1631948400000|2021-09-18 07:00:00|20618.54|20498.54|20623.52|20503.52|20623.87|20503.87|20618.54|20498.54|11
1631948410000|2021-09-18 07:00:10|20624.13|20504.13|20626.67|20506.67|20626.67|20506.67|20624.01|20504.01|9
1631948420000|2021-09-18 07:00:20|20626.68|20506.68|20632.38|20512.38|20632.38|20512.38|20626.68|20506.68|10
1631948430000|2021-09-18 07:00:30|20632.42|20512.42|20635.79|20515.79|20636.49|20516.49|20632.34|20512.34|10
1631948440000|2021-09-18 07:00:40|20635.69|20515.69|20637.95|20517.95|20637.95|20517.95|20635.69|20515.69|10
1631948450000|2021-09-18 07:00:50|20637.89|20517.89|20641.88|20521.88|20641.97|20521.97|20637.57|20517.57|10
1631948460000|2021-09-18 07:01:00|20642.1|20522.1|20646.98|20526.98|20647|20527|20642.1|20522.1|10
1631948470000|2021-09-18 07:01:10|20647.32|20527.32|20646.66|20526.66|20647.32|20527.32|20646.25|20526.25|10
1631948480000|2021-09-18 07:01:20|20646.37|20526.37|20647.33|20527.33|20647.69|20527.69|20646.28|20526.28|10
1631948490000|2021-09-18 07:01:30|20647.13|20527.13|20648.83|20528.83|20649.13|20529.13|20647.13|20527.13|10
1631948500000|2021-09-18 07:01:40|20649.14|20529.14|20647.29|20527.29|20649.14|20529.14|20647.21|20527.21|10
1631948510000|2021-09-18 07:01:50|20647.23|20527.23|20646.66|20526.66|20647.45|20527.45|20646.46|20526.46|10
1631948520000|2021-09-18 07:02:00|20645.86|20525.86|20646.68|20526.68|20647.31|20527.31|20645.86|20525.86|10
1631948530000|2021-09-18 07:02:10|20646.97|20526.97|20642.37|20522.37|20646.97|20526.97|20642.37|20522.37|10
1631948540000|2021-09-18 07:02:20|20643.87|20523.87|20639.74|20519.74|20643.87|20523.87|20638.34|20518.34|10
1631948550000|2021-09-18 07:02:30|20639.95|20519.95|20639.39|20519.39|20639.95|20519.95|20639.2|20519.2|9
1631948560000|2021-09-18 07:02:40|20639.7|20519.7|20639.65|20519.65|20640.52|20520.52|20639.62|20519.62|10
1631948570000|2021-09-18 07:02:50|20639.61|20519.61|20640.18|20520.18|20641.31|20521.31|20639.48|20519.48|10
1631948580000|2021-09-18 07:03:00|20640.01|20520.01|20642.52|20522.52|20642.52|20522.52|20640.01|20520.01|10
1631948590000|2021-09-18 07:03:10|20642.13|20522.13|20646.88|20526.88|20646.88|20526.88|20642.13|20522.13|10
1631948600000|2021-09-18 07:03:20|20646.74|20526.74|20646.74|20526.74|20646.83|20526.83|20645.67|20525.67|10
1631948610000|2021-09-18 07:03:30|20646.2|20526.2|20648.69|20528.69|20648.69|20528.69|20646.17|20526.17|8
1631948620000|2021-09-18 07:03:40|20649.03|20529.03|20649.21|20529.21|20649.21|20529.21|20648.54|20528.54|9
1631948630000|2021-09-18 07:03:50|20649.89|20529.89|20649.09|20529.09|20650|20530|20649.09|20529.09|9
1631948640000|2021-09-18 07:04:00|20648.66|20528.66|20649.24|20529.24|20649.74|20529.74|20648.66|20528.66|10
1631948650000|2021-09-18 07:04:10|20649.52|20529.52|20649.56|20529.56|20650.1|20530.1|20649.25|20529.25|9
1631948660000|2021-09-18 07:04:20|20649.62|20529.62|20647.79|20527.79|20650.18|20530.18|20647.79|20527.79|10
1631948670000|2021-09-18 07:04:30|20647.72|20527.72|20645.4|20525.4|20647.72|20527.72|20644.9|20524.9|10
1631948680000|2021-09-18 07:04:40|20645.9|20525.9|20645.96|20525.96|20645.99|20525.99|20645.75|20525.75|8
1631948690000|2021-09-18 07:04:50|20645.87|20525.87|20643.69|20523.69|20645.87|20525.87|20643.59|20523.59|10
1631948700000|2021-09-18 07:05:00|20643.64|20523.64|20641.35|20521.35|20643.64|20523.64|20640.8|20520.8|10
1631948710000|2021-09-18 07:05:10|20641.3|20521.3|20641.59|20521.59|20641.62|20521.62|20640.08|20520.08|10
1631948720000|2021-09-18 07:05:20|20642.35|20522.35|20644.67|20524.67|20644.67|20524.67|20642.35|20522.35|9
1631948730000|2021-09-18 07:05:30|20644.5|20524.5|20645.55|20525.55|20645.68|20525.68|20644.5|20524.5|10
1631948740000|2021-09-18 07:05:40|20645.69|20525.69|20645.81|20525.81|20645.87|20525.87|20645.25|20525.25|9
1631948750000|2021-09-18 07:05:50|20646.01|20526.01|20647.01|20527.01|20647.01|20527.01|20645.77|20525.77|10
1631948760000|2021-09-18 07:06:00|20647.13|20527.13|20648.99|20528.99|20648.99|20528.99|20647.13|20527.13|10
1631948770000|2021-09-18 07:06:10|20647.78|20527.78|20649.12|20529.12|20649.12|20529.12|20647.55|20527.55|10
1631948780000|2021-09-18 07:06:20|20648.68|20528.68|20649.39|20529.39|20649.39|20529.39|20648.68|20528.68|9
1631948790000|2021-09-18 07:06:30|20649.24|20529.24|20649.93|20529.93|20650.09|20530.09|20649.24|20529.24|8
1631948800000|2021-09-18 07:06:40|20649.87|20529.87|20650.81|20530.81|20650.88|20530.88|20649.87|20529.87|9
1631948810000|2021-09-18 07:06:50|20650.83|20530.83|20650.22|20530.22|20651.39|20531.39|20650.21|20530.21|10
1631948820000|2021-09-18 07:07:00|20650.19|20530.19|20650.51|20530.51|20651.23|20531.23|20650.12|20530.12|10
1631948830000|2021-09-18 07:07:10|20650.68|20530.68|20652.5|20532.5|20652.5|20532.5|20650.53|20530.53|10
1631948840000|2021-09-18 07:07:20|20652.87|20532.87|20655.87|20535.87|20655.87|20535.87|20652.87|20532.87|10
1631948850000|2021-09-18 07:07:30|20656.08|20536.08|20646.7|20526.7|20656.08|20536.08|20646.7|20526.7|10
1631948860000|2021-09-18 07:07:40|20646.76|20526.76|20640.14|20520.14|20646.76|20526.76|20640.14|20520.14|9
1631948870000|2021-09-18 07:07:50|20637.46|20517.46|20638.42|20518.42|20641.3|20521.3|20637.46|20517.46|10
1631948880000|2021-09-18 07:08:00|20638.81|20518.81|20639.84|20519.84|20639.91|20519.91|20638.81|20518.81|8
1631948890000|2021-09-18 07:08:10|20639.96|20519.96|20638.72|20518.72|20640.15|20520.15|20638.72|20518.72|8
1631948900000|2021-09-18 07:08:20|20638.8|20518.8|20637.82|20517.82|20638.8|20518.8|20637.71|20517.71|10
1631948910000|2021-09-18 07:08:30|20637.99|20517.99|20635.46|20515.46|20637.99|20517.99|20635.46|20515.46|9
1631948920000|2021-09-18 07:08:40|20635.53|20515.53|20635.44|20515.44|20635.94|20515.94|20635.44|20515.44|10
1631948930000|2021-09-18 07:08:50|20635.69|20515.69|20636.28|20516.28|20636.44|20516.44|20635.68|20515.68|9
1631948940000|2021-09-18 07:09:00|20636.66|20516.66|20636.76|20516.76|20636.79|20516.79|20636.5|20516.5|10
1631948950000|2021-09-18 07:09:10|20636.47|20516.47|20636.04|20516.04|20637.2|20517.2|20635.98|20515.98|8
1631948960000|2021-09-18 07:09:20|20635.88|20515.88|20633.65|20513.65|20635.88|20515.88|20633.07|20513.07|9
1631948970000|2021-09-18 07:09:30|20634.25|20514.25|20634.18|20514.18|20634.82|20514.82|20634.18|20514.18|9
1631948980000|2021-09-18 07:09:40|20633.78|20513.78|20633.1|20513.1|20633.95|20513.95|20633.1|20513.1|7
1631948990000|2021-09-18 07:09:50|20632.52|20512.52|20633.02|20513.02|20633.04|20513.04|20632.32|20512.32|10
1631949000000|2021-09-18 07:10:00|20632.41|20512.41|20634.24|20514.24|20634.4|20514.4|20632.41|20512.41|8
1631949010000|2021-09-18 07:10:10|20634.23|20514.23|20634.51|20514.51|20635.52|20515.52|20634.02|20514.02|10
1631949020000|2021-09-18 07:10:20|20634.46|20514.46|20634.98|20514.98|20635.33|20515.33|20634.45|20514.45|6
1631949030000|2021-09-18 07:10:30|20635.02|20515.02|20633.98|20513.98|20635.07|20515.07|20633.98|20513.98|9
1631949040000|2021-09-18 07:10:40|20634|20514|20635.51|20515.51|20635.87|20515.87|20633.99|20513.99|9
1631949050000|2021-09-18 07:10:50|20636.05|20516.05|20635.66|20515.66|20636.05|20516.05|20635.6|20515.6|8
1631949060000|2021-09-18 07:11:00|20635.79|20515.79|20634.43|20514.43|20635.79|20515.79|20634.32|20514.32|9
1631949070000|2021-09-18 07:11:10|20634.44|20514.44|20635.2|20515.2|20635.23|20515.23|20634.44|20514.44|8
1631949080000|2021-09-18 07:11:20|20634.59|20514.59|20636.43|20516.43|20636.57|20516.57|20634.59|20514.59|10
1631949090000|2021-09-18 07:11:30|20636.48|20516.48|20636.18|20516.18|20636.53|20516.53|20635.75|20515.75|9
1631949100000|2021-09-18 07:11:40|20636.11|20516.11|20636.06|20516.06|20636.29|20516.29|20635.62|20515.62|8
1631949110000|2021-09-18 07:11:50|20636|20516|20638.96|20518.96|20638.96|20518.96|20636|20516|9
1631949120000|2021-09-18 07:12:00|20639.21|20519.21|20639.35|20519.35|20639.91|20519.91|20639.2|20519.2|8
1631949130000|2021-09-18 07:12:10|20638.85|20518.85|20638.45|20518.45|20638.85|20518.85|20637.69|20517.69|9
1631949140000|2021-09-18 07:12:20|20638.39|20518.39|20638.11|20518.11|20638.7|20518.7|20638.11|20518.11|10
1631949150000|2021-09-18 07:12:30|20638.33|20518.33|20635.18|20515.18|20638.33|20518.33|20635|20515|8
1631949160000|2021-09-18 07:12:40|20635.16|20515.16|20634.47|20514.47|20635.16|20515.16|20634.4|20514.4|10
1631949170000|2021-09-18 07:12:50|20634.71|20514.71|20634.48|20514.48|20634.75|20514.75|20634.24|20514.24|9
1631949180000|2021-09-18 07:13:00|20634.6|20514.6|20635.16|20515.16|20635.17|20515.17|20634.27|20514.27|7
1631949190000|2021-09-18 07:13:10|20635.03|20515.03|20635.33|20515.33|20635.99|20515.99|20635.03|20515.03|10
1631949200000|2021-09-18 07:13:20|20635.56|20515.56|20637.16|20517.16|20637.16|20517.16|20635.56|20515.56|10
1631949210000|2021-09-18 07:13:30|20637|20517|20637.66|20517.66|20637.66|20517.66|20636.42|20516.42|9
1631949220000|2021-09-18 07:13:40|20637.75|20517.75|20636.98|20516.98|20637.92|20517.92|20636.98|20516.98|9
1631949230000|2021-09-18 07:13:50|20637.15|20517.15|20637.73|20517.73|20637.88|20517.88|20637.15|20517.15|9
1631949240000|2021-09-18 07:14:00|20637.88|20517.88|20638.7|20518.7|20638.7|20518.7|20637.68|20517.68|10
1631949250000|2021-09-18 07:14:10|20638.58|20518.58|20636.13|20516.13|20638.66|20518.66|20636.13|20516.13|10
1631949260000|2021-09-18 07:14:20|20636.23|20516.23|20633.61|20513.61|20636.23|20516.23|20633.33|20513.33|10
1631949270000|2021-09-18 07:14:30|20633.75|20513.75|20631.76|20511.76|20633.75|20513.75|20631.76|20511.76|10
1631949280000|2021-09-18 07:14:40|20632.04|20512.04|20631.3|20511.3|20632.04|20512.04|20630.71|20510.71|10
1631949290000|2021-09-18 07:14:50|20630.98|20510.98|20628.57|20508.57|20630.98|20510.98|20628.57|20508.57|9
1631949300000|2021-09-18 07:15:00|20629.4|20509.4|20630.32|20510.32|20630.32|20510.32|20628.99|20508.99|9
1631949310000|2021-09-18 07:15:10|20630.15|20510.15|20627.34|20507.34|20630.15|20510.15|20627.34|20507.34|10
1631949320000|2021-09-18 07:15:20|20627.11|20507.11|20627.15|20507.15|20627.15|20507.15|20626.27|20506.27|10
1631949330000|2021-09-18 07:15:30|20627.17|20507.17|20626.37|20506.37|20627.17|20507.17|20626.18|20506.18|10
1631949340000|2021-09-18 07:15:40|20626.56|20506.56|20626.68|20506.68|20626.73|20506.73|20626|20506|10
1631949350000|2021-09-18 07:15:50|20626.48|20506.48|20626.55|20506.55|20627.36|20507.36|20626.48|20506.48|9
1631949360000|2021-09-18 07:16:00|20626.4|20506.4|20628.93|20508.93|20628.93|20508.93|20626.09|20506.09|10
1631949370000|2021-09-18 07:16:10|20629.07|20509.07|20629.18|20509.18|20629.48|20509.48|20628.35|20508.35|9
1631949380000|2021-09-18 07:16:20|20629.17|20509.17|20630.64|20510.64|20631.57|20511.57|20629.17|20509.17|10
1631949390000|2021-09-18 07:16:30|20630.72|20510.72|20631.17|20511.17|20631.97|20511.97|20630.71|20510.71|10
1631949400000|2021-09-18 07:16:40|20631.29|20511.29|20634.2|20514.2|20634.2|20514.2|20631.29|20511.29|10
1631949410000|2021-09-18 07:16:50|20634.44|20514.44|20634.84|20514.84|20635.65|20515.65|20634.44|20514.44|9
1631949420000|2021-09-18 07:17:00|20635|20515|20635.83|20515.83|20636|20516|20634.34|20514.34|10
1631949430000|2021-09-18 07:17:10|20635.98|20515.98|20636.42|20516.42|20636.42|20516.42|20635.96|20515.96|10
1631949440000|2021-09-18 07:17:20|20636.64|20516.64|20636|20516|20636.65|20516.65|20635.74|20515.74|10
1631949450000|2021-09-18 07:17:30|20636.1|20516.1|20627.02|20507.02|20636.1|20516.1|20627.02|20507.02|10
1631949460000|2021-09-18 07:17:40|20625.59|20505.59|20623.52|20503.52|20625.59|20505.59|20622.2|20502.2|10
1631949470000|2021-09-18 07:17:50|20624.06|20504.06|20627.28|20507.28|20627.28|20507.28|20623.55|20503.55|10
1631949480000|2021-09-18 07:18:00|20628.35|20508.35|20629.95|20509.95|20629.95|20509.95|20628.35|20508.35|10
1631949490000|2021-09-18 07:18:10|20629.89|20509.89|20631.64|20511.64|20631.64|20511.64|20629.7|20509.7|9
1631949500000|2021-09-18 07:18:20|20632.1|20512.1|20631.05|20511.05|20632.1|20512.1|20630.57|20510.57|9
1631949510000|2021-09-18 07:18:30|20630.8|20510.8|20629.84|20509.84|20631.36|20511.36|20629.84|20509.84|8
1631949520000|2021-09-18 07:18:40|20628.28|20508.28|20627.24|20507.24|20628.55|20508.55|20626.62|20506.62|10
1631949530000|2021-09-18 07:18:50|20627.09|20507.09|20627.31|20507.31|20627.45|20507.45|20626.07|20506.07|10
1631949540000|2021-09-18 07:19:00|20627.91|20507.91|20627.13|20507.13|20628.87|20508.87|20627.13|20507.13|10
1631949550000|2021-09-18 07:19:10|20626.68|20506.68|20625.64|20505.64|20626.87|20506.87|20625.21|20505.21|8
1631949560000|2021-09-18 07:19:20|20626.47|20506.47|20625.98|20505.98|20627|20507|20625.98|20505.98|9
1631949570000|2021-09-18 07:19:30|20625.76|20505.76|20628.68|20508.68|20628.68|20508.68|20625.75|20505.75|10
1631949580000|2021-09-18 07:19:40|20628.69|20508.69|20628.97|20508.97|20630.78|20510.78|20628.64|20508.64|9
1631949590000|2021-09-18 07:19:50|20629.34|20509.34|20627.66|20507.66|20629.44|20509.44|20627.66|20507.66|9
1631949600000|2021-09-18 07:20:00|20628.2|20508.2|20628.21|20508.21|20628.38|20508.38|20625.81|20505.81|10
1631949610000|2021-09-18 07:20:10|20628.54|20508.54|20633.06|20513.06|20633.06|20513.06|20627.78|20507.78|10
1631949620000|2021-09-18 07:20:20|20633.09|20513.09|20635.44|20515.44|20635.44|20515.44|20633.02|20513.02|10
1631949630000|2021-09-18 07:20:30|20635.27|20515.27|20637.26|20517.26|20637.44|20517.44|20635.27|20515.27|10
1631949640000|2021-09-18 07:20:40|20637.19|20517.19|20636.93|20516.93|20637.44|20517.44|20636.11|20516.11|9
1631949650000|2021-09-18 07:20:50|20637.33|20517.33|20636.49|20516.49|20637.71|20517.71|20636.49|20516.49|10
1631949660000|2021-09-18 07:21:00|20637.36|20517.36|20636.79|20516.79|20637.76|20517.76|20636.55|20516.55|10
1631949670000|2021-09-18 07:21:10|20636.59|20516.59|20635.61|20515.61|20636.59|20516.59|20635.27|20515.27|9
1631949680000|2021-09-18 07:21:20|20635.32|20515.32|20635.69|20515.69|20635.69|20515.69|20634.17|20514.17|10
1631949690000|2021-09-18 07:21:30|20635.85|20515.85|20633.6|20513.6|20635.85|20515.85|20633.13|20513.13|9
1631949700000|2021-09-18 07:21:40|20633.34|20513.34|20634.87|20514.87|20635.79|20515.79|20633.34|20513.34|10
1631949710000|2021-09-18 07:21:50|20635.13|20515.13|20639.01|20519.01|20639.01|20519.01|20635.11|20515.11|10
1631949720000|2021-09-18 07:22:00|20638.91|20518.91|20642.61|20522.61|20642.61|20522.61|20638.91|20518.91|10
1631949730000|2021-09-18 07:22:10|20643.36|20523.36|20644.81|20524.81|20646.02|20526.02|20643.36|20523.36|10
1631949740000|2021-09-18 07:22:20|20644.71|20524.71|20649.69|20529.69|20649.69|20529.69|20644.71|20524.71|9
1631949750000|2021-09-18 07:22:30|20650.53|20530.53|20652.21|20532.21|20652.21|20532.21|20650.05|20530.05|10
1631949760000|2021-09-18 07:22:40|20652.02|20532.02|20652.42|20532.42|20652.49|20532.49|20651.6|20531.6|10
1631949770000|2021-09-18 07:22:50|20653.07|20533.07|20657.93|20537.93|20657.93|20537.93|20652.72|20532.72|10
1631949780000|2021-09-18 07:23:00|20658.25|20538.25|20660.54|20540.54|20660.54|20540.54|20658.25|20538.25|10
1631949790000|2021-09-18 07:23:10|20659.92|20539.92|20660.94|20540.94|20662.26|20542.26|20659.63|20539.63|10
1631949800000|2021-09-18 07:23:20|20660.81|20540.81|20657.94|20537.94|20661.13|20541.13|20657.94|20537.94|10
1631949810000|2021-09-18 07:23:30|20657.68|20537.68|20655.22|20535.22|20657.76|20537.76|20655.22|20535.22|10
1631949820000|2021-09-18 07:23:40|20653.68|20533.68|20651.15|20531.15|20653.99|20533.99|20651.15|20531.15|10
1631949830000|2021-09-18 07:23:50|20649.52|20529.52|20650.63|20530.63|20651.03|20531.03|20649.52|20529.52|8
1631949840000|2021-09-18 07:24:00|20650.76|20530.76|20647.2|20527.2|20650.76|20530.76|20647.2|20527.2|9
1631949850000|2021-09-18 07:24:10|20646.86|20526.86|20646.54|20526.54|20646.88|20526.88|20645.95|20525.95|10
1631949860000|2021-09-18 07:24:20|20646.5|20526.5|20650.98|20530.98|20650.98|20530.98|20646.27|20526.27|9
1631949870000|2021-09-18 07:24:30|20651.09|20531.09|20648.39|20528.39|20651.09|20531.09|20648.25|20528.25|9
1631949880000|2021-09-18 07:24:40|20648.12|20528.12|20648.51|20528.51|20649.62|20529.62|20648.12|20528.12|8
1631949890000|2021-09-18 07:24:50|20647.98|20527.98|20647.78|20527.78|20647.98|20527.98|20646.92|20526.92|8
1631949900000|2021-09-18 07:25:00|20647.58|20527.58|20646.43|20526.43|20647.58|20527.58|20646.19|20526.19|10
1631949910000|2021-09-18 07:25:10|20646.2|20526.2|20646.58|20526.58|20646.87|20526.87|20645.95|20525.95|9
1631949920000|2021-09-18 07:25:20|20647.05|20527.05|20649.86|20529.86|20649.86|20529.86|20647.05|20527.05|10
1631949930000|2021-09-18 07:25:30|20649.77|20529.77|20646.95|20526.95|20649.77|20529.77|20646.95|20526.95|9
1631949940000|2021-09-18 07:25:40|20646.79|20526.79|20646.3|20526.3|20646.79|20526.79|20646.02|20526.02|9
1631949950000|2021-09-18 07:25:50|20645.17|20525.17|20645.21|20525.21|20645.66|20525.66|20644.99|20524.99|10
1631949960000|2021-09-18 07:26:00|20645.15|20525.15|20645.21|20525.21|20645.79|20525.79|20644.95|20524.95|10
1631949970000|2021-09-18 07:26:10|20645.79|20525.79|20646.76|20526.76|20647.37|20527.37|20645.79|20525.79|9
1631949980000|2021-09-18 07:26:20|20646.55|20526.55|20647.52|20527.52|20647.52|20527.52|20646.49|20526.49|10
1631949990000|2021-09-18 07:26:30|20647.61|20527.61|20648.95|20528.95|20648.95|20528.95|20647.61|20527.61|10
1631950000000|2021-09-18 07:26:40|20649.08|20529.08|20648.59|20528.59|20649.64|20529.64|20648.59|20528.59|9
1631950010000|2021-09-18 07:26:50|20648.63|20528.63|20647.67|20527.67|20648.66|20528.66|20647.67|20527.67|9
1631950020000|2021-09-18 07:27:00|20647.07|20527.07|20646.9|20526.9|20647.41|20527.41|20646.9|20526.9|8
1631950030000|2021-09-18 07:27:10|20646.99|20526.99|20647.32|20527.32|20647.53|20527.53|20646.87|20526.87|9
1631950040000|2021-09-18 07:27:20|20647.23|20527.23|20646.18|20526.18|20647.46|20527.46|20646.18|20526.18|10
1631950050000|2021-09-18 07:27:30|20646.49|20526.49|20647.69|20527.69|20647.76|20527.76|20646.41|20526.41|10
1631950060000|2021-09-18 07:27:40|20646.74|20526.74|20646.84|20526.84|20647.27|20527.27|20646.59|20526.59|10
1631950070000|2021-09-18 07:27:50|20646.8|20526.8|20646.88|20526.88|20647|20527|20646.24|20526.24|10
1631950080000|2021-09-18 07:28:00|20646.78|20526.78|20647.03|20527.03|20647.03|20527.03|20646.46|20526.46|10
1631950090000|2021-09-18 07:28:10|20646.97|20526.97|20646.1|20526.1|20647.35|20527.35|20646.1|20526.1|10
1631950100000|2021-09-18 07:28:20|20646.25|20526.25|20646.03|20526.03|20646.25|20526.25|20645.77|20525.77|9
1631950110000|2021-09-18 07:28:30|20645.97|20525.97|20645.24|20525.24|20645.98|20525.98|20645.02|20525.02|9
1631950120000|2021-09-18 07:28:40|20645.45|20525.45|20643.9|20523.9|20646.16|20526.16|20643.9|20523.9|10
1631950130000|2021-09-18 07:28:50|20643.56|20523.56|20640.03|20520.03|20643.56|20523.56|20640.03|20520.03|10
1631950140000|2021-09-18 07:29:00|20639.89|20519.89|20637.99|20517.99|20640.06|20520.06|20637.99|20517.99|10
1631950150000|2021-09-18 07:29:10|20637.66|20517.66|20634.9|20514.9|20637.66|20517.66|20634.88|20514.88|10
1631950160000|2021-09-18 07:29:20|20634.97|20514.97|20634.53|20514.53|20635.15|20515.15|20634.53|20514.53|10
1631950170000|2021-09-18 07:29:30|20634.62|20514.62|20635.39|20515.39|20635.39|20515.39|20634.14|20514.14|10
1631950180000|2021-09-18 07:29:40|20635.53|20515.53|20635.35|20515.35|20635.94|20515.94|20635.35|20515.35|10
1631950190000|2021-09-18 07:29:50|20635.36|20515.36|20636.46|20516.46|20636.46|20516.46|20635.36|20515.36|10
1631950200000|2021-09-18 07:30:00|20636.4|20516.4|20635.41|20515.41|20636.4|20516.4|20634.23|20514.23|10
1631950210000|2021-09-18 07:30:10|20635.81|20515.81|20637.24|20517.24|20637.24|20517.24|20635.24|20515.24|10
1631950220000|2021-09-18 07:30:20|20637.56|20517.56|20639.23|20519.23|20639.29|20519.29|20636.72|20516.72|10
1631950230000|2021-09-18 07:30:30|20639.55|20519.55|20644.05|20524.05|20644.05|20524.05|20639.55|20519.55|9
1631950240000|2021-09-18 07:30:40|20643.73|20523.73|20643.91|20523.91|20644.16|20524.16|20643.7|20523.7|10
1631950250000|2021-09-18 07:30:50|20644.65|20524.65|20643.04|20523.04|20644.65|20524.65|20643|20523|8
1631950260000|2021-09-18 07:31:00|20643.54|20523.54|20644.35|20524.35|20644.37|20524.37|20643.47|20523.47|9
1631950270000|2021-09-18 07:31:10|20644.19|20524.19|20643.39|20523.39|20644.37|20524.37|20642.9|20522.9|10
1631950280000|2021-09-18 07:31:20|20643.15|20523.15|20643.33|20523.33|20644.87|20524.87|20643.15|20523.15|9
1631950290000|2021-09-18 07:31:30|20643.49|20523.49|20644.31|20524.31|20644.65|20524.65|20642.28|20522.28|10
1631950300000|2021-09-18 07:31:40|20644.67|20524.67|20647.71|20527.71|20647.71|20527.71|20644.67|20524.67|7
1631950310000|2021-09-18 07:31:50|20647.36|20527.36|20648.21|20528.21|20648.32|20528.32|20647.36|20527.36|10
1631950320000|2021-09-18 07:32:00|20648.44|20528.44|20650.77|20530.77|20651.14|20531.14|20648.44|20528.44|10
1631950330000|2021-09-18 07:32:10|20650.86|20530.86|20652.62|20532.62|20652.62|20532.62|20650.74|20530.74|10
1631950340000|2021-09-18 07:32:20|20652.56|20532.56|20652.62|20532.62|20652.62|20532.62|20652.33|20532.33|8
1631950350000|2021-09-18 07:32:30|20652.64|20532.64|20652.58|20532.58|20653.08|20533.08|20652.38|20532.38|10
1631950360000|2021-09-18 07:32:40|20652.65|20532.65|20652.62|20532.62|20653.22|20533.22|20652.43|20532.43|9
1631950370000|2021-09-18 07:32:50|20652.73|20532.73|20650.86|20530.86|20652.73|20532.73|20650.86|20530.86|7
1631950380000|2021-09-18 07:33:00|20651.12|20531.12|20651.4|20531.4|20651.53|20531.53|20651.02|20531.02|9
1631950390000|2021-09-18 07:33:10|20651.05|20531.05|20650.63|20530.63|20651.05|20531.05|20650.23|20530.23|10
1631950400000|2021-09-18 07:33:20|20650.81|20530.81|20650.01|20530.01|20650.95|20530.95|20650.01|20530.01|7
1631950410000|2021-09-18 07:33:30|20650.03|20530.03|20648.45|20528.45|20650.14|20530.14|20648.3|20528.3|8
1631950420000|2021-09-18 07:33:40|20648.42|20528.42|20647.93|20527.93|20648.42|20528.42|20646.7|20526.7|9
1631950430000|2021-09-18 07:33:50|20647.69|20527.69|20646.44|20526.44|20647.74|20527.74|20646.44|20526.44|9
1631950440000|2021-09-18 07:34:00|20646.3|20526.3|20644.05|20524.05|20646.35|20526.35|20644.05|20524.05|9
1631950450000|2021-09-18 07:34:10|20643.8|20523.8|20643.4|20523.4|20644.35|20524.35|20643.4|20523.4|8
1631950460000|2021-09-18 07:34:20|20644.11|20524.11|20641.44|20521.44|20644.11|20524.11|20641.44|20521.44|9
1631950470000|2021-09-18 07:34:30|20641.18|20521.18|20641.16|20521.16|20642.15|20522.15|20641.13|20521.13|9
1631950480000|2021-09-18 07:34:40|20641.14|20521.14|20641.54|20521.54|20641.71|20521.71|20641.14|20521.14|10
1631950490000|2021-09-18 07:34:50|20645.27|20525.27|20644.77|20524.77|20646.05|20526.05|20644.72|20524.72|9
1631950500000|2021-09-18 07:35:00|20645.14|20525.14|20643.65|20523.65|20645.27|20525.27|20643.65|20523.65|9
1631950510000|2021-09-18 07:35:10|20642.83|20522.83|20641.38|20521.38|20643.31|20523.31|20641.38|20521.38|9
1631950520000|2021-09-18 07:35:20|20641.22|20521.22|20639.87|20519.87|20641.71|20521.71|20639.87|20519.87|10
1631950530000|2021-09-18 07:35:30|20639.64|20519.64|20639.04|20519.04|20639.77|20519.77|20638.91|20518.91|10
1631950540000|2021-09-18 07:35:40|20638.56|20518.56|20637.77|20517.77|20638.56|20518.56|20637.52|20517.52|10
1631950550000|2021-09-18 07:35:50|20637.62|20517.62|20639.16|20519.16|20639.16|20519.16|20637.62|20517.62|10
1631950560000|2021-09-18 07:36:00|20638.99|20518.99|20637.76|20517.76|20638.99|20518.99|20637.76|20517.76|10
1631950570000|2021-09-18 07:36:10|20637.73|20517.73|20636.29|20516.29|20637.73|20517.73|20636.19|20516.19|10
1631950580000|2021-09-18 07:36:20|20636.67|20516.67|20636.72|20516.72|20637.14|20517.14|20636.34|20516.34|10
1631950590000|2021-09-18 07:36:30|20636.75|20516.75|20634.21|20514.21|20636.75|20516.75|20634.21|20514.21|10
1631950600000|2021-09-18 07:36:40|20634.02|20514.02|20631.99|20511.99|20634.02|20514.02|20631.99|20511.99|10
1631950610000|2021-09-18 07:36:50|20632.09|20512.09|20633.15|20513.15|20633.15|20513.15|20631.8|20511.8|8
1631950620000|2021-09-18 07:37:00|20633.35|20513.35|20631.76|20511.76|20633.35|20513.35|20631.07|20511.07|10
1631950630000|2021-09-18 07:37:10|20631.77|20511.77|20635.11|20515.11|20635.11|20515.11|20631.77|20511.77|8
1631950640000|2021-09-18 07:37:20|20635.33|20515.33|20638.14|20518.14|20638.53|20518.53|20635.21|20515.21|10
1631950650000|2021-09-18 07:37:30|20638.31|20518.31|20639.77|20519.77|20639.96|20519.96|20638.31|20518.31|10
1631950660000|2021-09-18 07:37:40|20639.83|20519.83|20638.71|20518.71|20639.87|20519.87|20638.69|20518.69|10
1631950670000|2021-09-18 07:37:50|20638.64|20518.64|20638.23|20518.23|20638.83|20518.83|20638.23|20518.23|10
1631950680000|2021-09-18 07:38:00|20638.27|20518.27|20639.76|20519.76|20639.76|20519.76|20638.27|20518.27|9
1631950690000|2021-09-18 07:38:10|20640.3|20520.3|20639.69|20519.69|20640.59|20520.59|20639.69|20519.69|8
1631950700000|2021-09-18 07:38:20|20639.54|20519.54|20639.35|20519.35|20639.69|20519.69|20639.16|20519.16|8
1631950710000|2021-09-18 07:38:30|20639.21|20519.21|20637.53|20517.53|20639.41|20519.41|20637.42|20517.42|9
1631950720000|2021-09-18 07:38:40|20638.2|20518.2|20637.23|20517.23|20638.41|20518.41|20637.02|20517.02|10
1631950730000|2021-09-18 07:38:50|20636.67|20516.67|20635.04|20515.04|20637.25|20517.25|20635.04|20515.04|9
1631950740000|2021-09-18 07:39:00|20635.63|20515.63|20633.31|20513.31|20635.63|20515.63|20633.31|20513.31|10
1631950750000|2021-09-18 07:39:10|20633.15|20513.15|20629.02|20509.02|20633.15|20513.15|20629.02|20509.02|9
1631950760000|2021-09-18 07:39:20|20628.86|20508.86|20629.87|20509.87|20629.89|20509.89|20628.85|20508.85|9
1631950770000|2021-09-18 07:39:30|20629.75|20509.75|20629.41|20509.41|20629.84|20509.84|20629.41|20509.41|8
1631950780000|2021-09-18 07:39:40|20629.69|20509.69|20629.02|20509.02|20629.78|20509.78|20628.98|20508.98|8
1631950790000|2021-09-18 07:39:50|20629.21|20509.21|20629.51|20509.51|20629.86|20509.86|20629.21|20509.21|10
1631950800000|2021-09-18 07:40:00|20629.21|20509.21|20631.31|20511.31|20631.31|20511.31|20629.2|20509.2|8
1631950810000|2021-09-18 07:40:10|20631.23|20511.23|20631.66|20511.66|20631.66|20511.66|20630.8|20510.8|9
1631950820000|2021-09-18 07:40:20|20631.7|20511.7|20631.66|20511.66|20632.01|20512.01|20631.52|20511.52|9
1631950830000|2021-09-18 07:40:30|20631.41|20511.41|20630.27|20510.27|20631.41|20511.41|20629.99|20509.99|8
1631950840000|2021-09-18 07:40:40|20630.14|20510.14|20629.78|20509.78|20630.26|20510.26|20629.71|20509.71|9
1631950850000|2021-09-18 07:40:50|20629.21|20509.21|20628.26|20508.26|20629.36|20509.36|20628.24|20508.24|9
1631950860000|2021-09-18 07:41:00|20628.17|20508.17|20627.7|20507.7|20628.18|20508.18|20627.7|20507.7|8
1631950870000|2021-09-18 07:41:10|20627.81|20507.81|20627.39|20507.39|20627.82|20507.82|20626.79|20506.79|10
1631950880000|2021-09-18 07:41:20|20627.33|20507.33|20625|20505|20627.33|20507.33|20624.96|20504.96|8
1631950890000|2021-09-18 07:41:30|20624.93|20504.93|20625.86|20505.86|20625.86|20505.86|20624.93|20504.93|9
1631950900000|2021-09-18 07:41:40|20625.74|20505.74|20626.07|20506.07|20626.32|20506.32|20625.64|20505.64|9
1631950910000|2021-09-18 07:41:50|20626.27|20506.27|20626.14|20506.14|20626.43|20506.43|20626.08|20506.08|8
1631950920000|2021-09-18 07:42:00|20625.62|20505.62|20625.29|20505.29|20625.94|20505.94|20625.29|20505.29|10
1631950930000|2021-09-18 07:42:10|20625.55|20505.55|20625.97|20505.97|20627.11|20507.11|20625.27|20505.27|9
1631950940000|2021-09-18 07:42:20|20626.05|20506.05|20621.15|20501.15|20626.05|20506.05|20621.15|20501.15|9
1631950950000|2021-09-18 07:42:30|20621.66|20501.66|20616.13|20496.13|20621.66|20501.66|20616.13|20496.13|8
1631950960000|2021-09-18 07:42:40|20615.55|20495.55|20611.33|20491.33|20615.55|20495.55|20611.33|20491.33|7
1631950970000|2021-09-18 07:42:50|20611.44|20491.44|20607.45|20487.45|20611.46|20491.46|20607.45|20487.45|10
1631950980000|2021-09-18 07:43:00|20607.82|20487.82|20608.11|20488.11|20608.57|20488.57|20607.05|20487.05|10
1631950990000|2021-09-18 07:43:10|20608.51|20488.51|20611.31|20491.31|20611.42|20491.42|20608.51|20488.51|10
1631951000000|2021-09-18 07:43:20|20611.24|20491.24|20611.84|20491.84|20612.89|20492.89|20611.24|20491.24|8
1631951010000|2021-09-18 07:43:30|20611.66|20491.66|20612.59|20492.59|20612.59|20492.59|20610.81|20490.81|10
1631951020000|2021-09-18 07:43:40|20611.52|20491.52|20610.33|20490.33|20611.52|20491.52|20610.33|20490.33|9
1631951030000|2021-09-18 07:43:50|20609.23|20489.23|20607.44|20487.44|20609.26|20489.26|20607.44|20487.44|8
1631951040000|2021-09-18 07:44:00|20607.19|20487.19|20607.62|20487.62|20607.62|20487.62|20606.81|20486.81|8
1631951050000|2021-09-18 07:44:10|20607.78|20487.78|20605.59|20485.59|20607.8|20487.8|20605.59|20485.59|7
1631951060000|2021-09-18 07:44:20|20605.55|20485.55|20604.88|20484.88|20605.55|20485.55|20604.88|20484.88|5
1631951070000|2021-09-18 07:44:30|20604.91|20484.91|20603.35|20483.35|20605.26|20485.26|20603.35|20483.35|9
1631951080000|2021-09-18 07:44:40|20603.2|20483.2|20601.9|20481.9|20603.2|20483.2|20601.9|20481.9|10
1631951090000|2021-09-18 07:44:50|20602.15|20482.15|20601.87|20481.87|20603.35|20483.35|20601.87|20481.87|9
1631951100000|2021-09-18 07:45:00|20601.74|20481.74|20600.39|20480.39|20601.74|20481.74|20600.39|20480.39|10
1631951110000|2021-09-18 07:45:10|20600.61|20480.61|20601.65|20481.65|20601.98|20481.98|20600.61|20480.61|10
1631951120000|2021-09-18 07:45:20|20602.22|20482.22|20602.79|20482.79|20603.32|20483.32|20601.94|20481.94|10
1631951130000|2021-09-18 07:45:30|20602.57|20482.57|20604.45|20484.45|20604.45|20484.45|20602.57|20482.57|9
1631951140000|2021-09-18 07:45:40|20604.46|20484.46|20606.43|20486.43|20606.5|20486.5|20604.46|20484.46|10
1631951150000|2021-09-18 07:45:50|20607.58|20487.58|20609.63|20489.63|20609.63|20489.63|20607.12|20487.12|10
1631951160000|2021-09-18 07:46:00|20608.76|20488.76|20609.53|20489.53|20609.7|20489.7|20608.76|20488.76|10
1631951170000|2021-09-18 07:46:10|20608.71|20488.71|20609.41|20489.41|20609.68|20489.68|20608.55|20488.55|10
1631951180000|2021-09-18 07:46:20|20609.9|20489.9|20612.11|20492.11|20612.22|20492.22|20609.9|20489.9|10
1631951190000|2021-09-18 07:46:30|20612.46|20492.46|20613.67|20493.67|20613.67|20493.67|20612.02|20492.02|9
1631951200000|2021-09-18 07:46:40|20613.8|20493.8|20615.28|20495.28|20615.29|20495.29|20613.8|20493.8|8
1631951210000|2021-09-18 07:46:50|20615.29|20495.29|20615.48|20495.48|20615.76|20495.76|20615.29|20495.29|10
1631951220000|2021-09-18 07:47:00|20616.49|20496.49|20617.53|20497.53|20617.53|20497.53|20616.34|20496.34|10
1631951230000|2021-09-18 07:47:10|20617.44|20497.44|20617.81|20497.81|20617.98|20497.98|20617.44|20497.44|10
1631951240000|2021-09-18 07:47:20|20617.78|20497.78|20618.95|20498.95|20618.95|20498.95|20616.48|20496.48|9
1631951250000|2021-09-18 07:47:30|20619.04|20499.04|20617.88|20497.88|20619.19|20499.19|20617.8|20497.8|9
1631951260000|2021-09-18 07:47:40|20617.51|20497.51|20615.54|20495.54|20617.56|20497.56|20615.54|20495.54|9
1631951270000|2021-09-18 07:47:50|20615.64|20495.64|20613.87|20493.87|20616.21|20496.21|20613.87|20493.87|9
1631951280000|2021-09-18 07:48:00|20613.23|20493.23|20612.07|20492.07|20613.31|20493.31|20612.07|20492.07|10
1631951290000|2021-09-18 07:48:10|20612.68|20492.68|20613.63|20493.63|20613.63|20493.63|20612.68|20492.68|9
1631951300000|2021-09-18 07:48:20|20613.92|20493.92|20616.58|20496.58|20616.65|20496.65|20613.92|20493.92|9
1631951310000|2021-09-18 07:48:30|20616.67|20496.67|20617.03|20497.03|20617.48|20497.48|20616.53|20496.53|9
1631951320000|2021-09-18 07:48:40|20616.68|20496.68|20616.08|20496.08|20616.71|20496.71|20616.08|20496.08|10
1631951330000|2021-09-18 07:48:50|20616.05|20496.05|20615.33|20495.33|20616.17|20496.17|20615.33|20495.33|9
1631951340000|2021-09-18 07:49:00|20616.03|20496.03|20616.11|20496.11|20616.11|20496.11|20615.29|20495.29|9
1631951350000|2021-09-18 07:49:10|20615.74|20495.74|20615.94|20495.94|20616.5|20496.5|20615.44|20495.44|9
1631951360000|2021-09-18 07:49:20|20616.06|20496.06|20615.86|20495.86|20616.06|20496.06|20615.77|20495.77|7
1631951370000|2021-09-18 07:49:30|20615.88|20495.88|20614.88|20494.88|20615.88|20495.88|20614.74|20494.74|8
1631951380000|2021-09-18 07:49:40|20614.46|20494.46|20613.18|20493.18|20614.89|20494.89|20613.18|20493.18|10
1631951390000|2021-09-18 07:49:50|20613.19|20493.19|20611.92|20491.92|20613.23|20493.23|20611.78|20491.78|9
1631951400000|2021-09-18 07:50:00|20611.93|20491.93|20610.62|20490.62|20611.93|20491.93|20610.25|20490.25|8
1631951410000|2021-09-18 07:50:10|20609.97|20489.97|20609.58|20489.58|20610.37|20490.37|20609.48|20489.48|10
1631951420000|2021-09-18 07:50:20|20609.66|20489.66|20610.53|20490.53|20610.53|20490.53|20609|20489|9
1631951430000|2021-09-18 07:50:30|20610.63|20490.63|20611.71|20491.71|20612.01|20492.01|20610.56|20490.56|9
1631951440000|2021-09-18 07:50:40|20612.75|20492.75|20612.73|20492.73|20613.09|20493.09|20611.81|20491.81|10
1631951450000|2021-09-18 07:50:50|20612.77|20492.77|20612.67|20492.67|20613.46|20493.46|20612.63|20492.63|10
1631951460000|2021-09-18 07:51:00|20612.69|20492.69|20613.99|20493.99|20613.99|20493.99|20612.61|20492.61|10
1631951470000|2021-09-18 07:51:10|20614.27|20494.27|20614.66|20494.66|20614.81|20494.81|20614.03|20494.03|10
1631951480000|2021-09-18 07:51:20|20615.54|20495.54|20614.35|20494.35|20615.54|20495.54|20614.21|20494.21|8
1631951490000|2021-09-18 07:51:30|20614.36|20494.36|20615.5|20495.5|20615.5|20495.5|20614.16|20494.16|8
1631951500000|2021-09-18 07:51:40|20616.24|20496.24|20616.33|20496.33|20616.48|20496.48|20615.87|20495.87|10
1631951510000|2021-09-18 07:51:50|20616.41|20496.41|20616.63|20496.63|20616.63|20496.63|20615.54|20495.54|9
1631951520000|2021-09-18 07:52:00|20616.5|20496.5|20616.63|20496.63|20616.63|20496.63|20615.81|20495.81|10
1631951530000|2021-09-18 07:52:10|20616.48|20496.48|20615.53|20495.53|20616.69|20496.69|20615.25|20495.25|9
1631951540000|2021-09-18 07:52:20|20615.45|20495.45|20615.59|20495.59|20616.46|20496.46|20615.45|20495.45|9
1631951550000|2021-09-18 07:52:30|20614.95|20494.95|20614.65|20494.65|20615.32|20495.32|20614.5|20494.5|10
1631951560000|2021-09-18 07:52:40|20614.69|20494.69|20615.29|20495.29|20615.86|20495.86|20614.57|20494.57|10
1631951570000|2021-09-18 07:52:50|20614.86|20494.86|20614.86|20494.86|20615.56|20495.56|20614.8|20494.8|9
1631951580000|2021-09-18 07:53:00|20614.8|20494.8|20611.53|20491.53|20614.8|20494.8|20611.35|20491.35|9
1631951590000|2021-09-18 07:53:10|20610.66|20490.66|20608.96|20488.96|20610.66|20490.66|20608.96|20488.96|10
1631951600000|2021-09-18 07:53:20|20609.13|20489.13|20609.73|20489.73|20609.73|20489.73|20608.74|20488.74|7
1631951610000|2021-09-18 07:53:30|20609.91|20489.91|20608.45|20488.45|20610.22|20490.22|20608.28|20488.28|10
1631951620000|2021-09-18 07:53:40|20608.4|20488.4|20607.76|20487.76|20608.4|20488.4|20607.51|20487.51|9
1631951630000|2021-09-18 07:53:50|20608.06|20488.06|20605.8|20485.8|20608.06|20488.06|20605.8|20485.8|10
1631951640000|2021-09-18 07:54:00|20605.01|20485.01|20603.09|20483.09|20605.37|20485.37|20603.09|20483.09|10
1631951650000|2021-09-18 07:54:10|20603.24|20483.24|20600.1|20480.1|20603.24|20483.24|20600.1|20480.1|7
1631951660000|2021-09-18 07:54:20|20598.33|20478.33|20594.87|20474.87|20598.33|20478.33|20594.42|20474.42|9
1631951670000|2021-09-18 07:54:30|20593.88|20473.88|20592.04|20472.04|20593.88|20473.88|20591.64|20471.64|7
1631951680000|2021-09-18 07:54:40|20592.19|20472.19|20590.7|20470.7|20592.24|20472.24|20590.7|20470.7|8
1631951690000|2021-09-18 07:54:50|20590.53|20470.53|20588.21|20468.21|20590.53|20470.53|20588.21|20468.21|9
1631951700000|2021-09-18 07:55:00|20586.8|20466.8|20584.16|20464.16|20586.8|20466.8|20583.89|20463.89|10
1631951710000|2021-09-18 07:55:10|20584.07|20464.07|20581.68|20461.68|20584.37|20464.37|20581.68|20461.68|9
1631951720000|2021-09-18 07:55:20|20581.59|20461.59|20581.31|20461.31|20581.9|20461.9|20580.8|20460.8|10
1631951730000|2021-09-18 07:55:30|20581.16|20461.16|20580.65|20460.65|20581.31|20461.31|20580.08|20460.08|10
1631951740000|2021-09-18 07:55:40|20581.45|20461.45|20584.24|20464.24|20584.24|20464.24|20581.45|20461.45|10
1631951750000|2021-09-18 07:55:50|20584.42|20464.42|20587.2|20467.2|20587.77|20467.77|20584.42|20464.42|10
1631951760000|2021-09-18 07:56:00|20587.33|20467.33|20587.19|20467.19|20587.55|20467.55|20587.09|20467.09|10
1631951770000|2021-09-18 07:56:10|20587.33|20467.33|20592.02|20472.02|20592.02|20472.02|20587.33|20467.33|9
1631951780000|2021-09-18 07:56:20|20592.2|20472.2|20594.25|20474.25|20594.38|20474.38|20592.2|20472.2|10
1631951790000|2021-09-18 07:56:30|20595.73|20475.73|20595.89|20475.89|20596|20476|20595.48|20475.48|10
1631951800000|2021-09-18 07:56:40|20595.71|20475.71|20597.26|20477.26|20597.26|20477.26|20595.36|20475.36|10
1631951810000|2021-09-18 07:56:50|20597.25|20477.25|20596.66|20476.66|20597.25|20477.25|20596.39|20476.39|9
1631951820000|2021-09-18 07:57:00|20596.7|20476.7|20598.6|20478.6|20598.6|20478.6|20596.7|20476.7|10
1631951830000|2021-09-18 07:57:10|20599.87|20479.87|20600.02|20480.02|20600.14|20480.14|20599.06|20479.06|10
1631951840000|2021-09-18 07:57:20|20599.98|20479.98|20600.56|20480.56|20600.56|20480.56|20598.8|20478.8|10
1631951850000|2021-09-18 07:57:30|20600.95|20480.95|20602.9|20482.9|20602.9|20482.9|20600.95|20480.95|10
1631951860000|2021-09-18 07:57:40|20603.1|20483.1|20604.79|20484.79|20604.79|20484.79|20603.1|20483.1|10
1631951870000|2021-09-18 07:57:50|20604.28|20484.28|20604.45|20484.45|20604.47|20484.47|20603.71|20483.71|9
1631951880000|2021-09-18 07:58:00|20604.63|20484.63|20605.43|20485.43|20605.57|20485.57|20604.56|20484.56|8
1631951890000|2021-09-18 07:58:10|20605.42|20485.42|20605.49|20485.49|20605.65|20485.65|20605.42|20485.42|10
1631951900000|2021-09-18 07:58:20|20605.51|20485.51|20607.49|20487.49|20607.49|20487.49|20605.51|20485.51|10
1631951910000|2021-09-18 07:58:30|20607.47|20487.47|20607.47|20487.47|20607.78|20487.78|20607.21|20487.21|10
1631951920000|2021-09-18 07:58:40|20607.46|20487.46|20608.86|20488.86|20608.86|20488.86|20607.45|20487.45|9
1631951930000|2021-09-18 07:58:50|20608.93|20488.93|20608.99|20488.99|20609.08|20489.08|20608.26|20488.26|9
1631951940000|2021-09-18 07:59:00|20609.11|20489.11|20609.46|20489.46|20610.61|20490.61|20609.11|20489.11|9
1631951950000|2021-09-18 07:59:10|20609.6|20489.6|20610.03|20490.03|20610.03|20490.03|20609.6|20489.6|8
1631951960000|2021-09-18 07:59:20|20610.18|20490.18|20608.52|20488.52|20610.18|20490.18|20608.52|20488.52|10
1631951970000|2021-09-18 07:59:30|20609.31|20489.31|20614.13|20494.13|20614.13|20494.13|20609.21|20489.21|10
1631951980000|2021-09-18 07:59:40|20614.37|20494.37|20616.85|20496.85|20616.85|20496.85|20614.36|20494.36|10
1631951990000|2021-09-18 07:59:50|20616.79|20496.79|20616.7|20496.7|20616.79|20496.79|20615.03|20495.03|10
1631952000000|2021-09-18 08:00:00|20618.21|20498.21|20620.7|20500.7|20621.65|20501.65|20618.21|20498.21|10
1631952010000|2021-09-18 08:00:10|20621.01|20501.01|20622.34|20502.34|20622.34|20502.34|20621.01|20501.01|8
1631952020000|2021-09-18 08:00:20|20622.5|20502.5|20622.86|20502.86|20622.89|20502.89|20622.39|20502.39|10
1631952030000|2021-09-18 08:00:30|20622.84|20502.84|20621.96|20501.96|20622.9|20502.9|20621.96|20501.96|9
1631952040000|2021-09-18 08:00:40|20623.16|20503.16|20626.9|20506.9|20626.9|20506.9|20623.16|20503.16|9
1631952050000|2021-09-18 08:00:50|20626.82|20506.82|20627.33|20507.33|20627.33|20507.33|20626.77|20506.77|8
1631952060000|2021-09-18 08:01:00|20627.42|20507.42|20628.21|20508.21|20628.21|20508.21|20627.11|20507.11|10
1631952070000|2021-09-18 08:01:10|20628.36|20508.36|20631.27|20511.27|20631.33|20511.33|20628.36|20508.36|9
1631952080000|2021-09-18 08:01:20|20631.38|20511.38|20631.98|20511.98|20632.03|20512.03|20631.38|20511.38|8
1631952090000|2021-09-18 08:01:30|20632.1|20512.1|20633.04|20513.04|20633.13|20513.13|20632.1|20512.1|9
1631952100000|2021-09-18 08:01:40|20632.95|20512.95|20632.92|20512.92|20633.07|20513.07|20632.33|20512.33|9
1631952110000|2021-09-18 08:01:50|20633.22|20513.22|20638.36|20518.36|20638.36|20518.36|20633.05|20513.05|10
1631952120000|2021-09-18 08:02:00|20638.61|20518.61|20646.74|20526.74|20646.74|20526.74|20638.61|20518.61|10
1631952130000|2021-09-18 08:02:10|20647.93|20527.93|20650.8|20530.8|20651.06|20531.06|20647.93|20527.93|10
1631952140000|2021-09-18 08:02:20|20650.82|20530.82|20650.09|20530.09|20650.82|20530.82|20649.32|20529.32|10
1631952150000|2021-09-18 08:02:30|20650.6|20530.6|20654.19|20534.19|20654.7|20534.7|20650.6|20530.6|9
1631952160000|2021-09-18 08:02:40|20655.76|20535.76|20661.72|20541.72|20661.72|20541.72|20655.76|20535.76|10
1631952170000|2021-09-18 08:02:50|20661.56|20541.56|20662.16|20542.16|20663.06|20543.06|20661.39|20541.39|9
1631952180000|2021-09-18 08:03:00|20661.86|20541.86|20661.01|20541.01|20661.93|20541.93|20660.83|20540.83|10
1631952190000|2021-09-18 08:03:10|20660.54|20540.54|20660.99|20540.99|20661.44|20541.44|20660.03|20540.03|10
1631952200000|2021-09-18 08:03:20|20661.13|20541.13|20667.26|20547.26|20667.26|20547.26|20661.13|20541.13|10
1631952210000|2021-09-18 08:03:30|20668.87|20548.87|20671.02|20551.02|20671.33|20551.33|20668.87|20548.87|10
1631952220000|2021-09-18 08:03:40|20671.34|20551.34|20679.88|20559.88|20679.88|20559.88|20671.34|20551.34|10
1631952230000|2021-09-18 08:03:50|20679.63|20559.63|20681.93|20561.93|20681.93|20561.93|20679.63|20559.63|10
1631952240000|2021-09-18 08:04:00|20679.95|20559.95|20677.03|20557.03|20679.95|20559.95|20676.9|20556.9|10
1631952250000|2021-09-18 08:04:10|20676.83|20556.83|20673.29|20553.29|20676.83|20556.83|20673.29|20553.29|10
1631952260000|2021-09-18 08:04:20|20672.69|20552.69|20669.06|20549.06|20672.69|20552.69|20669.06|20549.06|10
1631952270000|2021-09-18 08:04:30|20668.49|20548.49|20663.64|20543.64|20668.65|20548.65|20663.64|20543.64|10
1631952280000|2021-09-18 08:04:40|20663.09|20543.09|20663.46|20543.46|20663.46|20543.46|20661.55|20541.55|10
1631952290000|2021-09-18 08:04:50|20663.97|20543.97|20665.88|20545.88|20665.88|20545.88|20663.52|20543.52|10
1631952300000|2021-09-18 08:05:00|20666.77|20546.77|20671.53|20551.53|20672.2|20552.2|20666.77|20546.77|10
1631952310000|2021-09-18 08:05:10|20674.45|20554.45|20678.52|20558.52|20678.75|20558.75|20674.45|20554.45|10
1631952320000|2021-09-18 08:05:20|20678.37|20558.37|20678.06|20558.06|20678.38|20558.38|20676.55|20556.55|10
1631952330000|2021-09-18 08:05:30|20678.33|20558.33|20681.44|20561.44|20681.57|20561.57|20678.18|20558.18|10
1631952340000|2021-09-18 08:05:40|20681.81|20561.81|20685.62|20565.62|20685.62|20565.62|20681.81|20561.81|10
1631952350000|2021-09-18 08:05:50|20686.29|20566.29|20686.12|20566.12|20686.56|20566.56|20685.36|20565.36|10
1631952360000|2021-09-18 08:06:00|20685.71|20565.71|20687.86|20567.86|20687.86|20567.86|20685.41|20565.41|10
1631952370000|2021-09-18 08:06:10|20688.48|20568.48|20690.75|20570.75|20690.75|20570.75|20688.48|20568.48|10
1631952380000|2021-09-18 08:06:20|20690.81|20570.81|20690.43|20570.43|20690.81|20570.81|20690.21|20570.21|8
1631952390000|2021-09-18 08:06:30|20689.95|20569.95|20688.83|20568.83|20689.95|20569.95|20688.83|20568.83|10
1631952400000|2021-09-18 08:06:40|20687.73|20567.73|20689.66|20569.66|20689.66|20569.66|20687.53|20567.53|9
1631952410000|2021-09-18 08:06:50|20689.58|20569.58|20688.88|20568.88|20689.61|20569.61|20688.34|20568.34|10
1631952420000|2021-09-18 08:07:00|20689.06|20569.06|20688.78|20568.78|20689.86|20569.86|20688.78|20568.78|10
1631952430000|2021-09-18 08:07:10|20688.76|20568.76|20688.06|20568.06|20688.98|20568.98|20687.63|20567.63|10
1631952440000|2021-09-18 08:07:20|20687.79|20567.79|20691.3|20571.3|20691.3|20571.3|20687.79|20567.79|10
1631952450000|2021-09-18 08:07:30|20691|20571|20689.39|20569.39|20691.55|20571.55|20689.39|20569.39|10
1631952460000|2021-09-18 08:07:40|20688.84|20568.84|20687.33|20567.33|20689.18|20569.18|20687.33|20567.33|9
1631952470000|2021-09-18 08:07:50|20687.87|20567.87|20685.55|20565.55|20687.87|20567.87|20685.55|20565.55|10
1631952480000|2021-09-18 08:08:00|20685.1|20565.1|20683.64|20563.64|20685.1|20565.1|20683.17|20563.17|10
1631952490000|2021-09-18 08:08:10|20684.62|20564.62|20684.97|20564.97|20685.19|20565.19|20684.62|20564.62|10
1631952500000|2021-09-18 08:08:20|20684.73|20564.73|20685.09|20565.09|20685.79|20565.79|20684.68|20564.68|10
1631952510000|2021-09-18 08:08:30|20685.2|20565.2|20686.09|20566.09|20686.22|20566.22|20685.2|20565.2|10
1631952520000|2021-09-18 08:08:40|20686.01|20566.01|20684.63|20564.63|20686.01|20566.01|20684.35|20564.35|10
1631952530000|2021-09-18 08:08:50|20684.7|20564.7|20683.45|20563.45|20684.7|20564.7|20683.44|20563.44|10
1631952540000|2021-09-18 08:09:00|20684.3|20564.3|20685.44|20565.44|20686.13|20566.13|20684.3|20564.3|10
1631952550000|2021-09-18 08:09:10|20686.35|20566.35|20690.19|20570.19|20690.19|20570.19|20686.35|20566.35|10
1631952560000|2021-09-18 08:09:20|20690.35|20570.35|20690.86|20570.86|20691.79|20571.79|20690.35|20570.35|10
1631952570000|2021-09-18 08:09:30|20690.81|20570.81|20692.14|20572.14|20692.14|20572.14|20690.81|20570.81|10
1631952580000|2021-09-18 08:09:40|20692.12|20572.12|20690.47|20570.47|20692.26|20572.26|20690.28|20570.28|10
1631952590000|2021-09-18 08:09:50|20690.55|20570.55|20689.61|20569.61|20690.55|20570.55|20689.61|20569.61|8
1631952600000|2021-09-18 08:10:00|20689.2|20569.2|20686.03|20566.03|20689.2|20569.2|20686.03|20566.03|9
1631952610000|2021-09-18 08:10:10|20685.66|20565.66|20681.52|20561.52|20685.66|20565.66|20681.38|20561.38|10
1631952620000|2021-09-18 08:10:20|20681.66|20561.66|20682.29|20562.29|20682.29|20562.29|20681.48|20561.48|9
1631952630000|2021-09-18 08:10:30|20682.53|20562.53|20684.41|20564.41|20684.41|20564.41|20682.52|20562.52|10
1631952640000|2021-09-18 08:10:40|20684.53|20564.53|20685.12|20565.12|20685.34|20565.34|20684.53|20564.53|9
1631952650000|2021-09-18 08:10:50|20684.52|20564.52|20682.1|20562.1|20684.52|20564.52|20682.1|20562.1|10
1631952660000|2021-09-18 08:11:00|20682.38|20562.38|20679.41|20559.41|20682.38|20562.38|20679.41|20559.41|9
1631952670000|2021-09-18 08:11:10|20679.21|20559.21|20678.06|20558.06|20679.78|20559.78|20677.82|20557.82|10
1631952680000|2021-09-18 08:11:20|20677.86|20557.86|20678.19|20558.19|20678.19|20558.19|20676.3|20556.3|10
1631952690000|2021-09-18 08:11:30|20678.73|20558.73|20680.91|20560.91|20681.02|20561.02|20678.73|20558.73|10
1631952700000|2021-09-18 08:11:40|20680.89|20560.89|20680.04|20560.04|20680.89|20560.89|20679.83|20559.83|10
1631952710000|2021-09-18 08:11:50|20679.77|20559.77|20680.5|20560.5|20680.74|20560.74|20679.77|20559.77|8
1631952720000|2021-09-18 08:12:00|20680.58|20560.58|20681.18|20561.18|20681.8|20561.8|20680.58|20560.58|10
1631952730000|2021-09-18 08:12:10|20681.3|20561.3|20681.7|20561.7|20681.71|20561.71|20681.15|20561.15|8
1631952740000|2021-09-18 08:12:20|20681.67|20561.67|20680.88|20560.88|20681.67|20561.67|20680.84|20560.84|9
1631952750000|2021-09-18 08:12:30|20680.66|20560.66|20679.92|20559.92|20680.76|20560.76|20679.92|20559.92|8
1631952760000|2021-09-18 08:12:40|20679.93|20559.93|20680.47|20560.47|20680.47|20560.47|20678.72|20558.72|9
1631952770000|2021-09-18 08:12:50|20680.88|20560.88|20683.34|20563.34|20683.41|20563.41|20680.8|20560.8|10
1631952780000|2021-09-18 08:13:00|20683.16|20563.16|20684.26|20564.26|20685.16|20565.16|20683.16|20563.16|9
1631952790000|2021-09-18 08:13:10|20684.86|20564.86|20685.05|20565.05|20685.49|20565.49|20684.86|20564.86|10
1631952800000|2021-09-18 08:13:20|20684.98|20564.98|20688.34|20568.34|20688.34|20568.34|20684.98|20564.98|10
1631952810000|2021-09-18 08:13:30|20688.65|20568.65|20688.58|20568.58|20688.78|20568.78|20688.55|20568.55|8
1631952820000|2021-09-18 08:13:40|20688.75|20568.75|20691.86|20571.86|20691.92|20571.92|20688.75|20568.75|10
1631952830000|2021-09-18 08:13:50|20692.21|20572.21|20692.06|20572.06|20692.67|20572.67|20691.8|20571.8|9
1631952840000|2021-09-18 08:14:00|20692.03|20572.03|20692.14|20572.14|20692.4|20572.4|20691.95|20571.95|8
1631952850000|2021-09-18 08:14:10|20691.8|20571.8|20689.47|20569.47|20691.98|20571.98|20689.47|20569.47|10
1631952860000|2021-09-18 08:14:20|20689.13|20569.13|20685.79|20565.79|20689.13|20569.13|20685.79|20565.79|10
1631952870000|2021-09-18 08:14:30|20685.4|20565.4|20683.9|20563.9|20685.55|20565.55|20683.9|20563.9|10
1631952880000|2021-09-18 08:14:40|20683.64|20563.64|20682.77|20562.77|20683.64|20563.64|20682.75|20562.75|9
1631952890000|2021-09-18 08:14:50|20682.35|20562.35|20679.42|20559.42|20682.35|20562.35|20679.42|20559.42|10
1631952900000|2021-09-18 08:15:00|20678.92|20558.92|20680.09|20560.09|20680.09|20560.09|20677.79|20557.79|9
1631952910000|2021-09-18 08:15:10|20680.52|20560.52|20677.5|20557.5|20680.65|20560.65|20677.5|20557.5|9
1631952920000|2021-09-18 08:15:20|20677.46|20557.46|20677.36|20557.36|20677.56|20557.56|20676.82|20556.82|10
1631952930000|2021-09-18 08:15:30|20677.59|20557.59|20676.11|20556.11|20677.59|20557.59|20675.92|20555.92|10
1631952940000|2021-09-18 08:15:40|20676.13|20556.13|20675.15|20555.15|20676.13|20556.13|20674.68|20554.68|10
1631952950000|2021-09-18 08:15:50|20675.25|20555.25|20675.58|20555.58|20675.58|20555.58|20674.97|20554.97|10
1631952960000|2021-09-18 08:16:00|20675.5|20555.5|20676.94|20556.94|20677.5|20557.5|20675.44|20555.44|9
1631952970000|2021-09-18 08:16:10|20676.3|20556.3|20676.63|20556.63|20676.63|20556.63|20676.06|20556.06|10
1631952980000|2021-09-18 08:16:20|20676.83|20556.83|20677.35|20557.35|20677.35|20557.35|20676.23|20556.23|10
1631952990000|2021-09-18 08:16:30|20676.96|20556.96|20676.28|20556.28|20677.01|20557.01|20676.22|20556.22|10
1631953000000|2021-09-18 08:16:40|20675.95|20555.95|20678.29|20558.29|20678.29|20558.29|20675.95|20555.95|8
1631953010000|2021-09-18 08:16:50|20679.25|20559.25|20679.9|20559.9|20679.9|20559.9|20679.25|20559.25|9
1631953020000|2021-09-18 08:17:00|20679.8|20559.8|20678.98|20558.98|20680.32|20560.32|20678.98|20558.98|9
1631953030000|2021-09-18 08:17:10|20678.78|20558.78|20677.16|20557.16|20678.78|20558.78|20677.16|20557.16|10
1631953040000|2021-09-18 08:17:20|20677.23|20557.23|20678.88|20558.88|20678.99|20558.99|20677.23|20557.23|9
1631953050000|2021-09-18 08:17:30|20678.94|20558.94|20681.25|20561.25|20681.25|20561.25|20678.94|20558.94|9
1631953060000|2021-09-18 08:17:40|20681.2|20561.2|20681.84|20561.84|20681.85|20561.85|20681.2|20561.2|10
1631953070000|2021-09-18 08:17:50|20681.69|20561.69|20679.96|20559.96|20681.69|20561.69|20679.52|20559.52|10
1631953080000|2021-09-18 08:18:00|20679.58|20559.58|20678.95|20558.95|20680.37|20560.37|20678.95|20558.95|10
1631953090000|2021-09-18 08:18:10|20678.98|20558.98|20677.92|20557.92|20678.98|20558.98|20677.92|20557.92|8
1631953100000|2021-09-18 08:18:20|20676.85|20556.85|20675.84|20555.84|20676.86|20556.86|20675.84|20555.84|10
1631953110000|2021-09-18 08:18:30|20676.05|20556.05|20676.97|20556.97|20676.97|20556.97|20675.77|20555.77|8
1631953120000|2021-09-18 08:18:40|20677|20557|20676|20556|20677|20557|20675.99|20555.99|9
1631953130000|2021-09-18 08:18:50|20675.71|20555.71|20670.57|20550.57|20675.71|20555.71|20670.57|20550.57|9
1631953140000|2021-09-18 08:19:00|20670.14|20550.14|20671.55|20551.55|20671.61|20551.61|20670.09|20550.09|9
1631953150000|2021-09-18 08:19:10|20670.9|20550.9|20667.93|20547.93|20670.9|20550.9|20667.93|20547.93|10
1631953160000|2021-09-18 08:19:20|20667.36|20547.36|20665.31|20545.31|20667.36|20547.36|20664.9|20544.9|10
1631953170000|2021-09-18 08:19:30|20665.27|20545.27|20660.32|20540.32|20665.28|20545.28|20660.32|20540.32|10
1631953180000|2021-09-18 08:19:40|20660.21|20540.21|20659.62|20539.62|20660.78|20540.78|20659.62|20539.62|10
1631953190000|2021-09-18 08:19:50|20659.87|20539.87|20661.99|20541.99|20661.99|20541.99|20659.87|20539.87|10
1631953200000|2021-09-18 08:20:00|20662|20542|20663.76|20543.76|20663.76|20543.76|20662|20542|9
1631953210000|2021-09-18 08:20:10|20664.22|20544.22|20665.68|20545.68|20666.27|20546.27|20664.22|20544.22|10
1631953220000|2021-09-18 08:20:20|20665.37|20545.37|20666.03|20546.03|20666.4|20546.4|20665.37|20545.37|9
1631953230000|2021-09-18 08:20:30|20666.4|20546.4|20667.59|20547.59|20667.59|20547.59|20666.4|20546.4|10
1631953240000|2021-09-18 08:20:40|20667.53|20547.53|20668.46|20548.46|20668.5|20548.5|20667.41|20547.41|9
1631953250000|2021-09-18 08:20:50|20668.79|20548.79|20668.8|20548.8|20669.52|20549.52|20668.49|20548.49|9
1631953260000|2021-09-18 08:21:00|20668.71|20548.71|20669.43|20549.43|20669.44|20549.44|20668.58|20548.58|7
1631953270000|2021-09-18 08:21:10|20669.92|20549.92|20670.17|20550.17|20670.47|20550.47|20669.66|20549.66|10
1631953280000|2021-09-18 08:21:20|20670.58|20550.58|20672.06|20552.06|20672.81|20552.81|20670.58|20550.58|10
1631953290000|2021-09-18 08:21:30|20672.17|20552.17|20676.27|20556.27|20677.48|20557.48|20672.17|20552.17|10
1631953300000|2021-09-18 08:21:40|20676.44|20556.44|20678.55|20558.55|20678.68|20558.68|20676.44|20556.44|9
1631953310000|2021-09-18 08:21:50|20678.62|20558.62|20679.01|20559.01|20679.03|20559.03|20678|20558|10
1631953320000|2021-09-18 08:22:00|20679.85|20559.85|20678.98|20558.98|20679.85|20559.85|20678.28|20558.28|10
1631953330000|2021-09-18 08:22:10|20678.28|20558.28|20678.06|20558.06|20679.28|20559.28|20678.06|20558.06|9
1631953340000|2021-09-18 08:22:20|20677.74|20557.74|20676.63|20556.63|20677.74|20557.74|20676.63|20556.63|9
1631953350000|2021-09-18 08:22:30|20676.6|20556.6|20675.97|20555.97|20676.99|20556.99|20675.97|20555.97|10
1631953360000|2021-09-18 08:22:40|20675.9|20555.9|20674.89|20554.89|20676.38|20556.38|20674.89|20554.89|10
1631953370000|2021-09-18 08:22:50|20674.76|20554.76|20672.58|20552.58|20674.76|20554.76|20672.58|20552.58|10
1631953380000|2021-09-18 08:23:00|20672.52|20552.52|20673.23|20553.23|20673.28|20553.28|20672.27|20552.27|9
1631953390000|2021-09-18 08:23:10|20673.1|20553.1|20673.66|20553.66|20673.66|20553.66|20672.68|20552.68|10
1631953400000|2021-09-18 08:23:20|20673.67|20553.67|20673.95|20553.95|20673.95|20553.95|20673.42|20553.42|9
1631953410000|2021-09-18 08:23:30|20673.94|20553.94|20674.68|20554.68|20674.76|20554.76|20673.94|20553.94|10
1631953420000|2021-09-18 08:23:40|20674.73|20554.73|20674.49|20554.49|20675.62|20555.62|20674.49|20554.49|9
1631953430000|2021-09-18 08:23:50|20674.3|20554.3|20673.5|20553.5|20674.37|20554.37|20673.41|20553.41|10
1631953440000|2021-09-18 08:24:00|20673.54|20553.54|20680.3|20560.3|20680.3|20560.3|20673.54|20553.54|10
1631953450000|2021-09-18 08:24:10|20681.85|20561.85|20683.29|20563.29|20683.42|20563.42|20681.85|20561.85|10
1631953460000|2021-09-18 08:24:20|20684.73|20564.73|20685.36|20565.36|20686.38|20566.38|20684.73|20564.73|10
1631953470000|2021-09-18 08:24:30|20685.32|20565.32|20686.41|20566.41|20686.69|20566.69|20685.32|20565.32|9
1631953480000|2021-09-18 08:24:40|20686.29|20566.29|20685.81|20565.81|20686.29|20566.29|20685.66|20565.66|10
1631953490000|2021-09-18 08:24:50|20686.02|20566.02|20691.46|20571.46|20691.48|20571.48|20686.02|20566.02|9
1631953500000|2021-09-18 08:25:00|20691.62|20571.62|20694.24|20574.24|20694.24|20574.24|20691.62|20571.62|10
1631953510000|2021-09-18 08:25:10|20694.88|20574.88|20693.59|20573.59|20694.88|20574.88|20693.2|20573.2|10
1631953520000|2021-09-18 08:25:20|20692.96|20572.96|20691.09|20571.09|20692.96|20572.96|20691.09|20571.09|10
1631953530000|2021-09-18 08:25:30|20690.73|20570.73|20689.22|20569.22|20690.73|20570.73|20688.98|20568.98|10
1631953540000|2021-09-18 08:25:40|20688.89|20568.89|20688.19|20568.19|20689.03|20569.03|20687.86|20567.86|10
1631953550000|2021-09-18 08:25:50|20688.05|20568.05|20680.06|20560.06|20688.07|20568.07|20680.06|20560.06|10
1631953560000|2021-09-18 08:26:00|20678.86|20558.86|20674.64|20554.64|20678.86|20558.86|20674.52|20554.52|10
1631953570000|2021-09-18 08:26:10|20673.91|20553.91|20673.21|20553.21|20674|20554|20673.21|20553.21|9
1631953580000|2021-09-18 08:26:20|20673.37|20553.37|20673.32|20553.32|20673.44|20553.44|20672.64|20552.64|9
1631953590000|2021-09-18 08:26:30|20672.74|20552.74|20673.01|20553.01|20673.34|20553.34|20672.74|20552.74|9
1631953600000|2021-09-18 08:26:40|20672.93|20552.93|20668.74|20548.74|20672.93|20552.93|20668.74|20548.74|9
1631953610000|2021-09-18 08:26:50|20669.11|20549.11|20669.22|20549.22|20669.86|20549.86|20668.56|20548.56|8
1631953620000|2021-09-18 08:27:00|20669.12|20549.12|20667.28|20547.28|20669.16|20549.16|20667.28|20547.28|10
1631953630000|2021-09-18 08:27:10|20667.45|20547.45|20666.38|20546.38|20667.45|20547.45|20666.38|20546.38|8
1631953640000|2021-09-18 08:27:20|20666.24|20546.24|20666.72|20546.72|20666.78|20546.78|20665.79|20545.79|8
1631953650000|2021-09-18 08:27:30|20666.54|20546.54|20666.88|20546.88|20667.2|20547.2|20666.54|20546.54|9
1631953660000|2021-09-18 08:27:40|20666.66|20546.66|20665.73|20545.73|20666.66|20546.66|20665.24|20545.24|10
1631953670000|2021-09-18 08:27:50|20665.85|20545.85|20665.33|20545.33|20665.96|20545.96|20665.33|20545.33|8
1631953680000|2021-09-18 08:28:00|20665.09|20545.09|20661.18|20541.18|20665.09|20545.09|20661.18|20541.18|10
1631953690000|2021-09-18 08:28:10|20659.56|20539.56|20658.9|20538.9|20659.78|20539.78|20657.85|20537.85|10
1631953700000|2021-09-18 08:28:20|20658.71|20538.71|20657.3|20537.3|20658.99|20538.99|20657.3|20537.3|10
1631953710000|2021-09-18 08:28:30|20657.09|20537.09|20655.35|20535.35|20657.09|20537.09|20655.35|20535.35|10
1631953720000|2021-09-18 08:28:40|20654.82|20534.82|20655.37|20535.37|20655.37|20535.37|20654.79|20534.79|10
1631953730000|2021-09-18 08:28:50|20655.4|20535.4|20655.29|20535.29|20655.73|20535.73|20654.64|20534.64|10
1631953740000|2021-09-18 08:29:00|20655.25|20535.25|20655.16|20535.16|20655.25|20535.25|20654.7|20534.7|9
1631953750000|2021-09-18 08:29:10|20654.54|20534.54|20653.56|20533.56|20654.54|20534.54|20653.56|20533.56|8
1631953760000|2021-09-18 08:29:20|20653.67|20533.67|20654.64|20534.64|20654.64|20534.64|20652.46|20532.46|10
1631953770000|2021-09-18 08:29:30|20655.48|20535.48|20654.41|20534.41|20655.48|20535.48|20654.12|20534.12|9
1631953780000|2021-09-18 08:29:40|20654.94|20534.94|20655.55|20535.55|20655.55|20535.55|20654.94|20534.94|10
1631953790000|2021-09-18 08:29:50|20655.98|20535.98|20656.12|20536.12|20656.19|20536.19|20655.75|20535.75|10
1631953800000|2021-09-18 08:30:00|20656.62|20536.62|20658.38|20538.38|20658.38|20538.38|20656.51|20536.51|10
1631953810000|2021-09-18 08:30:10|20658.68|20538.68|20658.09|20538.09|20658.73|20538.73|20658.07|20538.07|9
1631953820000|2021-09-18 08:30:20|20658.1|20538.1|20662.34|20542.34|20662.34|20542.34|20658.1|20538.1|10
1631953830000|2021-09-18 08:30:30|20662.54|20542.54|20663.62|20543.62|20663.62|20543.62|20662.54|20542.54|10
1631953840000|2021-09-18 08:30:40|20663.78|20543.78|20664.77|20544.77|20665.06|20545.06|20663.78|20543.78|10
1631953850000|2021-09-18 08:30:50|20664.69|20544.69|20666.98|20546.98|20666.99|20546.99|20664.6|20544.6|10
1631953860000|2021-09-18 08:31:00|20667.84|20547.84|20671.97|20551.97|20671.97|20551.97|20667.84|20547.84|10
1631953870000|2021-09-18 08:31:10|20672.35|20552.35|20672.48|20552.48|20672.59|20552.59|20672.13|20552.13|10
1631953880000|2021-09-18 08:31:20|20672.27|20552.27|20671.48|20551.48|20672.68|20552.68|20671.48|20551.48|10
1631953890000|2021-09-18 08:31:30|20671.07|20551.07|20668.89|20548.89|20671.07|20551.07|20668.89|20548.89|10
1631953900000|2021-09-18 08:31:40|20668.81|20548.81|20667.82|20547.82|20668.96|20548.96|20667.82|20547.82|9
1631953910000|2021-09-18 08:31:50|20667.28|20547.28|20666.68|20546.68|20667.28|20547.28|20666.02|20546.02|10
1631953920000|2021-09-18 08:32:00|20666.53|20546.53|20664.84|20544.84|20666.99|20546.99|20664.84|20544.84|10
1631953930000|2021-09-18 08:32:10|20664.98|20544.98|20663.63|20543.63|20664.99|20544.99|20663.63|20543.63|10
1631953940000|2021-09-18 08:32:20|20663.48|20543.48|20660.89|20540.89|20663.48|20543.48|20660.89|20540.89|9
1631953950000|2021-09-18 08:32:30|20660.39|20540.39|20662|20542|20662.08|20542.08|20660.38|20540.38|9
1631953960000|2021-09-18 08:32:40|20661.84|20541.84|20661.81|20541.81|20662.25|20542.25|20661.34|20541.34|10
1631953970000|2021-09-18 08:32:50|20661.73|20541.73|20660.36|20540.36|20661.73|20541.73|20659.96|20539.96|9
1631953980000|2021-09-18 08:33:00|20660.41|20540.41|20660|20540|20660.77|20540.77|20659.7|20539.7|9
1631953990000|2021-09-18 08:33:10|20658.84|20538.84|20659.32|20539.32|20659.32|20539.32|20658.84|20538.84|10
1631954000000|2021-09-18 08:33:20|20659.41|20539.41|20661.11|20541.11|20661.11|20541.11|20659.41|20539.41|10
1631954010000|2021-09-18 08:33:30|20660.96|20540.96|20660.65|20540.65|20660.96|20540.96|20660.51|20540.51|10
1631954020000|2021-09-18 08:33:40|20660.66|20540.66|20660.88|20540.88|20661.48|20541.48|20660.66|20540.66|10
1631954030000|2021-09-18 08:33:50|20660.68|20540.68|20662.04|20542.04|20662.19|20542.19|20660.68|20540.68|9
1631954040000|2021-09-18 08:34:00|20661.5|20541.5|20662.03|20542.03|20662.03|20542.03|20661.29|20541.29|10
1631954050000|2021-09-18 08:34:10|20662.04|20542.04|20662.93|20542.93|20662.93|20542.93|20661.59|20541.59|10
1631954060000|2021-09-18 08:34:20|20664.11|20544.11|20664.69|20544.69|20664.76|20544.76|20663.26|20543.26|10
1631954070000|2021-09-18 08:34:30|20664.8|20544.8|20664.41|20544.41|20664.83|20544.83|20664.41|20544.41|10
1631954080000|2021-09-18 08:34:40|20664.51|20544.51|20666.48|20546.48|20666.48|20546.48|20664.46|20544.46|10
1631954090000|2021-09-18 08:34:50|20667.41|20547.41|20669.62|20549.62|20669.63|20549.63|20667.41|20547.41|9
1631954100000|2021-09-18 08:35:00|20669.87|20549.87|20674.01|20554.01|20674.01|20554.01|20669.87|20549.87|10
1631954110000|2021-09-18 08:35:10|20673.99|20553.99|20674.6|20554.6|20674.6|20554.6|20673.99|20553.99|9
1631954120000|2021-09-18 08:35:20|20674.97|20554.97|20677.12|20557.12|20677.12|20557.12|20674.97|20554.97|10
1631954130000|2021-09-18 08:35:30|20676.88|20556.88|20676.8|20556.8|20677.62|20557.62|20676.8|20556.8|10
1631954140000|2021-09-18 08:35:40|20677.07|20557.07|20676|20556|20677.07|20557.07|20675.98|20555.98|9
1631954150000|2021-09-18 08:35:50|20677.22|20557.22|20678.74|20558.74|20678.85|20558.85|20677.22|20557.22|10
1631954160000|2021-09-18 08:36:00|20678.85|20558.85|20678.18|20558.18|20678.85|20558.85|20677.75|20557.75|10
1631954170000|2021-09-18 08:36:10|20677.99|20557.99|20680.82|20560.82|20680.82|20560.82|20677.99|20557.99|9
1631954180000|2021-09-18 08:36:20|20681.68|20561.68|20683.35|20563.35|20683.86|20563.86|20681.68|20561.68|9
1631954190000|2021-09-18 08:36:30|20682.71|20562.71|20680.87|20560.87|20682.71|20562.71|20680.56|20560.56|10
1631954200000|2021-09-18 08:36:40|20680.72|20560.72|20681.23|20561.23|20682.12|20562.12|20680.72|20560.72|10
1631954210000|2021-09-18 08:36:50|20681.37|20561.37|20679.48|20559.48|20681.37|20561.37|20679.44|20559.44|10
1631954220000|2021-09-18 08:37:00|20679.44|20559.44|20679.79|20559.79|20679.8|20559.8|20679.02|20559.02|10
1631954230000|2021-09-18 08:37:10|20679.82|20559.82|20680.52|20560.52|20680.74|20560.74|20679.45|20559.45|10
1631954240000|2021-09-18 08:37:20|20681.33|20561.33|20681.95|20561.95|20682.02|20562.02|20681.33|20561.33|9
1631954250000|2021-09-18 08:37:30|20681.93|20561.93|20684.4|20564.4|20684.4|20564.4|20681.84|20561.84|10
1631954260000|2021-09-18 08:37:40|20684.33|20564.33|20683.31|20563.31|20684.65|20564.65|20683.24|20563.24|8
1631954270000|2021-09-18 08:37:50|20683.2|20563.2|20680.19|20560.19|20683.2|20563.2|20679.85|20559.85|9
1631954280000|2021-09-18 08:38:00|20679.66|20559.66|20679.9|20559.9|20680.04|20560.04|20679.62|20559.62|8
1631954290000|2021-09-18 08:38:10|20679.17|20559.17|20675.98|20555.98|20679.17|20559.17|20675.98|20555.98|10
1631954300000|2021-09-18 08:38:20|20676|20556|20676.06|20556.06|20676.19|20556.19|20675.82|20555.82|10
1631954310000|2021-09-18 08:38:30|20675.9|20555.9|20676.99|20556.99|20677.03|20557.03|20675.6|20555.6|9
1631954320000|2021-09-18 08:38:40|20676.94|20556.94|20676.91|20556.91|20677.1|20557.1|20676.76|20556.76|10
1631954330000|2021-09-18 08:38:50|20676.9|20556.9|20676.38|20556.38|20676.9|20556.9|20676.38|20556.38|8
1631954340000|2021-09-18 08:39:00|20676.42|20556.42|20675.8|20555.8|20676.42|20556.42|20675.68|20555.68|10
1631954350000|2021-09-18 08:39:10|20675.64|20555.64|20674.29|20554.29|20675.68|20555.68|20674.29|20554.29|9
1631954360000|2021-09-18 08:39:20|20674.42|20554.42|20674.32|20554.32|20674.53|20554.53|20674.12|20554.12|10
1631954370000|2021-09-18 08:39:30|20673.88|20553.88|20672.97|20552.97|20673.88|20553.88|20672.87|20552.87|9
1631954380000|2021-09-18 08:39:40|20672.83|20552.83|20671.89|20551.89|20672.83|20552.83|20671.54|20551.54|9
1631954390000|2021-09-18 08:39:50|20671.81|20551.81|20671.55|20551.55|20672.07|20552.07|20671.38|20551.38|8
1631954400000|2021-09-18 08:40:00|20671.54|20551.54|20672.19|20552.19|20672.73|20552.73|20671.44|20551.44|9
1631954410000|2021-09-18 08:40:10|20671.6|20551.6|20675.32|20555.32|20675.38|20555.38|20671.6|20551.6|10
1631954420000|2021-09-18 08:40:20|20674.78|20554.78|20676.96|20556.96|20676.96|20556.96|20674.78|20554.78|9
1631954430000|2021-09-18 08:40:30|20677.95|20557.95|20677.65|20557.65|20678.41|20558.41|20677.32|20557.32|9
1631954440000|2021-09-18 08:40:40|20677.61|20557.61|20678.86|20558.86|20678.96|20558.96|20677.61|20557.61|10
1631954450000|2021-09-18 08:40:50|20679.09|20559.09|20679.08|20559.08|20679.33|20559.33|20678.59|20558.59|10
1631954460000|2021-09-18 08:41:00|20680.49|20560.49|20685.56|20565.56|20685.56|20565.56|20680.49|20560.49|10
1631954470000|2021-09-18 08:41:10|20685.79|20565.79|20683.5|20563.5|20686.22|20566.22|20683.5|20563.5|10
1631954480000|2021-09-18 08:41:20|20683.12|20563.12|20682.2|20562.2|20683.3|20563.3|20682.2|20562.2|9
1631954490000|2021-09-18 08:41:30|20682.39|20562.39|20681.25|20561.25|20682.58|20562.58|20680.62|20560.62|10
1631954500000|2021-09-18 08:41:40|20680.71|20560.71|20677.52|20557.52|20680.71|20560.71|20677.52|20557.52|10
1631954510000|2021-09-18 08:41:50|20677.44|20557.44|20678.55|20558.55|20679.72|20559.72|20676.53|20556.53|10
1631954520000|2021-09-18 08:42:00|20678.45|20558.45|20677.62|20557.62|20678.45|20558.45|20677.62|20557.62|8
1631954530000|2021-09-18 08:42:10|20677.51|20557.51|20676|20556|20677.73|20557.73|20676|20556|10
1631954540000|2021-09-18 08:42:20|20675.95|20555.95|20673.2|20553.2|20675.95|20555.95|20673.2|20553.2|9
1631954550000|2021-09-18 08:42:30|20672.16|20552.16|20669|20549|20672.16|20552.16|20668.94|20548.94|10
1631954560000|2021-09-18 08:42:40|20669.19|20549.19|20667.36|20547.36|20669.19|20549.19|20667.08|20547.08|9
1631954570000|2021-09-18 08:42:50|20667.38|20547.38|20663.61|20543.61|20667.49|20547.49|20663.61|20543.61|10
1631954580000|2021-09-18 08:43:00|20663.6|20543.6|20661.56|20541.56|20663.6|20543.6|20661.56|20541.56|8
1631954590000|2021-09-18 08:43:10|20661.69|20541.69|20662.79|20542.79|20662.79|20542.79|20661.69|20541.69|9
1631954600000|2021-09-18 08:43:20|20662.94|20542.94|20666.27|20546.27|20666.42|20546.42|20662.94|20542.94|8
1631954610000|2021-09-18 08:43:30|20666.65|20546.65|20669.51|20549.51|20669.59|20549.59|20666.65|20546.65|10
1631954620000|2021-09-18 08:43:40|20669.31|20549.31|20670.4|20550.4|20670.4|20550.4|20669.25|20549.25|10
1631954630000|2021-09-18 08:43:50|20670.39|20550.39|20668.8|20548.8|20670.77|20550.77|20668.8|20548.8|9
1631954640000|2021-09-18 08:44:00|20669.07|20549.07|20667.96|20547.96|20669.23|20549.23|20667.96|20547.96|9
1631954650000|2021-09-18 08:44:10|20667.68|20547.68|20664.96|20544.96|20667.68|20547.68|20664.96|20544.96|9
1631954660000|2021-09-18 08:44:20|20664.52|20544.52|20661.78|20541.78|20664.52|20544.52|20661.71|20541.71|10
1631954670000|2021-09-18 08:44:30|20661.93|20541.93|20660.39|20540.39|20662.35|20542.35|20660.39|20540.39|9
1631954680000|2021-09-18 08:44:40|20660.78|20540.78|20660.1|20540.1|20660.78|20540.78|20659.49|20539.49|10
1631954690000|2021-09-18 08:44:50|20659.97|20539.97|20659.06|20539.06|20660.29|20540.29|20658.46|20538.46|10
1631954700000|2021-09-18 08:45:00|20659.5|20539.5|20661.77|20541.77|20661.77|20541.77|20659.2|20539.2|10
1631954710000|2021-09-18 08:45:10|20661.87|20541.87|20663.54|20543.54|20663.94|20543.94|20661.87|20541.87|10
1631954720000|2021-09-18 08:45:20|20663.43|20543.43|20667.56|20547.56|20667.56|20547.56|20663.43|20543.43|10
1631954730000|2021-09-18 08:45:30|20667.52|20547.52|20668.36|20548.36|20668.37|20548.37|20666.81|20546.81|10
1631954740000|2021-09-18 08:45:40|20669.32|20549.32|20670.07|20550.07|20670.68|20550.68|20669.24|20549.24|10
1631954750000|2021-09-18 08:45:50|20670.14|20550.14|20667.24|20547.24|20670.14|20550.14|20667.24|20547.24|10
1631954760000|2021-09-18 08:46:00|20666.85|20546.85|20660.3|20540.3|20666.85|20546.85|20660.3|20540.3|9
1631954770000|2021-09-18 08:46:10|20659.56|20539.56|20659.71|20539.71|20659.78|20539.78|20657.76|20537.76|10
1631954780000|2021-09-18 08:46:20|20659.76|20539.76|20655|20535|20659.76|20539.76|20655|20535|9
1631954790000|2021-09-18 08:46:30|20654.73|20534.73|20651.28|20531.28|20654.73|20534.73|20651.28|20531.28|10
1631954800000|2021-09-18 08:46:40|20652.05|20532.05|20645.57|20525.57|20652.05|20532.05|20645.57|20525.57|10
1631954810000|2021-09-18 08:46:50|20644.87|20524.87|20640.07|20520.07|20644.87|20524.87|20640.07|20520.07|10
1631954820000|2021-09-18 08:47:00|20640|20520|20636.75|20516.75|20640|20520|20636.75|20516.75|9
1631954830000|2021-09-18 08:47:10|20633.65|20513.65|20630.06|20510.06|20633.65|20513.65|20630.06|20510.06|10
1631954840000|2021-09-18 08:47:20|20630.41|20510.41|20630.03|20510.03|20630.45|20510.45|20629.75|20509.75|10
1631954850000|2021-09-18 08:47:30|20629.9|20509.9|20628.79|20508.79|20630.3|20510.3|20628.79|20508.79|8
1631954860000|2021-09-18 08:47:40|20628.94|20508.94|20628.05|20508.05|20628.94|20508.94|20627.68|20507.68|10
1631954870000|2021-09-18 08:47:50|20628.01|20508.01|20629.9|20509.9|20629.9|20509.9|20627.89|20507.89|10
1631954880000|2021-09-18 08:48:00|20630.1|20510.1|20629.44|20509.44|20630.1|20510.1|20627.73|20507.73|10
1631954890000|2021-09-18 08:48:10|20629.43|20509.43|20629.76|20509.76|20630.63|20510.63|20628.56|20508.56|10
1631954900000|2021-09-18 08:48:20|20629.75|20509.75|20630.51|20510.51|20630.51|20510.51|20629.41|20509.41|10
1631954910000|2021-09-18 08:48:30|20631.02|20511.02|20630.89|20510.89|20631.33|20511.33|20630.76|20510.76|10
1631954920000|2021-09-18 08:48:40|20631.04|20511.04|20631.94|20511.94|20632.07|20512.07|20630.67|20510.67|9
1631954930000|2021-09-18 08:48:50|20631.24|20511.24|20630.46|20510.46|20631.38|20511.38|20630.46|20510.46|8
1631954940000|2021-09-18 08:49:00|20630.57|20510.57|20630.33|20510.33|20630.96|20510.96|20630.33|20510.33|10
1631954950000|2021-09-18 08:49:10|20630.24|20510.24|20629.59|20509.59|20630.24|20510.24|20629.08|20509.08|9
1631954960000|2021-09-18 08:49:20|20629.57|20509.57|20630.09|20510.09|20630.09|20510.09|20629.57|20509.57|10
1631954970000|2021-09-18 08:49:30|20630.06|20510.06|20630.46|20510.46|20630.46|20510.46|20629.91|20509.91|8
1631954980000|2021-09-18 08:49:40|20629.97|20509.97|20630.06|20510.06|20630.06|20510.06|20629.72|20509.72|10
1631954990000|2021-09-18 08:49:50|20630.29|20510.29|20630.23|20510.23|20630.6|20510.6|20630|20510|10
1631955000000|2021-09-18 08:50:00|20630.19|20510.19|20630.01|20510.01|20630.27|20510.27|20629.99|20509.99|7
1631955010000|2021-09-18 08:50:10|20630.5|20510.5|20631.09|20511.09|20631.64|20511.64|20630.5|20510.5|10
1631955020000|2021-09-18 08:50:20|20632.1|20512.1|20631.92|20511.92|20632.31|20512.31|20631.56|20511.56|8
1631955030000|2021-09-18 08:50:30|20631.74|20511.74|20632.92|20512.92|20632.92|20512.92|20631.73|20511.73|8
1631955040000|2021-09-18 08:50:40|20632.78|20512.78|20632.36|20512.36|20632.78|20512.78|20632.21|20512.21|10
1631955050000|2021-09-18 08:50:50|20633.18|20513.18|20633.07|20513.07|20633.62|20513.62|20632.38|20512.38|10
1631955060000|2021-09-18 08:51:00|20633.06|20513.06|20633.66|20513.66|20634.29|20514.29|20632.98|20512.98|9
1631955070000|2021-09-18 08:51:10|20633.57|20513.57|20634.04|20514.04|20634.04|20514.04|20632.24|20512.24|10
1631955080000|2021-09-18 08:51:20|20635.05|20515.05|20636.23|20516.23|20636.38|20516.38|20635.05|20515.05|9
1631955090000|2021-09-18 08:51:30|20636.5|20516.5|20635.67|20515.67|20636.53|20516.53|20635.67|20515.67|9
1631955100000|2021-09-18 08:51:40|20636.05|20516.05|20636.96|20516.96|20636.96|20516.96|20634.94|20514.94|9
1631955110000|2021-09-18 08:51:50|20638.03|20518.03|20637.05|20517.05|20638.22|20518.22|20637.05|20517.05|10
1631955120000|2021-09-18 08:52:00|20636.46|20516.46|20634.39|20514.39|20636.46|20516.46|20634.39|20514.39|10
1631955130000|2021-09-18 08:52:10|20634.19|20514.19|20632.19|20512.19|20634.19|20514.19|20632.19|20512.19|8
1631955140000|2021-09-18 08:52:20|20632|20512|20630.59|20510.59|20632|20512|20630.59|20510.59|10
1631955150000|2021-09-18 08:52:30|20630.67|20510.67|20630.76|20510.76|20630.86|20510.86|20630.21|20510.21|10
1631955160000|2021-09-18 08:52:40|20631.01|20511.01|20631.26|20511.26|20631.31|20511.31|20630.76|20510.76|9
1631955170000|2021-09-18 08:52:50|20631.97|20511.97|20632.98|20512.98|20632.98|20512.98|20631.97|20511.97|10
1631955180000|2021-09-18 08:53:00|20633.23|20513.23|20634.43|20514.43|20634.68|20514.68|20632.91|20512.91|10
1631955190000|2021-09-18 08:53:10|20633.98|20513.98|20634.79|20514.79|20634.79|20514.79|20633.98|20513.98|10
1631955200000|2021-09-18 08:53:20|20634.66|20514.66|20636.47|20516.47|20636.47|20516.47|20634.66|20514.66|10
1631955210000|2021-09-18 08:53:30|20635.68|20515.68|20637.67|20517.67|20637.91|20517.91|20635.68|20515.68|10
1631955220000|2021-09-18 08:53:40|20638.36|20518.36|20639.63|20519.63|20640.41|20520.41|20638.36|20518.36|10
1631955230000|2021-09-18 08:53:50|20640.01|20520.01|20641.65|20521.65|20641.81|20521.81|20639.66|20519.66|10
1631955240000|2021-09-18 08:54:00|20642.11|20522.11|20641.44|20521.44|20642.59|20522.59|20641.44|20521.44|10
1631955250000|2021-09-18 08:54:10|20641.43|20521.43|20639|20519|20641.43|20521.43|20638.85|20518.85|10
1631955260000|2021-09-18 08:54:20|20638.67|20518.67|20638.65|20518.65|20638.72|20518.72|20638.48|20518.48|8
1631955270000|2021-09-18 08:54:30|20636.78|20516.78|20633.64|20513.64|20636.78|20516.78|20633.64|20513.64|9
1631955280000|2021-09-18 08:54:40|20633.05|20513.05|20630.72|20510.72|20633.2|20513.2|20630.58|20510.58|9
1631955290000|2021-09-18 08:54:50|20630.25|20510.25|20626.61|20506.61|20630.25|20510.25|20626.6|20506.6|9
1631955300000|2021-09-18 08:55:00|20626.57|20506.57|20628.42|20508.42|20628.42|20508.42|20626.23|20506.23|7
1631955310000|2021-09-18 08:55:10|20629.8|20509.8|20633.49|20513.49|20633.49|20513.49|20629.65|20509.65|9
1631955320000|2021-09-18 08:55:20|20634.38|20514.38|20635.47|20515.47|20635.47|20515.47|20634.28|20514.28|9
1631955330000|2021-09-18 08:55:30|20635.7|20515.7|20635.01|20515.01|20635.77|20515.77|20634.97|20514.97|10
1631955340000|2021-09-18 08:55:40|20635.36|20515.36|20636.81|20516.81|20636.81|20516.81|20635.03|20515.03|8
1631955350000|2021-09-18 08:55:50|20636.96|20516.96|20635.56|20515.56|20636.96|20516.96|20635.3|20515.3|8
1631955360000|2021-09-18 08:56:00|20635.54|20515.54|20636.23|20516.23|20636.23|20516.23|20635.52|20515.52|9
1631955370000|2021-09-18 08:56:10|20636.08|20516.08|20636.26|20516.26|20636.95|20516.95|20636.04|20516.04|8
1631955380000|2021-09-18 08:56:20|20636.29|20516.29|20635.45|20515.45|20636.29|20516.29|20635.34|20515.34|8
1631955390000|2021-09-18 08:56:30|20635.14|20515.14|20633.69|20513.69|20635.14|20515.14|20633.69|20513.69|9
1631955400000|2021-09-18 08:56:40|20633.68|20513.68|20632.26|20512.26|20633.68|20513.68|20632.05|20512.05|9
1631955410000|2021-09-18 08:56:50|20632.31|20512.31|20630.84|20510.84|20632.31|20512.31|20630.69|20510.69|9
1631955420000|2021-09-18 08:57:00|20630.81|20510.81|20632.57|20512.57|20632.57|20512.57|20630.67|20510.67|10
1631955430000|2021-09-18 08:57:10|20631.75|20511.75|20630.66|20510.66|20631.75|20511.75|20630.61|20510.61|9
1631955440000|2021-09-18 08:57:20|20630.97|20510.97|20631.35|20511.35|20631.35|20511.35|20629.98|20509.98|10
1631955450000|2021-09-18 08:57:30|20631.3|20511.3|20631.25|20511.25|20631.52|20511.52|20631.25|20511.25|7
1631955460000|2021-09-18 08:57:40|20630.83|20510.83|20630.96|20510.96|20630.98|20510.98|20630.67|20510.67|6
1631955470000|2021-09-18 08:57:50|20630.88|20510.88|20630.56|20510.56|20631.19|20511.19|20630.56|20510.56|10
1631955480000|2021-09-18 08:58:00|20630.76|20510.76|20631.75|20511.75|20631.75|20511.75|20630.76|20510.76|7
1631955490000|2021-09-18 08:58:10|20632.03|20512.03|20632.2|20512.2|20632.33|20512.33|20632.03|20512.03|5
1631955500000|2021-09-18 08:58:20|20631.84|20511.84|20634.04|20514.04|20634.04|20514.04|20631.84|20511.84|10
1631955510000|2021-09-18 08:58:30|20634.27|20514.27|20634.32|20514.32|20634.54|20514.54|20634.27|20514.27|7
1631955520000|2021-09-18 08:58:40|20634.33|20514.33|20634.37|20514.37|20634.62|20514.62|20634.04|20514.04|9
1631955530000|2021-09-18 08:58:50|20634.36|20514.36|20634.41|20514.41|20634.58|20514.58|20634.36|20514.36|7
1631955540000|2021-09-18 08:59:00|20634.23|20514.23|20635.24|20515.24|20635.24|20515.24|20633.9|20513.9|7
1631955550000|2021-09-18 08:59:10|20634.9|20514.9|20636.78|20516.78|20637|20517|20634.9|20514.9|8
1631955560000|2021-09-18 08:59:20|20636.27|20516.27|20639.05|20519.05|20639.63|20519.63|20636.27|20516.27|10
1631955570000|2021-09-18 08:59:30|20639.17|20519.17|20639.28|20519.28|20639.28|20519.28|20638.86|20518.86|9
1631955580000|2021-09-18 08:59:40|20638.96|20518.96|20638.82|20518.82|20640.14|20520.14|20638.31|20518.31|9
1631955590000|2021-09-18 08:59:50|20638.78|20518.78|20643.07|20523.07|20643.07|20523.07|20638.78|20518.78|10
1631955600000|2021-09-18 09:00:00|20643.16|20523.16|20643.82|20523.82|20643.95|20523.95|20643.01|20523.01|10
1631955610000|2021-09-18 09:00:10|20644.04|20524.04|20643.85|20523.85|20644.04|20524.04|20643.11|20523.11|10
1631955620000|2021-09-18 09:00:20|20643.66|20523.66|20647.44|20527.44|20647.44|20527.44|20643.66|20523.66|10
1631955630000|2021-09-18 09:00:30|20648.88|20528.88|20651.39|20531.39|20651.39|20531.39|20648.88|20528.88|10
1631955640000|2021-09-18 09:00:40|20650.89|20530.89|20650.02|20530.02|20651.94|20531.94|20650.02|20530.02|10
1631955650000|2021-09-18 09:00:50|20650.72|20530.72|20660.62|20540.62|20660.62|20540.62|20650.72|20530.72|10
1631955660000|2021-09-18 09:01:00|20660.46|20540.46|20661.33|20541.33|20662.09|20542.09|20660.46|20540.46|10
1631955670000|2021-09-18 09:01:10|20660.91|20540.91|20663.35|20543.35|20663.6|20543.6|20660.91|20540.91|10
1631955680000|2021-09-18 09:01:20|20664.08|20544.08|20663.27|20543.27|20664.33|20544.33|20663.27|20543.27|10
1631955690000|2021-09-18 09:01:30|20663.13|20543.13|20662.95|20542.95|20663.33|20543.33|20662.95|20542.95|8
1631955700000|2021-09-18 09:01:40|20663.7|20543.7|20664.64|20544.64|20664.64|20544.64|20663.7|20543.7|8
1631955710000|2021-09-18 09:01:50|20663.87|20543.87|20659.54|20539.54|20663.87|20543.87|20659.54|20539.54|9
1631955720000|2021-09-18 09:02:00|20658.39|20538.39|20653.82|20533.82|20658.39|20538.39|20653.82|20533.82|10
1631955730000|2021-09-18 09:02:10|20653.56|20533.56|20651.37|20531.37|20653.56|20533.56|20651.37|20531.37|8
1631955740000|2021-09-18 09:02:20|20650.87|20530.87|20649.26|20529.26|20650.92|20530.92|20649.26|20529.26|9
1631955750000|2021-09-18 09:02:30|20649.24|20529.24|20649.82|20529.82|20649.82|20529.82|20649|20529|7
1631955760000|2021-09-18 09:02:40|20649.99|20529.99|20650.79|20530.79|20652.17|20532.17|20649.99|20529.99|10
1631955770000|2021-09-18 09:02:50|20650.62|20530.62|20651.18|20531.18|20651.29|20531.29|20650.42|20530.42|10
1631955780000|2021-09-18 09:03:00|20650.59|20530.59|20651.1|20531.1|20651.1|20531.1|20650.34|20530.34|8
1631955790000|2021-09-18 09:03:10|20650.86|20530.86|20650.69|20530.69|20650.86|20530.86|20650.6|20530.6|9
1631955800000|2021-09-18 09:03:20|20651.8|20531.8|20651.39|20531.39|20651.82|20531.82|20651.38|20531.38|9
1631955810000|2021-09-18 09:03:30|20651.18|20531.18|20651.27|20531.27|20651.36|20531.36|20650.79|20530.79|9
1631955820000|2021-09-18 09:03:40|20651.28|20531.28|20651.58|20531.58|20652|20532|20651.28|20531.28|9
1631955830000|2021-09-18 09:03:50|20651.69|20531.69|20651.66|20531.66|20651.82|20531.82|20650.58|20530.58|10
1631955840000|2021-09-18 09:04:00|20651.86|20531.86|20650.67|20530.67|20652.04|20532.04|20649.97|20529.97|9
1631955850000|2021-09-18 09:04:10|20651.63|20531.63|20650.66|20530.66|20651.63|20531.63|20650.15|20530.15|10
1631955860000|2021-09-18 09:04:20|20650.09|20530.09|20647.16|20527.16|20650.14|20530.14|20647.16|20527.16|10
1631955870000|2021-09-18 09:04:30|20646.98|20526.98|20643.87|20523.87|20646.98|20526.98|20643.87|20523.87|10
1631955880000|2021-09-18 09:04:40|20643.92|20523.92|20643.53|20523.53|20643.92|20523.92|20643.14|20523.14|9
1631955890000|2021-09-18 09:04:50|20643.52|20523.52|20642.68|20522.68|20643.52|20523.52|20641.74|20521.74|9
1631955900000|2021-09-18 09:05:00|20642.61|20522.61|20640.98|20520.98|20642.64|20522.64|20640.98|20520.98|10
1631955910000|2021-09-18 09:05:10|20641.42|20521.42|20641.08|20521.08|20642.61|20522.61|20641.08|20521.08|10
1631955920000|2021-09-18 09:05:20|20641.14|20521.14|20641.34|20521.34|20641.68|20521.68|20640.9|20520.9|9
1631955930000|2021-09-18 09:05:30|20641.62|20521.62|20640.52|20520.52|20641.62|20521.62|20640.52|20520.52|8
1631955940000|2021-09-18 09:05:40|20640.95|20520.95|20640.03|20520.03|20640.95|20520.95|20639.63|20519.63|9
1631955950000|2021-09-18 09:05:50|20639.53|20519.53|20638.83|20518.83|20640.25|20520.25|20638.83|20518.83|10
1631955960000|2021-09-18 09:06:00|20638.89|20518.89|20640.02|20520.02|20640.34|20520.34|20638.89|20518.89|9
1631955970000|2021-09-18 09:06:10|20640.58|20520.58|20644.18|20524.18|20644.39|20524.39|20640.58|20520.58|9
1631955980000|2021-09-18 09:06:20|20644.07|20524.07|20645.45|20525.45|20645.52|20525.52|20643.95|20523.95|10
1631955990000|2021-09-18 09:06:30|20645.71|20525.71|20647.11|20527.11|20647.27|20527.27|20645.71|20525.71|10
1631956000000|2021-09-18 09:06:40|20647.27|20527.27|20648.62|20528.62|20648.98|20528.98|20647.07|20527.07|10
1631956010000|2021-09-18 09:06:50|20648.7|20528.7|20649.27|20529.27|20649.4|20529.4|20648.58|20528.58|10
1631956020000|2021-09-18 09:07:00|20649.3|20529.3|20651.57|20531.57|20652.15|20532.15|20649.3|20529.3|10
1631956030000|2021-09-18 09:07:10|20651.78|20531.78|20651.55|20531.55|20651.78|20531.78|20650.83|20530.83|9
1631956040000|2021-09-18 09:07:20|20651.88|20531.88|20652.24|20532.24|20652.24|20532.24|20651.53|20531.53|9
1631956050000|2021-09-18 09:07:30|20652.03|20532.03|20652.47|20532.47|20652.82|20532.82|20652.03|20532.03|8
1631956060000|2021-09-18 09:07:40|20652.24|20532.24|20652.19|20532.19|20652.61|20532.61|20652.15|20532.15|8
1631956070000|2021-09-18 09:07:50|20652.3|20532.3|20651.39|20531.39|20652.42|20532.42|20651.39|20531.39|8
1631956080000|2021-09-18 09:08:00|20651.33|20531.33|20650.85|20530.85|20651.61|20531.61|20650.85|20530.85|8
1631956090000|2021-09-18 09:08:10|20650.76|20530.76|20652.69|20532.69|20652.69|20532.69|20650.76|20530.76|10
1631956100000|2021-09-18 09:08:20|20652.78|20532.78|20652.31|20532.31|20653.35|20533.35|20652.31|20532.31|8
1631956110000|2021-09-18 09:08:30|20651.93|20531.93|20652.93|20532.93|20653.03|20533.03|20651.93|20531.93|8
1631956120000|2021-09-18 09:08:40|20652.85|20532.85|20652.27|20532.27|20652.97|20532.97|20651.94|20531.94|9
1631956130000|2021-09-18 09:08:50|20652.81|20532.81|20652.32|20532.32|20652.86|20532.86|20652.05|20532.05|10
1631956140000|2021-09-18 09:09:00|20651.82|20531.82|20653.08|20533.08|20653.08|20533.08|20651.82|20531.82|10
1631956150000|2021-09-18 09:09:10|20653.22|20533.22|20654.56|20534.56|20654.56|20534.56|20653.22|20533.22|10
1631956160000|2021-09-18 09:09:20|20655.07|20535.07|20656.32|20536.32|20656.32|20536.32|20655.05|20535.05|10
1631956170000|2021-09-18 09:09:30|20656.53|20536.53|20659.8|20539.8|20659.8|20539.8|20656.53|20536.53|9
1631956180000|2021-09-18 09:09:40|20660.37|20540.37|20661.8|20541.8|20661.83|20541.83|20660.37|20540.37|10
1631956190000|2021-09-18 09:09:50|20662.93|20542.93|20662.17|20542.17|20663.01|20543.01|20662.16|20542.16|10
1631956200000|2021-09-18 09:10:00|20661.67|20541.67|20664.03|20544.03|20664.03|20544.03|20661.47|20541.47|8
1631956210000|2021-09-18 09:10:10|20664.39|20544.39|20667.54|20547.54|20667.64|20547.64|20664.39|20544.39|9
1631956220000|2021-09-18 09:10:20|20667.61|20547.61|20669.91|20549.91|20670.13|20550.13|20667.61|20547.61|10
1631956230000|2021-09-18 09:10:30|20669.82|20549.82|20668.77|20548.77|20669.82|20549.82|20668.77|20548.77|10
1631956240000|2021-09-18 09:10:40|20668.84|20548.84|20668.85|20548.85|20669|20549|20668.62|20548.62|10
1631956250000|2021-09-18 09:10:50|20668.62|20548.62|20664.29|20544.29|20668.62|20548.62|20664.23|20544.23|10
1631956260000|2021-09-18 09:11:00|20664.08|20544.08|20660.6|20540.6|20664.56|20544.56|20660.6|20540.6|10
1631956270000|2021-09-18 09:11:10|20659.84|20539.84|20657.84|20537.84|20659.84|20539.84|20657.51|20537.51|10
1631956280000|2021-09-18 09:11:20|20656.76|20536.76|20656.74|20536.74|20657.29|20537.29|20656.28|20536.28|10
1631956290000|2021-09-18 09:11:30|20657.2|20537.2|20659.36|20539.36|20659.39|20539.39|20657.2|20537.2|9
1631956300000|2021-09-18 09:11:40|20659.3|20539.3|20661.14|20541.14|20661.14|20541.14|20659.22|20539.22|9
1631956310000|2021-09-18 09:11:50|20661.41|20541.41|20662.32|20542.32|20662.84|20542.84|20661.25|20541.25|9
1631956320000|2021-09-18 09:12:00|20662.55|20542.55|20665.67|20545.67|20665.67|20545.67|20660.94|20540.94|10
1631956330000|2021-09-18 09:12:10|20665.71|20545.71|20666.8|20546.8|20667.07|20547.07|20665.71|20545.71|10
1631956340000|2021-09-18 09:12:20|20665.13|20545.13|20663.4|20543.4|20665.13|20545.13|20663.4|20543.4|10
1631956350000|2021-09-18 09:12:30|20666.61|20546.61|20664.83|20544.83|20666.61|20546.61|20663.71|20543.71|9
1631956360000|2021-09-18 09:12:40|20664.72|20544.72|20665.61|20545.61|20665.61|20545.61|20664.65|20544.65|9
1631956370000|2021-09-18 09:12:50|20666.08|20546.08|20665.73|20545.73|20667.33|20547.33|20665.73|20545.73|10
1631956380000|2021-09-18 09:13:00|20665.58|20545.58|20659.2|20539.2|20665.58|20545.58|20659.2|20539.2|10
1631956390000|2021-09-18 09:13:10|20659.43|20539.43|20657.84|20537.84|20659.43|20539.43|20657.5|20537.5|10
1631956400000|2021-09-18 09:13:20|20657.77|20537.77|20660.3|20540.3|20660.3|20540.3|20656.83|20536.83|10
1631956410000|2021-09-18 09:13:30|20659.44|20539.44|20659.06|20539.06|20659.51|20539.51|20658.88|20538.88|10
1631956420000|2021-09-18 09:13:40|20659.18|20539.18|20655.33|20535.33|20659.18|20539.18|20655.19|20535.19|10
1631956430000|2021-09-18 09:13:50|20655.36|20535.36|20654.37|20534.37|20655.66|20535.66|20654.21|20534.21|10
1631956440000|2021-09-18 09:14:00|20654.41|20534.41|20653.65|20533.65|20654.81|20534.81|20653.59|20533.59|8
1631956450000|2021-09-18 09:14:10|20653.81|20533.81|20653.51|20533.51|20653.81|20533.81|20653.33|20533.33|8
1631956460000|2021-09-18 09:14:20|20653.02|20533.02|20653.74|20533.74|20653.74|20533.74|20652.55|20532.55|10
1631956470000|2021-09-18 09:14:30|20654.97|20534.97|20654.73|20534.73|20655.66|20535.66|20654.69|20534.69|10
1631956480000|2021-09-18 09:14:40|20654.92|20534.92|20655.25|20535.25|20655.25|20535.25|20654.52|20534.52|10
1631956490000|2021-09-18 09:14:50|20655.47|20535.47|20654.48|20534.48|20655.47|20535.47|20654.45|20534.45|10
1631956500000|2021-09-18 09:15:00|20654.06|20534.06|20653.37|20533.37|20654.07|20534.07|20653.29|20533.29|10
1631956510000|2021-09-18 09:15:10|20654.35|20534.35|20654.53|20534.53|20655.6|20535.6|20654.35|20534.35|10
1631956520000|2021-09-18 09:15:20|20654.65|20534.65|20657.83|20537.83|20657.83|20537.83|20654.65|20534.65|9
1631956530000|2021-09-18 09:15:30|20658.1|20538.1|20659.56|20539.56|20659.72|20539.72|20658.1|20538.1|10
1631956540000|2021-09-18 09:15:40|20659.64|20539.64|20661.31|20541.31|20661.31|20541.31|20659.64|20539.64|10
1631956550000|2021-09-18 09:15:50|20660.98|20540.98|20661.21|20541.21|20661.5|20541.5|20660.82|20540.82|10
1631956560000|2021-09-18 09:16:00|20662.17|20542.17|20663.24|20543.24|20663.29|20543.29|20662.17|20542.17|10
1631956570000|2021-09-18 09:16:10|20663.78|20543.78|20664.07|20544.07|20664.32|20544.32|20663.6|20543.6|10
1631956580000|2021-09-18 09:16:20|20664.11|20544.11|20665.18|20545.18|20665.21|20545.21|20664.11|20544.11|10
1631956590000|2021-09-18 09:16:30|20665.53|20545.53|20665.34|20545.34|20665.53|20545.53|20664.87|20544.87|10
1631956600000|2021-09-18 09:16:40|20665.6|20545.6|20666.43|20546.43|20666.43|20546.43|20665.46|20545.46|8
1631956610000|2021-09-18 09:16:50|20666.01|20546.01|20664.75|20544.75|20666.01|20546.01|20664.22|20544.22|9
1631956620000|2021-09-18 09:17:00|20664.69|20544.69|20664.64|20544.64|20665.46|20545.46|20664.64|20544.64|9
1631956630000|2021-09-18 09:17:10|20664.68|20544.68|20664.62|20544.62|20664.91|20544.91|20664.06|20544.06|9
1631956640000|2021-09-18 09:17:20|20664.35|20544.35|20667.57|20547.57|20667.57|20547.57|20663.98|20543.98|8
1631956650000|2021-09-18 09:17:30|20667.59|20547.59|20670.68|20550.68|20670.68|20550.68|20667.59|20547.59|10
1631956660000|2021-09-18 09:17:40|20670.89|20550.89|20672.82|20552.82|20672.83|20552.83|20670.1|20550.1|8
1631956670000|2021-09-18 09:17:50|20672.74|20552.74|20675.7|20555.7|20675.7|20555.7|20672.74|20552.74|10
1631956680000|2021-09-18 09:18:00|20675.72|20555.72|20678.97|20558.97|20678.97|20558.97|20675.72|20555.72|8
1631956690000|2021-09-18 09:18:10|20679.85|20559.85|20685.29|20565.29|20685.29|20565.29|20679.85|20559.85|10
1631956700000|2021-09-18 09:18:20|20685.8|20565.8|20689.59|20569.59|20689.59|20569.59|20685.8|20565.8|10
1631956710000|2021-09-18 09:18:30|20689.75|20569.75|20689.98|20569.98|20690.27|20570.27|20689.11|20569.11|10
1631956720000|2021-09-18 09:18:40|20690.05|20570.05|20687.39|20567.39|20690.23|20570.23|20687.39|20567.39|10
1631956730000|2021-09-18 09:18:50|20688.03|20568.03|20685.67|20565.67|20688.03|20568.03|20685.09|20565.09|10
1631956740000|2021-09-18 09:19:00|20686.21|20566.21|20690.04|20570.04|20690.13|20570.13|20686.21|20566.21|10
1631956750000|2021-09-18 09:19:10|20689.89|20569.89|20690.82|20570.82|20691.03|20571.03|20689.89|20569.89|10
1631956760000|2021-09-18 09:19:20|20690.38|20570.38|20689.4|20569.4|20690.38|20570.38|20688.53|20568.53|10
1631956770000|2021-09-18 09:19:30|20688.97|20568.97|20686.46|20566.46|20688.97|20568.97|20686.46|20566.46|10
1631956780000|2021-09-18 09:19:40|20685.54|20565.54|20686.52|20566.52|20686.87|20566.87|20685.54|20565.54|9
1631956790000|2021-09-18 09:19:50|20686.91|20566.91|20688.73|20568.73|20689.01|20569.01|20686.91|20566.91|10
1631956800000|2021-09-18 09:20:00|20688.56|20568.56|20687.38|20567.38|20688.73|20568.73|20687.38|20567.38|10
1631956810000|2021-09-18 09:20:10|20687.69|20567.69|20691.89|20571.89|20691.89|20571.89|20687.69|20567.69|10
1631956820000|2021-09-18 09:20:20|20691.85|20571.85|20691.92|20571.92|20694.52|20574.52|20691.65|20571.65|10
1631956830000|2021-09-18 09:20:30|20690.41|20570.41|20681.6|20561.6|20690.41|20570.41|20681.6|20561.6|10
1631956840000|2021-09-18 09:20:40|20680.74|20560.74|20677.32|20557.32|20680.74|20560.74|20676.65|20556.65|10
1631956850000|2021-09-18 09:20:50|20677.28|20557.28|20678.41|20558.41|20678.41|20558.41|20676.79|20556.79|9
1631956860000|2021-09-18 09:21:00|20678.8|20558.8|20672.42|20552.42|20678.8|20558.8|20672.42|20552.42|10
1631956870000|2021-09-18 09:21:10|20670.67|20550.67|20663.01|20543.01|20670.67|20550.67|20662.88|20542.88|10
1631956880000|2021-09-18 09:21:20|20662.36|20542.36|20659.04|20539.04|20662.36|20542.36|20658.96|20538.96|10
1631956890000|2021-09-18 09:21:30|20658.93|20538.93|20659.5|20539.5|20659.5|20539.5|20658.43|20538.43|10
1631956900000|2021-09-18 09:21:40|20659.73|20539.73|20656.41|20536.41|20659.8|20539.8|20656.41|20536.41|10
1631956910000|2021-09-18 09:21:50|20656.47|20536.47|20652.81|20532.81|20656.47|20536.47|20652.81|20532.81|10
1631956920000|2021-09-18 09:22:00|20652.74|20532.74|20651.27|20531.27|20652.74|20532.74|20651.27|20531.27|10
1631956930000|2021-09-18 09:22:10|20650.33|20530.33|20647.15|20527.15|20650.61|20530.61|20647.15|20527.15|9
1631956940000|2021-09-18 09:22:20|20646.32|20526.32|20643.9|20523.9|20646.32|20526.32|20643.9|20523.9|10
1631956950000|2021-09-18 09:22:30|20643.68|20523.68|20642.61|20522.61|20643.68|20523.68|20642.25|20522.25|10
1631956960000|2021-09-18 09:22:40|20642.45|20522.45|20643.53|20523.53|20643.53|20523.53|20642.45|20522.45|10
1631956970000|2021-09-18 09:22:50|20643.59|20523.59|20644.06|20524.06|20644.06|20524.06|20643.15|20523.15|10
1631956980000|2021-09-18 09:23:00|20644.28|20524.28|20645.07|20525.07|20645.59|20525.59|20644.18|20524.18|10
1631956990000|2021-09-18 09:23:10|20645.03|20525.03|20642.38|20522.38|20645.07|20525.07|20642.38|20522.38|10
1631957000000|2021-09-18 09:23:20|20642.08|20522.08|20637.03|20517.03|20642.08|20522.08|20637|20517|10
1631957010000|2021-09-18 09:23:30|20636.7|20516.7|20633.32|20513.32|20637.24|20517.24|20633.32|20513.32|10
1631957020000|2021-09-18 09:23:40|20632.95|20512.95|20631.59|20511.59|20632.95|20512.95|20631.59|20511.59|10
1631957030000|2021-09-18 09:23:50|20631.52|20511.52|20630.18|20510.18|20631.64|20511.64|20629.85|20509.85|9
1631957040000|2021-09-18 09:24:00|20630.01|20510.01|20628.84|20508.84|20630.01|20510.01|20628.78|20508.78|10
1631957050000|2021-09-18 09:24:10|20628.86|20508.86|20628.59|20508.59|20628.87|20508.87|20628.46|20508.46|10
1631957060000|2021-09-18 09:24:20|20628.6|20508.6|20629.28|20509.28|20629.28|20509.28|20628.6|20508.6|10
1631957070000|2021-09-18 09:24:30|20629.92|20509.92|20632.1|20512.1|20632.1|20512.1|20629.91|20509.91|10
1631957080000|2021-09-18 09:24:40|20632.38|20512.38|20632.46|20512.46|20632.61|20512.61|20632.18|20512.18|9
1631957090000|2021-09-18 09:24:50|20632.47|20512.47|20625.25|20505.25|20632.62|20512.62|20625.25|20505.25|10
1631957100000|2021-09-18 09:25:00|20625.14|20505.14|20626.9|20506.9|20627.41|20507.41|20625.14|20505.14|10
1631957110000|2021-09-18 09:25:10|20626.59|20506.59|20624.91|20504.91|20626.79|20506.79|20624.39|20504.39|10
1631957120000|2021-09-18 09:25:20|20624.88|20504.88|20622|20502|20624.88|20504.88|20622|20502|10
1631957130000|2021-09-18 09:25:30|20622.07|20502.07|20619.94|20499.94|20622.38|20502.38|20619.94|20499.94|7
1631957140000|2021-09-18 09:25:40|20618.77|20498.77|20619.68|20499.68|20619.68|20499.68|20618.52|20498.52|10
1631957150000|2021-09-18 09:25:50|20619.88|20499.88|20622.31|20502.31|20622.31|20502.31|20619.88|20499.88|8
1631957160000|2021-09-18 09:26:00|20622.47|20502.47|20622.71|20502.71|20622.71|20502.71|20620.97|20500.97|10
1631957170000|2021-09-18 09:26:10|20622.59|20502.59|20623.53|20503.53|20623.53|20503.53|20622.42|20502.42|10
1631957180000|2021-09-18 09:26:20|20624.04|20504.04|20625.31|20505.31|20625.62|20505.62|20623.8|20503.8|10
1631957190000|2021-09-18 09:26:30|20625.35|20505.35|20625.25|20505.25|20625.35|20505.35|20623.73|20503.73|10
1631957200000|2021-09-18 09:26:40|20625.34|20505.34|20625.66|20505.66|20626.68|20506.68|20625.34|20505.34|9
1631957210000|2021-09-18 09:26:50|20625.79|20505.79|20627.85|20507.85|20627.85|20507.85|20625.78|20505.78|9
1631957220000|2021-09-18 09:27:00|20627.8|20507.8|20629.95|20509.95|20629.95|20509.95|20627.8|20507.8|8
1631957230000|2021-09-18 09:27:10|20629.8|20509.8|20630.86|20510.86|20630.86|20510.86|20629.65|20509.65|9
1631957240000|2021-09-18 09:27:20|20630.81|20510.81|20629.89|20509.89|20631.21|20511.21|20629.89|20509.89|10
1631957250000|2021-09-18 09:27:30|20629.57|20509.57|20628.96|20508.96|20630.13|20510.13|20628.72|20508.72|10
1631957260000|2021-09-18 09:27:40|20628.9|20508.9|20627.58|20507.58|20628.9|20508.9|20627.52|20507.52|10
1631957270000|2021-09-18 09:27:50|20628.05|20508.05|20628.84|20508.84|20628.84|20508.84|20628.05|20508.05|9
1631957280000|2021-09-18 09:28:00|20628.82|20508.82|20628.12|20508.12|20628.82|20508.82|20627.85|20507.85|8
1631957290000|2021-09-18 09:28:10|20628.81|20508.81|20627.82|20507.82|20628.81|20508.81|20627.82|20507.82|10
1631957300000|2021-09-18 09:28:20|20627.83|20507.83|20627.44|20507.44|20627.83|20507.83|20627.44|20507.44|8
1631957310000|2021-09-18 09:28:30|20626.4|20506.4|20621.12|20501.12|20626.4|20506.4|20621.12|20501.12|9
1631957320000|2021-09-18 09:28:40|20619.91|20499.91|20618.98|20498.98|20620.01|20500.01|20618.73|20498.73|10
1631957330000|2021-09-18 09:28:50|20619.28|20499.28|20617.62|20497.62|20619.66|20499.66|20617.62|20497.62|10
1631957340000|2021-09-18 09:29:00|20617.19|20497.19|20616.55|20496.55|20617.27|20497.27|20616.55|20496.55|10
1631957350000|2021-09-18 09:29:10|20616.53|20496.53|20615.64|20495.64|20616.53|20496.53|20615.64|20495.64|10
1631957360000|2021-09-18 09:29:20|20615.33|20495.33|20614.68|20494.68|20615.33|20495.33|20614.16|20494.16|9
1631957370000|2021-09-18 09:29:30|20615.01|20495.01|20614.51|20494.51|20615.7|20495.7|20614.51|20494.51|9
1631957380000|2021-09-18 09:29:40|20614.06|20494.06|20614.08|20494.08|20614.26|20494.26|20613.71|20493.71|10
1631957390000|2021-09-18 09:29:50|20614|20494|20613.4|20493.4|20614.28|20494.28|20613.33|20493.33|8
1631957400000|2021-09-18 09:30:00|20612.96|20492.96|20611.75|20491.75|20613.69|20493.69|20611.75|20491.75|10
1631957410000|2021-09-18 09:30:10|20612.03|20492.03|20614.53|20494.53|20614.53|20494.53|20612.03|20492.03|10
1631957420000|2021-09-18 09:30:20|20616.38|20496.38|20618.39|20498.39|20618.39|20498.39|20616.29|20496.29|9
1631957430000|2021-09-18 09:30:30|20618.47|20498.47|20619.97|20499.97|20620.1|20500.1|20617.66|20497.66|10
1631957440000|2021-09-18 09:30:40|20620.47|20500.47|20620.63|20500.63|20621.52|20501.52|20620.47|20500.47|10
1631957450000|2021-09-18 09:30:50|20619.55|20499.55|20619.5|20499.5|20619.72|20499.72|20619.3|20499.3|10
1631957460000|2021-09-18 09:31:00|20619.47|20499.47|20621.8|20501.8|20622|20502|20619.47|20499.47|10
1631957470000|2021-09-18 09:31:10|20621.84|20501.84|20622.35|20502.35|20622.39|20502.39|20621.52|20501.52|10
1631957480000|2021-09-18 09:31:20|20622.32|20502.32|20621.42|20501.42|20622.81|20502.81|20621.42|20501.42|10
1631957490000|2021-09-18 09:31:30|20621.76|20501.76|20621.57|20501.57|20622|20502|20621.27|20501.27|10
1631957500000|2021-09-18 09:31:40|20621.47|20501.47|20621.64|20501.64|20621.64|20501.64|20620.87|20500.87|9
1631957510000|2021-09-18 09:31:50|20621.18|20501.18|20621.34|20501.34|20621.34|20501.34|20621.16|20501.16|7
1631957520000|2021-09-18 09:32:00|20621.37|20501.37|20620.94|20500.94|20621.38|20501.38|20620.64|20500.64|10
1631957530000|2021-09-18 09:32:10|20621.12|20501.12|20619.71|20499.71|20621.12|20501.12|20619.71|20499.71|10
1631957540000|2021-09-18 09:32:20|20619.73|20499.73|20621.33|20501.33|20621.34|20501.34|20619.73|20499.73|10
1631957550000|2021-09-18 09:32:30|20621.36|20501.36|20621.26|20501.26|20621.51|20501.51|20621.19|20501.19|9
1631957560000|2021-09-18 09:32:40|20621.16|20501.16|20621.71|20501.71|20621.71|20501.71|20620.78|20500.78|10
1631957570000|2021-09-18 09:32:50|20621.5|20501.5|20621.02|20501.02|20621.53|20501.53|20621.02|20501.02|7
1631957580000|2021-09-18 09:33:00|20620.71|20500.71|20623.43|20503.43|20623.43|20503.43|20620.71|20500.71|10
1631957590000|2021-09-18 09:33:10|20624.29|20504.29|20625.14|20505.14|20625.14|20505.14|20624.18|20504.18|8
1631957600000|2021-09-18 09:33:20|20625.31|20505.31|20626.35|20506.35|20627|20507|20625.31|20505.31|10
1631957610000|2021-09-18 09:33:30|20626.17|20506.17|20626.12|20506.12|20626.17|20506.17|20625.04|20505.04|9
1631957620000|2021-09-18 09:33:40|20626.16|20506.16|20626.26|20506.26|20626.31|20506.31|20625.84|20505.84|10
1631957630000|2021-09-18 09:33:50|20626.09|20506.09|20626.23|20506.23|20626.35|20506.35|20625.61|20505.61|10
1631957640000|2021-09-18 09:34:00|20626.08|20506.08|20624.24|20504.24|20626.69|20506.69|20624.24|20504.24|10
1631957650000|2021-09-18 09:34:10|20623.5|20503.5|20622.25|20502.25|20623.5|20503.5|20622.25|20502.25|10
1631957660000|2021-09-18 09:34:20|20622.44|20502.44|20621.91|20501.91|20622.51|20502.51|20621.78|20501.78|9
1631957670000|2021-09-18 09:34:30|20621.84|20501.84|20622.57|20502.57|20622.6|20502.6|20621.82|20501.82|10
1631957680000|2021-09-18 09:34:40|20622.79|20502.79|20623.26|20503.26|20623.26|20503.26|20622.6|20502.6|9
1631957690000|2021-09-18 09:34:50|20623.27|20503.27|20625.23|20505.23|20625.23|20505.23|20623.27|20503.27|10
1631957700000|2021-09-18 09:35:00|20625.51|20505.51|20626.87|20506.87|20626.87|20506.87|20625.37|20505.37|10
1631957710000|2021-09-18 09:35:10|20627.31|20507.31|20627.44|20507.44|20628.25|20508.25|20627.31|20507.31|10
1631957720000|2021-09-18 09:35:20|20627.52|20507.52|20628.53|20508.53|20628.53|20508.53|20627.46|20507.46|10
1631957730000|2021-09-18 09:35:30|20628.82|20508.82|20630.45|20510.45|20630.45|20510.45|20628.82|20508.82|10
1631957740000|2021-09-18 09:35:40|20630.38|20510.38|20631.35|20511.35|20631.35|20511.35|20630.38|20510.38|9
1631957750000|2021-09-18 09:35:50|20631.53|20511.53|20631.08|20511.08|20631.53|20511.53|20630.14|20510.14|10
1631957760000|2021-09-18 09:36:00|20630.74|20510.74|20630.63|20510.63|20630.92|20510.92|20630.56|20510.56|8
1631957770000|2021-09-18 09:36:10|20630.65|20510.65|20631.57|20511.57|20631.69|20511.69|20630.65|20510.65|8
1631957780000|2021-09-18 09:36:20|20631.28|20511.28|20631.26|20511.26|20631.57|20511.57|20631.26|20511.26|7
1631957790000|2021-09-18 09:36:30|20631.09|20511.09|20631.22|20511.22|20631.77|20511.77|20631.06|20511.06|8
1631957800000|2021-09-18 09:36:40|20631.05|20511.05|20630.63|20510.63|20631.18|20511.18|20630.57|20510.57|8
1631957810000|2021-09-18 09:36:50|20630.62|20510.62|20629.62|20509.62|20630.72|20510.72|20629.17|20509.17|9
1631957820000|2021-09-18 09:37:00|20629.17|20509.17|20630.4|20510.4|20630.4|20510.4|20628.99|20508.99|10
1631957830000|2021-09-18 09:37:10|20630.42|20510.42|20631|20511|20631|20511|20629.92|20509.92|9
1631957840000|2021-09-18 09:37:20|20631.46|20511.46|20631.53|20511.53|20632.31|20512.31|20631.46|20511.46|10
1631957850000|2021-09-18 09:37:30|20631.56|20511.56|20630.82|20510.82|20631.62|20511.62|20630.82|20510.82|10
1631957860000|2021-09-18 09:37:40|20630.58|20510.58|20630.82|20510.82|20630.83|20510.83|20630.36|20510.36|10
1631957870000|2021-09-18 09:37:50|20630.77|20510.77|20631.19|20511.19|20631.19|20511.19|20630.52|20510.52|9
1631957880000|2021-09-18 09:38:00|20631.06|20511.06|20631.49|20511.49|20631.49|20511.49|20631.06|20511.06|9
1631957890000|2021-09-18 09:38:10|20631.41|20511.41|20631.09|20511.09|20631.41|20511.41|20630.67|20510.67|8
1631957900000|2021-09-18 09:38:20|20630.68|20510.68|20628.37|20508.37|20630.68|20510.68|20628.37|20508.37|10
1631957910000|2021-09-18 09:38:30|20627.58|20507.58|20616.73|20496.73|20627.76|20507.76|20616.73|20496.73|10
1631957920000|2021-09-18 09:38:40|20613.68|20493.68|20616.35|20496.35|20616.35|20496.35|20613.68|20493.68|10
1631957930000|2021-09-18 09:38:50|20616.44|20496.44|20618.07|20498.07|20618.35|20498.35|20616.44|20496.44|10
1631957940000|2021-09-18 09:39:00|20618.16|20498.16|20617.14|20497.14|20619|20499|20617.14|20497.14|9
1631957950000|2021-09-18 09:39:10|20617.38|20497.38|20615.41|20495.41|20617.59|20497.59|20615.41|20495.41|9
1631957960000|2021-09-18 09:39:20|20614.93|20494.93|20611.1|20491.1|20614.93|20494.93|20610.71|20490.71|10
1631957970000|2021-09-18 09:39:30|20610.99|20490.99|20611.1|20491.1|20611.19|20491.19|20610.74|20490.74|9
1631957980000|2021-09-18 09:39:40|20610.36|20490.36|20607.29|20487.29|20610.38|20490.38|20607.29|20487.29|10
1631957990000|2021-09-18 09:39:50|20606.57|20486.57|20600.37|20480.37|20606.57|20486.57|20600.37|20480.37|10
1631958000000|2021-09-18 09:40:00|20598.01|20478.01|20592.32|20472.32|20598.11|20478.11|20592.32|20472.32|10
1631958010000|2021-09-18 09:40:10|20591.95|20471.95|20589.04|20469.04|20591.95|20471.95|20589.04|20469.04|10
1631958020000|2021-09-18 09:40:20|20588.76|20468.76|20585.13|20465.13|20588.76|20468.76|20585.13|20465.13|10
1631958030000|2021-09-18 09:40:30|20584.5|20464.5|20586.21|20466.21|20586.21|20466.21|20584.5|20464.5|10
1631958040000|2021-09-18 09:40:40|20586.37|20466.37|20586.91|20466.91|20586.97|20466.97|20585.81|20465.81|9
1631958050000|2021-09-18 09:40:50|20587.04|20467.04|20585.38|20465.38|20587.04|20467.04|20585.33|20465.33|10
1631958060000|2021-09-18 09:41:00|20585.47|20465.47|20584.89|20464.89|20585.47|20465.47|20584.46|20464.46|10
1631958070000|2021-09-18 09:41:10|20585.41|20465.41|20586.66|20466.66|20586.66|20466.66|20583.87|20463.87|10
1631958080000|2021-09-18 09:41:20|20587.04|20467.04|20588.6|20468.6|20588.6|20468.6|20586.84|20466.84|10
1631958090000|2021-09-18 09:41:30|20588.74|20468.74|20588.36|20468.36|20588.83|20468.83|20587.78|20467.78|10
1631958100000|2021-09-18 09:41:40|20588.58|20468.58|20589.3|20469.3|20589.31|20469.31|20588.58|20468.58|10
1631958110000|2021-09-18 09:41:50|20589.28|20469.28|20588.55|20468.55|20589.3|20469.3|20588.55|20468.55|9
1631958120000|2021-09-18 09:42:00|20588.45|20468.45|20588.4|20468.4|20588.7|20468.7|20588.15|20468.15|8
1631958130000|2021-09-18 09:42:10|20588.51|20468.51|20587.77|20467.77|20588.51|20468.51|20587.4|20467.4|9
1631958140000|2021-09-18 09:42:20|20587.73|20467.73|20588.12|20468.12|20588.78|20468.78|20587.73|20467.73|10
1631958150000|2021-09-18 09:42:30|20588.36|20468.36|20588.13|20468.13|20588.85|20468.85|20588.01|20468.01|10
1631958160000|2021-09-18 09:42:40|20588.06|20468.06|20587.7|20467.7|20588.55|20468.55|20587.67|20467.67|10
1631958170000|2021-09-18 09:42:50|20587.55|20467.55|20585.42|20465.42|20587.55|20467.55|20585.42|20465.42|9
1631958180000|2021-09-18 09:43:00|20585.56|20465.56|20584.32|20464.32|20586.12|20466.12|20584.32|20464.32|10
1631958190000|2021-09-18 09:43:10|20584.18|20464.18|20583.24|20463.24|20584.18|20464.18|20583.24|20463.24|10
1631958200000|2021-09-18 09:43:20|20583.15|20463.15|20577.49|20457.49|20583.15|20463.15|20577.13|20457.13|10
1631958210000|2021-09-18 09:43:30|20577.67|20457.67|20577.07|20457.07|20577.76|20457.76|20576.89|20456.89|10
1631958220000|2021-09-18 09:43:40|20577.04|20457.04|20578.73|20458.73|20578.73|20458.73|20577.04|20457.04|10
1631958230000|2021-09-18 09:43:50|20578.15|20458.15|20581.47|20461.47|20581.67|20461.67|20578.15|20458.15|10
1631958240000|2021-09-18 09:44:00|20581.69|20461.69|20584.55|20464.55|20584.55|20464.55|20581.69|20461.69|10
1631958250000|2021-09-18 09:44:10|20584.86|20464.86|20591.25|20471.25|20591.25|20471.25|20584.86|20464.86|10
1631958260000|2021-09-18 09:44:20|20591.15|20471.15|20589.83|20469.83|20591.44|20471.44|20589.83|20469.83|10
1631958270000|2021-09-18 09:44:30|20589.6|20469.6|20588.7|20468.7|20589.6|20469.6|20588.59|20468.59|10
1631958280000|2021-09-18 09:44:40|20588.97|20468.97|20589.39|20469.39|20589.61|20469.61|20588.97|20468.97|10
1631958290000|2021-09-18 09:44:50|20589.98|20469.98|20587|20467|20589.98|20469.98|20587|20467|10
1631958300000|2021-09-18 09:45:00|20586.75|20466.75|20585.35|20465.35|20586.75|20466.75|20584.74|20464.74|10
1631958310000|2021-09-18 09:45:10|20585.55|20465.55|20584.9|20464.9|20585.55|20465.55|20583.96|20463.96|9
1631958320000|2021-09-18 09:45:20|20584.78|20464.78|20583.59|20463.59|20584.78|20464.78|20583.42|20463.42|10
1631958330000|2021-09-18 09:45:30|20583.67|20463.67|20583.86|20463.86|20584.58|20464.58|20583.58|20463.58|10
1631958340000|2021-09-18 09:45:40|20584.16|20464.16|20585.18|20465.18|20585.19|20465.19|20584.16|20464.16|9
1631958350000|2021-09-18 09:45:50|20585.66|20465.66|20587.39|20467.39|20587.39|20467.39|20585.66|20465.66|10
1631958360000|2021-09-18 09:46:00|20587.92|20467.92|20589.55|20469.55|20589.55|20469.55|20587.92|20467.92|8
1631958370000|2021-09-18 09:46:10|20589.54|20469.54|20592.06|20472.06|20592.06|20472.06|20589.54|20469.54|10
1631958380000|2021-09-18 09:46:20|20592.39|20472.39|20595.35|20475.35|20595.35|20475.35|20592.39|20472.39|10
1631958390000|2021-09-18 09:46:30|20596.21|20476.21|20600.18|20480.18|20600.61|20480.61|20596.21|20476.21|10
1631958400000|2021-09-18 09:46:40|20600.19|20480.19|20599.2|20479.2|20600.64|20480.64|20599.2|20479.2|10
1631958410000|2021-09-18 09:46:50|20598.85|20478.85|20599.8|20479.8|20599.8|20479.8|20598.56|20478.56|9
1631958420000|2021-09-18 09:47:00|20599.99|20479.99|20599.01|20479.01|20599.99|20479.99|20599.01|20479.01|10
1631958430000|2021-09-18 09:47:10|20598.98|20478.98|20597.97|20477.97|20599.12|20479.12|20597.69|20477.69|10
1631958440000|2021-09-18 09:47:20|20598.42|20478.42|20601.75|20481.75|20601.75|20481.75|20598.42|20478.42|10
1631958450000|2021-09-18 09:47:30|20601.62|20481.62|20601.89|20481.89|20602.53|20482.53|20601.62|20481.62|10
1631958460000|2021-09-18 09:47:40|20601.82|20481.82|20603.05|20483.05|20603.05|20483.05|20601.35|20481.35|10
1631958470000|2021-09-18 09:47:50|20603.56|20483.56|20605.93|20485.93|20605.93|20485.93|20603.56|20483.56|10
1631958480000|2021-09-18 09:48:00|20606.29|20486.29|20608.3|20488.3|20608.3|20488.3|20606.29|20486.29|9
1631958490000|2021-09-18 09:48:10|20608|20488|20608.64|20488.64|20608.9|20488.9|20608|20488|10
1631958500000|2021-09-18 09:48:20|20609.46|20489.46|20611.54|20491.54|20611.54|20491.54|20609.38|20489.38|9
1631958510000|2021-09-18 09:48:30|20611.72|20491.72|20614.47|20494.47|20615.27|20495.27|20611.72|20491.72|9
1631958520000|2021-09-18 09:48:40|20615.29|20495.29|20617.25|20497.25|20617.25|20497.25|20615.29|20495.29|8
1631958530000|2021-09-18 09:48:50|20617.06|20497.06|20617.53|20497.53|20617.56|20497.56|20616|20496|9
1631958540000|2021-09-18 09:49:00|20617.41|20497.41|20617.35|20497.35|20617.59|20497.59|20616.37|20496.37|8
1631958550000|2021-09-18 09:49:10|20617.19|20497.19|20614.88|20494.88|20617.77|20497.77|20614.88|20494.88|10
1631958560000|2021-09-18 09:49:20|20614.73|20494.73|20613.53|20493.53|20615.39|20495.39|20613.53|20493.53|10
1631958570000|2021-09-18 09:49:30|20613.55|20493.55|20612.8|20492.8|20613.55|20493.55|20612.8|20492.8|8
1631958580000|2021-09-18 09:49:40|20613.41|20493.41|20612.38|20492.38|20613.61|20493.61|20612.38|20492.38|9
1631958590000|2021-09-18 09:49:50|20612.36|20492.36|20612.3|20492.3|20612.36|20492.36|20611.48|20491.48|8
1631958600000|2021-09-18 09:50:00|20612.53|20492.53|20611.56|20491.56|20612.56|20492.56|20611.39|20491.39|9
1631958610000|2021-09-18 09:50:10|20611.52|20491.52|20611.87|20491.87|20611.87|20491.87|20611.12|20491.12|9
1631958620000|2021-09-18 09:50:20|20612.35|20492.35|20615.21|20495.21|20615.21|20495.21|20612.35|20492.35|9
1631958630000|2021-09-18 09:50:30|20615.52|20495.52|20617.57|20497.57|20617.57|20497.57|20615.52|20495.52|10
1631958640000|2021-09-18 09:50:40|20617.92|20497.92|20620.45|20500.45|20620.45|20500.45|20617.92|20497.92|9
1631958650000|2021-09-18 09:50:50|20621.16|20501.16|20621.03|20501.03|20621.48|20501.48|20620.99|20500.99|9
1631958660000|2021-09-18 09:51:00|20621.11|20501.11|20619.68|20499.68|20621.11|20501.11|20619.52|20499.52|9
1631958670000|2021-09-18 09:51:10|20619.78|20499.78|20618.42|20498.42|20619.88|20499.88|20618.42|20498.42|10
1631958680000|2021-09-18 09:51:20|20619.16|20499.16|20618.27|20498.27|20619.16|20499.16|20618|20498|10
1631958690000|2021-09-18 09:51:30|20617.96|20497.96|20617.55|20497.55|20617.96|20497.96|20617.12|20497.12|9
1631958700000|2021-09-18 09:51:40|20616.93|20496.93|20617.56|20497.56|20617.77|20497.77|20616.93|20496.93|9
1631958710000|2021-09-18 09:51:50|20617.53|20497.53|20616.43|20496.43|20617.53|20497.53|20616.43|20496.43|9
1631958720000|2021-09-18 09:52:00|20616.48|20496.48|20615.76|20495.76|20616.48|20496.48|20615.66|20495.66|10
1631958730000|2021-09-18 09:52:10|20615.51|20495.51|20617.69|20497.69|20617.69|20497.69|20615.51|20495.51|10
1631958740000|2021-09-18 09:52:20|20619.08|20499.08|20622|20502|20622|20502|20619.08|20499.08|10
1631958750000|2021-09-18 09:52:30|20622.85|20502.85|20624.95|20504.95|20624.95|20504.95|20622.85|20502.85|8
1631958760000|2021-09-18 09:52:40|20624.46|20504.46|20624.6|20504.6|20624.6|20504.6|20624.14|20504.14|9
1631958770000|2021-09-18 09:52:50|20624.53|20504.53|20624.88|20504.88|20625.1|20505.1|20624.47|20504.47|9
1631958780000|2021-09-18 09:53:00|20625.06|20505.06|20625.44|20505.44|20625.86|20505.86|20625.06|20505.06|10
1631958790000|2021-09-18 09:53:10|20625.5|20505.5|20626.83|20506.83|20626.83|20506.83|20624.55|20504.55|9
1631958800000|2021-09-18 09:53:20|20627.18|20507.18|20633.3|20513.3|20633.3|20513.3|20627.18|20507.18|9
1631958810000|2021-09-18 09:53:30|20633.4|20513.4|20635.83|20515.83|20635.83|20515.83|20633.4|20513.4|10
1631958820000|2021-09-18 09:53:40|20637.48|20517.48|20641.33|20521.33|20641.44|20521.44|20637.48|20517.48|10
1631958830000|2021-09-18 09:53:50|20641.43|20521.43|20639.64|20519.64|20641.48|20521.48|20639.64|20519.64|10
1631958840000|2021-09-18 09:54:00|20639.8|20519.8|20644.03|20524.03|20644.03|20524.03|20639.8|20519.8|10
1631958850000|2021-09-18 09:54:10|20643.91|20523.91|20644.01|20524.01|20644.13|20524.13|20643.72|20523.72|10
1631958860000|2021-09-18 09:54:20|20643.77|20523.77|20643.07|20523.07|20643.77|20523.77|20643.07|20523.07|10
1631958870000|2021-09-18 09:54:30|20642.99|20522.99|20642.87|20522.87|20642.99|20522.99|20642.25|20522.25|9
1631958880000|2021-09-18 09:54:40|20643.25|20523.25|20641.1|20521.1|20643.25|20523.25|20641.1|20521.1|10
1631958890000|2021-09-18 09:54:50|20640.45|20520.45|20639.67|20519.67|20641.55|20521.55|20639.67|20519.67|10
1631958900000|2021-09-18 09:55:00|20639.64|20519.64|20639.26|20519.26|20639.83|20519.83|20639.03|20519.03|10
1631958910000|2021-09-18 09:55:10|20639.01|20519.01|20636.75|20516.75|20639.01|20519.01|20636.75|20516.75|8
1631958920000|2021-09-18 09:55:20|20636.24|20516.24|20636.18|20516.18|20636.49|20516.49|20635.65|20515.65|9
1631958930000|2021-09-18 09:55:30|20636.05|20516.05|20635.5|20515.5|20636.79|20516.79|20635.5|20515.5|8
1631958940000|2021-09-18 09:55:40|20635.39|20515.39|20635.39|20515.39|20635.55|20515.55|20635.11|20515.11|9
1631958950000|2021-09-18 09:55:50|20636.26|20516.26|20637.81|20517.81|20637.81|20517.81|20636.11|20516.11|9
1631958960000|2021-09-18 09:56:00|20637.66|20517.66|20637.78|20517.78|20637.78|20517.78|20636.91|20516.91|9
1631958970000|2021-09-18 09:56:10|20637.51|20517.51|20636.7|20516.7|20637.51|20517.51|20636.42|20516.42|8
1631958980000|2021-09-18 09:56:20|20636.95|20516.95|20634.85|20514.85|20636.95|20516.95|20634.85|20514.85|10
1631958990000|2021-09-18 09:56:30|20635.01|20515.01|20634.98|20514.98|20635.58|20515.58|20634.73|20514.73|8
1631959000000|2021-09-18 09:56:40|20635.29|20515.29|20636.66|20516.66|20636.66|20516.66|20635.18|20515.18|9
1631959010000|2021-09-18 09:56:50|20636.75|20516.75|20635.83|20515.83|20637.07|20517.07|20635.83|20515.83|10
1631959020000|2021-09-18 09:57:00|20636.05|20516.05|20635.05|20515.05|20636.28|20516.28|20635.05|20515.05|10
1631959030000|2021-09-18 09:57:10|20635.23|20515.23|20636.09|20516.09|20636.09|20516.09|20635.21|20515.21|8
1631959040000|2021-09-18 09:57:20|20636.1|20516.1|20635.83|20515.83|20636.26|20516.26|20635.65|20515.65|8
1631959050000|2021-09-18 09:57:30|20635.6|20515.6|20636.18|20516.18|20636.18|20516.18|20635.59|20515.59|9
1631959060000|2021-09-18 09:57:40|20635.65|20515.65|20637.64|20517.64|20637.64|20517.64|20635.65|20515.65|10
1631959070000|2021-09-18 09:57:50|20637.82|20517.82|20636.08|20516.08|20637.82|20517.82|20636.08|20516.08|9
1631959080000|2021-09-18 09:58:00|20636.03|20516.03|20637.13|20517.13|20637.13|20517.13|20636.03|20516.03|10
1631959090000|2021-09-18 09:58:10|20637.79|20517.79|20638.51|20518.51|20639.15|20519.15|20637.7|20517.7|10
1631959100000|2021-09-18 09:58:20|20638.42|20518.42|20639.97|20519.97|20639.97|20519.97|20638.42|20518.42|10
1631959110000|2021-09-18 09:58:30|20640.06|20520.06|20640.51|20520.51|20641.29|20521.29|20640.06|20520.06|10
1631959120000|2021-09-18 09:58:40|20640.17|20520.17|20639.69|20519.69|20640.95|20520.95|20639.69|20519.69|10
1631959130000|2021-09-18 09:58:50|20639.09|20519.09|20637.33|20517.33|20639.12|20519.12|20637.33|20517.33|8
1631959140000|2021-09-18 09:59:00|20637.48|20517.48|20638.07|20518.07|20638.07|20518.07|20637.48|20517.48|10
1631959150000|2021-09-18 09:59:10|20638.01|20518.01|20637.25|20517.25|20638.01|20518.01|20635.82|20515.82|10
1631959160000|2021-09-18 09:59:20|20636.56|20516.56|20635.93|20515.93|20636.56|20516.56|20635.34|20515.34|10
1631959170000|2021-09-18 09:59:30|20635.68|20515.68|20636.78|20516.78|20636.9|20516.9|20635.1|20515.1|10
1631959180000|2021-09-18 09:59:40|20636.6|20516.6|20636.23|20516.23|20636.6|20516.6|20636.12|20516.12|10
1631959190000|2021-09-18 09:59:50|20636.71|20516.71|20638.48|20518.48|20638.69|20518.69|20636.71|20516.71|10
1631959200000|2021-09-18 10:00:00|20638.45|20518.45|20640.45|20520.45|20640.45|20520.45|20638.43|20518.43|10
1631959210000|2021-09-18 10:00:10|20640.57|20520.57|20641.62|20521.62|20642.45|20522.45|20640.57|20520.57|10
1631959220000|2021-09-18 10:00:20|20641.68|20521.68|20642.15|20522.15|20642.37|20522.37|20640.55|20520.55|10
1631959230000|2021-09-18 10:00:30|20641.57|20521.57|20643.08|20523.08|20643.52|20523.52|20641.18|20521.18|10
1631959240000|2021-09-18 10:00:40|20643.37|20523.37|20644.35|20524.35|20644.71|20524.71|20643.37|20523.37|10
1631959250000|2021-09-18 10:00:50|20644.51|20524.51|20643.93|20523.93|20644.51|20524.51|20643.39|20523.39|10
1631959260000|2021-09-18 10:01:00|20643.92|20523.92|20645.44|20525.44|20645.5|20525.5|20643.92|20523.92|10
1631959270000|2021-09-18 10:01:10|20645.55|20525.55|20645.83|20525.83|20645.94|20525.94|20645.55|20525.55|9
1631959280000|2021-09-18 10:01:20|20647.29|20527.29|20648.52|20528.52|20648.52|20528.52|20647.29|20527.29|10
1631959290000|2021-09-18 10:01:30|20648.51|20528.51|20650.23|20530.23|20650.23|20530.23|20648.51|20528.51|9
1631959300000|2021-09-18 10:01:40|20650.19|20530.19|20652.83|20532.83|20652.83|20532.83|20649.96|20529.96|10
1631959310000|2021-09-18 10:01:50|20652.51|20532.51|20653.54|20533.54|20653.54|20533.54|20652.51|20532.51|10
1631959320000|2021-09-18 10:02:00|20653.73|20533.73|20655.33|20535.33|20655.33|20535.33|20653.52|20533.52|9
1631959330000|2021-09-18 10:02:10|20655.03|20535.03|20656.46|20536.46|20656.46|20536.46|20654.91|20534.91|10
1631959340000|2021-09-18 10:02:20|20656.85|20536.85|20657.38|20537.38|20657.62|20537.62|20656.85|20536.85|8
1631959350000|2021-09-18 10:02:30|20657.47|20537.47|20658.34|20538.34|20658.34|20538.34|20657.34|20537.34|9
1631959360000|2021-09-18 10:02:40|20658.35|20538.35|20659.54|20539.54|20659.54|20539.54|20658.19|20538.19|9
1631959370000|2021-09-18 10:02:50|20659.88|20539.88|20662.92|20542.92|20662.92|20542.92|20659.63|20539.63|9
1631959380000|2021-09-18 10:03:00|20662.9|20542.9|20663.42|20543.42|20663.5|20543.5|20662.72|20542.72|9
1631959390000|2021-09-18 10:03:10|20663.23|20543.23|20663|20543|20663.37|20543.37|20662.6|20542.6|9
1631959400000|2021-09-18 10:03:20|20662.3|20542.3|20663.03|20543.03|20663.32|20543.32|20662.3|20542.3|7
1631959410000|2021-09-18 10:03:30|20663.18|20543.18|20664.42|20544.42|20664.42|20544.42|20663.18|20543.18|8
1631959420000|2021-09-18 10:03:40|20664.1|20544.1|20664.13|20544.13|20664.4|20544.4|20663.03|20543.03|10
1631959430000|2021-09-18 10:03:50|20664.16|20544.16|20664.85|20544.85|20664.85|20544.85|20663.92|20543.92|9
1631959440000|2021-09-18 10:04:00|20664.67|20544.67|20663.58|20543.58|20664.67|20544.67|20663.58|20543.58|10
1631959450000|2021-09-18 10:04:10|20663.5|20543.5|20662.32|20542.32|20663.73|20543.73|20661.61|20541.61|10
1631959460000|2021-09-18 10:04:20|20662.08|20542.08|20660.05|20540.05|20662.08|20542.08|20659.61|20539.61|10
1631959470000|2021-09-18 10:04:30|20660.77|20540.77|20661.31|20541.31|20661.31|20541.31|20660.72|20540.72|9
1631959480000|2021-09-18 10:04:40|20661.32|20541.32|20660.2|20540.2|20661.78|20541.78|20660.2|20540.2|10
1631959490000|2021-09-18 10:04:50|20660.19|20540.19|20659.99|20539.99|20660.45|20540.45|20659.96|20539.96|9
1631959500000|2021-09-18 10:05:00|20659.85|20539.85|20657.55|20537.55|20659.85|20539.85|20657.55|20537.55|10
1631959510000|2021-09-18 10:05:10|20657.45|20537.45|20657.09|20537.09|20657.45|20537.45|20656.9|20536.9|9
1631959520000|2021-09-18 10:05:20|20656.89|20536.89|20656.24|20536.24|20657.22|20537.22|20656.24|20536.24|9
1631959530000|2021-09-18 10:05:30|20658.05|20538.05|20658.22|20538.22|20658.9|20538.9|20658.05|20538.05|8
1631959540000|2021-09-18 10:05:40|20658.41|20538.41|20660.59|20540.59|20660.59|20540.59|20658.31|20538.31|9
1631959550000|2021-09-18 10:05:50|20660.38|20540.38|20660.32|20540.32|20661.21|20541.21|20660.32|20540.32|9
1631959560000|2021-09-18 10:06:00|20660.36|20540.36|20662.16|20542.16|20662.16|20542.16|20660.34|20540.34|9
1631959570000|2021-09-18 10:06:10|20662.17|20542.17|20664.97|20544.97|20665.7|20545.7|20662.17|20542.17|9
1631959580000|2021-09-18 10:06:20|20665.19|20545.19|20666.56|20546.56|20666.56|20546.56|20665.19|20545.19|8
1631959590000|2021-09-18 10:06:30|20666.48|20546.48|20668.58|20548.58|20669.32|20549.32|20666.48|20546.48|10
1631959600000|2021-09-18 10:06:40|20669.8|20549.8|20669.99|20549.99|20671.83|20551.83|20669.63|20549.63|10
1631959610000|2021-09-18 10:06:50|20669.17|20549.17|20665.85|20545.85|20669.17|20549.17|20665.85|20545.85|10
1631959620000|2021-09-18 10:07:00|20665.41|20545.41|20661.68|20541.68|20665.41|20545.41|20661.68|20541.68|10
1631959630000|2021-09-18 10:07:10|20661.27|20541.27|20658.25|20538.25|20661.27|20541.27|20658.18|20538.18|10
1631959640000|2021-09-18 10:07:20|20657.54|20537.54|20653.91|20533.91|20657.82|20537.82|20653.91|20533.91|10
1631959650000|2021-09-18 10:07:30|20651.55|20531.55|20647.23|20527.23|20651.55|20531.55|20646.79|20526.79|10
1631959660000|2021-09-18 10:07:40|20647.25|20527.25|20645.7|20525.7|20647.25|20527.25|20645.06|20525.06|10
1631959670000|2021-09-18 10:07:50|20645.14|20525.14|20645.97|20525.97|20647.2|20527.2|20645.14|20525.14|10
1631959680000|2021-09-18 10:08:00|20645.39|20525.39|20646.56|20526.56|20646.99|20526.99|20645.36|20525.36|8
1631959690000|2021-09-18 10:08:10|20646.91|20526.91|20649.33|20529.33|20649.36|20529.36|20646.91|20526.91|9
1631959700000|2021-09-18 10:08:20|20649.2|20529.2|20651.52|20531.52|20651.52|20531.52|20649.17|20529.17|8
1631959710000|2021-09-18 10:08:30|20651.68|20531.68|20658.28|20538.28|20658.28|20538.28|20651.68|20531.68|10
1631959720000|2021-09-18 10:08:40|20658.52|20538.52|20662.55|20542.55|20662.55|20542.55|20658.52|20538.52|10
1631959730000|2021-09-18 10:08:50|20662.59|20542.59|20660.99|20540.99|20664.69|20544.69|20660.99|20540.99|10
1631959740000|2021-09-18 10:09:00|20660.77|20540.77|20660.31|20540.31|20661.69|20541.69|20659.54|20539.54|10
1631959750000|2021-09-18 10:09:10|20659.48|20539.48|20657.16|20537.16|20659.48|20539.48|20657.16|20537.16|10
1631959760000|2021-09-18 10:09:20|20656.61|20536.61|20656.62|20536.62|20656.85|20536.85|20656.01|20536.01|9
1631959770000|2021-09-18 10:09:30|20656.38|20536.38|20654.6|20534.6|20656.39|20536.39|20654.6|20534.6|10
1631959780000|2021-09-18 10:09:40|20653.97|20533.97|20652.14|20532.14|20653.97|20533.97|20652.14|20532.14|9
1631959790000|2021-09-18 10:09:50|20650.86|20530.86|20649.27|20529.27|20651.02|20531.02|20649.27|20529.27|10
1631959800000|2021-09-18 10:10:00|20649.44|20529.44|20646.73|20526.73|20649.76|20529.76|20646.32|20526.32|10
1631959810000|2021-09-18 10:10:10|20646.89|20526.89|20646.23|20526.23|20647.25|20527.25|20645.6|20525.6|10
1631959820000|2021-09-18 10:10:20|20645.92|20525.92|20645.7|20525.7|20645.92|20525.92|20645.25|20525.25|9
1631959830000|2021-09-18 10:10:30|20645.92|20525.92|20647.69|20527.69|20647.69|20527.69|20645.83|20525.83|9
1631959840000|2021-09-18 10:10:40|20647.9|20527.9|20648.24|20528.24|20649.47|20529.47|20647.9|20527.9|10
1631959850000|2021-09-18 10:10:50|20647.96|20527.96|20646.96|20526.96|20647.96|20527.96|20646.9|20526.9|10
1631959860000|2021-09-18 10:11:00|20646.75|20526.75|20646.2|20526.2|20646.75|20526.75|20646.2|20526.2|9
1631959870000|2021-09-18 10:11:10|20646.18|20526.18|20645.06|20525.06|20646.18|20526.18|20645.06|20525.06|10
1631959880000|2021-09-18 10:11:20|20644.96|20524.96|20644.36|20524.36|20645.41|20525.41|20644.36|20524.36|8
1631959890000|2021-09-18 10:11:30|20644.41|20524.41|20647.31|20527.31|20647.31|20527.31|20644.41|20524.41|10
1631959900000|2021-09-18 10:11:40|20647.29|20527.29|20651.99|20531.99|20651.99|20531.99|20647.28|20527.28|10
1631959910000|2021-09-18 10:11:50|20652|20532|20654.88|20534.88|20654.88|20534.88|20652|20532|10
1631959920000|2021-09-18 10:12:00|20654.81|20534.81|20657.97|20537.97|20657.97|20537.97|20654.81|20534.81|10
1631959930000|2021-09-18 10:12:10|20658.56|20538.56|20664.92|20544.92|20664.92|20544.92|20658.56|20538.56|10
1631959940000|2021-09-18 10:12:20|20665.89|20545.89|20669.74|20549.74|20669.74|20549.74|20665.89|20545.89|10
1631959950000|2021-09-18 10:12:30|20669.9|20549.9|20672.07|20552.07|20672.07|20552.07|20669.9|20549.9|10
1631959960000|2021-09-18 10:12:40|20672.86|20552.86|20672.81|20552.81|20673.4|20553.4|20672.63|20552.63|10
1631959970000|2021-09-18 10:12:50|20672.75|20552.75|20672.95|20552.95|20673.21|20553.21|20672.54|20552.54|10
1631959980000|2021-09-18 10:13:00|20674.05|20554.05|20674.26|20554.26|20674.26|20554.26|20673.62|20553.62|7
1631959990000|2021-09-18 10:13:10|20674.11|20554.11|20674.47|20554.47|20674.47|20554.47|20674.03|20554.03|10
1631960000000|2021-09-18 10:13:20|20674.42|20554.42|20674.96|20554.96|20674.96|20554.96|20674.42|20554.42|9
1631960010000|2021-09-18 10:13:30|20675|20555|20674.77|20554.77|20675.75|20555.75|20674.76|20554.76|9
1631960020000|2021-09-18 10:13:40|20674.92|20554.92|20674.34|20554.34|20675.48|20555.48|20674.34|20554.34|9
1631960030000|2021-09-18 10:13:50|20674.49|20554.49|20674.65|20554.65|20674.69|20554.69|20673.64|20553.64|10
1631960040000|2021-09-18 10:14:00|20674.68|20554.68|20676.2|20556.2|20676.2|20556.2|20674.68|20554.68|10
1631960050000|2021-09-18 10:14:10|20676.3|20556.3|20677.9|20557.9|20677.9|20557.9|20676.23|20556.23|10
1631960060000|2021-09-18 10:14:20|20677.85|20557.85|20680.05|20560.05|20680.19|20560.19|20677.85|20557.85|10
1631960070000|2021-09-18 10:14:30|20679.89|20559.89|20679.58|20559.58|20679.93|20559.93|20679.28|20559.28|10
1631960080000|2021-09-18 10:14:40|20679.78|20559.78|20678.97|20558.97|20679.78|20559.78|20678.07|20558.07|10
1631960090000|2021-09-18 10:14:50|20678.83|20558.83|20676.69|20556.69|20678.83|20558.83|20676.69|20556.69|10
1631960100000|2021-09-18 10:15:00|20676.81|20556.81|20676.38|20556.38|20678.24|20558.24|20676.38|20556.38|10
1631960110000|2021-09-18 10:15:10|20676.41|20556.41|20676.69|20556.69|20677.5|20557.5|20676.08|20556.08|10
1631960120000|2021-09-18 10:15:20|20675.98|20555.98|20674.05|20554.05|20675.98|20555.98|20673.89|20553.89|10
1631960130000|2021-09-18 10:15:30|20674.1|20554.1|20672.8|20552.8|20674.45|20554.45|20672.8|20552.8|10
1631960140000|2021-09-18 10:15:40|20672.92|20552.92|20673.01|20553.01|20673.63|20553.63|20672.92|20552.92|10
1631960150000|2021-09-18 10:15:50|20673.12|20553.12|20677.29|20557.29|20677.29|20557.29|20673.12|20553.12|9
1631960160000|2021-09-18 10:16:00|20678.56|20558.56|20682.2|20562.2|20682.34|20562.34|20678.56|20558.56|10
1631960170000|2021-09-18 10:16:10|20682.95|20562.95|20686.89|20566.89|20686.89|20566.89|20682.95|20562.95|10
1631960180000|2021-09-18 10:16:20|20686.84|20566.84|20689.23|20569.23|20689.48|20569.48|20686.84|20566.84|10
1631960190000|2021-09-18 10:16:30|20690.01|20570.01|20691.77|20571.77|20691.77|20571.77|20690.01|20570.01|10
1631960200000|2021-09-18 10:16:40|20691.81|20571.81|20693.95|20573.95|20693.95|20573.95|20691.43|20571.43|10
1631960210000|2021-09-18 10:16:50|20694.38|20574.38|20699.65|20579.65|20699.65|20579.65|20694.38|20574.38|10
1631960220000|2021-09-18 10:17:00|20700.32|20580.32|20705.16|20585.16|20705.28|20585.28|20700.32|20580.32|10
1631960230000|2021-09-18 10:17:10|20705.32|20585.32|20708.61|20588.61|20708.61|20588.61|20705.32|20585.32|10
1631960240000|2021-09-18 10:17:20|20708.67|20588.67|20709.37|20589.37|20709.6|20589.6|20708.67|20588.67|10
1631960250000|2021-09-18 10:17:30|20710.02|20590.02|20708.14|20588.14|20710.2|20590.2|20708.14|20588.14|9
1631960260000|2021-09-18 10:17:40|20708.18|20588.18|20708.18|20588.18|20708.18|20588.18|20707.41|20587.41|9
1631960270000|2021-09-18 10:17:50|20708.15|20588.15|20709.13|20589.13|20709.13|20589.13|20708.15|20588.15|10
1631960280000|2021-09-18 10:18:00|20709|20589|20709.75|20589.75|20709.75|20589.75|20709|20589|10
1631960290000|2021-09-18 10:18:10|20710.03|20590.03|20711.19|20591.19|20711.2|20591.2|20710.03|20590.03|10
1631960300000|2021-09-18 10:18:20|20711.6|20591.6|20712.13|20592.13|20712.29|20592.29|20711.34|20591.34|10
1631960310000|2021-09-18 10:18:30|20712.54|20592.54|20713.17|20593.17|20713.73|20593.73|20712.54|20592.54|10
1631960320000|2021-09-18 10:18:40|20713.76|20593.76|20715.26|20595.26|20715.38|20595.38|20713.76|20593.76|10
1631960330000|2021-09-18 10:18:50|20715.15|20595.15|20716.45|20596.45|20716.5|20596.5|20714.1|20594.1|10
1631960340000|2021-09-18 10:19:00|20716.29|20596.29|20718.87|20598.87|20718.87|20598.87|20716.29|20596.29|9
1631960350000|2021-09-18 10:19:10|20718.81|20598.81|20717.5|20597.5|20718.92|20598.92|20717.5|20597.5|10
1631960360000|2021-09-18 10:19:20|20716.54|20596.54|20716.57|20596.57|20716.89|20596.89|20716.1|20596.1|10
1631960370000|2021-09-18 10:19:30|20717.35|20597.35|20716.75|20596.75|20717.57|20597.57|20716.73|20596.73|9
1631960380000|2021-09-18 10:19:40|20716.83|20596.83|20717.01|20597.01|20717.01|20597.01|20716.25|20596.25|8
1631960390000|2021-09-18 10:19:50|20717.38|20597.38|20718.34|20598.34|20718.5|20598.5|20717.38|20597.38|8
1631960400000|2021-09-18 10:20:00|20718.15|20598.15|20720.42|20600.42|20720.42|20600.42|20718.15|20598.15|7
1631960410000|2021-09-18 10:20:10|20720.54|20600.54|20721.39|20601.39|20721.39|20601.39|20719.81|20599.81|7
1631960420000|2021-09-18 10:20:20|20721.57|20601.57|20721.31|20601.31|20721.9|20601.9|20720.86|20600.86|9
1631960430000|2021-09-18 10:20:30|20721.11|20601.11|20727.03|20607.03|20727.03|20607.03|20721.11|20601.11|10
1631960440000|2021-09-18 10:20:40|20726.88|20606.88|20726.95|20606.95|20727.19|20607.19|20726.71|20606.71|10
1631960450000|2021-09-18 10:20:50|20725.79|20605.79|20726.66|20606.66|20727.1|20607.1|20725.62|20605.62|10
1631960460000|2021-09-18 10:21:00|20726.99|20606.99|20728.35|20608.35|20728.35|20608.35|20726.78|20606.78|10
1631960470000|2021-09-18 10:21:10|20728.81|20608.81|20730.86|20610.86|20730.86|20610.86|20728.81|20608.81|8
1631960480000|2021-09-18 10:21:20|20731.05|20611.05|20731.44|20611.44|20732.09|20612.09|20731.05|20611.05|7
1631960490000|2021-09-18 10:21:30|20731.49|20611.49|20733.21|20613.21|20733.21|20613.21|20731.49|20611.49|10
1631960500000|2021-09-18 10:21:40|20734.28|20614.28|20735.06|20615.06|20735.06|20615.06|20734.28|20614.28|10
1631960510000|2021-09-18 10:21:50|20734.67|20614.67|20737.74|20617.74|20737.74|20617.74|20734.6|20614.6|8
1631960520000|2021-09-18 10:22:00|20738.01|20618.01|20739.16|20619.16|20739.59|20619.59|20738.01|20618.01|10
1631960530000|2021-09-18 10:22:10|20737.87|20617.87|20739.1|20619.1|20739.28|20619.28|20737.53|20617.53|10
1631960540000|2021-09-18 10:22:20|20739.05|20619.05|20733.63|20613.63|20739.14|20619.14|20730.68|20610.68|10
1631960550000|2021-09-18 10:22:30|20734.81|20614.81|20735.25|20615.25|20736.75|20616.75|20734.64|20614.64|10
1631960560000|2021-09-18 10:22:40|20735.06|20615.06|20736.12|20616.12|20736.21|20616.21|20734.63|20614.63|9
1631960570000|2021-09-18 10:22:50|20736.53|20616.53|20737.67|20617.67|20737.67|20617.67|20736.22|20616.22|10
1631960580000|2021-09-18 10:23:00|20738.27|20618.27|20737.83|20617.83|20738.27|20618.27|20737.21|20617.21|10
1631960590000|2021-09-18 10:23:10|20738.21|20618.21|20738.35|20618.35|20738.35|20618.35|20737.87|20617.87|10
1631960600000|2021-09-18 10:23:20|20738.31|20618.31|20734.99|20614.99|20738.31|20618.31|20734.24|20614.24|10
1631960610000|2021-09-18 10:23:30|20735.12|20615.12|20736.56|20616.56|20737.1|20617.1|20735.12|20615.12|10
1631960620000|2021-09-18 10:23:40|20736.46|20616.46|20738.75|20618.75|20738.75|20618.75|20736.44|20616.44|10
1631960630000|2021-09-18 10:23:50|20738.63|20618.63|20740.29|20620.29|20740.29|20620.29|20738.63|20618.63|9
1631960640000|2021-09-18 10:24:00|20740.58|20620.58|20746.37|20626.37|20746.37|20626.37|20740.58|20620.58|10
1631960650000|2021-09-18 10:24:10|20746.73|20626.73|20744.37|20624.37|20746.73|20626.73|20744.24|20624.24|9
1631960660000|2021-09-18 10:24:20|20744.85|20624.85|20746.71|20626.71|20746.71|20626.71|20744.85|20624.85|8
1631960670000|2021-09-18 10:24:30|20746.82|20626.82|20747.82|20627.82|20747.94|20627.94|20746.82|20626.82|9
1631960680000|2021-09-18 10:24:40|20747.74|20627.74|20750.04|20630.04|20750.04|20630.04|20747.61|20627.61|10
1631960690000|2021-09-18 10:24:50|20749.44|20629.44|20751.89|20631.89|20751.89|20631.89|20749.44|20629.44|10
1631960700000|2021-09-18 10:25:00|20751.78|20631.78|20752.85|20632.85|20753.8|20633.8|20751.71|20631.71|10
1631960710000|2021-09-18 10:25:10|20752.81|20632.81|20751.48|20631.48|20752.81|20632.81|20751.48|20631.48|10
1631960720000|2021-09-18 10:25:20|20751.37|20631.37|20751.09|20631.09|20751.5|20631.5|20750.82|20630.82|9
1631960730000|2021-09-18 10:25:30|20751.06|20631.06|20751.07|20631.07|20751.35|20631.35|20750.77|20630.77|9
1631960740000|2021-09-18 10:25:40|20750.5|20630.5|20747.73|20627.73|20750.5|20630.5|20747.73|20627.73|9
1631960750000|2021-09-18 10:25:50|20747.88|20627.88|20750.75|20630.75|20750.75|20630.75|20747.87|20627.87|10
1631960760000|2021-09-18 10:26:00|20750.76|20630.76|20750.75|20630.75|20751.13|20631.13|20750.5|20630.5|10
1631960770000|2021-09-18 10:26:10|20750.46|20630.46|20744.78|20624.78|20750.46|20630.46|20744.47|20624.47|10
1631960780000|2021-09-18 10:26:20|20744.27|20624.27|20740.25|20620.25|20744.34|20624.34|20740.25|20620.25|10
1631960790000|2021-09-18 10:26:30|20740.19|20620.19|20736.89|20616.89|20740.43|20620.43|20736.89|20616.89|9
1631960800000|2021-09-18 10:26:40|20736.78|20616.78|20735.03|20615.03|20736.78|20616.78|20734.63|20614.63|9
1631960810000|2021-09-18 10:26:50|20734.94|20614.94|20733.78|20613.78|20735.59|20615.59|20733.78|20613.78|10
1631960820000|2021-09-18 10:27:00|20734.27|20614.27|20730.24|20610.24|20734.27|20614.27|20729.67|20609.67|10
1631960830000|2021-09-18 10:27:10|20729.51|20609.51|20730.37|20610.37|20730.4|20610.4|20728.2|20608.2|10
1631960840000|2021-09-18 10:27:20|20730.65|20610.65|20728.2|20608.2|20730.65|20610.65|20728.2|20608.2|10
1631960850000|2021-09-18 10:27:30|20728.6|20608.6|20733.88|20613.88|20733.88|20613.88|20728.6|20608.6|10
1631960860000|2021-09-18 10:27:40|20734.11|20614.11|20737.73|20617.73|20738.23|20618.23|20734.11|20614.11|10
1631960870000|2021-09-18 10:27:50|20739.68|20619.68|20740.25|20620.25|20740.35|20620.35|20739.54|20619.54|10
1631960880000|2021-09-18 10:28:00|20739.61|20619.61|20734.35|20614.35|20739.75|20619.75|20734.35|20614.35|10
1631960890000|2021-09-18 10:28:10|20733.34|20613.34|20733.31|20613.31|20733.71|20613.71|20733.14|20613.14|9
1631960900000|2021-09-18 10:28:20|20733.36|20613.36|20736.39|20616.39|20736.39|20616.39|20733.17|20613.17|10
1631960910000|2021-09-18 10:28:30|20736.26|20616.26|20734.73|20614.73|20736.26|20616.26|20734.73|20614.73|10
1631960920000|2021-09-18 10:28:40|20734.86|20614.86|20733.45|20613.45|20734.86|20614.86|20733.45|20613.45|10
1631960930000|2021-09-18 10:28:50|20733.53|20613.53|20733.83|20613.83|20733.83|20613.83|20733.13|20613.13|9
1631960940000|2021-09-18 10:29:00|20732.98|20612.98|20733.48|20613.48|20733.48|20613.48|20732.43|20612.43|10
1631960950000|2021-09-18 10:29:10|20733.53|20613.53|20734.61|20614.61|20734.61|20614.61|20733.53|20613.53|10
1631960960000|2021-09-18 10:29:20|20734.53|20614.53|20735.5|20615.5|20735.52|20615.52|20734.35|20614.35|10
1631960970000|2021-09-18 10:29:30|20735.52|20615.52|20737.26|20617.26|20737.26|20617.26|20735.52|20615.52|8
1631960980000|2021-09-18 10:29:40|20737.25|20617.25|20737.61|20617.61|20737.64|20617.64|20736.8|20616.8|9
1631960990000|2021-09-18 10:29:50|20737.11|20617.11|20737.22|20617.22|20737.77|20617.77|20737.11|20617.11|10
1631961000000|2021-09-18 10:30:00|20736.32|20616.32|20734.17|20614.17|20736.32|20616.32|20734.08|20614.08|9
1631961010000|2021-09-18 10:30:10|20733.92|20613.92|20734.67|20614.67|20735.2|20615.2|20733.81|20613.81|9
1631961020000|2021-09-18 10:30:20|20734.58|20614.58|20733.72|20613.72|20734.58|20614.58|20733.72|20613.72|9
1631961030000|2021-09-18 10:30:30|20733.41|20613.41|20732.4|20612.4|20734.33|20614.33|20732.4|20612.4|8
1631961040000|2021-09-18 10:30:40|20732.59|20612.59|20732.56|20612.56|20732.61|20612.61|20732.19|20612.19|9
1631961050000|2021-09-18 10:30:50|20732.49|20612.49|20731.14|20611.14|20732.49|20612.49|20731.14|20611.14|10
1631961060000|2021-09-18 10:31:00|20731.27|20611.27|20728.44|20608.44|20731.27|20611.27|20728.44|20608.44|10
1631961070000|2021-09-18 10:31:10|20728.73|20608.73|20730.21|20610.21|20730.21|20610.21|20728.73|20608.73|10
1631961080000|2021-09-18 10:31:20|20729.6|20609.6|20727.22|20607.22|20729.6|20609.6|20727.03|20607.03|9
1631961090000|2021-09-18 10:31:30|20727.54|20607.54|20727.99|20607.99|20728.21|20608.21|20727.54|20607.54|10
1631961100000|2021-09-18 10:31:40|20728.28|20608.28|20725.85|20605.85|20728.28|20608.28|20725.63|20605.63|9
1631961110000|2021-09-18 10:31:50|20725.61|20605.61|20722.58|20602.58|20725.65|20605.65|20722.58|20602.58|10
1631961120000|2021-09-18 10:32:00|20722.55|20602.55|20722.13|20602.13|20722.68|20602.68|20721.8|20601.8|10
1631961130000|2021-09-18 10:32:10|20721.89|20601.89|20719.6|20599.6|20722.23|20602.23|20719.6|20599.6|10
1631961140000|2021-09-18 10:32:20|20718.72|20598.72|20715.67|20595.67|20718.72|20598.72|20715.67|20595.67|10
1631961150000|2021-09-18 10:32:30|20715.06|20595.06|20715.44|20595.44|20715.76|20595.76|20714.71|20594.71|10
1631961160000|2021-09-18 10:32:40|20715.56|20595.56|20714.6|20594.6|20715.79|20595.79|20714.57|20594.57|10
1631961170000|2021-09-18 10:32:50|20714.23|20594.23|20716.34|20596.34|20716.34|20596.34|20714.23|20594.23|10
1631961180000|2021-09-18 10:33:00|20716.67|20596.67|20719.43|20599.43|20719.43|20599.43|20716.66|20596.66|10
1631961190000|2021-09-18 10:33:10|20718.89|20598.89|20723.08|20603.08|20723.61|20603.61|20718.89|20598.89|10
1631961200000|2021-09-18 10:33:20|20722.75|20602.75|20724.03|20604.03|20724.03|20604.03|20722.35|20602.35|10
1631961210000|2021-09-18 10:33:30|20723.85|20603.85|20723.21|20603.21|20724.98|20604.98|20723.14|20603.14|10
1631961220000|2021-09-18 10:33:40|20723.09|20603.09|20722.63|20602.63|20723.17|20603.17|20722.41|20602.41|10
1631961230000|2021-09-18 10:33:50|20722.86|20602.86|20723.21|20603.21|20723.29|20603.29|20722.79|20602.79|9
1631961240000|2021-09-18 10:34:00|20723.04|20603.04|20723.92|20603.92|20723.93|20603.93|20723.04|20603.04|10
1631961250000|2021-09-18 10:34:10|20724.27|20604.27|20723.36|20603.36|20724.27|20604.27|20723.36|20603.36|9
1631961260000|2021-09-18 10:34:20|20723.42|20603.42|20723.21|20603.21|20723.5|20603.5|20723.14|20603.14|8
1631961270000|2021-09-18 10:34:30|20723.16|20603.16|20720.95|20600.95|20723.24|20603.24|20720.95|20600.95|10
1631961280000|2021-09-18 10:34:40|20719.4|20599.4|20716.21|20596.21|20719.4|20599.4|20716.21|20596.21|10
1631961290000|2021-09-18 10:34:50|20715.93|20595.93|20717.08|20597.08|20717.08|20597.08|20715.93|20595.93|7
1631961300000|2021-09-18 10:35:00|20716.94|20596.94|20719.87|20599.87|20719.87|20599.87|20715.59|20595.59|10
1631961310000|2021-09-18 10:35:10|20720.34|20600.34|20737.19|20617.19|20737.19|20617.19|20720.34|20600.34|10
1631961320000|2021-09-18 10:35:20|20737.79|20617.79|20752.59|20632.59|20752.59|20632.59|20737.79|20617.79|10
1631961330000|2021-09-18 10:35:30|20751.99|20631.99|20748.15|20628.15|20752.29|20632.29|20747.09|20627.09|10
1631961340000|2021-09-18 10:35:40|20749.56|20629.56|20750.55|20630.55|20750.85|20630.85|20748.93|20628.93|10
1631961350000|2021-09-18 10:35:50|20750.53|20630.53|20756.11|20636.11|20756.73|20636.73|20750.53|20630.53|10
1631961360000|2021-09-18 10:36:00|20755.97|20635.97|20756.13|20636.13|20757.03|20637.03|20754.93|20634.93|10
1631961370000|2021-09-18 10:36:10|20756.34|20636.34|20760.11|20640.11|20761.45|20641.45|20756.34|20636.34|10
1631961380000|2021-09-18 10:36:20|20760.15|20640.15|20757.76|20637.76|20760.15|20640.15|20757.76|20637.76|10
1631961390000|2021-09-18 10:36:30|20757.13|20637.13|20751.3|20631.3|20757.13|20637.13|20751.3|20631.3|10
1631961400000|2021-09-18 10:36:40|20750.56|20630.56|20749.67|20629.67|20750.56|20630.56|20749.67|20629.67|10
1631961410000|2021-09-18 10:36:50|20749.77|20629.77|20748.88|20628.88|20750.54|20630.54|20748.81|20628.81|10
1631961420000|2021-09-18 10:37:00|20749.27|20629.27|20751.48|20631.48|20751.48|20631.48|20749.2|20629.2|10
1631961430000|2021-09-18 10:37:10|20751.01|20631.01|20748.33|20628.33|20751.01|20631.01|20748.08|20628.08|10
1631961440000|2021-09-18 10:37:20|20748.32|20628.32|20746.19|20626.19|20748.32|20628.32|20746.19|20626.19|9
1631961450000|2021-09-18 10:37:30|20745.76|20625.76|20745.76|20625.76|20746.37|20626.37|20745.76|20625.76|10
1631961460000|2021-09-18 10:37:40|20745.61|20625.61|20747.31|20627.31|20747.31|20627.31|20745.56|20625.56|10
1631961470000|2021-09-18 10:37:50|20747.06|20627.06|20747.53|20627.53|20747.96|20627.96|20747.06|20627.06|9
1631961480000|2021-09-18 10:38:00|20747.96|20627.96|20746.8|20626.8|20748.05|20628.05|20746.8|20626.8|9
1631961490000|2021-09-18 10:38:10|20746.4|20626.4|20745.11|20625.11|20746.4|20626.4|20744.73|20624.73|10
1631961500000|2021-09-18 10:38:20|20745.83|20625.83|20745.92|20625.92|20745.92|20625.92|20745.57|20625.57|9
1631961510000|2021-09-18 10:38:30|20745.89|20625.89|20745.99|20625.99|20746.38|20626.38|20745.65|20625.65|10
1631961520000|2021-09-18 10:38:40|20745.85|20625.85|20744.96|20624.96|20745.85|20625.85|20744.87|20624.87|9
1631961530000|2021-09-18 10:38:50|20745.11|20625.11|20745.91|20625.91|20746.53|20626.53|20745.11|20625.11|8
1631961540000|2021-09-18 10:39:00|20746.08|20626.08|20748.04|20628.04|20748.22|20628.22|20746.08|20626.08|10
1631961550000|2021-09-18 10:39:10|20748.01|20628.01|20749.05|20629.05|20749.1|20629.1|20748.01|20628.01|9
1631961560000|2021-09-18 10:39:20|20749.12|20629.12|20750|20630|20751.54|20631.54|20749.12|20629.12|10
1631961570000|2021-09-18 10:39:30|20750.1|20630.1|20751.28|20631.28|20751.53|20631.53|20750.1|20630.1|10
1631961580000|2021-09-18 10:39:40|20751.51|20631.51|20745.76|20625.76|20751.78|20631.78|20745.76|20625.76|9
1631961590000|2021-09-18 10:39:50|20745.61|20625.61|20744.29|20624.29|20746.41|20626.41|20744.29|20624.29|10
1631961600000|2021-09-18 10:40:00|20744.39|20624.39|20740.38|20620.38|20744.39|20624.39|20740.38|20620.38|10
1631961610000|2021-09-18 10:40:10|20739.86|20619.86|20737.36|20617.36|20739.86|20619.86|20737.36|20617.36|9
1631961620000|2021-09-18 10:40:20|20737.08|20617.08|20736.22|20616.22|20738.75|20618.75|20736.18|20616.18|10
1631961630000|2021-09-18 10:40:30|20735.83|20615.83|20735.89|20615.89|20736.06|20616.06|20735.2|20615.2|10
1631961640000|2021-09-18 10:40:40|20735.7|20615.7|20732.86|20612.86|20735.7|20615.7|20732.8|20612.8|10
1631961650000|2021-09-18 10:40:50|20732.87|20612.87|20731.82|20611.82|20732.87|20612.87|20731.82|20611.82|9
1631961660000|2021-09-18 10:41:00|20732.11|20612.11|20733.28|20613.28|20733.28|20613.28|20731.84|20611.84|9
1631961670000|2021-09-18 10:41:10|20733.85|20613.85|20736.98|20616.98|20736.98|20616.98|20733.85|20613.85|10
1631961680000|2021-09-18 10:41:20|20737.23|20617.23|20738.65|20618.65|20738.94|20618.94|20737.23|20617.23|10
1631961690000|2021-09-18 10:41:30|20738.83|20618.83|20739.08|20619.08|20740.72|20620.72|20738.83|20618.83|9
1631961700000|2021-09-18 10:41:40|20739.17|20619.17|20738.95|20618.95|20739.17|20619.17|20738.66|20618.66|6
1631961710000|2021-09-18 10:41:50|20739.17|20619.17|20738.78|20618.78|20739.3|20619.3|20738.78|20618.78|8
1631961720000|2021-09-18 10:42:00|20738.59|20618.59|20737.35|20617.35|20738.59|20618.59|20737.35|20617.35|10
1631961730000|2021-09-18 10:42:10|20737.51|20617.51|20736.54|20616.54|20737.51|20617.51|20735.79|20615.79|9
1631961740000|2021-09-18 10:42:20|20736.49|20616.49|20733.38|20613.38|20736.49|20616.49|20733.3|20613.3|10
1631961750000|2021-09-18 10:42:30|20732.75|20612.75|20730.85|20610.85|20732.86|20612.86|20730.85|20610.85|8
1631961760000|2021-09-18 10:42:40|20730.77|20610.77|20731.3|20611.3|20731.56|20611.56|20730.53|20610.53|10
1631961770000|2021-09-18 10:42:50|20730.79|20610.79|20727.84|20607.84|20730.79|20610.79|20727.84|20607.84|10
1631961780000|2021-09-18 10:43:00|20728.36|20608.36|20727.91|20607.91|20728.45|20608.45|20727.91|20607.91|9
1631961790000|2021-09-18 10:43:10|20728.02|20608.02|20724.53|20604.53|20728.25|20608.25|20724.53|20604.53|9
1631961800000|2021-09-18 10:43:20|20724.55|20604.55|20722.33|20602.33|20724.55|20604.55|20722.33|20602.33|9
1631961810000|2021-09-18 10:43:30|20722.22|20602.22|20720.41|20600.41|20722.22|20602.22|20720.18|20600.18|6
1631961820000|2021-09-18 10:43:40|20720.42|20600.42|20712.82|20592.82|20720.42|20600.42|20712.82|20592.82|10
1631961830000|2021-09-18 10:43:50|20712.9|20592.9|20711.79|20591.79|20712.9|20592.9|20711.59|20591.59|8
1631961840000|2021-09-18 10:44:00|20711.86|20591.86|20711.83|20591.83|20713.44|20593.44|20711.83|20591.83|10
1631961850000|2021-09-18 10:44:10|20711.85|20591.85|20712.14|20592.14|20712.24|20592.24|20711.34|20591.34|9
1631961860000|2021-09-18 10:44:20|20712.15|20592.15|20710.56|20590.56|20712.2|20592.2|20710.47|20590.47|9
1631961870000|2021-09-18 10:44:30|20709.62|20589.62|20709.66|20589.66|20709.82|20589.82|20709.25|20589.25|7
1631961880000|2021-09-18 10:44:40|20709.63|20589.63|20709.39|20589.39|20709.63|20589.63|20709.33|20589.33|9
1631961890000|2021-09-18 10:44:50|20709.36|20589.36|20710.14|20590.14|20710.16|20590.16|20709.3|20589.3|10
1631961900000|2021-09-18 10:45:00|20710.11|20590.11|20710.3|20590.3|20710.31|20590.31|20709.43|20589.43|7
1631961910000|2021-09-18 10:45:10|20710.26|20590.26|20712.14|20592.14|20712.14|20592.14|20710.26|20590.26|8
1631961920000|2021-09-18 10:45:20|20711.79|20591.79|20713.85|20593.85|20713.85|20593.85|20711.79|20591.79|9
1631961930000|2021-09-18 10:45:30|20714.41|20594.41|20714.8|20594.8|20715.13|20595.13|20713.85|20593.85|9
1631961940000|2021-09-18 10:45:40|20714.86|20594.86|20715.42|20595.42|20715.52|20595.52|20714.27|20594.27|9
1631961950000|2021-09-18 10:45:50|20714.96|20594.96|20713.95|20593.95|20714.99|20594.99|20713.95|20593.95|9
1631961960000|2021-09-18 10:46:00|20714.07|20594.07|20713.4|20593.4|20714.07|20594.07|20713.37|20593.37|8
1631961970000|2021-09-18 10:46:10|20713.45|20593.45|20713.2|20593.2|20714.05|20594.05|20713.2|20593.2|9
1631961980000|2021-09-18 10:46:20|20712.91|20592.91|20712.92|20592.92|20713.37|20593.37|20712.66|20592.66|8
1631961990000|2021-09-18 10:46:30|20713.31|20593.31|20717.12|20597.12|20717.12|20597.12|20713.31|20593.31|8
1631962000000|2021-09-18 10:46:40|20718.58|20598.58|20721.35|20601.35|20721.99|20601.99|20718.58|20598.58|10
1631962010000|2021-09-18 10:46:50|20721.65|20601.65|20723.85|20603.85|20723.85|20603.85|20721.65|20601.65|10
1631962020000|2021-09-18 10:47:00|20723.73|20603.73|20731.62|20611.62|20731.62|20611.62|20723.73|20603.73|10
1631962030000|2021-09-18 10:47:10|20731.73|20611.73|20731.4|20611.4|20732.46|20612.46|20731.29|20611.29|10
1631962040000|2021-09-18 10:47:20|20731.82|20611.82|20731.2|20611.2|20732.15|20612.15|20731.06|20611.06|9
1631962050000|2021-09-18 10:47:30|20731.17|20611.17|20730.9|20610.9|20731.35|20611.35|20730.64|20610.64|9
1631962060000|2021-09-18 10:47:40|20730.99|20610.99|20728.5|20608.5|20730.99|20610.99|20728.5|20608.5|10
1631962070000|2021-09-18 10:47:50|20728.42|20608.42|20727.97|20607.97|20728.46|20608.46|20727.58|20607.58|8
1631962080000|2021-09-18 10:48:00|20728.56|20608.56|20730.78|20610.78|20730.78|20610.78|20728.56|20608.56|9
1631962090000|2021-09-18 10:48:10|20731.15|20611.15|20729.39|20609.39|20731.15|20611.15|20729.28|20609.28|10
1631962100000|2021-09-18 10:48:20|20729.01|20609.01|20728.92|20608.92|20729.33|20609.33|20728.56|20608.56|9
1631962110000|2021-09-18 10:48:30|20728.56|20608.56|20727.12|20607.12|20728.56|20608.56|20727.12|20607.12|10
1631962120000|2021-09-18 10:48:40|20727.14|20607.14|20726.17|20606.17|20727.72|20607.72|20726.17|20606.17|9
1631962130000|2021-09-18 10:48:50|20725.29|20605.29|20722.79|20602.79|20725.29|20605.29|20722.79|20602.79|10
1631962140000|2021-09-18 10:49:00|20722.41|20602.41|20722.3|20602.3|20723|20603|20722.22|20602.22|9
1631962150000|2021-09-18 10:49:10|20722.69|20602.69|20722.04|20602.04|20722.69|20602.69|20721.99|20601.99|9
1631962160000|2021-09-18 10:49:20|20721.97|20601.97|20721.62|20601.62|20722.89|20602.89|20721.17|20601.17|10
1631962170000|2021-09-18 10:49:30|20721.46|20601.46|20720.89|20600.89|20721.46|20601.46|20720.89|20600.89|9
1631962180000|2021-09-18 10:49:40|20720.81|20600.81|20718.4|20598.4|20720.81|20600.81|20718.4|20598.4|9
1631962190000|2021-09-18 10:49:50|20718.45|20598.45|20717.43|20597.43|20718.45|20598.45|20717.41|20597.41|9
1631962200000|2021-09-18 10:50:00|20717.37|20597.37|20716.75|20596.75|20717.37|20597.37|20716.53|20596.53|9
1631962210000|2021-09-18 10:50:10|20717.35|20597.35|20721.71|20601.71|20721.71|20601.71|20717.35|20597.35|10
1631962220000|2021-09-18 10:50:20|20722.19|20602.19|20721.76|20601.76|20722.91|20602.91|20721.76|20601.76|9
1631962230000|2021-09-18 10:50:30|20721.81|20601.81|20723.49|20603.49|20723.49|20603.49|20721.81|20601.81|10
1631962240000|2021-09-18 10:50:40|20723.22|20603.22|20724.39|20604.39|20724.39|20604.39|20723.22|20603.22|9
1631962250000|2021-09-18 10:50:50|20725.52|20605.52|20726.42|20606.42|20726.42|20606.42|20725.52|20605.52|10
1631962260000|2021-09-18 10:51:00|20726.39|20606.39|20724.72|20604.72|20726.64|20606.64|20724.72|20604.72|10
1631962270000|2021-09-18 10:51:10|20725.13|20605.13|20725.03|20605.03|20725.28|20605.28|20724.6|20604.6|10
1631962280000|2021-09-18 10:51:20|20724.74|20604.74|20717.54|20597.54|20724.74|20604.74|20717.54|20597.54|10
1631962290000|2021-09-18 10:51:30|20715.69|20595.69|20713.51|20593.51|20715.69|20595.69|20713.41|20593.41|9
1631962300000|2021-09-18 10:51:40|20713.16|20593.16|20713.95|20593.95|20714.07|20594.07|20713.16|20593.16|10
1631962310000|2021-09-18 10:51:50|20713.68|20593.68|20712.6|20592.6|20713.68|20593.68|20712.19|20592.19|9
1631962320000|2021-09-18 10:52:00|20712.34|20592.34|20712.06|20592.06|20712.76|20592.76|20711.32|20591.32|9
1631962330000|2021-09-18 10:52:10|20712.31|20592.31|20715.86|20595.86|20715.86|20595.86|20712.31|20592.31|9
1631962340000|2021-09-18 10:52:20|20715.83|20595.83|20717.01|20597.01|20717.31|20597.31|20715.83|20595.83|10
1631962350000|2021-09-18 10:52:30|20717.74|20597.74|20714.36|20594.36|20717.74|20597.74|20714.36|20594.36|10
1631962360000|2021-09-18 10:52:40|20715.54|20595.54|20714.07|20594.07|20715.82|20595.82|20714.07|20594.07|10
1631962370000|2021-09-18 10:52:50|20713.75|20593.75|20708.79|20588.79|20713.75|20593.75|20708.79|20588.79|9
1631962380000|2021-09-18 10:53:00|20708.83|20588.83|20708.59|20588.59|20709.08|20589.08|20708.54|20588.54|10
1631962390000|2021-09-18 10:53:10|20708.42|20588.42|20705.03|20585.03|20708.42|20588.42|20704.98|20584.98|10
1631962400000|2021-09-18 10:53:20|20705.09|20585.09|20704.5|20584.5|20705.09|20585.09|20704.19|20584.19|9
1631962410000|2021-09-18 10:53:30|20704.47|20584.47|20699.85|20579.85|20704.47|20584.47|20699.85|20579.85|10
1631962420000|2021-09-18 10:53:40|20699.82|20579.82|20698.62|20578.62|20699.99|20579.99|20698.62|20578.62|10
1631962430000|2021-09-18 10:53:50|20698.27|20578.27|20697.1|20577.1|20698.55|20578.55|20696.98|20576.98|8
1631962440000|2021-09-18 10:54:00|20697.06|20577.06|20701.31|20581.31|20701.31|20581.31|20696.81|20576.81|10
1631962450000|2021-09-18 10:54:10|20701.3|20581.3|20701.19|20581.19|20701.3|20581.3|20700.72|20580.72|10
1631962460000|2021-09-18 10:54:20|20700.56|20580.56|20699.21|20579.21|20700.56|20580.56|20699.21|20579.21|9
1631962470000|2021-09-18 10:54:30|20698.55|20578.55|20697.87|20577.87|20699.17|20579.17|20697.87|20577.87|8
1631962480000|2021-09-18 10:54:40|20697.96|20577.96|20696.75|20576.75|20698.46|20578.46|20696.66|20576.66|9
1631962490000|2021-09-18 10:54:50|20696.74|20576.74|20694.08|20574.08|20696.74|20576.74|20693.72|20573.72|10
1631962500000|2021-09-18 10:55:00|20693.98|20573.98|20694.26|20574.26|20694.44|20574.44|20693.65|20573.65|9
1631962510000|2021-09-18 10:55:10|20693.92|20573.92|20693.22|20573.22|20694.1|20574.1|20693.22|20573.22|10
1631962520000|2021-09-18 10:55:20|20693.16|20573.16|20692.2|20572.2|20693.42|20573.42|20690.63|20570.63|10
1631962530000|2021-09-18 10:55:30|20691.64|20571.64|20691.15|20571.15|20691.64|20571.64|20690.46|20570.46|10
1631962540000|2021-09-18 10:55:40|20691.18|20571.18|20689.43|20569.43|20691.28|20571.28|20689.33|20569.33|9
1631962550000|2021-09-18 10:55:50|20689.76|20569.76|20687.42|20567.42|20689.82|20569.82|20687.19|20567.19|10
1631962560000|2021-09-18 10:56:00|20687.24|20567.24|20687.01|20567.01|20688|20568|20686.92|20566.92|8
1631962570000|2021-09-18 10:56:10|20686.1|20566.1|20682.54|20562.54|20686.13|20566.13|20681.36|20561.36|10
1631962580000|2021-09-18 10:56:20|20682.8|20562.8|20683.68|20563.68|20684.44|20564.44|20682.8|20562.8|10
1631962590000|2021-09-18 10:56:30|20683.51|20563.51|20683.26|20563.26|20683.51|20563.51|20682.89|20562.89|9
1631962600000|2021-09-18 10:56:40|20683.18|20563.18|20682.11|20562.11|20683.18|20563.18|20681.63|20561.63|10
1631962610000|2021-09-18 10:56:50|20682.37|20562.37|20681.96|20561.96|20682.45|20562.45|20681.18|20561.18|10
1631962620000|2021-09-18 10:57:00|20682.07|20562.07|20686.06|20566.06|20686.06|20566.06|20681.73|20561.73|10
1631962630000|2021-09-18 10:57:10|20686|20566|20685.71|20565.71|20686.58|20566.58|20685.71|20565.71|10
1631962640000|2021-09-18 10:57:20|20685.66|20565.66|20685.83|20565.83|20686.17|20566.17|20685.63|20565.63|10
1631962650000|2021-09-18 10:57:30|20685.98|20565.98|20687.02|20567.02|20687.02|20567.02|20684.97|20564.97|9
1631962660000|2021-09-18 10:57:40|20687.11|20567.11|20687.38|20567.38|20687.64|20567.64|20687.11|20567.11|10
1631962670000|2021-09-18 10:57:50|20687.13|20567.13|20686.92|20566.92|20687.13|20567.13|20686.47|20566.47|9
1631962680000|2021-09-18 10:58:00|20686.5|20566.5|20679.97|20559.97|20686.5|20566.5|20679.97|20559.97|10
1631962690000|2021-09-18 10:58:10|20680.21|20560.21|20680.34|20560.34|20681.75|20561.75|20680.21|20560.21|10
1631962700000|2021-09-18 10:58:20|20680.24|20560.24|20679.62|20559.62|20680.24|20560.24|20679.31|20559.31|10
1631962710000|2021-09-18 10:58:30|20679.5|20559.5|20679.2|20559.2|20680.07|20560.07|20679.2|20559.2|10
1631962720000|2021-09-18 10:58:40|20679.11|20559.11|20677.96|20557.96|20679.11|20559.11|20676.73|20556.73|10
1631962730000|2021-09-18 10:58:50|20678.09|20558.09|20678.16|20558.16|20678.26|20558.26|20677.94|20557.94|10
1631962740000|2021-09-18 10:59:00|20678.02|20558.02|20680.3|20560.3|20680.3|20560.3|20678.02|20558.02|10
1631962750000|2021-09-18 10:59:10|20680.13|20560.13|20684.44|20564.44|20684.44|20564.44|20679.71|20559.71|10
1631962760000|2021-09-18 10:59:20|20685.41|20565.41|20689.99|20569.99|20690.17|20570.17|20685.41|20565.41|10
1631962770000|2021-09-18 10:59:30|20690.97|20570.97|20687.89|20567.89|20690.97|20570.97|20687.7|20567.7|10
1631962780000|2021-09-18 10:59:40|20687.4|20567.4|20686.84|20566.84|20687.4|20567.4|20686.66|20566.66|10
1631962790000|2021-09-18 10:59:50|20685.54|20565.54|20686.17|20566.17|20686.17|20566.17|20685.26|20565.26|10
1631962800000|2021-09-18 11:00:00|20686.99|20566.99|20685.83|20565.83|20687.01|20567.01|20685.04|20565.04|10
1631962810000|2021-09-18 11:00:10|20686.52|20566.52|20690.02|20570.02|20690.02|20570.02|20686.52|20566.52|10
1631962820000|2021-09-18 11:00:20|20689.88|20569.88|20690.93|20570.93|20690.93|20570.93|20689.66|20569.66|10
1631962830000|2021-09-18 11:00:30|20691.36|20571.36|20691.74|20571.74|20691.98|20571.98|20691.36|20571.36|10
1631962840000|2021-09-18 11:00:40|20691.54|20571.54|20694.35|20574.35|20694.35|20574.35|20691.39|20571.39|10
1631962850000|2021-09-18 11:00:50|20694.55|20574.55|20697.58|20577.58|20698.02|20578.02|20694.55|20574.55|10
1631962860000|2021-09-18 11:01:00|20697.74|20577.74|20702.94|20582.94|20702.94|20582.94|20697.74|20577.74|10
1631962870000|2021-09-18 11:01:10|20703.26|20583.26|20706.15|20586.15|20706.15|20586.15|20703.26|20583.26|9
1631962880000|2021-09-18 11:01:20|20706.25|20586.25|20708.3|20588.3|20708.3|20588.3|20706.25|20586.25|10
1631962890000|2021-09-18 11:01:30|20708.6|20588.6|20709.86|20589.86|20709.86|20589.86|20707.99|20587.99|10
1631962900000|2021-09-18 11:01:40|20710.09|20590.09|20710.87|20590.87|20710.98|20590.98|20709.87|20589.87|9
1631962910000|2021-09-18 11:01:50|20711.16|20591.16|20712.56|20592.56|20713.16|20593.16|20711.16|20591.16|10
1631962920000|2021-09-18 11:02:00|20713.33|20593.33|20714.83|20594.83|20714.83|20594.83|20712.85|20592.85|10
1631962930000|2021-09-18 11:02:10|20714.88|20594.88|20715.4|20595.4|20716.64|20596.64|20714.77|20594.77|10
1631962940000|2021-09-18 11:02:20|20715.06|20595.06|20715.15|20595.15|20715.15|20595.15|20714.36|20594.36|9
1631962950000|2021-09-18 11:02:30|20715.41|20595.41|20714.46|20594.46|20716.07|20596.07|20714.46|20594.46|10
1631962960000|2021-09-18 11:02:40|20714.42|20594.42|20714.13|20594.13|20714.47|20594.47|20713.78|20593.78|10
1631962970000|2021-09-18 11:02:50|20714.12|20594.12|20714.64|20594.64|20714.86|20594.86|20714.03|20594.03|8
1631962980000|2021-09-18 11:03:00|20713.96|20593.96|20714.03|20594.03|20714.4|20594.4|20713.96|20593.96|9
1631962990000|2021-09-18 11:03:10|20714.02|20594.02|20714.65|20594.65|20714.65|20594.65|20712.96|20592.96|9
1631963000000|2021-09-18 11:03:20|20714.55|20594.55|20712.83|20592.83|20714.55|20594.55|20712.83|20592.83|10
1631963010000|2021-09-18 11:03:30|20713|20593|20716.56|20596.56|20716.56|20596.56|20713|20593|9
1631963020000|2021-09-18 11:03:40|20716.82|20596.82|20717.33|20597.33|20717.33|20597.33|20716.82|20596.82|9
1631963030000|2021-09-18 11:03:50|20717.17|20597.17|20716.06|20596.06|20717.17|20597.17|20716.06|20596.06|10
1631963040000|2021-09-18 11:04:00|20716.61|20596.61|20716.27|20596.27|20716.73|20596.73|20715.69|20595.69|10
1631963050000|2021-09-18 11:04:10|20716.28|20596.28|20716.6|20596.6|20716.6|20596.6|20716.19|20596.19|10
1631963060000|2021-09-18 11:04:20|20716.24|20596.24|20718.99|20598.99|20718.99|20598.99|20716.24|20596.24|10
1631963070000|2021-09-18 11:04:30|20719.15|20599.15|20721.16|20601.16|20721.16|20601.16|20718.97|20598.97|10
1631963080000|2021-09-18 11:04:40|20720.63|20600.63|20721.44|20601.44|20721.44|20601.44|20720.46|20600.46|10
1631963090000|2021-09-18 11:04:50|20721.4|20601.4|20722.2|20602.2|20722.32|20602.32|20721.4|20601.4|9
1631963100000|2021-09-18 11:05:00|20721.9|20601.9|20724.02|20604.02|20724.02|20604.02|20721.89|20601.89|10
1631963110000|2021-09-18 11:05:10|20724.03|20604.03|20725.27|20605.27|20725.28|20605.28|20723.93|20603.93|9
1631963120000|2021-09-18 11:05:20|20725.6|20605.6|20725.24|20605.24|20726.65|20606.65|20725.23|20605.23|10
1631963130000|2021-09-18 11:05:30|20725.13|20605.13|20724.76|20604.76|20726.95|20606.95|20724.76|20604.76|10
1631963140000|2021-09-18 11:05:40|20723.49|20603.49|20723.66|20603.66|20723.93|20603.93|20722.91|20602.91|10
1631963150000|2021-09-18 11:05:50|20722.72|20602.72|20723.77|20603.77|20723.8|20603.8|20722.65|20602.65|9
1631963160000|2021-09-18 11:06:00|20723.36|20603.36|20724.27|20604.27|20724.29|20604.29|20723.19|20603.19|10
1631963170000|2021-09-18 11:06:10|20724.34|20604.34|20725.83|20605.83|20725.83|20605.83|20724.34|20604.34|10
1631963180000|2021-09-18 11:06:20|20726.09|20606.09|20725.96|20605.96|20726.12|20606.12|20725.9|20605.9|10
1631963190000|2021-09-18 11:06:30|20726|20606|20726.57|20606.57|20726.87|20606.87|20726|20606|10
1631963200000|2021-09-18 11:06:40|20726.6|20606.6|20727.23|20607.23|20727.23|20607.23|20726.6|20606.6|9
1631963210000|2021-09-18 11:06:50|20727.02|20607.02|20729.66|20609.66|20729.71|20609.71|20726.98|20606.98|10
1631963220000|2021-09-18 11:07:00|20729.71|20609.71|20730.27|20610.27|20730.46|20610.46|20729.71|20609.71|8
1631963230000|2021-09-18 11:07:10|20730.43|20610.43|20727.74|20607.74|20730.93|20610.93|20727.74|20607.74|10
1631963240000|2021-09-18 11:07:20|20727.33|20607.33|20726.89|20606.89|20727.33|20607.33|20726.64|20606.64|9
1631963250000|2021-09-18 11:07:30|20726.61|20606.61|20723.21|20603.21|20727.13|20607.13|20723.21|20603.21|10
1631963260000|2021-09-18 11:07:40|20723.79|20603.79|20720.89|20600.89|20723.84|20603.84|20720.89|20600.89|10
1631963270000|2021-09-18 11:07:50|20720.61|20600.61|20716.86|20596.86|20720.61|20600.61|20716.86|20596.86|10
1631963280000|2021-09-18 11:08:00|20717.23|20597.23|20716.62|20596.62|20717.23|20597.23|20715.16|20595.16|10
1631963290000|2021-09-18 11:08:10|20717.52|20597.52|20717.23|20597.23|20717.52|20597.52|20716.47|20596.47|8
1631963300000|2021-09-18 11:08:20|20717.51|20597.51|20716.04|20596.04|20718.58|20598.58|20716.04|20596.04|9
1631963310000|2021-09-18 11:08:30|20715.3|20595.3|20714.78|20594.78|20715.3|20595.3|20714.53|20594.53|9
1631963320000|2021-09-18 11:08:40|20714.91|20594.91|20713.58|20593.58|20714.99|20594.99|20713.58|20593.58|9
1631963330000|2021-09-18 11:08:50|20713.56|20593.56|20711.71|20591.71|20713.56|20593.56|20711.69|20591.69|10
1631963340000|2021-09-18 11:09:00|20711.86|20591.86|20710.21|20590.21|20711.86|20591.86|20710.21|20590.21|10
1631963350000|2021-09-18 11:09:10|20710.03|20590.03|20710.07|20590.07|20710.36|20590.36|20709.69|20589.69|10
1631963360000|2021-09-18 11:09:20|20710.15|20590.15|20709.9|20589.9|20710.32|20590.32|20709.9|20589.9|8
1631963370000|2021-09-18 11:09:30|20709.63|20589.63|20709.33|20589.33|20709.7|20589.7|20709.25|20589.25|10
1631963380000|2021-09-18 11:09:40|20709.21|20589.21|20708.8|20588.8|20709.21|20589.21|20708.8|20588.8|7
1631963390000|2021-09-18 11:09:50|20708.79|20588.79|20709.56|20589.56|20709.72|20589.72|20708.79|20588.79|10
1631963400000|2021-09-18 11:10:00|20709.6|20589.6|20709.7|20589.7|20710.08|20590.08|20709.6|20589.6|10
1631963410000|2021-09-18 11:10:10|20709.72|20589.72|20710.65|20590.65|20710.65|20590.65|20709.38|20589.38|9
1631963420000|2021-09-18 11:10:20|20711.07|20591.07|20713.04|20593.04|20713.09|20593.09|20711.07|20591.07|8
1631963430000|2021-09-18 11:10:30|20713.13|20593.13|20713.04|20593.04|20713.24|20593.24|20712.44|20592.44|9
1631963440000|2021-09-18 11:10:40|20712.92|20592.92|20713.31|20593.31|20713.73|20593.73|20712.92|20592.92|9
1631963450000|2021-09-18 11:10:50|20712.88|20592.88|20713.25|20593.25|20713.31|20593.31|20712.68|20592.68|10
1631963460000|2021-09-18 11:11:00|20713.28|20593.28|20712.45|20592.45|20713.38|20593.38|20712.3|20592.3|9
1631963470000|2021-09-18 11:11:10|20712.17|20592.17|20707.83|20587.83|20712.25|20592.25|20707.83|20587.83|10
1631963480000|2021-09-18 11:11:20|20707.69|20587.69|20704.38|20584.38|20707.7|20587.7|20704.38|20584.38|10
1631963490000|2021-09-18 11:11:30|20704.02|20584.02|20702.44|20582.44|20704.02|20584.02|20702.39|20582.39|10
1631963500000|2021-09-18 11:11:40|20702.41|20582.41|20701.81|20581.81|20702.6|20582.6|20701.76|20581.76|10
1631963510000|2021-09-18 11:11:50|20701.52|20581.52|20700.01|20580.01|20702|20582|20699.96|20579.96|9
1631963520000|2021-09-18 11:12:00|20700.55|20580.55|20698.07|20578.07|20700.55|20580.55|20697.75|20577.75|10
1631963530000|2021-09-18 11:12:10|20698.12|20578.12|20697.6|20577.6|20698.12|20578.12|20697.6|20577.6|10
1631963540000|2021-09-18 11:12:20|20697.39|20577.39|20696.11|20576.11|20697.4|20577.4|20695.39|20575.39|9
1631963550000|2021-09-18 11:12:30|20696.01|20576.01|20693.87|20573.87|20696.01|20576.01|20692.91|20572.91|10
1631963560000|2021-09-18 11:12:40|20693.48|20573.48|20689.42|20569.42|20693.58|20573.58|20689.42|20569.42|10
1631963570000|2021-09-18 11:12:50|20688.8|20568.8|20686.7|20566.7|20688.8|20568.8|20686.3|20566.3|10
1631963580000|2021-09-18 11:13:00|20686.29|20566.29|20684.96|20564.96|20687.01|20567.01|20684.96|20564.96|10
1631963590000|2021-09-18 11:13:10|20684.76|20564.76|20684.04|20564.04|20685.04|20565.04|20683.72|20563.72|10
1631963600000|2021-09-18 11:13:20|20683.8|20563.8|20681.35|20561.35|20683.81|20563.81|20681.35|20561.35|10
1631963610000|2021-09-18 11:13:30|20681.23|20561.23|20681.81|20561.81|20682.04|20562.04|20680.96|20560.96|9
1631963620000|2021-09-18 11:13:40|20681.6|20561.6|20678.56|20558.56|20681.6|20561.6|20678.56|20558.56|10
1631963630000|2021-09-18 11:13:50|20677.55|20557.55|20670.92|20550.92|20677.55|20557.55|20670.92|20550.92|10
1631963640000|2021-09-18 11:14:00|20670.28|20550.28|20666.08|20546.08|20671.23|20551.23|20665.82|20545.82|10
1631963650000|2021-09-18 11:14:10|20666.25|20546.25|20667.62|20547.62|20667.72|20547.72|20666.17|20546.17|9
1631963660000|2021-09-18 11:14:20|20666.81|20546.81|20668.07|20548.07|20668.18|20548.18|20665.63|20545.63|10
1631963670000|2021-09-18 11:14:30|20668.15|20548.15|20667.49|20547.49|20668.15|20548.15|20667.49|20547.49|10
1631963680000|2021-09-18 11:14:40|20667.33|20547.33|20666.92|20546.92|20667.33|20547.33|20666.89|20546.89|10
1631963690000|2021-09-18 11:14:50|20666.89|20546.89|20666.17|20546.17|20667.04|20547.04|20666.17|20546.17|10
1631963700000|2021-09-18 11:15:00|20666.53|20546.53|20666.34|20546.34|20666.79|20546.79|20666.33|20546.33|9
1631963710000|2021-09-18 11:15:10|20666.55|20546.55|20664.52|20544.52|20666.55|20546.55|20664.52|20544.52|10
1631963720000|2021-09-18 11:15:20|20662.4|20542.4|20661.06|20541.06|20662.73|20542.73|20660.96|20540.96|9
1631963730000|2021-09-18 11:15:30|20661|20541|20659.53|20539.53|20661|20541|20659.52|20539.52|10
1631963740000|2021-09-18 11:15:40|20659.69|20539.69|20659.2|20539.2|20659.7|20539.7|20658.92|20538.92|10
1631963750000|2021-09-18 11:15:50|20659.19|20539.19|20659.27|20539.27|20659.58|20539.58|20659.19|20539.19|7
1631963760000|2021-09-18 11:16:00|20658.69|20538.69|20666.9|20546.9|20666.9|20546.9|20658.42|20538.42|10
1631963770000|2021-09-18 11:16:10|20667.93|20547.93|20670.72|20550.72|20670.73|20550.73|20667.93|20547.93|10
1631963780000|2021-09-18 11:16:20|20670.44|20550.44|20670.92|20550.92|20670.92|20550.92|20669.82|20549.82|9
1631963790000|2021-09-18 11:16:30|20672.18|20552.18|20670.85|20550.85|20672.19|20552.19|20670.72|20550.72|9
1631963800000|2021-09-18 11:16:40|20670.94|20550.94|20669.78|20549.78|20670.94|20550.94|20669.61|20549.61|9
1631963810000|2021-09-18 11:16:50|20669.02|20549.02|20667.79|20547.79|20669.02|20549.02|20667.2|20547.2|10
1631963820000|2021-09-18 11:17:00|20669.02|20549.02|20670.19|20550.19|20670.28|20550.28|20668.37|20548.37|9
1631963830000|2021-09-18 11:17:10|20670.37|20550.37|20671.54|20551.54|20671.54|20551.54|20670.37|20550.37|10
1631963840000|2021-09-18 11:17:20|20672.14|20552.14|20674.56|20554.56|20674.56|20554.56|20672.09|20552.09|10
1631963850000|2021-09-18 11:17:30|20674.14|20554.14|20675.5|20555.5|20675.57|20555.57|20674.13|20554.13|9
1631963860000|2021-09-18 11:17:40|20674.96|20554.96|20670.65|20550.65|20674.96|20554.96|20670.65|20550.65|10
1631963870000|2021-09-18 11:17:50|20670.56|20550.56|20667.72|20547.72|20670.56|20550.56|20667.72|20547.72|10
1631963880000|2021-09-18 11:18:00|20667.58|20547.58|20667.2|20547.2|20667.62|20547.62|20667.15|20547.15|10
1631963890000|2021-09-18 11:18:10|20666.69|20546.69|20666.04|20546.04|20666.69|20546.69|20666.04|20546.04|7
1631963900000|2021-09-18 11:18:20|20666.06|20546.06|20668.3|20548.3|20668.3|20548.3|20665.84|20545.84|10
1631963910000|2021-09-18 11:18:30|20668.64|20548.64|20670.09|20550.09|20670.09|20550.09|20668.64|20548.64|10
1631963920000|2021-09-18 11:18:40|20670.02|20550.02|20670.13|20550.13|20671.15|20551.15|20669.77|20549.77|10
1631963930000|2021-09-18 11:18:50|20670.36|20550.36|20670.24|20550.24|20670.36|20550.36|20669.44|20549.44|10
1631963940000|2021-09-18 11:19:00|20670.25|20550.25|20670.87|20550.87|20671.28|20551.28|20670.25|20550.25|9
1631963950000|2021-09-18 11:19:10|20670.54|20550.54|20670.47|20550.47|20671.26|20551.26|20670.47|20550.47|8
1631963960000|2021-09-18 11:19:20|20669.61|20549.61|20671.3|20551.3|20671.3|20551.3|20669.59|20549.59|9
1631963970000|2021-09-18 11:19:30|20671.31|20551.31|20672.18|20552.18|20672.18|20552.18|20671.22|20551.22|10
1631963980000|2021-09-18 11:19:40|20672.08|20552.08|20671.63|20551.63|20672.86|20552.86|20671.63|20551.63|10
1631963990000|2021-09-18 11:19:50|20671.86|20551.86|20672.25|20552.25|20672.62|20552.62|20671.74|20551.74|9
1631964000000|2021-09-18 11:20:00|20672.19|20552.19|20672.25|20552.25|20673.27|20553.27|20671.84|20551.84|10
1631964010000|2021-09-18 11:20:10|20672.12|20552.12|20672.31|20552.31|20672.38|20552.38|20672.12|20552.12|10
1631964020000|2021-09-18 11:20:20|20671.96|20551.96|20670.32|20550.32|20671.96|20551.96|20670.17|20550.17|10
1631964030000|2021-09-18 11:20:30|20670.46|20550.46|20672.79|20552.79|20672.96|20552.96|20670.46|20550.46|10
1631964040000|2021-09-18 11:20:40|20672.9|20552.9|20674.4|20554.4|20674.4|20554.4|20672.9|20552.9|10
1631964050000|2021-09-18 11:20:50|20676.03|20556.03|20677.82|20557.82|20677.82|20557.82|20675.72|20555.72|10
1631964060000|2021-09-18 11:21:00|20677.92|20557.92|20680.69|20560.69|20680.69|20560.69|20677.92|20557.92|10
1631964070000|2021-09-18 11:21:10|20680.99|20560.99|20682.26|20562.26|20682.26|20562.26|20680.99|20560.99|8
1631964080000|2021-09-18 11:21:20|20682.17|20562.17|20686.65|20566.65|20686.65|20566.65|20682.17|20562.17|10
1631964090000|2021-09-18 11:21:30|20686.68|20566.68|20686.06|20566.06|20686.68|20566.68|20685.9|20565.9|10
1631964100000|2021-09-18 11:21:40|20686.03|20566.03|20688.53|20568.53|20688.53|20568.53|20686.03|20566.03|9
1631964110000|2021-09-18 11:21:50|20688.38|20568.38|20687.99|20567.99|20688.71|20568.71|20687.92|20567.92|9
1631964120000|2021-09-18 11:22:00|20687.93|20567.93|20688.08|20568.08|20688.19|20568.19|20687.58|20567.58|10
1631964130000|2021-09-18 11:22:10|20688.69|20568.69|20689.15|20569.15|20689.15|20569.15|20688.69|20568.69|9
1631964140000|2021-09-18 11:22:20|20689.3|20569.3|20690.01|20570.01|20690.03|20570.03|20689.06|20569.06|9
1631964150000|2021-09-18 11:22:30|20689.92|20569.92|20692.2|20572.2|20692.2|20572.2|20689.92|20569.92|10
1631964160000|2021-09-18 11:22:40|20692.07|20572.07|20693.81|20573.81|20693.98|20573.98|20692.07|20572.07|9
1631964170000|2021-09-18 11:22:50|20693.32|20573.32|20690.11|20570.11|20693.32|20573.32|20690.11|20570.11|8
1631964180000|2021-09-18 11:23:00|20690.1|20570.1|20688.59|20568.59|20690.1|20570.1|20688.59|20568.59|10
1631964190000|2021-09-18 11:23:10|20688.58|20568.58|20683.98|20563.98|20688.58|20568.58|20683.98|20563.98|10
1631964200000|2021-09-18 11:23:20|20683.88|20563.88|20680.71|20560.71|20683.88|20563.88|20680.71|20560.71|9
1631964210000|2021-09-18 11:23:30|20679.19|20559.19|20675.93|20555.93|20679.19|20559.19|20675.93|20555.93|10
1631964220000|2021-09-18 11:23:40|20675.46|20555.46|20677.02|20557.02|20677.02|20557.02|20675.2|20555.2|9
1631964230000|2021-09-18 11:23:50|20677.75|20557.75|20681.26|20561.26|20681.26|20561.26|20677.69|20557.69|9
1631964240000|2021-09-18 11:24:00|20681.21|20561.21|20687.34|20567.34|20687.34|20567.34|20681.21|20561.21|10
1631964250000|2021-09-18 11:24:10|20689|20569|20691.84|20571.84|20691.84|20571.84|20689|20569|9
1631964260000|2021-09-18 11:24:20|20692.71|20572.71|20692.03|20572.03|20692.9|20572.9|20692.03|20572.03|10
1631964270000|2021-09-18 11:24:30|20691.81|20571.81|20689.27|20569.27|20691.81|20571.81|20689.22|20569.22|10
1631964280000|2021-09-18 11:24:40|20689.48|20569.48|20689.86|20569.86|20690.39|20570.39|20689.36|20569.36|8
1631964290000|2021-09-18 11:24:50|20689.44|20569.44|20689.2|20569.2|20689.65|20569.65|20688.68|20568.68|8
1631964300000|2021-09-18 11:25:00|20688.96|20568.96|20690.98|20570.98|20691.18|20571.18|20688.96|20568.96|10
1631964310000|2021-09-18 11:25:10|20690.65|20570.65|20689.79|20569.79|20690.65|20570.65|20689.79|20569.79|10
1631964320000|2021-09-18 11:25:20|20690.76|20570.76|20691.6|20571.6|20691.6|20571.6|20690.67|20570.67|8
1631964330000|2021-09-18 11:25:30|20691.37|20571.37|20692.76|20572.76|20692.76|20572.76|20691.37|20571.37|9
1631964340000|2021-09-18 11:25:40|20692.75|20572.75|20692.8|20572.8|20692.99|20572.99|20692.11|20572.11|10
1631964350000|2021-09-18 11:25:50|20692.76|20572.76|20693.75|20573.75|20694.32|20574.32|20692.76|20572.76|8
1631964360000|2021-09-18 11:26:00|20693.9|20573.9|20690.46|20570.46|20693.95|20573.95|20690.46|20570.46|8
1631964370000|2021-09-18 11:26:10|20690.23|20570.23|20690.17|20570.17|20690.23|20570.23|20689.29|20569.29|10
1631964380000|2021-09-18 11:26:20|20689.95|20569.95|20690.06|20570.06|20690.22|20570.22|20689.95|20569.95|8
1631964390000|2021-09-18 11:26:30|20689.39|20569.39|20689.83|20569.83|20690.35|20570.35|20689.18|20569.18|10
1631964400000|2021-09-18 11:26:40|20689.88|20569.88|20692.16|20572.16|20692.16|20572.16|20689.88|20569.88|10
1631964410000|2021-09-18 11:26:50|20691.82|20571.82|20693.2|20573.2|20693.78|20573.78|20691.82|20571.82|9
1631964420000|2021-09-18 11:27:00|20693.24|20573.24|20693.06|20573.06|20693.49|20573.49|20692.85|20572.85|10
1631964430000|2021-09-18 11:27:10|20694.7|20574.7|20692.91|20572.91|20694.8|20574.8|20692.91|20572.91|10
1631964440000|2021-09-18 11:27:20|20692.74|20572.74|20690.93|20570.93|20692.74|20572.74|20690.93|20570.93|9
1631964450000|2021-09-18 11:27:30|20690.68|20570.68|20690.24|20570.24|20691.21|20571.21|20690.24|20570.24|10
1631964460000|2021-09-18 11:27:40|20691.23|20571.23|20693.06|20573.06|20693.24|20573.24|20691.23|20571.23|10
1631964470000|2021-09-18 11:27:50|20692.78|20572.78|20688.89|20568.89|20692.86|20572.86|20688.86|20568.86|10
1631964480000|2021-09-18 11:28:00|20688.1|20568.1|20688.46|20568.46|20688.46|20568.46|20688.1|20568.1|8
1631964490000|2021-09-18 11:28:10|20687.68|20567.68|20688.71|20568.71|20688.78|20568.78|20687.56|20567.56|10
1631964500000|2021-09-18 11:28:20|20688.88|20568.88|20687.17|20567.17|20689.14|20569.14|20687.17|20567.17|9
1631964510000|2021-09-18 11:28:30|20687.21|20567.21|20688.1|20568.1|20688.14|20568.14|20687.18|20567.18|8
1631964520000|2021-09-18 11:28:40|20686.52|20566.52|20687.41|20567.41|20687.41|20567.41|20685.81|20565.81|7
1631964530000|2021-09-18 11:28:50|20687.42|20567.42|20686.59|20566.59|20687.42|20567.42|20686.54|20566.54|5
1631964540000|2021-09-18 11:29:00|20686.51|20566.51|20686.15|20566.15|20686.51|20566.51|20685.57|20565.57|10
1631964550000|2021-09-18 11:29:10|20685.34|20565.34|20685.9|20565.9|20685.9|20565.9|20684.73|20564.73|10
1631964560000|2021-09-18 11:29:20|20687.23|20567.23|20691.96|20571.96|20691.96|20571.96|20687.23|20567.23|10
1631964570000|2021-09-18 11:29:30|20692.42|20572.42|20692.06|20572.06|20693|20573|20691.82|20571.82|9
1631964580000|2021-09-18 11:29:40|20691.91|20571.91|20690.08|20570.08|20692.09|20572.09|20690.04|20570.04|10
1631964590000|2021-09-18 11:29:50|20690.16|20570.16|20689.76|20569.76|20690.16|20570.16|20689.71|20569.71|8
1631964600000|2021-09-18 11:30:00|20689.5|20569.5|20686.78|20566.78|20689.5|20569.5|20686.78|20566.78|9
1631964610000|2021-09-18 11:30:10|20686.29|20566.29|20685.79|20565.79|20686.29|20566.29|20685.16|20565.16|10
1631964620000|2021-09-18 11:30:20|20685.52|20565.52|20683.79|20563.79|20685.57|20565.57|20683.52|20563.52|10
1631964630000|2021-09-18 11:30:30|20684.03|20564.03|20685.59|20565.59|20685.59|20565.59|20683.67|20563.67|10
1631964640000|2021-09-18 11:30:40|20685.49|20565.49|20686.74|20566.74|20686.89|20566.89|20685.49|20565.49|8
1631964650000|2021-09-18 11:30:50|20686.37|20566.37|20688.24|20568.24|20688.24|20568.24|20686.37|20566.37|9
1631964660000|2021-09-18 11:31:00|20689.24|20569.24|20691.52|20571.52|20691.67|20571.67|20689.24|20569.24|8
1631964670000|2021-09-18 11:31:10|20691.41|20571.41|20693.17|20573.17|20693.17|20573.17|20691.41|20571.41|8
1631964680000|2021-09-18 11:31:20|20692.62|20572.62|20699.81|20579.81|20699.81|20579.81|20692.62|20572.62|10
1631964690000|2021-09-18 11:31:30|20700.33|20580.33|20703.82|20583.82|20703.82|20583.82|20700.09|20580.09|10
1631964700000|2021-09-18 11:31:40|20703.46|20583.46|20705.04|20585.04|20705.04|20585.04|20702.92|20582.92|9
1631964710000|2021-09-18 11:31:50|20705.1|20585.1|20706.04|20586.04|20706.04|20586.04|20704.87|20584.87|10
1631964720000|2021-09-18 11:32:00|20706.39|20586.39|20705.48|20585.48|20706.64|20586.64|20705.48|20585.48|8
1631964730000|2021-09-18 11:32:10|20705.12|20585.12|20707.75|20587.75|20708.51|20588.51|20705.12|20585.12|10
1631964740000|2021-09-18 11:32:20|20707.51|20587.51|20706.79|20586.79|20707.55|20587.55|20706.56|20586.56|9
1631964750000|2021-09-18 11:32:30|20706.03|20586.03|20705.52|20585.52|20706.1|20586.1|20705.52|20585.52|9
1631964760000|2021-09-18 11:32:40|20706.31|20586.31|20706.74|20586.74|20706.74|20586.74|20706.23|20586.23|10
1631964770000|2021-09-18 11:32:50|20706.29|20586.29|20705.05|20585.05|20706.29|20586.29|20704.99|20584.99|10
1631964780000|2021-09-18 11:33:00|20705.14|20585.14|20706.09|20586.09|20706.37|20586.37|20705.14|20585.14|8
1631964790000|2021-09-18 11:33:10|20705.73|20585.73|20708.26|20588.26|20708.28|20588.28|20705.73|20585.73|10
1631964800000|2021-09-18 11:33:20|20708.19|20588.19|20708.1|20588.1|20709.66|20589.66|20708.1|20588.1|10
1631964810000|2021-09-18 11:33:30|20707.52|20587.52|20707.76|20587.76|20707.86|20587.86|20707.37|20587.37|7
1631964820000|2021-09-18 11:33:40|20707.92|20587.92|20708.52|20588.52|20708.52|20588.52|20707.92|20587.92|6
1631964830000|2021-09-18 11:33:50|20708.39|20588.39|20708.66|20588.66|20708.88|20588.88|20708.39|20588.39|7
1631964840000|2021-09-18 11:34:00|20708.85|20588.85|20710.13|20590.13|20710.13|20590.13|20708.69|20588.69|8
1631964850000|2021-09-18 11:34:10|20709.91|20589.91|20713.03|20593.03|20713.03|20593.03|20709.91|20589.91|9
1631964860000|2021-09-18 11:34:20|20712.51|20592.51|20711.3|20591.3|20712.59|20592.59|20711.3|20591.3|8
1631964870000|2021-09-18 11:34:30|20710.99|20590.99|20713.29|20593.29|20713.73|20593.73|20710.99|20590.99|10
1631964880000|2021-09-18 11:34:40|20713.98|20593.98|20713.79|20593.79|20714.21|20594.21|20713.46|20593.46|8
1631964890000|2021-09-18 11:34:50|20713.8|20593.8|20713.61|20593.61|20713.8|20593.8|20713.46|20593.46|8
1631964900000|2021-09-18 11:35:00|20713.29|20593.29|20713.41|20593.41|20713.52|20593.52|20713.26|20593.26|8
1631964910000|2021-09-18 11:35:10|20714.02|20594.02|20712.85|20592.85|20714.14|20594.14|20712.85|20592.85|9
1631964920000|2021-09-18 11:35:20|20712.97|20592.97|20713.79|20593.79|20714.41|20594.41|20712.96|20592.96|10
1631964930000|2021-09-18 11:35:30|20713.73|20593.73|20711.81|20591.81|20713.73|20593.73|20711.75|20591.75|10
1631964940000|2021-09-18 11:35:40|20711.52|20591.52|20712.24|20592.24|20712.58|20592.58|20711.52|20591.52|8
1631964950000|2021-09-18 11:35:50|20712.95|20592.95|20714.72|20594.72|20714.72|20594.72|20712.8|20592.8|9
1631964960000|2021-09-18 11:36:00|20714.73|20594.73|20714.2|20594.2|20714.91|20594.91|20714.2|20594.2|9
1631964970000|2021-09-18 11:36:10|20714.12|20594.12|20713.43|20593.43|20714.12|20594.12|20712.99|20592.99|10
1631964980000|2021-09-18 11:36:20|20712.89|20592.89|20712.89|20592.89|20713.18|20593.18|20712.79|20592.79|9
1631964990000|2021-09-18 11:36:30|20712.62|20592.62|20714.41|20594.41|20714.75|20594.75|20712.62|20592.62|10
1631965000000|2021-09-18 11:36:40|20714.27|20594.27|20714.93|20594.93|20715.76|20595.76|20714.27|20594.27|8
1631965010000|2021-09-18 11:36:50|20715.12|20595.12|20716.96|20596.96|20716.96|20596.96|20715.12|20595.12|8
1631965020000|2021-09-18 11:37:00|20717.61|20597.61|20718.12|20598.12|20718.84|20598.84|20717.34|20597.34|10
1631965030000|2021-09-18 11:37:10|20718.1|20598.1|20716.47|20596.47|20718.1|20598.1|20716.47|20596.47|9
1631965040000|2021-09-18 11:37:20|20716.26|20596.26|20713.62|20593.62|20716.26|20596.26|20713.62|20593.62|10
1631965050000|2021-09-18 11:37:30|20712.89|20592.89|20709.07|20589.07|20713.53|20593.53|20708.43|20588.43|10
1631965060000|2021-09-18 11:37:40|20709.21|20589.21|20696.15|20576.15|20709.21|20589.21|20696.15|20576.15|10
1631965070000|2021-09-18 11:37:50|20697.14|20577.14|20696.94|20576.94|20697.38|20577.38|20696.33|20576.33|10
1631965080000|2021-09-18 11:38:00|20696.78|20576.78|20696.75|20576.75|20697.37|20577.37|20696.75|20576.75|10
1631965090000|2021-09-18 11:38:10|20697.13|20577.13|20695.7|20575.7|20697.88|20577.88|20695.53|20575.53|8
1631965100000|2021-09-18 11:38:20|20696.32|20576.32|20696.67|20576.67|20696.87|20576.87|20696.28|20576.28|9
1631965110000|2021-09-18 11:38:30|20696.7|20576.7|20696.38|20576.38|20696.7|20576.7|20695.59|20575.59|9
1631965120000|2021-09-18 11:38:40|20696.52|20576.52|20695.59|20575.59|20696.52|20576.52|20695.17|20575.17|9
1631965130000|2021-09-18 11:38:50|20695.43|20575.43|20693.89|20573.89|20695.53|20575.53|20693.7|20573.7|9
1631965140000|2021-09-18 11:39:00|20693.97|20573.97|20693.31|20573.31|20694.37|20574.37|20693.31|20573.31|7
1631965150000|2021-09-18 11:39:10|20693.36|20573.36|20692.22|20572.22|20693.76|20573.76|20692.22|20572.22|9
1631965160000|2021-09-18 11:39:20|20691.89|20571.89|20692.6|20572.6|20692.86|20572.86|20691.89|20571.89|9
1631965170000|2021-09-18 11:39:30|20692.04|20572.04|20690.65|20570.65|20692.04|20572.04|20690.65|20570.65|9
1631965180000|2021-09-18 11:39:40|20690.74|20570.74|20689.58|20569.58|20691.24|20571.24|20689.3|20569.3|9
1631965190000|2021-09-18 11:39:50|20689.31|20569.31|20689.13|20569.13|20689.58|20569.58|20688.96|20568.96|10
1631965200000|2021-09-18 11:40:00|20689.08|20569.08|20687.23|20567.23|20689.08|20569.08|20686.89|20566.89|10
1631965210000|2021-09-18 11:40:10|20687.58|20567.58|20688.64|20568.64|20688.81|20568.81|20687.58|20567.58|8
1631965220000|2021-09-18 11:40:20|20689.19|20569.19|20690.11|20570.11|20690.16|20570.16|20689.19|20569.19|10
1631965230000|2021-09-18 11:40:30|20690.44|20570.44|20690.27|20570.27|20690.44|20570.44|20689.42|20569.42|8
1631965240000|2021-09-18 11:40:40|20690.96|20570.96|20691.53|20571.53|20691.53|20571.53|20690.9|20570.9|9
1631965250000|2021-09-18 11:40:50|20691.37|20571.37|20691.01|20571.01|20691.52|20571.52|20690.98|20570.98|8
1631965260000|2021-09-18 11:41:00|20691.11|20571.11|20692.25|20572.25|20692.25|20572.25|20691.11|20571.11|7
1631965270000|2021-09-18 11:41:10|20693.26|20573.26|20693.63|20573.63|20693.63|20573.63|20692.95|20572.95|8
1631965280000|2021-09-18 11:41:20|20693.93|20573.93|20696.45|20576.45|20696.45|20576.45|20693.83|20573.83|9
1631965290000|2021-09-18 11:41:30|20696.52|20576.52|20698.54|20578.54|20698.64|20578.64|20696.52|20576.52|10
1631965300000|2021-09-18 11:41:40|20698.32|20578.32|20698.4|20578.4|20698.72|20578.72|20698.29|20578.29|10
1631965310000|2021-09-18 11:41:50|20698.42|20578.42|20697.49|20577.49|20698.42|20578.42|20697.49|20577.49|7
1631965320000|2021-09-18 11:42:00|20697.6|20577.6|20697.22|20577.22|20697.6|20577.6|20696.98|20576.98|9
1631965330000|2021-09-18 11:42:10|20697.21|20577.21|20695.51|20575.51|20697.44|20577.44|20695.51|20575.51|9
1631965340000|2021-09-18 11:42:20|20695.46|20575.46|20695.5|20575.5|20695.51|20575.51|20695.31|20575.31|8
1631965350000|2021-09-18 11:42:30|20695.66|20575.66|20694.91|20574.91|20696.19|20576.19|20694.91|20574.91|9
1631965360000|2021-09-18 11:42:40|20694.79|20574.79|20696.13|20576.13|20696.22|20576.22|20694.52|20574.52|10
1631965370000|2021-09-18 11:42:50|20696.05|20576.05|20698.65|20578.65|20698.65|20578.65|20696.05|20576.05|10
1631965380000|2021-09-18 11:43:00|20698.62|20578.62|20698.93|20578.93|20699.2|20579.2|20698.52|20578.52|9
1631965390000|2021-09-18 11:43:10|20698.31|20578.31|20696.05|20576.05|20698.31|20578.31|20696.05|20576.05|10
1631965400000|2021-09-18 11:43:20|20695.49|20575.49|20690.23|20570.23|20695.49|20575.49|20690.23|20570.23|10
1631965410000|2021-09-18 11:43:30|20689.84|20569.84|20689.35|20569.35|20689.84|20569.84|20687.96|20567.96|10
1631965420000|2021-09-18 11:43:40|20689.32|20569.32|20689.08|20569.08|20689.32|20569.32|20688.68|20568.68|9
1631965430000|2021-09-18 11:43:50|20689.61|20569.61|20687.92|20567.92|20689.61|20569.61|20687.82|20567.82|10
1631965440000|2021-09-18 11:44:00|20686.66|20566.66|20685.64|20565.64|20686.66|20566.66|20685.64|20565.64|9
1631965450000|2021-09-18 11:44:10|20685.54|20565.54|20684.64|20564.64|20685.54|20565.54|20683.84|20563.84|10
1631965460000|2021-09-18 11:44:20|20684.38|20564.38|20681.69|20561.69|20684.38|20564.38|20681.69|20561.69|9
1631965470000|2021-09-18 11:44:30|20681.73|20561.73|20682.94|20562.94|20682.94|20562.94|20681.73|20561.73|10
1631965480000|2021-09-18 11:44:40|20682.89|20562.89|20684.46|20564.46|20684.64|20564.64|20682.89|20562.89|10
1631965490000|2021-09-18 11:44:50|20685.22|20565.22|20685.42|20565.42|20685.48|20565.48|20684.79|20564.79|9
1631965500000|2021-09-18 11:45:00|20685.11|20565.11|20682.33|20562.33|20685.11|20565.11|20682.32|20562.32|10
1631965510000|2021-09-18 11:45:10|20681.72|20561.72|20680.58|20560.58|20681.79|20561.79|20680.5|20560.5|9
1631965520000|2021-09-18 11:45:20|20680.65|20560.65|20679.73|20559.73|20680.65|20560.65|20679.72|20559.72|7
1631965530000|2021-09-18 11:45:30|20679.53|20559.53|20677.66|20557.66|20679.57|20559.57|20677.66|20557.66|9
1631965540000|2021-09-18 11:45:40|20677.36|20557.36|20676.77|20556.77|20677.36|20557.36|20675.06|20555.06|9
1631965550000|2021-09-18 11:45:50|20676.71|20556.71|20677.24|20557.24|20677.42|20557.42|20676.68|20556.68|10
1631965560000|2021-09-18 11:46:00|20677.21|20557.21|20676.49|20556.49|20677.69|20557.69|20676.49|20556.49|9
1631965570000|2021-09-18 11:46:10|20676.48|20556.48|20678.24|20558.24|20678.24|20558.24|20676.48|20556.48|9
1631965580000|2021-09-18 11:46:20|20678.42|20558.42|20678.77|20558.77|20680.19|20560.19|20678.42|20558.42|10
1631965590000|2021-09-18 11:46:30|20679.2|20559.2|20680.39|20560.39|20680.63|20560.63|20679.17|20559.17|10
1631965600000|2021-09-18 11:46:40|20680.41|20560.41|20681.02|20561.02|20681.18|20561.18|20680.11|20560.11|10
1631965610000|2021-09-18 11:46:50|20681.08|20561.08|20682.37|20562.37|20682.37|20562.37|20681.08|20561.08|9
1631965620000|2021-09-18 11:47:00|20682.5|20562.5|20680.12|20560.12|20682.5|20562.5|20680.06|20560.06|9
1631965630000|2021-09-18 11:47:10|20680.18|20560.18|20680.64|20560.64|20680.93|20560.93|20679.99|20559.99|10
1631965640000|2021-09-18 11:47:20|20680.65|20560.65|20679.6|20559.6|20680.65|20560.65|20679.58|20559.58|8
1631965650000|2021-09-18 11:47:30|20679.74|20559.74|20680.48|20560.48|20680.48|20560.48|20679.42|20559.42|8
1631965660000|2021-09-18 11:47:40|20680.6|20560.6|20680.35|20560.35|20680.82|20560.82|20680.19|20560.19|8
1631965670000|2021-09-18 11:47:50|20680.34|20560.34|20680|20560|20680.34|20560.34|20679.51|20559.51|8
1631965680000|2021-09-18 11:48:00|20679.64|20559.64|20678.97|20558.97|20679.77|20559.77|20678.91|20558.91|10
1631965690000|2021-09-18 11:48:10|20678.69|20558.69|20677.91|20557.91|20679.44|20559.44|20677.91|20557.91|9
1631965700000|2021-09-18 11:48:20|20677.67|20557.67|20677.41|20557.41|20677.67|20557.67|20677.04|20557.04|9
1631965710000|2021-09-18 11:48:30|20677.71|20557.71|20676.79|20556.79|20677.87|20557.87|20676.79|20556.79|6
1631965720000|2021-09-18 11:48:40|20676.82|20556.82|20676.81|20556.81|20676.92|20556.92|20676.44|20556.44|10
1631965730000|2021-09-18 11:48:50|20676.93|20556.93|20675.13|20555.13|20676.93|20556.93|20675.04|20555.04|10
1631965740000|2021-09-18 11:49:00|20675.82|20555.82|20674.06|20554.06|20675.82|20555.82|20674.06|20554.06|10
1631965750000|2021-09-18 11:49:10|20673.45|20553.45|20673.42|20553.42|20673.79|20553.79|20673.42|20553.42|9
1631965760000|2021-09-18 11:49:20|20673.46|20553.46|20671.58|20551.58|20673.46|20553.46|20671.58|20551.58|10
1631965770000|2021-09-18 11:49:30|20672.71|20552.71|20668.46|20548.46|20672.71|20552.71|20668.46|20548.46|10
1631965780000|2021-09-18 11:49:40|20668.53|20548.53|20668.98|20548.98|20669.08|20549.08|20668.53|20548.53|10
1631965790000|2021-09-18 11:49:50|20668.86|20548.86|20667.29|20547.29|20668.86|20548.86|20667.29|20547.29|9
1631965800000|2021-09-18 11:50:00|20667.08|20547.08|20665.15|20545.15|20667.08|20547.08|20665.15|20545.15|10
1631965810000|2021-09-18 11:50:10|20665.06|20545.06|20664.8|20544.8|20665.5|20545.5|20664.8|20544.8|10
1631965820000|2021-09-18 11:50:20|20664.67|20544.67|20662.6|20542.6|20664.68|20544.68|20662.6|20542.6|10
1631965830000|2021-09-18 11:50:30|20662.24|20542.24|20662.61|20542.61|20662.61|20542.61|20661.78|20541.78|10
1631965840000|2021-09-18 11:50:40|20663.28|20543.28|20663.33|20543.33|20663.47|20543.47|20663.08|20543.08|10
1631965850000|2021-09-18 11:50:50|20663.11|20543.11|20662.43|20542.43|20663.61|20543.61|20662.43|20542.43|10
1631965860000|2021-09-18 11:51:00|20662.39|20542.39|20661.81|20541.81|20662.39|20542.39|20661.81|20541.81|7
1631965870000|2021-09-18 11:51:10|20661.76|20541.76|20661.56|20541.56|20661.76|20541.76|20661.56|20541.56|8
1631965880000|2021-09-18 11:51:20|20660.76|20540.76|20660.37|20540.37|20660.86|20540.86|20660.2|20540.2|5
1631965890000|2021-09-18 11:51:30|20660.24|20540.24|20660.26|20540.26|20660.47|20540.47|20659.83|20539.83|10
1631965900000|2021-09-18 11:51:40|20661.26|20541.26|20660.23|20540.23|20661.26|20541.26|20660.23|20540.23|10
1631965910000|2021-09-18 11:51:50|20660.2|20540.2|20659.64|20539.64|20660.37|20540.37|20659.64|20539.64|8
1631965920000|2021-09-18 11:52:00|20659.34|20539.34|20659.84|20539.84|20659.89|20539.89|20659.34|20539.34|10
1631965930000|2021-09-18 11:52:10|20659.24|20539.24|20659.51|20539.51|20659.62|20539.62|20658.97|20538.97|9
1631965940000|2021-09-18 11:52:20|20659.52|20539.52|20658.56|20538.56|20659.72|20539.72|20658.56|20538.56|10
1631965950000|2021-09-18 11:52:30|20658.13|20538.13|20656.73|20536.73|20659.39|20539.39|20656.73|20536.73|10
1631965960000|2021-09-18 11:52:40|20655.03|20535.03|20649.66|20529.66|20655.03|20535.03|20649.66|20529.66|10
1631965970000|2021-09-18 11:52:50|20649.25|20529.25|20649.66|20529.66|20649.66|20529.66|20648.85|20528.85|10
1631965980000|2021-09-18 11:53:00|20649.7|20529.7|20647.62|20527.62|20649.7|20529.7|20647.25|20527.25|10
1631965990000|2021-09-18 11:53:10|20647.71|20527.71|20647.28|20527.28|20648.06|20528.06|20647.27|20527.27|10
1631966000000|2021-09-18 11:53:20|20646.8|20526.8|20645.48|20525.48|20646.8|20526.8|20645.14|20525.14|10
1631966010000|2021-09-18 11:53:30|20644.48|20524.48|20640.27|20520.27|20644.48|20524.48|20640.27|20520.27|10
1631966020000|2021-09-18 11:53:40|20640.35|20520.35|20639.71|20519.71|20640.95|20520.95|20639.6|20519.6|9
1631966030000|2021-09-18 11:53:50|20639.63|20519.63|20638.31|20518.31|20639.63|20519.63|20637.38|20517.38|10
1631966040000|2021-09-18 11:54:00|20638.1|20518.1|20636.58|20516.58|20638.27|20518.27|20636.58|20516.58|10
1631966050000|2021-09-18 11:54:10|20636.29|20516.29|20631.32|20511.32|20636.29|20516.29|20631.32|20511.32|10
1631966060000|2021-09-18 11:54:20|20631.13|20511.13|20625.06|20505.06|20631.13|20511.13|20625.06|20505.06|10
1631966070000|2021-09-18 11:54:30|20624.14|20504.14|20621.47|20501.47|20624.14|20504.14|20621.44|20501.44|10
1631966080000|2021-09-18 11:54:40|20620.94|20500.94|20613.66|20493.66|20620.94|20500.94|20613.66|20493.66|9
1631966090000|2021-09-18 11:54:50|20609.37|20489.37|20604.6|20484.6|20609.37|20489.37|20604.6|20484.6|10
1631966100000|2021-09-18 11:55:00|20603.11|20483.11|20587.22|20467.22|20603.11|20483.11|20587.22|20467.22|10
1631966110000|2021-09-18 11:55:10|20584.48|20464.48|20563.85|20443.85|20584.48|20464.48|20563.85|20443.85|10
1631966120000|2021-09-18 11:55:20|20561.59|20441.59|20557.31|20437.31|20563.13|20443.13|20557.31|20437.31|10
1631966130000|2021-09-18 11:55:30|20556.83|20436.83|20542.38|20422.38|20556.83|20436.83|20542.38|20422.38|10
1631966140000|2021-09-18 11:55:40|20541.62|20421.62|20539.26|20419.26|20541.62|20421.62|20537.61|20417.61|10
1631966150000|2021-09-18 11:55:50|20540.14|20420.14|20546.35|20426.35|20546.35|20426.35|20540.14|20420.14|10
1631966160000|2021-09-18 11:56:00|20546.3|20426.3|20550.33|20430.33|20550.33|20430.33|20546.3|20426.3|10
1631966170000|2021-09-18 11:56:10|20550.06|20430.06|20556.16|20436.16|20556.16|20436.16|20550.06|20430.06|10
1631966180000|2021-09-18 11:56:20|20556.58|20436.58|20557.29|20437.29|20558.96|20438.96|20556.58|20436.58|10
1631966190000|2021-09-18 11:56:30|20557.94|20437.94|20556.92|20436.92|20558.45|20438.45|20556.92|20436.92|10
1631966200000|2021-09-18 11:56:40|20555.62|20435.62|20554.47|20434.47|20556.18|20436.18|20554.34|20434.34|10
1631966210000|2021-09-18 11:56:50|20554.77|20434.77|20553.79|20433.79|20554.77|20434.77|20553.4|20433.4|10
1631966220000|2021-09-18 11:57:00|20553.81|20433.81|20555.33|20435.33|20555.33|20435.33|20553.7|20433.7|10
1631966230000|2021-09-18 11:57:10|20556.27|20436.27|20558.68|20438.68|20558.68|20438.68|20556.27|20436.27|9
1631966240000|2021-09-18 11:57:20|20559.56|20439.56|20562.39|20442.39|20562.39|20442.39|20559.38|20439.38|10
1631966250000|2021-09-18 11:57:30|20562.84|20442.84|20564.78|20444.78|20565|20445|20562.84|20442.84|9
1631966260000|2021-09-18 11:57:40|20564.46|20444.46|20573.56|20453.56|20573.56|20453.56|20564.46|20444.46|10
1631966270000|2021-09-18 11:57:50|20573.9|20453.9|20578.28|20458.28|20578.28|20458.28|20573.9|20453.9|10
1631966280000|2021-09-18 11:58:00|20578.87|20458.87|20581.16|20461.16|20581.33|20461.33|20578.87|20458.87|10
1631966290000|2021-09-18 11:58:10|20581.69|20461.69|20582.25|20462.25|20582.43|20462.43|20580.38|20460.38|10
1631966300000|2021-09-18 11:58:20|20580.67|20460.67|20582.75|20462.75|20583.15|20463.15|20580.67|20460.67|10
1631966310000|2021-09-18 11:58:30|20583.22|20463.22|20584.29|20464.29|20584.9|20464.9|20583.22|20463.22|10
1631966320000|2021-09-18 11:58:40|20584.23|20464.23|20576.39|20456.39|20584.24|20464.24|20576.39|20456.39|10
1631966330000|2021-09-18 11:58:50|20575.32|20455.32|20571.31|20451.31|20575.32|20455.32|20571.31|20451.31|10
1631966340000|2021-09-18 11:59:00|20570.42|20450.42|20566.65|20446.65|20570.61|20450.61|20566.52|20446.52|10
1631966350000|2021-09-18 11:59:10|20564.11|20444.11|20558.14|20438.14|20564.17|20444.17|20558.14|20438.14|10
1631966360000|2021-09-18 11:59:20|20557.19|20437.19|20545.27|20425.27|20557.19|20437.19|20545.27|20425.27|10
1631966370000|2021-09-18 11:59:30|20544.13|20424.13|20535.58|20415.58|20544.13|20424.13|20535.44|20415.44|10
1631966380000|2021-09-18 11:59:40|20535.57|20415.57|20534.89|20414.89|20535.73|20415.73|20533.88|20413.88|10
1631966390000|2021-09-18 11:59:50|20532.28|20412.28|20530.59|20410.59|20532.41|20412.41|20530.13|20410.13|9
1631966400000|2021-09-18 12:00:00|20531.26|20411.26|20538.84|20418.84|20538.84|20418.84|20531.26|20411.26|10
1631966410000|2021-09-18 12:00:10|20542.31|20422.31|20549.72|20429.72|20549.94|20429.94|20542.31|20422.31|10
1631966420000|2021-09-18 12:00:20|20551.71|20431.71|20556.4|20436.4|20556.4|20436.4|20550.72|20430.72|10
1631966430000|2021-09-18 12:00:30|20557.17|20437.17|20563.7|20443.7|20563.7|20443.7|20557.17|20437.17|10
1631966440000|2021-09-18 12:00:40|20564.96|20444.96|20568.05|20448.05|20568.05|20448.05|20564.96|20444.96|9
1631966450000|2021-09-18 12:00:50|20569.06|20449.06|20561.53|20441.53|20569.47|20449.47|20561.53|20441.53|10
1631966460000|2021-09-18 12:01:00|20559.73|20439.73|20551.48|20431.48|20559.97|20439.97|20551.48|20431.48|10
1631966470000|2021-09-18 12:01:10|20551|20431|20539.17|20419.17|20551|20431|20539.17|20419.17|10
1631966480000|2021-09-18 12:01:20|20539.36|20419.36|20525.88|20405.88|20539.36|20419.36|20525.88|20405.88|10
1631966490000|2021-09-18 12:01:30|20525.81|20405.81|20522.39|20402.39|20525.9|20405.9|20522.39|20402.39|10
1631966500000|2021-09-18 12:01:40|20522.89|20402.89|20523.29|20403.29|20523.29|20403.29|20522.17|20402.17|10
1631966510000|2021-09-18 12:01:50|20523.11|20403.11|20516.65|20396.65|20523.11|20403.11|20516.65|20396.65|10
1631966520000|2021-09-18 12:02:00|20513.99|20393.99|20505.24|20385.24|20514.82|20394.82|20505.24|20385.24|10
1631966530000|2021-09-18 12:02:10|20504.95|20384.95|20503.74|20383.74|20505.06|20385.06|20503.74|20383.74|10
1631966540000|2021-09-18 12:02:20|20503.7|20383.7|20498.61|20378.61|20503.7|20383.7|20498.56|20378.56|10
1631966550000|2021-09-18 12:02:30|20496.38|20376.38|20503.81|20383.81|20503.81|20383.81|20495.55|20375.55|10
1631966560000|2021-09-18 12:02:40|20506.36|20386.36|20504.66|20384.66|20506.65|20386.65|20504.49|20384.49|9
1631966570000|2021-09-18 12:02:50|20504.55|20384.55|20504.48|20384.48|20504.77|20384.77|20503.32|20383.32|10
1631966580000|2021-09-18 12:03:00|20504.2|20384.2|20502.18|20382.18|20504.33|20384.33|20501.88|20381.88|10
1631966590000|2021-09-18 12:03:10|20501.44|20381.44|20501.99|20381.99|20502.32|20382.32|20501.44|20381.44|9
1631966600000|2021-09-18 12:03:20|20501.71|20381.71|20497.92|20377.92|20502.08|20382.08|20497.92|20377.92|10
1631966610000|2021-09-18 12:03:30|20497.86|20377.86|20499.08|20379.08|20499.08|20379.08|20497.37|20377.37|10
1631966620000|2021-09-18 12:03:40|20498.83|20378.83|20497.27|20377.27|20499.29|20379.29|20496.59|20376.59|10
1631966630000|2021-09-18 12:03:50|20497.37|20377.37|20499.33|20379.33|20499.33|20379.33|20497|20377|9
1631966640000|2021-09-18 12:04:00|20499.61|20379.61|20497.24|20377.24|20499.84|20379.84|20497.16|20377.16|10
1631966650000|2021-09-18 12:04:10|20497.56|20377.56|20498.75|20378.75|20498.75|20378.75|20496.98|20376.98|10
1631966660000|2021-09-18 12:04:20|20498.17|20378.17|20498.77|20378.77|20498.77|20378.77|20497.54|20377.54|10
1631966670000|2021-09-18 12:04:30|20498.81|20378.81|20498.32|20378.32|20498.81|20378.81|20497.82|20377.82|10
1631966680000|2021-09-18 12:04:40|20497.28|20377.28|20497.15|20377.15|20497.51|20377.51|20496.83|20376.83|10
1631966690000|2021-09-18 12:04:50|20497.78|20377.78|20501.5|20381.5|20501.5|20381.5|20497.77|20377.77|10
1631966700000|2021-09-18 12:05:00|20502.83|20382.83|20501.36|20381.36|20502.83|20382.83|20501.22|20381.22|10
1631966710000|2021-09-18 12:05:10|20501.26|20381.26|20505.55|20385.55|20505.56|20385.56|20501.26|20381.26|10
1631966720000|2021-09-18 12:05:20|20505.57|20385.57|20514.2|20394.2|20514.2|20394.2|20505.57|20385.57|10
1631966730000|2021-09-18 12:05:30|20515.33|20395.33|20516.45|20396.45|20516.45|20396.45|20514.53|20394.53|9
1631966740000|2021-09-18 12:05:40|20516.7|20396.7|20523.88|20403.88|20523.88|20403.88|20516.7|20396.7|10
1631966750000|2021-09-18 12:05:50|20527.57|20407.57|20530.46|20410.46|20530.46|20410.46|20527.57|20407.57|10
1631966760000|2021-09-18 12:06:00|20532.33|20412.33|20537.9|20417.9|20537.9|20417.9|20532.33|20412.33|10
1631966770000|2021-09-18 12:06:10|20536.95|20416.95|20532.45|20412.45|20536.95|20416.95|20532.45|20412.45|9
1631966780000|2021-09-18 12:06:20|20531.78|20411.78|20531.47|20411.47|20532.4|20412.4|20531.46|20411.46|10
1631966790000|2021-09-18 12:06:30|20531.37|20411.37|20531.25|20411.25|20531.72|20411.72|20531.12|20411.12|9
1631966800000|2021-09-18 12:06:40|20530.49|20410.49|20536.05|20416.05|20536.05|20416.05|20530.49|20410.49|10
1631966810000|2021-09-18 12:06:50|20536.49|20416.49|20539.93|20419.93|20539.93|20419.93|20536.49|20416.49|10
1631966820000|2021-09-18 12:07:00|20539.88|20419.88|20543.92|20423.92|20543.92|20423.92|20539.88|20419.88|10
1631966830000|2021-09-18 12:07:10|20544.07|20424.07|20549.95|20429.95|20549.95|20429.95|20544.07|20424.07|10
1631966840000|2021-09-18 12:07:20|20550.31|20430.31|20550.35|20430.35|20551.73|20431.73|20550.22|20430.22|10
1631966850000|2021-09-18 12:07:30|20550.67|20430.67|20560.31|20440.31|20560.31|20440.31|20550.66|20430.66|10
1631966860000|2021-09-18 12:07:40|20561.44|20441.44|20574.02|20454.02|20574.02|20454.02|20561.44|20441.44|10
1631966870000|2021-09-18 12:07:50|20578.13|20458.13|20580.85|20460.85|20580.85|20460.85|20578.13|20458.13|10
1631966880000|2021-09-18 12:08:00|20580.73|20460.73|20579.58|20459.58|20580.73|20460.73|20578.51|20458.51|10
1631966890000|2021-09-18 12:08:10|20578.97|20458.97|20581.99|20461.99|20581.99|20461.99|20578.01|20458.01|10
1631966900000|2021-09-18 12:08:20|20582.48|20462.48|20585.81|20465.81|20586.42|20466.42|20582.48|20462.48|10
1631966910000|2021-09-18 12:08:30|20586.85|20466.85|20584.52|20464.52|20587.55|20467.55|20584.45|20464.45|10
1631966920000|2021-09-18 12:08:40|20585.66|20465.66|20587.16|20467.16|20587.16|20467.16|20585.4|20465.4|10
1631966930000|2021-09-18 12:08:50|20587.99|20467.99|20591.82|20471.82|20591.82|20471.82|20587.99|20467.99|10
1631966940000|2021-09-18 12:09:00|20592.43|20472.43|20595.61|20475.61|20595.61|20475.61|20592.39|20472.39|10
1631966950000|2021-09-18 12:09:10|20596.1|20476.1|20601.49|20481.49|20601.49|20481.49|20596.1|20476.1|10
1631966960000|2021-09-18 12:09:20|20601.15|20481.15|20605.35|20485.35|20605.35|20485.35|20601.15|20481.15|10
1631966970000|2021-09-18 12:09:30|20605.94|20485.94|20612.66|20492.66|20612.67|20492.67|20605.94|20485.94|10
1631966980000|2021-09-18 12:09:40|20612.47|20492.47|20612.7|20492.7|20612.83|20492.83|20611.97|20491.97|9
1631966990000|2021-09-18 12:09:50|20612.8|20492.8|20613.36|20493.36|20613.48|20493.48|20612.74|20492.74|8
1631967000000|2021-09-18 12:10:00|20613.77|20493.77|20612.42|20492.42|20614.52|20494.52|20612.06|20492.06|10
1631967010000|2021-09-18 12:10:10|20612.58|20492.58|20612.38|20492.38|20613.35|20493.35|20612.3|20492.3|10
1631967020000|2021-09-18 12:10:20|20612.25|20492.25|20612.11|20492.11|20612.25|20492.25|20611.32|20491.32|10
1631967030000|2021-09-18 12:10:30|20612.37|20492.37|20630.46|20510.46|20630.46|20510.46|20612.37|20492.37|10
1631967040000|2021-09-18 12:10:40|20632.33|20512.33|20639.69|20519.69|20639.69|20519.69|20632.33|20512.33|10
1631967050000|2021-09-18 12:10:50|20640.95|20520.95|20646.36|20526.36|20646.36|20526.36|20640.95|20520.95|10
1631967060000|2021-09-18 12:11:00|20646.81|20526.81|20648.65|20528.65|20649.93|20529.93|20646.81|20526.81|10
1631967070000|2021-09-18 12:11:10|20648.86|20528.86|20645.82|20525.82|20649.52|20529.52|20645.49|20525.49|8
1631967080000|2021-09-18 12:11:20|20645.4|20525.4|20636.83|20516.83|20645.4|20525.4|20636.83|20516.83|10
1631967090000|2021-09-18 12:11:30|20636.17|20516.17|20637.55|20517.55|20637.77|20517.77|20636.17|20516.17|10
1631967100000|2021-09-18 12:11:40|20637.78|20517.78|20636.07|20516.07|20639.34|20519.34|20636.07|20516.07|10
1631967110000|2021-09-18 12:11:50|20635.49|20515.49|20633.16|20513.16|20635.49|20515.49|20632.17|20512.17|10
1631967120000|2021-09-18 12:12:00|20634.27|20514.27|20631.04|20511.04|20635.02|20515.02|20631.04|20511.04|10
1631967130000|2021-09-18 12:12:10|20631.01|20511.01|20625.65|20505.65|20631.01|20511.01|20624.1|20504.1|10
1631967140000|2021-09-18 12:12:20|20625.71|20505.71|20627.18|20507.18|20627.18|20507.18|20625.66|20505.66|10
1631967150000|2021-09-18 12:12:30|20627.9|20507.9|20632.6|20512.6|20632.61|20512.61|20627.9|20507.9|9
1631967160000|2021-09-18 12:12:40|20632.32|20512.32|20631.84|20511.84|20632.37|20512.37|20631.65|20511.65|9
1631967170000|2021-09-18 12:12:50|20631.69|20511.69|20630.88|20510.88|20632.04|20512.04|20630.88|20510.88|10
1631967180000|2021-09-18 12:13:00|20630.68|20510.68|20631.14|20511.14|20631.34|20511.34|20630.62|20510.62|10
1631967190000|2021-09-18 12:13:10|20631.29|20511.29|20630.21|20510.21|20631.29|20511.29|20630.14|20510.14|10
1631967200000|2021-09-18 12:13:20|20629.58|20509.58|20627.43|20507.43|20629.7|20509.7|20627.43|20507.43|10
1631967210000|2021-09-18 12:13:30|20627.94|20507.94|20623.02|20503.02|20627.94|20507.94|20622.84|20502.84|10
1631967220000|2021-09-18 12:13:40|20622.71|20502.71|20618.52|20498.52|20622.71|20502.71|20618.49|20498.49|10
1631967230000|2021-09-18 12:13:50|20618.51|20498.51|20621.37|20501.37|20621.37|20501.37|20618.51|20498.51|10
1631967240000|2021-09-18 12:14:00|20621.77|20501.77|20621.93|20501.93|20622.7|20502.7|20621.76|20501.76|10
1631967250000|2021-09-18 12:14:10|20621.48|20501.48|20621.26|20501.26|20622.34|20502.34|20621.04|20501.04|10
1631967260000|2021-09-18 12:14:20|20621.2|20501.2|20621.1|20501.1|20621.35|20501.35|20620.09|20500.09|9
1631967270000|2021-09-18 12:14:30|20621.02|20501.02|20621.35|20501.35|20621.75|20501.75|20620.66|20500.66|8
1631967280000|2021-09-18 12:14:40|20621.52|20501.52|20622.74|20502.74|20622.96|20502.96|20621.52|20501.52|8
1631967290000|2021-09-18 12:14:50|20622.7|20502.7|20622.04|20502.04|20622.7|20502.7|20621.34|20501.34|10
1631967300000|2021-09-18 12:15:00|20621.84|20501.84|20619.68|20499.68|20621.84|20501.84|20619.58|20499.58|10
1631967310000|2021-09-18 12:15:10|20619.49|20499.49|20613.38|20493.38|20619.49|20499.49|20613.38|20493.38|9
1631967320000|2021-09-18 12:15:20|20613.22|20493.22|20610.72|20490.72|20613.22|20493.22|20610.72|20490.72|9
1631967330000|2021-09-18 12:15:30|20611.08|20491.08|20610.55|20490.55|20611.7|20491.7|20609.93|20489.93|9
1631967340000|2021-09-18 12:15:40|20610.16|20490.16|20607.45|20487.45|20610.17|20490.17|20607.45|20487.45|10
1631967350000|2021-09-18 12:15:50|20607.46|20487.46|20608.62|20488.62|20608.94|20488.94|20607.46|20487.46|10
1631967360000|2021-09-18 12:16:00|20608.75|20488.75|20611.19|20491.19|20611.19|20491.19|20608.75|20488.75|10
1631967370000|2021-09-18 12:16:10|20612.85|20492.85|20616.83|20496.83|20616.83|20496.83|20612.85|20492.85|10
1631967380000|2021-09-18 12:16:20|20617.52|20497.52|20618.79|20498.79|20618.95|20498.95|20616.36|20496.36|10
1631967390000|2021-09-18 12:16:30|20618.72|20498.72|20618.35|20498.35|20618.72|20498.72|20617.48|20497.48|10
1631967400000|2021-09-18 12:16:40|20618.22|20498.22|20618.13|20498.13|20618.27|20498.27|20617.76|20497.76|10
1631967410000|2021-09-18 12:16:50|20618.43|20498.43|20617.94|20497.94|20618.52|20498.52|20617.92|20497.92|10
1631967420000|2021-09-18 12:17:00|20617.52|20497.52|20618.88|20498.88|20618.93|20498.93|20617.27|20497.27|10
1631967430000|2021-09-18 12:17:10|20618.7|20498.7|20625.34|20505.34|20625.34|20505.34|20618.7|20498.7|10
1631967440000|2021-09-18 12:17:20|20626.03|20506.03|20631.14|20511.14|20631.14|20511.14|20626.03|20506.03|10
1631967450000|2021-09-18 12:17:30|20631.09|20511.09|20632.36|20512.36|20633.81|20513.81|20631.09|20511.09|10
1631967460000|2021-09-18 12:17:40|20632.01|20512.01|20632.02|20512.02|20632.77|20512.77|20632.01|20512.01|9
1631967470000|2021-09-18 12:17:50|20632.1|20512.1|20634.31|20514.31|20634.31|20514.31|20632.1|20512.1|10
1631967480000|2021-09-18 12:18:00|20634.55|20514.55|20635.95|20515.95|20635.95|20515.95|20634.42|20514.42|10
1631967490000|2021-09-18 12:18:10|20635.83|20515.83|20635.9|20515.9|20637.38|20517.38|20635.83|20515.83|10
1631967500000|2021-09-18 12:18:20|20636.46|20516.46|20639.84|20519.84|20639.84|20519.84|20636.46|20516.46|9
1631967510000|2021-09-18 12:18:30|20639.94|20519.94|20641.47|20521.47|20641.47|20521.47|20639.22|20519.22|10
1631967520000|2021-09-18 12:18:40|20641.48|20521.48|20640.91|20520.91|20642.26|20522.26|20640.81|20520.81|10
1631967530000|2021-09-18 12:18:50|20641.73|20521.73|20644.42|20524.42|20644.46|20524.46|20641.3|20521.3|10
1631967540000|2021-09-18 12:19:00|20644.33|20524.33|20642.95|20522.95|20644.41|20524.41|20642.83|20522.83|10
1631967550000|2021-09-18 12:19:10|20642.26|20522.26|20642.81|20522.81|20642.81|20522.81|20642.26|20522.26|9
1631967560000|2021-09-18 12:19:20|20642.79|20522.79|20645.3|20525.3|20645.44|20525.44|20642.73|20522.73|10
1631967570000|2021-09-18 12:19:30|20645.4|20525.4|20645.62|20525.62|20645.68|20525.68|20645.18|20525.18|9
1631967580000|2021-09-18 12:19:40|20645.66|20525.66|20646.05|20526.05|20646.05|20526.05|20645.63|20525.63|9
1631967590000|2021-09-18 12:19:50|20646.11|20526.11|20646.38|20526.38|20646.38|20526.38|20646.09|20526.09|9
1631967600000|2021-09-18 12:20:00|20645.61|20525.61|20646.25|20526.25|20646.25|20526.25|20645.61|20525.61|8
1631967610000|2021-09-18 12:20:10|20646.7|20526.7|20646.87|20526.87|20647.35|20527.35|20646.7|20526.7|10
1631967620000|2021-09-18 12:20:20|20646.8|20526.8|20648.55|20528.55|20648.85|20528.85|20646.75|20526.75|9
1631967630000|2021-09-18 12:20:30|20648.99|20528.99|20650.71|20530.71|20650.71|20530.71|20648.87|20528.87|9
1631967640000|2021-09-18 12:20:40|20650.94|20530.94|20649.99|20529.99|20651.12|20531.12|20649.99|20529.99|10
1631967650000|2021-09-18 12:20:50|20650.04|20530.04|20651.58|20531.58|20651.58|20531.58|20650.04|20530.04|10
1631967660000|2021-09-18 12:21:00|20651.54|20531.54|20652.28|20532.28|20652.28|20532.28|20651.54|20531.54|9
1631967670000|2021-09-18 12:21:10|20651.09|20531.09|20652.7|20532.7|20652.95|20532.95|20650.92|20530.92|10
1631967680000|2021-09-18 12:21:20|20652.54|20532.54|20653.37|20533.37|20653.59|20533.59|20652.01|20532.01|10
1631967690000|2021-09-18 12:21:30|20653.56|20533.56|20655.07|20535.07|20655.07|20535.07|20653.08|20533.08|9
1631967700000|2021-09-18 12:21:40|20654.23|20534.23|20648.9|20528.9|20654.63|20534.63|20648.9|20528.9|10
1631967710000|2021-09-18 12:21:50|20647.39|20527.39|20643.47|20523.47|20647.39|20527.39|20643.47|20523.47|10
1631967720000|2021-09-18 12:22:00|20644.01|20524.01|20642.31|20522.31|20644.01|20524.01|20641.29|20521.29|10
1631967730000|2021-09-18 12:22:10|20642.26|20522.26|20642.32|20522.32|20642.61|20522.61|20641.77|20521.77|10
1631967740000|2021-09-18 12:22:20|20641.84|20521.84|20640.17|20520.17|20641.87|20521.87|20640.17|20520.17|10
1631967750000|2021-09-18 12:22:30|20639.86|20519.86|20640.87|20520.87|20641.24|20521.24|20639.86|20519.86|10
1631967760000|2021-09-18 12:22:40|20640.88|20520.88|20643.5|20523.5|20643.5|20523.5|20640.84|20520.84|9
1631967770000|2021-09-18 12:22:50|20643.82|20523.82|20646.28|20526.28|20646.28|20526.28|20643.82|20523.82|8
1631967780000|2021-09-18 12:23:00|20646.11|20526.11|20645.59|20525.59|20646.63|20526.63|20645.59|20525.59|10
1631967790000|2021-09-18 12:23:10|20645.72|20525.72|20647.11|20527.11|20647.15|20527.15|20645.63|20525.63|10
1631967800000|2021-09-18 12:23:20|20647.16|20527.16|20646.91|20526.91|20647.91|20527.91|20646.91|20526.91|10
1631967810000|2021-09-18 12:23:30|20646.65|20526.65|20644.47|20524.47|20646.71|20526.71|20644.47|20524.47|10
1631967820000|2021-09-18 12:23:40|20643.99|20523.99|20644.18|20524.18|20644.18|20524.18|20643.82|20523.82|10
1631967830000|2021-09-18 12:23:50|20644.46|20524.46|20645.2|20525.2|20645.2|20525.2|20644.36|20524.36|10
1631967840000|2021-09-18 12:24:00|20645.48|20525.48|20644.53|20524.53|20645.78|20525.78|20644.53|20524.53|9
1631967850000|2021-09-18 12:24:10|20644.54|20524.54|20644.32|20524.32|20644.54|20524.54|20643.75|20523.75|10
1631967860000|2021-09-18 12:24:20|20644.21|20524.21|20641.39|20521.39|20644.21|20524.21|20641.08|20521.08|10
1631967870000|2021-09-18 12:24:30|20641.08|20521.08|20638.63|20518.63|20641.74|20521.74|20638.63|20518.63|8
1631967880000|2021-09-18 12:24:40|20637.94|20517.94|20635.65|20515.65|20637.94|20517.94|20635.65|20515.65|9
1631967890000|2021-09-18 12:24:50|20635.06|20515.06|20635.85|20515.85|20636.06|20516.06|20635.06|20515.06|9
1631967900000|2021-09-18 12:25:00|20635.77|20515.77|20632.91|20512.91|20635.77|20515.77|20632.91|20512.91|9
1631967910000|2021-09-18 12:25:10|20633.35|20513.35|20631.19|20511.19|20633.43|20513.43|20631.19|20511.19|10
1631967920000|2021-09-18 12:25:20|20631.35|20511.35|20632.97|20512.97|20632.97|20512.97|20631.35|20511.35|10
1631967930000|2021-09-18 12:25:30|20633.62|20513.62|20632.53|20512.53|20633.94|20513.94|20632.53|20512.53|10
1631967940000|2021-09-18 12:25:40|20632.26|20512.26|20633.86|20513.86|20633.91|20513.91|20632.23|20512.23|10
1631967950000|2021-09-18 12:25:50|20633.24|20513.24|20634.09|20514.09|20635.08|20515.08|20633.24|20513.24|9
1631967960000|2021-09-18 12:26:00|20634.28|20514.28|20632.39|20512.39|20634.28|20514.28|20632.39|20512.39|10
1631967970000|2021-09-18 12:26:10|20632.43|20512.43|20630.37|20510.37|20632.43|20512.43|20630.37|20510.37|8
1631967980000|2021-09-18 12:26:20|20629.92|20509.92|20629.54|20509.54|20630.2|20510.2|20629.45|20509.45|9
1631967990000|2021-09-18 12:26:30|20629.56|20509.56|20629.84|20509.84|20629.99|20509.99|20629.56|20509.56|10
1631968000000|2021-09-18 12:26:40|20629.85|20509.85|20629.01|20509.01|20629.85|20509.85|20628.5|20508.5|9
1631968010000|2021-09-18 12:26:50|20628.94|20508.94|20629.89|20509.89|20629.89|20509.89|20628.94|20508.94|10
1631968020000|2021-09-18 12:27:00|20630.18|20510.18|20628.52|20508.52|20630.18|20510.18|20628.52|20508.52|8
1631968030000|2021-09-18 12:27:10|20628.33|20508.33|20627.39|20507.39|20628.33|20508.33|20627.26|20507.26|9
1631968040000|2021-09-18 12:27:20|20627.29|20507.29|20627.63|20507.63|20627.82|20507.82|20627.09|20507.09|9
1631968050000|2021-09-18 12:27:30|20627.59|20507.59|20618.06|20498.06|20627.59|20507.59|20617.21|20497.21|10
1631968060000|2021-09-18 12:27:40|20618.97|20498.97|20619.06|20499.06|20619.97|20499.97|20618.51|20498.51|10
1631968070000|2021-09-18 12:27:50|20618.82|20498.82|20616.26|20496.26|20618.95|20498.95|20616.2|20496.2|10
1631968080000|2021-09-18 12:28:00|20615.18|20495.18|20616.26|20496.26|20616.26|20496.26|20615.18|20495.18|10
1631968090000|2021-09-18 12:28:10|20616.51|20496.51|20615.66|20495.66|20616.99|20496.99|20615.5|20495.5|8
1631968100000|2021-09-18 12:28:20|20615.68|20495.68|20615.94|20495.94|20616.02|20496.02|20615.17|20495.17|9
1631968110000|2021-09-18 12:28:30|20616.43|20496.43|20615.94|20495.94|20616.43|20496.43|20615.55|20495.55|10
1631968120000|2021-09-18 12:28:40|20615.87|20495.87|20612.25|20492.25|20615.87|20495.87|20612.03|20492.03|10
1631968130000|2021-09-18 12:28:50|20612.26|20492.26|20612.21|20492.21|20612.89|20492.89|20611.76|20491.76|10
1631968140000|2021-09-18 12:29:00|20611.81|20491.81|20609.97|20489.97|20611.81|20491.81|20609.86|20489.86|9
1631968150000|2021-09-18 12:29:10|20609.98|20489.98|20609.3|20489.3|20610.23|20490.23|20609.3|20489.3|10
1631968160000|2021-09-18 12:29:20|20609.89|20489.89|20606.04|20486.04|20609.89|20489.89|20606.04|20486.04|10
1631968170000|2021-09-18 12:29:30|20606.1|20486.1|20602.35|20482.35|20606.1|20486.1|20602.35|20482.35|10
1631968180000|2021-09-18 12:29:40|20602.51|20482.51|20596.47|20476.47|20602.51|20482.51|20596.47|20476.47|10
1631968190000|2021-09-18 12:29:50|20596.17|20476.17|20590.74|20470.74|20596.17|20476.17|20590.74|20470.74|10
1631968200000|2021-09-18 12:30:00|20590.23|20470.23|20587.17|20467.17|20590.57|20470.57|20586.06|20466.06|9
1631968210000|2021-09-18 12:30:10|20587.12|20467.12|20589.9|20469.9|20590.06|20470.06|20587.12|20467.12|9
1631968220000|2021-09-18 12:30:20|20590.84|20470.84|20591.23|20471.23|20591.96|20471.96|20590.84|20470.84|10
1631968230000|2021-09-18 12:30:30|20590.62|20470.62|20596.22|20476.22|20596.22|20476.22|20590.62|20470.62|9
1631968240000|2021-09-18 12:30:40|20596.43|20476.43|20596.58|20476.58|20597.31|20477.31|20596.21|20476.21|9
1631968250000|2021-09-18 12:30:50|20597.29|20477.29|20597.51|20477.51|20597.8|20477.8|20596.85|20476.85|10
1631968260000|2021-09-18 12:31:00|20598.05|20478.05|20601.33|20481.33|20601.33|20481.33|20598.05|20478.05|10
1631968270000|2021-09-18 12:31:10|20601.73|20481.73|20599.5|20479.5|20601.73|20481.73|20599.5|20479.5|10
1631968280000|2021-09-18 12:31:20|20599.39|20479.39|20594.9|20474.9|20599.39|20479.39|20594.9|20474.9|10
1631968290000|2021-09-18 12:31:30|20595.1|20475.1|20592.47|20472.47|20595.1|20475.1|20592.47|20472.47|10
1631968300000|2021-09-18 12:31:40|20592.5|20472.5|20591.89|20471.89|20592.5|20472.5|20591.76|20471.76|10
1631968310000|2021-09-18 12:31:50|20592.09|20472.09|20604.22|20484.22|20604.22|20484.22|20591.83|20471.83|10
1631968320000|2021-09-18 12:32:00|20604.33|20484.33|20609.8|20489.8|20610.31|20490.31|20604.33|20484.33|10
1631968330000|2021-09-18 12:32:10|20610.94|20490.94|20615.02|20495.02|20615.23|20495.23|20610.85|20490.85|10
1631968340000|2021-09-18 12:32:20|20615.26|20495.26|20619.34|20499.34|20619.34|20499.34|20615|20495|10
1631968350000|2021-09-18 12:32:30|20619.81|20499.81|20622.14|20502.14|20623.43|20503.43|20619.81|20499.81|10
1631968360000|2021-09-18 12:32:40|20621.12|20501.12|20622.53|20502.53|20622.53|20502.53|20619.75|20499.75|8
1631968370000|2021-09-18 12:32:50|20623.36|20503.36|20627.33|20507.33|20627.72|20507.72|20623.36|20503.36|9
1631968380000|2021-09-18 12:33:00|20627.29|20507.29|20627.53|20507.53|20627.53|20507.53|20627.23|20507.23|10
1631968390000|2021-09-18 12:33:10|20627.58|20507.58|20623.85|20503.85|20627.58|20507.58|20623.85|20503.85|10
1631968400000|2021-09-18 12:33:20|20623.82|20503.82|20619.04|20499.04|20623.82|20503.82|20619.04|20499.04|9
1631968410000|2021-09-18 12:33:30|20617.94|20497.94|20611.33|20491.33|20617.94|20497.94|20611.33|20491.33|10
1631968420000|2021-09-18 12:33:40|20610.63|20490.63|20606.89|20486.89|20610.63|20490.63|20606.89|20486.89|10
1631968430000|2021-09-18 12:33:50|20606.53|20486.53|20604.29|20484.29|20606.53|20486.53|20604.29|20484.29|8
1631968440000|2021-09-18 12:34:00|20603.95|20483.95|20603.85|20483.85|20604.08|20484.08|20602.71|20482.71|10
1631968450000|2021-09-18 12:34:10|20603.53|20483.53|20606.02|20486.02|20606.14|20486.14|20603.53|20483.53|10
1631968460000|2021-09-18 12:34:20|20606.32|20486.32|20607.79|20487.79|20607.79|20487.79|20606.32|20486.32|10
1631968470000|2021-09-18 12:34:30|20608.36|20488.36|20609.1|20489.1|20609.27|20489.27|20608.34|20488.34|9
1631968480000|2021-09-18 12:34:40|20608.42|20488.42|20606.86|20486.86|20608.42|20488.42|20606.81|20486.81|10
1631968490000|2021-09-18 12:34:50|20606.81|20486.81|20605.45|20485.45|20606.81|20486.81|20605.33|20485.33|10
1631968500000|2021-09-18 12:35:00|20605.4|20485.4|20603.39|20483.39|20605.42|20485.42|20602.93|20482.93|10
1631968510000|2021-09-18 12:35:10|20602.22|20482.22|20600.61|20480.61|20602.22|20482.22|20600.25|20480.25|8
1631968520000|2021-09-18 12:35:20|20600.52|20480.52|20594.68|20474.68|20600.52|20480.52|20594.68|20474.68|10
1631968530000|2021-09-18 12:35:30|20594.61|20474.61|20590.56|20470.56|20594.61|20474.61|20590.56|20470.56|10
1631968540000|2021-09-18 12:35:40|20588.75|20468.75|20582.19|20462.19|20588.75|20468.75|20582.19|20462.19|10
1631968550000|2021-09-18 12:35:50|20581.88|20461.88|20578.99|20458.99|20581.88|20461.88|20578.99|20458.99|10
1631968560000|2021-09-18 12:36:00|20578.65|20458.65|20577.58|20457.58|20578.65|20458.65|20576.97|20456.97|9
1631968570000|2021-09-18 12:36:10|20577.69|20457.69|20577.02|20457.02|20578.7|20458.7|20577.02|20457.02|9
1631968580000|2021-09-18 12:36:20|20576.84|20456.84|20573.41|20453.41|20576.84|20456.84|20573.2|20453.2|10
1631968590000|2021-09-18 12:36:30|20573.32|20453.32|20562.82|20442.82|20573.32|20453.32|20562.82|20442.82|10
1631968600000|2021-09-18 12:36:40|20562.32|20442.32|20561.13|20441.13|20562.32|20442.32|20560.83|20440.83|9
1631968610000|2021-09-18 12:36:50|20560.92|20440.92|20557.58|20437.58|20560.92|20440.92|20557.58|20437.58|10
1631968620000|2021-09-18 12:37:00|20558.11|20438.11|20559.02|20439.02|20559.08|20439.08|20558.01|20438.01|9
1631968630000|2021-09-18 12:37:10|20558.98|20438.98|20558.49|20438.49|20558.98|20438.98|20558.23|20438.23|10
1631968640000|2021-09-18 12:37:20|20559.15|20439.15|20559.13|20439.13|20559.8|20439.8|20559.13|20439.13|8
1631968650000|2021-09-18 12:37:30|20559.27|20439.27|20557.53|20437.53|20559.27|20439.27|20557.48|20437.48|10
1631968660000|2021-09-18 12:37:40|20557.38|20437.38|20556.02|20436.02|20557.51|20437.51|20556.02|20436.02|10
1631968670000|2021-09-18 12:37:50|20556.55|20436.55|20555.49|20435.49|20556.55|20436.55|20555.33|20435.33|10
1631968680000|2021-09-18 12:38:00|20554.46|20434.46|20551.54|20431.54|20554.68|20434.68|20551.54|20431.54|9
1631968690000|2021-09-18 12:38:10|20550.97|20430.97|20548.25|20428.25|20550.97|20430.97|20547.94|20427.94|10
1631968700000|2021-09-18 12:38:20|20548.64|20428.64|20548.48|20428.48|20548.64|20428.64|20548.08|20428.08|9
1631968710000|2021-09-18 12:38:30|20548.38|20428.38|20546.73|20426.73|20550.02|20430.02|20546.73|20426.73|10
1631968720000|2021-09-18 12:38:40|20546.41|20426.41|20538.97|20418.97|20546.41|20426.41|20538.97|20418.97|10
1631968730000|2021-09-18 12:38:50|20538.69|20418.69|20536.34|20416.34|20538.69|20418.69|20536.34|20416.34|10
1631968740000|2021-09-18 12:39:00|20535.25|20415.25|20535.4|20415.4|20535.4|20415.4|20534.42|20414.42|10
1631968750000|2021-09-18 12:39:10|20535.64|20415.64|20541.13|20421.13|20541.14|20421.14|20535.64|20415.64|10
1631968760000|2021-09-18 12:39:20|20540.58|20420.58|20536.76|20416.76|20540.58|20420.58|20536.76|20416.76|10
1631968770000|2021-09-18 12:39:30|20536.31|20416.31|20529.93|20409.93|20536.31|20416.31|20529.93|20409.93|10
1631968780000|2021-09-18 12:39:40|20529.02|20409.02|20522.92|20402.92|20529.02|20409.02|20522.73|20402.73|10
1631968790000|2021-09-18 12:39:50|20523.13|20403.13|20518.02|20398.02|20523.13|20403.13|20518.02|20398.02|10
1631968800000|2021-09-18 12:40:00|20517.31|20397.31|20517.05|20397.05|20517.31|20397.31|20515.62|20395.62|10
1631968810000|2021-09-18 12:40:10|20518.72|20398.72|20521.7|20401.7|20521.7|20401.7|20517.64|20397.64|10
1631968820000|2021-09-18 12:40:20|20521.78|20401.78|20530.46|20410.46|20530.46|20410.46|20521.78|20401.78|10
1631968830000|2021-09-18 12:40:30|20531.86|20411.86|20532.56|20412.56|20532.75|20412.75|20530.54|20410.54|10
1631968840000|2021-09-18 12:40:40|20532.66|20412.66|20536.96|20416.96|20537.09|20417.09|20532.66|20412.66|10
1631968850000|2021-09-18 12:40:50|20538.51|20418.51|20535.36|20415.36|20538.51|20418.51|20535.36|20415.36|10
1631968860000|2021-09-18 12:41:00|20534.26|20414.26|20534.29|20414.29|20534.29|20414.29|20531.77|20411.77|10
1631968870000|2021-09-18 12:41:10|20534.03|20414.03|20534.66|20414.66|20534.66|20414.66|20533.49|20413.49|10
1631968880000|2021-09-18 12:41:20|20534.4|20414.4|20537.16|20417.16|20537.88|20417.88|20534.4|20414.4|10
1631968890000|2021-09-18 12:41:30|20536.01|20416.01|20526.11|20406.11|20536.01|20416.01|20526.11|20406.11|9
1631968900000|2021-09-18 12:41:40|20525.22|20405.22|20524.05|20404.05|20525.22|20405.22|20523.65|20403.65|10
1631968910000|2021-09-18 12:41:50|20523.81|20403.81|20520.78|20400.78|20524.6|20404.6|20520.29|20400.29|10
1631968920000|2021-09-18 12:42:00|20520.38|20400.38|20513.03|20393.03|20520.38|20400.38|20512.87|20392.87|10
1631968930000|2021-09-18 12:42:10|20513.31|20393.31|20512.3|20392.3|20513.75|20393.75|20511.3|20391.3|10
1631968940000|2021-09-18 12:42:20|20511.5|20391.5|20513.75|20393.75|20513.75|20393.75|20510.93|20390.93|9
1631968950000|2021-09-18 12:42:30|20513.68|20393.68|20515.14|20395.14|20515.14|20395.14|20513.24|20393.24|10
1631968960000|2021-09-18 12:42:40|20515.27|20395.27|20515.69|20395.69|20517.02|20397.02|20515.27|20395.27|9
1631968970000|2021-09-18 12:42:50|20515.64|20395.64|20518.02|20398.02|20518.02|20398.02|20515.64|20395.64|10
1631968980000|2021-09-18 12:43:00|20517.98|20397.98|20519.25|20399.25|20519.28|20399.28|20517.98|20397.98|10
1631968990000|2021-09-18 12:43:10|20518.49|20398.49|20513.66|20393.66|20518.49|20398.49|20513.66|20393.66|10
1631969000000|2021-09-18 12:43:20|20513.67|20393.67|20513.29|20393.29|20513.91|20393.91|20513.03|20393.03|10
1631969010000|2021-09-18 12:43:30|20513.18|20393.18|20516.64|20396.64|20516.91|20396.91|20513.18|20393.18|10
1631969020000|2021-09-18 12:43:40|20517.72|20397.72|20521.03|20401.03|20521.03|20401.03|20517.72|20397.72|10
1631969030000|2021-09-18 12:43:50|20521.61|20401.61|20524.92|20404.92|20524.92|20404.92|20521.61|20401.61|10
1631969040000|2021-09-18 12:44:00|20524.76|20404.76|20524.69|20404.69|20525.39|20405.39|20523.87|20403.87|10
1631969050000|2021-09-18 12:44:10|20525.67|20405.67|20529.03|20409.03|20529.09|20409.09|20525.67|20405.67|10
1631969060000|2021-09-18 12:44:20|20529.9|20409.9|20532.15|20412.15|20532.24|20412.24|20529.9|20409.9|8
1631969070000|2021-09-18 12:44:30|20532.69|20412.69|20532.58|20412.58|20533.68|20413.68|20532.47|20412.47|10
1631969080000|2021-09-18 12:44:40|20532.89|20412.89|20533.33|20413.33|20533.33|20413.33|20532.11|20412.11|9
1631969090000|2021-09-18 12:44:50|20533.22|20413.22|20534.27|20414.27|20534.58|20414.58|20533.18|20413.18|9
1631969100000|2021-09-18 12:45:00|20534.29|20414.29|20536.89|20416.89|20536.89|20416.89|20534.29|20414.29|10
1631969110000|2021-09-18 12:45:10|20538.49|20418.49|20538.59|20418.59|20538.81|20418.81|20538.21|20418.21|9
1631969120000|2021-09-18 12:45:20|20538.52|20418.52|20539.12|20419.12|20539.14|20419.14|20538.17|20418.17|10
1631969130000|2021-09-18 12:45:30|20538.91|20418.91|20540.48|20420.48|20540.48|20420.48|20538.91|20418.91|9
1631969140000|2021-09-18 12:45:40|20541.09|20421.09|20541.18|20421.18|20541.81|20421.81|20541.08|20421.08|10
1631969150000|2021-09-18 12:45:50|20541.16|20421.16|20541.93|20421.93|20541.96|20421.96|20541.16|20421.16|7
1631969160000|2021-09-18 12:46:00|20541.91|20421.91|20544.8|20424.8|20544.8|20424.8|20541.91|20421.91|10
1631969170000|2021-09-18 12:46:10|20545.2|20425.2|20547.72|20427.72|20547.72|20427.72|20545.2|20425.2|10
1631969180000|2021-09-18 12:46:20|20547.79|20427.79|20547.38|20427.38|20547.85|20427.85|20547.28|20427.28|10
1631969190000|2021-09-18 12:46:30|20547.61|20427.61|20548.95|20428.95|20549.08|20429.08|20547.61|20427.61|10
1631969200000|2021-09-18 12:46:40|20549.01|20429.01|20551.93|20431.93|20551.93|20431.93|20549.01|20429.01|10
1631969210000|2021-09-18 12:46:50|20551.82|20431.82|20553.51|20433.51|20553.51|20433.51|20551.82|20431.82|10
1631969220000|2021-09-18 12:47:00|20554.34|20434.34|20559.7|20439.7|20559.78|20439.78|20554.34|20434.34|10
1631969230000|2021-09-18 12:47:10|20560.11|20440.11|20560.2|20440.2|20560.87|20440.87|20559.56|20439.56|10
1631969240000|2021-09-18 12:47:20|20560.64|20440.64|20565.44|20445.44|20565.44|20445.44|20560.64|20440.64|10
1631969250000|2021-09-18 12:47:30|20565.45|20445.45|20567.67|20447.67|20567.67|20447.67|20564.64|20444.64|10
1631969260000|2021-09-18 12:47:40|20567.69|20447.69|20568.82|20448.82|20569.14|20449.14|20567.69|20447.69|10
1631969270000|2021-09-18 12:47:50|20568.86|20448.86|20568.92|20448.92|20569.41|20449.41|20568.86|20448.86|10
1631969280000|2021-09-18 12:48:00|20568|20448|20569.56|20449.56|20569.56|20449.56|20567.19|20447.19|10
1631969290000|2021-09-18 12:48:10|20569.47|20449.47|20567.09|20447.09|20569.6|20449.6|20567.09|20447.09|10
1631969300000|2021-09-18 12:48:20|20565.42|20445.42|20560.97|20440.97|20565.42|20445.42|20560.97|20440.97|10
1631969310000|2021-09-18 12:48:30|20560.89|20440.89|20560.6|20440.6|20561.78|20441.78|20560.6|20440.6|9
1631969320000|2021-09-18 12:48:40|20560.47|20440.47|20555.43|20435.43|20561.14|20441.14|20555.43|20435.43|10
1631969330000|2021-09-18 12:48:50|20555.27|20435.27|20545.57|20425.57|20555.27|20435.27|20545.57|20425.57|10
1631969340000|2021-09-18 12:49:00|20545.17|20425.17|20540.55|20420.55|20545.17|20425.17|20540.55|20420.55|10
1631969350000|2021-09-18 12:49:10|20540.85|20420.85|20538.31|20418.31|20540.86|20420.86|20538.31|20418.31|10
1631969360000|2021-09-18 12:49:20|20537.88|20417.88|20535.85|20415.85|20538.24|20418.24|20535.7|20415.7|10
1631969370000|2021-09-18 12:49:30|20536.25|20416.25|20534.15|20414.15|20536.91|20416.91|20534.15|20414.15|10
1631969380000|2021-09-18 12:49:40|20534.12|20414.12|20529.73|20409.73|20534.12|20414.12|20529.73|20409.73|10
1631969390000|2021-09-18 12:49:50|20529.58|20409.58|20529.32|20409.32|20529.58|20409.58|20528.55|20408.55|10
1631969400000|2021-09-18 12:50:00|20529.3|20409.3|20533.78|20413.78|20533.78|20413.78|20529.14|20409.14|9
1631969410000|2021-09-18 12:50:10|20534.23|20414.23|20536.9|20416.9|20536.9|20416.9|20534.23|20414.23|10
1631969420000|2021-09-18 12:50:20|20537.17|20417.17|20537.4|20417.4|20537.83|20417.83|20536.79|20416.79|10
1631969430000|2021-09-18 12:50:30|20537.01|20417.01|20535.69|20415.69|20537.07|20417.07|20535.69|20415.69|9
1631969440000|2021-09-18 12:50:40|20534.58|20414.58|20533.56|20413.56|20535.73|20415.73|20533.56|20413.56|9
1631969450000|2021-09-18 12:50:50|20533.69|20413.69|20532.66|20412.66|20533.84|20413.84|20532.66|20412.66|10
1631969460000|2021-09-18 12:51:00|20532.64|20412.64|20532.37|20412.37|20532.64|20412.64|20531.68|20411.68|9
1631969470000|2021-09-18 12:51:10|20532.56|20412.56|20535.81|20415.81|20535.81|20415.81|20532.56|20412.56|10
1631969480000|2021-09-18 12:51:20|20535.74|20415.74|20538.07|20418.07|20538.07|20418.07|20535.74|20415.74|9
1631969490000|2021-09-18 12:51:30|20537.81|20417.81|20542.54|20422.54|20542.54|20422.54|20537.81|20417.81|10
1631969500000|2021-09-18 12:51:40|20544.7|20424.7|20548.75|20428.75|20548.75|20428.75|20544.7|20424.7|10
1631969510000|2021-09-18 12:51:50|20549.22|20429.22|20549.57|20429.57|20550.08|20430.08|20549.22|20429.22|8
1631969520000|2021-09-18 12:52:00|20549.6|20429.6|20548.78|20428.78|20549.6|20429.6|20548.76|20428.76|10
1631969530000|2021-09-18 12:52:10|20548.77|20428.77|20548.77|20428.77|20549.62|20429.62|20548.77|20428.77|9
1631969540000|2021-09-18 12:52:20|20548.84|20428.84|20546.91|20426.91|20548.84|20428.84|20546.91|20426.91|10
1631969550000|2021-09-18 12:52:30|20546.57|20426.57|20544.3|20424.3|20546.57|20426.57|20544.3|20424.3|9
1631969560000|2021-09-18 12:52:40|20543.32|20423.32|20541.61|20421.61|20543.48|20423.48|20541.31|20421.31|10
1631969570000|2021-09-18 12:52:50|20541.77|20421.77|20540.64|20420.64|20541.9|20421.9|20540.64|20420.64|9
1631969580000|2021-09-18 12:53:00|20540.37|20420.37|20540.36|20420.36|20540.37|20420.37|20539.68|20419.68|8
1631969590000|2021-09-18 12:53:10|20540.41|20420.41|20541.05|20421.05|20541.06|20421.06|20540.36|20420.36|7
1631969600000|2021-09-18 12:53:20|20541.13|20421.13|20540.19|20420.19|20541.13|20421.13|20540.1|20420.1|9
1631969610000|2021-09-18 12:53:30|20540.2|20420.2|20539.95|20419.95|20540.64|20420.64|20539.95|20419.95|9
1631969620000|2021-09-18 12:53:40|20539.7|20419.7|20537.33|20417.33|20539.77|20419.77|20537.24|20417.24|8
1631969630000|2021-09-18 12:53:50|20537.04|20417.04|20532.77|20412.77|20537.04|20417.04|20532.77|20412.77|9
1631969640000|2021-09-18 12:54:00|20532.85|20412.85|20530.47|20410.47|20532.92|20412.92|20530.47|20410.47|10
1631969650000|2021-09-18 12:54:10|20530.54|20410.54|20528.13|20408.13|20530.54|20410.54|20528.09|20408.09|10
1631969660000|2021-09-18 12:54:20|20528.06|20408.06|20521.94|20401.94|20528.41|20408.41|20521.94|20401.94|10
1631969670000|2021-09-18 12:54:30|20521.72|20401.72|20516.39|20396.39|20521.72|20401.72|20516.39|20396.39|10
1631969680000|2021-09-18 12:54:40|20515.71|20395.71|20513.16|20393.16|20515.71|20395.71|20513.16|20393.16|9
1631969690000|2021-09-18 12:54:50|20513.17|20393.17|20511.4|20391.4|20513.17|20393.17|20511.24|20391.24|10
1631969700000|2021-09-18 12:55:00|20510.86|20390.86|20508.89|20388.89|20510.86|20390.86|20507.91|20387.91|9
1631969710000|2021-09-18 12:55:10|20508.52|20388.52|20510.75|20390.75|20510.75|20390.75|20508.52|20388.52|10
1631969720000|2021-09-18 12:55:20|20511.08|20391.08|20513.48|20393.48|20513.48|20393.48|20511.01|20391.01|10
1631969730000|2021-09-18 12:55:30|20513.49|20393.49|20513|20393|20513.75|20393.75|20512.95|20392.95|10
1631969740000|2021-09-18 12:55:40|20512.83|20392.83|20511.77|20391.77|20512.97|20392.97|20511.57|20391.57|9
1631969750000|2021-09-18 12:55:50|20512.33|20392.33|20513.57|20393.57|20513.57|20393.57|20511.72|20391.72|10
1631969760000|2021-09-18 12:56:00|20513.29|20393.29|20514.68|20394.68|20514.68|20394.68|20513.07|20393.07|9
1631969770000|2021-09-18 12:56:10|20514.91|20394.91|20518.19|20398.19|20518.36|20398.36|20514.91|20394.91|10
1631969780000|2021-09-18 12:56:20|20518.21|20398.21|20520.31|20400.31|20520.31|20400.31|20518.21|20398.21|9
1631969790000|2021-09-18 12:56:30|20520.53|20400.53|20521.06|20401.06|20521.45|20401.45|20520.53|20400.53|9
1631969800000|2021-09-18 12:56:40|20520.96|20400.96|20518.15|20398.15|20520.96|20400.96|20518.15|20398.15|10
1631969810000|2021-09-18 12:56:50|20518.87|20398.87|20520.72|20400.72|20520.72|20400.72|20517.94|20397.94|10
1631969820000|2021-09-18 12:57:00|20522.51|20402.51|20522.11|20402.11|20522.76|20402.76|20522.11|20402.11|10
1631969830000|2021-09-18 12:57:10|20522.29|20402.29|20523.38|20403.38|20523.38|20403.38|20521.9|20401.9|9
1631969840000|2021-09-18 12:57:20|20523.9|20403.9|20533.53|20413.53|20533.53|20413.53|20523.9|20403.9|10
1631969850000|2021-09-18 12:57:30|20533.98|20413.98|20536.73|20416.73|20536.73|20416.73|20533.98|20413.98|10
1631969860000|2021-09-18 12:57:40|20537.29|20417.29|20541.12|20421.12|20541.12|20421.12|20537.29|20417.29|9
1631969870000|2021-09-18 12:57:50|20541.71|20421.71|20543.85|20423.85|20543.85|20423.85|20541.71|20421.71|10
1631969880000|2021-09-18 12:58:00|20543.55|20423.55|20545.07|20425.07|20545.07|20425.07|20542.58|20422.58|10
1631969890000|2021-09-18 12:58:10|20545.02|20425.02|20546.11|20426.11|20546.87|20426.87|20544.81|20424.81|9
1631969900000|2021-09-18 12:58:20|20545.76|20425.76|20545.71|20425.71|20546.13|20426.13|20545.15|20425.15|10
1631969910000|2021-09-18 12:58:30|20545.46|20425.46|20547.4|20427.4|20547.4|20427.4|20545.45|20425.45|10
1631969920000|2021-09-18 12:58:40|20547.46|20427.46|20548.59|20428.59|20548.61|20428.61|20547.42|20427.42|10
1631969930000|2021-09-18 12:58:50|20548.81|20428.81|20550.86|20430.86|20550.86|20430.86|20548.81|20428.81|8
1631969940000|2021-09-18 12:59:00|20550.58|20430.58|20548.62|20428.62|20550.58|20430.58|20548.62|20428.62|10
1631969950000|2021-09-18 12:59:10|20548.55|20428.55|20545.45|20425.45|20548.55|20428.55|20545.45|20425.45|10
1631969960000|2021-09-18 12:59:20|20542.75|20422.75|20543.24|20423.24|20543.41|20423.41|20541.87|20421.87|10
1631969970000|2021-09-18 12:59:30|20543.57|20423.57|20543.42|20423.42|20543.57|20423.57|20542.2|20422.2|10
1631969980000|2021-09-18 12:59:40|20543.32|20423.32|20542.28|20422.28|20543.32|20423.32|20541.82|20421.82|9
1631969990000|2021-09-18 12:59:50|20542.13|20422.13|20538.98|20418.98|20542.13|20422.13|20538.98|20418.98|10
1631970000000|2021-09-18 13:00:00|20538.99|20418.99|20542.08|20422.08|20542.08|20422.08|20538.41|20418.41|10
1631970010000|2021-09-18 13:00:10|20541.31|20421.31|20545.38|20425.38|20545.38|20425.38|20541.03|20421.03|10
1631970020000|2021-09-18 13:00:20|20545.77|20425.77|20550.61|20430.61|20550.61|20430.61|20545.77|20425.77|10
1631970030000|2021-09-18 13:00:30|20550.71|20430.71|20553.1|20433.1|20553.1|20433.1|20550.71|20430.71|10
1631970040000|2021-09-18 13:00:40|20554.91|20434.91|20559.9|20439.9|20560.17|20440.17|20554.5|20434.5|10
1631970050000|2021-09-18 13:00:50|20559.85|20439.85|20560.49|20440.49|20560.49|20440.49|20559.45|20439.45|10
1631970060000|2021-09-18 13:01:00|20560.75|20440.75|20561.69|20441.69|20561.69|20441.69|20560.14|20440.14|10
1631970070000|2021-09-18 13:01:10|20562.54|20442.54|20565.29|20445.29|20565.36|20445.36|20562.3|20442.3|10
1631970080000|2021-09-18 13:01:20|20566.14|20446.14|20560.12|20440.12|20566.14|20446.14|20560.12|20440.12|10
1631970090000|2021-09-18 13:01:30|20560.24|20440.24|20560.57|20440.57|20561.58|20441.58|20559.66|20439.66|9
1631970100000|2021-09-18 13:01:40|20560.49|20440.49|20560.89|20440.89|20560.89|20440.89|20559.85|20439.85|10
1631970110000|2021-09-18 13:01:50|20560.76|20440.76|20561.21|20441.21|20561.21|20441.21|20560.45|20440.45|9
1631970120000|2021-09-18 13:02:00|20561.26|20441.26|20564.48|20444.48|20564.48|20444.48|20561.13|20441.13|10
1631970130000|2021-09-18 13:02:10|20564.69|20444.69|20566.46|20446.46|20566.46|20446.46|20564.69|20444.69|10
1631970140000|2021-09-18 13:02:20|20566.3|20446.3|20568.58|20448.58|20568.58|20448.58|20566.3|20446.3|10
1631970150000|2021-09-18 13:02:30|20568.11|20448.11|20575.85|20455.85|20575.85|20455.85|20568.11|20448.11|10
1631970160000|2021-09-18 13:02:40|20577.46|20457.46|20580.56|20460.56|20580.56|20460.56|20577.19|20457.19|10
1631970170000|2021-09-18 13:02:50|20580.12|20460.12|20581.26|20461.26|20581.37|20461.37|20580.12|20460.12|10
1631970180000|2021-09-18 13:03:00|20581.6|20461.6|20580.61|20460.61|20582.83|20462.83|20580.61|20460.61|9
1631970190000|2021-09-18 13:03:10|20580.33|20460.33|20579.45|20459.45|20580.33|20460.33|20578.98|20458.98|10
1631970200000|2021-09-18 13:03:20|20579.82|20459.82|20579.73|20459.73|20581.97|20461.97|20579.73|20459.73|10
1631970210000|2021-09-18 13:03:30|20579.95|20459.95|20578.78|20458.78|20580.24|20460.24|20578.54|20458.54|10
1631970220000|2021-09-18 13:03:40|20578.86|20458.86|20578|20458|20578.86|20458.86|20577.88|20457.88|10
1631970230000|2021-09-18 13:03:50|20578.21|20458.21|20579.36|20459.36|20579.36|20459.36|20577.66|20457.66|10
1631970240000|2021-09-18 13:04:00|20578.98|20458.98|20581.17|20461.17|20581.17|20461.17|20578.31|20458.31|10
1631970250000|2021-09-18 13:04:10|20581.53|20461.53|20582.51|20462.51|20582.65|20462.65|20581.39|20461.39|10
1631970260000|2021-09-18 13:04:20|20582.38|20462.38|20583.45|20463.45|20583.45|20463.45|20582.1|20462.1|10
1631970270000|2021-09-18 13:04:30|20583.86|20463.86|20582.9|20462.9|20584.3|20464.3|20582.62|20462.62|9
1631970280000|2021-09-18 13:04:40|20582.96|20462.96|20584.58|20464.58|20584.58|20464.58|20582.49|20462.49|9
1631970290000|2021-09-18 13:04:50|20585.47|20465.47|20587.49|20467.49|20587.49|20467.49|20585.47|20465.47|9
1631970300000|2021-09-18 13:05:00|20587.46|20467.46|20590.69|20470.69|20591.15|20471.15|20587.46|20467.46|10
1631970310000|2021-09-18 13:05:10|20590.74|20470.74|20589.96|20469.96|20591.59|20471.59|20589.44|20469.44|10
1631970320000|2021-09-18 13:05:20|20589.85|20469.85|20592.42|20472.42|20592.66|20472.66|20589.35|20469.35|10
1631970330000|2021-09-18 13:05:30|20592.66|20472.66|20593.2|20473.2|20594.4|20474.4|20591.63|20471.63|9
1631970340000|2021-09-18 13:05:40|20592.84|20472.84|20593.26|20473.26|20593.28|20473.28|20592.53|20472.53|9
1631970350000|2021-09-18 13:05:50|20593.67|20473.67|20594.08|20474.08|20594.08|20474.08|20593.67|20473.67|8
1631970360000|2021-09-18 13:06:00|20594.05|20474.05|20595.15|20475.15|20595.15|20475.15|20593.88|20473.88|10
1631970370000|2021-09-18 13:06:10|20595.3|20475.3|20595.52|20475.52|20596.09|20476.09|20595.3|20475.3|8
1631970380000|2021-09-18 13:06:20|20595.6|20475.6|20597.41|20477.41|20597.8|20477.8|20595.6|20475.6|10
1631970390000|2021-09-18 13:06:30|20597.61|20477.61|20600.74|20480.74|20601.3|20481.3|20597.61|20477.61|10
1631970400000|2021-09-18 13:06:40|20600.95|20480.95|20602.92|20482.92|20602.92|20482.92|20600.64|20480.64|10
1631970410000|2021-09-18 13:06:50|20602.82|20482.82|20604.59|20484.59|20604.93|20484.93|20602.82|20482.82|10
1631970420000|2021-09-18 13:07:00|20604.54|20484.54|20607.06|20487.06|20607.06|20487.06|20604.54|20484.54|10
1631970430000|2021-09-18 13:07:10|20607.35|20487.35|20609.03|20489.03|20609.19|20489.19|20606.91|20486.91|10
1631970440000|2021-09-18 13:07:20|20609.91|20489.91|20609.23|20489.23|20609.91|20489.91|20608.35|20488.35|9
1631970450000|2021-09-18 13:07:30|20609.42|20489.42|20611.97|20491.97|20611.97|20491.97|20609.16|20489.16|9
1631970460000|2021-09-18 13:07:40|20613.07|20493.07|20615.13|20495.13|20615.99|20495.99|20612.96|20492.96|10
1631970470000|2021-09-18 13:07:50|20615.45|20495.45|20615.26|20495.26|20615.67|20495.67|20613.64|20493.64|10
1631970480000|2021-09-18 13:08:00|20615.51|20495.51|20617.58|20497.58|20617.74|20497.74|20615.44|20495.44|10
1631970490000|2021-09-18 13:08:10|20617.19|20497.19|20617.51|20497.51|20617.62|20497.62|20616.67|20496.67|10
1631970500000|2021-09-18 13:08:20|20616.35|20496.35|20613.62|20493.62|20616.35|20496.35|20613.62|20493.62|10
1631970510000|2021-09-18 13:08:30|20613.14|20493.14|20611.84|20491.84|20613.14|20493.14|20611.25|20491.25|10
1631970520000|2021-09-18 13:08:40|20610.77|20490.77|20607|20487|20610.85|20490.85|20606.93|20486.93|10
1631970530000|2021-09-18 13:08:50|20606.79|20486.79|20599.87|20479.87|20606.79|20486.79|20599.87|20479.87|10
1631970540000|2021-09-18 13:09:00|20598.87|20478.87|20597.64|20477.64|20599.76|20479.76|20596.38|20476.38|9
1631970550000|2021-09-18 13:09:10|20596.94|20476.94|20593.61|20473.61|20596.94|20476.94|20593.07|20473.07|10
1631970560000|2021-09-18 13:09:20|20593.19|20473.19|20593.05|20473.05|20593.63|20473.63|20592.19|20472.19|10
1631970570000|2021-09-18 13:09:30|20593.52|20473.52|20597.22|20477.22|20597.83|20477.83|20593.52|20473.52|10
1631970580000|2021-09-18 13:09:40|20597.24|20477.24|20600.29|20480.29|20600.51|20480.51|20597.24|20477.24|9
1631970590000|2021-09-18 13:09:50|20600.56|20480.56|20605.65|20485.65|20605.65|20485.65|20600.56|20480.56|9
1631970600000|2021-09-18 13:10:00|20605.75|20485.75|20608.12|20488.12|20608.12|20488.12|20605.75|20485.75|10
1631970610000|2021-09-18 13:10:10|20608.22|20488.22|20605.89|20485.89|20608.35|20488.35|20605.86|20485.86|10
1631970620000|2021-09-18 13:10:20|20605.03|20485.03|20602.1|20482.1|20605.11|20485.11|20602.1|20482.1|10
1631970630000|2021-09-18 13:10:30|20601.98|20481.98|20596.58|20476.58|20601.98|20481.98|20596.58|20476.58|10
1631970640000|2021-09-18 13:10:40|20596.47|20476.47|20590.72|20470.72|20596.86|20476.86|20590.72|20470.72|10
1631970650000|2021-09-18 13:10:50|20590.42|20470.42|20586.95|20466.95|20590.42|20470.42|20586.9|20466.9|10
1631970660000|2021-09-18 13:11:00|20586.34|20466.34|20584.38|20464.38|20586.34|20466.34|20583.82|20463.82|10
1631970670000|2021-09-18 13:11:10|20584.35|20464.35|20584.57|20464.57|20585.63|20465.63|20584.35|20464.35|8
1631970680000|2021-09-18 13:11:20|20584.28|20464.28|20581.38|20461.38|20584.28|20464.28|20581.16|20461.16|10
1631970690000|2021-09-18 13:11:30|20581.07|20461.07|20578.67|20458.67|20581.07|20461.07|20578.67|20458.67|10
1631970700000|2021-09-18 13:11:40|20578.13|20458.13|20575.42|20455.42|20578.13|20458.13|20575.32|20455.32|10
1631970710000|2021-09-18 13:11:50|20575.11|20455.11|20572.89|20452.89|20575.11|20455.11|20572.89|20452.89|9
1631970720000|2021-09-18 13:12:00|20572.16|20452.16|20568.83|20448.83|20572.16|20452.16|20568.83|20448.83|10
1631970730000|2021-09-18 13:12:10|20569.02|20449.02|20568.93|20448.93|20569.15|20449.15|20568.2|20448.2|10
1631970740000|2021-09-18 13:12:20|20569.48|20449.48|20573.27|20453.27|20573.27|20453.27|20569.48|20449.48|10
1631970750000|2021-09-18 13:12:30|20573.22|20453.22|20577.81|20457.81|20577.81|20457.81|20572.76|20452.76|10
1631970760000|2021-09-18 13:12:40|20578.1|20458.1|20581.49|20461.49|20581.49|20461.49|20578.1|20458.1|10
1631970770000|2021-09-18 13:12:50|20581.92|20461.92|20585.51|20465.51|20585.51|20465.51|20581.92|20461.92|10
1631970780000|2021-09-18 13:13:00|20584.96|20464.96|20589.85|20469.85|20589.85|20469.85|20584.96|20464.96|10
1631970790000|2021-09-18 13:13:10|20590.34|20470.34|20592.79|20472.79|20593.02|20473.02|20590.34|20470.34|8
1631970800000|2021-09-18 13:13:20|20592.74|20472.74|20596.05|20476.05|20596.05|20476.05|20592.74|20472.74|10
1631970810000|2021-09-18 13:13:30|20596.32|20476.32|20594.4|20474.4|20596.99|20476.99|20594.22|20474.22|10
1631970820000|2021-09-18 13:13:40|20594.71|20474.71|20593.64|20473.64|20595.28|20475.28|20593.29|20473.29|10
1631970830000|2021-09-18 13:13:50|20593.73|20473.73|20596.83|20476.83|20596.83|20476.83|20593.67|20473.67|10
1631970840000|2021-09-18 13:14:00|20598.51|20478.51|20600.96|20480.96|20600.96|20480.96|20598.51|20478.51|10
1631970850000|2021-09-18 13:14:10|20601.81|20481.81|20600.4|20480.4|20601.87|20481.87|20600.4|20480.4|10
1631970860000|2021-09-18 13:14:20|20600.59|20480.59|20598.88|20478.88|20600.59|20480.59|20598.88|20478.88|10
1631970870000|2021-09-18 13:14:30|20599.05|20479.05|20599.31|20479.31|20599.38|20479.38|20598.1|20478.1|10
1631970880000|2021-09-18 13:14:40|20599.43|20479.43|20600.15|20480.15|20600.44|20480.44|20599.43|20479.43|9
1631970890000|2021-09-18 13:14:50|20600.66|20480.66|20598.49|20478.49|20600.66|20480.66|20598.49|20478.49|9
1631970900000|2021-09-18 13:15:00|20598.04|20478.04|20597.52|20477.52|20598.33|20478.33|20597.43|20477.43|10
1631970910000|2021-09-18 13:15:10|20597.66|20477.66|20597.03|20477.03|20598.63|20478.63|20597.03|20477.03|10
1631970920000|2021-09-18 13:15:20|20597.27|20477.27|20598.8|20478.8|20598.91|20478.91|20597.27|20477.27|10
1631970930000|2021-09-18 13:15:30|20599.26|20479.26|20602.51|20482.51|20602.51|20482.51|20599.26|20479.26|10
1631970940000|2021-09-18 13:15:40|20603.06|20483.06|20608.74|20488.74|20608.74|20488.74|20603.06|20483.06|10
1631970950000|2021-09-18 13:15:50|20608.68|20488.68|20613.73|20493.73|20613.73|20493.73|20608.68|20488.68|10
1631970960000|2021-09-18 13:16:00|20614.28|20494.28|20615.76|20495.76|20615.76|20495.76|20614.13|20494.13|10
1631970970000|2021-09-18 13:16:10|20616.38|20496.38|20618.67|20498.67|20618.67|20498.67|20616.26|20496.26|10
1631970980000|2021-09-18 13:16:20|20618.34|20498.34|20619.79|20499.79|20620.2|20500.2|20618.34|20498.34|9
1631970990000|2021-09-18 13:16:30|20620.14|20500.14|20619.21|20499.21|20620.14|20500.14|20616.91|20496.91|10
1631971000000|2021-09-18 13:16:40|20619.38|20499.38|20618.95|20498.95|20620.33|20500.33|20618.95|20498.95|10
1631971010000|2021-09-18 13:16:50|20621.48|20501.48|20621.07|20501.07|20621.48|20501.48|20619.32|20499.32|10
1631971020000|2021-09-18 13:17:00|20620.16|20500.16|20622.32|20502.32|20622.57|20502.57|20620.16|20500.16|7
1631971030000|2021-09-18 13:17:10|20622.49|20502.49|20623.42|20503.42|20623.56|20503.56|20621.47|20501.47|9
1631971040000|2021-09-18 13:17:20|20623.76|20503.76|20626.5|20506.5|20626.5|20506.5|20623.76|20503.76|9
1631971050000|2021-09-18 13:17:30|20627.13|20507.13|20629.66|20509.66|20629.66|20509.66|20627.01|20507.01|8
1631971060000|2021-09-18 13:17:40|20631.3|20511.3|20632.12|20512.12|20633.04|20513.04|20631.06|20511.06|10
1631971070000|2021-09-18 13:17:50|20632.08|20512.08|20633.21|20513.21|20633.21|20513.21|20632.08|20512.08|10
1631971080000|2021-09-18 13:18:00|20633.44|20513.44|20639.51|20519.51|20640.34|20520.34|20633.44|20513.44|10
1631971090000|2021-09-18 13:18:10|20639.6|20519.6|20642.27|20522.27|20642.27|20522.27|20639.25|20519.25|10
1631971100000|2021-09-18 13:18:20|20642.01|20522.01|20644.29|20524.29|20644.29|20524.29|20642.01|20522.01|9
1631971110000|2021-09-18 13:18:30|20644.61|20524.61|20646.6|20526.6|20646.97|20526.97|20644.31|20524.31|10
1631971120000|2021-09-18 13:18:40|20645.88|20525.88|20646.97|20526.97|20646.97|20526.97|20645.88|20525.88|10
1631971130000|2021-09-18 13:18:50|20646.91|20526.91|20647.21|20527.21|20647.21|20527.21|20644.53|20524.53|10
1631971140000|2021-09-18 13:19:00|20646.81|20526.81|20649.7|20529.7|20649.77|20529.77|20645.52|20525.52|10
1631971150000|2021-09-18 13:19:10|20650.32|20530.32|20651.06|20531.06|20651.82|20531.82|20650.32|20530.32|10
1631971160000|2021-09-18 13:19:20|20650.71|20530.71|20650.51|20530.51|20651.17|20531.17|20650.32|20530.32|10
1631971170000|2021-09-18 13:19:30|20651.53|20531.53|20648.53|20528.53|20651.53|20531.53|20648.53|20528.53|10
1631971180000|2021-09-18 13:19:40|20648.66|20528.66|20650.12|20530.12|20650.19|20530.19|20648.66|20528.66|10
1631971190000|2021-09-18 13:19:50|20650.72|20530.72|20648.43|20528.43|20650.72|20530.72|20648.26|20528.26|10
1631971200000|2021-09-18 13:20:00|20649|20529|20650.45|20530.45|20650.45|20530.45|20649|20529|9
1631971210000|2021-09-18 13:20:10|20650.19|20530.19|20647.64|20527.64|20650.19|20530.19|20647.47|20527.47|9
1631971220000|2021-09-18 13:20:20|20647.72|20527.72|20646.72|20526.72|20647.74|20527.74|20646.72|20526.72|10
1631971230000|2021-09-18 13:20:30|20646.67|20526.67|20646.06|20526.06|20647.41|20527.41|20645.22|20525.22|10
1631971240000|2021-09-18 13:20:40|20645.88|20525.88|20645.21|20525.21|20646.62|20526.62|20645.21|20525.21|10
1631971250000|2021-09-18 13:20:50|20644.87|20524.87|20644.18|20524.18|20644.87|20524.87|20644.15|20524.15|10
1631971260000|2021-09-18 13:21:00|20644.21|20524.21|20644.45|20524.45|20644.45|20524.45|20644|20524|6
1631971270000|2021-09-18 13:21:10|20644.14|20524.14|20645.92|20525.92|20645.92|20525.92|20644.02|20524.02|9
1631971280000|2021-09-18 13:21:20|20646.04|20526.04|20646.84|20526.84|20646.84|20526.84|20645.88|20525.88|10
1631971290000|2021-09-18 13:21:30|20646.64|20526.64|20645.49|20525.49|20647.34|20527.34|20645.49|20525.49|9
1631971300000|2021-09-18 13:21:40|20645.17|20525.17|20643.23|20523.23|20645.17|20525.17|20642.95|20522.95|10
1631971310000|2021-09-18 13:21:50|20643.27|20523.27|20639.69|20519.69|20643.27|20523.27|20639.69|20519.69|10
1631971320000|2021-09-18 13:22:00|20639.7|20519.7|20637.09|20517.09|20639.7|20519.7|20637.09|20517.09|9
1631971330000|2021-09-18 13:22:10|20636.82|20516.82|20635.04|20515.04|20636.83|20516.83|20635.04|20515.04|10
1631971340000|2021-09-18 13:22:20|20634.4|20514.4|20631.8|20511.8|20634.4|20514.4|20631.8|20511.8|10
1631971350000|2021-09-18 13:22:30|20631.24|20511.24|20631.65|20511.65|20631.69|20511.69|20631.24|20511.24|10
1631971360000|2021-09-18 13:22:40|20631.98|20511.98|20633.8|20513.8|20633.8|20513.8|20631.98|20511.98|10
1631971370000|2021-09-18 13:22:50|20633.95|20513.95|20636.55|20516.55|20636.55|20516.55|20633.95|20513.95|10
1631971380000|2021-09-18 13:23:00|20636.66|20516.66|20636.21|20516.21|20637.16|20517.16|20636.21|20516.21|10
1631971390000|2021-09-18 13:23:10|20636.06|20516.06|20638.37|20518.37|20638.67|20518.67|20635.43|20515.43|10
1631971400000|2021-09-18 13:23:20|20639.49|20519.49|20639.53|20519.53|20640.13|20520.13|20639.49|20519.49|10
1631971410000|2021-09-18 13:23:30|20639.62|20519.62|20637.96|20517.96|20640|20520|20637.96|20517.96|10
1631971420000|2021-09-18 13:23:40|20637.99|20517.99|20636.35|20516.35|20638.08|20518.08|20636.35|20516.35|10
1631971430000|2021-09-18 13:23:50|20635.51|20515.51|20634.08|20514.08|20635.51|20515.51|20633.55|20513.55|10
1631971440000|2021-09-18 13:24:00|20634.83|20514.83|20636.27|20516.27|20636.27|20516.27|20634.83|20514.83|10
1631971450000|2021-09-18 13:24:10|20636.39|20516.39|20638.01|20518.01|20638.01|20518.01|20636.39|20516.39|10
1631971460000|2021-09-18 13:24:20|20637.68|20517.68|20637.66|20517.66|20638.65|20518.65|20637.66|20517.66|10
1631971470000|2021-09-18 13:24:30|20637.4|20517.4|20637.39|20517.39|20637.4|20517.4|20635.9|20515.9|10
1631971480000|2021-09-18 13:24:40|20637.68|20517.68|20638.38|20518.38|20638.38|20518.38|20637.27|20517.27|10
1631971490000|2021-09-18 13:24:50|20637.92|20517.92|20633.29|20513.29|20638.07|20518.07|20633.29|20513.29|10
1631971500000|2021-09-18 13:25:00|20632.22|20512.22|20623.9|20503.9|20632.22|20512.22|20623.9|20503.9|9
1631971510000|2021-09-18 13:25:10|20623.25|20503.25|20619.86|20499.86|20623.25|20503.25|20619.86|20499.86|10
1631971520000|2021-09-18 13:25:20|20619.68|20499.68|20618.31|20498.31|20620.23|20500.23|20618.31|20498.31|10
1631971530000|2021-09-18 13:25:30|20617.92|20497.92|20616.76|20496.76|20617.92|20497.92|20616.76|20496.76|10
1631971540000|2021-09-18 13:25:40|20616.38|20496.38|20618.93|20498.93|20618.93|20498.93|20616.38|20496.38|10
1631971550000|2021-09-18 13:25:50|20618.65|20498.65|20617.53|20497.53|20618.67|20498.67|20617.53|20497.53|10
1631971560000|2021-09-18 13:26:00|20617.54|20497.54|20613.94|20493.94|20617.54|20497.54|20613.94|20493.94|10
1631971570000|2021-09-18 13:26:10|20614.12|20494.12|20614.67|20494.67|20614.67|20494.67|20613.96|20493.96|10
1631971580000|2021-09-18 13:26:20|20614.72|20494.72|20616.2|20496.2|20616.54|20496.54|20614.63|20494.63|10
1631971590000|2021-09-18 13:26:30|20616.3|20496.3|20616.29|20496.29|20617.04|20497.04|20616.24|20496.24|7
1631971600000|2021-09-18 13:26:40|20616.88|20496.88|20617.66|20497.66|20617.86|20497.86|20616.58|20496.58|8
1631971610000|2021-09-18 13:26:50|20617.65|20497.65|20617.71|20497.71|20617.79|20497.79|20617.27|20497.27|10
1631971620000|2021-09-18 13:27:00|20618.81|20498.81|20618.9|20498.9|20619.02|20499.02|20618.59|20498.59|10
1631971630000|2021-09-18 13:27:10|20619.19|20499.19|20618.4|20498.4|20619.21|20499.21|20618.32|20498.32|9
1631971640000|2021-09-18 13:27:20|20618.5|20498.5|20617.97|20497.97|20618.5|20498.5|20617.45|20497.45|10
1631971650000|2021-09-18 13:27:30|20618.07|20498.07|20618.95|20498.95|20619.04|20499.04|20617.72|20497.72|10
1631971660000|2021-09-18 13:27:40|20619.18|20499.18|20620.38|20500.38|20620.83|20500.83|20619.18|20499.18|10
1631971670000|2021-09-18 13:27:50|20620.09|20500.09|20620.77|20500.77|20620.77|20500.77|20620.09|20500.09|10
1631971680000|2021-09-18 13:28:00|20620.42|20500.42|20620.66|20500.66|20621|20501|20619.89|20499.89|10
1631971690000|2021-09-18 13:28:10|20620.82|20500.82|20621.95|20501.95|20621.95|20501.95|20620.82|20500.82|9
1631971700000|2021-09-18 13:28:20|20622.06|20502.06|20622.28|20502.28|20623.01|20503.01|20621.96|20501.96|10
1631971710000|2021-09-18 13:28:30|20622.22|20502.22|20618.35|20498.35|20622.22|20502.22|20617.79|20497.79|9
1631971720000|2021-09-18 13:28:40|20617.73|20497.73|20614.88|20494.88|20617.73|20497.73|20614.88|20494.88|10
1631971730000|2021-09-18 13:28:50|20614.35|20494.35|20614.18|20494.18|20614.7|20494.7|20613.86|20493.86|10
1631971740000|2021-09-18 13:29:00|20614.2|20494.2|20614.27|20494.27|20614.43|20494.43|20613.98|20493.98|10
1631971750000|2021-09-18 13:29:10|20614.3|20494.3|20615.93|20495.93|20616.05|20496.05|20614.3|20494.3|9
1631971760000|2021-09-18 13:29:20|20615.92|20495.92|20615|20495|20616.34|20496.34|20614.85|20494.85|9
1631971770000|2021-09-18 13:29:30|20615.01|20495.01|20616.98|20496.98|20617.32|20497.32|20614.82|20494.82|10
1631971780000|2021-09-18 13:29:40|20617.04|20497.04|20618.09|20498.09|20618.5|20498.5|20617.04|20497.04|10
1631971790000|2021-09-18 13:29:50|20618.2|20498.2|20616.74|20496.74|20618.2|20498.2|20615.97|20495.97|10
1631971800000|2021-09-18 13:30:00|20616.55|20496.55|20615.79|20495.79|20616.55|20496.55|20615.79|20495.79|9
1631971810000|2021-09-18 13:30:10|20615.93|20495.93|20612.12|20492.12|20615.93|20495.93|20612.12|20492.12|10
1631971820000|2021-09-18 13:30:20|20611.89|20491.89|20610.84|20490.84|20611.89|20491.89|20610.84|20490.84|10
1631971830000|2021-09-18 13:30:30|20610.81|20490.81|20609.61|20489.61|20611.57|20491.57|20609.61|20489.61|8
1631971840000|2021-09-18 13:30:40|20609.52|20489.52|20605.82|20485.82|20609.52|20489.52|20605.82|20485.82|10
1631971850000|2021-09-18 13:30:50|20604.46|20484.46|20600.98|20480.98|20604.47|20484.47|20600.98|20480.98|10
1631971860000|2021-09-18 13:31:00|20600.93|20480.93|20598.37|20478.37|20600.93|20480.93|20598.33|20478.33|9
1631971870000|2021-09-18 13:31:10|20597.99|20477.99|20597.17|20477.17|20598.51|20478.51|20597.17|20477.17|10
1631971880000|2021-09-18 13:31:20|20596.69|20476.69|20595.41|20475.41|20597.27|20477.27|20595.41|20475.41|10
1631971890000|2021-09-18 13:31:30|20595.71|20475.71|20593.29|20473.29|20596.34|20476.34|20593.24|20473.24|10
1631971900000|2021-09-18 13:31:40|20593.89|20473.89|20591.21|20471.21|20594.17|20474.17|20591.21|20471.21|10
1631971910000|2021-09-18 13:31:50|20591.35|20471.35|20589.91|20469.91|20592.22|20472.22|20589.91|20469.91|10
1631971920000|2021-09-18 13:32:00|20590.25|20470.25|20594.16|20474.16|20594.16|20474.16|20589.57|20469.57|10
1631971930000|2021-09-18 13:32:10|20594.03|20474.03|20593.25|20473.25|20594.03|20474.03|20593.09|20473.09|9
1631971940000|2021-09-18 13:32:20|20592.83|20472.83|20592.71|20472.71|20593.33|20473.33|20592.66|20472.66|9
1631971950000|2021-09-18 13:32:30|20593.23|20473.23|20592.71|20472.71|20593.23|20473.23|20591.81|20471.81|10
1631971960000|2021-09-18 13:32:40|20592.65|20472.65|20593.79|20473.79|20593.96|20473.96|20592.65|20472.65|9
1631971970000|2021-09-18 13:32:50|20593.69|20473.69|20592.43|20472.43|20593.69|20473.69|20592.43|20472.43|9
1631971980000|2021-09-18 13:33:00|20592.48|20472.48|20592.42|20472.42|20592.48|20472.48|20591.61|20471.61|10
1631971990000|2021-09-18 13:33:10|20592.56|20472.56|20589.8|20469.8|20592.76|20472.76|20589.8|20469.8|9
1631972000000|2021-09-18 13:33:20|20589.71|20469.71|20588.54|20468.54|20589.71|20469.71|20588.07|20468.07|9
1631972010000|2021-09-18 13:33:30|20588.49|20468.49|20589.37|20469.37|20589.74|20469.74|20588.33|20468.33|10
1631972020000|2021-09-18 13:33:40|20589.09|20469.09|20585.99|20465.99|20589.09|20469.09|20585.99|20465.99|10
1631972030000|2021-09-18 13:33:50|20585.94|20465.94|20584.91|20464.91|20586.1|20466.1|20584.9|20464.9|8
1631972040000|2021-09-18 13:34:00|20584.66|20464.66|20584.37|20464.37|20585|20465|20584.28|20464.28|10
1631972050000|2021-09-18 13:34:10|20583.71|20463.71|20581.98|20461.98|20583.71|20463.71|20581.98|20461.98|9
1631972060000|2021-09-18 13:34:20|20581.83|20461.83|20579.9|20459.9|20581.83|20461.83|20579.9|20459.9|10
1631972070000|2021-09-18 13:34:30|20580.43|20460.43|20583.6|20463.6|20583.6|20463.6|20580.43|20460.43|10
1631972080000|2021-09-18 13:34:40|20583.84|20463.84|20583.83|20463.83|20584.26|20464.26|20583.78|20463.78|9
1631972090000|2021-09-18 13:34:50|20583.93|20463.93|20583.92|20463.92|20584.57|20464.57|20583.79|20463.79|10
1631972100000|2021-09-18 13:35:00|20583.83|20463.83|20582.2|20462.2|20583.83|20463.83|20582.13|20462.13|9
1631972110000|2021-09-18 13:35:10|20581.93|20461.93|20581.19|20461.19|20581.93|20461.93|20581.19|20461.19|9
1631972120000|2021-09-18 13:35:20|20581.34|20461.34|20579.31|20459.31|20581.34|20461.34|20579.31|20459.31|9
1631972130000|2021-09-18 13:35:30|20579.35|20459.35|20579.19|20459.19|20579.73|20459.73|20578.83|20458.83|10
1631972140000|2021-09-18 13:35:40|20578.58|20458.58|20579.39|20459.39|20579.53|20459.53|20578.38|20458.38|10
1631972150000|2021-09-18 13:35:50|20579.36|20459.36|20578.17|20458.17|20579.36|20459.36|20578.17|20458.17|10
1631972160000|2021-09-18 13:36:00|20578.11|20458.11|20578.12|20458.12|20579.02|20459.02|20578.11|20458.11|10
1631972170000|2021-09-18 13:36:10|20576.39|20456.39|20572.44|20452.44|20576.39|20456.39|20572.08|20452.08|10
1631972180000|2021-09-18 13:36:20|20571.8|20451.8|20569.22|20449.22|20571.8|20451.8|20568.96|20448.96|10
1631972190000|2021-09-18 13:36:30|20569.09|20449.09|20566.52|20446.52|20569.09|20449.09|20566.52|20446.52|10
1631972200000|2021-09-18 13:36:40|20566.54|20446.54|20561.95|20441.95|20566.54|20446.54|20561.95|20441.95|10
1631972210000|2021-09-18 13:36:50|20561.94|20441.94|20562.29|20442.29|20562.29|20442.29|20561.15|20441.15|9
1631972220000|2021-09-18 13:37:00|20563.6|20443.6|20562.62|20442.62|20563.95|20443.95|20562.62|20442.62|10
1631972230000|2021-09-18 13:37:10|20561.68|20441.68|20557.94|20437.94|20562.02|20442.02|20557.94|20437.94|10
1631972240000|2021-09-18 13:37:20|20557.87|20437.87|20556.06|20436.06|20557.95|20437.95|20556.02|20436.02|10
1631972250000|2021-09-18 13:37:30|20556.25|20436.25|20559.27|20439.27|20559.27|20439.27|20555.45|20435.45|10
1631972260000|2021-09-18 13:37:40|20560.16|20440.16|20560.5|20440.5|20560.58|20440.58|20560.15|20440.15|10
1631972270000|2021-09-18 13:37:50|20561.17|20441.17|20560.85|20440.85|20562.08|20442.08|20560.85|20440.85|10
1631972280000|2021-09-18 13:38:00|20560.75|20440.75|20558.3|20438.3|20560.75|20440.75|20558.3|20438.3|9
1631972290000|2021-09-18 13:38:10|20558.13|20438.13|20557.72|20437.72|20558.22|20438.22|20557.72|20437.72|10
1631972300000|2021-09-18 13:38:20|20557.67|20437.67|20556.32|20436.32|20557.67|20437.67|20556.32|20436.32|10
1631972310000|2021-09-18 13:38:30|20556.65|20436.65|20556.02|20436.02|20557.34|20437.34|20556.02|20436.02|10
1631972320000|2021-09-18 13:38:40|20556.08|20436.08|20556.05|20436.05|20557.13|20437.13|20555.67|20435.67|9
1631972330000|2021-09-18 13:38:50|20555.35|20435.35|20554.07|20434.07|20555.35|20435.35|20554.07|20434.07|10
1631972340000|2021-09-18 13:39:00|20553.96|20433.96|20553.84|20433.84|20553.98|20433.98|20553.48|20433.48|8
1631972350000|2021-09-18 13:39:10|20553.85|20433.85|20555.01|20435.01|20555.08|20435.08|20553.85|20433.85|10
1631972360000|2021-09-18 13:39:20|20555|20435|20554.34|20434.34|20555.07|20435.07|20553.58|20433.58|10
1631972370000|2021-09-18 13:39:30|20555.01|20435.01|20554.66|20434.66|20555.35|20435.35|20554.66|20434.66|8
1631972380000|2021-09-18 13:39:40|20555.19|20435.19|20554.62|20434.62|20555.19|20435.19|20554.08|20434.08|8
1631972390000|2021-09-18 13:39:50|20554.51|20434.51|20555.31|20435.31|20555.4|20435.4|20554.25|20434.25|8
1631972400000|2021-09-18 13:40:00|20554.88|20434.88|20556.41|20436.41|20556.41|20436.41|20554.88|20434.88|9
1631972410000|2021-09-18 13:40:10|20556.4|20436.4|20557.26|20437.26|20557.26|20437.26|20556.27|20436.27|10
1631972420000|2021-09-18 13:40:20|20557.74|20437.74|20561.73|20441.73|20561.73|20441.73|20557.17|20437.17|10
1631972430000|2021-09-18 13:40:30|20561.63|20441.63|20563.2|20443.2|20563.2|20443.2|20561.31|20441.31|9
1631972440000|2021-09-18 13:40:40|20563.36|20443.36|20563.89|20443.89|20563.99|20443.99|20563.3|20443.3|8
1631972450000|2021-09-18 13:40:50|20563.86|20443.86|20564.05|20444.05|20564.41|20444.41|20562.34|20442.34|10
1631972460000|2021-09-18 13:41:00|20564.49|20444.49|20564.2|20444.2|20564.7|20444.7|20563.83|20443.83|10
1631972470000|2021-09-18 13:41:10|20564.44|20444.44|20565.84|20445.84|20566.62|20446.62|20564.44|20444.44|10
1631972480000|2021-09-18 13:41:20|20565.73|20445.73|20564.16|20444.16|20565.73|20445.73|20564.16|20444.16|9
1631972490000|2021-09-18 13:41:30|20563.92|20443.92|20564.1|20444.1|20564.27|20444.27|20563.8|20443.8|10
1631972500000|2021-09-18 13:41:40|20564.05|20444.05|20564.29|20444.29|20564.68|20444.68|20564.05|20444.05|9
1631972510000|2021-09-18 13:41:50|20564.11|20444.11|20563.73|20443.73|20564.11|20444.11|20562.98|20442.98|10
1631972520000|2021-09-18 13:42:00|20563.7|20443.7|20563.89|20443.89|20563.89|20443.89|20563.1|20443.1|9
1631972530000|2021-09-18 13:42:10|20563.43|20443.43|20562.32|20442.32|20563.43|20443.43|20562.23|20442.23|9
1631972540000|2021-09-18 13:42:20|20562.44|20442.44|20561.51|20441.51|20562.44|20442.44|20561.51|20441.51|6
1631972550000|2021-09-18 13:42:30|20560.87|20440.87|20561|20441|20561.57|20441.57|20560.75|20440.75|9
1631972560000|2021-09-18 13:42:40|20560.07|20440.07|20558.58|20438.58|20560.11|20440.11|20557.74|20437.74|10
1631972570000|2021-09-18 13:42:50|20558.45|20438.45|20557.02|20437.02|20558.45|20438.45|20557.02|20437.02|10
1631972580000|2021-09-18 13:43:00|20556.14|20436.14|20554.5|20434.5|20556.53|20436.53|20554.33|20434.33|10
1631972590000|2021-09-18 13:43:10|20554.29|20434.29|20551.56|20431.56|20554.29|20434.29|20551.56|20431.56|10
1631972600000|2021-09-18 13:43:20|20551.63|20431.63|20551.05|20431.05|20551.63|20431.63|20550.52|20430.52|10
1631972610000|2021-09-18 13:43:30|20551.13|20431.13|20553.63|20433.63|20553.63|20433.63|20550.93|20430.93|10
1631972620000|2021-09-18 13:43:40|20554.27|20434.27|20554.3|20434.3|20554.75|20434.75|20553.89|20433.89|9
1631972630000|2021-09-18 13:43:50|20554.28|20434.28|20556.04|20436.04|20556.14|20436.14|20554.28|20434.28|8
1631972640000|2021-09-18 13:44:00|20555.96|20435.96|20556.16|20436.16|20556.55|20436.55|20555.92|20435.92|9
1631972650000|2021-09-18 13:44:10|20556.02|20436.02|20556.88|20436.88|20556.88|20436.88|20556.02|20436.02|10
1631972660000|2021-09-18 13:44:20|20556.8|20436.8|20558.5|20438.5|20558.5|20438.5|20556.8|20436.8|10
1631972670000|2021-09-18 13:44:30|20558.45|20438.45|20563.4|20443.4|20563.4|20443.4|20558.45|20438.45|10
1631972680000|2021-09-18 13:44:40|20563.21|20443.21|20562.59|20442.59|20564.27|20444.27|20562.59|20442.59|10
1631972690000|2021-09-18 13:44:50|20562.36|20442.36|20556.57|20436.57|20562.36|20442.36|20556.57|20436.57|10
1631972700000|2021-09-18 13:45:00|20556.39|20436.39|20554.49|20434.49|20556.39|20436.39|20554.22|20434.22|10
1631972710000|2021-09-18 13:45:10|20554.06|20434.06|20550.73|20430.73|20554.06|20434.06|20550.73|20430.73|10
1631972720000|2021-09-18 13:45:20|20550.1|20430.1|20547.88|20427.88|20550.1|20430.1|20547.88|20427.88|9
1631972730000|2021-09-18 13:45:30|20547.18|20427.18|20545.92|20425.92|20547.18|20427.18|20545.79|20425.79|10
1631972740000|2021-09-18 13:45:40|20546.58|20426.58|20542.87|20422.87|20546.58|20426.58|20542.87|20422.87|10
1631972750000|2021-09-18 13:45:50|20542.95|20422.95|20541.3|20421.3|20543.4|20423.4|20541.3|20421.3|10
1631972760000|2021-09-18 13:46:00|20541.19|20421.19|20542.42|20422.42|20542.8|20422.8|20540.94|20420.94|10
1631972770000|2021-09-18 13:46:10|20542.86|20422.86|20542.73|20422.73|20542.86|20422.86|20541.02|20421.02|9
1631972780000|2021-09-18 13:46:20|20542.51|20422.51|20542.5|20422.5|20542.66|20422.66|20541.9|20421.9|9
1631972790000|2021-09-18 13:46:30|20542.62|20422.62|20543.83|20423.83|20543.83|20423.83|20542.62|20422.62|10
1631972800000|2021-09-18 13:46:40|20543.82|20423.82|20542.61|20422.61|20543.85|20423.85|20542.61|20422.61|10
1631972810000|2021-09-18 13:46:50|20542.51|20422.51|20537.91|20417.91|20542.56|20422.56|20537.91|20417.91|10
1631972820000|2021-09-18 13:47:00|20535.69|20415.69|20521.28|20401.28|20535.69|20415.69|20521.28|20401.28|10
1631972830000|2021-09-18 13:47:10|20519.16|20399.16|20509.78|20389.78|20519.32|20399.32|20509.78|20389.78|10
1631972840000|2021-09-18 13:47:20|20508.94|20388.94|20505.06|20385.06|20508.94|20388.94|20502.72|20382.72|10
1631972850000|2021-09-18 13:47:30|20505.32|20385.32|20502.74|20382.74|20505.87|20385.87|20501.23|20381.23|10
1631972860000|2021-09-18 13:47:40|20502.42|20382.42|20505.31|20385.31|20505.67|20385.67|20502.42|20382.42|10
1631972870000|2021-09-18 13:47:50|20507.26|20387.26|20514.6|20394.6|20514.6|20394.6|20507.26|20387.26|10
1631972880000|2021-09-18 13:48:00|20514.33|20394.33|20515.32|20395.32|20517.45|20397.45|20514.33|20394.33|10
1631972890000|2021-09-18 13:48:10|20514.68|20394.68|20512.38|20392.38|20514.68|20394.68|20512.38|20392.38|10
1631972900000|2021-09-18 13:48:20|20512.03|20392.03|20511.9|20391.9|20512.13|20392.13|20510.61|20390.61|10
1631972910000|2021-09-18 13:48:30|20509.79|20389.79|20510.03|20390.03|20510.39|20390.39|20509.33|20389.33|10
1631972920000|2021-09-18 13:48:40|20510.97|20390.97|20508.45|20388.45|20511.55|20391.55|20508.45|20388.45|10
1631972930000|2021-09-18 13:48:50|20508.61|20388.61|20507.72|20387.72|20508.61|20388.61|20507.58|20387.58|10
1631972940000|2021-09-18 13:49:00|20507.74|20387.74|20505.21|20385.21|20507.76|20387.76|20505.21|20385.21|9
1631972950000|2021-09-18 13:49:10|20505.62|20385.62|20505.95|20385.95|20505.95|20385.95|20504.89|20384.89|10
1631972960000|2021-09-18 13:49:20|20505.88|20385.88|20506.87|20386.87|20507.18|20387.18|20505.06|20385.06|10
1631972970000|2021-09-18 13:49:30|20506.94|20386.94|20509.58|20389.58|20509.58|20389.58|20506.84|20386.84|10
1631972980000|2021-09-18 13:49:40|20509.85|20389.85|20510.04|20390.04|20511.89|20391.89|20509.85|20389.85|10
1631972990000|2021-09-18 13:49:50|20510.72|20390.72|20511.88|20391.88|20511.88|20391.88|20510.5|20390.5|10
1631973000000|2021-09-18 13:50:00|20512.13|20392.13|20513.61|20393.61|20513.61|20393.61|20512.13|20392.13|10
1631973010000|2021-09-18 13:50:10|20513.23|20393.23|20513.58|20393.58|20514.27|20394.27|20513.23|20393.23|9
1631973020000|2021-09-18 13:50:20|20513.48|20393.48|20509.79|20389.79|20514.46|20394.46|20509.79|20389.79|10
1631973030000|2021-09-18 13:50:30|20509.26|20389.26|20502.21|20382.21|20509.29|20389.29|20502.21|20382.21|10
1631973040000|2021-09-18 13:50:40|20499.81|20379.81|20500.29|20380.29|20500.29|20380.29|20499.09|20379.09|10
1631973050000|2021-09-18 13:50:50|20500.57|20380.57|20498.06|20378.06|20500.57|20380.57|20497.76|20377.76|10
1631973060000|2021-09-18 13:51:00|20497.84|20377.84|20499.09|20379.09|20499.51|20379.51|20497.4|20377.4|10
1631973070000|2021-09-18 13:51:10|20499.6|20379.6|20502.97|20382.97|20502.97|20382.97|20499.6|20379.6|10
1631973080000|2021-09-18 13:51:20|20503.64|20383.64|20507.17|20387.17|20507.17|20387.17|20503.64|20383.64|10
1631973090000|2021-09-18 13:51:30|20507.06|20387.06|20515.9|20395.9|20515.9|20395.9|20507.06|20387.06|10
1631973100000|2021-09-18 13:51:40|20517.58|20397.58|20516.94|20396.94|20518.41|20398.41|20516.94|20396.94|10
1631973110000|2021-09-18 13:51:50|20517.44|20397.44|20518.64|20398.64|20518.64|20398.64|20517.44|20397.44|8
1631973120000|2021-09-18 13:52:00|20520.12|20400.12|20520.67|20400.67|20521.37|20401.37|20519.72|20399.72|10
1631973130000|2021-09-18 13:52:10|20520.79|20400.79|20519.25|20399.25|20520.79|20400.79|20519.19|20399.19|9
1631973140000|2021-09-18 13:52:20|20519.31|20399.31|20522.42|20402.42|20522.42|20402.42|20519.31|20399.31|10
1631973150000|2021-09-18 13:52:30|20522.94|20402.94|20525.41|20405.41|20525.41|20405.41|20522.52|20402.52|10
1631973160000|2021-09-18 13:52:40|20525.2|20405.2|20527.29|20407.29|20527.29|20407.29|20525.2|20405.2|10
1631973170000|2021-09-18 13:52:50|20527.34|20407.34|20532.63|20412.63|20532.8|20412.8|20527.34|20407.34|10
1631973180000|2021-09-18 13:53:00|20532.55|20412.55|20533.19|20413.19|20533.19|20413.19|20532.09|20412.09|9
1631973190000|2021-09-18 13:53:10|20533.3|20413.3|20533.49|20413.49|20534.67|20414.67|20533.3|20413.3|10
1631973200000|2021-09-18 13:53:20|20533.66|20413.66|20530.17|20410.17|20533.66|20413.66|20530.17|20410.17|9
1631973210000|2021-09-18 13:53:30|20530.36|20410.36|20529.59|20409.59|20530.67|20410.67|20529.48|20409.48|9
1631973220000|2021-09-18 13:53:40|20529.45|20409.45|20530.45|20410.45|20530.48|20410.48|20529.45|20409.45|10
1631973230000|2021-09-18 13:53:50|20530.52|20410.52|20534.84|20414.84|20534.84|20414.84|20530.41|20410.41|10
1631973240000|2021-09-18 13:54:00|20535.37|20415.37|20536.85|20416.85|20537.3|20417.3|20535.37|20415.37|10
1631973250000|2021-09-18 13:54:10|20537.54|20417.54|20539.23|20419.23|20539.23|20419.23|20537.24|20417.24|10
1631973260000|2021-09-18 13:54:20|20539.46|20419.46|20537.67|20417.67|20539.46|20419.46|20537.27|20417.27|9
1631973270000|2021-09-18 13:54:30|20537.51|20417.51|20538.43|20418.43|20539|20419|20537.51|20417.51|9
1631973280000|2021-09-18 13:54:40|20538.62|20418.62|20536.01|20416.01|20538.62|20418.62|20536.01|20416.01|10
1631973290000|2021-09-18 13:54:50|20535.96|20415.96|20534.62|20414.62|20535.96|20415.96|20534.15|20414.15|10
1631973300000|2021-09-18 13:55:00|20534.84|20414.84|20535.98|20415.98|20535.98|20415.98|20534.84|20414.84|10
1631973310000|2021-09-18 13:55:10|20536.11|20416.11|20533.39|20413.39|20536.11|20416.11|20533.39|20413.39|9
1631973320000|2021-09-18 13:55:20|20533.15|20413.15|20535.22|20415.22|20535.22|20415.22|20532.54|20412.54|10
1631973330000|2021-09-18 13:55:30|20535.29|20415.29|20537.38|20417.38|20538.17|20418.17|20535.29|20415.29|9
1631973340000|2021-09-18 13:55:40|20537.62|20417.62|20537.18|20417.18|20537.83|20417.83|20536.72|20416.72|8
1631973350000|2021-09-18 13:55:50|20537.12|20417.12|20536.44|20416.44|20537.12|20417.12|20535.61|20415.61|9
1631973360000|2021-09-18 13:56:00|20536.46|20416.46|20538.01|20418.01|20538.01|20418.01|20535.61|20415.61|9
1631973370000|2021-09-18 13:56:10|20537.79|20417.79|20540.61|20420.61|20540.61|20420.61|20536.81|20416.81|10
1631973380000|2021-09-18 13:56:20|20541.18|20421.18|20546.72|20426.72|20546.72|20426.72|20541.18|20421.18|10
1631973390000|2021-09-18 13:56:30|20548.89|20428.89|20559.28|20439.28|20559.45|20439.45|20548.89|20428.89|10
1631973400000|2021-09-18 13:56:40|20559.62|20439.62|20558.27|20438.27|20562.19|20442.19|20558.27|20438.27|10
1631973410000|2021-09-18 13:56:50|20557.31|20437.31|20560.83|20440.83|20561.45|20441.45|20557.31|20437.31|10
1631973420000|2021-09-18 13:57:00|20560.77|20440.77|20561.62|20441.62|20561.62|20441.62|20559.28|20439.28|10
1631973430000|2021-09-18 13:57:10|20561.97|20441.97|20562.33|20442.33|20562.33|20442.33|20561.37|20441.37|10
1631973440000|2021-09-18 13:57:20|20562.34|20442.34|20562.38|20442.38|20563.2|20443.2|20562.29|20442.29|10
1631973450000|2021-09-18 13:57:30|20562.46|20442.46|20562.41|20442.41|20563.13|20443.13|20560.9|20440.9|10
1631973460000|2021-09-18 13:57:40|20562.07|20442.07|20560.72|20440.72|20562.07|20442.07|20560.72|20440.72|10
1631973470000|2021-09-18 13:57:50|20560.01|20440.01|20554.92|20434.92|20560.01|20440.01|20554.92|20434.92|10
1631973480000|2021-09-18 13:58:00|20553.66|20433.66|20551.36|20431.36|20553.66|20433.66|20551.36|20431.36|10
1631973490000|2021-09-18 13:58:10|20550.97|20430.97|20549.29|20429.29|20550.97|20430.97|20548.41|20428.41|10
1631973500000|2021-09-18 13:58:20|20549.28|20429.28|20551.77|20431.77|20551.77|20431.77|20549.28|20429.28|10
1631973510000|2021-09-18 13:58:30|20552.18|20432.18|20553.49|20433.49|20553.49|20433.49|20551.98|20431.98|9
1631973520000|2021-09-18 13:58:40|20553.64|20433.64|20559.17|20439.17|20559.79|20439.79|20553.1|20433.1|9
1631973530000|2021-09-18 13:58:50|20559.98|20439.98|20562.86|20442.86|20562.86|20442.86|20559.98|20439.98|10
1631973540000|2021-09-18 13:59:00|20563.34|20443.34|20565.52|20445.52|20565.64|20445.64|20563.34|20443.34|9
1631973550000|2021-09-18 13:59:10|20565.48|20445.48|20565.31|20445.31|20565.48|20445.48|20564.61|20444.61|10
1631973560000|2021-09-18 13:59:20|20565.89|20445.89|20563.95|20443.95|20566.12|20446.12|20563.95|20443.95|9
1631973570000|2021-09-18 13:59:30|20563.66|20443.66|20561.06|20441.06|20563.66|20443.66|20561.04|20441.04|10
1631973580000|2021-09-18 13:59:40|20561.13|20441.13|20561.19|20441.19|20561.51|20441.51|20561.13|20441.13|10
1631973590000|2021-09-18 13:59:50|20561.22|20441.22|20562.42|20442.42|20562.42|20442.42|20560.92|20440.92|10
1631973600000|2021-09-18 14:00:00|20563.3|20443.3|20563.18|20443.18|20563.35|20443.35|20563.02|20443.02|10
1631973610000|2021-09-18 14:00:10|20563.43|20443.43|20566.42|20446.42|20566.6|20446.6|20563.15|20443.15|10
1631973620000|2021-09-18 14:00:20|20566.88|20446.88|20566.19|20446.19|20567.13|20447.13|20566.19|20446.19|9
1631973630000|2021-09-18 14:00:30|20566.26|20446.26|20563.81|20443.81|20566.26|20446.26|20563.63|20443.63|10
1631973640000|2021-09-18 14:00:40|20563.34|20443.34|20561.54|20441.54|20563.34|20443.34|20561.36|20441.36|10
1631973650000|2021-09-18 14:00:50|20561.13|20441.13|20557.24|20437.24|20561.13|20441.13|20557.24|20437.24|10
1631973660000|2021-09-18 14:01:00|20557.39|20437.39|20559.41|20439.41|20559.41|20439.41|20556.63|20436.63|10
1631973670000|2021-09-18 14:01:10|20560.55|20440.55|20564.31|20444.31|20564.31|20444.31|20560.55|20440.55|10
1631973680000|2021-09-18 14:01:20|20565.16|20445.16|20567.75|20447.75|20567.75|20447.75|20565.16|20445.16|10
1631973690000|2021-09-18 14:01:30|20567.63|20447.63|20572.51|20452.51|20572.51|20452.51|20567.63|20447.63|10
1631973700000|2021-09-18 14:01:40|20572.9|20452.9|20578.24|20458.24|20578.24|20458.24|20572.87|20452.87|10
1631973710000|2021-09-18 14:01:50|20578.21|20458.21|20579.29|20459.29|20579.96|20459.96|20577.97|20457.97|10
1631973720000|2021-09-18 14:02:00|20577.87|20457.87|20579.03|20459.03|20579.11|20459.11|20577.87|20457.87|10
1631973730000|2021-09-18 14:02:10|20578.92|20458.92|20584.37|20464.37|20584.37|20464.37|20578.92|20458.92|10
1631973740000|2021-09-18 14:02:20|20584.71|20464.71|20585.75|20465.75|20585.75|20465.75|20583.96|20463.96|10
1631973750000|2021-09-18 14:02:30|20586.05|20466.05|20587.06|20467.06|20587.22|20467.22|20585.37|20465.37|10
1631973760000|2021-09-18 14:02:40|20587.07|20467.07|20589.43|20469.43|20589.43|20469.43|20587.07|20467.07|9
1631973770000|2021-09-18 14:02:50|20590.11|20470.11|20591.36|20471.36|20591.36|20471.36|20589.81|20469.81|10
1631973780000|2021-09-18 14:03:00|20591.74|20471.74|20594.4|20474.4|20594.67|20474.67|20591.74|20471.74|10
1631973790000|2021-09-18 14:03:10|20594.56|20474.56|20594.83|20474.83|20594.83|20474.83|20594.17|20474.17|10
1631973800000|2021-09-18 14:03:20|20595.07|20475.07|20594.68|20474.68|20595.63|20475.63|20594.68|20474.68|9
1631973810000|2021-09-18 14:03:30|20594.33|20474.33|20601.35|20481.35|20601.35|20481.35|20594.13|20474.13|10
1631973820000|2021-09-18 14:03:40|20600.77|20480.77|20600.16|20480.16|20601.08|20481.08|20600.16|20480.16|10
1631973830000|2021-09-18 14:03:50|20599.85|20479.85|20599.75|20479.75|20600.05|20480.05|20599.62|20479.62|10
1631973840000|2021-09-18 14:04:00|20600.06|20480.06|20600.64|20480.64|20600.64|20480.64|20599.67|20479.67|9
1631973850000|2021-09-18 14:04:10|20600.36|20480.36|20604.15|20484.15|20604.15|20484.15|20600.36|20480.36|10
1631973860000|2021-09-18 14:04:20|20604.6|20484.6|20604.56|20484.56|20605.2|20485.2|20604.56|20484.56|9
1631973870000|2021-09-18 14:04:30|20604.64|20484.64|20603.48|20483.48|20604.65|20484.65|20603.05|20483.05|9
1631973880000|2021-09-18 14:04:40|20603.41|20483.41|20601.39|20481.39|20603.45|20483.45|20601.29|20481.29|10
1631973890000|2021-09-18 14:04:50|20601.24|20481.24|20600.11|20480.11|20601.24|20481.24|20600.11|20480.11|10
1631973900000|2021-09-18 14:05:00|20599.99|20479.99|20596.34|20476.34|20599.99|20479.99|20596.34|20476.34|9
1631973910000|2021-09-18 14:05:10|20595.54|20475.54|20594.12|20474.12|20596.03|20476.03|20594.12|20474.12|10
1631973920000|2021-09-18 14:05:20|20594.39|20474.39|20591.42|20471.42|20594.39|20474.39|20591.42|20471.42|10
1631973930000|2021-09-18 14:05:30|20590.42|20470.42|20587.73|20467.73|20590.42|20470.42|20587.73|20467.73|10
1631973940000|2021-09-18 14:05:40|20587.59|20467.59|20585.2|20465.2|20587.59|20467.59|20585.08|20465.08|9
1631973950000|2021-09-18 14:05:50|20585.42|20465.42|20586.68|20466.68|20586.68|20466.68|20585.07|20465.07|10
1631973960000|2021-09-18 14:06:00|20586.76|20466.76|20589.89|20469.89|20589.89|20469.89|20586.6|20466.6|10
1631973970000|2021-09-18 14:06:10|20590.24|20470.24|20596.78|20476.78|20596.78|20476.78|20590.24|20470.24|10
1631973980000|2021-09-18 14:06:20|20596.94|20476.94|20596.46|20476.46|20596.96|20476.96|20596.38|20476.38|10
1631973990000|2021-09-18 14:06:30|20597.31|20477.31|20597.89|20477.89|20597.89|20477.89|20596.42|20476.42|10
1631974000000|2021-09-18 14:06:40|20597.77|20477.77|20599.95|20479.95|20599.95|20479.95|20597.75|20477.75|10
1631974010000|2021-09-18 14:06:50|20599.94|20479.94|20600.22|20480.22|20600.51|20480.51|20599.94|20479.94|9
1631974020000|2021-09-18 14:07:00|20600.23|20480.23|20602.5|20482.5|20602.5|20482.5|20600.13|20480.13|10
1631974030000|2021-09-18 14:07:10|20602.64|20482.64|20599.1|20479.1|20602.64|20482.64|20599.1|20479.1|10
1631974040000|2021-09-18 14:07:20|20599.3|20479.3|20595.85|20475.85|20599.3|20479.3|20595.85|20475.85|9
1631974050000|2021-09-18 14:07:30|20595.24|20475.24|20592.32|20472.32|20595.24|20475.24|20592.32|20472.32|10
1631974060000|2021-09-18 14:07:40|20592.7|20472.7|20593.94|20473.94|20594.46|20474.46|20592.7|20472.7|10
1631974070000|2021-09-18 14:07:50|20593.69|20473.69|20591.71|20471.71|20593.77|20473.77|20591.71|20471.71|8
1631974080000|2021-09-18 14:08:00|20591.61|20471.61|20587.46|20467.46|20591.61|20471.61|20587.46|20467.46|10
1631974090000|2021-09-18 14:08:10|20587.4|20467.4|20587.96|20467.96|20588.01|20468.01|20587.4|20467.4|9
1631974100000|2021-09-18 14:08:20|20587.97|20467.97|20587.85|20467.85|20588.16|20468.16|20587.74|20467.74|9
1631974110000|2021-09-18 14:08:30|20587.54|20467.54|20587.88|20467.88|20588.08|20468.08|20587.5|20467.5|10
1631974120000|2021-09-18 14:08:40|20587.96|20467.96|20588.4|20468.4|20588.82|20468.82|20587.96|20467.96|9
1631974130000|2021-09-18 14:08:50|20587.95|20467.95|20587.18|20467.18|20587.95|20467.95|20587.15|20467.15|9
1631974140000|2021-09-18 14:09:00|20586.82|20466.82|20582.19|20462.19|20586.82|20466.82|20582.19|20462.19|10
1631974150000|2021-09-18 14:09:10|20582.15|20462.15|20579.26|20459.26|20582.15|20462.15|20579.09|20459.09|9
1631974160000|2021-09-18 14:09:20|20578.92|20458.92|20575.02|20455.02|20578.92|20458.92|20575.02|20455.02|9
1631974170000|2021-09-18 14:09:30|20574.73|20454.73|20574.09|20454.09|20575.09|20455.09|20573.56|20453.56|10
1631974180000|2021-09-18 14:09:40|20573.82|20453.82|20576.14|20456.14|20576.14|20456.14|20573.45|20453.45|10
1631974190000|2021-09-18 14:09:50|20576.17|20456.17|20578.61|20458.61|20578.61|20458.61|20576.16|20456.16|10
1631974200000|2021-09-18 14:10:00|20577.88|20457.88|20577.73|20457.73|20578.05|20458.05|20577.1|20457.1|10
1631974210000|2021-09-18 14:10:10|20577.53|20457.53|20576.46|20456.46|20577.53|20457.53|20576.36|20456.36|9
1631974220000|2021-09-18 14:10:20|20576.25|20456.25|20574.79|20454.79|20576.25|20456.25|20574.69|20454.69|9
1631974230000|2021-09-18 14:10:30|20574|20454|20571.32|20451.32|20574|20454|20571.32|20451.32|9
1631974240000|2021-09-18 14:10:40|20571.84|20451.84|20570.56|20450.56|20571.84|20451.84|20570.56|20450.56|8
1631974250000|2021-09-18 14:10:50|20569.76|20449.76|20568.82|20448.82|20569.76|20449.76|20568.71|20448.71|10
1631974260000|2021-09-18 14:11:00|20568.81|20448.81|20564.61|20444.61|20568.81|20448.81|20564.61|20444.61|10
1631974270000|2021-09-18 14:11:10|20564.93|20444.93|20565.73|20445.73|20565.73|20445.73|20564.79|20444.79|10
1631974280000|2021-09-18 14:11:20|20565.51|20445.51|20566.23|20446.23|20566.23|20446.23|20565.33|20445.33|9
1631974290000|2021-09-18 14:11:30|20566.37|20446.37|20566.6|20446.6|20566.76|20446.76|20565.81|20445.81|10
1631974300000|2021-09-18 14:11:40|20566.74|20446.74|20569.29|20449.29|20569.29|20449.29|20566.74|20446.74|9
1631974310000|2021-09-18 14:11:50|20569.31|20449.31|20570.78|20450.78|20571.23|20451.23|20569.31|20449.31|10
1631974320000|2021-09-18 14:12:00|20570.42|20450.42|20568.02|20448.02|20570.42|20450.42|20567.86|20447.86|10
1631974330000|2021-09-18 14:12:10|20568.09|20448.09|20565.9|20445.9|20568.2|20448.2|20565.9|20445.9|9
1631974340000|2021-09-18 14:12:20|20565.3|20445.3|20560.86|20440.86|20565.3|20445.3|20560.86|20440.86|10
1631974350000|2021-09-18 14:12:30|20559.89|20439.89|20555.65|20435.65|20559.89|20439.89|20555.57|20435.57|10
1631974360000|2021-09-18 14:12:40|20556.23|20436.23|20553.83|20433.83|20556.23|20436.23|20553.06|20433.06|10
1631974370000|2021-09-18 14:12:50|20553.5|20433.5|20553.56|20433.56|20553.64|20433.64|20552.48|20432.48|9
1631974380000|2021-09-18 14:13:00|20553.83|20433.83|20555.25|20435.25|20555.63|20435.63|20553.83|20433.83|9
1631974390000|2021-09-18 14:13:10|20555.19|20435.19|20554.2|20434.2|20555.19|20435.19|20554.2|20434.2|10
1631974400000|2021-09-18 14:13:20|20553.47|20433.47|20549.9|20429.9|20553.95|20433.95|20549.18|20429.18|10
1631974410000|2021-09-18 14:13:30|20549.56|20429.56|20547.87|20427.87|20549.89|20429.89|20547.87|20427.87|10
1631974420000|2021-09-18 14:13:40|20547.48|20427.48|20545.34|20425.34|20547.48|20427.48|20545.3|20425.3|10
1631974430000|2021-09-18 14:13:50|20545.29|20425.29|20541.59|20421.59|20545.29|20425.29|20541.59|20421.59|10
1631974440000|2021-09-18 14:14:00|20541.41|20421.41|20541.76|20421.76|20541.76|20421.76|20539.22|20419.22|10
1631974450000|2021-09-18 14:14:10|20541.82|20421.82|20544.02|20424.02|20544.02|20424.02|20541.46|20421.46|10
1631974460000|2021-09-18 14:14:20|20544.15|20424.15|20544.86|20424.86|20545.9|20425.9|20543.84|20423.84|10
1631974470000|2021-09-18 14:14:30|20544.29|20424.29|20548.5|20428.5|20548.5|20428.5|20544.29|20424.29|9
1631974480000|2021-09-18 14:14:40|20548.55|20428.55|20548.08|20428.08|20549.44|20429.44|20548.08|20428.08|9
1631974490000|2021-09-18 14:14:50|20548.14|20428.14|20549.79|20429.79|20549.8|20429.8|20548.14|20428.14|10
1631974500000|2021-09-18 14:15:00|20549.49|20429.49|20550.56|20430.56|20550.75|20430.75|20549.49|20429.49|10
1631974510000|2021-09-18 14:15:10|20550.27|20430.27|20552.93|20432.93|20552.93|20432.93|20550.27|20430.27|10
1631974520000|2021-09-18 14:15:20|20553.4|20433.4|20556.17|20436.17|20556.17|20436.17|20553.4|20433.4|10
1631974530000|2021-09-18 14:15:30|20556.41|20436.41|20558.3|20438.3|20558.45|20438.45|20556.41|20436.41|10
1631974540000|2021-09-18 14:15:40|20558.9|20438.9|20561.66|20441.66|20561.66|20441.66|20558.9|20438.9|10
1631974550000|2021-09-18 14:15:50|20563.58|20443.58|20567.07|20447.07|20567.67|20447.67|20563.58|20443.58|9
1631974560000|2021-09-18 14:16:00|20568.11|20448.11|20568.37|20448.37|20568.37|20448.37|20567.41|20447.41|9
1631974570000|2021-09-18 14:16:10|20568.46|20448.46|20568.89|20448.89|20571.45|20451.45|20568.46|20448.46|9
1631974580000|2021-09-18 14:16:20|20568.81|20448.81|20570.28|20450.28|20570.28|20450.28|20568.8|20448.8|10
1631974590000|2021-09-18 14:16:30|20570.97|20450.97|20572.35|20452.35|20572.39|20452.39|20570.97|20450.97|9
1631974600000|2021-09-18 14:16:40|20572.85|20452.85|20574.29|20454.29|20574.29|20454.29|20572.85|20452.85|9
1631974610000|2021-09-18 14:16:50|20574.5|20454.5|20573.81|20453.81|20574.5|20454.5|20573.5|20453.5|9
1631974620000|2021-09-18 14:17:00|20574.45|20454.45|20576.1|20456.1|20576.19|20456.19|20574.45|20454.45|9
1631974630000|2021-09-18 14:17:10|20575.61|20455.61|20574.22|20454.22|20575.61|20455.61|20574.12|20454.12|9
1631974640000|2021-09-18 14:17:20|20573.98|20453.98|20579.07|20459.07|20579.07|20459.07|20573.98|20453.98|10
1631974650000|2021-09-18 14:17:30|20578.59|20458.59|20581.1|20461.1|20581.1|20461.1|20578.4|20458.4|10
1631974660000|2021-09-18 14:17:40|20581.35|20461.35|20583.19|20463.19|20583.82|20463.82|20581.35|20461.35|10
1631974670000|2021-09-18 14:17:50|20582.9|20462.9|20582.07|20462.07|20583.28|20463.28|20582.07|20462.07|9
1631974680000|2021-09-18 14:18:00|20581.35|20461.35|20581.51|20461.51|20581.8|20461.8|20580.92|20460.92|10
1631974690000|2021-09-18 14:18:10|20581.53|20461.53|20582.46|20462.46|20582.67|20462.67|20581.25|20461.25|10
1631974700000|2021-09-18 14:18:20|20582.31|20462.31|20582.4|20462.4|20583.63|20463.63|20582.2|20462.2|10
1631974710000|2021-09-18 14:18:30|20582.45|20462.45|20580.58|20460.58|20582.45|20462.45|20580.58|20460.58|8
1631974720000|2021-09-18 14:18:40|20579.63|20459.63|20578.65|20458.65|20579.63|20459.63|20578.65|20458.65|9
1631974730000|2021-09-18 14:18:50|20578.63|20458.63|20579.31|20459.31|20579.57|20459.57|20578.63|20458.63|8
1631974740000|2021-09-18 14:19:00|20579.05|20459.05|20575.89|20455.89|20579.05|20459.05|20575.89|20455.89|10
1631974750000|2021-09-18 14:19:10|20575.72|20455.72|20574.95|20454.95|20575.72|20455.72|20574.78|20454.78|8
1631974760000|2021-09-18 14:19:20|20575.38|20455.38|20576.63|20456.63|20576.65|20456.65|20575.38|20455.38|8
1631974770000|2021-09-18 14:19:30|20576.7|20456.7|20577.79|20457.79|20577.79|20457.79|20575.72|20455.72|9
1631974780000|2021-09-18 14:19:40|20577.53|20457.53|20578.6|20458.6|20579.34|20459.34|20577.45|20457.45|10
1631974790000|2021-09-18 14:19:50|20578.56|20458.56|20580.1|20460.1|20580.49|20460.49|20578.56|20458.56|9
1631974800000|2021-09-18 14:20:00|20580.19|20460.19|20579.67|20459.67|20580.35|20460.35|20579.65|20459.65|9
1631974810000|2021-09-18 14:20:10|20579.51|20459.51|20580.45|20460.45|20580.45|20460.45|20579.13|20459.13|8
1631974820000|2021-09-18 14:20:20|20581.07|20461.07|20583.03|20463.03|20583.11|20463.11|20581.07|20461.07|9
1631974830000|2021-09-18 14:20:30|20583.19|20463.19|20585.28|20465.28|20585.31|20465.31|20583.19|20463.19|10
1631974840000|2021-09-18 14:20:40|20585.81|20465.81|20585.93|20465.93|20586.91|20466.91|20584.76|20464.76|9
1631974850000|2021-09-18 14:20:50|20586.26|20466.26|20586.21|20466.21|20586.39|20466.39|20585.93|20465.93|9
1631974860000|2021-09-18 14:21:00|20586.52|20466.52|20587.96|20467.96|20587.96|20467.96|20586.27|20466.27|10
1631974870000|2021-09-18 14:21:10|20588.1|20468.1|20588.76|20468.76|20588.76|20468.76|20588.1|20468.1|9
1631974880000|2021-09-18 14:21:20|20588.68|20468.68|20591.2|20471.2|20591.2|20471.2|20588.68|20468.68|9
1631974890000|2021-09-18 14:21:30|20591.39|20471.39|20592.48|20472.48|20592.48|20472.48|20591.22|20471.22|10
1631974900000|2021-09-18 14:21:40|20591.75|20471.75|20593.47|20473.47|20593.47|20473.47|20591.73|20471.73|10
1631974910000|2021-09-18 14:21:50|20593.49|20473.49|20592.47|20472.47|20593.49|20473.49|20591.88|20471.88|9
1631974920000|2021-09-18 14:22:00|20591.54|20471.54|20587.34|20467.34|20591.54|20471.54|20587.34|20467.34|10
1631974930000|2021-09-18 14:22:10|20587.17|20467.17|20583.98|20463.98|20587.17|20467.17|20583.98|20463.98|9
1631974940000|2021-09-18 14:22:20|20583.89|20463.89|20576.77|20456.77|20583.89|20463.89|20576.77|20456.77|8
1631974950000|2021-09-18 14:22:30|20576.51|20456.51|20575.8|20455.8|20576.61|20456.61|20574.69|20454.69|10
1631974960000|2021-09-18 14:22:40|20574.56|20454.56|20573.16|20453.16|20574.56|20454.56|20572.5|20452.5|10
1631974970000|2021-09-18 14:22:50|20573.65|20453.65|20575.72|20455.72|20575.87|20455.87|20573.65|20453.65|10
1631974980000|2021-09-18 14:23:00|20576.15|20456.15|20575.59|20455.59|20576.15|20456.15|20575.45|20455.45|10
1631974990000|2021-09-18 14:23:10|20575.11|20455.11|20575.11|20455.11|20576.11|20456.11|20574.99|20454.99|10
1631975000000|2021-09-18 14:23:20|20574.97|20454.97|20575.12|20455.12|20575.85|20455.85|20574.83|20454.83|10
1631975010000|2021-09-18 14:23:30|20575.32|20455.32|20575.12|20455.12|20575.56|20455.56|20574.65|20454.65|10
1631975020000|2021-09-18 14:23:40|20575.03|20455.03|20576.41|20456.41|20576.41|20456.41|20575.03|20455.03|10
1631975030000|2021-09-18 14:23:50|20576.43|20456.43|20575.94|20455.94|20577.15|20457.15|20575.94|20455.94|10
1631975040000|2021-09-18 14:24:00|20575.36|20455.36|20574.07|20454.07|20575.36|20455.36|20573.74|20453.74|10
1631975050000|2021-09-18 14:24:10|20573.8|20453.8|20573.39|20453.39|20573.99|20453.99|20573.39|20453.39|9
1631975060000|2021-09-18 14:24:20|20573.35|20453.35|20569.05|20449.05|20573.35|20453.35|20569.05|20449.05|10
1631975070000|2021-09-18 14:24:30|20567.58|20447.58|20564.88|20444.88|20567.58|20447.58|20564.88|20444.88|10
1631975080000|2021-09-18 14:24:40|20564.67|20444.67|20563.25|20443.25|20565.18|20445.18|20563.25|20443.25|10
1631975090000|2021-09-18 14:24:50|20562.97|20442.97|20564.01|20444.01|20564.02|20444.02|20562.97|20442.97|10
1631975100000|2021-09-18 14:25:00|20564.33|20444.33|20565.4|20445.4|20566.18|20446.18|20564.06|20444.06|10
1631975110000|2021-09-18 14:25:10|20565.78|20445.78|20564.87|20444.87|20565.78|20445.78|20564.49|20444.49|10
1631975120000|2021-09-18 14:25:20|20565.19|20445.19|20567.38|20447.38|20567.38|20447.38|20565.03|20445.03|9
1631975130000|2021-09-18 14:25:30|20568.09|20448.09|20568.05|20448.05|20569.72|20449.72|20568.05|20448.05|10
1631975140000|2021-09-18 14:25:40|20567.41|20447.41|20566.96|20446.96|20567.56|20447.56|20566.49|20446.49|9
1631975150000|2021-09-18 14:25:50|20566.72|20446.72|20565.97|20445.97|20566.72|20446.72|20565.83|20445.83|10
1631975160000|2021-09-18 14:26:00|20565.84|20445.84|20564.47|20444.47|20565.84|20445.84|20564.24|20444.24|10
1631975170000|2021-09-18 14:26:10|20564.52|20444.52|20565.47|20445.47|20565.95|20445.95|20564.52|20444.52|9
1631975180000|2021-09-18 14:26:20|20565.62|20445.62|20569.46|20449.46|20569.46|20449.46|20565.54|20445.54|10
1631975190000|2021-09-18 14:26:30|20570.19|20450.19|20578.71|20458.71|20578.71|20458.71|20570.19|20450.19|10
1631975200000|2021-09-18 14:26:40|20579.54|20459.54|20584.14|20464.14|20584.14|20464.14|20579.54|20459.54|10
1631975210000|2021-09-18 14:26:50|20583.98|20463.98|20585.14|20465.14|20585.14|20465.14|20582.18|20462.18|10
1631975220000|2021-09-18 14:27:00|20585.67|20465.67|20583.38|20463.38|20586.54|20466.54|20583.38|20463.38|10
1631975230000|2021-09-18 14:27:10|20583.45|20463.45|20586.05|20466.05|20586.05|20466.05|20582.99|20462.99|9
1631975240000|2021-09-18 14:27:20|20586.24|20466.24|20592.2|20472.2|20592.2|20472.2|20586.24|20466.24|10
1631975250000|2021-09-18 14:27:30|20592|20472|20594.13|20474.13|20594.13|20474.13|20592|20472|10
1631975260000|2021-09-18 14:27:40|20593.42|20473.42|20593.67|20473.67|20593.89|20473.89|20593.42|20473.42|9
1631975270000|2021-09-18 14:27:50|20593.56|20473.56|20594.8|20474.8|20594.8|20474.8|20593.56|20473.56|10
1631975280000|2021-09-18 14:28:00|20594.61|20474.61|20593.5|20473.5|20594.61|20474.61|20593.5|20473.5|10
1631975290000|2021-09-18 14:28:10|20593.51|20473.51|20593.79|20473.79|20593.79|20473.79|20593.13|20473.13|8
1631975300000|2021-09-18 14:28:20|20594.21|20474.21|20594.91|20474.91|20594.93|20474.93|20593.35|20473.35|10
1631975310000|2021-09-18 14:28:30|20594.39|20474.39|20593.82|20473.82|20594.47|20474.47|20593.16|20473.16|10
1631975320000|2021-09-18 14:28:40|20594.03|20474.03|20593.49|20473.49|20594.03|20474.03|20593.08|20473.08|9
1631975330000|2021-09-18 14:28:50|20592.85|20472.85|20590.06|20470.06|20592.85|20472.85|20590.03|20470.03|9
1631975340000|2021-09-18 14:29:00|20589.9|20469.9|20589.81|20469.81|20590.3|20470.3|20589.81|20469.81|10
1631975350000|2021-09-18 14:29:10|20589.95|20469.95|20590.59|20470.59|20590.61|20470.61|20589.46|20469.46|10
1631975360000|2021-09-18 14:29:20|20590.6|20470.6|20591.44|20471.44|20591.44|20471.44|20589.24|20469.24|10
1631975370000|2021-09-18 14:29:30|20591.54|20471.54|20591.86|20471.86|20592.08|20472.08|20591.32|20471.32|10
1631975380000|2021-09-18 14:29:40|20591.62|20471.62|20592.85|20472.85|20592.85|20472.85|20591.58|20471.58|9
1631975390000|2021-09-18 14:29:50|20592.89|20472.89|20593.89|20473.89|20593.89|20473.89|20592.89|20472.89|10
1631975400000|2021-09-18 14:30:00|20593.24|20473.24|20594.06|20474.06|20594.08|20474.08|20593.19|20473.19|9
1631975410000|2021-09-18 14:30:10|20593.88|20473.88|20593.73|20473.73|20593.88|20473.88|20593.37|20473.37|10
1631975420000|2021-09-18 14:30:20|20593.98|20473.98|20593.55|20473.55|20594.06|20474.06|20593.37|20473.37|9
1631975430000|2021-09-18 14:30:30|20593.59|20473.59|20592.25|20472.25|20593.59|20473.59|20592.25|20472.25|10
1631975440000|2021-09-18 14:30:40|20592.43|20472.43|20591.93|20471.93|20592.43|20472.43|20591.59|20471.59|10
1631975450000|2021-09-18 14:30:50|20591.67|20471.67|20591.53|20471.53|20591.67|20471.67|20591.4|20471.4|6
1631975460000|2021-09-18 14:31:00|20591.34|20471.34|20590.34|20470.34|20591.34|20471.34|20590.34|20470.34|10
1631975470000|2021-09-18 14:31:10|20590.33|20470.33|20590.01|20470.01|20590.39|20470.39|20590.01|20470.01|10
1631975480000|2021-09-18 14:31:20|20590.36|20470.36|20590.64|20470.64|20591.07|20471.07|20590.36|20470.36|9
1631975490000|2021-09-18 14:31:30|20591.15|20471.15|20592.08|20472.08|20592.36|20472.36|20591.15|20471.15|8
1631975500000|2021-09-18 14:31:40|20591.97|20471.97|20592.68|20472.68|20592.99|20472.99|20591.97|20471.97|8
1631975510000|2021-09-18 14:31:50|20592.27|20472.27|20591.93|20471.93|20592.32|20472.32|20591.42|20471.42|9
1631975520000|2021-09-18 14:32:00|20591.82|20471.82|20590.83|20470.83|20591.9|20471.9|20590.82|20470.82|10
1631975530000|2021-09-18 14:32:10|20590.65|20470.65|20588.54|20468.54|20591.24|20471.24|20588.54|20468.54|10
1631975540000|2021-09-18 14:32:20|20588.43|20468.43|20586.68|20466.68|20588.43|20468.43|20586.52|20466.52|9
1631975550000|2021-09-18 14:32:30|20585.94|20465.94|20585.47|20465.47|20586.22|20466.22|20584.89|20464.89|9
1631975560000|2021-09-18 14:32:40|20585.48|20465.48|20586.3|20466.3|20586.3|20466.3|20585.48|20465.48|9
1631975570000|2021-09-18 14:32:50|20586.58|20466.58|20587.34|20467.34|20587.34|20467.34|20586.54|20466.54|10
1631975580000|2021-09-18 14:33:00|20587.09|20467.09|20589.94|20469.94|20589.94|20469.94|20586.94|20466.94|10
1631975590000|2021-09-18 14:33:10|20590.62|20470.62|20591.13|20471.13|20591.13|20471.13|20590.14|20470.14|10
1631975600000|2021-09-18 14:33:20|20591.03|20471.03|20591.18|20471.18|20591.22|20471.22|20590.92|20470.92|10
1631975610000|2021-09-18 14:33:30|20590.88|20470.88|20591.04|20471.04|20591.04|20471.04|20590.33|20470.33|9
1631975620000|2021-09-18 14:33:40|20591.64|20471.64|20579.51|20459.51|20591.85|20471.85|20579.51|20459.51|9
1631975630000|2021-09-18 14:33:50|20578.62|20458.62|20563.5|20443.5|20578.62|20458.62|20563.5|20443.5|10
1631975640000|2021-09-18 14:34:00|20563.53|20443.53|20563.74|20443.74|20564.11|20444.11|20563.25|20443.25|10
1631975650000|2021-09-18 14:34:10|20563.26|20443.26|20563.63|20443.63|20564.01|20444.01|20562.77|20442.77|10
1631975660000|2021-09-18 14:34:20|20563.42|20443.42|20563|20443|20563.51|20443.51|20563|20443|9
1631975670000|2021-09-18 14:34:30|20562.99|20442.99|20563.94|20443.94|20563.95|20443.95|20562.93|20442.93|9
1631975680000|2021-09-18 14:34:40|20563.13|20443.13|20565.55|20445.55|20565.55|20445.55|20562.69|20442.69|10
1631975690000|2021-09-18 14:34:50|20563.96|20443.96|20564.31|20444.31|20564.32|20444.32|20563.69|20443.69|10
1631975700000|2021-09-18 14:35:00|20564.28|20444.28|20566.45|20446.45|20566.45|20446.45|20564.1|20444.1|10
1631975710000|2021-09-18 14:35:10|20566.26|20446.26|20567.8|20447.8|20567.82|20447.82|20566.26|20446.26|10
1631975720000|2021-09-18 14:35:20|20567.99|20447.99|20568.57|20448.57|20568.62|20448.62|20567.72|20447.72|9
1631975730000|2021-09-18 14:35:30|20569.14|20449.14|20569.9|20449.9|20570.18|20450.18|20569.14|20449.14|10
1631975740000|2021-09-18 14:35:40|20570.33|20450.33|20570.73|20450.73|20570.73|20450.73|20570.07|20450.07|9
1631975750000|2021-09-18 14:35:50|20570.42|20450.42|20568.27|20448.27|20570.42|20450.42|20568.27|20448.27|9
1631975760000|2021-09-18 14:36:00|20568.1|20448.1|20567.76|20447.76|20568.17|20448.17|20567.76|20447.76|10
1631975770000|2021-09-18 14:36:10|20567.71|20447.71|20566.78|20446.78|20567.92|20447.92|20566.78|20446.78|8
1631975780000|2021-09-18 14:36:20|20566.42|20446.42|20563.53|20443.53|20566.42|20446.42|20563.53|20443.53|10
1631975790000|2021-09-18 14:36:30|20563.2|20443.2|20560.95|20440.95|20563.2|20443.2|20560.95|20440.95|10
1631975800000|2021-09-18 14:36:40|20560.36|20440.36|20556.49|20436.49|20560.36|20440.36|20556.04|20436.04|10
1631975810000|2021-09-18 14:36:50|20556.2|20436.2|20552.79|20432.79|20556.2|20436.2|20552.79|20432.79|10
1631975820000|2021-09-18 14:37:00|20552.66|20432.66|20549.5|20429.5|20552.66|20432.66|20549.5|20429.5|10
1631975830000|2021-09-18 14:37:10|20549.66|20429.66|20548.28|20428.28|20549.82|20429.82|20548.13|20428.13|10
1631975840000|2021-09-18 14:37:20|20548.25|20428.25|20548.52|20428.52|20548.52|20428.52|20547.58|20427.58|9
1631975850000|2021-09-18 14:37:30|20548.5|20428.5|20550.21|20430.21|20550.21|20430.21|20548.5|20428.5|10
1631975860000|2021-09-18 14:37:40|20550.29|20430.29|20548.72|20428.72|20550.29|20430.29|20548.48|20428.48|9
1631975870000|2021-09-18 14:37:50|20548.66|20428.66|20548|20428|20548.73|20428.73|20547.91|20427.91|10
1631975880000|2021-09-18 14:38:00|20548.61|20428.61|20544.94|20424.94|20548.61|20428.61|20544.94|20424.94|9
1631975890000|2021-09-18 14:38:10|20544.38|20424.38|20543.13|20423.13|20544.59|20424.59|20543|20423|8
1631975900000|2021-09-18 14:38:20|20543.12|20423.12|20541.41|20421.41|20543.12|20423.12|20541.31|20421.31|10
1631975910000|2021-09-18 14:38:30|20541.2|20421.2|20539.03|20419.03|20541.29|20421.29|20539.03|20419.03|10
1631975920000|2021-09-18 14:38:40|20538.31|20418.31|20537.65|20417.65|20538.31|20418.31|20535.14|20415.14|9
1631975930000|2021-09-18 14:38:50|20537.88|20417.88|20533.43|20413.43|20537.88|20417.88|20533.43|20413.43|9
1631975940000|2021-09-18 14:39:00|20532.76|20412.76|20530.93|20410.93|20532.83|20412.83|20530.93|20410.93|10
1631975950000|2021-09-18 14:39:10|20530.73|20410.73|20531.87|20411.87|20531.87|20411.87|20530.02|20410.02|10
1631975960000|2021-09-18 14:39:20|20532.51|20412.51|20534.41|20414.41|20534.41|20414.41|20532.51|20412.51|10
1631975970000|2021-09-18 14:39:30|20534.84|20414.84|20537.37|20417.37|20537.4|20417.4|20534.84|20414.84|10
1631975980000|2021-09-18 14:39:40|20537.47|20417.47|20537.37|20417.37|20538.42|20418.42|20537.37|20417.37|10
1631975990000|2021-09-18 14:39:50|20537.69|20417.69|20538.7|20418.7|20538.74|20418.74|20537.51|20417.51|10
1631976000000|2021-09-18 14:40:00|20538.84|20418.84|20540.17|20420.17|20540.32|20420.32|20538.84|20418.84|10
1631976010000|2021-09-18 14:40:10|20540.07|20420.07|20538.69|20418.69|20540.07|20420.07|20538.37|20418.37|10
1631976020000|2021-09-18 14:40:20|20538.54|20418.54|20536.7|20416.7|20538.66|20418.66|20536.7|20416.7|10
1631976030000|2021-09-18 14:40:30|20536.62|20416.62|20537.07|20417.07|20537.63|20417.63|20536.45|20416.45|10
1631976040000|2021-09-18 14:40:40|20537.3|20417.3|20537.89|20417.89|20538.17|20418.17|20537.3|20417.3|10
1631976050000|2021-09-18 14:40:50|20537.69|20417.69|20537.97|20417.97|20538.17|20418.17|20537.69|20417.69|8
1631976060000|2021-09-18 14:41:00|20538.23|20418.23|20539.01|20419.01|20539.01|20419.01|20538.02|20418.02|9
1631976070000|2021-09-18 14:41:10|20539.03|20419.03|20538.26|20418.26|20539.29|20419.29|20538.14|20418.14|10
1631976080000|2021-09-18 14:41:20|20538.07|20418.07|20537.51|20417.51|20538.46|20418.46|20536.54|20416.54|10
1631976090000|2021-09-18 14:41:30|20536.82|20416.82|20537.51|20417.51|20538.09|20418.09|20536.33|20416.33|10
1631976100000|2021-09-18 14:41:40|20537.42|20417.42|20537.56|20417.56|20537.8|20417.8|20537.18|20417.18|10
1631976110000|2021-09-18 14:41:50|20537.54|20417.54|20536.47|20416.47|20537.54|20417.54|20536.47|20416.47|8
1631976120000|2021-09-18 14:42:00|20536.17|20416.17|20536.28|20416.28|20536.64|20416.64|20535.86|20415.86|10
1631976130000|2021-09-18 14:42:10|20536.08|20416.08|20536.44|20416.44|20536.95|20416.95|20535.93|20415.93|8
1631976140000|2021-09-18 14:42:20|20536.95|20416.95|20538.97|20418.97|20538.97|20418.97|20536.95|20416.95|10
1631976150000|2021-09-18 14:42:30|20540.38|20420.38|20540.02|20420.02|20540.4|20420.4|20540.02|20420.02|9
1631976160000|2021-09-18 14:42:40|20540.04|20420.04|20538.82|20418.82|20540.04|20420.04|20538.81|20418.81|10
1631976170000|2021-09-18 14:42:50|20538.87|20418.87|20538.82|20418.82|20539.23|20419.23|20538.76|20418.76|8
1631976180000|2021-09-18 14:43:00|20539.04|20419.04|20540.06|20420.06|20540.81|20420.81|20538.84|20418.84|9
1631976190000|2021-09-18 14:43:10|20540.18|20420.18|20542.35|20422.35|20542.46|20422.46|20540.18|20420.18|9
1631976200000|2021-09-18 14:43:20|20542.14|20422.14|20541.41|20421.41|20542.25|20422.25|20541.41|20421.41|10
1631976210000|2021-09-18 14:43:30|20541.4|20421.4|20541.64|20421.64|20542.06|20422.06|20541.4|20421.4|6
1631976220000|2021-09-18 14:43:40|20541.96|20421.96|20542.2|20422.2|20542.27|20422.27|20541.77|20421.77|9
1631976230000|2021-09-18 14:43:50|20542.18|20422.18|20538.24|20418.24|20542.18|20422.18|20538.24|20418.24|10
1631976240000|2021-09-18 14:44:00|20538.66|20418.66|20538.32|20418.32|20538.66|20418.66|20537.61|20417.61|10
1631976250000|2021-09-18 14:44:10|20537.79|20417.79|20539.16|20419.16|20539.16|20419.16|20537.78|20417.78|10
1631976260000|2021-09-18 14:44:20|20539.06|20419.06|20539.91|20419.91|20539.91|20419.91|20539.06|20419.06|7
1631976270000|2021-09-18 14:44:30|20539.98|20419.98|20539.57|20419.57|20541.06|20421.06|20539.57|20419.57|9
1631976280000|2021-09-18 14:44:40|20539.69|20419.69|20535.19|20415.19|20539.69|20419.69|20535.19|20415.19|10
1631976290000|2021-09-18 14:44:50|20536.01|20416.01|20536.08|20416.08|20536.42|20416.42|20535.67|20415.67|9
1631976300000|2021-09-18 14:45:00|20535.89|20415.89|20536.56|20416.56|20536.56|20416.56|20535.21|20415.21|10
1631976310000|2021-09-18 14:45:10|20536.49|20416.49|20536.83|20416.83|20536.83|20416.83|20536.36|20416.36|10
1631976320000|2021-09-18 14:45:20|20537.5|20417.5|20538.45|20418.45|20538.79|20418.79|20537.5|20417.5|10
1631976330000|2021-09-18 14:45:30|20538.44|20418.44|20539.31|20419.31|20539.31|20419.31|20538.44|20418.44|8
1631976340000|2021-09-18 14:45:40|20539.29|20419.29|20539.52|20419.52|20540.16|20420.16|20539.29|20419.29|10
1631976350000|2021-09-18 14:45:50|20540.13|20420.13|20540.56|20420.56|20540.56|20420.56|20540.1|20420.1|9
1631976360000|2021-09-18 14:46:00|20540.91|20420.91|20540.59|20420.59|20540.91|20420.91|20540.55|20420.55|8
1631976370000|2021-09-18 14:46:10|20540.22|20420.22|20541.02|20421.02|20541.06|20421.06|20540.22|20420.22|10
1631976380000|2021-09-18 14:46:20|20541.12|20421.12|20542.39|20422.39|20542.78|20422.78|20541.12|20421.12|8
1631976390000|2021-09-18 14:46:30|20542.5|20422.5|20541.3|20421.3|20542.5|20422.5|20541.13|20421.13|10
1631976400000|2021-09-18 14:46:40|20541.13|20421.13|20541.29|20421.29|20541.67|20421.67|20541.13|20421.13|8
1631976410000|2021-09-18 14:46:50|20541.5|20421.5|20541.53|20421.53|20542|20422|20541.41|20421.41|10
1631976420000|2021-09-18 14:47:00|20542.24|20422.24|20543.68|20423.68|20543.68|20423.68|20542.22|20422.22|9
1631976430000|2021-09-18 14:47:10|20543.74|20423.74|20543.75|20423.75|20544|20424|20543.25|20423.25|10
1631976440000|2021-09-18 14:47:20|20543.65|20423.65|20542.97|20422.97|20543.65|20423.65|20542.68|20422.68|9
1631976450000|2021-09-18 14:47:30|20543.19|20423.19|20542.75|20422.75|20543.19|20423.19|20542.61|20422.61|9
1631976460000|2021-09-18 14:47:40|20542.13|20422.13|20542.96|20422.96|20542.96|20422.96|20541.8|20421.8|9
1631976470000|2021-09-18 14:47:50|20543.22|20423.22|20543.02|20423.02|20543.51|20423.51|20542.79|20422.79|8
1631976480000|2021-09-18 14:48:00|20543.67|20423.67|20543.2|20423.2|20543.8|20423.8|20543.2|20423.2|7
1631976490000|2021-09-18 14:48:10|20543.34|20423.34|20542.81|20422.81|20543.45|20423.45|20542.81|20422.81|9
1631976500000|2021-09-18 14:48:20|20542.53|20422.53|20543.42|20423.42|20543.45|20423.45|20542.53|20422.53|9
1631976510000|2021-09-18 14:48:30|20543.43|20423.43|20543.17|20423.17|20543.76|20423.76|20543.17|20423.17|8
1631976520000|2021-09-18 14:48:40|20542.43|20422.43|20540.77|20420.77|20542.43|20422.43|20540.77|20420.77|9
1631976530000|2021-09-18 14:48:50|20540.73|20420.73|20539.86|20419.86|20540.89|20420.89|20539.86|20419.86|9
1631976540000|2021-09-18 14:49:00|20539.62|20419.62|20539.32|20419.32|20539.62|20419.62|20539.17|20419.17|10
1631976550000|2021-09-18 14:49:10|20538.98|20418.98|20537.74|20417.74|20538.98|20418.98|20537.74|20417.74|7
1631976560000|2021-09-18 14:49:20|20537.4|20417.4|20537.91|20417.91|20537.91|20417.91|20536.75|20416.75|10
1631976570000|2021-09-18 14:49:30|20537.75|20417.75|20537.8|20417.8|20537.8|20417.8|20536.4|20416.4|9
1631976580000|2021-09-18 14:49:40|20537.79|20417.79|20539.44|20419.44|20539.44|20419.44|20537.79|20417.79|10
1631976590000|2021-09-18 14:49:50|20539.47|20419.47|20539.75|20419.75|20540.29|20420.29|20539.47|20419.47|10
1631976600000|2021-09-18 14:50:00|20539.38|20419.38|20539.51|20419.51|20539.62|20419.62|20538.97|20418.97|9
1631976610000|2021-09-18 14:50:10|20538.6|20418.6|20540.4|20420.4|20540.4|20420.4|20538.6|20418.6|10
1631976620000|2021-09-18 14:50:20|20540.76|20420.76|20549.07|20429.07|20549.07|20429.07|20540.76|20420.76|9
1631976630000|2021-09-18 14:50:30|20549.15|20429.15|20549.54|20429.54|20550.35|20430.35|20548.96|20428.96|9
1631976640000|2021-09-18 14:50:40|20549.1|20429.1|20546.18|20426.18|20549.1|20429.1|20546.18|20426.18|10
1631976650000|2021-09-18 14:50:50|20546.34|20426.34|20543.49|20423.49|20546.34|20426.34|20543.49|20423.49|9
1631976660000|2021-09-18 14:51:00|20542.51|20422.51|20543.34|20423.34|20543.34|20423.34|20542.43|20422.43|8
1631976670000|2021-09-18 14:51:10|20542.96|20422.96|20544.39|20424.39|20544.39|20424.39|20542.02|20422.02|8
1631976680000|2021-09-18 14:51:20|20544.88|20424.88|20545.49|20425.49|20545.65|20425.65|20544.88|20424.88|10
1631976690000|2021-09-18 14:51:30|20544.64|20424.64|20546.53|20426.53|20546.53|20426.53|20544.64|20424.64|10
1631976700000|2021-09-18 14:51:40|20546.52|20426.52|20549.65|20429.65|20549.65|20429.65|20546.52|20426.52|10
1631976710000|2021-09-18 14:51:50|20549.37|20429.37|20548.16|20428.16|20549.37|20429.37|20548.16|20428.16|9
1631976720000|2021-09-18 14:52:00|20548.51|20428.51|20548.79|20428.79|20549.2|20429.2|20548.42|20428.42|10
1631976730000|2021-09-18 14:52:10|20548.67|20428.67|20548.99|20428.99|20549.34|20429.34|20548.67|20428.67|9
1631976740000|2021-09-18 14:52:20|20549.01|20429.01|20550.1|20430.1|20550.1|20430.1|20549.01|20429.01|9
1631976750000|2021-09-18 14:52:30|20550.16|20430.16|20551.03|20431.03|20551.03|20431.03|20550.16|20430.16|8
1631976760000|2021-09-18 14:52:40|20551.11|20431.11|20551.84|20431.84|20551.84|20431.84|20551.1|20431.1|10
1631976770000|2021-09-18 14:52:50|20552.11|20432.11|20551.3|20431.3|20552.27|20432.27|20551.3|20431.3|7
1631976780000|2021-09-18 14:53:00|20551.36|20431.36|20549.9|20429.9|20551.38|20431.38|20549.9|20429.9|6
1631976790000|2021-09-18 14:53:10|20549.89|20429.89|20551.73|20431.73|20551.73|20431.73|20549.89|20429.89|8
1631976800000|2021-09-18 14:53:20|20551.9|20431.9|20552.13|20432.13|20552.22|20432.22|20551.84|20431.84|7
1631976810000|2021-09-18 14:53:30|20552.52|20432.52|20556.75|20436.75|20557.72|20437.72|20552.52|20432.52|8
1631976820000|2021-09-18 14:53:40|20556.94|20436.94|20559.24|20439.24|20559.24|20439.24|20556.88|20436.88|9
1631976830000|2021-09-18 14:53:50|20559.37|20439.37|20560.14|20440.14|20560.14|20440.14|20559.37|20439.37|10
1631976840000|2021-09-18 14:54:00|20560.59|20440.59|20562.73|20442.73|20563.39|20443.39|20560.59|20440.59|10
1631976850000|2021-09-18 14:54:10|20563.12|20443.12|20564.98|20444.98|20565.05|20445.05|20563.12|20443.12|10
1631976860000|2021-09-18 14:54:20|20564.88|20444.88|20567.02|20447.02|20567.02|20447.02|20564.88|20444.88|7
1631976870000|2021-09-18 14:54:30|20567.44|20447.44|20569.08|20449.08|20569.08|20449.08|20567.44|20447.44|10
1631976880000|2021-09-18 14:54:40|20569.13|20449.13|20566.7|20446.7|20569.13|20449.13|20565.85|20445.85|10
1631976890000|2021-09-18 14:54:50|20566.93|20446.93|20564.77|20444.77|20566.93|20446.93|20564.77|20444.77|9
1631976900000|2021-09-18 14:55:00|20563.89|20443.89|20558.93|20438.93|20563.89|20443.89|20558.93|20438.93|10
1631976910000|2021-09-18 14:55:10|20558.91|20438.91|20559.09|20439.09|20559.14|20439.14|20558.66|20438.66|10
1631976920000|2021-09-18 14:55:20|20559.05|20439.05|20560.49|20440.49|20560.49|20440.49|20558.89|20438.89|10
1631976930000|2021-09-18 14:55:30|20560.77|20440.77|20563.22|20443.22|20563.63|20443.63|20560.65|20440.65|10
1631976940000|2021-09-18 14:55:40|20563.37|20443.37|20563.16|20443.16|20563.77|20443.77|20563.15|20443.15|10
1631976950000|2021-09-18 14:55:50|20563.04|20443.04|20564.58|20444.58|20564.88|20444.88|20563.04|20443.04|10
1631976960000|2021-09-18 14:56:00|20564.75|20444.75|20563.6|20443.6|20564.75|20444.75|20563.49|20443.49|10
1631976970000|2021-09-18 14:56:10|20563.91|20443.91|20563.44|20443.44|20563.91|20443.91|20563.05|20443.05|10
1631976980000|2021-09-18 14:56:20|20563.58|20443.58|20564.17|20444.17|20564.34|20444.34|20563.54|20443.54|9
1631976990000|2021-09-18 14:56:30|20564.15|20444.15|20564.49|20444.49|20564.53|20444.53|20564.08|20444.08|10
1631977000000|2021-09-18 14:56:40|20564.6|20444.6|20564.11|20444.11|20564.6|20444.6|20564.05|20444.05|10
1631977010000|2021-09-18 14:56:50|20564.22|20444.22|20563.67|20443.67|20564.49|20444.49|20563.67|20443.67|8
1631977020000|2021-09-18 14:57:00|20563.65|20443.65|20563.06|20443.06|20563.78|20443.78|20563.06|20443.06|10
1631977030000|2021-09-18 14:57:10|20563.45|20443.45|20565|20445|20565.2|20445.2|20563.45|20443.45|10
1631977040000|2021-09-18 14:57:20|20564.92|20444.92|20564.85|20444.85|20565.37|20445.37|20564.72|20444.72|10
1631977050000|2021-09-18 14:57:30|20564.89|20444.89|20565.97|20445.97|20566.44|20446.44|20564.89|20444.89|10
1631977060000|2021-09-18 14:57:40|20566.3|20446.3|20566.14|20446.14|20566.47|20446.47|20565.97|20445.97|9
1631977070000|2021-09-18 14:57:50|20565.93|20445.93|20564.13|20444.13|20565.93|20445.93|20564.13|20444.13|10
1631977080000|2021-09-18 14:58:00|20564.12|20444.12|20562.15|20442.15|20564.12|20444.12|20562.15|20442.15|7
1631977090000|2021-09-18 14:58:10|20562.37|20442.37|20562.65|20442.65|20562.7|20442.7|20562.27|20442.27|10
1631977100000|2021-09-18 14:58:20|20562.51|20442.51|20563.05|20443.05|20563.05|20443.05|20562.06|20442.06|10
1631977110000|2021-09-18 14:58:30|20563|20443|20563.47|20443.47|20563.62|20443.62|20562.94|20442.94|9
1631977120000|2021-09-18 14:58:40|20563.23|20443.23|20562.9|20442.9|20563.32|20443.32|20562.9|20442.9|9
1631977130000|2021-09-18 14:58:50|20562.66|20442.66|20560.6|20440.6|20562.66|20442.66|20560.6|20440.6|10
1631977140000|2021-09-18 14:59:00|20560.93|20440.93|20562.87|20442.87|20562.87|20442.87|20560.92|20440.92|10
1631977150000|2021-09-18 14:59:10|20562.93|20442.93|20566.78|20446.78|20566.78|20446.78|20562.93|20442.93|10
1631977160000|2021-09-18 14:59:20|20566.22|20446.22|20567.99|20447.99|20567.99|20447.99|20565.91|20445.91|10
1631977170000|2021-09-18 14:59:30|20568.48|20448.48|20568.27|20448.27|20568.7|20448.7|20568.27|20448.27|10
1631977180000|2021-09-18 14:59:40|20568.43|20448.43|20567.19|20447.19|20568.49|20448.49|20567.19|20447.19|9
1631977190000|2021-09-18 14:59:50|20567.42|20447.42|20566.31|20446.31|20568.17|20448.17|20565.67|20445.67|10
1631977200000|2021-09-18 15:00:00|20566.29|20446.29|20566.3|20446.3|20566.33|20446.33|20565.41|20445.41|10
1631977210000|2021-09-18 15:00:10|20566.49|20446.49|20568.44|20448.44|20568.44|20448.44|20566.45|20446.45|10
1631977220000|2021-09-18 15:00:20|20568.54|20448.54|20570.5|20450.5|20570.5|20450.5|20568.23|20448.23|10
1631977230000|2021-09-18 15:00:30|20570.09|20450.09|20570|20450|20570.09|20450.09|20568.96|20448.96|10
1631977240000|2021-09-18 15:00:40|20570.2|20450.2|20570.43|20450.43|20570.45|20450.45|20570|20450|9
1631977250000|2021-09-18 15:00:50|20570.27|20450.27|20568.3|20448.3|20570.27|20450.27|20568.3|20448.3|10
1631977260000|2021-09-18 15:01:00|20568.36|20448.36|20568.64|20448.64|20568.64|20448.64|20566.96|20446.96|8
1631977270000|2021-09-18 15:01:10|20568.45|20448.45|20568.98|20448.98|20569.44|20449.44|20568.39|20448.39|10
1631977280000|2021-09-18 15:01:20|20570.27|20450.27|20571.79|20451.79|20572.65|20452.65|20568.96|20448.96|10
1631977290000|2021-09-18 15:01:30|20571.92|20451.92|20569.08|20449.08|20571.92|20451.92|20569.08|20449.08|10
1631977300000|2021-09-18 15:01:40|20569.1|20449.1|20569|20449|20569.1|20449.1|20567.51|20447.51|10
1631977310000|2021-09-18 15:01:50|20569.03|20449.03|20568.85|20448.85|20569.18|20449.18|20568.18|20448.18|10
1631977320000|2021-09-18 15:02:00|20568.93|20448.93|20570.69|20450.69|20570.69|20450.69|20568.27|20448.27|10
1631977330000|2021-09-18 15:02:10|20571.16|20451.16|20572.01|20452.01|20572.14|20452.14|20571.16|20451.16|10
1631977340000|2021-09-18 15:02:20|20571.29|20451.29|20570.25|20450.25|20571.29|20451.29|20569.68|20449.68|10
1631977350000|2021-09-18 15:02:30|20570.35|20450.35|20569.65|20449.65|20570.35|20450.35|20568.86|20448.86|8
1631977360000|2021-09-18 15:02:40|20569.57|20449.57|20571.11|20451.11|20571.11|20451.11|20569.52|20449.52|10
1631977370000|2021-09-18 15:02:50|20571.35|20451.35|20572.99|20452.99|20572.99|20452.99|20571.29|20451.29|9
1631977380000|2021-09-18 15:03:00|20573.63|20453.63|20574.51|20454.51|20574.51|20454.51|20573.61|20453.61|9
1631977390000|2021-09-18 15:03:10|20574.44|20454.44|20575.03|20455.03|20575.21|20455.21|20574.44|20454.44|9
1631977400000|2021-09-18 15:03:20|20575.04|20455.04|20574.99|20454.99|20575.2|20455.2|20574.88|20454.88|8
1631977410000|2021-09-18 15:03:30|20574.98|20454.98|20573.85|20453.85|20575.02|20455.02|20573.85|20453.85|10
1631977420000|2021-09-18 15:03:40|20573.84|20453.84|20573.52|20453.52|20573.84|20453.84|20573.38|20453.38|9
1631977430000|2021-09-18 15:03:50|20573.38|20453.38|20572.4|20452.4|20573.38|20453.38|20572.35|20452.35|10
1631977440000|2021-09-18 15:04:00|20572.5|20452.5|20570.24|20450.24|20572.5|20452.5|20570.24|20450.24|9
1631977450000|2021-09-18 15:04:10|20570.4|20450.4|20571.23|20451.23|20571.52|20451.52|20570.4|20450.4|10
1631977460000|2021-09-18 15:04:20|20571.35|20451.35|20571.89|20451.89|20571.89|20451.89|20571.17|20451.17|10
1631977470000|2021-09-18 15:04:30|20571.77|20451.77|20571.25|20451.25|20571.83|20451.83|20570.42|20450.42|10
1631977480000|2021-09-18 15:04:40|20571.32|20451.32|20572.54|20452.54|20572.54|20452.54|20571.31|20451.31|10
1631977490000|2021-09-18 15:04:50|20572.53|20452.53|20574.46|20454.46|20574.94|20454.94|20572.53|20452.53|9
1631977500000|2021-09-18 15:05:00|20573.88|20453.88|20573.29|20453.29|20574.07|20454.07|20572.71|20452.71|8
1631977510000|2021-09-18 15:05:10|20573.6|20453.6|20574.1|20454.1|20574.1|20454.1|20573.13|20453.13|9
1631977520000|2021-09-18 15:05:20|20574.66|20454.66|20573.55|20453.55|20575.29|20455.29|20573.39|20453.39|10
1631977530000|2021-09-18 15:05:30|20574.19|20454.19|20574.53|20454.53|20575.23|20455.23|20574.19|20454.19|10
1631977540000|2021-09-18 15:05:40|20574.67|20454.67|20575.29|20455.29|20575.46|20455.46|20574.67|20454.67|10
1631977550000|2021-09-18 15:05:50|20575.21|20455.21|20573.68|20453.68|20575.21|20455.21|20573.68|20453.68|10
1631977560000|2021-09-18 15:06:00|20573.71|20453.71|20571.44|20451.44|20573.71|20453.71|20571.44|20451.44|10
1631977570000|2021-09-18 15:06:10|20571.07|20451.07|20571.16|20451.16|20571.43|20451.43|20571.06|20451.06|10
1631977580000|2021-09-18 15:06:20|20571.32|20451.32|20569.45|20449.45|20571.35|20451.35|20569.45|20449.45|10
1631977590000|2021-09-18 15:06:30|20569.3|20449.3|20568.08|20448.08|20569.42|20449.42|20568.06|20448.06|10
1631977600000|2021-09-18 15:06:40|20567.77|20447.77|20568.61|20448.61|20568.61|20448.61|20567.49|20447.49|9
1631977610000|2021-09-18 15:06:50|20568.68|20448.68|20567.77|20447.77|20568.78|20448.78|20567.77|20447.77|8
1631977620000|2021-09-18 15:07:00|20567.73|20447.73|20568.73|20448.73|20568.73|20448.73|20567.67|20447.67|10
1631977630000|2021-09-18 15:07:10|20568.89|20448.89|20568.99|20448.99|20569.12|20449.12|20568.76|20448.76|9
1631977640000|2021-09-18 15:07:20|20567.73|20447.73|20566.1|20446.1|20567.73|20447.73|20566.1|20446.1|10
1631977650000|2021-09-18 15:07:30|20565.55|20445.55|20567.01|20447.01|20567.01|20447.01|20565.36|20445.36|10
1631977660000|2021-09-18 15:07:40|20567.06|20447.06|20566.94|20446.94|20567.33|20447.33|20566.72|20446.72|9
1631977670000|2021-09-18 15:07:50|20565.7|20445.7|20564.75|20444.75|20566.33|20446.33|20564.75|20444.75|10
1631977680000|2021-09-18 15:08:00|20564.71|20444.71|20563.07|20443.07|20564.72|20444.72|20563.07|20443.07|10
1631977690000|2021-09-18 15:08:10|20562.94|20442.94|20560.76|20440.76|20562.94|20442.94|20560.67|20440.67|10
1631977700000|2021-09-18 15:08:20|20560.45|20440.45|20557.22|20437.22|20560.45|20440.45|20557.14|20437.14|10
1631977710000|2021-09-18 15:08:30|20556.44|20436.44|20550.77|20430.77|20556.44|20436.44|20550.77|20430.77|10
1631977720000|2021-09-18 15:08:40|20550.55|20430.55|20548.73|20428.73|20550.55|20430.55|20548.67|20428.67|10
1631977730000|2021-09-18 15:08:50|20548.56|20428.56|20545.36|20425.36|20548.59|20428.59|20545|20425|9
1631977740000|2021-09-18 15:09:00|20545.52|20425.52|20548.35|20428.35|20548.35|20428.35|20545.52|20425.52|10
1631977750000|2021-09-18 15:09:10|20547.31|20427.31|20546.04|20426.04|20548.62|20428.62|20545.21|20425.21|10
1631977760000|2021-09-18 15:09:20|20545.7|20425.7|20542.65|20422.65|20545.82|20425.82|20542.65|20422.65|10
1631977770000|2021-09-18 15:09:30|20542.55|20422.55|20538.59|20418.59|20542.55|20422.55|20538.59|20418.59|10
1631977780000|2021-09-18 15:09:40|20538.47|20418.47|20537.52|20417.52|20539.1|20419.1|20537.38|20417.38|10
1631977790000|2021-09-18 15:09:50|20537.26|20417.26|20536.6|20416.6|20537.49|20417.49|20536.6|20416.6|9
1631977800000|2021-09-18 15:10:00|20536.74|20416.74|20534.04|20414.04|20537.14|20417.14|20534.02|20414.02|9
1631977810000|2021-09-18 15:10:10|20533.46|20413.46|20529.77|20409.77|20533.46|20413.46|20529.77|20409.77|10
1631977820000|2021-09-18 15:10:20|20529.51|20409.51|20525.87|20405.87|20529.51|20409.51|20525.87|20405.87|10
1631977830000|2021-09-18 15:10:30|20526.33|20406.33|20525.17|20405.17|20526.33|20406.33|20525.17|20405.17|10
1631977840000|2021-09-18 15:10:40|20525.23|20405.23|20530.15|20410.15|20530.15|20410.15|20525.23|20405.23|9
1631977850000|2021-09-18 15:10:50|20530.24|20410.24|20531.63|20411.63|20531.63|20411.63|20529.84|20409.84|10
1631977860000|2021-09-18 15:11:00|20531.55|20411.55|20532.86|20412.86|20532.86|20412.86|20530.98|20410.98|8
1631977870000|2021-09-18 15:11:10|20532.72|20412.72|20531.12|20411.12|20532.78|20412.78|20531.12|20411.12|9
1631977880000|2021-09-18 15:11:20|20531.33|20411.33|20531.43|20411.43|20532.26|20412.26|20531.33|20411.33|8
1631977890000|2021-09-18 15:11:30|20531.07|20411.07|20529.09|20409.09|20531.07|20411.07|20529.09|20409.09|9
1631977900000|2021-09-18 15:11:40|20528.87|20408.87|20528.55|20408.55|20529.13|20409.13|20528.29|20408.29|10
1631977910000|2021-09-18 15:11:50|20528.59|20408.59|20527.89|20407.89|20528.63|20408.63|20527.38|20407.38|8
1631977920000|2021-09-18 15:12:00|20528.28|20408.28|20525.94|20405.94|20528.31|20408.31|20525.7|20405.7|9
1631977930000|2021-09-18 15:12:10|20526.06|20406.06|20525.79|20405.79|20526.06|20406.06|20525.24|20405.24|8
1631977940000|2021-09-18 15:12:20|20525.74|20405.74|20524.86|20404.86|20526.17|20406.17|20524.84|20404.84|10
1631977950000|2021-09-18 15:12:30|20524.7|20404.7|20525.38|20405.38|20525.38|20405.38|20524.24|20404.24|10
1631977960000|2021-09-18 15:12:40|20525.06|20405.06|20526.46|20406.46|20526.46|20406.46|20525|20405|10
1631977970000|2021-09-18 15:12:50|20526.72|20406.72|20531.25|20411.25|20531.25|20411.25|20526.72|20406.72|10
1631977980000|2021-09-18 15:13:00|20531.95|20411.95|20532.65|20412.65|20532.66|20412.66|20531.95|20411.95|9
1631977990000|2021-09-18 15:13:10|20533.21|20413.21|20534.84|20414.84|20535.12|20415.12|20533.21|20413.21|10
1631978000000|2021-09-18 15:13:20|20534.53|20414.53|20535.45|20415.45|20535.45|20415.45|20534.15|20414.15|10
1631978010000|2021-09-18 15:13:30|20536.31|20416.31|20537.21|20417.21|20537.48|20417.48|20536.31|20416.31|10
1631978020000|2021-09-18 15:13:40|20536.92|20416.92|20536.89|20416.89|20537.22|20417.22|20536.68|20416.68|8
1631978030000|2021-09-18 15:13:50|20537.44|20417.44|20536.76|20416.76|20537.46|20417.46|20536.69|20416.69|10
1631978040000|2021-09-18 15:14:00|20536.88|20416.88|20535.68|20415.68|20536.88|20416.88|20535.07|20415.07|9
1631978050000|2021-09-18 15:14:10|20535.66|20415.66|20535.6|20415.6|20535.73|20415.73|20535.35|20415.35|9
1631978060000|2021-09-18 15:14:20|20535.52|20415.52|20535.35|20415.35|20535.76|20415.76|20535.31|20415.31|8
1631978070000|2021-09-18 15:14:30|20535.55|20415.55|20533.29|20413.29|20535.55|20415.55|20533.29|20413.29|8
1631978080000|2021-09-18 15:14:40|20532.74|20412.74|20531.15|20411.15|20532.74|20412.74|20531.15|20411.15|10
1631978090000|2021-09-18 15:14:50|20531.48|20411.48|20532.46|20412.46|20532.46|20412.46|20531.48|20411.48|10
1631978100000|2021-09-18 15:15:00|20532.7|20412.7|20532.85|20412.85|20533.76|20413.76|20532.05|20412.05|10
1631978110000|2021-09-18 15:15:10|20533.54|20413.54|20533.74|20413.74|20533.86|20413.86|20533.37|20413.37|10
1631978120000|2021-09-18 15:15:20|20533.82|20413.82|20531.93|20411.93|20534.01|20414.01|20531.93|20411.93|10
1631978130000|2021-09-18 15:15:30|20531.8|20411.8|20533.84|20413.84|20533.84|20413.84|20531.47|20411.47|10
1631978140000|2021-09-18 15:15:40|20534.72|20414.72|20536.12|20416.12|20536.54|20416.54|20534.72|20414.72|10
1631978150000|2021-09-18 15:15:50|20536.16|20416.16|20538.47|20418.47|20538.47|20418.47|20536.16|20416.16|10
1631978160000|2021-09-18 15:16:00|20539.02|20419.02|20542.14|20422.14|20542.14|20422.14|20539.02|20419.02|9
1631978170000|2021-09-18 15:16:10|20542.16|20422.16|20547.05|20427.05|20547.15|20427.15|20542.16|20422.16|10
1631978180000|2021-09-18 15:16:20|20547.22|20427.22|20549.59|20429.59|20549.59|20429.59|20547.14|20427.14|9
1631978190000|2021-09-18 15:16:30|20549.16|20429.16|20548.86|20428.86|20549.34|20429.34|20547.74|20427.74|9
1631978200000|2021-09-18 15:16:40|20549.35|20429.35|20549.87|20429.87|20549.91|20429.91|20548.11|20428.11|9
1631978210000|2021-09-18 15:16:50|20549.91|20429.91|20552.14|20432.14|20552.14|20432.14|20549.91|20429.91|9
1631978220000|2021-09-18 15:17:00|20552.18|20432.18|20553.36|20433.36|20554.21|20434.21|20552.18|20432.18|9
1631978230000|2021-09-18 15:17:10|20554.58|20434.58|20553.12|20433.12|20554.58|20434.58|20552.96|20432.96|10
1631978240000|2021-09-18 15:17:20|20553.13|20433.13|20553.58|20433.58|20554.24|20434.24|20552.91|20432.91|8
1631978250000|2021-09-18 15:17:30|20553.6|20433.6|20551.93|20431.93|20553.73|20433.73|20551.93|20431.93|10
1631978260000|2021-09-18 15:17:40|20551.95|20431.95|20553.43|20433.43|20553.61|20433.61|20551.95|20431.95|7
1631978270000|2021-09-18 15:17:50|20553.45|20433.45|20556.13|20436.13|20556.13|20436.13|20553.45|20433.45|9
1631978280000|2021-09-18 15:18:00|20556.57|20436.57|20557.11|20437.11|20557.11|20437.11|20556.29|20436.29|10
1631978290000|2021-09-18 15:18:10|20557.09|20437.09|20560.13|20440.13|20560.13|20440.13|20557.09|20437.09|9
1631978300000|2021-09-18 15:18:20|20559.94|20439.94|20564.42|20444.42|20564.42|20444.42|20559.94|20439.94|10
1631978310000|2021-09-18 15:18:30|20565.26|20445.26|20565.99|20445.99|20566.27|20446.27|20565.26|20445.26|10
1631978320000|2021-09-18 15:18:40|20565.82|20445.82|20568.65|20448.65|20568.65|20448.65|20565.82|20445.82|10
1631978330000|2021-09-18 15:18:50|20567.72|20447.72|20567.06|20447.06|20567.76|20447.76|20567.06|20447.06|9
1631978340000|2021-09-18 15:19:00|20566.02|20446.02|20567.44|20447.44|20567.44|20447.44|20566.02|20446.02|9
1631978350000|2021-09-18 15:19:10|20567.94|20447.94|20567.36|20447.36|20568.38|20448.38|20567.36|20447.36|9
1631978360000|2021-09-18 15:19:20|20567.14|20447.14|20567.35|20447.35|20567.35|20447.35|20567.03|20447.03|9
1631978370000|2021-09-18 15:19:30|20567.25|20447.25|20565.75|20445.75|20567.25|20447.25|20565.62|20445.62|10
1631978380000|2021-09-18 15:19:40|20565.64|20445.64|20566.28|20446.28|20566.64|20446.64|20565.63|20445.63|10
1631978390000|2021-09-18 15:19:50|20566.54|20446.54|20566.36|20446.36|20566.73|20446.73|20566.34|20446.34|10
1631978400000|2021-09-18 15:20:00|20566.01|20446.01|20565.76|20445.76|20566.18|20446.18|20565.49|20445.49|8
1631978410000|2021-09-18 15:20:10|20565.75|20445.75|20564.3|20444.3|20565.98|20445.98|20564.3|20444.3|9
1631978420000|2021-09-18 15:20:20|20564.21|20444.21|20562.87|20442.87|20564.21|20444.21|20562.87|20442.87|9
1631978430000|2021-09-18 15:20:30|20562.99|20442.99|20561.57|20441.57|20562.99|20442.99|20561.57|20441.57|8
1631978440000|2021-09-18 15:20:40|20561.43|20441.43|20561.75|20441.75|20562.39|20442.39|20561.43|20441.43|10
1631978450000|2021-09-18 15:20:50|20561.58|20441.58|20560.54|20440.54|20561.64|20441.64|20560.54|20440.54|10
1631978460000|2021-09-18 15:21:00|20560.94|20440.94|20561.26|20441.26|20561.4|20441.4|20560.79|20440.79|10
1631978470000|2021-09-18 15:21:10|20561.7|20441.7|20563.55|20443.55|20563.55|20443.55|20561.56|20441.56|10
1631978480000|2021-09-18 15:21:20|20563.3|20443.3|20565.21|20445.21|20565.21|20445.21|20563.3|20443.3|10
1631978490000|2021-09-18 15:21:30|20565.67|20445.67|20566.93|20446.93|20567.06|20447.06|20565.67|20445.67|10
1631978500000|2021-09-18 15:21:40|20567.02|20447.02|20567.42|20447.42|20567.42|20447.42|20567.02|20447.02|10
1631978510000|2021-09-18 15:21:50|20568.58|20448.58|20571.52|20451.52|20571.52|20451.52|20568.58|20448.58|9
1631978520000|2021-09-18 15:22:00|20571.53|20451.53|20571.2|20451.2|20571.53|20451.53|20570.49|20450.49|10
1631978530000|2021-09-18 15:22:10|20571|20451|20570.2|20450.2|20571|20451|20570.2|20450.2|9
1631978540000|2021-09-18 15:22:20|20570.25|20450.25|20570.88|20450.88|20570.88|20450.88|20570.25|20450.25|10
1631978550000|2021-09-18 15:22:30|20571.01|20451.01|20568.81|20448.81|20571.01|20451.01|20568.81|20448.81|9
1631978560000|2021-09-18 15:22:40|20568.44|20448.44|20565.36|20445.36|20568.44|20448.44|20565.36|20445.36|10
1631978570000|2021-09-18 15:22:50|20565.21|20445.21|20563.66|20443.66|20565.21|20445.21|20563.66|20443.66|9
1631978580000|2021-09-18 15:23:00|20563.72|20443.72|20564.26|20444.26|20564.51|20444.51|20563.72|20443.72|10
1631978590000|2021-09-18 15:23:10|20564.72|20444.72|20565.05|20445.05|20565.05|20445.05|20564.4|20444.4|9
1631978600000|2021-09-18 15:23:20|20565.23|20445.23|20565.46|20445.46|20565.88|20445.88|20565.13|20445.13|9
1631978610000|2021-09-18 15:23:30|20565.35|20445.35|20564.72|20444.72|20566.01|20446.01|20564.72|20444.72|10
1631978620000|2021-09-18 15:23:40|20564.62|20444.62|20563.18|20443.18|20564.65|20444.65|20563.18|20443.18|10
1631978630000|2021-09-18 15:23:50|20562.86|20442.86|20561.7|20441.7|20562.86|20442.86|20561.7|20441.7|10
1631978640000|2021-09-18 15:24:00|20561.52|20441.52|20559.09|20439.09|20561.52|20441.52|20559.09|20439.09|9
1631978650000|2021-09-18 15:24:10|20558.93|20438.93|20557.98|20437.98|20558.93|20438.93|20557.76|20437.76|8
1631978660000|2021-09-18 15:24:20|20557.8|20437.8|20557.75|20437.75|20557.94|20437.94|20557.68|20437.68|9
1631978670000|2021-09-18 15:24:30|20557.44|20437.44|20557.97|20437.97|20558.21|20438.21|20557.44|20437.44|8
1631978680000|2021-09-18 15:24:40|20557.94|20437.94|20556.33|20436.33|20557.94|20437.94|20556.33|20436.33|8
1631978690000|2021-09-18 15:24:50|20556.24|20436.24|20554.94|20434.94|20556.24|20436.24|20554.32|20434.32|10
1631978700000|2021-09-18 15:25:00|20554.73|20434.73|20554.65|20434.65|20554.93|20434.93|20554.65|20434.65|8
1631978710000|2021-09-18 15:25:10|20554.48|20434.48|20553.78|20433.78|20554.54|20434.54|20553.52|20433.52|10
1631978720000|2021-09-18 15:25:20|20553.73|20433.73|20551.57|20431.57|20553.73|20433.73|20551.57|20431.57|9
1631978730000|2021-09-18 15:25:30|20551.55|20431.55|20548.1|20428.1|20551.56|20431.56|20548.1|20428.1|9
1631978740000|2021-09-18 15:25:40|20548.03|20428.03|20547.38|20427.38|20548.03|20428.03|20546.77|20426.77|8
1631978750000|2021-09-18 15:25:50|20547.49|20427.49|20546.47|20426.47|20547.49|20427.49|20546.47|20426.47|8
1631978760000|2021-09-18 15:26:00|20546.4|20426.4|20545.96|20425.96|20546.4|20426.4|20545.82|20425.82|9
1631978770000|2021-09-18 15:26:10|20545.75|20425.75|20548.41|20428.41|20548.41|20428.41|20545.75|20425.75|10
1631978780000|2021-09-18 15:26:20|20548.35|20428.35|20548.32|20428.32|20548.82|20428.82|20548.32|20428.32|7
1631978790000|2021-09-18 15:26:30|20548.19|20428.19|20547.77|20427.77|20548.2|20428.2|20546.91|20426.91|9
1631978800000|2021-09-18 15:26:40|20547.63|20427.63|20545.93|20425.93|20548.05|20428.05|20545.93|20425.93|10
1631978810000|2021-09-18 15:26:50|20546.14|20426.14|20546.39|20426.39|20546.58|20426.58|20545.95|20425.95|9
1631978820000|2021-09-18 15:27:00|20546.41|20426.41|20547.85|20427.85|20547.85|20427.85|20546.41|20426.41|10
1631978830000|2021-09-18 15:27:10|20547.69|20427.69|20549.02|20429.02|20549.12|20429.12|20547.69|20427.69|9
1631978840000|2021-09-18 15:27:20|20549.2|20429.2|20550.48|20430.48|20550.48|20430.48|20549.01|20429.01|10
1631978850000|2021-09-18 15:27:30|20550.61|20430.61|20550.23|20430.23|20550.77|20430.77|20550.21|20430.21|8
1631978860000|2021-09-18 15:27:40|20550.17|20430.17|20550.54|20430.54|20550.58|20430.58|20549.94|20429.94|10
1631978870000|2021-09-18 15:27:50|20550.33|20430.33|20549.55|20429.55|20550.33|20430.33|20549.51|20429.51|8
1631978880000|2021-09-18 15:28:00|20549.33|20429.33|20549|20429|20549.61|20429.61|20549|20429|10
1631978890000|2021-09-18 15:28:10|20549.28|20429.28|20549.87|20429.87|20550.06|20430.06|20549.16|20429.16|8
1631978900000|2021-09-18 15:28:20|20549.85|20429.85|20549.84|20429.84|20549.85|20429.85|20549.36|20429.36|7
1631978910000|2021-09-18 15:28:30|20549.5|20429.5|20549.04|20429.04|20549.5|20429.5|20548.54|20428.54|8
1631978920000|2021-09-18 15:28:40|20549.02|20429.02|20548.63|20428.63|20549.15|20429.15|20548.56|20428.56|8
1631978930000|2021-09-18 15:28:50|20547.67|20427.67|20546.84|20426.84|20548.21|20428.21|20546.84|20426.84|9
1631978940000|2021-09-18 15:29:00|20546.83|20426.83|20546.52|20426.52|20546.83|20426.83|20546.08|20426.08|10
1631978950000|2021-09-18 15:29:10|20546.65|20426.65|20546.06|20426.06|20546.71|20426.71|20546.06|20426.06|10
1631978960000|2021-09-18 15:29:20|20546.1|20426.1|20544.52|20424.52|20546.1|20426.1|20544.52|20424.52|9
1631978970000|2021-09-18 15:29:30|20544.5|20424.5|20543.43|20423.43|20544.94|20424.94|20543.43|20423.43|10
1631978980000|2021-09-18 15:29:40|20543.54|20423.54|20543.07|20423.07|20543.54|20423.54|20543.07|20423.07|8
1631978990000|2021-09-18 15:29:50|20542.07|20422.07|20542.75|20422.75|20542.75|20422.75|20541.7|20421.7|5
1631979000000|2021-09-18 15:30:00|20542.74|20422.74|20541.69|20421.69|20542.75|20422.75|20541.69|20421.69|10
1631979010000|2021-09-18 15:30:10|20541.9|20421.9|20543.48|20423.48|20543.48|20423.48|20541.89|20421.89|8
1631979020000|2021-09-18 15:30:20|20542.25|20422.25|20543.47|20423.47|20543.74|20423.74|20542.25|20422.25|7
1631979030000|2021-09-18 15:30:30|20543.88|20423.88|20544.67|20424.67|20544.76|20424.76|20543.44|20423.44|8
1631979040000|2021-09-18 15:30:40|20543.13|20423.13|20543.56|20423.56|20545.11|20425.11|20543.13|20423.13|10
1631979050000|2021-09-18 15:30:50|20543.11|20423.11|20542.91|20422.91|20543.13|20423.13|20542.73|20422.73|9
1631979060000|2021-09-18 15:31:00|20542.9|20422.9|20541.85|20421.85|20542.95|20422.95|20541.85|20421.85|8
1631979070000|2021-09-18 15:31:10|20541.71|20421.71|20540.94|20420.94|20542.01|20422.01|20540.94|20420.94|10
1631979080000|2021-09-18 15:31:20|20540.8|20420.8|20539.63|20419.63|20540.8|20420.8|20539.2|20419.2|10
1631979090000|2021-09-18 15:31:30|20539.73|20419.73|20541.57|20421.57|20541.57|20421.57|20539.54|20419.54|10
1631979100000|2021-09-18 15:31:40|20539.98|20419.98|20539.78|20419.78|20540.14|20420.14|20539.6|20419.6|8
1631979110000|2021-09-18 15:31:50|20539.77|20419.77|20541.32|20421.32|20541.32|20421.32|20539.68|20419.68|10
1631979120000|2021-09-18 15:32:00|20541.2|20421.2|20541.22|20421.22|20541.22|20421.22|20540.3|20420.3|9
1631979130000|2021-09-18 15:32:10|20541.39|20421.39|20541.79|20421.79|20542.48|20422.48|20541.39|20421.39|9
1631979140000|2021-09-18 15:32:20|20541.8|20421.8|20542.92|20422.92|20543.46|20423.46|20541.8|20421.8|10
1631979150000|2021-09-18 15:32:30|20543.11|20423.11|20543.84|20423.84|20543.84|20423.84|20542.82|20422.82|10
1631979160000|2021-09-18 15:32:40|20543.87|20423.87|20541.93|20421.93|20543.87|20423.87|20541.93|20421.93|9
1631979170000|2021-09-18 15:32:50|20542|20422|20541.32|20421.32|20542|20422|20539.52|20419.52|10
1631979180000|2021-09-18 15:33:00|20541.48|20421.48|20541.3|20421.3|20541.59|20421.59|20540.49|20420.49|10
1631979190000|2021-09-18 15:33:10|20541.42|20421.42|20541.51|20421.51|20541.7|20421.7|20541.41|20421.41|10
1631979200000|2021-09-18 15:33:20|20541.95|20421.95|20543.48|20423.48|20543.81|20423.81|20540.97|20420.97|10
1631979210000|2021-09-18 15:33:30|20543.86|20423.86|20549.38|20429.38|20549.38|20429.38|20543.84|20423.84|10
1631979220000|2021-09-18 15:33:40|20548.76|20428.76|20551.49|20431.49|20551.49|20431.49|20548.76|20428.76|10
1631979230000|2021-09-18 15:33:50|20552.18|20432.18|20555.7|20435.7|20555.7|20435.7|20552.18|20432.18|10
1631979240000|2021-09-18 15:34:00|20555.18|20435.18|20557.38|20437.38|20557.38|20437.38|20555.18|20435.18|10
1631979250000|2021-09-18 15:34:10|20557.67|20437.67|20558.68|20438.68|20558.95|20438.95|20557.22|20437.22|9
1631979260000|2021-09-18 15:34:20|20558.63|20438.63|20558.86|20438.86|20559.24|20439.24|20558.63|20438.63|10
1631979270000|2021-09-18 15:34:30|20560.35|20440.35|20565.72|20445.72|20565.78|20445.78|20560.35|20440.35|10
1631979280000|2021-09-18 15:34:40|20566.11|20446.11|20568.42|20448.42|20568.42|20448.42|20566.11|20446.11|10
1631979290000|2021-09-18 15:34:50|20568.74|20448.74|20570.21|20450.21|20570.45|20450.45|20568.74|20448.74|10
1631979300000|2021-09-18 15:35:00|20570.31|20450.31|20571.19|20451.19|20571.22|20451.22|20570.31|20450.31|10
1631979310000|2021-09-18 15:35:10|20570.93|20450.93|20570.82|20450.82|20571.55|20451.55|20570.76|20450.76|10
1631979320000|2021-09-18 15:35:20|20570.54|20450.54|20569.74|20449.74|20570.59|20450.59|20569.74|20449.74|10
1631979330000|2021-09-18 15:35:30|20569.65|20449.65|20566.56|20446.56|20569.65|20449.65|20566.56|20446.56|10
1631979340000|2021-09-18 15:35:40|20566.43|20446.43|20565.3|20445.3|20566.5|20446.5|20565.23|20445.23|9
1631979350000|2021-09-18 15:35:50|20565.19|20445.19|20564.62|20444.62|20565.19|20445.19|20563.76|20443.76|8
1631979360000|2021-09-18 15:36:00|20564.93|20444.93|20565.95|20445.95|20566.11|20446.11|20564.18|20444.18|10
1631979370000|2021-09-18 15:36:10|20566.29|20446.29|20565.84|20445.84|20566.29|20446.29|20565.51|20445.51|6
1631979380000|2021-09-18 15:36:20|20565.99|20445.99|20567.42|20447.42|20567.42|20447.42|20565.99|20445.99|8
1631979390000|2021-09-18 15:36:30|20567.46|20447.46|20566.54|20446.54|20567.46|20447.46|20565.62|20445.62|10
1631979400000|2021-09-18 15:36:40|20566.44|20446.44|20566.67|20446.67|20566.89|20446.89|20566.44|20446.44|10
1631979410000|2021-09-18 15:36:50|20566.35|20446.35|20566.36|20446.36|20566.54|20446.54|20566.11|20446.11|8
1631979420000|2021-09-18 15:37:00|20565.99|20445.99|20565.91|20445.91|20565.99|20445.99|20565.6|20445.6|7
1631979430000|2021-09-18 15:37:10|20565.9|20445.9|20562.47|20442.47|20565.9|20445.9|20562.47|20442.47|9
1631979440000|2021-09-18 15:37:20|20562.31|20442.31|20560.52|20440.52|20562.31|20442.31|20560.52|20440.52|10
1631979450000|2021-09-18 15:37:30|20560.43|20440.43|20560.27|20440.27|20560.67|20440.67|20559.87|20439.87|9
1631979460000|2021-09-18 15:37:40|20559.47|20439.47|20561.41|20441.41|20561.41|20441.41|20559.47|20439.47|9
1631979470000|2021-09-18 15:37:50|20561.61|20441.61|20562.59|20442.59|20562.6|20442.6|20561.11|20441.11|10
1631979480000|2021-09-18 15:38:00|20562.85|20442.85|20563.33|20443.33|20563.33|20443.33|20562.63|20442.63|8
1631979490000|2021-09-18 15:38:10|20562.76|20442.76|20563.52|20443.52|20564.13|20444.13|20562.76|20442.76|7
1631979500000|2021-09-18 15:38:20|20563.58|20443.58|20566.09|20446.09|20566.09|20446.09|20563.58|20443.58|10
1631979510000|2021-09-18 15:38:30|20566.36|20446.36|20568.19|20448.19|20568.19|20448.19|20566.36|20446.36|9
1631979520000|2021-09-18 15:38:40|20567.75|20447.75|20567.55|20447.55|20567.75|20447.75|20566.65|20446.65|10
1631979530000|2021-09-18 15:38:50|20567.46|20447.46|20567.55|20447.55|20567.94|20447.94|20566.99|20446.99|10
1631979540000|2021-09-18 15:39:00|20567.68|20447.68|20568.59|20448.59|20568.59|20448.59|20567.55|20447.55|9
1631979550000|2021-09-18 15:39:10|20568.73|20448.73|20568.73|20448.73|20569.07|20449.07|20568.73|20448.73|7
1631979560000|2021-09-18 15:39:20|20569.09|20449.09|20568.06|20448.06|20569.09|20449.09|20568.06|20448.06|8
1631979570000|2021-09-18 15:39:30|20567.9|20447.9|20565.32|20445.32|20567.9|20447.9|20565.32|20445.32|10
1631979580000|2021-09-18 15:39:40|20565.28|20445.28|20564|20444|20565.28|20445.28|20563.92|20443.92|10
1631979590000|2021-09-18 15:39:50|20563.72|20443.72|20560.87|20440.87|20563.72|20443.72|20560.87|20440.87|10
1631979600000|2021-09-18 15:40:00|20560.96|20440.96|20573.93|20453.93|20574.19|20454.19|20560.8|20440.8|10
1631979610000|2021-09-18 15:40:10|20573.89|20453.89|20573.3|20453.3|20573.89|20453.89|20572.04|20452.04|9
1631979620000|2021-09-18 15:40:20|20573.61|20453.61|20574.23|20454.23|20574.23|20454.23|20573.38|20453.38|10
1631979630000|2021-09-18 15:40:30|20574.17|20454.17|20572.53|20452.53|20574.17|20454.17|20572.53|20452.53|10
1631979640000|2021-09-18 15:40:40|20572.29|20452.29|20567.98|20447.98|20572.29|20452.29|20567.98|20447.98|7
1631979650000|2021-09-18 15:40:50|20567.55|20447.55|20567.11|20447.11|20567.55|20447.55|20565.99|20445.99|9
1631979660000|2021-09-18 15:41:00|20567.14|20447.14|20566.47|20446.47|20567.14|20447.14|20565.92|20445.92|10
1631979670000|2021-09-18 15:41:10|20566.45|20446.45|20564.19|20444.19|20566.87|20446.87|20564.19|20444.19|9
1631979680000|2021-09-18 15:41:20|20563.94|20443.94|20560.28|20440.28|20563.94|20443.94|20560.28|20440.28|9
1631979690000|2021-09-18 15:41:30|20559.3|20439.3|20554.89|20434.89|20559.3|20439.3|20554.89|20434.89|10
1631979700000|2021-09-18 15:41:40|20554.39|20434.39|20551.65|20431.65|20554.39|20434.39|20550.76|20430.76|10
1631979710000|2021-09-18 15:41:50|20551.33|20431.33|20548.91|20428.91|20551.33|20431.33|20548.91|20428.91|9
1631979720000|2021-09-18 15:42:00|20549.26|20429.26|20546.94|20426.94|20549.26|20429.26|20546.94|20426.94|9
1631979730000|2021-09-18 15:42:10|20546.9|20426.9|20546.91|20426.91|20547.03|20427.03|20546.42|20426.42|10
1631979740000|2021-09-18 15:42:20|20547.02|20427.02|20547.34|20427.34|20547.34|20427.34|20546.5|20426.5|7
1631979750000|2021-09-18 15:42:30|20547.3|20427.3|20546.36|20426.36|20547.3|20427.3|20545.46|20425.46|10
1631979760000|2021-09-18 15:42:40|20546.02|20426.02|20544.06|20424.06|20546.36|20426.36|20543.95|20423.95|10
1631979770000|2021-09-18 15:42:50|20544.08|20424.08|20536.08|20416.08|20544.08|20424.08|20536.08|20416.08|10
1631979780000|2021-09-18 15:43:00|20536.14|20416.14|20532.34|20412.34|20536.14|20416.14|20531.75|20411.75|10
1631979790000|2021-09-18 15:43:10|20532.51|20412.51|20531.89|20411.89|20532.58|20412.58|20531.02|20411.02|10
1631979800000|2021-09-18 15:43:20|20532.34|20412.34|20531.23|20411.23|20532.34|20412.34|20531.23|20411.23|10
1631979810000|2021-09-18 15:43:30|20530.81|20410.81|20527.71|20407.71|20530.81|20410.81|20527.71|20407.71|10
1631979820000|2021-09-18 15:43:40|20527.51|20407.51|20521.69|20401.69|20527.51|20407.51|20521.33|20401.33|10
1631979830000|2021-09-18 15:43:50|20521.38|20401.38|20518.94|20398.94|20521.38|20401.38|20518.63|20398.63|10
1631979840000|2021-09-18 15:44:00|20518.87|20398.87|20513.83|20393.83|20518.87|20398.87|20513.59|20393.59|10
1631979850000|2021-09-18 15:44:10|20513.63|20393.63|20512.28|20392.28|20513.63|20393.63|20511.99|20391.99|9
1631979860000|2021-09-18 15:44:20|20511.81|20391.81|20512.18|20392.18|20512.67|20392.67|20511.77|20391.77|10
1631979870000|2021-09-18 15:44:30|20512.16|20392.16|20518.1|20398.1|20518.15|20398.15|20512.16|20392.16|10
1631979880000|2021-09-18 15:44:40|20517.99|20397.99|20517.37|20397.37|20518.31|20398.31|20517|20397|10
1631979890000|2021-09-18 15:44:50|20517.43|20397.43|20516.57|20396.57|20517.63|20397.63|20516.35|20396.35|9
1631979900000|2021-09-18 15:45:00|20516.31|20396.31|20513.34|20393.34|20516.37|20396.37|20513.34|20393.34|10
1631979910000|2021-09-18 15:45:10|20512.82|20392.82|20508.46|20388.46|20512.82|20392.82|20508.46|20388.46|10
1631979920000|2021-09-18 15:45:20|20508.51|20388.51|20505.29|20385.29|20508.51|20388.51|20505.29|20385.29|10
1631979930000|2021-09-18 15:45:30|20504.98|20384.98|20501.76|20381.76|20505.02|20385.02|20501.67|20381.67|10
1631979940000|2021-09-18 15:45:40|20501.74|20381.74|20499.83|20379.83|20501.74|20381.74|20499.82|20379.82|9
1631979950000|2021-09-18 15:45:50|20499.55|20379.55|20498.21|20378.21|20500.19|20380.19|20498.21|20378.21|9
1631979960000|2021-09-18 15:46:00|20497.46|20377.46|20496.27|20376.27|20497.46|20377.46|20495.74|20375.74|10
1631979970000|2021-09-18 15:46:10|20496.06|20376.06|20497.83|20377.83|20497.83|20377.83|20495.69|20375.69|10
1631979980000|2021-09-18 15:46:20|20495.5|20375.5|20494.63|20374.63|20496.29|20376.29|20494.54|20374.54|9
1631979990000|2021-09-18 15:46:30|20493.81|20373.81|20491.77|20371.77|20493.91|20373.91|20491.77|20371.77|10
1631980000000|2021-09-18 15:46:40|20491.46|20371.46|20494.36|20374.36|20494.36|20374.36|20491.46|20371.46|10
1631980010000|2021-09-18 15:46:50|20494.51|20374.51|20495.3|20375.3|20495.3|20375.3|20494.51|20374.51|10
1631980020000|2021-09-18 15:47:00|20495.53|20375.53|20497.86|20377.86|20498.01|20378.01|20495.53|20375.53|9
1631980030000|2021-09-18 15:47:10|20498.21|20378.21|20497.22|20377.22|20498.21|20378.21|20497.19|20377.19|7
1631980040000|2021-09-18 15:47:20|20495.95|20375.95|20494.57|20374.57|20496.08|20376.08|20494.57|20374.57|10
1631980050000|2021-09-18 15:47:30|20494.67|20374.67|20494.61|20374.61|20494.75|20374.75|20493.78|20373.78|10
1631980060000|2021-09-18 15:47:40|20494.6|20374.6|20494.88|20374.88|20495.38|20375.38|20494.17|20374.17|10
1631980070000|2021-09-18 15:47:50|20495.24|20375.24|20496.65|20376.65|20496.65|20376.65|20494.63|20374.63|10
1631980080000|2021-09-18 15:48:00|20497.04|20377.04|20498.61|20378.61|20498.61|20378.61|20496.63|20376.63|10
1631980090000|2021-09-18 15:48:10|20498.85|20378.85|20502.38|20382.38|20502.69|20382.69|20498.85|20378.85|10
1631980100000|2021-09-18 15:48:20|20503.38|20383.38|20504.2|20384.2|20505.55|20385.55|20503.38|20383.38|10
1631980110000|2021-09-18 15:48:30|20504.84|20384.84|20503.06|20383.06|20505.07|20385.07|20503.06|20383.06|10
1631980120000|2021-09-18 15:48:40|20501.67|20381.67|20501.81|20381.81|20502.2|20382.2|20501.28|20381.28|10
1631980130000|2021-09-18 15:48:50|20501.74|20381.74|20502.71|20382.71|20503.07|20383.07|20501.26|20381.26|10
1631980140000|2021-09-18 15:49:00|20502.61|20382.61|20501.85|20381.85|20502.61|20382.61|20501.27|20381.27|9
1631980150000|2021-09-18 15:49:10|20502.12|20382.12|20501.14|20381.14|20502.12|20382.12|20500.58|20380.58|9
1631980160000|2021-09-18 15:49:20|20500.14|20380.14|20501.06|20381.06|20501.23|20381.23|20500.14|20380.14|8
1631980170000|2021-09-18 15:49:30|20500.7|20380.7|20500.51|20380.51|20500.7|20380.7|20500.01|20380.01|9
1631980180000|2021-09-18 15:49:40|20500.3|20380.3|20501.57|20381.57|20501.57|20381.57|20500.3|20380.3|10
1631980190000|2021-09-18 15:49:50|20501.66|20381.66|20502.13|20382.13|20502.13|20382.13|20501.37|20381.37|9
1631980200000|2021-09-18 15:50:00|20502.6|20382.6|20504.05|20384.05|20504.11|20384.11|20502.6|20382.6|9
1631980210000|2021-09-18 15:50:10|20503.68|20383.68|20504.24|20384.24|20504.64|20384.64|20503.68|20383.68|10
1631980220000|2021-09-18 15:50:20|20503.98|20383.98|20505.63|20385.63|20505.63|20385.63|20503.98|20383.98|9
1631980230000|2021-09-18 15:50:30|20505.49|20385.49|20506.7|20386.7|20506.82|20386.82|20505.49|20385.49|7
1631980240000|2021-09-18 15:50:40|20506.76|20386.76|20507.88|20387.88|20507.91|20387.91|20506.76|20386.76|8
1631980250000|2021-09-18 15:50:50|20507.8|20387.8|20507.06|20387.06|20508.11|20388.11|20507.06|20387.06|7
1631980260000|2021-09-18 15:51:00|20507.23|20387.23|20508.05|20388.05|20508.05|20388.05|20506.95|20386.95|10
1631980270000|2021-09-18 15:51:10|20509.54|20389.54|20513.44|20393.44|20513.79|20393.79|20509.54|20389.54|10
1631980280000|2021-09-18 15:51:20|20513.77|20393.77|20519.61|20399.61|20519.61|20399.61|20513.77|20393.77|10
1631980290000|2021-09-18 15:51:30|20519.84|20399.84|20518.88|20398.88|20519.84|20399.84|20518.77|20398.77|10
1631980300000|2021-09-18 15:51:40|20518.53|20398.53|20516.88|20396.88|20518.53|20398.53|20516.88|20396.88|9
1631980310000|2021-09-18 15:51:50|20517.04|20397.04|20516.68|20396.68|20517.04|20397.04|20516.06|20396.06|8
1631980320000|2021-09-18 15:52:00|20516.65|20396.65|20515.33|20395.33|20516.65|20396.65|20515.33|20395.33|9
1631980330000|2021-09-18 15:52:10|20514.57|20394.57|20512.71|20392.71|20514.57|20394.57|20512.67|20392.67|10
1631980340000|2021-09-18 15:52:20|20512.21|20392.21|20512.53|20392.53|20512.53|20392.53|20510.98|20390.98|10
1631980350000|2021-09-18 15:52:30|20512.43|20392.43|20510.37|20390.37|20512.43|20392.43|20510.24|20390.24|10
1631980360000|2021-09-18 15:52:40|20510.18|20390.18|20509.34|20389.34|20510.86|20390.86|20509.34|20389.34|10
1631980370000|2021-09-18 15:52:50|20509.13|20389.13|20508.97|20388.97|20509.13|20389.13|20508.16|20388.16|9
1631980380000|2021-09-18 15:53:00|20508.81|20388.81|20510.52|20390.52|20510.88|20390.88|20508.81|20388.81|10
1631980390000|2021-09-18 15:53:10|20510.6|20390.6|20506.05|20386.05|20510.6|20390.6|20506.04|20386.04|10
1631980400000|2021-09-18 15:53:20|20505.36|20385.36|20500.98|20380.98|20505.36|20385.36|20500.98|20380.98|10
1631980410000|2021-09-18 15:53:30|20501.28|20381.28|20498.72|20378.72|20501.28|20381.28|20498.44|20378.44|10
1631980420000|2021-09-18 15:53:40|20498.57|20378.57|20498.29|20378.29|20498.72|20378.72|20497.43|20377.43|10
1631980430000|2021-09-18 15:53:50|20495.95|20375.95|20492.31|20372.31|20497.6|20377.6|20492.25|20372.25|10
1631980440000|2021-09-18 15:54:00|20489.28|20369.28|20480.56|20360.56|20489.28|20369.28|20480.54|20360.54|10
1631980450000|2021-09-18 15:54:10|20479.99|20359.99|20473.02|20353.02|20480.64|20360.64|20473.02|20353.02|10
1631980460000|2021-09-18 15:54:20|20473.29|20353.29|20471.94|20351.94|20473.29|20353.29|20470.91|20350.91|10
1631980470000|2021-09-18 15:54:30|20472.02|20352.02|20473.7|20353.7|20474.49|20354.49|20472.02|20352.02|10
1631980480000|2021-09-18 15:54:40|20473.84|20353.84|20471.59|20351.59|20474.03|20354.03|20471.59|20351.59|10
1631980490000|2021-09-18 15:54:50|20471.87|20351.87|20473.03|20353.03|20473.03|20353.03|20471.31|20351.31|10
1631980500000|2021-09-18 15:55:00|20473.95|20353.95|20474.88|20354.88|20474.88|20354.88|20473.95|20353.95|10
1631980510000|2021-09-18 15:55:10|20474.56|20354.56|20473.77|20353.77|20474.71|20354.71|20473.72|20353.72|10
1631980520000|2021-09-18 15:55:20|20473.97|20353.97|20474.76|20354.76|20474.86|20354.86|20473.96|20353.96|10
1631980530000|2021-09-18 15:55:30|20474.98|20354.98|20478.24|20358.24|20478.24|20358.24|20474.98|20354.98|9
1631980540000|2021-09-18 15:55:40|20478.1|20358.1|20477.02|20357.02|20478.32|20358.32|20477.02|20357.02|10
1631980550000|2021-09-18 15:55:50|20476.74|20356.74|20475.17|20355.17|20476.74|20356.74|20475.17|20355.17|10
1631980560000|2021-09-18 15:56:00|20474.68|20354.68|20473.82|20353.82|20474.9|20354.9|20473.82|20353.82|10
1631980570000|2021-09-18 15:56:10|20473.98|20353.98|20473.74|20353.74|20474.16|20354.16|20473.28|20353.28|10
1631980580000|2021-09-18 15:56:20|20473.92|20353.92|20472.68|20352.68|20474.07|20354.07|20472.68|20352.68|9
1631980590000|2021-09-18 15:56:30|20472.86|20352.86|20469.89|20349.89|20473.1|20353.1|20469.27|20349.27|10
1631980600000|2021-09-18 15:56:40|20469.92|20349.92|20469.27|20349.27|20469.93|20349.93|20469.16|20349.16|9
1631980610000|2021-09-18 15:56:50|20469.28|20349.28|20469.52|20349.52|20469.62|20349.62|20469.07|20349.07|10
1631980620000|2021-09-18 15:57:00|20469.31|20349.31|20468.48|20348.48|20469.58|20349.58|20468.48|20348.48|8
1631980630000|2021-09-18 15:57:10|20468.27|20348.27|20468.31|20348.31|20468.58|20348.58|20467.37|20347.37|9
1631980640000|2021-09-18 15:57:20|20467.04|20347.04|20465.92|20345.92|20467.09|20347.09|20465.71|20345.71|9
1631980650000|2021-09-18 15:57:30|20465.82|20345.82|20465.93|20345.93|20466.55|20346.55|20465.63|20345.63|9
1631980660000|2021-09-18 15:57:40|20466.01|20346.01|20470.25|20350.25|20470.25|20350.25|20466.01|20346.01|10
1631980670000|2021-09-18 15:57:50|20470.15|20350.15|20473.84|20353.84|20473.84|20353.84|20470.15|20350.15|10
1631980680000|2021-09-18 15:58:00|20474.11|20354.11|20479.86|20359.86|20479.86|20359.86|20474.06|20354.06|9
1631980690000|2021-09-18 15:58:10|20480.19|20360.19|20484.42|20364.42|20484.42|20364.42|20480.19|20360.19|10
1631980700000|2021-09-18 15:58:20|20484.66|20364.66|20487.07|20367.07|20487.07|20367.07|20484.66|20364.66|9
1631980710000|2021-09-18 15:58:30|20487.04|20367.04|20489.53|20369.53|20489.53|20369.53|20486.49|20366.49|8
1631980720000|2021-09-18 15:58:40|20489.69|20369.69|20488.55|20368.55|20489.69|20369.69|20488.27|20368.27|9
1631980730000|2021-09-18 15:58:50|20487.69|20367.69|20492.45|20372.45|20492.45|20372.45|20487.69|20367.69|9
1631980740000|2021-09-18 15:59:00|20493.34|20373.34|20494.19|20374.19|20494.55|20374.55|20493.31|20373.31|9
1631980750000|2021-09-18 15:59:10|20494.88|20374.88|20494.25|20374.25|20495.37|20375.37|20494.09|20374.09|10
1631980760000|2021-09-18 15:59:20|20494.52|20374.52|20495.64|20375.64|20495.64|20375.64|20494.5|20374.5|9
1631980770000|2021-09-18 15:59:30|20495.04|20375.04|20500.34|20380.34|20500.34|20380.34|20495.04|20375.04|9
1631980780000|2021-09-18 15:59:40|20500.33|20380.33|20500.5|20380.5|20501.35|20381.35|20500.05|20380.05|10
1631980790000|2021-09-18 15:59:50|20500.35|20380.35|20500.2|20380.2|20500.35|20380.35|20499.37|20379.37|10
1631980800000|2021-09-18 16:00:00|20501.11|20381.11|20503.31|20383.31|20503.31|20383.31|20501.08|20381.08|9
1631980810000|2021-09-18 16:00:10|20503.08|20383.08|20507.07|20387.07|20507.07|20387.07|20503.08|20383.08|9
1631980820000|2021-09-18 16:00:20|20507|20387|20505.06|20385.06|20507.6|20387.6|20505.06|20385.06|10
1631980830000|2021-09-18 16:00:30|20505.65|20385.65|20509.62|20389.62|20510.01|20390.01|20505.44|20385.44|10
1631980840000|2021-09-18 16:00:40|20511.36|20391.36|20513.49|20393.49|20514.68|20394.68|20511.36|20391.36|10
1631980850000|2021-09-18 16:00:50|20513.57|20393.57|20511.26|20391.26|20513.57|20393.57|20510.73|20390.73|9
1631980860000|2021-09-18 16:01:00|20510.99|20390.99|20513.22|20393.22|20513.56|20393.56|20510.99|20390.99|10
1631980870000|2021-09-18 16:01:10|20511.93|20391.93|20507.35|20387.35|20511.93|20391.93|20507.35|20387.35|10
1631980880000|2021-09-18 16:01:20|20507.38|20387.38|20503.89|20383.89|20507.38|20387.38|20503.89|20383.89|8
1631980890000|2021-09-18 16:01:30|20503.11|20383.11|20501.33|20381.33|20503.11|20383.11|20501.33|20381.33|9
1631980900000|2021-09-18 16:01:40|20501.69|20381.69|20500.39|20380.39|20501.69|20381.69|20500.39|20380.39|10
1631980910000|2021-09-18 16:01:50|20500.22|20380.22|20501.01|20381.01|20501.44|20381.44|20499.57|20379.57|10
1631980920000|2021-09-18 16:02:00|20500.98|20380.98|20497.99|20377.99|20500.98|20380.98|20497.93|20377.93|9
1631980930000|2021-09-18 16:02:10|20497.05|20377.05|20496.56|20376.56|20497.05|20377.05|20496.04|20376.04|10
1631980940000|2021-09-18 16:02:20|20496.35|20376.35|20496.14|20376.14|20496.35|20376.35|20495.35|20375.35|10
1631980950000|2021-09-18 16:02:30|20496.9|20376.9|20501.97|20381.97|20502.65|20382.65|20496.9|20376.9|10
1631980960000|2021-09-18 16:02:40|20502.82|20382.82|20507.47|20387.47|20507.47|20387.47|20502.82|20382.82|10
1631980970000|2021-09-18 16:02:50|20507.58|20387.58|20514.67|20394.67|20514.67|20394.67|20507.58|20387.58|10
1631980980000|2021-09-18 16:03:00|20515.63|20395.63|20524.3|20404.3|20524.3|20404.3|20515.63|20395.63|10
1631980990000|2021-09-18 16:03:10|20524.95|20404.95|20527.73|20407.73|20527.73|20407.73|20524.29|20404.29|9
1631981000000|2021-09-18 16:03:20|20528.91|20408.91|20539.2|20419.2|20539.2|20419.2|20528.91|20408.91|10
1631981010000|2021-09-18 16:03:30|20539.6|20419.6|20540.36|20420.36|20540.44|20420.44|20538.51|20418.51|10
1631981020000|2021-09-18 16:03:40|20540.76|20420.76|20538.33|20418.33|20540.97|20420.97|20538.33|20418.33|9
1631981030000|2021-09-18 16:03:50|20538.14|20418.14|20536.33|20416.33|20538.43|20418.43|20536.33|20416.33|10
1631981040000|2021-09-18 16:04:00|20535.69|20415.69|20533.61|20413.61|20535.69|20415.69|20533.61|20413.61|10
1631981050000|2021-09-18 16:04:10|20533.95|20413.95|20532.08|20412.08|20534.56|20414.56|20532.08|20412.08|9
1631981060000|2021-09-18 16:04:20|20532.22|20412.22|20532.37|20412.37|20532.57|20412.57|20531.93|20411.93|10
1631981070000|2021-09-18 16:04:30|20532.58|20412.58|20531.62|20411.62|20532.58|20412.58|20531.6|20411.6|10
1631981080000|2021-09-18 16:04:40|20532.27|20412.27|20533.86|20413.86|20533.86|20413.86|20532.18|20412.18|9
1631981090000|2021-09-18 16:04:50|20534.02|20414.02|20534.16|20414.16|20534.87|20414.87|20534.02|20414.02|9
1631981100000|2021-09-18 16:05:00|20533.84|20413.84|20534.41|20414.41|20535.56|20415.56|20533.84|20413.84|9
1631981110000|2021-09-18 16:05:10|20534.51|20414.51|20535.66|20415.66|20535.66|20415.66|20533.86|20413.86|9
1631981120000|2021-09-18 16:05:20|20536.98|20416.98|20539.49|20419.49|20539.49|20419.49|20536.98|20416.98|10
1631981130000|2021-09-18 16:05:30|20539.63|20419.63|20542.88|20422.88|20543.18|20423.18|20539.6|20419.6|10
1631981140000|2021-09-18 16:05:40|20543.07|20423.07|20541.4|20421.4|20543.1|20423.1|20541.37|20421.37|10
1631981150000|2021-09-18 16:05:50|20541.11|20421.11|20540.84|20420.84|20541.42|20421.42|20540.84|20420.84|9
1631981160000|2021-09-18 16:06:00|20540.83|20420.83|20540.13|20420.13|20540.83|20420.83|20539.56|20419.56|9
1631981170000|2021-09-18 16:06:10|20540.44|20420.44|20542.28|20422.28|20542.28|20422.28|20540.42|20420.42|9
1631981180000|2021-09-18 16:06:20|20542.6|20422.6|20541.62|20421.62|20543.21|20423.21|20541.62|20421.62|10
1631981190000|2021-09-18 16:06:30|20541.66|20421.66|20538.58|20418.58|20541.66|20421.66|20538.58|20418.58|10
1631981200000|2021-09-18 16:06:40|20538.04|20418.04|20536.67|20416.67|20539.99|20419.99|20536.67|20416.67|9
1631981210000|2021-09-18 16:06:50|20536.83|20416.83|20536.45|20416.45|20536.83|20416.83|20536.2|20416.2|8
1631981220000|2021-09-18 16:07:00|20536.47|20416.47|20536.41|20416.41|20536.47|20416.47|20536.1|20416.1|7
1631981230000|2021-09-18 16:07:10|20535.04|20415.04|20538.41|20418.41|20538.9|20418.9|20534.98|20414.98|8
1631981240000|2021-09-18 16:07:20|20538.38|20418.38|20540.5|20420.5|20540.5|20420.5|20538.23|20418.23|10
1631981250000|2021-09-18 16:07:30|20540.6|20420.6|20541.65|20421.65|20542.12|20422.12|20540.6|20420.6|8
1631981260000|2021-09-18 16:07:40|20541.5|20421.5|20538.13|20418.13|20541.5|20421.5|20538.13|20418.13|10
1631981270000|2021-09-18 16:07:50|20538.37|20418.37|20537.18|20417.18|20538.37|20418.37|20537.18|20417.18|10
1631981280000|2021-09-18 16:08:00|20537.01|20417.01|20529.68|20409.68|20537.01|20417.01|20529.68|20409.68|9
1631981290000|2021-09-18 16:08:10|20529.75|20409.75|20528.29|20408.29|20529.75|20409.75|20526.57|20406.57|10
1631981300000|2021-09-18 16:08:20|20528.14|20408.14|20526.55|20406.55|20528.37|20408.37|20526.55|20406.55|10
1631981310000|2021-09-18 16:08:30|20526.53|20406.53|20523.67|20403.67|20526.53|20406.53|20523.67|20403.67|10
1631981320000|2021-09-18 16:08:40|20523.51|20403.51|20523.09|20403.09|20523.63|20403.63|20522.96|20402.96|9
1631981330000|2021-09-18 16:08:50|20521.92|20401.92|20520.41|20400.41|20521.92|20401.92|20520.07|20400.07|9
1631981340000|2021-09-18 16:09:00|20521.01|20401.01|20520.15|20400.15|20521.28|20401.28|20520.15|20400.15|10
1631981350000|2021-09-18 16:09:10|20518.48|20398.48|20515.32|20395.32|20518.48|20398.48|20515.32|20395.32|10
1631981360000|2021-09-18 16:09:20|20515.14|20395.14|20510.03|20390.03|20515.14|20395.14|20510.03|20390.03|9
1631981370000|2021-09-18 16:09:30|20509.97|20389.97|20501.78|20381.78|20509.97|20389.97|20501.78|20381.78|10
1631981380000|2021-09-18 16:09:40|20501.65|20381.65|20496.33|20376.33|20501.65|20381.65|20496.33|20376.33|10
1631981390000|2021-09-18 16:09:50|20495.61|20375.61|20497.2|20377.2|20497.2|20377.2|20495.61|20375.61|9
1631981400000|2021-09-18 16:10:00|20497.43|20377.43|20491.64|20371.64|20497.43|20377.43|20491.64|20371.64|9
1631981410000|2021-09-18 16:10:10|20491.79|20371.79|20489.32|20369.32|20491.79|20371.79|20489.2|20369.2|10
1631981420000|2021-09-18 16:10:20|20489.14|20369.14|20487.6|20367.6|20489.14|20369.14|20487.6|20367.6|10
1631981430000|2021-09-18 16:10:30|20488.42|20368.42|20483.42|20363.42|20488.45|20368.45|20483.42|20363.42|10
1631981440000|2021-09-18 16:10:40|20483.15|20363.15|20481.68|20361.68|20483.31|20363.31|20481.68|20361.68|8
1631981450000|2021-09-18 16:10:50|20481.14|20361.14|20479.9|20359.9|20481.14|20361.14|20479.75|20359.75|10
1631981460000|2021-09-18 16:11:00|20480.54|20360.54|20481.86|20361.86|20481.9|20361.9|20480.54|20360.54|10
1631981470000|2021-09-18 16:11:10|20481.76|20361.76|20482|20362|20482.77|20362.77|20481.69|20361.69|8
1631981480000|2021-09-18 16:11:20|20481.98|20361.98|20479.52|20359.52|20481.98|20361.98|20479.51|20359.51|10
1631981490000|2021-09-18 16:11:30|20479.37|20359.37|20476.6|20356.6|20479.38|20359.38|20476.35|20356.35|10
1631981500000|2021-09-18 16:11:40|20475.75|20355.75|20477.79|20357.79|20477.79|20357.79|20475.62|20355.62|9
1631981510000|2021-09-18 16:11:50|20478.22|20358.22|20480.63|20360.63|20480.83|20360.83|20478.22|20358.22|10
1631981520000|2021-09-18 16:12:00|20480.85|20360.85|20479.76|20359.76|20481.4|20361.4|20479.76|20359.76|10
1631981530000|2021-09-18 16:12:10|20479.55|20359.55|20481.94|20361.94|20481.94|20361.94|20479.09|20359.09|10
1631981540000|2021-09-18 16:12:20|20482.41|20362.41|20487.96|20367.96|20487.96|20367.96|20482.41|20362.41|10
1631981550000|2021-09-18 16:12:30|20487.94|20367.94|20491.72|20371.72|20491.72|20371.72|20487.94|20367.94|10
1631981560000|2021-09-18 16:12:40|20491.38|20371.38|20493.21|20373.21|20493.91|20373.91|20491.38|20371.38|10
1631981570000|2021-09-18 16:12:50|20493.73|20373.73|20494.35|20374.35|20494.35|20374.35|20493.52|20373.52|10
1631981580000|2021-09-18 16:13:00|20493.83|20373.83|20493.95|20373.95|20495.86|20375.86|20493.83|20373.83|10
1631981590000|2021-09-18 16:13:10|20494.3|20374.3|20492.97|20372.97|20494.38|20374.38|20491.93|20371.93|10
1631981600000|2021-09-18 16:13:20|20492.32|20372.32|20493.83|20373.83|20493.83|20373.83|20492.32|20372.32|10
1631981610000|2021-09-18 16:13:30|20493.92|20373.92|20491.71|20371.71|20494.13|20374.13|20491.71|20371.71|10
1631981620000|2021-09-18 16:13:40|20491.38|20371.38|20492.44|20372.44|20492.68|20372.68|20491.05|20371.05|9
1631981630000|2021-09-18 16:13:50|20492.64|20372.64|20492.2|20372.2|20492.64|20372.64|20491.34|20371.34|9
1631981640000|2021-09-18 16:14:00|20491.77|20371.77|20493.52|20373.52|20493.52|20373.52|20491.48|20371.48|8
1631981650000|2021-09-18 16:14:10|20493.55|20373.55|20493.55|20373.55|20494.28|20374.28|20493.55|20373.55|10
1631981660000|2021-09-18 16:14:20|20493.33|20373.33|20490.35|20370.35|20493.33|20373.33|20490.26|20370.26|10
1631981670000|2021-09-18 16:14:30|20489.6|20369.6|20488.79|20368.79|20489.82|20369.82|20488.57|20368.57|10
1631981680000|2021-09-18 16:14:40|20488.66|20368.66|20488.07|20368.07|20488.66|20368.66|20487.86|20367.86|9
1631981690000|2021-09-18 16:14:50|20488.34|20368.34|20488.68|20368.68|20489.16|20369.16|20488.34|20368.34|9
1631981700000|2021-09-18 16:15:00|20488.89|20368.89|20486.49|20366.49|20488.89|20368.89|20486.46|20366.46|10
1631981710000|2021-09-18 16:15:10|20485.15|20365.15|20483.51|20363.51|20485.28|20365.28|20483.16|20363.16|10
1631981720000|2021-09-18 16:15:20|20483.41|20363.41|20484.23|20364.23|20484.39|20364.39|20482.65|20362.65|10
1631981730000|2021-09-18 16:15:30|20484.4|20364.4|20484.3|20364.3|20484.4|20364.4|20483.69|20363.69|10
1631981740000|2021-09-18 16:15:40|20484.24|20364.24|20482.22|20362.22|20484.24|20364.24|20482.22|20362.22|8
1631981750000|2021-09-18 16:15:50|20482.02|20362.02|20481.72|20361.72|20482.02|20362.02|20481.17|20361.17|10
1631981760000|2021-09-18 16:16:00|20481.7|20361.7|20477.51|20357.51|20481.7|20361.7|20477.51|20357.51|10
1631981770000|2021-09-18 16:16:10|20477.62|20357.62|20477.92|20357.92|20477.92|20357.92|20477|20357|10
1631981780000|2021-09-18 16:16:20|20478.35|20358.35|20479.17|20359.17|20479.39|20359.39|20478.35|20358.35|10
1631981790000|2021-09-18 16:16:30|20479.21|20359.21|20480.52|20360.52|20480.68|20360.68|20478.78|20358.78|9
1631981800000|2021-09-18 16:16:40|20480.9|20360.9|20478.75|20358.75|20480.9|20360.9|20478.75|20358.75|10
1631981810000|2021-09-18 16:16:50|20478.41|20358.41|20475.11|20355.11|20478.74|20358.74|20475.11|20355.11|10
1631981820000|2021-09-18 16:17:00|20474.92|20354.92|20475.25|20355.25|20475.52|20355.52|20474.51|20354.51|10
1631981830000|2021-09-18 16:17:10|20474.98|20354.98|20477.5|20357.5|20477.5|20357.5|20474.98|20354.98|10
1631981840000|2021-09-18 16:17:20|20476.62|20356.62|20475.43|20355.43|20476.62|20356.62|20475.2|20355.2|10
1631981850000|2021-09-18 16:17:30|20475.37|20355.37|20480.35|20360.35|20480.35|20360.35|20474.42|20354.42|10
1631981860000|2021-09-18 16:17:40|20478.38|20358.38|20478.29|20358.29|20479.08|20359.08|20477.81|20357.81|9
1631981870000|2021-09-18 16:17:50|20477.48|20357.48|20478.07|20358.07|20478.47|20358.47|20476.85|20356.85|10
1631981880000|2021-09-18 16:18:00|20477.92|20357.92|20475.28|20355.28|20477.92|20357.92|20475.08|20355.08|10
1631981890000|2021-09-18 16:18:10|20474.76|20354.76|20474.6|20354.6|20476.04|20356.04|20474.16|20354.16|10
1631981900000|2021-09-18 16:18:20|20474.51|20354.51|20474.3|20354.3|20474.52|20354.52|20474.24|20354.24|10
1631981910000|2021-09-18 16:18:30|20475.49|20355.49|20472.92|20352.92|20475.49|20355.49|20472.32|20352.32|10
1631981920000|2021-09-18 16:18:40|20473.09|20353.09|20472.35|20352.35|20473.79|20353.79|20472.35|20352.35|10
1631981930000|2021-09-18 16:18:50|20472.37|20352.37|20471.73|20351.73|20472.43|20352.43|20471.73|20351.73|10
1631981940000|2021-09-18 16:19:00|20471.72|20351.72|20470.47|20350.47|20471.92|20351.92|20470.4|20350.4|9
1631981950000|2021-09-18 16:19:10|20470.8|20350.8|20470.93|20350.93|20471.04|20351.04|20470.8|20350.8|9
1631981960000|2021-09-18 16:19:20|20470.92|20350.92|20466.25|20346.25|20470.92|20350.92|20466.25|20346.25|10
1631981970000|2021-09-18 16:19:30|20467.33|20347.33|20461.44|20341.44|20467.33|20347.33|20461.44|20341.44|10
1631981980000|2021-09-18 16:19:40|20460.59|20340.59|20458.53|20338.53|20460.59|20340.59|20458.53|20338.53|10
1631981990000|2021-09-18 16:19:50|20458.14|20338.14|20456.48|20336.48|20458.14|20338.14|20455.81|20335.81|10
1631982000000|2021-09-18 16:20:00|20456.27|20336.27|20458.12|20338.12|20458.12|20338.12|20456.23|20336.23|10
1631982010000|2021-09-18 16:20:10|20457.92|20337.92|20458.05|20338.05|20458.24|20338.24|20457.61|20337.61|10
1631982020000|2021-09-18 16:20:20|20456.96|20336.96|20454.62|20334.62|20456.96|20336.96|20454.62|20334.62|9
1631982030000|2021-09-18 16:20:30|20454.53|20334.53|20448.98|20328.98|20454.53|20334.53|20448.58|20328.58|10
1631982040000|2021-09-18 16:20:40|20449.25|20329.25|20446.98|20326.98|20449.25|20329.25|20446.34|20326.34|10
1631982050000|2021-09-18 16:20:50|20447.23|20327.23|20445.32|20325.32|20447.23|20327.23|20445.32|20325.32|9
1631982060000|2021-09-18 16:21:00|20444.78|20324.78|20443.64|20323.64|20444.98|20324.98|20443.55|20323.55|10
1631982070000|2021-09-18 16:21:10|20444.22|20324.22|20441.98|20321.98|20444.22|20324.22|20441.98|20321.98|10
1631982080000|2021-09-18 16:21:20|20441.58|20321.58|20436.7|20316.7|20441.58|20321.58|20433.04|20313.04|9
1631982090000|2021-09-18 16:21:30|20441.15|20321.15|20439.05|20319.05|20442.7|20322.7|20439.05|20319.05|10
1631982100000|2021-09-18 16:21:40|20438.66|20318.66|20436.68|20316.68|20438.69|20318.69|20436.68|20316.68|10
1631982110000|2021-09-18 16:21:50|20437.01|20317.01|20436.47|20316.47|20437.48|20317.48|20435.68|20315.68|9
1631982120000|2021-09-18 16:22:00|20436.39|20316.39|20434.9|20314.9|20436.43|20316.43|20434.9|20314.9|10
1631982130000|2021-09-18 16:22:10|20435.17|20315.17|20441.98|20321.98|20441.98|20321.98|20432.56|20312.56|9
1631982140000|2021-09-18 16:22:20|20442.82|20322.82|20447.47|20327.47|20447.77|20327.77|20442.82|20322.82|10
1631982150000|2021-09-18 16:22:30|20447.28|20327.28|20445.72|20325.72|20447.34|20327.34|20445.31|20325.31|10
1631982160000|2021-09-18 16:22:40|20446.29|20326.29|20447.2|20327.2|20447.2|20327.2|20446.29|20326.29|10
1631982170000|2021-09-18 16:22:50|20447.41|20327.41|20448.32|20328.32|20448.32|20328.32|20447.41|20327.41|8
1631982180000|2021-09-18 16:23:00|20447.94|20327.94|20449.86|20329.86|20449.86|20329.86|20447.94|20327.94|10
1631982190000|2021-09-18 16:23:10|20449.64|20329.64|20451.6|20331.6|20451.6|20331.6|20449.64|20329.64|10
1631982200000|2021-09-18 16:23:20|20451.8|20331.8|20451.78|20331.78|20452.01|20332.01|20450.3|20330.3|10
1631982210000|2021-09-18 16:23:30|20451.81|20331.81|20449.71|20329.71|20451.81|20331.81|20449.64|20329.64|10
1631982220000|2021-09-18 16:23:40|20449.44|20329.44|20449.07|20329.07|20449.44|20329.44|20448.39|20328.39|8
1631982230000|2021-09-18 16:23:50|20449.44|20329.44|20450.28|20330.28|20450.28|20330.28|20449.38|20329.38|7
1631982240000|2021-09-18 16:24:00|20450.19|20330.19|20451.51|20331.51|20451.51|20331.51|20450.18|20330.18|9
1631982250000|2021-09-18 16:24:10|20451.63|20331.63|20451.9|20331.9|20451.96|20331.96|20451.06|20331.06|10
1631982260000|2021-09-18 16:24:20|20452.22|20332.22|20455.95|20335.95|20455.95|20335.95|20452.22|20332.22|10
1631982270000|2021-09-18 16:24:30|20456|20336|20459.72|20339.72|20459.72|20339.72|20456|20336|10
1631982280000|2021-09-18 16:24:40|20460.64|20340.64|20463.66|20343.66|20463.66|20343.66|20460.64|20340.64|10
1631982290000|2021-09-18 16:24:50|20463.51|20343.51|20463.68|20343.68|20463.68|20343.68|20462.92|20342.92|10
1631982300000|2021-09-18 16:25:00|20463.77|20343.77|20464.09|20344.09|20464.44|20344.44|20463.77|20343.77|10
1631982310000|2021-09-18 16:25:10|20464.12|20344.12|20465.01|20345.01|20465.51|20345.51|20463.7|20343.7|10
1631982320000|2021-09-18 16:25:20|20465.48|20345.48|20467.4|20347.4|20467.4|20347.4|20465.48|20345.48|10
1631982330000|2021-09-18 16:25:30|20467.54|20347.54|20468.42|20348.42|20468.71|20348.71|20467.54|20347.54|8
1631982340000|2021-09-18 16:25:40|20468.59|20348.59|20468|20348|20468.85|20348.85|20467.88|20347.88|9
1631982350000|2021-09-18 16:25:50|20467.76|20347.76|20467.74|20347.74|20468.15|20348.15|20467.19|20347.19|8
1631982360000|2021-09-18 16:26:00|20467.54|20347.54|20470.39|20350.39|20470.39|20350.39|20467.5|20347.5|10
1631982370000|2021-09-18 16:26:10|20470.34|20350.34|20471.19|20351.19|20471.19|20351.19|20470.3|20350.3|10
1631982380000|2021-09-18 16:26:20|20470.44|20350.44|20468.37|20348.37|20470.44|20350.44|20468.37|20348.37|10
1631982390000|2021-09-18 16:26:30|20468.4|20348.4|20471.27|20351.27|20471.27|20351.27|20468.4|20348.4|10
1631982400000|2021-09-18 16:26:40|20470.9|20350.9|20470.56|20350.56|20471.61|20351.61|20470.56|20350.56|10
1631982410000|2021-09-18 16:26:50|20470.39|20350.39|20472.81|20352.81|20472.81|20352.81|20470.39|20350.39|10
1631982420000|2021-09-18 16:27:00|20473.36|20353.36|20474.34|20354.34|20474.62|20354.62|20473.36|20353.36|10
1631982430000|2021-09-18 16:27:10|20474.17|20354.17|20475.07|20355.07|20475.26|20355.26|20474.17|20354.17|10
1631982440000|2021-09-18 16:27:20|20474.84|20354.84|20475.38|20355.38|20475.38|20355.38|20474.1|20354.1|10
1631982450000|2021-09-18 16:27:30|20476.4|20356.4|20476.33|20356.33|20476.59|20356.59|20475.61|20355.61|10
1631982460000|2021-09-18 16:27:40|20476.91|20356.91|20481.33|20361.33|20481.33|20361.33|20476.91|20356.91|10
1631982470000|2021-09-18 16:27:50|20481.4|20361.4|20483.36|20363.36|20483.37|20363.37|20481.4|20361.4|10
1631982480000|2021-09-18 16:28:00|20483.12|20363.12|20487.57|20367.57|20487.57|20367.57|20482.57|20362.57|10
1631982490000|2021-09-18 16:28:10|20487.91|20367.91|20488.19|20368.19|20488.19|20368.19|20485.51|20365.51|10
1631982500000|2021-09-18 16:28:20|20488.06|20368.06|20488.32|20368.32|20488.93|20368.93|20487.8|20367.8|10
1631982510000|2021-09-18 16:28:30|20488.86|20368.86|20488.02|20368.02|20488.9|20368.9|20487.71|20367.71|10
1631982520000|2021-09-18 16:28:40|20488.07|20368.07|20488.82|20368.82|20489.23|20369.23|20487.98|20367.98|10
1631982530000|2021-09-18 16:28:50|20488.72|20368.72|20486.04|20366.04|20488.72|20368.72|20485.31|20365.31|10
1631982540000|2021-09-18 16:29:00|20485.33|20365.33|20482.82|20362.82|20485.33|20365.33|20482.82|20362.82|10
1631982550000|2021-09-18 16:29:10|20482.75|20362.75|20481.54|20361.54|20482.75|20362.75|20481.53|20361.53|10
1631982560000|2021-09-18 16:29:20|20480.93|20360.93|20479.23|20359.23|20481.14|20361.14|20479.15|20359.15|9
1631982570000|2021-09-18 16:29:30|20479.02|20359.02|20474.43|20354.43|20479.02|20359.02|20474.43|20354.43|10
1631982580000|2021-09-18 16:29:40|20474.56|20354.56|20474.16|20354.16|20475.1|20355.1|20474.16|20354.16|10
1631982590000|2021-09-18 16:29:50|20474.04|20354.04|20470.21|20350.21|20474.3|20354.3|20470.21|20350.21|10
1631982600000|2021-09-18 16:30:00|20469.34|20349.34|20454.32|20334.32|20469.34|20349.34|20454.32|20334.32|10
1631982610000|2021-09-18 16:30:10|20454.56|20334.56|20442.35|20322.35|20454.56|20334.56|20442.35|20322.35|10
1631982620000|2021-09-18 16:30:20|20440.34|20320.34|20433.75|20313.75|20440.34|20320.34|20433.18|20313.18|10
1631982630000|2021-09-18 16:30:30|20434.27|20314.27|20434.05|20314.05|20434.96|20314.96|20433.66|20313.66|10
1631982640000|2021-09-18 16:30:40|20433.7|20313.7|20433.87|20313.87|20434.5|20314.5|20433.21|20313.21|10
1631982650000|2021-09-18 16:30:50|20433.41|20313.41|20430.68|20310.68|20433.41|20313.41|20430.22|20310.22|10
1631982660000|2021-09-18 16:31:00|20430.9|20310.9|20433.95|20313.95|20433.95|20313.95|20430.9|20310.9|10
1631982670000|2021-09-18 16:31:10|20433.6|20313.6|20438.38|20318.38|20438.38|20318.38|20433.6|20313.6|10
1631982680000|2021-09-18 16:31:20|20438.06|20318.06|20441.48|20321.48|20442.07|20322.07|20438.06|20318.06|10
1631982690000|2021-09-18 16:31:30|20441.67|20321.67|20448.54|20328.54|20449.07|20329.07|20441.67|20321.67|9
1631982700000|2021-09-18 16:31:40|20449.79|20329.79|20451.23|20331.23|20451.36|20331.36|20449.79|20329.79|10
1631982710000|2021-09-18 16:31:50|20451.59|20331.59|20451.88|20331.88|20452.55|20332.55|20451.34|20331.34|10
1631982720000|2021-09-18 16:32:00|20451.81|20331.81|20449.76|20329.76|20451.81|20331.81|20449.62|20329.62|10
1631982730000|2021-09-18 16:32:10|20449.35|20329.35|20450.61|20330.61|20450.61|20330.61|20449.35|20329.35|10
1631982740000|2021-09-18 16:32:20|20450.9|20330.9|20453.34|20333.34|20453.34|20333.34|20450.9|20330.9|9
1631982750000|2021-09-18 16:32:30|20453.47|20333.47|20453.6|20333.6|20453.6|20333.6|20452.82|20332.82|10
1631982760000|2021-09-18 16:32:40|20453.72|20333.72|20452.96|20332.96|20453.86|20333.86|20452.96|20332.96|9
1631982770000|2021-09-18 16:32:50|20452.83|20332.83|20452.62|20332.62|20453.1|20333.1|20452.62|20332.62|10
1631982780000|2021-09-18 16:33:00|20452.56|20332.56|20452.13|20332.13|20452.7|20332.7|20451.88|20331.88|9
1631982790000|2021-09-18 16:33:10|20452.14|20332.14|20447.75|20327.75|20452.36|20332.36|20447.75|20327.75|10
1631982800000|2021-09-18 16:33:20|20447.34|20327.34|20444.55|20324.55|20447.34|20327.34|20444.54|20324.54|10
1631982810000|2021-09-18 16:33:30|20443.66|20323.66|20443.54|20323.54|20443.92|20323.92|20442.45|20322.45|10
1631982820000|2021-09-18 16:33:40|20444.04|20324.04|20440.75|20320.75|20444.09|20324.09|20440.75|20320.75|10
1631982830000|2021-09-18 16:33:50|20439.87|20319.87|20438.17|20318.17|20439.87|20319.87|20437.58|20317.58|10
1631982840000|2021-09-18 16:34:00|20438.08|20318.08|20436|20316|20438.61|20318.61|20436|20316|10
1631982850000|2021-09-18 16:34:10|20435.42|20315.42|20434.18|20314.18|20435.42|20315.42|20433.1|20313.1|10
1631982860000|2021-09-18 16:34:20|20434.41|20314.41|20434.08|20314.08|20435.24|20315.24|20434.08|20314.08|10
1631982870000|2021-09-18 16:34:30|20434.15|20314.15|20432.15|20312.15|20434.21|20314.21|20432.15|20312.15|10
1631982880000|2021-09-18 16:34:40|20432.19|20312.19|20430.83|20310.83|20432.52|20312.52|20430.71|20310.71|10
1631982890000|2021-09-18 16:34:50|20430.57|20310.57|20430.4|20310.4|20430.65|20310.65|20429.01|20309.01|10
1631982900000|2021-09-18 16:35:00|20427.79|20307.79|20426.07|20306.07|20427.79|20307.79|20426|20306|10
1631982910000|2021-09-18 16:35:10|20425.73|20305.73|20427.19|20307.19|20427.19|20307.19|20425.07|20305.07|10
1631982920000|2021-09-18 16:35:20|20427.54|20307.54|20424.61|20304.61|20427.92|20307.92|20424.55|20304.55|9
1631982930000|2021-09-18 16:35:30|20424.23|20304.23|20423.28|20303.28|20424.27|20304.27|20422.55|20302.55|10
1631982940000|2021-09-18 16:35:40|20423.23|20303.23|20421.22|20301.22|20423.23|20303.23|20419.98|20299.98|10
1631982950000|2021-09-18 16:35:50|20420.12|20300.12|20419.27|20299.27|20420.13|20300.13|20419.22|20299.22|10
1631982960000|2021-09-18 16:36:00|20419.43|20299.43|20420.45|20300.45|20420.53|20300.53|20419.43|20299.43|10
1631982970000|2021-09-18 16:36:10|20420.52|20300.52|20421.84|20301.84|20422.59|20302.59|20420.42|20300.42|9
1631982980000|2021-09-18 16:36:20|20421.67|20301.67|20425.26|20305.26|20425.26|20305.26|20421.67|20301.67|9
1631982990000|2021-09-18 16:36:30|20425.04|20305.04|20427.19|20307.19|20427.76|20307.76|20425.04|20305.04|10
1631983000000|2021-09-18 16:36:40|20428.32|20308.32|20430.51|20310.51|20430.58|20310.58|20428.32|20308.32|8
1631983010000|2021-09-18 16:36:50|20430.15|20310.15|20428.72|20308.72|20430.15|20310.15|20428.72|20308.72|10
1631983020000|2021-09-18 16:37:00|20428.43|20308.43|20425.53|20305.53|20428.62|20308.62|20425.53|20305.53|10
1631983030000|2021-09-18 16:37:10|20425.28|20305.28|20422.56|20302.56|20425.28|20305.28|20422.56|20302.56|9
1631983040000|2021-09-18 16:37:20|20422.34|20302.34|20421.09|20301.09|20422.36|20302.36|20421.09|20301.09|10
1631983050000|2021-09-18 16:37:30|20420.96|20300.96|20420.78|20300.78|20420.96|20300.96|20419.66|20299.66|9
1631983060000|2021-09-18 16:37:40|20420.94|20300.94|20421.36|20301.36|20421.36|20301.36|20420.89|20300.89|9
1631983070000|2021-09-18 16:37:50|20421.38|20301.38|20421.35|20301.35|20421.98|20301.98|20421.35|20301.35|10
1631983080000|2021-09-18 16:38:00|20421.13|20301.13|20419.27|20299.27|20421.13|20301.13|20419.27|20299.27|10
1631983090000|2021-09-18 16:38:10|20419.53|20299.53|20418.11|20298.11|20419.53|20299.53|20418.03|20298.03|9
1631983100000|2021-09-18 16:38:20|20417.74|20297.74|20418.17|20298.17|20418.24|20298.24|20417.74|20297.74|10
1631983110000|2021-09-18 16:38:30|20417.9|20297.9|20418.56|20298.56|20418.56|20298.56|20416.52|20296.52|10
1631983120000|2021-09-18 16:38:40|20418.73|20298.73|20419.88|20299.88|20421.32|20301.32|20418.73|20298.73|10
1631983130000|2021-09-18 16:38:50|20419.91|20299.91|20420.97|20300.97|20420.97|20300.97|20419.91|20299.91|9
1631983140000|2021-09-18 16:39:00|20420.68|20300.68|20418.25|20298.25|20420.68|20300.68|20417.95|20297.95|10
1631983150000|2021-09-18 16:39:10|20417.43|20297.43|20417.87|20297.87|20418.09|20298.09|20417.29|20297.29|10
1631983160000|2021-09-18 16:39:20|20416.8|20296.8|20414.83|20294.83|20417.39|20297.39|20414.83|20294.83|9
1631983170000|2021-09-18 16:39:30|20414.86|20294.86|20413.89|20293.89|20415.13|20295.13|20413.89|20293.89|9
1631983180000|2021-09-18 16:39:40|20413.96|20293.96|20413.5|20293.5|20414.02|20294.02|20413.5|20293.5|9
1631983190000|2021-09-18 16:39:50|20412.88|20292.88|20412.78|20292.78|20413.68|20293.68|20412.45|20292.45|8
1631983200000|2021-09-18 16:40:00|20412.82|20292.82|20414.82|20294.82|20414.82|20294.82|20412.81|20292.81|8
1631983210000|2021-09-18 16:40:10|20414.71|20294.71|20412.83|20292.83|20414.99|20294.99|20412.83|20292.83|10
1631983220000|2021-09-18 16:40:20|20413.05|20293.05|20413.87|20293.87|20413.87|20293.87|20412.11|20292.11|9
1631983230000|2021-09-18 16:40:30|20413.97|20293.97|20413.26|20293.26|20414.57|20294.57|20412.68|20292.68|10
1631983240000|2021-09-18 16:40:40|20413.23|20293.23|20410.24|20290.24|20413.44|20293.44|20410.24|20290.24|10
1631983250000|2021-09-18 16:40:50|20410.42|20290.42|20407.77|20287.77|20411|20291|20407.77|20287.77|10
1631983260000|2021-09-18 16:41:00|20407.28|20287.28|20396.95|20276.95|20407.28|20287.28|20396.55|20276.55|10
1631983270000|2021-09-18 16:41:10|20397.33|20277.33|20395.43|20275.43|20397.33|20277.33|20395.43|20275.43|10
1631983280000|2021-09-18 16:41:20|20395.52|20275.52|20395.34|20275.34|20395.66|20275.66|20394.12|20274.12|9
1631983290000|2021-09-18 16:41:30|20395.96|20275.96|20401.55|20281.55|20401.55|20281.55|20395.96|20275.96|8
1631983300000|2021-09-18 16:41:40|20401.4|20281.4|20404.3|20284.3|20404.57|20284.57|20401.4|20281.4|10
1631983310000|2021-09-18 16:41:50|20404.52|20284.52|20408.53|20288.53|20408.56|20288.56|20404.52|20284.52|9
1631983320000|2021-09-18 16:42:00|20410.82|20290.82|20414.26|20294.26|20414.67|20294.67|20410.82|20290.82|10
1631983330000|2021-09-18 16:42:10|20414.68|20294.68|20415.98|20295.98|20416.36|20296.36|20414.68|20294.68|10
1631983340000|2021-09-18 16:42:20|20416.14|20296.14|20418.8|20298.8|20418.8|20298.8|20416.14|20296.14|10
1631983350000|2021-09-18 16:42:30|20418.76|20298.76|20420.28|20300.28|20420.28|20300.28|20418.28|20298.28|10
1631983360000|2021-09-18 16:42:40|20420.61|20300.61|20422.9|20302.9|20422.9|20302.9|20420.55|20300.55|10
1631983370000|2021-09-18 16:42:50|20422.7|20302.7|20422.38|20302.38|20423.36|20303.36|20422.03|20302.03|9
1631983380000|2021-09-18 16:43:00|20422.67|20302.67|20420.21|20300.21|20422.67|20302.67|20419.89|20299.89|10
1631983390000|2021-09-18 16:43:10|20420.01|20300.01|20415.91|20295.91|20420.01|20300.01|20415.91|20295.91|10
1631983400000|2021-09-18 16:43:20|20415.6|20295.6|20413.92|20293.92|20415.6|20295.6|20413.9|20293.9|9
1631983410000|2021-09-18 16:43:30|20413.53|20293.53|20410.92|20290.92|20413.53|20293.53|20410.36|20290.36|10
1631983420000|2021-09-18 16:43:40|20410.57|20290.57|20411.71|20291.71|20411.71|20291.71|20409.16|20289.16|10
1631983430000|2021-09-18 16:43:50|20411.88|20291.88|20411.84|20291.84|20413.32|20293.32|20411.84|20291.84|9
1631983440000|2021-09-18 16:44:00|20411.99|20291.99|20411.42|20291.42|20411.99|20291.99|20411.08|20291.08|10
1631983450000|2021-09-18 16:44:10|20408.99|20288.99|20407.9|20287.9|20409.28|20289.28|20407.83|20287.83|10
1631983460000|2021-09-18 16:44:20|20407.7|20287.7|20404.86|20284.86|20407.73|20287.73|20404.86|20284.86|9
1631983470000|2021-09-18 16:44:30|20403.81|20283.81|20402.98|20282.98|20403.81|20283.81|20402.57|20282.57|7
1631983480000|2021-09-18 16:44:40|20402.95|20282.95|20403.66|20283.66|20403.66|20283.66|20402.95|20282.95|7
1631983490000|2021-09-18 16:44:50|20403.93|20283.93|20405.09|20285.09|20405.44|20285.44|20403.93|20283.93|10
1631983500000|2021-09-18 16:45:00|20405.2|20285.2|20411.11|20291.11|20411.11|20291.11|20405.2|20285.2|9
1631983510000|2021-09-18 16:45:10|20411.44|20291.44|20415.59|20295.59|20415.59|20295.59|20411.44|20291.44|10
1631983520000|2021-09-18 16:45:20|20415.51|20295.51|20418.7|20298.7|20419.25|20299.25|20415.51|20295.51|10
1631983530000|2021-09-18 16:45:30|20420.56|20300.56|20424.38|20304.38|20424.38|20304.38|20420.56|20300.56|9
1631983540000|2021-09-18 16:45:40|20424.57|20304.57|20424.88|20304.88|20425.45|20305.45|20423.87|20303.87|9
1631983550000|2021-09-18 16:45:50|20424.87|20304.87|20425.75|20305.75|20425.76|20305.76|20424.18|20304.18|10
1631983560000|2021-09-18 16:46:00|20425.78|20305.78|20427.62|20307.62|20427.62|20307.62|20425.78|20305.78|9
1631983570000|2021-09-18 16:46:10|20427.95|20307.95|20432.83|20312.83|20432.83|20312.83|20427.67|20307.67|9
1631983580000|2021-09-18 16:46:20|20432.85|20312.85|20432.38|20312.38|20433.95|20313.95|20432.38|20312.38|10
1631983590000|2021-09-18 16:46:30|20432.04|20312.04|20432.48|20312.48|20432.48|20312.48|20431.38|20311.38|10
1631983600000|2021-09-18 16:46:40|20432.49|20312.49|20432.73|20312.73|20433.23|20313.23|20432.49|20312.49|9
1631983610000|2021-09-18 16:46:50|20432.02|20312.02|20430.86|20310.86|20432.02|20312.02|20429.35|20309.35|10
1631983620000|2021-09-18 16:47:00|20430.88|20310.88|20430.53|20310.53|20432.19|20312.19|20430.02|20310.02|10
1631983630000|2021-09-18 16:47:10|20430.59|20310.59|20430.31|20310.31|20430.68|20310.68|20430.31|20310.31|7
1631983640000|2021-09-18 16:47:20|20430.23|20310.23|20429.31|20309.31|20430.23|20310.23|20428.82|20308.82|10
1631983650000|2021-09-18 16:47:30|20429.29|20309.29|20424.52|20304.52|20429.29|20309.29|20424.52|20304.52|10
1631983660000|2021-09-18 16:47:40|20424.47|20304.47|20420.94|20300.94|20424.47|20304.47|20420.94|20300.94|9
1631983670000|2021-09-18 16:47:50|20420.97|20300.97|20420.37|20300.37|20421.02|20301.02|20419.96|20299.96|7
1631983680000|2021-09-18 16:48:00|20420.23|20300.23|20419.1|20299.1|20420.24|20300.24|20418.57|20298.57|10
1631983690000|2021-09-18 16:48:10|20419.69|20299.69|20419.41|20299.41|20419.78|20299.78|20419.28|20299.28|8
1631983700000|2021-09-18 16:48:20|20419.14|20299.14|20414.29|20294.29|20419.14|20299.14|20414.29|20294.29|10
1631983710000|2021-09-18 16:48:30|20414.39|20294.39|20413.65|20293.65|20414.82|20294.82|20413.65|20293.65|10
1631983720000|2021-09-18 16:48:40|20413.74|20293.74|20418.47|20298.47|20418.47|20298.47|20413.74|20293.74|10
1631983730000|2021-09-18 16:48:50|20418.58|20298.58|20424.94|20304.94|20424.94|20304.94|20418.58|20298.58|10
1631983740000|2021-09-18 16:49:00|20425.03|20305.03|20431.19|20311.19|20431.19|20311.19|20425.03|20305.03|9
1631983750000|2021-09-18 16:49:10|20431.39|20311.39|20431.56|20311.56|20432.31|20312.31|20430.87|20310.87|10
1631983760000|2021-09-18 16:49:20|20431.9|20311.9|20432.42|20312.42|20433.43|20313.43|20431.61|20311.61|10
1631983770000|2021-09-18 16:49:30|20432.63|20312.63|20432.31|20312.31|20432.63|20312.63|20430.98|20310.98|10
1631983780000|2021-09-18 16:49:40|20432.41|20312.41|20431.12|20311.12|20432.41|20312.41|20430.49|20310.49|10
1631983790000|2021-09-18 16:49:50|20430.93|20310.93|20430.93|20310.93|20431.16|20311.16|20430.48|20310.48|9
1631983800000|2021-09-18 16:50:00|20430.76|20310.76|20431.37|20311.37|20431.37|20311.37|20429.35|20309.35|10
1631983810000|2021-09-18 16:50:10|20432.05|20312.05|20435.17|20315.17|20435.34|20315.34|20432.05|20312.05|10
1631983820000|2021-09-18 16:50:20|20435.02|20315.02|20434.88|20314.88|20435.02|20315.02|20434.39|20314.39|9
1631983830000|2021-09-18 16:50:30|20433.62|20313.62|20435.21|20315.21|20436.61|20316.61|20433.62|20313.62|10
1631983840000|2021-09-18 16:50:40|20435.64|20315.64|20437.18|20317.18|20437.18|20317.18|20435.36|20315.36|9
1631983850000|2021-09-18 16:50:50|20437.58|20317.58|20436.17|20316.17|20437.58|20317.58|20436.17|20316.17|9
1631983860000|2021-09-18 16:51:00|20435.59|20315.59|20434.98|20314.98|20436.18|20316.18|20434.98|20314.98|10
1631983870000|2021-09-18 16:51:10|20435.05|20315.05|20433.56|20313.56|20435.05|20315.05|20433.56|20313.56|10
1631983880000|2021-09-18 16:51:20|20433.62|20313.62|20429.63|20309.63|20433.62|20313.62|20429.63|20309.63|10
1631983890000|2021-09-18 16:51:30|20429.49|20309.49|20426.22|20306.22|20429.49|20309.49|20426.22|20306.22|9
1631983900000|2021-09-18 16:51:40|20426.12|20306.12|20424.78|20304.78|20426.12|20306.12|20424.78|20304.78|10
1631983910000|2021-09-18 16:51:50|20424.17|20304.17|20422.85|20302.85|20424.33|20304.33|20422.85|20302.85|10
1631983920000|2021-09-18 16:52:00|20423.64|20303.64|20420.93|20300.93|20423.64|20303.64|20420.93|20300.93|9
1631983930000|2021-09-18 16:52:10|20420.82|20300.82|20420.61|20300.61|20420.98|20300.98|20420.02|20300.02|10
1631983940000|2021-09-18 16:52:20|20420.62|20300.62|20419.11|20299.11|20420.71|20300.71|20419.11|20299.11|10
1631983950000|2021-09-18 16:52:30|20418.87|20298.87|20415.41|20295.41|20419.26|20299.26|20415.26|20295.26|10
1631983960000|2021-09-18 16:52:40|20415.76|20295.76|20415.66|20295.66|20416.22|20296.22|20415.65|20295.65|9
1631983970000|2021-09-18 16:52:50|20415.78|20295.78|20412.71|20292.71|20415.98|20295.98|20412.71|20292.71|9
1631983980000|2021-09-18 16:53:00|20412.37|20292.37|20409.36|20289.36|20412.37|20292.37|20409.27|20289.27|10
1631983990000|2021-09-18 16:53:10|20409.26|20289.26|20410.63|20290.63|20410.63|20290.63|20409.26|20289.26|10
1631984000000|2021-09-18 16:53:20|20410.72|20290.72|20410.62|20290.62|20410.93|20290.93|20410.23|20290.23|10
1631984010000|2021-09-18 16:53:30|20410.66|20290.66|20410.76|20290.76|20411.07|20291.07|20410.66|20290.66|9
1631984020000|2021-09-18 16:53:40|20411.55|20291.55|20411.4|20291.4|20412.17|20292.17|20411.14|20291.14|10
1631984030000|2021-09-18 16:53:50|20410.86|20290.86|20407.25|20287.25|20410.86|20290.86|20407.25|20287.25|9
1631984040000|2021-09-18 16:54:00|20407.85|20287.85|20405.49|20285.49|20408.25|20288.25|20405.49|20285.49|10
1631984050000|2021-09-18 16:54:10|20405.58|20285.58|20403.57|20283.57|20405.65|20285.65|20403.57|20283.57|10
1631984060000|2021-09-18 16:54:20|20403.58|20283.58|20402.2|20282.2|20403.58|20283.58|20402.2|20282.2|9
1631984070000|2021-09-18 16:54:30|20402.13|20282.13|20402.16|20282.16|20402.66|20282.66|20402.13|20282.13|8
1631984080000|2021-09-18 16:54:40|20402.28|20282.28|20405.27|20285.27|20405.27|20285.27|20402.28|20282.28|10
1631984090000|2021-09-18 16:54:50|20406.12|20286.12|20406.39|20286.39|20406.53|20286.53|20405.74|20285.74|10
1631984100000|2021-09-18 16:55:00|20406.63|20286.63|20408.52|20288.52|20408.52|20288.52|20406.63|20286.63|9
1631984110000|2021-09-18 16:55:10|20408.98|20288.98|20409.84|20289.84|20409.84|20289.84|20408.98|20288.98|10
1631984120000|2021-09-18 16:55:20|20410.1|20290.1|20409.88|20289.88|20410.62|20290.62|20409.79|20289.79|9
1631984130000|2021-09-18 16:55:30|20410.39|20290.39|20410.37|20290.37|20410.43|20290.43|20409.62|20289.62|10
1631984140000|2021-09-18 16:55:40|20410.31|20290.31|20408.87|20288.87|20410.61|20290.61|20408.7|20288.7|10
1631984150000|2021-09-18 16:55:50|20409.4|20289.4|20411.96|20291.96|20411.96|20291.96|20409.4|20289.4|10
1631984160000|2021-09-18 16:56:00|20412.34|20292.34|20412.81|20292.81|20413.13|20293.13|20412.34|20292.34|8
1631984170000|2021-09-18 16:56:10|20413.36|20293.36|20414.49|20294.49|20414.49|20294.49|20412.82|20292.82|10
1631984180000|2021-09-18 16:56:20|20414.3|20294.3|20415.86|20295.86|20415.99|20295.99|20414.3|20294.3|10
1631984190000|2021-09-18 16:56:30|20415.85|20295.85|20416.53|20296.53|20416.8|20296.8|20415.57|20295.57|9
1631984200000|2021-09-18 16:56:40|20416.54|20296.54|20413.45|20293.45|20417.31|20297.31|20413.45|20293.45|10
1631984210000|2021-09-18 16:56:50|20413.95|20293.95|20407.29|20287.29|20413.95|20293.95|20407.29|20287.29|10
1631984220000|2021-09-18 16:57:00|20406.68|20286.68|20398.85|20278.85|20406.68|20286.68|20398.85|20278.85|10
1631984230000|2021-09-18 16:57:10|20398.58|20278.58|20389.68|20269.68|20398.71|20278.71|20389.68|20269.68|10
1631984240000|2021-09-18 16:57:20|20389.44|20269.44|20377.45|20257.45|20389.44|20269.44|20377.45|20257.45|10
1631984250000|2021-09-18 16:57:30|20375.69|20255.69|20370.86|20250.86|20375.79|20255.79|20370.54|20250.54|10
1631984260000|2021-09-18 16:57:40|20371.04|20251.04|20366.09|20246.09|20371.14|20251.14|20366.09|20246.09|10
1631984270000|2021-09-18 16:57:50|20365.38|20245.38|20365.3|20245.3|20365.88|20245.88|20364.7|20244.7|10
1631984280000|2021-09-18 16:58:00|20365.13|20245.13|20364.22|20244.22|20365.45|20245.45|20363.53|20243.53|10
1631984290000|2021-09-18 16:58:10|20364.64|20244.64|20366.66|20246.66|20367.11|20247.11|20364.64|20244.64|10
1631984300000|2021-09-18 16:58:20|20366.75|20246.75|20366.93|20246.93|20368.24|20248.24|20366.75|20246.75|10
1631984310000|2021-09-18 16:58:30|20366.3|20246.3|20363.21|20243.21|20367.17|20247.17|20362.48|20242.48|10
1631984320000|2021-09-18 16:58:40|20361.87|20241.87|20362.5|20242.5|20362.5|20242.5|20360.76|20240.76|9
1631984330000|2021-09-18 16:58:50|20361.34|20241.34|20362.21|20242.21|20362.21|20242.21|20359.46|20239.46|10
1631984340000|2021-09-18 16:59:00|20362.34|20242.34|20369.36|20249.36|20369.36|20249.36|20362.34|20242.34|10
1631984350000|2021-09-18 16:59:10|20369.62|20249.62|20370.33|20250.33|20371.62|20251.62|20369.62|20249.62|10
1631984360000|2021-09-18 16:59:20|20369.75|20249.75|20367.89|20247.89|20369.75|20249.75|20367.8|20247.8|10
1631984370000|2021-09-18 16:59:30|20368.05|20248.05|20367.73|20247.73|20368.53|20248.53|20367.31|20247.31|10
1631984380000|2021-09-18 16:59:40|20366.74|20246.74|20369.21|20249.21|20369.32|20249.32|20366.74|20246.74|10
1631984390000|2021-09-18 16:59:50|20369.11|20249.11|20372.4|20252.4|20372.4|20252.4|20369.11|20249.11|10
1631984400000|2021-09-18 17:00:00|20372.05|20252.05|20366.96|20246.96|20372.06|20252.06|20366.96|20246.96|10
1631984410000|2021-09-18 17:00:10|20367.37|20247.37|20362.92|20242.92|20367.37|20247.37|20362.92|20242.92|10
1631984420000|2021-09-18 17:00:20|20362.6|20242.6|20359.31|20239.31|20362.77|20242.77|20359.31|20239.31|10
1631984430000|2021-09-18 17:00:30|20360.29|20240.29|20361.09|20241.09|20361.09|20241.09|20359.05|20239.05|10
1631984440000|2021-09-18 17:00:40|20361.18|20241.18|20362.85|20242.85|20362.85|20242.85|20360.54|20240.54|8
1631984450000|2021-09-18 17:00:50|20363.29|20243.29|20367.09|20247.09|20367.09|20247.09|20363.29|20243.29|10
1631984460000|2021-09-18 17:01:00|20367.1|20247.1|20368.06|20248.06|20368.22|20248.22|20367.1|20247.1|10
1631984470000|2021-09-18 17:01:10|20368.3|20248.3|20369.23|20249.23|20369.23|20249.23|20367.98|20247.98|9
1631984480000|2021-09-18 17:01:20|20369.3|20249.3|20370.77|20250.77|20370.97|20250.97|20369.3|20249.3|10
1631984490000|2021-09-18 17:01:30|20371.15|20251.15|20370.11|20250.11|20371.85|20251.85|20370.11|20250.11|10
1631984500000|2021-09-18 17:01:40|20370.03|20250.03|20372.35|20252.35|20372.97|20252.97|20370.03|20250.03|10
1631984510000|2021-09-18 17:01:50|20372.21|20252.21|20373.98|20253.98|20373.98|20253.98|20372.21|20252.21|9
1631984520000|2021-09-18 17:02:00|20373.9|20253.9|20375.83|20255.83|20375.83|20255.83|20373.9|20253.9|10
1631984530000|2021-09-18 17:02:10|20376.05|20256.05|20373.41|20253.41|20376.27|20256.27|20373.41|20253.41|10
1631984540000|2021-09-18 17:02:20|20373.28|20253.28|20371.57|20251.57|20373.28|20253.28|20371.57|20251.57|10
1631984550000|2021-09-18 17:02:30|20370.54|20250.54|20367.13|20247.13|20370.54|20250.54|20367.13|20247.13|10
1631984560000|2021-09-18 17:02:40|20367.12|20247.12|20364.72|20244.72|20367.12|20247.12|20364.44|20244.44|9
1631984570000|2021-09-18 17:02:50|20364.95|20244.95|20365.76|20245.76|20365.89|20245.89|20364.95|20244.95|9
1631984580000|2021-09-18 17:03:00|20366.43|20246.43|20368.94|20248.94|20368.94|20248.94|20366.43|20246.43|9
1631984590000|2021-09-18 17:03:10|20368.78|20248.78|20369.19|20249.19|20369.19|20249.19|20367.42|20247.42|10
1631984600000|2021-09-18 17:03:20|20369.38|20249.38|20370.83|20250.83|20371.17|20251.17|20369.38|20249.38|10
1631984610000|2021-09-18 17:03:30|20370.52|20250.52|20370.9|20250.9|20371.19|20251.19|20370.1|20250.1|10
1631984620000|2021-09-18 17:03:40|20371|20251|20369.12|20249.12|20371|20251|20369.05|20249.05|10
1631984630000|2021-09-18 17:03:50|20370.05|20250.05|20367.86|20247.86|20370.05|20250.05|20367.86|20247.86|10
1631984640000|2021-09-18 17:04:00|20367.42|20247.42|20365.48|20245.48|20367.64|20247.64|20365.47|20245.47|9
1631984650000|2021-09-18 17:04:10|20365.34|20245.34|20365.45|20245.45|20365.45|20245.45|20364|20244|10
1631984660000|2021-09-18 17:04:20|20365.44|20245.44|20362.88|20242.88|20365.58|20245.58|20362.88|20242.88|10
1631984670000|2021-09-18 17:04:30|20362.67|20242.67|20360.26|20240.26|20362.88|20242.88|20360.26|20240.26|10
1631984680000|2021-09-18 17:04:40|20360.28|20240.28|20354.08|20234.08|20360.28|20240.28|20353.8|20233.8|10
1631984690000|2021-09-18 17:04:50|20353.51|20233.51|20352.25|20232.25|20353.54|20233.54|20352.25|20232.25|10
1631984700000|2021-09-18 17:05:00|20351.99|20231.99|20353.8|20233.8|20354.91|20234.91|20350.78|20230.78|9
1631984710000|2021-09-18 17:05:10|20353.19|20233.19|20348.76|20228.76|20354.34|20234.34|20348.76|20228.76|10
1631984720000|2021-09-18 17:05:20|20347.55|20227.55|20344.27|20224.27|20347.55|20227.55|20344.27|20224.27|10
1631984730000|2021-09-18 17:05:30|20344.29|20224.29|20345.89|20225.89|20345.89|20225.89|20344.15|20224.15|9
1631984740000|2021-09-18 17:05:40|20346.06|20226.06|20346.99|20226.99|20347.38|20227.38|20346.06|20226.06|10
1631984750000|2021-09-18 17:05:50|20347.9|20227.9|20354.73|20234.73|20354.73|20234.73|20347.9|20227.9|9
1631984760000|2021-09-18 17:06:00|20355|20235|20355.32|20235.32|20356.65|20236.65|20355|20235|10
1631984770000|2021-09-18 17:06:10|20355.46|20235.46|20355.76|20235.76|20355.76|20235.76|20355.22|20235.22|8
1631984780000|2021-09-18 17:06:20|20355.26|20235.26|20353.42|20233.42|20355.66|20235.66|20353.42|20233.42|10
1631984790000|2021-09-18 17:06:30|20353.27|20233.27|20354.04|20234.04|20354.08|20234.08|20352.37|20232.37|10
1631984800000|2021-09-18 17:06:40|20353.61|20233.61|20352.47|20232.47|20354.51|20234.51|20352.47|20232.47|10
1631984810000|2021-09-18 17:06:50|20352.23|20232.23|20355.47|20235.47|20355.47|20235.47|20352.23|20232.23|10
1631984820000|2021-09-18 17:07:00|20355.45|20235.45|20355.24|20235.24|20355.47|20235.47|20354.88|20234.88|10
1631984830000|2021-09-18 17:07:10|20355.16|20235.16|20355.28|20235.28|20355.57|20235.57|20355.11|20235.11|10
1631984840000|2021-09-18 17:07:20|20355.99|20235.99|20354.58|20234.58|20355.99|20235.99|20353.75|20233.75|10
1631984850000|2021-09-18 17:07:30|20354.13|20234.13|20353.97|20233.97|20354.76|20234.76|20353.69|20233.69|9
1631984860000|2021-09-18 17:07:40|20353.43|20233.43|20352.5|20232.5|20353.43|20233.43|20352.29|20232.29|9
1631984870000|2021-09-18 17:07:50|20352.12|20232.12|20350.66|20230.66|20352.12|20232.12|20350.58|20230.58|10
1631984880000|2021-09-18 17:08:00|20349.79|20229.79|20353.76|20233.76|20353.91|20233.91|20349.79|20229.79|10
1631984890000|2021-09-18 17:08:10|20355.88|20235.88|20357.09|20237.09|20357.56|20237.56|20355.88|20235.88|9
1631984900000|2021-09-18 17:08:20|20357.18|20237.18|20357.81|20237.81|20357.81|20237.81|20357.18|20237.18|9
1631984910000|2021-09-18 17:08:30|20357.94|20237.94|20359.95|20239.95|20359.95|20239.95|20357.81|20237.81|10
1631984920000|2021-09-18 17:08:40|20360.04|20240.04|20359.64|20239.64|20360.2|20240.2|20359.39|20239.39|10
1631984930000|2021-09-18 17:08:50|20359.8|20239.8|20360.75|20240.75|20360.85|20240.85|20359.8|20239.8|9
1631984940000|2021-09-18 17:09:00|20360.78|20240.78|20360.34|20240.34|20361.06|20241.06|20360.06|20240.06|9
1631984950000|2021-09-18 17:09:10|20359.61|20239.61|20357.3|20237.3|20359.61|20239.61|20357.3|20237.3|10
1631984960000|2021-09-18 17:09:20|20357.18|20237.18|20354.81|20234.81|20357.21|20237.21|20354.81|20234.81|10
1631984970000|2021-09-18 17:09:30|20353.28|20233.28|20349.78|20229.78|20353.61|20233.61|20349.78|20229.78|10
1631984980000|2021-09-18 17:09:40|20350.4|20230.4|20339.01|20219.01|20350.54|20230.54|20339.01|20219.01|10
1631984990000|2021-09-18 17:09:50|20338.95|20218.95|20333.55|20213.55|20338.95|20218.95|20333.55|20213.55|9
1631985000000|2021-09-18 17:10:00|20332.91|20212.91|20327.98|20207.98|20332.91|20212.91|20327.98|20207.98|10
1631985010000|2021-09-18 17:10:10|20326.67|20206.67|20327.93|20207.93|20328.12|20208.12|20326.49|20206.49|9
1631985020000|2021-09-18 17:10:20|20327.5|20207.5|20327.53|20207.53|20327.53|20207.53|20327.12|20207.12|10
1631985030000|2021-09-18 17:10:30|20327.42|20207.42|20328.9|20208.9|20328.9|20208.9|20327.42|20207.42|10
1631985040000|2021-09-18 17:10:40|20329.51|20209.51|20332.33|20212.33|20332.37|20212.37|20328.98|20208.98|10
1631985050000|2021-09-18 17:10:50|20333.93|20213.93|20335.18|20215.18|20335.18|20215.18|20333.49|20213.49|10
1631985060000|2021-09-18 17:11:00|20335.14|20215.14|20336.45|20216.45|20336.86|20216.86|20335.14|20215.14|10
1631985070000|2021-09-18 17:11:10|20336.98|20216.98|20339.46|20219.46|20340.1|20220.1|20336.98|20216.98|10
1631985080000|2021-09-18 17:11:20|20339.49|20219.49|20340.27|20220.27|20340.58|20220.58|20339.49|20219.49|10
1631985090000|2021-09-18 17:11:30|20339.8|20219.8|20337.25|20217.25|20339.87|20219.87|20337.25|20217.25|10
1631985100000|2021-09-18 17:11:40|20336.36|20216.36|20334.35|20214.35|20336.51|20216.51|20334.35|20214.35|10
1631985110000|2021-09-18 17:11:50|20334.39|20214.39|20335.15|20215.15|20335.49|20215.49|20334.39|20214.39|10
1631985120000|2021-09-18 17:12:00|20334.85|20214.85|20334.68|20214.68|20335.23|20215.23|20334.61|20214.61|10
1631985130000|2021-09-18 17:12:10|20334.75|20214.75|20334.39|20214.39|20335.28|20215.28|20334.22|20214.22|10
1631985140000|2021-09-18 17:12:20|20334.8|20214.8|20334.26|20214.26|20334.8|20214.8|20334.03|20214.03|9
1631985150000|2021-09-18 17:12:30|20334.3|20214.3|20333.05|20213.05|20334.36|20214.36|20332.96|20212.96|10
1631985160000|2021-09-18 17:12:40|20333.16|20213.16|20334.47|20214.47|20334.47|20214.47|20333.06|20213.06|10
1631985170000|2021-09-18 17:12:50|20335.17|20215.17|20335.24|20215.24|20336.51|20216.51|20335.17|20215.17|10
1631985180000|2021-09-18 17:13:00|20335.13|20215.13|20334.11|20214.11|20335.13|20215.13|20333.93|20213.93|9
1631985190000|2021-09-18 17:13:10|20334.95|20214.95|20333.34|20213.34|20334.95|20214.95|20333.34|20213.34|10
1631985200000|2021-09-18 17:13:20|20332.69|20212.69|20326.42|20206.42|20332.69|20212.69|20326.42|20206.42|10
1631985210000|2021-09-18 17:13:30|20326.34|20206.34|20324|20204|20326.38|20206.38|20324|20204|10
1631985220000|2021-09-18 17:13:40|20323.16|20203.16|20323.35|20203.35|20324.13|20204.13|20322.69|20202.69|10
1631985230000|2021-09-18 17:13:50|20323.42|20203.42|20322.26|20202.26|20323.42|20203.42|20321.64|20201.64|9
1631985240000|2021-09-18 17:14:00|20321.03|20201.03|20318.75|20198.75|20321.03|20201.03|20318.75|20198.75|10
1631985250000|2021-09-18 17:14:10|20316.88|20196.88|20316.8|20196.8|20317.1|20197.1|20316.24|20196.24|9
1631985260000|2021-09-18 17:14:20|20317.26|20197.26|20316.98|20196.98|20317.86|20197.86|20316.97|20196.97|10
1631985270000|2021-09-18 17:14:30|20317.76|20197.76|20317.28|20197.28|20318.23|20198.23|20317.17|20197.17|10
1631985280000|2021-09-18 17:14:40|20316.53|20196.53|20315.8|20195.8|20317.09|20197.09|20315.8|20195.8|9
1631985290000|2021-09-18 17:14:50|20316.02|20196.02|20314.41|20194.41|20316.02|20196.02|20314.06|20194.06|10
1631985300000|2021-09-18 17:15:00|20314.24|20194.24|20314.83|20194.83|20314.98|20194.98|20314.24|20194.24|10
1631985310000|2021-09-18 17:15:10|20314.94|20194.94|20314.92|20194.92|20316.96|20196.96|20314.92|20194.92|10
1631985320000|2021-09-18 17:15:20|20313.65|20193.65|20308.95|20188.95|20313.65|20193.65|20308.91|20188.91|10
1631985330000|2021-09-18 17:15:30|20308.77|20188.77|20308.21|20188.21|20309.42|20189.42|20307.28|20187.28|10
1631985340000|2021-09-18 17:15:40|20308.42|20188.42|20313.89|20193.89|20313.89|20193.89|20307.97|20187.97|10
1631985350000|2021-09-18 17:15:50|20313.82|20193.82|20317.14|20197.14|20317.14|20197.14|20313.82|20193.82|10
1631985360000|2021-09-18 17:16:00|20317.28|20197.28|20322.85|20202.85|20322.85|20202.85|20317.28|20197.28|10
1631985370000|2021-09-18 17:16:10|20322.89|20202.89|20324.4|20204.4|20325.01|20205.01|20322.89|20202.89|10
1631985380000|2021-09-18 17:16:20|20323.71|20203.71|20327.08|20207.08|20327.08|20207.08|20323.71|20203.71|9
1631985390000|2021-09-18 17:16:30|20327.44|20207.44|20328.54|20208.54|20328.54|20208.54|20326.99|20206.99|9
1631985400000|2021-09-18 17:16:40|20328.85|20208.85|20325.75|20205.75|20328.85|20208.85|20325.75|20205.75|9
1631985410000|2021-09-18 17:16:50|20325.69|20205.69|20326.16|20206.16|20326.36|20206.36|20324.48|20204.48|8
1631985420000|2021-09-18 17:17:00|20327.06|20207.06|20329.95|20209.95|20329.95|20209.95|20327.06|20207.06|10
1631985430000|2021-09-18 17:17:10|20330.97|20210.97|20334.22|20214.22|20334.22|20214.22|20330.97|20210.97|10
1631985440000|2021-09-18 17:17:20|20333.62|20213.62|20335.52|20215.52|20335.52|20215.52|20333.23|20213.23|10
1631985450000|2021-09-18 17:17:30|20335.77|20215.77|20337.29|20217.29|20337.29|20217.29|20335.77|20215.77|9
1631985460000|2021-09-18 17:17:40|20337.57|20217.57|20337.52|20217.52|20337.57|20217.57|20336.87|20216.87|10
1631985470000|2021-09-18 17:17:50|20337.3|20217.3|20334.52|20214.52|20337.3|20217.3|20334.52|20214.52|10
1631985480000|2021-09-18 17:18:00|20333.67|20213.67|20332.56|20212.56|20334.39|20214.39|20332.56|20212.56|10
1631985490000|2021-09-18 17:18:10|20332.54|20212.54|20331.76|20211.76|20333.29|20213.29|20331.45|20211.45|9
1631985500000|2021-09-18 17:18:20|20332.02|20212.02|20331.5|20211.5|20332.02|20212.02|20330.95|20210.95|10
1631985510000|2021-09-18 17:18:30|20332|20212|20333.83|20213.83|20334.23|20214.23|20332|20212|9
1631985520000|2021-09-18 17:18:40|20334.71|20214.71|20335.41|20215.41|20335.41|20215.41|20334.71|20214.71|9
1631985530000|2021-09-18 17:18:50|20335.43|20215.43|20335.66|20215.66|20336.41|20216.41|20335.29|20215.29|9
1631985540000|2021-09-18 17:19:00|20335.71|20215.71|20336.72|20216.72|20336.72|20216.72|20335.68|20215.68|10
1631985550000|2021-09-18 17:19:10|20335.85|20215.85|20336.62|20216.62|20336.64|20216.64|20335.84|20215.84|9
1631985560000|2021-09-18 17:19:20|20336.42|20216.42|20335.87|20215.87|20336.42|20216.42|20334.92|20214.92|10
1631985570000|2021-09-18 17:19:30|20335.08|20215.08|20335.64|20215.64|20335.64|20215.64|20334.35|20214.35|10
1631985580000|2021-09-18 17:19:40|20334.6|20214.6|20334.88|20214.88|20335.52|20215.52|20334.6|20214.6|10
1631985590000|2021-09-18 17:19:50|20334.77|20214.77|20334.82|20214.82|20335.82|20215.82|20334.77|20214.77|10
1631985600000|2021-09-18 17:20:00|20334.81|20214.81|20333.37|20213.37|20334.81|20214.81|20333.37|20213.37|10
1631985610000|2021-09-18 17:20:10|20333.7|20213.7|20319.52|20199.52|20333.7|20213.7|20319.52|20199.52|10
1631985620000|2021-09-18 17:20:20|20318.31|20198.31|20317.99|20197.99|20318.31|20198.31|20315.82|20195.82|10
1631985630000|2021-09-18 17:20:30|20318.05|20198.05|20318.76|20198.76|20319.06|20199.06|20317.27|20197.27|10
1631985640000|2021-09-18 17:20:40|20317.51|20197.51|20318.28|20198.28|20318.75|20198.75|20317.44|20197.44|10
1631985650000|2021-09-18 17:20:50|20317.75|20197.75|20317.51|20197.51|20317.87|20197.87|20317.18|20197.18|10
1631985660000|2021-09-18 17:21:00|20316.58|20196.58|20315.81|20195.81|20316.85|20196.85|20315.51|20195.51|10
1631985670000|2021-09-18 17:21:10|20315.48|20195.48|20318.51|20198.51|20318.51|20198.51|20315.48|20195.48|9
1631985680000|2021-09-18 17:21:20|20318.72|20198.72|20318.44|20198.44|20318.88|20198.88|20318.26|20198.26|9
1631985690000|2021-09-18 17:21:30|20318.13|20198.13|20321.05|20201.05|20321.05|20201.05|20317.26|20197.26|10
1631985700000|2021-09-18 17:21:40|20321.34|20201.34|20319.6|20199.6|20322.02|20202.02|20319.6|20199.6|10
1631985710000|2021-09-18 17:21:50|20319.32|20199.32|20315.7|20195.7|20319.36|20199.36|20315.51|20195.51|10
1631985720000|2021-09-18 17:22:00|20315.86|20195.86|20315.61|20195.61|20315.86|20195.86|20314.51|20194.51|9
1631985730000|2021-09-18 17:22:10|20315.53|20195.53|20313.73|20193.73|20315.53|20195.53|20313.73|20193.73|9
1631985740000|2021-09-18 17:22:20|20313.83|20193.83|20313.64|20193.64|20314.15|20194.15|20313.54|20193.54|10
1631985750000|2021-09-18 17:22:30|20313.78|20193.78|20319.3|20199.3|20319.3|20199.3|20313.78|20193.78|10
1631985760000|2021-09-18 17:22:40|20319.75|20199.75|20323.31|20203.31|20323.36|20203.36|20319.75|20199.75|10
1631985770000|2021-09-18 17:22:50|20323.67|20203.67|20327.09|20207.09|20327.09|20207.09|20323.26|20203.26|10
1631985780000|2021-09-18 17:23:00|20327.36|20207.36|20328.52|20208.52|20329.36|20209.36|20327.36|20207.36|10
1631985790000|2021-09-18 17:23:10|20328.82|20208.82|20327.5|20207.5|20329.03|20209.03|20327.39|20207.39|10
1631985800000|2021-09-18 17:23:20|20327.57|20207.57|20326.6|20206.6|20327.64|20207.64|20326.28|20206.28|10
1631985810000|2021-09-18 17:23:30|20326.42|20206.42|20328.32|20208.32|20328.32|20208.32|20326.19|20206.19|10
1631985820000|2021-09-18 17:23:40|20328.85|20208.85|20330.78|20210.78|20330.78|20210.78|20328.85|20208.85|9
1631985830000|2021-09-18 17:23:50|20330.75|20210.75|20331.77|20211.77|20332.77|20212.77|20330.75|20210.75|9
1631985840000|2021-09-18 17:24:00|20332.22|20212.22|20334.58|20214.58|20335.13|20215.13|20332.22|20212.22|9
1631985850000|2021-09-18 17:24:10|20334.95|20214.95|20337.84|20217.84|20337.84|20217.84|20334.95|20214.95|10
1631985860000|2021-09-18 17:24:20|20337.95|20217.95|20340.85|20220.85|20340.85|20220.85|20337.36|20217.36|10
1631985870000|2021-09-18 17:24:30|20343|20223|20347.32|20227.32|20347.32|20227.32|20343|20223|10
1631985880000|2021-09-18 17:24:40|20348.14|20228.14|20349.78|20229.78|20350.71|20230.71|20348.02|20228.02|10
1631985890000|2021-09-18 17:24:50|20349.85|20229.85|20351.98|20231.98|20352.58|20232.58|20349.85|20229.85|10
1631985900000|2021-09-18 17:25:00|20352.35|20232.35|20352.13|20232.13|20352.35|20232.35|20351.54|20231.54|10
1631985910000|2021-09-18 17:25:10|20352.3|20232.3|20353.1|20233.1|20353.1|20233.1|20352.09|20232.09|10
1631985920000|2021-09-18 17:25:20|20353.41|20233.41|20354.42|20234.42|20354.42|20234.42|20351.66|20231.66|9
1631985930000|2021-09-18 17:25:30|20354.46|20234.46|20360.74|20240.74|20361.63|20241.63|20354.46|20234.46|10
1631985940000|2021-09-18 17:25:40|20360.8|20240.8|20363.32|20243.32|20364.61|20244.61|20360.8|20240.8|9
1631985950000|2021-09-18 17:25:50|20363.21|20243.21|20361.61|20241.61|20363.28|20243.28|20361.4|20241.4|10
1631985960000|2021-09-18 17:26:00|20361.5|20241.5|20363.44|20243.44|20363.67|20243.67|20361.5|20241.5|10
1631985970000|2021-09-18 17:26:10|20363.79|20243.79|20367.32|20247.32|20367.32|20247.32|20363.79|20243.79|10
1631985980000|2021-09-18 17:26:20|20367.77|20247.77|20371.93|20251.93|20371.93|20251.93|20367.77|20247.77|9
1631985990000|2021-09-18 17:26:30|20372.13|20252.13|20373.62|20253.62|20374.43|20254.43|20372.13|20252.13|10
1631986000000|2021-09-18 17:26:40|20373.6|20253.6|20382.73|20262.73|20382.73|20262.73|20373.6|20253.6|10
1631986010000|2021-09-18 17:26:50|20383.58|20263.58|20383.01|20263.01|20383.97|20263.97|20381.91|20261.91|10
1631986020000|2021-09-18 17:27:00|20383.75|20263.75|20380.69|20260.69|20383.75|20263.75|20380.69|20260.69|10
1631986030000|2021-09-18 17:27:10|20380.53|20260.53|20380.04|20260.04|20381.16|20261.16|20379.86|20259.86|10
1631986040000|2021-09-18 17:27:20|20380.07|20260.07|20378.36|20258.36|20380.07|20260.07|20378.36|20258.36|9
1631986050000|2021-09-18 17:27:30|20377.8|20257.8|20378.49|20258.49|20378.55|20258.55|20377.35|20257.35|9
1631986060000|2021-09-18 17:27:40|20378.96|20258.96|20385.58|20265.58|20385.66|20265.66|20378.94|20258.94|10
1631986070000|2021-09-18 17:27:50|20386.56|20266.56|20389.33|20269.33|20389.33|20269.33|20386.31|20266.31|9
1631986080000|2021-09-18 17:28:00|20389.48|20269.48|20393.58|20273.58|20393.72|20273.72|20389.48|20269.48|10
1631986090000|2021-09-18 17:28:10|20393.48|20273.48|20394.9|20274.9|20394.9|20274.9|20392.82|20272.82|9
1631986100000|2021-09-18 17:28:20|20395.18|20275.18|20395.26|20275.26|20395.85|20275.85|20395.18|20275.18|9
1631986110000|2021-09-18 17:28:30|20395.28|20275.28|20395.63|20275.63|20395.67|20275.67|20393.57|20273.57|10
1631986120000|2021-09-18 17:28:40|20395.44|20275.44|20395.23|20275.23|20395.44|20275.44|20394.27|20274.27|10
1631986130000|2021-09-18 17:28:50|20395.77|20275.77|20394.06|20274.06|20395.77|20275.77|20394.06|20274.06|10
1631986140000|2021-09-18 17:29:00|20392.57|20272.57|20392.31|20272.31|20392.57|20272.57|20391.66|20271.66|10
1631986150000|2021-09-18 17:29:10|20392.3|20272.3|20390|20270|20392.72|20272.72|20390|20270|10
1631986160000|2021-09-18 17:29:20|20389.14|20269.14|20386.63|20266.63|20389.14|20269.14|20386.63|20266.63|10
1631986170000|2021-09-18 17:29:30|20386.32|20266.32|20386.59|20266.59|20386.59|20266.59|20383.72|20263.72|9
1631986180000|2021-09-18 17:29:40|20385.87|20265.87|20386.83|20266.83|20387.29|20267.29|20385.5|20265.5|10
1631986190000|2021-09-18 17:29:50|20387|20267|20387.1|20267.1|20388.37|20268.37|20386.98|20266.98|10
1631986200000|2021-09-18 17:30:00|20387.13|20267.13|20383.92|20263.92|20387.13|20267.13|20383.92|20263.92|10
1631986210000|2021-09-18 17:30:10|20383.21|20263.21|20380.71|20260.71|20383.21|20263.21|20380.71|20260.71|10
1631986220000|2021-09-18 17:30:20|20381.11|20261.11|20386.06|20266.06|20386.06|20266.06|20381.11|20261.11|10
1631986230000|2021-09-18 17:30:30|20386.66|20266.66|20393.58|20273.58|20393.79|20273.79|20386.66|20266.66|10
1631986240000|2021-09-18 17:30:40|20393.99|20273.99|20394.43|20274.43|20394.67|20274.67|20393.99|20273.99|8
1631986250000|2021-09-18 17:30:50|20394.34|20274.34|20392.96|20272.96|20394.56|20274.56|20392.86|20272.86|10
1631986260000|2021-09-18 17:31:00|20392.98|20272.98|20392.06|20272.06|20392.98|20272.98|20392.06|20272.06|9
1631986270000|2021-09-18 17:31:10|20392.12|20272.12|20392.48|20272.48|20392.62|20272.62|20392.12|20272.12|9
1631986280000|2021-09-18 17:31:20|20392.6|20272.6|20392.41|20272.41|20392.93|20272.93|20391.9|20271.9|9
1631986290000|2021-09-18 17:31:30|20392.86|20272.86|20395.65|20275.65|20395.65|20275.65|20392.86|20272.86|10
1631986300000|2021-09-18 17:31:40|20395.86|20275.86|20394.94|20274.94|20395.86|20275.86|20394.9|20274.9|8
1631986310000|2021-09-18 17:31:50|20395.29|20275.29|20392.3|20272.3|20395.72|20275.72|20392.3|20272.3|10
1631986320000|2021-09-18 17:32:00|20392.49|20272.49|20389.81|20269.81|20392.49|20272.49|20389.26|20269.26|10
1631986330000|2021-09-18 17:32:10|20389.71|20269.71|20388.9|20268.9|20389.71|20269.71|20388.9|20268.9|9
1631986340000|2021-09-18 17:32:20|20388.94|20268.94|20386.51|20266.51|20389.02|20269.02|20386.39|20266.39|10
1631986350000|2021-09-18 17:32:30|20386.67|20266.67|20382.56|20262.56|20386.84|20266.84|20382.56|20262.56|9
1631986360000|2021-09-18 17:32:40|20382.66|20262.66|20383.34|20263.34|20383.61|20263.61|20382.53|20262.53|9
1631986370000|2021-09-18 17:32:50|20383.33|20263.33|20383.83|20263.83|20383.83|20263.83|20383.05|20263.05|9
1631986380000|2021-09-18 17:33:00|20383.73|20263.73|20383.16|20263.16|20383.73|20263.73|20382.36|20262.36|10
1631986390000|2021-09-18 17:33:10|20383.42|20263.42|20382.43|20262.43|20383.42|20263.42|20382.43|20262.43|9
1631986400000|2021-09-18 17:33:20|20382.75|20262.75|20381.81|20261.81|20382.92|20262.92|20381.75|20261.75|8
1631986410000|2021-09-18 17:33:30|20382.19|20262.19|20388.43|20268.43|20388.43|20268.43|20382.19|20262.19|10
1631986420000|2021-09-18 17:33:40|20389.73|20269.73|20390.77|20270.77|20391.58|20271.58|20389.73|20269.73|9
1631986430000|2021-09-18 17:33:50|20390.89|20270.89|20392.39|20272.39|20392.39|20272.39|20390.89|20270.89|9
1631986440000|2021-09-18 17:34:00|20392.77|20272.77|20392.74|20272.74|20392.99|20272.99|20392.32|20272.32|9
1631986450000|2021-09-18 17:34:10|20392.28|20272.28|20390.18|20270.18|20392.28|20272.28|20389.76|20269.76|10
1631986460000|2021-09-18 17:34:20|20390.24|20270.24|20393.96|20273.96|20393.96|20273.96|20389.91|20269.91|9
1631986470000|2021-09-18 17:34:30|20393.55|20273.55|20395.34|20275.34|20395.34|20275.34|20393.55|20273.55|10
1631986480000|2021-09-18 17:34:40|20395.18|20275.18|20397.26|20277.26|20397.26|20277.26|20394.91|20274.91|9
1631986490000|2021-09-18 17:34:50|20397.85|20277.85|20397.46|20277.46|20398.89|20278.89|20397.46|20277.46|10
1631986500000|2021-09-18 17:35:00|20396.95|20276.95|20394.64|20274.64|20397.45|20277.45|20394.64|20274.64|10
1631986510000|2021-09-18 17:35:10|20394.14|20274.14|20393.68|20273.68|20394.76|20274.76|20393.37|20273.37|10
1631986520000|2021-09-18 17:35:20|20393.87|20273.87|20393.72|20273.72|20394.28|20274.28|20393.56|20273.56|9
1631986530000|2021-09-18 17:35:30|20393.38|20273.38|20391.96|20271.96|20393.38|20273.38|20391.63|20271.63|10
1631986540000|2021-09-18 17:35:40|20392.12|20272.12|20392.11|20272.11|20392.43|20272.43|20392.11|20272.11|8
1631986550000|2021-09-18 17:35:50|20392.01|20272.01|20391.32|20271.32|20392.07|20272.07|20391.29|20271.29|9
1631986560000|2021-09-18 17:36:00|20391.44|20271.44|20392.52|20272.52|20392.52|20272.52|20391.07|20271.07|9
1631986570000|2021-09-18 17:36:10|20392.45|20272.45|20392.12|20272.12|20392.9|20272.9|20392.12|20272.12|9
1631986580000|2021-09-18 17:36:20|20392.18|20272.18|20391.8|20271.8|20392.33|20272.33|20391.75|20271.75|10
1631986590000|2021-09-18 17:36:30|20391.84|20271.84|20392.82|20272.82|20392.82|20272.82|20391.75|20271.75|9
1631986600000|2021-09-18 17:36:40|20392.38|20272.38|20395.83|20275.83|20395.93|20275.93|20392.38|20272.38|10
1631986610000|2021-09-18 17:36:50|20395.67|20275.67|20397.57|20277.57|20397.66|20277.66|20395.67|20275.67|10
1631986620000|2021-09-18 17:37:00|20397.19|20277.19|20397.6|20277.6|20397.6|20277.6|20397.11|20277.11|10
1631986630000|2021-09-18 17:37:10|20397.47|20277.47|20401.57|20281.57|20401.57|20281.57|20397.47|20277.47|10
1631986640000|2021-09-18 17:37:20|20401.59|20281.59|20402.79|20282.79|20402.79|20282.79|20401.56|20281.56|10
1631986650000|2021-09-18 17:37:30|20402.62|20282.62|20404.41|20284.41|20405.15|20285.15|20402.62|20282.62|9
1631986660000|2021-09-18 17:37:40|20404.53|20284.53|20404.65|20284.65|20405.65|20285.65|20404.53|20284.53|10
1631986670000|2021-09-18 17:37:50|20404.57|20284.57|20405.83|20285.83|20406.68|20286.68|20404.57|20284.57|10
1631986680000|2021-09-18 17:38:00|20405.7|20285.7|20405.57|20285.57|20406.26|20286.26|20405.57|20285.57|10
1631986690000|2021-09-18 17:38:10|20406.16|20286.16|20404.99|20284.99|20406.23|20286.23|20404.74|20284.74|10
1631986700000|2021-09-18 17:38:20|20404.77|20284.77|20404.1|20284.1|20404.77|20284.77|20403.77|20283.77|10
1631986710000|2021-09-18 17:38:30|20404.3|20284.3|20404.23|20284.23|20404.97|20284.97|20403.79|20283.79|9
1631986720000|2021-09-18 17:38:40|20403.41|20283.41|20405.78|20285.78|20405.78|20285.78|20403.24|20283.24|10
1631986730000|2021-09-18 17:38:50|20405.64|20285.64|20404.83|20284.83|20405.99|20285.99|20404.83|20284.83|10
1631986740000|2021-09-18 17:39:00|20404.84|20284.84|20404.31|20284.31|20404.84|20284.84|20403.21|20283.21|10
1631986750000|2021-09-18 17:39:10|20403.92|20283.92|20402.69|20282.69|20403.95|20283.95|20402.69|20282.69|10
1631986760000|2021-09-18 17:39:20|20402.63|20282.63|20402.96|20282.96|20403.15|20283.15|20401.58|20281.58|10
1631986770000|2021-09-18 17:39:30|20403.56|20283.56|20403.44|20283.44|20404.18|20284.18|20403.22|20283.22|10
1631986780000|2021-09-18 17:39:40|20402.62|20282.62|20406.04|20286.04|20406.59|20286.59|20402.45|20282.45|10
1631986790000|2021-09-18 17:39:50|20406.58|20286.58|20409.47|20289.47|20409.47|20289.47|20406.58|20286.58|10
1631986800000|2021-09-18 17:40:00|20409.51|20289.51|20412.17|20292.17|20412.17|20292.17|20409.51|20289.51|9
1631986810000|2021-09-18 17:40:10|20412.79|20292.79|20413.28|20293.28|20413.28|20293.28|20411.96|20291.96|10
1631986820000|2021-09-18 17:40:20|20413.34|20293.34|20414.76|20294.76|20415.05|20295.05|20413.34|20293.34|9
1631986830000|2021-09-18 17:40:30|20414.95|20294.95|20416.65|20296.65|20417.39|20297.39|20414.95|20294.95|9
1631986840000|2021-09-18 17:40:40|20416.66|20296.66|20417.05|20297.05|20417.88|20297.88|20416.66|20296.66|10
1631986850000|2021-09-18 17:40:50|20417.09|20297.09|20415.73|20295.73|20417.09|20297.09|20415.53|20295.53|7
1631986860000|2021-09-18 17:41:00|20415.74|20295.74|20414.64|20294.64|20416.02|20296.02|20414.64|20294.64|10
1631986870000|2021-09-18 17:41:10|20413.79|20293.79|20408.52|20288.52|20413.79|20293.79|20408.52|20288.52|10
1631986880000|2021-09-18 17:41:20|20408.42|20288.42|20408.31|20288.31|20408.42|20288.42|20407.44|20287.44|8
1631986890000|2021-09-18 17:41:30|20408.94|20288.94|20409.31|20289.31|20409.33|20289.33|20408.53|20288.53|10
1631986900000|2021-09-18 17:41:40|20409.15|20289.15|20409.28|20289.28|20409.28|20289.28|20408.95|20288.95|7
1631986910000|2021-09-18 17:41:50|20409.34|20289.34|20409.78|20289.78|20409.85|20289.85|20408.86|20288.86|9
1631986920000|2021-09-18 17:42:00|20410.36|20290.36|20410.46|20290.46|20411.16|20291.16|20410.36|20290.36|10
1631986930000|2021-09-18 17:42:10|20410.57|20290.57|20410.65|20290.65|20410.66|20290.66|20410.26|20290.26|7
1631986940000|2021-09-18 17:42:20|20410.64|20290.64|20410.27|20290.27|20410.65|20290.65|20410.27|20290.27|9
1631986950000|2021-09-18 17:42:30|20410.25|20290.25|20412.6|20292.6|20413.06|20293.06|20410.25|20290.25|10
1631986960000|2021-09-18 17:42:40|20412.2|20292.2|20416.91|20296.91|20416.91|20296.91|20412.2|20292.2|10
1631986970000|2021-09-18 17:42:50|20417.18|20297.18|20418.9|20298.9|20419.13|20299.13|20417.18|20297.18|10
1631986980000|2021-09-18 17:43:00|20418.86|20298.86|20420|20300|20420|20300|20418.86|20298.86|10
1631986990000|2021-09-18 17:43:10|20420.48|20300.48|20421.31|20301.31|20421.84|20301.84|20420.47|20300.47|9
1631987000000|2021-09-18 17:43:20|20420.9|20300.9|20419.62|20299.62|20420.98|20300.98|20419.26|20299.26|10
1631987010000|2021-09-18 17:43:30|20419.29|20299.29|20418.33|20298.33|20419.29|20299.29|20417.86|20297.86|10
1631987020000|2021-09-18 17:43:40|20419|20299|20421.35|20301.35|20421.35|20301.35|20419|20299|9
1631987030000|2021-09-18 17:43:50|20421.25|20301.25|20420.71|20300.71|20421.41|20301.41|20420.47|20300.47|10
1631987040000|2021-09-18 17:44:00|20420.89|20300.89|20420.57|20300.57|20420.89|20300.89|20420.29|20300.29|9
1631987050000|2021-09-18 17:44:10|20420.25|20300.25|20419.76|20299.76|20420.62|20300.62|20419.76|20299.76|8
1631987060000|2021-09-18 17:44:20|20419.79|20299.79|20422.28|20302.28|20422.28|20302.28|20419.43|20299.43|10
1631987070000|2021-09-18 17:44:30|20422.88|20302.88|20424.31|20304.31|20424.31|20304.31|20422.73|20302.73|10
1631987080000|2021-09-18 17:44:40|20424.69|20304.69|20427.96|20307.96|20427.96|20307.96|20424.35|20304.35|10
1631987090000|2021-09-18 17:44:50|20428.02|20308.02|20425.42|20305.42|20428.02|20308.02|20425.42|20305.42|10
1631987100000|2021-09-18 17:45:00|20425.39|20305.39|20425.71|20305.71|20426.13|20306.13|20425.34|20305.34|9
1631987110000|2021-09-18 17:45:10|20425.86|20305.86|20427.01|20307.01|20427.63|20307.63|20425.83|20305.83|10
1631987120000|2021-09-18 17:45:20|20426.81|20306.81|20428.06|20308.06|20428.06|20308.06|20426.81|20306.81|10
1631987130000|2021-09-18 17:45:30|20427.97|20307.97|20428.28|20308.28|20428.43|20308.43|20427.81|20307.81|10
1631987140000|2021-09-18 17:45:40|20428.88|20308.88|20432.29|20312.29|20432.3|20312.3|20428.88|20308.88|9
1631987150000|2021-09-18 17:45:50|20432.19|20312.19|20432.93|20312.93|20433.97|20313.97|20432.19|20312.19|10
1631987160000|2021-09-18 17:46:00|20432.57|20312.57|20434.71|20314.71|20434.89|20314.89|20432.21|20312.21|10
1631987170000|2021-09-18 17:46:10|20434.91|20314.91|20433.59|20313.59|20435.23|20315.23|20433.56|20313.56|10
1631987180000|2021-09-18 17:46:20|20433.74|20313.74|20433.91|20313.91|20434.16|20314.16|20433.08|20313.08|10
1631987190000|2021-09-18 17:46:30|20433.03|20313.03|20434.38|20314.38|20434.38|20314.38|20432.8|20312.8|9
1631987200000|2021-09-18 17:46:40|20434.27|20314.27|20434.4|20314.4|20434.68|20314.68|20433.99|20313.99|10
1631987210000|2021-09-18 17:46:50|20434.42|20314.42|20435.83|20315.83|20435.83|20315.83|20433.53|20313.53|10
1631987220000|2021-09-18 17:47:00|20435.67|20315.67|20437.69|20317.69|20437.69|20317.69|20435.67|20315.67|10
1631987230000|2021-09-18 17:47:10|20437.54|20317.54|20437.53|20317.53|20438.49|20318.49|20437.5|20317.5|9
1631987240000|2021-09-18 17:47:20|20437.62|20317.62|20437|20317|20437.63|20317.63|20436.94|20316.94|9
1631987250000|2021-09-18 17:47:30|20437.07|20317.07|20438.19|20318.19|20438.19|20318.19|20436.98|20316.98|10
1631987260000|2021-09-18 17:47:40|20438.29|20318.29|20438.34|20318.34|20438.41|20318.41|20438.16|20318.16|9
1631987270000|2021-09-18 17:47:50|20438.65|20318.65|20438.46|20318.46|20438.65|20318.65|20438.01|20318.01|10
1631987280000|2021-09-18 17:48:00|20438.4|20318.4|20439.25|20319.25|20439.59|20319.59|20438.05|20318.05|10
1631987290000|2021-09-18 17:48:10|20438.94|20318.94|20433.68|20313.68|20438.94|20318.94|20433.68|20313.68|10
1631987300000|2021-09-18 17:48:20|20433.34|20313.34|20432.48|20312.48|20433.86|20313.86|20432.48|20312.48|10
1631987310000|2021-09-18 17:48:30|20432.43|20312.43|20430.27|20310.27|20432.43|20312.43|20430.27|20310.27|10
1631987320000|2021-09-18 17:48:40|20428.99|20308.99|20428.12|20308.12|20428.99|20308.99|20427.7|20307.7|10
1631987330000|2021-09-18 17:48:50|20428.22|20308.22|20430.36|20310.36|20430.46|20310.46|20428.22|20308.22|10
1631987340000|2021-09-18 17:49:00|20430.55|20310.55|20430.69|20310.69|20430.82|20310.82|20430.29|20310.29|8
1631987350000|2021-09-18 17:49:10|20430.13|20310.13|20428.84|20308.84|20430.27|20310.27|20428.74|20308.74|8
1631987360000|2021-09-18 17:49:20|20429.4|20309.4|20427.07|20307.07|20429.4|20309.4|20427.04|20307.04|9
1631987370000|2021-09-18 17:49:30|20427.21|20307.21|20427.73|20307.73|20428.01|20308.01|20427.21|20307.21|9
1631987380000|2021-09-18 17:49:40|20427.77|20307.77|20423.89|20303.89|20427.77|20307.77|20423.89|20303.89|8
1631987390000|2021-09-18 17:49:50|20423.54|20303.54|20422.22|20302.22|20423.54|20303.54|20421.77|20301.77|8
1631987400000|2021-09-18 17:50:00|20421.23|20301.23|20417.67|20297.67|20421.23|20301.23|20417.55|20297.55|9
1631987410000|2021-09-18 17:50:10|20416.82|20296.82|20413.89|20293.89|20416.82|20296.82|20413.85|20293.85|10
1631987420000|2021-09-18 17:50:20|20415.11|20295.11|20417.71|20297.71|20417.78|20297.78|20415.11|20295.11|9
1631987430000|2021-09-18 17:50:30|20417.73|20297.73|20419.82|20299.82|20419.82|20299.82|20417.73|20297.73|9
1631987440000|2021-09-18 17:50:40|20420.1|20300.1|20422.39|20302.39|20422.41|20302.41|20419.93|20299.93|9
1631987450000|2021-09-18 17:50:50|20422.75|20302.75|20426.64|20306.64|20426.64|20306.64|20422.75|20302.75|10
1631987460000|2021-09-18 17:51:00|20427.3|20307.3|20428.97|20308.97|20429.19|20309.19|20427.26|20307.26|9
1631987470000|2021-09-18 17:51:10|20429.14|20309.14|20427.81|20307.81|20429.14|20309.14|20427.81|20307.81|9
1631987480000|2021-09-18 17:51:20|20427.65|20307.65|20426.86|20306.86|20427.82|20307.82|20426.78|20306.78|10
1631987490000|2021-09-18 17:51:30|20426.59|20306.59|20426.95|20306.95|20426.95|20306.95|20426.06|20306.06|10
1631987500000|2021-09-18 17:51:40|20426.88|20306.88|20427.04|20307.04|20427.1|20307.1|20426.5|20306.5|9
1631987510000|2021-09-18 17:51:50|20427.29|20307.29|20427.06|20307.06|20427.29|20307.29|20427.03|20307.03|9
1631987520000|2021-09-18 17:52:00|20427.05|20307.05|20426.07|20306.07|20427.36|20307.36|20426.07|20306.07|8
1631987530000|2021-09-18 17:52:10|20426.06|20306.06|20428.97|20308.97|20428.97|20308.97|20426.06|20306.06|7
1631987540000|2021-09-18 17:52:20|20431.03|20311.03|20433.21|20313.21|20433.3|20313.3|20431.03|20311.03|9
1631987550000|2021-09-18 17:52:30|20433.28|20313.28|20434.81|20314.81|20434.81|20314.81|20433.01|20313.01|8
1631987560000|2021-09-18 17:52:40|20435.4|20315.4|20436.32|20316.32|20436.46|20316.46|20435.4|20315.4|8
1631987570000|2021-09-18 17:52:50|20436.33|20316.33|20439.21|20319.21|20439.21|20319.21|20436.33|20316.33|9
1631987580000|2021-09-18 17:53:00|20439.25|20319.25|20442.67|20322.67|20442.67|20322.67|20439.25|20319.25|8
1631987590000|2021-09-18 17:53:10|20442.97|20322.97|20443.47|20323.47|20443.47|20323.47|20442.59|20322.59|8
1631987600000|2021-09-18 17:53:20|20443.35|20323.35|20443.56|20323.56|20444.1|20324.1|20443.23|20323.23|10
1631987610000|2021-09-18 17:53:30|20443.41|20323.41|20441.48|20321.48|20443.41|20323.41|20441.48|20321.48|10
1631987620000|2021-09-18 17:53:40|20440.25|20320.25|20439.68|20319.68|20440.25|20320.25|20439.33|20319.33|10
1631987630000|2021-09-18 17:53:50|20439.94|20319.94|20436.68|20316.68|20439.94|20319.94|20436.68|20316.68|9
1631987640000|2021-09-18 17:54:00|20436.55|20316.55|20432.06|20312.06|20436.55|20316.55|20432.06|20312.06|10
1631987650000|2021-09-18 17:54:10|20431.5|20311.5|20431.08|20311.08|20431.66|20311.66|20430.86|20310.86|8
1631987660000|2021-09-18 17:54:20|20431.02|20311.02|20430.05|20310.05|20431.32|20311.32|20430.05|20310.05|10
1631987670000|2021-09-18 17:54:30|20430.04|20310.04|20428.87|20308.87|20430.48|20310.48|20428.87|20308.87|9
1631987680000|2021-09-18 17:54:40|20429.36|20309.36|20432|20312|20432.1|20312.1|20429.36|20309.36|10
1631987690000|2021-09-18 17:54:50|20432.52|20312.52|20430.98|20310.98|20432.64|20312.64|20430.92|20310.92|9
1631987700000|2021-09-18 17:55:00|20431.22|20311.22|20430.4|20310.4|20431.22|20311.22|20430.36|20310.36|9
1631987710000|2021-09-18 17:55:10|20430.1|20310.1|20426.76|20306.76|20430.1|20310.1|20426.73|20306.73|9
1631987720000|2021-09-18 17:55:20|20426.62|20306.62|20426.59|20306.59|20427.8|20307.8|20426.59|20306.59|9
1631987730000|2021-09-18 17:55:30|20426.76|20306.76|20424.99|20304.99|20426.76|20306.76|20424.99|20304.99|9
1631987740000|2021-09-18 17:55:40|20424.97|20304.97|20425.32|20305.32|20425.72|20305.72|20424.97|20304.97|8
1631987750000|2021-09-18 17:55:50|20425.46|20305.46|20427.47|20307.47|20427.47|20307.47|20425.46|20305.46|10
1631987760000|2021-09-18 17:56:00|20427.46|20307.46|20427.85|20307.85|20428.32|20308.32|20427.25|20307.25|10
1631987770000|2021-09-18 17:56:10|20427.75|20307.75|20428.48|20308.48|20428.8|20308.8|20427.75|20307.75|10
1631987780000|2021-09-18 17:56:20|20428.32|20308.32|20427.31|20307.31|20428.32|20308.32|20427.31|20307.31|6
1631987790000|2021-09-18 17:56:30|20427.08|20307.08|20426.77|20306.77|20427.08|20307.08|20426.37|20306.37|9
1631987800000|2021-09-18 17:56:40|20426.84|20306.84|20424.13|20304.13|20426.84|20306.84|20424.13|20304.13|10
1631987810000|2021-09-18 17:56:50|20424.12|20304.12|20425.39|20305.39|20425.96|20305.96|20424.12|20304.12|9
1631987820000|2021-09-18 17:57:00|20425.78|20305.78|20430.24|20310.24|20430.24|20310.24|20425.78|20305.78|9
1631987830000|2021-09-18 17:57:10|20430.33|20310.33|20432.59|20312.59|20432.67|20312.67|20430.33|20310.33|9
1631987840000|2021-09-18 17:57:20|20432.65|20312.65|20433.16|20313.16|20433.57|20313.57|20432.4|20312.4|9
1631987850000|2021-09-18 17:57:30|20432.93|20312.93|20432.99|20312.99|20433.45|20313.45|20432.83|20312.83|10
1631987860000|2021-09-18 17:57:40|20432.62|20312.62|20432.93|20312.93|20433.19|20313.19|20431.83|20311.83|9
1631987870000|2021-09-18 17:57:50|20432.12|20312.12|20430.7|20310.7|20432.12|20312.12|20430.63|20310.63|10
1631987880000|2021-09-18 17:58:00|20430.14|20310.14|20431.97|20311.97|20431.97|20311.97|20430.14|20310.14|10
1631987890000|2021-09-18 17:58:10|20431.9|20311.9|20434.6|20314.6|20434.6|20314.6|20431.9|20311.9|9
1631987900000|2021-09-18 17:58:20|20434.43|20314.43|20438.14|20318.14|20438.14|20318.14|20434.43|20314.43|10
1631987910000|2021-09-18 17:58:30|20438.23|20318.23|20442.63|20322.63|20442.63|20322.63|20438.23|20318.23|9
1631987920000|2021-09-18 17:58:40|20442.74|20322.74|20441.63|20321.63|20442.94|20322.94|20441.34|20321.34|8
1631987930000|2021-09-18 17:58:50|20441.49|20321.49|20444.2|20324.2|20444.29|20324.29|20441.49|20321.49|10
1631987940000|2021-09-18 17:59:00|20444.49|20324.49|20444.93|20324.93|20445.27|20325.27|20444.34|20324.34|8
1631987950000|2021-09-18 17:59:10|20444.97|20324.97|20443.76|20323.76|20444.97|20324.97|20443.73|20323.73|8
1631987960000|2021-09-18 17:59:20|20443.72|20323.72|20443.37|20323.37|20443.85|20323.85|20443.37|20323.37|8
1631987970000|2021-09-18 17:59:30|20443.05|20323.05|20442.91|20322.91|20443.09|20323.09|20442.71|20322.71|9
1631987980000|2021-09-18 17:59:40|20442.77|20322.77|20442.68|20322.68|20442.77|20322.77|20442.42|20322.42|10
1631987990000|2021-09-18 17:59:50|20442.52|20322.52|20441.17|20321.17|20442.52|20322.52|20441.17|20321.17|9
1631988000000|2021-09-18 18:00:00|20441.24|20321.24|20433.64|20313.64|20441.24|20321.24|20433.64|20313.64|10
1631988010000|2021-09-18 18:00:10|20433.31|20313.31|20430.43|20310.43|20433.31|20313.31|20430.43|20310.43|9
1631988020000|2021-09-18 18:00:20|20430.74|20310.74|20430.02|20310.02|20430.89|20310.89|20430.02|20310.02|10
1631988030000|2021-09-18 18:00:30|20429.61|20309.61|20428|20308|20429.61|20309.61|20428|20308|10
1631988040000|2021-09-18 18:00:40|20427.87|20307.87|20428.17|20308.17|20428.71|20308.71|20427.7|20307.7|9
1631988050000|2021-09-18 18:00:50|20427.53|20307.53|20420.68|20300.68|20427.56|20307.56|20420.68|20300.68|8
1631988060000|2021-09-18 18:01:00|20420.27|20300.27|20418.33|20298.33|20420.27|20300.27|20417.96|20297.96|9
1631988070000|2021-09-18 18:01:10|20418.12|20298.12|20416.77|20296.77|20418.18|20298.18|20416.77|20296.77|9
1631988080000|2021-09-18 18:01:20|20416.7|20296.7|20415.82|20295.82|20416.78|20296.78|20415.82|20295.82|10
1631988090000|2021-09-18 18:01:30|20415.41|20295.41|20412.34|20292.34|20415.74|20295.74|20412.34|20292.34|9
1631988100000|2021-09-18 18:01:40|20412.36|20292.36|20410.71|20290.71|20412.36|20292.36|20410.67|20290.67|10
1631988110000|2021-09-18 18:01:50|20411.1|20291.1|20412.73|20292.73|20412.73|20292.73|20411.1|20291.1|9
1631988120000|2021-09-18 18:02:00|20412.85|20292.85|20413.32|20293.32|20414.15|20294.15|20412.85|20292.85|10
1631988130000|2021-09-18 18:02:10|20413.74|20293.74|20412.49|20292.49|20413.74|20293.74|20411.95|20291.95|10
1631988140000|2021-09-18 18:02:20|20412.22|20292.22|20411.97|20291.97|20412.22|20292.22|20411.92|20291.92|10
1631988150000|2021-09-18 18:02:30|20412.11|20292.11|20411.96|20291.96|20412.25|20292.25|20411.87|20291.87|10
1631988160000|2021-09-18 18:02:40|20412.07|20292.07|20411.62|20291.62|20412.07|20292.07|20411.09|20291.09|9
1631988170000|2021-09-18 18:02:50|20411.23|20291.23|20409.5|20289.5|20411.23|20291.23|20409.5|20289.5|10
1631988180000|2021-09-18 18:03:00|20409.71|20289.71|20408.37|20288.37|20409.71|20289.71|20408.37|20288.37|10
1631988190000|2021-09-18 18:03:10|20408.18|20288.18|20408.68|20288.68|20409.2|20289.2|20408.18|20288.18|8
1631988200000|2021-09-18 18:03:20|20408.43|20288.43|20407.49|20287.49|20408.54|20288.54|20406.64|20286.64|10
1631988210000|2021-09-18 18:03:30|20408.29|20288.29|20410.73|20290.73|20410.74|20290.74|20408.29|20288.29|10
1631988220000|2021-09-18 18:03:40|20410.75|20290.75|20409.96|20289.96|20410.75|20290.75|20409.96|20289.96|10
1631988230000|2021-09-18 18:03:50|20409.93|20289.93|20408.81|20288.81|20410.09|20290.09|20408.76|20288.76|10
1631988240000|2021-09-18 18:04:00|20408.65|20288.65|20407.39|20287.39|20408.85|20288.85|20406.99|20286.99|10
1631988250000|2021-09-18 18:04:10|20407.03|20287.03|20402.87|20282.87|20407.03|20287.03|20402.87|20282.87|9
1631988260000|2021-09-18 18:04:20|20402.2|20282.2|20397.4|20277.4|20402.2|20282.2|20397.26|20277.26|10
1631988270000|2021-09-18 18:04:30|20397.02|20277.02|20395.22|20275.22|20397.02|20277.02|20394.85|20274.85|9
1631988280000|2021-09-18 18:04:40|20395.09|20275.09|20394.51|20274.51|20395.09|20275.09|20393.96|20273.96|10
1631988290000|2021-09-18 18:04:50|20394.52|20274.52|20388.31|20268.31|20394.52|20274.52|20388.31|20268.31|10
1631988300000|2021-09-18 18:05:00|20388.14|20268.14|20388.24|20268.24|20388.24|20268.24|20387.68|20267.68|9
1631988310000|2021-09-18 18:05:10|20387.99|20267.99|20387.07|20267.07|20387.99|20267.99|20386.98|20266.98|9
1631988320000|2021-09-18 18:05:20|20387.11|20267.11|20382.28|20262.28|20387.11|20267.11|20382.28|20262.28|9
1631988330000|2021-09-18 18:05:30|20382.37|20262.37|20382.4|20262.4|20382.4|20262.4|20381.42|20261.42|9
1631988340000|2021-09-18 18:05:40|20382.75|20262.75|20383.38|20263.38|20383.38|20263.38|20382.24|20262.24|9
1631988350000|2021-09-18 18:05:50|20384.11|20264.11|20384.57|20264.57|20384.57|20264.57|20384.06|20264.06|9
1631988360000|2021-09-18 18:06:00|20384.6|20264.6|20380.27|20260.27|20384.6|20264.6|20380.27|20260.27|8
1631988370000|2021-09-18 18:06:10|20379.58|20259.58|20376.91|20256.91|20379.58|20259.58|20376.91|20256.91|10
1631988380000|2021-09-18 18:06:20|20377.08|20257.08|20375.99|20255.99|20377.08|20257.08|20375.92|20255.92|10
1631988390000|2021-09-18 18:06:30|20376.03|20256.03|20375.3|20255.3|20377.35|20257.35|20375.3|20255.3|9
1631988400000|2021-09-18 18:06:40|20375.4|20255.4|20375.64|20255.64|20375.64|20255.64|20374.64|20254.64|9
1631988410000|2021-09-18 18:06:50|20375.54|20255.54|20374.62|20254.62|20375.58|20255.58|20374.62|20254.62|8
1631988420000|2021-09-18 18:07:00|20374.21|20254.21|20370.75|20250.75|20374.21|20254.21|20370.75|20250.75|8
1631988430000|2021-09-18 18:07:10|20370.74|20250.74|20372.3|20252.3|20372.3|20252.3|20369.88|20249.88|9
1631988440000|2021-09-18 18:07:20|20372.87|20252.87|20374.89|20254.89|20376.08|20256.08|20372.87|20252.87|10
1631988450000|2021-09-18 18:07:30|20374.62|20254.62|20375.63|20255.63|20375.73|20255.73|20373.79|20253.79|10
1631988460000|2021-09-18 18:07:40|20375.48|20255.48|20375.17|20255.17|20376.48|20256.48|20375.17|20255.17|9
1631988470000|2021-09-18 18:07:50|20374.52|20254.52|20378.02|20258.02|20378.02|20258.02|20374.52|20254.52|10
1631988480000|2021-09-18 18:08:00|20378.41|20258.41|20381.18|20261.18|20382.53|20262.53|20378.41|20258.41|9
1631988490000|2021-09-18 18:08:10|20381.27|20261.27|20379.02|20259.02|20381.27|20261.27|20378.58|20258.58|9
1631988500000|2021-09-18 18:08:20|20378.52|20258.52|20376.11|20256.11|20378.52|20258.52|20376.11|20256.11|10
1631988510000|2021-09-18 18:08:30|20375.59|20255.59|20372.19|20252.19|20375.59|20255.59|20372.19|20252.19|10
1631988520000|2021-09-18 18:08:40|20371.55|20251.55|20368.04|20248.04|20371.55|20251.55|20368.04|20248.04|9
1631988530000|2021-09-18 18:08:50|20368.06|20248.06|20368.43|20248.43|20368.43|20248.43|20366.86|20246.86|10
1631988540000|2021-09-18 18:09:00|20368.39|20248.39|20366.11|20246.11|20368.39|20248.39|20366.11|20246.11|9
1631988550000|2021-09-18 18:09:10|20366.01|20246.01|20365.38|20245.38|20366.01|20246.01|20364.65|20244.65|10
1631988560000|2021-09-18 18:09:20|20364.98|20244.98|20364.5|20244.5|20364.98|20244.98|20364.37|20244.37|10
1631988570000|2021-09-18 18:09:30|20364.39|20244.39|20363.21|20243.21|20364.87|20244.87|20363.21|20243.21|10
1631988580000|2021-09-18 18:09:40|20363.01|20243.01|20361.27|20241.27|20363.01|20243.01|20361.27|20241.27|10
1631988590000|2021-09-18 18:09:50|20361.18|20241.18|20359.63|20239.63|20361.18|20241.18|20359.53|20239.53|10
1631988600000|2021-09-18 18:10:00|20359.7|20239.7|20358.83|20238.83|20360.03|20240.03|20358.83|20238.83|9
1631988610000|2021-09-18 18:10:10|20359.49|20239.49|20363.11|20243.11|20363.11|20243.11|20359.49|20239.49|10
1631988620000|2021-09-18 18:10:20|20363.42|20243.42|20367.73|20247.73|20368.02|20248.02|20363.42|20243.42|10
1631988630000|2021-09-18 18:10:30|20368.31|20248.31|20368.17|20248.17|20368.31|20248.31|20367.68|20247.68|10
1631988640000|2021-09-18 18:10:40|20367.62|20247.62|20367.18|20247.18|20367.76|20247.76|20367.18|20247.18|8
1631988650000|2021-09-18 18:10:50|20367.07|20247.07|20365.65|20245.65|20367.07|20247.07|20365.65|20245.65|10
1631988660000|2021-09-18 18:11:00|20365.39|20245.39|20364.9|20244.9|20366.02|20246.02|20364.74|20244.74|10
1631988670000|2021-09-18 18:11:10|20364.4|20244.4|20359.23|20239.23|20364.4|20244.4|20359.23|20239.23|10
1631988680000|2021-09-18 18:11:20|20358.46|20238.46|20355.32|20235.32|20358.46|20238.46|20355.29|20235.29|9
1631988690000|2021-09-18 18:11:30|20356.04|20236.04|20358.43|20238.43|20358.64|20238.64|20356.04|20236.04|10
1631988700000|2021-09-18 18:11:40|20358.62|20238.62|20358.82|20238.82|20359.31|20239.31|20358.62|20238.62|10
1631988710000|2021-09-18 18:11:50|20358.79|20238.79|20357.29|20237.29|20358.87|20238.87|20357.29|20237.29|10
1631988720000|2021-09-18 18:12:00|20357.41|20237.41|20355.36|20235.36|20357.41|20237.41|20355.24|20235.24|10
1631988730000|2021-09-18 18:12:10|20355.26|20235.26|20355.87|20235.87|20355.87|20235.87|20355.26|20235.26|9
1631988740000|2021-09-18 18:12:20|20355.76|20235.76|20357.58|20237.58|20357.58|20237.58|20355.76|20235.76|9
1631988750000|2021-09-18 18:12:30|20357.47|20237.47|20358.1|20238.1|20358.1|20238.1|20356.82|20236.82|8
1631988760000|2021-09-18 18:12:40|20358.47|20238.47|20357.47|20237.47|20359.19|20239.19|20357.47|20237.47|9
1631988770000|2021-09-18 18:12:50|20357.38|20237.38|20355.22|20235.22|20357.38|20237.38|20355.22|20235.22|9
1631988780000|2021-09-18 18:13:00|20353.09|20233.09|20349.1|20229.1|20353.09|20233.09|20349.02|20229.02|10
1631988790000|2021-09-18 18:13:10|20348.16|20228.16|20343.14|20223.14|20348.16|20228.16|20342.97|20222.97|10
1631988800000|2021-09-18 18:13:20|20343.26|20223.26|20344.17|20224.17|20344.41|20224.41|20343.26|20223.26|9
1631988810000|2021-09-18 18:13:30|20344.29|20224.29|20343.99|20223.99|20344.61|20224.61|20342.97|20222.97|10
1631988820000|2021-09-18 18:13:40|20343.93|20223.93|20339.41|20219.41|20343.93|20223.93|20339.41|20219.41|10
1631988830000|2021-09-18 18:13:50|20339.12|20219.12|20336.63|20216.63|20339.21|20219.21|20336.07|20216.07|10
1631988840000|2021-09-18 18:14:00|20336.66|20216.66|20337.58|20217.58|20337.7|20217.7|20336.66|20216.66|10
1631988850000|2021-09-18 18:14:10|20336.63|20216.63|20336.61|20216.61|20337.15|20217.15|20336.38|20216.38|10
1631988860000|2021-09-18 18:14:20|20336.16|20216.16|20333.02|20213.02|20336.25|20216.25|20333.02|20213.02|9
1631988870000|2021-09-18 18:14:30|20332.66|20212.66|20334.2|20214.2|20334.2|20214.2|20331.82|20211.82|10
1631988880000|2021-09-18 18:14:40|20334.28|20214.28|20338.01|20218.01|20338.01|20218.01|20334.28|20214.28|10
1631988890000|2021-09-18 18:14:50|20338.84|20218.84|20345.38|20225.38|20345.48|20225.48|20338.84|20218.84|10
1631988900000|2021-09-18 18:15:00|20345.48|20225.48|20344.79|20224.79|20346.22|20226.22|20344.79|20224.79|10
1631988910000|2021-09-18 18:15:10|20344.49|20224.49|20343.37|20223.37|20344.49|20224.49|20342.22|20222.22|10
1631988920000|2021-09-18 18:15:20|20343.59|20223.59|20347.27|20227.27|20347.42|20227.42|20343.59|20223.59|10
1631988930000|2021-09-18 18:15:30|20347.42|20227.42|20349.2|20229.2|20349.2|20229.2|20347.42|20227.42|10
1631988940000|2021-09-18 18:15:40|20350.16|20230.16|20350.52|20230.52|20351.46|20231.46|20350.16|20230.16|9
1631988950000|2021-09-18 18:15:50|20350.57|20230.57|20347.08|20227.08|20350.57|20230.57|20347.08|20227.08|10
1631988960000|2021-09-18 18:16:00|20346.73|20226.73|20343.19|20223.19|20346.73|20226.73|20342.8|20222.8|9
1631988970000|2021-09-18 18:16:10|20343.41|20223.41|20346.19|20226.19|20346.19|20226.19|20343.41|20223.41|10
1631988980000|2021-09-18 18:16:20|20346.21|20226.21|20350.25|20230.25|20350.25|20230.25|20346.21|20226.21|10
1631988990000|2021-09-18 18:16:30|20350.43|20230.43|20355.41|20235.41|20355.41|20235.41|20350.41|20230.41|10
1631989000000|2021-09-18 18:16:40|20355.04|20235.04|20362.19|20242.19|20362.71|20242.71|20355.04|20235.04|10
1631989010000|2021-09-18 18:16:50|20363.85|20243.85|20362.61|20242.61|20364.09|20244.09|20362.61|20242.61|10
1631989020000|2021-09-18 18:17:00|20362.51|20242.51|20361.48|20241.48|20362.55|20242.55|20361.14|20241.14|9
1631989030000|2021-09-18 18:17:10|20361.35|20241.35|20362.11|20242.11|20362.95|20242.95|20360.47|20240.47|10
1631989040000|2021-09-18 18:17:20|20361.2|20241.2|20362.72|20242.72|20362.72|20242.72|20361.2|20241.2|10
1631989050000|2021-09-18 18:17:30|20364|20244|20370.44|20250.44|20370.44|20250.44|20364|20244|10
1631989060000|2021-09-18 18:17:40|20370.9|20250.9|20372.23|20252.23|20373.01|20253.01|20370.9|20250.9|10
1631989070000|2021-09-18 18:17:50|20372.11|20252.11|20372.17|20252.17|20372.88|20252.88|20371.81|20251.81|10
1631989080000|2021-09-18 18:18:00|20371.99|20251.99|20369.81|20249.81|20371.99|20251.99|20369.13|20249.13|9
1631989090000|2021-09-18 18:18:10|20370.31|20250.31|20374.01|20254.01|20374.01|20254.01|20370.31|20250.31|10
1631989100000|2021-09-18 18:18:20|20374.42|20254.42|20379.13|20259.13|20379.13|20259.13|20374.33|20254.33|10
1631989110000|2021-09-18 18:18:30|20379.59|20259.59|20383.3|20263.3|20383.3|20263.3|20379.59|20259.59|9
1631989120000|2021-09-18 18:18:40|20383.52|20263.52|20384.51|20264.51|20385.8|20265.8|20383.52|20263.52|10
1631989130000|2021-09-18 18:18:50|20384.45|20264.45|20380.95|20260.95|20384.45|20264.45|20380.95|20260.95|10
1631989140000|2021-09-18 18:19:00|20381.01|20261.01|20380.1|20260.1|20381.01|20261.01|20379.92|20259.92|9
1631989150000|2021-09-18 18:19:10|20379.86|20259.86|20379.44|20259.44|20379.86|20259.86|20379.23|20259.23|8
1631989160000|2021-09-18 18:19:20|20379.74|20259.74|20379.89|20259.89|20380.31|20260.31|20379.74|20259.74|8
1631989170000|2021-09-18 18:19:30|20380.29|20260.29|20383.38|20263.38|20383.38|20263.38|20379.86|20259.86|10
1631989180000|2021-09-18 18:19:40|20383.44|20263.44|20383.78|20263.78|20384.3|20264.3|20383.44|20263.44|8
1631989190000|2021-09-18 18:19:50|20383.39|20263.39|20383.36|20263.36|20383.87|20263.87|20383.05|20263.05|9
1631989200000|2021-09-18 18:20:00|20383.33|20263.33|20381.15|20261.15|20383.43|20263.43|20381.15|20261.15|10
1631989210000|2021-09-18 18:20:10|20380.96|20260.96|20382.63|20262.63|20382.76|20262.76|20380.96|20260.96|10
1631989220000|2021-09-18 18:20:20|20382.54|20262.54|20382.62|20262.62|20382.62|20262.62|20381.99|20261.99|8
1631989230000|2021-09-18 18:20:30|20382.64|20262.64|20383.03|20263.03|20383.03|20263.03|20382.53|20262.53|7
1631989240000|2021-09-18 18:20:40|20383.06|20263.06|20384.21|20264.21|20384.21|20264.21|20383.06|20263.06|6
1631989250000|2021-09-18 18:20:50|20384.22|20264.22|20385.45|20265.45|20385.45|20265.45|20384.11|20264.11|10
1631989260000|2021-09-18 18:21:00|20385.56|20265.56|20383.89|20263.89|20385.72|20265.72|20383.89|20263.89|9
1631989270000|2021-09-18 18:21:10|20383.86|20263.86|20380.4|20260.4|20383.86|20263.86|20380.4|20260.4|9
1631989280000|2021-09-18 18:21:20|20379.51|20259.51|20379.82|20259.82|20379.82|20259.82|20378.99|20258.99|9
1631989290000|2021-09-18 18:21:30|20380.89|20260.89|20381.51|20261.51|20382.48|20262.48|20380.86|20260.86|9
1631989300000|2021-09-18 18:21:40|20381.75|20261.75|20383.38|20263.38|20383.51|20263.51|20381.75|20261.75|10
1631989310000|2021-09-18 18:21:50|20383.44|20263.44|20383.6|20263.6|20384.28|20264.28|20383.44|20263.44|9
1631989320000|2021-09-18 18:22:00|20383.53|20263.53|20383.25|20263.25|20383.57|20263.57|20383.04|20263.04|10
1631989330000|2021-09-18 18:22:10|20382.98|20262.98|20382.06|20262.06|20382.98|20262.98|20381.8|20261.8|10
1631989340000|2021-09-18 18:22:20|20382.63|20262.63|20384.34|20264.34|20384.88|20264.88|20382.42|20262.42|10
1631989350000|2021-09-18 18:22:30|20384.56|20264.56|20384.12|20264.12|20384.62|20264.62|20383.8|20263.8|10
1631989360000|2021-09-18 18:22:40|20384.39|20264.39|20385.11|20265.11|20385.82|20265.82|20384.39|20264.39|9
1631989370000|2021-09-18 18:22:50|20384.34|20264.34|20384.15|20264.15|20384.71|20264.71|20383.87|20263.87|8
1631989380000|2021-09-18 18:23:00|20384.27|20264.27|20383.12|20263.12|20384.27|20264.27|20383.12|20263.12|9
1631989390000|2021-09-18 18:23:10|20382.73|20262.73|20382.53|20262.53|20382.97|20262.97|20381.95|20261.95|10
1631989400000|2021-09-18 18:23:20|20382.33|20262.33|20384.2|20264.2|20384.2|20264.2|20382.3|20262.3|9
1631989410000|2021-09-18 18:23:30|20384.08|20264.08|20385.41|20265.41|20385.41|20265.41|20384.08|20264.08|7
1631989420000|2021-09-18 18:23:40|20385.13|20265.13|20384.85|20264.85|20385.42|20265.42|20384.74|20264.74|9
1631989430000|2021-09-18 18:23:50|20384.86|20264.86|20384.72|20264.72|20384.9|20264.9|20384.72|20264.72|5
1631989440000|2021-09-18 18:24:00|20384.95|20264.95|20384.24|20264.24|20384.96|20264.96|20383.93|20263.93|10
1631989450000|2021-09-18 18:24:10|20384.28|20264.28|20384.1|20264.1|20384.32|20264.32|20383.93|20263.93|9
1631989460000|2021-09-18 18:24:20|20384.46|20264.46|20385.81|20265.81|20385.81|20265.81|20384.26|20264.26|10
1631989470000|2021-09-18 18:24:30|20385.94|20265.94|20388.88|20268.88|20388.88|20268.88|20385.94|20265.94|10
1631989480000|2021-09-18 18:24:40|20388.98|20268.98|20387.88|20267.88|20389.31|20269.31|20387.88|20267.88|10
1631989490000|2021-09-18 18:24:50|20388.1|20268.1|20390.1|20270.1|20390.12|20270.12|20387.91|20267.91|10
1631989500000|2021-09-18 18:25:00|20389.6|20269.6|20392.23|20272.23|20392.6|20272.6|20389.6|20269.6|10
1631989510000|2021-09-18 18:25:10|20392.35|20272.35|20392.09|20272.09|20392.76|20272.76|20391.93|20271.93|10
1631989520000|2021-09-18 18:25:20|20391.95|20271.95|20393.22|20273.22|20393.22|20273.22|20391.95|20271.95|8
1631989530000|2021-09-18 18:25:30|20393.69|20273.69|20396.17|20276.17|20396.17|20276.17|20393.69|20273.69|10
1631989540000|2021-09-18 18:25:40|20396|20276|20393.39|20273.39|20396|20276|20393.39|20273.39|8
1631989550000|2021-09-18 18:25:50|20393.63|20273.63|20393.66|20273.66|20394.28|20274.28|20393.34|20273.34|7
1631989560000|2021-09-18 18:26:00|20393.64|20273.64|20395.92|20275.92|20395.92|20275.92|20393.64|20273.64|9
1631989570000|2021-09-18 18:26:10|20395.63|20275.63|20394.5|20274.5|20395.91|20275.91|20394.5|20274.5|10
1631989580000|2021-09-18 18:26:20|20394.35|20274.35|20395.31|20275.31|20395.53|20275.53|20393.89|20273.89|9
1631989590000|2021-09-18 18:26:30|20395.39|20275.39|20394.63|20274.63|20395.39|20275.39|20394.63|20274.63|8
1631989600000|2021-09-18 18:26:40|20395.34|20275.34|20399.13|20279.13|20399.13|20279.13|20395.34|20275.34|10
1631989610000|2021-09-18 18:26:50|20399.41|20279.41|20401.9|20281.9|20401.9|20281.9|20399.41|20279.41|10
1631989620000|2021-09-18 18:27:00|20402.33|20282.33|20403.42|20283.42|20403.77|20283.77|20402.33|20282.33|10
1631989630000|2021-09-18 18:27:10|20403.15|20283.15|20402.4|20282.4|20403.2|20283.2|20402.28|20282.28|10
1631989640000|2021-09-18 18:27:20|20402.56|20282.56|20404.18|20284.18|20404.18|20284.18|20402.56|20282.56|9
1631989650000|2021-09-18 18:27:30|20404.19|20284.19|20406.22|20286.22|20406.22|20286.22|20403.39|20283.39|10
1631989660000|2021-09-18 18:27:40|20405.94|20285.94|20407.99|20287.99|20407.99|20287.99|20405.94|20285.94|10
1631989670000|2021-09-18 18:27:50|20407.97|20287.97|20407.02|20287.02|20407.99|20287.99|20407.02|20287.02|10
1631989680000|2021-09-18 18:28:00|20406.93|20286.93|20408.85|20288.85|20408.85|20288.85|20406.81|20286.81|7
1631989690000|2021-09-18 18:28:10|20408.81|20288.81|20408.93|20288.93|20409.64|20289.64|20408.81|20288.81|10
1631989700000|2021-09-18 18:28:20|20408.88|20288.88|20409.54|20289.54|20409.63|20289.63|20408.88|20288.88|10
1631989710000|2021-09-18 18:28:30|20409.52|20289.52|20411.51|20291.51|20411.51|20291.51|20408.8|20288.8|10
1631989720000|2021-09-18 18:28:40|20411.89|20291.89|20411.95|20291.95|20412.06|20292.06|20411.64|20291.64|8
1631989730000|2021-09-18 18:28:50|20412.05|20292.05|20413.94|20293.94|20413.94|20293.94|20412.05|20292.05|9
1631989740000|2021-09-18 18:29:00|20414.29|20294.29|20414.04|20294.04|20414.63|20294.63|20414.04|20294.04|10
1631989750000|2021-09-18 18:29:10|20413.52|20293.52|20412.97|20292.97|20413.52|20293.52|20412.22|20292.22|10
1631989760000|2021-09-18 18:29:20|20413.21|20293.21|20412.13|20292.13|20413.21|20293.21|20412.13|20292.13|10
1631989770000|2021-09-18 18:29:30|20410.97|20290.97|20409.32|20289.32|20410.97|20290.97|20409.32|20289.32|9
1631989780000|2021-09-18 18:29:40|20409.34|20289.34|20409.45|20289.45|20409.45|20289.45|20409.15|20289.15|8
1631989790000|2021-09-18 18:29:50|20409.44|20289.44|20409.66|20289.66|20410.41|20290.41|20409.27|20289.27|7
1631989800000|2021-09-18 18:30:00|20409.89|20289.89|20409.55|20289.55|20410.07|20290.07|20409.52|20289.52|9
1631989810000|2021-09-18 18:30:10|20409.38|20289.38|20410.65|20290.65|20410.85|20290.85|20408.78|20288.78|10
1631989820000|2021-09-18 18:30:20|20410.42|20290.42|20406.61|20286.61|20410.42|20290.42|20406.61|20286.61|9
1631989830000|2021-09-18 18:30:30|20406.39|20286.39|20405.14|20285.14|20406.53|20286.53|20405.04|20285.04|9
1631989840000|2021-09-18 18:30:40|20405.96|20285.96|20409.72|20289.72|20409.72|20289.72|20405.96|20285.96|9
1631989850000|2021-09-18 18:30:50|20410.24|20290.24|20414.6|20294.6|20414.86|20294.86|20410.24|20290.24|9
1631989860000|2021-09-18 18:31:00|20415.56|20295.56|20416.57|20296.57|20416.68|20296.68|20415.56|20295.56|10
1631989870000|2021-09-18 18:31:10|20416.61|20296.61|20419.01|20299.01|20419.08|20299.08|20416.61|20296.61|9
1631989880000|2021-09-18 18:31:20|20419.9|20299.9|20418.74|20298.74|20419.9|20299.9|20418.69|20298.69|9
1631989890000|2021-09-18 18:31:30|20418.56|20298.56|20419.29|20299.29|20419.29|20299.29|20418.36|20298.36|9
1631989900000|2021-09-18 18:31:40|20419.07|20299.07|20419.55|20299.55|20419.55|20299.55|20418.64|20298.64|10
1631989910000|2021-09-18 18:31:50|20419.5|20299.5|20420.57|20300.57|20420.57|20300.57|20419.5|20299.5|9
1631989920000|2021-09-18 18:32:00|20420.62|20300.62|20422.03|20302.03|20422.03|20302.03|20419.53|20299.53|9
1631989930000|2021-09-18 18:32:10|20422.07|20302.07|20422.94|20302.94|20423.99|20303.99|20422.07|20302.07|9
1631989940000|2021-09-18 18:32:20|20423.06|20303.06|20422.31|20302.31|20423.06|20303.06|20421.98|20301.98|9
1631989950000|2021-09-18 18:32:30|20422.21|20302.21|20424.51|20304.51|20425.01|20305.01|20422.21|20302.21|9
1631989960000|2021-09-18 18:32:40|20424.22|20304.22|20422.17|20302.17|20424.22|20304.22|20422.17|20302.17|9
1631989970000|2021-09-18 18:32:50|20421.9|20301.9|20421.67|20301.67|20421.9|20301.9|20420.92|20300.92|10
1631989980000|2021-09-18 18:33:00|20421.72|20301.72|20421.54|20301.54|20421.95|20301.95|20421.18|20301.18|10
1631989990000|2021-09-18 18:33:10|20421.5|20301.5|20421.93|20301.93|20421.93|20301.93|20421.48|20301.48|8
1631990000000|2021-09-18 18:33:20|20421.29|20301.29|20422.37|20302.37|20422.38|20302.38|20421.29|20301.29|10
1631990010000|2021-09-18 18:33:30|20421.69|20301.69|20420.79|20300.79|20422.5|20302.5|20420.58|20300.58|10
1631990020000|2021-09-18 18:33:40|20420.84|20300.84|20420.07|20300.07|20421|20301|20420.07|20300.07|8
1631990030000|2021-09-18 18:33:50|20420.2|20300.2|20419.49|20299.49|20420.29|20300.29|20419.49|20299.49|9
1631990040000|2021-09-18 18:34:00|20420.11|20300.11|20420.82|20300.82|20420.82|20300.82|20419.96|20299.96|9
1631990050000|2021-09-18 18:34:10|20421.24|20301.24|20422.27|20302.27|20422.27|20302.27|20421.24|20301.24|9
1631990060000|2021-09-18 18:34:20|20422.45|20302.45|20424.17|20304.17|20424.25|20304.25|20422.45|20302.45|10
1631990070000|2021-09-18 18:34:30|20424.08|20304.08|20424.13|20304.13|20424.41|20304.41|20423.89|20303.89|10
1631990080000|2021-09-18 18:34:40|20424.17|20304.17|20423.73|20303.73|20424.5|20304.5|20423.67|20303.67|9
1631990090000|2021-09-18 18:34:50|20424.07|20304.07|20425.93|20305.93|20425.93|20305.93|20424.07|20304.07|9
1631990100000|2021-09-18 18:35:00|20425.89|20305.89|20426.44|20306.44|20426.44|20306.44|20425.4|20305.4|9
1631990110000|2021-09-18 18:35:10|20426.48|20306.48|20425.76|20305.76|20426.48|20306.48|20425.64|20305.64|9
1631990120000|2021-09-18 18:35:20|20425.37|20305.37|20421.32|20301.32|20425.37|20305.37|20421.32|20301.32|10
1631990130000|2021-09-18 18:35:30|20420.62|20300.62|20419.78|20299.78|20420.62|20300.62|20419.78|20299.78|8
1631990140000|2021-09-18 18:35:40|20419.48|20299.48|20417.27|20297.27|20419.61|20299.61|20417.27|20297.27|10
1631990150000|2021-09-18 18:35:50|20417.13|20297.13|20417.35|20297.35|20417.81|20297.81|20417.13|20297.13|10
1631990160000|2021-09-18 18:36:00|20417.52|20297.52|20415.32|20295.32|20417.52|20297.52|20415.25|20295.25|10
1631990170000|2021-09-18 18:36:10|20415.69|20295.69|20416.51|20296.51|20416.51|20296.51|20415.27|20295.27|6
1631990180000|2021-09-18 18:36:20|20415.81|20295.81|20417.83|20297.83|20417.83|20297.83|20415.81|20295.81|10
1631990190000|2021-09-18 18:36:30|20418.08|20298.08|20417.77|20297.77|20419.16|20299.16|20417.77|20297.77|9
1631990200000|2021-09-18 18:36:40|20417.66|20297.66|20417.6|20297.6|20417.87|20297.87|20417.05|20297.05|10
1631990210000|2021-09-18 18:36:50|20417.55|20297.55|20416.04|20296.04|20417.55|20297.55|20415.9|20295.9|9
1631990220000|2021-09-18 18:37:00|20415.72|20295.72|20416.12|20296.12|20416.12|20296.12|20415.51|20295.51|8
1631990230000|2021-09-18 18:37:10|20416.13|20296.13|20416.63|20296.63|20417.08|20297.08|20416.13|20296.13|9
1631990240000|2021-09-18 18:37:20|20416.04|20296.04|20414.65|20294.65|20416.04|20296.04|20414.63|20294.63|10
1631990250000|2021-09-18 18:37:30|20414.27|20294.27|20412.88|20292.88|20414.27|20294.27|20412.88|20292.88|7
1631990260000|2021-09-18 18:37:40|20413.26|20293.26|20412.55|20292.55|20413.26|20293.26|20412.17|20292.17|10
1631990270000|2021-09-18 18:37:50|20412.12|20292.12|20411.14|20291.14|20412.12|20292.12|20411.14|20291.14|10
1631990280000|2021-09-18 18:38:00|20410.79|20290.79|20407.94|20287.94|20410.79|20290.79|20407.94|20287.94|10
1631990290000|2021-09-18 18:38:10|20408.15|20288.15|20407.1|20287.1|20408.15|20288.15|20406.89|20286.89|9
1631990300000|2021-09-18 18:38:20|20407.06|20287.06|20406.18|20286.18|20407.7|20287.7|20406.18|20286.18|8
1631990310000|2021-09-18 18:38:30|20406.26|20286.26|20405.57|20285.57|20406.26|20286.26|20405.54|20285.54|8
1631990320000|2021-09-18 18:38:40|20406.02|20286.02|20405.8|20285.8|20406.02|20286.02|20405.37|20285.37|9
1631990330000|2021-09-18 18:38:50|20405.78|20285.78|20407.01|20287.01|20407.01|20287.01|20405.52|20285.52|8
1631990340000|2021-09-18 18:39:00|20407.03|20287.03|20405.89|20285.89|20407.46|20287.46|20405.89|20285.89|5
1631990350000|2021-09-18 18:39:10|20405.87|20285.87|20404.75|20284.75|20405.87|20285.87|20404.63|20284.63|8
1631990360000|2021-09-18 18:39:20|20405.16|20285.16|20405.12|20285.12|20405.65|20285.65|20405.05|20285.05|10
1631990370000|2021-09-18 18:39:30|20405.62|20285.62|20406.33|20286.33|20406.33|20286.33|20405.53|20285.53|9
1631990380000|2021-09-18 18:39:40|20406.3|20286.3|20405.2|20285.2|20406.3|20286.3|20405.03|20285.03|9
1631990390000|2021-09-18 18:39:50|20405.24|20285.24|20404.24|20284.24|20405.24|20285.24|20404.24|20284.24|9
1631990400000|2021-09-18 18:40:00|20404.44|20284.44|20403.25|20283.25|20404.44|20284.44|20402.95|20282.95|9
1631990410000|2021-09-18 18:40:10|20403.27|20283.27|20404.25|20284.25|20404.25|20284.25|20403.22|20283.22|9
1631990420000|2021-09-18 18:40:20|20404.31|20284.31|20405.66|20285.66|20406.03|20286.03|20404.29|20284.29|10
1631990430000|2021-09-18 18:40:30|20405.26|20285.26|20404.04|20284.04|20405.26|20285.26|20404.04|20284.04|8
1631990440000|2021-09-18 18:40:40|20404.44|20284.44|20406.48|20286.48|20406.48|20286.48|20404.44|20284.44|10
1631990450000|2021-09-18 18:40:50|20406.51|20286.51|20406.72|20286.72|20406.81|20286.81|20406.32|20286.32|10
1631990460000|2021-09-18 18:41:00|20406.27|20286.27|20405.12|20285.12|20406.27|20286.27|20404.89|20284.89|10
1631990470000|2021-09-18 18:41:10|20404.82|20284.82|20404.33|20284.33|20405.03|20285.03|20403.72|20283.72|10
1631990480000|2021-09-18 18:41:20|20403.92|20283.92|20403.79|20283.79|20403.97|20283.97|20403.58|20283.58|8
1631990490000|2021-09-18 18:41:30|20403.88|20283.88|20403.54|20283.54|20403.97|20283.97|20403.49|20283.49|10
1631990500000|2021-09-18 18:41:40|20403.15|20283.15|20400.66|20280.66|20403.15|20283.15|20400.66|20280.66|7
1631990510000|2021-09-18 18:41:50|20400.26|20280.26|20398.84|20278.84|20400.26|20280.26|20398.84|20278.84|9
1631990520000|2021-09-18 18:42:00|20398.89|20278.89|20398.19|20278.19|20398.89|20278.89|20397.84|20277.84|9
1631990530000|2021-09-18 18:42:10|20398.66|20278.66|20398.68|20278.68|20398.69|20278.69|20398.45|20278.45|5
1631990540000|2021-09-18 18:42:20|20398.4|20278.4|20400.13|20280.13|20400.13|20280.13|20398.36|20278.36|10
1631990550000|2021-09-18 18:42:30|20400.06|20280.06|20401.03|20281.03|20401.66|20281.66|20400.05|20280.05|10
1631990560000|2021-09-18 18:42:40|20401.11|20281.11|20400.16|20280.16|20401.2|20281.2|20400.16|20280.16|9
1631990570000|2021-09-18 18:42:50|20399.89|20279.89|20398.85|20278.85|20400|20280|20398.85|20278.85|10
1631990580000|2021-09-18 18:43:00|20398.91|20278.91|20397.92|20277.92|20398.97|20278.97|20397.92|20277.92|9
1631990590000|2021-09-18 18:43:10|20397.07|20277.07|20399|20279|20399.14|20279.14|20397.01|20277.01|9
1631990600000|2021-09-18 18:43:20|20399.15|20279.15|20400.82|20280.82|20400.82|20280.82|20399.15|20279.15|9
1631990610000|2021-09-18 18:43:30|20400.95|20280.95|20400.93|20280.93|20401.92|20281.92|20400.93|20280.93|10
1631990620000|2021-09-18 18:43:40|20401.02|20281.02|20398.77|20278.77|20401.02|20281.02|20398.77|20278.77|10
1631990630000|2021-09-18 18:43:50|20398.76|20278.76|20397.44|20277.44|20398.76|20278.76|20397.44|20277.44|9
1631990640000|2021-09-18 18:44:00|20397.33|20277.33|20396.41|20276.41|20397.33|20277.33|20396.16|20276.16|9
1631990650000|2021-09-18 18:44:10|20396.18|20276.18|20396.83|20276.83|20397.07|20277.07|20396.18|20276.18|9
1631990660000|2021-09-18 18:44:20|20396.69|20276.69|20397.6|20277.6|20397.64|20277.64|20396.62|20276.62|8
1631990670000|2021-09-18 18:44:30|20397.41|20277.41|20397.4|20277.4|20397.99|20277.99|20397.23|20277.23|9
1631990680000|2021-09-18 18:44:40|20397.35|20277.35|20398.81|20278.81|20398.81|20278.81|20396.71|20276.71|10
1631990690000|2021-09-18 18:44:50|20399.13|20279.13|20401.12|20281.12|20401.12|20281.12|20398.98|20278.98|10
1631990700000|2021-09-18 18:45:00|20401.7|20281.7|20400.97|20280.97|20402.02|20282.02|20400.97|20280.97|10
1631990710000|2021-09-18 18:45:10|20399.49|20279.49|20398.02|20278.02|20399.49|20279.49|20397.82|20277.82|10
1631990720000|2021-09-18 18:45:20|20398.06|20278.06|20391.3|20271.3|20398.06|20278.06|20391.3|20271.3|10
1631990730000|2021-09-18 18:45:30|20391.75|20271.75|20387.07|20267.07|20391.75|20271.75|20387.07|20267.07|9
1631990740000|2021-09-18 18:45:40|20385.82|20265.82|20384.98|20264.98|20386.48|20266.48|20384.98|20264.98|9
1631990750000|2021-09-18 18:45:50|20384.71|20264.71|20381.65|20261.65|20384.71|20264.71|20381.62|20261.62|10
1631990760000|2021-09-18 18:46:00|20381.44|20261.44|20377.62|20257.62|20381.44|20261.44|20377.49|20257.49|10
1631990770000|2021-09-18 18:46:10|20377.65|20257.65|20373.58|20253.58|20377.7|20257.7|20373.58|20253.58|10
1631990780000|2021-09-18 18:46:20|20372.19|20252.19|20369.24|20249.24|20372.19|20252.19|20369.24|20249.24|10
1631990790000|2021-09-18 18:46:30|20368.82|20248.82|20367.13|20247.13|20368.82|20248.82|20366.77|20246.77|10
1631990800000|2021-09-18 18:46:40|20367.27|20247.27|20367.97|20247.97|20368.1|20248.1|20367.06|20247.06|10
1631990810000|2021-09-18 18:46:50|20367.94|20247.94|20364.66|20244.66|20367.94|20247.94|20364.66|20244.66|10
1631990820000|2021-09-18 18:47:00|20364.38|20244.38|20364.06|20244.06|20364.38|20244.38|20363.21|20243.21|10
1631990830000|2021-09-18 18:47:10|20363.83|20243.83|20364.78|20244.78|20364.78|20244.78|20363.35|20243.35|8
1631990840000|2021-09-18 18:47:20|20364.81|20244.81|20364.37|20244.37|20365.51|20245.51|20364.37|20244.37|10
1631990850000|2021-09-18 18:47:30|20364.45|20244.45|20362.27|20242.27|20364.45|20244.45|20361.86|20241.86|10
1631990860000|2021-09-18 18:47:40|20362.92|20242.92|20365.95|20245.95|20365.95|20245.95|20362.92|20242.92|10
1631990870000|2021-09-18 18:47:50|20366.08|20246.08|20366.04|20246.04|20366.39|20246.39|20365.74|20245.74|9
1631990880000|2021-09-18 18:48:00|20365.9|20245.9|20367.05|20247.05|20367.05|20247.05|20364.59|20244.59|10
1631990890000|2021-09-18 18:48:10|20367.1|20247.1|20369.65|20249.65|20369.65|20249.65|20367.1|20247.1|9
1631990900000|2021-09-18 18:48:20|20370|20250|20369.7|20249.7|20370.4|20250.4|20369.7|20249.7|10
1631990910000|2021-09-18 18:48:30|20369.68|20249.68|20366.75|20246.75|20369.75|20249.75|20366.75|20246.75|9
1631990920000|2021-09-18 18:48:40|20367.05|20247.05|20361.87|20241.87|20367.05|20247.05|20361.28|20241.28|10
1631990930000|2021-09-18 18:48:50|20361.83|20241.83|20364.86|20244.86|20365.21|20245.21|20361.83|20241.83|10
1631990940000|2021-09-18 18:49:00|20364.73|20244.73|20366.12|20246.12|20366.12|20246.12|20364.73|20244.73|10
1631990950000|2021-09-18 18:49:10|20366.71|20246.71|20373.16|20253.16|20373.16|20253.16|20366.71|20246.71|10
1631990960000|2021-09-18 18:49:20|20374.77|20254.77|20376.82|20256.82|20376.82|20256.82|20374.77|20254.77|10
1631990970000|2021-09-18 18:49:30|20376.41|20256.41|20376.66|20256.66|20377.25|20257.25|20376.39|20256.39|10
1631990980000|2021-09-18 18:49:40|20377.55|20257.55|20378.08|20258.08|20378.08|20258.08|20377.1|20257.1|9
1631990990000|2021-09-18 18:49:50|20378.13|20258.13|20378.21|20258.21|20378.39|20258.39|20378.11|20258.11|9
1631991000000|2021-09-18 18:50:00|20378.01|20258.01|20378.21|20258.21|20378.53|20258.53|20377.95|20257.95|9
1631991010000|2021-09-18 18:50:10|20378.37|20258.37|20377.2|20257.2|20378.37|20258.37|20377.2|20257.2|10
1631991020000|2021-09-18 18:50:20|20377.14|20257.14|20376.41|20256.41|20377.14|20257.14|20376.37|20256.37|9
1631991030000|2021-09-18 18:50:30|20375.61|20255.61|20372.03|20252.03|20375.61|20255.61|20372.03|20252.03|10
1631991040000|2021-09-18 18:50:40|20371.48|20251.48|20369.32|20249.32|20371.48|20251.48|20369.32|20249.32|10
1631991050000|2021-09-18 18:50:50|20368.95|20248.95|20369.93|20249.93|20369.93|20249.93|20368.45|20248.45|10
1631991060000|2021-09-18 18:51:00|20369.71|20249.71|20369.02|20249.02|20369.93|20249.93|20369.02|20249.02|10
1631991070000|2021-09-18 18:51:10|20369.11|20249.11|20368.29|20248.29|20369.62|20249.62|20368.12|20248.12|10
1631991080000|2021-09-18 18:51:20|20368.2|20248.2|20367.37|20247.37|20368.2|20248.2|20366.69|20246.69|10
1631991090000|2021-09-18 18:51:30|20367.34|20247.34|20366.08|20246.08|20367.44|20247.44|20366.06|20246.06|10
1631991100000|2021-09-18 18:51:40|20365.84|20245.84|20367.07|20247.07|20367.07|20247.07|20365.84|20245.84|8
1631991110000|2021-09-18 18:51:50|20367.49|20247.49|20368.48|20248.48|20368.63|20248.63|20367.49|20247.49|9
1631991120000|2021-09-18 18:52:00|20368.42|20248.42|20369.4|20249.4|20369.4|20249.4|20368.42|20248.42|9
1631991130000|2021-09-18 18:52:10|20369.75|20249.75|20373.24|20253.24|20373.24|20253.24|20369.75|20249.75|9
1631991140000|2021-09-18 18:52:20|20372.95|20252.95|20372.9|20252.9|20373.66|20253.66|20372.9|20252.9|10
1631991150000|2021-09-18 18:52:30|20372.89|20252.89|20372.61|20252.61|20373.2|20253.2|20372.61|20252.61|9
1631991160000|2021-09-18 18:52:40|20372.49|20252.49|20372.76|20252.76|20372.88|20252.88|20372.22|20252.22|10
1631991170000|2021-09-18 18:52:50|20372.91|20252.91|20375.22|20255.22|20375.22|20255.22|20372.91|20252.91|8
1631991180000|2021-09-18 18:53:00|20375.21|20255.21|20375.78|20255.78|20376.21|20256.21|20374.98|20254.98|10
1631991190000|2021-09-18 18:53:10|20376.01|20256.01|20376.36|20256.36|20376.39|20256.39|20375.87|20255.87|8
1631991200000|2021-09-18 18:53:20|20376.52|20256.52|20376.11|20256.11|20376.52|20256.52|20375.9|20255.9|10
1631991210000|2021-09-18 18:53:30|20376.37|20256.37|20377.4|20257.4|20377.4|20257.4|20376.37|20256.37|10
1631991220000|2021-09-18 18:53:40|20377.51|20257.51|20376.68|20256.68|20377.89|20257.89|20376.33|20256.33|10
1631991230000|2021-09-18 18:53:50|20376.67|20256.67|20376.97|20256.97|20376.97|20256.97|20375.8|20255.8|10
1631991240000|2021-09-18 18:54:00|20376.73|20256.73|20377.47|20257.47|20377.47|20257.47|20376.43|20256.43|9
1631991250000|2021-09-18 18:54:10|20377.2|20257.2|20374.22|20254.22|20377.2|20257.2|20374.22|20254.22|10
1631991260000|2021-09-18 18:54:20|20374.21|20254.21|20371.91|20251.91|20374.21|20254.21|20371.91|20251.91|10
1631991270000|2021-09-18 18:54:30|20371.69|20251.69|20368.58|20248.58|20371.69|20251.69|20368.52|20248.52|10
1631991280000|2021-09-18 18:54:40|20368.57|20248.57|20367.82|20247.82|20368.57|20248.57|20367.48|20247.48|9
1631991290000|2021-09-18 18:54:50|20367.93|20247.93|20368.19|20248.19|20368.77|20248.77|20367.93|20247.93|10
1631991300000|2021-09-18 18:55:00|20368.36|20248.36|20367.56|20247.56|20369.15|20249.15|20367.56|20247.56|10
1631991310000|2021-09-18 18:55:10|20367.38|20247.38|20365.76|20245.76|20367.38|20247.38|20365.76|20245.76|9
1631991320000|2021-09-18 18:55:20|20365.75|20245.75|20363.96|20243.96|20365.75|20245.75|20363.96|20243.96|10
1631991330000|2021-09-18 18:55:30|20363.84|20243.84|20363.62|20243.62|20363.89|20243.89|20363.04|20243.04|8
1631991340000|2021-09-18 18:55:40|20363.47|20243.47|20368.36|20248.36|20368.36|20248.36|20363.47|20243.47|10
1631991350000|2021-09-18 18:55:50|20368.14|20248.14|20371.08|20251.08|20371.08|20251.08|20368.14|20248.14|9
1631991360000|2021-09-18 18:56:00|20371.26|20251.26|20370.74|20250.74|20371.26|20251.26|20370.72|20250.72|10
1631991370000|2021-09-18 18:56:10|20369.41|20249.41|20366.54|20246.54|20369.41|20249.41|20366.54|20246.54|10
1631991380000|2021-09-18 18:56:20|20366.74|20246.74|20365.65|20245.65|20366.74|20246.74|20365.65|20245.65|10
1631991390000|2021-09-18 18:56:30|20365.34|20245.34|20366.38|20246.38|20366.61|20246.61|20365.24|20245.24|10
1631991400000|2021-09-18 18:56:40|20365.62|20245.62|20364.1|20244.1|20365.62|20245.62|20364.1|20244.1|8
1631991410000|2021-09-18 18:56:50|20363.07|20243.07|20362.56|20242.56|20363.07|20243.07|20362.56|20242.56|9
1631991420000|2021-09-18 18:57:00|20362.88|20242.88|20363.23|20243.23|20363.23|20243.23|20362.48|20242.48|10
1631991430000|2021-09-18 18:57:10|20363.2|20243.2|20363.56|20243.56|20363.67|20243.67|20363.07|20243.07|9
1631991440000|2021-09-18 18:57:20|20363.72|20243.72|20364.59|20244.59|20365.82|20245.82|20363.38|20243.38|10
1631991450000|2021-09-18 18:57:30|20364.62|20244.62|20365.89|20245.89|20365.89|20245.89|20364.41|20244.41|10
1631991460000|2021-09-18 18:57:40|20365.43|20245.43|20365.99|20245.99|20365.99|20245.99|20365.42|20245.42|10
1631991470000|2021-09-18 18:57:50|20365.96|20245.96|20366.1|20246.1|20366.15|20246.15|20365.9|20245.9|9
1631991480000|2021-09-18 18:58:00|20366.06|20246.06|20367.55|20247.55|20367.55|20247.55|20366.06|20246.06|10
1631991490000|2021-09-18 18:58:10|20367.39|20247.39|20365.81|20245.81|20367.39|20247.39|20365.81|20245.81|9
1631991500000|2021-09-18 18:58:20|20365.5|20245.5|20364.11|20244.11|20365.6|20245.6|20364.11|20244.11|10
1631991510000|2021-09-18 18:58:30|20364.09|20244.09|20365.7|20245.7|20365.7|20245.7|20364.03|20244.03|8
1631991520000|2021-09-18 18:58:40|20365.3|20245.3|20365.49|20245.49|20365.52|20245.52|20365.3|20245.3|8
1631991530000|2021-09-18 18:58:50|20365.31|20245.31|20364.61|20244.61|20365.31|20245.31|20364.12|20244.12|9
1631991540000|2021-09-18 18:59:00|20364.22|20244.22|20367.64|20247.64|20368.12|20248.12|20364.22|20244.22|10
1631991550000|2021-09-18 18:59:10|20367.62|20247.62|20373.89|20253.89|20373.89|20253.89|20367.62|20247.62|10
1631991560000|2021-09-18 18:59:20|20374.11|20254.11|20376.04|20256.04|20376.11|20256.11|20374.1|20254.1|9
1631991570000|2021-09-18 18:59:30|20375.8|20255.8|20379.11|20259.11|20379.45|20259.45|20375.68|20255.68|10
1631991580000|2021-09-18 18:59:40|20381.15|20261.15|20382.23|20262.23|20382.59|20262.59|20381.15|20261.15|8
1631991590000|2021-09-18 18:59:50|20382.01|20262.01|20381.29|20261.29|20382.6|20262.6|20381.29|20261.29|9
1631991600000|2021-09-18 19:00:00|20381.3|20261.3|20380.03|20260.03|20381.46|20261.46|20380.03|20260.03|10
1631991610000|2021-09-18 19:00:10|20378.93|20258.93|20375.08|20255.08|20378.93|20258.93|20375.08|20255.08|10
1631991620000|2021-09-18 19:00:20|20375.02|20255.02|20371.54|20251.54|20375.02|20255.02|20371.54|20251.54|10
1631991630000|2021-09-18 19:00:30|20371.25|20251.25|20369.06|20249.06|20371.25|20251.25|20369.06|20249.06|9
1631991640000|2021-09-18 19:00:40|20369.22|20249.22|20368.67|20248.67|20369.27|20249.27|20368.31|20248.31|8
1631991650000|2021-09-18 19:00:50|20368.82|20248.82|20368.78|20248.78|20368.84|20248.84|20368.51|20248.51|7
1631991660000|2021-09-18 19:01:00|20368.79|20248.79|20368.64|20248.64|20369.19|20249.19|20368.64|20248.64|10
1631991670000|2021-09-18 19:01:10|20368.55|20248.55|20369.4|20249.4|20369.69|20249.69|20368.25|20248.25|10
1631991680000|2021-09-18 19:01:20|20369.57|20249.57|20371.96|20251.96|20371.96|20251.96|20369.57|20249.57|8
1631991690000|2021-09-18 19:01:30|20372.15|20252.15|20374.51|20254.51|20374.51|20254.51|20372.01|20252.01|10
1631991700000|2021-09-18 19:01:40|20374.63|20254.63|20376.08|20256.08|20376.28|20256.28|20373.74|20253.74|9
1631991710000|2021-09-18 19:01:50|20375.8|20255.8|20375.74|20255.74|20375.81|20255.81|20375.17|20255.17|10
1631991720000|2021-09-18 19:02:00|20376.09|20256.09|20375.27|20255.27|20377.23|20257.23|20375.27|20255.27|10
1631991730000|2021-09-18 19:02:10|20375.51|20255.51|20373.96|20253.96|20375.99|20255.99|20373.96|20253.96|9
1631991740000|2021-09-18 19:02:20|20373.58|20253.58|20372.67|20252.67|20373.58|20253.58|20372.41|20252.41|10
1631991750000|2021-09-18 19:02:30|20372.48|20252.48|20369.53|20249.53|20372.48|20252.48|20369.08|20249.08|10
1631991760000|2021-09-18 19:02:40|20369.42|20249.42|20367.89|20247.89|20369.42|20249.42|20367.85|20247.85|8
1631991770000|2021-09-18 19:02:50|20366.44|20246.44|20369.37|20249.37|20369.37|20249.37|20365.61|20245.61|10
1631991780000|2021-09-18 19:03:00|20369.53|20249.53|20374.49|20254.49|20374.49|20254.49|20369.5|20249.5|10
1631991790000|2021-09-18 19:03:10|20374.37|20254.37|20375.56|20255.56|20375.58|20255.58|20374.37|20254.37|9
1631991800000|2021-09-18 19:03:20|20375.37|20255.37|20375.79|20255.79|20375.91|20255.91|20375.08|20255.08|8
1631991810000|2021-09-18 19:03:30|20376.16|20256.16|20376.78|20256.78|20377.09|20257.09|20376.04|20256.04|9
1631991820000|2021-09-18 19:03:40|20375.8|20255.8|20379.04|20259.04|20379.37|20259.37|20375.8|20255.8|9
1631991830000|2021-09-18 19:03:50|20378.76|20258.76|20378.63|20258.63|20379.06|20259.06|20378.43|20258.43|7
1631991840000|2021-09-18 19:04:00|20378|20258|20378.51|20258.51|20378.78|20258.78|20378|20258|10
1631991850000|2021-09-18 19:04:10|20378.41|20258.41|20380.52|20260.52|20381.1|20261.1|20377.74|20257.74|9
1631991860000|2021-09-18 19:04:20|20379.96|20259.96|20378.69|20258.69|20379.96|20259.96|20378.69|20258.69|9
1631991870000|2021-09-18 19:04:30|20378.57|20258.57|20379.87|20259.87|20379.87|20259.87|20378.57|20258.57|10
1631991880000|2021-09-18 19:04:40|20380.19|20260.19|20378.91|20258.91|20380.39|20260.39|20378.74|20258.74|8
1631991890000|2021-09-18 19:04:50|20378.72|20258.72|20378.54|20258.54|20378.72|20258.72|20377.51|20257.51|10
1631991900000|2021-09-18 19:05:00|20378.34|20258.34|20379.05|20259.05|20379.41|20259.41|20378.34|20258.34|7
1631991910000|2021-09-18 19:05:10|20379.14|20259.14|20374.77|20254.77|20379.14|20259.14|20374.77|20254.77|9
1631991920000|2021-09-18 19:05:20|20374.39|20254.39|20374.87|20254.87|20375.57|20255.57|20374.39|20254.39|8
1631991930000|2021-09-18 19:05:30|20378.96|20258.96|20378.82|20258.82|20379.17|20259.17|20378.35|20258.35|9
1631991940000|2021-09-18 19:05:40|20377.98|20257.98|20377.11|20257.11|20377.98|20257.98|20377.11|20257.11|10
1631991950000|2021-09-18 19:05:50|20377.87|20257.87|20376.95|20256.95|20377.9|20257.9|20376.87|20256.87|7
1631991960000|2021-09-18 19:06:00|20376.73|20256.73|20376.39|20256.39|20376.73|20256.73|20376.22|20256.22|8
1631991970000|2021-09-18 19:06:10|20375.48|20255.48|20374.72|20254.72|20375.48|20255.48|20374.18|20254.18|9
1631991980000|2021-09-18 19:06:20|20374.85|20254.85|20374.64|20254.64|20374.96|20254.96|20374.64|20254.64|9
1631991990000|2021-09-18 19:06:30|20374.23|20254.23|20372.29|20252.29|20374.23|20254.23|20372.29|20252.29|10
1631992000000|2021-09-18 19:06:40|20370.76|20250.76|20368.69|20248.69|20370.76|20250.76|20368.33|20248.33|10
1631992010000|2021-09-18 19:06:50|20368.6|20248.6|20367.39|20247.39|20368.6|20248.6|20367.32|20247.32|10
1631992020000|2021-09-18 19:07:00|20368.34|20248.34|20366.37|20246.37|20368.49|20248.49|20366.18|20246.18|9
1631992030000|2021-09-18 19:07:10|20366.35|20246.35|20364.62|20244.62|20366.35|20246.35|20364.57|20244.57|10
1631992040000|2021-09-18 19:07:20|20364.04|20244.04|20361.32|20241.32|20364.04|20244.04|20361.32|20241.32|8
1631992050000|2021-09-18 19:07:30|20361.13|20241.13|20360.48|20240.48|20361.53|20241.53|20360.48|20240.48|9
1631992060000|2021-09-18 19:07:40|20360.51|20240.51|20361.06|20241.06|20361.06|20241.06|20360.51|20240.51|10
1631992070000|2021-09-18 19:07:50|20360.97|20240.97|20359.75|20239.75|20361.07|20241.07|20359.07|20239.07|9
1631992080000|2021-09-18 19:08:00|20358.59|20238.59|20358.75|20238.75|20358.75|20238.75|20358.2|20238.2|9
1631992090000|2021-09-18 19:08:10|20359.2|20239.2|20360.21|20240.21|20360.27|20240.27|20359.2|20239.2|10
1631992100000|2021-09-18 19:08:20|20360.41|20240.41|20360.95|20240.95|20360.95|20240.95|20360.41|20240.41|7
1631992110000|2021-09-18 19:08:30|20360.83|20240.83|20362.82|20242.82|20362.82|20242.82|20360.83|20240.83|10
1631992120000|2021-09-18 19:08:40|20362.47|20242.47|20362.28|20242.28|20362.83|20242.83|20362.27|20242.27|8
1631992130000|2021-09-18 19:08:50|20362.24|20242.24|20362.63|20242.63|20362.78|20242.78|20362.16|20242.16|10
1631992140000|2021-09-18 19:09:00|20362.66|20242.66|20363.46|20243.46|20363.61|20243.61|20362.26|20242.26|7
1631992150000|2021-09-18 19:09:10|20363.28|20243.28|20362.52|20242.52|20363.3|20243.3|20362.52|20242.52|8
1631992160000|2021-09-18 19:09:20|20362.48|20242.48|20363.38|20243.38|20363.38|20243.38|20362.42|20242.42|7
1631992170000|2021-09-18 19:09:30|20363.68|20243.68|20366.45|20246.45|20366.45|20246.45|20363.68|20243.68|10
1631992180000|2021-09-18 19:09:40|20366.4|20246.4|20367.82|20247.82|20367.89|20247.89|20366.4|20246.4|10
1631992190000|2021-09-18 19:09:50|20367.49|20247.49|20367.29|20247.29|20367.73|20247.73|20367.29|20247.29|10
1631992200000|2021-09-18 19:10:00|20366.64|20246.64|20365.23|20245.23|20366.64|20246.64|20365.23|20245.23|8
1631992210000|2021-09-18 19:10:10|20364.39|20244.39|20361.6|20241.6|20364.39|20244.39|20361.6|20241.6|10
1631992220000|2021-09-18 19:10:20|20361.18|20241.18|20360.45|20240.45|20361.48|20241.48|20360.45|20240.45|10
1631992230000|2021-09-18 19:10:30|20360.25|20240.25|20360.29|20240.29|20360.31|20240.31|20358.96|20238.96|10
1631992240000|2021-09-18 19:10:40|20359.91|20239.91|20358.61|20238.61|20360.23|20240.23|20358.56|20238.56|10
1631992250000|2021-09-18 19:10:50|20358.7|20238.7|20355.82|20235.82|20358.7|20238.7|20355.82|20235.82|10
1631992260000|2021-09-18 19:11:00|20355.56|20235.56|20353.26|20233.26|20355.56|20235.56|20353.26|20233.26|10
1631992270000|2021-09-18 19:11:10|20352.98|20232.98|20352.7|20232.7|20352.98|20232.98|20351.89|20231.89|10
1631992280000|2021-09-18 19:11:20|20352.68|20232.68|20351.46|20231.46|20352.7|20232.7|20350.7|20230.7|8
1631992290000|2021-09-18 19:11:30|20350.79|20230.79|20348.49|20228.49|20350.79|20230.79|20348.3|20228.3|10
1631992300000|2021-09-18 19:11:40|20348.45|20228.45|20346.02|20226.02|20348.45|20228.45|20346.02|20226.02|9
1631992310000|2021-09-18 19:11:50|20346.1|20226.1|20344.82|20224.82|20346.18|20226.18|20344.82|20224.82|10
1631992320000|2021-09-18 19:12:00|20344.67|20224.67|20344.05|20224.05|20344.67|20224.67|20344.05|20224.05|10
1631992330000|2021-09-18 19:12:10|20343.94|20223.94|20343.11|20223.11|20343.94|20223.94|20343.11|20223.11|10
1631992340000|2021-09-18 19:12:20|20343.23|20223.23|20341.64|20221.64|20343.23|20223.23|20341.64|20221.64|9
1631992350000|2021-09-18 19:12:30|20341.32|20221.32|20340.99|20220.99|20341.32|20221.32|20340.22|20220.22|10
1631992360000|2021-09-18 19:12:40|20340.96|20220.96|20339.95|20219.95|20340.96|20220.96|20339.91|20219.91|9
1631992370000|2021-09-18 19:12:50|20335.94|20215.94|20327.3|20207.3|20335.94|20215.94|20327.3|20207.3|10
1631992380000|2021-09-18 19:13:00|20325.24|20205.24|20316.09|20196.09|20325.24|20205.24|20316.09|20196.09|10
1631992390000|2021-09-18 19:13:10|20316.51|20196.51|20317.19|20197.19|20318.01|20198.01|20316.04|20196.04|10
1631992400000|2021-09-18 19:13:20|20317.42|20197.42|20318.54|20198.54|20318.54|20198.54|20316.1|20196.1|10
1631992410000|2021-09-18 19:13:30|20319.79|20199.79|20329.28|20209.28|20329.32|20209.32|20319.79|20199.79|10
1631992420000|2021-09-18 19:13:40|20330|20210|20330.05|20210.05|20330.44|20210.44|20329.67|20209.67|9
1631992430000|2021-09-18 19:13:50|20329.97|20209.97|20330.41|20210.41|20331.38|20211.38|20329.97|20209.97|10
1631992440000|2021-09-18 19:14:00|20330.58|20210.58|20328.14|20208.14|20330.58|20210.58|20328.02|20208.02|10
1631992450000|2021-09-18 19:14:10|20327.94|20207.94|20324.52|20204.52|20327.94|20207.94|20324.52|20204.52|10
1631992460000|2021-09-18 19:14:20|20325.1|20205.1|20327.38|20207.38|20327.38|20207.38|20325.1|20205.1|10
1631992470000|2021-09-18 19:14:30|20328.07|20208.07|20330.59|20210.59|20330.8|20210.8|20328.07|20208.07|9
1631992480000|2021-09-18 19:14:40|20331.03|20211.03|20329.93|20209.93|20331.05|20211.05|20329.93|20209.93|10
1631992490000|2021-09-18 19:14:50|20329.78|20209.78|20330.72|20210.72|20330.75|20210.75|20329.63|20209.63|9
1631992500000|2021-09-18 19:15:00|20330.97|20210.97|20329.29|20209.29|20331|20211|20329.29|20209.29|10
1631992510000|2021-09-18 19:15:10|20328.22|20208.22|20329.61|20209.61|20330.21|20210.21|20328.22|20208.22|10
1631992520000|2021-09-18 19:15:20|20329.73|20209.73|20327.83|20207.83|20329.73|20209.73|20327.83|20207.83|10
1631992530000|2021-09-18 19:15:30|20328.13|20208.13|20327.74|20207.74|20328.68|20208.68|20327.74|20207.74|10
1631992540000|2021-09-18 19:15:40|20327.69|20207.69|20325.4|20205.4|20327.69|20207.69|20325.4|20205.4|10
1631992550000|2021-09-18 19:15:50|20324.7|20204.7|20327.13|20207.13|20327.13|20207.13|20323.51|20203.51|10
1631992560000|2021-09-18 19:16:00|20327.62|20207.62|20327.03|20207.03|20328.3|20208.3|20325.81|20205.81|10
1631992570000|2021-09-18 19:16:10|20327.19|20207.19|20323.34|20203.34|20327.19|20207.19|20323.34|20203.34|10
1631992580000|2021-09-18 19:16:20|20322.92|20202.92|20322.21|20202.21|20323.03|20203.03|20321.82|20201.82|10
1631992590000|2021-09-18 19:16:30|20322.67|20202.67|20324.05|20204.05|20324.05|20204.05|20322.14|20202.14|10
1631992600000|2021-09-18 19:16:40|20324.18|20204.18|20330.46|20210.46|20330.46|20210.46|20324.09|20204.09|10
1631992610000|2021-09-18 19:16:50|20331.45|20211.45|20335.16|20215.16|20335.16|20215.16|20331.45|20211.45|10
1631992620000|2021-09-18 19:17:00|20335.72|20215.72|20341.49|20221.49|20342.22|20222.22|20335.72|20215.72|10
1631992630000|2021-09-18 19:17:10|20339.93|20219.93|20335.25|20215.25|20339.93|20219.93|20335.25|20215.25|9
1631992640000|2021-09-18 19:17:20|20335.31|20215.31|20332.47|20212.47|20335.31|20215.31|20332.47|20212.47|8
1631992650000|2021-09-18 19:17:30|20332.31|20212.31|20323.37|20203.37|20332.31|20212.31|20323.23|20203.23|10
1631992660000|2021-09-18 19:17:40|20322.45|20202.45|20319.08|20199.08|20323.31|20203.31|20319.08|20199.08|9
1631992670000|2021-09-18 19:17:50|20317.66|20197.66|20317.72|20197.72|20318.16|20198.16|20317.21|20197.21|10
1631992680000|2021-09-18 19:18:00|20318.09|20198.09|20316.53|20196.53|20318.12|20198.12|20316.42|20196.42|10
1631992690000|2021-09-18 19:18:10|20316.3|20196.3|20315.64|20195.64|20316.3|20196.3|20315.36|20195.36|8
1631992700000|2021-09-18 19:18:20|20315.37|20195.37|20314.85|20194.85|20316.07|20196.07|20314.85|20194.85|9
1631992710000|2021-09-18 19:18:30|20314.68|20194.68|20318.1|20198.1|20318.1|20198.1|20313.63|20193.63|9
1631992720000|2021-09-18 19:18:40|20317.51|20197.51|20321.14|20201.14|20321.14|20201.14|20317.51|20197.51|10
1631992730000|2021-09-18 19:18:50|20322.12|20202.12|20324.27|20204.27|20324.27|20204.27|20322.12|20202.12|10
1631992740000|2021-09-18 19:19:00|20324.57|20204.57|20325.83|20205.83|20326.12|20206.12|20324.57|20204.57|10
1631992750000|2021-09-18 19:19:10|20325.7|20205.7|20327.45|20207.45|20327.45|20207.45|20325.13|20205.13|10
1631992760000|2021-09-18 19:19:20|20327.58|20207.58|20328.17|20208.17|20328.6|20208.6|20327.58|20207.58|9
1631992770000|2021-09-18 19:19:30|20328.49|20208.49|20329.43|20209.43|20329.59|20209.59|20328.46|20208.46|10
1631992780000|2021-09-18 19:19:40|20329.92|20209.92|20329.24|20209.24|20330.03|20210.03|20328.9|20208.9|10
1631992790000|2021-09-18 19:19:50|20329.4|20209.4|20330.25|20210.25|20330.25|20210.25|20329.16|20209.16|9
1631992800000|2021-09-18 19:20:00|20330.78|20210.78|20330.52|20210.52|20330.78|20210.78|20329.59|20209.59|9
1631992810000|2021-09-18 19:20:10|20330.49|20210.49|20330.23|20210.23|20330.49|20210.49|20329.86|20209.86|10
1631992820000|2021-09-18 19:20:20|20330.06|20210.06|20331.19|20211.19|20331.63|20211.63|20330.06|20210.06|10
1631992830000|2021-09-18 19:20:30|20331.63|20211.63|20332.77|20212.77|20332.93|20212.93|20331.63|20211.63|9
1631992840000|2021-09-18 19:20:40|20332.74|20212.74|20333.01|20213.01|20333.03|20213.03|20332.4|20212.4|10
1631992850000|2021-09-18 19:20:50|20334.08|20214.08|20335.33|20215.33|20335.48|20215.48|20334.08|20214.08|9
1631992860000|2021-09-18 19:21:00|20335.31|20215.31|20335.91|20215.91|20336.2|20216.2|20335.31|20215.31|8
1631992870000|2021-09-18 19:21:10|20335.97|20215.97|20334.19|20214.19|20336.5|20216.5|20334.19|20214.19|9
1631992880000|2021-09-18 19:21:20|20333.8|20213.8|20328.04|20208.04|20333.8|20213.8|20328.04|20208.04|8
1631992890000|2021-09-18 19:21:30|20327.53|20207.53|20320.62|20200.62|20327.53|20207.53|20320.62|20200.62|9
1631992900000|2021-09-18 19:21:40|20320.28|20200.28|20319.9|20199.9|20320.4|20200.4|20319.89|20199.89|10
1631992910000|2021-09-18 19:21:50|20319.85|20199.85|20319.37|20199.37|20319.97|20199.97|20319.37|20199.37|9
1631992920000|2021-09-18 19:22:00|20319.42|20199.42|20318.35|20198.35|20319.44|20199.44|20318.29|20198.29|8
1631992930000|2021-09-18 19:22:10|20318.51|20198.51|20319.74|20199.74|20320.21|20200.21|20318.51|20198.51|9
1631992940000|2021-09-18 19:22:20|20319.85|20199.85|20319.41|20199.41|20319.85|20199.85|20319.41|20199.41|10
1631992950000|2021-09-18 19:22:30|20319.33|20199.33|20318.81|20198.81|20319.89|20199.89|20318.81|20198.81|10
1631992960000|2021-09-18 19:22:40|20319.15|20199.15|20319.21|20199.21|20319.21|20199.21|20318.78|20198.78|9
1631992970000|2021-09-18 19:22:50|20319.53|20199.53|20320.67|20200.67|20320.67|20200.67|20319.52|20199.52|9
1631992980000|2021-09-18 19:23:00|20320.53|20200.53|20317.69|20197.69|20320.74|20200.74|20317.69|20197.69|8
1631992990000|2021-09-18 19:23:10|20317.52|20197.52|20321.39|20201.39|20321.39|20201.39|20317.36|20197.36|10
1631993000000|2021-09-18 19:23:20|20321.04|20201.04|20318.35|20198.35|20321.04|20201.04|20318.35|20198.35|8
1631993010000|2021-09-18 19:23:30|20318.08|20198.08|20318.4|20198.4|20318.72|20198.72|20318.04|20198.04|9
1631993020000|2021-09-18 19:23:40|20318.48|20198.48|20319.23|20199.23|20319.23|20199.23|20317.69|20197.69|9
1631993030000|2021-09-18 19:23:50|20319.78|20199.78|20321|20201|20321.93|20201.93|20319.78|20199.78|10
1631993040000|2021-09-18 19:24:00|20321.05|20201.05|20321.39|20201.39|20321.99|20201.99|20321.05|20201.05|9
1631993050000|2021-09-18 19:24:10|20321.33|20201.33|20319.54|20199.54|20321.33|20201.33|20319.35|20199.35|9
1631993060000|2021-09-18 19:24:20|20318.74|20198.74|20319.02|20199.02|20319.21|20199.21|20318.74|20198.74|8
1631993070000|2021-09-18 19:24:30|20318.87|20198.87|20319.5|20199.5|20319.66|20199.66|20318.64|20198.64|10
1631993080000|2021-09-18 19:24:40|20319.94|20199.94|20320.34|20200.34|20320.35|20200.35|20319.78|20199.78|10
1631993090000|2021-09-18 19:24:50|20320.31|20200.31|20321.76|20201.76|20321.76|20201.76|20320.31|20200.31|10
1631993100000|2021-09-18 19:25:00|20321.54|20201.54|20320.38|20200.38|20321.59|20201.59|20319.87|20199.87|10
1631993110000|2021-09-18 19:25:10|20319.13|20199.13|20317.94|20197.94|20319.13|20199.13|20317.94|20197.94|10
1631993120000|2021-09-18 19:25:20|20317.79|20197.79|20318.42|20198.42|20318.46|20198.46|20317.74|20197.74|6
1631993130000|2021-09-18 19:25:30|20318.34|20198.34|20318.23|20198.23|20319.85|20199.85|20318.23|20198.23|10
1631993140000|2021-09-18 19:25:40|20318.22|20198.22|20315.53|20195.53|20318.39|20198.39|20315.53|20195.53|10
1631993150000|2021-09-18 19:25:50|20315.27|20195.27|20314.11|20194.11|20315.27|20195.27|20313.96|20193.96|10
1631993160000|2021-09-18 19:26:00|20314.09|20194.09|20311.48|20191.48|20314.09|20194.09|20311.34|20191.34|9
1631993170000|2021-09-18 19:26:10|20311.33|20191.33|20309.96|20189.96|20311.33|20191.33|20309.96|20189.96|8
1631993180000|2021-09-18 19:26:20|20310.03|20190.03|20311.92|20191.92|20311.92|20191.92|20309.94|20189.94|10
1631993190000|2021-09-18 19:26:30|20312.49|20192.49|20312.37|20192.37|20313.26|20193.26|20312.37|20192.37|9
1631993200000|2021-09-18 19:26:40|20312.25|20192.25|20312.31|20192.31|20312.31|20192.31|20311.83|20191.83|7
1631993210000|2021-09-18 19:26:50|20311.02|20191.02|20310.03|20190.03|20311.02|20191.02|20310.03|20190.03|7
1631993220000|2021-09-18 19:27:00|20310.11|20190.11|20312.28|20192.28|20312.28|20192.28|20310.11|20190.11|6
1631993230000|2021-09-18 19:27:10|20312.54|20192.54|20315.03|20195.03|20315.04|20195.04|20312.54|20192.54|10
1631993240000|2021-09-18 19:27:20|20315.13|20195.13|20317.03|20197.03|20317.03|20197.03|20315.13|20195.13|10
1631993250000|2021-09-18 19:27:30|20316.23|20196.23|20318.45|20198.45|20318.68|20198.68|20316.23|20196.23|10
1631993260000|2021-09-18 19:27:40|20318.65|20198.65|20317.74|20197.74|20318.79|20198.79|20317.5|20197.5|10
1631993270000|2021-09-18 19:27:50|20317.95|20197.95|20318.28|20198.28|20318.28|20198.28|20317.46|20197.46|10
1631993280000|2021-09-18 19:28:00|20318.19|20198.19|20317.98|20197.98|20318.47|20198.47|20317.84|20197.84|10
1631993290000|2021-09-18 19:28:10|20317.71|20197.71|20316.83|20196.83|20317.71|20197.71|20316.73|20196.73|8
1631993300000|2021-09-18 19:28:20|20316.43|20196.43|20313.64|20193.64|20316.43|20196.43|20313.63|20193.63|10
1631993310000|2021-09-18 19:28:30|20313.6|20193.6|20310.59|20190.59|20313.62|20193.62|20310.59|20190.59|10
1631993320000|2021-09-18 19:28:40|20310.84|20190.84|20310.66|20190.66|20311.36|20191.36|20310.5|20190.5|9
1631993330000|2021-09-18 19:28:50|20310.31|20190.31|20309.31|20189.31|20310.31|20190.31|20309.25|20189.25|10
1631993340000|2021-09-18 19:29:00|20309.29|20189.29|20310.04|20190.04|20310.2|20190.2|20309.29|20189.29|10
1631993350000|2021-09-18 19:29:10|20310.39|20190.39|20315.04|20195.04|20315.04|20195.04|20310.38|20190.38|10
1631993360000|2021-09-18 19:29:20|20315.89|20195.89|20317.88|20197.88|20317.88|20197.88|20315.89|20195.89|10
1631993370000|2021-09-18 19:29:30|20317.77|20197.77|20320.05|20200.05|20320.15|20200.15|20317.77|20197.77|9
1631993380000|2021-09-18 19:29:40|20320.03|20200.03|20318.27|20198.27|20320.03|20200.03|20318.27|20198.27|10
1631993390000|2021-09-18 19:29:50|20318.4|20198.4|20318.79|20198.79|20319.16|20199.16|20318.36|20198.36|10
1631993400000|2021-09-18 19:30:00|20318.27|20198.27|20317.08|20197.08|20318.51|20198.51|20317.08|20197.08|10
1631993410000|2021-09-18 19:30:10|20317.03|20197.03|20316.57|20196.57|20317.03|20197.03|20315.45|20195.45|10
1631993420000|2021-09-18 19:30:20|20316.54|20196.54|20315.58|20195.58|20316.62|20196.62|20315.58|20195.58|10
1631993430000|2021-09-18 19:30:30|20315.23|20195.23|20313.77|20193.77|20315.39|20195.39|20313.77|20193.77|9
1631993440000|2021-09-18 19:30:40|20313.41|20193.41|20312.32|20192.32|20313.41|20193.41|20312.32|20192.32|10
1631993450000|2021-09-18 19:30:50|20312.69|20192.69|20311.7|20191.7|20313.2|20193.2|20311.7|20191.7|10
1631993460000|2021-09-18 19:31:00|20311.98|20191.98|20309.35|20189.35|20312.04|20192.04|20309.35|20189.35|9
1631993470000|2021-09-18 19:31:10|20309.28|20189.28|20306.12|20186.12|20309.28|20189.28|20306.12|20186.12|10
1631993480000|2021-09-18 19:31:20|20303.63|20183.63|20300.52|20180.52|20303.63|20183.63|20300.48|20180.48|9
1631993490000|2021-09-18 19:31:30|20300.07|20180.07|20299.3|20179.3|20301.07|20181.07|20299.3|20179.3|10
1631993500000|2021-09-18 19:31:40|20298.54|20178.54|20292.86|20172.86|20298.54|20178.54|20292.86|20172.86|10
1631993510000|2021-09-18 19:31:50|20292.87|20172.87|20291.08|20171.08|20292.91|20172.91|20291.08|20171.08|10
1631993520000|2021-09-18 19:32:00|20291.26|20171.26|20294.7|20174.7|20295.49|20175.49|20291.26|20171.26|10
1631993530000|2021-09-18 19:32:10|20294.22|20174.22|20292.81|20172.81|20294.22|20174.22|20292.81|20172.81|8
1631993540000|2021-09-18 19:32:20|20292.8|20172.8|20292.23|20172.23|20293.07|20173.07|20292.18|20172.18|8
1631993550000|2021-09-18 19:32:30|20292.3|20172.3|20293.32|20173.32|20293.6|20173.6|20292.3|20172.3|10
1631993560000|2021-09-18 19:32:40|20293.7|20173.7|20297.38|20177.38|20297.38|20177.38|20293.62|20173.62|8
1631993570000|2021-09-18 19:32:50|20297.65|20177.65|20298.58|20178.58|20298.84|20178.84|20297.65|20177.65|9
1631993580000|2021-09-18 19:33:00|20298.48|20178.48|20298.78|20178.78|20298.78|20178.78|20298.07|20178.07|10
1631993590000|2021-09-18 19:33:10|20298.98|20178.98|20300.94|20180.94|20300.94|20180.94|20298.86|20178.86|10
1631993600000|2021-09-18 19:33:20|20300.8|20180.8|20300.1|20180.1|20300.87|20180.87|20300.1|20180.1|10
1631993610000|2021-09-18 19:33:30|20299.75|20179.75|20295.93|20175.93|20299.75|20179.75|20295.7|20175.7|10
1631993620000|2021-09-18 19:33:40|20295.9|20175.9|20294.64|20174.64|20295.9|20175.9|20294.54|20174.54|10
1631993630000|2021-09-18 19:33:50|20294.43|20174.43|20291.69|20171.69|20294.43|20174.43|20291.69|20171.69|10
1631993640000|2021-09-18 19:34:00|20290.15|20170.15|20289.29|20169.29|20290.15|20170.15|20288.43|20168.43|10
1631993650000|2021-09-18 19:34:10|20289.12|20169.12|20289.48|20169.48|20289.66|20169.66|20288.87|20168.87|9
1631993660000|2021-09-18 19:34:20|20289.35|20169.35|20288.9|20168.9|20289.66|20169.66|20288.9|20168.9|9
1631993670000|2021-09-18 19:34:30|20288.77|20168.77|20289.57|20169.57|20289.57|20169.57|20288.77|20168.77|9
1631993680000|2021-09-18 19:34:40|20289.29|20169.29|20291.31|20171.31|20291.31|20171.31|20289.29|20169.29|9
1631993690000|2021-09-18 19:34:50|20291.96|20171.96|20295.81|20175.81|20295.85|20175.85|20291.96|20171.96|9
1631993700000|2021-09-18 19:35:00|20296.47|20176.47|20298.48|20178.48|20298.48|20178.48|20296.47|20176.47|10
1631993710000|2021-09-18 19:35:10|20298.9|20178.9|20298.81|20178.81|20299.3|20179.3|20298.47|20178.47|10
1631993720000|2021-09-18 19:35:20|20298.03|20178.03|20296.97|20176.97|20298.56|20178.56|20296.97|20176.97|9
1631993730000|2021-09-18 19:35:30|20296.95|20176.95|20297.56|20177.56|20297.59|20177.59|20296.95|20176.95|10
1631993740000|2021-09-18 19:35:40|20297.21|20177.21|20298.04|20178.04|20298.04|20178.04|20297.21|20177.21|10
1631993750000|2021-09-18 19:35:50|20298.14|20178.14|20297.74|20177.74|20298.27|20178.27|20297.74|20177.74|10
1631993760000|2021-09-18 19:36:00|20297.81|20177.81|20293.41|20173.41|20297.96|20177.96|20293.41|20173.41|10
1631993770000|2021-09-18 19:36:10|20293.08|20173.08|20291.45|20171.45|20293.08|20173.08|20291.35|20171.35|10
1631993780000|2021-09-18 19:36:20|20291.48|20171.48|20291.06|20171.06|20291.48|20171.48|20290.72|20170.72|9
1631993790000|2021-09-18 19:36:30|20290.98|20170.98|20290.81|20170.81|20291.18|20171.18|20290.31|20170.31|10
1631993800000|2021-09-18 19:36:40|20290.13|20170.13|20293.16|20173.16|20293.16|20173.16|20290.13|20170.13|9
1631993810000|2021-09-18 19:36:50|20293.12|20173.12|20292.91|20172.91|20293.12|20173.12|20292.28|20172.28|10
1631993820000|2021-09-18 19:37:00|20293.2|20173.2|20292.78|20172.78|20293.31|20173.31|20292.27|20172.27|10
1631993830000|2021-09-18 19:37:10|20293.36|20173.36|20297.3|20177.3|20297.39|20177.39|20293.36|20173.36|10
1631993840000|2021-09-18 19:37:20|20297.71|20177.71|20299.83|20179.83|20299.88|20179.88|20297.71|20177.71|10
1631993850000|2021-09-18 19:37:30|20299.95|20179.95|20300.33|20180.33|20300.33|20180.33|20299.71|20179.71|9
1631993860000|2021-09-18 19:37:40|20300.19|20180.19|20300.18|20180.18|20300.91|20180.91|20300.18|20180.18|8
1631993870000|2021-09-18 19:37:50|20299.91|20179.91|20299.13|20179.13|20299.91|20179.91|20298.82|20178.82|10
1631993880000|2021-09-18 19:38:00|20298.52|20178.52|20298.94|20178.94|20299.46|20179.46|20298.52|20178.52|6
1631993890000|2021-09-18 19:38:10|20299.09|20179.09|20298.8|20178.8|20299.15|20179.15|20298.53|20178.53|9
1631993900000|2021-09-18 19:38:20|20298.61|20178.61|20296.13|20176.13|20298.61|20178.61|20296.13|20176.13|9
1631993910000|2021-09-18 19:38:30|20296|20176|20295.47|20175.47|20296|20176|20295.41|20175.41|9
1631993920000|2021-09-18 19:38:40|20295.43|20175.43|20296.27|20176.27|20296.69|20176.69|20295.43|20175.43|10
1631993930000|2021-09-18 19:38:50|20296.21|20176.21|20294.3|20174.3|20296.21|20176.21|20294.3|20174.3|9
1631993940000|2021-09-18 19:39:00|20294.07|20174.07|20294.5|20174.5|20294.55|20174.55|20293.86|20173.86|8
1631993950000|2021-09-18 19:39:10|20294.68|20174.68|20293.6|20173.6|20294.68|20174.68|20293.6|20173.6|10
1631993960000|2021-09-18 19:39:20|20293.71|20173.71|20295.55|20175.55|20295.7|20175.7|20293.68|20173.68|9
1631993970000|2021-09-18 19:39:30|20295.84|20175.84|20298.04|20178.04|20298.28|20178.28|20295.82|20175.82|10
1631993980000|2021-09-18 19:39:40|20297.75|20177.75|20297.27|20177.27|20298.8|20178.8|20297.19|20177.19|10
1631993990000|2021-09-18 19:39:50|20297.26|20177.26|20299.8|20179.8|20299.8|20179.8|20297.26|20177.26|9
1631994000000|2021-09-18 19:40:00|20299.93|20179.93|20299.94|20179.94|20300.04|20180.04|20299.4|20179.4|9
1631994010000|2021-09-18 19:40:10|20299.62|20179.62|20300.7|20180.7|20300.96|20180.96|20299.41|20179.41|10
1631994020000|2021-09-18 19:40:20|20300.68|20180.68|20301.78|20181.78|20301.78|20181.78|20300.66|20180.66|9
1631994030000|2021-09-18 19:40:30|20302.03|20182.03|20300.54|20180.54|20302.34|20182.34|20299.22|20179.22|10
1631994040000|2021-09-18 19:40:40|20301.14|20181.14|20301.25|20181.25|20302.4|20182.4|20301.14|20181.14|10
1631994050000|2021-09-18 19:40:50|20300.67|20180.67|20301.14|20181.14|20301.42|20181.42|20300.57|20180.57|9
1631994060000|2021-09-18 19:41:00|20301.48|20181.48|20302.74|20182.74|20303.55|20183.55|20301.27|20181.27|10
1631994070000|2021-09-18 19:41:10|20302.44|20182.44|20301.81|20181.81|20302.72|20182.72|20301.81|20181.81|10
1631994080000|2021-09-18 19:41:20|20301.82|20181.82|20298.87|20178.87|20301.82|20181.82|20297.96|20177.96|10
1631994090000|2021-09-18 19:41:30|20299.25|20179.25|20302.79|20182.79|20302.86|20182.86|20299.25|20179.25|10
1631994100000|2021-09-18 19:41:40|20303.19|20183.19|20306.83|20186.83|20306.83|20186.83|20303.19|20183.19|10
1631994110000|2021-09-18 19:41:50|20307.74|20187.74|20310.24|20190.24|20310.25|20190.25|20307.74|20187.74|10
1631994120000|2021-09-18 19:42:00|20310.43|20190.43|20312.13|20192.13|20312.13|20192.13|20309.1|20189.1|9
1631994130000|2021-09-18 19:42:10|20312.49|20192.49|20318.39|20198.39|20318.67|20198.67|20312.49|20192.49|9
1631994140000|2021-09-18 19:42:20|20318.83|20198.83|20319.05|20199.05|20319.99|20199.99|20318.79|20198.79|10
1631994150000|2021-09-18 19:42:30|20319.22|20199.22|20317.86|20197.86|20319.22|20199.22|20317.86|20197.86|10
1631994160000|2021-09-18 19:42:40|20317.87|20197.87|20316.21|20196.21|20317.87|20197.87|20316.21|20196.21|9
1631994170000|2021-09-18 19:42:50|20316.11|20196.11|20316.65|20196.65|20316.65|20196.65|20314.97|20194.97|10
1631994180000|2021-09-18 19:43:00|20316.9|20196.9|20315.74|20195.74|20317.25|20197.25|20315.74|20195.74|10
1631994190000|2021-09-18 19:43:10|20315.41|20195.41|20313.82|20193.82|20316.48|20196.48|20313.82|20193.82|9
1631994200000|2021-09-18 19:43:20|20313.34|20193.34|20314.28|20194.28|20314.32|20194.32|20312.88|20192.88|10
1631994210000|2021-09-18 19:43:30|20315.22|20195.22|20316.88|20196.88|20317.84|20197.84|20315.22|20195.22|10
1631994220000|2021-09-18 19:43:40|20317.06|20197.06|20319.51|20199.51|20319.51|20199.51|20317.06|20197.06|10
1631994230000|2021-09-18 19:43:50|20319.5|20199.5|20320.47|20200.47|20320.47|20200.47|20319.09|20199.09|9
1631994240000|2021-09-18 19:44:00|20320.34|20200.34|20323.19|20203.19|20323.19|20203.19|20320.24|20200.24|10
1631994250000|2021-09-18 19:44:10|20323.07|20203.07|20322.41|20202.41|20323.07|20203.07|20322.36|20202.36|9
1631994260000|2021-09-18 19:44:20|20321.93|20201.93|20321.97|20201.97|20323.93|20203.93|20321.93|20201.93|10
1631994270000|2021-09-18 19:44:30|20321.51|20201.51|20323.03|20203.03|20323.04|20203.04|20321.51|20201.51|7
1631994280000|2021-09-18 19:44:40|20323.38|20203.38|20324.48|20204.48|20324.48|20204.48|20322.6|20202.6|10
1631994290000|2021-09-18 19:44:50|20324.71|20204.71|20326.8|20206.8|20326.8|20206.8|20324.71|20204.71|10
1631994300000|2021-09-18 19:45:00|20326.7|20206.7|20326.08|20206.08|20326.77|20206.77|20326.08|20206.08|9
1631994310000|2021-09-18 19:45:10|20327.67|20207.67|20325.43|20205.43|20327.7|20207.7|20325.43|20205.43|10
1631994320000|2021-09-18 19:45:20|20325.56|20205.56|20322.94|20202.94|20325.56|20205.56|20322.6|20202.6|10
1631994330000|2021-09-18 19:45:30|20323.21|20203.21|20321.55|20201.55|20323.72|20203.72|20321.55|20201.55|8
1631994340000|2021-09-18 19:45:40|20321.83|20201.83|20322.68|20202.68|20322.68|20202.68|20321.22|20201.22|8
1631994350000|2021-09-18 19:45:50|20321.49|20201.49|20323.1|20203.1|20323.1|20203.1|20321.45|20201.45|9
1631994360000|2021-09-18 19:46:00|20323.35|20203.35|20324.07|20204.07|20325.15|20205.15|20323.35|20203.35|9
1631994370000|2021-09-18 19:46:10|20323.96|20203.96|20324.64|20204.64|20324.64|20204.64|20323.65|20203.65|10
1631994380000|2021-09-18 19:46:20|20325.15|20205.15|20326.75|20206.75|20326.75|20206.75|20325.15|20205.15|10
1631994390000|2021-09-18 19:46:30|20326.82|20206.82|20327.13|20207.13|20327.13|20207.13|20326.54|20206.54|10
1631994400000|2021-09-18 19:46:40|20327.15|20207.15|20326.35|20206.35|20327.3|20207.3|20326.29|20206.29|10
1631994410000|2021-09-18 19:46:50|20326.48|20206.48|20324.96|20204.96|20326.48|20206.48|20323.69|20203.69|10
1631994420000|2021-09-18 19:47:00|20325.01|20205.01|20324.54|20204.54|20325.01|20205.01|20324.52|20204.52|10
1631994430000|2021-09-18 19:47:10|20324.57|20204.57|20323.88|20203.88|20324.69|20204.69|20323.88|20203.88|10
1631994440000|2021-09-18 19:47:20|20323.53|20203.53|20322.29|20202.29|20323.53|20203.53|20322.29|20202.29|8
1631994450000|2021-09-18 19:47:30|20322.68|20202.68|20319.44|20199.44|20322.77|20202.77|20319.24|20199.24|10
1631994460000|2021-09-18 19:47:40|20319.46|20199.46|20321.96|20201.96|20321.96|20201.96|20319.46|20199.46|7
1631994470000|2021-09-18 19:47:50|20322.24|20202.24|20320.79|20200.79|20322.24|20202.24|20320.6|20200.6|10
1631994480000|2021-09-18 19:48:00|20320.72|20200.72|20318.96|20198.96|20320.72|20200.72|20318.96|20198.96|10
1631994490000|2021-09-18 19:48:10|20318.95|20198.95|20319.35|20199.35|20319.35|20199.35|20318.66|20198.66|8
1631994500000|2021-09-18 19:48:20|20319.38|20199.38|20320.42|20200.42|20320.42|20200.42|20319.32|20199.32|10
1631994510000|2021-09-18 19:48:30|20320.75|20200.75|20321.39|20201.39|20321.48|20201.48|20320.57|20200.57|10
1631994520000|2021-09-18 19:48:40|20322.38|20202.38|20322.92|20202.92|20323.32|20203.32|20322.36|20202.36|10
1631994530000|2021-09-18 19:48:50|20323.7|20203.7|20323.77|20203.77|20324.01|20204.01|20323.7|20203.7|10
1631994540000|2021-09-18 19:49:00|20323.08|20203.08|20322.99|20202.99|20323.15|20203.15|20322.65|20202.65|10
1631994550000|2021-09-18 19:49:10|20323.27|20203.27|20324.5|20204.5|20324.5|20204.5|20323.27|20203.27|9
1631994560000|2021-09-18 19:49:20|20324.24|20204.24|20324.21|20204.21|20324.54|20204.54|20323.92|20203.92|10
1631994570000|2021-09-18 19:49:30|20324.48|20204.48|20323.1|20203.1|20324.48|20204.48|20322.89|20202.89|8
1631994580000|2021-09-18 19:49:40|20322.92|20202.92|20319.88|20199.88|20322.92|20202.92|20319.88|20199.88|10
1631994590000|2021-09-18 19:49:50|20319.86|20199.86|20319.65|20199.65|20320.52|20200.52|20319.6|20199.6|10
1631994600000|2021-09-18 19:50:00|20319.63|20199.63|20324.09|20204.09|20324.09|20204.09|20319.5|20199.5|10
1631994610000|2021-09-18 19:50:10|20325.04|20205.04|20322.52|20202.52|20325.91|20205.91|20322.52|20202.52|10
1631994620000|2021-09-18 19:50:20|20322.93|20202.93|20322.34|20202.34|20322.93|20202.93|20322.25|20202.25|10
1631994630000|2021-09-18 19:50:30|20322.8|20202.8|20321.4|20201.4|20322.83|20202.83|20321.4|20201.4|10
1631994640000|2021-09-18 19:50:40|20321.42|20201.42|20323.43|20203.43|20323.52|20203.52|20321.32|20201.32|10
1631994650000|2021-09-18 19:50:50|20323.45|20203.45|20323.27|20203.27|20324.08|20204.08|20322.76|20202.76|9
1631994660000|2021-09-18 19:51:00|20323|20203|20322.58|20202.58|20323|20203|20322.56|20202.56|9
1631994670000|2021-09-18 19:51:10|20322.4|20202.4|20323.22|20203.22|20323.24|20203.24|20321.09|20201.09|8
1631994680000|2021-09-18 19:51:20|20323.21|20203.21|20325.48|20205.48|20326.26|20206.26|20323.21|20203.21|9
1631994690000|2021-09-18 19:51:30|20325.74|20205.74|20324.78|20204.78|20325.74|20205.74|20324.54|20204.54|9
1631994700000|2021-09-18 19:51:40|20324.9|20204.9|20324.1|20204.1|20324.99|20204.99|20324.1|20204.1|10
1631994710000|2021-09-18 19:51:50|20324.17|20204.17|20324.67|20204.67|20324.67|20204.67|20323.92|20203.92|9
1631994720000|2021-09-18 19:52:00|20326.4|20206.4|20329.23|20209.23|20329.48|20209.48|20326.4|20206.4|10
1631994730000|2021-09-18 19:52:10|20327.97|20207.97|20326.98|20206.98|20327.97|20207.97|20326.79|20206.79|9
1631994740000|2021-09-18 19:52:20|20326.99|20206.99|20328.96|20208.96|20328.96|20208.96|20326.9|20206.9|10
1631994750000|2021-09-18 19:52:30|20329.49|20209.49|20331.77|20211.77|20331.77|20211.77|20329.49|20209.49|8
1631994760000|2021-09-18 19:52:40|20330.8|20210.8|20331.71|20211.71|20331.71|20211.71|20330.8|20210.8|9
1631994770000|2021-09-18 19:52:50|20332.53|20212.53|20334.24|20214.24|20334.24|20214.24|20332.53|20212.53|10
1631994780000|2021-09-18 19:53:00|20334.1|20214.1|20334.35|20214.35|20334.8|20214.8|20334.1|20214.1|8
1631994790000|2021-09-18 19:53:10|20334.68|20214.68|20335.74|20215.74|20335.84|20215.84|20334.57|20214.57|9
1631994800000|2021-09-18 19:53:20|20335.95|20215.95|20337.26|20217.26|20337.26|20217.26|20335.8|20215.8|8
1631994810000|2021-09-18 19:53:30|20336.21|20216.21|20337.5|20217.5|20338.89|20218.89|20335.94|20215.94|9
1631994820000|2021-09-18 19:53:40|20337.73|20217.73|20338.07|20218.07|20338.54|20218.54|20337.27|20217.27|10
1631994830000|2021-09-18 19:53:50|20338.38|20218.38|20341.84|20221.84|20341.84|20221.84|20338.33|20218.33|10
1631994840000|2021-09-18 19:54:00|20341.59|20221.59|20342.79|20222.79|20342.79|20222.79|20341.58|20221.58|10
1631994850000|2021-09-18 19:54:10|20342.96|20222.96|20343.66|20223.66|20343.81|20223.81|20342.39|20222.39|10
1631994860000|2021-09-18 19:54:20|20343.59|20223.59|20344.58|20224.58|20344.58|20224.58|20343|20223|10
1631994870000|2021-09-18 19:54:30|20344.69|20224.69|20343.11|20223.11|20344.69|20224.69|20343.11|20223.11|9
1631994880000|2021-09-18 19:54:40|20342.61|20222.61|20343.11|20223.11|20343.11|20223.11|20342.61|20222.61|10
1631994890000|2021-09-18 19:54:50|20343.06|20223.06|20340.07|20220.07|20343.08|20223.08|20340.07|20220.07|10
1631994900000|2021-09-18 19:55:00|20339.74|20219.74|20337.54|20217.54|20339.97|20219.97|20337.02|20217.02|9
1631994910000|2021-09-18 19:55:10|20337.38|20217.38|20334.64|20214.64|20337.38|20217.38|20334.64|20214.64|9
1631994920000|2021-09-18 19:55:20|20334.39|20214.39|20331.24|20211.24|20334.39|20214.39|20330.99|20210.99|9
1631994930000|2021-09-18 19:55:30|20331.18|20211.18|20329.62|20209.62|20331.18|20211.18|20329.62|20209.62|9
1631994940000|2021-09-18 19:55:40|20329.31|20209.31|20328.82|20208.82|20329.31|20209.31|20328.79|20208.79|10
1631994950000|2021-09-18 19:55:50|20328.85|20208.85|20328.47|20208.47|20328.85|20208.85|20328.03|20208.03|7
1631994960000|2021-09-18 19:56:00|20328.29|20208.29|20327.95|20207.95|20328.36|20208.36|20327.95|20207.95|10
1631994970000|2021-09-18 19:56:10|20327.92|20207.92|20327.41|20207.41|20327.92|20207.92|20326.49|20206.49|9
1631994980000|2021-09-18 19:56:20|20327.23|20207.23|20328.48|20208.48|20328.48|20208.48|20326.96|20206.96|10
1631994990000|2021-09-18 19:56:30|20328.52|20208.52|20331.03|20211.03|20331.03|20211.03|20328.52|20208.52|9
1631995000000|2021-09-18 19:56:40|20331.06|20211.06|20333.91|20213.91|20333.91|20213.91|20331.06|20211.06|10
1631995010000|2021-09-18 19:56:50|20334|20214|20333.87|20213.87|20334.38|20214.38|20333.87|20213.87|10
1631995020000|2021-09-18 19:57:00|20333.92|20213.92|20333.09|20213.09|20333.92|20213.92|20333.05|20213.05|9
1631995030000|2021-09-18 19:57:10|20333.04|20213.04|20336.42|20216.42|20336.42|20216.42|20333.04|20213.04|10
1631995040000|2021-09-18 19:57:20|20336.43|20216.43|20344.09|20224.09|20344.09|20224.09|20336.43|20216.43|10
1631995050000|2021-09-18 19:57:30|20344.55|20224.55|20349.23|20229.23|20349.23|20229.23|20344.55|20224.55|10
1631995060000|2021-09-18 19:57:40|20351.47|20231.47|20353.23|20233.23|20353.25|20233.25|20351.15|20231.15|10
1631995070000|2021-09-18 19:57:50|20353.93|20233.93|20357.99|20237.99|20358.2|20238.2|20353.93|20233.93|10
1631995080000|2021-09-18 19:58:00|20358.4|20238.4|20360.45|20240.45|20360.62|20240.62|20358.4|20238.4|10
1631995090000|2021-09-18 19:58:10|20360.59|20240.59|20361.75|20241.75|20361.75|20241.75|20360.59|20240.59|10
1631995100000|2021-09-18 19:58:20|20361.76|20241.76|20364.4|20244.4|20364.4|20244.4|20361.63|20241.63|10
1631995110000|2021-09-18 19:58:30|20364.68|20244.68|20367.22|20247.22|20367.86|20247.86|20364.68|20244.68|10
1631995120000|2021-09-18 19:58:40|20367.43|20247.43|20367.8|20247.8|20368.13|20248.13|20367.11|20247.11|10
1631995130000|2021-09-18 19:58:50|20368.35|20248.35|20372.3|20252.3|20372.3|20252.3|20368.35|20248.35|10
1631995140000|2021-09-18 19:59:00|20372.43|20252.43|20370.14|20250.14|20373.03|20253.03|20370.14|20250.14|10
1631995150000|2021-09-18 19:59:10|20369.69|20249.69|20367.1|20247.1|20369.86|20249.86|20366.99|20246.99|10
1631995160000|2021-09-18 19:59:20|20367.36|20247.36|20367.81|20247.81|20367.81|20247.81|20366.25|20246.25|10
1631995170000|2021-09-18 19:59:30|20368.05|20248.05|20372.43|20252.43|20372.43|20252.43|20368.05|20248.05|10
1631995180000|2021-09-18 19:59:40|20373.89|20253.89|20375.88|20255.88|20375.88|20255.88|20373.89|20253.89|10
1631995190000|2021-09-18 19:59:50|20375.18|20255.18|20377.58|20257.58|20377.58|20257.58|20375.18|20255.18|10
1631995200000|2021-09-18 20:00:00|20377.57|20257.57|20383.18|20263.18|20383.18|20263.18|20377.57|20257.57|9
1631995210000|2021-09-18 20:00:10|20383.06|20263.06|20386.8|20266.8|20387.88|20267.88|20383.06|20263.06|10
1631995220000|2021-09-18 20:00:20|20387.09|20267.09|20382.16|20262.16|20387.09|20267.09|20382.16|20262.16|10
1631995230000|2021-09-18 20:00:30|20381.09|20261.09|20379.02|20259.02|20382.1|20262.1|20379.02|20259.02|10
1631995240000|2021-09-18 20:00:40|20378.92|20258.92|20375.97|20255.97|20378.92|20258.92|20374.73|20254.73|9
1631995250000|2021-09-18 20:00:50|20375.99|20255.99|20375.23|20255.23|20376.31|20256.31|20375.23|20255.23|10
1631995260000|2021-09-18 20:01:00|20374.57|20254.57|20372.65|20252.65|20374.57|20254.57|20372.63|20252.63|10
1631995270000|2021-09-18 20:01:10|20372.2|20252.2|20365.71|20245.71|20372.2|20252.2|20365.71|20245.71|10
1631995280000|2021-09-18 20:01:20|20364.74|20244.74|20357.6|20237.6|20364.74|20244.74|20357.6|20237.6|10
1631995290000|2021-09-18 20:01:30|20358.35|20238.35|20353.3|20233.3|20358.35|20238.35|20353.3|20233.3|10
1631995300000|2021-09-18 20:01:40|20353.61|20233.61|20353.62|20233.62|20353.98|20233.98|20353.39|20233.39|8
1631995310000|2021-09-18 20:01:50|20353.45|20233.45|20352.46|20232.46|20353.45|20233.45|20352.03|20232.03|10
1631995320000|2021-09-18 20:02:00|20352.26|20232.26|20347.49|20227.49|20352.26|20232.26|20347.49|20227.49|10
1631995330000|2021-09-18 20:02:10|20346.6|20226.6|20344.87|20224.87|20346.6|20226.6|20344.7|20224.7|9
1631995340000|2021-09-18 20:02:20|20344.74|20224.74|20338.89|20218.89|20344.74|20224.74|20338.89|20218.89|10
1631995350000|2021-09-18 20:02:30|20338.84|20218.84|20329.39|20209.39|20338.84|20218.84|20328.31|20208.31|10
1631995360000|2021-09-18 20:02:40|20329.23|20209.23|20315.41|20195.41|20329.56|20209.56|20315.41|20195.41|10
1631995370000|2021-09-18 20:02:50|20316.09|20196.09|20309.79|20189.79|20316.09|20196.09|20309.56|20189.56|10
1631995380000|2021-09-18 20:03:00|20309.75|20189.75|20306.55|20186.55|20310.03|20190.03|20306.32|20186.32|10
1631995390000|2021-09-18 20:03:10|20306.4|20186.4|20304.88|20184.88|20306.71|20186.71|20304.88|20184.88|10
1631995400000|2021-09-18 20:03:20|20304.77|20184.77|20301.27|20181.27|20304.77|20184.77|20301.27|20181.27|10
1631995410000|2021-09-18 20:03:30|20300.27|20180.27|20293.56|20173.56|20300.27|20180.27|20293.56|20173.56|10
1631995420000|2021-09-18 20:03:40|20292.87|20172.87|20290.26|20170.26|20292.87|20172.87|20287.45|20167.45|10
1631995430000|2021-09-18 20:03:50|20290.22|20170.22|20286.17|20166.17|20290.22|20170.22|20286.17|20166.17|10
1631995440000|2021-09-18 20:04:00|20285.83|20165.83|20281.3|20161.3|20285.83|20165.83|20281.17|20161.17|10
1631995450000|2021-09-18 20:04:10|20281.28|20161.28|20272.44|20152.44|20281.28|20161.28|20272.44|20152.44|10
1631995460000|2021-09-18 20:04:20|20272.21|20152.21|20270.43|20150.43|20272.21|20152.21|20270.43|20150.43|10
1631995470000|2021-09-18 20:04:30|20267.47|20147.47|20263.71|20143.71|20267.47|20147.47|20263.71|20143.71|10
1631995480000|2021-09-18 20:04:40|20263.63|20143.63|20253.07|20133.07|20263.63|20143.63|20249.26|20129.26|10
1631995490000|2021-09-18 20:04:50|20254.86|20134.86|20250.32|20130.32|20254.86|20134.86|20249.98|20129.98|10
1631995500000|2021-09-18 20:05:00|20248.12|20128.12|20246.56|20126.56|20248.65|20128.65|20246.19|20126.19|10
1631995510000|2021-09-18 20:05:10|20246.41|20126.41|20242.01|20122.01|20246.41|20126.41|20242.01|20122.01|10
1631995520000|2021-09-18 20:05:20|20242.08|20122.08|20230.35|20110.35|20242.08|20122.08|20228.42|20108.42|10
1631995530000|2021-09-18 20:05:30|20226.17|20106.17|20217.48|20097.48|20227.85|20107.85|20217.48|20097.48|10
1631995540000|2021-09-18 20:05:40|20217.28|20097.28|20218.66|20098.66|20218.83|20098.83|20215.88|20095.88|10
1631995550000|2021-09-18 20:05:50|20218.61|20098.61|20225.18|20105.18|20225.18|20105.18|20218.61|20098.61|10
1631995560000|2021-09-18 20:06:00|20226.03|20106.03|20234.9|20114.9|20234.9|20114.9|20226.03|20106.03|9
1631995570000|2021-09-18 20:06:10|20234.82|20114.82|20233.72|20113.72|20239.07|20119.07|20233.72|20113.72|10
1631995580000|2021-09-18 20:06:20|20232.67|20112.67|20227.16|20107.16|20232.67|20112.67|20225.07|20105.07|10
1631995590000|2021-09-18 20:06:30|20227.24|20107.24|20227.32|20107.32|20228.06|20108.06|20227.24|20107.24|10
1631995600000|2021-09-18 20:06:40|20227.22|20107.22|20228.02|20108.02|20228.37|20108.37|20227.22|20107.22|10
1631995610000|2021-09-18 20:06:50|20227.97|20107.97|20226.91|20106.91|20227.97|20107.97|20226.8|20106.8|10
1631995620000|2021-09-18 20:07:00|20226.53|20106.53|20224.05|20104.05|20226.53|20106.53|20224.05|20104.05|10
1631995630000|2021-09-18 20:07:10|20223.53|20103.53|20219.86|20099.86|20223.53|20103.53|20219.86|20099.86|10
1631995640000|2021-09-18 20:07:20|20220.01|20100.01|20221.96|20101.96|20221.96|20101.96|20219.47|20099.47|9
1631995650000|2021-09-18 20:07:30|20222.14|20102.14|20224.1|20104.1|20224.54|20104.54|20222.05|20102.05|10
1631995660000|2021-09-18 20:07:40|20223.98|20103.98|20225.58|20105.58|20225.58|20105.58|20223.15|20103.15|9
1631995670000|2021-09-18 20:07:50|20225.77|20105.77|20228.28|20108.28|20228.28|20108.28|20225.77|20105.77|9
1631995680000|2021-09-18 20:08:00|20228.61|20108.61|20227.28|20107.28|20229.34|20109.34|20226.87|20106.87|10
1631995690000|2021-09-18 20:08:10|20227.29|20107.29|20235.11|20115.11|20235.11|20115.11|20227.29|20107.29|10
1631995700000|2021-09-18 20:08:20|20235.55|20115.55|20244.55|20124.55|20244.55|20124.55|20235.55|20115.55|10
1631995710000|2021-09-18 20:08:30|20244.7|20124.7|20245.16|20125.16|20245.65|20125.65|20244.7|20124.7|10
1631995720000|2021-09-18 20:08:40|20245.71|20125.71|20246.1|20126.1|20247.49|20127.49|20245.71|20125.71|10
1631995730000|2021-09-18 20:08:50|20246.03|20126.03|20249.1|20129.1|20249.1|20129.1|20246.03|20126.03|10
1631995740000|2021-09-18 20:09:00|20249.18|20129.18|20249.57|20129.57|20249.64|20129.64|20248.96|20128.96|10
1631995750000|2021-09-18 20:09:10|20249.15|20129.15|20243.72|20123.72|20249.15|20129.15|20243.72|20123.72|10
1631995760000|2021-09-18 20:09:20|20243.79|20123.79|20236.05|20116.05|20244.31|20124.31|20236.05|20116.05|10
1631995770000|2021-09-18 20:09:30|20235.61|20115.61|20232.12|20112.12|20235.61|20115.61|20232.12|20112.12|10
1631995780000|2021-09-18 20:09:40|20232.53|20112.53|20227.38|20107.38|20232.53|20112.53|20227.38|20107.38|10
1631995790000|2021-09-18 20:09:50|20227.37|20107.37|20226.08|20106.08|20227.51|20107.51|20225.46|20105.46|10
1631995800000|2021-09-18 20:10:00|20225.58|20105.58|20225.79|20105.79|20226.1|20106.1|20225.23|20105.23|10
1631995810000|2021-09-18 20:10:10|20225.38|20105.38|20225.57|20105.57|20225.57|20105.57|20224.68|20104.68|10
1631995820000|2021-09-18 20:10:20|20225.85|20105.85|20230.02|20110.02|20230.43|20110.43|20225.85|20105.85|9
1631995830000|2021-09-18 20:10:30|20230.54|20110.54|20226|20106|20230.54|20110.54|20226|20106|10
1631995840000|2021-09-18 20:10:40|20224.25|20104.25|20220.23|20100.23|20224.25|20104.25|20220.23|20100.23|9
1631995850000|2021-09-18 20:10:50|20219.41|20099.41|20216.33|20096.33|20219.41|20099.41|20216.33|20096.33|10
1631995860000|2021-09-18 20:11:00|20216.15|20096.15|20213.58|20093.58|20216.15|20096.15|20213.56|20093.56|10
1631995870000|2021-09-18 20:11:10|20213.5|20093.5|20211.56|20091.56|20213.5|20093.5|20211.56|20091.56|10
1631995880000|2021-09-18 20:11:20|20211.72|20091.72|20212.03|20092.03|20212.16|20092.16|20210.22|20090.22|10
1631995890000|2021-09-18 20:11:30|20212.44|20092.44|20212.34|20092.34|20212.46|20092.46|20211.56|20091.56|9
1631995900000|2021-09-18 20:11:40|20212.58|20092.58|20213.86|20093.86|20214.29|20094.29|20212.58|20092.58|10
1631995910000|2021-09-18 20:11:50|20213.91|20093.91|20214.05|20094.05|20214.13|20094.13|20213.31|20093.31|9
1631995920000|2021-09-18 20:12:00|20213.96|20093.96|20215.27|20095.27|20215.5|20095.5|20213.8|20093.8|8
1631995930000|2021-09-18 20:12:10|20215.18|20095.18|20214.13|20094.13|20215.8|20095.8|20214.13|20094.13|10
1631995940000|2021-09-18 20:12:20|20214.68|20094.68|20210.48|20090.48|20214.68|20094.68|20210.48|20090.48|10
1631995950000|2021-09-18 20:12:30|20210.45|20090.45|20207.47|20087.47|20210.45|20090.45|20207.33|20087.33|10
1631995960000|2021-09-18 20:12:40|20207.55|20087.55|20208.8|20088.8|20208.92|20088.92|20207.39|20087.39|10
1631995970000|2021-09-18 20:12:50|20209.12|20089.12|20210.12|20090.12|20210.12|20090.12|20208.5|20088.5|9
1631995980000|2021-09-18 20:13:00|20210.25|20090.25|20208.71|20088.71|20210.25|20090.25|20208.53|20088.53|10
1631995990000|2021-09-18 20:13:10|20207.57|20087.57|20183|20063|20207.6|20087.6|20183|20063|10
1631996000000|2021-09-18 20:13:20|20180.64|20060.64|20177.68|20057.68|20180.64|20060.64|20177.68|20057.68|10
1631996010000|2021-09-18 20:13:30|20178.13|20058.13|20165.57|20045.57|20178.13|20058.13|20165.57|20045.57|10
1631996020000|2021-09-18 20:13:40|20165.26|20045.26|20166.81|20046.81|20166.81|20046.81|20165.02|20045.02|10
1631996030000|2021-09-18 20:13:50|20167.27|20047.27|20174.88|20054.88|20174.88|20054.88|20167.27|20047.27|10
1631996040000|2021-09-18 20:14:00|20175|20055|20179.99|20059.99|20180.17|20060.17|20174.95|20054.95|10
1631996050000|2021-09-18 20:14:10|20179.93|20059.93|20179.24|20059.24|20181.04|20061.04|20179.1|20059.1|10
1631996060000|2021-09-18 20:14:20|20178.44|20058.44|20177.39|20057.39|20178.97|20058.97|20177.39|20057.39|9
1631996070000|2021-09-18 20:14:30|20176.58|20056.58|20171.41|20051.41|20176.58|20056.58|20171.07|20051.07|10
1631996080000|2021-09-18 20:14:40|20171.59|20051.59|20180.07|20060.07|20180.07|20060.07|20171.59|20051.59|10
1631996090000|2021-09-18 20:14:50|20180.01|20060.01|20187.58|20067.58|20188.35|20068.35|20180.01|20060.01|10
1631996100000|2021-09-18 20:15:00|20188.04|20068.04|20180.06|20060.06|20188.06|20068.06|20180.06|20060.06|10
1631996110000|2021-09-18 20:15:10|20179.8|20059.8|20171.26|20051.26|20179.8|20059.8|20171.26|20051.26|10
1631996120000|2021-09-18 20:15:20|20171.36|20051.36|20167.13|20047.13|20171.36|20051.36|20166.7|20046.7|10
1631996130000|2021-09-18 20:15:30|20167.14|20047.14|20167.65|20047.65|20169.43|20049.43|20167.14|20047.14|10
1631996140000|2021-09-18 20:15:40|20167.67|20047.67|20169.54|20049.54|20169.54|20049.54|20167.14|20047.14|10
1631996150000|2021-09-18 20:15:50|20169.55|20049.55|20173.48|20053.48|20173.48|20053.48|20169.55|20049.55|9
1631996160000|2021-09-18 20:16:00|20173.83|20053.83|20182.75|20062.75|20182.75|20062.75|20173.83|20053.83|10
1631996170000|2021-09-18 20:16:10|20182.15|20062.15|20179.13|20059.13|20182.81|20062.81|20179.13|20059.13|10
1631996180000|2021-09-18 20:16:20|20179.04|20059.04|20176.52|20056.52|20179.85|20059.85|20176.52|20056.52|9
1631996190000|2021-09-18 20:16:30|20176.02|20056.02|20179.51|20059.51|20180.22|20060.22|20175.73|20055.73|10
1631996200000|2021-09-18 20:16:40|20179.23|20059.23|20179.3|20059.3|20179.3|20059.3|20177.73|20057.73|10
1631996210000|2021-09-18 20:16:50|20179.27|20059.27|20174.19|20054.19|20179.56|20059.56|20174.19|20054.19|10
1631996220000|2021-09-18 20:17:00|20173.46|20053.46|20171.5|20051.5|20173.46|20053.46|20171.42|20051.42|10
1631996230000|2021-09-18 20:17:10|20170.54|20050.54|20169.27|20049.27|20170.54|20050.54|20169.22|20049.22|10
1631996240000|2021-09-18 20:17:20|20168.46|20048.46|20168.92|20048.92|20168.92|20048.92|20167.11|20047.11|10
1631996250000|2021-09-18 20:17:30|20168.76|20048.76|20168.79|20048.79|20168.79|20048.79|20167.02|20047.02|10
1631996260000|2021-09-18 20:17:40|20169.14|20049.14|20165.63|20045.63|20169.14|20049.14|20165.63|20045.63|10
1631996270000|2021-09-18 20:17:50|20164.84|20044.84|20165.39|20045.39|20165.39|20045.39|20163.61|20043.61|10
1631996280000|2021-09-18 20:18:00|20165.84|20045.84|20165.67|20045.67|20166.84|20046.84|20165.43|20045.43|10
1631996290000|2021-09-18 20:18:10|20165.58|20045.58|20165.8|20045.8|20165.8|20045.8|20165.35|20045.35|10
1631996300000|2021-09-18 20:18:20|20166.72|20046.72|20171.75|20051.75|20171.75|20051.75|20166.72|20046.72|10
1631996310000|2021-09-18 20:18:30|20171.64|20051.64|20172.23|20052.23|20173.21|20053.21|20171.64|20051.64|10
1631996320000|2021-09-18 20:18:40|20172.61|20052.61|20172.26|20052.26|20172.95|20052.95|20171.16|20051.16|10
1631996330000|2021-09-18 20:18:50|20172.03|20052.03|20172.65|20052.65|20172.65|20052.65|20170.81|20050.81|10
1631996340000|2021-09-18 20:19:00|20172.61|20052.61|20173.74|20053.74|20173.74|20053.74|20172.49|20052.49|9
1631996350000|2021-09-18 20:19:10|20173.65|20053.65|20174.09|20054.09|20174.24|20054.24|20173.22|20053.22|10
1631996360000|2021-09-18 20:19:20|20173.69|20053.69|20173.75|20053.75|20174.09|20054.09|20173.65|20053.65|9
1631996370000|2021-09-18 20:19:30|20174.03|20054.03|20177.16|20057.16|20177.16|20057.16|20174.03|20054.03|10
1631996380000|2021-09-18 20:19:40|20177.81|20057.81|20180.08|20060.08|20180.15|20060.15|20177.05|20057.05|10
1631996390000|2021-09-18 20:19:50|20180.72|20060.72|20181.34|20061.34|20181.46|20061.46|20180.68|20060.68|10
1631996400000|2021-09-18 20:20:00|20183.01|20063.01|20183.57|20063.57|20183.96|20063.96|20182.83|20062.83|10
1631996410000|2021-09-18 20:20:10|20183.48|20063.48|20184.46|20064.46|20185.79|20065.79|20183.48|20063.48|10
1631996420000|2021-09-18 20:20:20|20184.03|20064.03|20177.86|20057.86|20184.03|20064.03|20177.86|20057.86|10
1631996430000|2021-09-18 20:20:30|20177.89|20057.89|20177.7|20057.7|20178.11|20058.11|20176.79|20056.79|9
1631996440000|2021-09-18 20:20:40|20177.25|20057.25|20172.32|20052.32|20177.25|20057.25|20172.32|20052.32|10
1631996450000|2021-09-18 20:20:50|20171.94|20051.94|20170.55|20050.55|20172.19|20052.19|20170.32|20050.32|10
1631996460000|2021-09-18 20:21:00|20170.57|20050.57|20168.8|20048.8|20170.57|20050.57|20168.8|20048.8|10
1631996470000|2021-09-18 20:21:10|20167.31|20047.31|20162.48|20042.48|20167.31|20047.31|20161.93|20041.93|10
1631996480000|2021-09-18 20:21:20|20162.5|20042.5|20162.32|20042.32|20162.89|20042.89|20161.74|20041.74|10
1631996490000|2021-09-18 20:21:30|20162.79|20042.79|20168.68|20048.68|20168.68|20048.68|20162.79|20042.79|10
1631996500000|2021-09-18 20:21:40|20168.87|20048.87|20168.61|20048.61|20169.52|20049.52|20168.55|20048.55|10
1631996510000|2021-09-18 20:21:50|20168.45|20048.45|20168.37|20048.37|20168.84|20048.84|20167.97|20047.97|10
1631996520000|2021-09-18 20:22:00|20168.28|20048.28|20166.35|20046.35|20168.28|20048.28|20166.35|20046.35|9
1631996530000|2021-09-18 20:22:10|20165.59|20045.59|20164.49|20044.49|20165.59|20045.59|20164.49|20044.49|10
1631996540000|2021-09-18 20:22:20|20163.83|20043.83|20162.8|20042.8|20164.29|20044.29|20162.1|20042.1|9
1631996550000|2021-09-18 20:22:30|20163.26|20043.26|20164.83|20044.83|20166.07|20046.07|20163.26|20043.26|10
1631996560000|2021-09-18 20:22:40|20165|20045|20163.35|20043.35|20165.24|20045.24|20163.35|20043.35|10
1631996570000|2021-09-18 20:22:50|20163.5|20043.5|20165.85|20045.85|20166.13|20046.13|20163.5|20043.5|10
1631996580000|2021-09-18 20:23:00|20165.8|20045.8|20165.61|20045.61|20166.4|20046.4|20165.49|20045.49|10
1631996590000|2021-09-18 20:23:10|20166.33|20046.33|20170.56|20050.56|20170.56|20050.56|20166.33|20046.33|10
1631996600000|2021-09-18 20:23:20|20170.89|20050.89|20171.05|20051.05|20172.35|20052.35|20170.89|20050.89|10
1631996610000|2021-09-18 20:23:30|20170.98|20050.98|20169.38|20049.38|20171.12|20051.12|20169.28|20049.28|10
1631996620000|2021-09-18 20:23:40|20169.3|20049.3|20164.91|20044.91|20169.4|20049.4|20164.91|20044.91|10
1631996630000|2021-09-18 20:23:50|20164.76|20044.76|20157.89|20037.89|20164.76|20044.76|20157.89|20037.89|10
1631996640000|2021-09-18 20:24:00|20157.88|20037.88|20154.6|20034.6|20158.12|20038.12|20154.6|20034.6|10
1631996650000|2021-09-18 20:24:10|20154.43|20034.43|20156.36|20036.36|20156.36|20036.36|20154.43|20034.43|10
1631996660000|2021-09-18 20:24:20|20155.48|20035.48|20153.15|20033.15|20155.48|20035.48|20153.15|20033.15|10
1631996670000|2021-09-18 20:24:30|20153.11|20033.11|20154.68|20034.68|20154.68|20034.68|20152.79|20032.79|10
1631996680000|2021-09-18 20:24:40|20154.78|20034.78|20158.86|20038.86|20158.86|20038.86|20154.78|20034.78|9
1631996690000|2021-09-18 20:24:50|20159.97|20039.97|20162.51|20042.51|20162.51|20042.51|20159.97|20039.97|10
1631996700000|2021-09-18 20:25:00|20162.41|20042.41|20161.57|20041.57|20163.17|20043.17|20161.07|20041.07|10
1631996710000|2021-09-18 20:25:10|20161.56|20041.56|20159.48|20039.48|20161.56|20041.56|20159.48|20039.48|10
1631996720000|2021-09-18 20:25:20|20159.14|20039.14|20155.46|20035.46|20159.22|20039.22|20155.46|20035.46|10
1631996730000|2021-09-18 20:25:30|20155.33|20035.33|20156.83|20036.83|20156.83|20036.83|20154.32|20034.32|10
1631996740000|2021-09-18 20:25:40|20157.48|20037.48|20158.48|20038.48|20158.75|20038.75|20157.48|20037.48|10
1631996750000|2021-09-18 20:25:50|20158.14|20038.14|20158.45|20038.45|20158.45|20038.45|20157.9|20037.9|9
1631996760000|2021-09-18 20:26:00|20158.52|20038.52|20157.36|20037.36|20158.52|20038.52|20157.07|20037.07|10
1631996770000|2021-09-18 20:26:10|20157.37|20037.37|20153|20033|20157.37|20037.37|20153|20033|10
1631996780000|2021-09-18 20:26:20|20152.27|20032.27|20149.85|20029.85|20152.27|20032.27|20149.85|20029.85|10
1631996790000|2021-09-18 20:26:30|20149.89|20029.89|20148.95|20028.95|20150.05|20030.05|20148.95|20028.95|10
1631996800000|2021-09-18 20:26:40|20148.83|20028.83|20146.27|20026.27|20148.83|20028.83|20145.45|20025.45|9
1631996810000|2021-09-18 20:26:50|20146.32|20026.32|20145.66|20025.66|20146.32|20026.32|20145.04|20025.04|10
1631996820000|2021-09-18 20:27:00|20146.13|20026.13|20145.23|20025.23|20146.13|20026.13|20144.23|20024.23|10
1631996830000|2021-09-18 20:27:10|20145.7|20025.7|20149.09|20029.09|20149.09|20029.09|20145.7|20025.7|10
1631996840000|2021-09-18 20:27:20|20149.67|20029.67|20152.76|20032.76|20153.5|20033.5|20149.67|20029.67|10
1631996850000|2021-09-18 20:27:30|20153.11|20033.11|20152.57|20032.57|20153.84|20033.84|20152.42|20032.42|10
1631996860000|2021-09-18 20:27:40|20152.85|20032.85|20152.75|20032.75|20152.85|20032.85|20152.26|20032.26|10
1631996870000|2021-09-18 20:27:50|20152.62|20032.62|20154.64|20034.64|20154.64|20034.64|20152.62|20032.62|9
1631996880000|2021-09-18 20:28:00|20153.27|20033.27|20152.96|20032.96|20153.46|20033.46|20152.77|20032.77|10
1631996890000|2021-09-18 20:28:10|20152.83|20032.83|20151.88|20031.88|20153.46|20033.46|20151.88|20031.88|10
1631996900000|2021-09-18 20:28:20|20151.91|20031.91|20150.78|20030.78|20152.93|20032.93|20150.78|20030.78|10
1631996910000|2021-09-18 20:28:30|20150.2|20030.2|20151.09|20031.09|20151.28|20031.28|20150.2|20030.2|10
1631996920000|2021-09-18 20:28:40|20151.16|20031.16|20151.44|20031.44|20151.68|20031.68|20150.8|20030.8|10
1631996930000|2021-09-18 20:28:50|20151.03|20031.03|20150.67|20030.67|20151.42|20031.42|20150.67|20030.67|10
1631996940000|2021-09-18 20:29:00|20150.85|20030.85|20150.12|20030.12|20151.08|20031.08|20150.12|20030.12|10
1631996950000|2021-09-18 20:29:10|20149.64|20029.64|20148.68|20028.68|20149.84|20029.84|20147.94|20027.94|10
1631996960000|2021-09-18 20:29:20|20148.72|20028.72|20146.92|20026.92|20149.2|20029.2|20146.92|20026.92|9
1631996970000|2021-09-18 20:29:30|20147.46|20027.46|20147.29|20027.29|20147.79|20027.79|20146.67|20026.67|9
1631996980000|2021-09-18 20:29:40|20147.47|20027.47|20146.28|20026.28|20148.29|20028.29|20146.28|20026.28|10
1631996990000|2021-09-18 20:29:50|20146.55|20026.55|20145.66|20025.66|20146.55|20026.55|20145.61|20025.61|9
1631997000000|2021-09-18 20:30:00|20145.1|20025.1|20142.52|20022.52|20145.1|20025.1|20142.52|20022.52|10
1631997010000|2021-09-18 20:30:10|20141.98|20021.98|20138.24|20018.24|20142.19|20022.19|20138.24|20018.24|10
1631997020000|2021-09-18 20:30:20|20137.3|20017.3|20138.27|20018.27|20138.27|20018.27|20136.83|20016.83|10
1631997030000|2021-09-18 20:30:30|20137.98|20017.98|20136.18|20016.18|20138.1|20018.1|20136.18|20016.18|9
1631997040000|2021-09-18 20:30:40|20134.62|20014.62|20135.36|20015.36|20135.51|20015.51|20134.62|20014.62|8
1631997050000|2021-09-18 20:30:50|20135.25|20015.25|20132.6|20012.6|20135.25|20015.25|20132.6|20012.6|9
1631997060000|2021-09-18 20:31:00|20131.26|20011.26|20125.87|20005.87|20131.26|20011.26|20125.87|20005.87|10
1631997070000|2021-09-18 20:31:10|20125.86|20005.86|20124.5|20004.5|20125.86|20005.86|20124.11|20004.11|10
1631997080000|2021-09-18 20:31:20|20124.24|20004.24|20127.01|20007.01|20127.1|20007.1|20124|20004|10
1631997090000|2021-09-18 20:31:30|20127.08|20007.08|20132.5|20012.5|20132.5|20012.5|20127.08|20007.08|10
1631997100000|2021-09-18 20:31:40|20134.01|20014.01|20142.03|20022.03|20142.03|20022.03|20134.01|20014.01|10
1631997110000|2021-09-18 20:31:50|20144|20024|20150.35|20030.35|20150.35|20030.35|20144|20024|10
1631997120000|2021-09-18 20:32:00|20152.19|20032.19|20160.18|20040.18|20160.18|20040.18|20152.19|20032.19|9
1631997130000|2021-09-18 20:32:10|20160.06|20040.06|20166.73|20046.73|20166.73|20046.73|20160.06|20040.06|10
1631997140000|2021-09-18 20:32:20|20169.06|20049.06|20174.52|20054.52|20174.52|20054.52|20169.06|20049.06|10
1631997150000|2021-09-18 20:32:30|20174.09|20054.09|20173.87|20053.87|20175.15|20055.15|20173.87|20053.87|9
1631997160000|2021-09-18 20:32:40|20173.21|20053.21|20174.01|20054.01|20174.12|20054.12|20172.83|20052.83|10
1631997170000|2021-09-18 20:32:50|20173.62|20053.62|20172.15|20052.15|20173.62|20053.62|20172.15|20052.15|8
1631997180000|2021-09-18 20:33:00|20171.85|20051.85|20168.83|20048.83|20171.85|20051.85|20168.83|20048.83|10
1631997190000|2021-09-18 20:33:10|20167.66|20047.66|20165.59|20045.59|20167.79|20047.79|20165.59|20045.59|9
1631997200000|2021-09-18 20:33:20|20164.84|20044.84|20163.11|20043.11|20164.94|20044.94|20163.02|20043.02|9
1631997210000|2021-09-18 20:33:30|20162.26|20042.26|20162.92|20042.92|20163.82|20043.82|20161.84|20041.84|9
1631997220000|2021-09-18 20:33:40|20162.91|20042.91|20159.74|20039.74|20162.91|20042.91|20156.4|20036.4|10
1631997230000|2021-09-18 20:33:50|20159.94|20039.94|20163.46|20043.46|20163.46|20043.46|20159.94|20039.94|10
1631997240000|2021-09-18 20:34:00|20163.33|20043.33|20165.33|20045.33|20166.17|20046.17|20163.33|20043.33|8
1631997250000|2021-09-18 20:34:10|20166.59|20046.59|20167.92|20047.92|20168.01|20048.01|20166.59|20046.59|9
1631997260000|2021-09-18 20:34:20|20168.52|20048.52|20171.53|20051.53|20171.63|20051.63|20168.52|20048.52|9
1631997270000|2021-09-18 20:34:30|20171.87|20051.87|20173.49|20053.49|20173.49|20053.49|20171.59|20051.59|10
1631997280000|2021-09-18 20:34:40|20174.32|20054.32|20175.4|20055.4|20175.4|20055.4|20173.41|20053.41|10
1631997290000|2021-09-18 20:34:50|20174.28|20054.28|20180.1|20060.1|20180.1|20060.1|20174.28|20054.28|10
1631997300000|2021-09-18 20:35:00|20180.19|20060.19|20182.37|20062.37|20182.37|20062.37|20180.19|20060.19|8
1631997310000|2021-09-18 20:35:10|20182.95|20062.95|20181.08|20061.08|20183.07|20063.07|20181.08|20061.08|9
1631997320000|2021-09-18 20:35:20|20181.11|20061.11|20180.99|20060.99|20181.24|20061.24|20180.99|20060.99|8
1631997330000|2021-09-18 20:35:30|20180.85|20060.85|20180.54|20060.54|20181|20061|20179.74|20059.74|10
1631997340000|2021-09-18 20:35:40|20180.28|20060.28|20179.45|20059.45|20180.34|20060.34|20179.27|20059.27|9
1631997350000|2021-09-18 20:35:50|20179.17|20059.17|20181.26|20061.26|20181.26|20061.26|20179.09|20059.09|10
1631997360000|2021-09-18 20:36:00|20181.85|20061.85|20180.25|20060.25|20182.55|20062.55|20180.25|20060.25|10
1631997370000|2021-09-18 20:36:10|20180.2|20060.2|20175.96|20055.96|20180.2|20060.2|20175.83|20055.83|10
1631997380000|2021-09-18 20:36:20|20175.89|20055.89|20176.64|20056.64|20176.78|20056.78|20175.34|20055.34|9
1631997390000|2021-09-18 20:36:30|20176.71|20056.71|20177.45|20057.45|20177.45|20057.45|20176.55|20056.55|10
1631997400000|2021-09-18 20:36:40|20177.98|20057.98|20180.65|20060.65|20180.66|20060.66|20177.98|20057.98|10
1631997410000|2021-09-18 20:36:50|20180.53|20060.53|20178.61|20058.61|20180.53|20060.53|20178.61|20058.61|10
1631997420000|2021-09-18 20:37:00|20178.44|20058.44|20178.41|20058.41|20178.44|20058.44|20178|20058|10
1631997430000|2021-09-18 20:37:10|20178.4|20058.4|20176.29|20056.29|20178.87|20058.87|20176.29|20056.29|10
1631997440000|2021-09-18 20:37:20|20175.76|20055.76|20173.74|20053.74|20175.76|20055.76|20173.74|20053.74|9
1631997450000|2021-09-18 20:37:30|20172.97|20052.97|20169.45|20049.45|20173.42|20053.42|20169.45|20049.45|9
1631997460000|2021-09-18 20:37:40|20169.11|20049.11|20167.14|20047.14|20169.11|20049.11|20167.14|20047.14|10
1631997470000|2021-09-18 20:37:50|20166.89|20046.89|20166.15|20046.15|20168.53|20048.53|20166.15|20046.15|10
1631997480000|2021-09-18 20:38:00|20166.53|20046.53|20163.95|20043.95|20166.54|20046.54|20163.94|20043.94|10
1631997490000|2021-09-18 20:38:10|20163.61|20043.61|20163.05|20043.05|20163.61|20043.61|20162.48|20042.48|10
1631997500000|2021-09-18 20:38:20|20162.92|20042.92|20164.84|20044.84|20165.08|20045.08|20162.86|20042.86|10
1631997510000|2021-09-18 20:38:30|20165.03|20045.03|20167.33|20047.33|20167.33|20047.33|20165.03|20045.03|10
1631997520000|2021-09-18 20:38:40|20167.17|20047.17|20166.76|20046.76|20167.87|20047.87|20166.76|20046.76|10
1631997530000|2021-09-18 20:38:50|20166.64|20046.64|20166.13|20046.13|20166.73|20046.73|20166.13|20046.13|9
1631997540000|2021-09-18 20:39:00|20166.33|20046.33|20165.38|20045.38|20166.7|20046.7|20164.98|20044.98|9
1631997550000|2021-09-18 20:39:10|20164.99|20044.99|20165.13|20045.13|20165.13|20045.13|20164.5|20044.5|9
1631997560000|2021-09-18 20:39:20|20165.04|20045.04|20166.54|20046.54|20166.55|20046.55|20164.75|20044.75|10
1631997570000|2021-09-18 20:39:30|20165.32|20045.32|20159.62|20039.62|20165.45|20045.45|20159.62|20039.62|10
1631997580000|2021-09-18 20:39:40|20159|20039|20159.19|20039.19|20160.16|20040.16|20158.58|20038.58|9
1631997590000|2021-09-18 20:39:50|20158.54|20038.54|20157.54|20037.54|20158.54|20038.54|20156.95|20036.95|10
1631997600000|2021-09-18 20:40:00|20156.48|20036.48|20157.93|20037.93|20158.49|20038.49|20156.48|20036.48|10
1631997610000|2021-09-18 20:40:10|20158.2|20038.2|20160.55|20040.55|20160.55|20040.55|20158.2|20038.2|10
1631997620000|2021-09-18 20:40:20|20160.23|20040.23|20161.84|20041.84|20162.13|20042.13|20160.23|20040.23|8
1631997630000|2021-09-18 20:40:30|20161.79|20041.79|20158.33|20038.33|20162.88|20042.88|20158.33|20038.33|10
1631997640000|2021-09-18 20:40:40|20158|20038|20157.43|20037.43|20158.58|20038.58|20156.25|20036.25|10
1631997650000|2021-09-18 20:40:50|20157.86|20037.86|20156.33|20036.33|20157.86|20037.86|20156.33|20036.33|10
1631997660000|2021-09-18 20:41:00|20156.97|20036.97|20158.42|20038.42|20158.42|20038.42|20156.97|20036.97|9
1631997670000|2021-09-18 20:41:10|20158.15|20038.15|20158.88|20038.88|20158.88|20038.88|20158.15|20038.15|10
1631997680000|2021-09-18 20:41:20|20159.81|20039.81|20160.02|20040.02|20160.14|20040.14|20159.67|20039.67|10
1631997690000|2021-09-18 20:41:30|20160.17|20040.17|20158.17|20038.17|20161.07|20041.07|20158.17|20038.17|10
1631997700000|2021-09-18 20:41:40|20158.15|20038.15|20158.04|20038.04|20158.42|20038.42|20157.69|20037.69|9
1631997710000|2021-09-18 20:41:50|20158.35|20038.35|20160.98|20040.98|20160.98|20040.98|20158.34|20038.34|9
1631997720000|2021-09-18 20:42:00|20161.23|20041.23|20164.39|20044.39|20164.57|20044.57|20160.84|20040.84|10
1631997730000|2021-09-18 20:42:10|20166.13|20046.13|20168.69|20048.69|20169.01|20049.01|20166.13|20046.13|10
1631997740000|2021-09-18 20:42:20|20168.74|20048.74|20169.8|20049.8|20170.16|20050.16|20168.74|20048.74|8
1631997750000|2021-09-18 20:42:30|20169.06|20049.06|20172.25|20052.25|20172.25|20052.25|20169.06|20049.06|10
1631997760000|2021-09-18 20:42:40|20172.49|20052.49|20174.01|20054.01|20174.01|20054.01|20172.49|20052.49|10
1631997770000|2021-09-18 20:42:50|20174.48|20054.48|20175.64|20055.64|20176.42|20056.42|20174.48|20054.48|10
1631997780000|2021-09-18 20:43:00|20175.47|20055.47|20176.02|20056.02|20176.79|20056.79|20175.28|20055.28|10
1631997790000|2021-09-18 20:43:10|20176.17|20056.17|20176.11|20056.11|20176.17|20056.17|20175.41|20055.41|8
1631997800000|2021-09-18 20:43:20|20175.94|20055.94|20176.25|20056.25|20176.28|20056.28|20175.73|20055.73|8
1631997810000|2021-09-18 20:43:30|20176.86|20056.86|20179.1|20059.1|20179.1|20059.1|20176.86|20056.86|8
1631997820000|2021-09-18 20:43:40|20179.34|20059.34|20179.92|20059.92|20179.92|20059.92|20179.25|20059.25|9
1631997830000|2021-09-18 20:43:50|20180.3|20060.3|20181.2|20061.2|20181.49|20061.49|20179.97|20059.97|9
1631997840000|2021-09-18 20:44:00|20181.5|20061.5|20179.59|20059.59|20181.5|20061.5|20179.59|20059.59|10
1631997850000|2021-09-18 20:44:10|20179.28|20059.28|20181.3|20061.3|20181.3|20061.3|20179.26|20059.26|10
1631997860000|2021-09-18 20:44:20|20181.43|20061.43|20181.08|20061.08|20181.43|20061.43|20181.02|20061.02|8
1631997870000|2021-09-18 20:44:30|20181.11|20061.11|20182.17|20062.17|20182.23|20062.23|20181.11|20061.11|10
1631997880000|2021-09-18 20:44:40|20182.33|20062.33|20182.65|20062.65|20182.65|20062.65|20181.77|20061.77|10
1631997890000|2021-09-18 20:44:50|20182.7|20062.7|20183.16|20063.16|20183.24|20063.24|20182.7|20062.7|7
1631997900000|2021-09-18 20:45:00|20183.99|20063.99|20184.14|20064.14|20184.49|20064.49|20183.99|20063.99|9
1631997910000|2021-09-18 20:45:10|20184.9|20064.9|20187.78|20067.78|20187.78|20067.78|20184.72|20064.72|10
1631997920000|2021-09-18 20:45:20|20187.61|20067.61|20188.33|20068.33|20188.95|20068.95|20187.61|20067.61|10
1631997930000|2021-09-18 20:45:30|20188.35|20068.35|20189.57|20069.57|20189.66|20069.66|20187.86|20067.86|10
1631997940000|2021-09-18 20:45:40|20189.15|20069.15|20189.44|20069.44|20189.46|20069.46|20189.15|20069.15|7
1631997950000|2021-09-18 20:45:50|20189.47|20069.47|20189.71|20069.71|20189.73|20069.73|20189.17|20069.17|9
1631997960000|2021-09-18 20:46:00|20189.73|20069.73|20191.91|20071.91|20191.91|20071.91|20189.73|20069.73|9
1631997970000|2021-09-18 20:46:10|20191.83|20071.83|20195.52|20075.52|20195.52|20075.52|20191.83|20071.83|9
1631997980000|2021-09-18 20:46:20|20195.64|20075.64|20199.43|20079.43|20199.43|20079.43|20195.49|20075.49|10
1631997990000|2021-09-18 20:46:30|20200.52|20080.52|20203.4|20083.4|20203.4|20083.4|20200.52|20080.52|9
1631998000000|2021-09-18 20:46:40|20204.08|20084.08|20210.44|20090.44|20210.44|20090.44|20204.08|20084.08|10
1631998010000|2021-09-18 20:46:50|20210.06|20090.06|20211.39|20091.39|20211.39|20091.39|20209.91|20089.91|10
1631998020000|2021-09-18 20:47:00|20211.42|20091.42|20216|20096|20216|20096|20211.42|20091.42|10
1631998030000|2021-09-18 20:47:10|20216.28|20096.28|20219.63|20099.63|20219.68|20099.68|20216.28|20096.28|10
1631998040000|2021-09-18 20:47:20|20219.67|20099.67|20220.97|20100.97|20222.63|20102.63|20219.67|20099.67|10
1631998050000|2021-09-18 20:47:30|20221.02|20101.02|20223.28|20103.28|20223.43|20103.43|20221.02|20101.02|10
1631998060000|2021-09-18 20:47:40|20223.59|20103.59|20224.46|20104.46|20224.46|20104.46|20223.33|20103.33|10
1631998070000|2021-09-18 20:47:50|20224.21|20104.21|20228.1|20108.1|20228.1|20108.1|20224.21|20104.21|9
1631998080000|2021-09-18 20:48:00|20227.99|20107.99|20231.58|20111.58|20231.58|20111.58|20227.84|20107.84|10
1631998090000|2021-09-18 20:48:10|20232.14|20112.14|20234.33|20114.33|20234.36|20114.36|20232.14|20112.14|10
1631998100000|2021-09-18 20:48:20|20234.35|20114.35|20236.06|20116.06|20237.27|20117.27|20234.35|20114.35|10
1631998110000|2021-09-18 20:48:30|20235.6|20115.6|20238.51|20118.51|20238.77|20118.77|20235.29|20115.29|10
1631998120000|2021-09-18 20:48:40|20238.64|20118.64|20240.19|20120.19|20240.22|20120.22|20238.64|20118.64|9
1631998130000|2021-09-18 20:48:50|20240.14|20120.14|20237.1|20117.1|20240.14|20120.14|20237.1|20117.1|10
1631998140000|2021-09-18 20:49:00|20238.18|20118.18|20234.53|20114.53|20238.18|20118.18|20234.53|20114.53|10
1631998150000|2021-09-18 20:49:10|20234.54|20114.54|20230.82|20110.82|20234.73|20114.73|20230.82|20110.82|10
1631998160000|2021-09-18 20:49:20|20230.65|20110.65|20233.32|20113.32|20233.34|20113.34|20230.65|20110.65|10
1631998170000|2021-09-18 20:49:30|20233.53|20113.53|20233.83|20113.83|20234.38|20114.38|20233.53|20113.53|9
1631998180000|2021-09-18 20:49:40|20233.81|20113.81|20234.06|20114.06|20235.78|20115.78|20233.74|20113.74|10
1631998190000|2021-09-18 20:49:50|20233.5|20113.5|20236.29|20116.29|20236.29|20116.29|20233.02|20113.02|8
1631998200000|2021-09-18 20:50:00|20236.9|20116.9|20239.93|20119.93|20240.71|20120.71|20236.9|20116.9|8
1631998210000|2021-09-18 20:50:10|20239.81|20119.81|20240.81|20120.81|20240.91|20120.91|20239.81|20119.81|10
1631998220000|2021-09-18 20:50:20|20242.08|20122.08|20243.09|20123.09|20243.09|20123.09|20242.08|20122.08|9
1631998230000|2021-09-18 20:50:30|20243.31|20123.31|20244.07|20124.07|20244.36|20124.36|20243.31|20123.31|7
1631998240000|2021-09-18 20:50:40|20243.75|20123.75|20243.61|20123.61|20244.72|20124.72|20243.57|20123.57|9
1631998250000|2021-09-18 20:50:50|20243.49|20123.49|20241.61|20121.61|20243.49|20123.49|20241.59|20121.59|10
1631998260000|2021-09-18 20:51:00|20241.8|20121.8|20241.05|20121.05|20242.03|20122.03|20241.05|20121.05|10
1631998270000|2021-09-18 20:51:10|20241.19|20121.19|20240.44|20120.44|20241.76|20121.76|20240.44|20120.44|10
1631998280000|2021-09-18 20:51:20|20240.12|20120.12|20238.82|20118.82|20240.12|20120.12|20238.75|20118.75|10
1631998290000|2021-09-18 20:51:30|20239.08|20119.08|20239.89|20119.89|20239.89|20119.89|20238.97|20118.97|10
1631998300000|2021-09-18 20:51:40|20239.63|20119.63|20240.05|20120.05|20240.06|20120.06|20239.25|20119.25|10
1631998310000|2021-09-18 20:51:50|20240.42|20120.42|20240.22|20120.22|20240.84|20120.84|20240.21|20120.21|9
1631998320000|2021-09-18 20:52:00|20240.26|20120.26|20239.18|20119.18|20240.26|20120.26|20239.18|20119.18|9
1631998330000|2021-09-18 20:52:10|20239.21|20119.21|20238.57|20118.57|20239.21|20119.21|20238.57|20118.57|8
1631998340000|2021-09-18 20:52:20|20238.68|20118.68|20239.35|20119.35|20239.35|20119.35|20238.28|20118.28|10
1631998350000|2021-09-18 20:52:30|20239.33|20119.33|20241.01|20121.01|20241.01|20121.01|20239.33|20119.33|9
1631998360000|2021-09-18 20:52:40|20241.62|20121.62|20241.87|20121.87|20242.66|20122.66|20241.62|20121.62|9
1631998370000|2021-09-18 20:52:50|20241.84|20121.84|20242.77|20122.77|20242.77|20122.77|20241.84|20121.84|9
1631998380000|2021-09-18 20:53:00|20242.53|20122.53|20242.18|20122.18|20242.78|20122.78|20242.13|20122.13|10
1631998390000|2021-09-18 20:53:10|20241.46|20121.46|20236.43|20116.43|20241.46|20121.46|20236.43|20116.43|9
1631998400000|2021-09-18 20:53:20|20235.36|20115.36|20235.47|20115.47|20235.96|20115.96|20235.36|20115.36|10
1631998410000|2021-09-18 20:53:30|20235.01|20115.01|20235.6|20115.6|20235.67|20115.67|20235.01|20115.01|8
1631998420000|2021-09-18 20:53:40|20235.09|20115.09|20229.78|20109.78|20235.09|20115.09|20229.78|20109.78|10
1631998430000|2021-09-18 20:53:50|20230.43|20110.43|20229.78|20109.78|20230.43|20110.43|20229.62|20109.62|9
1631998440000|2021-09-18 20:54:00|20230.14|20110.14|20227.38|20107.38|20230.33|20110.33|20227.38|20107.38|10
1631998450000|2021-09-18 20:54:10|20227.2|20107.2|20228.09|20108.09|20228.42|20108.42|20227.2|20107.2|10
1631998460000|2021-09-18 20:54:20|20228.05|20108.05|20228|20108|20228.85|20108.85|20227.87|20107.87|9
1631998470000|2021-09-18 20:54:30|20227.93|20107.93|20227.67|20107.67|20228.17|20108.17|20227.34|20107.34|9
1631998480000|2021-09-18 20:54:40|20227.05|20107.05|20225.09|20105.09|20227.05|20107.05|20225.09|20105.09|8
1631998490000|2021-09-18 20:54:50|20225.12|20105.12|20224.35|20104.35|20225.12|20105.12|20224.19|20104.19|7
1631998500000|2021-09-18 20:55:00|20224.29|20104.29|20224.37|20104.37|20225.47|20105.47|20224.29|20104.29|10
1631998510000|2021-09-18 20:55:10|20223.79|20103.79|20220.83|20100.83|20223.79|20103.79|20220.75|20100.75|9
1631998520000|2021-09-18 20:55:20|20220.67|20100.67|20220.12|20100.12|20220.67|20100.67|20220.06|20100.06|8
1631998530000|2021-09-18 20:55:30|20219.84|20099.84|20219.49|20099.49|20219.84|20099.84|20218.57|20098.57|10
1631998540000|2021-09-18 20:55:40|20219.44|20099.44|20219.88|20099.88|20220.44|20100.44|20219.44|20099.44|9
1631998550000|2021-09-18 20:55:50|20219.75|20099.75|20218.65|20098.65|20219.94|20099.94|20218.37|20098.37|10
1631998560000|2021-09-18 20:56:00|20218.51|20098.51|20218.95|20098.95|20219.4|20099.4|20218.46|20098.46|10
1631998570000|2021-09-18 20:56:10|20218.78|20098.78|20216.18|20096.18|20218.87|20098.87|20216.18|20096.18|10
1631998580000|2021-09-18 20:56:20|20216.2|20096.2|20214.07|20094.07|20216.2|20096.2|20214.07|20094.07|8
1631998590000|2021-09-18 20:56:30|20214.67|20094.67|20213.1|20093.1|20214.67|20094.67|20213.1|20093.1|9
1631998600000|2021-09-18 20:56:40|20211.82|20091.82|20211.08|20091.08|20211.82|20091.82|20211.08|20091.08|10
1631998610000|2021-09-18 20:56:50|20211.44|20091.44|20210.88|20090.88|20211.44|20091.44|20210.58|20090.58|9
1631998620000|2021-09-18 20:57:00|20211.51|20091.51|20212.96|20092.96|20213.12|20093.12|20211.51|20091.51|9
1631998630000|2021-09-18 20:57:10|20213.2|20093.2|20212.74|20092.74|20213.2|20093.2|20212.63|20092.63|9
1631998640000|2021-09-18 20:57:20|20213.64|20093.64|20213.86|20093.86|20213.86|20093.86|20213.56|20093.56|7
1631998650000|2021-09-18 20:57:30|20213.91|20093.91|20214.26|20094.26|20214.29|20094.29|20213.91|20093.91|9
1631998660000|2021-09-18 20:57:40|20214.25|20094.25|20216.82|20096.82|20216.91|20096.91|20214.21|20094.21|9
1631998670000|2021-09-18 20:57:50|20216.37|20096.37|20218.04|20098.04|20218.04|20098.04|20216.37|20096.37|10
1631998680000|2021-09-18 20:58:00|20217.86|20097.86|20215.8|20095.8|20217.86|20097.86|20215.8|20095.8|9
1631998690000|2021-09-18 20:58:10|20215.02|20095.02|20213.92|20093.92|20215.02|20095.02|20213.92|20093.92|9
1631998700000|2021-09-18 20:58:20|20213.93|20093.93|20214.11|20094.11|20214.11|20094.11|20213.44|20093.44|9
1631998710000|2021-09-18 20:58:30|20214.47|20094.47|20216.42|20096.42|20216.42|20096.42|20214.47|20094.47|10
1631998720000|2021-09-18 20:58:40|20215.95|20095.95|20217.31|20097.31|20217.31|20097.31|20215.79|20095.79|10
1631998730000|2021-09-18 20:58:50|20217.77|20097.77|20218.61|20098.61|20218.61|20098.61|20217.77|20097.77|9
1631998740000|2021-09-18 20:59:00|20218.65|20098.65|20218.69|20098.69|20218.69|20098.69|20218.39|20098.39|7
1631998750000|2021-09-18 20:59:10|20218.92|20098.92|20222|20102|20222|20102|20218.92|20098.92|9
1631998760000|2021-09-18 20:59:20|20222.03|20102.03|20222.8|20102.8|20223.3|20103.3|20222.03|20102.03|8
1631998770000|2021-09-18 20:59:30|20222.61|20102.61|20223.2|20103.2|20223.2|20103.2|20221.72|20101.72|9
1631998780000|2021-09-18 20:59:40|20223.62|20103.62|20222.68|20102.68|20223.75|20103.75|20222.68|20102.68|10
1631998790000|2021-09-18 20:59:50|20222.34|20102.34|20219.82|20099.82|20222.34|20102.34|20219.82|20099.82|10
1631998800000|2021-09-18 21:00:00|20219.22|20099.22|20215.89|20095.89|20219.22|20099.22|20215.89|20095.89|10
1631998810000|2021-09-18 21:00:10|20216.01|20096.01|20209.24|20089.24|20216.01|20096.01|20209.24|20089.24|9
1631998820000|2021-09-18 21:00:20|20207.61|20087.61|20207.55|20087.55|20208.27|20088.27|20207.55|20087.55|10
1631998830000|2021-09-18 21:00:30|20207.66|20087.66|20202.45|20082.45|20207.66|20087.66|20202.45|20082.45|10
1631998840000|2021-09-18 21:00:40|20203|20083|20200.72|20080.72|20204.07|20084.07|20200.42|20080.42|10
1631998850000|2021-09-18 21:00:50|20200.79|20080.79|20203.49|20083.49|20203.49|20083.49|20200.58|20080.58|9
1631998860000|2021-09-18 21:01:00|20203.78|20083.78|20200.13|20080.13|20203.85|20083.85|20199.81|20079.81|10
1631998870000|2021-09-18 21:01:10|20199.87|20079.87|20197.36|20077.36|20199.87|20079.87|20197.17|20077.17|9
1631998880000|2021-09-18 21:01:20|20197.35|20077.35|20197.1|20077.1|20197.35|20077.35|20196.21|20076.21|10
1631998890000|2021-09-18 21:01:30|20197.17|20077.17|20196.73|20076.73|20197.17|20077.17|20196.3|20076.3|9
1631998900000|2021-09-18 21:01:40|20196.75|20076.75|20198.31|20078.31|20198.31|20078.31|20196.75|20076.75|10
1631998910000|2021-09-18 21:01:50|20198.22|20078.22|20198|20078|20198.22|20078.22|20197.04|20077.04|10
1631998920000|2021-09-18 21:02:00|20198.49|20078.49|20197.07|20077.07|20199.48|20079.48|20197.07|20077.07|10
1631998930000|2021-09-18 21:02:10|20197.1|20077.1|20190.63|20070.63|20197.1|20077.1|20190.61|20070.61|10
1631998940000|2021-09-18 21:02:20|20190.36|20070.36|20186.53|20066.53|20190.36|20070.36|20186.53|20066.53|10
1631998950000|2021-09-18 21:02:30|20186.42|20066.42|20185.23|20065.23|20186.42|20066.42|20185.23|20065.23|9
1631998960000|2021-09-18 21:02:40|20184.93|20064.93|20183.73|20063.73|20185.06|20065.06|20183.73|20063.73|10
1631998970000|2021-09-18 21:02:50|20183.46|20063.46|20183.71|20063.71|20183.75|20063.75|20183.25|20063.25|9
1631998980000|2021-09-18 21:03:00|20184.14|20064.14|20184.08|20064.08|20184.18|20064.18|20182.93|20062.93|10
1631998990000|2021-09-18 21:03:10|20184.11|20064.11|20184.5|20064.5|20184.72|20064.72|20184|20064|6
1631999000000|2021-09-18 21:03:20|20184.92|20064.92|20186.16|20066.16|20186.16|20066.16|20184.45|20064.45|9
1631999010000|2021-09-18 21:03:30|20187.05|20067.05|20190.29|20070.29|20190.29|20070.29|20187.05|20067.05|9
1631999020000|2021-09-18 21:03:40|20190.53|20070.53|20192.13|20072.13|20192.13|20072.13|20190.53|20070.53|7
1631999030000|2021-09-18 21:03:50|20192.11|20072.11|20193.68|20073.68|20193.68|20073.68|20192.11|20072.11|7
1631999040000|2021-09-18 21:04:00|20193.7|20073.7|20194.47|20074.47|20194.47|20074.47|20193.6|20073.6|10
1631999050000|2021-09-18 21:04:10|20194.64|20074.64|20194.28|20074.28|20194.77|20074.77|20194.28|20074.28|9
1631999060000|2021-09-18 21:04:20|20192.65|20072.65|20188.46|20068.46|20192.65|20072.65|20188.46|20068.46|10
1631999070000|2021-09-18 21:04:30|20188.36|20068.36|20185.57|20065.57|20188.36|20068.36|20185.57|20065.57|9
1631999080000|2021-09-18 21:04:40|20185.43|20065.43|20185.57|20065.57|20185.68|20065.68|20185.35|20065.35|7
1631999090000|2021-09-18 21:04:50|20185.11|20065.11|20185.49|20065.49|20185.64|20065.64|20185.06|20065.06|5
1631999100000|2021-09-18 21:05:00|20185.64|20065.64|20185.91|20065.91|20185.91|20065.91|20183.92|20063.92|9
1631999110000|2021-09-18 21:05:10|20186.31|20066.31|20190.29|20070.29|20190.29|20070.29|20186.31|20066.31|10
1631999120000|2021-09-18 21:05:20|20190.85|20070.85|20190.94|20070.94|20191.08|20071.08|20190.8|20070.8|6
1631999130000|2021-09-18 21:05:30|20191.07|20071.07|20191.72|20071.72|20191.87|20071.87|20191.07|20071.07|10
1631999140000|2021-09-18 21:05:40|20191.77|20071.77|20193.95|20073.95|20193.95|20073.95|20191.65|20071.65|10
1631999150000|2021-09-18 21:05:50|20193.86|20073.86|20194.33|20074.33|20194.33|20074.33|20193.69|20073.69|5
1631999160000|2021-09-18 21:06:00|20194.74|20074.74|20193.82|20073.82|20194.89|20074.89|20193.79|20073.79|10
1631999170000|2021-09-18 21:06:10|20193.99|20073.99|20193|20073|20193.99|20073.99|20193|20073|7
1631999180000|2021-09-18 21:06:20|20193.43|20073.43|20193.4|20073.4|20193.62|20073.62|20193.28|20073.28|7
1631999190000|2021-09-18 21:06:30|20194.14|20074.14|20194.75|20074.75|20195.42|20075.42|20194.14|20074.14|10
1631999200000|2021-09-18 21:06:40|20194.79|20074.79|20190.84|20070.84|20194.79|20074.79|20190.84|20070.84|10
1631999210000|2021-09-18 21:06:50|20190.62|20070.62|20187.82|20067.82|20190.62|20070.62|20187.82|20067.82|8
1631999220000|2021-09-18 21:07:00|20187.68|20067.68|20187.87|20067.87|20188.23|20068.23|20187.67|20067.67|7
1631999230000|2021-09-18 21:07:10|20187.84|20067.84|20187.72|20067.72|20188.32|20068.32|20187.72|20067.72|6
1631999240000|2021-09-18 21:07:20|20187.78|20067.78|20191.81|20071.81|20191.81|20071.81|20187.78|20067.78|10
1631999250000|2021-09-18 21:07:30|20192.28|20072.28|20193.58|20073.58|20193.58|20073.58|20192.28|20072.28|9
1631999260000|2021-09-18 21:07:40|20193.69|20073.69|20193.41|20073.41|20194.12|20074.12|20193.41|20073.41|8
1631999270000|2021-09-18 21:07:50|20193.45|20073.45|20193.55|20073.55|20193.91|20073.91|20193.43|20073.43|8
1631999280000|2021-09-18 21:08:00|20193.42|20073.42|20195.9|20075.9|20195.9|20075.9|20193.42|20073.42|8
1631999290000|2021-09-18 21:08:10|20196.36|20076.36|20200.02|20080.02|20200.02|20080.02|20196.36|20076.36|10
1631999300000|2021-09-18 21:08:20|20201.56|20081.56|20205.74|20085.74|20205.74|20085.74|20201.56|20081.56|10
1631999310000|2021-09-18 21:08:30|20205.53|20085.53|20211.36|20091.36|20211.36|20091.36|20205.09|20085.09|9
1631999320000|2021-09-18 21:08:40|20211.49|20091.49|20216.75|20096.75|20217.7|20097.7|20211.49|20091.49|10
1631999330000|2021-09-18 21:08:50|20216.34|20096.34|20215.01|20095.01|20216.39|20096.39|20214.8|20094.8|10
1631999340000|2021-09-18 21:09:00|20214.87|20094.87|20216.77|20096.77|20216.78|20096.78|20214.87|20094.87|8
1631999350000|2021-09-18 21:09:10|20216.63|20096.63|20214.99|20094.99|20216.67|20096.67|20214.99|20094.99|10
1631999360000|2021-09-18 21:09:20|20213.89|20093.89|20211.57|20091.57|20213.89|20093.89|20211.2|20091.2|10
1631999370000|2021-09-18 21:09:30|20211.63|20091.63|20213.3|20093.3|20213.3|20093.3|20210.58|20090.58|10
1631999380000|2021-09-18 21:09:40|20213.35|20093.35|20214.97|20094.97|20214.97|20094.97|20213.35|20093.35|9
1631999390000|2021-09-18 21:09:50|20216.24|20096.24|20223.36|20103.36|20223.36|20103.36|20216.24|20096.24|9
1631999400000|2021-09-18 21:10:00|20223.21|20103.21|20225.37|20105.37|20226.02|20106.02|20223.21|20103.21|10
1631999410000|2021-09-18 21:10:10|20225.53|20105.53|20228.19|20108.19|20228.44|20108.44|20225.53|20105.53|9
1631999420000|2021-09-18 21:10:20|20228.16|20108.16|20228|20108|20228.94|20108.94|20228|20108|9
1631999430000|2021-09-18 21:10:30|20228.15|20108.15|20228.6|20108.6|20228.84|20108.84|20228.15|20108.15|7
1631999440000|2021-09-18 21:10:40|20228.57|20108.57|20230.65|20110.65|20230.65|20110.65|20228.57|20108.57|7
1631999450000|2021-09-18 21:10:50|20230.69|20110.69|20228.41|20108.41|20230.69|20110.69|20228.41|20108.41|10
1631999460000|2021-09-18 21:11:00|20228.43|20108.43|20228.97|20108.97|20229.28|20109.28|20228.43|20108.43|8
1631999470000|2021-09-18 21:11:10|20229.56|20109.56|20230.58|20110.58|20231.1|20111.1|20229.53|20109.53|9
1631999480000|2021-09-18 21:11:20|20230.62|20110.62|20231.98|20111.98|20232.39|20112.39|20230.62|20110.62|10
1631999490000|2021-09-18 21:11:30|20232.51|20112.51|20237.51|20117.51|20237.51|20117.51|20232.36|20112.36|10
1631999500000|2021-09-18 21:11:40|20237.34|20117.34|20237.81|20117.81|20238.17|20118.17|20237.34|20117.34|10
1631999510000|2021-09-18 21:11:50|20237.54|20117.54|20239.7|20119.7|20239.7|20119.7|20237.54|20117.54|10
1631999520000|2021-09-18 21:12:00|20243.77|20123.77|20243.43|20123.43|20244.02|20124.02|20242.95|20122.95|10
1631999530000|2021-09-18 21:12:10|20243.31|20123.31|20242.32|20122.32|20243.46|20123.46|20242.32|20122.32|9
1631999540000|2021-09-18 21:12:20|20242.3|20122.3|20242.85|20122.85|20242.9|20122.9|20241.79|20121.79|9
1631999550000|2021-09-18 21:12:30|20243.2|20123.2|20244.59|20124.59|20244.76|20124.76|20243.2|20123.2|10
1631999560000|2021-09-18 21:12:40|20244.57|20124.57|20242.89|20122.89|20244.57|20124.57|20242.89|20122.89|10
1631999570000|2021-09-18 21:12:50|20242.85|20122.85|20244.25|20124.25|20244.25|20124.25|20242.49|20122.49|10
1631999580000|2021-09-18 21:13:00|20244.27|20124.27|20244.54|20124.54|20245.36|20125.36|20244.22|20124.22|10
1631999590000|2021-09-18 21:13:10|20244.85|20124.85|20246.36|20126.36|20246.36|20126.36|20244.69|20124.69|9
1631999600000|2021-09-18 21:13:20|20246.31|20126.31|20247.36|20127.36|20247.45|20127.45|20246.31|20126.31|9
1631999610000|2021-09-18 21:13:30|20247.23|20127.23|20249.59|20129.59|20250.07|20130.07|20247.07|20127.07|10
1631999620000|2021-09-18 21:13:40|20251.43|20131.43|20253.85|20133.85|20254.1|20134.1|20251.43|20131.43|10
1631999630000|2021-09-18 21:13:50|20253.41|20133.41|20253.33|20133.33|20253.41|20133.41|20252.68|20132.68|9
1631999640000|2021-09-18 21:14:00|20253.65|20133.65|20254.75|20134.75|20255.39|20135.39|20253.65|20133.65|10
1631999650000|2021-09-18 21:14:10|20254.82|20134.82|20255.14|20135.14|20255.14|20135.14|20254.52|20134.52|10
1631999660000|2021-09-18 21:14:20|20255.44|20135.44|20257.34|20137.34|20257.37|20137.37|20255.44|20135.44|10
1631999670000|2021-09-18 21:14:30|20257.61|20137.61|20258.51|20138.51|20258.51|20138.51|20257.61|20137.61|9
1631999680000|2021-09-18 21:14:40|20258.6|20138.6|20261.29|20141.29|20261.34|20141.34|20258.52|20138.52|9
1631999690000|2021-09-18 21:14:50|20261.31|20141.31|20260.52|20140.52|20261.31|20141.31|20260.52|20140.52|10
1631999700000|2021-09-18 21:15:00|20260.83|20140.83|20260.55|20140.55|20261.26|20141.26|20260.41|20140.41|10
1631999710000|2021-09-18 21:15:10|20260.22|20140.22|20259.34|20139.34|20260.31|20140.31|20259.34|20139.34|9
1631999720000|2021-09-18 21:15:20|20259.37|20139.37|20259.47|20139.47|20259.57|20139.57|20259.21|20139.21|9
1631999730000|2021-09-18 21:15:30|20259.46|20139.46|20259.64|20139.64|20260.21|20140.21|20259.32|20139.32|8
1631999740000|2021-09-18 21:15:40|20259.63|20139.63|20258.53|20138.53|20259.63|20139.63|20258.47|20138.47|10
1631999750000|2021-09-18 21:15:50|20257.64|20137.64|20259.52|20139.52|20259.71|20139.71|20257.64|20137.64|7
1631999760000|2021-09-18 21:16:00|20259.65|20139.65|20259.44|20139.44|20259.65|20139.65|20258.24|20138.24|9
1631999770000|2021-09-18 21:16:10|20259.3|20139.3|20257.12|20137.12|20259.3|20139.3|20257.12|20137.12|10
1631999780000|2021-09-18 21:16:20|20256.93|20136.93|20254.45|20134.45|20256.93|20136.93|20254.45|20134.45|9
1631999790000|2021-09-18 21:16:30|20253.52|20133.52|20252.66|20132.66|20253.54|20133.54|20252.66|20132.66|10
1631999800000|2021-09-18 21:16:40|20252.68|20132.68|20251.17|20131.17|20252.68|20132.68|20250.82|20130.82|8
1631999810000|2021-09-18 21:16:50|20250.84|20130.84|20249.51|20129.51|20250.85|20130.85|20249.51|20129.51|10
1631999820000|2021-09-18 21:17:00|20249.54|20129.54|20247.23|20127.23|20249.7|20129.7|20247.23|20127.23|7
1631999830000|2021-09-18 21:17:10|20246.4|20126.4|20245.72|20125.72|20246.53|20126.53|20244.99|20124.99|10
1631999840000|2021-09-18 21:17:20|20245.44|20125.44|20243.77|20123.77|20245.44|20125.44|20243.77|20123.77|8
1631999850000|2021-09-18 21:17:30|20243.66|20123.66|20243.53|20123.53|20244.3|20124.3|20243.21|20123.21|8
1631999860000|2021-09-18 21:17:40|20243.47|20123.47|20244.48|20124.48|20244.68|20124.68|20243.43|20123.43|8
1631999870000|2021-09-18 21:17:50|20244.6|20124.6|20245.61|20125.61|20245.61|20125.61|20244.45|20124.45|8
1631999880000|2021-09-18 21:18:00|20245.58|20125.58|20246.18|20126.18|20246.33|20126.33|20245.58|20125.58|9
1631999890000|2021-09-18 21:18:10|20246.1|20126.1|20246.55|20126.55|20246.93|20126.93|20246.1|20126.1|9
1631999900000|2021-09-18 21:18:20|20246.54|20126.54|20246.4|20126.4|20246.73|20126.73|20246.4|20126.4|8
1631999910000|2021-09-18 21:18:30|20246.48|20126.48|20245.96|20125.96|20246.82|20126.82|20245.96|20125.96|8
1631999920000|2021-09-18 21:18:40|20245.77|20125.77|20243.79|20123.79|20245.77|20125.77|20243.79|20123.79|8
1631999930000|2021-09-18 21:18:50|20243.8|20123.8|20243.04|20123.04|20243.8|20123.8|20242.75|20122.75|10
1631999940000|2021-09-18 21:19:00|20243.01|20123.01|20242.71|20122.71|20243.05|20123.05|20242.62|20122.62|8
1631999950000|2021-09-18 21:19:10|20242.79|20122.79|20242.68|20122.68|20243.03|20123.03|20242.61|20122.61|6
1631999960000|2021-09-18 21:19:20|20242.69|20122.69|20242.79|20122.79|20242.92|20122.92|20242.41|20122.41|9
1631999970000|2021-09-18 21:19:30|20242.77|20122.77|20243.58|20123.58|20243.58|20123.58|20242.5|20122.5|10
1631999980000|2021-09-18 21:19:40|20243.59|20123.59|20244.29|20124.29|20244.29|20124.29|20243.47|20123.47|9
1631999990000|2021-09-18 21:19:50|20245.16|20125.16|20245.56|20125.56|20245.56|20125.56|20244.7|20124.7|10
1632000000000|2021-09-18 21:20:00|20246.78|20126.78|20249.55|20129.55|20249.55|20129.55|20246.78|20126.78|10
1632000010000|2021-09-18 21:20:10|20249.57|20129.57|20250.28|20130.28|20250.46|20130.46|20249.57|20129.57|10
1632000020000|2021-09-18 21:20:20|20250.05|20130.05|20252.34|20132.34|20252.34|20132.34|20249.94|20129.94|8
1632000030000|2021-09-18 21:20:30|20252.46|20132.46|20253.18|20133.18|20253.18|20133.18|20252.45|20132.45|6
1632000040000|2021-09-18 21:20:40|20253.3|20133.3|20254.13|20134.13|20254.19|20134.19|20253.3|20133.3|7
1632000050000|2021-09-18 21:20:50|20254.81|20134.81|20256.24|20136.24|20256.24|20136.24|20254.78|20134.78|8
1632000060000|2021-09-18 21:21:00|20256.03|20136.03|20256.3|20136.3|20256.5|20136.5|20255.85|20135.85|9
1632000070000|2021-09-18 21:21:10|20256.39|20136.39|20255.56|20135.56|20256.43|20136.43|20255.15|20135.15|9
1632000080000|2021-09-18 21:21:20|20255.54|20135.54|20256.59|20136.59|20256.59|20136.59|20255.32|20135.32|9
1632000090000|2021-09-18 21:21:30|20256.86|20136.86|20257.92|20137.92|20257.92|20137.92|20256.86|20136.86|8
1632000100000|2021-09-18 21:21:40|20257.42|20137.42|20258.57|20138.57|20258.57|20138.57|20257.32|20137.32|8
1632000110000|2021-09-18 21:21:50|20258.59|20138.59|20257.98|20137.98|20258.77|20138.77|20257.57|20137.57|10
1632000120000|2021-09-18 21:22:00|20258.03|20138.03|20258.64|20138.64|20258.64|20138.64|20258.03|20138.03|9
1632000130000|2021-09-18 21:22:10|20258.88|20138.88|20259.41|20139.41|20259.58|20139.58|20258.85|20138.85|9
1632000140000|2021-09-18 21:22:20|20259.77|20139.77|20261.6|20141.6|20261.6|20141.6|20259.4|20139.4|9
1632000150000|2021-09-18 21:22:30|20261.67|20141.67|20262.02|20142.02|20262.02|20142.02|20261.45|20141.45|8
1632000160000|2021-09-18 21:22:40|20261.97|20141.97|20264.14|20144.14|20264.14|20144.14|20261.71|20141.71|10
1632000170000|2021-09-18 21:22:50|20264.49|20144.49|20263.73|20143.73|20264.76|20144.76|20263.67|20143.67|10
1632000180000|2021-09-18 21:23:00|20263.5|20143.5|20260.59|20140.59|20263.5|20143.5|20260.59|20140.59|10
1632000190000|2021-09-18 21:23:10|20260.42|20140.42|20256.3|20136.3|20260.42|20140.42|20256.3|20136.3|8
1632000200000|2021-09-18 21:23:20|20256.09|20136.09|20254.72|20134.72|20256.09|20136.09|20254.72|20134.72|10
1632000210000|2021-09-18 21:23:30|20254.41|20134.41|20254.19|20134.19|20254.71|20134.71|20254.19|20134.19|9
1632000220000|2021-09-18 21:23:40|20254.21|20134.21|20255.76|20135.76|20255.9|20135.9|20254.21|20134.21|9
1632000230000|2021-09-18 21:23:50|20256.6|20136.6|20257.11|20137.11|20257.11|20137.11|20255.95|20135.95|10
1632000240000|2021-09-18 21:24:00|20257.05|20137.05|20257.99|20137.99|20258|20138|20257.05|20137.05|9
1632000250000|2021-09-18 21:24:10|20258.13|20138.13|20258.69|20138.69|20258.96|20138.96|20258.13|20138.13|10
1632000260000|2021-09-18 21:24:20|20258.66|20138.66|20260.84|20140.84|20260.89|20140.89|20258.56|20138.56|10
1632000270000|2021-09-18 21:24:30|20260.49|20140.49|20252.5|20132.5|20260.82|20140.82|20252.5|20132.5|10
1632000280000|2021-09-18 21:24:40|20250.27|20130.27|20249.97|20129.97|20250.31|20130.31|20249.79|20129.79|9
1632000290000|2021-09-18 21:24:50|20249.8|20129.8|20248.45|20128.45|20249.89|20129.89|20248.45|20128.45|9
1632000300000|2021-09-18 21:25:00|20247.63|20127.63|20245.75|20125.75|20247.71|20127.71|20245.62|20125.62|10
1632000310000|2021-09-18 21:25:10|20245.05|20125.05|20239.47|20119.47|20245.05|20125.05|20239.47|20119.47|10
1632000320000|2021-09-18 21:25:20|20238.95|20118.95|20237.62|20117.62|20238.95|20118.95|20237.62|20117.62|9
1632000330000|2021-09-18 21:25:30|20237.4|20117.4|20236.24|20116.24|20237.4|20117.4|20236.24|20116.24|9
1632000340000|2021-09-18 21:25:40|20236.04|20116.04|20236.26|20116.26|20236.26|20116.26|20235.37|20115.37|10
1632000350000|2021-09-18 21:25:50|20236.39|20116.39|20236.66|20116.66|20236.66|20116.66|20235.34|20115.34|8
1632000360000|2021-09-18 21:26:00|20236.71|20116.71|20235.9|20115.9|20236.95|20116.95|20235.9|20115.9|9
1632000370000|2021-09-18 21:26:10|20235.67|20115.67|20232.89|20112.89|20236.08|20116.08|20232.89|20112.89|10
1632000380000|2021-09-18 21:26:20|20233.77|20113.77|20231.3|20111.3|20233.77|20113.77|20231.3|20111.3|10
1632000390000|2021-09-18 21:26:30|20231.34|20111.34|20229.84|20109.84|20231.41|20111.41|20229.54|20109.54|10
1632000400000|2021-09-18 21:26:40|20229.8|20109.8|20229.39|20109.39|20229.8|20109.8|20228.94|20108.94|10
1632000410000|2021-09-18 21:26:50|20229.36|20109.36|20231.2|20111.2|20231.2|20111.2|20229.36|20109.36|9
1632000420000|2021-09-18 21:27:00|20231.49|20111.49|20231.31|20111.31|20231.57|20111.57|20231.22|20111.22|10
1632000430000|2021-09-18 21:27:10|20231.12|20111.12|20231.09|20111.09|20231.55|20111.55|20230.8|20110.8|10
1632000440000|2021-09-18 21:27:20|20231.15|20111.15|20231.44|20111.44|20232.28|20112.28|20231.15|20111.15|8
1632000450000|2021-09-18 21:27:30|20231.76|20111.76|20233|20113|20233|20113|20231.76|20111.76|10
1632000460000|2021-09-18 21:27:40|20232.71|20112.71|20233.58|20113.58|20233.95|20113.95|20232.58|20112.58|10
1632000470000|2021-09-18 21:27:50|20232.77|20112.77|20234.82|20114.82|20234.99|20114.99|20232.77|20112.77|9
1632000480000|2021-09-18 21:28:00|20235.23|20115.23|20237.66|20117.66|20237.66|20117.66|20235.23|20115.23|9
1632000490000|2021-09-18 21:28:10|20238.06|20118.06|20239.07|20119.07|20239.17|20119.17|20238.06|20118.06|9
1632000500000|2021-09-18 21:28:20|20239.21|20119.21|20239.67|20119.67|20240.11|20120.11|20239.21|20119.21|8
1632000510000|2021-09-18 21:28:30|20239.73|20119.73|20240.75|20120.75|20240.82|20120.82|20239.72|20119.72|10
1632000520000|2021-09-18 21:28:40|20240.99|20120.99|20242.28|20122.28|20242.28|20122.28|20240.99|20120.99|10
1632000530000|2021-09-18 21:28:50|20242.16|20122.16|20242.92|20122.92|20242.92|20122.92|20241.79|20121.79|10
1632000540000|2021-09-18 21:29:00|20243.6|20123.6|20244.46|20124.46|20244.48|20124.48|20243.6|20123.6|10
1632000550000|2021-09-18 21:29:10|20243.94|20123.94|20244.68|20124.68|20244.68|20124.68|20243.94|20123.94|8
1632000560000|2021-09-18 21:29:20|20244.97|20124.97|20240.55|20120.55|20244.97|20124.97|20240.55|20120.55|9
1632000570000|2021-09-18 21:29:30|20240.61|20120.61|20239.99|20119.99|20240.61|20120.61|20239.53|20119.53|10
1632000580000|2021-09-18 21:29:40|20240.26|20120.26|20240.39|20120.39|20240.39|20120.39|20239.74|20119.74|10
1632000590000|2021-09-18 21:29:50|20241.1|20121.1|20240.76|20120.76|20241.1|20121.1|20240.71|20120.71|7
1632000600000|2021-09-18 21:30:00|20241.42|20121.42|20243.59|20123.59|20243.59|20123.59|20241.42|20121.42|10
1632000610000|2021-09-18 21:30:10|20243.4|20123.4|20244.07|20124.07|20244.07|20124.07|20242.58|20122.58|9
1632000620000|2021-09-18 21:30:20|20244.14|20124.14|20244.14|20124.14|20244.2|20124.2|20243.82|20123.82|9
1632000630000|2021-09-18 21:30:30|20244.04|20124.04|20243.72|20123.72|20244.04|20124.04|20243.69|20123.69|9
1632000640000|2021-09-18 21:30:40|20243.75|20123.75|20244.11|20124.11|20244.11|20124.11|20243.54|20123.54|10
1632000650000|2021-09-18 21:30:50|20244.26|20124.26|20244.09|20124.09|20244.26|20124.26|20244.09|20124.09|7
1632000660000|2021-09-18 21:31:00|20244.2|20124.2|20244.85|20124.85|20244.85|20124.85|20243.86|20123.86|8
1632000670000|2021-09-18 21:31:10|20245.05|20125.05|20245.88|20125.88|20245.88|20125.88|20244.75|20124.75|10
1632000680000|2021-09-18 21:31:20|20245.02|20125.02|20245.96|20125.96|20245.96|20125.96|20245.02|20125.02|10
1632000690000|2021-09-18 21:31:30|20246.16|20126.16|20246.33|20126.33|20246.83|20126.83|20246.16|20126.16|8
1632000700000|2021-09-18 21:31:40|20247.14|20127.14|20247.12|20127.12|20247.37|20127.37|20246.85|20126.85|9
1632000710000|2021-09-18 21:31:50|20247.28|20127.28|20247.53|20127.53|20247.71|20127.71|20247.19|20127.19|10
1632000720000|2021-09-18 21:32:00|20247.66|20127.66|20248.65|20128.65|20248.88|20128.88|20247.43|20127.43|8
1632000730000|2021-09-18 21:32:10|20248.83|20128.83|20248.69|20128.69|20248.89|20128.89|20248.56|20128.56|9
1632000740000|2021-09-18 21:32:20|20246.99|20126.99|20247.97|20127.97|20247.97|20127.97|20246.99|20126.99|9
1632000750000|2021-09-18 21:32:30|20247.8|20127.8|20247.5|20127.5|20248.09|20128.09|20247.48|20127.48|9
1632000760000|2021-09-18 21:32:40|20247.53|20127.53|20246.79|20126.79|20247.53|20127.53|20246.79|20126.79|9
1632000770000|2021-09-18 21:32:50|20246.51|20126.51|20246.06|20126.06|20246.51|20126.51|20245.84|20125.84|10
1632000780000|2021-09-18 21:33:00|20246.05|20126.05|20247.51|20127.51|20247.59|20127.59|20246.05|20126.05|10
1632000790000|2021-09-18 21:33:10|20247.39|20127.39|20246.66|20126.66|20247.8|20127.8|20246.62|20126.62|9
1632000800000|2021-09-18 21:33:20|20246.53|20126.53|20246.7|20126.7|20246.98|20126.98|20246.23|20126.23|10
1632000810000|2021-09-18 21:33:30|20246.8|20126.8|20248.73|20128.73|20248.83|20128.83|20246.62|20126.62|9
1632000820000|2021-09-18 21:33:40|20248.69|20128.69|20247.47|20127.47|20249.51|20129.51|20247.47|20127.47|9
1632000830000|2021-09-18 21:33:50|20247.4|20127.4|20248.26|20128.26|20248.26|20128.26|20246.84|20126.84|10
1632000840000|2021-09-18 21:34:00|20248.14|20128.14|20247.53|20127.53|20248.62|20128.62|20247.53|20127.53|7
1632000850000|2021-09-18 21:34:10|20247.52|20127.52|20248.89|20128.89|20248.89|20128.89|20247.14|20127.14|9
1632000860000|2021-09-18 21:34:20|20248.9|20128.9|20248.77|20128.77|20248.9|20128.9|20248.31|20128.31|10
1632000870000|2021-09-18 21:34:30|20248.86|20128.86|20248.52|20128.52|20248.86|20128.86|20248.33|20128.33|10
1632000880000|2021-09-18 21:34:40|20248.19|20128.19|20248.27|20128.27|20248.27|20128.27|20247.91|20127.91|10
1632000890000|2021-09-18 21:34:50|20248.31|20128.31|20247.87|20127.87|20248.4|20128.4|20247.87|20127.87|10
1632000900000|2021-09-18 21:35:00|20248.21|20128.21|20245.59|20125.59|20248.57|20128.57|20245.59|20125.59|10
1632000910000|2021-09-18 21:35:10|20244.79|20124.79|20243.48|20123.48|20244.79|20124.79|20243.33|20123.33|9
1632000920000|2021-09-18 21:35:20|20243.17|20123.17|20242.29|20122.29|20243.17|20123.17|20242.11|20122.11|9
1632000930000|2021-09-18 21:35:30|20242|20122|20240.56|20120.56|20242.59|20122.59|20239.63|20119.63|10
1632000940000|2021-09-18 21:35:40|20240.02|20120.02|20238.93|20118.93|20240.02|20120.02|20238.8|20118.8|9
1632000950000|2021-09-18 21:35:50|20239.09|20119.09|20238.37|20118.37|20239.21|20119.21|20238.29|20118.29|10
1632000960000|2021-09-18 21:36:00|20238.48|20118.48|20237.58|20117.58|20238.48|20118.48|20237.58|20117.58|9
1632000970000|2021-09-18 21:36:10|20237.62|20117.62|20236.9|20116.9|20237.89|20117.89|20236.9|20116.9|9
1632000980000|2021-09-18 21:36:20|20236.82|20116.82|20234.7|20114.7|20237.51|20117.51|20234.7|20114.7|9
1632000990000|2021-09-18 21:36:30|20234.94|20114.94|20233.96|20113.96|20234.94|20114.94|20233.85|20113.85|10
1632001000000|2021-09-18 21:36:40|20234.02|20114.02|20234.56|20114.56|20234.56|20114.56|20233.89|20113.89|9
1632001010000|2021-09-18 21:36:50|20233.61|20113.61|20234.46|20114.46|20234.69|20114.69|20233.61|20113.61|9
1632001020000|2021-09-18 21:37:00|20234.43|20114.43|20234.45|20114.45|20234.77|20114.77|20234.21|20114.21|10
1632001030000|2021-09-18 21:37:10|20234.23|20114.23|20233.87|20113.87|20234.34|20114.34|20233.66|20113.66|10
1632001040000|2021-09-18 21:37:20|20233.59|20113.59|20232.65|20112.65|20233.59|20113.59|20232.65|20112.65|7
1632001050000|2021-09-18 21:37:30|20232.61|20112.61|20232.3|20112.3|20232.62|20112.62|20232.17|20112.17|10
1632001060000|2021-09-18 21:37:40|20231.61|20111.61|20228.22|20108.22|20231.61|20111.61|20228.22|20108.22|9
1632001070000|2021-09-18 21:37:50|20228.17|20108.17|20224.27|20104.27|20228.17|20108.17|20224.27|20104.27|10
1632001080000|2021-09-18 21:38:00|20223.55|20103.55|20222.18|20102.18|20223.55|20103.55|20222.12|20102.12|10
1632001090000|2021-09-18 21:38:10|20222.15|20102.15|20221.31|20101.31|20222.15|20102.15|20221.31|20101.31|10
1632001100000|2021-09-18 21:38:20|20221.13|20101.13|20220.38|20100.38|20221.13|20101.13|20220.24|20100.24|10
1632001110000|2021-09-18 21:38:30|20220.44|20100.44|20220.64|20100.64|20220.64|20100.64|20220.43|20100.43|9
1632001120000|2021-09-18 21:38:40|20220.72|20100.72|20219.51|20099.51|20220.96|20100.96|20219.22|20099.22|9
1632001130000|2021-09-18 21:38:50|20219.62|20099.62|20219.66|20099.66|20219.91|20099.91|20219.35|20099.35|10
1632001140000|2021-09-18 21:39:00|20219.83|20099.83|20219.22|20099.22|20220.28|20100.28|20219.22|20099.22|8
1632001150000|2021-09-18 21:39:10|20220.02|20100.02|20220.27|20100.27|20220.46|20100.46|20220.02|20100.02|9
1632001160000|2021-09-18 21:39:20|20220.32|20100.32|20219.17|20099.17|20220.32|20100.32|20219.17|20099.17|9
1632001170000|2021-09-18 21:39:30|20219.22|20099.22|20219.26|20099.26|20219.4|20099.4|20219.06|20099.06|7
1632001180000|2021-09-18 21:39:40|20219.39|20099.39|20219.64|20099.64|20219.64|20099.64|20219.19|20099.19|9
1632001190000|2021-09-18 21:39:50|20220.84|20100.84|20219.38|20099.38|20220.84|20100.84|20219.04|20099.04|7
1632001200000|2021-09-18 21:40:00|20219.45|20099.45|20219.35|20099.35|20219.45|20099.45|20218.87|20098.87|8
1632001210000|2021-09-18 21:40:10|20219.36|20099.36|20219.76|20099.76|20219.79|20099.79|20219.25|20099.25|8
1632001220000|2021-09-18 21:40:20|20219.92|20099.92|20217.61|20097.61|20220.04|20100.04|20217.57|20097.57|9
1632001230000|2021-09-18 21:40:30|20217.9|20097.9|20217.54|20097.54|20217.9|20097.9|20217.14|20097.14|9
1632001240000|2021-09-18 21:40:40|20217.6|20097.6|20219.37|20099.37|20219.37|20099.37|20217.15|20097.15|8
1632001250000|2021-09-18 21:40:50|20219.23|20099.23|20215.96|20095.96|20219.25|20099.25|20215.96|20095.96|10
1632001260000|2021-09-18 21:41:00|20215.92|20095.92|20216.05|20096.05|20216.5|20096.5|20215.86|20095.86|9
1632001270000|2021-09-18 21:41:10|20216.04|20096.04|20218.96|20098.96|20218.96|20098.96|20215.93|20095.93|9
1632001280000|2021-09-18 21:41:20|20219.18|20099.18|20219.25|20099.25|20219.5|20099.5|20219.18|20099.18|10
1632001290000|2021-09-18 21:41:30|20219.34|20099.34|20218.88|20098.88|20219.65|20099.65|20217.54|20097.54|10
1632001300000|2021-09-18 21:41:40|20219.4|20099.4|20220.11|20100.11|20220.49|20100.49|20219.4|20099.4|8
1632001310000|2021-09-18 21:41:50|20220.06|20100.06|20220.14|20100.14|20220.4|20100.4|20219.9|20099.9|8
1632001320000|2021-09-18 21:42:00|20220.12|20100.12|20219.52|20099.52|20220.62|20100.62|20219.05|20099.05|10
1632001330000|2021-09-18 21:42:10|20219.5|20099.5|20220.96|20100.96|20221.14|20101.14|20219.35|20099.35|10
1632001340000|2021-09-18 21:42:20|20220.58|20100.58|20220.64|20100.64|20220.64|20100.64|20220.04|20100.04|7
1632001350000|2021-09-18 21:42:30|20220.62|20100.62|20223.65|20103.65|20223.65|20103.65|20220.62|20100.62|9
1632001360000|2021-09-18 21:42:40|20223.04|20103.04|20224.43|20104.43|20224.47|20104.47|20223.04|20103.04|10
1632001370000|2021-09-18 21:42:50|20224.62|20104.62|20222.46|20102.46|20224.72|20104.72|20222.46|20102.46|10
1632001380000|2021-09-18 21:43:00|20222.59|20102.59|20222.82|20102.82|20222.82|20102.82|20222.51|20102.51|7
1632001390000|2021-09-18 21:43:10|20222.78|20102.78|20224.65|20104.65|20224.65|20104.65|20222.67|20102.67|7
1632001400000|2021-09-18 21:43:20|20226.23|20106.23|20227.85|20107.85|20228.48|20108.48|20226.23|20106.23|10
1632001410000|2021-09-18 21:43:30|20228.13|20108.13|20233.87|20113.87|20233.87|20113.87|20228.13|20108.13|10
1632001420000|2021-09-18 21:43:40|20234.78|20114.78|20238.54|20118.54|20239.88|20119.88|20234.78|20114.78|10
1632001430000|2021-09-18 21:43:50|20239.85|20119.85|20242.24|20122.24|20242.45|20122.45|20239.85|20119.85|9
1632001440000|2021-09-18 21:44:00|20242.43|20122.43|20242.7|20122.7|20242.7|20122.7|20241.71|20121.71|10
1632001450000|2021-09-18 21:44:10|20242.71|20122.71|20243.75|20123.75|20243.9|20123.9|20242.71|20122.71|8
1632001460000|2021-09-18 21:44:20|20243.77|20123.77|20243.72|20123.72|20243.79|20123.79|20243.17|20123.17|9
1632001470000|2021-09-18 21:44:30|20243.66|20123.66|20243.97|20123.97|20243.97|20123.97|20243.34|20123.34|8
1632001480000|2021-09-18 21:44:40|20243.79|20123.79|20243.24|20123.24|20243.9|20123.9|20242.98|20122.98|10
1632001490000|2021-09-18 21:44:50|20242.97|20122.97|20242.49|20122.49|20243.7|20123.7|20242.49|20122.49|9
1632001500000|2021-09-18 21:45:00|20242.3|20122.3|20240.85|20120.85|20242.48|20122.48|20240.85|20120.85|9
1632001510000|2021-09-18 21:45:10|20240.83|20120.83|20239.82|20119.82|20240.83|20120.83|20239.04|20119.04|9
1632001520000|2021-09-18 21:45:20|20239.92|20119.92|20239.01|20119.01|20239.92|20119.92|20238.49|20118.49|10
1632001530000|2021-09-18 21:45:30|20240.33|20120.33|20240.44|20120.44|20240.66|20120.66|20240.33|20120.33|7
1632001540000|2021-09-18 21:45:40|20240.37|20120.37|20240.03|20120.03|20240.39|20120.39|20240.03|20120.03|9
1632001550000|2021-09-18 21:45:50|20239.93|20119.93|20237.83|20117.83|20239.93|20119.93|20237.83|20117.83|10
1632001560000|2021-09-18 21:46:00|20237.81|20117.81|20237.89|20117.89|20238.26|20118.26|20237.81|20117.81|10
1632001570000|2021-09-18 21:46:10|20239.49|20119.49|20241.39|20121.39|20241.64|20121.64|20239.49|20119.49|10
1632001580000|2021-09-18 21:46:20|20241.89|20121.89|20243|20123|20243.77|20123.77|20241.89|20121.89|9
1632001590000|2021-09-18 21:46:30|20242.48|20122.48|20247.27|20127.27|20248.36|20128.36|20242.48|20122.48|10
1632001600000|2021-09-18 21:46:40|20247.33|20127.33|20247.61|20127.61|20247.99|20127.99|20247.33|20127.33|10
1632001610000|2021-09-18 21:46:50|20248.27|20128.27|20249.92|20129.92|20251.1|20131.1|20248.27|20128.27|10
1632001620000|2021-09-18 21:47:00|20249.8|20129.8|20248.93|20128.93|20249.8|20129.8|20248.93|20128.93|9
1632001630000|2021-09-18 21:47:10|20249.17|20129.17|20250.35|20130.35|20250.39|20130.39|20248.41|20128.41|10
1632001640000|2021-09-18 21:47:20|20250.14|20130.14|20251.43|20131.43|20252.08|20132.08|20249.9|20129.9|10
1632001650000|2021-09-18 21:47:30|20251.22|20131.22|20253.6|20133.6|20253.77|20133.77|20251.22|20131.22|9
1632001660000|2021-09-18 21:47:40|20254.25|20134.25|20253.5|20133.5|20254.51|20134.51|20252.86|20132.86|9
1632001670000|2021-09-18 21:47:50|20253.21|20133.21|20254.13|20134.13|20254.33|20134.33|20252.55|20132.55|10
1632001680000|2021-09-18 21:48:00|20254.19|20134.19|20255.8|20135.8|20256.07|20136.07|20254.19|20134.19|9
1632001690000|2021-09-18 21:48:10|20256.57|20136.57|20256.46|20136.46|20257.41|20137.41|20256.46|20136.46|8
1632001700000|2021-09-18 21:48:20|20256.4|20136.4|20256.66|20136.66|20257.04|20137.04|20255.85|20135.85|10
1632001710000|2021-09-18 21:48:30|20256.81|20136.81|20257.62|20137.62|20257.62|20137.62|20256.78|20136.78|7
1632001720000|2021-09-18 21:48:40|20257.29|20137.29|20258.22|20138.22|20258.78|20138.78|20256.97|20136.97|8
1632001730000|2021-09-18 21:48:50|20258.13|20138.13|20257.41|20137.41|20258.13|20138.13|20257.28|20137.28|9
1632001740000|2021-09-18 21:49:00|20257.5|20137.5|20257.88|20137.88|20258.36|20138.36|20257.5|20137.5|9
1632001750000|2021-09-18 21:49:10|20257.89|20137.89|20257.81|20137.81|20258.5|20138.5|20257.61|20137.61|10
1632001760000|2021-09-18 21:49:20|20258.4|20138.4|20257.66|20137.66|20258.4|20138.4|20257.66|20137.66|7
1632001770000|2021-09-18 21:49:30|20258.33|20138.33|20259.13|20139.13|20259.18|20139.18|20258.33|20138.33|9
1632001780000|2021-09-18 21:49:40|20259.16|20139.16|20259.52|20139.52|20259.52|20139.52|20258.88|20138.88|10
1632001790000|2021-09-18 21:49:50|20259.11|20139.11|20262.7|20142.7|20262.7|20142.7|20259.11|20139.11|10
1632001800000|2021-09-18 21:50:00|20263.07|20143.07|20263.52|20143.52|20263.52|20143.52|20263.07|20143.07|9
1632001810000|2021-09-18 21:50:10|20263.3|20143.3|20258.61|20138.61|20263.3|20143.3|20258.61|20138.61|10
1632001820000|2021-09-18 21:50:20|20258.43|20138.43|20258.61|20138.61|20258.61|20138.61|20257.64|20137.64|9
1632001830000|2021-09-18 21:50:30|20258.06|20138.06|20257.86|20137.86|20258.06|20138.06|20257.4|20137.4|10
1632001840000|2021-09-18 21:50:40|20257.98|20137.98|20259.74|20139.74|20259.74|20139.74|20257.81|20137.81|10
1632001850000|2021-09-18 21:50:50|20260.07|20140.07|20257.98|20137.98|20260.13|20140.13|20257.9|20137.9|10
1632001860000|2021-09-18 21:51:00|20257.52|20137.52|20256.79|20136.79|20257.52|20137.52|20256.51|20136.51|8
1632001870000|2021-09-18 21:51:10|20256.77|20136.77|20254.57|20134.57|20257.09|20137.09|20254.57|20134.57|8
1632001880000|2021-09-18 21:51:20|20254.88|20134.88|20251.96|20131.96|20255.11|20135.11|20251.96|20131.96|10
1632001890000|2021-09-18 21:51:30|20251.9|20131.9|20252.89|20132.89|20253.08|20133.08|20251.85|20131.85|8
1632001900000|2021-09-18 21:51:40|20253.01|20133.01|20250.28|20130.28|20253.01|20133.01|20250.28|20130.28|8
1632001910000|2021-09-18 21:51:50|20250.15|20130.15|20249.67|20129.67|20250.15|20130.15|20249.14|20129.14|8
1632001920000|2021-09-18 21:52:00|20249.7|20129.7|20250.19|20130.19|20251.4|20131.4|20249.7|20129.7|10
1632001930000|2021-09-18 21:52:10|20250.42|20130.42|20249.28|20129.28|20250.42|20130.42|20249.28|20129.28|9
1632001940000|2021-09-18 21:52:20|20249.34|20129.34|20248.52|20128.52|20249.34|20129.34|20248.13|20128.13|9
1632001950000|2021-09-18 21:52:30|20248.77|20128.77|20246.59|20126.59|20248.77|20128.77|20246.59|20126.59|9
1632001960000|2021-09-18 21:52:40|20246.47|20126.47|20243.99|20123.99|20246.47|20126.47|20243.99|20123.99|10
1632001970000|2021-09-18 21:52:50|20244.61|20124.61|20244.56|20124.56|20245.05|20125.05|20244.15|20124.15|9
1632001980000|2021-09-18 21:53:00|20244.85|20124.85|20244.97|20124.97|20244.99|20124.99|20244.82|20124.82|7
1632001990000|2021-09-18 21:53:10|20244.92|20124.92|20244.42|20124.42|20244.96|20124.96|20244.25|20124.25|7
1632002000000|2021-09-18 21:53:20|20244.22|20124.22|20244.51|20124.51|20244.78|20124.78|20244.15|20124.15|7
1632002010000|2021-09-18 21:53:30|20244.69|20124.69|20243.39|20123.39|20244.69|20124.69|20243.39|20123.39|6
1632002020000|2021-09-18 21:53:40|20243.48|20123.48|20241.71|20121.71|20243.49|20123.49|20241.71|20121.71|9
1632002030000|2021-09-18 21:53:50|20241.54|20121.54|20241.03|20121.03|20241.54|20121.54|20240.32|20120.32|8
1632002040000|2021-09-18 21:54:00|20240.8|20120.8|20240.72|20120.72|20240.8|20120.8|20239.77|20119.77|8
1632002050000|2021-09-18 21:54:10|20240.84|20120.84|20240.67|20120.67|20241.02|20121.02|20240.67|20120.67|10
1632002060000|2021-09-18 21:54:20|20240.71|20120.71|20239.86|20119.86|20241.31|20121.31|20239.86|20119.86|10
1632002070000|2021-09-18 21:54:30|20240.02|20120.02|20238.24|20118.24|20240.02|20120.02|20238.24|20118.24|9
1632002080000|2021-09-18 21:54:40|20237.75|20117.75|20233.55|20113.55|20237.75|20117.75|20233.55|20113.55|10
1632002090000|2021-09-18 21:54:50|20233.21|20113.21|20227.6|20107.6|20233.21|20113.21|20227.6|20107.6|10
1632002100000|2021-09-18 21:55:00|20227.58|20107.58|20225.36|20105.36|20227.58|20107.58|20224.91|20104.91|10
1632002110000|2021-09-18 21:55:10|20225.23|20105.23|20223.12|20103.12|20225.23|20105.23|20222.43|20102.43|10
1632002120000|2021-09-18 21:55:20|20223.85|20103.85|20221.17|20101.17|20223.85|20103.85|20220.77|20100.77|10
1632002130000|2021-09-18 21:55:30|20220.89|20100.89|20217.25|20097.25|20220.89|20100.89|20217.25|20097.25|9
1632002140000|2021-09-18 21:55:40|20216.7|20096.7|20216.14|20096.14|20217.19|20097.19|20216.14|20096.14|8
1632002150000|2021-09-18 21:55:50|20215.65|20095.65|20214.35|20094.35|20215.65|20095.65|20214.32|20094.32|10
1632002160000|2021-09-18 21:56:00|20214.55|20094.55|20213.43|20093.43|20214.71|20094.71|20213.35|20093.35|10
1632002170000|2021-09-18 21:56:10|20213.04|20093.04|20212.05|20092.05|20213.04|20093.04|20211.44|20091.44|7
1632002180000|2021-09-18 21:56:20|20211.99|20091.99|20210.4|20090.4|20211.99|20091.99|20210.4|20090.4|10
1632002190000|2021-09-18 21:56:30|20210.39|20090.39|20209.1|20089.1|20210.39|20090.39|20208.78|20088.78|9
1632002200000|2021-09-18 21:56:40|20208.93|20088.93|20202.4|20082.4|20208.93|20088.93|20202.4|20082.4|10
1632002210000|2021-09-18 21:56:50|20201.94|20081.94|20196.1|20076.1|20201.94|20081.94|20196.06|20076.06|10
1632002220000|2021-09-18 21:57:00|20195.24|20075.24|20194.09|20074.09|20195.24|20075.24|20193.73|20073.73|9
1632002230000|2021-09-18 21:57:10|20193.7|20073.7|20192.1|20072.1|20193.7|20073.7|20191.74|20071.74|9
1632002240000|2021-09-18 21:57:20|20192.11|20072.11|20193.08|20073.08|20193.41|20073.41|20191.85|20071.85|10
1632002250000|2021-09-18 21:57:30|20193.72|20073.72|20194.83|20074.83|20194.83|20074.83|20193.72|20073.72|9
1632002260000|2021-09-18 21:57:40|20195.09|20075.09|20198.41|20078.41|20198.41|20078.41|20195.04|20075.04|10
1632002270000|2021-09-18 21:57:50|20198.83|20078.83|20199.98|20079.98|20199.98|20079.98|20198.52|20078.52|9
1632002280000|2021-09-18 21:58:00|20200.23|20080.23|20200.76|20080.76|20201.42|20081.42|20200.23|20080.23|10
1632002290000|2021-09-18 21:58:10|20200.62|20080.62|20200.36|20080.36|20201.13|20081.13|20200.36|20080.36|7
1632002300000|2021-09-18 21:58:20|20200.27|20080.27|20198.69|20078.69|20200.31|20080.31|20198.69|20078.69|9
1632002310000|2021-09-18 21:58:30|20198.34|20078.34|20198.67|20078.67|20199.03|20079.03|20198.34|20078.34|9
1632002320000|2021-09-18 21:58:40|20198.77|20078.77|20198.65|20078.65|20199.22|20079.22|20198.41|20078.41|10
1632002330000|2021-09-18 21:58:50|20198.57|20078.57|20199.41|20079.41|20199.41|20079.41|20198.18|20078.18|10
1632002340000|2021-09-18 21:59:00|20199.37|20079.37|20197.82|20077.82|20199.37|20079.37|20197.35|20077.35|10
1632002350000|2021-09-18 21:59:10|20197.2|20077.2|20192.53|20072.53|20197.2|20077.2|20192.53|20072.53|10
1632002360000|2021-09-18 21:59:20|20192.77|20072.77|20191.94|20071.94|20192.77|20072.77|20191.58|20071.58|10
1632002370000|2021-09-18 21:59:30|20191.92|20071.92|20191.86|20071.86|20192.27|20072.27|20191.68|20071.68|9
1632002380000|2021-09-18 21:59:40|20191.65|20071.65|20191.69|20071.69|20191.76|20071.76|20190.57|20070.57|10
1632002390000|2021-09-18 21:59:50|20191.27|20071.27|20192.8|20072.8|20192.8|20072.8|20191.16|20071.16|9
1632002400000|2021-09-18 22:00:00|20192.55|20072.55|20182.45|20062.45|20192.55|20072.55|20182.45|20062.45|10
1632002410000|2021-09-18 22:00:10|20182.2|20062.2|20178.35|20058.35|20182.2|20062.2|20178.35|20058.35|8
1632002420000|2021-09-18 22:00:20|20178.53|20058.53|20172.79|20052.79|20178.53|20058.53|20172.79|20052.79|10
1632002430000|2021-09-18 22:00:30|20172.89|20052.89|20173.33|20053.33|20173.41|20053.41|20172.89|20052.89|9
1632002440000|2021-09-18 22:00:40|20173.56|20053.56|20175.75|20055.75|20175.75|20055.75|20173.5|20053.5|10
1632002450000|2021-09-18 22:00:50|20176.59|20056.59|20177.49|20057.49|20178.56|20058.56|20176.14|20056.14|9
1632002460000|2021-09-18 22:01:00|20177.52|20057.52|20176.49|20056.49|20177.52|20057.52|20176.49|20056.49|8
1632002470000|2021-09-18 22:01:10|20177.56|20057.56|20178.88|20058.88|20178.88|20058.88|20177.56|20057.56|10
1632002480000|2021-09-18 22:01:20|20178.69|20058.69|20183.26|20063.26|20183.26|20063.26|20178.69|20058.69|10
1632002490000|2021-09-18 22:01:30|20183.38|20063.38|20185.72|20065.72|20185.72|20065.72|20183.31|20063.31|9
1632002500000|2021-09-18 22:01:40|20186.92|20066.92|20185.21|20065.21|20186.92|20066.92|20185.21|20065.21|10
1632002510000|2021-09-18 22:01:50|20185.11|20065.11|20186.1|20066.1|20186.1|20066.1|20184.36|20064.36|10
1632002520000|2021-09-18 22:02:00|20185.48|20065.48|20183.46|20063.46|20185.53|20065.53|20183.24|20063.24|9
1632002530000|2021-09-18 22:02:10|20183.39|20063.39|20183.3|20063.3|20183.5|20063.5|20182.76|20062.76|10
1632002540000|2021-09-18 22:02:20|20183.1|20063.1|20184.45|20064.45|20184.45|20064.45|20183|20063|10
1632002550000|2021-09-18 22:02:30|20184.58|20064.58|20186.02|20066.02|20186.02|20066.02|20184.51|20064.51|10
1632002560000|2021-09-18 22:02:40|20186.09|20066.09|20187.69|20067.69|20187.69|20067.69|20186.04|20066.04|10
1632002570000|2021-09-18 22:02:50|20187.89|20067.89|20188.95|20068.95|20188.95|20068.95|20187.89|20067.89|10
1632002580000|2021-09-18 22:03:00|20189.23|20069.23|20191.01|20071.01|20191.01|20071.01|20189.23|20069.23|10
1632002590000|2021-09-18 22:03:10|20190.99|20070.99|20192.76|20072.76|20192.76|20072.76|20190.99|20070.99|10
1632002600000|2021-09-18 22:03:20|20192.81|20072.81|20192.77|20072.77|20193.25|20073.25|20192.77|20072.77|10
1632002610000|2021-09-18 22:03:30|20192.78|20072.78|20192.24|20072.24|20192.87|20072.87|20192.24|20072.24|9
1632002620000|2021-09-18 22:03:40|20192.65|20072.65|20194.47|20074.47|20194.61|20074.61|20192.65|20072.65|10
1632002630000|2021-09-18 22:03:50|20194.61|20074.61|20194.32|20074.32|20194.61|20074.61|20194.19|20074.19|8
1632002640000|2021-09-18 22:04:00|20194.26|20074.26|20200.69|20080.69|20200.69|20080.69|20194.26|20074.26|9
1632002650000|2021-09-18 22:04:10|20200.77|20080.77|20208.23|20088.23|20208.23|20088.23|20200.5|20080.5|10
1632002660000|2021-09-18 22:04:20|20209.07|20089.07|20214.08|20094.08|20214.08|20094.08|20209.07|20089.07|10
1632002670000|2021-09-18 22:04:30|20214.38|20094.38|20221.25|20101.25|20221.25|20101.25|20214.38|20094.38|10
1632002680000|2021-09-18 22:04:40|20221.4|20101.4|20225.61|20105.61|20226.42|20106.42|20221.4|20101.4|10
1632002690000|2021-09-18 22:04:50|20226.01|20106.01|20228.93|20108.93|20228.93|20108.93|20225.98|20105.98|10
1632002700000|2021-09-18 22:05:00|20229.16|20109.16|20229.98|20109.98|20230.83|20110.83|20229.16|20109.16|10
1632002710000|2021-09-18 22:05:10|20230|20110|20223.74|20103.74|20230|20110|20223.74|20103.74|10
1632002720000|2021-09-18 22:05:20|20223.32|20103.32|20220.28|20100.28|20223.32|20103.32|20220.28|20100.28|10
1632002730000|2021-09-18 22:05:30|20220.15|20100.15|20219.51|20099.51|20220.29|20100.29|20218.86|20098.86|10
1632002740000|2021-09-18 22:05:40|20219.16|20099.16|20222.01|20102.01|20222.01|20102.01|20219.16|20099.16|9
1632002750000|2021-09-18 22:05:50|20223.05|20103.05|20235.41|20115.41|20235.41|20115.41|20223.05|20103.05|10
1632002760000|2021-09-18 22:06:00|20236.99|20116.99|20247.43|20127.43|20247.45|20127.45|20236.95|20116.95|10
1632002770000|2021-09-18 22:06:10|20246.81|20126.81|20254.87|20134.87|20254.87|20134.87|20246.81|20126.81|10
1632002780000|2021-09-18 22:06:20|20255.81|20135.81|20259.41|20139.41|20259.41|20139.41|20255.81|20135.81|10
1632002790000|2021-09-18 22:06:30|20259.42|20139.42|20261.45|20141.45|20261.49|20141.49|20259.3|20139.3|10
1632002800000|2021-09-18 22:06:40|20261.33|20141.33|20266.55|20146.55|20266.55|20146.55|20261.33|20141.33|9
1632002810000|2021-09-18 22:06:50|20267.17|20147.17|20269.38|20149.38|20269.38|20149.38|20267.17|20147.17|10
1632002820000|2021-09-18 22:07:00|20269.54|20149.54|20272.2|20152.2|20272.2|20152.2|20269.45|20149.45|10
1632002830000|2021-09-18 22:07:10|20272.18|20152.18|20271.93|20151.93|20273.3|20153.3|20271.93|20151.93|10
1632002840000|2021-09-18 22:07:20|20273.53|20153.53|20269.84|20149.84|20273.53|20153.53|20269.8|20149.8|10
1632002850000|2021-09-18 22:07:30|20269.19|20149.19|20270.49|20150.49|20270.49|20150.49|20268.59|20148.59|9
1632002860000|2021-09-18 22:07:40|20270.18|20150.18|20270.79|20150.79|20270.79|20150.79|20269.42|20149.42|10
1632002870000|2021-09-18 22:07:50|20271.78|20151.78|20276.74|20156.74|20276.74|20156.74|20271.78|20151.78|10
1632002880000|2021-09-18 22:08:00|20276.91|20156.91|20282.26|20162.26|20282.26|20162.26|20276.91|20156.91|10
1632002890000|2021-09-18 22:08:10|20282.21|20162.21|20282.91|20162.91|20283.1|20163.1|20282.01|20162.01|10
1632002900000|2021-09-18 22:08:20|20282.94|20162.94|20283.96|20163.96|20283.96|20163.96|20281.3|20161.3|10
1632002910000|2021-09-18 22:08:30|20283.98|20163.98|20285.79|20165.79|20286.61|20166.61|20283.96|20163.96|9
1632002920000|2021-09-18 22:08:40|20285.75|20165.75|20287.64|20167.64|20287.64|20167.64|20285.08|20165.08|10
1632002930000|2021-09-18 22:08:50|20287.56|20167.56|20292.89|20172.89|20292.89|20172.89|20287.56|20167.56|9
1632002940000|2021-09-18 22:09:00|20291.61|20171.61|20290.05|20170.05|20292.38|20172.38|20290.05|20170.05|10
1632002950000|2021-09-18 22:09:10|20289.82|20169.82|20291.39|20171.39|20291.39|20171.39|20289.49|20169.49|10
1632002960000|2021-09-18 22:09:20|20291.52|20171.52|20292.98|20172.98|20294|20174|20291.19|20171.19|10
1632002970000|2021-09-18 22:09:30|20293.37|20173.37|20293.92|20173.92|20295.02|20175.02|20293.37|20173.37|9
1632002980000|2021-09-18 22:09:40|20294.86|20174.86|20295.18|20175.18|20295.54|20175.54|20294.41|20174.41|9
1632002990000|2021-09-18 22:09:50|20295.78|20175.78|20292.79|20172.79|20296.16|20176.16|20292.78|20172.78|10
1632003000000|2021-09-18 22:10:00|20292.71|20172.71|20293.16|20173.16|20294.04|20174.04|20292.71|20172.71|10
1632003010000|2021-09-18 22:10:10|20293.42|20173.42|20295.11|20175.11|20295.25|20175.25|20293.42|20173.42|10
1632003020000|2021-09-18 22:10:20|20294.75|20174.75|20291.54|20171.54|20294.75|20174.75|20291.54|20171.54|10
1632003030000|2021-09-18 22:10:30|20290.55|20170.55|20289.82|20169.82|20290.67|20170.67|20289.32|20169.32|10
1632003040000|2021-09-18 22:10:40|20290.02|20170.02|20287.21|20167.21|20290.02|20170.02|20287.21|20167.21|10
1632003050000|2021-09-18 22:10:50|20287.32|20167.32|20279.18|20159.18|20287.32|20167.32|20279.18|20159.18|10
1632003060000|2021-09-18 22:11:00|20278.92|20158.92|20274.66|20154.66|20279.18|20159.18|20274.66|20154.66|9
1632003070000|2021-09-18 22:11:10|20274.17|20154.17|20270.23|20150.23|20274.17|20154.17|20270.23|20150.23|9
1632003080000|2021-09-18 22:11:20|20270.15|20150.15|20271.24|20151.24|20271.24|20151.24|20269.92|20149.92|10
1632003090000|2021-09-18 22:11:30|20269.63|20149.63|20270.78|20150.78|20270.78|20150.78|20269.58|20149.58|10
1632003100000|2021-09-18 22:11:40|20271.12|20151.12|20273.93|20153.93|20273.93|20153.93|20271.12|20151.12|10
1632003110000|2021-09-18 22:11:50|20273.92|20153.92|20274.45|20154.45|20274.45|20154.45|20273.78|20153.78|9
1632003120000|2021-09-18 22:12:00|20274.47|20154.47|20274.34|20154.34|20275.65|20155.65|20274.34|20154.34|10
1632003130000|2021-09-18 22:12:10|20274.31|20154.31|20275.85|20155.85|20275.95|20155.95|20274.31|20154.31|10
1632003140000|2021-09-18 22:12:20|20275.72|20155.72|20275.55|20155.55|20275.72|20155.72|20274.47|20154.47|10
1632003150000|2021-09-18 22:12:30|20275.52|20155.52|20274.98|20154.98|20275.52|20155.52|20274.79|20154.79|10
1632003160000|2021-09-18 22:12:40|20275.29|20155.29|20272.09|20152.09|20275.71|20155.71|20272.09|20152.09|10
1632003170000|2021-09-18 22:12:50|20272.07|20152.07|20271.92|20151.92|20272.07|20152.07|20271.9|20151.9|6
1632003180000|2021-09-18 22:13:00|20271.33|20151.33|20269.99|20149.99|20271.66|20151.66|20269.15|20149.15|10
1632003190000|2021-09-18 22:13:10|20269.87|20149.87|20267.24|20147.24|20269.87|20149.87|20267.24|20147.24|9
1632003200000|2021-09-18 22:13:20|20264.95|20144.95|20263.61|20143.61|20264.95|20144.95|20263.58|20143.58|10
1632003210000|2021-09-18 22:13:30|20263.56|20143.56|20262.49|20142.49|20263.56|20143.56|20262.16|20142.16|9
1632003220000|2021-09-18 22:13:40|20263.24|20143.24|20262.63|20142.63|20263.29|20143.29|20262.29|20142.29|10
1632003230000|2021-09-18 22:13:50|20262.64|20142.64|20263.82|20143.82|20263.98|20143.98|20262.64|20142.64|8
1632003240000|2021-09-18 22:14:00|20263.43|20143.43|20263|20143|20264.41|20144.41|20263|20143|9
1632003250000|2021-09-18 22:14:10|20262.01|20142.01|20260.85|20140.85|20262.66|20142.66|20260.83|20140.83|10
1632003260000|2021-09-18 22:14:20|20260.81|20140.81|20262.65|20142.65|20262.65|20142.65|20260.81|20140.81|10
1632003270000|2021-09-18 22:14:30|20263.1|20143.1|20263.43|20143.43|20263.86|20143.86|20262.53|20142.53|8
1632003280000|2021-09-18 22:14:40|20263.15|20143.15|20263.21|20143.21|20263.96|20143.96|20263.08|20143.08|8
1632003290000|2021-09-18 22:14:50|20263.34|20143.34|20265.67|20145.67|20265.67|20145.67|20263.34|20143.34|9
1632003300000|2021-09-18 22:15:00|20265.88|20145.88|20263.3|20143.3|20266.63|20146.63|20263.3|20143.3|10
1632003310000|2021-09-18 22:15:10|20262.72|20142.72|20261.84|20141.84|20262.72|20142.72|20261.75|20141.75|10
1632003320000|2021-09-18 22:15:20|20261.9|20141.9|20262.14|20142.14|20262.46|20142.46|20261.74|20141.74|9
1632003330000|2021-09-18 22:15:30|20261.91|20141.91|20261.07|20141.07|20261.91|20141.91|20261.07|20141.07|9
1632003340000|2021-09-18 22:15:40|20261.31|20141.31|20260.71|20140.71|20261.31|20141.31|20260.06|20140.06|7
1632003350000|2021-09-18 22:15:50|20261.21|20141.21|20259.98|20139.98|20261.21|20141.21|20259.98|20139.98|9
1632003360000|2021-09-18 22:16:00|20260.62|20140.62|20259.92|20139.92|20261.21|20141.21|20259.92|20139.92|10
1632003370000|2021-09-18 22:16:10|20259.89|20139.89|20255.95|20135.95|20259.89|20139.89|20255.95|20135.95|8
1632003380000|2021-09-18 22:16:20|20255.3|20135.3|20254.6|20134.6|20255.3|20135.3|20254.29|20134.29|9
1632003390000|2021-09-18 22:16:30|20254.62|20134.62|20254.33|20134.33|20255.58|20135.58|20254.33|20134.33|9
1632003400000|2021-09-18 22:16:40|20254.44|20134.44|20250.95|20130.95|20254.44|20134.44|20250.95|20130.95|8
1632003410000|2021-09-18 22:16:50|20250.84|20130.84|20251.92|20131.92|20252.05|20132.05|20250.24|20130.24|9
1632003420000|2021-09-18 22:17:00|20251.27|20131.27|20247.81|20127.81|20251.27|20131.27|20247.81|20127.81|10
1632003430000|2021-09-18 22:17:10|20247.03|20127.03|20244.7|20124.7|20247.03|20127.03|20244.33|20124.33|9
1632003440000|2021-09-18 22:17:20|20244.49|20124.49|20246.64|20126.64|20246.64|20126.64|20244.49|20124.49|9
1632003450000|2021-09-18 22:17:30|20246.86|20126.86|20246.28|20126.28|20246.95|20126.95|20246.28|20126.28|9
1632003460000|2021-09-18 22:17:40|20246.44|20126.44|20245.66|20125.66|20246.44|20126.44|20245.49|20125.49|7
1632003470000|2021-09-18 22:17:50|20245.51|20125.51|20245.68|20125.68|20245.95|20125.95|20245.51|20125.51|5
1632003480000|2021-09-18 22:18:00|20246.22|20126.22|20246.07|20126.07|20246.38|20126.38|20245.93|20125.93|8
1632003490000|2021-09-18 22:18:10|20246.37|20126.37|20247.63|20127.63|20247.63|20127.63|20246.37|20126.37|9
1632003500000|2021-09-18 22:18:20|20247.14|20127.14|20248.47|20128.47|20248.98|20128.98|20246.86|20126.86|8
1632003510000|2021-09-18 22:18:30|20248.49|20128.49|20247.82|20127.82|20248.49|20128.49|20247.82|20127.82|10
1632003520000|2021-09-18 22:18:40|20247.67|20127.67|20246.54|20126.54|20247.67|20127.67|20246.21|20126.21|8
1632003530000|2021-09-18 22:18:50|20246.94|20126.94|20245.36|20125.36|20247.1|20127.1|20245.36|20125.36|8
1632003540000|2021-09-18 22:19:00|20245.31|20125.31|20243.87|20123.87|20245.31|20125.31|20242.88|20122.88|9
1632003550000|2021-09-18 22:19:10|20243.74|20123.74|20243.55|20123.55|20243.74|20123.74|20243.25|20123.25|8
1632003560000|2021-09-18 22:19:20|20242.62|20122.62|20245.63|20125.63|20245.63|20125.63|20242.62|20122.62|10
1632003570000|2021-09-18 22:19:30|20245.67|20125.67|20243.78|20123.78|20245.74|20125.74|20242.85|20122.85|9
1632003580000|2021-09-18 22:19:40|20243.63|20123.63|20239.66|20119.66|20243.73|20123.73|20239.66|20119.66|9
1632003590000|2021-09-18 22:19:50|20239.72|20119.72|20240.9|20120.9|20241.14|20121.14|20239.72|20119.72|10
1632003600000|2021-09-18 22:20:00|20241.02|20121.02|20239.63|20119.63|20241.03|20121.03|20239.63|20119.63|9
1632003610000|2021-09-18 22:20:10|20239.32|20119.32|20237.96|20117.96|20239.32|20119.32|20237.38|20117.38|10
1632003620000|2021-09-18 22:20:20|20238.01|20118.01|20238.03|20118.03|20238.03|20118.03|20237.07|20117.07|9
1632003630000|2021-09-18 22:20:30|20238.05|20118.05|20239.26|20119.26|20239.61|20119.61|20237.96|20117.96|10
1632003640000|2021-09-18 22:20:40|20239.37|20119.37|20239.66|20119.66|20240.52|20120.52|20239.37|20119.37|10
1632003650000|2021-09-18 22:20:50|20239.46|20119.46|20240.65|20120.65|20240.65|20120.65|20239.08|20119.08|9
1632003660000|2021-09-18 22:21:00|20240.41|20120.41|20238.88|20118.88|20240.41|20120.41|20238.88|20118.88|9
1632003670000|2021-09-18 22:21:10|20238.67|20118.67|20241.01|20121.01|20241.01|20121.01|20238.67|20118.67|9
1632003680000|2021-09-18 22:21:20|20240.74|20120.74|20241.74|20121.74|20242.34|20122.34|20240.74|20120.74|10
1632003690000|2021-09-18 22:21:30|20241.7|20121.7|20241.57|20121.57|20241.93|20121.93|20241.55|20121.55|8
1632003700000|2021-09-18 22:21:40|20241.88|20121.88|20242.47|20122.47|20242.47|20122.47|20241.19|20121.19|8
1632003710000|2021-09-18 22:21:50|20242.9|20122.9|20245.98|20125.98|20246.44|20126.44|20242.9|20122.9|10
1632003720000|2021-09-18 22:22:00|20246.36|20126.36|20247.9|20127.9|20247.99|20127.99|20246.36|20126.36|9
1632003730000|2021-09-18 22:22:10|20248.09|20128.09|20246.64|20126.64|20248.28|20128.28|20246.64|20126.64|9
1632003740000|2021-09-18 22:22:20|20247.14|20127.14|20249.02|20129.02|20249.02|20129.02|20247.13|20127.13|9
1632003750000|2021-09-18 22:22:30|20249.31|20129.31|20251.25|20131.25|20251.25|20131.25|20249.08|20129.08|8
1632003760000|2021-09-18 22:22:40|20251.15|20131.15|20254.14|20134.14|20254.15|20134.15|20251.15|20131.15|10
1632003770000|2021-09-18 22:22:50|20253.41|20133.41|20259.3|20139.3|20259.3|20139.3|20253.41|20133.41|10
1632003780000|2021-09-18 22:23:00|20259.6|20139.6|20260.79|20140.79|20261.07|20141.07|20259.48|20139.48|10
1632003790000|2021-09-18 22:23:10|20260.7|20140.7|20258.43|20138.43|20260.7|20140.7|20258.43|20138.43|10
1632003800000|2021-09-18 22:23:20|20258.34|20138.34|20258.26|20138.26|20258.75|20138.75|20257.39|20137.39|10
1632003810000|2021-09-18 22:23:30|20257.99|20137.99|20258.71|20138.71|20258.71|20138.71|20257.76|20137.76|7
1632003820000|2021-09-18 22:23:40|20259.01|20139.01|20259.97|20139.97|20259.97|20139.97|20258.89|20138.89|10
1632003830000|2021-09-18 22:23:50|20261.31|20141.31|20263.02|20143.02|20263.03|20143.03|20261.31|20141.31|10
1632003840000|2021-09-18 22:24:00|20262.72|20142.72|20262.3|20142.3|20262.94|20142.94|20262.07|20142.07|9
1632003850000|2021-09-18 22:24:10|20262.42|20142.42|20268.39|20148.39|20268.39|20148.39|20262.38|20142.38|9
1632003860000|2021-09-18 22:24:20|20269.16|20149.16|20273.11|20153.11|20273.11|20153.11|20269.16|20149.16|8
1632003870000|2021-09-18 22:24:30|20274.54|20154.54|20282.33|20162.33|20282.33|20162.33|20274.54|20154.54|10
1632003880000|2021-09-18 22:24:40|20284.29|20164.29|20290.67|20170.67|20290.67|20170.67|20284.29|20164.29|10
1632003890000|2021-09-18 22:24:50|20290.66|20170.66|20291.12|20171.12|20291.12|20171.12|20290.14|20170.14|9
1632003900000|2021-09-18 22:25:00|20290.68|20170.68|20291.93|20171.93|20291.93|20171.93|20290.57|20170.57|10
1632003910000|2021-09-18 22:25:10|20291.96|20171.96|20293.08|20173.08|20293.08|20173.08|20291.79|20171.79|9
1632003920000|2021-09-18 22:25:20|20293.4|20173.4|20293.01|20173.01|20293.4|20173.4|20292.75|20172.75|10
1632003930000|2021-09-18 22:25:30|20293.26|20173.26|20293.64|20173.64|20293.64|20173.64|20292.76|20172.76|10
1632003940000|2021-09-18 22:25:40|20293.88|20173.88|20289.24|20169.24|20293.88|20173.88|20289.24|20169.24|10
1632003950000|2021-09-18 22:25:50|20289.49|20169.49|20287.27|20167.27|20289.49|20169.49|20287.27|20167.27|9
1632003960000|2021-09-18 22:26:00|20286.69|20166.69|20285.75|20165.75|20286.84|20166.84|20285.64|20165.64|9
1632003970000|2021-09-18 22:26:10|20284.59|20164.59|20283.43|20163.43|20285.25|20165.25|20283.43|20163.43|10
1632003980000|2021-09-18 22:26:20|20283.68|20163.68|20282.68|20162.68|20283.68|20163.68|20282.68|20162.68|7
1632003990000|2021-09-18 22:26:30|20282.63|20162.63|20284.07|20164.07|20284.12|20164.12|20282.62|20162.62|9
1632004000000|2021-09-18 22:26:40|20285.54|20165.54|20286.54|20166.54|20286.54|20166.54|20285.42|20165.42|9
1632004010000|2021-09-18 22:26:50|20287.27|20167.27|20288.29|20168.29|20288.29|20168.29|20286.03|20166.03|10
1632004020000|2021-09-18 22:27:00|20288.46|20168.46|20289.53|20169.53|20290.55|20170.55|20288.46|20168.46|9
1632004030000|2021-09-18 22:27:10|20289.99|20169.99|20289.3|20169.3|20289.99|20169.99|20288.71|20168.71|10
1632004040000|2021-09-18 22:27:20|20289.23|20169.23|20289.66|20169.66|20289.66|20169.66|20289.23|20169.23|9
1632004050000|2021-09-18 22:27:30|20289.34|20169.34|20289.06|20169.06|20289.37|20169.37|20288.8|20168.8|9
1632004060000|2021-09-18 22:27:40|20289.15|20169.15|20289.4|20169.4|20289.4|20169.4|20288.92|20168.92|10
1632004070000|2021-09-18 22:27:50|20289.2|20169.2|20290.46|20170.46|20290.46|20170.46|20289.2|20169.2|9
1632004080000|2021-09-18 22:28:00|20290.63|20170.63|20290.36|20170.36|20290.63|20170.63|20289.88|20169.88|10
1632004090000|2021-09-18 22:28:10|20290.1|20170.1|20293.23|20173.23|20293.23|20173.23|20290.1|20170.1|9
1632004100000|2021-09-18 22:28:20|20293.3|20173.3|20294.72|20174.72|20294.72|20174.72|20293.3|20173.3|8
1632004110000|2021-09-18 22:28:30|20294.73|20174.73|20294.91|20174.91|20295.2|20175.2|20294.61|20174.61|7
1632004120000|2021-09-18 22:28:40|20294.64|20174.64|20293.88|20173.88|20294.64|20174.64|20293.8|20173.8|10
1632004130000|2021-09-18 22:28:50|20293.77|20173.77|20293.44|20173.44|20294.28|20174.28|20293.43|20173.43|9
1632004140000|2021-09-18 22:29:00|20293.57|20173.57|20293.98|20173.98|20293.98|20173.98|20293.57|20173.57|7
1632004150000|2021-09-18 22:29:10|20293.94|20173.94|20295.21|20175.21|20295.21|20175.21|20293.67|20173.67|9
1632004160000|2021-09-18 22:29:20|20295.3|20175.3|20296.8|20176.8|20296.8|20176.8|20295.14|20175.14|8
1632004170000|2021-09-18 22:29:30|20296.64|20176.64|20297.37|20177.37|20297.37|20177.37|20296.49|20176.49|10
1632004180000|2021-09-18 22:29:40|20297.52|20177.52|20300.04|20180.04|20300.04|20180.04|20297.12|20177.12|10
1632004190000|2021-09-18 22:29:50|20300.14|20180.14|20301.18|20181.18|20301.23|20181.23|20300.14|20180.14|9
1632004200000|2021-09-18 22:30:00|20301.31|20181.31|20302.73|20182.73|20302.73|20182.73|20300.57|20180.57|9
1632004210000|2021-09-18 22:30:10|20302.11|20182.11|20297.68|20177.68|20302.11|20182.11|20297.68|20177.68|10
1632004220000|2021-09-18 22:30:20|20297.51|20177.51|20291.16|20171.16|20297.63|20177.63|20291.16|20171.16|10
1632004230000|2021-09-18 22:30:30|20290.73|20170.73|20288.01|20168.01|20290.73|20170.73|20287.98|20167.98|10
1632004240000|2021-09-18 22:30:40|20288.51|20168.51|20287.84|20167.84|20289.05|20169.05|20287.84|20167.84|10
1632004250000|2021-09-18 22:30:50|20287.24|20167.24|20288.01|20168.01|20288.33|20168.33|20287|20167|9
1632004260000|2021-09-18 22:31:00|20288.14|20168.14|20286.79|20166.79|20289.26|20169.26|20286.79|20166.79|10
1632004270000|2021-09-18 22:31:10|20286.59|20166.59|20282.88|20162.88|20286.59|20166.59|20282.88|20162.88|10
1632004280000|2021-09-18 22:31:20|20282.82|20162.82|20282.29|20162.29|20282.82|20162.82|20281.63|20161.63|10
1632004290000|2021-09-18 22:31:30|20282.1|20162.1|20282.6|20162.6|20283.25|20163.25|20282.1|20162.1|10
1632004300000|2021-09-18 22:31:40|20282.67|20162.67|20281.21|20161.21|20282.67|20162.67|20280.46|20160.46|9
1632004310000|2021-09-18 22:31:50|20281.13|20161.13|20277.51|20157.51|20281.22|20161.22|20277.51|20157.51|9
1632004320000|2021-09-18 22:32:00|20277.37|20157.37|20275.61|20155.61|20277.61|20157.61|20275.61|20155.61|10
1632004330000|2021-09-18 22:32:10|20275.6|20155.6|20273.38|20153.38|20275.6|20155.6|20273.3|20153.3|10
1632004340000|2021-09-18 22:32:20|20273.07|20153.07|20272.04|20152.04|20273.09|20153.09|20272.04|20152.04|9
1632004350000|2021-09-18 22:32:30|20272.18|20152.18|20269.9|20149.9|20272.18|20152.18|20269.9|20149.9|8
1632004360000|2021-09-18 22:32:40|20269.25|20149.25|20268.94|20148.94|20269.56|20149.56|20268.55|20148.55|9
1632004370000|2021-09-18 22:32:50|20268.88|20148.88|20266.62|20146.62|20268.88|20148.88|20266.62|20146.62|8
1632004380000|2021-09-18 22:33:00|20266.86|20146.86|20268.8|20148.8|20268.8|20148.8|20266.84|20146.84|10
1632004390000|2021-09-18 22:33:10|20268.97|20148.97|20270.5|20150.5|20270.5|20150.5|20268.66|20148.66|10
1632004400000|2021-09-18 22:33:20|20270.12|20150.12|20273.2|20153.2|20273.2|20153.2|20270.12|20150.12|8
1632004410000|2021-09-18 22:33:30|20273.22|20153.22|20274.23|20154.23|20274.23|20154.23|20273.11|20153.11|8
1632004420000|2021-09-18 22:33:40|20275.05|20155.05|20277.41|20157.41|20277.41|20157.41|20275.05|20155.05|10
1632004430000|2021-09-18 22:33:50|20277.25|20157.25|20283.05|20163.05|20283.42|20163.42|20277.25|20157.25|9
1632004440000|2021-09-18 22:34:00|20284.76|20164.76|20281.88|20161.88|20284.9|20164.9|20281.88|20161.88|10
1632004450000|2021-09-18 22:34:10|20281.67|20161.67|20278.04|20158.04|20281.67|20161.67|20278.04|20158.04|10
1632004460000|2021-09-18 22:34:20|20277.93|20157.93|20275.25|20155.25|20277.93|20157.93|20275.25|20155.25|10
1632004470000|2021-09-18 22:34:30|20275.14|20155.14|20274.8|20154.8|20275.61|20155.61|20274.53|20154.53|9
1632004480000|2021-09-18 22:34:40|20274.83|20154.83|20274.83|20154.83|20274.83|20154.83|20274.34|20154.34|8
1632004490000|2021-09-18 22:34:50|20274.93|20154.93|20274.44|20154.44|20275.55|20155.55|20274.24|20154.24|9
1632004500000|2021-09-18 22:35:00|20275.24|20155.24|20273.98|20153.98|20276.35|20156.35|20273.4|20153.4|10
1632004510000|2021-09-18 22:35:10|20273.45|20153.45|20268.88|20148.88|20274.23|20154.23|20268.88|20148.88|9
1632004520000|2021-09-18 22:35:20|20268.76|20148.76|20265.31|20145.31|20268.76|20148.76|20265.31|20145.31|10
1632004530000|2021-09-18 22:35:30|20265.22|20145.22|20265.07|20145.07|20265.75|20145.75|20264.56|20144.56|10
1632004540000|2021-09-18 22:35:40|20264.85|20144.85|20262.9|20142.9|20264.85|20144.85|20262.9|20142.9|10
1632004550000|2021-09-18 22:35:50|20262.92|20142.92|20262.26|20142.26|20262.92|20142.92|20262.26|20142.26|9
1632004560000|2021-09-18 22:36:00|20262.39|20142.39|20261.02|20141.02|20262.39|20142.39|20260.86|20140.86|10
1632004570000|2021-09-18 22:36:10|20258.27|20138.27|20257.11|20137.11|20258.27|20138.27|20256.97|20136.97|10
1632004580000|2021-09-18 22:36:20|20257.06|20137.06|20257.04|20137.04|20257.15|20137.15|20256.85|20136.85|10
1632004590000|2021-09-18 22:36:30|20257.07|20137.07|20256.53|20136.53|20257.37|20137.37|20256.49|20136.49|10
1632004600000|2021-09-18 22:36:40|20256.26|20136.26|20255.69|20135.69|20256.26|20136.26|20255.69|20135.69|9
1632004610000|2021-09-18 22:36:50|20255.42|20135.42|20253.94|20133.94|20255.77|20135.77|20253.94|20133.94|6
1632004620000|2021-09-18 22:37:00|20254.25|20134.25|20252.64|20132.64|20254.25|20134.25|20252.64|20132.64|8
1632004630000|2021-09-18 22:37:10|20251.68|20131.68|20248.43|20128.43|20251.68|20131.68|20248.43|20128.43|8
1632004640000|2021-09-18 22:37:20|20248.35|20128.35|20247.95|20127.95|20248.49|20128.49|20247.54|20127.54|9
1632004650000|2021-09-18 22:37:30|20247.35|20127.35|20248.16|20128.16|20248.16|20128.16|20247.28|20127.28|7
1632004660000|2021-09-18 22:37:40|20249.14|20129.14|20248.88|20128.88|20249.29|20129.29|20248.88|20128.88|7
1632004670000|2021-09-18 22:37:50|20248.63|20128.63|20248.89|20128.89|20248.89|20128.89|20247.63|20127.63|10
1632004680000|2021-09-18 22:38:00|20248.99|20128.99|20248.82|20128.82|20249.13|20129.13|20248.58|20128.58|9
1632004690000|2021-09-18 22:38:10|20248.94|20128.94|20249.77|20129.77|20249.77|20129.77|20248.51|20128.51|10
1632004700000|2021-09-18 22:38:20|20250.23|20130.23|20251.86|20131.86|20251.88|20131.88|20250.23|20130.23|8
1632004710000|2021-09-18 22:38:30|20251.87|20131.87|20251.59|20131.59|20251.9|20131.9|20251.27|20131.27|9
1632004720000|2021-09-18 22:38:40|20251.39|20131.39|20250.62|20130.62|20251.45|20131.45|20250.15|20130.15|9
1632004730000|2021-09-18 22:38:50|20250.49|20130.49|20248.9|20128.9|20250.54|20130.54|20248.9|20128.9|8
1632004740000|2021-09-18 22:39:00|20248.63|20128.63|20249.34|20129.34|20249.86|20129.86|20248.63|20128.63|10
1632004750000|2021-09-18 22:39:10|20249.94|20129.94|20244.85|20124.85|20249.94|20129.94|20244.85|20124.85|10
1632004760000|2021-09-18 22:39:20|20243.62|20123.62|20242.8|20122.8|20243.62|20123.62|20242.15|20122.15|10
1632004770000|2021-09-18 22:39:30|20242.47|20122.47|20241.41|20121.41|20242.47|20122.47|20241.41|20121.41|9
1632004780000|2021-09-18 22:39:40|20241.47|20121.47|20241.6|20121.6|20241.6|20121.6|20240.74|20120.74|9
1632004790000|2021-09-18 22:39:50|20241.85|20121.85|20241.83|20121.83|20242.69|20122.69|20241.37|20121.37|9
1632004800000|2021-09-18 22:40:00|20242.06|20122.06|20240.1|20120.1|20242.1|20122.1|20240.1|20120.1|9
1632004810000|2021-09-18 22:40:10|20237.74|20117.74|20235.5|20115.5|20237.74|20117.74|20234.54|20114.54|10
1632004820000|2021-09-18 22:40:20|20235.64|20115.64|20234.06|20114.06|20235.67|20115.67|20233.61|20113.61|10
1632004830000|2021-09-18 22:40:30|20234.31|20114.31|20234.27|20114.27|20234.47|20114.47|20233.45|20113.45|10
1632004840000|2021-09-18 22:40:40|20234.38|20114.38|20235.65|20115.65|20235.65|20115.65|20234.38|20114.38|8
1632004850000|2021-09-18 22:40:50|20235.37|20115.37|20235.65|20115.65|20236.12|20116.12|20234.98|20114.98|9
1632004860000|2021-09-18 22:41:00|20235.32|20115.32|20235.06|20115.06|20235.65|20115.65|20235.06|20115.06|9
1632004870000|2021-09-18 22:41:10|20234.63|20114.63|20234.17|20114.17|20234.8|20114.8|20234.17|20114.17|8
1632004880000|2021-09-18 22:41:20|20234.27|20114.27|20233.65|20113.65|20234.91|20114.91|20233.65|20113.65|9
1632004890000|2021-09-18 22:41:30|20233.88|20113.88|20233.65|20113.65|20234.73|20114.73|20233.55|20113.55|9
1632004900000|2021-09-18 22:41:40|20233.69|20113.69|20236.58|20116.58|20236.58|20116.58|20233.69|20113.69|10
1632004910000|2021-09-18 22:41:50|20237.5|20117.5|20236.75|20116.75|20238.04|20118.04|20236.75|20116.75|10
1632004920000|2021-09-18 22:42:00|20236.37|20116.37|20236.06|20116.06|20236.37|20116.37|20235.5|20115.5|9
1632004930000|2021-09-18 22:42:10|20235.5|20115.5|20237.12|20117.12|20237.12|20117.12|20234.94|20114.94|9
1632004940000|2021-09-18 22:42:20|20237.14|20117.14|20237.8|20117.8|20237.8|20117.8|20237.14|20117.14|10
1632004950000|2021-09-18 22:42:30|20237.86|20117.86|20238.39|20118.39|20238.52|20118.52|20237.82|20117.82|9
1632004960000|2021-09-18 22:42:40|20238.81|20118.81|20240.92|20120.92|20240.92|20120.92|20238.68|20118.68|10
1632004970000|2021-09-18 22:42:50|20240.97|20120.97|20240.96|20120.96|20241.24|20121.24|20240.49|20120.49|10
1632004980000|2021-09-18 22:43:00|20240.99|20120.99|20240.97|20120.97|20240.99|20120.99|20240.5|20120.5|10
1632004990000|2021-09-18 22:43:10|20240.87|20120.87|20241.17|20121.17|20241.21|20121.21|20240.87|20120.87|9
1632005000000|2021-09-18 22:43:20|20241.15|20121.15|20241.35|20121.35|20241.35|20121.35|20240.89|20120.89|10
1632005010000|2021-09-18 22:43:30|20241.37|20121.37|20242.41|20122.41|20242.61|20122.61|20241.34|20121.34|10
1632005020000|2021-09-18 22:43:40|20242.78|20122.78|20243.5|20123.5|20243.5|20123.5|20242.58|20122.58|7
1632005030000|2021-09-18 22:43:50|20244.26|20124.26|20247.93|20127.93|20247.93|20127.93|20244.26|20124.26|10
1632005040000|2021-09-18 22:44:00|20248.48|20128.48|20248.55|20128.55|20249.54|20129.54|20248.48|20128.48|10
1632005050000|2021-09-18 22:44:10|20248.8|20128.8|20251.66|20131.66|20251.66|20131.66|20248.8|20128.8|10
1632005060000|2021-09-18 22:44:20|20251.79|20131.79|20252.98|20132.98|20252.98|20132.98|20251.79|20131.79|10
1632005070000|2021-09-18 22:44:30|20252.55|20132.55|20251.83|20131.83|20252.58|20132.58|20251.83|20131.83|10
1632005080000|2021-09-18 22:44:40|20250.36|20130.36|20250.15|20130.15|20250.36|20130.36|20249.84|20129.84|10
1632005090000|2021-09-18 22:44:50|20250.1|20130.1|20252.65|20132.65|20252.65|20132.65|20250.1|20130.1|9
1632005100000|2021-09-18 22:45:00|20252.71|20132.71|20250.81|20130.81|20252.8|20132.8|20250.81|20130.81|10
1632005110000|2021-09-18 22:45:10|20250.65|20130.65|20248.62|20128.62|20251.06|20131.06|20248.62|20128.62|10
1632005120000|2021-09-18 22:45:20|20248.36|20128.36|20245.33|20125.33|20248.36|20128.36|20245.33|20125.33|7
1632005130000|2021-09-18 22:45:30|20245.32|20125.32|20242.23|20122.23|20245.32|20125.32|20242.23|20122.23|8
1632005140000|2021-09-18 22:45:40|20241.22|20121.22|20238.5|20118.5|20241.22|20121.22|20238.5|20118.5|10
1632005150000|2021-09-18 22:45:50|20237.91|20117.91|20236.72|20116.72|20237.91|20117.91|20236.57|20116.57|9
1632005160000|2021-09-18 22:46:00|20236.64|20116.64|20236.9|20116.9|20237.71|20117.71|20236.24|20116.24|10
1632005170000|2021-09-18 22:46:10|20237.13|20117.13|20236.63|20116.63|20237.14|20117.14|20236.34|20116.34|9
1632005180000|2021-09-18 22:46:20|20236.43|20116.43|20237.13|20117.13|20237.22|20117.22|20236.43|20116.43|9
1632005190000|2021-09-18 22:46:30|20237.06|20117.06|20236.86|20116.86|20237.99|20117.99|20236.59|20116.59|8
1632005200000|2021-09-18 22:46:40|20236.74|20116.74|20235.45|20115.45|20236.79|20116.79|20235.45|20115.45|10
1632005210000|2021-09-18 22:46:50|20235.13|20115.13|20232.72|20112.72|20235.13|20115.13|20232.72|20112.72|10
1632005220000|2021-09-18 22:47:00|20233.01|20113.01|20232.26|20112.26|20233.01|20113.01|20231.77|20111.77|9
1632005230000|2021-09-18 22:47:10|20232.05|20112.05|20232.34|20112.34|20232.36|20112.36|20231.59|20111.59|9
1632005240000|2021-09-18 22:47:20|20232.1|20112.1|20230.85|20110.85|20232.1|20112.1|20230.85|20110.85|7
1632005250000|2021-09-18 22:47:30|20230.8|20110.8|20230.61|20110.61|20231.45|20111.45|20230.61|20110.61|10
1632005260000|2021-09-18 22:47:40|20230.73|20110.73|20229.37|20109.37|20230.73|20110.73|20229.37|20109.37|7
1632005270000|2021-09-18 22:47:50|20229.16|20109.16|20227.19|20107.19|20229.19|20109.19|20227.19|20107.19|8
1632005280000|2021-09-18 22:48:00|20227.24|20107.24|20228.41|20108.41|20228.41|20108.41|20227.24|20107.24|9
1632005290000|2021-09-18 22:48:10|20228.29|20108.29|20227.35|20107.35|20228.45|20108.45|20227.26|20107.26|10
1632005300000|2021-09-18 22:48:20|20227.23|20107.23|20227.42|20107.42|20227.63|20107.63|20227.23|20107.23|9
1632005310000|2021-09-18 22:48:30|20227.3|20107.3|20226.94|20106.94|20227.3|20107.3|20226.93|20106.93|9
1632005320000|2021-09-18 22:48:40|20226.83|20106.83|20226.65|20106.65|20226.85|20106.85|20226.17|20106.17|10
1632005330000|2021-09-18 22:48:50|20226.29|20106.29|20229.14|20109.14|20229.14|20109.14|20226.29|20106.29|10
1632005340000|2021-09-18 22:49:00|20229.58|20109.58|20229.47|20109.47|20230.12|20110.12|20229.41|20109.41|10
1632005350000|2021-09-18 22:49:10|20230.38|20110.38|20233.3|20113.3|20233.3|20113.3|20230.38|20110.38|10
1632005360000|2021-09-18 22:49:20|20233.59|20113.59|20234.11|20114.11|20234.56|20114.56|20233.59|20113.59|10
1632005370000|2021-09-18 22:49:30|20233.82|20113.82|20234.82|20114.82|20234.85|20114.85|20233.66|20113.66|10
1632005380000|2021-09-18 22:49:40|20234.86|20114.86|20237.16|20117.16|20237.16|20117.16|20234.86|20114.86|9
1632005390000|2021-09-18 22:49:50|20237.42|20117.42|20239.79|20119.79|20239.97|20119.97|20237.42|20117.42|10
1632005400000|2021-09-18 22:50:00|20240.3|20120.3|20238.75|20118.75|20240.51|20120.51|20238.75|20118.75|9
1632005410000|2021-09-18 22:50:10|20238.21|20118.21|20234.76|20114.76|20238.21|20118.21|20234.76|20114.76|10
1632005420000|2021-09-18 22:50:20|20234.6|20114.6|20235.81|20115.81|20235.81|20115.81|20234.6|20114.6|10
1632005430000|2021-09-18 22:50:30|20235.58|20115.58|20231.23|20111.23|20235.83|20115.83|20231.23|20111.23|10
1632005440000|2021-09-18 22:50:40|20231.17|20111.17|20231.85|20111.85|20232.15|20112.15|20231.17|20111.17|10
1632005450000|2021-09-18 22:50:50|20231.53|20111.53|20231.22|20111.22|20232.04|20112.04|20231.22|20111.22|9
1632005460000|2021-09-18 22:51:00|20231.41|20111.41|20229.71|20109.71|20231.41|20111.41|20229.71|20109.71|8
1632005470000|2021-09-18 22:51:10|20229.41|20109.41|20227.53|20107.53|20229.66|20109.66|20227.53|20107.53|10
1632005480000|2021-09-18 22:51:20|20227.34|20107.34|20226.08|20106.08|20227.34|20107.34|20225.9|20105.9|9
1632005490000|2021-09-18 22:51:30|20226.1|20106.1|20225.37|20105.37|20226.1|20106.1|20225.08|20105.08|10
1632005500000|2021-09-18 22:51:40|20225.25|20105.25|20225.36|20105.36|20225.36|20105.36|20224.59|20104.59|10
1632005510000|2021-09-18 22:51:50|20225.38|20105.38|20224.35|20104.35|20225.41|20105.41|20224.34|20104.34|10
1632005520000|2021-09-18 22:52:00|20223.66|20103.66|20219.37|20099.37|20223.66|20103.66|20219.37|20099.37|10
1632005530000|2021-09-18 22:52:10|20218.57|20098.57|20217.61|20097.61|20218.66|20098.66|20217.3|20097.3|10
1632005540000|2021-09-18 22:52:20|20217.07|20097.07|20218|20098|20218.39|20098.39|20217.07|20097.07|10
1632005550000|2021-09-18 22:52:30|20217.98|20097.98|20216.32|20096.32|20217.98|20097.98|20216.32|20096.32|10
1632005560000|2021-09-18 22:52:40|20216.49|20096.49|20217.81|20097.81|20218.16|20098.16|20216.49|20096.49|10
1632005570000|2021-09-18 22:52:50|20217.43|20097.43|20218.29|20098.29|20218.29|20098.29|20217.18|20097.18|10
1632005580000|2021-09-18 22:53:00|20218.65|20098.65|20216.82|20096.82|20218.65|20098.65|20216.82|20096.82|9
1632005590000|2021-09-18 22:53:10|20216.21|20096.21|20216.25|20096.25|20216.37|20096.37|20215.89|20095.89|10
1632005600000|2021-09-18 22:53:20|20216.16|20096.16|20214.7|20094.7|20216.28|20096.28|20214.7|20094.7|10
1632005610000|2021-09-18 22:53:30|20214.14|20094.14|20212.63|20092.63|20214.14|20094.14|20212.25|20092.25|9
1632005620000|2021-09-18 22:53:40|20212.47|20092.47|20213.23|20093.23|20213.31|20093.31|20212.47|20092.47|10
1632005630000|2021-09-18 22:53:50|20213.52|20093.52|20214.28|20094.28|20214.28|20094.28|20212.78|20092.78|10
1632005640000|2021-09-18 22:54:00|20214.72|20094.72|20215.88|20095.88|20215.88|20095.88|20214.72|20094.72|9
1632005650000|2021-09-18 22:54:10|20214.97|20094.97|20213.61|20093.61|20215.76|20095.76|20213.61|20093.61|10
1632005660000|2021-09-18 22:54:20|20213.35|20093.35|20215.24|20095.24|20215.24|20095.24|20213.14|20093.14|10
1632005670000|2021-09-18 22:54:30|20215.51|20095.51|20217.06|20097.06|20217.06|20097.06|20215.51|20095.51|9
1632005680000|2021-09-18 22:54:40|20217.33|20097.33|20219.28|20099.28|20219.28|20099.28|20215.81|20095.81|10
1632005690000|2021-09-18 22:54:50|20218.1|20098.1|20221.61|20101.61|20221.61|20101.61|20218.1|20098.1|10
1632005700000|2021-09-18 22:55:00|20221.89|20101.89|20224.59|20104.59|20224.59|20104.59|20221.89|20101.89|10
1632005710000|2021-09-18 22:55:10|20224.84|20104.84|20224.59|20104.59|20224.84|20104.84|20224.29|20104.29|9
1632005720000|2021-09-18 22:55:20|20224.92|20104.92|20225.83|20105.83|20225.83|20105.83|20224.65|20104.65|10
1632005730000|2021-09-18 22:55:30|20225.65|20105.65|20223.05|20103.05|20225.65|20105.65|20223.05|20103.05|10
1632005740000|2021-09-18 22:55:40|20222.92|20102.92|20222.05|20102.05|20222.92|20102.92|20221.93|20101.93|9
1632005750000|2021-09-18 22:55:50|20222.22|20102.22|20222.07|20102.07|20222.38|20102.38|20222.07|20102.07|8
1632005760000|2021-09-18 22:56:00|20221.99|20101.99|20220.69|20100.69|20222.12|20102.12|20220.63|20100.63|10
1632005770000|2021-09-18 22:56:10|20220.85|20100.85|20220.58|20100.58|20220.85|20100.85|20220.5|20100.5|8
1632005780000|2021-09-18 22:56:20|20220.74|20100.74|20219.22|20099.22|20220.74|20100.74|20219.22|20099.22|9
1632005790000|2021-09-18 22:56:30|20219.16|20099.16|20218.95|20098.95|20220.56|20100.56|20218.92|20098.92|10
1632005800000|2021-09-18 22:56:40|20218.94|20098.94|20219.2|20099.2|20219.2|20099.2|20218.52|20098.52|8
1632005810000|2021-09-18 22:56:50|20219.51|20099.51|20221.03|20101.03|20221.03|20101.03|20219.15|20099.15|10
1632005820000|2021-09-18 22:57:00|20221.46|20101.46|20223.02|20103.02|20223.02|20103.02|20221.46|20101.46|10
1632005830000|2021-09-18 22:57:10|20223.05|20103.05|20225.89|20105.89|20226.11|20106.11|20223.05|20103.05|10
1632005840000|2021-09-18 22:57:20|20226.33|20106.33|20228.84|20108.84|20228.84|20108.84|20226.33|20106.33|9
1632005850000|2021-09-18 22:57:30|20229.88|20109.88|20234.07|20114.07|20234.07|20114.07|20229.88|20109.88|10
1632005860000|2021-09-18 22:57:40|20234.02|20114.02|20238.59|20118.59|20238.59|20118.59|20234.02|20114.02|10
1632005870000|2021-09-18 22:57:50|20238.93|20118.93|20241.02|20121.02|20241.3|20121.3|20238.93|20118.93|9
1632005880000|2021-09-18 22:58:00|20241.11|20121.11|20242.12|20122.12|20242.12|20122.12|20241.1|20121.1|10
1632005890000|2021-09-18 22:58:10|20242.26|20122.26|20243.47|20123.47|20243.77|20123.77|20242.26|20122.26|9
1632005900000|2021-09-18 22:58:20|20243.88|20123.88|20244.71|20124.71|20244.71|20124.71|20243.74|20123.74|8
1632005910000|2021-09-18 22:58:30|20244.85|20124.85|20245.21|20125.21|20245.55|20125.55|20244.7|20124.7|8
1632005920000|2021-09-18 22:58:40|20244.97|20124.97|20248.5|20128.5|20248.5|20128.5|20244.94|20124.94|10
1632005930000|2021-09-18 22:58:50|20250.06|20130.06|20261.59|20141.59|20261.59|20141.59|20250.06|20130.06|10
1632005940000|2021-09-18 22:59:00|20262.04|20142.04|20264.48|20144.48|20264.48|20144.48|20262.04|20142.04|9
1632005950000|2021-09-18 22:59:10|20264.8|20144.8|20267.66|20147.66|20268.31|20148.31|20264.8|20144.8|9
1632005960000|2021-09-18 22:59:20|20267.55|20147.55|20269.32|20149.32|20269.45|20149.45|20267.55|20147.55|10
1632005970000|2021-09-18 22:59:30|20269.45|20149.45|20273.73|20153.73|20273.73|20153.73|20269.36|20149.36|10
1632005980000|2021-09-18 22:59:40|20273.82|20153.82|20275.3|20155.3|20275.3|20155.3|20273.72|20153.72|9
1632005990000|2021-09-18 22:59:50|20275.65|20155.65|20279.43|20159.43|20279.43|20159.43|20275.65|20155.65|10
1632006000000|2021-09-18 23:00:00|20279.73|20159.73|20280.52|20160.52|20280.52|20160.52|20279.25|20159.25|10
1632006010000|2021-09-18 23:00:10|20280.4|20160.4|20277.02|20157.02|20280.44|20160.44|20277.02|20157.02|10
1632006020000|2021-09-18 23:00:20|20277|20157|20275.52|20155.52|20277|20157|20275.03|20155.03|10
1632006030000|2021-09-18 23:00:30|20275.47|20155.47|20276.16|20156.16|20276.16|20156.16|20275.3|20155.3|10
1632006040000|2021-09-18 23:00:40|20276.19|20156.19|20281.36|20161.36|20281.36|20161.36|20276.19|20156.19|10
1632006050000|2021-09-18 23:00:50|20281.34|20161.34|20283.17|20163.17|20283.17|20163.17|20281.34|20161.34|10
1632006060000|2021-09-18 23:01:00|20283.16|20163.16|20286.09|20166.09|20286.73|20166.73|20282.7|20162.7|10
1632006070000|2021-09-18 23:01:10|20286.36|20166.36|20284.12|20164.12|20286.74|20166.74|20284.12|20164.12|10
1632006080000|2021-09-18 23:01:20|20284.21|20164.21|20282.58|20162.58|20284.21|20164.21|20282.58|20162.58|8
1632006090000|2021-09-18 23:01:30|20282.41|20162.41|20281.18|20161.18|20282.41|20162.41|20281.18|20161.18|8
1632006100000|2021-09-18 23:01:40|20281.05|20161.05|20281.16|20161.16|20282.87|20162.87|20281.05|20161.05|10
1632006110000|2021-09-18 23:01:50|20281.29|20161.29|20280.57|20160.57|20281.43|20161.43|20280.12|20160.12|9
1632006120000|2021-09-18 23:02:00|20280.24|20160.24|20281.16|20161.16|20281.16|20161.16|20279.77|20159.77|10
1632006130000|2021-09-18 23:02:10|20281.05|20161.05|20280.48|20160.48|20281.22|20161.22|20280.48|20160.48|9
1632006140000|2021-09-18 23:02:20|20279.62|20159.62|20278.76|20158.76|20279.62|20159.62|20278.76|20158.76|8
1632006150000|2021-09-18 23:02:30|20278.62|20158.62|20277.23|20157.23|20278.62|20158.62|20276.85|20156.85|9
1632006160000|2021-09-18 23:02:40|20277.07|20157.07|20277.01|20157.01|20277.61|20157.61|20276.8|20156.8|9
1632006170000|2021-09-18 23:02:50|20276.42|20156.42|20276.8|20156.8|20277.25|20157.25|20276.42|20156.42|9
1632006180000|2021-09-18 23:03:00|20276.75|20156.75|20275.32|20155.32|20276.75|20156.75|20275.32|20155.32|8
1632006190000|2021-09-18 23:03:10|20276.15|20156.15|20278.03|20158.03|20278.28|20158.28|20276.15|20156.15|10
1632006200000|2021-09-18 23:03:20|20278.23|20158.23|20279.61|20159.61|20279.61|20159.61|20278.23|20158.23|9
1632006210000|2021-09-18 23:03:30|20279.89|20159.89|20279.01|20159.01|20279.96|20159.96|20279.01|20159.01|9
1632006220000|2021-09-18 23:03:40|20278.79|20158.79|20279.33|20159.33|20279.45|20159.45|20278.79|20158.79|9
1632006230000|2021-09-18 23:03:50|20279.25|20159.25|20278.7|20158.7|20280.3|20160.3|20278.7|20158.7|8
1632006240000|2021-09-18 23:04:00|20278.86|20158.86|20278.7|20158.7|20279.24|20159.24|20278.5|20158.5|9
1632006250000|2021-09-18 23:04:10|20278.75|20158.75|20278.07|20158.07|20279.39|20159.39|20278.07|20158.07|10
1632006260000|2021-09-18 23:04:20|20275.88|20155.88|20278.63|20158.63|20278.9|20158.9|20275.88|20155.88|10
1632006270000|2021-09-18 23:04:30|20278.81|20158.81|20278.33|20158.33|20279.97|20159.97|20278.33|20158.33|10
1632006280000|2021-09-18 23:04:40|20277.34|20157.34|20275.12|20155.12|20277.34|20157.34|20275.12|20155.12|9
1632006290000|2021-09-18 23:04:50|20275.23|20155.23|20274.9|20154.9|20276.38|20156.38|20274.9|20154.9|10
1632006300000|2021-09-18 23:05:00|20274.8|20154.8|20273.22|20153.22|20274.81|20154.81|20273.22|20153.22|10
1632006310000|2021-09-18 23:05:10|20272.64|20152.64|20269.87|20149.87|20272.64|20152.64|20269.87|20149.87|10
1632006320000|2021-09-18 23:05:20|20269.22|20149.22|20265.68|20145.68|20269.22|20149.22|20265.68|20145.68|10
1632006330000|2021-09-18 23:05:30|20265.6|20145.6|20261.61|20141.61|20265.6|20145.6|20261.61|20141.61|10
1632006340000|2021-09-18 23:05:40|20262.68|20142.68|20260.14|20140.14|20262.68|20142.68|20259.98|20139.98|10
1632006350000|2021-09-18 23:05:50|20259.79|20139.79|20259.17|20139.17|20259.94|20139.94|20259.17|20139.17|8
1632006360000|2021-09-18 23:06:00|20259.09|20139.09|20257.27|20137.27|20259.09|20139.09|20257.27|20137.27|10
1632006370000|2021-09-18 23:06:10|20257.47|20137.47|20255.93|20135.93|20257.47|20137.47|20255.92|20135.92|9
1632006380000|2021-09-18 23:06:20|20255.11|20135.11|20256.11|20136.11|20256.29|20136.29|20254.44|20134.44|9
1632006390000|2021-09-18 23:06:30|20257.08|20137.08|20257|20137|20257.41|20137.41|20256.12|20136.12|10
1632006400000|2021-09-18 23:06:40|20256.58|20136.58|20255.65|20135.65|20256.58|20136.58|20255.5|20135.5|10
1632006410000|2021-09-18 23:06:50|20255.52|20135.52|20255.59|20135.59|20255.77|20135.77|20255.48|20135.48|9
1632006420000|2021-09-18 23:07:00|20255.47|20135.47|20255.05|20135.05|20255.76|20135.76|20255.05|20135.05|8
1632006430000|2021-09-18 23:07:10|20254.57|20134.57|20252.3|20132.3|20254.57|20134.57|20252.3|20132.3|10
1632006440000|2021-09-18 23:07:20|20251.97|20131.97|20246.96|20126.96|20251.97|20131.97|20246.96|20126.96|10
1632006450000|2021-09-18 23:07:30|20246.86|20126.86|20245.41|20125.41|20246.86|20126.86|20245.17|20125.17|10
1632006460000|2021-09-18 23:07:40|20245.39|20125.39|20243.91|20123.91|20245.39|20125.39|20243.52|20123.52|9
1632006470000|2021-09-18 23:07:50|20243.78|20123.78|20243.01|20123.01|20243.78|20123.78|20242.91|20122.91|7
1632006480000|2021-09-18 23:08:00|20242.87|20122.87|20239.86|20119.86|20242.89|20122.89|20239.86|20119.86|10
1632006490000|2021-09-18 23:08:10|20239.74|20119.74|20238.87|20118.87|20239.74|20119.74|20238.43|20118.43|10
1632006500000|2021-09-18 23:08:20|20238.9|20118.9|20238.58|20118.58|20239.15|20119.15|20238.31|20118.31|10
1632006510000|2021-09-18 23:08:30|20238.48|20118.48|20239.72|20119.72|20239.72|20119.72|20238.48|20118.48|9
1632006520000|2021-09-18 23:08:40|20239.88|20119.88|20241.95|20121.95|20241.97|20121.97|20239.88|20119.88|9
1632006530000|2021-09-18 23:08:50|20242.03|20122.03|20240.79|20120.79|20242.03|20122.03|20240.79|20120.79|9
1632006540000|2021-09-18 23:09:00|20240|20120|20238.75|20118.75|20240|20120|20238.61|20118.61|10
1632006550000|2021-09-18 23:09:10|20238.53|20118.53|20238.4|20118.4|20238.68|20118.68|20238.26|20118.26|10
1632006560000|2021-09-18 23:09:20|20238.05|20118.05|20239.38|20119.38|20239.41|20119.41|20238|20118|10
1632006570000|2021-09-18 23:09:30|20239.43|20119.43|20239.58|20119.58|20239.58|20119.58|20238.45|20118.45|9
1632006580000|2021-09-18 23:09:40|20239.55|20119.55|20242.27|20122.27|20242.7|20122.7|20239.52|20119.52|10
1632006590000|2021-09-18 23:09:50|20242.2|20122.2|20241.88|20121.88|20242.2|20122.2|20241.64|20121.64|9
1632006600000|2021-09-18 23:10:00|20241.57|20121.57|20238.99|20118.99|20241.57|20121.57|20238.98|20118.98|9
1632006610000|2021-09-18 23:10:10|20238.96|20118.96|20242.49|20122.49|20242.49|20122.49|20236.94|20116.94|9
1632006620000|2021-09-18 23:10:20|20246.18|20126.18|20265.94|20145.94|20265.94|20145.94|20246.18|20126.18|10
1632006630000|2021-09-18 23:10:30|20267.17|20147.17|20295.13|20175.13|20295.13|20175.13|20267.17|20147.17|10
1632006640000|2021-09-18 23:10:40|20296.51|20176.51|20310.44|20190.44|20310.44|20190.44|20296.51|20176.51|10
1632006650000|2021-09-18 23:10:50|20315.03|20195.03|20324.07|20204.07|20324.68|20204.68|20315.03|20195.03|10
1632006660000|2021-09-18 23:11:00|20324.33|20204.33|20326.52|20206.52|20326.52|20206.52|20324.07|20204.07|10
1632006670000|2021-09-18 23:11:10|20325.73|20205.73|20320.92|20200.92|20325.73|20205.73|20320.92|20200.92|10
1632006680000|2021-09-18 23:11:20|20319.67|20199.67|20316.93|20196.93|20319.67|20199.67|20316.93|20196.93|10
1632006690000|2021-09-18 23:11:30|20316.65|20196.65|20321.76|20201.76|20322.16|20202.16|20316.65|20196.65|10
1632006700000|2021-09-18 23:11:40|20322.07|20202.07|20329.22|20209.22|20329.22|20209.22|20322.07|20202.07|10
1632006710000|2021-09-18 23:11:50|20333.57|20213.57|20335|20215|20335.12|20215.12|20333.57|20213.57|10
1632006720000|2021-09-18 23:12:00|20334.97|20214.97|20338.74|20218.74|20338.8|20218.8|20334.97|20214.97|10
1632006730000|2021-09-18 23:12:10|20339.96|20219.96|20339.03|20219.03|20340.81|20220.81|20338.5|20218.5|10
1632006740000|2021-09-18 23:12:20|20338.78|20218.78|20343.88|20223.88|20343.88|20223.88|20338.56|20218.56|10
1632006750000|2021-09-18 23:12:30|20344.38|20224.38|20350.86|20230.86|20350.86|20230.86|20344.38|20224.38|9
1632006760000|2021-09-18 23:12:40|20351.22|20231.22|20352.19|20232.19|20353.07|20233.07|20351|20231|10
1632006770000|2021-09-18 23:12:50|20352.36|20232.36|20346.6|20226.6|20358.03|20238.03|20346.6|20226.6|10
1632006780000|2021-09-18 23:13:00|20342.43|20222.43|20335.95|20215.95|20342.43|20222.43|20335.95|20215.95|10
1632006790000|2021-09-18 23:13:10|20335.08|20215.08|20335.51|20215.51|20337.3|20217.3|20333.37|20213.37|10
1632006800000|2021-09-18 23:13:20|20335.12|20215.12|20332.98|20212.98|20335.12|20215.12|20332.98|20212.98|10
1632006810000|2021-09-18 23:13:30|20332.33|20212.33|20327.92|20207.92|20332.36|20212.36|20326.98|20206.98|10
1632006820000|2021-09-18 23:13:40|20327.91|20207.91|20326.27|20206.27|20328.29|20208.29|20326.27|20206.27|10
1632006830000|2021-09-18 23:13:50|20325.81|20205.81|20332.69|20212.69|20332.69|20212.69|20325.52|20205.52|10
1632006840000|2021-09-18 23:14:00|20334.24|20214.24|20338.77|20218.77|20338.77|20218.77|20334.24|20214.24|10
1632006850000|2021-09-18 23:14:10|20338.9|20218.9|20341.59|20221.59|20342.11|20222.11|20338.9|20218.9|10
1632006860000|2021-09-18 23:14:20|20342.54|20222.54|20348.27|20228.27|20348.27|20228.27|20342.54|20222.54|10
1632006870000|2021-09-18 23:14:30|20348.83|20228.83|20350.39|20230.39|20351.7|20231.7|20348.83|20228.83|10
1632006880000|2021-09-18 23:14:40|20350.61|20230.61|20352.33|20232.33|20352.52|20232.52|20350.61|20230.61|10
1632006890000|2021-09-18 23:14:50|20352.56|20232.56|20350.45|20230.45|20352.56|20232.56|20350.23|20230.23|10
1632006900000|2021-09-18 23:15:00|20350.11|20230.11|20352.02|20232.02|20352.02|20232.02|20350.11|20230.11|9
1632006910000|2021-09-18 23:15:10|20352.99|20232.99|20360.16|20240.16|20360.16|20240.16|20352.99|20232.99|10
1632006920000|2021-09-18 23:15:20|20361.2|20241.2|20367.15|20247.15|20367.15|20247.15|20361.2|20241.2|10
1632006930000|2021-09-18 23:15:30|20368.28|20248.28|20371.54|20251.54|20371.54|20251.54|20368.28|20248.28|10
1632006940000|2021-09-18 23:15:40|20371.67|20251.67|20376.57|20256.57|20376.57|20256.57|20371.67|20251.67|10
1632006950000|2021-09-18 23:15:50|20379.19|20259.19|20382.95|20262.95|20382.99|20262.99|20378.97|20258.97|9
1632006960000|2021-09-18 23:16:00|20382.09|20262.09|20380.31|20260.31|20382.43|20262.43|20380.31|20260.31|10
1632006970000|2021-09-18 23:16:10|20380.06|20260.06|20376.96|20256.96|20380.06|20260.06|20376.96|20256.96|10
1632006980000|2021-09-18 23:16:20|20376.2|20256.2|20375.06|20255.06|20376.2|20256.2|20375.06|20255.06|9
1632006990000|2021-09-18 23:16:30|20375.04|20255.04|20372.1|20252.1|20375.08|20255.08|20372.1|20252.1|10
1632007000000|2021-09-18 23:16:40|20372.01|20252.01|20372.08|20252.08|20373.02|20253.02|20372.01|20252.01|9
1632007010000|2021-09-18 23:16:50|20372.29|20252.29|20370.43|20250.43|20372.31|20252.31|20370.07|20250.07|10
1632007020000|2021-09-18 23:17:00|20370.25|20250.25|20369.54|20249.54|20370.73|20250.73|20369.54|20249.54|10
1632007030000|2021-09-18 23:17:10|20369.49|20249.49|20365.68|20245.68|20369.49|20249.49|20365.68|20245.68|10
1632007040000|2021-09-18 23:17:20|20366.37|20246.37|20369.64|20249.64|20369.64|20249.64|20366.32|20246.32|10
1632007050000|2021-09-18 23:17:30|20368.48|20248.48|20366.94|20246.94|20369.02|20249.02|20366.94|20246.94|10
1632007060000|2021-09-18 23:17:40|20366.41|20246.41|20366.56|20246.56|20367.27|20247.27|20366.2|20246.2|10
1632007070000|2021-09-18 23:17:50|20366.88|20246.88|20373.28|20253.28|20373.28|20253.28|20366.88|20246.88|10
1632007080000|2021-09-18 23:18:00|20372.94|20252.94|20376.12|20256.12|20376.12|20256.12|20372.63|20252.63|10
1632007090000|2021-09-18 23:18:10|20377.22|20257.22|20379.49|20259.49|20379.49|20259.49|20376.28|20256.28|10
1632007100000|2021-09-18 23:18:20|20380.73|20260.73|20380.84|20260.84|20380.84|20260.84|20379.4|20259.4|10
1632007110000|2021-09-18 23:18:30|20381.84|20261.84|20386.6|20266.6|20387.18|20267.18|20381.84|20261.84|10
1632007120000|2021-09-18 23:18:40|20386.59|20266.59|20385.57|20265.57|20387.57|20267.57|20385.57|20265.57|10
1632007130000|2021-09-18 23:18:50|20385.08|20265.08|20384.57|20264.57|20385.08|20265.08|20383.91|20263.91|9
1632007140000|2021-09-18 23:19:00|20385.13|20265.13|20383.09|20263.09|20385.13|20265.13|20382.77|20262.77|10
1632007150000|2021-09-18 23:19:10|20383.04|20263.04|20382.77|20262.77|20383.43|20263.43|20382.25|20262.25|10
1632007160000|2021-09-18 23:19:20|20383.09|20263.09|20380.13|20260.13|20383.09|20263.09|20380.13|20260.13|10
1632007170000|2021-09-18 23:19:30|20380.58|20260.58|20373.61|20253.61|20380.58|20260.58|20373.4|20253.4|10
1632007180000|2021-09-18 23:19:40|20373.85|20253.85|20370.31|20250.31|20373.85|20253.85|20370.31|20250.31|9
1632007190000|2021-09-18 23:19:50|20370.5|20250.5|20371.29|20251.29|20371.29|20251.29|20369.28|20249.28|10
1632007200000|2021-09-18 23:20:00|20371.58|20251.58|20370.8|20250.8|20372.34|20252.34|20370.8|20250.8|10
1632007210000|2021-09-18 23:20:10|20370.74|20250.74|20369.58|20249.58|20370.74|20250.74|20369.58|20249.58|10
1632007220000|2021-09-18 23:20:20|20369.29|20249.29|20368.73|20248.73|20369.29|20249.29|20368.47|20248.47|10
1632007230000|2021-09-18 23:20:30|20368.62|20248.62|20367.99|20247.99|20368.7|20248.7|20367.99|20247.99|10
1632007240000|2021-09-18 23:20:40|20367.33|20247.33|20364.53|20244.53|20368.34|20248.34|20364.53|20244.53|10
1632007250000|2021-09-18 23:20:50|20363.95|20243.95|20362.38|20242.38|20363.95|20243.95|20362.33|20242.33|8
1632007260000|2021-09-18 23:21:00|20361.12|20241.12|20360.72|20240.72|20361.22|20241.22|20360.72|20240.72|9
1632007270000|2021-09-18 23:21:10|20360.65|20240.65|20360.84|20240.84|20361.15|20241.15|20360|20240|9
1632007280000|2021-09-18 23:21:20|20360.96|20240.96|20357.27|20237.27|20360.96|20240.96|20357.27|20237.27|10
1632007290000|2021-09-18 23:21:30|20354.83|20234.83|20355.73|20235.73|20355.73|20235.73|20354.67|20234.67|9
1632007300000|2021-09-18 23:21:40|20355.63|20235.63|20354.34|20234.34|20355.63|20235.63|20354.07|20234.07|10
1632007310000|2021-09-18 23:21:50|20354.01|20234.01|20353.2|20233.2|20354.01|20234.01|20352.97|20232.97|9
1632007320000|2021-09-18 23:22:00|20353.02|20233.02|20351.99|20231.99|20353.02|20233.02|20351.99|20231.99|9
1632007330000|2021-09-18 23:22:10|20351.94|20231.94|20352.19|20232.19|20352.52|20232.52|20351.69|20231.69|9
1632007340000|2021-09-18 23:22:20|20352.04|20232.04|20352.63|20232.63|20352.63|20232.63|20351.88|20231.88|6
1632007350000|2021-09-18 23:22:30|20352.69|20232.69|20350.03|20230.03|20352.69|20232.69|20350.03|20230.03|10
1632007360000|2021-09-18 23:22:40|20350.33|20230.33|20349.88|20229.88|20350.55|20230.55|20349.5|20229.5|9
1632007370000|2021-09-18 23:22:50|20349.72|20229.72|20348.72|20228.72|20349.76|20229.76|20348.7|20228.7|8
1632007380000|2021-09-18 23:23:00|20348.7|20228.7|20349.08|20229.08|20349.24|20229.24|20348.42|20228.42|10
1632007390000|2021-09-18 23:23:10|20349.23|20229.23|20347.76|20227.76|20349.43|20229.43|20347.76|20227.76|10
1632007400000|2021-09-18 23:23:20|20347.65|20227.65|20344.84|20224.84|20347.65|20227.65|20344.84|20224.84|8
1632007410000|2021-09-18 23:23:30|20345.03|20225.03|20342.22|20222.22|20345.03|20225.03|20342.22|20222.22|8
1632007420000|2021-09-18 23:23:40|20342.08|20222.08|20337|20217|20342.08|20222.08|20337|20217|9
1632007430000|2021-09-18 23:23:50|20336.41|20216.41|20331.34|20211.34|20336.41|20216.41|20331.34|20211.34|8
1632007440000|2021-09-18 23:24:00|20330.98|20210.98|20330.9|20210.9|20330.98|20210.98|20329.7|20209.7|10
1632007450000|2021-09-18 23:24:10|20331.37|20211.37|20333.36|20213.36|20333.6|20213.6|20331.37|20211.37|10
1632007460000|2021-09-18 23:24:20|20332.73|20212.73|20332.65|20212.65|20334.1|20214.1|20332.65|20212.65|9
1632007470000|2021-09-18 23:24:30|20332.51|20212.51|20332.22|20212.22|20332.51|20212.51|20331.95|20211.95|9
1632007480000|2021-09-18 23:24:40|20332.13|20212.13|20332.27|20212.27|20332.27|20212.27|20331.65|20211.65|10
1632007490000|2021-09-18 23:24:50|20332.14|20212.14|20334.34|20214.34|20334.34|20214.34|20332.12|20212.12|10
1632007500000|2021-09-18 23:25:00|20334.64|20214.64|20333.45|20213.45|20335.04|20215.04|20333.45|20213.45|10
1632007510000|2021-09-18 23:25:10|20333.34|20213.34|20330.5|20210.5|20333.34|20213.34|20330.5|20210.5|10
1632007520000|2021-09-18 23:25:20|20330.34|20210.34|20326.89|20206.89|20330.34|20210.34|20326.89|20206.89|10
1632007530000|2021-09-18 23:25:30|20326.74|20206.74|20321.09|20201.09|20326.74|20206.74|20321.09|20201.09|10
1632007540000|2021-09-18 23:25:40|20320.94|20200.94|20315.57|20195.57|20320.94|20200.94|20315.57|20195.57|10
1632007550000|2021-09-18 23:25:50|20315.54|20195.54|20314.65|20194.65|20315.54|20195.54|20314.49|20194.49|7
1632007560000|2021-09-18 23:26:00|20314.55|20194.55|20313.33|20193.33|20314.56|20194.56|20313.33|20193.33|10
1632007570000|2021-09-18 23:26:10|20313.19|20193.19|20312.15|20192.15|20313.19|20193.19|20311.87|20191.87|9
1632007580000|2021-09-18 23:26:20|20311.67|20191.67|20308.72|20188.72|20311.67|20191.67|20308.65|20188.65|9
1632007590000|2021-09-18 23:26:30|20308.45|20188.45|20304.6|20184.6|20308.65|20188.65|20304.6|20184.6|10
1632007600000|2021-09-18 23:26:40|20304.67|20184.67|20303.43|20183.43|20304.67|20184.67|20303.3|20183.3|10
1632007610000|2021-09-18 23:26:50|20303.31|20183.31|20302.21|20182.21|20303.37|20183.37|20302.21|20182.21|10
1632007620000|2021-09-18 23:27:00|20302.06|20182.06|20298.6|20178.6|20302.06|20182.06|20298.6|20178.6|10
1632007630000|2021-09-18 23:27:10|20298.68|20178.68|20298.48|20178.48|20298.68|20178.68|20298.37|20178.37|9
1632007640000|2021-09-18 23:27:20|20298.46|20178.46|20297.22|20177.22|20298.46|20178.46|20297.22|20177.22|8
1632007650000|2021-09-18 23:27:30|20297.55|20177.55|20297.77|20177.77|20298.26|20178.26|20297.55|20177.55|10
1632007660000|2021-09-18 23:27:40|20297.76|20177.76|20297.28|20177.28|20297.76|20177.76|20296.96|20176.96|10
1632007670000|2021-09-18 23:27:50|20297.09|20177.09|20296.62|20176.62|20298.26|20178.26|20296.62|20176.62|10
1632007680000|2021-09-18 23:28:00|20296.49|20176.49|20295.43|20175.43|20296.98|20176.98|20295.18|20175.18|10
1632007690000|2021-09-18 23:28:10|20295.58|20175.58|20292.85|20172.85|20295.59|20175.59|20292.85|20172.85|9
1632007700000|2021-09-18 23:28:20|20292.54|20172.54|20292.66|20172.66|20292.68|20172.68|20291.64|20171.64|10
1632007710000|2021-09-18 23:28:30|20292.5|20172.5|20292.69|20172.69|20292.69|20172.69|20292.38|20172.38|10
1632007720000|2021-09-18 23:28:40|20292.8|20172.8|20293.39|20173.39|20293.39|20173.39|20292.59|20172.59|7
1632007730000|2021-09-18 23:28:50|20293.77|20173.77|20295.13|20175.13|20295.14|20175.14|20293.77|20173.77|10
1632007740000|2021-09-18 23:29:00|20295.47|20175.47|20296.97|20176.97|20297.86|20177.86|20295.47|20175.47|10
1632007750000|2021-09-18 23:29:10|20297.57|20177.57|20301.68|20181.68|20301.68|20181.68|20297.51|20177.51|10
1632007760000|2021-09-18 23:29:20|20302.1|20182.1|20308.02|20188.02|20308.02|20188.02|20302.1|20182.1|10
1632007770000|2021-09-18 23:29:30|20308.16|20188.16|20312|20192|20312|20192|20308.07|20188.07|10
1632007780000|2021-09-18 23:29:40|20312.64|20192.64|20314.65|20194.65|20314.65|20194.65|20311.7|20191.7|10
1632007790000|2021-09-18 23:29:50|20314.71|20194.71|20315.53|20195.53|20315.53|20195.53|20313.84|20193.84|10
1632007800000|2021-09-18 23:30:00|20315.91|20195.91|20322.41|20202.41|20322.41|20202.41|20315.91|20195.91|10
1632007810000|2021-09-18 23:30:10|20322.56|20202.56|20321.45|20201.45|20322.56|20202.56|20321.02|20201.02|10
1632007820000|2021-09-18 23:30:20|20320.65|20200.65|20312.05|20192.05|20320.65|20200.65|20312.05|20192.05|10
1632007830000|2021-09-18 23:30:30|20310.92|20190.92|20304.42|20184.42|20310.92|20190.92|20303.9|20183.9|10
1632007840000|2021-09-18 23:30:40|20304.29|20184.29|20300.9|20180.9|20304.29|20184.29|20300.9|20180.9|10
1632007850000|2021-09-18 23:30:50|20300.64|20180.64|20299.6|20179.6|20301.07|20181.07|20299.15|20179.15|9
1632007860000|2021-09-18 23:31:00|20299.52|20179.52|20306.6|20186.6|20306.6|20186.6|20299.52|20179.52|10
1632007870000|2021-09-18 23:31:10|20306.32|20186.32|20306.51|20186.51|20306.51|20186.51|20305.78|20185.78|10
1632007880000|2021-09-18 23:31:20|20306.53|20186.53|20307.74|20187.74|20307.74|20187.74|20306.3|20186.3|10
1632007890000|2021-09-18 23:31:30|20308.04|20188.04|20308.21|20188.21|20309.74|20189.74|20308.04|20188.04|9
1632007900000|2021-09-18 23:31:40|20308.3|20188.3|20305.97|20185.97|20308.3|20188.3|20305.97|20185.97|10
1632007910000|2021-09-18 23:31:50|20305.98|20185.98|20303.03|20183.03|20306|20186|20303.03|20183.03|10
1632007920000|2021-09-18 23:32:00|20302.89|20182.89|20300.96|20180.96|20302.89|20182.89|20300.96|20180.96|9
1632007930000|2021-09-18 23:32:10|20301.11|20181.11|20300.37|20180.37|20301.11|20181.11|20300.36|20180.36|9
1632007940000|2021-09-18 23:32:20|20300.84|20180.84|20297.78|20177.78|20300.84|20180.84|20297.78|20177.78|8
1632007950000|2021-09-18 23:32:30|20296.74|20176.74|20297.31|20177.31|20297.31|20177.31|20295.89|20175.89|10
1632007960000|2021-09-18 23:32:40|20297.82|20177.82|20298.05|20178.05|20298.79|20178.79|20297.82|20177.82|10
1632007970000|2021-09-18 23:32:50|20298.77|20178.77|20300.25|20180.25|20300.28|20180.28|20298.77|20178.77|10
1632007980000|2021-09-18 23:33:00|20300.54|20180.54|20302.12|20182.12|20302.12|20182.12|20300.54|20180.54|10
1632007990000|2021-09-18 23:33:10|20302.6|20182.6|20302.02|20182.02|20303.44|20183.44|20302.02|20182.02|10
1632008000000|2021-09-18 23:33:20|20302.05|20182.05|20299.84|20179.84|20302.05|20182.05|20299.84|20179.84|10
1632008010000|2021-09-18 23:33:30|20300.04|20180.04|20297.58|20177.58|20300.04|20180.04|20296.32|20176.32|10
1632008020000|2021-09-18 23:33:40|20297.88|20177.88|20300.3|20180.3|20300.3|20180.3|20297.88|20177.88|10
1632008030000|2021-09-18 23:33:50|20301.94|20181.94|20303.22|20183.22|20303.82|20183.82|20301.94|20181.94|10
1632008040000|2021-09-18 23:34:00|20303.81|20183.81|20308.87|20188.87|20308.87|20188.87|20303.81|20183.81|10
1632008050000|2021-09-18 23:34:10|20309.86|20189.86|20311.41|20191.41|20312.43|20192.43|20309.86|20189.86|10
1632008060000|2021-09-18 23:34:20|20311.45|20191.45|20315.2|20195.2|20315.2|20195.2|20311.45|20191.45|10
1632008070000|2021-09-18 23:34:30|20315.46|20195.46|20319.28|20199.28|20319.34|20199.34|20315.46|20195.46|9
1632008080000|2021-09-18 23:34:40|20319.48|20199.48|20321.05|20201.05|20321.06|20201.06|20319.48|20199.48|9
1632008090000|2021-09-18 23:34:50|20322.26|20202.26|20323.09|20203.09|20323.22|20203.22|20322.26|20202.26|8
1632008100000|2021-09-18 23:35:00|20323.07|20203.07|20323.63|20203.63|20324|20204|20322.2|20202.2|10
1632008110000|2021-09-18 23:35:10|20323.69|20203.69|20322.09|20202.09|20323.69|20203.69|20322.09|20202.09|10
1632008120000|2021-09-18 23:35:20|20322.08|20202.08|20318.66|20198.66|20322.08|20202.08|20318.52|20198.52|10
1632008130000|2021-09-18 23:35:30|20318.78|20198.78|20316.02|20196.02|20318.78|20198.78|20316.02|20196.02|10
1632008140000|2021-09-18 23:35:40|20315.99|20195.99|20315.52|20195.52|20316.28|20196.28|20315.17|20195.17|10
1632008150000|2021-09-18 23:35:50|20315.74|20195.74|20314.07|20194.07|20315.98|20195.98|20314.07|20194.07|9
1632008160000|2021-09-18 23:36:00|20314.17|20194.17|20313.94|20193.94|20314.21|20194.21|20313.07|20193.07|10
1632008170000|2021-09-18 23:36:10|20313.57|20193.57|20312.4|20192.4|20313.57|20193.57|20312.4|20192.4|10
1632008180000|2021-09-18 23:36:20|20311.99|20191.99|20310.25|20190.25|20311.99|20191.99|20310.25|20190.25|10
1632008190000|2021-09-18 23:36:30|20310.06|20190.06|20308.08|20188.08|20310.14|20190.14|20307.87|20187.87|10
1632008200000|2021-09-18 23:36:40|20308.24|20188.24|20306.27|20186.27|20308.27|20188.27|20306.2|20186.2|9
1632008210000|2021-09-18 23:36:50|20306.24|20186.24|20306.17|20186.17|20306.26|20186.26|20305.55|20185.55|9
1632008220000|2021-09-18 23:37:00|20306.03|20186.03|20309.11|20189.11|20309.11|20189.11|20305.51|20185.51|10
1632008230000|2021-09-18 23:37:10|20309.35|20189.35|20311.08|20191.08|20311.08|20191.08|20309.35|20189.35|10
1632008240000|2021-09-18 23:37:20|20311.1|20191.1|20312.54|20192.54|20312.54|20192.54|20310.59|20190.59|9
1632008250000|2021-09-18 23:37:30|20312.61|20192.61|20312.52|20192.52|20312.63|20192.63|20312.16|20192.16|10
1632008260000|2021-09-18 23:37:40|20312.56|20192.56|20311.27|20191.27|20312.56|20192.56|20311.04|20191.04|9
1632008270000|2021-09-18 23:37:50|20310.57|20190.57|20311.38|20191.38|20311.38|20191.38|20310.57|20190.57|8
1632008280000|2021-09-18 23:38:00|20311.22|20191.22|20309.08|20189.08|20311.22|20191.22|20309.06|20189.06|9
1632008290000|2021-09-18 23:38:10|20309.01|20189.01|20306.88|20186.88|20309.01|20189.01|20306.74|20186.74|9
1632008300000|2021-09-18 23:38:20|20306.39|20186.39|20304.64|20184.64|20306.39|20186.39|20304.64|20184.64|7
1632008310000|2021-09-18 23:38:30|20304.61|20184.61|20301.77|20181.77|20304.61|20184.61|20301.77|20181.77|9
1632008320000|2021-09-18 23:38:40|20301.7|20181.7|20299.15|20179.15|20301.77|20181.77|20299.15|20179.15|9
1632008330000|2021-09-18 23:38:50|20298.63|20178.63|20298.03|20178.03|20299.1|20179.1|20298.03|20178.03|9
1632008340000|2021-09-18 23:39:00|20298.02|20178.02|20299.03|20179.03|20299.08|20179.08|20298.02|20178.02|10
1632008350000|2021-09-18 23:39:10|20299.11|20179.11|20297.38|20177.38|20299.64|20179.64|20297.38|20177.38|10
1632008360000|2021-09-18 23:39:20|20297.36|20177.36|20294.86|20174.86|20297.36|20177.36|20294.56|20174.56|9
1632008370000|2021-09-18 23:39:30|20295.13|20175.13|20292.54|20172.54|20295.13|20175.13|20292.54|20172.54|10
1632008380000|2021-09-18 23:39:40|20293.35|20173.35|20294.16|20174.16|20294.16|20174.16|20293.22|20173.22|9
1632008390000|2021-09-18 23:39:50|20294.35|20174.35|20294.46|20174.46|20294.62|20174.62|20294.35|20174.35|10
1632008400000|2021-09-18 23:40:00|20294.35|20174.35|20294.24|20174.24|20294.61|20174.61|20294.06|20174.06|8
1632008410000|2021-09-18 23:40:10|20294.49|20174.49|20293.47|20173.47|20294.49|20174.49|20293.47|20173.47|8
1632008420000|2021-09-18 23:40:20|20293.45|20173.45|20292.84|20172.84|20293.45|20173.45|20292.84|20172.84|9
1632008430000|2021-09-18 23:40:30|20292.67|20172.67|20291.05|20171.05|20292.67|20172.67|20291.05|20171.05|9
1632008440000|2021-09-18 23:40:40|20290.86|20170.86|20290.22|20170.22|20290.89|20170.89|20290.07|20170.07|8
1632008450000|2021-09-18 23:40:50|20290.19|20170.19|20293.53|20173.53|20293.53|20173.53|20290.19|20170.19|8
1632008460000|2021-09-18 23:41:00|20293.47|20173.47|20295.86|20175.86|20295.91|20175.91|20293.47|20173.47|9
1632008470000|2021-09-18 23:41:10|20295.93|20175.93|20297.07|20177.07|20297.12|20177.12|20295.93|20175.93|8
1632008480000|2021-09-18 23:41:20|20297.62|20177.62|20298.22|20178.22|20298.22|20178.22|20297.44|20177.44|10
1632008490000|2021-09-18 23:41:30|20297.71|20177.71|20296.1|20176.1|20297.71|20177.71|20296.1|20176.1|8
1632008500000|2021-09-18 23:41:40|20295.82|20175.82|20294.22|20174.22|20295.82|20175.82|20294.2|20174.2|10
1632008510000|2021-09-18 23:41:50|20294.37|20174.37|20294.21|20174.21|20294.54|20174.54|20294.2|20174.2|6
1632008520000|2021-09-18 23:42:00|20294.24|20174.24|20295.78|20175.78|20295.78|20175.78|20294.24|20174.24|8
1632008530000|2021-09-18 23:42:10|20295.92|20175.92|20296.36|20176.36|20296.43|20176.43|20295.53|20175.53|10
1632008540000|2021-09-18 23:42:20|20296.7|20176.7|20299.21|20179.21|20299.88|20179.88|20296.7|20176.7|10
1632008550000|2021-09-18 23:42:30|20299.23|20179.23|20299.57|20179.57|20299.97|20179.97|20299.23|20179.23|10
1632008560000|2021-09-18 23:42:40|20299.87|20179.87|20300.22|20180.22|20300.76|20180.76|20299.74|20179.74|9
1632008570000|2021-09-18 23:42:50|20300.82|20180.82|20301.2|20181.2|20301.53|20181.53|20300.81|20180.81|10
1632008580000|2021-09-18 23:43:00|20301.4|20181.4|20301.86|20181.86|20302.1|20182.1|20301.4|20181.4|9
1632008590000|2021-09-18 23:43:10|20301.94|20181.94|20303.9|20183.9|20304.64|20184.64|20301.94|20181.94|10
1632008600000|2021-09-18 23:43:20|20304.33|20184.33|20304.11|20184.11|20304.51|20184.51|20304.11|20184.11|9
1632008610000|2021-09-18 23:43:30|20304.13|20184.13|20303.54|20183.54|20304.19|20184.19|20303.54|20183.54|8
1632008620000|2021-09-18 23:43:40|20303.5|20183.5|20304.58|20184.58|20304.58|20184.58|20303.46|20183.46|10
1632008630000|2021-09-18 23:43:50|20304.8|20184.8|20305.21|20185.21|20305.72|20185.72|20304.8|20184.8|10
1632008640000|2021-09-18 23:44:00|20305.36|20185.36|20306.94|20186.94|20306.94|20186.94|20305.36|20185.36|10
1632008650000|2021-09-18 23:44:10|20306.76|20186.76|20303.98|20183.98|20306.76|20186.76|20303.58|20183.58|6
1632008660000|2021-09-18 23:44:20|20303.84|20183.84|20304.78|20184.78|20304.78|20184.78|20303.38|20183.38|8
1632008670000|2021-09-18 23:44:30|20304.82|20184.82|20305.94|20185.94|20305.94|20185.94|20304.63|20184.63|10
1632008680000|2021-09-18 23:44:40|20305.79|20185.79|20303.82|20183.82|20305.93|20185.93|20303.82|20183.82|10
1632008690000|2021-09-18 23:44:50|20303.37|20183.37|20302.15|20182.15|20303.57|20183.57|20302.14|20182.14|9
1632008700000|2021-09-18 23:45:00|20301.69|20181.69|20302.07|20182.07|20302.07|20182.07|20300.52|20180.52|9
1632008710000|2021-09-18 23:45:10|20301.92|20181.92|20303.69|20183.69|20303.69|20183.69|20301.88|20181.88|10
1632008720000|2021-09-18 23:45:20|20303.71|20183.71|20303.63|20183.63|20304.22|20184.22|20303.48|20183.48|10
1632008730000|2021-09-18 23:45:30|20303.76|20183.76|20302.42|20182.42|20303.86|20183.86|20302.42|20182.42|9
1632008740000|2021-09-18 23:45:40|20302.4|20182.4|20304.77|20184.77|20304.77|20184.77|20302.39|20182.39|9
1632008750000|2021-09-18 23:45:50|20304.79|20184.79|20306.72|20186.72|20306.72|20186.72|20304.58|20184.58|10
1632008760000|2021-09-18 23:46:00|20306.83|20186.83|20306.94|20186.94|20307.45|20187.45|20306.59|20186.59|9
1632008770000|2021-09-18 23:46:10|20306.56|20186.56|20305.3|20185.3|20306.56|20186.56|20305.3|20185.3|10
1632008780000|2021-09-18 23:46:20|20305.16|20185.16|20304.5|20184.5|20305.16|20185.16|20304.48|20184.48|9
1632008790000|2021-09-18 23:46:30|20304.35|20184.35|20303.77|20183.77|20304.35|20184.35|20303.44|20183.44|10
1632008800000|2021-09-18 23:46:40|20303.78|20183.78|20306.22|20186.22|20306.22|20186.22|20303.78|20183.78|9
1632008810000|2021-09-18 23:46:50|20306.24|20186.24|20306|20186|20307.68|20187.68|20305.88|20185.88|9
1632008820000|2021-09-18 23:47:00|20305.74|20185.74|20307.6|20187.6|20307.6|20187.6|20305.34|20185.34|10
1632008830000|2021-09-18 23:47:10|20308.26|20188.26|20310.38|20190.38|20310.38|20190.38|20308.26|20188.26|10
1632008840000|2021-09-18 23:47:20|20309.17|20189.17|20310.53|20190.53|20310.53|20190.53|20309.09|20189.09|10
1632008850000|2021-09-18 23:47:30|20310.65|20190.65|20313.46|20193.46|20313.46|20193.46|20310.65|20190.65|9
1632008860000|2021-09-18 23:47:40|20313.69|20193.69|20315.59|20195.59|20315.59|20195.59|20313.69|20193.69|9
1632008870000|2021-09-18 23:47:50|20315.6|20195.6|20316.02|20196.02|20316.02|20196.02|20315.6|20195.6|9
1632008880000|2021-09-18 23:48:00|20316.1|20196.1|20316.47|20196.47|20316.71|20196.71|20316.04|20196.04|9
1632008890000|2021-09-18 23:48:10|20316.32|20196.32|20317.55|20197.55|20317.67|20197.67|20316.32|20196.32|9
1632008900000|2021-09-18 23:48:20|20317.82|20197.82|20322.22|20202.22|20322.22|20202.22|20317.82|20197.82|10
1632008910000|2021-09-18 23:48:30|20322.46|20202.46|20323.29|20203.29|20323.65|20203.65|20322.46|20202.46|10
1632008920000|2021-09-18 23:48:40|20323.37|20203.37|20323.47|20203.47|20323.47|20203.47|20322.62|20202.62|9
1632008930000|2021-09-18 23:48:50|20323.51|20203.51|20322.58|20202.58|20323.51|20203.51|20322.57|20202.57|10
1632008940000|2021-09-18 23:49:00|20322.8|20202.8|20323.04|20203.04|20323.04|20203.04|20322.75|20202.75|9
1632008950000|2021-09-18 23:49:10|20322.71|20202.71|20323.49|20203.49|20323.58|20203.58|20322.71|20202.71|10
1632008960000|2021-09-18 23:49:20|20323.92|20203.92|20327.11|20207.11|20327.11|20207.11|20323.92|20203.92|10
1632008970000|2021-09-18 23:49:30|20327.52|20207.52|20327.4|20207.4|20327.75|20207.75|20326.93|20206.93|10
1632008980000|2021-09-18 23:49:40|20327.18|20207.18|20327.37|20207.37|20327.53|20207.53|20326.67|20206.67|10
1632008990000|2021-09-18 23:49:50|20327.45|20207.45|20326.74|20206.74|20327.45|20207.45|20325.92|20205.92|10
1632009000000|2021-09-18 23:50:00|20326.76|20206.76|20326.1|20206.1|20327.76|20207.76|20325.82|20205.82|10
1632009010000|2021-09-18 23:50:10|20326.29|20206.29|20326.56|20206.56|20326.64|20206.64|20326.19|20206.19|10
1632009020000|2021-09-18 23:50:20|20326.73|20206.73|20328.45|20208.45|20328.47|20208.47|20326.73|20206.73|8
1632009030000|2021-09-18 23:50:30|20327.75|20207.75|20328.2|20208.2|20328.23|20208.23|20327.29|20207.29|10
1632009040000|2021-09-18 23:50:40|20327.99|20207.99|20328.41|20208.41|20328.89|20208.89|20327.99|20207.99|10
1632009050000|2021-09-18 23:50:50|20328.66|20208.66|20330.4|20210.4|20330.67|20210.67|20328.5|20208.5|10
1632009060000|2021-09-18 23:51:00|20330.17|20210.17|20327.28|20207.28|20330.17|20210.17|20327.28|20207.28|9
1632009070000|2021-09-18 23:51:10|20327.1|20207.1|20326.35|20206.35|20327.1|20207.1|20325.99|20205.99|9
1632009080000|2021-09-18 23:51:20|20326.44|20206.44|20326.5|20206.5|20326.5|20206.5|20326.15|20206.15|9
1632009090000|2021-09-18 23:51:30|20325.79|20205.79|20325.78|20205.78|20325.79|20205.79|20325.24|20205.24|10
1632009100000|2021-09-18 23:51:40|20325.56|20205.56|20325.41|20205.41|20325.56|20205.56|20325.34|20205.34|9
1632009110000|2021-09-18 23:51:50|20325.49|20205.49|20325.54|20205.54|20325.87|20205.87|20325.45|20205.45|9
1632009120000|2021-09-18 23:52:00|20326.3|20206.3|20327.68|20207.68|20327.68|20207.68|20326.3|20206.3|7
1632009130000|2021-09-18 23:52:10|20327.72|20207.72|20327.15|20207.15|20327.72|20207.72|20327.15|20207.15|7
1632009140000|2021-09-18 23:52:20|20327.13|20207.13|20327.1|20207.1|20327.19|20207.19|20326.58|20206.58|8
1632009150000|2021-09-18 23:52:30|20327.06|20207.06|20326|20206|20327.06|20207.06|20325.98|20205.98|6
1632009160000|2021-09-18 23:52:40|20325.5|20205.5|20324.61|20204.61|20325.52|20205.52|20324.58|20204.58|8
1632009170000|2021-09-18 23:52:50|20324.39|20204.39|20324.46|20204.46|20324.46|20204.46|20324.08|20204.08|3
1632009180000|2021-09-18 23:53:00|20324.43|20204.43|20325.22|20205.22|20325.22|20205.22|20324.37|20204.37|6
1632009190000|2021-09-18 23:53:10|20325.39|20205.39|20326.33|20206.33|20326.33|20206.33|20325.33|20205.33|6
1632009200000|2021-09-18 23:53:20|20326.41|20206.41|20327.12|20207.12|20327.12|20207.12|20325.59|20205.59|9
1632009210000|2021-09-18 23:53:30|20327.18|20207.18|20326.7|20206.7|20327.61|20207.61|20326.6|20206.6|8
1632009220000|2021-09-18 23:53:40|20327.09|20207.09|20328.22|20208.22|20328.22|20208.22|20326.96|20206.96|10
1632009230000|2021-09-18 23:53:50|20328.24|20208.24|20329.07|20209.07|20329.07|20209.07|20327.93|20207.93|9
1632009240000|2021-09-18 23:54:00|20330.07|20210.07|20339.83|20219.83|20339.83|20219.83|20330.07|20210.07|10
1632009250000|2021-09-18 23:54:10|20340.77|20220.77|20343.67|20223.67|20343.67|20223.67|20340.77|20220.77|9
1632009260000|2021-09-18 23:54:20|20343.23|20223.23|20344.1|20224.1|20344.1|20224.1|20343.12|20223.12|8
1632009270000|2021-09-18 23:54:30|20344.07|20224.07|20344.03|20224.03|20344.87|20224.87|20343.64|20223.64|10
1632009280000|2021-09-18 23:54:40|20345.04|20225.04|20345.48|20225.48|20345.98|20225.98|20345.04|20225.04|10
1632009290000|2021-09-18 23:54:50|20345.69|20225.69|20346.6|20226.6|20346.6|20226.6|20345.69|20225.69|10
1632009300000|2021-09-18 23:55:00|20346.82|20226.82|20346.65|20226.65|20346.96|20226.96|20345.73|20225.73|10
1632009310000|2021-09-18 23:55:10|20346.74|20226.74|20346.95|20226.95|20346.95|20226.95|20346.55|20226.55|10
1632009320000|2021-09-18 23:55:20|20346.92|20226.92|20348.33|20228.33|20348.33|20228.33|20346.31|20226.31|9
1632009330000|2021-09-18 23:55:30|20348.73|20228.73|20348.05|20228.05|20348.9|20228.9|20348.05|20228.05|7
1632009340000|2021-09-18 23:55:40|20348.06|20228.06|20348.2|20228.2|20348.2|20228.2|20346.97|20226.97|9
1632009350000|2021-09-18 23:55:50|20348.07|20228.07|20348.33|20228.33|20349.11|20229.11|20348.07|20228.07|8
1632009360000|2021-09-18 23:56:00|20347.66|20227.66|20347.66|20227.66|20348.15|20228.15|20347.05|20227.05|9
1632009370000|2021-09-18 23:56:10|20348.12|20228.12|20348.01|20228.01|20348.5|20228.5|20347.57|20227.57|10
1632009380000|2021-09-18 23:56:20|20348.03|20228.03|20348.25|20228.25|20348.72|20228.72|20348.03|20228.03|9
1632009390000|2021-09-18 23:56:30|20348.87|20228.87|20352.44|20232.44|20352.53|20232.53|20348.87|20228.87|10
1632009400000|2021-09-18 23:56:40|20352.83|20232.83|20354.32|20234.32|20355.02|20235.02|20352.83|20232.83|10
1632009410000|2021-09-18 23:56:50|20354.04|20234.04|20353.25|20233.25|20354.57|20234.57|20353.25|20233.25|9
1632009420000|2021-09-18 23:57:00|20352.86|20232.86|20351.68|20231.68|20352.86|20232.86|20351.68|20231.68|10
1632009430000|2021-09-18 23:57:10|20351.61|20231.61|20349.59|20229.59|20351.61|20231.61|20349.59|20229.59|10
1632009440000|2021-09-18 23:57:20|20349.6|20229.6|20349.17|20229.17|20349.78|20229.78|20349.1|20229.1|9
1632009450000|2021-09-18 23:57:30|20349.18|20229.18|20348.4|20228.4|20349.18|20229.18|20348.2|20228.2|10
1632009460000|2021-09-18 23:57:40|20348.27|20228.27|20348.2|20228.2|20348.32|20228.32|20347.9|20227.9|9
1632009470000|2021-09-18 23:57:50|20348.04|20228.04|20348.65|20228.65|20349.46|20229.46|20348.04|20228.04|9
1632009480000|2021-09-18 23:58:00|20348.36|20228.36|20350.43|20230.43|20350.43|20230.43|20348.36|20228.36|9
1632009490000|2021-09-18 23:58:10|20350.92|20230.92|20354.39|20234.39|20354.39|20234.39|20350.92|20230.92|10
1632009500000|2021-09-18 23:58:20|20354.6|20234.6|20355.17|20235.17|20356.2|20236.2|20354.6|20234.6|9
1632009510000|2021-09-18 23:58:30|20355.23|20235.23|20355.02|20235.02|20355.48|20235.48|20354.63|20234.63|9
1632009520000|2021-09-18 23:58:40|20355.05|20235.05|20356.2|20236.2|20356.2|20236.2|20354.31|20234.31|9
1632009530000|2021-09-18 23:58:50|20356.05|20236.05|20357.66|20237.66|20357.66|20237.66|20356.05|20236.05|10
1632009540000|2021-09-18 23:59:00|20357.72|20237.72|20361.13|20241.13|20361.13|20241.13|20357.61|20237.61|10
1632009550000|2021-09-18 23:59:10|20361.85|20241.85|20369.39|20249.39|20369.76|20249.76|20361.85|20241.85|10
1632009560000|2021-09-18 23:59:20|20369.49|20249.49|20370.96|20250.96|20371.07|20251.07|20368.51|20248.51|10
1632009570000|2021-09-18 23:59:30|20370.87|20250.87|20373.26|20253.26|20373.44|20253.44|20370.15|20250.15|10
1632009580000|2021-09-18 23:59:40|20372.4|20252.4|20370.08|20250.08|20372.67|20252.67|20370.08|20250.08|8
1632009590000|2021-09-18 23:59:50|20369.33|20249.33|20370.1|20250.1|20370.82|20250.82|20368.87|20248.87|10
1632009600000|2021-09-19 00:00:00|20370.12|20250.12|20368.28|20248.28|20370.18|20250.18|20368.07|20248.07|10
1632009610000|2021-09-19 00:00:10|20368.15|20248.15|20365.56|20245.56|20368.15|20248.15|20365.56|20245.56|10
1632009620000|2021-09-19 00:00:20|20365.53|20245.53|20365.61|20245.61|20366.07|20246.07|20365.53|20245.53|10
1632009630000|2021-09-19 00:00:30|20365.6|20245.6|20362.96|20242.96|20366.08|20246.08|20362.96|20242.96|9
1632009640000|2021-09-19 00:00:40|20362.95|20242.95|20360.62|20240.62|20362.95|20242.95|20360.62|20240.62|9
1632009650000|2021-09-19 00:00:50|20360.34|20240.34|20360.8|20240.8|20361.17|20241.17|20360.34|20240.34|9
1632009660000|2021-09-19 00:01:00|20360.88|20240.88|20360.52|20240.52|20361.17|20241.17|20360.13|20240.13|9
1632009670000|2021-09-19 00:01:10|20360.5|20240.5|20362.63|20242.63|20362.63|20242.63|20360.37|20240.37|10
1632009680000|2021-09-19 00:01:20|20362.65|20242.65|20363.01|20243.01|20363.17|20243.17|20362.25|20242.25|10
1632009690000|2021-09-19 00:01:30|20363.11|20243.11|20361.85|20241.85|20363.39|20243.39|20361.8|20241.8|10
1632009700000|2021-09-19 00:01:40|20361.24|20241.24|20358.98|20238.98|20361.74|20241.74|20358.98|20238.98|8
1632009710000|2021-09-19 00:01:50|20358.88|20238.88|20355.53|20235.53|20358.88|20238.88|20355.49|20235.49|10
1632009720000|2021-09-19 00:02:00|20354.34|20234.34|20349.23|20229.23|20354.34|20234.34|20349.23|20229.23|10
1632009730000|2021-09-19 00:02:10|20349.27|20229.27|20349.42|20229.42|20349.93|20229.93|20348.72|20228.72|10
1632009740000|2021-09-19 00:02:20|20349.3|20229.3|20350.17|20230.17|20350.17|20230.17|20348.56|20228.56|9
1632009750000|2021-09-19 00:02:30|20349.95|20229.95|20339.26|20219.26|20349.95|20229.95|20339.26|20219.26|10
1632009760000|2021-09-19 00:02:40|20337.16|20217.16|20342.22|20222.22|20342.22|20222.22|20336.74|20216.74|10
1632009770000|2021-09-19 00:02:50|20342.21|20222.21|20340.1|20220.1|20344.76|20224.76|20340.1|20220.1|10
1632009780000|2021-09-19 00:03:00|20339.98|20219.98|20334.08|20214.08|20339.98|20219.98|20334.08|20214.08|10
1632009790000|2021-09-19 00:03:10|20334.06|20214.06|20336.73|20216.73|20336.73|20216.73|20334.06|20214.06|10
1632009800000|2021-09-19 00:03:20|20337.49|20217.49|20342.49|20222.49|20342.49|20222.49|20337.49|20217.49|9
1632009810000|2021-09-19 00:03:30|20343.53|20223.53|20346.57|20226.57|20346.9|20226.9|20342.94|20222.94|9
1632009820000|2021-09-19 00:03:40|20347.59|20227.59|20348.99|20228.99|20348.99|20228.99|20347.01|20227.01|10
1632009830000|2021-09-19 00:03:50|20349.09|20229.09|20351.46|20231.46|20351.46|20231.46|20349.02|20229.02|10
1632009840000|2021-09-19 00:04:00|20351.05|20231.05|20350.24|20230.24|20351.21|20231.21|20349.89|20229.89|10
1632009850000|2021-09-19 00:04:10|20350.08|20230.08|20349.11|20229.11|20350.65|20230.65|20349.02|20229.02|9
1632009860000|2021-09-19 00:04:20|20348.44|20228.44|20350.73|20230.73|20351.33|20231.33|20348.44|20228.44|10
1632009870000|2021-09-19 00:04:30|20351.26|20231.26|20353.43|20233.43|20353.82|20233.82|20351.26|20231.26|10
1632009880000|2021-09-19 00:04:40|20354.05|20234.05|20361.06|20241.06|20361.06|20241.06|20354.01|20234.01|10
1632009890000|2021-09-19 00:04:50|20363.15|20243.15|20369.49|20249.49|20369.49|20249.49|20363.15|20243.15|10
1632009900000|2021-09-19 00:05:00|20369.2|20249.2|20369.97|20249.97|20370.31|20250.31|20369.2|20249.2|9
1632009910000|2021-09-19 00:05:10|20370.37|20250.37|20365.68|20245.68|20370.39|20250.39|20365.68|20245.68|10
1632009920000|2021-09-19 00:05:20|20366.17|20246.17|20362.96|20242.96|20366.17|20246.17|20362.84|20242.84|9
1632009930000|2021-09-19 00:05:30|20363.24|20243.24|20361.93|20241.93|20363.29|20243.29|20360.78|20240.78|10
1632009940000|2021-09-19 00:05:40|20361.9|20241.9|20360.06|20240.06|20361.9|20241.9|20359.85|20239.85|10
1632009950000|2021-09-19 00:05:50|20359.5|20239.5|20356.78|20236.78|20359.5|20239.5|20356.78|20236.78|10
1632009960000|2021-09-19 00:06:00|20355.67|20235.67|20353.2|20233.2|20356.55|20236.55|20353.2|20233.2|9
1632009970000|2021-09-19 00:06:10|20350.64|20230.64|20350.65|20230.65|20350.65|20230.65|20349.83|20229.83|9
1632009980000|2021-09-19 00:06:20|20350.67|20230.67|20349.49|20229.49|20350.97|20230.97|20349.49|20229.49|7
1632009990000|2021-09-19 00:06:30|20349.12|20229.12|20350.49|20230.49|20350.49|20230.49|20349.12|20229.12|10
1632010000000|2021-09-19 00:06:40|20350.88|20230.88|20352.66|20232.66|20353.34|20233.34|20350.8|20230.8|10
1632010010000|2021-09-19 00:06:50|20352.09|20232.09|20349.62|20229.62|20352.21|20232.21|20349.61|20229.61|10
1632010020000|2021-09-19 00:07:00|20349.19|20229.19|20345.67|20225.67|20349.19|20229.19|20345.67|20225.67|10
1632010030000|2021-09-19 00:07:10|20346.45|20226.45|20343.64|20223.64|20346.45|20226.45|20343.54|20223.54|9
1632010040000|2021-09-19 00:07:20|20343.4|20223.4|20340.5|20220.5|20343.4|20223.4|20340.5|20220.5|9
1632010050000|2021-09-19 00:07:30|20340.48|20220.48|20336.62|20216.62|20340.48|20220.48|20336.51|20216.51|10
1632010060000|2021-09-19 00:07:40|20337.13|20217.13|20336.52|20216.52|20337.53|20217.53|20336.52|20216.52|10
1632010070000|2021-09-19 00:07:50|20336.44|20216.44|20330.04|20210.04|20336.44|20216.44|20330.04|20210.04|9
1632010080000|2021-09-19 00:08:00|20330.12|20210.12|20330.72|20210.72|20330.73|20210.73|20330.11|20210.11|10
1632010090000|2021-09-19 00:08:10|20330.63|20210.63|20328.03|20208.03|20330.66|20210.66|20328.03|20208.03|10
1632010100000|2021-09-19 00:08:20|20328.05|20208.05|20327.51|20207.51|20328.12|20208.12|20326.34|20206.34|10
1632010110000|2021-09-19 00:08:30|20327.57|20207.57|20326.72|20206.72|20327.8|20207.8|20326.72|20206.72|10
1632010120000|2021-09-19 00:08:40|20326.76|20206.76|20324.34|20204.34|20326.76|20206.76|20324.34|20204.34|9
1632010130000|2021-09-19 00:08:50|20324.57|20204.57|20323.73|20203.73|20324.57|20204.57|20323.73|20203.73|9
1632010140000|2021-09-19 00:09:00|20323.54|20203.54|20322.56|20202.56|20323.73|20203.73|20322.56|20202.56|10
1632010150000|2021-09-19 00:09:10|20322.7|20202.7|20321.27|20201.27|20322.77|20202.77|20321.27|20201.27|10
1632010160000|2021-09-19 00:09:20|20321.31|20201.31|20322.44|20202.44|20322.55|20202.55|20321.19|20201.19|10
1632010170000|2021-09-19 00:09:30|20322.64|20202.64|20322.37|20202.37|20322.64|20202.64|20321.81|20201.81|9
1632010180000|2021-09-19 00:09:40|20322.31|20202.31|20322.59|20202.59|20323.47|20203.47|20322.14|20202.14|10
1632010190000|2021-09-19 00:09:50|20322.75|20202.75|20324.45|20204.45|20324.84|20204.84|20322.75|20202.75|10
1632010200000|2021-09-19 00:10:00|20324.61|20204.61|20322.83|20202.83|20326.06|20206.06|20322.83|20202.83|9
1632010210000|2021-09-19 00:10:10|20322.37|20202.37|20319.23|20199.23|20322.37|20202.37|20319|20199|10
1632010220000|2021-09-19 00:10:20|20318.85|20198.85|20314.73|20194.73|20318.85|20198.85|20314.73|20194.73|9
1632010230000|2021-09-19 00:10:30|20314.46|20194.46|20314.1|20194.1|20314.46|20194.46|20312.52|20192.52|10
1632010240000|2021-09-19 00:10:40|20314.03|20194.03|20314.99|20194.99|20315.27|20195.27|20313.84|20193.84|10
1632010250000|2021-09-19 00:10:50|20315.03|20195.03|20316.89|20196.89|20316.89|20196.89|20315.03|20195.03|10
1632010260000|2021-09-19 00:11:00|20316.07|20196.07|20315.7|20195.7|20316.07|20196.07|20315.7|20195.7|10
1632010270000|2021-09-19 00:11:10|20315.65|20195.65|20314.6|20194.6|20315.65|20195.65|20314.24|20194.24|10
1632010280000|2021-09-19 00:11:20|20314.74|20194.74|20313.01|20193.01|20314.94|20194.94|20313.01|20193.01|9
1632010290000|2021-09-19 00:11:30|20312.23|20192.23|20309.97|20189.97|20312.23|20192.23|20309.97|20189.97|10
1632010300000|2021-09-19 00:11:40|20310.09|20190.09|20311.1|20191.1|20311.2|20191.2|20309.48|20189.48|9
1632010310000|2021-09-19 00:11:50|20311.14|20191.14|20312.37|20192.37|20312.37|20192.37|20310.11|20190.11|10
1632010320000|2021-09-19 00:12:00|20312.83|20192.83|20315.05|20195.05|20315.05|20195.05|20312.83|20192.83|9
1632010330000|2021-09-19 00:12:10|20315.11|20195.11|20315.94|20195.94|20316.05|20196.05|20314.69|20194.69|10
1632010340000|2021-09-19 00:12:20|20315.83|20195.83|20311.89|20191.89|20315.94|20195.94|20311.89|20191.89|10
1632010350000|2021-09-19 00:12:30|20311.18|20191.18|20304.16|20184.16|20311.18|20191.18|20303.81|20183.81|10
1632010360000|2021-09-19 00:12:40|20303.99|20183.99|20300.95|20180.95|20303.99|20183.99|20300.95|20180.95|10
1632010370000|2021-09-19 00:12:50|20300.55|20180.55|20301.44|20181.44|20301.48|20181.48|20298.98|20178.98|9
1632010380000|2021-09-19 00:13:00|20301.3|20181.3|20302.07|20182.07|20302.07|20182.07|20301.3|20181.3|10
1632010390000|2021-09-19 00:13:10|20302.11|20182.11|20302.87|20182.87|20303.3|20183.3|20302.11|20182.11|9
1632010400000|2021-09-19 00:13:20|20302.93|20182.93|20305.62|20185.62|20305.62|20185.62|20302.93|20182.93|10
1632010410000|2021-09-19 00:13:30|20305.45|20185.45|20303.78|20183.78|20306.42|20186.42|20303.78|20183.78|10
1632010420000|2021-09-19 00:13:40|20303.92|20183.92|20303.6|20183.6|20303.92|20183.92|20302.96|20182.96|9
1632010430000|2021-09-19 00:13:50|20303.5|20183.5|20303.84|20183.84|20304.26|20184.26|20303.5|20183.5|9
1632010440000|2021-09-19 00:14:00|20303.41|20183.41|20301.67|20181.67|20303.41|20183.41|20301.67|20181.67|10
1632010450000|2021-09-19 00:14:10|20301.56|20181.56|20301.18|20181.18|20301.8|20181.8|20301.12|20181.12|9
1632010460000|2021-09-19 00:14:20|20300.86|20180.86|20303.88|20183.88|20304|20184|20300.86|20180.86|10
1632010470000|2021-09-19 00:14:30|20303.99|20183.99|20305.33|20185.33|20305.33|20185.33|20303.99|20183.99|9
1632010480000|2021-09-19 00:14:40|20305.59|20185.59|20305.96|20185.96|20306.17|20186.17|20305.59|20185.59|9
1632010490000|2021-09-19 00:14:50|20306.12|20186.12|20307.23|20187.23|20307.23|20187.23|20306.12|20186.12|9
1632010500000|2021-09-19 00:15:00|20307.12|20187.12|20307.54|20187.54|20307.87|20187.87|20306.38|20186.38|10
1632010510000|2021-09-19 00:15:10|20307.56|20187.56|20306.15|20186.15|20307.56|20187.56|20306.15|20186.15|10
1632010520000|2021-09-19 00:15:20|20305.65|20185.65|20305.63|20185.63|20306.02|20186.02|20305.29|20185.29|6
1632010530000|2021-09-19 00:15:30|20305.47|20185.47|20304.58|20184.58|20305.47|20185.47|20304.51|20184.51|9
1632010540000|2021-09-19 00:15:40|20304.69|20184.69|20303.31|20183.31|20304.69|20184.69|20303.31|20183.31|9
1632010550000|2021-09-19 00:15:50|20303|20183|20302.03|20182.03|20303.24|20183.24|20302.03|20182.03|7
1632010560000|2021-09-19 00:16:00|20301.9|20181.9|20299.79|20179.79|20301.9|20181.9|20299.79|20179.79|10
1632010570000|2021-09-19 00:16:10|20299.42|20179.42|20298.82|20178.82|20299.52|20179.52|20298.67|20178.67|10
1632010580000|2021-09-19 00:16:20|20298.92|20178.92|20296.22|20176.22|20299.28|20179.28|20296.22|20176.22|10
1632010590000|2021-09-19 00:16:30|20296.33|20176.33|20295.67|20175.67|20296.33|20176.33|20295.39|20175.39|8
1632010600000|2021-09-19 00:16:40|20295.78|20175.78|20295.92|20175.92|20295.92|20175.92|20295.46|20175.46|9
1632010610000|2021-09-19 00:16:50|20295.86|20175.86|20299.05|20179.05|20299.05|20179.05|20295.62|20175.62|10
1632010620000|2021-09-19 00:17:00|20298.96|20178.96|20299.16|20179.16|20299.16|20179.16|20298.86|20178.86|10
1632010630000|2021-09-19 00:17:10|20299.04|20179.04|20300.67|20180.67|20300.67|20180.67|20299.04|20179.04|10
1632010640000|2021-09-19 00:17:20|20300.78|20180.78|20302.15|20182.15|20303.09|20183.09|20300.78|20180.78|10
1632010650000|2021-09-19 00:17:30|20302.35|20182.35|20302.86|20182.86|20302.86|20182.86|20302.15|20182.15|8
1632010660000|2021-09-19 00:17:40|20303.01|20183.01|20302.32|20182.32|20303.06|20183.06|20302.32|20182.32|10
1632010670000|2021-09-19 00:17:50|20302.66|20182.66|20300.14|20180.14|20302.89|20182.89|20300.14|20180.14|10
1632010680000|2021-09-19 00:18:00|20299.87|20179.87|20299.06|20179.06|20299.87|20179.87|20298.44|20178.44|9
1632010690000|2021-09-19 00:18:10|20299.25|20179.25|20297.8|20177.8|20299.33|20179.33|20297.77|20177.77|10
1632010700000|2021-09-19 00:18:20|20297.88|20177.88|20298.57|20178.57|20298.57|20178.57|20297.88|20177.88|8
1632010710000|2021-09-19 00:18:30|20298.8|20178.8|20297.21|20177.21|20299.31|20179.31|20297.13|20177.13|10
1632010720000|2021-09-19 00:18:40|20298.02|20178.02|20297.67|20177.67|20298.06|20178.06|20297.59|20177.59|9
1632010730000|2021-09-19 00:18:50|20297.3|20177.3|20295.33|20175.33|20297.3|20177.3|20295.17|20175.17|8
1632010740000|2021-09-19 00:19:00|20295.35|20175.35|20295.84|20175.84|20295.84|20175.84|20295.35|20175.35|9
1632010750000|2021-09-19 00:19:10|20295.74|20175.74|20295.14|20175.14|20295.8|20175.8|20295.14|20175.14|9
1632010760000|2021-09-19 00:19:20|20295.19|20175.19|20295.36|20175.36|20295.43|20175.43|20294.89|20174.89|8
1632010770000|2021-09-19 00:19:30|20295.22|20175.22|20294.83|20174.83|20295.29|20175.29|20294.55|20174.55|10
1632010780000|2021-09-19 00:19:40|20294.81|20174.81|20293.57|20173.57|20295.2|20175.2|20293.44|20173.44|10
1632010790000|2021-09-19 00:19:50|20293.65|20173.65|20295.82|20175.82|20296.42|20176.42|20293.65|20173.65|8
1632010800000|2021-09-19 00:20:00|20295.66|20175.66|20296.33|20176.33|20296.5|20176.5|20295.66|20175.66|8
1632010810000|2021-09-19 00:20:10|20296.4|20176.4|20294.84|20174.84|20296.4|20176.4|20294.84|20174.84|10
1632010820000|2021-09-19 00:20:20|20294.79|20174.79|20294.49|20174.49|20294.95|20174.95|20294.49|20174.49|6
1632010830000|2021-09-19 00:20:30|20294.47|20174.47|20292.83|20172.83|20294.47|20174.47|20292.83|20172.83|10
1632010840000|2021-09-19 00:20:40|20292.62|20172.62|20291.74|20171.74|20292.75|20172.75|20291.71|20171.71|8
1632010850000|2021-09-19 00:20:50|20291.56|20171.56|20291.12|20171.12|20291.56|20171.56|20291.03|20171.03|10
1632010860000|2021-09-19 00:21:00|20291.1|20171.1|20288.95|20168.95|20291.1|20171.1|20288.95|20168.95|10
1632010870000|2021-09-19 00:21:10|20288.74|20168.74|20288.1|20168.1|20288.74|20168.74|20288.07|20168.07|8
1632010880000|2021-09-19 00:21:20|20288.05|20168.05|20285.4|20165.4|20288.05|20168.05|20285.4|20165.4|9
1632010890000|2021-09-19 00:21:30|20285.43|20165.43|20284.51|20164.51|20285.43|20165.43|20284.51|20164.51|10
1632010900000|2021-09-19 00:21:40|20283.89|20163.89|20282.62|20162.62|20283.89|20163.89|20282.53|20162.53|8
1632010910000|2021-09-19 00:21:50|20282.74|20162.74|20283.02|20163.02|20283.15|20163.15|20282.12|20162.12|10
1632010920000|2021-09-19 00:22:00|20282.48|20162.48|20284.16|20164.16|20284.35|20164.35|20282.48|20162.48|9
1632010930000|2021-09-19 00:22:10|20284.62|20164.62|20284.26|20164.26|20284.8|20164.8|20283.38|20163.38|9
1632010940000|2021-09-19 00:22:20|20284.56|20164.56|20284.82|20164.82|20285.21|20165.21|20284.56|20164.56|10
1632010950000|2021-09-19 00:22:30|20284.6|20164.6|20281.35|20161.35|20284.6|20164.6|20281.35|20161.35|10
1632010960000|2021-09-19 00:22:40|20281.25|20161.25|20280.25|20160.25|20281.25|20161.25|20279.86|20159.86|9
1632010970000|2021-09-19 00:22:50|20280.37|20160.37|20279.47|20159.47|20280.63|20160.63|20279.47|20159.47|10
1632010980000|2021-09-19 00:23:00|20279.34|20159.34|20279.42|20159.42|20279.42|20159.42|20278.79|20158.79|10
1632010990000|2021-09-19 00:23:10|20279.18|20159.18|20277.19|20157.19|20279.29|20159.29|20277.19|20157.19|10
1632011000000|2021-09-19 00:23:20|20277.29|20157.29|20275.29|20155.29|20277.29|20157.29|20275.29|20155.29|9
1632011010000|2021-09-19 00:23:30|20275.15|20155.15|20273.95|20153.95|20275.18|20155.18|20273.95|20153.95|10
1632011020000|2021-09-19 00:23:40|20274.12|20154.12|20273.68|20153.68|20274.12|20154.12|20273.16|20153.16|9
1632011030000|2021-09-19 00:23:50|20273.52|20153.52|20274.52|20154.52|20274.52|20154.52|20273.38|20153.38|10
1632011040000|2021-09-19 00:24:00|20274.59|20154.59|20274.6|20154.6|20275.43|20155.43|20274.33|20154.33|10
1632011050000|2021-09-19 00:24:10|20274.24|20154.24|20274.7|20154.7|20275.23|20155.23|20274.24|20154.24|10
1632011060000|2021-09-19 00:24:20|20274.71|20154.71|20271.4|20151.4|20274.71|20154.71|20271.4|20151.4|9
1632011070000|2021-09-19 00:24:30|20271.32|20151.32|20266.5|20146.5|20271.35|20151.35|20266.5|20146.5|10
1632011080000|2021-09-19 00:24:40|20266.31|20146.31|20266.61|20146.61|20266.61|20146.61|20266.14|20146.14|9
1632011090000|2021-09-19 00:24:50|20266.33|20146.33|20266.21|20146.21|20266.33|20146.33|20265.76|20145.76|9
1632011100000|2021-09-19 00:25:00|20266|20146|20265.42|20145.42|20266.65|20146.65|20265.42|20145.42|10
1632011110000|2021-09-19 00:25:10|20265.47|20145.47|20265.81|20145.81|20266.52|20146.52|20265.46|20145.46|9
1632011120000|2021-09-19 00:25:20|20265.34|20145.34|20263.93|20143.93|20265.34|20145.34|20263.93|20143.93|8
1632011130000|2021-09-19 00:25:30|20263.9|20143.9|20261.08|20141.08|20263.9|20143.9|20261.08|20141.08|9
1632011140000|2021-09-19 00:25:40|20260.08|20140.08|20259.18|20139.18|20260.08|20140.08|20259.17|20139.17|8
1632011150000|2021-09-19 00:25:50|20258.76|20138.76|20258.76|20138.76|20259.54|20139.54|20258.76|20138.76|10
1632011160000|2021-09-19 00:26:00|20258.95|20138.95|20259.36|20139.36|20259.97|20139.97|20258.95|20138.95|9
1632011170000|2021-09-19 00:26:10|20259.67|20139.67|20260.16|20140.16|20260.29|20140.29|20259.67|20139.67|8
1632011180000|2021-09-19 00:26:20|20260.29|20140.29|20260.25|20140.25|20260.45|20140.45|20259.4|20139.4|8
1632011190000|2021-09-19 00:26:30|20260.13|20140.13|20255.01|20135.01|20260.13|20140.13|20255.01|20135.01|8
1632011200000|2021-09-19 00:26:40|20255|20135|20253.52|20133.52|20255.48|20135.48|20252.86|20132.86|10
1632011210000|2021-09-19 00:26:50|20253.41|20133.41|20252.48|20132.48|20253.81|20133.81|20252.48|20132.48|10
1632011220000|2021-09-19 00:27:00|20252.65|20132.65|20252|20132|20252.71|20132.71|20252|20132|10
1632011230000|2021-09-19 00:27:10|20252.07|20132.07|20251.03|20131.03|20252.07|20132.07|20250.72|20130.72|10
1632011240000|2021-09-19 00:27:20|20251.01|20131.01|20250.49|20130.49|20251.01|20131.01|20250.05|20130.05|10
1632011250000|2021-09-19 00:27:30|20248.89|20128.89|20247.86|20127.86|20248.89|20128.89|20247.86|20127.86|9
1632011260000|2021-09-19 00:27:40|20247.99|20127.99|20244.98|20124.98|20247.99|20127.99|20244.98|20124.98|10
1632011270000|2021-09-19 00:27:50|20244.74|20124.74|20244.59|20124.59|20244.74|20124.74|20243.36|20123.36|10
1632011280000|2021-09-19 00:28:00|20244.92|20124.92|20243.97|20123.97|20244.92|20124.92|20243.16|20123.16|10
1632011290000|2021-09-19 00:28:10|20243.85|20123.85|20241.92|20121.92|20243.85|20123.85|20241.42|20121.42|9
1632011300000|2021-09-19 00:28:20|20241.87|20121.87|20242.1|20122.1|20242.1|20122.1|20240.92|20120.92|10
1632011310000|2021-09-19 00:28:30|20242.59|20122.59|20241.58|20121.58|20242.59|20122.59|20240.63|20120.63|10
1632011320000|2021-09-19 00:28:40|20241.4|20121.4|20241.83|20121.83|20241.83|20121.83|20240.66|20120.66|10
1632011330000|2021-09-19 00:28:50|20241.94|20121.94|20241.91|20121.91|20242.75|20122.75|20241.91|20121.91|9
1632011340000|2021-09-19 00:29:00|20241.98|20121.98|20244.01|20124.01|20244.01|20124.01|20241.98|20121.98|9
1632011350000|2021-09-19 00:29:10|20243.77|20123.77|20242.69|20122.69|20245.09|20125.09|20242.69|20122.69|9
1632011360000|2021-09-19 00:29:20|20242.61|20122.61|20242.36|20122.36|20242.85|20122.85|20242.03|20122.03|9
1632011370000|2021-09-19 00:29:30|20242.42|20122.42|20238.26|20118.26|20242.42|20122.42|20238.26|20118.26|9
1632011380000|2021-09-19 00:29:40|20237.72|20117.72|20239.21|20119.21|20239.26|20119.26|20237.72|20117.72|10
1632011390000|2021-09-19 00:29:50|20239.73|20119.73|20240.84|20120.84|20240.84|20120.84|20239.73|20119.73|10
1632011400000|2021-09-19 00:30:00|20241.08|20121.08|20240.18|20120.18|20241.73|20121.73|20239.54|20119.54|10
1632011410000|2021-09-19 00:30:10|20239.01|20119.01|20237.3|20117.3|20239.01|20119.01|20236.38|20116.38|10
1632011420000|2021-09-19 00:30:20|20236.96|20116.96|20237.33|20117.33|20237.33|20117.33|20236.39|20116.39|9
1632011430000|2021-09-19 00:30:30|20237.13|20117.13|20240.5|20120.5|20240.5|20120.5|20236.98|20116.98|9
1632011440000|2021-09-19 00:30:40|20241.38|20121.38|20241.17|20121.17|20241.96|20121.96|20241.17|20121.17|10
1632011450000|2021-09-19 00:30:50|20240.66|20120.66|20242.91|20122.91|20242.91|20122.91|20240.15|20120.15|10
1632011460000|2021-09-19 00:31:00|20243.1|20123.1|20244.84|20124.84|20245.1|20125.1|20243.1|20123.1|10
1632011470000|2021-09-19 00:31:10|20244.77|20124.77|20244.58|20124.58|20245.67|20125.67|20244.58|20124.58|9
1632011480000|2021-09-19 00:31:20|20244.24|20124.24|20244.42|20124.42|20244.83|20124.83|20243.71|20123.71|9
1632011490000|2021-09-19 00:31:30|20244.94|20124.94|20245.34|20125.34|20245.57|20125.57|20244.94|20124.94|9
1632011500000|2021-09-19 00:31:40|20245.48|20125.48|20247.8|20127.8|20247.8|20127.8|20245.23|20125.23|10
1632011510000|2021-09-19 00:31:50|20249.12|20129.12|20251.53|20131.53|20251.53|20131.53|20249.12|20129.12|9
1632011520000|2021-09-19 00:32:00|20251.48|20131.48|20255.4|20135.4|20255.4|20135.4|20251.48|20131.48|10
1632011530000|2021-09-19 00:32:10|20256.01|20136.01|20259.36|20139.36|20259.36|20139.36|20256.01|20136.01|9
1632011540000|2021-09-19 00:32:20|20259.37|20139.37|20261.35|20141.35|20261.35|20141.35|20259.37|20139.37|10
1632011550000|2021-09-19 00:32:30|20261.28|20141.28|20261.93|20141.93|20262.31|20142.31|20261.14|20141.14|10
1632011560000|2021-09-19 00:32:40|20262.61|20142.61|20263.68|20143.68|20263.96|20143.96|20262.61|20142.61|10
1632011570000|2021-09-19 00:32:50|20263.78|20143.78|20263.47|20143.47|20265.06|20145.06|20263.47|20143.47|10
1632011580000|2021-09-19 00:33:00|20262.71|20142.71|20262.1|20142.1|20263.18|20143.18|20262.1|20142.1|9
1632011590000|2021-09-19 00:33:10|20263.64|20143.64|20263.81|20143.81|20264.05|20144.05|20263.62|20143.62|7
1632011600000|2021-09-19 00:33:20|20263.87|20143.87|20263.42|20143.42|20263.87|20143.87|20263.42|20143.42|9
1632011610000|2021-09-19 00:33:30|20263.69|20143.69|20268.2|20148.2|20268.2|20148.2|20263.69|20143.69|10
1632011620000|2021-09-19 00:33:40|20269.05|20149.05|20268.99|20148.99|20269.27|20149.27|20268.83|20148.83|9
1632011630000|2021-09-19 00:33:50|20269.04|20149.04|20267.97|20147.97|20269.04|20149.04|20267.66|20147.66|8
1632011640000|2021-09-19 00:34:00|20267.78|20147.78|20270.56|20150.56|20270.56|20150.56|20267.72|20147.72|10
1632011650000|2021-09-19 00:34:10|20270.73|20150.73|20272.75|20152.75|20272.75|20152.75|20270.61|20150.61|8
1632011660000|2021-09-19 00:34:20|20273.18|20153.18|20273.14|20153.14|20273.23|20153.23|20273.11|20153.11|10
1632011670000|2021-09-19 00:34:30|20273.27|20153.27|20273.16|20153.16|20273.65|20153.65|20273.09|20153.09|6
1632011680000|2021-09-19 00:34:40|20273.66|20153.66|20273.2|20153.2|20273.81|20153.81|20272.76|20152.76|9
1632011690000|2021-09-19 00:34:50|20272.84|20152.84|20273.49|20153.49|20273.67|20153.67|20272.66|20152.66|8
1632011700000|2021-09-19 00:35:00|20273.23|20153.23|20274.24|20154.24|20274.37|20154.37|20273.18|20153.18|10
1632011710000|2021-09-19 00:35:10|20273.76|20153.76|20273.61|20153.61|20273.76|20153.76|20272.61|20152.61|10
1632011720000|2021-09-19 00:35:20|20273.22|20153.22|20271.02|20151.02|20273.22|20153.22|20271.02|20151.02|8
1632011730000|2021-09-19 00:35:30|20270.59|20150.59|20268.36|20148.36|20270.91|20150.91|20268.36|20148.36|10
1632011740000|2021-09-19 00:35:40|20268.64|20148.64|20268.94|20148.94|20269.38|20149.38|20268.51|20148.51|10
1632011750000|2021-09-19 00:35:50|20268.37|20148.37|20268.88|20148.88|20268.98|20148.98|20267.92|20147.92|8
1632011760000|2021-09-19 00:36:00|20268.99|20148.99|20270.23|20150.23|20270.23|20150.23|20268.7|20148.7|10
1632011770000|2021-09-19 00:36:10|20270.48|20150.48|20272.61|20152.61|20272.61|20152.61|20270.48|20150.48|10
1632011780000|2021-09-19 00:36:20|20272.62|20152.62|20271.89|20151.89|20272.72|20152.72|20271.13|20151.13|9
1632011790000|2021-09-19 00:36:30|20272.28|20152.28|20272.97|20152.97|20274.5|20154.5|20272.28|20152.28|10
1632011800000|2021-09-19 00:36:40|20272.85|20152.85|20271.83|20151.83|20272.92|20152.92|20271.83|20151.83|10
1632011810000|2021-09-19 00:36:50|20270.21|20150.21|20270.33|20150.33|20270.33|20150.33|20269.75|20149.75|9
1632011820000|2021-09-19 00:37:00|20270.44|20150.44|20269.66|20149.66|20270.62|20150.62|20269.5|20149.5|10
1632011830000|2021-09-19 00:37:10|20269.58|20149.58|20269.13|20149.13|20269.58|20149.58|20269.13|20149.13|6
1632011840000|2021-09-19 00:37:20|20268.92|20148.92|20269.98|20149.98|20269.98|20149.98|20268.92|20148.92|10
1632011850000|2021-09-19 00:37:30|20270.06|20150.06|20268.52|20148.52|20270.06|20150.06|20268.52|20148.52|9
1632011860000|2021-09-19 00:37:40|20268.35|20148.35|20265.93|20145.93|20268.35|20148.35|20265.93|20145.93|9
1632011870000|2021-09-19 00:37:50|20265.83|20145.83|20262.37|20142.37|20265.83|20145.83|20261.55|20141.55|8
1632011880000|2021-09-19 00:38:00|20261.8|20141.8|20258.14|20138.14|20261.8|20141.8|20258.14|20138.14|9
1632011890000|2021-09-19 00:38:10|20257.67|20137.67|20251.42|20131.42|20257.67|20137.67|20251.42|20131.42|9
1632011900000|2021-09-19 00:38:20|20250.47|20130.47|20245.66|20125.66|20250.47|20130.47|20245.66|20125.66|10
1632011910000|2021-09-19 00:38:30|20245.69|20125.69|20244.8|20124.8|20245.78|20125.78|20243.42|20123.42|10
1632011920000|2021-09-19 00:38:40|20244.64|20124.64|20242.49|20122.49|20244.64|20124.64|20242.49|20122.49|10
1632011930000|2021-09-19 00:38:50|20242.44|20122.44|20242.28|20122.28|20242.61|20122.61|20241.68|20121.68|10
1632011940000|2021-09-19 00:39:00|20242.45|20122.45|20244|20124|20244.12|20124.12|20242.45|20122.45|9
1632011950000|2021-09-19 00:39:10|20243.69|20123.69|20242.22|20122.22|20244.81|20124.81|20241.91|20121.91|10
1632011960000|2021-09-19 00:39:20|20242.06|20122.06|20241.49|20121.49|20242.51|20122.51|20241.49|20121.49|10
1632011970000|2021-09-19 00:39:30|20241.39|20121.39|20236|20116|20241.39|20121.39|20236|20116|10
1632011980000|2021-09-19 00:39:40|20235.75|20115.75|20228.21|20108.21|20235.75|20115.75|20228.21|20108.21|10
1632011990000|2021-09-19 00:39:50|20228.02|20108.02|20225.9|20105.9|20228.02|20108.02|20225.9|20105.9|10
1632012000000|2021-09-19 00:40:00|20225.23|20105.23|20225.47|20105.47|20226.47|20106.47|20224.2|20104.2|10
1632012010000|2021-09-19 00:40:10|20224.8|20104.8|20219.95|20099.95|20224.8|20104.8|20219.95|20099.95|10
1632012020000|2021-09-19 00:40:20|20218.95|20098.95|20219.93|20099.93|20220.28|20100.28|20218.95|20098.95|10
1632012030000|2021-09-19 00:40:30|20219.92|20099.92|20212.18|20092.18|20220.5|20100.5|20212.18|20092.18|10
1632012040000|2021-09-19 00:40:40|20212.97|20092.97|20212.56|20092.56|20213.01|20093.01|20209.74|20089.74|10
1632012050000|2021-09-19 00:40:50|20212.29|20092.29|20212.25|20092.25|20212.29|20092.29|20211.06|20091.06|10
1632012060000|2021-09-19 00:41:00|20211.26|20091.26|20206.22|20086.22|20211.26|20091.26|20206.22|20086.22|10
1632012070000|2021-09-19 00:41:10|20205.92|20085.92|20207.91|20087.91|20207.91|20087.91|20205.85|20085.85|10
1632012080000|2021-09-19 00:41:20|20207.78|20087.78|20206.68|20086.68|20207.78|20087.78|20206.68|20086.68|10
1632012090000|2021-09-19 00:41:30|20206.7|20086.7|20203.13|20083.13|20206.7|20086.7|20203.13|20083.13|10
1632012100000|2021-09-19 00:41:40|20203.24|20083.24|20199.87|20079.87|20203.24|20083.24|20199.5|20079.5|10
1632012110000|2021-09-19 00:41:50|20198.47|20078.47|20197.98|20077.98|20199.3|20079.3|20197.9|20077.9|10
1632012120000|2021-09-19 00:42:00|20198.19|20078.19|20197.77|20077.77|20200.56|20080.56|20197.77|20077.77|8
1632012130000|2021-09-19 00:42:10|20197.91|20077.91|20198.4|20078.4|20198.4|20078.4|20196.84|20076.84|10
1632012140000|2021-09-19 00:42:20|20198.16|20078.16|20200.49|20080.49|20200.49|20080.49|20198.16|20078.16|10
1632012150000|2021-09-19 00:42:30|20200.61|20080.61|20197.92|20077.92|20201.49|20081.49|20197.92|20077.92|10
1632012160000|2021-09-19 00:42:40|20198.19|20078.19|20198.99|20078.99|20198.99|20078.99|20195.75|20075.75|10
1632012170000|2021-09-19 00:42:50|20199.35|20079.35|20197.54|20077.54|20199.35|20079.35|20197.54|20077.54|10
1632012180000|2021-09-19 00:43:00|20197.4|20077.4|20192.37|20072.37|20197.4|20077.4|20192.37|20072.37|10
1632012190000|2021-09-19 00:43:10|20191|20071|20187.2|20067.2|20191|20071|20187.2|20067.2|10
1632012200000|2021-09-19 00:43:20|20187.28|20067.28|20184.71|20064.71|20187.28|20067.28|20184.16|20064.16|10
1632012210000|2021-09-19 00:43:30|20185.56|20065.56|20186.95|20066.95|20186.95|20066.95|20185.25|20065.25|10
1632012220000|2021-09-19 00:43:40|20187.01|20067.01|20184.01|20064.01|20187.01|20067.01|20184.01|20064.01|10
1632012230000|2021-09-19 00:43:50|20183.14|20063.14|20183.68|20063.68|20183.68|20063.68|20183.07|20063.07|9
1632012240000|2021-09-19 00:44:00|20184.61|20064.61|20185.2|20065.2|20185.2|20065.2|20184.29|20064.29|10
1632012250000|2021-09-19 00:44:10|20185.41|20065.41|20184.53|20064.53|20185.41|20065.41|20184.18|20064.18|9
1632012260000|2021-09-19 00:44:20|20184.21|20064.21|20184.64|20064.64|20184.64|20064.64|20183.3|20063.3|10
1632012270000|2021-09-19 00:44:30|20184.86|20064.86|20184.19|20064.19|20185.5|20065.5|20184.19|20064.19|10
1632012280000|2021-09-19 00:44:40|20184.27|20064.27|20186.14|20066.14|20186.14|20066.14|20184.27|20064.27|8
1632012290000|2021-09-19 00:44:50|20185.76|20065.76|20187.34|20067.34|20187.34|20067.34|20185.76|20065.76|8
1632012300000|2021-09-19 00:45:00|20187.03|20067.03|20187.8|20067.8|20187.8|20067.8|20186.98|20066.98|9
1632012310000|2021-09-19 00:45:10|20187.3|20067.3|20186.65|20066.65|20187.3|20067.3|20186.65|20066.65|8
1632012320000|2021-09-19 00:45:20|20186.62|20066.62|20186.6|20066.6|20187.15|20067.15|20186.6|20066.6|10
1632012330000|2021-09-19 00:45:30|20186.82|20066.82|20187.14|20067.14|20187.14|20067.14|20186.38|20066.38|10
1632012340000|2021-09-19 00:45:40|20186.63|20066.63|20184.72|20064.72|20186.63|20066.63|20184.61|20064.61|9
1632012350000|2021-09-19 00:45:50|20184.57|20064.57|20184.68|20064.68|20185.06|20065.06|20183.99|20063.99|9
1632012360000|2021-09-19 00:46:00|20184.58|20064.58|20184.26|20064.26|20184.58|20064.58|20183.7|20063.7|10
1632012370000|2021-09-19 00:46:10|20184.48|20064.48|20184.72|20064.72|20185.15|20065.15|20184.48|20064.48|10
1632012380000|2021-09-19 00:46:20|20185.25|20065.25|20186.62|20066.62|20186.62|20066.62|20184.69|20064.69|9
1632012390000|2021-09-19 00:46:30|20186.96|20066.96|20187.12|20067.12|20187.3|20067.3|20186.78|20066.78|10
1632012400000|2021-09-19 00:46:40|20187.02|20067.02|20187.38|20067.38|20188.17|20068.17|20187.02|20067.02|10
1632012410000|2021-09-19 00:46:50|20187.73|20067.73|20187.75|20067.75|20187.89|20067.89|20187.43|20067.43|10
1632012420000|2021-09-19 00:47:00|20187.61|20067.61|20188.6|20068.6|20188.6|20068.6|20187.61|20067.61|9
1632012430000|2021-09-19 00:47:10|20189.16|20069.16|20189.45|20069.45|20189.45|20069.45|20187.77|20067.77|10
1632012440000|2021-09-19 00:47:20|20189.24|20069.24|20191.29|20071.29|20191.29|20071.29|20189.16|20069.16|10
1632012450000|2021-09-19 00:47:30|20191.72|20071.72|20199.59|20079.59|20199.59|20079.59|20191.72|20071.72|10
1632012460000|2021-09-19 00:47:40|20199.88|20079.88|20201.08|20081.08|20201.71|20081.71|20199.09|20079.09|10
1632012470000|2021-09-19 00:47:50|20201.03|20081.03|20201.35|20081.35|20201.35|20081.35|20200.16|20080.16|9
1632012480000|2021-09-19 00:48:00|20200.81|20080.81|20203.14|20083.14|20203.14|20083.14|20200.01|20080.01|10
1632012490000|2021-09-19 00:48:10|20203.16|20083.16|20207.01|20087.01|20207.43|20087.43|20203.16|20083.16|10
1632012500000|2021-09-19 00:48:20|20206.94|20086.94|20205.62|20085.62|20207.25|20087.25|20205.62|20085.62|9
1632012510000|2021-09-19 00:48:30|20206.39|20086.39|20207.32|20087.32|20207.32|20087.32|20206.39|20086.39|10
1632012520000|2021-09-19 00:48:40|20207.48|20087.48|20207.07|20087.07|20208.44|20088.44|20207.06|20087.06|10
1632012530000|2021-09-19 00:48:50|20207.88|20087.88|20207.65|20087.65|20208.87|20088.87|20206.86|20086.86|9
1632012540000|2021-09-19 00:49:00|20207.5|20087.5|20205.23|20085.23|20207.5|20087.5|20205.23|20085.23|8
1632012550000|2021-09-19 00:49:10|20204.97|20084.97|20204.21|20084.21|20205.69|20085.69|20204.02|20084.02|10
1632012560000|2021-09-19 00:49:20|20204.24|20084.24|20202.44|20082.44|20204.6|20084.6|20202.44|20082.44|10
1632012570000|2021-09-19 00:49:30|20201.99|20081.99|20200.9|20080.9|20201.99|20081.99|20200.54|20080.54|9
1632012580000|2021-09-19 00:49:40|20201.21|20081.21|20200.17|20080.17|20201.44|20081.44|20200.17|20080.17|9
1632012590000|2021-09-19 00:49:50|20199.53|20079.53|20197.98|20077.98|20199.53|20079.53|20197.98|20077.98|10
1632012600000|2021-09-19 00:50:00|20198.17|20078.17|20196.64|20076.64|20198.68|20078.68|20196.51|20076.51|10
1632012610000|2021-09-19 00:50:10|20196.41|20076.41|20195.71|20075.71|20196.41|20076.41|20195.2|20075.2|10
1632012620000|2021-09-19 00:50:20|20195.88|20075.88|20195.51|20075.51|20196.51|20076.51|20195.48|20075.48|10
1632012630000|2021-09-19 00:50:30|20195.57|20075.57|20200.49|20080.49|20200.49|20080.49|20195.57|20075.57|10
1632012640000|2021-09-19 00:50:40|20201.52|20081.52|20202.23|20082.23|20202.46|20082.46|20201.52|20081.52|10
1632012650000|2021-09-19 00:50:50|20202.12|20082.12|20204.14|20084.14|20204.88|20084.88|20202.12|20082.12|10
1632012660000|2021-09-19 00:51:00|20204.49|20084.49|20205.24|20085.24|20205.32|20085.32|20204.38|20084.38|10
1632012670000|2021-09-19 00:51:10|20204.89|20084.89|20202.97|20082.97|20204.89|20084.89|20202.8|20082.8|10
1632012680000|2021-09-19 00:51:20|20202.87|20082.87|20200.02|20080.02|20203.14|20083.14|20200.02|20080.02|10
1632012690000|2021-09-19 00:51:30|20199.92|20079.92|20197.86|20077.86|20199.98|20079.98|20197.86|20077.86|10
1632012700000|2021-09-19 00:51:40|20197.87|20077.87|20196.21|20076.21|20197.87|20077.87|20195.74|20075.74|10
1632012710000|2021-09-19 00:51:50|20196.37|20076.37|20197.48|20077.48|20197.48|20077.48|20195.97|20075.97|10
1632012720000|2021-09-19 00:52:00|20198.38|20078.38|20198.66|20078.66|20198.66|20078.66|20198.04|20078.04|10
1632012730000|2021-09-19 00:52:10|20198.4|20078.4|20199.07|20079.07|20199.08|20079.08|20198.4|20078.4|9
1632012740000|2021-09-19 00:52:20|20199.08|20079.08|20200.53|20080.53|20200.53|20080.53|20199.08|20079.08|8
1632012750000|2021-09-19 00:52:30|20200.48|20080.48|20200.81|20080.81|20201.06|20081.06|20200.48|20080.48|8
1632012760000|2021-09-19 00:52:40|20200.9|20080.9|20200.36|20080.36|20202.44|20082.44|20199.95|20079.95|9
1632012770000|2021-09-19 00:52:50|20200.58|20080.58|20200.83|20080.83|20201.33|20081.33|20199.98|20079.98|9
1632012780000|2021-09-19 00:53:00|20200.67|20080.67|20200.09|20080.09|20200.86|20080.86|20200.09|20080.09|9
1632012790000|2021-09-19 00:53:10|20199.86|20079.86|20198.09|20078.09|20199.86|20079.86|20198.09|20078.09|8
1632012800000|2021-09-19 00:53:20|20199.24|20079.24|20196.56|20076.56|20199.24|20079.24|20196.56|20076.56|10
1632012810000|2021-09-19 00:53:30|20195.05|20075.05|20194.41|20074.41|20195.05|20075.05|20193.65|20073.65|10
1632012820000|2021-09-19 00:53:40|20194.24|20074.24|20194.33|20074.33|20194.6|20074.6|20194.12|20074.12|10
1632012830000|2021-09-19 00:53:50|20194.28|20074.28|20190.8|20070.8|20194.28|20074.28|20190.8|20070.8|10
1632012840000|2021-09-19 00:54:00|20190.63|20070.63|20191.27|20071.27|20191.27|20071.27|20190.63|20070.63|10
1632012850000|2021-09-19 00:54:10|20191.32|20071.32|20190.86|20070.86|20191.98|20071.98|20190.8|20070.8|9
1632012860000|2021-09-19 00:54:20|20190.84|20070.84|20189.73|20069.73|20190.95|20070.95|20189.73|20069.73|7
1632012870000|2021-09-19 00:54:30|20189.64|20069.64|20188.51|20068.51|20189.64|20069.64|20188.51|20068.51|9
1632012880000|2021-09-19 00:54:40|20188.4|20068.4|20189.03|20069.03|20189.03|20069.03|20188.4|20068.4|10
1632012890000|2021-09-19 00:54:50|20188.9|20068.9|20187.44|20067.44|20188.9|20068.9|20187.44|20067.44|9
1632012900000|2021-09-19 00:55:00|20187.37|20067.37|20187.44|20067.44|20187.82|20067.82|20187.37|20067.37|9
1632012910000|2021-09-19 00:55:10|20187.9|20067.9|20186.88|20066.88|20187.9|20067.9|20186.26|20066.26|10
1632012920000|2021-09-19 00:55:20|20187.19|20067.19|20189.3|20069.3|20189.65|20069.65|20187.19|20067.19|7
1632012930000|2021-09-19 00:55:30|20189.29|20069.29|20188.78|20068.78|20189.72|20069.72|20188.78|20068.78|9
1632012940000|2021-09-19 00:55:40|20188.67|20068.67|20188.36|20068.36|20188.88|20068.88|20188.26|20068.26|10
1632012950000|2021-09-19 00:55:50|20188.31|20068.31|20187.43|20067.43|20188.61|20068.61|20187.43|20067.43|9
1632012960000|2021-09-19 00:56:00|20187.66|20067.66|20188.17|20068.17|20188.76|20068.76|20187.66|20067.66|10
1632012970000|2021-09-19 00:56:10|20188.24|20068.24|20188.74|20068.74|20188.74|20068.74|20188.1|20068.1|9
1632012980000|2021-09-19 00:56:20|20189.32|20069.32|20190.3|20070.3|20190.3|20070.3|20189.19|20069.19|10
1632012990000|2021-09-19 00:56:30|20190.26|20070.26|20189.51|20069.51|20190.28|20070.28|20188.99|20068.99|10
1632013000000|2021-09-19 00:56:40|20189.4|20069.4|20190.14|20070.14|20190.14|20070.14|20189.16|20069.16|10
1632013010000|2021-09-19 00:56:50|20190.6|20070.6|20189.59|20069.59|20190.72|20070.72|20189.59|20069.59|9
1632013020000|2021-09-19 00:57:00|20189.5|20069.5|20188.98|20068.98|20189.8|20069.8|20188.98|20068.98|10
1632013030000|2021-09-19 00:57:10|20188.8|20068.8|20188.44|20068.44|20188.85|20068.85|20188.44|20068.44|9
1632013040000|2021-09-19 00:57:20|20188.37|20068.37|20186.86|20066.86|20188.64|20068.64|20186.86|20066.86|10
1632013050000|2021-09-19 00:57:30|20186.29|20066.29|20183.61|20063.61|20186.29|20066.29|20183.61|20063.61|10
1632013060000|2021-09-19 00:57:40|20183.12|20063.12|20180.94|20060.94|20183.54|20063.54|20180.93|20060.93|10
1632013070000|2021-09-19 00:57:50|20180.12|20060.12|20178.97|20058.97|20180.41|20060.41|20178.97|20058.97|10
1632013080000|2021-09-19 00:58:00|20178.49|20058.49|20172.21|20052.21|20178.82|20058.82|20172.21|20052.21|10
1632013090000|2021-09-19 00:58:10|20172.37|20052.37|20170.94|20050.94|20174.03|20054.03|20170.94|20050.94|10
1632013100000|2021-09-19 00:58:20|20170.01|20050.01|20168.41|20048.41|20170.22|20050.22|20168.27|20048.27|10
1632013110000|2021-09-19 00:58:30|20168.05|20048.05|20168.47|20048.47|20168.92|20048.92|20167.61|20047.61|9
1632013120000|2021-09-19 00:58:40|20168.16|20048.16|20165.14|20045.14|20168.46|20048.46|20165.07|20045.07|9
1632013130000|2021-09-19 00:58:50|20164.39|20044.39|20163.41|20043.41|20164.39|20044.39|20163.18|20043.18|8
1632013140000|2021-09-19 00:59:00|20162.82|20042.82|20162.39|20042.39|20162.82|20042.82|20162.15|20042.15|10
1632013150000|2021-09-19 00:59:10|20162.29|20042.29|20161.9|20041.9|20162.33|20042.33|20161.1|20041.1|10
1632013160000|2021-09-19 00:59:20|20162.81|20042.81|20162.55|20042.55|20163.96|20043.96|20162.55|20042.55|10
1632013170000|2021-09-19 00:59:30|20162.63|20042.63|20163.51|20043.51|20163.6|20043.6|20162.47|20042.47|10
1632013180000|2021-09-19 00:59:40|20163.68|20043.68|20162.54|20042.54|20164.19|20044.19|20162.54|20042.54|10
1632013190000|2021-09-19 00:59:50|20162.76|20042.76|20165.97|20045.97|20166.44|20046.44|20162.53|20042.53|10
1632013200000|2021-09-19 01:00:00|20165.58|20045.58|20165.18|20045.18|20165.74|20045.74|20164.62|20044.62|9
1632013210000|2021-09-19 01:00:10|20165.21|20045.21|20164.56|20044.56|20165.26|20045.26|20164.56|20044.56|10
1632013220000|2021-09-19 01:00:20|20164.4|20044.4|20163.26|20043.26|20164.59|20044.59|20162.38|20042.38|10
1632013230000|2021-09-19 01:00:30|20163.21|20043.21|20158.21|20038.21|20163.21|20043.21|20158.21|20038.21|9
1632013240000|2021-09-19 01:00:40|20158.17|20038.17|20157.52|20037.52|20158.17|20038.17|20156.43|20036.43|10
1632013250000|2021-09-19 01:00:50|20157.99|20037.99|20155.96|20035.96|20157.99|20037.99|20155.89|20035.89|10
1632013260000|2021-09-19 01:01:00|20155.68|20035.68|20149.59|20029.59|20155.68|20035.68|20149.59|20029.59|10
1632013270000|2021-09-19 01:01:10|20147.42|20027.42|20144.11|20024.11|20147.42|20027.42|20144.11|20024.11|10
1632013280000|2021-09-19 01:01:20|20144.35|20024.35|20140.9|20020.9|20144.35|20024.35|20140.9|20020.9|10
1632013290000|2021-09-19 01:01:30|20140.41|20020.41|20137.12|20017.12|20140.41|20020.41|20137.12|20017.12|10
1632013300000|2021-09-19 01:01:40|20134.28|20014.28|20130.76|20010.76|20135.47|20015.47|20130.6|20010.6|10
1632013310000|2021-09-19 01:01:50|20129.96|20009.96|20130.59|20010.59|20131.44|20011.44|20128.9|20008.9|9
1632013320000|2021-09-19 01:02:00|20131.79|20011.79|20130|20010|20132.79|20012.79|20130|20010|10
1632013330000|2021-09-19 01:02:10|20129.63|20009.63|20124.17|20004.17|20129.63|20009.63|20124.17|20004.17|10
1632013340000|2021-09-19 01:02:20|20123.72|20003.72|20121.58|20001.58|20123.72|20003.72|20121.28|20001.28|10
1632013350000|2021-09-19 01:02:30|20121.72|20001.72|20119.08|19999.08|20121.72|20001.72|20118.8|19998.8|10
1632013360000|2021-09-19 01:02:40|20119.33|19999.33|20121.63|20001.63|20121.73|20001.73|20119.33|19999.33|10
1632013370000|2021-09-19 01:02:50|20120.8|20000.8|20119.64|19999.64|20121.22|20001.22|20119.64|19999.64|10
1632013380000|2021-09-19 01:03:00|20119.77|19999.77|20120.57|20000.57|20121.18|20001.18|20119.46|19999.46|10
1632013390000|2021-09-19 01:03:10|20120.59|20000.59|20121.1|20001.1|20121.51|20001.51|20120.55|20000.55|10
1632013400000|2021-09-19 01:03:20|20120.64|20000.64|20119.73|19999.73|20121.06|20001.06|20119.73|19999.73|10
1632013410000|2021-09-19 01:03:30|20118.42|19998.42|20115.69|19995.69|20118.72|19998.72|20114.74|19994.74|10
1632013420000|2021-09-19 01:03:40|20113.61|19993.61|20119.45|19999.45|20119.99|19999.99|20113.37|19993.37|10
1632013430000|2021-09-19 01:03:50|20120.74|20000.74|20123.3|20003.3|20123.47|20003.47|20120.74|20000.74|9
1632013440000|2021-09-19 01:04:00|20124.41|20004.41|20132.84|20012.84|20132.84|20012.84|20124.41|20004.41|10
1632013450000|2021-09-19 01:04:10|20133.62|20013.62|20138.48|20018.48|20138.48|20018.48|20133.5|20013.5|10
1632013460000|2021-09-19 01:04:20|20138.52|20018.52|20139.34|20019.34|20140.43|20020.43|20138.52|20018.52|10
1632013470000|2021-09-19 01:04:30|20139.55|20019.55|20143.89|20023.89|20143.89|20023.89|20139.55|20019.55|10
1632013480000|2021-09-19 01:04:40|20143.9|20023.9|20146.95|20026.95|20146.95|20026.95|20143.9|20023.9|10
1632013490000|2021-09-19 01:04:50|20146.4|20026.4|20146.41|20026.41|20146.41|20026.41|20145.7|20025.7|9
1632013500000|2021-09-19 01:05:00|20146.94|20026.94|20144.41|20024.41|20146.98|20026.98|20144.41|20024.41|10
1632013510000|2021-09-19 01:05:10|20143.65|20023.65|20139.85|20019.85|20143.65|20023.65|20139.85|20019.85|10
1632013520000|2021-09-19 01:05:20|20138.62|20018.62|20135.48|20015.48|20138.62|20018.62|20134.73|20014.73|10
1632013530000|2021-09-19 01:05:30|20135.64|20015.64|20133.66|20013.66|20135.64|20015.64|20133.66|20013.66|9
1632013540000|2021-09-19 01:05:40|20133.65|20013.65|20128.59|20008.59|20133.65|20013.65|20128.59|20008.59|10
1632013550000|2021-09-19 01:05:50|20127.67|20007.67|20123.45|20003.45|20127.67|20007.67|20123.45|20003.45|10
1632013560000|2021-09-19 01:06:00|20123.44|20003.44|20118.11|19998.11|20123.44|20003.44|20118.11|19998.11|10
1632013570000|2021-09-19 01:06:10|20118.34|19998.34|20116.3|19996.3|20118.34|19998.34|20116.01|19996.01|9
1632013580000|2021-09-19 01:06:20|20116.36|19996.36|20116.41|19996.41|20116.45|19996.45|20115.73|19995.73|10
1632013590000|2021-09-19 01:06:30|20115.94|19995.94|20121.58|20001.58|20121.58|20001.58|20115.91|19995.91|10
1632013600000|2021-09-19 01:06:40|20121.5|20001.5|20127.26|20007.26|20127.32|20007.32|20121.5|20001.5|9
1632013610000|2021-09-19 01:06:50|20128.32|20008.32|20129.06|20009.06|20129.32|20009.32|20128.32|20008.32|10
1632013620000|2021-09-19 01:07:00|20129.04|20009.04|20133.64|20013.64|20133.64|20013.64|20129.04|20009.04|9
1632013630000|2021-09-19 01:07:10|20133.65|20013.65|20139.71|20019.71|20139.71|20019.71|20133.65|20013.65|10
1632013640000|2021-09-19 01:07:20|20140.17|20020.17|20141.45|20021.45|20141.49|20021.49|20140.17|20020.17|10
1632013650000|2021-09-19 01:07:30|20142.71|20022.71|20146.65|20026.65|20146.65|20026.65|20142.71|20022.71|10
1632013660000|2021-09-19 01:07:40|20147.67|20027.67|20149.76|20029.76|20149.76|20029.76|20147.38|20027.38|10
1632013670000|2021-09-19 01:07:50|20150.07|20030.07|20149.38|20029.38|20150.19|20030.19|20148.56|20028.56|10
1632013680000|2021-09-19 01:08:00|20149.14|20029.14|20149.49|20029.49|20149.5|20029.5|20148.59|20028.59|10
1632013690000|2021-09-19 01:08:10|20149.3|20029.3|20146.77|20026.77|20149.3|20029.3|20146.77|20026.77|9
1632013700000|2021-09-19 01:08:20|20146.74|20026.74|20147.98|20027.98|20149.1|20029.1|20146.68|20026.68|10
1632013710000|2021-09-19 01:08:30|20147.67|20027.67|20145.81|20025.81|20147.85|20027.85|20145.81|20025.81|9
1632013720000|2021-09-19 01:08:40|20145.73|20025.73|20144.22|20024.22|20145.73|20025.73|20144.22|20024.22|10
1632013730000|2021-09-19 01:08:50|20143.97|20023.97|20142.66|20022.66|20143.97|20023.97|20142.66|20022.66|10
1632013740000|2021-09-19 01:09:00|20142.45|20022.45|20141.1|20021.1|20142.45|20022.45|20141.1|20021.1|10
1632013750000|2021-09-19 01:09:10|20141.08|20021.08|20142.8|20022.8|20142.8|20022.8|20140.89|20020.89|10
1632013760000|2021-09-19 01:09:20|20142.9|20022.9|20142.72|20022.72|20143.61|20023.61|20142.58|20022.58|10
1632013770000|2021-09-19 01:09:30|20142.52|20022.52|20142.35|20022.35|20142.72|20022.72|20141.75|20021.75|9
1632013780000|2021-09-19 01:09:40|20142.2|20022.2|20140.6|20020.6|20142.67|20022.67|20140.6|20020.6|10
1632013790000|2021-09-19 01:09:50|20139.68|20019.68|20136.47|20016.47|20139.68|20019.68|20136.45|20016.45|10
1632013800000|2021-09-19 01:10:00|20136.14|20016.14|20137.06|20017.06|20137.34|20017.34|20136.01|20016.01|10
1632013810000|2021-09-19 01:10:10|20137.6|20017.6|20135.96|20015.96|20137.6|20017.6|20135.87|20015.87|9
1632013820000|2021-09-19 01:10:20|20135.34|20015.34|20132.1|20012.1|20135.34|20015.34|20131.9|20011.9|10
1632013830000|2021-09-19 01:10:30|20132.26|20012.26|20129.3|20009.3|20132.26|20012.26|20129.3|20009.3|10
1632013840000|2021-09-19 01:10:40|20129|20009|20126.53|20006.53|20129|20009|20126.53|20006.53|10
1632013850000|2021-09-19 01:10:50|20125.64|20005.64|20126.84|20006.84|20126.84|20006.84|20125.64|20005.64|7
1632013860000|2021-09-19 01:11:00|20127|20007|20126.86|20006.86|20127.15|20007.15|20126.61|20006.61|8
1632013870000|2021-09-19 01:11:10|20126.96|20006.96|20127.33|20007.33|20127.6|20007.6|20126.46|20006.46|10
1632013880000|2021-09-19 01:11:20|20127.52|20007.52|20125.49|20005.49|20127.52|20007.52|20125.49|20005.49|10
1632013890000|2021-09-19 01:11:30|20125.29|20005.29|20125.83|20005.83|20126.23|20006.23|20125.29|20005.29|10
1632013900000|2021-09-19 01:11:40|20125.95|20005.95|20125.72|20005.72|20125.95|20005.95|20125.18|20005.18|8
1632013910000|2021-09-19 01:11:50|20126.01|20006.01|20128.74|20008.74|20128.74|20008.74|20125.9|20005.9|10
1632013920000|2021-09-19 01:12:00|20129.76|20009.76|20131.12|20011.12|20131.24|20011.24|20129.74|20009.74|10
1632013930000|2021-09-19 01:12:10|20131.54|20011.54|20132.5|20012.5|20132.53|20012.53|20131.54|20011.54|10
1632013940000|2021-09-19 01:12:20|20132.18|20012.18|20131.9|20011.9|20132.46|20012.46|20131.9|20011.9|9
1632013950000|2021-09-19 01:12:30|20132.08|20012.08|20131.54|20011.54|20132.18|20012.18|20131.54|20011.54|7
1632013960000|2021-09-19 01:12:40|20132.28|20012.28|20131.87|20011.87|20132.32|20012.32|20131.76|20011.76|8
1632013970000|2021-09-19 01:12:50|20131.28|20011.28|20128.97|20008.97|20131.28|20011.28|20128.97|20008.97|9
1632013980000|2021-09-19 01:13:00|20128.68|20008.68|20125.9|20005.9|20128.68|20008.68|20125.57|20005.57|9
1632013990000|2021-09-19 01:13:10|20125.49|20005.49|20121.99|20001.99|20125.49|20005.49|20121.99|20001.99|10
1632014000000|2021-09-19 01:13:20|20121.73|20001.73|20119.9|19999.9|20121.82|20001.82|20119.88|19999.88|10
1632014010000|2021-09-19 01:13:30|20120.11|20000.11|20120.44|20000.44|20120.63|20000.63|20120|20000|9
1632014020000|2021-09-19 01:13:40|20120.85|20000.85|20123.05|20003.05|20123.15|20003.15|20120.85|20000.85|10
1632014030000|2021-09-19 01:13:50|20122.73|20002.73|20122.96|20002.96|20123.3|20003.3|20122.49|20002.49|10
1632014040000|2021-09-19 01:14:00|20122.93|20002.93|20123.16|20003.16|20123.16|20003.16|20122.59|20002.59|10
1632014050000|2021-09-19 01:14:10|20123.22|20003.22|20126.15|20006.15|20126.15|20006.15|20123.22|20003.22|10
1632014060000|2021-09-19 01:14:20|20128.07|20008.07|20133.32|20013.32|20133.32|20013.32|20128.07|20008.07|8
1632014070000|2021-09-19 01:14:30|20133.57|20013.57|20134.81|20014.81|20134.98|20014.98|20133.37|20013.37|9
1632014080000|2021-09-19 01:14:40|20135.3|20015.3|20135.15|20015.15|20135.38|20015.38|20134.49|20014.49|10
1632014090000|2021-09-19 01:14:50|20135.25|20015.25|20136.05|20016.05|20136.07|20016.07|20135.23|20015.23|9
1632014100000|2021-09-19 01:15:00|20136.02|20016.02|20134.55|20014.55|20136.47|20016.47|20134.55|20014.55|10
1632014110000|2021-09-19 01:15:10|20133.82|20013.82|20133.38|20013.38|20134.19|20014.19|20133.38|20013.38|9
1632014120000|2021-09-19 01:15:20|20132.58|20012.58|20132.65|20012.65|20132.84|20012.84|20132.5|20012.5|8
1632014130000|2021-09-19 01:15:30|20133.04|20013.04|20133.72|20013.72|20134.79|20014.79|20133.04|20013.04|10
1632014140000|2021-09-19 01:15:40|20133.74|20013.74|20132.42|20012.42|20133.74|20013.74|20132.42|20012.42|7
1632014150000|2021-09-19 01:15:50|20131.07|20011.07|20130.58|20010.58|20132.66|20012.66|20130.58|20010.58|10
1632014160000|2021-09-19 01:16:00|20130.27|20010.27|20130.01|20010.01|20130.82|20010.82|20129.95|20009.95|9
1632014170000|2021-09-19 01:16:10|20129.94|20009.94|20130.11|20010.11|20130.11|20010.11|20129.42|20009.42|10
1632014180000|2021-09-19 01:16:20|20130.13|20010.13|20132.39|20012.39|20132.39|20012.39|20130.11|20010.11|10
1632014190000|2021-09-19 01:16:30|20132.64|20012.64|20125.48|20005.48|20132.64|20012.64|20125.48|20005.48|10
1632014200000|2021-09-19 01:16:40|20125.27|20005.27|20125|20005|20125.59|20005.59|20124.49|20004.49|10
1632014210000|2021-09-19 01:16:50|20125.75|20005.75|20122.89|20002.89|20125.79|20005.79|20122.89|20002.89|10
1632014220000|2021-09-19 01:17:00|20123.03|20003.03|20123.37|20003.37|20123.45|20003.45|20122.61|20002.61|9
1632014230000|2021-09-19 01:17:10|20123.4|20003.4|20121.41|20001.41|20123.4|20003.4|20121.41|20001.41|10
1632014240000|2021-09-19 01:17:20|20121.15|20001.15|20118.88|19998.88|20121.15|20001.15|20118.75|19998.75|9
1632014250000|2021-09-19 01:17:30|20118.36|19998.36|20117.6|19997.6|20118.46|19998.46|20117.6|19997.6|10
1632014260000|2021-09-19 01:17:40|20117.42|19997.42|20114.66|19994.66|20117.59|19997.59|20114.66|19994.66|10
1632014270000|2021-09-19 01:17:50|20114.79|19994.79|20115.55|19995.55|20115.65|19995.65|20114.79|19994.79|8
1632014280000|2021-09-19 01:18:00|20115.86|19995.86|20115.43|19995.43|20115.86|19995.86|20115.25|19995.25|10
1632014290000|2021-09-19 01:18:10|20115.49|19995.49|20115.02|19995.02|20116.21|19996.21|20115.02|19995.02|10
1632014300000|2021-09-19 01:18:20|20114.82|19994.82|20111.28|19991.28|20114.82|19994.82|20111.24|19991.24|9
1632014310000|2021-09-19 01:18:30|20111.16|19991.16|20108.53|19988.53|20111.2|19991.2|20108.35|19988.35|9
1632014320000|2021-09-19 01:18:40|20108.79|19988.79|20108.77|19988.77|20110.26|19990.26|20108.75|19988.75|10
1632014330000|2021-09-19 01:18:50|20108.86|19988.86|20106.79|19986.79|20108.86|19988.86|20106.65|19986.65|10
1632014340000|2021-09-19 01:19:00|20107.03|19987.03|20107.01|19987.01|20107.03|19987.03|20105.86|19985.86|10
1632014350000|2021-09-19 01:19:10|20106.05|19986.05|20105.78|19985.78|20106.3|19986.3|20104.67|19984.67|10
1632014360000|2021-09-19 01:19:20|20106.1|19986.1|20103.6|19983.6|20106.1|19986.1|20103.6|19983.6|10
1632014370000|2021-09-19 01:19:30|20103.65|19983.65|20103.53|19983.53|20105.56|19985.56|20103.47|19983.47|9
1632014380000|2021-09-19 01:19:40|20103.4|19983.4|20103.54|19983.54|20103.54|19983.54|20102.85|19982.85|10
1632014390000|2021-09-19 01:19:50|20103.34|19983.34|20102.17|19982.17|20103.85|19983.85|20101.39|19981.39|10
1632014400000|2021-09-19 01:20:00|20101.98|19981.98|20100.2|19980.2|20101.98|19981.98|20100.2|19980.2|9
1632014410000|2021-09-19 01:20:10|20099.43|19979.43|20097.55|19977.55|20099.43|19979.43|20097.55|19977.55|9
1632014420000|2021-09-19 01:20:20|20097.65|19977.65|20095.09|19975.09|20097.65|19977.65|20095.01|19975.01|10
1632014430000|2021-09-19 01:20:30|20094.86|19974.86|20092.75|19972.75|20094.86|19974.86|20092.17|19972.17|9
1632014440000|2021-09-19 01:20:40|20091.38|19971.38|20092.89|19972.89|20093.62|19973.62|20091.27|19971.27|9
1632014450000|2021-09-19 01:20:50|20092.67|19972.67|20092.17|19972.17|20092.89|19972.89|20092.11|19972.11|10
1632014460000|2021-09-19 01:21:00|20092.34|19972.34|20095.64|19975.64|20095.64|19975.64|20092.3|19972.3|9
1632014470000|2021-09-19 01:21:10|20096.25|19976.25|20097.04|19977.04|20097.35|19977.35|20096.25|19976.25|10
1632014480000|2021-09-19 01:21:20|20096.02|19976.02|20093.41|19973.41|20096.02|19976.02|20093.41|19973.41|10
1632014490000|2021-09-19 01:21:30|20092.58|19972.58|20087.86|19967.86|20092.58|19972.58|20087.86|19967.86|9
1632014500000|2021-09-19 01:21:40|20087|19967|20083.81|19963.81|20087|19967|20083.81|19963.81|10
1632014510000|2021-09-19 01:21:50|20083.97|19963.97|20084.68|19964.68|20084.81|19964.81|20083.97|19963.97|10
1632014520000|2021-09-19 01:22:00|20084.76|19964.76|20086.96|19966.96|20086.97|19966.97|20084.76|19964.76|10
1632014530000|2021-09-19 01:22:10|20087.63|19967.63|20091.18|19971.18|20091.18|19971.18|20087.63|19967.63|10
1632014540000|2021-09-19 01:22:20|20091.12|19971.12|20090.98|19970.98|20091.6|19971.6|20090.6|19970.6|10
1632014550000|2021-09-19 01:22:30|20090.45|19970.45|20092.85|19972.85|20092.85|19972.85|20090.45|19970.45|10
1632014560000|2021-09-19 01:22:40|20092.73|19972.73|20092.63|19972.63|20093.37|19973.37|20092.25|19972.25|9
1632014570000|2021-09-19 01:22:50|20093.13|19973.13|20092.98|19972.98|20093.29|19973.29|20092.86|19972.86|9
1632014580000|2021-09-19 01:23:00|20093.84|19973.84|20095.05|19975.05|20095.05|19975.05|20093.73|19973.73|9
1632014590000|2021-09-19 01:23:10|20095.53|19975.53|20097.15|19977.15|20097.22|19977.22|20095.53|19975.53|9
1632014600000|2021-09-19 01:23:20|20097.05|19977.05|20098.47|19978.47|20098.53|19978.53|20097.05|19977.05|10
1632014610000|2021-09-19 01:23:30|20098.53|19978.53|20098.38|19978.38|20098.53|19978.53|20097.18|19977.18|9
1632014620000|2021-09-19 01:23:40|20098.11|19978.11|20100.39|19980.39|20101.27|19981.27|20098.11|19978.11|9
1632014630000|2021-09-19 01:23:50|20100.34|19980.34|20096.88|19976.88|20100.34|19980.34|20096.88|19976.88|9
1632014640000|2021-09-19 01:24:00|20096.85|19976.85|20095.43|19975.43|20097.09|19977.09|20095.43|19975.43|10
1632014650000|2021-09-19 01:24:10|20095.59|19975.59|20091.41|19971.41|20095.59|19975.59|20091.13|19971.13|9
1632014660000|2021-09-19 01:24:20|20091.2|19971.2|20090.08|19970.08|20091.2|19971.2|20090.08|19970.08|10
1632014670000|2021-09-19 01:24:30|20089.83|19969.83|20087.89|19967.89|20089.83|19969.83|20087.4|19967.4|9
1632014680000|2021-09-19 01:24:40|20088.04|19968.04|20088.16|19968.16|20088.53|19968.53|20088.02|19968.02|10
1632014690000|2021-09-19 01:24:50|20087.65|19967.65|20085.47|19965.47|20088.01|19968.01|20085.47|19965.47|10
1632014700000|2021-09-19 01:25:00|20084.72|19964.72|20082.94|19962.94|20084.72|19964.72|20082.8|19962.8|9
1632014710000|2021-09-19 01:25:10|20083.25|19963.25|20083.99|19963.99|20084.05|19964.05|20082.61|19962.61|10
1632014720000|2021-09-19 01:25:20|20084.5|19964.5|20086.92|19966.92|20086.92|19966.92|20084.5|19964.5|9
1632014730000|2021-09-19 01:25:30|20086.42|19966.42|20088.65|19968.65|20088.65|19968.65|20086.03|19966.03|10
1632014740000|2021-09-19 01:25:40|20088.32|19968.32|20088.8|19968.8|20088.8|19968.8|20088.2|19968.2|8
1632014750000|2021-09-19 01:25:50|20088.74|19968.74|20087.18|19967.18|20088.79|19968.79|20086.85|19966.85|8
1632014760000|2021-09-19 01:26:00|20087.22|19967.22|20087.99|19967.99|20088.13|19968.13|20087.02|19967.02|9
1632014770000|2021-09-19 01:26:10|20089|19969|20087.87|19967.87|20089|19969|20087.61|19967.61|9
1632014780000|2021-09-19 01:26:20|20087.52|19967.52|20088.46|19968.46|20089.34|19969.34|20087.52|19967.52|9
1632014790000|2021-09-19 01:26:30|20088.43|19968.43|20087.54|19967.54|20088.66|19968.66|20087.54|19967.54|10
1632014800000|2021-09-19 01:26:40|20087.67|19967.67|20087.62|19967.62|20087.91|19967.91|20087.41|19967.41|10
1632014810000|2021-09-19 01:26:50|20086.81|19966.81|20086.7|19966.7|20087.53|19967.53|20086.7|19966.7|10
1632014820000|2021-09-19 01:27:00|20087.21|19967.21|20086.29|19966.29|20087.21|19967.21|20086.23|19966.23|9
1632014830000|2021-09-19 01:27:10|20086.27|19966.27|20083.6|19963.6|20086.27|19966.27|20083.49|19963.49|10
1632014840000|2021-09-19 01:27:20|20083.18|19963.18|20083.37|19963.37|20083.56|19963.56|20083.18|19963.18|9
1632014850000|2021-09-19 01:27:30|20083.51|19963.51|20081.95|19961.95|20083.51|19963.51|20081.95|19961.95|8
1632014860000|2021-09-19 01:27:40|20081.87|19961.87|20078.29|19958.29|20083.53|19963.53|20078.29|19958.29|9
1632014870000|2021-09-19 01:27:50|20078.45|19958.45|20078.29|19958.29|20079.24|19959.24|20078.08|19958.08|10
1632014880000|2021-09-19 01:28:00|20078.36|19958.36|20075.07|19955.07|20078.36|19958.36|20075.07|19955.07|10
1632014890000|2021-09-19 01:28:10|20075.29|19955.29|20074.75|19954.75|20075.29|19955.29|20074.45|19954.45|10
1632014900000|2021-09-19 01:28:20|20074.62|19954.62|20071.33|19951.33|20074.62|19954.62|20070.42|19950.42|10
1632014910000|2021-09-19 01:28:30|20071.45|19951.45|20069.08|19949.08|20071.45|19951.45|20068.6|19948.6|10
1632014920000|2021-09-19 01:28:40|20069.95|19949.95|20071.51|19951.51|20072.14|19952.14|20069.74|19949.74|9
1632014930000|2021-09-19 01:28:50|20071.35|19951.35|20073.74|19953.74|20073.74|19953.74|20071.35|19951.35|9
1632014940000|2021-09-19 01:29:00|20073.75|19953.75|20077.17|19957.17|20077.17|19957.17|20073.75|19953.75|10
1632014950000|2021-09-19 01:29:10|20078|19958|20081.71|19961.71|20081.71|19961.71|20078|19958|10
1632014960000|2021-09-19 01:29:20|20082.04|19962.04|20084.46|19964.46|20084.59|19964.59|20082.04|19962.04|10
1632014970000|2021-09-19 01:29:30|20084.3|19964.3|20084.5|19964.5|20084.5|19964.5|20083.51|19963.51|10
1632014980000|2021-09-19 01:29:40|20084.39|19964.39|20086.07|19966.07|20086.07|19966.07|20084.39|19964.39|10
1632014990000|2021-09-19 01:29:50|20085.89|19965.89|20086.35|19966.35|20086.53|19966.53|20085.61|19965.61|9
1632015000000|2021-09-19 01:30:00|20085.81|19965.81|20081.77|19961.77|20085.83|19965.83|20081.77|19961.77|10
1632015010000|2021-09-19 01:30:10|20081.6|19961.6|20072.96|19952.96|20081.6|19961.6|20072.96|19952.96|10
1632015020000|2021-09-19 01:30:20|20073.16|19953.16|20055.95|19935.95|20073.16|19953.16|20055.95|19935.95|10
1632015030000|2021-09-19 01:30:30|20056.31|19936.31|20053.57|19933.57|20056.31|19936.31|20052.94|19932.94|10
1632015040000|2021-09-19 01:30:40|20054.6|19934.6|20056.62|19936.62|20056.62|19936.62|20054.18|19934.18|10
1632015050000|2021-09-19 01:30:50|20056.61|19936.61|20056.1|19936.1|20057.29|19937.29|20056.1|19936.1|10
1632015060000|2021-09-19 01:31:00|20056.06|19936.06|20051.82|19931.82|20056.06|19936.06|20051.82|19931.82|10
1632015070000|2021-09-19 01:31:10|20051.4|19931.4|20054.8|19934.8|20054.8|19934.8|20051.36|19931.36|10
1632015080000|2021-09-19 01:31:20|20055.34|19935.34|20062.07|19942.07|20062.07|19942.07|20055.34|19935.34|10
1632015090000|2021-09-19 01:31:30|20062.16|19942.16|20069.04|19949.04|20069.35|19949.35|20062.16|19942.16|10
1632015100000|2021-09-19 01:31:40|20069.35|19949.35|20073.42|19953.42|20073.42|19953.42|20069.35|19949.35|10
1632015110000|2021-09-19 01:31:50|20073.62|19953.62|20074.57|19954.57|20074.73|19954.73|20073.62|19953.62|10
1632015120000|2021-09-19 01:32:00|20074.29|19954.29|20075.93|19955.93|20075.93|19955.93|20074.22|19954.22|10
1632015130000|2021-09-19 01:32:10|20077.18|19957.18|20084.82|19964.82|20084.82|19964.82|20077.18|19957.18|10
1632015140000|2021-09-19 01:32:20|20084.39|19964.39|20086.84|19966.84|20086.84|19966.84|20084.05|19964.05|10
1632015150000|2021-09-19 01:32:30|20087.36|19967.36|20092.14|19972.14|20092.14|19972.14|20087.36|19967.36|10
1632015160000|2021-09-19 01:32:40|20092.16|19972.16|20099.45|19979.45|20099.73|19979.73|20092.16|19972.16|10
1632015170000|2021-09-19 01:32:50|20104.46|19984.46|20105.65|19985.65|20106.88|19986.88|20104.06|19984.06|9
1632015180000|2021-09-19 01:33:00|20105.7|19985.7|20110.19|19990.19|20110.19|19990.19|20104.65|19984.65|10
1632015190000|2021-09-19 01:33:10|20109.25|19989.25|20108.41|19988.41|20109.25|19989.25|20107.89|19987.89|10
1632015200000|2021-09-19 01:33:20|20108.23|19988.23|20107.41|19987.41|20108.83|19988.83|20107.17|19987.17|10
1632015210000|2021-09-19 01:33:30|20106.64|19986.64|20106.52|19986.52|20107.07|19987.07|20106.52|19986.52|7
1632015220000|2021-09-19 01:33:40|20105.78|19985.78|20100.41|19980.41|20105.78|19985.78|20100.41|19980.41|10
1632015230000|2021-09-19 01:33:50|20100.47|19980.47|20097.2|19977.2|20100.47|19980.47|20097.13|19977.13|10
1632015240000|2021-09-19 01:34:00|20097.72|19977.72|20097.69|19977.69|20098.72|19978.72|20097.61|19977.61|10
1632015250000|2021-09-19 01:34:10|20097.88|19977.88|20098.47|19978.47|20099.36|19979.36|20097.23|19977.23|9
1632015260000|2021-09-19 01:34:20|20098.71|19978.71|20100.49|19980.49|20100.74|19980.74|20098.39|19978.39|10
1632015270000|2021-09-19 01:34:30|20101.42|19981.42|20104.31|19984.31|20104.31|19984.31|20101.42|19981.42|9
1632015280000|2021-09-19 01:34:40|20104.8|19984.8|20107.14|19987.14|20107.14|19987.14|20104.8|19984.8|10
1632015290000|2021-09-19 01:34:50|20107.26|19987.26|20109.96|19989.96|20109.96|19989.96|20107.26|19987.26|9
1632015300000|2021-09-19 01:35:00|20109.88|19989.88|20109.55|19989.55|20110.35|19990.35|20109.55|19989.55|10
1632015310000|2021-09-19 01:35:10|20109.8|19989.8|20107.79|19987.79|20109.8|19989.8|20107.79|19987.79|10
1632015320000|2021-09-19 01:35:20|20108.87|19988.87|20110.94|19990.94|20111.19|19991.19|20108.87|19988.87|10
1632015330000|2021-09-19 01:35:30|20111.18|19991.18|20113.3|19993.3|20113.3|19993.3|20111.1|19991.1|10
1632015340000|2021-09-19 01:35:40|20113.31|19993.31|20114.23|19994.23|20114.23|19994.23|20113.19|19993.19|10
1632015350000|2021-09-19 01:35:50|20114.22|19994.22|20115.25|19995.25|20115.25|19995.25|20114.09|19994.09|10
1632015360000|2021-09-19 01:36:00|20114.59|19994.59|20114.34|19994.34|20114.74|19994.74|20114.34|19994.34|8
1632015370000|2021-09-19 01:36:10|20114.18|19994.18|20113.52|19993.52|20115.28|19995.28|20113.52|19993.52|10
1632015380000|2021-09-19 01:36:20|20113.96|19993.96|20113.75|19993.75|20113.96|19993.96|20113.16|19993.16|8
1632015390000|2021-09-19 01:36:30|20113.36|19993.36|20114.39|19994.39|20115.12|19995.12|20113.35|19993.35|8
1632015400000|2021-09-19 01:36:40|20114.45|19994.45|20114.18|19994.18|20114.45|19994.45|20113.59|19993.59|10
1632015410000|2021-09-19 01:36:50|20113.49|19993.49|20112.31|19992.31|20114.28|19994.28|20112.31|19992.31|10
1632015420000|2021-09-19 01:37:00|20112.42|19992.42|20111.61|19991.61|20112.73|19992.73|20111.61|19991.61|10
1632015430000|2021-09-19 01:37:10|20110.86|19990.86|20112.13|19992.13|20112.13|19992.13|20110.68|19990.68|10
1632015440000|2021-09-19 01:37:20|20111.84|19991.84|20112.53|19992.53|20112.62|19992.62|20111.58|19991.58|8
1632015450000|2021-09-19 01:37:30|20112.39|19992.39|20110.97|19990.97|20112.94|19992.94|20110.97|19990.97|10
1632015460000|2021-09-19 01:37:40|20110.86|19990.86|20110.66|19990.66|20110.86|19990.86|20110.48|19990.48|9
1632015470000|2021-09-19 01:37:50|20110.51|19990.51|20110.2|19990.2|20110.51|19990.51|20109.66|19989.66|9
1632015480000|2021-09-19 01:38:00|20110.29|19990.29|20108.31|19988.31|20110.29|19990.29|20108.31|19988.31|10
1632015490000|2021-09-19 01:38:10|20108.62|19988.62|20108.11|19988.11|20109.1|19989.1|20107.17|19987.17|10
1632015500000|2021-09-19 01:38:20|20108.71|19988.71|20110.18|19990.18|20110.18|19990.18|20108.28|19988.28|10
1632015510000|2021-09-19 01:38:30|20110.7|19990.7|20114.62|19994.62|20114.62|19994.62|20110.7|19990.7|10
1632015520000|2021-09-19 01:38:40|20114.89|19994.89|20117.05|19997.05|20117.05|19997.05|20114.5|19994.5|10
1632015530000|2021-09-19 01:38:50|20117.4|19997.4|20118.01|19998.01|20118.41|19998.41|20117.4|19997.4|10
1632015540000|2021-09-19 01:39:00|20117.87|19997.87|20116.34|19996.34|20117.87|19997.87|20116.31|19996.31|10
1632015550000|2021-09-19 01:39:10|20116.28|19996.28|20114.98|19994.98|20116.55|19996.55|20114.98|19994.98|10
1632015560000|2021-09-19 01:39:20|20115.03|19995.03|20114.59|19994.59|20115.14|19995.14|20114.56|19994.56|10
1632015570000|2021-09-19 01:39:30|20114.6|19994.6|20113.92|19993.92|20114.6|19994.6|20113.81|19993.81|9
1632015580000|2021-09-19 01:39:40|20113.93|19993.93|20115.83|19995.83|20115.96|19995.96|20113.93|19993.93|10
1632015590000|2021-09-19 01:39:50|20116.33|19996.33|20117.17|19997.17|20117.17|19997.17|20116.33|19996.33|8
1632015600000|2021-09-19 01:40:00|20117.44|19997.44|20117.85|19997.85|20118.29|19998.29|20117.43|19997.43|10
1632015610000|2021-09-19 01:40:10|20117.98|19997.98|20118.4|19998.4|20118.4|19998.4|20117.86|19997.86|10
1632015620000|2021-09-19 01:40:20|20118.33|19998.33|20119.66|19999.66|20119.66|19999.66|20118.33|19998.33|10
1632015630000|2021-09-19 01:40:30|20119.73|19999.73|20119.51|19999.51|20120.04|20000.04|20119.36|19999.36|7
1632015640000|2021-09-19 01:40:40|20119.71|19999.71|20118.88|19998.88|20119.71|19999.71|20118.85|19998.85|9
1632015650000|2021-09-19 01:40:50|20118.75|19998.75|20119.03|19999.03|20119.03|19999.03|20118.71|19998.71|7
1632015660000|2021-09-19 01:41:00|20118.88|19998.88|20121.88|20001.88|20121.88|20001.88|20118.88|19998.88|9
1632015670000|2021-09-19 01:41:10|20122.43|20002.43|20128.26|20008.26|20128.26|20008.26|20122.43|20002.43|10
1632015680000|2021-09-19 01:41:20|20128.5|20008.5|20133.24|20013.24|20133.24|20013.24|20128.5|20008.5|10
1632015690000|2021-09-19 01:41:30|20133.26|20013.26|20138.99|20018.99|20138.99|20018.99|20133.26|20013.26|9
1632015700000|2021-09-19 01:41:40|20138.81|20018.81|20139.23|20019.23|20139.23|20019.23|20138.13|20018.13|10
1632015710000|2021-09-19 01:41:50|20139.43|20019.43|20141.73|20021.73|20141.73|20021.73|20139.43|20019.43|10
1632015720000|2021-09-19 01:42:00|20142.5|20022.5|20143.86|20023.86|20144.52|20024.52|20142.2|20022.2|10
1632015730000|2021-09-19 01:42:10|20144.96|20024.96|20146.28|20026.28|20146.28|20026.28|20144.96|20024.96|10
1632015740000|2021-09-19 01:42:20|20146.42|20026.42|20147.94|20027.94|20148.43|20028.43|20146|20026|10
1632015750000|2021-09-19 01:42:30|20147.96|20027.96|20149.64|20029.64|20149.64|20029.64|20147.96|20027.96|10
1632015760000|2021-09-19 01:42:40|20150.03|20030.03|20151.79|20031.79|20152.26|20032.26|20150.03|20030.03|10
1632015770000|2021-09-19 01:42:50|20152.11|20032.11|20153.32|20033.32|20153.32|20033.32|20151.38|20031.38|10
1632015780000|2021-09-19 01:43:00|20153.43|20033.43|20156.05|20036.05|20156.05|20036.05|20153.43|20033.43|10
1632015790000|2021-09-19 01:43:10|20156.99|20036.99|20157.04|20037.04|20157.51|20037.51|20156.34|20036.34|10
1632015800000|2021-09-19 01:43:20|20156.51|20036.51|20155.64|20035.64|20156.51|20036.51|20155.59|20035.59|10
1632015810000|2021-09-19 01:43:30|20156.04|20036.04|20156|20036|20156.16|20036.16|20155.63|20035.63|10
1632015820000|2021-09-19 01:43:40|20155.9|20035.9|20155.3|20035.3|20156.68|20036.68|20155.3|20035.3|10
1632015830000|2021-09-19 01:43:50|20155.18|20035.18|20155.79|20035.79|20155.88|20035.88|20155.05|20035.05|10
1632015840000|2021-09-19 01:44:00|20155.73|20035.73|20156.76|20036.76|20157.1|20037.1|20155.73|20035.73|10
1632015850000|2021-09-19 01:44:10|20156.47|20036.47|20158.29|20038.29|20158.29|20038.29|20156.47|20036.47|10
1632015860000|2021-09-19 01:44:20|20158.46|20038.46|20158.83|20038.83|20159.03|20039.03|20158.24|20038.24|10
1632015870000|2021-09-19 01:44:30|20158.96|20038.96|20159.87|20039.87|20159.87|20039.87|20158.61|20038.61|9
1632015880000|2021-09-19 01:44:40|20160.31|20040.31|20161.08|20041.08|20161.63|20041.63|20160.19|20040.19|9
1632015890000|2021-09-19 01:44:50|20161.26|20041.26|20164.49|20044.49|20164.49|20044.49|20161.26|20041.26|10
1632015900000|2021-09-19 01:45:00|20165.58|20045.58|20168.92|20048.92|20168.92|20048.92|20165.58|20045.58|10
1632015910000|2021-09-19 01:45:10|20169.23|20049.23|20173.62|20053.62|20173.62|20053.62|20169.13|20049.13|10
1632015920000|2021-09-19 01:45:20|20173.76|20053.76|20175.27|20055.27|20175.27|20055.27|20173.76|20053.76|10
1632015930000|2021-09-19 01:45:30|20175.49|20055.49|20177.72|20057.72|20177.72|20057.72|20175.01|20055.01|10
1632015940000|2021-09-19 01:45:40|20177.38|20057.38|20176.88|20056.88|20177.83|20057.83|20176.88|20056.88|9
1632015950000|2021-09-19 01:45:50|20176.79|20056.79|20179.68|20059.68|20179.68|20059.68|20176.57|20056.57|10
1632015960000|2021-09-19 01:46:00|20180.03|20060.03|20182.57|20062.57|20182.57|20062.57|20179.82|20059.82|10
1632015970000|2021-09-19 01:46:10|20182.43|20062.43|20186.11|20066.11|20186.11|20066.11|20182.38|20062.38|10
1632015980000|2021-09-19 01:46:20|20186.53|20066.53|20187.48|20067.48|20188.84|20068.84|20186.5|20066.5|10
1632015990000|2021-09-19 01:46:30|20187.72|20067.72|20187.74|20067.74|20187.88|20067.88|20187.47|20067.47|9
1632016000000|2021-09-19 01:46:40|20187.89|20067.89|20197.51|20077.51|20197.51|20077.51|20187.89|20067.89|10
1632016010000|2021-09-19 01:46:50|20198.13|20078.13|20199.68|20079.68|20199.8|20079.8|20198.13|20078.13|9
1632016020000|2021-09-19 01:47:00|20199.58|20079.58|20200.74|20080.74|20200.81|20080.81|20199.45|20079.45|10
1632016030000|2021-09-19 01:47:10|20201.51|20081.51|20203.75|20083.75|20204.42|20084.42|20201.51|20081.51|10
1632016040000|2021-09-19 01:47:20|20203.82|20083.82|20208.45|20088.45|20208.45|20088.45|20203.82|20083.82|10
1632016050000|2021-09-19 01:47:30|20209.07|20089.07|20210.9|20090.9|20210.9|20090.9|20209.07|20089.07|10
1632016060000|2021-09-19 01:47:40|20211|20091|20213.11|20093.11|20213.11|20093.11|20211|20091|10
1632016070000|2021-09-19 01:47:50|20212.91|20092.91|20215.14|20095.14|20215.35|20095.35|20212.41|20092.41|10
1632016080000|2021-09-19 01:48:00|20215.97|20095.97|20214.45|20094.45|20216.35|20096.35|20214.45|20094.45|10
1632016090000|2021-09-19 01:48:10|20215.31|20095.31|20217.98|20097.98|20218.01|20098.01|20215.31|20095.31|10
1632016100000|2021-09-19 01:48:20|20218.18|20098.18|20219.78|20099.78|20219.78|20099.78|20217.68|20097.68|10
1632016110000|2021-09-19 01:48:30|20220.36|20100.36|20221.6|20101.6|20221.6|20101.6|20220.36|20100.36|9
1632016120000|2021-09-19 01:48:40|20221.8|20101.8|20221.6|20101.6|20222.08|20102.08|20220.74|20100.74|9
1632016130000|2021-09-19 01:48:50|20221.89|20101.89|20221.81|20101.81|20221.89|20101.89|20221.51|20101.51|9
1632016140000|2021-09-19 01:49:00|20222.18|20102.18|20224.66|20104.66|20224.74|20104.74|20222.18|20102.18|10
1632016150000|2021-09-19 01:49:10|20224.77|20104.77|20223.61|20103.61|20225.2|20105.2|20223.51|20103.51|10
1632016160000|2021-09-19 01:49:20|20223.75|20103.75|20222.48|20102.48|20224.08|20104.08|20222.48|20102.48|9
1632016170000|2021-09-19 01:49:30|20222.14|20102.14|20221.77|20101.77|20222.69|20102.69|20221.77|20101.77|8
1632016180000|2021-09-19 01:49:40|20221.5|20101.5|20219.67|20099.67|20221.5|20101.5|20218.78|20098.78|10
1632016190000|2021-09-19 01:49:50|20219.41|20099.41|20221.96|20101.96|20221.96|20101.96|20218.9|20098.9|10
1632016200000|2021-09-19 01:50:00|20221.7|20101.7|20219.88|20099.88|20221.7|20101.7|20219.76|20099.76|10
1632016210000|2021-09-19 01:50:10|20220.07|20100.07|20220.12|20100.12|20220.24|20100.24|20219.78|20099.78|9
1632016220000|2021-09-19 01:50:20|20219.93|20099.93|20218.71|20098.71|20219.93|20099.93|20218.71|20098.71|10
1632016230000|2021-09-19 01:50:30|20218.47|20098.47|20217.11|20097.11|20218.47|20098.47|20217.11|20097.11|10
1632016240000|2021-09-19 01:50:40|20217.42|20097.42|20216.39|20096.39|20217.42|20097.42|20215.96|20095.96|10
1632016250000|2021-09-19 01:50:50|20216.51|20096.51|20216.76|20096.76|20217.02|20097.02|20216.41|20096.41|9
1632016260000|2021-09-19 01:51:00|20216.53|20096.53|20216.98|20096.98|20217.03|20097.03|20216.53|20096.53|9
1632016270000|2021-09-19 01:51:10|20218.11|20098.11|20222.1|20102.1|20222.1|20102.1|20218.11|20098.11|10
1632016280000|2021-09-19 01:51:20|20222.55|20102.55|20225.16|20105.16|20225.28|20105.28|20222.55|20102.55|10
1632016290000|2021-09-19 01:51:30|20225.14|20105.14|20226.41|20106.41|20226.41|20106.41|20225.14|20105.14|10
1632016300000|2021-09-19 01:51:40|20226.55|20106.55|20226.03|20106.03|20226.55|20106.55|20226.03|20106.03|8
1632016310000|2021-09-19 01:51:50|20225.84|20105.84|20226.2|20106.2|20226.59|20106.59|20225.69|20105.69|10
1632016320000|2021-09-19 01:52:00|20226.41|20106.41|20225.64|20105.64|20226.74|20106.74|20225.64|20105.64|8
1632016330000|2021-09-19 01:52:10|20225.98|20105.98|20226.33|20106.33|20226.41|20106.41|20225.72|20105.72|10
1632016340000|2021-09-19 01:52:20|20226.43|20106.43|20231.48|20111.48|20231.72|20111.72|20226.43|20106.43|10
1632016350000|2021-09-19 01:52:30|20231.59|20111.59|20234.21|20114.21|20234.21|20114.21|20231.59|20111.59|9
1632016360000|2021-09-19 01:52:40|20234.33|20114.33|20236.51|20116.51|20236.51|20116.51|20234.33|20114.33|10
1632016370000|2021-09-19 01:52:50|20236.7|20116.7|20237.56|20117.56|20237.56|20117.56|20236.7|20116.7|10
1632016380000|2021-09-19 01:53:00|20238.22|20118.22|20237.64|20117.64|20238.4|20118.4|20237.6|20117.6|9
1632016390000|2021-09-19 01:53:10|20237.54|20117.54|20239.78|20119.78|20239.78|20119.78|20237.38|20117.38|10
1632016400000|2021-09-19 01:53:20|20240.37|20120.37|20242.61|20122.61|20242.61|20122.61|20240.29|20120.29|10
1632016410000|2021-09-19 01:53:30|20242.59|20122.59|20241.8|20121.8|20243.33|20123.33|20241.76|20121.76|10
1632016420000|2021-09-19 01:53:40|20241.56|20121.56|20244.2|20124.2|20244.2|20124.2|20241.43|20121.43|10
1632016430000|2021-09-19 01:53:50|20244.47|20124.47|20245.22|20125.22|20245.26|20125.26|20244.47|20124.47|9
1632016440000|2021-09-19 01:54:00|20246.38|20126.38|20251.48|20131.48|20251.48|20131.48|20246.1|20126.1|10
1632016450000|2021-09-19 01:54:10|20251.39|20131.39|20252.04|20132.04|20252.27|20132.27|20251.21|20131.21|10
1632016460000|2021-09-19 01:54:20|20252.76|20132.76|20251.7|20131.7|20252.76|20132.76|20251.7|20131.7|10
1632016470000|2021-09-19 01:54:30|20251.07|20131.07|20251.59|20131.59|20251.59|20131.59|20250.95|20130.95|9
1632016480000|2021-09-19 01:54:40|20251.52|20131.52|20251.63|20131.63|20252.37|20132.37|20251.52|20131.52|9
1632016490000|2021-09-19 01:54:50|20251.58|20131.58|20256.65|20136.65|20256.65|20136.65|20251.58|20131.58|10
1632016500000|2021-09-19 01:55:00|20256.66|20136.66|20257.65|20137.65|20258.33|20138.33|20256.66|20136.66|10
1632016510000|2021-09-19 01:55:10|20258.79|20138.79|20259.78|20139.78|20259.78|20139.78|20258.72|20138.72|10
1632016520000|2021-09-19 01:55:20|20259.5|20139.5|20260.06|20140.06|20261.67|20141.67|20259.37|20139.37|8
1632016530000|2021-09-19 01:55:30|20260.01|20140.01|20257.68|20137.68|20260.37|20140.37|20257.68|20137.68|10
1632016540000|2021-09-19 01:55:40|20257.48|20137.48|20254.52|20134.52|20257.48|20137.48|20254.52|20134.52|9
1632016550000|2021-09-19 01:55:50|20254.51|20134.51|20254|20134|20254.51|20134.51|20253.14|20133.14|10
1632016560000|2021-09-19 01:56:00|20253.81|20133.81|20252.8|20132.8|20253.81|20133.81|20252.8|20132.8|8
1632016570000|2021-09-19 01:56:10|20252.78|20132.78|20253.21|20133.21|20253.64|20133.64|20252.78|20132.78|10
1632016580000|2021-09-19 01:56:20|20253.56|20133.56|20256.16|20136.16|20256.16|20136.16|20253.43|20133.43|9
1632016590000|2021-09-19 01:56:30|20256.49|20136.49|20260.1|20140.1|20260.1|20140.1|20256.49|20136.49|10
1632016600000|2021-09-19 01:56:40|20260.38|20140.38|20261.13|20141.13|20261.13|20141.13|20260.38|20140.38|9
1632016610000|2021-09-19 01:56:50|20260.93|20140.93|20260.98|20140.98|20261.09|20141.09|20260.14|20140.14|10
1632016620000|2021-09-19 01:57:00|20261.09|20141.09|20259.28|20139.28|20261.09|20141.09|20259.28|20139.28|8
1632016630000|2021-09-19 01:57:10|20259.42|20139.42|20261|20141|20261|20141|20259.42|20139.42|9
1632016640000|2021-09-19 01:57:20|20260.83|20140.83|20262.23|20142.23|20262.23|20142.23|20260.59|20140.59|7
1632016650000|2021-09-19 01:57:30|20262.12|20142.12|20262.55|20142.55|20262.97|20142.97|20262.12|20142.12|9
1632016660000|2021-09-19 01:57:40|20261.82|20141.82|20263.17|20143.17|20263.17|20143.17|20261.62|20141.62|10
1632016670000|2021-09-19 01:57:50|20263.24|20143.24|20262.31|20142.31|20263.44|20143.44|20262.31|20142.31|9
1632016680000|2021-09-19 01:58:00|20262.47|20142.47|20260.04|20140.04|20262.47|20142.47|20260.04|20140.04|9
1632016690000|2021-09-19 01:58:10|20259.27|20139.27|20259.58|20139.58|20259.58|20139.58|20258.83|20138.83|10
1632016700000|2021-09-19 01:58:20|20258.7|20138.7|20257.47|20137.47|20258.78|20138.78|20257.34|20137.34|10
1632016710000|2021-09-19 01:58:30|20257.33|20137.33|20262.18|20142.18|20262.18|20142.18|20257.33|20137.33|10
1632016720000|2021-09-19 01:58:40|20261.86|20141.86|20264.09|20144.09|20264.09|20144.09|20261.86|20141.86|8
1632016730000|2021-09-19 01:58:50|20264.55|20144.55|20264.75|20144.75|20266.44|20146.44|20264.55|20144.55|10
1632016740000|2021-09-19 01:59:00|20264.34|20144.34|20260.85|20140.85|20264.34|20144.34|20260.85|20140.85|10
1632016750000|2021-09-19 01:59:10|20260.2|20140.2|20256.02|20136.02|20260.2|20140.2|20256.02|20136.02|10
1632016760000|2021-09-19 01:59:20|20255.17|20135.17|20252.93|20132.93|20255.17|20135.17|20252.88|20132.88|9
1632016770000|2021-09-19 01:59:30|20252.76|20132.76|20251.74|20131.74|20253.54|20133.54|20251.74|20131.74|10
1632016780000|2021-09-19 01:59:40|20251.73|20131.73|20249.61|20129.61|20251.73|20131.73|20249.55|20129.55|9
1632016790000|2021-09-19 01:59:50|20248.04|20128.04|20248.24|20128.24|20248.4|20128.4|20247.32|20127.32|10
1632016800000|2021-09-19 02:00:00|20248.5|20128.5|20249.22|20129.22|20249.77|20129.77|20248.06|20128.06|10
1632016810000|2021-09-19 02:00:10|20248.63|20128.63|20243.61|20123.61|20248.63|20128.63|20243.61|20123.61|10
1632016820000|2021-09-19 02:00:20|20242.72|20122.72|20239.42|20119.42|20242.72|20122.72|20239.41|20119.41|10
1632016830000|2021-09-19 02:00:30|20238.88|20118.88|20239.63|20119.63|20239.75|20119.75|20238.88|20118.88|9
1632016840000|2021-09-19 02:00:40|20240.07|20120.07|20236.72|20116.72|20240.07|20120.07|20236.72|20116.72|10
1632016850000|2021-09-19 02:00:50|20236.92|20116.92|20232.43|20112.43|20236.92|20116.92|20232.43|20112.43|9
1632016860000|2021-09-19 02:01:00|20232.2|20112.2|20232.95|20112.95|20232.95|20112.95|20231.97|20111.97|9
1632016870000|2021-09-19 02:01:10|20233.12|20113.12|20232.03|20112.03|20233.62|20113.62|20231.98|20111.98|9
1632016880000|2021-09-19 02:01:20|20232.41|20112.41|20235.67|20115.67|20235.76|20115.76|20232.41|20112.41|10
1632016890000|2021-09-19 02:01:30|20236.13|20116.13|20237.28|20117.28|20237.31|20117.31|20236.13|20116.13|10
1632016900000|2021-09-19 02:01:40|20236.98|20116.98|20237.76|20117.76|20238.13|20118.13|20236.98|20116.98|9
1632016910000|2021-09-19 02:01:50|20237.83|20117.83|20237.92|20117.92|20238.28|20118.28|20237.23|20117.23|10
1632016920000|2021-09-19 02:02:00|20237.7|20117.7|20236.33|20116.33|20237.91|20117.91|20235.62|20115.62|10
1632016930000|2021-09-19 02:02:10|20235.86|20115.86|20234.86|20114.86|20235.86|20115.86|20234.86|20114.86|10
1632016940000|2021-09-19 02:02:20|20234.68|20114.68|20233.33|20113.33|20235.12|20115.12|20233.33|20113.33|10
1632016950000|2021-09-19 02:02:30|20233.73|20113.73|20233.09|20113.09|20234.47|20114.47|20233.09|20113.09|8
1632016960000|2021-09-19 02:02:40|20232.98|20112.98|20233.59|20113.59|20234.6|20114.6|20232.92|20112.92|9
1632016970000|2021-09-19 02:02:50|20233.46|20113.46|20229.4|20109.4|20233.46|20113.46|20229.4|20109.4|10
1632016980000|2021-09-19 02:03:00|20229.44|20109.44|20226.6|20106.6|20229.44|20109.44|20226.6|20106.6|10
1632016990000|2021-09-19 02:03:10|20226.21|20106.21|20222.4|20102.4|20226.21|20106.21|20222.4|20102.4|10
1632017000000|2021-09-19 02:03:20|20221.91|20101.91|20222.25|20102.25|20222.45|20102.45|20221.91|20101.91|9
1632017010000|2021-09-19 02:03:30|20222.46|20102.46|20222.57|20102.57|20224.05|20104.05|20222.31|20102.31|10
1632017020000|2021-09-19 02:03:40|20222.7|20102.7|20223|20103|20223|20103|20222.5|20102.5|10
1632017030000|2021-09-19 02:03:50|20222.92|20102.92|20222.01|20102.01|20223.42|20103.42|20222.01|20102.01|10
1632017040000|2021-09-19 02:04:00|20221.78|20101.78|20220.86|20100.86|20221.78|20101.78|20220.86|20100.86|8
1632017050000|2021-09-19 02:04:10|20221.63|20101.63|20223.34|20103.34|20223.34|20103.34|20221.45|20101.45|9
1632017060000|2021-09-19 02:04:20|20223.08|20103.08|20222.92|20102.92|20223.84|20103.84|20222.92|20102.92|9
1632017070000|2021-09-19 02:04:30|20222.31|20102.31|20220|20100|20222.31|20102.31|20219.84|20099.84|10
1632017080000|2021-09-19 02:04:40|20220.79|20100.79|20220.61|20100.61|20220.79|20100.79|20220.61|20100.61|7
1632017090000|2021-09-19 02:04:50|20220.49|20100.49|20220.35|20100.35|20221.24|20101.24|20219.92|20099.92|9
1632017100000|2021-09-19 02:05:00|20220.25|20100.25|20220.35|20100.35|20220.38|20100.38|20219.73|20099.73|8
1632017110000|2021-09-19 02:05:10|20220.3|20100.3|20221.79|20101.79|20221.79|20101.79|20220.3|20100.3|10
1632017120000|2021-09-19 02:05:20|20222.3|20102.3|20219.07|20099.07|20222.3|20102.3|20219.07|20099.07|9
1632017130000|2021-09-19 02:05:30|20218.75|20098.75|20215.45|20095.45|20218.75|20098.75|20215.32|20095.32|9
1632017140000|2021-09-19 02:05:40|20215.16|20095.16|20212.45|20092.45|20215.47|20095.47|20212.45|20092.45|9
1632017150000|2021-09-19 02:05:50|20212.32|20092.32|20211.34|20091.34|20212.32|20092.32|20211.34|20091.34|8
1632017160000|2021-09-19 02:06:00|20211.33|20091.33|20210.64|20090.64|20211.33|20091.33|20210.31|20090.31|9
1632017170000|2021-09-19 02:06:10|20210.5|20090.5|20209.8|20089.8|20210.5|20090.5|20209.72|20089.72|9
1632017180000|2021-09-19 02:06:20|20209.82|20089.82|20209.25|20089.25|20209.99|20089.99|20208.64|20088.64|10
1632017190000|2021-09-19 02:06:30|20208.79|20088.79|20209.74|20089.74|20209.81|20089.81|20208.79|20088.79|10
1632017200000|2021-09-19 02:06:40|20209.66|20089.66|20211.18|20091.18|20211.18|20091.18|20209.66|20089.66|9
1632017210000|2021-09-19 02:06:50|20211.15|20091.15|20209.33|20089.33|20211.15|20091.15|20209.33|20089.33|10
1632017220000|2021-09-19 02:07:00|20209.47|20089.47|20207.18|20087.18|20209.47|20089.47|20207.18|20087.18|10
1632017230000|2021-09-19 02:07:10|20207.25|20087.25|20207.78|20087.78|20207.78|20087.78|20206.96|20086.96|9
1632017240000|2021-09-19 02:07:20|20207.93|20087.93|20207.82|20087.82|20208.08|20088.08|20207.46|20087.46|10
1632017250000|2021-09-19 02:07:30|20208|20088|20207.04|20087.04|20208|20088|20206.82|20086.82|10
1632017260000|2021-09-19 02:07:40|20206.72|20086.72|20206.13|20086.13|20206.72|20086.72|20206.13|20086.13|10
1632017270000|2021-09-19 02:07:50|20206.07|20086.07|20204.48|20084.48|20206.07|20086.07|20204.48|20084.48|9
1632017280000|2021-09-19 02:08:00|20204.77|20084.77|20203.89|20083.89|20204.93|20084.93|20203.81|20083.81|10
1632017290000|2021-09-19 02:08:10|20204.08|20084.08|20203.94|20083.94|20204.18|20084.18|20203.94|20083.94|8
1632017300000|2021-09-19 02:08:20|20203.97|20083.97|20204.41|20084.41|20204.54|20084.54|20203.87|20083.87|8
1632017310000|2021-09-19 02:08:30|20204.57|20084.57|20205.48|20085.48|20205.62|20085.62|20204.37|20084.37|8
1632017320000|2021-09-19 02:08:40|20205.53|20085.53|20207.1|20087.1|20207.1|20087.1|20205.34|20085.34|10
1632017330000|2021-09-19 02:08:50|20207.31|20087.31|20207.08|20087.08|20208.39|20088.39|20206.84|20086.84|10
1632017340000|2021-09-19 02:09:00|20206.9|20086.9|20206.72|20086.72|20207.58|20087.58|20206.72|20086.72|10
1632017350000|2021-09-19 02:09:10|20206.84|20086.84|20206.18|20086.18|20206.84|20086.84|20205.93|20085.93|10
1632017360000|2021-09-19 02:09:20|20206.23|20086.23|20208.78|20088.78|20208.78|20088.78|20206.23|20086.23|10
1632017370000|2021-09-19 02:09:30|20209.34|20089.34|20210.46|20090.46|20210.54|20090.54|20209.05|20089.05|9
1632017380000|2021-09-19 02:09:40|20210.6|20090.6|20209.59|20089.59|20210.6|20090.6|20209.59|20089.59|8
1632017390000|2021-09-19 02:09:50|20209.41|20089.41|20210.05|20090.05|20210.18|20090.18|20209.38|20089.38|10
1632017400000|2021-09-19 02:10:00|20210.43|20090.43|20211.7|20091.7|20211.8|20091.8|20210.3|20090.3|10
1632017410000|2021-09-19 02:10:10|20211.82|20091.82|20212.75|20092.75|20212.81|20092.81|20211.82|20091.82|9
1632017420000|2021-09-19 02:10:20|20213.69|20093.69|20211.31|20091.31|20213.69|20093.69|20211.31|20091.31|9
1632017430000|2021-09-19 02:10:30|20211.18|20091.18|20212.74|20092.74|20212.74|20092.74|20210.9|20090.9|10
1632017440000|2021-09-19 02:10:40|20212.76|20092.76|20210.91|20090.91|20212.89|20092.89|20210.91|20090.91|10
1632017450000|2021-09-19 02:10:50|20211.17|20091.17|20211.11|20091.11|20211.46|20091.46|20211.11|20091.11|9
1632017460000|2021-09-19 02:11:00|20210.83|20090.83|20208.58|20088.58|20210.83|20090.83|20208.58|20088.58|9
1632017470000|2021-09-19 02:11:10|20208.27|20088.27|20206.6|20086.6|20208.27|20088.27|20206.6|20086.6|10
1632017480000|2021-09-19 02:11:20|20207.16|20087.16|20205.2|20085.2|20207.16|20087.16|20204.01|20084.01|10
1632017490000|2021-09-19 02:11:30|20205.58|20085.58|20202.06|20082.06|20205.58|20085.58|20201.56|20081.56|10
1632017500000|2021-09-19 02:11:40|20202.04|20082.04|20198.45|20078.45|20202.04|20082.04|20198.45|20078.45|10
1632017510000|2021-09-19 02:11:50|20198.91|20078.91|20198.37|20078.37|20199.44|20079.44|20198.37|20078.37|10
1632017520000|2021-09-19 02:12:00|20198.32|20078.32|20197.34|20077.34|20199.48|20079.48|20197.34|20077.34|10
1632017530000|2021-09-19 02:12:10|20197.19|20077.19|20195.19|20075.19|20197.19|20077.19|20195.19|20075.19|10
1632017540000|2021-09-19 02:12:20|20195.07|20075.07|20195.89|20075.89|20196.17|20076.17|20195.07|20075.07|9
1632017550000|2021-09-19 02:12:30|20195.48|20075.48|20194.69|20074.69|20195.48|20075.48|20194.26|20074.26|10
1632017560000|2021-09-19 02:12:40|20194.7|20074.7|20193.29|20073.29|20194.75|20074.75|20193.2|20073.2|9
1632017570000|2021-09-19 02:12:50|20194.46|20074.46|20194.47|20074.47|20194.83|20074.83|20194.46|20074.46|9
1632017580000|2021-09-19 02:13:00|20194.44|20074.44|20187.31|20067.31|20194.44|20074.44|20187.31|20067.31|10
1632017590000|2021-09-19 02:13:10|20187.01|20067.01|20187.46|20067.46|20187.46|20067.46|20186.76|20066.76|10
1632017600000|2021-09-19 02:13:20|20187.64|20067.64|20189.75|20069.75|20189.78|20069.78|20187.49|20067.49|10
1632017610000|2021-09-19 02:13:30|20189.91|20069.91|20192.55|20072.55|20194.08|20074.08|20189.91|20069.91|10
1632017620000|2021-09-19 02:13:40|20193.32|20073.32|20197.41|20077.41|20197.41|20077.41|20193.32|20073.32|10
1632017630000|2021-09-19 02:13:50|20197.24|20077.24|20204.9|20084.9|20204.9|20084.9|20197.24|20077.24|9
1632017640000|2021-09-19 02:14:00|20206.04|20086.04|20210.73|20090.73|20210.73|20090.73|20205.99|20085.99|10
1632017650000|2021-09-19 02:14:10|20212.19|20092.19|20213.07|20093.07|20213.99|20093.99|20212.03|20092.03|10
1632017660000|2021-09-19 02:14:20|20212.73|20092.73|20215.08|20095.08|20215.08|20095.08|20212.73|20092.73|9
1632017670000|2021-09-19 02:14:30|20218.14|20098.14|20218.36|20098.36|20218.82|20098.82|20217.98|20097.98|9
1632017680000|2021-09-19 02:14:40|20218.2|20098.2|20218.58|20098.58|20218.69|20098.69|20217.22|20097.22|10
1632017690000|2021-09-19 02:14:50|20218.47|20098.47|20218.51|20098.51|20219.01|20099.01|20218.47|20098.47|9
1632017700000|2021-09-19 02:15:00|20218.88|20098.88|20218.56|20098.56|20219.26|20099.26|20218.47|20098.47|8
1632017710000|2021-09-19 02:15:10|20218.82|20098.82|20219.17|20099.17|20219.17|20099.17|20218.14|20098.14|10
1632017720000|2021-09-19 02:15:20|20221.35|20101.35|20223.8|20103.8|20223.8|20103.8|20221.35|20101.35|10
1632017730000|2021-09-19 02:15:30|20223.75|20103.75|20229.25|20109.25|20229.25|20109.25|20223.52|20103.52|10
1632017740000|2021-09-19 02:15:40|20229.5|20109.5|20233.71|20113.71|20234.04|20114.04|20229.5|20109.5|10
1632017750000|2021-09-19 02:15:50|20233.74|20113.74|20237.93|20117.93|20237.93|20117.93|20233.48|20113.48|10
1632017760000|2021-09-19 02:16:00|20238.07|20118.07|20239.25|20119.25|20239.25|20119.25|20238.07|20118.07|10
1632017770000|2021-09-19 02:16:10|20239.46|20119.46|20240.73|20120.73|20240.73|20120.73|20239.41|20119.41|10
1632017780000|2021-09-19 02:16:20|20241.04|20121.04|20243.22|20123.22|20243.33|20123.33|20239.85|20119.85|10
1632017790000|2021-09-19 02:16:30|20243.47|20123.47|20252.5|20132.5|20252.63|20132.63|20243.18|20123.18|10
1632017800000|2021-09-19 02:16:40|20252.77|20132.77|20254.25|20134.25|20254.54|20134.54|20252.53|20132.53|10
1632017810000|2021-09-19 02:16:50|20256.64|20136.64|20256.39|20136.39|20257.99|20137.99|20256.39|20136.39|10
1632017820000|2021-09-19 02:17:00|20256.35|20136.35|20255.92|20135.92|20256.5|20136.5|20255.21|20135.21|10
1632017830000|2021-09-19 02:17:10|20255.86|20135.86|20258.99|20138.99|20258.99|20138.99|20255.84|20135.84|10
1632017840000|2021-09-19 02:17:20|20258.83|20138.83|20261.61|20141.61|20261.61|20141.61|20258.83|20138.83|10
1632017850000|2021-09-19 02:17:30|20261.65|20141.65|20266.28|20146.28|20266.53|20146.53|20261.54|20141.54|10
1632017860000|2021-09-19 02:17:40|20266.18|20146.18|20268.1|20148.1|20268.6|20148.6|20266.18|20146.18|9
1632017870000|2021-09-19 02:17:50|20268.15|20148.15|20269.39|20149.39|20269.39|20149.39|20268.15|20148.15|10
1632017880000|2021-09-19 02:18:00|20269.24|20149.24|20269.37|20149.37|20269.37|20149.37|20268.75|20148.75|9
1632017890000|2021-09-19 02:18:10|20269.38|20149.38|20269.15|20149.15|20269.38|20149.38|20268.14|20148.14|10
1632017900000|2021-09-19 02:18:20|20268.72|20148.72|20268.87|20148.87|20268.87|20148.87|20267.81|20147.81|10
1632017910000|2021-09-19 02:18:30|20269.67|20149.67|20274.22|20154.22|20274.47|20154.47|20269.67|20149.67|10
1632017920000|2021-09-19 02:18:40|20273.62|20153.62|20276.89|20156.89|20276.89|20156.89|20273.62|20153.62|10
1632017930000|2021-09-19 02:18:50|20276.97|20156.97|20280.43|20160.43|20280.45|20160.45|20276.97|20156.97|10
1632017940000|2021-09-19 02:19:00|20280.23|20160.23|20280.31|20160.31|20280.62|20160.62|20280.11|20160.11|10
1632017950000|2021-09-19 02:19:10|20280.32|20160.32|20279.97|20159.97|20281.22|20161.22|20279.85|20159.85|10
1632017960000|2021-09-19 02:19:20|20279.61|20159.61|20276.62|20156.62|20279.61|20159.61|20276.62|20156.62|9
1632017970000|2021-09-19 02:19:30|20277.6|20157.6|20279.83|20159.83|20279.9|20159.9|20277.6|20157.6|9
1632017980000|2021-09-19 02:19:40|20280.05|20160.05|20280.65|20160.65|20280.98|20160.98|20279.14|20159.14|10
1632017990000|2021-09-19 02:19:50|20280.27|20160.27|20284.53|20164.53|20284.53|20164.53|20279.62|20159.62|10
1632018000000|2021-09-19 02:20:00|20285.23|20165.23|20284.7|20164.7|20286.1|20166.1|20284.54|20164.54|10
1632018010000|2021-09-19 02:20:10|20285|20165|20285.73|20165.73|20285.98|20165.98|20285|20165|10
1632018020000|2021-09-19 02:20:20|20284.59|20164.59|20282.54|20162.54|20285.06|20165.06|20282.54|20162.54|9
1632018030000|2021-09-19 02:20:30|20282.74|20162.74|20284.97|20164.97|20284.97|20164.97|20282.74|20162.74|10
1632018040000|2021-09-19 02:20:40|20285.48|20165.48|20285.26|20165.26|20285.66|20165.66|20284.88|20164.88|10
1632018050000|2021-09-19 02:20:50|20285.68|20165.68|20287.57|20167.57|20287.57|20167.57|20285.68|20165.68|10
1632018060000|2021-09-19 02:21:00|20288.52|20168.52|20288.17|20168.17|20288.67|20168.67|20287.52|20167.52|10
1632018070000|2021-09-19 02:21:10|20287.79|20167.79|20283.92|20163.92|20287.79|20167.79|20283.78|20163.78|10
1632018080000|2021-09-19 02:21:20|20283.87|20163.87|20281.29|20161.29|20283.87|20163.87|20281.29|20161.29|9
1632018090000|2021-09-19 02:21:30|20281.5|20161.5|20282.86|20162.86|20282.86|20162.86|20280.04|20160.04|10
1632018100000|2021-09-19 02:21:40|20282.46|20162.46|20283.47|20163.47|20283.61|20163.61|20282.46|20162.46|10
1632018110000|2021-09-19 02:21:50|20283.08|20163.08|20284.12|20164.12|20284.12|20164.12|20283.08|20163.08|8
1632018120000|2021-09-19 02:22:00|20285.02|20165.02|20285.05|20165.05|20285.39|20165.39|20285.01|20165.01|10
1632018130000|2021-09-19 02:22:10|20285.09|20165.09|20283.73|20163.73|20285.19|20165.19|20283.72|20163.72|10
1632018140000|2021-09-19 02:22:20|20283.63|20163.63|20282.59|20162.59|20283.63|20163.63|20282.49|20162.49|10
1632018150000|2021-09-19 02:22:30|20282.99|20162.99|20283.9|20163.9|20283.91|20163.91|20282.84|20162.84|9
1632018160000|2021-09-19 02:22:40|20283.84|20163.84|20281.81|20161.81|20283.84|20163.84|20281.81|20161.81|10
1632018170000|2021-09-19 02:22:50|20281.56|20161.56|20279.71|20159.71|20281.56|20161.56|20279.71|20159.71|9
1632018180000|2021-09-19 02:23:00|20279.28|20159.28|20279.63|20159.63|20279.63|20159.63|20279.01|20159.01|9
1632018190000|2021-09-19 02:23:10|20280.17|20160.17|20280.28|20160.28|20280.48|20160.48|20280.17|20160.17|6
1632018200000|2021-09-19 02:23:20|20280.22|20160.22|20279.23|20159.23|20280.56|20160.56|20279.23|20159.23|9
1632018210000|2021-09-19 02:23:30|20279.1|20159.1|20278.93|20158.93|20279.1|20159.1|20278.24|20158.24|9
1632018220000|2021-09-19 02:23:40|20279.08|20159.08|20279.35|20159.35|20279.68|20159.68|20278.74|20158.74|9
1632018230000|2021-09-19 02:23:50|20279.25|20159.25|20279.16|20159.16|20279.25|20159.25|20278.91|20158.91|6
1632018240000|2021-09-19 02:24:00|20279.11|20159.11|20277.22|20157.22|20279.11|20159.11|20277.22|20157.22|9
1632018250000|2021-09-19 02:24:10|20277.19|20157.19|20276.53|20156.53|20277.46|20157.46|20276.53|20156.53|8
1632018260000|2021-09-19 02:24:20|20276.46|20156.46|20276.1|20156.1|20276.9|20156.9|20275.88|20155.88|8
1632018270000|2021-09-19 02:24:30|20276.16|20156.16|20277.76|20157.76|20277.76|20157.76|20276.16|20156.16|10
1632018280000|2021-09-19 02:24:40|20277.78|20157.78|20278.73|20158.73|20278.73|20158.73|20277.78|20157.78|9
1632018290000|2021-09-19 02:24:50|20279.1|20159.1|20281.15|20161.15|20281.15|20161.15|20278.44|20158.44|9
1632018300000|2021-09-19 02:25:00|20281.61|20161.61|20283.4|20163.4|20283.4|20163.4|20281.61|20161.61|9
1632018310000|2021-09-19 02:25:10|20284.66|20164.66|20282.62|20162.62|20284.69|20164.69|20282.62|20162.62|10
1632018320000|2021-09-19 02:25:20|20283.02|20163.02|20280.87|20160.87|20283.2|20163.2|20280.87|20160.87|10
1632018330000|2021-09-19 02:25:30|20280.49|20160.49|20278.13|20158.13|20280.49|20160.49|20277.88|20157.88|9
1632018340000|2021-09-19 02:25:40|20278.14|20158.14|20276.8|20156.8|20278.14|20158.14|20276.8|20156.8|10
1632018350000|2021-09-19 02:25:50|20276.61|20156.61|20275.6|20155.6|20276.7|20156.7|20275.6|20155.6|8
1632018360000|2021-09-19 02:26:00|20275.65|20155.65|20275.03|20155.03|20276.16|20156.16|20275.03|20155.03|9
1632018370000|2021-09-19 02:26:10|20274.89|20154.89|20274.06|20154.06|20275.01|20155.01|20274.06|20154.06|10
1632018380000|2021-09-19 02:26:20|20274.21|20154.21|20274.18|20154.18|20274.21|20154.21|20273.66|20153.66|10
1632018390000|2021-09-19 02:26:30|20274.26|20154.26|20274.84|20154.84|20275.09|20155.09|20274.1|20154.1|10
1632018400000|2021-09-19 02:26:40|20274.73|20154.73|20274.66|20154.66|20274.95|20154.95|20274.1|20154.1|10
1632018410000|2021-09-19 02:26:50|20274.07|20154.07|20269.66|20149.66|20274.07|20154.07|20269.66|20149.66|9
1632018420000|2021-09-19 02:27:00|20269.71|20149.71|20268.56|20148.56|20269.71|20149.71|20268.56|20148.56|10
1632018430000|2021-09-19 02:27:10|20269.55|20149.55|20270.28|20150.28|20270.28|20150.28|20268.93|20148.93|10
1632018440000|2021-09-19 02:27:20|20270.45|20150.45|20270.79|20150.79|20271.18|20151.18|20270.45|20150.45|9
1632018450000|2021-09-19 02:27:30|20270.69|20150.69|20271.01|20151.01|20271.01|20151.01|20270.66|20150.66|10
1632018460000|2021-09-19 02:27:40|20271.15|20151.15|20271.47|20151.47|20271.68|20151.68|20271.15|20151.15|10
1632018470000|2021-09-19 02:27:50|20271.69|20151.69|20273.13|20153.13|20273.13|20153.13|20271.69|20151.69|9
1632018480000|2021-09-19 02:28:00|20273.66|20153.66|20276.21|20156.21|20276.21|20156.21|20273.66|20153.66|10
1632018490000|2021-09-19 02:28:10|20275.9|20155.9|20276.59|20156.59|20276.66|20156.66|20275.9|20155.9|10
1632018500000|2021-09-19 02:28:20|20276.16|20156.16|20275.94|20155.94|20276.37|20156.37|20275.85|20155.85|10
1632018510000|2021-09-19 02:28:30|20275.87|20155.87|20278.47|20158.47|20278.47|20158.47|20275.44|20155.44|10
1632018520000|2021-09-19 02:28:40|20278.42|20158.42|20280.9|20160.9|20280.9|20160.9|20278.42|20158.42|10
1632018530000|2021-09-19 02:28:50|20281.53|20161.53|20281.01|20161.01|20281.54|20161.54|20280.34|20160.34|10
1632018540000|2021-09-19 02:29:00|20280.86|20160.86|20283.54|20163.54|20283.78|20163.78|20280.82|20160.82|10
1632018550000|2021-09-19 02:29:10|20283.68|20163.68|20283.88|20163.88|20284.2|20164.2|20283.42|20163.42|8
1632018560000|2021-09-19 02:29:20|20283.92|20163.92|20284.15|20164.15|20284.31|20164.31|20283.66|20163.66|10
1632018570000|2021-09-19 02:29:30|20284.01|20164.01|20284.91|20164.91|20284.91|20164.91|20283.89|20163.89|10
1632018580000|2021-09-19 02:29:40|20285.55|20165.55|20287.12|20167.12|20287.86|20167.86|20285.55|20165.55|9
1632018590000|2021-09-19 02:29:50|20287.17|20167.17|20288.55|20168.55|20288.76|20168.76|20287.17|20167.17|9
1632018600000|2021-09-19 02:30:00|20289.71|20169.71|20290.26|20170.26|20290.46|20170.46|20289.71|20169.71|8
1632018610000|2021-09-19 02:30:10|20290.36|20170.36|20289.7|20169.7|20290.67|20170.67|20289.7|20169.7|10
1632018620000|2021-09-19 02:30:20|20289.67|20169.67|20286.85|20166.85|20289.67|20169.67|20286.85|20166.85|10
1632018630000|2021-09-19 02:30:30|20286.28|20166.28|20283.83|20163.83|20286.78|20166.78|20283.83|20163.83|9
1632018640000|2021-09-19 02:30:40|20283.77|20163.77|20285.65|20165.65|20285.65|20165.65|20283.77|20163.77|10
1632018650000|2021-09-19 02:30:50|20285.66|20165.66|20283.33|20163.33|20285.66|20165.66|20283.27|20163.27|9
1632018660000|2021-09-19 02:31:00|20283.79|20163.79|20283.38|20163.38|20284.32|20164.32|20283.1|20163.1|10
1632018670000|2021-09-19 02:31:10|20283.47|20163.47|20282.65|20162.65|20283.47|20163.47|20282.14|20162.14|10
1632018680000|2021-09-19 02:31:20|20282.22|20162.22|20280.34|20160.34|20282.22|20162.22|20280.34|20160.34|10
1632018690000|2021-09-19 02:31:30|20280.15|20160.15|20279.44|20159.44|20280.38|20160.38|20279.42|20159.42|8
1632018700000|2021-09-19 02:31:40|20279.59|20159.59|20277.65|20157.65|20279.59|20159.59|20277.65|20157.65|9
1632018710000|2021-09-19 02:31:50|20277.34|20157.34|20274.45|20154.45|20277.34|20157.34|20274.42|20154.42|10
1632018720000|2021-09-19 02:32:00|20274.33|20154.33|20272.94|20152.94|20274.33|20154.33|20272.61|20152.61|10
1632018730000|2021-09-19 02:32:10|20272.78|20152.78|20271.6|20151.6|20272.78|20152.78|20271.49|20151.49|10
1632018740000|2021-09-19 02:32:20|20270.99|20150.99|20266.84|20146.84|20271.2|20151.2|20266.84|20146.84|9
1632018750000|2021-09-19 02:32:30|20266.59|20146.59|20265.62|20145.62|20266.62|20146.62|20265.62|20145.62|10
1632018760000|2021-09-19 02:32:40|20265.69|20145.69|20266.2|20146.2|20266.73|20146.73|20265.69|20145.69|10
1632018770000|2021-09-19 02:32:50|20266.32|20146.32|20266.99|20146.99|20266.99|20146.99|20266.21|20146.21|10
1632018780000|2021-09-19 02:33:00|20266.92|20146.92|20267|20147|20267.46|20147.46|20266.92|20146.92|10
1632018790000|2021-09-19 02:33:10|20267.06|20147.06|20266.86|20146.86|20267.1|20147.1|20266.47|20146.47|10
1632018800000|2021-09-19 02:33:20|20266.73|20146.73|20267.01|20147.01|20267.21|20147.21|20266.73|20146.73|9
1632018810000|2021-09-19 02:33:30|20267.23|20147.23|20266.04|20146.04|20267.23|20147.23|20266.04|20146.04|9
1632018820000|2021-09-19 02:33:40|20266.19|20146.19|20266.37|20146.37|20266.37|20146.37|20266.09|20146.09|8
1632018830000|2021-09-19 02:33:50|20266.48|20146.48|20262.86|20142.86|20266.48|20146.48|20262.86|20142.86|10
1632018840000|2021-09-19 02:34:00|20262.83|20142.83|20260.86|20140.86|20262.83|20142.83|20260.86|20140.86|9
1632018850000|2021-09-19 02:34:10|20261.34|20141.34|20258.63|20138.63|20261.34|20141.34|20258.63|20138.63|10
1632018860000|2021-09-19 02:34:20|20258.42|20138.42|20255.9|20135.9|20258.61|20138.61|20255.9|20135.9|9
1632018870000|2021-09-19 02:34:30|20255.65|20135.65|20256.83|20136.83|20256.83|20136.83|20255.2|20135.2|8
1632018880000|2021-09-19 02:34:40|20255.57|20135.57|20255.18|20135.18|20255.99|20135.99|20255.18|20135.18|8
1632018890000|2021-09-19 02:34:50|20255.09|20135.09|20253.06|20133.06|20255.09|20135.09|20252.07|20132.07|10
1632018900000|2021-09-19 02:35:00|20253.14|20133.14|20251.94|20131.94|20253.14|20133.14|20251.94|20131.94|10
1632018910000|2021-09-19 02:35:10|20251.5|20131.5|20251.23|20131.23|20251.5|20131.5|20250.94|20130.94|10
1632018920000|2021-09-19 02:35:20|20251.17|20131.17|20248.63|20128.63|20251.17|20131.17|20248.63|20128.63|10
1632018930000|2021-09-19 02:35:30|20248.61|20128.61|20249.21|20129.21|20249.21|20129.21|20248.3|20128.3|10
1632018940000|2021-09-19 02:35:40|20249.12|20129.12|20247.9|20127.9|20249.12|20129.12|20247.9|20127.9|10
1632018950000|2021-09-19 02:35:50|20247.79|20127.79|20246.23|20126.23|20247.79|20127.79|20246.08|20126.08|9
1632018960000|2021-09-19 02:36:00|20245.7|20125.7|20244.04|20124.04|20245.7|20125.7|20243.43|20123.43|10
1632018970000|2021-09-19 02:36:10|20244.31|20124.31|20242.52|20122.52|20244.39|20124.39|20242.52|20122.52|9
1632018980000|2021-09-19 02:36:20|20242.19|20122.19|20241.72|20121.72|20242.19|20122.19|20241.32|20121.32|10
1632018990000|2021-09-19 02:36:30|20241.54|20121.54|20243.33|20123.33|20243.33|20123.33|20241.45|20121.45|9
1632019000000|2021-09-19 02:36:40|20243.15|20123.15|20242.89|20122.89|20243.15|20123.15|20242.75|20122.75|7
1632019010000|2021-09-19 02:36:50|20243.35|20123.35|20243.3|20123.3|20243.44|20123.44|20243.06|20123.06|7
1632019020000|2021-09-19 02:37:00|20243.37|20123.37|20242.26|20122.26|20243.37|20123.37|20241.72|20121.72|10
1632019030000|2021-09-19 02:37:10|20242.56|20122.56|20242.48|20122.48|20243|20123|20241.8|20121.8|10
1632019040000|2021-09-19 02:37:20|20242.59|20122.59|20242.19|20122.19|20242.86|20122.86|20242|20122|10
1632019050000|2021-09-19 02:37:30|20242.54|20122.54|20243.45|20123.45|20243.64|20123.64|20242.51|20122.51|10
1632019060000|2021-09-19 02:37:40|20243.7|20123.7|20242.69|20122.69|20243.7|20123.7|20242.69|20122.69|8
1632019070000|2021-09-19 02:37:50|20242.65|20122.65|20241.59|20121.59|20242.65|20122.65|20241.36|20121.36|10
1632019080000|2021-09-19 02:38:00|20241.55|20121.55|20241.27|20121.27|20241.71|20121.71|20241.27|20121.27|9
1632019090000|2021-09-19 02:38:10|20241.22|20121.22|20238.9|20118.9|20241.22|20121.22|20238.81|20118.81|9
1632019100000|2021-09-19 02:38:20|20238.83|20118.83|20237.85|20117.85|20238.83|20118.83|20237.85|20117.85|9
1632019110000|2021-09-19 02:38:30|20237.43|20117.43|20237.29|20117.29|20237.66|20117.66|20237.22|20117.22|9
1632019120000|2021-09-19 02:38:40|20237.27|20117.27|20235.34|20115.34|20237.27|20117.27|20235.34|20115.34|10
1632019130000|2021-09-19 02:38:50|20235.86|20115.86|20237.35|20117.35|20237.35|20117.35|20235.86|20115.86|10
1632019140000|2021-09-19 02:39:00|20237.5|20117.5|20236.84|20116.84|20237.75|20117.75|20236.64|20116.64|10
1632019150000|2021-09-19 02:39:10|20237.02|20117.02|20237.71|20117.71|20238.2|20118.2|20236.96|20116.96|10
1632019160000|2021-09-19 02:39:20|20237.19|20117.19|20237.05|20117.05|20237.21|20117.21|20236.7|20116.7|8
1632019170000|2021-09-19 02:39:30|20237.21|20117.21|20236.05|20116.05|20237.21|20117.21|20236.05|20116.05|10
1632019180000|2021-09-19 02:39:40|20235.55|20115.55|20236.23|20116.23|20236.32|20116.32|20235.55|20115.55|9
1632019190000|2021-09-19 02:39:50|20236.33|20116.33|20236.41|20116.41|20236.41|20116.41|20235.61|20115.61|10
1632019200000|2021-09-19 02:40:00|20236.32|20116.32|20236.54|20116.54|20236.62|20116.62|20236.32|20116.32|9
1632019210000|2021-09-19 02:40:10|20236.22|20116.22|20235.01|20115.01|20236.22|20116.22|20235.01|20115.01|7
1632019220000|2021-09-19 02:40:20|20235.37|20115.37|20234.98|20114.98|20235.79|20115.79|20234.72|20114.72|10
1632019230000|2021-09-19 02:40:30|20234.68|20114.68|20234.96|20114.96|20236.05|20116.05|20234.68|20114.68|9
1632019240000|2021-09-19 02:40:40|20234.66|20114.66|20233.07|20113.07|20234.75|20114.75|20233.07|20113.07|9
1632019250000|2021-09-19 02:40:50|20233.04|20113.04|20231.71|20111.71|20233.04|20113.04|20231.71|20111.71|10
1632019260000|2021-09-19 02:41:00|20231.68|20111.68|20227.38|20107.38|20231.68|20111.68|20227.38|20107.38|8
1632019270000|2021-09-19 02:41:10|20227.45|20107.45|20225.64|20105.64|20227.46|20107.46|20225.64|20105.64|10
1632019280000|2021-09-19 02:41:20|20225.46|20105.46|20224.97|20104.97|20225.46|20105.46|20224.53|20104.53|9
1632019290000|2021-09-19 02:41:30|20224.67|20104.67|20226.05|20106.05|20226.05|20106.05|20224.66|20104.66|9
1632019300000|2021-09-19 02:41:40|20226.54|20106.54|20228.82|20108.82|20228.82|20108.82|20226.54|20106.54|10
1632019310000|2021-09-19 02:41:50|20228.47|20108.47|20225.95|20105.95|20228.47|20108.47|20225.95|20105.95|9
1632019320000|2021-09-19 02:42:00|20225.75|20105.75|20223.97|20103.97|20225.75|20105.75|20223.97|20103.97|9
1632019330000|2021-09-19 02:42:10|20224.45|20104.45|20223.03|20103.03|20224.45|20104.45|20222.93|20102.93|9
1632019340000|2021-09-19 02:42:20|20222.39|20102.39|20222.82|20102.82|20223.05|20103.05|20222.28|20102.28|10
1632019350000|2021-09-19 02:42:30|20222.81|20102.81|20223.19|20103.19|20223.19|20103.19|20222.81|20102.81|7
1632019360000|2021-09-19 02:42:40|20223.17|20103.17|20222.94|20102.94|20223.18|20103.18|20222.78|20102.78|8
1632019370000|2021-09-19 02:42:50|20222.9|20102.9|20223.09|20103.09|20223.1|20103.1|20222.81|20102.81|7
1632019380000|2021-09-19 02:43:00|20222.97|20102.97|20220.9|20100.9|20222.97|20102.97|20220.48|20100.48|10
1632019390000|2021-09-19 02:43:10|20220.79|20100.79|20221.79|20101.79|20221.79|20101.79|20220.79|20100.79|10
1632019400000|2021-09-19 02:43:20|20222.54|20102.54|20217.84|20097.84|20222.6|20102.6|20217.84|20097.84|9
1632019410000|2021-09-19 02:43:30|20216.85|20096.85|20214.79|20094.79|20216.85|20096.85|20214.79|20094.79|10
1632019420000|2021-09-19 02:43:40|20214.93|20094.93|20212.98|20092.98|20214.93|20094.93|20212.96|20092.96|9
1632019430000|2021-09-19 02:43:50|20213.14|20093.14|20214.41|20094.41|20214.41|20094.41|20212.61|20092.61|8
1632019440000|2021-09-19 02:44:00|20214.77|20094.77|20217.59|20097.59|20217.59|20097.59|20214.77|20094.77|10
1632019450000|2021-09-19 02:44:10|20218.34|20098.34|20219.27|20099.27|20219.27|20099.27|20218.34|20098.34|8
1632019460000|2021-09-19 02:44:20|20220.42|20100.42|20220.41|20100.41|20220.46|20100.46|20219.8|20099.8|10
1632019470000|2021-09-19 02:44:30|20220.52|20100.52|20222.1|20102.1|20222.1|20102.1|20220.3|20100.3|10
1632019480000|2021-09-19 02:44:40|20222.05|20102.05|20221.76|20101.76|20222.82|20102.82|20221.59|20101.59|10
1632019490000|2021-09-19 02:44:50|20221.45|20101.45|20222.18|20102.18|20222.43|20102.43|20221.31|20101.31|9
1632019500000|2021-09-19 02:45:00|20222.12|20102.12|20220.46|20100.46|20222.12|20102.12|20220.46|20100.46|7
1632019510000|2021-09-19 02:45:10|20220.36|20100.36|20218.07|20098.07|20220.36|20100.36|20217.93|20097.93|10
1632019520000|2021-09-19 02:45:20|20217.55|20097.55|20215.15|20095.15|20217.63|20097.63|20215.15|20095.15|10
1632019530000|2021-09-19 02:45:30|20215.38|20095.38|20212.96|20092.96|20215.57|20095.57|20212.96|20092.96|10
1632019540000|2021-09-19 02:45:40|20212.77|20092.77|20214.16|20094.16|20214.16|20094.16|20211.68|20091.68|10
1632019550000|2021-09-19 02:45:50|20214.27|20094.27|20213.84|20093.84|20214.46|20094.46|20213.84|20093.84|9
1632019560000|2021-09-19 02:46:00|20211.74|20091.74|20208.86|20088.86|20211.74|20091.74|20208.86|20088.86|10
1632019570000|2021-09-19 02:46:10|20208.22|20088.22|20204.67|20084.67|20208.22|20088.22|20204.67|20084.67|10
1632019580000|2021-09-19 02:46:20|20204.1|20084.1|20203.72|20083.72|20204.1|20084.1|20203.64|20083.64|10
1632019590000|2021-09-19 02:46:30|20203.76|20083.76|20202.93|20082.93|20203.76|20083.76|20202.05|20082.05|10
1632019600000|2021-09-19 02:46:40|20203.4|20083.4|20203.43|20083.43|20203.65|20083.65|20203.36|20083.36|8
1632019610000|2021-09-19 02:46:50|20203.32|20083.32|20201|20081|20203.32|20083.32|20201|20081|10
1632019620000|2021-09-19 02:47:00|20200.85|20080.85|20203.17|20083.17|20203.3|20083.3|20200.64|20080.64|9
1632019630000|2021-09-19 02:47:10|20203.64|20083.64|20202.16|20082.16|20203.64|20083.64|20201.77|20081.77|10
1632019640000|2021-09-19 02:47:20|20202.46|20082.46|20203.38|20083.38|20204.02|20084.02|20201.7|20081.7|10
1632019650000|2021-09-19 02:47:30|20203.63|20083.63|20205.4|20085.4|20205.4|20085.4|20203.63|20083.63|10
1632019660000|2021-09-19 02:47:40|20205.77|20085.77|20204.79|20084.79|20205.77|20085.77|20204.65|20084.65|10
1632019670000|2021-09-19 02:47:50|20204.46|20084.46|20206.76|20086.76|20206.8|20086.8|20204.25|20084.25|10
1632019680000|2021-09-19 02:48:00|20206.96|20086.96|20203.93|20083.93|20206.96|20086.96|20203.93|20083.93|10
1632019690000|2021-09-19 02:48:10|20204.07|20084.07|20205.65|20085.65|20205.65|20085.65|20203.84|20083.84|10
1632019700000|2021-09-19 02:48:20|20206.38|20086.38|20207.03|20087.03|20207.07|20087.07|20206.38|20086.38|10
1632019710000|2021-09-19 02:48:30|20207.02|20087.02|20208.49|20088.49|20208.49|20088.49|20207.02|20087.02|8
1632019720000|2021-09-19 02:48:40|20209.02|20089.02|20210.37|20090.37|20210.37|20090.37|20209.02|20089.02|10
1632019730000|2021-09-19 02:48:50|20210.45|20090.45|20209.42|20089.42|20210.45|20090.45|20209.42|20089.42|10
1632019740000|2021-09-19 02:49:00|20209.06|20089.06|20209.56|20089.56|20209.85|20089.85|20208.65|20088.65|10
1632019750000|2021-09-19 02:49:10|20209.84|20089.84|20211.05|20091.05|20211.05|20091.05|20209.71|20089.71|7
1632019760000|2021-09-19 02:49:20|20211.99|20091.99|20211.45|20091.45|20211.99|20091.99|20211.03|20091.03|10
1632019770000|2021-09-19 02:49:30|20212.54|20092.54|20217.13|20097.13|20217.49|20097.49|20212.51|20092.51|10
1632019780000|2021-09-19 02:49:40|20218.06|20098.06|20225.06|20105.06|20225.06|20105.06|20218.06|20098.06|9
1632019790000|2021-09-19 02:49:50|20224.86|20104.86|20227.77|20107.77|20227.77|20107.77|20224.86|20104.86|6
1632019800000|2021-09-19 02:50:00|20227.64|20107.64|20226.41|20106.41|20227.64|20107.64|20225.98|20105.98|10
1632019810000|2021-09-19 02:50:10|20226.44|20106.44|20226.51|20106.51|20227.46|20107.46|20226.4|20106.4|9
1632019820000|2021-09-19 02:50:20|20227.65|20107.65|20228.8|20108.8|20229.23|20109.23|20227.57|20107.57|10
1632019830000|2021-09-19 02:50:30|20228.36|20108.36|20227.26|20107.26|20228.36|20108.36|20226.39|20106.39|10
1632019840000|2021-09-19 02:50:40|20227.1|20107.1|20227.2|20107.2|20227.67|20107.67|20226.74|20106.74|10
1632019850000|2021-09-19 02:50:50|20227.16|20107.16|20225.85|20105.85|20227.21|20107.21|20225.57|20105.57|9
1632019860000|2021-09-19 02:51:00|20226.66|20106.66|20226.67|20106.67|20226.88|20106.88|20225.96|20105.96|9
1632019870000|2021-09-19 02:51:10|20226.81|20106.81|20228.54|20108.54|20228.54|20108.54|20226.81|20106.81|9
1632019880000|2021-09-19 02:51:20|20229.33|20109.33|20230.14|20110.14|20230.14|20110.14|20229.33|20109.33|9
1632019890000|2021-09-19 02:51:30|20230.16|20110.16|20232.52|20112.52|20232.68|20112.68|20229.8|20109.8|10
1632019900000|2021-09-19 02:51:40|20232.57|20112.57|20233.92|20113.92|20233.92|20113.92|20231.86|20111.86|10
1632019910000|2021-09-19 02:51:50|20234.16|20114.16|20237.93|20117.93|20237.93|20117.93|20234.16|20114.16|9
1632019920000|2021-09-19 02:52:00|20238.1|20118.1|20240.52|20120.52|20240.52|20120.52|20238.1|20118.1|8
1632019930000|2021-09-19 02:52:10|20240.48|20120.48|20238.4|20118.4|20240.52|20120.52|20238.4|20118.4|10
1632019940000|2021-09-19 02:52:20|20238.31|20118.31|20235.43|20115.43|20238.46|20118.46|20235.23|20115.23|8
1632019950000|2021-09-19 02:52:30|20234.2|20114.2|20234.33|20114.33|20234.33|20114.33|20233.38|20113.38|9
1632019960000|2021-09-19 02:52:40|20233.73|20113.73|20232.73|20112.73|20233.96|20113.96|20232.73|20112.73|9
1632019970000|2021-09-19 02:52:50|20232.69|20112.69|20232.93|20112.93|20232.93|20112.93|20232.12|20112.12|6
1632019980000|2021-09-19 02:53:00|20232.73|20112.73|20234.84|20114.84|20234.84|20114.84|20232.7|20112.7|9
1632019990000|2021-09-19 02:53:10|20234.91|20114.91|20236.04|20116.04|20236.04|20116.04|20234.91|20114.91|10
1632020000000|2021-09-19 02:53:20|20236.35|20116.35|20235.51|20115.51|20236.92|20116.92|20235.23|20115.23|10
1632020010000|2021-09-19 02:53:30|20235.27|20115.27|20234.91|20114.91|20235.32|20115.32|20234.59|20114.59|10
1632020020000|2021-09-19 02:53:40|20234.85|20114.85|20234.72|20114.72|20235.02|20115.02|20234.57|20114.57|7
1632020030000|2021-09-19 02:53:50|20234.58|20114.58|20233.47|20113.47|20234.71|20114.71|20232.93|20112.93|10
1632020040000|2021-09-19 02:54:00|20233.68|20113.68|20234.32|20114.32|20234.36|20114.36|20233.31|20113.31|10
1632020050000|2021-09-19 02:54:10|20234.55|20114.55|20235.22|20115.22|20235.28|20115.28|20234.55|20114.55|8
1632020060000|2021-09-19 02:54:20|20235.58|20115.58|20237.33|20117.33|20237.33|20117.33|20235.43|20115.43|7
1632020070000|2021-09-19 02:54:30|20237.34|20117.34|20239.57|20119.57|20239.57|20119.57|20237.33|20117.33|9
1632020080000|2021-09-19 02:54:40|20239.78|20119.78|20240.63|20120.63|20240.63|20120.63|20239.78|20119.78|9
1632020090000|2021-09-19 02:54:50|20240.72|20120.72|20244.54|20124.54|20244.54|20124.54|20240.72|20120.72|10
1632020100000|2021-09-19 02:55:00|20244.47|20124.47|20245.34|20125.34|20245.57|20125.57|20244.47|20124.47|9
1632020110000|2021-09-19 02:55:10|20245.32|20125.32|20245.74|20125.74|20245.74|20125.74|20244.72|20124.72|8
1632020120000|2021-09-19 02:55:20|20246.09|20126.09|20246.95|20126.95|20247.25|20127.25|20246.09|20126.09|9
1632020130000|2021-09-19 02:55:30|20246.48|20126.48|20247.04|20127.04|20247.27|20127.27|20246.28|20126.28|9
1632020140000|2021-09-19 02:55:40|20247.09|20127.09|20246.02|20126.02|20247.09|20127.09|20246.02|20126.02|10
1632020150000|2021-09-19 02:55:50|20245.83|20125.83|20245.57|20125.57|20245.83|20125.83|20245.4|20125.4|10
1632020160000|2021-09-19 02:56:00|20245.76|20125.76|20244.72|20124.72|20245.79|20125.79|20244.72|20124.72|9
1632020170000|2021-09-19 02:56:10|20244.68|20124.68|20240.69|20120.69|20244.68|20124.68|20240.69|20120.69|9
1632020180000|2021-09-19 02:56:20|20240.66|20120.66|20239.72|20119.72|20240.66|20120.66|20239.57|20119.57|9
1632020190000|2021-09-19 02:56:30|20239.92|20119.92|20239.79|20119.79|20240.28|20120.28|20239.79|20119.79|9
1632020200000|2021-09-19 02:56:40|20239.94|20119.94|20244.19|20124.19|20244.19|20124.19|20239.6|20119.6|9
1632020210000|2021-09-19 02:56:50|20247.75|20127.75|20248.59|20128.59|20249.67|20129.67|20247.75|20127.75|9
1632020220000|2021-09-19 02:57:00|20248.41|20128.41|20249.21|20129.21|20249.21|20129.21|20248.24|20128.24|8
1632020230000|2021-09-19 02:57:10|20249.1|20129.1|20249.33|20129.33|20249.37|20129.37|20249.1|20129.1|9
1632020240000|2021-09-19 02:57:20|20249.36|20129.36|20249.09|20129.09|20249.8|20129.8|20249.09|20129.09|10
1632020250000|2021-09-19 02:57:30|20248.95|20128.95|20250.18|20130.18|20250.18|20130.18|20248.84|20128.84|9
1632020260000|2021-09-19 02:57:40|20250.49|20130.49|20250.17|20130.17|20251.04|20131.04|20250.17|20130.17|9
1632020270000|2021-09-19 02:57:50|20250.07|20130.07|20249.61|20129.61|20250.13|20130.13|20249.59|20129.59|9
1632020280000|2021-09-19 02:58:00|20249.63|20129.63|20251.97|20131.97|20252|20132|20249.03|20129.03|10
1632020290000|2021-09-19 02:58:10|20251.38|20131.38|20250.71|20130.71|20251.85|20131.85|20250.71|20130.71|10
1632020300000|2021-09-19 02:58:20|20250.92|20130.92|20252.42|20132.42|20252.42|20132.42|20250.92|20130.92|9
1632020310000|2021-09-19 02:58:30|20252.41|20132.41|20255.93|20135.93|20255.93|20135.93|20252.3|20132.3|10
1632020320000|2021-09-19 02:58:40|20256.07|20136.07|20257.49|20137.49|20257.51|20137.51|20256.07|20136.07|8
1632020330000|2021-09-19 02:58:50|20257.5|20137.5|20258.26|20138.26|20258.9|20138.9|20257.5|20137.5|8
1632020340000|2021-09-19 02:59:00|20258.35|20138.35|20261.43|20141.43|20261.43|20141.43|20258.35|20138.35|9
1632020350000|2021-09-19 02:59:10|20262.02|20142.02|20261.38|20141.38|20262.6|20142.6|20261.38|20141.38|9
1632020360000|2021-09-19 02:59:20|20261.25|20141.25|20261.2|20141.2|20261.63|20141.63|20260.94|20140.94|10
1632020370000|2021-09-19 02:59:30|20260.93|20140.93|20260.39|20140.39|20260.93|20140.93|20260.19|20140.19|10
1632020380000|2021-09-19 02:59:40|20260.36|20140.36|20259.8|20139.8|20260.79|20140.79|20259.8|20139.8|8
1632020390000|2021-09-19 02:59:50|20259.9|20139.9|20259.84|20139.84|20259.9|20139.9|20259.45|20139.45|10
1632020400000|2021-09-19 03:00:00|20259.81|20139.81|20257.67|20137.67|20259.91|20139.91|20257.67|20137.67|10
1632020410000|2021-09-19 03:00:10|20257.69|20137.69|20258.43|20138.43|20258.43|20138.43|20257.25|20137.25|10
1632020420000|2021-09-19 03:00:20|20258.49|20138.49|20257.87|20137.87|20258.77|20138.77|20257.76|20137.76|8
1632020430000|2021-09-19 03:00:30|20257.92|20137.92|20257.96|20137.96|20259.26|20139.26|20257.92|20137.92|9
1632020440000|2021-09-19 03:00:40|20257.97|20137.97|20257.57|20137.57|20257.97|20137.97|20257.16|20137.16|9
1632020450000|2021-09-19 03:00:50|20257.27|20137.27|20257.82|20137.82|20258.11|20138.11|20256.79|20136.79|10
1632020460000|2021-09-19 03:01:00|20258.43|20138.43|20259.89|20139.89|20260.03|20140.03|20258.43|20138.43|10
1632020470000|2021-09-19 03:01:10|20260|20140|20261.03|20141.03|20261.03|20141.03|20260|20140|10
1632020480000|2021-09-19 03:01:20|20261.04|20141.04|20264.44|20144.44|20264.8|20144.8|20261.04|20141.04|9
1632020490000|2021-09-19 03:01:30|20264.5|20144.5|20267.09|20147.09|20267.09|20147.09|20264.5|20144.5|10
1632020500000|2021-09-19 03:01:40|20267.29|20147.29|20268.87|20148.87|20269.61|20149.61|20267.29|20147.29|10
1632020510000|2021-09-19 03:01:50|20269.29|20149.29|20269.88|20149.88|20269.88|20149.88|20269.09|20149.09|10
1632020520000|2021-09-19 03:02:00|20269.94|20149.94|20270.77|20150.77|20270.89|20150.89|20269.94|20149.94|10
1632020530000|2021-09-19 03:02:10|20271.17|20151.17|20270.66|20150.66|20271.18|20151.18|20270.61|20150.61|8
1632020540000|2021-09-19 03:02:20|20270.62|20150.62|20270.73|20150.73|20270.73|20150.73|20270.3|20150.3|9
1632020550000|2021-09-19 03:02:30|20270.67|20150.67|20269.68|20149.68|20270.7|20150.7|20269.46|20149.46|10
1632020560000|2021-09-19 03:02:40|20268.9|20148.9|20268.29|20148.29|20269.28|20149.28|20268.22|20148.22|8
1632020570000|2021-09-19 03:02:50|20268.15|20148.15|20268.06|20148.06|20268.22|20148.22|20267.39|20147.39|10
1632020580000|2021-09-19 03:03:00|20268.1|20148.1|20266.38|20146.38|20268.84|20148.84|20266.38|20146.38|10
1632020590000|2021-09-19 03:03:10|20266.37|20146.37|20263.93|20143.93|20266.37|20146.37|20263.93|20143.93|9
1632020600000|2021-09-19 03:03:20|20263.7|20143.7|20261.96|20141.96|20263.7|20143.7|20261.81|20141.81|10
1632020610000|2021-09-19 03:03:30|20261.78|20141.78|20260.38|20140.38|20261.78|20141.78|20259.85|20139.85|9
1632020620000|2021-09-19 03:03:40|20260.11|20140.11|20259.83|20139.83|20260.11|20140.11|20259.81|20139.81|8
1632020630000|2021-09-19 03:03:50|20259.74|20139.74|20257.65|20137.65|20260.4|20140.4|20257.65|20137.65|10
1632020640000|2021-09-19 03:04:00|20257.47|20137.47|20256.7|20136.7|20257.47|20137.47|20256.22|20136.22|10
1632020650000|2021-09-19 03:04:10|20256.82|20136.82|20259|20139|20259.59|20139.59|20256.82|20136.82|9
1632020660000|2021-09-19 03:04:20|20258.94|20138.94|20260.16|20140.16|20260.16|20140.16|20258.94|20138.94|8
1632020670000|2021-09-19 03:04:30|20260.32|20140.32|20259.76|20139.76|20261.04|20141.04|20259.57|20139.57|10
1632020680000|2021-09-19 03:04:40|20260.2|20140.2|20261.22|20141.22|20261.37|20141.37|20260.18|20140.18|9
1632020690000|2021-09-19 03:04:50|20261.2|20141.2|20261.71|20141.71|20261.71|20141.71|20261.2|20141.2|7
1632020700000|2021-09-19 03:05:00|20261.72|20141.72|20260.99|20140.99|20261.87|20141.87|20260.99|20140.99|8
1632020710000|2021-09-19 03:05:10|20260.66|20140.66|20256.74|20136.74|20260.66|20140.66|20256.74|20136.74|10
1632020720000|2021-09-19 03:05:20|20256.8|20136.8|20255.9|20135.9|20256.8|20136.8|20255.9|20135.9|7
1632020730000|2021-09-19 03:05:30|20255.56|20135.56|20253.69|20133.69|20255.56|20135.56|20253.51|20133.51|9
1632020740000|2021-09-19 03:05:40|20253.77|20133.77|20252.73|20132.73|20253.77|20133.77|20252.44|20132.44|6
1632020750000|2021-09-19 03:05:50|20252.96|20132.96|20251.22|20131.22|20253.23|20133.23|20251.22|20131.22|9
1632020760000|2021-09-19 03:06:00|20251.51|20131.51|20248.72|20128.72|20251.51|20131.51|20248.66|20128.66|9
1632020770000|2021-09-19 03:06:10|20248.85|20128.85|20247.24|20127.24|20248.93|20128.93|20247.24|20127.24|8
1632020780000|2021-09-19 03:06:20|20246.75|20126.75|20243.78|20123.78|20246.75|20126.75|20243.78|20123.78|9
1632020790000|2021-09-19 03:06:30|20243.65|20123.65|20240.23|20120.23|20243.65|20123.65|20240.09|20120.09|10
1632020800000|2021-09-19 03:06:40|20240.19|20120.19|20238.55|20118.55|20240.19|20120.19|20238.55|20118.55|9
1632020810000|2021-09-19 03:06:50|20238.6|20118.6|20237.37|20117.37|20238.6|20118.6|20237.35|20117.35|8
1632020820000|2021-09-19 03:07:00|20237.56|20117.56|20237.58|20117.58|20237.74|20117.74|20237.41|20117.41|6
1632020830000|2021-09-19 03:07:10|20237.72|20117.72|20237.32|20117.32|20237.72|20117.72|20237.29|20117.29|8
1632020840000|2021-09-19 03:07:20|20237.44|20117.44|20237.19|20117.19|20238.11|20118.11|20237.19|20117.19|9
1632020850000|2021-09-19 03:07:30|20237.45|20117.45|20236.5|20116.5|20237.99|20117.99|20236.5|20116.5|10
1632020860000|2021-09-19 03:07:40|20236.58|20116.58|20234.96|20114.96|20236.58|20116.58|20234.75|20114.75|9
1632020870000|2021-09-19 03:07:50|20234.93|20114.93|20234.94|20114.94|20235.85|20115.85|20234.93|20114.93|7
1632020880000|2021-09-19 03:08:00|20234.69|20114.69|20234.65|20114.65|20234.69|20114.69|20234.48|20114.48|6
1632020890000|2021-09-19 03:08:10|20234.72|20114.72|20234.94|20114.94|20235.09|20115.09|20234.72|20114.72|7
1632020900000|2021-09-19 03:08:20|20234.97|20114.97|20234.19|20114.19|20235.34|20115.34|20234.19|20114.19|10
1632020910000|2021-09-19 03:08:30|20234.03|20114.03|20231.25|20111.25|20234.03|20114.03|20231.14|20111.14|10
1632020920000|2021-09-19 03:08:40|20230.99|20110.99|20228.93|20108.93|20230.99|20110.99|20228.51|20108.51|9
1632020930000|2021-09-19 03:08:50|20228.9|20108.9|20227.22|20107.22|20228.9|20108.9|20226.98|20106.98|7
1632020940000|2021-09-19 03:09:00|20227.32|20107.32|20227.8|20107.8|20227.8|20107.8|20227.12|20107.12|5
1632020950000|2021-09-19 03:09:10|20227.81|20107.81|20225.88|20105.88|20227.85|20107.85|20225.88|20105.88|6
1632020960000|2021-09-19 03:09:20|20225.83|20105.83|20225.11|20105.11|20225.83|20105.83|20224.97|20104.97|8
1632020970000|2021-09-19 03:09:30|20225.26|20105.26|20225.82|20105.82|20226.08|20106.08|20225.11|20105.11|8
1632020980000|2021-09-19 03:09:40|20225.76|20105.76|20225.67|20105.67|20225.99|20105.99|20225.67|20105.67|10
1632020990000|2021-09-19 03:09:50|20225.45|20105.45|20225.9|20105.9|20226.14|20106.14|20225.45|20105.45|9
1632021000000|2021-09-19 03:10:00|20225.49|20105.49|20223.46|20103.46|20225.49|20105.49|20223.46|20103.46|10
1632021010000|2021-09-19 03:10:10|20223.71|20103.71|20228.77|20108.77|20228.77|20108.77|20223.6|20103.6|10
1632021020000|2021-09-19 03:10:20|20228.79|20108.79|20231.33|20111.33|20231.33|20111.33|20228.79|20108.79|10
1632021030000|2021-09-19 03:10:30|20230.96|20110.96|20230.7|20110.7|20232.15|20112.15|20230.7|20110.7|9
1632021040000|2021-09-19 03:10:40|20230.8|20110.8|20230.27|20110.27|20231.16|20111.16|20230.27|20110.27|10
1632021050000|2021-09-19 03:10:50|20230.58|20110.58|20230.01|20110.01|20230.61|20110.61|20229.8|20109.8|10
1632021060000|2021-09-19 03:11:00|20230.14|20110.14|20231.19|20111.19|20231.31|20111.31|20229.78|20109.78|10
1632021070000|2021-09-19 03:11:10|20231.59|20111.59|20230.38|20110.38|20231.59|20111.59|20230.18|20110.18|10
1632021080000|2021-09-19 03:11:20|20230.34|20110.34|20230.12|20110.12|20230.34|20110.34|20229.56|20109.56|10
1632021090000|2021-09-19 03:11:30|20229.57|20109.57|20230.24|20110.24|20230.53|20110.53|20229.57|20109.57|10
1632021100000|2021-09-19 03:11:40|20230.13|20110.13|20230.98|20110.98|20231.37|20111.37|20230.11|20110.11|10
1632021110000|2021-09-19 03:11:50|20230.8|20110.8|20232.71|20112.71|20232.71|20112.71|20230.54|20110.54|10
1632021120000|2021-09-19 03:12:00|20232.47|20112.47|20232.04|20112.04|20232.62|20112.62|20231.78|20111.78|10
1632021130000|2021-09-19 03:12:10|20231.87|20111.87|20232.35|20112.35|20232.63|20112.63|20231.87|20111.87|9
1632021140000|2021-09-19 03:12:20|20232.39|20112.39|20231.86|20111.86|20232.39|20112.39|20231.86|20111.86|10
1632021150000|2021-09-19 03:12:30|20231.87|20111.87|20233.08|20113.08|20233.08|20113.08|20231.78|20111.78|9
1632021160000|2021-09-19 03:12:40|20232.99|20112.99|20231.87|20111.87|20233.08|20113.08|20231.87|20111.87|10
1632021170000|2021-09-19 03:12:50|20231.9|20111.9|20230.77|20110.77|20231.9|20111.9|20230.77|20110.77|10
1632021180000|2021-09-19 03:13:00|20230.8|20110.8|20231.06|20111.06|20231.06|20111.06|20230.35|20110.35|8
1632021190000|2021-09-19 03:13:10|20231.18|20111.18|20231.38|20111.38|20231.47|20111.47|20231.18|20111.18|7
1632021200000|2021-09-19 03:13:20|20231.4|20111.4|20231.84|20111.84|20232.38|20112.38|20231.37|20111.37|9
1632021210000|2021-09-19 03:13:30|20231.55|20111.55|20230.13|20110.13|20231.55|20111.55|20230.13|20110.13|10
1632021220000|2021-09-19 03:13:40|20229.25|20109.25|20229.84|20109.84|20229.84|20109.84|20229.02|20109.02|10
1632021230000|2021-09-19 03:13:50|20229.69|20109.69|20229.51|20109.51|20229.89|20109.89|20229.25|20109.25|8
1632021240000|2021-09-19 03:14:00|20229.36|20109.36|20229.04|20109.04|20229.57|20109.57|20229.04|20109.04|9
1632021250000|2021-09-19 03:14:10|20228.89|20108.89|20226.06|20106.06|20228.89|20108.89|20226.06|20106.06|9
1632021260000|2021-09-19 03:14:20|20226.01|20106.01|20226.53|20106.53|20226.53|20106.53|20226.01|20106.01|7
1632021270000|2021-09-19 03:14:30|20226.52|20106.52|20225.28|20105.28|20226.52|20106.52|20225.28|20105.28|9
1632021280000|2021-09-19 03:14:40|20225.23|20105.23|20225.25|20105.25|20225.26|20105.26|20224.88|20104.88|10
1632021290000|2021-09-19 03:14:50|20225.17|20105.17|20224.98|20104.98|20225.22|20105.22|20224.98|20104.98|9
1632021300000|2021-09-19 03:15:00|20225.1|20105.1|20225.67|20105.67|20225.67|20105.67|20224.97|20104.97|9
1632021310000|2021-09-19 03:15:10|20225.73|20105.73|20223.6|20103.6|20225.73|20105.73|20223.6|20103.6|9
1632021320000|2021-09-19 03:15:20|20223.55|20103.55|20220.3|20100.3|20223.55|20103.55|20220.3|20100.3|8
1632021330000|2021-09-19 03:15:30|20218.72|20098.72|20219.68|20099.68|20219.76|20099.76|20218.45|20098.45|9
1632021340000|2021-09-19 03:15:40|20219.62|20099.62|20219.89|20099.89|20219.89|20099.89|20219.53|20099.53|9
1632021350000|2021-09-19 03:15:50|20219.9|20099.9|20216.6|20096.6|20219.9|20099.9|20216.6|20096.6|9
1632021360000|2021-09-19 03:16:00|20215.62|20095.62|20213.25|20093.25|20215.62|20095.62|20213.25|20093.25|10
1632021370000|2021-09-19 03:16:10|20213.57|20093.57|20211.38|20091.38|20213.57|20093.57|20211.38|20091.38|9
1632021380000|2021-09-19 03:16:20|20211.35|20091.35|20209.95|20089.95|20211.43|20091.43|20209.95|20089.95|8
1632021390000|2021-09-19 03:16:30|20209.88|20089.88|20207.4|20087.4|20209.88|20089.88|20207.4|20087.4|10
1632021400000|2021-09-19 03:16:40|20207.79|20087.79|20206.05|20086.05|20207.79|20087.79|20206.05|20086.05|9
1632021410000|2021-09-19 03:16:50|20206.07|20086.07|20199.34|20079.34|20206.07|20086.07|20199.34|20079.34|10
1632021420000|2021-09-19 03:17:00|20199.47|20079.47|20198.96|20078.96|20200.45|20080.45|20198.96|20078.96|10
1632021430000|2021-09-19 03:17:10|20198.22|20078.22|20193.22|20073.22|20198.22|20078.22|20193.22|20073.22|9
1632021440000|2021-09-19 03:17:20|20193.21|20073.21|20192.49|20072.49|20194.21|20074.21|20192.49|20072.49|10
1632021450000|2021-09-19 03:17:30|20192.55|20072.55|20190.8|20070.8|20193.29|20073.29|20190.79|20070.79|10
1632021460000|2021-09-19 03:17:40|20190.28|20070.28|20181.79|20061.79|20190.28|20070.28|20181.79|20061.79|10
1632021470000|2021-09-19 03:17:50|20181.73|20061.73|20181.52|20061.52|20181.73|20061.73|20181.04|20061.04|10
1632021480000|2021-09-19 03:18:00|20181.64|20061.64|20183.09|20063.09|20183.09|20063.09|20181.23|20061.23|8
1632021490000|2021-09-19 03:18:10|20183.03|20063.03|20181.85|20061.85|20183.03|20063.03|20181.85|20061.85|9
1632021500000|2021-09-19 03:18:20|20181.77|20061.77|20175.01|20055.01|20181.87|20061.87|20175.01|20055.01|10
1632021510000|2021-09-19 03:18:30|20174.95|20054.95|20170.63|20050.63|20174.95|20054.95|20170.63|20050.63|10
1632021520000|2021-09-19 03:18:40|20170.3|20050.3|20165.63|20045.63|20170.3|20050.3|20165.63|20045.63|10
1632021530000|2021-09-19 03:18:50|20165.62|20045.62|20164.13|20044.13|20166.38|20046.38|20164.13|20044.13|9
1632021540000|2021-09-19 03:19:00|20164.12|20044.12|20161.79|20041.79|20164.12|20044.12|20161.7|20041.7|8
1632021550000|2021-09-19 03:19:10|20161.92|20041.92|20161.42|20041.42|20161.92|20041.92|20160.67|20040.67|10
1632021560000|2021-09-19 03:19:20|20161.45|20041.45|20161.94|20041.94|20162.02|20042.02|20161.38|20041.38|9
1632021570000|2021-09-19 03:19:30|20161.87|20041.87|20167.56|20047.56|20167.56|20047.56|20161.87|20041.87|8
1632021580000|2021-09-19 03:19:40|20168.61|20048.61|20169.88|20049.88|20170.23|20050.23|20168.61|20048.61|9
1632021590000|2021-09-19 03:19:50|20170.31|20050.31|20170.25|20050.25|20170.68|20050.68|20170.02|20050.02|8
1632021600000|2021-09-19 03:20:00|20170.19|20050.19|20165.58|20045.58|20170.45|20050.45|20165.58|20045.58|9
1632021610000|2021-09-19 03:20:10|20165.05|20045.05|20163.02|20043.02|20165.05|20045.05|20163.02|20043.02|10
1632021620000|2021-09-19 03:20:20|20162.96|20042.96|20162.37|20042.37|20162.96|20042.96|20162.25|20042.25|9
1632021630000|2021-09-19 03:20:30|20162.76|20042.76|20162.01|20042.01|20163.35|20043.35|20161.94|20041.94|10
1632021640000|2021-09-19 03:20:40|20162.51|20042.51|20165.36|20045.36|20165.36|20045.36|20162.51|20042.51|10
1632021650000|2021-09-19 03:20:50|20165.96|20045.96|20168.38|20048.38|20168.38|20048.38|20165.96|20045.96|9
1632021660000|2021-09-19 03:21:00|20170.21|20050.21|20171.71|20051.71|20171.84|20051.84|20170.21|20050.21|10
1632021670000|2021-09-19 03:21:10|20171.9|20051.9|20171.96|20051.96|20172.12|20052.12|20171.61|20051.61|9
1632021680000|2021-09-19 03:21:20|20172.04|20052.04|20173.31|20053.31|20173.31|20053.31|20172.04|20052.04|10
1632021690000|2021-09-19 03:21:30|20173.4|20053.4|20175.35|20055.35|20175.38|20055.38|20173.4|20053.4|10
1632021700000|2021-09-19 03:21:40|20174.87|20054.87|20174.71|20054.71|20175.28|20055.28|20174.71|20054.71|8
1632021710000|2021-09-19 03:21:50|20173.59|20053.59|20171.87|20051.87|20173.59|20053.59|20171.84|20051.84|10
1632021720000|2021-09-19 03:22:00|20171.9|20051.9|20170.53|20050.53|20172.06|20052.06|20170.53|20050.53|8
1632021730000|2021-09-19 03:22:10|20170.09|20050.09|20167.14|20047.14|20170.09|20050.09|20167.14|20047.14|10
1632021740000|2021-09-19 03:22:20|20167.37|20047.37|20164.72|20044.72|20167.37|20047.37|20164.72|20044.72|10
1632021750000|2021-09-19 03:22:30|20164.31|20044.31|20164.71|20044.71|20164.73|20044.73|20164.3|20044.3|10
1632021760000|2021-09-19 03:22:40|20164.15|20044.15|20164.6|20044.6|20164.81|20044.81|20164.15|20044.15|10
1632021770000|2021-09-19 03:22:50|20164.32|20044.32|20165.93|20045.93|20165.93|20045.93|20164.32|20044.32|9
1632021780000|2021-09-19 03:23:00|20166.29|20046.29|20166.3|20046.3|20166.6|20046.6|20165.89|20045.89|10
1632021790000|2021-09-19 03:23:10|20165.94|20045.94|20166.44|20046.44|20166.53|20046.53|20165.94|20045.94|9
1632021800000|2021-09-19 03:23:20|20166.85|20046.85|20167.14|20047.14|20167.35|20047.35|20166.85|20046.85|8
1632021810000|2021-09-19 03:23:30|20167.01|20047.01|20168.42|20048.42|20168.42|20048.42|20167.01|20047.01|8
1632021820000|2021-09-19 03:23:40|20168.27|20048.27|20171.55|20051.55|20171.66|20051.66|20168.2|20048.2|10
1632021830000|2021-09-19 03:23:50|20171.57|20051.57|20171.9|20051.9|20171.93|20051.93|20171.57|20051.57|8
1632021840000|2021-09-19 03:24:00|20172.1|20052.1|20169.94|20049.94|20172.2|20052.2|20169.64|20049.64|10
1632021850000|2021-09-19 03:24:10|20169.98|20049.98|20169.58|20049.58|20169.98|20049.98|20169.54|20049.54|10
1632021860000|2021-09-19 03:24:20|20169.71|20049.71|20171.74|20051.74|20171.9|20051.9|20169.71|20049.71|9
1632021870000|2021-09-19 03:24:30|20172|20052|20176.09|20056.09|20176.09|20056.09|20172|20052|10
1632021880000|2021-09-19 03:24:40|20176.23|20056.23|20180.05|20060.05|20180.21|20060.21|20176.23|20056.23|10
1632021890000|2021-09-19 03:24:50|20180.04|20060.04|20181.11|20061.11|20181.13|20061.13|20179.65|20059.65|9
1632021900000|2021-09-19 03:25:00|20180.35|20060.35|20179.88|20059.88|20180.68|20060.68|20179.88|20059.88|10
1632021910000|2021-09-19 03:25:10|20179.92|20059.92|20179.89|20059.89|20180.01|20060.01|20179.68|20059.68|9
1632021920000|2021-09-19 03:25:20|20179.95|20059.95|20180.33|20060.33|20180.56|20060.56|20179.76|20059.76|8
1632021930000|2021-09-19 03:25:30|20180.13|20060.13|20182.05|20062.05|20182.05|20062.05|20179.91|20059.91|10
1632021940000|2021-09-19 03:25:40|20181.96|20061.96|20182.33|20062.33|20182.53|20062.53|20181.56|20061.56|8
1632021950000|2021-09-19 03:25:50|20182.14|20062.14|20181.63|20061.63|20182.74|20062.74|20181.63|20061.63|10
1632021960000|2021-09-19 03:26:00|20181.6|20061.6|20178.92|20058.92|20181.6|20061.6|20178.92|20058.92|10
1632021970000|2021-09-19 03:26:10|20179.01|20059.01|20178.19|20058.19|20179.53|20059.53|20177.91|20057.91|10
1632021980000|2021-09-19 03:26:20|20178.31|20058.31|20177.32|20057.32|20178.87|20058.87|20177.22|20057.22|10
1632021990000|2021-09-19 03:26:30|20177.6|20057.6|20178.4|20058.4|20178.7|20058.7|20177.36|20057.36|10
1632022000000|2021-09-19 03:26:40|20178.83|20058.83|20180.04|20060.04|20180.04|20060.04|20178.76|20058.76|9
1632022010000|2021-09-19 03:26:50|20180.12|20060.12|20181.49|20061.49|20181.49|20061.49|20180.12|20060.12|7
1632022020000|2021-09-19 03:27:00|20181.5|20061.5|20183.78|20063.78|20183.78|20063.78|20180.88|20060.88|10
1632022030000|2021-09-19 03:27:10|20184.3|20064.3|20185.12|20065.12|20185.68|20065.68|20184.3|20064.3|10
1632022040000|2021-09-19 03:27:20|20186.92|20066.92|20186.92|20066.92|20187.41|20067.41|20186.48|20066.48|9
1632022050000|2021-09-19 03:27:30|20186.64|20066.64|20186.94|20066.94|20187.47|20067.47|20186.64|20066.64|10
1632022060000|2021-09-19 03:27:40|20186.85|20066.85|20187.11|20067.11|20187.11|20067.11|20186.19|20066.19|10
1632022070000|2021-09-19 03:27:50|20187.21|20067.21|20187.85|20067.85|20187.99|20067.99|20187.21|20067.21|7
1632022080000|2021-09-19 03:28:00|20187.3|20067.3|20186.17|20066.17|20187.3|20067.3|20186.17|20066.17|10
1632022090000|2021-09-19 03:28:10|20186.52|20066.52|20186.42|20066.42|20186.61|20066.61|20186.36|20066.36|9
1632022100000|2021-09-19 03:28:20|20186.58|20066.58|20186.92|20066.92|20187.4|20067.4|20186.51|20066.51|9
1632022110000|2021-09-19 03:28:30|20186.91|20066.91|20187.65|20067.65|20187.65|20067.65|20186.07|20066.07|8
1632022120000|2021-09-19 03:28:40|20186.95|20066.95|20188.64|20068.64|20188.64|20068.64|20186.78|20066.78|8
1632022130000|2021-09-19 03:28:50|20188.99|20068.99|20190.8|20070.8|20190.8|20070.8|20188.99|20068.99|10
1632022140000|2021-09-19 03:29:00|20190.03|20070.03|20190.63|20070.63|20191.14|20071.14|20189.94|20069.94|9
1632022150000|2021-09-19 03:29:10|20190.66|20070.66|20192.28|20072.28|20192.28|20072.28|20190.66|20070.66|8
1632022160000|2021-09-19 03:29:20|20192.55|20072.55|20193.55|20073.55|20193.55|20073.55|20192.55|20072.55|7
1632022170000|2021-09-19 03:29:30|20193.6|20073.6|20193.42|20073.42|20193.6|20073.6|20192.99|20072.99|6
1632022180000|2021-09-19 03:29:40|20193.53|20073.53|20194.35|20074.35|20194.48|20074.48|20193.53|20073.53|9
1632022190000|2021-09-19 03:29:50|20194.61|20074.61|20194.46|20074.46|20194.61|20074.61|20194.23|20074.23|9
1632022200000|2021-09-19 03:30:00|20194.27|20074.27|20199.92|20079.92|20199.92|20079.92|20194.27|20074.27|9
1632022210000|2021-09-19 03:30:10|20200.34|20080.34|20200.43|20080.43|20201.16|20081.16|20200.25|20080.25|9
1632022220000|2021-09-19 03:30:20|20200.47|20080.47|20200.01|20080.01|20201.07|20081.07|20200.01|20080.01|9
1632022230000|2021-09-19 03:30:30|20199.85|20079.85|20197.9|20077.9|20200.29|20080.29|20197.9|20077.9|9
1632022240000|2021-09-19 03:30:40|20198.05|20078.05|20196.63|20076.63|20198.55|20078.55|20196.63|20076.63|9
1632022250000|2021-09-19 03:30:50|20196.54|20076.54|20194.9|20074.9|20196.54|20076.54|20194.9|20074.9|9
1632022260000|2021-09-19 03:31:00|20194.78|20074.78|20194.93|20074.93|20195.02|20075.02|20194.77|20074.77|8
1632022270000|2021-09-19 03:31:10|20195|20075|20195.07|20075.07|20195.19|20075.19|20195|20075|6
1632022280000|2021-09-19 03:31:20|20195.24|20075.24|20195.41|20075.41|20195.41|20075.41|20195.24|20075.24|3
1632022290000|2021-09-19 03:31:30|20194.98|20074.98|20195.82|20075.82|20195.97|20075.97|20194.98|20074.98|6
1632022300000|2021-09-19 03:31:40|20195.68|20075.68|20192.78|20072.78|20195.68|20075.68|20192.78|20072.78|8
1632022310000|2021-09-19 03:31:50|20192.68|20072.68|20191.71|20071.71|20192.68|20072.68|20191.71|20071.71|7
1632022320000|2021-09-19 03:32:00|20191.54|20071.54|20188.41|20068.41|20191.54|20071.54|20188.41|20068.41|9
1632022330000|2021-09-19 03:32:10|20187.33|20067.33|20185|20065|20187.33|20067.33|20185|20065|10
1632022340000|2021-09-19 03:32:20|20184.61|20064.61|20184.51|20064.51|20184.61|20064.61|20183.46|20063.46|9
1632022350000|2021-09-19 03:32:30|20184.85|20064.85|20185.85|20065.85|20185.85|20065.85|20184.78|20064.78|9
1632022360000|2021-09-19 03:32:40|20185.34|20065.34|20185.17|20065.17|20185.68|20065.68|20185.15|20065.15|9
1632022370000|2021-09-19 03:32:50|20184.92|20064.92|20183.69|20063.69|20184.92|20064.92|20183.64|20063.64|9
1632022380000|2021-09-19 03:33:00|20183.76|20063.76|20179.73|20059.73|20183.76|20063.76|20179.73|20059.73|9
1632022390000|2021-09-19 03:33:10|20179.38|20059.38|20180.1|20060.1|20180.12|20060.12|20179.33|20059.33|9
1632022400000|2021-09-19 03:33:20|20180.07|20060.07|20179.03|20059.03|20180.1|20060.1|20178.96|20058.96|9
1632022410000|2021-09-19 03:33:30|20179.29|20059.29|20177.5|20057.5|20179.91|20059.91|20177.31|20057.31|10
1632022420000|2021-09-19 03:33:40|20177.47|20057.47|20177.58|20057.58|20178.47|20058.47|20177.47|20057.47|8
1632022430000|2021-09-19 03:33:50|20177.59|20057.59|20176.79|20056.79|20177.59|20057.59|20176.79|20056.79|7
1632022440000|2021-09-19 03:34:00|20176.78|20056.78|20177.96|20057.96|20178.09|20058.09|20176.78|20056.78|8
1632022450000|2021-09-19 03:34:10|20178.29|20058.29|20178.86|20058.86|20178.92|20058.92|20178.29|20058.29|8
1632022460000|2021-09-19 03:34:20|20178.83|20058.83|20179.9|20059.9|20179.9|20059.9|20178.31|20058.31|7
1632022470000|2021-09-19 03:34:30|20179.86|20059.86|20180.77|20060.77|20180.77|20060.77|20179.51|20059.51|10
1632022480000|2021-09-19 03:34:40|20180.81|20060.81|20183.59|20063.59|20183.75|20063.75|20180.81|20060.81|9
1632022490000|2021-09-19 03:34:50|20183.49|20063.49|20185.34|20065.34|20185.36|20065.36|20183.43|20063.43|8
1632022500000|2021-09-19 03:35:00|20185.45|20065.45|20184.94|20064.94|20185.45|20065.45|20184.4|20064.4|7
1632022510000|2021-09-19 03:35:10|20184.99|20064.99|20183.64|20063.64|20185.02|20065.02|20183.64|20063.64|10
1632022520000|2021-09-19 03:35:20|20183.73|20063.73|20182|20062|20183.73|20063.73|20182|20062|7
1632022530000|2021-09-19 03:35:30|20182.17|20062.17|20181.27|20061.27|20182.17|20062.17|20181.27|20061.27|9
1632022540000|2021-09-19 03:35:40|20182.21|20062.21|20183.94|20063.94|20183.94|20063.94|20182.21|20062.21|9
1632022550000|2021-09-19 03:35:50|20183.96|20063.96|20185.14|20065.14|20185.14|20065.14|20183.96|20063.96|9
1632022560000|2021-09-19 03:36:00|20185.8|20065.8|20186.48|20066.48|20186.48|20066.48|20185.8|20065.8|7
1632022570000|2021-09-19 03:36:10|20186.13|20066.13|20186.51|20066.51|20186.89|20066.89|20185.9|20065.9|10
1632022580000|2021-09-19 03:36:20|20187.04|20067.04|20189.78|20069.78|20189.88|20069.88|20187.04|20067.04|10
1632022590000|2021-09-19 03:36:30|20189.85|20069.85|20191.03|20071.03|20191.03|20071.03|20189.85|20069.85|10
1632022600000|2021-09-19 03:36:40|20192.53|20072.53|20193.61|20073.61|20193.97|20073.97|20192.53|20072.53|10
1632022610000|2021-09-19 03:36:50|20193.59|20073.59|20195.52|20075.52|20195.52|20075.52|20193.59|20073.59|9
1632022620000|2021-09-19 03:37:00|20195.27|20075.27|20196.32|20076.32|20196.32|20076.32|20195.09|20075.09|9
1632022630000|2021-09-19 03:37:10|20196.44|20076.44|20199.59|20079.59|20199.59|20079.59|20196.44|20076.44|9
1632022640000|2021-09-19 03:37:20|20199.69|20079.69|20200.94|20080.94|20200.94|20080.94|20199.69|20079.69|9
1632022650000|2021-09-19 03:37:30|20201.11|20081.11|20203.91|20083.91|20203.91|20083.91|20201.11|20081.11|8
1632022660000|2021-09-19 03:37:40|20204.08|20084.08|20209.82|20089.82|20209.85|20089.85|20204.08|20084.08|10
1632022670000|2021-09-19 03:37:50|20209.86|20089.86|20210.44|20090.44|20210.44|20090.44|20209.59|20089.59|9
1632022680000|2021-09-19 03:38:00|20210.58|20090.58|20213.06|20093.06|20213.06|20093.06|20210.58|20090.58|7
1632022690000|2021-09-19 03:38:10|20213.76|20093.76|20215.84|20095.84|20215.84|20095.84|20213.76|20093.76|10
1632022700000|2021-09-19 03:38:20|20215.91|20095.91|20213.96|20093.96|20215.91|20095.91|20213.96|20093.96|10
1632022710000|2021-09-19 03:38:30|20214.24|20094.24|20214.35|20094.35|20214.94|20094.94|20213.81|20093.81|10
1632022720000|2021-09-19 03:38:40|20214.31|20094.31|20212.34|20092.34|20214.31|20094.31|20212.34|20092.34|9
1632022730000|2021-09-19 03:38:50|20211|20091|20209.99|20089.99|20211.08|20091.08|20209.99|20089.99|9
1632022740000|2021-09-19 03:39:00|20210.17|20090.17|20211.65|20091.65|20211.73|20091.73|20209.86|20089.86|10
1632022750000|2021-09-19 03:39:10|20211.77|20091.77|20211.52|20091.52|20211.92|20091.92|20211.48|20091.48|8
1632022760000|2021-09-19 03:39:20|20211.59|20091.59|20212.91|20092.91|20213.23|20093.23|20211.03|20091.03|9
1632022770000|2021-09-19 03:39:30|20213.24|20093.24|20214.84|20094.84|20214.84|20094.84|20213.24|20093.24|10
1632022780000|2021-09-19 03:39:40|20214.53|20094.53|20215|20095|20215.36|20095.36|20214.53|20094.53|9
1632022790000|2021-09-19 03:39:50|20214.83|20094.83|20213.17|20093.17|20214.83|20094.83|20212.87|20092.87|10
1632022800000|2021-09-19 03:40:00|20213|20093|20212.71|20092.71|20213.29|20093.29|20212.71|20092.71|10
1632022810000|2021-09-19 03:40:10|20212.56|20092.56|20209.47|20089.47|20212.56|20092.56|20209.47|20089.47|10
1632022820000|2021-09-19 03:40:20|20209.48|20089.48|20208.55|20088.55|20209.48|20089.48|20208.24|20088.24|10
1632022830000|2021-09-19 03:40:30|20208.39|20088.39|20208.28|20088.28|20208.48|20088.48|20207.88|20087.88|8
1632022840000|2021-09-19 03:40:40|20208.26|20088.26|20208.1|20088.1|20208.31|20088.31|20208.08|20088.08|9
1632022850000|2021-09-19 03:40:50|20208.12|20088.12|20207.61|20087.61|20208.12|20088.12|20207.61|20087.61|9
1632022860000|2021-09-19 03:41:00|20207.68|20087.68|20207.67|20087.67|20207.68|20087.68|20207.22|20087.22|9
1632022870000|2021-09-19 03:41:10|20207.56|20087.56|20207.85|20087.85|20208.01|20088.01|20207.5|20087.5|7
1632022880000|2021-09-19 03:41:20|20207.32|20087.32|20210.93|20090.93|20210.93|20090.93|20207.32|20087.32|10
1632022890000|2021-09-19 03:41:30|20211.58|20091.58|20214.17|20094.17|20214.63|20094.63|20211.05|20091.05|10
1632022900000|2021-09-19 03:41:40|20213.95|20093.95|20211.58|20091.58|20213.95|20093.95|20211.58|20091.58|9
1632022910000|2021-09-19 03:41:50|20211.67|20091.67|20214.61|20094.61|20214.61|20094.61|20211.67|20091.67|10
1632022920000|2021-09-19 03:42:00|20215.94|20095.94|20219.22|20099.22|20220.25|20100.25|20215.94|20095.94|10
1632022930000|2021-09-19 03:42:10|20218.65|20098.65|20216.26|20096.26|20218.65|20098.65|20216.01|20096.01|10
1632022940000|2021-09-19 03:42:20|20217.16|20097.16|20216.43|20096.43|20217.36|20097.36|20216.43|20096.43|10
1632022950000|2021-09-19 03:42:30|20216.26|20096.26|20219.21|20099.21|20219.63|20099.63|20216.26|20096.26|10
1632022960000|2021-09-19 03:42:40|20219|20099|20217.58|20097.58|20219|20099|20217.58|20097.58|10
1632022970000|2021-09-19 03:42:50|20217.04|20097.04|20216.49|20096.49|20217.04|20097.04|20216.32|20096.32|10
1632022980000|2021-09-19 03:43:00|20216.53|20096.53|20217.05|20097.05|20217.05|20097.05|20215.62|20095.62|9
1632022990000|2021-09-19 03:43:10|20217.12|20097.12|20217.77|20097.77|20217.94|20097.94|20216.8|20096.8|8
1632023000000|2021-09-19 03:43:20|20217.68|20097.68|20217.4|20097.4|20218.42|20098.42|20217.4|20097.4|10
1632023010000|2021-09-19 03:43:30|20217.12|20097.12|20216.51|20096.51|20217.74|20097.74|20216.51|20096.51|9
1632023020000|2021-09-19 03:43:40|20216.43|20096.43|20215.11|20095.11|20216.43|20096.43|20214.93|20094.93|10
1632023030000|2021-09-19 03:43:50|20215.26|20095.26|20215.8|20095.8|20216|20096|20215.13|20095.13|9
1632023040000|2021-09-19 03:44:00|20215.59|20095.59|20216.3|20096.3|20216.35|20096.35|20215.59|20095.59|9
1632023050000|2021-09-19 03:44:10|20215.64|20095.64|20215.44|20095.44|20215.64|20095.64|20215.33|20095.33|10
1632023060000|2021-09-19 03:44:20|20215.35|20095.35|20215.4|20095.4|20215.4|20095.4|20215.03|20095.03|9
1632023070000|2021-09-19 03:44:30|20216.93|20096.93|20216.47|20096.47|20216.93|20096.93|20215.62|20095.62|10
1632023080000|2021-09-19 03:44:40|20216.08|20096.08|20216.61|20096.61|20216.62|20096.62|20215.92|20095.92|8
1632023090000|2021-09-19 03:44:50|20216.65|20096.65|20217.27|20097.27|20217.27|20097.27|20216.65|20096.65|8
1632023100000|2021-09-19 03:45:00|20216.99|20096.99|20216.52|20096.52|20217.25|20097.25|20216.52|20096.52|8
1632023110000|2021-09-19 03:45:10|20216.66|20096.66|20217.82|20097.82|20217.93|20097.93|20216.66|20096.66|10
1632023120000|2021-09-19 03:45:20|20217.97|20097.97|20221.8|20101.8|20221.8|20101.8|20217.43|20097.43|9
1632023130000|2021-09-19 03:45:30|20221.85|20101.85|20220.28|20100.28|20222.11|20102.11|20220.28|20100.28|10
1632023140000|2021-09-19 03:45:40|20220.22|20100.22|20220.5|20100.5|20220.5|20100.5|20219.92|20099.92|9
1632023150000|2021-09-19 03:45:50|20220.61|20100.61|20222.15|20102.15|20222.31|20102.31|20220.56|20100.56|10
1632023160000|2021-09-19 03:46:00|20222.48|20102.48|20223.81|20103.81|20223.81|20103.81|20222.48|20102.48|10
1632023170000|2021-09-19 03:46:10|20224.24|20104.24|20225.94|20105.94|20225.94|20105.94|20224.24|20104.24|9
1632023180000|2021-09-19 03:46:20|20225.99|20105.99|20228.84|20108.84|20228.84|20108.84|20225.99|20105.99|9
1632023190000|2021-09-19 03:46:30|20228.83|20108.83|20229.18|20109.18|20230.16|20110.16|20228.83|20108.83|10
1632023200000|2021-09-19 03:46:40|20229.33|20109.33|20229.4|20109.4|20229.71|20109.71|20229.26|20109.26|10
1632023210000|2021-09-19 03:46:50|20230.57|20110.57|20230.21|20110.21|20230.57|20110.57|20229.8|20109.8|9
1632023220000|2021-09-19 03:47:00|20230.35|20110.35|20229.77|20109.77|20231.21|20111.21|20229.64|20109.64|10
1632023230000|2021-09-19 03:47:10|20229.55|20109.55|20229.83|20109.83|20229.97|20109.97|20229.41|20109.41|10
1632023240000|2021-09-19 03:47:20|20229.68|20109.68|20229.89|20109.89|20229.92|20109.92|20229.64|20109.64|10
1632023250000|2021-09-19 03:47:30|20229.98|20109.98|20229.81|20109.81|20230.03|20110.03|20229.74|20109.74|10
1632023260000|2021-09-19 03:47:40|20229.92|20109.92|20230.83|20110.83|20230.83|20110.83|20229.76|20109.76|9
1632023270000|2021-09-19 03:47:50|20230.74|20110.74|20228.25|20108.25|20231|20111|20228.25|20108.25|10
1632023280000|2021-09-19 03:48:00|20228.04|20108.04|20228.16|20108.16|20228.25|20108.25|20227.75|20107.75|10
1632023290000|2021-09-19 03:48:10|20228.14|20108.14|20226.79|20106.79|20228.14|20108.14|20226.4|20106.4|10
1632023300000|2021-09-19 03:48:20|20226.27|20106.27|20227.83|20107.83|20227.83|20107.83|20225.65|20105.65|10
1632023310000|2021-09-19 03:48:30|20228.97|20108.97|20230.57|20110.57|20230.57|20110.57|20227.64|20107.64|8
1632023320000|2021-09-19 03:48:40|20231.11|20111.11|20230.57|20110.57|20231.24|20111.24|20230.57|20110.57|10
1632023330000|2021-09-19 03:48:50|20230.45|20110.45|20230.69|20110.69|20230.69|20110.69|20230.42|20110.42|10
1632023340000|2021-09-19 03:49:00|20230.59|20110.59|20229.54|20109.54|20230.59|20110.59|20229.54|20109.54|10
1632023350000|2021-09-19 03:49:10|20229.2|20109.2|20227.93|20107.93|20229.2|20109.2|20227.93|20107.93|9
1632023360000|2021-09-19 03:49:20|20227.45|20107.45|20227.09|20107.09|20227.75|20107.75|20227.08|20107.08|9
1632023370000|2021-09-19 03:49:30|20226.76|20106.76|20223.68|20103.68|20226.76|20106.76|20223.68|20103.68|10
1632023380000|2021-09-19 03:49:40|20223.38|20103.38|20223.5|20103.5|20223.5|20103.5|20222.92|20102.92|10
1632023390000|2021-09-19 03:49:50|20223.49|20103.49|20222.75|20102.75|20223.49|20103.49|20222.75|20102.75|9
1632023400000|2021-09-19 03:50:00|20222.29|20102.29|20219.42|20099.42|20222.29|20102.29|20219.42|20099.42|10
1632023410000|2021-09-19 03:50:10|20219.04|20099.04|20217.71|20097.71|20219.3|20099.3|20217.7|20097.7|10
1632023420000|2021-09-19 03:50:20|20217.54|20097.54|20216.37|20096.37|20217.75|20097.75|20216.37|20096.37|9
1632023430000|2021-09-19 03:50:30|20216.21|20096.21|20217.72|20097.72|20217.72|20097.72|20216.21|20096.21|8
1632023440000|2021-09-19 03:50:40|20216.52|20096.52|20216.72|20096.72|20216.77|20096.77|20216.2|20096.2|7
1632023450000|2021-09-19 03:50:50|20216.85|20096.85|20217.24|20097.24|20217.24|20097.24|20216.74|20096.74|9
1632023460000|2021-09-19 03:51:00|20217.3|20097.3|20214.84|20094.84|20217.3|20097.3|20214.84|20094.84|10
1632023470000|2021-09-19 03:51:10|20215.58|20095.58|20214.82|20094.82|20215.58|20095.58|20214.82|20094.82|8
1632023480000|2021-09-19 03:51:20|20214.75|20094.75|20212.68|20092.68|20214.75|20094.75|20212.68|20092.68|10
1632023490000|2021-09-19 03:51:30|20212.72|20092.72|20211.04|20091.04|20213.49|20093.49|20211.04|20091.04|10
1632023500000|2021-09-19 03:51:40|20210.48|20090.48|20206.68|20086.68|20210.48|20090.48|20206.3|20086.3|8
1632023510000|2021-09-19 03:51:50|20206.63|20086.63|20204.52|20084.52|20206.7|20086.7|20204.52|20084.52|10
1632023520000|2021-09-19 03:52:00|20204.61|20084.61|20204.28|20084.28|20204.77|20084.77|20204.2|20084.2|9
1632023530000|2021-09-19 03:52:10|20204.47|20084.47|20203.45|20083.45|20204.47|20084.47|20203.43|20083.43|9
1632023540000|2021-09-19 03:52:20|20203.4|20083.4|20203.05|20083.05|20203.59|20083.59|20202.97|20082.97|10
1632023550000|2021-09-19 03:52:30|20202.94|20082.94|20202.61|20082.61|20202.94|20082.94|20202.04|20082.04|8
1632023560000|2021-09-19 03:52:40|20202.72|20082.72|20202|20082|20203.02|20083.02|20202|20082|6
1632023570000|2021-09-19 03:52:50|20202.75|20082.75|20203.47|20083.47|20203.47|20083.47|20202.75|20082.75|8
1632023580000|2021-09-19 03:53:00|20203.3|20083.3|20204.59|20084.59|20204.59|20084.59|20203.3|20083.3|10
1632023590000|2021-09-19 03:53:10|20204.51|20084.51|20202.87|20082.87|20204.51|20084.51|20202.49|20082.49|9
1632023600000|2021-09-19 03:53:20|20202.58|20082.58|20202.01|20082.01|20202.58|20082.58|20202.01|20082.01|5
1632023610000|2021-09-19 03:53:30|20201.97|20081.97|20203.77|20083.77|20203.77|20083.77|20201.97|20081.97|9
1632023620000|2021-09-19 03:53:40|20203.22|20083.22|20203.02|20083.02|20203.32|20083.32|20202.68|20082.68|7
1632023630000|2021-09-19 03:53:50|20203.05|20083.05|20203.97|20083.97|20204.3|20084.3|20203.05|20083.05|7
1632023640000|2021-09-19 03:54:00|20203.91|20083.91|20203.81|20083.81|20204.59|20084.59|20203.78|20083.78|8
1632023650000|2021-09-19 03:54:10|20203.83|20083.83|20202.61|20082.61|20203.83|20083.83|20202.39|20082.39|8
1632023660000|2021-09-19 03:54:20|20202.23|20082.23|20200.74|20080.74|20202.23|20082.23|20200.74|20080.74|8
1632023670000|2021-09-19 03:54:30|20200.84|20080.84|20198.29|20078.29|20200.99|20080.99|20198.17|20078.17|9
1632023680000|2021-09-19 03:54:40|20197.69|20077.69|20197.63|20077.63|20197.69|20077.69|20197.45|20077.45|4
1632023690000|2021-09-19 03:54:50|20197.47|20077.47|20197.05|20077.05|20197.47|20077.47|20197.05|20077.05|10
1632023700000|2021-09-19 03:55:00|20197|20077|20197.54|20077.54|20197.55|20077.55|20197|20077|7
1632023710000|2021-09-19 03:55:10|20197.46|20077.46|20197.07|20077.07|20197.62|20077.62|20197.07|20077.07|7
1632023720000|2021-09-19 03:55:20|20196.79|20076.79|20196.09|20076.09|20196.79|20076.79|20196.09|20076.09|8
1632023730000|2021-09-19 03:55:30|20196.34|20076.34|20197.21|20077.21|20197.21|20077.21|20196.27|20076.27|9
1632023740000|2021-09-19 03:55:40|20196.93|20076.93|20197.93|20077.93|20197.93|20077.93|20196.93|20076.93|7
1632023750000|2021-09-19 03:55:50|20197.88|20077.88|20197.82|20077.82|20197.89|20077.89|20197.77|20077.77|5
1632023760000|2021-09-19 03:56:00|20197.04|20077.04|20196.36|20076.36|20197.26|20077.26|20196.18|20076.18|10
1632023770000|2021-09-19 03:56:10|20196.13|20076.13|20195.18|20075.18|20196.38|20076.38|20195.18|20075.18|8
1632023780000|2021-09-19 03:56:20|20195.11|20075.11|20194.37|20074.37|20195.14|20075.14|20194.28|20074.28|9
1632023790000|2021-09-19 03:56:30|20194.23|20074.23|20192.14|20072.14|20194.23|20074.23|20192.14|20072.14|7
1632023800000|2021-09-19 03:56:40|20191.23|20071.23|20190.83|20070.83|20191.45|20071.45|20190.83|20070.83|8
1632023810000|2021-09-19 03:56:50|20190.54|20070.54|20187.44|20067.44|20190.54|20070.54|20187.44|20067.44|10
1632023820000|2021-09-19 03:57:00|20186.94|20066.94|20186.16|20066.16|20187.72|20067.72|20186.16|20066.16|10
1632023830000|2021-09-19 03:57:10|20186.21|20066.21|20186.53|20066.53|20186.86|20066.86|20185.95|20065.95|9
1632023840000|2021-09-19 03:57:20|20186.44|20066.44|20186.72|20066.72|20186.72|20066.72|20186.06|20066.06|9
1632023850000|2021-09-19 03:57:30|20186.86|20066.86|20186.03|20066.03|20186.86|20066.86|20185.86|20065.86|8
1632023860000|2021-09-19 03:57:40|20185.88|20065.88|20182.73|20062.73|20186.97|20066.97|20182.73|20062.73|10
1632023870000|2021-09-19 03:57:50|20182.49|20062.49|20177.56|20057.56|20182.49|20062.49|20177.56|20057.56|10
1632023880000|2021-09-19 03:58:00|20176.17|20056.17|20174.37|20054.37|20176.17|20056.17|20174.37|20054.37|9
1632023890000|2021-09-19 03:58:10|20174.21|20054.21|20173.79|20053.79|20174.46|20054.46|20173.79|20053.79|6
1632023900000|2021-09-19 03:58:20|20172.64|20052.64|20172.86|20052.86|20172.86|20052.86|20172.07|20052.07|10
1632023910000|2021-09-19 03:58:30|20172.72|20052.72|20172.93|20052.93|20172.93|20052.93|20171.86|20051.86|10
1632023920000|2021-09-19 03:58:40|20172.48|20052.48|20172.39|20052.39|20173.49|20053.49|20172.37|20052.37|9
1632023930000|2021-09-19 03:58:50|20172.35|20052.35|20171.96|20051.96|20172.37|20052.37|20171.89|20051.89|9
1632023940000|2021-09-19 03:59:00|20171.88|20051.88|20169.97|20049.97|20172.02|20052.02|20169.97|20049.97|8
1632023950000|2021-09-19 03:59:10|20170.01|20050.01|20172.85|20052.85|20172.85|20052.85|20170.01|20050.01|10
1632023960000|2021-09-19 03:59:20|20173.61|20053.61|20174.56|20054.56|20174.56|20054.56|20173.45|20053.45|10
1632023970000|2021-09-19 03:59:30|20173.9|20053.9|20172.47|20052.47|20173.96|20053.96|20172.47|20052.47|10
1632023980000|2021-09-19 03:59:40|20172.77|20052.77|20174.19|20054.19|20174.19|20054.19|20172.42|20052.42|9
1632023990000|2021-09-19 03:59:50|20174.3|20054.3|20176.17|20056.17|20176.17|20056.17|20174.3|20054.3|9
1632024000000|2021-09-19 04:00:00|20176.15|20056.15|20174.12|20054.12|20176.15|20056.15|20174.12|20054.12|8
1632024010000|2021-09-19 04:00:10|20173.9|20053.9|20172.11|20052.11|20173.9|20053.9|20171.88|20051.88|10
1632024020000|2021-09-19 04:00:20|20171.85|20051.85|20170.32|20050.32|20171.85|20051.85|20170.32|20050.32|9
1632024030000|2021-09-19 04:00:30|20169.84|20049.84|20169.67|20049.67|20169.84|20049.84|20169.04|20049.04|9
1632024040000|2021-09-19 04:00:40|20169.62|20049.62|20168.74|20048.74|20170.29|20050.29|20168.74|20048.74|9
1632024050000|2021-09-19 04:00:50|20168.66|20048.66|20167.55|20047.55|20168.89|20048.89|20167.55|20047.55|9
1632024060000|2021-09-19 04:01:00|20167.71|20047.71|20167.08|20047.08|20168.09|20048.09|20167.08|20047.08|8
1632024070000|2021-09-19 04:01:10|20167.47|20047.47|20166.57|20046.57|20167.71|20047.71|20166.57|20046.57|10
1632024080000|2021-09-19 04:01:20|20165.86|20045.86|20164.78|20044.78|20165.86|20045.86|20164.78|20044.78|10
1632024090000|2021-09-19 04:01:30|20164.65|20044.65|20165.7|20045.7|20165.83|20045.83|20164.65|20044.65|8
1632024100000|2021-09-19 04:01:40|20165.55|20045.55|20165.15|20045.15|20165.7|20045.7|20165.12|20045.12|7
1632024110000|2021-09-19 04:01:50|20165.23|20045.23|20164.75|20044.75|20165.23|20045.23|20164.44|20044.44|9
1632024120000|2021-09-19 04:02:00|20164.62|20044.62|20163.03|20043.03|20164.62|20044.62|20162.3|20042.3|10
1632024130000|2021-09-19 04:02:10|20162.71|20042.71|20162.55|20042.55|20162.71|20042.71|20162.48|20042.48|9
1632024140000|2021-09-19 04:02:20|20162.6|20042.6|20162.43|20042.43|20163.55|20043.55|20162.43|20042.43|9
1632024150000|2021-09-19 04:02:30|20162.69|20042.69|20161.96|20041.96|20162.69|20042.69|20161.72|20041.72|9
1632024160000|2021-09-19 04:02:40|20161.89|20041.89|20162.46|20042.46|20162.46|20042.46|20161.57|20041.57|9
1632024170000|2021-09-19 04:02:50|20162.35|20042.35|20163.89|20043.89|20163.89|20043.89|20162.34|20042.34|10
1632024180000|2021-09-19 04:03:00|20163.96|20043.96|20167.4|20047.4|20167.4|20047.4|20163.96|20043.96|9
1632024190000|2021-09-19 04:03:10|20167.59|20047.59|20168.92|20048.92|20168.92|20048.92|20167.44|20047.44|10
1632024200000|2021-09-19 04:03:20|20168.81|20048.81|20169.59|20049.59|20169.64|20049.64|20168.71|20048.71|8
1632024210000|2021-09-19 04:03:30|20169.62|20049.62|20170.66|20050.66|20170.66|20050.66|20169.01|20049.01|10
1632024220000|2021-09-19 04:03:40|20170.46|20050.46|20169.31|20049.31|20170.55|20050.55|20169.31|20049.31|10
1632024230000|2021-09-19 04:03:50|20169.43|20049.43|20170.47|20050.47|20170.61|20050.61|20169.43|20049.43|10
1632024240000|2021-09-19 04:04:00|20170.52|20050.52|20166.19|20046.19|20170.52|20050.52|20166.19|20046.19|9
1632024250000|2021-09-19 04:04:10|20165.86|20045.86|20162.39|20042.39|20165.86|20045.86|20162.39|20042.39|10
1632024260000|2021-09-19 04:04:20|20162.09|20042.09|20155.96|20035.96|20162.09|20042.09|20155.96|20035.96|10
1632024270000|2021-09-19 04:04:30|20156.1|20036.1|20155.79|20035.79|20156.49|20036.49|20155.62|20035.62|8
1632024280000|2021-09-19 04:04:40|20155.77|20035.77|20156.44|20036.44|20156.74|20036.74|20155.42|20035.42|9
1632024290000|2021-09-19 04:04:50|20156.49|20036.49|20159.18|20039.18|20159.18|20039.18|20156.25|20036.25|10
1632024300000|2021-09-19 04:05:00|20158.97|20038.97|20159.91|20039.91|20160.37|20040.37|20158.97|20038.97|9
1632024310000|2021-09-19 04:05:10|20159.99|20039.99|20162.84|20042.84|20162.84|20042.84|20159.99|20039.99|10
1632024320000|2021-09-19 04:05:20|20163|20043|20168.18|20048.18|20168.38|20048.38|20163|20043|9
1632024330000|2021-09-19 04:05:30|20167.99|20047.99|20168.88|20048.88|20168.88|20048.88|20167.37|20047.37|10
1632024340000|2021-09-19 04:05:40|20169.52|20049.52|20171.23|20051.23|20171.47|20051.47|20169.52|20049.52|9
1632024350000|2021-09-19 04:05:50|20171.48|20051.48|20184.49|20064.49|20184.49|20064.49|20171.48|20051.48|10
1632024360000|2021-09-19 04:06:00|20182.9|20062.9|20186.83|20066.83|20186.83|20066.83|20182.9|20062.9|9
1632024370000|2021-09-19 04:06:10|20187.05|20067.05|20189.7|20069.7|20189.7|20069.7|20187|20067|10
1632024380000|2021-09-19 04:06:20|20189.82|20069.82|20190.41|20070.41|20191.08|20071.08|20189.82|20069.82|10
1632024390000|2021-09-19 04:06:30|20190.43|20070.43|20191.37|20071.37|20191.37|20071.37|20190.09|20070.09|9
1632024400000|2021-09-19 04:06:40|20191.46|20071.46|20192.9|20072.9|20192.9|20072.9|20190.48|20070.48|10
1632024410000|2021-09-19 04:06:50|20192.92|20072.92|20195.52|20075.52|20195.52|20075.52|20192.92|20072.92|9
1632024420000|2021-09-19 04:07:00|20196.87|20076.87|20196.38|20076.38|20197.17|20077.17|20196.38|20076.38|10
1632024430000|2021-09-19 04:07:10|20196.15|20076.15|20194.36|20074.36|20196.32|20076.32|20194.36|20074.36|9
1632024440000|2021-09-19 04:07:20|20194.13|20074.13|20194.03|20074.03|20194.13|20074.13|20193.65|20073.65|10
1632024450000|2021-09-19 04:07:30|20194.37|20074.37|20195.3|20075.3|20195.3|20075.3|20194.12|20074.12|7
1632024460000|2021-09-19 04:07:40|20195.53|20075.53|20201.81|20081.81|20201.93|20081.93|20195.29|20075.29|10
1632024470000|2021-09-19 04:07:50|20201.45|20081.45|20201.9|20081.9|20201.9|20081.9|20201.3|20081.3|9
1632024480000|2021-09-19 04:08:00|20202.55|20082.55|20202.88|20082.88|20202.88|20082.88|20202.51|20082.51|9
1632024490000|2021-09-19 04:08:10|20203.37|20083.37|20205.24|20085.24|20205.24|20085.24|20203.37|20083.37|10
1632024500000|2021-09-19 04:08:20|20205.35|20085.35|20206.17|20086.17|20206.17|20086.17|20205.19|20085.19|8
1632024510000|2021-09-19 04:08:30|20206.28|20086.28|20205.59|20085.59|20206.28|20086.28|20205.22|20085.22|10
1632024520000|2021-09-19 04:08:40|20205.56|20085.56|20207.58|20087.58|20207.58|20087.58|20205.56|20085.56|9
1632024530000|2021-09-19 04:08:50|20207.8|20087.8|20216.11|20096.11|20216.11|20096.11|20207.8|20087.8|10
1632024540000|2021-09-19 04:09:00|20216.85|20096.85|20217.66|20097.66|20218.38|20098.38|20216.85|20096.85|10
1632024550000|2021-09-19 04:09:10|20217.61|20097.61|20217.88|20097.88|20217.97|20097.97|20217.61|20097.61|10
1632024560000|2021-09-19 04:09:20|20218.5|20098.5|20221.42|20101.42|20221.42|20101.42|20218.5|20098.5|10
1632024570000|2021-09-19 04:09:30|20221.63|20101.63|20224.21|20104.21|20224.21|20104.21|20221.59|20101.59|10
1632024580000|2021-09-19 04:09:40|20225.46|20105.46|20225.92|20105.92|20225.95|20105.95|20225.46|20105.46|10
1632024590000|2021-09-19 04:09:50|20225.77|20105.77|20224.56|20104.56|20225.77|20105.77|20224.56|20104.56|10
1632024600000|2021-09-19 04:10:00|20224.29|20104.29|20226.09|20106.09|20226.09|20106.09|20224.2|20104.2|9
1632024610000|2021-09-19 04:10:10|20227.08|20107.08|20230.87|20110.87|20230.93|20110.93|20227.08|20107.08|10
1632024620000|2021-09-19 04:10:20|20230.82|20110.82|20232.55|20112.55|20232.55|20112.55|20230.82|20110.82|9
1632024630000|2021-09-19 04:10:30|20232.1|20112.1|20232.94|20112.94|20232.94|20112.94|20231.86|20111.86|10
1632024640000|2021-09-19 04:10:40|20232.33|20112.33|20232.92|20112.92|20233.16|20113.16|20232.32|20112.32|9
1632024650000|2021-09-19 04:10:50|20233.05|20113.05|20232.8|20112.8|20233.05|20113.05|20232.65|20112.65|7
1632024660000|2021-09-19 04:11:00|20231.98|20111.98|20233.31|20113.31|20233.31|20113.31|20231.98|20111.98|9
1632024670000|2021-09-19 04:11:10|20233.42|20113.42|20235.42|20115.42|20235.42|20115.42|20233.42|20113.42|10
1632024680000|2021-09-19 04:11:20|20236.02|20116.02|20236.91|20116.91|20236.91|20116.91|20236.02|20116.02|10
1632024690000|2021-09-19 04:11:30|20237.26|20117.26|20241.18|20121.18|20241.18|20121.18|20237.26|20117.26|10
1632024700000|2021-09-19 04:11:40|20241.6|20121.6|20241.72|20121.72|20242.3|20122.3|20241.26|20121.26|10
1632024710000|2021-09-19 04:11:50|20241.97|20121.97|20241.46|20121.46|20242.39|20122.39|20241.46|20121.46|10
1632024720000|2021-09-19 04:12:00|20241.27|20121.27|20241.52|20121.52|20241.71|20121.71|20241.02|20121.02|10
1632024730000|2021-09-19 04:12:10|20241.83|20121.83|20242.09|20122.09|20242.87|20122.87|20241.83|20121.83|9
1632024740000|2021-09-19 04:12:20|20240.58|20120.58|20238.15|20118.15|20240.71|20120.71|20238.12|20118.12|10
1632024750000|2021-09-19 04:12:30|20238.34|20118.34|20237.56|20117.56|20238.34|20118.34|20237.16|20117.16|10
1632024760000|2021-09-19 04:12:40|20238.16|20118.16|20237.8|20117.8|20238.16|20118.16|20237.43|20117.43|10
1632024770000|2021-09-19 04:12:50|20238.1|20118.1|20239.03|20119.03|20239.03|20119.03|20238.1|20118.1|10
1632024780000|2021-09-19 04:13:00|20239.15|20119.15|20237.9|20117.9|20239.6|20119.6|20237.85|20117.85|10
1632024790000|2021-09-19 04:13:10|20237.72|20117.72|20236.91|20116.91|20237.93|20117.93|20236.91|20116.91|10
1632024800000|2021-09-19 04:13:20|20236.72|20116.72|20237.13|20117.13|20237.15|20117.15|20236.41|20116.41|10
1632024810000|2021-09-19 04:13:30|20237.18|20117.18|20235.71|20115.71|20237.18|20117.18|20235.71|20115.71|10
1632024820000|2021-09-19 04:13:40|20235.24|20115.24|20233.64|20113.64|20235.24|20115.24|20233.64|20113.64|10
1632024830000|2021-09-19 04:13:50|20233.35|20113.35|20230.6|20110.6|20233.49|20113.49|20230.45|20110.45|10
1632024840000|2021-09-19 04:14:00|20230.68|20110.68|20227.96|20107.96|20230.68|20110.68|20227.96|20107.96|10
1632024850000|2021-09-19 04:14:10|20226.1|20106.1|20229.23|20109.23|20229.23|20109.23|20226.1|20106.1|10
1632024860000|2021-09-19 04:14:20|20229.37|20109.37|20231.64|20111.64|20231.64|20111.64|20229.37|20109.37|10
1632024870000|2021-09-19 04:14:30|20231.52|20111.52|20231.45|20111.45|20231.78|20111.78|20230.05|20110.05|10
1632024880000|2021-09-19 04:14:40|20231.91|20111.91|20231.74|20111.74|20232.53|20112.53|20231.72|20111.72|10
1632024890000|2021-09-19 04:14:50|20231.7|20111.7|20232.22|20112.22|20232.22|20112.22|20231.61|20111.61|8
1632024900000|2021-09-19 04:15:00|20232.21|20112.21|20232.03|20112.03|20232.3|20112.3|20231.79|20111.79|10
1632024910000|2021-09-19 04:15:10|20232.14|20112.14|20231.63|20111.63|20232.14|20112.14|20231.63|20111.63|10
1632024920000|2021-09-19 04:15:20|20231.81|20111.81|20231.5|20111.5|20232.08|20112.08|20231.5|20111.5|10
1632024930000|2021-09-19 04:15:30|20231.38|20111.38|20229.49|20109.49|20231.38|20111.38|20229.49|20109.49|10
1632024940000|2021-09-19 04:15:40|20228.63|20108.63|20229.74|20109.74|20229.75|20109.75|20228.61|20108.61|10
1632024950000|2021-09-19 04:15:50|20230.03|20110.03|20230.27|20110.27|20230.61|20110.61|20230.01|20110.01|9
1632024960000|2021-09-19 04:16:00|20230.36|20110.36|20231.79|20111.79|20231.83|20111.83|20230.36|20110.36|10
1632024970000|2021-09-19 04:16:10|20231.89|20111.89|20233.11|20113.11|20233.11|20113.11|20231.89|20111.89|9
1632024980000|2021-09-19 04:16:20|20233.31|20113.31|20234.42|20114.42|20234.46|20114.46|20233.31|20113.31|10
1632024990000|2021-09-19 04:16:30|20234.27|20114.27|20234.53|20114.53|20234.53|20114.53|20234.19|20114.19|10
1632025000000|2021-09-19 04:16:40|20234.8|20114.8|20238.01|20118.01|20238.01|20118.01|20234.73|20114.73|10
1632025010000|2021-09-19 04:16:50|20238.02|20118.02|20237.31|20117.31|20238.02|20118.02|20236.97|20116.97|9
1632025020000|2021-09-19 04:17:00|20237.44|20117.44|20239.58|20119.58|20239.58|20119.58|20237.44|20117.44|9
1632025030000|2021-09-19 04:17:10|20239.84|20119.84|20241.99|20121.99|20242.01|20122.01|20239.84|20119.84|9
1632025040000|2021-09-19 04:17:20|20242.07|20122.07|20242.19|20122.19|20243.12|20123.12|20242.07|20122.07|10
1632025050000|2021-09-19 04:17:30|20241.96|20121.96|20241.96|20121.96|20242.02|20122.02|20241.72|20121.72|10
1632025060000|2021-09-19 04:17:40|20240.95|20120.95|20241.43|20121.43|20241.62|20121.62|20240.95|20120.95|9
1632025070000|2021-09-19 04:17:50|20241.42|20121.42|20242.03|20122.03|20242.06|20122.06|20241.42|20121.42|9
1632025080000|2021-09-19 04:18:00|20241.64|20121.64|20243.06|20123.06|20243.1|20123.1|20241.64|20121.64|10
1632025090000|2021-09-19 04:18:10|20243.22|20123.22|20244.35|20124.35|20244.35|20124.35|20243.22|20123.22|10
1632025100000|2021-09-19 04:18:20|20244.71|20124.71|20245.9|20125.9|20245.9|20125.9|20244.71|20124.71|9
1632025110000|2021-09-19 04:18:30|20245.8|20125.8|20247.57|20127.57|20247.57|20127.57|20245.73|20125.73|10
1632025120000|2021-09-19 04:18:40|20247.7|20127.7|20248.16|20128.16|20248.24|20128.24|20247.7|20127.7|9
1632025130000|2021-09-19 04:18:50|20248.31|20128.31|20248.08|20128.08|20248.73|20128.73|20248.08|20128.08|9
1632025140000|2021-09-19 04:19:00|20248.21|20128.21|20248.65|20128.65|20248.65|20128.65|20248.16|20128.16|9
1632025150000|2021-09-19 04:19:10|20248.35|20128.35|20248.62|20128.62|20249.22|20129.22|20248.35|20128.35|9
1632025160000|2021-09-19 04:19:20|20248.95|20128.95|20248.86|20128.86|20249.13|20129.13|20248.85|20128.85|6
1632025170000|2021-09-19 04:19:30|20248.97|20128.97|20250.66|20130.66|20250.66|20130.66|20248.97|20128.97|9
1632025180000|2021-09-19 04:19:40|20250.45|20130.45|20251.08|20131.08|20251.08|20131.08|20250.19|20130.19|10
1632025190000|2021-09-19 04:19:50|20251.1|20131.1|20251.37|20131.37|20251.47|20131.47|20251.1|20131.1|9
1632025200000|2021-09-19 04:20:00|20251.22|20131.22|20250.26|20130.26|20251.22|20131.22|20249.61|20129.61|9
1632025210000|2021-09-19 04:20:10|20250.95|20130.95|20252.01|20132.01|20252.05|20132.05|20250.95|20130.95|8
1632025220000|2021-09-19 04:20:20|20252.28|20132.28|20252.72|20132.72|20252.98|20132.98|20252.28|20132.28|10
1632025230000|2021-09-19 04:20:30|20252.47|20132.47|20252.59|20132.59|20253.57|20133.57|20251.93|20131.93|10
1632025240000|2021-09-19 04:20:40|20252.88|20132.88|20255.09|20135.09|20255.09|20135.09|20252.88|20132.88|9
1632025250000|2021-09-19 04:20:50|20256.03|20136.03|20258.48|20138.48|20258.48|20138.48|20256.03|20136.03|10
1632025260000|2021-09-19 04:21:00|20258.45|20138.45|20261.6|20141.6|20261.6|20141.6|20258.45|20138.45|10
1632025270000|2021-09-19 04:21:10|20261.51|20141.51|20262.02|20142.02|20262.3|20142.3|20261.51|20141.51|9
1632025280000|2021-09-19 04:21:20|20262.13|20142.13|20261.21|20141.21|20262.56|20142.56|20261.21|20141.21|9
1632025290000|2021-09-19 04:21:30|20262.03|20142.03|20262.38|20142.38|20263.26|20143.26|20262.03|20142.03|10
1632025300000|2021-09-19 04:21:40|20262.22|20142.22|20263.48|20143.48|20263.48|20143.48|20261.89|20141.89|9
1632025310000|2021-09-19 04:21:50|20263.52|20143.52|20262.25|20142.25|20263.74|20143.74|20262.25|20142.25|10
1632025320000|2021-09-19 04:22:00|20261.81|20141.81|20260|20140|20261.81|20141.81|20259.55|20139.55|10
1632025330000|2021-09-19 04:22:10|20259.9|20139.9|20258.63|20138.63|20259.9|20139.9|20258.63|20138.63|9
1632025340000|2021-09-19 04:22:20|20257.83|20137.83|20255.99|20135.99|20258.11|20138.11|20255.99|20135.99|9
1632025350000|2021-09-19 04:22:30|20255.82|20135.82|20256.08|20136.08|20256.65|20136.65|20255.72|20135.72|7
1632025360000|2021-09-19 04:22:40|20256.14|20136.14|20257.29|20137.29|20257.29|20137.29|20256.14|20136.14|10
1632025370000|2021-09-19 04:22:50|20257.88|20137.88|20259.18|20139.18|20259.44|20139.44|20257.83|20137.83|10
1632025380000|2021-09-19 04:23:00|20259.29|20139.29|20259.9|20139.9|20260.19|20140.19|20259.29|20139.29|10
1632025390000|2021-09-19 04:23:10|20260.08|20140.08|20258.6|20138.6|20260.09|20140.09|20258.6|20138.6|9
1632025400000|2021-09-19 04:23:20|20258.56|20138.56|20251.89|20131.89|20258.56|20138.56|20251.89|20131.89|9
1632025410000|2021-09-19 04:23:30|20251.81|20131.81|20249.66|20129.66|20251.87|20131.87|20249.66|20129.66|9
1632025420000|2021-09-19 04:23:40|20249.82|20129.82|20247.7|20127.7|20250.57|20130.57|20246.94|20126.94|10
1632025430000|2021-09-19 04:23:50|20247.83|20127.83|20246.38|20126.38|20247.83|20127.83|20244.98|20124.98|8
1632025440000|2021-09-19 04:24:00|20246.54|20126.54|20245.59|20125.59|20246.54|20126.54|20245.59|20125.59|10
1632025450000|2021-09-19 04:24:10|20244.63|20124.63|20244.77|20124.77|20244.77|20124.77|20244.15|20124.15|8
1632025460000|2021-09-19 04:24:20|20244.93|20124.93|20245.84|20125.84|20246.04|20126.04|20244.93|20124.93|10
1632025470000|2021-09-19 04:24:30|20246.02|20126.02|20247.35|20127.35|20247.35|20127.35|20245.73|20125.73|10
1632025480000|2021-09-19 04:24:40|20247.41|20127.41|20244.74|20124.74|20247.41|20127.41|20244.74|20124.74|10
1632025490000|2021-09-19 04:24:50|20244.7|20124.7|20244.31|20124.31|20244.7|20124.7|20244.12|20124.12|8
1632025500000|2021-09-19 04:25:00|20244.3|20124.3|20241.39|20121.39|20244.39|20124.39|20241.39|20121.39|10
1632025510000|2021-09-19 04:25:10|20240.14|20120.14|20238.85|20118.85|20240.14|20120.14|20238.85|20118.85|9
1632025520000|2021-09-19 04:25:20|20238.62|20118.62|20233.28|20113.28|20238.62|20118.62|20233.28|20113.28|10
1632025530000|2021-09-19 04:25:30|20233.56|20113.56|20232.69|20112.69|20234.42|20114.42|20232.68|20112.68|10
1632025540000|2021-09-19 04:25:40|20232.91|20112.91|20230.89|20110.89|20232.99|20112.99|20230.89|20110.89|10
1632025550000|2021-09-19 04:25:50|20229.23|20109.23|20227.53|20107.53|20229.23|20109.23|20227.53|20107.53|10
1632025560000|2021-09-19 04:26:00|20226.77|20106.77|20223.66|20103.66|20226.77|20106.77|20223.66|20103.66|10
1632025570000|2021-09-19 04:26:10|20223.75|20103.75|20215.14|20095.14|20223.75|20103.75|20215.14|20095.14|10
1632025580000|2021-09-19 04:26:20|20214.31|20094.31|20212.46|20092.46|20214.31|20094.31|20212.06|20092.06|9
1632025590000|2021-09-19 04:26:30|20212.27|20092.27|20211.71|20091.71|20212.41|20092.41|20211.54|20091.54|10
1632025600000|2021-09-19 04:26:40|20211.8|20091.8|20210.11|20090.11|20211.87|20091.87|20210.11|20090.11|9
1632025610000|2021-09-19 04:26:50|20210.12|20090.12|20209.28|20089.28|20210.4|20090.4|20209.28|20089.28|9
1632025620000|2021-09-19 04:27:00|20209.43|20089.43|20209.37|20089.37|20209.77|20089.77|20209.05|20089.05|9
1632025630000|2021-09-19 04:27:10|20209.49|20089.49|20208.47|20088.47|20209.95|20089.95|20208.47|20088.47|10
1632025640000|2021-09-19 04:27:20|20208.28|20088.28|20207.42|20087.42|20208.28|20088.28|20207.42|20087.42|7
1632025650000|2021-09-19 04:27:30|20207.57|20087.57|20208.77|20088.77|20208.77|20088.77|20207.43|20087.43|10
1632025660000|2021-09-19 04:27:40|20208.76|20088.76|20208.86|20088.86|20208.96|20088.96|20208.21|20088.21|9
1632025670000|2021-09-19 04:27:50|20208.6|20088.6|20209.19|20089.19|20209.19|20089.19|20208.41|20088.41|8
1632025680000|2021-09-19 04:28:00|20209.36|20089.36|20209.68|20089.68|20210.38|20090.38|20209.22|20089.22|10
1632025690000|2021-09-19 04:28:10|20209.4|20089.4|20208.95|20088.95|20209.81|20089.81|20208.14|20088.14|10
1632025700000|2021-09-19 04:28:20|20208.83|20088.83|20209.19|20089.19|20209.61|20089.61|20208.68|20088.68|10
1632025710000|2021-09-19 04:28:30|20209.02|20089.02|20209.94|20089.94|20210.13|20090.13|20209.02|20089.02|9
1632025720000|2021-09-19 04:28:40|20209.9|20089.9|20212.07|20092.07|20212.08|20092.08|20209.9|20089.9|9
1632025730000|2021-09-19 04:28:50|20211.86|20091.86|20210.17|20090.17|20211.86|20091.86|20209.79|20089.79|9
1632025740000|2021-09-19 04:29:00|20209.46|20089.46|20205.54|20085.54|20209.46|20089.46|20205.54|20085.54|9
1632025750000|2021-09-19 04:29:10|20203.99|20083.99|20201.94|20081.94|20204.18|20084.18|20201.94|20081.94|10
1632025760000|2021-09-19 04:29:20|20199.9|20079.9|20198.2|20078.2|20199.9|20079.9|20197.23|20077.23|10
1632025770000|2021-09-19 04:29:30|20198.12|20078.12|20195.49|20075.49|20198.12|20078.12|20195.05|20075.05|10
1632025780000|2021-09-19 04:29:40|20195.12|20075.12|20192.87|20072.87|20195.12|20075.12|20192.87|20072.87|7
1632025790000|2021-09-19 04:29:50|20192.03|20072.03|20187.48|20067.48|20192.03|20072.03|20187.48|20067.48|10
1632025800000|2021-09-19 04:30:00|20187.33|20067.33|20184.98|20064.98|20187.33|20067.33|20184.85|20064.85|9
1632025810000|2021-09-19 04:30:10|20185.28|20065.28|20188.5|20068.5|20188.5|20068.5|20185.28|20065.28|9
1632025820000|2021-09-19 04:30:20|20188.77|20068.77|20190.49|20070.49|20191.23|20071.23|20188.77|20068.77|10
1632025830000|2021-09-19 04:30:30|20190.51|20070.51|20190.89|20070.89|20191.6|20071.6|20189.76|20069.76|10
1632025840000|2021-09-19 04:30:40|20191.48|20071.48|20190.55|20070.55|20191.48|20071.48|20190.55|20070.55|10
1632025850000|2021-09-19 04:30:50|20190.53|20070.53|20190.8|20070.8|20190.97|20070.97|20190.35|20070.35|8
1632025860000|2021-09-19 04:31:00|20190.86|20070.86|20191.97|20071.97|20192.07|20072.07|20190.86|20070.86|8
1632025870000|2021-09-19 04:31:10|20191.76|20071.76|20189.9|20069.9|20191.79|20071.79|20189.9|20069.9|9
1632025880000|2021-09-19 04:31:20|20190.05|20070.05|20186.57|20066.57|20190.33|20070.33|20186.57|20066.57|10
1632025890000|2021-09-19 04:31:30|20186.34|20066.34|20184.67|20064.67|20186.34|20066.34|20184.67|20064.67|9
1632025900000|2021-09-19 04:31:40|20184.73|20064.73|20186.52|20066.52|20186.52|20066.52|20184.26|20064.26|9
1632025910000|2021-09-19 04:31:50|20187.47|20067.47|20188.54|20068.54|20189.1|20069.1|20187.26|20067.26|10
1632025920000|2021-09-19 04:32:00|20189.27|20069.27|20191.01|20071.01|20191.01|20071.01|20189.27|20069.27|10
1632025930000|2021-09-19 04:32:10|20191|20071|20191.31|20071.31|20191.31|20071.31|20190.83|20070.83|8
1632025940000|2021-09-19 04:32:20|20191.15|20071.15|20193.01|20073.01|20193.17|20073.17|20191.15|20071.15|9
1632025950000|2021-09-19 04:32:30|20193.4|20073.4|20194.36|20074.36|20194.66|20074.66|20193.4|20073.4|6
1632025960000|2021-09-19 04:32:40|20194.37|20074.37|20194.94|20074.94|20195.19|20075.19|20194.37|20074.37|8
1632025970000|2021-09-19 04:32:50|20194.89|20074.89|20190.09|20070.09|20194.92|20074.92|20190.09|20070.09|9
1632025980000|2021-09-19 04:33:00|20189.3|20069.3|20184.59|20064.59|20189.36|20069.36|20184.59|20064.59|10
1632025990000|2021-09-19 04:33:10|20184.8|20064.8|20183.55|20063.55|20184.8|20064.8|20183.55|20063.55|10
1632026000000|2021-09-19 04:33:20|20182.83|20062.83|20180.48|20060.48|20182.83|20062.83|20180.48|20060.48|8
1632026010000|2021-09-19 04:33:30|20180.51|20060.51|20177.96|20057.96|20180.51|20060.51|20177.66|20057.66|7
1632026020000|2021-09-19 04:33:40|20177.83|20057.83|20177.14|20057.14|20178.07|20058.07|20177.14|20057.14|8
1632026030000|2021-09-19 04:33:50|20177.26|20057.26|20175.64|20055.64|20177.37|20057.37|20175.64|20055.64|10
1632026040000|2021-09-19 04:34:00|20175.44|20055.44|20173.66|20053.66|20175.44|20055.44|20173.66|20053.66|9
1632026050000|2021-09-19 04:34:10|20173.22|20053.22|20171.11|20051.11|20173.32|20053.32|20171.11|20051.11|10
1632026060000|2021-09-19 04:34:20|20170.99|20050.99|20170.56|20050.56|20171.75|20051.75|20170.56|20050.56|10
1632026070000|2021-09-19 04:34:30|20170.32|20050.32|20170.31|20050.31|20170.56|20050.56|20170|20050|7
1632026080000|2021-09-19 04:34:40|20170.35|20050.35|20171.51|20051.51|20171.77|20051.77|20169.54|20049.54|10
1632026090000|2021-09-19 04:34:50|20170.68|20050.68|20171.45|20051.45|20171.53|20051.53|20170.68|20050.68|8
1632026100000|2021-09-19 04:35:00|20171.52|20051.52|20172.2|20052.2|20172.37|20052.37|20171.52|20051.52|8
1632026110000|2021-09-19 04:35:10|20172.19|20052.19|20171.41|20051.41|20172.25|20052.25|20171.41|20051.41|7
1632026120000|2021-09-19 04:35:20|20171.01|20051.01|20169.26|20049.26|20171.02|20051.02|20169.26|20049.26|10
1632026130000|2021-09-19 04:35:30|20169.56|20049.56|20169.04|20049.04|20169.56|20049.56|20168.69|20048.69|9
1632026140000|2021-09-19 04:35:40|20169.52|20049.52|20171.92|20051.92|20171.96|20051.96|20169.47|20049.47|9
1632026150000|2021-09-19 04:35:50|20171.94|20051.94|20171.58|20051.58|20172.07|20052.07|20171.42|20051.42|9
1632026160000|2021-09-19 04:36:00|20171.65|20051.65|20170|20050|20171.65|20051.65|20169.82|20049.82|9
1632026170000|2021-09-19 04:36:10|20170.15|20050.15|20170.91|20050.91|20170.91|20050.91|20170.15|20050.15|7
1632026180000|2021-09-19 04:36:20|20170.95|20050.95|20171.86|20051.86|20171.86|20051.86|20170.95|20050.95|6
1632026190000|2021-09-19 04:36:30|20171.8|20051.8|20171.09|20051.09|20171.8|20051.8|20170.9|20050.9|9
1632026200000|2021-09-19 04:36:40|20171.29|20051.29|20172.22|20052.22|20172.22|20052.22|20171.29|20051.29|8
1632026210000|2021-09-19 04:36:50|20172.21|20052.21|20171.85|20051.85|20172.55|20052.55|20171.85|20051.85|10
1632026220000|2021-09-19 04:37:00|20171.64|20051.64|20171.45|20051.45|20171.75|20051.75|20171.45|20051.45|9
1632026230000|2021-09-19 04:37:10|20171.17|20051.17|20172.21|20052.21|20172.27|20052.27|20171.17|20051.17|10
1632026240000|2021-09-19 04:37:20|20172.3|20052.3|20171.61|20051.61|20172.3|20052.3|20170.83|20050.83|9
1632026250000|2021-09-19 04:37:30|20171.58|20051.58|20171.65|20051.65|20171.65|20051.65|20171.43|20051.43|7
1632026260000|2021-09-19 04:37:40|20171.24|20051.24|20171.37|20051.37|20171.5|20051.5|20171.2|20051.2|10
1632026270000|2021-09-19 04:37:50|20171.22|20051.22|20170.85|20050.85|20171.22|20051.22|20170.85|20050.85|6
1632026280000|2021-09-19 04:38:00|20170.78|20050.78|20166.3|20046.3|20170.78|20050.78|20166.3|20046.3|10
1632026290000|2021-09-19 04:38:10|20164.94|20044.94|20163.64|20043.64|20164.94|20044.94|20163.64|20043.64|10
1632026300000|2021-09-19 04:38:20|20163.51|20043.51|20162.77|20042.77|20163.51|20043.51|20162.77|20042.77|9
1632026310000|2021-09-19 04:38:30|20162.15|20042.15|20159.8|20039.8|20162.15|20042.15|20159.8|20039.8|10
1632026320000|2021-09-19 04:38:40|20160.36|20040.36|20160.38|20040.38|20160.71|20040.71|20160.26|20040.26|10
1632026330000|2021-09-19 04:38:50|20160.37|20040.37|20159.98|20039.98|20160.37|20040.37|20159.95|20039.95|8
1632026340000|2021-09-19 04:39:00|20159.96|20039.96|20156.61|20036.61|20160.3|20040.3|20156.61|20036.61|10
1632026350000|2021-09-19 04:39:10|20156.56|20036.56|20154.99|20034.99|20156.56|20036.56|20154.99|20034.99|10
1632026360000|2021-09-19 04:39:20|20153.7|20033.7|20159.76|20039.76|20159.76|20039.76|20153.36|20033.36|10
1632026370000|2021-09-19 04:39:30|20160.58|20040.58|20160.39|20040.39|20161.6|20041.6|20160.39|20040.39|10
1632026380000|2021-09-19 04:39:40|20160.32|20040.32|20160.04|20040.04|20160.32|20040.32|20159.68|20039.68|8
1632026390000|2021-09-19 04:39:50|20159.08|20039.08|20157.63|20037.63|20159.08|20039.08|20157.63|20037.63|8
1632026400000|2021-09-19 04:40:00|20157.12|20037.12|20153.56|20033.56|20157.12|20037.12|20153.56|20033.56|10
1632026410000|2021-09-19 04:40:10|20153.85|20033.85|20151.57|20031.57|20153.85|20033.85|20151.57|20031.57|8
1632026420000|2021-09-19 04:40:20|20151.6|20031.6|20151.58|20031.58|20152.69|20032.69|20151.5|20031.5|10
1632026430000|2021-09-19 04:40:30|20151.68|20031.68|20149.77|20029.77|20151.78|20031.78|20149.77|20029.77|8
1632026440000|2021-09-19 04:40:40|20150.65|20030.65|20149.26|20029.26|20150.65|20030.65|20149.26|20029.26|10
1632026450000|2021-09-19 04:40:50|20148.36|20028.36|20146.19|20026.19|20148.43|20028.43|20145.64|20025.64|10
1632026460000|2021-09-19 04:41:00|20146.21|20026.21|20147.14|20027.14|20147.19|20027.19|20146.21|20026.21|9
1632026470000|2021-09-19 04:41:10|20147.26|20027.26|20148.54|20028.54|20148.54|20028.54|20147.03|20027.03|10
1632026480000|2021-09-19 04:41:20|20148.81|20028.81|20149.34|20029.34|20149.34|20029.34|20148.08|20028.08|10
1632026490000|2021-09-19 04:41:30|20149.98|20029.98|20151.85|20031.85|20151.85|20031.85|20149.8|20029.8|9
1632026500000|2021-09-19 04:41:40|20151.98|20031.98|20152.5|20032.5|20152.87|20032.87|20151.94|20031.94|10
1632026510000|2021-09-19 04:41:50|20152.66|20032.66|20149.72|20029.72|20152.76|20032.76|20149.72|20029.72|10
1632026520000|2021-09-19 04:42:00|20149.79|20029.79|20150.23|20030.23|20150.38|20030.38|20149.79|20029.79|8
1632026530000|2021-09-19 04:42:10|20150.47|20030.47|20149.38|20029.38|20150.47|20030.47|20149.38|20029.38|7
1632026540000|2021-09-19 04:42:20|20149.39|20029.39|20146.97|20026.97|20149.97|20029.97|20146.97|20026.97|9
1632026550000|2021-09-19 04:42:30|20146.53|20026.53|20143.73|20023.73|20146.68|20026.68|20143.73|20023.73|8
1632026560000|2021-09-19 04:42:40|20143.75|20023.75|20141.75|20021.75|20143.75|20023.75|20141.75|20021.75|9
1632026570000|2021-09-19 04:42:50|20140.94|20020.94|20141.32|20021.32|20141.32|20021.32|20140.61|20020.61|7
1632026580000|2021-09-19 04:43:00|20140.18|20020.18|20138.64|20018.64|20141.15|20021.15|20138.64|20018.64|8
1632026590000|2021-09-19 04:43:10|20137.54|20017.54|20137.23|20017.23|20137.85|20017.85|20136.75|20016.75|9
1632026600000|2021-09-19 04:43:20|20137.45|20017.45|20135.06|20015.06|20137.45|20017.45|20135.06|20015.06|10
1632026610000|2021-09-19 04:43:30|20134.8|20014.8|20133.45|20013.45|20134.8|20014.8|20133.07|20013.07|10
1632026620000|2021-09-19 04:43:40|20133.77|20013.77|20136.98|20016.98|20136.98|20016.98|20133.77|20013.77|10
1632026630000|2021-09-19 04:43:50|20136.99|20016.99|20137.26|20017.26|20137.86|20017.86|20136.99|20016.99|9
1632026640000|2021-09-19 04:44:00|20136.85|20016.85|20136.89|20016.89|20136.89|20016.89|20136.56|20016.56|10
1632026650000|2021-09-19 04:44:10|20136.74|20016.74|20136.05|20016.05|20136.74|20016.74|20135.78|20015.78|9
1632026660000|2021-09-19 04:44:20|20135.99|20015.99|20137.03|20017.03|20137.03|20017.03|20135.86|20015.86|10
1632026670000|2021-09-19 04:44:30|20137.27|20017.27|20138.02|20018.02|20138.21|20018.21|20137.1|20017.1|10
1632026680000|2021-09-19 04:44:40|20138.12|20018.12|20137.74|20017.74|20138.14|20018.14|20137.54|20017.54|9
1632026690000|2021-09-19 04:44:50|20137.71|20017.71|20137.29|20017.29|20137.85|20017.85|20137.23|20017.23|8
1632026700000|2021-09-19 04:45:00|20137.11|20017.11|20135.76|20015.76|20137.19|20017.19|20135.76|20015.76|10
1632026710000|2021-09-19 04:45:10|20134.52|20014.52|20133.31|20013.31|20134.52|20014.52|20133.31|20013.31|7
1632026720000|2021-09-19 04:45:20|20132.97|20012.97|20131.43|20011.43|20132.97|20012.97|20131.43|20011.43|8
1632026730000|2021-09-19 04:45:30|20131.24|20011.24|20131.73|20011.73|20131.9|20011.9|20130.87|20010.87|9
1632026740000|2021-09-19 04:45:40|20131.72|20011.72|20126.85|20006.85|20131.72|20011.72|20126.85|20006.85|10
1632026750000|2021-09-19 04:45:50|20126.98|20006.98|20127.53|20007.53|20127.53|20007.53|20126.53|20006.53|9
1632026760000|2021-09-19 04:46:00|20127.59|20007.59|20128.1|20008.1|20128.1|20008.1|20127.31|20007.31|10
1632026770000|2021-09-19 04:46:10|20128.02|20008.02|20130.89|20010.89|20130.89|20010.89|20128.02|20008.02|10
1632026780000|2021-09-19 04:46:20|20130.61|20010.61|20130.54|20010.54|20130.61|20010.61|20130.32|20010.32|10
1632026790000|2021-09-19 04:46:30|20130.47|20010.47|20131.52|20011.52|20131.56|20011.56|20130.47|20010.47|10
1632026800000|2021-09-19 04:46:40|20131.57|20011.57|20133|20013|20133|20013|20131.57|20011.57|10
1632026810000|2021-09-19 04:46:50|20132.96|20012.96|20132.55|20012.55|20133.5|20013.5|20132.51|20012.51|10
1632026820000|2021-09-19 04:47:00|20132.52|20012.52|20132.02|20012.02|20132.52|20012.52|20132.02|20012.02|7
1632026830000|2021-09-19 04:47:10|20132|20012|20130.59|20010.59|20132|20012|20130.31|20010.31|10
1632026840000|2021-09-19 04:47:20|20129.92|20009.92|20129.76|20009.76|20129.92|20009.92|20129.18|20009.18|9
1632026850000|2021-09-19 04:47:30|20129.97|20009.97|20130.43|20010.43|20131.94|20011.94|20129.97|20009.97|7
1632026860000|2021-09-19 04:47:40|20130.13|20010.13|20129.66|20009.66|20130.13|20010.13|20129.66|20009.66|7
1632026870000|2021-09-19 04:47:50|20129.7|20009.7|20132.45|20012.45|20132.54|20012.54|20129.7|20009.7|8
1632026880000|2021-09-19 04:48:00|20132.5|20012.5|20133.12|20013.12|20133.23|20013.23|20132.5|20012.5|10
1632026890000|2021-09-19 04:48:10|20133.23|20013.23|20132.49|20012.49|20133.3|20013.3|20132.42|20012.42|9
1632026900000|2021-09-19 04:48:20|20132.51|20012.51|20132.7|20012.7|20132.7|20012.7|20131.97|20011.97|10
1632026910000|2021-09-19 04:48:30|20132.69|20012.69|20133.17|20013.17|20133.37|20013.37|20132.69|20012.69|10
1632026920000|2021-09-19 04:48:40|20133.15|20013.15|20132.88|20012.88|20133.15|20013.15|20132.79|20012.79|8
1632026930000|2021-09-19 04:48:50|20132.86|20012.86|20132.69|20012.69|20132.92|20012.92|20132.69|20012.69|9
1632026940000|2021-09-19 04:49:00|20132.62|20012.62|20132.07|20012.07|20132.62|20012.62|20131.51|20011.51|10
1632026950000|2021-09-19 04:49:10|20132.06|20012.06|20133.67|20013.67|20133.67|20013.67|20132.06|20012.06|9
1632026960000|2021-09-19 04:49:20|20133.68|20013.68|20134.62|20014.62|20134.74|20014.74|20133.68|20013.68|9
1632026970000|2021-09-19 04:49:30|20134.65|20014.65|20136.47|20016.47|20136.84|20016.84|20134.52|20014.52|10
1632026980000|2021-09-19 04:49:40|20136.62|20016.62|20136.19|20016.19|20136.62|20016.62|20136.13|20016.13|9
1632026990000|2021-09-19 04:49:50|20136.08|20016.08|20135.07|20015.07|20136.15|20016.15|20134.84|20014.84|9
1632027000000|2021-09-19 04:50:00|20135.1|20015.1|20135.43|20015.43|20135.43|20015.43|20134.66|20014.66|9
1632027010000|2021-09-19 04:50:10|20135.69|20015.69|20136.62|20016.62|20137.19|20017.19|20135.51|20015.51|9
1632027020000|2021-09-19 04:50:20|20136.52|20016.52|20145.14|20025.14|20145.14|20025.14|20136.52|20016.52|10
1632027030000|2021-09-19 04:50:30|20145.09|20025.09|20149.34|20029.34|20149.34|20029.34|20145.09|20025.09|9
1632027040000|2021-09-19 04:50:40|20149.93|20029.93|20153.51|20033.51|20153.53|20033.53|20149.93|20029.93|10
1632027050000|2021-09-19 04:50:50|20153.96|20033.96|20153|20033|20154.46|20034.46|20153|20033|9
1632027060000|2021-09-19 04:51:00|20153.12|20033.12|20152.89|20032.89|20153.12|20033.12|20152.55|20032.55|9
1632027070000|2021-09-19 04:51:10|20153.12|20033.12|20151.81|20031.81|20153.12|20033.12|20151.62|20031.62|10
1632027080000|2021-09-19 04:51:20|20151.75|20031.75|20152.23|20032.23|20152.39|20032.39|20151.75|20031.75|10
1632027090000|2021-09-19 04:51:30|20152.15|20032.15|20155.79|20035.79|20155.79|20035.79|20152.11|20032.11|9
1632027100000|2021-09-19 04:51:40|20155.95|20035.95|20155.96|20035.96|20156.12|20036.12|20155.87|20035.87|9
1632027110000|2021-09-19 04:51:50|20155.67|20035.67|20155.83|20035.83|20155.83|20035.83|20154.76|20034.76|8
1632027120000|2021-09-19 04:52:00|20156.11|20036.11|20157.93|20037.93|20157.93|20037.93|20156.11|20036.11|9
1632027130000|2021-09-19 04:52:10|20157.74|20037.74|20161.68|20041.68|20161.68|20041.68|20157.74|20037.74|9
1632027140000|2021-09-19 04:52:20|20163.65|20043.65|20164.89|20044.89|20165.8|20045.8|20163.65|20043.65|9
1632027150000|2021-09-19 04:52:30|20164.97|20044.97|20168.13|20048.13|20168.13|20048.13|20164.86|20044.86|9
1632027160000|2021-09-19 04:52:40|20168.09|20048.09|20171.89|20051.89|20171.89|20051.89|20168.09|20048.09|10
1632027170000|2021-09-19 04:52:50|20172.36|20052.36|20175.78|20055.78|20175.97|20055.97|20172.23|20052.23|9
1632027180000|2021-09-19 04:53:00|20176.17|20056.17|20178.41|20058.41|20178.41|20058.41|20176.17|20056.17|10
1632027190000|2021-09-19 04:53:10|20178.45|20058.45|20178.89|20058.89|20178.94|20058.94|20178.44|20058.44|8
1632027200000|2021-09-19 04:53:20|20178.91|20058.91|20179.21|20059.21|20179.49|20059.49|20178.82|20058.82|9
1632027210000|2021-09-19 04:53:30|20179.23|20059.23|20181.17|20061.17|20181.17|20061.17|20179.23|20059.23|9
1632027220000|2021-09-19 04:53:40|20181.26|20061.26|20182.11|20062.11|20182.11|20062.11|20181.26|20061.26|6
1632027230000|2021-09-19 04:53:50|20182.41|20062.41|20182.11|20062.11|20182.48|20062.48|20182.01|20062.01|6
1632027240000|2021-09-19 04:54:00|20182.14|20062.14|20181.9|20061.9|20182.29|20062.29|20181.9|20061.9|7
1632027250000|2021-09-19 04:54:10|20181.93|20061.93|20185.02|20065.02|20185.02|20065.02|20181.93|20061.93|9
1632027260000|2021-09-19 04:54:20|20185.65|20065.65|20185.85|20065.85|20186.15|20066.15|20185.65|20065.65|6
1632027270000|2021-09-19 04:54:30|20185.81|20065.81|20182.81|20062.81|20186.88|20066.88|20182.57|20062.57|10
1632027280000|2021-09-19 04:54:40|20182.32|20062.32|20177.99|20057.99|20182.32|20062.32|20177.99|20057.99|9
1632027290000|2021-09-19 04:54:50|20177.96|20057.96|20176.56|20056.56|20177.96|20057.96|20176.56|20056.56|10
1632027300000|2021-09-19 04:55:00|20176.7|20056.7|20174.53|20054.53|20176.7|20056.7|20174.03|20054.03|10
1632027310000|2021-09-19 04:55:10|20174.46|20054.46|20171.09|20051.09|20174.46|20054.46|20170.83|20050.83|9
1632027320000|2021-09-19 04:55:20|20170.56|20050.56|20169.8|20049.8|20170.8|20050.8|20169.8|20049.8|8
1632027330000|2021-09-19 04:55:30|20169.33|20049.33|20171.69|20051.69|20171.99|20051.99|20169.33|20049.33|9
1632027340000|2021-09-19 04:55:40|20171.91|20051.91|20171.13|20051.13|20171.96|20051.96|20171.07|20051.07|10
1632027350000|2021-09-19 04:55:50|20170.04|20050.04|20169.4|20049.4|20170.07|20050.07|20169.34|20049.34|9
1632027360000|2021-09-19 04:56:00|20169.23|20049.23|20168.73|20048.73|20169.23|20049.23|20168.73|20048.73|9
1632027370000|2021-09-19 04:56:10|20168.51|20048.51|20167.72|20047.72|20168.58|20048.58|20167.69|20047.69|8
1632027380000|2021-09-19 04:56:20|20167.26|20047.26|20165.59|20045.59|20167.26|20047.26|20165.59|20045.59|10
1632027390000|2021-09-19 04:56:30|20165.38|20045.38|20166.51|20046.51|20166.51|20046.51|20164.92|20044.92|9
1632027400000|2021-09-19 04:56:40|20166.5|20046.5|20165.51|20045.51|20166.63|20046.63|20165.51|20045.51|6
1632027410000|2021-09-19 04:56:50|20165.67|20045.67|20164.56|20044.56|20165.75|20045.75|20164.56|20044.56|8
1632027420000|2021-09-19 04:57:00|20164.72|20044.72|20164.62|20044.62|20164.84|20044.84|20164.55|20044.55|6
1632027430000|2021-09-19 04:57:10|20163.98|20043.98|20166.6|20046.6|20166.6|20046.6|20163.98|20043.98|10
1632027440000|2021-09-19 04:57:20|20166.68|20046.68|20165.4|20045.4|20167.01|20047.01|20165.2|20045.2|9
1632027450000|2021-09-19 04:57:30|20165.47|20045.47|20165.17|20045.17|20165.57|20045.57|20164.5|20044.5|10
1632027460000|2021-09-19 04:57:40|20165.31|20045.31|20166.42|20046.42|20166.42|20046.42|20165.31|20045.31|9
1632027470000|2021-09-19 04:57:50|20166.26|20046.26|20166.2|20046.2|20166.76|20046.76|20165.89|20045.89|10
1632027480000|2021-09-19 04:58:00|20166.99|20046.99|20167.54|20047.54|20167.54|20047.54|20166.63|20046.63|7
1632027490000|2021-09-19 04:58:10|20167.48|20047.48|20167.93|20047.93|20168.02|20048.02|20167.48|20047.48|6
1632027500000|2021-09-19 04:58:20|20167.96|20047.96|20168.01|20048.01|20168.38|20048.38|20167.36|20047.36|8
1632027510000|2021-09-19 04:58:30|20167.99|20047.99|20167.16|20047.16|20167.99|20047.99|20166.86|20046.86|9
1632027520000|2021-09-19 04:58:40|20168.29|20048.29|20168.03|20048.03|20168.63|20048.63|20168.03|20048.03|8
1632027530000|2021-09-19 04:58:50|20168.37|20048.37|20168.48|20048.48|20168.57|20048.57|20168.01|20048.01|10
1632027540000|2021-09-19 04:59:00|20169.08|20049.08|20168.2|20048.2|20169.08|20049.08|20167.94|20047.94|7
1632027550000|2021-09-19 04:59:10|20168.13|20048.13|20169.63|20049.63|20169.63|20049.63|20168.13|20048.13|8
1632027560000|2021-09-19 04:59:20|20169.75|20049.75|20173.62|20053.62|20173.62|20053.62|20169.75|20049.75|10
1632027570000|2021-09-19 04:59:30|20174.92|20054.92|20178.29|20058.29|20178.29|20058.29|20174.92|20054.92|10
1632027580000|2021-09-19 04:59:40|20178.24|20058.24|20179.86|20059.86|20179.86|20059.86|20178.15|20058.15|10
1632027590000|2021-09-19 04:59:50|20180.41|20060.41|20181.54|20061.54|20181.7|20061.7|20180.41|20060.41|9
1632027600000|2021-09-19 05:00:00|20181.79|20061.79|20182.9|20062.9|20182.9|20062.9|20181.3|20061.3|10
1632027610000|2021-09-19 05:00:10|20183.44|20063.44|20182.83|20062.83|20183.46|20063.46|20182.54|20062.54|8
1632027620000|2021-09-19 05:00:20|20183.81|20063.81|20185.14|20065.14|20185.14|20065.14|20183.81|20063.81|10
1632027630000|2021-09-19 05:00:30|20185.28|20065.28|20184.93|20064.93|20185.48|20065.48|20184.93|20064.93|10
1632027640000|2021-09-19 05:00:40|20184.02|20064.02|20183.88|20063.88|20184.83|20064.83|20183.88|20063.88|10
1632027650000|2021-09-19 05:00:50|20182.63|20062.63|20180.42|20060.42|20182.63|20062.63|20180.42|20060.42|10
1632027660000|2021-09-19 05:01:00|20179.6|20059.6|20176.72|20056.72|20179.6|20059.6|20176.72|20056.72|9
1632027670000|2021-09-19 05:01:10|20176.66|20056.66|20174.6|20054.6|20176.66|20056.66|20174.6|20054.6|7
1632027680000|2021-09-19 05:01:20|20174.45|20054.45|20173.8|20053.8|20174.45|20054.45|20173.61|20053.61|9
1632027690000|2021-09-19 05:01:30|20173.91|20053.91|20173.13|20053.13|20174.16|20054.16|20173.13|20053.13|9
1632027700000|2021-09-19 05:01:40|20173.18|20053.18|20172.07|20052.07|20173.18|20053.18|20172.07|20052.07|10
1632027710000|2021-09-19 05:01:50|20170.74|20050.74|20166.01|20046.01|20170.74|20050.74|20166.01|20046.01|9
1632027720000|2021-09-19 05:02:00|20165.42|20045.42|20164.52|20044.52|20165.42|20045.42|20164.19|20044.19|9
1632027730000|2021-09-19 05:02:10|20164.56|20044.56|20161.53|20041.53|20165.36|20045.36|20161.53|20041.53|10
1632027740000|2021-09-19 05:02:20|20161.58|20041.58|20158.02|20038.02|20161.58|20041.58|20157.72|20037.72|9
1632027750000|2021-09-19 05:02:30|20158.07|20038.07|20158.05|20038.05|20158.62|20038.62|20158.05|20038.05|10
1632027760000|2021-09-19 05:02:40|20157.87|20037.87|20155.68|20035.68|20157.87|20037.87|20155.47|20035.47|10
1632027770000|2021-09-19 05:02:50|20155.77|20035.77|20157.5|20037.5|20157.5|20037.5|20155.34|20035.34|10
1632027780000|2021-09-19 05:03:00|20157.48|20037.48|20158.56|20038.56|20158.84|20038.84|20157.48|20037.48|10
1632027790000|2021-09-19 05:03:10|20158.65|20038.65|20161.01|20041.01|20161.01|20041.01|20158.65|20038.65|10
1632027800000|2021-09-19 05:03:20|20162.33|20042.33|20167.07|20047.07|20167.07|20047.07|20162.33|20042.33|10
1632027810000|2021-09-19 05:03:30|20167.59|20047.59|20172.03|20052.03|20172.07|20052.07|20167.59|20047.59|10
1632027820000|2021-09-19 05:03:40|20171.16|20051.16|20171.95|20051.95|20172.58|20052.58|20171.16|20051.16|9
1632027830000|2021-09-19 05:03:50|20171.53|20051.53|20173.13|20053.13|20173.13|20053.13|20170.46|20050.46|10
1632027840000|2021-09-19 05:04:00|20173.16|20053.16|20174.77|20054.77|20175.18|20055.18|20173.16|20053.16|10
1632027850000|2021-09-19 05:04:10|20174.97|20054.97|20176.36|20056.36|20177.36|20057.36|20174.97|20054.97|9
1632027860000|2021-09-19 05:04:20|20176.29|20056.29|20175.01|20055.01|20176.29|20056.29|20174.56|20054.56|9
1632027870000|2021-09-19 05:04:30|20175.1|20055.1|20174.04|20054.04|20175.38|20055.38|20174.04|20054.04|10
1632027880000|2021-09-19 05:04:40|20173.22|20053.22|20173.45|20053.45|20173.73|20053.73|20173.22|20053.22|9
1632027890000|2021-09-19 05:04:50|20173.48|20053.48|20177.17|20057.17|20177.17|20057.17|20173.48|20053.48|10
1632027900000|2021-09-19 05:05:00|20177.65|20057.65|20180.6|20060.6|20180.6|20060.6|20177.65|20057.65|9
1632027910000|2021-09-19 05:05:10|20180.56|20060.56|20183.92|20063.92|20183.92|20063.92|20180.56|20060.56|9
1632027920000|2021-09-19 05:05:20|20184.02|20064.02|20185.69|20065.69|20185.69|20065.69|20184.02|20064.02|10
1632027930000|2021-09-19 05:05:30|20186.14|20066.14|20187.99|20067.99|20187.99|20067.99|20185.94|20065.94|10
1632027940000|2021-09-19 05:05:40|20190.28|20070.28|20192.4|20072.4|20192.4|20072.4|20189.89|20069.89|10
1632027950000|2021-09-19 05:05:50|20192.66|20072.66|20196.64|20076.64|20196.64|20076.64|20192.65|20072.65|10
1632027960000|2021-09-19 05:06:00|20196.86|20076.86|20199.13|20079.13|20199.27|20079.27|20196.86|20076.86|10
1632027970000|2021-09-19 05:06:10|20199.3|20079.3|20200.43|20080.43|20200.43|20080.43|20199.02|20079.02|10
1632027980000|2021-09-19 05:06:20|20200.47|20080.47|20198.97|20078.97|20200.47|20080.47|20198.97|20078.97|10
1632027990000|2021-09-19 05:06:30|20198.94|20078.94|20198.16|20078.16|20198.94|20078.94|20197.55|20077.55|10
1632028000000|2021-09-19 05:06:40|20198.37|20078.37|20203.03|20083.03|20203.2|20083.2|20198.37|20078.37|10
1632028010000|2021-09-19 05:06:50|20202.98|20082.98|20201.47|20081.47|20202.99|20082.99|20201.47|20081.47|10
1632028020000|2021-09-19 05:07:00|20200.95|20080.95|20198.06|20078.06|20200.95|20080.95|20198.06|20078.06|10
1632028030000|2021-09-19 05:07:10|20198.43|20078.43|20196.08|20076.08|20198.43|20078.43|20196.08|20076.08|9
1632028040000|2021-09-19 05:07:20|20196.06|20076.06|20194.87|20074.87|20196.06|20076.06|20194.87|20074.87|9
1632028050000|2021-09-19 05:07:30|20194.83|20074.83|20195.38|20075.38|20196.33|20076.33|20194.77|20074.77|10
1632028060000|2021-09-19 05:07:40|20195.35|20075.35|20193.38|20073.38|20195.35|20075.35|20193.38|20073.38|7
1632028070000|2021-09-19 05:07:50|20193.02|20073.02|20193.71|20073.71|20193.82|20073.82|20192.97|20072.97|10
1632028080000|2021-09-19 05:08:00|20193.86|20073.86|20196.16|20076.16|20196.28|20076.28|20193.86|20073.86|9
1632028090000|2021-09-19 05:08:10|20196.42|20076.42|20198.77|20078.77|20198.77|20078.77|20196.42|20076.42|10
1632028100000|2021-09-19 05:08:20|20198.53|20078.53|20200.52|20080.52|20200.52|20080.52|20198.34|20078.34|8
1632028110000|2021-09-19 05:08:30|20201.17|20081.17|20200.74|20080.74|20201.59|20081.59|20200.64|20080.64|10
1632028120000|2021-09-19 05:08:40|20200.83|20080.83|20199.18|20079.18|20201.12|20081.12|20199.18|20079.18|9
1632028130000|2021-09-19 05:08:50|20199.02|20079.02|20198.1|20078.1|20199.02|20079.02|20198.05|20078.05|10
1632028140000|2021-09-19 05:09:00|20198.13|20078.13|20196.79|20076.79|20198.19|20078.19|20196.79|20076.79|10
1632028150000|2021-09-19 05:09:10|20196.77|20076.77|20194.97|20074.97|20196.77|20076.77|20194.97|20074.97|8
1632028160000|2021-09-19 05:09:20|20195.1|20075.1|20196.1|20076.1|20196.1|20076.1|20195.02|20075.02|9
1632028170000|2021-09-19 05:09:30|20195.99|20075.99|20194.57|20074.57|20196.34|20076.34|20194.57|20074.57|9
1632028180000|2021-09-19 05:09:40|20194.55|20074.55|20194.58|20074.58|20194.59|20074.59|20194.54|20074.54|8
1632028190000|2021-09-19 05:09:50|20194.57|20074.57|20195.78|20075.78|20195.78|20075.78|20194.57|20074.57|9
1632028200000|2021-09-19 05:10:00|20195.91|20075.91|20199.09|20079.09|20199.09|20079.09|20195.75|20075.75|8
1632028210000|2021-09-19 05:10:10|20199.67|20079.67|20201.97|20081.97|20202.08|20082.08|20199.67|20079.67|10
1632028220000|2021-09-19 05:10:20|20202.09|20082.09|20201.59|20081.59|20203.07|20083.07|20201.59|20081.59|10
1632028230000|2021-09-19 05:10:30|20201.54|20081.54|20201.3|20081.3|20202.16|20082.16|20201.1|20081.1|9
1632028240000|2021-09-19 05:10:40|20201.32|20081.32|20201.59|20081.59|20201.7|20081.7|20201.31|20081.31|9
1632028250000|2021-09-19 05:10:50|20201.44|20081.44|20201.06|20081.06|20201.99|20081.99|20200.92|20080.92|10
1632028260000|2021-09-19 05:11:00|20201.22|20081.22|20202.52|20082.52|20203.11|20083.11|20201.22|20081.22|10
1632028270000|2021-09-19 05:11:10|20202.13|20082.13|20200.92|20080.92|20202.25|20082.25|20200.92|20080.92|10
1632028280000|2021-09-19 05:11:20|20199.85|20079.85|20199.36|20079.36|20200.12|20080.12|20199.36|20079.36|10
1632028290000|2021-09-19 05:11:30|20199.48|20079.48|20200.63|20080.63|20200.63|20080.63|20198.92|20078.92|10
1632028300000|2021-09-19 05:11:40|20200.65|20080.65|20203.21|20083.21|20203.54|20083.54|20200.65|20080.65|10
1632028310000|2021-09-19 05:11:50|20203.27|20083.27|20204.37|20084.37|20204.41|20084.41|20203.14|20083.14|10
1632028320000|2021-09-19 05:12:00|20204.32|20084.32|20204.59|20084.59|20204.59|20084.59|20204.26|20084.26|9
1632028330000|2021-09-19 05:12:10|20204.74|20084.74|20205.97|20085.97|20206.27|20086.27|20204.74|20084.74|10
1632028340000|2021-09-19 05:12:20|20206.02|20086.02|20205.58|20085.58|20206.05|20086.05|20205.58|20085.58|10
1632028350000|2021-09-19 05:12:30|20205.44|20085.44|20208.36|20088.36|20208.36|20088.36|20205.44|20085.44|10
1632028360000|2021-09-19 05:12:40|20208.37|20088.37|20208.57|20088.57|20208.65|20088.65|20208.31|20088.31|9
1632028370000|2021-09-19 05:12:50|20208.84|20088.84|20207.22|20087.22|20208.84|20088.84|20207.22|20087.22|10
1632028380000|2021-09-19 05:13:00|20207.28|20087.28|20206.32|20086.32|20207.53|20087.53|20206.32|20086.32|10
1632028390000|2021-09-19 05:13:10|20206.6|20086.6|20204.79|20084.79|20206.6|20086.6|20204.77|20084.77|8
1632028400000|2021-09-19 05:13:20|20204.65|20084.65|20203.31|20083.31|20205.31|20085.31|20203.31|20083.31|10
1632028410000|2021-09-19 05:13:30|20203.07|20083.07|20204.38|20084.38|20204.38|20084.38|20202.16|20082.16|10
1632028420000|2021-09-19 05:13:40|20204.99|20084.99|20206.37|20086.37|20206.37|20086.37|20204.99|20084.99|9
1632028430000|2021-09-19 05:13:50|20206.42|20086.42|20205.94|20085.94|20207.05|20087.05|20205.76|20085.76|10
1632028440000|2021-09-19 05:14:00|20205.92|20085.92|20206.81|20086.81|20206.9|20086.9|20205.92|20085.92|10
1632028450000|2021-09-19 05:14:10|20206.91|20086.91|20206.22|20086.22|20207.07|20087.07|20206.22|20086.22|10
1632028460000|2021-09-19 05:14:20|20205.86|20085.86|20206.11|20086.11|20206.15|20086.15|20205.8|20085.8|10
1632028470000|2021-09-19 05:14:30|20206.14|20086.14|20206.22|20086.22|20206.46|20086.46|20206.14|20086.14|8
1632028480000|2021-09-19 05:14:40|20206.26|20086.26|20209.25|20089.25|20209.25|20089.25|20206.26|20086.26|10
1632028490000|2021-09-19 05:14:50|20209.52|20089.52|20210.22|20090.22|20210.23|20090.23|20209.52|20089.52|7
1632028500000|2021-09-19 05:15:00|20210.45|20090.45|20211.15|20091.15|20211.26|20091.26|20210.45|20090.45|9
1632028510000|2021-09-19 05:15:10|20211.47|20091.47|20210.72|20090.72|20211.47|20091.47|20210.5|20090.5|10
1632028520000|2021-09-19 05:15:20|20211.91|20091.91|20210.98|20090.98|20211.93|20091.93|20210.38|20090.38|9
1632028530000|2021-09-19 05:15:30|20211.12|20091.12|20214.01|20094.01|20214.01|20094.01|20211.12|20091.12|9
1632028540000|2021-09-19 05:15:40|20214.16|20094.16|20214.39|20094.39|20214.51|20094.51|20214.16|20094.16|6
1632028550000|2021-09-19 05:15:50|20214.4|20094.4|20212.86|20092.86|20214.42|20094.42|20212.73|20092.73|8
1632028560000|2021-09-19 05:16:00|20212.59|20092.59|20212.02|20092.02|20213.79|20093.79|20212.02|20092.02|8
1632028570000|2021-09-19 05:16:10|20211.96|20091.96|20212.03|20092.03|20212.39|20092.39|20211.81|20091.81|7
1632028580000|2021-09-19 05:16:20|20213.23|20093.23|20213.02|20093.02|20213.23|20093.23|20211.85|20091.85|10
1632028590000|2021-09-19 05:16:30|20212.85|20092.85|20213.17|20093.17|20213.17|20093.17|20212.41|20092.41|8
1632028600000|2021-09-19 05:16:40|20213.14|20093.14|20214.93|20094.93|20214.93|20094.93|20213.14|20093.14|10
1632028610000|2021-09-19 05:16:50|20215.14|20095.14|20215.44|20095.44|20215.5|20095.5|20215.14|20095.14|7
1632028620000|2021-09-19 05:17:00|20215.58|20095.58|20216.65|20096.65|20216.65|20096.65|20215.37|20095.37|10
1632028630000|2021-09-19 05:17:10|20216.64|20096.64|20218.16|20098.16|20218.16|20098.16|20216.44|20096.44|9
1632028640000|2021-09-19 05:17:20|20218.14|20098.14|20219.32|20099.32|20219.49|20099.49|20217.78|20097.78|10
1632028650000|2021-09-19 05:17:30|20219.18|20099.18|20220.08|20100.08|20220.78|20100.78|20219.08|20099.08|9
1632028660000|2021-09-19 05:17:40|20219.89|20099.89|20218.83|20098.83|20220.04|20100.04|20218.73|20098.73|10
1632028670000|2021-09-19 05:17:50|20218.54|20098.54|20217.22|20097.22|20218.54|20098.54|20217.22|20097.22|10
1632028680000|2021-09-19 05:18:00|20217.52|20097.52|20218.42|20098.42|20218.42|20098.42|20217.52|20097.52|7
1632028690000|2021-09-19 05:18:10|20218.59|20098.59|20217.79|20097.79|20218.59|20098.59|20217.74|20097.74|7
1632028700000|2021-09-19 05:18:20|20217.5|20097.5|20217.17|20097.17|20217.5|20097.5|20216.57|20096.57|10
1632028710000|2021-09-19 05:18:30|20217.95|20097.95|20218.42|20098.42|20218.46|20098.46|20217.2|20097.2|9
1632028720000|2021-09-19 05:18:40|20218.72|20098.72|20219.99|20099.99|20219.99|20099.99|20218.72|20098.72|10
1632028730000|2021-09-19 05:18:50|20220.07|20100.07|20219.38|20099.38|20220.22|20100.22|20219.38|20099.38|10
1632028740000|2021-09-19 05:19:00|20219.06|20099.06|20218.55|20098.55|20219.77|20099.77|20218.55|20098.55|9
1632028750000|2021-09-19 05:19:10|20218.74|20098.74|20217.86|20097.86|20219.05|20099.05|20217.66|20097.66|10
1632028760000|2021-09-19 05:19:20|20218.2|20098.2|20217.26|20097.26|20218.48|20098.48|20217.02|20097.02|10
1632028770000|2021-09-19 05:19:30|20216.85|20096.85|20216.72|20096.72|20217.58|20097.58|20216.44|20096.44|9
1632028780000|2021-09-19 05:19:40|20215.94|20095.94|20215.17|20095.17|20215.94|20095.94|20215.17|20095.17|9
1632028790000|2021-09-19 05:19:50|20215.03|20095.03|20215.3|20095.3|20215.3|20095.3|20214.1|20094.1|9
1632028800000|2021-09-19 05:20:00|20215.21|20095.21|20216.9|20096.9|20216.9|20096.9|20215.15|20095.15|10
1632028810000|2021-09-19 05:20:10|20217.25|20097.25|20219.49|20099.49|20219.49|20099.49|20216.33|20096.33|10
1632028820000|2021-09-19 05:20:20|20219.55|20099.55|20222.17|20102.17|20222.17|20102.17|20219.55|20099.55|10
1632028830000|2021-09-19 05:20:30|20222.35|20102.35|20224.61|20104.61|20224.61|20104.61|20221.9|20101.9|9
1632028840000|2021-09-19 05:20:40|20224.69|20104.69|20224.95|20104.95|20224.95|20104.95|20224.17|20104.17|9
1632028850000|2021-09-19 05:20:50|20224.79|20104.79|20224.82|20104.82|20225.6|20105.6|20224.68|20104.68|8
1632028860000|2021-09-19 05:21:00|20225|20105|20224.68|20104.68|20225.35|20105.35|20224.67|20104.67|8
1632028870000|2021-09-19 05:21:10|20224.43|20104.43|20223.31|20103.31|20224.52|20104.52|20223.31|20103.31|10
1632028880000|2021-09-19 05:21:20|20222.84|20102.84|20221.73|20101.73|20223.81|20103.81|20221.73|20101.73|10
1632028890000|2021-09-19 05:21:30|20221.95|20101.95|20222.58|20102.58|20222.72|20102.72|20221.95|20101.95|9
1632028900000|2021-09-19 05:21:40|20222.88|20102.88|20224.41|20104.41|20224.41|20104.41|20222.55|20102.55|10
1632028910000|2021-09-19 05:21:50|20224.47|20104.47|20224.02|20104.02|20224.51|20104.51|20223.99|20103.99|9
1632028920000|2021-09-19 05:22:00|20224.2|20104.2|20224.62|20104.62|20224.62|20104.62|20223.7|20103.7|9
1632028930000|2021-09-19 05:22:10|20224.5|20104.5|20225.48|20105.48|20225.48|20105.48|20224.19|20104.19|9
1632028940000|2021-09-19 05:22:20|20225.92|20105.92|20226.5|20106.5|20226.53|20106.53|20225.8|20105.8|10
1632028950000|2021-09-19 05:22:30|20226.85|20106.85|20226.42|20106.42|20227.26|20107.26|20226.42|20106.42|9
1632028960000|2021-09-19 05:22:40|20226.52|20106.52|20224.83|20104.83|20226.52|20106.52|20224.83|20104.83|9
1632028970000|2021-09-19 05:22:50|20224.67|20104.67|20224.76|20104.76|20224.85|20104.85|20224.59|20104.59|7
1632028980000|2021-09-19 05:23:00|20224.75|20104.75|20224.64|20104.64|20224.75|20104.75|20224.13|20104.13|8
1632028990000|2021-09-19 05:23:10|20224.69|20104.69|20225.13|20105.13|20225.38|20105.38|20224.61|20104.61|8
1632029000000|2021-09-19 05:23:20|20225.52|20105.52|20225.59|20105.59|20225.83|20105.83|20225.01|20105.01|6
1632029010000|2021-09-19 05:23:30|20225.28|20105.28|20225.73|20105.73|20225.74|20105.74|20224.88|20104.88|9
1632029020000|2021-09-19 05:23:40|20225.71|20105.71|20225.69|20105.69|20225.94|20105.94|20225.68|20105.68|7
1632029030000|2021-09-19 05:23:50|20225.32|20105.32|20224.48|20104.48|20225.32|20105.32|20223.32|20103.32|10
1632029040000|2021-09-19 05:24:00|20224.59|20104.59|20223.76|20103.76|20224.59|20104.59|20222.4|20102.4|10
1632029050000|2021-09-19 05:24:10|20223.45|20103.45|20224.09|20104.09|20224.21|20104.21|20223.2|20103.2|7
1632029060000|2021-09-19 05:24:20|20223.97|20103.97|20225.47|20105.47|20225.53|20105.53|20223.97|20103.97|7
1632029070000|2021-09-19 05:24:30|20225.33|20105.33|20226.43|20106.43|20226.47|20106.47|20225.33|20105.33|6
1632029080000|2021-09-19 05:24:40|20226.65|20106.65|20222.96|20102.96|20226.65|20106.65|20222.96|20102.96|10
1632029090000|2021-09-19 05:24:50|20222.21|20102.21|20218.37|20098.37|20222.21|20102.21|20218.37|20098.37|9
1632029100000|2021-09-19 05:25:00|20218.33|20098.33|20216.76|20096.76|20218.33|20098.33|20216.76|20096.76|7
1632029110000|2021-09-19 05:25:10|20216.65|20096.65|20217|20097|20217|20097|20216.27|20096.27|9
1632029120000|2021-09-19 05:25:20|20216.91|20096.91|20215.61|20095.61|20216.91|20096.91|20215.61|20095.61|10
1632029130000|2021-09-19 05:25:30|20215.74|20095.74|20220.43|20100.43|20220.52|20100.52|20215.74|20095.74|10
1632029140000|2021-09-19 05:25:40|20219.26|20099.26|20220.67|20100.67|20220.67|20100.67|20219.17|20099.17|9
1632029150000|2021-09-19 05:25:50|20221.17|20101.17|20223.52|20103.52|20223.57|20103.57|20221.17|20101.17|10
1632029160000|2021-09-19 05:26:00|20223.27|20103.27|20224.23|20104.23|20224.79|20104.79|20223.24|20103.24|9
1632029170000|2021-09-19 05:26:10|20224.2|20104.2|20224.05|20104.05|20224.2|20104.2|20224.05|20104.05|6
1632029180000|2021-09-19 05:26:20|20224.18|20104.18|20222.7|20102.7|20224.31|20104.31|20222.69|20102.69|10
1632029190000|2021-09-19 05:26:30|20223.73|20103.73|20223.08|20103.08|20223.73|20103.73|20223.08|20103.08|8
1632029200000|2021-09-19 05:26:40|20223.24|20103.24|20222.14|20102.14|20223.25|20103.25|20222.14|20102.14|6
1632029210000|2021-09-19 05:26:50|20221.98|20101.98|20222.8|20102.8|20222.8|20102.8|20221.94|20101.94|10
1632029220000|2021-09-19 05:27:00|20223.22|20103.22|20224.28|20104.28|20224.28|20104.28|20223.22|20103.22|9
1632029230000|2021-09-19 05:27:10|20224.3|20104.3|20224.68|20104.68|20224.73|20104.73|20224.25|20104.25|9
1632029240000|2021-09-19 05:27:20|20224.52|20104.52|20223.31|20103.31|20224.7|20104.7|20223.31|20103.31|9
1632029250000|2021-09-19 05:27:30|20223.33|20103.33|20222.42|20102.42|20223.66|20103.66|20222.29|20102.29|8
1632029260000|2021-09-19 05:27:40|20222.4|20102.4|20222.3|20102.3|20222.41|20102.41|20221.58|20101.58|9
1632029270000|2021-09-19 05:27:50|20221.99|20101.99|20223.09|20103.09|20223.09|20103.09|20221.84|20101.84|9
1632029280000|2021-09-19 05:28:00|20223.3|20103.3|20223.85|20103.85|20223.85|20103.85|20223.15|20103.15|8
1632029290000|2021-09-19 05:28:10|20223.83|20103.83|20222.89|20102.89|20223.83|20103.83|20222.89|20102.89|8
1632029300000|2021-09-19 05:28:20|20222.94|20102.94|20221.81|20101.81|20222.94|20102.94|20221.81|20101.81|9
1632029310000|2021-09-19 05:28:30|20221.56|20101.56|20221.78|20101.78|20221.78|20101.78|20221.35|20101.35|8
1632029320000|2021-09-19 05:28:40|20221.63|20101.63|20222.43|20102.43|20222.43|20102.43|20221.22|20101.22|9
1632029330000|2021-09-19 05:28:50|20222.45|20102.45|20222.87|20102.87|20222.89|20102.89|20222.23|20102.23|8
1632029340000|2021-09-19 05:29:00|20222.63|20102.63|20222.15|20102.15|20222.65|20102.65|20222.12|20102.12|8
1632029350000|2021-09-19 05:29:10|20222.59|20102.59|20223.32|20103.32|20223.48|20103.48|20222.5|20102.5|10
1632029360000|2021-09-19 05:29:20|20223.11|20103.11|20222.87|20102.87|20223.11|20103.11|20222.68|20102.68|6
1632029370000|2021-09-19 05:29:30|20222.9|20102.9|20222.56|20102.56|20222.9|20102.9|20222.56|20102.56|5
1632029380000|2021-09-19 05:29:40|20222.51|20102.51|20222.91|20102.91|20223.4|20103.4|20222.51|20102.51|9
1632029390000|2021-09-19 05:29:50|20222.9|20102.9|20223.36|20103.36|20223.87|20103.87|20222.9|20102.9|10
1632029400000|2021-09-19 05:30:00|20223.24|20103.24|20223.97|20103.97|20224.12|20104.12|20223.24|20103.24|9
1632029410000|2021-09-19 05:30:10|20223.51|20103.51|20220.35|20100.35|20223.51|20103.51|20220.35|20100.35|8
1632029420000|2021-09-19 05:30:20|20220.17|20100.17|20217.12|20097.12|20220.17|20100.17|20217.12|20097.12|9
1632029430000|2021-09-19 05:30:30|20217.03|20097.03|20214.48|20094.48|20217.03|20097.03|20214.48|20094.48|9
1632029440000|2021-09-19 05:30:40|20214.47|20094.47|20213.82|20093.82|20214.54|20094.54|20212.97|20092.97|9
1632029450000|2021-09-19 05:30:50|20213.66|20093.66|20208.27|20088.27|20213.66|20093.66|20208.27|20088.27|10
1632029460000|2021-09-19 05:31:00|20208.3|20088.3|20207.97|20087.97|20208.4|20088.4|20207.97|20087.97|8
1632029470000|2021-09-19 05:31:10|20207.93|20087.93|20208.28|20088.28|20208.29|20088.29|20207.93|20087.93|6
1632029480000|2021-09-19 05:31:20|20209.29|20089.29|20210.64|20090.64|20210.81|20090.81|20209.29|20089.29|9
1632029490000|2021-09-19 05:31:30|20210.57|20090.57|20212.49|20092.49|20212.49|20092.49|20209.3|20089.3|9
1632029500000|2021-09-19 05:31:40|20212.36|20092.36|20214.43|20094.43|20214.69|20094.69|20212.2|20092.2|10
1632029510000|2021-09-19 05:31:50|20214.39|20094.39|20213.97|20093.97|20214.39|20094.39|20213.83|20093.83|8
1632029520000|2021-09-19 05:32:00|20213.82|20093.82|20214.11|20094.11|20214.11|20094.11|20213.16|20093.16|8
1632029530000|2021-09-19 05:32:10|20214.02|20094.02|20215.89|20095.89|20215.96|20095.96|20214.02|20094.02|9
1632029540000|2021-09-19 05:32:20|20216.78|20096.78|20219.01|20099.01|20219.05|20099.05|20216.76|20096.76|8
1632029550000|2021-09-19 05:32:30|20219.19|20099.19|20219.33|20099.33|20219.81|20099.81|20219.19|20099.19|10
1632029560000|2021-09-19 05:32:40|20219.19|20099.19|20222.06|20102.06|20222.16|20102.16|20219.19|20099.19|10
1632029570000|2021-09-19 05:32:50|20222.25|20102.25|20221.56|20101.56|20222.48|20102.48|20221.24|20101.24|9
1632029580000|2021-09-19 05:33:00|20221.76|20101.76|20222.66|20102.66|20222.68|20102.68|20221.46|20101.46|9
1632029590000|2021-09-19 05:33:10|20222.77|20102.77|20221.47|20101.47|20222.81|20102.81|20221.09|20101.09|9
1632029600000|2021-09-19 05:33:20|20221.45|20101.45|20222.75|20102.75|20222.75|20102.75|20221.22|20101.22|9
1632029610000|2021-09-19 05:33:30|20222.8|20102.8|20224.96|20104.96|20225.02|20105.02|20222.8|20102.8|9
1632029620000|2021-09-19 05:33:40|20225|20105|20225.78|20105.78|20225.78|20105.78|20225|20105|8
1632029630000|2021-09-19 05:33:50|20225.83|20105.83|20227.05|20107.05|20227.11|20107.11|20225.42|20105.42|9
1632029640000|2021-09-19 05:34:00|20227.31|20107.31|20226.52|20106.52|20227.44|20107.44|20226.52|20106.52|8
1632029650000|2021-09-19 05:34:10|20226.57|20106.57|20227.58|20107.58|20227.66|20107.66|20226.57|20106.57|8
1632029660000|2021-09-19 05:34:20|20228.13|20108.13|20228.42|20108.42|20228.42|20108.42|20228.11|20108.11|9
1632029670000|2021-09-19 05:34:30|20228.59|20108.59|20229.27|20109.27|20229.51|20109.51|20228.32|20108.32|8
1632029680000|2021-09-19 05:34:40|20229.05|20109.05|20231.08|20111.08|20231.49|20111.49|20228.83|20108.83|9
1632029690000|2021-09-19 05:34:50|20230.48|20110.48|20230.07|20110.07|20230.65|20110.65|20230.07|20110.07|10
1632029700000|2021-09-19 05:35:00|20229.85|20109.85|20230.08|20110.08|20230.08|20110.08|20229.83|20109.83|10
1632029710000|2021-09-19 05:35:10|20230.19|20110.19|20233.81|20113.81|20233.81|20113.81|20230.19|20110.19|8
1632029720000|2021-09-19 05:35:20|20234.19|20114.19|20237.43|20117.43|20237.43|20117.43|20234.19|20114.19|9
1632029730000|2021-09-19 05:35:30|20237.59|20117.59|20239.86|20119.86|20240.72|20120.72|20237.59|20117.59|9
1632029740000|2021-09-19 05:35:40|20239.97|20119.97|20239.88|20119.88|20239.98|20119.98|20239.67|20119.67|7
1632029750000|2021-09-19 05:35:50|20239.87|20119.87|20241.24|20121.24|20241.24|20121.24|20239.84|20119.84|10
1632029760000|2021-09-19 05:36:00|20241.33|20121.33|20241.84|20121.84|20241.84|20121.84|20241.28|20121.28|8
1632029770000|2021-09-19 05:36:10|20241.88|20121.88|20242.18|20122.18|20242.48|20122.48|20241.29|20121.29|10
1632029780000|2021-09-19 05:36:20|20243.26|20123.26|20241.4|20121.4|20243.96|20123.96|20241.4|20121.4|10
1632029790000|2021-09-19 05:36:30|20242.58|20122.58|20244.42|20124.42|20245.07|20125.07|20242.21|20122.21|10
1632029800000|2021-09-19 05:36:40|20244.48|20124.48|20245.33|20125.33|20245.72|20125.72|20244.28|20124.28|10
1632029810000|2021-09-19 05:36:50|20245.04|20125.04|20243.9|20123.9|20245.04|20125.04|20243.75|20123.75|10
1632029820000|2021-09-19 05:37:00|20243.96|20123.96|20243.34|20123.34|20244.63|20124.63|20243.2|20123.2|9
1632029830000|2021-09-19 05:37:10|20243.36|20123.36|20241.56|20121.56|20243.68|20123.68|20241.56|20121.56|9
1632029840000|2021-09-19 05:37:20|20241.54|20121.54|20241.97|20121.97|20241.97|20121.97|20240.69|20120.69|10
1632029850000|2021-09-19 05:37:30|20242.09|20122.09|20240.89|20120.89|20242.38|20122.38|20240.67|20120.67|8
1632029860000|2021-09-19 05:37:40|20240.91|20120.91|20241.44|20121.44|20241.88|20121.88|20240.91|20120.91|9
1632029870000|2021-09-19 05:37:50|20241.6|20121.6|20242.1|20122.1|20242.1|20122.1|20241.6|20121.6|10
1632029880000|2021-09-19 05:38:00|20242.6|20122.6|20243.05|20123.05|20243.05|20123.05|20242.23|20122.23|8
1632029890000|2021-09-19 05:38:10|20243.89|20123.89|20247.73|20127.73|20247.73|20127.73|20243.89|20123.89|10
1632029900000|2021-09-19 05:38:20|20248.07|20128.07|20250.54|20130.54|20251.25|20131.25|20248.07|20128.07|10
1632029910000|2021-09-19 05:38:30|20250.7|20130.7|20252.61|20132.61|20252.61|20132.61|20250.7|20130.7|10
1632029920000|2021-09-19 05:38:40|20252.67|20132.67|20251.47|20131.47|20253.34|20133.34|20251.47|20131.47|10
1632029930000|2021-09-19 05:38:50|20251.4|20131.4|20253.68|20133.68|20253.68|20133.68|20251.4|20131.4|10
1632029940000|2021-09-19 05:39:00|20253.64|20133.64|20253.58|20133.58|20253.85|20133.85|20252.97|20132.97|8
1632029950000|2021-09-19 05:39:10|20253.12|20133.12|20250.56|20130.56|20253.12|20133.12|20250.56|20130.56|10
1632029960000|2021-09-19 05:39:20|20250.3|20130.3|20248.16|20128.16|20250.3|20130.3|20248.16|20128.16|8
1632029970000|2021-09-19 05:39:30|20248.19|20128.19|20249.22|20129.22|20249.49|20129.49|20248.02|20128.02|10
1632029980000|2021-09-19 05:39:40|20249.74|20129.74|20249.62|20129.62|20249.79|20129.79|20248.44|20128.44|10
1632029990000|2021-09-19 05:39:50|20249.6|20129.6|20250.27|20130.27|20250.27|20130.27|20249.36|20129.36|8
1632030000000|2021-09-19 05:40:00|20250.29|20130.29|20251.3|20131.3|20251.47|20131.47|20250.29|20130.29|9
1632030010000|2021-09-19 05:40:10|20251.28|20131.28|20251.35|20131.35|20252.37|20132.37|20251.13|20131.13|8
1632030020000|2021-09-19 05:40:20|20251.73|20131.73|20251.85|20131.85|20251.96|20131.96|20251.71|20131.71|7
1632030030000|2021-09-19 05:40:30|20251.92|20131.92|20252.55|20132.55|20253.43|20133.43|20251.4|20131.4|10
1632030040000|2021-09-19 05:40:40|20252.35|20132.35|20253.66|20133.66|20253.66|20133.66|20252.23|20132.23|9
1632030050000|2021-09-19 05:40:50|20253.5|20133.5|20253.55|20133.55|20253.68|20133.68|20253.37|20133.37|8
1632030060000|2021-09-19 05:41:00|20253.52|20133.52|20252.88|20132.88|20253.52|20133.52|20252.88|20132.88|10
1632030070000|2021-09-19 05:41:10|20252.85|20132.85|20254.16|20134.16|20254.16|20134.16|20252.73|20132.73|9
1632030080000|2021-09-19 05:41:20|20254.17|20134.17|20252.6|20132.6|20254.41|20134.41|20252.33|20132.33|9
1632030090000|2021-09-19 05:41:30|20252.53|20132.53|20253.12|20133.12|20253.42|20133.42|20252.53|20132.53|10
1632030100000|2021-09-19 05:41:40|20253.37|20133.37|20252.89|20132.89|20253.37|20133.37|20252.74|20132.74|7
1632030110000|2021-09-19 05:41:50|20253.49|20133.49|20253.32|20133.32|20253.98|20133.98|20253.32|20133.32|8
1632030120000|2021-09-19 05:42:00|20253.84|20133.84|20253.52|20133.52|20253.84|20133.84|20253.32|20133.32|10
1632030130000|2021-09-19 05:42:10|20253.86|20133.86|20254.14|20134.14|20254.18|20134.18|20253.78|20133.78|7
1632030140000|2021-09-19 05:42:20|20254.21|20134.21|20254.05|20134.05|20254.25|20134.25|20253.63|20133.63|8
1632030150000|2021-09-19 05:42:30|20254.19|20134.19|20255.37|20135.37|20255.37|20135.37|20254.19|20134.19|4
1632030160000|2021-09-19 05:42:40|20255.23|20135.23|20255.71|20135.71|20255.71|20135.71|20255.22|20135.22|10
1632030170000|2021-09-19 05:42:50|20255.44|20135.44|20255.15|20135.15|20255.44|20135.44|20255.02|20135.02|8
1632030180000|2021-09-19 05:43:00|20255.07|20135.07|20255.93|20135.93|20255.93|20135.93|20254.7|20134.7|10
1632030190000|2021-09-19 05:43:10|20255.75|20135.75|20255.78|20135.78|20256.38|20136.38|20255.59|20135.59|9
1632030200000|2021-09-19 05:43:20|20255.73|20135.73|20257.17|20137.17|20257.17|20137.17|20255.73|20135.73|9
1632030210000|2021-09-19 05:43:30|20256.96|20136.96|20256.89|20136.89|20257.32|20137.32|20256.86|20136.86|9
1632030220000|2021-09-19 05:43:40|20256.8|20136.8|20257.23|20137.23|20258.29|20138.29|20256.76|20136.76|7
1632030230000|2021-09-19 05:43:50|20257.07|20137.07|20257.21|20137.21|20257.24|20137.24|20256.98|20136.98|8
1632030240000|2021-09-19 05:44:00|20257.06|20137.06|20255.13|20135.13|20257.06|20137.06|20254.79|20134.79|7
1632030250000|2021-09-19 05:44:10|20255.29|20135.29|20254.05|20134.05|20255.29|20135.29|20254|20134|8
1632030260000|2021-09-19 05:44:20|20253.66|20133.66|20252.09|20132.09|20253.68|20133.68|20252.09|20132.09|9
1632030270000|2021-09-19 05:44:30|20251.76|20131.76|20252.49|20132.49|20252.58|20132.58|20251.34|20131.34|9
1632030280000|2021-09-19 05:44:40|20252.45|20132.45|20252.99|20132.99|20252.99|20132.99|20251.9|20131.9|8
1632030290000|2021-09-19 05:44:50|20251.81|20131.81|20252.42|20132.42|20252.83|20132.83|20251.64|20131.64|10
1632030300000|2021-09-19 05:45:00|20253.63|20133.63|20253.72|20133.72|20254.17|20134.17|20252.98|20132.98|9
1632030310000|2021-09-19 05:45:10|20253.82|20133.82|20253.78|20133.78|20253.94|20133.94|20253.55|20133.55|9
1632030320000|2021-09-19 05:45:20|20253.5|20133.5|20253.48|20133.48|20253.7|20133.7|20253.47|20133.47|8
1632030330000|2021-09-19 05:45:30|20253.55|20133.55|20255.83|20135.83|20255.83|20135.83|20253.55|20133.55|10
1632030340000|2021-09-19 05:45:40|20256.31|20136.31|20256.67|20136.67|20257.54|20137.54|20255.9|20135.9|10
1632030350000|2021-09-19 05:45:50|20256.68|20136.68|20256.71|20136.71|20256.9|20136.9|20256.6|20136.6|9
1632030360000|2021-09-19 05:46:00|20257.61|20137.61|20257.78|20137.78|20257.86|20137.86|20257.05|20137.05|10
1632030370000|2021-09-19 05:46:10|20257.94|20137.94|20257.78|20137.78|20258.27|20138.27|20257.58|20137.58|10
1632030380000|2021-09-19 05:46:20|20256.71|20136.71|20257.36|20137.36|20257.36|20137.36|20256.71|20136.71|10
1632030390000|2021-09-19 05:46:30|20256.86|20136.86|20258.92|20138.92|20258.92|20138.92|20256.55|20136.55|9
1632030400000|2021-09-19 05:46:40|20259.09|20139.09|20257.55|20137.55|20259.09|20139.09|20257.55|20137.55|10
1632030410000|2021-09-19 05:46:50|20257.19|20137.19|20255.48|20135.48|20257.19|20137.19|20255.48|20135.48|9
1632030420000|2021-09-19 05:47:00|20255.63|20135.63|20255.99|20135.99|20256.19|20136.19|20254.9|20134.9|9
1632030430000|2021-09-19 05:47:10|20256.16|20136.16|20258.68|20138.68|20258.68|20138.68|20256.16|20136.16|10
1632030440000|2021-09-19 05:47:20|20258.66|20138.66|20260.08|20140.08|20260.26|20140.26|20258.66|20138.66|10
1632030450000|2021-09-19 05:47:30|20260.16|20140.16|20260.21|20140.21|20260.8|20140.8|20260.15|20140.15|9
1632030460000|2021-09-19 05:47:40|20260.05|20140.05|20259.64|20139.64|20262.12|20142.12|20259.59|20139.59|10
1632030470000|2021-09-19 05:47:50|20259.42|20139.42|20260.51|20140.51|20260.93|20140.93|20258.99|20138.99|10
1632030480000|2021-09-19 05:48:00|20260.75|20140.75|20260.98|20140.98|20261.07|20141.07|20260.56|20140.56|10
1632030490000|2021-09-19 05:48:10|20261.29|20141.29|20259.48|20139.48|20261.31|20141.31|20259.48|20139.48|9
1632030500000|2021-09-19 05:48:20|20258.56|20138.56|20256.21|20136.21|20258.56|20138.56|20256.07|20136.07|10
1632030510000|2021-09-19 05:48:30|20256.31|20136.31|20256.28|20136.28|20256.65|20136.65|20256.14|20136.14|10
1632030520000|2021-09-19 05:48:40|20256.36|20136.36|20253.58|20133.58|20256.36|20136.36|20253.33|20133.33|9
1632030530000|2021-09-19 05:48:50|20253.71|20133.71|20249.55|20129.55|20253.71|20133.71|20249.55|20129.55|10
1632030540000|2021-09-19 05:49:00|20249.44|20129.44|20248.34|20128.34|20249.84|20129.84|20248.34|20128.34|10
1632030550000|2021-09-19 05:49:10|20248.68|20128.68|20246.44|20126.44|20249.36|20129.36|20246.44|20126.44|10
1632030560000|2021-09-19 05:49:20|20245.61|20125.61|20244.71|20124.71|20245.61|20125.61|20244.61|20124.61|9
1632030570000|2021-09-19 05:49:30|20244.46|20124.46|20243.41|20123.41|20244.46|20124.46|20243.23|20123.23|9
1632030580000|2021-09-19 05:49:40|20243.15|20123.15|20241.98|20121.98|20243.15|20123.15|20241.81|20121.81|8
1632030590000|2021-09-19 05:49:50|20241.9|20121.9|20242.28|20122.28|20242.28|20122.28|20241.33|20121.33|10
1632030600000|2021-09-19 05:50:00|20242.44|20122.44|20244.44|20124.44|20244.44|20124.44|20242.44|20122.44|10
1632030610000|2021-09-19 05:50:10|20245.77|20125.77|20247.86|20127.86|20248.08|20128.08|20245.77|20125.77|10
1632030620000|2021-09-19 05:50:20|20248.2|20128.2|20249.03|20129.03|20249.03|20129.03|20248.2|20128.2|5
1632030630000|2021-09-19 05:50:30|20248.87|20128.87|20249.19|20129.19|20249.19|20129.19|20248.87|20128.87|5
1632030640000|2021-09-19 05:50:40|20250|20130|20250.14|20130.14|20250.29|20130.29|20249.97|20129.97|8
1632030650000|2021-09-19 05:50:50|20250.24|20130.24|20251.03|20131.03|20251.18|20131.18|20250.24|20130.24|8
1632030660000|2021-09-19 05:51:00|20251.1|20131.1|20251.72|20131.72|20251.72|20131.72|20251.1|20131.1|9
1632030670000|2021-09-19 05:51:10|20251.73|20131.73|20251.98|20131.98|20252.15|20132.15|20251.37|20131.37|10
1632030680000|2021-09-19 05:51:20|20252.03|20132.03|20253.08|20133.08|20253.14|20133.14|20252.03|20132.03|9
1632030690000|2021-09-19 05:51:30|20253.52|20133.52|20254.14|20134.14|20254.41|20134.41|20253.52|20133.52|9
1632030700000|2021-09-19 05:51:40|20253.82|20133.82|20252.52|20132.52|20253.82|20133.82|20252.52|20132.52|8
1632030710000|2021-09-19 05:51:50|20252.41|20132.41|20252.18|20132.18|20252.41|20132.41|20251.81|20131.81|9
1632030720000|2021-09-19 05:52:00|20251.97|20131.97|20251.88|20131.88|20252.18|20132.18|20251.54|20131.54|10
1632030730000|2021-09-19 05:52:10|20251.76|20131.76|20251.35|20131.35|20252.01|20132.01|20251.35|20131.35|8
1632030740000|2021-09-19 05:52:20|20251.63|20131.63|20251.41|20131.41|20251.71|20131.71|20251.3|20131.3|7
1632030750000|2021-09-19 05:52:30|20251.33|20131.33|20249.26|20129.26|20251.33|20131.33|20249.26|20129.26|8
1632030760000|2021-09-19 05:52:40|20249.32|20129.32|20249.54|20129.54|20249.54|20129.54|20249.3|20129.3|8
1632030770000|2021-09-19 05:52:50|20249.71|20129.71|20250.95|20130.95|20250.95|20130.95|20249.69|20129.69|7
1632030780000|2021-09-19 05:53:00|20251.54|20131.54|20251.72|20131.72|20251.72|20131.72|20250.97|20130.97|8
1632030790000|2021-09-19 05:53:10|20251.57|20131.57|20253.24|20133.24|20253.24|20133.24|20251.46|20131.46|8
1632030800000|2021-09-19 05:53:20|20253.25|20133.25|20253.36|20133.36|20253.51|20133.51|20253.22|20133.22|7
1632030810000|2021-09-19 05:53:30|20253.59|20133.59|20254.71|20134.71|20255.35|20135.35|20253.59|20133.59|9
1632030820000|2021-09-19 05:53:40|20254.81|20134.81|20253.77|20133.77|20254.83|20134.83|20253.77|20133.77|6
1632030830000|2021-09-19 05:53:50|20253.78|20133.78|20253.53|20133.53|20253.78|20133.78|20253.53|20133.53|8
1632030840000|2021-09-19 05:54:00|20253.81|20133.81|20254.28|20134.28|20254.32|20134.32|20253.81|20133.81|10
1632030850000|2021-09-19 05:54:10|20253.89|20133.89|20254.1|20134.1|20254.13|20134.13|20253.89|20133.89|6
1632030860000|2021-09-19 05:54:20|20254.09|20134.09|20254.1|20134.1|20254.13|20134.13|20253.94|20133.94|8
1632030870000|2021-09-19 05:54:30|20254.11|20134.11|20254.72|20134.72|20254.9|20134.9|20254.11|20134.11|10
1632030880000|2021-09-19 05:54:40|20255.06|20135.06|20255.36|20135.36|20255.36|20135.36|20255.02|20135.02|7
1632030890000|2021-09-19 05:54:50|20255.25|20135.25|20253.48|20133.48|20255.27|20135.27|20253.48|20133.48|9
1632030900000|2021-09-19 05:55:00|20253.57|20133.57|20254.41|20134.41|20254.41|20134.41|20253.57|20133.57|7
1632030910000|2021-09-19 05:55:10|20254.81|20134.81|20260.46|20140.46|20260.46|20140.46|20254.78|20134.78|10
1632030920000|2021-09-19 05:55:20|20260.47|20140.47|20260.24|20140.24|20261.1|20141.1|20260.13|20140.13|10
1632030930000|2021-09-19 05:55:30|20260.06|20140.06|20260.95|20140.95|20261.91|20141.91|20259.6|20139.6|10
1632030940000|2021-09-19 05:55:40|20261.11|20141.11|20262.73|20142.73|20262.73|20142.73|20261.11|20141.11|9
1632030950000|2021-09-19 05:55:50|20262.22|20142.22|20263.16|20143.16|20263.16|20143.16|20262.11|20142.11|10
1632030960000|2021-09-19 05:56:00|20263.28|20143.28|20263.06|20143.06|20263.28|20143.28|20262.59|20142.59|10
1632030970000|2021-09-19 05:56:10|20263.67|20143.67|20263.53|20143.53|20264.01|20144.01|20263.32|20143.32|8
1632030980000|2021-09-19 05:56:20|20263.35|20143.35|20264.24|20144.24|20264.26|20144.26|20263.16|20143.16|9
1632030990000|2021-09-19 05:56:30|20264.2|20144.2|20266.25|20146.25|20266.4|20146.4|20264.2|20144.2|10
1632031000000|2021-09-19 05:56:40|20266.18|20146.18|20266.98|20146.98|20266.98|20146.98|20266.18|20146.18|9
1632031010000|2021-09-19 05:56:50|20266.82|20146.82|20269.19|20149.19|20269.22|20149.22|20266.82|20146.82|10
1632031020000|2021-09-19 05:57:00|20269.18|20149.18|20267.43|20147.43|20269.18|20149.18|20267.21|20147.21|9
1632031030000|2021-09-19 05:57:10|20267.44|20147.44|20266.76|20146.76|20267.58|20147.58|20266.76|20146.76|10
1632031040000|2021-09-19 05:57:20|20266.93|20146.93|20267.83|20147.83|20267.83|20147.83|20266.93|20146.93|10
1632031050000|2021-09-19 05:57:30|20268.08|20148.08|20268.22|20148.22|20268.43|20148.43|20267.8|20147.8|9
1632031060000|2021-09-19 05:57:40|20268.24|20148.24|20268.19|20148.19|20268.43|20148.43|20267.76|20147.76|10
1632031070000|2021-09-19 05:57:50|20268.13|20148.13|20267.65|20147.65|20268.51|20148.51|20267.65|20147.65|9
1632031080000|2021-09-19 05:58:00|20267.23|20147.23|20266.43|20146.43|20267.48|20147.48|20266.43|20146.43|10
1632031090000|2021-09-19 05:58:10|20266.26|20146.26|20266.12|20146.12|20266.89|20146.89|20266.12|20146.12|9
1632031100000|2021-09-19 05:58:20|20265.93|20145.93|20265.68|20145.68|20266.25|20146.25|20265.68|20145.68|10
1632031110000|2021-09-19 05:58:30|20265.67|20145.67|20266.35|20146.35|20266.93|20146.93|20265.67|20145.67|8
1632031120000|2021-09-19 05:58:40|20265.91|20145.91|20265.94|20145.94|20266.4|20146.4|20265.87|20145.87|7
1632031130000|2021-09-19 05:58:50|20265.88|20145.88|20265.88|20145.88|20266.08|20146.08|20265.88|20145.88|8
1632031140000|2021-09-19 05:59:00|20265.89|20145.89|20265.85|20145.85|20265.89|20145.89|20265.68|20145.68|8
1632031150000|2021-09-19 05:59:10|20266.1|20146.1|20266.74|20146.74|20266.74|20146.74|20266.1|20146.1|9
1632031160000|2021-09-19 05:59:20|20266.92|20146.92|20268.96|20148.96|20268.96|20148.96|20266.67|20146.67|10
1632031170000|2021-09-19 05:59:30|20268.63|20148.63|20273.39|20153.39|20273.39|20153.39|20268.63|20148.63|10
1632031180000|2021-09-19 05:59:40|20273.66|20153.66|20274.22|20154.22|20274.28|20154.28|20273.44|20153.44|9
1632031190000|2021-09-19 05:59:50|20274.21|20154.21|20275.57|20155.57|20275.57|20155.57|20274.21|20154.21|9
1632031200000|2021-09-19 06:00:00|20275.43|20155.43|20274.57|20154.57|20275.47|20155.47|20274.57|20154.57|9
1632031210000|2021-09-19 06:00:10|20274.05|20154.05|20272.9|20152.9|20274.08|20154.08|20272.9|20152.9|9
1632031220000|2021-09-19 06:00:20|20272.8|20152.8|20273.15|20153.15|20273.15|20153.15|20272.8|20152.8|10
1632031230000|2021-09-19 06:00:30|20272.37|20152.37|20272.38|20152.38|20272.52|20152.52|20271.66|20151.66|9
1632031240000|2021-09-19 06:00:40|20272.35|20152.35|20275.33|20155.33|20275.68|20155.68|20272.35|20152.35|9
1632031250000|2021-09-19 06:00:50|20276.02|20156.02|20278.49|20158.49|20278.49|20158.49|20275.78|20155.78|10
1632031260000|2021-09-19 06:01:00|20278.56|20158.56|20280.28|20160.28|20280.66|20160.66|20278.25|20158.25|10
1632031270000|2021-09-19 06:01:10|20280.38|20160.38|20280.79|20160.79|20280.88|20160.88|20280.01|20160.01|10
1632031280000|2021-09-19 06:01:20|20280.81|20160.81|20281.73|20161.73|20282.51|20162.51|20280.81|20160.81|10
1632031290000|2021-09-19 06:01:30|20281.79|20161.79|20283.05|20163.05|20283.05|20163.05|20281.79|20161.79|9
1632031300000|2021-09-19 06:01:40|20282.4|20162.4|20281.71|20161.71|20282.58|20162.58|20281.39|20161.39|10
1632031310000|2021-09-19 06:01:50|20281.25|20161.25|20282.1|20162.1|20282.1|20162.1|20281.25|20161.25|10
1632031320000|2021-09-19 06:02:00|20282.08|20162.08|20282.31|20162.31|20282.7|20162.7|20281.62|20161.62|9
1632031330000|2021-09-19 06:02:10|20282.18|20162.18|20281.9|20161.9|20282.18|20162.18|20281.3|20161.3|7
1632031340000|2021-09-19 06:02:20|20281.85|20161.85|20283.05|20163.05|20283.05|20163.05|20281.85|20161.85|10
1632031350000|2021-09-19 06:02:30|20283.06|20163.06|20283.34|20163.34|20283.65|20163.65|20282.76|20162.76|10
1632031360000|2021-09-19 06:02:40|20283.3|20163.3|20284.63|20164.63|20284.63|20164.63|20283.3|20163.3|8
1632031370000|2021-09-19 06:02:50|20284.47|20164.47|20285.96|20165.96|20286.14|20166.14|20284.3|20164.3|10
1632031380000|2021-09-19 06:03:00|20286.2|20166.2|20286.22|20166.22|20287.13|20167.13|20286.17|20166.17|8
1632031390000|2021-09-19 06:03:10|20286.23|20166.23|20285.38|20165.38|20286.66|20166.66|20285.38|20165.38|10
1632031400000|2021-09-19 06:03:20|20285|20165|20286.13|20166.13|20286.13|20166.13|20285|20165|10
1632031410000|2021-09-19 06:03:30|20285.83|20165.83|20285.07|20165.07|20285.97|20165.97|20285.04|20165.04|10
1632031420000|2021-09-19 06:03:40|20285.1|20165.1|20283.93|20163.93|20285.1|20165.1|20283.77|20163.77|10
1632031430000|2021-09-19 06:03:50|20283.72|20163.72|20281.09|20161.09|20283.72|20163.72|20281.07|20161.07|10
1632031440000|2021-09-19 06:04:00|20281.81|20161.81|20281.34|20161.34|20282.06|20162.06|20281.34|20161.34|8
1632031450000|2021-09-19 06:04:10|20281.4|20161.4|20281.02|20161.02|20281.4|20161.4|20280.62|20160.62|9
1632031460000|2021-09-19 06:04:20|20281.09|20161.09|20279.61|20159.61|20281.09|20161.09|20279.61|20159.61|10
1632031470000|2021-09-19 06:04:30|20279.62|20159.62|20279.63|20159.63|20279.63|20159.63|20278.92|20158.92|10
1632031480000|2021-09-19 06:04:40|20279.55|20159.55|20280.86|20160.86|20281.02|20161.02|20279.55|20159.55|10
1632031490000|2021-09-19 06:04:50|20281.28|20161.28|20282.57|20162.57|20282.61|20162.61|20281.18|20161.18|10
1632031500000|2021-09-19 06:05:00|20282.82|20162.82|20282.57|20162.57|20283.16|20163.16|20282.57|20162.57|9
1632031510000|2021-09-19 06:05:10|20282.04|20162.04|20283.07|20163.07|20283.35|20163.35|20282.04|20162.04|9
1632031520000|2021-09-19 06:05:20|20282.37|20162.37|20282.54|20162.54|20282.81|20162.81|20282.11|20162.11|10
1632031530000|2021-09-19 06:05:30|20282.69|20162.69|20282.67|20162.67|20282.69|20162.69|20282.26|20162.26|10
1632031540000|2021-09-19 06:05:40|20282.61|20162.61|20282.66|20162.66|20283.79|20163.79|20282.61|20162.61|9
1632031550000|2021-09-19 06:05:50|20282.83|20162.83|20282.38|20162.38|20283.14|20163.14|20282.27|20162.27|10
1632031560000|2021-09-19 06:06:00|20282.34|20162.34|20282.27|20162.27|20282.34|20162.34|20281.95|20161.95|7
1632031570000|2021-09-19 06:06:10|20282.03|20162.03|20283.45|20163.45|20283.51|20163.51|20282.03|20162.03|10
1632031580000|2021-09-19 06:06:20|20283.75|20163.75|20285.04|20165.04|20285.04|20165.04|20283.53|20163.53|8
1632031590000|2021-09-19 06:06:30|20284.64|20164.64|20283.87|20163.87|20284.64|20164.64|20283.87|20163.87|8
1632031600000|2021-09-19 06:06:40|20283.76|20163.76|20283.92|20163.92|20284.47|20164.47|20283.76|20163.76|10
1632031610000|2021-09-19 06:06:50|20283.88|20163.88|20283.7|20163.7|20284.11|20164.11|20283.64|20163.64|9
1632031620000|2021-09-19 06:07:00|20283.43|20163.43|20281.8|20161.8|20283.43|20163.43|20281.34|20161.34|9
1632031630000|2021-09-19 06:07:10|20281.36|20161.36|20281.46|20161.46|20281.46|20161.46|20280.9|20160.9|10
1632031640000|2021-09-19 06:07:20|20280.51|20160.51|20281.06|20161.06|20281.06|20161.06|20280.46|20160.46|9
1632031650000|2021-09-19 06:07:30|20281.01|20161.01|20280.75|20160.75|20281.54|20161.54|20280.6|20160.6|9
1632031660000|2021-09-19 06:07:40|20280.34|20160.34|20280.76|20160.76|20280.78|20160.78|20280.22|20160.22|9
1632031670000|2021-09-19 06:07:50|20281.78|20161.78|20281.47|20161.47|20281.78|20161.78|20280.54|20160.54|10
1632031680000|2021-09-19 06:08:00|20281.44|20161.44|20282.78|20162.78|20282.78|20162.78|20281.44|20161.44|10
1632031690000|2021-09-19 06:08:10|20282.63|20162.63|20283.01|20163.01|20283.01|20163.01|20281.87|20161.87|9
1632031700000|2021-09-19 06:08:20|20282.98|20162.98|20283.75|20163.75|20283.75|20163.75|20282.84|20162.84|6
1632031710000|2021-09-19 06:08:30|20283.71|20163.71|20282.8|20162.8|20283.71|20163.71|20282.8|20162.8|9
1632031720000|2021-09-19 06:08:40|20282.55|20162.55|20283.3|20163.3|20283.51|20163.51|20282.55|20162.55|9
1632031730000|2021-09-19 06:08:50|20283.12|20163.12|20282.97|20162.97|20283.12|20163.12|20282.68|20162.68|9
1632031740000|2021-09-19 06:09:00|20283.15|20163.15|20283.36|20163.36|20283.36|20163.36|20282.66|20162.66|9
1632031750000|2021-09-19 06:09:10|20283.24|20163.24|20283.86|20163.86|20283.86|20163.86|20282.56|20162.56|9
1632031760000|2021-09-19 06:09:20|20283.67|20163.67|20284.27|20164.27|20284.27|20164.27|20283.63|20163.63|9
1632031770000|2021-09-19 06:09:30|20284.12|20164.12|20285.19|20165.19|20285.19|20165.19|20284.12|20164.12|9
1632031780000|2021-09-19 06:09:40|20285.17|20165.17|20286.02|20166.02|20286.02|20166.02|20285.17|20165.17|10
1632031790000|2021-09-19 06:09:50|20285.93|20165.93|20287.67|20167.67|20287.67|20167.67|20285.22|20165.22|9
1632031800000|2021-09-19 06:10:00|20287.63|20167.63|20287.39|20167.39|20287.94|20167.94|20287.39|20167.39|9
1632031810000|2021-09-19 06:10:10|20287.3|20167.3|20287.8|20167.8|20287.94|20167.94|20286.89|20166.89|10
1632031820000|2021-09-19 06:10:20|20287.28|20167.28|20285.67|20165.67|20287.28|20167.28|20285.67|20165.67|7
1632031830000|2021-09-19 06:10:30|20285.68|20165.68|20287.01|20167.01|20287.01|20167.01|20285.22|20165.22|10
1632031840000|2021-09-19 06:10:40|20287.13|20167.13|20288.05|20168.05|20288.05|20168.05|20287.13|20167.13|7
1632031850000|2021-09-19 06:10:50|20288|20168|20288.15|20168.15|20288.15|20168.15|20288|20168|4
1632031860000|2021-09-19 06:11:00|20288.11|20168.11|20289.55|20169.55|20289.55|20169.55|20287.72|20167.72|10
1632031870000|2021-09-19 06:11:10|20290.02|20170.02|20290.05|20170.05|20290.05|20170.05|20289.75|20169.75|9
1632031880000|2021-09-19 06:11:20|20290.09|20170.09|20289.06|20169.06|20290.09|20170.09|20288.99|20168.99|10
1632031890000|2021-09-19 06:11:30|20288.58|20168.58|20287.44|20167.44|20288.87|20168.87|20287.44|20167.44|7
1632031900000|2021-09-19 06:11:40|20287.82|20167.82|20288.41|20168.41|20289.35|20169.35|20287.64|20167.64|10
1632031910000|2021-09-19 06:11:50|20288.52|20168.52|20285.91|20165.91|20288.52|20168.52|20285.91|20165.91|10
1632031920000|2021-09-19 06:12:00|20285.95|20165.95|20285.85|20165.85|20286.08|20166.08|20285.55|20165.55|10
1632031930000|2021-09-19 06:12:10|20285.91|20165.91|20285.17|20165.17|20286.09|20166.09|20285.14|20165.14|9
1632031940000|2021-09-19 06:12:20|20285.05|20165.05|20283.76|20163.76|20286.55|20166.55|20283.76|20163.76|10
1632031950000|2021-09-19 06:12:30|20283.88|20163.88|20282.17|20162.17|20283.88|20163.88|20282.17|20162.17|9
1632031960000|2021-09-19 06:12:40|20282.15|20162.15|20281.52|20161.52|20282.21|20162.21|20281.24|20161.24|10
1632031970000|2021-09-19 06:12:50|20281.92|20161.92|20281.85|20161.85|20282.32|20162.32|20281.6|20161.6|9
1632031980000|2021-09-19 06:13:00|20281.92|20161.92|20281.36|20161.36|20282.15|20162.15|20281.36|20161.36|10
1632031990000|2021-09-19 06:13:10|20281.31|20161.31|20283.61|20163.61|20283.83|20163.83|20281.31|20161.31|10
1632032000000|2021-09-19 06:13:20|20284.05|20164.05|20283.64|20163.64|20284.06|20164.06|20283.64|20163.64|8
1632032010000|2021-09-19 06:13:30|20283.29|20163.29|20284.16|20164.16|20284.16|20164.16|20282.57|20162.57|7
1632032020000|2021-09-19 06:13:40|20284.03|20164.03|20284.06|20164.06|20284.37|20164.37|20283.97|20163.97|6
1632032030000|2021-09-19 06:13:50|20284.09|20164.09|20283.54|20163.54|20284.09|20164.09|20283.05|20163.05|8
1632032040000|2021-09-19 06:14:00|20283.38|20163.38|20283.36|20163.36|20283.58|20163.58|20283.22|20163.22|9
1632032050000|2021-09-19 06:14:10|20283.83|20163.83|20281.54|20161.54|20283.83|20163.83|20281.54|20161.54|10
1632032060000|2021-09-19 06:14:20|20281.43|20161.43|20279.42|20159.42|20281.43|20161.43|20279.28|20159.28|10
1632032070000|2021-09-19 06:14:30|20279.39|20159.39|20276.95|20156.95|20279.39|20159.39|20276.95|20156.95|9
1632032080000|2021-09-19 06:14:40|20276.8|20156.8|20276.74|20156.74|20276.95|20156.95|20276.74|20156.74|4
1632032090000|2021-09-19 06:14:50|20276.66|20156.66|20274.2|20154.2|20276.86|20156.86|20273.48|20153.48|9
1632032100000|2021-09-19 06:15:00|20274.18|20154.18|20272.57|20152.57|20274.51|20154.51|20272.57|20152.57|10
1632032110000|2021-09-19 06:15:10|20272.46|20152.46|20269.97|20149.97|20272.63|20152.63|20269.75|20149.75|10
1632032120000|2021-09-19 06:15:20|20269.55|20149.55|20267.47|20147.47|20269.55|20149.55|20267.47|20147.47|9
1632032130000|2021-09-19 06:15:30|20267.07|20147.07|20266.69|20146.69|20267.07|20147.07|20266.69|20146.69|9
1632032140000|2021-09-19 06:15:40|20266.58|20146.58|20266.31|20146.31|20266.68|20146.68|20266.29|20146.29|8
1632032150000|2021-09-19 06:15:50|20266.63|20146.63|20265.06|20145.06|20267.59|20147.59|20265.06|20145.06|9
1632032160000|2021-09-19 06:16:00|20265.07|20145.07|20265.02|20145.02|20265.71|20145.71|20264.62|20144.62|10
1632032170000|2021-09-19 06:16:10|20264.66|20144.66|20264.27|20144.27|20264.66|20144.66|20264.27|20144.27|10
1632032180000|2021-09-19 06:16:20|20263.47|20143.47|20264.72|20144.72|20264.72|20144.72|20263.47|20143.47|9
1632032190000|2021-09-19 06:16:30|20264.98|20144.98|20265.17|20145.17|20265.74|20145.74|20264.98|20144.98|10
1632032200000|2021-09-19 06:16:40|20265.7|20145.7|20267.23|20147.23|20267.23|20147.23|20265.39|20145.39|10
1632032210000|2021-09-19 06:16:50|20268.17|20148.17|20272.66|20152.66|20272.66|20152.66|20268.17|20148.17|10
1632032220000|2021-09-19 06:17:00|20272.49|20152.49|20273.84|20153.84|20274.46|20154.46|20272.36|20152.36|8
1632032230000|2021-09-19 06:17:10|20274.15|20154.15|20273.64|20153.64|20274.42|20154.42|20273.64|20153.64|10
1632032240000|2021-09-19 06:17:20|20273.55|20153.55|20271.69|20151.69|20274.33|20154.33|20271.69|20151.69|10
1632032250000|2021-09-19 06:17:30|20271.18|20151.18|20267.49|20147.49|20271.18|20151.18|20267.49|20147.49|10
1632032260000|2021-09-19 06:17:40|20265.81|20145.81|20262.93|20142.93|20265.81|20145.81|20262.93|20142.93|10
1632032270000|2021-09-19 06:17:50|20262.75|20142.75|20258.75|20138.75|20262.75|20142.75|20258.75|20138.75|9
1632032280000|2021-09-19 06:18:00|20258.68|20138.68|20255.7|20135.7|20258.68|20138.68|20255.17|20135.17|10
1632032290000|2021-09-19 06:18:10|20255.48|20135.48|20252.99|20132.99|20255.48|20135.48|20252.69|20132.69|9
1632032300000|2021-09-19 06:18:20|20252.77|20132.77|20253.67|20133.67|20254.57|20134.57|20252.58|20132.58|10
1632032310000|2021-09-19 06:18:30|20254.04|20134.04|20256|20136|20256|20136|20254.04|20134.04|10
1632032320000|2021-09-19 06:18:40|20255.91|20135.91|20257.12|20137.12|20257.12|20137.12|20255.91|20135.91|8
1632032330000|2021-09-19 06:18:50|20257.02|20137.02|20256.1|20136.1|20257.02|20137.02|20256.04|20136.04|10
1632032340000|2021-09-19 06:19:00|20256.05|20136.05|20254.13|20134.13|20256.05|20136.05|20254.08|20134.08|9
1632032350000|2021-09-19 06:19:10|20253.56|20133.56|20252.68|20132.68|20253.56|20133.56|20252.43|20132.43|10
1632032360000|2021-09-19 06:19:20|20253.17|20133.17|20255.46|20135.46|20255.51|20135.51|20253.17|20133.17|10
1632032370000|2021-09-19 06:19:30|20255.49|20135.49|20255.69|20135.69|20256.53|20136.53|20255.23|20135.23|10
1632032380000|2021-09-19 06:19:40|20255.87|20135.87|20255.44|20135.44|20255.87|20135.87|20255.15|20135.15|10
1632032390000|2021-09-19 06:19:50|20255.16|20135.16|20251.14|20131.14|20255.16|20135.16|20251.14|20131.14|9
1632032400000|2021-09-19 06:20:00|20251.1|20131.1|20249.26|20129.26|20251.1|20131.1|20249.26|20129.26|10
1632032410000|2021-09-19 06:20:10|20249.21|20129.21|20249.58|20129.58|20249.74|20129.74|20249.21|20129.21|10
1632032420000|2021-09-19 06:20:20|20249.57|20129.57|20249.69|20129.69|20249.99|20129.99|20249.12|20129.12|9
1632032430000|2021-09-19 06:20:30|20249.52|20129.52|20248.35|20128.35|20249.52|20129.52|20248.35|20128.35|10
1632032440000|2021-09-19 06:20:40|20248.4|20128.4|20247.56|20127.56|20248.5|20128.5|20247.37|20127.37|7
1632032450000|2021-09-19 06:20:50|20247.03|20127.03|20245.31|20125.31|20247.03|20127.03|20245.31|20125.31|10
1632032460000|2021-09-19 06:21:00|20244.39|20124.39|20242|20122|20244.57|20124.57|20242|20122|10
1632032470000|2021-09-19 06:21:10|20241.9|20121.9|20237.52|20117.52|20241.9|20121.9|20237.52|20117.52|10
1632032480000|2021-09-19 06:21:20|20237.53|20117.53|20236.98|20116.98|20237.61|20117.61|20236.82|20116.82|9
1632032490000|2021-09-19 06:21:30|20236.88|20116.88|20236.47|20116.47|20237.04|20117.04|20236.47|20116.47|6
1632032500000|2021-09-19 06:21:40|20236.31|20116.31|20233.84|20113.84|20236.59|20116.59|20233.84|20113.84|10
1632032510000|2021-09-19 06:21:50|20233.53|20113.53|20231.38|20111.38|20233.53|20113.53|20231.38|20111.38|9
1632032520000|2021-09-19 06:22:00|20230.32|20110.32|20228.85|20108.85|20230.32|20110.32|20228.57|20108.57|10
1632032530000|2021-09-19 06:22:10|20228.8|20108.8|20230.05|20110.05|20230.61|20110.61|20228.8|20108.8|10
1632032540000|2021-09-19 06:22:20|20230.09|20110.09|20230.06|20110.06|20230.19|20110.19|20229.79|20109.79|10
1632032550000|2021-09-19 06:22:30|20230.12|20110.12|20228.55|20108.55|20230.12|20110.12|20228.31|20108.31|10
1632032560000|2021-09-19 06:22:40|20228.78|20108.78|20228.7|20108.7|20228.96|20108.96|20228.7|20108.7|8
1632032570000|2021-09-19 06:22:50|20229.12|20109.12|20228.58|20108.58|20229.12|20109.12|20227.98|20107.98|9
1632032580000|2021-09-19 06:23:00|20228.32|20108.32|20228.17|20108.17|20228.66|20108.66|20228.05|20108.05|7
1632032590000|2021-09-19 06:23:10|20227.99|20107.99|20227.32|20107.32|20228.04|20108.04|20227.32|20107.32|9
1632032600000|2021-09-19 06:23:20|20226.98|20106.98|20228.04|20108.04|20228.04|20108.04|20226.71|20106.71|9
1632032610000|2021-09-19 06:23:30|20228.07|20108.07|20228.24|20108.24|20228.26|20108.26|20228.05|20108.05|8
1632032620000|2021-09-19 06:23:40|20228.19|20108.19|20229.05|20109.05|20229.05|20109.05|20228.19|20108.19|8
1632032630000|2021-09-19 06:23:50|20229|20109|20227.68|20107.68|20229|20109|20227.68|20107.68|5
1632032640000|2021-09-19 06:24:00|20227.8|20107.8|20229.59|20109.59|20229.59|20109.59|20227.8|20107.8|10
1632032650000|2021-09-19 06:24:10|20229.56|20109.56|20230.98|20110.98|20230.98|20110.98|20229.56|20109.56|10
1632032660000|2021-09-19 06:24:20|20231.16|20111.16|20232.88|20112.88|20232.88|20112.88|20231.16|20111.16|10
1632032670000|2021-09-19 06:24:30|20233.12|20113.12|20234.8|20114.8|20234.8|20114.8|20233.12|20113.12|9
1632032680000|2021-09-19 06:24:40|20233.97|20113.97|20234.34|20114.34|20234.42|20114.42|20233.71|20113.71|8
1632032690000|2021-09-19 06:24:50|20234.37|20114.37|20233.22|20113.22|20234.74|20114.74|20232.72|20112.72|9
1632032700000|2021-09-19 06:25:00|20233.58|20113.58|20231.79|20111.79|20233.68|20113.68|20231.79|20111.79|7
1632032710000|2021-09-19 06:25:10|20231.64|20111.64|20233.74|20113.74|20235.39|20115.39|20231.56|20111.56|10
1632032720000|2021-09-19 06:25:20|20232.27|20112.27|20231.03|20111.03|20232.5|20112.5|20231.03|20111.03|10
1632032730000|2021-09-19 06:25:30|20231.34|20111.34|20230.36|20110.36|20231.63|20111.63|20230.01|20110.01|9
1632032740000|2021-09-19 06:25:40|20230.48|20110.48|20230.89|20110.89|20230.89|20110.89|20230.44|20110.44|9
1632032750000|2021-09-19 06:25:50|20231.02|20111.02|20230.48|20110.48|20231.02|20111.02|20230.48|20110.48|7
1632032760000|2021-09-19 06:26:00|20230.5|20110.5|20230.34|20110.34|20230.56|20110.56|20230.11|20110.11|9
1632032770000|2021-09-19 06:26:10|20230.21|20110.21|20229.89|20109.89|20230.28|20110.28|20229.54|20109.54|9
1632032780000|2021-09-19 06:26:20|20230.24|20110.24|20230.53|20110.53|20231.24|20111.24|20230.19|20110.19|8
1632032790000|2021-09-19 06:26:30|20230.55|20110.55|20229.37|20109.37|20230.83|20110.83|20229.37|20109.37|8
1632032800000|2021-09-19 06:26:40|20229.38|20109.38|20229.45|20109.45|20229.45|20109.45|20228.99|20108.99|9
1632032810000|2021-09-19 06:26:50|20229.89|20109.89|20231.12|20111.12|20231.12|20111.12|20229.79|20109.79|10
1632032820000|2021-09-19 06:27:00|20231.01|20111.01|20231.93|20111.93|20231.93|20111.93|20231.01|20111.01|8
1632032830000|2021-09-19 06:27:10|20232.24|20112.24|20233.64|20113.64|20233.64|20113.64|20232.24|20112.24|8
1632032840000|2021-09-19 06:27:20|20233.33|20113.33|20233.57|20113.57|20233.88|20113.88|20233.33|20113.33|10
1632032850000|2021-09-19 06:27:30|20233.56|20113.56|20233.04|20113.04|20233.76|20113.76|20233.04|20113.04|9
1632032860000|2021-09-19 06:27:40|20232.79|20112.79|20232.23|20112.23|20232.79|20112.79|20232.23|20112.23|9
1632032870000|2021-09-19 06:27:50|20232.26|20112.26|20231.07|20111.07|20232.37|20112.37|20230.93|20110.93|8
1632032880000|2021-09-19 06:28:00|20231.59|20111.59|20230.7|20110.7|20231.59|20111.59|20230.6|20110.6|10
1632032890000|2021-09-19 06:28:10|20230.57|20110.57|20229.74|20109.74|20230.57|20110.57|20229.73|20109.73|8
1632032900000|2021-09-19 06:28:20|20230|20110|20230.66|20110.66|20230.66|20110.66|20229.74|20109.74|8
1632032910000|2021-09-19 06:28:30|20230.68|20110.68|20232.57|20112.57|20232.57|20112.57|20230.68|20110.68|9
1632032920000|2021-09-19 06:28:40|20232.47|20112.47|20233.91|20113.91|20234.11|20114.11|20232.47|20112.47|9
1632032930000|2021-09-19 06:28:50|20233.72|20113.72|20236.26|20116.26|20236.26|20116.26|20233.72|20113.72|10
1632032940000|2021-09-19 06:29:00|20236.43|20116.43|20237.67|20117.67|20237.67|20117.67|20236.43|20116.43|9
1632032950000|2021-09-19 06:29:10|20238.02|20118.02|20241.41|20121.41|20241.41|20121.41|20237.96|20117.96|10
1632032960000|2021-09-19 06:29:20|20241.48|20121.48|20240.35|20120.35|20241.86|20121.86|20240.35|20120.35|10
1632032970000|2021-09-19 06:29:30|20240|20120|20237.93|20117.93|20240|20120|20237.93|20117.93|10
1632032980000|2021-09-19 06:29:40|20238.07|20118.07|20238.52|20118.52|20238.52|20118.52|20237.63|20117.63|9
1632032990000|2021-09-19 06:29:50|20238.68|20118.68|20238.07|20118.07|20238.75|20118.75|20238.04|20118.04|9
1632033000000|2021-09-19 06:30:00|20237.95|20117.95|20236.3|20116.3|20237.95|20117.95|20236.3|20116.3|9
1632033010000|2021-09-19 06:30:10|20236.85|20116.85|20236.5|20116.5|20236.85|20116.85|20236.49|20116.49|10
1632033020000|2021-09-19 06:30:20|20236.57|20116.57|20237.7|20117.7|20237.7|20117.7|20236.57|20116.57|9
1632033030000|2021-09-19 06:30:30|20237.79|20117.79|20238.92|20118.92|20238.92|20118.92|20237.56|20117.56|10
1632033040000|2021-09-19 06:30:40|20238.95|20118.95|20240.51|20120.51|20240.79|20120.79|20238.95|20118.95|9
1632033050000|2021-09-19 06:30:50|20240.17|20120.17|20240.02|20120.02|20240.17|20120.17|20239.52|20119.52|7
1632033060000|2021-09-19 06:31:00|20240.17|20120.17|20240.34|20120.34|20240.34|20120.34|20239.86|20119.86|9
1632033070000|2021-09-19 06:31:10|20240.83|20120.83|20243.47|20123.47|20243.47|20123.47|20240.34|20120.34|9
1632033080000|2021-09-19 06:31:20|20243.63|20123.63|20245.31|20125.31|20245.66|20125.66|20243.63|20123.63|8
1632033090000|2021-09-19 06:31:30|20245.39|20125.39|20246.29|20126.29|20246.31|20126.31|20245.39|20125.39|10
1632033100000|2021-09-19 06:31:40|20246.45|20126.45|20246.61|20126.61|20246.69|20126.69|20246.45|20126.45|9
1632033110000|2021-09-19 06:31:50|20246.44|20126.44|20247.38|20127.38|20247.38|20127.38|20245.65|20125.65|10
1632033120000|2021-09-19 06:32:00|20247.49|20127.49|20248.13|20128.13|20248.16|20128.16|20247.49|20127.49|9
1632033130000|2021-09-19 06:32:10|20248.03|20128.03|20248.54|20128.54|20248.54|20128.54|20247.44|20127.44|9
1632033140000|2021-09-19 06:32:20|20248.51|20128.51|20248.23|20128.23|20248.8|20128.8|20248.22|20128.22|10
1632033150000|2021-09-19 06:32:30|20248.38|20128.38|20249.48|20129.48|20249.57|20129.57|20248.38|20128.38|4
1632033160000|2021-09-19 06:32:40|20249.66|20129.66|20249.56|20129.56|20249.66|20129.66|20249.56|20129.56|4
1632033170000|2021-09-19 06:32:50|20250.47|20130.47|20251.53|20131.53|20251.53|20131.53|20250.39|20130.39|9
1632033180000|2021-09-19 06:33:00|20251.38|20131.38|20252.76|20132.76|20252.76|20132.76|20251.38|20131.38|9
1632033190000|2021-09-19 06:33:10|20252.85|20132.85|20253.3|20133.3|20253.61|20133.61|20252.85|20132.85|7
1632033200000|2021-09-19 06:33:20|20253.1|20133.1|20252.93|20132.93|20253.42|20133.42|20252.03|20132.03|10
1632033210000|2021-09-19 06:33:30|20252.91|20132.91|20252.28|20132.28|20252.91|20132.91|20252.11|20132.11|9
1632033220000|2021-09-19 06:33:40|20252.4|20132.4|20251.43|20131.43|20252.4|20132.4|20251.43|20131.43|9
1632033230000|2021-09-19 06:33:50|20251.45|20131.45|20251.51|20131.51|20251.53|20131.53|20251.29|20131.29|8
1632033240000|2021-09-19 06:34:00|20251.71|20131.71|20252.01|20132.01|20252.04|20132.04|20251.21|20131.21|10
1632033250000|2021-09-19 06:34:10|20252.5|20132.5|20253.45|20133.45|20253.45|20133.45|20252.5|20132.5|8
1632033260000|2021-09-19 06:34:20|20253.37|20133.37|20256.03|20136.03|20256.03|20136.03|20253.37|20133.37|10
1632033270000|2021-09-19 06:34:30|20256.06|20136.06|20258.13|20138.13|20258.21|20138.21|20256.02|20136.02|9
1632033280000|2021-09-19 06:34:40|20258.19|20138.19|20257.02|20137.02|20258.19|20138.19|20256.83|20136.83|10
1632033290000|2021-09-19 06:34:50|20257.07|20137.07|20256.83|20136.83|20257.11|20137.11|20256.79|20136.79|6
1632033300000|2021-09-19 06:35:00|20257.63|20137.63|20258.62|20138.62|20258.83|20138.83|20257.61|20137.61|9
1632033310000|2021-09-19 06:35:10|20258.69|20138.69|20259.06|20139.06|20259.76|20139.76|20258.69|20138.69|9
1632033320000|2021-09-19 06:35:20|20259.07|20139.07|20266.86|20146.86|20266.99|20146.99|20259.07|20139.07|10
1632033330000|2021-09-19 06:35:30|20266.88|20146.88|20266.96|20146.96|20267.46|20147.46|20266.88|20146.88|10
1632033340000|2021-09-19 06:35:40|20267.4|20147.4|20268.43|20148.43|20268.71|20148.71|20267.4|20147.4|10
1632033350000|2021-09-19 06:35:50|20268.34|20148.34|20267.67|20147.67|20268.34|20148.34|20267.62|20147.62|8
1632033360000|2021-09-19 06:36:00|20267.3|20147.3|20266.9|20146.9|20267.3|20147.3|20266.7|20146.7|10
1632033370000|2021-09-19 06:36:10|20266.59|20146.59|20265.85|20145.85|20266.64|20146.64|20265.85|20145.85|7
1632033380000|2021-09-19 06:36:20|20265.93|20145.93|20265.97|20145.97|20266.69|20146.69|20265.93|20145.93|9
1632033390000|2021-09-19 06:36:30|20266.55|20146.55|20268.13|20148.13|20268.29|20148.29|20266.19|20146.19|10
1632033400000|2021-09-19 06:36:40|20268.09|20148.09|20268.17|20148.17|20268.2|20148.2|20268.01|20148.01|9
1632033410000|2021-09-19 06:36:50|20268.25|20148.25|20269.41|20149.41|20269.41|20149.41|20268.2|20148.2|9
1632033420000|2021-09-19 06:37:00|20269.94|20149.94|20272.16|20152.16|20272.68|20152.68|20269.94|20149.94|10
1632033430000|2021-09-19 06:37:10|20271.68|20151.68|20272.79|20152.79|20272.97|20152.97|20271.68|20151.68|8
1632033440000|2021-09-19 06:37:20|20272.77|20152.77|20274.62|20154.62|20274.62|20154.62|20272.77|20152.77|10
1632033450000|2021-09-19 06:37:30|20274.67|20154.67|20274.48|20154.48|20274.92|20154.92|20274.45|20154.45|5
1632033460000|2021-09-19 06:37:40|20274.39|20154.39|20276.6|20156.6|20276.72|20156.72|20273.81|20153.81|10
1632033470000|2021-09-19 06:37:50|20276.05|20156.05|20276.55|20156.55|20276.67|20156.67|20276.05|20156.05|10
1632033480000|2021-09-19 06:38:00|20277.3|20157.3|20278.18|20158.18|20278.18|20158.18|20276.92|20156.92|10
1632033490000|2021-09-19 06:38:10|20278.16|20158.16|20278.12|20158.12|20278.2|20158.2|20277.79|20157.79|9
1632033500000|2021-09-19 06:38:20|20278.56|20158.56|20279.03|20159.03|20279.03|20159.03|20278.52|20158.52|9
1632033510000|2021-09-19 06:38:30|20278.95|20158.95|20278.57|20158.57|20278.96|20158.96|20278.55|20158.55|8
1632033520000|2021-09-19 06:38:40|20278.64|20158.64|20278.63|20158.63|20278.64|20158.64|20278.55|20158.55|4
1632033530000|2021-09-19 06:38:50|20278.64|20158.64|20279.77|20159.77|20279.77|20159.77|20278.36|20158.36|8
1632033540000|2021-09-19 06:39:00|20279.99|20159.99|20280.67|20160.67|20280.67|20160.67|20279.99|20159.99|6
1632033550000|2021-09-19 06:39:10|20280.63|20160.63|20281.18|20161.18|20281.4|20161.4|20280.63|20160.63|10
1632033560000|2021-09-19 06:39:20|20281.25|20161.25|20282.39|20162.39|20282.39|20162.39|20280.42|20160.42|9
1632033570000|2021-09-19 06:39:30|20282.15|20162.15|20283.79|20163.79|20283.79|20163.79|20282.15|20162.15|9
1632033580000|2021-09-19 06:39:40|20283.87|20163.87|20286.97|20166.97|20286.97|20166.97|20283.87|20163.87|10
1632033590000|2021-09-19 06:39:50|20287.36|20167.36|20286.79|20166.79|20287.36|20167.36|20286.76|20166.76|9
1632033600000|2021-09-19 06:40:00|20286.75|20166.75|20286.72|20166.72|20286.99|20166.99|20286.72|20166.72|8
1632033610000|2021-09-19 06:40:10|20286.35|20166.35|20286.23|20166.23|20286.45|20166.45|20285.88|20165.88|9
1632033620000|2021-09-19 06:40:20|20286.47|20166.47|20288.91|20168.91|20288.91|20168.91|20286.36|20166.36|10
1632033630000|2021-09-19 06:40:30|20289.01|20169.01|20289.64|20169.64|20289.64|20169.64|20288.58|20168.58|9
1632033640000|2021-09-19 06:40:40|20289.78|20169.78|20289.45|20169.45|20289.96|20169.96|20289.11|20169.11|10
1632033650000|2021-09-19 06:40:50|20289.74|20169.74|20290.68|20170.68|20290.72|20170.72|20289.5|20169.5|8
1632033660000|2021-09-19 06:41:00|20290.35|20170.35|20293.57|20173.57|20293.57|20173.57|20290.35|20170.35|10
1632033670000|2021-09-19 06:41:10|20292.76|20172.76|20294.07|20174.07|20294.11|20174.11|20292.65|20172.65|9
1632033680000|2021-09-19 06:41:20|20293.93|20173.93|20293.81|20173.81|20295.25|20175.25|20293.54|20173.54|10
1632033690000|2021-09-19 06:41:30|20293.9|20173.9|20293.95|20173.95|20294.04|20174.04|20293.3|20173.3|9
1632033700000|2021-09-19 06:41:40|20293.79|20173.79|20294.07|20174.07|20294.07|20174.07|20293.53|20173.53|9
1632033710000|2021-09-19 06:41:50|20294.05|20174.05|20294.3|20174.3|20294.3|20174.3|20293.69|20173.69|10
1632033720000|2021-09-19 06:42:00|20294.21|20174.21|20295.09|20175.09|20295.24|20175.24|20294.21|20174.21|10
1632033730000|2021-09-19 06:42:10|20295.21|20175.21|20295.07|20175.07|20295.21|20175.21|20295.02|20175.02|10
1632033740000|2021-09-19 06:42:20|20294.88|20174.88|20295.76|20175.76|20295.94|20175.94|20294.88|20174.88|10
1632033750000|2021-09-19 06:42:30|20295.74|20175.74|20295.58|20175.58|20295.78|20175.78|20295.54|20175.54|9
1632033760000|2021-09-19 06:42:40|20295.61|20175.61|20294.58|20174.58|20295.61|20175.61|20294.58|20174.58|10
1632033770000|2021-09-19 06:42:50|20294.48|20174.48|20293.65|20173.65|20294.48|20174.48|20293.65|20173.65|10
1632033780000|2021-09-19 06:43:00|20293.39|20173.39|20295.1|20175.1|20295.1|20175.1|20293.26|20173.26|10
1632033790000|2021-09-19 06:43:10|20294.96|20174.96|20289.62|20169.62|20294.99|20174.99|20289.62|20169.62|10
1632033800000|2021-09-19 06:43:20|20289.75|20169.75|20290.06|20170.06|20291.37|20171.37|20289.7|20169.7|10
1632033810000|2021-09-19 06:43:30|20290.03|20170.03|20288.93|20168.93|20290.03|20170.03|20288.93|20168.93|10
1632033820000|2021-09-19 06:43:40|20288.53|20168.53|20288.49|20168.49|20288.53|20168.53|20288.18|20168.18|8
1632033830000|2021-09-19 06:43:50|20288.61|20168.61|20286.46|20166.46|20288.67|20168.67|20286.46|20166.46|8
1632033840000|2021-09-19 06:44:00|20285.86|20165.86|20282.07|20162.07|20286.1|20166.1|20281.78|20161.78|10
1632033850000|2021-09-19 06:44:10|20281.99|20161.99|20281.63|20161.63|20281.99|20161.99|20281.16|20161.16|10
1632033860000|2021-09-19 06:44:20|20281.64|20161.64|20281.24|20161.24|20281.82|20161.82|20281.24|20161.24|9
1632033870000|2021-09-19 06:44:30|20281.12|20161.12|20280.72|20160.72|20282.29|20162.29|20280.72|20160.72|9
1632033880000|2021-09-19 06:44:40|20280.75|20160.75|20282.27|20162.27|20282.27|20162.27|20280.66|20160.66|10
1632033890000|2021-09-19 06:44:50|20282.04|20162.04|20284.09|20164.09|20284.09|20164.09|20282.04|20162.04|9
1632033900000|2021-09-19 06:45:00|20284.05|20164.05|20282.87|20162.87|20284.05|20164.05|20282.87|20162.87|10
1632033910000|2021-09-19 06:45:10|20283.11|20163.11|20282.94|20162.94|20283.14|20163.14|20282.94|20162.94|10
1632033920000|2021-09-19 06:45:20|20282.88|20162.88|20282.58|20162.58|20283.16|20163.16|20282.58|20162.58|9
1632033930000|2021-09-19 06:45:30|20282.31|20162.31|20282.39|20162.39|20282.63|20162.63|20282.26|20162.26|10
1632033940000|2021-09-19 06:45:40|20281.96|20161.96|20281.24|20161.24|20281.96|20161.96|20281.24|20161.24|10
1632033950000|2021-09-19 06:45:50|20280.85|20160.85|20277.04|20157.04|20280.85|20160.85|20277.04|20157.04|10
1632033960000|2021-09-19 06:46:00|20276.88|20156.88|20278.49|20158.49|20278.53|20158.53|20276.79|20156.79|9
1632033970000|2021-09-19 06:46:10|20278.16|20158.16|20275.95|20155.95|20278.16|20158.16|20275.95|20155.95|9
1632033980000|2021-09-19 06:46:20|20277.12|20157.12|20276.97|20156.97|20277.19|20157.19|20276.97|20156.97|5
1632033990000|2021-09-19 06:46:30|20276.98|20156.98|20277.13|20157.13|20277.32|20157.32|20276.98|20156.98|6
1632034000000|2021-09-19 06:46:40|20276.95|20156.95|20276.34|20156.34|20277.1|20157.1|20276.34|20156.34|7
1632034010000|2021-09-19 06:46:50|20276.35|20156.35|20276.17|20156.17|20276.37|20156.37|20275.1|20155.1|8
1632034020000|2021-09-19 06:47:00|20276.88|20156.88|20276.92|20156.92|20277|20157|20276.84|20156.84|8
1632034030000|2021-09-19 06:47:10|20276.95|20156.95|20276.82|20156.82|20277.15|20157.15|20276.7|20156.7|8
1632034040000|2021-09-19 06:47:20|20276.85|20156.85|20276.53|20156.53|20276.85|20156.85|20276.53|20156.53|8
1632034050000|2021-09-19 06:47:30|20276.5|20156.5|20276.72|20156.72|20276.87|20156.87|20276.5|20156.5|7
1632034060000|2021-09-19 06:47:40|20276.62|20156.62|20276.87|20156.87|20276.99|20156.99|20276.62|20156.62|6
1632034070000|2021-09-19 06:47:50|20276.93|20156.93|20277.19|20157.19|20277.62|20157.62|20276.68|20156.68|6
1632034080000|2021-09-19 06:48:00|20277.25|20157.25|20277.56|20157.56|20277.56|20157.56|20277.25|20157.25|5
1632034090000|2021-09-19 06:48:10|20277.44|20157.44|20275.56|20155.56|20277.44|20157.44|20275.56|20155.56|7
1632034100000|2021-09-19 06:48:20|20275.64|20155.64|20277.99|20157.99|20278.05|20158.05|20275.64|20155.64|9
1632034110000|2021-09-19 06:48:30|20278.14|20158.14|20279.9|20159.9|20279.9|20159.9|20278.14|20158.14|9
1632034120000|2021-09-19 06:48:40|20279.6|20159.6|20279.52|20159.52|20279.86|20159.86|20279.52|20159.52|7
1632034130000|2021-09-19 06:48:50|20279.3|20159.3|20279.51|20159.51|20279.51|20159.51|20279.3|20159.3|7
1632034140000|2021-09-19 06:49:00|20279.61|20159.61|20278.17|20158.17|20279.68|20159.68|20277.81|20157.81|9
1632034150000|2021-09-19 06:49:10|20278.14|20158.14|20278.09|20158.09|20278.26|20158.26|20278.01|20158.01|7
1632034160000|2021-09-19 06:49:20|20278.28|20158.28|20276.88|20156.88|20278.28|20158.28|20276.72|20156.72|6
1632034170000|2021-09-19 06:49:30|20276.9|20156.9|20276.28|20156.28|20276.9|20156.9|20276.07|20156.07|10
1632034180000|2021-09-19 06:49:40|20276.2|20156.2|20278.49|20158.49|20278.51|20158.51|20276.2|20156.2|10
1632034190000|2021-09-19 06:49:50|20278.45|20158.45|20279.42|20159.42|20279.66|20159.66|20278.44|20158.44|10
1632034200000|2021-09-19 06:50:00|20280.07|20160.07|20280.53|20160.53|20280.87|20160.87|20280.07|20160.07|10
1632034210000|2021-09-19 06:50:10|20280.55|20160.55|20282.54|20162.54|20282.63|20162.63|20280.55|20160.55|10
1632034220000|2021-09-19 06:50:20|20282.62|20162.62|20286.6|20166.6|20287.21|20167.21|20282.62|20162.62|10
1632034230000|2021-09-19 06:50:30|20287.07|20167.07|20287.74|20167.74|20287.83|20167.83|20286.91|20166.91|8
1632034240000|2021-09-19 06:50:40|20287.36|20167.36|20287.57|20167.57|20288.07|20168.07|20287.36|20167.36|9
1632034250000|2021-09-19 06:50:50|20287.71|20167.71|20289.4|20169.4|20289.4|20169.4|20287.71|20167.71|8
1632034260000|2021-09-19 06:51:00|20289.41|20169.41|20289.02|20169.02|20289.97|20169.97|20289.02|20169.02|9
1632034270000|2021-09-19 06:51:10|20288.87|20168.87|20288.3|20168.3|20288.87|20168.87|20288.19|20168.19|6
1632034280000|2021-09-19 06:51:20|20288.46|20168.46|20288.94|20168.94|20289.19|20169.19|20288.46|20168.46|9
1632034290000|2021-09-19 06:51:30|20289.32|20169.32|20290.98|20170.98|20290.98|20170.98|20289.32|20169.32|10
1632034300000|2021-09-19 06:51:40|20290.91|20170.91|20293.02|20173.02|20293.02|20173.02|20290.73|20170.73|9
1632034310000|2021-09-19 06:51:50|20293.09|20173.09|20293.79|20173.79|20293.79|20173.79|20293.09|20173.09|10
1632034320000|2021-09-19 06:52:00|20293.96|20173.96|20293.74|20173.74|20294.28|20174.28|20293.74|20173.74|9
1632034330000|2021-09-19 06:52:10|20293.62|20173.62|20293.17|20173.17|20293.65|20173.65|20293.17|20173.17|8
1632034340000|2021-09-19 06:52:20|20293.2|20173.2|20292.95|20172.95|20294.17|20174.17|20292.95|20172.95|8
1632034350000|2021-09-19 06:52:30|20292.77|20172.77|20290.02|20170.02|20292.97|20172.97|20290.02|20170.02|9
1632034360000|2021-09-19 06:52:40|20289.87|20169.87|20289.22|20169.22|20289.87|20169.87|20289.21|20169.21|10
1632034370000|2021-09-19 06:52:50|20289.44|20169.44|20287.38|20167.38|20289.44|20169.44|20287.36|20167.36|9
1632034380000|2021-09-19 06:53:00|20287.28|20167.28|20286.02|20166.02|20287.28|20167.28|20286.02|20166.02|9
1632034390000|2021-09-19 06:53:10|20285.84|20165.84|20281.31|20161.31|20285.84|20165.84|20281.31|20161.31|10
1632034400000|2021-09-19 06:53:20|20281.25|20161.25|20278.16|20158.16|20281.25|20161.25|20278.16|20158.16|10
1632034410000|2021-09-19 06:53:30|20278.05|20158.05|20277.9|20157.9|20278.37|20158.37|20277.46|20157.46|10
1632034420000|2021-09-19 06:53:40|20278.09|20158.09|20275.64|20155.64|20278.9|20158.9|20275.64|20155.64|10
1632034430000|2021-09-19 06:53:50|20274.99|20154.99|20272.16|20152.16|20275.41|20155.41|20272.16|20152.16|10
1632034440000|2021-09-19 06:54:00|20272.26|20152.26|20265.16|20145.16|20272.26|20152.26|20265.16|20145.16|10
1632034450000|2021-09-19 06:54:10|20264.19|20144.19|20261.29|20141.29|20264.19|20144.19|20261.29|20141.29|10
1632034460000|2021-09-19 06:54:20|20260.78|20140.78|20262.26|20142.26|20263.07|20143.07|20260.78|20140.78|8
1632034470000|2021-09-19 06:54:30|20261.81|20141.81|20260.89|20140.89|20261.81|20141.81|20257.84|20137.84|10
1632034480000|2021-09-19 06:54:40|20263.48|20143.48|20272.91|20152.91|20272.91|20152.91|20263.48|20143.48|10
1632034490000|2021-09-19 06:54:50|20272.75|20152.75|20281.9|20161.9|20281.9|20161.9|20272.75|20152.75|10
1632034500000|2021-09-19 06:55:00|20282.41|20162.41|20284.85|20164.85|20285.35|20165.35|20282.41|20162.41|9
1632034510000|2021-09-19 06:55:10|20285.14|20165.14|20290.93|20170.93|20290.93|20170.93|20285.14|20165.14|10
1632034520000|2021-09-19 06:55:20|20291.12|20171.12|20297.41|20177.41|20298.13|20178.13|20291.12|20171.12|10
1632034530000|2021-09-19 06:55:30|20297.22|20177.22|20300.32|20180.32|20300.55|20180.55|20297.11|20177.11|9
1632034540000|2021-09-19 06:55:40|20301|20181|20301.99|20181.99|20301.99|20181.99|20301|20181|9
1632034550000|2021-09-19 06:55:50|20303.43|20183.43|20305.14|20185.14|20305.14|20185.14|20303.43|20183.43|10
1632034560000|2021-09-19 06:56:00|20305.62|20185.62|20307.12|20187.12|20307.12|20187.12|20305.42|20185.42|10
1632034570000|2021-09-19 06:56:10|20307.09|20187.09|20306.02|20186.02|20307.09|20187.09|20306.02|20186.02|10
1632034580000|2021-09-19 06:56:20|20305.99|20185.99|20306.48|20186.48|20306.7|20186.7|20305.99|20185.99|9
1632034590000|2021-09-19 06:56:30|20306.55|20186.55|20307.05|20187.05|20307.05|20187.05|20306.55|20186.55|6
1632034600000|2021-09-19 06:56:40|20307.27|20187.27|20308.17|20188.17|20308.17|20188.17|20306.95|20186.95|8
1632034610000|2021-09-19 06:56:50|20308.59|20188.59|20308.2|20188.2|20308.63|20188.63|20308.2|20188.2|8
1632034620000|2021-09-19 06:57:00|20308.1|20188.1|20308.22|20188.22|20308.22|20188.22|20307.87|20187.87|8
1632034630000|2021-09-19 06:57:10|20308.14|20188.14|20307.24|20187.24|20308.62|20188.62|20307.24|20187.24|9
1632034640000|2021-09-19 06:57:20|20307.41|20187.41|20305.87|20185.87|20307.57|20187.57|20305.86|20185.86|9
1632034650000|2021-09-19 06:57:30|20306.14|20186.14|20307.25|20187.25|20307.25|20187.25|20305.41|20185.41|9
1632034660000|2021-09-19 06:57:40|20307.84|20187.84|20309.29|20189.29|20309.29|20189.29|20307.84|20187.84|10
1632034670000|2021-09-19 06:57:50|20309.65|20189.65|20310.1|20190.1|20310.1|20190.1|20307.89|20187.89|10
1632034680000|2021-09-19 06:58:00|20310.65|20190.65|20313.83|20193.83|20314.04|20194.04|20310.65|20190.65|9
1632034690000|2021-09-19 06:58:10|20313.85|20193.85|20317.44|20197.44|20317.44|20197.44|20313.85|20193.85|10
1632034700000|2021-09-19 06:58:20|20319.1|20199.1|20319.42|20199.42|20319.42|20199.42|20318.42|20198.42|9
1632034710000|2021-09-19 06:58:30|20319.03|20199.03|20320.63|20200.63|20320.96|20200.96|20319.03|20199.03|10
1632034720000|2021-09-19 06:58:40|20320.54|20200.54|20318.56|20198.56|20320.54|20200.54|20318.47|20198.47|10
1632034730000|2021-09-19 06:58:50|20318.36|20198.36|20317.48|20197.48|20318.61|20198.61|20317.02|20197.02|9
1632034740000|2021-09-19 06:59:00|20316.32|20196.32|20317.07|20197.07|20317.07|20197.07|20315.6|20195.6|10
1632034750000|2021-09-19 06:59:10|20316.87|20196.87|20315.52|20195.52|20317.19|20197.19|20315.52|20195.52|10
1632034760000|2021-09-19 06:59:20|20314.9|20194.9|20315.51|20195.51|20315.51|20195.51|20314.67|20194.67|9
1632034770000|2021-09-19 06:59:30|20315.58|20195.58|20315.32|20195.32|20316.23|20196.23|20315.32|20195.32|10
1632034780000|2021-09-19 06:59:40|20315.19|20195.19|20315.36|20195.36|20315.36|20195.36|20314.55|20194.55|8
1632034790000|2021-09-19 06:59:50|20316.64|20196.64|20319.52|20199.52|20319.56|20199.56|20316.48|20196.48|9
1632034800000|2021-09-19 07:00:00|20319.84|20199.84|20322.51|20202.51|20322.63|20202.63|20319.84|20199.84|9
1632034810000|2021-09-19 07:00:10|20322.59|20202.59|20334.73|20214.73|20334.73|20214.73|20322.38|20202.38|10
1632034820000|2021-09-19 07:00:20|20336.23|20216.23|20343.43|20223.43|20343.72|20223.72|20336.23|20216.23|10
1632034830000|2021-09-19 07:00:30|20344.01|20224.01|20348.94|20228.94|20350.17|20230.17|20344.01|20224.01|10
1632034840000|2021-09-19 07:00:40|20349.04|20229.04|20352.23|20232.23|20352.23|20232.23|20349.04|20229.04|10
1632034850000|2021-09-19 07:00:50|20353.43|20233.43|20358.7|20238.7|20358.7|20238.7|20353.43|20233.43|10
1632034860000|2021-09-19 07:01:00|20359.54|20239.54|20362.51|20242.51|20362.51|20242.51|20359.31|20239.31|10
1632034870000|2021-09-19 07:01:10|20363.25|20243.25|20370.98|20250.98|20370.98|20250.98|20362.72|20242.72|10
1632034880000|2021-09-19 07:01:20|20372.3|20252.3|20376.53|20256.53|20376.53|20256.53|20372.3|20252.3|10
1632034890000|2021-09-19 07:01:30|20378.36|20258.36|20382.27|20262.27|20382.27|20262.27|20378.36|20258.36|10
1632034900000|2021-09-19 07:01:40|20381.96|20261.96|20380.24|20260.24|20383.04|20263.04|20380.24|20260.24|10
1632034910000|2021-09-19 07:01:50|20380.26|20260.26|20381.43|20261.43|20381.67|20261.67|20378.45|20258.45|10
1632034920000|2021-09-19 07:02:00|20380.64|20260.64|20382.66|20262.66|20382.66|20262.66|20379.11|20259.11|9
1632034930000|2021-09-19 07:02:10|20382.56|20262.56|20383.23|20263.23|20383.65|20263.65|20382.56|20262.56|9
1632034940000|2021-09-19 07:02:20|20382.66|20262.66|20380.13|20260.13|20382.66|20262.66|20380.13|20260.13|10
1632034950000|2021-09-19 07:02:30|20380.17|20260.17|20380.69|20260.69|20380.69|20260.69|20377.97|20257.97|10
1632034960000|2021-09-19 07:02:40|20379.28|20259.28|20379.7|20259.7|20380.16|20260.16|20379.28|20259.28|10
1632034970000|2021-09-19 07:02:50|20379.51|20259.51|20377.06|20257.06|20379.51|20259.51|20377.06|20257.06|10
1632034980000|2021-09-19 07:03:00|20377.49|20257.49|20377.05|20257.05|20378.02|20258.02|20376.98|20256.98|10
1632034990000|2021-09-19 07:03:10|20376.96|20256.96|20376.59|20256.59|20376.96|20256.96|20375.63|20255.63|10
1632035000000|2021-09-19 07:03:20|20376.67|20256.67|20375.63|20255.63|20376.67|20256.67|20375.63|20255.63|10
1632035010000|2021-09-19 07:03:30|20375.45|20255.45|20376.84|20256.84|20377.35|20257.35|20375.45|20255.45|9
1632035020000|2021-09-19 07:03:40|20375.9|20255.9|20373.84|20253.84|20375.9|20255.9|20373.84|20253.84|10
1632035030000|2021-09-19 07:03:50|20373.91|20253.91|20371.88|20251.88|20373.91|20253.91|20371.56|20251.56|9
1632035040000|2021-09-19 07:04:00|20372.14|20252.14|20371.5|20251.5|20372.4|20252.4|20370.58|20250.58|10
1632035050000|2021-09-19 07:04:10|20371.56|20251.56|20371.78|20251.78|20371.78|20251.78|20371.22|20251.22|10
1632035060000|2021-09-19 07:04:20|20371.47|20251.47|20372.18|20252.18|20372.67|20252.67|20371.13|20251.13|9
1632035070000|2021-09-19 07:04:30|20372.76|20252.76|20370.51|20250.51|20372.76|20252.76|20370.24|20250.24|10
1632035080000|2021-09-19 07:04:40|20370.7|20250.7|20368.01|20248.01|20370.7|20250.7|20368.01|20248.01|10
1632035090000|2021-09-19 07:04:50|20367.52|20247.52|20365.25|20245.25|20367.52|20247.52|20365.25|20245.25|10
1632035100000|2021-09-19 07:05:00|20364.98|20244.98|20362.82|20242.82|20364.98|20244.98|20362.41|20242.41|10
1632035110000|2021-09-19 07:05:10|20362.53|20242.53|20359.43|20239.43|20362.57|20242.57|20359.43|20239.43|10
1632035120000|2021-09-19 07:05:20|20358.55|20238.55|20353.92|20233.92|20358.55|20238.55|20353.92|20233.92|9
1632035130000|2021-09-19 07:05:30|20353.97|20233.97|20350.95|20230.95|20353.97|20233.97|20350.95|20230.95|10
1632035140000|2021-09-19 07:05:40|20350.47|20230.47|20351.39|20231.39|20351.64|20231.64|20350.47|20230.47|10
1632035150000|2021-09-19 07:05:50|20351.32|20231.32|20348.26|20228.26|20351.32|20231.32|20348.26|20228.26|10
1632035160000|2021-09-19 07:06:00|20348.22|20228.22|20348.34|20228.34|20349.54|20229.54|20348.14|20228.14|10
1632035170000|2021-09-19 07:06:10|20348.53|20228.53|20350.58|20230.58|20351.88|20231.88|20348.53|20228.53|8
1632035180000|2021-09-19 07:06:20|20350.5|20230.5|20347.89|20227.89|20350.92|20230.92|20347.89|20227.89|10
1632035190000|2021-09-19 07:06:30|20348.08|20228.08|20347.82|20227.82|20348.08|20228.08|20347|20227|10
1632035200000|2021-09-19 07:06:40|20347.73|20227.73|20348.1|20228.1|20348.35|20228.35|20347.64|20227.64|10
1632035210000|2021-09-19 07:06:50|20348.09|20228.09|20348.82|20228.82|20348.9|20228.9|20348.09|20228.09|6
1632035220000|2021-09-19 07:07:00|20348.53|20228.53|20347.88|20227.88|20348.58|20228.58|20347.42|20227.42|9
1632035230000|2021-09-19 07:07:10|20348.02|20228.02|20348.92|20228.92|20348.92|20228.92|20348.02|20228.02|9
1632035240000|2021-09-19 07:07:20|20349.23|20229.23|20348.32|20228.32|20350.7|20230.7|20348.32|20228.32|9
1632035250000|2021-09-19 07:07:30|20348.3|20228.3|20347.44|20227.44|20348.43|20228.43|20347.43|20227.43|10
1632035260000|2021-09-19 07:07:40|20346.68|20226.68|20347.01|20227.01|20347.28|20227.28|20346.42|20226.42|10
1632035270000|2021-09-19 07:07:50|20346.96|20226.96|20347.3|20227.3|20348.16|20228.16|20346.92|20226.92|9
1632035280000|2021-09-19 07:08:00|20347.29|20227.29|20349|20229|20349|20229|20347.29|20227.29|9
1632035290000|2021-09-19 07:08:10|20349.23|20229.23|20349.16|20229.16|20349.33|20229.33|20348.7|20228.7|10
1632035300000|2021-09-19 07:08:20|20349.21|20229.21|20349.59|20229.59|20349.72|20229.72|20348.89|20228.89|9
1632035310000|2021-09-19 07:08:30|20349.7|20229.7|20349.9|20229.9|20349.9|20229.9|20349.43|20229.43|5
1632035320000|2021-09-19 07:08:40|20349.88|20229.88|20350.16|20230.16|20350.16|20230.16|20349.6|20229.6|10
1632035330000|2021-09-19 07:08:50|20350.32|20230.32|20350.17|20230.17|20350.32|20230.32|20350.12|20230.12|5
1632035340000|2021-09-19 07:09:00|20350.07|20230.07|20349.77|20229.77|20350.33|20230.33|20349.77|20229.77|8
1632035350000|2021-09-19 07:09:10|20349.81|20229.81|20351.98|20231.98|20352.33|20232.33|20349.79|20229.79|9
1632035360000|2021-09-19 07:09:20|20351.9|20231.9|20356.63|20236.63|20356.73|20236.73|20351.9|20231.9|10
1632035370000|2021-09-19 07:09:30|20357.3|20237.3|20358.6|20238.6|20358.6|20238.6|20357.3|20237.3|9
1632035380000|2021-09-19 07:09:40|20358.51|20238.51|20357.93|20237.93|20358.61|20238.61|20357.93|20237.93|8
1632035390000|2021-09-19 07:09:50|20358.92|20238.92|20359.05|20239.05|20359.48|20239.48|20358.92|20238.92|7
1632035400000|2021-09-19 07:10:00|20359.21|20239.21|20359.16|20239.16|20359.47|20239.47|20358.56|20238.56|10
1632035410000|2021-09-19 07:10:10|20358.71|20238.71|20357.05|20237.05|20358.71|20238.71|20357.05|20237.05|10
1632035420000|2021-09-19 07:10:20|20357.24|20237.24|20358.41|20238.41|20358.41|20238.41|20357.06|20237.06|8
1632035430000|2021-09-19 07:10:30|20358.45|20238.45|20359.57|20239.57|20359.57|20239.57|20357.84|20237.84|10
1632035440000|2021-09-19 07:10:40|20359.54|20239.54|20359.75|20239.75|20360.69|20240.69|20359.54|20239.54|9
1632035450000|2021-09-19 07:10:50|20359.73|20239.73|20360.95|20240.95|20360.95|20240.95|20359.64|20239.64|7
1632035460000|2021-09-19 07:11:00|20361|20241|20362.73|20242.73|20362.73|20242.73|20360.8|20240.8|9
1632035470000|2021-09-19 07:11:10|20362.58|20242.58|20361.46|20241.46|20362.58|20242.58|20361.28|20241.28|10
1632035480000|2021-09-19 07:11:20|20360.46|20240.46|20357.69|20237.69|20360.46|20240.46|20357.69|20237.69|10
1632035490000|2021-09-19 07:11:30|20357.05|20237.05|20354.42|20234.42|20357.05|20237.05|20354.32|20234.32|9
1632035500000|2021-09-19 07:11:40|20354.6|20234.6|20351.88|20231.88|20354.6|20234.6|20351.88|20231.88|8
1632035510000|2021-09-19 07:11:50|20351.84|20231.84|20350.96|20230.96|20351.84|20231.84|20350.96|20230.96|8
1632035520000|2021-09-19 07:12:00|20350.87|20230.87|20349.31|20229.31|20350.87|20230.87|20349.31|20229.31|8
1632035530000|2021-09-19 07:12:10|20349.49|20229.49|20349.21|20229.21|20349.49|20229.49|20349.19|20229.19|9
1632035540000|2021-09-19 07:12:20|20348.91|20228.91|20347.68|20227.68|20348.91|20228.91|20347.62|20227.62|7
1632035550000|2021-09-19 07:12:30|20347.64|20227.64|20347.57|20227.57|20347.64|20227.64|20347.36|20227.36|7
1632035560000|2021-09-19 07:12:40|20347.6|20227.6|20347.16|20227.16|20347.6|20227.6|20347.02|20227.02|4
1632035570000|2021-09-19 07:12:50|20347.01|20227.01|20346.18|20226.18|20347.16|20227.16|20346.03|20226.03|8
1632035580000|2021-09-19 07:13:00|20346.1|20226.1|20345.38|20225.38|20346.1|20226.1|20344.83|20224.83|7
1632035590000|2021-09-19 07:13:10|20345.25|20225.25|20345.96|20225.96|20346|20226|20345.15|20225.15|10
1632035600000|2021-09-19 07:13:20|20345.74|20225.74|20346.54|20226.54|20346.84|20226.84|20345.74|20225.74|10
1632035610000|2021-09-19 07:13:30|20346.65|20226.65|20346.06|20226.06|20346.65|20226.65|20345.84|20225.84|9
1632035620000|2021-09-19 07:13:40|20345.75|20225.75|20346.52|20226.52|20346.62|20226.62|20345.75|20225.75|8
1632035630000|2021-09-19 07:13:50|20347.58|20227.58|20349.9|20229.9|20350.46|20230.46|20347.58|20227.58|10
1632035640000|2021-09-19 07:14:00|20349.79|20229.79|20349.4|20229.4|20350.11|20230.11|20349.12|20229.12|10
1632035650000|2021-09-19 07:14:10|20349.26|20229.26|20350.77|20230.77|20350.77|20230.77|20348.85|20228.85|10
1632035660000|2021-09-19 07:14:20|20351.2|20231.2|20351.55|20231.55|20351.55|20231.55|20351.2|20231.2|9
1632035670000|2021-09-19 07:14:30|20351.53|20231.53|20349.14|20229.14|20351.53|20231.53|20349.14|20229.14|9
1632035680000|2021-09-19 07:14:40|20348.1|20228.1|20348.07|20228.07|20348.27|20228.27|20348.07|20228.07|8
1632035690000|2021-09-19 07:14:50|20347.92|20227.92|20348.34|20228.34|20348.35|20228.35|20347.92|20227.92|9
1632035700000|2021-09-19 07:15:00|20348.47|20228.47|20348.36|20228.36|20348.69|20228.69|20348.26|20228.26|9
1632035710000|2021-09-19 07:15:10|20348.49|20228.49|20347.84|20227.84|20348.75|20228.75|20347.84|20227.84|8
1632035720000|2021-09-19 07:15:20|20347.54|20227.54|20347.24|20227.24|20348.41|20228.41|20347.17|20227.17|10
1632035730000|2021-09-19 07:15:30|20347.16|20227.16|20346.78|20226.78|20347.16|20227.16|20346.71|20226.71|8
1632035740000|2021-09-19 07:15:40|20346.36|20226.36|20343.27|20223.27|20346.36|20226.36|20343.11|20223.11|9
1632035750000|2021-09-19 07:15:50|20342.67|20222.67|20336.85|20216.85|20343.1|20223.1|20336.85|20216.85|10
1632035760000|2021-09-19 07:16:00|20336.74|20216.74|20333.93|20213.93|20336.74|20216.74|20333.9|20213.9|8
1632035770000|2021-09-19 07:16:10|20333.61|20213.61|20331.87|20211.87|20333.61|20213.61|20331.87|20211.87|10
1632035780000|2021-09-19 07:16:20|20331.74|20211.74|20331.65|20211.65|20331.74|20211.74|20331.21|20211.21|9
1632035790000|2021-09-19 07:16:30|20331.41|20211.41|20332.72|20212.72|20332.72|20212.72|20331.27|20211.27|9
1632035800000|2021-09-19 07:16:40|20332.7|20212.7|20335.27|20215.27|20335.67|20215.67|20332.7|20212.7|10
1632035810000|2021-09-19 07:16:50|20335.38|20215.38|20337.99|20217.99|20337.99|20217.99|20335.38|20215.38|8
1632035820000|2021-09-19 07:17:00|20337.87|20217.87|20337.55|20217.55|20337.87|20217.87|20337.44|20217.44|9
1632035830000|2021-09-19 07:17:10|20337.09|20217.09|20336.68|20216.68|20337.09|20217.09|20336.6|20216.6|6
1632035840000|2021-09-19 07:17:20|20336.64|20216.64|20336.28|20216.28|20337.12|20217.12|20336.1|20216.1|8
1632035850000|2021-09-19 07:17:30|20334.95|20214.95|20334.16|20214.16|20334.95|20214.95|20334.02|20214.02|6
1632035860000|2021-09-19 07:17:40|20333.85|20213.85|20332.94|20212.94|20333.85|20213.85|20332.94|20212.94|9
1632035870000|2021-09-19 07:17:50|20332.91|20212.91|20332.44|20212.44|20333.26|20213.26|20332.44|20212.44|7
1632035880000|2021-09-19 07:18:00|20331.84|20211.84|20330.37|20210.37|20332.38|20212.38|20330.37|20210.37|8
1632035890000|2021-09-19 07:18:10|20330.02|20210.02|20327.42|20207.42|20330.02|20210.02|20327.37|20207.37|10
1632035900000|2021-09-19 07:18:20|20328.51|20208.51|20329.87|20209.87|20329.87|20209.87|20328.25|20208.25|9
1632035910000|2021-09-19 07:18:30|20329.83|20209.83|20329.97|20209.97|20330.19|20210.19|20329.7|20209.7|7
1632035920000|2021-09-19 07:18:40|20329.99|20209.99|20329.18|20209.18|20330.07|20210.07|20329.15|20209.15|8
1632035930000|2021-09-19 07:18:50|20329.31|20209.31|20329.78|20209.78|20330.2|20210.2|20329.31|20209.31|10
1632035940000|2021-09-19 07:19:00|20329.81|20209.81|20329.64|20209.64|20329.81|20209.81|20329.33|20209.33|9
1632035950000|2021-09-19 07:19:10|20330.23|20210.23|20329.55|20209.55|20330.58|20210.58|20329.47|20209.47|10
1632035960000|2021-09-19 07:19:20|20329.02|20209.02|20327.83|20207.83|20329.89|20209.89|20327.83|20207.83|10
1632035970000|2021-09-19 07:19:30|20327.78|20207.78|20326.31|20206.31|20327.78|20207.78|20326.27|20206.27|10
1632035980000|2021-09-19 07:19:40|20326.3|20206.3|20326.72|20206.72|20326.72|20206.72|20326.3|20206.3|10
1632035990000|2021-09-19 07:19:50|20326.59|20206.59|20325.16|20205.16|20326.59|20206.59|20325.16|20205.16|8
1632036000000|2021-09-19 07:20:00|20325.1|20205.1|20324.86|20204.86|20325.22|20205.22|20324.86|20204.86|10
1632036010000|2021-09-19 07:20:10|20324.9|20204.9|20321.56|20201.56|20324.9|20204.9|20321.56|20201.56|9
1632036020000|2021-09-19 07:20:20|20321.49|20201.49|20321.45|20201.45|20321.75|20201.75|20321.11|20201.11|10
1632036030000|2021-09-19 07:20:30|20321.51|20201.51|20322.37|20202.37|20322.37|20202.37|20321.51|20201.51|10
1632036040000|2021-09-19 07:20:40|20322.11|20202.11|20324.11|20204.11|20324.53|20204.53|20322.11|20202.11|8
1632036050000|2021-09-19 07:20:50|20324.55|20204.55|20325.34|20205.34|20325.54|20205.54|20324.55|20204.55|10
1632036060000|2021-09-19 07:21:00|20325.53|20205.53|20327.36|20207.36|20327.36|20207.36|20325.16|20205.16|10
1632036070000|2021-09-19 07:21:10|20327.79|20207.79|20328.86|20208.86|20328.92|20208.92|20327.79|20207.79|10
1632036080000|2021-09-19 07:21:20|20328.64|20208.64|20330.22|20210.22|20330.22|20210.22|20328.61|20208.61|9
1632036090000|2021-09-19 07:21:30|20330.01|20210.01|20328.35|20208.35|20330.13|20210.13|20328.32|20208.32|9
1632036100000|2021-09-19 07:21:40|20328.37|20208.37|20330.04|20210.04|20330.43|20210.43|20328.32|20208.32|9
1632036110000|2021-09-19 07:21:50|20330.08|20210.08|20329.53|20209.53|20330.71|20210.71|20329.53|20209.53|9
1632036120000|2021-09-19 07:22:00|20329.57|20209.57|20330.51|20210.51|20330.51|20210.51|20329.13|20209.13|9
1632036130000|2021-09-19 07:22:10|20330.08|20210.08|20330.99|20210.99|20331.29|20211.29|20330.08|20210.08|8
1632036140000|2021-09-19 07:22:20|20331.27|20211.27|20332.37|20212.37|20332.37|20212.37|20331.27|20211.27|9
1632036150000|2021-09-19 07:22:30|20332.43|20212.43|20335.28|20215.28|20335.28|20215.28|20332.43|20212.43|8
1632036160000|2021-09-19 07:22:40|20335.46|20215.46|20333.06|20213.06|20335.59|20215.59|20333.06|20213.06|8
1632036170000|2021-09-19 07:22:50|20332.58|20212.58|20327.46|20207.46|20332.58|20212.58|20327.44|20207.44|10
1632036180000|2021-09-19 07:23:00|20327.21|20207.21|20324.97|20204.97|20327.21|20207.21|20324.97|20204.97|8
1632036190000|2021-09-19 07:23:10|20325.12|20205.12|20324.57|20204.57|20325.12|20205.12|20323.94|20203.94|10
1632036200000|2021-09-19 07:23:20|20324.19|20204.19|20318.2|20198.2|20324.19|20204.19|20318.2|20198.2|10
1632036210000|2021-09-19 07:23:30|20318.34|20198.34|20315.73|20195.73|20318.34|20198.34|20315.73|20195.73|9
1632036220000|2021-09-19 07:23:40|20315.57|20195.57|20314.03|20194.03|20315.57|20195.57|20313.93|20193.93|10
1632036230000|2021-09-19 07:23:50|20314.43|20194.43|20315.42|20195.42|20315.42|20195.42|20313.46|20193.46|9
1632036240000|2021-09-19 07:24:00|20314.97|20194.97|20314.07|20194.07|20314.97|20194.97|20313.94|20193.94|10
1632036250000|2021-09-19 07:24:10|20314.17|20194.17|20313.03|20193.03|20314.36|20194.36|20313.03|20193.03|10
1632036260000|2021-09-19 07:24:20|20311.61|20191.61|20311.62|20191.62|20311.79|20191.79|20311.24|20191.24|9
1632036270000|2021-09-19 07:24:30|20311.36|20191.36|20310.38|20190.38|20311.36|20191.36|20310.38|20190.38|9
1632036280000|2021-09-19 07:24:40|20310.27|20190.27|20308.85|20188.85|20310.27|20190.27|20308.83|20188.83|7
1632036290000|2021-09-19 07:24:50|20308.84|20188.84|20310.55|20190.55|20310.55|20190.55|20308.84|20188.84|5
1632036300000|2021-09-19 07:25:00|20310.52|20190.52|20310.55|20190.55|20312.67|20192.67|20310.52|20190.52|10
1632036310000|2021-09-19 07:25:10|20310.5|20190.5|20310.97|20190.97|20311.27|20191.27|20310.5|20190.5|9
1632036320000|2021-09-19 07:25:20|20310.98|20190.98|20312.33|20192.33|20312.33|20192.33|20310.76|20190.76|8
1632036330000|2021-09-19 07:25:30|20312.35|20192.35|20312.77|20192.77|20312.8|20192.8|20312.3|20192.3|10
1632036340000|2021-09-19 07:25:40|20312.95|20192.95|20313.92|20193.92|20314.07|20194.07|20312.92|20192.92|9
1632036350000|2021-09-19 07:25:50|20313.06|20193.06|20311.79|20191.79|20313.06|20193.06|20311.75|20191.75|9
1632036360000|2021-09-19 07:26:00|20311.88|20191.88|20311.84|20191.84|20312.21|20192.21|20311.48|20191.48|10
1632036370000|2021-09-19 07:26:10|20311.7|20191.7|20310.76|20190.76|20311.74|20191.74|20310.76|20190.76|7
1632036380000|2021-09-19 07:26:20|20310.6|20190.6|20310.08|20190.08|20310.6|20190.6|20309.45|20189.45|9
1632036390000|2021-09-19 07:26:30|20309.94|20189.94|20308.48|20188.48|20309.94|20189.94|20308.04|20188.04|7
1632036400000|2021-09-19 07:26:40|20308.36|20188.36|20310.72|20190.72|20310.72|20190.72|20308.21|20188.21|9
1632036410000|2021-09-19 07:26:50|20311.2|20191.2|20311.61|20191.61|20312.48|20192.48|20311.15|20191.15|10
1632036420000|2021-09-19 07:27:00|20310.92|20190.92|20311.13|20191.13|20311.13|20191.13|20310.13|20190.13|9
1632036430000|2021-09-19 07:27:10|20311.11|20191.11|20310.16|20190.16|20311.11|20191.11|20309.08|20189.08|8
1632036440000|2021-09-19 07:27:20|20310.45|20190.45|20310.67|20190.67|20310.67|20190.67|20310.3|20190.3|7
1632036450000|2021-09-19 07:27:30|20310.79|20190.79|20307.25|20187.25|20310.81|20190.81|20307.25|20187.25|8
1632036460000|2021-09-19 07:27:40|20307.14|20187.14|20304.96|20184.96|20307.14|20187.14|20304.34|20184.34|10
1632036470000|2021-09-19 07:27:50|20304.89|20184.89|20304.27|20184.27|20304.89|20184.89|20304.21|20184.21|7
1632036480000|2021-09-19 07:28:00|20303.85|20183.85|20302.21|20182.21|20303.85|20183.85|20302.21|20182.21|9
1632036490000|2021-09-19 07:28:10|20302.33|20182.33|20302.58|20182.58|20303.39|20183.39|20302.33|20182.33|7
1632036500000|2021-09-19 07:28:20|20302.61|20182.61|20302.8|20182.8|20302.8|20182.8|20301.74|20181.74|10
1632036510000|2021-09-19 07:28:30|20301.81|20181.81|20301.73|20181.73|20302.67|20182.67|20301.73|20181.73|10
1632036520000|2021-09-19 07:28:40|20301.67|20181.67|20300.85|20180.85|20301.79|20181.79|20300.73|20180.73|9
1632036530000|2021-09-19 07:28:50|20301.03|20181.03|20301.09|20181.09|20301.26|20181.26|20301.03|20181.03|6
1632036540000|2021-09-19 07:29:00|20300.88|20180.88|20300.24|20180.24|20300.88|20180.88|20300.24|20180.24|4
1632036550000|2021-09-19 07:29:10|20300.25|20180.25|20301.09|20181.09|20301.09|20181.09|20300.25|20180.25|6
1632036560000|2021-09-19 07:29:20|20301.28|20181.28|20302.96|20182.96|20302.98|20182.98|20301.28|20181.28|10
1632036570000|2021-09-19 07:29:30|20303.12|20183.12|20302.2|20182.2|20303.23|20183.23|20302.1|20182.1|9
1632036580000|2021-09-19 07:29:40|20302.24|20182.24|20302.2|20182.2|20302.71|20182.71|20302.05|20182.05|10
1632036590000|2021-09-19 07:29:50|20302.11|20182.11|20301.13|20181.13|20303.01|20183.01|20301.13|20181.13|10
1632036600000|2021-09-19 07:30:00|20301.08|20181.08|20301.53|20181.53|20302.05|20182.05|20301.08|20181.08|10
1632036610000|2021-09-19 07:30:10|20301.33|20181.33|20302.64|20182.64|20302.83|20182.83|20301.33|20181.33|9
1632036620000|2021-09-19 07:30:20|20303.43|20183.43|20305.05|20185.05|20305.05|20185.05|20303.43|20183.43|10
1632036630000|2021-09-19 07:30:30|20305.46|20185.46|20305.43|20185.43|20306.65|20186.65|20305.43|20185.43|8
1632036640000|2021-09-19 07:30:40|20305.34|20185.34|20306.8|20186.8|20306.89|20186.89|20305.34|20185.34|9
1632036650000|2021-09-19 07:30:50|20306.81|20186.81|20307.93|20187.93|20308.17|20188.17|20306.76|20186.76|7
1632036660000|2021-09-19 07:31:00|20308.08|20188.08|20308.6|20188.6|20308.66|20188.66|20308.08|20188.08|9
1632036670000|2021-09-19 07:31:10|20308.49|20188.49|20308.54|20188.54|20308.95|20188.95|20308.42|20188.42|7
1632036680000|2021-09-19 07:31:20|20307.21|20187.21|20307.77|20187.77|20308.5|20188.5|20307.21|20187.21|9
1632036690000|2021-09-19 07:31:30|20307.55|20187.55|20307.54|20187.54|20307.58|20187.58|20307.32|20187.32|6
1632036700000|2021-09-19 07:31:40|20307.55|20187.55|20308.42|20188.42|20308.61|20188.61|20307.55|20187.55|7
1632036710000|2021-09-19 07:31:50|20308.34|20188.34|20307.76|20187.76|20308.59|20188.59|20307.76|20187.76|7
1632036720000|2021-09-19 07:32:00|20307.92|20187.92|20307.16|20187.16|20307.92|20187.92|20307.16|20187.16|9
1632036730000|2021-09-19 07:32:10|20307.37|20187.37|20308.01|20188.01|20308.01|20188.01|20307.24|20187.24|7
1632036740000|2021-09-19 07:32:20|20308|20188|20308.12|20188.12|20308.12|20188.12|20307.55|20187.55|7
1632036750000|2021-09-19 07:32:30|20307.97|20187.97|20308.13|20188.13|20308.13|20188.13|20307.7|20187.7|8
1632036760000|2021-09-19 07:32:40|20308.03|20188.03|20306.71|20186.71|20308.03|20188.03|20306.71|20186.71|9
1632036770000|2021-09-19 07:32:50|20306.96|20186.96|20306.17|20186.17|20306.96|20186.96|20306.17|20186.17|8
1632036780000|2021-09-19 07:33:00|20306.18|20186.18|20306.2|20186.2|20306.2|20186.2|20305.9|20185.9|7
1632036790000|2021-09-19 07:33:10|20306.36|20186.36|20307.45|20187.45|20307.57|20187.57|20306.33|20186.33|9
1632036800000|2021-09-19 07:33:20|20307.54|20187.54|20306.77|20186.77|20307.54|20187.54|20306.37|20186.37|10
1632036810000|2021-09-19 07:33:30|20307.03|20187.03|20307.19|20187.19|20307.23|20187.23|20307.03|20187.03|7
1632036820000|2021-09-19 07:33:40|20307.09|20187.09|20309.36|20189.36|20309.36|20189.36|20307.09|20187.09|6
1632036830000|2021-09-19 07:33:50|20309.2|20189.2|20308.49|20188.49|20309.79|20189.79|20308.34|20188.34|7
1632036840000|2021-09-19 07:34:00|20308.56|20188.56|20309.65|20189.65|20310.12|20190.12|20308.56|20188.56|8
1632036850000|2021-09-19 07:34:10|20310.63|20190.63|20310.79|20190.79|20310.79|20190.79|20310.38|20190.38|9
1632036860000|2021-09-19 07:34:20|20310.81|20190.81|20310.67|20190.67|20310.81|20190.81|20308.96|20188.96|7
1632036870000|2021-09-19 07:34:30|20310.53|20190.53|20310.78|20190.78|20310.98|20190.98|20310.2|20190.2|9
1632036880000|2021-09-19 07:34:40|20310.89|20190.89|20315.45|20195.45|20315.45|20195.45|20310.89|20190.89|10
1632036890000|2021-09-19 07:34:50|20315.32|20195.32|20315.53|20195.53|20315.54|20195.54|20315.17|20195.17|10
1632036900000|2021-09-19 07:35:00|20315.22|20195.22|20317.46|20197.46|20317.46|20197.46|20315.08|20195.08|10
1632036910000|2021-09-19 07:35:10|20317.62|20197.62|20321.46|20201.46|20321.46|20201.46|20317.62|20197.62|10
1632036920000|2021-09-19 07:35:20|20321.64|20201.64|20323.46|20203.46|20323.46|20203.46|20321.64|20201.64|10
1632036930000|2021-09-19 07:35:30|20322.6|20202.6|20321.96|20201.96|20322.73|20202.73|20321.96|20201.96|10
1632036940000|2021-09-19 07:35:40|20321.89|20201.89|20321.15|20201.15|20322|20202|20321.15|20201.15|10
1632036950000|2021-09-19 07:35:50|20321.04|20201.04|20320.37|20200.37|20321.04|20201.04|20320.37|20200.37|8
1632036960000|2021-09-19 07:36:00|20319.69|20199.69|20317.59|20197.59|20319.71|20199.71|20317.59|20197.59|10
1632036970000|2021-09-19 07:36:10|20317.34|20197.34|20314.92|20194.92|20317.34|20197.34|20314.92|20194.92|9
1632036980000|2021-09-19 07:36:20|20314.91|20194.91|20312.67|20192.67|20314.91|20194.91|20311.45|20191.45|10
1632036990000|2021-09-19 07:36:30|20312.54|20192.54|20312.43|20192.43|20312.78|20192.78|20312.38|20192.38|10
1632037000000|2021-09-19 07:36:40|20312.29|20192.29|20309.89|20189.89|20312.29|20192.29|20309.52|20189.52|10
1632037010000|2021-09-19 07:36:50|20310.68|20190.68|20310.19|20190.19|20311.15|20191.15|20310.16|20190.16|9
1632037020000|2021-09-19 07:37:00|20308.04|20188.04|20306.56|20186.56|20308.22|20188.22|20305.93|20185.93|10
1632037030000|2021-09-19 07:37:10|20306.2|20186.2|20307.93|20187.93|20307.93|20187.93|20306.2|20186.2|10
1632037040000|2021-09-19 07:37:20|20307.96|20187.96|20308.26|20188.26|20308.26|20188.26|20307.5|20187.5|9
1632037050000|2021-09-19 07:37:30|20308.1|20188.1|20307.83|20187.83|20308.55|20188.55|20307.83|20187.83|8
1632037060000|2021-09-19 07:37:40|20308.06|20188.06|20307.31|20187.31|20308.5|20188.5|20307.31|20187.31|9
1632037070000|2021-09-19 07:37:50|20306.31|20186.31|20305.41|20185.41|20306.31|20186.31|20305.41|20185.41|10
1632037080000|2021-09-19 07:38:00|20305.06|20185.06|20305.11|20185.11|20305.11|20185.11|20304.52|20184.52|8
1632037090000|2021-09-19 07:38:10|20305.26|20185.26|20305.26|20185.26|20305.55|20185.55|20304.99|20184.99|7
1632037100000|2021-09-19 07:38:20|20305.48|20185.48|20308.05|20188.05|20308.19|20188.19|20305.48|20185.48|8
1632037110000|2021-09-19 07:38:30|20307.91|20187.91|20307.96|20187.96|20307.96|20187.96|20307.61|20187.61|8
1632037120000|2021-09-19 07:38:40|20306.57|20186.57|20305.23|20185.23|20306.57|20186.57|20305.17|20185.17|10
1632037130000|2021-09-19 07:38:50|20305.24|20185.24|20305.87|20185.87|20305.87|20185.87|20305.24|20185.24|8
1632037140000|2021-09-19 07:39:00|20306.19|20186.19|20307.19|20187.19|20307.32|20187.32|20306.19|20186.19|9
1632037150000|2021-09-19 07:39:10|20307.27|20187.27|20308.73|20188.73|20308.78|20188.78|20307.27|20187.27|8
1632037160000|2021-09-19 07:39:20|20308.81|20188.81|20309.42|20189.42|20309.46|20189.46|20308.49|20188.49|8
1632037170000|2021-09-19 07:39:30|20309.28|20189.28|20308.42|20188.42|20309.5|20189.5|20308.42|20188.42|7
1632037180000|2021-09-19 07:39:40|20308.45|20188.45|20308.61|20188.61|20308.61|20188.61|20308.43|20188.43|7
1632037190000|2021-09-19 07:39:50|20308.65|20188.65|20310.22|20190.22|20310.22|20190.22|20308.65|20188.65|10
1632037200000|2021-09-19 07:40:00|20311.08|20191.08|20312.69|20192.69|20312.85|20192.85|20311.08|20191.08|9
1632037210000|2021-09-19 07:40:10|20313.16|20193.16|20316.05|20196.05|20316.24|20196.24|20313.16|20193.16|10
1632037220000|2021-09-19 07:40:20|20316.04|20196.04|20316.2|20196.2|20316.75|20196.75|20316.04|20196.04|6
1632037230000|2021-09-19 07:40:30|20315.77|20195.77|20316.95|20196.95|20317.65|20197.65|20315.77|20195.77|10
1632037240000|2021-09-19 07:40:40|20317.01|20197.01|20317.24|20197.24|20317.51|20197.51|20317.01|20197.01|10
1632037250000|2021-09-19 07:40:50|20316.83|20196.83|20317|20197|20317.19|20197.19|20316.55|20196.55|8
1632037260000|2021-09-19 07:41:00|20317.55|20197.55|20318.53|20198.53|20318.53|20198.53|20317.55|20197.55|10
1632037270000|2021-09-19 07:41:10|20318.31|20198.31|20320.62|20200.62|20320.62|20200.62|20318.13|20198.13|10
1632037280000|2021-09-19 07:41:20|20320.84|20200.84|20320.29|20200.29|20320.91|20200.91|20320.25|20200.25|10
1632037290000|2021-09-19 07:41:30|20320.27|20200.27|20318.2|20198.2|20320.27|20200.27|20318.2|20198.2|10
1632037300000|2021-09-19 07:41:40|20317.8|20197.8|20317.91|20197.91|20318.93|20198.93|20317.66|20197.66|9
1632037310000|2021-09-19 07:41:50|20317.68|20197.68|20317.04|20197.04|20317.83|20197.83|20317.04|20197.04|9
1632037320000|2021-09-19 07:42:00|20317.09|20197.09|20316.68|20196.68|20317.09|20197.09|20316.54|20196.54|8
1632037330000|2021-09-19 07:42:10|20317|20197|20310.12|20190.12|20317|20197|20310.12|20190.12|10
1632037340000|2021-09-19 07:42:20|20309.89|20189.89|20308.06|20188.06|20310.67|20190.67|20308.06|20188.06|10
1632037350000|2021-09-19 07:42:30|20307.86|20187.86|20306.93|20186.93|20307.86|20187.86|20306.93|20186.93|8
1632037360000|2021-09-19 07:42:40|20306.91|20186.91|20307.04|20187.04|20307.21|20187.21|20306.75|20186.75|8
1632037370000|2021-09-19 07:42:50|20307.17|20187.17|20310.08|20190.08|20310.32|20190.32|20307.17|20187.17|10
1632037380000|2021-09-19 07:43:00|20309.96|20189.96|20312.19|20192.19|20312.19|20192.19|20309.96|20189.96|9
1632037390000|2021-09-19 07:43:10|20312.24|20192.24|20316.36|20196.36|20316.36|20196.36|20312.11|20192.11|9
1632037400000|2021-09-19 07:43:20|20316.18|20196.18|20316.4|20196.4|20316.7|20196.7|20315.94|20195.94|10
1632037410000|2021-09-19 07:43:30|20315.72|20195.72|20315.13|20195.13|20315.72|20195.72|20315.13|20195.13|8
1632037420000|2021-09-19 07:43:40|20314.45|20194.45|20313.35|20193.35|20314.53|20194.53|20313.35|20193.35|8
1632037430000|2021-09-19 07:43:50|20312.81|20192.81|20309.92|20189.92|20312.81|20192.81|20309.88|20189.88|8
1632037440000|2021-09-19 07:44:00|20308.99|20188.99|20307.77|20187.77|20309.01|20189.01|20307.77|20187.77|8
1632037450000|2021-09-19 07:44:10|20307.53|20187.53|20306.15|20186.15|20307.53|20187.53|20306.15|20186.15|8
1632037460000|2021-09-19 07:44:20|20307|20187|20305.76|20185.76|20307.21|20187.21|20305.76|20185.76|8
1632037470000|2021-09-19 07:44:30|20305.6|20185.6|20304.86|20184.86|20306.56|20186.56|20304.86|20184.86|8
1632037480000|2021-09-19 07:44:40|20303.95|20183.95|20299.97|20179.97|20303.95|20183.95|20299.97|20179.97|10
1632037490000|2021-09-19 07:44:50|20300.17|20180.17|20295.07|20175.07|20300.17|20180.17|20295.07|20175.07|9
1632037500000|2021-09-19 07:45:00|20294.68|20174.68|20294|20174|20294.68|20174.68|20293.75|20173.75|10
1632037510000|2021-09-19 07:45:10|20294.12|20174.12|20292.35|20172.35|20295.22|20175.22|20292.35|20172.35|10
1632037520000|2021-09-19 07:45:20|20291.88|20171.88|20288.98|20168.98|20291.88|20171.88|20288.98|20168.98|10
1632037530000|2021-09-19 07:45:30|20288.04|20168.04|20287.76|20167.76|20288.24|20168.24|20287.29|20167.29|9
1632037540000|2021-09-19 07:45:40|20286.61|20166.61|20281.01|20161.01|20286.61|20166.61|20280.91|20160.91|10
1632037550000|2021-09-19 07:45:50|20280.48|20160.48|20274.62|20154.62|20280.48|20160.48|20274.44|20154.44|10
1632037560000|2021-09-19 07:46:00|20274.43|20154.43|20270.41|20150.41|20275.18|20155.18|20270.41|20150.41|10
1632037570000|2021-09-19 07:46:10|20270.24|20150.24|20268.23|20148.23|20270.43|20150.43|20268.23|20148.23|9
1632037580000|2021-09-19 07:46:20|20267.74|20147.74|20265.43|20145.43|20267.74|20147.74|20264.56|20144.56|10
1632037590000|2021-09-19 07:46:30|20264.47|20144.47|20262.01|20142.01|20264.47|20144.47|20262.01|20142.01|6
1632037600000|2021-09-19 07:46:40|20261.95|20141.95|20259.81|20139.81|20261.95|20141.95|20259.81|20139.81|8
1632037610000|2021-09-19 07:46:50|20258.72|20138.72|20262.96|20142.96|20262.96|20142.96|20258.72|20138.72|9
1632037620000|2021-09-19 07:47:00|20263.07|20143.07|20268.57|20148.57|20268.57|20148.57|20263.07|20143.07|9
1632037630000|2021-09-19 07:47:10|20268.71|20148.71|20269.59|20149.59|20270.4|20150.4|20268.7|20148.7|9
1632037640000|2021-09-19 07:47:20|20270.15|20150.15|20271.42|20151.42|20271.42|20151.42|20268.83|20148.83|10
1632037650000|2021-09-19 07:47:30|20271.8|20151.8|20274.43|20154.43|20275.31|20155.31|20271.8|20151.8|10
1632037660000|2021-09-19 07:47:40|20275.05|20155.05|20276.52|20156.52|20277.24|20157.24|20275.05|20155.05|10
1632037670000|2021-09-19 07:47:50|20276.01|20156.01|20276.45|20156.45|20276.48|20156.48|20276.01|20156.01|9
1632037680000|2021-09-19 07:48:00|20276.34|20156.34|20277.73|20157.73|20278.13|20158.13|20276.3|20156.3|10
1632037690000|2021-09-19 07:48:10|20277.91|20157.91|20280.7|20160.7|20280.7|20160.7|20277.91|20157.91|10
1632037700000|2021-09-19 07:48:20|20280.96|20160.96|20282.88|20162.88|20282.88|20162.88|20280.96|20160.96|10
1632037710000|2021-09-19 07:48:30|20283.13|20163.13|20284.87|20164.87|20284.87|20164.87|20283.13|20163.13|10
1632037720000|2021-09-19 07:48:40|20285.03|20165.03|20287.18|20167.18|20287.18|20167.18|20285.03|20165.03|10
1632037730000|2021-09-19 07:48:50|20287.16|20167.16|20292.87|20172.87|20292.87|20172.87|20287.15|20167.15|10
1632037740000|2021-09-19 07:49:00|20293.64|20173.64|20295.84|20175.84|20295.84|20175.84|20293.49|20173.49|10
1632037750000|2021-09-19 07:49:10|20295.46|20175.46|20300.18|20180.18|20300.18|20180.18|20295.46|20175.46|10
1632037760000|2021-09-19 07:49:20|20300.35|20180.35|20299.52|20179.52|20300.35|20180.35|20299.23|20179.23|9
1632037770000|2021-09-19 07:49:30|20299.66|20179.66|20300.06|20180.06|20300.06|20180.06|20299.61|20179.61|10
1632037780000|2021-09-19 07:49:40|20300.39|20180.39|20302|20182|20302|20182|20300.39|20180.39|9
1632037790000|2021-09-19 07:49:50|20302.5|20182.5|20307.31|20187.31|20307.31|20187.31|20302.5|20182.5|10
1632037800000|2021-09-19 07:50:00|20307.3|20187.3|20307.24|20187.24|20307.54|20187.54|20307.12|20187.12|10
1632037810000|2021-09-19 07:50:10|20306.98|20186.98|20306.89|20186.89|20307.23|20187.23|20306.01|20186.01|10
1632037820000|2021-09-19 07:50:20|20307.26|20187.26|20307.41|20187.41|20307.41|20187.41|20307.15|20187.15|8
1632037830000|2021-09-19 07:50:30|20307.4|20187.4|20309.01|20189.01|20309.01|20189.01|20307.38|20187.38|9
1632037840000|2021-09-19 07:50:40|20308.96|20188.96|20309.6|20189.6|20309.99|20189.99|20308.96|20188.96|10
1632037850000|2021-09-19 07:50:50|20309.93|20189.93|20310.38|20190.38|20310.38|20190.38|20309.93|20189.93|8
1632037860000|2021-09-19 07:51:00|20311.98|20191.98|20312.65|20192.65|20312.68|20192.68|20311.83|20191.83|9
1632037870000|2021-09-19 07:51:10|20312.67|20192.67|20313.61|20193.61|20313.61|20193.61|20312.66|20192.66|9
1632037880000|2021-09-19 07:51:20|20313.62|20193.62|20315.29|20195.29|20315.43|20195.43|20313.62|20193.62|9
1632037890000|2021-09-19 07:51:30|20315.26|20195.26|20316.4|20196.4|20316.42|20196.42|20315.26|20195.26|10
1632037900000|2021-09-19 07:51:40|20316.7|20196.7|20319.32|20199.32|20319.57|20199.57|20316.7|20196.7|9
1632037910000|2021-09-19 07:51:50|20319.65|20199.65|20318.75|20198.75|20319.65|20199.65|20318.73|20198.73|8
1632037920000|2021-09-19 07:52:00|20318.69|20198.69|20319.73|20199.73|20319.91|20199.91|20318.69|20198.69|6
1632037930000|2021-09-19 07:52:10|20320.14|20200.14|20322.72|20202.72|20322.72|20202.72|20320.06|20200.06|10
1632037940000|2021-09-19 07:52:20|20322.79|20202.79|20324.46|20204.46|20324.46|20204.46|20322.66|20202.66|10
1632037950000|2021-09-19 07:52:30|20324.18|20204.18|20324.51|20204.51|20324.54|20204.54|20323.79|20203.79|10
1632037960000|2021-09-19 07:52:40|20324.49|20204.49|20325.29|20205.29|20325.29|20205.29|20324.14|20204.14|10
1632037970000|2021-09-19 07:52:50|20325.79|20205.79|20326.83|20206.83|20326.83|20206.83|20324.91|20204.91|10
1632037980000|2021-09-19 07:53:00|20326.92|20206.92|20329.54|20209.54|20329.54|20209.54|20326.92|20206.92|10
1632037990000|2021-09-19 07:53:10|20330.47|20210.47|20332.15|20212.15|20332.48|20212.48|20330.47|20210.47|10
1632038000000|2021-09-19 07:53:20|20333.29|20213.29|20333.3|20213.3|20333.55|20213.55|20332.77|20212.77|10
1632038010000|2021-09-19 07:53:30|20333.39|20213.39|20335.58|20215.58|20335.58|20215.58|20333.35|20213.35|7
1632038020000|2021-09-19 07:53:40|20336.11|20216.11|20336.92|20216.92|20337.15|20217.15|20336.11|20216.11|8
1632038030000|2021-09-19 07:53:50|20337.02|20217.02|20335.99|20215.99|20337.02|20217.02|20335.99|20215.99|8
1632038040000|2021-09-19 07:54:00|20335.78|20215.78|20336.07|20216.07|20336.76|20216.76|20335.78|20215.78|10
1632038050000|2021-09-19 07:54:10|20336.79|20216.79|20335.54|20215.54|20336.79|20216.79|20335.54|20215.54|9
1632038060000|2021-09-19 07:54:20|20335.47|20215.47|20335.99|20215.99|20335.99|20215.99|20335.31|20215.31|9
1632038070000|2021-09-19 07:54:30|20335.84|20215.84|20335.01|20215.01|20336.01|20216.01|20335.01|20215.01|9
1632038080000|2021-09-19 07:54:40|20335.14|20215.14|20335.08|20215.08|20335.69|20215.69|20335.08|20215.08|9
1632038090000|2021-09-19 07:54:50|20335.03|20215.03|20334.61|20214.61|20335.03|20215.03|20334.61|20214.61|9
1632038100000|2021-09-19 07:55:00|20334.4|20214.4|20335.85|20215.85|20335.85|20215.85|20334.4|20214.4|10
1632038110000|2021-09-19 07:55:10|20336.14|20216.14|20336.11|20216.11|20336.41|20216.41|20336.11|20216.11|8
1632038120000|2021-09-19 07:55:20|20335.98|20215.98|20337.46|20217.46|20337.46|20217.46|20335.98|20215.98|10
1632038130000|2021-09-19 07:55:30|20337.45|20217.45|20337.94|20217.94|20337.95|20217.95|20337.23|20217.23|9
1632038140000|2021-09-19 07:55:40|20337.9|20217.9|20335.56|20215.56|20337.9|20217.9|20335.56|20215.56|10
1632038150000|2021-09-19 07:55:50|20335.24|20215.24|20335|20215|20335.62|20215.62|20334.76|20214.76|10
1632038160000|2021-09-19 07:56:00|20334.89|20214.89|20335.02|20215.02|20335.29|20215.29|20334.89|20214.89|8
1632038170000|2021-09-19 07:56:10|20335.47|20215.47|20335.41|20215.41|20335.49|20215.49|20334.83|20214.83|8
1632038180000|2021-09-19 07:56:20|20335.43|20215.43|20336.09|20216.09|20336.26|20216.26|20335.43|20215.43|10
1632038190000|2021-09-19 07:56:30|20335.95|20215.95|20337.72|20217.72|20337.72|20217.72|20335.95|20215.95|9
1632038200000|2021-09-19 07:56:40|20337.64|20217.64|20338.1|20218.1|20338.82|20218.82|20337.56|20217.56|10
1632038210000|2021-09-19 07:56:50|20338.06|20218.06|20338.9|20218.9|20338.9|20218.9|20338.06|20218.06|9
1632038220000|2021-09-19 07:57:00|20338.79|20218.79|20339.15|20219.15|20339.15|20219.15|20338.34|20218.34|9
1632038230000|2021-09-19 07:57:10|20339.33|20219.33|20341.02|20221.02|20341.06|20221.06|20339.33|20219.33|10
1632038240000|2021-09-19 07:57:20|20341.03|20221.03|20341.18|20221.18|20341.26|20221.26|20340.92|20220.92|10
1632038250000|2021-09-19 07:57:30|20342.12|20222.12|20339.91|20219.91|20342.24|20222.24|20339.91|20219.91|10
1632038260000|2021-09-19 07:57:40|20338.82|20218.82|20337.1|20217.1|20338.82|20218.82|20337.01|20217.01|10
1632038270000|2021-09-19 07:57:50|20337.16|20217.16|20337.14|20217.14|20337.26|20217.26|20336.98|20216.98|7
1632038280000|2021-09-19 07:58:00|20336.99|20216.99|20336.14|20216.14|20336.99|20216.99|20336.14|20216.14|8
1632038290000|2021-09-19 07:58:10|20335.81|20215.81|20333.93|20213.93|20335.82|20215.82|20333.93|20213.93|9
1632038300000|2021-09-19 07:58:20|20333.49|20213.49|20330.83|20210.83|20333.49|20213.49|20330.83|20210.83|9
1632038310000|2021-09-19 07:58:30|20330.52|20210.52|20328.86|20208.86|20330.82|20210.82|20328.86|20208.86|10
1632038320000|2021-09-19 07:58:40|20328.81|20208.81|20326.79|20206.79|20328.81|20208.81|20326.7|20206.7|6
1632038330000|2021-09-19 07:58:50|20326.62|20206.62|20327|20207|20327|20207|20326.33|20206.33|9
1632038340000|2021-09-19 07:59:00|20327.35|20207.35|20329.17|20209.17|20329.17|20209.17|20327.14|20207.14|9
1632038350000|2021-09-19 07:59:10|20329.29|20209.29|20331.71|20211.71|20331.71|20211.71|20329.19|20209.19|10
1632038360000|2021-09-19 07:59:20|20332.4|20212.4|20332.54|20212.54|20332.6|20212.6|20332.12|20212.12|7
1632038370000|2021-09-19 07:59:30|20332.43|20212.43|20332.59|20212.59|20332.86|20212.86|20332.26|20212.26|9
1632038380000|2021-09-19 07:59:40|20332.63|20212.63|20333.41|20213.41|20333.41|20213.41|20332.44|20212.44|8
1632038390000|2021-09-19 07:59:50|20332.53|20212.53|20332.43|20212.43|20332.58|20212.58|20331.96|20211.96|9
1632038400000|2021-09-19 08:00:00|20332.44|20212.44|20335.66|20215.66|20335.66|20215.66|20332.39|20212.39|9
1632038410000|2021-09-19 08:00:10|20335.67|20215.67|20338.72|20218.72|20338.72|20218.72|20335.67|20215.67|9
1632038420000|2021-09-19 08:00:20|20339.17|20219.17|20340.69|20220.69|20340.69|20220.69|20338.5|20218.5|10
1632038430000|2021-09-19 08:00:30|20340.75|20220.75|20341.2|20221.2|20341.33|20221.33|20340.75|20220.75|10
1632038440000|2021-09-19 08:00:40|20341.28|20221.28|20341.38|20221.38|20341.62|20221.62|20341.14|20221.14|8
1632038450000|2021-09-19 08:00:50|20341.24|20221.24|20341.19|20221.19|20341.39|20221.39|20340.84|20220.84|7
1632038460000|2021-09-19 08:01:00|20341.03|20221.03|20341.51|20221.51|20341.79|20221.79|20340.76|20220.76|9
1632038470000|2021-09-19 08:01:10|20341.58|20221.58|20343.86|20223.86|20343.86|20223.86|20341.19|20221.19|9
1632038480000|2021-09-19 08:01:20|20343.66|20223.66|20343.44|20223.44|20344.19|20224.19|20343.23|20223.23|9
1632038490000|2021-09-19 08:01:30|20343.57|20223.57|20344.1|20224.1|20344.1|20224.1|20343.57|20223.57|8
1632038500000|2021-09-19 08:01:40|20344.07|20224.07|20344.55|20224.55|20344.88|20224.88|20343.89|20223.89|8
1632038510000|2021-09-19 08:01:50|20344.78|20224.78|20347.69|20227.69|20348.63|20228.63|20344.54|20224.54|10
1632038520000|2021-09-19 08:02:00|20348.51|20228.51|20349.28|20229.28|20349.95|20229.95|20348.51|20228.51|10
1632038530000|2021-09-19 08:02:10|20349.12|20229.12|20349.77|20229.77|20350|20230|20348.34|20228.34|10
1632038540000|2021-09-19 08:02:20|20350.29|20230.29|20346.16|20226.16|20350.29|20230.29|20346.16|20226.16|10
1632038550000|2021-09-19 08:02:30|20346.31|20226.31|20343.24|20223.24|20346.43|20226.43|20343.24|20223.24|8
1632038560000|2021-09-19 08:02:40|20342.66|20222.66|20338.23|20218.23|20342.85|20222.85|20338.23|20218.23|10
1632038570000|2021-09-19 08:02:50|20337.34|20217.34|20332.62|20212.62|20337.34|20217.34|20332.62|20212.62|10
1632038580000|2021-09-19 08:03:00|20332.71|20212.71|20333.23|20213.23|20333.23|20213.23|20332.23|20212.23|10
1632038590000|2021-09-19 08:03:10|20333.16|20213.16|20335.15|20215.15|20335.79|20215.79|20333.16|20213.16|10
1632038600000|2021-09-19 08:03:20|20334.63|20214.63|20335.11|20215.11|20335.11|20215.11|20334.29|20214.29|10
1632038610000|2021-09-19 08:03:30|20334.91|20214.91|20336.05|20216.05|20336.51|20216.51|20334.86|20214.86|9
1632038620000|2021-09-19 08:03:40|20336.48|20216.48|20335.75|20215.75|20336.48|20216.48|20335.41|20215.41|10
1632038630000|2021-09-19 08:03:50|20335.65|20215.65|20336.13|20216.13|20336.56|20216.56|20335.61|20215.61|10
1632038640000|2021-09-19 08:04:00|20336.03|20216.03|20336.59|20216.59|20337|20217|20335.66|20215.66|9
1632038650000|2021-09-19 08:04:10|20337.24|20217.24|20338.92|20218.92|20338.92|20218.92|20337.24|20217.24|10
1632038660000|2021-09-19 08:04:20|20340.28|20220.28|20340.72|20220.72|20341.3|20221.3|20340.28|20220.28|10
1632038670000|2021-09-19 08:04:30|20340.48|20220.48|20340.28|20220.28|20340.83|20220.83|20340.04|20220.04|10
1632038680000|2021-09-19 08:04:40|20339.92|20219.92|20341.62|20221.62|20341.62|20221.62|20339.92|20219.92|10
1632038690000|2021-09-19 08:04:50|20341.66|20221.66|20339.89|20219.89|20341.72|20221.72|20339.89|20219.89|10
1632038700000|2021-09-19 08:05:00|20339.75|20219.75|20338.7|20218.7|20339.83|20219.83|20338.7|20218.7|10
1632038710000|2021-09-19 08:05:10|20339|20219|20342.68|20222.68|20342.68|20222.68|20338.98|20218.98|10
1632038720000|2021-09-19 08:05:20|20342.93|20222.93|20345.36|20225.36|20345.39|20225.39|20342.58|20222.58|10
1632038730000|2021-09-19 08:05:30|20345.34|20225.34|20345.94|20225.94|20345.96|20225.96|20345.34|20225.34|9
1632038740000|2021-09-19 08:05:40|20346.29|20226.29|20346.78|20226.78|20346.78|20226.78|20346.22|20226.22|10
1632038750000|2021-09-19 08:05:50|20346.7|20226.7|20343.58|20223.58|20346.7|20226.7|20343.58|20223.58|9
1632038760000|2021-09-19 08:06:00|20344.39|20224.39|20345.5|20225.5|20345.5|20225.5|20344.39|20224.39|10
1632038770000|2021-09-19 08:06:10|20345.56|20225.56|20347.13|20227.13|20347.13|20227.13|20345.5|20225.5|10
1632038780000|2021-09-19 08:06:20|20347.23|20227.23|20348.06|20228.06|20348.46|20228.46|20347.23|20227.23|8
1632038790000|2021-09-19 08:06:30|20347.7|20227.7|20350.07|20230.07|20350.07|20230.07|20347.68|20227.68|8
1632038800000|2021-09-19 08:06:40|20350.47|20230.47|20349.8|20229.8|20350.5|20230.5|20349.8|20229.8|9
1632038810000|2021-09-19 08:06:50|20349.85|20229.85|20352.07|20232.07|20352.07|20232.07|20349.84|20229.84|10
1632038820000|2021-09-19 08:07:00|20352.29|20232.29|20352.83|20232.83|20352.93|20232.93|20352.17|20232.17|9
1632038830000|2021-09-19 08:07:10|20353.08|20233.08|20353.6|20233.6|20353.65|20233.65|20352.98|20232.98|10
1632038840000|2021-09-19 08:07:20|20353.72|20233.72|20354.03|20234.03|20354.03|20234.03|20353.7|20233.7|6
1632038850000|2021-09-19 08:07:30|20354.02|20234.02|20355.26|20235.26|20355.26|20235.26|20354.02|20234.02|10
1632038860000|2021-09-19 08:07:40|20356.56|20236.56|20357.7|20237.7|20357.7|20237.7|20356.33|20236.33|9
1632038870000|2021-09-19 08:07:50|20357.86|20237.86|20359.09|20239.09|20359.26|20239.26|20357.86|20237.86|9
1632038880000|2021-09-19 08:08:00|20359.02|20239.02|20359.04|20239.04|20359.21|20239.21|20358.9|20238.9|9
1632038890000|2021-09-19 08:08:10|20359.06|20239.06|20358.75|20238.75|20361.62|20241.62|20358.62|20238.62|9
1632038900000|2021-09-19 08:08:20|20359.36|20239.36|20358.72|20238.72|20359.36|20239.36|20358.61|20238.61|9
1632038910000|2021-09-19 08:08:30|20357.8|20237.8|20355.28|20235.28|20357.8|20237.8|20354.65|20234.65|9
1632038920000|2021-09-19 08:08:40|20355.43|20235.43|20355.22|20235.22|20355.52|20235.52|20354.87|20234.87|8
1632038930000|2021-09-19 08:08:50|20355.86|20235.86|20356.06|20236.06|20356.06|20236.06|20355.28|20235.28|9
1632038940000|2021-09-19 08:09:00|20356.07|20236.07|20357.39|20237.39|20357.46|20237.46|20356.07|20236.07|10
1632038950000|2021-09-19 08:09:10|20357.73|20237.73|20359.8|20239.8|20359.8|20239.8|20357.33|20237.33|10
1632038960000|2021-09-19 08:09:20|20359.83|20239.83|20359.83|20239.83|20360.47|20240.47|20359.8|20239.8|10
1632038970000|2021-09-19 08:09:30|20359.82|20239.82|20364.49|20244.49|20364.49|20244.49|20359.82|20239.82|9
1632038980000|2021-09-19 08:09:40|20365.44|20245.44|20367.9|20247.9|20368.31|20248.31|20365.44|20245.44|9
1632038990000|2021-09-19 08:09:50|20368.14|20248.14|20370.62|20250.62|20370.62|20250.62|20368.14|20248.14|9
1632039000000|2021-09-19 08:10:00|20370.14|20250.14|20373.01|20253.01|20373.41|20253.41|20370.14|20250.14|10
1632039010000|2021-09-19 08:10:10|20373.54|20253.54|20373.88|20253.88|20373.95|20253.95|20373.36|20253.36|10
1632039020000|2021-09-19 08:10:20|20373.84|20253.84|20373.58|20253.58|20373.84|20253.84|20372.6|20252.6|10
1632039030000|2021-09-19 08:10:30|20373.64|20253.64|20374.28|20254.28|20374.28|20254.28|20373.25|20253.25|10
1632039040000|2021-09-19 08:10:40|20374.17|20254.17|20373.97|20253.97|20374.36|20254.36|20373.15|20253.15|8
1632039050000|2021-09-19 08:10:50|20373.74|20253.74|20373|20253|20374.07|20254.07|20373|20253|10
1632039060000|2021-09-19 08:11:00|20372.67|20252.67|20372.3|20252.3|20372.75|20252.75|20371.42|20251.42|6
1632039070000|2021-09-19 08:11:10|20372.66|20252.66|20373.44|20253.44|20373.46|20253.46|20372.66|20252.66|10
1632039080000|2021-09-19 08:11:20|20373.01|20253.01|20373.88|20253.88|20373.88|20253.88|20372.85|20252.85|10
1632039090000|2021-09-19 08:11:30|20374.04|20254.04|20375.36|20255.36|20375.36|20255.36|20374.04|20254.04|9
1632039100000|2021-09-19 08:11:40|20375.44|20255.44|20374.51|20254.51|20375.44|20255.44|20374.14|20254.14|10
1632039110000|2021-09-19 08:11:50|20373.59|20253.59|20373.43|20253.43|20373.59|20253.59|20373.35|20253.35|9
1632039120000|2021-09-19 08:12:00|20373.46|20253.46|20374.1|20254.1|20374.1|20254.1|20373.12|20253.12|10
1632039130000|2021-09-19 08:12:10|20374.28|20254.28|20376.21|20256.21|20376.21|20256.21|20374.1|20254.1|10
1632039140000|2021-09-19 08:12:20|20376.34|20256.34|20375.73|20255.73|20376.41|20256.41|20375.15|20255.15|10
1632039150000|2021-09-19 08:12:30|20375.88|20255.88|20376.44|20256.44|20376.46|20256.46|20375.32|20255.32|10
1632039160000|2021-09-19 08:12:40|20376.23|20256.23|20374.52|20254.52|20376.23|20256.23|20374.2|20254.2|10
1632039170000|2021-09-19 08:12:50|20374.09|20254.09|20373.69|20253.69|20374.09|20254.09|20373.35|20253.35|10
1632039180000|2021-09-19 08:13:00|20373.71|20253.71|20374.36|20254.36|20374.36|20254.36|20373.71|20253.71|10
1632039190000|2021-09-19 08:13:10|20374.4|20254.4|20374.48|20254.48|20374.59|20254.59|20374.12|20254.12|10
1632039200000|2021-09-19 08:13:20|20374.41|20254.41|20375.2|20255.2|20375.21|20255.21|20374.27|20254.27|9
1632039210000|2021-09-19 08:13:30|20375.19|20255.19|20375.79|20255.79|20375.81|20255.81|20375.19|20255.19|9
1632039220000|2021-09-19 08:13:40|20375.8|20255.8|20374.7|20254.7|20375.97|20255.97|20374.7|20254.7|7
1632039230000|2021-09-19 08:13:50|20375.03|20255.03|20373.87|20253.87|20375.03|20255.03|20373.87|20253.87|8
1632039240000|2021-09-19 08:14:00|20373.45|20253.45|20374.19|20254.19|20374.24|20254.24|20373.33|20253.33|10
1632039250000|2021-09-19 08:14:10|20374.84|20254.84|20377.04|20257.04|20377.04|20257.04|20374.53|20254.53|10
1632039260000|2021-09-19 08:14:20|20377.27|20257.27|20378.97|20258.97|20379.01|20259.01|20377.27|20257.27|9
1632039270000|2021-09-19 08:14:30|20379.62|20259.62|20379.02|20259.02|20379.82|20259.82|20379.01|20259.01|10
1632039280000|2021-09-19 08:14:40|20379.61|20259.61|20379.87|20259.87|20380.23|20260.23|20379.61|20259.61|9
1632039290000|2021-09-19 08:14:50|20379.63|20259.63|20379.21|20259.21|20379.63|20259.63|20379.03|20259.03|10
1632039300000|2021-09-19 08:15:00|20379.02|20259.02|20380.3|20260.3|20380.74|20260.74|20379.02|20259.02|10
1632039310000|2021-09-19 08:15:10|20380.11|20260.11|20379.94|20259.94|20380.11|20260.11|20378.83|20258.83|10
1632039320000|2021-09-19 08:15:20|20379.83|20259.83|20381.75|20261.75|20381.75|20261.75|20378.9|20258.9|10
1632039330000|2021-09-19 08:15:30|20382.82|20262.82|20382.85|20262.85|20383.18|20263.18|20382.58|20262.58|10
1632039340000|2021-09-19 08:15:40|20382.27|20262.27|20380.72|20260.72|20382.27|20262.27|20380.72|20260.72|10
1632039350000|2021-09-19 08:15:50|20379.97|20259.97|20379.07|20259.07|20379.97|20259.97|20378.97|20258.97|10
1632039360000|2021-09-19 08:16:00|20378.89|20258.89|20379|20259|20379.47|20259.47|20378.79|20258.79|10
1632039370000|2021-09-19 08:16:10|20378.54|20258.54|20374.79|20254.79|20379.15|20259.15|20374.79|20254.79|10
1632039380000|2021-09-19 08:16:20|20374.51|20254.51|20371.36|20251.36|20374.51|20254.51|20370.83|20250.83|10
1632039390000|2021-09-19 08:16:30|20370.72|20250.72|20367.71|20247.71|20370.72|20250.72|20367.66|20247.66|8
1632039400000|2021-09-19 08:16:40|20367.55|20247.55|20366.05|20246.05|20367.55|20247.55|20365.88|20245.88|10
1632039410000|2021-09-19 08:16:50|20366.29|20246.29|20364.79|20244.79|20366.86|20246.86|20364.79|20244.79|10
1632039420000|2021-09-19 08:17:00|20362.96|20242.96|20362.74|20242.74|20364.06|20244.06|20362.74|20242.74|10
1632039430000|2021-09-19 08:17:10|20362.73|20242.73|20358.51|20238.51|20362.76|20242.76|20358.23|20238.23|10
1632039440000|2021-09-19 08:17:20|20358.28|20238.28|20358.35|20238.35|20360.11|20240.11|20358.28|20238.28|9
1632039450000|2021-09-19 08:17:30|20358.39|20238.39|20358.23|20238.23|20358.39|20238.39|20356.72|20236.72|10
1632039460000|2021-09-19 08:17:40|20357.87|20237.87|20357.5|20237.5|20357.87|20237.87|20357.5|20237.5|9
1632039470000|2021-09-19 08:17:50|20357.49|20237.49|20357.74|20237.74|20357.9|20237.9|20357.04|20237.04|9
1632039480000|2021-09-19 08:18:00|20357.63|20237.63|20357.05|20237.05|20358.14|20238.14|20357.05|20237.05|9
1632039490000|2021-09-19 08:18:10|20357.04|20237.04|20358.38|20238.38|20358.38|20238.38|20357.04|20237.04|8
1632039500000|2021-09-19 08:18:20|20359.22|20239.22|20361.28|20241.28|20361.47|20241.47|20359.22|20239.22|8
1632039510000|2021-09-19 08:18:30|20361.49|20241.49|20359.48|20239.48|20361.49|20241.49|20359.48|20239.48|9
1632039520000|2021-09-19 08:18:40|20360.12|20240.12|20358.51|20238.51|20360.12|20240.12|20358.51|20238.51|10
1632039530000|2021-09-19 08:18:50|20358.52|20238.52|20358.15|20238.15|20358.52|20238.52|20357.94|20237.94|6
1632039540000|2021-09-19 08:19:00|20358.04|20238.04|20358.97|20238.97|20359.02|20239.02|20358.04|20238.04|9
1632039550000|2021-09-19 08:19:10|20358.95|20238.95|20359.58|20239.58|20359.58|20239.58|20358.95|20238.95|7
1632039560000|2021-09-19 08:19:20|20360.64|20240.64|20360.32|20240.32|20360.64|20240.64|20359.66|20239.66|10
1632039570000|2021-09-19 08:19:30|20360.41|20240.41|20362.11|20242.11|20362.11|20242.11|20360.35|20240.35|10
1632039580000|2021-09-19 08:19:40|20362.12|20242.12|20363.34|20243.34|20363.41|20243.41|20362.12|20242.12|10
1632039590000|2021-09-19 08:19:50|20363.2|20243.2|20363.48|20243.48|20363.5|20243.5|20363.15|20243.15|9
1632039600000|2021-09-19 08:20:00|20363.68|20243.68|20363.82|20243.82|20363.93|20243.93|20363.6|20243.6|9
1632039610000|2021-09-19 08:20:10|20363.34|20243.34|20363.4|20243.4|20363.54|20243.54|20363.34|20243.34|8
1632039620000|2021-09-19 08:20:20|20363.36|20243.36|20362.29|20242.29|20363.43|20243.43|20362.07|20242.07|7
1632039630000|2021-09-19 08:20:30|20361.38|20241.38|20359.75|20239.75|20361.44|20241.44|20359.75|20239.75|8
1632039640000|2021-09-19 08:20:40|20359.61|20239.61|20357.49|20237.49|20359.61|20239.61|20357.49|20237.49|8
1632039650000|2021-09-19 08:20:50|20358.06|20238.06|20356.75|20236.75|20358.06|20238.06|20356.73|20236.73|8
1632039660000|2021-09-19 08:21:00|20356.77|20236.77|20356.71|20236.71|20356.9|20236.9|20356.62|20236.62|6
1632039670000|2021-09-19 08:21:10|20357.29|20237.29|20357.52|20237.52|20357.57|20237.57|20357.17|20237.17|8
1632039680000|2021-09-19 08:21:20|20357.42|20237.42|20357.75|20237.75|20357.75|20237.75|20356.52|20236.52|9
1632039690000|2021-09-19 08:21:30|20357.5|20237.5|20359.06|20239.06|20359.69|20239.69|20357.5|20237.5|8
1632039700000|2021-09-19 08:21:40|20358.93|20238.93|20359.1|20239.1|20359.36|20239.36|20358.76|20238.76|9
1632039710000|2021-09-19 08:21:50|20359.07|20239.07|20359.07|20239.07|20359.35|20239.35|20359.07|20239.07|8
1632039720000|2021-09-19 08:22:00|20359.09|20239.09|20360.51|20240.51|20360.51|20240.51|20359.08|20239.08|10
1632039730000|2021-09-19 08:22:10|20360.54|20240.54|20361.05|20241.05|20361.05|20241.05|20359.99|20239.99|10
1632039740000|2021-09-19 08:22:20|20361.14|20241.14|20361.17|20241.17|20361.34|20241.34|20360.94|20240.94|10
1632039750000|2021-09-19 08:22:30|20361.52|20241.52|20361.05|20241.05|20361.99|20241.99|20361.05|20241.05|10
1632039760000|2021-09-19 08:22:40|20361.32|20241.32|20360.86|20240.86|20361.32|20241.32|20360.79|20240.79|9
1632039770000|2021-09-19 08:22:50|20361.45|20241.45|20360.92|20240.92|20361.68|20241.68|20360.92|20240.92|7
1632039780000|2021-09-19 08:23:00|20360.89|20240.89|20360.59|20240.59|20360.89|20240.89|20360.5|20240.5|9
1632039790000|2021-09-19 08:23:10|20360.6|20240.6|20361.13|20241.13|20361.17|20241.17|20360.6|20240.6|9
1632039800000|2021-09-19 08:23:20|20361.52|20241.52|20362.62|20242.62|20363.05|20243.05|20361.52|20241.52|10
1632039810000|2021-09-19 08:23:30|20362.53|20242.53|20362.2|20242.2|20362.87|20242.87|20362.01|20242.01|10
1632039820000|2021-09-19 08:23:40|20362.15|20242.15|20360.99|20240.99|20362.15|20242.15|20360.99|20240.99|9
1632039830000|2021-09-19 08:23:50|20361.05|20241.05|20361.41|20241.41|20361.56|20241.56|20361.02|20241.02|10
1632039840000|2021-09-19 08:24:00|20361.46|20241.46|20360|20240|20361.59|20241.59|20360|20240|4
1632039850000|2021-09-19 08:24:10|20359.99|20239.99|20360.98|20240.98|20360.98|20240.98|20359.99|20239.99|9
1632039860000|2021-09-19 08:24:20|20361.4|20241.4|20358.22|20238.22|20361.4|20241.4|20357.93|20237.93|10
1632039870000|2021-09-19 08:24:30|20358.4|20238.4|20358.39|20238.39|20358.69|20238.69|20358.29|20238.29|9
1632039880000|2021-09-19 08:24:40|20358.33|20238.33|20357.81|20237.81|20358.45|20238.45|20357.73|20237.73|9
1632039890000|2021-09-19 08:24:50|20357.85|20237.85|20358.4|20238.4|20359.11|20239.11|20357.85|20237.85|9
1632039900000|2021-09-19 08:25:00|20358.5|20238.5|20357.12|20237.12|20358.5|20238.5|20357.12|20237.12|10
1632039910000|2021-09-19 08:25:10|20357.13|20237.13|20356.27|20236.27|20357.13|20237.13|20355.86|20235.86|10
1632039920000|2021-09-19 08:25:20|20356.83|20236.83|20356.34|20236.34|20357.21|20237.21|20356.25|20236.25|10
1632039930000|2021-09-19 08:25:30|20357.21|20237.21|20358.06|20238.06|20358.37|20238.37|20357.21|20237.21|10
1632039940000|2021-09-19 08:25:40|20358.79|20238.79|20357.48|20237.48|20358.9|20238.9|20357.48|20237.48|8
1632039950000|2021-09-19 08:25:50|20357.45|20237.45|20357.24|20237.24|20357.45|20237.45|20357.24|20237.24|8
1632039960000|2021-09-19 08:26:00|20358.02|20238.02|20355.95|20235.95|20358.51|20238.51|20355.95|20235.95|9
1632039970000|2021-09-19 08:26:10|20355.69|20235.69|20355.85|20235.85|20355.85|20235.85|20355.27|20235.27|10
1632039980000|2021-09-19 08:26:20|20356.16|20236.16|20355.24|20235.24|20356.16|20236.16|20354.76|20234.76|9
1632039990000|2021-09-19 08:26:30|20355.3|20235.3|20355.52|20235.52|20355.91|20235.91|20355.24|20235.24|8
1632040000000|2021-09-19 08:26:40|20355.28|20235.28|20355.51|20235.51|20355.94|20235.94|20355.28|20235.28|9
1632040010000|2021-09-19 08:26:50|20355.43|20235.43|20355.47|20235.47|20355.98|20235.98|20355.43|20235.43|7
1632040020000|2021-09-19 08:27:00|20355.33|20235.33|20354.2|20234.2|20355.51|20235.51|20354.06|20234.06|10
1632040030000|2021-09-19 08:27:10|20354.25|20234.25|20350.03|20230.03|20354.25|20234.25|20350.03|20230.03|9
1632040040000|2021-09-19 08:27:20|20349.98|20229.98|20347.58|20227.58|20349.98|20229.98|20347.54|20227.54|9
1632040050000|2021-09-19 08:27:30|20347.43|20227.43|20342.43|20222.43|20347.43|20227.43|20342.43|20222.43|10
1632040060000|2021-09-19 08:27:40|20341.82|20221.82|20340.67|20220.67|20341.82|20221.82|20340.61|20220.61|10
1632040070000|2021-09-19 08:27:50|20340.53|20220.53|20340.21|20220.21|20340.58|20220.58|20340.15|20220.15|10
1632040080000|2021-09-19 08:28:00|20340.99|20220.99|20341.51|20221.51|20341.56|20221.56|20340.11|20220.11|10
1632040090000|2021-09-19 08:28:10|20340.96|20220.96|20342.73|20222.73|20342.73|20222.73|20340.96|20220.96|8
1632040100000|2021-09-19 08:28:20|20342.43|20222.43|20343.18|20223.18|20343.18|20223.18|20342.3|20222.3|8
1632040110000|2021-09-19 08:28:30|20343.1|20223.1|20345.24|20225.24|20345.24|20225.24|20342.64|20222.64|10
1632040120000|2021-09-19 08:28:40|20345.48|20225.48|20346.73|20226.73|20346.73|20226.73|20345.48|20225.48|10
1632040130000|2021-09-19 08:28:50|20346.82|20226.82|20346.58|20226.58|20347|20227|20346.19|20226.19|9
1632040140000|2021-09-19 08:29:00|20347.54|20227.54|20349.46|20229.46|20349.46|20229.46|20346.63|20226.63|10
1632040150000|2021-09-19 08:29:10|20349.36|20229.36|20349.9|20229.9|20350.34|20230.34|20349.36|20229.36|9
1632040160000|2021-09-19 08:29:20|20350.19|20230.19|20349.88|20229.88|20350.36|20230.36|20349.81|20229.81|9
1632040170000|2021-09-19 08:29:30|20349.83|20229.83|20349.57|20229.57|20350.38|20230.38|20349.51|20229.51|10
1632040180000|2021-09-19 08:29:40|20350.15|20230.15|20350.66|20230.66|20350.66|20230.66|20350.02|20230.02|7
1632040190000|2021-09-19 08:29:50|20350.67|20230.67|20349.37|20229.37|20350.78|20230.78|20349.37|20229.37|10
1632040200000|2021-09-19 08:30:00|20349.11|20229.11|20348.03|20228.03|20349.2|20229.2|20348.03|20228.03|10
1632040210000|2021-09-19 08:30:10|20348.16|20228.16|20351.34|20231.34|20352.11|20232.11|20348.16|20228.16|10
1632040220000|2021-09-19 08:30:20|20352.44|20232.44|20355.18|20235.18|20355.18|20235.18|20352.44|20232.44|10
1632040230000|2021-09-19 08:30:30|20355.36|20235.36|20355.4|20235.4|20355.86|20235.86|20354.95|20234.95|10
1632040240000|2021-09-19 08:30:40|20356|20236|20360.75|20240.75|20360.84|20240.84|20356|20236|10
1632040250000|2021-09-19 08:30:50|20360.68|20240.68|20362.39|20242.39|20363.22|20243.22|20360.68|20240.68|10
1632040260000|2021-09-19 08:31:00|20362.42|20242.42|20361.92|20241.92|20362.97|20242.97|20361.92|20241.92|10
1632040270000|2021-09-19 08:31:10|20362.15|20242.15|20363.04|20243.04|20363.04|20243.04|20361.93|20241.93|9
1632040280000|2021-09-19 08:31:20|20363.03|20243.03|20363.08|20243.08|20363.2|20243.2|20362.43|20242.43|9
1632040290000|2021-09-19 08:31:30|20362.47|20242.47|20363.88|20243.88|20363.88|20243.88|20362.47|20242.47|10
1632040300000|2021-09-19 08:31:40|20364|20244|20364.41|20244.41|20364.76|20244.76|20363.82|20243.82|10
1632040310000|2021-09-19 08:31:50|20364.24|20244.24|20365.23|20245.23|20365.23|20245.23|20364.05|20244.05|10
1632040320000|2021-09-19 08:32:00|20364.74|20244.74|20365.35|20245.35|20366.07|20246.07|20364.74|20244.74|10
1632040330000|2021-09-19 08:32:10|20365.39|20245.39|20364.95|20244.95|20365.43|20245.43|20364.58|20244.58|10
1632040340000|2021-09-19 08:32:20|20365|20245|20363.96|20243.96|20365.63|20245.63|20363.96|20243.96|10
1632040350000|2021-09-19 08:32:30|20363.98|20243.98|20365.01|20245.01|20365.01|20245.01|20363.98|20243.98|10
1632040360000|2021-09-19 08:32:40|20365.33|20245.33|20365.33|20245.33|20365.51|20245.51|20364.94|20244.94|10
1632040370000|2021-09-19 08:32:50|20366.97|20246.97|20366.77|20246.77|20367.23|20247.23|20366.49|20246.49|10
1632040380000|2021-09-19 08:33:00|20367.23|20247.23|20368.68|20248.68|20368.68|20248.68|20367.23|20247.23|9
1632040390000|2021-09-19 08:33:10|20369.04|20249.04|20369.54|20249.54|20370.28|20250.28|20369.04|20249.04|10
1632040400000|2021-09-19 08:33:20|20369.83|20249.83|20372.46|20252.46|20372.63|20252.63|20369.83|20249.83|10
1632040410000|2021-09-19 08:33:30|20372.33|20252.33|20373.88|20253.88|20373.88|20253.88|20370.59|20250.59|9
1632040420000|2021-09-19 08:33:40|20373.91|20253.91|20372.39|20252.39|20373.91|20253.91|20372.35|20252.35|10
1632040430000|2021-09-19 08:33:50|20372.49|20252.49|20375.47|20255.47|20375.47|20255.47|20372.49|20252.49|9
1632040440000|2021-09-19 08:34:00|20375.56|20255.56|20375.61|20255.61|20375.89|20255.89|20375.45|20255.45|10
1632040450000|2021-09-19 08:34:10|20376.21|20256.21|20375.9|20255.9|20376.28|20256.28|20375.81|20255.81|7
1632040460000|2021-09-19 08:34:20|20375.95|20255.95|20375.81|20255.81|20376.03|20256.03|20375.59|20255.59|10
1632040470000|2021-09-19 08:34:30|20376.22|20256.22|20375.46|20255.46|20376.23|20256.23|20375.44|20255.44|9
1632040480000|2021-09-19 08:34:40|20375.62|20255.62|20375.97|20255.97|20376.01|20256.01|20375.43|20255.43|10
1632040490000|2021-09-19 08:34:50|20376.1|20256.1|20375.06|20255.06|20376.1|20256.1|20375.06|20255.06|7
1632040500000|2021-09-19 08:35:00|20375.57|20255.57|20376.71|20256.71|20376.89|20256.89|20375.44|20255.44|10
1632040510000|2021-09-19 08:35:10|20376.77|20256.77|20375.87|20255.87|20376.84|20256.84|20375.85|20255.85|8
1632040520000|2021-09-19 08:35:20|20375.64|20255.64|20374.42|20254.42|20375.64|20255.64|20374.12|20254.12|10
1632040530000|2021-09-19 08:35:30|20374.57|20254.57|20374.32|20254.32|20375.3|20255.3|20374.32|20254.32|9
1632040540000|2021-09-19 08:35:40|20374.19|20254.19|20372.98|20252.98|20374.19|20254.19|20372.98|20252.98|9
1632040550000|2021-09-19 08:35:50|20372.76|20252.76|20371.55|20251.55|20372.76|20252.76|20371.09|20251.09|10
1632040560000|2021-09-19 08:36:00|20371.7|20251.7|20372.69|20252.69|20372.69|20252.69|20371.7|20251.7|10
1632040570000|2021-09-19 08:36:10|20372.13|20252.13|20375.71|20255.71|20375.71|20255.71|20371.95|20251.95|10
1632040580000|2021-09-19 08:36:20|20376.06|20256.06|20376.73|20256.73|20377.46|20257.46|20376.06|20256.06|9
1632040590000|2021-09-19 08:36:30|20376.69|20256.69|20375.73|20255.73|20377.1|20257.1|20375.73|20255.73|9
1632040600000|2021-09-19 08:36:40|20375.26|20255.26|20376.61|20256.61|20376.71|20256.71|20375.23|20255.23|7
1632040610000|2021-09-19 08:36:50|20376.01|20256.01|20375.58|20255.58|20376.01|20256.01|20374.72|20254.72|9
1632040620000|2021-09-19 08:37:00|20375.74|20255.74|20376.54|20256.54|20376.71|20256.71|20375.61|20255.61|9
1632040630000|2021-09-19 08:37:10|20376.68|20256.68|20378.32|20258.32|20378.32|20258.32|20376.68|20256.68|8
1632040640000|2021-09-19 08:37:20|20377.89|20257.89|20379.87|20259.87|20379.87|20259.87|20377.89|20257.89|10
1632040650000|2021-09-19 08:37:30|20380.41|20260.41|20381.75|20261.75|20381.76|20261.76|20380.06|20260.06|9
1632040660000|2021-09-19 08:37:40|20381.81|20261.81|20384.26|20264.26|20384.26|20264.26|20381.81|20261.81|9
1632040670000|2021-09-19 08:37:50|20383.05|20263.05|20383.61|20263.61|20383.61|20263.61|20382.85|20262.85|10
1632040680000|2021-09-19 08:38:00|20383.75|20263.75|20384.73|20264.73|20385.08|20265.08|20383.75|20263.75|10
1632040690000|2021-09-19 08:38:10|20386.28|20266.28|20384.49|20264.49|20386.28|20266.28|20384.49|20264.49|9
1632040700000|2021-09-19 08:38:20|20384.52|20264.52|20385.89|20265.89|20385.89|20265.89|20384.26|20264.26|9
1632040710000|2021-09-19 08:38:30|20386.24|20266.24|20388.46|20268.46|20388.53|20268.53|20386.24|20266.24|10
1632040720000|2021-09-19 08:38:40|20389.01|20269.01|20388.09|20268.09|20389.44|20269.44|20388.08|20268.08|9
1632040730000|2021-09-19 08:38:50|20388.04|20268.04|20387.97|20267.97|20388.26|20268.26|20387.8|20267.8|9
1632040740000|2021-09-19 08:39:00|20387.64|20267.64|20389.03|20269.03|20389.03|20269.03|20387.24|20267.24|10
1632040750000|2021-09-19 08:39:10|20389.15|20269.15|20390.23|20270.23|20390.23|20270.23|20389.05|20269.05|9
1632040760000|2021-09-19 08:39:20|20388.88|20268.88|20389.52|20269.52|20389.56|20269.56|20388.88|20268.88|10
1632040770000|2021-09-19 08:39:30|20391.15|20271.15|20392.08|20272.08|20392.08|20272.08|20390.81|20270.81|10
1632040780000|2021-09-19 08:39:40|20390.21|20270.21|20388.91|20268.91|20390.21|20270.21|20388.61|20268.61|9
1632040790000|2021-09-19 08:39:50|20388.64|20268.64|20387.19|20267.19|20388.64|20268.64|20387.19|20267.19|10
1632040800000|2021-09-19 08:40:00|20387.14|20267.14|20387.59|20267.59|20387.81|20267.81|20387.07|20267.07|8
1632040810000|2021-09-19 08:40:10|20387.86|20267.86|20386.65|20266.65|20388.85|20268.85|20386.65|20266.65|10
1632040820000|2021-09-19 08:40:20|20386.71|20266.71|20389.23|20269.23|20389.23|20269.23|20386.71|20266.71|9
1632040830000|2021-09-19 08:40:30|20390.72|20270.72|20392.23|20272.23|20392.23|20272.23|20390.72|20270.72|10
1632040840000|2021-09-19 08:40:40|20392.43|20272.43|20396.65|20276.65|20396.67|20276.67|20392.43|20272.43|10
1632040850000|2021-09-19 08:40:50|20396.97|20276.97|20399.45|20279.45|20399.45|20279.45|20396.75|20276.75|10
1632040860000|2021-09-19 08:41:00|20399.27|20279.27|20399.66|20279.66|20399.66|20279.66|20398.94|20278.94|10
1632040870000|2021-09-19 08:41:10|20399.74|20279.74|20398.51|20278.51|20400.48|20280.48|20398.51|20278.51|10
1632040880000|2021-09-19 08:41:20|20400.41|20280.41|20400.24|20280.24|20400.41|20280.41|20399.82|20279.82|10
1632040890000|2021-09-19 08:41:30|20399.35|20279.35|20399.89|20279.89|20400.58|20280.58|20399.35|20279.35|10
1632040900000|2021-09-19 08:41:40|20399.67|20279.67|20398.44|20278.44|20400.02|20280.02|20398.31|20278.31|9
1632040910000|2021-09-19 08:41:50|20398.41|20278.41|20395.95|20275.95|20398.84|20278.84|20395.95|20275.95|10
1632040920000|2021-09-19 08:42:00|20395.96|20275.96|20395.99|20275.99|20396.07|20276.07|20395.6|20275.6|8
1632040930000|2021-09-19 08:42:10|20395.98|20275.98|20395.94|20275.94|20396.06|20276.06|20395.94|20275.94|6
1632040940000|2021-09-19 08:42:20|20395.95|20275.95|20397.24|20277.24|20397.93|20277.93|20395.95|20275.95|9
1632040950000|2021-09-19 08:42:30|20397.09|20277.09|20396.27|20276.27|20397.09|20277.09|20396.27|20276.27|7
1632040960000|2021-09-19 08:42:40|20396.21|20276.21|20396.28|20276.28|20396.62|20276.62|20395.1|20275.1|9
1632040970000|2021-09-19 08:42:50|20396.13|20276.13|20395.74|20275.74|20396.35|20276.35|20395.71|20275.71|9
1632040980000|2021-09-19 08:43:00|20395.95|20275.95|20397.38|20277.38|20397.5|20277.5|20395.95|20275.95|10
1632040990000|2021-09-19 08:43:10|20397.63|20277.63|20400.79|20280.79|20400.79|20280.79|20397.62|20277.62|10
1632041000000|2021-09-19 08:43:20|20400.93|20280.93|20399.79|20279.79|20401.27|20281.27|20399.79|20279.79|10
1632041010000|2021-09-19 08:43:30|20399.81|20279.81|20399.86|20279.86|20400.29|20280.29|20399.81|20279.81|7
1632041020000|2021-09-19 08:43:40|20400.87|20280.87|20400.05|20280.05|20401.19|20281.19|20399.96|20279.96|10
1632041030000|2021-09-19 08:43:50|20400.23|20280.23|20399.98|20279.98|20400.31|20280.31|20399.66|20279.66|9
1632041040000|2021-09-19 08:44:00|20400.04|20280.04|20399.78|20279.78|20400.13|20280.13|20399.78|20279.78|9
1632041050000|2021-09-19 08:44:10|20400.04|20280.04|20403.31|20283.31|20403.31|20283.31|20400.04|20280.04|10
1632041060000|2021-09-19 08:44:20|20403.37|20283.37|20403.97|20283.97|20403.97|20283.97|20402.01|20282.01|9
1632041070000|2021-09-19 08:44:30|20403.87|20283.87|20404.01|20284.01|20404.08|20284.08|20403.87|20283.87|10
1632041080000|2021-09-19 08:44:40|20404.24|20284.24|20404.31|20284.31|20404.36|20284.36|20404.2|20284.2|8
1632041090000|2021-09-19 08:44:50|20404.05|20284.05|20404.12|20284.12|20405.37|20285.37|20403.81|20283.81|10
1632041100000|2021-09-19 08:45:00|20404|20284|20405.18|20285.18|20405.57|20285.57|20403.54|20283.54|9
1632041110000|2021-09-19 08:45:10|20404.25|20284.25|20403.99|20283.99|20404.28|20284.28|20403.81|20283.81|9
1632041120000|2021-09-19 08:45:20|20404.67|20284.67|20404.43|20284.43|20404.67|20284.67|20404.4|20284.4|7
1632041130000|2021-09-19 08:45:30|20404.41|20284.41|20403.78|20283.78|20404.41|20284.41|20403.78|20283.78|8
1632041140000|2021-09-19 08:45:40|20403.82|20283.82|20403|20283|20403.82|20283.82|20402.58|20282.58|8
1632041150000|2021-09-19 08:45:50|20402.98|20282.98|20398.66|20278.66|20402.98|20282.98|20398.66|20278.66|9
1632041160000|2021-09-19 08:46:00|20398.45|20278.45|20395.96|20275.96|20398.45|20278.45|20395.96|20275.96|9
1632041170000|2021-09-19 08:46:10|20396.03|20276.03|20394.54|20274.54|20396.03|20276.03|20394.54|20274.54|9
1632041180000|2021-09-19 08:46:20|20394.65|20274.65|20394.64|20274.64|20394.91|20274.91|20394.4|20274.4|8
1632041190000|2021-09-19 08:46:30|20394.76|20274.76|20393.09|20273.09|20394.76|20274.76|20393.09|20273.09|10
1632041200000|2021-09-19 08:46:40|20393.56|20273.56|20393.04|20273.04|20394.01|20274.01|20393.04|20273.04|10
1632041210000|2021-09-19 08:46:50|20393.03|20273.03|20392.51|20272.51|20393.16|20273.16|20392.51|20272.51|7
1632041220000|2021-09-19 08:47:00|20392.58|20272.58|20393.1|20273.1|20393.15|20273.15|20392.28|20272.28|8
1632041230000|2021-09-19 08:47:10|20393.38|20273.38|20393.71|20273.71|20393.85|20273.85|20393.38|20273.38|9
1632041240000|2021-09-19 08:47:20|20393.86|20273.86|20393.46|20273.46|20394.05|20274.05|20393.27|20273.27|8
1632041250000|2021-09-19 08:47:30|20393.53|20273.53|20393.9|20273.9|20394.14|20274.14|20393.44|20273.44|9
1632041260000|2021-09-19 08:47:40|20393.82|20273.82|20394.86|20274.86|20395.29|20275.29|20393.71|20273.71|9
1632041270000|2021-09-19 08:47:50|20394.93|20274.93|20395.28|20275.28|20395.48|20275.48|20394.93|20274.93|9
1632041280000|2021-09-19 08:48:00|20395.18|20275.18|20394.27|20274.27|20395.18|20275.18|20394.27|20274.27|10
1632041290000|2021-09-19 08:48:10|20394.67|20274.67|20394.07|20274.07|20394.67|20274.67|20394.07|20274.07|5
1632041300000|2021-09-19 08:48:20|20393.97|20273.97|20392.52|20272.52|20393.97|20273.97|20392.52|20272.52|9
1632041310000|2021-09-19 08:48:30|20392.74|20272.74|20391.91|20271.91|20392.74|20272.74|20391.47|20271.47|9
1632041320000|2021-09-19 08:48:40|20391.78|20271.78|20391.84|20271.84|20392.18|20272.18|20391.78|20271.78|10
1632041330000|2021-09-19 08:48:50|20391.74|20271.74|20392.39|20272.39|20392.39|20272.39|20391.74|20271.74|8
1632041340000|2021-09-19 08:49:00|20392.27|20272.27|20392.4|20272.4|20392.4|20272.4|20391.94|20271.94|7
1632041350000|2021-09-19 08:49:10|20392.59|20272.59|20392.85|20272.85|20392.99|20272.99|20392.14|20272.14|9
1632041360000|2021-09-19 08:49:20|20392.86|20272.86|20393.25|20273.25|20393.37|20273.37|20392.8|20272.8|7
1632041370000|2021-09-19 08:49:30|20393.23|20273.23|20394.8|20274.8|20394.8|20274.8|20392.61|20272.61|9
1632041380000|2021-09-19 08:49:40|20395.9|20275.9|20398.28|20278.28|20398.28|20278.28|20395.9|20275.9|9
1632041390000|2021-09-19 08:49:50|20399.27|20279.27|20401.94|20281.94|20401.94|20281.94|20399.27|20279.27|8
1632041400000|2021-09-19 08:50:00|20401.9|20281.9|20403.29|20283.29|20403.29|20283.29|20401.77|20281.77|10
1632041410000|2021-09-19 08:50:10|20403.99|20283.99|20404.57|20284.57|20404.59|20284.59|20403.99|20283.99|8
1632041420000|2021-09-19 08:50:20|20405.79|20285.79|20407.05|20287.05|20407.06|20287.06|20405.79|20285.79|9
1632041430000|2021-09-19 08:50:30|20407.17|20287.17|20407.68|20287.68|20407.77|20287.77|20407.17|20287.17|8
1632041440000|2021-09-19 08:50:40|20407.98|20287.98|20407.43|20287.43|20408.9|20288.9|20407.43|20287.43|9
1632041450000|2021-09-19 08:50:50|20406.71|20286.71|20404.36|20284.36|20406.71|20286.71|20404.36|20284.36|10
1632041460000|2021-09-19 08:51:00|20404.48|20284.48|20403.97|20283.97|20405.25|20285.25|20403.97|20283.97|10
1632041470000|2021-09-19 08:51:10|20403.43|20283.43|20403.1|20283.1|20403.76|20283.76|20403.1|20283.1|9
1632041480000|2021-09-19 08:51:20|20402.77|20282.77|20401.81|20281.81|20402.77|20282.77|20401.81|20281.81|7
1632041490000|2021-09-19 08:51:30|20401.56|20281.56|20401|20281|20401.56|20281.56|20400.69|20280.69|6
1632041500000|2021-09-19 08:51:40|20400.99|20280.99|20400.1|20280.1|20401.06|20281.06|20400.02|20280.02|10
1632041510000|2021-09-19 08:51:50|20400.08|20280.08|20401.35|20281.35|20401.35|20281.35|20399.86|20279.86|9
1632041520000|2021-09-19 08:52:00|20401.32|20281.32|20401.94|20281.94|20401.96|20281.96|20401.29|20281.29|9
1632041530000|2021-09-19 08:52:10|20401.3|20281.3|20402.79|20282.79|20402.8|20282.8|20401.3|20281.3|10
1632041540000|2021-09-19 08:52:20|20402.84|20282.84|20402.46|20282.46|20402.92|20282.92|20402.33|20282.33|9
1632041550000|2021-09-19 08:52:30|20402.22|20282.22|20400.57|20280.57|20402.22|20282.22|20400.49|20280.49|10
1632041560000|2021-09-19 08:52:40|20400.43|20280.43|20397.89|20277.89|20400.43|20280.43|20397.89|20277.89|9
1632041570000|2021-09-19 08:52:50|20397.94|20277.94|20397.13|20277.13|20397.94|20277.94|20396.32|20276.32|10
1632041580000|2021-09-19 08:53:00|20397.28|20277.28|20397.63|20277.63|20397.63|20277.63|20397.15|20277.15|10
1632041590000|2021-09-19 08:53:10|20397.59|20277.59|20398.06|20278.06|20398.2|20278.2|20397.59|20277.59|10
1632041600000|2021-09-19 08:53:20|20398.01|20278.01|20397.65|20277.65|20398.01|20278.01|20397.33|20277.33|10
1632041610000|2021-09-19 08:53:30|20397.74|20277.74|20397.01|20277.01|20397.75|20277.75|20396.96|20276.96|9
1632041620000|2021-09-19 08:53:40|20396.83|20276.83|20395.62|20275.62|20396.83|20276.83|20395.62|20275.62|10
1632041630000|2021-09-19 08:53:50|20395.87|20275.87|20397.89|20277.89|20397.89|20277.89|20395.87|20275.87|10
1632041640000|2021-09-19 08:54:00|20398.22|20278.22|20399.8|20279.8|20399.8|20279.8|20398.05|20278.05|7
1632041650000|2021-09-19 08:54:10|20399.83|20279.83|20401.81|20281.81|20401.81|20281.81|20399.83|20279.83|10
1632041660000|2021-09-19 08:54:20|20401.88|20281.88|20401.84|20281.84|20402.16|20282.16|20401.84|20281.84|9
1632041670000|2021-09-19 08:54:30|20401.66|20281.66|20402.61|20282.61|20402.67|20282.67|20401.66|20281.66|10
1632041680000|2021-09-19 08:54:40|20402.52|20282.52|20400.98|20280.98|20402.52|20282.52|20400.98|20280.98|10
1632041690000|2021-09-19 08:54:50|20400.7|20280.7|20400.87|20280.87|20400.87|20280.87|20400.54|20280.54|10
1632041700000|2021-09-19 08:55:00|20400.95|20280.95|20400.21|20280.21|20400.95|20280.95|20399.9|20279.9|9
1632041710000|2021-09-19 08:55:10|20400.13|20280.13|20399.53|20279.53|20400.38|20280.38|20399.53|20279.53|10
1632041720000|2021-09-19 08:55:20|20399.45|20279.45|20396.68|20276.68|20399.55|20279.55|20396.68|20276.68|10
1632041730000|2021-09-19 08:55:30|20397.25|20277.25|20397.85|20277.85|20397.85|20277.85|20397.25|20277.25|9
1632041740000|2021-09-19 08:55:40|20398.07|20278.07|20396.66|20276.66|20398.07|20278.07|20396.66|20276.66|9
1632041750000|2021-09-19 08:55:50|20396.57|20276.57|20397.29|20277.29|20397.31|20277.31|20396.48|20276.48|8
1632041760000|2021-09-19 08:56:00|20397.04|20277.04|20397.52|20277.52|20397.62|20277.62|20397.04|20277.04|8
1632041770000|2021-09-19 08:56:10|20397.49|20277.49|20397.07|20277.07|20397.74|20277.74|20396.85|20276.85|10
1632041780000|2021-09-19 08:56:20|20397.08|20277.08|20398.94|20278.94|20398.94|20278.94|20397.08|20277.08|9
1632041790000|2021-09-19 08:56:30|20399.1|20279.1|20399.62|20279.62|20399.67|20279.67|20399.1|20279.1|10
1632041800000|2021-09-19 08:56:40|20399.57|20279.57|20399.32|20279.32|20399.75|20279.75|20399.05|20279.05|9
1632041810000|2021-09-19 08:56:50|20399.17|20279.17|20399.2|20279.2|20399.72|20279.72|20399.06|20279.06|8
1632041820000|2021-09-19 08:57:00|20399.22|20279.22|20398.58|20278.58|20399.59|20279.59|20398.58|20278.58|10
1632041830000|2021-09-19 08:57:10|20398.27|20278.27|20395.45|20275.45|20398.27|20278.27|20395.45|20275.45|9
1632041840000|2021-09-19 08:57:20|20395.23|20275.23|20392.55|20272.55|20395.23|20275.23|20392.55|20272.55|10
1632041850000|2021-09-19 08:57:30|20392.09|20272.09|20390.86|20270.86|20392.09|20272.09|20390.65|20270.65|9
1632041860000|2021-09-19 08:57:40|20390.66|20270.66|20389.32|20269.32|20390.66|20270.66|20389.32|20269.32|9
1632041870000|2021-09-19 08:57:50|20389.24|20269.24|20388.34|20268.34|20389.24|20269.24|20388.34|20268.34|10
1632041880000|2021-09-19 08:58:00|20388.26|20268.26|20388.85|20268.85|20388.85|20268.85|20386.99|20266.99|9
1632041890000|2021-09-19 08:58:10|20389.33|20269.33|20390.3|20270.3|20390.3|20270.3|20389.33|20269.33|10
1632041900000|2021-09-19 08:58:20|20390.77|20270.77|20391.48|20271.48|20391.48|20271.48|20390.77|20270.77|9
1632041910000|2021-09-19 08:58:30|20391.59|20271.59|20390.7|20270.7|20392.35|20272.35|20390.7|20270.7|9
1632041920000|2021-09-19 08:58:40|20390.45|20270.45|20389.94|20269.94|20391.78|20271.78|20389.94|20269.94|10
1632041930000|2021-09-19 08:58:50|20389.69|20269.69|20391.27|20271.27|20391.27|20271.27|20389.56|20269.56|10
1632041940000|2021-09-19 08:59:00|20391.35|20271.35|20391.28|20271.28|20391.54|20271.54|20391.28|20271.28|9
1632041950000|2021-09-19 08:59:10|20391.27|20271.27|20392.66|20272.66|20392.66|20272.66|20391.27|20271.27|10
1632041960000|2021-09-19 08:59:20|20392.87|20272.87|20393.03|20273.03|20393.15|20273.15|20392.72|20272.72|10
1632041970000|2021-09-19 08:59:30|20392.81|20272.81|20391.86|20271.86|20393.06|20273.06|20391.86|20271.86|8
1632041980000|2021-09-19 08:59:40|20391.7|20271.7|20390.96|20270.96|20391.7|20271.7|20390.89|20270.89|10
1632041990000|2021-09-19 08:59:50|20391|20271|20390.78|20270.78|20391.22|20271.22|20390.52|20270.52|10
1632042000000|2021-09-19 09:00:00|20390.86|20270.86|20396.54|20276.54|20396.54|20276.54|20390.72|20270.72|10
1632042010000|2021-09-19 09:00:10|20396.47|20276.47|20401.15|20281.15|20401.15|20281.15|20396.47|20276.47|10
1632042020000|2021-09-19 09:00:20|20401.62|20281.62|20402.82|20282.82|20403.39|20283.39|20401.62|20281.62|10
1632042030000|2021-09-19 09:00:30|20402.96|20282.96|20407.41|20287.41|20407.41|20287.41|20402.76|20282.76|10
1632042040000|2021-09-19 09:00:40|20407.05|20287.05|20408.47|20288.47|20408.85|20288.85|20406.98|20286.98|10
1632042050000|2021-09-19 09:00:50|20408.56|20288.56|20409.47|20289.47|20409.47|20289.47|20408.56|20288.56|10
1632042060000|2021-09-19 09:01:00|20409.56|20289.56|20411.15|20291.15|20411.15|20291.15|20409.56|20289.56|10
1632042070000|2021-09-19 09:01:10|20411.54|20291.54|20410.68|20290.68|20412.21|20292.21|20410.68|20290.68|9
1632042080000|2021-09-19 09:01:20|20411.11|20291.11|20411.99|20291.99|20411.99|20291.99|20411.08|20291.08|10
1632042090000|2021-09-19 09:01:30|20412.11|20292.11|20413.02|20293.02|20413.06|20293.06|20412.11|20292.11|10
1632042100000|2021-09-19 09:01:40|20412.68|20292.68|20413.72|20293.72|20413.97|20293.97|20412.56|20292.56|10
1632042110000|2021-09-19 09:01:50|20413.74|20293.74|20413.87|20293.87|20414.27|20294.27|20413.69|20293.69|9
1632042120000|2021-09-19 09:02:00|20414.47|20294.47|20414.09|20294.09|20414.7|20294.7|20414.09|20294.09|10
1632042130000|2021-09-19 09:02:10|20413.55|20293.55|20411.71|20291.71|20413.55|20293.55|20411.38|20291.38|10
1632042140000|2021-09-19 09:02:20|20410.73|20290.73|20409.64|20289.64|20410.99|20290.99|20409.24|20289.24|10
1632042150000|2021-09-19 09:02:30|20409.53|20289.53|20407.24|20287.24|20410.04|20290.04|20407.24|20287.24|10
1632042160000|2021-09-19 09:02:40|20407.02|20287.02|20407.15|20287.15|20407.15|20287.15|20406.48|20286.48|10
1632042170000|2021-09-19 09:02:50|20407.36|20287.36|20408.12|20288.12|20408.43|20288.43|20407.36|20287.36|10
1632042180000|2021-09-19 09:03:00|20407.29|20287.29|20408.53|20288.53|20408.53|20288.53|20407.29|20287.29|10
1632042190000|2021-09-19 09:03:10|20408.51|20288.51|20410.42|20290.42|20410.42|20290.42|20408.51|20288.51|10
1632042200000|2021-09-19 09:03:20|20410.65|20290.65|20411.03|20291.03|20411.43|20291.43|20410.65|20290.65|10
1632042210000|2021-09-19 09:03:30|20410.89|20290.89|20411.42|20291.42|20411.42|20291.42|20410.7|20290.7|10
1632042220000|2021-09-19 09:03:40|20411.48|20291.48|20410.14|20290.14|20411.48|20291.48|20410.04|20290.04|10
1632042230000|2021-09-19 09:03:50|20410.25|20290.25|20409.74|20289.74|20410.25|20290.25|20409.58|20289.58|9
1632042240000|2021-09-19 09:04:00|20409.69|20289.69|20410.88|20290.88|20410.88|20290.88|20409.67|20289.67|10
1632042250000|2021-09-19 09:04:10|20411.42|20291.42|20412.17|20292.17|20412.25|20292.25|20411.42|20291.42|9
1632042260000|2021-09-19 09:04:20|20412.28|20292.28|20411.48|20291.48|20412.29|20292.29|20411.48|20291.48|8
1632042270000|2021-09-19 09:04:30|20411.55|20291.55|20409.75|20289.75|20411.55|20291.55|20409.75|20289.75|10
1632042280000|2021-09-19 09:04:40|20409.78|20289.78|20409.18|20289.18|20409.78|20289.78|20408.9|20288.9|10
1632042290000|2021-09-19 09:04:50|20409.09|20289.09|20407.52|20287.52|20409.09|20289.09|20407.52|20287.52|10
1632042300000|2021-09-19 09:05:00|20407.29|20287.29|20406.38|20286.38|20407.29|20287.29|20406.17|20286.17|10
1632042310000|2021-09-19 09:05:10|20406.15|20286.15|20405.32|20285.32|20406.15|20286.15|20405.32|20285.32|9
1632042320000|2021-09-19 09:05:20|20405.4|20285.4|20404.27|20284.27|20405.4|20285.4|20404.27|20284.27|10
1632042330000|2021-09-19 09:05:30|20404.03|20284.03|20402.64|20282.64|20404.03|20284.03|20402.62|20282.62|7
1632042340000|2021-09-19 09:05:40|20402.46|20282.46|20402.67|20282.67|20402.67|20282.67|20402.43|20282.43|8
1632042350000|2021-09-19 09:05:50|20402.95|20282.95|20404.04|20284.04|20404.04|20284.04|20402.92|20282.92|10
1632042360000|2021-09-19 09:06:00|20403.99|20283.99|20405.61|20285.61|20405.67|20285.67|20403.99|20283.99|10
1632042370000|2021-09-19 09:06:10|20405.63|20285.63|20406.84|20286.84|20407.8|20287.8|20404.83|20284.83|9
1632042380000|2021-09-19 09:06:20|20407.52|20287.52|20406.85|20286.85|20407.52|20287.52|20406.7|20286.7|10
1632042390000|2021-09-19 09:06:30|20406.76|20286.76|20406.24|20286.24|20406.82|20286.82|20406.24|20286.24|8
1632042400000|2021-09-19 09:06:40|20406.33|20286.33|20403.78|20283.78|20406.33|20286.33|20403.66|20283.66|10
1632042410000|2021-09-19 09:06:50|20403.59|20283.59|20404.33|20284.33|20404.45|20284.45|20403.31|20283.31|9
1632042420000|2021-09-19 09:07:00|20404.35|20284.35|20403.63|20283.63|20404.8|20284.8|20403.63|20283.63|9
1632042430000|2021-09-19 09:07:10|20403.44|20283.44|20404.27|20284.27|20404.27|20284.27|20403.09|20283.09|10
1632042440000|2021-09-19 09:07:20|20404.38|20284.38|20405.17|20285.17|20405.17|20285.17|20404.38|20284.38|9
1632042450000|2021-09-19 09:07:30|20405.2|20285.2|20405.41|20285.41|20405.56|20285.56|20405.2|20285.2|7
1632042460000|2021-09-19 09:07:40|20405.37|20285.37|20405.46|20285.46|20405.74|20285.74|20405.23|20285.23|9
1632042470000|2021-09-19 09:07:50|20405.28|20285.28|20402.89|20282.89|20405.28|20285.28|20402.89|20282.89|10
1632042480000|2021-09-19 09:08:00|20402.36|20282.36|20403.09|20283.09|20403.19|20283.19|20402.12|20282.12|8
1632042490000|2021-09-19 09:08:10|20403.2|20283.2|20402.44|20282.44|20403.45|20283.45|20402.05|20282.05|10
1632042500000|2021-09-19 09:08:20|20402.29|20282.29|20404.66|20284.66|20404.66|20284.66|20402.29|20282.29|10
1632042510000|2021-09-19 09:08:30|20404.8|20284.8|20403.96|20283.96|20404.87|20284.87|20403.96|20283.96|10
1632042520000|2021-09-19 09:08:40|20403.8|20283.8|20406.22|20286.22|20406.22|20286.22|20403.48|20283.48|10
1632042530000|2021-09-19 09:08:50|20406.61|20286.61|20408.91|20288.91|20408.91|20288.91|20406.4|20286.4|10
1632042540000|2021-09-19 09:09:00|20408.83|20288.83|20407.97|20287.97|20408.83|20288.83|20407.97|20287.97|7
1632042550000|2021-09-19 09:09:10|20408.08|20288.08|20408.61|20288.61|20408.61|20288.61|20408.08|20288.08|9
1632042560000|2021-09-19 09:09:20|20408.6|20288.6|20409.04|20289.04|20409.48|20289.48|20408.6|20288.6|10
1632042570000|2021-09-19 09:09:30|20409.02|20289.02|20410.08|20290.08|20410.11|20290.11|20409.02|20289.02|9
1632042580000|2021-09-19 09:09:40|20410.14|20290.14|20410.61|20290.61|20410.62|20290.62|20410.14|20290.14|9
1632042590000|2021-09-19 09:09:50|20410.55|20290.55|20410.39|20290.39|20410.63|20290.63|20410.22|20290.22|10
1632042600000|2021-09-19 09:10:00|20410.33|20290.33|20410.89|20290.89|20410.96|20290.96|20410.28|20290.28|9
1632042610000|2021-09-19 09:10:10|20410.86|20290.86|20411.27|20291.27|20411.36|20291.36|20410.59|20290.59|9
1632042620000|2021-09-19 09:10:20|20411.22|20291.22|20412.39|20292.39|20412.46|20292.46|20411.07|20291.07|10
1632042630000|2021-09-19 09:10:30|20412.7|20292.7|20414.69|20294.69|20414.69|20294.69|20412.7|20292.7|10
1632042640000|2021-09-19 09:10:40|20415.3|20295.3|20414.45|20294.45|20415.3|20295.3|20414.45|20294.45|9
1632042650000|2021-09-19 09:10:50|20414.96|20294.96|20415.44|20295.44|20415.5|20295.5|20414.96|20294.96|9
1632042660000|2021-09-19 09:11:00|20415.52|20295.52|20416.27|20296.27|20416.27|20296.27|20415.37|20295.37|9
1632042670000|2021-09-19 09:11:10|20416.35|20296.35|20416.76|20296.76|20416.76|20296.76|20416.35|20296.35|10
1632042680000|2021-09-19 09:11:20|20416.72|20296.72|20418.27|20298.27|20418.28|20298.28|20416.72|20296.72|10
1632042690000|2021-09-19 09:11:30|20418.52|20298.52|20418.27|20298.27|20418.89|20298.89|20418.16|20298.16|10
1632042700000|2021-09-19 09:11:40|20418.6|20298.6|20416.95|20296.95|20418.6|20298.6|20416.95|20296.95|9
1632042710000|2021-09-19 09:11:50|20416.48|20296.48|20415.41|20295.41|20416.8|20296.8|20415.26|20295.26|10
1632042720000|2021-09-19 09:12:00|20415.52|20295.52|20413.69|20293.69|20415.52|20295.52|20413.47|20293.47|9
1632042730000|2021-09-19 09:12:10|20413.59|20293.59|20411.65|20291.65|20413.59|20293.59|20411.51|20291.51|10
1632042740000|2021-09-19 09:12:20|20411.8|20291.8|20411.84|20291.84|20411.84|20291.84|20411.49|20291.49|9
1632042750000|2021-09-19 09:12:30|20412.39|20292.39|20411.39|20291.39|20412.39|20292.39|20411.35|20291.35|9
1632042760000|2021-09-19 09:12:40|20410.2|20290.2|20410.28|20290.28|20410.28|20290.28|20409.87|20289.87|10
1632042770000|2021-09-19 09:12:50|20410.46|20290.46|20410.4|20290.4|20410.83|20290.83|20410.29|20290.29|10
1632042780000|2021-09-19 09:13:00|20410.41|20290.41|20410.98|20290.98|20410.98|20290.98|20410.12|20290.12|9
1632042790000|2021-09-19 09:13:10|20411.11|20291.11|20412.32|20292.32|20412.32|20292.32|20410.77|20290.77|10
1632042800000|2021-09-19 09:13:20|20412.02|20292.02|20412.69|20292.69|20412.69|20292.69|20411.72|20291.72|8
1632042810000|2021-09-19 09:13:30|20413|20293|20412.48|20292.48|20414.11|20294.11|20412.48|20292.48|9
1632042820000|2021-09-19 09:13:40|20412.25|20292.25|20410.21|20290.21|20412.41|20292.41|20410.21|20290.21|9
1632042830000|2021-09-19 09:13:50|20410.12|20290.12|20407.23|20287.23|20410.15|20290.15|20407.23|20287.23|10
1632042840000|2021-09-19 09:14:00|20407.01|20287.01|20403.49|20283.49|20407.02|20287.02|20402.94|20282.94|10
1632042850000|2021-09-19 09:14:10|20402.85|20282.85|20399.32|20279.32|20402.85|20282.85|20399.32|20279.32|9
1632042860000|2021-09-19 09:14:20|20399.12|20279.12|20398.16|20278.16|20399.42|20279.42|20398.16|20278.16|8
1632042870000|2021-09-19 09:14:30|20398.48|20278.48|20392.13|20272.13|20398.48|20278.48|20392.13|20272.13|10
1632042880000|2021-09-19 09:14:40|20391.32|20271.32|20389.26|20269.26|20392.32|20272.32|20389.11|20269.11|10
1632042890000|2021-09-19 09:14:50|20389.25|20269.25|20385.42|20265.42|20389.48|20269.48|20385.42|20265.42|10
1632042900000|2021-09-19 09:15:00|20384.67|20264.67|20382.3|20262.3|20384.67|20264.67|20382.3|20262.3|9
1632042910000|2021-09-19 09:15:10|20382.12|20262.12|20381.17|20261.17|20382.21|20262.21|20380.1|20260.1|10
1632042920000|2021-09-19 09:15:20|20381.03|20261.03|20380.61|20260.61|20381.18|20261.18|20379.73|20259.73|9
1632042930000|2021-09-19 09:15:30|20380.73|20260.73|20381.18|20261.18|20381.18|20261.18|20380.2|20260.2|8
1632042940000|2021-09-19 09:15:40|20381.09|20261.09|20383.24|20263.24|20383.28|20263.28|20381.01|20261.01|8
1632042950000|2021-09-19 09:15:50|20382.48|20262.48|20382.38|20262.38|20382.75|20262.75|20382.38|20262.38|9
1632042960000|2021-09-19 09:16:00|20382.43|20262.43|20382.96|20262.96|20382.96|20262.96|20382.43|20262.43|9
1632042970000|2021-09-19 09:16:10|20382.92|20262.92|20382.89|20262.89|20383.56|20263.56|20382.3|20262.3|8
1632042980000|2021-09-19 09:16:20|20382.83|20262.83|20379.91|20259.91|20382.83|20262.83|20379.43|20259.43|9
1632042990000|2021-09-19 09:16:30|20379.47|20259.47|20373.04|20253.04|20379.47|20259.47|20373.04|20253.04|10
1632043000000|2021-09-19 09:16:40|20373.6|20253.6|20371.57|20251.57|20373.6|20253.6|20371.38|20251.38|10
1632043010000|2021-09-19 09:16:50|20371.43|20251.43|20368.23|20248.23|20371.43|20251.43|20368.11|20248.11|9
1632043020000|2021-09-19 09:17:00|20366.71|20246.71|20361.61|20241.61|20366.71|20246.71|20361.61|20241.61|10
1632043030000|2021-09-19 09:17:10|20361.64|20241.64|20357.23|20237.23|20361.84|20241.84|20357.23|20237.23|10
1632043040000|2021-09-19 09:17:20|20358.29|20238.29|20353.99|20233.99|20358.34|20238.34|20353.99|20233.99|9
1632043050000|2021-09-19 09:17:30|20354.03|20234.03|20348.78|20228.78|20354.03|20234.03|20348.78|20228.78|9
1632043060000|2021-09-19 09:17:40|20348.03|20228.03|20344.17|20224.17|20348.12|20228.12|20344.17|20224.17|10
1632043070000|2021-09-19 09:17:50|20344.14|20224.14|20341.87|20221.87|20344.17|20224.17|20341.87|20221.87|10
1632043080000|2021-09-19 09:18:00|20342.12|20222.12|20342.59|20222.59|20342.75|20222.75|20341.92|20221.92|9
1632043090000|2021-09-19 09:18:10|20343.2|20223.2|20342.51|20222.51|20343.97|20223.97|20342.49|20222.49|9
1632043100000|2021-09-19 09:18:20|20340.87|20220.87|20334.54|20214.54|20340.97|20220.97|20334.54|20214.54|10
1632043110000|2021-09-19 09:18:30|20333.02|20213.02|20323.28|20203.28|20333.02|20213.02|20323.28|20203.28|10
1632043120000|2021-09-19 09:18:40|20323.31|20203.31|20321.25|20201.25|20323.43|20203.43|20321.12|20201.12|10
1632043130000|2021-09-19 09:18:50|20321.02|20201.02|20322|20202|20322.14|20202.14|20320.98|20200.98|6
1632043140000|2021-09-19 09:19:00|20321.97|20201.97|20325.01|20205.01|20325.01|20205.01|20321.68|20201.68|10
1632043150000|2021-09-19 09:19:10|20325.09|20205.09|20327.24|20207.24|20327.61|20207.61|20324.95|20204.95|9
1632043160000|2021-09-19 09:19:20|20327.41|20207.41|20330.27|20210.27|20330.27|20210.27|20327.41|20207.41|9
1632043170000|2021-09-19 09:19:30|20330.17|20210.17|20332.16|20212.16|20332.34|20212.34|20330.17|20210.17|9
1632043180000|2021-09-19 09:19:40|20332.77|20212.77|20334.79|20214.79|20334.9|20214.9|20332.61|20212.61|10
1632043190000|2021-09-19 09:19:50|20334.81|20214.81|20336.62|20216.62|20336.62|20216.62|20334.58|20214.58|9
1632043200000|2021-09-19 09:20:00|20336.54|20216.54|20339.38|20219.38|20339.38|20219.38|20336.54|20216.54|10
1632043210000|2021-09-19 09:20:10|20339.41|20219.41|20339|20219|20339.88|20219.88|20339|20219|10
1632043220000|2021-09-19 09:20:20|20338.83|20218.83|20339.5|20219.5|20339.5|20219.5|20338.48|20218.48|10
1632043230000|2021-09-19 09:20:30|20339.61|20219.61|20339.31|20219.31|20340.3|20220.3|20339.31|20219.31|10
1632043240000|2021-09-19 09:20:40|20339.5|20219.5|20341.16|20221.16|20341.7|20221.7|20339.5|20219.5|10
1632043250000|2021-09-19 09:20:50|20341.22|20221.22|20341.21|20221.21|20341.35|20221.35|20340.07|20220.07|10
1632043260000|2021-09-19 09:21:00|20341.06|20221.06|20341.1|20221.1|20341.27|20221.27|20340.78|20220.78|10
1632043270000|2021-09-19 09:21:10|20341.12|20221.12|20342.7|20222.7|20342.87|20222.87|20341.12|20221.12|10
1632043280000|2021-09-19 09:21:20|20341.64|20221.64|20341.63|20221.63|20341.91|20221.91|20341.63|20221.63|10
1632043290000|2021-09-19 09:21:30|20341.64|20221.64|20342.16|20222.16|20342.16|20222.16|20341.26|20221.26|10
1632043300000|2021-09-19 09:21:40|20342.13|20222.13|20341.33|20221.33|20342.13|20222.13|20341.19|20221.19|9
1632043310000|2021-09-19 09:21:50|20341.03|20221.03|20341.27|20221.27|20341.46|20221.46|20340.46|20220.46|10
1632043320000|2021-09-19 09:22:00|20341.44|20221.44|20341.09|20221.09|20341.53|20221.53|20340.99|20220.99|10
1632043330000|2021-09-19 09:22:10|20341.2|20221.2|20339.95|20219.95|20341.2|20221.2|20339.55|20219.55|10
1632043340000|2021-09-19 09:22:20|20340.08|20220.08|20339.94|20219.94|20340.49|20220.49|20339.9|20219.9|10
1632043350000|2021-09-19 09:22:30|20340.12|20220.12|20340.37|20220.37|20340.58|20220.58|20340.12|20220.12|10
1632043360000|2021-09-19 09:22:40|20340.13|20220.13|20341.95|20221.95|20341.95|20221.95|20340.13|20220.13|10
1632043370000|2021-09-19 09:22:50|20342.2|20222.2|20341.2|20221.2|20342.2|20222.2|20341.2|20221.2|9
1632043380000|2021-09-19 09:23:00|20341.23|20221.23|20339.98|20219.98|20341.23|20221.23|20339.98|20219.98|10
1632043390000|2021-09-19 09:23:10|20339.99|20219.99|20337.27|20217.27|20339.99|20219.99|20337.27|20217.27|9
1632043400000|2021-09-19 09:23:20|20337.02|20217.02|20337.35|20217.35|20337.35|20217.35|20336.49|20216.49|10
1632043410000|2021-09-19 09:23:30|20337.02|20217.02|20339.09|20219.09|20339.09|20219.09|20337.02|20217.02|10
1632043420000|2021-09-19 09:23:40|20339.24|20219.24|20340.31|20220.31|20340.64|20220.64|20339.24|20219.24|10
1632043430000|2021-09-19 09:23:50|20340.87|20220.87|20337.58|20217.58|20341.03|20221.03|20337.58|20217.58|10
1632043440000|2021-09-19 09:24:00|20337.41|20217.41|20335.3|20215.3|20337.41|20217.41|20335.3|20215.3|10
1632043450000|2021-09-19 09:24:10|20334.44|20214.44|20332.77|20212.77|20334.44|20214.44|20332.77|20212.77|10
1632043460000|2021-09-19 09:24:20|20332.81|20212.81|20331.92|20211.92|20333.08|20213.08|20331.92|20211.92|9
1632043470000|2021-09-19 09:24:30|20331.9|20211.9|20329.95|20209.95|20331.9|20211.9|20329.95|20209.95|10
1632043480000|2021-09-19 09:24:40|20329.92|20209.92|20328.8|20208.8|20329.92|20209.92|20328.8|20208.8|10
1632043490000|2021-09-19 09:24:50|20328.69|20208.69|20326.9|20206.9|20328.96|20208.96|20326.9|20206.9|10
1632043500000|2021-09-19 09:25:00|20326.95|20206.95|20327.28|20207.28|20327.61|20207.61|20326.55|20206.55|10
1632043510000|2021-09-19 09:25:10|20327.25|20207.25|20330.63|20210.63|20330.63|20210.63|20327.25|20207.25|10
1632043520000|2021-09-19 09:25:20|20330.57|20210.57|20330.89|20210.89|20331.13|20211.13|20330.57|20210.57|10
1632043530000|2021-09-19 09:25:30|20330.9|20210.9|20330.29|20210.29|20331.13|20211.13|20330.2|20210.2|10
1632043540000|2021-09-19 09:25:40|20329.9|20209.9|20327.73|20207.73|20329.93|20209.93|20327.73|20207.73|10
1632043550000|2021-09-19 09:25:50|20327.28|20207.28|20326.46|20206.46|20327.28|20207.28|20326.02|20206.02|10
1632043560000|2021-09-19 09:26:00|20326.51|20206.51|20328.16|20208.16|20328.16|20208.16|20326.34|20206.34|10
1632043570000|2021-09-19 09:26:10|20328.29|20208.29|20328.48|20208.48|20328.57|20208.57|20327.82|20207.82|10
1632043580000|2021-09-19 09:26:20|20328.15|20208.15|20327.73|20207.73|20328.15|20208.15|20327.02|20207.02|10
1632043590000|2021-09-19 09:26:30|20327.55|20207.55|20327.81|20207.81|20327.81|20207.81|20327.35|20207.35|10
1632043600000|2021-09-19 09:26:40|20327.71|20207.71|20327.83|20207.83|20327.86|20207.86|20327.6|20207.6|10
1632043610000|2021-09-19 09:26:50|20327.89|20207.89|20325.06|20205.06|20328.45|20208.45|20325.06|20205.06|10
1632043620000|2021-09-19 09:27:00|20324.59|20204.59|20322.28|20202.28|20324.59|20204.59|20322.28|20202.28|10
1632043630000|2021-09-19 09:27:10|20322.48|20202.48|20320.39|20200.39|20322.48|20202.48|20320.18|20200.18|9
1632043640000|2021-09-19 09:27:20|20320.23|20200.23|20319.9|20199.9|20320.23|20200.23|20319.58|20199.58|9
1632043650000|2021-09-19 09:27:30|20319.4|20199.4|20311.73|20191.73|20319.4|20199.4|20311.19|20191.19|10
1632043660000|2021-09-19 09:27:40|20310.79|20190.79|20306.76|20186.76|20310.79|20190.79|20306.76|20186.76|10
1632043670000|2021-09-19 09:27:50|20306.53|20186.53|20304.62|20184.62|20306.63|20186.63|20304.6|20184.6|9
1632043680000|2021-09-19 09:28:00|20304.26|20184.26|20305.68|20185.68|20305.68|20185.68|20303.6|20183.6|9
1632043690000|2021-09-19 09:28:10|20306.02|20186.02|20308.46|20188.46|20308.46|20188.46|20306.02|20186.02|9
1632043700000|2021-09-19 09:28:20|20308.48|20188.48|20307.62|20187.62|20308.48|20188.48|20307.38|20187.38|9
1632043710000|2021-09-19 09:28:30|20308.52|20188.52|20314.02|20194.02|20314.09|20194.09|20308.52|20188.52|10
1632043720000|2021-09-19 09:28:40|20313.91|20193.91|20315.95|20195.95|20315.95|20195.95|20313.91|20193.91|10
1632043730000|2021-09-19 09:28:50|20315.99|20195.99|20316.85|20196.85|20317.39|20197.39|20315.79|20195.79|10
1632043740000|2021-09-19 09:29:00|20316.82|20196.82|20313.5|20193.5|20316.82|20196.82|20313.48|20193.48|10
1632043750000|2021-09-19 09:29:10|20313.43|20193.43|20315.15|20195.15|20315.15|20195.15|20313.43|20193.43|9
1632043760000|2021-09-19 09:29:20|20315.9|20195.9|20315.7|20195.7|20316.53|20196.53|20315.7|20195.7|9
1632043770000|2021-09-19 09:29:30|20315.71|20195.71|20313.25|20193.25|20315.71|20195.71|20313.25|20193.25|8
1632043780000|2021-09-19 09:29:40|20313.37|20193.37|20311.28|20191.28|20313.45|20193.45|20311.28|20191.28|9
1632043790000|2021-09-19 09:29:50|20311.31|20191.31|20312.76|20192.76|20312.76|20192.76|20310.79|20190.79|9
1632043800000|2021-09-19 09:30:00|20312.95|20192.95|20314.01|20194.01|20314.01|20194.01|20311.91|20191.91|10
1632043810000|2021-09-19 09:30:10|20314.46|20194.46|20314.25|20194.25|20314.61|20194.61|20313.01|20193.01|10
1632043820000|2021-09-19 09:30:20|20314.73|20194.73|20315.66|20195.66|20315.66|20195.66|20314.35|20194.35|10
1632043830000|2021-09-19 09:30:30|20315.93|20195.93|20318.31|20198.31|20318.31|20198.31|20315.85|20195.85|9
1632043840000|2021-09-19 09:30:40|20319.04|20199.04|20319.89|20199.89|20319.89|20199.89|20318.51|20198.51|8
1632043850000|2021-09-19 09:30:50|20319.85|20199.85|20318.31|20198.31|20319.86|20199.86|20318.26|20198.26|9
1632043860000|2021-09-19 09:31:00|20318.18|20198.18|20319.01|20199.01|20319.01|20199.01|20316.33|20196.33|10
1632043870000|2021-09-19 09:31:10|20319.18|20199.18|20321.02|20201.02|20321.46|20201.46|20319.18|20199.18|9
1632043880000|2021-09-19 09:31:20|20320.87|20200.87|20324.22|20204.22|20324.22|20204.22|20320.87|20200.87|10
1632043890000|2021-09-19 09:31:30|20324.19|20204.19|20325.43|20205.43|20325.43|20205.43|20324.19|20204.19|9
1632043900000|2021-09-19 09:31:40|20325.31|20205.31|20325.6|20205.6|20325.6|20205.6|20325.25|20205.25|9
1632043910000|2021-09-19 09:31:50|20325.54|20205.54|20326.97|20206.97|20327.17|20207.17|20325.01|20205.01|10
1632043920000|2021-09-19 09:32:00|20326.54|20206.54|20327.29|20207.29|20328.46|20208.46|20326.16|20206.16|10
1632043930000|2021-09-19 09:32:10|20327.3|20207.3|20328.91|20208.91|20329.11|20209.11|20327.2|20207.2|9
1632043940000|2021-09-19 09:32:20|20328.49|20208.49|20328.24|20208.24|20328.52|20208.52|20328.08|20208.08|10
1632043950000|2021-09-19 09:32:30|20328.11|20208.11|20328.56|20208.56|20328.57|20208.57|20327.95|20207.95|10
1632043960000|2021-09-19 09:32:40|20328.98|20208.98|20331.37|20211.37|20331.57|20211.57|20328.98|20208.98|9
1632043970000|2021-09-19 09:32:50|20331.18|20211.18|20332.29|20212.29|20332.29|20212.29|20331.18|20211.18|9
1632043980000|2021-09-19 09:33:00|20332.35|20212.35|20332.89|20212.89|20332.89|20212.89|20332.13|20212.13|10
1632043990000|2021-09-19 09:33:10|20333.19|20213.19|20336.05|20216.05|20336.05|20216.05|20333.19|20213.19|10
1632044000000|2021-09-19 09:33:20|20335.95|20215.95|20332.97|20212.97|20335.95|20215.95|20332.97|20212.97|10
1632044010000|2021-09-19 09:33:30|20332.55|20212.55|20329.08|20209.08|20332.55|20212.55|20329.08|20209.08|10
1632044020000|2021-09-19 09:33:40|20329.07|20209.07|20327.07|20207.07|20329.07|20209.07|20326.98|20206.98|10
1632044030000|2021-09-19 09:33:50|20325.25|20205.25|20319|20199|20325.25|20205.25|20319|20199|10
1632044040000|2021-09-19 09:34:00|20318.3|20198.3|20313.64|20193.64|20318.3|20198.3|20313.64|20193.64|10
1632044050000|2021-09-19 09:34:10|20313.86|20193.86|20308.66|20188.66|20314.57|20194.57|20308.66|20188.66|10
1632044060000|2021-09-19 09:34:20|20308.31|20188.31|20303.1|20183.1|20308.49|20188.49|20303.1|20183.1|10
1632044070000|2021-09-19 09:34:30|20302.75|20182.75|20298.15|20178.15|20302.84|20182.84|20298.15|20178.15|8
1632044080000|2021-09-19 09:34:40|20298.07|20178.07|20296.77|20176.77|20298.07|20178.07|20296.37|20176.37|9
1632044090000|2021-09-19 09:34:50|20296.85|20176.85|20297.37|20177.37|20297.37|20177.37|20296.14|20176.14|10
1632044100000|2021-09-19 09:35:00|20297.22|20177.22|20297.23|20177.23|20297.95|20177.95|20296.99|20176.99|9
1632044110000|2021-09-19 09:35:10|20297.45|20177.45|20299.42|20179.42|20299.42|20179.42|20297.1|20177.1|8
1632044120000|2021-09-19 09:35:20|20299.45|20179.45|20300.97|20180.97|20300.97|20180.97|20299.32|20179.32|9
1632044130000|2021-09-19 09:35:30|20301.19|20181.19|20303.21|20183.21|20303.21|20183.21|20301.04|20181.04|10
1632044140000|2021-09-19 09:35:40|20303.77|20183.77|20304.3|20184.3|20304.3|20184.3|20303.77|20183.77|8
1632044150000|2021-09-19 09:35:50|20304.03|20184.03|20303.87|20183.87|20304.32|20184.32|20303.71|20183.71|8
1632044160000|2021-09-19 09:36:00|20304.55|20184.55|20304.73|20184.73|20304.93|20184.93|20304.4|20184.4|9
1632044170000|2021-09-19 09:36:10|20304.84|20184.84|20307.1|20187.1|20307.1|20187.1|20304.84|20184.84|8
1632044180000|2021-09-19 09:36:20|20307.13|20187.13|20308.51|20188.51|20308.52|20188.52|20306.98|20186.98|8
1632044190000|2021-09-19 09:36:30|20308.78|20188.78|20310.81|20190.81|20310.81|20190.81|20308.78|20188.78|9
1632044200000|2021-09-19 09:36:40|20311|20191|20311.15|20191.15|20312.05|20192.05|20310.95|20190.95|9
1632044210000|2021-09-19 09:36:50|20311.52|20191.52|20313.6|20193.6|20313.6|20193.6|20311.36|20191.36|10
1632044220000|2021-09-19 09:37:00|20313.62|20193.62|20314.53|20194.53|20315.22|20195.22|20313.14|20193.14|8
1632044230000|2021-09-19 09:37:10|20314.52|20194.52|20318.48|20198.48|20318.48|20198.48|20314.52|20194.52|9
1632044240000|2021-09-19 09:37:20|20318.8|20198.8|20321.13|20201.13|20321.28|20201.28|20318.43|20198.43|10
1632044250000|2021-09-19 09:37:30|20321.03|20201.03|20320.05|20200.05|20321.03|20201.03|20320.05|20200.05|8
1632044260000|2021-09-19 09:37:40|20320.08|20200.08|20318.92|20198.92|20320.08|20200.08|20318.58|20198.58|9
1632044270000|2021-09-19 09:37:50|20320.16|20200.16|20320.44|20200.44|20320.58|20200.58|20320.16|20200.16|9
1632044280000|2021-09-19 09:38:00|20319.27|20199.27|20324.2|20204.2|20324.2|20204.2|20319.27|20199.27|10
1632044290000|2021-09-19 09:38:10|20324.47|20204.47|20325.01|20205.01|20325.81|20205.81|20324.47|20204.47|10
1632044300000|2021-09-19 09:38:20|20324.88|20204.88|20322.22|20202.22|20324.88|20204.88|20322.22|20202.22|10
1632044310000|2021-09-19 09:38:30|20321.91|20201.91|20322.07|20202.07|20322.36|20202.36|20321.75|20201.75|9
1632044320000|2021-09-19 09:38:40|20320.85|20200.85|20318.61|20198.61|20320.85|20200.85|20318.61|20198.61|10
1632044330000|2021-09-19 09:38:50|20318.54|20198.54|20319.35|20199.35|20319.35|20199.35|20318.54|20198.54|9
1632044340000|2021-09-19 09:39:00|20319.36|20199.36|20318.7|20198.7|20319.36|20199.36|20318.49|20198.49|8
1632044350000|2021-09-19 09:39:10|20318.9|20198.9|20317.84|20197.84|20319.06|20199.06|20317.76|20197.76|10
1632044360000|2021-09-19 09:39:20|20317.45|20197.45|20317.25|20197.25|20318.02|20198.02|20316.78|20196.78|10
1632044370000|2021-09-19 09:39:30|20317.12|20197.12|20314.44|20194.44|20317.12|20197.12|20314.38|20194.38|10
1632044380000|2021-09-19 09:39:40|20314.28|20194.28|20314.7|20194.7|20314.7|20194.7|20314.08|20194.08|9
1632044390000|2021-09-19 09:39:50|20314.65|20194.65|20314.73|20194.73|20314.99|20194.99|20314.65|20194.65|7
1632044400000|2021-09-19 09:40:00|20314.61|20194.61|20313.34|20193.34|20314.75|20194.75|20313.34|20193.34|9
1632044410000|2021-09-19 09:40:10|20313.71|20193.71|20314.45|20194.45|20315.44|20195.44|20313.71|20193.71|9
1632044420000|2021-09-19 09:40:20|20314.63|20194.63|20316.04|20196.04|20316.04|20196.04|20314.63|20194.63|9
1632044430000|2021-09-19 09:40:30|20316.29|20196.29|20316.35|20196.35|20316.35|20196.35|20316.12|20196.12|7
1632044440000|2021-09-19 09:40:40|20316.7|20196.7|20318.14|20198.14|20318.14|20198.14|20316.54|20196.54|10
1632044450000|2021-09-19 09:40:50|20318.13|20198.13|20318.81|20198.81|20318.81|20198.81|20318.13|20198.13|7
1632044460000|2021-09-19 09:41:00|20318.88|20198.88|20323.17|20203.17|20323.17|20203.17|20318.88|20198.88|9
1632044470000|2021-09-19 09:41:10|20323.14|20203.14|20325.07|20205.07|20325.07|20205.07|20323.14|20203.14|7
1632044480000|2021-09-19 09:41:20|20324.97|20204.97|20324.63|20204.63|20324.97|20204.97|20324.63|20204.63|9
1632044490000|2021-09-19 09:41:30|20325.16|20205.16|20326.51|20206.51|20326.51|20206.51|20325.16|20205.16|8
1632044500000|2021-09-19 09:41:40|20326.56|20206.56|20325.87|20205.87|20326.56|20206.56|20325.87|20205.87|8
1632044510000|2021-09-19 09:41:50|20326.24|20206.24|20326.26|20206.26|20326.26|20206.26|20325.57|20205.57|7
1632044520000|2021-09-19 09:42:00|20325.97|20205.97|20325.22|20205.22|20326.43|20206.43|20325.22|20205.22|7
1632044530000|2021-09-19 09:42:10|20324.59|20204.59|20324.78|20204.78|20324.78|20204.78|20324.43|20204.43|4
1632044540000|2021-09-19 09:42:20|20324.75|20204.75|20324.25|20204.25|20325.1|20205.1|20324.25|20204.25|8
1632044550000|2021-09-19 09:42:30|20324|20204|20322.76|20202.76|20324|20204|20322.36|20202.36|8
1632044560000|2021-09-19 09:42:40|20322.74|20202.74|20322.33|20202.33|20322.82|20202.82|20322.3|20202.3|8
1632044570000|2021-09-19 09:42:50|20322.4|20202.4|20322.81|20202.81|20323.33|20203.33|20322.28|20202.28|9
1632044580000|2021-09-19 09:43:00|20322.75|20202.75|20321.9|20201.9|20322.75|20202.75|20321.9|20201.9|9
1632044590000|2021-09-19 09:43:10|20321.83|20201.83|20322.27|20202.27|20322.27|20202.27|20321.5|20201.5|7
1632044600000|2021-09-19 09:43:20|20322.61|20202.61|20323.74|20203.74|20323.74|20203.74|20322.61|20202.61|8
1632044610000|2021-09-19 09:43:30|20323.76|20203.76|20324.02|20204.02|20324.05|20204.05|20323.55|20203.55|6
1632044620000|2021-09-19 09:43:40|20324.03|20204.03|20323.29|20203.29|20324.24|20204.24|20323.27|20203.27|10
1632044630000|2021-09-19 09:43:50|20323.08|20203.08|20322.93|20202.93|20323.36|20203.36|20322.75|20202.75|8
1632044640000|2021-09-19 09:44:00|20322.89|20202.89|20321.97|20201.97|20322.95|20202.95|20321.94|20201.94|10
1632044650000|2021-09-19 09:44:10|20321.84|20201.84|20322.75|20202.75|20322.75|20202.75|20321.74|20201.74|8
1632044660000|2021-09-19 09:44:20|20322.5|20202.5|20321.94|20201.94|20322.9|20202.9|20321.94|20201.94|10
1632044670000|2021-09-19 09:44:30|20322.4|20202.4|20322.33|20202.33|20322.48|20202.48|20321.95|20201.95|9
1632044680000|2021-09-19 09:44:40|20322.36|20202.36|20323.96|20203.96|20323.96|20203.96|20322.36|20202.36|8
1632044690000|2021-09-19 09:44:50|20323.98|20203.98|20324.01|20204.01|20324.07|20204.07|20323.87|20203.87|7
1632044700000|2021-09-19 09:45:00|20323.81|20203.81|20322.95|20202.95|20323.81|20203.81|20322.82|20202.82|7
1632044710000|2021-09-19 09:45:10|20323.18|20203.18|20324|20204|20324.7|20204.7|20323.16|20203.16|10
1632044720000|2021-09-19 09:45:20|20323.89|20203.89|20323.89|20203.89|20323.99|20203.99|20323.57|20203.57|10
1632044730000|2021-09-19 09:45:30|20323.99|20203.99|20325.49|20205.49|20325.49|20205.49|20323.99|20203.99|10
1632044740000|2021-09-19 09:45:40|20325.35|20205.35|20325.41|20205.41|20325.73|20205.73|20324.93|20204.93|10
1632044750000|2021-09-19 09:45:50|20325.28|20205.28|20325.06|20205.06|20325.8|20205.8|20325.06|20205.06|10
1632044760000|2021-09-19 09:46:00|20325.53|20205.53|20330.17|20210.17|20330.17|20210.17|20325.53|20205.53|10
1632044770000|2021-09-19 09:46:10|20330.69|20210.69|20333.11|20213.11|20333.14|20213.14|20330.46|20210.46|9
1632044780000|2021-09-19 09:46:20|20333.17|20213.17|20334.8|20214.8|20334.98|20214.98|20333.17|20213.17|10
1632044790000|2021-09-19 09:46:30|20334.91|20214.91|20335.32|20215.32|20335.47|20215.47|20334.91|20214.91|9
1632044800000|2021-09-19 09:46:40|20335.25|20215.25|20334.55|20214.55|20335.25|20215.25|20334.55|20214.55|9
1632044810000|2021-09-19 09:46:50|20334.39|20214.39|20335.36|20215.36|20335.36|20215.36|20334.39|20214.39|9
1632044820000|2021-09-19 09:47:00|20335.44|20215.44|20336.16|20216.16|20336.16|20216.16|20335.16|20215.16|10
1632044830000|2021-09-19 09:47:10|20336.37|20216.37|20336.73|20216.73|20336.73|20216.73|20336.37|20216.37|8
1632044840000|2021-09-19 09:47:20|20336.78|20216.78|20335.63|20215.63|20336.85|20216.85|20335.63|20215.63|10
1632044850000|2021-09-19 09:47:30|20335.51|20215.51|20335.62|20215.62|20336.29|20216.29|20335.4|20215.4|10
1632044860000|2021-09-19 09:47:40|20335.5|20215.5|20335.84|20215.84|20335.84|20215.84|20335.34|20215.34|9
1632044870000|2021-09-19 09:47:50|20336.03|20216.03|20336.92|20216.92|20336.92|20216.92|20335.37|20215.37|10
1632044880000|2021-09-19 09:48:00|20337.2|20217.2|20338.31|20218.31|20338.31|20218.31|20337.2|20217.2|10
1632044890000|2021-09-19 09:48:10|20339.1|20219.1|20338.88|20218.88|20339.86|20219.86|20338.88|20218.88|10
1632044900000|2021-09-19 09:48:20|20339.03|20219.03|20340.52|20220.52|20340.54|20220.54|20339.03|20219.03|8
1632044910000|2021-09-19 09:48:30|20340.35|20220.35|20338.38|20218.38|20340.35|20220.35|20338.38|20218.38|9
1632044920000|2021-09-19 09:48:40|20338.53|20218.53|20336.41|20216.41|20338.6|20218.6|20336.41|20216.41|10
1632044930000|2021-09-19 09:48:50|20336.16|20216.16|20334.67|20214.67|20336.16|20216.16|20334.66|20214.66|10
1632044940000|2021-09-19 09:49:00|20335.72|20215.72|20334.06|20214.06|20335.72|20215.72|20333.89|20213.89|8
1632044950000|2021-09-19 09:49:10|20333.24|20213.24|20330.96|20210.96|20333.76|20213.76|20330.96|20210.96|10
1632044960000|2021-09-19 09:49:20|20330.97|20210.97|20331.26|20211.26|20331.34|20211.34|20330.39|20210.39|10
1632044970000|2021-09-19 09:49:30|20331.13|20211.13|20331.71|20211.71|20332.88|20212.88|20330.46|20210.46|9
1632044980000|2021-09-19 09:49:40|20331.04|20211.04|20330.27|20210.27|20331.04|20211.04|20330.15|20210.15|9
1632044990000|2021-09-19 09:49:50|20330.24|20210.24|20330.26|20210.26|20330.52|20210.52|20330.24|20210.24|8
1632045000000|2021-09-19 09:50:00|20330.25|20210.25|20330.82|20210.82|20331.55|20211.55|20330.08|20210.08|8
1632045010000|2021-09-19 09:50:10|20330.74|20210.74|20330.61|20210.61|20330.74|20210.74|20330.61|20210.61|6
1632045020000|2021-09-19 09:50:20|20330.52|20210.52|20330.57|20210.57|20330.82|20210.82|20330.52|20210.52|7
1632045030000|2021-09-19 09:50:30|20330.39|20210.39|20330.74|20210.74|20330.74|20210.74|20330.08|20210.08|7
1632045040000|2021-09-19 09:50:40|20330.92|20210.92|20334.77|20214.77|20334.82|20214.82|20330.83|20210.83|10
1632045050000|2021-09-19 09:50:50|20334.95|20214.95|20336.33|20216.33|20336.59|20216.59|20334.95|20214.95|7
1632045060000|2021-09-19 09:51:00|20336.25|20216.25|20337.58|20217.58|20337.58|20217.58|20335.82|20215.82|9
1632045070000|2021-09-19 09:51:10|20337.31|20217.31|20338.27|20218.27|20338.34|20218.34|20337.31|20217.31|9
1632045080000|2021-09-19 09:51:20|20338.16|20218.16|20338.71|20218.71|20339.05|20219.05|20338.16|20218.16|10
1632045090000|2021-09-19 09:51:30|20338.35|20218.35|20336.86|20216.86|20338.35|20218.35|20336.69|20216.69|9
1632045100000|2021-09-19 09:51:40|20336.8|20216.8|20337.11|20217.11|20337.11|20217.11|20336.67|20216.67|8
1632045110000|2021-09-19 09:51:50|20336.96|20216.96|20337.12|20217.12|20337.4|20217.4|20336.26|20216.26|8
1632045120000|2021-09-19 09:52:00|20336.07|20216.07|20335.02|20215.02|20336.07|20216.07|20335.02|20215.02|10
1632045130000|2021-09-19 09:52:10|20334.91|20214.91|20336.78|20216.78|20336.78|20216.78|20334.57|20214.57|8
1632045140000|2021-09-19 09:52:20|20337.08|20217.08|20335.92|20215.92|20337.51|20217.51|20335.92|20215.92|9
1632045150000|2021-09-19 09:52:30|20335.58|20215.58|20335.17|20215.17|20335.58|20215.58|20334.83|20214.83|9
1632045160000|2021-09-19 09:52:40|20335.07|20215.07|20335.88|20215.88|20335.88|20215.88|20335.06|20215.06|7
1632045170000|2021-09-19 09:52:50|20335.82|20215.82|20335.78|20215.78|20336.04|20216.04|20335.74|20215.74|6
1632045180000|2021-09-19 09:53:00|20335.79|20215.79|20335.97|20215.97|20336.18|20216.18|20335.65|20215.65|8
1632045190000|2021-09-19 09:53:10|20337.19|20217.19|20336.63|20216.63|20337.92|20217.92|20336.63|20216.63|9
1632045200000|2021-09-19 09:53:20|20336.21|20216.21|20333.57|20213.57|20336.21|20216.21|20333.57|20213.57|10
1632045210000|2021-09-19 09:53:30|20332.77|20212.77|20332.37|20212.37|20332.92|20212.92|20332.37|20212.37|9
1632045220000|2021-09-19 09:53:40|20332.44|20212.44|20332.08|20212.08|20332.44|20212.44|20332.04|20212.04|9
1632045230000|2021-09-19 09:53:50|20331.85|20211.85|20330.62|20210.62|20331.87|20211.87|20330.62|20210.62|9
1632045240000|2021-09-19 09:54:00|20330.41|20210.41|20329.69|20209.69|20330.41|20210.41|20329.35|20209.35|7
1632045250000|2021-09-19 09:54:10|20329.64|20209.64|20328.47|20208.47|20329.76|20209.76|20328.41|20208.41|7
1632045260000|2021-09-19 09:54:20|20328.46|20208.46|20328.41|20208.41|20328.56|20208.56|20327.24|20207.24|9
1632045270000|2021-09-19 09:54:30|20328.44|20208.44|20328.15|20208.15|20328.44|20208.44|20327.75|20207.75|10
1632045280000|2021-09-19 09:54:40|20328.26|20208.26|20327.71|20207.71|20328.34|20208.34|20327.71|20207.71|6
1632045290000|2021-09-19 09:54:50|20327.75|20207.75|20327.14|20207.14|20328.1|20208.1|20327|20207|10
1632045300000|2021-09-19 09:55:00|20327.13|20207.13|20327.44|20207.44|20327.52|20207.52|20326.62|20206.62|9
1632045310000|2021-09-19 09:55:10|20327.55|20207.55|20326.48|20206.48|20327.55|20207.55|20326.25|20206.25|9
1632045320000|2021-09-19 09:55:20|20326.68|20206.68|20329.54|20209.54|20329.54|20209.54|20326.68|20206.68|9
1632045330000|2021-09-19 09:55:30|20330.52|20210.52|20331.36|20211.36|20331.86|20211.86|20330.52|20210.52|9
1632045340000|2021-09-19 09:55:40|20331.92|20211.92|20332.25|20212.25|20332.25|20212.25|20331.92|20211.92|6
1632045350000|2021-09-19 09:55:50|20332.33|20212.33|20331.21|20211.21|20332.47|20212.47|20331.04|20211.04|8
1632045360000|2021-09-19 09:56:00|20330.92|20210.92|20332.69|20212.69|20332.69|20212.69|20330.68|20210.68|7
1632045370000|2021-09-19 09:56:10|20332.8|20212.8|20332.39|20212.39|20332.8|20212.8|20332.03|20212.03|9
1632045380000|2021-09-19 09:56:20|20332.2|20212.2|20331.27|20211.27|20332.2|20212.2|20331.27|20211.27|6
1632045390000|2021-09-19 09:56:30|20331.45|20211.45|20331.84|20211.84|20331.98|20211.98|20331.45|20211.45|6
1632045400000|2021-09-19 09:56:40|20330.78|20210.78|20330.9|20210.9|20331.31|20211.31|20330.62|20210.62|9
1632045410000|2021-09-19 09:56:50|20331.04|20211.04|20331.09|20211.09|20331.3|20211.3|20330.91|20210.91|9
1632045420000|2021-09-19 09:57:00|20331.05|20211.05|20330.63|20210.63|20331.05|20211.05|20330.63|20210.63|6
1632045430000|2021-09-19 09:57:10|20331.84|20211.84|20331.25|20211.25|20331.84|20211.84|20331.19|20211.19|7
1632045440000|2021-09-19 09:57:20|20331.4|20211.4|20331.16|20211.16|20331.4|20211.4|20331.16|20211.16|2
1632045450000|2021-09-19 09:57:30|20331.03|20211.03|20329.35|20209.35|20331.25|20211.25|20329.35|20209.35|8
1632045460000|2021-09-19 09:57:40|20329.21|20209.21|20331.01|20211.01|20331.01|20211.01|20329.02|20209.02|8
1632045470000|2021-09-19 09:57:50|20331.13|20211.13|20331.91|20211.91|20332|20212|20331|20211|7
1632045480000|2021-09-19 09:58:00|20331.61|20211.61|20330.37|20210.37|20331.9|20211.9|20330.37|20210.37|8
1632045490000|2021-09-19 09:58:10|20330.5|20210.5|20330.46|20210.46|20330.52|20210.52|20330.38|20210.38|6
1632045500000|2021-09-19 09:58:20|20330.01|20210.01|20331.51|20211.51|20331.81|20211.81|20329.85|20209.85|10
1632045510000|2021-09-19 09:58:30|20331.56|20211.56|20331.23|20211.23|20331.56|20211.56|20331.08|20211.08|6
1632045520000|2021-09-19 09:58:40|20331.04|20211.04|20329.51|20209.51|20331.04|20211.04|20329.51|20209.51|10
1632045530000|2021-09-19 09:58:50|20329.43|20209.43|20329.65|20209.65|20329.79|20209.79|20329.04|20209.04|7
1632045540000|2021-09-19 09:59:00|20329.4|20209.4|20328.91|20208.91|20329.4|20209.4|20328.91|20208.91|7
1632045550000|2021-09-19 09:59:10|20328.36|20208.36|20326.57|20206.57|20328.36|20208.36|20326.57|20206.57|7
1632045560000|2021-09-19 09:59:20|20325.95|20205.95|20325.31|20205.31|20325.95|20205.95|20324.95|20204.95|8
1632045570000|2021-09-19 09:59:30|20324.45|20204.45|20323.41|20203.41|20324.54|20204.54|20323.41|20203.41|7
1632045580000|2021-09-19 09:59:40|20323.25|20203.25|20321|20201|20323.25|20203.25|20321|20201|7
1632045590000|2021-09-19 09:59:50|20321.32|20201.32|20318.96|20198.96|20321.32|20201.32|20318.96|20198.96|10
1632045600000|2021-09-19 10:00:00|20318.25|20198.25|20318.47|20198.47|20318.53|20198.53|20316.53|20196.53|9
1632045610000|2021-09-19 10:00:10|20318.98|20198.98|20322.65|20202.65|20322.65|20202.65|20318.98|20198.98|10
1632045620000|2021-09-19 10:00:20|20322.89|20202.89|20327.28|20207.28|20327.28|20207.28|20322.89|20202.89|10
1632045630000|2021-09-19 10:00:30|20327.14|20207.14|20327.92|20207.92|20328.02|20208.02|20326.98|20206.98|8
1632045640000|2021-09-19 10:00:40|20328.24|20208.24|20328.42|20208.42|20328.78|20208.78|20327.89|20207.89|9
1632045650000|2021-09-19 10:00:50|20328.38|20208.38|20326.65|20206.65|20328.4|20208.4|20326.65|20206.65|10
1632045660000|2021-09-19 10:01:00|20326.44|20206.44|20326.95|20206.95|20326.99|20206.99|20325.62|20205.62|10
1632045670000|2021-09-19 10:01:10|20325.81|20205.81|20322.04|20202.04|20325.81|20205.81|20322.04|20202.04|9
1632045680000|2021-09-19 10:01:20|20321.36|20201.36|20321.95|20201.95|20321.95|20201.95|20320.84|20200.84|10
1632045690000|2021-09-19 10:01:30|20321.38|20201.38|20322.79|20202.79|20323.1|20203.1|20321.38|20201.38|6
1632045700000|2021-09-19 10:01:40|20323|20203|20323.97|20203.97|20323.97|20203.97|20322.77|20202.77|8
1632045710000|2021-09-19 10:01:50|20323.69|20203.69|20323.2|20203.2|20324.15|20204.15|20322.78|20202.78|8
1632045720000|2021-09-19 10:02:00|20323.07|20203.07|20323.9|20203.9|20324.07|20204.07|20322.79|20202.79|10
1632045730000|2021-09-19 10:02:10|20323.91|20203.91|20323.31|20203.31|20324.14|20204.14|20323.24|20203.24|8
1632045740000|2021-09-19 10:02:20|20323.28|20203.28|20322.2|20202.2|20323.28|20203.28|20322.2|20202.2|6
1632045750000|2021-09-19 10:02:30|20321.44|20201.44|20317.95|20197.95|20321.44|20201.44|20317.95|20197.95|10
1632045760000|2021-09-19 10:02:40|20317.83|20197.83|20317.41|20197.41|20318.37|20198.37|20317.25|20197.25|10
1632045770000|2021-09-19 10:02:50|20317.23|20197.23|20314.77|20194.77|20317.23|20197.23|20314.77|20194.77|8
1632045780000|2021-09-19 10:03:00|20313.51|20193.51|20312.51|20192.51|20313.51|20193.51|20312.51|20192.51|7
1632045790000|2021-09-19 10:03:10|20312.35|20192.35|20313.37|20193.37|20313.37|20193.37|20311.81|20191.81|9
1632045800000|2021-09-19 10:03:20|20314.35|20194.35|20320.07|20200.07|20320.07|20200.07|20314.35|20194.35|10
1632045810000|2021-09-19 10:03:30|20319.82|20199.82|20320.47|20200.47|20320.74|20200.74|20319.82|20199.82|10
1632045820000|2021-09-19 10:03:40|20320.49|20200.49|20321.79|20201.79|20321.79|20201.79|20320.49|20200.49|10
1632045830000|2021-09-19 10:03:50|20322.04|20202.04|20322.74|20202.74|20322.93|20202.93|20322.04|20202.04|10
1632045840000|2021-09-19 10:04:00|20322.92|20202.92|20323.11|20203.11|20324.12|20204.12|20322.92|20202.92|8
1632045850000|2021-09-19 10:04:10|20323.16|20203.16|20323.56|20203.56|20324.24|20204.24|20323.01|20203.01|9
1632045860000|2021-09-19 10:04:20|20323.22|20203.22|20323|20203|20323.36|20203.36|20323|20203|9
1632045870000|2021-09-19 10:04:30|20323.02|20203.02|20321.11|20201.11|20323.02|20203.02|20321.11|20201.11|8
1632045880000|2021-09-19 10:04:40|20322.63|20202.63|20322.57|20202.57|20322.63|20202.63|20322.28|20202.28|8
1632045890000|2021-09-19 10:04:50|20322.56|20202.56|20325.03|20205.03|20325.03|20205.03|20322.48|20202.48|8
1632045900000|2021-09-19 10:05:00|20324.58|20204.58|20324.82|20204.82|20325.46|20205.46|20324.58|20204.58|10
1632045910000|2021-09-19 10:05:10|20324.98|20204.98|20325.93|20205.93|20326.61|20206.61|20324.98|20204.98|10
1632045920000|2021-09-19 10:05:20|20326.12|20206.12|20327.75|20207.75|20327.75|20207.75|20326.12|20206.12|7
1632045930000|2021-09-19 10:05:30|20327.76|20207.76|20325.67|20205.67|20327.92|20207.92|20325.67|20205.67|9
1632045940000|2021-09-19 10:05:40|20325.55|20205.55|20324.92|20204.92|20325.55|20205.55|20324.92|20204.92|9
1632045950000|2021-09-19 10:05:50|20325.66|20205.66|20323.69|20203.69|20325.66|20205.66|20323.69|20203.69|10
1632045960000|2021-09-19 10:06:00|20323.71|20203.71|20325.14|20205.14|20325.14|20205.14|20323.45|20203.45|10
1632045970000|2021-09-19 10:06:10|20324.99|20204.99|20323.88|20203.88|20324.99|20204.99|20323.88|20203.88|8
1632045980000|2021-09-19 10:06:20|20324.33|20204.33|20323.81|20203.81|20324.33|20204.33|20323.64|20203.64|8
1632045990000|2021-09-19 10:06:30|20323.65|20203.65|20324.57|20204.57|20324.57|20204.57|20323.48|20203.48|10
1632046000000|2021-09-19 10:06:40|20324.62|20204.62|20324.75|20204.75|20324.79|20204.79|20324.62|20204.62|7
1632046010000|2021-09-19 10:06:50|20324.63|20204.63|20325.26|20205.26|20325.26|20205.26|20324.63|20204.63|8
1632046020000|2021-09-19 10:07:00|20324.43|20204.43|20324.82|20204.82|20324.82|20204.82|20323.8|20203.8|7
1632046030000|2021-09-19 10:07:10|20324.81|20204.81|20325.06|20205.06|20325.2|20205.2|20324.68|20204.68|7
1632046040000|2021-09-19 10:07:20|20325.34|20205.34|20325.95|20205.95|20325.95|20205.95|20325.34|20205.34|9
1632046050000|2021-09-19 10:07:30|20325.97|20205.97|20324.79|20204.79|20325.97|20205.97|20324.63|20204.63|8
1632046060000|2021-09-19 10:07:40|20324.74|20204.74|20322.32|20202.32|20324.74|20204.74|20322.32|20202.32|9
1632046070000|2021-09-19 10:07:50|20322.35|20202.35|20319.73|20199.73|20322.35|20202.35|20319.59|20199.59|9
1632046080000|2021-09-19 10:08:00|20319.62|20199.62|20318.44|20198.44|20320.42|20200.42|20318.28|20198.28|8
1632046090000|2021-09-19 10:08:10|20317.77|20197.77|20316.01|20196.01|20317.77|20197.77|20316.01|20196.01|9
1632046100000|2021-09-19 10:08:20|20315.92|20195.92|20315.19|20195.19|20315.92|20195.92|20315.19|20195.19|8
1632046110000|2021-09-19 10:08:30|20314.34|20194.34|20314.07|20194.07|20314.34|20194.34|20313.73|20193.73|8
1632046120000|2021-09-19 10:08:40|20314.05|20194.05|20313.55|20193.55|20314.05|20194.05|20313.49|20193.49|6
1632046130000|2021-09-19 10:08:50|20313.54|20193.54|20311.38|20191.38|20313.54|20193.54|20311.23|20191.23|8
1632046140000|2021-09-19 10:09:00|20311.39|20191.39|20310.81|20190.81|20311.39|20191.39|20310.49|20190.49|8
1632046150000|2021-09-19 10:09:10|20310.46|20190.46|20308.67|20188.67|20310.46|20190.46|20308.67|20188.67|9
1632046160000|2021-09-19 10:09:20|20308.03|20188.03|20303.37|20183.37|20308.03|20188.03|20303.37|20183.37|10
1632046170000|2021-09-19 10:09:30|20303.11|20183.11|20300.18|20180.18|20303.11|20183.11|20300.18|20180.18|9
1632046180000|2021-09-19 10:09:40|20299.98|20179.98|20298.77|20178.77|20300.04|20180.04|20298.77|20178.77|10
1632046190000|2021-09-19 10:09:50|20298.42|20178.42|20298.88|20178.88|20298.88|20178.88|20298.32|20178.32|7
1632046200000|2021-09-19 10:10:00|20298.96|20178.96|20295.22|20175.22|20299.03|20179.03|20295.22|20175.22|10
1632046210000|2021-09-19 10:10:10|20294.62|20174.62|20294.08|20174.08|20295.41|20175.41|20293.84|20173.84|10
1632046220000|2021-09-19 10:10:20|20294.53|20174.53|20296.84|20176.84|20296.95|20176.95|20294.53|20174.53|9
1632046230000|2021-09-19 10:10:30|20297.1|20177.1|20296.95|20176.95|20297.11|20177.11|20296.78|20176.78|7
1632046240000|2021-09-19 10:10:40|20297.29|20177.29|20297.07|20177.07|20297.31|20177.31|20296.57|20176.57|8
1632046250000|2021-09-19 10:10:50|20297.15|20177.15|20297.87|20177.87|20298.19|20178.19|20297.15|20177.15|9
1632046260000|2021-09-19 10:11:00|20297.67|20177.67|20298.14|20178.14|20298.59|20178.59|20297.66|20177.66|9
1632046270000|2021-09-19 10:11:10|20298.13|20178.13|20297.81|20177.81|20298.3|20178.3|20297.78|20177.78|10
1632046280000|2021-09-19 10:11:20|20297.54|20177.54|20295.88|20175.88|20297.54|20177.54|20295.88|20175.88|7
1632046290000|2021-09-19 10:11:30|20295.8|20175.8|20292.68|20172.68|20295.8|20175.8|20292.66|20172.66|10
1632046300000|2021-09-19 10:11:40|20292.78|20172.78|20293.75|20173.75|20293.75|20173.75|20292.78|20172.78|8
1632046310000|2021-09-19 10:11:50|20293.76|20173.76|20292.68|20172.68|20293.76|20173.76|20292.68|20172.68|9
1632046320000|2021-09-19 10:12:00|20292.78|20172.78|20293.46|20173.46|20293.46|20173.46|20292.46|20172.46|9
1632046330000|2021-09-19 10:12:10|20293.78|20173.78|20294.27|20174.27|20294.27|20174.27|20293.78|20173.78|8
1632046340000|2021-09-19 10:12:20|20294.71|20174.71|20293.97|20173.97|20294.72|20174.72|20293.97|20173.97|6
1632046350000|2021-09-19 10:12:30|20293.92|20173.92|20293.53|20173.53|20293.92|20173.92|20293.52|20173.52|9
1632046360000|2021-09-19 10:12:40|20293.44|20173.44|20292.9|20172.9|20293.52|20173.52|20292.9|20172.9|9
1632046370000|2021-09-19 10:12:50|20292.91|20172.91|20292.7|20172.7|20293.43|20173.43|20292.7|20172.7|9
1632046380000|2021-09-19 10:13:00|20292.03|20172.03|20289.28|20169.28|20292.03|20172.03|20289.28|20169.28|10
1632046390000|2021-09-19 10:13:10|20289.98|20169.98|20289.37|20169.37|20289.98|20169.98|20289.09|20169.09|10
1632046400000|2021-09-19 10:13:20|20289.32|20169.32|20288.59|20168.59|20289.67|20169.67|20288.59|20168.59|9
1632046410000|2021-09-19 10:13:30|20288.61|20168.61|20289.42|20169.42|20289.42|20169.42|20288.57|20168.57|8
1632046420000|2021-09-19 10:13:40|20289.33|20169.33|20289.2|20169.2|20289.48|20169.48|20289.05|20169.05|10
1632046430000|2021-09-19 10:13:50|20289.08|20169.08|20288.57|20168.57|20289.32|20169.32|20288.15|20168.15|10
1632046440000|2021-09-19 10:14:00|20288.5|20168.5|20284.44|20164.44|20288.74|20168.74|20284.43|20164.43|10
1632046450000|2021-09-19 10:14:10|20284.36|20164.36|20284.18|20164.18|20284.36|20164.36|20283.89|20163.89|10
1632046460000|2021-09-19 10:14:20|20284.21|20164.21|20282.45|20162.45|20284.21|20164.21|20281.95|20161.95|10
1632046470000|2021-09-19 10:14:30|20282.56|20162.56|20281.02|20161.02|20282.62|20162.62|20281.02|20161.02|10
1632046480000|2021-09-19 10:14:40|20280.91|20160.91|20280.67|20160.67|20280.91|20160.91|20280.19|20160.19|9
1632046490000|2021-09-19 10:14:50|20281.04|20161.04|20276.87|20156.87|20281.49|20161.49|20276.87|20156.87|10
1632046500000|2021-09-19 10:15:00|20276.27|20156.27|20273.82|20153.82|20276.9|20156.9|20273.82|20153.82|10
1632046510000|2021-09-19 10:15:10|20273.13|20153.13|20269.67|20149.67|20273.13|20153.13|20269.67|20149.67|10
1632046520000|2021-09-19 10:15:20|20268.59|20148.59|20263.53|20143.53|20268.59|20148.59|20263.53|20143.53|9
1632046530000|2021-09-19 10:15:30|20263.49|20143.49|20262.34|20142.34|20263.49|20143.49|20262.34|20142.34|8
1632046540000|2021-09-19 10:15:40|20262.48|20142.48|20259.13|20139.13|20262.48|20142.48|20259.03|20139.03|9
1632046550000|2021-09-19 10:15:50|20258.97|20138.97|20258.39|20138.39|20259.13|20139.13|20258.35|20138.35|9
1632046560000|2021-09-19 10:16:00|20258.37|20138.37|20257.62|20137.62|20259.34|20139.34|20257.45|20137.45|9
1632046570000|2021-09-19 10:16:10|20257.69|20137.69|20258.81|20138.81|20258.81|20138.81|20257.69|20137.69|9
1632046580000|2021-09-19 10:16:20|20258.92|20138.92|20260.15|20140.15|20260.21|20140.21|20258.92|20138.92|9
1632046590000|2021-09-19 10:16:30|20260.57|20140.57|20261.73|20141.73|20261.73|20141.73|20260.57|20140.57|10
1632046600000|2021-09-19 10:16:40|20262.8|20142.8|20265.69|20145.69|20265.69|20145.69|20262.8|20142.8|10
1632046610000|2021-09-19 10:16:50|20266.19|20146.19|20270.29|20150.29|20270.48|20150.48|20266.19|20146.19|10
1632046620000|2021-09-19 10:17:00|20270.3|20150.3|20267.22|20147.22|20270.62|20150.62|20267.15|20147.15|10
1632046630000|2021-09-19 10:17:10|20266.97|20146.97|20266.37|20146.37|20266.97|20146.97|20266.04|20146.04|9
1632046640000|2021-09-19 10:17:20|20266.25|20146.25|20264.94|20144.94|20266.25|20146.25|20264.94|20144.94|10
1632046650000|2021-09-19 10:17:30|20264.88|20144.88|20263.89|20143.89|20265.67|20145.67|20263.44|20143.44|10
1632046660000|2021-09-19 10:17:40|20263.94|20143.94|20264.24|20144.24|20264.24|20144.24|20262.94|20142.94|10
1632046670000|2021-09-19 10:17:50|20264.5|20144.5|20265.83|20145.83|20266.07|20146.07|20264.45|20144.45|8
1632046680000|2021-09-19 10:18:00|20266.92|20146.92|20268.65|20148.65|20268.8|20148.8|20266.92|20146.92|9
1632046690000|2021-09-19 10:18:10|20269.23|20149.23|20270.42|20150.42|20270.42|20150.42|20268.93|20148.93|9
1632046700000|2021-09-19 10:18:20|20270.47|20150.47|20270.88|20150.88|20271.06|20151.06|20269.85|20149.85|10
1632046710000|2021-09-19 10:18:30|20271.15|20151.15|20269.51|20149.51|20271.98|20151.98|20269.51|20149.51|8
1632046720000|2021-09-19 10:18:40|20269.61|20149.61|20270.54|20150.54|20270.79|20150.79|20269.59|20149.59|9
1632046730000|2021-09-19 10:18:50|20269.86|20149.86|20267.81|20147.81|20270.11|20150.11|20267.81|20147.81|10
1632046740000|2021-09-19 10:19:00|20268.27|20148.27|20268.78|20148.78|20269.22|20149.22|20268.12|20148.12|9
1632046750000|2021-09-19 10:19:10|20268.66|20148.66|20269.1|20149.1|20269.23|20149.23|20268.66|20148.66|8
1632046760000|2021-09-19 10:19:20|20269.18|20149.18|20270.78|20150.78|20270.78|20150.78|20269.16|20149.16|9
1632046770000|2021-09-19 10:19:30|20270.76|20150.76|20271.13|20151.13|20271.3|20151.3|20270.76|20150.76|8
1632046780000|2021-09-19 10:19:40|20271.15|20151.15|20269.21|20149.21|20271.55|20151.55|20269.15|20149.15|10
1632046790000|2021-09-19 10:19:50|20268.51|20148.51|20267.83|20147.83|20269.31|20149.31|20267.77|20147.77|9
1632046800000|2021-09-19 10:20:00|20268.31|20148.31|20269.45|20149.45|20269.45|20149.45|20268.16|20148.16|9
1632046810000|2021-09-19 10:20:10|20269.42|20149.42|20269.23|20149.23|20269.42|20149.42|20269.02|20149.02|8
1632046820000|2021-09-19 10:20:20|20269.46|20149.46|20271.93|20151.93|20271.93|20151.93|20268.95|20148.95|10
1632046830000|2021-09-19 10:20:30|20271.96|20151.96|20272.54|20152.54|20273.06|20153.06|20271.96|20151.96|8
1632046840000|2021-09-19 10:20:40|20272.41|20152.41|20271.26|20151.26|20272.41|20152.41|20270.89|20150.89|9
1632046850000|2021-09-19 10:20:50|20271.17|20151.17|20271.61|20151.61|20271.61|20151.61|20270.72|20150.72|7
1632046860000|2021-09-19 10:21:00|20271.57|20151.57|20271.14|20151.14|20271.68|20151.68|20270.87|20150.87|9
1632046870000|2021-09-19 10:21:10|20271.48|20151.48|20271.67|20151.67|20271.81|20151.81|20271.41|20151.41|10
1632046880000|2021-09-19 10:21:20|20271.8|20151.8|20271.44|20151.44|20272.1|20152.1|20271.44|20151.44|9
1632046890000|2021-09-19 10:21:30|20271.35|20151.35|20271.18|20151.18|20271.35|20151.35|20270.89|20150.89|8
1632046900000|2021-09-19 10:21:40|20271.73|20151.73|20271.97|20151.97|20271.97|20151.97|20271.05|20151.05|10
1632046910000|2021-09-19 10:21:50|20271.79|20151.79|20271.86|20151.86|20271.99|20151.99|20271.7|20151.7|8
1632046920000|2021-09-19 10:22:00|20271.78|20151.78|20273.18|20153.18|20273.18|20153.18|20271.62|20151.62|9
1632046930000|2021-09-19 10:22:10|20272.9|20152.9|20273.28|20153.28|20274.23|20154.23|20272.9|20152.9|7
1632046940000|2021-09-19 10:22:20|20273.12|20153.12|20274.33|20154.33|20274.5|20154.5|20273.06|20153.06|8
1632046950000|2021-09-19 10:22:30|20273.87|20153.87|20273.3|20153.3|20274|20154|20273.3|20153.3|8
1632046960000|2021-09-19 10:22:40|20273.38|20153.38|20273.93|20153.93|20274.14|20154.14|20273.37|20153.37|10
1632046970000|2021-09-19 10:22:50|20273.91|20153.91|20273.91|20153.91|20274.06|20154.06|20273.71|20153.71|8
1632046980000|2021-09-19 10:23:00|20273.94|20153.94|20273.18|20153.18|20274.53|20154.53|20273.18|20153.18|6
1632046990000|2021-09-19 10:23:10|20272.86|20152.86|20274.42|20154.42|20274.42|20154.42|20272.72|20152.72|9
1632047000000|2021-09-19 10:23:20|20274.56|20154.56|20273.43|20153.43|20274.8|20154.8|20273.28|20153.28|8
1632047010000|2021-09-19 10:23:30|20273.76|20153.76|20272.86|20152.86|20273.76|20153.76|20272.7|20152.7|9
1632047020000|2021-09-19 10:23:40|20272.54|20152.54|20271.89|20151.89|20272.7|20152.7|20271.89|20151.89|10
1632047030000|2021-09-19 10:23:50|20271.9|20151.9|20271.38|20151.38|20271.9|20151.9|20270.99|20150.99|7
1632047040000|2021-09-19 10:24:00|20271.18|20151.18|20272.57|20152.57|20272.57|20152.57|20271.18|20151.18|5
1632047050000|2021-09-19 10:24:10|20271.93|20151.93|20270.5|20150.5|20271.93|20151.93|20270.19|20150.19|7
1632047060000|2021-09-19 10:24:20|20270.27|20150.27|20270.01|20150.01|20270.27|20150.27|20270.01|20150.01|5
1632047070000|2021-09-19 10:24:30|20269.94|20149.94|20269.87|20149.87|20270.06|20150.06|20269.73|20149.73|9
1632047080000|2021-09-19 10:24:40|20269.67|20149.67|20269.08|20149.08|20269.67|20149.67|20269.08|20149.08|7
1632047090000|2021-09-19 10:24:50|20269.26|20149.26|20267.36|20147.36|20269.48|20149.48|20267.36|20147.36|10
1632047100000|2021-09-19 10:25:00|20268.04|20148.04|20267.56|20147.56|20268.04|20148.04|20266.98|20146.98|9
1632047110000|2021-09-19 10:25:10|20267.54|20147.54|20265.57|20145.57|20267.54|20147.54|20265.57|20145.57|10
1632047120000|2021-09-19 10:25:20|20265.48|20145.48|20264.24|20144.24|20265.48|20145.48|20264.24|20144.24|9
1632047130000|2021-09-19 10:25:30|20263.91|20143.91|20263.62|20143.62|20264.03|20144.03|20263.62|20143.62|5
1632047140000|2021-09-19 10:25:40|20263.93|20143.93|20262.73|20142.73|20264.12|20144.12|20262.73|20142.73|10
1632047150000|2021-09-19 10:25:50|20262.51|20142.51|20262.99|20142.99|20263.18|20143.18|20262.51|20142.51|8
1632047160000|2021-09-19 10:26:00|20263.07|20143.07|20263.95|20143.95|20264.06|20144.06|20263.07|20143.07|10
1632047170000|2021-09-19 10:26:10|20263.9|20143.9|20265.3|20145.3|20265.32|20145.32|20263.7|20143.7|10
1632047180000|2021-09-19 10:26:20|20265.07|20145.07|20267.41|20147.41|20267.41|20147.41|20265.07|20145.07|9
1632047190000|2021-09-19 10:26:30|20267.43|20147.43|20267.63|20147.63|20268.37|20148.37|20267.25|20147.25|10
1632047200000|2021-09-19 10:26:40|20267.69|20147.69|20269.1|20149.1|20269.1|20149.1|20267.69|20147.69|8
1632047210000|2021-09-19 10:26:50|20268.59|20148.59|20269.38|20149.38|20269.78|20149.78|20268.59|20148.59|10
1632047220000|2021-09-19 10:27:00|20269.28|20149.28|20269.62|20149.62|20269.62|20149.62|20269.28|20149.28|9
1632047230000|2021-09-19 10:27:10|20269.45|20149.45|20268.75|20148.75|20269.45|20149.45|20268.58|20148.58|8
1632047240000|2021-09-19 10:27:20|20268.71|20148.71|20267.34|20147.34|20269.15|20149.15|20267.34|20147.34|8
1632047250000|2021-09-19 10:27:30|20267.36|20147.36|20266.55|20146.55|20267.36|20147.36|20266.24|20146.24|10
1632047260000|2021-09-19 10:27:40|20266.8|20146.8|20265.55|20145.55|20266.8|20146.8|20264.95|20144.95|10
1632047270000|2021-09-19 10:27:50|20265.8|20145.8|20265.36|20145.36|20266.18|20146.18|20265.08|20145.08|9
1632047280000|2021-09-19 10:28:00|20265.25|20145.25|20264.85|20144.85|20265.28|20145.28|20264.58|20144.58|10
1632047290000|2021-09-19 10:28:10|20265.72|20145.72|20265.25|20145.25|20265.88|20145.88|20265.11|20145.11|9
1632047300000|2021-09-19 10:28:20|20265.91|20145.91|20267.02|20147.02|20267.02|20147.02|20265.91|20145.91|7
1632047310000|2021-09-19 10:28:30|20267.11|20147.11|20268.43|20148.43|20268.43|20148.43|20267.11|20147.11|10
1632047320000|2021-09-19 10:28:40|20268.44|20148.44|20267.2|20147.2|20268.44|20148.44|20267.2|20147.2|9
1632047330000|2021-09-19 10:28:50|20267.12|20147.12|20265.57|20145.57|20267.12|20147.12|20265.3|20145.3|10
1632047340000|2021-09-19 10:29:00|20265.54|20145.54|20265.17|20145.17|20265.54|20145.54|20264.78|20144.78|9
1632047350000|2021-09-19 10:29:10|20265.92|20145.92|20267.14|20147.14|20267.14|20147.14|20265.92|20145.92|10
1632047360000|2021-09-19 10:29:20|20268.02|20148.02|20270.8|20150.8|20270.8|20150.8|20268.02|20148.02|10
1632047370000|2021-09-19 10:29:30|20271.67|20151.67|20272.18|20152.18|20272.28|20152.28|20271.31|20151.31|10
1632047380000|2021-09-19 10:29:40|20272.29|20152.29|20272.57|20152.57|20272.57|20152.57|20272.29|20152.29|8
1632047390000|2021-09-19 10:29:50|20272.61|20152.61|20273.14|20153.14|20273.14|20153.14|20272.38|20152.38|10
1632047400000|2021-09-19 10:30:00|20273.06|20153.06|20272.85|20152.85|20273.17|20153.17|20272.24|20152.24|10
1632047410000|2021-09-19 10:30:10|20272.73|20152.73|20273.4|20153.4|20274.06|20154.06|20272.7|20152.7|10
1632047420000|2021-09-19 10:30:20|20273.64|20153.64|20277.02|20157.02|20277.02|20157.02|20273.64|20153.64|9
1632047430000|2021-09-19 10:30:30|20277.1|20157.1|20278.87|20158.87|20279.13|20159.13|20277.1|20157.1|10
1632047440000|2021-09-19 10:30:40|20278.44|20158.44|20280.41|20160.41|20280.41|20160.41|20278.44|20158.44|9
1632047450000|2021-09-19 10:30:50|20280.43|20160.43|20280.53|20160.53|20280.53|20160.53|20279.79|20159.79|10
1632047460000|2021-09-19 10:31:00|20279.64|20159.64|20276.89|20156.89|20280.06|20160.06|20276.89|20156.89|9
1632047470000|2021-09-19 10:31:10|20276.52|20156.52|20277.03|20157.03|20277.05|20157.05|20276.23|20156.23|10
1632047480000|2021-09-19 10:31:20|20277.06|20157.06|20278.15|20158.15|20278.48|20158.48|20277.06|20157.06|10
1632047490000|2021-09-19 10:31:30|20278.09|20158.09|20275.88|20155.88|20278.22|20158.22|20275.88|20155.88|10
1632047500000|2021-09-19 10:31:40|20275.24|20155.24|20272.87|20152.87|20275.24|20155.24|20272.81|20152.81|10
1632047510000|2021-09-19 10:31:50|20272.71|20152.71|20269.93|20149.93|20272.71|20152.71|20269.93|20149.93|10
1632047520000|2021-09-19 10:32:00|20270.03|20150.03|20270.67|20150.67|20270.71|20150.71|20269.82|20149.82|10
1632047530000|2021-09-19 10:32:10|20270.81|20150.81|20270.42|20150.42|20271.37|20151.37|20270.3|20150.3|10
1632047540000|2021-09-19 10:32:20|20270.51|20150.51|20265.51|20145.51|20270.51|20150.51|20265.49|20145.49|10
1632047550000|2021-09-19 10:32:30|20265.07|20145.07|20263.86|20143.86|20265.07|20145.07|20263.53|20143.53|10
1632047560000|2021-09-19 10:32:40|20263.78|20143.78|20257.69|20137.69|20263.78|20143.78|20257.69|20137.69|10
1632047570000|2021-09-19 10:32:50|20257.71|20137.71|20250.12|20130.12|20257.71|20137.71|20250.12|20130.12|9
1632047580000|2021-09-19 10:33:00|20249.61|20129.61|20249.1|20129.1|20249.68|20129.68|20248.42|20128.42|10
1632047590000|2021-09-19 10:33:10|20249.4|20129.4|20250.01|20130.01|20250.39|20130.39|20249.4|20129.4|10
1632047600000|2021-09-19 10:33:20|20250.02|20130.02|20250.52|20130.52|20250.78|20130.78|20250.02|20130.02|10
1632047610000|2021-09-19 10:33:30|20250.53|20130.53|20248.68|20128.68|20250.53|20130.53|20248.68|20128.68|10
1632047620000|2021-09-19 10:33:40|20248.51|20128.51|20247.11|20127.11|20248.51|20128.51|20247.1|20127.1|10
1632047630000|2021-09-19 10:33:50|20247.03|20127.03|20246.01|20126.01|20247.41|20127.41|20246.01|20126.01|10
1632047640000|2021-09-19 10:34:00|20245.92|20125.92|20245.91|20125.91|20246.46|20126.46|20245.36|20125.36|10
1632047650000|2021-09-19 10:34:10|20245.96|20125.96|20245.34|20125.34|20245.96|20125.96|20245.04|20125.04|10
1632047660000|2021-09-19 10:34:20|20245.33|20125.33|20244.06|20124.06|20245.33|20125.33|20244.06|20124.06|8
1632047670000|2021-09-19 10:34:30|20243.68|20123.68|20243.49|20123.49|20243.7|20123.7|20242.95|20122.95|10
1632047680000|2021-09-19 10:34:40|20243.72|20123.72|20244.26|20124.26|20244.55|20124.55|20243.7|20123.7|10
1632047690000|2021-09-19 10:34:50|20244.32|20124.32|20243.73|20123.73|20244.32|20124.32|20243.73|20123.73|9
1632047700000|2021-09-19 10:35:00|20243.91|20123.91|20244.15|20124.15|20244.62|20124.62|20243.56|20123.56|8
1632047710000|2021-09-19 10:35:10|20244.07|20124.07|20245.76|20125.76|20245.98|20125.98|20244.07|20124.07|10
1632047720000|2021-09-19 10:35:20|20245.83|20125.83|20245.95|20125.95|20246.17|20126.17|20245.46|20125.46|10
1632047730000|2021-09-19 10:35:30|20246.11|20126.11|20245.37|20125.37|20246.57|20126.57|20245.37|20125.37|10
1632047740000|2021-09-19 10:35:40|20245.3|20125.3|20245.38|20125.38|20245.46|20125.46|20244.55|20124.55|10
1632047750000|2021-09-19 10:35:50|20245.42|20125.42|20246.16|20126.16|20246.36|20126.36|20245.42|20125.42|10
1632047760000|2021-09-19 10:36:00|20246.23|20126.23|20247.09|20127.09|20247.09|20127.09|20246|20126|7
1632047770000|2021-09-19 10:36:10|20247.31|20127.31|20247.64|20127.64|20247.69|20127.69|20247.31|20127.31|8
1632047780000|2021-09-19 10:36:20|20247.68|20127.68|20247.58|20127.58|20247.74|20127.74|20247.46|20127.46|9
1632047790000|2021-09-19 10:36:30|20247.64|20127.64|20245.76|20125.76|20247.64|20127.64|20245.76|20125.76|7
1632047800000|2021-09-19 10:36:40|20245.64|20125.64|20245.09|20125.09|20245.64|20125.64|20244.77|20124.77|9
1632047810000|2021-09-19 10:36:50|20244.94|20124.94|20243.17|20123.17|20245.04|20125.04|20243.17|20123.17|10
1632047820000|2021-09-19 10:37:00|20242.93|20122.93|20241.58|20121.58|20243.1|20123.1|20241.58|20121.58|10
1632047830000|2021-09-19 10:37:10|20241.35|20121.35|20239.4|20119.4|20241.35|20121.35|20239.4|20119.4|9
1632047840000|2021-09-19 10:37:20|20239.54|20119.54|20239.04|20119.04|20239.56|20119.56|20239.02|20119.02|9
1632047850000|2021-09-19 10:37:30|20239.01|20119.01|20239.63|20119.63|20239.63|20119.63|20238.95|20118.95|8
1632047860000|2021-09-19 10:37:40|20239.62|20119.62|20238.37|20118.37|20239.62|20119.62|20238.37|20118.37|9
1632047870000|2021-09-19 10:37:50|20237.99|20117.99|20238.38|20118.38|20238.41|20118.41|20237.63|20117.63|8
1632047880000|2021-09-19 10:38:00|20238.29|20118.29|20238.39|20118.39|20238.45|20118.45|20237.84|20117.84|9
1632047890000|2021-09-19 10:38:10|20238.47|20118.47|20238.95|20118.95|20238.95|20118.95|20238|20118|7
1632047900000|2021-09-19 10:38:20|20238.47|20118.47|20238.02|20118.02|20238.73|20118.73|20238.02|20118.02|9
1632047910000|2021-09-19 10:38:30|20238.29|20118.29|20236.59|20116.59|20238.29|20118.29|20236.45|20116.45|7
1632047920000|2021-09-19 10:38:40|20236.78|20116.78|20236.41|20116.41|20236.85|20116.85|20236.3|20116.3|10
1632047930000|2021-09-19 10:38:50|20236.16|20116.16|20235.16|20115.16|20236.54|20116.54|20235.16|20115.16|8
1632047940000|2021-09-19 10:39:00|20235.24|20115.24|20236.79|20116.79|20236.79|20116.79|20235.24|20115.24|10
1632047950000|2021-09-19 10:39:10|20236.64|20116.64|20236.57|20116.57|20236.77|20116.77|20236.57|20116.57|7
1632047960000|2021-09-19 10:39:20|20236.66|20116.66|20239.12|20119.12|20239.12|20119.12|20236.66|20116.66|10
1632047970000|2021-09-19 10:39:30|20239.16|20119.16|20238.83|20118.83|20239.43|20119.43|20238.83|20118.83|9
1632047980000|2021-09-19 10:39:40|20239.06|20119.06|20240.19|20120.19|20240.22|20120.22|20239.06|20119.06|9
1632047990000|2021-09-19 10:39:50|20240.18|20120.18|20240.36|20120.36|20241.13|20121.13|20240.18|20120.18|8
1632048000000|2021-09-19 10:40:00|20240.47|20120.47|20240.36|20120.36|20241|20121|20240.13|20120.13|10
1632048010000|2021-09-19 10:40:10|20240.56|20120.56|20241.47|20121.47|20241.74|20121.74|20240.44|20120.44|9
1632048020000|2021-09-19 10:40:20|20241.61|20121.61|20241.73|20121.73|20242.05|20122.05|20241.25|20121.25|9
1632048030000|2021-09-19 10:40:30|20241.8|20121.8|20242.13|20122.13|20242.78|20122.78|20241.79|20121.79|9
1632048040000|2021-09-19 10:40:40|20242.16|20122.16|20243.59|20123.59|20243.6|20123.6|20241.96|20121.96|7
1632048050000|2021-09-19 10:40:50|20243.57|20123.57|20243.68|20123.68|20243.85|20123.85|20243.57|20123.57|8
1632048060000|2021-09-19 10:41:00|20243.77|20123.77|20245.16|20125.16|20245.16|20125.16|20243.74|20123.74|7
1632048070000|2021-09-19 10:41:10|20245.2|20125.2|20247.72|20127.72|20247.72|20127.72|20245.2|20125.2|8
1632048080000|2021-09-19 10:41:20|20247.69|20127.69|20251.03|20131.03|20251.4|20131.4|20247.69|20127.69|10
1632048090000|2021-09-19 10:41:30|20251.21|20131.21|20252.58|20132.58|20252.58|20132.58|20251.21|20131.21|9
1632048100000|2021-09-19 10:41:40|20252.62|20132.62|20253.28|20133.28|20253.41|20133.41|20252.05|20132.05|10
1632048110000|2021-09-19 10:41:50|20252.79|20132.79|20253|20133|20253|20133|20251.87|20131.87|8
1632048120000|2021-09-19 10:42:00|20252.77|20132.77|20252.49|20132.49|20252.92|20132.92|20252.33|20132.33|10
1632048130000|2021-09-19 10:42:10|20252.37|20132.37|20254.97|20134.97|20254.97|20134.97|20252.37|20132.37|9
1632048140000|2021-09-19 10:42:20|20253.95|20133.95|20254.5|20134.5|20254.5|20134.5|20253.85|20133.85|7
1632048150000|2021-09-19 10:42:30|20254.26|20134.26|20254.09|20134.09|20254.52|20134.52|20254.09|20134.09|10
1632048160000|2021-09-19 10:42:40|20254.06|20134.06|20255.05|20135.05|20255.05|20135.05|20254.06|20134.06|10
1632048170000|2021-09-19 10:42:50|20254.79|20134.79|20254.74|20134.74|20255.01|20135.01|20254.58|20134.58|9
1632048180000|2021-09-19 10:43:00|20254.95|20134.95|20255.12|20135.12|20255.34|20135.34|20254.72|20134.72|7
1632048190000|2021-09-19 10:43:10|20254.9|20134.9|20254.95|20134.95|20255.08|20135.08|20254.44|20134.44|10
1632048200000|2021-09-19 10:43:20|20255.39|20135.39|20255.07|20135.07|20255.39|20135.39|20254.68|20134.68|9
1632048210000|2021-09-19 10:43:30|20255.33|20135.33|20253.24|20133.24|20255.33|20135.33|20253.24|20133.24|8
1632048220000|2021-09-19 10:43:40|20253.33|20133.33|20253.43|20133.43|20254.49|20134.49|20253.18|20133.18|9
1632048230000|2021-09-19 10:43:50|20253.38|20133.38|20253.38|20133.38|20253.63|20133.63|20253.38|20133.38|6
1632048240000|2021-09-19 10:44:00|20253.43|20133.43|20252.28|20132.28|20253.43|20133.43|20252.28|20132.28|9
1632048250000|2021-09-19 10:44:10|20252.29|20132.29|20250.39|20130.39|20252.29|20132.29|20249.98|20129.98|9
1632048260000|2021-09-19 10:44:20|20250.4|20130.4|20251.53|20131.53|20251.53|20131.53|20250.4|20130.4|8
1632048270000|2021-09-19 10:44:30|20251.78|20131.78|20251.19|20131.19|20252.01|20132.01|20251.19|20131.19|10
1632048280000|2021-09-19 10:44:40|20251.09|20131.09|20251.31|20131.31|20251.31|20131.31|20250.92|20130.92|6
1632048290000|2021-09-19 10:44:50|20251.21|20131.21|20250.52|20130.52|20251.21|20131.21|20250.07|20130.07|10
1632048300000|2021-09-19 10:45:00|20250.41|20130.41|20251.05|20131.05|20251.08|20131.08|20249.6|20129.6|10
1632048310000|2021-09-19 10:45:10|20250.91|20130.91|20253.48|20133.48|20253.48|20133.48|20250.91|20130.91|10
1632048320000|2021-09-19 10:45:20|20252.38|20132.38|20253.18|20133.18|20253.27|20133.27|20252.38|20132.38|8
1632048330000|2021-09-19 10:45:30|20253.16|20133.16|20253.05|20133.05|20253.27|20133.27|20252.97|20132.97|10
1632048340000|2021-09-19 10:45:40|20252.8|20132.8|20252.9|20132.9|20253.03|20133.03|20252.8|20132.8|9
1632048350000|2021-09-19 10:45:50|20253.13|20133.13|20252.91|20132.91|20253.57|20133.57|20252.78|20132.78|9
1632048360000|2021-09-19 10:46:00|20252.94|20132.94|20254.8|20134.8|20254.8|20134.8|20252.82|20132.82|10
1632048370000|2021-09-19 10:46:10|20254.64|20134.64|20260.28|20140.28|20260.28|20140.28|20254.64|20134.64|10
1632048380000|2021-09-19 10:46:20|20260.32|20140.32|20260.95|20140.95|20261.13|20141.13|20260.32|20140.32|10
1632048390000|2021-09-19 10:46:30|20260.9|20140.9|20260.47|20140.47|20260.91|20140.91|20260.47|20140.47|9
1632048400000|2021-09-19 10:46:40|20260.45|20140.45|20260.67|20140.67|20260.75|20140.75|20260.45|20140.45|9
1632048410000|2021-09-19 10:46:50|20260.74|20140.74|20261.41|20141.41|20261.72|20141.72|20260.74|20140.74|9
1632048420000|2021-09-19 10:47:00|20261.42|20141.42|20261.52|20141.52|20261.52|20141.52|20260.06|20140.06|10
1632048430000|2021-09-19 10:47:10|20261.48|20141.48|20261.2|20141.2|20261.65|20141.65|20261.2|20141.2|9
1632048440000|2021-09-19 10:47:20|20260.01|20140.01|20260.97|20140.97|20261.17|20141.17|20259.99|20139.99|9
1632048450000|2021-09-19 10:47:30|20260.78|20140.78|20260.28|20140.28|20260.78|20140.78|20260.12|20140.12|9
1632048460000|2021-09-19 10:47:40|20260.52|20140.52|20260.17|20140.17|20260.71|20140.71|20259.88|20139.88|10
1632048470000|2021-09-19 10:47:50|20260.14|20140.14|20259.87|20139.87|20260.41|20140.41|20259.86|20139.86|10
1632048480000|2021-09-19 10:48:00|20260.28|20140.28|20261.21|20141.21|20261.21|20141.21|20259.46|20139.46|8
1632048490000|2021-09-19 10:48:10|20261.81|20141.81|20262.34|20142.34|20262.71|20142.71|20261.81|20141.81|9
1632048500000|2021-09-19 10:48:20|20262.49|20142.49|20261.81|20141.81|20263.07|20143.07|20261.56|20141.56|8
1632048510000|2021-09-19 10:48:30|20261.77|20141.77|20261.28|20141.28|20261.97|20141.97|20261.28|20141.28|10
1632048520000|2021-09-19 10:48:40|20261.22|20141.22|20260.18|20140.18|20261.27|20141.27|20260.18|20140.18|10
1632048530000|2021-09-19 10:48:50|20260.17|20140.17|20260.79|20140.79|20260.79|20140.79|20260.15|20140.15|10
1632048540000|2021-09-19 10:49:00|20260.78|20140.78|20261.22|20141.22|20261.49|20141.49|20260.78|20140.78|9
1632048550000|2021-09-19 10:49:10|20261.14|20141.14|20261.02|20141.02|20261.25|20141.25|20261.01|20141.01|10
1632048560000|2021-09-19 10:49:20|20260.87|20140.87|20259.27|20139.27|20260.9|20140.9|20259.27|20139.27|10
1632048570000|2021-09-19 10:49:30|20259.13|20139.13|20258.01|20138.01|20259.22|20139.22|20258.01|20138.01|10
1632048580000|2021-09-19 10:49:40|20257.74|20137.74|20254.19|20134.19|20257.74|20137.74|20254.19|20134.19|10
1632048590000|2021-09-19 10:49:50|20253.75|20133.75|20253.49|20133.49|20253.81|20133.81|20252.98|20132.98|10
1632048600000|2021-09-19 10:50:00|20253.48|20133.48|20251.31|20131.31|20253.52|20133.52|20251.31|20131.31|10
1632048610000|2021-09-19 10:50:10|20251.32|20131.32|20251.36|20131.36|20251.72|20131.72|20251.25|20131.25|10
1632048620000|2021-09-19 10:50:20|20251.22|20131.22|20251.47|20131.47|20251.65|20131.65|20251.22|20131.22|10
1632048630000|2021-09-19 10:50:30|20251.34|20131.34|20251.41|20131.41|20251.41|20131.41|20250.8|20130.8|10
1632048640000|2021-09-19 10:50:40|20251.47|20131.47|20251.62|20131.62|20251.62|20131.62|20251.09|20131.09|8
1632048650000|2021-09-19 10:50:50|20251.56|20131.56|20250.97|20130.97|20251.56|20131.56|20250.8|20130.8|10
1632048660000|2021-09-19 10:51:00|20250.64|20130.64|20249.86|20129.86|20250.64|20130.64|20248.51|20128.51|10
1632048670000|2021-09-19 10:51:10|20249.76|20129.76|20247.52|20127.52|20249.76|20129.76|20247.52|20127.52|10
1632048680000|2021-09-19 10:51:20|20247.44|20127.44|20246.78|20126.78|20248.07|20128.07|20246.77|20126.77|10
1632048690000|2021-09-19 10:51:30|20246.89|20126.89|20248.4|20128.4|20248.68|20128.68|20246.89|20126.89|10
1632048700000|2021-09-19 10:51:40|20248.27|20128.27|20247.61|20127.61|20248.27|20128.27|20247.61|20127.61|10
1632048710000|2021-09-19 10:51:50|20247.43|20127.43|20247.53|20127.53|20247.96|20127.96|20246.77|20126.77|9
1632048720000|2021-09-19 10:52:00|20247.5|20127.5|20248.41|20128.41|20248.72|20128.72|20247.5|20127.5|10
1632048730000|2021-09-19 10:52:10|20248.62|20128.62|20248.88|20128.88|20248.88|20128.88|20248.44|20128.44|10
1632048740000|2021-09-19 10:52:20|20249.11|20129.11|20248.94|20128.94|20249.11|20129.11|20248.84|20128.84|10
1632048750000|2021-09-19 10:52:30|20248.99|20128.99|20248.45|20128.45|20249.35|20129.35|20248.2|20128.2|10
1632048760000|2021-09-19 10:52:40|20248.35|20128.35|20248.8|20128.8|20248.88|20128.88|20248.28|20128.28|10
1632048770000|2021-09-19 10:52:50|20249.03|20129.03|20252.73|20132.73|20253.43|20133.43|20249.03|20129.03|10
1632048780000|2021-09-19 10:53:00|20252.61|20132.61|20250.16|20130.16|20252.63|20132.63|20250.16|20130.16|9
1632048790000|2021-09-19 10:53:10|20249.84|20129.84|20248.14|20128.14|20249.84|20129.84|20248.14|20128.14|8
1632048800000|2021-09-19 10:53:20|20247.97|20127.97|20246.29|20126.29|20248.36|20128.36|20246.29|20126.29|10
1632048810000|2021-09-19 10:53:30|20245.34|20125.34|20244.12|20124.12|20245.34|20125.34|20244.12|20124.12|10
1632048820000|2021-09-19 10:53:40|20243.89|20123.89|20244.09|20124.09|20244.13|20124.13|20243.61|20123.61|10
1632048830000|2021-09-19 10:53:50|20243.99|20123.99|20241.41|20121.41|20243.99|20123.99|20241.41|20121.41|8
1632048840000|2021-09-19 10:54:00|20241.2|20121.2|20239.51|20119.51|20241.51|20121.51|20239.51|20119.51|9
1632048850000|2021-09-19 10:54:10|20239.17|20119.17|20238.93|20118.93|20239.32|20119.32|20238.73|20118.73|10
1632048860000|2021-09-19 10:54:20|20239.03|20119.03|20239.41|20119.41|20239.41|20119.41|20238.45|20118.45|9
1632048870000|2021-09-19 10:54:30|20239.31|20119.31|20239.96|20119.96|20239.96|20119.96|20239.31|20119.31|6
1632048880000|2021-09-19 10:54:40|20240.14|20120.14|20239.75|20119.75|20240.4|20120.4|20239.75|20119.75|7
1632048890000|2021-09-19 10:54:50|20239.57|20119.57|20239.15|20119.15|20240.02|20120.02|20238.74|20118.74|10
1632048900000|2021-09-19 10:55:00|20239.53|20119.53|20237.12|20117.12|20239.53|20119.53|20237.12|20117.12|10
1632048910000|2021-09-19 10:55:10|20236.21|20116.21|20235.88|20115.88|20236.76|20116.76|20235.88|20115.88|9
1632048920000|2021-09-19 10:55:20|20235.77|20115.77|20235.65|20115.65|20236.19|20116.19|20235.65|20115.65|8
1632048930000|2021-09-19 10:55:30|20235.94|20115.94|20236.09|20116.09|20236.84|20116.84|20235.94|20115.94|10
1632048940000|2021-09-19 10:55:40|20236.26|20116.26|20236.85|20116.85|20237.01|20117.01|20236.15|20116.15|8
1632048950000|2021-09-19 10:55:50|20237.33|20117.33|20238.79|20118.79|20239.05|20119.05|20237.33|20117.33|10
1632048960000|2021-09-19 10:56:00|20239|20119|20240.85|20120.85|20240.98|20120.98|20238.98|20118.98|10
1632048970000|2021-09-19 10:56:10|20240.89|20120.89|20241.41|20121.41|20241.52|20121.52|20240.89|20120.89|9
1632048980000|2021-09-19 10:56:20|20241.42|20121.42|20242.05|20122.05|20242.38|20122.38|20241.15|20121.15|9
1632048990000|2021-09-19 10:56:30|20242.2|20122.2|20243.13|20123.13|20243.35|20123.35|20241.87|20121.87|10
1632049000000|2021-09-19 10:56:40|20243.24|20123.24|20243.18|20123.18|20243.35|20123.35|20243.15|20123.15|9
1632049010000|2021-09-19 10:56:50|20243.19|20123.19|20242.87|20122.87|20243.2|20123.2|20242.73|20122.73|8
1632049020000|2021-09-19 10:57:00|20242.89|20122.89|20243.99|20123.99|20244.07|20124.07|20242.83|20122.83|10
1632049030000|2021-09-19 10:57:10|20243.81|20123.81|20243.91|20123.91|20244.08|20124.08|20243.64|20123.64|7
1632049040000|2021-09-19 10:57:20|20243.73|20123.73|20245.08|20125.08|20245.08|20125.08|20243.54|20123.54|9
1632049050000|2021-09-19 10:57:30|20245.51|20125.51|20246.14|20126.14|20246.2|20126.2|20245.38|20125.38|8
1632049060000|2021-09-19 10:57:40|20246.13|20126.13|20246.16|20126.16|20246.17|20126.17|20245.57|20125.57|8
1632049070000|2021-09-19 10:57:50|20246.14|20126.14|20247.74|20127.74|20247.76|20127.76|20246.08|20126.08|10
1632049080000|2021-09-19 10:58:00|20247.9|20127.9|20247.59|20127.59|20247.91|20127.91|20247.47|20127.47|5
1632049090000|2021-09-19 10:58:10|20247.47|20127.47|20247.58|20127.58|20247.58|20127.58|20247.21|20127.21|8
1632049100000|2021-09-19 10:58:20|20247.38|20127.38|20247.39|20127.39|20247.68|20127.68|20247.38|20127.38|9
1632049110000|2021-09-19 10:58:30|20247.18|20127.18|20245.98|20125.98|20247.18|20127.18|20245.98|20125.98|7
1632049120000|2021-09-19 10:58:40|20245.25|20125.25|20244.14|20124.14|20245.26|20125.26|20243.98|20123.98|10
1632049130000|2021-09-19 10:58:50|20244.13|20124.13|20243.32|20123.32|20244.13|20124.13|20243.25|20123.25|9
1632049140000|2021-09-19 10:59:00|20242.54|20122.54|20241.17|20121.17|20242.69|20122.69|20241.17|20121.17|8
1632049150000|2021-09-19 10:59:10|20240.86|20120.86|20239.96|20119.96|20240.86|20120.86|20239.96|20119.96|9
1632049160000|2021-09-19 10:59:20|20239.79|20119.79|20235.02|20115.02|20239.79|20119.79|20235.02|20115.02|10
1632049170000|2021-09-19 10:59:30|20235.24|20115.24|20234.44|20114.44|20235.24|20115.24|20234.38|20114.38|9
1632049180000|2021-09-19 10:59:40|20233.81|20113.81|20234.76|20114.76|20234.76|20114.76|20233.81|20113.81|8
1632049190000|2021-09-19 10:59:50|20235.04|20115.04|20236.24|20116.24|20236.24|20116.24|20235.02|20115.02|9
1632049200000|2021-09-19 11:00:00|20236.13|20116.13|20237.01|20117.01|20237.14|20117.14|20236.13|20116.13|9
1632049210000|2021-09-19 11:00:10|20237.1|20117.1|20236.99|20116.99|20238.1|20118.1|20236.99|20116.99|10
1632049220000|2021-09-19 11:00:20|20236.57|20116.57|20233.83|20113.83|20236.57|20116.57|20233.83|20113.83|9
1632049230000|2021-09-19 11:00:30|20234.63|20114.63|20233.11|20113.11|20235.24|20115.24|20233.11|20113.11|9
1632049240000|2021-09-19 11:00:40|20233.15|20113.15|20231.45|20111.45|20233.15|20113.15|20231.45|20111.45|9
1632049250000|2021-09-19 11:00:50|20231.71|20111.71|20231.79|20111.79|20231.85|20111.85|20231.32|20111.32|9
1632049260000|2021-09-19 11:01:00|20231.82|20111.82|20229.26|20109.26|20232.08|20112.08|20229.26|20109.26|9
1632049270000|2021-09-19 11:01:10|20228.97|20108.97|20228.16|20108.16|20229.49|20109.49|20228.16|20108.16|8
1632049280000|2021-09-19 11:01:20|20227.56|20107.56|20229.17|20109.17|20229.27|20109.27|20227.21|20107.21|10
1632049290000|2021-09-19 11:01:30|20229.08|20109.08|20227.94|20107.94|20229.08|20109.08|20227.94|20107.94|9
1632049300000|2021-09-19 11:01:40|20227.1|20107.1|20226.41|20106.41|20227.2|20107.2|20226.41|20106.41|8
1632049310000|2021-09-19 11:01:50|20226|20106|20223.99|20103.99|20226|20106|20223.99|20103.99|9
1632049320000|2021-09-19 11:02:00|20223.93|20103.93|20223.04|20103.04|20223.95|20103.95|20223.04|20103.04|8
1632049330000|2021-09-19 11:02:10|20222.78|20102.78|20220.52|20100.52|20222.78|20102.78|20220.52|20100.52|10
1632049340000|2021-09-19 11:02:20|20220.01|20100.01|20220.64|20100.64|20221.11|20101.11|20220.01|20100.01|9
1632049350000|2021-09-19 11:02:30|20220.42|20100.42|20216.29|20096.29|20220.42|20100.42|20216.29|20096.29|10
1632049360000|2021-09-19 11:02:40|20216.09|20096.09|20211.26|20091.26|20216.09|20096.09|20210.48|20090.48|10
1632049370000|2021-09-19 11:02:50|20211.19|20091.19|20205.32|20085.32|20211.19|20091.19|20205.32|20085.32|9
1632049380000|2021-09-19 11:03:00|20204.71|20084.71|20203.16|20083.16|20204.85|20084.85|20202.79|20082.79|10
1632049390000|2021-09-19 11:03:10|20203.27|20083.27|20195.54|20075.54|20203.27|20083.27|20194.84|20074.84|10
1632049400000|2021-09-19 11:03:20|20195.63|20075.63|20186.62|20066.62|20195.68|20075.68|20186.46|20066.46|10
1632049410000|2021-09-19 11:03:30|20186.5|20066.5|20185.33|20065.33|20186.58|20066.58|20185.33|20065.33|7
1632049420000|2021-09-19 11:03:40|20185.24|20065.24|20186.05|20066.05|20186.05|20066.05|20185.24|20065.24|9
1632049430000|2021-09-19 11:03:50|20186.91|20066.91|20187.83|20067.83|20188.37|20068.37|20186.78|20066.78|10
1632049440000|2021-09-19 11:04:00|20188.15|20068.15|20188.24|20068.24|20189.11|20069.11|20188.02|20068.02|8
1632049450000|2021-09-19 11:04:10|20188.53|20068.53|20189.05|20069.05|20189.05|20069.05|20187.96|20067.96|9
1632049460000|2021-09-19 11:04:20|20188.71|20068.71|20187.79|20067.79|20189.11|20069.11|20187.79|20067.79|10
1632049470000|2021-09-19 11:04:30|20187.51|20067.51|20188.6|20068.6|20188.6|20068.6|20186.07|20066.07|10
1632049480000|2021-09-19 11:04:40|20188.14|20068.14|20187.77|20067.77|20188.54|20068.54|20187.64|20067.64|10
1632049490000|2021-09-19 11:04:50|20187.89|20067.89|20190.6|20070.6|20190.6|20070.6|20187.79|20067.79|9
1632049500000|2021-09-19 11:05:00|20190.79|20070.79|20193.92|20073.92|20193.92|20073.92|20190.79|20070.79|10
1632049510000|2021-09-19 11:05:10|20194.07|20074.07|20196.44|20076.44|20196.57|20076.57|20193.86|20073.86|10
1632049520000|2021-09-19 11:05:20|20197.16|20077.16|20194.44|20074.44|20197.16|20077.16|20193.06|20073.06|10
1632049530000|2021-09-19 11:05:30|20194.6|20074.6|20189.23|20069.23|20194.6|20074.6|20189.23|20069.23|10
1632049540000|2021-09-19 11:05:40|20188.69|20068.69|20185.78|20065.78|20188.69|20068.69|20185.59|20065.59|10
1632049550000|2021-09-19 11:05:50|20186|20066|20186.34|20066.34|20187.06|20067.06|20185.81|20065.81|10
1632049560000|2021-09-19 11:06:00|20186.64|20066.64|20188.09|20068.09|20188.09|20068.09|20186.64|20066.64|8
1632049570000|2021-09-19 11:06:10|20187.93|20067.93|20189.12|20069.12|20189.44|20069.44|20187.93|20067.93|10
1632049580000|2021-09-19 11:06:20|20189.48|20069.48|20190.98|20070.98|20190.98|20070.98|20189.48|20069.48|10
1632049590000|2021-09-19 11:06:30|20191.09|20071.09|20185.04|20065.04|20191.38|20071.38|20185.04|20065.04|10
1632049600000|2021-09-19 11:06:40|20184.78|20064.78|20184.62|20064.62|20184.99|20064.99|20184.57|20064.57|9
1632049610000|2021-09-19 11:06:50|20184.45|20064.45|20179.93|20059.93|20184.45|20064.45|20179.93|20059.93|9
1632049620000|2021-09-19 11:07:00|20178.32|20058.32|20167.11|20047.11|20178.32|20058.32|20167.11|20047.11|10
1632049630000|2021-09-19 11:07:10|20164.34|20044.34|20165.88|20045.88|20165.88|20045.88|20164.14|20044.14|10
1632049640000|2021-09-19 11:07:20|20166.21|20046.21|20166.01|20046.01|20167.27|20047.27|20165.95|20045.95|10
1632049650000|2021-09-19 11:07:30|20165.56|20045.56|20162.02|20042.02|20165.56|20045.56|20162.02|20042.02|9
1632049660000|2021-09-19 11:07:40|20162.17|20042.17|20163.32|20043.32|20163.44|20043.44|20162.17|20042.17|10
1632049670000|2021-09-19 11:07:50|20163.78|20043.78|20161.57|20041.57|20163.78|20043.78|20160.98|20040.98|10
1632049680000|2021-09-19 11:08:00|20161.52|20041.52|20156.35|20036.35|20161.52|20041.52|20156.35|20036.35|10
1632049690000|2021-09-19 11:08:10|20155.82|20035.82|20152.65|20032.65|20155.82|20035.82|20152.65|20032.65|10
1632049700000|2021-09-19 11:08:20|20152.06|20032.06|20152.45|20032.45|20153.6|20033.6|20152.06|20032.06|9
1632049710000|2021-09-19 11:08:30|20153.07|20033.07|20152.8|20032.8|20153.15|20033.15|20152.38|20032.38|10
1632049720000|2021-09-19 11:08:40|20153.01|20033.01|20154.05|20034.05|20154.15|20034.15|20153.01|20033.01|10
1632049730000|2021-09-19 11:08:50|20154.86|20034.86|20160.26|20040.26|20160.26|20040.26|20154.86|20034.86|9
1632049740000|2021-09-19 11:09:00|20160.41|20040.41|20160.81|20040.81|20161.3|20041.3|20160.41|20040.41|8
1632049750000|2021-09-19 11:09:10|20161.4|20041.4|20158.6|20038.6|20161.93|20041.93|20158.58|20038.58|10
1632049760000|2021-09-19 11:09:20|20158.81|20038.81|20159.96|20039.96|20160.4|20040.4|20158.71|20038.71|8
1632049770000|2021-09-19 11:09:30|20159.61|20039.61|20158.21|20038.21|20159.85|20039.85|20158.17|20038.17|8
1632049780000|2021-09-19 11:09:40|20155.75|20035.75|20154.02|20034.02|20155.75|20035.75|20154.02|20034.02|9
1632049790000|2021-09-19 11:09:50|20153.87|20033.87|20152.24|20032.24|20153.87|20033.87|20152.24|20032.24|9
1632049800000|2021-09-19 11:10:00|20152.21|20032.21|20153.12|20033.12|20153.12|20033.12|20152.21|20032.21|9
1632049810000|2021-09-19 11:10:10|20153.42|20033.42|20153.18|20033.18|20153.42|20033.42|20152.44|20032.44|10
1632049820000|2021-09-19 11:10:20|20153.01|20033.01|20154.62|20034.62|20154.62|20034.62|20153.01|20033.01|10
1632049830000|2021-09-19 11:10:30|20154.65|20034.65|20157.23|20037.23|20157.53|20037.53|20154.65|20034.65|10
1632049840000|2021-09-19 11:10:40|20157.52|20037.52|20158|20038|20158|20038|20157.26|20037.26|7
1632049850000|2021-09-19 11:10:50|20158.64|20038.64|20161.86|20041.86|20161.86|20041.86|20158.24|20038.24|10
1632049860000|2021-09-19 11:11:00|20161.75|20041.75|20162.02|20042.02|20162.8|20042.8|20161.75|20041.75|10
1632049870000|2021-09-19 11:11:10|20161.41|20041.41|20158.87|20038.87|20161.98|20041.98|20158.87|20038.87|10
1632049880000|2021-09-19 11:11:20|20158.84|20038.84|20155.3|20035.3|20158.84|20038.84|20155.2|20035.2|9
1632049890000|2021-09-19 11:11:30|20155.15|20035.15|20155.01|20035.01|20155.29|20035.29|20154.52|20034.52|10
1632049900000|2021-09-19 11:11:40|20155.22|20035.22|20153.75|20033.75|20155.77|20035.77|20153.55|20033.55|10
1632049910000|2021-09-19 11:11:50|20153.59|20033.59|20152.34|20032.34|20153.59|20033.59|20152.11|20032.11|10
1632049920000|2021-09-19 11:12:00|20152.44|20032.44|20150.3|20030.3|20152.44|20032.44|20150.3|20030.3|9
1632049930000|2021-09-19 11:12:10|20150.1|20030.1|20151.37|20031.37|20151.38|20031.38|20150.06|20030.06|10
1632049940000|2021-09-19 11:12:20|20151.35|20031.35|20150.95|20030.95|20151.84|20031.84|20149.87|20029.87|10
1632049950000|2021-09-19 11:12:30|20151.12|20031.12|20152.5|20032.5|20152.95|20032.95|20151.12|20031.12|8
1632049960000|2021-09-19 11:12:40|20152.44|20032.44|20153.15|20033.15|20153.15|20033.15|20152.35|20032.35|9
1632049970000|2021-09-19 11:12:50|20153.1|20033.1|20153.79|20033.79|20153.82|20033.82|20153.1|20033.1|9
1632049980000|2021-09-19 11:13:00|20153.64|20033.64|20153.88|20033.88|20154.12|20034.12|20153.22|20033.22|9
1632049990000|2021-09-19 11:13:10|20154.13|20034.13|20153.93|20033.93|20154.13|20034.13|20153.68|20033.68|6
1632050000000|2021-09-19 11:13:20|20153.94|20033.94|20155.13|20035.13|20155.13|20035.13|20153.94|20033.94|9
1632050010000|2021-09-19 11:13:30|20155.12|20035.12|20143.96|20023.96|20155.69|20035.69|20143.96|20023.96|10
1632050020000|2021-09-19 11:13:40|20153.94|20033.94|20155.89|20035.89|20155.89|20035.89|20153.94|20033.94|10
1632050030000|2021-09-19 11:13:50|20156.23|20036.23|20157.37|20037.37|20157.58|20037.58|20156.23|20036.23|9
1632050040000|2021-09-19 11:14:00|20157.12|20037.12|20157.54|20037.54|20157.54|20037.54|20157.11|20037.11|9
1632050050000|2021-09-19 11:14:10|20157.62|20037.62|20157.18|20037.18|20158|20038|20157.17|20037.17|10
1632050060000|2021-09-19 11:14:20|20156.83|20036.83|20155|20035|20156.83|20036.83|20154.73|20034.73|9
1632050070000|2021-09-19 11:14:30|20154.99|20034.99|20154.59|20034.59|20156.84|20036.84|20154.59|20034.59|10
1632050080000|2021-09-19 11:14:40|20154.83|20034.83|20154.42|20034.42|20154.83|20034.83|20154.41|20034.41|10
1632050090000|2021-09-19 11:14:50|20154.43|20034.43|20148.83|20028.83|20154.55|20034.55|20148.83|20028.83|10
1632050100000|2021-09-19 11:15:00|20148.01|20028.01|20146.87|20026.87|20148.01|20028.01|20145.98|20025.98|10
1632050110000|2021-09-19 11:15:10|20146.88|20026.88|20147.58|20027.58|20147.81|20027.81|20146.88|20026.88|9
1632050120000|2021-09-19 11:15:20|20147.6|20027.6|20149.75|20029.75|20149.75|20029.75|20147.55|20027.55|10
1632050130000|2021-09-19 11:15:30|20149.17|20029.17|20151.1|20031.1|20151.1|20031.1|20149.17|20029.17|10
1632050140000|2021-09-19 11:15:40|20151.89|20031.89|20152.9|20032.9|20152.9|20032.9|20151.89|20031.89|10
1632050150000|2021-09-19 11:15:50|20153.7|20033.7|20156.43|20036.43|20156.47|20036.47|20153.7|20033.7|9
1632050160000|2021-09-19 11:16:00|20156.19|20036.19|20157.99|20037.99|20157.99|20037.99|20155.52|20035.52|10
1632050170000|2021-09-19 11:16:10|20158.24|20038.24|20158.69|20038.69|20159.58|20039.58|20158.06|20038.06|10
1632050180000|2021-09-19 11:16:20|20158.56|20038.56|20158.75|20038.75|20158.89|20038.89|20158.2|20038.2|8
1632050190000|2021-09-19 11:16:30|20159.12|20039.12|20160.59|20040.59|20160.63|20040.63|20159.12|20039.12|8
1632050200000|2021-09-19 11:16:40|20160.5|20040.5|20161.35|20041.35|20161.35|20041.35|20160.11|20040.11|10
1632050210000|2021-09-19 11:16:50|20161|20041|20159.63|20039.63|20161|20041|20159.63|20039.63|8
1632050220000|2021-09-19 11:17:00|20159.54|20039.54|20157.61|20037.61|20159.93|20039.93|20157.61|20037.61|10
1632050230000|2021-09-19 11:17:10|20156.84|20036.84|20154.86|20034.86|20157.37|20037.37|20154.86|20034.86|10
1632050240000|2021-09-19 11:17:20|20155.41|20035.41|20148.73|20028.73|20155.41|20035.41|20148.73|20028.73|10
1632050250000|2021-09-19 11:17:30|20148.06|20028.06|20145.53|20025.53|20148.06|20028.06|20145.53|20025.53|10
1632050260000|2021-09-19 11:17:40|20143.53|20023.53|20135.6|20015.6|20143.53|20023.53|20135.6|20015.6|10
1632050270000|2021-09-19 11:17:50|20136.06|20016.06|20130.58|20010.58|20136.06|20016.06|20130.58|20010.58|10
1632050280000|2021-09-19 11:18:00|20129.08|20009.08|20127.44|20007.44|20129.08|20009.08|20127.25|20007.25|10
1632050290000|2021-09-19 11:18:10|20128.09|20008.09|20129.93|20009.93|20129.93|20009.93|20128.09|20008.09|9
1632050300000|2021-09-19 11:18:20|20129.92|20009.92|20128.32|20008.32|20130.4|20010.4|20128.32|20008.32|10
1632050310000|2021-09-19 11:18:30|20128.2|20008.2|20128.68|20008.68|20129.16|20009.16|20127.99|20007.99|10
1632050320000|2021-09-19 11:18:40|20128.64|20008.64|20126.26|20006.26|20128.75|20008.75|20126.26|20006.26|10
1632050330000|2021-09-19 11:18:50|20126.35|20006.35|20124.78|20004.78|20126.46|20006.46|20124.78|20004.78|9
1632050340000|2021-09-19 11:19:00|20124.74|20004.74|20123.86|20003.86|20125.1|20005.1|20123.79|20003.79|10
1632050350000|2021-09-19 11:19:10|20123.84|20003.84|20124.64|20004.64|20124.86|20004.86|20123.84|20003.84|9
1632050360000|2021-09-19 11:19:20|20124.54|20004.54|20122.75|20002.75|20124.54|20004.54|20122.7|20002.7|10
1632050370000|2021-09-19 11:19:30|20122.66|20002.66|20121.77|20001.77|20122.66|20002.66|20121.39|20001.39|9
1632050380000|2021-09-19 11:19:40|20122.42|20002.42|20124.59|20004.59|20124.59|20004.59|20122.18|20002.18|10
1632050390000|2021-09-19 11:19:50|20124.63|20004.63|20126.29|20006.29|20126.29|20006.29|20124.63|20004.63|10
1632050400000|2021-09-19 11:20:00|20126.57|20006.57|20125.32|20005.32|20126.9|20006.9|20125.32|20005.32|10
1632050410000|2021-09-19 11:20:10|20125.25|20005.25|20126.04|20006.04|20126.04|20006.04|20124.92|20004.92|9
1632050420000|2021-09-19 11:20:20|20126.15|20006.15|20126.93|20006.93|20127.63|20007.63|20125.87|20005.87|10
1632050430000|2021-09-19 11:20:30|20128.03|20008.03|20129.15|20009.15|20129.15|20009.15|20128.03|20008.03|10
1632050440000|2021-09-19 11:20:40|20129.51|20009.51|20132.09|20012.09|20132.09|20012.09|20129.51|20009.51|10
1632050450000|2021-09-19 11:20:50|20132.2|20012.2|20133.57|20013.57|20133.72|20013.72|20132.11|20012.11|9
1632050460000|2021-09-19 11:21:00|20133.63|20013.63|20131.47|20011.47|20133.75|20013.75|20131.47|20011.47|10
1632050470000|2021-09-19 11:21:10|20131.6|20011.6|20133.43|20013.43|20133.43|20013.43|20131.6|20011.6|9
1632050480000|2021-09-19 11:21:20|20134.12|20014.12|20135.86|20015.86|20135.86|20015.86|20133.92|20013.92|9
1632050490000|2021-09-19 11:21:30|20136.37|20016.37|20139.84|20019.84|20140.25|20020.25|20136.37|20016.37|10
1632050500000|2021-09-19 11:21:40|20139.65|20019.65|20139.26|20019.26|20140.03|20020.03|20139.26|20019.26|9
1632050510000|2021-09-19 11:21:50|20139.42|20019.42|20139.81|20019.81|20140.23|20020.23|20139.4|20019.4|10
1632050520000|2021-09-19 11:22:00|20139.83|20019.83|20140.1|20020.1|20141.14|20021.14|20139.83|20019.83|10
1632050530000|2021-09-19 11:22:10|20140.22|20020.22|20137.87|20017.87|20140.73|20020.73|20137.87|20017.87|10
1632050540000|2021-09-19 11:22:20|20137.43|20017.43|20135.6|20015.6|20137.43|20017.43|20135.47|20015.47|10
1632050550000|2021-09-19 11:22:30|20135.69|20015.69|20133.69|20013.69|20135.69|20015.69|20133.69|20013.69|10
1632050560000|2021-09-19 11:22:40|20133.91|20013.91|20133.23|20013.23|20133.91|20013.91|20132.36|20012.36|7
1632050570000|2021-09-19 11:22:50|20133.12|20013.12|20131.64|20011.64|20133.12|20013.12|20131.64|20011.64|9
1632050580000|2021-09-19 11:23:00|20130.87|20010.87|20129.92|20009.92|20130.87|20010.87|20129.82|20009.82|9
1632050590000|2021-09-19 11:23:10|20130.02|20010.02|20130.08|20010.08|20130.54|20010.54|20130.01|20010.01|10
1632050600000|2021-09-19 11:23:20|20130.19|20010.19|20132.79|20012.79|20132.79|20012.79|20130.19|20010.19|8
1632050610000|2021-09-19 11:23:30|20133.03|20013.03|20133.88|20013.88|20133.91|20013.91|20132.92|20012.92|9
1632050620000|2021-09-19 11:23:40|20133.85|20013.85|20134.56|20014.56|20134.56|20014.56|20133.53|20013.53|9
1632050630000|2021-09-19 11:23:50|20134.9|20014.9|20135.22|20015.22|20135.45|20015.45|20134.9|20014.9|10
1632050640000|2021-09-19 11:24:00|20136.28|20016.28|20138.46|20018.46|20138.52|20018.52|20136.17|20016.17|9
1632050650000|2021-09-19 11:24:10|20138.89|20018.89|20139.99|20019.99|20139.99|20019.99|20138.48|20018.48|9
1632050660000|2021-09-19 11:24:20|20139.55|20019.55|20141.53|20021.53|20141.53|20021.53|20139.55|20019.55|9
1632050670000|2021-09-19 11:24:30|20141.58|20021.58|20141.21|20021.21|20141.58|20021.58|20140.91|20020.91|9
1632050680000|2021-09-19 11:24:40|20141.23|20021.23|20141.31|20021.31|20141.39|20021.39|20140.99|20020.99|9
1632050690000|2021-09-19 11:24:50|20141.25|20021.25|20140.88|20020.88|20141.34|20021.34|20140.88|20020.88|8
1632050700000|2021-09-19 11:25:00|20141.07|20021.07|20139.47|20019.47|20141.07|20021.07|20139.47|20019.47|8
1632050710000|2021-09-19 11:25:10|20139.98|20019.98|20139.66|20019.66|20140.28|20020.28|20139.66|20019.66|9
1632050720000|2021-09-19 11:25:20|20139.81|20019.81|20135.66|20015.66|20139.81|20019.81|20135.66|20015.66|10
1632050730000|2021-09-19 11:25:30|20135.62|20015.62|20133.21|20013.21|20135.62|20015.62|20132.93|20012.93|10
1632050740000|2021-09-19 11:25:40|20133.07|20013.07|20130.46|20010.46|20133.07|20013.07|20130.46|20010.46|10
1632050750000|2021-09-19 11:25:50|20131.1|20011.1|20129.45|20009.45|20131.1|20011.1|20129.45|20009.45|8
1632050760000|2021-09-19 11:26:00|20129.43|20009.43|20126.5|20006.5|20129.43|20009.43|20126.5|20006.5|8
1632050770000|2021-09-19 11:26:10|20126.69|20006.69|20127.28|20007.28|20127.28|20007.28|20126.25|20006.25|10
1632050780000|2021-09-19 11:26:20|20127.69|20007.69|20130.44|20010.44|20130.44|20010.44|20127.69|20007.69|8
1632050790000|2021-09-19 11:26:30|20130.97|20010.97|20131.4|20011.4|20131.76|20011.76|20130.97|20010.97|10
1632050800000|2021-09-19 11:26:40|20131.36|20011.36|20131.66|20011.66|20132.38|20012.38|20131.36|20011.36|8
1632050810000|2021-09-19 11:26:50|20131.46|20011.46|20130.35|20010.35|20131.46|20011.46|20130.35|20010.35|8
1632050820000|2021-09-19 11:27:00|20130.29|20010.29|20129.52|20009.52|20130.43|20010.43|20129.52|20009.52|10
1632050830000|2021-09-19 11:27:10|20129.44|20009.44|20129.64|20009.64|20130.17|20010.17|20129.44|20009.44|9
1632050840000|2021-09-19 11:27:20|20129.76|20009.76|20131.46|20011.46|20131.46|20011.46|20129.74|20009.74|9
1632050850000|2021-09-19 11:27:30|20131.47|20011.47|20129.3|20009.3|20131.47|20011.47|20129.3|20009.3|10
1632050860000|2021-09-19 11:27:40|20128.87|20008.87|20127.57|20007.57|20128.87|20008.87|20127.5|20007.5|9
1632050870000|2021-09-19 11:27:50|20127.58|20007.58|20125.81|20005.81|20127.59|20007.59|20125.71|20005.71|7
1632050880000|2021-09-19 11:28:00|20125.79|20005.79|20125.05|20005.05|20125.89|20005.89|20125.05|20005.05|8
1632050890000|2021-09-19 11:28:10|20124.63|20004.63|20121.98|20001.98|20124.63|20004.63|20121.98|20001.98|9
1632050900000|2021-09-19 11:28:20|20121.84|20001.84|20124.28|20004.28|20124.28|20004.28|20121.46|20001.46|10
1632050910000|2021-09-19 11:28:30|20124.46|20004.46|20123.86|20003.86|20124.46|20004.46|20123.74|20003.74|10
1632050920000|2021-09-19 11:28:40|20123.99|20003.99|20123.93|20003.93|20124.16|20004.16|20123.74|20003.74|10
1632050930000|2021-09-19 11:28:50|20123.96|20003.96|20123.79|20003.79|20123.98|20003.98|20123.6|20003.6|10
1632050940000|2021-09-19 11:29:00|20123.73|20003.73|20123.71|20003.71|20123.97|20003.97|20123.39|20003.39|9
1632050950000|2021-09-19 11:29:10|20122.45|20002.45|20121.62|20001.62|20122.45|20002.45|20121.27|20001.27|10
1632050960000|2021-09-19 11:29:20|20121.45|20001.45|20120.56|20000.56|20121.45|20001.45|20120.51|20000.51|9
1632050970000|2021-09-19 11:29:30|20120.57|20000.57|20120.57|20000.57|20120.92|20000.92|20120.02|20000.02|10
1632050980000|2021-09-19 11:29:40|20121.21|20001.21|20123.53|20003.53|20123.86|20003.86|20121.21|20001.21|10
1632050990000|2021-09-19 11:29:50|20123.51|20003.51|20124.06|20004.06|20124.13|20004.13|20123.47|20003.47|9
1632051000000|2021-09-19 11:30:00|20124.26|20004.26|20123.48|20003.48|20124.26|20004.26|20123.41|20003.41|10
1632051010000|2021-09-19 11:30:10|20123.54|20003.54|20125.13|20005.13|20125.29|20005.29|20123.54|20003.54|9
1632051020000|2021-09-19 11:30:20|20126.46|20006.46|20125.4|20005.4|20126.46|20006.46|20124.96|20004.96|10
1632051030000|2021-09-19 11:30:30|20125.31|20005.31|20126.74|20006.74|20126.74|20006.74|20125.2|20005.2|8
1632051040000|2021-09-19 11:30:40|20126.77|20006.77|20127.68|20007.68|20127.75|20007.75|20126.77|20006.77|9
1632051050000|2021-09-19 11:30:50|20126.45|20006.45|20127.87|20007.87|20127.97|20007.97|20126.07|20006.07|10
1632051060000|2021-09-19 11:31:00|20127.88|20007.88|20128.17|20008.17|20128.17|20008.17|20127.81|20007.81|9
1632051070000|2021-09-19 11:31:10|20128.07|20008.07|20128.14|20008.14|20128.27|20008.27|20127.95|20007.95|9
1632051080000|2021-09-19 11:31:20|20129.39|20009.39|20127.44|20007.44|20129.39|20009.39|20127.28|20007.28|10
1632051090000|2021-09-19 11:31:30|20127.4|20007.4|20127.22|20007.22|20127.43|20007.43|20127.22|20007.22|8
1632051100000|2021-09-19 11:31:40|20127.37|20007.37|20128.45|20008.45|20128.45|20008.45|20127|20007|9
1632051110000|2021-09-19 11:31:50|20128.12|20008.12|20127.41|20007.41|20128.12|20008.12|20126.74|20006.74|9
1632051120000|2021-09-19 11:32:00|20127.21|20007.21|20127.08|20007.08|20127.5|20007.5|20127.08|20007.08|10
1632051130000|2021-09-19 11:32:10|20126.86|20006.86|20127.29|20007.29|20127.38|20007.38|20126.86|20006.86|7
1632051140000|2021-09-19 11:32:20|20127.23|20007.23|20127|20007|20127.42|20007.42|20127|20007|8
1632051150000|2021-09-19 11:32:30|20126.5|20006.5|20125.43|20005.43|20127.09|20007.09|20125.37|20005.37|10
1632051160000|2021-09-19 11:32:40|20124.89|20004.89|20122.96|20002.96|20124.89|20004.89|20122.76|20002.76|10
1632051170000|2021-09-19 11:32:50|20122.13|20002.13|20118.73|19998.73|20122.13|20002.13|20118.73|19998.73|9
1632051180000|2021-09-19 11:33:00|20118.44|19998.44|20116.04|19996.04|20118.44|19998.44|20116.04|19996.04|10
1632051190000|2021-09-19 11:33:10|20116.41|19996.41|20115.41|19995.41|20116.41|19996.41|20114.98|19994.98|10
1632051200000|2021-09-19 11:33:20|20114.25|19994.25|20115.39|19995.39|20115.51|19995.51|20114.21|19994.21|10
1632051210000|2021-09-19 11:33:30|20114.2|19994.2|20114.58|19994.58|20115.21|19995.21|20114.2|19994.2|10
1632051220000|2021-09-19 11:33:40|20114.38|19994.38|20112.05|19992.05|20114.39|19994.39|20112.05|19992.05|10
1632051230000|2021-09-19 11:33:50|20111.86|19991.86|20111.12|19991.12|20112.07|19992.07|20111.12|19991.12|9
1632051240000|2021-09-19 11:34:00|20111.04|19991.04|20110.88|19990.88|20111.19|19991.19|20110.66|19990.66|10
1632051250000|2021-09-19 11:34:10|20110.6|19990.6|20107|19987|20110.6|19990.6|20106.93|19986.93|10
1632051260000|2021-09-19 11:34:20|20107.89|19987.89|20108.61|19988.61|20108.61|19988.61|20107.63|19987.63|10
1632051270000|2021-09-19 11:34:30|20108.07|19988.07|20107.88|19987.88|20108.43|19988.43|20107.54|19987.54|10
1632051280000|2021-09-19 11:34:40|20107.46|19987.46|20106.64|19986.64|20107.46|19987.46|20106.16|19986.16|7
1632051290000|2021-09-19 11:34:50|20106.92|19986.92|20104.7|19984.7|20107.64|19987.64|20104.7|19984.7|10
1632051300000|2021-09-19 11:35:00|20103.93|19983.93|20102.42|19982.42|20103.93|19983.93|20102.38|19982.38|10
1632051310000|2021-09-19 11:35:10|20102.28|19982.28|20100.01|19980.01|20102.42|19982.42|20100.01|19980.01|10
1632051320000|2021-09-19 11:35:20|20098.89|19978.89|20096.41|19976.41|20098.89|19978.89|20096.41|19976.41|10
1632051330000|2021-09-19 11:35:30|20095.85|19975.85|20092.32|19972.32|20095.85|19975.85|20092.02|19972.02|10
1632051340000|2021-09-19 11:35:40|20091.81|19971.81|20090.66|19970.66|20091.81|19971.81|20088.52|19968.52|10
1632051350000|2021-09-19 11:35:50|20090.6|19970.6|20092.32|19972.32|20094.74|19974.74|20090.6|19970.6|10
1632051360000|2021-09-19 11:36:00|20092.55|19972.55|20092.39|19972.39|20093.03|19973.03|20092.39|19972.39|10
1632051370000|2021-09-19 11:36:10|20092.99|19972.99|20092.66|19972.66|20093.01|19973.01|20091.54|19971.54|10
1632051380000|2021-09-19 11:36:20|20093.45|19973.45|20096.08|19976.08|20096.08|19976.08|20093.45|19973.45|10
1632051390000|2021-09-19 11:36:30|20097.71|19977.71|20103.83|19983.83|20103.83|19983.83|20097.48|19977.48|10
1632051400000|2021-09-19 11:36:40|20104.89|19984.89|20108.12|19988.12|20108.12|19988.12|20104.89|19984.89|10
1632051410000|2021-09-19 11:36:50|20108.09|19988.09|20104.83|19984.83|20108.09|19988.09|20104.83|19984.83|10
1632051420000|2021-09-19 11:37:00|20104.96|19984.96|20105.79|19985.79|20105.79|19985.79|20103.84|19983.84|9
1632051430000|2021-09-19 11:37:10|20105.85|19985.85|20104.41|19984.41|20105.85|19985.85|20103.34|19983.34|10
1632051440000|2021-09-19 11:37:20|20104.68|19984.68|20104.74|19984.74|20104.74|19984.74|20103.69|19983.69|8
1632051450000|2021-09-19 11:37:30|20104.44|19984.44|20103.51|19983.51|20104.44|19984.44|20103.23|19983.23|10
1632051460000|2021-09-19 11:37:40|20103.13|19983.13|20103.4|19983.4|20103.4|19983.4|20102.39|19982.39|10
1632051470000|2021-09-19 11:37:50|20103.41|19983.41|20102.54|19982.54|20103.41|19983.41|20102.54|19982.54|10
1632051480000|2021-09-19 11:38:00|20100.93|19980.93|20097.2|19977.2|20100.93|19980.93|20097.2|19977.2|10
1632051490000|2021-09-19 11:38:10|20097.09|19977.09|20091.19|19971.19|20097.09|19977.09|20091.19|19971.19|9
1632051500000|2021-09-19 11:38:20|20091.47|19971.47|20088.34|19968.34|20091.47|19971.47|20088.34|19968.34|10
1632051510000|2021-09-19 11:38:30|20088.09|19968.09|20086.23|19966.23|20088.09|19968.09|20085.92|19965.92|9
1632051520000|2021-09-19 11:38:40|20086.38|19966.38|20086.07|19966.07|20086.38|19966.38|20085.87|19965.87|10
1632051530000|2021-09-19 11:38:50|20086.28|19966.28|20085.76|19965.76|20086.37|19966.37|20085.33|19965.33|10
1632051540000|2021-09-19 11:39:00|20085.78|19965.78|20083.33|19963.33|20085.78|19965.78|20083.33|19963.33|10
1632051550000|2021-09-19 11:39:10|20083.28|19963.28|20080.85|19960.85|20083.28|19963.28|20080.83|19960.83|10
1632051560000|2021-09-19 11:39:20|20080.86|19960.86|20080.67|19960.67|20081.25|19961.25|20079.14|19959.14|10
1632051570000|2021-09-19 11:39:30|20081.48|19961.48|20081.38|19961.38|20082.95|19962.95|20080.75|19960.75|10
1632051580000|2021-09-19 11:39:40|20081.3|19961.3|20080.03|19960.03|20081.3|19961.3|20078.79|19958.79|10
1632051590000|2021-09-19 11:39:50|20080.11|19960.11|20080.7|19960.7|20080.7|19960.7|20079.63|19959.63|9
1632051600000|2021-09-19 11:40:00|20081|19961|20082.43|19962.43|20082.62|19962.62|20080.97|19960.97|9
1632051610000|2021-09-19 11:40:10|20082.46|19962.46|20081.07|19961.07|20082.65|19962.65|20080.12|19960.12|10
1632051620000|2021-09-19 11:40:20|20081.14|19961.14|20077.53|19957.53|20081.14|19961.14|20077.42|19957.42|10
1632051630000|2021-09-19 11:40:30|20077.51|19957.51|20078.72|19958.72|20079.17|19959.17|20077.51|19957.51|10
1632051640000|2021-09-19 11:40:40|20077.79|19957.79|20076.77|19956.77|20078.63|19958.63|20076.69|19956.69|9
1632051650000|2021-09-19 11:40:50|20077.2|19957.2|20075.99|19955.99|20077.2|19957.2|20075.55|19955.55|10
1632051660000|2021-09-19 11:41:00|20075.93|19955.93|20072.94|19952.94|20075.93|19955.93|20071.92|19951.92|10
1632051670000|2021-09-19 11:41:10|20072.95|19952.95|20074.12|19954.12|20074.2|19954.2|20072.95|19952.95|10
1632051680000|2021-09-19 11:41:20|20074.33|19954.33|20072.04|19952.04|20074.33|19954.33|20070.45|19950.45|10
1632051690000|2021-09-19 11:41:30|20072.89|19952.89|20073.48|19953.48|20073.8|19953.8|20071.32|19951.32|9
1632051700000|2021-09-19 11:41:40|20073.08|19953.08|20069.74|19949.74|20073.08|19953.08|20069.74|19949.74|10
1632051710000|2021-09-19 11:41:50|20069.67|19949.67|20068.3|19948.3|20071.25|19951.25|20068.14|19948.14|10
1632051720000|2021-09-19 11:42:00|20068.26|19948.26|20068.11|19948.11|20068.59|19948.59|20067.55|19947.55|9
1632051730000|2021-09-19 11:42:10|20067.97|19947.97|20070.63|19950.63|20070.63|19950.63|20067.97|19947.97|9
1632051740000|2021-09-19 11:42:20|20070.61|19950.61|20069.6|19949.6|20070.67|19950.67|20069.6|19949.6|9
1632051750000|2021-09-19 11:42:30|20069.74|19949.74|20066.63|19946.63|20070.23|19950.23|20066.63|19946.63|10
1632051760000|2021-09-19 11:42:40|20066.16|19946.16|20040.75|19920.75|20066.16|19946.16|20040.75|19920.75|9
1632051770000|2021-09-19 11:42:50|20038.31|19918.31|20039.41|19919.41|20039.41|19919.41|20034.59|19914.59|10
1632051780000|2021-09-19 11:43:00|20039.65|19919.65|20042.27|19922.27|20042.27|19922.27|20037.74|19917.74|10
1632051790000|2021-09-19 11:43:10|20042.74|19922.74|20043.32|19923.32|20043.32|19923.32|20042.74|19922.74|10
1632051800000|2021-09-19 11:43:20|20042.09|19922.09|20034.12|19914.12|20042.92|19922.92|20034.12|19914.12|10
1632051810000|2021-09-19 11:43:30|20031.06|19911.06|20021.13|19901.13|20031.06|19911.06|20020.43|19900.43|10
1632051820000|2021-09-19 11:43:40|20020.86|19900.86|20014.25|19894.25|20020.86|19900.86|20014.25|19894.25|10
1632051830000|2021-09-19 11:43:50|20014.48|19894.48|20006.89|19886.89|20014.87|19894.87|20006.89|19886.89|10
1632051840000|2021-09-19 11:44:00|20004.46|19884.46|20008.71|19888.71|20008.71|19888.71|20004.44|19884.44|10
1632051850000|2021-09-19 11:44:10|20010.53|19890.53|20009.38|19889.38|20010.53|19890.53|20009.02|19889.02|10
1632051860000|2021-09-19 11:44:20|20010.9|19890.9|20016.57|19896.57|20016.57|19896.57|20010.9|19890.9|10
1632051870000|2021-09-19 11:44:30|20013.54|19893.54|20011.95|19891.95|20013.54|19893.54|20010.75|19890.75|10
1632051880000|2021-09-19 11:44:40|20012.08|19892.08|20019.15|19899.15|20019.15|19899.15|20012.08|19892.08|10
1632051890000|2021-09-19 11:44:50|20020.25|19900.25|20021.8|19901.8|20021.8|19901.8|20019.98|19899.98|9
1632051900000|2021-09-19 11:45:00|20022.79|19902.79|20019.67|19899.67|20022.79|19902.79|20019.67|19899.67|9
1632051910000|2021-09-19 11:45:10|20019.73|19899.73|20014.67|19894.67|20020.01|19900.01|20014.67|19894.67|10
1632051920000|2021-09-19 11:45:20|20012.07|19892.07|20000.07|19880.07|20012.07|19892.07|20000.07|19880.07|10
1632051930000|2021-09-19 11:45:30|20000.3|19880.3|19998.19|19878.19|20000.31|19880.31|19998.19|19878.19|10
1632051940000|2021-09-19 11:45:40|19998.22|19878.22|19990.64|19870.64|19998.22|19878.22|19990.64|19870.64|10
1632051950000|2021-09-19 11:45:50|19989.64|19869.64|19981.49|19861.49|19989.64|19869.64|19981.49|19861.49|10
1632051960000|2021-09-19 11:46:00|19981.57|19861.57|19977.98|19857.98|19981.57|19861.57|19977.35|19857.35|10
1632051970000|2021-09-19 11:46:10|19979.09|19859.09|19980.2|19860.2|19981.45|19861.45|19979.09|19859.09|10
1632051980000|2021-09-19 11:46:20|19980.22|19860.22|19980.79|19860.79|19982.51|19862.51|19980.22|19860.22|10
1632051990000|2021-09-19 11:46:30|19980.77|19860.77|19986.11|19866.11|19986.49|19866.49|19980.49|19860.49|10
1632052000000|2021-09-19 11:46:40|19986.73|19866.73|19989.61|19869.61|19989.88|19869.88|19986.73|19866.73|10
1632052010000|2021-09-19 11:46:50|19989.54|19869.54|19989.32|19869.32|19989.54|19869.54|19986.99|19866.99|10
1632052020000|2021-09-19 11:47:00|19988.81|19868.81|19988.16|19868.16|19989.15|19869.15|19988.16|19868.16|10
1632052030000|2021-09-19 11:47:10|19988.56|19868.56|19985.03|19865.03|19988.56|19868.56|19985.03|19865.03|9
1632052040000|2021-09-19 11:47:20|19985.12|19865.12|19981.25|19861.25|19985.38|19865.38|19980.96|19860.96|10
1632052050000|2021-09-19 11:47:30|19980.22|19860.22|19966.6|19846.6|19980.36|19860.36|19966.6|19846.6|10
1632052060000|2021-09-19 11:47:40|19964.1|19844.1|19957.24|19837.24|19964.1|19844.1|19957.03|19837.03|10
1632052070000|2021-09-19 11:47:50|19955.29|19835.29|19910.28|19790.28|19955.29|19835.29|19910.28|19790.28|10
1632052080000|2021-09-19 11:48:00|19906.63|19786.63|19884.96|19764.96|19906.63|19786.63|19882.73|19762.73|10
1632052090000|2021-09-19 11:48:10|19883.49|19763.49|19853.17|19733.17|19883.49|19763.49|19853.17|19733.17|10
1632052100000|2021-09-19 11:48:20|19837.45|19717.45|19824.67|19704.67|19838.84|19718.84|19820.93|19700.93|10
1632052110000|2021-09-19 11:48:30|19825.44|19705.44|19834.17|19714.17|19834.17|19714.17|19825.38|19705.38|10
1632052120000|2021-09-19 11:48:40|19833.2|19713.2|19830.92|19710.92|19834.45|19714.45|19830.92|19710.92|10
1632052130000|2021-09-19 11:48:50|19831.2|19711.2|19835.19|19715.19|19835.19|19715.19|19831.2|19711.2|10
1632052140000|2021-09-19 11:49:00|19833.61|19713.61|19839.4|19719.4|19839.4|19719.4|19833.61|19713.61|10
1632052150000|2021-09-19 11:49:10|19838.5|19718.5|19836.19|19716.19|19838.74|19718.74|19835.79|19715.79|10
1632052160000|2021-09-19 11:49:20|19835.71|19715.71|19841.28|19721.28|19841.28|19721.28|19835.71|19715.71|10
1632052170000|2021-09-19 11:49:30|19842.83|19722.83|19845.23|19725.23|19845.23|19725.23|19838.92|19718.92|10
1632052180000|2021-09-19 11:49:40|19846.21|19726.21|19853.1|19733.1|19853.1|19733.1|19845.89|19725.89|10
1632052190000|2021-09-19 11:49:50|19856.47|19736.47|19868.49|19748.49|19868.49|19748.49|19856.47|19736.47|10
1632052200000|2021-09-19 11:50:00|19867.77|19747.77|19870.18|19750.18|19870.18|19750.18|19866.84|19746.84|10
1632052210000|2021-09-19 11:50:10|19869.54|19749.54|19870.29|19750.29|19870.81|19750.81|19869.54|19749.54|10
1632052220000|2021-09-19 11:50:20|19870.55|19750.55|19871.97|19751.97|19873|19753|19870.55|19750.55|10
1632052230000|2021-09-19 11:50:30|19870.88|19750.88|19864.57|19744.57|19870.88|19750.88|19864.57|19744.57|10
1632052240000|2021-09-19 11:50:40|19863.45|19743.45|19853.93|19733.93|19863.45|19743.45|19853.93|19733.93|10
1632052250000|2021-09-19 11:50:50|19853.22|19733.22|19846.17|19726.17|19853.22|19733.22|19846.17|19726.17|10
1632052260000|2021-09-19 11:51:00|19845.93|19725.93|19824.43|19704.43|19845.93|19725.93|19824.43|19704.43|10
1632052270000|2021-09-19 11:51:10|19822.47|19702.47|19800.74|19680.74|19822.47|19702.47|19800.74|19680.74|10
1632052280000|2021-09-19 11:51:20|19799.13|19679.13|19800.27|19680.27|19800.55|19680.55|19798.72|19678.72|10
1632052290000|2021-09-19 11:51:30|19800.61|19680.61|19807.58|19687.58|19808.07|19688.07|19800.61|19680.61|10
1632052300000|2021-09-19 11:51:40|19808|19688|19817.31|19697.31|19817.31|19697.31|19808|19688|10
1632052310000|2021-09-19 11:51:50|19817.38|19697.38|19832.32|19712.32|19832.32|19712.32|19816.7|19696.7|10
1632052320000|2021-09-19 11:52:00|19832.24|19712.24|19839.74|19719.74|19840.14|19720.14|19832.24|19712.24|10
1632052330000|2021-09-19 11:52:10|19839.14|19719.14|19830.03|19710.03|19839.14|19719.14|19830.03|19710.03|10
1632052340000|2021-09-19 11:52:20|19830.19|19710.19|19824.26|19704.26|19830.28|19710.28|19824.26|19704.26|10
1632052350000|2021-09-19 11:52:30|19821.62|19701.62|19819.62|19699.62|19821.76|19701.76|19819.62|19699.62|10
1632052360000|2021-09-19 11:52:40|19819.08|19699.08|19820.06|19700.06|19820.06|19700.06|19817.96|19697.96|10
1632052370000|2021-09-19 11:52:50|19819.42|19699.42|19811.28|19691.28|19819.42|19699.42|19811.28|19691.28|10
1632052380000|2021-09-19 11:53:00|19811.05|19691.05|19815.8|19695.8|19815.8|19695.8|19811.05|19691.05|10
1632052390000|2021-09-19 11:53:10|19815.1|19695.1|19808.41|19688.41|19815.1|19695.1|19808.41|19688.41|10
1632052400000|2021-09-19 11:53:20|19808.88|19688.88|19806.75|19686.75|19808.88|19688.88|19805.34|19685.34|10
1632052410000|2021-09-19 11:53:30|19806.57|19686.57|19807.4|19687.4|19807.63|19687.63|19806.57|19686.57|9
1632052420000|2021-09-19 11:53:40|19807.62|19687.62|19815.25|19695.25|19815.25|19695.25|19807.62|19687.62|9
1632052430000|2021-09-19 11:53:50|19816.97|19696.97|19824.42|19704.42|19824.67|19704.67|19816.97|19696.97|10
1632052440000|2021-09-19 11:54:00|19824.31|19704.31|19831.24|19711.24|19831.24|19711.24|19824.31|19704.31|10
1632052450000|2021-09-19 11:54:10|19834.15|19714.15|19839.67|19719.67|19839.67|19719.67|19834.15|19714.15|10
1632052460000|2021-09-19 11:54:20|19839.4|19719.4|19844.7|19724.7|19844.7|19724.7|19839.4|19719.4|10
1632052470000|2021-09-19 11:54:30|19845.09|19725.09|19849.45|19729.45|19849.45|19729.45|19845.09|19725.09|10
1632052480000|2021-09-19 11:54:40|19850.4|19730.4|19857.76|19737.76|19857.76|19737.76|19850.28|19730.28|10
1632052490000|2021-09-19 11:54:50|19857.07|19737.07|19863.72|19743.72|19863.72|19743.72|19857.07|19737.07|10
1632052500000|2021-09-19 11:55:00|19865.39|19745.39|19874.17|19754.17|19874.17|19754.17|19865.39|19745.39|10
1632052510000|2021-09-19 11:55:10|19875.76|19755.76|19876.08|19756.08|19877.5|19757.5|19875.76|19755.76|10
1632052520000|2021-09-19 11:55:20|19876.57|19756.57|19872.23|19752.23|19876.74|19756.74|19872.23|19752.23|10
1632052530000|2021-09-19 11:55:30|19871.39|19751.39|19869.58|19749.58|19871.39|19751.39|19868.51|19748.51|10
1632052540000|2021-09-19 11:55:40|19870.68|19750.68|19869.22|19749.22|19870.68|19750.68|19869.05|19749.05|10
1632052550000|2021-09-19 11:55:50|19869.44|19749.44|19867.51|19747.51|19869.49|19749.49|19867.51|19747.51|10
1632052560000|2021-09-19 11:56:00|19867.46|19747.46|19866.62|19746.62|19867.64|19747.64|19866.46|19746.46|10
1632052570000|2021-09-19 11:56:10|19867.03|19747.03|19867.43|19747.43|19868.36|19748.36|19866.65|19746.65|10
1632052580000|2021-09-19 11:56:20|19867.63|19747.63|19868.01|19748.01|19869.26|19749.26|19867.63|19747.63|10
1632052590000|2021-09-19 11:56:30|19867.71|19747.71|19870.73|19750.73|19871.01|19751.01|19867.71|19747.71|10
1632052600000|2021-09-19 11:56:40|19870.21|19750.21|19871.48|19751.48|19871.48|19751.48|19869.86|19749.86|10
1632052610000|2021-09-19 11:56:50|19872.21|19752.21|19871.61|19751.61|19872.24|19752.24|19871.61|19751.61|10
1632052620000|2021-09-19 11:57:00|19872.44|19752.44|19874.68|19754.68|19874.79|19754.79|19872.44|19752.44|10
1632052630000|2021-09-19 11:57:10|19874.69|19754.69|19875.38|19755.38|19875.45|19755.45|19874.26|19754.26|10
1632052640000|2021-09-19 11:57:20|19875.05|19755.05|19876.7|19756.7|19876.84|19756.84|19875.05|19755.05|10
1632052650000|2021-09-19 11:57:30|19877.18|19757.18|19875.01|19755.01|19877.86|19757.86|19875.01|19755.01|10
1632052660000|2021-09-19 11:57:40|19875.37|19755.37|19872.58|19752.58|19875.37|19755.37|19872.58|19752.58|10
1632052670000|2021-09-19 11:57:50|19870.64|19750.64|19860.95|19740.95|19870.64|19750.64|19860.95|19740.95|10
1632052680000|2021-09-19 11:58:00|19860.33|19740.33|19850.46|19730.46|19860.33|19740.33|19850.46|19730.46|10
1632052690000|2021-09-19 11:58:10|19850.34|19730.34|19841.78|19721.78|19850.34|19730.34|19840.86|19720.86|10
1632052700000|2021-09-19 11:58:20|19841.57|19721.57|19837.14|19717.14|19841.57|19721.57|19836.93|19716.93|10
1632052710000|2021-09-19 11:58:30|19837.24|19717.24|19841.05|19721.05|19841.05|19721.05|19837.24|19717.24|10
1632052720000|2021-09-19 11:58:40|19841.2|19721.2|19846.99|19726.99|19847.01|19727.01|19841.2|19721.2|10
1632052730000|2021-09-19 11:58:50|19846.9|19726.9|19848.12|19728.12|19848.48|19728.48|19846.55|19726.55|10
1632052740000|2021-09-19 11:59:00|19847.63|19727.63|19850.31|19730.31|19850.31|19730.31|19847.33|19727.33|10
1632052750000|2021-09-19 11:59:10|19849.9|19729.9|19849.52|19729.52|19849.9|19729.9|19849|19729|10
1632052760000|2021-09-19 11:59:20|19849.99|19729.99|19848.6|19728.6|19851.73|19731.73|19848.6|19728.6|10
1632052770000|2021-09-19 11:59:30|19848.07|19728.07|19851.27|19731.27|19851.27|19731.27|19847.01|19727.01|10
1632052780000|2021-09-19 11:59:40|19851.49|19731.49|19855.26|19735.26|19855.26|19735.26|19851.39|19731.39|10
1632052790000|2021-09-19 11:59:50|19855.29|19735.29|19854.19|19734.19|19855.29|19735.29|19853.26|19733.26|10
1632052800000|2021-09-19 12:00:00|19853.57|19733.57|19845.53|19725.53|19853.63|19733.63|19845.53|19725.53|10
1632052810000|2021-09-19 12:00:10|19843.88|19723.88|19829.13|19709.13|19843.88|19723.88|19829.13|19709.13|10
1632052820000|2021-09-19 12:00:20|19823.21|19703.21|19820.25|19700.25|19823.24|19703.24|19818.22|19698.22|10
1632052830000|2021-09-19 12:00:30|19818.04|19698.04|19812.88|19692.88|19818.04|19698.04|19812.88|19692.88|9
1632052840000|2021-09-19 12:00:40|19812.08|19692.08|19805.41|19685.41|19812.08|19692.08|19805.41|19685.41|10
1632052850000|2021-09-19 12:00:50|19803.2|19683.2|19805.01|19685.01|19805.01|19685.01|19802.97|19682.97|10
1632052860000|2021-09-19 12:01:00|19805.84|19685.84|19806.65|19686.65|19808.55|19688.55|19805.84|19685.84|10
1632052870000|2021-09-19 12:01:10|19805.06|19685.06|19800.01|19680.01|19805.06|19685.06|19799.07|19679.07|10
1632052880000|2021-09-19 12:01:20|19799.98|19679.98|19805.32|19685.32|19805.32|19685.32|19799.98|19679.98|10
1632052890000|2021-09-19 12:01:30|19806.12|19686.12|19810.97|19690.97|19812.32|19692.32|19806.12|19686.12|10
1632052900000|2021-09-19 12:01:40|19811.85|19691.85|19819|19699|19820.76|19700.76|19811.64|19691.64|10
1632052910000|2021-09-19 12:01:50|19817.78|19697.78|19817.35|19697.35|19817.78|19697.78|19814.43|19694.43|10
1632052920000|2021-09-19 12:02:00|19817.52|19697.52|19814.64|19694.64|19817.52|19697.52|19814.64|19694.64|10
1632052930000|2021-09-19 12:02:10|19811.51|19691.51|19806.07|19686.07|19811.51|19691.51|19806.07|19686.07|10
1632052940000|2021-09-19 12:02:20|19805.97|19685.97|19808.07|19688.07|19808.2|19688.2|19805.97|19685.97|10
1632052950000|2021-09-19 12:02:30|19808.33|19688.33|19800.97|19680.97|19808.33|19688.33|19799.85|19679.85|10
1632052960000|2021-09-19 12:02:40|19801.14|19681.14|19802.61|19682.61|19802.9|19682.9|19800.9|19680.9|10
1632052970000|2021-09-19 12:02:50|19803.22|19683.22|19807.77|19687.77|19808.28|19688.28|19803.22|19683.22|10
1632052980000|2021-09-19 12:03:00|19808.59|19688.59|19812.13|19692.13|19812.15|19692.15|19808.59|19688.59|10
1632052990000|2021-09-19 12:03:10|19812.76|19692.76|19813.07|19693.07|19813.07|19693.07|19811.72|19691.72|10
1632053000000|2021-09-19 12:03:20|19815.27|19695.27|19815.17|19695.17|19817.06|19697.06|19815.17|19695.17|10
1632053010000|2021-09-19 12:03:30|19816.46|19696.46|19817.41|19697.41|19819.14|19699.14|19816.46|19696.46|10
1632053020000|2021-09-19 12:03:40|19818.17|19698.17|19822.15|19702.15|19822.15|19702.15|19817.66|19697.66|10
1632053030000|2021-09-19 12:03:50|19823.39|19703.39|19833.35|19713.35|19833.35|19713.35|19823.39|19703.39|10
1632053040000|2021-09-19 12:04:00|19833.88|19713.88|19836.03|19716.03|19837.13|19717.13|19833.88|19713.88|9
1632053050000|2021-09-19 12:04:10|19836.42|19716.42|19831.82|19711.82|19836.42|19716.42|19831.82|19711.82|10
1632053060000|2021-09-19 12:04:20|19831.11|19711.11|19828.35|19708.35|19831.48|19711.48|19828.35|19708.35|9
1632053070000|2021-09-19 12:04:30|19828|19708|19828.23|19708.23|19828.32|19708.32|19827.24|19707.24|10
1632053080000|2021-09-19 12:04:40|19828.59|19708.59|19831.51|19711.51|19831.51|19711.51|19828.59|19708.59|10
1632053090000|2021-09-19 12:04:50|19831.38|19711.38|19833.06|19713.06|19833.06|19713.06|19831.38|19711.38|9
1632053100000|2021-09-19 12:05:00|19833.35|19713.35|19835.93|19715.93|19835.93|19715.93|19832.89|19712.89|10
1632053110000|2021-09-19 12:05:10|19835.68|19715.68|19830.29|19710.29|19835.68|19715.68|19830.29|19710.29|10
1632053120000|2021-09-19 12:05:20|19828.1|19708.1|19830.35|19710.35|19830.44|19710.44|19828.08|19708.08|10
1632053130000|2021-09-19 12:05:30|19831.65|19711.65|19839.82|19719.82|19839.82|19719.82|19831.65|19711.65|10
1632053140000|2021-09-19 12:05:40|19839.85|19719.85|19840.11|19720.11|19840.32|19720.32|19838.97|19718.97|10
1632053150000|2021-09-19 12:05:50|19839.69|19719.69|19838.94|19718.94|19839.69|19719.69|19837.63|19717.63|10
1632053160000|2021-09-19 12:06:00|19839.1|19719.1|19839.61|19719.61|19840.1|19720.1|19839.1|19719.1|10
1632053170000|2021-09-19 12:06:10|19839.72|19719.72|19841.74|19721.74|19841.8|19721.8|19839.68|19719.68|10
1632053180000|2021-09-19 12:06:20|19841.56|19721.56|19841.83|19721.83|19842.33|19722.33|19841.56|19721.56|10
1632053190000|2021-09-19 12:06:30|19841.89|19721.89|19842.17|19722.17|19842.51|19722.51|19841.68|19721.68|8
1632053200000|2021-09-19 12:06:40|19842.2|19722.2|19841.14|19721.14|19842.2|19722.2|19840.84|19720.84|10
1632053210000|2021-09-19 12:06:50|19839.5|19719.5|19837.21|19717.21|19839.86|19719.86|19837.2|19717.2|10
1632053220000|2021-09-19 12:07:00|19835.12|19715.12|19828.63|19708.63|19835.12|19715.12|19828.63|19708.63|10
1632053230000|2021-09-19 12:07:10|19827.15|19707.15|19814.71|19694.71|19827.15|19707.15|19814.71|19694.71|10
1632053240000|2021-09-19 12:07:20|19814.57|19694.57|19810.57|19690.57|19814.57|19694.57|19810.57|19690.57|10
1632053250000|2021-09-19 12:07:30|19809.81|19689.81|19809.44|19689.44|19810.43|19690.43|19809.44|19689.44|10
1632053260000|2021-09-19 12:07:40|19807.97|19687.97|19806.65|19686.65|19808.24|19688.24|19806.52|19686.52|10
1632053270000|2021-09-19 12:07:50|19808.59|19688.59|19810.78|19690.78|19810.78|19690.78|19808.59|19688.59|10
1632053280000|2021-09-19 12:08:00|19810.25|19690.25|19805.26|19685.26|19810.37|19690.37|19805.26|19685.26|10
1632053290000|2021-09-19 12:08:10|19804.73|19684.73|19808.1|19688.1|19808.1|19688.1|19804|19684|10
1632053300000|2021-09-19 12:08:20|19809.93|19689.93|19817.62|19697.62|19817.62|19697.62|19809.93|19689.93|10
1632053310000|2021-09-19 12:08:30|19820.17|19700.17|19826.48|19706.48|19827.4|19707.4|19820.17|19700.17|10
1632053320000|2021-09-19 12:08:40|19826.26|19706.26|19825.65|19705.65|19826.26|19706.26|19825.57|19705.57|9
1632053330000|2021-09-19 12:08:50|19825.6|19705.6|19826.98|19706.98|19827.62|19707.62|19825.47|19705.47|10
1632053340000|2021-09-19 12:09:00|19828.29|19708.29|19833.08|19713.08|19833.08|19713.08|19828.15|19708.15|10
1632053350000|2021-09-19 12:09:10|19834.27|19714.27|19835.12|19715.12|19835.12|19715.12|19833.61|19713.61|10
1632053360000|2021-09-19 12:09:20|19835.13|19715.13|19834.12|19714.12|19836.48|19716.48|19834.12|19714.12|10
1632053370000|2021-09-19 12:09:30|19833.97|19713.97|19830.49|19710.49|19833.97|19713.97|19830.49|19710.49|9
1632053380000|2021-09-19 12:09:40|19830.81|19710.81|19832.3|19712.3|19832.3|19712.3|19830.81|19710.81|10
1632053390000|2021-09-19 12:09:50|19831.97|19711.97|19830.23|19710.23|19831.97|19711.97|19830.23|19710.23|10
1632053400000|2021-09-19 12:10:00|19830.59|19710.59|19835.49|19715.49|19835.49|19715.49|19830.59|19710.59|10
1632053410000|2021-09-19 12:10:10|19836|19716|19835.88|19715.88|19836.6|19716.6|19835.66|19715.66|9
1632053420000|2021-09-19 12:10:20|19835.79|19715.79|19838.17|19718.17|19838.6|19718.6|19835.79|19715.79|10
1632053430000|2021-09-19 12:10:30|19838.09|19718.09|19836.96|19716.96|19838.38|19718.38|19836.2|19716.2|10
1632053440000|2021-09-19 12:10:40|19835.43|19715.43|19832.08|19712.08|19835.43|19715.43|19832.08|19712.08|10
1632053450000|2021-09-19 12:10:50|19832.56|19712.56|19832.66|19712.66|19832.86|19712.86|19832.22|19712.22|9
1632053460000|2021-09-19 12:11:00|19833.06|19713.06|19834.24|19714.24|19834.24|19714.24|19832.67|19712.67|10
1632053470000|2021-09-19 12:11:10|19834.14|19714.14|19835.02|19715.02|19835.02|19715.02|19834.14|19714.14|9
1632053480000|2021-09-19 12:11:20|19834.99|19714.99|19837.44|19717.44|19837.44|19717.44|19834.98|19714.98|9
1632053490000|2021-09-19 12:11:30|19836.9|19716.9|19842.49|19722.49|19842.49|19722.49|19836.36|19716.36|10
1632053500000|2021-09-19 12:11:40|19843.3|19723.3|19844.19|19724.19|19845.44|19725.44|19843.3|19723.3|10
1632053510000|2021-09-19 12:11:50|19844.91|19724.91|19846.02|19726.02|19846.75|19726.75|19844.71|19724.71|10
1632053520000|2021-09-19 12:12:00|19846.26|19726.26|19847.36|19727.36|19847.75|19727.75|19846.26|19726.26|9
1632053530000|2021-09-19 12:12:10|19847.34|19727.34|19852.27|19732.27|19852.27|19732.27|19847.34|19727.34|10
1632053540000|2021-09-19 12:12:20|19852.38|19732.38|19858.09|19738.09|19858.09|19738.09|19852.38|19732.38|10
1632053550000|2021-09-19 12:12:30|19858.83|19738.83|19865.6|19745.6|19865.6|19745.6|19858.83|19738.83|10
1632053560000|2021-09-19 12:12:40|19865.82|19745.82|19870.14|19750.14|19870.14|19750.14|19865.63|19745.63|10
1632053570000|2021-09-19 12:12:50|19870.53|19750.53|19873.35|19753.35|19873.35|19753.35|19870.53|19750.53|10
1632053580000|2021-09-19 12:13:00|19873.33|19753.33|19878.65|19758.65|19878.89|19758.89|19873.33|19753.33|10
1632053590000|2021-09-19 12:13:10|19879|19759|19881.06|19761.06|19882.03|19762.03|19879|19759|9
1632053600000|2021-09-19 12:13:20|19880.56|19760.56|19881.9|19761.9|19882.19|19762.19|19880.56|19760.56|10
1632053610000|2021-09-19 12:13:30|19882.34|19762.34|19884.12|19764.12|19884.12|19764.12|19881.87|19761.87|10
1632053620000|2021-09-19 12:13:40|19883.74|19763.74|19885.03|19765.03|19885.03|19765.03|19883.74|19763.74|10
1632053630000|2021-09-19 12:13:50|19884.92|19764.92|19885.14|19765.14|19885.47|19765.47|19884.63|19764.63|10
1632053640000|2021-09-19 12:14:00|19885.55|19765.55|19890.67|19770.67|19890.67|19770.67|19885.55|19765.55|10
1632053650000|2021-09-19 12:14:10|19891.15|19771.15|19893.98|19773.98|19893.98|19773.98|19891.15|19771.15|10
1632053660000|2021-09-19 12:14:20|19893.96|19773.96|19897.12|19777.12|19898.07|19778.07|19893.79|19773.79|10
1632053670000|2021-09-19 12:14:30|19895.66|19775.66|19899.93|19779.93|19899.93|19779.93|19895.62|19775.62|10
1632053680000|2021-09-19 12:14:40|19900.9|19780.9|19904.03|19784.03|19904.03|19784.03|19900.9|19780.9|9
1632053690000|2021-09-19 12:14:50|19904.29|19784.29|19908.45|19788.45|19908.45|19788.45|19904.29|19784.29|10
1632053700000|2021-09-19 12:15:00|19907.94|19787.94|19913.37|19793.37|19913.37|19793.37|19907.94|19787.94|10
1632053710000|2021-09-19 12:15:10|19913.14|19793.14|19913.76|19793.76|19913.86|19793.86|19912.51|19792.51|10
1632053720000|2021-09-19 12:15:20|19914.8|19794.8|19923.09|19803.09|19923.31|19803.31|19914.8|19794.8|10
1632053730000|2021-09-19 12:15:30|19923.44|19803.44|19932.75|19812.75|19932.75|19812.75|19923.31|19803.31|10
1632053740000|2021-09-19 12:15:40|19932.91|19812.91|19935.59|19815.59|19936.09|19816.09|19932.91|19812.91|10
1632053750000|2021-09-19 12:15:50|19935.83|19815.83|19938.5|19818.5|19938.5|19818.5|19935.7|19815.7|10
1632053760000|2021-09-19 12:16:00|19938.42|19818.42|19940.02|19820.02|19940.02|19820.02|19938.35|19818.35|10
1632053770000|2021-09-19 12:16:10|19939.99|19819.99|19940.46|19820.46|19940.69|19820.69|19939.99|19819.99|10
1632053780000|2021-09-19 12:16:20|19940.71|19820.71|19940.31|19820.31|19940.82|19820.82|19939.9|19819.9|10
1632053790000|2021-09-19 12:16:30|19941|19821|19941.89|19821.89|19942.37|19822.37|19941|19821|9
1632053800000|2021-09-19 12:16:40|19941.77|19821.77|19939.35|19819.35|19941.77|19821.77|19939.35|19819.35|10
1632053810000|2021-09-19 12:16:50|19939.04|19819.04|19937.23|19817.23|19939.04|19819.04|19936.9|19816.9|10
1632053820000|2021-09-19 12:17:00|19936.93|19816.93|19938.48|19818.48|19938.8|19818.8|19936.92|19816.92|10
1632053830000|2021-09-19 12:17:10|19938.41|19818.41|19936.62|19816.62|19938.71|19818.71|19936.45|19816.45|10
1632053840000|2021-09-19 12:17:20|19936.49|19816.49|19932.01|19812.01|19936.49|19816.49|19931.34|19811.34|10
1632053850000|2021-09-19 12:17:30|19932.1|19812.1|19929.77|19809.77|19932.1|19812.1|19929.18|19809.18|10
1632053860000|2021-09-19 12:17:40|19930.2|19810.2|19931.95|19811.95|19932.57|19812.57|19928.95|19808.95|10
1632053870000|2021-09-19 12:17:50|19932.61|19812.61|19934.5|19814.5|19934.58|19814.58|19932.61|19812.61|10
1632053880000|2021-09-19 12:18:00|19934.15|19814.15|19930.34|19810.34|19934.15|19814.15|19930.34|19810.34|10
1632053890000|2021-09-19 12:18:10|19929.37|19809.37|19927.33|19807.33|19929.4|19809.4|19927.26|19807.26|10
1632053900000|2021-09-19 12:18:20|19927.13|19807.13|19922.84|19802.84|19927.13|19807.13|19922.84|19802.84|10
1632053910000|2021-09-19 12:18:30|19922.82|19802.82|19920.35|19800.35|19924.06|19804.06|19920.35|19800.35|9
1632053920000|2021-09-19 12:18:40|19920.02|19800.02|19916.2|19796.2|19920.02|19800.02|19915.82|19795.82|9
1632053930000|2021-09-19 12:18:50|19915.22|19795.22|19914.37|19794.37|19915.22|19795.22|19914.33|19794.33|10
1632053940000|2021-09-19 12:19:00|19914.84|19794.84|19914.13|19794.13|19914.85|19794.85|19912.9|19792.9|9
1632053950000|2021-09-19 12:19:10|19914.56|19794.56|19914.67|19794.67|19915.46|19795.46|19914.56|19794.56|10
1632053960000|2021-09-19 12:19:20|19914.94|19794.94|19911.34|19791.34|19914.94|19794.94|19911.34|19791.34|10
1632053970000|2021-09-19 12:19:30|19911.05|19791.05|19909.93|19789.93|19911.49|19791.49|19909.68|19789.68|10
1632053980000|2021-09-19 12:19:40|19909.3|19789.3|19909.25|19789.25|19909.82|19789.82|19908.46|19788.46|10
1632053990000|2021-09-19 12:19:50|19909.19|19789.19|19906.31|19786.31|19909.19|19789.19|19906.31|19786.31|9
1632054000000|2021-09-19 12:20:00|19906.11|19786.11|19906.48|19786.48|19906.68|19786.68|19905.65|19785.65|10
1632054010000|2021-09-19 12:20:10|19905.59|19785.59|19906.12|19786.12|19906.12|19786.12|19905.11|19785.11|10
1632054020000|2021-09-19 12:20:20|19906.5|19786.5|19907.03|19787.03|19908.18|19788.18|19906.5|19786.5|9
1632054030000|2021-09-19 12:20:30|19907.3|19787.3|19907.37|19787.37|19907.37|19787.37|19906.43|19786.43|10
1632054040000|2021-09-19 12:20:40|19906.64|19786.64|19908.22|19788.22|19908.22|19788.22|19906.55|19786.55|10
1632054050000|2021-09-19 12:20:50|19908.31|19788.31|19898.23|19778.23|19908.31|19788.31|19897.57|19777.57|10
1632054060000|2021-09-19 12:21:00|19898.55|19778.55|19896.23|19776.23|19898.55|19778.55|19896.23|19776.23|9
1632054070000|2021-09-19 12:21:10|19896.32|19776.32|19895.26|19775.26|19897.1|19777.1|19895.26|19775.26|10
1632054080000|2021-09-19 12:21:20|19895.01|19775.01|19896.1|19776.1|19896.39|19776.39|19894.75|19774.75|10
1632054090000|2021-09-19 12:21:30|19896.07|19776.07|19896.95|19776.95|19896.95|19776.95|19895.75|19775.75|10
1632054100000|2021-09-19 12:21:40|19896.76|19776.76|19895.95|19775.95|19896.76|19776.76|19895.95|19775.95|9
1632054110000|2021-09-19 12:21:50|19896.35|19776.35|19899.65|19779.65|19899.65|19779.65|19896.35|19776.35|10
1632054120000|2021-09-19 12:22:00|19900.14|19780.14|19900.53|19780.53|19901.23|19781.23|19899.84|19779.84|10
1632054130000|2021-09-19 12:22:10|19899.87|19779.87|19897.82|19777.82|19899.87|19779.87|19897.7|19777.7|10
1632054140000|2021-09-19 12:22:20|19897.4|19777.4|19900.32|19780.32|19900.32|19780.32|19897.4|19777.4|10
1632054150000|2021-09-19 12:22:30|19900.13|19780.13|19902.55|19782.55|19902.55|19782.55|19900.13|19780.13|7
1632054160000|2021-09-19 12:22:40|19902.79|19782.79|19903.05|19783.05|19903.65|19783.65|19902.79|19782.79|9
1632054170000|2021-09-19 12:22:50|19902.65|19782.65|19907.87|19787.87|19907.87|19787.87|19902.65|19782.65|10
1632054180000|2021-09-19 12:23:00|19908.26|19788.26|19913.16|19793.16|19913.16|19793.16|19908.26|19788.26|10
1632054190000|2021-09-19 12:23:10|19913.97|19793.97|19918.45|19798.45|19918.45|19798.45|19913.97|19793.97|10
1632054200000|2021-09-19 12:23:20|19918.58|19798.58|19917.69|19797.69|19918.58|19798.58|19917.49|19797.49|10
1632054210000|2021-09-19 12:23:30|19917.98|19797.98|19917.23|19797.23|19918.13|19798.13|19917.23|19797.23|10
1632054220000|2021-09-19 12:23:40|19917.34|19797.34|19917.08|19797.08|19917.92|19797.92|19916.68|19796.68|10
1632054230000|2021-09-19 12:23:50|19917.91|19797.91|19918.91|19798.91|19918.91|19798.91|19917.91|19797.91|10
1632054240000|2021-09-19 12:24:00|19919.8|19799.8|19921.96|19801.96|19921.99|19801.99|19919.67|19799.67|10
1632054250000|2021-09-19 12:24:10|19921.97|19801.97|19923.19|19803.19|19923.19|19803.19|19921.76|19801.76|9
1632054260000|2021-09-19 12:24:20|19923.37|19803.37|19920.85|19800.85|19923.47|19803.47|19920.85|19800.85|10
1632054270000|2021-09-19 12:24:30|19920.31|19800.31|19918.23|19798.23|19920.51|19800.51|19917.87|19797.87|10
1632054280000|2021-09-19 12:24:40|19918.34|19798.34|19919.54|19799.54|19919.54|19799.54|19918.34|19798.34|9
1632054290000|2021-09-19 12:24:50|19919.73|19799.73|19921.84|19801.84|19921.84|19801.84|19919.6|19799.6|9
1632054300000|2021-09-19 12:25:00|19921.91|19801.91|19924.65|19804.65|19924.65|19804.65|19921.91|19801.91|9
1632054310000|2021-09-19 12:25:10|19924.71|19804.71|19923.72|19803.72|19925.08|19805.08|19923.39|19803.39|10
1632054320000|2021-09-19 12:25:20|19923.51|19803.51|19920.29|19800.29|19923.51|19803.51|19920.29|19800.29|10
1632054330000|2021-09-19 12:25:30|19920.2|19800.2|19918.37|19798.37|19920.48|19800.48|19918.37|19798.37|10
1632054340000|2021-09-19 12:25:40|19917.68|19797.68|19914.72|19794.72|19917.84|19797.84|19914.72|19794.72|10
1632054350000|2021-09-19 12:25:50|19914.47|19794.47|19907.78|19787.78|19914.47|19794.47|19907.78|19787.78|10
1632054360000|2021-09-19 12:26:00|19908.16|19788.16|19904.35|19784.35|19908.16|19788.16|19904.35|19784.35|9
1632054370000|2021-09-19 12:26:10|19903.13|19783.13|19904.03|19784.03|19904.03|19784.03|19901.94|19781.94|9
1632054380000|2021-09-19 12:26:20|19903.76|19783.76|19906.12|19786.12|19906.91|19786.91|19903.76|19783.76|10
1632054390000|2021-09-19 12:26:30|19906.71|19786.71|19909.38|19789.38|19909.38|19789.38|19906.31|19786.31|10
1632054400000|2021-09-19 12:26:40|19909.39|19789.39|19909.56|19789.56|19910.01|19790.01|19908.46|19788.46|10
1632054410000|2021-09-19 12:26:50|19908.89|19788.89|19907.15|19787.15|19908.89|19788.89|19907.15|19787.15|8
1632054420000|2021-09-19 12:27:00|19907.19|19787.19|19904.4|19784.4|19907.19|19787.19|19904.4|19784.4|10
1632054430000|2021-09-19 12:27:10|19903.98|19783.98|19902.72|19782.72|19903.98|19783.98|19902.64|19782.64|10
1632054440000|2021-09-19 12:27:20|19902.93|19782.93|19900.52|19780.52|19902.93|19782.93|19900.47|19780.47|10
1632054450000|2021-09-19 12:27:30|19900.56|19780.56|19896.92|19776.92|19900.56|19780.56|19896.92|19776.92|10
1632054460000|2021-09-19 12:27:40|19896.84|19776.84|19895.72|19775.72|19896.84|19776.84|19895.68|19775.68|10
1632054470000|2021-09-19 12:27:50|19895.13|19775.13|19895.91|19775.91|19895.91|19775.91|19894.74|19774.74|9
1632054480000|2021-09-19 12:28:00|19896.53|19776.53|19895.76|19775.76|19896.53|19776.53|19895.62|19775.62|9
1632054490000|2021-09-19 12:28:10|19894.83|19774.83|19894.38|19774.38|19895.05|19775.05|19894.38|19774.38|10
1632054500000|2021-09-19 12:28:20|19894.27|19774.27|19894.42|19774.42|19894.95|19774.95|19893.97|19773.97|9
1632054510000|2021-09-19 12:28:30|19895.18|19775.18|19894.06|19774.06|19895.18|19775.18|19894.06|19774.06|9
1632054520000|2021-09-19 12:28:40|19894.08|19774.08|19893.19|19773.19|19894.12|19774.12|19893.17|19773.17|9
1632054530000|2021-09-19 12:28:50|19893.9|19773.9|19892.81|19772.81|19894.4|19774.4|19892.81|19772.81|10
1632054540000|2021-09-19 12:29:00|19892.45|19772.45|19891.48|19771.48|19892.45|19772.45|19891.48|19771.48|10
1632054550000|2021-09-19 12:29:10|19892.04|19772.04|19891.69|19771.69|19892.16|19772.16|19891.69|19771.69|10
1632054560000|2021-09-19 12:29:20|19891.64|19771.64|19889.58|19769.58|19891.64|19771.64|19889.58|19769.58|10
1632054570000|2021-09-19 12:29:30|19890.02|19770.02|19890.87|19770.87|19891.04|19771.04|19890.02|19770.02|10
1632054580000|2021-09-19 12:29:40|19891.68|19771.68|19892.9|19772.9|19893.14|19773.14|19891.68|19771.68|10
1632054590000|2021-09-19 12:29:50|19893.33|19773.33|19892.78|19772.78|19893.33|19773.33|19892.45|19772.45|10
1632054600000|2021-09-19 12:30:00|19893.1|19773.1|19895.51|19775.51|19895.51|19775.51|19893.1|19773.1|10
1632054610000|2021-09-19 12:30:10|19894.9|19774.9|19893.77|19773.77|19895.01|19775.01|19893.77|19773.77|10
1632054620000|2021-09-19 12:30:20|19893.7|19773.7|19890.98|19770.98|19893.7|19773.7|19890.98|19770.98|10
1632054630000|2021-09-19 12:30:30|19890.3|19770.3|19890.7|19770.7|19890.81|19770.81|19889.83|19769.83|8
1632054640000|2021-09-19 12:30:40|19890.29|19770.29|19889.9|19769.9|19890.29|19770.29|19889.87|19769.87|9
1632054650000|2021-09-19 12:30:50|19889.92|19769.92|19889.01|19769.01|19889.92|19769.92|19888.88|19768.88|10
1632054660000|2021-09-19 12:31:00|19888.82|19768.82|19885.98|19765.98|19888.82|19768.82|19885.98|19765.98|9
1632054670000|2021-09-19 12:31:10|19885.89|19765.89|19884.98|19764.98|19886.44|19766.44|19884.88|19764.88|10
1632054680000|2021-09-19 12:31:20|19884.79|19764.79|19884.45|19764.45|19884.79|19764.79|19883.12|19763.12|9
1632054690000|2021-09-19 12:31:30|19884.58|19764.58|19885.3|19765.3|19885.9|19765.9|19884.58|19764.58|9
1632054700000|2021-09-19 12:31:40|19885.32|19765.32|19888.69|19768.69|19888.69|19768.69|19885.32|19765.32|10
1632054710000|2021-09-19 12:31:50|19888.9|19768.9|19890|19770|19890|19770|19888.9|19768.9|9
1632054720000|2021-09-19 12:32:00|19890.8|19770.8|19893.24|19773.24|19893.24|19773.24|19890.7|19770.7|10
1632054730000|2021-09-19 12:32:10|19894.74|19774.74|19894.3|19774.3|19894.74|19774.74|19893.59|19773.59|10
1632054740000|2021-09-19 12:32:20|19894.94|19774.94|19895.49|19775.49|19895.74|19775.74|19894.94|19774.94|9
1632054750000|2021-09-19 12:32:30|19895.47|19775.47|19899.28|19779.28|19899.28|19779.28|19895.47|19775.47|10
1632054760000|2021-09-19 12:32:40|19898.85|19778.85|19901.92|19781.92|19901.92|19781.92|19898.85|19778.85|9
1632054770000|2021-09-19 12:32:50|19903.28|19783.28|19907.71|19787.71|19908.02|19788.02|19903.12|19783.12|10
1632054780000|2021-09-19 12:33:00|19908.95|19788.95|19913.78|19793.78|19918.34|19798.34|19908.95|19788.95|10
1632054790000|2021-09-19 12:33:10|19910.69|19790.69|19901.78|19781.78|19910.69|19790.69|19901.78|19781.78|10
1632054800000|2021-09-19 12:33:20|19899.43|19779.43|19886.55|19766.55|19899.43|19779.43|19886.55|19766.55|10
1632054810000|2021-09-19 12:33:30|19885.88|19765.88|19878.88|19758.88|19885.88|19765.88|19878.71|19758.71|10
1632054820000|2021-09-19 12:33:40|19878.56|19758.56|19872.48|19752.48|19878.6|19758.6|19872.46|19752.46|10
1632054830000|2021-09-19 12:33:50|19871.62|19751.62|19869.56|19749.56|19871.62|19751.62|19869.33|19749.33|10
1632054840000|2021-09-19 12:34:00|19869.42|19749.42|19870.77|19750.77|19870.77|19750.77|19869.42|19749.42|10
1632054850000|2021-09-19 12:34:10|19870.5|19750.5|19872.81|19752.81|19873.25|19753.25|19870.42|19750.42|8
1632054860000|2021-09-19 12:34:20|19873.34|19753.34|19872.44|19752.44|19873.34|19753.34|19871.97|19751.97|10
1632054870000|2021-09-19 12:34:30|19872.6|19752.6|19872.26|19752.26|19873.89|19753.89|19872.1|19752.1|10
1632054880000|2021-09-19 12:34:40|19872.3|19752.3|19870.06|19750.06|19872.46|19752.46|19869.34|19749.34|9
1632054890000|2021-09-19 12:34:50|19869.68|19749.68|19867.52|19747.52|19869.68|19749.68|19867.44|19747.44|10
1632054900000|2021-09-19 12:35:00|19867.23|19747.23|19863.98|19743.98|19867.23|19747.23|19863.8|19743.8|9
1632054910000|2021-09-19 12:35:10|19863.72|19743.72|19856.68|19736.68|19863.72|19743.72|19856.68|19736.68|10
1632054920000|2021-09-19 12:35:20|19855.47|19735.47|19842.22|19722.22|19855.47|19735.47|19842.22|19722.22|10
1632054930000|2021-09-19 12:35:30|19840.98|19720.98|19831.81|19711.81|19840.98|19720.98|19831.81|19711.81|10
1632054940000|2021-09-19 12:35:40|19832|19712|19830.8|19710.8|19832|19712|19829.27|19709.27|10
1632054950000|2021-09-19 12:35:50|19828.13|19708.13|19830.44|19710.44|19834.63|19714.63|19828.13|19708.13|10
1632054960000|2021-09-19 12:36:00|19830.98|19710.98|19840.86|19720.86|19843.14|19723.14|19830.98|19710.98|10
1632054970000|2021-09-19 12:36:10|19840.9|19720.9|19840.67|19720.67|19841.78|19721.78|19840.28|19720.28|9
1632054980000|2021-09-19 12:36:20|19839.46|19719.46|19839.45|19719.45|19839.71|19719.71|19838.49|19718.49|8
1632054990000|2021-09-19 12:36:30|19839.53|19719.53|19842.09|19722.09|19842.09|19722.09|19839.53|19719.53|9
1632055000000|2021-09-19 12:36:40|19842.21|19722.21|19845.18|19725.18|19845.18|19725.18|19842.21|19722.21|9
1632055010000|2021-09-19 12:36:50|19845.21|19725.21|19846.9|19726.9|19846.9|19726.9|19845.21|19725.21|10
1632055020000|2021-09-19 12:37:00|19847.03|19727.03|19848.76|19728.76|19848.97|19728.97|19846.95|19726.95|9
1632055030000|2021-09-19 12:37:10|19848.96|19728.96|19850.83|19730.83|19850.94|19730.94|19848.52|19728.52|10
1632055040000|2021-09-19 12:37:20|19851.61|19731.61|19856.73|19736.73|19856.73|19736.73|19851.61|19731.61|10
1632055050000|2021-09-19 12:37:30|19857.15|19737.15|19852.63|19732.63|19857.56|19737.56|19852.63|19732.63|10
1632055060000|2021-09-19 12:37:40|19852.72|19732.72|19851.93|19731.93|19853.52|19733.52|19851.43|19731.43|9
1632055070000|2021-09-19 12:37:50|19852.49|19732.49|19854.63|19734.63|19854.63|19734.63|19852.46|19732.46|10
1632055080000|2021-09-19 12:38:00|19854.49|19734.49|19855.48|19735.48|19855.62|19735.62|19854.49|19734.49|10
1632055090000|2021-09-19 12:38:10|19855.51|19735.51|19856.03|19736.03|19856.03|19736.03|19855.49|19735.49|9
1632055100000|2021-09-19 12:38:20|19854.81|19734.81|19852.53|19732.53|19854.81|19734.81|19852.53|19732.53|9
1632055110000|2021-09-19 12:38:30|19852.52|19732.52|19853.35|19733.35|19853.89|19733.89|19852.52|19732.52|10
1632055120000|2021-09-19 12:38:40|19853.32|19733.32|19853.57|19733.57|19854.04|19734.04|19853.32|19733.32|8
1632055130000|2021-09-19 12:38:50|19853.5|19733.5|19852.11|19732.11|19853.67|19733.67|19851.96|19731.96|10
1632055140000|2021-09-19 12:39:00|19851.63|19731.63|19851.28|19731.28|19851.63|19731.63|19851.04|19731.04|10
1632055150000|2021-09-19 12:39:10|19850.97|19730.97|19849.74|19729.74|19850.97|19730.97|19848.9|19728.9|10
1632055160000|2021-09-19 12:39:20|19851.33|19731.33|19853.5|19733.5|19854.12|19734.12|19851.33|19731.33|10
1632055170000|2021-09-19 12:39:30|19853.17|19733.17|19855.37|19735.37|19855.53|19735.53|19852.8|19732.8|9
1632055180000|2021-09-19 12:39:40|19855.53|19735.53|19858.65|19738.65|19858.65|19738.65|19855.53|19735.53|10
1632055190000|2021-09-19 12:39:50|19859.11|19739.11|19862.48|19742.48|19862.48|19742.48|19858.99|19738.99|9
1632055200000|2021-09-19 12:40:00|19865.57|19745.57|19867.42|19747.42|19867.62|19747.62|19865.57|19745.57|10
1632055210000|2021-09-19 12:40:10|19866.64|19746.64|19865.72|19745.72|19866.64|19746.64|19864.84|19744.84|10
1632055220000|2021-09-19 12:40:20|19865.67|19745.67|19867.3|19747.3|19867.39|19747.39|19865.41|19745.41|10
1632055230000|2021-09-19 12:40:30|19867.48|19747.48|19867.05|19747.05|19867.66|19747.66|19867.05|19747.05|10
1632055240000|2021-09-19 12:40:40|19867.03|19747.03|19867.95|19747.95|19867.95|19747.95|19866.81|19746.81|9
1632055250000|2021-09-19 12:40:50|19867.98|19747.98|19869.85|19749.85|19869.85|19749.85|19867.98|19747.98|9
1632055260000|2021-09-19 12:41:00|19869.94|19749.94|19871.53|19751.53|19871.53|19751.53|19869.94|19749.94|10
1632055270000|2021-09-19 12:41:10|19871.64|19751.64|19871.88|19751.88|19872.58|19752.58|19871.64|19751.64|10
1632055280000|2021-09-19 12:41:20|19872.16|19752.16|19872|19752|19872.44|19752.44|19871.61|19751.61|10
1632055290000|2021-09-19 12:41:30|19872.03|19752.03|19874.01|19754.01|19874.01|19754.01|19872.03|19752.03|10
1632055300000|2021-09-19 12:41:40|19874.29|19754.29|19876.61|19756.61|19876.61|19756.61|19874.29|19754.29|9
1632055310000|2021-09-19 12:41:50|19876.72|19756.72|19878.26|19758.26|19878.59|19758.59|19876.72|19756.72|6
1632055320000|2021-09-19 12:42:00|19878.65|19758.65|19878.05|19758.05|19879.22|19759.22|19878.05|19758.05|9
1632055330000|2021-09-19 12:42:10|19878.79|19758.79|19877.33|19757.33|19878.79|19758.79|19877.01|19757.01|10
1632055340000|2021-09-19 12:42:20|19876.95|19756.95|19872.04|19752.04|19876.95|19756.95|19872.02|19752.02|10
1632055350000|2021-09-19 12:42:30|19871.06|19751.06|19868.5|19748.5|19871.06|19751.06|19868.5|19748.5|10
1632055360000|2021-09-19 12:42:40|19867.76|19747.76|19865|19745|19867.76|19747.76|19864.92|19744.92|10
1632055370000|2021-09-19 12:42:50|19864.42|19744.42|19863.13|19743.13|19864.88|19744.88|19862.24|19742.24|10
1632055380000|2021-09-19 12:43:00|19863.29|19743.29|19859.6|19739.6|19863.55|19743.55|19859.6|19739.6|10
1632055390000|2021-09-19 12:43:10|19859.17|19739.17|19855.33|19735.33|19859.17|19739.17|19855.33|19735.33|10
1632055400000|2021-09-19 12:43:20|19855.23|19735.23|19856.02|19736.02|19856.02|19736.02|19854.44|19734.44|9
1632055410000|2021-09-19 12:43:30|19855.77|19735.77|19862.51|19742.51|19862.51|19742.51|19855.72|19735.72|10
1632055420000|2021-09-19 12:43:40|19863.26|19743.26|19865.4|19745.4|19865.96|19745.96|19863.01|19743.01|10
1632055430000|2021-09-19 12:43:50|19865.83|19745.83|19867.09|19747.09|19867.09|19747.09|19865.83|19745.83|10
1632055440000|2021-09-19 12:44:00|19867.24|19747.24|19866.88|19746.88|19867.27|19747.27|19866.62|19746.62|10
1632055450000|2021-09-19 12:44:10|19868.16|19748.16|19869.97|19749.97|19869.97|19749.97|19868.16|19748.16|10
1632055460000|2021-09-19 12:44:20|19870.17|19750.17|19870.79|19750.79|19870.98|19750.98|19869.65|19749.65|10
1632055470000|2021-09-19 12:44:30|19870.76|19750.76|19871.8|19751.8|19871.95|19751.95|19870.76|19750.76|9
1632055480000|2021-09-19 12:44:40|19871.99|19751.99|19871.61|19751.61|19871.99|19751.99|19871.17|19751.17|8
1632055490000|2021-09-19 12:44:50|19872.12|19752.12|19873.3|19753.3|19873.46|19753.46|19872.12|19752.12|10
1632055500000|2021-09-19 12:45:00|19872.66|19752.66|19873.41|19753.41|19873.84|19753.84|19872.66|19752.66|10
1632055510000|2021-09-19 12:45:10|19874.39|19754.39|19871.87|19751.87|19874.58|19754.58|19871.29|19751.29|10
1632055520000|2021-09-19 12:45:20|19871.68|19751.68|19871.51|19751.51|19872.36|19752.36|19871.51|19751.51|9
1632055530000|2021-09-19 12:45:30|19872.34|19752.34|19871.4|19751.4|19872.34|19752.34|19871.26|19751.26|9
1632055540000|2021-09-19 12:45:40|19871.43|19751.43|19869.88|19749.88|19871.86|19751.86|19869.88|19749.88|10
1632055550000|2021-09-19 12:45:50|19870.13|19750.13|19868.92|19748.92|19870.13|19750.13|19868.92|19748.92|10
1632055560000|2021-09-19 12:46:00|19868.65|19748.65|19864.59|19744.59|19868.65|19748.65|19864.59|19744.59|10
1632055570000|2021-09-19 12:46:10|19864.85|19744.85|19862.68|19742.68|19864.85|19744.85|19862.68|19742.68|10
1632055580000|2021-09-19 12:46:20|19863.41|19743.41|19861.4|19741.4|19863.41|19743.41|19861.4|19741.4|10
1632055590000|2021-09-19 12:46:30|19860.77|19740.77|19856.51|19736.51|19860.77|19740.77|19856.22|19736.22|10
1632055600000|2021-09-19 12:46:40|19856.54|19736.54|19854.78|19734.78|19856.54|19736.54|19854.7|19734.7|10
1632055610000|2021-09-19 12:46:50|19854.67|19734.67|19851.94|19731.94|19854.67|19734.67|19851.87|19731.87|10
1632055620000|2021-09-19 12:47:00|19851.83|19731.83|19855.12|19735.12|19855.12|19735.12|19851.18|19731.18|10
1632055630000|2021-09-19 12:47:10|19855.16|19735.16|19855.7|19735.7|19855.7|19735.7|19854.43|19734.43|10
1632055640000|2021-09-19 12:47:20|19855.94|19735.94|19855.7|19735.7|19856.09|19736.09|19855.65|19735.65|9
1632055650000|2021-09-19 12:47:30|19855.84|19735.84|19857.44|19737.44|19857.44|19737.44|19855.79|19735.79|10
1632055660000|2021-09-19 12:47:40|19857.55|19737.55|19861.03|19741.03|19861.03|19741.03|19857.55|19737.55|10
1632055670000|2021-09-19 12:47:50|19861.28|19741.28|19870.36|19750.36|19870.36|19750.36|19861.28|19741.28|10
1632055680000|2021-09-19 12:48:00|19870.63|19750.63|19874.11|19754.11|19874.84|19754.84|19870.63|19750.63|10
1632055690000|2021-09-19 12:48:10|19875.58|19755.58|19875.83|19755.83|19876.52|19756.52|19875.58|19755.58|10
1632055700000|2021-09-19 12:48:20|19875.77|19755.77|19875.12|19755.12|19876.18|19756.18|19875.12|19755.12|10
1632055710000|2021-09-19 12:48:30|19875.45|19755.45|19874.03|19754.03|19875.45|19755.45|19873.19|19753.19|10
1632055720000|2021-09-19 12:48:40|19873.72|19753.72|19873.39|19753.39|19873.72|19753.72|19872.62|19752.62|9
1632055730000|2021-09-19 12:48:50|19873.37|19753.37|19874.39|19754.39|19874.39|19754.39|19872.91|19752.91|10
1632055740000|2021-09-19 12:49:00|19874.37|19754.37|19874.45|19754.45|19875.14|19755.14|19874.37|19754.37|9
1632055750000|2021-09-19 12:49:10|19874.31|19754.31|19876.73|19756.73|19877.02|19757.02|19874.31|19754.31|9
1632055760000|2021-09-19 12:49:20|19876.82|19756.82|19877.38|19757.38|19877.92|19757.92|19876.37|19756.37|10
1632055770000|2021-09-19 12:49:30|19877.54|19757.54|19881.29|19761.29|19881.29|19761.29|19877.54|19757.54|10
1632055780000|2021-09-19 12:49:40|19881.74|19761.74|19884.79|19764.79|19884.79|19764.79|19881.74|19761.74|10
1632055790000|2021-09-19 12:49:50|19884.88|19764.88|19888.7|19768.7|19888.7|19768.7|19884.88|19764.88|9
1632055800000|2021-09-19 12:50:00|19888.58|19768.58|19889.87|19769.87|19890.41|19770.41|19888.58|19768.58|10
1632055810000|2021-09-19 12:50:10|19889.78|19769.78|19888.47|19768.47|19890.01|19770.01|19888.34|19768.34|9
1632055820000|2021-09-19 12:50:20|19888.13|19768.13|19889.84|19769.84|19889.84|19769.84|19887.84|19767.84|10
1632055830000|2021-09-19 12:50:30|19889.99|19769.99|19891.6|19771.6|19891.93|19771.93|19889.99|19769.99|10
1632055840000|2021-09-19 12:50:40|19891.46|19771.46|19890.32|19770.32|19891.66|19771.66|19890.32|19770.32|9
1632055850000|2021-09-19 12:50:50|19890.23|19770.23|19891.17|19771.17|19892.02|19772.02|19890.23|19770.23|10
1632055860000|2021-09-19 12:51:00|19891.19|19771.19|19891.85|19771.85|19891.97|19771.97|19891.04|19771.04|9
1632055870000|2021-09-19 12:51:10|19892.12|19772.12|19893.33|19773.33|19894.54|19774.54|19892.12|19772.12|10
1632055880000|2021-09-19 12:51:20|19893.59|19773.59|19893.16|19773.16|19893.93|19773.93|19893.16|19773.16|10
1632055890000|2021-09-19 12:51:30|19892.73|19772.73|19892.71|19772.71|19892.87|19772.87|19892.11|19772.11|10
1632055900000|2021-09-19 12:51:40|19892.42|19772.42|19891.21|19771.21|19892.46|19772.46|19891.21|19771.21|10
1632055910000|2021-09-19 12:51:50|19891.17|19771.17|19890.02|19770.02|19891.42|19771.42|19890.02|19770.02|10
1632055920000|2021-09-19 12:52:00|19890.05|19770.05|19888.53|19768.53|19890.05|19770.05|19888.53|19768.53|10
1632055930000|2021-09-19 12:52:10|19888.52|19768.52|19890.68|19770.68|19890.68|19770.68|19888.38|19768.38|9
1632055940000|2021-09-19 12:52:20|19890.86|19770.86|19892.06|19772.06|19892.06|19772.06|19890.73|19770.73|7
1632055950000|2021-09-19 12:52:30|19892.11|19772.11|19893.56|19773.56|19893.56|19773.56|19892.11|19772.11|10
1632055960000|2021-09-19 12:52:40|19893.63|19773.63|19892.89|19772.89|19893.63|19773.63|19892.39|19772.39|10
1632055970000|2021-09-19 12:52:50|19892.82|19772.82|19893.21|19773.21|19893.22|19773.22|19892.44|19772.44|10
1632055980000|2021-09-19 12:53:00|19893.13|19773.13|19894.54|19774.54|19894.54|19774.54|19893.13|19773.13|10
1632055990000|2021-09-19 12:53:10|19895.57|19775.57|19898.96|19778.96|19898.96|19778.96|19895.57|19775.57|9
1632056000000|2021-09-19 12:53:20|19899.06|19779.06|19899.3|19779.3|19899.3|19779.3|19898.69|19778.69|10
1632056010000|2021-09-19 12:53:30|19899.05|19779.05|19898.67|19778.67|19899.05|19779.05|19898.41|19778.41|10
1632056020000|2021-09-19 12:53:40|19898.59|19778.59|19900.92|19780.92|19900.92|19780.92|19898.59|19778.59|9
1632056030000|2021-09-19 12:53:50|19900.69|19780.69|19898.87|19778.87|19900.69|19780.69|19898.76|19778.76|10
1632056040000|2021-09-19 12:54:00|19899.66|19779.66|19897.4|19777.4|19900.25|19780.25|19897.15|19777.15|10
1632056050000|2021-09-19 12:54:10|19897.51|19777.51|19899.1|19779.1|19899.1|19779.1|19897.51|19777.51|10
1632056060000|2021-09-19 12:54:20|19898.82|19778.82|19895.49|19775.49|19898.87|19778.87|19895.49|19775.49|10
1632056070000|2021-09-19 12:54:30|19895.64|19775.64|19894.2|19774.2|19895.64|19775.64|19893.31|19773.31|10
1632056080000|2021-09-19 12:54:40|19894.32|19774.32|19891.61|19771.61|19894.33|19774.33|19891.61|19771.61|10
1632056090000|2021-09-19 12:54:50|19891.42|19771.42|19889.27|19769.27|19891.42|19771.42|19889.27|19769.27|10
1632056100000|2021-09-19 12:55:00|19888.68|19768.68|19885.72|19765.72|19888.68|19768.68|19885.72|19765.72|10
1632056110000|2021-09-19 12:55:10|19885.87|19765.87|19886.99|19766.99|19886.99|19766.99|19885.8|19765.8|10
1632056120000|2021-09-19 12:55:20|19886.62|19766.62|19885.51|19765.51|19886.72|19766.72|19885.49|19765.49|9
1632056130000|2021-09-19 12:55:30|19886.04|19766.04|19887.69|19767.69|19887.69|19767.69|19885.89|19765.89|10
1632056140000|2021-09-19 12:55:40|19888.44|19768.44|19890.15|19770.15|19890.2|19770.2|19888.44|19768.44|10
1632056150000|2021-09-19 12:55:50|19890.18|19770.18|19893.42|19773.42|19893.42|19773.42|19890.18|19770.18|10
1632056160000|2021-09-19 12:56:00|19893.78|19773.78|19894.66|19774.66|19894.79|19774.79|19893.78|19773.78|8
1632056170000|2021-09-19 12:56:10|19894.82|19774.82|19895.35|19775.35|19895.4|19775.4|19894.14|19774.14|10
1632056180000|2021-09-19 12:56:20|19895.58|19775.58|19896.68|19776.68|19898.02|19778.02|19895.58|19775.58|10
1632056190000|2021-09-19 12:56:30|19896.95|19776.95|19897.64|19777.64|19897.64|19777.64|19896.95|19776.95|10
1632056200000|2021-09-19 12:56:40|19897.21|19777.21|19897.2|19777.2|19898.19|19778.19|19897.04|19777.04|9
1632056210000|2021-09-19 12:56:50|19896.43|19776.43|19893.78|19773.78|19896.43|19776.43|19893.78|19773.78|10
1632056220000|2021-09-19 12:57:00|19893.69|19773.69|19891.32|19771.32|19893.69|19773.69|19891.32|19771.32|10
1632056230000|2021-09-19 12:57:10|19890.98|19770.98|19891.41|19771.41|19891.76|19771.76|19890.98|19770.98|10
1632056240000|2021-09-19 12:57:20|19890.69|19770.69|19889.35|19769.35|19890.69|19770.69|19889.35|19769.35|10
1632056250000|2021-09-19 12:57:30|19889.41|19769.41|19889.37|19769.37|19889.64|19769.64|19889.03|19769.03|9
1632056260000|2021-09-19 12:57:40|19889.04|19769.04|19889.62|19769.62|19889.8|19769.8|19888.81|19768.81|10
1632056270000|2021-09-19 12:57:50|19890.08|19770.08|19889.44|19769.44|19890.96|19770.96|19889.42|19769.42|10
1632056280000|2021-09-19 12:58:00|19889.94|19769.94|19889.69|19769.69|19889.94|19769.94|19889.42|19769.42|10
1632056290000|2021-09-19 12:58:10|19889.91|19769.91|19888.25|19768.25|19889.91|19769.91|19887.27|19767.27|10
1632056300000|2021-09-19 12:58:20|19888.13|19768.13|19887.55|19767.55|19889.03|19769.03|19887.46|19767.46|9
1632056310000|2021-09-19 12:58:30|19888.82|19768.82|19891.19|19771.19|19891.21|19771.21|19888.82|19768.82|9
1632056320000|2021-09-19 12:58:40|19891.27|19771.27|19891.69|19771.69|19891.81|19771.81|19891.27|19771.27|10
1632056330000|2021-09-19 12:58:50|19891.8|19771.8|19893.75|19773.75|19893.82|19773.82|19891.8|19771.8|9
1632056340000|2021-09-19 12:59:00|19892.78|19772.78|19892.61|19772.61|19892.78|19772.78|19891.29|19771.29|9
1632056350000|2021-09-19 12:59:10|19892.14|19772.14|19892.98|19772.98|19893.2|19773.2|19892.14|19772.14|9
1632056360000|2021-09-19 12:59:20|19892.99|19772.99|19890.83|19770.83|19892.99|19772.99|19890.83|19770.83|9
1632056370000|2021-09-19 12:59:30|19890.89|19770.89|19890.81|19770.81|19891.33|19771.33|19890.68|19770.68|8
1632056380000|2021-09-19 12:59:40|19890.75|19770.75|19890.99|19770.99|19891.25|19771.25|19890.59|19770.59|8
1632056390000|2021-09-19 12:59:50|19891.04|19771.04|19892.67|19772.67|19892.67|19772.67|19890.33|19770.33|9
1632056400000|2021-09-19 13:00:00|19892.83|19772.83|19893.56|19773.56|19895.2|19775.2|19892.83|19772.83|10
1632056410000|2021-09-19 13:00:10|19893.58|19773.58|19888.03|19768.03|19893.58|19773.58|19888.03|19768.03|10
1632056420000|2021-09-19 13:00:20|19887.86|19767.86|19884.76|19764.76|19887.9|19767.9|19884.76|19764.76|10
1632056430000|2021-09-19 13:00:30|19884.45|19764.45|19881.4|19761.4|19884.48|19764.48|19881.4|19761.4|10
1632056440000|2021-09-19 13:00:40|19881.2|19761.2|19880.61|19760.61|19881.46|19761.46|19880.47|19760.47|7
1632056450000|2021-09-19 13:00:50|19880.76|19760.76|19878.89|19758.89|19880.76|19760.76|19878.89|19758.89|10
1632056460000|2021-09-19 13:01:00|19878.38|19758.38|19876.57|19756.57|19878.38|19758.38|19876.57|19756.57|10
1632056470000|2021-09-19 13:01:10|19876.44|19756.44|19873.24|19753.24|19876.52|19756.52|19873.24|19753.24|10
1632056480000|2021-09-19 13:01:20|19873.08|19753.08|19872.33|19752.33|19873.16|19753.16|19872.33|19752.33|10
1632056490000|2021-09-19 13:01:30|19872.53|19752.53|19872.92|19752.92|19872.92|19752.92|19871.85|19751.85|10
1632056500000|2021-09-19 13:01:40|19872.98|19752.98|19871.5|19751.5|19872.98|19752.98|19871.06|19751.06|10
1632056510000|2021-09-19 13:01:50|19871.66|19751.66|19871.65|19751.65|19872.14|19752.14|19871.53|19751.53|10
1632056520000|2021-09-19 13:02:00|19871.57|19751.57|19876.02|19756.02|19876.02|19756.02|19871.57|19751.57|9
1632056530000|2021-09-19 13:02:10|19876.91|19756.91|19878.86|19758.86|19878.86|19758.86|19876.91|19756.91|10
1632056540000|2021-09-19 13:02:20|19879.98|19759.98|19885.65|19765.65|19885.65|19765.65|19879.98|19759.98|10
1632056550000|2021-09-19 13:02:30|19885.83|19765.83|19891.63|19771.63|19891.63|19771.63|19885.83|19765.83|10
1632056560000|2021-09-19 13:02:40|19892.83|19772.83|19894.46|19774.46|19894.46|19774.46|19892.52|19772.52|10
1632056570000|2021-09-19 13:02:50|19894.74|19774.74|19898.8|19778.8|19899.12|19779.12|19894.72|19774.72|10
1632056580000|2021-09-19 13:03:00|19899.01|19779.01|19901.88|19781.88|19901.88|19781.88|19898.68|19778.68|10
1632056590000|2021-09-19 13:03:10|19902.7|19782.7|19905.9|19785.9|19905.9|19785.9|19902.68|19782.68|10
1632056600000|2021-09-19 13:03:20|19906.6|19786.6|19909.27|19789.27|19910.1|19790.1|19906.6|19786.6|10
1632056610000|2021-09-19 13:03:30|19910.19|19790.19|19915.42|19795.42|19915.54|19795.54|19909.54|19789.54|10
1632056620000|2021-09-19 13:03:40|19916.73|19796.73|19921.21|19801.21|19921.21|19801.21|19916.73|19796.73|9
1632056630000|2021-09-19 13:03:50|19922.19|19802.19|19930.31|19810.31|19930.31|19810.31|19922.09|19802.09|10
1632056640000|2021-09-19 13:04:00|19930.52|19810.52|19935.57|19815.57|19935.57|19815.57|19930.52|19810.52|10
1632056650000|2021-09-19 13:04:10|19938.27|19818.27|19941.64|19821.64|19942.15|19822.15|19938.27|19818.27|10
1632056660000|2021-09-19 13:04:20|19941.76|19821.76|19943|19823|19943.01|19823.01|19941.76|19821.76|10
1632056670000|2021-09-19 13:04:30|19943.42|19823.42|19948.77|19828.77|19948.77|19828.77|19943.37|19823.37|10
1632056680000|2021-09-19 13:04:40|19948.8|19828.8|19951.47|19831.47|19951.96|19831.96|19948.8|19828.8|10
1632056690000|2021-09-19 13:04:50|19951.86|19831.86|19952.2|19832.2|19952.8|19832.8|19951.86|19831.86|9
1632056700000|2021-09-19 13:05:00|19951.72|19831.72|19953.51|19833.51|19953.64|19833.64|19951.46|19831.46|10
1632056710000|2021-09-19 13:05:10|19953.33|19833.33|19952.49|19832.49|19953.33|19833.33|19952.49|19832.49|10
1632056720000|2021-09-19 13:05:20|19952.71|19832.71|19952.64|19832.64|19952.79|19832.79|19951.88|19831.88|10
1632056730000|2021-09-19 13:05:30|19952.63|19832.63|19950.43|19830.43|19952.63|19832.63|19950.43|19830.43|10
1632056740000|2021-09-19 13:05:40|19950.23|19830.23|19945.02|19825.02|19950.23|19830.23|19945.02|19825.02|10
1632056750000|2021-09-19 13:05:50|19945.31|19825.31|19943.97|19823.97|19945.31|19825.31|19943.85|19823.85|9
1632056760000|2021-09-19 13:06:00|19944.11|19824.11|19945.06|19825.06|19945.06|19825.06|19944.11|19824.11|10
1632056770000|2021-09-19 13:06:10|19945.03|19825.03|19946.74|19826.74|19946.74|19826.74|19945.03|19825.03|9
1632056780000|2021-09-19 13:06:20|19946.59|19826.59|19945.74|19825.74|19946.65|19826.65|19945.74|19825.74|10
1632056790000|2021-09-19 13:06:30|19945.81|19825.81|19945.98|19825.98|19946.36|19826.36|19945.81|19825.81|9
1632056800000|2021-09-19 13:06:40|19945.85|19825.85|19947.45|19827.45|19947.45|19827.45|19945.85|19825.85|7
1632056810000|2021-09-19 13:06:50|19946.53|19826.53|19946.32|19826.32|19946.99|19826.99|19946.32|19826.32|10
1632056820000|2021-09-19 13:07:00|19946.36|19826.36|19945.65|19825.65|19946.36|19826.36|19945.65|19825.65|9
1632056830000|2021-09-19 13:07:10|19945.75|19825.75|19944.31|19824.31|19945.75|19825.75|19944.31|19824.31|8
1632056840000|2021-09-19 13:07:20|19943.63|19823.63|19945.48|19825.48|19945.48|19825.48|19943.63|19823.63|10
1632056850000|2021-09-19 13:07:30|19945.91|19825.91|19947.21|19827.21|19947.75|19827.75|19945.91|19825.91|9
1632056860000|2021-09-19 13:07:40|19947.25|19827.25|19947.54|19827.54|19947.57|19827.57|19947.25|19827.25|8
1632056870000|2021-09-19 13:07:50|19946.94|19826.94|19946.12|19826.12|19947.15|19827.15|19946.07|19826.07|10
1632056880000|2021-09-19 13:08:00|19945.91|19825.91|19946.87|19826.87|19947.1|19827.1|19945.91|19825.91|10
1632056890000|2021-09-19 13:08:10|19946.88|19826.88|19949.67|19829.67|19949.67|19829.67|19946.59|19826.59|9
1632056900000|2021-09-19 13:08:20|19950.26|19830.26|19954.35|19834.35|19954.35|19834.35|19950.26|19830.26|10
1632056910000|2021-09-19 13:08:30|19954.49|19834.49|19959.36|19839.36|19959.36|19839.36|19954.49|19834.49|9
1632056920000|2021-09-19 13:08:40|19959.44|19839.44|19963.02|19843.02|19963.02|19843.02|19959.44|19839.44|10
1632056930000|2021-09-19 13:08:50|19963.56|19843.56|19970.25|19850.25|19970.43|19850.43|19963.4|19843.4|10
1632056940000|2021-09-19 13:09:00|19970.47|19850.47|19969|19849|19970.82|19850.82|19969|19849|10
1632056950000|2021-09-19 13:09:10|19968.8|19848.8|19966.06|19846.06|19968.87|19848.87|19965.94|19845.94|10
1632056960000|2021-09-19 13:09:20|19966.59|19846.59|19966.5|19846.5|19966.96|19846.96|19964.75|19844.75|10
1632056970000|2021-09-19 13:09:30|19966.9|19846.9|19969.92|19849.92|19969.92|19849.92|19966.73|19846.73|10
1632056980000|2021-09-19 13:09:40|19970.14|19850.14|19971.71|19851.71|19971.78|19851.78|19970.14|19850.14|10
1632056990000|2021-09-19 13:09:50|19971.57|19851.57|19972.6|19852.6|19972.85|19852.85|19971.57|19851.57|10
1632057000000|2021-09-19 13:10:00|19972.65|19852.65|19972.85|19852.85|19972.85|19852.85|19972|19852|10
1632057010000|2021-09-19 13:10:10|19973.2|19853.2|19974.41|19854.41|19974.45|19854.45|19972.99|19852.99|8
1632057020000|2021-09-19 13:10:20|19973.67|19853.67|19971.99|19851.99|19973.67|19853.67|19971.99|19851.99|9
1632057030000|2021-09-19 13:10:30|19972.38|19852.38|19974.76|19854.76|19974.76|19854.76|19972.38|19852.38|10
1632057040000|2021-09-19 13:10:40|19974.68|19854.68|19973.62|19853.62|19974.68|19854.68|19973.62|19853.62|10
1632057050000|2021-09-19 13:10:50|19973.26|19853.26|19972.16|19852.16|19973.26|19853.26|19972.15|19852.15|9
1632057060000|2021-09-19 13:11:00|19972.36|19852.36|19971.36|19851.36|19972.56|19852.56|19971.36|19851.36|10
1632057070000|2021-09-19 13:11:10|19971.35|19851.35|19971.05|19851.05|19971.35|19851.35|19969.87|19849.87|9
1632057080000|2021-09-19 13:11:20|19970.95|19850.95|19970.93|19850.93|19971.6|19851.6|19970.59|19850.59|10
1632057090000|2021-09-19 13:11:30|19970.88|19850.88|19970.13|19850.13|19971.02|19851.02|19970.06|19850.06|10
1632057100000|2021-09-19 13:11:40|19970.18|19850.18|19969.72|19849.72|19970.23|19850.23|19969.72|19849.72|8
1632057110000|2021-09-19 13:11:50|19970.1|19850.1|19971.88|19851.88|19972.2|19852.2|19969.56|19849.56|10
1632057120000|2021-09-19 13:12:00|19971.83|19851.83|19973|19853|19973|19853|19971.83|19851.83|10
1632057130000|2021-09-19 13:12:10|19973.36|19853.36|19971.88|19851.88|19973.36|19853.36|19971.82|19851.82|10
1632057140000|2021-09-19 13:12:20|19972.1|19852.1|19973.52|19853.52|19973.52|19853.52|19971.74|19851.74|9
1632057150000|2021-09-19 13:12:30|19973.07|19853.07|19973.69|19853.69|19973.77|19853.77|19972.44|19852.44|10
1632057160000|2021-09-19 13:12:40|19973.75|19853.75|19971.35|19851.35|19973.75|19853.75|19971.35|19851.35|10
1632057170000|2021-09-19 13:12:50|19971.95|19851.95|19970.5|19850.5|19972.01|19852.01|19970.5|19850.5|10
1632057180000|2021-09-19 13:13:00|19970.23|19850.23|19968.92|19848.92|19970.23|19850.23|19968.92|19848.92|8
1632057190000|2021-09-19 13:13:10|19968.77|19848.77|19969.17|19849.17|19969.51|19849.51|19968.35|19848.35|9
1632057200000|2021-09-19 13:13:20|19969.45|19849.45|19970.48|19850.48|19970.67|19850.67|19969.19|19849.19|9
1632057210000|2021-09-19 13:13:30|19970.42|19850.42|19970.77|19850.77|19970.98|19850.98|19970.2|19850.2|9
1632057220000|2021-09-19 13:13:40|19970.53|19850.53|19970.86|19850.86|19970.88|19850.88|19970.44|19850.44|7
1632057230000|2021-09-19 13:13:50|19971.15|19851.15|19972.89|19852.89|19972.89|19852.89|19970.96|19850.96|8
1632057240000|2021-09-19 13:14:00|19971.69|19851.69|19971.25|19851.25|19971.69|19851.69|19971.01|19851.01|8
1632057250000|2021-09-19 13:14:10|19971.24|19851.24|19971.87|19851.87|19971.87|19851.87|19971.14|19851.14|9
1632057260000|2021-09-19 13:14:20|19971.09|19851.09|19969.23|19849.23|19971.09|19851.09|19968.78|19848.78|10
1632057270000|2021-09-19 13:14:30|19969.27|19849.27|19970.03|19850.03|19970.51|19850.51|19969.27|19849.27|10
1632057280000|2021-09-19 13:14:40|19969.61|19849.61|19969.61|19849.61|19969.69|19849.69|19969.51|19849.51|8
1632057290000|2021-09-19 13:14:50|19969.34|19849.34|19969.28|19849.28|19969.4|19849.4|19968.89|19848.89|10
1632057300000|2021-09-19 13:15:00|19969.18|19849.18|19968.33|19848.33|19969.68|19849.68|19968.24|19848.24|10
1632057310000|2021-09-19 13:15:10|19968.41|19848.41|19968.36|19848.36|19968.52|19848.52|19967.77|19847.77|9
1632057320000|2021-09-19 13:15:20|19968.26|19848.26|19968.36|19848.36|19968.6|19848.6|19968.19|19848.19|10
1632057330000|2021-09-19 13:15:30|19968.28|19848.28|19968.97|19848.97|19968.97|19848.97|19968.01|19848.01|7
1632057340000|2021-09-19 13:15:40|19969.11|19849.11|19968|19848|19969.11|19849.11|19967.54|19847.54|8
1632057350000|2021-09-19 13:15:50|19968.1|19848.1|19969.06|19849.06|19969.06|19849.06|19967.99|19847.99|9
1632057360000|2021-09-19 13:16:00|19969.23|19849.23|19968.51|19848.51|19969.45|19849.45|19968.51|19848.51|10
1632057370000|2021-09-19 13:16:10|19968.31|19848.31|19966.55|19846.55|19968.5|19848.5|19966.55|19846.55|9
1632057380000|2021-09-19 13:16:20|19966.23|19846.23|19962.88|19842.88|19966.23|19846.23|19962.88|19842.88|9
1632057390000|2021-09-19 13:16:30|19962.9|19842.9|19961.34|19841.34|19962.9|19842.9|19961.03|19841.03|9
1632057400000|2021-09-19 13:16:40|19961.48|19841.48|19960.81|19840.81|19961.48|19841.48|19960.46|19840.46|10
1632057410000|2021-09-19 13:16:50|19960.7|19840.7|19958.39|19838.39|19960.84|19840.84|19958.39|19838.39|10
1632057420000|2021-09-19 13:17:00|19957.97|19837.97|19953.28|19833.28|19957.97|19837.97|19953.28|19833.28|10
1632057430000|2021-09-19 13:17:10|19953.2|19833.2|19953.61|19833.61|19953.61|19833.61|19952.96|19832.96|10
1632057440000|2021-09-19 13:17:20|19953.92|19833.92|19953.97|19833.97|19954.24|19834.24|19953.61|19833.61|9
1632057450000|2021-09-19 13:17:30|19954.02|19834.02|19953.76|19833.76|19955.2|19835.2|19953.76|19833.76|10
1632057460000|2021-09-19 13:17:40|19953.64|19833.64|19953.8|19833.8|19954.57|19834.57|19953.57|19833.57|10
1632057470000|2021-09-19 13:17:50|19953.88|19833.88|19952.51|19832.51|19953.9|19833.9|19952.51|19832.51|10
1632057480000|2021-09-19 13:18:00|19952.16|19832.16|19948.67|19828.67|19952.16|19832.16|19948.64|19828.64|9
1632057490000|2021-09-19 13:18:10|19949.44|19829.44|19950.83|19830.83|19952.3|19832.3|19949.44|19829.44|10
1632057500000|2021-09-19 13:18:20|19950.47|19830.47|19950.1|19830.1|19950.67|19830.67|19950.1|19830.1|10
1632057510000|2021-09-19 13:18:30|19949.71|19829.71|19946.71|19826.71|19949.71|19829.71|19946.71|19826.71|9
1632057520000|2021-09-19 13:18:40|19946.79|19826.79|19947.32|19827.32|19947.94|19827.94|19946.79|19826.79|9
1632057530000|2021-09-19 13:18:50|19947.23|19827.23|19945.82|19825.82|19947.23|19827.23|19945.82|19825.82|10
1632057540000|2021-09-19 13:19:00|19945.3|19825.3|19943.41|19823.41|19945.3|19825.3|19943.36|19823.36|10
1632057550000|2021-09-19 13:19:10|19944.23|19824.23|19944.55|19824.55|19944.67|19824.67|19944.23|19824.23|10
1632057560000|2021-09-19 13:19:20|19944.84|19824.84|19948.02|19828.02|19948.02|19828.02|19944.84|19824.84|10
1632057570000|2021-09-19 13:19:30|19947.87|19827.87|19946.57|19826.57|19948.09|19828.09|19946.57|19826.57|10
1632057580000|2021-09-19 13:19:40|19946.51|19826.51|19947.55|19827.55|19947.6|19827.6|19946.51|19826.51|8
1632057590000|2021-09-19 13:19:50|19947.57|19827.57|19945.78|19825.78|19947.57|19827.57|19945.78|19825.78|10
1632057600000|2021-09-19 13:20:00|19946.03|19826.03|19945.54|19825.54|19946.03|19826.03|19945.51|19825.51|9
1632057610000|2021-09-19 13:20:10|19945.59|19825.59|19947.08|19827.08|19947.08|19827.08|19945.59|19825.59|9
1632057620000|2021-09-19 13:20:20|19947.81|19827.81|19948.45|19828.45|19949|19829|19947.81|19827.81|10
1632057630000|2021-09-19 13:20:30|19948.44|19828.44|19948.21|19828.21|19948.6|19828.6|19947.59|19827.59|9
1632057640000|2021-09-19 13:20:40|19948.27|19828.27|19947.62|19827.62|19949.01|19829.01|19947.62|19827.62|10
1632057650000|2021-09-19 13:20:50|19947.94|19827.94|19948.33|19828.33|19948.94|19828.94|19947.94|19827.94|9
1632057660000|2021-09-19 13:21:00|19948.1|19828.1|19946.06|19826.06|19948.6|19828.6|19946.06|19826.06|10
1632057670000|2021-09-19 13:21:10|19945.83|19825.83|19946.4|19826.4|19946.61|19826.61|19945.8|19825.8|10
1632057680000|2021-09-19 13:21:20|19946.45|19826.45|19946.22|19826.22|19946.73|19826.73|19946.22|19826.22|5
1632057690000|2021-09-19 13:21:30|19946.23|19826.23|19948.7|19828.7|19948.7|19828.7|19946.23|19826.23|9
1632057700000|2021-09-19 13:21:40|19948.55|19828.55|19948.05|19828.05|19948.59|19828.59|19948|19828|7
1632057710000|2021-09-19 13:21:50|19948.29|19828.29|19948.04|19828.04|19948.48|19828.48|19947.91|19827.91|10
1632057720000|2021-09-19 13:22:00|19948.13|19828.13|19949.25|19829.25|19949.25|19829.25|19948.09|19828.09|10
1632057730000|2021-09-19 13:22:10|19949.67|19829.67|19946.85|19826.85|19949.67|19829.67|19946.85|19826.85|9
1632057740000|2021-09-19 13:22:20|19946.8|19826.8|19946.99|19826.99|19947.3|19827.3|19946.18|19826.18|10
1632057750000|2021-09-19 13:22:30|19946.64|19826.64|19944.43|19824.43|19946.64|19826.64|19944.43|19824.43|10
1632057760000|2021-09-19 13:22:40|19944.21|19824.21|19942|19822|19944.29|19824.29|19942|19822|10
1632057770000|2021-09-19 13:22:50|19941.82|19821.82|19939.81|19819.81|19941.91|19821.91|19939.81|19819.81|10
1632057780000|2021-09-19 13:23:00|19939.77|19819.77|19939.22|19819.22|19939.77|19819.77|19938.35|19818.35|9
1632057790000|2021-09-19 13:23:10|19939|19819|19938.96|19818.96|19939.57|19819.57|19938.71|19818.71|10
1632057800000|2021-09-19 13:23:20|19939.05|19819.05|19938.35|19818.35|19939.52|19819.52|19938.08|19818.08|10
1632057810000|2021-09-19 13:23:30|19938.26|19818.26|19938.48|19818.48|19938.61|19818.61|19937.94|19817.94|10
1632057820000|2021-09-19 13:23:40|19938.9|19818.9|19938.25|19818.25|19939.22|19819.22|19938.25|19818.25|8
1632057830000|2021-09-19 13:23:50|19938.13|19818.13|19939.74|19819.74|19940.06|19820.06|19938.13|19818.13|9
1632057840000|2021-09-19 13:24:00|19939.73|19819.73|19942.43|19822.43|19942.43|19822.43|19939.73|19819.73|9
1632057850000|2021-09-19 13:24:10|19942.58|19822.58|19942.73|19822.73|19942.84|19822.84|19942.25|19822.25|10
1632057860000|2021-09-19 13:24:20|19942.63|19822.63|19941.89|19821.89|19942.82|19822.82|19941.89|19821.89|7
1632057870000|2021-09-19 13:24:30|19941.71|19821.71|19941.8|19821.8|19942.14|19822.14|19941.54|19821.54|9
1632057880000|2021-09-19 13:24:40|19941.83|19821.83|19942.1|19822.1|19942.35|19822.35|19941.83|19821.83|10
1632057890000|2021-09-19 13:24:50|19942.78|19822.78|19941.91|19821.91|19943.08|19823.08|19941.91|19821.91|10
1632057900000|2021-09-19 13:25:00|19940.77|19820.77|19940.62|19820.62|19940.77|19820.77|19939.75|19819.75|10
1632057910000|2021-09-19 13:25:10|19940.7|19820.7|19940.34|19820.34|19941|19821|19940.34|19820.34|9
1632057920000|2021-09-19 13:25:20|19940.8|19820.8|19939.55|19819.55|19940.94|19820.94|19939.55|19819.55|10
1632057930000|2021-09-19 13:25:30|19939.6|19819.6|19939.01|19819.01|19939.7|19819.7|19938.76|19818.76|10
1632057940000|2021-09-19 13:25:40|19939.03|19819.03|19936.1|19816.1|19939.06|19819.06|19936.1|19816.1|10
1632057950000|2021-09-19 13:25:50|19936.09|19816.09|19933.59|19813.59|19936.09|19816.09|19933.59|19813.59|10
1632057960000|2021-09-19 13:26:00|19933.22|19813.22|19932.66|19812.66|19933.22|19813.22|19932.59|19812.59|10
1632057970000|2021-09-19 13:26:10|19932.53|19812.53|19929.35|19809.35|19932.85|19812.85|19929.35|19809.35|9
1632057980000|2021-09-19 13:26:20|19929.21|19809.21|19924.45|19804.45|19929.21|19809.21|19924.45|19804.45|10
1632057990000|2021-09-19 13:26:30|19924.2|19804.2|19917.35|19797.35|19924.2|19804.2|19917.35|19797.35|10
1632058000000|2021-09-19 13:26:40|19917.43|19797.43|19917.7|19797.7|19917.82|19797.82|19916.61|19796.61|10
1632058010000|2021-09-19 13:26:50|19916|19796|19911.79|19791.79|19916|19796|19911.63|19791.63|10
1632058020000|2021-09-19 13:27:00|19911.6|19791.6|19909.9|19789.9|19911.6|19791.6|19908.8|19788.8|9
1632058030000|2021-09-19 13:27:10|19910.45|19790.45|19910.93|19790.93|19911.66|19791.66|19910.27|19790.27|9
1632058040000|2021-09-19 13:27:20|19911.6|19791.6|19915.05|19795.05|19915.05|19795.05|19911.6|19791.6|10
1632058050000|2021-09-19 13:27:30|19915.06|19795.06|19915.88|19795.88|19915.88|19795.88|19914.83|19794.83|7
1632058060000|2021-09-19 13:27:40|19915.82|19795.82|19917.2|19797.2|19917.2|19797.2|19915.74|19795.74|10
1632058070000|2021-09-19 13:27:50|19917.59|19797.59|19916.35|19796.35|19917.59|19797.59|19916.33|19796.33|9
1632058080000|2021-09-19 13:28:00|19916.2|19796.2|19916.31|19796.31|19916.31|19796.31|19915.61|19795.61|9
1632058090000|2021-09-19 13:28:10|19916.2|19796.2|19914|19794|19916.2|19796.2|19913.93|19793.93|9
1632058100000|2021-09-19 13:28:20|19914.13|19794.13|19918.57|19798.57|19918.57|19798.57|19914.13|19794.13|10
1632058110000|2021-09-19 13:28:30|19919.01|19799.01|19922.56|19802.56|19922.56|19802.56|19918.76|19798.76|10
1632058120000|2021-09-19 13:28:40|19923.11|19803.11|19925.36|19805.36|19925.36|19805.36|19923.11|19803.11|9
1632058130000|2021-09-19 13:28:50|19925.5|19805.5|19928.7|19808.7|19928.72|19808.72|19925.5|19805.5|10
1632058140000|2021-09-19 13:29:00|19928.83|19808.83|19927.71|19807.71|19929.05|19809.05|19927.71|19807.71|9
1632058150000|2021-09-19 13:29:10|19927.31|19807.31|19926.01|19806.01|19927.55|19807.55|19926.01|19806.01|10
1632058160000|2021-09-19 13:29:20|19926.24|19806.24|19926.8|19806.8|19928.03|19808.03|19926.23|19806.23|8
1632058170000|2021-09-19 13:29:30|19926.84|19806.84|19927.37|19807.37|19927.37|19807.37|19926.77|19806.77|10
1632058180000|2021-09-19 13:29:40|19927.55|19807.55|19929.63|19809.63|19929.96|19809.96|19927.43|19807.43|10
1632058190000|2021-09-19 13:29:50|19930.18|19810.18|19929.54|19809.54|19930.81|19810.81|19928.91|19808.91|9
1632058200000|2021-09-19 13:30:00|19929.44|19809.44|19929.42|19809.42|19929.57|19809.57|19929.16|19809.16|10
1632058210000|2021-09-19 13:30:10|19929.02|19809.02|19932.34|19812.34|19932.5|19812.5|19928.76|19808.76|10
1632058220000|2021-09-19 13:30:20|19932.39|19812.39|19932.25|19812.25|19933.18|19813.18|19932.16|19812.16|10
1632058230000|2021-09-19 13:30:30|19931.39|19811.39|19933.52|19813.52|19933.52|19813.52|19931.09|19811.09|10
1632058240000|2021-09-19 13:30:40|19933.36|19813.36|19935.97|19815.97|19935.97|19815.97|19933.36|19813.36|10
1632058250000|2021-09-19 13:30:50|19936.02|19816.02|19938.51|19818.51|19938.51|19818.51|19936.02|19816.02|7
1632058260000|2021-09-19 13:31:00|19938.75|19818.75|19941.57|19821.57|19941.57|19821.57|19938.52|19818.52|10
1632058270000|2021-09-19 13:31:10|19941.93|19821.93|19946.3|19826.3|19946.3|19826.3|19941.47|19821.47|10
1632058280000|2021-09-19 13:31:20|19946.72|19826.72|19951.45|19831.45|19951.45|19831.45|19946.72|19826.72|9
1632058290000|2021-09-19 13:31:30|19952.42|19832.42|19956.03|19836.03|19956.03|19836.03|19952.42|19832.42|10
1632058300000|2021-09-19 13:31:40|19955.87|19835.87|19958.16|19838.16|19958.16|19838.16|19955.87|19835.87|10
1632058310000|2021-09-19 13:31:50|19958.1|19838.1|19958.48|19838.48|19958.48|19838.48|19956.82|19836.82|10
1632058320000|2021-09-19 13:32:00|19958.49|19838.49|19961.05|19841.05|19961.05|19841.05|19958.49|19838.49|9
1632058330000|2021-09-19 13:32:10|19961.24|19841.24|19961.53|19841.53|19961.69|19841.69|19961.24|19841.24|9
1632058340000|2021-09-19 13:32:20|19961.49|19841.49|19965.65|19845.65|19965.65|19845.65|19961.49|19841.49|10
1632058350000|2021-09-19 13:32:30|19965.91|19845.91|19967.13|19847.13|19967.13|19847.13|19965.91|19845.91|8
1632058360000|2021-09-19 13:32:40|19966|19846|19970.45|19850.45|19970.45|19850.45|19966|19846|10
1632058370000|2021-09-19 13:32:50|19970.84|19850.84|19973.99|19853.99|19973.99|19853.99|19970.55|19850.55|9
1632058380000|2021-09-19 13:33:00|19973.97|19853.97|19971.53|19851.53|19973.99|19853.99|19971.53|19851.53|9
1632058390000|2021-09-19 13:33:10|19971.64|19851.64|19969.63|19849.63|19971.64|19851.64|19969.37|19849.37|10
1632058400000|2021-09-19 13:33:20|19969.72|19849.72|19967.98|19847.98|19969.72|19849.72|19967.96|19847.96|10
1632058410000|2021-09-19 13:33:30|19968.07|19848.07|19967.73|19847.73|19969.82|19849.82|19967.73|19847.73|9
1632058420000|2021-09-19 13:33:40|19967.66|19847.66|19967.53|19847.53|19967.66|19847.66|19966.61|19846.61|9
1632058430000|2021-09-19 13:33:50|19968.07|19848.07|19966.35|19846.35|19968.5|19848.5|19966.35|19846.35|7
1632058440000|2021-09-19 13:34:00|19966.88|19846.88|19967.78|19847.78|19967.78|19847.78|19966.44|19846.44|9
1632058450000|2021-09-19 13:34:10|19968.57|19848.57|19970.27|19850.27|19970.27|19850.27|19968.57|19848.57|9
1632058460000|2021-09-19 13:34:20|19970.48|19850.48|19970.06|19850.06|19970.48|19850.48|19969.69|19849.69|8
1632058470000|2021-09-19 13:34:30|19969.69|19849.69|19969.27|19849.27|19969.69|19849.69|19969.27|19849.27|4
1632058480000|2021-09-19 13:34:40|19969.44|19849.44|19969.09|19849.09|19969.87|19849.87|19969.09|19849.09|7
1632058490000|2021-09-19 13:34:50|19969.21|19849.21|19966.52|19846.52|19969.27|19849.27|19966.46|19846.46|10
1632058500000|2021-09-19 13:35:00|19966.5|19846.5|19965.06|19845.06|19966.5|19846.5|19965.06|19845.06|9
1632058510000|2021-09-19 13:35:10|19965.12|19845.12|19965.94|19845.94|19966.63|19846.63|19965.12|19845.12|10
1632058520000|2021-09-19 13:35:20|19966.77|19846.77|19965.38|19845.38|19966.99|19846.99|19965.36|19845.36|10
1632058530000|2021-09-19 13:35:30|19966.56|19846.56|19964.7|19844.7|19966.56|19846.56|19964.7|19844.7|9
1632058540000|2021-09-19 13:35:40|19964.54|19844.54|19964.58|19844.58|19965.13|19845.13|19964.5|19844.5|8
1632058550000|2021-09-19 13:35:50|19964.61|19844.61|19965.14|19845.14|19965.14|19845.14|19964.61|19844.61|6
1632058560000|2021-09-19 13:36:00|19965.54|19845.54|19965.43|19845.43|19966.08|19846.08|19965.24|19845.24|9
1632058570000|2021-09-19 13:36:10|19965.49|19845.49|19965.25|19845.25|19965.74|19845.74|19965.25|19845.25|8
1632058580000|2021-09-19 13:36:20|19964.26|19844.26|19962.84|19842.84|19964.31|19844.31|19962.84|19842.84|9
1632058590000|2021-09-19 13:36:30|19963.47|19843.47|19961.92|19841.92|19963.47|19843.47|19961.86|19841.86|8
1632058600000|2021-09-19 13:36:40|19961.53|19841.53|19961.44|19841.44|19962.04|19842.04|19961.24|19841.24|10
1632058610000|2021-09-19 13:36:50|19961.61|19841.61|19961.68|19841.68|19961.79|19841.79|19961.26|19841.26|9
1632058620000|2021-09-19 13:37:00|19961.89|19841.89|19961.38|19841.38|19961.89|19841.89|19961.38|19841.38|8
1632058630000|2021-09-19 13:37:10|19960.75|19840.75|19959.22|19839.22|19961.05|19841.05|19959.22|19839.22|9
1632058640000|2021-09-19 13:37:20|19958.84|19838.84|19960.09|19840.09|19960.21|19840.21|19958.55|19838.55|9
1632058650000|2021-09-19 13:37:30|19960.17|19840.17|19962.68|19842.68|19962.68|19842.68|19960.17|19840.17|10
1632058660000|2021-09-19 13:37:40|19962.86|19842.86|19964.73|19844.73|19965.01|19845.01|19962.86|19842.86|10
1632058670000|2021-09-19 13:37:50|19964.28|19844.28|19963.26|19843.26|19964.28|19844.28|19962.85|19842.85|9
1632058680000|2021-09-19 13:38:00|19963.22|19843.22|19962.54|19842.54|19963.64|19843.64|19962.54|19842.54|10
1632058690000|2021-09-19 13:38:10|19962.51|19842.51|19962.68|19842.68|19963.01|19843.01|19962.51|19842.51|9
1632058700000|2021-09-19 13:38:20|19962.73|19842.73|19962.6|19842.6|19963.32|19843.32|19962.36|19842.36|9
1632058710000|2021-09-19 13:38:30|19962.58|19842.58|19961.86|19841.86|19963.17|19843.17|19961.86|19841.86|9
1632058720000|2021-09-19 13:38:40|19961.52|19841.52|19959.59|19839.59|19961.52|19841.52|19959.59|19839.59|10
1632058730000|2021-09-19 13:38:50|19959.52|19839.52|19959.66|19839.66|19959.96|19839.96|19959.2|19839.2|8
1632058740000|2021-09-19 13:39:00|19959.77|19839.77|19957.86|19837.86|19959.77|19839.77|19957.86|19837.86|9
1632058750000|2021-09-19 13:39:10|19958.09|19838.09|19958.27|19838.27|19958.37|19838.37|19958.09|19838.09|7
1632058760000|2021-09-19 13:39:20|19958.24|19838.24|19959.14|19839.14|19959.31|19839.31|19958.24|19838.24|8
1632058770000|2021-09-19 13:39:30|19958.9|19838.9|19958.77|19838.77|19958.9|19838.9|19958.47|19838.47|7
1632058780000|2021-09-19 13:39:40|19958.93|19838.93|19957.47|19837.47|19958.93|19838.93|19957.47|19837.47|8
1632058790000|2021-09-19 13:39:50|19957.66|19837.66|19952.24|19832.24|19957.66|19837.66|19952.24|19832.24|10
1632058800000|2021-09-19 13:40:00|19951.59|19831.59|19952.46|19832.46|19952.46|19832.46|19951.42|19831.42|10
1632058810000|2021-09-19 13:40:10|19953.16|19833.16|19949.62|19829.62|19953.18|19833.18|19949.62|19829.62|9
1632058820000|2021-09-19 13:40:20|19949.66|19829.66|19948.28|19828.28|19949.8|19829.8|19948.28|19828.28|10
1632058830000|2021-09-19 13:40:30|19947.86|19827.86|19949|19829|19949|19829|19947.81|19827.81|9
1632058840000|2021-09-19 13:40:40|19949.16|19829.16|19949.01|19829.01|19949.46|19829.46|19948.62|19828.62|10
1632058850000|2021-09-19 13:40:50|19949.04|19829.04|19949.06|19829.06|19949.51|19829.51|19948.93|19828.93|7
1632058860000|2021-09-19 13:41:00|19948.86|19828.86|19945.98|19825.98|19948.86|19828.86|19945.77|19825.77|8
1632058870000|2021-09-19 13:41:10|19945.92|19825.92|19946.51|19826.51|19946.51|19826.51|19945.33|19825.33|10
1632058880000|2021-09-19 13:41:20|19946.59|19826.59|19946.3|19826.3|19946.84|19826.84|19945.91|19825.91|10
1632058890000|2021-09-19 13:41:30|19945.37|19825.37|19944.01|19824.01|19945.79|19825.79|19943.61|19823.61|10
1632058900000|2021-09-19 13:41:40|19944.22|19824.22|19945.48|19825.48|19945.93|19825.93|19944.22|19824.22|9
1632058910000|2021-09-19 13:41:50|19945.37|19825.37|19945.81|19825.81|19945.81|19825.81|19944.97|19824.97|8
1632058920000|2021-09-19 13:42:00|19945.9|19825.9|19947.75|19827.75|19947.89|19827.89|19945.9|19825.9|10
1632058930000|2021-09-19 13:42:10|19947.93|19827.93|19948.13|19828.13|19948.44|19828.44|19946.93|19826.93|9
1632058940000|2021-09-19 13:42:20|19948.14|19828.14|19948.36|19828.36|19948.51|19828.51|19947.19|19827.19|10
1632058950000|2021-09-19 13:42:30|19948.35|19828.35|19950.16|19830.16|19950.26|19830.26|19948.35|19828.35|9
1632058960000|2021-09-19 13:42:40|19951.03|19831.03|19951.13|19831.13|19951.42|19831.42|19950.73|19830.73|10
1632058970000|2021-09-19 13:42:50|19951.09|19831.09|19950.96|19830.96|19951.81|19831.81|19950.46|19830.46|9
1632058980000|2021-09-19 13:43:00|19951.94|19831.94|19953.31|19833.31|19953.31|19833.31|19951.94|19831.94|10
1632058990000|2021-09-19 13:43:10|19953.61|19833.61|19957.25|19837.25|19957.25|19837.25|19953.42|19833.42|10
1632059000000|2021-09-19 13:43:20|19958.22|19838.22|19964.43|19844.43|19964.43|19844.43|19958.22|19838.22|10
1632059010000|2021-09-19 13:43:30|19964.67|19844.67|19967.03|19847.03|19967.03|19847.03|19964.58|19844.58|10
1632059020000|2021-09-19 13:43:40|19967.13|19847.13|19969.41|19849.41|19969.41|19849.41|19967.13|19847.13|10
1632059030000|2021-09-19 13:43:50|19969.57|19849.57|19973.19|19853.19|19973.19|19853.19|19969.57|19849.57|8
1632059040000|2021-09-19 13:44:00|19973.42|19853.42|19972.93|19852.93|19973.89|19853.89|19972.93|19852.93|7
1632059050000|2021-09-19 13:44:10|19973|19853|19974.92|19854.92|19974.92|19854.92|19973|19853|10
1632059060000|2021-09-19 13:44:20|19975.26|19855.26|19981.05|19861.05|19981.05|19861.05|19975.26|19855.26|10
1632059070000|2021-09-19 13:44:30|19981.4|19861.4|19983.73|19863.73|19983.73|19863.73|19981.4|19861.4|9
1632059080000|2021-09-19 13:44:40|19983.85|19863.85|19981.99|19861.99|19983.85|19863.85|19981.99|19861.99|10
1632059090000|2021-09-19 13:44:50|19982.75|19862.75|19984.32|19864.32|19984.32|19864.32|19981.1|19861.1|9
1632059100000|2021-09-19 13:45:00|19984.81|19864.81|19985.49|19865.49|19985.49|19865.49|19984.45|19864.45|8
1632059110000|2021-09-19 13:45:10|19985.87|19865.87|19990.75|19870.75|19991.6|19871.6|19985.87|19865.87|10
1632059120000|2021-09-19 13:45:20|19990.87|19870.87|19992.76|19872.76|19992.76|19872.76|19990.87|19870.87|9
1632059130000|2021-09-19 13:45:30|19993.31|19873.31|19994.04|19874.04|19994.34|19874.34|19992.89|19872.89|9
1632059140000|2021-09-19 13:45:40|19994.12|19874.12|19992.8|19872.8|19994.61|19874.61|19992.8|19872.8|10
1632059150000|2021-09-19 13:45:50|19992.86|19872.86|19994.38|19874.38|19994.38|19874.38|19992.84|19872.84|10
1632059160000|2021-09-19 13:46:00|19994.61|19874.61|19995.66|19875.66|19995.66|19875.66|19994.31|19874.31|6
1632059170000|2021-09-19 13:46:10|19996.31|19876.31|19999.28|19879.28|19999.28|19879.28|19996.31|19876.31|8
1632059180000|2021-09-19 13:46:20|19999.71|19879.71|20000.6|19880.6|20000.75|19880.75|19999.71|19879.71|10
1632059190000|2021-09-19 13:46:30|20000.59|19880.59|20000.43|19880.43|20000.59|19880.59|19999.61|19879.61|8
1632059200000|2021-09-19 13:46:40|20001.2|19881.2|20003.44|19883.44|20003.44|19883.44|20001.2|19881.2|10
1632059210000|2021-09-19 13:46:50|20003.35|19883.35|20005.24|19885.24|20005.24|19885.24|20003.23|19883.23|10
1632059220000|2021-09-19 13:47:00|20005.22|19885.22|20005.88|19885.88|20006.58|19886.58|20005.22|19885.22|10
1632059230000|2021-09-19 13:47:10|20005.74|19885.74|20006.06|19886.06|20006.06|19886.06|20005.16|19885.16|10
1632059240000|2021-09-19 13:47:20|20006.25|19886.25|20005.04|19885.04|20006.25|19886.25|20004.92|19884.92|9
1632059250000|2021-09-19 13:47:30|20005.03|19885.03|20003.55|19883.55|20005.03|19885.03|20003.55|19883.55|9
1632059260000|2021-09-19 13:47:40|20003.46|19883.46|20003.27|19883.27|20003.46|19883.46|20002.97|19882.97|9
1632059270000|2021-09-19 13:47:50|20003.53|19883.53|20003.94|19883.94|20003.94|19883.94|20003.32|19883.32|10
1632059280000|2021-09-19 13:48:00|20004.65|19884.65|20006|19886|20006|19886|20003.85|19883.85|9
1632059290000|2021-09-19 13:48:10|20006.32|19886.32|20008.05|19888.05|20008.06|19888.06|20006.32|19886.32|8
1632059300000|2021-09-19 13:48:20|20007.74|19887.74|20007.31|19887.31|20007.9|19887.9|20007.26|19887.26|9
1632059310000|2021-09-19 13:48:30|20007.72|19887.72|20007.69|19887.69|20008.07|19888.07|20007.28|19887.28|7
1632059320000|2021-09-19 13:48:40|20007.62|19887.62|20006.25|19886.25|20008.5|19888.5|20006.25|19886.25|9
1632059330000|2021-09-19 13:48:50|20006.64|19886.64|20009.25|19889.25|20009.25|19889.25|20006.64|19886.64|10
1632059340000|2021-09-19 13:49:00|20009.08|19889.08|20008.27|19888.27|20009.08|19889.08|20008.17|19888.17|9
1632059350000|2021-09-19 13:49:10|20008.58|19888.58|20009.89|19889.89|20009.94|19889.94|20008.58|19888.58|10
1632059360000|2021-09-19 13:49:20|20009.69|19889.69|20009.9|19889.9|20010.12|19890.12|20009.54|19889.54|10
1632059370000|2021-09-19 13:49:30|20009.57|19889.57|20011.04|19891.04|20011.04|19891.04|20008.85|19888.85|9
1632059380000|2021-09-19 13:49:40|20011.36|19891.36|20012.31|19892.31|20012.31|19892.31|20011.3|19891.3|10
1632059390000|2021-09-19 13:49:50|20012.34|19892.34|20011.57|19891.57|20012.83|19892.83|20011.57|19891.57|8
1632059400000|2021-09-19 13:50:00|20012.12|19892.12|20012.19|19892.19|20012.66|19892.66|20011.62|19891.62|10
1632059410000|2021-09-19 13:50:10|20012.94|19892.94|20013.65|19893.65|20013.79|19893.79|20012.84|19892.84|10
1632059420000|2021-09-19 13:50:20|20013.73|19893.73|20013.37|19893.37|20013.73|19893.73|20013.13|19893.13|8
1632059430000|2021-09-19 13:50:30|20013.31|19893.31|20013.52|19893.52|20014.21|19894.21|20013.3|19893.3|10
1632059440000|2021-09-19 13:50:40|20013.66|19893.66|20014.8|19894.8|20014.8|19894.8|20013.44|19893.44|9
1632059450000|2021-09-19 13:50:50|20014.67|19894.67|20016.18|19896.18|20016.18|19896.18|20014.67|19894.67|9
1632059460000|2021-09-19 13:51:00|20016.08|19896.08|20015.4|19895.4|20016.08|19896.08|20014.99|19894.99|8
1632059470000|2021-09-19 13:51:10|20016|19896|20016.98|19896.98|20016.98|19896.98|20016|19896|10
1632059480000|2021-09-19 13:51:20|20017.08|19897.08|20017.12|19897.12|20017.51|19897.51|20016.85|19896.85|8
1632059490000|2021-09-19 13:51:30|20017.17|19897.17|20017.17|19897.17|20017.28|19897.28|20016.83|19896.83|6
1632059500000|2021-09-19 13:51:40|20017.35|19897.35|20018.31|19898.31|20018.31|19898.31|20017.2|19897.2|9
1632059510000|2021-09-19 13:51:50|20018.19|19898.19|20018.06|19898.06|20018.27|19898.27|20017.81|19897.81|9
1632059520000|2021-09-19 13:52:00|20018.05|19898.05|20018.1|19898.1|20019.02|19899.02|20018.05|19898.05|10
1632059530000|2021-09-19 13:52:10|20018.42|19898.42|20018.36|19898.36|20018.5|19898.5|20017.88|19897.88|9
1632059540000|2021-09-19 13:52:20|20018.08|19898.08|20017.85|19897.85|20018.23|19898.23|20017.45|19897.45|10
1632059550000|2021-09-19 13:52:30|20017.61|19897.61|20013.68|19893.68|20017.61|19897.61|20013.68|19893.68|8
1632059560000|2021-09-19 13:52:40|20013.64|19893.64|20014.26|19894.26|20014.34|19894.34|20013.57|19893.57|9
1632059570000|2021-09-19 13:52:50|20014.93|19894.93|20013.73|19893.73|20014.93|19894.93|20013.29|19893.29|10
1632059580000|2021-09-19 13:53:00|20013.32|19893.32|20014.39|19894.39|20014.51|19894.51|20013.32|19893.32|9
1632059590000|2021-09-19 13:53:10|20014.1|19894.1|20013.13|19893.13|20014.1|19894.1|20013.13|19893.13|10
1632059600000|2021-09-19 13:53:20|20013.21|19893.21|20013.56|19893.56|20013.84|19893.84|20013.16|19893.16|10
1632059610000|2021-09-19 13:53:30|20013.58|19893.58|20013.07|19893.07|20014.14|19894.14|20012.88|19892.88|10
1632059620000|2021-09-19 13:53:40|20012.96|19892.96|20014.9|19894.9|20014.9|19894.9|20012.85|19892.85|9
1632059630000|2021-09-19 13:53:50|20014.37|19894.37|20015.94|19895.94|20015.94|19895.94|20014.37|19894.37|10
1632059640000|2021-09-19 13:54:00|20015.86|19895.86|20014.26|19894.26|20015.86|19895.86|20013.84|19893.84|10
1632059650000|2021-09-19 13:54:10|20013.87|19893.87|20014.55|19894.55|20014.55|19894.55|20013.41|19893.41|10
1632059660000|2021-09-19 13:54:20|20014.37|19894.37|20014.58|19894.58|20014.71|19894.71|20014.37|19894.37|9
1632059670000|2021-09-19 13:54:30|20014.55|19894.55|20014.39|19894.39|20014.55|19894.55|20014.09|19894.09|10
1632059680000|2021-09-19 13:54:40|20014.1|19894.1|20013.81|19893.81|20014.74|19894.74|20013.77|19893.77|10
1632059690000|2021-09-19 13:54:50|20012.81|19892.81|20009.56|19889.56|20012.81|19892.81|20009.56|19889.56|10
1632059700000|2021-09-19 13:55:00|20009.12|19889.12|20008.76|19888.76|20009.12|19889.12|20008.76|19888.76|9
1632059710000|2021-09-19 13:55:10|20008.34|19888.34|20008.61|19888.61|20009.15|19889.15|20007.93|19887.93|10
1632059720000|2021-09-19 13:55:20|20008.01|19888.01|20005.92|19885.92|20008.01|19888.01|20005.92|19885.92|9
1632059730000|2021-09-19 13:55:30|20005.43|19885.43|20001.23|19881.23|20005.43|19885.43|20001.05|19881.05|10
1632059740000|2021-09-19 13:55:40|20000.9|19880.9|20000.14|19880.14|20000.9|19880.9|20000.14|19880.14|9
1632059750000|2021-09-19 13:55:50|20000.11|19880.11|19997.19|19877.19|20000.75|19880.75|19997.19|19877.19|10
1632059760000|2021-09-19 13:56:00|19997.01|19877.01|19995.69|19875.69|19997.1|19877.1|19995.69|19875.69|9
1632059770000|2021-09-19 13:56:10|19995.99|19875.99|19995.28|19875.28|19996.04|19876.04|19994.99|19874.99|9
1632059780000|2021-09-19 13:56:20|19995.23|19875.23|19993.2|19873.2|19996.47|19876.47|19993.2|19873.2|10
1632059790000|2021-09-19 13:56:30|19993.43|19873.43|19992.18|19872.18|19993.43|19873.43|19991.35|19871.35|10
1632059800000|2021-09-19 13:56:40|19991.87|19871.87|19990.77|19870.77|19991.87|19871.87|19990.77|19870.77|9
1632059810000|2021-09-19 13:56:50|19990.73|19870.73|19992.31|19872.31|19992.38|19872.38|19990.73|19870.73|8
1632059820000|2021-09-19 13:57:00|19991.52|19871.52|19990.8|19870.8|19991.55|19871.55|19990.54|19870.54|8
1632059830000|2021-09-19 13:57:10|19990.62|19870.62|19986.64|19866.64|19990.62|19870.62|19986.64|19866.64|10
1632059840000|2021-09-19 13:57:20|19986.15|19866.15|19984.94|19864.94|19986.15|19866.15|19984.55|19864.55|9
1632059850000|2021-09-19 13:57:30|19984.5|19864.5|19984.45|19864.45|19984.81|19864.81|19984.4|19864.4|8
1632059860000|2021-09-19 13:57:40|19984.4|19864.4|19984.1|19864.1|19984.4|19864.4|19983.69|19863.69|8
1632059870000|2021-09-19 13:57:50|19983.99|19863.99|19982.36|19862.36|19984.29|19864.29|19982.36|19862.36|9
1632059880000|2021-09-19 13:58:00|19982.29|19862.29|19982.83|19862.83|19982.86|19862.86|19981.12|19861.12|8
1632059890000|2021-09-19 13:58:10|19983.14|19863.14|19983.75|19863.75|19983.75|19863.75|19981.62|19861.62|10
1632059900000|2021-09-19 13:58:20|19984.05|19864.05|19986.98|19866.98|19986.98|19866.98|19984.05|19864.05|10
1632059910000|2021-09-19 13:58:30|19987.41|19867.41|19984.28|19864.28|19987.41|19867.41|19984.05|19864.05|9
1632059920000|2021-09-19 13:58:40|19984.63|19864.63|19984.22|19864.22|19985.16|19865.16|19984.17|19864.17|10
1632059930000|2021-09-19 13:58:50|19984.5|19864.5|19986.31|19866.31|19986.31|19866.31|19984.43|19864.43|10
1632059940000|2021-09-19 13:59:00|19986.19|19866.19|19987.02|19867.02|19987.02|19867.02|19986.19|19866.19|8
1632059950000|2021-09-19 13:59:10|19987.44|19867.44|19989.78|19869.78|19989.78|19869.78|19987.23|19867.23|9
1632059960000|2021-09-19 13:59:20|19989.77|19869.77|19990.97|19870.97|19991.29|19871.29|19989.77|19869.77|10
1632059970000|2021-09-19 13:59:30|19991.07|19871.07|19992.79|19872.79|19993.11|19873.11|19990.95|19870.95|9
1632059980000|2021-09-19 13:59:40|19992.48|19872.48|19992.66|19872.66|19993.03|19873.03|19992.03|19872.03|10
1632059990000|2021-09-19 13:59:50|19992.77|19872.77|19994.15|19874.15|19994.15|19874.15|19992.77|19872.77|9
1632060000000|2021-09-19 14:00:00|19994.11|19874.11|19992.01|19872.01|19994.11|19874.11|19992.01|19872.01|8
1632060010000|2021-09-19 14:00:10|19991.25|19871.25|19989.68|19869.68|19991.42|19871.42|19989.56|19869.56|8
1632060020000|2021-09-19 14:00:20|19989.76|19869.76|19987.03|19867.03|19989.76|19869.76|19987.03|19867.03|10
1632060030000|2021-09-19 14:00:30|19987|19867|19984.98|19864.98|19987|19867|19984.98|19864.98|9
1632060040000|2021-09-19 14:00:40|19985.02|19865.02|19984.42|19864.42|19985.02|19865.02|19984.09|19864.09|9
1632060050000|2021-09-19 14:00:50|19984.48|19864.48|19983.95|19863.95|19984.64|19864.64|19983.93|19863.93|7
1632060060000|2021-09-19 14:01:00|19984.01|19864.01|19983.64|19863.64|19984.04|19864.04|19983.55|19863.55|6
1632060070000|2021-09-19 14:01:10|19983.44|19863.44|19981.24|19861.24|19983.6|19863.6|19981.19|19861.19|8
1632060080000|2021-09-19 14:01:20|19981.25|19861.25|19977.64|19857.64|19981.25|19861.25|19976.84|19856.84|9
1632060090000|2021-09-19 14:01:30|19977.41|19857.41|19976.65|19856.65|19978.2|19858.2|19976.05|19856.05|9
1632060100000|2021-09-19 14:01:40|19976.47|19856.47|19974.24|19854.24|19976.47|19856.47|19974.24|19854.24|8
1632060110000|2021-09-19 14:01:50|19974.32|19854.32|19971.61|19851.61|19974.32|19854.32|19971.61|19851.61|9
1632060120000|2021-09-19 14:02:00|19971.37|19851.37|19966.96|19846.96|19971.38|19851.38|19966.96|19846.96|10
1632060130000|2021-09-19 14:02:10|19966.83|19846.83|19965|19845|19966.88|19846.88|19965|19845|9
1632060140000|2021-09-19 14:02:20|19964.66|19844.66|19964.62|19844.62|19964.66|19844.66|19964.01|19844.01|9
1632060150000|2021-09-19 14:02:30|19964.89|19844.89|19964.42|19844.42|19965.16|19845.16|19964.12|19844.12|10
1632060160000|2021-09-19 14:02:40|19964.4|19844.4|19965.46|19845.46|19965.51|19845.51|19964.4|19844.4|9
1632060170000|2021-09-19 14:02:50|19965.76|19845.76|19966.7|19846.7|19966.71|19846.71|19965.38|19845.38|8
1632060180000|2021-09-19 14:03:00|19966.71|19846.71|19966.26|19846.26|19967.06|19847.06|19966.26|19846.26|9
1632060190000|2021-09-19 14:03:10|19966.27|19846.27|19964.06|19844.06|19966.27|19846.27|19964.06|19844.06|8
1632060200000|2021-09-19 14:03:20|19964.15|19844.15|19964.5|19844.5|19964.72|19844.72|19963.82|19843.82|9
1632060210000|2021-09-19 14:03:30|19964.4|19844.4|19964.19|19844.19|19964.4|19844.4|19964.08|19844.08|9
1632060220000|2021-09-19 14:03:40|19963.96|19843.96|19969.38|19849.38|19969.84|19849.84|19963.79|19843.79|9
1632060230000|2021-09-19 14:03:50|19970.15|19850.15|19977.73|19857.73|19977.73|19857.73|19970.15|19850.15|10
1632060240000|2021-09-19 14:04:00|19977.68|19857.68|19977.57|19857.57|19977.87|19857.87|19977.12|19857.12|9
1632060250000|2021-09-19 14:04:10|19978.1|19858.1|19977.88|19857.88|19978.1|19858.1|19977.06|19857.06|10
1632060260000|2021-09-19 14:04:20|19978.12|19858.12|19979.25|19859.25|19979.25|19859.25|19977.95|19857.95|9
1632060270000|2021-09-19 14:04:30|19980.89|19860.89|19984.14|19864.14|19984.14|19864.14|19980.89|19860.89|8
1632060280000|2021-09-19 14:04:40|19984.09|19864.09|19984.4|19864.4|19984.52|19864.52|19984.05|19864.05|9
1632060290000|2021-09-19 14:04:50|19984.08|19864.08|19985.76|19865.76|19985.76|19865.76|19983.67|19863.67|10
1632060300000|2021-09-19 14:05:00|19985.4|19865.4|19985.83|19865.83|19985.83|19865.83|19984.73|19864.73|10
1632060310000|2021-09-19 14:05:10|19985.82|19865.82|19985.4|19865.4|19985.82|19865.82|19985.34|19865.34|9
1632060320000|2021-09-19 14:05:20|19985.6|19865.6|19987.98|19867.98|19987.98|19867.98|19985.59|19865.59|9
1632060330000|2021-09-19 14:05:30|19987.87|19867.87|19988.4|19868.4|19989.02|19869.02|19987.2|19867.2|10
1632060340000|2021-09-19 14:05:40|19988.35|19868.35|19989.94|19869.94|19989.94|19869.94|19988.35|19868.35|9
1632060350000|2021-09-19 14:05:50|19990.16|19870.16|19990.87|19870.87|19990.9|19870.9|19990.14|19870.14|10
1632060360000|2021-09-19 14:06:00|19990.81|19870.81|19990.58|19870.58|19991.18|19871.18|19989.96|19869.96|8
1632060370000|2021-09-19 14:06:10|19990.75|19870.75|19988.26|19868.26|19990.75|19870.75|19988.26|19868.26|10
1632060380000|2021-09-19 14:06:20|19988.23|19868.23|19990.85|19870.85|19990.85|19870.85|19987.79|19867.79|10
1632060390000|2021-09-19 14:06:30|19991.66|19871.66|19994.63|19874.63|19994.72|19874.72|19991.66|19871.66|10
1632060400000|2021-09-19 14:06:40|19994.72|19874.72|19995.27|19875.27|19996.21|19876.21|19994.72|19874.72|10
1632060410000|2021-09-19 14:06:50|19995.32|19875.32|19996.51|19876.51|19996.65|19876.65|19995.23|19875.23|9
1632060420000|2021-09-19 14:07:00|19997.01|19877.01|19996.37|19876.37|19997.01|19877.01|19996.3|19876.3|9
1632060430000|2021-09-19 14:07:10|19996.18|19876.18|19996.44|19876.44|19996.51|19876.51|19995.47|19875.47|9
1632060440000|2021-09-19 14:07:20|19996.54|19876.54|19999.4|19879.4|19999.4|19879.4|19996.54|19876.54|10
1632060450000|2021-09-19 14:07:30|20000.4|19880.4|20009.23|19889.23|20010.18|19890.18|20000.4|19880.4|10
1632060460000|2021-09-19 14:07:40|20011.66|19891.66|20014.1|19894.1|20014.1|19894.1|20011|19891|10
1632060470000|2021-09-19 14:07:50|20015.37|19895.37|20022.13|19902.13|20022.13|19902.13|20015.37|19895.37|9
1632060480000|2021-09-19 14:08:00|20025.09|19905.09|20038.2|19918.2|20038.2|19918.2|20025.09|19905.09|10
1632060490000|2021-09-19 14:08:10|20039.89|19919.89|20039.4|19919.4|20040.93|19920.93|20039.4|19919.4|9
1632060500000|2021-09-19 14:08:20|20038.43|19918.43|20036.06|19916.06|20039.28|19919.28|20036.06|19916.06|10
1632060510000|2021-09-19 14:08:30|20036.18|19916.18|20035.11|19915.11|20036.18|19916.18|20035.11|19915.11|10
1632060520000|2021-09-19 14:08:40|20034.98|19914.98|20034.69|19914.69|20035.59|19915.59|20034.03|19914.03|10
1632060530000|2021-09-19 14:08:50|20033.83|19913.83|20034.25|19914.25|20035.71|19915.71|20033.83|19913.83|10
1632060540000|2021-09-19 14:09:00|20033.85|19913.85|20033.08|19913.08|20034.36|19914.36|20033.08|19913.08|9
1632060550000|2021-09-19 14:09:10|20033.3|19913.3|20032.92|19912.92|20033.3|19913.3|20032.92|19912.92|9
1632060560000|2021-09-19 14:09:20|20032.59|19912.59|20036.27|19916.27|20036.27|19916.27|20032.59|19912.59|10
1632060570000|2021-09-19 14:09:30|20036.36|19916.36|20037.85|19917.85|20037.85|19917.85|20036.36|19916.36|10
1632060580000|2021-09-19 14:09:40|20037.71|19917.71|20039.48|19919.48|20039.48|19919.48|20037.46|19917.46|10
1632060590000|2021-09-19 14:09:50|20039.77|19919.77|20041.5|19921.5|20041.5|19921.5|20039.74|19919.74|10
1632060600000|2021-09-19 14:10:00|20040.97|19920.97|20042.61|19922.61|20042.61|19922.61|20040.58|19920.58|9
1632060610000|2021-09-19 14:10:10|20042.62|19922.62|20041.76|19921.76|20042.62|19922.62|20041.56|19921.56|9
1632060620000|2021-09-19 14:10:20|20041.45|19921.45|20038.74|19918.74|20041.45|19921.45|20038.74|19918.74|10
1632060630000|2021-09-19 14:10:30|20038.58|19918.58|20038.99|19918.99|20038.99|19918.99|20038.3|19918.3|10
1632060640000|2021-09-19 14:10:40|20038.61|19918.61|20036.34|19916.34|20038.71|19918.71|20036.34|19916.34|9
1632060650000|2021-09-19 14:10:50|20035.81|19915.81|20035.28|19915.28|20035.81|19915.81|20035.24|19915.24|9
1632060660000|2021-09-19 14:11:00|20035.12|19915.12|20030.64|19910.64|20035.12|19915.12|20030.64|19910.64|9
1632060670000|2021-09-19 14:11:10|20029.92|19909.92|20027.29|19907.29|20029.92|19909.92|20027.29|19907.29|9
1632060680000|2021-09-19 14:11:20|20027.33|19907.33|20023.16|19903.16|20027.33|19907.33|20023.06|19903.06|10
1632060690000|2021-09-19 14:11:30|20023.02|19903.02|20022.47|19902.47|20023.14|19903.14|20022.47|19902.47|9
1632060700000|2021-09-19 14:11:40|20022.37|19902.37|20016.68|19896.68|20022.37|19902.37|20016.68|19896.68|8
1632060710000|2021-09-19 14:11:50|20016.69|19896.69|20019.66|19899.66|20019.66|19899.66|20016.69|19896.69|10
1632060720000|2021-09-19 14:12:00|20024.56|19904.56|20044.05|19924.05|20044.05|19924.05|20024.56|19904.56|10
1632060730000|2021-09-19 14:12:10|20043.89|19923.89|20046.24|19926.24|20046.29|19926.29|20043.78|19923.78|9
1632060740000|2021-09-19 14:12:20|20046.56|19926.56|20045.36|19925.36|20046.56|19926.56|20045.36|19925.36|10
1632060750000|2021-09-19 14:12:30|20045.43|19925.43|20045.37|19925.37|20045.69|19925.69|20044.67|19924.67|9
1632060760000|2021-09-19 14:12:40|20045.52|19925.52|20043.86|19923.86|20046.11|19926.11|20043.86|19923.86|10
1632060770000|2021-09-19 14:12:50|20044.98|19924.98|20046.72|19926.72|20047.48|19927.48|20044.98|19924.98|10
1632060780000|2021-09-19 14:13:00|20046.19|19926.19|20046.78|19926.78|20046.78|19926.78|20045.02|19925.02|9
1632060790000|2021-09-19 14:13:10|20047.82|19927.82|20044.93|19924.93|20047.85|19927.85|20044.7|19924.7|9
1632060800000|2021-09-19 14:13:20|20044.99|19924.99|20045.44|19925.44|20045.48|19925.48|20044.78|19924.78|10
1632060810000|2021-09-19 14:13:30|20045.57|19925.57|20046.3|19926.3|20046.4|19926.4|20045.57|19925.57|8
1632060820000|2021-09-19 14:13:40|20046.21|19926.21|20045.77|19925.77|20046.58|19926.58|20045.66|19925.66|10
1632060830000|2021-09-19 14:13:50|20045.26|19925.26|20046.33|19926.33|20046.49|19926.49|20045.26|19925.26|10
1632060840000|2021-09-19 14:14:00|20046.61|19926.61|20047.42|19927.42|20047.98|19927.98|20046.61|19926.61|10
1632060850000|2021-09-19 14:14:10|20047.26|19927.26|20047.88|19927.88|20047.88|19927.88|20046.4|19926.4|10
1632060860000|2021-09-19 14:14:20|20048.87|19928.87|20051.38|19931.38|20051.38|19931.38|20048.87|19928.87|10
1632060870000|2021-09-19 14:14:30|20052.5|19932.5|20053.23|19933.23|20053.98|19933.98|20051.78|19931.78|10
1632060880000|2021-09-19 14:14:40|20053.19|19933.19|20054.62|19934.62|20054.62|19934.62|20053.1|19933.1|9
1632060890000|2021-09-19 14:14:50|20055.17|19935.17|20054.13|19934.13|20055.5|19935.5|20054.11|19934.11|10
1632060900000|2021-09-19 14:15:00|20053.61|19933.61|20053.35|19933.35|20053.78|19933.78|20053.07|19933.07|9
1632060910000|2021-09-19 14:15:10|20052.93|19932.93|20051.57|19931.57|20052.94|19932.94|20051.57|19931.57|10
1632060920000|2021-09-19 14:15:20|20051.3|19931.3|20047.82|19927.82|20051.3|19931.3|20047.32|19927.32|10
1632060930000|2021-09-19 14:15:30|20047.54|19927.54|20047.91|19927.91|20047.91|19927.91|20047.05|19927.05|10
1632060940000|2021-09-19 14:15:40|20047.84|19927.84|20049.33|19929.33|20049.43|19929.43|20047.84|19927.84|9
1632060950000|2021-09-19 14:15:50|20050.12|19930.12|20052.95|19932.95|20052.95|19932.95|20050.08|19930.08|10
1632060960000|2021-09-19 14:16:00|20053.65|19933.65|20054.23|19934.23|20054.23|19934.23|20053.14|19933.14|9
1632060970000|2021-09-19 14:16:10|20054.41|19934.41|20056|19936|20056.2|19936.2|20054.41|19934.41|10
1632060980000|2021-09-19 14:16:20|20056.94|19936.94|20057.3|19937.3|20057.85|19937.85|20056.25|19936.25|9
1632060990000|2021-09-19 14:16:30|20056.55|19936.55|20057.13|19937.13|20057.13|19937.13|20056.46|19936.46|8
1632061000000|2021-09-19 14:16:40|20057.66|19937.66|20058.66|19938.66|20058.97|19938.97|20057.38|19937.38|10
1632061010000|2021-09-19 14:16:50|20058.45|19938.45|20060.49|19940.49|20060.49|19940.49|20058.45|19938.45|8
1632061020000|2021-09-19 14:17:00|20060.2|19940.2|20060.87|19940.87|20062.1|19942.1|20060.2|19940.2|10
1632061030000|2021-09-19 14:17:10|20061.38|19941.38|20064.63|19944.63|20064.63|19944.63|20061.38|19941.38|10
1632061040000|2021-09-19 14:17:20|20064.71|19944.71|20066.59|19946.59|20066.59|19946.59|20064.23|19944.23|10
1632061050000|2021-09-19 14:17:30|20065.48|19945.48|20065.69|19945.69|20066.35|19946.35|20064.82|19944.82|10
1632061060000|2021-09-19 14:17:40|20066.79|19946.79|20066.55|19946.55|20067.13|19947.13|20066.31|19946.31|9
1632061070000|2021-09-19 14:17:50|20066.24|19946.24|20064.75|19944.75|20066.24|19946.24|20064.72|19944.72|9
1632061080000|2021-09-19 14:18:00|20064.64|19944.64|20065.31|19945.31|20066.12|19946.12|20064.59|19944.59|10
1632061090000|2021-09-19 14:18:10|20065.32|19945.32|20065.1|19945.1|20065.81|19945.81|20065.03|19945.03|10
1632061100000|2021-09-19 14:18:20|20064.38|19944.38|20063.9|19943.9|20064.38|19944.38|20063.78|19943.78|7
1632061110000|2021-09-19 14:18:30|20063.8|19943.8|20064.34|19944.34|20065.75|19945.75|20063.71|19943.71|10
1632061120000|2021-09-19 14:18:40|20064.48|19944.48|20067.45|19947.45|20067.52|19947.52|20064.48|19944.48|9
1632061130000|2021-09-19 14:18:50|20067.17|19947.17|20068.66|19948.66|20069.12|19949.12|20067.16|19947.16|10
1632061140000|2021-09-19 14:19:00|20068.41|19948.41|20068.33|19948.33|20069.11|19949.11|20068.33|19948.33|10
1632061150000|2021-09-19 14:19:10|20068.52|19948.52|20068.85|19948.85|20069.06|19949.06|20068.44|19948.44|8
1632061160000|2021-09-19 14:19:20|20068.33|19948.33|20066.15|19946.15|20068.42|19948.42|20066.15|19946.15|8
1632061170000|2021-09-19 14:19:30|20066.16|19946.16|20065.51|19945.51|20066.3|19946.3|20065.51|19945.51|10
1632061180000|2021-09-19 14:19:40|20065.52|19945.52|20066.36|19946.36|20066.36|19946.36|20064.81|19944.81|9
1632061190000|2021-09-19 14:19:50|20065.88|19945.88|20065.84|19945.84|20066.45|19946.45|20065.74|19945.74|8
1632061200000|2021-09-19 14:20:00|20065.72|19945.72|20064.81|19944.81|20065.92|19945.92|20064.81|19944.81|10
1632061210000|2021-09-19 14:20:10|20064.84|19944.84|20064.31|19944.31|20065|19945|20063.04|19943.04|9
1632061220000|2021-09-19 14:20:20|20064.18|19944.18|20063.32|19943.32|20064.67|19944.67|20063.15|19943.15|10
1632061230000|2021-09-19 14:20:30|20063.36|19943.36|20061.46|19941.46|20063.36|19943.36|20061.2|19941.2|9
1632061240000|2021-09-19 14:20:40|20062.48|19942.48|20063.65|19943.65|20063.65|19943.65|20061.79|19941.79|10
1632061250000|2021-09-19 14:20:50|20063.78|19943.78|20063.02|19943.02|20063.78|19943.78|20062.28|19942.28|10
1632061260000|2021-09-19 14:21:00|20062.7|19942.7|20060.9|19940.9|20062.7|19942.7|20060.41|19940.41|9
1632061270000|2021-09-19 14:21:10|20060.95|19940.95|20059.43|19939.43|20061.45|19941.45|20059.43|19939.43|10
1632061280000|2021-09-19 14:21:20|20058.46|19938.46|20060.01|19940.01|20060.01|19940.01|20058.16|19938.16|9
1632061290000|2021-09-19 14:21:30|20059.63|19939.63|20059.68|19939.68|20059.96|19939.96|20059.37|19939.37|9
1632061300000|2021-09-19 14:21:40|20059.52|19939.52|20058.7|19938.7|20059.65|19939.65|20058.7|19938.7|8
1632061310000|2021-09-19 14:21:50|20058.85|19938.85|20057.88|19937.88|20059.01|19939.01|20057.88|19937.88|7
1632061320000|2021-09-19 14:22:00|20056.68|19936.68|20058.38|19938.38|20058.66|19938.66|20056.42|19936.42|9
1632061330000|2021-09-19 14:22:10|20057.9|19937.9|20066.93|19946.93|20066.93|19946.93|20057.9|19937.9|10
1632061340000|2021-09-19 14:22:20|20067.11|19947.11|20067.95|19947.95|20069.2|19949.2|20067.11|19947.11|10
1632061350000|2021-09-19 14:22:30|20067.35|19947.35|20066.15|19946.15|20067.59|19947.59|20065.98|19945.98|10
1632061360000|2021-09-19 14:22:40|20065.8|19945.8|20065.21|19945.21|20066.51|19946.51|20065.21|19945.21|10
1632061370000|2021-09-19 14:22:50|20064.6|19944.6|20064.69|19944.69|20064.9|19944.9|20064.46|19944.46|10
1632061380000|2021-09-19 14:23:00|20064.56|19944.56|20063.9|19943.9|20064.89|19944.89|20063.39|19943.39|10
1632061390000|2021-09-19 14:23:10|20063.23|19943.23|20060.93|19940.93|20063.31|19943.31|20060.65|19940.65|10
1632061400000|2021-09-19 14:23:20|20060.51|19940.51|20060.78|19940.78|20061.14|19941.14|20060.51|19940.51|10
1632061410000|2021-09-19 14:23:30|20061.04|19941.04|20062.09|19942.09|20062.45|19942.45|20060.68|19940.68|8
1632061420000|2021-09-19 14:23:40|20062.28|19942.28|20060.87|19940.87|20062.28|19942.28|20060.87|19940.87|10
1632061430000|2021-09-19 14:23:50|20060.07|19940.07|20059.81|19939.81|20060.42|19940.42|20059.3|19939.3|10
1632061440000|2021-09-19 14:24:00|20060.02|19940.02|20060.13|19940.13|20060.26|19940.26|20059.75|19939.75|9
1632061450000|2021-09-19 14:24:10|20059.82|19939.82|20060.44|19940.44|20060.44|19940.44|20059.61|19939.61|8
1632061460000|2021-09-19 14:24:20|20060.42|19940.42|20058.94|19938.94|20060.42|19940.42|20058.42|19938.42|9
1632061470000|2021-09-19 14:24:30|20059.62|19939.62|20060.38|19940.38|20060.38|19940.38|20059.62|19939.62|8
1632061480000|2021-09-19 14:24:40|20060.97|19940.97|20061.46|19941.46|20061.52|19941.52|20060.82|19940.82|8
1632061490000|2021-09-19 14:24:50|20061.47|19941.47|20061.09|19941.09|20061.85|19941.85|20061.09|19941.09|8
1632061500000|2021-09-19 14:25:00|20061.39|19941.39|20061.34|19941.34|20061.39|19941.39|20060.02|19940.02|9
1632061510000|2021-09-19 14:25:10|20061.56|19941.56|20061.06|19941.06|20061.69|19941.69|20061.06|19941.06|8
1632061520000|2021-09-19 14:25:20|20060.49|19940.49|20059.46|19939.46|20060.69|19940.69|20059.28|19939.28|10
1632061530000|2021-09-19 14:25:30|20059.23|19939.23|20058.91|19938.91|20059.52|19939.52|20058.91|19938.91|10
1632061540000|2021-09-19 14:25:40|20058.92|19938.92|20057.7|19937.7|20059.23|19939.23|20057.7|19937.7|7
1632061550000|2021-09-19 14:25:50|20057.57|19937.57|20058.98|19938.98|20058.98|19938.98|20057.08|19937.08|10
1632061560000|2021-09-19 14:26:00|20058.73|19938.73|20058.32|19938.32|20058.82|19938.82|20058.01|19938.01|8
1632061570000|2021-09-19 14:26:10|20058.41|19938.41|20057.64|19937.64|20058.41|19938.41|20057.45|19937.45|8
1632061580000|2021-09-19 14:26:20|20056.41|19936.41|20053.48|19933.48|20056.48|19936.48|20053.48|19933.48|10
1632061590000|2021-09-19 14:26:30|20054.36|19934.36|20053.34|19933.34|20054.36|19934.36|20053.34|19933.34|9
1632061600000|2021-09-19 14:26:40|20053.44|19933.44|20053.1|19933.1|20053.44|19933.44|20052.98|19932.98|8
1632061610000|2021-09-19 14:26:50|20053|19933|20053.15|19933.15|20053.16|19933.16|20052.82|19932.82|7
1632061620000|2021-09-19 14:27:00|20053.57|19933.57|20054.06|19934.06|20054.44|19934.44|20053.57|19933.57|10
1632061630000|2021-09-19 14:27:10|20053.29|19933.29|20051.77|19931.77|20053.41|19933.41|20051.77|19931.77|10
1632061640000|2021-09-19 14:27:20|20051.75|19931.75|20051.04|19931.04|20052.4|19932.4|20051.04|19931.04|10
1632061650000|2021-09-19 14:27:30|20050.85|19930.85|20052.51|19932.51|20052.96|19932.96|20050.85|19930.85|10
1632061660000|2021-09-19 14:27:40|20052.48|19932.48|20051.95|19931.95|20052.54|19932.54|20051.64|19931.64|10
1632061670000|2021-09-19 14:27:50|20050.85|19930.85|20049.85|19929.85|20051.01|19931.01|20049.85|19929.85|10
1632061680000|2021-09-19 14:28:00|20049.8|19929.8|20048.88|19928.88|20049.91|19929.91|20048.83|19928.83|10
1632061690000|2021-09-19 14:28:10|20049.19|19929.19|20047.89|19927.89|20049.19|19929.19|20046.78|19926.78|10
1632061700000|2021-09-19 14:28:20|20047.69|19927.69|20044.76|19924.76|20047.69|19927.69|20044.76|19924.76|10
1632061710000|2021-09-19 14:28:30|20045.87|19925.87|20043.42|19923.42|20045.87|19925.87|20043.42|19923.42|10
1632061720000|2021-09-19 14:28:40|20043.56|19923.56|20041.79|19921.79|20043.56|19923.56|20040.64|19920.64|10
1632061730000|2021-09-19 14:28:50|20040.4|19920.4|20040.76|19920.76|20041.15|19921.15|20040.4|19920.4|10
1632061740000|2021-09-19 14:29:00|20040.6|19920.6|20040.17|19920.17|20040.89|19920.89|20040.17|19920.17|9
1632061750000|2021-09-19 14:29:10|20040.06|19920.06|20037.14|19917.14|20040.06|19920.06|20036.93|19916.93|9
1632061760000|2021-09-19 14:29:20|20037.03|19917.03|20036.38|19916.38|20037.03|19917.03|20034.8|19914.8|9
1632061770000|2021-09-19 14:29:30|20036.6|19916.6|20033.37|19913.37|20036.67|19916.67|20033.37|19913.37|10
1632061780000|2021-09-19 14:29:40|20033.45|19913.45|20032.14|19912.14|20033.47|19913.47|20032.14|19912.14|9
1632061790000|2021-09-19 14:29:50|20032.12|19912.12|20029.2|19909.2|20032.12|19912.12|20029.2|19909.2|10
1632061800000|2021-09-19 14:30:00|20029.11|19909.11|20028.52|19908.52|20029.35|19909.35|20028.33|19908.33|10
1632061810000|2021-09-19 14:30:10|20028.51|19908.51|20028.68|19908.68|20028.68|19908.68|20028.19|19908.19|10
1632061820000|2021-09-19 14:30:20|20028.73|19908.73|20028.93|19908.93|20029.22|19909.22|20028.07|19908.07|10
1632061830000|2021-09-19 14:30:30|20028.48|19908.48|20030.41|19910.41|20030.41|19910.41|20027.24|19907.24|10
1632061840000|2021-09-19 14:30:40|20030.4|19910.4|20032.1|19912.1|20032.1|19912.1|20028.88|19908.88|9
1632061850000|2021-09-19 14:30:50|20032.04|19912.04|20038.54|19918.54|20038.54|19918.54|20032.04|19912.04|9
1632061860000|2021-09-19 14:31:00|20038.51|19918.51|20041.71|19921.71|20041.71|19921.71|20038.51|19918.51|10
1632061870000|2021-09-19 14:31:10|20041.95|19921.95|20042.39|19922.39|20042.39|19922.39|20040.8|19920.8|10
1632061880000|2021-09-19 14:31:20|20043.54|19923.54|20045.02|19925.02|20045.81|19925.81|20043.54|19923.54|10
1632061890000|2021-09-19 14:31:30|20044.88|19924.88|20044.56|19924.56|20044.92|19924.92|20044.56|19924.56|10
1632061900000|2021-09-19 14:31:40|20045.07|19925.07|20043.69|19923.69|20045.07|19925.07|20043.41|19923.41|10
1632061910000|2021-09-19 14:31:50|20043.63|19923.63|20042.96|19922.96|20043.63|19923.63|20042.96|19922.96|9
1632061920000|2021-09-19 14:32:00|20043.04|19923.04|20042.19|19922.19|20043.04|19923.04|20041.99|19921.99|10
1632061930000|2021-09-19 14:32:10|20042.48|19922.48|20042.36|19922.36|20042.48|19922.48|20040.95|19920.95|10
1632061940000|2021-09-19 14:32:20|20042.37|19922.37|20043.83|19923.83|20043.84|19923.84|20042.37|19922.37|10
1632061950000|2021-09-19 14:32:30|20044|19924|20043.91|19923.91|20044.63|19924.63|20043.91|19923.91|10
1632061960000|2021-09-19 14:32:40|20043.79|19923.79|20043.87|19923.87|20044.25|19924.25|20042.87|19922.87|9
1632061970000|2021-09-19 14:32:50|20044.09|19924.09|20044.88|19924.88|20044.88|19924.88|20043.7|19923.7|10
1632061980000|2021-09-19 14:33:00|20044.37|19924.37|20044.33|19924.33|20044.43|19924.43|20043.8|19923.8|10
1632061990000|2021-09-19 14:33:10|20045.01|19925.01|20047.06|19927.06|20047.06|19927.06|20045.01|19925.01|9
1632062000000|2021-09-19 14:33:20|20047.27|19927.27|20047.47|19927.47|20047.47|19927.47|20046.71|19926.71|10
1632062010000|2021-09-19 14:33:30|20046.85|19926.85|20047.89|19927.89|20047.89|19927.89|20046.85|19926.85|9
1632062020000|2021-09-19 14:33:40|20047.87|19927.87|20048.08|19928.08|20048.96|19928.96|20047.78|19927.78|10
1632062030000|2021-09-19 14:33:50|20047.89|19927.89|20050.84|19930.84|20050.84|19930.84|20047.89|19927.89|10
1632062040000|2021-09-19 14:34:00|20051.12|19931.12|20051.69|19931.69|20051.85|19931.85|20051.12|19931.12|10
1632062050000|2021-09-19 14:34:10|20051.63|19931.63|20051.51|19931.51|20051.99|19931.99|20051.01|19931.01|9
1632062060000|2021-09-19 14:34:20|20052.1|19932.1|20054.11|19934.11|20054.12|19934.12|20052.1|19932.1|10
1632062070000|2021-09-19 14:34:30|20054.14|19934.14|20053.44|19933.44|20054.14|19934.14|20052.98|19932.98|8
1632062080000|2021-09-19 14:34:40|20053.42|19933.42|20052.07|19932.07|20053.42|19933.42|20052.07|19932.07|7
1632062090000|2021-09-19 14:34:50|20051.54|19931.54|20049.15|19929.15|20051.54|19931.54|20049.15|19929.15|9
1632062100000|2021-09-19 14:35:00|20048.98|19928.98|20049.49|19929.49|20049.79|19929.79|20048.86|19928.86|9
1632062110000|2021-09-19 14:35:10|20049.66|19929.66|20050.9|19930.9|20051.04|19931.04|20048.95|19928.95|10
1632062120000|2021-09-19 14:35:20|20051.49|19931.49|20053.33|19933.33|20053.33|19933.33|20051.49|19931.49|10
1632062130000|2021-09-19 14:35:30|20052.28|19932.28|20053.05|19933.05|20053.05|19933.05|20052.17|19932.17|10
1632062140000|2021-09-19 14:35:40|20053.01|19933.01|20054.29|19934.29|20054.29|19934.29|20052.83|19932.83|10
1632062150000|2021-09-19 14:35:50|20054.96|19934.96|20057.36|19937.36|20057.36|19937.36|20054.96|19934.96|10
1632062160000|2021-09-19 14:36:00|20057.55|19937.55|20058.04|19938.04|20058.04|19938.04|20057.39|19937.39|9
1632062170000|2021-09-19 14:36:10|20058.19|19938.19|20058.42|19938.42|20058.42|19938.42|20057.91|19937.91|7
1632062180000|2021-09-19 14:36:20|20058.32|19938.32|20057.92|19937.92|20058.32|19938.32|20057.89|19937.89|9
1632062190000|2021-09-19 14:36:30|20058.02|19938.02|20057.66|19937.66|20058.02|19938.02|20057.66|19937.66|10
1632062200000|2021-09-19 14:36:40|20057.54|19937.54|20058.67|19938.67|20058.67|19938.67|20057.54|19937.54|10
1632062210000|2021-09-19 14:36:50|20058.52|19938.52|20059.49|19939.49|20059.49|19939.49|20058.5|19938.5|8
1632062220000|2021-09-19 14:37:00|20059.47|19939.47|20059.9|19939.9|20059.9|19939.9|20059.42|19939.42|9
1632062230000|2021-09-19 14:37:10|20059.91|19939.91|20059.88|19939.88|20060.13|19940.13|20059.81|19939.81|8
1632062240000|2021-09-19 14:37:20|20059.97|19939.97|20060.66|19940.66|20060.78|19940.78|20059.73|19939.73|10
1632062250000|2021-09-19 14:37:30|20060.42|19940.42|20060.14|19940.14|20060.42|19940.42|20059.66|19939.66|10
1632062260000|2021-09-19 14:37:40|20060.26|19940.26|20060.45|19940.45|20061.15|19941.15|20060.26|19940.26|10
1632062270000|2021-09-19 14:37:50|20060.14|19940.14|20061.26|19941.26|20061.61|19941.61|20060.14|19940.14|8
1632062280000|2021-09-19 14:38:00|20061.35|19941.35|20061.3|19941.3|20061.56|19941.56|20060.89|19940.89|10
1632062290000|2021-09-19 14:38:10|20061.19|19941.19|20061.64|19941.64|20061.64|19941.64|20061.19|19941.19|6
1632062300000|2021-09-19 14:38:20|20061.59|19941.59|20062.14|19942.14|20062.64|19942.64|20061.38|19941.38|9
1632062310000|2021-09-19 14:38:30|20062.25|19942.25|20061.92|19941.92|20062.39|19942.39|20061.83|19941.83|7
1632062320000|2021-09-19 14:38:40|20061.83|19941.83|20061.77|19941.77|20062.04|19942.04|20061.77|19941.77|6
1632062330000|2021-09-19 14:38:50|20061.9|19941.9|20061.84|19941.84|20061.9|19941.9|20060.81|19940.81|8
1632062340000|2021-09-19 14:39:00|20061.7|19941.7|20062.09|19942.09|20062.13|19942.13|20061.63|19941.63|10
1632062350000|2021-09-19 14:39:10|20062.13|19942.13|20062.4|19942.4|20062.63|19942.63|20062.04|19942.04|8
1632062360000|2021-09-19 14:39:20|20062.23|19942.23|20063.21|19943.21|20063.21|19943.21|20061.81|19941.81|7
1632062370000|2021-09-19 14:39:30|20063.72|19943.72|20062.22|19942.22|20063.72|19943.72|20062.22|19942.22|10
1632062380000|2021-09-19 14:39:40|20063.69|19943.69|20063.78|19943.78|20063.78|19943.78|20063.45|19943.45|8
1632062390000|2021-09-19 14:39:50|20061.93|19941.93|20060.19|19940.19|20061.93|19941.93|20060.19|19940.19|9
1632062400000|2021-09-19 14:40:00|20059.79|19939.79|20060.88|19940.88|20060.97|19940.97|20059.49|19939.49|8
1632062410000|2021-09-19 14:40:10|20060.93|19940.93|20062.23|19942.23|20062.23|19942.23|20060.06|19940.06|10
1632062420000|2021-09-19 14:40:20|20062.79|19942.79|20062.08|19942.08|20063.08|19943.08|20061.81|19941.81|9
1632062430000|2021-09-19 14:40:30|20061.91|19941.91|20062.1|19942.1|20063.15|19943.15|20061.91|19941.91|10
1632062440000|2021-09-19 14:40:40|20061.99|19941.99|20062.54|19942.54|20062.57|19942.57|20061.81|19941.81|9
1632062450000|2021-09-19 14:40:50|20062.61|19942.61|20063.03|19943.03|20063.26|19943.26|20062.03|19942.03|10
1632062460000|2021-09-19 14:41:00|20063.08|19943.08|20065.15|19945.15|20065.15|19945.15|20063.08|19943.08|9
1632062470000|2021-09-19 14:41:10|20065.14|19945.14|20065.42|19945.42|20065.55|19945.55|20063.97|19943.97|8
1632062480000|2021-09-19 14:41:20|20065.54|19945.54|20071.89|19951.89|20071.89|19951.89|20065.54|19945.54|10
1632062490000|2021-09-19 14:41:30|20072.03|19952.03|20074.35|19954.35|20074.35|19954.35|20072.01|19952.01|9
1632062500000|2021-09-19 14:41:40|20075.84|19955.84|20079.14|19959.14|20079.14|19959.14|20075.84|19955.84|10
1632062510000|2021-09-19 14:41:50|20079.16|19959.16|20078.58|19958.58|20081.1|19961.1|20078.58|19958.58|10
1632062520000|2021-09-19 14:42:00|20078.53|19958.53|20078.57|19958.57|20079.53|19959.53|20078.35|19958.35|9
1632062530000|2021-09-19 14:42:10|20078.77|19958.77|20079.35|19959.35|20079.35|19959.35|20078.68|19958.68|10
1632062540000|2021-09-19 14:42:20|20079.17|19959.17|20078.23|19958.23|20079.17|19959.17|20078.23|19958.23|10
1632062550000|2021-09-19 14:42:30|20077.29|19957.29|20077.86|19957.86|20079.24|19959.24|20077.29|19957.29|10
1632062560000|2021-09-19 14:42:40|20077.21|19957.21|20075.73|19955.73|20077.21|19957.21|20074.89|19954.89|10
1632062570000|2021-09-19 14:42:50|20075.43|19955.43|20076.17|19956.17|20076.17|19956.17|20073.28|19953.28|10
1632062580000|2021-09-19 14:43:00|20075.75|19955.75|20076.98|19956.98|20076.98|19956.98|20072.5|19952.5|10
1632062590000|2021-09-19 14:43:10|20077.03|19957.03|20082.35|19962.35|20082.35|19962.35|20077.03|19957.03|10
1632062600000|2021-09-19 14:43:20|20082.65|19962.65|20089.82|19969.82|20090.13|19970.13|20082.16|19962.16|10
1632062610000|2021-09-19 14:43:30|20090.33|19970.33|20090.11|19970.11|20091.31|19971.31|20089.64|19969.64|10
1632062620000|2021-09-19 14:43:40|20089.96|19969.96|20089.12|19969.12|20089.99|19969.99|20088.64|19968.64|10
1632062630000|2021-09-19 14:43:50|20089.1|19969.1|20091.21|19971.21|20091.37|19971.37|20089.1|19969.1|10
1632062640000|2021-09-19 14:44:00|20091.56|19971.56|20092.62|19972.62|20093.15|19973.15|20091.56|19971.56|9
1632062650000|2021-09-19 14:44:10|20092.91|19972.91|20094.23|19974.23|20094.23|19974.23|20092.13|19972.13|10
1632062660000|2021-09-19 14:44:20|20094.43|19974.43|20091.47|19971.47|20094.43|19974.43|20091.47|19971.47|10
1632062670000|2021-09-19 14:44:30|20090.4|19970.4|20087.14|19967.14|20090.72|19970.72|20087.14|19967.14|10
1632062680000|2021-09-19 14:44:40|20087.08|19967.08|20084.63|19964.63|20087.08|19967.08|20084.4|19964.4|10
1632062690000|2021-09-19 14:44:50|20084.78|19964.78|20084.93|19964.93|20084.93|19964.93|20083.51|19963.51|10
1632062700000|2021-09-19 14:45:00|20084.99|19964.99|20086.12|19966.12|20086.5|19966.5|20084.37|19964.37|10
1632062710000|2021-09-19 14:45:10|20086.07|19966.07|20085.52|19965.52|20086.72|19966.72|20085.19|19965.19|10
1632062720000|2021-09-19 14:45:20|20084.95|19964.95|20083.86|19963.86|20084.95|19964.95|20083.86|19963.86|10
1632062730000|2021-09-19 14:45:30|20083.67|19963.67|20083.97|19963.97|20084.74|19964.74|20083.67|19963.67|10
1632062740000|2021-09-19 14:45:40|20083.7|19963.7|20082.07|19962.07|20083.7|19963.7|20082.07|19962.07|10
1632062750000|2021-09-19 14:45:50|20082.48|19962.48|20082.46|19962.46|20083.26|19963.26|20082.35|19962.35|10
1632062760000|2021-09-19 14:46:00|20081.03|19961.03|20080.95|19960.95|20081.03|19961.03|20080.15|19960.15|10
1632062770000|2021-09-19 14:46:10|20081.39|19961.39|20083.89|19963.89|20083.89|19963.89|20081.32|19961.32|10
1632062780000|2021-09-19 14:46:20|20083.86|19963.86|20087.53|19967.53|20087.53|19967.53|20083.86|19963.86|10
1632062790000|2021-09-19 14:46:30|20087.3|19967.3|20090.06|19970.06|20090.06|19970.06|20087.3|19967.3|9
1632062800000|2021-09-19 14:46:40|20090.07|19970.07|20091.65|19971.65|20091.8|19971.8|20089.71|19969.71|10
1632062810000|2021-09-19 14:46:50|20091.6|19971.6|20091.58|19971.58|20092.39|19972.39|20091.13|19971.13|10
1632062820000|2021-09-19 14:47:00|20091.8|19971.8|20091.39|19971.39|20091.8|19971.8|20091.38|19971.38|8
1632062830000|2021-09-19 14:47:10|20090.56|19970.56|20091.67|19971.67|20091.86|19971.86|20090.56|19970.56|9
1632062840000|2021-09-19 14:47:20|20091.68|19971.68|20092.74|19972.74|20092.74|19972.74|20091.66|19971.66|10
1632062850000|2021-09-19 14:47:30|20092.67|19972.67|20092.14|19972.14|20093.1|19973.1|20092.14|19972.14|8
1632062860000|2021-09-19 14:47:40|20092.17|19972.17|20092.09|19972.09|20092.61|19972.61|20092.09|19972.09|10
1632062870000|2021-09-19 14:47:50|20091.6|19971.6|20092.64|19972.64|20092.98|19972.98|20091.6|19971.6|9
1632062880000|2021-09-19 14:48:00|20091.89|19971.89|20093.5|19973.5|20093.93|19973.93|20091.89|19971.89|10
1632062890000|2021-09-19 14:48:10|20093.36|19973.36|20093.11|19973.11|20093.36|19973.36|20093.1|19973.1|10
1632062900000|2021-09-19 14:48:20|20092.97|19972.97|20089.3|19969.3|20092.97|19972.97|20089.3|19969.3|10
1632062910000|2021-09-19 14:48:30|20089.25|19969.25|20087.7|19967.7|20089.52|19969.52|20087.7|19967.7|9
1632062920000|2021-09-19 14:48:40|20087.33|19967.33|20083.84|19963.84|20087.47|19967.47|20083.84|19963.84|9
1632062930000|2021-09-19 14:48:50|20083.31|19963.31|20082.61|19962.61|20083.31|19963.31|20082.35|19962.35|10
1632062940000|2021-09-19 14:49:00|20082.54|19962.54|20081.86|19961.86|20082.54|19962.54|20081.64|19961.64|9
1632062950000|2021-09-19 14:49:10|20081.24|19961.24|20079.81|19959.81|20081.24|19961.24|20079.81|19959.81|10
1632062960000|2021-09-19 14:49:20|20080.49|19960.49|20079.5|19959.5|20080.49|19960.49|20079.5|19959.5|9
1632062970000|2021-09-19 14:49:30|20079.45|19959.45|20079.17|19959.17|20079.92|19959.92|20078.92|19958.92|10
1632062980000|2021-09-19 14:49:40|20079.23|19959.23|20079.99|19959.99|20079.99|19959.99|20079.01|19959.01|9
1632062990000|2021-09-19 14:49:50|20079.96|19959.96|20080.69|19960.69|20080.94|19960.94|20079.7|19959.7|10
1632063000000|2021-09-19 14:50:00|20080.76|19960.76|20081.08|19961.08|20081.24|19961.24|20080.18|19960.18|10
1632063010000|2021-09-19 14:50:10|20082.17|19962.17|20084.44|19964.44|20084.47|19964.47|20082.17|19962.17|10
1632063020000|2021-09-19 14:50:20|20084.4|19964.4|20086.84|19966.84|20087.46|19967.46|20084.4|19964.4|10
1632063030000|2021-09-19 14:50:30|20087.23|19967.23|20084.86|19964.86|20087.23|19967.23|20084.86|19964.86|10
1632063040000|2021-09-19 14:50:40|20085.13|19965.13|20084.65|19964.65|20085.52|19965.52|20084.65|19964.65|10
1632063050000|2021-09-19 14:50:50|20084.69|19964.69|20085.13|19965.13|20085.7|19965.7|20084.68|19964.68|9
1632063060000|2021-09-19 14:51:00|20085.04|19965.04|20086.62|19966.62|20086.62|19966.62|20084.75|19964.75|9
1632063070000|2021-09-19 14:51:10|20086.65|19966.65|20089.28|19969.28|20089.28|19969.28|20086.65|19966.65|10
1632063080000|2021-09-19 14:51:20|20089.75|19969.75|20091.43|19971.43|20091.43|19971.43|20089.6|19969.6|10
1632063090000|2021-09-19 14:51:30|20092.02|19972.02|20092.08|19972.08|20092.08|19972.08|20091.19|19971.19|10
1632063100000|2021-09-19 14:51:40|20091.99|19971.99|20093.05|19973.05|20093.05|19973.05|20091.9|19971.9|9
1632063110000|2021-09-19 14:51:50|20093.34|19973.34|20098.23|19978.23|20098.47|19978.47|20093.34|19973.34|10
1632063120000|2021-09-19 14:52:00|20098.29|19978.29|20100.39|19980.39|20100.39|19980.39|20096.74|19976.74|10
1632063130000|2021-09-19 14:52:10|20100.01|19980.01|20098.92|19978.92|20100.55|19980.55|20097.08|19977.08|10
1632063140000|2021-09-19 14:52:20|20098.93|19978.93|20096.31|19976.31|20098.93|19978.93|20096.31|19976.31|9
1632063150000|2021-09-19 14:52:30|20096.5|19976.5|20093.97|19973.97|20096.5|19976.5|20093.97|19973.97|9
1632063160000|2021-09-19 14:52:40|20093.47|19973.47|20091.44|19971.44|20093.47|19973.47|20091.44|19971.44|10
1632063170000|2021-09-19 14:52:50|20091.19|19971.19|20091.34|19971.34|20091.66|19971.66|20090.97|19970.97|10
1632063180000|2021-09-19 14:53:00|20091.35|19971.35|20090.72|19970.72|20091.35|19971.35|20090.72|19970.72|6
1632063190000|2021-09-19 14:53:10|20090.74|19970.74|20083.3|19963.3|20090.74|19970.74|20083.3|19963.3|9
1632063200000|2021-09-19 14:53:20|20083.04|19963.04|20081.15|19961.15|20083.04|19963.04|20081.15|19961.15|10
1632063210000|2021-09-19 14:53:30|20081.29|19961.29|20079.05|19959.05|20081.29|19961.29|20079.05|19959.05|10
1632063220000|2021-09-19 14:53:40|20078.67|19958.67|20076.54|19956.54|20078.67|19958.67|20076.54|19956.54|9
1632063230000|2021-09-19 14:53:50|20075.54|19955.54|20073.33|19953.33|20075.54|19955.54|20073.33|19953.33|10
1632063240000|2021-09-19 14:54:00|20072.31|19952.31|20071.32|19951.32|20072.65|19952.65|20071.32|19951.32|9
1632063250000|2021-09-19 14:54:10|20071.41|19951.41|20071.48|19951.48|20071.96|19951.96|20071.01|19951.01|10
1632063260000|2021-09-19 14:54:20|20072.1|19952.1|20068.82|19948.82|20072.1|19952.1|20068.34|19948.34|10
1632063270000|2021-09-19 14:54:30|20068.7|19948.7|20068.5|19948.5|20068.79|19948.79|20068.13|19948.13|10
1632063280000|2021-09-19 14:54:40|20068.27|19948.27|20064.59|19944.59|20068.27|19948.27|20064.59|19944.59|9
1632063290000|2021-09-19 14:54:50|20064.69|19944.69|20062.27|19942.27|20064.69|19944.69|20062.17|19942.17|10
1632063300000|2021-09-19 14:55:00|20061.78|19941.78|20061.15|19941.15|20061.96|19941.96|20060.37|19940.37|9
1632063310000|2021-09-19 14:55:10|20060.58|19940.58|20058.72|19938.72|20060.58|19940.58|20058.38|19938.38|10
1632063320000|2021-09-19 14:55:20|20058.34|19938.34|20060.31|19940.31|20060.55|19940.55|20058.34|19938.34|10
1632063330000|2021-09-19 14:55:30|20060.34|19940.34|20062.08|19942.08|20062.27|19942.27|20059.14|19939.14|10
1632063340000|2021-09-19 14:55:40|20062.33|19942.33|20062.98|19942.98|20062.98|19942.98|20062.24|19942.24|9
1632063350000|2021-09-19 14:55:50|20062.63|19942.63|20060.58|19940.58|20063.18|19943.18|20060.47|19940.47|9
1632063360000|2021-09-19 14:56:00|20059.92|19939.92|20056.95|19936.95|20059.92|19939.92|20054.11|19934.11|10
1632063370000|2021-09-19 14:56:10|20056.63|19936.63|20056.55|19936.55|20056.63|19936.63|20054.97|19934.97|10
1632063380000|2021-09-19 14:56:20|20056.5|19936.5|20057.26|19937.26|20057.26|19937.26|20055.55|19935.55|10
1632063390000|2021-09-19 14:56:30|20057.47|19937.47|20055.98|19935.98|20057.47|19937.47|20055.9|19935.9|10
1632063400000|2021-09-19 14:56:40|20056.46|19936.46|20057.2|19937.2|20057.2|19937.2|20055.88|19935.88|9
1632063410000|2021-09-19 14:56:50|20056.37|19936.37|20056.53|19936.53|20056.77|19936.77|20056.37|19936.37|9
1632063420000|2021-09-19 14:57:00|20057.05|19937.05|20057.37|19937.37|20057.37|19937.37|20056.4|19936.4|10
1632063430000|2021-09-19 14:57:10|20057.26|19937.26|20057.26|19937.26|20057.54|19937.54|20056.81|19936.81|10
1632063440000|2021-09-19 14:57:20|20057.37|19937.37|20056.8|19936.8|20058.43|19938.43|20056.8|19936.8|10
1632063450000|2021-09-19 14:57:30|20056.42|19936.42|20056.36|19936.36|20056.42|19936.42|20055.63|19935.63|10
1632063460000|2021-09-19 14:57:40|20056.08|19936.08|20054.88|19934.88|20056.08|19936.08|20054.88|19934.88|10
1632063470000|2021-09-19 14:57:50|20055.01|19935.01|20054.98|19934.98|20055.1|19935.1|20054.56|19934.56|10
1632063480000|2021-09-19 14:58:00|20055.67|19935.67|20055|19935|20055.67|19935.67|20054.99|19934.99|10
1632063490000|2021-09-19 14:58:10|20054.91|19934.91|20054.27|19934.27|20056.87|19936.87|20054.27|19934.27|10
1632063500000|2021-09-19 14:58:20|20054.26|19934.26|20053.54|19933.54|20054.32|19934.32|20053.15|19933.15|9
1632063510000|2021-09-19 14:58:30|20053.47|19933.47|20052.6|19932.6|20053.55|19933.55|20052.5|19932.5|10
1632063520000|2021-09-19 14:58:40|20052.63|19932.63|20052.04|19932.04|20052.87|19932.87|20051.91|19931.91|10
1632063530000|2021-09-19 14:58:50|20051.82|19931.82|20052.76|19932.76|20052.76|19932.76|20051.74|19931.74|9
1632063540000|2021-09-19 14:59:00|20052.94|19932.94|20051.79|19931.79|20053.39|19933.39|20051.79|19931.79|10
1632063550000|2021-09-19 14:59:10|20049.95|19929.95|20049.75|19929.75|20050.68|19930.68|20049.65|19929.65|9
1632063560000|2021-09-19 14:59:20|20050.26|19930.26|20049.18|19929.18|20050.26|19930.26|20048.99|19928.99|10
1632063570000|2021-09-19 14:59:30|20050.13|19930.13|20048.51|19928.51|20050.13|19930.13|20048.51|19928.51|10
1632063580000|2021-09-19 14:59:40|20048.71|19928.71|20045.25|19925.25|20048.71|19928.71|20044.96|19924.96|8
1632063590000|2021-09-19 14:59:50|20044.81|19924.81|20042.93|19922.93|20044.83|19924.83|20042.93|19922.93|10
1632063600000|2021-09-19 15:00:00|20041.24|19921.24|20036.68|19916.68|20041.24|19921.24|20036.68|19916.68|10
1632063610000|2021-09-19 15:00:10|20034.96|19914.96|20032.69|19912.69|20035.81|19915.81|20031.7|19911.7|10
1632063620000|2021-09-19 15:00:20|20032.76|19912.76|20034.86|19914.86|20035.03|19915.03|20032.76|19912.76|10
1632063630000|2021-09-19 15:00:30|20035.02|19915.02|20038.39|19918.39|20038.39|19918.39|20034.97|19914.97|9
1632063640000|2021-09-19 15:00:40|20038.12|19918.12|20038.15|19918.15|20038.15|19918.15|20036.92|19916.92|10
1632063650000|2021-09-19 15:00:50|20038.12|19918.12|20038.68|19918.68|20039.93|19919.93|20038.12|19918.12|10
1632063660000|2021-09-19 15:01:00|20038.52|19918.52|20036.55|19916.55|20038.52|19918.52|20036.55|19916.55|10
1632063670000|2021-09-19 15:01:10|20036.78|19916.78|20038.75|19918.75|20038.75|19918.75|20036.78|19916.78|9
1632063680000|2021-09-19 15:01:20|20039.11|19919.11|20042.73|19922.73|20042.73|19922.73|20039.11|19919.11|10
1632063690000|2021-09-19 15:01:30|20043.21|19923.21|20046.63|19926.63|20046.63|19926.63|20043.21|19923.21|10
1632063700000|2021-09-19 15:01:40|20048.21|19928.21|20048.61|19928.61|20049.2|19929.2|20048.21|19928.21|10
1632063710000|2021-09-19 15:01:50|20048.85|19928.85|20048.86|19928.86|20049.25|19929.25|20048.34|19928.34|10
1632063720000|2021-09-19 15:02:00|20048.4|19928.4|20050.46|19930.46|20050.48|19930.48|20048.4|19928.4|10
1632063730000|2021-09-19 15:02:10|20050.64|19930.64|20051.63|19931.63|20051.63|19931.63|20050.64|19930.64|9
1632063740000|2021-09-19 15:02:20|20051.72|19931.72|20050.88|19930.88|20052.71|19932.71|20050.88|19930.88|10
1632063750000|2021-09-19 15:02:30|20051.15|19931.15|20052.56|19932.56|20052.56|19932.56|20051.15|19931.15|10
1632063760000|2021-09-19 15:02:40|20052.66|19932.66|20054.74|19934.74|20054.74|19934.74|20052.66|19932.66|8
1632063770000|2021-09-19 15:02:50|20054.76|19934.76|20056.8|19936.8|20057.04|19937.04|20054.76|19934.76|9
1632063780000|2021-09-19 15:03:00|20056.81|19936.81|20056.69|19936.69|20056.83|19936.83|20056.5|19936.5|10
1632063790000|2021-09-19 15:03:10|20056.57|19936.57|20059.97|19939.97|20059.97|19939.97|20056.36|19936.36|10
1632063800000|2021-09-19 15:03:20|20060.11|19940.11|20060.63|19940.63|20060.94|19940.94|20059.82|19939.82|10
1632063810000|2021-09-19 15:03:30|20060.56|19940.56|20061.84|19941.84|20062.16|19942.16|20060.56|19940.56|8
1632063820000|2021-09-19 15:03:40|20062.24|19942.24|20061.76|19941.76|20062.45|19942.45|20061.76|19941.76|7
1632063830000|2021-09-19 15:03:50|20062.62|19942.62|20061.57|19941.57|20062.62|19942.62|20061.47|19941.47|8
1632063840000|2021-09-19 15:04:00|20061.6|19941.6|20062.82|19942.82|20062.82|19942.82|20061.6|19941.6|10
1632063850000|2021-09-19 15:04:10|20062.76|19942.76|20065.81|19945.81|20065.81|19945.81|20062.73|19942.73|10
1632063860000|2021-09-19 15:04:20|20065.58|19945.58|20069.14|19949.14|20069.14|19949.14|20065.58|19945.58|10
1632063870000|2021-09-19 15:04:30|20069.28|19949.28|20070.16|19950.16|20070.16|19950.16|20069.28|19949.28|10
1632063880000|2021-09-19 15:04:40|20070.02|19950.02|20070.46|19950.46|20070.96|19950.96|20070.02|19950.02|10
1632063890000|2021-09-19 15:04:50|20069.97|19949.97|20067.81|19947.81|20069.97|19949.97|20067.8|19947.8|9
1632063900000|2021-09-19 15:05:00|20067.83|19947.83|20068.54|19948.54|20068.54|19948.54|20067.73|19947.73|10
1632063910000|2021-09-19 15:05:10|20068.39|19948.39|20068.42|19948.42|20068.77|19948.77|20068.35|19948.35|8
1632063920000|2021-09-19 15:05:20|20068.59|19948.59|20069.2|19949.2|20069.2|19949.2|20068.57|19948.57|10
1632063930000|2021-09-19 15:05:30|20069.13|19949.13|20072.34|19952.34|20072.34|19952.34|20069.13|19949.13|10
1632063940000|2021-09-19 15:05:40|20072.52|19952.52|20077.18|19957.18|20077.18|19957.18|20072.52|19952.52|10
1632063950000|2021-09-19 15:05:50|20077.42|19957.42|20080.4|19960.4|20080.4|19960.4|20077.42|19957.42|9
1632063960000|2021-09-19 15:06:00|20080.46|19960.46|20087.58|19967.58|20087.84|19967.84|20080.46|19960.46|10
1632063970000|2021-09-19 15:06:10|20087.8|19967.8|20084.87|19964.87|20088.35|19968.35|20084.87|19964.87|9
1632063980000|2021-09-19 15:06:20|20084.27|19964.27|20085.44|19965.44|20085.44|19965.44|20083.75|19963.75|9
1632063990000|2021-09-19 15:06:30|20085.39|19965.39|20086|19966|20086.48|19966.48|20085.3|19965.3|9
1632064000000|2021-09-19 15:06:40|20085.98|19965.98|20088.6|19968.6|20088.6|19968.6|20085.56|19965.56|10
1632064010000|2021-09-19 15:06:50|20088.95|19968.95|20090.66|19970.66|20090.66|19970.66|20088.95|19968.95|8
1632064020000|2021-09-19 15:07:00|20090.7|19970.7|20090.21|19970.21|20090.98|19970.98|20090.09|19970.09|10
1632064030000|2021-09-19 15:07:10|20090.2|19970.2|20090.81|19970.81|20091.18|19971.18|20090.2|19970.2|8
1632064040000|2021-09-19 15:07:20|20090.7|19970.7|20091.73|19971.73|20091.89|19971.89|20090.7|19970.7|9
1632064050000|2021-09-19 15:07:30|20090.85|19970.85|20091.39|19971.39|20091.39|19971.39|20090.36|19970.36|10
1632064060000|2021-09-19 15:07:40|20091.53|19971.53|20091.35|19971.35|20091.53|19971.53|20091.17|19971.17|10
1632064070000|2021-09-19 15:07:50|20091.12|19971.12|20085.6|19965.6|20091.12|19971.12|20085.6|19965.6|10
1632064080000|2021-09-19 15:08:00|20085.57|19965.57|20083.62|19963.62|20085.57|19965.57|20083.5|19963.5|9
1632064090000|2021-09-19 15:08:10|20083.63|19963.63|20084.2|19964.2|20084.2|19964.2|20083.47|19963.47|9
1632064100000|2021-09-19 15:08:20|20084.64|19964.64|20085.14|19965.14|20085.81|19965.81|20084.47|19964.47|10
1632064110000|2021-09-19 15:08:30|20085.26|19965.26|20084.37|19964.37|20085.46|19965.46|20084.37|19964.37|10
1632064120000|2021-09-19 15:08:40|20084.28|19964.28|20083.93|19963.93|20084.28|19964.28|20083.71|19963.71|9
1632064130000|2021-09-19 15:08:50|20084.01|19964.01|20083.97|19963.97|20084.31|19964.31|20083.97|19963.97|9
1632064140000|2021-09-19 15:09:00|20083.98|19963.98|20082.55|19962.55|20084.22|19964.22|20082.55|19962.55|10
1632064150000|2021-09-19 15:09:10|20082.42|19962.42|20081.03|19961.03|20082.59|19962.59|20081.03|19961.03|10
1632064160000|2021-09-19 15:09:20|20081.31|19961.31|20080.17|19960.17|20081.75|19961.75|20080.17|19960.17|9
1632064170000|2021-09-19 15:09:30|20080.49|19960.49|20081.55|19961.55|20081.55|19961.55|20080.44|19960.44|10
1632064180000|2021-09-19 15:09:40|20081.78|19961.78|20081.06|19961.06|20081.96|19961.96|20080.86|19960.86|9
1632064190000|2021-09-19 15:09:50|20080.71|19960.71|20078.85|19958.85|20080.76|19960.76|20078.85|19958.85|8
1632064200000|2021-09-19 15:10:00|20078.8|19958.8|20077.51|19957.51|20078.87|19958.87|20077.44|19957.44|8
1632064210000|2021-09-19 15:10:10|20077.41|19957.41|20076.23|19956.23|20077.41|19957.41|20076|19956|9
1632064220000|2021-09-19 15:10:20|20076.26|19956.26|20076.28|19956.28|20076.28|19956.28|20076.16|19956.16|7
1632064230000|2021-09-19 15:10:30|20076.16|19956.16|20075.44|19955.44|20076.51|19956.51|20075.44|19955.44|8
1632064240000|2021-09-19 15:10:40|20075.45|19955.45|20072.58|19952.58|20075.47|19955.47|20072.11|19952.11|8
1632064250000|2021-09-19 15:10:50|20072.55|19952.55|20073.79|19953.79|20073.79|19953.79|20072.55|19952.55|8
1632064260000|2021-09-19 15:11:00|20073.88|19953.88|20071.67|19951.67|20073.89|19953.89|20071.67|19951.67|10
1632064270000|2021-09-19 15:11:10|20071.71|19951.71|20071.44|19951.44|20071.71|19951.71|20069.99|19949.99|8
1632064280000|2021-09-19 15:11:20|20071.34|19951.34|20071.45|19951.45|20072.44|19952.44|20071.34|19951.34|7
1632064290000|2021-09-19 15:11:30|20071.73|19951.73|20070.96|19950.96|20071.86|19951.86|20070.93|19950.93|9
1632064300000|2021-09-19 15:11:40|20070.34|19950.34|20069.35|19949.35|20070.34|19950.34|20069.35|19949.35|10
1632064310000|2021-09-19 15:11:50|20069.42|19949.42|20069.29|19949.29|20069.69|19949.69|20068.93|19948.93|10
1632064320000|2021-09-19 15:12:00|20069.38|19949.38|20067.07|19947.07|20069.38|19949.38|20067.07|19947.07|10
1632064330000|2021-09-19 15:12:10|20067.09|19947.09|20066.47|19946.47|20067.09|19947.09|20066.47|19946.47|9
1632064340000|2021-09-19 15:12:20|20066.17|19946.17|20064.91|19944.91|20066.17|19946.17|20064.91|19944.91|8
1632064350000|2021-09-19 15:12:30|20064.79|19944.79|20065.73|19945.73|20065.73|19945.73|20064.79|19944.79|10
1632064360000|2021-09-19 15:12:40|20065.52|19945.52|20064.72|19944.72|20065.58|19945.58|20064.72|19944.72|10
1632064370000|2021-09-19 15:12:50|20064.83|19944.83|20063.53|19943.53|20065.11|19945.11|20063.53|19943.53|9
1632064380000|2021-09-19 15:13:00|20063.6|19943.6|20063.14|19943.14|20063.73|19943.73|20062.94|19942.94|10
1632064390000|2021-09-19 15:13:10|20063.09|19943.09|20062.25|19942.25|20063.18|19943.18|20062.25|19942.25|9
1632064400000|2021-09-19 15:13:20|20062.09|19942.09|20060.58|19940.58|20062.25|19942.25|20060.57|19940.57|10
1632064410000|2021-09-19 15:13:30|20060.61|19940.61|20059.39|19939.39|20060.61|19940.61|20059.22|19939.22|8
1632064420000|2021-09-19 15:13:40|20058.78|19938.78|20055.3|19935.3|20058.78|19938.78|20055.3|19935.3|10
1632064430000|2021-09-19 15:13:50|20055.28|19935.28|20050|19930|20055.3|19935.3|20050|19930|10
1632064440000|2021-09-19 15:14:00|20049.85|19929.85|20045.84|19925.84|20049.85|19929.85|20045.84|19925.84|10
1632064450000|2021-09-19 15:14:10|20043.35|19923.35|20038.68|19918.68|20043.35|19923.35|20038.68|19918.68|10
1632064460000|2021-09-19 15:14:20|20037.72|19917.72|20032.61|19912.61|20037.72|19917.72|20032.61|19912.61|10
1632064470000|2021-09-19 15:14:30|20032.3|19912.3|20031.81|19911.81|20032.77|19912.77|20031.37|19911.37|10
1632064480000|2021-09-19 15:14:40|20031.97|19911.97|20037.72|19917.72|20037.72|19917.72|20031.97|19911.97|10
1632064490000|2021-09-19 15:14:50|20038.28|19918.28|20041.37|19921.37|20041.37|19921.37|20038.28|19918.28|10
1632064500000|2021-09-19 15:15:00|20041.49|19921.49|20042.84|19922.84|20043.58|19923.58|20041.41|19921.41|10
1632064510000|2021-09-19 15:15:10|20042.9|19922.9|20042.85|19922.85|20042.92|19922.92|20042.09|19922.09|7
1632064520000|2021-09-19 15:15:20|20043.03|19923.03|20046.83|19926.83|20046.83|19926.83|20043.02|19923.02|9
1632064530000|2021-09-19 15:15:30|20046.94|19926.94|20051.63|19931.63|20051.63|19931.63|20046.94|19926.94|10
1632064540000|2021-09-19 15:15:40|20051.54|19931.54|20051.36|19931.36|20051.6|19931.6|20051.19|19931.19|9
1632064550000|2021-09-19 15:15:50|20051.81|19931.81|20051.76|19931.76|20051.9|19931.9|20051.18|19931.18|9
1632064560000|2021-09-19 15:16:00|20052.37|19932.37|20053.39|19933.39|20053.39|19933.39|20052.09|19932.09|10
1632064570000|2021-09-19 15:16:10|20053.61|19933.61|20062.26|19942.26|20062.26|19942.26|20053.5|19933.5|10
1632064580000|2021-09-19 15:16:20|20062.86|19942.86|20065.34|19945.34|20065.6|19945.6|20062.86|19942.86|10
1632064590000|2021-09-19 15:16:30|20065.26|19945.26|20065.33|19945.33|20066.86|19946.86|20064.95|19944.95|10
1632064600000|2021-09-19 15:16:40|20065.43|19945.43|20069.76|19949.76|20069.76|19949.76|20065.43|19945.43|10
1632064610000|2021-09-19 15:16:50|20069.93|19949.93|20074.47|19954.47|20074.47|19954.47|20069.93|19949.93|10
1632064620000|2021-09-19 15:17:00|20074.72|19954.72|20080.96|19960.96|20080.96|19960.96|20074.72|19954.72|10
1632064630000|2021-09-19 15:17:10|20080.76|19960.76|20080.98|19960.98|20081.74|19961.74|20080.34|19960.34|10
1632064640000|2021-09-19 15:17:20|20080.92|19960.92|20080.76|19960.76|20081.48|19961.48|20080.22|19960.22|10
1632064650000|2021-09-19 15:17:30|20081.09|19961.09|20077.03|19957.03|20081.73|19961.73|20077.03|19957.03|10
1632064660000|2021-09-19 15:17:40|20077.25|19957.25|20080.24|19960.24|20080.24|19960.24|20077.25|19957.25|9
1632064670000|2021-09-19 15:17:50|20080.43|19960.43|20082.47|19962.47|20082.47|19962.47|20080.02|19960.02|10
1632064680000|2021-09-19 15:18:00|20082.38|19962.38|20083.77|19963.77|20084.16|19964.16|20082.38|19962.38|9
1632064690000|2021-09-19 15:18:10|20084.31|19964.31|20084.35|19964.35|20084.51|19964.51|20083.04|19963.04|10
1632064700000|2021-09-19 15:18:20|20084.12|19964.12|20084.94|19964.94|20084.94|19964.94|20082.73|19962.73|10
1632064710000|2021-09-19 15:18:30|20085|19965|20085.38|19965.38|20085.53|19965.53|20085|19965|9
1632064720000|2021-09-19 15:18:40|20085.32|19965.32|20086.45|19966.45|20086.55|19966.55|20085.32|19965.32|10
1632064730000|2021-09-19 15:18:50|20086.64|19966.64|20087.61|19967.61|20087.61|19967.61|20085.65|19965.65|10
1632064740000|2021-09-19 15:19:00|20087.57|19967.57|20088.01|19968.01|20088.72|19968.72|20087.57|19967.57|8
1632064750000|2021-09-19 15:19:10|20087.85|19967.85|20087.3|19967.3|20088.34|19968.34|20087.3|19967.3|9
1632064760000|2021-09-19 15:19:20|20087.44|19967.44|20084.09|19964.09|20087.78|19967.78|20084.09|19964.09|9
1632064770000|2021-09-19 15:19:30|20084.24|19964.24|20080.71|19960.71|20084.24|19964.24|20080.63|19960.63|9
1632064780000|2021-09-19 15:19:40|20080.64|19960.64|20081.62|19961.62|20081.62|19961.62|20080.25|19960.25|10
1632064790000|2021-09-19 15:19:50|20081.8|19961.8|20082|19962|20082|19962|20081.49|19961.49|10
1632064800000|2021-09-19 15:20:00|20082.19|19962.19|20081|19961|20082.19|19962.19|20081|19961|7
1632064810000|2021-09-19 15:20:10|20080.83|19960.83|20081.86|19961.86|20081.88|19961.88|20080.83|19960.83|10
1632064820000|2021-09-19 15:20:20|20081.68|19961.68|20084.2|19964.2|20084.53|19964.53|20081.68|19961.68|9
1632064830000|2021-09-19 15:20:30|20084.06|19964.06|20087.21|19967.21|20087.21|19967.21|20083.98|19963.98|10
1632064840000|2021-09-19 15:20:40|20087.72|19967.72|20090.27|19970.27|20090.3|19970.3|20087.31|19967.31|10
1632064850000|2021-09-19 15:20:50|20090.47|19970.47|20095.1|19975.1|20095.1|19975.1|20090.33|19970.33|9
1632064860000|2021-09-19 15:21:00|20096.13|19976.13|20098.09|19978.09|20098.09|19978.09|20096.1|19976.1|10
1632064870000|2021-09-19 15:21:10|20097.26|19977.26|20097.19|19977.19|20097.75|19977.75|20096.99|19976.99|9
1632064880000|2021-09-19 15:21:20|20097.05|19977.05|20100.54|19980.54|20100.54|19980.54|20097.05|19977.05|9
1632064890000|2021-09-19 15:21:30|20100.55|19980.55|20101.07|19981.07|20101.3|19981.3|20100.34|19980.34|9
1632064900000|2021-09-19 15:21:40|20101.11|19981.11|20101.84|19981.84|20102.08|19982.08|20101.11|19981.11|10
1632064910000|2021-09-19 15:21:50|20102.32|19982.32|20103|19983|20104.99|19984.99|20102.32|19982.32|10
1632064920000|2021-09-19 15:22:00|20102.5|19982.5|20098.81|19978.81|20102.5|19982.5|20098.67|19978.67|10
1632064930000|2021-09-19 15:22:10|20098.71|19978.71|20097.13|19977.13|20098.97|19978.97|20097.13|19977.13|8
1632064940000|2021-09-19 15:22:20|20096.36|19976.36|20093.48|19973.48|20096.36|19976.36|20093.46|19973.46|10
1632064950000|2021-09-19 15:22:30|20093.39|19973.39|20093.98|19973.98|20094.04|19974.04|20093.28|19973.28|8
1632064960000|2021-09-19 15:22:40|20094.12|19974.12|20095.18|19975.18|20095.18|19975.18|20093.37|19973.37|8
1632064970000|2021-09-19 15:22:50|20095.28|19975.28|20096.06|19976.06|20096.43|19976.43|20095.23|19975.23|10
1632064980000|2021-09-19 15:23:00|20096.17|19976.17|20096.16|19976.16|20096.49|19976.49|20096.02|19976.02|10
1632064990000|2021-09-19 15:23:10|20096.42|19976.42|20096.15|19976.15|20097.01|19977.01|20096.15|19976.15|10
1632065000000|2021-09-19 15:23:20|20096.1|19976.1|20096.05|19976.05|20096.1|19976.1|20095.72|19975.72|10
1632065010000|2021-09-19 15:23:30|20096.31|19976.31|20093.91|19973.91|20097.11|19977.11|20093.91|19973.91|8
1632065020000|2021-09-19 15:23:40|20094|19974|20091.84|19971.84|20094.02|19974.02|20091.84|19971.84|5
1632065030000|2021-09-19 15:23:50|20091.71|19971.71|20091.17|19971.17|20091.71|19971.71|20090.81|19970.81|7
1632065040000|2021-09-19 15:24:00|20091.21|19971.21|20089.85|19969.85|20091.21|19971.21|20089.85|19969.85|10
1632065050000|2021-09-19 15:24:10|20089.65|19969.65|20087.82|19967.82|20089.65|19969.65|20087.82|19967.82|8
1632065060000|2021-09-19 15:24:20|20087.45|19967.45|20086.18|19966.18|20087.45|19967.45|20086.03|19966.03|9
1632065070000|2021-09-19 15:24:30|20085.45|19965.45|20084.53|19964.53|20085.61|19965.61|20084.53|19964.53|10
1632065080000|2021-09-19 15:24:40|20084.52|19964.52|20083.88|19963.88|20085.47|19965.47|20083.88|19963.88|10
1632065090000|2021-09-19 15:24:50|20083.9|19963.9|20084.72|19964.72|20084.72|19964.72|20083.62|19963.62|8
1632065100000|2021-09-19 15:25:00|20084.74|19964.74|20083.96|19963.96|20084.97|19964.97|20083.71|19963.71|9
1632065110000|2021-09-19 15:25:10|20084.33|19964.33|20085.89|19965.89|20085.89|19965.89|20083.43|19963.43|10
1632065120000|2021-09-19 15:25:20|20086.09|19966.09|20088.89|19968.89|20088.89|19968.89|20085.92|19965.92|9
1632065130000|2021-09-19 15:25:30|20089.51|19969.51|20088.4|19968.4|20089.84|19969.84|20087.96|19967.96|8
1632065140000|2021-09-19 15:25:40|20088.48|19968.48|20089.36|19969.36|20089.41|19969.41|20088.48|19968.48|10
1632065150000|2021-09-19 15:25:50|20089.49|19969.49|20092.56|19972.56|20092.56|19972.56|20089.49|19969.49|9
1632065160000|2021-09-19 15:26:00|20092.32|19972.32|20094.6|19974.6|20094.6|19974.6|20092.32|19972.32|10
1632065170000|2021-09-19 15:26:10|20094.56|19974.56|20095.88|19975.88|20096.18|19976.18|20094.56|19974.56|9
1632065180000|2021-09-19 15:26:20|20096.83|19976.83|20102.5|19982.5|20102.5|19982.5|20096.83|19976.83|9
1632065190000|2021-09-19 15:26:30|20102.51|19982.51|20103.28|19983.28|20103.28|19983.28|20102.51|19982.51|10
1632065200000|2021-09-19 15:26:40|20103.17|19983.17|20102.53|19982.53|20103.58|19983.58|20102.41|19982.41|10
1632065210000|2021-09-19 15:26:50|20101.88|19981.88|20100.28|19980.28|20101.88|19981.88|20100.28|19980.28|9
1632065220000|2021-09-19 15:27:00|20100.13|19980.13|20101.26|19981.26|20101.34|19981.34|20100.13|19980.13|7
1632065230000|2021-09-19 15:27:10|20101.19|19981.19|20101.45|19981.45|20101.45|19981.45|20100.19|19980.19|10
1632065240000|2021-09-19 15:27:20|20100.54|19980.54|20100.74|19980.74|20101.51|19981.51|20099.89|19979.89|10
1632065250000|2021-09-19 15:27:30|20100.13|19980.13|20098.36|19978.36|20100.52|19980.52|20098.36|19978.36|9
1632065260000|2021-09-19 15:27:40|20098.23|19978.23|20097.02|19977.02|20098.23|19978.23|20096.83|19976.83|7
1632065270000|2021-09-19 15:27:50|20097.93|19977.93|20099.42|19979.42|20099.42|19979.42|20097.93|19977.93|10
1632065280000|2021-09-19 15:28:00|20099.05|19979.05|20099.45|19979.45|20099.9|19979.9|20099.05|19979.05|8
1632065290000|2021-09-19 15:28:10|20099.1|19979.1|20100|19980|20100|19980|20098.96|19978.96|9
1632065300000|2021-09-19 15:28:20|20100.32|19980.32|20101.21|19981.21|20101.21|19981.21|20100.32|19980.32|4
1632065310000|2021-09-19 15:28:30|20101.18|19981.18|20101.12|19981.12|20101.27|19981.27|20100.81|19980.81|9
1632065320000|2021-09-19 15:28:40|20101.15|19981.15|20099.48|19979.48|20101.15|19981.15|20099.48|19979.48|10
1632065330000|2021-09-19 15:28:50|20100.4|19980.4|20103.96|19983.96|20104.16|19984.16|20100.4|19980.4|10
1632065340000|2021-09-19 15:29:00|20103.85|19983.85|20101.9|19981.9|20104.49|19984.49|20101.9|19981.9|9
1632065350000|2021-09-19 15:29:10|20101.87|19981.87|20102.47|19982.47|20102.47|19982.47|20101.76|19981.76|9
1632065360000|2021-09-19 15:29:20|20103.11|19983.11|20104.3|19984.3|20104.3|19984.3|20103.11|19983.11|8
1632065370000|2021-09-19 15:29:30|20104.23|19984.23|20107.58|19987.58|20107.58|19987.58|20104.2|19984.2|10
1632065380000|2021-09-19 15:29:40|20107.39|19987.39|20106.59|19986.59|20108.49|19988.49|20106.59|19986.59|10
1632065390000|2021-09-19 15:29:50|20106.33|19986.33|20106.61|19986.61|20106.61|19986.61|20106.09|19986.09|7
1632065400000|2021-09-19 15:30:00|20106.19|19986.19|20106.44|19986.44|20106.9|19986.9|20105.71|19985.71|8
1632065410000|2021-09-19 15:30:10|20106.82|19986.82|20107.61|19987.61|20107.86|19987.86|20106.82|19986.82|10
1632065420000|2021-09-19 15:30:20|20108.18|19988.18|20108.31|19988.31|20108.32|19988.32|20107.41|19987.41|10
1632065430000|2021-09-19 15:30:30|20108.61|19988.61|20111.71|19991.71|20111.71|19991.71|20108.53|19988.53|10
1632065440000|2021-09-19 15:30:40|20110.77|19990.77|20111.91|19991.91|20112.59|19992.59|20110.77|19990.77|9
1632065450000|2021-09-19 15:30:50|20112.47|19992.47|20111.42|19991.42|20112.67|19992.67|20111.32|19991.32|10
1632065460000|2021-09-19 15:31:00|20111.44|19991.44|20112.13|19992.13|20112.71|19992.71|20111.44|19991.44|10
1632065470000|2021-09-19 15:31:10|20114.42|19994.42|20114.57|19994.57|20114.87|19994.87|20113.77|19993.77|10
1632065480000|2021-09-19 15:31:20|20114.63|19994.63|20115.09|19995.09|20115.56|19995.56|20114.63|19994.63|10
1632065490000|2021-09-19 15:31:30|20114.56|19994.56|20113.11|19993.11|20114.68|19994.68|20113.04|19993.04|9
1632065500000|2021-09-19 15:31:40|20112.89|19992.89|20114.68|19994.68|20115.5|19995.5|20112.89|19992.89|9
1632065510000|2021-09-19 15:31:50|20114.76|19994.76|20116.99|19996.99|20116.99|19996.99|20114.73|19994.73|10
1632065520000|2021-09-19 15:32:00|20116.95|19996.95|20116.44|19996.44|20117.54|19997.54|20116.44|19996.44|10
1632065530000|2021-09-19 15:32:10|20116.26|19996.26|20115.75|19995.75|20116.32|19996.32|20115.34|19995.34|9
1632065540000|2021-09-19 15:32:20|20115.6|19995.6|20115.51|19995.51|20116.91|19996.91|20115.51|19995.51|9
1632065550000|2021-09-19 15:32:30|20115|19995|20115.16|19995.16|20115.16|19995.16|20114.02|19994.02|9
1632065560000|2021-09-19 15:32:40|20114.87|19994.87|20113.13|19993.13|20114.87|19994.87|20112.78|19992.78|10
1632065570000|2021-09-19 15:32:50|20112.53|19992.53|20111.84|19991.84|20112.76|19992.76|20111.84|19991.84|10
1632065580000|2021-09-19 15:33:00|20111.77|19991.77|20110.59|19990.59|20111.77|19991.77|20109.93|19989.93|9
1632065590000|2021-09-19 15:33:10|20110.43|19990.43|20108.62|19988.62|20110.43|19990.43|20108.62|19988.62|10
1632065600000|2021-09-19 15:33:20|20108.84|19988.84|20108.16|19988.16|20109.41|19989.41|20108.16|19988.16|10
1632065610000|2021-09-19 15:33:30|20107.98|19987.98|20106.85|19986.85|20108.49|19988.49|20106.56|19986.56|10
1632065620000|2021-09-19 15:33:40|20106.6|19986.6|20106.41|19986.41|20106.64|19986.64|20106.19|19986.19|10
1632065630000|2021-09-19 15:33:50|20106.52|19986.52|20104.63|19984.63|20106.52|19986.52|20104.51|19984.51|10
1632065640000|2021-09-19 15:34:00|20104.9|19984.9|20103.17|19983.17|20104.9|19984.9|20102.81|19982.81|10
1632065650000|2021-09-19 15:34:10|20103.14|19983.14|20098.91|19978.91|20103.37|19983.37|20098.67|19978.67|10
1632065660000|2021-09-19 15:34:20|20098.97|19978.97|20099.63|19979.63|20100.16|19980.16|20098.88|19978.88|9
1632065670000|2021-09-19 15:34:30|20099.66|19979.66|20099.17|19979.17|20099.66|19979.66|20098.73|19978.73|8
1632065680000|2021-09-19 15:34:40|20098.97|19978.97|20097.9|19977.9|20098.97|19978.97|20097.9|19977.9|7
1632065690000|2021-09-19 15:34:50|20097.75|19977.75|20097|19977|20098.21|19978.21|20097|19977|7
1632065700000|2021-09-19 15:35:00|20097.03|19977.03|20096.38|19976.38|20097.19|19977.19|20096.3|19976.3|10
1632065710000|2021-09-19 15:35:10|20096.84|19976.84|20098.69|19978.69|20098.69|19978.69|20096.84|19976.84|8
1632065720000|2021-09-19 15:35:20|20098.74|19978.74|20099.83|19979.83|20099.83|19979.83|20098.74|19978.74|9
1632065730000|2021-09-19 15:35:30|20099.8|19979.8|20101.3|19981.3|20101.3|19981.3|20099.8|19979.8|10
1632065740000|2021-09-19 15:35:40|20101.28|19981.28|20103.41|19983.41|20103.41|19983.41|20101.28|19981.28|9
1632065750000|2021-09-19 15:35:50|20105.75|19985.75|20109.69|19989.69|20109.69|19989.69|20105.75|19985.75|10
1632065760000|2021-09-19 15:36:00|20109.94|19989.94|20109.9|19989.9|20110.3|19990.3|20109.51|19989.51|10
1632065770000|2021-09-19 15:36:10|20109.93|19989.93|20111.47|19991.47|20111.83|19991.83|20109.93|19989.93|9
1632065780000|2021-09-19 15:36:20|20111.7|19991.7|20113.36|19993.36|20113.36|19993.36|20111.7|19991.7|9
1632065790000|2021-09-19 15:36:30|20113.95|19993.95|20115.93|19995.93|20116.01|19996.01|20113.81|19993.81|10
1632065800000|2021-09-19 15:36:40|20116.13|19996.13|20117.48|19997.48|20117.55|19997.55|20116.13|19996.13|10
1632065810000|2021-09-19 15:36:50|20117.52|19997.52|20117.96|19997.96|20117.99|19997.99|20117.04|19997.04|9
1632065820000|2021-09-19 15:37:00|20118.1|19998.1|20122.28|20002.28|20122.28|20002.28|20117.94|19997.94|9
1632065830000|2021-09-19 15:37:10|20123|20003|20124.36|20004.36|20124.39|20004.39|20123|20003|9
1632065840000|2021-09-19 15:37:20|20124.57|20004.57|20125.9|20005.9|20126.49|20006.49|20124.3|20004.3|9
1632065850000|2021-09-19 15:37:30|20126.12|20006.12|20126.59|20006.59|20127.13|20007.13|20126.12|20006.12|9
1632065860000|2021-09-19 15:37:40|20127.52|20007.52|20127.77|20007.77|20128.13|20008.13|20127.52|20007.52|9
1632065870000|2021-09-19 15:37:50|20128|20008|20128.66|20008.66|20129.02|20009.02|20128|20008|9
1632065880000|2021-09-19 15:38:00|20128.86|20008.86|20135.2|20015.2|20135.38|20015.38|20128.76|20008.76|10
1632065890000|2021-09-19 15:38:10|20135.36|20015.36|20140.31|20020.31|20140.31|20020.31|20135.36|20015.36|10
1632065900000|2021-09-19 15:38:20|20140.59|20020.59|20142.14|20022.14|20142.14|20022.14|20140.59|20020.59|10
1632065910000|2021-09-19 15:38:30|20142.56|20022.56|20142.98|20022.98|20143.21|20023.21|20142.43|20022.43|10
1632065920000|2021-09-19 15:38:40|20143.45|20023.45|20143.28|20023.28|20143.92|20023.92|20143.25|20023.25|9
1632065930000|2021-09-19 15:38:50|20143.19|20023.19|20144.06|20024.06|20144.07|20024.07|20142.48|20022.48|9
1632065940000|2021-09-19 15:39:00|20143.95|20023.95|20144.93|20024.93|20144.93|20024.93|20143.12|20023.12|10
1632065950000|2021-09-19 15:39:10|20145.32|20025.32|20147.33|20027.33|20147.33|20027.33|20145.32|20025.32|10
1632065960000|2021-09-19 15:39:20|20147.47|20027.47|20149.61|20029.61|20149.61|20029.61|20147.25|20027.25|10
1632065970000|2021-09-19 15:39:30|20149.64|20029.64|20152.6|20032.6|20152.6|20032.6|20149.64|20029.64|10
1632065980000|2021-09-19 15:39:40|20153.08|20033.08|20154.81|20034.81|20154.91|20034.91|20153.08|20033.08|10
1632065990000|2021-09-19 15:39:50|20155.32|20035.32|20156.14|20036.14|20156.38|20036.38|20155.31|20035.31|9
1632066000000|2021-09-19 15:40:00|20155.94|20035.94|20154.77|20034.77|20156|20036|20154.2|20034.2|9
1632066010000|2021-09-19 15:40:10|20155.26|20035.26|20154.8|20034.8|20156.13|20036.13|20154.8|20034.8|10
1632066020000|2021-09-19 15:40:20|20155.42|20035.42|20160.2|20040.2|20160.92|20040.92|20155.42|20035.42|9
1632066030000|2021-09-19 15:40:30|20160.19|20040.19|20162.94|20042.94|20162.94|20042.94|20160.05|20040.05|10
1632066040000|2021-09-19 15:40:40|20163.41|20043.41|20166.63|20046.63|20166.63|20046.63|20163.41|20043.41|10
1632066050000|2021-09-19 15:40:50|20166.61|20046.61|20166.56|20046.56|20167.05|20047.05|20166.26|20046.26|10
1632066060000|2021-09-19 15:41:00|20166.45|20046.45|20169.15|20049.15|20169.15|20049.15|20166.45|20046.45|10
1632066070000|2021-09-19 15:41:10|20169.18|20049.18|20169.84|20049.84|20171|20051|20168.89|20048.89|10
1632066080000|2021-09-19 15:41:20|20170|20050|20172.63|20052.63|20172.8|20052.8|20170|20050|9
1632066090000|2021-09-19 15:41:30|20172.96|20052.96|20172.31|20052.31|20172.96|20052.96|20171.7|20051.7|9
1632066100000|2021-09-19 15:41:40|20172.21|20052.21|20172.55|20052.55|20172.55|20052.55|20172.04|20052.04|9
1632066110000|2021-09-19 15:41:50|20172.52|20052.52|20173.02|20053.02|20173.02|20053.02|20172.32|20052.32|9
1632066120000|2021-09-19 15:42:00|20173.08|20053.08|20173.65|20053.65|20174.74|20054.74|20173.08|20053.08|10
1632066130000|2021-09-19 15:42:10|20172.46|20052.46|20171.62|20051.62|20172.46|20052.46|20170.91|20050.91|10
1632066140000|2021-09-19 15:42:20|20171.71|20051.71|20171.35|20051.35|20171.75|20051.75|20169.15|20049.15|10
1632066150000|2021-09-19 15:42:30|20171.55|20051.55|20173.56|20053.56|20173.56|20053.56|20171.33|20051.33|9
1632066160000|2021-09-19 15:42:40|20173.67|20053.67|20174.01|20054.01|20174.01|20054.01|20173.28|20053.28|9
1632066170000|2021-09-19 15:42:50|20173.73|20053.73|20186.28|20066.28|20186.28|20066.28|20173.73|20053.73|10
1632066180000|2021-09-19 15:43:00|20186.41|20066.41|20185.77|20065.77|20186.41|20066.41|20184.98|20064.98|9
1632066190000|2021-09-19 15:43:10|20186.46|20066.46|20185.88|20065.88|20187|20067|20185.18|20065.18|10
1632066200000|2021-09-19 15:43:20|20184.81|20064.81|20180.98|20060.98|20184.81|20064.81|20180.98|20060.98|8
1632066210000|2021-09-19 15:43:30|20180.73|20060.73|20178.53|20058.53|20180.73|20060.73|20178.53|20058.53|10
1632066220000|2021-09-19 15:43:40|20178.25|20058.25|20176.21|20056.21|20178.25|20058.25|20175.94|20055.94|10
1632066230000|2021-09-19 15:43:50|20175.78|20055.78|20173.6|20053.6|20175.78|20055.78|20173.14|20053.14|10
1632066240000|2021-09-19 15:44:00|20173.89|20053.89|20172.67|20052.67|20173.89|20053.89|20172.67|20052.67|9
1632066250000|2021-09-19 15:44:10|20173.43|20053.43|20170.2|20050.2|20173.43|20053.43|20170.2|20050.2|10
1632066260000|2021-09-19 15:44:20|20170.31|20050.31|20169.34|20049.34|20170.47|20050.47|20169.34|20049.34|9
1632066270000|2021-09-19 15:44:30|20169.23|20049.23|20165.93|20045.93|20169.23|20049.23|20165.93|20045.93|10
1632066280000|2021-09-19 15:44:40|20165.32|20045.32|20163.91|20043.91|20165.43|20045.43|20163.91|20043.91|9
1632066290000|2021-09-19 15:44:50|20162.37|20042.37|20159.88|20039.88|20162.37|20042.37|20159.88|20039.88|10
1632066300000|2021-09-19 15:45:00|20160.06|20040.06|20158.53|20038.53|20160.06|20040.06|20157.85|20037.85|9
1632066310000|2021-09-19 15:45:10|20157.39|20037.39|20159.33|20039.33|20159.33|20039.33|20157.39|20037.39|9
1632066320000|2021-09-19 15:45:20|20159.53|20039.53|20165.33|20045.33|20165.33|20045.33|20159.53|20039.53|10
1632066330000|2021-09-19 15:45:30|20166.16|20046.16|20168.63|20048.63|20168.63|20048.63|20165.19|20045.19|10
1632066340000|2021-09-19 15:45:40|20169.28|20049.28|20169.31|20049.31|20169.52|20049.52|20168.39|20048.39|10
1632066350000|2021-09-19 15:45:50|20169.83|20049.83|20170.9|20050.9|20171.73|20051.73|20169.83|20049.83|10
1632066360000|2021-09-19 15:46:00|20170.86|20050.86|20170.7|20050.7|20171.17|20051.17|20170.48|20050.48|10
1632066370000|2021-09-19 15:46:10|20170.43|20050.43|20171.67|20051.67|20171.67|20051.67|20170.43|20050.43|8
1632066380000|2021-09-19 15:46:20|20171.61|20051.61|20171.19|20051.19|20171.94|20051.94|20170.53|20050.53|10
1632066390000|2021-09-19 15:46:30|20171.07|20051.07|20170.95|20050.95|20171.9|20051.9|20170.95|20050.95|10
1632066400000|2021-09-19 15:46:40|20171.05|20051.05|20167.23|20047.23|20171.05|20051.05|20167.23|20047.23|9
1632066410000|2021-09-19 15:46:50|20166.78|20046.78|20165.05|20045.05|20166.78|20046.78|20164.86|20044.86|10
1632066420000|2021-09-19 15:47:00|20164.32|20044.32|20164.44|20044.44|20164.49|20044.49|20164.05|20044.05|10
1632066430000|2021-09-19 15:47:10|20164.68|20044.68|20162.64|20042.64|20164.68|20044.68|20162.54|20042.54|10
1632066440000|2021-09-19 15:47:20|20163.23|20043.23|20162.75|20042.75|20163.23|20043.23|20162.7|20042.7|7
1632066450000|2021-09-19 15:47:30|20162.71|20042.71|20162.7|20042.7|20162.8|20042.8|20162.37|20042.37|8
1632066460000|2021-09-19 15:47:40|20162.64|20042.64|20161.71|20041.71|20162.92|20042.92|20161.71|20041.71|9
1632066470000|2021-09-19 15:47:50|20161.59|20041.59|20160.24|20040.24|20161.59|20041.59|20160.24|20040.24|8
1632066480000|2021-09-19 15:48:00|20159.86|20039.86|20160.75|20040.75|20161.31|20041.31|20159.86|20039.86|10
1632066490000|2021-09-19 15:48:10|20160.25|20040.25|20159.83|20039.83|20160.25|20040.25|20159.46|20039.46|9
1632066500000|2021-09-19 15:48:20|20159.26|20039.26|20157.63|20037.63|20159.26|20039.26|20157.63|20037.63|10
1632066510000|2021-09-19 15:48:30|20157.51|20037.51|20154.82|20034.82|20157.51|20037.51|20154.82|20034.82|10
1632066520000|2021-09-19 15:48:40|20154.61|20034.61|20152.08|20032.08|20154.61|20034.61|20152.08|20032.08|9
1632066530000|2021-09-19 15:48:50|20152.05|20032.05|20144.54|20024.54|20152.05|20032.05|20144.42|20024.42|10
1632066540000|2021-09-19 15:49:00|20143.86|20023.86|20143.9|20023.9|20144.45|20024.45|20143.86|20023.86|9
1632066550000|2021-09-19 15:49:10|20143.68|20023.68|20141.19|20021.19|20143.68|20023.68|20141.03|20021.03|10
1632066560000|2021-09-19 15:49:20|20141.24|20021.24|20141.29|20021.29|20141.29|20021.29|20140.7|20020.7|8
1632066570000|2021-09-19 15:49:30|20141.05|20021.05|20138.29|20018.29|20141.11|20021.11|20138.29|20018.29|10
1632066580000|2021-09-19 15:49:40|20137.82|20017.82|20137.18|20017.18|20137.82|20017.82|20136.76|20016.76|10
1632066590000|2021-09-19 15:49:50|20137.75|20017.75|20137.58|20017.58|20138.23|20018.23|20137.37|20017.37|8
1632066600000|2021-09-19 15:50:00|20136.94|20016.94|20137.22|20017.22|20137.22|20017.22|20136.94|20016.94|7
1632066610000|2021-09-19 15:50:10|20137.52|20017.52|20138.73|20018.73|20138.73|20018.73|20137.52|20017.52|7
1632066620000|2021-09-19 15:50:20|20139.01|20019.01|20138.76|20018.76|20139.3|20019.3|20138.64|20018.64|8
1632066630000|2021-09-19 15:50:30|20138.59|20018.59|20136.16|20016.16|20138.82|20018.82|20136.16|20016.16|10
1632066640000|2021-09-19 15:50:40|20136.13|20016.13|20136.54|20016.54|20136.54|20016.54|20135.76|20015.76|7
1632066650000|2021-09-19 15:50:50|20136.21|20016.21|20134.96|20014.96|20136.21|20016.21|20134.56|20014.56|10
1632066660000|2021-09-19 15:51:00|20135.17|20015.17|20135.98|20015.98|20136.07|20016.07|20135.17|20015.17|9
1632066670000|2021-09-19 15:51:10|20135.85|20015.85|20135.62|20015.62|20137.04|20017.04|20135.62|20015.62|9
1632066680000|2021-09-19 15:51:20|20135.6|20015.6|20135.03|20015.03|20135.77|20015.77|20134.75|20014.75|7
1632066690000|2021-09-19 15:51:30|20134.37|20014.37|20135.62|20015.62|20135.62|20015.62|20134.37|20014.37|7
1632066700000|2021-09-19 15:51:40|20135.65|20015.65|20135.95|20015.95|20136.12|20016.12|20135.64|20015.64|6
1632066710000|2021-09-19 15:51:50|20135.98|20015.98|20135.95|20015.95|20136.23|20016.23|20135.08|20015.08|8
1632066720000|2021-09-19 15:52:00|20135.64|20015.64|20136.59|20016.59|20136.59|20016.59|20135.51|20015.51|7
1632066730000|2021-09-19 15:52:10|20136.7|20016.7|20138.38|20018.38|20138.38|20018.38|20136.66|20016.66|8
1632066740000|2021-09-19 15:52:20|20138.57|20018.57|20140.47|20020.47|20140.47|20020.47|20138.57|20018.57|10
1632066750000|2021-09-19 15:52:30|20139.9|20019.9|20140.84|20020.84|20140.94|20020.94|20139.9|20019.9|10
1632066760000|2021-09-19 15:52:40|20140.81|20020.81|20140.49|20020.49|20141.45|20021.45|20140.49|20020.49|9
1632066770000|2021-09-19 15:52:50|20140.58|20020.58|20141.1|20021.1|20141.1|20021.1|20140.54|20020.54|8
1632066780000|2021-09-19 15:53:00|20140.7|20020.7|20142|20022|20142.47|20022.47|20140.65|20020.65|9
1632066790000|2021-09-19 15:53:10|20141.94|20021.94|20142.57|20022.57|20143.73|20023.73|20141.94|20021.94|9
1632066800000|2021-09-19 15:53:20|20142.8|20022.8|20145.65|20025.65|20145.65|20025.65|20142.8|20022.8|10
1632066810000|2021-09-19 15:53:30|20146.34|20026.34|20145.85|20025.85|20146.34|20026.34|20145.71|20025.71|9
1632066820000|2021-09-19 15:53:40|20145.81|20025.81|20145.4|20025.4|20146.22|20026.22|20145.4|20025.4|10
1632066830000|2021-09-19 15:53:50|20145.11|20025.11|20145.91|20025.91|20146.24|20026.24|20145.11|20025.11|10
1632066840000|2021-09-19 15:54:00|20145.9|20025.9|20143.09|20023.09|20145.9|20025.9|20143.09|20023.09|10
1632066850000|2021-09-19 15:54:10|20142.96|20022.96|20141.86|20021.86|20143.02|20023.02|20141.86|20021.86|9
1632066860000|2021-09-19 15:54:20|20141.97|20021.97|20140.21|20020.21|20142.09|20022.09|20140.21|20020.21|10
1632066870000|2021-09-19 15:54:30|20139.49|20019.49|20137.47|20017.47|20140.21|20020.21|20137.31|20017.31|10
1632066880000|2021-09-19 15:54:40|20137.45|20017.45|20136.44|20016.44|20137.53|20017.53|20136.44|20016.44|10
1632066890000|2021-09-19 15:54:50|20136.64|20016.64|20136.2|20016.2|20136.64|20016.64|20135.79|20015.79|9
1632066900000|2021-09-19 15:55:00|20136.29|20016.29|20135.51|20015.51|20136.29|20016.29|20135.09|20015.09|10
1632066910000|2021-09-19 15:55:10|20135.57|20015.57|20137.24|20017.24|20137.24|20017.24|20135.57|20015.57|10
1632066920000|2021-09-19 15:55:20|20134.39|20014.39|20136.91|20016.91|20136.91|20016.91|20134.39|20014.39|9
1632066930000|2021-09-19 15:55:30|20137.49|20017.49|20137.99|20017.99|20139.69|20019.69|20137.49|20017.49|10
1632066940000|2021-09-19 15:55:40|20137.92|20017.92|20137.32|20017.32|20138.36|20018.36|20137.32|20017.32|9
1632066950000|2021-09-19 15:55:50|20136.6|20016.6|20137.69|20017.69|20137.69|20017.69|20136.17|20016.17|10
1632066960000|2021-09-19 15:56:00|20137.85|20017.85|20137.82|20017.82|20138.21|20018.21|20137.82|20017.82|9
1632066970000|2021-09-19 15:56:10|20137.72|20017.72|20138.38|20018.38|20139.18|20019.18|20137.61|20017.61|9
1632066980000|2021-09-19 15:56:20|20138.77|20018.77|20138.08|20018.08|20139.04|20019.04|20138.08|20018.08|10
1632066990000|2021-09-19 15:56:30|20137.92|20017.92|20137.23|20017.23|20138.14|20018.14|20137.23|20017.23|8
1632067000000|2021-09-19 15:56:40|20137.09|20017.09|20135.79|20015.79|20137.14|20017.14|20135.79|20015.79|9
1632067010000|2021-09-19 15:56:50|20135.76|20015.76|20134.54|20014.54|20135.88|20015.88|20134.54|20014.54|9
1632067020000|2021-09-19 15:57:00|20134.55|20014.55|20133.71|20013.71|20134.55|20014.55|20133|20013|10
1632067030000|2021-09-19 15:57:10|20133.35|20013.35|20124.59|20004.59|20133.35|20013.35|20124.59|20004.59|10
1632067040000|2021-09-19 15:57:20|20123.98|20003.98|20123.98|20003.98|20124.31|20004.31|20123.73|20003.73|9
1632067050000|2021-09-19 15:57:30|20123.29|20003.29|20118.88|19998.88|20123.53|20003.53|20118.88|19998.88|10
1632067060000|2021-09-19 15:57:40|20115.41|19995.41|20113.35|19993.35|20115.41|19995.41|20113.35|19993.35|10
1632067070000|2021-09-19 15:57:50|20113.27|19993.27|20114.33|19994.33|20115.06|19995.06|20113.27|19993.27|10
1632067080000|2021-09-19 15:58:00|20114.04|19994.04|20113.83|19993.83|20114.42|19994.42|20113.54|19993.54|9
1632067090000|2021-09-19 15:58:10|20113.48|19993.48|20113.65|19993.65|20113.79|19993.79|20113.44|19993.44|9
1632067100000|2021-09-19 15:58:20|20113.13|19993.13|20112.58|19992.58|20113.46|19993.46|20112.58|19992.58|9
1632067110000|2021-09-19 15:58:30|20112.62|19992.62|20111.7|19991.7|20113.05|19993.05|20111.7|19991.7|10
1632067120000|2021-09-19 15:58:40|20111.47|19991.47|20109.8|19989.8|20112.15|19992.15|20109.8|19989.8|10
1632067130000|2021-09-19 15:58:50|20109.61|19989.61|20109.76|19989.76|20110.43|19990.43|20109.61|19989.61|10
1632067140000|2021-09-19 15:59:00|20109.91|19989.91|20109.46|19989.46|20109.91|19989.91|20108.96|19988.96|9
1632067150000|2021-09-19 15:59:10|20109.4|19989.4|20111.23|19991.23|20111.23|19991.23|20109.4|19989.4|10
1632067160000|2021-09-19 15:59:20|20111.17|19991.17|20111.1|19991.1|20112.98|19992.98|20111.1|19991.1|10
1632067170000|2021-09-19 15:59:30|20110.92|19990.92|20109.54|19989.54|20110.92|19990.92|20109.54|19989.54|9
1632067180000|2021-09-19 15:59:40|20109.21|19989.21|20108.5|19988.5|20109.47|19989.47|20108.01|19988.01|10
1632067190000|2021-09-19 15:59:50|20107.52|19987.52|20106.66|19986.66|20107.52|19987.52|20106.54|19986.54|10
1632067200000|2021-09-19 16:00:00|20106.63|19986.63|20106.68|19986.68|20107.02|19987.02|20106.33|19986.33|9
1632067210000|2021-09-19 16:00:10|20105.48|19985.48|20104.68|19984.68|20107|19987|20104.68|19984.68|10
1632067220000|2021-09-19 16:00:20|20104.29|19984.29|20104.71|19984.71|20104.92|19984.92|20101.56|19981.56|10
1632067230000|2021-09-19 16:00:30|20104.56|19984.56|20103.73|19983.73|20104.94|19984.94|20103.73|19983.73|10
1632067240000|2021-09-19 16:00:40|20103.26|19983.26|20105.09|19985.09|20105.09|19985.09|20102.53|19982.53|10
1632067250000|2021-09-19 16:00:50|20105.4|19985.4|20111.03|19991.03|20111.41|19991.41|20105.38|19985.38|10
1632067260000|2021-09-19 16:01:00|20111.83|19991.83|20118.7|19998.7|20118.7|19998.7|20111.83|19991.83|10
1632067270000|2021-09-19 16:01:10|20119.29|19999.29|20119.09|19999.09|20119.65|19999.65|20119.01|19999.01|10
1632067280000|2021-09-19 16:01:20|20119.48|19999.48|20122.03|20002.03|20122.03|20002.03|20119.48|19999.48|10
1632067290000|2021-09-19 16:01:30|20122.27|20002.27|20123.14|20003.14|20123.14|20003.14|20122.21|20002.21|9
1632067300000|2021-09-19 16:01:40|20123.27|20003.27|20123.95|20003.95|20123.95|20003.95|20123.11|20003.11|10
1632067310000|2021-09-19 16:01:50|20123.97|20003.97|20133.89|20013.89|20133.89|20013.89|20123.97|20003.97|10
1632067320000|2021-09-19 16:02:00|20135.13|20015.13|20145.02|20025.02|20145.02|20025.02|20135.13|20015.13|10
1632067330000|2021-09-19 16:02:10|20146.06|20026.06|20148.29|20028.29|20149|20029|20146.06|20026.06|10
1632067340000|2021-09-19 16:02:20|20147.92|20027.92|20148.86|20028.86|20148.96|20028.96|20147.92|20027.92|10
1632067350000|2021-09-19 16:02:30|20149.93|20029.93|20143.46|20023.46|20150.61|20030.61|20143.1|20023.1|10
1632067360000|2021-09-19 16:02:40|20142.01|20022.01|20137.2|20017.2|20142.39|20022.39|20135.92|20015.92|10
1632067370000|2021-09-19 16:02:50|20134.62|20014.62|20129.33|20009.33|20134.62|20014.62|20129.22|20009.22|10
1632067380000|2021-09-19 16:03:00|20128.88|20008.88|20120.62|20000.62|20128.88|20008.88|20120.12|20000.12|10
1632067390000|2021-09-19 16:03:10|20118.74|19998.74|20116.97|19996.97|20118.83|19998.83|20116.97|19996.97|10
1632067400000|2021-09-19 16:03:20|20116.15|19996.15|20114.57|19994.57|20116.15|19996.15|20113.08|19993.08|9
1632067410000|2021-09-19 16:03:30|20114.04|19994.04|20117.81|19997.81|20117.81|19997.81|20114.04|19994.04|10
1632067420000|2021-09-19 16:03:40|20116.98|19996.98|20118.2|19998.2|20118.41|19998.41|20116.89|19996.89|9
1632067430000|2021-09-19 16:03:50|20118.08|19998.08|20118.13|19998.13|20118.46|19998.46|20116.9|19996.9|10
1632067440000|2021-09-19 16:04:00|20118.22|19998.22|20118.45|19998.45|20119.33|19999.33|20117.62|19997.62|10
1632067450000|2021-09-19 16:04:10|20118.68|19998.68|20118.73|19998.73|20119.37|19999.37|20118.59|19998.59|9
1632067460000|2021-09-19 16:04:20|20118.59|19998.59|20119.86|19999.86|20119.86|19999.86|20118.23|19998.23|9
1632067470000|2021-09-19 16:04:30|20119.64|19999.64|20120.4|20000.4|20120.4|20000.4|20119.41|19999.41|10
1632067480000|2021-09-19 16:04:40|20120|20000|20118.14|19998.14|20120.33|20000.33|20118.14|19998.14|10
1632067490000|2021-09-19 16:04:50|20118.27|19998.27|20112.93|19992.93|20118.27|19998.27|20112.93|19992.93|10
1632067500000|2021-09-19 16:05:00|20113.11|19993.11|20111.01|19991.01|20113.11|19993.11|20111.01|19991.01|10
1632067510000|2021-09-19 16:05:10|20110.53|19990.53|20104.39|19984.39|20110.53|19990.53|20104.39|19984.39|9
1632067520000|2021-09-19 16:05:20|20102.22|19982.22|20090.36|19970.36|20102.22|19982.22|20090.36|19970.36|10
1632067530000|2021-09-19 16:05:30|20090.4|19970.4|20084.82|19964.82|20090.4|19970.4|20084.76|19964.76|10
1632067540000|2021-09-19 16:05:40|20082.97|19962.97|20076.21|19956.21|20082.97|19962.97|20076.21|19956.21|10
1632067550000|2021-09-19 16:05:50|20074.83|19954.83|20072.68|19952.68|20074.83|19954.83|20072.68|19952.68|10
1632067560000|2021-09-19 16:06:00|20072.46|19952.46|20068.53|19948.53|20072.46|19952.46|20068.09|19948.09|10
1632067570000|2021-09-19 16:06:10|20068.86|19948.86|20072.7|19952.7|20073.4|19953.4|20067.88|19947.88|10
1632067580000|2021-09-19 16:06:20|20073.01|19953.01|20076.1|19956.1|20076.1|19956.1|20072.79|19952.79|10
1632067590000|2021-09-19 16:06:30|20075.98|19955.98|20079.46|19959.46|20079.46|19959.46|20075.98|19955.98|10
1632067600000|2021-09-19 16:06:40|20079.35|19959.35|20078.97|19958.97|20079.67|19959.67|20078.69|19958.69|10
1632067610000|2021-09-19 16:06:50|20078.84|19958.84|20078.32|19958.32|20079.11|19959.11|20078.32|19958.32|10
1632067620000|2021-09-19 16:07:00|20077.95|19957.95|20076.67|19956.67|20078.07|19958.07|20076.52|19956.52|10
1632067630000|2021-09-19 16:07:10|20076.95|19956.95|20076.72|19956.72|20076.95|19956.95|20075.78|19955.78|10
1632067640000|2021-09-19 16:07:20|20076.38|19956.38|20072.9|19952.9|20077.05|19957.05|20072.9|19952.9|10
1632067650000|2021-09-19 16:07:30|20072.39|19952.39|20071.64|19951.64|20072.45|19952.45|20071.49|19951.49|9
1632067660000|2021-09-19 16:07:40|20071.69|19951.69|20072.67|19952.67|20072.67|19952.67|20071.42|19951.42|10
1632067670000|2021-09-19 16:07:50|20072.95|19952.95|20074.54|19954.54|20074.54|19954.54|20072.95|19952.95|10
1632067680000|2021-09-19 16:08:00|20074.85|19954.85|20074.89|19954.89|20074.89|19954.89|20074.1|19954.1|9
1632067690000|2021-09-19 16:08:10|20075.29|19955.29|20076.99|19956.99|20077.44|19957.44|20075.29|19955.29|10
1632067700000|2021-09-19 16:08:20|20077.15|19957.15|20077.73|19957.73|20077.73|19957.73|20076.9|19956.9|10
1632067710000|2021-09-19 16:08:30|20077.68|19957.68|20079.41|19959.41|20079.55|19959.55|20077.68|19957.68|9
1632067720000|2021-09-19 16:08:40|20079.71|19959.71|20080.57|19960.57|20080.65|19960.65|20079.64|19959.64|9
1632067730000|2021-09-19 16:08:50|20080.49|19960.49|20081.66|19961.66|20081.66|19961.66|20080.1|19960.1|10
1632067740000|2021-09-19 16:09:00|20081.83|19961.83|20083.81|19963.81|20083.81|19963.81|20081.83|19961.83|9
1632067750000|2021-09-19 16:09:10|20083.41|19963.41|20085.12|19965.12|20085.21|19965.21|20083.22|19963.22|10
1632067760000|2021-09-19 16:09:20|20085.69|19965.69|20086.68|19966.68|20086.68|19966.68|20085.69|19965.69|8
1632067770000|2021-09-19 16:09:30|20086.9|19966.9|20087.53|19967.53|20087.53|19967.53|20086.5|19966.5|10
1632067780000|2021-09-19 16:09:40|20087.49|19967.49|20090.44|19970.44|20090.45|19970.45|20087.3|19967.3|10
1632067790000|2021-09-19 16:09:50|20090.52|19970.52|20090.24|19970.24|20090.82|19970.82|20089.89|19969.89|8
1632067800000|2021-09-19 16:10:00|20090.04|19970.04|20088.1|19968.1|20090.04|19970.04|20088.1|19968.1|10
1632067810000|2021-09-19 16:10:10|20088.21|19968.21|20089.63|19969.63|20089.63|19969.63|20087.61|19967.61|10
1632067820000|2021-09-19 16:10:20|20091.12|19971.12|20092.77|19972.77|20092.77|19972.77|20091.12|19971.12|10
1632067830000|2021-09-19 16:10:30|20092.62|19972.62|20094.32|19974.32|20094.8|19974.8|20092.62|19972.62|9
1632067840000|2021-09-19 16:10:40|20094.54|19974.54|20095.11|19975.11|20095.11|19975.11|20093.64|19973.64|9
1632067850000|2021-09-19 16:10:50|20095.91|19975.91|20097.71|19977.71|20097.98|19977.98|20095.91|19975.91|10
1632067860000|2021-09-19 16:11:00|20097.76|19977.76|20098.52|19978.52|20098.52|19978.52|20097.44|19977.44|10
1632067870000|2021-09-19 16:11:10|20098.53|19978.53|20099.55|19979.55|20099.55|19979.55|20098.5|19978.5|9
1632067880000|2021-09-19 16:11:20|20099.89|19979.89|20101.2|19981.2|20101.2|19981.2|20099.72|19979.72|9
1632067890000|2021-09-19 16:11:30|20100.92|19980.92|20102.78|19982.78|20102.86|19982.86|20100.92|19980.92|10
1632067900000|2021-09-19 16:11:40|20103.19|19983.19|20107.74|19987.74|20107.74|19987.74|20103.19|19983.19|10
1632067910000|2021-09-19 16:11:50|20107.23|19987.23|20108.11|19988.11|20108.84|19988.84|20107.18|19987.18|9
1632067920000|2021-09-19 16:12:00|20108.31|19988.31|20108.62|19988.62|20108.62|19988.62|20107.84|19987.84|9
1632067930000|2021-09-19 16:12:10|20108.64|19988.64|20111.07|19991.07|20111.07|19991.07|20108.64|19988.64|9
1632067940000|2021-09-19 16:12:20|20111.23|19991.23|20112.98|19992.98|20113.3|19993.3|20111.23|19991.23|10
1632067950000|2021-09-19 16:12:30|20113.38|19993.38|20111.76|19991.76|20113.38|19993.38|20111.74|19991.74|9
1632067960000|2021-09-19 16:12:40|20111.69|19991.69|20111.49|19991.49|20112.33|19992.33|20111.19|19991.19|8
1632067970000|2021-09-19 16:12:50|20111.72|19991.72|20112.43|19992.43|20112.43|19992.43|20111.35|19991.35|8
1632067980000|2021-09-19 16:13:00|20113.74|19993.74|20114.48|19994.48|20114.48|19994.48|20113.67|19993.67|8
1632067990000|2021-09-19 16:13:10|20114.93|19994.93|20114.78|19994.78|20115.19|19995.19|20114.35|19994.35|10
1632068000000|2021-09-19 16:13:20|20114.6|19994.6|20117.09|19997.09|20117.09|19997.09|20114.6|19994.6|9
1632068010000|2021-09-19 16:13:30|20116.98|19996.98|20118.8|19998.8|20118.8|19998.8|20116.98|19996.98|9
1632068020000|2021-09-19 16:13:40|20118.84|19998.84|20120.56|20000.56|20121.07|20001.07|20118.63|19998.63|10
1632068030000|2021-09-19 16:13:50|20120.57|20000.57|20119.75|19999.75|20120.57|20000.57|20119.44|19999.44|9
1632068040000|2021-09-19 16:14:00|20119.68|19999.68|20121.77|20001.77|20121.77|20001.77|20119.68|19999.68|8
1632068050000|2021-09-19 16:14:10|20121.68|20001.68|20123.79|20003.79|20123.79|20003.79|20121.67|20001.67|10
1632068060000|2021-09-19 16:14:20|20124.04|20004.04|20122.11|20002.11|20124.42|20004.42|20121.96|20001.96|10
1632068070000|2021-09-19 16:14:30|20121.3|20001.3|20119.03|19999.03|20121.51|20001.51|20119.03|19999.03|10
1632068080000|2021-09-19 16:14:40|20118.87|19998.87|20117.8|19997.8|20118.88|19998.88|20117.39|19997.39|10
1632068090000|2021-09-19 16:14:50|20117.73|19997.73|20119.18|19999.18|20119.24|19999.24|20117.73|19997.73|10
1632068100000|2021-09-19 16:15:00|20119.17|19999.17|20120.69|20000.69|20120.69|20000.69|20119.16|19999.16|10
1632068110000|2021-09-19 16:15:10|20120.77|20000.77|20120.49|20000.49|20120.77|20000.77|20120.03|20000.03|10
1632068120000|2021-09-19 16:15:20|20120.84|20000.84|20121.81|20001.81|20122.44|20002.44|20120.84|20000.84|9
1632068130000|2021-09-19 16:15:30|20122.11|20002.11|20122.29|20002.29|20122.67|20002.67|20122.09|20002.09|9
1632068140000|2021-09-19 16:15:40|20122.49|20002.49|20121.91|20001.91|20122.49|20002.49|20121.91|20001.91|10
1632068150000|2021-09-19 16:15:50|20121.95|20001.95|20124.04|20004.04|20124.04|20004.04|20121.95|20001.95|10
1632068160000|2021-09-19 16:16:00|20123.99|20003.99|20122.61|20002.61|20124.38|20004.38|20122.52|20002.52|10
1632068170000|2021-09-19 16:16:10|20121.99|20001.99|20123.48|20003.48|20123.48|20003.48|20121.26|20001.26|10
1632068180000|2021-09-19 16:16:20|20123.64|20003.64|20127.4|20007.4|20127.4|20007.4|20123.64|20003.64|10
1632068190000|2021-09-19 16:16:30|20128.65|20008.65|20131.84|20011.84|20131.89|20011.89|20128.65|20008.65|10
1632068200000|2021-09-19 16:16:40|20131.77|20011.77|20132.59|20012.59|20134.15|20014.15|20131.77|20011.77|9
1632068210000|2021-09-19 16:16:50|20132.87|20012.87|20133.3|20013.3|20134.02|20014.02|20132.76|20012.76|10
1632068220000|2021-09-19 16:17:00|20133.27|20013.27|20132.91|20012.91|20133.82|20013.82|20132.91|20012.91|10
1632068230000|2021-09-19 16:17:10|20132.84|20012.84|20133.33|20013.33|20133.86|20013.86|20132.84|20012.84|10
1632068240000|2021-09-19 16:17:20|20134.51|20014.51|20133.5|20013.5|20135.12|20015.12|20133.5|20013.5|10
1632068250000|2021-09-19 16:17:30|20134.02|20014.02|20134.94|20014.94|20135.03|20015.03|20133.8|20013.8|10
1632068260000|2021-09-19 16:17:40|20135.05|20015.05|20137.5|20017.5|20137.5|20017.5|20135.05|20015.05|9
1632068270000|2021-09-19 16:17:50|20137.47|20017.47|20138.65|20018.65|20138.65|20018.65|20137.32|20017.32|10
1632068280000|2021-09-19 16:18:00|20138.79|20018.79|20139.79|20019.79|20140.91|20020.91|20138.79|20018.79|8
1632068290000|2021-09-19 16:18:10|20140.08|20020.08|20142.02|20022.02|20142.19|20022.19|20140.08|20020.08|9
1632068300000|2021-09-19 16:18:20|20142.65|20022.65|20145.76|20025.76|20145.76|20025.76|20142.65|20022.65|10
1632068310000|2021-09-19 16:18:30|20146.07|20026.07|20145.12|20025.12|20146.39|20026.39|20145.12|20025.12|9
1632068320000|2021-09-19 16:18:40|20145.17|20025.17|20146.58|20026.58|20146.58|20026.58|20145.17|20025.17|10
1632068330000|2021-09-19 16:18:50|20146.72|20026.72|20155.39|20035.39|20155.76|20035.76|20146.6|20026.6|10
1632068340000|2021-09-19 16:19:00|20155.33|20035.33|20156.65|20036.65|20157.38|20037.38|20155.33|20035.33|10
1632068350000|2021-09-19 16:19:10|20156.09|20036.09|20152.2|20032.2|20156.09|20036.09|20152.01|20032.01|10
1632068360000|2021-09-19 16:19:20|20151.91|20031.91|20150.41|20030.41|20151.91|20031.91|20149.86|20029.86|10
1632068370000|2021-09-19 16:19:30|20150.09|20030.09|20146.92|20026.92|20150.09|20030.09|20146.92|20026.92|10
1632068380000|2021-09-19 16:19:40|20146.98|20026.98|20146.93|20026.93|20147.39|20027.39|20146.82|20026.82|10
1632068390000|2021-09-19 16:19:50|20146.86|20026.86|20146.12|20026.12|20147.09|20027.09|20146.12|20026.12|10
1632068400000|2021-09-19 16:20:00|20145.79|20025.79|20145.49|20025.49|20145.91|20025.91|20144.52|20024.52|9
1632068410000|2021-09-19 16:20:10|20145.51|20025.51|20144.33|20024.33|20145.51|20025.51|20144.01|20024.01|9
1632068420000|2021-09-19 16:20:20|20144.52|20024.52|20147.9|20027.9|20148.24|20028.24|20144.52|20024.52|10
1632068430000|2021-09-19 16:20:30|20149.25|20029.25|20153.75|20033.75|20153.75|20033.75|20149.25|20029.25|9
1632068440000|2021-09-19 16:20:40|20154.04|20034.04|20154.04|20034.04|20154.89|20034.89|20154.04|20034.04|10
1632068450000|2021-09-19 16:20:50|20153.96|20033.96|20154.78|20034.78|20155.05|20035.05|20153.6|20033.6|10
1632068460000|2021-09-19 16:21:00|20154.5|20034.5|20157.18|20037.18|20157.18|20037.18|20154.5|20034.5|9
1632068470000|2021-09-19 16:21:10|20157.1|20037.1|20156.02|20036.02|20157.1|20037.1|20155.73|20035.73|10
1632068480000|2021-09-19 16:21:20|20156.52|20036.52|20157.03|20037.03|20157.03|20037.03|20156.01|20036.01|10
1632068490000|2021-09-19 16:21:30|20157|20037|20155.17|20035.17|20157.43|20037.43|20155.17|20035.17|10
1632068500000|2021-09-19 16:21:40|20155.45|20035.45|20155.25|20035.25|20155.84|20035.84|20155.14|20035.14|10
1632068510000|2021-09-19 16:21:50|20155.06|20035.06|20155.87|20035.87|20156.02|20036.02|20155.06|20035.06|9
1632068520000|2021-09-19 16:22:00|20156.67|20036.67|20157.01|20037.01|20157.09|20037.09|20156.67|20036.67|9
1632068530000|2021-09-19 16:22:10|20157.41|20037.41|20157.36|20037.36|20158.09|20038.09|20157.11|20037.11|10
1632068540000|2021-09-19 16:22:20|20157.32|20037.32|20156.25|20036.25|20157.32|20037.32|20156.09|20036.09|10
1632068550000|2021-09-19 16:22:30|20156.24|20036.24|20155.14|20035.14|20156.42|20036.42|20155.14|20035.14|8
1632068560000|2021-09-19 16:22:40|20154.99|20034.99|20154.16|20034.16|20155.19|20035.19|20154.13|20034.13|10
1632068570000|2021-09-19 16:22:50|20154.05|20034.05|20154.23|20034.23|20154.25|20034.25|20153.55|20033.55|9
1632068580000|2021-09-19 16:23:00|20154.86|20034.86|20154.84|20034.84|20154.88|20034.88|20154.42|20034.42|10
1632068590000|2021-09-19 16:23:10|20154.87|20034.87|20155.1|20035.1|20155.1|20035.1|20154.62|20034.62|9
1632068600000|2021-09-19 16:23:20|20154.75|20034.75|20153.65|20033.65|20154.75|20034.75|20153.63|20033.63|8
1632068610000|2021-09-19 16:23:30|20153.61|20033.61|20152.36|20032.36|20153.64|20033.64|20152.36|20032.36|9
1632068620000|2021-09-19 16:23:40|20151.84|20031.84|20151.71|20031.71|20152.47|20032.47|20151.68|20031.68|10
1632068630000|2021-09-19 16:23:50|20151.42|20031.42|20151.08|20031.08|20151.49|20031.49|20151.08|20031.08|7
1632068640000|2021-09-19 16:24:00|20151.12|20031.12|20149.64|20029.64|20151.18|20031.18|20149.64|20029.64|7
1632068650000|2021-09-19 16:24:10|20149.35|20029.35|20142.02|20022.02|20149.35|20029.35|20142.02|20022.02|10
1632068660000|2021-09-19 16:24:20|20142.06|20022.06|20141.02|20021.02|20142.23|20022.23|20141.02|20021.02|9
1632068670000|2021-09-19 16:24:30|20140.07|20020.07|20138.73|20018.73|20140.35|20020.35|20138.73|20018.73|10
1632068680000|2021-09-19 16:24:40|20138.93|20018.93|20140.13|20020.13|20140.23|20020.23|20138.32|20018.32|10
1632068690000|2021-09-19 16:24:50|20139.03|20019.03|20136.9|20016.9|20139.03|20019.03|20136.9|20016.9|10
1632068700000|2021-09-19 16:25:00|20136.43|20016.43|20134.8|20014.8|20136.43|20016.43|20134.8|20014.8|10
1632068710000|2021-09-19 16:25:10|20134.62|20014.62|20133.92|20013.92|20135.08|20015.08|20133.92|20013.92|10
1632068720000|2021-09-19 16:25:20|20133.69|20013.69|20128.41|20008.41|20133.69|20013.69|20128.41|20008.41|10
1632068730000|2021-09-19 16:25:30|20128.2|20008.2|20120.24|20000.24|20128.2|20008.2|20120.19|20000.19|10
1632068740000|2021-09-19 16:25:40|20120.34|20000.34|20118.56|19998.56|20120.34|20000.34|20117.56|19997.56|9
1632068750000|2021-09-19 16:25:50|20118.66|19998.66|20118.18|19998.18|20119.01|19999.01|20117.88|19997.88|9
1632068760000|2021-09-19 16:26:00|20118.16|19998.16|20114.13|19994.13|20118.16|19998.16|20114.12|19994.12|10
1632068770000|2021-09-19 16:26:10|20113.94|19993.94|20111.86|19991.86|20113.94|19993.94|20111.64|19991.64|8
1632068780000|2021-09-19 16:26:20|20111.6|19991.6|20111.65|19991.65|20112.59|19992.59|20111.1|19991.1|9
1632068790000|2021-09-19 16:26:30|20112|19992|20113.3|19993.3|20113.37|19993.37|20111.97|19991.97|10
1632068800000|2021-09-19 16:26:40|20113.2|19993.2|20114.78|19994.78|20116.03|19996.03|20113.2|19993.2|10
1632068810000|2021-09-19 16:26:50|20115.78|19995.78|20112.19|19992.19|20115.78|19995.78|20112.19|19992.19|9
1632068820000|2021-09-19 16:27:00|20111.81|19991.81|20111.3|19991.3|20111.81|19991.81|20110.97|19990.97|9
1632068830000|2021-09-19 16:27:10|20110.08|19990.08|20107.38|19987.38|20110.08|19990.08|20107.38|19987.38|7
1632068840000|2021-09-19 16:27:20|20108.46|19988.46|20109.32|19989.32|20109.32|19989.32|20107.05|19987.05|10
1632068850000|2021-09-19 16:27:30|20109.26|19989.26|20112.04|19992.04|20112.04|19992.04|20109.17|19989.17|10
1632068860000|2021-09-19 16:27:40|20111.88|19991.88|20112.11|19992.11|20112.33|19992.33|20111.74|19991.74|9
1632068870000|2021-09-19 16:27:50|20111.99|19991.99|20110.96|19990.96|20112.06|19992.06|20110.63|19990.63|10
1632068880000|2021-09-19 16:28:00|20110.48|19990.48|20109.95|19989.95|20111.26|19991.26|20109.75|19989.75|10
1632068890000|2021-09-19 16:28:10|20110.45|19990.45|20109.55|19989.55|20110.5|19990.5|20109.54|19989.54|10
1632068900000|2021-09-19 16:28:20|20109.65|19989.65|20110.28|19990.28|20110.28|19990.28|20109.6|19989.6|9
1632068910000|2021-09-19 16:28:30|20111.51|19991.51|20111.97|19991.97|20111.97|19991.97|20111.41|19991.41|10
1632068920000|2021-09-19 16:28:40|20111.96|19991.96|20112.64|19992.64|20112.64|19992.64|20111.71|19991.71|10
1632068930000|2021-09-19 16:28:50|20112.62|19992.62|20111.55|19991.55|20112.96|19992.96|20111.55|19991.55|10
1632068940000|2021-09-19 16:29:00|20112.7|19992.7|20113.8|19993.8|20114.1|19994.1|20112.58|19992.58|9
1632068950000|2021-09-19 16:29:10|20113.69|19993.69|20111.65|19991.65|20113.97|19993.97|20111.65|19991.65|9
1632068960000|2021-09-19 16:29:20|20111.61|19991.61|20109.6|19989.6|20111.97|19991.97|20109.6|19989.6|10
1632068970000|2021-09-19 16:29:30|20109.57|19989.57|20108.39|19988.39|20109.95|19989.95|20108.24|19988.24|9
1632068980000|2021-09-19 16:29:40|20108.26|19988.26|20111.17|19991.17|20111.17|19991.17|20108.26|19988.26|10
1632068990000|2021-09-19 16:29:50|20111.27|19991.27|20109.24|19989.24|20111.89|19991.89|20109.24|19989.24|9
1632069000000|2021-09-19 16:30:00|20109.4|19989.4|20107.66|19987.66|20109.4|19989.4|20107.6|19987.6|10
1632069010000|2021-09-19 16:30:10|20108.39|19988.39|20111.81|19991.81|20111.81|19991.81|20108.39|19988.39|8
1632069020000|2021-09-19 16:30:20|20112.32|19992.32|20110.75|19990.75|20112.32|19992.32|20110.39|19990.39|10
1632069030000|2021-09-19 16:30:30|20110.88|19990.88|20116.19|19996.19|20116.19|19996.19|20110.88|19990.88|10
1632069040000|2021-09-19 16:30:40|20116.02|19996.02|20115.25|19995.25|20116.02|19996.02|20114.98|19994.98|10
1632069050000|2021-09-19 16:30:50|20115.57|19995.57|20117.53|19997.53|20117.67|19997.67|20115.33|19995.33|10
1632069060000|2021-09-19 16:31:00|20117.56|19997.56|20117.04|19997.04|20117.56|19997.56|20116.75|19996.75|9
1632069070000|2021-09-19 16:31:10|20115.86|19995.86|20118.31|19998.31|20118.31|19998.31|20115.84|19995.84|10
1632069080000|2021-09-19 16:31:20|20118.85|19998.85|20121.46|20001.46|20121.46|20001.46|20118.26|19998.26|10
1632069090000|2021-09-19 16:31:30|20121.21|20001.21|20121.54|20001.54|20121.73|20001.73|20121.21|20001.21|8
1632069100000|2021-09-19 16:31:40|20122.96|20002.96|20123.85|20003.85|20124.39|20004.39|20122.94|20002.94|10
1632069110000|2021-09-19 16:31:50|20123.94|20003.94|20124.32|20004.32|20124.66|20004.66|20123.68|20003.68|10
1632069120000|2021-09-19 16:32:00|20124.46|20004.46|20126.8|20006.8|20126.8|20006.8|20124.46|20004.46|9
1632069130000|2021-09-19 16:32:10|20126.73|20006.73|20127.33|20007.33|20127.33|20007.33|20126.73|20006.73|10
1632069140000|2021-09-19 16:32:20|20128.85|20008.85|20127.18|20007.18|20128.85|20008.85|20127.04|20007.04|10
1632069150000|2021-09-19 16:32:30|20127.2|20007.2|20127.49|20007.49|20127.8|20007.8|20127.15|20007.15|10
1632069160000|2021-09-19 16:32:40|20127.57|20007.57|20129.58|20009.58|20129.9|20009.9|20127.57|20007.57|10
1632069170000|2021-09-19 16:32:50|20129.81|20009.81|20128.95|20008.95|20129.81|20009.81|20128.56|20008.56|10
1632069180000|2021-09-19 16:33:00|20129.17|20009.17|20130.3|20010.3|20130.3|20010.3|20128.8|20008.8|10
1632069190000|2021-09-19 16:33:10|20130.24|20010.24|20133.46|20013.46|20133.85|20013.85|20130.1|20010.1|10
1632069200000|2021-09-19 16:33:20|20134.82|20014.82|20136.62|20016.62|20137.22|20017.22|20134.82|20014.82|10
1632069210000|2021-09-19 16:33:30|20136.8|20016.8|20133.85|20013.85|20136.8|20016.8|20133.85|20013.85|10
1632069220000|2021-09-19 16:33:40|20133.69|20013.69|20132.39|20012.39|20133.69|20013.69|20132.39|20012.39|10
1632069230000|2021-09-19 16:33:50|20132.64|20012.64|20132.47|20012.47|20132.68|20012.68|20131.53|20011.53|9
1632069240000|2021-09-19 16:34:00|20132.49|20012.49|20136.74|20016.74|20136.74|20016.74|20132.49|20012.49|9
1632069250000|2021-09-19 16:34:10|20137.17|20017.17|20138.64|20018.64|20138.91|20018.91|20137.1|20017.1|10
1632069260000|2021-09-19 16:34:20|20138.74|20018.74|20139.87|20019.87|20139.87|20019.87|20138.74|20018.74|10
1632069270000|2021-09-19 16:34:30|20140.09|20020.09|20142.58|20022.58|20142.73|20022.73|20140.09|20020.09|9
1632069280000|2021-09-19 16:34:40|20142.63|20022.63|20140.36|20020.36|20142.63|20022.63|20140.36|20020.36|10
1632069290000|2021-09-19 16:34:50|20140.54|20020.54|20140.42|20020.42|20140.59|20020.59|20139.85|20019.85|10
1632069300000|2021-09-19 16:35:00|20140.44|20020.44|20137.92|20017.92|20140.44|20020.44|20137.56|20017.56|9
1632069310000|2021-09-19 16:35:10|20139.38|20019.38|20140.16|20020.16|20140.16|20020.16|20139.19|20019.19|10
1632069320000|2021-09-19 16:35:20|20140.11|20020.11|20140.09|20020.09|20140.11|20020.11|20138.91|20018.91|10
1632069330000|2021-09-19 16:35:30|20140.59|20020.59|20141.32|20021.32|20141.32|20021.32|20140.59|20020.59|10
1632069340000|2021-09-19 16:35:40|20141.29|20021.29|20142.08|20022.08|20142.14|20022.14|20141.14|20021.14|8
1632069350000|2021-09-19 16:35:50|20142.57|20022.57|20144.95|20024.95|20144.95|20024.95|20142.57|20022.57|10
1632069360000|2021-09-19 16:36:00|20144.92|20024.92|20145.39|20025.39|20145.59|20025.59|20144.92|20024.92|9
1632069370000|2021-09-19 16:36:10|20145.62|20025.62|20146.82|20026.82|20146.82|20026.82|20145.62|20025.62|9
1632069380000|2021-09-19 16:36:20|20146.88|20026.88|20150.17|20030.17|20150.17|20030.17|20146.88|20026.88|10
1632069390000|2021-09-19 16:36:30|20150.35|20030.35|20153.94|20033.94|20153.94|20033.94|20150.35|20030.35|10
1632069400000|2021-09-19 16:36:40|20153.97|20033.97|20158.2|20038.2|20158.28|20038.28|20153.97|20033.97|10
1632069410000|2021-09-19 16:36:50|20158.22|20038.22|20161.85|20041.85|20161.85|20041.85|20158.22|20038.22|9
1632069420000|2021-09-19 16:37:00|20161.66|20041.66|20161.99|20041.99|20162.32|20042.32|20161.64|20041.64|10
1632069430000|2021-09-19 16:37:10|20162.08|20042.08|20161.13|20041.13|20162.08|20042.08|20160.6|20040.6|10
1632069440000|2021-09-19 16:37:20|20161.34|20041.34|20163.7|20043.7|20163.78|20043.78|20160.91|20040.91|10
1632069450000|2021-09-19 16:37:30|20163.55|20043.55|20163.63|20043.63|20163.89|20043.89|20163.31|20043.31|9
1632069460000|2021-09-19 16:37:40|20163.79|20043.79|20163.8|20043.8|20163.8|20043.8|20162.64|20042.64|8
1632069470000|2021-09-19 16:37:50|20163.76|20043.76|20163.06|20043.06|20163.76|20043.76|20162.6|20042.6|10
1632069480000|2021-09-19 16:38:00|20163.03|20043.03|20161.94|20041.94|20163.4|20043.4|20161.94|20041.94|8
1632069490000|2021-09-19 16:38:10|20161.96|20041.96|20161.33|20041.33|20161.96|20041.96|20161.31|20041.31|9
1632069500000|2021-09-19 16:38:20|20161.61|20041.61|20161.36|20041.36|20162.18|20042.18|20161.18|20041.18|10
1632069510000|2021-09-19 16:38:30|20161.64|20041.64|20163.88|20043.88|20164.26|20044.26|20161.62|20041.62|10
1632069520000|2021-09-19 16:38:40|20163.87|20043.87|20165.69|20045.69|20165.69|20045.69|20163.87|20043.87|10
1632069530000|2021-09-19 16:38:50|20165.74|20045.74|20164.4|20044.4|20165.79|20045.79|20164.29|20044.29|10
1632069540000|2021-09-19 16:39:00|20164.46|20044.46|20164.19|20044.19|20164.66|20044.66|20163.85|20043.85|8
1632069550000|2021-09-19 16:39:10|20164.42|20044.42|20164.55|20044.55|20165.64|20045.64|20163.71|20043.71|10
1632069560000|2021-09-19 16:39:20|20164.41|20044.41|20166.97|20046.97|20166.97|20046.97|20164.41|20044.41|10
1632069570000|2021-09-19 16:39:30|20167.97|20047.97|20168.42|20048.42|20169.02|20049.02|20167.5|20047.5|10
1632069580000|2021-09-19 16:39:40|20168.64|20048.64|20170.07|20050.07|20170.13|20050.13|20168.64|20048.64|9
1632069590000|2021-09-19 16:39:50|20170.29|20050.29|20167.28|20047.28|20170.29|20050.29|20167.28|20047.28|10
1632069600000|2021-09-19 16:40:00|20167.37|20047.37|20167.08|20047.08|20167.57|20047.57|20166.83|20046.83|9
1632069610000|2021-09-19 16:40:10|20167.51|20047.51|20167.56|20047.56|20168.84|20048.84|20167.51|20047.51|9
1632069620000|2021-09-19 16:40:20|20167.46|20047.46|20167.47|20047.47|20167.84|20047.84|20167.46|20047.46|9
1632069630000|2021-09-19 16:40:30|20167.21|20047.21|20167.4|20047.4|20167.92|20047.92|20167.21|20047.21|9
1632069640000|2021-09-19 16:40:40|20167.43|20047.43|20163.9|20043.9|20168.61|20048.61|20163.9|20043.9|10
1632069650000|2021-09-19 16:40:50|20163.62|20043.62|20161.36|20041.36|20163.62|20043.62|20161.36|20041.36|10
1632069660000|2021-09-19 16:41:00|20160.93|20040.93|20156.12|20036.12|20160.93|20040.93|20156.12|20036.12|10
1632069670000|2021-09-19 16:41:10|20154.96|20034.96|20150.86|20030.86|20155.15|20035.15|20150.86|20030.86|10
1632069680000|2021-09-19 16:41:20|20150.56|20030.56|20150.42|20030.42|20151.65|20031.65|20150.42|20030.42|9
1632069690000|2021-09-19 16:41:30|20150.33|20030.33|20148.49|20028.49|20150.33|20030.33|20148.49|20028.49|10
1632069700000|2021-09-19 16:41:40|20148.51|20028.51|20145.18|20025.18|20148.51|20028.51|20145.18|20025.18|9
1632069710000|2021-09-19 16:41:50|20145|20025|20144.89|20024.89|20145.56|20025.56|20144.52|20024.52|10
1632069720000|2021-09-19 16:42:00|20144.81|20024.81|20144.96|20024.96|20145.5|20025.5|20144.68|20024.68|10
1632069730000|2021-09-19 16:42:10|20144.6|20024.6|20142.95|20022.95|20144.82|20024.82|20142.95|20022.95|10
1632069740000|2021-09-19 16:42:20|20142.56|20022.56|20140.47|20020.47|20142.56|20022.56|20140.47|20020.47|10
1632069750000|2021-09-19 16:42:30|20140.39|20020.39|20139.34|20019.34|20140.77|20020.77|20139.19|20019.19|10
1632069760000|2021-09-19 16:42:40|20139.27|20019.27|20140.24|20020.24|20140.24|20020.24|20139.27|20019.27|10
1632069770000|2021-09-19 16:42:50|20140.26|20020.26|20139.43|20019.43|20140.26|20020.26|20139.28|20019.28|10
1632069780000|2021-09-19 16:43:00|20139.08|20019.08|20135.62|20015.62|20139.18|20019.18|20135.62|20015.62|10
1632069790000|2021-09-19 16:43:10|20135.07|20015.07|20131.98|20011.98|20135.07|20015.07|20131.79|20011.79|10
1632069800000|2021-09-19 16:43:20|20132|20012|20126.6|20006.6|20132.06|20012.06|20126.6|20006.6|10
1632069810000|2021-09-19 16:43:30|20126.26|20006.26|20123.36|20003.36|20126.26|20006.26|20123.36|20003.36|9
1632069820000|2021-09-19 16:43:40|20122.79|20002.79|20120.07|20000.07|20122.79|20002.79|20119.92|19999.92|10
1632069830000|2021-09-19 16:43:50|20120.27|20000.27|20121.48|20001.48|20121.62|20001.62|20120.27|20000.27|10
1632069840000|2021-09-19 16:44:00|20121.56|20001.56|20117.82|19997.82|20121.56|20001.56|20117.78|19997.78|10
1632069850000|2021-09-19 16:44:10|20118.27|19998.27|20120.62|20000.62|20120.77|20000.77|20117.41|19997.41|10
1632069860000|2021-09-19 16:44:20|20120.97|20000.97|20124|20004|20127.39|20007.39|20119.56|19999.56|9
1632069870000|2021-09-19 16:44:30|20123.88|20003.88|20122.26|20002.26|20123.88|20003.88|20121.63|20001.63|10
1632069880000|2021-09-19 16:44:40|20122.21|20002.21|20116.58|19996.58|20122.34|20002.34|20116.58|19996.58|10
1632069890000|2021-09-19 16:44:50|20116.32|19996.32|20108.44|19988.44|20116.32|19996.32|20108.44|19988.44|8
1632069900000|2021-09-19 16:45:00|20108.13|19988.13|20104.99|19984.99|20108.13|19988.13|20104.84|19984.84|10
1632069910000|2021-09-19 16:45:10|20104.73|19984.73|20104.31|19984.31|20104.73|19984.73|20101.08|19981.08|10
1632069920000|2021-09-19 16:45:20|20104.69|19984.69|20110.02|19990.02|20110.02|19990.02|20104.69|19984.69|10
1632069930000|2021-09-19 16:45:30|20109.91|19989.91|20112.12|19992.12|20113.65|19993.65|20109.91|19989.91|10
1632069940000|2021-09-19 16:45:40|20112.37|19992.37|20112.48|19992.48|20112.84|19992.84|20112.37|19992.37|10
1632069950000|2021-09-19 16:45:50|20113|19993|20113.44|19993.44|20113.72|19993.72|20112.93|19992.93|10
1632069960000|2021-09-19 16:46:00|20113.92|19993.92|20115.73|19995.73|20115.73|19995.73|20113.88|19993.88|10
1632069970000|2021-09-19 16:46:10|20115.71|19995.71|20115.75|19995.75|20115.82|19995.82|20114.66|19994.66|10
1632069980000|2021-09-19 16:46:20|20115.93|19995.93|20119.31|19999.31|20119.31|19999.31|20115.93|19995.93|10
1632069990000|2021-09-19 16:46:30|20118.83|19998.83|20121.48|20001.48|20121.48|20001.48|20118.57|19998.57|10
1632070000000|2021-09-19 16:46:40|20122.36|20002.36|20126.51|20006.51|20126.51|20006.51|20122.36|20002.36|10
1632070010000|2021-09-19 16:46:50|20126.23|20006.23|20128.41|20008.41|20128.41|20008.41|20126.23|20006.23|10
1632070020000|2021-09-19 16:47:00|20128.59|20008.59|20129|20009|20129.3|20009.3|20128.59|20008.59|10
1632070030000|2021-09-19 16:47:10|20128.93|20008.93|20129.8|20009.8|20130.31|20010.31|20128.46|20008.46|10
1632070040000|2021-09-19 16:47:20|20129.69|20009.69|20129.43|20009.43|20131.1|20011.1|20129.43|20009.43|9
1632070050000|2021-09-19 16:47:30|20129.78|20009.78|20134.44|20014.44|20134.44|20014.44|20129.67|20009.67|10
1632070060000|2021-09-19 16:47:40|20134.59|20014.59|20136.54|20016.54|20136.54|20016.54|20134.5|20014.5|10
1632070070000|2021-09-19 16:47:50|20136.64|20016.64|20137.34|20017.34|20137.88|20017.88|20136.64|20016.64|9
1632070080000|2021-09-19 16:48:00|20137.68|20017.68|20140.69|20020.69|20140.69|20020.69|20137.66|20017.66|10
1632070090000|2021-09-19 16:48:10|20139.75|20019.75|20144.24|20024.24|20145.44|20025.44|20139.75|20019.75|10
1632070100000|2021-09-19 16:48:20|20143.88|20023.88|20140.32|20020.32|20144.39|20024.39|20140.32|20020.32|10
1632070110000|2021-09-19 16:48:30|20140.28|20020.28|20135.1|20015.1|20140.28|20020.28|20135.1|20015.1|10
1632070120000|2021-09-19 16:48:40|20134.31|20014.31|20133.87|20013.87|20134.31|20014.31|20133.87|20013.87|9
1632070130000|2021-09-19 16:48:50|20133.57|20013.57|20134.4|20014.4|20134.53|20014.53|20133.57|20013.57|10
1632070140000|2021-09-19 16:49:00|20135|20015|20133.18|20013.18|20135|20015|20133.18|20013.18|10
1632070150000|2021-09-19 16:49:10|20133.03|20013.03|20135.72|20015.72|20135.72|20015.72|20133.03|20013.03|9
1632070160000|2021-09-19 16:49:20|20136.33|20016.33|20138.02|20018.02|20138.02|20018.02|20136.19|20016.19|10
1632070170000|2021-09-19 16:49:30|20137.87|20017.87|20137.38|20017.38|20137.87|20017.87|20137.34|20017.34|10
1632070180000|2021-09-19 16:49:40|20137.7|20017.7|20135.48|20015.48|20137.81|20017.81|20135.48|20015.48|10
1632070190000|2021-09-19 16:49:50|20135.51|20015.51|20133.38|20013.38|20136.46|20016.46|20133.38|20013.38|10
1632070200000|2021-09-19 16:50:00|20131.85|20011.85|20129.81|20009.81|20131.85|20011.85|20129.81|20009.81|9
1632070210000|2021-09-19 16:50:10|20129.9|20009.9|20130.33|20010.33|20130.33|20010.33|20129.12|20009.12|9
1632070220000|2021-09-19 16:50:20|20130.09|20010.09|20129.15|20009.15|20130.65|20010.65|20129.15|20009.15|9
1632070230000|2021-09-19 16:50:30|20129.82|20009.82|20129.58|20009.58|20130.63|20010.63|20129.26|20009.26|10
1632070240000|2021-09-19 16:50:40|20129.73|20009.73|20134.27|20014.27|20134.27|20014.27|20129.73|20009.73|10
1632070250000|2021-09-19 16:50:50|20135.97|20015.97|20135.35|20015.35|20135.97|20015.97|20134.91|20014.91|10
1632070260000|2021-09-19 16:51:00|20135.53|20015.53|20135.78|20015.78|20136.31|20016.31|20135.53|20015.53|10
1632070270000|2021-09-19 16:51:10|20135.89|20015.89|20138.07|20018.07|20138.07|20018.07|20135.89|20015.89|10
1632070280000|2021-09-19 16:51:20|20137.35|20017.35|20137.71|20017.71|20138.05|20018.05|20137.33|20017.33|8
1632070290000|2021-09-19 16:51:30|20137.56|20017.56|20138.65|20018.65|20138.93|20018.93|20137.56|20017.56|10
1632070300000|2021-09-19 16:51:40|20139.12|20019.12|20139.93|20019.93|20139.93|20019.93|20138.91|20018.91|8
1632070310000|2021-09-19 16:51:50|20139.87|20019.87|20140.23|20020.23|20140.23|20020.23|20139.71|20019.71|9
1632070320000|2021-09-19 16:52:00|20140.01|20020.01|20137.44|20017.44|20140.01|20020.01|20137.44|20017.44|10
1632070330000|2021-09-19 16:52:10|20137.02|20017.02|20138.6|20018.6|20138.6|20018.6|20136.68|20016.68|10
1632070340000|2021-09-19 16:52:20|20138.25|20018.25|20138.19|20018.19|20138.25|20018.25|20136.29|20016.29|10
1632070350000|2021-09-19 16:52:30|20138.15|20018.15|20138.26|20018.26|20138.59|20018.59|20138.15|20018.15|9
1632070360000|2021-09-19 16:52:40|20138.76|20018.76|20139.21|20019.21|20139.24|20019.24|20138.76|20018.76|8
1632070370000|2021-09-19 16:52:50|20139.23|20019.23|20138.5|20018.5|20139.46|20019.46|20138.43|20018.43|9
1632070380000|2021-09-19 16:53:00|20139.03|20019.03|20139.98|20019.98|20140.24|20020.24|20139.03|20019.03|10
1632070390000|2021-09-19 16:53:10|20140.08|20020.08|20141.56|20021.56|20141.56|20021.56|20139.78|20019.78|9
1632070400000|2021-09-19 16:53:20|20140.95|20020.95|20140.54|20020.54|20141.74|20021.74|20140.5|20020.5|10
1632070410000|2021-09-19 16:53:30|20140.37|20020.37|20140.61|20020.61|20140.61|20020.61|20139.93|20019.93|10
1632070420000|2021-09-19 16:53:40|20140.58|20020.58|20140.79|20020.79|20141.1|20021.1|20140.48|20020.48|9
1632070430000|2021-09-19 16:53:50|20139.95|20019.95|20137.88|20017.88|20140.14|20020.14|20137.88|20017.88|9
1632070440000|2021-09-19 16:54:00|20137.98|20017.98|20134.26|20014.26|20137.98|20017.98|20134.26|20014.26|9
1632070450000|2021-09-19 16:54:10|20133.45|20013.45|20131.19|20011.19|20133.45|20013.45|20131.19|20011.19|10
1632070460000|2021-09-19 16:54:20|20129.69|20009.69|20125.53|20005.53|20130.21|20010.21|20125.53|20005.53|10
1632070470000|2021-09-19 16:54:30|20125.46|20005.46|20121.43|20001.43|20125.46|20005.46|20121.43|20001.43|10
1632070480000|2021-09-19 16:54:40|20121.24|20001.24|20117.6|19997.6|20121.24|20001.24|20117.6|19997.6|9
1632070490000|2021-09-19 16:54:50|20117.56|19997.56|20114.15|19994.15|20117.56|19997.56|20114.15|19994.15|10
1632070500000|2021-09-19 16:55:00|20114.26|19994.26|20108.5|19988.5|20114.26|19994.26|20108.5|19988.5|10
1632070510000|2021-09-19 16:55:10|20108.33|19988.33|20108.61|19988.61|20109.08|19989.08|20107.47|19987.47|9
1632070520000|2021-09-19 16:55:20|20108.09|19988.09|20106.69|19986.69|20108.17|19988.17|20106.69|19986.69|10
1632070530000|2021-09-19 16:55:30|20106.41|19986.41|20105.87|19985.87|20106.56|19986.56|20105.62|19985.62|10
1632070540000|2021-09-19 16:55:40|20105.89|19985.89|20106.4|19986.4|20106.75|19986.75|20105.59|19985.59|10
1632070550000|2021-09-19 16:55:50|20106.49|19986.49|20105.61|19985.61|20106.76|19986.76|20105.61|19985.61|10
1632070560000|2021-09-19 16:56:00|20105.82|19985.82|20106.06|19986.06|20106.34|19986.34|20105.31|19985.31|10
1632070570000|2021-09-19 16:56:10|20105.79|19985.79|20102.27|19982.27|20105.79|19985.79|20102.21|19982.21|10
1632070580000|2021-09-19 16:56:20|20101.92|19981.92|20101.07|19981.07|20101.92|19981.92|20100.77|19980.77|9
1632070590000|2021-09-19 16:56:30|20100.44|19980.44|20095.66|19975.66|20100.44|19980.44|20095.66|19975.66|10
1632070600000|2021-09-19 16:56:40|20095.7|19975.7|20094.86|19974.86|20095.9|19975.9|20094.86|19974.86|10
1632070610000|2021-09-19 16:56:50|20095.27|19975.27|20096.56|19976.56|20096.56|19976.56|20094.71|19974.71|9
1632070620000|2021-09-19 16:57:00|20096.35|19976.35|20096.33|19976.33|20096.44|19976.44|20096|19976|10
1632070630000|2021-09-19 16:57:10|20096.14|19976.14|20095.66|19975.66|20096.36|19976.36|20094.94|19974.94|10
1632070640000|2021-09-19 16:57:20|20095.6|19975.6|20098.11|19978.11|20098.45|19978.45|20095.6|19975.6|10
1632070650000|2021-09-19 16:57:30|20098.15|19978.15|20097.61|19977.61|20099.22|19979.22|20097.61|19977.61|10
1632070660000|2021-09-19 16:57:40|20097.55|19977.55|20096.5|19976.5|20097.55|19977.55|20096|19976|10
1632070670000|2021-09-19 16:57:50|20096.38|19976.38|20098.12|19978.12|20098.12|19978.12|20096.38|19976.38|8
1632070680000|2021-09-19 16:58:00|20097.61|19977.61|20097.67|19977.67|20098.34|19978.34|20097.61|19977.61|10
1632070690000|2021-09-19 16:58:10|20097.62|19977.62|20095.56|19975.56|20097.62|19977.62|20095.48|19975.48|10
1632070700000|2021-09-19 16:58:20|20095.54|19975.54|20093.2|19973.2|20095.54|19975.54|20093.18|19973.18|8
1632070710000|2021-09-19 16:58:30|20092.99|19972.99|20091.13|19971.13|20093.57|19973.57|20091.13|19971.13|10
1632070720000|2021-09-19 16:58:40|20090.2|19970.2|20088.81|19968.81|20090.8|19970.8|20088.57|19968.57|9
1632070730000|2021-09-19 16:58:50|20088.77|19968.77|20092.02|19972.02|20092.02|19972.02|20088.42|19968.42|10
1632070740000|2021-09-19 16:59:00|20092.31|19972.31|20094.76|19974.76|20094.76|19974.76|20092.31|19972.31|10
1632070750000|2021-09-19 16:59:10|20094.75|19974.75|20092.98|19972.98|20094.96|19974.96|20092.98|19972.98|9
1632070760000|2021-09-19 16:59:20|20093.72|19973.72|20090.45|19970.45|20093.72|19973.72|20090.29|19970.29|10
1632070770000|2021-09-19 16:59:30|20090.47|19970.47|20088.68|19968.68|20090.47|19970.47|20088.68|19968.68|10
1632070780000|2021-09-19 16:59:40|20088.45|19968.45|20086.41|19966.41|20088.45|19968.45|20086.41|19966.41|10
1632070790000|2021-09-19 16:59:50|20086.21|19966.21|20085.59|19965.59|20086.51|19966.51|20085.59|19965.59|10
1632070800000|2021-09-19 17:00:00|20085.48|19965.48|20080.79|19960.79|20085.48|19965.48|20080.79|19960.79|10
1632070810000|2021-09-19 17:00:10|20080.75|19960.75|20081.78|19961.78|20081.78|19961.78|20078.51|19958.51|10
1632070820000|2021-09-19 17:00:20|20081.32|19961.32|20083.51|19963.51|20084.73|19964.73|20081.32|19961.32|10
1632070830000|2021-09-19 17:00:30|20082.88|19962.88|20084.13|19964.13|20084.19|19964.19|20082.88|19962.88|10
1632070840000|2021-09-19 17:00:40|20084.34|19964.34|20087.86|19967.86|20087.86|19967.86|20084.32|19964.32|10
1632070850000|2021-09-19 17:00:50|20087.56|19967.56|20098.6|19978.6|20098.6|19978.6|20087.56|19967.56|10
1632070860000|2021-09-19 17:01:00|20098.88|19978.88|20101.17|19981.17|20101.17|19981.17|20098.13|19978.13|10
1632070870000|2021-09-19 17:01:10|20102.08|19982.08|20106.71|19986.71|20106.71|19986.71|20102.08|19982.08|9
1632070880000|2021-09-19 17:01:20|20106.97|19986.97|20108.4|19988.4|20108.4|19988.4|20106.78|19986.78|10
1632070890000|2021-09-19 17:01:30|20108.61|19988.61|20111.61|19991.61|20111.81|19991.81|20108.61|19988.61|9
1632070900000|2021-09-19 17:01:40|20111.57|19991.57|20111.55|19991.55|20112.18|19992.18|20111.29|19991.29|10
1632070910000|2021-09-19 17:01:50|20110.98|19990.98|20108.54|19988.54|20111.33|19991.33|20108.54|19988.54|10
1632070920000|2021-09-19 17:02:00|20108.56|19988.56|20110.04|19990.04|20110.04|19990.04|20107.74|19987.74|10
1632070930000|2021-09-19 17:02:10|20108.6|19988.6|20108.72|19988.72|20109.31|19989.31|20108.4|19988.4|8
1632070940000|2021-09-19 17:02:20|20108.62|19988.62|20108.17|19988.17|20108.63|19988.63|20107.48|19987.48|9
1632070950000|2021-09-19 17:02:30|20108.13|19988.13|20108.01|19988.01|20108.38|19988.38|20107.73|19987.73|9
1632070960000|2021-09-19 17:02:40|20107.92|19987.92|20110.99|19990.99|20111.2|19991.2|20107.92|19987.92|9
1632070970000|2021-09-19 17:02:50|20110.34|19990.34|20111.26|19991.26|20111.26|19991.26|20110.3|19990.3|10
1632070980000|2021-09-19 17:03:00|20111.11|19991.11|20112.49|19992.49|20112.49|19992.49|20111.03|19991.03|10
1632070990000|2021-09-19 17:03:10|20112.79|19992.79|20113.87|19993.87|20114.32|19994.32|20112.79|19992.79|9
1632071000000|2021-09-19 17:03:20|20114.02|19994.02|20113.7|19993.7|20114.62|19994.62|20113.54|19993.54|10
1632071010000|2021-09-19 17:03:30|20112.87|19992.87|20112.32|19992.32|20112.87|19992.87|20111.64|19991.64|9
1632071020000|2021-09-19 17:03:40|20112.16|19992.16|20110.6|19990.6|20112.16|19992.16|20110.44|19990.44|10
1632071030000|2021-09-19 17:03:50|20110.98|19990.98|20112.63|19992.63|20112.75|19992.75|20110.97|19990.97|10
1632071040000|2021-09-19 17:04:00|20112.71|19992.71|20112.94|19992.94|20113.19|19993.19|20112.56|19992.56|10
1632071050000|2021-09-19 17:04:10|20112.97|19992.97|20113.44|19993.44|20114.12|19994.12|20112.97|19992.97|9
1632071060000|2021-09-19 17:04:20|20113.63|19993.63|20116.41|19996.41|20116.5|19996.5|20113.58|19993.58|10
1632071070000|2021-09-19 17:04:30|20116.56|19996.56|20116.5|19996.5|20117.16|19997.16|20116.5|19996.5|10
1632071080000|2021-09-19 17:04:40|20116.72|19996.72|20119.93|19999.93|20119.95|19999.95|20116.72|19996.72|10
1632071090000|2021-09-19 17:04:50|20119.74|19999.74|20120.71|20000.71|20120.92|20000.92|20119.74|19999.74|9
1632071100000|2021-09-19 17:05:00|20120.56|20000.56|20121.15|20001.15|20121.46|20001.46|20120.56|20000.56|8
1632071110000|2021-09-19 17:05:10|20121.32|20001.32|20122.94|20002.94|20123.17|20003.17|20121.32|20001.32|10
1632071120000|2021-09-19 17:05:20|20123.27|20003.27|20128.6|20008.6|20129.02|20009.02|20123.02|20003.02|10
1632071130000|2021-09-19 17:05:30|20129.96|20009.96|20132.29|20012.29|20132.29|20012.29|20129.96|20009.96|10
1632071140000|2021-09-19 17:05:40|20131.9|20011.9|20135.28|20015.28|20135.75|20015.75|20131.9|20011.9|9
1632071150000|2021-09-19 17:05:50|20135.69|20015.69|20135|20015|20135.69|20015.69|20133.7|20013.7|10
1632071160000|2021-09-19 17:06:00|20135.12|20015.12|20136.1|20016.1|20136.15|20016.15|20135.12|20015.12|9
1632071170000|2021-09-19 17:06:10|20136.03|20016.03|20137.34|20017.34|20137.34|20017.34|20136.03|20016.03|10
1632071180000|2021-09-19 17:06:20|20137.08|20017.08|20137.22|20017.22|20137.74|20017.74|20136.92|20016.92|10
1632071190000|2021-09-19 17:06:30|20137.21|20017.21|20136.54|20016.54|20137.36|20017.36|20136.54|20016.54|9
1632071200000|2021-09-19 17:06:40|20136.3|20016.3|20133.37|20013.37|20136.36|20016.36|20133.37|20013.37|8
1632071210000|2021-09-19 17:06:50|20133.15|20013.15|20131.29|20011.29|20133.51|20013.51|20131.02|20011.02|10
1632071220000|2021-09-19 17:07:00|20130.62|20010.62|20126.83|20006.83|20130.62|20010.62|20126.83|20006.83|10
1632071230000|2021-09-19 17:07:10|20126.81|20006.81|20128.4|20008.4|20128.42|20008.42|20126.57|20006.57|10
1632071240000|2021-09-19 17:07:20|20128.32|20008.32|20129.43|20009.43|20129.43|20009.43|20127.88|20007.88|10
1632071250000|2021-09-19 17:07:30|20129.78|20009.78|20130.29|20010.29|20130.29|20010.29|20128.77|20008.77|10
1632071260000|2021-09-19 17:07:40|20130.95|20010.95|20132.8|20012.8|20132.8|20012.8|20130.95|20010.95|10
1632071270000|2021-09-19 17:07:50|20132.86|20012.86|20132.91|20012.91|20133.29|20013.29|20132.82|20012.82|9
1632071280000|2021-09-19 17:08:00|20132.72|20012.72|20132.04|20012.04|20132.84|20012.84|20132.04|20012.04|8
1632071290000|2021-09-19 17:08:10|20131.63|20011.63|20132.98|20012.98|20133.2|20013.2|20131.43|20011.43|10
1632071300000|2021-09-19 17:08:20|20133.06|20013.06|20135.32|20015.32|20136.05|20016.05|20133.06|20013.06|10
1632071310000|2021-09-19 17:08:30|20134.47|20014.47|20135.13|20015.13|20135.22|20015.22|20134.46|20014.46|10
1632071320000|2021-09-19 17:08:40|20135.46|20015.46|20135.43|20015.43|20135.77|20015.77|20135.43|20015.43|8
1632071330000|2021-09-19 17:08:50|20135.31|20015.31|20133.49|20013.49|20135.44|20015.44|20133.39|20013.39|10
1632071340000|2021-09-19 17:09:00|20133.48|20013.48|20133.94|20013.94|20133.98|20013.98|20133.48|20013.48|10
1632071350000|2021-09-19 17:09:10|20133.65|20013.65|20134.12|20014.12|20134.38|20014.38|20133.65|20013.65|10
1632071360000|2021-09-19 17:09:20|20133.98|20013.98|20134.35|20014.35|20134.35|20014.35|20132.83|20012.83|8
1632071370000|2021-09-19 17:09:30|20134.34|20014.34|20136.72|20016.72|20136.72|20016.72|20133.86|20013.86|10
1632071380000|2021-09-19 17:09:40|20136.59|20016.59|20140.42|20020.42|20140.42|20020.42|20136.59|20016.59|10
1632071390000|2021-09-19 17:09:50|20140.71|20020.71|20141.6|20021.6|20141.6|20021.6|20140.45|20020.45|10
1632071400000|2021-09-19 17:10:00|20142.31|20022.31|20143.52|20023.52|20143.77|20023.77|20142.31|20022.31|9
1632071410000|2021-09-19 17:10:10|20144.47|20024.47|20143.51|20023.51|20144.47|20024.47|20143.32|20023.32|9
1632071420000|2021-09-19 17:10:20|20143.54|20023.54|20146.86|20026.86|20146.86|20026.86|20143.54|20023.54|9
1632071430000|2021-09-19 17:10:30|20147.48|20027.48|20149.01|20029.01|20149.01|20029.01|20147.1|20027.1|10
1632071440000|2021-09-19 17:10:40|20148.82|20028.82|20149.56|20029.56|20149.56|20029.56|20148.14|20028.14|10
1632071450000|2021-09-19 17:10:50|20148.38|20028.38|20148.51|20028.51|20148.59|20028.59|20148.28|20028.28|9
1632071460000|2021-09-19 17:11:00|20149.24|20029.24|20143.64|20023.64|20150.04|20030.04|20143.64|20023.64|10
1632071470000|2021-09-19 17:11:10|20143.2|20023.2|20143.67|20023.67|20144.33|20024.33|20143.2|20023.2|9
1632071480000|2021-09-19 17:11:20|20143.66|20023.66|20142.55|20022.55|20143.66|20023.66|20142.43|20022.43|10
1632071490000|2021-09-19 17:11:30|20142.52|20022.52|20139.26|20019.26|20142.59|20022.59|20139.26|20019.26|10
1632071500000|2021-09-19 17:11:40|20138.88|20018.88|20135.86|20015.86|20138.88|20018.88|20135.61|20015.61|10
1632071510000|2021-09-19 17:11:50|20136.54|20016.54|20129.17|20009.17|20136.54|20016.54|20129.17|20009.17|10
1632071520000|2021-09-19 17:12:00|20129.32|20009.32|20121.38|20001.38|20129.32|20009.32|20121.38|20001.38|10
1632071530000|2021-09-19 17:12:10|20120.18|20000.18|20116.97|19996.97|20120.18|20000.18|20116.97|19996.97|8
1632071540000|2021-09-19 17:12:20|20116.87|19996.87|20116.22|19996.22|20116.87|19996.87|20115.35|19995.35|10
1632071550000|2021-09-19 17:12:30|20116.35|19996.35|20116.44|19996.44|20116.85|19996.85|20116.06|19996.06|9
1632071560000|2021-09-19 17:12:40|20116.34|19996.34|20115.04|19995.04|20116.34|19996.34|20113.6|19993.6|10
1632071570000|2021-09-19 17:12:50|20115.21|19995.21|20114.38|19994.38|20115.23|19995.23|20113.29|19993.29|8
1632071580000|2021-09-19 17:13:00|20114.49|19994.49|20115.01|19995.01|20115.64|19995.64|20114.35|19994.35|9
1632071590000|2021-09-19 17:13:10|20114.7|19994.7|20115.58|19995.58|20116.45|19996.45|20114.7|19994.7|10
1632071600000|2021-09-19 17:13:20|20115.74|19995.74|20117.59|19997.59|20117.59|19997.59|20115.74|19995.74|10
1632071610000|2021-09-19 17:13:30|20118.39|19998.39|20120.77|20000.77|20121.05|20001.05|20118.38|19998.38|10
1632071620000|2021-09-19 17:13:40|20120.16|20000.16|20118.73|19998.73|20120.53|20000.53|20118.73|19998.73|10
1632071630000|2021-09-19 17:13:50|20118.61|19998.61|20118.04|19998.04|20119.04|19999.04|20118.04|19998.04|9
1632071640000|2021-09-19 17:14:00|20117.71|19997.71|20117.13|19997.13|20118.09|19998.09|20117.13|19997.13|9
1632071650000|2021-09-19 17:14:10|20117.04|19997.04|20114.05|19994.05|20117.62|19997.62|20114.05|19994.05|10
1632071660000|2021-09-19 17:14:20|20113.14|19993.14|20111.26|19991.26|20113.68|19993.68|20111.26|19991.26|10
1632071670000|2021-09-19 17:14:30|20110.74|19990.74|20108.49|19988.49|20110.74|19990.74|20108.49|19988.49|10
1632071680000|2021-09-19 17:14:40|20108.52|19988.52|20107.51|19987.51|20108.91|19988.91|20107.51|19987.51|10
1632071690000|2021-09-19 17:14:50|20107.93|19987.93|20108.07|19988.07|20108.07|19988.07|20107.67|19987.67|9
1632071700000|2021-09-19 17:15:00|20108.3|19988.3|20110.73|19990.73|20110.73|19990.73|20108.16|19988.16|10
1632071710000|2021-09-19 17:15:10|20110.42|19990.42|20109.45|19989.45|20111.04|19991.04|20109.45|19989.45|10
1632071720000|2021-09-19 17:15:20|20109.43|19989.43|20110.24|19990.24|20110.24|19990.24|20109.15|19989.15|10
1632071730000|2021-09-19 17:15:30|20110.2|19990.2|20108.83|19988.83|20110.4|19990.4|20108.59|19988.59|10
1632071740000|2021-09-19 17:15:40|20108.99|19988.99|20108.96|19988.96|20109.22|19989.22|20108.69|19988.69|10
1632071750000|2021-09-19 17:15:50|20108.95|19988.95|20109.95|19989.95|20109.95|19989.95|20108.37|19988.37|10
1632071760000|2021-09-19 17:16:00|20109.88|19989.88|20108.61|19988.61|20109.88|19989.88|20108.52|19988.52|9
1632071770000|2021-09-19 17:16:10|20109.02|19989.02|20106|19986|20109.23|19989.23|20106|19986|9
1632071780000|2021-09-19 17:16:20|20106.13|19986.13|20103.54|19983.54|20106.13|19986.13|20103.47|19983.47|8
1632071790000|2021-09-19 17:16:30|20102.46|19982.46|20102.83|19982.83|20102.83|19982.83|20102.23|19982.23|9
1632071800000|2021-09-19 17:16:40|20102.86|19982.86|20102.54|19982.54|20103|19983|20102.53|19982.53|8
1632071810000|2021-09-19 17:16:50|20102.53|19982.53|20107.35|19987.35|20107.35|19987.35|20102.52|19982.52|9
1632071820000|2021-09-19 17:17:00|20107.26|19987.26|20111.08|19991.08|20111.08|19991.08|20107.26|19987.26|9
1632071830000|2021-09-19 17:17:10|20111.35|19991.35|20112.91|19992.91|20112.91|19992.91|20111.35|19991.35|9
1632071840000|2021-09-19 17:17:20|20113.47|19993.47|20119.01|19999.01|20119.01|19999.01|20113.34|19993.34|10
1632071850000|2021-09-19 17:17:30|20119.7|19999.7|20120.72|20000.72|20120.72|20000.72|20119.7|19999.7|7
1632071860000|2021-09-19 17:17:40|20120.64|20000.64|20122.27|20002.27|20122.28|20002.28|20120.64|20000.64|8
1632071870000|2021-09-19 17:17:50|20122.25|20002.25|20123.23|20003.23|20123.37|20003.37|20121.88|20001.88|8
1632071880000|2021-09-19 17:18:00|20123.73|20003.73|20125.09|20005.09|20125.9|20005.9|20123.73|20003.73|10
1632071890000|2021-09-19 17:18:10|20126.73|20006.73|20127.28|20007.28|20127.28|20007.28|20126.52|20006.52|10
1632071900000|2021-09-19 17:18:20|20127.06|20007.06|20128.52|20008.52|20128.52|20008.52|20126.69|20006.69|9
1632071910000|2021-09-19 17:18:30|20128.44|20008.44|20131.2|20011.2|20131.2|20011.2|20128.44|20008.44|9
1632071920000|2021-09-19 17:18:40|20131.39|20011.39|20130.75|20010.75|20131.39|20011.39|20130.49|20010.49|10
1632071930000|2021-09-19 17:18:50|20130.94|20010.94|20129.01|20009.01|20130.94|20010.94|20129.01|20009.01|9
1632071940000|2021-09-19 17:19:00|20128.12|20008.12|20127.89|20007.89|20128.78|20008.78|20127.6|20007.6|9
1632071950000|2021-09-19 17:19:10|20127.8|20007.8|20129.19|20009.19|20129.19|20009.19|20127.43|20007.43|9
1632071960000|2021-09-19 17:19:20|20129.32|20009.32|20128.76|20008.76|20129.32|20009.32|20128.66|20008.66|8
1632071970000|2021-09-19 17:19:30|20128.75|20008.75|20128.44|20008.44|20128.85|20008.85|20127.97|20007.97|9
1632071980000|2021-09-19 17:19:40|20128.52|20008.52|20132.53|20012.53|20132.53|20012.53|20128.52|20008.52|9
1632071990000|2021-09-19 17:19:50|20132.57|20012.57|20133.13|20013.13|20133.13|20013.13|20132.57|20012.57|10
1632072000000|2021-09-19 17:20:00|20133.33|20013.33|20134.39|20014.39|20134.39|20014.39|20133.33|20013.33|10
1632072010000|2021-09-19 17:20:10|20134.47|20014.47|20136.93|20016.93|20136.93|20016.93|20134.47|20014.47|10
1632072020000|2021-09-19 17:20:20|20136.79|20016.79|20136.88|20016.88|20137|20017|20136.43|20016.43|9
1632072030000|2021-09-19 17:20:30|20137.01|20017.01|20136.61|20016.61|20137.55|20017.55|20136.61|20016.61|9
1632072040000|2021-09-19 17:20:40|20136.4|20016.4|20135.56|20015.56|20136.42|20016.42|20135.56|20015.56|10
1632072050000|2021-09-19 17:20:50|20135.03|20015.03|20134.58|20014.58|20135.03|20015.03|20134.55|20014.55|8
1632072060000|2021-09-19 17:21:00|20134.42|20014.42|20132.7|20012.7|20134.42|20014.42|20132.7|20012.7|9
1632072070000|2021-09-19 17:21:10|20132.37|20012.37|20131.03|20011.03|20132.39|20012.39|20130.71|20010.71|10
1632072080000|2021-09-19 17:21:20|20130.97|20010.97|20130.48|20010.48|20130.97|20010.97|20129.92|20009.92|10
1632072090000|2021-09-19 17:21:30|20130.22|20010.22|20130.9|20010.9|20130.93|20010.93|20130.22|20010.22|9
1632072100000|2021-09-19 17:21:40|20130.94|20010.94|20132.05|20012.05|20132.06|20012.06|20130.94|20010.94|8
1632072110000|2021-09-19 17:21:50|20131.67|20011.67|20133.45|20013.45|20133.45|20013.45|20131.67|20011.67|9
1632072120000|2021-09-19 17:22:00|20132.64|20012.64|20132.85|20012.85|20133.02|20013.02|20132.25|20012.25|10
1632072130000|2021-09-19 17:22:10|20132.96|20012.96|20133.65|20013.65|20133.65|20013.65|20132.96|20012.96|8
1632072140000|2021-09-19 17:22:20|20132.98|20012.98|20132.69|20012.69|20133.94|20013.94|20132.69|20012.69|9
1632072150000|2021-09-19 17:22:30|20131.88|20011.88|20130.73|20010.73|20131.94|20011.94|20130.73|20010.73|9
1632072160000|2021-09-19 17:22:40|20130.78|20010.78|20131.16|20011.16|20131.16|20011.16|20130.34|20010.34|9
1632072170000|2021-09-19 17:22:50|20131.17|20011.17|20129.48|20009.48|20131.17|20011.17|20129.48|20009.48|9
1632072180000|2021-09-19 17:23:00|20129.43|20009.43|20127.93|20007.93|20129.43|20009.43|20127.93|20007.93|9
1632072190000|2021-09-19 17:23:10|20127.91|20007.91|20128.52|20008.52|20128.52|20008.52|20127.91|20007.91|8
1632072200000|2021-09-19 17:23:20|20128.86|20008.86|20129.47|20009.47|20129.66|20009.66|20128.64|20008.64|10
1632072210000|2021-09-19 17:23:30|20128.71|20008.71|20129.31|20009.31|20129.31|20009.31|20128.16|20008.16|10
1632072220000|2021-09-19 17:23:40|20129.38|20009.38|20128.73|20008.73|20129.77|20009.77|20128.73|20008.73|8
1632072230000|2021-09-19 17:23:50|20128.54|20008.54|20129.82|20009.82|20129.82|20009.82|20128.51|20008.51|8
1632072240000|2021-09-19 17:24:00|20130.38|20010.38|20132.86|20012.86|20132.86|20012.86|20130.35|20010.35|10
1632072250000|2021-09-19 17:24:10|20133.18|20013.18|20133.74|20013.74|20133.74|20013.74|20132.92|20012.92|10
1632072260000|2021-09-19 17:24:20|20133.43|20013.43|20131.77|20011.77|20133.43|20013.43|20131.39|20011.39|9
1632072270000|2021-09-19 17:24:30|20131.74|20011.74|20130.67|20010.67|20131.74|20011.74|20130.63|20010.63|10
1632072280000|2021-09-19 17:24:40|20131.12|20011.12|20130.02|20010.02|20131.25|20011.25|20129.5|20009.5|10
1632072290000|2021-09-19 17:24:50|20130.04|20010.04|20129.85|20009.85|20130.49|20010.49|20129.84|20009.84|9
1632072300000|2021-09-19 17:25:00|20129.49|20009.49|20128.14|20008.14|20129.49|20009.49|20127.4|20007.4|10
1632072310000|2021-09-19 17:25:10|20128.28|20008.28|20127.94|20007.94|20128.29|20008.29|20127.94|20007.94|10
1632072320000|2021-09-19 17:25:20|20128.42|20008.42|20126.67|20006.67|20128.7|20008.7|20126.67|20006.67|10
1632072330000|2021-09-19 17:25:30|20127.26|20007.26|20126.24|20006.24|20127.26|20007.26|20125.99|20005.99|10
1632072340000|2021-09-19 17:25:40|20125.9|20005.9|20121.66|20001.66|20125.9|20005.9|20121.62|20001.62|9
1632072350000|2021-09-19 17:25:50|20122|20002|20122.89|20002.89|20123.16|20003.16|20122|20002|10
1632072360000|2021-09-19 17:26:00|20122.83|20002.83|20116.07|19996.07|20122.83|20002.83|20116.07|19996.07|10
1632072370000|2021-09-19 17:26:10|20116.11|19996.11|20115.02|19995.02|20116.19|19996.19|20115.02|19995.02|10
1632072380000|2021-09-19 17:26:20|20114.21|19994.21|20113.47|19993.47|20114.47|19994.47|20113.2|19993.2|10
1632072390000|2021-09-19 17:26:30|20112.77|19992.77|20110.25|19990.25|20112.77|19992.77|20110.25|19990.25|10
1632072400000|2021-09-19 17:26:40|20109.89|19989.89|20110.88|19990.88|20110.88|19990.88|20109.88|19989.88|10
1632072410000|2021-09-19 17:26:50|20110.8|19990.8|20110.8|19990.8|20111.36|19991.36|20110.48|19990.48|10
1632072420000|2021-09-19 17:27:00|20110.77|19990.77|20111.24|19991.24|20111.24|19991.24|20110.62|19990.62|10
1632072430000|2021-09-19 17:27:10|20111.42|19991.42|20111.05|19991.05|20111.74|19991.74|20111.05|19991.05|10
1632072440000|2021-09-19 17:27:20|20110.77|19990.77|20110.81|19990.81|20111.27|19991.27|20109.82|19989.82|9
1632072450000|2021-09-19 17:27:30|20110.93|19990.93|20110.93|19990.93|20111.71|19991.71|20110.93|19990.93|9
1632072460000|2021-09-19 17:27:40|20110.94|19990.94|20111.87|19991.87|20112.02|19992.02|20110.94|19990.94|8
1632072470000|2021-09-19 17:27:50|20111.86|19991.86|20110.26|19990.26|20111.9|19991.9|20110.26|19990.26|9
1632072480000|2021-09-19 17:28:00|20110.51|19990.51|20111.28|19991.28|20111.42|19991.42|20110.42|19990.42|10
1632072490000|2021-09-19 17:28:10|20111.38|19991.38|20103.56|19983.56|20111.38|19991.38|20103.56|19983.56|10
1632072500000|2021-09-19 17:28:20|20103.41|19983.41|20093.38|19973.38|20103.41|19983.41|20093.38|19973.38|9
1632072510000|2021-09-19 17:28:30|20090.92|19970.92|20087.48|19967.48|20090.92|19970.92|20087.34|19967.34|10
1632072520000|2021-09-19 17:28:40|20086.59|19966.59|20080.48|19960.48|20086.59|19966.59|20080.47|19960.47|10
1632072530000|2021-09-19 17:28:50|20080.12|19960.12|20065.98|19945.98|20080.12|19960.12|20065.98|19945.98|10
1632072540000|2021-09-19 17:29:00|20062.81|19942.81|20061.04|19941.04|20063.32|19943.32|20058.3|19938.3|10
1632072550000|2021-09-19 17:29:10|20061.46|19941.46|20053.8|19933.8|20061.46|19941.46|20053.33|19933.33|10
1632072560000|2021-09-19 17:29:20|20054.58|19934.58|20052.58|19932.58|20055.45|19935.45|20052.58|19932.58|10
1632072570000|2021-09-19 17:29:30|20051.58|19931.58|20046.89|19926.89|20052.05|19932.05|20046.89|19926.89|10
1632072580000|2021-09-19 17:29:40|20046.54|19926.54|20048.54|19928.54|20048.73|19928.73|20046.54|19926.54|10
1632072590000|2021-09-19 17:29:50|20047.89|19927.89|20046.7|19926.7|20047.89|19927.89|20045.52|19925.52|10
1632072600000|2021-09-19 17:30:00|20046.92|19926.92|20052.92|19932.92|20052.92|19932.92|20046.71|19926.71|10
1632072610000|2021-09-19 17:30:10|20053.15|19933.15|20052.17|19932.17|20055.07|19935.07|20052.17|19932.17|10
1632072620000|2021-09-19 17:30:20|20050.29|19930.29|20048.24|19928.24|20050.29|19930.29|20047.64|19927.64|10
1632072630000|2021-09-19 17:30:30|20048.2|19928.2|20048.99|19928.99|20049.04|19929.04|20048.12|19928.12|10
1632072640000|2021-09-19 17:30:40|20049.2|19929.2|20048.08|19928.08|20049.29|19929.29|20047.84|19927.84|10
1632072650000|2021-09-19 17:30:50|20047.35|19927.35|20045.1|19925.1|20047.35|19927.35|20045.1|19925.1|10
1632072660000|2021-09-19 17:31:00|20044.68|19924.68|20042.55|19922.55|20045.41|19925.41|20042.55|19922.55|10
1632072670000|2021-09-19 17:31:10|20041.18|19921.18|20037.63|19917.63|20041.18|19921.18|20037.63|19917.63|8
1632072680000|2021-09-19 17:31:20|20038.22|19918.22|20036.88|19916.88|20039.1|19919.1|20036.88|19916.88|10
1632072690000|2021-09-19 17:31:30|20036.32|19916.32|20032.26|19912.26|20036.32|19916.32|20032.22|19912.22|10
1632072700000|2021-09-19 17:31:40|20032.05|19912.05|20031.4|19911.4|20032.05|19912.05|20030.96|19910.96|10
1632072710000|2021-09-19 17:31:50|20031.16|19911.16|20029.72|19909.72|20031.17|19911.17|20029.72|19909.72|10
1632072720000|2021-09-19 17:32:00|20027.2|19907.2|20025.26|19905.26|20027.2|19907.2|20025.23|19905.23|10
1632072730000|2021-09-19 17:32:10|20024.34|19904.34|20015.73|19895.73|20024.34|19904.34|20015.73|19895.73|10
1632072740000|2021-09-19 17:32:20|20015.55|19895.55|20010.51|19890.51|20015.55|19895.55|20010.51|19890.51|10
1632072750000|2021-09-19 17:32:30|20009.82|19889.82|20007.7|19887.7|20009.82|19889.82|20006.58|19886.58|10
1632072760000|2021-09-19 17:32:40|20008.11|19888.11|20005.52|19885.52|20008.11|19888.11|20005.52|19885.52|10
1632072770000|2021-09-19 17:32:50|20003.45|19883.45|19996.96|19876.96|20003.45|19883.45|19996.96|19876.96|10
1632072780000|2021-09-19 17:33:00|19997.76|19877.76|19997.39|19877.39|19998.07|19878.07|19997.39|19877.39|10
1632072790000|2021-09-19 17:33:10|19997.69|19877.69|19998.75|19878.75|19999.07|19879.07|19997.67|19877.67|10
1632072800000|2021-09-19 17:33:20|19998.62|19878.62|20001.82|19881.82|20001.82|19881.82|19998.62|19878.62|10
1632072810000|2021-09-19 17:33:30|20002.26|19882.26|20004.42|19884.42|20004.42|19884.42|20002.26|19882.26|10
1632072820000|2021-09-19 17:33:40|20004.47|19884.47|20007.67|19887.67|20007.67|19887.67|20004.47|19884.47|9
1632072830000|2021-09-19 17:33:50|20007.6|19887.6|20008.16|19888.16|20008.16|19888.16|20007.6|19887.6|9
1632072840000|2021-09-19 17:34:00|20008.56|19888.56|20008.44|19888.44|20009.86|19889.86|20008.44|19888.44|9
1632072850000|2021-09-19 17:34:10|20007.97|19887.97|20005.91|19885.91|20007.97|19887.97|20005.3|19885.3|10
1632072860000|2021-09-19 17:34:20|20005.68|19885.68|20004|19884|20005.68|19885.68|20004|19884|9
1632072870000|2021-09-19 17:34:30|20004.05|19884.05|20004.18|19884.18|20004.28|19884.28|20003.42|19883.42|10
1632072880000|2021-09-19 17:34:40|20003.24|19883.24|20003.86|19883.86|20004.39|19884.39|20003.24|19883.24|10
1632072890000|2021-09-19 17:34:50|20003.77|19883.77|20006.29|19886.29|20006.29|19886.29|20003.77|19883.77|10
1632072900000|2021-09-19 17:35:00|20006.88|19886.88|20006.35|19886.35|20006.93|19886.93|20006.2|19886.2|10
1632072910000|2021-09-19 17:35:10|20007.23|19887.23|20009.99|19889.99|20009.99|19889.99|20007.23|19887.23|9
1632072920000|2021-09-19 17:35:20|20009.93|19889.93|20010.82|19890.82|20011.12|19891.12|20009.55|19889.55|10
1632072930000|2021-09-19 17:35:30|20010.86|19890.86|20011.2|19891.2|20011.2|19891.2|20010.48|19890.48|9
1632072940000|2021-09-19 17:35:40|20011.17|19891.17|20012.55|19892.55|20013.4|19893.4|20011.15|19891.15|10
1632072950000|2021-09-19 17:35:50|20012.33|19892.33|20014.45|19894.45|20014.45|19894.45|20012.33|19892.33|9
1632072960000|2021-09-19 17:36:00|20014.4|19894.4|20022.5|19902.5|20022.5|19902.5|20014.4|19894.4|10
1632072970000|2021-09-19 17:36:10|20022.71|19902.71|20023.13|19903.13|20023.13|19903.13|20021.94|19901.94|10
1632072980000|2021-09-19 17:36:20|20022.9|19902.9|20023.16|19903.16|20024.44|19904.44|20022.87|19902.87|9
1632072990000|2021-09-19 17:36:30|20022.45|19902.45|20022.08|19902.08|20022.6|19902.6|20021.26|19901.26|9
1632073000000|2021-09-19 17:36:40|20022.09|19902.09|20022.2|19902.2|20022.64|19902.64|20021.95|19901.95|10
1632073010000|2021-09-19 17:36:50|20021.51|19901.51|20021.71|19901.71|20021.83|19901.83|20020.57|19900.57|9
1632073020000|2021-09-19 17:37:00|20022.12|19902.12|20022.06|19902.06|20022.75|19902.75|20022.06|19902.06|9
1632073030000|2021-09-19 17:37:10|20022.11|19902.11|20020.72|19900.72|20022.11|19902.11|20020.47|19900.47|10
1632073040000|2021-09-19 17:37:20|20020.34|19900.34|20020.06|19900.06|20020.34|19900.34|20018.79|19898.79|10
1632073050000|2021-09-19 17:37:30|20019.84|19899.84|20018.02|19898.02|20019.84|19899.84|20017.88|19897.88|9
1632073060000|2021-09-19 17:37:40|20016.81|19896.81|20014.77|19894.77|20016.81|19896.81|20014.77|19894.77|9
1632073070000|2021-09-19 17:37:50|20014.58|19894.58|20013.52|19893.52|20014.6|19894.6|20013.52|19893.52|8
1632073080000|2021-09-19 17:38:00|20013.53|19893.53|20017.37|19897.37|20017.56|19897.56|20013.53|19893.53|10
1632073090000|2021-09-19 17:38:10|20017.46|19897.46|20019.04|19899.04|20019.04|19899.04|20017.46|19897.46|10
1632073100000|2021-09-19 17:38:20|20020.58|19900.58|20021.67|19901.67|20021.67|19901.67|20020.58|19900.58|9
1632073110000|2021-09-19 17:38:30|20021.71|19901.71|20022.1|19902.1|20022.1|19902.1|20021.57|19901.57|10
1632073120000|2021-09-19 17:38:40|20022.37|19902.37|20021.12|19901.12|20022.37|19902.37|20020.99|19900.99|10
1632073130000|2021-09-19 17:38:50|20021.31|19901.31|20019.97|19899.97|20021.31|19901.31|20019.97|19899.97|10
1632073140000|2021-09-19 17:39:00|20020.08|19900.08|20018.68|19898.68|20020.08|19900.08|20018.68|19898.68|10
1632073150000|2021-09-19 17:39:10|20018.79|19898.79|20018.06|19898.06|20018.8|19898.8|20018.04|19898.04|10
1632073160000|2021-09-19 17:39:20|20018.21|19898.21|20020.25|19900.25|20020.97|19900.97|20018.21|19898.21|10
1632073170000|2021-09-19 17:39:30|20019.98|19899.98|20016.86|19896.86|20019.99|19899.99|20016.86|19896.86|10
1632073180000|2021-09-19 17:39:40|20015.53|19895.53|20014.75|19894.75|20015.58|19895.58|20013.94|19893.94|10
1632073190000|2021-09-19 17:39:50|20014.5|19894.5|20011.71|19891.71|20014.66|19894.66|20011.71|19891.71|9
1632073200000|2021-09-19 17:40:00|20010.61|19890.61|20008.32|19888.32|20010.61|19890.61|20008.11|19888.11|10
1632073210000|2021-09-19 17:40:10|20008.36|19888.36|20010.11|19890.11|20010.11|19890.11|20008.36|19888.36|10
1632073220000|2021-09-19 17:40:20|20010.23|19890.23|20008.23|19888.23|20011.08|19891.08|20008.23|19888.23|10
1632073230000|2021-09-19 17:40:30|20008.3|19888.3|20008.58|19888.58|20008.7|19888.7|20008.05|19888.05|10
1632073240000|2021-09-19 17:40:40|20008.32|19888.32|20003.76|19883.76|20008.84|19888.84|20003.76|19883.76|10
1632073250000|2021-09-19 17:40:50|20002.3|19882.3|20001.74|19881.74|20002.3|19882.3|19998.72|19878.72|10
1632073260000|2021-09-19 17:41:00|20001.71|19881.71|20001.14|19881.14|20001.71|19881.71|20001.07|19881.07|10
1632073270000|2021-09-19 17:41:10|20000.87|19880.87|20003.6|19883.6|20003.97|19883.97|20000.87|19880.87|10
1632073280000|2021-09-19 17:41:20|20003.69|19883.69|20005.02|19885.02|20005.02|19885.02|20003.69|19883.69|9
1632073290000|2021-09-19 17:41:30|20004.77|19884.77|20004.53|19884.53|20004.89|19884.89|20004.14|19884.14|10
1632073300000|2021-09-19 17:41:40|20004.58|19884.58|20005.94|19885.94|20005.94|19885.94|20003.9|19883.9|9
1632073310000|2021-09-19 17:41:50|20006.05|19886.05|20005.58|19885.58|20006.3|19886.3|20005.53|19885.53|10
1632073320000|2021-09-19 17:42:00|20005.48|19885.48|20003.81|19883.81|20005.48|19885.48|20003.68|19883.68|10
1632073330000|2021-09-19 17:42:10|20003.57|19883.57|20002.55|19882.55|20003.57|19883.57|20002.49|19882.49|9
1632073340000|2021-09-19 17:42:20|20002.36|19882.36|20001.41|19881.41|20003.14|19883.14|20001.41|19881.41|10
1632073350000|2021-09-19 17:42:30|20001.21|19881.21|20001.32|19881.32|20001.49|19881.49|20000.95|19880.95|10
1632073360000|2021-09-19 17:42:40|20001.66|19881.66|19999.82|19879.82|20001.66|19881.66|19999.82|19879.82|9
1632073370000|2021-09-19 17:42:50|19998.71|19878.71|19996.54|19876.54|19998.71|19878.71|19995.69|19875.69|10
1632073380000|2021-09-19 17:43:00|19996.75|19876.75|19997.26|19877.26|19997.26|19877.26|19996.38|19876.38|9
1632073390000|2021-09-19 17:43:10|19997|19877|19996.27|19876.27|19997|19877|19995.56|19875.56|10
1632073400000|2021-09-19 17:43:20|19996.15|19876.15|19994.07|19874.07|19996.15|19876.15|19994.01|19874.01|10
1632073410000|2021-09-19 17:43:30|19993.83|19873.83|19993.55|19873.55|19993.86|19873.86|19993.39|19873.39|10
1632073420000|2021-09-19 17:43:40|19993.08|19873.08|19993.78|19873.78|19993.78|19873.78|19993.05|19873.05|10
1632073430000|2021-09-19 17:43:50|19994.31|19874.31|19995.2|19875.2|19995.2|19875.2|19993.73|19873.73|8
1632073440000|2021-09-19 17:44:00|19995.29|19875.29|19995.38|19875.38|19995.65|19875.65|19994.95|19874.95|10
1632073450000|2021-09-19 17:44:10|19995.41|19875.41|19992.56|19872.56|19995.51|19875.51|19992.56|19872.56|10
1632073460000|2021-09-19 17:44:20|19992.21|19872.21|19984.78|19864.78|19992.3|19872.3|19984.78|19864.78|9
1632073470000|2021-09-19 17:44:30|19984.63|19864.63|19983.55|19863.55|19984.63|19864.63|19983.55|19863.55|10
1632073480000|2021-09-19 17:44:40|19981.82|19861.82|19973.64|19853.64|19981.82|19861.82|19973.35|19853.35|10
1632073490000|2021-09-19 17:44:50|19973.69|19853.69|19969.24|19849.24|19973.7|19853.7|19968.37|19848.37|10
1632073500000|2021-09-19 17:45:00|19969.39|19849.39|19968.92|19848.92|19969.64|19849.64|19968.54|19848.54|10
1632073510000|2021-09-19 17:45:10|19968.86|19848.86|19968.45|19848.45|19970.56|19850.56|19968.45|19848.45|10
1632073520000|2021-09-19 17:45:20|19968.86|19848.86|19971.37|19851.37|19971.37|19851.37|19968.53|19848.53|10
1632073530000|2021-09-19 17:45:30|19971.9|19851.9|19973|19853|19973|19853|19971.2|19851.2|9
1632073540000|2021-09-19 17:45:40|19972.56|19852.56|19971.22|19851.22|19972.56|19852.56|19971.1|19851.1|9
1632073550000|2021-09-19 17:45:50|19971.2|19851.2|19971.17|19851.17|19971.32|19851.32|19970.27|19850.27|10
1632073560000|2021-09-19 17:46:00|19971.37|19851.37|19971.37|19851.37|19971.94|19851.94|19970.93|19850.93|9
1632073570000|2021-09-19 17:46:10|19971.48|19851.48|19972.06|19852.06|19972.32|19852.32|19971.2|19851.2|10
1632073580000|2021-09-19 17:46:20|19972.09|19852.09|19975.21|19855.21|19976.93|19856.93|19972.09|19852.09|10
1632073590000|2021-09-19 17:46:30|19974.79|19854.79|19972.24|19852.24|19974.79|19854.79|19971.13|19851.13|9
1632073600000|2021-09-19 17:46:40|19972.08|19852.08|19971.29|19851.29|19972.11|19852.11|19970.35|19850.35|9
1632073610000|2021-09-19 17:46:50|19971.35|19851.35|19971.03|19851.03|19972.28|19852.28|19971.03|19851.03|10
1632073620000|2021-09-19 17:47:00|19970.99|19850.99|19972.07|19852.07|19972.21|19852.21|19970.64|19850.64|10
1632073630000|2021-09-19 17:47:10|19973.3|19853.3|19976.97|19856.97|19976.97|19856.97|19973.3|19853.3|9
1632073640000|2021-09-19 17:47:20|19976.7|19856.7|19977.09|19857.09|19977.09|19857.09|19975.77|19855.77|10
1632073650000|2021-09-19 17:47:30|19977.48|19857.48|19979.81|19859.81|19979.81|19859.81|19976.96|19856.96|10
1632073660000|2021-09-19 17:47:40|19979.22|19859.22|19982.78|19862.78|19982.78|19862.78|19979.22|19859.22|10
1632073670000|2021-09-19 17:47:50|19982.81|19862.81|19983.87|19863.87|19983.87|19863.87|19982.81|19862.81|8
1632073680000|2021-09-19 17:48:00|19983.74|19863.74|19984.03|19864.03|19984.32|19864.32|19983.58|19863.58|10
1632073690000|2021-09-19 17:48:10|19984.18|19864.18|19980.53|19860.53|19984.18|19864.18|19980.44|19860.44|10
1632073700000|2021-09-19 17:48:20|19980.58|19860.58|19981.19|19861.19|19981.19|19861.19|19979.78|19859.78|10
1632073710000|2021-09-19 17:48:30|19979.71|19859.71|19979.75|19859.75|19980.41|19860.41|19979.71|19859.71|9
1632073720000|2021-09-19 17:48:40|19981.11|19861.11|19979.64|19859.64|19981.37|19861.37|19979.64|19859.64|10
1632073730000|2021-09-19 17:48:50|19979.61|19859.61|19978.74|19858.74|19979.88|19859.88|19978.74|19858.74|9
1632073740000|2021-09-19 17:49:00|19978.56|19858.56|19976.83|19856.83|19978.68|19858.68|19976.7|19856.7|10
1632073750000|2021-09-19 17:49:10|19976.84|19856.84|19974.96|19854.96|19976.88|19856.88|19974.96|19854.96|10
1632073760000|2021-09-19 17:49:20|19975.32|19855.32|19974.64|19854.64|19975.32|19855.32|19974.19|19854.19|10
1632073770000|2021-09-19 17:49:30|19974.74|19854.74|19974.31|19854.31|19975.42|19855.42|19974.21|19854.21|9
1632073780000|2021-09-19 17:49:40|19976|19856|19974.29|19854.29|19976|19856|19974.29|19854.29|10
1632073790000|2021-09-19 17:49:50|19973.93|19853.93|19972.67|19852.67|19974.03|19854.03|19972.67|19852.67|8
1632073800000|2021-09-19 17:50:00|19971.48|19851.48|19969.05|19849.05|19971.48|19851.48|19969.05|19849.05|10
1632073810000|2021-09-19 17:50:10|19969.18|19849.18|19967.77|19847.77|19969.26|19849.26|19967.77|19847.77|10
1632073820000|2021-09-19 17:50:20|19967.79|19847.79|19965.2|19845.2|19967.79|19847.79|19965.05|19845.05|10
1632073830000|2021-09-19 17:50:30|19965.04|19845.04|19962.59|19842.59|19965.35|19845.35|19962.59|19842.59|10
1632073840000|2021-09-19 17:50:40|19962.33|19842.33|19961.24|19841.24|19962.33|19842.33|19961.24|19841.24|8
1632073850000|2021-09-19 17:50:50|19961.22|19841.22|19960.55|19840.55|19961.95|19841.95|19960.55|19840.55|9
1632073860000|2021-09-19 17:51:00|19960.22|19840.22|19956.11|19836.11|19960.22|19840.22|19955.86|19835.86|10
1632073870000|2021-09-19 17:51:10|19955.31|19835.31|19953.33|19833.33|19955.6|19835.6|19953.33|19833.33|10
1632073880000|2021-09-19 17:51:20|19953.43|19833.43|19954.69|19834.69|19955.04|19835.04|19953.2|19833.2|10
1632073890000|2021-09-19 17:51:30|19954.86|19834.86|19956.49|19836.49|19956.49|19836.49|19954.86|19834.86|10
1632073900000|2021-09-19 17:51:40|19956.75|19836.75|19955|19835|19957.2|19837.2|19955|19835|10
1632073910000|2021-09-19 17:51:50|19954.45|19834.45|19953.85|19833.85|19954.45|19834.45|19953.58|19833.58|9
1632073920000|2021-09-19 17:52:00|19953.87|19833.87|19954.4|19834.4|19954.4|19834.4|19953.06|19833.06|9
1632073930000|2021-09-19 17:52:10|19954.78|19834.78|19956.81|19836.81|19956.85|19836.85|19954.78|19834.78|10
1632073940000|2021-09-19 17:52:20|19956.59|19836.59|19958.57|19838.57|19959.28|19839.28|19956.59|19836.59|10
1632073950000|2021-09-19 17:52:30|19960.1|19840.1|19962.87|19842.87|19962.87|19842.87|19960.1|19840.1|10
1632073960000|2021-09-19 17:52:40|19963.41|19843.41|19961.1|19841.1|19963.41|19843.41|19961.1|19841.1|10
1632073970000|2021-09-19 17:52:50|19960.94|19840.94|19960.05|19840.05|19960.94|19840.94|19960.05|19840.05|8
1632073980000|2021-09-19 17:53:00|19960.53|19840.53|19961.27|19841.27|19961.27|19841.27|19960.07|19840.07|9
1632073990000|2021-09-19 17:53:10|19961.94|19841.94|19961.81|19841.81|19962.18|19842.18|19961.62|19841.62|9
1632074000000|2021-09-19 17:53:20|19961.92|19841.92|19962.16|19842.16|19962.51|19842.51|19961.71|19841.71|10
1632074010000|2021-09-19 17:53:30|19962.36|19842.36|19964.42|19844.42|19964.57|19844.57|19962.36|19842.36|10
1632074020000|2021-09-19 17:53:40|19964.46|19844.46|19964.16|19844.16|19964.46|19844.46|19963.95|19843.95|10
1632074030000|2021-09-19 17:53:50|19964.04|19844.04|19966.22|19846.22|19966.3|19846.3|19964.04|19844.04|10
1632074040000|2021-09-19 17:54:00|19967.41|19847.41|19968.31|19848.31|19968.72|19848.72|19967.37|19847.37|10
1632074050000|2021-09-19 17:54:10|19968.52|19848.52|19967.11|19847.11|19969.33|19849.33|19966.95|19846.95|9
1632074060000|2021-09-19 17:54:20|19966.85|19846.85|19969.46|19849.46|19969.58|19849.58|19966.85|19846.85|9
1632074070000|2021-09-19 17:54:30|19970.22|19850.22|19970.31|19850.31|19970.33|19850.33|19969.79|19849.79|10
1632074080000|2021-09-19 17:54:40|19971.33|19851.33|19971.73|19851.73|19971.93|19851.93|19970.87|19850.87|10
1632074090000|2021-09-19 17:54:50|19971.91|19851.91|19973.01|19853.01|19973.01|19853.01|19971.91|19851.91|8
1632074100000|2021-09-19 17:55:00|19973.49|19853.49|19975.35|19855.35|19975.56|19855.56|19973.49|19853.49|7
1632074110000|2021-09-19 17:55:10|19975.34|19855.34|19976.04|19856.04|19976.04|19856.04|19975.34|19855.34|10
1632074120000|2021-09-19 17:55:20|19976.33|19856.33|19979.52|19859.52|19979.52|19859.52|19976.31|19856.31|10
1632074130000|2021-09-19 17:55:30|19980.01|19860.01|19984.12|19864.12|19984.12|19864.12|19980.01|19860.01|10
1632074140000|2021-09-19 17:55:40|19983.51|19863.51|19989.11|19869.11|19989.11|19869.11|19983.51|19863.51|10
1632074150000|2021-09-19 17:55:50|19991.01|19871.01|20000|19880|20000|19880|19991.01|19871.01|10
1632074160000|2021-09-19 17:56:00|20000.44|19880.44|20003.41|19883.41|20003.41|19883.41|19999.96|19879.96|10
1632074170000|2021-09-19 17:56:10|20003.31|19883.31|20004.8|19884.8|20006.11|19886.11|20003.31|19883.31|10
1632074180000|2021-09-19 17:56:20|20004.61|19884.61|20006.27|19886.27|20006.27|19886.27|20004.61|19884.61|8
1632074190000|2021-09-19 17:56:30|20005.84|19885.84|20006.06|19886.06|20006.64|19886.64|20005.84|19885.84|10
1632074200000|2021-09-19 17:56:40|20005.91|19885.91|20008.2|19888.2|20008.2|19888.2|20005.91|19885.91|10
1632074210000|2021-09-19 17:56:50|20008.26|19888.26|20009.47|19889.47|20009.47|19889.47|20008.26|19888.26|9
1632074220000|2021-09-19 17:57:00|20009.79|19889.79|20013.31|19893.31|20014.75|19894.75|20009.79|19889.79|10
1632074230000|2021-09-19 17:57:10|20012.64|19892.64|20015.02|19895.02|20015.02|19895.02|20012.05|19892.05|10
1632074240000|2021-09-19 17:57:20|20014.93|19894.93|20016.49|19896.49|20016.49|19896.49|20014.93|19894.93|8
1632074250000|2021-09-19 17:57:30|20016.1|19896.1|20017.68|19897.68|20017.68|19897.68|20016.1|19896.1|10
1632074260000|2021-09-19 17:57:40|20017.83|19897.83|20015.11|19895.11|20017.83|19897.83|20015.11|19895.11|10
1632074270000|2021-09-19 17:57:50|20015.29|19895.29|20015.14|19895.14|20015.29|19895.29|20014.23|19894.23|9
1632074280000|2021-09-19 17:58:00|20014.89|19894.89|20016.02|19896.02|20016.2|19896.2|20014.89|19894.89|10
1632074290000|2021-09-19 17:58:10|20015.42|19895.42|20013.96|19893.96|20015.42|19895.42|20013.96|19893.96|8
1632074300000|2021-09-19 17:58:20|20013.67|19893.67|20011.86|19891.86|20013.67|19893.67|20011.33|19891.33|10
1632074310000|2021-09-19 17:58:30|20012.37|19892.37|20012.77|19892.77|20013.35|19893.35|20012.37|19892.37|10
1632074320000|2021-09-19 17:58:40|20012.76|19892.76|20012.9|19892.9|20013.03|19893.03|20012.38|19892.38|10
1632074330000|2021-09-19 17:58:50|20013.09|19893.09|20009.65|19889.65|20013.09|19893.09|20009.65|19889.65|9
1632074340000|2021-09-19 17:59:00|20009.62|19889.62|20005.58|19885.58|20009.62|19889.62|20005.58|19885.58|10
1632074350000|2021-09-19 17:59:10|20005.74|19885.74|20005.68|19885.68|20006.57|19886.57|20005.37|19885.37|10
1632074360000|2021-09-19 17:59:20|20006.05|19886.05|20007|19887|20007.6|19887.6|20006.05|19886.05|9
1632074370000|2021-09-19 17:59:30|20006.83|19886.83|20007.11|19887.11|20007.34|19887.34|20006.83|19886.83|9
1632074380000|2021-09-19 17:59:40|20007.02|19887.02|20007.84|19887.84|20008.18|19888.18|20006.94|19886.94|9
1632074390000|2021-09-19 17:59:50|20007.98|19887.98|20013.31|19893.31|20013.31|19893.31|20007.98|19887.98|10
1632074400000|2021-09-19 18:00:00|20013.3|19893.3|20010|19890|20013.36|19893.36|20010|19890|9
1632074410000|2021-09-19 18:00:10|20009.76|19889.76|20007.46|19887.46|20009.8|19889.8|20007.05|19887.05|10
1632074420000|2021-09-19 18:00:20|20007.1|19887.1|20002.76|19882.76|20007.1|19887.1|20002.76|19882.76|10
1632074430000|2021-09-19 18:00:30|20001.61|19881.61|19997.93|19877.93|20001.61|19881.61|19997.93|19877.93|9
1632074440000|2021-09-19 18:00:40|19998|19878|19996.29|19876.29|19998|19878|19996.29|19876.29|9
1632074450000|2021-09-19 18:00:50|19996.18|19876.18|19997.1|19877.1|19997.42|19877.42|19996.18|19876.18|9
1632074460000|2021-09-19 18:01:00|19996.1|19876.1|19997.1|19877.1|19997.47|19877.47|19995.08|19875.08|10
1632074470000|2021-09-19 18:01:10|19996.86|19876.86|19999.21|19879.21|19999.21|19879.21|19996.86|19876.86|10
1632074480000|2021-09-19 18:01:20|19999.24|19879.24|20000.8|19880.8|20002.07|19882.07|19999.24|19879.24|10
1632074490000|2021-09-19 18:01:30|20000.88|19880.88|20003.2|19883.2|20003.2|19883.2|20000.88|19880.88|10
1632074500000|2021-09-19 18:01:40|20003.42|19883.42|20010.16|19890.16|20010.16|19890.16|20003.42|19883.42|10
1632074510000|2021-09-19 18:01:50|20010.29|19890.29|20013.48|19893.48|20013.48|19893.48|20010.29|19890.29|10
1632074520000|2021-09-19 18:02:00|20013.82|19893.82|20017.65|19897.65|20017.65|19897.65|20013.57|19893.57|9
1632074530000|2021-09-19 18:02:10|20018.83|19898.83|20022.19|19902.19|20022.48|19902.48|20018.83|19898.83|10
1632074540000|2021-09-19 18:02:20|20022.11|19902.11|20021.16|19901.16|20022.11|19902.11|20020.85|19900.85|9
1632074550000|2021-09-19 18:02:30|20020.89|19900.89|20022.88|19902.88|20022.88|19902.88|20020.89|19900.89|10
1632074560000|2021-09-19 18:02:40|20022.84|19902.84|20026.54|19906.54|20026.54|19906.54|20022.74|19902.74|10
1632074570000|2021-09-19 18:02:50|20026.12|19906.12|20025.37|19905.37|20026.12|19906.12|20025.22|19905.22|10
1632074580000|2021-09-19 18:03:00|20025.07|19905.07|20025.1|19905.1|20026.71|19906.71|20024.54|19904.54|10
1632074590000|2021-09-19 18:03:10|20024.7|19904.7|20023.67|19903.67|20024.7|19904.7|20022.81|19902.81|10
1632074600000|2021-09-19 18:03:20|20023.57|19903.57|20020.51|19900.51|20023.57|19903.57|20020.51|19900.51|10
1632074610000|2021-09-19 18:03:30|20020.4|19900.4|20016.13|19896.13|20020.4|19900.4|20016.13|19896.13|10
1632074620000|2021-09-19 18:03:40|20015.77|19895.77|20010.62|19890.62|20015.77|19895.77|20010.45|19890.45|10
1632074630000|2021-09-19 18:03:50|20010.52|19890.52|20007.32|19887.32|20010.52|19890.52|20007.11|19887.11|10
1632074640000|2021-09-19 18:04:00|20007.44|19887.44|20005.25|19885.25|20008|19888|20005.25|19885.25|10
1632074650000|2021-09-19 18:04:10|20005.11|19885.11|20004.99|19884.99|20005.92|19885.92|20004.99|19884.99|10
1632074660000|2021-09-19 18:04:20|20004.86|19884.86|20001.42|19881.42|20005.05|19885.05|20001.42|19881.42|10
1632074670000|2021-09-19 18:04:30|20001.44|19881.44|19999.91|19879.91|20001.44|19881.44|19999.91|19879.91|9
1632074680000|2021-09-19 18:04:40|19999.77|19879.77|19999.27|19879.27|20000.8|19880.8|19999.27|19879.27|10
1632074690000|2021-09-19 18:04:50|19999.31|19879.31|19997.87|19877.87|19999.31|19879.31|19997.63|19877.63|10
1632074700000|2021-09-19 18:05:00|19998.04|19878.04|19998.54|19878.54|19998.54|19878.54|19997.18|19877.18|10
1632074710000|2021-09-19 18:05:10|19998.21|19878.21|19997.43|19877.43|19999.2|19879.2|19997.43|19877.43|10
1632074720000|2021-09-19 18:05:20|19996.99|19876.99|19992.58|19872.58|19996.99|19876.99|19992.58|19872.58|10
1632074730000|2021-09-19 18:05:30|19992.47|19872.47|19990.4|19870.4|19992.47|19872.47|19989.88|19869.88|10
1632074740000|2021-09-19 18:05:40|19989.8|19869.8|19989.35|19869.35|19989.8|19869.8|19988.77|19868.77|10
1632074750000|2021-09-19 18:05:50|19989.31|19869.31|19991.15|19871.15|19991.15|19871.15|19989.31|19869.31|10
1632074760000|2021-09-19 18:06:00|19990.67|19870.67|19991.82|19871.82|19992.22|19872.22|19990.67|19870.67|10
1632074770000|2021-09-19 18:06:10|19991.58|19871.58|19991.87|19871.87|19993.05|19873.05|19991|19871|10
1632074780000|2021-09-19 18:06:20|19991.9|19871.9|19992.28|19872.28|19992.29|19872.29|19991.38|19871.38|9
1632074790000|2021-09-19 18:06:30|19992.24|19872.24|19997.48|19877.48|19997.53|19877.53|19992.24|19872.24|10
1632074800000|2021-09-19 18:06:40|19997.25|19877.25|19999.56|19879.56|19999.84|19879.84|19997.25|19877.25|10
1632074810000|2021-09-19 18:06:50|19999.81|19879.81|20002.41|19882.41|20002.65|19882.65|19999.81|19879.81|10
1632074820000|2021-09-19 18:07:00|20002.64|19882.64|20009.06|19889.06|20009.08|19889.08|20002.64|19882.64|10
1632074830000|2021-09-19 18:07:10|20009.15|19889.15|20011.6|19891.6|20011.6|19891.6|20009.15|19889.15|10
1632074840000|2021-09-19 18:07:20|20012.14|19892.14|20013.8|19893.8|20013.8|19893.8|20012.14|19892.14|9
1632074850000|2021-09-19 18:07:30|20014.25|19894.25|20017.41|19897.41|20017.41|19897.41|20013.88|19893.88|9
1632074860000|2021-09-19 18:07:40|20016.28|19896.28|20015.57|19895.57|20016.77|19896.77|20015.3|19895.3|10
1632074870000|2021-09-19 18:07:50|20015.39|19895.39|20017.89|19897.89|20018.02|19898.02|20015.23|19895.23|10
1632074880000|2021-09-19 18:08:00|20018.31|19898.31|20019.03|19899.03|20019.03|19899.03|20018.31|19898.31|10
1632074890000|2021-09-19 18:08:10|20019.18|19899.18|20019.14|19899.14|20019.95|19899.95|20018.83|19898.83|10
1632074900000|2021-09-19 18:08:20|20019.89|19899.89|20019.36|19899.36|20019.89|19899.89|20018.87|19898.87|9
1632074910000|2021-09-19 18:08:30|20019.18|19899.18|20018.7|19898.7|20019.18|19899.18|20018.21|19898.21|10
1632074920000|2021-09-19 18:08:40|20018.57|19898.57|20019.3|19899.3|20020.08|19900.08|20018.57|19898.57|9
1632074930000|2021-09-19 18:08:50|20018.66|19898.66|20019.48|19899.48|20019.48|19899.48|20018.49|19898.49|9
1632074940000|2021-09-19 18:09:00|20020.63|19900.63|20020.99|19900.99|20020.99|19900.99|20020.01|19900.01|9
1632074950000|2021-09-19 18:09:10|20021.15|19901.15|20023.95|19903.95|20024.02|19904.02|20021.15|19901.15|9
1632074960000|2021-09-19 18:09:20|20024.05|19904.05|20024.2|19904.2|20024.24|19904.24|20023.42|19903.42|10
1632074970000|2021-09-19 18:09:30|20024.9|19904.9|20023.77|19903.77|20024.9|19904.9|20023.5|19903.5|9
1632074980000|2021-09-19 18:09:40|20023.83|19903.83|20026.03|19906.03|20026.03|19906.03|20023.83|19903.83|9
1632074990000|2021-09-19 18:09:50|20027.81|19907.81|20030.74|19910.74|20030.74|19910.74|20027.81|19907.81|10
1632075000000|2021-09-19 18:10:00|20030.79|19910.79|20033.8|19913.8|20033.8|19913.8|20030.79|19910.79|10
1632075010000|2021-09-19 18:10:10|20034.18|19914.18|20031.64|19911.64|20034.18|19914.18|20031.64|19911.64|10
1632075020000|2021-09-19 18:10:20|20031.6|19911.6|20030.97|19910.97|20031.6|19911.6|20030.41|19910.41|9
1632075030000|2021-09-19 18:10:30|20030.73|19910.73|20032.11|19912.11|20032.11|19912.11|20030.73|19910.73|10
1632075040000|2021-09-19 18:10:40|20032.09|19912.09|20031.98|19911.98|20032.32|19912.32|20031.61|19911.61|10
1632075050000|2021-09-19 18:10:50|20032.7|19912.7|20037.35|19917.35|20037.35|19917.35|20032.7|19912.7|10
1632075060000|2021-09-19 18:11:00|20036.93|19916.93|20037.65|19917.65|20037.9|19917.9|20036.78|19916.78|10
1632075070000|2021-09-19 18:11:10|20037.57|19917.57|20040.12|19920.12|20040.12|19920.12|20037.57|19917.57|10
1632075080000|2021-09-19 18:11:20|20039.59|19919.59|20038.55|19918.55|20039.99|19919.99|20038.55|19918.55|10
1632075090000|2021-09-19 18:11:30|20038.24|19918.24|20037.24|19917.24|20038.24|19918.24|20036.69|19916.69|9
1632075100000|2021-09-19 18:11:40|20036.99|19916.99|20034.2|19914.2|20036.99|19916.99|20034.12|19914.12|10
1632075110000|2021-09-19 18:11:50|20034.03|19914.03|20035.91|19915.91|20035.91|19915.91|20033.91|19913.91|9
1632075120000|2021-09-19 18:12:00|20035.46|19915.46|20032.15|19912.15|20035.46|19915.46|20031.81|19911.81|9
1632075130000|2021-09-19 18:12:10|20032.24|19912.24|20031.38|19911.38|20032.41|19912.41|20031.3|19911.3|10
1632075140000|2021-09-19 18:12:20|20031.77|19911.77|20032.14|19912.14|20032.94|19912.94|20031.61|19911.61|8
1632075150000|2021-09-19 18:12:30|20032.17|19912.17|20031.81|19911.81|20032.17|19912.17|20031.47|19911.47|10
1632075160000|2021-09-19 18:12:40|20032.14|19912.14|20032.19|19912.19|20032.98|19912.98|20032.14|19912.14|10
1632075170000|2021-09-19 18:12:50|20032.5|19912.5|20032.88|19912.88|20032.88|19912.88|20031.32|19911.32|10
1632075180000|2021-09-19 18:13:00|20032.94|19912.94|20035.93|19915.93|20035.93|19915.93|20032.94|19912.94|9
1632075190000|2021-09-19 18:13:10|20036.74|19916.74|20040.72|19920.72|20040.72|19920.72|20036.74|19916.74|10
1632075200000|2021-09-19 18:13:20|20042.15|19922.15|20041.28|19921.28|20042.15|19922.15|20041.11|19921.11|9
1632075210000|2021-09-19 18:13:30|20041.37|19921.37|20040.48|19920.48|20041.37|19921.37|20040.01|19920.01|8
1632075220000|2021-09-19 18:13:40|20040.38|19920.38|20039.41|19919.41|20040.38|19920.38|20038.87|19918.87|10
1632075230000|2021-09-19 18:13:50|20039.7|19919.7|20039.09|19919.09|20040.29|19920.29|20039.09|19919.09|10
1632075240000|2021-09-19 18:14:00|20039.07|19919.07|20038.89|19918.89|20039.31|19919.31|20038.89|19918.89|10
1632075250000|2021-09-19 18:14:10|20038.18|19918.18|20037.41|19917.41|20038.52|19918.52|20037.35|19917.35|10
1632075260000|2021-09-19 18:14:20|20037.24|19917.24|20040.11|19920.11|20040.11|19920.11|20037.2|19917.2|10
1632075270000|2021-09-19 18:14:30|20039.38|19919.38|20041.92|19921.92|20041.92|19921.92|20039.38|19919.38|10
1632075280000|2021-09-19 18:14:40|20041.23|19921.23|20045.58|19925.58|20046.21|19926.21|20041.23|19921.23|10
1632075290000|2021-09-19 18:14:50|20045.23|19925.23|20045.37|19925.37|20045.37|19925.37|20044.85|19924.85|9
1632075300000|2021-09-19 18:15:00|20045.2|19925.2|20044.61|19924.61|20045.2|19925.2|20044.41|19924.41|9
1632075310000|2021-09-19 18:15:10|20044.53|19924.53|20043.99|19923.99|20046.14|19926.14|20043.67|19923.67|10
1632075320000|2021-09-19 18:15:20|20043.82|19923.82|20046.09|19926.09|20046.28|19926.28|20043.37|19923.37|10
1632075330000|2021-09-19 18:15:30|20046.18|19926.18|20046.04|19926.04|20046.18|19926.18|20044.98|19924.98|10
1632075340000|2021-09-19 18:15:40|20046.17|19926.17|20047.48|19927.48|20047.6|19927.6|20046.17|19926.17|7
1632075350000|2021-09-19 18:15:50|20047.43|19927.43|20044.43|19924.43|20047.43|19927.43|20044.43|19924.43|10
1632075360000|2021-09-19 18:16:00|20044.53|19924.53|20042.93|19922.93|20044.57|19924.57|20042.93|19922.93|8
1632075370000|2021-09-19 18:16:10|20042.78|19922.78|20041.04|19921.04|20042.78|19922.78|20041.04|19921.04|10
1632075380000|2021-09-19 18:16:20|20041.3|19921.3|20040.54|19920.54|20041.45|19921.45|20039.9|19919.9|9
1632075390000|2021-09-19 18:16:30|20040.5|19920.5|20041.18|19921.18|20041.41|19921.41|20040.5|19920.5|10
1632075400000|2021-09-19 18:16:40|20041.21|19921.21|20043.58|19923.58|20043.58|19923.58|20041.16|19921.16|8
1632075410000|2021-09-19 18:16:50|20043.66|19923.66|20040.82|19920.82|20043.83|19923.83|20040.82|19920.82|10
1632075420000|2021-09-19 18:17:00|20039.89|19919.89|20038.18|19918.18|20039.94|19919.94|20038.13|19918.13|10
1632075430000|2021-09-19 18:17:10|20038.22|19918.22|20035.08|19915.08|20038.22|19918.22|20035.08|19915.08|8
1632075440000|2021-09-19 18:17:20|20035.14|19915.14|20036.52|19916.52|20036.63|19916.63|20034.94|19914.94|10
1632075450000|2021-09-19 18:17:30|20036.47|19916.47|20037.66|19917.66|20037.87|19917.87|20036.47|19916.47|9
1632075460000|2021-09-19 18:17:40|20037.81|19917.81|20038.67|19918.67|20038.83|19918.83|20037.42|19917.42|10
1632075470000|2021-09-19 18:17:50|20038.65|19918.65|20037.77|19917.77|20039.26|19919.26|20037.77|19917.77|10
1632075480000|2021-09-19 18:18:00|20037.23|19917.23|20035.76|19915.76|20037.23|19917.23|20035.75|19915.75|10
1632075490000|2021-09-19 18:18:10|20035.77|19915.77|20035.89|19915.89|20035.92|19915.92|20035.58|19915.58|10
1632075500000|2021-09-19 18:18:20|20036.07|19916.07|20036.27|19916.27|20036.39|19916.39|20034.39|19914.39|9
1632075510000|2021-09-19 18:18:30|20036.44|19916.44|20037.53|19917.53|20037.53|19917.53|20035.49|19915.49|10
1632075520000|2021-09-19 18:18:40|20036.91|19916.91|20036.76|19916.76|20037.05|19917.05|20035.43|19915.43|7
1632075530000|2021-09-19 18:18:50|20036.32|19916.32|20030.89|19910.89|20036.32|19916.32|20030.89|19910.89|10
1632075540000|2021-09-19 18:19:00|20029.71|19909.71|20027.89|19907.89|20030.04|19910.04|20027.77|19907.77|10
1632075550000|2021-09-19 18:19:10|20027.6|19907.6|20027.77|19907.77|20027.82|19907.82|20027.21|19907.21|9
1632075560000|2021-09-19 18:19:20|20027.96|19907.96|20026.2|19906.2|20028|19908|20026.16|19906.16|8
1632075570000|2021-09-19 18:19:30|20025.49|19905.49|20024.54|19904.54|20025.53|19905.53|20024.4|19904.4|7
1632075580000|2021-09-19 18:19:40|20024.31|19904.31|20023.36|19903.36|20024.61|19904.61|20023.36|19903.36|9
1632075590000|2021-09-19 18:19:50|20023.1|19903.1|20022.28|19902.28|20023.1|19903.1|20021.89|19901.89|10
1632075600000|2021-09-19 18:20:00|20022.51|19902.51|20022.13|19902.13|20022.82|19902.82|20022.13|19902.13|9
1632075610000|2021-09-19 18:20:10|20021.31|19901.31|20018.77|19898.77|20021.31|19901.31|20018.72|19898.72|10
1632075620000|2021-09-19 18:20:20|20018.66|19898.66|20016.8|19896.8|20018.66|19898.66|20016.8|19896.8|10
1632075630000|2021-09-19 18:20:30|20016.72|19896.72|20014.46|19894.46|20016.72|19896.72|20014.22|19894.22|9
1632075640000|2021-09-19 18:20:40|20013.17|19893.17|20011.65|19891.65|20013.32|19893.32|20011.56|19891.56|7
1632075650000|2021-09-19 18:20:50|20011.77|19891.77|20015.18|19895.18|20015.27|19895.27|20011.72|19891.72|9
1632075660000|2021-09-19 18:21:00|20015.67|19895.67|20014.36|19894.36|20015.67|19895.67|20013.73|19893.73|10
1632075670000|2021-09-19 18:21:10|20013.97|19893.97|20013.76|19893.76|20013.97|19893.97|20013.69|19893.69|3
1632075680000|2021-09-19 18:21:20|20012.26|19892.26|20012.41|19892.41|20012.41|19892.41|20012.26|19892.26|2
1632075690000|2021-09-19 18:21:30|20012.46|19892.46|20014.41|19894.41|20014.53|19894.53|20012.46|19892.46|8
1632075700000|2021-09-19 18:21:40|20015.43|19895.43|20018.35|19898.35|20019.97|19899.97|20015.43|19895.43|15
1632075710000|2021-09-19 18:21:50|20018.63|19898.63|20020.07|19900.07|20020.07|19900.07|20018.63|19898.63|10
1632075720000|2021-09-19 18:22:00|20020.64|19900.64|20024.93|19904.93|20024.93|19904.93|20020.56|19900.56|9
1632075730000|2021-09-19 18:22:10|20024.96|19904.96|20024.4|19904.4|20025.73|19905.73|20024.4|19904.4|8
1632075740000|2021-09-19 18:22:20|20024.64|19904.64|20024.33|19904.33|20024.87|19904.87|20024.33|19904.33|9
1632075750000|2021-09-19 18:22:30|20024.43|19904.43|20025.65|19905.65|20025.66|19905.66|20024.18|19904.18|10
1632075760000|2021-09-19 18:22:40|20025.43|19905.43|20025.44|19905.44|20025.82|19905.82|20024.54|19904.54|9
1632075770000|2021-09-19 18:22:50|20025.38|19905.38|20026.05|19906.05|20026.24|19906.24|20025.38|19905.38|8
1632075780000|2021-09-19 18:23:00|20026.44|19906.44|20027.13|19907.13|20027.24|19907.24|20026.44|19906.44|7
1632075790000|2021-09-19 18:23:10|20026.98|19906.98|20027.38|19907.38|20027.38|19907.38|20026.52|19906.52|9
1632075800000|2021-09-19 18:23:20|20027.13|19907.13|20028.69|19908.69|20028.69|19908.69|20027.13|19907.13|9
1632075810000|2021-09-19 18:23:30|20028.63|19908.63|20032.33|19912.33|20032.46|19912.46|20028.63|19908.63|10
1632075820000|2021-09-19 18:23:40|20032.65|19912.65|20035.74|19915.74|20035.74|19915.74|20032.65|19912.65|10
1632075830000|2021-09-19 18:23:50|20035.64|19915.64|20036.23|19916.23|20036.26|19916.26|20035.38|19915.38|9
1632075840000|2021-09-19 18:24:00|20036|19916|20039.35|19919.35|20039.35|19919.35|20035.99|19915.99|9
1632075850000|2021-09-19 18:24:10|20039.19|19919.19|20038.71|19918.71|20039.69|19919.69|20038.42|19918.42|9
1632075860000|2021-09-19 18:24:20|20039.7|19919.7|20041.7|19921.7|20041.7|19921.7|20039.43|19919.43|10
1632075870000|2021-09-19 18:24:30|20041.58|19921.58|20044.98|19924.98|20045.02|19925.02|20041.58|19921.58|10
1632075880000|2021-09-19 18:24:40|20044.97|19924.97|20048.27|19928.27|20048.27|19928.27|20044.97|19924.97|10
1632075890000|2021-09-19 18:24:50|20048.18|19928.18|20051.88|19931.88|20051.88|19931.88|20048.18|19928.18|10
1632075900000|2021-09-19 18:25:00|20052.11|19932.11|20051.72|19931.72|20052.57|19932.57|20051.72|19931.72|7
1632075910000|2021-09-19 18:25:10|20051.35|19931.35|20052.23|19932.23|20052.66|19932.66|20051.35|19931.35|9
1632075920000|2021-09-19 18:25:20|20052.25|19932.25|20051.7|19931.7|20052.72|19932.72|20051.54|19931.54|10
1632075930000|2021-09-19 18:25:30|20051.99|19931.99|20052.49|19932.49|20052.77|19932.77|20051.55|19931.55|10
1632075940000|2021-09-19 18:25:40|20053.93|19933.93|20056.34|19936.34|20056.34|19936.34|20053.93|19933.93|10
1632075950000|2021-09-19 18:25:50|20056.28|19936.28|20059.75|19939.75|20059.75|19939.75|20053.32|19933.32|10
1632075960000|2021-09-19 18:26:00|20059.1|19939.1|20064.06|19944.06|20064.06|19944.06|20059.1|19939.1|10
1632075970000|2021-09-19 18:26:10|20064.11|19944.11|20068.84|19948.84|20068.84|19948.84|20064.09|19944.09|10
1632075980000|2021-09-19 18:26:20|20069.18|19949.18|20075.67|19955.67|20075.67|19955.67|20069.18|19949.18|10
1632075990000|2021-09-19 18:26:30|20076.03|19956.03|20078|19958|20078|19958|20076.03|19956.03|9
1632076000000|2021-09-19 18:26:40|20077.67|19957.67|20077.48|19957.48|20077.93|19957.93|20076.13|19956.13|10
1632076010000|2021-09-19 18:26:50|20077.84|19957.84|20081.26|19961.26|20081.26|19961.26|20077.84|19957.84|10
1632076020000|2021-09-19 18:27:00|20081.51|19961.51|20082.4|19962.4|20082.4|19962.4|20081.32|19961.32|8
1632076030000|2021-09-19 18:27:10|20082.06|19962.06|20080.92|19960.92|20082.08|19962.08|20080.92|19960.92|10
1632076040000|2021-09-19 18:27:20|20080.97|19960.97|20081.49|19961.49|20082.07|19962.07|20080.97|19960.97|10
1632076050000|2021-09-19 18:27:30|20081.42|19961.42|20086.76|19966.76|20086.76|19966.76|20081.25|19961.25|10
1632076060000|2021-09-19 18:27:40|20088.58|19968.58|20090.02|19970.02|20090.02|19970.02|20088.58|19968.58|10
1632076070000|2021-09-19 18:27:50|20090.24|19970.24|20089.04|19969.04|20090.24|19970.24|20088.76|19968.76|9
1632076080000|2021-09-19 18:28:00|20089.03|19969.03|20089.14|19969.14|20090.47|19970.47|20088.97|19968.97|7
1632076090000|2021-09-19 18:28:10|20088.45|19968.45|20085.99|19965.99|20088.45|19968.45|20085.96|19965.96|10
1632076100000|2021-09-19 18:28:20|20085.86|19965.86|20083.51|19963.51|20085.88|19965.88|20083.51|19963.51|10
1632076110000|2021-09-19 18:28:30|20083.65|19963.65|20082.27|19962.27|20083.65|19963.65|20082.05|19962.05|9
1632076120000|2021-09-19 18:28:40|20082.33|19962.33|20081.7|19961.7|20082.33|19962.33|20081.63|19961.63|9
1632076130000|2021-09-19 18:28:50|20081.83|19961.83|20081.95|19961.95|20081.95|19961.95|20081.48|19961.48|7
1632076140000|2021-09-19 18:29:00|20081.98|19961.98|20086.71|19966.71|20086.71|19966.71|20081.98|19961.98|10
1632076150000|2021-09-19 18:29:10|20086.79|19966.79|20088.82|19968.82|20088.82|19968.82|20086.79|19966.79|10
1632076160000|2021-09-19 18:29:20|20089.67|19969.67|20091.43|19971.43|20091.47|19971.47|20089.67|19969.67|10
1632076170000|2021-09-19 18:29:30|20091.53|19971.53|20093.79|19973.79|20094.04|19974.04|20091.53|19971.53|10
1632076180000|2021-09-19 18:29:40|20094.22|19974.22|20094.36|19974.36|20094.5|19974.5|20093.98|19973.98|9
1632076190000|2021-09-19 18:29:50|20094.75|19974.75|20097.02|19977.02|20097.02|19977.02|20094.51|19974.51|10
1632076200000|2021-09-19 18:30:00|20095.86|19975.86|20094.57|19974.57|20096.13|19976.13|20094.57|19974.57|10
1632076210000|2021-09-19 18:30:10|20094.56|19974.56|20095.82|19975.82|20095.82|19975.82|20094.56|19974.56|10
1632076220000|2021-09-19 18:30:20|20095.85|19975.85|20101.73|19981.73|20101.73|19981.73|20095.85|19975.85|10
1632076230000|2021-09-19 18:30:30|20101.76|19981.76|20109.66|19989.66|20109.66|19989.66|20101.76|19981.76|10
1632076240000|2021-09-19 18:30:40|20109.5|19989.5|20110.86|19990.86|20111.05|19991.05|20109.17|19989.17|10
1632076250000|2021-09-19 18:30:50|20110.82|19990.82|20123.81|20003.81|20123.81|20003.81|20110.76|19990.76|10
1632076260000|2021-09-19 18:31:00|20124.85|20004.85|20135.39|20015.39|20135.39|20015.39|20124.85|20004.85|10
1632076270000|2021-09-19 18:31:10|20135.35|20015.35|20149.67|20029.67|20149.67|20029.67|20135.35|20015.35|10
1632076280000|2021-09-19 18:31:20|20149.51|20029.51|20151.77|20031.77|20152.17|20032.17|20149.04|20029.04|10
1632076290000|2021-09-19 18:31:30|20152.01|20032.01|20151.8|20031.8|20152.83|20032.83|20151.67|20031.67|10
1632076300000|2021-09-19 18:31:40|20151.32|20031.32|20148.35|20028.35|20151.32|20031.32|20148.35|20028.35|10
1632076310000|2021-09-19 18:31:50|20147.94|20027.94|20148.93|20028.93|20148.93|20028.93|20147.86|20027.86|10
1632076320000|2021-09-19 18:32:00|20148.72|20028.72|20152.78|20032.78|20152.78|20032.78|20148.72|20028.72|9
1632076330000|2021-09-19 18:32:10|20152.28|20032.28|20154.48|20034.48|20154.84|20034.84|20152.28|20032.28|9
1632076340000|2021-09-19 18:32:20|20154.88|20034.88|20159.82|20039.82|20159.82|20039.82|20154.88|20034.88|9
1632076350000|2021-09-19 18:32:30|20160.08|20040.08|20166.46|20046.46|20166.46|20046.46|20160.08|20040.08|10
1632076360000|2021-09-19 18:32:40|20167.74|20047.74|20167.75|20047.75|20169.73|20049.73|20167.56|20047.56|10
1632076370000|2021-09-19 18:32:50|20167.87|20047.87|20168.87|20048.87|20169.61|20049.61|20167.63|20047.63|10
1632076380000|2021-09-19 18:33:00|20169.14|20049.14|20171.16|20051.16|20171.16|20051.16|20169.14|20049.14|9
1632076390000|2021-09-19 18:33:10|20172.56|20052.56|20173.46|20053.46|20174.36|20054.36|20172.56|20052.56|10
1632076400000|2021-09-19 18:33:20|20172.85|20052.85|20169.32|20049.32|20172.85|20052.85|20168.7|20048.7|9
1632076410000|2021-09-19 18:33:30|20169.01|20049.01|20166.79|20046.79|20169.36|20049.36|20166.79|20046.79|10
1632076420000|2021-09-19 18:33:40|20166.67|20046.67|20163.51|20043.51|20166.67|20046.67|20163.51|20043.51|9
1632076430000|2021-09-19 18:33:50|20162.93|20042.93|20164.75|20044.75|20164.9|20044.9|20162.93|20042.93|10
1632076440000|2021-09-19 18:34:00|20164.97|20044.97|20168.74|20048.74|20168.74|20048.74|20164.97|20044.97|10
1632076450000|2021-09-19 18:34:10|20168.96|20048.96|20174.3|20054.3|20174.3|20054.3|20168.96|20048.96|9
1632076460000|2021-09-19 18:34:20|20173.85|20053.85|20175.76|20055.76|20176.49|20056.49|20173.43|20053.43|10
1632076470000|2021-09-19 18:34:30|20175.55|20055.55|20182.49|20062.49|20182.63|20062.63|20175.55|20055.55|10
1632076480000|2021-09-19 18:34:40|20182.24|20062.24|20185.74|20065.74|20185.77|20065.77|20182.24|20062.24|10
1632076490000|2021-09-19 18:34:50|20185.91|20065.91|20186.91|20066.91|20187.01|20067.01|20185.71|20065.71|10
1632076500000|2021-09-19 18:35:00|20186.94|20066.94|20185.59|20065.59|20186.94|20066.94|20185.59|20065.59|10
1632076510000|2021-09-19 18:35:10|20185.68|20065.68|20182.62|20062.62|20185.98|20065.98|20182.62|20062.62|10
1632076520000|2021-09-19 18:35:20|20182.18|20062.18|20180.93|20060.93|20182.18|20062.18|20180.56|20060.56|10
1632076530000|2021-09-19 18:35:30|20180.32|20060.32|20178.41|20058.41|20180.32|20060.32|20178.07|20058.07|9
1632076540000|2021-09-19 18:35:40|20177.72|20057.72|20178.48|20058.48|20178.62|20058.62|20177.7|20057.7|10
1632076550000|2021-09-19 18:35:50|20178.58|20058.58|20178.7|20058.7|20178.93|20058.93|20178.58|20058.58|10
1632076560000|2021-09-19 18:36:00|20179.23|20059.23|20181.09|20061.09|20181.26|20061.26|20179.08|20059.08|10
1632076570000|2021-09-19 18:36:10|20181.08|20061.08|20183.02|20063.02|20183.03|20063.03|20181.08|20061.08|9
1632076580000|2021-09-19 18:36:20|20182.87|20062.87|20181.54|20061.54|20183.31|20063.31|20181.54|20061.54|10
1632076590000|2021-09-19 18:36:30|20181.32|20061.32|20180.66|20060.66|20181.64|20061.64|20179.78|20059.78|10
1632076600000|2021-09-19 18:36:40|20180.53|20060.53|20179.74|20059.74|20180.79|20060.79|20179.74|20059.74|9
1632076610000|2021-09-19 18:36:50|20179.87|20059.87|20177.75|20057.75|20179.87|20059.87|20177.75|20057.75|9
1632076620000|2021-09-19 18:37:00|20177.03|20057.03|20175.9|20055.9|20177.03|20057.03|20175.4|20055.4|10
1632076630000|2021-09-19 18:37:10|20176.09|20056.09|20175.76|20055.76|20176.19|20056.19|20175.58|20055.58|10
1632076640000|2021-09-19 18:37:20|20175.45|20055.45|20175.87|20055.87|20175.87|20055.87|20174.81|20054.81|10
1632076650000|2021-09-19 18:37:30|20175.72|20055.72|20172.78|20052.78|20175.77|20055.77|20172.46|20052.46|10
1632076660000|2021-09-19 18:37:40|20171.66|20051.66|20173.61|20053.61|20173.61|20053.61|20171.29|20051.29|10
1632076670000|2021-09-19 18:37:50|20173.81|20053.81|20174.2|20054.2|20174.9|20054.9|20173.81|20053.81|9
1632076680000|2021-09-19 18:38:00|20173.16|20053.16|20173.79|20053.79|20174.13|20054.13|20173.16|20053.16|10
1632076690000|2021-09-19 18:38:10|20173.81|20053.81|20176.16|20056.16|20176.16|20056.16|20173.81|20053.81|10
1632076700000|2021-09-19 18:38:20|20176.01|20056.01|20177.76|20057.76|20177.78|20057.78|20175.52|20055.52|10
1632076710000|2021-09-19 18:38:30|20177.39|20057.39|20177.68|20057.68|20177.89|20057.89|20176.97|20056.97|10
1632076720000|2021-09-19 18:38:40|20177.86|20057.86|20179.41|20059.41|20179.41|20059.41|20177.86|20057.86|10
1632076730000|2021-09-19 18:38:50|20179.05|20059.05|20177.72|20057.72|20180.1|20060.1|20177.57|20057.57|9
1632076740000|2021-09-19 18:39:00|20177.47|20057.47|20175.42|20055.42|20177.47|20057.47|20175.34|20055.34|10
1632076750000|2021-09-19 18:39:10|20174.84|20054.84|20173.69|20053.69|20174.84|20054.84|20173.24|20053.24|8
1632076760000|2021-09-19 18:39:20|20173.19|20053.19|20172.93|20052.93|20173.19|20053.19|20172.74|20052.74|10
1632076770000|2021-09-19 18:39:30|20173.51|20053.51|20174.78|20054.78|20174.81|20054.81|20173.08|20053.08|10
1632076780000|2021-09-19 18:39:40|20174.92|20054.92|20173.11|20053.11|20174.92|20054.92|20173.11|20053.11|10
1632076790000|2021-09-19 18:39:50|20172.36|20052.36|20168.97|20048.97|20172.36|20052.36|20168.97|20048.97|9
1632076800000|2021-09-19 18:40:00|20169.07|20049.07|20169.14|20049.14|20169.54|20049.54|20169.07|20049.07|8
1632076810000|2021-09-19 18:40:10|20168.94|20048.94|20165.83|20045.83|20168.94|20048.94|20165.83|20045.83|10
1632076820000|2021-09-19 18:40:20|20165.87|20045.87|20165.31|20045.31|20165.87|20045.87|20165.02|20045.02|10
1632076830000|2021-09-19 18:40:30|20164.07|20044.07|20161.87|20041.87|20164.07|20044.07|20161.87|20041.87|9
1632076840000|2021-09-19 18:40:40|20162.02|20042.02|20161.05|20041.05|20162.02|20042.02|20161.03|20041.03|10
1632076850000|2021-09-19 18:40:50|20161.06|20041.06|20161.52|20041.52|20161.61|20041.61|20161.06|20041.06|10
1632076860000|2021-09-19 18:41:00|20161.29|20041.29|20160.38|20040.38|20161.29|20041.29|20160.23|20040.23|8
1632076870000|2021-09-19 18:41:10|20159.56|20039.56|20157.2|20037.2|20159.84|20039.84|20157.2|20037.2|9
1632076880000|2021-09-19 18:41:20|20157.17|20037.17|20155.99|20035.99|20157.17|20037.17|20155.99|20035.99|10
1632076890000|2021-09-19 18:41:30|20155.78|20035.78|20151.23|20031.23|20155.78|20035.78|20151.23|20031.23|9
1632076900000|2021-09-19 18:41:40|20151.08|20031.08|20147.8|20027.8|20151.08|20031.08|20147.8|20027.8|9
1632076910000|2021-09-19 18:41:50|20147.84|20027.84|20146.8|20026.8|20147.84|20027.84|20145.89|20025.89|10
1632076920000|2021-09-19 18:42:00|20146.44|20026.44|20145.56|20025.56|20146.44|20026.44|20145.55|20025.55|10
1632076930000|2021-09-19 18:42:10|20145.89|20025.89|20142.78|20022.78|20146.17|20026.17|20142.52|20022.52|9
1632076940000|2021-09-19 18:42:20|20143.53|20023.53|20142.88|20022.88|20144.39|20024.39|20142.88|20022.88|10
1632076950000|2021-09-19 18:42:30|20142.55|20022.55|20141.3|20021.3|20142.55|20022.55|20141.28|20021.28|9
1632076960000|2021-09-19 18:42:40|20141.28|20021.28|20141.22|20021.22|20141.28|20021.28|20140.7|20020.7|9
1632076970000|2021-09-19 18:42:50|20140.76|20020.76|20139.96|20019.96|20140.76|20020.76|20139.93|20019.93|9
1632076980000|2021-09-19 18:43:00|20139.63|20019.63|20134.83|20014.83|20139.63|20019.63|20134.38|20014.38|10
1632076990000|2021-09-19 18:43:10|20134.44|20014.44|20136.04|20016.04|20136.04|20016.04|20134.36|20014.36|10
1632077000000|2021-09-19 18:43:20|20135.96|20015.96|20137.09|20017.09|20137.09|20017.09|20135.96|20015.96|10
1632077010000|2021-09-19 18:43:30|20136.58|20016.58|20136.58|20016.58|20136.94|20016.94|20136.53|20016.53|10
1632077020000|2021-09-19 18:43:40|20135.58|20015.58|20135.1|20015.1|20135.58|20015.58|20134.62|20014.62|9
1632077030000|2021-09-19 18:43:50|20135.24|20015.24|20134.51|20014.51|20135.29|20015.29|20134.5|20014.5|9
1632077040000|2021-09-19 18:44:00|20134.21|20014.21|20132.07|20012.07|20134.21|20014.21|20131.98|20011.98|9
1632077050000|2021-09-19 18:44:10|20131.84|20011.84|20130.92|20010.92|20131.84|20011.84|20130.79|20010.79|10
1632077060000|2021-09-19 18:44:20|20130.67|20010.67|20124.38|20004.38|20130.67|20010.67|20124.38|20004.38|10
1632077070000|2021-09-19 18:44:30|20124.16|20004.16|20118.88|19998.88|20124.28|20004.28|20118.88|19998.88|9
1632077080000|2021-09-19 18:44:40|20118.83|19998.83|20119.51|19999.51|20119.51|19999.51|20118.7|19998.7|10
1632077090000|2021-09-19 18:44:50|20120.12|20000.12|20120.7|20000.7|20121.29|20001.29|20119.89|19999.89|9
1632077100000|2021-09-19 18:45:00|20120.46|20000.46|20118.17|19998.17|20120.46|20000.46|20118.17|19998.17|8
1632077110000|2021-09-19 18:45:10|20118.03|19998.03|20120.14|20000.14|20120.14|20000.14|20118.03|19998.03|10
1632077120000|2021-09-19 18:45:20|20119.55|19999.55|20119.04|19999.04|20120.38|20000.38|20119.04|19999.04|10
1632077130000|2021-09-19 18:45:30|20118.91|19998.91|20116.06|19996.06|20119.26|19999.26|20116.06|19996.06|10
1632077140000|2021-09-19 18:45:40|20115.84|19995.84|20114.51|19994.51|20115.84|19995.84|20114.51|19994.51|9
1632077150000|2021-09-19 18:45:50|20114.41|19994.41|20112.97|19992.97|20114.41|19994.41|20112.82|19992.82|8
1632077160000|2021-09-19 18:46:00|20111.77|19991.77|20113.57|19993.57|20113.57|19993.57|20111.51|19991.51|9
1632077170000|2021-09-19 18:46:10|20114.5|19994.5|20114.68|19994.68|20116.05|19996.05|20113.56|19993.56|9
1632077180000|2021-09-19 18:46:20|20114.54|19994.54|20115.08|19995.08|20115.58|19995.58|20114.24|19994.24|10
1632077190000|2021-09-19 18:46:30|20113.61|19993.61|20113.64|19993.64|20113.64|19993.64|20113.48|19993.48|8
1632077200000|2021-09-19 18:46:40|20113.39|19993.39|20113.27|19993.27|20113.39|19993.39|20113.13|19993.13|7
1632077210000|2021-09-19 18:46:50|20113.31|19993.31|20110|19990|20113.31|19993.31|20110|19990|10
1632077220000|2021-09-19 18:47:00|20108.63|19988.63|20104.67|19984.67|20108.63|19988.63|20104.67|19984.67|9
1632077230000|2021-09-19 18:47:10|20105.04|19985.04|20107.2|19987.2|20107.2|19987.2|20105.04|19985.04|10
1632077240000|2021-09-19 18:47:20|20108.38|19988.38|20109.92|19989.92|20111.15|19991.15|20108.38|19988.38|9
1632077250000|2021-09-19 18:47:30|20110.02|19990.02|20110.2|19990.2|20110.92|19990.92|20110.02|19990.02|9
1632077260000|2021-09-19 18:47:40|20110.32|19990.32|20110.6|19990.6|20111.04|19991.04|20110.15|19990.15|10
1632077270000|2021-09-19 18:47:50|20110.66|19990.66|20112.51|19992.51|20113.65|19993.65|20110.62|19990.62|10
1632077280000|2021-09-19 18:48:00|20112.69|19992.69|20112.29|19992.29|20113.08|19993.08|20112.29|19992.29|9
1632077290000|2021-09-19 18:48:10|20112.1|19992.1|20109.07|19989.07|20112.1|19992.1|20109.07|19989.07|10
1632077300000|2021-09-19 18:48:20|20108.66|19988.66|20106.52|19986.52|20108.66|19988.66|20106.52|19986.52|8
1632077310000|2021-09-19 18:48:30|20106.68|19986.68|20105.5|19985.5|20106.89|19986.89|20105.5|19985.5|9
1632077320000|2021-09-19 18:48:40|20106.82|19986.82|20102.56|19982.56|20106.82|19986.82|20102.56|19982.56|10
1632077330000|2021-09-19 18:48:50|20102.42|19982.42|20103.85|19983.85|20103.85|19983.85|20102.42|19982.42|10
1632077340000|2021-09-19 18:49:00|20103.42|19983.42|20097.66|19977.66|20103.42|19983.42|20097.66|19977.66|9
1632077350000|2021-09-19 18:49:10|20097.91|19977.91|20101.66|19981.66|20101.66|19981.66|20097.87|19977.87|10
1632077360000|2021-09-19 18:49:20|20101.6|19981.6|20102.01|19982.01|20104.84|19984.84|20101.6|19981.6|10
1632077370000|2021-09-19 18:49:30|20100.38|19980.38|20096.69|19976.69|20100.38|19980.38|20096.6|19976.6|9
1632077380000|2021-09-19 18:49:40|20096.11|19976.11|20095.32|19975.32|20096.11|19976.11|20095.32|19975.32|8
1632077390000|2021-09-19 18:49:50|20095.22|19975.22|20091.28|19971.28|20095.22|19975.22|20091.24|19971.24|9
1632077400000|2021-09-19 18:50:00|20091.19|19971.19|20089.93|19969.93|20091.19|19971.19|20089.61|19969.61|8
1632077410000|2021-09-19 18:50:10|20090.02|19970.02|20091.99|19971.99|20091.99|19971.99|20089.77|19969.77|10
1632077420000|2021-09-19 18:50:20|20092.17|19972.17|20095.37|19975.37|20095.52|19975.52|20092.17|19972.17|10
1632077430000|2021-09-19 18:50:30|20095.57|19975.57|20095.51|19975.51|20095.77|19975.77|20095.06|19975.06|10
1632077440000|2021-09-19 18:50:40|20095.56|19975.56|20093.98|19973.98|20095.56|19975.56|20093.91|19973.91|9
1632077450000|2021-09-19 18:50:50|20093.82|19973.82|20090.98|19970.98|20093.82|19973.82|20090.64|19970.64|8
1632077460000|2021-09-19 18:51:00|20091.24|19971.24|20092.31|19972.31|20092.63|19972.63|20091.22|19971.22|9
1632077470000|2021-09-19 18:51:10|20092.08|19972.08|20086.62|19966.62|20092.08|19972.08|20086.62|19966.62|10
1632077480000|2021-09-19 18:51:20|20086.77|19966.77|20087.78|19967.78|20088.62|19968.62|20086.77|19966.77|8
1632077490000|2021-09-19 18:51:30|20087.67|19967.67|20088.01|19968.01|20088.63|19968.63|20087.67|19967.67|10
1632077500000|2021-09-19 18:51:40|20088.4|19968.4|20088.37|19968.37|20088.74|19968.74|20088.35|19968.35|8
1632077510000|2021-09-19 18:51:50|20088.52|19968.52|20086.02|19966.02|20088.52|19968.52|20086.02|19966.02|8
1632077520000|2021-09-19 18:52:00|20087.62|19967.62|20088.92|19968.92|20088.92|19968.92|20087.62|19967.62|7
1632077530000|2021-09-19 18:52:10|20088.8|19968.8|20088.75|19968.75|20089.39|19969.39|20088.49|19968.49|8
1632077540000|2021-09-19 18:52:20|20088.48|19968.48|20088.71|19968.71|20089.75|19969.75|20088.36|19968.36|9
1632077550000|2021-09-19 18:52:30|20088.39|19968.39|20088.63|19968.63|20089.17|19969.17|20088.34|19968.34|10
1632077560000|2021-09-19 18:52:40|20088.96|19968.96|20090.83|19970.83|20090.92|19970.92|20088.93|19968.93|9
1632077570000|2021-09-19 18:52:50|20091.14|19971.14|20089.79|19969.79|20091.14|19971.14|20088.6|19968.6|9
1632077580000|2021-09-19 18:53:00|20090.33|19970.33|20092.8|19972.8|20092.8|19972.8|20090.25|19970.25|10
1632077590000|2021-09-19 18:53:10|20092.95|19972.95|20092.78|19972.78|20093.4|19973.4|20092.7|19972.7|10
1632077600000|2021-09-19 18:53:20|20092.7|19972.7|20092.67|19972.67|20093.22|19973.22|20091.39|19971.39|10
1632077610000|2021-09-19 18:53:30|20093.14|19973.14|20097.38|19977.38|20097.38|19977.38|20093.14|19973.14|10
1632077620000|2021-09-19 18:53:40|20096.87|19976.87|20097.35|19977.35|20097.73|19977.73|20096.87|19976.87|8
1632077630000|2021-09-19 18:53:50|20097.06|19977.06|20099.67|19979.67|20099.67|19979.67|20097.06|19977.06|10
1632077640000|2021-09-19 18:54:00|20100.02|19980.02|20103.51|19983.51|20103.51|19983.51|20100.02|19980.02|10
1632077650000|2021-09-19 18:54:10|20104.2|19984.2|20105.6|19985.6|20106.58|19986.58|20104.2|19984.2|10
1632077660000|2021-09-19 18:54:20|20104.94|19984.94|20112.49|19992.49|20112.49|19992.49|20104.94|19984.94|9
1632077670000|2021-09-19 18:54:30|20111.69|19991.69|20113|19993|20113|19993|20111.69|19991.69|8
1632077680000|2021-09-19 18:54:40|20113.79|19993.79|20114.11|19994.11|20114.51|19994.51|20113.72|19993.72|10
1632077690000|2021-09-19 18:54:50|20114.09|19994.09|20114.79|19994.79|20114.9|19994.9|20114.09|19994.09|9
1632077700000|2021-09-19 18:55:00|20115.21|19995.21|20119.33|19999.33|20119.33|19999.33|20114.83|19994.83|9
1632077710000|2021-09-19 18:55:10|20119.68|19999.68|20125.35|20005.35|20125.35|20005.35|20119.66|19999.66|9
1632077720000|2021-09-19 18:55:20|20126.29|20006.29|20128.53|20008.53|20128.53|20008.53|20125.7|20005.7|10
1632077730000|2021-09-19 18:55:30|20127.82|20007.82|20125.22|20005.22|20127.82|20007.82|20125.19|20005.19|10
1632077740000|2021-09-19 18:55:40|20125.13|20005.13|20124.49|20004.49|20125.13|20005.13|20124.42|20004.42|6
1632077750000|2021-09-19 18:55:50|20124.51|20004.51|20123.4|20003.4|20124.52|20004.52|20123.3|20003.3|10
1632077760000|2021-09-19 18:56:00|20123.3|20003.3|20125.99|20005.99|20125.99|20005.99|20122.56|20002.56|10
1632077770000|2021-09-19 18:56:10|20126.23|20006.23|20126.75|20006.75|20126.75|20006.75|20125.93|20005.93|8
1632077780000|2021-09-19 18:56:20|20126.91|20006.91|20128.4|20008.4|20129.02|20009.02|20126.91|20006.91|10
1632077790000|2021-09-19 18:56:30|20128.51|20008.51|20127.61|20007.61|20128.94|20008.94|20127.61|20007.61|10
1632077800000|2021-09-19 18:56:40|20127.33|20007.33|20125.43|20005.43|20127.33|20007.33|20125.33|20005.33|8
1632077810000|2021-09-19 18:56:50|20125.32|20005.32|20123.76|20003.76|20125.32|20005.32|20123.21|20003.21|10
1632077820000|2021-09-19 18:57:00|20122.72|20002.72|20123.77|20003.77|20124.36|20004.36|20122.54|20002.54|9
1632077830000|2021-09-19 18:57:10|20123.56|20003.56|20123.63|20003.63|20124.49|20004.49|20122.81|20002.81|10
1632077840000|2021-09-19 18:57:20|20122.44|20002.44|20124.24|20004.24|20124.24|20004.24|20122.44|20002.44|10
1632077850000|2021-09-19 18:57:30|20124.44|20004.44|20125.68|20005.68|20125.73|20005.73|20124.44|20004.44|10
1632077860000|2021-09-19 18:57:40|20126.03|20006.03|20124.35|20004.35|20127.07|20007.07|20124.35|20004.35|9
1632077870000|2021-09-19 18:57:50|20124.43|20004.43|20123.14|20003.14|20124.43|20004.43|20121.43|20001.43|10
1632077880000|2021-09-19 18:58:00|20123.33|20003.33|20122.14|20002.14|20123.43|20003.43|20122.14|20002.14|8
1632077890000|2021-09-19 18:58:10|20122.63|20002.63|20122.73|20002.73|20122.98|20002.98|20122.44|20002.44|10
1632077900000|2021-09-19 18:58:20|20123.14|20003.14|20121.76|20001.76|20123.42|20003.42|20121.76|20001.76|9
1632077910000|2021-09-19 18:58:30|20121.38|20001.38|20118.56|19998.56|20121.38|20001.38|20118.56|19998.56|10
1632077920000|2021-09-19 18:58:40|20118.54|19998.54|20116.02|19996.02|20118.68|19998.68|20115.92|19995.92|9
1632077930000|2021-09-19 18:58:50|20116.05|19996.05|20115.29|19995.29|20116.11|19996.11|20115.29|19995.29|9
1632077940000|2021-09-19 18:59:00|20115.3|19995.3|20114.29|19994.29|20115.71|19995.71|20114.14|19994.14|9
1632077950000|2021-09-19 18:59:10|20114.27|19994.27|20114.25|19994.25|20114.27|19994.27|20113.88|19993.88|7
1632077960000|2021-09-19 18:59:20|20115.37|19995.37|20116.95|19996.95|20117.45|19997.45|20115.33|19995.33|10
1632077970000|2021-09-19 18:59:30|20116.98|19996.98|20117.67|19997.67|20118.13|19998.13|20116.91|19996.91|8
1632077980000|2021-09-19 18:59:40|20117.37|19997.37|20115.9|19995.9|20117.37|19997.37|20115.9|19995.9|10
1632077990000|2021-09-19 18:59:50|20114.98|19994.98|20114.18|19994.18|20115.3|19995.3|20114.17|19994.17|9
1632078000000|2021-09-19 19:00:00|20114.44|19994.44|20116.89|19996.89|20116.96|19996.96|20114.44|19994.44|10
1632078010000|2021-09-19 19:00:10|20116.71|19996.71|20115.8|19995.8|20116.71|19996.71|20115.63|19995.63|10
1632078020000|2021-09-19 19:00:20|20116.13|19996.13|20115.88|19995.88|20116.63|19996.63|20115.88|19995.88|8
1632078030000|2021-09-19 19:00:30|20115.41|19995.41|20114.4|19994.4|20115.41|19995.41|20113.97|19993.97|9
1632078040000|2021-09-19 19:00:40|20113.82|19993.82|20111.92|19991.92|20113.93|19993.93|20111.92|19991.92|9
1632078050000|2021-09-19 19:00:50|20111.74|19991.74|20110.77|19990.77|20111.78|19991.78|20110.37|19990.37|9
1632078060000|2021-09-19 19:01:00|20110.89|19990.89|20109.33|19989.33|20110.89|19990.89|20108.25|19988.25|10
1632078070000|2021-09-19 19:01:10|20109.73|19989.73|20109.86|19989.86|20109.97|19989.97|20109.54|19989.54|8
1632078080000|2021-09-19 19:01:20|20110.22|19990.22|20110.99|19990.99|20110.99|19990.99|20109.95|19989.95|10
1632078090000|2021-09-19 19:01:30|20111.89|19991.89|20111.08|19991.08|20111.89|19991.89|20110.84|19990.84|10
1632078100000|2021-09-19 19:01:40|20110.82|19990.82|20111.75|19991.75|20111.8|19991.8|20110.79|19990.79|10
1632078110000|2021-09-19 19:01:50|20111.94|19991.94|20115.71|19995.71|20115.9|19995.9|20111.94|19991.94|10
1632078120000|2021-09-19 19:02:00|20115.76|19995.76|20115.21|19995.21|20115.76|19995.76|20114.68|19994.68|9
1632078130000|2021-09-19 19:02:10|20115.23|19995.23|20116.32|19996.32|20116.32|19996.32|20115.23|19995.23|9
1632078140000|2021-09-19 19:02:20|20116.53|19996.53|20119.83|19999.83|20119.83|19999.83|20116.47|19996.47|10
1632078150000|2021-09-19 19:02:30|20119.67|19999.67|20122.5|20002.5|20122.5|20002.5|20119.67|19999.67|10
1632078160000|2021-09-19 19:02:40|20122.57|20002.57|20124.19|20004.19|20124.19|20004.19|20122.57|20002.57|10
1632078170000|2021-09-19 19:02:50|20124.62|20004.62|20124.57|20004.57|20124.62|20004.62|20123.79|20003.79|10
1632078180000|2021-09-19 19:03:00|20124.74|20004.74|20125.5|20005.5|20125.5|20005.5|20124.29|20004.29|9
1632078190000|2021-09-19 19:03:10|20125.75|20005.75|20124.34|20004.34|20125.86|20005.86|20124.34|20004.34|10
1632078200000|2021-09-19 19:03:20|20123.94|20003.94|20125.15|20005.15|20125.39|20005.39|20123.94|20003.94|10
1632078210000|2021-09-19 19:03:30|20125.29|20005.29|20124.99|20004.99|20125.34|20005.34|20124.27|20004.27|10
1632078220000|2021-09-19 19:03:40|20125.23|20005.23|20125.45|20005.45|20126|20006|20125.08|20005.08|9
1632078230000|2021-09-19 19:03:50|20124.98|20004.98|20127.28|20007.28|20127.28|20007.28|20124.98|20004.98|9
1632078240000|2021-09-19 19:04:00|20127.27|20007.27|20127.87|20007.87|20127.89|20007.89|20127.25|20007.25|8
1632078250000|2021-09-19 19:04:10|20127.9|20007.9|20132.54|20012.54|20132.54|20012.54|20127.9|20007.9|10
1632078260000|2021-09-19 19:04:20|20132.76|20012.76|20137.44|20017.44|20137.44|20017.44|20132.76|20012.76|10
1632078270000|2021-09-19 19:04:30|20138.16|20018.16|20135.04|20015.04|20138.64|20018.64|20135.04|20015.04|10
1632078280000|2021-09-19 19:04:40|20135|20015|20135.68|20015.68|20135.68|20015.68|20134.86|20014.86|10
1632078290000|2021-09-19 19:04:50|20135.94|20015.94|20132.83|20012.83|20135.94|20015.94|20132.7|20012.7|10
1632078300000|2021-09-19 19:05:00|20131.9|20011.9|20128.25|20008.25|20131.9|20011.9|20128.25|20008.25|10
1632078310000|2021-09-19 19:05:10|20128.43|20008.43|20125.54|20005.54|20128.96|20008.96|20125.54|20005.54|10
1632078320000|2021-09-19 19:05:20|20125.99|20005.99|20119.8|19999.8|20125.99|20005.99|20119.8|19999.8|10
1632078330000|2021-09-19 19:05:30|20119.61|19999.61|20118.9|19998.9|20119.7|19999.7|20118.9|19998.9|9
1632078340000|2021-09-19 19:05:40|20119.42|19999.42|20117.88|19997.88|20119.57|19999.57|20117.54|19997.54|9
1632078350000|2021-09-19 19:05:50|20117.86|19997.86|20118.34|19998.34|20119.23|19999.23|20117.38|19997.38|10
1632078360000|2021-09-19 19:06:00|20118.21|19998.21|20117.56|19997.56|20118.21|19998.21|20117.56|19997.56|9
1632078370000|2021-09-19 19:06:10|20117.53|19997.53|20118.16|19998.16|20118.16|19998.16|20117.01|19997.01|9
1632078380000|2021-09-19 19:06:20|20118.76|19998.76|20118.02|19998.02|20119.55|19999.55|20118.02|19998.02|9
1632078390000|2021-09-19 19:06:30|20117.81|19997.81|20118.94|19998.94|20118.94|19998.94|20117.81|19997.81|10
1632078400000|2021-09-19 19:06:40|20118.71|19998.71|20118.75|19998.75|20118.84|19998.84|20118.46|19998.46|9
1632078410000|2021-09-19 19:06:50|20119.67|19999.67|20122.04|20002.04|20122.27|20002.27|20119.67|19999.67|9
1632078420000|2021-09-19 19:07:00|20121.87|20001.87|20122.38|20002.38|20122.52|20002.52|20121.69|20001.69|10
1632078430000|2021-09-19 19:07:10|20122.55|20002.55|20122.34|20002.34|20122.82|20002.82|20121.96|20001.96|9
1632078440000|2021-09-19 19:07:20|20121.92|20001.92|20122.57|20002.57|20123.53|20003.53|20121.92|20001.92|9
1632078450000|2021-09-19 19:07:30|20122.48|20002.48|20121.89|20001.89|20123.33|20003.33|20121.89|20001.89|10
1632078460000|2021-09-19 19:07:40|20121.9|20001.9|20120.28|20000.28|20122.24|20002.24|20120.28|20000.28|9
1632078470000|2021-09-19 19:07:50|20120.34|20000.34|20118.51|19998.51|20120.36|20000.36|20118.51|19998.51|8
1632078480000|2021-09-19 19:08:00|20118.12|19998.12|20115.27|19995.27|20118.12|19998.12|20115.27|19995.27|10
1632078490000|2021-09-19 19:08:10|20115.57|19995.57|20116.91|19996.91|20116.95|19996.95|20115.57|19995.57|9
1632078500000|2021-09-19 19:08:20|20117.6|19997.6|20119.38|19999.38|20119.42|19999.42|20117.6|19997.6|8
1632078510000|2021-09-19 19:08:30|20119.15|19999.15|20117.64|19997.64|20119.15|19999.15|20117.64|19997.64|9
1632078520000|2021-09-19 19:08:40|20117.68|19997.68|20117.74|19997.74|20117.81|19997.81|20117.38|19997.38|10
1632078530000|2021-09-19 19:08:50|20117.56|19997.56|20116.99|19996.99|20117.56|19997.56|20116.87|19996.87|9
1632078540000|2021-09-19 19:09:00|20116.78|19996.78|20116.79|19996.79|20117.25|19997.25|20116.65|19996.65|9
1632078550000|2021-09-19 19:09:10|20116.74|19996.74|20116.39|19996.39|20116.79|19996.79|20116.35|19996.35|8
1632078560000|2021-09-19 19:09:20|20115.49|19995.49|20113.94|19993.94|20115.62|19995.62|20113.94|19993.94|10
1632078570000|2021-09-19 19:09:30|20113.98|19993.98|20112.75|19992.75|20114.2|19994.2|20112.75|19992.75|9
1632078580000|2021-09-19 19:09:40|20112.67|19992.67|20112.2|19992.2|20112.84|19992.84|20112.14|19992.14|9
1632078590000|2021-09-19 19:09:50|20112.4|19992.4|20113.04|19993.04|20113.17|19993.17|20112.3|19992.3|8
1632078600000|2021-09-19 19:10:00|20112.73|19992.73|20111.98|19991.98|20112.73|19992.73|20110.69|19990.69|10
1632078610000|2021-09-19 19:10:10|20111.87|19991.87|20112.41|19992.41|20112.58|19992.58|20111.87|19991.87|10
1632078620000|2021-09-19 19:10:20|20111.5|19991.5|20111.2|19991.2|20111.5|19991.5|20110.9|19990.9|10
1632078630000|2021-09-19 19:10:30|20111.36|19991.36|20109.09|19989.09|20112.06|19992.06|20109.09|19989.09|9
1632078640000|2021-09-19 19:10:40|20109.3|19989.3|20107.59|19987.59|20109.3|19989.3|20107.59|19987.59|9
1632078650000|2021-09-19 19:10:50|20108.2|19988.2|20107.84|19987.84|20108.2|19988.2|20107.14|19987.14|10
1632078660000|2021-09-19 19:11:00|20107.74|19987.74|20107.94|19987.94|20107.94|19987.94|20107.64|19987.64|7
1632078670000|2021-09-19 19:11:10|20107.92|19987.92|20107.77|19987.77|20108.26|19988.26|20107.68|19987.68|10
1632078680000|2021-09-19 19:11:20|20107.65|19987.65|20106.36|19986.36|20107.65|19987.65|20105.34|19985.34|9
1632078690000|2021-09-19 19:11:30|20106.4|19986.4|20105.7|19985.7|20106.45|19986.45|20105.7|19985.7|7
1632078700000|2021-09-19 19:11:40|20105.65|19985.65|20104.73|19984.73|20105.73|19985.73|20104.73|19984.73|8
1632078710000|2021-09-19 19:11:50|20104.87|19984.87|20101.24|19981.24|20104.89|19984.89|20101.24|19981.24|10
1632078720000|2021-09-19 19:12:00|20101.46|19981.46|20096.43|19976.43|20101.46|19981.46|20096.43|19976.43|10
1632078730000|2021-09-19 19:12:10|20096.26|19976.26|20095.01|19975.01|20096.26|19976.26|20095.01|19975.01|10
1632078740000|2021-09-19 19:12:20|20095.13|19975.13|20094.01|19974.01|20095.36|19975.36|20094.01|19974.01|9
1632078750000|2021-09-19 19:12:30|20093.9|19973.9|20096.68|19976.68|20096.68|19976.68|20093.69|19973.69|10
1632078760000|2021-09-19 19:12:40|20096.65|19976.65|20095.74|19975.74|20096.71|19976.71|20095.33|19975.33|10
1632078770000|2021-09-19 19:12:50|20095.39|19975.39|20094.91|19974.91|20095.42|19975.42|20094.73|19974.73|9
1632078780000|2021-09-19 19:13:00|20095.06|19975.06|20094.96|19974.96|20095.7|19975.7|20094.73|19974.73|9
1632078790000|2021-09-19 19:13:10|20094.18|19974.18|20092.33|19972.33|20094.2|19974.2|20092.33|19972.33|9
1632078800000|2021-09-19 19:13:20|20092|19972|20092.07|19972.07|20092.82|19972.82|20092|19972|10
1632078810000|2021-09-19 19:13:30|20091.11|19971.11|20090.09|19970.09|20091.66|19971.66|20089.92|19969.92|9
1632078820000|2021-09-19 19:13:40|20089.63|19969.63|20088.89|19968.89|20089.63|19969.63|20088.39|19968.39|9
1632078830000|2021-09-19 19:13:50|20089.23|19969.23|20086.92|19966.92|20089.23|19969.23|20086.92|19966.92|10
1632078840000|2021-09-19 19:14:00|20085.46|19965.46|20084.98|19964.98|20085.46|19965.46|20084.71|19964.71|8
1632078850000|2021-09-19 19:14:10|20085.03|19965.03|20086.81|19966.81|20086.81|19966.81|20085.02|19965.02|8
1632078860000|2021-09-19 19:14:20|20086.71|19966.71|20088.4|19968.4|20088.4|19968.4|20086.63|19966.63|9
1632078870000|2021-09-19 19:14:30|20088.54|19968.54|20089.45|19969.45|20089.45|19969.45|20088.32|19968.32|7
1632078880000|2021-09-19 19:14:40|20089.46|19969.46|20090.13|19970.13|20090.29|19970.29|20089.44|19969.44|9
1632078890000|2021-09-19 19:14:50|20089.48|19969.48|20088.38|19968.38|20089.92|19969.92|20088.38|19968.38|10
1632078900000|2021-09-19 19:15:00|20088.06|19968.06|20088.03|19968.03|20088.14|19968.14|20087.23|19967.23|10
1632078910000|2021-09-19 19:15:10|20087.89|19967.89|20083.67|19963.67|20087.89|19967.89|20083.67|19963.67|10
1632078920000|2021-09-19 19:15:20|20083.32|19963.32|20083.98|19963.98|20084.16|19964.16|20083.24|19963.24|9
1632078930000|2021-09-19 19:15:30|20083|19963|20082.4|19962.4|20083.02|19963.02|20082.4|19962.4|6
1632078940000|2021-09-19 19:15:40|20082.38|19962.38|20081.22|19961.22|20082.64|19962.64|20080.91|19960.91|10
1632078950000|2021-09-19 19:15:50|20081.37|19961.37|20080.99|19960.99|20081.68|19961.68|20080.99|19960.99|10
1632078960000|2021-09-19 19:16:00|20080.94|19960.94|20080.19|19960.19|20080.97|19960.97|20080.19|19960.19|10
1632078970000|2021-09-19 19:16:10|20080.25|19960.25|20079.68|19959.68|20080.25|19960.25|20078.86|19958.86|10
1632078980000|2021-09-19 19:16:20|20080.19|19960.19|20079.63|19959.63|20080.3|19960.3|20079.54|19959.54|5
1632078990000|2021-09-19 19:16:30|20079.39|19959.39|20078.83|19958.83|20079.61|19959.61|20078.44|19958.44|10
1632079000000|2021-09-19 19:16:40|20078.36|19958.36|20079.77|19959.77|20079.77|19959.77|20077.79|19957.79|10
1632079010000|2021-09-19 19:16:50|20079.73|19959.73|20080.55|19960.55|20080.98|19960.98|20079.73|19959.73|9
1632079020000|2021-09-19 19:17:00|20080.63|19960.63|20080.37|19960.37|20081.49|19961.49|20080.36|19960.36|7
1632079030000|2021-09-19 19:17:10|20080.17|19960.17|20080.14|19960.14|20080.86|19960.86|20079.89|19959.89|9
1632079040000|2021-09-19 19:17:20|20080.2|19960.2|20080.33|19960.33|20080.79|19960.79|20080.2|19960.2|8
1632079050000|2021-09-19 19:17:30|20080.42|19960.42|20081.88|19961.88|20081.88|19961.88|20080.42|19960.42|9
1632079060000|2021-09-19 19:17:40|20082.21|19962.21|20083|19963|20083.68|19963.68|20082.21|19962.21|10
1632079070000|2021-09-19 19:17:50|20082.85|19962.85|20082.25|19962.25|20083.11|19963.11|20082.25|19962.25|10
1632079080000|2021-09-19 19:18:00|20082.23|19962.23|20081.8|19961.8|20082.36|19962.36|20081.79|19961.79|10
1632079090000|2021-09-19 19:18:10|20082|19962|20082.18|19962.18|20082.43|19962.43|20081.24|19961.24|9
1632079100000|2021-09-19 19:18:20|20082.35|19962.35|20083.28|19963.28|20083.28|19963.28|20081.66|19961.66|8
1632079110000|2021-09-19 19:18:30|20083.34|19963.34|20084.79|19964.79|20084.79|19964.79|20083.34|19963.34|9
1632079120000|2021-09-19 19:18:40|20084.88|19964.88|20085.33|19965.33|20085.33|19965.33|20084.62|19964.62|9
1632079130000|2021-09-19 19:18:50|20085.19|19965.19|20085.21|19965.21|20085.55|19965.55|20085.04|19965.04|8
1632079140000|2021-09-19 19:19:00|20085.52|19965.52|20089.18|19969.18|20089.18|19969.18|20085.52|19965.52|8
1632079150000|2021-09-19 19:19:10|20089.52|19969.52|20089.45|19969.45|20091.16|19971.16|20089.45|19969.45|9
1632079160000|2021-09-19 19:19:20|20089.09|19969.09|20086.56|19966.56|20089.16|19969.16|20086.56|19966.56|9
1632079170000|2021-09-19 19:19:30|20087.13|19967.13|20085.22|19965.22|20087.45|19967.45|20085.22|19965.22|9
1632079180000|2021-09-19 19:19:40|20084.95|19964.95|20084.39|19964.39|20085.71|19965.71|20084.39|19964.39|9
1632079190000|2021-09-19 19:19:50|20084.47|19964.47|20083.38|19963.38|20084.81|19964.81|20083.38|19963.38|10
1632079200000|2021-09-19 19:20:00|20083.32|19963.32|20079.42|19959.42|20083.32|19963.32|20079.42|19959.42|10
1632079210000|2021-09-19 19:20:10|20079.54|19959.54|20075.06|19955.06|20079.54|19959.54|20075.06|19955.06|9
1632079220000|2021-09-19 19:20:20|20074.78|19954.78|20067.96|19947.96|20074.78|19954.78|20067.96|19947.96|10
1632079230000|2021-09-19 19:20:30|20066.91|19946.91|20063.64|19943.64|20066.91|19946.91|20063.64|19943.64|10
1632079240000|2021-09-19 19:20:40|20063.49|19943.49|20057.49|19937.49|20063.54|19943.54|20057.49|19937.49|10
1632079250000|2021-09-19 19:20:50|20057.12|19937.12|20051.58|19931.58|20057.12|19937.12|20051.58|19931.58|10
1632079260000|2021-09-19 19:21:00|20051.44|19931.44|20048.96|19928.96|20051.44|19931.44|20048.96|19928.96|10
1632079270000|2021-09-19 19:21:10|20048.85|19928.85|20049.69|19929.69|20049.69|19929.69|20047.87|19927.87|10
1632079280000|2021-09-19 19:21:20|20049.56|19929.56|20049.62|19929.62|20050.71|19930.71|20049.51|19929.51|9
1632079290000|2021-09-19 19:21:30|20050.35|19930.35|20048.6|19928.6|20050.35|19930.35|20048.36|19928.36|9
1632079300000|2021-09-19 19:21:40|20048.73|19928.73|20046.71|19926.71|20048.73|19928.73|20046.58|19926.58|9
1632079310000|2021-09-19 19:21:50|20046.81|19926.81|20047.2|19927.2|20047.4|19927.4|20046.81|19926.81|9
1632079320000|2021-09-19 19:22:00|20047.25|19927.25|20046.62|19926.62|20047.25|19927.25|20046.56|19926.56|10
1632079330000|2021-09-19 19:22:10|20046.99|19926.99|20048.24|19928.24|20048.24|19928.24|20046.99|19926.99|10
1632079340000|2021-09-19 19:22:20|20048.53|19928.53|20050.22|19930.22|20050.22|19930.22|20048.53|19928.53|9
1632079350000|2021-09-19 19:22:30|20050.99|19930.99|20052.46|19932.46|20052.53|19932.53|20050.99|19930.99|10
1632079360000|2021-09-19 19:22:40|20052.71|19932.71|20052.74|19932.74|20052.77|19932.77|20051.41|19931.41|10
1632079370000|2021-09-19 19:22:50|20053|19933|20053.37|19933.37|20053.39|19933.39|20052.96|19932.96|10
1632079380000|2021-09-19 19:23:00|20052.71|19932.71|20053.77|19933.77|20054.08|19934.08|20052.71|19932.71|10
1632079390000|2021-09-19 19:23:10|20055.9|19935.9|20055.33|19935.33|20055.93|19935.93|20054.83|19934.83|10
1632079400000|2021-09-19 19:23:20|20055.11|19935.11|20055.07|19935.07|20055.11|19935.11|20053.97|19933.97|10
1632079410000|2021-09-19 19:23:30|20055.65|19935.65|20057.09|19937.09|20057.09|19937.09|20055.65|19935.65|9
1632079420000|2021-09-19 19:23:40|20058.49|19938.49|20059.37|19939.37|20059.52|19939.52|20058.32|19938.32|10
1632079430000|2021-09-19 19:23:50|20059.22|19939.22|20058.79|19938.79|20059.35|19939.35|20058.79|19938.79|10
1632079440000|2021-09-19 19:24:00|20058.99|19938.99|20059.72|19939.72|20060.01|19940.01|20058.81|19938.81|10
1632079450000|2021-09-19 19:24:10|20059.61|19939.61|20060.46|19940.46|20060.46|19940.46|20059.29|19939.29|10
1632079460000|2021-09-19 19:24:20|20060.69|19940.69|20063.71|19943.71|20063.71|19943.71|20060.69|19940.69|9
1632079470000|2021-09-19 19:24:30|20063.5|19943.5|20062.7|19942.7|20063.86|19943.86|20062.7|19942.7|10
1632079480000|2021-09-19 19:24:40|20062.53|19942.53|20062.48|19942.48|20062.64|19942.64|20061.29|19941.29|10
1632079490000|2021-09-19 19:24:50|20062.53|19942.53|20062.31|19942.31|20064.35|19944.35|20062.31|19942.31|10
1632079500000|2021-09-19 19:25:00|20062.21|19942.21|20063.25|19943.25|20063.25|19943.25|20061.36|19941.36|10
1632079510000|2021-09-19 19:25:10|20064.3|19944.3|20064.78|19944.78|20064.78|19944.78|20063.81|19943.81|9
1632079520000|2021-09-19 19:25:20|20064.74|19944.74|20064.96|19944.96|20065.55|19945.55|20064.74|19944.74|10
1632079530000|2021-09-19 19:25:30|20065.84|19945.84|20066.47|19946.47|20066.47|19946.47|20065.84|19945.84|10
1632079540000|2021-09-19 19:25:40|20066.92|19946.92|20067.41|19947.41|20067.41|19947.41|20066.49|19946.49|10
1632079550000|2021-09-19 19:25:50|20067.23|19947.23|20065.8|19945.8|20067.91|19947.91|20065.8|19945.8|9
1632079560000|2021-09-19 19:26:00|20065.89|19945.89|20065.17|19945.17|20065.89|19945.89|20064.95|19944.95|10
1632079570000|2021-09-19 19:26:10|20065.04|19945.04|20066.15|19946.15|20066.15|19946.15|20065.04|19945.04|10
1632079580000|2021-09-19 19:26:20|20066.11|19946.11|20062.97|19942.97|20066.11|19946.11|20062.97|19942.97|10
1632079590000|2021-09-19 19:26:30|20062.77|19942.77|20059.55|19939.55|20062.77|19942.77|20059.52|19939.52|9
1632079600000|2021-09-19 19:26:40|20059.46|19939.46|20058.07|19938.07|20059.46|19939.46|20058.07|19938.07|8
1632079610000|2021-09-19 19:26:50|20058.3|19938.3|20057.91|19937.91|20058.3|19938.3|20057.2|19937.2|9
1632079620000|2021-09-19 19:27:00|20057.9|19937.9|20058.29|19938.29|20058.46|19938.46|20057.85|19937.85|10
1632079630000|2021-09-19 19:27:10|20058.56|19938.56|20060.24|19940.24|20060.24|19940.24|20058.56|19938.56|10
1632079640000|2021-09-19 19:27:20|20060.41|19940.41|20059.09|19939.09|20060.42|19940.42|20059.09|19939.09|10
1632079650000|2021-09-19 19:27:30|20059.56|19939.56|20059.27|19939.27|20059.86|19939.86|20059|19939|9
1632079660000|2021-09-19 19:27:40|20059.24|19939.24|20060.78|19940.78|20060.78|19940.78|20059.24|19939.24|10
1632079670000|2021-09-19 19:27:50|20060.86|19940.86|20060.39|19940.39|20061.05|19941.05|20059.99|19939.99|10
1632079680000|2021-09-19 19:28:00|20060.52|19940.52|20061.85|19941.85|20061.85|19941.85|20060.26|19940.26|10
1632079690000|2021-09-19 19:28:10|20062.06|19942.06|20064.91|19944.91|20064.91|19944.91|20062.06|19942.06|10
1632079700000|2021-09-19 19:28:20|20064.93|19944.93|20066.64|19946.64|20066.64|19946.64|20064.93|19944.93|8
1632079710000|2021-09-19 19:28:30|20066.43|19946.43|20066.6|19946.6|20067.18|19947.18|20066.31|19946.31|8
1632079720000|2021-09-19 19:28:40|20066.89|19946.89|20069.13|19949.13|20069.13|19949.13|20066.89|19946.89|10
1632079730000|2021-09-19 19:28:50|20069.03|19949.03|20070.6|19950.6|20070.6|19950.6|20068.5|19948.5|9
1632079740000|2021-09-19 19:29:00|20070.96|19950.96|20077.87|19957.87|20077.87|19957.87|20070.96|19950.96|10
1632079750000|2021-09-19 19:29:10|20078.59|19958.59|20076.43|19956.43|20078.59|19958.59|20076.43|19956.43|10
1632079760000|2021-09-19 19:29:20|20077.03|19957.03|20077.16|19957.16|20077.16|19957.16|20075.74|19955.74|10
1632079770000|2021-09-19 19:29:30|20076.94|19956.94|20075.61|19955.61|20077|19957|20075.61|19955.61|8
1632079780000|2021-09-19 19:29:40|20075.6|19955.6|20074.48|19954.48|20076.24|19956.24|20074.48|19954.48|8
1632079790000|2021-09-19 19:29:50|20071.73|19951.73|20068.66|19948.66|20071.76|19951.76|20068.15|19948.15|9
1632079800000|2021-09-19 19:30:00|20067.72|19947.72|20065.18|19945.18|20067.72|19947.72|20065.18|19945.18|10
1632079810000|2021-09-19 19:30:10|20065.41|19945.41|20063.91|19943.91|20065.41|19945.41|20063.91|19943.91|9
1632079820000|2021-09-19 19:30:20|20064.05|19944.05|20060.54|19940.54|20064.05|19944.05|20060.54|19940.54|9
1632079830000|2021-09-19 19:30:30|20059.95|19939.95|20058.48|19938.48|20060.15|19940.15|20058.48|19938.48|10
1632079840000|2021-09-19 19:30:40|20057.63|19937.63|20056.2|19936.2|20057.99|19937.99|20056.2|19936.2|10
1632079850000|2021-09-19 19:30:50|20055.7|19935.7|20055.33|19935.33|20056.96|19936.96|20055.33|19935.33|10
1632079860000|2021-09-19 19:31:00|20055.32|19935.32|20053.45|19933.45|20055.32|19935.32|20053.45|19933.45|9
1632079870000|2021-09-19 19:31:10|20053.19|19933.19|20047.81|19927.81|20053.19|19933.19|20047.81|19927.81|10
1632079880000|2021-09-19 19:31:20|20047.67|19927.67|20047.24|19927.24|20048.36|19928.36|20046.73|19926.73|10
1632079890000|2021-09-19 19:31:30|20045.45|19925.45|20045.73|19925.73|20046.24|19926.24|20045.21|19925.21|10
1632079900000|2021-09-19 19:31:40|20045.6|19925.6|20044.04|19924.04|20046.98|19926.98|20043.26|19923.26|10
1632079910000|2021-09-19 19:31:50|20043.83|19923.83|20042.85|19922.85|20043.83|19923.83|20042.79|19922.79|9
1632079920000|2021-09-19 19:32:00|20043.11|19923.11|20043.84|19923.84|20044.37|19924.37|20042.85|19922.85|10
1632079930000|2021-09-19 19:32:10|20043.89|19923.89|20043.78|19923.78|20043.89|19923.89|20043.35|19923.35|10
1632079940000|2021-09-19 19:32:20|20043.81|19923.81|20044.12|19924.12|20044.68|19924.68|20043.53|19923.53|10
1632079950000|2021-09-19 19:32:30|20044.49|19924.49|20044.23|19924.23|20044.74|19924.74|20044.23|19924.23|10
1632079960000|2021-09-19 19:32:40|20044.33|19924.33|20044.41|19924.41|20044.41|19924.41|20043.49|19923.49|10
1632079970000|2021-09-19 19:32:50|20044.44|19924.44|20046.96|19926.96|20046.96|19926.96|20044.44|19924.44|9
1632079980000|2021-09-19 19:33:00|20046.75|19926.75|20047.97|19927.97|20047.97|19927.97|20046.75|19926.75|9
1632079990000|2021-09-19 19:33:10|20047.98|19927.98|20050.8|19930.8|20050.8|19930.8|20047.98|19927.98|9
1632080000000|2021-09-19 19:33:20|20050.45|19930.45|20051.04|19931.04|20051.04|19931.04|20050.03|19930.03|10
1632080010000|2021-09-19 19:33:30|20051.13|19931.13|20051.07|19931.07|20051.64|19931.64|20050.7|19930.7|10
1632080020000|2021-09-19 19:33:40|20051.14|19931.14|20051.3|19931.3|20051.3|19931.3|20051.12|19931.12|5
1632080030000|2021-09-19 19:33:50|20050.26|19930.26|20045.94|19925.94|20050.32|19930.32|20045.94|19925.94|10
1632080040000|2021-09-19 19:34:00|20045.78|19925.78|20045.06|19925.06|20046.16|19926.16|20045.06|19925.06|9
1632080050000|2021-09-19 19:34:10|20044.82|19924.82|20044.79|19924.79|20045.47|19925.47|20044.29|19924.29|9
1632080060000|2021-09-19 19:34:20|20044.71|19924.71|20044.92|19924.92|20045.82|19925.82|20044.58|19924.58|10
1632080070000|2021-09-19 19:34:30|20044.89|19924.89|20044.33|19924.33|20046.02|19926.02|20044.33|19924.33|10
1632080080000|2021-09-19 19:34:40|20044.36|19924.36|20047.45|19927.45|20047.45|19927.45|20044.22|19924.22|9
1632080090000|2021-09-19 19:34:50|20047|19927|20042.73|19922.73|20047|19927|20042.73|19922.73|10
1632080100000|2021-09-19 19:35:00|20042.67|19922.67|20043.71|19923.71|20044.33|19924.33|20042.67|19922.67|9
1632080110000|2021-09-19 19:35:10|20043.51|19923.51|20045.13|19925.13|20045.63|19925.63|20043.51|19923.51|9
1632080120000|2021-09-19 19:35:20|20044.83|19924.83|20045.77|19925.77|20046.81|19926.81|20044.83|19924.83|9
1632080130000|2021-09-19 19:35:30|20045.86|19925.86|20046.61|19926.61|20046.61|19926.61|20045.84|19925.84|9
1632080140000|2021-09-19 19:35:40|20046.55|19926.55|20046|19926|20046.55|19926.55|20045.67|19925.67|9
1632080150000|2021-09-19 19:35:50|20045.97|19925.97|20045.21|19925.21|20045.97|19925.97|20044.35|19924.35|10
1632080160000|2021-09-19 19:36:00|20044.94|19924.94|20046.71|19926.71|20046.71|19926.71|20044.94|19924.94|9
1632080170000|2021-09-19 19:36:10|20046.82|19926.82|20047|19927|20047.5|19927.5|20046.69|19926.69|10
1632080180000|2021-09-19 19:36:20|20047.02|19927.02|20046.66|19926.66|20047.07|19927.07|20046.6|19926.6|9
1632080190000|2021-09-19 19:36:30|20046.64|19926.64|20045.94|19925.94|20046.77|19926.77|20045.94|19925.94|7
1632080200000|2021-09-19 19:36:40|20045.98|19925.98|20045.47|19925.47|20045.98|19925.98|20045.12|19925.12|8
1632080210000|2021-09-19 19:36:50|20045.62|19925.62|20046.95|19926.95|20046.95|19926.95|20045.51|19925.51|7
1632080220000|2021-09-19 19:37:00|20046.94|19926.94|20050.35|19930.35|20050.53|19930.53|20046.94|19926.94|9
1632080230000|2021-09-19 19:37:10|20051.23|19931.23|20050.99|19930.99|20051.25|19931.25|20050.66|19930.66|9
1632080240000|2021-09-19 19:37:20|20050.9|19930.9|20051.07|19931.07|20051.31|19931.31|20050.59|19930.59|10
1632080250000|2021-09-19 19:37:30|20050.81|19930.81|20049.44|19929.44|20050.81|19930.81|20049.4|19929.4|9
1632080260000|2021-09-19 19:37:40|20050.29|19930.29|20054.45|19934.45|20054.45|19934.45|20050.29|19930.29|10
1632080270000|2021-09-19 19:37:50|20054.79|19934.79|20054.53|19934.53|20056.15|19936.15|20054.53|19934.53|10
1632080280000|2021-09-19 19:38:00|20053.91|19933.91|20051.96|19931.96|20053.91|19933.91|20051.07|19931.07|10
1632080290000|2021-09-19 19:38:10|20052.15|19932.15|20050.98|19930.98|20052.57|19932.57|20050.98|19930.98|10
1632080300000|2021-09-19 19:38:20|20050.91|19930.91|20049.35|19929.35|20050.91|19930.91|20049.35|19929.35|7
1632080310000|2021-09-19 19:38:30|20049.46|19929.46|20050.57|19930.57|20050.69|19930.69|20049.46|19929.46|8
1632080320000|2021-09-19 19:38:40|20050.7|19930.7|20050.23|19930.23|20051.66|19931.66|20050.23|19930.23|9
1632080330000|2021-09-19 19:38:50|20050.04|19930.04|20044.52|19924.52|20050.04|19930.04|20044.52|19924.52|9
1632080340000|2021-09-19 19:39:00|20042.18|19922.18|20040.81|19920.81|20042.18|19922.18|20040.62|19920.62|9
1632080350000|2021-09-19 19:39:10|20040.51|19920.51|20039.2|19919.2|20040.51|19920.51|20039.09|19919.09|9
1632080360000|2021-09-19 19:39:20|20039.54|19919.54|20041.8|19921.8|20041.8|19921.8|20039.54|19919.54|9
1632080370000|2021-09-19 19:39:30|20041.7|19921.7|20041.91|19921.91|20041.91|19921.91|20040.41|19920.41|9
1632080380000|2021-09-19 19:39:40|20042.04|19922.04|20042.28|19922.28|20042.67|19922.67|20041.85|19921.85|9
1632080390000|2021-09-19 19:39:50|20042.15|19922.15|20042.05|19922.05|20043.39|19923.39|20042.05|19922.05|8
1632080400000|2021-09-19 19:40:00|20041.97|19921.97|20043.32|19923.32|20043.32|19923.32|20041.77|19921.77|10
1632080410000|2021-09-19 19:40:10|20043.38|19923.38|20044.94|19924.94|20044.94|19924.94|20043.06|19923.06|10
1632080420000|2021-09-19 19:40:20|20044.99|19924.99|20045.37|19925.37|20045.65|19925.65|20044.99|19924.99|9
1632080430000|2021-09-19 19:40:30|20045.9|19925.9|20046.28|19926.28|20046.36|19926.36|20045.84|19925.84|8
1632080440000|2021-09-19 19:40:40|20046.57|19926.57|20045.44|19925.44|20046.57|19926.57|20045.22|19925.22|8
1632080450000|2021-09-19 19:40:50|20046.55|19926.55|20044.57|19924.57|20046.55|19926.55|20044.57|19924.57|10
1632080460000|2021-09-19 19:41:00|20043.86|19923.86|20041.82|19921.82|20044.01|19924.01|20041.61|19921.61|10
1632080470000|2021-09-19 19:41:10|20041.76|19921.76|20041.04|19921.04|20042.09|19922.09|20040.98|19920.98|9
1632080480000|2021-09-19 19:41:20|20040.86|19920.86|20039.1|19919.1|20040.86|19920.86|20039.02|19919.02|10
1632080490000|2021-09-19 19:41:30|20038.82|19918.82|20034.27|19914.27|20038.82|19918.82|20034.27|19914.27|10
1632080500000|2021-09-19 19:41:40|20032.98|19912.98|20032.48|19912.48|20033.29|19913.29|20031.6|19911.6|10
1632080510000|2021-09-19 19:41:50|20031.96|19911.96|20030.06|19910.06|20031.96|19911.96|20029.91|19909.91|10
1632080520000|2021-09-19 19:42:00|20029.91|19909.91|20028.24|19908.24|20029.91|19909.91|20028.06|19908.06|10
1632080530000|2021-09-19 19:42:10|20027.41|19907.41|20026.36|19906.36|20027.41|19907.41|20026.21|19906.21|8
1632080540000|2021-09-19 19:42:20|20026.24|19906.24|20026.35|19906.35|20026.35|19906.35|20025.5|19905.5|10
1632080550000|2021-09-19 19:42:30|20026.36|19906.36|20025.86|19905.86|20026.36|19906.36|20025.45|19905.45|10
1632080560000|2021-09-19 19:42:40|20025.56|19905.56|20023.5|19903.5|20025.56|19905.56|20023.14|19903.14|10
1632080570000|2021-09-19 19:42:50|20024.83|19904.83|20022.52|19902.52|20024.86|19904.86|20022.52|19902.52|10
1632080580000|2021-09-19 19:43:00|20022.47|19902.47|20025.2|19905.2|20025.2|19905.2|20022.06|19902.06|10
1632080590000|2021-09-19 19:43:10|20026.15|19906.15|20027.35|19907.35|20027.65|19907.65|20026.15|19906.15|10
1632080600000|2021-09-19 19:43:20|20027.45|19907.45|20028.87|19908.87|20029|19909|20027.45|19907.45|10
1632080610000|2021-09-19 19:43:30|20029.09|19909.09|20028.17|19908.17|20029.46|19909.46|20027.75|19907.75|10
1632080620000|2021-09-19 19:43:40|20028.07|19908.07|20029.94|19909.94|20029.95|19909.95|20028.07|19908.07|10
1632080630000|2021-09-19 19:43:50|20029.82|19909.82|20035.27|19907.27|20035.27|19910.46|20029.82|19906.16|9
1632080640000|2021-09-19 19:44:00|20035.26|19907.26|20033.79|19905.79|20035.26|19907.26|20033.79|19905.79|10
1632080650000|2021-09-19 19:44:10|20034.04|19906.04|20033.19|19905.19|20034.04|19906.04|20032.62|19904.62|8
1632080660000|2021-09-19 19:44:20|20032.71|19904.71|20033.37|19905.37|20033.61|19905.61|20032.58|19904.58|10
1632080670000|2021-09-19 19:44:30|20033.18|19905.18|20033.42|19905.42|20033.52|19905.52|20033.13|19905.13|9
1632080680000|2021-09-19 19:44:40|20033.3|19905.3|20034.62|19906.62|20034.62|19906.62|20033.3|19905.3|10
1632080690000|2021-09-19 19:44:50|20034.54|19906.54|20032.43|19904.43|20034.54|19906.54|20032.43|19904.43|10
1632080700000|2021-09-19 19:45:00|20032.38|19904.38|20030.71|19902.71|20032.38|19904.38|20030.37|19902.37|9
1632080710000|2021-09-19 19:45:10|20030.65|19902.65|20030.65|19902.65|20030.7|19902.7|20030.21|19902.21|9
1632080720000|2021-09-19 19:45:20|20029.47|19901.47|20027.18|19899.18|20029.82|19901.82|20027.18|19899.18|10
1632080730000|2021-09-19 19:45:30|20027.15|19899.15|20027.43|19899.43|20027.43|19899.43|20026.56|19898.56|9
1632080740000|2021-09-19 19:45:40|20027.59|19899.59|20031.67|19903.67|20031.67|19903.67|20027.59|19899.59|10
1632080750000|2021-09-19 19:45:50|20032.56|19904.56|20041.67|19913.67|20041.67|19913.67|20032.56|19904.56|10
1632080760000|2021-09-19 19:46:00|20042.03|19914.03|20044.12|19916.12|20044.12|19916.12|20042.03|19914.03|10
1632080770000|2021-09-19 19:46:10|20044.26|19916.26|20046.53|19918.53|20046.53|19918.53|20044.26|19916.26|10
1632080780000|2021-09-19 19:46:20|20046.57|19918.57|20045.73|19917.73|20046.57|19918.57|20045.65|19917.65|10
1632080790000|2021-09-19 19:46:30|20045.5|19917.5|20046.32|19918.32|20047.11|19919.11|20045.5|19917.5|10
1632080800000|2021-09-19 19:46:40|20046.31|19918.31|20045.13|19917.13|20046.31|19918.31|20045.04|19917.04|10
1632080810000|2021-09-19 19:46:50|20044.98|19916.98|20044.92|19916.92|20045.04|19917.04|20044.78|19916.78|10
1632080820000|2021-09-19 19:47:00|20044.99|19916.99|20043.97|19915.97|20045.11|19917.11|20043.97|19915.97|9
1632080830000|2021-09-19 19:47:10|20043.76|19915.76|20041.11|19913.11|20043.76|19915.76|20041.11|19913.11|8
1632080840000|2021-09-19 19:47:20|20041.08|19913.08|20038.31|19910.31|20041.08|19913.08|20038.31|19910.31|10
1632080850000|2021-09-19 19:47:30|20038.39|19910.39|20037.8|19909.8|20038.39|19910.39|20037.8|19909.8|9
1632080860000|2021-09-19 19:47:40|20037.91|19909.91|20037.8|19909.8|20038.18|19910.18|20037.8|19909.8|7
1632080870000|2021-09-19 19:47:50|20037.5|19909.5|20036.36|19908.36|20037.5|19909.5|20036.36|19908.36|9
1632080880000|2021-09-19 19:48:00|20036.41|19908.41|20021.51|19893.51|20036.41|19908.41|20021.51|19893.51|9
1632080890000|2021-09-19 19:48:10|20021.57|19893.57|20017.83|19889.83|20021.57|19893.57|20017.6|19889.6|10
1632080900000|2021-09-19 19:48:20|20017.61|19889.61|20015.29|19887.29|20017.61|19889.61|20014.75|19886.75|10
1632080910000|2021-09-19 19:48:30|20015.2|19887.2|20008.32|19880.32|20015.31|19887.31|20008.01|19880.01|9
1632080920000|2021-09-19 19:48:40|20008.41|19880.41|20006.78|19878.78|20008.41|19880.41|20006.78|19878.78|10
1632080930000|2021-09-19 19:48:50|20006.75|19878.75|20003.9|19875.9|20007.37|19879.37|20003.9|19875.9|10
1632080940000|2021-09-19 19:49:00|20003.43|19875.43|20000.91|19872.91|20003.43|19875.43|20000.74|19872.74|10
1632080950000|2021-09-19 19:49:10|20000.81|19872.81|20001.24|19873.24|20002.5|19874.5|20000.81|19872.81|10
1632080960000|2021-09-19 19:49:20|20000.25|19872.25|19995.85|19867.85|20000.25|19872.25|19995.85|19867.85|10
1632080970000|2021-09-19 19:49:30|19995.81|19867.81|19994.7|19866.7|19995.81|19867.81|19994.66|19866.66|10
1632080980000|2021-09-19 19:49:40|19994.92|19866.92|19994.29|19866.29|19995.04|19867.04|19994.05|19866.05|10
1632080990000|2021-09-19 19:49:50|19995.08|19867.08|19997.78|19869.78|19997.78|19869.78|19995.08|19867.08|9
1632081000000|2021-09-19 19:50:00|19998.26|19870.26|19996.77|19868.77|19998.26|19870.26|19996.35|19868.35|10
1632081010000|2021-09-19 19:50:10|19996.87|19868.87|19999.75|19871.75|19999.87|19871.87|19996.87|19868.87|9
1632081020000|2021-09-19 19:50:20|19999.22|19871.22|19998.4|19870.4|19999.22|19871.22|19998.1|19870.1|9
1632081030000|2021-09-19 19:50:30|19997.92|19869.92|19996.53|19868.53|19999.28|19871.28|19996.53|19868.53|10
1632081040000|2021-09-19 19:50:40|19996.42|19868.42|19991.49|19863.49|19996.42|19868.42|19990.58|19862.58|10
1632081050000|2021-09-19 19:50:50|19991.86|19863.86|19991.26|19863.26|19992.91|19864.91|19991.26|19863.26|9
1632081060000|2021-09-19 19:51:00|19991.22|19863.22|19988.83|19860.83|19991.46|19863.46|19988.83|19860.83|8
1632081070000|2021-09-19 19:51:10|19988.86|19860.86|19988.75|19860.75|19989.52|19861.52|19988.75|19860.75|8
1632081080000|2021-09-19 19:51:20|19988.86|19860.86|19989.41|19861.41|19989.95|19861.95|19988.79|19860.79|10
1632081090000|2021-09-19 19:51:30|19990.54|19862.54|19992.56|19864.56|19992.56|19864.56|19990.54|19862.54|9
1632081100000|2021-09-19 19:51:40|19993.29|19865.29|19994.84|19866.84|19994.84|19866.84|19993.29|19865.29|10
1632081110000|2021-09-19 19:51:50|19995.2|19867.2|19996.79|19868.79|19996.79|19868.79|19994.61|19866.61|10
1632081120000|2021-09-19 19:52:00|19996.7|19868.7|19999.58|19871.58|19999.58|19871.58|19996.7|19868.7|10
1632081130000|2021-09-19 19:52:10|19999.8|19871.8|20000.21|19872.21|20000.4|19872.4|19999.75|19871.75|9
1632081140000|2021-09-19 19:52:20|20000.31|19872.31|19999.69|19871.69|20000.75|19872.75|19999.69|19871.69|8
1632081150000|2021-09-19 19:52:30|19999.57|19871.57|20000.14|19872.14|20000.81|19872.81|19999.45|19871.45|10
1632081160000|2021-09-19 19:52:40|20000.06|19872.06|19998.71|19870.71|20000.06|19872.06|19998.71|19870.71|10
1632081170000|2021-09-19 19:52:50|19997.77|19869.77|19998.13|19870.13|19998.52|19870.52|19997.32|19869.32|10
1632081180000|2021-09-19 19:53:00|19998.32|19870.32|19993.79|19865.79|19998.59|19870.59|19993.79|19865.79|10
1632081190000|2021-09-19 19:53:10|19993.66|19865.66|19993.38|19865.38|19993.99|19865.99|19992.99|19864.99|10
1632081200000|2021-09-19 19:53:20|19993.61|19865.61|19993.6|19865.6|19994.52|19866.52|19993.6|19865.6|10
1632081210000|2021-09-19 19:53:30|19994.02|19866.02|19993.35|19865.35|19994.02|19866.02|19993.32|19865.32|10
1632081220000|2021-09-19 19:53:40|19993.19|19865.19|19993.76|19865.76|19994.27|19866.27|19993.19|19865.19|8
1632081230000|2021-09-19 19:53:50|19993.16|19865.16|19993.58|19865.58|19993.58|19865.58|19992.83|19864.83|9
1632081240000|2021-09-19 19:54:00|19993.41|19865.41|19993.03|19865.03|19993.6|19865.6|19992.95|19864.95|10
1632081250000|2021-09-19 19:54:10|19992.95|19864.95|19989.58|19861.58|19993.01|19865.01|19989.29|19861.29|10
1632081260000|2021-09-19 19:54:20|19989.89|19861.89|19984.61|19856.61|19989.99|19861.99|19984.61|19856.61|10
1632081270000|2021-09-19 19:54:30|19984.16|19856.16|19980.05|19852.05|19984.16|19856.16|19979.88|19851.88|10
1632081280000|2021-09-19 19:54:40|19979.93|19851.93|19979.63|19851.63|19980.2|19852.2|19979.38|19851.38|9
1632081290000|2021-09-19 19:54:50|19979.01|19851.01|19984.02|19856.02|19984.02|19856.02|19979.01|19851.01|10
1632081300000|2021-09-19 19:55:00|19983.49|19855.49|19984.46|19856.46|19984.46|19856.46|19983.39|19855.39|9
1632081310000|2021-09-19 19:55:10|19984.07|19856.07|19979.98|19851.98|19984.07|19856.07|19979.98|19851.98|10
1632081320000|2021-09-19 19:55:20|19979.9|19851.9|19977.82|19849.82|19979.9|19851.9|19977.62|19849.62|10
1632081330000|2021-09-19 19:55:30|19977.42|19849.42|19973.2|19845.2|19977.42|19849.42|19973.2|19845.2|10
1632081340000|2021-09-19 19:55:40|19973.59|19845.59|19970.27|19842.27|19973.59|19845.59|19970.27|19842.27|9
1632081350000|2021-09-19 19:55:50|19970.2|19842.2|19966.51|19838.51|19970.27|19842.27|19966.51|19838.51|10
1632081360000|2021-09-19 19:56:00|19966.69|19838.69|19965.17|19837.17|19966.75|19838.75|19965.17|19837.17|9
1632081370000|2021-09-19 19:56:10|19964.34|19836.34|19962.85|19834.85|19964.34|19836.34|19961.55|19833.55|9
1632081380000|2021-09-19 19:56:20|19963.05|19835.05|19961.26|19833.26|19963.05|19835.05|19961.26|19833.26|9
1632081390000|2021-09-19 19:56:30|19959.26|19831.26|19960.31|19832.31|19961.21|19833.21|19959.26|19831.26|10
1632081400000|2021-09-19 19:56:40|19960.55|19832.55|19958.28|19830.28|19960.55|19832.55|19958.28|19830.28|10
1632081410000|2021-09-19 19:56:50|19958.21|19830.21|19953.21|19825.21|19958.21|19830.21|19951.58|19823.58|10
1632081420000|2021-09-19 19:57:00|19953.53|19825.53|19955.45|19827.45|19955.75|19827.75|19953.53|19825.53|10
1632081430000|2021-09-19 19:57:10|19954.98|19826.98|19953.63|19825.63|19955.09|19827.09|19953.29|19825.29|10
1632081440000|2021-09-19 19:57:20|19953.92|19825.92|19958.19|19830.19|19958.19|19830.19|19953.92|19825.92|10
1632081450000|2021-09-19 19:57:30|19959.03|19831.03|19962.09|19834.09|19962.09|19834.09|19958.57|19830.57|10
1632081460000|2021-09-19 19:57:40|19961.96|19833.96|19962.41|19834.41|19962.88|19834.88|19961.77|19833.77|9
1632081470000|2021-09-19 19:57:50|19962.69|19834.69|19961.69|19833.69|19963.88|19835.88|19961.61|19833.61|9
1632081480000|2021-09-19 19:58:00|19962.33|19834.33|19955.68|19827.68|19962.33|19834.33|19955.5|19827.5|10
1632081490000|2021-09-19 19:58:10|19955.93|19827.93|19956.15|19828.15|19957.02|19829.02|19955.93|19827.93|9
1632081500000|2021-09-19 19:58:20|19958.21|19830.21|19959.01|19831.01|19959.85|19831.85|19958.16|19830.16|10
1632081510000|2021-09-19 19:58:30|19959.49|19831.49|19958.81|19830.81|19959.75|19831.75|19958.65|19830.65|10
1632081520000|2021-09-19 19:58:40|19958.91|19830.91|19962.22|19834.22|19962.22|19834.22|19958.91|19830.91|10
1632081530000|2021-09-19 19:58:50|19962.41|19834.41|19963.62|19835.62|19963.62|19835.62|19962.41|19834.41|10
1632081540000|2021-09-19 19:59:00|19963.87|19835.87|19964.88|19836.88|19964.88|19836.88|19963.87|19835.87|9
1632081550000|2021-09-19 19:59:10|19964.71|19836.71|19965.46|19837.46|19965.46|19837.46|19964.71|19836.71|10
1632081560000|2021-09-19 19:59:20|19965.47|19837.47|19965.54|19837.54|19965.7|19837.7|19965.27|19837.27|8
1632081570000|2021-09-19 19:59:30|19965.43|19837.43|19960.71|19832.71|19965.43|19837.43|19960.71|19832.71|9
1632081580000|2021-09-19 19:59:40|19960.61|19832.61|19958.84|19830.84|19960.77|19832.77|19958.84|19830.84|10
1632081590000|2021-09-19 19:59:50|19958.5|19830.5|19957.65|19829.65|19958.5|19830.5|19957.63|19829.63|9
1632081600000|2021-09-19 20:00:00|19958.57|19830.57|19951.58|19823.58|19959.03|19831.03|19950.16|19822.16|10
1632081610000|2021-09-19 20:00:10|19950.57|19822.57|19923.77|19795.77|19950.57|19822.57|19923.77|19795.77|10
1632081620000|2021-09-19 20:00:20|19926|19798|19927.63|19799.63|19931.66|19803.66|19926|19798|10
1632081630000|2021-09-19 20:00:30|19927.57|19799.57|19923.72|19795.72|19928.28|19800.28|19923.72|19795.72|9
1632081640000|2021-09-19 20:00:40|19923.6|19795.6|19922.67|19794.67|19924.46|19796.46|19921.76|19793.76|10
1632081650000|2021-09-19 20:00:50|19921.59|19793.59|19916.49|19788.49|19921.59|19793.59|19915.03|19787.03|10
1632081660000|2021-09-19 20:01:00|19916.11|19788.11|19912.24|19784.24|19916.11|19788.11|19912.24|19784.24|9
1632081670000|2021-09-19 20:01:10|19912.1|19784.1|19914.28|19786.28|19914.44|19786.44|19912.1|19784.1|9
1632081680000|2021-09-19 20:01:20|19915.65|19787.65|19913.39|19785.39|19915.93|19787.93|19913.39|19785.39|10
1632081690000|2021-09-19 20:01:30|19913.04|19785.04|19908.63|19780.63|19913.04|19785.04|19908.63|19780.63|10
1632081700000|2021-09-19 20:01:40|19908.39|19780.39|19906.38|19778.38|19908.39|19780.39|19906.38|19778.38|10
1632081710000|2021-09-19 20:01:50|19905.93|19777.93|19905.12|19777.12|19905.93|19777.93|19904.8|19776.8|10
1632081720000|2021-09-19 20:02:00|19905.08|19777.08|19901.47|19773.47|19905.08|19777.08|19901.47|19773.47|10
1632081730000|2021-09-19 20:02:10|19901.14|19773.14|19900.83|19772.83|19902.06|19774.06|19900.5|19772.5|10
1632081740000|2021-09-19 20:02:20|19900.91|19772.91|19899.27|19771.27|19900.91|19772.91|19899.01|19771.01|10
1632081750000|2021-09-19 20:02:30|19899.21|19771.21|19900.53|19772.53|19900.53|19772.53|19898.81|19770.81|10
1632081760000|2021-09-19 20:02:40|19901.59|19773.59|19911.44|19783.44|19911.44|19783.44|19901.59|19773.59|10
1632081770000|2021-09-19 20:02:50|19911|19783|19919.37|19791.37|19919.37|19791.37|19911|19783|9
1632081780000|2021-09-19 20:03:00|19920.66|19792.66|19919.8|19791.8|19920.66|19792.66|19919.41|19791.41|10
1632081790000|2021-09-19 20:03:10|19919.3|19791.3|19920.87|19792.87|19921.66|19793.66|19919.3|19791.3|10
1632081800000|2021-09-19 20:03:20|19920.82|19792.82|19923.16|19795.16|19923.16|19795.16|19920.82|19792.82|10
1632081810000|2021-09-19 20:03:30|19922.69|19794.69|19925.8|19797.8|19925.8|19797.8|19922.69|19794.69|10
1632081820000|2021-09-19 20:03:40|19926.13|19798.13|19931.14|19803.14|19931.14|19803.14|19926.13|19798.13|10
1632081830000|2021-09-19 20:03:50|19931.07|19803.07|19929.37|19801.37|19931.58|19803.58|19929.37|19801.37|10
1632081840000|2021-09-19 20:04:00|19930.39|19802.39|19932.73|19804.73|19933.1|19805.1|19930.12|19802.12|10
1632081850000|2021-09-19 20:04:10|19932.71|19804.71|19930.21|19802.21|19933.28|19805.28|19930.21|19802.21|10
1632081860000|2021-09-19 20:04:20|19930.09|19802.09|19926.85|19798.85|19930.09|19802.09|19926.21|19798.21|9
1632081870000|2021-09-19 20:04:30|19926.91|19798.91|19925.52|19797.52|19927.04|19799.04|19925.47|19797.47|8
1632081880000|2021-09-19 20:04:40|19925.16|19797.16|19926.34|19798.34|19926.35|19798.35|19925.16|19797.16|10
1632081890000|2021-09-19 20:04:50|19925.71|19797.71|19933.64|19805.64|19933.64|19805.64|19925.71|19797.71|10
1632081900000|2021-09-19 20:05:00|19933.48|19805.48|19944.99|19816.99|19944.99|19816.99|19933.48|19805.48|10
1632081910000|2021-09-19 20:05:10|19945|19817|19947.56|19819.56|19947.56|19819.56|19945|19817|10
1632081920000|2021-09-19 20:05:20|19949.55|19821.55|19955.44|19827.44|19956.57|19828.57|19949.55|19821.55|10
1632081930000|2021-09-19 20:05:30|19956.54|19828.54|19955.83|19827.83|19956.81|19828.81|19955.39|19827.39|10
1632081940000|2021-09-19 20:05:40|19955.78|19827.78|19956.89|19828.89|19957.76|19829.76|19955.78|19827.78|10
1632081950000|2021-09-19 20:05:50|19955.88|19827.88|19949.42|19821.42|19955.88|19827.88|19949.42|19821.42|10
1632081960000|2021-09-19 20:06:00|19949.2|19821.2|19944.8|19816.8|19949.2|19821.2|19944.8|19816.8|10
1632081970000|2021-09-19 20:06:10|19945.09|19817.09|19945.76|19817.76|19945.9|19817.9|19945.04|19817.04|10
1632081980000|2021-09-19 20:06:20|19945.3|19817.3|19942.88|19814.88|19945.3|19817.3|19942.88|19814.88|9
1632081990000|2021-09-19 20:06:30|19943.18|19815.18|19945.02|19817.02|19945.02|19817.02|19943.18|19815.18|10
1632082000000|2021-09-19 20:06:40|19945.08|19817.08|19948.57|19820.57|19948.57|19820.57|19944.9|19816.9|10
1632082010000|2021-09-19 20:06:50|19948.74|19820.74|19954.24|19826.24|19954.36|19826.36|19948.74|19820.74|10
1632082020000|2021-09-19 20:07:00|19954.39|19826.39|19958.86|19830.86|19958.86|19830.86|19954.39|19826.39|10
1632082030000|2021-09-19 20:07:10|19959.42|19831.42|19966.43|19838.43|19966.43|19838.43|19959.42|19831.42|10
1632082040000|2021-09-19 20:07:20|19970.05|19842.05|19984.9|19856.9|19984.9|19856.9|19970.05|19842.05|10
1632082050000|2021-09-19 20:07:30|19984.74|19856.74|19989.81|19861.81|19989.82|19861.82|19984.74|19856.74|10
1632082060000|2021-09-19 20:07:40|19989.77|19861.77|19997.21|19869.21|19997.21|19869.21|19989.77|19861.77|10
1632082070000|2021-09-19 20:07:50|19997.37|19869.37|20005.31|19877.31|20005.47|19877.47|19997.37|19869.37|10
1632082080000|2021-09-19 20:08:00|20004.82|19876.82|20007.63|19879.63|20007.63|19879.63|20004.18|19876.18|8
1632082090000|2021-09-19 20:08:10|20007.38|19879.38|20005.3|19877.3|20007.97|19879.97|20005.3|19877.3|10
1632082100000|2021-09-19 20:08:20|20005.42|19877.42|20005.54|19877.54|20005.7|19877.7|20004.21|19876.21|10
1632082110000|2021-09-19 20:08:30|20005.39|19877.39|20012.41|19884.41|20012.44|19884.44|20005.29|19877.29|10
1632082120000|2021-09-19 20:08:40|20012.28|19884.28|20009.17|19881.17|20012.79|19884.79|20009.17|19881.17|9
1632082130000|2021-09-19 20:08:50|20008.79|19880.79|20009.74|19881.74|20009.74|19881.74|20007.9|19879.9|10
1632082140000|2021-09-19 20:09:00|20010.29|19882.29|20012.32|19884.32|20012.32|19884.32|20010.29|19882.29|9
1632082150000|2021-09-19 20:09:10|20012.18|19884.18|20015.42|19887.42|20015.42|19887.42|20012.18|19884.18|9
1632082160000|2021-09-19 20:09:20|20014.77|19886.77|20021.8|19893.8|20021.8|19893.8|20014.77|19886.77|10
1632082170000|2021-09-19 20:09:30|20023.52|19895.52|20024.76|19896.76|20024.93|19896.93|20023.52|19895.52|10
1632082180000|2021-09-19 20:09:40|20024.74|19896.74|20029.29|19901.29|20029.43|19901.43|20024.74|19896.74|10
1632082190000|2021-09-19 20:09:50|20029.31|19901.31|20030.76|19902.76|20031.02|19903.02|20029.31|19901.31|10
1632082200000|2021-09-19 20:10:00|20030.91|19902.91|20028.98|19900.98|20031.75|19903.75|20028.98|19900.98|10
1632082210000|2021-09-19 20:10:10|20028.84|19900.84|20027.17|19899.17|20028.93|19900.93|20026.3|19898.3|10
1632082220000|2021-09-19 20:10:20|20026.13|19898.13|20026.64|19898.64|20027.53|19899.53|20026.13|19898.13|10
1632082230000|2021-09-19 20:10:30|20025.88|19897.88|20022.2|19894.2|20025.88|19897.88|20022.2|19894.2|9
1632082240000|2021-09-19 20:10:40|20021.96|19893.96|20019.86|19891.86|20022.15|19894.15|20019.86|19891.86|10
1632082250000|2021-09-19 20:10:50|20019.53|19891.53|20019.05|19891.05|20019.53|19891.53|20018.26|19890.26|9
1632082260000|2021-09-19 20:11:00|20018.9|19890.9|20016.66|19888.66|20019|19891|20016.19|19888.19|10
1632082270000|2021-09-19 20:11:10|20016.45|19888.45|20013.38|19885.38|20016.49|19888.49|20013.38|19885.38|10
1632082280000|2021-09-19 20:11:20|20012.82|19884.82|20009.08|19881.08|20012.82|19884.82|20008.34|19880.34|10
1632082290000|2021-09-19 20:11:30|20009.18|19881.18|20007.57|19879.57|20009.18|19881.18|20007.57|19879.57|9
1632082300000|2021-09-19 20:11:40|20008.58|19880.58|20004.76|19876.76|20008.58|19880.58|20004.76|19876.76|10
1632082310000|2021-09-19 20:11:50|20005.82|19877.82|20006.58|19878.58|20006.73|19878.73|20005.82|19877.82|9
1632082320000|2021-09-19 20:12:00|20006.31|19878.31|20001.86|19873.86|20006.31|19878.31|20001.81|19873.81|10
1632082330000|2021-09-19 20:12:10|20001.45|19873.45|20000.63|19872.63|20001.45|19873.45|20000.42|19872.42|9
1632082340000|2021-09-19 20:12:20|20000.73|19872.73|20002.51|19874.51|20002.51|19874.51|19999.84|19871.84|10
1632082350000|2021-09-19 20:12:30|20003.19|19875.19|20004.62|19876.62|20005.12|19877.12|20003.19|19875.19|10
1632082360000|2021-09-19 20:12:40|20004.33|19876.33|20007.21|19879.21|20007.21|19879.21|20004.33|19876.33|9
1632082370000|2021-09-19 20:12:50|20007.41|19879.41|20000.43|19872.43|20007.41|19879.41|20000.43|19872.43|10
1632082380000|2021-09-19 20:13:00|20000.54|19872.54|19994.33|19866.33|20000.71|19872.71|19994.33|19866.33|10
1632082390000|2021-09-19 20:13:10|19993.4|19865.4|19990.7|19862.7|19993.4|19865.4|19990.7|19862.7|10
1632082400000|2021-09-19 20:13:20|19990.87|19862.87|19992.1|19864.1|19992.11|19864.11|19990.87|19862.87|10
1632082410000|2021-09-19 20:13:30|19992.09|19864.09|19992.78|19864.78|19992.84|19864.84|19992.09|19864.09|10
1632082420000|2021-09-19 20:13:40|19992.81|19864.81|19994.7|19866.7|19994.7|19866.7|19992.68|19864.68|10
1632082430000|2021-09-19 20:13:50|19994.67|19866.67|19995.16|19867.16|19995.77|19867.77|19994.4|19866.4|9
1632082440000|2021-09-19 20:14:00|19994.58|19866.58|19994.45|19866.45|19995.84|19867.84|19994.45|19866.45|8
1632082450000|2021-09-19 20:14:10|19994.28|19866.28|19991.73|19863.73|19994.28|19866.28|19991.73|19863.73|9
1632082460000|2021-09-19 20:14:20|19991.7|19863.7|19988.21|19860.21|19991.7|19863.7|19988.21|19860.21|10
1632082470000|2021-09-19 20:14:30|19988.34|19860.34|19987.67|19859.67|19988.34|19860.34|19987.56|19859.56|10
1632082480000|2021-09-19 20:14:40|19987.57|19859.57|19987.06|19859.06|19988.23|19860.23|19986.2|19858.2|10
1632082490000|2021-09-19 20:14:50|19987.01|19859.01|19987.09|19859.09|19987.09|19859.09|19986.84|19858.84|10
1632082500000|2021-09-19 20:15:00|19987.03|19859.03|19984.89|19856.89|19987.03|19859.03|19984.89|19856.89|10
1632082510000|2021-09-19 20:15:10|19984.46|19856.46|19983.23|19855.23|19985.12|19857.12|19983.23|19855.23|8
1632082520000|2021-09-19 20:15:20|19983.66|19855.66|19977.78|19849.78|19983.66|19855.66|19977.78|19849.78|9
1632082530000|2021-09-19 20:15:30|19977.33|19849.33|19975.77|19847.77|19977.39|19849.39|19975.77|19847.77|9
1632082540000|2021-09-19 20:15:40|19975.92|19847.92|19974.01|19846.01|19976.03|19848.03|19974.01|19846.01|9
1632082550000|2021-09-19 20:15:50|19973.7|19845.7|19972.92|19844.92|19974.86|19846.86|19972.07|19844.07|9
1632082560000|2021-09-19 20:16:00|19973.04|19845.04|19971.3|19843.3|19973.04|19845.04|19971|19843|7
1632082570000|2021-09-19 20:16:10|19971.4|19843.4|19970.98|19842.98|19971.57|19843.57|19970.62|19842.62|10
1632082580000|2021-09-19 20:16:20|19971|19843|19970.74|19842.74|19971.12|19843.12|19970.62|19842.62|8
1632082590000|2021-09-19 20:16:30|19970.29|19842.29|19969.95|19841.95|19970.29|19842.29|19969.52|19841.52|9
1632082600000|2021-09-19 20:16:40|19970.07|19842.07|19970.31|19842.31|19970.55|19842.55|19970.07|19842.07|10
1632082610000|2021-09-19 20:16:50|19969.18|19841.18|19969.06|19841.06|19969.68|19841.68|19969.01|19841.01|8
1632082620000|2021-09-19 20:17:00|19969.18|19841.18|19974.38|19846.38|19974.38|19846.38|19969.18|19841.18|10
1632082630000|2021-09-19 20:17:10|19975.01|19847.01|19979.46|19851.46|19979.81|19851.81|19975.01|19847.01|9
1632082640000|2021-09-19 20:17:20|19979.45|19851.45|19983.36|19855.36|19983.36|19855.36|19979.45|19851.45|9
1632082650000|2021-09-19 20:17:30|19983.43|19855.43|19983.2|19855.2|19983.44|19855.44|19982.75|19854.75|10
1632082660000|2021-09-19 20:17:40|19983.46|19855.46|19984.02|19856.02|19984.19|19856.19|19983.24|19855.24|9
1632082670000|2021-09-19 20:17:50|19983.98|19855.98|19987.79|19859.79|19987.79|19859.79|19983.98|19855.98|9
1632082680000|2021-09-19 20:18:00|19988.68|19860.68|19992.82|19864.82|19992.82|19864.82|19988.68|19860.68|10
1632082690000|2021-09-19 20:18:10|19992.9|19864.9|19996.25|19868.25|19996.25|19868.25|19992.81|19864.81|10
1632082700000|2021-09-19 20:18:20|19995.89|19867.89|19996.32|19868.32|19996.32|19868.32|19994.78|19866.78|10
1632082710000|2021-09-19 20:18:30|19996.73|19868.73|19999.9|19871.9|20000.12|19872.12|19996.73|19868.73|10
1632082720000|2021-09-19 20:18:40|19999.84|19871.84|19999.44|19871.44|20000.14|19872.14|19999.44|19871.44|10
1632082730000|2021-09-19 20:18:50|19999.57|19871.57|19999.55|19871.55|19999.85|19871.85|19998.5|19870.5|9
1632082740000|2021-09-19 20:19:00|19999.75|19871.75|20002.18|19874.18|20002.38|19874.38|19999.75|19871.75|10
1632082750000|2021-09-19 20:19:10|20002.1|19874.1|20004.33|19876.33|20004.33|19876.33|20001.72|19873.72|10
1632082760000|2021-09-19 20:19:20|20004.86|19876.86|20014.02|19886.02|20014.02|19886.02|20004.86|19876.86|10
1632082770000|2021-09-19 20:19:30|20015.2|19887.2|20020.06|19892.06|20020.06|19892.06|20015.2|19887.2|10
1632082780000|2021-09-19 20:19:40|20020.15|19892.15|20021.89|19893.89|20021.89|19893.89|20019.8|19891.8|10
1632082790000|2021-09-19 20:19:50|20021.96|19893.96|20024.32|19896.32|20024.32|19896.32|20021.96|19893.96|10
1632082800000|2021-09-19 20:20:00|20024.61|19896.61|20026.26|19898.26|20026.57|19898.57|20024.61|19896.61|10
1632082810000|2021-09-19 20:20:10|20025.59|19897.59|20022.61|19894.61|20025.61|19897.61|20022.61|19894.61|10
1632082820000|2021-09-19 20:20:20|20022.2|19894.2|20015.02|19887.02|20022.2|19894.2|20015.02|19887.02|9
1632082830000|2021-09-19 20:20:30|20014.09|19886.09|20011.66|19883.66|20014.09|19886.09|20010.33|19882.33|9
1632082840000|2021-09-19 20:20:40|20011.93|19883.93|20012.61|19884.61|20012.96|19884.96|20011.6|19883.6|7
1632082850000|2021-09-19 20:20:50|20012.79|19884.79|20010.41|19882.41|20012.79|19884.79|20010.41|19882.41|9
1632082860000|2021-09-19 20:21:00|20010.34|19882.34|20010.43|19882.43|20010.57|19882.57|20010.03|19882.03|8
1632082870000|2021-09-19 20:21:10|20010.69|19882.69|20010.37|19882.37|20010.88|19882.88|20009.85|19881.85|9
1632082880000|2021-09-19 20:21:20|20010.35|19882.35|20012.23|19884.23|20012.23|19884.23|20010.17|19882.17|10
1632082890000|2021-09-19 20:21:30|20012.35|19884.35|20013.94|19885.94|20013.94|19885.94|20012.35|19884.35|9
1632082900000|2021-09-19 20:21:40|20014.75|19886.75|20013.36|19885.36|20014.8|19886.8|20013.36|19885.36|8
1632082910000|2021-09-19 20:21:50|20013.54|19885.54|20013.75|19885.75|20014.15|19886.15|20013.54|19885.54|10
1632082920000|2021-09-19 20:22:00|20013.83|19885.83|20012.77|19884.77|20013.83|19885.83|20012.77|19884.77|9
1632082930000|2021-09-19 20:22:10|20013.49|19885.49|20013.31|19885.31|20013.93|19885.93|20013.29|19885.29|10
1632082940000|2021-09-19 20:22:20|20014.12|19886.12|20014.42|19886.42|20014.42|19886.42|20013.8|19885.8|10
1632082950000|2021-09-19 20:22:30|20013.93|19885.93|20011.38|19883.38|20013.96|19885.96|20011.38|19883.38|10
1632082960000|2021-09-19 20:22:40|20010.91|19882.91|20009.88|19881.88|20011.03|19883.03|20009.88|19881.88|10
1632082970000|2021-09-19 20:22:50|20009.1|19881.1|20005.77|19877.77|20009.19|19881.19|20005.77|19877.77|9
1632082980000|2021-09-19 20:23:00|20005.75|19877.75|20006.06|19878.06|20006.37|19878.37|20005.28|19877.28|9
1632082990000|2021-09-19 20:23:10|20005.96|19877.96|20006.86|19878.86|20006.86|19878.86|20004.5|19876.5|10
1632083000000|2021-09-19 20:23:20|20007.84|19879.84|20014.3|19886.3|20014.3|19886.3|20007.84|19879.84|10
1632083010000|2021-09-19 20:23:30|20014.84|19886.84|20019.3|19891.3|20019.43|19891.43|20014.84|19886.84|10
1632083020000|2021-09-19 20:23:40|20019.26|19891.26|20020.13|19892.13|20020.42|19892.42|20019.05|19891.05|8
1632083030000|2021-09-19 20:23:50|20020.4|19892.4|20019.78|19891.78|20020.4|19892.4|20019.24|19891.24|10
1632083040000|2021-09-19 20:24:00|20019.86|19891.86|20020.09|19892.09|20020.57|19892.57|20019.84|19891.84|8
1632083050000|2021-09-19 20:24:10|20020.85|19892.85|20017.78|19889.78|20021.17|19893.17|20017.78|19889.78|10
1632083060000|2021-09-19 20:24:20|20018.58|19890.58|20015.66|19887.66|20018.7|19890.7|20015.66|19887.66|9
1632083070000|2021-09-19 20:24:30|20015.02|19887.02|20013.51|19885.51|20015.11|19887.11|20013.39|19885.39|10
1632083080000|2021-09-19 20:24:40|20013.43|19885.43|20011.94|19883.94|20013.44|19885.44|20011.7|19883.7|10
1632083090000|2021-09-19 20:24:50|20011.92|19883.92|20010.28|19882.28|20011.92|19883.92|20010.28|19882.28|8
1632083100000|2021-09-19 20:25:00|20010.16|19882.16|20009.27|19881.27|20010.78|19882.78|20008.35|19880.35|10
1632083110000|2021-09-19 20:25:10|20009.24|19881.24|20006.96|19878.96|20009.48|19881.48|20006.96|19878.96|9
1632083120000|2021-09-19 20:25:20|20006.74|19878.74|20005.84|19877.84|20006.75|19878.75|20005.84|19877.84|10
1632083130000|2021-09-19 20:25:30|20005.67|19877.67|20000.2|19872.2|20005.74|19877.74|19999.45|19871.45|10
1632083140000|2021-09-19 20:25:40|19999.98|19871.98|20000.8|19872.8|20001.04|19873.04|19999.96|19871.96|9
1632083150000|2021-09-19 20:25:50|20000.56|19872.56|20000.53|19872.53|20000.59|19872.59|19999.41|19871.41|10
1632083160000|2021-09-19 20:26:00|19999.74|19871.74|20001.51|19873.51|20001.51|19873.51|19999.1|19871.1|10
1632083170000|2021-09-19 20:26:10|20001.58|19873.58|20002.56|19874.56|20002.78|19874.78|20001.18|19873.18|10
1632083180000|2021-09-19 20:26:20|20002.13|19874.13|20001.85|19873.85|20002.69|19874.69|20001.76|19873.76|10
1632083190000|2021-09-19 20:26:30|20001.36|19873.36|20002.77|19874.77|20002.8|19874.8|20001.36|19873.36|10
1632083200000|2021-09-19 20:26:40|20003.1|19875.1|20003.41|19875.41|20003.49|19875.49|20003.03|19875.03|10
1632083210000|2021-09-19 20:26:50|20003.45|19875.45|20001.49|19873.49|20003.45|19875.45|20001.39|19873.39|10
1632083220000|2021-09-19 20:27:00|20001.92|19873.92|20002.19|19874.19|20002.62|19874.62|20001.82|19873.82|10
1632083230000|2021-09-19 20:27:10|20002.16|19874.16|20000.36|19872.36|20002.36|19874.36|20000.36|19872.36|10
1632083240000|2021-09-19 20:27:20|20000.07|19872.07|19999.72|19871.72|20000.23|19872.23|19999.72|19871.72|10
1632083250000|2021-09-19 20:27:30|19999.58|19871.58|19998.06|19870.06|19999.7|19871.7|19998.06|19870.06|10
1632083260000|2021-09-19 20:27:40|19998.4|19870.4|20003.32|19875.32|20003.32|19875.32|19998.22|19870.22|10
1632083270000|2021-09-19 20:27:50|20004.43|19876.43|20003.56|19875.56|20005.26|19877.26|20003.56|19875.56|10
1632083280000|2021-09-19 20:28:00|20002.7|19874.7|20001.3|19873.3|20002.7|19874.7|20000.53|19872.53|10
1632083290000|2021-09-19 20:28:10|20001.39|19873.39|19996.58|19868.58|20001.39|19873.39|19996.58|19868.58|8
1632083300000|2021-09-19 20:28:20|19996.63|19868.63|19997.39|19869.39|19997.39|19869.39|19996.63|19868.63|9
1632083310000|2021-09-19 20:28:30|19997.41|19869.41|19995.37|19867.37|19998.46|19870.46|19995.37|19867.37|10
1632083320000|2021-09-19 20:28:40|19996.55|19868.55|19997.85|19869.85|19997.97|19869.97|19996.38|19868.38|9
1632083330000|2021-09-19 20:28:50|19997.98|19869.98|19997.83|19869.83|19997.98|19869.98|19997.11|19869.11|9
1632083340000|2021-09-19 20:29:00|19998.11|19870.11|19995.42|19867.42|19998.11|19870.11|19995.42|19867.42|10
1632083350000|2021-09-19 20:29:10|19995.3|19867.3|19993.15|19865.15|19995.89|19867.89|19993.15|19865.15|10
1632083360000|2021-09-19 20:29:20|19991.83|19863.83|19992.55|19864.55|19992.99|19864.99|19991.33|19863.33|8
1632083370000|2021-09-19 20:29:30|19992.31|19864.31|20002.6|19874.6|20004.9|19876.9|19992.31|19864.31|9
1632083380000|2021-09-19 20:29:40|20003.08|19875.08|20002.56|19874.56|20003.76|19875.76|20002.38|19874.38|10
1632083390000|2021-09-19 20:29:50|20001.97|19873.97|20001.1|19873.1|20002|19874|20001.1|19873.1|10
1632083400000|2021-09-19 20:30:00|20000.77|19872.77|20001.43|19873.43|20002.05|19874.05|20000.7|19872.7|10
1632083410000|2021-09-19 20:30:10|20001.46|19873.46|20001.8|19873.8|20001.89|19873.89|20001.46|19873.46|8
1632083420000|2021-09-19 20:30:20|20001.61|19873.61|20001.41|19873.41|20001.91|19873.91|20001.41|19873.41|10
1632083430000|2021-09-19 20:30:30|20001.6|19873.6|20001.2|19873.2|20001.68|19873.68|20000.97|19872.97|9
1632083440000|2021-09-19 20:30:40|20000.93|19872.93|20005.67|19877.67|20005.94|19877.94|20000.93|19872.93|9
1632083450000|2021-09-19 20:30:50|20005.55|19877.55|20008.24|19880.24|20008.24|19880.24|20005.55|19877.55|9
1632083460000|2021-09-19 20:31:00|20008.27|19880.27|20010.6|19882.6|20010.6|19882.6|20008.22|19880.22|10
1632083470000|2021-09-19 20:31:10|20011.09|19883.09|20013.86|19885.86|20013.86|19885.86|20011.07|19883.07|10
1632083480000|2021-09-19 20:31:20|20013.93|19885.93|20019.55|19891.55|20019.55|19891.55|20013.93|19885.93|9
1632083490000|2021-09-19 20:31:30|20019.56|19891.56|20016.27|19888.27|20019.56|19891.56|20016.27|19888.27|10
1632083500000|2021-09-19 20:31:40|20015.53|19887.53|20014.93|19886.93|20015.54|19887.54|20013.83|19885.83|9
1632083510000|2021-09-19 20:31:50|20014.59|19886.59|20017.55|19889.55|20017.55|19889.55|20014.59|19886.59|9
1632083520000|2021-09-19 20:32:00|20017.58|19889.58|20018.22|19890.22|20019.06|19891.06|20017.58|19889.58|7
1632083530000|2021-09-19 20:32:10|20018.5|19890.5|20016.21|19888.21|20018.5|19890.5|20016.21|19888.21|8
1632083540000|2021-09-19 20:32:20|20016.18|19888.18|20013.64|19885.64|20016.23|19888.23|20013.64|19885.64|9
1632083550000|2021-09-19 20:32:30|20013.76|19885.76|20012.77|19884.77|20013.76|19885.76|20012.12|19884.12|9
1632083560000|2021-09-19 20:32:40|20013.31|19885.31|20013.51|19885.51|20013.72|19885.72|20012.2|19884.2|10
1632083570000|2021-09-19 20:32:50|20014.37|19886.37|20017.08|19889.08|20017.08|19889.08|20014.37|19886.37|10
1632083580000|2021-09-19 20:33:00|20017.23|19889.23|20021.54|19893.54|20021.54|19893.54|20017.23|19889.23|10
1632083590000|2021-09-19 20:33:10|20021.44|19893.44|20022.4|19894.4|20022.43|19894.43|20021.44|19893.44|7
1632083600000|2021-09-19 20:33:20|20023.6|19895.6|20023.88|19895.88|20023.88|19895.88|20023.41|19895.41|8
1632083610000|2021-09-19 20:33:30|20023.98|19895.98|20024.34|19896.34|20024.34|19896.34|20023.68|19895.68|8
1632083620000|2021-09-19 20:33:40|20024.42|19896.42|20025.45|19897.45|20025.45|19897.45|20023.9|19895.9|8
1632083630000|2021-09-19 20:33:50|20025.44|19897.44|20023.93|19895.93|20025.44|19897.44|20023.91|19895.91|9
1632083640000|2021-09-19 20:34:00|20023.57|19895.57|20024.94|19896.94|20024.94|19896.94|20023.57|19895.57|10
1632083650000|2021-09-19 20:34:10|20025.24|19897.24|20025.3|19897.3|20025.91|19897.91|20025.08|19897.08|7
1632083660000|2021-09-19 20:34:20|20025.33|19897.33|20025.71|19897.71|20025.78|19897.78|20025.31|19897.31|10
1632083670000|2021-09-19 20:34:30|20025.63|19897.63|20023.68|19895.68|20025.75|19897.75|20023.68|19895.68|10
1632083680000|2021-09-19 20:34:40|20023.38|19895.38|20021.91|19893.91|20023.38|19895.38|20021.91|19893.91|10
1632083690000|2021-09-19 20:34:50|20021.89|19893.89|20022.94|19894.94|20023.09|19895.09|20021.89|19893.89|9
1632083700000|2021-09-19 20:35:00|20023.14|19895.14|20024.13|19896.13|20025.38|19897.38|20023.14|19895.14|9
1632083710000|2021-09-19 20:35:10|20024.39|19896.39|20023.83|19895.83|20024.39|19896.39|20023.04|19895.04|9
1632083720000|2021-09-19 20:35:20|20022.98|19894.98|20021.6|19893.6|20022.98|19894.98|20021.54|19893.54|9
1632083730000|2021-09-19 20:35:30|20022.4|19894.4|20024.22|19896.22|20024.27|19896.27|20022.4|19894.4|8
1632083740000|2021-09-19 20:35:40|20023.95|19895.95|20024.59|19896.59|20024.65|19896.65|20023.95|19895.95|8
1632083750000|2021-09-19 20:35:50|20024.51|19896.51|20024.92|19896.92|20024.99|19896.99|20024.13|19896.13|8
1632083760000|2021-09-19 20:36:00|20025.15|19897.15|20025.97|19897.97|20025.97|19897.97|20025.15|19897.15|10
1632083770000|2021-09-19 20:36:10|20026.09|19898.09|20031.89|19903.89|20031.89|19903.89|20026.09|19898.09|9
1632083780000|2021-09-19 20:36:20|20032.2|19904.2|20035.94|19907.94|20035.94|19907.94|20032.2|19904.2|9
1632083790000|2021-09-19 20:36:30|20036.18|19908.18|20036.37|19908.37|20036.37|19908.37|20034.06|19906.06|9
1632083800000|2021-09-19 20:36:40|20036.71|19908.71|20036.45|19908.45|20036.83|19908.83|20036.02|19908.02|10
1632083810000|2021-09-19 20:36:50|20036.32|19908.32|20036.35|19908.35|20036.35|19908.35|20035.14|19907.14|10
1632083820000|2021-09-19 20:37:00|20036.23|19908.23|20036.34|19908.34|20036.34|19908.34|20035.64|19907.64|9
1632083830000|2021-09-19 20:37:10|20036.84|19908.84|20036.65|19908.65|20037.42|19909.42|20036.53|19908.53|10
1632083840000|2021-09-19 20:37:20|20037.38|19909.38|20035.16|19907.16|20037.84|19909.84|20035.16|19907.16|10
1632083850000|2021-09-19 20:37:30|20035.31|19907.31|20034.26|19906.26|20035.42|19907.42|20034.26|19906.26|9
1632083860000|2021-09-19 20:37:40|20034.03|19906.03|20034.45|19906.45|20035.18|19907.18|20034.03|19906.03|9
1632083870000|2021-09-19 20:37:50|20034.11|19906.11|20034.34|19906.34|20034.87|19906.87|20033.85|19905.85|10
1632083880000|2021-09-19 20:38:00|20034.52|19906.52|20035.74|19907.74|20035.74|19907.74|20034.52|19906.52|9
1632083890000|2021-09-19 20:38:10|20035.89|19907.89|20044.04|19916.04|20044.04|19916.04|20035.89|19907.89|10
1632083900000|2021-09-19 20:38:20|20044.94|19916.94|20044.68|19916.68|20045.34|19917.34|20044.68|19916.68|10
1632083910000|2021-09-19 20:38:30|20044.45|19916.45|20044.87|19916.87|20046.68|19918.68|20044.45|19916.45|10
1632083920000|2021-09-19 20:38:40|20044.5|19916.5|20043.46|19915.46|20044.5|19916.5|20043.23|19915.23|9
1632083930000|2021-09-19 20:38:50|20043.32|19915.32|20044.02|19916.02|20044.02|19916.02|20043.29|19915.29|8
1632083940000|2021-09-19 20:39:00|20043.86|19915.86|20043.66|19915.66|20043.86|19915.86|20043.51|19915.51|9
1632083950000|2021-09-19 20:39:10|20043.42|19915.42|20043.09|19915.09|20043.42|19915.42|20042.93|19914.93|8
1632083960000|2021-09-19 20:39:20|20043.18|19915.18|20040.55|19912.55|20043.18|19915.18|20040.55|19912.55|9
1632083970000|2021-09-19 20:39:30|20039.67|19911.67|20040.76|19912.76|20040.98|19912.98|20039.42|19911.42|9
1632083980000|2021-09-19 20:39:40|20040.86|19912.86|20042.4|19914.4|20042.94|19914.94|20040.71|19912.71|9
1632083990000|2021-09-19 20:39:50|20042.36|19914.36|20043.57|19915.57|20043.57|19915.57|20042.36|19914.36|9
1632084000000|2021-09-19 20:40:00|20044.43|19916.43|20047.25|19919.25|20047.25|19919.25|20044.28|19916.28|8
1632084010000|2021-09-19 20:40:10|20047.92|19919.92|20047.54|19919.54|20048.15|19920.15|20047.41|19919.41|10
1632084020000|2021-09-19 20:40:20|20047.41|19919.41|20047.62|19919.62|20048.03|19920.03|20047.41|19919.41|7
1632084030000|2021-09-19 20:40:30|20047.88|19919.88|20047.74|19919.74|20047.88|19919.88|20047.19|19919.19|10
1632084040000|2021-09-19 20:40:40|20047.72|19919.72|20047.14|19919.14|20047.72|19919.72|20047.14|19919.14|8
1632084050000|2021-09-19 20:40:50|20047.21|19919.21|20046.69|19918.69|20047.29|19919.29|20045.84|19917.84|9
1632084060000|2021-09-19 20:41:00|20046.65|19918.65|20046.82|19918.82|20047.64|19919.64|20046.53|19918.53|9
1632084070000|2021-09-19 20:41:10|20047.24|19919.24|20049.71|19921.71|20050.57|19922.57|20047.24|19919.24|9
1632084080000|2021-09-19 20:41:20|20049.83|19921.83|20051.19|19923.19|20051.19|19923.19|20049.73|19921.73|10
1632084090000|2021-09-19 20:41:30|20051.2|19923.2|20051.47|19923.47|20051.75|19923.75|20051.01|19923.01|9
1632084100000|2021-09-19 20:41:40|20051.44|19923.44|20053.58|19925.58|20053.9|19925.9|20051.27|19923.27|8
1632084110000|2021-09-19 20:41:50|20053.8|19925.8|20054.31|19926.31|20054.46|19926.46|20053.79|19925.79|8
1632084120000|2021-09-19 20:42:00|20054.33|19926.33|20053.9|19925.9|20054.74|19926.74|20053.9|19925.9|9
1632084130000|2021-09-19 20:42:10|20053.76|19925.76|20052.54|19924.54|20053.81|19925.81|20052.34|19924.34|9
1632084140000|2021-09-19 20:42:20|20052.41|19924.41|20052.38|19924.38|20052.41|19924.41|20052.25|19924.25|8
1632084150000|2021-09-19 20:42:30|20052.28|19924.28|20059.1|19931.1|20059.1|19931.1|20052.08|19924.08|8
1632084160000|2021-09-19 20:42:40|20059.27|19931.27|20072.63|19944.63|20072.63|19944.63|20059.27|19931.27|9
1632084170000|2021-09-19 20:42:50|20072.22|19944.22|20069.07|19941.07|20072.38|19944.38|20069.07|19941.07|10
1632084180000|2021-09-19 20:43:00|20068.94|19940.94|20068.4|19940.4|20068.94|19940.94|20067.01|19939.01|10
1632084190000|2021-09-19 20:43:10|20068.46|19940.46|20066.26|19938.26|20068.71|19940.71|20066.26|19938.26|10
1632084200000|2021-09-19 20:43:20|20066.36|19938.36|20066.98|19938.98|20068.38|19940.38|20066.11|19938.11|8
1632084210000|2021-09-19 20:43:30|20066.82|19938.82|20066.86|19938.86|20067.23|19939.23|20066.43|19938.43|10
1632084220000|2021-09-19 20:43:40|20067.02|19939.02|20069.3|19941.3|20069.3|19941.3|20066.87|19938.87|9
1632084230000|2021-09-19 20:43:50|20070.07|19942.07|20071.64|19943.64|20072.34|19944.34|20069.22|19941.22|10
1632084240000|2021-09-19 20:44:00|20072.1|19944.1|20070.35|19942.35|20072.1|19944.1|20069.72|19941.72|10
1632084250000|2021-09-19 20:44:10|20070.46|19942.46|20072.17|19944.17|20072.17|19944.17|20070.46|19942.46|6
1632084260000|2021-09-19 20:44:20|20071.38|19943.38|20068.87|19940.87|20071.47|19943.47|20068.59|19940.59|10
1632084270000|2021-09-19 20:44:30|20068.42|19940.42|20065.86|19937.86|20068.42|19940.42|20065.86|19937.86|9
1632084280000|2021-09-19 20:44:40|20065.19|19937.19|20064.11|19936.11|20065.44|19937.44|20064.11|19936.11|8
1632084290000|2021-09-19 20:44:50|20063.93|19935.93|20064.35|19936.35|20064.53|19936.53|20063.93|19935.93|7
1632084300000|2021-09-19 20:45:00|20063.72|19935.72|20063.75|19935.75|20064.25|19936.25|20062.82|19934.82|9
1632084310000|2021-09-19 20:45:10|20063.64|19935.64|20063.41|19935.41|20063.64|19935.64|20062.89|19934.89|10
1632084320000|2021-09-19 20:45:20|20063.6|19935.6|20063.01|19935.01|20063.6|19935.6|20062.41|19934.41|9
1632084330000|2021-09-19 20:45:30|20062.47|19934.47|20059.98|19931.98|20062.47|19934.47|20059.88|19931.88|10
1632084340000|2021-09-19 20:45:40|20059.89|19931.89|20056.9|19928.9|20059.89|19931.89|20056.9|19928.9|6
1632084350000|2021-09-19 20:45:50|20056.87|19928.87|20050.06|19922.06|20056.87|19928.87|20050.06|19922.06|9
1632084360000|2021-09-19 20:46:00|20048.96|19920.96|20046.86|19918.86|20049.6|19921.6|20046.73|19918.73|9
1632084370000|2021-09-19 20:46:10|20046.8|19918.8|20046.65|19918.65|20047.41|19919.41|20046.64|19918.64|8
1632084380000|2021-09-19 20:46:20|20046.62|19918.62|20046.04|19918.04|20046.89|19918.89|20045.97|19917.97|7
1632084390000|2021-09-19 20:46:30|20045.73|19917.73|20042.37|19914.37|20045.73|19917.73|20042.18|19914.18|8
1632084400000|2021-09-19 20:46:40|20042.53|19914.53|20041.73|19913.73|20042.53|19914.53|20041.7|19913.7|8
1632084410000|2021-09-19 20:46:50|20041.56|19913.56|20044.11|19916.11|20044.29|19916.29|20041.45|19913.45|10
1632084420000|2021-09-19 20:47:00|20044.68|19916.68|20042.89|19914.89|20044.73|19916.73|20042.89|19914.89|10
1632084430000|2021-09-19 20:47:10|20042.79|19914.79|20037.44|19909.44|20042.79|19914.79|20037.44|19909.44|9
1632084440000|2021-09-19 20:47:20|20036.31|19908.31|20034.73|19906.73|20036.31|19908.31|20034.73|19906.73|10
1632084450000|2021-09-19 20:47:30|20034.56|19906.56|20033.03|19905.03|20034.56|19906.56|20032.89|19904.89|10
1632084460000|2021-09-19 20:47:40|20033.05|19905.05|20033.47|19905.47|20033.5|19905.5|20032.81|19904.81|9
1632084470000|2021-09-19 20:47:50|20032.74|19904.74|20032.41|19904.41|20032.74|19904.74|20032.41|19904.41|8
1632084480000|2021-09-19 20:48:00|20032.39|19904.39|20033.02|19905.02|20033.02|19905.02|20032.23|19904.23|9
1632084490000|2021-09-19 20:48:10|20032.84|19904.84|20030.45|19902.45|20032.84|19904.84|20030.45|19902.45|10
1632084500000|2021-09-19 20:48:20|20030.6|19902.6|20029.62|19901.62|20030.6|19902.6|20029.46|19901.46|6
1632084510000|2021-09-19 20:48:30|20029.57|19901.57|20029.42|19901.42|20029.57|19901.57|20028.86|19900.86|9
1632084520000|2021-09-19 20:48:40|20029.51|19901.51|20032.18|19904.18|20032.18|19904.18|20029.48|19901.48|9
1632084530000|2021-09-19 20:48:50|20032.1|19904.1|20032.57|19904.57|20032.57|19904.57|20031.38|19903.38|10
1632084540000|2021-09-19 20:49:00|20032.93|19904.93|20036.99|19908.99|20037.53|19909.53|20032.91|19904.91|10
1632084550000|2021-09-19 20:49:10|20038.48|19910.48|20037.04|19909.04|20038.69|19910.69|20037.04|19909.04|9
1632084560000|2021-09-19 20:49:20|20037.06|19909.06|20039.27|19911.27|20039.27|19911.27|20037.06|19909.06|9
1632084570000|2021-09-19 20:49:30|20039.55|19911.55|20045.1|19917.1|20045.1|19917.1|20039.5|19911.5|10
1632084580000|2021-09-19 20:49:40|20046.01|19918.01|20046.52|19918.52|20046.98|19918.98|20044.74|19916.74|10
1632084590000|2021-09-19 20:49:50|20046.59|19918.59|20046.22|19918.22|20046.88|19918.88|20046.02|19918.02|10
1632084600000|2021-09-19 20:50:00|20046.62|19918.62|20047.76|19919.76|20047.76|19919.76|20046.1|19918.1|8
1632084610000|2021-09-19 20:50:10|20047.75|19919.75|20048.54|19920.54|20048.67|19920.67|20047.49|19919.49|9
1632084620000|2021-09-19 20:50:20|20049.74|19921.74|20053.02|19925.02|20054.13|19926.13|20049.71|19921.71|10
1632084630000|2021-09-19 20:50:30|20053.54|19925.54|20052.57|19924.57|20053.58|19925.58|20052.12|19924.12|10
1632084640000|2021-09-19 20:50:40|20053.73|19925.73|20051.05|19923.05|20053.73|19925.73|20051.05|19923.05|10
1632084650000|2021-09-19 20:50:50|20051.1|19923.1|20056.26|19928.26|20056.26|19928.26|20051.1|19923.1|10
1632084660000|2021-09-19 20:51:00|20056.54|19928.54|20057.14|19929.14|20057.33|19929.33|20056.21|19928.21|10
1632084670000|2021-09-19 20:51:10|20056.99|19928.99|20056.64|19928.64|20056.99|19928.99|20056.25|19928.25|9
1632084680000|2021-09-19 20:51:20|20056.82|19928.82|20055.89|19927.89|20057.87|19929.87|20055.89|19927.89|10
1632084690000|2021-09-19 20:51:30|20055.55|19927.55|20055.67|19927.67|20056.05|19928.05|20055.45|19927.45|10
1632084700000|2021-09-19 20:51:40|20055.95|19927.95|20055.13|19927.13|20055.95|19927.95|20055.13|19927.13|9
1632084710000|2021-09-19 20:51:50|20055.14|19927.14|20056.17|19928.17|20056.17|19928.17|20055.11|19927.11|6
1632084720000|2021-09-19 20:52:00|20056.36|19928.36|20060.03|19932.03|20060.03|19932.03|20056.36|19928.36|9
1632084730000|2021-09-19 20:52:10|20059.99|19931.99|20057.01|19929.01|20059.99|19931.99|20057.01|19929.01|10
1632084740000|2021-09-19 20:52:20|20056.57|19928.57|20059|19931|20059|19931|20056.5|19928.5|8
1632084750000|2021-09-19 20:52:30|20059.62|19931.62|20058.2|19930.2|20060.57|19932.57|20058.2|19930.2|9
1632084760000|2021-09-19 20:52:40|20057.19|19929.19|20055.27|19927.27|20057.19|19929.19|20055.27|19927.27|10
1632084770000|2021-09-19 20:52:50|20055.21|19927.21|20054.37|19926.37|20055.21|19927.21|20054.29|19926.29|10
1632084780000|2021-09-19 20:53:00|20054.74|19926.74|20055.62|19927.62|20055.72|19927.72|20054.62|19926.62|8
1632084790000|2021-09-19 20:53:10|20055.77|19927.77|20054.83|19926.83|20055.84|19927.84|20054.83|19926.83|9
1632084800000|2021-09-19 20:53:20|20054.73|19926.73|20054.75|19926.75|20054.95|19926.95|20054.15|19926.15|10
1632084810000|2021-09-19 20:53:30|20054.79|19926.79|20054.52|19926.52|20054.79|19926.79|20054.52|19926.52|7
1632084820000|2021-09-19 20:53:40|20054.59|19926.59|20055.3|19927.3|20055.3|19927.3|20054.59|19926.59|10
1632084830000|2021-09-19 20:53:50|20055.4|19927.4|20053.99|19925.99|20056.39|19928.39|20053.99|19925.99|10
1632084840000|2021-09-19 20:54:00|20052.76|19924.76|20054.11|19926.11|20054.11|19926.11|20052.71|19924.71|10
1632084850000|2021-09-19 20:54:10|20053.95|19925.95|20053.28|19925.28|20053.95|19925.95|20053.28|19925.28|10
1632084860000|2021-09-19 20:54:20|20053.34|19925.34|20053.72|19925.72|20053.99|19925.99|20053.07|19925.07|9
1632084870000|2021-09-19 20:54:30|20053.62|19925.62|20053.22|19925.22|20053.78|19925.78|20053.11|19925.11|10
1632084880000|2021-09-19 20:54:40|20053.61|19925.61|20053.78|19925.78|20053.78|19925.78|20053.54|19925.54|8
1632084890000|2021-09-19 20:54:50|20053.89|19925.89|20053.27|19925.27|20053.91|19925.91|20053.12|19925.12|9
1632084900000|2021-09-19 20:55:00|20053.12|19925.12|20053.32|19925.32|20053.32|19925.32|20052.15|19924.15|8
1632084910000|2021-09-19 20:55:10|20053.55|19925.55|20050.22|19922.22|20053.55|19925.55|20050.22|19922.22|10
1632084920000|2021-09-19 20:55:20|20050.1|19922.1|20047.33|19919.33|20050.1|19922.1|20047.33|19919.33|10
1632084930000|2021-09-19 20:55:30|20047.76|19919.76|20047.85|19919.85|20047.9|19919.9|20047.59|19919.59|8
1632084940000|2021-09-19 20:55:40|20047.4|19919.4|20044.7|19916.7|20047.42|19919.42|20044.7|19916.7|10
1632084950000|2021-09-19 20:55:50|20044.46|19916.46|20042.3|19914.3|20044.46|19916.46|20042.12|19914.12|9
1632084960000|2021-09-19 20:56:00|20042.08|19914.08|20040.67|19912.67|20042.08|19914.08|20039.67|19911.67|10
1632084970000|2021-09-19 20:56:10|20040.72|19912.72|20039.9|19911.9|20040.72|19912.72|20039.26|19911.26|9
1632084980000|2021-09-19 20:56:20|20041.56|19913.56|20046.15|19918.15|20046.15|19918.15|20041.56|19913.56|8
1632084990000|2021-09-19 20:56:30|20046.13|19918.13|20044.03|19916.03|20046.13|19918.13|20043.95|19915.95|9
1632085000000|2021-09-19 20:56:40|20043.9|19915.9|20043.59|19915.59|20044.62|19916.62|20042.95|19914.95|10
1632085010000|2021-09-19 20:56:50|20043.54|19915.54|20043.23|19915.23|20043.91|19915.91|20043.14|19915.14|9
1632085020000|2021-09-19 20:57:00|20042.47|19914.47|20040.88|19912.88|20042.47|19914.47|20040.75|19912.75|9
1632085030000|2021-09-19 20:57:10|20040.64|19912.64|20039.59|19911.59|20040.64|19912.64|20039.59|19911.59|8
1632085040000|2021-09-19 20:57:20|20039.83|19911.83|20041.19|19913.19|20041.83|19913.83|20039.83|19911.83|10
1632085050000|2021-09-19 20:57:30|20041.06|19913.06|20041.61|19913.61|20041.9|19913.9|20041.06|19913.06|10
1632085060000|2021-09-19 20:57:40|20041.6|19913.6|20044.4|19916.4|20044.4|19916.4|20041.6|19913.6|9
1632085070000|2021-09-19 20:57:50|20044.41|19916.41|20045.09|19917.09|20045.09|19917.09|20044.28|19916.28|10
1632085080000|2021-09-19 20:58:00|20045.1|19917.1|20045.07|19917.07|20045.76|19917.76|20044.75|19916.75|10
1632085090000|2021-09-19 20:58:10|20044.57|19916.57|20043.19|19915.19|20044.85|19916.85|20043.19|19915.19|9
1632085100000|2021-09-19 20:58:20|20043.58|19915.58|20044.39|19916.39|20044.51|19916.51|20043.58|19915.58|9
1632085110000|2021-09-19 20:58:30|20044.18|19916.18|20048.31|19920.31|20048.31|19920.31|20043.67|19915.67|10
1632085120000|2021-09-19 20:58:40|20050.82|19922.82|20050.05|19922.05|20050.82|19922.82|20049.8|19921.8|10
1632085130000|2021-09-19 20:58:50|20050.04|19922.04|20052.61|19924.61|20052.95|19924.95|20049.88|19921.88|10
1632085140000|2021-09-19 20:59:00|20052.88|19924.88|20053.78|19925.78|20053.78|19925.78|20052.76|19924.76|9
1632085150000|2021-09-19 20:59:10|20054.09|19926.09|20056.11|19928.11|20056.11|19928.11|20054.09|19926.09|9
1632085160000|2021-09-19 20:59:20|20056.34|19928.34|20058.29|19930.29|20058.29|19930.29|20056.34|19928.34|8
1632085170000|2021-09-19 20:59:30|20058.49|19930.49|20057.44|19929.44|20058.49|19930.49|20057.15|19929.15|10
1632085180000|2021-09-19 20:59:40|20057.1|19929.1|20056.56|19928.56|20057.84|19929.84|20056.56|19928.56|10
1632085190000|2021-09-19 20:59:50|20056.59|19928.59|20056.44|19928.44|20056.59|19928.59|20055.71|19927.71|10
1632085200000|2021-09-19 21:00:00|20056.41|19928.41|20055.91|19927.91|20057.01|19929.01|20055.64|19927.64|10
1632085210000|2021-09-19 21:00:10|20056.39|19928.39|20056.86|19928.86|20056.86|19928.86|20055.56|19927.56|10
1632085220000|2021-09-19 21:00:20|20057.03|19929.03|20060.06|19932.06|20060.06|19932.06|20057.03|19929.03|8
1632085230000|2021-09-19 21:00:30|20059.99|19931.99|20062.3|19934.3|20062.3|19934.3|20059.99|19931.99|10
1632085240000|2021-09-19 21:00:40|20062.43|19934.43|20063.95|19935.95|20063.95|19935.95|20062.43|19934.43|10
1632085250000|2021-09-19 21:00:50|20064.9|19936.9|20067.18|19939.18|20067.18|19939.18|20064.9|19936.9|7
1632085260000|2021-09-19 21:01:00|20068.47|19940.47|20069.34|19941.34|20069.37|19941.37|20068.47|19940.47|9
1632085270000|2021-09-19 21:01:10|20069.56|19941.56|20072.5|19944.5|20072.5|19944.5|20069.56|19941.56|10
1632085280000|2021-09-19 21:01:20|20073.23|19945.23|20072.73|19944.73|20073.25|19945.25|20071.84|19943.84|9
1632085290000|2021-09-19 21:01:30|20074.17|19946.17|20072.54|19944.54|20074.17|19946.17|20072.16|19944.16|10
1632085300000|2021-09-19 21:01:40|20072.47|19944.47|20073.58|19945.58|20073.69|19945.69|20072.18|19944.18|10
1632085310000|2021-09-19 21:01:50|20073.53|19945.53|20074.03|19946.03|20074.03|19946.03|20072.92|19944.92|10
1632085320000|2021-09-19 21:02:00|20074.84|19946.84|20073.91|19945.91|20075.38|19947.38|20073.38|19945.38|9
1632085330000|2021-09-19 21:02:10|20073.59|19945.59|20081.95|19953.95|20085.63|19957.63|20073.59|19945.59|10
1632085340000|2021-09-19 21:02:20|20083.12|19955.12|20087.15|19959.15|20087.15|19959.15|20083.01|19955.01|9
1632085350000|2021-09-19 21:02:30|20086.9|19958.9|20085.78|19957.78|20087.11|19959.11|20085.66|19957.66|9
1632085360000|2021-09-19 21:02:40|20085.47|19957.47|20085.27|19957.27|20085.47|19957.47|20084.85|19956.85|9
1632085370000|2021-09-19 21:02:50|20085.23|19957.23|20085.45|19957.45|20086.49|19958.49|20085.17|19957.17|8
1632085380000|2021-09-19 21:03:00|20085.46|19957.46|20085.99|19957.99|20086.14|19958.14|20085.4|19957.4|9
1632085390000|2021-09-19 21:03:10|20085.97|19957.97|20081.36|19953.36|20085.97|19957.97|20081.36|19953.36|10
1632085400000|2021-09-19 21:03:20|20081.1|19953.1|20078.4|19950.4|20081.1|19953.1|20078.4|19950.4|9
1632085410000|2021-09-19 21:03:30|20078.29|19950.29|20076.2|19948.2|20078.29|19950.29|20076.03|19948.03|9
1632085420000|2021-09-19 21:03:40|20075.82|19947.82|20073.35|19945.35|20075.82|19947.82|20073.35|19945.35|8
1632085430000|2021-09-19 21:03:50|20071.57|19943.57|20065.5|19937.5|20071.57|19943.57|20065.49|19937.49|10
1632085440000|2021-09-19 21:04:00|20065.53|19937.53|20065.89|19937.89|20065.96|19937.96|20064.98|19936.98|9
1632085450000|2021-09-19 21:04:10|20065.05|19937.05|20064.21|19936.21|20065.62|19937.62|20064.21|19936.21|9
1632085460000|2021-09-19 21:04:20|20063.92|19935.92|20062.24|19934.24|20064.04|19936.04|20062.24|19934.24|9
1632085470000|2021-09-19 21:04:30|20062.49|19934.49|20064.69|19936.69|20064.69|19936.69|20062.49|19934.49|10
1632085480000|2021-09-19 21:04:40|20066.51|19938.51|20071.72|19943.72|20071.72|19943.72|20066.51|19938.51|9
1632085490000|2021-09-19 21:04:50|20072.13|19944.13|20072.69|19944.69|20072.74|19944.74|20072.13|19944.13|9
1632085500000|2021-09-19 21:05:00|20072.93|19944.93|20075.7|19947.7|20075.7|19947.7|20072.75|19944.75|10
1632085510000|2021-09-19 21:05:10|20075.6|19947.6|20074.45|19946.45|20076.02|19948.02|20074.45|19946.45|7
1632085520000|2021-09-19 21:05:20|20075.2|19947.2|20084.13|19956.13|20084.13|19956.13|20075.2|19947.2|6
1632085530000|2021-09-19 21:05:30|20084.92|19956.92|20087.87|19959.87|20091.74|19963.74|20084.92|19956.92|8
1632085540000|2021-09-19 21:05:40|20088.13|19960.13|20087.68|19959.68|20088.13|19960.13|20087.27|19959.27|10
1632085550000|2021-09-19 21:05:50|20084.12|19956.12|20080.84|19952.84|20084.12|19956.12|20080.84|19952.84|9
1632085560000|2021-09-19 21:06:00|20080.45|19952.45|20079.85|19951.85|20080.61|19952.61|20079.85|19951.85|10
1632085570000|2021-09-19 21:06:10|20079.93|19951.93|20081.27|19953.27|20081.71|19953.71|20079.93|19951.93|10
1632085580000|2021-09-19 21:06:20|20081.3|19953.3|20080.86|19952.86|20081.3|19953.3|20080.86|19952.86|7
1632085590000|2021-09-19 21:06:30|20081.23|19953.23|20082.06|19954.06|20082.06|19954.06|20080.88|19952.88|10
1632085600000|2021-09-19 21:06:40|20081.7|19953.7|20081.65|19953.65|20081.77|19953.77|20081.48|19953.48|8
1632085610000|2021-09-19 21:06:50|20081.7|19953.7|20079.76|19951.76|20081.7|19953.7|20079.76|19951.76|10
1632085620000|2021-09-19 21:07:00|20079.28|19951.28|20077.83|19949.83|20079.28|19951.28|20077.67|19949.67|9
1632085630000|2021-09-19 21:07:10|20077.82|19949.82|20079.21|19951.21|20079.21|19951.21|20077.82|19949.82|9
1632085640000|2021-09-19 21:07:20|20079.23|19951.23|20088.73|19960.73|20094.08|19966.08|20079.23|19951.23|9
1632085650000|2021-09-19 21:07:30|20089.02|19961.02|20089.34|19961.34|20090.98|19962.98|20089.02|19961.02|10
1632085660000|2021-09-19 21:07:40|20087.51|19959.51|20087.25|19959.25|20087.6|19959.6|20087.25|19959.25|6
1632085670000|2021-09-19 21:07:50|20087.43|19959.43|20088.74|19960.74|20088.76|19960.76|20087.43|19959.43|8
1632085680000|2021-09-19 21:08:00|20088.73|19960.73|20087.73|19959.73|20088.73|19960.73|20086.63|19958.63|9
1632085690000|2021-09-19 21:08:10|20087.59|19959.59|20089.18|19961.18|20089.18|19961.18|20087.39|19959.39|9
1632085700000|2021-09-19 21:08:20|20089.21|19961.21|20087.3|19959.3|20089.21|19961.21|20087.29|19959.29|9
1632085710000|2021-09-19 21:08:30|20087.46|19959.46|20087.72|19959.72|20087.88|19959.88|20087.46|19959.46|8
1632085720000|2021-09-19 21:08:40|20087.64|19959.64|20084.2|19956.2|20087.64|19959.64|20084.2|19956.2|10
1632085730000|2021-09-19 21:08:50|20084.02|19956.02|20082.08|19954.08|20084.02|19956.02|20082.08|19954.08|10
1632085740000|2021-09-19 21:09:00|20081.97|19953.97|20088.02|19960.02|20088.02|19960.02|20081.97|19953.97|10
1632085750000|2021-09-19 21:09:10|20087.96|19959.96|20084.9|19956.9|20087.96|19959.96|20084.9|19956.9|9
1632085760000|2021-09-19 21:09:20|20084.89|19956.89|20084.85|19956.85|20085.64|19957.64|20084.35|19956.35|9
1632085770000|2021-09-19 21:09:30|20084.48|19956.48|20082|19954|20084.48|19956.48|20082|19954|10
1632085780000|2021-09-19 21:09:40|20081.49|19953.49|20081.04|19953.04|20081.49|19953.49|20080.32|19952.32|8
1632085790000|2021-09-19 21:09:50|20080.61|19952.61|20078.82|19950.82|20080.61|19952.61|20078.76|19950.76|9
1632085800000|2021-09-19 21:10:00|20078.67|19950.67|20080.17|19952.17|20080.17|19952.17|20078.67|19950.67|9
1632085810000|2021-09-19 21:10:10|20079.38|19951.38|20078.2|19950.2|20079.78|19951.78|20078.2|19950.2|9
1632085820000|2021-09-19 21:10:20|20078.36|19950.36|20078.37|19950.37|20078.68|19950.68|20078.29|19950.29|10
1632085830000|2021-09-19 21:10:30|20077.43|19949.43|20076.62|19948.62|20077.7|19949.7|20076.62|19948.62|9
1632085840000|2021-09-19 21:10:40|20076.23|19948.23|20074.26|19946.26|20076.23|19948.23|20074.26|19946.26|9
1632085850000|2021-09-19 21:10:50|20074.05|19946.05|20072.33|19944.33|20074.11|19946.11|20072.33|19944.33|10
1632085860000|2021-09-19 21:11:00|20072.12|19944.12|20069.6|19941.6|20072.12|19944.12|20069.6|19941.6|9
1632085870000|2021-09-19 21:11:10|20068.85|19940.85|20068.45|19940.45|20069.17|19941.17|20068.45|19940.45|10
1632085880000|2021-09-19 21:11:20|20068.11|19940.11|20066.79|19938.79|20068.35|19940.35|20066.79|19938.79|10
1632085890000|2021-09-19 21:11:30|20066.13|19938.13|20060.18|19932.18|20066.13|19938.13|20060.17|19932.17|9
1632085900000|2021-09-19 21:11:40|20061.6|19933.6|20061.58|19933.58|20062.03|19934.03|20061.58|19933.58|7
1632085910000|2021-09-19 21:11:50|20061.57|19933.57|20059.49|19931.49|20061.57|19933.57|20059.49|19931.49|7
1632085920000|2021-09-19 21:12:00|20059.11|19931.11|20056.74|19928.74|20059.11|19931.11|20056.74|19928.74|10
1632085930000|2021-09-19 21:12:10|20056.76|19928.76|20057.25|19929.25|20057.25|19929.25|20056.63|19928.63|6
1632085940000|2021-09-19 21:12:20|20056.1|19928.1|20054.79|19926.79|20056.7|19928.7|20054.79|19926.79|10
1632085950000|2021-09-19 21:12:30|20055.11|19927.11|20052.66|19924.66|20055.11|19927.11|20052.66|19924.66|10
1632085960000|2021-09-19 21:12:40|20053.41|19925.41|20052.2|19924.2|20053.41|19925.41|20051.87|19923.87|10
1632085970000|2021-09-19 21:12:50|20052.45|19924.45|20053.05|19925.05|20053.21|19925.21|20052.33|19924.33|10
1632085980000|2021-09-19 21:13:00|20053.06|19925.06|20049.95|19921.95|20053.06|19925.06|20049.95|19921.95|9
1632085990000|2021-09-19 21:13:10|20049.93|19921.93|20048.27|19920.27|20049.93|19921.93|20048.27|19920.27|10
1632086000000|2021-09-19 21:13:20|20048.32|19920.32|20048.56|19920.56|20048.75|19920.75|20048.26|19920.26|9
1632086010000|2021-09-19 21:13:30|20047.64|19919.64|20047.09|19919.09|20047.64|19919.64|20046.9|19918.9|10
1632086020000|2021-09-19 21:13:40|20047.6|19919.6|20048.54|19920.54|20048.54|19920.54|20047.52|19919.52|8
1632086030000|2021-09-19 21:13:50|20048.48|19920.48|20050.51|19922.51|20050.6|19922.6|20048.44|19920.44|10
1632086040000|2021-09-19 21:14:00|20050.64|19922.64|20051.01|19923.01|20051.66|19923.66|20049.98|19921.98|10
1632086050000|2021-09-19 21:14:10|20050.97|19922.97|20048.76|19920.76|20050.97|19922.97|20048.76|19920.76|10
1632086060000|2021-09-19 21:14:20|20048.72|19920.72|20046.16|19918.16|20048.72|19920.72|20046.16|19918.16|7
1632086070000|2021-09-19 21:14:30|20045.59|19917.59|20041.79|19913.79|20045.63|19917.63|20041.79|19913.79|9
1632086080000|2021-09-19 21:14:40|20041.91|19913.91|20041.59|19913.59|20041.92|19913.92|20041.04|19913.04|9
1632086090000|2021-09-19 21:14:50|20040.79|19912.79|20041.2|19913.2|20041.2|19913.2|20040.07|19912.07|9
1632086100000|2021-09-19 21:15:00|20041.45|19913.45|20039.42|19911.42|20041.45|19913.45|20039.17|19911.17|7
1632086110000|2021-09-19 21:15:10|20039.54|19911.54|20038.57|19910.57|20039.78|19911.78|20038.57|19910.57|8
1632086120000|2021-09-19 21:15:20|20038.55|19910.55|20039.19|19911.19|20040.03|19912.03|20038.55|19910.55|10
1632086130000|2021-09-19 21:15:30|20038.95|19910.95|20041.28|19913.28|20041.28|19913.28|20038.8|19910.8|10
1632086140000|2021-09-19 21:15:40|20041.65|19913.65|20041.94|19913.94|20042.13|19914.13|20041.54|19913.54|8
1632086150000|2021-09-19 21:15:50|20042.16|19914.16|20044.06|19916.06|20044.08|19916.08|20042.16|19914.16|9
1632086160000|2021-09-19 21:16:00|20044.08|19916.08|20045.06|19917.06|20045.06|19917.06|20044.08|19916.08|8
1632086170000|2021-09-19 21:16:10|20045.24|19917.24|20046.3|19918.3|20046.3|19918.3|20045.24|19917.24|6
1632086180000|2021-09-19 21:16:20|20046.29|19918.29|20048.75|19920.75|20048.75|19920.75|20046.29|19918.29|5
1632086190000|2021-09-19 21:16:30|20048.67|19920.67|20046.05|19918.05|20048.68|19920.68|20046.05|19918.05|9
1632086200000|2021-09-19 21:16:40|20045.88|19917.88|20042.47|19914.47|20045.88|19917.88|20042.47|19914.47|9
1632086210000|2021-09-19 21:16:50|20041.22|19913.22|20039.08|19911.08|20041.22|19913.22|20039.08|19911.08|9
1632086220000|2021-09-19 21:17:00|20038.72|19910.72|20038.18|19910.18|20039.39|19911.39|20038.06|19910.06|8
1632086230000|2021-09-19 21:17:10|20038.48|19910.48|20036.61|19908.61|20038.48|19910.48|20036.46|19908.46|9
1632086240000|2021-09-19 21:17:20|20036.65|19908.65|20036.38|19908.38|20037.04|19909.04|20036.38|19908.38|9
1632086250000|2021-09-19 21:17:30|20036.14|19908.14|20036.77|19908.77|20036.77|19908.77|20036.07|19908.07|7
1632086260000|2021-09-19 21:17:40|20036.89|19908.89|20035.59|19907.59|20036.89|19908.89|20035.43|19907.43|8
1632086270000|2021-09-19 21:17:50|20035.3|19907.3|20033.57|19905.57|20035.3|19907.3|20033.57|19905.57|8
1632086280000|2021-09-19 21:18:00|20033.32|19905.32|20031.81|19903.81|20033.32|19905.32|20031.81|19903.81|9
1632086290000|2021-09-19 21:18:10|20031.28|19903.28|20029.2|19901.2|20031.28|19903.28|20029.2|19901.2|10
1632086300000|2021-09-19 21:18:20|20029.15|19901.15|20027.75|19899.75|20029.15|19901.15|20026.76|19898.76|10
1632086310000|2021-09-19 21:18:30|20027.88|19899.88|20023.25|19895.25|20027.88|19899.88|20023.25|19895.25|10
1632086320000|2021-09-19 21:18:40|20023.15|19895.15|20020.8|19892.8|20023.15|19895.15|20020.8|19892.8|10
1632086330000|2021-09-19 21:18:50|20019.44|19891.44|20012.88|19884.88|20019.44|19891.44|20012.8|19884.8|9
1632086340000|2021-09-19 21:19:00|20012.55|19884.55|20011.15|19883.15|20012.55|19884.55|20011.15|19883.15|10
1632086350000|2021-09-19 21:19:10|20010.95|19882.95|20010.59|19882.59|20010.96|19882.96|20010.28|19882.28|9
1632086360000|2021-09-19 21:19:20|20010.56|19882.56|20007.15|19879.15|20010.56|19882.56|20007.15|19879.15|10
1632086370000|2021-09-19 21:19:30|20007.51|19879.51|20006.92|19878.92|20007.73|19879.73|20006.62|19878.62|10
1632086380000|2021-09-19 21:19:40|20006.99|19878.99|20006.21|19878.21|20006.99|19878.99|20006.13|19878.13|10
1632086390000|2021-09-19 21:19:50|20004.73|19876.73|20004.57|19876.57|20005.16|19877.16|20004.34|19876.34|10
1632086400000|2021-09-19 21:20:00|20004.55|19876.55|20002.03|19874.03|20004.55|19876.55|20002.03|19874.03|10
1632086410000|2021-09-19 21:20:10|20000.82|19872.82|19997.56|19869.56|20000.82|19872.82|19997.52|19869.52|10
1632086420000|2021-09-19 21:20:20|19996.91|19868.91|19994.11|19866.11|19996.91|19868.91|19993.8|19865.8|10
1632086430000|2021-09-19 21:20:30|19994.21|19866.21|19993.99|19865.99|19994.23|19866.23|19993.77|19865.77|7
1632086440000|2021-09-19 21:20:40|19993.86|19865.86|19993.29|19865.29|19994.84|19866.84|19993.28|19865.28|10
1632086450000|2021-09-19 21:20:50|19994.41|19866.41|19994.26|19866.26|19994.77|19866.77|19994.16|19866.16|10
1632086460000|2021-09-19 21:21:00|19994.27|19866.27|19992.42|19864.42|19994.41|19866.41|19992.41|19864.41|10
1632086470000|2021-09-19 21:21:10|19992.14|19864.14|19993.76|19865.76|19993.76|19865.76|19992.14|19864.14|10
1632086480000|2021-09-19 21:21:20|19993.92|19865.92|19994.12|19866.12|19994.92|19866.92|19993.84|19865.84|9
1632086490000|2021-09-19 21:21:30|19994.29|19866.29|19994.98|19866.98|19994.98|19866.98|19994.07|19866.07|10
1632086500000|2021-09-19 21:21:40|19994.9|19866.9|19993.86|19865.86|19995.35|19867.35|19993.86|19865.86|10
1632086510000|2021-09-19 21:21:50|19993.52|19865.52|19990.78|19862.78|19993.52|19865.52|19990.78|19862.78|10
1632086520000|2021-09-19 21:22:00|19989.84|19861.84|19987.05|19859.05|19989.84|19861.84|19987.05|19859.05|8
1632086530000|2021-09-19 21:22:10|19986.84|19858.84|19983.44|19855.44|19986.84|19858.84|19982.84|19854.84|10
1632086540000|2021-09-19 21:22:20|19982.91|19854.91|19980.8|19852.8|19983.37|19855.37|19980.53|19852.53|10
1632086550000|2021-09-19 21:22:30|19979.61|19851.61|19978.45|19850.45|19980.23|19852.23|19978.39|19850.39|10
1632086560000|2021-09-19 21:22:40|19978.85|19850.85|19979.82|19851.82|19980.29|19852.29|19978.56|19850.56|9
1632086570000|2021-09-19 21:22:50|19980.45|19852.45|19981.72|19853.72|19981.82|19853.82|19979.34|19851.34|9
1632086580000|2021-09-19 21:23:00|19982|19854|19983.46|19855.46|19983.46|19855.46|19982|19854|9
1632086590000|2021-09-19 21:23:10|19984.09|19856.09|19982.59|19854.59|19984.17|19856.17|19982.19|19854.19|10
1632086600000|2021-09-19 21:23:20|19982.01|19854.01|19980.33|19852.33|19982.01|19854.01|19979.58|19851.58|10
1632086610000|2021-09-19 21:23:30|19980.32|19852.32|19981.06|19853.06|19981.43|19853.43|19980.11|19852.11|10
1632086620000|2021-09-19 21:23:40|19980.78|19852.78|19981.49|19853.49|19981.49|19853.49|19980.62|19852.62|7
1632086630000|2021-09-19 21:23:50|19981.43|19853.43|19982.21|19854.21|19982.21|19854.21|19981.43|19853.43|8
1632086640000|2021-09-19 21:24:00|19983.93|19855.93|19985.93|19857.93|19985.93|19857.93|19983.93|19855.93|10
1632086650000|2021-09-19 21:24:10|19985.92|19857.92|19984.96|19856.96|19986.17|19858.17|19984.96|19856.96|10
1632086660000|2021-09-19 21:24:20|19984.67|19856.67|19983.85|19855.85|19984.67|19856.67|19983.64|19855.64|8
1632086670000|2021-09-19 21:24:30|19983.94|19855.94|19983.14|19855.14|19984.04|19856.04|19983.02|19855.02|10
1632086680000|2021-09-19 21:24:40|19983.11|19855.11|19981.08|19853.08|19983.11|19855.11|19981.08|19853.08|9
1632086690000|2021-09-19 21:24:50|19981.35|19853.35|19979.36|19851.36|19981.35|19853.35|19978.92|19850.92|9
1632086700000|2021-09-19 21:25:00|19978.93|19850.93|19974.84|19846.84|19978.93|19850.93|19974.84|19846.84|9
1632086710000|2021-09-19 21:25:10|19974.51|19846.51|19969.86|19841.86|19974.51|19846.51|19969.86|19841.86|9
1632086720000|2021-09-19 21:25:20|19969.63|19841.63|19968.71|19840.71|19970.42|19842.42|19968.35|19840.35|10
1632086730000|2021-09-19 21:25:30|19968.68|19840.68|19967.93|19839.93|19968.68|19840.68|19967.79|19839.79|10
1632086740000|2021-09-19 21:25:40|19968.16|19840.16|19966.88|19838.88|19968.16|19840.16|19966.88|19838.88|10
1632086750000|2021-09-19 21:25:50|19967.1|19839.1|19963.17|19835.17|19967.14|19839.14|19963.17|19835.17|10
1632086760000|2021-09-19 21:26:00|19962.49|19834.49|19958.42|19830.42|19962.49|19834.49|19958.42|19830.42|10
1632086770000|2021-09-19 21:26:10|19958.38|19830.38|19939.05|19811.05|19958.38|19830.38|19936.78|19808.78|10
1632086780000|2021-09-19 21:26:20|19938.68|19810.68|19942.41|19814.41|19942.69|19814.69|19937.51|19809.51|10
1632086790000|2021-09-19 21:26:30|19942.55|19814.55|19940.37|19812.37|19942.69|19814.69|19940.37|19812.37|9
1632086800000|2021-09-19 21:26:40|19940.31|19812.31|19940.42|19812.42|19941.74|19813.74|19940.31|19812.31|10
1632086810000|2021-09-19 21:26:50|19939.86|19811.86|19935.82|19807.82|19939.86|19811.86|19935.82|19807.82|10
1632086820000|2021-09-19 21:27:00|19935.14|19807.14|19931.07|19803.07|19935.14|19807.14|19931.07|19803.07|10
1632086830000|2021-09-19 21:27:10|19931.08|19803.08|19931.22|19803.22|19932.92|19804.92|19931.08|19803.08|10
1632086840000|2021-09-19 21:27:20|19931.18|19803.18|19930.38|19802.38|19931.43|19803.43|19930.38|19802.38|10
1632086850000|2021-09-19 21:27:30|19930.34|19802.34|19930.25|19802.25|19930.4|19802.4|19929.92|19801.92|9
1632086860000|2021-09-19 21:27:40|19929.91|19801.91|19929.9|19801.9|19929.91|19801.91|19929.67|19801.67|8
1632086870000|2021-09-19 21:27:50|19929.98|19801.98|19933.29|19805.29|19933.59|19805.59|19929.51|19801.51|10
1632086880000|2021-09-19 21:28:00|19933.09|19805.09|19934.25|19806.25|19934.35|19806.35|19932.11|19804.11|10
1632086890000|2021-09-19 21:28:10|19934.05|19806.05|19934.75|19806.75|19934.75|19806.75|19934.05|19806.05|9
1632086900000|2021-09-19 21:28:20|19935.01|19807.01|19933.69|19805.69|19935.01|19807.01|19933.69|19805.69|10
1632086910000|2021-09-19 21:28:30|19934.46|19806.46|19933.36|19805.36|19934.46|19806.46|19933.36|19805.36|10
1632086920000|2021-09-19 21:28:40|19932.45|19804.45|19932.27|19804.27|19932.45|19804.45|19932.16|19804.16|9
1632086930000|2021-09-19 21:28:50|19932.37|19804.37|19932.89|19804.89|19933.21|19805.21|19931.39|19803.39|10
1632086940000|2021-09-19 21:29:00|19933.32|19805.32|19933.09|19805.09|19934.11|19806.11|19933.09|19805.09|9
1632086950000|2021-09-19 21:29:10|19933.38|19805.38|19934.24|19806.24|19934.27|19806.27|19933.23|19805.23|9
1632086960000|2021-09-19 21:29:20|19934.32|19806.32|19931.99|19803.99|19934.32|19806.32|19931.09|19803.09|10
1632086970000|2021-09-19 21:29:30|19932.52|19804.52|19933.22|19805.22|19933.31|19805.31|19932.52|19804.52|10
1632086980000|2021-09-19 21:29:40|19933.23|19805.23|19932.92|19804.92|19933.44|19805.44|19932.92|19804.92|9
1632086990000|2021-09-19 21:29:50|19932.7|19804.7|19933.76|19805.76|19934.06|19806.06|19932.7|19804.7|10
1632087000000|2021-09-19 21:30:00|19933.61|19805.61|19933.47|19805.47|19934.12|19806.12|19933.47|19805.47|10
1632087010000|2021-09-19 21:30:10|19933.54|19805.54|19933.22|19805.22|19934.35|19806.35|19933.22|19805.22|10
1632087020000|2021-09-19 21:30:20|19932.93|19804.93|19934.22|19806.22|19934.22|19806.22|19932.61|19804.61|10
1632087030000|2021-09-19 21:30:30|19934.23|19806.23|19934.74|19806.74|19935.11|19807.11|19934.21|19806.21|10
1632087040000|2021-09-19 21:30:40|19934.47|19806.47|19935.62|19807.62|19935.62|19807.62|19934.37|19806.37|10
1632087050000|2021-09-19 21:30:50|19935.07|19807.07|19933.71|19805.71|19935.07|19807.07|19933.71|19805.71|10
1632087060000|2021-09-19 21:31:00|19934.24|19806.24|19933.46|19805.46|19934.66|19806.66|19933.25|19805.25|10
1632087070000|2021-09-19 21:31:10|19933.58|19805.58|19933.75|19805.75|19934.33|19806.33|19933.58|19805.58|10
1632087080000|2021-09-19 21:31:20|19933.67|19805.67|19934.21|19806.21|19934.21|19806.21|19933.66|19805.66|10
1632087090000|2021-09-19 21:31:30|19934.27|19806.27|19934.77|19806.77|19934.77|19806.77|19933.68|19805.68|10
1632087100000|2021-09-19 21:31:40|19934.72|19806.72|19934.48|19806.48|19934.72|19806.72|19934.01|19806.01|10
1632087110000|2021-09-19 21:31:50|19934.51|19806.51|19934.06|19806.06|19934.51|19806.51|19933.81|19805.81|10
1632087120000|2021-09-19 21:32:00|19934.67|19806.67|19936.22|19808.22|19936.22|19808.22|19934.62|19806.62|10
1632087130000|2021-09-19 21:32:10|19936.26|19808.26|19937.09|19809.09|19937.26|19809.26|19936.26|19808.26|9
1632087140000|2021-09-19 21:32:20|19937.37|19809.37|19937.46|19809.46|19937.88|19809.88|19937.18|19809.18|10
1632087150000|2021-09-19 21:32:30|19937.43|19809.43|19938.64|19810.64|19938.64|19810.64|19937.39|19809.39|10
1632087160000|2021-09-19 21:32:40|19939.17|19811.17|19939.87|19811.87|19940.12|19812.12|19939.17|19811.17|9
1632087170000|2021-09-19 21:32:50|19939.6|19811.6|19940.22|19812.22|19940.38|19812.38|19939.52|19811.52|9
1632087180000|2021-09-19 21:33:00|19939.78|19811.78|19939.55|19811.55|19940.53|19812.53|19939.55|19811.55|8
1632087190000|2021-09-19 21:33:10|19939.79|19811.79|19939.7|19811.7|19940.17|19812.17|19939.37|19811.37|9
1632087200000|2021-09-19 21:33:20|19940.18|19812.18|19941.05|19813.05|19941.05|19813.05|19940.18|19812.18|9
1632087210000|2021-09-19 21:33:30|19941.2|19813.2|19941.04|19813.04|19941.28|19813.28|19940.89|19812.89|10
1632087220000|2021-09-19 21:33:40|19941.12|19813.12|19941.04|19813.04|19941.61|19813.61|19941.03|19813.03|9
1632087230000|2021-09-19 21:33:50|19941.18|19813.18|19941.08|19813.08|19941.34|19813.34|19940.67|19812.67|10
1632087240000|2021-09-19 21:34:00|19941.38|19813.38|19942.35|19814.35|19942.35|19814.35|19941.25|19813.25|9
1632087250000|2021-09-19 21:34:10|19942.17|19814.17|19942.83|19814.83|19943.04|19815.04|19941.85|19813.85|9
1632087260000|2021-09-19 21:34:20|19942.78|19814.78|19943.6|19815.6|19943.6|19815.6|19942.51|19814.51|10
1632087270000|2021-09-19 21:34:30|19943.68|19815.68|19945.36|19817.36|19945.36|19817.36|19943.49|19815.49|9
1632087280000|2021-09-19 21:34:40|19945.05|19817.05|19944.86|19816.86|19945.65|19817.65|19944.86|19816.86|9
1632087290000|2021-09-19 21:34:50|19944.95|19816.95|19944.8|19816.8|19945.29|19817.29|19944.8|19816.8|9
1632087300000|2021-09-19 21:35:00|19945.24|19817.24|19946.56|19818.56|19946.72|19818.72|19945.24|19817.24|10
1632087310000|2021-09-19 21:35:10|19946.51|19818.51|19947.41|19819.41|19947.41|19819.41|19946.38|19818.38|10
1632087320000|2021-09-19 21:35:20|19947.59|19819.59|19949|19821|19949.26|19821.26|19946.82|19818.82|10
1632087330000|2021-09-19 21:35:30|19948.91|19820.91|19948.95|19820.95|19949.42|19821.42|19948.91|19820.91|9
1632087340000|2021-09-19 21:35:40|19948.87|19820.87|19949.56|19821.56|19949.56|19821.56|19947.49|19819.49|8
1632087350000|2021-09-19 21:35:50|19949.98|19821.98|19950.24|19822.24|19950.37|19822.37|19949.53|19821.53|10
1632087360000|2021-09-19 21:36:00|19950.45|19822.45|19950.81|19822.81|19950.81|19822.81|19950.23|19822.23|10
1632087370000|2021-09-19 21:36:10|19951.5|19823.5|19952.02|19824.02|19952.44|19824.44|19951.5|19823.5|10
1632087380000|2021-09-19 21:36:20|19952|19824|19954.62|19826.62|19954.62|19826.62|19952|19824|8
1632087390000|2021-09-19 21:36:30|19954.72|19826.72|19954.48|19826.48|19954.89|19826.89|19953.29|19825.29|10
1632087400000|2021-09-19 21:36:40|19954.2|19826.2|19954.84|19826.84|19954.92|19826.92|19954.15|19826.15|9
1632087410000|2021-09-19 21:36:50|19954.77|19826.77|19955.13|19827.13|19955.21|19827.21|19954.74|19826.74|10
1632087420000|2021-09-19 21:37:00|19955.25|19827.25|19953.03|19825.03|19955.3|19827.3|19953.03|19825.03|9
1632087430000|2021-09-19 21:37:10|19952.99|19824.99|19952.46|19824.46|19952.99|19824.99|19952.46|19824.46|9
1632087440000|2021-09-19 21:37:20|19952.6|19824.6|19952.64|19824.64|19952.7|19824.7|19952.27|19824.27|6
1632087450000|2021-09-19 21:37:30|19952.23|19824.23|19952.67|19824.67|19952.77|19824.77|19952.15|19824.15|9
1632087460000|2021-09-19 21:37:40|19952.3|19824.3|19952.32|19824.32|19952.44|19824.44|19952.01|19824.01|9
1632087470000|2021-09-19 21:37:50|19952.5|19824.5|19952.13|19824.13|19952.65|19824.65|19952.08|19824.08|8
1632087480000|2021-09-19 21:38:00|19952.47|19824.47|19953.91|19825.91|19953.91|19825.91|19952.38|19824.38|10
1632087490000|2021-09-19 21:38:10|19953.92|19825.92|19955.12|19827.12|19955.17|19827.17|19953.62|19825.62|10
1632087500000|2021-09-19 21:38:20|19955.1|19827.1|19955.62|19827.62|19955.81|19827.81|19955.1|19827.1|10
1632087510000|2021-09-19 21:38:30|19955.75|19827.75|19957.77|19829.77|19957.77|19829.77|19955.75|19827.75|10
1632087520000|2021-09-19 21:38:40|19958.01|19830.01|19959.56|19831.56|19959.68|19831.68|19957.32|19829.32|10
1632087530000|2021-09-19 21:38:50|19959.7|19831.7|19960.45|19832.45|19960.9|19832.9|19959.7|19831.7|9
1632087540000|2021-09-19 21:39:00|19960.85|19832.85|19963.11|19835.11|19963.11|19835.11|19960.85|19832.85|9
1632087550000|2021-09-19 21:39:10|19963.28|19835.28|19964.27|19836.27|19965.22|19837.22|19963.22|19835.22|10
1632087560000|2021-09-19 21:39:20|19964.55|19836.55|19966.23|19838.23|19966.45|19838.45|19964.55|19836.55|10
1632087570000|2021-09-19 21:39:30|19966.01|19838.01|19968.17|19840.17|19968.17|19840.17|19965.8|19837.8|10
1632087580000|2021-09-19 21:39:40|19968.28|19840.28|19970.6|19842.6|19970.6|19842.6|19968.28|19840.28|10
1632087590000|2021-09-19 21:39:50|19970.96|19842.96|19971.16|19843.16|19971.21|19843.21|19970.57|19842.57|9
1632087600000|2021-09-19 21:40:00|19971.2|19843.2|19972.12|19844.12|19972.12|19844.12|19971.07|19843.07|10
1632087610000|2021-09-19 21:40:10|19971.9|19843.9|19973.59|19845.59|19973.62|19845.62|19971.9|19843.9|10
1632087620000|2021-09-19 21:40:20|19973.55|19845.55|19975.49|19847.49|19975.49|19847.49|19973.55|19845.55|9
1632087630000|2021-09-19 21:40:30|19975.8|19847.8|19977.14|19849.14|19977.14|19849.14|19974.85|19846.85|10
1632087640000|2021-09-19 21:40:40|19976.83|19848.83|19981.47|19853.47|19981.47|19853.47|19976.83|19848.83|10
1632087650000|2021-09-19 21:40:50|19982.34|19854.34|19984.54|19856.54|19984.79|19856.79|19982.34|19854.34|10
1632087660000|2021-09-19 21:41:00|19984.7|19856.7|19984.82|19856.82|19984.82|19856.82|19983.66|19855.66|9
1632087670000|2021-09-19 21:41:10|19984.78|19856.78|19983.17|19855.17|19984.78|19856.78|19983.17|19855.17|10
1632087680000|2021-09-19 21:41:20|19982.83|19854.83|19982.64|19854.64|19982.88|19854.88|19982.53|19854.53|7
1632087690000|2021-09-19 21:41:30|19982.66|19854.66|19988.54|19860.54|19988.54|19860.54|19982.66|19854.66|9
1632087700000|2021-09-19 21:41:40|19988.67|19860.67|19990.09|19862.09|19990.71|19862.71|19988.67|19860.67|10
1632087710000|2021-09-19 21:41:50|19990.39|19862.39|19991.55|19863.55|19991.57|19863.57|19990.39|19862.39|8
1632087720000|2021-09-19 21:42:00|19990.98|19862.98|19992.18|19864.18|19992.26|19864.26|19990.76|19862.76|9
1632087730000|2021-09-19 21:42:10|19992.26|19864.26|19992.02|19864.02|19992.96|19864.96|19991.14|19863.14|10
1632087740000|2021-09-19 21:42:20|19992.53|19864.53|19992.97|19864.97|19992.97|19864.97|19992.46|19864.46|9
1632087750000|2021-09-19 21:42:30|19992.89|19864.89|19993.34|19865.34|19993.34|19865.34|19992.5|19864.5|10
1632087760000|2021-09-19 21:42:40|19993.28|19865.28|19994.08|19866.08|19994.2|19866.2|19993.28|19865.28|8
1632087770000|2021-09-19 21:42:50|19994.23|19866.23|19993.15|19865.15|19994.23|19866.23|19993.15|19865.15|9
1632087780000|2021-09-19 21:43:00|19993.2|19865.2|19993.56|19865.56|19993.56|19865.56|19993.15|19865.15|7
1632087790000|2021-09-19 21:43:10|19995.04|19867.04|19996.2|19868.2|19996.2|19868.2|19995.02|19867.02|9
1632087800000|2021-09-19 21:43:20|19996.37|19868.37|20004.4|19876.4|20005.09|19877.09|19996.37|19868.37|10
1632087810000|2021-09-19 21:43:30|20006.33|19878.33|20008.68|19880.68|20008.68|19880.68|20006.33|19878.33|8
1632087820000|2021-09-19 21:43:40|20008.98|19880.98|20010.37|19882.37|20010.39|19882.39|20008.98|19880.98|10
1632087830000|2021-09-19 21:43:50|20010.48|19882.48|20010.85|19882.85|20010.85|19882.85|20010.31|19882.31|10
1632087840000|2021-09-19 21:44:00|20010.82|19882.82|20013.18|19885.18|20013.18|19885.18|20010.8|19882.8|9
1632087850000|2021-09-19 21:44:10|20014.03|19886.03|20014.29|19886.29|20014.81|19886.81|20013.91|19885.91|8
1632087860000|2021-09-19 21:44:20|20014.51|19886.51|20013.88|19885.88|20015.01|19887.01|20013.88|19885.88|10
1632087870000|2021-09-19 21:44:30|20014.48|19886.48|20013.7|19885.7|20015.37|19887.37|20013.7|19885.7|10
1632087880000|2021-09-19 21:44:40|20013.63|19885.63|20012.87|19884.87|20013.79|19885.79|20012.42|19884.42|9
1632087890000|2021-09-19 21:44:50|20012.29|19884.29|20007.53|19879.53|20012.29|19884.29|20007.53|19879.53|10
1632087900000|2021-09-19 21:45:00|20007.42|19879.42|20001.96|19873.96|20007.42|19879.42|20001.96|19873.96|10
1632087910000|2021-09-19 21:45:10|20002.25|19874.25|19995.55|19867.55|20002.25|19874.25|19995.55|19867.55|10
1632087920000|2021-09-19 21:45:20|19995.09|19867.09|19987.98|19859.98|19995.09|19867.09|19987.74|19859.74|10
1632087930000|2021-09-19 21:45:30|19987.99|19859.99|19982.52|19854.52|19987.99|19859.99|19982.52|19854.52|9
1632087940000|2021-09-19 21:45:40|19981.76|19853.76|19980.07|19852.07|19982.36|19854.36|19979.84|19851.84|10
1632087950000|2021-09-19 21:45:50|19980.73|19852.73|19983.4|19855.4|19983.4|19855.4|19980.73|19852.73|10
1632087960000|2021-09-19 21:46:00|19983.19|19855.19|19986.55|19858.55|19986.7|19858.7|19983.19|19855.19|9
1632087970000|2021-09-19 21:46:10|19986.35|19858.35|19981.33|19853.33|19986.48|19858.48|19981.33|19853.33|10
1632087980000|2021-09-19 21:46:20|19981.16|19853.16|19978.94|19850.94|19981.44|19853.44|19978.94|19850.94|9
1632087990000|2021-09-19 21:46:30|19978.66|19850.66|19972.5|19844.5|19978.66|19850.66|19972.5|19844.5|10
1632088000000|2021-09-19 21:46:40|19972.34|19844.34|19969.72|19841.72|19972.34|19844.34|19969.72|19841.72|10
1632088010000|2021-09-19 21:46:50|19969.15|19841.15|19968.63|19840.63|19969.63|19841.63|19966.34|19838.34|10
1632088020000|2021-09-19 21:47:00|19969.13|19841.13|19968.93|19840.93|19970.21|19842.21|19968.93|19840.93|10
1632088030000|2021-09-19 21:47:10|19967.91|19839.91|19966.43|19838.43|19967.97|19839.97|19966.31|19838.31|10
1632088040000|2021-09-19 21:47:20|19966.45|19838.45|19973.04|19845.04|19973.04|19845.04|19966.45|19838.45|9
1632088050000|2021-09-19 21:47:30|19973.3|19845.3|19973.14|19845.14|19973.79|19845.79|19973.14|19845.14|10
1632088060000|2021-09-19 21:47:40|19973.29|19845.29|19973.85|19845.85|19973.85|19845.85|19973.29|19845.29|10
1632088070000|2021-09-19 21:47:50|19974.15|19846.15|19975.34|19847.34|19975.34|19847.34|19974.15|19846.15|9
1632088080000|2021-09-19 21:48:00|19975.37|19847.37|19975.03|19847.03|19975.37|19847.37|19974.71|19846.71|8
1632088090000|2021-09-19 21:48:10|19974.96|19846.96|19976.18|19848.18|19976.18|19848.18|19974.85|19846.85|9
1632088100000|2021-09-19 21:48:20|19976.17|19848.17|19976.34|19848.34|19976.48|19848.48|19976.17|19848.17|9
1632088110000|2021-09-19 21:48:30|19976.16|19848.16|19975.95|19847.95|19976.36|19848.36|19975.57|19847.57|8
1632088120000|2021-09-19 21:48:40|19976.18|19848.18|19972.69|19844.69|19976.18|19848.18|19972.45|19844.45|9
1632088130000|2021-09-19 21:48:50|19972.71|19844.71|19968.88|19840.88|19972.71|19844.71|19968.36|19840.36|10
1632088140000|2021-09-19 21:49:00|19968.4|19840.4|19964.95|19836.95|19968.4|19840.4|19964.95|19836.95|9
1632088150000|2021-09-19 21:49:10|19965.21|19837.21|19959.96|19831.96|19965.21|19837.21|19959.96|19831.96|10
1632088160000|2021-09-19 21:49:20|19959.33|19831.33|19956.03|19828.03|19959.33|19831.33|19954.98|19826.98|10
1632088170000|2021-09-19 21:49:30|19956.18|19828.18|19952.53|19824.53|19956.18|19828.18|19952.2|19824.2|10
1632088180000|2021-09-19 21:49:40|19951.33|19823.33|19938.18|19810.18|19951.33|19823.33|19938.18|19810.18|9
1632088190000|2021-09-19 21:49:50|19936.24|19808.24|19931.12|19803.12|19936.24|19808.24|19931.12|19803.12|10
1632088200000|2021-09-19 21:50:00|19930.37|19802.37|19928.51|19800.51|19930.37|19802.37|19926.66|19798.66|10
1632088210000|2021-09-19 21:50:10|19928.6|19800.6|19930.07|19802.07|19930.51|19802.51|19928.6|19800.6|10
1632088220000|2021-09-19 21:50:20|19930.52|19802.52|19931.98|19803.98|19932.77|19804.77|19930.52|19802.52|10
1632088230000|2021-09-19 21:50:30|19931.54|19803.54|19924.66|19796.66|19931.69|19803.69|19924.64|19796.64|10
1632088240000|2021-09-19 21:50:40|19923.76|19795.76|19917.62|19789.62|19923.76|19795.76|19916.61|19788.61|10
1632088250000|2021-09-19 21:50:50|19916.87|19788.87|19912.94|19784.94|19916.87|19788.87|19912.94|19784.94|9
1632088260000|2021-09-19 21:51:00|19912.62|19784.62|19908.07|19780.07|19912.62|19784.62|19908.07|19780.07|10
1632088270000|2021-09-19 21:51:10|19907.89|19779.89|19907.2|19779.2|19907.92|19779.92|19907.03|19779.03|9
1632088280000|2021-09-19 21:51:20|19909.06|19781.06|19910.48|19782.48|19910.48|19782.48|19909.06|19781.06|10
1632088290000|2021-09-19 21:51:30|19910.5|19782.5|19911.53|19783.53|19911.57|19783.57|19909.31|19781.31|10
1632088300000|2021-09-19 21:51:40|19913|19785|19918.59|19790.59|19918.59|19790.59|19913|19785|9
1632088310000|2021-09-19 21:51:50|19918.82|19790.82|19920.18|19792.18|19920.36|19792.36|19918.78|19790.78|9
1632088320000|2021-09-19 21:52:00|19920.53|19792.53|19920.15|19792.15|19920.53|19792.53|19919.29|19791.29|9
1632088330000|2021-09-19 21:52:10|19920.23|19792.23|19923.05|19795.05|19923.22|19795.22|19920.18|19792.18|9
1632088340000|2021-09-19 21:52:20|19924.02|19796.02|19926.37|19798.37|19926.37|19798.37|19924.02|19796.02|10
1632088350000|2021-09-19 21:52:30|19925.93|19797.93|19927.73|19799.73|19928.32|19800.32|19925.93|19797.93|8
1632088360000|2021-09-19 21:52:40|19930.19|19802.19|19928.47|19800.47|19930.25|19802.25|19927.62|19799.62|10
1632088370000|2021-09-19 21:52:50|19928.5|19800.5|19928.03|19800.03|19929.01|19801.01|19928.01|19800.01|10
1632088380000|2021-09-19 21:53:00|19927.98|19799.98|19927.34|19799.34|19928.39|19800.39|19926.66|19798.66|10
1632088390000|2021-09-19 21:53:10|19926.95|19798.95|19922.81|19794.81|19926.95|19798.95|19922.81|19794.81|10
1632088400000|2021-09-19 21:53:20|19922.58|19794.58|19920.48|19792.48|19922.58|19794.58|19920.48|19792.48|10
1632088410000|2021-09-19 21:53:30|19920.5|19792.5|19921.46|19793.46|19921.63|19793.63|19920.5|19792.5|10
1632088420000|2021-09-19 21:53:40|19921.87|19793.87|19923.05|19795.05|19923.05|19795.05|19921.58|19793.58|9
1632088430000|2021-09-19 21:53:50|19922.28|19794.28|19924.62|19796.62|19924.62|19796.62|19922.28|19794.28|9
1632088440000|2021-09-19 21:54:00|19924.64|19796.64|19926.88|19798.88|19927.09|19799.09|19924.64|19796.64|9
1632088450000|2021-09-19 21:54:10|19926.02|19798.02|19923.8|19795.8|19926.02|19798.02|19923.8|19795.8|10
1632088460000|2021-09-19 21:54:20|19923.33|19795.33|19923.06|19795.06|19923.62|19795.62|19922.92|19794.92|10
1632088470000|2021-09-19 21:54:30|19922.64|19794.64|19921.47|19793.47|19922.64|19794.64|19921.35|19793.35|9
1632088480000|2021-09-19 21:54:40|19922.29|19794.29|19924.59|19796.59|19924.59|19796.59|19922.26|19794.26|9
1632088490000|2021-09-19 21:54:50|19924.71|19796.71|19927.14|19799.14|19927.14|19799.14|19924.71|19796.71|9
1632088500000|2021-09-19 21:55:00|19927.31|19799.31|19927.46|19799.46|19927.71|19799.71|19926.83|19798.83|10
1632088510000|2021-09-19 21:55:10|19927.52|19799.52|19926.06|19798.06|19927.52|19799.52|19926.06|19798.06|6
1632088520000|2021-09-19 21:55:20|19926.09|19798.09|19926.85|19798.85|19927.01|19799.01|19926.09|19798.09|9
1632088530000|2021-09-19 21:55:30|19926.83|19798.83|19927.29|19799.29|19927.51|19799.51|19926.55|19798.55|8
1632088540000|2021-09-19 21:55:40|19927.56|19799.56|19927.04|19799.04|19927.82|19799.82|19927.04|19799.04|6
1632088550000|2021-09-19 21:55:50|19927.03|19799.03|19927.62|19799.62|19927.64|19799.64|19926.92|19798.92|9
1632088560000|2021-09-19 21:56:00|19927.69|19799.69|19930.09|19802.09|19930.09|19802.09|19927.19|19799.19|10
1632088570000|2021-09-19 21:56:10|19930.14|19802.14|19930.41|19802.41|19930.75|19802.75|19930.14|19802.14|9
1632088580000|2021-09-19 21:56:20|19931.48|19803.48|19931.46|19803.46|19931.6|19803.6|19931.45|19803.45|9
1632088590000|2021-09-19 21:56:30|19932.92|19804.92|19932.64|19804.64|19933.62|19805.62|19932.64|19804.64|8
1632088600000|2021-09-19 21:56:40|19932.44|19804.44|19933.89|19805.89|19933.89|19805.89|19930.95|19802.95|10
1632088610000|2021-09-19 21:56:50|19934.23|19806.23|19936.54|19808.54|19936.54|19808.54|19934.23|19806.23|10
1632088620000|2021-09-19 21:57:00|19936.59|19808.59|19938.65|19810.65|19938.74|19810.74|19936.59|19808.59|8
1632088630000|2021-09-19 21:57:10|19938.59|19810.59|19938.05|19810.05|19938.61|19810.61|19937.65|19809.65|9
1632088640000|2021-09-19 21:57:20|19938.08|19810.08|19938.73|19810.73|19938.73|19810.73|19938.01|19810.01|7
1632088650000|2021-09-19 21:57:30|19938.82|19810.82|19939.74|19811.74|19939.76|19811.76|19938.66|19810.66|9
1632088660000|2021-09-19 21:57:40|19939.7|19811.7|19939.51|19811.51|19939.85|19811.85|19939.37|19811.37|8
1632088670000|2021-09-19 21:57:50|19939.48|19811.48|19941.72|19813.72|19941.98|19813.98|19939.48|19811.48|10
1632088680000|2021-09-19 21:58:00|19941.97|19813.97|19941.74|19813.74|19942.47|19814.47|19941.25|19813.25|10
1632088690000|2021-09-19 21:58:10|19941.76|19813.76|19942.98|19814.98|19942.98|19814.98|19941.76|19813.76|9
1632088700000|2021-09-19 21:58:20|19943.78|19815.78|19944.54|19816.54|19944.54|19816.54|19943.78|19815.78|9
1632088710000|2021-09-19 21:58:30|19945.35|19817.35|19946.69|19818.69|19946.69|19818.69|19945.35|19817.35|10
1632088720000|2021-09-19 21:58:40|19946.6|19818.6|19952.23|19824.23|19952.23|19824.23|19946.6|19818.6|10
1632088730000|2021-09-19 21:58:50|19952.09|19824.09|19956.13|19828.13|19956.13|19828.13|19952.09|19824.09|10
1632088740000|2021-09-19 21:59:00|19955.99|19827.99|19956.06|19828.06|19956.18|19828.18|19955.47|19827.47|7
1632088750000|2021-09-19 21:59:10|19955.96|19827.96|19958.42|19830.42|19958.42|19830.42|19955.96|19827.96|9
1632088760000|2021-09-19 21:59:20|19960.01|19832.01|19959.02|19831.02|19960.01|19832.01|19958.88|19830.88|7
1632088770000|2021-09-19 21:59:30|19959.23|19831.23|19959.21|19831.21|19959.42|19831.42|19958.92|19830.92|9
1632088780000|2021-09-19 21:59:40|19959.17|19831.17|19960.89|19832.89|19960.89|19832.89|19958.81|19830.81|10
1632088790000|2021-09-19 21:59:50|19960.77|19832.77|19960.18|19832.18|19960.77|19832.77|19960.07|19832.07|8
1632088800000|2021-09-19 22:00:00|19960.4|19832.4|19960.39|19832.39|19961.54|19833.54|19960.39|19832.39|10
1632088810000|2021-09-19 22:00:10|19960.46|19832.46|19969.11|19841.11|19969.11|19841.11|19960.1|19832.1|10
1632088820000|2021-09-19 22:00:20|19969.88|19841.88|19978|19850|19978.04|19850.04|19969.68|19841.68|10
1632088830000|2021-09-19 22:00:30|19978.81|19850.81|19982.71|19854.71|19982.71|19854.71|19978.63|19850.63|10
1632088840000|2021-09-19 22:00:40|19983.56|19855.56|19995.42|19867.42|19995.53|19867.53|19983.56|19855.56|10
1632088850000|2021-09-19 22:00:50|19995.25|19867.25|20011.22|19883.22|20011.48|19883.48|19995.25|19867.25|10
1632088860000|2021-09-19 22:01:00|20011.96|19883.96|20017.16|19889.16|20017.16|19889.16|20011.79|19883.79|10
1632088870000|2021-09-19 22:01:10|20017.65|19889.65|20014.94|19886.94|20018.42|19890.42|20014.94|19886.94|10
1632088880000|2021-09-19 22:01:20|20014.79|19886.79|20008.21|19880.21|20014.79|19886.79|20008.21|19880.21|10
1632088890000|2021-09-19 22:01:30|20011.41|19883.41|20008.12|19880.12|20011.41|19883.41|20008.12|19880.12|8
1632088900000|2021-09-19 22:01:40|20007.94|19879.94|20008.87|19880.87|20008.87|19880.87|20004.12|19876.12|10
1632088910000|2021-09-19 22:01:50|20008.71|19880.71|20004.86|19876.86|20008.71|19880.71|20004.86|19876.86|10
1632088920000|2021-09-19 22:02:00|20004.75|19876.75|20004.73|19876.73|20006.29|19878.29|20004.44|19876.44|9
1632088930000|2021-09-19 22:02:10|20004.38|19876.38|19997.46|19869.46|20004.38|19876.38|19997.46|19869.46|10
1632088940000|2021-09-19 22:02:20|19997.87|19869.87|19993.68|19865.68|19997.87|19869.87|19993.65|19865.65|9
1632088950000|2021-09-19 22:02:30|19993.49|19865.49|19991.67|19863.67|19993.49|19865.49|19991.63|19863.63|10
1632088960000|2021-09-19 22:02:40|19991.75|19863.75|19990.78|19862.78|19991.75|19863.75|19990.38|19862.38|9
1632088970000|2021-09-19 22:02:50|19991.09|19863.09|19989.74|19869.74|19993.1|19870.07|19988.91|19863.09|11
1632088980000|2021-09-19 22:03:00|19989.61|19869.61|19995.27|19875.27|19995.95|19875.95|19989.61|19869.61|10
1632088990000|2021-09-19 22:03:10|19995.49|19875.49|19996.41|19876.41|19996.54|19876.54|19995.26|19875.26|10
1632089000000|2021-09-19 22:03:20|19997.52|19877.52|19997.8|19877.8|19999.68|19879.68|19997.52|19877.52|9
1632089010000|2021-09-19 22:03:30|19997.46|19877.46|19998.74|19878.74|19998.84|19878.84|19997.46|19877.46|10
1632089020000|2021-09-19 22:03:40|19998.96|19878.96|20000.09|19880.09|20000.8|19880.8|19998.96|19878.96|8
1632089030000|2021-09-19 22:03:50|19999.51|19879.51|19997.7|19877.7|19999.51|19879.51|19997.7|19877.7|10
1632089040000|2021-09-19 22:04:00|19998.04|19878.04|19999.85|19879.85|19999.85|19879.85|19997.73|19877.73|10
1632089050000|2021-09-19 22:04:10|19999.84|19879.84|19999.52|19879.52|20000.48|19880.48|19999.52|19879.52|10
1632089060000|2021-09-19 22:04:20|19999.45|19879.45|19998.64|19878.64|19999.75|19879.75|19998.64|19878.64|10
1632089070000|2021-09-19 22:04:30|19998.25|19878.25|19995.41|19875.41|19998.25|19878.25|19995.41|19875.41|9
1632089080000|2021-09-19 22:04:40|19995.63|19875.63|19996.67|19876.67|19996.67|19876.67|19995.5|19875.5|8
1632089090000|2021-09-19 22:04:50|19996.69|19876.69|20000.78|19880.78|20000.91|19880.91|19996.69|19876.69|10
1632089100000|2021-09-19 22:05:00|20001.36|19881.36|20004.98|19884.98|20004.98|19884.98|20001.3|19881.3|9
1632089110000|2021-09-19 22:05:10|20009.45|19889.45|20018.74|19898.74|20018.74|19898.74|20009.45|19889.45|10
1632089120000|2021-09-19 22:05:20|20018.65|19898.65|20023.15|19903.15|20023.15|19903.15|20017.61|19897.61|10
1632089130000|2021-09-19 22:05:30|20023.32|19903.32|20025.01|19905.01|20025.79|19905.79|20023.32|19903.32|6
1632089140000|2021-09-19 22:05:40|20024.79|19904.79|20029.29|19909.29|20029.29|19909.29|20024.48|19904.48|14
1632089150000|2021-09-19 22:05:50|20028.16|19908.16|20026.75|19906.75|20028.17|19908.17|20025.54|19905.54|10
1632089160000|2021-09-19 22:06:00|20027.27|19907.27|20027.12|19907.12|20027.83|19907.83|20025.06|19905.06|10
1632089170000|2021-09-19 22:06:10|20028.55|19908.55|20025.31|19905.31|20028.55|19908.55|20024.82|19904.82|10
1632089180000|2021-09-19 22:06:20|20024.91|19904.91|20024.43|19904.43|20025.24|19905.24|20024.24|19904.24|9
1632089190000|2021-09-19 22:06:30|20023.44|19903.44|20026.79|19906.79|20028.31|19908.31|20023.44|19903.44|10
1632089200000|2021-09-19 22:06:40|20026.82|19906.82|20028.05|19908.05|20028.05|19908.05|20026.07|19906.07|10
1632089210000|2021-09-19 22:06:50|20028.45|19908.45|20030.36|19910.36|20030.76|19910.76|20028.45|19908.45|10
1632089220000|2021-09-19 22:07:00|20030.44|19910.44|20032.84|19912.84|20032.84|19912.84|20030.44|19910.44|9
1632089230000|2021-09-19 22:07:10|20032.23|19912.23|20031.73|19911.73|20032.24|19912.24|20031.73|19911.73|10
1632089240000|2021-09-19 22:07:20|20031.06|19911.06|20028.21|19908.21|20031.06|19911.06|20028.14|19908.14|10
1632089250000|2021-09-19 22:07:30|20028.45|19908.45|20025.13|19905.13|20028.45|19908.45|20025.13|19905.13|10
1632089260000|2021-09-19 22:07:40|20024.22|19904.22|20023.37|19903.37|20024.63|19904.63|20023.37|19903.37|9
1632089270000|2021-09-19 22:07:50|20023.34|19903.34|20023.07|19903.07|20024.17|19904.17|20023.07|19903.07|10
1632089280000|2021-09-19 22:08:00|20022.76|19902.76|20022.19|19902.19|20022.93|19902.93|20022.17|19902.17|10
1632089290000|2021-09-19 22:08:10|20022.17|19902.17|20022.7|19902.7|20023.58|19903.58|20021.7|19901.7|10
1632089300000|2021-09-19 22:08:20|20021.91|19901.91|20020.41|19900.41|20021.91|19901.91|20020.06|19900.06|10
1632089310000|2021-09-19 22:08:30|20020.13|19900.13|20019.64|19899.64|20020.4|19900.4|20019.6|19899.6|10
1632089320000|2021-09-19 22:08:40|20019.69|19899.69|20015.47|19895.47|20019.69|19899.69|20015.47|19895.47|10
1632089330000|2021-09-19 22:08:50|20015.22|19895.22|20012.29|19892.29|20015.22|19895.22|20012.25|19892.25|10
1632089340000|2021-09-19 22:09:00|20012.09|19892.09|20010.58|19890.58|20012.1|19892.1|20010.58|19890.58|9
1632089350000|2021-09-19 22:09:10|20010.59|19890.59|20009.07|19889.07|20010.72|19890.72|20009.07|19889.07|10
1632089360000|2021-09-19 22:09:20|20009.5|19889.5|20000.68|19880.68|20009.5|19889.5|20000.68|19880.68|10
1632089370000|2021-09-19 22:09:30|20000.46|19880.46|19997.29|19877.29|20000.61|19880.61|19997.17|19877.17|10
1632089380000|2021-09-19 22:09:40|19996.96|19876.96|19995.5|19875.5|19997.06|19877.06|19995.5|19875.5|10
1632089390000|2021-09-19 22:09:50|19995.55|19875.55|19994.35|19874.35|19995.57|19875.57|19994.35|19874.35|10
1632089400000|2021-09-19 22:10:00|19994.2|19874.2|19994.86|19874.86|19994.86|19874.86|19994|19874|10
1632089410000|2021-09-19 22:10:10|19994.94|19874.94|19995.69|19875.69|19995.9|19875.9|19994.52|19874.52|9
1632089420000|2021-09-19 22:10:20|19995.84|19875.84|19997.11|19877.11|19997.18|19877.18|19995.82|19875.82|10
1632089430000|2021-09-19 22:10:30|19996.85|19876.85|19996.9|19876.9|19997.2|19877.2|19996.85|19876.85|6
1632089440000|2021-09-19 22:10:40|19996.1|19876.1|19992.56|19872.56|19996.1|19876.1|19992.07|19872.07|9
1632089450000|2021-09-19 22:10:50|19992.11|19872.11|19986.96|19866.96|19992.11|19872.11|19986.96|19866.96|10
1632089460000|2021-09-19 22:11:00|19986.47|19866.47|19983.36|19863.36|19986.47|19866.47|19983.32|19863.32|10
1632089470000|2021-09-19 22:11:10|19983.44|19863.44|19982.37|19862.37|19983.44|19863.44|19982.01|19862.01|10
1632089480000|2021-09-19 22:11:20|19982.1|19862.1|19977.48|19857.48|19982.1|19862.1|19977.48|19857.48|10
1632089490000|2021-09-19 22:11:30|19977.25|19857.25|19970.9|19850.9|19977.25|19857.25|19970.9|19850.9|10
1632089500000|2021-09-19 22:11:40|19969.78|19849.78|19966.05|19846.05|19970.58|19850.58|19966.05|19846.05|10
1632089510000|2021-09-19 22:11:50|19964.72|19844.72|19966.29|19846.29|19966.29|19846.29|19964.39|19844.39|9
1632089520000|2021-09-19 22:12:00|19965.64|19845.64|19960.85|19840.85|19965.64|19845.64|19960.85|19840.85|10
1632089530000|2021-09-19 22:12:10|19960.51|19840.51|19958.7|19838.7|19960.51|19840.51|19958.7|19838.7|8
1632089540000|2021-09-19 22:12:20|19958.28|19838.28|19955.88|19835.88|19958.28|19838.28|19955.88|19835.88|10
1632089550000|2021-09-19 22:12:30|19955.76|19835.76|19951.82|19831.82|19955.76|19835.76|19951.74|19831.74|10
1632089560000|2021-09-19 22:12:40|19951.45|19831.45|19950.1|19830.1|19951.45|19831.45|19949.82|19829.82|10
1632089570000|2021-09-19 22:12:50|19950.05|19830.05|19945.23|19825.23|19950.13|19830.13|19945.23|19825.23|10
1632089580000|2021-09-19 22:13:00|19945.78|19825.78|19943.61|19823.61|19945.9|19825.9|19943.61|19823.61|10
1632089590000|2021-09-19 22:13:10|19942.79|19822.79|19944.17|19824.17|19944.17|19824.17|19942.36|19822.36|10
1632089600000|2021-09-19 22:13:20|19944.51|19824.51|19942.08|19822.08|19944.56|19824.56|19942.08|19822.08|10
1632089610000|2021-09-19 22:13:30|19940.42|19820.42|19935.92|19815.92|19940.51|19820.51|19935.92|19815.92|10
1632089620000|2021-09-19 22:13:40|19935.83|19815.83|19933.6|19813.6|19936.06|19816.06|19933.6|19813.6|10
1632089630000|2021-09-19 22:13:50|19933.31|19813.31|19933.7|19813.7|19934.49|19814.49|19933.31|19813.31|10
1632089640000|2021-09-19 22:14:00|19932.51|19812.51|19930.86|19810.86|19932.64|19812.64|19930.86|19810.86|9
1632089650000|2021-09-19 22:14:10|19931|19811|19928.81|19808.81|19931.39|19811.39|19928.81|19808.81|9
1632089660000|2021-09-19 22:14:20|19929.26|19809.26|19927.08|19807.08|19929.78|19809.78|19927.08|19807.08|10
1632089670000|2021-09-19 22:14:30|19926.92|19806.92|19925.54|19805.54|19926.92|19806.92|19925.46|19805.46|10
1632089680000|2021-09-19 22:14:40|19925.47|19805.47|19923.85|19803.85|19925.47|19805.47|19923.45|19803.45|10
1632089690000|2021-09-19 22:14:50|19923.81|19803.81|19920.52|19800.52|19923.81|19803.81|19920.52|19800.52|10
1632089700000|2021-09-19 22:15:00|19920.59|19800.59|19922.35|19802.35|19922.35|19802.35|19920.35|19800.35|10
1632089710000|2021-09-19 22:15:10|19921.78|19801.78|19919.9|19799.9|19921.78|19801.78|19919.25|19799.25|10
1632089720000|2021-09-19 22:15:20|19920.73|19800.73|19925.81|19805.81|19925.81|19805.81|19920.73|19800.73|10
1632089730000|2021-09-19 22:15:30|19925.94|19805.94|19930.04|19810.04|19930.04|19810.04|19925.94|19805.94|10
1632089740000|2021-09-19 22:15:40|19929.55|19809.55|19930.05|19810.05|19931.14|19811.14|19929.55|19809.55|9
1632089750000|2021-09-19 22:15:50|19930.49|19810.49|19930.66|19810.66|19931.44|19811.44|19930.49|19810.49|10
1632089760000|2021-09-19 22:16:00|19929.37|19809.37|19923.82|19803.82|19929.4|19809.4|19923.82|19803.82|10
1632089770000|2021-09-19 22:16:10|19923.79|19803.79|19921.13|19801.13|19923.79|19803.79|19921.13|19801.13|9
1632089780000|2021-09-19 22:16:20|19920.38|19800.38|19913.17|19793.17|19920.38|19800.38|19913.17|19793.17|10
1632089790000|2021-09-19 22:16:30|19912.27|19792.27|19907.72|19787.72|19912.58|19792.58|19907.72|19787.72|9
1632089800000|2021-09-19 22:16:40|19907.56|19787.56|19905.08|19785.08|19907.56|19787.56|19905.08|19785.08|9
1632089810000|2021-09-19 22:16:50|19905.01|19785.01|19901.45|19781.45|19905.01|19785.01|19901.13|19781.13|10
1632089820000|2021-09-19 22:17:00|19901.47|19781.47|19902.76|19782.76|19903.23|19783.23|19901.47|19781.47|9
1632089830000|2021-09-19 22:17:10|19902.61|19782.61|19901.26|19781.26|19902.61|19782.61|19901.23|19781.23|10
1632089840000|2021-09-19 22:17:20|19901.08|19781.08|19891.29|19771.29|19901.08|19781.08|19891.29|19771.29|10
1632089850000|2021-09-19 22:17:30|19890.75|19770.75|19882.87|19762.87|19890.79|19770.79|19882.87|19762.87|10
1632089860000|2021-09-19 22:17:40|19882.9|19762.9|19878.49|19758.49|19883.1|19763.1|19878.49|19758.49|10
1632089870000|2021-09-19 22:17:50|19877.55|19757.55|19871.86|19751.86|19878.08|19758.08|19871.86|19751.86|10
1632089880000|2021-09-19 22:18:00|19870.71|19750.71|19865.76|19745.76|19870.98|19750.98|19865.76|19745.76|10
1632089890000|2021-09-19 22:18:10|19864.44|19744.44|19855.7|19735.7|19864.44|19744.44|19855.24|19735.24|10
1632089900000|2021-09-19 22:18:20|19854.9|19734.9|19841.64|19721.64|19854.9|19734.9|19841.64|19721.64|10
1632089910000|2021-09-19 22:18:30|19841.65|19721.65|19845.14|19725.14|19845.14|19725.14|19841.64|19721.64|10
1632089920000|2021-09-19 22:18:40|19845.21|19725.21|19848.18|19728.18|19848.21|19728.21|19845.21|19725.21|10
1632089930000|2021-09-19 22:18:50|19848.61|19728.61|19845.38|19725.38|19848.96|19728.96|19845.38|19725.38|10
1632089940000|2021-09-19 22:19:00|19845.67|19725.67|19847.28|19727.28|19847.38|19727.38|19845.67|19725.67|10
1632089950000|2021-09-19 22:19:10|19847.22|19727.22|19848.03|19728.03|19848.68|19728.68|19847.22|19727.22|8
1632089960000|2021-09-19 22:19:20|19848.37|19728.37|19846.1|19726.1|19848.37|19728.37|19845.25|19725.25|9
1632089970000|2021-09-19 22:19:30|19845.85|19725.85|19844.21|19724.21|19845.92|19725.92|19844.21|19724.21|9
1632089980000|2021-09-19 22:19:40|19844.32|19724.32|19839.61|19719.61|19844.32|19724.32|19839.35|19719.35|10
1632089990000|2021-09-19 22:19:50|19838.85|19718.85|19830.51|19710.51|19839.08|19719.08|19830.36|19710.36|10
1632090000000|2021-09-19 22:20:00|19830.54|19710.54|19822.37|19702.37|19830.54|19710.54|19822.37|19702.37|10
1632090010000|2021-09-19 22:20:10|19822.03|19702.03|19816.74|19696.74|19822.03|19702.03|19816.74|19696.74|9
1632090020000|2021-09-19 22:20:20|19815.43|19695.43|19811.78|19691.78|19815.43|19695.43|19811.78|19691.78|10
1632090030000|2021-09-19 22:20:30|19812.24|19692.24|19810.72|19690.72|19812.81|19692.81|19810.72|19690.72|10
1632090040000|2021-09-19 22:20:40|19809.88|19689.88|19809.75|19689.75|19810.79|19690.79|19809.66|19689.66|10
1632090050000|2021-09-19 22:20:50|19809.83|19689.83|19808.5|19688.5|19809.97|19689.97|19808.45|19688.45|9
1632090060000|2021-09-19 22:21:00|19808.64|19688.64|19803.6|19683.6|19808.64|19688.64|19803.6|19683.6|10
1632090070000|2021-09-19 22:21:10|19802.61|19682.61|19797.62|19677.62|19802.61|19682.61|19797.62|19677.62|10
1632090080000|2021-09-19 22:21:20|19797.37|19677.37|19795.28|19675.28|19797.37|19677.37|19795.28|19675.28|10
1632090090000|2021-09-19 22:21:30|19795.3|19675.3|19795.66|19675.66|19797.74|19677.74|19795.3|19675.3|10
1632090100000|2021-09-19 22:21:40|19795.94|19675.94|19793.55|19673.55|19795.94|19675.94|19793.28|19673.28|9
1632090110000|2021-09-19 22:21:50|19793.33|19673.33|19793.66|19673.66|19793.66|19673.66|19793.03|19673.03|10
1632090120000|2021-09-19 22:22:00|19793.32|19673.32|19794.76|19674.76|19795.14|19675.14|19793.32|19673.32|10
1632090130000|2021-09-19 22:22:10|19794.41|19674.41|19792|19672|19794.99|19674.99|19792|19672|10
1632090140000|2021-09-19 22:22:20|19792.09|19672.09|19788.25|19668.25|19792.09|19672.09|19788.25|19668.25|10
1632090150000|2021-09-19 22:22:30|19788.42|19668.42|19787.57|19667.57|19789.25|19669.25|19787.57|19667.57|9
1632090160000|2021-09-19 22:22:40|19787.76|19667.76|19783.6|19663.6|19787.76|19667.76|19783.6|19663.6|9
1632090170000|2021-09-19 22:22:50|19783.95|19663.95|19775.85|19655.85|19783.95|19663.95|19775.4|19655.4|10
1632090180000|2021-09-19 22:23:00|19775.77|19655.77|19768.32|19648.32|19775.8|19655.8|19768.32|19648.32|10
1632090190000|2021-09-19 22:23:10|19767.84|19647.84|19735.67|19615.67|19767.84|19647.84|19735.67|19615.67|10
1632090200000|2021-09-19 22:23:20|19734.02|19614.02|19730.45|19610.45|19734.02|19614.02|19729.8|19609.8|10
1632090210000|2021-09-19 22:23:30|19729.42|19609.42|19714.24|19594.24|19729.42|19609.42|19714.24|19594.24|10
1632090220000|2021-09-19 22:23:40|19712.62|19592.62|19708.27|19588.27|19712.62|19592.62|19708.27|19588.27|10
1632090230000|2021-09-19 22:23:50|19709.25|19589.25|19713.86|19593.86|19713.86|19593.86|19709.07|19589.07|10
1632090240000|2021-09-19 22:24:00|19713.49|19593.49|19720.44|19600.44|19720.44|19600.44|19713.45|19593.45|10
1632090250000|2021-09-19 22:24:10|19719.56|19599.56|19725.48|19605.48|19725.48|19605.48|19719.04|19599.04|10
1632090260000|2021-09-19 22:24:20|19725.03|19605.03|19723.08|19603.08|19725.03|19605.03|19722.1|19602.1|10
1632090270000|2021-09-19 22:24:30|19724.25|19604.25|19731.27|19611.27|19731.27|19611.27|19724.25|19604.25|10
1632090280000|2021-09-19 22:24:40|19731.65|19611.65|19737.47|19617.47|19737.47|19617.47|19731.65|19611.65|10
1632090290000|2021-09-19 22:24:50|19740.54|19620.54|19742.97|19622.97|19743.16|19623.16|19739.64|19619.64|10
1632090300000|2021-09-19 22:25:00|19743.07|19623.07|19747.22|19627.22|19747.61|19627.61|19743.07|19623.07|10
1632090310000|2021-09-19 22:25:10|19747.94|19627.94|19743.57|19623.57|19748.22|19628.22|19743.57|19623.57|10
1632090320000|2021-09-19 22:25:20|19744.28|19624.28|19746.01|19626.01|19746.01|19626.01|19744.28|19624.28|10
1632090330000|2021-09-19 22:25:30|19745.95|19625.95|19736.78|19616.78|19745.95|19625.95|19736.78|19616.78|10
1632090340000|2021-09-19 22:25:40|19735.76|19615.76|19731.95|19611.95|19736.29|19616.29|19731.56|19611.56|10
1632090350000|2021-09-19 22:25:50|19731.82|19611.82|19731.6|19611.6|19732.08|19612.08|19730.45|19610.45|10
1632090360000|2021-09-19 22:26:00|19732.07|19612.07|19730.57|19610.57|19732.32|19612.32|19729.45|19609.45|10
1632090370000|2021-09-19 22:26:10|19731.6|19611.6|19733.02|19613.02|19733.02|19613.02|19730.18|19610.18|10
1632090380000|2021-09-19 22:26:20|19734.04|19614.04|19740.4|19620.4|19740.4|19620.4|19733.47|19613.47|10
1632090390000|2021-09-19 22:26:30|19740.51|19620.51|19742.24|19622.24|19742.57|19622.57|19740.51|19620.51|10
1632090400000|2021-09-19 22:26:40|19742.7|19622.7|19748.41|19628.41|19748.41|19628.41|19742.7|19622.7|10
1632090410000|2021-09-19 22:26:50|19748.65|19628.65|19754.61|19634.61|19754.61|19634.61|19748.65|19628.65|9
1632090420000|2021-09-19 22:27:00|19754.96|19634.96|19760.76|19640.76|19760.76|19640.76|19754.96|19634.96|10
1632090430000|2021-09-19 22:27:10|19760.12|19640.12|19759.04|19639.04|19760.12|19640.12|19757.62|19637.62|9
1632090440000|2021-09-19 22:27:20|19758.9|19638.9|19753.9|19633.9|19758.9|19638.9|19753.9|19633.9|10
1632090450000|2021-09-19 22:27:30|19754.21|19634.21|19752.2|19632.2|19754.67|19634.67|19751.77|19631.77|10
1632090460000|2021-09-19 22:27:40|19751.23|19631.23|19744.37|19624.37|19751.23|19631.23|19744.37|19624.37|10
1632090470000|2021-09-19 22:27:50|19744.35|19624.35|19735.72|19615.72|19744.63|19624.63|19735.06|19615.06|10
1632090480000|2021-09-19 22:28:00|19735.48|19615.48|19732.31|19612.31|19735.48|19615.48|19732.06|19612.06|10
1632090490000|2021-09-19 22:28:10|19731.62|19611.62|19732.75|19612.75|19732.75|19612.75|19731.17|19611.17|10
1632090500000|2021-09-19 22:28:20|19731.92|19611.92|19737.44|19617.44|19737.44|19617.44|19731.86|19611.86|10
1632090510000|2021-09-19 22:28:30|19739.3|19619.3|19742.26|19622.26|19742.43|19622.43|19738.68|19618.68|9
1632090520000|2021-09-19 22:28:40|19742.77|19622.77|19746.78|19626.78|19746.78|19626.78|19742.76|19622.76|10
1632090530000|2021-09-19 22:28:50|19747.22|19627.22|19755.43|19635.43|19755.43|19635.43|19747.22|19627.22|10
1632090540000|2021-09-19 22:29:00|19756.73|19636.73|19766.56|19646.56|19766.56|19646.56|19756.73|19636.73|10
1632090550000|2021-09-19 22:29:10|19766.91|19646.91|19769.65|19649.65|19769.65|19649.65|19766.25|19646.25|9
1632090560000|2021-09-19 22:29:20|19769.43|19649.43|19776.43|19656.43|19776.56|19656.56|19769.43|19649.43|10
1632090570000|2021-09-19 22:29:30|19775.83|19655.83|19780.96|19660.96|19781.15|19661.15|19775.83|19655.83|10
1632090580000|2021-09-19 22:29:40|19782.04|19662.04|19784.44|19664.44|19784.75|19664.75|19782.04|19662.04|9
1632090590000|2021-09-19 22:29:50|19784.29|19664.29|19789.94|19669.94|19789.94|19669.94|19784.29|19664.29|10
1632090600000|2021-09-19 22:30:00|19790.22|19670.22|19786.88|19666.88|19791.68|19671.68|19786.88|19666.88|10
1632090610000|2021-09-19 22:30:10|19786.34|19666.34|19779.81|19659.81|19787.02|19667.02|19779.81|19659.81|10
1632090620000|2021-09-19 22:30:20|19779.37|19659.37|19778.63|19658.63|19779.37|19659.37|19775.85|19655.85|10
1632090630000|2021-09-19 22:30:30|19778.94|19658.94|19784.69|19664.69|19784.69|19664.69|19778.94|19658.94|10
1632090640000|2021-09-19 22:30:40|19785.39|19665.39|19789.63|19669.63|19789.63|19669.63|19785.39|19665.39|10
1632090650000|2021-09-19 22:30:50|19789.86|19669.86|19795.46|19675.46|19795.65|19675.65|19789.86|19669.86|8
1632090660000|2021-09-19 22:31:00|19795.56|19675.56|19795.47|19675.47|19795.73|19675.73|19794.79|19674.79|9
1632090670000|2021-09-19 22:31:10|19795.81|19675.81|19797.62|19677.62|19797.66|19677.66|19794.96|19674.96|10
1632090680000|2021-09-19 22:31:20|19798.02|19678.02|19801.92|19681.92|19801.92|19681.92|19798.02|19678.02|10
1632090690000|2021-09-19 22:31:30|19802.22|19682.22|19804.46|19684.46|19804.46|19684.46|19801.45|19681.45|9
1632090700000|2021-09-19 22:31:40|19806.44|19686.44|19814.88|19694.88|19815.03|19695.03|19806.44|19686.44|10
1632090710000|2021-09-19 22:31:50|19814.92|19694.92|19819.18|19699.18|19819.18|19699.18|19814.92|19694.92|10
1632090720000|2021-09-19 22:32:00|19819.32|19699.32|19822.66|19702.66|19822.66|19702.66|19819.32|19699.32|10
1632090730000|2021-09-19 22:32:10|19822.48|19702.48|19822.63|19702.63|19824.46|19704.46|19822.45|19702.45|9
1632090740000|2021-09-19 22:32:20|19823.38|19703.38|19825.45|19705.45|19825.45|19705.45|19822.82|19702.82|10
1632090750000|2021-09-19 22:32:30|19825.67|19705.67|19824.94|19704.94|19825.67|19705.67|19824.94|19704.94|10
1632090760000|2021-09-19 22:32:40|19824.78|19704.78|19825.09|19705.09|19825.84|19705.84|19824.78|19704.78|10
1632090770000|2021-09-19 22:32:50|19824.74|19704.74|19826.19|19706.19|19826.89|19706.89|19824.53|19704.53|9
1632090780000|2021-09-19 22:33:00|19826.37|19706.37|19828.76|19708.76|19828.76|19708.76|19826.37|19706.37|10
1632090790000|2021-09-19 22:33:10|19828.85|19708.85|19829.43|19709.43|19829.67|19709.67|19828.31|19708.31|10
1632090800000|2021-09-19 22:33:20|19829.59|19709.59|19828.54|19708.54|19829.59|19709.59|19828.54|19708.54|10
1632090810000|2021-09-19 22:33:30|19828.47|19708.47|19820.93|19700.93|19828.47|19708.47|19820.93|19700.93|10
1632090820000|2021-09-19 22:33:40|19820.35|19700.35|19811.45|19691.45|19820.35|19700.35|19811.45|19691.45|10
1632090830000|2021-09-19 22:33:50|19810.48|19690.48|19806.16|19686.16|19810.6|19690.6|19806.16|19686.16|9
1632090840000|2021-09-19 22:34:00|19806.19|19686.19|19804.07|19684.07|19806.19|19686.19|19804.07|19684.07|10
1632090850000|2021-09-19 22:34:10|19803.61|19683.61|19802.65|19682.65|19803.61|19683.61|19802.05|19682.05|10
1632090860000|2021-09-19 22:34:20|19801.72|19681.72|19796.81|19676.81|19801.72|19681.72|19796.67|19676.67|10
1632090870000|2021-09-19 22:34:30|19796.25|19676.25|19786.81|19666.81|19796.25|19676.25|19786.81|19666.81|7
1632091140000|2021-09-19 22:39:00|19734.77|19614.77|19730.07|19610.07|19734.84|19614.84|19730.07|19610.07|8
1632091150000|2021-09-19 22:39:10|19729.89|19609.89|19725.06|19605.06|19729.89|19609.89|19725.06|19605.06|10
1632091160000|2021-09-19 22:39:20|19726.35|19606.35|19723.8|19603.8|19726.35|19606.35|19723.8|19603.8|10
1632091170000|2021-09-19 22:39:30|19724.14|19604.14|19726.19|19606.19|19726.19|19606.19|19723.29|19603.29|10
1632091180000|2021-09-19 22:39:40|19726.24|19606.24|19726.5|19606.5|19727.05|19607.05|19726.24|19606.24|10
1632091190000|2021-09-19 22:39:50|19726.25|19606.25|19725.7|19605.7|19726.91|19606.91|19725.37|19605.37|10
1632091200000|2021-09-19 22:40:00|19725.07|19605.07|19720.61|19600.61|19725.72|19605.72|19720.61|19600.61|9
1632091210000|2021-09-19 22:40:10|19720.04|19600.04|19705.08|19585.08|19720.04|19600.04|19705.08|19585.08|10
1632091220000|2021-09-19 22:40:20|19703.81|19583.81|19701.29|19581.29|19704.31|19584.31|19701.29|19581.29|10
1632091230000|2021-09-19 22:40:30|19701.11|19581.11|19699.86|19579.86|19702.07|19582.07|19699.86|19579.86|10
1632091240000|2021-09-19 22:40:40|19700.05|19580.05|19695.52|19575.52|19700.05|19580.05|19695.07|19575.07|10
1632091250000|2021-09-19 22:40:50|19695.26|19575.26|19695.61|19575.61|19696.91|19576.91|19695.26|19575.26|10
1632091260000|2021-09-19 22:41:00|19695.99|19575.99|19694.29|19574.29|19696.02|19576.02|19693.95|19573.95|10
1632091270000|2021-09-19 22:41:10|19695.38|19575.38|19695.74|19575.74|19696.1|19576.1|19695.14|19575.14|9
1632091280000|2021-09-19 22:41:20|19695.91|19575.91|19698.38|19578.38|19698.81|19578.81|19695.46|19575.46|10
1632091290000|2021-09-19 22:41:30|19699.36|19579.36|19702.37|19582.37|19702.37|19582.37|19699.18|19579.18|10
1632091300000|2021-09-19 22:41:40|19702.25|19582.25|19699.26|19579.26|19702.25|19582.25|19699.26|19579.26|9
1632091310000|2021-09-19 22:41:50|19699.24|19579.24|19698.52|19578.52|19699.24|19579.24|19697.88|19577.88|10
1632091320000|2021-09-19 22:42:00|19699.07|19579.07|19700.76|19580.76|19700.92|19580.92|19698.97|19578.97|10
1632091330000|2021-09-19 22:42:10|19700.62|19580.62|19700.5|19580.5|19701.07|19581.07|19699.76|19579.76|10
1632091340000|2021-09-19 22:42:20|19701.09|19581.09|19706.7|19586.7|19706.7|19586.7|19701.09|19581.09|10
1632091350000|2021-09-19 22:42:30|19707.44|19587.44|19712|19592|19712|19592|19707.44|19587.44|9
1632091360000|2021-09-19 22:42:40|19712.3|19592.3|19714.89|19594.89|19714.89|19594.89|19712.3|19592.3|9
1632091370000|2021-09-19 22:42:50|19714.98|19594.98|19718.87|19598.87|19718.87|19598.87|19714.86|19594.86|10
1632091380000|2021-09-19 22:43:00|19718.8|19598.8|19721.01|19601.01|19721.04|19601.04|19718.8|19598.8|10
1632091390000|2021-09-19 22:43:10|19720.56|19600.56|19718.37|19598.37|19721.29|19601.29|19718.37|19598.37|8
1632091400000|2021-09-19 22:43:20|19717.74|19597.74|19715.07|19595.07|19718.52|19598.52|19715.07|19595.07|10
1632091410000|2021-09-19 22:43:30|19714.68|19594.68|19721.53|19601.53|19721.53|19601.53|19714.68|19594.68|10
1632091420000|2021-09-19 22:43:40|19722.37|19602.37|19727.96|19607.96|19728.67|19608.67|19722.37|19602.37|10
1632091430000|2021-09-19 22:43:50|19728.62|19608.62|19726.01|19606.01|19729.84|19609.84|19726.01|19606.01|10
1632091440000|2021-09-19 22:44:00|19725.44|19605.44|19721.94|19601.94|19725.44|19605.44|19721.75|19601.75|10
1632091450000|2021-09-19 22:44:10|19721.58|19601.58|19715.28|19595.28|19721.58|19601.58|19715.28|19595.28|10
1632091460000|2021-09-19 22:44:20|19714.57|19594.57|19715.56|19595.56|19715.76|19595.76|19714.42|19594.42|10
1632091470000|2021-09-19 22:44:30|19715.37|19595.37|19713.06|19593.06|19715.37|19595.37|19713.06|19593.06|10
1632091480000|2021-09-19 22:44:40|19713.37|19593.37|19711.38|19591.38|19713.39|19593.39|19711.38|19591.38|9
1632091490000|2021-09-19 22:44:50|19710.63|19590.63|19710.6|19590.6|19710.71|19590.71|19710.05|19590.05|9
1632091500000|2021-09-19 22:45:00|19710.66|19590.66|19709.14|19589.14|19711.61|19591.61|19709.14|19589.14|10
1632091510000|2021-09-19 22:45:10|19708.83|19588.83|19703.38|19583.38|19708.83|19588.83|19702.98|19582.98|10
1632091520000|2021-09-19 22:45:20|19700.82|19580.82|19674.97|19554.97|19700.82|19580.82|19674.97|19554.97|10
1632091530000|2021-09-19 22:45:30|19672.65|19552.65|19657.18|19537.18|19673.28|19553.28|19657.18|19537.18|10
1632091540000|2021-09-19 22:45:40|19657.23|19537.23|19654.07|19534.07|19657.23|19537.23|19648.34|19528.34|10
1632091550000|2021-09-19 22:45:50|19654.06|19534.06|19655.16|19535.16|19656.96|19536.96|19653.98|19533.98|10
1632091560000|2021-09-19 22:46:00|19656.62|19536.62|19652.21|19532.21|19656.81|19536.81|19652.21|19532.21|10
1632091570000|2021-09-19 22:46:10|19650.12|19530.12|19645.57|19525.57|19650.12|19530.12|19645.31|19525.31|10
1632091580000|2021-09-19 22:46:20|19645.91|19525.91|19642.35|19522.35|19647.73|19527.73|19642.35|19522.35|9
1632091590000|2021-09-19 22:46:30|19640.17|19520.17|19622.9|19502.9|19640.17|19520.17|19622.9|19502.9|10
1632091600000|2021-09-19 22:46:40|19618.95|19498.95|19620.54|19500.54|19620.54|19500.54|19618.46|19498.46|10
1632091610000|2021-09-19 22:46:50|19621.12|19501.12|19621.25|19501.25|19621.68|19501.68|19620.27|19500.27|10
1632091620000|2021-09-19 22:47:00|19621.16|19501.16|19631.46|19511.46|19631.46|19511.46|19621.16|19501.16|10
1632091630000|2021-09-19 22:47:10|19632.21|19512.21|19634.47|19514.47|19634.47|19514.47|19632.21|19512.21|10
1632091640000|2021-09-19 22:47:20|19634.31|19514.31|19633.69|19513.69|19634.31|19514.31|19631.42|19511.42|9
1632091650000|2021-09-19 22:47:30|19633.38|19513.38|19637.08|19517.08|19637.4|19517.4|19633.38|19513.38|10
1632091660000|2021-09-19 22:47:40|19636.68|19516.68|19637.48|19517.48|19638.47|19518.47|19636.48|19516.48|10
1632091670000|2021-09-19 22:47:50|19636.23|19516.23|19629.82|19509.82|19636.23|19516.23|19629.82|19509.82|10
1632091680000|2021-09-19 22:48:00|19628.44|19508.44|19623.91|19503.91|19628.79|19508.79|19623.91|19503.91|10
1632091690000|2021-09-19 22:48:10|19623.8|19503.8|19624.15|19504.15|19624.15|19504.15|19621.47|19501.47|9
1632091700000|2021-09-19 22:48:20|19622.95|19502.95|19626.84|19506.84|19627.8|19507.8|19622.95|19502.95|10
1632091710000|2021-09-19 22:48:30|19626.97|19506.97|19631.45|19511.45|19631.45|19511.45|19625.64|19505.64|10
1632091720000|2021-09-19 22:48:40|19633.78|19513.78|19639.78|19519.78|19639.78|19519.78|19633.77|19513.77|10
1632091730000|2021-09-19 22:48:50|19641.16|19521.16|19654.59|19534.59|19654.59|19534.59|19641.16|19521.16|10
1632091740000|2021-09-19 22:49:00|19654.77|19534.77|19658.54|19538.54|19658.54|19538.54|19654.67|19534.67|10
1632091750000|2021-09-19 22:49:10|19659.95|19539.95|19672.57|19552.57|19672.57|19552.57|19659.63|19539.63|10
1632091760000|2021-09-19 22:49:20|19674.77|19554.77|19678.42|19558.42|19678.54|19558.54|19674.77|19554.77|10
1632091770000|2021-09-19 22:49:30|19676.47|19556.47|19686.34|19566.34|19686.34|19566.34|19676.47|19556.47|9
1632091780000|2021-09-19 22:49:40|19687.21|19567.21|19722.3|19602.3|19722.3|19602.3|19687.21|19567.21|10
1632091790000|2021-09-19 22:49:50|19726.44|19606.44|19736.19|19616.19|19736.19|19616.19|19726.44|19606.44|10
1632091800000|2021-09-19 22:50:00|19736.54|19616.54|19736.37|19616.37|19739.19|19619.19|19736.37|19616.37|10
1632091810000|2021-09-19 22:50:10|19736.7|19616.7|19734.77|19614.77|19736.71|19616.71|19733.4|19613.4|10
1632091820000|2021-09-19 22:50:20|19734.14|19614.14|19733.76|19613.76|19734.33|19614.33|19732.99|19612.99|10
1632091830000|2021-09-19 22:50:30|19733.09|19613.09|19736.66|19616.66|19736.66|19616.66|19733.09|19613.09|10
1632091840000|2021-09-19 22:50:40|19737.87|19617.87|19741.65|19621.65|19741.65|19621.65|19735.97|19615.97|10
1632091850000|2021-09-19 22:50:50|19742.88|19622.88|19749.28|19629.28|19749.28|19629.28|19742.7|19622.7|10
1632091860000|2021-09-19 22:51:00|19748.81|19628.81|19738.15|19618.15|19750.26|19630.26|19738.15|19618.15|10
1632091870000|2021-09-19 22:51:10|19737.86|19617.86|19732.86|19612.86|19737.96|19617.96|19732.86|19612.86|10
1632091880000|2021-09-19 22:51:20|19733.04|19613.04|19726.56|19606.56|19733.04|19613.04|19726.38|19606.38|10
1632091890000|2021-09-19 22:51:30|19724.23|19604.23|19715.27|19595.27|19724.27|19604.27|19715.27|19595.27|10
1632091900000|2021-09-19 22:51:40|19715.12|19595.12|19712.62|19592.62|19715.12|19595.12|19712.48|19592.48|10
1632091910000|2021-09-19 22:51:50|19712.39|19592.39|19709.6|19589.6|19712.39|19592.39|19709.6|19589.6|10
1632091920000|2021-09-19 22:52:00|19709.43|19589.43|19708.96|19588.96|19709.92|19589.92|19708.58|19588.58|9
1632091930000|2021-09-19 22:52:10|19708.94|19588.94|19704.88|19584.88|19708.94|19588.94|19704.88|19584.88|10
1632091940000|2021-09-19 22:52:20|19702.92|19582.92|19702.98|19582.98|19702.98|19582.98|19701.92|19581.92|10
1632091950000|2021-09-19 22:52:30|19703.61|19583.61|19705.99|19585.99|19705.99|19585.99|19703.04|19583.04|8
1632091960000|2021-09-19 22:52:40|19706.31|19586.31|19706.55|19586.55|19707.97|19587.97|19706.31|19586.31|10
1632091970000|2021-09-19 22:52:50|19705.98|19585.98|19701.17|19581.17|19705.98|19585.98|19701.17|19581.17|9
1632091980000|2021-09-19 22:53:00|19699.43|19579.43|19696.61|19576.61|19699.43|19579.43|19696.61|19576.61|10
1632091990000|2021-09-19 22:53:10|19696.63|19576.63|19697.6|19577.6|19697.6|19577.6|19694.2|19574.2|9
1632092000000|2021-09-19 22:53:20|19697.94|19577.94|19692.47|19572.47|19697.94|19577.94|19692.47|19572.47|10
1632092010000|2021-09-19 22:53:30|19692.1|19572.1|19692.32|19572.32|19692.99|19572.99|19691.7|19571.7|9
1632092020000|2021-09-19 22:53:40|19691.45|19571.45|19686|19566|19691.45|19571.45|19686|19566|10
1632092030000|2021-09-19 22:53:50|19685.42|19565.42|19683.09|19563.09|19685.42|19565.42|19682.9|19562.9|10
1632092040000|2021-09-19 22:54:00|19683.76|19563.76|19678.11|19558.11|19683.76|19563.76|19678.11|19558.11|10
1632092050000|2021-09-19 22:54:10|19678.12|19558.12|19678.41|19558.41|19678.41|19558.41|19676.2|19556.2|10
1632092060000|2021-09-19 22:54:20|19678.13|19558.13|19671.11|19551.11|19678.13|19558.13|19671.11|19551.11|10
1632092070000|2021-09-19 22:54:30|19669.9|19549.9|19667.2|19547.2|19669.9|19549.9|19667.2|19547.2|10
1632092080000|2021-09-19 22:54:40|19667.15|19547.15|19660.96|19540.96|19667.15|19547.15|19660.96|19540.96|10
1632092090000|2021-09-19 22:54:50|19660.2|19540.2|19660.16|19540.16|19661.8|19541.8|19660.16|19540.16|9
1632092100000|2021-09-19 22:55:00|19660.57|19540.57|19661.98|19541.98|19661.98|19541.98|19659.91|19539.91|10
1632092110000|2021-09-19 22:55:10|19663.09|19543.09|19663.76|19543.76|19665.21|19545.21|19663.09|19543.09|10
1632092120000|2021-09-19 22:55:20|19661.27|19541.27|19664.6|19544.6|19664.6|19544.6|19660.13|19540.13|10
1632092130000|2021-09-19 22:55:30|19664.41|19544.41|19670.55|19550.55|19670.55|19550.55|19664.41|19544.41|10
1632092140000|2021-09-19 22:55:40|19669.49|19549.49|19674.07|19554.07|19674.07|19554.07|19669.49|19549.49|10
1632092150000|2021-09-19 22:55:50|19674.1|19554.1|19681.53|19561.53|19681.53|19561.53|19673.48|19553.48|10
1632092160000|2021-09-19 22:56:00|19681.37|19561.37|19690.05|19570.05|19690.05|19570.05|19681.37|19561.37|10
1632092170000|2021-09-19 22:56:10|19691.32|19571.32|19693.21|19573.21|19693.21|19573.21|19690.87|19570.87|10
1632092180000|2021-09-19 22:56:20|19693.43|19573.43|19694.55|19574.55|19694.59|19574.59|19693.43|19573.43|10
1632092190000|2021-09-19 22:56:30|19694.88|19574.88|19698.67|19578.67|19698.67|19578.67|19694.27|19574.27|10
1632092200000|2021-09-19 22:56:40|19699|19579|19704.48|19584.48|19704.48|19584.48|19699|19579|9
1632092210000|2021-09-19 22:56:50|19704.6|19584.6|19707.58|19587.58|19707.58|19587.58|19704.6|19584.6|10
1632092220000|2021-09-19 22:57:00|19708.32|19588.32|19708.29|19588.29|19708.57|19588.57|19707.66|19587.66|9
1632092230000|2021-09-19 22:57:10|19707.98|19587.98|19704.89|19584.89|19708.19|19588.19|19704.89|19584.89|10
1632092240000|2021-09-19 22:57:20|19704.81|19584.81|19700.9|19580.9|19704.81|19584.81|19700.07|19580.07|9
1632092250000|2021-09-19 22:57:30|19700.53|19580.53|19695.1|19575.1|19700.53|19580.53|19695.1|19575.1|10
1632092260000|2021-09-19 22:57:40|19694.78|19574.78|19683.53|19563.53|19694.78|19574.78|19683.53|19563.53|10
1632092270000|2021-09-19 22:57:50|19682.33|19562.33|19678.05|19558.05|19682.78|19562.78|19678.05|19558.05|10
1632092280000|2021-09-19 22:58:00|19678.55|19558.55|19675.2|19555.2|19678.65|19558.65|19675.2|19555.2|10
1632092290000|2021-09-19 22:58:10|19674.68|19554.68|19672.99|19552.99|19675.53|19555.53|19672.99|19552.99|10
1632092300000|2021-09-19 22:58:20|19671.52|19551.52|19672.19|19552.19|19672.19|19552.19|19671.26|19551.26|10
1632092310000|2021-09-19 22:58:30|19672.98|19552.98|19675.69|19555.69|19675.69|19555.69|19672.98|19552.98|10
1632092320000|2021-09-19 22:58:40|19676.05|19556.05|19683.98|19563.98|19683.98|19563.98|19676.05|19556.05|9
1632092330000|2021-09-19 22:58:50|19683.87|19563.87|19685.93|19565.93|19686.15|19566.15|19683.56|19563.56|10
1632092340000|2021-09-19 22:59:00|19687.23|19567.23|19688.64|19568.64|19688.65|19568.65|19686.75|19566.75|10
1632092350000|2021-09-19 22:59:10|19687.84|19567.84|19690.69|19570.69|19690.69|19570.69|19687.84|19567.84|10
1632092360000|2021-09-19 22:59:20|19692.25|19572.25|19691.63|19571.63|19694.64|19574.64|19691.63|19571.63|10
1632092370000|2021-09-19 22:59:30|19691.74|19571.74|19686.58|19566.58|19691.74|19571.74|19686.58|19566.58|10
1632092380000|2021-09-19 22:59:40|19686.37|19566.37|19690.62|19570.62|19690.62|19570.62|19686.37|19566.37|10
1632092390000|2021-09-19 22:59:50|19692.01|19572.01|19693.32|19573.32|19693.98|19573.98|19692.01|19572.01|9
1632092400000|2021-09-19 23:00:00|19693.04|19573.04|19689.17|19569.17|19693.04|19573.04|19688.75|19568.75|10
1632092410000|2021-09-19 23:00:10|19688.43|19568.43|19683.04|19563.04|19688.43|19568.43|19683.04|19563.04|10
1632092420000|2021-09-19 23:00:20|19683.03|19563.03|19682.14|19562.14|19683.03|19563.03|19681.09|19561.09|10
1632092430000|2021-09-19 23:00:30|19682.92|19562.92|19686.29|19566.29|19686.53|19566.53|19682.92|19562.92|10
1632092440000|2021-09-19 23:00:40|19685.43|19565.43|19689.29|19569.29|19689.29|19569.29|19685.43|19565.43|9
1632092450000|2021-09-19 23:00:50|19688.76|19568.76|19690.3|19570.3|19690.3|19570.3|19688.76|19568.76|8
1632092460000|2021-09-19 23:01:00|19689.78|19569.78|19687.09|19567.09|19689.78|19569.78|19686.03|19566.03|10
1632092470000|2021-09-19 23:01:10|19688.27|19568.27|19694.47|19574.47|19694.47|19574.47|19688.27|19568.27|10
1632092480000|2021-09-19 23:01:20|19698.42|19578.42|19708.83|19588.83|19708.83|19588.83|19698.42|19578.42|9
1632092490000|2021-09-19 23:01:30|19710.45|19590.45|19714.99|19594.99|19715.99|19595.99|19709.97|19589.97|10
1632092500000|2021-09-19 23:01:40|19715.05|19595.05|19712.94|19592.94|19715.11|19595.11|19712.94|19592.94|10
1632092510000|2021-09-19 23:01:50|19713.02|19593.02|19712.54|19592.54|19713.37|19593.37|19711.46|19591.46|10
1632092520000|2021-09-19 23:02:00|19712.09|19592.09|19711.59|19591.59|19712.09|19592.09|19710.6|19590.6|10
1632092530000|2021-09-19 23:02:10|19711.69|19591.69|19712.01|19592.01|19712.01|19592.01|19710.34|19590.34|10
1632092540000|2021-09-19 23:02:20|19712.14|19592.14|19715.43|19595.43|19715.87|19595.87|19711.68|19591.68|10
1632092550000|2021-09-19 23:02:30|19715.48|19595.48|19716.46|19596.46|19716.46|19596.46|19715.45|19595.45|10
1632092560000|2021-09-19 23:02:40|19716.81|19596.81|19717.05|19597.05|19717.74|19597.74|19716.52|19596.52|10
1632092570000|2021-09-19 23:02:50|19717.65|19597.65|19723.09|19603.09|19723.09|19603.09|19717.5|19597.5|9
1632092580000|2021-09-19 23:03:00|19723.36|19603.36|19727.15|19607.15|19727.15|19607.15|19722.92|19602.92|10
1632092590000|2021-09-19 23:03:10|19726.77|19606.77|19732.39|19612.39|19732.39|19612.39|19726.77|19606.77|10
1632092600000|2021-09-19 23:03:20|19733.02|19613.02|19735.89|19615.89|19736.74|19616.74|19733.02|19613.02|9
1632092610000|2021-09-19 23:03:30|19735.1|19615.1|19736.85|19616.85|19736.85|19616.85|19735.1|19615.1|10
1632092620000|2021-09-19 23:03:40|19736.32|19616.32|19738.46|19618.46|19738.46|19618.46|19736.17|19616.17|10
1632092630000|2021-09-19 23:03:50|19738.85|19618.85|19741.03|19621.03|19741.61|19621.61|19738.85|19618.85|10
1632092640000|2021-09-19 23:04:00|19741.31|19621.31|19742.95|19622.95|19743.28|19623.28|19741.11|19621.11|10
1632092650000|2021-09-19 23:04:10|19744.22|19624.22|19749.56|19629.56|19749.56|19629.56|19744.22|19624.22|10
1632092660000|2021-09-19 23:04:20|19749.62|19629.62|19747.73|19627.73|19749.62|19629.62|19747.58|19627.58|10
1632092670000|2021-09-19 23:04:30|19747.97|19627.97|19746.82|19626.82|19749.22|19629.22|19746.11|19626.11|10
1632092680000|2021-09-19 23:04:40|19746.56|19626.56|19746.15|19626.15|19747.39|19627.39|19745.49|19625.49|10
1632092690000|2021-09-19 23:04:50|19745.25|19625.25|19743.76|19623.76|19745.25|19625.25|19742.97|19622.97|10
1632092700000|2021-09-19 23:05:00|19744.41|19624.41|19745.21|19625.21|19746.73|19626.73|19744.41|19624.41|9
1632092710000|2021-09-19 23:05:10|19742.68|19622.68|19740.16|19620.16|19742.68|19622.68|19740.16|19620.16|10
1632092720000|2021-09-19 23:05:20|19739.63|19619.63|19738.97|19618.97|19739.63|19619.63|19738.59|19618.59|10
1632092730000|2021-09-19 23:05:30|19738.66|19618.66|19738.53|19618.53|19739.32|19619.32|19738.05|19618.05|9
1632092740000|2021-09-19 23:05:40|19738.56|19618.56|19736.13|19616.13|19738.56|19618.56|19735.89|19615.89|9
1632092750000|2021-09-19 23:05:50|19735.86|19615.86|19733.32|19613.32|19735.86|19615.86|19733.32|19613.32|10
1632092760000|2021-09-19 23:06:00|19732.21|19612.21|19730.69|19610.69|19732.21|19612.21|19730.69|19610.69|9
1632092770000|2021-09-19 23:06:10|19730.26|19610.26|19729.71|19609.71|19730.46|19610.46|19729.71|19609.71|9
1632092780000|2021-09-19 23:06:20|19729.14|19609.14|19728.73|19608.73|19729.28|19609.28|19728.73|19608.73|7
1632092790000|2021-09-19 23:06:30|19728.91|19608.91|19727.14|19607.14|19729.16|19609.16|19727.02|19607.02|10
1632092800000|2021-09-19 23:06:40|19726.64|19606.64|19726.46|19606.46|19726.82|19606.82|19726.37|19606.37|9
1632092810000|2021-09-19 23:06:50|19726.47|19606.47|19724.34|19604.34|19726.85|19606.85|19724.34|19604.34|9
1632092820000|2021-09-19 23:07:00|19723.49|19603.49|19720.8|19600.8|19723.49|19603.49|19720.71|19600.71|10
1632092830000|2021-09-19 23:07:10|19721.14|19601.14|19720.73|19600.73|19721.26|19601.26|19720.69|19600.69|9
1632092840000|2021-09-19 23:07:20|19720.32|19600.32|19720.5|19600.5|19720.66|19600.66|19720.01|19600.01|8
1632092850000|2021-09-19 23:07:30|19720.46|19600.46|19717.13|19597.13|19720.46|19600.46|19717.13|19597.13|9
1632092860000|2021-09-19 23:07:40|19716.07|19596.07|19715.25|19595.25|19716.63|19596.63|19715.25|19595.25|10
1632092870000|2021-09-19 23:07:50|19715.09|19595.09|19713.42|19593.42|19715.36|19595.36|19713.42|19593.42|10
1632092880000|2021-09-19 23:08:00|19713.39|19593.39|19710.11|19590.11|19713.39|19593.39|19709.96|19589.96|10
1632092890000|2021-09-19 23:08:10|19710.09|19590.09|19702.95|19582.95|19710.09|19590.09|19702.95|19582.95|10
1632092900000|2021-09-19 23:08:20|19702.45|19582.45|19696.9|19576.9|19702.45|19582.45|19696.9|19576.9|10
1632092910000|2021-09-19 23:08:30|19696.44|19576.44|19694.67|19574.67|19696.45|19576.45|19694.67|19574.67|10
1632092920000|2021-09-19 23:08:40|19694.71|19574.71|19692.48|19572.48|19694.8|19574.8|19692.48|19572.48|10
1632092930000|2021-09-19 23:08:50|19692.2|19572.2|19690.59|19570.59|19692.44|19572.44|19690.59|19570.59|9
1632092940000|2021-09-19 23:09:00|19690.47|19570.47|19690.88|19570.88|19690.88|19570.88|19690.47|19570.47|10
1632092950000|2021-09-19 23:09:10|19690.93|19570.93|19687.83|19567.83|19691.52|19571.52|19687.83|19567.83|10
1632092960000|2021-09-19 23:09:20|19686.3|19566.3|19686.04|19566.04|19687.22|19567.22|19686|19566|10
1632092970000|2021-09-19 23:09:30|19686.63|19566.63|19687.19|19567.19|19687.52|19567.52|19686.63|19566.63|10
1632092980000|2021-09-19 23:09:40|19688.53|19568.53|19686.4|19566.4|19689.02|19569.02|19686.4|19566.4|10
1632092990000|2021-09-19 23:09:50|19686.39|19566.39|19681.86|19561.86|19686.39|19566.39|19681.86|19561.86|10
1632093000000|2021-09-19 23:10:00|19681.28|19561.28|19679.18|19559.18|19681.28|19561.28|19679.18|19559.18|10
1632093010000|2021-09-19 23:10:10|19678.54|19558.54|19674.44|19554.44|19678.54|19558.54|19674.44|19554.44|10
1632093020000|2021-09-19 23:10:20|19673.76|19553.76|19673.03|19553.03|19674.21|19554.21|19673.01|19553.01|9
1632093030000|2021-09-19 23:10:30|19672.96|19552.96|19674.18|19554.18|19674.18|19554.18|19672.94|19552.94|8
1632093040000|2021-09-19 23:10:40|19674.2|19554.2|19672.97|19552.97|19674.46|19554.46|19672.97|19552.97|10
1632093050000|2021-09-19 23:10:50|19673.06|19553.06|19674.33|19554.33|19674.33|19554.33|19673.06|19553.06|10
1632093060000|2021-09-19 23:11:00|19673.97|19553.97|19671.16|19551.16|19673.98|19553.98|19671.16|19551.16|10
1632093070000|2021-09-19 23:11:10|19671|19551|19671.69|19551.69|19671.69|19551.69|19670.79|19550.79|10
1632093080000|2021-09-19 23:11:20|19671.55|19551.55|19671.92|19551.92|19672.46|19552.46|19671.49|19551.49|10
1632093090000|2021-09-19 23:11:30|19672.27|19552.27|19675.58|19555.58|19675.58|19555.58|19672.2|19552.2|9
1632093100000|2021-09-19 23:11:40|19675.68|19555.68|19674.33|19554.33|19676.15|19556.15|19674.32|19554.32|10
1632093110000|2021-09-19 23:11:50|19674.58|19554.58|19675.25|19555.25|19675.53|19555.53|19674.58|19554.58|10
1632093120000|2021-09-19 23:12:00|19675.34|19555.34|19677.35|19557.35|19677.93|19557.93|19675.34|19555.34|10
1632093130000|2021-09-19 23:12:10|19677.23|19557.23|19674.93|19554.93|19677.23|19557.23|19674.93|19554.93|9
1632093140000|2021-09-19 23:12:20|19673.8|19553.8|19672.35|19552.35|19673.8|19553.8|19671.99|19551.99|10
1632093150000|2021-09-19 23:12:30|19672.24|19552.24|19666.75|19546.75|19672.45|19552.45|19666.75|19546.75|10
1632093160000|2021-09-19 23:12:40|19665.85|19545.85|19660.86|19540.86|19665.85|19545.85|19660.86|19540.86|10
1632093170000|2021-09-19 23:12:50|19660.59|19540.59|19658.08|19538.08|19660.59|19540.59|19657.42|19537.42|10
1632093180000|2021-09-19 23:13:00|19656.89|19536.89|19653.63|19533.63|19656.9|19536.9|19653.63|19533.63|10
1632093190000|2021-09-19 23:13:10|19651.85|19531.85|19652.6|19532.6|19652.67|19532.67|19651.71|19531.71|10
1632093200000|2021-09-19 23:13:20|19652.18|19532.18|19655.16|19535.16|19655.16|19535.16|19652.18|19532.18|10
1632093210000|2021-09-19 23:13:30|19655|19535|19654.2|19534.2|19655.84|19535.84|19653.09|19533.09|10
1632093220000|2021-09-19 23:13:40|19654.96|19534.96|19659.7|19539.7|19659.7|19539.7|19654.96|19534.96|10
1632093230000|2021-09-19 23:13:50|19659.44|19539.44|19663.86|19543.86|19663.86|19543.86|19659.44|19539.44|10
1632093240000|2021-09-19 23:14:00|19664.19|19544.19|19667.13|19547.13|19667.17|19547.17|19664.19|19544.19|10
1632093250000|2021-09-19 23:14:10|19669.11|19549.11|19673.87|19553.87|19673.87|19553.87|19669.11|19549.11|10
1632093260000|2021-09-19 23:14:20|19674.17|19554.17|19678.92|19558.92|19678.92|19558.92|19674.17|19554.17|10
1632093270000|2021-09-19 23:14:30|19678.42|19558.42|19681.05|19561.05|19681.29|19561.29|19678.42|19558.42|10
1632093280000|2021-09-19 23:14:40|19681.48|19561.48|19682.68|19562.68|19682.68|19562.68|19681.45|19561.45|10
1632093290000|2021-09-19 23:14:50|19682.81|19562.81|19688.49|19568.49|19688.49|19568.49|19682.8|19562.8|10
1632093300000|2021-09-19 23:15:00|19688.92|19568.92|19689.59|19569.59|19690.82|19570.82|19688.92|19568.92|10
1632093310000|2021-09-19 23:15:10|19688.18|19568.18|19687.67|19567.67|19688.18|19568.18|19686.61|19566.61|10
1632093320000|2021-09-19 23:15:20|19688.47|19568.47|19691.72|19571.72|19691.72|19571.72|19688.47|19568.47|10
1632093330000|2021-09-19 23:15:30|19691.47|19571.47|19694.8|19574.8|19695.91|19575.91|19691.47|19571.47|10
1632093340000|2021-09-19 23:15:40|19694.1|19574.1|19692.63|19572.63|19694.1|19574.1|19691.07|19571.07|10
1632093350000|2021-09-19 23:15:50|19693.2|19573.2|19692.24|19572.24|19693.41|19573.41|19690.95|19570.95|10
1632093360000|2021-09-19 23:16:00|19692.46|19572.46|19695.95|19575.95|19695.95|19575.95|19692.46|19572.46|10
1632093370000|2021-09-19 23:16:10|19696.48|19576.48|19701.73|19581.73|19701.73|19581.73|19696.38|19576.38|10
1632093380000|2021-09-19 23:16:20|19703.07|19583.07|19710.39|19590.39|19710.39|19590.39|19703.07|19583.07|10
1632093390000|2021-09-19 23:16:30|19709.74|19589.74|19712.37|19592.37|19713.2|19593.2|19709.74|19589.74|9
1632093400000|2021-09-19 23:16:40|19713|19593|19714.26|19594.26|19714.26|19594.26|19711.81|19591.81|9
1632093410000|2021-09-19 23:16:50|19714.32|19594.32|19719.46|19599.46|19719.46|19599.46|19714.32|19594.32|10
1632093420000|2021-09-19 23:17:00|19719.79|19599.79|19722.34|19602.34|19722.87|19602.87|19719.77|19599.77|10
1632093430000|2021-09-19 23:17:10|19722.45|19602.45|19721.31|19601.31|19722.45|19602.45|19721.17|19601.17|10
1632093440000|2021-09-19 23:17:20|19722.41|19602.41|19722.8|19602.8|19723.16|19603.16|19722.06|19602.06|10
1632093450000|2021-09-19 23:17:30|19723.33|19603.33|19724.65|19604.65|19724.65|19604.65|19722.91|19602.91|10
1632093460000|2021-09-19 23:17:40|19724.77|19604.77|19726.61|19606.61|19726.99|19606.99|19724.77|19604.77|10
1632093470000|2021-09-19 23:17:50|19726.59|19606.59|19728.17|19608.17|19728.61|19608.61|19726.59|19606.59|10
1632093480000|2021-09-19 23:18:00|19729.29|19609.29|19731.17|19611.17|19731.17|19611.17|19729.29|19609.29|10
1632093490000|2021-09-19 23:18:10|19730.55|19610.55|19728.86|19608.86|19730.55|19610.55|19727.98|19607.98|9
1632093500000|2021-09-19 23:18:20|19728.6|19608.6|19728.15|19608.15|19729.59|19609.59|19728.15|19608.15|10
1632093510000|2021-09-19 23:18:30|19728.41|19608.41|19729.84|19609.84|19729.98|19609.98|19728.41|19608.41|8
1632093520000|2021-09-19 23:18:40|19730.85|19610.85|19732.62|19612.62|19732.62|19612.62|19730.34|19610.34|10
1632093530000|2021-09-19 23:18:50|19731.96|19611.96|19733.77|19613.77|19733.77|19613.77|19731.96|19611.96|9
1632093540000|2021-09-19 23:19:00|19734.4|19614.4|19736.36|19616.36|19736.36|19616.36|19734.35|19614.35|9
1632093550000|2021-09-19 23:19:10|19736.46|19616.46|19737.32|19617.32|19737.58|19617.58|19736.37|19616.37|10
1632093560000|2021-09-19 23:19:20|19737.5|19617.5|19737.16|19617.16|19737.55|19617.55|19736.53|19616.53|10
1632093570000|2021-09-19 23:19:30|19737.15|19617.15|19731.84|19611.84|19737.15|19617.15|19731.84|19611.84|8
1632093580000|2021-09-19 23:19:40|19732.33|19612.33|19730.56|19610.56|19732.33|19612.33|19730.04|19610.04|10
1632093590000|2021-09-19 23:19:50|19730.88|19610.88|19733.81|19613.81|19733.81|19613.81|19730.88|19610.88|9
1632093600000|2021-09-19 23:20:00|19734.29|19614.29|19736.98|19616.98|19737.92|19617.92|19733.87|19613.87|10
1632093610000|2021-09-19 23:20:10|19737.14|19617.14|19735.12|19615.12|19737.14|19617.14|19735.12|19615.12|10
1632093620000|2021-09-19 23:20:20|19734.01|19614.01|19730.81|19610.81|19734.52|19614.52|19730.81|19610.81|9
1632093630000|2021-09-19 23:20:30|19730.87|19610.87|19727.2|19607.2|19730.97|19610.97|19727.2|19607.2|10
1632093640000|2021-09-19 23:20:40|19726.62|19606.62|19725.12|19605.12|19726.62|19606.62|19725.12|19605.12|10
1632093650000|2021-09-19 23:20:50|19724.95|19604.95|19723.81|19603.81|19724.96|19604.96|19723.41|19603.41|10
1632093660000|2021-09-19 23:21:00|19723.85|19603.85|19725.49|19605.49|19725.66|19605.66|19723.85|19603.85|10
1632093670000|2021-09-19 23:21:10|19725.36|19605.36|19724.43|19604.43|19725.36|19605.36|19724.05|19604.05|10
1632093680000|2021-09-19 23:21:20|19723.22|19603.22|19721.47|19601.47|19723.61|19603.61|19721.34|19601.34|10
1632093690000|2021-09-19 23:21:30|19719.76|19599.76|19718.62|19598.62|19719.88|19599.88|19718.48|19598.48|9
1632093700000|2021-09-19 23:21:40|19718.66|19598.66|19721.79|19601.79|19722.02|19602.02|19718.61|19598.61|10
1632093710000|2021-09-19 23:21:50|19723.63|19603.63|19726.71|19606.71|19726.71|19606.71|19723.63|19603.63|10
1632093720000|2021-09-19 23:22:00|19726.88|19606.88|19730.12|19610.12|19730.12|19610.12|19726.88|19606.88|9
1632093730000|2021-09-19 23:22:10|19731|19611|19736.98|19616.98|19736.98|19616.98|19731|19611|9
1632093740000|2021-09-19 23:22:20|19736.47|19616.47|19737.37|19617.37|19737.43|19617.43|19736.47|19616.47|10
1632093750000|2021-09-19 23:22:30|19738.15|19618.15|19740.18|19620.18|19740.18|19620.18|19737.92|19617.92|9
1632093760000|2021-09-19 23:22:40|19740.61|19620.61|19741.57|19621.57|19741.97|19621.97|19740.61|19620.61|10
1632093770000|2021-09-19 23:22:50|19741.76|19621.76|19740.63|19620.63|19741.85|19621.85|19740.63|19620.63|9
1632093780000|2021-09-19 23:23:00|19741.16|19621.16|19741.19|19621.19|19742.39|19622.39|19741.15|19621.15|10
1632093790000|2021-09-19 23:23:10|19738.78|19618.78|19738.85|19618.85|19738.96|19618.96|19737.91|19617.91|10
1632093800000|2021-09-19 23:23:20|19738.99|19618.99|19736.68|19616.68|19739.35|19619.35|19736.68|19616.68|10
1632093810000|2021-09-19 23:23:30|19736.27|19616.27|19733.55|19613.55|19736.27|19616.27|19733.14|19613.14|10
1632093820000|2021-09-19 23:23:40|19733.41|19613.41|19731.11|19611.11|19733.41|19613.41|19731.11|19611.11|9
1632093830000|2021-09-19 23:23:50|19730.8|19610.8|19731.76|19611.76|19731.76|19611.76|19730.58|19610.58|10
1632093840000|2021-09-19 23:24:00|19731.66|19611.66|19732.65|19612.65|19732.96|19612.96|19731.66|19611.66|9
1632093850000|2021-09-19 23:24:10|19732.23|19612.23|19732.89|19612.89|19732.89|19612.89|19732.06|19612.06|10
1632093860000|2021-09-19 23:24:20|19732.92|19612.92|19736.1|19616.1|19736.1|19616.1|19732.92|19612.92|8
1632093870000|2021-09-19 23:24:30|19736.79|19616.79|19740.54|19620.54|19740.54|19620.54|19736.79|19616.79|9
1632093880000|2021-09-19 23:24:40|19740.61|19620.61|19743.93|19623.93|19743.93|19623.93|19740.61|19620.61|10
1632093890000|2021-09-19 23:24:50|19744.3|19624.3|19748.53|19628.53|19748.55|19628.55|19744.3|19624.3|10
1632093900000|2021-09-19 23:25:00|19748.58|19628.58|19749.55|19629.55|19749.72|19629.72|19748.58|19628.58|10
1632093910000|2021-09-19 23:25:10|19749.31|19629.31|19753.07|19633.07|19753.07|19633.07|19749.31|19629.31|8
1632093920000|2021-09-19 23:25:20|19753.92|19633.92|19759.63|19639.63|19759.63|19639.63|19753.92|19633.92|10
1632093930000|2021-09-19 23:25:30|19760.3|19640.3|19763.11|19643.11|19763.11|19643.11|19760.3|19640.3|10
1632093940000|2021-09-19 23:25:40|19764.42|19644.42|19772.54|19652.54|19772.54|19652.54|19764.42|19644.42|10
1632093950000|2021-09-19 23:25:50|19772.65|19652.65|19778.91|19658.91|19778.96|19658.96|19772.65|19652.65|10
1632093960000|2021-09-19 23:26:00|19779.12|19659.12|19780.92|19660.92|19781|19661|19778.64|19658.64|10
1632093970000|2021-09-19 23:26:10|19780.74|19660.74|19779.18|19659.18|19780.74|19660.74|19779.18|19659.18|10
1632093980000|2021-09-19 23:26:20|19778.73|19658.73|19782.75|19662.75|19782.75|19662.75|19778.28|19658.28|10
1632093990000|2021-09-19 23:26:30|19782.51|19662.51|19774.09|19654.09|19782.51|19662.51|19774.09|19654.09|10
1632094000000|2021-09-19 23:26:40|19773.95|19653.95|19771.33|19651.33|19773.95|19653.95|19769.99|19649.99|10
1632094010000|2021-09-19 23:26:50|19770.4|19650.4|19773.98|19653.98|19774.17|19654.17|19770.4|19650.4|10
1632094020000|2021-09-19 23:27:00|19775.28|19655.28|19778.93|19658.93|19778.93|19658.93|19775.22|19655.22|10
1632094030000|2021-09-19 23:27:10|19779.36|19659.36|19784.21|19664.21|19784.21|19664.21|19778.7|19658.7|10
1632094040000|2021-09-19 23:27:20|19785.49|19665.49|19786.64|19666.64|19788.06|19668.06|19785.49|19665.49|10
1632094050000|2021-09-19 23:27:30|19787.04|19667.04|19784.84|19664.84|19787.04|19667.04|19784.84|19664.84|9
1632094060000|2021-09-19 23:27:40|19783.85|19663.85|19782.14|19662.14|19783.94|19663.94|19781.94|19661.94|10
1632094070000|2021-09-19 23:27:50|19781.07|19661.07|19780.28|19660.28|19781.16|19661.16|19780.2|19660.2|9
1632094080000|2021-09-19 23:28:00|19780.22|19660.22|19778.32|19658.32|19780.22|19660.22|19778.32|19658.32|9
1632094090000|2021-09-19 23:28:10|19778.12|19658.12|19777.51|19657.51|19778.28|19658.28|19777.24|19657.24|10
1632094100000|2021-09-19 23:28:20|19777.7|19657.7|19777.74|19657.74|19778.2|19658.2|19777.37|19657.37|8
1632094110000|2021-09-19 23:28:30|19778.15|19658.15|19776.99|19656.99|19778.15|19658.15|19776.85|19656.85|10
1632094120000|2021-09-19 23:28:40|19776.39|19656.39|19776.87|19656.87|19777.07|19657.07|19776.2|19656.2|10
1632094130000|2021-09-19 23:28:50|19776.58|19656.58|19780.11|19660.11|19780.37|19660.37|19776.58|19656.58|10
1632094140000|2021-09-19 23:29:00|19780.29|19660.29|19781.86|19661.86|19782.31|19662.31|19780.29|19660.29|9
1632094150000|2021-09-19 23:29:10|19781.74|19661.74|19781.76|19661.76|19782.18|19662.18|19780.85|19660.85|10
1632094160000|2021-09-19 23:29:20|19781.68|19661.68|19785.48|19665.48|19785.48|19665.48|19781.68|19661.68|10
1632094170000|2021-09-19 23:29:30|19786.13|19666.13|19786.91|19666.91|19787.11|19667.11|19785.24|19665.24|10
1632094180000|2021-09-19 23:29:40|19786.78|19666.78|19786.68|19666.68|19787.11|19667.11|19786.37|19666.37|10
1632094190000|2021-09-19 23:29:50|19787.49|19667.49|19787.63|19667.63|19788.85|19668.85|19787.38|19667.38|10
1632094200000|2021-09-19 23:30:00|19787.64|19667.64|19786.42|19666.42|19787.64|19667.64|19786.42|19666.42|8
1632094210000|2021-09-19 23:30:10|19786.56|19666.56|19785.15|19665.15|19786.56|19666.56|19785.15|19665.15|10
1632094220000|2021-09-19 23:30:20|19785.24|19665.24|19783.7|19663.7|19785.24|19665.24|19783.29|19663.29|10
1632094230000|2021-09-19 23:30:30|19783.79|19663.79|19783.43|19663.43|19785.54|19665.54|19783.21|19663.21|10
1632094240000|2021-09-19 23:30:40|19783.01|19663.01|19780.04|19660.04|19783.01|19663.01|19780.04|19660.04|10
1632094250000|2021-09-19 23:30:50|19779.98|19659.98|19782.9|19662.9|19782.9|19662.9|19779.98|19659.98|10
1632094260000|2021-09-19 23:31:00|19783.56|19663.56|19783.41|19663.41|19784.68|19664.68|19783.3|19663.3|10
1632094270000|2021-09-19 23:31:10|19783.5|19663.5|19782.43|19662.43|19783.56|19663.56|19782.35|19662.35|8
1632094280000|2021-09-19 23:31:20|19782.53|19662.53|19779.19|19659.19|19782.53|19662.53|19779.19|19659.19|10
1632094290000|2021-09-19 23:31:30|19779|19659|19779.4|19659.4|19779.4|19659.4|19778.41|19658.41|10
1632094300000|2021-09-19 23:31:40|19779.45|19659.45|19781.08|19661.08|19781.08|19661.08|19778.59|19658.59|10
1632094310000|2021-09-19 23:31:50|19780.89|19660.89|19782.87|19662.87|19782.87|19662.87|19780.79|19660.79|10
1632094320000|2021-09-19 23:32:00|19783.02|19663.02|19785.84|19665.84|19785.84|19665.84|19783.02|19663.02|9
1632094330000|2021-09-19 23:32:10|19785.36|19665.36|19786.97|19666.97|19787.53|19667.53|19785.13|19665.13|10
1632094340000|2021-09-19 23:32:20|19787.39|19667.39|19796.5|19676.5|19796.5|19676.5|19787.23|19667.23|8
1632094350000|2021-09-19 23:32:30|19797.97|19677.97|19803.83|19683.83|19803.83|19683.83|19797.97|19677.97|10
1632094360000|2021-09-19 23:32:40|19805.04|19685.04|19811.38|19691.38|19811.38|19691.38|19805.04|19685.04|10
1632094370000|2021-09-19 23:32:50|19812.43|19692.43|19813.56|19693.56|19814.37|19694.37|19812.43|19692.43|10
1632094380000|2021-09-19 23:33:00|19813.7|19693.7|19812.94|19692.94|19813.7|19693.7|19811.24|19691.24|10
1632094390000|2021-09-19 23:33:10|19812.86|19692.86|19814.87|19694.87|19815.44|19695.44|19812.65|19692.65|10
1632094400000|2021-09-19 23:33:20|19815.11|19695.11|19816.38|19696.38|19816.38|19696.38|19814.65|19694.65|10
1632094410000|2021-09-19 23:33:30|19816.35|19696.35|19815.4|19695.4|19817.48|19697.48|19815.4|19695.4|10
1632094420000|2021-09-19 23:33:40|19816.3|19696.3|19823.21|19703.21|19823.21|19703.21|19816.3|19696.3|10
1632094430000|2021-09-19 23:33:50|19823.27|19703.27|19825.85|19705.85|19826.31|19706.31|19823.27|19703.27|10
1632094440000|2021-09-19 23:34:00|19825.57|19705.57|19831.58|19711.58|19831.58|19711.58|19825.57|19705.57|10
1632094450000|2021-09-19 23:34:10|19832.99|19712.99|19833.49|19713.49|19835.24|19715.24|19832.99|19712.99|9
1632094460000|2021-09-19 23:34:20|19833.05|19713.05|19830.77|19710.77|19833.29|19713.29|19830.68|19710.68|10
1632094470000|2021-09-19 23:34:30|19830.8|19710.8|19832.09|19712.09|19832.09|19712.09|19830.28|19710.28|9
1632094480000|2021-09-19 23:34:40|19832.16|19712.16|19832.76|19712.76|19833.27|19713.27|19832.16|19712.16|9
1632094490000|2021-09-19 23:34:50|19831.78|19711.78|19831.07|19711.07|19831.78|19711.78|19830.74|19710.74|10
1632094500000|2021-09-19 23:35:00|19829.9|19709.9|19831.63|19711.63|19832.23|19712.23|19829.9|19709.9|10
1632094510000|2021-09-19 23:35:10|19831.87|19711.87|19831.5|19711.5|19833.3|19713.3|19831.5|19711.5|9
1632094520000|2021-09-19 23:35:20|19831.07|19711.07|19829.32|19709.32|19831.07|19711.07|19828.6|19708.6|10
1632094530000|2021-09-19 23:35:30|19830.05|19710.05|19831.84|19711.84|19832.08|19712.08|19830.05|19710.05|10
1632094540000|2021-09-19 23:35:40|19832.21|19712.21|19835.42|19715.42|19835.42|19715.42|19831.98|19711.98|10
1632094550000|2021-09-19 23:35:50|19836.41|19716.41|19840.42|19720.42|19840.42|19720.42|19835.69|19715.69|10
1632094560000|2021-09-19 23:36:00|19840.95|19720.95|19844.35|19724.35|19844.39|19724.39|19840.95|19720.95|9
1632094570000|2021-09-19 23:36:10|19844.58|19724.58|19841.67|19721.67|19844.58|19724.58|19841.57|19721.57|10
1632094580000|2021-09-19 23:36:20|19841.83|19721.83|19835.76|19715.76|19841.83|19721.83|19835.76|19715.76|9
1632094590000|2021-09-19 23:36:30|19835.12|19715.12|19835.66|19715.66|19835.81|19715.81|19833.54|19713.54|9
1632094600000|2021-09-19 23:36:40|19835.95|19715.95|19834.51|19714.51|19835.95|19715.95|19834.13|19714.13|9
1632094610000|2021-09-19 23:36:50|19834.38|19714.38|19833.17|19713.17|19834.38|19714.38|19833.17|19713.17|9
1632094620000|2021-09-19 23:37:00|19833.16|19713.16|19832.79|19712.79|19833.57|19713.57|19832.79|19712.79|10
1632094630000|2021-09-19 23:37:10|19832.81|19712.81|19830.16|19710.16|19833.24|19713.24|19830.05|19710.05|8
1632094640000|2021-09-19 23:37:20|19830.46|19710.46|19831.09|19711.09|19831.25|19711.25|19829.89|19709.89|10
1632094650000|2021-09-19 23:37:30|19830.96|19710.96|19831.1|19711.1|19831.14|19711.14|19830.71|19710.71|9
1632094660000|2021-09-19 23:37:40|19831.12|19711.12|19832.58|19712.58|19833|19713|19831.12|19711.12|9
1632094670000|2021-09-19 23:37:50|19832.68|19712.68|19832.71|19712.71|19833.29|19713.29|19832.57|19712.57|9
1632094680000|2021-09-19 23:38:00|19833.02|19713.02|19829.82|19709.82|19833.02|19713.02|19829.82|19709.82|10
1632094690000|2021-09-19 23:38:10|19830.36|19710.36|19830.52|19710.52|19831.47|19711.47|19830.36|19710.36|9
1632094700000|2021-09-19 23:38:20|19830.25|19710.25|19828.67|19708.67|19830.68|19710.68|19828.67|19708.67|10
1632094710000|2021-09-19 23:38:30|19828.4|19708.4|19826.38|19706.38|19828.4|19708.4|19825.64|19705.64|8
1632094720000|2021-09-19 23:38:40|19825.01|19705.01|19824.31|19704.31|19825.36|19705.36|19824.31|19704.31|8
1632094730000|2021-09-19 23:38:50|19824.09|19704.09|19822.71|19702.71|19824.09|19704.09|19822.16|19702.16|10
1632094740000|2021-09-19 23:39:00|19822.95|19702.95|19822.29|19702.29|19822.95|19702.95|19822.29|19702.29|8
1632094750000|2021-09-19 23:39:10|19822.44|19702.44|19823.78|19703.78|19823.78|19703.78|19821.98|19701.98|10
1632094760000|2021-09-19 23:39:20|19824.63|19704.63|19825.7|19705.7|19825.7|19705.7|19824.52|19704.52|10
1632094770000|2021-09-19 23:39:30|19825.95|19705.95|19827.57|19707.57|19827.57|19707.57|19825.95|19705.95|9
1632094780000|2021-09-19 23:39:40|19827.21|19707.21|19830.76|19710.76|19830.76|19710.76|19827.21|19707.21|10
1632094790000|2021-09-19 23:39:50|19830.55|19710.55|19829.1|19709.1|19831.23|19711.23|19829.1|19709.1|10
1632094800000|2021-09-19 23:40:00|19828.73|19708.73|19827.8|19707.8|19828.73|19708.73|19827.02|19707.02|9
1632094810000|2021-09-19 23:40:10|19827.24|19707.24|19826.49|19706.49|19827.24|19707.24|19826.49|19706.49|9
1632094820000|2021-09-19 23:40:20|19826.48|19706.48|19826.86|19706.86|19827.25|19707.25|19826.48|19706.48|10
1632094830000|2021-09-19 23:40:30|19826.71|19706.71|19827.83|19707.83|19827.83|19707.83|19826.71|19706.71|8
1632094840000|2021-09-19 23:40:40|19827.88|19707.88|19828.2|19708.2|19829.1|19709.1|19827.88|19707.88|10
1632094850000|2021-09-19 23:40:50|19828.09|19708.09|19827.34|19707.34|19828.09|19708.09|19826.82|19706.82|10
1632094860000|2021-09-19 23:41:00|19827.22|19707.22|19826.82|19706.82|19827.44|19707.44|19826.82|19706.82|9
1632094870000|2021-09-19 23:41:10|19827.28|19707.28|19824.71|19704.71|19827.28|19707.28|19824.71|19704.71|10
1632094880000|2021-09-19 23:41:20|19824.86|19704.86|19824.06|19704.06|19824.86|19704.86|19823.4|19703.4|10
1632094890000|2021-09-19 23:41:30|19823.51|19703.51|19824.77|19704.77|19825.68|19705.68|19823.51|19703.51|10
1632094900000|2021-09-19 23:41:40|19823.98|19703.98|19822.1|19702.1|19823.98|19703.98|19822.1|19702.1|9
1632094910000|2021-09-19 23:41:50|19822.06|19702.06|19822.53|19702.53|19822.58|19702.58|19821.73|19701.73|10
1632094920000|2021-09-19 23:42:00|19822.45|19702.45|19818.63|19698.63|19822.54|19702.54|19818.58|19698.58|10
1632094930000|2021-09-19 23:42:10|19818.35|19698.35|19817.69|19697.69|19818.37|19698.37|19817.69|19697.69|8
1632094940000|2021-09-19 23:42:20|19817.7|19697.7|19815.81|19695.81|19818.12|19698.12|19815.54|19695.54|10
1632094950000|2021-09-19 23:42:30|19816.24|19696.24|19813.24|19693.24|19816.29|19696.29|19813.21|19693.21|10
1632094960000|2021-09-19 23:42:40|19813.36|19693.36|19812.36|19692.36|19813.36|19693.36|19812.18|19692.18|9
1632094970000|2021-09-19 23:42:50|19812.33|19692.33|19812.95|19692.95|19812.95|19692.95|19811.59|19691.59|8
1632094980000|2021-09-19 23:43:00|19813.03|19693.03|19812.96|19692.96|19813.58|19693.58|19812.96|19692.96|6
1632094990000|2021-09-19 23:43:10|19813.1|19693.1|19813.33|19693.33|19813.33|19693.33|19812.59|19692.59|7
1632095000000|2021-09-19 23:43:20|19813.32|19693.32|19814.85|19694.85|19815.05|19695.05|19812.75|19692.75|10
1632095010000|2021-09-19 23:43:30|19813.52|19693.52|19814.13|19694.13|19814.14|19694.14|19813.29|19693.29|9
1632095020000|2021-09-19 23:43:40|19814.92|19694.92|19814.99|19694.99|19815.1|19695.1|19814.8|19694.8|10
1632095030000|2021-09-19 23:43:50|19814.88|19694.88|19814.56|19694.56|19815.06|19695.06|19814.07|19694.07|9
1632095040000|2021-09-19 23:44:00|19814.52|19694.52|19813.73|19693.73|19814.83|19694.83|19813.71|19693.71|7
1632095050000|2021-09-19 23:44:10|19814.08|19694.08|19812.98|19692.98|19814.11|19694.11|19812.98|19692.98|8
1632095060000|2021-09-19 23:44:20|19812.97|19692.97|19811.78|19691.78|19813.24|19693.24|19811.78|19691.78|10
1632095070000|2021-09-19 23:44:30|19812.13|19692.13|19812.11|19692.11|19812.13|19692.13|19811.3|19691.3|10
1632095080000|2021-09-19 23:44:40|19812.35|19692.35|19814.26|19694.26|19814.26|19694.26|19812.23|19692.23|10
1632095090000|2021-09-19 23:44:50|19814.38|19694.38|19819.01|19699.01|19819.01|19699.01|19814.38|19694.38|10
1632095100000|2021-09-19 23:45:00|19819.19|19699.19|19822.42|19702.42|19822.42|19702.42|19819.19|19699.19|9
1632095110000|2021-09-19 23:45:10|19822.77|19702.77|19822.16|19702.16|19823.49|19703.49|19822.11|19702.11|10
1632095120000|2021-09-19 23:45:20|19822.2|19702.2|19821.17|19701.17|19822.83|19702.83|19821.17|19701.17|10
1632095130000|2021-09-19 23:45:30|19821.16|19701.16|19822.45|19702.45|19822.61|19702.61|19820.66|19700.66|10
1632095140000|2021-09-19 23:45:40|19823.08|19703.08|19820.23|19700.23|19823.24|19703.24|19820.23|19700.23|9
1632095150000|2021-09-19 23:45:50|19820.22|19700.22|19816.17|19696.17|19820.39|19700.39|19816.17|19696.17|10
1632095160000|2021-09-19 23:46:00|19816.27|19696.27|19813.99|19693.99|19816.67|19696.67|19813.99|19693.99|8
1632095170000|2021-09-19 23:46:10|19812.63|19692.63|19808.8|19688.8|19812.63|19692.63|19808.8|19688.8|10
1632095180000|2021-09-19 23:46:20|19808|19688|19800.62|19680.62|19808|19688|19800.62|19680.62|10
1632095190000|2021-09-19 23:46:30|19800.69|19680.69|19797.09|19677.09|19800.69|19680.69|19797.09|19677.09|10
1632095200000|2021-09-19 23:46:40|19797.2|19677.2|19797.95|19677.95|19798.4|19678.4|19797.2|19677.2|10
1632095210000|2021-09-19 23:46:50|19798.34|19678.34|19801.02|19681.02|19801.02|19681.02|19798.34|19678.34|8
1632095220000|2021-09-19 23:47:00|19801.13|19681.13|19801.87|19681.87|19802.2|19682.2|19800.77|19680.77|10
1632095230000|2021-09-19 23:47:10|19802.02|19682.02|19801.75|19681.75|19802.68|19682.68|19801.75|19681.75|10
1632095240000|2021-09-19 23:47:20|19800.72|19680.72|19799.47|19679.47|19800.72|19680.72|19799.18|19679.18|10
1632095250000|2021-09-19 23:47:30|19799.89|19679.89|19800.72|19680.72|19800.72|19680.72|19799.27|19679.27|8
1632095260000|2021-09-19 23:47:40|19800.32|19680.32|19798.17|19678.17|19800.32|19680.32|19798.17|19678.17|9
1632095270000|2021-09-19 23:47:50|19798.1|19678.1|19798.02|19678.02|19798.44|19678.44|19797.66|19677.66|8
1632095280000|2021-09-19 23:48:00|19797.89|19677.89|19796.97|19676.97|19798.1|19678.1|19796.89|19676.89|9
1632095290000|2021-09-19 23:48:10|19797.52|19677.52|19798.45|19678.45|19798.45|19678.45|19797.52|19677.52|8
1632095300000|2021-09-19 23:48:20|19798.88|19678.88|19802.16|19682.16|19802.48|19682.48|19798.88|19678.88|10
1632095310000|2021-09-19 23:48:30|19803.24|19683.24|19803.65|19683.65|19803.65|19683.65|19802.98|19682.98|10
1632095320000|2021-09-19 23:48:40|19803.36|19683.36|19804.04|19684.04|19804.04|19684.04|19803.36|19683.36|9
1632095330000|2021-09-19 23:48:50|19803.87|19683.87|19801.96|19681.96|19804.19|19684.19|19801.96|19681.96|9
1632095340000|2021-09-19 23:49:00|19801.94|19681.94|19800.16|19680.16|19801.94|19681.94|19800.16|19680.16|7
1632095350000|2021-09-19 23:49:10|19800.3|19680.3|19801.74|19681.74|19801.83|19681.83|19800.3|19680.3|10
1632095360000|2021-09-19 23:49:20|19801.44|19681.44|19800.23|19680.23|19801.61|19681.61|19800.23|19680.23|10
1632095370000|2021-09-19 23:49:30|19800.38|19680.38|19798.33|19678.33|19800.38|19680.38|19798.33|19678.33|8
1632095380000|2021-09-19 23:49:40|19798.21|19678.21|19795.73|19675.73|19798.21|19678.21|19795.73|19675.73|9
1632095390000|2021-09-19 23:49:50|19796.12|19676.12|19793.92|19673.92|19796.18|19676.18|19793.92|19673.92|10
1632095400000|2021-09-19 23:50:00|19793.61|19673.61|19794.23|19674.23|19794.4|19674.4|19793.45|19673.45|9
1632095410000|2021-09-19 23:50:10|19794.25|19674.25|19793.53|19673.53|19794.25|19674.25|19792.81|19672.81|10
1632095420000|2021-09-19 23:50:20|19793.45|19673.45|19796.6|19676.6|19796.6|19676.6|19793.45|19673.45|10
1632095430000|2021-09-19 23:50:30|19797.12|19677.12|19798.45|19678.45|19798.63|19678.63|19797.12|19677.12|10
1632095440000|2021-09-19 23:50:40|19798.68|19678.68|19798.37|19678.37|19798.68|19678.68|19798.09|19678.09|9
1632095450000|2021-09-19 23:50:50|19797.99|19677.99|19796.79|19676.79|19798.33|19678.33|19796.79|19676.79|9
1632095460000|2021-09-19 23:51:00|19796.71|19676.71|19796.7|19676.7|19797.41|19677.41|19795.29|19675.29|10
1632095470000|2021-09-19 23:51:10|19797.02|19677.02|19799.54|19679.54|19799.54|19679.54|19797.02|19677.02|10
1632095480000|2021-09-19 23:51:20|19799.25|19679.25|19800.53|19680.53|19800.53|19680.53|19799.25|19679.25|9
1632095490000|2021-09-19 23:51:30|19800.71|19680.71|19800.62|19680.62|19801.17|19681.17|19800.62|19680.62|10
1632095500000|2021-09-19 23:51:40|19801.39|19681.39|19800.92|19680.92|19801.52|19681.52|19800.92|19680.92|10
1632095510000|2021-09-19 23:51:50|19800.93|19680.93|19804.62|19684.62|19804.62|19684.62|19800.88|19680.88|9
1632095520000|2021-09-19 23:52:00|19804.63|19684.63|19806.67|19686.67|19806.67|19686.67|19804.55|19684.55|10
1632095530000|2021-09-19 23:52:10|19806.9|19686.9|19806.72|19686.72|19808.2|19688.2|19806.72|19686.72|10
1632095540000|2021-09-19 23:52:20|19806.39|19686.39|19807.51|19687.51|19807.51|19687.51|19805.84|19685.84|8
1632095550000|2021-09-19 23:52:30|19807.82|19687.82|19809.06|19689.06|19809.06|19689.06|19807.82|19687.82|10
1632095560000|2021-09-19 23:52:40|19808.94|19688.94|19806.28|19686.28|19809.06|19689.06|19806.28|19686.28|9
1632095570000|2021-09-19 23:52:50|19806.25|19686.25|19805.63|19685.63|19806.41|19686.41|19805.55|19685.55|9
1632095580000|2021-09-19 23:53:00|19805.6|19685.6|19803.43|19683.43|19805.93|19685.93|19803.43|19683.43|10
1632095590000|2021-09-19 23:53:10|19803.17|19683.17|19799.94|19679.94|19803.17|19683.17|19799.94|19679.94|10
1632095600000|2021-09-19 23:53:20|19800.24|19680.24|19797.65|19677.65|19800.27|19680.27|19797.54|19677.54|10
1632095610000|2021-09-19 23:53:30|19797.62|19677.62|19797.34|19677.34|19797.62|19677.62|19796.93|19676.93|9
1632095620000|2021-09-19 23:53:40|19796.13|19676.13|19794.75|19674.75|19796.13|19676.13|19794.75|19674.75|10
1632095630000|2021-09-19 23:53:50|19794.57|19674.57|19792.72|19672.72|19795.18|19675.18|19792.72|19672.72|9
1632095640000|2021-09-19 23:54:00|19792.49|19672.49|19791.98|19671.98|19792.49|19672.49|19791.78|19671.78|10
1632095650000|2021-09-19 23:54:10|19791.69|19671.69|19790|19670|19791.69|19671.69|19790|19670|6
1632095660000|2021-09-19 23:54:20|19789.93|19669.93|19791.78|19671.78|19791.78|19671.78|19789.93|19669.93|8
1632095670000|2021-09-19 23:54:30|19791.82|19671.82|19793.38|19673.38|19793.38|19673.38|19791.82|19671.82|9
1632095680000|2021-09-19 23:54:40|19793.57|19673.57|19793.23|19673.23|19794.42|19674.42|19792.43|19672.43|10
1632095690000|2021-09-19 23:54:50|19793.56|19673.56|19796.7|19676.7|19796.82|19676.82|19793.56|19673.56|10
1632095700000|2021-09-19 23:55:00|19796.98|19676.98|19800.03|19680.03|19800.03|19680.03|19796.98|19676.98|9
1632095710000|2021-09-19 23:55:10|19800.39|19680.39|19802.37|19682.37|19802.37|19682.37|19800.39|19680.39|8
1632095720000|2021-09-19 23:55:20|19803.37|19683.37|19807.17|19687.17|19807.17|19687.17|19803.32|19683.32|10
1632095730000|2021-09-19 23:55:30|19807.57|19687.57|19809.75|19689.75|19809.9|19689.9|19807.57|19687.57|10
1632095740000|2021-09-19 23:55:40|19809.97|19689.97|19812.27|19692.27|19813.66|19693.66|19808.28|19688.28|10
1632095750000|2021-09-19 23:55:50|19812.79|19692.79|19814.42|19694.42|19814.47|19694.47|19812.77|19692.77|10
1632095760000|2021-09-19 23:56:00|19814.37|19694.37|19816.17|19696.17|19816.17|19696.17|19814.37|19694.37|9
1632095770000|2021-09-19 23:56:10|19816.06|19696.06|19815.36|19695.36|19816.06|19696.06|19814.34|19694.34|9
1632095780000|2021-09-19 23:56:20|19813.59|19693.59|19812.35|19692.35|19814.12|19694.12|19812.35|19692.35|10
1632095790000|2021-09-19 23:56:30|19814.28|19694.28|19813.76|19693.76|19814.28|19694.28|19813.55|19693.55|10
1632095800000|2021-09-19 23:56:40|19813.56|19693.56|19811.76|19691.76|19814.39|19694.39|19811.16|19691.16|10
1632095810000|2021-09-19 23:56:50|19811.65|19691.65|19811.82|19691.82|19812.65|19692.65|19811.48|19691.48|10
1632095820000|2021-09-19 23:57:00|19812.22|19692.22|19812.77|19692.77|19813.35|19693.35|19811.95|19691.95|9
1632095830000|2021-09-19 23:57:10|19812.56|19692.56|19811.17|19691.17|19812.56|19692.56|19810.59|19690.59|9
1632095840000|2021-09-19 23:57:20|19812.32|19692.32|19813.79|19693.79|19813.79|19693.79|19811.13|19691.13|10
1632095850000|2021-09-19 23:57:30|19813.75|19693.75|19816.34|19696.34|19816.35|19696.35|19813.75|19693.75|10
1632095860000|2021-09-19 23:57:40|19816.23|19696.23|19818.64|19698.64|19818.64|19698.64|19816.23|19696.23|10
1632095870000|2021-09-19 23:57:50|19818.94|19698.94|19821.03|19701.03|19821.03|19701.03|19818.93|19698.93|10
1632095880000|2021-09-19 23:58:00|19821.17|19701.17|19822.04|19702.04|19822.04|19702.04|19820.86|19700.86|10
1632095890000|2021-09-19 23:58:10|19822.08|19702.08|19822.45|19702.45|19822.45|19702.45|19821.78|19701.78|9
1632095900000|2021-09-19 23:58:20|19822.73|19702.73|19824.74|19704.74|19824.74|19704.74|19822.69|19702.69|9
1632095910000|2021-09-19 23:58:30|19824.64|19704.64|19821.93|19701.93|19824.64|19704.64|19821.93|19701.93|10
1632095920000|2021-09-19 23:58:40|19821.29|19701.29|19820.84|19700.84|19821.52|19701.52|19820.76|19700.76|9
1632095930000|2021-09-19 23:58:50|19821.11|19701.11|19819.65|19699.65|19821.35|19701.35|19819.65|19699.65|10
1632095940000|2021-09-19 23:59:00|19819.61|19699.61|19818.26|19698.26|19819.61|19699.61|19817.62|19697.62|9
1632095950000|2021-09-19 23:59:10|19818.25|19698.25|19820.36|19700.36|19820.36|19700.36|19818.13|19698.13|10
1632095960000|2021-09-19 23:59:20|19820.38|19700.38|19823.6|19703.6|19823.6|19703.6|19820.38|19700.38|10
1632095970000|2021-09-19 23:59:30|19824.11|19704.11|19823.35|19703.35|19824.65|19704.65|19823.35|19703.35|10
1632095980000|2021-09-19 23:59:40|19822.95|19702.95|19823.7|19703.7|19823.7|19703.7|19822.83|19702.83|9
1632095990000|2021-09-19 23:59:50|19823.59|19703.59|19822.5|19702.5|19823.59|19703.59|19821.14|19701.14|10
1632096000000|2021-09-20 00:00:00|19822.74|19702.74|19825.05|19705.05|19825.05|19705.05|19822.74|19702.74|9
1632096010000|2021-09-20 00:00:10|19825.11|19705.11|19826.31|19706.31|19826.31|19706.31|19824.59|19704.59|10
1632096020000|2021-09-20 00:00:20|19827.67|19707.67|19837.16|19717.16|19837.37|19717.37|19827.67|19707.67|10
1632096030000|2021-09-20 00:00:30|19837.35|19717.35|19843.3|19723.3|19843.3|19723.3|19837.35|19717.35|10
1632096040000|2021-09-20 00:00:40|19843.45|19723.45|19844.81|19724.81|19845.26|19725.26|19843.45|19723.45|10
1632096050000|2021-09-20 00:00:50|19845.15|19725.15|19845.09|19725.09|19845.18|19725.18|19843.95|19723.95|10
1632096060000|2021-09-20 00:01:00|19845.28|19725.28|19847.62|19727.62|19848.92|19728.92|19845.28|19725.28|10
1632096070000|2021-09-20 00:01:10|19847.15|19727.15|19847.83|19727.83|19847.83|19727.83|19844.92|19724.92|10
1632096080000|2021-09-20 00:01:20|19847.84|19727.84|19847.79|19727.79|19848.61|19728.61|19846.81|19726.81|10
1632096090000|2021-09-20 00:01:30|19848.26|19728.26|19844.21|19724.21|19848.26|19728.26|19844.21|19724.21|10
1632096100000|2021-09-20 00:01:40|19843.91|19723.91|19843.68|19723.68|19843.91|19723.91|19841.46|19721.46|9
1632096110000|2021-09-20 00:01:50|19844.39|19724.39|19856.7|19736.7|19856.7|19736.7|19844.39|19724.39|10
1632096120000|2021-09-20 00:02:00|19857.87|19737.87|19869.08|19749.08|19869.08|19749.08|19857.87|19737.87|10
1632096130000|2021-09-20 00:02:10|19868.61|19748.61|19867.32|19747.32|19870.34|19750.34|19867.32|19747.32|10
1632096140000|2021-09-20 00:02:20|19867.21|19747.21|19866.62|19746.62|19867.21|19747.21|19864.72|19744.72|10
1632096150000|2021-09-20 00:02:30|19867.94|19747.94|19875.53|19755.53|19875.57|19755.57|19867.94|19747.94|10
1632096160000|2021-09-20 00:02:40|19874.74|19754.74|19863.55|19743.55|19874.74|19754.74|19863.55|19743.55|10
1632096170000|2021-09-20 00:02:50|19864.28|19744.28|19855.75|19735.75|19864.28|19744.28|19855.75|19735.75|10
1632096180000|2021-09-20 00:03:00|19856.13|19736.13|19847.88|19727.88|19856.13|19736.13|19847.88|19727.88|10
1632096190000|2021-09-20 00:03:10|19847.26|19727.26|19839.08|19719.08|19847.26|19727.26|19839.08|19719.08|10
1632096200000|2021-09-20 00:03:20|19836.51|19716.51|19829.82|19709.82|19836.51|19716.51|19829.82|19709.82|10
1632096210000|2021-09-20 00:03:30|19829.7|19709.7|19821.76|19701.76|19829.7|19709.7|19821.58|19701.58|10
1632096220000|2021-09-20 00:03:40|19820.97|19700.97|19818.54|19698.54|19820.97|19700.97|19818.33|19698.33|10
1632096230000|2021-09-20 00:03:50|19818.84|19698.84|19815.14|19695.14|19819.22|19699.22|19815.14|19695.14|10
1632096240000|2021-09-20 00:04:00|19815.12|19695.12|19813.04|19693.04|19815.12|19695.12|19812.65|19692.65|10
1632096250000|2021-09-20 00:04:10|19812.68|19692.68|19812.38|19692.38|19813.08|19693.08|19812.34|19692.34|10
1632096260000|2021-09-20 00:04:20|19812.03|19692.03|19809.67|19689.67|19812.17|19692.17|19808.98|19688.98|9
1632096270000|2021-09-20 00:04:30|19810.05|19690.05|19809.98|19689.98|19810.42|19690.42|19808.98|19688.98|10
1632096280000|2021-09-20 00:04:40|19810.14|19690.14|19808.85|19688.85|19810.14|19690.14|19808.85|19688.85|9
1632096290000|2021-09-20 00:04:50|19808.64|19688.64|19808.16|19688.16|19809.03|19689.03|19808.1|19688.1|10
1632096300000|2021-09-20 00:05:00|19808.26|19688.26|19805.61|19685.61|19808.26|19688.26|19805.38|19685.38|10
1632096310000|2021-09-20 00:05:10|19805.17|19685.17|19804.72|19684.72|19805.26|19685.26|19804.47|19684.47|9
1632096320000|2021-09-20 00:05:20|19804.23|19684.23|19800.94|19680.94|19804.25|19684.25|19800.46|19680.46|10
1632096330000|2021-09-20 00:05:30|19800.11|19680.11|19799.45|19679.45|19800.15|19680.15|19798.78|19678.78|9
1632096340000|2021-09-20 00:05:40|19798.9|19678.9|19800.51|19680.51|19800.51|19680.51|19798.9|19678.9|10
1632096350000|2021-09-20 00:05:50|19800.46|19680.46|19801.32|19681.32|19801.7|19681.7|19800.44|19680.44|9
1632096360000|2021-09-20 00:06:00|19802.12|19682.12|19803.31|19683.31|19803.6|19683.6|19802.12|19682.12|10
1632096370000|2021-09-20 00:06:10|19803.51|19683.51|19803.24|19683.24|19803.51|19683.51|19802.91|19682.91|9
1632096380000|2021-09-20 00:06:20|19802.99|19682.99|19795.52|19675.52|19802.99|19682.99|19795.52|19675.52|10
1632096390000|2021-09-20 00:06:30|19795.76|19675.76|19797.75|19677.75|19797.75|19677.75|19795.76|19675.76|9
1632096400000|2021-09-20 00:06:40|19797.26|19677.26|19797.06|19677.06|19797.83|19677.83|19797.06|19677.06|9
1632096410000|2021-09-20 00:06:50|19796.93|19676.93|19796.07|19676.07|19796.93|19676.93|19795.69|19675.69|10
1632096420000|2021-09-20 00:07:00|19796.24|19676.24|19795.05|19675.05|19796.39|19676.39|19795.05|19675.05|10
1632096430000|2021-09-20 00:07:10|19794.8|19674.8|19791.15|19671.15|19795.29|19675.29|19791.15|19671.15|10
1632096440000|2021-09-20 00:07:20|19791.61|19671.61|19789.65|19669.65|19791.82|19671.82|19789.63|19669.63|10
1632096450000|2021-09-20 00:07:30|19788.94|19668.94|19784.61|19664.61|19788.94|19668.94|19784.61|19664.61|10
1632096460000|2021-09-20 00:07:40|19784.18|19664.18|19780.17|19660.17|19784.59|19664.59|19779.4|19659.4|9
1632096470000|2021-09-20 00:07:50|19779.6|19659.6|19778.04|19658.04|19779.6|19659.6|19777.97|19657.97|10
1632096480000|2021-09-20 00:08:00|19777.8|19657.8|19775.21|19655.21|19778|19658|19775.21|19655.21|10
1632096490000|2021-09-20 00:08:10|19774.73|19654.73|19771.75|19651.75|19774.73|19654.73|19771.75|19651.75|9
1632096500000|2021-09-20 00:08:20|19771.8|19651.8|19770.65|19650.65|19771.8|19651.8|19770.39|19650.39|10
1632096510000|2021-09-20 00:08:30|19767.81|19647.81|19766.65|19646.65|19767.81|19647.81|19766.3|19646.3|10
1632096520000|2021-09-20 00:08:40|19766.6|19646.6|19766.89|19646.89|19766.89|19646.89|19766.45|19646.45|10
1632096530000|2021-09-20 00:08:50|19766.99|19646.99|19767.23|19647.23|19767.77|19647.77|19766.99|19646.99|10
1632096540000|2021-09-20 00:09:00|19767.14|19647.14|19767.99|19647.99|19768.16|19648.16|19767.12|19647.12|10
1632096550000|2021-09-20 00:09:10|19767.42|19647.42|19767.48|19647.48|19767.63|19647.63|19767.25|19647.25|8
1632096560000|2021-09-20 00:09:20|19767.46|19647.46|19766.39|19646.39|19767.53|19647.53|19766.38|19646.38|9
1632096570000|2021-09-20 00:09:30|19767.1|19647.1|19764.51|19644.51|19767.1|19647.1|19764.43|19644.43|10
1632096580000|2021-09-20 00:09:40|19764.41|19644.41|19761.5|19641.5|19764.9|19644.9|19761.5|19641.5|10
1632096590000|2021-09-20 00:09:50|19760.12|19640.12|19756.68|19636.68|19760.12|19640.12|19756.68|19636.68|9
1632096600000|2021-09-20 00:10:00|19756.41|19636.41|19753.3|19633.3|19756.41|19636.41|19752.85|19632.85|10
1632096610000|2021-09-20 00:10:10|19753.24|19633.24|19752.58|19632.58|19754.37|19634.37|19752.58|19632.58|10
1632096620000|2021-09-20 00:10:20|19753.12|19633.12|19753.32|19633.32|19754.29|19634.29|19752.61|19632.61|10
1632096630000|2021-09-20 00:10:30|19753.43|19633.43|19752.69|19632.69|19753.7|19633.7|19752.69|19632.69|10
1632096640000|2021-09-20 00:10:40|19753.09|19633.09|19751.46|19631.46|19753.09|19633.09|19751.46|19631.46|10
1632096650000|2021-09-20 00:10:50|19750.93|19630.93|19747.7|19627.7|19750.94|19630.94|19747.7|19627.7|9
1632096660000|2021-09-20 00:11:00|19747.62|19627.62|19743.35|19623.35|19747.62|19627.62|19743.35|19623.35|10
1632096670000|2021-09-20 00:11:10|19742.32|19622.32|19742.4|19622.4|19742.59|19622.59|19741.98|19621.98|9
1632096680000|2021-09-20 00:11:20|19742.42|19622.42|19742.65|19622.65|19743.14|19623.14|19742.42|19622.42|9
1632096690000|2021-09-20 00:11:30|19742.66|19622.66|19742.08|19622.08|19742.66|19622.66|19742|19622|9
1632096700000|2021-09-20 00:11:40|19742.11|19622.11|19740.93|19620.93|19742.43|19622.43|19740.93|19620.93|9
1632096710000|2021-09-20 00:11:50|19740.79|19620.79|19738.28|19618.28|19740.79|19620.79|19738.28|19618.28|10
1632096720000|2021-09-20 00:12:00|19738.42|19618.42|19737.3|19617.3|19738.74|19618.74|19737.3|19617.3|9
1632096730000|2021-09-20 00:12:10|19737.07|19617.07|19732.2|19612.2|19737.07|19617.07|19732.2|19612.2|9
1632096740000|2021-09-20 00:12:20|19730.56|19610.56|19724.92|19604.92|19730.89|19610.89|19724.92|19604.92|10
1632096750000|2021-09-20 00:12:30|19724.4|19604.4|19717.73|19597.73|19724.4|19604.4|19717.73|19597.73|9
1632096760000|2021-09-20 00:12:40|19717.55|19597.55|19713.26|19593.26|19718.05|19598.05|19713.26|19593.26|10
1632096770000|2021-09-20 00:12:50|19712.47|19592.47|19707.45|19587.45|19712.5|19592.5|19707.45|19587.45|10
1632096780000|2021-09-20 00:13:00|19707.53|19587.53|19704.9|19584.9|19707.68|19587.68|19704.56|19584.56|9
1632096790000|2021-09-20 00:13:10|19705.35|19585.35|19702.21|19582.21|19705.35|19585.35|19702.21|19582.21|10
1632096800000|2021-09-20 00:13:20|19702.08|19582.08|19700.51|19580.51|19702.08|19582.08|19700.31|19580.31|10
1632096810000|2021-09-20 00:13:30|19700.73|19580.73|19699.02|19579.02|19700.73|19580.73|19698.3|19578.3|10
1632096820000|2021-09-20 00:13:40|19697.26|19577.26|19694.93|19574.93|19697.26|19577.26|19694.93|19574.93|10
1632096830000|2021-09-20 00:13:50|19695.02|19575.02|19695.95|19575.95|19695.95|19575.95|19694.84|19574.84|9
1632096840000|2021-09-20 00:14:00|19697.47|19577.47|19696.32|19576.32|19697.47|19577.47|19696.32|19576.32|10
1632096850000|2021-09-20 00:14:10|19696.02|19576.02|19696.67|19576.67|19696.71|19576.71|19695.35|19575.35|10
1632096860000|2021-09-20 00:14:20|19697.97|19577.97|19703.55|19583.55|19703.55|19583.55|19697.93|19577.93|10
1632096870000|2021-09-20 00:14:30|19703.3|19583.3|19709.22|19589.22|19709.22|19589.22|19703.3|19583.3|9
1632096880000|2021-09-20 00:14:40|19710.34|19590.34|19718.36|19598.36|19718.36|19598.36|19710.34|19590.34|10
1632096890000|2021-09-20 00:14:50|19718.79|19598.79|19723.68|19603.68|19723.68|19603.68|19718.65|19598.65|10
1632096900000|2021-09-20 00:15:00|19724.07|19604.07|19730.25|19610.25|19730.66|19610.66|19724.07|19604.07|10
1632096910000|2021-09-20 00:15:10|19730.98|19610.98|19735.54|19615.54|19735.54|19615.54|19730.17|19610.17|10
1632096920000|2021-09-20 00:15:20|19735.7|19615.7|19741.41|19621.41|19741.67|19621.67|19735.7|19615.7|10
1632096930000|2021-09-20 00:15:30|19741.59|19621.59|19744.9|19624.9|19745.15|19625.15|19741.59|19621.59|10
1632096940000|2021-09-20 00:15:40|19745.06|19625.06|19741.85|19621.85|19745.06|19625.06|19741.85|19621.85|9
1632096950000|2021-09-20 00:15:50|19742.04|19622.04|19735.07|19615.07|19742.04|19622.04|19735.07|19615.07|10
1632096960000|2021-09-20 00:16:00|19734.88|19614.88|19731.57|19611.57|19735.15|19615.15|19731.57|19611.57|10
1632096970000|2021-09-20 00:16:10|19730.44|19610.44|19723.47|19603.47|19730.44|19610.44|19723.47|19603.47|10
1632096980000|2021-09-20 00:16:20|19726.84|19606.84|19726.6|19606.6|19728.11|19608.11|19726.35|19606.35|10
1632096990000|2021-09-20 00:16:30|19726.36|19606.36|19720.87|19600.87|19726.59|19606.59|19720.85|19600.85|10
1632097000000|2021-09-20 00:16:40|19721.47|19601.47|19722.28|19602.28|19722.56|19602.56|19721.47|19601.47|10
1632097010000|2021-09-20 00:16:50|19722.54|19602.54|19719.3|19599.3|19722.54|19602.54|19719.3|19599.3|10
1632097020000|2021-09-20 00:17:00|19719.4|19599.4|19716.75|19596.75|19719.4|19599.4|19716.75|19596.75|10
1632097030000|2021-09-20 00:17:10|19716.4|19596.4|19711.53|19591.53|19716.4|19596.4|19711.53|19591.53|10
1632097040000|2021-09-20 00:17:20|19711.74|19591.74|19705.09|19585.09|19711.74|19591.74|19705.09|19585.09|10
1632097050000|2021-09-20 00:17:30|19705.13|19585.13|19700.05|19580.05|19705.13|19585.13|19700.05|19580.05|10
1632097060000|2021-09-20 00:17:40|19700.32|19580.32|19697.14|19577.14|19700.32|19580.32|19697.14|19577.14|8
1632097070000|2021-09-20 00:17:50|19697.32|19577.32|19695.12|19575.12|19697.32|19577.32|19695.08|19575.08|9
1632097080000|2021-09-20 00:18:00|19695.13|19575.13|19700.99|19580.99|19701.15|19581.15|19695.09|19575.09|10
1632097090000|2021-09-20 00:18:10|19702.06|19582.06|19703.91|19583.91|19703.91|19583.91|19702.06|19582.06|9
1632097100000|2021-09-20 00:18:20|19702.65|19582.65|19701.73|19581.73|19703.59|19583.59|19701.73|19581.73|10
1632097110000|2021-09-20 00:18:30|19701.33|19581.33|19699.47|19579.47|19701.33|19581.33|19699.47|19579.47|10
1632097120000|2021-09-20 00:18:40|19699.56|19579.56|19696.52|19576.52|19699.56|19579.56|19696.03|19576.03|9
1632097130000|2021-09-20 00:18:50|19696.26|19576.26|19694.65|19574.65|19696.26|19576.26|19694.34|19574.34|10
1632097140000|2021-09-20 00:19:00|19695.45|19575.45|19697.05|19577.05|19697.68|19577.68|19695.45|19575.45|10
1632097150000|2021-09-20 00:19:10|19696.84|19576.84|19697.3|19577.3|19697.3|19577.3|19696.22|19576.22|10
1632097160000|2021-09-20 00:19:20|19697.24|19577.24|19697.45|19577.45|19697.45|19577.45|19696.55|19576.55|10
1632097170000|2021-09-20 00:19:30|19697.79|19577.79|19695.8|19575.8|19697.96|19577.96|19695.8|19575.8|10
1632097180000|2021-09-20 00:19:40|19695.77|19575.77|19690.97|19570.97|19695.77|19575.77|19690.97|19570.97|9
1632097190000|2021-09-20 00:19:50|19689.42|19569.42|19686.82|19566.82|19689.42|19569.42|19686.82|19566.82|8
1632097200000|2021-09-20 00:20:00|19686.76|19566.76|19684.42|19564.42|19687.02|19567.02|19684.42|19564.42|10
1632097210000|2021-09-20 00:20:10|19684.38|19564.38|19681.17|19561.17|19684.38|19564.38|19680.63|19560.63|10
1632097220000|2021-09-20 00:20:20|19681.34|19561.34|19668.86|19548.86|19681.34|19561.34|19668.85|19548.85|10
1632097230000|2021-09-20 00:20:30|19668.49|19548.49|19668.7|19548.7|19670.52|19550.52|19668.24|19548.24|10
1632097240000|2021-09-20 00:20:40|19670|19550|19669.48|19549.48|19672.01|19552.01|19669.48|19549.48|10
1632097250000|2021-09-20 00:20:50|19669.86|19549.86|19667.18|19547.18|19670.41|19550.41|19667.18|19547.18|9
1632097260000|2021-09-20 00:21:00|19667.1|19547.1|19666.34|19546.34|19667.51|19547.51|19665.76|19545.76|10
1632097270000|2021-09-20 00:21:10|19665.54|19545.54|19657.62|19537.62|19666.14|19546.14|19657.62|19537.62|10
1632097280000|2021-09-20 00:21:20|19654.22|19534.22|19650.59|19530.59|19654.22|19534.22|19650.59|19530.59|10
1632097290000|2021-09-20 00:21:30|19649.76|19529.76|19640.51|19520.51|19649.76|19529.76|19640.51|19520.51|10
1632097300000|2021-09-20 00:21:40|19639.29|19519.29|19611.26|19491.26|19639.29|19519.29|19611.26|19491.26|10
1632097310000|2021-09-20 00:21:50|19608.96|19488.96|19596.48|19476.48|19608.96|19488.96|19590.61|19470.61|10
1632097320000|2021-09-20 00:22:00|19594|19474|19592.96|19472.96|19594|19474|19586.56|19466.56|10
1632097330000|2021-09-20 00:22:10|19595.46|19475.46|19602.57|19482.57|19602.57|19482.57|19595.42|19475.42|10
1632097340000|2021-09-20 00:22:20|19603.23|19483.23|19606.33|19486.33|19607.18|19487.18|19603.23|19483.23|10
1632097350000|2021-09-20 00:22:30|19605.57|19485.57|19610.54|19490.54|19610.54|19490.54|19605.57|19485.57|10
1632097360000|2021-09-20 00:22:40|19610.94|19490.94|19615.98|19495.98|19617.38|19497.38|19610.59|19490.59|10
1632097370000|2021-09-20 00:22:50|19616.48|19496.48|19614.75|19494.75|19617.27|19497.27|19613.51|19493.51|10
1632097380000|2021-09-20 00:23:00|19614.1|19494.1|19609.81|19489.81|19614.1|19494.1|19609.81|19489.81|9
1632097390000|2021-09-20 00:23:10|19609.26|19489.26|19607.53|19487.53|19609.26|19489.26|19605.93|19485.93|10
1632097400000|2021-09-20 00:23:20|19608.15|19488.15|19608.72|19488.72|19610.39|19490.39|19608.15|19488.15|10
1632097410000|2021-09-20 00:23:30|19608.57|19488.57|19602.61|19482.61|19608.57|19488.57|19602.61|19482.61|9
1632097420000|2021-09-20 00:23:40|19599.49|19479.49|19598.07|19478.07|19599.49|19479.49|19595.97|19475.97|10
1632097430000|2021-09-20 00:23:50|19598|19478|19581.4|19461.4|19598|19478|19581.4|19461.4|10
1632097440000|2021-09-20 00:24:00|19581.1|19461.1|19553.52|19433.52|19583.75|19463.75|19553.52|19433.52|10
1632097450000|2021-09-20 00:24:10|19551.6|19431.6|19530.99|19410.99|19551.6|19431.6|19530.99|19410.99|10
1632097460000|2021-09-20 00:24:20|19529.56|19409.56|19524.16|19404.16|19529.56|19409.56|19517.82|19397.82|10
1632097470000|2021-09-20 00:24:30|19524.75|19404.75|19541.31|19421.31|19541.31|19421.31|19524.75|19404.75|10
1632097480000|2021-09-20 00:24:40|19542.27|19422.27|19548.91|19428.91|19548.91|19428.91|19542.27|19422.27|10
1632097490000|2021-09-20 00:24:50|19549.02|19429.02|19556.24|19436.24|19556.24|19436.24|19549.02|19429.02|10
1632097500000|2021-09-20 00:25:00|19556.04|19436.04|19550.76|19430.76|19556.04|19436.04|19550.72|19430.72|10
1632097510000|2021-09-20 00:25:10|19550.12|19430.12|19545.71|19425.71|19550.12|19430.12|19545.71|19425.71|10
1632097520000|2021-09-20 00:25:20|19545.81|19425.81|19541.58|19421.58|19546.54|19426.54|19541.58|19421.58|10
1632097530000|2021-09-20 00:25:30|19540.59|19420.59|19535.03|19415.03|19540.59|19420.59|19535.03|19415.03|10
1632097540000|2021-09-20 00:25:40|19534.61|19414.61|19534.04|19414.04|19534.61|19414.61|19533.08|19413.08|10
1632097550000|2021-09-20 00:25:50|19535.02|19415.02|19532.99|19412.99|19535.51|19415.51|19532.77|19412.77|10
1632097560000|2021-09-20 00:26:00|19531.43|19411.43|19521.43|19401.43|19531.55|19411.55|19521.43|19401.43|10
1632097570000|2021-09-20 00:26:10|19519.21|19399.21|19515.34|19395.34|19519.21|19399.21|19515.12|19395.12|10
1632097580000|2021-09-20 00:26:20|19513.79|19393.79|19515.48|19395.48|19515.83|19395.83|19511.99|19391.99|10
1632097590000|2021-09-20 00:26:30|19514.88|19394.88|19510.58|19390.58|19515.42|19395.42|19509.8|19389.8|10
1632097600000|2021-09-20 00:26:40|19510.95|19390.95|19509.47|19389.47|19510.95|19390.95|19509.47|19389.47|10
1632097610000|2021-09-20 00:26:50|19509.04|19389.04|19506.28|19386.28|19509.04|19389.04|19505.24|19385.24|10
1632097620000|2021-09-20 00:27:00|19506.05|19386.05|19504.13|19384.13|19506.05|19386.05|19504.08|19384.08|10
1632097630000|2021-09-20 00:27:10|19501.85|19381.85|19472.82|19352.82|19501.85|19381.85|19472.82|19352.82|10
1632097640000|2021-09-20 00:27:20|19473.42|19353.42|19457.14|19337.14|19474.66|19354.66|19457.14|19337.14|10
1632097650000|2021-09-20 00:27:30|19452.67|19332.67|19452.4|19332.4|19452.72|19332.72|19450.32|19330.32|10
1632097660000|2021-09-20 00:27:40|19454.61|19334.61|19456.25|19336.25|19457.26|19337.26|19453.89|19333.89|10
1632097670000|2021-09-20 00:27:50|19459.57|19339.57|19466.52|19346.52|19466.52|19346.52|19459.57|19339.57|10
1632097680000|2021-09-20 00:28:00|19467.57|19347.57|19485.11|19365.11|19485.11|19365.11|19467.57|19347.57|10
1632097690000|2021-09-20 00:28:10|19486.64|19366.64|19496.51|19376.51|19496.51|19376.51|19485.56|19365.56|10
1632097700000|2021-09-20 00:28:20|19496.98|19376.98|19502.72|19382.72|19502.72|19382.72|19496.98|19376.98|10
1632097710000|2021-09-20 00:28:30|19503.93|19383.93|19509.82|19389.82|19509.82|19389.82|19503.93|19383.93|10
1632097720000|2021-09-20 00:28:40|19510.88|19390.88|19518.21|19398.21|19518.21|19398.21|19510.78|19390.78|10
1632097730000|2021-09-20 00:28:50|19518.8|19398.8|19527.23|19407.23|19527.67|19407.67|19517.89|19397.89|10
1632097740000|2021-09-20 00:29:00|19530.94|19410.94|19534.06|19414.06|19535.76|19415.76|19530.94|19410.94|10
1632097750000|2021-09-20 00:29:10|19533.18|19413.18|19534.6|19414.6|19535.82|19415.82|19533.18|19413.18|10
1632097760000|2021-09-20 00:29:20|19534|19414|19524.62|19404.62|19534.25|19414.25|19524.62|19404.62|10
1632097770000|2021-09-20 00:29:30|19524.02|19404.02|19512.76|19392.76|19524.02|19404.02|19512.76|19392.76|10
1632097780000|2021-09-20 00:29:40|19511.85|19391.85|19505.11|19385.11|19511.85|19391.85|19504.35|19384.35|10
1632097790000|2021-09-20 00:29:50|19506.36|19386.36|19510.75|19390.75|19510.75|19390.75|19505.98|19385.98|10
1632097800000|2021-09-20 00:30:00|19511.39|19391.39|19503.11|19383.11|19511.52|19391.52|19503.11|19383.11|10
1632097810000|2021-09-20 00:30:10|19502.34|19382.34|19487.71|19367.71|19502.34|19382.34|19487.71|19367.71|10
1632097820000|2021-09-20 00:30:20|19487.33|19367.33|19475.94|19355.94|19487.33|19367.33|19475.94|19355.94|10
1632097830000|2021-09-20 00:30:30|19474.3|19354.3|19455.39|19335.39|19474.3|19354.3|19455.39|19335.39|10
1632097840000|2021-09-20 00:30:40|19455.06|19335.06|19457.72|19337.72|19457.72|19337.72|19450.81|19330.81|10
1632097850000|2021-09-20 00:30:50|19456.67|19336.67|19459.43|19339.43|19459.43|19339.43|19456.5|19336.5|10
1632097860000|2021-09-20 00:31:00|19460.6|19340.6|19460.94|19340.94|19464.49|19344.49|19460.6|19340.6|10
1632097870000|2021-09-20 00:31:10|19460.67|19340.67|19452.49|19332.49|19460.67|19340.67|19452.49|19332.49|10
1632097880000|2021-09-20 00:31:20|19451.28|19331.28|19450.84|19330.84|19451.36|19331.36|19450.01|19330.01|10
1632097890000|2021-09-20 00:31:30|19450.63|19330.63|19448.41|19328.41|19450.88|19330.88|19448.41|19328.41|10
1632097900000|2021-09-20 00:31:40|19448.62|19328.62|19456|19336|19456|19336|19448.62|19328.62|10
1632097910000|2021-09-20 00:31:50|19456.5|19336.5|19458.58|19338.58|19459|19339|19456.5|19336.5|10
1632097920000|2021-09-20 00:32:00|19457.5|19337.5|19458.07|19338.07|19458.41|19338.41|19457.5|19337.5|8
1632097930000|2021-09-20 00:32:10|19457.18|19337.18|19455.82|19335.82|19457.71|19337.71|19454.42|19334.42|10
1632097940000|2021-09-20 00:32:20|19457.31|19337.31|19459.77|19339.77|19459.95|19339.95|19457.31|19337.31|10
1632097950000|2021-09-20 00:32:30|19460.41|19340.41|19463.07|19343.07|19463.07|19343.07|19459.98|19339.98|10
1632097960000|2021-09-20 00:32:40|19462.82|19342.82|19460.47|19340.47|19464.68|19344.68|19460.2|19340.2|10
1632097970000|2021-09-20 00:32:50|19460.58|19340.58|19460.72|19340.72|19460.72|19340.72|19458.17|19338.17|10
1632097980000|2021-09-20 00:33:00|19461.05|19341.05|19467.09|19347.09|19467.09|19347.09|19461.02|19341.02|10
1632097990000|2021-09-20 00:33:10|19467.13|19347.13|19466.96|19346.96|19467.71|19347.71|19466.9|19346.9|10
1632098000000|2021-09-20 00:33:20|19466.88|19346.88|19464.8|19344.8|19466.88|19346.88|19463.6|19343.6|10
1632098010000|2021-09-20 00:33:30|19465.29|19345.29|19468.35|19348.35|19468.35|19348.35|19464.83|19344.83|10
1632098020000|2021-09-20 00:33:40|19469|19349|19471.44|19351.44|19471.53|19351.53|19469|19349|10
1632098030000|2021-09-20 00:33:50|19472.91|19352.91|19486.07|19366.07|19486.07|19366.07|19472.91|19352.91|10
1632098040000|2021-09-20 00:34:00|19486.33|19366.33|19494.13|19374.13|19494.13|19374.13|19486.33|19366.33|10
1632098050000|2021-09-20 00:34:10|19494.08|19374.08|19501.68|19381.68|19501.68|19381.68|19494.08|19374.08|9
1632098060000|2021-09-20 00:34:20|19502.06|19382.06|19509.83|19389.83|19509.83|19389.83|19502.03|19382.03|10
1632098070000|2021-09-20 00:34:30|19510.77|19390.77|19519.29|19399.29|19519.29|19399.29|19510.77|19390.77|10
1632098080000|2021-09-20 00:34:40|19520.06|19400.06|19525.73|19405.73|19525.73|19405.73|19520.06|19400.06|10
1632098090000|2021-09-20 00:34:50|19526.64|19406.64|19528.7|19408.7|19528.7|19408.7|19526.64|19406.64|10
1632098100000|2021-09-20 00:35:00|19529.13|19409.13|19530.19|19410.19|19532.82|19412.82|19529.13|19409.13|10
1632098110000|2021-09-20 00:35:10|19530.06|19410.06|19527.72|19407.72|19530.06|19410.06|19527.7|19407.7|10
1632098120000|2021-09-20 00:35:20|19528.01|19408.01|19518.32|19398.32|19528.01|19408.01|19518.32|19398.32|9
1632098130000|2021-09-20 00:35:30|19517.97|19397.97|19506.32|19386.32|19520.12|19400.12|19506.32|19386.32|10
1632098140000|2021-09-20 00:35:40|19503.71|19383.71|19493.16|19373.16|19503.77|19383.77|19493.16|19373.16|10
1632098150000|2021-09-20 00:35:50|19491.2|19371.2|19477.3|19357.3|19491.2|19371.2|19477.26|19357.26|10
1632098160000|2021-09-20 00:36:00|19477.29|19357.29|19473.64|19353.64|19477.86|19357.86|19473.05|19353.05|10
1632098170000|2021-09-20 00:36:10|19473.99|19353.99|19476.23|19356.23|19476.35|19356.35|19473.99|19353.99|9
1632098180000|2021-09-20 00:36:20|19474.88|19354.88|19474.89|19354.89|19475.5|19355.5|19473.86|19353.86|10
1632098190000|2021-09-20 00:36:30|19474.35|19354.35|19477.74|19357.74|19477.74|19357.74|19474.24|19354.24|10
1632098200000|2021-09-20 00:36:40|19478.33|19358.33|19484|19364|19484.16|19364.16|19478.33|19358.33|10
1632098210000|2021-09-20 00:36:50|19484.27|19364.27|19488.98|19368.98|19488.98|19368.98|19484.22|19364.22|10
1632098220000|2021-09-20 00:37:00|19489.14|19369.14|19487.2|19367.2|19490.29|19370.29|19487.2|19367.2|9
1632098230000|2021-09-20 00:37:10|19486.75|19366.75|19481.55|19361.55|19486.75|19366.75|19480.96|19360.96|10
1632098240000|2021-09-20 00:37:20|19481.19|19361.19|19476.82|19356.82|19481.19|19361.19|19476.82|19356.82|10
1632098250000|2021-09-20 00:37:30|19477|19357|19477.15|19357.15|19477.15|19357.15|19476.06|19356.06|10
1632098260000|2021-09-20 00:37:40|19478.86|19358.86|19482|19362|19482|19362|19478.86|19358.86|10
1632098270000|2021-09-20 00:37:50|19481.71|19361.71|19486.84|19366.84|19486.84|19366.84|19481.71|19361.71|9
1632098280000|2021-09-20 00:38:00|19486.47|19366.47|19490.06|19370.06|19490.06|19370.06|19486.47|19366.47|10
1632098290000|2021-09-20 00:38:10|19491.39|19371.39|19500.29|19380.29|19500.29|19380.29|19491.22|19371.22|10
1632098300000|2021-09-20 00:38:20|19500.68|19380.68|19509.19|19389.19|19509.19|19389.19|19500.68|19380.68|10
1632098310000|2021-09-20 00:38:30|19511.43|19391.43|19513.45|19393.45|19513.98|19393.98|19511|19391|10
1632098320000|2021-09-20 00:38:40|19513.76|19393.76|19523.96|19403.96|19525.25|19405.25|19513.76|19393.76|10
1632098330000|2021-09-20 00:38:50|19525.84|19405.84|19528.13|19408.13|19528.19|19408.19|19525.84|19405.84|10
1632098340000|2021-09-20 00:39:00|19528.23|19408.23|19528.13|19408.13|19529.33|19409.33|19527.98|19407.98|10
1632098350000|2021-09-20 00:39:10|19528.9|19408.9|19526.14|19406.14|19529.05|19409.05|19526.14|19406.14|10
1632098360000|2021-09-20 00:39:20|19526.25|19406.25|19528.34|19408.34|19528.34|19408.34|19525.4|19405.4|10
1632098370000|2021-09-20 00:39:30|19528.26|19408.26|19536.4|19416.4|19536.4|19416.4|19528.26|19408.26|10
1632098380000|2021-09-20 00:39:40|19536.46|19416.46|19547.99|19427.99|19547.99|19427.99|19536.46|19416.46|10
1632098390000|2021-09-20 00:39:50|19548.68|19428.68|19552.55|19432.55|19554.05|19434.05|19548.68|19428.68|10
1632098400000|2021-09-20 00:40:00|19552.74|19432.74|19553.99|19433.99|19555.85|19435.85|19552.74|19432.74|10
1632098410000|2021-09-20 00:40:10|19554.96|19434.96|19558.08|19438.08|19559.37|19439.37|19554.96|19434.96|10
1632098420000|2021-09-20 00:40:20|19558.16|19438.16|19565.65|19445.65|19565.65|19445.65|19558.16|19438.16|9
1632098430000|2021-09-20 00:40:30|19566.5|19446.5|19570.43|19450.43|19570.7|19450.7|19566.31|19446.31|10
1632098440000|2021-09-20 00:40:40|19570.06|19450.06|19568.3|19448.3|19570.06|19450.06|19567.91|19447.91|9
1632098450000|2021-09-20 00:40:50|19568.12|19448.12|19566.52|19446.52|19568.91|19448.91|19566.52|19446.52|10
1632098460000|2021-09-20 00:41:00|19566.16|19446.16|19561.12|19441.12|19566.16|19446.16|19560.32|19440.32|10
1632098470000|2021-09-20 00:41:10|19561.48|19441.48|19557.25|19437.25|19561.48|19441.48|19557.25|19437.25|10
1632098480000|2021-09-20 00:41:20|19557.38|19437.38|19553.49|19433.49|19557.38|19437.38|19553.49|19433.49|10
1632098490000|2021-09-20 00:41:30|19553.84|19433.84|19552|19432|19553.86|19433.86|19551.1|19431.1|9
1632098500000|2021-09-20 00:41:40|19551.69|19431.69|19550.91|19430.91|19553.55|19433.55|19550.91|19430.91|10
1632098510000|2021-09-20 00:41:50|19550.62|19430.62|19551.57|19431.57|19551.57|19431.57|19550.08|19430.08|9
1632098520000|2021-09-20 00:42:00|19552.32|19432.32|19559.12|19439.12|19559.12|19439.12|19552.32|19432.32|10
1632098530000|2021-09-20 00:42:10|19559.08|19439.08|19563.34|19443.34|19563.34|19443.34|19559.08|19439.08|10
1632098540000|2021-09-20 00:42:20|19563.67|19443.67|19567.37|19447.37|19568.48|19448.48|19563.67|19443.67|10
1632098550000|2021-09-20 00:42:30|19567.78|19447.78|19563.62|19443.62|19567.89|19447.89|19563.33|19443.33|10
1632098560000|2021-09-20 00:42:40|19562.83|19442.83|19558.66|19438.66|19562.83|19442.83|19558.63|19438.63|10
1632098570000|2021-09-20 00:42:50|19558.13|19438.13|19556.39|19436.39|19558.13|19438.13|19556.27|19436.27|10
1632098580000|2021-09-20 00:43:00|19556.36|19436.36|19556.69|19436.69|19557.31|19437.31|19556.36|19436.36|10
1632098590000|2021-09-20 00:43:10|19557.23|19437.23|19558.8|19438.8|19558.8|19438.8|19557.23|19437.23|9
1632098600000|2021-09-20 00:43:20|19558.51|19438.51|19555.76|19435.76|19558.51|19438.51|19555.76|19435.76|10
1632098610000|2021-09-20 00:43:30|19555.77|19435.77|19545.42|19425.42|19555.77|19435.77|19545.42|19425.42|10
1632098620000|2021-09-20 00:43:40|19545.13|19425.13|19541.42|19421.42|19545.13|19425.13|19541.42|19421.42|10
1632098630000|2021-09-20 00:43:50|19541.07|19421.07|19540.5|19420.5|19541.88|19421.88|19540.41|19420.41|10
1632098640000|2021-09-20 00:44:00|19540.26|19420.26|19543|19423|19543|19423|19539.76|19419.76|10
1632098650000|2021-09-20 00:44:10|19544.24|19424.24|19545.63|19425.63|19545.63|19425.63|19544.14|19424.14|9
1632098660000|2021-09-20 00:44:20|19545.34|19425.34|19541.34|19421.34|19545.34|19425.34|19540.93|19420.93|10
1632098670000|2021-09-20 00:44:30|19541.53|19421.53|19542.56|19422.56|19543.1|19423.1|19540.61|19420.61|10
1632098680000|2021-09-20 00:44:40|19543.14|19423.14|19548.36|19428.36|19548.36|19428.36|19543.14|19423.14|10
1632098690000|2021-09-20 00:44:50|19548.44|19428.44|19550.47|19430.47|19550.47|19430.47|19548.44|19428.44|10
1632098700000|2021-09-20 00:45:00|19550.6|19430.6|19552.93|19432.93|19553.09|19433.09|19550.6|19430.6|10
1632098710000|2021-09-20 00:45:10|19553.03|19433.03|19550.29|19430.29|19553.21|19433.21|19550.29|19430.29|10
1632098720000|2021-09-20 00:45:20|19548.32|19428.32|19545.46|19425.46|19548.33|19428.33|19545.46|19425.46|10
1632098730000|2021-09-20 00:45:30|19544.96|19424.96|19539.44|19419.44|19545.06|19425.06|19539.44|19419.44|10
1632098740000|2021-09-20 00:45:40|19540.23|19420.23|19537.86|19417.86|19540.23|19420.23|19537.8|19417.8|9
1632098750000|2021-09-20 00:45:50|19537.91|19417.91|19537.51|19417.51|19537.91|19417.91|19535.82|19415.82|9
1632098760000|2021-09-20 00:46:00|19537.56|19417.56|19536.43|19416.43|19537.83|19417.83|19536.43|19416.43|8
1632098770000|2021-09-20 00:46:10|19535.44|19415.44|19537.11|19417.11|19537.11|19417.11|19534.73|19414.73|8
1632098780000|2021-09-20 00:46:20|19536.46|19416.46|19539.97|19419.97|19540.16|19420.16|19536.46|19416.46|10
1632098790000|2021-09-20 00:46:30|19539.98|19419.98|19539.2|19419.2|19540.92|19420.92|19539.2|19419.2|10
1632098800000|2021-09-20 00:46:40|19538.96|19418.96|19537.8|19417.8|19538.96|19418.96|19537.31|19417.31|10
1632098810000|2021-09-20 00:46:50|19537.7|19417.7|19536.66|19416.66|19538.26|19418.26|19536.66|19416.66|10
1632098820000|2021-09-20 00:47:00|19536.65|19416.65|19544.7|19424.7|19544.7|19424.7|19536.65|19416.65|10
1632098830000|2021-09-20 00:47:10|19544.78|19424.78|19546.27|19426.27|19546.27|19426.27|19544.78|19424.78|10
1632098840000|2021-09-20 00:47:20|19546.49|19426.49|19550.72|19430.72|19550.72|19430.72|19546.49|19426.49|9
1632098850000|2021-09-20 00:47:30|19550.7|19430.7|19553.44|19433.44|19553.44|19433.44|19550.4|19430.4|10
1632098860000|2021-09-20 00:47:40|19554.38|19434.38|19557.24|19437.24|19557.38|19437.38|19554.38|19434.38|10
1632098870000|2021-09-20 00:47:50|19556.59|19436.59|19554.76|19434.76|19556.84|19436.84|19554.76|19434.76|10
1632098880000|2021-09-20 00:48:00|19553.95|19433.95|19550.12|19430.12|19553.96|19433.96|19550.12|19430.12|10
1632098890000|2021-09-20 00:48:10|19548.85|19428.85|19550.71|19430.71|19550.71|19430.71|19548.85|19428.85|10
1632098900000|2021-09-20 00:48:20|19550.33|19430.33|19550.61|19430.61|19550.71|19430.71|19550.21|19430.21|10
1632098910000|2021-09-20 00:48:30|19549.82|19429.82|19539.8|19419.8|19549.82|19429.82|19539.8|19419.8|10
1632098920000|2021-09-20 00:48:40|19539.79|19419.79|19535.23|19415.23|19539.79|19419.79|19534.71|19414.71|10
1632098930000|2021-09-20 00:48:50|19534.63|19414.63|19534.68|19414.68|19535.03|19415.03|19534.43|19414.43|10
1632098940000|2021-09-20 00:49:00|19535.59|19415.59|19529.6|19409.6|19535.6|19415.6|19529.6|19409.6|10
1632098950000|2021-09-20 00:49:10|19529.3|19409.3|19526.97|19406.97|19529.3|19409.3|19526.76|19406.76|10
1632098960000|2021-09-20 00:49:20|19526.87|19406.87|19523.93|19403.93|19526.87|19406.87|19523.93|19403.93|10
1632098970000|2021-09-20 00:49:30|19525.12|19405.12|19525.9|19405.9|19526.23|19406.23|19524.96|19404.96|9
1632098980000|2021-09-20 00:49:40|19525.13|19405.13|19523.94|19403.94|19525.13|19405.13|19523.94|19403.94|10
1632098990000|2021-09-20 00:49:50|19523.68|19403.68|19518.42|19398.42|19523.68|19403.68|19518.11|19398.11|10
1632099000000|2021-09-20 00:50:00|19518.18|19398.18|19513.87|19393.87|19518.42|19398.42|19513.87|19393.87|10
1632099010000|2021-09-20 00:50:10|19514.38|19394.38|19510.55|19390.55|19514.38|19394.38|19510.55|19390.55|9
1632099020000|2021-09-20 00:50:20|19509.41|19389.41|19502.77|19382.77|19509.41|19389.41|19502.77|19382.77|10
1632099030000|2021-09-20 00:50:30|19503|19383|19501|19381|19503.02|19383.02|19500.79|19380.79|10
1632099040000|2021-09-20 00:50:40|19502.93|19382.93|19505.64|19385.64|19505.75|19385.75|19502.55|19382.55|10
1632099050000|2021-09-20 00:50:50|19505.75|19385.75|19503.24|19383.24|19506|19386|19502.9|19382.9|9
1632099060000|2021-09-20 00:51:00|19504.01|19384.01|19498.84|19378.84|19504.01|19384.01|19498.25|19378.25|10
1632099070000|2021-09-20 00:51:10|19498.71|19378.71|19498.46|19378.46|19498.71|19378.71|19496.55|19376.55|9
1632099080000|2021-09-20 00:51:20|19497.93|19377.93|19492.28|19372.28|19497.93|19377.93|19492.28|19372.28|10
1632099090000|2021-09-20 00:51:30|19491.03|19371.03|19490.9|19370.9|19491.11|19371.11|19489.79|19369.79|10
1632099100000|2021-09-20 00:51:40|19490.89|19370.89|19487.63|19367.63|19490.89|19370.89|19487.63|19367.63|10
1632099110000|2021-09-20 00:51:50|19487.02|19367.02|19485.28|19365.28|19487.02|19367.02|19484.83|19364.83|9
1632099120000|2021-09-20 00:52:00|19486.35|19366.35|19483.67|19363.67|19486.35|19366.35|19483.63|19363.63|10
1632099130000|2021-09-20 00:52:10|19483.57|19363.57|19481.77|19361.77|19483.9|19363.9|19481.77|19361.77|10
1632099140000|2021-09-20 00:52:20|19481.8|19361.8|19479.93|19359.93|19482.14|19362.14|19479.93|19359.93|10
1632099150000|2021-09-20 00:52:30|19479.87|19359.87|19478.23|19358.23|19480.33|19360.33|19478.23|19358.23|10
1632099160000|2021-09-20 00:52:40|19477.47|19357.47|19473.69|19353.69|19477.62|19357.62|19473.69|19353.69|10
1632099170000|2021-09-20 00:52:50|19474.3|19354.3|19477.81|19357.81|19477.92|19357.92|19474.3|19354.3|10
1632099180000|2021-09-20 00:53:00|19478.28|19358.28|19481.42|19361.42|19482.64|19362.64|19478.28|19358.28|10
1632099190000|2021-09-20 00:53:10|19482.86|19362.86|19482.5|19362.5|19482.86|19362.86|19482.21|19362.21|10
1632099200000|2021-09-20 00:53:20|19482.35|19362.35|19486.24|19366.24|19486.24|19366.24|19481.67|19361.67|10
1632099210000|2021-09-20 00:53:30|19486.58|19366.58|19489.74|19369.74|19489.74|19369.74|19486.58|19366.58|9
1632099220000|2021-09-20 00:53:40|19489.65|19369.65|19492.01|19372.01|19492.01|19372.01|19489.65|19369.65|10
1632099230000|2021-09-20 00:53:50|19492.31|19372.31|19496.2|19376.2|19496.2|19376.2|19492.31|19372.31|10
1632099240000|2021-09-20 00:54:00|19496.45|19376.45|19497.69|19377.69|19498.98|19378.98|19496.45|19376.45|10
1632099250000|2021-09-20 00:54:10|19497.93|19377.93|19500.8|19380.8|19500.8|19380.8|19497.88|19377.88|10
1632099260000|2021-09-20 00:54:20|19501.2|19381.2|19501.43|19381.43|19503.41|19383.41|19501.2|19381.2|10
1632099270000|2021-09-20 00:54:30|19500.91|19380.91|19498.83|19378.83|19501.41|19381.41|19498.83|19378.83|10
1632099280000|2021-09-20 00:54:40|19498.76|19378.76|19499.07|19379.07|19499.07|19379.07|19497.66|19377.66|10
1632099290000|2021-09-20 00:54:50|19498.93|19378.93|19502.43|19382.43|19502.43|19382.43|19498.93|19378.93|10
1632099300000|2021-09-20 00:55:00|19502.42|19382.42|19505.75|19385.75|19507.46|19387.46|19502.42|19382.42|10
1632099310000|2021-09-20 00:55:10|19506.29|19386.29|19503.91|19383.91|19506.7|19386.7|19503.91|19383.91|10
1632099320000|2021-09-20 00:55:20|19503.72|19383.72|19497.04|19377.04|19503.72|19383.72|19497.04|19377.04|10
1632099330000|2021-09-20 00:55:30|19496.97|19376.97|19493.15|19373.15|19496.97|19376.97|19493.15|19373.15|8
1632099340000|2021-09-20 00:55:40|19492.14|19372.14|19490.63|19370.63|19492.14|19372.14|19490.42|19370.42|10
1632099350000|2021-09-20 00:55:50|19490.91|19370.91|19490.98|19370.98|19490.98|19370.98|19489.95|19369.95|9
1632099360000|2021-09-20 00:56:00|19489.47|19369.47|19487.16|19367.16|19489.47|19369.47|19486.54|19366.54|10
1632099370000|2021-09-20 00:56:10|19487.08|19367.08|19494.82|19374.82|19494.82|19374.82|19487.08|19367.08|10
1632099380000|2021-09-20 00:56:20|19496.84|19376.84|19504.46|19384.46|19504.46|19384.46|19496.84|19376.84|10
1632099390000|2021-09-20 00:56:30|19506.04|19386.04|19512.63|19392.63|19512.63|19392.63|19506.04|19386.04|10
1632099400000|2021-09-20 00:56:40|19512.7|19392.7|19519.39|19399.39|19519.39|19399.39|19512.7|19392.7|10
1632099410000|2021-09-20 00:56:50|19519.67|19399.67|19524.05|19404.05|19524.05|19404.05|19519.67|19399.67|10
1632099420000|2021-09-20 00:57:00|19524.11|19404.11|19528.9|19408.9|19528.9|19408.9|19523.95|19403.95|10
1632099430000|2021-09-20 00:57:10|19528.74|19408.74|19536.24|19416.24|19536.24|19416.24|19528.74|19408.74|10
1632099440000|2021-09-20 00:57:20|19537.27|19417.27|19538.03|19418.03|19539.78|19419.78|19537.27|19417.27|10
1632099450000|2021-09-20 00:57:30|19537.95|19417.95|19538.03|19418.03|19539|19419|19537.95|19417.95|10
1632099460000|2021-09-20 00:57:40|19538.63|19418.63|19531.17|19411.17|19538.63|19418.63|19530.95|19410.95|10
1632099470000|2021-09-20 00:57:50|19529.57|19409.57|19519.24|19399.24|19529.57|19409.57|19519.24|19399.24|10
1632099480000|2021-09-20 00:58:00|19518.3|19398.3|19505.32|19385.32|19518.3|19398.3|19505.32|19385.32|10
1632099490000|2021-09-20 00:58:10|19503.57|19383.57|19497.47|19377.47|19503.57|19383.57|19497.47|19377.47|10
1632099500000|2021-09-20 00:58:20|19497.18|19377.18|19495.39|19375.39|19497.72|19377.72|19495.39|19375.39|10
1632099510000|2021-09-20 00:58:30|19495.26|19375.26|19494.75|19374.75|19495.26|19375.26|19494.19|19374.19|10
1632099520000|2021-09-20 00:58:40|19494.89|19374.89|19494|19374|19495.44|19375.44|19493.99|19373.99|10
1632099530000|2021-09-20 00:58:50|19491.06|19371.06|19497.02|19377.02|19497.02|19377.02|19491.06|19371.06|10
1632099540000|2021-09-20 00:59:00|19497.62|19377.62|19500.26|19380.26|19500.6|19380.6|19497.62|19377.62|9
1632099550000|2021-09-20 00:59:10|19499.8|19379.8|19506.37|19386.37|19506.37|19386.37|19499.8|19379.8|10
1632099560000|2021-09-20 00:59:20|19507.37|19387.37|19515.16|19395.16|19515.16|19395.16|19507.37|19387.37|10
1632099570000|2021-09-20 00:59:30|19515.8|19395.8|19520.34|19400.34|19520.34|19400.34|19515.8|19395.8|10
1632099580000|2021-09-20 00:59:40|19520.65|19400.65|19528.5|19408.5|19528.65|19408.65|19520.65|19400.65|10
1632099590000|2021-09-20 00:59:50|19528.83|19408.83|19529.36|19409.36|19529.36|19409.36|19527.55|19407.55|9
1632099600000|2021-09-20 01:00:00|19529.9|19409.9|19533.85|19413.85|19533.85|19413.85|19529.9|19409.9|10
1632099610000|2021-09-20 01:00:10|19533.41|19413.41|19531.5|19411.5|19533.52|19413.52|19531.5|19411.5|8
1632099620000|2021-09-20 01:00:20|19531.49|19411.49|19527.83|19407.83|19531.49|19411.49|19527.83|19407.83|10
1632099630000|2021-09-20 01:00:30|19527.57|19407.57|19525.6|19405.6|19527.97|19407.97|19525.6|19405.6|10
1632099640000|2021-09-20 01:00:40|19525.92|19405.92|19521.89|19401.89|19525.92|19405.92|19521.89|19401.89|10
1632099650000|2021-09-20 01:00:50|19521.37|19401.37|19514.78|19394.78|19521.37|19401.37|19514.78|19394.78|10
1632099660000|2021-09-20 01:01:00|19514.81|19394.81|19508.78|19388.78|19514.81|19394.81|19508.78|19388.78|10
1632099670000|2021-09-20 01:01:10|19506.74|19386.74|19502.66|19382.66|19507.23|19387.23|19502.66|19382.66|9
1632099680000|2021-09-20 01:01:20|19502.72|19382.72|19501.95|19381.95|19502.72|19382.72|19501.2|19381.2|8
1632099690000|2021-09-20 01:01:30|19502.66|19382.66|19505.09|19385.09|19505.44|19385.44|19502.58|19382.58|9
1632099700000|2021-09-20 01:01:40|19504.86|19384.86|19507.33|19387.33|19507.46|19387.46|19504.32|19384.32|9
1632099710000|2021-09-20 01:01:50|19508.4|19388.4|19510.57|19390.57|19510.57|19390.57|19508.4|19388.4|10
1632099720000|2021-09-20 01:02:00|19510.92|19390.92|19511.57|19391.57|19511.88|19391.88|19510.4|19390.4|9
1632099730000|2021-09-20 01:02:10|19510.08|19390.08|19503.28|19383.28|19510.08|19390.08|19502.59|19382.59|10
1632099740000|2021-09-20 01:02:20|19501.95|19381.95|19500.28|19380.28|19501.95|19381.95|19499.98|19379.98|9
1632099750000|2021-09-20 01:02:30|19500|19380|19502.63|19382.63|19502.63|19382.63|19500|19380|10
1632099760000|2021-09-20 01:02:40|19502.47|19382.47|19505.83|19385.83|19505.83|19385.83|19502.27|19382.27|10
1632099770000|2021-09-20 01:02:50|19506.11|19386.11|19508.87|19388.87|19509.17|19389.17|19506.11|19386.11|9
1632099780000|2021-09-20 01:03:00|19509.39|19389.39|19514.19|19394.19|19514.19|19394.19|19509.39|19389.39|10
1632099790000|2021-09-20 01:03:10|19514.91|19394.91|19518.48|19398.48|19518.48|19398.48|19514.91|19394.91|10
1632099800000|2021-09-20 01:03:20|19519.03|19399.03|19524.36|19404.36|19524.36|19404.36|19519.03|19399.03|10
1632099810000|2021-09-20 01:03:30|19524.67|19404.67|19530.74|19410.74|19530.74|19410.74|19524.52|19404.52|10
1632099820000|2021-09-20 01:03:40|19533.41|19413.41|19535.97|19415.97|19535.97|19415.97|19533.41|19413.41|10
1632099830000|2021-09-20 01:03:50|19536.29|19416.29|19545.37|19425.37|19545.37|19425.37|19536.29|19416.29|10
1632099840000|2021-09-20 01:04:00|19546.46|19426.46|19552.14|19432.14|19552.3|19432.3|19546.46|19426.46|10
1632099850000|2021-09-20 01:04:10|19552.34|19432.34|19550.49|19430.49|19552.9|19432.9|19550.49|19430.49|8
1632099860000|2021-09-20 01:04:20|19549.46|19429.46|19551.13|19431.13|19551.13|19431.13|19549.1|19429.1|10
1632099870000|2021-09-20 01:04:30|19551.07|19431.07|19550.16|19430.16|19551.68|19431.68|19550.16|19430.16|10
1632099880000|2021-09-20 01:04:40|19550.24|19430.24|19553.31|19433.31|19553.31|19433.31|19550.13|19430.13|10
1632099890000|2021-09-20 01:04:50|19553.84|19433.84|19558.82|19438.82|19558.82|19438.82|19553.84|19433.84|10
1632099900000|2021-09-20 01:05:00|19560.77|19440.77|19567.9|19447.9|19567.9|19447.9|19560.77|19440.77|10
1632099910000|2021-09-20 01:05:10|19567.66|19447.66|19574.6|19454.6|19574.6|19454.6|19567.66|19447.66|10
1632099920000|2021-09-20 01:05:20|19575|19455|19581.69|19461.69|19581.69|19461.69|19575|19455|10
1632099930000|2021-09-20 01:05:30|19581.92|19461.92|19584.13|19464.13|19584.13|19464.13|19581.8|19461.8|10
1632099940000|2021-09-20 01:05:40|19588.84|19468.84|19593.32|19473.32|19593.52|19473.52|19588.84|19468.84|10
1632099950000|2021-09-20 01:05:50|19593.61|19473.61|19598.71|19478.71|19598.71|19478.71|19593.61|19473.61|10
1632099960000|2021-09-20 01:06:00|19598.8|19478.8|19598.79|19478.79|19599.67|19479.67|19597.93|19477.93|8
1632099970000|2021-09-20 01:06:10|19598.93|19478.93|19598.39|19478.39|19598.93|19478.93|19598.32|19478.32|9
1632099980000|2021-09-20 01:06:20|19598.33|19478.33|19600.07|19480.07|19600.07|19480.07|19596.98|19476.98|10
1632099990000|2021-09-20 01:06:30|19599.24|19479.24|19592.67|19472.67|19599.24|19479.24|19592.67|19472.67|9
1632100000000|2021-09-20 01:06:40|19592.12|19472.12|19591.01|19471.01|19592.12|19472.12|19591.01|19471.01|8
1632100010000|2021-09-20 01:06:50|19590.98|19470.98|19592.33|19472.33|19592.33|19472.33|19590.98|19470.98|10
1632100020000|2021-09-20 01:07:00|19592.24|19472.24|19594.57|19474.57|19594.57|19474.57|19592.24|19472.24|10
1632100030000|2021-09-20 01:07:10|19594.65|19474.65|19599.95|19479.95|19599.95|19479.95|19594.65|19474.65|10
1632100040000|2021-09-20 01:07:20|19600.34|19480.34|19601.25|19481.25|19601.25|19481.25|19600.28|19480.28|9
1632100050000|2021-09-20 01:07:30|19601.84|19481.84|19601.59|19481.59|19602.22|19482.22|19601.51|19481.51|10
1632100060000|2021-09-20 01:07:40|19601.25|19481.25|19599.91|19479.91|19601.25|19481.25|19599.91|19479.91|10
1632100070000|2021-09-20 01:07:50|19599.88|19479.88|19600.21|19480.21|19600.38|19480.38|19599.88|19479.88|9
1632100080000|2021-09-20 01:08:00|19601.74|19481.74|19597.81|19477.81|19601.74|19481.74|19597.81|19477.81|10
1632100090000|2021-09-20 01:08:10|19597.32|19477.32|19595.96|19475.96|19597.32|19477.32|19595.57|19475.57|9
1632100100000|2021-09-20 01:08:20|19596.42|19476.42|19599.35|19479.35|19599.65|19479.65|19595.68|19475.68|10
1632100110000|2021-09-20 01:08:30|19599.72|19479.72|19603.83|19483.83|19603.83|19483.83|19599.46|19479.46|10
1632100120000|2021-09-20 01:08:40|19605.38|19485.38|19610.37|19490.37|19610.61|19490.61|19605.38|19485.38|10
1632100130000|2021-09-20 01:08:50|19611.71|19491.71|19611.9|19491.9|19612.22|19492.22|19610.98|19490.98|10
1632100140000|2021-09-20 01:09:00|19612.18|19492.18|19611.77|19491.77|19612.18|19492.18|19611.35|19491.35|10
1632100150000|2021-09-20 01:09:10|19611.47|19491.47|19611.57|19491.57|19612.13|19492.13|19611.39|19491.39|9
1632100160000|2021-09-20 01:09:20|19612.15|19492.15|19611.78|19491.78|19612.15|19492.15|19611.7|19491.7|8
1632100170000|2021-09-20 01:09:30|19611.89|19491.89|19614.03|19494.03|19614.03|19494.03|19611.84|19491.84|10
1632100180000|2021-09-20 01:09:40|19614.32|19494.32|19615.96|19495.96|19615.96|19495.96|19614.32|19494.32|9
1632100190000|2021-09-20 01:09:50|19615.77|19495.77|19616.01|19496.01|19616.92|19496.92|19615.77|19495.77|10
1632100200000|2021-09-20 01:10:00|19615.58|19495.58|19614.4|19494.4|19615.82|19495.82|19614.4|19494.4|10
1632100210000|2021-09-20 01:10:10|19614.79|19494.79|19612.27|19492.27|19615.01|19495.01|19612.14|19492.14|9
1632100220000|2021-09-20 01:10:20|19612.15|19492.15|19608.15|19488.15|19612.15|19492.15|19608.15|19488.15|9
1632100230000|2021-09-20 01:10:30|19607.53|19487.53|19606.34|19486.34|19608.01|19488.01|19606.34|19486.34|9
1632100240000|2021-09-20 01:10:40|19606.86|19486.86|19607.64|19487.64|19607.89|19487.89|19606.38|19486.38|9
1632100250000|2021-09-20 01:10:50|19607.88|19487.88|19608.01|19488.01|19608.13|19488.13|19607.56|19487.56|9
1632100260000|2021-09-20 01:11:00|19607.47|19487.47|19606.23|19486.23|19607.47|19487.47|19606.16|19486.16|8
1632100270000|2021-09-20 01:11:10|19606.67|19486.67|19606.49|19486.49|19607.04|19487.04|19606.09|19486.09|10
1632100280000|2021-09-20 01:11:20|19606.52|19486.52|19605.47|19485.47|19606.52|19486.52|19604.89|19484.89|9
1632100290000|2021-09-20 01:11:30|19605.12|19485.12|19602.2|19482.2|19605.12|19485.12|19602.2|19482.2|10
1632100300000|2021-09-20 01:11:40|19602.28|19482.28|19598.46|19478.46|19602.28|19482.28|19598.46|19478.46|9
1632100310000|2021-09-20 01:11:50|19599.09|19479.09|19597.18|19477.18|19599.11|19479.11|19597.11|19477.11|10
1632100320000|2021-09-20 01:12:00|19597.95|19477.95|19597.47|19477.47|19598.48|19478.48|19597.47|19477.47|10
1632100330000|2021-09-20 01:12:10|19597.23|19477.23|19598.71|19478.71|19598.71|19478.71|19597.23|19477.23|9
1632100340000|2021-09-20 01:12:20|19599.03|19479.03|19596.93|19476.93|19599.03|19479.03|19596.53|19476.53|10
1632100350000|2021-09-20 01:12:30|19596.18|19476.18|19593.32|19473.32|19596.8|19476.8|19593.32|19473.32|10
1632100360000|2021-09-20 01:12:40|19591.98|19471.98|19586.75|19466.75|19591.98|19471.98|19586.38|19466.38|10
1632100370000|2021-09-20 01:12:50|19586.84|19466.84|19584.6|19464.6|19587.22|19467.22|19584.6|19464.6|10
1632100380000|2021-09-20 01:13:00|19585.02|19465.02|19585.43|19465.43|19585.53|19465.53|19584.81|19464.81|9
1632100390000|2021-09-20 01:13:10|19585.94|19465.94|19586.97|19466.97|19587.34|19467.34|19585.94|19465.94|8
1632100400000|2021-09-20 01:13:20|19586.93|19466.93|19587|19467|19587.59|19467.59|19586.84|19466.84|10
1632100410000|2021-09-20 01:13:30|19587.01|19467.01|19587.77|19467.77|19588.19|19468.19|19586.85|19466.85|10
1632100420000|2021-09-20 01:13:40|19587.98|19467.98|19588.19|19468.19|19588.63|19468.63|19587.91|19467.91|10
1632100430000|2021-09-20 01:13:50|19586.68|19466.68|19585.89|19465.89|19587.27|19467.27|19585.89|19465.89|9
1632100440000|2021-09-20 01:14:00|19585.41|19465.41|19583.25|19463.25|19585.41|19465.41|19583.25|19463.25|10
1632100450000|2021-09-20 01:14:10|19583.34|19463.34|19583.82|19463.82|19584.68|19464.68|19581.9|19461.9|10
1632100460000|2021-09-20 01:14:20|19582.3|19462.3|19586.41|19466.41|19586.41|19466.41|19582.3|19462.3|10
1632100470000|2021-09-20 01:14:30|19586.95|19466.95|19588.41|19468.41|19588.41|19468.41|19585.57|19465.57|10
1632100480000|2021-09-20 01:14:40|19588.94|19468.94|19591.27|19471.27|19591.75|19471.75|19588.94|19468.94|10
1632100490000|2021-09-20 01:14:50|19591.12|19471.12|19590.43|19470.43|19591.22|19471.22|19590.08|19470.08|9
1632100500000|2021-09-20 01:15:00|19590.39|19470.39|19590.16|19470.16|19590.39|19470.39|19589.27|19469.27|10
1632100510000|2021-09-20 01:15:10|19590.49|19470.49|19596.93|19476.93|19596.93|19476.93|19590.49|19470.49|10
1632100520000|2021-09-20 01:15:20|19598.29|19478.29|19604.37|19484.37|19604.37|19484.37|19598.29|19478.29|10
1632100530000|2021-09-20 01:15:30|19604.86|19484.86|19607.88|19487.88|19608.07|19488.07|19604.86|19484.86|8
1632100540000|2021-09-20 01:15:40|19607.73|19487.73|19609.58|19489.58|19609.58|19489.58|19607.62|19487.62|10
1632100550000|2021-09-20 01:15:50|19609.71|19489.71|19612.23|19492.23|19612.23|19492.23|19609.71|19489.71|10
1632100560000|2021-09-20 01:16:00|19612.27|19492.27|19612.21|19492.21|19612.69|19492.69|19611.38|19491.38|9
1632100570000|2021-09-20 01:16:10|19612.22|19492.22|19617.39|19497.39|19617.39|19497.39|19612.22|19492.22|10
1632100580000|2021-09-20 01:16:20|19617.89|19497.89|19621.22|19501.22|19621.36|19501.36|19617.89|19497.89|10
1632100590000|2021-09-20 01:16:30|19620.86|19500.86|19621.17|19501.17|19622.44|19502.44|19620.29|19500.29|10
1632100600000|2021-09-20 01:16:40|19620.69|19500.69|19619.65|19499.65|19620.69|19500.69|19619.65|19499.65|10
1632100610000|2021-09-20 01:16:50|19619.79|19499.79|19616.73|19496.73|19619.79|19499.79|19616.06|19496.06|9
1632100620000|2021-09-20 01:17:00|19617.96|19497.96|19618.57|19498.57|19618.76|19498.76|19617.96|19497.96|10
1632100630000|2021-09-20 01:17:10|19618.2|19498.2|19618.81|19498.81|19618.81|19498.81|19618.08|19498.08|10
1632100640000|2021-09-20 01:17:20|19619.05|19499.05|19620.04|19500.04|19620.04|19500.04|19619.05|19499.05|10
1632100650000|2021-09-20 01:17:30|19619.58|19499.58|19617.88|19497.88|19619.58|19499.58|19617.88|19497.88|9
1632100660000|2021-09-20 01:17:40|19617.77|19497.77|19616.95|19496.95|19618.11|19498.11|19616.95|19496.95|10
1632100670000|2021-09-20 01:17:50|19616.82|19496.82|19617.35|19497.35|19617.62|19497.62|19616.63|19496.63|10
1632100680000|2021-09-20 01:18:00|19616.6|19496.6|19617.01|19497.01|19617.26|19497.26|19616.43|19496.43|9
1632100690000|2021-09-20 01:18:10|19616.66|19496.66|19615.01|19495.01|19616.66|19496.66|19614.97|19494.97|10
1632100700000|2021-09-20 01:18:20|19615.24|19495.24|19615.56|19495.56|19615.56|19495.56|19614.37|19494.37|10
1632100710000|2021-09-20 01:18:30|19615.36|19495.36|19612.88|19492.88|19615.36|19495.36|19612.88|19492.88|10
1632100720000|2021-09-20 01:18:40|19612.83|19492.83|19611.47|19491.47|19612.83|19492.83|19610.96|19490.96|10
1632100730000|2021-09-20 01:18:50|19611.48|19491.48|19611.94|19491.94|19612.84|19492.84|19610.98|19490.98|9
1632100740000|2021-09-20 01:19:00|19611.86|19491.86|19608.83|19488.83|19611.86|19491.86|19608.8|19488.8|10
1632100750000|2021-09-20 01:19:10|19608.74|19488.74|19608.33|19488.33|19608.74|19488.74|19607.89|19487.89|10
1632100760000|2021-09-20 01:19:20|19608.34|19488.34|19606.95|19486.95|19608.34|19488.34|19606.95|19486.95|10
1632100770000|2021-09-20 01:19:30|19607.43|19487.43|19606.18|19486.18|19608.12|19488.12|19606.18|19486.18|10
1632100780000|2021-09-20 01:19:40|19605.63|19485.63|19602.31|19482.31|19605.63|19485.63|19602.31|19482.31|10
1632100790000|2021-09-20 01:19:50|19602.5|19482.5|19597.43|19477.43|19602.5|19482.5|19597.43|19477.43|10
1632100800000|2021-09-20 01:20:00|19596.81|19476.81|19591.92|19471.92|19596.81|19476.81|19591.92|19471.92|10
1632100810000|2021-09-20 01:20:10|19591.38|19471.38|19590|19470|19591.38|19471.38|19590|19470|9
1632100820000|2021-09-20 01:20:20|19590.33|19470.33|19592.07|19472.07|19592.21|19472.21|19590.12|19470.12|9
1632100830000|2021-09-20 01:20:30|19592.1|19472.1|19593.92|19473.92|19593.92|19473.92|19591.88|19471.88|10
1632100840000|2021-09-20 01:20:40|19594.04|19474.04|19592.61|19472.61|19594.51|19474.51|19592.52|19472.52|10
1632100850000|2021-09-20 01:20:50|19592.47|19472.47|19591.28|19471.28|19592.47|19472.47|19591.28|19471.28|7
1632100860000|2021-09-20 01:21:00|19591.34|19471.34|19590.29|19470.29|19591.6|19471.6|19590.16|19470.16|9
1632100870000|2021-09-20 01:21:10|19590.42|19470.42|19590.41|19470.41|19590.7|19470.7|19590.23|19470.23|9
1632100880000|2021-09-20 01:21:20|19590.29|19470.29|19590.02|19470.02|19591.44|19471.44|19590.02|19470.02|10
1632100890000|2021-09-20 01:21:30|19589.6|19469.6|19588.22|19468.22|19589.6|19469.6|19588.12|19468.12|10
1632100900000|2021-09-20 01:21:40|19588.16|19468.16|19589.56|19469.56|19589.56|19469.56|19588.16|19468.16|10
1632100910000|2021-09-20 01:21:50|19590.77|19470.77|19593.51|19473.51|19593.51|19473.51|19590.77|19470.77|10
1632100920000|2021-09-20 01:22:00|19593.57|19473.57|19595.89|19475.89|19596.2|19476.2|19593.57|19473.57|9
1632100930000|2021-09-20 01:22:10|19595.73|19475.73|19594.8|19474.8|19596.13|19476.13|19594.8|19474.8|10
1632100940000|2021-09-20 01:22:20|19594.84|19474.84|19595.03|19475.03|19595.03|19475.03|19594.15|19474.15|9
1632100950000|2021-09-20 01:22:30|19595.42|19475.42|19595.82|19475.82|19596.55|19476.55|19595.1|19475.1|10
1632100960000|2021-09-20 01:22:40|19596.29|19476.29|19597.19|19477.19|19597.35|19477.35|19596.29|19476.29|10
1632100970000|2021-09-20 01:22:50|19597.09|19477.09|19596.21|19476.21|19597.09|19477.09|19595.73|19475.73|10
1632100980000|2021-09-20 01:23:00|19596.36|19476.36|19594.57|19474.57|19596.37|19476.37|19594.57|19474.57|10
1632100990000|2021-09-20 01:23:10|19594.56|19474.56|19595.6|19475.6|19595.6|19475.6|19594.54|19474.54|10
1632101000000|2021-09-20 01:23:20|19595.88|19475.88|19596.77|19476.77|19596.98|19476.98|19595.88|19475.88|10
1632101010000|2021-09-20 01:23:30|19597.03|19477.03|19597.83|19477.83|19598.32|19478.32|19597.03|19477.03|10
1632101020000|2021-09-20 01:23:40|19598.79|19478.79|19598.55|19478.55|19599.49|19479.49|19598.55|19478.55|9
1632101030000|2021-09-20 01:23:50|19598.83|19478.83|19598.13|19478.13|19599.09|19479.09|19597.59|19477.59|10
1632101040000|2021-09-20 01:24:00|19598.2|19478.2|19597.16|19477.16|19598.2|19478.2|19597.16|19477.16|8
1632101050000|2021-09-20 01:24:10|19597.2|19477.2|19599.88|19479.88|19599.88|19479.88|19597.2|19477.2|10
1632101060000|2021-09-20 01:24:20|19600.11|19480.11|19604.37|19484.37|19604.37|19484.37|19600.11|19480.11|10
1632101070000|2021-09-20 01:24:30|19604.48|19484.48|19604.96|19484.96|19605.64|19485.64|19604.48|19484.48|9
1632101080000|2021-09-20 01:24:40|19605.03|19485.03|19605.63|19485.63|19605.63|19485.63|19604.39|19484.39|10
1632101090000|2021-09-20 01:24:50|19605.52|19485.52|19611.61|19491.61|19611.61|19491.61|19604.94|19484.94|10
1632101100000|2021-09-20 01:25:00|19612.21|19492.21|19615.95|19495.95|19615.95|19495.95|19612.21|19492.21|10
1632101110000|2021-09-20 01:25:10|19615.73|19495.73|19626.81|19506.81|19626.81|19506.81|19615.73|19495.73|10
1632101120000|2021-09-20 01:25:20|19627.9|19507.9|19630.39|19510.39|19630.39|19510.39|19627.9|19507.9|10
1632101130000|2021-09-20 01:25:30|19630.52|19510.52|19633.46|19513.46|19633.46|19513.46|19630.52|19510.52|10
1632101140000|2021-09-20 01:25:40|19633.52|19513.52|19634.32|19514.32|19634.32|19514.32|19633.44|19513.44|10
1632101150000|2021-09-20 01:25:50|19634.5|19514.5|19633.73|19513.73|19635.03|19515.03|19633.73|19513.73|10
1632101160000|2021-09-20 01:26:00|19633.99|19513.99|19635.03|19515.03|19635.03|19515.03|19633.78|19513.78|10
1632101170000|2021-09-20 01:26:10|19635.05|19515.05|19637.88|19517.88|19637.88|19517.88|19635.04|19515.04|10
1632101180000|2021-09-20 01:26:20|19638.7|19518.7|19641.87|19521.87|19641.97|19521.97|19638.7|19518.7|9
1632101190000|2021-09-20 01:26:30|19641.84|19521.84|19639.56|19519.56|19641.84|19521.84|19639.56|19519.56|9
1632101200000|2021-09-20 01:26:40|19639.03|19519.03|19639.37|19519.37|19639.46|19519.46|19638.8|19518.8|9
1632101210000|2021-09-20 01:26:50|19639.13|19519.13|19639.75|19519.75|19639.93|19519.93|19639.13|19519.13|9
1632101220000|2021-09-20 01:27:00|19639.82|19519.82|19643.9|19523.9|19644.07|19524.07|19639.73|19519.73|9
1632101230000|2021-09-20 01:27:10|19645.04|19525.04|19643.59|19523.59|19645.04|19525.04|19643.12|19523.12|10
1632101240000|2021-09-20 01:27:20|19643.22|19523.22|19640.94|19520.94|19643.73|19523.73|19640.78|19520.78|10
1632101250000|2021-09-20 01:27:30|19640.72|19520.72|19638.04|19518.04|19640.72|19520.72|19637.68|19517.68|10
1632101260000|2021-09-20 01:27:40|19638|19518|19635.92|19515.92|19638|19518|19635.2|19515.2|10
1632101270000|2021-09-20 01:27:50|19635.73|19515.73|19634.64|19514.64|19635.73|19515.73|19633.91|19513.91|10
1632101280000|2021-09-20 01:28:00|19635.14|19515.14|19634.25|19514.25|19636.76|19516.76|19634.25|19514.25|9
1632101290000|2021-09-20 01:28:10|19634.14|19514.14|19634.88|19514.88|19634.88|19514.88|19633.82|19513.82|10
1632101300000|2021-09-20 01:28:20|19634.57|19514.57|19636.82|19516.82|19636.82|19516.82|19634.57|19514.57|10
1632101310000|2021-09-20 01:28:30|19636.77|19516.77|19633.46|19513.46|19636.77|19516.77|19633.46|19513.46|8
1632101320000|2021-09-20 01:28:40|19633.22|19513.22|19630.18|19510.18|19633.22|19513.22|19630.18|19510.18|10
1632101330000|2021-09-20 01:28:50|19630.57|19510.57|19629.86|19509.86|19630.57|19510.57|19629.77|19509.77|10
1632101340000|2021-09-20 01:29:00|19630.03|19510.03|19630.21|19510.21|19630.26|19510.26|19628.45|19508.45|9
1632101350000|2021-09-20 01:29:10|19631.14|19511.14|19635.61|19515.61|19635.61|19515.61|19631.14|19511.14|10
1632101360000|2021-09-20 01:29:20|19636.7|19516.7|19639.58|19519.58|19640.21|19520.21|19636.7|19516.7|10
1632101370000|2021-09-20 01:29:30|19639.9|19519.9|19636.07|19516.07|19640.12|19520.12|19636.07|19516.07|10
1632101380000|2021-09-20 01:29:40|19636.04|19516.04|19635.22|19515.22|19636.24|19516.24|19634.81|19514.81|10
1632101390000|2021-09-20 01:29:50|19634.97|19514.97|19634.5|19514.5|19635.19|19515.19|19634.34|19514.34|10
1632101400000|2021-09-20 01:30:00|19633.89|19513.89|19631.49|19511.49|19634.02|19514.02|19631.49|19511.49|10
1632101410000|2021-09-20 01:30:10|19631.4|19511.4|19630.73|19510.73|19631.75|19511.75|19629.98|19509.98|9
1632101420000|2021-09-20 01:30:20|19630.41|19510.41|19629.74|19509.74|19630.41|19510.41|19629.6|19509.6|10
1632101430000|2021-09-20 01:30:30|19630.07|19510.07|19636.39|19516.39|19636.39|19516.39|19630.07|19510.07|10
1632101440000|2021-09-20 01:30:40|19635.21|19515.21|19642.63|19522.63|19642.63|19522.63|19635.21|19515.21|10
1632101450000|2021-09-20 01:30:50|19642.93|19522.93|19643.77|19523.77|19644.01|19524.01|19642.93|19522.93|10
1632101460000|2021-09-20 01:31:00|19644.35|19524.35|19643.61|19523.61|19645.18|19525.18|19643.61|19523.61|9
1632101470000|2021-09-20 01:31:10|19643.87|19523.87|19643.73|19523.73|19644.21|19524.21|19643.11|19523.11|9
1632101480000|2021-09-20 01:31:20|19643.74|19523.74|19643.52|19523.52|19644.01|19524.01|19642.78|19522.78|9
1632101490000|2021-09-20 01:31:30|19643.6|19523.6|19645.38|19525.38|19645.38|19525.38|19643.5|19523.5|10
1632101500000|2021-09-20 01:31:40|19645.13|19525.13|19646.66|19526.66|19646.93|19526.93|19645.13|19525.13|8
1632101510000|2021-09-20 01:31:50|19646.67|19526.67|19647.03|19527.03|19647.39|19527.39|19646.67|19526.67|9
1632101520000|2021-09-20 01:32:00|19646.96|19526.96|19645.97|19525.97|19647.04|19527.04|19645.88|19525.88|8
1632101530000|2021-09-20 01:32:10|19646.01|19526.01|19643.05|19523.05|19646.05|19526.05|19643.05|19523.05|10
1632101540000|2021-09-20 01:32:20|19642.72|19522.72|19641.93|19521.93|19642.72|19522.72|19641.11|19521.11|9
1632101550000|2021-09-20 01:32:30|19641.99|19521.99|19641.99|19521.99|19642.66|19522.66|19641.25|19521.25|10
1632101560000|2021-09-20 01:32:40|19641.88|19521.88|19643.81|19523.81|19643.81|19523.81|19641.72|19521.72|9
1632101570000|2021-09-20 01:32:50|19643.43|19523.43|19644|19524|19644|19524|19642.81|19522.81|10
1632101580000|2021-09-20 01:33:00|19644.36|19524.36|19643.59|19523.59|19644.82|19524.82|19643.45|19523.45|10
1632101590000|2021-09-20 01:33:10|19644.42|19524.42|19642.57|19522.57|19644.47|19524.47|19642.57|19522.57|10
1632101600000|2021-09-20 01:33:20|19642.62|19522.62|19641.67|19521.67|19642.77|19522.77|19641.44|19521.44|9
1632101610000|2021-09-20 01:33:30|19641.81|19521.81|19640.44|19520.44|19641.93|19521.93|19640.44|19520.44|10
1632101620000|2021-09-20 01:33:40|19641.08|19521.08|19639.47|19519.47|19641.08|19521.08|19639.36|19519.36|10
1632101630000|2021-09-20 01:33:50|19638.36|19518.36|19634.96|19514.96|19638.36|19518.36|19634.96|19514.96|10
1632101640000|2021-09-20 01:34:00|19635.43|19515.43|19633.89|19513.89|19635.43|19515.43|19633.89|19513.89|9
1632101650000|2021-09-20 01:34:10|19634.06|19514.06|19634.31|19514.31|19634.48|19514.48|19634.06|19514.06|8
1632101660000|2021-09-20 01:34:20|19634.07|19514.07|19634.33|19514.33|19634.69|19514.69|19633.97|19513.97|9
1632101670000|2021-09-20 01:34:30|19633.86|19513.86|19633.04|19513.04|19634.25|19514.25|19633.04|19513.04|10
1632101680000|2021-09-20 01:34:40|19632.31|19512.31|19631.48|19511.48|19632.41|19512.41|19631.36|19511.36|10
1632101690000|2021-09-20 01:34:50|19631.46|19511.46|19631.44|19511.44|19631.46|19511.46|19631.19|19511.19|8
1632101700000|2021-09-20 01:35:00|19631.06|19511.06|19631.76|19511.76|19631.76|19511.76|19631.03|19511.03|8
1632101710000|2021-09-20 01:35:10|19631.61|19511.61|19633.43|19513.43|19633.43|19513.43|19631.61|19511.61|10
1632101720000|2021-09-20 01:35:20|19633.82|19513.82|19636.85|19516.85|19636.91|19516.91|19633.65|19513.65|10
1632101730000|2021-09-20 01:35:30|19636.56|19516.56|19636.62|19516.62|19637.33|19517.33|19635.63|19515.63|10
1632101740000|2021-09-20 01:35:40|19636.52|19516.52|19637.26|19517.26|19637.49|19517.49|19636.4|19516.4|8
1632101750000|2021-09-20 01:35:50|19637.53|19517.53|19645.57|19525.57|19645.67|19525.67|19637.53|19517.53|10
1632101760000|2021-09-20 01:36:00|19646.42|19526.42|19652.2|19532.2|19652.2|19532.2|19646.42|19526.42|10
1632101770000|2021-09-20 01:36:10|19652.64|19532.64|19652.93|19532.93|19653.25|19533.25|19652.56|19532.56|10
1632101780000|2021-09-20 01:36:20|19653.04|19533.04|19654.8|19534.8|19654.8|19534.8|19652.48|19532.48|10
1632101790000|2021-09-20 01:36:30|19656.21|19536.21|19659.25|19539.25|19659.25|19539.25|19656.21|19536.21|10
1632101800000|2021-09-20 01:36:40|19660.39|19540.39|19662.67|19542.67|19663.35|19543.35|19659.89|19539.89|8
1632101810000|2021-09-20 01:36:50|19664.06|19544.06|19669.03|19549.03|19669.03|19549.03|19664.06|19544.06|10
1632101820000|2021-09-20 01:37:00|19668.7|19548.7|19669.84|19549.84|19669.84|19549.84|19668.7|19548.7|9
1632101830000|2021-09-20 01:37:10|19670.12|19550.12|19671.1|19551.1|19671.1|19551.1|19669.92|19549.92|10
1632101840000|2021-09-20 01:37:20|19671.21|19551.21|19671.09|19551.09|19672.07|19552.07|19671.09|19551.09|10
1632101850000|2021-09-20 01:37:30|19671.26|19551.26|19670.41|19550.41|19671.26|19551.26|19670.28|19550.28|9
1632101860000|2021-09-20 01:37:40|19670.3|19550.3|19670.92|19550.92|19670.92|19550.92|19670.15|19550.15|10
1632101870000|2021-09-20 01:37:50|19670.87|19550.87|19670.69|19550.69|19670.87|19550.87|19669.92|19549.92|9
1632101880000|2021-09-20 01:38:00|19670.3|19550.3|19668.46|19548.46|19670.33|19550.33|19668.14|19548.14|9
1632101890000|2021-09-20 01:38:10|19668.49|19548.49|19670.87|19550.87|19670.87|19550.87|19668.49|19548.49|10
1632101900000|2021-09-20 01:38:20|19670.43|19550.43|19670.69|19550.69|19671.32|19551.32|19670.39|19550.39|10
1632101910000|2021-09-20 01:38:30|19670.5|19550.5|19670.82|19550.82|19671.67|19551.67|19670.3|19550.3|10
1632101920000|2021-09-20 01:38:40|19670.72|19550.72|19671.68|19551.68|19672.03|19552.03|19670.72|19550.72|10
1632101930000|2021-09-20 01:38:50|19671.33|19551.33|19669.31|19549.31|19671.44|19551.44|19669.31|19549.31|9
1632101940000|2021-09-20 01:39:00|19669.33|19549.33|19669.46|19549.46|19669.56|19549.56|19668.95|19548.95|10
1632101950000|2021-09-20 01:39:10|19669.1|19549.1|19670.5|19550.5|19670.5|19550.5|19668.74|19548.74|9
1632101960000|2021-09-20 01:39:20|19670.85|19550.85|19672.32|19552.32|19672.49|19552.49|19670.85|19550.85|10
1632101970000|2021-09-20 01:39:30|19671.53|19551.53|19671.79|19551.79|19671.91|19551.91|19671.25|19551.25|10
1632101980000|2021-09-20 01:39:40|19671.73|19551.73|19670.47|19550.47|19671.73|19551.73|19670.47|19550.47|10
1632101990000|2021-09-20 01:39:50|19671.57|19551.57|19670.94|19550.94|19671.75|19551.75|19670.67|19550.67|8
1632102000000|2021-09-20 01:40:00|19670.74|19550.74|19668.7|19548.7|19670.78|19550.78|19668.7|19548.7|8
1632102010000|2021-09-20 01:40:10|19667.91|19547.91|19668.74|19548.74|19668.87|19548.87|19667.51|19547.51|10
1632102020000|2021-09-20 01:40:20|19668.8|19548.8|19672.48|19552.48|19672.48|19552.48|19668.8|19548.8|10
1632102030000|2021-09-20 01:40:30|19672.49|19552.49|19674.7|19554.7|19674.77|19554.77|19672.49|19552.49|9
1632102040000|2021-09-20 01:40:40|19674.87|19554.87|19674.63|19554.63|19674.87|19554.87|19674.34|19554.34|9
1632102050000|2021-09-20 01:40:50|19674.78|19554.78|19677.92|19557.92|19677.92|19557.92|19674.65|19554.65|10
1632102060000|2021-09-20 01:41:00|19678.12|19558.12|19680.99|19560.99|19680.99|19560.99|19678.12|19558.12|10
1632102070000|2021-09-20 01:41:10|19681.12|19561.12|19683.95|19563.95|19683.95|19563.95|19681.12|19561.12|10
1632102080000|2021-09-20 01:41:20|19683.42|19563.42|19685.36|19565.36|19685.36|19565.36|19683.42|19563.42|10
1632102090000|2021-09-20 01:41:30|19685.61|19565.61|19686.68|19566.68|19686.68|19566.68|19685.06|19565.06|10
1632102100000|2021-09-20 01:41:40|19686.34|19566.34|19684.71|19564.71|19686.34|19566.34|19684.56|19564.56|10
1632102110000|2021-09-20 01:41:50|19684.66|19564.66|19683.14|19563.14|19684.66|19564.66|19683.14|19563.14|10
1632102120000|2021-09-20 01:42:00|19683.51|19563.51|19681.52|19561.52|19683.87|19563.87|19681.52|19561.52|9
1632102130000|2021-09-20 01:42:10|19681.3|19561.3|19682.97|19562.97|19684.52|19564.52|19681.3|19561.3|9
1632102140000|2021-09-20 01:42:20|19683.15|19563.15|19681.98|19561.98|19683.15|19563.15|19681.89|19561.89|9
1632102150000|2021-09-20 01:42:30|19682.02|19562.02|19679.83|19559.83|19682.02|19562.02|19679.83|19559.83|9
1632102160000|2021-09-20 01:42:40|19679.44|19559.44|19674.94|19554.94|19679.44|19559.44|19674.94|19554.94|10
1632102170000|2021-09-20 01:42:50|19674.98|19554.98|19673.86|19553.86|19675.34|19555.34|19673.86|19553.86|10
1632102180000|2021-09-20 01:43:00|19674.16|19554.16|19673.75|19553.75|19674.35|19554.35|19673.54|19553.54|9
1632102190000|2021-09-20 01:43:10|19673.66|19553.66|19674.52|19554.52|19674.52|19554.52|19673.66|19553.66|8
1632102200000|2021-09-20 01:43:20|19674.22|19554.22|19675.45|19555.45|19675.48|19555.48|19674.05|19554.05|10
1632102210000|2021-09-20 01:43:30|19675.16|19555.16|19676.1|19556.1|19676.24|19556.24|19675.16|19555.16|10
1632102220000|2021-09-20 01:43:40|19675.78|19555.78|19676.15|19556.15|19676.15|19556.15|19675.69|19555.69|9
1632102230000|2021-09-20 01:43:50|19676.27|19556.27|19675.2|19555.2|19677.18|19557.18|19675.2|19555.2|10
1632102240000|2021-09-20 01:44:00|19674.95|19554.95|19675.52|19555.52|19675.84|19555.84|19674.72|19554.72|10
1632102250000|2021-09-20 01:44:10|19675.27|19555.27|19678.12|19558.12|19678.19|19558.19|19675.27|19555.27|10
1632102260000|2021-09-20 01:44:20|19677.48|19557.48|19677.01|19557.01|19678.35|19558.35|19676.84|19556.84|10
1632102270000|2021-09-20 01:44:30|19676.95|19556.95|19676.2|19556.2|19677.21|19557.21|19676.2|19556.2|10
1632102280000|2021-09-20 01:44:40|19675.87|19555.87|19679.7|19559.7|19679.7|19559.7|19675.87|19555.87|10
1632102290000|2021-09-20 01:44:50|19679.71|19559.71|19680.46|19560.46|19680.46|19560.46|19679.51|19559.51|9
1632102300000|2021-09-20 01:45:00|19680.89|19560.89|19680.1|19560.1|19680.89|19560.89|19680.1|19560.1|9
1632102310000|2021-09-20 01:45:10|19680.03|19560.03|19681.02|19561.02|19681.02|19561.02|19680.03|19560.03|10
1632102320000|2021-09-20 01:45:20|19680.78|19560.78|19682.56|19562.56|19682.96|19562.96|19680.78|19560.78|10
1632102330000|2021-09-20 01:45:30|19683.77|19563.77|19682.94|19562.94|19683.77|19563.77|19681.98|19561.98|10
1632102340000|2021-09-20 01:45:40|19682.93|19562.93|19683.73|19563.73|19684.27|19564.27|19682.93|19562.93|10
1632102350000|2021-09-20 01:45:50|19682.98|19562.98|19683.53|19563.53|19683.66|19563.66|19682.98|19562.98|10
1632102360000|2021-09-20 01:46:00|19683.01|19563.01|19681.74|19561.74|19683.26|19563.26|19681.29|19561.29|10
1632102370000|2021-09-20 01:46:10|19681.62|19561.62|19682.97|19562.97|19683.16|19563.16|19681.62|19561.62|10
1632102380000|2021-09-20 01:46:20|19682.72|19562.72|19683.17|19563.17|19683.17|19563.17|19682.47|19562.47|9
1632102390000|2021-09-20 01:46:30|19682.03|19562.03|19682.26|19562.26|19682.26|19562.26|19681.11|19561.11|10
1632102400000|2021-09-20 01:46:40|19681.75|19561.75|19683.22|19563.22|19683.22|19563.22|19681.75|19561.75|10
1632102410000|2021-09-20 01:46:50|19683.32|19563.32|19682.26|19562.26|19683.53|19563.53|19682.26|19562.26|10
1632102420000|2021-09-20 01:47:00|19682.08|19562.08|19679.33|19559.33|19682.18|19562.18|19679.33|19559.33|10
1632102430000|2021-09-20 01:47:10|19679.07|19559.07|19675.88|19555.88|19679.07|19559.07|19675.88|19555.88|10
1632102440000|2021-09-20 01:47:20|19675.8|19555.8|19674.38|19554.38|19676.21|19556.21|19674.2|19554.2|9
1632102450000|2021-09-20 01:47:30|19674.45|19554.45|19672.25|19552.25|19674.45|19554.45|19672.25|19552.25|10
1632102460000|2021-09-20 01:47:40|19672.3|19552.3|19669.78|19549.78|19672.3|19552.3|19669.78|19549.78|10
1632102470000|2021-09-20 01:47:50|19669.99|19549.99|19668.18|19548.18|19670.37|19550.37|19668.18|19548.18|10
1632102480000|2021-09-20 01:48:00|19668.47|19548.47|19663.12|19543.12|19668.49|19548.49|19663.12|19543.12|10
1632102490000|2021-09-20 01:48:10|19662.92|19542.92|19663.88|19543.88|19663.88|19543.88|19662.26|19542.26|10
1632102500000|2021-09-20 01:48:20|19662.38|19542.38|19658.85|19538.85|19662.38|19542.38|19658.85|19538.85|10
1632102510000|2021-09-20 01:48:30|19659.22|19539.22|19657.16|19537.16|19659.22|19539.22|19656.94|19536.94|10
1632102520000|2021-09-20 01:48:40|19657.26|19537.26|19659.25|19539.25|19659.25|19539.25|19657.22|19537.22|10
1632102530000|2021-09-20 01:48:50|19659.43|19539.43|19659.45|19539.45|19660.4|19540.4|19659.43|19539.43|9
1632102540000|2021-09-20 01:49:00|19659.08|19539.08|19658.34|19538.34|19659.08|19539.08|19658.3|19538.3|10
1632102550000|2021-09-20 01:49:10|19657.93|19537.93|19656.63|19536.63|19657.93|19537.93|19656.63|19536.63|8
1632102560000|2021-09-20 01:49:20|19656.61|19536.61|19657.99|19537.99|19657.99|19537.99|19656.48|19536.48|10
1632102570000|2021-09-20 01:49:30|19658.07|19538.07|19658.06|19538.06|19658.45|19538.45|19657.73|19537.73|10
1632102580000|2021-09-20 01:49:40|19658.34|19538.34|19657.97|19537.97|19658.34|19538.34|19657.38|19537.38|10
1632102590000|2021-09-20 01:49:50|19657.73|19537.73|19659.2|19539.2|19659.31|19539.31|19657.73|19537.73|9
1632102600000|2021-09-20 01:50:00|19659.15|19539.15|19662.4|19542.4|19662.4|19542.4|19659.15|19539.15|9
1632102610000|2021-09-20 01:50:10|19662.54|19542.54|19665.01|19545.01|19665.13|19545.13|19662.27|19542.27|9
1632102620000|2021-09-20 01:50:20|19665.32|19545.32|19671.69|19551.69|19671.69|19551.69|19665.32|19545.32|10
1632102630000|2021-09-20 01:50:30|19671.75|19551.75|19671.66|19551.66|19672.06|19552.06|19671.66|19551.66|9
1632102640000|2021-09-20 01:50:40|19671.67|19551.67|19671.63|19551.63|19672.5|19552.5|19671.09|19551.09|9
1632102650000|2021-09-20 01:50:50|19672.11|19552.11|19671.98|19551.98|19672.14|19552.14|19671.67|19551.67|10
1632102660000|2021-09-20 01:51:00|19671.73|19551.73|19672.76|19552.76|19672.76|19552.76|19671.73|19551.73|10
1632102670000|2021-09-20 01:51:10|19673|19553|19674.09|19554.09|19674.78|19554.78|19673|19553|8
1632102680000|2021-09-20 01:51:20|19674.29|19554.29|19678.77|19558.77|19678.77|19558.77|19674.29|19554.29|10
1632102690000|2021-09-20 01:51:30|19679.15|19559.15|19682.35|19562.35|19682.35|19562.35|19679.15|19559.15|10
1632102700000|2021-09-20 01:51:40|19682.86|19562.86|19684.18|19564.18|19684.24|19564.24|19682.68|19562.68|10
1632102710000|2021-09-20 01:51:50|19684.39|19564.39|19684.24|19564.24|19684.39|19564.39|19683.07|19563.07|10
1632102720000|2021-09-20 01:52:00|19684.06|19564.06|19683.89|19563.89|19684.06|19564.06|19683.57|19563.57|10
1632102730000|2021-09-20 01:52:10|19684.04|19564.04|19684.45|19564.45|19685.08|19565.08|19683.59|19563.59|10
1632102740000|2021-09-20 01:52:20|19685.07|19565.07|19685.91|19565.91|19685.91|19565.91|19684.89|19564.89|10
1632102750000|2021-09-20 01:52:30|19686.13|19566.13|19687.11|19567.11|19687.11|19567.11|19686.13|19566.13|10
1632102760000|2021-09-20 01:52:40|19686.89|19566.89|19688.93|19568.93|19688.93|19568.93|19686.89|19566.89|10
1632102770000|2021-09-20 01:52:50|19689.38|19569.38|19691.33|19571.33|19691.33|19571.33|19689.21|19569.21|9
1632102780000|2021-09-20 01:53:00|19691.32|19571.32|19691.12|19571.12|19691.93|19571.93|19691.12|19571.12|10
1632102790000|2021-09-20 01:53:10|19691.2|19571.2|19688.21|19568.21|19691.2|19571.2|19688.21|19568.21|10
1632102800000|2021-09-20 01:53:20|19689.33|19569.33|19688.99|19568.99|19689.33|19569.33|19688.45|19568.45|9
1632102810000|2021-09-20 01:53:30|19688.9|19568.9|19691.03|19571.03|19691.03|19571.03|19688.9|19568.9|10
1632102820000|2021-09-20 01:53:40|19691.46|19571.46|19692.59|19572.59|19692.82|19572.82|19691.46|19571.46|10
1632102830000|2021-09-20 01:53:50|19692.44|19572.44|19692.67|19572.67|19692.67|19572.67|19691.91|19571.91|10
1632102840000|2021-09-20 01:54:00|19693.51|19573.51|19693.38|19573.38|19693.79|19573.79|19693.24|19573.24|9
1632102850000|2021-09-20 01:54:10|19693.45|19573.45|19695.24|19575.24|19695.32|19575.32|19693.45|19573.45|9
1632102860000|2021-09-20 01:54:20|19695.27|19575.27|19695.7|19575.7|19695.77|19575.77|19695.06|19575.06|10
1632102870000|2021-09-20 01:54:30|19695.56|19575.56|19694.57|19574.57|19695.56|19575.56|19694|19574|9
1632102880000|2021-09-20 01:54:40|19694.87|19574.87|19694.02|19574.02|19695.05|19575.05|19694.02|19574.02|9
1632102890000|2021-09-20 01:54:50|19693.89|19573.89|19692.92|19572.92|19693.99|19573.99|19692.51|19572.51|9
1632102900000|2021-09-20 01:55:00|19692.95|19572.95|19691.6|19571.6|19692.95|19572.95|19691.6|19571.6|8
1632102910000|2021-09-20 01:55:10|19691.52|19571.52|19694.43|19574.43|19694.43|19574.43|19691.52|19571.52|10
1632102920000|2021-09-20 01:55:20|19694.52|19574.52|19696.72|19576.72|19696.72|19576.72|19694.52|19574.52|9
1632102930000|2021-09-20 01:55:30|19696.64|19576.64|19699.61|19579.61|19699.61|19579.61|19696.64|19576.64|7
1632102940000|2021-09-20 01:55:40|19699.78|19579.78|19700.82|19580.82|19700.93|19580.93|19699.66|19579.66|8
1632102950000|2021-09-20 01:55:50|19700.8|19580.8|19701.8|19581.8|19701.8|19581.8|19700.8|19580.8|10
1632102960000|2021-09-20 01:56:00|19702.05|19582.05|19702.22|19582.22|19702.22|19582.22|19701.22|19581.22|9
1632102970000|2021-09-20 01:56:10|19702.48|19582.48|19702.56|19582.56|19702.69|19582.69|19702.26|19582.26|10
1632102980000|2021-09-20 01:56:20|19702.39|19582.39|19705.06|19585.06|19705.06|19585.06|19702.15|19582.15|10
1632102990000|2021-09-20 01:56:30|19704.87|19584.87|19709.05|19589.05|19709.05|19589.05|19704.8|19584.8|10
1632103000000|2021-09-20 01:56:40|19709.11|19589.11|19710.44|19590.44|19710.44|19590.44|19709.11|19589.11|10
1632103010000|2021-09-20 01:56:50|19710.52|19590.52|19712|19592|19712|19592|19710.13|19590.13|10
1632103020000|2021-09-20 01:57:00|19711.78|19591.78|19709.54|19589.54|19711.95|19591.95|19708.95|19588.95|10
1632103030000|2021-09-20 01:57:10|19709.11|19589.11|19706.98|19586.98|19709.11|19589.11|19706.28|19586.28|10
1632103040000|2021-09-20 01:57:20|19706.14|19586.14|19706.41|19586.41|19706.7|19586.7|19705.45|19585.45|9
1632103050000|2021-09-20 01:57:30|19707.84|19587.84|19708.16|19588.16|19708.28|19588.28|19707.74|19587.74|10
1632103060000|2021-09-20 01:57:40|19707.94|19587.94|19710.72|19590.72|19710.81|19590.81|19707.94|19587.94|10
1632103070000|2021-09-20 01:57:50|19711.04|19591.04|19717.39|19597.39|19717.72|19597.72|19711.04|19591.04|10
1632103080000|2021-09-20 01:58:00|19717.96|19597.96|19719.61|19599.61|19719.61|19599.61|19717.62|19597.62|10
1632103090000|2021-09-20 01:58:10|19719.56|19599.56|19717.57|19597.57|19719.56|19599.56|19717.57|19597.57|10
1632103100000|2021-09-20 01:58:20|19717.25|19597.25|19715.7|19595.7|19717.28|19597.28|19715.7|19595.7|10
1632103110000|2021-09-20 01:58:30|19715.96|19595.96|19714.52|19594.52|19716.21|19596.21|19714.52|19594.52|10
1632103120000|2021-09-20 01:58:40|19714.31|19594.31|19713.78|19593.78|19714.69|19594.69|19713.64|19593.64|10
1632103130000|2021-09-20 01:58:50|19713.71|19593.71|19713.57|19593.57|19714.47|19594.47|19713.57|19593.57|10
1632103140000|2021-09-20 01:59:00|19713.81|19593.81|19714.17|19594.17|19714.18|19594.18|19713.55|19593.55|10
1632103150000|2021-09-20 01:59:10|19713.89|19593.89|19712.19|19592.19|19713.89|19593.89|19712.19|19592.19|10
1632103160000|2021-09-20 01:59:20|19711.83|19591.83|19711.39|19591.39|19712.31|19592.31|19711.39|19591.39|10
1632103170000|2021-09-20 01:59:30|19711.78|19591.78|19715.86|19595.86|19715.86|19595.86|19711.78|19591.78|10
1632103180000|2021-09-20 01:59:40|19716.57|19596.57|19716.95|19596.95|19717.37|19597.37|19716.23|19596.23|9
1632103190000|2021-09-20 01:59:50|19717.04|19597.04|19716.02|19596.02|19717.04|19597.04|19715.84|19595.84|9
1632103200000|2021-09-20 02:00:00|19715.75|19595.75|19711.18|19591.18|19715.75|19595.75|19710.75|19590.75|9
1632103210000|2021-09-20 02:00:10|19710.72|19590.72|19710.09|19590.09|19710.72|19590.72|19709.71|19589.71|10
1632103220000|2021-09-20 02:00:20|19710.32|19590.32|19710.67|19590.67|19710.67|19590.67|19710.14|19590.14|10
1632103230000|2021-09-20 02:00:30|19710.6|19590.6|19710.44|19590.44|19710.76|19590.76|19709.97|19589.97|7
1632103240000|2021-09-20 02:00:40|19710.45|19590.45|19711.78|19591.78|19711.78|19591.78|19710.45|19590.45|10
1632103250000|2021-09-20 02:00:50|19711.48|19591.48|19713.24|19593.24|19713.52|19593.52|19711.48|19591.48|9
1632103260000|2021-09-20 02:01:00|19712.6|19592.6|19711.34|19591.34|19712.6|19592.6|19710.44|19590.44|9
1632103270000|2021-09-20 02:01:10|19712.03|19592.03|19714.51|19594.51|19714.51|19594.51|19712.01|19592.01|10
1632103280000|2021-09-20 02:01:20|19714.43|19594.43|19713.19|19593.19|19714.51|19594.51|19713.15|19593.15|9
1632103290000|2021-09-20 02:01:30|19712.93|19592.93|19711.3|19591.3|19713.15|19593.15|19711.3|19591.3|10
1632103300000|2021-09-20 02:01:40|19711.18|19591.18|19707.67|19587.67|19711.22|19591.22|19707.67|19587.67|10
1632103310000|2021-09-20 02:01:50|19707.32|19587.32|19706.39|19586.39|19708.4|19588.4|19706.39|19586.39|10
1632103320000|2021-09-20 02:02:00|19706.48|19586.48|19700.93|19580.93|19706.48|19586.48|19700.93|19580.93|10
1632103330000|2021-09-20 02:02:10|19699.51|19579.51|19697.13|19577.13|19699.51|19579.51|19697.07|19577.07|10
1632103340000|2021-09-20 02:02:20|19697.34|19577.34|19695.89|19575.89|19697.34|19577.34|19694.93|19574.93|8
1632103350000|2021-09-20 02:02:30|19696.01|19576.01|19697.26|19577.26|19697.26|19577.26|19695.8|19575.8|10
1632103360000|2021-09-20 02:02:40|19697.25|19577.25|19697.25|19577.25|19697.94|19577.94|19696.86|19576.86|10
1632103370000|2021-09-20 02:02:50|19697.43|19577.43|19694.16|19574.16|19697.43|19577.43|19694.14|19574.14|10
1632103380000|2021-09-20 02:03:00|19693.7|19573.7|19691.54|19571.54|19693.7|19573.7|19691.22|19571.22|10
1632103390000|2021-09-20 02:03:10|19691.7|19571.7|19689.21|19569.21|19691.7|19571.7|19687.93|19567.93|10
1632103400000|2021-09-20 02:03:20|19689.16|19569.16|19688.31|19568.31|19689.37|19569.37|19688.15|19568.15|10
1632103410000|2021-09-20 02:03:30|19687.42|19567.42|19686.7|19566.7|19687.45|19567.45|19686.7|19566.7|9
1632103420000|2021-09-20 02:03:40|19685.92|19565.92|19688.33|19568.33|19688.33|19568.33|19685.24|19565.24|10
1632103430000|2021-09-20 02:03:50|19688.36|19568.36|19685.11|19565.11|19688.36|19568.36|19685.11|19565.11|8
1632103440000|2021-09-20 02:04:00|19685.16|19565.16|19686.08|19566.08|19686.08|19566.08|19685.16|19565.16|10
1632103450000|2021-09-20 02:04:10|19686.1|19566.1|19686.11|19566.11|19686.23|19566.23|19684.96|19564.96|8
1632103460000|2021-09-20 02:04:20|19685.05|19565.05|19684.85|19564.85|19685.36|19565.36|19684.53|19564.53|9
1632103470000|2021-09-20 02:04:30|19684.45|19564.45|19682.7|19562.7|19684.45|19564.45|19682.58|19562.58|9
1632103480000|2021-09-20 02:04:40|19682.69|19562.69|19684.71|19564.71|19684.71|19564.71|19682.63|19562.63|10
1632103490000|2021-09-20 02:04:50|19684.99|19564.99|19684.85|19564.85|19685.62|19565.62|19684.85|19564.85|10
1632103500000|2021-09-20 02:05:00|19684.91|19564.91|19681.27|19561.27|19685.06|19565.06|19681.2|19561.2|8
1632103510000|2021-09-20 02:05:10|19681.32|19561.32|19680.12|19560.12|19681.5|19561.5|19680.12|19560.12|9
1632103520000|2021-09-20 02:05:20|19680.04|19560.04|19679.3|19559.3|19680.04|19560.04|19678.9|19558.9|10
1632103530000|2021-09-20 02:05:30|19679.33|19559.33|19678.82|19558.82|19679.72|19559.72|19678.82|19558.82|10
1632103540000|2021-09-20 02:05:40|19678.8|19558.8|19677.21|19557.21|19678.8|19558.8|19677.21|19557.21|9
1632103550000|2021-09-20 02:05:50|19676.72|19556.72|19675.46|19555.46|19676.72|19556.72|19675.46|19555.46|10
1632103560000|2021-09-20 02:06:00|19675.5|19555.5|19672.24|19552.24|19676.32|19556.32|19672.24|19552.24|10
1632103570000|2021-09-20 02:06:10|19672.48|19552.48|19671.43|19551.43|19672.48|19552.48|19671.43|19551.43|9
1632103580000|2021-09-20 02:06:20|19670.82|19550.82|19669.73|19549.73|19671.35|19551.35|19669.73|19549.73|10
1632103590000|2021-09-20 02:06:30|19669.31|19549.31|19668.62|19548.62|19669.6|19549.6|19668.57|19548.57|8
1632103600000|2021-09-20 02:06:40|19668.98|19548.98|19669.38|19549.38|19669.38|19549.38|19668.43|19548.43|9
1632103610000|2021-09-20 02:06:50|19669.6|19549.6|19670.8|19550.8|19670.91|19550.91|19669.6|19549.6|9
1632103620000|2021-09-20 02:07:00|19671.37|19551.37|19671.44|19551.44|19671.58|19551.58|19671.32|19551.32|9
1632103630000|2021-09-20 02:07:10|19670.77|19550.77|19668.38|19548.38|19670.77|19550.77|19668.38|19548.38|9
1632103640000|2021-09-20 02:07:20|19668.26|19548.26|19667.57|19547.57|19668.38|19548.38|19666.9|19546.9|8
1632103650000|2021-09-20 02:07:30|19667.45|19547.45|19664.49|19544.49|19667.45|19547.45|19664.34|19544.34|10
1632103660000|2021-09-20 02:07:40|19664.55|19544.55|19664.95|19544.95|19665.11|19545.11|19664.42|19544.42|9
1632103670000|2021-09-20 02:07:50|19664.78|19544.78|19665.15|19545.15|19665.72|19545.72|19664.78|19544.78|10
1632103680000|2021-09-20 02:08:00|19665.42|19545.42|19664.25|19544.25|19665.7|19545.7|19664.25|19544.25|8
1632103690000|2021-09-20 02:08:10|19664.65|19544.65|19663.77|19543.77|19664.65|19544.65|19663.77|19543.77|10
1632103700000|2021-09-20 02:08:20|19664|19544|19661.82|19541.82|19664.03|19544.03|19661.82|19541.82|9
1632103710000|2021-09-20 02:08:30|19661.87|19541.87|19659.48|19539.48|19661.87|19541.87|19659.48|19539.48|10
1632103720000|2021-09-20 02:08:40|19659.83|19539.83|19659.37|19539.37|19659.83|19539.83|19659.37|19539.37|10
1632103730000|2021-09-20 02:08:50|19659.99|19539.99|19666.99|19546.99|19666.99|19546.99|19659.99|19539.99|10
1632103740000|2021-09-20 02:09:00|19666.81|19546.81|19666.74|19546.74|19668.62|19548.62|19666.74|19546.74|10
1632103750000|2021-09-20 02:09:10|19667.1|19547.1|19665.76|19545.76|19667.1|19547.1|19665.18|19545.18|10
1632103760000|2021-09-20 02:09:20|19664.87|19544.87|19664.48|19544.48|19665.11|19545.11|19664.48|19544.48|10
1632103770000|2021-09-20 02:09:30|19664.49|19544.49|19661.1|19541.1|19665.07|19545.07|19661.1|19541.1|9
1632103780000|2021-09-20 02:09:40|19660.48|19540.48|19657.86|19537.86|19660.48|19540.48|19657.86|19537.86|9
1632103790000|2021-09-20 02:09:50|19657.78|19537.78|19655.45|19535.45|19657.78|19537.78|19655.45|19535.45|9
1632103800000|2021-09-20 02:10:00|19655.85|19535.85|19655.02|19535.02|19655.96|19535.96|19654.74|19534.74|10
1632103810000|2021-09-20 02:10:10|19655.07|19535.07|19655.02|19535.02|19655.8|19535.8|19654.63|19534.63|10
1632103820000|2021-09-20 02:10:20|19655.01|19535.01|19657.02|19537.02|19657.02|19537.02|19655.01|19535.01|10
1632103830000|2021-09-20 02:10:30|19657.5|19537.5|19658.4|19538.4|19658.4|19538.4|19657.5|19537.5|10
1632103840000|2021-09-20 02:10:40|19658.55|19538.55|19658.72|19538.72|19658.72|19538.72|19657.08|19537.08|10
1632103850000|2021-09-20 02:10:50|19658.73|19538.73|19657.55|19537.55|19658.73|19538.73|19657.55|19537.55|10
1632103860000|2021-09-20 02:11:00|19657.38|19537.38|19657.05|19537.05|19657.99|19537.99|19657.05|19537.05|9
1632103870000|2021-09-20 02:11:10|19657.1|19537.1|19658.87|19538.87|19658.87|19538.87|19657.1|19537.1|9
1632103880000|2021-09-20 02:11:20|19658.69|19538.69|19655.43|19535.43|19658.69|19538.69|19655.43|19535.43|9
1632103890000|2021-09-20 02:11:30|19654.78|19534.78|19653.9|19533.9|19654.8|19534.8|19653.9|19533.9|9
1632103900000|2021-09-20 02:11:40|19654.02|19534.02|19653.56|19533.56|19655.17|19535.17|19653.28|19533.28|10
1632103910000|2021-09-20 02:11:50|19656.9|19536.9|19662.16|19542.16|19662.16|19542.16|19656.9|19536.9|10
1632103920000|2021-09-20 02:12:00|19661.61|19541.61|19666.25|19546.25|19666.25|19546.25|19661.61|19541.61|10
1632103930000|2021-09-20 02:12:10|19666.19|19546.19|19667.06|19547.06|19667.11|19547.11|19666.19|19546.19|9
1632103940000|2021-09-20 02:12:20|19667.03|19547.03|19670|19550|19670.03|19550.03|19667.03|19547.03|9
1632103950000|2021-09-20 02:12:30|19670.32|19550.32|19670.86|19550.86|19670.86|19550.86|19670.15|19550.15|10
1632103960000|2021-09-20 02:12:40|19670.31|19550.31|19670.54|19550.54|19670.54|19550.54|19669.83|19549.83|10
1632103970000|2021-09-20 02:12:50|19670.48|19550.48|19671.94|19551.94|19671.94|19551.94|19670.19|19550.19|10
1632103980000|2021-09-20 02:13:00|19671.03|19551.03|19672.23|19552.23|19672.77|19552.77|19671.03|19551.03|10
1632103990000|2021-09-20 02:13:10|19672.68|19552.68|19671.8|19551.8|19673.03|19553.03|19671.54|19551.54|10
1632104000000|2021-09-20 02:13:20|19671.95|19551.95|19666.93|19546.93|19671.95|19551.95|19666.93|19546.93|10
1632104010000|2021-09-20 02:13:30|19666.78|19546.78|19667.5|19547.5|19667.5|19547.5|19666.59|19546.59|10
1632104020000|2021-09-20 02:13:40|19667.6|19547.6|19664.72|19544.72|19667.62|19547.62|19664.72|19544.72|9
1632104030000|2021-09-20 02:13:50|19664.77|19544.77|19665.32|19545.32|19665.45|19545.45|19664.57|19544.57|10
1632104040000|2021-09-20 02:14:00|19665.2|19545.2|19659.94|19539.94|19665.2|19545.2|19659.94|19539.94|10
1632104050000|2021-09-20 02:14:10|19659.87|19539.87|19657.21|19537.21|19659.87|19539.87|19656.92|19536.92|10
1632104060000|2021-09-20 02:14:20|19657.47|19537.47|19657.12|19537.12|19657.91|19537.91|19656.56|19536.56|10
1632104070000|2021-09-20 02:14:30|19657.2|19537.2|19654.28|19534.28|19657.2|19537.2|19654.28|19534.28|10
1632104080000|2021-09-20 02:14:40|19653.88|19533.88|19652.81|19532.81|19654.04|19534.04|19652.68|19532.68|10
1632104090000|2021-09-20 02:14:50|19652.97|19532.97|19651.48|19531.48|19653.98|19533.98|19650.92|19530.92|10
1632104100000|2021-09-20 02:15:00|19651.22|19531.22|19648.95|19528.95|19651.22|19531.22|19648.88|19528.88|9
1632104110000|2021-09-20 02:15:10|19648.85|19528.85|19648.89|19528.89|19649.19|19529.19|19648.33|19528.33|10
1632104120000|2021-09-20 02:15:20|19648.78|19528.78|19650.38|19530.38|19650.38|19530.38|19648.78|19528.78|10
1632104130000|2021-09-20 02:15:30|19650.77|19530.77|19653.3|19533.3|19653.3|19533.3|19650.77|19530.77|10
1632104140000|2021-09-20 02:15:40|19653.66|19533.66|19652.24|19532.24|19653.66|19533.66|19652.22|19532.22|9
1632104150000|2021-09-20 02:15:50|19652.43|19532.43|19653.36|19533.36|19653.36|19533.36|19652.1|19532.1|10
1632104160000|2021-09-20 02:16:00|19654.04|19534.04|19656.45|19536.45|19656.47|19536.47|19654.04|19534.04|9
1632104170000|2021-09-20 02:16:10|19656.43|19536.43|19657.21|19537.21|19658.54|19538.54|19656.43|19536.43|10
1632104180000|2021-09-20 02:16:20|19657.37|19537.37|19654.65|19534.65|19657.51|19537.51|19654.65|19534.65|9
1632104190000|2021-09-20 02:16:30|19651.43|19531.43|19646.96|19526.96|19651.43|19531.43|19646.96|19526.96|10
1632104200000|2021-09-20 02:16:40|19644.77|19524.77|19640.06|19520.06|19644.77|19524.77|19640.06|19520.06|10
1632104210000|2021-09-20 02:16:50|19639.93|19519.93|19637.26|19517.26|19639.93|19519.93|19637.23|19517.23|10
1632104220000|2021-09-20 02:17:00|19636.8|19516.8|19630.45|19510.45|19636.8|19516.8|19630.45|19510.45|10
1632104230000|2021-09-20 02:17:10|19629.55|19509.55|19626.37|19506.37|19629.55|19509.55|19626.37|19506.37|10
1632104240000|2021-09-20 02:17:20|19625.4|19505.4|19624.56|19504.56|19625.4|19505.4|19623.82|19503.82|10
1632104250000|2021-09-20 02:17:30|19624.49|19504.49|19617.84|19497.84|19624.84|19504.84|19617.6|19497.6|10
1632104260000|2021-09-20 02:17:40|19617.76|19497.76|19615.71|19495.71|19617.76|19497.76|19615.39|19495.39|10
1632104270000|2021-09-20 02:17:50|19616|19496|19616.28|19496.28|19616.74|19496.74|19616|19496|10
1632104280000|2021-09-20 02:18:00|19616.73|19496.73|19614.02|19494.02|19616.73|19496.73|19614.02|19494.02|10
1632104290000|2021-09-20 02:18:10|19614.06|19494.06|19612.81|19492.81|19614.06|19494.06|19612.75|19492.75|10
1632104300000|2021-09-20 02:18:20|19612.86|19492.86|19613.53|19493.53|19614.54|19494.54|19612.79|19492.79|10
1632104310000|2021-09-20 02:18:30|19615.55|19495.55|19617.9|19497.9|19618.92|19498.92|19615.09|19495.09|10
1632104320000|2021-09-20 02:18:40|19616.83|19496.83|19613.28|19493.28|19616.83|19496.83|19613.28|19493.28|9
1632104330000|2021-09-20 02:18:50|19613.6|19493.6|19612.13|19492.13|19613.6|19493.6|19611.72|19491.72|9
1632104340000|2021-09-20 02:19:00|19612.35|19492.35|19613.48|19493.48|19613.79|19493.79|19611.75|19491.75|9
1632104350000|2021-09-20 02:19:10|19613.45|19493.45|19613|19493|19613.53|19493.53|19612.65|19492.65|10
1632104360000|2021-09-20 02:19:20|19613.83|19493.83|19614.37|19494.37|19614.46|19494.46|19613.83|19493.83|10
1632104370000|2021-09-20 02:19:30|19614.39|19494.39|19614.49|19494.49|19615.55|19495.55|19614.39|19494.39|10
1632104380000|2021-09-20 02:19:40|19614.51|19494.51|19609.86|19489.86|19614.54|19494.54|19609.86|19489.86|10
1632104390000|2021-09-20 02:19:50|19609.82|19489.82|19604.28|19484.28|19609.82|19489.82|19604.28|19484.28|10
1632104400000|2021-09-20 02:20:00|19604.07|19484.07|19597.82|19477.82|19604.07|19484.07|19597.82|19477.82|8
1632104410000|2021-09-20 02:20:10|19596.48|19476.48|19589.48|19469.48|19596.56|19476.56|19589.41|19469.41|10
1632104420000|2021-09-20 02:20:20|19589.42|19469.42|19588.64|19468.64|19589.58|19469.58|19588.33|19468.33|10
1632104430000|2021-09-20 02:20:30|19588.79|19468.79|19587.87|19467.87|19588.79|19468.79|19587.87|19467.87|10
1632104440000|2021-09-20 02:20:40|19584.71|19464.71|19582.98|19462.98|19584.81|19464.81|19582.91|19462.91|10
1632104450000|2021-09-20 02:20:50|19582.66|19462.66|19580.49|19460.49|19582.66|19462.66|19580.49|19460.49|10
1632104460000|2021-09-20 02:21:00|19580.32|19460.32|19581.86|19461.86|19582.42|19462.42|19579.96|19459.96|10
1632104470000|2021-09-20 02:21:10|19582.16|19462.16|19585.15|19465.15|19585.15|19465.15|19582.16|19462.16|10
1632104480000|2021-09-20 02:21:20|19585.3|19465.3|19584.44|19464.44|19585.44|19465.44|19584.44|19464.44|10
1632104490000|2021-09-20 02:21:30|19584.85|19464.85|19584.63|19464.63|19585.27|19465.27|19584.51|19464.51|9
1632104500000|2021-09-20 02:21:40|19584.66|19464.66|19582.54|19462.54|19584.7|19464.7|19582.54|19462.54|10
1632104510000|2021-09-20 02:21:50|19582.4|19462.4|19580|19460|19582.4|19462.4|19580|19460|9
1632104520000|2021-09-20 02:22:00|19579.89|19459.89|19574.61|19454.61|19579.89|19459.89|19574.61|19454.61|8
1632104530000|2021-09-20 02:22:10|19574.32|19454.32|19572.74|19452.74|19574.48|19454.48|19572.74|19452.74|9
1632104540000|2021-09-20 02:22:20|19572.6|19452.6|19566.31|19446.31|19572.6|19452.6|19566.31|19446.31|10
1632104550000|2021-09-20 02:22:30|19566.54|19446.54|19565.58|19445.58|19566.54|19446.54|19565.4|19445.4|9
1632104560000|2021-09-20 02:22:40|19565.75|19445.75|19565.44|19445.44|19566.17|19446.17|19565.33|19445.33|9
1632104570000|2021-09-20 02:22:50|19565.46|19445.46|19567.02|19447.02|19567.02|19447.02|19565.29|19445.29|10
1632104580000|2021-09-20 02:23:00|19566.7|19446.7|19567.23|19447.23|19567.29|19447.29|19566.55|19446.55|8
1632104590000|2021-09-20 02:23:10|19567.68|19447.68|19566.65|19446.65|19568.32|19448.32|19566.32|19446.32|8
1632104600000|2021-09-20 02:23:20|19566.16|19446.16|19566.06|19446.06|19567.05|19447.05|19565.52|19445.52|10
1632104610000|2021-09-20 02:23:30|19566.07|19446.07|19567.7|19447.7|19567.82|19447.82|19565.7|19445.7|10
1632104620000|2021-09-20 02:23:40|19567.99|19447.99|19569.61|19449.61|19569.65|19449.65|19567.97|19447.97|10
1632104630000|2021-09-20 02:23:50|19570.29|19450.29|19568.5|19448.5|19571.89|19451.89|19568.5|19448.5|10
1632104640000|2021-09-20 02:24:00|19569.23|19449.23|19569.16|19449.16|19569.76|19449.76|19568.24|19448.24|10
1632104650000|2021-09-20 02:24:10|19570.2|19450.2|19567.43|19447.43|19570.2|19450.2|19567.15|19447.15|10
1632104660000|2021-09-20 02:24:20|19568.09|19448.09|19566.41|19446.41|19568.19|19448.19|19566.41|19446.41|9
1632104670000|2021-09-20 02:24:30|19565.86|19445.86|19563.59|19443.59|19565.86|19445.86|19563.57|19443.57|10
1632104680000|2021-09-20 02:24:40|19563.35|19443.35|19563.39|19443.39|19563.39|19443.39|19562.81|19442.81|9
1632104690000|2021-09-20 02:24:50|19563.43|19443.43|19563.35|19443.35|19563.43|19443.43|19563.07|19443.07|8
1632104700000|2021-09-20 02:25:00|19563.01|19443.01|19563.68|19443.68|19564.3|19444.3|19562.98|19442.98|9
1632104710000|2021-09-20 02:25:10|19563.58|19443.58|19561.77|19441.77|19563.58|19443.58|19560.84|19440.84|10
1632104720000|2021-09-20 02:25:20|19561.8|19441.8|19555.81|19435.81|19561.8|19441.8|19555.81|19435.81|10
1632104730000|2021-09-20 02:25:30|19555.55|19435.55|19557.24|19437.24|19557.53|19437.53|19555.55|19435.55|10
1632104740000|2021-09-20 02:25:40|19557.35|19437.35|19557.24|19437.24|19557.68|19437.68|19557.24|19437.24|8
1632104750000|2021-09-20 02:25:50|19557.2|19437.2|19556.35|19436.35|19557.42|19437.42|19556.25|19436.25|9
1632104760000|2021-09-20 02:26:00|19556.45|19436.45|19554.67|19434.67|19556.45|19436.45|19553.68|19433.68|10
1632104770000|2021-09-20 02:26:10|19554.33|19434.33|19551.85|19431.85|19554.33|19434.33|19551.85|19431.85|9
1632104780000|2021-09-20 02:26:20|19550.46|19430.46|19545.52|19425.52|19550.46|19430.46|19545.26|19425.26|10
1632104790000|2021-09-20 02:26:30|19545.39|19425.39|19544.83|19424.83|19545.39|19425.39|19543.78|19423.78|9
1632104800000|2021-09-20 02:26:40|19544.56|19424.56|19543.33|19423.33|19544.56|19424.56|19543.13|19423.13|10
1632104810000|2021-09-20 02:26:50|19543.31|19423.31|19543.54|19423.54|19543.58|19423.58|19543.01|19423.01|10
1632104820000|2021-09-20 02:27:00|19544.85|19424.85|19539.38|19419.38|19544.85|19424.85|19539.28|19419.28|10
1632104830000|2021-09-20 02:27:10|19539.42|19419.42|19535.67|19415.67|19539.59|19419.59|19535.67|19415.67|10
1632104840000|2021-09-20 02:27:20|19535|19415|19535.26|19415.26|19536.38|19416.38|19535|19415|10
1632104850000|2021-09-20 02:27:30|19534.27|19414.27|19531.01|19411.01|19534.61|19414.61|19530.8|19410.8|10
1632104860000|2021-09-20 02:27:40|19530.2|19410.2|19520.8|19400.8|19530.2|19410.2|19520.8|19400.8|10
1632104870000|2021-09-20 02:27:50|19520.87|19400.87|19515.48|19395.48|19520.87|19400.87|19515.37|19395.37|10
1632104880000|2021-09-20 02:28:00|19515.44|19395.44|19513.55|19393.55|19515.44|19395.44|19512.31|19392.31|9
1632104890000|2021-09-20 02:28:10|19513.69|19393.69|19510.83|19390.83|19514.42|19394.42|19510.83|19390.83|10
1632104900000|2021-09-20 02:28:20|19510.78|19390.78|19506.98|19386.98|19510.78|19390.78|19505.79|19385.79|10
1632104910000|2021-09-20 02:28:30|19508.46|19388.46|19506.75|19386.75|19508.6|19388.6|19506.75|19386.75|9
1632104920000|2021-09-20 02:28:40|19505.85|19385.85|19501.89|19381.89|19505.85|19385.85|19501.89|19381.89|10
1632104930000|2021-09-20 02:28:50|19500.6|19380.6|19501.45|19381.45|19501.45|19381.45|19500.27|19380.27|9
1632104940000|2021-09-20 02:29:00|19501.89|19381.89|19500.03|19380.03|19502.05|19382.05|19499.43|19379.43|9
1632104950000|2021-09-20 02:29:10|19500.04|19380.04|19498.47|19378.47|19500.11|19380.11|19498.47|19378.47|10
1632104960000|2021-09-20 02:29:20|19498.33|19378.33|19499.66|19379.66|19499.66|19379.66|19497.95|19377.95|9
1632104970000|2021-09-20 02:29:30|19499.65|19379.65|19498.58|19378.58|19499.65|19379.65|19498.15|19378.15|10
1632104980000|2021-09-20 02:29:40|19498.83|19378.83|19500.34|19380.34|19500.34|19380.34|19497.99|19377.99|10
1632104990000|2021-09-20 02:29:50|19500.53|19380.53|19496.77|19376.77|19500.53|19380.53|19496.77|19376.77|10
1632105000000|2021-09-20 02:30:00|19496.66|19376.66|19494.01|19374.01|19496.66|19376.66|19494.01|19374.01|10
1632105010000|2021-09-20 02:30:10|19493.19|19373.19|19488.88|19368.88|19493.19|19373.19|19488.88|19368.88|10
1632105020000|2021-09-20 02:30:20|19488.4|19368.4|19485.68|19365.68|19488.4|19368.4|19485.68|19365.68|10
1632105030000|2021-09-20 02:30:30|19485.54|19365.54|19482.42|19362.42|19485.54|19365.54|19482.42|19362.42|10
1632105040000|2021-09-20 02:30:40|19481.9|19361.9|19480.33|19360.33|19482.07|19362.07|19480.33|19360.33|8
1632105050000|2021-09-20 02:30:50|19480.1|19360.1|19477.38|19357.38|19480.1|19360.1|19477.38|19357.38|8
1632105060000|2021-09-20 02:31:00|19476.76|19356.76|19468|19348|19476.76|19356.76|19468|19348|10
1632105070000|2021-09-20 02:31:10|19467.72|19347.72|19462.53|19342.53|19468.14|19348.14|19462.53|19342.53|10
1632105080000|2021-09-20 02:31:20|19462.58|19342.58|19460.31|19340.31|19462.62|19342.62|19459.82|19339.82|10
1632105090000|2021-09-20 02:31:30|19460.55|19340.55|19459.98|19339.98|19461.81|19341.81|19459.8|19339.8|10
1632105100000|2021-09-20 02:31:40|19460.68|19340.68|19459.65|19339.65|19460.68|19340.68|19457.6|19337.6|10
1632105110000|2021-09-20 02:31:50|19460.7|19340.7|19459.46|19339.46|19461.54|19341.54|19459.46|19339.46|10
1632105120000|2021-09-20 02:32:00|19459.3|19339.3|19453.25|19333.25|19459.3|19339.3|19452.55|19332.55|10
1632105130000|2021-09-20 02:32:10|19452.41|19332.41|19451.76|19331.76|19452.41|19332.41|19451.53|19331.53|10
1632105140000|2021-09-20 02:32:20|19450.58|19330.58|19452.96|19332.96|19452.96|19332.96|19450.38|19330.38|10
1632105150000|2021-09-20 02:32:30|19453.09|19333.09|19472.55|19352.55|19472.55|19352.55|19452.24|19332.24|10
1632105160000|2021-09-20 02:32:40|19474.63|19354.63|19480.04|19360.04|19480.47|19360.47|19474.2|19354.2|10
1632105170000|2021-09-20 02:32:50|19481.4|19361.4|19481.46|19361.46|19482.36|19362.36|19481.4|19361.4|10
1632105180000|2021-09-20 02:33:00|19482.95|19362.95|19479.51|19359.51|19483.47|19363.47|19479.51|19359.51|10
1632105190000|2021-09-20 02:33:10|19479.44|19359.44|19469.23|19349.23|19479.44|19359.44|19469.23|19349.23|10
1632105200000|2021-09-20 02:33:20|19468.5|19348.5|19464.15|19344.15|19468.5|19348.5|19463.65|19343.65|10
1632105210000|2021-09-20 02:33:30|19465.63|19345.63|19460.33|19340.33|19465.63|19345.63|19460.33|19340.33|10
1632105220000|2021-09-20 02:33:40|19457.99|19337.99|19371.55|19251.55|19457.99|19337.99|19371.55|19251.55|10
1632105230000|2021-09-20 02:33:50|19367.05|19247.05|19347.86|19227.86|19367.05|19247.05|19347.25|19227.25|9
1632105240000|2021-09-20 02:34:00|19339.53|19219.53|19291.79|19171.79|19340.29|19220.29|19291.79|19171.79|10
1632105250000|2021-09-20 02:34:10|19289.36|19169.36|19258.07|19138.07|19289.36|19169.36|19253.75|19133.75|10
1632105260000|2021-09-20 02:34:20|19252.74|19132.74|19231.86|19111.86|19252.74|19132.74|19231.86|19111.86|10
1632105270000|2021-09-20 02:34:30|19228.49|19108.49|19207.01|19087.01|19229.19|19109.19|19207.01|19087.01|10
1632105280000|2021-09-20 02:34:40|19206.56|19086.56|19194.53|19074.53|19206.56|19086.56|19194.53|19074.53|10
1632105290000|2021-09-20 02:34:50|19193.7|19073.7|19151.28|19031.28|19193.7|19073.7|19151.28|19031.28|10
1632105300000|2021-09-20 02:35:00|19145.2|19025.2|19131.7|19011.7|19149.09|19029.09|19130.37|19010.37|10
1632105310000|2021-09-20 02:35:10|19131.44|19011.44|19092.17|18972.17|19132|19012|19092.17|18972.17|10
1632105320000|2021-09-20 02:35:20|19090.13|18970.13|19074.51|18954.51|19090.13|18970.13|19074.51|18954.51|10
1632105330000|2021-09-20 02:35:30|19073.53|18953.53|19101.3|18981.3|19101.3|18981.3|19073.53|18953.53|10
1632105340000|2021-09-20 02:35:40|19104.53|18984.53|19132.91|19012.91|19132.91|19012.91|19104.53|18984.53|10
1632105350000|2021-09-20 02:35:50|19136.06|19016.06|19141.18|19021.18|19142.7|19022.7|19135.72|19015.72|10
1632105360000|2021-09-20 02:36:00|19143.37|19023.37|19159.7|19039.7|19159.7|19039.7|19143.37|19023.37|10
1632105370000|2021-09-20 02:36:10|19161.18|19041.18|19187.5|19067.5|19187.5|19067.5|19160.41|19040.41|10
1632105380000|2021-09-20 02:36:20|19186.18|19066.18|19204.59|19084.59|19204.59|19084.59|19186.18|19066.18|10
1632105390000|2021-09-20 02:36:30|19205.57|19085.57|19217.83|19097.83|19217.83|19097.83|19205.57|19085.57|10
1632105400000|2021-09-20 02:36:40|19218.11|19098.11|19228.28|19108.28|19228.28|19108.28|19217.07|19097.07|10
1632105410000|2021-09-20 02:36:50|19230.29|19110.29|19231.01|19111.01|19234.74|19114.74|19230.29|19110.29|10
1632105420000|2021-09-20 02:37:00|19226.75|19106.75|19214.32|19094.32|19226.75|19106.75|19213.48|19093.48|10
1632105430000|2021-09-20 02:37:10|19215.72|19095.72|19216.76|19096.76|19217.58|19097.58|19215.52|19095.52|10
1632105440000|2021-09-20 02:37:20|19216.39|19096.39|19209.49|19089.49|19217.31|19097.31|19209.49|19089.49|10
1632105450000|2021-09-20 02:37:30|19204.64|19084.64|19180.32|19060.32|19205.03|19085.03|19180.32|19060.32|10
1632105460000|2021-09-20 02:37:40|19182.15|19062.15|19186.28|19066.28|19186.28|19066.28|19181.05|19061.05|10
1632105470000|2021-09-20 02:37:50|19187.41|19067.41|19190.84|19070.84|19190.84|19070.84|19183.7|19063.7|10
1632105480000|2021-09-20 02:38:00|19193.57|19073.57|19205.11|19085.11|19205.11|19085.11|19193.57|19073.57|10
1632105490000|2021-09-20 02:38:10|19204.38|19084.38|19216.01|19096.01|19216.01|19096.01|19204.38|19084.38|10
1632105500000|2021-09-20 02:38:20|19218.15|19098.15|19229.6|19109.6|19229.6|19109.6|19217.65|19097.65|10
1632105510000|2021-09-20 02:38:30|19234.51|19114.51|19230.28|19110.28|19236.09|19116.09|19230.28|19110.28|10
1632105520000|2021-09-20 02:38:40|19229.93|19109.93|19229.49|19109.49|19232.05|19112.05|19229.49|19109.49|10
1632105530000|2021-09-20 02:38:50|19228.75|19108.75|19210.72|19090.72|19228.75|19108.75|19210.72|19090.72|10
1632105540000|2021-09-20 02:39:00|19204.47|19084.47|19175.33|19055.33|19204.47|19084.47|19175.33|19055.33|10
1632105550000|2021-09-20 02:39:10|19174.31|19054.31|19161.3|19041.3|19174.31|19054.31|19161.3|19041.3|10
1632105560000|2021-09-20 02:39:20|19157.22|19037.22|19126.64|19006.64|19157.36|19037.36|19126.64|19006.64|10
1632105570000|2021-09-20 02:39:30|19125.52|19005.52|19112.86|18992.86|19125.71|19005.71|19110.45|18990.45|10
1632105580000|2021-09-20 02:39:40|19114|18994|19142.45|19022.45|19142.45|19022.45|19113.19|18993.19|10
1632105590000|2021-09-20 02:39:50|19145.73|19025.73|19173.41|19053.41|19173.41|19053.41|19145.73|19025.73|10
1632105600000|2021-09-20 02:40:00|19173.66|19053.66|19171.81|19051.81|19176.68|19056.68|19171.81|19051.81|10
1632105610000|2021-09-20 02:40:10|19171.22|19051.22|19174.8|19054.8|19177.47|19057.47|19171.22|19051.22|10
1632105620000|2021-09-20 02:40:20|19176.19|19056.19|19193.4|19073.4|19193.4|19073.4|19176.19|19056.19|10
1632105630000|2021-09-20 02:40:30|19192.99|19072.99|19193.81|19073.81|19195.44|19075.44|19192.56|19072.56|10
1632105640000|2021-09-20 02:40:40|19192.36|19072.36|19174.75|19054.75|19192.36|19072.36|19174.75|19054.75|10
1632105650000|2021-09-20 02:40:50|19173.49|19053.49|19159.24|19039.24|19173.49|19053.49|19159.24|19039.24|10
1632105660000|2021-09-20 02:41:00|19158.16|19038.16|19151.22|19031.22|19158.16|19038.16|19151.22|19031.22|10
1632105670000|2021-09-20 02:41:10|19152.31|19032.31|19168.33|19048.33|19168.33|19048.33|19152.31|19032.31|10
1632105680000|2021-09-20 02:41:20|19169.66|19049.66|19177.34|19057.34|19177.34|19057.34|19169.37|19049.37|10
1632105690000|2021-09-20 02:41:30|19178.18|19058.18|19179.42|19059.42|19182.69|19062.69|19178.18|19058.18|10
1632105700000|2021-09-20 02:41:40|19179.63|19059.63|19181.47|19061.47|19181.47|19061.47|19178.34|19058.34|10
1632105710000|2021-09-20 02:41:50|19181.5|19061.5|19180.95|19060.95|19184.49|19064.49|19180.57|19060.57|10
1632105720000|2021-09-20 02:42:00|19181.18|19061.18|19183.13|19063.13|19183.13|19063.13|19180.61|19060.61|10
1632105730000|2021-09-20 02:42:10|19183.22|19063.22|19184.74|19064.74|19184.98|19064.98|19183.22|19063.22|10
1632105740000|2021-09-20 02:42:20|19183.97|19063.97|19174.04|19054.04|19183.97|19063.97|19174.04|19054.04|10
1632105750000|2021-09-20 02:42:30|19173.98|19053.98|19162.42|19042.42|19173.98|19053.98|19162.42|19042.42|10
1632105760000|2021-09-20 02:42:40|19160.76|19040.76|19162.64|19042.64|19163.16|19043.16|19160.5|19040.5|10
1632105770000|2021-09-20 02:42:50|19159.92|19039.92|19151.92|19031.92|19160.23|19040.23|19151.92|19031.92|10
1632105780000|2021-09-20 02:43:00|19151.81|19031.81|19141.56|19021.56|19151.81|19031.81|19141.56|19021.56|10
1632105790000|2021-09-20 02:43:10|19141.13|19021.13|19123.5|19003.5|19141.13|19021.13|19123.5|19003.5|10
1632105800000|2021-09-20 02:43:20|19123.41|19003.41|19115.05|18995.05|19123.41|19003.41|19112.99|18992.99|10
1632105810000|2021-09-20 02:43:30|19114.78|18994.78|19119.32|18999.32|19119.32|18999.32|19111.35|18991.35|10
1632105820000|2021-09-20 02:43:40|19119.84|18999.84|19135.73|19015.73|19135.73|19015.73|19119.68|18999.68|10
1632105830000|2021-09-20 02:43:50|19139.96|19019.96|19153.9|19033.9|19155.32|19035.32|19139.96|19019.96|10
1632105840000|2021-09-20 02:44:00|19153.05|19033.05|19160.73|19040.73|19160.73|19040.73|19153.05|19033.05|10
1632105850000|2021-09-20 02:44:10|19166.9|19046.9|19152.77|19032.77|19166.9|19046.9|19152.77|19032.77|10
1632105860000|2021-09-20 02:44:20|19152.09|19032.09|19139.97|19019.97|19152.09|19032.09|19139.97|19019.97|10
1632105870000|2021-09-20 02:44:30|19141.05|19021.05|19147.83|19027.83|19147.83|19027.83|19139.51|19019.51|10
1632105880000|2021-09-20 02:44:40|19150.67|19030.67|19145.95|19025.95|19151.43|19031.43|19145.95|19025.95|10
1632105890000|2021-09-20 02:44:50|19145.87|19025.87|19140.81|19020.81|19145.87|19025.87|19140.81|19020.81|10
1632105900000|2021-09-20 02:45:00|19141.31|19021.31|19126.94|19006.94|19141.59|19021.59|19126.94|19006.94|9
1632105910000|2021-09-20 02:45:10|19123.42|19003.42|19119.24|18999.24|19123.42|19003.42|19117.2|18997.2|10
1632105920000|2021-09-20 02:45:20|19119.35|18999.35|19126.57|19006.57|19126.57|19006.57|19119.35|18999.35|10
1632105930000|2021-09-20 02:45:30|19126.53|19006.53|19133.85|19013.85|19134.57|19014.57|19126.53|19006.53|10
1632105940000|2021-09-20 02:45:40|19135.43|19015.43|19137.05|19017.05|19139.27|19019.27|19135.43|19015.43|10
1632105950000|2021-09-20 02:45:50|19135.92|19015.92|19138.1|19018.1|19138.1|19018.1|19135.2|19015.2|10
1632105960000|2021-09-20 02:46:00|19139.97|19019.97|19139.76|19019.76|19140.81|19020.81|19139.19|19019.19|10
1632105970000|2021-09-20 02:46:10|19139.59|19019.59|19133.85|19013.85|19140.22|19020.22|19133.85|19013.85|10
1632105980000|2021-09-20 02:46:20|19132.2|19012.2|19126.83|19006.83|19132.2|19012.2|19126.48|19006.48|10
1632105990000|2021-09-20 02:46:30|19126.23|19006.23|19127.1|19007.1|19129.36|19009.36|19126.23|19006.23|10
1632106000000|2021-09-20 02:46:40|19127.19|19007.19|19121.33|19001.33|19127.19|19007.19|19120.39|19000.39|10
1632106010000|2021-09-20 02:46:50|19121.64|19001.64|19128.92|19008.92|19128.92|19008.92|19119.11|18999.11|10
1632106020000|2021-09-20 02:47:00|19130.72|19010.72|19132.78|19012.78|19132.78|19012.78|19129.34|19009.34|10
1632106030000|2021-09-20 02:47:10|19132.75|19012.75|19136.06|19016.06|19136.06|19016.06|19132.75|19012.75|10
1632106040000|2021-09-20 02:47:20|19136.63|19016.63|19140.82|19020.82|19140.82|19020.82|19136.54|19016.54|10
1632106050000|2021-09-20 02:47:30|19141.21|19021.21|19141.82|19021.82|19143.02|19023.02|19140.85|19020.85|10
1632106060000|2021-09-20 02:47:40|19142.13|19022.13|19146.15|19026.15|19146.15|19026.15|19140.97|19020.97|10
1632106070000|2021-09-20 02:47:50|19147.34|19027.34|19153.64|19033.64|19153.78|19033.78|19147.34|19027.34|10
1632106080000|2021-09-20 02:48:00|19154.89|19034.89|19159.46|19039.46|19161.16|19041.16|19154.89|19034.89|9
1632106090000|2021-09-20 02:48:10|19160.64|19040.64|19167.46|19047.46|19167.46|19047.46|19160.64|19040.64|10
1632106100000|2021-09-20 02:48:20|19171.28|19051.28|19174.04|19054.04|19174.26|19054.26|19171.28|19051.28|10
1632106110000|2021-09-20 02:48:30|19174.74|19054.74|19176.29|19056.29|19176.42|19056.42|19174.18|19054.18|10
1632106120000|2021-09-20 02:48:40|19177.79|19057.79|19176.51|19056.51|19178.25|19058.25|19176.51|19056.51|10
1632106130000|2021-09-20 02:48:50|19176.81|19056.81|19178.38|19058.38|19178.38|19058.38|19176.81|19056.81|10
1632106140000|2021-09-20 02:49:00|19177.51|19057.51|19176.01|19056.01|19177.86|19057.86|19175.72|19055.72|10
1632106150000|2021-09-20 02:49:10|19175.99|19055.99|19181.29|19061.29|19181.29|19061.29|19175.99|19055.99|9
1632106160000|2021-09-20 02:49:20|19182.21|19062.21|19180.48|19060.48|19182.68|19062.68|19180.22|19060.22|10
1632106170000|2021-09-20 02:49:30|19180.21|19060.21|19179.93|19059.93|19180.89|19060.89|19177.69|19057.69|10
1632106180000|2021-09-20 02:49:40|19179.68|19059.68|19182.55|19062.55|19182.55|19062.55|19179.68|19059.68|10
1632106190000|2021-09-20 02:49:50|19182.75|19062.75|19181.57|19061.57|19184.21|19064.21|19181.57|19061.57|10
1632106200000|2021-09-20 02:50:00|19181.35|19061.35|19178.86|19058.86|19182.08|19062.08|19177.87|19057.87|10
1632106210000|2021-09-20 02:50:10|19178.52|19058.52|19178.33|19058.33|19179.3|19059.3|19178.02|19058.02|10
1632106220000|2021-09-20 02:50:20|19178.3|19058.3|19178.74|19058.74|19179.3|19059.3|19177.27|19057.27|10
1632106230000|2021-09-20 02:50:30|19178.9|19058.9|19177.05|19057.05|19178.9|19058.9|19177.05|19057.05|10
1632106240000|2021-09-20 02:50:40|19177.19|19057.19|19176.09|19056.09|19177.21|19057.21|19176.09|19056.09|10
1632106250000|2021-09-20 02:50:50|19176.13|19056.13|19178.14|19058.14|19178.14|19058.14|19176.13|19056.13|10
1632106260000|2021-09-20 02:51:00|19178.3|19058.3|19179.57|19059.57|19179.83|19059.83|19178.22|19058.22|10
1632106270000|2021-09-20 02:51:10|19179.32|19059.32|19173.97|19053.97|19179.32|19059.32|19173.97|19053.97|10
1632106280000|2021-09-20 02:51:20|19173.91|19053.91|19168.88|19048.88|19173.91|19053.91|19168.88|19048.88|10
1632106290000|2021-09-20 02:51:30|19167.2|19047.2|19161.12|19041.12|19167.2|19047.2|19161.12|19041.12|9
1632106300000|2021-09-20 02:51:40|19161.19|19041.19|19162.69|19042.69|19162.69|19042.69|19160.7|19040.7|10
1632106310000|2021-09-20 02:51:50|19161.91|19041.91|19167.93|19047.93|19167.93|19047.93|19160.71|19040.71|10
1632106320000|2021-09-20 02:52:00|19170.6|19050.6|19171.35|19051.35|19173.44|19053.44|19170.6|19050.6|10
1632106330000|2021-09-20 02:52:10|19171.75|19051.75|19166.27|19046.27|19171.75|19051.75|19166.27|19046.27|10
1632106340000|2021-09-20 02:52:20|19165.5|19045.5|19157.59|19037.59|19165.5|19045.5|19157.59|19037.59|10
1632106350000|2021-09-20 02:52:30|19157.79|19037.79|19155.32|19035.32|19157.79|19037.79|19155.32|19035.32|10
1632106360000|2021-09-20 02:52:40|19155.56|19035.56|19155|19035|19155.89|19035.89|19153.08|19033.08|10
1632106370000|2021-09-20 02:52:50|19154.64|19034.64|19152.98|19032.98|19155.2|19035.2|19152.94|19032.94|10
1632106380000|2021-09-20 02:53:00|19152.74|19032.74|19151.79|19031.79|19152.74|19032.74|19151.33|19031.33|10
1632106390000|2021-09-20 02:53:10|19152.14|19032.14|19149.46|19029.46|19152.14|19032.14|19149.15|19029.15|10
1632106400000|2021-09-20 02:53:20|19148.1|19028.1|19145.62|19025.62|19148.11|19028.11|19145.62|19025.62|10
1632106410000|2021-09-20 02:53:30|19146.19|19026.19|19142.91|19022.91|19146.19|19026.19|19142.91|19022.91|10
1632106420000|2021-09-20 02:53:40|19142.51|19022.51|19141.51|19021.51|19142.51|19022.51|19139.93|19019.93|10
1632106430000|2021-09-20 02:53:50|19141.72|19021.72|19137.38|19017.38|19141.72|19021.72|19137.38|19017.38|10
1632106440000|2021-09-20 02:54:00|19137|19017|19132.93|19012.93|19137.08|19017.08|19132.93|19012.93|10
1632106450000|2021-09-20 02:54:10|19133|19013|19134.66|19014.66|19134.66|19014.66|19132.88|19012.88|10
1632106460000|2021-09-20 02:54:20|19134.26|19014.26|19135.01|19015.01|19135.01|19015.01|19133.46|19013.46|10
1632106470000|2021-09-20 02:54:30|19134.64|19014.64|19137.86|19017.86|19137.86|19017.86|19134.1|19014.1|10
1632106480000|2021-09-20 02:54:40|19137.9|19017.9|19137.46|19017.46|19139.38|19019.38|19137.46|19017.46|10
1632106490000|2021-09-20 02:54:50|19137.51|19017.51|19132.53|19012.53|19137.55|19017.55|19132.21|19012.21|10
1632106500000|2021-09-20 02:55:00|19132.59|19012.59|19130.04|19010.04|19132.59|19012.59|19127.99|19007.99|10
1632106510000|2021-09-20 02:55:10|19130.14|19010.14|19128.39|19008.39|19130.14|19010.14|19128.34|19008.34|10
1632106520000|2021-09-20 02:55:20|19127.37|19007.37|19126.69|19006.69|19127.68|19007.68|19125.9|19005.9|9
1632106530000|2021-09-20 02:55:30|19126.53|19006.53|19132.55|19012.55|19132.55|19012.55|19126.4|19006.4|10
1632106540000|2021-09-20 02:55:40|19132.74|19012.74|19135.77|19015.77|19135.77|19015.77|19132.09|19012.09|9
1632106550000|2021-09-20 02:55:50|19135.35|19015.35|19140.84|19020.84|19140.84|19020.84|19135.35|19015.35|10
1632106560000|2021-09-20 02:56:00|19140.89|19020.89|19138.37|19018.37|19140.89|19020.89|19138.37|19018.37|10
1632106570000|2021-09-20 02:56:10|19138.27|19018.27|19140.13|19020.13|19140.54|19020.54|19138.27|19018.27|10
1632106580000|2021-09-20 02:56:20|19140.29|19020.29|19139.11|19019.11|19140.29|19020.29|19138.78|19018.78|9
1632106590000|2021-09-20 02:56:30|19139.32|19019.32|19140.37|19020.37|19140.37|19020.37|19137.4|19017.4|10
1632106600000|2021-09-20 02:56:40|19140.09|19020.09|19141.86|19021.86|19141.99|19021.99|19140.05|19020.05|10
1632106610000|2021-09-20 02:56:50|19141.76|19021.76|19141.36|19021.36|19141.76|19021.76|19140.52|19020.52|10
1632106620000|2021-09-20 02:57:00|19141.59|19021.59|19140.02|19020.02|19141.67|19021.67|19140.02|19020.02|10
1632106630000|2021-09-20 02:57:10|19140.4|19020.4|19142.98|19022.98|19143.3|19023.3|19140.23|19020.23|9
1632106640000|2021-09-20 02:57:20|19144.13|19024.13|19147.49|19027.49|19147.49|19027.49|19144.13|19024.13|10
1632106650000|2021-09-20 02:57:30|19147.83|19027.83|19152.76|19032.76|19153.02|19033.02|19147.83|19027.83|10
1632106660000|2021-09-20 02:57:40|19152.72|19032.72|19150.75|19030.75|19154.58|19034.58|19150.75|19030.75|10
1632106670000|2021-09-20 02:57:50|19151.81|19031.81|19152.06|19032.06|19152.37|19032.37|19151.05|19031.05|10
1632106680000|2021-09-20 02:58:00|19152.13|19032.13|19154.01|19034.01|19155.2|19035.2|19152.13|19032.13|10
1632106690000|2021-09-20 02:58:10|19152.74|19032.74|19151.48|19031.48|19153.6|19033.6|19151.48|19031.48|9
1632106700000|2021-09-20 02:58:20|19151.26|19031.26|19150.7|19030.7|19152.54|19032.54|19150.63|19030.63|10
1632106710000|2021-09-20 02:58:30|19150.37|19030.37|19151.13|19031.13|19152.36|19032.36|19150.37|19030.37|10
1632106720000|2021-09-20 02:58:40|19150.86|19030.86|19146.36|19026.36|19150.86|19030.86|19146.22|19026.22|10
1632106730000|2021-09-20 02:58:50|19146.07|19026.07|19143.19|19023.19|19146.07|19026.07|19143.19|19023.19|10
1632106740000|2021-09-20 02:59:00|19141.7|19021.7|19135.14|19015.14|19141.7|19021.7|19135.14|19015.14|10
1632106750000|2021-09-20 02:59:10|19134.1|19014.1|19124.96|19004.96|19134.1|19014.1|19124.96|19004.96|10
1632106760000|2021-09-20 02:59:20|19123.27|19003.27|19120.41|19000.41|19123.27|19003.27|19120.29|19000.29|10
1632106770000|2021-09-20 02:59:30|19119.9|18999.9|19110.31|18990.31|19119.9|18999.9|19110.31|18990.31|10
1632106780000|2021-09-20 02:59:40|19109.54|18989.54|19097.95|18977.95|19109.76|18989.76|19097.95|18977.95|10
1632106790000|2021-09-20 02:59:50|19095|18975|19077.63|18957.63|19095|18975|19077.63|18957.63|10
1632106800000|2021-09-20 03:00:00|19077.37|18957.37|19067.38|18947.38|19077.37|18957.37|19067.38|18947.38|10
1632106810000|2021-09-20 03:00:10|19065.51|18945.51|19062.92|18942.92|19065.51|18945.51|19060.51|18940.51|9
1632106820000|2021-09-20 03:00:20|19063.54|18943.54|19070.57|18950.57|19070.57|18950.57|19063.54|18943.54|10
1632106830000|2021-09-20 03:00:30|19070.82|18950.82|19085.56|18965.56|19085.56|18965.56|19070.82|18950.82|10
1632106840000|2021-09-20 03:00:40|19090.46|18970.46|19106.4|18986.4|19106.4|18986.4|19090.46|18970.46|10
1632106850000|2021-09-20 03:00:50|19111.28|18991.28|19114.68|18994.68|19115.51|18995.51|19111.28|18991.28|10
1632106860000|2021-09-20 03:01:00|19115.12|18995.12|19105.85|18985.85|19115.12|18995.12|19105.85|18985.85|10
1632106870000|2021-09-20 03:01:10|19100.45|18980.45|19083.82|18963.82|19100.45|18980.45|19083.82|18963.82|10
1632106880000|2021-09-20 03:01:20|19082.28|18962.28|19072.89|18952.89|19082.28|18962.28|19072.82|18952.82|10
1632106890000|2021-09-20 03:01:30|19072.75|18952.75|19050.36|18930.36|19073.29|18953.29|19050.36|18930.36|10
1632106900000|2021-09-20 03:01:40|19042.77|18922.77|19022.19|18902.19|19042.77|18922.77|19022.19|18902.19|10
1632106910000|2021-09-20 03:01:50|19019.86|18899.86|19010.8|18890.8|19019.86|18899.86|19009.75|18889.75|10
1632106920000|2021-09-20 03:02:00|19011.07|18891.07|18988.57|18868.57|19011.07|18891.07|18988.57|18868.57|10
1632106930000|2021-09-20 03:02:10|18987.21|18867.21|18972.2|18852.2|18987.21|18867.21|18972.2|18852.2|10
1632106940000|2021-09-20 03:02:20|18966.05|18846.05|18933.07|18813.07|18966.05|18846.05|18933.07|18813.07|10
1632106950000|2021-09-20 03:02:30|18922.4|18802.4|18860.31|18740.31|18922.4|18802.4|18860.31|18740.31|10
1632106960000|2021-09-20 03:02:40|18855.68|18735.68|18837.99|18717.99|18855.68|18735.68|18833.43|18713.43|10
1632106970000|2021-09-20 03:02:50|18829.91|18709.91|18810.21|18690.21|18829.91|18709.91|18810.21|18690.21|10
1632106980000|2021-09-20 03:03:00|18806.1|18686.1|18764.96|18644.96|18806.35|18686.35|18764.96|18644.96|10
1632106990000|2021-09-20 03:03:10|18757.34|18637.34|18779.83|18659.83|18782.24|18662.24|18757.34|18637.34|10
1632107000000|2021-09-20 03:03:20|18776.48|18656.48|18795.82|18675.82|18795.82|18675.82|18776.48|18656.48|10
1632107010000|2021-09-20 03:03:30|18796.05|18676.05|18810.77|18690.77|18810.77|18690.77|18796.05|18676.05|10
1632107020000|2021-09-20 03:03:40|18802.06|18682.06|18776.89|18656.89|18802.06|18682.06|18772.43|18652.43|10
1632107030000|2021-09-20 03:03:50|18772.17|18652.17|18783.4|18663.4|18785.32|18665.32|18768.05|18648.05|10
1632107040000|2021-09-20 03:04:00|18788.79|18668.79|18785.09|18665.09|18792.5|18672.5|18783.87|18663.87|10
1632107050000|2021-09-20 03:04:10|18784.06|18664.06|18802.04|18682.04|18802.04|18682.04|18784.06|18664.06|10
1632107060000|2021-09-20 03:04:20|18806.9|18686.9|18846.08|18726.08|18846.08|18726.08|18806.9|18686.9|10
1632107070000|2021-09-20 03:04:30|18850.41|18730.41|18866.67|18746.67|18866.67|18746.67|18850.41|18730.41|10
1632107080000|2021-09-20 03:04:40|18868.8|18748.8|18885.02|18765.02|18885.02|18765.02|18868.8|18748.8|10
1632107090000|2021-09-20 03:04:50|18886.38|18766.38|18902.15|18782.15|18902.15|18782.15|18886.38|18766.38|10
1632107100000|2021-09-20 03:05:00|18906.93|18786.93|18921.3|18801.3|18921.3|18801.3|18906.93|18786.93|10
1632107110000|2021-09-20 03:05:10|18924.21|18804.21|18930.79|18810.79|18930.79|18810.79|18922.63|18802.63|10
1632107120000|2021-09-20 03:05:20|18930.82|18810.82|18932.19|18812.19|18934.72|18814.72|18930.82|18810.82|10
1632107130000|2021-09-20 03:05:30|18932.07|18812.07|18926.37|18806.37|18933.2|18813.2|18925.3|18805.3|10
1632107140000|2021-09-20 03:05:40|18926.03|18806.03|18909.44|18789.44|18926.03|18806.03|18909.44|18789.44|10
1632107150000|2021-09-20 03:05:50|18907.32|18787.32|18901.4|18781.4|18907.32|18787.32|18898.68|18778.68|10
1632107160000|2021-09-20 03:06:00|18900.37|18780.37|18898.79|18778.79|18900.37|18780.37|18896.66|18776.66|10
1632107170000|2021-09-20 03:06:10|18900.42|18780.42|18900.93|18780.93|18903.35|18783.35|18899.77|18779.77|10
1632107180000|2021-09-20 03:06:20|18902.4|18782.4|18910.56|18790.56|18910.79|18790.79|18902.4|18782.4|10
1632107190000|2021-09-20 03:06:30|18910.09|18790.09|18914.67|18794.67|18915.56|18795.56|18910.09|18790.09|9
1632107200000|2021-09-20 03:06:40|18914.76|18794.76|18911.95|18791.95|18914.96|18794.96|18911.95|18791.95|10
1632107210000|2021-09-20 03:06:50|18911.27|18791.27|18896.53|18776.53|18911.27|18791.27|18896.53|18776.53|10
1632107220000|2021-09-20 03:07:00|18892.49|18772.49|18848.49|18728.49|18892.49|18772.49|18848.49|18728.49|10
1632107230000|2021-09-20 03:07:10|18847.93|18727.93|18821.91|18701.91|18847.93|18727.93|18821.91|18701.91|10
1632107240000|2021-09-20 03:07:20|18821.17|18701.17|18815.28|18695.28|18821.17|18701.17|18811.22|18691.22|10
1632107250000|2021-09-20 03:07:30|18816.52|18696.52|18828.65|18708.65|18828.65|18708.65|18816.52|18696.52|10
1632107260000|2021-09-20 03:07:40|18830.69|18710.69|18836.5|18716.5|18837.36|18717.36|18830.69|18710.69|10
1632107270000|2021-09-20 03:07:50|18838.15|18718.15|18838.17|18718.17|18838.55|18718.55|18834.58|18714.58|10
1632107280000|2021-09-20 03:08:00|18838.83|18718.83|18836.82|18716.82|18840.91|18720.91|18836.82|18716.82|10
1632107290000|2021-09-20 03:08:10|18837.87|18717.87|18845.45|18725.45|18845.45|18725.45|18837.87|18717.87|10
1632107300000|2021-09-20 03:08:20|18846.9|18726.9|18857.41|18737.41|18857.41|18737.41|18846.9|18726.9|10
1632107310000|2021-09-20 03:08:30|18858.55|18738.55|18880.72|18760.72|18880.72|18760.72|18858.55|18738.55|10
1632107320000|2021-09-20 03:08:40|18880.85|18760.85|18887.03|18767.03|18887.03|18767.03|18880.41|18760.41|10
1632107330000|2021-09-20 03:08:50|18888.91|18768.91|18890.4|18770.4|18890.4|18770.4|18887.73|18767.73|10
1632107340000|2021-09-20 03:09:00|18892|18772|18894.05|18774.05|18894.33|18774.33|18891.77|18771.77|10
1632107350000|2021-09-20 03:09:10|18894.95|18774.95|18900.47|18780.47|18900.94|18780.94|18894.95|18774.95|10
1632107360000|2021-09-20 03:09:20|18904.63|18784.63|18901.41|18781.41|18904.99|18784.99|18901.41|18781.41|10
1632107370000|2021-09-20 03:09:30|18900.5|18780.5|18901.61|18781.61|18901.61|18781.61|18899.42|18779.42|10
1632107380000|2021-09-20 03:09:40|18901.2|18781.2|18905.36|18785.36|18905.36|18785.36|18901.2|18781.2|10
1632107390000|2021-09-20 03:09:50|18905.14|18785.14|18906.44|18786.44|18906.56|18786.56|18904.38|18784.38|10
1632107400000|2021-09-20 03:10:00|18906.95|18786.95|18910.14|18790.14|18910.84|18790.84|18906.95|18786.95|10
1632107410000|2021-09-20 03:10:10|18910.2|18790.2|18918.46|18798.46|18918.46|18798.46|18910.2|18790.2|10
1632107420000|2021-09-20 03:10:20|18918.23|18798.23|18924.68|18804.68|18924.68|18804.68|18918.23|18798.23|10
1632107430000|2021-09-20 03:10:30|18926.01|18806.01|18928.58|18808.58|18929.35|18809.35|18926.01|18806.01|10
1632107440000|2021-09-20 03:10:40|18929.02|18809.02|18932.03|18812.03|18932.03|18812.03|18929.02|18809.02|10
1632107450000|2021-09-20 03:10:50|18932.46|18812.46|18932.58|18812.58|18932.89|18812.89|18930.16|18810.16|10
1632107460000|2021-09-20 03:11:00|18933.15|18813.15|18926.93|18806.93|18934.49|18814.49|18926.8|18806.8|10
1632107470000|2021-09-20 03:11:10|18925.37|18805.37|18916.52|18796.52|18925.37|18805.37|18916.52|18796.52|9
1632107480000|2021-09-20 03:11:20|18917.01|18797.01|18923.66|18803.66|18923.66|18803.66|18916.06|18796.06|10
1632107490000|2021-09-20 03:11:30|18924.23|18804.23|18934.78|18814.78|18934.78|18814.78|18924.23|18804.23|10
1632107500000|2021-09-20 03:11:40|18934.35|18814.35|18942.08|18822.08|18942.08|18822.08|18934.24|18814.24|10
1632107510000|2021-09-20 03:11:50|18942.05|18822.05|18945.05|18825.05|18945.05|18825.05|18942.05|18822.05|10
1632107520000|2021-09-20 03:12:00|18946.4|18826.4|18956.02|18836.02|18956.02|18836.02|18946.4|18826.4|10
1632107530000|2021-09-20 03:12:10|18956.92|18836.92|18962.93|18842.93|18962.93|18842.93|18956.92|18836.92|10
1632107540000|2021-09-20 03:12:20|18963.81|18843.81|18966.77|18846.77|18967.1|18847.1|18962.62|18842.62|10
1632107550000|2021-09-20 03:12:30|18965.69|18845.69|18957.68|18837.68|18965.69|18845.69|18957.68|18837.68|10
1632107560000|2021-09-20 03:12:40|18957.56|18837.56|18958.87|18838.87|18959.21|18839.21|18957.35|18837.35|10
1632107570000|2021-09-20 03:12:50|18959.02|18839.02|18962.56|18842.56|18962.74|18842.74|18959.02|18839.02|10
1632107580000|2021-09-20 03:13:00|18963.24|18843.24|18964.8|18844.8|18964.88|18844.88|18963.03|18843.03|10
1632107590000|2021-09-20 03:13:10|18965.41|18845.41|18958.19|18838.19|18965.41|18845.41|18958.19|18838.19|10
1632107600000|2021-09-20 03:13:20|18956.94|18836.94|18955.52|18835.52|18956.94|18836.94|18954.64|18834.64|10
1632107610000|2021-09-20 03:13:30|18955.99|18835.99|18957.19|18837.19|18958.51|18838.51|18955.82|18835.82|10
1632107620000|2021-09-20 03:13:40|18956.7|18836.7|18946.43|18826.43|18956.7|18836.7|18946.43|18826.43|10
1632107630000|2021-09-20 03:13:50|18943.73|18823.73|18942.8|18822.8|18944.71|18824.71|18942.29|18822.29|10
1632107640000|2021-09-20 03:14:00|18941.62|18821.62|18938.26|18818.26|18941.62|18821.62|18938.26|18818.26|10
1632107650000|2021-09-20 03:14:10|18938.13|18818.13|18934.62|18814.62|18938.13|18818.13|18933.57|18813.57|10
1632107660000|2021-09-20 03:14:20|18933.32|18813.32|18933.65|18813.65|18934.66|18814.66|18930.13|18810.13|10
1632107670000|2021-09-20 03:14:30|18935.14|18815.14|18944.55|18824.55|18944.89|18824.89|18935.14|18815.14|10
1632107680000|2021-09-20 03:14:40|18944.32|18824.32|18940.23|18820.23|18944.75|18824.75|18940.23|18820.23|10
1632107690000|2021-09-20 03:14:50|18939.41|18819.41|18931.4|18811.4|18939.41|18819.41|18931.4|18811.4|10
1632107700000|2021-09-20 03:15:00|18931.97|18811.97|18943.66|18823.66|18943.66|18823.66|18931.97|18811.97|10
1632107710000|2021-09-20 03:15:10|18944.2|18824.2|18962.39|18842.39|18962.39|18842.39|18944.2|18824.2|10
1632107720000|2021-09-20 03:15:20|18963.18|18843.18|18982.26|18862.26|18982.26|18862.26|18963.18|18843.18|10
1632107730000|2021-09-20 03:15:30|18983.69|18863.69|18990.02|18870.02|18991.05|18871.05|18983.69|18863.69|10
1632107740000|2021-09-20 03:15:40|18987.53|18867.53|18983.78|18863.78|18989.25|18869.25|18983.78|18863.78|10
1632107750000|2021-09-20 03:15:50|18982.72|18862.72|18979.8|18859.8|18982.72|18862.72|18977.68|18857.68|10
1632107760000|2021-09-20 03:16:00|18979.78|18859.78|18985.82|18865.82|18985.82|18865.82|18978.58|18858.58|10
1632107770000|2021-09-20 03:16:10|18987.93|18867.93|18999.98|18879.98|18999.98|18879.98|18987.93|18867.93|10
1632107780000|2021-09-20 03:16:20|19000.11|18880.11|19002.02|18882.02|19002.08|18882.08|19000.11|18880.11|10
1632107790000|2021-09-20 03:16:30|19003|18883|19009.95|18889.95|19010.18|18890.18|19002.86|18882.86|10
1632107800000|2021-09-20 03:16:40|19011.21|18891.21|19013.46|18893.46|19013.46|18893.46|19011.21|18891.21|10
1632107810000|2021-09-20 03:16:50|19013.71|18893.71|19014.87|18894.87|19014.87|18894.87|19013.26|18893.26|10
1632107820000|2021-09-20 03:17:00|19016.38|18896.38|19022|18902|19022|18902|19016.38|18896.38|9
1632107830000|2021-09-20 03:17:10|19023.25|18903.25|19025.02|18905.02|19026.24|18906.24|19023.25|18903.25|10
1632107840000|2021-09-20 03:17:20|19026.22|18906.22|19028.14|18908.14|19028.9|18908.9|19025.95|18905.95|10
1632107850000|2021-09-20 03:17:30|19028.45|18908.45|19027.38|18907.38|19029.65|18909.65|19027.2|18907.2|10
1632107860000|2021-09-20 03:17:40|19027.11|18907.11|19024.82|18904.82|19027.11|18907.11|19023.79|18903.79|10
1632107870000|2021-09-20 03:17:50|19024.72|18904.72|19026.62|18906.62|19027.95|18907.95|19024.42|18904.42|10
1632107880000|2021-09-20 03:18:00|19025.66|18905.66|19023.93|18903.93|19025.68|18905.68|19023.93|18903.93|10
1632107890000|2021-09-20 03:18:10|19023.31|18903.31|19025.7|18905.7|19025.79|18905.79|19022.74|18902.74|10
1632107900000|2021-09-20 03:18:20|19025.63|18905.63|19028.36|18908.36|19028.99|18908.99|19025.63|18905.63|10
1632107910000|2021-09-20 03:18:30|19028.78|18908.78|19025.97|18905.97|19028.78|18908.78|19025.01|18905.01|9
1632107920000|2021-09-20 03:18:40|19026.81|18906.81|19023.98|18903.98|19026.81|18906.81|19023.98|18903.98|10
1632107930000|2021-09-20 03:18:50|19024.68|18904.68|19025.67|18905.67|19025.67|18905.67|19024.08|18904.08|10
1632107940000|2021-09-20 03:19:00|19027.01|18907.01|19030.68|18910.68|19030.68|18910.68|19026.88|18906.88|10
1632107950000|2021-09-20 03:19:10|19031.03|18911.03|19034.62|18914.62|19035.15|18915.15|19031.03|18911.03|10
1632107960000|2021-09-20 03:19:20|19034.86|18914.86|19039.94|18919.94|19039.96|18919.96|19034.86|18914.86|10
1632107970000|2021-09-20 03:19:30|19041.55|18921.55|19043.22|18923.22|19044.48|18924.48|19041.03|18921.03|10
1632107980000|2021-09-20 03:19:40|19044.14|18924.14|19044.31|18924.31|19044.64|18924.64|19043.16|18923.16|10
1632107990000|2021-09-20 03:19:50|19044.93|18924.93|19048.14|18928.14|19049.06|18929.06|19044.93|18924.93|10
1632108000000|2021-09-20 03:20:00|19048.06|18928.06|19046.1|18926.1|19048.72|18928.72|19046.1|18926.1|10
1632108010000|2021-09-20 03:20:10|19046.14|18926.14|19044.72|18924.72|19046.34|18926.34|19044.72|18924.72|10
1632108020000|2021-09-20 03:20:20|19044.41|18924.41|19045.67|18925.67|19046.14|18926.14|19042.94|18922.94|9
1632108030000|2021-09-20 03:20:30|19045.94|18925.94|19050.15|18930.15|19050.15|18930.15|19045.84|18925.84|9
1632108040000|2021-09-20 03:20:40|19050.57|18930.57|19048.29|18928.29|19051.07|18931.07|19048.29|18928.29|10
1632108050000|2021-09-20 03:20:50|19048.1|18928.1|19047.32|18927.32|19048.58|18928.58|19047.32|18927.32|10
1632108060000|2021-09-20 03:21:00|19047.99|18927.99|19050.11|18930.11|19050.11|18930.11|19047.88|18927.88|10
1632108070000|2021-09-20 03:21:10|19049.95|18929.95|19051.66|18931.66|19051.91|18931.91|19049.83|18929.83|9
1632108080000|2021-09-20 03:21:20|19051.81|18931.81|19056.24|18936.24|19056.24|18936.24|19051.75|18931.75|10
1632108090000|2021-09-20 03:21:30|19055.33|18935.33|19059.72|18939.72|19059.72|18939.72|19055.33|18935.33|10
1632108100000|2021-09-20 03:21:40|19060.7|18940.7|19064.23|18944.23|19064.58|18944.58|19060.7|18940.7|10
1632108110000|2021-09-20 03:21:50|19064.72|18944.72|19071.01|18951.01|19071.01|18951.01|19064.72|18944.72|10
1632108120000|2021-09-20 03:22:00|19071.5|18951.5|19075.96|18955.96|19075.96|18955.96|19071.5|18951.5|10
1632108130000|2021-09-20 03:22:10|19075.19|18955.19|19076.9|18956.9|19076.96|18956.96|19073.11|18953.11|10
1632108140000|2021-09-20 03:22:20|19076.84|18956.84|19080.44|18960.44|19080.44|18960.44|19076.84|18956.84|10
1632108150000|2021-09-20 03:22:30|19081.38|18961.38|19081.86|18961.86|19082.04|18962.04|19081.01|18961.01|10
1632108160000|2021-09-20 03:22:40|19081.4|18961.4|19084.38|18964.38|19084.99|18964.99|19081.4|18961.4|10
1632108170000|2021-09-20 03:22:50|19084.5|18964.5|19091.13|18971.13|19091.13|18971.13|19084.41|18964.41|10
1632108180000|2021-09-20 03:23:00|19091.3|18971.3|19094.62|18974.62|19095.27|18975.27|19091.3|18971.3|10
1632108190000|2021-09-20 03:23:10|19096.26|18976.26|19096.47|18976.47|19099.36|18979.36|19096.26|18976.26|10
1632108200000|2021-09-20 03:23:20|19096.5|18976.5|19103.13|18983.13|19103.13|18983.13|19096.5|18976.5|10
1632108210000|2021-09-20 03:23:30|19103.33|18983.33|19103.64|18983.64|19104.79|18984.79|19103.33|18983.33|10
1632108220000|2021-09-20 03:23:40|19103.67|18983.67|19102.73|18982.73|19103.67|18983.67|19101.28|18981.28|10
1632108230000|2021-09-20 03:23:50|19102.77|18982.77|19098.65|18978.65|19103.01|18983.01|19098.02|18978.02|10
1632108240000|2021-09-20 03:24:00|19097.98|18977.98|19090.24|18970.24|19097.98|18977.98|19089.56|18969.56|10
1632108250000|2021-09-20 03:24:10|19090.67|18970.67|19091.91|18971.91|19091.91|18971.91|19090.67|18970.67|10
1632108260000|2021-09-20 03:24:20|19092.32|18972.32|19091.98|18971.98|19092.91|18972.91|19090.89|18970.89|10
1632108270000|2021-09-20 03:24:30|19091.32|18971.32|19090|18970|19091.45|18971.45|19089.79|18969.79|10
1632108280000|2021-09-20 03:24:40|19089.85|18969.85|19088.87|18968.87|19090.58|18970.58|19088.87|18968.87|10
1632108290000|2021-09-20 03:24:50|19088.31|18968.31|19086.22|18966.22|19088.31|18968.31|19084.52|18964.52|10
1632108300000|2021-09-20 03:25:00|19085.7|18965.7|19087.95|18967.95|19087.95|18967.95|19085.65|18965.65|9
1632108310000|2021-09-20 03:25:10|19088.03|18968.03|19091.1|18971.1|19091.1|18971.1|19088.03|18968.03|9
1632108320000|2021-09-20 03:25:20|19091.31|18971.31|19094.51|18974.51|19095.22|18975.22|19091.3|18971.3|10
1632108330000|2021-09-20 03:25:30|19094.94|18974.94|19095.42|18975.42|19095.85|18975.85|19094.81|18974.81|10
1632108340000|2021-09-20 03:25:40|19095.48|18975.48|19096.91|18976.91|19098.42|18978.42|19095.48|18975.48|10
1632108350000|2021-09-20 03:25:50|19096.78|18976.78|19091.79|18971.79|19096.78|18976.78|19091.23|18971.23|10
1632108360000|2021-09-20 03:26:00|19091.23|18971.23|19088.16|18968.16|19091.23|18971.23|19088.03|18968.03|10
1632108370000|2021-09-20 03:26:10|19087.64|18967.64|19082.18|18962.18|19087.93|18967.93|19082.18|18962.18|9
1632108380000|2021-09-20 03:26:20|19082.41|18962.41|19078.44|18958.44|19082.41|18962.41|19078.31|18958.31|10
1632108390000|2021-09-20 03:26:30|19075.74|18955.74|19064.44|18944.44|19075.74|18955.74|19064.44|18944.44|10
1632108400000|2021-09-20 03:26:40|19064.73|18944.73|19054.37|18934.37|19064.73|18944.73|19054.37|18934.37|10
1632108410000|2021-09-20 03:26:50|19054.82|18934.82|19052.93|18932.93|19055.25|18935.25|19052.93|18932.93|10
1632108420000|2021-09-20 03:27:00|19052.69|18932.69|19043.33|18923.33|19053.24|18933.24|19043.33|18923.33|10
1632108430000|2021-09-20 03:27:10|19043.74|18923.74|19044.74|18924.74|19044.74|18924.74|19042.91|18922.91|9
1632108440000|2021-09-20 03:27:20|19044.29|18924.29|19048.92|18928.92|19049.09|18929.09|19044.12|18924.12|10
1632108450000|2021-09-20 03:27:30|19049.05|18929.05|19056.14|18936.14|19056.41|18936.41|19049.05|18929.05|10
1632108460000|2021-09-20 03:27:40|19056.25|18936.25|19053.23|18933.23|19056.7|18936.7|19053.23|18933.23|9
1632108470000|2021-09-20 03:27:50|19053.11|18933.11|19053.05|18933.05|19053.19|18933.19|19051.99|18931.99|10
1632108480000|2021-09-20 03:28:00|19052.38|18932.38|19052.72|18932.72|19052.87|18932.87|19051.83|18931.83|10
1632108490000|2021-09-20 03:28:10|19052.3|18932.3|19051.6|18931.6|19052.99|18932.99|19051.06|18931.06|9
1632108500000|2021-09-20 03:28:20|19051.35|18931.35|19052.06|18932.06|19052.26|18932.26|19050.64|18930.64|10
1632108510000|2021-09-20 03:28:30|19051.16|18931.16|19052.17|18932.17|19052.2|18932.2|19051.16|18931.16|10
1632108520000|2021-09-20 03:28:40|19052.98|18932.98|19055.35|18935.35|19055.35|18935.35|19052.74|18932.74|10
1632108530000|2021-09-20 03:28:50|19055.91|18935.91|19053.84|18933.84|19055.91|18935.91|19053.5|18933.5|10
1632108540000|2021-09-20 03:29:00|19053.61|18933.61|19046.38|18926.38|19053.61|18933.61|19046.38|18926.38|10
1632108550000|2021-09-20 03:29:10|19046.34|18926.34|19044.78|18924.78|19046.34|18926.34|19044.11|18924.11|9
1632108560000|2021-09-20 03:29:20|19044.81|18924.81|19037.57|18917.57|19044.93|18924.93|19037.57|18917.57|10
1632108570000|2021-09-20 03:29:30|19037.47|18917.47|19034.87|18914.87|19037.47|18917.47|19034.87|18914.87|10
1632108580000|2021-09-20 03:29:40|19035.01|18915.01|19024.38|18904.38|19035.05|18915.05|19024.38|18904.38|10
1632108590000|2021-09-20 03:29:50|19022.45|18902.45|19012.31|18892.31|19022.45|18902.45|19012.31|18892.31|10
1632108600000|2021-09-20 03:30:00|19014.09|18894.09|19008.93|18888.93|19014.09|18894.09|19008.77|18888.77|10
1632108610000|2021-09-20 03:30:10|19009.17|18889.17|19017.78|18897.78|19017.78|18897.78|19009.12|18889.12|10
1632108620000|2021-09-20 03:30:20|19017.52|18897.52|19032.58|18912.58|19032.58|18912.58|19017.52|18897.52|10
1632108630000|2021-09-20 03:30:30|19032.59|18912.59|19038.82|18918.82|19038.82|18918.82|19032.59|18912.59|10
1632108640000|2021-09-20 03:30:40|19039.17|18919.17|19041.84|18921.84|19041.84|18921.84|19039.06|18919.06|10
1632108650000|2021-09-20 03:30:50|19041.05|18921.05|19042.55|18922.55|19042.55|18922.55|19041.05|18921.05|10
1632108660000|2021-09-20 03:31:00|19044.23|18924.23|19047.65|18927.65|19048.31|18928.31|19044.23|18924.23|10
1632108670000|2021-09-20 03:31:10|19048.77|18928.77|19048.45|18928.45|19049.6|18929.6|19048.45|18928.45|10
1632108680000|2021-09-20 03:31:20|19048.75|18928.75|19047.48|18927.48|19048.75|18928.75|19047.48|18927.48|8
1632108690000|2021-09-20 03:31:30|19047.25|18927.25|19051.18|18931.18|19051.51|18931.51|19046.91|18926.91|10
1632108700000|2021-09-20 03:31:40|19051.7|18931.7|19050.78|18930.78|19052.66|18932.66|19050.78|18930.78|10
1632108710000|2021-09-20 03:31:50|19050.75|18930.75|19052.5|18932.5|19052.5|18932.5|19050.32|18930.32|10
1632108720000|2021-09-20 03:32:00|19054.03|18934.03|19056.78|18936.78|19057.35|18937.35|19054.03|18934.03|10
1632108730000|2021-09-20 03:32:10|19056.85|18936.85|19059.81|18939.81|19059.81|18939.81|19056.85|18936.85|10
1632108740000|2021-09-20 03:32:20|19060.22|18940.22|19060.11|18940.11|19061.54|18941.54|19060.11|18940.11|10
1632108750000|2021-09-20 03:32:30|19060.44|18940.44|19060.19|18940.19|19060.44|18940.44|19059.32|18939.32|10
1632108760000|2021-09-20 03:32:40|19059.66|18939.66|19052.06|18932.06|19059.66|18939.66|19052.06|18932.06|10
1632108770000|2021-09-20 03:32:50|19052.48|18932.48|19046.88|18926.88|19052.48|18932.48|19046.88|18926.88|10
1632108780000|2021-09-20 03:33:00|19044.42|18924.42|19037.78|18917.78|19044.42|18924.42|19037.78|18917.78|10
1632108790000|2021-09-20 03:33:10|19037.13|18917.13|19036.2|18916.2|19037.13|18917.13|19035.76|18915.76|10
1632108800000|2021-09-20 03:33:20|19036.74|18916.74|19034.73|18914.73|19036.74|18916.74|19034.73|18914.73|10
1632108810000|2021-09-20 03:33:30|19035.47|18915.47|19038.95|18918.95|19039.15|18919.15|19035.47|18915.47|10
1632108820000|2021-09-20 03:33:40|19038.74|18918.74|19046.16|18926.16|19046.16|18926.16|19038.74|18918.74|10
1632108830000|2021-09-20 03:33:50|19046.49|18926.49|19046.21|18926.21|19048.48|18928.48|19045.71|18925.71|10
1632108840000|2021-09-20 03:34:00|19045.61|18925.61|19044.11|18924.11|19046.43|18926.43|19044.11|18924.11|10
1632108850000|2021-09-20 03:34:10|19042.97|18922.97|19038.23|18918.23|19042.97|18922.97|19038.23|18918.23|10
1632108860000|2021-09-20 03:34:20|19037.66|18917.66|19034.39|18914.39|19037.66|18917.66|19034.39|18914.39|10
1632108870000|2021-09-20 03:34:30|19034.05|18914.05|19036.13|18916.13|19036.13|18916.13|19034.05|18914.05|10
1632108880000|2021-09-20 03:34:40|19035.5|18915.5|19034.64|18914.64|19035.8|18915.8|19034.47|18914.47|10
1632108890000|2021-09-20 03:34:50|19034.92|18914.92|19033.95|18913.95|19034.92|18914.92|19033.46|18913.46|9
1632108900000|2021-09-20 03:35:00|19033.75|18913.75|19032.55|18912.55|19034.45|18914.45|19032.55|18912.55|10
1632108910000|2021-09-20 03:35:10|19032.23|18912.23|19027.93|18907.93|19032.6|18912.6|19027.93|18907.93|10
1632108920000|2021-09-20 03:35:20|19027.98|18907.98|19027.15|18907.15|19027.98|18907.98|19024.76|18904.76|10
1632108930000|2021-09-20 03:35:30|19027.35|18907.35|19034.77|18914.77|19034.77|18914.77|19027.35|18907.35|10
1632108940000|2021-09-20 03:35:40|19034.11|18914.11|19035.08|18915.08|19035.12|18915.12|19033.34|18913.34|10
1632108950000|2021-09-20 03:35:50|19035.09|18915.09|19031.72|18911.72|19035.09|18915.09|19031.22|18911.22|10
1632108960000|2021-09-20 03:36:00|19031.47|18911.47|19031.79|18911.79|19033.04|18913.04|19031.42|18911.42|10
1632108970000|2021-09-20 03:36:10|19031.93|18911.93|19026.21|18906.21|19031.93|18911.93|19026.21|18906.21|10
1632108980000|2021-09-20 03:36:20|19026.12|18906.12|19020.81|18900.81|19026.12|18906.12|19020.81|18900.81|9
1632108990000|2021-09-20 03:36:30|19020.63|18900.63|19016.85|18896.85|19020.95|18900.95|19016.85|18896.85|10
1632109000000|2021-09-20 03:36:40|19016.28|18896.28|19013.3|18893.3|19016.28|18896.28|19013.3|18893.3|10
1632109010000|2021-09-20 03:36:50|19007.27|18887.27|19005.59|18885.59|19008.06|18888.06|19005.59|18885.59|10
1632109020000|2021-09-20 03:37:00|19002.49|18882.49|18998.03|18878.03|19002.66|18882.66|18998.03|18878.03|10
1632109030000|2021-09-20 03:37:10|18998.18|18878.18|18996.24|18876.24|18998.18|18878.18|18996.07|18876.07|10
1632109040000|2021-09-20 03:37:20|18996.55|18876.55|18999.18|18879.18|18999.61|18879.61|18996.55|18876.55|10
1632109050000|2021-09-20 03:37:30|18998.53|18878.53|18994.49|18874.49|18998.53|18878.53|18994.49|18874.49|10
1632109060000|2021-09-20 03:37:40|18991.22|18871.22|18986.99|18866.99|18991.22|18871.22|18986.99|18866.99|10
1632109070000|2021-09-20 03:37:50|18985.39|18865.39|18982.13|18862.13|18985.39|18865.39|18982.13|18862.13|10
1632109080000|2021-09-20 03:38:00|18980.77|18860.77|18982.14|18862.14|18982.61|18862.61|18980.63|18860.63|10
1632109090000|2021-09-20 03:38:10|18982.57|18862.57|18979.99|18859.99|18982.57|18862.57|18979.39|18859.39|10
1632109100000|2021-09-20 03:38:20|18979.83|18859.83|18978.75|18858.75|18980.08|18860.08|18978.75|18858.75|9
1632109110000|2021-09-20 03:38:30|18978.45|18858.45|18974.49|18854.49|18978.45|18858.45|18974.49|18854.49|10
1632109120000|2021-09-20 03:38:40|18974.18|18854.18|18970.19|18850.19|18974.18|18854.18|18970.04|18850.04|10
1632109130000|2021-09-20 03:38:50|18969.95|18849.95|18967.53|18847.53|18969.95|18849.95|18967.53|18847.53|10
1632109140000|2021-09-20 03:39:00|18967.68|18847.68|18967.31|18847.31|18968.24|18848.24|18964.93|18844.93|9
1632109150000|2021-09-20 03:39:10|18967.43|18847.43|18966.24|18846.24|18967.45|18847.45|18966.24|18846.24|10
1632109160000|2021-09-20 03:39:20|18966.35|18846.35|18962.52|18842.52|18966.52|18846.52|18962.52|18842.52|10
1632109170000|2021-09-20 03:39:30|18962.29|18842.29|18958.98|18838.98|18962.44|18842.44|18958.98|18838.98|10
1632109180000|2021-09-20 03:39:40|18959.18|18839.18|18957.66|18837.66|18959.56|18839.56|18957.5|18837.5|10
1632109190000|2021-09-20 03:39:50|18957.05|18837.05|18951|18831|18957.05|18837.05|18950.49|18830.49|10
1632109200000|2021-09-20 03:40:00|18952.28|18832.28|18948.01|18828.01|18952.28|18832.28|18947.83|18827.83|10
1632109210000|2021-09-20 03:40:10|18947.13|18827.13|18949.05|18829.05|18949.24|18829.24|18946.87|18826.87|9
1632109220000|2021-09-20 03:40:20|18949.26|18829.26|18956.5|18836.5|18956.5|18836.5|18949.26|18829.26|10
1632109230000|2021-09-20 03:40:30|18957.09|18837.09|18956.62|18836.62|18958.86|18838.86|18956.62|18836.62|10
1632109240000|2021-09-20 03:40:40|18956.05|18836.05|18952|18832|18956.05|18836.05|18952|18832|10
1632109250000|2021-09-20 03:40:50|18952.07|18832.07|18957.3|18837.3|18957.3|18837.3|18952.07|18832.07|9
1632109260000|2021-09-20 03:41:00|18956.36|18836.36|18958.97|18838.97|18958.97|18838.97|18956.36|18836.36|10
1632109270000|2021-09-20 03:41:10|18959.03|18839.03|18957.36|18837.36|18959.49|18839.49|18957.36|18837.36|10
1632109280000|2021-09-20 03:41:20|18957.62|18837.62|18956.84|18836.84|18957.88|18837.88|18956.83|18836.83|10
1632109290000|2021-09-20 03:41:30|18957.17|18837.17|18956.84|18836.84|18957.17|18837.17|18956.33|18836.33|10
1632109300000|2021-09-20 03:41:40|18956.81|18836.81|18961.63|18841.63|18961.63|18841.63|18956.46|18836.46|10
1632109310000|2021-09-20 03:41:50|18961.58|18841.58|18966.96|18846.96|18966.96|18846.96|18960.86|18840.86|10
1632109320000|2021-09-20 03:42:00|18967.32|18847.32|18965.35|18845.35|18968.37|18848.37|18965.35|18845.35|9
1632109330000|2021-09-20 03:42:10|18964.72|18844.72|18967.11|18847.11|18967.11|18847.11|18963.7|18843.7|10
1632109340000|2021-09-20 03:42:20|18967.13|18847.13|18968.86|18848.86|18968.86|18848.86|18967.13|18847.13|9
1632109350000|2021-09-20 03:42:30|18969.28|18849.28|18980.74|18860.74|18980.74|18860.74|18969.1|18849.1|10
1632109360000|2021-09-20 03:42:40|18981.52|18861.52|18988.73|18868.73|18988.73|18868.73|18981.52|18861.52|10
1632109370000|2021-09-20 03:42:50|18990.02|18870.02|18992.99|18872.99|18993.08|18873.08|18990.02|18870.02|10
1632109380000|2021-09-20 03:43:00|18993.72|18873.72|19000.63|18880.63|19000.63|18880.63|18993.72|18873.72|10
1632109390000|2021-09-20 03:43:10|19001.21|18881.21|18999.66|18879.66|19001.58|18881.58|18999.66|18879.66|10
1632109400000|2021-09-20 03:43:20|19000.16|18880.16|18997.51|18877.51|19000.68|18880.68|18996.9|18876.9|10
1632109410000|2021-09-20 03:43:30|18996.4|18876.4|19000.21|18880.21|19000.21|18880.21|18996.25|18876.25|10
1632109420000|2021-09-20 03:43:40|19000.88|18880.88|19001.51|18881.51|19001.63|18881.63|19000.83|18880.83|10
1632109430000|2021-09-20 03:43:50|19001.96|18881.96|19003.05|18883.05|19003.3|18883.3|19001.96|18881.96|10
1632109440000|2021-09-20 03:44:00|19002.43|18882.43|18999.96|18879.96|19002.43|18882.43|18999.96|18879.96|9
1632109450000|2021-09-20 03:44:10|18999.31|18879.31|18997.68|18877.68|19002|18882|18997.68|18877.68|10
1632109460000|2021-09-20 03:44:20|18997.01|18877.01|18996.14|18876.14|18997.01|18877.01|18995.8|18875.8|10
1632109470000|2021-09-20 03:44:30|18996.25|18876.25|18998.13|18878.13|18998.13|18878.13|18995.91|18875.91|10
1632109480000|2021-09-20 03:44:40|18998|18878|18996.57|18876.57|18998.48|18878.48|18996.57|18876.57|10
1632109490000|2021-09-20 03:44:50|18996.39|18876.39|18996.5|18876.5|18996.71|18876.71|18995.99|18875.99|10
1632109500000|2021-09-20 03:45:00|18996.29|18876.29|18995.88|18875.88|18996.29|18876.29|18995.18|18875.18|10
1632109510000|2021-09-20 03:45:10|18995.43|18875.43|18995.4|18875.4|18996.95|18876.95|18993.04|18873.04|10
1632109520000|2021-09-20 03:45:20|18995.65|18875.65|18999.09|18879.09|18999.09|18879.09|18995.65|18875.65|10
1632109530000|2021-09-20 03:45:30|18999.19|18879.19|19008.25|18888.25|19008.25|18888.25|18999.19|18879.19|10
1632109540000|2021-09-20 03:45:40|19008.85|18888.85|19010.66|18890.66|19011.4|18891.4|19008.66|18888.66|10
1632109550000|2021-09-20 03:45:50|19010.89|18890.89|19013.25|18893.25|19013.25|18893.25|19010.89|18890.89|10
1632109560000|2021-09-20 03:46:00|19013.59|18893.59|19018.34|18898.34|19018.34|18898.34|19013.09|18893.09|10
1632109570000|2021-09-20 03:46:10|19018.68|18898.68|19019.29|18899.29|19019.45|18899.45|19018.68|18898.68|8
1632109580000|2021-09-20 03:46:20|19019.02|18899.02|19023.93|18903.93|19024.05|18904.05|19019.02|18899.02|10
1632109590000|2021-09-20 03:46:30|19024.16|18904.16|19025.8|18905.8|19025.8|18905.8|19024.16|18904.16|9
1632109600000|2021-09-20 03:46:40|19024.34|18904.34|19020.12|18900.12|19024.61|18904.61|19020.12|18900.12|10
1632109610000|2021-09-20 03:46:50|19019.55|18899.55|19012.95|18892.95|19019.55|18899.55|19012.64|18892.64|10
1632109620000|2021-09-20 03:47:00|19011.9|18891.9|19004.23|18884.23|19011.9|18891.9|19003.48|18883.48|10
1632109630000|2021-09-20 03:47:10|19004.06|18884.06|18999.17|18879.17|19004.06|18884.06|18999.17|18879.17|10
1632109640000|2021-09-20 03:47:20|18998.64|18878.64|18990.8|18870.8|18998.78|18878.78|18990.8|18870.8|10
1632109650000|2021-09-20 03:47:30|18989.28|18869.28|18983.76|18863.76|18989.43|18869.43|18983.58|18863.58|10
1632109660000|2021-09-20 03:47:40|18982.94|18862.94|18979.89|18859.89|18983.51|18863.51|18979.89|18859.89|10
1632109670000|2021-09-20 03:47:50|18979.56|18859.56|18972.21|18852.21|18979.63|18859.63|18972.21|18852.21|10
1632109680000|2021-09-20 03:48:00|18972.28|18852.28|18964.52|18844.52|18972.69|18852.69|18964.52|18844.52|10
1632109690000|2021-09-20 03:48:10|18964.11|18844.11|18965.15|18845.15|18965.33|18845.33|18962.93|18842.93|10
1632109700000|2021-09-20 03:48:20|18964.59|18844.59|18961.53|18841.53|18964.59|18844.59|18961.53|18841.53|10
1632109710000|2021-09-20 03:48:30|18960.83|18840.83|18954.18|18834.18|18960.83|18840.83|18953.16|18833.16|10
1632109720000|2021-09-20 03:48:40|18954.92|18834.92|18953.98|18833.98|18955.51|18835.51|18953.19|18833.19|10
1632109730000|2021-09-20 03:48:50|18954.21|18834.21|18954.62|18834.62|18955.31|18835.31|18954.21|18834.21|10
1632109740000|2021-09-20 03:49:00|18954.88|18834.88|18961.09|18841.09|18961.09|18841.09|18954.88|18834.88|9
1632109750000|2021-09-20 03:49:10|18960.31|18840.31|18962.73|18842.73|18962.73|18842.73|18959.59|18839.59|9
1632109760000|2021-09-20 03:49:20|18963.05|18843.05|18967.33|18847.33|18967.96|18847.96|18963.05|18843.05|10
1632109770000|2021-09-20 03:49:30|18967.73|18847.73|18973.5|18853.5|18973.5|18853.5|18967.73|18847.73|10
1632109780000|2021-09-20 03:49:40|18972.52|18852.52|18985.03|18865.03|18985.03|18865.03|18972.52|18852.52|10
1632109790000|2021-09-20 03:49:50|18986.38|18866.38|18999.37|18879.37|18999.37|18879.37|18986.16|18866.16|9
1632109800000|2021-09-20 03:50:00|18999.02|18879.02|19004.25|18884.25|19004.25|18884.25|18999.02|18879.02|10
1632109810000|2021-09-20 03:50:10|19004.19|18884.19|19007.09|18887.09|19007.09|18887.09|19003.96|18883.96|10
1632109820000|2021-09-20 03:50:20|19009.87|18889.87|19013.23|18893.23|19013.23|18893.23|19008.95|18888.95|10
1632109830000|2021-09-20 03:50:30|19013.32|18893.32|19011.57|18891.57|19014.2|18894.2|19011.57|18891.57|10
1632109840000|2021-09-20 03:50:40|19011.33|18891.33|19011.44|18891.44|19012.55|18892.55|19010.91|18890.91|10
1632109850000|2021-09-20 03:50:50|19011.43|18891.43|19002.01|18882.01|19011.43|18891.43|19002.01|18882.01|10
1632109860000|2021-09-20 03:51:00|19002.02|18882.02|18997.88|18877.88|19002.02|18882.02|18997.33|18877.33|10
1632109870000|2021-09-20 03:51:10|18997.91|18877.91|18991.41|18871.41|18997.91|18877.91|18991.41|18871.41|10
1632109880000|2021-09-20 03:51:20|18990.76|18870.76|18982.11|18862.11|18990.83|18870.83|18982.03|18862.03|10
1632109890000|2021-09-20 03:51:30|18984.88|18864.88|19002.74|18882.74|19002.74|18882.74|18984.88|18864.88|10
1632109900000|2021-09-20 03:51:40|19003.41|18883.41|19017.74|18897.74|19017.74|18897.74|19003.41|18883.41|10
1632109910000|2021-09-20 03:51:50|19017.27|18897.27|19020.18|18900.18|19020.18|18900.18|19017.27|18897.27|10
1632109920000|2021-09-20 03:52:00|19019.23|18899.23|19021.66|18901.66|19021.66|18901.66|19019.23|18899.23|10
1632109930000|2021-09-20 03:52:10|19021.71|18901.71|19025.23|18905.23|19025.23|18905.23|19021.67|18901.67|10
1632109940000|2021-09-20 03:52:20|19025.22|18905.22|19021.01|18901.01|19025.22|18905.22|19021.01|18901.01|10
1632109950000|2021-09-20 03:52:30|19021.16|18901.16|19015.44|18895.44|19021.16|18901.16|19015.44|18895.44|10
1632109960000|2021-09-20 03:52:40|19015.34|18895.34|19011.57|18891.57|19015.34|18895.34|19010.5|18890.5|10
1632109970000|2021-09-20 03:52:50|19009.65|18889.65|19003.29|18883.29|19009.65|18889.65|19003.23|18883.23|10
1632109980000|2021-09-20 03:53:00|19003.16|18883.16|19004.52|18884.52|19005.14|18885.14|19003.16|18883.16|10
1632109990000|2021-09-20 03:53:10|19004.62|18884.62|19002.55|18882.55|19004.62|18884.62|19002.55|18882.55|10
1632110000000|2021-09-20 03:53:20|19002.62|18882.62|18997.73|18877.73|19002.62|18882.62|18997.73|18877.73|10
1632110010000|2021-09-20 03:53:30|18997.34|18877.34|18994.88|18874.88|18997.52|18877.52|18994.88|18874.88|10
1632110020000|2021-09-20 03:53:40|18994.85|18874.85|18991.08|18871.08|18995.07|18875.07|18991.08|18871.08|10
1632110030000|2021-09-20 03:53:50|18990.58|18870.58|18988.7|18868.7|18990.58|18870.58|18987.57|18867.57|10
1632110040000|2021-09-20 03:54:00|18987.04|18867.04|18980.85|18860.85|18987.04|18867.04|18980.85|18860.85|10
1632110050000|2021-09-20 03:54:10|18981.26|18861.26|18979|18859|18981.36|18861.36|18977.46|18857.46|10
1632110060000|2021-09-20 03:54:20|18977.7|18857.7|18976.2|18856.2|18979.62|18859.62|18976.2|18856.2|10
1632110070000|2021-09-20 03:54:30|18974.09|18854.09|18972.51|18852.51|18974.09|18854.09|18972.16|18852.16|10
1632110080000|2021-09-20 03:54:40|18972.91|18852.91|18972.02|18852.02|18973.29|18853.29|18972.02|18852.02|10
1632110090000|2021-09-20 03:54:50|18971.8|18851.8|18974.86|18854.86|18975.2|18855.2|18971.57|18851.57|10
1632110100000|2021-09-20 03:55:00|18975.51|18855.51|18985.47|18865.47|18985.47|18865.47|18975.44|18855.44|9
1632110110000|2021-09-20 03:55:10|18984.78|18864.78|18987.46|18867.46|18988.2|18868.2|18984.78|18864.78|10
1632110120000|2021-09-20 03:55:20|18985.93|18865.93|18987.99|18867.99|18988.25|18868.25|18985.93|18865.93|10
1632110130000|2021-09-20 03:55:30|18988.17|18868.17|18985.19|18865.19|18988.17|18868.17|18985.19|18865.19|10
1632110140000|2021-09-20 03:55:40|18985.04|18865.04|18984.05|18864.05|18985.04|18865.04|18983.41|18863.41|10
1632110150000|2021-09-20 03:55:50|18984.43|18864.43|18988.7|18868.7|18988.75|18868.75|18984.43|18864.43|10
1632110160000|2021-09-20 03:56:00|18989.42|18869.42|18989.47|18869.47|18989.62|18869.62|18987.55|18867.55|10
1632110170000|2021-09-20 03:56:10|18988.65|18868.65|18982.78|18862.78|18988.65|18868.65|18982.78|18862.78|9
1632110180000|2021-09-20 03:56:20|18983|18863|18981.89|18861.89|18983|18863|18981.63|18861.63|10
1632110190000|2021-09-20 03:56:30|18979.83|18859.83|18962.13|18842.13|18979.83|18859.83|18962.13|18842.13|10
1632110200000|2021-09-20 03:56:40|18960.41|18840.41|18958.13|18838.13|18960.41|18840.41|18957.62|18837.62|10
1632110210000|2021-09-20 03:56:50|18956.17|18836.17|18948.32|18828.32|18956.17|18836.17|18948.26|18828.26|10
1632110220000|2021-09-20 03:57:00|18949.24|18829.24|18947.26|18827.26|18949.31|18829.31|18947.05|18827.05|10
1632110230000|2021-09-20 03:57:10|18947.61|18827.61|18946.6|18826.6|18947.61|18827.61|18945.58|18825.58|10
1632110240000|2021-09-20 03:57:20|18947.01|18827.01|18948.3|18828.3|18948.3|18828.3|18946.85|18826.85|10
1632110250000|2021-09-20 03:57:30|18947.71|18827.71|18944.74|18824.74|18947.76|18827.76|18944.74|18824.74|9
1632110260000|2021-09-20 03:57:40|18944.31|18824.31|18943.19|18823.19|18944.31|18824.31|18942.23|18822.23|10
1632110270000|2021-09-20 03:57:50|18943.22|18823.22|18943.67|18823.67|18944.38|18824.38|18943.17|18823.17|9
1632110280000|2021-09-20 03:58:00|18943.61|18823.61|18944.87|18824.87|18946.26|18826.26|18943.61|18823.61|10
1632110290000|2021-09-20 03:58:10|18945.39|18825.39|18944.42|18824.42|18945.39|18825.39|18943.11|18823.11|10
1632110300000|2021-09-20 03:58:20|18945.58|18825.58|18947.55|18827.55|18947.74|18827.74|18945.58|18825.58|10
1632110310000|2021-09-20 03:58:30|18947.73|18827.73|18954.04|18834.04|18954.2|18834.2|18947.73|18827.73|10
1632110320000|2021-09-20 03:58:40|18957.14|18837.14|18959.57|18839.57|18959.57|18839.57|18956.75|18836.75|9
1632110330000|2021-09-20 03:58:50|18959.45|18839.45|18963.03|18843.03|18963.1|18843.1|18959.45|18839.45|10
1632110340000|2021-09-20 03:59:00|18962.89|18842.89|18966.13|18846.13|18966.15|18846.15|18962.89|18842.89|10
1632110350000|2021-09-20 03:59:10|18966.17|18846.17|18966.72|18846.72|18966.85|18846.85|18964.99|18844.99|10
1632110360000|2021-09-20 03:59:20|18966.93|18846.93|18966.89|18846.89|18968.92|18848.92|18966.63|18846.63|10
1632110370000|2021-09-20 03:59:30|18966.85|18846.85|18965.26|18845.26|18966.85|18846.85|18963.33|18843.33|10
1632110380000|2021-09-20 03:59:40|18965.34|18845.34|18964.75|18844.75|18965.39|18845.39|18964.75|18844.75|10
1632110390000|2021-09-20 03:59:50|18964.03|18844.03|18954.55|18834.55|18964.03|18844.03|18954.55|18834.55|10
1632110400000|2021-09-20 04:00:00|18954.12|18834.12|18940.29|18820.29|18954.12|18834.12|18940.29|18820.29|10
1632110410000|2021-09-20 04:00:10|18936.53|18816.53|18932.24|18812.24|18937.8|18817.8|18932.24|18812.24|10
1632110420000|2021-09-20 04:00:20|18931.22|18811.22|18920.9|18800.9|18931.22|18811.22|18920.9|18800.9|10
1632110430000|2021-09-20 04:00:30|18921.5|18801.5|18924.9|18804.9|18924.9|18804.9|18921.5|18801.5|10
1632110440000|2021-09-20 04:00:40|18924.6|18804.6|18918.85|18798.85|18924.6|18804.6|18918.85|18798.85|10
1632110450000|2021-09-20 04:00:50|18917.69|18797.69|18913.63|18793.63|18918.03|18798.03|18913.63|18793.63|9
1632110460000|2021-09-20 04:01:00|18913.46|18793.46|18913.42|18793.42|18914.58|18794.58|18913.05|18793.05|10
1632110470000|2021-09-20 04:01:10|18913.87|18793.87|18909.92|18789.92|18914.31|18794.31|18909.92|18789.92|10
1632110480000|2021-09-20 04:01:20|18909.54|18789.54|18902.41|18782.41|18909.54|18789.54|18901.87|18781.87|10
1632110490000|2021-09-20 04:01:30|18903|18783|18899.65|18779.65|18903.51|18783.51|18899.65|18779.65|10
1632110500000|2021-09-20 04:01:40|18899.56|18779.56|18896.58|18776.58|18899.56|18779.56|18896.38|18776.38|9
1632110510000|2021-09-20 04:01:50|18897.38|18777.38|18906.12|18786.12|18906.12|18786.12|18897.38|18777.38|10
1632110520000|2021-09-20 04:02:00|18906.6|18786.6|18917.04|18797.04|18917.04|18797.04|18906.6|18786.6|10
1632110530000|2021-09-20 04:02:10|18917.63|18797.63|18931.04|18811.04|18931.04|18811.04|18917.12|18797.12|10
1632110540000|2021-09-20 04:02:20|18932.3|18812.3|18939.46|18819.46|18939.46|18819.46|18932.3|18812.3|10
1632110550000|2021-09-20 04:02:30|18939.66|18819.66|18940.27|18820.27|18940.92|18820.92|18937.55|18817.55|10
1632110560000|2021-09-20 04:02:40|18940.76|18820.76|18939.63|18819.63|18940.76|18820.76|18937.48|18817.48|10
1632110570000|2021-09-20 04:02:50|18938.9|18818.9|18939.06|18819.06|18941.39|18821.39|18938.58|18818.58|10
1632110580000|2021-09-20 04:03:00|18939.42|18819.42|18933.24|18813.24|18939.42|18819.42|18933.24|18813.24|10
1632110590000|2021-09-20 04:03:10|18933.16|18813.16|18909.97|18789.97|18933.16|18813.16|18909.97|18789.97|10
1632110600000|2021-09-20 04:03:20|18909.39|18789.39|18888.55|18768.55|18909.39|18789.39|18888.55|18768.55|10
1632110610000|2021-09-20 04:03:30|18885.8|18765.8|18877.43|18757.43|18886.49|18766.49|18877.43|18757.43|10
1632110620000|2021-09-20 04:03:40|18878.36|18758.36|18878.74|18758.74|18879.27|18759.27|18878.25|18758.25|9
1632110630000|2021-09-20 04:03:50|18879.27|18759.27|18876.93|18756.93|18879.9|18759.9|18876.93|18756.93|10
1632110640000|2021-09-20 04:04:00|18876.32|18756.32|18871.76|18751.76|18876.74|18756.74|18871.41|18751.41|10
1632110650000|2021-09-20 04:04:10|18873.21|18753.21|18872.43|18752.43|18874.51|18754.51|18872.02|18752.02|10
1632110660000|2021-09-20 04:04:20|18873.06|18753.06|18875.37|18755.37|18875.37|18755.37|18873.06|18753.06|10
1632110670000|2021-09-20 04:04:30|18874.57|18754.57|18880.65|18760.65|18880.97|18760.97|18874.57|18754.57|10
1632110680000|2021-09-20 04:04:40|18881.81|18761.81|18891.67|18771.67|18891.67|18771.67|18881.81|18761.81|10
1632110690000|2021-09-20 04:04:50|18891.12|18771.12|18899.68|18779.68|18900|18780|18891.12|18771.12|10
1632110700000|2021-09-20 04:05:00|18898.88|18778.88|18899.85|18779.85|18900.16|18780.16|18898.73|18778.73|10
1632110710000|2021-09-20 04:05:10|18899.49|18779.49|18894.94|18774.94|18899.49|18779.49|18894.94|18774.94|10
1632110720000|2021-09-20 04:05:20|18895.57|18775.57|18890.44|18770.44|18895.57|18775.57|18890.44|18770.44|10
1632110730000|2021-09-20 04:05:30|18889.9|18769.9|18885.37|18765.37|18889.9|18769.9|18885.37|18765.37|10
1632110740000|2021-09-20 04:05:40|18884.51|18764.51|18883.8|18763.8|18885.26|18765.26|18883.8|18763.8|10
1632110750000|2021-09-20 04:05:50|18883.72|18763.72|18883.95|18763.95|18883.95|18763.95|18882.86|18762.86|10
1632110760000|2021-09-20 04:06:00|18884.38|18764.38|18886.13|18766.13|18886.13|18766.13|18884.24|18764.24|10
1632110770000|2021-09-20 04:06:10|18886.93|18766.93|18888.85|18768.85|18889.73|18769.73|18886.93|18766.93|10
1632110780000|2021-09-20 04:06:20|18889.27|18769.27|18887.52|18767.52|18889.27|18769.27|18886.85|18766.85|9
1632110790000|2021-09-20 04:06:30|18887.76|18767.76|18885.19|18765.19|18887.76|18767.76|18885.19|18765.19|10
1632110800000|2021-09-20 04:06:40|18884.44|18764.44|18887.47|18767.47|18887.47|18767.47|18883.64|18763.64|10
1632110810000|2021-09-20 04:06:50|18887.49|18767.49|18892.01|18772.01|18892.03|18772.03|18887.38|18767.38|10
1632110820000|2021-09-20 04:07:00|18892.55|18772.55|18891.46|18771.46|18893.08|18773.08|18890.94|18770.94|10
1632110830000|2021-09-20 04:07:10|18891.48|18771.48|18892.82|18772.82|18892.93|18772.93|18891.48|18771.48|10
1632110840000|2021-09-20 04:07:20|18892.77|18772.77|18890.52|18770.52|18892.77|18772.77|18889.74|18769.74|10
1632110850000|2021-09-20 04:07:30|18890.47|18770.47|18889.67|18769.67|18890.47|18770.47|18888.08|18768.08|10
1632110860000|2021-09-20 04:07:40|18889.7|18769.7|18887.54|18767.54|18889.7|18769.7|18887.54|18767.54|9
1632110870000|2021-09-20 04:07:50|18886.9|18766.9|18881.26|18761.26|18886.9|18766.9|18881.26|18761.26|10
1632110880000|2021-09-20 04:08:00|18881.71|18761.71|18878.52|18758.52|18881.71|18761.71|18877.89|18757.89|10
1632110890000|2021-09-20 04:08:10|18878.13|18758.13|18872.34|18752.34|18878.13|18758.13|18872.1|18752.1|9
1632110900000|2021-09-20 04:08:20|18872.25|18752.25|18869.4|18749.4|18872.25|18752.25|18868.06|18748.06|10
1632110910000|2021-09-20 04:08:30|18869.09|18749.09|18866.46|18746.46|18869.09|18749.09|18865.52|18745.52|10
1632110920000|2021-09-20 04:08:40|18865.93|18745.93|18865.56|18745.56|18866.83|18746.83|18865.56|18745.56|10
1632110930000|2021-09-20 04:08:50|18864.9|18744.9|18844.69|18724.69|18864.9|18744.9|18843.02|18723.02|10
1632110940000|2021-09-20 04:09:00|18844.78|18724.78|18836.15|18716.15|18845.36|18725.36|18836.08|18716.08|10
1632110950000|2021-09-20 04:09:10|18835.61|18715.61|18828.64|18708.64|18835.61|18715.61|18828.19|18708.19|10
1632110960000|2021-09-20 04:09:20|18828.54|18708.54|18821.87|18701.87|18828.54|18708.54|18821.87|18701.87|10
1632110970000|2021-09-20 04:09:30|18822.06|18702.06|18807.95|18687.95|18822.06|18702.06|18807.95|18687.95|10
1632110980000|2021-09-20 04:09:40|18806.57|18686.57|18800.94|18680.94|18806.76|18686.76|18800.18|18680.18|10
1632110990000|2021-09-20 04:09:50|18799.88|18679.88|18799.7|18679.7|18800.97|18680.97|18798.13|18678.13|9
1632111000000|2021-09-20 04:10:00|18799.89|18679.89|18808.37|18688.37|18808.37|18688.37|18799.55|18679.55|10
1632111010000|2021-09-20 04:10:10|18808.47|18688.47|18811.28|18691.28|18811.28|18691.28|18808.46|18688.46|10
1632111020000|2021-09-20 04:10:20|18811.37|18691.37|18809.43|18689.43|18811.6|18691.6|18809.43|18689.43|10
1632111030000|2021-09-20 04:10:30|18807.68|18687.68|18804.77|18684.77|18807.68|18687.68|18804.33|18684.33|10
1632111040000|2021-09-20 04:10:40|18804.44|18684.44|18809.63|18689.63|18809.63|18689.63|18804.44|18684.44|10
1632111050000|2021-09-20 04:10:50|18811.96|18691.96|18818.07|18698.07|18820.06|18700.06|18811.96|18691.96|10
1632111060000|2021-09-20 04:11:00|18818.15|18698.15|18817.86|18697.86|18818.97|18698.97|18817.86|18697.86|10
1632111070000|2021-09-20 04:11:10|18818.89|18698.89|18821.97|18701.97|18821.97|18701.97|18818.89|18698.89|9
1632111080000|2021-09-20 04:11:20|18820.95|18700.95|18815.68|18695.68|18823.12|18703.12|18815.68|18695.68|10
1632111090000|2021-09-20 04:11:30|18815.39|18695.39|18823.82|18703.82|18823.82|18703.82|18815.39|18695.39|10
1632111100000|2021-09-20 04:11:40|18824.9|18704.9|18828.69|18708.69|18828.69|18708.69|18823.62|18703.62|10
1632111110000|2021-09-20 04:11:50|18828.46|18708.46|18829.65|18709.65|18829.65|18709.65|18828.18|18708.18|10
1632111120000|2021-09-20 04:12:00|18830.44|18710.44|18829.66|18709.66|18832.7|18712.7|18829.48|18709.48|10
1632111130000|2021-09-20 04:12:10|18829.61|18709.61|18826.94|18706.94|18829.61|18709.61|18826.93|18706.93|10
1632111140000|2021-09-20 04:12:20|18827.45|18707.45|18828.45|18708.45|18829.32|18709.32|18827.45|18707.45|10
1632111150000|2021-09-20 04:12:30|18827.58|18707.58|18829.49|18709.49|18829.69|18709.69|18827.58|18707.58|10
1632111160000|2021-09-20 04:12:40|18828.65|18708.65|18827.74|18707.74|18829.43|18709.43|18827.74|18707.74|10
1632111170000|2021-09-20 04:12:50|18825.97|18705.97|18822.75|18702.75|18825.97|18705.97|18822.75|18702.75|10
1632111180000|2021-09-20 04:13:00|18824.07|18704.07|18816.03|18696.03|18824.07|18704.07|18816.03|18696.03|10
1632111190000|2021-09-20 04:13:10|18813.69|18693.69|18802.41|18682.41|18813.69|18693.69|18802.41|18682.41|10
1632111200000|2021-09-20 04:13:20|18801.13|18681.13|18785.04|18665.04|18801.13|18681.13|18785.04|18665.04|10
1632111210000|2021-09-20 04:13:30|18784.87|18664.87|18785.89|18665.89|18787.15|18667.15|18783.54|18663.54|10
1632111220000|2021-09-20 04:13:40|18786.56|18666.56|18787.21|18667.21|18787.21|18667.21|18783.61|18663.61|10
1632111230000|2021-09-20 04:13:50|18789.08|18669.08|18795.04|18675.04|18795.47|18675.47|18788.73|18668.73|9
1632111240000|2021-09-20 04:14:00|18794.59|18674.59|18796.91|18676.91|18796.91|18676.91|18794.59|18674.59|10
1632111250000|2021-09-20 04:14:10|18796.94|18676.94|18796.36|18676.36|18798.03|18678.03|18796.36|18676.36|9
1632111260000|2021-09-20 04:14:20|18796.08|18676.08|18783.8|18663.8|18796.08|18676.08|18783.8|18663.8|10
1632111270000|2021-09-20 04:14:30|18783.46|18663.46|18779.96|18659.96|18783.46|18663.46|18779.96|18659.96|10
1632111280000|2021-09-20 04:14:40|18779.62|18659.62|18774.7|18654.7|18779.62|18659.62|18773.49|18653.49|10
1632111290000|2021-09-20 04:14:50|18774.93|18654.93|18763.91|18643.91|18775.35|18655.35|18763.91|18643.91|10
1632111300000|2021-09-20 04:15:00|18762.84|18642.84|18757.37|18637.37|18763.18|18643.18|18757.36|18637.36|10
1632111310000|2021-09-20 04:15:10|18757.01|18637.01|18764.04|18644.04|18764.04|18644.04|18756.16|18636.16|10
1632111320000|2021-09-20 04:15:20|18764.87|18644.87|18774.36|18654.36|18774.36|18654.36|18764.87|18644.87|10
1632111330000|2021-09-20 04:15:30|18774.72|18654.72|18777.63|18657.63|18777.78|18657.78|18774.34|18654.34|9
1632111340000|2021-09-20 04:15:40|18777.47|18657.47|18780.55|18660.55|18780.55|18660.55|18776.88|18656.88|10
1632111350000|2021-09-20 04:15:50|18781.4|18661.4|18789.27|18669.27|18789.27|18669.27|18781.4|18661.4|10
1632111360000|2021-09-20 04:16:00|18788.79|18668.79|18792.33|18672.33|18792.33|18672.33|18788.34|18668.34|10
1632111370000|2021-09-20 04:16:10|18794.09|18674.09|18799.78|18679.78|18799.78|18679.78|18794|18674|10
1632111380000|2021-09-20 04:16:20|18801.16|18681.16|18806.58|18686.58|18806.58|18686.58|18800.43|18680.43|10
1632111390000|2021-09-20 04:16:30|18806.19|18686.19|18812.09|18692.09|18812.09|18692.09|18806.19|18686.19|10
1632111400000|2021-09-20 04:16:40|18812.42|18692.42|18820.03|18700.03|18820.34|18700.34|18812.42|18692.42|10
1632111410000|2021-09-20 04:16:50|18821.05|18701.05|18825.85|18705.85|18825.9|18705.9|18821.05|18701.05|10
1632111420000|2021-09-20 04:17:00|18827.17|18707.17|18833.91|18713.91|18833.91|18713.91|18827.17|18707.17|9
1632111430000|2021-09-20 04:17:10|18833.46|18713.46|18837.01|18717.01|18837.01|18717.01|18833.2|18713.2|10
1632111440000|2021-09-20 04:17:20|18838.85|18718.85|18843.06|18723.06|18843.06|18723.06|18838.79|18718.79|10
1632111450000|2021-09-20 04:17:30|18843.48|18723.48|18854.92|18734.92|18854.92|18734.92|18843.46|18723.46|10
1632111460000|2021-09-20 04:17:40|18856.92|18736.92|18867.93|18747.93|18867.93|18747.93|18856.92|18736.92|10
1632111470000|2021-09-20 04:17:50|18868.88|18748.88|18873.1|18753.1|18873.1|18753.1|18868.88|18748.88|10
1632111480000|2021-09-20 04:18:00|18873.8|18753.8|18874.62|18754.62|18874.62|18754.62|18872.21|18752.21|10
1632111490000|2021-09-20 04:18:10|18875.13|18755.13|18877.49|18757.49|18877.83|18757.83|18875.13|18755.13|10
1632111500000|2021-09-20 04:18:20|18877.06|18757.06|18878.94|18758.94|18879.62|18759.62|18877.06|18757.06|10
1632111510000|2021-09-20 04:18:30|18878.74|18758.74|18880.32|18760.32|18880.69|18760.69|18878.74|18758.74|10
1632111520000|2021-09-20 04:18:40|18880|18760|18882.95|18762.95|18882.95|18762.95|18879.31|18759.31|10
1632111530000|2021-09-20 04:18:50|18882.86|18762.86|18886.98|18766.98|18887.12|18767.12|18882.86|18762.86|10
1632111540000|2021-09-20 04:19:00|18886.61|18766.61|18892.01|18772.01|18892.01|18772.01|18886.61|18766.61|10
1632111550000|2021-09-20 04:19:10|18892.67|18772.67|18895.45|18775.45|18895.45|18775.45|18892.67|18772.67|8
1632111560000|2021-09-20 04:19:20|18895.28|18775.28|18896.45|18776.45|18896.49|18776.49|18895.28|18775.28|10
1632111570000|2021-09-20 04:19:30|18896.48|18776.48|18894.4|18774.4|18897.09|18777.09|18894.4|18774.4|10
1632111580000|2021-09-20 04:19:40|18894.33|18774.33|18888.96|18768.96|18894.59|18774.59|18888.96|18768.96|10
1632111590000|2021-09-20 04:19:50|18888.91|18768.91|18885.56|18765.56|18888.91|18768.91|18884.67|18764.67|10
1632111600000|2021-09-20 04:20:00|18885.87|18765.87|18879.33|18759.33|18885.87|18765.87|18879.33|18759.33|10
1632111610000|2021-09-20 04:20:10|18877.27|18757.27|18870.91|18750.91|18877.27|18757.27|18870.91|18750.91|10
1632111620000|2021-09-20 04:20:20|18868.19|18748.19|18866.34|18746.34|18868.3|18748.3|18866.34|18746.34|10
1632111630000|2021-09-20 04:20:30|18866.36|18746.36|18866.84|18746.84|18868.3|18748.3|18866.36|18746.36|10
1632111640000|2021-09-20 04:20:40|18866.17|18746.17|18866.54|18746.54|18867.09|18747.09|18866.16|18746.16|9
1632111650000|2021-09-20 04:20:50|18866.99|18746.99|18867.87|18747.87|18867.87|18747.87|18866.73|18746.73|9
1632111660000|2021-09-20 04:21:00|18868.43|18748.43|18866.94|18746.94|18868.43|18748.43|18866.94|18746.94|10
1632111670000|2021-09-20 04:21:10|18867.07|18747.07|18866.98|18746.98|18867.13|18747.13|18866.34|18746.34|10
1632111680000|2021-09-20 04:21:20|18866.94|18746.94|18872.77|18752.77|18872.77|18752.77|18866.94|18746.94|10
1632111690000|2021-09-20 04:21:30|18872.81|18752.81|18877.32|18757.32|18877.32|18757.32|18872.81|18752.81|10
1632111700000|2021-09-20 04:21:40|18878.14|18758.14|18886.05|18766.05|18886.05|18766.05|18878.14|18758.14|10
1632111710000|2021-09-20 04:21:50|18887.68|18767.68|18891.59|18771.59|18892.14|18772.14|18887.68|18767.68|10
1632111720000|2021-09-20 04:22:00|18891.46|18771.46|18893.08|18773.08|18893.08|18773.08|18891.46|18771.46|10
1632111730000|2021-09-20 04:22:10|18893.87|18773.87|18897.13|18777.13|18897.13|18777.13|18892.62|18772.62|10
1632111740000|2021-09-20 04:22:20|18897.12|18777.12|18901.24|18781.24|18901.62|18781.62|18897.12|18777.12|10
1632111750000|2021-09-20 04:22:30|18900.94|18780.94|18902.28|18782.28|18902.28|18782.28|18900.94|18780.94|10
1632111760000|2021-09-20 04:22:40|18902.94|18782.94|18903.01|18783.01|18903.25|18783.25|18902.64|18782.64|9
1632111770000|2021-09-20 04:22:50|18902.73|18782.73|18905.51|18785.51|18905.51|18785.51|18902.73|18782.73|10
1632111780000|2021-09-20 04:23:00|18905.85|18785.85|18910.56|18790.56|18910.56|18790.56|18905.85|18785.85|10
1632111790000|2021-09-20 04:23:10|18910.55|18790.55|18912.61|18792.61|18912.61|18792.61|18910.55|18790.55|10
1632111800000|2021-09-20 04:23:20|18912.65|18792.65|18911.67|18791.67|18913.56|18793.56|18911.67|18791.67|9
1632111810000|2021-09-20 04:23:30|18911.19|18791.19|18914.73|18794.73|18915.02|18795.02|18911.19|18791.19|10
1632111820000|2021-09-20 04:23:40|18917.16|18797.16|18917.79|18797.79|18919.2|18799.2|18917.16|18797.16|10
1632111830000|2021-09-20 04:23:50|18917.66|18797.66|18917.21|18797.21|18917.66|18797.66|18916.02|18796.02|10
1632111840000|2021-09-20 04:24:00|18916.92|18796.92|18922.47|18802.47|18922.47|18802.47|18916.92|18796.92|10
1632111850000|2021-09-20 04:24:10|18922.74|18802.74|18928.41|18808.41|18928.41|18808.41|18922.74|18802.74|10
1632111860000|2021-09-20 04:24:20|18928.5|18808.5|18931.59|18811.59|18931.99|18811.99|18928.5|18808.5|10
1632111870000|2021-09-20 04:24:30|18931.78|18811.78|18937.34|18817.34|18937.34|18817.34|18931.78|18811.78|10
1632111880000|2021-09-20 04:24:40|18938.38|18818.38|18939.26|18819.26|18939.67|18819.67|18938.38|18818.38|9
1632111890000|2021-09-20 04:24:50|18938.92|18818.92|18937.29|18817.29|18938.94|18818.94|18936.81|18816.81|10
1632111900000|2021-09-20 04:25:00|18937.5|18817.5|18936.97|18816.97|18937.65|18817.65|18936.26|18816.26|10
1632111910000|2021-09-20 04:25:10|18937.53|18817.53|18938.04|18818.04|18938.89|18818.89|18937.53|18817.53|10
1632111920000|2021-09-20 04:25:20|18937.71|18817.71|18940.99|18820.99|18940.99|18820.99|18937.71|18817.71|9
1632111930000|2021-09-20 04:25:30|18943.29|18823.29|18945.7|18825.7|18945.7|18825.7|18943.18|18823.18|10
1632111940000|2021-09-20 04:25:40|18947.03|18827.03|18948.97|18828.97|18948.97|18828.97|18946.78|18826.78|10
1632111950000|2021-09-20 04:25:50|18949.57|18829.57|18955.58|18835.58|18955.58|18835.58|18949.57|18829.57|9
1632111960000|2021-09-20 04:26:00|18955.35|18835.35|18957.6|18837.6|18957.6|18837.6|18955.07|18835.07|10
1632111970000|2021-09-20 04:26:10|18959.11|18839.11|18961.14|18841.14|18962.17|18842.17|18959.11|18839.11|10
1632111980000|2021-09-20 04:26:20|18960.02|18840.02|18962.8|18842.8|18962.8|18842.8|18960.02|18840.02|10
1632111990000|2021-09-20 04:26:30|18962.29|18842.29|18968.57|18848.57|18968.79|18848.79|18962.29|18842.29|10
1632112000000|2021-09-20 04:26:40|18967.56|18847.56|18966.86|18846.86|18967.71|18847.71|18965.98|18845.98|9
1632112010000|2021-09-20 04:26:50|18966.72|18846.72|18969.12|18849.12|18969.12|18849.12|18966.72|18846.72|10
1632112020000|2021-09-20 04:27:00|18969.41|18849.41|18969.53|18849.53|18970.8|18850.8|18969.31|18849.31|10
1632112030000|2021-09-20 04:27:10|18969.52|18849.52|18971.48|18851.48|18971.48|18851.48|18969.52|18849.52|10
1632112040000|2021-09-20 04:27:20|18971.57|18851.57|18974.52|18854.52|18974.52|18854.52|18971.57|18851.57|10
1632112050000|2021-09-20 04:27:30|18974.26|18854.26|18974.41|18854.41|18974.41|18854.41|18973.14|18853.14|10
1632112060000|2021-09-20 04:27:40|18974.38|18854.38|18974.14|18854.14|18974.93|18854.93|18973.85|18853.85|10
1632112070000|2021-09-20 04:27:50|18974.21|18854.21|18974.55|18854.55|18974.73|18854.73|18974.09|18854.09|9
1632112080000|2021-09-20 04:28:00|18974.58|18854.58|18974.57|18854.57|18975.17|18855.17|18974.08|18854.08|9
1632112090000|2021-09-20 04:28:10|18974.63|18854.63|18973.46|18853.46|18974.74|18854.74|18973.45|18853.45|8
1632112100000|2021-09-20 04:28:20|18973.09|18853.09|18972.06|18852.06|18973.09|18853.09|18971.81|18851.81|10
1632112110000|2021-09-20 04:28:30|18972.42|18852.42|18968.4|18848.4|18972.42|18852.42|18968.4|18848.4|9
1632112120000|2021-09-20 04:28:40|18967.83|18847.83|18964.32|18844.32|18967.83|18847.83|18964.32|18844.32|10
1632112130000|2021-09-20 04:28:50|18964.03|18844.03|18958.95|18838.95|18964.03|18844.03|18958.44|18838.44|10
1632112140000|2021-09-20 04:29:00|18959.12|18839.12|18961.07|18841.07|18961.07|18841.07|18958.4|18838.4|10
1632112150000|2021-09-20 04:29:10|18961.32|18841.32|18964.16|18844.16|18964.16|18844.16|18961.22|18841.22|10
1632112160000|2021-09-20 04:29:20|18966.66|18846.66|18968.79|18848.79|18968.94|18848.94|18966.57|18846.57|10
1632112170000|2021-09-20 04:29:30|18968.61|18848.61|18970.59|18850.59|18970.59|18850.59|18968.49|18848.49|8
1632112180000|2021-09-20 04:29:40|18970.78|18850.78|18972.31|18852.31|18972.31|18852.31|18970.61|18850.61|9
1632112190000|2021-09-20 04:29:50|18971.95|18851.95|18970.74|18850.74|18973.42|18853.42|18970.68|18850.68|10
1632112200000|2021-09-20 04:30:00|18971.03|18851.03|18971.7|18851.7|18971.7|18851.7|18970.33|18850.33|10
1632112210000|2021-09-20 04:30:10|18971.95|18851.95|18971.76|18851.76|18972.74|18852.74|18971.76|18851.76|10
1632112220000|2021-09-20 04:30:20|18971.91|18851.91|18973.25|18853.25|18973.25|18853.25|18971.91|18851.91|9
1632112230000|2021-09-20 04:30:30|18974.03|18854.03|18980.94|18860.94|18980.95|18860.95|18973.73|18853.73|10
1632112240000|2021-09-20 04:30:40|18980.77|18860.77|18977.97|18857.97|18980.77|18860.77|18977.97|18857.97|10
1632112250000|2021-09-20 04:30:50|18977.41|18857.41|18975.32|18855.32|18977.62|18857.62|18975.32|18855.32|9
1632112260000|2021-09-20 04:31:00|18974.32|18854.32|18970.19|18850.19|18974.32|18854.32|18970.19|18850.19|10
1632112270000|2021-09-20 04:31:10|18970.23|18850.23|18973.01|18853.01|18973.01|18853.01|18970.16|18850.16|10
1632112280000|2021-09-20 04:31:20|18973.11|18853.11|18977.1|18857.1|18977.23|18857.23|18972.63|18852.63|10
1632112290000|2021-09-20 04:31:30|18977.95|18857.95|18980.25|18860.25|18980.25|18860.25|18977.47|18857.47|10
1632112300000|2021-09-20 04:31:40|18980.64|18860.64|18981.35|18861.35|18981.35|18861.35|18980.64|18860.64|9
1632112310000|2021-09-20 04:31:50|18981.49|18861.49|18985.06|18865.06|18985.06|18865.06|18981.49|18861.49|10
1632112320000|2021-09-20 04:32:00|18985.8|18865.8|18985.9|18865.9|18985.9|18865.9|18985.14|18865.14|9
1632112330000|2021-09-20 04:32:10|18986.07|18866.07|18992.39|18872.39|18992.39|18872.39|18986.07|18866.07|10
1632112340000|2021-09-20 04:32:20|18994.55|18874.55|18997.03|18877.03|18997.05|18877.05|18994.25|18874.25|9
1632112350000|2021-09-20 04:32:30|18997.14|18877.14|18999.21|18879.21|18999.57|18879.57|18997.14|18877.14|10
1632112360000|2021-09-20 04:32:40|18998.58|18878.58|18999.17|18879.17|19000.38|18880.38|18998.58|18878.58|10
1632112370000|2021-09-20 04:32:50|18999.9|18879.9|19002.56|18882.56|19002.56|18882.56|18999.9|18879.9|10
1632112380000|2021-09-20 04:33:00|19002.54|18882.54|18998.81|18878.81|19002.54|18882.54|18998.81|18878.81|10
1632112390000|2021-09-20 04:33:10|18998.87|18878.87|18999.96|18879.96|18999.96|18879.96|18997.88|18877.88|10
1632112400000|2021-09-20 04:33:20|19000.22|18880.22|19001.37|18881.37|19001.37|18881.37|19000.22|18880.22|9
1632112410000|2021-09-20 04:33:30|19001.82|18881.82|19001.24|18881.24|19001.82|18881.82|19000.75|18880.75|10
1632112420000|2021-09-20 04:33:40|19001.54|18881.54|19003.69|18883.69|19003.74|18883.74|19001.24|18881.24|9
1632112430000|2021-09-20 04:33:50|19003.59|18883.59|19006.23|18886.23|19006.23|18886.23|19003.54|18883.54|10
1632112440000|2021-09-20 04:34:00|19006.92|18886.92|19009.55|18889.55|19009.55|18889.55|19006.92|18886.92|10
1632112450000|2021-09-20 04:34:10|19009.64|18889.64|19011.67|18891.67|19011.67|18891.67|19009.31|18889.31|10
1632112460000|2021-09-20 04:34:20|19012.77|18892.77|19011.6|18891.6|19012.77|18892.77|19011.54|18891.54|10
1632112470000|2021-09-20 04:34:30|19011.71|18891.71|19013.62|18893.62|19013.62|18893.62|19011.71|18891.71|10
1632112480000|2021-09-20 04:34:40|19013.35|18893.35|19014.96|18894.96|19014.96|18894.96|19013.35|18893.35|9
1632112490000|2021-09-20 04:34:50|19014.79|18894.79|19015.19|18895.19|19015.19|18895.19|19013.92|18893.92|9
1632112500000|2021-09-20 04:35:00|19014.84|18894.84|19011.55|18891.55|19014.84|18894.84|19011.55|18891.55|10
1632112510000|2021-09-20 04:35:10|19009.94|18889.94|19006.2|18886.2|19009.94|18889.94|19006.2|18886.2|10
1632112520000|2021-09-20 04:35:20|19006.67|18886.67|19008.35|18888.35|19008.62|18888.62|19006.67|18886.67|10
1632112530000|2021-09-20 04:35:30|19007.66|18887.66|19006.78|18886.78|19007.98|18887.98|19006.78|18886.78|10
1632112540000|2021-09-20 04:35:40|19006.75|18886.75|19005.07|18885.07|19006.75|18886.75|19002.5|18882.5|10
1632112550000|2021-09-20 04:35:50|19008.35|18888.35|19017.32|18897.32|19017.32|18897.32|19008.35|18888.35|10
1632112560000|2021-09-20 04:36:00|19017.48|18897.48|19015.38|18895.38|19017.48|18897.48|19015.34|18895.34|10
1632112570000|2021-09-20 04:36:10|19015.78|18895.78|19015.97|18895.97|19016.04|18896.04|19015.15|18895.15|10
1632112580000|2021-09-20 04:36:20|19015.84|18895.84|19015.95|18895.95|19015.95|18895.95|19015.56|18895.56|10
1632112590000|2021-09-20 04:36:30|19016.21|18896.21|19019.62|18899.62|19019.62|18899.62|19016.21|18896.21|10
1632112600000|2021-09-20 04:36:40|19019.33|18899.33|19019.67|18899.67|19020.29|18900.29|19019.1|18899.1|10
1632112610000|2021-09-20 04:36:50|19020.66|18900.66|19022.05|18902.05|19022.05|18902.05|19020.66|18900.66|10
1632112620000|2021-09-20 04:37:00|19021.75|18901.75|19022.3|18902.3|19022.42|18902.42|19021.31|18901.31|10
1632112630000|2021-09-20 04:37:10|19022.81|18902.81|19022.74|18902.74|19023.5|18903.5|19022.46|18902.46|10
1632112640000|2021-09-20 04:37:20|19022.02|18902.02|19021.12|18901.12|19022.19|18902.19|19020.96|18900.96|9
1632112650000|2021-09-20 04:37:30|19020.75|18900.75|19018.31|18898.31|19020.75|18900.75|19017.75|18897.75|10
1632112660000|2021-09-20 04:37:40|19018.51|18898.51|19021.42|18901.42|19021.92|18901.92|19018.51|18898.51|9
1632112670000|2021-09-20 04:37:50|19021.52|18901.52|19021.95|18901.95|19022.5|18902.5|19021.52|18901.52|10
1632112680000|2021-09-20 04:38:00|19021.29|18901.29|19022.72|18902.72|19022.72|18902.72|19021.15|18901.15|10
1632112690000|2021-09-20 04:38:10|19022.98|18902.98|19024.84|18904.84|19024.84|18904.84|19022.78|18902.78|10
1632112700000|2021-09-20 04:38:20|19025.16|18905.16|19023.57|18903.57|19025.16|18905.16|19022.69|18902.69|10
1632112710000|2021-09-20 04:38:30|19023.64|18903.64|19028.24|18908.24|19028.24|18908.24|19023.64|18903.64|10
1632112720000|2021-09-20 04:38:40|19028.21|18908.21|19028.85|18908.85|19030.15|18910.15|19028.2|18908.2|10
1632112730000|2021-09-20 04:38:50|19029.17|18909.17|19027.58|18907.58|19029.17|18909.17|19026.79|18906.79|10
1632112740000|2021-09-20 04:39:00|19027.66|18907.66|19030.01|18910.01|19030.01|18910.01|19027.66|18907.66|9
1632112750000|2021-09-20 04:39:10|19029.76|18909.76|19032.27|18912.27|19032.27|18912.27|19029.76|18909.76|10
1632112760000|2021-09-20 04:39:20|19032.79|18912.79|19034.67|18914.67|19034.67|18914.67|19032.55|18912.55|8
1632112770000|2021-09-20 04:39:30|19034.82|18914.82|19035.28|18915.28|19035.57|18915.57|19034.82|18914.82|10
1632112780000|2021-09-20 04:39:40|19035.62|18915.62|19037.29|18917.29|19037.29|18917.29|19035.24|18915.24|10
1632112790000|2021-09-20 04:39:50|19037.21|18917.21|19037.7|18917.7|19037.7|18917.7|19037|18917|9
1632112800000|2021-09-20 04:40:00|19037.83|18917.83|19038.66|18918.66|19038.94|18918.94|19037.83|18917.83|10
1632112810000|2021-09-20 04:40:10|19037.83|18917.83|19036.41|18916.41|19037.93|18917.93|19036.41|18916.41|10
1632112820000|2021-09-20 04:40:20|19035.56|18915.56|19031.96|18911.96|19035.56|18915.56|19031.96|18911.96|10
1632112830000|2021-09-20 04:40:30|19032.03|18912.03|19030.41|18910.41|19032.03|18912.03|19030.29|18910.29|10
1632112840000|2021-09-20 04:40:40|19029.66|18909.66|19029.38|18909.38|19029.66|18909.66|19028.06|18908.06|10
1632112850000|2021-09-20 04:40:50|19029.54|18909.54|19031.42|18911.42|19031.42|18911.42|19029.54|18909.54|9
1632112860000|2021-09-20 04:41:00|19032.47|18912.47|19035.82|18915.82|19035.82|18915.82|19032.47|18912.47|9
1632112870000|2021-09-20 04:41:10|19036.05|18916.05|19037.57|18917.57|19037.7|18917.7|19036.05|18916.05|10
1632112880000|2021-09-20 04:41:20|19037.49|18917.49|19038.14|18918.14|19038.42|18918.42|19037.49|18917.49|10
1632112890000|2021-09-20 04:41:30|19038.16|18918.16|19034.95|18914.95|19038.16|18918.16|19034.95|18914.95|10
1632112900000|2021-09-20 04:41:40|19036.14|18916.14|19034.62|18914.62|19036.39|18916.39|19034.62|18914.62|10
1632112910000|2021-09-20 04:41:50|19034.75|18914.75|19031.59|18911.59|19034.75|18914.75|19031.59|18911.59|10
1632112920000|2021-09-20 04:42:00|19031.76|18911.76|19030.31|18910.31|19031.76|18911.76|19030.31|18910.31|10
1632112930000|2021-09-20 04:42:10|19030.62|18910.62|19031.57|18911.57|19031.68|18911.68|19030.62|18910.62|10
1632112940000|2021-09-20 04:42:20|19031.59|18911.59|19030.75|18910.75|19031.59|18911.59|19030.66|18910.66|10
1632112950000|2021-09-20 04:42:30|19030.44|18910.44|19031.5|18911.5|19031.83|18911.83|19030.44|18910.44|9
1632112960000|2021-09-20 04:42:40|19031.54|18911.54|19031.26|18911.26|19031.54|18911.54|19030.3|18910.3|10
1632112970000|2021-09-20 04:42:50|19030.69|18910.69|19031.48|18911.48|19031.64|18911.64|19030.49|18910.49|10
1632112980000|2021-09-20 04:43:00|19031.52|18911.52|19032.14|18912.14|19032.37|18912.37|19031.32|18911.32|10
1632112990000|2021-09-20 04:43:10|19031.99|18911.99|19032.41|18912.41|19032.41|18912.41|19031.94|18911.94|10
1632113000000|2021-09-20 04:43:20|19032.64|18912.64|19031.4|18911.4|19032.64|18912.64|19031.16|18911.16|10
1632113010000|2021-09-20 04:43:30|19031.01|18911.01|19032.17|18912.17|19032.92|18912.92|19031.01|18911.01|9
1632113020000|2021-09-20 04:43:40|19032.15|18912.15|19037.34|18917.34|19037.34|18917.34|19032.15|18912.15|10
1632113030000|2021-09-20 04:43:50|19036.96|18916.96|19037.35|18917.35|19038.68|18918.68|19036.96|18916.96|10
1632113040000|2021-09-20 04:44:00|19037.75|18917.75|19034.59|18914.59|19037.75|18917.75|19034.58|18914.58|10
1632113050000|2021-09-20 04:44:10|19034.76|18914.76|19037.35|18917.35|19037.35|18917.35|19033.65|18913.65|9
1632113060000|2021-09-20 04:44:20|19036.82|18916.82|19036.71|18916.71|19036.82|18916.82|19035.59|18915.59|10
1632113070000|2021-09-20 04:44:30|19037.06|18917.06|19038.59|18918.59|19038.59|18918.59|19036.49|18916.49|10
1632113080000|2021-09-20 04:44:40|19038.56|18918.56|19038.47|18918.47|19038.66|18918.66|19038.38|18918.38|9
1632113090000|2021-09-20 04:44:50|19039.39|18919.39|19040.06|18920.06|19040.06|18920.06|19038.62|18918.62|10
1632113100000|2021-09-20 04:45:00|19041.15|18921.15|19040.99|18920.99|19041.7|18921.7|19040.99|18920.99|9
1632113110000|2021-09-20 04:45:10|19039.82|18919.82|19036.68|18916.68|19039.82|18919.82|19036.68|18916.68|10
1632113120000|2021-09-20 04:45:20|19036.36|18916.36|19032.91|18912.91|19036.36|18916.36|19032.91|18912.91|10
1632113130000|2021-09-20 04:45:30|19032.42|18912.42|19029.11|18909.11|19032.42|18912.42|19029.11|18909.11|10
1632113140000|2021-09-20 04:45:40|19029.26|18909.26|19024.79|18904.79|19029.26|18909.26|19024.64|18904.64|10
1632113150000|2021-09-20 04:45:50|19024.6|18904.6|19023.76|18903.76|19024.6|18904.6|19022.78|18902.78|10
1632113160000|2021-09-20 04:46:00|19022.75|18902.75|19020.41|18900.41|19022.75|18902.75|19020.41|18900.41|9
1632113170000|2021-09-20 04:46:10|19020.53|18900.53|19024.98|18904.98|19024.98|18904.98|19020.01|18900.01|9
1632113180000|2021-09-20 04:46:20|19024.23|18904.23|19022.94|18902.94|19024.23|18904.23|19022.59|18902.59|10
1632113190000|2021-09-20 04:46:30|19023.48|18903.48|19023.74|18903.74|19024.17|18904.17|19023.48|18903.48|9
1632113200000|2021-09-20 04:46:40|19023.81|18903.81|19024.55|18904.55|19024.55|18904.55|19023.5|18903.5|10
1632113210000|2021-09-20 04:46:50|19025.17|18905.17|19023.74|18903.74|19025.37|18905.37|19023.67|18903.67|10
1632113220000|2021-09-20 04:47:00|19024.01|18904.01|19023.06|18903.06|19024.21|18904.21|19023.06|18903.06|9
1632113230000|2021-09-20 04:47:10|19023.09|18903.09|19019.99|18899.99|19023.09|18903.09|19019.63|18899.63|10
1632113240000|2021-09-20 04:47:20|19020.31|18900.31|19020.56|18900.56|19020.94|18900.94|19019.76|18899.76|8
1632113250000|2021-09-20 04:47:30|19020.57|18900.57|19018.67|18898.67|19020.68|18900.68|19018.66|18898.66|9
1632113260000|2021-09-20 04:47:40|19018.63|18898.63|19014.46|18894.46|19018.76|18898.76|19014.46|18894.46|10
1632113270000|2021-09-20 04:47:50|19013.67|18893.67|19009.17|18889.17|19014.03|18894.03|19009.17|18889.17|10
1632113280000|2021-09-20 04:48:00|19008.65|18888.65|19005.88|18885.88|19008.65|18888.65|19005.07|18885.07|10
1632113290000|2021-09-20 04:48:10|19005.29|18885.29|19004.23|18884.23|19005.84|18885.84|19004.23|18884.23|10
1632113300000|2021-09-20 04:48:20|19003.77|18883.77|19002.99|18882.99|19004.87|18884.87|19002.78|18882.78|10
1632113310000|2021-09-20 04:48:30|19003.5|18883.5|19001.29|18881.29|19003.5|18883.5|19001.29|18881.29|8
1632113320000|2021-09-20 04:48:40|19002.36|18882.36|19002.37|18882.37|19002.98|18882.98|19000.54|18880.54|10
1632113330000|2021-09-20 04:48:50|19001.73|18881.73|19001.43|18881.43|19003.02|18883.02|19001.43|18881.43|10
1632113340000|2021-09-20 04:49:00|19001.44|18881.44|19003.84|18883.84|19003.84|18883.84|19001.36|18881.36|10
1632113350000|2021-09-20 04:49:10|19004.45|18884.45|19003.58|18883.58|19004.45|18884.45|19003.53|18883.53|9
1632113360000|2021-09-20 04:49:20|19003.51|18883.51|19004.61|18884.61|19004.61|18884.61|19003.33|18883.33|9
1632113370000|2021-09-20 04:49:30|19004.95|18884.95|19005.11|18885.11|19005.31|18885.31|19004.48|18884.48|10
1632113380000|2021-09-20 04:49:40|19005.13|18885.13|19004.83|18884.83|19005.24|18885.24|19004.19|18884.19|8
1632113390000|2021-09-20 04:49:50|19004.89|18884.89|19004.77|18884.77|19005.23|18885.23|19004.77|18884.77|9
1632113400000|2021-09-20 04:50:00|19004.74|18884.74|19006.07|18886.07|19006.36|18886.36|19004.15|18884.15|10
1632113410000|2021-09-20 04:50:10|19007.54|18887.54|19011.77|18891.77|19011.77|18891.77|19007.54|18887.54|10
1632113420000|2021-09-20 04:50:20|19011.61|18891.61|19014.15|18894.15|19014.15|18894.15|19010.63|18890.63|10
1632113430000|2021-09-20 04:50:30|19014.73|18894.73|19017.77|18897.77|19017.77|18897.77|19014.73|18894.73|10
1632113440000|2021-09-20 04:50:40|19018.15|18898.15|19019.99|18899.99|19019.99|18899.99|19018.15|18898.15|8
1632113450000|2021-09-20 04:50:50|19019.53|18899.53|19019.65|18899.65|19020.45|18900.45|19019.03|18899.03|10
1632113460000|2021-09-20 04:51:00|19019.11|18899.11|19019.39|18899.39|19019.39|18899.39|19018.45|18898.45|7
1632113470000|2021-09-20 04:51:10|19019.47|18899.47|19022.83|18902.83|19022.86|18902.86|19019.47|18899.47|10
1632113480000|2021-09-20 04:51:20|19023.11|18903.11|19026.96|18906.96|19026.96|18906.96|19023.11|18903.11|10
1632113490000|2021-09-20 04:51:30|19027.55|18907.55|19034.16|18914.16|19034.3|18914.3|19027.55|18907.55|10
1632113500000|2021-09-20 04:51:40|19033.64|18913.64|19037.62|18917.62|19037.62|18917.62|19033.64|18913.64|10
1632113510000|2021-09-20 04:51:50|19039.32|18919.32|19045.05|18925.05|19045.9|18925.9|19039.32|18919.32|10
1632113520000|2021-09-20 04:52:00|19046.16|18926.16|19052.84|18932.84|19052.84|18932.84|19046.16|18926.16|9
1632113530000|2021-09-20 04:52:10|19052.74|18932.74|19058.76|18938.76|19058.78|18938.78|19052.74|18932.74|10
1632113540000|2021-09-20 04:52:20|19058.68|18938.68|19069.57|18949.57|19069.57|18949.57|19058.68|18938.68|9
1632113550000|2021-09-20 04:52:30|19069.99|18949.99|19071.87|18951.87|19071.87|18951.87|19069.89|18949.89|10
1632113560000|2021-09-20 04:52:40|19072.19|18952.19|19078.47|18958.47|19078.6|18958.6|19072.19|18952.19|10
1632113570000|2021-09-20 04:52:50|19078.17|18958.17|19081.02|18961.02|19081.52|18961.52|19078.17|18958.17|10
1632113580000|2021-09-20 04:53:00|19081.27|18961.27|19079.91|18959.91|19081.89|18961.89|19079.62|18959.62|10
1632113590000|2021-09-20 04:53:10|19079.38|18959.38|19075.37|18955.37|19079.38|18959.38|19075.37|18955.37|10
1632113600000|2021-09-20 04:53:20|19074.92|18954.92|19074.26|18954.26|19074.92|18954.92|19073.25|18953.25|10
1632113610000|2021-09-20 04:53:30|19074.13|18954.13|19073.34|18953.34|19074.62|18954.62|19072.89|18952.89|10
1632113620000|2021-09-20 04:53:40|19072.91|18952.91|19071.57|18951.57|19072.91|18952.91|19071.51|18951.51|10
1632113630000|2021-09-20 04:53:50|19071.67|18951.67|19070.08|18950.08|19072.43|18952.43|19070.08|18950.08|10
1632113640000|2021-09-20 04:54:00|19069.39|18949.39|19068.18|18948.18|19069.39|18949.39|19067.59|18947.59|10
1632113650000|2021-09-20 04:54:10|19068.36|18948.36|19067.59|18947.59|19068.36|18948.36|19067.5|18947.5|10
1632113660000|2021-09-20 04:54:20|19067.47|18947.47|19064.41|18944.41|19067.47|18947.47|19064.41|18944.41|10
1632113670000|2021-09-20 04:54:30|19064.07|18944.07|19061.41|18941.41|19064.21|18944.21|19061.41|18941.41|10
1632113680000|2021-09-20 04:54:40|19061.45|18941.45|19060.38|18940.38|19061.45|18941.45|19059.92|18939.92|10
1632113690000|2021-09-20 04:54:50|19060.39|18940.39|19061.79|18941.79|19061.79|18941.79|19060.39|18940.39|8
1632113700000|2021-09-20 04:55:00|19061.72|18941.72|19059.18|18939.18|19062.12|18942.12|19059.09|18939.09|10
1632113710000|2021-09-20 04:55:10|19059.65|18939.65|19057.64|18937.64|19059.65|18939.65|19057.48|18937.48|10
1632113720000|2021-09-20 04:55:20|19057.32|18937.32|19054.82|18934.82|19057.32|18937.32|19054.82|18934.82|9
1632113730000|2021-09-20 04:55:30|19054.23|18934.23|19050.37|18930.37|19054.23|18934.23|19050.37|18930.37|10
1632113740000|2021-09-20 04:55:40|19049.67|18929.67|19047.02|18927.02|19049.75|18929.75|19046.49|18926.49|10
1632113750000|2021-09-20 04:55:50|19046.52|18926.52|19044.38|18924.38|19046.52|18926.52|19044.38|18924.38|7
1632113760000|2021-09-20 04:56:00|19044.21|18924.21|19044.2|18924.2|19044.21|18924.21|19043.11|18923.11|10
1632113770000|2021-09-20 04:56:10|19044.24|18924.24|19042.07|18922.07|19044.24|18924.24|19042.07|18922.07|10
1632113780000|2021-09-20 04:56:20|19041.42|18921.42|19039.32|18919.32|19042.23|18922.23|19039.32|18919.32|10
1632113790000|2021-09-20 04:56:30|19038.5|18918.5|19035.99|18915.99|19038.5|18918.5|19035.99|18915.99|8
1632113800000|2021-09-20 04:56:40|19036.1|18916.1|19023.73|18903.73|19036.1|18916.1|19023.73|18903.73|10
1632113810000|2021-09-20 04:56:50|19023.38|18903.38|19018.38|18898.38|19023.59|18903.59|19018.38|18898.38|9
1632113820000|2021-09-20 04:57:00|19018.87|18898.87|19018.68|18898.68|19018.88|18898.88|19018.2|18898.2|10
1632113830000|2021-09-20 04:57:10|19018.79|18898.79|19019.68|18899.68|19019.79|18899.79|19018.34|18898.34|10
1632113840000|2021-09-20 04:57:20|19019.37|18899.37|19019.81|18899.81|19019.81|18899.81|19019.07|18899.07|8
1632113850000|2021-09-20 04:57:30|19019.74|18899.74|19020.33|18900.33|19020.63|18900.63|19019.74|18899.74|9
1632113860000|2021-09-20 04:57:40|19020.27|18900.27|19019.67|18899.67|19020.6|18900.6|19019.14|18899.14|10
1632113870000|2021-09-20 04:57:50|19019.49|18899.49|19021.8|18901.8|19021.8|18901.8|19019.49|18899.49|10
1632113880000|2021-09-20 04:58:00|19021.75|18901.75|19022.53|18902.53|19022.91|18902.91|19021.75|18901.75|9
1632113890000|2021-09-20 04:58:10|19023.31|18903.31|19023.56|18903.56|19023.56|18903.56|19021.59|18901.59|10
1632113900000|2021-09-20 04:58:20|19023.41|18903.41|19019.97|18899.97|19023.41|18903.41|19019.91|18899.91|10
1632113910000|2021-09-20 04:58:30|19019.51|18899.51|19017.42|18897.42|19019.51|18899.51|19017.42|18897.42|10
1632113920000|2021-09-20 04:58:40|19017.33|18897.33|19016.34|18896.34|19017.64|18897.64|19016.34|18896.34|9
1632113930000|2021-09-20 04:58:50|19016.15|18896.15|19015.14|18895.14|19016.15|18896.15|19015.14|18895.14|10
1632113940000|2021-09-20 04:59:00|19014.67|18894.67|19013.4|18893.4|19014.67|18894.67|19013.4|18893.4|10
1632113950000|2021-09-20 04:59:10|19013.22|18893.22|19009.22|18889.22|19013.22|18893.22|19009.22|18889.22|10
1632113960000|2021-09-20 04:59:20|19009.26|18889.26|19010.2|18890.2|19010.51|18890.51|19009.26|18889.26|9
1632113970000|2021-09-20 04:59:30|19011.34|18891.34|19012.51|18892.51|19012.67|18892.67|19010.88|18890.88|10
1632113980000|2021-09-20 04:59:40|19012.64|18892.64|19012.18|18892.18|19013.18|18893.18|19012.02|18892.02|9
1632113990000|2021-09-20 04:59:50|19012.13|18892.13|19012.1|18892.1|19012.83|18892.83|19012.1|18892.1|8
1632114000000|2021-09-20 05:00:00|19011.87|18891.87|19009.08|18889.08|19011.87|18891.87|19009.08|18889.08|10
1632114010000|2021-09-20 05:00:10|19008.37|18888.37|19008.12|18888.12|19008.81|18888.81|19008.12|18888.12|9
1632114020000|2021-09-20 05:00:20|19008.16|18888.16|19007.09|18887.09|19008.16|18888.16|19007.08|18887.08|10
1632114030000|2021-09-20 05:00:30|19006.99|18886.99|19006.85|18886.85|19006.99|18886.99|19005.67|18885.67|10
1632114040000|2021-09-20 05:00:40|19007.05|18887.05|19008.34|18888.34|19008.34|18888.34|19007.05|18887.05|10
1632114050000|2021-09-20 05:00:50|19008.06|18888.06|19008.06|18888.06|19008.06|18888.06|19007.1|18887.1|9
1632114060000|2021-09-20 05:01:00|19008.08|18888.08|19007.89|18887.89|19008.19|18888.19|19007.74|18887.74|9
1632114070000|2021-09-20 05:01:10|19008.05|18888.05|19011.87|18891.87|19011.87|18891.87|19008.05|18888.05|10
1632114080000|2021-09-20 05:01:20|19011.45|18891.45|19010.74|18890.74|19012.56|18892.56|19010.74|18890.74|10
1632114090000|2021-09-20 05:01:30|19009.39|18889.39|19009.67|18889.67|19009.67|18889.67|19008.95|18888.95|10
1632114100000|2021-09-20 05:01:40|19009.69|18889.69|19008.35|18888.35|19010.01|18890.01|19008.35|18888.35|10
1632114110000|2021-09-20 05:01:50|19007.76|18887.76|19006.49|18886.49|19007.76|18887.76|19006.49|18886.49|8
1632114120000|2021-09-20 05:02:00|19006.28|18886.28|19004.76|18884.76|19006.32|18886.32|19004.76|18884.76|10
1632114130000|2021-09-20 05:02:10|19004.61|18884.61|19001.12|18881.12|19004.61|18884.61|19001.12|18881.12|10
1632114140000|2021-09-20 05:02:20|19000.16|18880.16|19002.12|18882.12|19002.12|18882.12|19000.16|18880.16|8
1632114150000|2021-09-20 05:02:30|19001.72|18881.72|19001.82|18881.82|19002.19|18882.19|19001.06|18881.06|10
1632114160000|2021-09-20 05:02:40|19002.23|18882.23|19005.82|18885.82|19005.82|18885.82|19002.23|18882.23|10
1632114170000|2021-09-20 05:02:50|19006.19|18886.19|19012.01|18892.01|19012.01|18892.01|19006.17|18886.17|10
1632114180000|2021-09-20 05:03:00|19012.32|18892.32|19017.55|18897.55|19017.55|18897.55|19012.32|18892.32|10
1632114190000|2021-09-20 05:03:10|19018.95|18898.95|19029.78|18909.78|19029.78|18909.78|19018.87|18898.87|10
1632114200000|2021-09-20 05:03:20|19031.48|18911.48|19038.79|18918.79|19038.79|18918.79|19031.48|18911.48|10
1632114210000|2021-09-20 05:03:30|19042.5|18922.5|19048.01|18928.01|19048.45|18928.45|19042.5|18922.5|10
1632114220000|2021-09-20 05:03:40|19047.99|18927.99|19052.76|18932.76|19052.8|18932.8|19047.49|18927.49|10
1632114230000|2021-09-20 05:03:50|19052.9|18932.9|19061.02|18941.02|19061.1|18941.1|19052.9|18932.9|8
1632114240000|2021-09-20 05:04:00|19061.41|18941.41|19064.2|18944.2|19064.2|18944.2|19061.3|18941.3|9
1632114250000|2021-09-20 05:04:10|19064.91|18944.91|19067.96|18947.96|19067.96|18947.96|19064.91|18944.91|10
1632114260000|2021-09-20 05:04:20|19068.08|18948.08|19066.97|18946.97|19068.29|18948.29|19066.49|18946.49|10
1632114270000|2021-09-20 05:04:30|19067.63|18947.63|19065.64|18945.64|19067.63|18947.63|19065.18|18945.18|10
1632114280000|2021-09-20 05:04:40|19065.59|18945.59|19062.53|18942.53|19066.25|18946.25|19062.53|18942.53|9
1632114290000|2021-09-20 05:04:50|19061.5|18941.5|19057.1|18937.1|19061.5|18941.5|19057.1|18937.1|10
1632114300000|2021-09-20 05:05:00|19057.69|18937.69|19059.67|18939.67|19059.67|18939.67|19056.48|18936.48|10
1632114310000|2021-09-20 05:05:10|19059.74|18939.74|19061.29|18941.29|19061.29|18941.29|19059.74|18939.74|9
1632114320000|2021-09-20 05:05:20|19061.49|18941.49|19059.94|18939.94|19061.7|18941.7|19059.94|18939.94|9
1632114330000|2021-09-20 05:05:30|19060.37|18940.37|19055.2|18935.2|19060.43|18940.43|19055.2|18935.2|10
1632114340000|2021-09-20 05:05:40|19054.24|18934.24|19051.2|18931.2|19054.24|18934.24|19051.2|18931.2|9
1632114350000|2021-09-20 05:05:50|19051.03|18931.03|19049.76|18929.76|19051.03|18931.03|19049.62|18929.62|10
1632114360000|2021-09-20 05:06:00|19049.35|18929.35|19048.23|18928.23|19049.35|18929.35|19047.9|18927.9|9
1632114370000|2021-09-20 05:06:10|19048.1|18928.1|19046.97|18926.97|19048.58|18928.58|19046.97|18926.97|9
1632114380000|2021-09-20 05:06:20|19046.77|18926.77|19046|18926|19046.77|18926.77|19045.32|18925.32|10
1632114390000|2021-09-20 05:06:30|19045.73|18925.73|19043.66|18923.66|19045.73|18925.73|19043.66|18923.66|10
1632114400000|2021-09-20 05:06:40|19043.47|18923.47|19041.25|18921.25|19043.47|18923.47|19041.25|18921.25|10
1632114410000|2021-09-20 05:06:50|19041.67|18921.67|19037.35|18917.35|19041.67|18921.67|19037.35|18917.35|9
1632114420000|2021-09-20 05:07:00|19036.25|18916.25|19036.55|18916.55|19036.55|18916.55|19035.8|18915.8|8
1632114430000|2021-09-20 05:07:10|19036.88|18916.88|19040.96|18920.96|19040.96|18920.96|19036.88|18916.88|9
1632114440000|2021-09-20 05:07:20|19041.5|18921.5|19043.78|18923.78|19044.72|18924.72|19041.5|18921.5|10
1632114450000|2021-09-20 05:07:30|19043.46|18923.46|19047.07|18927.07|19047.07|18927.07|19043.46|18923.46|8
1632114460000|2021-09-20 05:07:40|19047.16|18927.16|19051.71|18931.71|19051.71|18931.71|19047.16|18927.16|10
1632114470000|2021-09-20 05:07:50|19051.4|18931.4|19049.68|18929.68|19051.64|18931.64|19049.68|18929.68|9
1632114480000|2021-09-20 05:08:00|19049.8|18929.8|19049.05|18929.05|19049.8|18929.8|19048.66|18928.66|10
1632114490000|2021-09-20 05:08:10|19049.4|18929.4|19050.76|18930.76|19050.76|18930.76|19049.4|18929.4|10
1632114500000|2021-09-20 05:08:20|19050.83|18930.83|19049.41|18929.41|19050.91|18930.91|19049.04|18929.04|10
1632114510000|2021-09-20 05:08:30|19049.44|18929.44|19049.76|18929.76|19050.39|18930.39|19049.44|18929.44|9
1632114520000|2021-09-20 05:08:40|19048.85|18928.85|19046.63|18926.63|19048.85|18928.85|19046.63|18926.63|9
1632114530000|2021-09-20 05:08:50|19046.5|18926.5|19047.74|18927.74|19047.74|18927.74|19045.91|18925.91|10
1632114540000|2021-09-20 05:09:00|19048.71|18928.71|19049.18|18929.18|19049.21|18929.21|19048.14|18928.14|10
1632114550000|2021-09-20 05:09:10|19049.17|18929.17|19055.49|18935.49|19055.49|18935.49|19049.17|18929.17|10
1632114560000|2021-09-20 05:09:20|19055.57|18935.57|19057.07|18937.07|19057.36|18937.36|19055.57|18935.57|9
1632114570000|2021-09-20 05:09:30|19057.2|18937.2|19057.2|18937.2|19057.51|18937.51|19056.52|18936.52|10
1632114580000|2021-09-20 05:09:40|19058.07|18938.07|19058.91|18938.91|19058.91|18938.91|19057.22|18937.22|10
1632114590000|2021-09-20 05:09:50|19059.78|18939.78|19062.38|18942.38|19062.38|18942.38|19059.78|18939.78|10
1632114600000|2021-09-20 05:10:00|19063.08|18943.08|19063.71|18943.71|19064.13|18944.13|19063.01|18943.01|10
1632114610000|2021-09-20 05:10:10|19064.29|18944.29|19064.56|18944.56|19064.76|18944.76|19063.87|18943.87|10
1632114620000|2021-09-20 05:10:20|19063.9|18943.9|19064.01|18944.01|19064.59|18944.59|19063.52|18943.52|10
1632114630000|2021-09-20 05:10:30|19064.11|18944.11|19064.64|18944.64|19065.3|18945.3|19064.11|18944.11|9
1632114640000|2021-09-20 05:10:40|19065.27|18945.27|19066.71|18946.71|19067.07|18947.07|19065.27|18945.27|9
1632114650000|2021-09-20 05:10:50|19067.22|18947.22|19069.8|18949.8|19069.8|18949.8|19067.21|18947.21|10
1632114660000|2021-09-20 05:11:00|19070.15|18950.15|19071.44|18951.44|19072.32|18952.32|19070.15|18950.15|9
1632114670000|2021-09-20 05:11:10|19071.58|18951.58|19074.81|18954.81|19074.81|18954.81|19071.28|18951.28|10
1632114680000|2021-09-20 05:11:20|19074.8|18954.8|19076.25|18956.25|19076.25|18956.25|19074.38|18954.38|9
1632114690000|2021-09-20 05:11:30|19076.17|18956.17|19076.63|18956.63|19077.56|18957.56|19076.17|18956.17|9
1632114700000|2021-09-20 05:11:40|19077.37|18957.37|19077.16|18957.16|19077.37|18957.37|19076.64|18956.64|9
1632114710000|2021-09-20 05:11:50|19076.87|18956.87|19076.71|18956.71|19076.87|18956.87|19076.01|18956.01|10
1632114720000|2021-09-20 05:12:00|19076.74|18956.74|19076.86|18956.86|19077.11|18957.11|19076.09|18956.09|10
1632114730000|2021-09-20 05:12:10|19076.53|18956.53|19074.29|18954.29|19076.53|18956.53|19074.29|18954.29|10
1632114740000|2021-09-20 05:12:20|19073.74|18953.74|19071.1|18951.1|19073.74|18953.74|19070.72|18950.72|10
1632114750000|2021-09-20 05:12:30|19071.57|18951.57|19070.06|18950.06|19071.57|18951.57|19070.06|18950.06|10
1632114760000|2021-09-20 05:12:40|19070.66|18950.66|19071.85|18951.85|19071.85|18951.85|19070.66|18950.66|6
1632114770000|2021-09-20 05:12:50|19071.92|18951.92|19071.77|18951.77|19072.06|18952.06|19071.28|18951.28|9
1632114780000|2021-09-20 05:13:00|19071.63|18951.63|19071.99|18951.99|19072.06|18952.06|19071.5|18951.5|9
1632114790000|2021-09-20 05:13:10|19071.43|18951.43|19073.48|18953.48|19073.48|18953.48|19071.27|18951.27|10
1632114800000|2021-09-20 05:13:20|19073.84|18953.84|19073.99|18953.99|19074.4|18954.4|19073.78|18953.78|10
1632114810000|2021-09-20 05:13:30|19073.87|18953.87|19072.89|18952.89|19074.04|18954.04|19072.17|18952.17|10
1632114820000|2021-09-20 05:13:40|19072.88|18952.88|19072.95|18952.95|19073.07|18953.07|19072.42|18952.42|9
1632114830000|2021-09-20 05:13:50|19072.99|18952.99|19075.61|18955.61|19075.61|18955.61|19072.86|18952.86|9
1632114840000|2021-09-20 05:14:00|19075.89|18955.89|19075.26|18955.26|19075.92|18955.92|19075.2|18955.2|6
1632114850000|2021-09-20 05:14:10|19075.05|18955.05|19072.64|18952.64|19075.39|18955.39|19072.64|18952.64|10
1632114860000|2021-09-20 05:14:20|19073.18|18953.18|19070.95|18950.95|19073.18|18953.18|19070.68|18950.68|10
1632114870000|2021-09-20 05:14:30|19071.35|18951.35|19080.02|18960.02|19080.02|18960.02|19071.35|18951.35|10
1632114880000|2021-09-20 05:14:40|19081.23|18961.23|19086.44|18966.44|19087.26|18967.26|19081.23|18961.23|10
1632114890000|2021-09-20 05:14:50|19086.35|18966.35|19087.64|18967.64|19087.64|18967.64|19086.23|18966.23|10
1632114900000|2021-09-20 05:15:00|19088.55|18968.55|19086.78|18966.78|19088.55|18968.55|19086.42|18966.42|10
1632114910000|2021-09-20 05:15:10|19086.1|18966.1|19085.98|18965.98|19086.35|18966.35|19084.76|18964.76|10
1632114920000|2021-09-20 05:15:20|19085.95|18965.95|19093.16|18973.16|19093.16|18973.16|19085.95|18965.95|10
1632114930000|2021-09-20 05:15:30|19094.72|18974.72|19097.68|18977.68|19097.68|18977.68|19094.72|18974.72|10
1632114940000|2021-09-20 05:15:40|19098.6|18978.6|19102.67|18982.67|19102.71|18982.71|19098.6|18978.6|10
1632114950000|2021-09-20 05:15:50|19103.46|18983.46|19106.02|18986.02|19107.33|18987.33|19103.46|18983.46|10
1632114960000|2021-09-20 05:16:00|19105.38|18985.38|19106.22|18986.22|19106.22|18986.22|19105.38|18985.38|10
1632114970000|2021-09-20 05:16:10|19106.39|18986.39|19102.47|18982.47|19106.39|18986.39|19102.47|18982.47|10
1632114980000|2021-09-20 05:16:20|19102.17|18982.17|19100.53|18980.53|19102.17|18982.17|19100.5|18980.5|9
1632114990000|2021-09-20 05:16:30|19100.7|18980.7|19099.38|18979.38|19102.16|18982.16|19099.38|18979.38|10
1632115000000|2021-09-20 05:16:40|19098.99|18978.99|19096.11|18976.11|19098.99|18978.99|19095.67|18975.67|9
1632115010000|2021-09-20 05:16:50|19096.18|18976.18|19096.49|18976.49|19096.49|18976.49|19096|18976|9
1632115020000|2021-09-20 05:17:00|19096.42|18976.42|19095.92|18975.92|19096.42|18976.42|19094.71|18974.71|10
1632115030000|2021-09-20 05:17:10|19095.9|18975.9|19095.56|18975.56|19096.17|18976.17|19095.44|18975.44|10
1632115040000|2021-09-20 05:17:20|19095.38|18975.38|19092.73|18972.73|19095.38|18975.38|19092.58|18972.58|10
1632115050000|2021-09-20 05:17:30|19091.35|18971.35|19088.93|18968.93|19091.35|18971.35|19088.93|18968.93|10
1632115060000|2021-09-20 05:17:40|19087.22|18967.22|19085.31|18965.31|19087.22|18967.22|19085.2|18965.2|8
1632115070000|2021-09-20 05:17:50|19085.02|18965.02|19079.82|18959.82|19085.02|18965.02|19079.82|18959.82|10
1632115080000|2021-09-20 05:18:00|19078.71|18958.71|19073.76|18953.76|19078.71|18958.71|19073.76|18953.76|10
1632115090000|2021-09-20 05:18:10|19073.09|18953.09|19072.97|18952.97|19073.09|18953.09|19071.98|18951.98|10
1632115100000|2021-09-20 05:18:20|19073.11|18953.11|19073.42|18953.42|19073.42|18953.42|19072.03|18952.03|10
1632115110000|2021-09-20 05:18:30|19073.77|18953.77|19074.7|18954.7|19074.92|18954.92|19073.75|18953.75|9
1632115120000|2021-09-20 05:18:40|19074.57|18954.57|19072.88|18952.88|19074.63|18954.63|19072.88|18952.88|9
1632115130000|2021-09-20 05:18:50|19072.9|18952.9|19070.76|18950.76|19073.04|18953.04|19070.76|18950.76|9
1632115140000|2021-09-20 05:19:00|19070.7|18950.7|19071.72|18951.72|19071.72|18951.72|19070.7|18950.7|10
1632115150000|2021-09-20 05:19:10|19072.38|18952.38|19075.59|18955.59|19075.59|18955.59|19072.38|18952.38|10
1632115160000|2021-09-20 05:19:20|19075.46|18955.46|19076.82|18956.82|19076.82|18956.82|19075.46|18955.46|8
1632115170000|2021-09-20 05:19:30|19076.3|18956.3|19077.27|18957.27|19077.3|18957.3|19076.3|18956.3|7
1632115180000|2021-09-20 05:19:40|19077.3|18957.3|19081.41|18961.41|19081.41|18961.41|19077.18|18957.18|9
1632115190000|2021-09-20 05:19:50|19083.78|18963.78|19081.92|18961.92|19085.04|18965.04|19081.75|18961.75|9
1632115200000|2021-09-20 05:20:00|19081.69|18961.69|19081.44|18961.44|19082.3|18962.3|19081.06|18961.06|10
1632115210000|2021-09-20 05:20:10|19080.96|18960.96|19082.26|18962.26|19082.26|18962.26|19080.96|18960.96|10
1632115220000|2021-09-20 05:20:20|19081.93|18961.93|19081.21|18961.21|19082.32|18962.32|19081.21|18961.21|9
1632115230000|2021-09-20 05:20:30|19081.47|18961.47|19078.29|18958.29|19081.47|18961.47|19078.29|18958.29|10
1632115240000|2021-09-20 05:20:40|19078.14|18958.14|19076.93|18956.93|19078.27|18958.27|19076.5|18956.5|9
1632115250000|2021-09-20 05:20:50|19077.47|18957.47|19079.98|18959.98|19080.16|18960.16|19077.47|18957.47|10
1632115260000|2021-09-20 05:21:00|19079.77|18959.77|19078.6|18958.6|19079.77|18959.77|19078.3|18958.3|10
1632115270000|2021-09-20 05:21:10|19078.48|18958.48|19077.85|18957.85|19078.77|18958.77|19077.85|18957.85|10
1632115280000|2021-09-20 05:21:20|19077.75|18957.75|19077.25|18957.25|19078.25|18958.25|19077.25|18957.25|10
1632115290000|2021-09-20 05:21:30|19077.85|18957.85|19081.18|18961.18|19081.18|18961.18|19077.85|18957.85|9
1632115300000|2021-09-20 05:21:40|19081.13|18961.13|19081.07|18961.07|19081.22|18961.22|19080.34|18960.34|9
1632115310000|2021-09-20 05:21:50|19081.19|18961.19|19081.15|18961.15|19081.27|18961.27|19080.56|18960.56|8
1632115320000|2021-09-20 05:22:00|19081.77|18961.77|19081.58|18961.58|19083.18|18963.18|19081.58|18961.58|10
1632115330000|2021-09-20 05:22:10|19080.82|18960.82|19079.84|18959.84|19080.89|18960.89|19079.84|18959.84|10
1632115340000|2021-09-20 05:22:20|19079.69|18959.69|19077.58|18957.58|19079.69|18959.69|19077.22|18957.22|10
1632115350000|2021-09-20 05:22:30|19077.75|18957.75|19076.61|18956.61|19077.75|18957.75|19076.61|18956.61|10
1632115360000|2021-09-20 05:22:40|19076.29|18956.29|19074.08|18954.08|19076.29|18956.29|19073.51|18953.51|10
1632115370000|2021-09-20 05:22:50|19073.79|18953.79|19073.4|18953.4|19073.79|18953.79|19073.2|18953.2|10
1632115380000|2021-09-20 05:23:00|19073.39|18953.39|19074.52|18954.52|19074.52|18954.52|19073.15|18953.15|10
1632115390000|2021-09-20 05:23:10|19074.51|18954.51|19073.39|18953.39|19074.92|18954.92|19072.92|18952.92|10
1632115400000|2021-09-20 05:23:20|19073.11|18953.11|19073.14|18953.14|19073.46|18953.46|19073.11|18953.11|7
1632115410000|2021-09-20 05:23:30|19072.58|18952.58|19072.67|18952.67|19072.86|18952.86|19072.54|18952.54|6
1632115420000|2021-09-20 05:23:40|19072.82|18952.82|19073.24|18953.24|19073.24|18953.24|19072.62|18952.62|9
1632115430000|2021-09-20 05:23:50|19073.5|18953.5|19073.32|18953.32|19073.53|18953.53|19073.03|18953.03|8
1632115440000|2021-09-20 05:24:00|19071.87|18951.87|19071.01|18951.01|19071.93|18951.93|19070.99|18950.99|9
1632115450000|2021-09-20 05:24:10|19070.6|18950.6|19071.88|18951.88|19072.14|18952.14|19067.95|18947.95|10
1632115460000|2021-09-20 05:24:20|19071.85|18951.85|19073.26|18953.26|19073.26|18953.26|19071.83|18951.83|10
1632115470000|2021-09-20 05:24:30|19073.44|18953.44|19072.85|18952.85|19073.67|18953.67|19072.69|18952.69|10
1632115480000|2021-09-20 05:24:40|19073.14|18953.14|19071.74|18951.74|19074.1|18954.1|19071.68|18951.68|10
1632115490000|2021-09-20 05:24:50|19071.64|18951.64|19069.84|18949.84|19071.64|18951.64|19069.65|18949.65|9
1632115500000|2021-09-20 05:25:00|19069.92|18949.92|19073.05|18953.05|19073.05|18953.05|19069.92|18949.92|9
1632115510000|2021-09-20 05:25:10|19073.19|18953.19|19073.59|18953.59|19073.59|18953.59|19072.89|18952.89|10
1632115520000|2021-09-20 05:25:20|19073.39|18953.39|19072.76|18952.76|19073.39|18953.39|19072.76|18952.76|9
1632115530000|2021-09-20 05:25:30|19072.69|18952.69|19071.36|18951.36|19072.75|18952.75|19071.36|18951.36|10
1632115540000|2021-09-20 05:25:40|19070.61|18950.61|19069.94|18949.94|19071.02|18951.02|19069.94|18949.94|10
1632115550000|2021-09-20 05:25:50|19069.77|18949.77|19069.72|18949.72|19069.8|18949.8|19069.04|18949.04|8
1632115560000|2021-09-20 05:26:00|19069.5|18949.5|19067.61|18947.61|19069.5|18949.5|19067.39|18947.39|10
1632115570000|2021-09-20 05:26:10|19066.92|18946.92|19066.23|18946.23|19067.14|18947.14|19066.12|18946.12|10
1632115580000|2021-09-20 05:26:20|19066.05|18946.05|19065.68|18945.68|19066.05|18946.05|19065.08|18945.08|9
1632115590000|2021-09-20 05:26:30|19065.53|18945.53|19065.89|18945.89|19065.98|18945.98|19065.35|18945.35|10
1632115600000|2021-09-20 05:26:40|19066.13|18946.13|19066.57|18946.57|19066.84|18946.84|19066.13|18946.13|9
1632115610000|2021-09-20 05:26:50|19066.34|18946.34|19065.55|18945.55|19066.34|18946.34|19065.24|18945.24|8
1632115620000|2021-09-20 05:27:00|19065.62|18945.62|19068.9|18948.9|19069.16|18949.16|19065.62|18945.62|8
1632115630000|2021-09-20 05:27:10|19068.91|18948.91|19071.02|18951.02|19071.39|18951.39|19068.91|18948.91|10
1632115640000|2021-09-20 05:27:20|19070.88|18950.88|19073.11|18953.11|19073.11|18953.11|19070.88|18950.88|10
1632115650000|2021-09-20 05:27:30|19073.86|18953.86|19074.96|18954.96|19074.96|18954.96|19073.73|18953.73|9
1632115660000|2021-09-20 05:27:40|19075|18955|19075.43|18955.43|19075.43|18955.43|19074.63|18954.63|10
1632115670000|2021-09-20 05:27:50|19075.09|18955.09|19075.6|18955.6|19075.75|18955.75|19074.73|18954.73|9
1632115680000|2021-09-20 05:28:00|19075.59|18955.59|19076.63|18956.63|19076.63|18956.63|19075.46|18955.46|10
1632115690000|2021-09-20 05:28:10|19076.5|18956.5|19075.64|18955.64|19076.5|18956.5|19075.34|18955.34|9
1632115700000|2021-09-20 05:28:20|19075.23|18955.23|19077.82|18957.82|19077.82|18957.82|19075.23|18955.23|9
1632115710000|2021-09-20 05:28:30|19078.98|18958.98|19081.42|18961.42|19081.75|18961.75|19078.98|18958.98|10
1632115720000|2021-09-20 05:28:40|19080.84|18960.84|19083.37|18963.37|19083.63|18963.63|19080.84|18960.84|10
1632115730000|2021-09-20 05:28:50|19083.9|18963.9|19083.58|18963.58|19084.27|18964.27|19083.58|18963.58|9
1632115740000|2021-09-20 05:29:00|19083.41|18963.41|19085.85|18965.85|19085.85|18965.85|19083.41|18963.41|10
1632115750000|2021-09-20 05:29:10|19086.44|18966.44|19085.94|18965.94|19087.24|18967.24|19085.94|18965.94|10
1632115760000|2021-09-20 05:29:20|19086.83|18966.83|19085.14|18965.14|19086.98|18966.98|19085.14|18965.14|10
1632115770000|2021-09-20 05:29:30|19085.12|18965.12|19084.59|18964.59|19085.17|18965.17|19084.58|18964.58|10
1632115780000|2021-09-20 05:29:40|19086.06|18966.06|19088.24|18968.24|19088.72|18968.72|19086.06|18966.06|10
1632115790000|2021-09-20 05:29:50|19088.28|18968.28|19090.3|18970.3|19090.3|18970.3|19088.28|18968.28|10
1632115800000|2021-09-20 05:30:00|19090.4|18970.4|19091.7|18971.7|19092.41|18972.41|19090.26|18970.26|10
1632115810000|2021-09-20 05:30:10|19091.58|18971.58|19090.6|18970.6|19091.78|18971.78|19090.6|18970.6|10
1632115820000|2021-09-20 05:30:20|19090.32|18970.32|19090.13|18970.13|19090.56|18970.56|19090.13|18970.13|9
1632115830000|2021-09-20 05:30:30|19089.6|18969.6|19088.2|18968.2|19089.6|18969.6|19088.2|18968.2|8
1632115840000|2021-09-20 05:30:40|19088.07|18968.07|19087.09|18967.09|19088.07|18968.07|19086.79|18966.79|10
1632115850000|2021-09-20 05:30:50|19087|18967|19084.65|18964.65|19087|18967|19084.65|18964.65|9
1632115860000|2021-09-20 05:31:00|19084.64|18964.64|19083.35|18963.35|19084.64|18964.64|19083.35|18963.35|9
1632115870000|2021-09-20 05:31:10|19084.53|18964.53|19082.59|18962.59|19084.53|18964.53|19082.36|18962.36|9
1632115880000|2021-09-20 05:31:20|19082.35|18962.35|19078|18958|19082.35|18962.35|19077.98|18957.98|10
1632115890000|2021-09-20 05:31:30|19078.54|18958.54|19077.07|18957.07|19078.54|18958.54|19077.07|18957.07|7
1632115900000|2021-09-20 05:31:40|19077.02|18957.02|19078.6|18958.6|19078.6|18958.6|19077.02|18957.02|10
1632115910000|2021-09-20 05:31:50|19078.9|18958.9|19077.24|18957.24|19079.45|18959.45|19077.24|18957.24|10
1632115920000|2021-09-20 05:32:00|19077.01|18957.01|19072.48|18952.48|19077.01|18957.01|19072.48|18952.48|10
1632115930000|2021-09-20 05:32:10|19070.74|18950.74|19065.38|18945.38|19071.08|18951.08|19065.38|18945.38|9
1632115940000|2021-09-20 05:32:20|19064.68|18944.68|19064.43|18944.43|19065.41|18945.41|19064.26|18944.26|9
1632115950000|2021-09-20 05:32:30|19064.05|18944.05|19063.67|18943.67|19064.17|18944.17|19063.55|18943.55|7
1632115960000|2021-09-20 05:32:40|19063.5|18943.5|19060.97|18940.97|19063.5|18943.5|19060.61|18940.61|9
1632115970000|2021-09-20 05:32:50|19060.96|18940.96|19060.07|18940.07|19060.96|18940.96|19060.06|18940.06|8
1632115980000|2021-09-20 05:33:00|19060.15|18940.15|19058.83|18938.83|19060.15|18940.15|19058.83|18938.83|10
1632115990000|2021-09-20 05:33:10|19057.44|18937.44|19054.92|18934.92|19058.55|18938.55|19054.92|18934.92|10
1632116000000|2021-09-20 05:33:20|19054.63|18934.63|19049.38|18929.38|19054.8|18934.8|19049.38|18929.38|8
1632116010000|2021-09-20 05:33:30|19050.11|18930.11|19050.71|18930.71|19050.82|18930.82|19049.34|18929.34|9
1632116020000|2021-09-20 05:33:40|19050.95|18930.95|19046.61|18926.61|19051|18931|19046.61|18926.61|9
1632116030000|2021-09-20 05:33:50|19045.8|18925.8|19040.51|18920.51|19045.8|18925.8|19040.41|18920.41|10
1632116040000|2021-09-20 05:34:00|19039.97|18919.97|19039.73|18919.73|19040.92|18920.92|19039.73|18919.73|9
1632116050000|2021-09-20 05:34:10|19039.82|18919.82|19037.49|18917.49|19039.82|18919.82|19036.52|18916.52|10
1632116060000|2021-09-20 05:34:20|19037.57|18917.57|19037.16|18917.16|19038.07|18918.07|19037.15|18917.15|9
1632116070000|2021-09-20 05:34:30|19037.08|18917.08|19038.35|18918.35|19038.48|18918.48|19037.08|18917.08|10
1632116080000|2021-09-20 05:34:40|19039.48|18919.48|19039.39|18919.39|19040.64|18920.64|19038.9|18918.9|8
1632116090000|2021-09-20 05:34:50|19039.78|18919.78|19040.39|18920.39|19040.84|18920.84|19039.78|18919.78|9
1632116100000|2021-09-20 05:35:00|19040.15|18920.15|19041.48|18921.48|19041.48|18921.48|19039.73|18919.73|10
1632116110000|2021-09-20 05:35:10|19040.73|18920.73|19040.77|18920.77|19041.44|18921.44|19040.57|18920.57|10
1632116120000|2021-09-20 05:35:20|19040.61|18920.61|19042.94|18922.94|19042.94|18922.94|19040.61|18920.61|9
1632116130000|2021-09-20 05:35:30|19044.39|18924.39|19043.63|18923.63|19044.39|18924.39|19043.63|18923.63|9
1632116140000|2021-09-20 05:35:40|19042.45|18922.45|19040.51|18920.51|19042.45|18922.45|19040.43|18920.43|10
1632116150000|2021-09-20 05:35:50|19039.71|18919.71|19040.22|18920.22|19040.22|18920.22|19039.44|18919.44|7
1632116160000|2021-09-20 05:36:00|19039.53|18919.53|19038.93|18918.93|19039.76|18919.76|19038.93|18918.93|10
1632116170000|2021-09-20 05:36:10|19039.04|18919.04|19038.14|18918.14|19039.59|18919.59|19037.99|18917.99|9
1632116180000|2021-09-20 05:36:20|19038.38|18918.38|19040.09|18920.09|19040.09|18920.09|19038.38|18918.38|10
1632116190000|2021-09-20 05:36:30|19039.92|18919.92|19038.99|18918.99|19040|18920|19038.99|18918.99|9
1632116200000|2021-09-20 05:36:40|19038.3|18918.3|19038.77|18918.77|19039.1|18919.1|19038.2|18918.2|10
1632116210000|2021-09-20 05:36:50|19038.93|18918.93|19037.25|18917.25|19040.13|18920.13|19037.25|18917.25|9
1632116220000|2021-09-20 05:37:00|19037.19|18917.19|19036.71|18916.71|19037.19|18917.19|19036.57|18916.57|6
1632116230000|2021-09-20 05:37:10|19036.99|18916.99|19036.06|18916.06|19037.01|18917.01|19036.01|18916.01|9
1632116240000|2021-09-20 05:37:20|19035.4|18915.4|19033.2|18913.2|19035.4|18915.4|19033.14|18913.14|10
1632116250000|2021-09-20 05:37:30|19033.7|18913.7|19034.21|18914.21|19034.26|18914.26|19033.48|18913.48|10
1632116260000|2021-09-20 05:37:40|19034.06|18914.06|19036.32|18916.32|19036.32|18916.32|19034.06|18914.06|10
1632116270000|2021-09-20 05:37:50|19035.92|18915.92|19035.23|18915.23|19035.92|18915.92|19035.23|18915.23|9
1632116280000|2021-09-20 05:38:00|19035.25|18915.25|19034.43|18914.43|19035.79|18915.79|19034.43|18914.43|9
1632116290000|2021-09-20 05:38:10|19034.38|18914.38|19032.89|18912.89|19035.03|18915.03|19032.89|18912.89|9
1632116300000|2021-09-20 05:38:20|19032.81|18912.81|19030.01|18910.01|19032.81|18912.81|19030.01|18910.01|9
1632116310000|2021-09-20 05:38:30|19029.97|18909.97|19028.95|18908.95|19029.97|18909.97|19028.87|18908.87|7
1632116320000|2021-09-20 05:38:40|19028.57|18908.57|19026.65|18906.65|19028.57|18908.57|19026.65|18906.65|10
1632116330000|2021-09-20 05:38:50|19026.73|18906.73|19028.77|18908.77|19028.8|18908.8|19026.63|18906.63|10
1632116340000|2021-09-20 05:39:00|19029.05|18909.05|19026.13|18906.13|19029.05|18909.05|19026.13|18906.13|9
1632116350000|2021-09-20 05:39:10|19026.31|18906.31|19024.96|18904.96|19027.03|18907.03|19024.96|18904.96|10
1632116360000|2021-09-20 05:39:20|19024.67|18904.67|19024.15|18904.15|19024.67|18904.67|19023.65|18903.65|10
1632116370000|2021-09-20 05:39:30|19023.6|18903.6|19022.6|18902.6|19023.72|18903.72|19022.44|18902.44|10
1632116380000|2021-09-20 05:39:40|19021.74|18901.74|19018.37|18898.37|19021.74|18901.74|19018.37|18898.37|10
1632116390000|2021-09-20 05:39:50|19018.24|18898.24|19014.33|18894.33|19018.24|18898.24|19014.33|18894.33|10
1632116400000|2021-09-20 05:40:00|19012.9|18892.9|19010.94|18890.94|19012.9|18892.9|19010.94|18890.94|9
1632116410000|2021-09-20 05:40:10|19012.39|18892.39|19012.31|18892.31|19012.39|18892.39|19011.61|18891.61|10
1632116420000|2021-09-20 05:40:20|19012.39|18892.39|19011.02|18891.02|19012.45|18892.45|19010.78|18890.78|10
1632116430000|2021-09-20 05:40:30|19011.05|18891.05|19011.16|18891.16|19011.46|18891.46|19010.67|18890.67|10
1632116440000|2021-09-20 05:40:40|19011.04|18891.04|19011.18|18891.18|19011.2|18891.2|19010.43|18890.43|9
1632116450000|2021-09-20 05:40:50|19011.59|18891.59|19013|18893|19013.99|18893.99|19011.59|18891.59|10
1632116460000|2021-09-20 05:41:00|19012.87|18892.87|19014.47|18894.47|19014.47|18894.47|19012.77|18892.77|10
1632116470000|2021-09-20 05:41:10|19014.37|18894.37|19013.94|18893.94|19014.49|18894.49|19013.74|18893.74|10
1632116480000|2021-09-20 05:41:20|19013.67|18893.67|19015.27|18895.27|19015.27|18895.27|19013.37|18893.37|8
1632116490000|2021-09-20 05:41:30|19015.95|18895.95|19016.1|18896.1|19017.86|18897.86|19015.8|18895.8|9
1632116500000|2021-09-20 05:41:40|19016.06|18896.06|19016.54|18896.54|19016.54|18896.54|19015.98|18895.98|10
1632116510000|2021-09-20 05:41:50|19016.9|18896.9|19016.43|18896.43|19017.15|18897.15|19016.07|18896.07|10
1632116520000|2021-09-20 05:42:00|19015.88|18895.88|19013.17|18893.17|19015.88|18895.88|19013.09|18893.09|10
1632116530000|2021-09-20 05:42:10|19014.59|18894.59|19012.85|18892.85|19014.75|18894.75|19012.78|18892.78|10
1632116540000|2021-09-20 05:42:20|19012.75|18892.75|19011.56|18891.56|19012.75|18892.75|19011.56|18891.56|10
1632116550000|2021-09-20 05:42:30|19011.19|18891.19|19010.58|18890.58|19011.19|18891.19|19009.74|18889.74|10
1632116560000|2021-09-20 05:42:40|19011.14|18891.14|19011.3|18891.3|19011.48|18891.48|19011.1|18891.1|10
1632116570000|2021-09-20 05:42:50|19011.22|18891.22|19010.94|18890.94|19011.49|18891.49|19010.94|18890.94|9
1632116580000|2021-09-20 05:43:00|19010.78|18890.78|19009.58|18889.58|19010.78|18890.78|19009.4|18889.4|10
1632116590000|2021-09-20 05:43:10|19009.48|18889.48|19008.99|18888.99|19009.48|18889.48|19008.87|18888.87|9
1632116600000|2021-09-20 05:43:20|19008.94|18888.94|19008|18888|19009.07|18889.07|19008|18888|10
1632116610000|2021-09-20 05:43:30|19008.19|18888.19|19008.71|18888.71|19008.71|18888.71|19008.19|18888.19|8
1632116620000|2021-09-20 05:43:40|19009.29|18889.29|19010.01|18890.01|19010.01|18890.01|19009.29|18889.29|8
1632116630000|2021-09-20 05:43:50|19008.86|18888.86|19005.35|18885.35|19008.86|18888.86|19005.35|18885.35|8
1632116640000|2021-09-20 05:44:00|19005.23|18885.23|19001.05|18881.05|19005.23|18885.23|19001.05|18881.05|9
1632116650000|2021-09-20 05:44:10|18997.23|18877.23|18992.22|18872.22|18997.81|18877.81|18992.22|18872.22|10
1632116660000|2021-09-20 05:44:20|18991.82|18871.82|18986.76|18866.76|18991.82|18871.82|18986.76|18866.76|10
1632116670000|2021-09-20 05:44:30|18986.15|18866.15|18983.58|18863.58|18986.28|18866.28|18983.12|18863.12|10
1632116680000|2021-09-20 05:44:40|18982.97|18862.97|18976.87|18856.87|18982.97|18862.97|18976.87|18856.87|10
1632116690000|2021-09-20 05:44:50|18976.37|18856.37|18973.17|18853.17|18976.37|18856.37|18973.17|18853.17|9
1632116700000|2021-09-20 05:45:00|18973.02|18853.02|18973.47|18853.47|18973.47|18853.47|18972.67|18852.67|10
1632116710000|2021-09-20 05:45:10|18973.79|18853.79|18978.61|18858.61|18978.93|18858.93|18973.79|18853.79|8
1632116720000|2021-09-20 05:45:20|18979.1|18859.1|18984.46|18864.46|18984.57|18864.57|18979.1|18859.1|9
1632116730000|2021-09-20 05:45:30|18984.58|18864.58|18986.72|18866.72|18987.21|18867.21|18984.58|18864.58|9
1632116740000|2021-09-20 05:45:40|18987.15|18867.15|18987.95|18867.95|18988.59|18868.59|18987.15|18867.15|10
1632116750000|2021-09-20 05:45:50|18988.08|18868.08|18990|18870|18990|18870|18988.08|18868.08|10
1632116760000|2021-09-20 05:46:00|18990.05|18870.05|18993.82|18873.82|18993.82|18873.82|18989.91|18869.91|9
1632116770000|2021-09-20 05:46:10|18993.88|18873.88|18997.97|18877.97|18997.97|18877.97|18993.28|18873.28|10
1632116780000|2021-09-20 05:46:20|18998.17|18878.17|19007.51|18887.51|19007.51|18887.51|18998.17|18878.17|10
1632116790000|2021-09-20 05:46:30|19008.01|18888.01|19014.04|18894.04|19014.04|18894.04|19008.01|18888.01|10
1632116800000|2021-09-20 05:46:40|19014.56|18894.56|19016.01|18896.01|19016.04|18896.04|19014.56|18894.56|9
1632116810000|2021-09-20 05:46:50|19015.99|18895.99|19016.72|18896.72|19016.9|18896.9|19015.99|18895.99|10
1632116820000|2021-09-20 05:47:00|19016.76|18896.76|19019.57|18899.57|19019.57|18899.57|19016.7|18896.7|8
1632116830000|2021-09-20 05:47:10|19019.71|18899.71|19020.49|18900.49|19020.61|18900.61|19019.71|18899.71|8
1632116840000|2021-09-20 05:47:20|19019.62|18899.62|19020.21|18900.21|19020.26|18900.26|19019.31|18899.31|8
1632116850000|2021-09-20 05:47:30|19019.79|18899.79|19022.1|18902.1|19022.1|18902.1|19018.93|18898.93|10
1632116860000|2021-09-20 05:47:40|19022.18|18902.18|19022.95|18902.95|19023.17|18903.17|19021.85|18901.85|10
1632116870000|2021-09-20 05:47:50|19022.93|18902.93|19023.76|18903.76|19023.76|18903.76|19022.59|18902.59|9
1632116880000|2021-09-20 05:48:00|19024.04|18904.04|19027.15|18907.15|19027.15|18907.15|19024.04|18904.04|9
1632116890000|2021-09-20 05:48:10|19027.42|18907.42|19026.67|18906.67|19027.66|18907.66|19026.67|18906.67|10
1632116900000|2021-09-20 05:48:20|19026.71|18906.71|19026.65|18906.65|19026.71|18906.71|19026.1|18906.1|8
1632116910000|2021-09-20 05:48:30|19026.36|18906.36|19024.34|18904.34|19026.4|18906.4|19024.34|18904.34|7
1632116920000|2021-09-20 05:48:40|19022.91|18902.91|19009.91|18889.91|19022.91|18902.91|19009.91|18889.91|10
1632116930000|2021-09-20 05:48:50|19009.39|18889.39|19003.15|18883.15|19009.39|18889.39|19003.15|18883.15|10
1632116940000|2021-09-20 05:49:00|19002.88|18882.88|18994.42|18874.42|19002.88|18882.88|18994.42|18874.42|10
1632116950000|2021-09-20 05:49:10|18994.37|18874.37|18990.35|18870.35|18994.37|18874.37|18990.35|18870.35|9
1632116960000|2021-09-20 05:49:20|18990.07|18870.07|18986.02|18866.02|18990.07|18870.07|18986.02|18866.02|10
1632116970000|2021-09-20 05:49:30|18984.51|18864.51|18979.27|18859.27|18984.51|18864.51|18979.27|18859.27|10
1632116980000|2021-09-20 05:49:40|18979.59|18859.59|18979.69|18859.69|18979.99|18859.99|18978.51|18858.51|10
1632116990000|2021-09-20 05:49:50|18979.37|18859.37|18981.6|18861.6|18984.02|18864.02|18979.37|18859.37|10
1632117000000|2021-09-20 05:50:00|18981.14|18861.14|18979.18|18859.18|18981.14|18861.14|18978.57|18858.57|10
1632117010000|2021-09-20 05:50:10|18979.48|18859.48|18983|18863|18983|18863|18979.48|18859.48|10
1632117020000|2021-09-20 05:50:20|18983.28|18863.28|18985.94|18865.94|18985.94|18865.94|18983.28|18863.28|10
1632117030000|2021-09-20 05:50:30|18986.96|18866.96|18989.48|18869.48|18990.43|18870.43|18986.96|18866.96|9
1632117040000|2021-09-20 05:50:40|18989.57|18869.57|18988.41|18868.41|18990.04|18870.04|18988.41|18868.41|10
1632117050000|2021-09-20 05:50:50|18988.6|18868.6|18987.42|18867.42|18988.6|18868.6|18987.42|18867.42|9
1632117060000|2021-09-20 05:51:00|18986.88|18866.88|18986.14|18866.14|18986.88|18866.88|18984.95|18864.95|10
1632117070000|2021-09-20 05:51:10|18985.82|18865.82|18988.8|18868.8|18989.49|18869.49|18985.82|18865.82|10
1632117080000|2021-09-20 05:51:20|18988.87|18868.87|18990.69|18870.69|18990.69|18870.69|18988.62|18868.62|9
1632117090000|2021-09-20 05:51:30|18990.61|18870.61|18991.69|18871.69|18992.74|18872.74|18990.61|18870.61|10
1632117100000|2021-09-20 05:51:40|18991.65|18871.65|18993.62|18873.62|18994.06|18874.06|18991.65|18871.65|9
1632117110000|2021-09-20 05:51:50|18993.6|18873.6|18994.34|18874.34|18994.34|18874.34|18993.33|18873.33|9
1632117120000|2021-09-20 05:52:00|18994.63|18874.63|18995.7|18875.7|18996.29|18876.29|18994.57|18874.57|10
1632117130000|2021-09-20 05:52:10|18996.15|18876.15|18996.03|18876.03|18996.52|18876.52|18995.76|18875.76|10
1632117140000|2021-09-20 05:52:20|18996.13|18876.13|18993.75|18873.75|18996.13|18876.13|18992.61|18872.61|10
1632117150000|2021-09-20 05:52:30|18993.81|18873.81|18993.3|18873.3|18994.22|18874.22|18993.3|18873.3|10
1632117160000|2021-09-20 05:52:40|18993.24|18873.24|18991.95|18871.95|18993.24|18873.24|18991.95|18871.95|9
1632117170000|2021-09-20 05:52:50|18991.92|18871.92|18990.79|18870.79|18991.94|18871.94|18990.79|18870.79|8
1632117180000|2021-09-20 05:53:00|18990.94|18870.94|18990.71|18870.71|18991.35|18871.35|18990.55|18870.55|10
1632117190000|2021-09-20 05:53:10|18990.65|18870.65|18992.23|18872.23|18992.23|18872.23|18989.93|18869.93|10
1632117200000|2021-09-20 05:53:20|18992.38|18872.38|18998.25|18878.25|18998.25|18878.25|18991.53|18871.53|10
1632117210000|2021-09-20 05:53:30|18998.27|18878.27|18999.01|18879.01|18999.18|18879.18|18998.27|18878.27|9
1632117220000|2021-09-20 05:53:40|18998.24|18878.24|18996.28|18876.28|18998.24|18878.24|18996.28|18876.28|10
1632117230000|2021-09-20 05:53:50|18996.29|18876.29|18997.19|18877.19|18997.19|18877.19|18996.29|18876.29|10
1632117240000|2021-09-20 05:54:00|18996.93|18876.93|18997.84|18877.84|18998.1|18878.1|18996.93|18876.93|10
1632117250000|2021-09-20 05:54:10|18998.74|18878.74|18997.6|18877.6|18998.74|18878.74|18997.39|18877.39|10
1632117260000|2021-09-20 05:54:20|18998.26|18878.26|19000.16|18880.16|19000.16|18880.16|18998.26|18878.26|9
1632117270000|2021-09-20 05:54:30|19000.08|18880.08|19002.99|18882.99|19002.99|18882.99|19000.08|18880.08|10
1632117280000|2021-09-20 05:54:40|19002.43|18882.43|19000.98|18880.98|19002.43|18882.43|19000.98|18880.98|9
1632117290000|2021-09-20 05:54:50|19001.12|18881.12|19000.92|18880.92|19001.34|18881.34|19000.15|18880.15|10
1632117300000|2021-09-20 05:55:00|19000.9|18880.9|19000.89|18880.89|19001.15|18881.15|18999.84|18879.84|9
1632117310000|2021-09-20 05:55:10|19001.35|18881.35|19001.05|18881.05|19001.48|18881.48|19001.05|18881.05|8
1632117320000|2021-09-20 05:55:20|18999.84|18879.84|18999.36|18879.36|18999.84|18879.84|18998.33|18878.33|9
1632117330000|2021-09-20 05:55:30|18999.09|18879.09|18999.4|18879.4|18999.4|18879.4|18998.6|18878.6|10
1632117340000|2021-09-20 05:55:40|18999.55|18879.55|18999.85|18879.85|19000.53|18880.53|18999.55|18879.55|10
1632117350000|2021-09-20 05:55:50|18999.59|18879.59|19001.4|18881.4|19001.45|18881.45|18999.33|18879.33|10
1632117360000|2021-09-20 05:56:00|19000.69|18880.69|19002.04|18882.04|19002.04|18882.04|19000.61|18880.61|10
1632117370000|2021-09-20 05:56:10|19002.92|18882.92|19005.58|18885.58|19005.85|18885.85|19002.32|18882.32|10
1632117380000|2021-09-20 05:56:20|19006.07|18886.07|19010.5|18890.5|19010.5|18890.5|19006.07|18886.07|10
1632117390000|2021-09-20 05:56:30|19011.16|18891.16|19019.74|18899.74|19019.74|18899.74|19011.16|18891.16|10
1632117400000|2021-09-20 05:56:40|19018.82|18898.82|19021.32|18901.32|19021.34|18901.34|19018.82|18898.82|10
1632117410000|2021-09-20 05:56:50|19021.3|18901.3|19026.91|18906.91|19026.91|18906.91|19021.05|18901.05|10
1632117420000|2021-09-20 05:57:00|19027.74|18907.74|19029.47|18909.47|19030.81|18910.81|19027.74|18907.74|10
1632117430000|2021-09-20 05:57:10|19029.52|18909.52|19032.5|18912.5|19032.63|18912.63|19029.52|18909.52|10
1632117440000|2021-09-20 05:57:20|19032.58|18912.58|19030.86|18910.86|19032.58|18912.58|19030.86|18910.86|9
1632117450000|2021-09-20 05:57:30|19030.95|18910.95|19031.06|18911.06|19031.28|18911.28|19030|18910|10
1632117460000|2021-09-20 05:57:40|19031.07|18911.07|19032.28|18912.28|19032.42|18912.42|19030.64|18910.64|10
1632117470000|2021-09-20 05:57:50|19032.77|18912.77|19033.31|18913.31|19033.34|18913.34|19032.77|18912.77|9
1632117480000|2021-09-20 05:58:00|19033.41|18913.41|19034.33|18914.33|19034.33|18914.33|19032.96|18912.96|10
1632117490000|2021-09-20 05:58:10|19034.35|18914.35|19036.99|18916.99|19036.99|18916.99|19034.35|18914.35|10
1632117500000|2021-09-20 05:58:20|19037.17|18917.17|19036.99|18916.99|19037.27|18917.27|19036.9|18916.9|10
1632117510000|2021-09-20 05:58:30|19039.21|18919.21|19039.68|18919.68|19039.92|18919.92|19038.49|18918.49|9
1632117520000|2021-09-20 05:58:40|19039.96|18919.96|19041.21|18921.21|19041.24|18921.24|19039.96|18919.96|10
1632117530000|2021-09-20 05:58:50|19041.47|18921.47|19042.01|18922.01|19042.15|18922.15|19041.4|18921.4|9
1632117540000|2021-09-20 05:59:00|19041.5|18921.5|19045.98|18925.98|19046.25|18926.25|19041.5|18921.5|9
1632117550000|2021-09-20 05:59:10|19047.68|18927.68|19047.89|18927.89|19049.04|18929.04|19047.68|18927.68|9
1632117560000|2021-09-20 05:59:20|19047.85|18927.85|19048.46|18928.46|19048.46|18928.46|19047.85|18927.85|10
1632117570000|2021-09-20 05:59:30|19048.36|18928.36|19050.48|18930.48|19050.48|18930.48|19048.28|18928.28|9
1632117580000|2021-09-20 05:59:40|19050.49|18930.49|19048.75|18928.75|19051.53|18931.53|19048.75|18928.75|10
1632117590000|2021-09-20 05:59:50|19048.27|18928.27|19042.33|18922.33|19048.27|18928.27|19042.33|18922.33|10
1632117600000|2021-09-20 06:00:00|19044.07|18924.07|19045.04|18925.04|19045.04|18925.04|19042.97|18922.97|10
1632117610000|2021-09-20 06:00:10|19045.06|18925.06|19046.06|18926.06|19046.06|18926.06|19044.64|18924.64|10
1632117620000|2021-09-20 06:00:20|19046.31|18926.31|19051.56|18931.56|19051.56|18931.56|19046|18926|9
1632117630000|2021-09-20 06:00:30|19052.65|18932.65|19058.12|18938.12|19058.12|18938.12|19052.65|18932.65|10
1632117640000|2021-09-20 06:00:40|19058.8|18938.8|19063.69|18943.69|19063.69|18943.69|19058.8|18938.8|9
1632117650000|2021-09-20 06:00:50|19063.47|18943.47|19067.24|18947.24|19067.24|18947.24|19063.47|18943.47|9
1632117660000|2021-09-20 06:01:00|19067.28|18947.28|19068.81|18948.81|19068.88|18948.88|19067.28|18947.28|9
1632117670000|2021-09-20 06:01:10|19068.78|18948.78|19069.35|18949.35|19069.35|18949.35|19068.39|18948.39|8
1632117680000|2021-09-20 06:01:20|19069.06|18949.06|19068.66|18948.66|19069.47|18949.47|19068.66|18948.66|9
1632117690000|2021-09-20 06:01:30|19068.69|18948.69|19068.8|18948.8|19069.01|18949.01|19068.6|18948.6|10
1632117700000|2021-09-20 06:01:40|19068.92|18948.92|19068.02|18948.02|19068.92|18948.92|19067.88|18947.88|10
1632117710000|2021-09-20 06:01:50|19069.56|18949.56|19072.63|18952.63|19073.2|18953.2|19069.56|18949.56|10
1632117720000|2021-09-20 06:02:00|19072.77|18952.77|19072.16|18952.16|19073.23|18953.23|19072.16|18952.16|10
1632117730000|2021-09-20 06:02:10|19072.27|18952.27|19073.78|18953.78|19074.11|18954.11|19072.27|18952.27|10
1632117740000|2021-09-20 06:02:20|19073.65|18953.65|19073.29|18953.29|19073.65|18953.65|19072.35|18952.35|10
1632117750000|2021-09-20 06:02:30|19073.02|18953.02|19073.19|18953.19|19073.65|18953.65|19072.84|18952.84|9
1632117760000|2021-09-20 06:02:40|19073.77|18953.77|19072.86|18952.86|19074.01|18954.01|19072.86|18952.86|8
1632117770000|2021-09-20 06:02:50|19072.79|18952.79|19073.82|18953.82|19073.82|18953.82|19072.75|18952.75|9
1632117780000|2021-09-20 06:03:00|19073.98|18953.98|19078.59|18958.59|19078.63|18958.63|19073.98|18953.98|10
1632117790000|2021-09-20 06:03:10|19078.68|18958.68|19079.32|18959.32|19079.32|18959.32|19078.42|18958.42|10
1632117800000|2021-09-20 06:03:20|19079.3|18959.3|19080.56|18960.56|19080.58|18960.58|19079.3|18959.3|8
1632117810000|2021-09-20 06:03:30|19081.11|18961.11|19080.64|18960.64|19081.14|18961.14|19080.64|18960.64|8
1632117820000|2021-09-20 06:03:40|19080.57|18960.57|19079.19|18959.19|19080.61|18960.61|19079.19|18959.19|9
1632117830000|2021-09-20 06:03:50|19079.01|18959.01|19076.5|18956.5|19079.3|18959.3|19076.5|18956.5|9
1632117840000|2021-09-20 06:04:00|19076.51|18956.51|19075.21|18955.21|19076.51|18956.51|19075.21|18955.21|9
1632117850000|2021-09-20 06:04:10|19075.28|18955.28|19073.22|18953.22|19075.42|18955.42|19073.22|18953.22|10
1632117860000|2021-09-20 06:04:20|19073.23|18953.23|19073.37|18953.37|19073.54|18953.54|19072.86|18952.86|10
1632117870000|2021-09-20 06:04:30|19073.29|18953.29|19073.54|18953.54|19073.75|18953.75|19072.7|18952.7|9
1632117880000|2021-09-20 06:04:40|19073.53|18953.53|19072.21|18952.21|19073.92|18953.92|19072.21|18952.21|9
1632117890000|2021-09-20 06:04:50|19072.11|18952.11|19065.23|18945.23|19072.11|18952.11|19065.23|18945.23|10
1632117900000|2021-09-20 06:05:00|19064.59|18944.59|19060.28|18940.28|19064.59|18944.59|19060.28|18940.28|10
1632117910000|2021-09-20 06:05:10|19060.1|18940.1|19055.46|18935.46|19060.37|18940.37|19055.46|18935.46|10
1632117920000|2021-09-20 06:05:20|19055.26|18935.26|19052.66|18932.66|19055.26|18935.26|19052.66|18932.66|10
1632117930000|2021-09-20 06:05:30|19052.51|18932.51|19049.56|18929.56|19052.51|18932.51|19049.56|18929.56|9
1632117940000|2021-09-20 06:05:40|19049.82|18929.82|19052.33|18932.33|19052.33|18932.33|19049.82|18929.82|10
1632117950000|2021-09-20 06:05:50|19053.04|18933.04|19052.35|18932.35|19053.23|18933.23|19052.35|18932.35|10
1632117960000|2021-09-20 06:06:00|19052.14|18932.14|19050.64|18930.64|19052.14|18932.14|19050.48|18930.48|10
1632117970000|2021-09-20 06:06:10|19050.93|18930.93|19050.62|18930.62|19050.93|18930.93|19050.13|18930.13|10
1632117980000|2021-09-20 06:06:20|19049.85|18929.85|19049.78|18929.78|19050.05|18930.05|19049.44|18929.44|8
1632117990000|2021-09-20 06:06:30|19050|18930|19048.45|18928.45|19050.33|18930.33|19048.45|18928.45|8
1632118000000|2021-09-20 06:06:40|19048.36|18928.36|19046.89|18926.89|19048.63|18928.63|19046.89|18926.89|9
1632118010000|2021-09-20 06:06:50|19046.11|18926.11|19045.38|18925.38|19046.11|18926.11|19044.56|18924.56|10
1632118020000|2021-09-20 06:07:00|19044.75|18924.75|19042.22|18922.22|19044.75|18924.75|19041.91|18921.91|10
1632118030000|2021-09-20 06:07:10|19042.54|18922.54|19040.46|18920.46|19042.54|18922.54|19040.46|18920.46|8
1632118040000|2021-09-20 06:07:20|19040.55|18920.55|19040.3|18920.3|19040.55|18920.55|19039.93|18919.93|10
1632118050000|2021-09-20 06:07:30|19039.99|18919.99|19041.48|18921.48|19041.48|18921.48|19038.32|18918.32|10
1632118060000|2021-09-20 06:07:40|19042.52|18922.52|19047.15|18927.15|19047.15|18927.15|19042.52|18922.52|9
1632118070000|2021-09-20 06:07:50|19047.12|18927.12|19047.73|18927.73|19048.51|18928.51|19046.98|18926.98|9
1632118080000|2021-09-20 06:08:00|19047.72|18927.72|19044.35|18924.35|19047.72|18927.72|19044.35|18924.35|10
1632118090000|2021-09-20 06:08:10|19044.22|18924.22|19040.02|18920.02|19044.22|18924.22|19040.02|18920.02|10
1632118100000|2021-09-20 06:08:20|19038.84|18918.84|19036.13|18916.13|19038.84|18918.84|19036.13|18916.13|10
1632118110000|2021-09-20 06:08:30|19035.72|18915.72|19034.06|18914.06|19035.72|18915.72|19034|18914|9
1632118120000|2021-09-20 06:08:40|19034.28|18914.28|19032.08|18912.08|19034.28|18914.28|19032.08|18912.08|10
1632118130000|2021-09-20 06:08:50|19031.96|18911.96|19026.96|18906.96|19032.1|18912.1|19026.96|18906.96|10
1632118140000|2021-09-20 06:09:00|19024.63|18904.63|19022.27|18902.27|19024.63|18904.63|19022.27|18902.27|10
1632118150000|2021-09-20 06:09:10|19021.58|18901.58|19016.57|18896.57|19021.58|18901.58|19016.57|18896.57|10
1632118160000|2021-09-20 06:09:20|19016.78|18896.78|19014.59|18894.59|19016.78|18896.78|19014.33|18894.33|10
1632118170000|2021-09-20 06:09:30|19014.63|18894.63|19012.62|18892.62|19014.76|18894.76|19012.62|18892.62|9
1632118180000|2021-09-20 06:09:40|19012.6|18892.6|19014.3|18894.3|19014.3|18894.3|19012.47|18892.47|9
1632118190000|2021-09-20 06:09:50|19014.19|18894.19|19013.16|18893.16|19014.19|18894.19|19012.79|18892.79|9
1632118200000|2021-09-20 06:10:00|19012.67|18892.67|19009.65|18889.65|19012.67|18892.67|19009.45|18889.45|10
1632118210000|2021-09-20 06:10:10|19010.05|18890.05|19010.19|18890.19|19010.76|18890.76|19010.05|18890.05|10
1632118220000|2021-09-20 06:10:20|19010.35|18890.35|19009.03|18889.03|19010.65|18890.65|19009.03|18889.03|10
1632118230000|2021-09-20 06:10:30|19008.68|18888.68|19008.26|18888.26|19008.78|18888.78|19008.26|18888.26|10
1632118240000|2021-09-20 06:10:40|19007.52|18887.52|19005.9|18885.9|19007.72|18887.72|19005.76|18885.76|10
1632118250000|2021-09-20 06:10:50|19005.88|18885.88|19004.72|18884.72|19006.08|18886.08|19004.27|18884.27|9
1632118260000|2021-09-20 06:11:00|19004.71|18884.71|19004.57|18884.57|19004.71|18884.71|19004.01|18884.01|9
1632118270000|2021-09-20 06:11:10|19004.22|18884.22|19002.94|18882.94|19004.39|18884.39|19002.94|18882.94|8
1632118280000|2021-09-20 06:11:20|19002.73|18882.73|18999.55|18879.55|19003.19|18883.19|18999.55|18879.55|10
1632118290000|2021-09-20 06:11:30|18999.89|18879.89|18997.71|18877.71|19000.06|18880.06|18997.55|18877.55|10
1632118300000|2021-09-20 06:11:40|18997.62|18877.62|18997.41|18877.41|18997.95|18877.95|18997.41|18877.41|10
1632118310000|2021-09-20 06:11:50|18997.62|18877.62|18996.59|18876.59|18997.62|18877.62|18996.35|18876.35|9
1632118320000|2021-09-20 06:12:00|18996.17|18876.17|18998.23|18878.23|18998.23|18878.23|18996.13|18876.13|9
1632118330000|2021-09-20 06:12:10|18998.6|18878.6|18999.09|18879.09|18999.2|18879.2|18998.19|18878.19|10
1632118340000|2021-09-20 06:12:20|18999.18|18879.18|18998.71|18878.71|18999.43|18879.43|18998.65|18878.65|10
1632118350000|2021-09-20 06:12:30|18998.68|18878.68|18999.75|18879.75|18999.75|18879.75|18998.68|18878.68|8
1632118360000|2021-09-20 06:12:40|19000.24|18880.24|19001.15|18881.15|19001.33|18881.33|18999.63|18879.63|10
1632118370000|2021-09-20 06:12:50|19001.92|18881.92|19002.13|18882.13|19003.41|18883.41|19001.73|18881.73|9
1632118380000|2021-09-20 06:13:00|19001.47|18881.47|18997.97|18877.97|19001.47|18881.47|18997.97|18877.97|10
1632118390000|2021-09-20 06:13:10|18997.78|18877.78|18997.59|18877.59|18997.98|18877.98|18997.56|18877.56|10
1632118400000|2021-09-20 06:13:20|18997.41|18877.41|18989.26|18869.26|18997.41|18877.41|18989.2|18869.2|10
1632118410000|2021-09-20 06:13:30|18984.76|18864.76|18978.54|18858.54|18984.76|18864.76|18978.54|18858.54|10
1632118420000|2021-09-20 06:13:40|18978.24|18858.24|18973.95|18853.95|18978.24|18858.24|18973.95|18853.95|10
1632118430000|2021-09-20 06:13:50|18974.06|18854.06|18973.21|18853.21|18974.84|18854.84|18973.21|18853.21|10
1632118440000|2021-09-20 06:14:00|18971.67|18851.67|18965.72|18845.72|18971.67|18851.67|18965.72|18845.72|10
1632118450000|2021-09-20 06:14:10|18962.15|18842.15|18959.69|18839.69|18963.49|18843.49|18959.69|18839.69|10
1632118460000|2021-09-20 06:14:20|18961.25|18841.25|18960.07|18840.07|18961.25|18841.25|18959.35|18839.35|10
1632118470000|2021-09-20 06:14:30|18959.98|18839.98|18957.83|18837.83|18960.05|18840.05|18957.58|18837.58|10
1632118480000|2021-09-20 06:14:40|18957.87|18837.87|18956.87|18836.87|18957.87|18837.87|18956.87|18836.87|9
1632118490000|2021-09-20 06:14:50|18956.81|18836.81|18955.42|18835.42|18956.81|18836.81|18955.42|18835.42|10
1632118500000|2021-09-20 06:15:00|18955.41|18835.41|18953.11|18833.11|18955.41|18835.41|18952.86|18832.86|10
1632118510000|2021-09-20 06:15:10|18952.39|18832.39|18951.95|18831.95|18953.08|18833.08|18951.95|18831.95|10
1632118520000|2021-09-20 06:15:20|18952|18832|18952.35|18832.35|18952.5|18832.5|18951.97|18831.97|10
1632118530000|2021-09-20 06:15:30|18952.29|18832.29|18957.83|18837.83|18957.91|18837.91|18952.18|18832.18|10
1632118540000|2021-09-20 06:15:40|18958.04|18838.04|18958.27|18838.27|18959.34|18839.34|18957.44|18837.44|10
1632118550000|2021-09-20 06:15:50|18958.86|18838.86|18949.66|18829.66|18958.86|18838.86|18949.66|18829.66|10
1632118560000|2021-09-20 06:16:00|18948.29|18828.29|18945.32|18825.32|18948.42|18828.42|18943.73|18823.73|10
1632118570000|2021-09-20 06:16:10|18945.46|18825.46|18947.75|18827.75|18947.75|18827.75|18945.46|18825.46|10
1632118580000|2021-09-20 06:16:20|18947.86|18827.86|18947.42|18827.42|18947.95|18827.95|18947.3|18827.3|10
1632118590000|2021-09-20 06:16:30|18947.93|18827.93|18952.27|18832.27|18952.27|18832.27|18947.93|18827.93|10
1632118600000|2021-09-20 06:16:40|18953.38|18833.38|18960.01|18840.01|18960.01|18840.01|18953.38|18833.38|10
1632118610000|2021-09-20 06:16:50|18959.68|18839.68|18959.9|18839.9|18960.43|18840.43|18959.58|18839.58|10
1632118620000|2021-09-20 06:17:00|18959.96|18839.96|18960.85|18840.85|18961.18|18841.18|18959.96|18839.96|10
1632118630000|2021-09-20 06:17:10|18960.71|18840.71|18961.14|18841.14|18961.14|18841.14|18960.61|18840.61|9
1632118640000|2021-09-20 06:17:20|18962.33|18842.33|18964.62|18844.62|18964.81|18844.81|18962.33|18842.33|10
1632118650000|2021-09-20 06:17:30|18964.63|18844.63|18962.46|18842.46|18964.63|18844.63|18962.46|18842.46|9
1632118660000|2021-09-20 06:17:40|18962.7|18842.7|18964.27|18844.27|18964.41|18844.41|18962.69|18842.69|10
1632118670000|2021-09-20 06:17:50|18964.46|18844.46|18962.45|18842.45|18964.46|18844.46|18962.45|18842.45|9
1632118680000|2021-09-20 06:18:00|18962.63|18842.63|18959.91|18839.91|18962.96|18842.96|18959.91|18839.91|10
1632118690000|2021-09-20 06:18:10|18960.12|18840.12|18961.68|18841.68|18961.68|18841.68|18960.11|18840.11|9
1632118700000|2021-09-20 06:18:20|18961.2|18841.2|18963.04|18843.04|18963.04|18843.04|18960.74|18840.74|10
1632118710000|2021-09-20 06:18:30|18962.51|18842.51|18957.82|18837.82|18962.51|18842.51|18957.82|18837.82|10
1632118720000|2021-09-20 06:18:40|18957.79|18837.79|18955.74|18835.74|18957.79|18837.79|18955.74|18835.74|10
1632118730000|2021-09-20 06:18:50|18956.05|18836.05|18956.31|18836.31|18956.73|18836.73|18956.05|18836.05|10
1632118740000|2021-09-20 06:19:00|18955.98|18835.98|18952.6|18832.6|18955.98|18835.98|18952.6|18832.6|10
1632118750000|2021-09-20 06:19:10|18952.07|18832.07|18950.61|18830.61|18952.07|18832.07|18950.24|18830.24|10
1632118760000|2021-09-20 06:19:20|18951.94|18831.94|18951.2|18831.2|18952.35|18832.35|18950.95|18830.95|10
1632118770000|2021-09-20 06:19:30|18950.89|18830.89|18953.93|18833.93|18953.93|18833.93|18950.89|18830.89|10
1632118780000|2021-09-20 06:19:40|18954.44|18834.44|18958.06|18838.06|18958.06|18838.06|18954.44|18834.44|10
1632118790000|2021-09-20 06:19:50|18958.86|18838.86|18959.35|18839.35|18959.86|18839.86|18958.86|18838.86|10
1632118800000|2021-09-20 06:20:00|18959.24|18839.24|18955.55|18835.55|18959.7|18839.7|18955.55|18835.55|10
1632118810000|2021-09-20 06:20:10|18955.18|18835.18|18954.56|18834.56|18955.18|18835.18|18954.56|18834.56|10
1632118820000|2021-09-20 06:20:20|18953.94|18833.94|18953.31|18833.31|18954.06|18834.06|18952.52|18832.52|10
1632118830000|2021-09-20 06:20:30|18952.84|18832.84|18947.23|18827.23|18952.84|18832.84|18947.23|18827.23|9
1632118840000|2021-09-20 06:20:40|18946.2|18826.2|18939.87|18819.87|18946.2|18826.2|18939.87|18819.87|10
1632118850000|2021-09-20 06:20:50|18939.97|18819.97|18933.52|18813.52|18939.97|18819.97|18933.52|18813.52|10
1632118860000|2021-09-20 06:21:00|18931.91|18811.91|18923.06|18803.06|18931.91|18811.91|18921.7|18801.7|10
1632118870000|2021-09-20 06:21:10|18922.63|18802.63|18915.96|18795.96|18922.63|18802.63|18915.96|18795.96|9
1632118880000|2021-09-20 06:21:20|18914.81|18794.81|18911.29|18791.29|18914.81|18794.81|18911.18|18791.18|8
1632118890000|2021-09-20 06:21:30|18911.34|18791.34|18913.09|18793.09|18913.09|18793.09|18911.34|18791.34|10
1632118900000|2021-09-20 06:21:40|18912.77|18792.77|18918.84|18798.84|18918.84|18798.84|18912.67|18792.67|10
1632118910000|2021-09-20 06:21:50|18919.73|18799.73|18925.89|18805.89|18925.89|18805.89|18919.73|18799.73|10
1632118920000|2021-09-20 06:22:00|18926.89|18806.89|18930.32|18810.32|18930.32|18810.32|18926.89|18806.89|10
1632118930000|2021-09-20 06:22:10|18932.04|18812.04|18939.69|18819.69|18939.69|18819.69|18932.04|18812.04|10
1632118940000|2021-09-20 06:22:20|18939.6|18819.6|18947.11|18827.11|18947.11|18827.11|18939.6|18819.6|8
1632118950000|2021-09-20 06:22:30|18947.18|18827.18|18950.22|18830.22|18950.42|18830.42|18947.05|18827.05|10
1632118960000|2021-09-20 06:22:40|18949.36|18829.36|18952.77|18832.77|18952.77|18832.77|18949.36|18829.36|9
1632118970000|2021-09-20 06:22:50|18953.04|18833.04|18957.66|18837.66|18957.66|18837.66|18953|18833|10
1632118980000|2021-09-20 06:23:00|18958.16|18838.16|18961.53|18841.53|18961.75|18841.75|18958.16|18838.16|10
1632118990000|2021-09-20 06:23:10|18962.72|18842.72|18964.9|18844.9|18964.97|18844.97|18962.72|18842.72|10
1632119000000|2021-09-20 06:23:20|18964.42|18844.42|18964.59|18844.59|18964.59|18844.59|18963.87|18843.87|10
1632119010000|2021-09-20 06:23:30|18964.51|18844.51|18962.69|18842.69|18964.77|18844.77|18962.4|18842.4|8
1632119020000|2021-09-20 06:23:40|18962.45|18842.45|18964.28|18844.28|18965.04|18845.04|18961.99|18841.99|10
1632119030000|2021-09-20 06:23:50|18963.32|18843.32|18961.79|18841.79|18963.83|18843.83|18961.79|18841.79|9
1632119040000|2021-09-20 06:24:00|18961.35|18841.35|18957.24|18837.24|18961.35|18841.35|18957.24|18837.24|10
1632119050000|2021-09-20 06:24:10|18956.78|18836.78|18958.57|18838.57|18958.99|18838.99|18955.93|18835.93|10
1632119060000|2021-09-20 06:24:20|18959.07|18839.07|18958.23|18838.23|18959.07|18839.07|18957.7|18837.7|10
1632119070000|2021-09-20 06:24:30|18958.7|18838.7|18960.3|18840.3|18960.3|18840.3|18958.7|18838.7|9
1632119080000|2021-09-20 06:24:40|18960.92|18840.92|18967.23|18847.23|18967.23|18847.23|18960.72|18840.72|9
1632119090000|2021-09-20 06:24:50|18967.46|18847.46|18969.57|18849.57|18969.57|18849.57|18967.46|18847.46|10
1632119100000|2021-09-20 06:25:00|18969.93|18849.93|18973.92|18853.92|18973.92|18853.92|18969.93|18849.93|10
1632119110000|2021-09-20 06:25:10|18973.76|18853.76|18975.96|18855.96|18976.05|18856.05|18973.76|18853.76|10
1632119120000|2021-09-20 06:25:20|18976.21|18856.21|18979.08|18859.08|18979.08|18859.08|18976.21|18856.21|9
1632119130000|2021-09-20 06:25:30|18981.31|18861.31|18984.22|18864.22|18984.22|18864.22|18981.31|18861.31|9
1632119140000|2021-09-20 06:25:40|18984.46|18864.46|18986.35|18866.35|18986.76|18866.76|18984.46|18864.46|10
1632119150000|2021-09-20 06:25:50|18985.9|18865.9|18986.23|18866.23|18986.23|18866.23|18985.81|18865.81|10
1632119160000|2021-09-20 06:26:00|18986.26|18866.26|18987.72|18867.72|18987.72|18867.72|18986.26|18866.26|10
1632119170000|2021-09-20 06:26:10|18987.69|18867.69|18988.79|18868.79|18988.79|18868.79|18987.69|18867.69|10
1632119180000|2021-09-20 06:26:20|18989.11|18869.11|18990.25|18870.25|18990.25|18870.25|18989.11|18869.11|10
1632119190000|2021-09-20 06:26:30|18990.12|18870.12|18990.35|18870.35|18990.94|18870.94|18989.61|18869.61|9
1632119200000|2021-09-20 06:26:40|18989.87|18869.87|18989.98|18869.98|18990.48|18870.48|18989.72|18869.72|10
1632119210000|2021-09-20 06:26:50|18989.72|18869.72|18992.38|18872.38|18992.38|18872.38|18989.72|18869.72|10
1632119220000|2021-09-20 06:27:00|18993|18873|18993.38|18873.38|18993.39|18873.39|18992.98|18872.98|9
1632119230000|2021-09-20 06:27:10|18993.99|18873.99|18992.88|18872.88|18993.99|18873.99|18992.88|18872.88|9
1632119240000|2021-09-20 06:27:20|18992.8|18872.8|18991.37|18871.37|18992.8|18872.8|18991.37|18871.37|9
1632119250000|2021-09-20 06:27:30|18991.55|18871.55|18993.47|18873.47|18993.82|18873.82|18991.55|18871.55|9
1632119260000|2021-09-20 06:27:40|18993.19|18873.19|18993.66|18873.66|18993.77|18873.77|18993.18|18873.18|10
1632119270000|2021-09-20 06:27:50|18993.8|18873.8|18989.47|18869.47|18993.8|18873.8|18989.47|18869.47|10
1632119280000|2021-09-20 06:28:00|18988.63|18868.63|18981.53|18861.53|18988.63|18868.63|18981.53|18861.53|10
1632119290000|2021-09-20 06:28:10|18981.08|18861.08|18979.01|18859.01|18981.08|18861.08|18979.01|18859.01|10
1632119300000|2021-09-20 06:28:20|18977.84|18857.84|18969.49|18849.49|18977.84|18857.84|18969.49|18849.49|10
1632119310000|2021-09-20 06:28:30|18969.42|18849.42|18963.24|18843.24|18969.42|18849.42|18963.18|18843.18|10
1632119320000|2021-09-20 06:28:40|18963.28|18843.28|18961.35|18841.35|18964.01|18844.01|18961.35|18841.35|10
1632119330000|2021-09-20 06:28:50|18961.48|18841.48|18960.76|18840.76|18961.48|18841.48|18959.65|18839.65|10
1632119340000|2021-09-20 06:29:00|18961.55|18841.55|18961.78|18841.78|18961.78|18841.78|18960.23|18840.23|10
1632119350000|2021-09-20 06:29:10|18961.67|18841.67|18961.08|18841.08|18961.72|18841.72|18960.52|18840.52|9
1632119360000|2021-09-20 06:29:20|18961.38|18841.38|18962.62|18842.62|18962.62|18842.62|18961.17|18841.17|10
1632119370000|2021-09-20 06:29:30|18963.37|18843.37|18961.74|18841.74|18963.94|18843.94|18961.41|18841.41|10
1632119380000|2021-09-20 06:29:40|18961.71|18841.71|18960.26|18840.26|18961.71|18841.71|18959.72|18839.72|10
1632119390000|2021-09-20 06:29:50|18960.67|18840.67|18960.57|18840.57|18960.67|18840.67|18958.71|18838.71|10
1632119400000|2021-09-20 06:30:00|18960.54|18840.54|18959.16|18839.16|18960.63|18840.63|18958.69|18838.69|10
1632119410000|2021-09-20 06:30:10|18958.64|18838.64|18955.43|18835.43|18958.64|18838.64|18955.43|18835.43|10
1632119420000|2021-09-20 06:30:20|18955.26|18835.26|18958.36|18838.36|18958.36|18838.36|18955.26|18835.26|10
1632119430000|2021-09-20 06:30:30|18958.49|18838.49|18966.41|18846.41|18966.41|18846.41|18958.49|18838.49|10
1632119440000|2021-09-20 06:30:40|18967.14|18847.14|18967.76|18847.76|18968.94|18848.94|18967.14|18847.14|10
1632119450000|2021-09-20 06:30:50|18968.05|18848.05|18961.16|18841.16|18968.05|18848.05|18961.09|18841.09|9
1632119460000|2021-09-20 06:31:00|18960.8|18840.8|18956.21|18836.21|18960.8|18840.8|18956.02|18836.02|10
1632119470000|2021-09-20 06:31:10|18956.05|18836.05|18955.56|18835.56|18956.18|18836.18|18954.81|18834.81|10
1632119480000|2021-09-20 06:31:20|18955.51|18835.51|18950.83|18830.83|18955.51|18835.51|18950.83|18830.83|10
1632119490000|2021-09-20 06:31:30|18950.34|18830.34|18947.66|18827.66|18950.34|18830.34|18947.66|18827.66|10
1632119500000|2021-09-20 06:31:40|18947.86|18827.86|18946.71|18826.71|18948.88|18828.88|18946.68|18826.68|10
1632119510000|2021-09-20 06:31:50|18946.78|18826.78|18943.61|18823.61|18946.78|18826.78|18943.61|18823.61|10
1632119520000|2021-09-20 06:32:00|18942.43|18822.43|18930.44|18810.44|18942.43|18822.43|18930.44|18810.44|10
1632119530000|2021-09-20 06:32:10|18930.34|18810.34|18928.48|18808.48|18930.34|18810.34|18928.48|18808.48|10
1632119540000|2021-09-20 06:32:20|18928.46|18808.46|18921.74|18801.74|18928.46|18808.46|18921.74|18801.74|10
1632119550000|2021-09-20 06:32:30|18922.21|18802.21|18922.32|18802.32|18922.98|18802.98|18922.17|18802.17|10
1632119560000|2021-09-20 06:32:40|18921.47|18801.47|18916.13|18796.13|18921.72|18801.72|18916.13|18796.13|10
1632119570000|2021-09-20 06:32:50|18915.71|18795.71|18914.53|18794.53|18915.72|18795.72|18913.44|18793.44|10
1632119580000|2021-09-20 06:33:00|18914.71|18794.71|18914.3|18794.3|18916.03|18796.03|18914.01|18794.01|10
1632119590000|2021-09-20 06:33:10|18913.71|18793.71|18915.38|18795.38|18915.61|18795.61|18913.43|18793.43|10
1632119600000|2021-09-20 06:33:20|18915.85|18795.85|18916.38|18796.38|18917.45|18797.45|18915.85|18795.85|10
1632119610000|2021-09-20 06:33:30|18916.35|18796.35|18914.66|18794.66|18916.35|18796.35|18914.66|18794.66|10
1632119620000|2021-09-20 06:33:40|18913.54|18793.54|18912.71|18792.71|18913.89|18793.89|18912.51|18792.51|9
1632119630000|2021-09-20 06:33:50|18912.67|18792.67|18910.54|18790.54|18912.67|18792.67|18910.46|18790.46|10
1632119640000|2021-09-20 06:34:00|18910.19|18790.19|18909.13|18789.13|18910.19|18790.19|18908.6|18788.6|10
1632119650000|2021-09-20 06:34:10|18908.91|18788.91|18910.51|18790.51|18910.51|18790.51|18908.54|18788.54|10
1632119660000|2021-09-20 06:34:20|18910.64|18790.64|18910.26|18790.26|18910.89|18790.89|18910.26|18790.26|10
1632119670000|2021-09-20 06:34:30|18910.17|18790.17|18909.06|18789.06|18910.34|18790.34|18909.06|18789.06|10
1632119680000|2021-09-20 06:34:40|18909.2|18789.2|18908.72|18788.72|18909.62|18789.62|18908.71|18788.71|10
1632119690000|2021-09-20 06:34:50|18909.04|18789.04|18909.56|18789.56|18910.14|18790.14|18908.31|18788.31|10
1632119700000|2021-09-20 06:35:00|18909.78|18789.78|18908.44|18788.44|18909.78|18789.78|18907.98|18787.98|9
1632119710000|2021-09-20 06:35:10|18908.47|18788.47|18913.17|18793.17|18913.17|18793.17|18908.21|18788.21|10
1632119720000|2021-09-20 06:35:20|18913.09|18793.09|18915.28|18795.28|18915.55|18795.55|18913.09|18793.09|10
1632119730000|2021-09-20 06:35:30|18916.51|18796.51|18916.98|18796.98|18917.42|18797.42|18916.51|18796.51|10
1632119740000|2021-09-20 06:35:40|18917.08|18797.08|18918.16|18798.16|18918.35|18798.35|18916.48|18796.48|10
1632119750000|2021-09-20 06:35:50|18918.23|18798.23|18914.87|18794.87|18919.14|18799.14|18914.71|18794.71|10
1632119760000|2021-09-20 06:36:00|18914.93|18794.93|18918.01|18798.01|18918.01|18798.01|18914.43|18794.43|9
1632119770000|2021-09-20 06:36:10|18917.92|18797.92|18922.4|18802.4|18922.4|18802.4|18917.92|18797.92|10
1632119780000|2021-09-20 06:36:20|18922.74|18802.74|18924.49|18804.49|18924.49|18804.49|18922.27|18802.27|9
1632119790000|2021-09-20 06:36:30|18924.53|18804.53|18925.83|18805.83|18927.14|18807.14|18924.53|18804.53|10
1632119800000|2021-09-20 06:36:40|18925.36|18805.36|18922.07|18802.07|18925.36|18805.36|18921.91|18801.91|10
1632119810000|2021-09-20 06:36:50|18923.05|18803.05|18920.75|18800.75|18923.05|18803.05|18920.75|18800.75|10
1632119820000|2021-09-20 06:37:00|18920.87|18800.87|18922.94|18802.94|18923.85|18803.85|18920.87|18800.87|10
1632119830000|2021-09-20 06:37:10|18922.98|18802.98|18925.1|18805.1|18925.1|18805.1|18922.98|18802.98|9
1632119840000|2021-09-20 06:37:20|18926.26|18806.26|18927.05|18807.05|18927.68|18807.68|18926.26|18806.26|10
1632119850000|2021-09-20 06:37:30|18926.91|18806.91|18926.17|18806.17|18927.58|18807.58|18926.17|18806.17|10
1632119860000|2021-09-20 06:37:40|18925.79|18805.79|18925.85|18805.85|18925.91|18805.91|18924.91|18804.91|9
1632119870000|2021-09-20 06:37:50|18925.09|18805.09|18922.43|18802.43|18925.09|18805.09|18922.43|18802.43|10
1632119880000|2021-09-20 06:38:00|18922.06|18802.06|18921.27|18801.27|18922.06|18802.06|18921.11|18801.11|10
1632119890000|2021-09-20 06:38:10|18921.14|18801.14|18919.13|18799.13|18921.9|18801.9|18919.13|18799.13|10
1632119900000|2021-09-20 06:38:20|18919.31|18799.31|18915.53|18795.53|18919.31|18799.31|18915.53|18795.53|10
1632119910000|2021-09-20 06:38:30|18916.17|18796.17|18912|18792|18916.17|18796.17|18912|18792|10
1632119920000|2021-09-20 06:38:40|18910.6|18790.6|18902.2|18782.2|18910.6|18790.6|18902.2|18782.2|10
1632119930000|2021-09-20 06:38:50|18902.59|18782.59|18897.14|18777.14|18902.59|18782.59|18897.14|18777.14|10
1632119940000|2021-09-20 06:39:00|18895.9|18775.9|18883.93|18763.93|18895.9|18775.9|18883.69|18763.69|10
1632119950000|2021-09-20 06:39:10|18883.68|18763.68|18880.62|18760.62|18884.37|18764.37|18880.62|18760.62|9
1632119960000|2021-09-20 06:39:20|18880.22|18760.22|18873.57|18753.57|18880.22|18760.22|18873.45|18753.45|10
1632119970000|2021-09-20 06:39:30|18872.51|18752.51|18873.38|18753.38|18873.38|18753.38|18871.83|18751.83|9
1632119980000|2021-09-20 06:39:40|18872.67|18752.67|18872.53|18752.53|18873.38|18753.38|18872.53|18752.53|10
1632119990000|2021-09-20 06:39:50|18871.84|18751.84|18871.87|18751.87|18872.17|18752.17|18871.26|18751.26|10
1632120000000|2021-09-20 06:40:00|18872.07|18752.07|18875.29|18755.29|18875.29|18755.29|18871.9|18751.9|10
1632120010000|2021-09-20 06:40:10|18876|18756|18874.98|18754.98|18876.31|18756.31|18874.98|18754.98|10
1632120020000|2021-09-20 06:40:20|18874.72|18754.72|18878.38|18758.38|18878.38|18758.38|18874.72|18754.72|10
1632120030000|2021-09-20 06:40:30|18878.16|18758.16|18879.67|18759.67|18879.71|18759.71|18878.16|18758.16|10
1632120040000|2021-09-20 06:40:40|18879.69|18759.69|18881.48|18761.48|18881.48|18761.48|18879.34|18759.34|10
1632120050000|2021-09-20 06:40:50|18880.8|18760.8|18879.24|18759.24|18880.8|18760.8|18879.24|18759.24|10
1632120060000|2021-09-20 06:41:00|18879.48|18759.48|18879.09|18759.09|18881.69|18761.69|18879.09|18759.09|10
1632120070000|2021-09-20 06:41:10|18878.1|18758.1|18877.92|18757.92|18878.56|18758.56|18877.79|18757.79|10
1632120080000|2021-09-20 06:41:20|18877.04|18757.04|18876.53|18756.53|18877.91|18757.91|18876.53|18756.53|9
1632120090000|2021-09-20 06:41:30|18876.6|18756.6|18878.01|18758.01|18878.01|18758.01|18876.6|18756.6|9
1632120100000|2021-09-20 06:41:40|18878.26|18758.26|18882.09|18762.09|18882.24|18762.24|18878.26|18758.26|10
1632120110000|2021-09-20 06:41:50|18882.11|18762.11|18879.93|18759.93|18882.23|18762.23|18879.87|18759.87|10
1632120120000|2021-09-20 06:42:00|18878.88|18758.88|18876.46|18756.46|18878.88|18758.88|18876.46|18756.46|10
1632120130000|2021-09-20 06:42:10|18875.4|18755.4|18877.63|18757.63|18877.64|18757.64|18875.4|18755.4|10
1632120140000|2021-09-20 06:42:20|18877.93|18757.93|18878.47|18758.47|18878.83|18758.83|18877.48|18757.48|9
1632120150000|2021-09-20 06:42:30|18877.72|18757.72|18877.92|18757.92|18877.92|18757.92|18876.81|18756.81|10
1632120160000|2021-09-20 06:42:40|18878.48|18758.48|18877.78|18757.78|18878.9|18758.9|18877.78|18757.78|10
1632120170000|2021-09-20 06:42:50|18877.69|18757.69|18876.81|18756.81|18877.69|18757.69|18876.36|18756.36|10
1632120180000|2021-09-20 06:43:00|18877.69|18757.69|18877.77|18757.77|18879.2|18759.2|18877.51|18757.51|10
1632120190000|2021-09-20 06:43:10|18877.75|18757.75|18877.29|18757.29|18877.92|18757.92|18877.21|18757.21|10
1632120200000|2021-09-20 06:43:20|18876.53|18756.53|18877.28|18757.28|18877.28|18757.28|18875.74|18755.74|10
1632120210000|2021-09-20 06:43:30|18877.33|18757.33|18877.13|18757.13|18877.5|18757.5|18876.55|18756.55|10
1632120220000|2021-09-20 06:43:40|18876.39|18756.39|18877.13|18757.13|18877.21|18757.21|18876.28|18756.28|10
1632120230000|2021-09-20 06:43:50|18877.18|18757.18|18879.42|18759.42|18879.62|18759.62|18877.18|18757.18|9
1632120240000|2021-09-20 06:44:00|18880.19|18760.19|18880.52|18760.52|18880.52|18760.52|18879.37|18759.37|10
1632120250000|2021-09-20 06:44:10|18880.59|18760.59|18879.83|18759.83|18880.59|18760.59|18879.83|18759.83|7
1632120260000|2021-09-20 06:44:20|18879.73|18759.73|18877.63|18757.63|18879.73|18759.73|18877.55|18757.55|10
1632120270000|2021-09-20 06:44:30|18877.31|18757.31|18877.03|18757.03|18877.8|18757.8|18877.03|18757.03|10
1632120280000|2021-09-20 06:44:40|18877.1|18757.1|18876.59|18756.59|18877.1|18757.1|18876.32|18756.32|9
1632120290000|2021-09-20 06:44:50|18876.13|18756.13|18874.7|18754.7|18876.2|18756.2|18874.7|18754.7|10
1632120300000|2021-09-20 06:45:00|18874.13|18754.13|18874.86|18754.86|18874.91|18754.91|18874.08|18754.08|10
1632120310000|2021-09-20 06:45:10|18874.36|18754.36|18874.42|18754.42|18876.1|18756.1|18874.36|18754.36|10
1632120320000|2021-09-20 06:45:20|18874.18|18754.18|18878.19|18758.19|18878.19|18758.19|18873.78|18753.78|10
1632120330000|2021-09-20 06:45:30|18878.41|18758.41|18882.17|18762.17|18882.17|18762.17|18878.41|18758.41|10
1632120340000|2021-09-20 06:45:40|18881.88|18761.88|18881.74|18761.74|18882.54|18762.54|18880.86|18760.86|10
1632120350000|2021-09-20 06:45:50|18881.25|18761.25|18881.12|18761.12|18881.84|18761.84|18880.95|18760.95|10
1632120360000|2021-09-20 06:46:00|18881.06|18761.06|18882.69|18762.69|18882.93|18762.93|18881.06|18761.06|10
1632120370000|2021-09-20 06:46:10|18882.39|18762.39|18882.77|18762.77|18882.77|18762.77|18882.13|18762.13|10
1632120380000|2021-09-20 06:46:20|18881.98|18761.98|18878.76|18758.76|18881.98|18761.98|18878.76|18758.76|9
1632120390000|2021-09-20 06:46:30|18877.59|18757.59|18870.02|18750.02|18877.59|18757.59|18870.02|18750.02|10
1632120400000|2021-09-20 06:46:40|18869.74|18749.74|18860.61|18740.61|18869.74|18749.74|18860.61|18740.61|10
1632120410000|2021-09-20 06:46:50|18859.18|18739.18|18854.68|18734.68|18859.44|18739.44|18854.41|18734.41|10
1632120420000|2021-09-20 06:47:00|18854.57|18734.57|18857.42|18737.42|18857.47|18737.47|18853.46|18733.46|10
1632120430000|2021-09-20 06:47:10|18858.06|18738.06|18858.03|18738.03|18858.82|18738.82|18856.87|18736.87|10
1632120440000|2021-09-20 06:47:20|18858.91|18738.91|18865.27|18745.27|18865.27|18745.27|18858.91|18738.91|9
1632120450000|2021-09-20 06:47:30|18865.42|18745.42|18865.22|18745.22|18865.42|18745.42|18864.12|18744.12|10
1632120460000|2021-09-20 06:47:40|18865.38|18745.38|18866.81|18746.81|18867.04|18747.04|18864.73|18744.73|9
1632120470000|2021-09-20 06:47:50|18866.38|18746.38|18867.46|18747.46|18867.46|18747.46|18865.61|18745.61|10
1632120480000|2021-09-20 06:48:00|18867.24|18747.24|18870.88|18750.88|18870.88|18750.88|18866.93|18746.93|10
1632120490000|2021-09-20 06:48:10|18871.62|18751.62|18872.28|18752.28|18872.28|18752.28|18871.03|18751.03|10
1632120500000|2021-09-20 06:48:20|18872.87|18752.87|18874.86|18754.86|18874.94|18754.94|18872.87|18752.87|10
1632120510000|2021-09-20 06:48:30|18875.18|18755.18|18882.57|18762.57|18882.87|18762.87|18875.18|18755.18|10
1632120520000|2021-09-20 06:48:40|18882.91|18762.91|18884.27|18764.27|18884.31|18764.31|18882.91|18762.91|10
1632120530000|2021-09-20 06:48:50|18885.68|18765.68|18893.68|18773.68|18893.68|18773.68|18885.68|18765.68|10
1632120540000|2021-09-20 06:49:00|18896.03|18776.03|18901.32|18781.32|18901.48|18781.48|18895.99|18775.99|10
1632120550000|2021-09-20 06:49:10|18901.47|18781.47|18909.98|18789.98|18910.89|18790.89|18901.47|18781.47|10
1632120560000|2021-09-20 06:49:20|18909.38|18789.38|18908.06|18788.06|18910.19|18790.19|18908.05|18788.05|10
1632120570000|2021-09-20 06:49:30|18908.04|18788.04|18906.63|18786.63|18908.13|18788.13|18906.63|18786.63|10
1632120580000|2021-09-20 06:49:40|18906.04|18786.04|18900.85|18780.85|18906.04|18786.04|18900.85|18780.85|10
1632120590000|2021-09-20 06:49:50|18900.22|18780.22|18891.89|18771.89|18900.22|18780.22|18891.89|18771.89|10
1632120600000|2021-09-20 06:50:00|18892.29|18772.29|18889.94|18769.94|18892.29|18772.29|18889.73|18769.73|10
1632120610000|2021-09-20 06:50:10|18889.98|18769.98|18886.51|18766.51|18889.98|18769.98|18886.51|18766.51|10
1632120620000|2021-09-20 06:50:20|18886.47|18766.47|18883.42|18763.42|18886.48|18766.48|18883.42|18763.42|9
1632120630000|2021-09-20 06:50:30|18883.43|18763.43|18882.88|18762.88|18883.43|18763.43|18881.75|18761.75|8
1632120640000|2021-09-20 06:50:40|18882.73|18762.73|18880.92|18760.92|18882.73|18762.73|18880.91|18760.91|8
1632120650000|2021-09-20 06:50:50|18880.06|18760.06|18872.83|18752.83|18880.06|18760.06|18872.61|18752.61|10
1632120660000|2021-09-20 06:51:00|18870.31|18750.31|18867.13|18747.13|18870.31|18750.31|18867.13|18747.13|10
1632120670000|2021-09-20 06:51:10|18867.38|18747.38|18861.24|18741.24|18867.38|18747.38|18861.24|18741.24|10
1632120680000|2021-09-20 06:51:20|18861.12|18741.12|18857.3|18737.3|18861.12|18741.12|18857.07|18737.07|10
1632120690000|2021-09-20 06:51:30|18857.51|18737.51|18859.32|18739.32|18859.66|18739.66|18857.08|18737.08|10
1632120700000|2021-09-20 06:51:40|18859.17|18739.17|18859.77|18739.77|18860.08|18740.08|18858.49|18738.49|10
1632120710000|2021-09-20 06:51:50|18860.34|18740.34|18862.13|18742.13|18862.53|18742.53|18860.34|18740.34|10
1632120720000|2021-09-20 06:52:00|18862.26|18742.26|18864.09|18744.09|18864.09|18744.09|18861.95|18741.95|10
1632120730000|2021-09-20 06:52:10|18864|18744|18866.67|18746.67|18866.67|18746.67|18863.92|18743.92|9
1632120740000|2021-09-20 06:52:20|18866.55|18746.55|18868.16|18748.16|18868.8|18748.8|18866.55|18746.55|9
1632120750000|2021-09-20 06:52:30|18868.76|18748.76|18866.85|18746.85|18868.89|18748.89|18866.85|18746.85|10
1632120760000|2021-09-20 06:52:40|18866.82|18746.82|18867.2|18747.2|18867.2|18747.2|18866.05|18746.05|10
1632120770000|2021-09-20 06:52:50|18866.72|18746.72|18865.91|18745.91|18867.28|18747.28|18865.91|18745.91|10
1632120780000|2021-09-20 06:53:00|18865.99|18745.99|18865.78|18745.78|18865.99|18745.99|18864.75|18744.75|10
1632120790000|2021-09-20 06:53:10|18865.74|18745.74|18868.75|18748.75|18868.75|18748.75|18865.74|18745.74|9
1632120800000|2021-09-20 06:53:20|18869.86|18749.86|18874.69|18754.69|18874.69|18754.69|18869.86|18749.86|10
1632120810000|2021-09-20 06:53:30|18875.04|18755.04|18881.25|18761.25|18881.25|18761.25|18875.04|18755.04|10
1632120820000|2021-09-20 06:53:40|18882.21|18762.21|18887.69|18767.69|18887.69|18767.69|18882.02|18762.02|10
1632120830000|2021-09-20 06:53:50|18887.99|18767.99|18894.1|18774.1|18894.31|18774.31|18887.99|18767.99|10
1632120840000|2021-09-20 06:54:00|18894.36|18774.36|18898.16|18778.16|18898.95|18778.95|18894.36|18774.36|10
1632120850000|2021-09-20 06:54:10|18898.18|18778.18|18893.61|18773.61|18898.18|18778.18|18893.61|18773.61|10
1632120860000|2021-09-20 06:54:20|18893.1|18773.1|18892.93|18772.93|18893.48|18773.48|18891.18|18771.18|9
1632120870000|2021-09-20 06:54:30|18893.35|18773.35|18895.67|18775.67|18895.67|18775.67|18893.35|18773.35|9
1632120880000|2021-09-20 06:54:40|18896.07|18776.07|18898.27|18778.27|18898.27|18778.27|18895.49|18775.49|10
1632120890000|2021-09-20 06:54:50|18899.13|18779.13|18896.23|18776.23|18899.75|18779.75|18896.23|18776.23|10
1632120900000|2021-09-20 06:55:00|18896.34|18776.34|18892|18772|18896.34|18776.34|18892|18772|10
1632120910000|2021-09-20 06:55:10|18891.57|18771.57|18891.78|18771.78|18892.48|18772.48|18891.57|18771.57|9
1632120920000|2021-09-20 06:55:20|18892.09|18772.09|18888.7|18768.7|18892.09|18772.09|18888.04|18768.04|10
1632120930000|2021-09-20 06:55:30|18888.77|18768.77|18888.11|18768.11|18888.77|18768.77|18887.6|18767.6|10
1632120940000|2021-09-20 06:55:40|18887.66|18767.66|18886.14|18766.14|18887.66|18767.66|18886.11|18766.11|9
1632120950000|2021-09-20 06:55:50|18888.14|18768.14|18887.76|18767.76|18888.14|18768.14|18887.07|18767.07|9
1632120960000|2021-09-20 06:56:00|18887.89|18767.89|18888.7|18768.7|18889.16|18769.16|18887.89|18767.89|9
1632120970000|2021-09-20 06:56:10|18888.71|18768.71|18892.91|18772.91|18892.91|18772.91|18888.71|18768.71|10
1632120980000|2021-09-20 06:56:20|18893.17|18773.17|18893.35|18773.35|18893.68|18773.68|18893.12|18773.12|10
1632120990000|2021-09-20 06:56:30|18893.58|18773.58|18894.68|18774.68|18894.68|18774.68|18893.58|18773.58|10
1632121000000|2021-09-20 06:56:40|18894.64|18774.64|18895.33|18775.33|18895.33|18775.33|18894.27|18774.27|10
1632121010000|2021-09-20 06:56:50|18895.46|18775.46|18899.05|18779.05|18899.05|18779.05|18895.45|18775.45|10
1632121020000|2021-09-20 06:57:00|18898.87|18778.87|18899.04|18779.04|18899.71|18779.71|18898.87|18778.87|10
1632121030000|2021-09-20 06:57:10|18899.22|18779.22|18899.29|18779.29|18899.6|18779.6|18899.03|18779.03|10
1632121040000|2021-09-20 06:57:20|18899.42|18779.42|18899.44|18779.44|18899.68|18779.68|18899.36|18779.36|10
1632121050000|2021-09-20 06:57:30|18899.29|18779.29|18897.81|18777.81|18899.29|18779.29|18897.81|18777.81|9
1632121060000|2021-09-20 06:57:40|18897.79|18777.79|18899.73|18779.73|18899.73|18779.73|18897.79|18777.79|9
1632121070000|2021-09-20 06:57:50|18899.86|18779.86|18900.4|18780.4|18900.4|18780.4|18899.69|18779.69|9
1632121080000|2021-09-20 06:58:00|18900.36|18780.36|18903.62|18783.62|18903.62|18783.62|18900.34|18780.34|9
1632121090000|2021-09-20 06:58:10|18908.72|18788.72|18913.89|18793.89|18913.89|18793.89|18908.72|18788.72|9
1632121100000|2021-09-20 06:58:20|18913.85|18793.85|18917.99|18797.99|18917.99|18797.99|18913.85|18793.85|10
1632121110000|2021-09-20 06:58:30|18917.94|18797.94|18920.93|18800.93|18920.93|18800.93|18917.38|18797.38|10
1632121120000|2021-09-20 06:58:40|18920.36|18800.36|18919.86|18799.86|18921.57|18801.57|18919.86|18799.86|10
1632121130000|2021-09-20 06:58:50|18919.73|18799.73|18920.77|18800.77|18920.77|18800.77|18919.28|18799.28|9
1632121140000|2021-09-20 06:59:00|18920.9|18800.9|18921.98|18801.98|18921.98|18801.98|18920.51|18800.51|9
1632121150000|2021-09-20 06:59:10|18921.55|18801.55|18923.95|18803.95|18923.95|18803.95|18921.55|18801.55|10
1632121160000|2021-09-20 06:59:20|18924.22|18804.22|18924.2|18804.2|18924.71|18804.71|18924.02|18804.02|10
1632121170000|2021-09-20 06:59:30|18924.46|18804.46|18926.67|18806.67|18926.67|18806.67|18924.13|18804.13|10
1632121180000|2021-09-20 06:59:40|18926.82|18806.82|18925.82|18805.82|18926.82|18806.82|18925.64|18805.64|10
1632121190000|2021-09-20 06:59:50|18925.52|18805.52|18924.77|18804.77|18925.52|18805.52|18924.64|18804.64|9
1632121200000|2021-09-20 07:00:00|18924.95|18804.95|18926.03|18806.03|18926.03|18806.03|18924.95|18804.95|10
1632121210000|2021-09-20 07:00:10|18926.68|18806.68|18930.4|18810.4|18930.4|18810.4|18926.68|18806.68|10
1632121220000|2021-09-20 07:00:20|18930.43|18810.43|18940.74|18820.74|18940.74|18820.74|18930.43|18810.43|10
1632121230000|2021-09-20 07:00:30|18942.07|18822.07|18956.6|18836.6|18956.6|18836.6|18942.07|18822.07|10
1632121240000|2021-09-20 07:00:40|18957.04|18837.04|18962.73|18842.73|18962.73|18842.73|18957.04|18837.04|10
1632121250000|2021-09-20 07:00:50|18964.62|18844.62|18972.94|18852.94|18972.94|18852.94|18964.62|18844.62|10
1632121260000|2021-09-20 07:01:00|18973.38|18853.38|18986.01|18866.01|18986.35|18866.35|18973.38|18853.38|10
1632121270000|2021-09-20 07:01:10|18986.04|18866.04|18986.95|18866.95|18987.15|18867.15|18985.83|18865.83|10
1632121280000|2021-09-20 07:01:20|18986.97|18866.97|18992.74|18872.74|18992.74|18872.74|18985.96|18865.96|10
1632121290000|2021-09-20 07:01:30|18993.07|18873.07|18998.6|18878.6|18998.65|18878.65|18993.07|18873.07|10
1632121300000|2021-09-20 07:01:40|18998.85|18878.85|19004.76|18884.76|19004.76|18884.76|18998.85|18878.85|10
1632121310000|2021-09-20 07:01:50|19005.62|18885.62|19008.59|18888.59|19008.59|18888.59|19005.62|18885.62|10
1632121320000|2021-09-20 07:02:00|19008.47|18888.47|19012.96|18892.96|19013.42|18893.42|19008.47|18888.47|10
1632121330000|2021-09-20 07:02:10|19011.92|18891.92|19014.03|18894.03|19014.03|18894.03|19011.92|18891.92|10
1632121340000|2021-09-20 07:02:20|19014.09|18894.09|19015.15|18895.15|19015.84|18895.84|19014.09|18894.09|10
1632121350000|2021-09-20 07:02:30|19015.42|18895.42|19015.25|18895.25|19015.96|18895.96|19014.84|18894.84|9
1632121360000|2021-09-20 07:02:40|19015.55|18895.55|19015.81|18895.81|19015.95|18895.95|19015.06|18895.06|9
1632121370000|2021-09-20 07:02:50|19015.63|18895.63|19017.77|18897.77|19017.77|18897.77|19015.63|18895.63|10
1632121380000|2021-09-20 07:03:00|19018.3|18898.3|19025.32|18905.32|19025.32|18905.32|19018.3|18898.3|9
1632121390000|2021-09-20 07:03:10|19025.87|18905.87|19032.1|18912.1|19032.1|18912.1|19025.87|18905.87|10
1632121400000|2021-09-20 07:03:20|19031.86|18911.86|19031.56|18911.56|19032.51|18912.51|19031.56|18911.56|10
1632121410000|2021-09-20 07:03:30|19032.16|18912.16|19032.67|18912.67|19032.67|18912.67|19030.81|18910.81|10
1632121420000|2021-09-20 07:03:40|19032.99|18912.99|19027.51|18907.51|19033.07|18913.07|19027.51|18907.51|10
1632121430000|2021-09-20 07:03:50|19027.66|18907.66|19025.35|18905.35|19028.32|18908.32|19024.94|18904.94|9
1632121440000|2021-09-20 07:04:00|19025.14|18905.14|19023.37|18903.37|19025.6|18905.6|19023.37|18903.37|10
1632121450000|2021-09-20 07:04:10|19023.38|18903.38|19021.89|18901.89|19023.38|18903.38|19021.89|18901.89|9
1632121460000|2021-09-20 07:04:20|19021.9|18901.9|19018.32|18898.32|19021.9|18901.9|19018.32|18898.32|10
1632121470000|2021-09-20 07:04:30|19018.29|18898.29|19011.52|18891.52|19018.29|18898.29|19011.52|18891.52|10
1632121480000|2021-09-20 07:04:40|19010.75|18890.75|19008.06|18888.06|19010.75|18890.75|19007.99|18887.99|10
1632121490000|2021-09-20 07:04:50|19007.15|18887.15|19000.8|18880.8|19007.22|18887.22|19000.8|18880.8|9
1632121500000|2021-09-20 07:05:00|19000.1|18880.1|18997.56|18877.56|19000.1|18880.1|18996.51|18876.51|10
1632121510000|2021-09-20 07:05:10|18997.44|18877.44|18999.22|18879.22|18999.33|18879.33|18997.21|18877.21|9
1632121520000|2021-09-20 07:05:20|18997.92|18877.92|18995.32|18875.32|18997.92|18877.92|18995.32|18875.32|10
1632121530000|2021-09-20 07:05:30|18995.2|18875.2|18995.77|18875.77|18997|18877|18995.08|18875.08|9
1632121540000|2021-09-20 07:05:40|18995.69|18875.69|18997.06|18877.06|18997.18|18877.18|18995.69|18875.69|10
1632121550000|2021-09-20 07:05:50|18998.67|18878.67|18997.72|18877.72|18998.67|18878.67|18997.14|18877.14|10
1632121560000|2021-09-20 07:06:00|18997.79|18877.79|18992.74|18872.74|18998.58|18878.58|18992.74|18872.74|10
1632121570000|2021-09-20 07:06:10|18993.37|18873.37|18988.57|18868.57|18993.37|18873.37|18988.57|18868.57|10
1632121580000|2021-09-20 07:06:20|18988.66|18868.66|18986.67|18866.67|18988.66|18868.66|18986.67|18866.67|9
1632121590000|2021-09-20 07:06:30|18985.91|18865.91|18985.85|18865.85|18986.2|18866.2|18985.73|18865.73|9
1632121600000|2021-09-20 07:06:40|18985.86|18865.86|18986.1|18866.1|18986.1|18866.1|18985.53|18865.53|10
1632121610000|2021-09-20 07:06:50|18986.06|18866.06|18985.84|18865.84|18986.75|18866.75|18985.71|18865.71|10
1632121620000|2021-09-20 07:07:00|18985.57|18865.57|18982.97|18862.97|18985.61|18865.61|18982.97|18862.97|10
1632121630000|2021-09-20 07:07:10|18982.64|18862.64|18980.1|18860.1|18983.12|18863.12|18980.1|18860.1|9
1632121640000|2021-09-20 07:07:20|18979.15|18859.15|18978.73|18858.73|18979.15|18859.15|18978.21|18858.21|8
1632121650000|2021-09-20 07:07:30|18978.89|18858.89|18976.09|18856.09|18978.89|18858.89|18975.53|18855.53|10
1632121660000|2021-09-20 07:07:40|18976.03|18856.03|18975.02|18855.02|18976.29|18856.29|18974.88|18854.88|9
1632121670000|2021-09-20 07:07:50|18974.96|18854.96|18973.81|18853.81|18974.96|18854.96|18973.23|18853.23|10
1632121680000|2021-09-20 07:08:00|18973.65|18853.65|18969.6|18849.6|18973.65|18853.65|18969.53|18849.53|10
1632121690000|2021-09-20 07:08:10|18969.22|18849.22|18963.95|18843.95|18969.22|18849.22|18963.95|18843.95|10
1632121700000|2021-09-20 07:08:20|18963.72|18843.72|18957.01|18837.01|18963.72|18843.72|18957.01|18837.01|10
1632121710000|2021-09-20 07:08:30|18957.21|18837.21|18951.54|18831.54|18957.45|18837.45|18951.54|18831.54|10
1632121720000|2021-09-20 07:08:40|18951.04|18831.04|18949.61|18829.61|18951.11|18831.11|18949.46|18829.46|10
1632121730000|2021-09-20 07:08:50|18949.98|18829.98|18950.55|18830.55|18950.79|18830.79|18949.79|18829.79|10
1632121740000|2021-09-20 07:09:00|18950.82|18830.82|18948.4|18828.4|18950.82|18830.82|18948.07|18828.07|10
1632121750000|2021-09-20 07:09:10|18948.38|18828.38|18945.24|18825.24|18948.38|18828.38|18945.24|18825.24|8
1632121760000|2021-09-20 07:09:20|18944.73|18824.73|18943.61|18823.61|18945.2|18825.2|18943.61|18823.61|10
1632121770000|2021-09-20 07:09:30|18942.82|18822.82|18940.01|18820.01|18942.82|18822.82|18939.96|18819.96|10
1632121780000|2021-09-20 07:09:40|18939.86|18819.86|18934.64|18814.64|18939.86|18819.86|18934.64|18814.64|10
1632121790000|2021-09-20 07:09:50|18934.31|18814.31|18927.29|18807.29|18934.31|18814.31|18927.1|18807.1|10
1632121800000|2021-09-20 07:10:00|18927.43|18807.43|18912.7|18792.7|18927.43|18807.43|18912.7|18792.7|10
1632121810000|2021-09-20 07:10:10|18912.27|18792.27|18908.83|18788.83|18912.27|18792.27|18908.82|18788.82|9
1632121820000|2021-09-20 07:10:20|18907.05|18787.05|18904.51|18784.51|18907.49|18787.49|18904.51|18784.51|10
1632121830000|2021-09-20 07:10:30|18904.52|18784.52|18899.98|18779.98|18904.67|18784.67|18899.98|18779.98|10
1632121840000|2021-09-20 07:10:40|18900.11|18780.11|18899.52|18779.52|18900.11|18780.11|18899.3|18779.3|10
1632121850000|2021-09-20 07:10:50|18899.56|18779.56|18898.28|18778.28|18900.89|18780.89|18898.28|18778.28|10
1632121860000|2021-09-20 07:11:00|18898.71|18778.71|18906.98|18786.98|18906.98|18786.98|18898.71|18778.71|9
1632121870000|2021-09-20 07:11:10|18907.62|18787.62|18907.99|18787.99|18908.03|18788.03|18907.47|18787.47|10
1632121880000|2021-09-20 07:11:20|18906.87|18786.87|18906.43|18786.43|18907.19|18787.19|18906.36|18786.36|8
1632121890000|2021-09-20 07:11:30|18906.56|18786.56|18905.85|18785.85|18906.56|18786.56|18905.85|18785.85|10
1632121900000|2021-09-20 07:11:40|18905.82|18785.82|18908.49|18788.49|18908.49|18788.49|18905.63|18785.63|9
1632121910000|2021-09-20 07:11:50|18908.64|18788.64|18910.67|18790.67|18910.89|18790.89|18908.64|18788.64|9
1632121920000|2021-09-20 07:12:00|18911.24|18791.24|18909.62|18789.62|18911.8|18791.8|18909.62|18789.62|10
1632121930000|2021-09-20 07:12:10|18909.07|18789.07|18906.05|18786.05|18909.11|18789.11|18905.84|18785.84|10
1632121940000|2021-09-20 07:12:20|18904.68|18784.68|18905.31|18785.31|18905.31|18785.31|18904.42|18784.42|10
1632121950000|2021-09-20 07:12:30|18905.49|18785.49|18904.59|18784.59|18905.59|18785.59|18904.59|18784.59|9
1632121960000|2021-09-20 07:12:40|18904.43|18784.43|18900.84|18780.84|18904.43|18784.43|18900.84|18780.84|10
1632121970000|2021-09-20 07:12:50|18900.72|18780.72|18899.41|18779.41|18900.72|18780.72|18897.49|18777.49|10
1632121980000|2021-09-20 07:13:00|18898.94|18778.94|18901.59|18781.59|18901.59|18781.59|18898.94|18778.94|10
1632121990000|2021-09-20 07:13:10|18901.01|18781.01|18902.66|18782.66|18902.72|18782.72|18900.55|18780.55|9
1632122000000|2021-09-20 07:13:20|18902.69|18782.69|18904.75|18784.75|18904.75|18784.75|18902.41|18782.41|10
1632122010000|2021-09-20 07:13:30|18905.19|18785.19|18902.64|18782.64|18905.19|18785.19|18902.64|18782.64|8
1632122020000|2021-09-20 07:13:40|18902.16|18782.16|18902.17|18782.17|18902.31|18782.31|18901.74|18781.74|10
1632122030000|2021-09-20 07:13:50|18902.45|18782.45|18912.34|18792.34|18912.34|18792.34|18902.45|18782.45|10
1632122040000|2021-09-20 07:14:00|18912.66|18792.66|18913.04|18793.04|18913.04|18793.04|18911.62|18791.62|10
1632122050000|2021-09-20 07:14:10|18912.86|18792.86|18911.19|18791.19|18913.42|18793.42|18911.19|18791.19|10
1632122060000|2021-09-20 07:14:20|18911.44|18791.44|18910.54|18790.54|18911.85|18791.85|18910|18790|10
1632122070000|2021-09-20 07:14:30|18910.75|18790.75|18909.73|18789.73|18910.75|18790.75|18909.65|18789.65|10
1632122080000|2021-09-20 07:14:40|18909.95|18789.95|18910.07|18790.07|18910.5|18790.5|18909.79|18789.79|9
1632122090000|2021-09-20 07:14:50|18910.67|18790.67|18906.8|18786.8|18910.67|18790.67|18906.8|18786.8|10
1632122100000|2021-09-20 07:15:00|18906.51|18786.51|18902.14|18782.14|18906.52|18786.52|18902.14|18782.14|10
1632122110000|2021-09-20 07:15:10|18902.18|18782.18|18900.82|18780.82|18902.33|18782.33|18900.82|18780.82|8
1632122120000|2021-09-20 07:15:20|18900.32|18780.32|18899.24|18779.24|18900.77|18780.77|18899.24|18779.24|10
1632122130000|2021-09-20 07:15:30|18898.68|18778.68|18899.3|18779.3|18899.41|18779.41|18898.47|18778.47|9
1632122140000|2021-09-20 07:15:40|18898.74|18778.74|18900.86|18780.86|18901.32|18781.32|18898.74|18778.74|9
1632122150000|2021-09-20 07:15:50|18900.9|18780.9|18901.95|18781.95|18901.95|18781.95|18900.51|18780.51|9
1632122160000|2021-09-20 07:16:00|18901.88|18781.88|18901.25|18781.25|18901.88|18781.88|18901.19|18781.19|9
1632122170000|2021-09-20 07:16:10|18900.72|18780.72|18898.79|18778.79|18900.82|18780.82|18898.79|18778.79|9
1632122180000|2021-09-20 07:16:20|18898.57|18778.57|18899.21|18779.21|18899.66|18779.66|18898.57|18778.57|9
1632122190000|2021-09-20 07:16:30|18899.62|18779.62|18899.06|18779.06|18899.7|18779.7|18898.86|18778.86|10
1632122200000|2021-09-20 07:16:40|18898.73|18778.73|18897.3|18777.3|18898.81|18778.81|18897.3|18777.3|10
1632122210000|2021-09-20 07:16:50|18897.07|18777.07|18895.65|18775.65|18897.07|18777.07|18895.58|18775.58|10
1632122220000|2021-09-20 07:17:00|18895.02|18775.02|18894.91|18774.91|18895.02|18775.02|18893.25|18773.25|10
1632122230000|2021-09-20 07:17:10|18894.55|18774.55|18891.57|18771.57|18894.55|18774.55|18891.57|18771.57|10
1632122240000|2021-09-20 07:17:20|18890.75|18770.75|18882.04|18762.04|18890.75|18770.75|18882.04|18762.04|10
1632122250000|2021-09-20 07:17:30|18881.98|18761.98|18880.27|18760.27|18881.98|18761.98|18880.27|18760.27|10
1632122260000|2021-09-20 07:17:40|18881.09|18761.09|18879.1|18759.1|18881.09|18761.09|18879.1|18759.1|10
1632122270000|2021-09-20 07:17:50|18879.09|18759.09|18874.77|18754.77|18879.09|18759.09|18874.77|18754.77|10
1632122280000|2021-09-20 07:18:00|18874.91|18754.91|18870.68|18750.68|18875.22|18755.22|18870.68|18750.68|10
1632122290000|2021-09-20 07:18:10|18870.18|18750.18|18867.12|18747.12|18870.48|18750.48|18867.12|18747.12|10
1632122300000|2021-09-20 07:18:20|18866.49|18746.49|18862.79|18742.79|18866.49|18746.49|18862.79|18742.79|10
1632122310000|2021-09-20 07:18:30|18861.73|18741.73|18863.16|18743.16|18863.62|18743.62|18861.73|18741.73|10
1632122320000|2021-09-20 07:18:40|18863.2|18743.2|18865.2|18745.2|18865.7|18745.7|18863.2|18743.2|10
1632122330000|2021-09-20 07:18:50|18865.05|18745.05|18861.15|18741.15|18865.05|18745.05|18861.15|18741.15|9
1632122340000|2021-09-20 07:19:00|18861.21|18741.21|18861.03|18741.03|18861.21|18741.21|18860.21|18740.21|9
1632122350000|2021-09-20 07:19:10|18861.07|18741.07|18860.54|18740.54|18862|18742|18860.54|18740.54|10
1632122360000|2021-09-20 07:19:20|18859.35|18739.35|18855.59|18735.59|18859.35|18739.35|18855.55|18735.55|9
1632122370000|2021-09-20 07:19:30|18855.06|18735.06|18851.77|18731.77|18855.06|18735.06|18851.77|18731.77|9
1632122380000|2021-09-20 07:19:40|18851.67|18731.67|18849.19|18729.19|18851.83|18731.83|18849.19|18729.19|10
1632122390000|2021-09-20 07:19:50|18848.94|18728.94|18846.47|18726.47|18848.94|18728.94|18846.38|18726.38|10
1632122400000|2021-09-20 07:20:00|18846.38|18726.38|18847.63|18727.63|18847.75|18727.75|18846.38|18726.38|10
1632122410000|2021-09-20 07:20:10|18847.67|18727.67|18846.88|18726.88|18848.08|18728.08|18846.88|18726.88|10
1632122420000|2021-09-20 07:20:20|18846.54|18726.54|18844.4|18724.4|18846.54|18726.54|18844.25|18724.25|10
1632122430000|2021-09-20 07:20:30|18844.55|18724.55|18844.37|18724.37|18844.98|18724.98|18844.37|18724.37|10
1632122440000|2021-09-20 07:20:40|18843.77|18723.77|18834.72|18714.72|18844.35|18724.35|18834.72|18714.72|10
1632122450000|2021-09-20 07:20:50|18832.46|18712.46|18831.21|18711.21|18832.46|18712.46|18830.99|18710.99|10
1632122460000|2021-09-20 07:21:00|18830.17|18710.17|18822.11|18702.11|18830.17|18710.17|18822.11|18702.11|9
1632122470000|2021-09-20 07:21:10|18820.95|18700.95|18813.35|18693.35|18821.73|18701.73|18813.35|18693.35|10
1632122480000|2021-09-20 07:21:20|18809.61|18689.61|18803.47|18683.47|18809.71|18689.71|18803.47|18683.47|10
1632122490000|2021-09-20 07:21:30|18803.34|18683.34|18802.65|18682.65|18803.34|18683.34|18801.56|18681.56|10
1632122500000|2021-09-20 07:21:40|18800.47|18680.47|18801.38|18681.38|18802.84|18682.84|18800.03|18680.03|10
1632122510000|2021-09-20 07:21:50|18798.26|18678.26|18789.02|18669.02|18798.26|18678.26|18787.64|18667.64|10
1632122520000|2021-09-20 07:22:00|18789.37|18669.37|18787.36|18667.36|18789.48|18669.48|18787.36|18667.36|9
1632122530000|2021-09-20 07:22:10|18787.33|18667.33|18790.06|18670.06|18790.06|18670.06|18787.33|18667.33|10
1632122540000|2021-09-20 07:22:20|18790.07|18670.07|18801|18681|18801|18681|18790.07|18670.07|10
1632122550000|2021-09-20 07:22:30|18802.3|18682.3|18813.8|18693.8|18813.8|18693.8|18802|18682|10
1632122560000|2021-09-20 07:22:40|18814.17|18694.17|18817.03|18697.03|18817.03|18697.03|18814.17|18694.17|9
1632122570000|2021-09-20 07:22:50|18818.98|18698.98|18814.09|18694.09|18818.98|18698.98|18814.09|18694.09|10
1632122580000|2021-09-20 07:23:00|18814.04|18694.04|18813.57|18693.57|18814.48|18694.48|18813.57|18693.57|10
1632122590000|2021-09-20 07:23:10|18814.55|18694.55|18817.49|18697.49|18817.49|18697.49|18813.71|18693.71|10
1632122600000|2021-09-20 07:23:20|18818.52|18698.52|18828.08|18708.08|18828.08|18708.08|18818.52|18698.52|10
1632122610000|2021-09-20 07:23:30|18831.18|18711.18|18838.87|18718.87|18839.13|18719.13|18831.18|18711.18|10
1632122620000|2021-09-20 07:23:40|18838.85|18718.85|18844.54|18724.54|18844.54|18724.54|18838.85|18718.85|10
1632122630000|2021-09-20 07:23:50|18844.55|18724.55|18844.77|18724.77|18845.7|18725.7|18844.55|18724.55|10
1632122640000|2021-09-20 07:24:00|18844.98|18724.98|18844.81|18724.81|18845.12|18725.12|18844.63|18724.63|10
1632122650000|2021-09-20 07:24:10|18845.25|18725.25|18842.73|18722.73|18845.32|18725.32|18842.73|18722.73|9
1632122660000|2021-09-20 07:24:20|18842.47|18722.47|18845.48|18725.48|18845.48|18725.48|18842.47|18722.47|10
1632122670000|2021-09-20 07:24:30|18845.75|18725.75|18847.79|18727.79|18847.79|18727.79|18845.34|18725.34|8
1632122680000|2021-09-20 07:24:40|18847.93|18727.93|18850.33|18730.33|18850.39|18730.39|18847.65|18727.65|10
1632122690000|2021-09-20 07:24:50|18851.14|18731.14|18851.74|18731.74|18852.45|18732.45|18851.14|18731.14|9
1632122700000|2021-09-20 07:25:00|18851.66|18731.66|18848.98|18728.98|18851.96|18731.96|18848.75|18728.75|10
1632122710000|2021-09-20 07:25:10|18848.83|18728.83|18849.49|18729.49|18849.73|18729.73|18848.83|18728.83|9
1632122720000|2021-09-20 07:25:20|18849.27|18729.27|18844.45|18724.45|18849.27|18729.27|18844.45|18724.45|10
1632122730000|2021-09-20 07:25:30|18844.38|18724.38|18839.2|18719.2|18844.38|18724.38|18839.2|18719.2|10
1632122740000|2021-09-20 07:25:40|18837.96|18717.96|18822.28|18702.28|18837.96|18717.96|18822.28|18702.28|10
1632122750000|2021-09-20 07:25:50|18822.24|18702.24|18815.2|18695.2|18822.24|18702.24|18815.2|18695.2|9
1632122760000|2021-09-20 07:26:00|18815.41|18695.41|18814.68|18694.68|18815.41|18695.41|18814.09|18694.09|10
1632122770000|2021-09-20 07:26:10|18814.06|18694.06|18816.58|18696.58|18816.58|18696.58|18813.56|18693.56|10
1632122780000|2021-09-20 07:26:20|18816.76|18696.76|18834.14|18714.14|18834.14|18714.14|18816.76|18696.76|10
1632122790000|2021-09-20 07:26:30|18834.83|18714.83|18835.89|18715.89|18835.93|18715.93|18834.44|18714.44|10
1632122800000|2021-09-20 07:26:40|18835.77|18715.77|18835.22|18715.22|18837.78|18717.78|18835.22|18715.22|10
1632122810000|2021-09-20 07:26:50|18835.54|18715.54|18832.06|18712.06|18835.54|18715.54|18832.06|18712.06|10
1632122820000|2021-09-20 07:27:00|18832.32|18712.32|18830.5|18710.5|18832.32|18712.32|18830.5|18710.5|10
1632122830000|2021-09-20 07:27:10|18831.14|18711.14|18834.91|18714.91|18834.91|18714.91|18831.14|18711.14|10
1632122840000|2021-09-20 07:27:20|18836.18|18716.18|18838.87|18718.87|18839|18719|18836.18|18716.18|10
1632122850000|2021-09-20 07:27:30|18839.4|18719.4|18841.19|18721.19|18842.54|18722.54|18839.4|18719.4|10
1632122860000|2021-09-20 07:27:40|18841|18721|18838.25|18718.25|18841.12|18721.12|18837.94|18717.94|10
1632122870000|2021-09-20 07:27:50|18839.39|18719.39|18837.58|18717.58|18839.47|18719.47|18837.58|18717.58|10
1632122880000|2021-09-20 07:28:00|18837.34|18717.34|18832.3|18712.3|18837.34|18717.34|18832.3|18712.3|10
1632122890000|2021-09-20 07:28:10|18830.98|18710.98|18826.91|18706.91|18830.98|18710.98|18826.69|18706.69|10
1632122900000|2021-09-20 07:28:20|18826.77|18706.77|18820.08|18700.08|18826.77|18706.77|18820.08|18700.08|9
1632122910000|2021-09-20 07:28:30|18820.2|18700.2|18819.28|18699.28|18820.2|18700.2|18818.39|18698.39|9
1632122920000|2021-09-20 07:28:40|18817.72|18697.72|18816.3|18696.3|18818.6|18698.6|18816.3|18696.3|10
1632122930000|2021-09-20 07:28:50|18815.31|18695.31|18811.46|18691.46|18815.43|18695.43|18811.46|18691.46|10
1632122940000|2021-09-20 07:29:00|18810.89|18690.89|18810.77|18690.77|18810.89|18690.89|18809.76|18689.76|10
1632122950000|2021-09-20 07:29:10|18810.42|18690.42|18808.18|18688.18|18810.57|18690.57|18808.18|18688.18|9
1632122960000|2021-09-20 07:29:20|18808.23|18688.23|18807.72|18687.72|18808.86|18688.86|18806.98|18686.98|10
1632122970000|2021-09-20 07:29:30|18808.14|18688.14|18806.19|18686.19|18809.03|18689.03|18806.19|18686.19|10
1632122980000|2021-09-20 07:29:40|18805.72|18685.72|18802.3|18682.3|18806.2|18686.2|18802.3|18682.3|10
1632122990000|2021-09-20 07:29:50|18802.5|18682.5|18802.88|18682.88|18803.75|18683.75|18802.5|18682.5|10
1632123000000|2021-09-20 07:30:00|18802.07|18682.07|18803.66|18683.66|18803.66|18683.66|18802.07|18682.07|9
1632123010000|2021-09-20 07:30:10|18803.89|18683.89|18803.65|18683.65|18803.89|18683.89|18802.95|18682.95|10
1632123020000|2021-09-20 07:30:20|18803.76|18683.76|18807.6|18687.6|18807.6|18687.6|18803.71|18683.71|10
1632123030000|2021-09-20 07:30:30|18807.94|18687.94|18813.01|18693.01|18813.01|18693.01|18807.53|18687.53|10
1632123040000|2021-09-20 07:30:40|18813.27|18693.27|18813.59|18693.59|18813.59|18693.59|18812.72|18692.72|9
1632123050000|2021-09-20 07:30:50|18814.5|18694.5|18815.3|18695.3|18815.3|18695.3|18813.67|18693.67|9
1632123060000|2021-09-20 07:31:00|18814.78|18694.78|18811.78|18691.78|18814.91|18694.91|18811.78|18691.78|10
1632123070000|2021-09-20 07:31:10|18811.84|18691.84|18809.73|18689.73|18811.84|18691.84|18809.3|18689.3|10
1632123080000|2021-09-20 07:31:20|18808.92|18688.92|18806.57|18686.57|18808.97|18688.97|18806.34|18686.34|10
1632123090000|2021-09-20 07:31:30|18807.21|18687.21|18805.77|18685.77|18807.21|18687.21|18805.56|18685.56|10
1632123100000|2021-09-20 07:31:40|18805.75|18685.75|18805.56|18685.56|18807.03|18687.03|18805.56|18685.56|9
1632123110000|2021-09-20 07:31:50|18805.28|18685.28|18803.71|18683.71|18805.54|18685.54|18803.71|18683.71|10
1632123120000|2021-09-20 07:32:00|18803.54|18683.54|18803.22|18683.22|18803.65|18683.65|18802.23|18682.23|10
1632123130000|2021-09-20 07:32:10|18802.68|18682.68|18798.35|18678.35|18802.79|18682.79|18798.03|18678.03|10
1632123140000|2021-09-20 07:32:20|18798.58|18678.58|18799.37|18679.37|18799.95|18679.95|18798.58|18678.58|10
1632123150000|2021-09-20 07:32:30|18798.91|18678.91|18797.48|18677.48|18799.46|18679.46|18797.4|18677.4|10
1632123160000|2021-09-20 07:32:40|18797.9|18677.9|18796.12|18676.12|18797.92|18677.92|18795.04|18675.04|9
1632123170000|2021-09-20 07:32:50|18796.4|18676.4|18793.34|18673.34|18796.75|18676.75|18793.34|18673.34|10
1632123180000|2021-09-20 07:33:00|18793.19|18673.19|18790.91|18670.91|18793.19|18673.19|18790.91|18670.91|10
1632123190000|2021-09-20 07:33:10|18790.84|18670.84|18791.82|18671.82|18792.44|18672.44|18790.74|18670.74|10
1632123200000|2021-09-20 07:33:20|18791.65|18671.65|18789.95|18669.95|18791.71|18671.71|18789.95|18669.95|10
1632123210000|2021-09-20 07:33:30|18789.96|18669.96|18773.69|18653.69|18789.96|18669.96|18773.69|18653.69|10
1632123220000|2021-09-20 07:33:40|18773.02|18653.02|18720.34|18600.34|18773.02|18653.02|18720.34|18600.34|10
1632123230000|2021-09-20 07:33:50|18708.24|18588.24|18677.83|18557.83|18708.24|18588.24|18677.83|18557.83|10
1632123240000|2021-09-20 07:34:00|18678.34|18558.34|18681.02|18561.02|18681.02|18561.02|18678.34|18558.34|10
1632123250000|2021-09-20 07:34:10|18680.79|18560.79|18664.85|18544.85|18680.79|18560.79|18664.85|18544.85|10
1632123260000|2021-09-20 07:34:20|18662.78|18542.78|18651.61|18531.61|18662.78|18542.78|18650.82|18530.82|10
1632123270000|2021-09-20 07:34:30|18652.57|18532.57|18643.8|18523.8|18654.15|18534.15|18643.8|18523.8|10
1632123280000|2021-09-20 07:34:40|18643.1|18523.1|18636.33|18516.33|18645.02|18525.02|18636.33|18516.33|10
1632123290000|2021-09-20 07:34:50|18625.58|18505.58|18592.24|18472.24|18625.58|18505.58|18591.77|18471.77|10
1632123300000|2021-09-20 07:35:00|18587.48|18467.48|18529.14|18409.14|18587.48|18467.48|18529.14|18409.14|10
1632123310000|2021-09-20 07:35:10|18513.59|18393.59|18491.81|18371.81|18513.59|18393.59|18490.74|18370.74|10
1632123320000|2021-09-20 07:35:20|18494.28|18374.28|18484.27|18364.27|18496.22|18376.22|18482.5|18362.5|10
1632123330000|2021-09-20 07:35:30|18490.63|18370.63|18520.07|18400.07|18520.07|18400.07|18490.63|18370.63|10
1632123340000|2021-09-20 07:35:40|18517.92|18397.92|18534.01|18414.01|18534.01|18414.01|18517.92|18397.92|10
1632123350000|2021-09-20 07:35:50|18532.76|18412.76|18552.3|18432.3|18552.3|18432.3|18532.76|18412.76|10
1632123360000|2021-09-20 07:36:00|18554.43|18434.43|18573.62|18453.62|18573.62|18453.62|18554.43|18434.43|10
1632123370000|2021-09-20 07:36:10|18572.11|18452.11|18570.14|18450.14|18573.99|18453.99|18570.14|18450.14|10
1632123380000|2021-09-20 07:36:20|18568.76|18448.76|18545.52|18425.52|18568.76|18448.76|18545.52|18425.52|10
1632123390000|2021-09-20 07:36:30|18535.33|18415.33|18534.76|18414.76|18536.25|18416.25|18533.7|18413.7|10
1632123400000|2021-09-20 07:36:40|18532.26|18412.26|18535.99|18415.99|18535.99|18415.99|18531.4|18411.4|10
1632123410000|2021-09-20 07:36:50|18539.36|18419.36|18546.03|18426.03|18546.58|18426.58|18539.36|18419.36|10
1632123420000|2021-09-20 07:37:00|18546.37|18426.37|18548.9|18428.9|18548.9|18428.9|18543.77|18423.77|9
1632123430000|2021-09-20 07:37:10|18551.44|18431.44|18568.7|18448.7|18569.88|18449.88|18551.44|18431.44|10
1632123440000|2021-09-20 07:37:20|18568.06|18448.06|18566.23|18446.23|18571.37|18451.37|18566.23|18446.23|10
1632123450000|2021-09-20 07:37:30|18563.6|18443.6|18558.14|18438.14|18563.6|18443.6|18558.01|18438.01|10
1632123460000|2021-09-20 07:37:40|18557.2|18437.2|18554.51|18434.51|18557.63|18437.63|18553.48|18433.48|10
1632123470000|2021-09-20 07:37:50|18551.59|18431.59|18551.07|18431.07|18552.02|18432.02|18550.03|18430.03|9
1632123480000|2021-09-20 07:38:00|18550.97|18430.97|18552.3|18432.3|18553.49|18433.49|18550.97|18430.97|10
1632123490000|2021-09-20 07:38:10|18552.82|18432.82|18558|18438|18558|18438|18552.82|18432.82|10
1632123500000|2021-09-20 07:38:20|18557.46|18437.46|18556.18|18436.18|18559.66|18439.66|18556.18|18436.18|10
1632123510000|2021-09-20 07:38:30|18557.6|18437.6|18551.05|18431.05|18557.6|18437.6|18549.29|18429.29|10
1632123520000|2021-09-20 07:38:40|18553.53|18433.53|18540.09|18420.09|18553.53|18433.53|18540.08|18420.08|10
1632123530000|2021-09-20 07:38:50|18537.28|18417.28|18505.43|18385.43|18537.28|18417.28|18505.43|18385.43|10
1632123540000|2021-09-20 07:39:00|18502.61|18382.61|18511.83|18391.83|18511.83|18391.83|18502.45|18382.45|10
1632123550000|2021-09-20 07:39:10|18515.34|18395.34|18530.24|18410.24|18530.24|18410.24|18515.33|18395.33|10
1632123560000|2021-09-20 07:39:20|18536.51|18416.51|18549.71|18429.71|18549.71|18429.71|18536.51|18416.51|10
1632123570000|2021-09-20 07:39:30|18551.56|18431.56|18549.27|18429.27|18552.21|18432.21|18549.27|18429.27|10
1632123580000|2021-09-20 07:39:40|18547.86|18427.86|18545.84|18425.84|18548|18428|18545.36|18425.36|10
1632123590000|2021-09-20 07:39:50|18545.97|18425.97|18551.39|18431.39|18551.39|18431.39|18545.58|18425.58|10
1632123600000|2021-09-20 07:40:00|18551.26|18431.26|18552.82|18432.82|18553.19|18433.19|18549.61|18429.61|10
1632123610000|2021-09-20 07:40:10|18551.94|18431.94|18555.61|18435.61|18555.69|18435.69|18550.66|18430.66|10
1632123620000|2021-09-20 07:40:20|18555.25|18435.25|18552.46|18432.46|18555.25|18435.25|18551.07|18431.07|10
1632123630000|2021-09-20 07:40:30|18553.25|18433.25|18558.28|18438.28|18558.28|18438.28|18553.25|18433.25|10
1632123640000|2021-09-20 07:40:40|18559.3|18439.3|18570.62|18450.62|18570.62|18450.62|18559.3|18439.3|10
1632123650000|2021-09-20 07:40:50|18571.41|18451.41|18574.22|18454.22|18574.71|18454.71|18571.41|18451.41|10
1632123660000|2021-09-20 07:41:00|18575.17|18455.17|18577.75|18457.75|18577.75|18457.75|18574.55|18454.55|10
1632123670000|2021-09-20 07:41:10|18578.08|18458.08|18574.08|18454.08|18578.08|18458.08|18573.53|18453.53|10
1632123680000|2021-09-20 07:41:20|18574|18454|18569.77|18449.77|18574|18454|18569.77|18449.77|10
1632123690000|2021-09-20 07:41:30|18568.74|18448.74|18555.55|18435.55|18568.74|18448.74|18555.22|18435.22|10
1632123700000|2021-09-20 07:41:40|18554.56|18434.56|18550.78|18430.78|18555.21|18435.21|18550.45|18430.45|10
1632123710000|2021-09-20 07:41:50|18550.06|18430.06|18542.13|18422.13|18550.06|18430.06|18541.7|18421.7|10
1632123720000|2021-09-20 07:42:00|18541.57|18421.57|18531.97|18411.97|18541.57|18421.57|18531.97|18411.97|10
1632123730000|2021-09-20 07:42:10|18530.87|18410.87|18514.52|18394.52|18530.87|18410.87|18514.52|18394.52|10
1632123740000|2021-09-20 07:42:20|18514.9|18394.9|18516.39|18396.39|18516.39|18396.39|18507.37|18387.37|10
1632123750000|2021-09-20 07:42:30|18516.28|18396.28|18533.94|18413.94|18534.08|18414.08|18516.28|18396.28|10
1632123760000|2021-09-20 07:42:40|18537.39|18417.39|18544.44|18424.44|18544.44|18424.44|18537.14|18417.14|10
1632123770000|2021-09-20 07:42:50|18544.48|18424.48|18544.52|18424.52|18545.89|18425.89|18544.48|18424.48|10
1632123780000|2021-09-20 07:43:00|18543.38|18423.38|18539.12|18419.12|18543.38|18423.38|18538.03|18418.03|10
1632123790000|2021-09-20 07:43:10|18541.42|18421.42|18546.79|18426.79|18546.79|18426.79|18541.41|18421.41|10
1632123800000|2021-09-20 07:43:20|18546.18|18426.18|18542.89|18422.89|18546.18|18426.18|18542.82|18422.82|10
1632123810000|2021-09-20 07:43:30|18542.05|18422.05|18537.9|18417.9|18542.05|18422.05|18537.9|18417.9|10
1632123820000|2021-09-20 07:43:40|18538.02|18418.02|18531.42|18411.42|18538.21|18418.21|18531.42|18411.42|10
1632123830000|2021-09-20 07:43:50|18529.44|18409.44|18533.64|18413.64|18533.67|18413.67|18529.44|18409.44|10
1632123840000|2021-09-20 07:44:00|18534.17|18414.17|18536.34|18416.34|18536.74|18416.74|18534.17|18414.17|9
1632123850000|2021-09-20 07:44:10|18536.78|18416.78|18538.81|18418.81|18538.81|18418.81|18536.78|18416.78|10
1632123860000|2021-09-20 07:44:20|18539.19|18419.19|18544.13|18424.13|18544.39|18424.39|18539.05|18419.05|10
1632123870000|2021-09-20 07:44:30|18543.72|18423.72|18539.53|18419.53|18543.72|18423.72|18539.53|18419.53|10
1632123880000|2021-09-20 07:44:40|18537.19|18417.19|18537.16|18417.16|18538.88|18418.88|18536.41|18416.41|10
1632123890000|2021-09-20 07:44:50|18537.37|18417.37|18538.96|18418.96|18538.96|18418.96|18535.65|18415.65|10
1632123900000|2021-09-20 07:45:00|18540.03|18420.03|18540.16|18420.16|18540.52|18420.52|18539.1|18419.1|10
1632123910000|2021-09-20 07:45:10|18540.55|18420.55|18540.23|18420.23|18543.24|18423.24|18539.76|18419.76|10
1632123920000|2021-09-20 07:45:20|18539.51|18419.51|18537.64|18417.64|18539.51|18419.51|18536.04|18416.04|10
1632123930000|2021-09-20 07:45:30|18540.8|18420.8|18554.44|18434.44|18554.73|18434.73|18540.8|18420.8|10
1632123940000|2021-09-20 07:45:40|18556.6|18436.6|18577.56|18457.56|18577.56|18457.56|18556.6|18436.6|10
1632123950000|2021-09-20 07:45:50|18579.65|18459.65|18604.69|18484.69|18604.69|18484.69|18579.65|18459.65|10
1632123960000|2021-09-20 07:46:00|18606.33|18486.33|18603.01|18483.01|18606.6|18486.6|18601.4|18481.4|10
1632123970000|2021-09-20 07:46:10|18600.56|18480.56|18596.83|18476.83|18601.06|18481.06|18593.73|18473.73|10
1632123980000|2021-09-20 07:46:20|18596.72|18476.72|18609.92|18489.92|18610.7|18490.7|18596.72|18476.72|10
1632123990000|2021-09-20 07:46:30|18613.64|18493.64|18628.85|18508.85|18628.85|18508.85|18613.64|18493.64|10
1632124000000|2021-09-20 07:46:40|18633.56|18513.56|18638.22|18518.22|18638.33|18518.33|18633.56|18513.56|10
1632124010000|2021-09-20 07:46:50|18637.73|18517.73|18631.47|18511.47|18637.73|18517.73|18630.5|18510.5|10
1632124020000|2021-09-20 07:47:00|18628.75|18508.75|18616.91|18496.91|18628.75|18508.75|18616.91|18496.91|10
1632124030000|2021-09-20 07:47:10|18614.29|18494.29|18608.63|18488.63|18614.29|18494.29|18608.56|18488.56|10
1632124040000|2021-09-20 07:47:20|18607.15|18487.15|18603.43|18483.43|18607.15|18487.15|18603.24|18483.24|10
1632124050000|2021-09-20 07:47:30|18603.94|18483.94|18610.97|18490.97|18610.97|18490.97|18603.94|18483.94|10
1632124060000|2021-09-20 07:47:40|18613.12|18493.12|18614.53|18494.53|18615.79|18495.79|18613.12|18493.12|9
1632124070000|2021-09-20 07:47:50|18614.16|18494.16|18607.52|18487.52|18614.69|18494.69|18607.52|18487.52|10
1632124080000|2021-09-20 07:48:00|18605.82|18485.82|18599.87|18479.87|18605.82|18485.82|18599.87|18479.87|10
1632124090000|2021-09-20 07:48:10|18600.27|18480.27|18588.68|18468.68|18600.27|18480.27|18588.68|18468.68|10
1632124100000|2021-09-20 07:48:20|18588.63|18468.63|18587.07|18467.07|18588.63|18468.63|18586.68|18466.68|10
1632124110000|2021-09-20 07:48:30|18586.94|18466.94|18580.8|18460.8|18586.94|18466.94|18579.48|18459.48|10
1632124120000|2021-09-20 07:48:40|18580.91|18460.91|18575.54|18455.54|18581.01|18461.01|18575.54|18455.54|9
1632124130000|2021-09-20 07:48:50|18574.02|18454.02|18573.73|18453.73|18574.27|18454.27|18573.52|18453.52|10
1632124140000|2021-09-20 07:49:00|18574.6|18454.6|18573.68|18453.68|18575.37|18455.37|18573.62|18453.62|10
1632124150000|2021-09-20 07:49:10|18574.04|18454.04|18571.83|18451.83|18575.33|18455.33|18571.83|18451.83|10
1632124160000|2021-09-20 07:49:20|18569.81|18449.81|18568.47|18448.47|18569.81|18449.81|18567.38|18447.38|10
1632124170000|2021-09-20 07:49:30|18567.82|18447.82|18568.85|18448.85|18572.34|18452.34|18567.82|18447.82|10
1632124180000|2021-09-20 07:49:40|18568.79|18448.79|18557.96|18437.96|18568.79|18448.79|18557.96|18437.96|10
1632124190000|2021-09-20 07:49:50|18556.4|18436.4|18549.28|18429.28|18556.4|18436.4|18548.28|18428.28|10
1632124200000|2021-09-20 07:50:00|18548.99|18428.99|18546.69|18426.69|18548.99|18428.99|18546.69|18426.69|10
1632124210000|2021-09-20 07:50:10|18545.65|18425.65|18541.34|18421.34|18545.65|18425.65|18541.34|18421.34|10
1632124220000|2021-09-20 07:50:20|18540.05|18420.05|18539.25|18419.25|18540.05|18420.05|18538.73|18418.73|10
1632124230000|2021-09-20 07:50:30|18539.03|18419.03|18542.2|18422.2|18542.8|18422.8|18539.03|18419.03|10
1632124240000|2021-09-20 07:50:40|18541.52|18421.52|18544.11|18424.11|18544.11|18424.11|18540.57|18420.57|10
1632124250000|2021-09-20 07:50:50|18544.52|18424.52|18546.22|18426.22|18546.46|18426.46|18544.52|18424.52|10
1632124260000|2021-09-20 07:51:00|18544.99|18424.99|18541.82|18421.82|18544.99|18424.99|18541|18421|10
1632124270000|2021-09-20 07:51:10|18540.47|18420.47|18530.29|18410.29|18540.47|18420.47|18530.29|18410.29|9
1632124280000|2021-09-20 07:51:20|18529.56|18409.56|18524.65|18404.65|18529.56|18409.56|18524.65|18404.65|10
1632124290000|2021-09-20 07:51:30|18522.04|18402.04|18525.57|18405.57|18525.74|18405.74|18521.6|18401.6|10
1632124300000|2021-09-20 07:51:40|18526.45|18406.45|18530.37|18410.37|18531.56|18411.56|18526.45|18406.45|10
1632124310000|2021-09-20 07:51:50|18530.95|18410.95|18530.1|18410.1|18530.95|18410.95|18527.59|18407.59|10
1632124320000|2021-09-20 07:52:00|18530.05|18410.05|18514.8|18394.8|18530.62|18410.62|18514.8|18394.8|10
1632124330000|2021-09-20 07:52:10|18514.38|18394.38|18511.38|18391.38|18515.33|18395.33|18511.07|18391.07|10
1632124340000|2021-09-20 07:52:20|18510.09|18390.09|18509.44|18389.44|18510.09|18390.09|18508.58|18388.58|10
1632124350000|2021-09-20 07:52:30|18512.96|18392.96|18517.44|18397.44|18517.74|18397.74|18512.96|18392.96|10
1632124360000|2021-09-20 07:52:40|18519.95|18399.95|18520.2|18400.2|18522|18402|18518.94|18398.94|10
1632124370000|2021-09-20 07:52:50|18519.79|18399.79|18511.13|18391.13|18519.79|18399.79|18511.1|18391.1|10
1632124380000|2021-09-20 07:53:00|18510.89|18390.89|18509.46|18389.46|18511.21|18391.21|18508.59|18388.59|10
1632124390000|2021-09-20 07:53:10|18509.94|18389.94|18513.03|18393.03|18513.31|18393.31|18509.94|18389.94|10
1632124400000|2021-09-20 07:53:20|18511.41|18391.41|18505.83|18385.83|18511.41|18391.41|18505.83|18385.83|10
1632124410000|2021-09-20 07:53:30|18506.23|18386.23|18505.72|18385.72|18506.23|18386.23|18504.73|18384.73|10
1632124420000|2021-09-20 07:53:40|18505.26|18385.26|18501.98|18381.98|18505.26|18385.26|18501.98|18381.98|9
1632124430000|2021-09-20 07:53:50|18501.58|18381.58|18496.72|18376.72|18501.58|18381.58|18496.35|18376.35|10
1632124440000|2021-09-20 07:54:00|18496.51|18376.51|18489.78|18369.78|18496.51|18376.51|18489.78|18369.78|10
1632124450000|2021-09-20 07:54:10|18489.73|18369.73|18486.01|18366.01|18489.73|18369.73|18486.01|18366.01|10
1632124460000|2021-09-20 07:54:20|18484.75|18364.75|18475.25|18355.25|18484.75|18364.75|18475.25|18355.25|10
1632124470000|2021-09-20 07:54:30|18472.06|18352.06|18478.11|18358.11|18479.49|18359.49|18471.33|18351.33|10
1632124480000|2021-09-20 07:54:40|18478.15|18358.15|18477.23|18357.23|18478.15|18358.15|18474.86|18354.86|10
1632124490000|2021-09-20 07:54:50|18477.51|18357.51|18486.39|18366.39|18486.4|18366.4|18477.51|18357.51|10
1632124500000|2021-09-20 07:55:00|18487.89|18367.89|18494.01|18374.01|18496.39|18376.39|18487.39|18367.39|10
1632124510000|2021-09-20 07:55:10|18494.28|18374.28|18495.02|18375.02|18495.52|18375.52|18493.88|18373.88|10
1632124520000|2021-09-20 07:55:20|18493.83|18373.83|18486.79|18366.79|18493.83|18373.83|18486.79|18366.79|10
1632124530000|2021-09-20 07:55:30|18487.31|18367.31|18485.86|18365.86|18487.31|18367.31|18485.86|18365.86|10
1632124540000|2021-09-20 07:55:40|18485.9|18365.9|18477.09|18357.09|18485.9|18365.9|18477.09|18357.09|9
1632124550000|2021-09-20 07:55:50|18475.6|18355.6|18450.82|18330.82|18475.6|18355.6|18448.22|18328.22|10
1632124560000|2021-09-20 07:56:00|18449.09|18329.09|18457.22|18337.22|18457.22|18337.22|18449.09|18329.09|10
1632124570000|2021-09-20 07:56:10|18458.45|18338.45|18461.44|18341.44|18462.76|18342.76|18457.9|18337.9|10
1632124580000|2021-09-20 07:56:20|18463.53|18343.53|18461.56|18341.56|18463.53|18343.53|18461.43|18341.43|10
1632124590000|2021-09-20 07:56:30|18462.03|18342.03|18464.66|18344.66|18466.24|18346.24|18462.03|18342.03|10
1632124600000|2021-09-20 07:56:40|18465.13|18345.13|18466.64|18346.64|18466.64|18346.64|18463.4|18343.4|10
1632124610000|2021-09-20 07:56:50|18467.82|18347.82|18476.66|18356.66|18476.66|18356.66|18467.54|18347.54|10
1632124620000|2021-09-20 07:57:00|18478.54|18358.54|18485.99|18365.99|18485.99|18365.99|18478.54|18358.54|10
1632124630000|2021-09-20 07:57:10|18484.98|18364.98|18495.55|18375.55|18496|18376|18484.98|18364.98|10
1632124640000|2021-09-20 07:57:20|18495.93|18375.93|18502.95|18382.95|18502.95|18382.95|18495.93|18375.93|10
1632124650000|2021-09-20 07:57:30|18503.34|18383.34|18510.77|18390.77|18510.99|18390.99|18503.34|18383.34|10
1632124660000|2021-09-20 07:57:40|18511.37|18391.37|18514.47|18394.47|18514.61|18394.61|18511.37|18391.37|9
1632124670000|2021-09-20 07:57:50|18516.83|18396.83|18521.6|18401.6|18522.61|18402.61|18516.83|18396.83|10
1632124680000|2021-09-20 07:58:00|18520.42|18400.42|18517.51|18397.51|18520.42|18400.42|18516.53|18396.53|10
1632124690000|2021-09-20 07:58:10|18517.74|18397.74|18516.3|18396.3|18517.74|18397.74|18514.53|18394.53|10
1632124700000|2021-09-20 07:58:20|18516.8|18396.8|18522.32|18402.32|18522.32|18402.32|18516.8|18396.8|10
1632124710000|2021-09-20 07:58:30|18522.28|18402.28|18529.83|18409.83|18529.83|18409.83|18522.28|18402.28|10
1632124720000|2021-09-20 07:58:40|18530.03|18410.03|18528.91|18408.91|18531.45|18411.45|18526.21|18406.21|10
1632124730000|2021-09-20 07:58:50|18527.66|18407.66|18525.48|18405.48|18527.66|18407.66|18523.35|18403.35|10
1632124740000|2021-09-20 07:59:00|18525.7|18405.7|18528.32|18408.32|18529.2|18409.2|18525.7|18405.7|10
1632124750000|2021-09-20 07:59:10|18529.18|18409.18|18524.94|18404.94|18529.24|18409.24|18524.94|18404.94|10
1632124760000|2021-09-20 07:59:20|18523.52|18403.52|18522.63|18402.63|18523.69|18403.69|18522.4|18402.4|10
1632124770000|2021-09-20 07:59:30|18522.54|18402.54|18521.41|18401.41|18522.54|18402.54|18519.55|18399.55|10
1632124780000|2021-09-20 07:59:40|18522.51|18402.51|18528.83|18408.83|18528.83|18408.83|18522.51|18402.51|10
1632124790000|2021-09-20 07:59:50|18529.44|18409.44|18538.16|18418.16|18538.16|18418.16|18529.44|18409.44|10
1632124800000|2021-09-20 08:00:00|18538.93|18418.93|18546.14|18426.14|18546.14|18426.14|18538.93|18418.93|10
1632124810000|2021-09-20 08:00:10|18546.83|18426.83|18549.87|18429.87|18550.58|18430.58|18546.83|18426.83|10
1632124820000|2021-09-20 08:00:20|18550.07|18430.07|18550.93|18430.93|18551.7|18431.7|18549.07|18429.07|10
1632124830000|2021-09-20 08:00:30|18550.95|18430.95|18545.03|18425.03|18550.98|18430.98|18545.03|18425.03|9
1632124840000|2021-09-20 08:00:40|18544.5|18424.5|18540.57|18420.57|18544.5|18424.5|18540.49|18420.49|10
1632124850000|2021-09-20 08:00:50|18539.3|18419.3|18537.3|18417.3|18539.3|18419.3|18537.3|18417.3|10
1632124860000|2021-09-20 08:01:00|18535.39|18415.39|18532.63|18412.63|18535.39|18415.39|18532.63|18412.63|10
1632124870000|2021-09-20 08:01:10|18533|18413|18533.28|18413.28|18534.12|18414.12|18533|18413|9
1632124880000|2021-09-20 08:01:20|18534.56|18414.56|18536.93|18416.93|18537.09|18417.09|18534.56|18414.56|10
1632124890000|2021-09-20 08:01:30|18536.96|18416.96|18542.4|18422.4|18542.4|18422.4|18536.96|18416.96|10
1632124900000|2021-09-20 08:01:40|18543.22|18423.22|18542.23|18422.23|18543.82|18423.82|18542.23|18422.23|10
1632124910000|2021-09-20 08:01:50|18542.12|18422.12|18543.52|18423.52|18544.72|18424.72|18542.12|18422.12|10
1632124920000|2021-09-20 08:02:00|18542.99|18422.99|18537.52|18417.52|18542.99|18422.99|18537.52|18417.52|10
1632124930000|2021-09-20 08:02:10|18536.84|18416.84|18531.27|18411.27|18536.84|18416.84|18531.27|18411.27|10
1632124940000|2021-09-20 08:02:20|18530.98|18410.98|18532.1|18412.1|18532.1|18412.1|18528.55|18408.55|10
1632124950000|2021-09-20 08:02:30|18531.85|18411.85|18530.3|18410.3|18532.41|18412.41|18530.3|18410.3|10
1632124960000|2021-09-20 08:02:40|18530.46|18410.46|18528.8|18408.8|18530.46|18410.46|18523.36|18403.36|10
1632124970000|2021-09-20 08:02:50|18528.5|18408.5|18523.35|18403.35|18528.5|18408.5|18523.35|18403.35|10
1632124980000|2021-09-20 08:03:00|18522.03|18402.03|18518.32|18398.32|18522.03|18402.03|18517.98|18397.98|10
1632124990000|2021-09-20 08:03:10|18517.28|18397.28|18509.29|18389.29|18517.28|18397.28|18509.29|18389.29|9
1632125000000|2021-09-20 08:03:20|18509.11|18389.11|18506.48|18386.48|18510.04|18390.04|18506.4|18386.4|10
1632125010000|2021-09-20 08:03:30|18506.37|18386.37|18505.2|18385.2|18506.96|18386.96|18505.09|18385.09|10
1632125020000|2021-09-20 08:03:40|18505.04|18385.04|18504.8|18384.8|18506.31|18386.31|18504.77|18384.77|10
1632125030000|2021-09-20 08:03:50|18504.48|18384.48|18506.35|18386.35|18507.1|18387.1|18504.48|18384.48|10
1632125040000|2021-09-20 08:04:00|18506.26|18386.26|18504.66|18384.66|18506.36|18386.36|18504.08|18384.08|10
1632125050000|2021-09-20 08:04:10|18510.16|18390.16|18534.31|18414.31|18534.31|18414.31|18510.16|18390.16|9
1632125060000|2021-09-20 08:04:20|18534.73|18414.73|18539.36|18419.36|18539.36|18419.36|18534.22|18414.22|10
1632125070000|2021-09-20 08:04:30|18539.7|18419.7|18546.14|18426.14|18546.14|18426.14|18539.7|18419.7|10
1632125080000|2021-09-20 08:04:40|18548.89|18428.89|18557.18|18437.18|18557.18|18437.18|18548.89|18428.89|10
1632125090000|2021-09-20 08:04:50|18558.25|18438.25|18571.14|18451.14|18571.14|18451.14|18558.25|18438.25|10
1632125100000|2021-09-20 08:05:00|18571.76|18451.76|18569.43|18449.43|18574.09|18454.09|18569.43|18449.43|10
1632125110000|2021-09-20 08:05:10|18567.88|18447.88|18570.11|18450.11|18570.11|18450.11|18564.84|18444.84|10
1632125120000|2021-09-20 08:05:20|18571.24|18451.24|18577.74|18457.74|18577.74|18457.74|18571.24|18451.24|10
1632125130000|2021-09-20 08:05:30|18577.52|18457.52|18575.94|18455.94|18579.46|18459.46|18575.43|18455.43|10
1632125140000|2021-09-20 08:05:40|18575.75|18455.75|18578.55|18458.55|18578.55|18458.55|18575.3|18455.3|10
1632125150000|2021-09-20 08:05:50|18578.63|18458.63|18582.29|18462.29|18582.29|18462.29|18578.63|18458.63|10
1632125160000|2021-09-20 08:06:00|18582.73|18462.73|18579.74|18459.74|18582.95|18462.95|18579.32|18459.32|10
1632125170000|2021-09-20 08:06:10|18579.26|18459.26|18571.54|18451.54|18579.26|18459.26|18571.54|18451.54|10
1632125180000|2021-09-20 08:06:20|18571.71|18451.71|18575.23|18455.23|18575.23|18455.23|18571.71|18451.71|10
1632125190000|2021-09-20 08:06:30|18574.95|18454.95|18575.65|18455.65|18575.8|18455.8|18573.51|18453.51|10
1632125200000|2021-09-20 08:06:40|18574.59|18454.59|18573.93|18453.93|18575.88|18455.88|18573.11|18453.11|10
1632125210000|2021-09-20 08:06:50|18573.59|18453.59|18565.63|18445.63|18573.59|18453.59|18565.32|18445.32|10
1632125220000|2021-09-20 08:07:00|18564.26|18444.26|18562.06|18442.06|18564.26|18444.26|18561.77|18441.77|9
1632125230000|2021-09-20 08:07:10|18562.33|18442.33|18556.66|18436.66|18562.33|18442.33|18556.66|18436.66|10
1632125240000|2021-09-20 08:07:20|18556.28|18436.28|18546.74|18426.74|18556.28|18436.28|18546.74|18426.74|10
1632125250000|2021-09-20 08:07:30|18546.48|18426.48|18540.21|18420.21|18546.48|18426.48|18539.88|18419.88|10
1632125260000|2021-09-20 08:07:40|18540.57|18420.57|18547.12|18427.12|18547.12|18427.12|18540.57|18420.57|10
1632125270000|2021-09-20 08:07:50|18547.93|18427.93|18554.05|18434.05|18554.44|18434.44|18547.93|18427.93|10
1632125280000|2021-09-20 08:08:00|18555.28|18435.28|18566.96|18446.96|18566.96|18446.96|18555.28|18435.28|10
1632125290000|2021-09-20 08:08:10|18566.99|18446.99|18572.39|18452.39|18572.39|18452.39|18566.99|18446.99|10
1632125300000|2021-09-20 08:08:20|18572.72|18452.72|18573.54|18453.54|18576.36|18456.36|18572.72|18452.72|10
1632125310000|2021-09-20 08:08:30|18573.28|18453.28|18573.49|18453.49|18575.14|18455.14|18573.2|18453.2|10
1632125320000|2021-09-20 08:08:40|18573.46|18453.46|18572.27|18452.27|18573.46|18453.46|18571.91|18451.91|10
1632125330000|2021-09-20 08:08:50|18572.75|18452.75|18580.02|18460.02|18580.02|18460.02|18572.62|18452.62|10
1632125340000|2021-09-20 08:09:00|18581.04|18461.04|18590.6|18470.6|18590.8|18470.8|18581.04|18461.04|10
1632125350000|2021-09-20 08:09:10|18592.09|18472.09|18598.69|18478.69|18598.69|18478.69|18592.09|18472.09|10
1632125360000|2021-09-20 08:09:20|18599.87|18479.87|18609.85|18489.85|18609.85|18489.85|18599.87|18479.87|10
1632125370000|2021-09-20 08:09:30|18609.88|18489.88|18615.76|18495.76|18615.76|18495.76|18609.88|18489.88|10
1632125380000|2021-09-20 08:09:40|18616.82|18496.82|18622.05|18502.05|18622.3|18502.3|18616.82|18496.82|10
1632125390000|2021-09-20 08:09:50|18621.94|18501.94|18620.48|18500.48|18622.09|18502.09|18620.48|18500.48|10
1632125400000|2021-09-20 08:10:00|18619.18|18499.18|18624.89|18504.89|18625.04|18505.04|18619.18|18499.18|10
1632125410000|2021-09-20 08:10:10|18624.85|18504.85|18636.05|18516.05|18636.05|18516.05|18624.85|18504.85|10
1632125420000|2021-09-20 08:10:20|18636.67|18516.67|18646.75|18526.75|18646.75|18526.75|18636.67|18516.67|9
1632125430000|2021-09-20 08:10:30|18647.11|18527.11|18650.19|18530.19|18650.19|18530.19|18647.11|18527.11|10
1632125440000|2021-09-20 08:10:40|18650.25|18530.25|18655.08|18535.08|18655.08|18535.08|18650.25|18530.25|10
1632125450000|2021-09-20 08:10:50|18654.91|18534.91|18657.53|18537.53|18657.53|18537.53|18654.91|18534.91|10
1632125460000|2021-09-20 08:11:00|18658.96|18538.96|18658.96|18538.96|18660.65|18540.65|18658.96|18538.96|10
1632125470000|2021-09-20 08:11:10|18659.09|18539.09|18660.07|18540.07|18660.62|18540.62|18659.09|18539.09|10
1632125480000|2021-09-20 08:11:20|18659.91|18539.91|18660.65|18540.65|18661.56|18541.56|18659.49|18539.49|10
1632125490000|2021-09-20 08:11:30|18659.85|18539.85|18652.55|18532.55|18659.85|18539.85|18652.22|18532.22|10
1632125500000|2021-09-20 08:11:40|18653.04|18533.04|18641.32|18521.32|18653.04|18533.04|18641.32|18521.32|10
1632125510000|2021-09-20 08:11:50|18641.23|18521.23|18637.45|18517.45|18641.23|18521.23|18637.45|18517.45|10
1632125520000|2021-09-20 08:12:00|18637.11|18517.11|18637.67|18517.67|18637.81|18517.81|18636.78|18516.78|10
1632125530000|2021-09-20 08:12:10|18636.82|18516.82|18636.19|18516.19|18637.46|18517.46|18636.19|18516.19|10
1632125540000|2021-09-20 08:12:20|18636.32|18516.32|18639.93|18519.93|18639.93|18519.93|18635.85|18515.85|10
1632125550000|2021-09-20 08:12:30|18639.99|18519.99|18652.32|18532.32|18652.32|18532.32|18639.99|18519.99|10
1632125560000|2021-09-20 08:12:40|18652.61|18532.61|18655.73|18535.73|18655.73|18535.73|18652.61|18532.61|10
1632125570000|2021-09-20 08:12:50|18656.6|18536.6|18658.61|18538.61|18659.3|18539.3|18656.6|18536.6|10
1632125580000|2021-09-20 08:13:00|18657.75|18537.75|18652.53|18532.53|18657.75|18537.75|18652.53|18532.53|10
1632125590000|2021-09-20 08:13:10|18652.68|18532.68|18635.29|18515.29|18652.68|18532.68|18635.13|18515.13|10
1632125600000|2021-09-20 08:13:20|18635.05|18515.05|18624.01|18504.01|18635.05|18515.05|18624.01|18504.01|9
1632125610000|2021-09-20 08:13:30|18623.41|18503.41|18618.1|18498.1|18623.41|18503.41|18617.62|18497.62|10
1632125620000|2021-09-20 08:13:40|18618.26|18498.26|18616.57|18496.57|18619.78|18499.78|18616.57|18496.57|10
1632125630000|2021-09-20 08:13:50|18616.39|18496.39|18614.45|18494.45|18616.39|18496.39|18614.19|18494.19|10
1632125640000|2021-09-20 08:14:00|18614.29|18494.29|18612.7|18492.7|18614.82|18494.82|18612.7|18492.7|10
1632125650000|2021-09-20 08:14:10|18611.84|18491.84|18605.76|18485.76|18611.84|18491.84|18605.76|18485.76|10
1632125660000|2021-09-20 08:14:20|18605.95|18485.95|18603.47|18483.47|18605.95|18485.95|18603.47|18483.47|10
1632125670000|2021-09-20 08:14:30|18603.75|18483.75|18598.74|18478.74|18604.12|18484.12|18598.74|18478.74|10
1632125680000|2021-09-20 08:14:40|18598|18478|18594.06|18474.06|18598|18478|18593.97|18473.97|9
1632125690000|2021-09-20 08:14:50|18593.94|18473.94|18588.04|18468.04|18593.94|18473.94|18588.04|18468.04|10
1632125700000|2021-09-20 08:15:00|18588.05|18468.05|18584.62|18464.62|18588.05|18468.05|18584.35|18464.35|10
1632125710000|2021-09-20 08:15:10|18583.25|18463.25|18586.92|18466.92|18586.92|18466.92|18583.11|18463.11|10
1632125720000|2021-09-20 08:15:20|18586.94|18466.94|18585.8|18465.8|18589.01|18469.01|18585.8|18465.8|10
1632125730000|2021-09-20 08:15:30|18585.95|18465.95|18589.81|18469.81|18589.81|18469.81|18585.95|18465.95|10
1632125740000|2021-09-20 08:15:40|18589.91|18469.91|18586.61|18466.61|18589.91|18469.91|18586.61|18466.61|10
1632125750000|2021-09-20 08:15:50|18586.65|18466.65|18579.71|18459.71|18586.65|18466.65|18579.71|18459.71|9
1632125760000|2021-09-20 08:16:00|18579.14|18459.14|18576.79|18456.79|18579.14|18459.14|18576.79|18456.79|10
1632125770000|2021-09-20 08:16:10|18576.75|18456.75|18576.74|18456.74|18576.75|18456.75|18575.62|18455.62|10
1632125780000|2021-09-20 08:16:20|18576.25|18456.25|18575.01|18455.01|18576.73|18456.73|18574.99|18454.99|9
1632125790000|2021-09-20 08:16:30|18575.46|18455.46|18577.08|18457.08|18577.08|18457.08|18574.57|18454.57|10
1632125800000|2021-09-20 08:16:40|18577.42|18457.42|18577.41|18457.41|18577.77|18457.77|18576.46|18456.46|10
1632125810000|2021-09-20 08:16:50|18577.35|18457.35|18579.05|18459.05|18579.05|18459.05|18575.24|18455.24|10
1632125820000|2021-09-20 08:17:00|18578.69|18458.69|18580.3|18460.3|18580.3|18460.3|18578.11|18458.11|10
1632125830000|2021-09-20 08:17:10|18579.41|18459.41|18581.85|18461.85|18582.54|18462.54|18579.41|18459.41|10
1632125840000|2021-09-20 08:17:20|18581.41|18461.41|18582.01|18462.01|18582.01|18462.01|18581.41|18461.41|10
1632125850000|2021-09-20 08:17:30|18582.09|18462.09|18578.22|18458.22|18582.09|18462.09|18578.22|18458.22|10
1632125860000|2021-09-20 08:17:40|18577.34|18457.34|18573.97|18453.97|18577.34|18457.34|18573.97|18453.97|9
1632125870000|2021-09-20 08:17:50|18573.45|18453.45|18567.98|18447.98|18574.06|18454.06|18567.98|18447.98|10
1632125880000|2021-09-20 08:18:00|18568.33|18448.33|18560.85|18440.85|18568.33|18448.33|18560.85|18440.85|10
1632125890000|2021-09-20 08:18:10|18560.35|18440.35|18554.26|18434.26|18560.35|18440.35|18553.49|18433.49|10
1632125900000|2021-09-20 08:18:20|18554.2|18434.2|18550.61|18430.61|18554.2|18434.2|18550.51|18430.51|10
1632125910000|2021-09-20 08:18:30|18550.88|18430.88|18550.17|18430.17|18551.49|18431.49|18550.17|18430.17|10
1632125920000|2021-09-20 08:18:40|18550.59|18430.59|18549.1|18429.1|18551.8|18431.8|18549.1|18429.1|10
1632125930000|2021-09-20 08:18:50|18549.2|18429.2|18547.35|18427.35|18549.2|18429.2|18547.35|18427.35|10
1632125940000|2021-09-20 08:19:00|18546.8|18426.8|18542.1|18422.1|18546.8|18426.8|18542.1|18422.1|10
1632125950000|2021-09-20 08:19:10|18542.34|18422.34|18539.38|18419.38|18542.88|18422.88|18539.28|18419.28|10
1632125960000|2021-09-20 08:19:20|18539.31|18419.31|18538.04|18418.04|18541.21|18421.21|18538.04|18418.04|10
1632125970000|2021-09-20 08:19:30|18538.49|18418.49|18534.63|18414.63|18539.27|18419.27|18534.63|18414.63|10
1632125980000|2021-09-20 08:19:40|18533.57|18413.57|18530.31|18410.31|18533.57|18413.57|18530.31|18410.31|10
1632125990000|2021-09-20 08:19:50|18530.47|18410.47|18532.65|18412.65|18533.21|18413.21|18530.18|18410.18|10
1632126000000|2021-09-20 08:20:00|18533.08|18413.08|18526.45|18406.45|18533.59|18413.59|18526.45|18406.45|10
1632126010000|2021-09-20 08:20:10|18526.51|18406.51|18524.38|18404.38|18526.51|18406.51|18522.86|18402.86|10
1632126020000|2021-09-20 08:20:20|18524.77|18404.77|18525.98|18405.98|18526.36|18406.36|18523.88|18403.88|10
1632126030000|2021-09-20 08:20:30|18525.91|18405.91|18529.09|18409.09|18529.09|18409.09|18525.91|18405.91|10
1632126040000|2021-09-20 08:20:40|18529.47|18409.47|18537.49|18417.49|18537.49|18417.49|18529.47|18409.47|10
1632126050000|2021-09-20 08:20:50|18537.51|18417.51|18546.74|18426.74|18546.74|18426.74|18537.51|18417.51|10
1632126060000|2021-09-20 08:21:00|18547.46|18427.46|18552.25|18432.25|18552.77|18432.77|18547.46|18427.46|10
1632126070000|2021-09-20 08:21:10|18554.29|18434.29|18557.36|18437.36|18557.75|18437.75|18554.29|18434.29|10
1632126080000|2021-09-20 08:21:20|18557.6|18437.6|18561.71|18441.71|18561.71|18441.71|18557.6|18437.6|10
1632126090000|2021-09-20 08:21:30|18562|18442|18569.43|18449.43|18569.43|18449.43|18562|18442|10
1632126100000|2021-09-20 08:21:40|18569.04|18449.04|18580.07|18460.07|18580.13|18460.13|18569.04|18449.04|10
1632126110000|2021-09-20 08:21:50|18579.9|18459.9|18580.11|18460.11|18582.88|18462.88|18579.78|18459.78|9
1632126120000|2021-09-20 08:22:00|18580.85|18460.85|18585.3|18465.3|18585.83|18465.83|18580.8|18460.8|10
1632126130000|2021-09-20 08:22:10|18585.05|18465.05|18578.37|18458.37|18585.05|18465.05|18578.37|18458.37|10
1632126140000|2021-09-20 08:22:20|18578.77|18458.77|18576.82|18456.82|18578.77|18458.77|18576.51|18456.51|10
1632126150000|2021-09-20 08:22:30|18577.47|18457.47|18582.98|18462.98|18582.98|18462.98|18577.37|18457.37|10
1632126160000|2021-09-20 08:22:40|18583.94|18463.94|18581.04|18461.04|18583.94|18463.94|18581.04|18461.04|9
1632126170000|2021-09-20 08:22:50|18580.91|18460.91|18582.16|18462.16|18582.39|18462.39|18580.9|18460.9|10
1632126180000|2021-09-20 08:23:00|18581.59|18461.59|18583.4|18463.4|18583.4|18463.4|18581.59|18461.59|10
1632126190000|2021-09-20 08:23:10|18582.78|18462.78|18583.19|18463.19|18583.22|18463.22|18581.91|18461.91|10
1632126200000|2021-09-20 08:23:20|18583.28|18463.28|18587.24|18467.24|18587.24|18467.24|18583.28|18463.28|10
1632126210000|2021-09-20 08:23:30|18587.74|18467.74|18592.87|18472.87|18592.87|18472.87|18587.74|18467.74|10
1632126220000|2021-09-20 08:23:40|18592.19|18472.19|18593.43|18473.43|18593.43|18473.43|18592.17|18472.17|10
1632126230000|2021-09-20 08:23:50|18594.35|18474.35|18596.72|18476.72|18596.93|18476.93|18594.35|18474.35|10
1632126240000|2021-09-20 08:24:00|18597.25|18477.25|18595.81|18475.81|18597.25|18477.25|18595.81|18475.81|10
1632126250000|2021-09-20 08:24:10|18595.53|18475.53|18600.11|18480.11|18600.11|18480.11|18594.66|18474.66|10
1632126260000|2021-09-20 08:24:20|18601.56|18481.56|18602.26|18482.26|18603.31|18483.31|18601.56|18481.56|10
1632126270000|2021-09-20 08:24:30|18605.66|18485.66|18610|18490|18610|18490|18605.66|18485.66|10
1632126280000|2021-09-20 08:24:40|18612.55|18492.55|18619.5|18499.5|18619.5|18499.5|18612.55|18492.55|10
1632126290000|2021-09-20 08:24:50|18619.7|18499.7|18624.86|18504.86|18624.86|18504.86|18619.56|18499.56|10
1632126300000|2021-09-20 08:25:00|18625.01|18505.01|18622.33|18502.33|18625.01|18505.01|18622.33|18502.33|10
1632126310000|2021-09-20 08:25:10|18622.51|18502.51|18623.64|18503.64|18624.09|18504.09|18622.08|18502.08|10
1632126320000|2021-09-20 08:25:20|18624.19|18504.19|18626.02|18506.02|18627.25|18507.25|18624.19|18504.19|10
1632126330000|2021-09-20 08:25:30|18625.74|18505.74|18631.37|18511.37|18631.37|18511.37|18625.74|18505.74|10
1632126340000|2021-09-20 08:25:40|18631.48|18511.48|18634.96|18514.96|18634.96|18514.96|18631.48|18511.48|10
1632126350000|2021-09-20 08:25:50|18634.47|18514.47|18633.01|18513.01|18634.7|18514.7|18633.01|18513.01|10
1632126360000|2021-09-20 08:26:00|18633.13|18513.13|18632.72|18512.72|18633.13|18513.13|18631.62|18511.62|10
1632126370000|2021-09-20 08:26:10|18633.08|18513.08|18633.25|18513.25|18634.84|18514.84|18633.08|18513.08|10
1632126380000|2021-09-20 08:26:20|18633.54|18513.54|18635.67|18515.67|18635.67|18515.67|18633.54|18513.54|10
1632126390000|2021-09-20 08:26:30|18635.8|18515.8|18636.81|18516.81|18636.81|18516.81|18635.63|18515.63|10
1632126400000|2021-09-20 08:26:40|18636.22|18516.22|18636.07|18516.07|18636.31|18516.31|18635.59|18515.59|10
1632126410000|2021-09-20 08:26:50|18635.96|18515.96|18637.32|18517.32|18637.74|18517.74|18635.96|18515.96|9
1632126420000|2021-09-20 08:27:00|18637.3|18517.3|18639.19|18519.19|18639.21|18519.21|18637.22|18517.22|10
1632126430000|2021-09-20 08:27:10|18639.26|18519.26|18641.82|18521.82|18642.3|18522.3|18639.26|18519.26|10
1632126440000|2021-09-20 08:27:20|18641.19|18521.19|18638.38|18518.38|18641.19|18521.19|18638.38|18518.38|10
1632126450000|2021-09-20 08:27:30|18638.6|18518.6|18633.68|18513.68|18638.6|18518.6|18633.68|18513.68|8
1632126460000|2021-09-20 08:27:40|18634.07|18514.07|18631.92|18511.92|18634.19|18514.19|18631.69|18511.69|10
1632126470000|2021-09-20 08:27:50|18631.67|18511.67|18628.85|18508.85|18631.67|18511.67|18628.58|18508.58|10
1632126480000|2021-09-20 08:28:00|18628.4|18508.4|18627.3|18507.3|18628.4|18508.4|18626.5|18506.5|10
1632126490000|2021-09-20 08:28:10|18626.83|18506.83|18625.19|18505.19|18626.83|18506.83|18624.9|18504.9|10
1632126500000|2021-09-20 08:28:20|18625.63|18505.63|18625.83|18505.83|18625.85|18505.85|18624.99|18504.99|10
1632126510000|2021-09-20 08:28:30|18625.99|18505.99|18628.54|18508.54|18628.54|18508.54|18625.99|18505.99|10
1632126520000|2021-09-20 08:28:40|18628.71|18508.71|18629.05|18509.05|18629.47|18509.47|18628.63|18508.63|10
1632126530000|2021-09-20 08:28:50|18629.38|18509.38|18626.94|18506.94|18629.38|18509.38|18626.94|18506.94|10
1632126540000|2021-09-20 08:29:00|18626.78|18506.78|18627.94|18507.94|18627.94|18507.94|18626.23|18506.23|9
1632126550000|2021-09-20 08:29:10|18627.76|18507.76|18629.32|18509.32|18629.32|18509.32|18627.76|18507.76|8
1632126560000|2021-09-20 08:29:20|18629.42|18509.42|18628.3|18508.3|18629.75|18509.75|18628.28|18508.28|9
1632126570000|2021-09-20 08:29:30|18628.32|18508.32|18629.17|18509.17|18629.31|18509.31|18628.17|18508.17|8
1632126580000|2021-09-20 08:29:40|18628.97|18508.97|18628.9|18508.9|18629|18509|18628.28|18508.28|10
1632126590000|2021-09-20 08:29:50|18628.8|18508.8|18624.92|18504.92|18628.8|18508.8|18624.92|18504.92|10
1632126600000|2021-09-20 08:30:00|18624.83|18504.83|18620.81|18500.81|18624.83|18504.83|18620.81|18500.81|10
1632126610000|2021-09-20 08:30:10|18621.26|18501.26|18619.74|18499.74|18621.55|18501.55|18619.74|18499.74|10
1632126620000|2021-09-20 08:30:20|18619.6|18499.6|18617.88|18497.88|18619.6|18499.6|18617.88|18497.88|10
1632126630000|2021-09-20 08:30:30|18618.74|18498.74|18617.3|18497.3|18618.84|18498.84|18617.2|18497.2|10
1632126640000|2021-09-20 08:30:40|18616.49|18496.49|18617.08|18497.08|18617.08|18497.08|18616.48|18496.48|10
1632126650000|2021-09-20 08:30:50|18617.57|18497.57|18619.56|18499.56|18619.56|18499.56|18617.57|18497.57|10
1632126660000|2021-09-20 08:31:00|18619.57|18499.57|18622.45|18502.45|18622.45|18502.45|18619.57|18499.57|10
1632126670000|2021-09-20 08:31:10|18623.12|18503.12|18630.44|18510.44|18630.44|18510.44|18623.12|18503.12|10
1632126680000|2021-09-20 08:31:20|18631.98|18511.98|18640.34|18520.34|18640.34|18520.34|18631.98|18511.98|10
1632126690000|2021-09-20 08:31:30|18640.49|18520.49|18641.17|18521.17|18641.28|18521.28|18640.38|18520.38|10
1632126700000|2021-09-20 08:31:40|18640.99|18520.99|18640.19|18520.19|18641.58|18521.58|18640.19|18520.19|9
1632126710000|2021-09-20 08:31:50|18640|18520|18637|18517|18640|18520|18637|18517|10
1632126720000|2021-09-20 08:32:00|18636.66|18516.66|18633.48|18513.48|18636.66|18516.66|18633.48|18513.48|10
1632126730000|2021-09-20 08:32:10|18634.45|18514.45|18634.77|18514.77|18634.77|18514.77|18634.09|18514.09|10
1632126740000|2021-09-20 08:32:20|18634.14|18514.14|18631.91|18511.91|18634.14|18514.14|18631.59|18511.59|10
1632126750000|2021-09-20 08:32:30|18632.11|18512.11|18630.33|18510.33|18632.11|18512.11|18630.33|18510.33|10
1632126760000|2021-09-20 08:32:40|18630.27|18510.27|18627.77|18507.77|18630.73|18510.73|18627.77|18507.77|10
1632126770000|2021-09-20 08:32:50|18628.11|18508.11|18624.64|18504.64|18628.11|18508.11|18624.44|18504.44|10
1632126780000|2021-09-20 08:33:00|18622.63|18502.63|18620.19|18500.19|18622.63|18502.63|18620.19|18500.19|10
1632126790000|2021-09-20 08:33:10|18619.69|18499.69|18616.86|18496.86|18619.69|18499.69|18616.86|18496.86|10
1632126800000|2021-09-20 08:33:20|18615.51|18495.51|18611.71|18491.71|18615.51|18495.51|18611.71|18491.71|10
1632126810000|2021-09-20 08:33:30|18611.08|18491.08|18608.61|18488.61|18611.08|18491.08|18608.61|18488.61|10
1632126820000|2021-09-20 08:33:40|18608.55|18488.55|18605.39|18485.39|18608.55|18488.55|18605.39|18485.39|8
1632126830000|2021-09-20 08:33:50|18605.21|18485.21|18599.62|18479.62|18605.21|18485.21|18599.53|18479.53|10
1632126840000|2021-09-20 08:34:00|18599.79|18479.79|18602.96|18482.96|18602.96|18482.96|18599.79|18479.79|10
1632126850000|2021-09-20 08:34:10|18602.94|18482.94|18608.71|18488.71|18608.71|18488.71|18602.94|18482.94|10
1632126860000|2021-09-20 08:34:20|18609.1|18489.1|18616.58|18496.58|18616.58|18496.58|18609.03|18489.03|10
1632126870000|2021-09-20 08:34:30|18616.79|18496.79|18625.93|18505.93|18625.93|18505.93|18616.73|18496.73|10
1632126880000|2021-09-20 08:34:40|18626.55|18506.55|18636.67|18516.67|18636.67|18516.67|18626.55|18506.55|9
1632126890000|2021-09-20 08:34:50|18638.46|18518.46|18644.3|18524.3|18644.41|18524.41|18638.45|18518.45|10
1632126900000|2021-09-20 08:35:00|18644.73|18524.73|18646.7|18526.7|18646.7|18526.7|18644.73|18524.73|9
1632126910000|2021-09-20 08:35:10|18647.86|18527.86|18648.72|18528.72|18648.76|18528.76|18647.25|18527.25|10
1632126920000|2021-09-20 08:35:20|18647.76|18527.76|18644.74|18524.74|18647.82|18527.82|18644.74|18524.74|10
1632126930000|2021-09-20 08:35:30|18644.18|18524.18|18640.5|18520.5|18644.72|18524.72|18640.5|18520.5|10
1632126940000|2021-09-20 08:35:40|18640.29|18520.29|18635.42|18515.42|18640.36|18520.36|18635.42|18515.42|10
1632126950000|2021-09-20 08:35:50|18635.2|18515.2|18632.28|18512.28|18635.2|18515.2|18632.19|18512.19|9
1632126960000|2021-09-20 08:36:00|18631.86|18511.86|18630.14|18510.14|18631.87|18511.87|18630.14|18510.14|9
1632126970000|2021-09-20 08:36:10|18630.05|18510.05|18627.58|18507.58|18630.12|18510.12|18627.58|18507.58|9
1632126980000|2021-09-20 08:36:20|18627.94|18507.94|18626.33|18506.33|18627.94|18507.94|18626.31|18506.31|10
1632126990000|2021-09-20 08:36:30|18626.15|18506.15|18627.16|18507.16|18627.33|18507.33|18625.66|18505.66|10
1632127000000|2021-09-20 08:36:40|18627.32|18507.32|18629.1|18509.1|18629.1|18509.1|18627.25|18507.25|9
1632127010000|2021-09-20 08:36:50|18629.89|18509.89|18629.08|18509.08|18629.89|18509.89|18628.61|18508.61|10
1632127020000|2021-09-20 08:37:00|18629.41|18509.41|18629.82|18509.82|18630.34|18510.34|18629.41|18509.41|10
1632127030000|2021-09-20 08:37:10|18630.47|18510.47|18631.47|18511.47|18632.06|18512.06|18630.47|18510.47|9
1632127040000|2021-09-20 08:37:20|18631.87|18511.87|18633.77|18513.77|18633.77|18513.77|18631.87|18511.87|10
1632127050000|2021-09-20 08:37:30|18633.91|18513.91|18634.08|18514.08|18634.24|18514.24|18633.31|18513.31|10
1632127060000|2021-09-20 08:37:40|18634.35|18514.35|18642.76|18522.76|18642.76|18522.76|18634.15|18514.15|10
1632127070000|2021-09-20 08:37:50|18642.63|18522.63|18650.09|18530.09|18650.09|18530.09|18642.63|18522.63|10
1632127080000|2021-09-20 08:38:00|18650.85|18530.85|18656.47|18536.47|18656.47|18536.47|18650.85|18530.85|10
1632127090000|2021-09-20 08:38:10|18655.63|18535.63|18657.69|18537.69|18657.84|18537.84|18655.63|18535.63|10
1632127100000|2021-09-20 08:38:20|18657.88|18537.88|18661.77|18541.77|18661.77|18541.77|18657.65|18537.65|10
1632127110000|2021-09-20 08:38:30|18661.83|18541.83|18663.44|18543.44|18663.44|18543.44|18661.83|18541.83|10
1632127120000|2021-09-20 08:38:40|18663.36|18543.36|18662.93|18542.93|18663.36|18543.36|18662.51|18542.51|10
1632127130000|2021-09-20 08:38:50|18662.69|18542.69|18664.33|18544.33|18664.33|18544.33|18662.28|18542.28|10
1632127140000|2021-09-20 08:39:00|18664.64|18544.64|18668.5|18548.5|18668.5|18548.5|18664.39|18544.39|9
1632127150000|2021-09-20 08:39:10|18668.47|18548.47|18671.59|18551.59|18671.59|18551.59|18668.17|18548.17|10
1632127160000|2021-09-20 08:39:20|18671.6|18551.6|18674.95|18554.95|18674.95|18554.95|18671.5|18551.5|9
1632127170000|2021-09-20 08:39:30|18675.13|18555.13|18677.13|18557.13|18677.13|18557.13|18675.13|18555.13|10
1632127180000|2021-09-20 08:39:40|18677.08|18557.08|18678.92|18558.92|18679.28|18559.28|18677.08|18557.08|10
1632127190000|2021-09-20 08:39:50|18679.12|18559.12|18681.74|18561.74|18681.74|18561.74|18679.01|18559.01|10
1632127200000|2021-09-20 08:40:00|18682.07|18562.07|18683.78|18563.78|18683.78|18563.78|18682.07|18562.07|10
1632127210000|2021-09-20 08:40:10|18683.72|18563.72|18686.24|18566.24|18686.24|18566.24|18683.6|18563.6|10
1632127220000|2021-09-20 08:40:20|18686.57|18566.57|18688.32|18568.32|18688.32|18568.32|18686.57|18566.57|10
1632127230000|2021-09-20 08:40:30|18689.24|18569.24|18690.88|18570.88|18691.29|18571.29|18689.24|18569.24|10
1632127240000|2021-09-20 08:40:40|18690.27|18570.27|18687.96|18567.96|18690.27|18570.27|18687.96|18567.96|10
1632127250000|2021-09-20 08:40:50|18687.44|18567.44|18685.62|18565.62|18687.44|18567.44|18685.62|18565.62|9
1632127260000|2021-09-20 08:41:00|18685.44|18565.44|18686.73|18566.73|18686.73|18566.73|18685.41|18565.41|10
1632127270000|2021-09-20 08:41:10|18686.55|18566.55|18687.33|18567.33|18688.23|18568.23|18686.55|18566.55|9
1632127280000|2021-09-20 08:41:20|18687.56|18567.56|18683.96|18563.96|18687.74|18567.74|18683.96|18563.96|10
1632127290000|2021-09-20 08:41:30|18683.99|18563.99|18686.24|18566.24|18686.24|18566.24|18683.47|18563.47|10
1632127300000|2021-09-20 08:41:40|18686.58|18566.58|18685.13|18565.13|18686.84|18566.84|18685.13|18565.13|10
1632127310000|2021-09-20 08:41:50|18685.12|18565.12|18685.51|18565.51|18685.57|18565.57|18684.86|18564.86|10
1632127320000|2021-09-20 08:42:00|18684.99|18564.99|18685.07|18565.07|18685.07|18565.07|18684.42|18564.42|10
1632127330000|2021-09-20 08:42:10|18684.94|18564.94|18683.65|18563.65|18685.54|18565.54|18683.65|18563.65|10
1632127340000|2021-09-20 08:42:20|18682.93|18562.93|18680.45|18560.45|18683.52|18563.52|18680.45|18560.45|10
1632127350000|2021-09-20 08:42:30|18680.17|18560.17|18680.26|18560.26|18680.65|18560.65|18679.59|18559.59|10
1632127360000|2021-09-20 08:42:40|18680.18|18560.18|18683.46|18563.46|18683.46|18563.46|18680.18|18560.18|10
1632127370000|2021-09-20 08:42:50|18683.37|18563.37|18684.04|18564.04|18684.04|18564.04|18683.32|18563.32|10
1632127380000|2021-09-20 08:43:00|18684.2|18564.2|18685.04|18565.04|18685.04|18565.04|18684.2|18564.2|10
1632127390000|2021-09-20 08:43:10|18685|18565|18685.62|18565.62|18685.62|18565.62|18683.83|18563.83|9
1632127400000|2021-09-20 08:43:20|18685.76|18565.76|18692.03|18572.03|18692.03|18572.03|18685.76|18565.76|10
1632127410000|2021-09-20 08:43:30|18692.28|18572.28|18692.82|18572.82|18693.67|18573.67|18692.28|18572.28|10
1632127420000|2021-09-20 08:43:40|18692.8|18572.8|18692.43|18572.43|18692.98|18572.98|18692.34|18572.34|10
1632127430000|2021-09-20 08:43:50|18692.42|18572.42|18694.4|18574.4|18694.4|18574.4|18692.15|18572.15|10
1632127440000|2021-09-20 08:44:00|18694.33|18574.33|18694.49|18574.49|18694.87|18574.87|18694.33|18574.33|10
1632127450000|2021-09-20 08:44:10|18694.43|18574.43|18698.76|18578.76|18699.05|18579.05|18694.43|18574.43|10
1632127460000|2021-09-20 08:44:20|18698.41|18578.41|18698.74|18578.74|18698.83|18578.83|18698.09|18578.09|10
1632127470000|2021-09-20 08:44:30|18698.59|18578.59|18699.63|18579.63|18699.63|18579.63|18698.51|18578.51|10
1632127480000|2021-09-20 08:44:40|18699.6|18579.6|18700.73|18580.73|18700.73|18580.73|18699.19|18579.19|8
1632127490000|2021-09-20 08:44:50|18701.08|18581.08|18702.31|18582.31|18702.77|18582.77|18701.08|18581.08|10
1632127500000|2021-09-20 08:45:00|18702.36|18582.36|18704.61|18584.61|18704.61|18584.61|18702.27|18582.27|10
1632127510000|2021-09-20 08:45:10|18704.63|18584.63|18708.29|18588.29|18708.29|18588.29|18704.63|18584.63|9
1632127520000|2021-09-20 08:45:20|18708.7|18588.7|18711.17|18591.17|18711.17|18591.17|18707.62|18587.62|10
1632127530000|2021-09-20 08:45:30|18712.5|18592.5|18716.27|18596.27|18716.27|18596.27|18712.5|18592.5|10
1632127540000|2021-09-20 08:45:40|18716.74|18596.74|18719.59|18599.59|18719.59|18599.59|18716.48|18596.48|10
1632127550000|2021-09-20 08:45:50|18719.7|18599.7|18722.52|18602.52|18722.52|18602.52|18719.7|18599.7|10
1632127560000|2021-09-20 08:46:00|18721.27|18601.27|18718.15|18598.15|18721.27|18601.27|18718.15|18598.15|9
1632127570000|2021-09-20 08:46:10|18718.55|18598.55|18717.62|18597.62|18718.81|18598.81|18717.54|18597.54|9
1632127580000|2021-09-20 08:46:20|18717.33|18597.33|18714.5|18594.5|18717.33|18597.33|18714.5|18594.5|10
1632127590000|2021-09-20 08:46:30|18713.53|18593.53|18711.01|18591.01|18713.53|18593.53|18711.01|18591.01|10
1632127600000|2021-09-20 08:46:40|18711.15|18591.15|18707.55|18587.55|18711.2|18591.2|18707.55|18587.55|10
1632127610000|2021-09-20 08:46:50|18705.99|18585.99|18703.88|18583.88|18705.99|18585.99|18703.85|18583.85|10
1632127620000|2021-09-20 08:47:00|18703.87|18583.87|18701.46|18581.46|18703.87|18583.87|18701.46|18581.46|10
1632127630000|2021-09-20 08:47:10|18701.4|18581.4|18698.81|18578.81|18701.4|18581.4|18698.81|18578.81|10
1632127640000|2021-09-20 08:47:20|18698.99|18578.99|18695.88|18575.88|18699.08|18579.08|18695.76|18575.76|10
1632127650000|2021-09-20 08:47:30|18696.4|18576.4|18695.66|18575.66|18696.52|18576.52|18694.88|18574.88|10
1632127660000|2021-09-20 08:47:40|18695.56|18575.56|18695.85|18575.85|18695.85|18575.85|18694.47|18574.47|10
1632127670000|2021-09-20 08:47:50|18695.69|18575.69|18699.31|18579.31|18699.31|18579.31|18695.69|18575.69|10
1632127680000|2021-09-20 08:48:00|18699.42|18579.42|18702.97|18582.97|18702.97|18582.97|18699.37|18579.37|9
1632127690000|2021-09-20 08:48:10|18703.93|18583.93|18702.02|18582.02|18704.29|18584.29|18702.02|18582.02|10
1632127700000|2021-09-20 08:48:20|18701.68|18581.68|18700.44|18580.44|18701.68|18581.68|18700.18|18580.18|10
1632127710000|2021-09-20 08:48:30|18700.79|18580.79|18699.5|18579.5|18700.79|18580.79|18698.5|18578.5|10
1632127720000|2021-09-20 08:48:40|18699.4|18579.4|18698.94|18578.94|18700.67|18580.67|18698.94|18578.94|9
1632127730000|2021-09-20 08:48:50|18698.69|18578.69|18698.32|18578.32|18699.19|18579.19|18698.25|18578.25|10
1632127740000|2021-09-20 08:49:00|18698.01|18578.01|18694.68|18574.68|18698.37|18578.37|18694.68|18574.68|10
1632127750000|2021-09-20 08:49:10|18693.99|18573.99|18693.47|18573.47|18694.03|18574.03|18692.82|18572.82|10
1632127760000|2021-09-20 08:49:20|18693.37|18573.37|18685.69|18565.69|18693.37|18573.37|18685.69|18565.69|10
1632127770000|2021-09-20 08:49:30|18685.57|18565.57|18687.52|18567.52|18687.52|18567.52|18685.39|18565.39|10
1632127780000|2021-09-20 08:49:40|18688.14|18568.14|18687.38|18567.38|18688.83|18568.83|18687.38|18567.38|10
1632127790000|2021-09-20 08:49:50|18687.8|18567.8|18686.52|18566.52|18687.8|18567.8|18685.9|18565.9|10
1632127800000|2021-09-20 08:50:00|18686.65|18566.65|18686.44|18566.44|18686.65|18566.65|18685.58|18565.58|10
1632127810000|2021-09-20 08:50:10|18686.41|18566.41|18685.32|18565.32|18686.41|18566.41|18684.8|18564.8|8
1632127820000|2021-09-20 08:50:20|18685.38|18565.38|18685.01|18565.01|18685.63|18565.63|18684.93|18564.93|8
1632127830000|2021-09-20 08:50:30|18685|18565|18684.52|18564.52|18685.11|18565.11|18684.52|18564.52|9
1632127840000|2021-09-20 08:50:40|18684.46|18564.46|18684.38|18564.38|18684.59|18564.59|18684.19|18564.19|10
1632127850000|2021-09-20 08:50:50|18684.5|18564.5|18684.3|18564.3|18685.2|18565.2|18684.23|18564.23|10
1632127860000|2021-09-20 08:51:00|18683.62|18563.62|18680.26|18560.26|18683.62|18563.62|18679.33|18559.33|9
1632127870000|2021-09-20 08:51:10|18679.65|18559.65|18678.46|18558.46|18680.32|18560.32|18678.41|18558.41|10
1632127880000|2021-09-20 08:51:20|18678.35|18558.35|18675.82|18555.82|18678.76|18558.76|18675.82|18555.82|10
1632127890000|2021-09-20 08:51:30|18674.96|18554.96|18679.77|18559.77|18679.77|18559.77|18674.96|18554.96|10
1632127900000|2021-09-20 08:51:40|18680.33|18560.33|18685.38|18565.38|18685.38|18565.38|18680.33|18560.33|10
1632127910000|2021-09-20 08:51:50|18686.96|18566.96|18703|18583|18703|18583|18686.96|18566.96|10
1632127920000|2021-09-20 08:52:00|18703.13|18583.13|18712.21|18592.21|18712.21|18592.21|18703.13|18583.13|10
1632127930000|2021-09-20 08:52:10|18712.55|18592.55|18715.52|18595.52|18716.15|18596.15|18712.55|18592.55|10
1632127940000|2021-09-20 08:52:20|18715.6|18595.6|18713.82|18593.82|18715.6|18595.6|18712.99|18592.99|10
1632127950000|2021-09-20 08:52:30|18713.41|18593.41|18710.59|18590.59|18713.41|18593.41|18710.59|18590.59|10
1632127960000|2021-09-20 08:52:40|18709.75|18589.75|18708.55|18588.55|18710.22|18590.22|18708.47|18588.47|10
1632127970000|2021-09-20 08:52:50|18708.58|18588.58|18706.37|18586.37|18708.58|18588.58|18706.37|18586.37|9
1632127980000|2021-09-20 08:53:00|18706.16|18586.16|18704.15|18584.15|18706.38|18586.38|18704.15|18584.15|10
1632127990000|2021-09-20 08:53:10|18704.19|18584.19|18702.3|18582.3|18704.53|18584.53|18702.3|18582.3|10
1632128000000|2021-09-20 08:53:20|18702.24|18582.24|18700|18580|18702.31|18582.31|18700|18580|10
1632128010000|2021-09-20 08:53:30|18699.36|18579.36|18697.77|18577.77|18699.36|18579.36|18697.46|18577.46|10
1632128020000|2021-09-20 08:53:40|18698.49|18578.49|18696.81|18576.81|18699.02|18579.02|18696.81|18576.81|10
1632128030000|2021-09-20 08:53:50|18696.4|18576.4|18709.68|18589.68|18709.68|18589.68|18696.13|18576.13|10
1632128040000|2021-09-20 08:54:00|18711.24|18591.24|18730.44|18610.44|18730.44|18610.44|18711.24|18591.24|10
1632128050000|2021-09-20 08:54:10|18731.71|18611.71|18738.87|18618.87|18738.87|18618.87|18731.71|18611.71|10
1632128060000|2021-09-20 08:54:20|18740.36|18620.36|18746.04|18626.04|18746.04|18626.04|18740.1|18620.1|10
1632128070000|2021-09-20 08:54:30|18746.1|18626.1|18749.14|18629.14|18749.14|18629.14|18746.1|18626.1|10
1632128080000|2021-09-20 08:54:40|18751.21|18631.21|18752.91|18632.91|18752.91|18632.91|18750.85|18630.85|9
1632128090000|2021-09-20 08:54:50|18752.89|18632.89|18753.77|18633.77|18754.22|18634.22|18752.89|18632.89|10
1632128100000|2021-09-20 08:55:00|18753.48|18633.48|18756.06|18636.06|18756.21|18636.21|18749.85|18629.85|10
1632128110000|2021-09-20 08:55:10|18757.3|18637.3|18760.61|18640.61|18760.61|18640.61|18757|18637|10
1632128120000|2021-09-20 08:55:20|18762.66|18642.66|18764.55|18644.55|18764.55|18644.55|18762.66|18642.66|10
1632128130000|2021-09-20 08:55:30|18765.39|18645.39|18765.03|18645.03|18765.42|18645.42|18764.33|18644.33|10
1632128140000|2021-09-20 08:55:40|18765.29|18645.29|18763.4|18643.4|18765.52|18645.52|18763.4|18643.4|10
1632128150000|2021-09-20 08:55:50|18762.57|18642.57|18760.84|18640.84|18762.57|18642.57|18760.49|18640.49|9
1632128160000|2021-09-20 08:56:00|18760.5|18640.5|18760.37|18640.37|18760.96|18640.96|18759.88|18639.88|10
1632128170000|2021-09-20 08:56:10|18760.22|18640.22|18759.78|18639.78|18760.4|18640.4|18759.78|18639.78|9
1632128180000|2021-09-20 08:56:20|18758.49|18638.49|18757.71|18637.71|18758.71|18638.71|18757.68|18637.68|10
1632128190000|2021-09-20 08:56:30|18757.34|18637.34|18756.21|18636.21|18758.49|18638.49|18756.21|18636.21|10
1632128200000|2021-09-20 08:56:40|18756.16|18636.16|18751.2|18631.2|18756.16|18636.16|18751.2|18631.2|10
1632128210000|2021-09-20 08:56:50|18750.76|18630.76|18748.01|18628.01|18750.76|18630.76|18748.01|18628.01|10
1632128220000|2021-09-20 08:57:00|18748.77|18628.77|18746.1|18626.1|18748.77|18628.77|18744.65|18624.65|8
1632128230000|2021-09-20 08:57:10|18746.27|18626.27|18746.43|18626.43|18746.43|18626.43|18744.69|18624.69|10
1632128240000|2021-09-20 08:57:20|18746.64|18626.64|18746.41|18626.41|18746.64|18626.64|18745.61|18625.61|10
1632128250000|2021-09-20 08:57:30|18746.2|18626.2|18738.32|18618.32|18746.2|18626.2|18738.32|18618.32|10
1632128260000|2021-09-20 08:57:40|18738.26|18618.26|18733.47|18613.47|18738.26|18618.26|18733.47|18613.47|10
1632128270000|2021-09-20 08:57:50|18733.07|18613.07|18731.96|18611.96|18733.21|18613.21|18731.96|18611.96|10
1632128280000|2021-09-20 08:58:00|18731.44|18611.44|18731.83|18611.83|18732.02|18612.02|18731.3|18611.3|10
1632128290000|2021-09-20 08:58:10|18731.76|18611.76|18733.01|18613.01|18733.25|18613.25|18731.27|18611.27|10
1632128300000|2021-09-20 08:58:20|18733.42|18613.42|18734.15|18614.15|18734.95|18614.95|18732.74|18612.74|10
1632128310000|2021-09-20 08:58:30|18733.98|18613.98|18735.23|18615.23|18735.23|18615.23|18733.65|18613.65|10
1632128320000|2021-09-20 08:58:40|18735.56|18615.56|18739.36|18619.36|18739.36|18619.36|18735.56|18615.56|10
1632128330000|2021-09-20 08:58:50|18739.87|18619.87|18740.36|18620.36|18740.98|18620.98|18739.87|18619.87|8
1632128340000|2021-09-20 08:59:00|18740.2|18620.2|18738.41|18618.41|18741.03|18621.03|18738.41|18618.41|10
1632128350000|2021-09-20 08:59:10|18738.49|18618.49|18737.38|18617.38|18738.49|18618.49|18737.38|18617.38|10
1632128360000|2021-09-20 08:59:20|18736.89|18616.89|18732.75|18612.75|18736.89|18616.89|18732.49|18612.49|10
1632128370000|2021-09-20 08:59:30|18734.29|18614.29|18735.26|18615.26|18735.96|18615.96|18734.23|18614.23|10
1632128380000|2021-09-20 08:59:40|18735.68|18615.68|18734.36|18614.36|18735.77|18615.77|18734.36|18614.36|9
1632128390000|2021-09-20 08:59:50|18735.28|18615.28|18735.1|18615.1|18735.44|18615.44|18734.33|18614.33|10
1632128400000|2021-09-20 09:00:00|18735.17|18615.17|18733.65|18613.65|18735.17|18615.17|18733.41|18613.41|10
1632128410000|2021-09-20 09:00:10|18733.86|18613.86|18722.94|18602.94|18734.08|18614.08|18722.94|18602.94|10
1632128420000|2021-09-20 09:00:20|18721.87|18601.87|18720.59|18600.59|18721.87|18601.87|18720.59|18600.59|10
1632128430000|2021-09-20 09:00:30|18719.89|18599.89|18718.88|18598.88|18720.31|18600.31|18718.68|18598.68|10
1632128440000|2021-09-20 09:00:40|18718.62|18598.62|18714.96|18594.96|18718.62|18598.62|18714.96|18594.96|10
1632128450000|2021-09-20 09:00:50|18714.98|18594.98|18712.79|18592.79|18714.98|18594.98|18712.79|18592.79|10
1632128460000|2021-09-20 09:01:00|18711.45|18591.45|18710.36|18590.36|18711.55|18591.55|18709.8|18589.8|10
1632128470000|2021-09-20 09:01:10|18710.3|18590.3|18707.36|18587.36|18710.3|18590.3|18707.36|18587.36|10
1632128480000|2021-09-20 09:01:20|18707.62|18587.62|18706.36|18586.36|18707.62|18587.62|18706.25|18586.25|10
1632128490000|2021-09-20 09:01:30|18705.71|18585.71|18703.59|18583.59|18706.19|18586.19|18703.59|18583.59|9
1632128500000|2021-09-20 09:01:40|18703.49|18583.49|18702.7|18582.7|18704.18|18584.18|18702.7|18582.7|9
1632128510000|2021-09-20 09:01:50|18702.68|18582.68|18701.09|18581.09|18702.68|18582.68|18700.68|18580.68|10
1632128520000|2021-09-20 09:02:00|18701.04|18581.04|18699.38|18579.38|18701.04|18581.04|18698.68|18578.68|10
1632128530000|2021-09-20 09:02:10|18699.56|18579.56|18698|18578|18699.84|18579.84|18698|18578|10
1632128540000|2021-09-20 09:02:20|18698.4|18578.4|18696.02|18576.02|18698.95|18578.95|18696.02|18576.02|9
1632128550000|2021-09-20 09:02:30|18695.88|18575.88|18695.87|18575.87|18695.88|18575.88|18694.39|18574.39|10
1632128560000|2021-09-20 09:02:40|18695.09|18575.09|18686.84|18566.84|18695.2|18575.2|18686.84|18566.84|10
1632128570000|2021-09-20 09:02:50|18686.37|18566.37|18676.63|18556.63|18686.37|18566.37|18676.63|18556.63|10
1632128580000|2021-09-20 09:03:00|18676.11|18556.11|18670.01|18550.01|18676.11|18556.11|18670.01|18550.01|10
1632128590000|2021-09-20 09:03:10|18669.45|18549.45|18664.41|18544.41|18669.57|18549.57|18664.41|18544.41|10
1632128600000|2021-09-20 09:03:20|18663.99|18543.99|18661.42|18541.42|18664.15|18544.15|18661.24|18541.24|10
1632128610000|2021-09-20 09:03:30|18661.09|18541.09|18661.96|18541.96|18662.17|18542.17|18660.87|18540.87|10
1632128620000|2021-09-20 09:03:40|18661.92|18541.92|18663.88|18543.88|18663.88|18543.88|18661.92|18541.92|10
1632128630000|2021-09-20 09:03:50|18663.7|18543.7|18665.17|18545.17|18665.17|18545.17|18663.48|18543.48|10
1632128640000|2021-09-20 09:04:00|18665.4|18545.4|18670.51|18550.51|18670.51|18550.51|18665.18|18545.18|10
1632128650000|2021-09-20 09:04:10|18670.79|18550.79|18675.38|18555.38|18675.38|18555.38|18670.79|18550.79|10
1632128660000|2021-09-20 09:04:20|18676.05|18556.05|18678.3|18558.3|18678.47|18558.47|18676.05|18556.05|10
1632128670000|2021-09-20 09:04:30|18677.93|18557.93|18682.62|18562.62|18682.62|18562.62|18677.93|18557.93|10
1632128680000|2021-09-20 09:04:40|18684.43|18564.43|18690.22|18570.22|18690.22|18570.22|18684.43|18564.43|9
1632128690000|2021-09-20 09:04:50|18691.52|18571.52|18694.42|18574.42|18694.42|18574.42|18691.52|18571.52|10
1632128700000|2021-09-20 09:05:00|18694.96|18574.96|18694.94|18574.94|18697.01|18577.01|18694.38|18574.38|10
1632128710000|2021-09-20 09:05:10|18694.97|18574.97|18694.88|18574.88|18695.4|18575.4|18694.54|18574.54|10
1632128720000|2021-09-20 09:05:20|18694.04|18574.04|18690.66|18570.66|18694.04|18574.04|18689.73|18569.73|10
1632128730000|2021-09-20 09:05:30|18690.86|18570.86|18693.84|18573.84|18693.84|18573.84|18688.99|18568.99|10
1632128740000|2021-09-20 09:05:40|18694.49|18574.49|18697.81|18577.81|18697.81|18577.81|18693.81|18573.81|10
1632128750000|2021-09-20 09:05:50|18697.16|18577.16|18696.04|18576.04|18697.16|18577.16|18695.66|18575.66|9
1632128760000|2021-09-20 09:06:00|18696.13|18576.13|18696.31|18576.31|18696.31|18576.31|18695.88|18575.88|8
1632128770000|2021-09-20 09:06:10|18696.71|18576.71|18698.64|18578.64|18698.64|18578.64|18696.71|18576.71|10
1632128780000|2021-09-20 09:06:20|18699.35|18579.35|18700.46|18580.46|18700.46|18580.46|18699.3|18579.3|10
1632128790000|2021-09-20 09:06:30|18700.49|18580.49|18701.03|18581.03|18701.04|18581.04|18700.43|18580.43|10
1632128800000|2021-09-20 09:06:40|18701.43|18581.43|18704.22|18584.22|18704.22|18584.22|18701.41|18581.41|10
1632128810000|2021-09-20 09:06:50|18704.4|18584.4|18704.38|18584.38|18704.68|18584.68|18703.67|18583.67|9
1632128820000|2021-09-20 09:07:00|18705.95|18585.95|18717.82|18597.82|18717.82|18597.82|18705.95|18585.95|10
1632128830000|2021-09-20 09:07:10|18718.91|18598.91|18726.88|18606.88|18726.88|18606.88|18718.91|18598.91|10
1632128840000|2021-09-20 09:07:20|18728.21|18608.21|18728.58|18608.58|18728.66|18608.66|18728.09|18608.09|10
1632128850000|2021-09-20 09:07:30|18728.59|18608.59|18723.98|18603.98|18730.3|18610.3|18723.98|18603.98|10
1632128860000|2021-09-20 09:07:40|18725|18605|18724.75|18604.75|18725|18605|18723.6|18603.6|10
1632128870000|2021-09-20 09:07:50|18724.88|18604.88|18728.58|18608.58|18728.58|18608.58|18724.8|18604.8|10
1632128880000|2021-09-20 09:08:00|18730.24|18610.24|18733.37|18613.37|18733.37|18613.37|18730.24|18610.24|10
1632128890000|2021-09-20 09:08:10|18733.22|18613.22|18734.71|18614.71|18735.09|18615.09|18733.22|18613.22|10
1632128900000|2021-09-20 09:08:20|18734.53|18614.53|18735.96|18615.96|18735.96|18615.96|18734.26|18614.26|10
1632128910000|2021-09-20 09:08:30|18736.75|18616.75|18739.04|18619.04|18739.04|18619.04|18736.75|18616.75|10
1632128920000|2021-09-20 09:08:40|18738.97|18618.97|18738.54|18618.54|18740.26|18620.26|18738.54|18618.54|10
1632128930000|2021-09-20 09:08:50|18738.19|18618.19|18737.14|18617.14|18738.19|18618.19|18736.93|18616.93|10
1632128940000|2021-09-20 09:09:00|18736.9|18616.9|18739.43|18619.43|18739.43|18619.43|18736.9|18616.9|10
1632128950000|2021-09-20 09:09:10|18740.19|18620.19|18741.93|18621.93|18741.93|18621.93|18740.19|18620.19|10
1632128960000|2021-09-20 09:09:20|18742.02|18622.02|18740.84|18620.84|18742.54|18622.54|18740.84|18620.84|10
1632128970000|2021-09-20 09:09:30|18740.82|18620.82|18739.53|18619.53|18740.87|18620.87|18739.53|18619.53|9
1632128980000|2021-09-20 09:09:40|18739.5|18619.5|18739.45|18619.45|18740.08|18620.08|18737.36|18617.36|10
1632128990000|2021-09-20 09:09:50|18739.65|18619.65|18739.58|18619.58|18739.66|18619.66|18738.78|18618.78|9
1632129000000|2021-09-20 09:10:00|18739.35|18619.35|18737.54|18617.54|18739.86|18619.86|18737.54|18617.54|10
1632129010000|2021-09-20 09:10:10|18737.49|18617.49|18736.13|18616.13|18737.49|18617.49|18735.99|18615.99|10
1632129020000|2021-09-20 09:10:20|18736.39|18616.39|18737.22|18617.22|18738.26|18618.26|18736.39|18616.39|10
1632129030000|2021-09-20 09:10:30|18737.41|18617.41|18738.81|18618.81|18738.81|18618.81|18737.36|18617.36|10
1632129040000|2021-09-20 09:10:40|18738.85|18618.85|18740.38|18620.38|18740.46|18620.46|18738.85|18618.85|9
1632129050000|2021-09-20 09:10:50|18740.93|18620.93|18742.72|18622.72|18743.01|18623.01|18740.93|18620.93|9
1632129060000|2021-09-20 09:11:00|18742.57|18622.57|18746.93|18626.93|18746.93|18626.93|18742.57|18622.57|9
1632129070000|2021-09-20 09:11:10|18747.31|18627.31|18748.27|18628.27|18749.21|18629.21|18747.31|18627.31|10
1632129080000|2021-09-20 09:11:20|18748.19|18628.19|18748.55|18628.55|18748.8|18628.8|18747.67|18627.67|10
1632129090000|2021-09-20 09:11:30|18748.53|18628.53|18747.74|18627.74|18748.68|18628.68|18747.39|18627.39|10
1632129100000|2021-09-20 09:11:40|18747.18|18627.18|18747.6|18627.6|18747.71|18627.71|18747.18|18627.18|10
1632129110000|2021-09-20 09:11:50|18747.64|18627.64|18746.93|18626.93|18747.64|18627.64|18746.4|18626.4|9
1632129120000|2021-09-20 09:12:00|18746.63|18626.63|18747.97|18627.97|18748.02|18628.02|18746.19|18626.19|10
1632129130000|2021-09-20 09:12:10|18747.81|18627.81|18747.66|18627.66|18748.76|18628.76|18747.49|18627.49|10
1632129140000|2021-09-20 09:12:20|18747.43|18627.43|18747.77|18627.77|18747.95|18627.95|18747.43|18627.43|9
1632129150000|2021-09-20 09:12:30|18748.19|18628.19|18749.16|18629.16|18749.16|18629.16|18748.19|18628.19|10
1632129160000|2021-09-20 09:12:40|18748.89|18628.89|18747.74|18627.74|18749.03|18629.03|18747.74|18627.74|10
1632129170000|2021-09-20 09:12:50|18747.84|18627.84|18747.51|18627.51|18747.98|18627.98|18747.39|18627.39|10
1632129180000|2021-09-20 09:13:00|18747.43|18627.43|18746.43|18626.43|18747.43|18627.43|18746.43|18626.43|10
1632129190000|2021-09-20 09:13:10|18746.21|18626.21|18746.8|18626.8|18746.83|18626.83|18745.78|18625.78|9
1632129200000|2021-09-20 09:13:20|18746.09|18626.09|18746.27|18626.27|18746.54|18626.54|18745.71|18625.71|9
1632129210000|2021-09-20 09:13:30|18746.19|18626.19|18744.24|18624.24|18746.19|18626.19|18744.04|18624.04|10
1632129220000|2021-09-20 09:13:40|18744.09|18624.09|18743.69|18623.69|18744.42|18624.42|18743.26|18623.26|10
1632129230000|2021-09-20 09:13:50|18743.51|18623.51|18737.96|18617.96|18743.51|18623.51|18737.96|18617.96|10
1632129240000|2021-09-20 09:14:00|18737.79|18617.79|18736.71|18616.71|18737.79|18617.79|18736.1|18616.1|10
1632129250000|2021-09-20 09:14:10|18736.1|18616.1|18732.18|18612.18|18736.1|18616.1|18732.18|18612.18|9
1632129260000|2021-09-20 09:14:20|18732|18612|18728.72|18608.72|18732|18612|18728.45|18608.45|10
1632129270000|2021-09-20 09:14:30|18728.43|18608.43|18728.58|18608.58|18728.86|18608.86|18727.92|18607.92|10
1632129280000|2021-09-20 09:14:40|18728.34|18608.34|18729.02|18609.02|18729.02|18609.02|18727.31|18607.31|10
1632129290000|2021-09-20 09:14:50|18729.14|18609.14|18728.34|18608.34|18730.03|18610.03|18728.34|18608.34|9
1632129300000|2021-09-20 09:15:00|18728.04|18608.04|18728.04|18608.04|18728.07|18608.07|18727.64|18607.64|10
1632129310000|2021-09-20 09:15:10|18728.51|18608.51|18729.65|18609.65|18729.77|18609.77|18728.46|18608.46|10
1632129320000|2021-09-20 09:15:20|18730.06|18610.06|18729.61|18609.61|18730.42|18610.42|18729.5|18609.5|10
1632129330000|2021-09-20 09:15:30|18729.68|18609.68|18730.09|18610.09|18731.18|18611.18|18729.44|18609.44|9
1632129340000|2021-09-20 09:15:40|18729.64|18609.64|18730.23|18610.23|18730.23|18610.23|18729.64|18609.64|9
1632129350000|2021-09-20 09:15:50|18729.82|18609.82|18730.35|18610.35|18730.35|18610.35|18729.8|18609.8|10
1632129360000|2021-09-20 09:16:00|18730.25|18610.25|18729.17|18609.17|18730.25|18610.25|18729.17|18609.17|9
1632129370000|2021-09-20 09:16:10|18729.4|18609.4|18730.55|18610.55|18730.71|18610.71|18729.05|18609.05|10
1632129380000|2021-09-20 09:16:20|18730.84|18610.84|18731.21|18611.21|18731.21|18611.21|18730.84|18610.84|10
1632129390000|2021-09-20 09:16:30|18731.67|18611.67|18731.88|18611.88|18732.64|18612.64|18731.67|18611.67|9
1632129400000|2021-09-20 09:16:40|18732.1|18612.1|18731.98|18611.98|18732.11|18612.11|18731.57|18611.57|10
1632129410000|2021-09-20 09:16:50|18731.9|18611.9|18730.56|18610.56|18732.13|18612.13|18730.56|18610.56|9
1632129420000|2021-09-20 09:17:00|18730.79|18610.79|18730.03|18610.03|18730.89|18610.89|18730.03|18610.03|9
1632129430000|2021-09-20 09:17:10|18730.09|18610.09|18728.39|18608.39|18730.53|18610.53|18728.39|18608.39|9
1632129440000|2021-09-20 09:17:20|18728.34|18608.34|18729.41|18609.41|18729.46|18609.46|18728.07|18608.07|10
1632129450000|2021-09-20 09:17:30|18729.42|18609.42|18735.21|18615.21|18735.21|18615.21|18729.42|18609.42|10
1632129460000|2021-09-20 09:17:40|18735.36|18615.36|18740.18|18620.18|18740.18|18620.18|18735.36|18615.36|10
1632129470000|2021-09-20 09:17:50|18740.11|18620.11|18741.39|18621.39|18741.39|18621.39|18740.03|18620.03|7
1632129480000|2021-09-20 09:18:00|18741.54|18621.54|18743.13|18623.13|18743.13|18623.13|18741.54|18621.54|9
1632129490000|2021-09-20 09:18:10|18743.04|18623.04|18745.12|18625.12|18745.12|18625.12|18743.04|18623.04|10
1632129500000|2021-09-20 09:18:20|18745.81|18625.81|18749.65|18629.65|18749.65|18629.65|18745.81|18625.81|10
1632129510000|2021-09-20 09:18:30|18749.06|18629.06|18751.79|18631.79|18751.79|18631.79|18749.06|18629.06|10
1632129520000|2021-09-20 09:18:40|18751.54|18631.54|18754.28|18634.28|18754.28|18634.28|18751|18631|10
1632129530000|2021-09-20 09:18:50|18755.02|18635.02|18762.52|18642.52|18762.52|18642.52|18754.59|18634.59|10
1632129540000|2021-09-20 09:19:00|18762.42|18642.42|18766.03|18646.03|18766.03|18646.03|18762.42|18642.42|9
1632129550000|2021-09-20 09:19:10|18766.18|18646.18|18771.17|18651.17|18771.22|18651.22|18766.18|18646.18|10
1632129560000|2021-09-20 09:19:20|18771.15|18651.15|18776.37|18656.37|18776.37|18656.37|18771.15|18651.15|10
1632129570000|2021-09-20 09:19:30|18776.77|18656.77|18778.36|18658.36|18778.36|18658.36|18776.77|18656.77|10
1632129580000|2021-09-20 09:19:40|18778.4|18658.4|18778.99|18658.99|18779.12|18659.12|18778.4|18658.4|10
1632129590000|2021-09-20 09:19:50|18778.65|18658.65|18779.51|18659.51|18780.37|18660.37|18778.65|18658.65|10
1632129600000|2021-09-20 09:20:00|18779.31|18659.31|18777.63|18657.63|18779.42|18659.42|18777.26|18657.26|10
1632129610000|2021-09-20 09:20:10|18777.35|18657.35|18774.28|18654.28|18777.44|18657.44|18774.28|18654.28|10
1632129620000|2021-09-20 09:20:20|18773.74|18653.74|18769.14|18649.14|18773.74|18653.74|18769.14|18649.14|10
1632129630000|2021-09-20 09:20:30|18768.35|18648.35|18765.16|18645.16|18768.35|18648.35|18765.08|18645.08|10
1632129640000|2021-09-20 09:20:40|18764.59|18644.59|18764.82|18644.82|18764.82|18644.82|18763.85|18643.85|10
1632129650000|2021-09-20 09:20:50|18764.34|18644.34|18766.21|18646.21|18766.66|18646.66|18764.34|18644.34|10
1632129660000|2021-09-20 09:21:00|18766.12|18646.12|18765.63|18645.63|18766.87|18646.87|18765.63|18645.63|10
1632129670000|2021-09-20 09:21:10|18765.26|18645.26|18764.91|18644.91|18765.64|18645.64|18764.38|18644.38|10
1632129680000|2021-09-20 09:21:20|18765.29|18645.29|18763.98|18643.98|18765.29|18645.29|18763.98|18643.98|9
1632129690000|2021-09-20 09:21:30|18764.06|18644.06|18763.35|18643.35|18764.36|18644.36|18763.35|18643.35|10
1632129700000|2021-09-20 09:21:40|18763.67|18643.67|18763.76|18643.76|18763.76|18643.76|18762.69|18642.69|10
1632129710000|2021-09-20 09:21:50|18763.85|18643.85|18765.6|18645.6|18765.6|18645.6|18763.85|18643.85|9
1632129720000|2021-09-20 09:22:00|18765.88|18645.88|18765.83|18645.83|18767.22|18647.22|18765.83|18645.83|10
1632129730000|2021-09-20 09:22:10|18765.23|18645.23|18765.89|18645.89|18765.91|18645.91|18765.18|18645.18|9
1632129740000|2021-09-20 09:22:20|18766.66|18646.66|18766.71|18646.71|18767.17|18647.17|18766.59|18646.59|9
1632129750000|2021-09-20 09:22:30|18766.41|18646.41|18764.24|18644.24|18766.41|18646.41|18764.24|18644.24|10
1632129760000|2021-09-20 09:22:40|18763.92|18643.92|18762.12|18642.12|18763.92|18643.92|18762.12|18642.12|10
1632129770000|2021-09-20 09:22:50|18761.02|18641.02|18758.6|18638.6|18761.02|18641.02|18758.6|18638.6|10
1632129780000|2021-09-20 09:23:00|18758.7|18638.7|18756.54|18636.54|18758.82|18638.82|18756.54|18636.54|10
1632129790000|2021-09-20 09:23:10|18756.32|18636.32|18754.57|18634.57|18756.32|18636.32|18754.57|18634.57|10
1632129800000|2021-09-20 09:23:20|18754.52|18634.52|18752.9|18632.9|18754.52|18634.52|18752.66|18632.66|9
1632129810000|2021-09-20 09:23:30|18752.92|18632.92|18753.53|18633.53|18753.53|18633.53|18751.73|18631.73|9
1632129820000|2021-09-20 09:23:40|18753.45|18633.45|18749.95|18629.95|18753.71|18633.71|18749.95|18629.95|10
1632129830000|2021-09-20 09:23:50|18749.63|18629.63|18745.68|18625.68|18749.63|18629.63|18745.68|18625.68|10
1632129840000|2021-09-20 09:24:00|18745.3|18625.3|18742.24|18622.24|18745.3|18625.3|18742.24|18622.24|9
1632129850000|2021-09-20 09:24:10|18741.97|18621.97|18736.95|18616.95|18741.97|18621.97|18736.95|18616.95|9
1632129860000|2021-09-20 09:24:20|18737.13|18617.13|18734.93|18614.93|18737.13|18617.13|18734.13|18614.13|10
1632129870000|2021-09-20 09:24:30|18734.87|18614.87|18735.4|18615.4|18735.4|18615.4|18734.31|18614.31|9
1632129880000|2021-09-20 09:24:40|18735.66|18615.66|18733.77|18613.77|18735.66|18615.66|18733.77|18613.77|10
1632129890000|2021-09-20 09:24:50|18733.34|18613.34|18731.49|18611.49|18733.34|18613.34|18731.49|18611.49|9
1632129900000|2021-09-20 09:25:00|18731.08|18611.08|18730.49|18610.49|18731.15|18611.15|18730.12|18610.12|9
1632129910000|2021-09-20 09:25:10|18731.33|18611.33|18730.11|18610.11|18731.33|18611.33|18730.11|18610.11|10
1632129920000|2021-09-20 09:25:20|18730.3|18610.3|18729.9|18609.9|18730.42|18610.42|18729.49|18609.49|9
1632129930000|2021-09-20 09:25:30|18729.59|18609.59|18727.69|18607.69|18729.66|18609.66|18727.69|18607.69|9
1632129940000|2021-09-20 09:25:40|18727.76|18607.76|18729.48|18609.48|18729.48|18609.48|18727.52|18607.52|8
1632129950000|2021-09-20 09:25:50|18729.42|18609.42|18731.3|18611.3|18731.3|18611.3|18729.42|18609.42|10
1632129960000|2021-09-20 09:26:00|18731.41|18611.41|18732.25|18612.25|18733.6|18613.6|18731.41|18611.41|10
1632129970000|2021-09-20 09:26:10|18732.17|18612.17|18732.43|18612.43|18732.73|18612.73|18731|18611|10
1632129980000|2021-09-20 09:26:20|18732.38|18612.38|18733.65|18613.65|18733.65|18613.65|18732.38|18612.38|10
1632129990000|2021-09-20 09:26:30|18733.56|18613.56|18733.05|18613.05|18733.67|18613.67|18733.05|18613.05|7
1632130000000|2021-09-20 09:26:40|18732.27|18612.27|18732.48|18612.48|18732.56|18612.56|18731.94|18611.94|10
1632130010000|2021-09-20 09:26:50|18732.22|18612.22|18731.43|18611.43|18732.82|18612.82|18731.43|18611.43|10
1632130020000|2021-09-20 09:27:00|18731.67|18611.67|18731.53|18611.53|18731.67|18611.67|18731.02|18611.02|10
1632130030000|2021-09-20 09:27:10|18731.52|18611.52|18729.57|18609.57|18731.52|18611.52|18729.51|18609.51|10
1632130040000|2021-09-20 09:27:20|18729.6|18609.6|18728.4|18608.4|18729.6|18609.6|18728.4|18608.4|8
1632130050000|2021-09-20 09:27:30|18727.88|18607.88|18727.74|18607.74|18727.88|18607.88|18727.16|18607.16|10
1632130060000|2021-09-20 09:27:40|18727.71|18607.71|18726.88|18606.88|18727.71|18607.71|18726.81|18606.81|10
1632130070000|2021-09-20 09:27:50|18726.47|18606.47|18725.91|18605.91|18726.47|18606.47|18725.91|18605.91|10
1632130080000|2021-09-20 09:28:00|18725.99|18605.99|18725.29|18605.29|18726.32|18606.32|18725.29|18605.29|10
1632130090000|2021-09-20 09:28:10|18724.68|18604.68|18723.07|18603.07|18725.4|18605.4|18723.07|18603.07|9
1632130100000|2021-09-20 09:28:20|18722.7|18602.7|18716.02|18596.02|18722.7|18602.7|18716.02|18596.02|8
1632130110000|2021-09-20 09:28:30|18714.98|18594.98|18710.27|18590.27|18714.98|18594.98|18710.27|18590.27|10
1632130120000|2021-09-20 09:28:40|18710.13|18590.13|18709.87|18589.87|18710.17|18590.17|18709.77|18589.77|10
1632130130000|2021-09-20 09:28:50|18709.29|18589.29|18706.25|18586.25|18709.29|18589.29|18706.11|18586.11|9
1632130140000|2021-09-20 09:29:00|18705.71|18585.71|18702.53|18582.53|18705.71|18585.71|18701.89|18581.89|10
1632130150000|2021-09-20 09:29:10|18702.36|18582.36|18702.02|18582.02|18702.36|18582.36|18701.19|18581.19|10
1632130160000|2021-09-20 09:29:20|18702.15|18582.15|18700.37|18580.37|18702.15|18582.15|18700.37|18580.37|10
1632130170000|2021-09-20 09:29:30|18699.96|18579.96|18695.39|18575.39|18699.96|18579.96|18695.29|18575.29|10
1632130180000|2021-09-20 09:29:40|18694.93|18574.93|18690.9|18570.9|18694.93|18574.93|18690.9|18570.9|9
1632130190000|2021-09-20 09:29:50|18690.78|18570.78|18691.18|18571.18|18691.24|18571.24|18690.21|18570.21|10
1632130200000|2021-09-20 09:30:00|18691|18571|18688.55|18568.55|18691.13|18571.13|18688.55|18568.55|10
1632130210000|2021-09-20 09:30:10|18687.84|18567.84|18685.42|18565.42|18687.84|18567.84|18685.42|18565.42|10
1632130220000|2021-09-20 09:30:20|18685.1|18565.1|18687.16|18567.16|18687.16|18567.16|18684.84|18564.84|10
1632130230000|2021-09-20 09:30:30|18687.51|18567.51|18688.52|18568.52|18688.52|18568.52|18687.03|18567.03|10
1632130240000|2021-09-20 09:30:40|18688.1|18568.1|18691.39|18571.39|18691.39|18571.39|18688.1|18568.1|10
1632130250000|2021-09-20 09:30:50|18691.51|18571.51|18693.52|18573.52|18693.52|18573.52|18691.51|18571.51|10
1632130260000|2021-09-20 09:31:00|18693.92|18573.92|18696.16|18576.16|18696.16|18576.16|18693.92|18573.92|9
1632130270000|2021-09-20 09:31:10|18696.19|18576.19|18696.53|18576.53|18697.23|18577.23|18695.63|18575.63|10
1632130280000|2021-09-20 09:31:20|18696.51|18576.51|18697.37|18577.37|18697.51|18577.51|18696.42|18576.42|9
1632130290000|2021-09-20 09:31:30|18697.17|18577.17|18694.96|18574.96|18698.83|18578.83|18694.96|18574.96|9
1632130300000|2021-09-20 09:31:40|18693.57|18573.57|18688.07|18568.07|18693.57|18573.57|18688.07|18568.07|10
1632130310000|2021-09-20 09:31:50|18686.36|18566.36|18677.12|18557.12|18686.36|18566.36|18677.12|18557.12|10
1632130320000|2021-09-20 09:32:00|18677.38|18557.38|18674.29|18554.29|18677.38|18557.38|18674.29|18554.29|10
1632130330000|2021-09-20 09:32:10|18674.11|18554.11|18669.86|18549.86|18674.11|18554.11|18669.86|18549.86|10
1632130340000|2021-09-20 09:32:20|18670.07|18550.07|18667.74|18547.74|18670.71|18550.71|18667.74|18547.74|10
1632130350000|2021-09-20 09:32:30|18667.26|18547.26|18665.17|18545.17|18667.59|18547.59|18665.17|18545.17|10
1632130360000|2021-09-20 09:32:40|18665.4|18545.4|18666.18|18546.18|18666.18|18546.18|18663.46|18543.46|9
1632130370000|2021-09-20 09:32:50|18666.58|18546.58|18671.19|18551.19|18671.19|18551.19|18666.58|18546.58|10
1632130380000|2021-09-20 09:33:00|18670.83|18550.83|18670.49|18550.49|18671.25|18551.25|18668.44|18548.44|10
1632130390000|2021-09-20 09:33:10|18670.73|18550.73|18669.61|18549.61|18670.84|18550.84|18669.58|18549.58|10
1632130400000|2021-09-20 09:33:20|18669.25|18549.25|18665.91|18545.91|18669.25|18549.25|18665.49|18545.49|10
1632130410000|2021-09-20 09:33:30|18665.69|18545.69|18661.84|18541.84|18665.69|18545.69|18661.84|18541.84|9
1632130420000|2021-09-20 09:33:40|18661.4|18541.4|18656.95|18536.95|18661.4|18541.4|18656.95|18536.95|10
1632130430000|2021-09-20 09:33:50|18655.17|18535.17|18652.24|18532.24|18655.17|18535.17|18651.99|18531.99|10
1632130440000|2021-09-20 09:34:00|18651.89|18531.89|18648.07|18528.07|18651.89|18531.89|18648.07|18528.07|10
1632130450000|2021-09-20 09:34:10|18647.95|18527.95|18647.41|18527.41|18648.1|18528.1|18646.39|18526.39|10
1632130460000|2021-09-20 09:34:20|18647.99|18527.99|18650.1|18530.1|18650.1|18530.1|18647.99|18527.99|10
1632130470000|2021-09-20 09:34:30|18650.41|18530.41|18653.37|18533.37|18653.41|18533.41|18650.41|18530.41|10
1632130480000|2021-09-20 09:34:40|18653.86|18533.86|18653.41|18533.41|18653.86|18533.86|18653.11|18533.11|10
1632130490000|2021-09-20 09:34:50|18653.42|18533.42|18650.84|18530.84|18653.42|18533.42|18650.84|18530.84|10
1632130500000|2021-09-20 09:35:00|18650.11|18530.11|18653.15|18533.15|18653.15|18533.15|18650.11|18530.11|10
1632130510000|2021-09-20 09:35:10|18655.15|18535.15|18660.72|18540.72|18660.72|18540.72|18655.15|18535.15|10
1632130520000|2021-09-20 09:35:20|18661.91|18541.91|18668.81|18548.81|18668.81|18548.81|18661.91|18541.91|10
1632130530000|2021-09-20 09:35:30|18669.22|18549.22|18670.31|18550.31|18671.43|18551.43|18669.22|18549.22|10
1632130540000|2021-09-20 09:35:40|18671.08|18551.08|18671|18551|18671.63|18551.63|18670.6|18550.6|10
1632130550000|2021-09-20 09:35:50|18671.2|18551.2|18673.17|18553.17|18673.17|18553.17|18670.98|18550.98|9
1632130560000|2021-09-20 09:36:00|18673.49|18553.49|18675.45|18555.45|18675.54|18555.54|18673.49|18553.49|9
1632130570000|2021-09-20 09:36:10|18674.71|18554.71|18676.77|18556.77|18676.77|18556.77|18674.71|18554.71|9
1632130580000|2021-09-20 09:36:20|18676.78|18556.78|18678.13|18558.13|18678.15|18558.15|18676.78|18556.78|8
1632130590000|2021-09-20 09:36:30|18678.11|18558.11|18677.55|18557.55|18678.2|18558.2|18677.55|18557.55|9
1632130600000|2021-09-20 09:36:40|18677.69|18557.69|18678.06|18558.06|18678.16|18558.16|18676.76|18556.76|9
1632130610000|2021-09-20 09:36:50|18678.09|18558.09|18678.9|18558.9|18679.06|18559.06|18678.09|18558.09|10
1632130620000|2021-09-20 09:37:00|18677.63|18557.63|18676.07|18556.07|18678.53|18558.53|18676.07|18556.07|9
1632130630000|2021-09-20 09:37:10|18675.24|18555.24|18671.42|18551.42|18675.24|18555.24|18670.97|18550.97|10
1632130640000|2021-09-20 09:37:20|18671.36|18551.36|18669.66|18549.66|18671.36|18551.36|18669.62|18549.62|10
1632130650000|2021-09-20 09:37:30|18669.81|18549.81|18670.13|18550.13|18670.14|18550.14|18668.95|18548.95|10
1632130660000|2021-09-20 09:37:40|18670.5|18550.5|18666.45|18546.45|18670.64|18550.64|18666.45|18546.45|10
1632130670000|2021-09-20 09:37:50|18666.63|18546.63|18665.17|18545.17|18666.79|18546.79|18665.17|18545.17|10
1632130680000|2021-09-20 09:38:00|18665.11|18545.11|18653.11|18533.11|18665.11|18545.11|18652.43|18532.43|10
1632130690000|2021-09-20 09:38:10|18652.63|18532.63|18654.92|18534.92|18655.3|18535.3|18652.63|18532.63|10
1632130700000|2021-09-20 09:38:20|18653.62|18533.62|18658.17|18538.17|18658.17|18538.17|18653.62|18533.62|10
1632130710000|2021-09-20 09:38:30|18659.89|18539.89|18658.68|18538.68|18660.45|18540.45|18657.85|18537.85|10
1632130720000|2021-09-20 09:38:40|18659.26|18539.26|18654.2|18534.2|18659.26|18539.26|18654.2|18534.2|10
1632130730000|2021-09-20 09:38:50|18654.24|18534.24|18653.01|18533.01|18654.24|18534.24|18652.18|18532.18|10
1632130740000|2021-09-20 09:39:00|18652.73|18532.73|18652.12|18532.12|18652.79|18532.79|18652.12|18532.12|9
1632130750000|2021-09-20 09:39:10|18651.87|18531.87|18655.5|18535.5|18655.5|18535.5|18651.87|18531.87|10
1632130760000|2021-09-20 09:39:20|18656.93|18536.93|18661.27|18541.27|18661.27|18541.27|18656.93|18536.93|10
1632130770000|2021-09-20 09:39:30|18661.19|18541.19|18663.28|18543.28|18663.98|18543.98|18660.56|18540.56|10
1632130780000|2021-09-20 09:39:40|18663.35|18543.35|18667.61|18547.61|18667.77|18547.77|18663.25|18543.25|10
1632130790000|2021-09-20 09:39:50|18667.99|18547.99|18670.06|18550.06|18670.06|18550.06|18667.99|18547.99|8
1632130800000|2021-09-20 09:40:00|18670.55|18550.55|18672.15|18552.15|18672.58|18552.58|18670.55|18550.55|9
1632130810000|2021-09-20 09:40:10|18672.31|18552.31|18673.76|18553.76|18673.76|18553.76|18672.19|18552.19|9
1632130820000|2021-09-20 09:40:20|18674.02|18554.02|18673.28|18553.28|18675.35|18555.35|18673.28|18553.28|10
1632130830000|2021-09-20 09:40:30|18672.76|18552.76|18669.43|18549.43|18672.76|18552.76|18669.43|18549.43|10
1632130840000|2021-09-20 09:40:40|18669.51|18549.51|18666.04|18546.04|18669.51|18549.51|18666.04|18546.04|9
1632130850000|2021-09-20 09:40:50|18665.96|18545.96|18666.57|18546.57|18666.73|18546.73|18665.94|18545.94|9
1632130860000|2021-09-20 09:41:00|18666.64|18546.64|18664.35|18544.35|18666.76|18546.76|18664.34|18544.34|9
1632130870000|2021-09-20 09:41:10|18664.02|18544.02|18661.82|18541.82|18664.24|18544.24|18661.82|18541.82|10
1632130880000|2021-09-20 09:41:20|18661.59|18541.59|18659.42|18539.42|18661.59|18541.59|18659.42|18539.42|10
1632130890000|2021-09-20 09:41:30|18659.89|18539.89|18657.34|18537.34|18659.89|18539.89|18657.34|18537.34|10
1632130900000|2021-09-20 09:41:40|18657.68|18537.68|18657.3|18537.3|18657.68|18537.68|18656.36|18536.36|10
1632130910000|2021-09-20 09:41:50|18657.13|18537.13|18656.31|18536.31|18657.13|18537.13|18655.7|18535.7|10
1632130920000|2021-09-20 09:42:00|18654.89|18534.89|18654.87|18534.87|18655.22|18535.22|18654.86|18534.86|9
1632130930000|2021-09-20 09:42:10|18654.98|18534.98|18654.78|18534.78|18655.19|18535.19|18654.45|18534.45|9
1632130940000|2021-09-20 09:42:20|18654.98|18534.98|18654.01|18534.01|18655.09|18535.09|18653.91|18533.91|10
1632130950000|2021-09-20 09:42:30|18653.99|18533.99|18652.62|18532.62|18653.99|18533.99|18652.62|18532.62|9
1632130960000|2021-09-20 09:42:40|18652.64|18532.64|18648.72|18528.72|18652.64|18532.64|18648.51|18528.51|10
1632130970000|2021-09-20 09:42:50|18648.68|18528.68|18644.78|18524.78|18648.68|18528.68|18644.78|18524.78|10
1632130980000|2021-09-20 09:43:00|18644.35|18524.35|18641.74|18521.74|18644.51|18524.51|18641.65|18521.65|10
1632130990000|2021-09-20 09:43:10|18641.89|18521.89|18640.16|18520.16|18641.89|18521.89|18639.67|18519.67|10
1632131000000|2021-09-20 09:43:20|18640.39|18520.39|18636.33|18516.33|18640.39|18520.39|18636.33|18516.33|10
1632131010000|2021-09-20 09:43:30|18636.09|18516.09|18635.4|18515.4|18636.42|18516.42|18635.08|18515.08|10
1632131020000|2021-09-20 09:43:40|18634.08|18514.08|18634.61|18514.61|18634.61|18514.61|18633.41|18513.41|10
1632131030000|2021-09-20 09:43:50|18635.71|18515.71|18635.06|18515.06|18636.48|18516.48|18635.06|18515.06|9
1632131040000|2021-09-20 09:44:00|18634.96|18514.96|18635.04|18515.04|18635.28|18515.28|18634.31|18514.31|10
1632131050000|2021-09-20 09:44:10|18634.78|18514.78|18634.68|18514.68|18634.94|18514.94|18634.41|18514.41|10
1632131060000|2021-09-20 09:44:20|18634.69|18514.69|18628.9|18508.9|18634.69|18514.69|18628.83|18508.83|10
1632131070000|2021-09-20 09:44:30|18629.47|18509.47|18626.14|18506.14|18629.49|18509.49|18625.97|18505.97|9
1632131080000|2021-09-20 09:44:40|18626.09|18506.09|18618.68|18498.68|18626.09|18506.09|18618.68|18498.68|9
1632131090000|2021-09-20 09:44:50|18618.62|18498.62|18616.2|18496.2|18618.62|18498.62|18616.2|18496.2|10
1632131100000|2021-09-20 09:45:00|18616.34|18496.34|18616.33|18496.33|18617.93|18497.93|18616.33|18496.33|10
1632131110000|2021-09-20 09:45:10|18616.89|18496.89|18616.61|18496.61|18616.92|18496.92|18616.24|18496.24|9
1632131120000|2021-09-20 09:45:20|18616.65|18496.65|18617.68|18497.68|18617.68|18497.68|18616.62|18496.62|10
1632131130000|2021-09-20 09:45:30|18617.61|18497.61|18616.16|18496.16|18617.61|18497.61|18616.16|18496.16|10
1632131140000|2021-09-20 09:45:40|18615.83|18495.83|18620.78|18500.78|18621.04|18501.04|18615.83|18495.83|10
1632131150000|2021-09-20 09:45:50|18621.65|18501.65|18622.6|18502.6|18622.6|18502.6|18621.23|18501.23|10
1632131160000|2021-09-20 09:46:00|18623.65|18503.65|18631.18|18511.18|18631.18|18511.18|18623.65|18503.65|9
1632131170000|2021-09-20 09:46:10|18631.1|18511.1|18634.72|18514.72|18634.83|18514.83|18631.1|18511.1|9
1632131180000|2021-09-20 09:46:20|18634.59|18514.59|18636.94|18516.94|18636.94|18516.94|18634.33|18514.33|10
1632131190000|2021-09-20 09:46:30|18637.34|18517.34|18637.95|18517.95|18637.95|18517.95|18635.73|18515.73|10
1632131200000|2021-09-20 09:46:40|18637.61|18517.61|18638.98|18518.98|18639.06|18519.06|18637.47|18517.47|10
1632131210000|2021-09-20 09:46:50|18638.4|18518.4|18639.51|18519.51|18639.51|18519.51|18637.69|18517.69|10
1632131220000|2021-09-20 09:47:00|18639.82|18519.82|18641.23|18521.23|18641.23|18521.23|18639.82|18519.82|9
1632131230000|2021-09-20 09:47:10|18641.45|18521.45|18641.82|18521.82|18642.81|18522.81|18641.45|18521.45|10
1632131240000|2021-09-20 09:47:20|18641.78|18521.78|18642.34|18522.34|18643.26|18523.26|18641.78|18521.78|10
1632131250000|2021-09-20 09:47:30|18642.26|18522.26|18638.14|18518.14|18642.26|18522.26|18638.14|18518.14|10
1632131260000|2021-09-20 09:47:40|18638.39|18518.39|18634.45|18514.45|18638.39|18518.39|18634.45|18514.45|9
1632131270000|2021-09-20 09:47:50|18634.32|18514.32|18632.46|18512.46|18634.32|18514.32|18632.46|18512.46|10
1632131280000|2021-09-20 09:48:00|18632.24|18512.24|18629.05|18509.05|18632.24|18512.24|18629.05|18509.05|9
1632131290000|2021-09-20 09:48:10|18628.73|18508.73|18623.35|18503.35|18628.73|18508.73|18623.35|18503.35|10
1632131300000|2021-09-20 09:48:20|18622.35|18502.35|18614.47|18494.47|18622.35|18502.35|18614.19|18494.19|10
1632131310000|2021-09-20 09:48:30|18614.68|18494.68|18602.11|18482.11|18614.68|18494.68|18602.11|18482.11|10
1632131320000|2021-09-20 09:48:40|18601.32|18481.32|18599.91|18479.91|18602.26|18482.26|18599.13|18479.13|9
1632131330000|2021-09-20 09:48:50|18600.3|18480.3|18602.85|18482.85|18602.85|18482.85|18600.3|18480.3|10
1632131340000|2021-09-20 09:49:00|18602.14|18482.14|18607.81|18487.81|18607.81|18487.81|18601.97|18481.97|10
1632131350000|2021-09-20 09:49:10|18608.02|18488.02|18609.43|18489.43|18610.52|18490.52|18608.02|18488.02|9
1632131360000|2021-09-20 09:49:20|18609.6|18489.6|18615.12|18495.12|18615.12|18495.12|18609.6|18489.6|10
1632131370000|2021-09-20 09:49:30|18616.14|18496.14|18620.25|18500.25|18620.72|18500.72|18616.14|18496.14|10
1632131380000|2021-09-20 09:49:40|18620.81|18500.81|18626.9|18506.9|18626.9|18506.9|18620.81|18500.81|10
1632131390000|2021-09-20 09:49:50|18627.29|18507.29|18626.39|18506.39|18628.24|18508.24|18626.34|18506.34|10
1632131400000|2021-09-20 09:50:00|18627.2|18507.2|18623.15|18503.15|18627.2|18507.2|18623.15|18503.15|10
1632131410000|2021-09-20 09:50:10|18624.07|18504.07|18624.76|18504.76|18624.76|18504.76|18624.06|18504.06|10
1632131420000|2021-09-20 09:50:20|18626.1|18506.1|18630.5|18510.5|18630.5|18510.5|18626.1|18506.1|10
1632131430000|2021-09-20 09:50:30|18630.24|18510.24|18634.07|18514.07|18634.07|18514.07|18629.89|18509.89|10
1632131440000|2021-09-20 09:50:40|18634.15|18514.15|18634.39|18514.39|18634.73|18514.73|18633.32|18513.32|9
1632131450000|2021-09-20 09:50:50|18634.28|18514.28|18638.35|18518.35|18638.35|18518.35|18634.28|18514.28|10
1632131460000|2021-09-20 09:51:00|18637.72|18517.72|18640.88|18520.88|18641.64|18521.64|18637.72|18517.72|10
1632131470000|2021-09-20 09:51:10|18641.38|18521.38|18644.17|18524.17|18644.17|18524.17|18641.38|18521.38|9
1632131480000|2021-09-20 09:51:20|18644.48|18524.48|18648.32|18528.32|18648.32|18528.32|18644.48|18524.48|10
1632131490000|2021-09-20 09:51:30|18648.76|18528.76|18656.66|18536.66|18656.66|18536.66|18648.76|18528.76|10
1632131500000|2021-09-20 09:51:40|18656.67|18536.67|18660.31|18540.31|18660.31|18540.31|18656.67|18536.67|10
1632131510000|2021-09-20 09:51:50|18660.33|18540.33|18660|18540|18660.94|18540.94|18659.83|18539.83|10
1632131520000|2021-09-20 09:52:00|18660.12|18540.12|18662|18542|18662.37|18542.37|18660.12|18540.12|10
1632131530000|2021-09-20 09:52:10|18661.75|18541.75|18663.26|18543.26|18663.26|18543.26|18661.31|18541.31|9
1632131540000|2021-09-20 09:52:20|18663.24|18543.24|18662.76|18542.76|18663.75|18543.75|18662.27|18542.27|10
1632131550000|2021-09-20 09:52:30|18665.21|18545.21|18666.09|18546.09|18666.09|18546.09|18664.93|18544.93|10
1632131560000|2021-09-20 09:52:40|18665.82|18545.82|18660.92|18540.92|18665.82|18545.82|18660.92|18540.92|10
1632131570000|2021-09-20 09:52:50|18658.04|18538.04|18653.57|18533.57|18658.04|18538.04|18653.02|18533.02|9
1632131580000|2021-09-20 09:53:00|18653.28|18533.28|18651.43|18531.43|18654.01|18534.01|18651.43|18531.43|9
1632131590000|2021-09-20 09:53:10|18652.65|18532.65|18647.05|18527.05|18652.65|18532.65|18647.05|18527.05|10
1632131600000|2021-09-20 09:53:20|18646.91|18526.91|18644.81|18524.81|18646.91|18526.91|18644.77|18524.77|10
1632131610000|2021-09-20 09:53:30|18644.45|18524.45|18642.82|18522.82|18644.45|18524.45|18641.95|18521.95|10
1632131620000|2021-09-20 09:53:40|18643.1|18523.1|18641.75|18521.75|18643.79|18523.79|18641.75|18521.75|10
1632131630000|2021-09-20 09:53:50|18641.41|18521.41|18642.21|18522.21|18642.21|18522.21|18640.85|18520.85|10
1632131640000|2021-09-20 09:54:00|18640.48|18520.48|18639.92|18519.92|18641.05|18521.05|18639.81|18519.81|10
1632131650000|2021-09-20 09:54:10|18638.78|18518.78|18634.79|18514.79|18638.78|18518.78|18634.79|18514.79|9
1632131660000|2021-09-20 09:54:20|18634.15|18514.15|18630.56|18510.56|18634.15|18514.15|18630.56|18510.56|10
1632131670000|2021-09-20 09:54:30|18629.6|18509.6|18625.81|18505.81|18629.6|18509.6|18625.48|18505.48|10
1632131680000|2021-09-20 09:54:40|18625.52|18505.52|18624.57|18504.57|18625.52|18505.52|18623.79|18503.79|10
1632131690000|2021-09-20 09:54:50|18624.68|18504.68|18620.97|18500.97|18624.68|18504.68|18620.97|18500.97|9
1632131700000|2021-09-20 09:55:00|18619.63|18499.63|18615.99|18495.99|18619.63|18499.63|18615.99|18495.99|9
1632131710000|2021-09-20 09:55:10|18615.39|18495.39|18611.83|18491.83|18615.49|18495.49|18611.83|18491.83|9
1632131720000|2021-09-20 09:55:20|18612.07|18492.07|18614.63|18494.63|18614.81|18494.81|18612.07|18492.07|10
1632131730000|2021-09-20 09:55:30|18614.8|18494.8|18616.77|18496.77|18616.77|18496.77|18614.8|18494.8|9
1632131740000|2021-09-20 09:55:40|18616.43|18496.43|18611.99|18491.99|18616.43|18496.43|18611.99|18491.99|10
1632131750000|2021-09-20 09:55:50|18611.75|18491.75|18611.21|18491.21|18613.07|18493.07|18610.76|18490.76|10
1632131760000|2021-09-20 09:56:00|18611.41|18491.41|18607.45|18487.45|18611.49|18491.49|18607.45|18487.45|10
1632131770000|2021-09-20 09:56:10|18606.46|18486.46|18599.11|18479.11|18606.83|18486.83|18599.11|18479.11|10
1632131780000|2021-09-20 09:56:20|18597.93|18477.93|18592.6|18472.6|18597.93|18477.93|18592.6|18472.6|10
1632131790000|2021-09-20 09:56:30|18591.19|18471.19|18587.97|18467.97|18591.19|18471.19|18587.97|18467.97|10
1632131800000|2021-09-20 09:56:40|18587.88|18467.88|18584.73|18464.73|18588.31|18468.31|18584.73|18464.73|10
1632131810000|2021-09-20 09:56:50|18585.35|18465.35|18584.88|18464.88|18585.67|18465.67|18584.88|18464.88|10
1632131820000|2021-09-20 09:57:00|18585.4|18465.4|18587.05|18467.05|18587.16|18467.16|18585.4|18465.4|10
1632131830000|2021-09-20 09:57:10|18586.03|18466.03|18591.05|18471.05|18591.05|18471.05|18585.86|18465.86|10
1632131840000|2021-09-20 09:57:20|18591.14|18471.14|18588.68|18468.68|18591.92|18471.92|18588.42|18468.42|10
1632131850000|2021-09-20 09:57:30|18587.73|18467.73|18581.23|18461.23|18587.73|18467.73|18581.23|18461.23|10
1632131860000|2021-09-20 09:57:40|18581.75|18461.75|18579.25|18459.25|18581.75|18461.75|18579.25|18459.25|10
1632131870000|2021-09-20 09:57:50|18579.4|18459.4|18577.37|18457.37|18579.45|18459.45|18577.17|18457.17|10
1632131880000|2021-09-20 09:58:00|18577|18457|18577.83|18457.83|18577.83|18457.83|18575.39|18455.39|10
1632131890000|2021-09-20 09:58:10|18577.42|18457.42|18570.59|18450.59|18577.5|18457.5|18570.59|18450.59|10
1632131900000|2021-09-20 09:58:20|18569.75|18449.75|18565.13|18445.13|18569.75|18449.75|18565.13|18445.13|10
1632131910000|2021-09-20 09:58:30|18566.47|18446.47|18568.36|18448.36|18568.56|18448.56|18566.47|18446.47|10
1632131920000|2021-09-20 09:58:40|18568.17|18448.17|18570.83|18450.83|18570.83|18450.83|18565.54|18445.54|10
1632131930000|2021-09-20 09:58:50|18571.12|18451.12|18572.92|18452.92|18572.92|18452.92|18571.12|18451.12|9
1632131940000|2021-09-20 09:59:00|18572.79|18452.79|18573.05|18453.05|18574.07|18454.07|18572.79|18452.79|10
1632131950000|2021-09-20 09:59:10|18573|18453|18571.38|18451.38|18573.53|18453.53|18571.38|18451.38|10
1632131960000|2021-09-20 09:59:20|18571.95|18451.95|18568.98|18448.98|18571.95|18451.95|18568.98|18448.98|10
1632131970000|2021-09-20 09:59:30|18568.68|18448.68|18566.31|18446.31|18568.75|18448.75|18566.31|18446.31|10
1632131980000|2021-09-20 09:59:40|18566.47|18446.47|18568.9|18448.9|18569.45|18449.45|18566.47|18446.47|10
1632131990000|2021-09-20 09:59:50|18568.46|18448.46|18568.36|18448.36|18568.69|18448.69|18567.81|18447.81|10
1632132000000|2021-09-20 10:00:00|18568.3|18448.3|18574.64|18454.64|18574.75|18454.75|18568.26|18448.26|10
1632132010000|2021-09-20 10:00:10|18574.72|18454.72|18580.44|18460.44|18580.44|18460.44|18574.72|18454.72|10
1632132020000|2021-09-20 10:00:20|18580.93|18460.93|18578.32|18458.32|18580.93|18460.93|18578.32|18458.32|10
1632132030000|2021-09-20 10:00:30|18578.56|18458.56|18573.7|18453.7|18578.56|18458.56|18573.7|18453.7|10
1632132040000|2021-09-20 10:00:40|18573.13|18453.13|18569.54|18449.54|18573.13|18453.13|18569.54|18449.54|10
1632132050000|2021-09-20 10:00:50|18569.23|18449.23|18565.02|18445.02|18569.23|18449.23|18565.02|18445.02|10
1632132060000|2021-09-20 10:01:00|18565.16|18445.16|18566.91|18446.91|18566.98|18446.98|18565.16|18445.16|10
1632132070000|2021-09-20 10:01:10|18567.11|18447.11|18569.36|18449.36|18569.36|18449.36|18567.11|18447.11|10
1632132080000|2021-09-20 10:01:20|18568.82|18448.82|18569.75|18449.75|18570.62|18450.62|18568.14|18448.14|9
1632132090000|2021-09-20 10:01:30|18570.19|18450.19|18571.9|18451.9|18571.9|18451.9|18570.19|18450.19|10
1632132100000|2021-09-20 10:01:40|18571.81|18451.81|18573.31|18453.31|18573.31|18453.31|18571.73|18451.73|9
1632132110000|2021-09-20 10:01:50|18572.93|18452.93|18574.01|18454.01|18574.01|18454.01|18571.95|18451.95|10
1632132120000|2021-09-20 10:02:00|18573.43|18453.43|18576.17|18456.17|18576.17|18456.17|18573.43|18453.43|10
1632132130000|2021-09-20 10:02:10|18576.01|18456.01|18579.42|18459.42|18579.64|18459.64|18576.01|18456.01|10
1632132140000|2021-09-20 10:02:20|18579.68|18459.68|18582.33|18462.33|18582.43|18462.43|18579.68|18459.68|9
1632132150000|2021-09-20 10:02:30|18582.21|18462.21|18584.51|18464.51|18584.51|18464.51|18582.21|18462.21|10
1632132160000|2021-09-20 10:02:40|18584.39|18464.39|18585.95|18465.95|18586.4|18466.4|18584.39|18464.39|10
1632132170000|2021-09-20 10:02:50|18586.86|18466.86|18585.66|18465.66|18586.94|18466.94|18585.66|18465.66|10
1632132180000|2021-09-20 10:03:00|18586.24|18466.24|18590.18|18470.18|18590.18|18470.18|18586.24|18466.24|10
1632132190000|2021-09-20 10:03:10|18590.89|18470.89|18592.96|18472.96|18592.96|18472.96|18590.33|18470.33|10
1632132200000|2021-09-20 10:03:20|18593.14|18473.14|18594.66|18474.66|18594.7|18474.7|18592.99|18472.99|10
1632132210000|2021-09-20 10:03:30|18594.86|18474.86|18597.52|18477.52|18597.53|18477.53|18594.86|18474.86|10
1632132220000|2021-09-20 10:03:40|18597.83|18477.83|18602.66|18482.66|18602.66|18482.66|18597.83|18477.83|10
1632132230000|2021-09-20 10:03:50|18602.73|18482.73|18606.51|18486.51|18606.51|18486.51|18602.73|18482.73|10
1632132240000|2021-09-20 10:04:00|18608.88|18488.88|18606.26|18486.26|18608.88|18488.88|18606.26|18486.26|10
1632132250000|2021-09-20 10:04:10|18605.82|18485.82|18598.94|18478.94|18605.82|18485.82|18598.94|18478.94|10
1632132260000|2021-09-20 10:04:20|18598.23|18478.23|18591.77|18471.77|18598.23|18478.23|18591.77|18471.77|10
1632132270000|2021-09-20 10:04:30|18591.73|18471.73|18589.87|18469.87|18591.73|18471.73|18589.87|18469.87|10
1632132280000|2021-09-20 10:04:40|18589.01|18469.01|18581.18|18461.18|18589.01|18469.01|18581.18|18461.18|10
1632132290000|2021-09-20 10:04:50|18580.79|18460.79|18576.01|18456.01|18580.79|18460.79|18576.01|18456.01|10
1632132300000|2021-09-20 10:05:00|18573.52|18453.52|18568.53|18448.53|18573.52|18453.52|18568.53|18448.53|10
1632132310000|2021-09-20 10:05:10|18569.64|18449.64|18569.14|18449.14|18570.12|18450.12|18568.5|18448.5|10
1632132320000|2021-09-20 10:05:20|18569.32|18449.32|18569|18449|18569.32|18449.32|18567.87|18447.87|10
1632132330000|2021-09-20 10:05:30|18570.16|18450.16|18578.62|18458.62|18578.62|18458.62|18570.16|18450.16|9
1632132340000|2021-09-20 10:05:40|18578.85|18458.85|18582.31|18462.31|18582.44|18462.44|18578.85|18458.85|10
1632132350000|2021-09-20 10:05:50|18581.16|18461.16|18576.49|18456.49|18581.16|18461.16|18576.49|18456.49|9
1632132360000|2021-09-20 10:06:00|18576.51|18456.51|18575.75|18455.75|18576.51|18456.51|18575.39|18455.39|9
1632132370000|2021-09-20 10:06:10|18575.48|18455.48|18574.32|18454.32|18575.48|18455.48|18573.99|18453.99|8
1632132380000|2021-09-20 10:06:20|18574.03|18454.03|18573.28|18453.28|18574.48|18454.48|18572.85|18452.85|8
1632132390000|2021-09-20 10:06:30|18573.81|18453.81|18577.83|18457.83|18578.54|18458.54|18573.81|18453.81|10
1632132400000|2021-09-20 10:06:40|18577.85|18457.85|18574.16|18454.16|18578.33|18458.33|18574.16|18454.16|10
1632132410000|2021-09-20 10:06:50|18574.01|18454.01|18576.61|18456.61|18576.61|18456.61|18574.01|18454.01|10
1632132420000|2021-09-20 10:07:00|18576.02|18456.02|18573.99|18453.99|18576.87|18456.87|18573.99|18453.99|10
1632132430000|2021-09-20 10:07:10|18573.77|18453.77|18574.89|18454.89|18574.89|18454.89|18572.4|18452.4|9
1632132440000|2021-09-20 10:07:20|18574.3|18454.3|18578.06|18458.06|18578.06|18458.06|18574.27|18454.27|9
1632132450000|2021-09-20 10:07:30|18577.77|18457.77|18575.7|18455.7|18578.47|18458.47|18575.09|18455.09|10
1632132460000|2021-09-20 10:07:40|18575.89|18455.89|18574.35|18454.35|18575.89|18455.89|18574.35|18454.35|10
1632132470000|2021-09-20 10:07:50|18574.4|18454.4|18572.04|18452.04|18574.43|18454.43|18572.04|18452.04|10
1632132480000|2021-09-20 10:08:00|18571.98|18451.98|18569.16|18449.16|18571.98|18451.98|18568.93|18448.93|10
1632132490000|2021-09-20 10:08:10|18569.91|18449.91|18567.65|18447.65|18569.91|18449.91|18567.61|18447.61|8
1632132500000|2021-09-20 10:08:20|18566.8|18446.8|18566.99|18446.99|18567.2|18447.2|18566.2|18446.2|10
1632132510000|2021-09-20 10:08:30|18566.82|18446.82|18567.33|18447.33|18567.56|18447.56|18566.82|18446.82|10
1632132520000|2021-09-20 10:08:40|18568.44|18448.44|18566.49|18446.49|18569.2|18449.2|18566.49|18446.49|10
1632132530000|2021-09-20 10:08:50|18566.01|18446.01|18564.12|18444.12|18566.01|18446.01|18564.12|18444.12|9
1632132540000|2021-09-20 10:09:00|18564.08|18444.08|18561.51|18441.51|18564.08|18444.08|18561.51|18441.51|10
1632132550000|2021-09-20 10:09:10|18562.31|18442.31|18561.55|18441.55|18562.51|18442.51|18561.55|18441.55|10
1632132560000|2021-09-20 10:09:20|18561.43|18441.43|18558.82|18438.82|18561.83|18441.83|18558.82|18438.82|10
1632132570000|2021-09-20 10:09:30|18558.57|18438.57|18559.29|18439.29|18560.04|18440.04|18558.57|18438.57|10
1632132580000|2021-09-20 10:09:40|18559.35|18439.35|18554.37|18434.37|18559.35|18439.35|18554.37|18434.37|10
1632132590000|2021-09-20 10:09:50|18552.68|18432.68|18545.43|18425.43|18552.78|18432.78|18545.43|18425.43|10
1632132600000|2021-09-20 10:10:00|18545.04|18425.04|18532.21|18412.21|18545.44|18425.44|18532.21|18412.21|10
1632132610000|2021-09-20 10:10:10|18531.24|18411.24|18522.86|18402.86|18531.24|18411.24|18522.86|18402.86|10
1632132620000|2021-09-20 10:10:20|18523.31|18403.31|18519.96|18399.96|18523.31|18403.31|18519.96|18399.96|10
1632132630000|2021-09-20 10:10:30|18519.88|18399.88|18513.02|18393.02|18519.88|18399.88|18513.02|18393.02|10
1632132640000|2021-09-20 10:10:40|18512.97|18392.97|18511.86|18391.86|18513.92|18393.92|18511.86|18391.86|10
1632132650000|2021-09-20 10:10:50|18511.18|18391.18|18507.39|18387.39|18511.18|18391.18|18507.39|18387.39|9
1632132660000|2021-09-20 10:11:00|18505.35|18385.35|18501.76|18381.76|18505.35|18385.35|18501.76|18381.76|10
1632132670000|2021-09-20 10:11:10|18502.18|18382.18|18507.66|18387.66|18507.66|18387.66|18502.18|18382.18|10
1632132680000|2021-09-20 10:11:20|18507.04|18387.04|18502.44|18382.44|18508.09|18388.09|18502.44|18382.44|10
1632132690000|2021-09-20 10:11:30|18502.54|18382.54|18501.61|18381.61|18503.56|18383.56|18501.41|18381.41|10
1632132700000|2021-09-20 10:11:40|18501.67|18381.67|18500.05|18380.05|18501.82|18381.82|18499.83|18379.83|10
1632132710000|2021-09-20 10:11:50|18499.83|18379.83|18496.07|18376.07|18499.83|18379.83|18495.02|18375.02|10
1632132720000|2021-09-20 10:12:00|18496.31|18376.31|18497.4|18377.4|18497.57|18377.57|18496.31|18376.31|10
1632132730000|2021-09-20 10:12:10|18497.05|18377.05|18495.88|18375.88|18497.28|18377.28|18495.49|18375.49|10
1632132740000|2021-09-20 10:12:20|18495.99|18375.99|18487.22|18367.22|18495.99|18375.99|18487.22|18367.22|10
1632132750000|2021-09-20 10:12:30|18485.67|18365.67|18478.39|18358.39|18486.08|18366.08|18478.39|18358.39|10
1632132760000|2021-09-20 10:12:40|18477.35|18357.35|18472.53|18352.53|18477.35|18357.35|18472.11|18352.11|10
1632132770000|2021-09-20 10:12:50|18470.96|18350.96|18469.51|18349.51|18471.27|18351.27|18469.51|18349.51|10
1632132780000|2021-09-20 10:13:00|18468.77|18348.77|18465.74|18345.74|18468.77|18348.77|18465.74|18345.74|10
1632132790000|2021-09-20 10:13:10|18465.16|18345.16|18466.14|18346.14|18467.16|18347.16|18465.16|18345.16|10
1632132800000|2021-09-20 10:13:20|18464.64|18344.64|18460.13|18340.13|18464.78|18344.78|18460.13|18340.13|10
1632132810000|2021-09-20 10:13:30|18458.33|18338.33|18450.55|18330.55|18458.52|18338.52|18450.55|18330.55|10
1632132820000|2021-09-20 10:13:40|18449.42|18329.42|18429.37|18309.37|18449.42|18329.42|18429.37|18309.37|10
1632132830000|2021-09-20 10:13:50|18428.88|18308.88|18434.18|18314.18|18434.18|18314.18|18427.36|18307.36|10
1632132840000|2021-09-20 10:14:00|18434.83|18314.83|18462.66|18342.66|18462.66|18342.66|18434.83|18314.83|10
1632132850000|2021-09-20 10:14:10|18464.83|18344.83|18479.39|18359.39|18479.39|18359.39|18464.83|18344.83|10
1632132860000|2021-09-20 10:14:20|18481.67|18361.67|18495.94|18375.94|18495.94|18375.94|18481.67|18361.67|10
1632132870000|2021-09-20 10:14:30|18499.21|18379.21|18510.77|18390.77|18510.77|18390.77|18499.21|18379.21|10
1632132880000|2021-09-20 10:14:40|18510.63|18390.63|18517.9|18397.9|18518.35|18398.35|18510.63|18390.63|10
1632132890000|2021-09-20 10:14:50|18518.94|18398.94|18547.18|18427.18|18547.18|18427.18|18518.94|18398.94|10
1632132900000|2021-09-20 10:15:00|18546.8|18426.8|18568.15|18448.15|18568.15|18448.15|18546.8|18426.8|10
1632132910000|2021-09-20 10:15:10|18571.25|18451.25|18597.22|18477.22|18597.22|18477.22|18571.25|18451.25|10
1632132920000|2021-09-20 10:15:20|18602.39|18482.39|18624.99|18504.99|18625.34|18505.34|18602.39|18482.39|10
1632132930000|2021-09-20 10:15:30|18624.96|18504.96|18649.94|18529.94|18649.94|18529.94|18624.53|18504.53|10
1632132940000|2021-09-20 10:15:40|18650.37|18530.37|18672.63|18552.63|18672.63|18552.63|18650.37|18530.37|10
1632132950000|2021-09-20 10:15:50|18674.91|18554.91|18688.71|18568.71|18688.71|18568.71|18674.91|18554.91|10
1632132960000|2021-09-20 10:16:00|18689.68|18569.68|18679.78|18559.78|18689.68|18569.68|18679.78|18559.78|10
1632132970000|2021-09-20 10:16:10|18678.49|18558.49|18672.08|18552.08|18678.49|18558.49|18671.12|18551.12|9
1632132980000|2021-09-20 10:16:20|18671.99|18551.99|18674.79|18554.79|18674.79|18554.79|18669.52|18549.52|10
1632132990000|2021-09-20 10:16:30|18674.2|18554.2|18681.47|18561.47|18681.53|18561.53|18674.2|18554.2|10
1632133000000|2021-09-20 10:16:40|18681.38|18561.38|18690|18570|18690|18570|18680.01|18560.01|10
1632133010000|2021-09-20 10:16:50|18690.01|18570.01|18708.73|18588.73|18708.73|18588.73|18690.01|18570.01|10
1632133020000|2021-09-20 10:17:00|18710.97|18590.97|18713.56|18593.56|18715.44|18595.44|18710.74|18590.74|10
1632133030000|2021-09-20 10:17:10|18713.63|18593.63|18714.12|18594.12|18714.58|18594.58|18712.03|18592.03|10
1632133040000|2021-09-20 10:17:20|18713.09|18593.09|18718.14|18598.14|18718.14|18598.14|18713.09|18593.09|10
1632133050000|2021-09-20 10:17:30|18716.9|18596.9|18724.52|18604.52|18724.52|18604.52|18716.75|18596.75|10
1632133060000|2021-09-20 10:17:40|18724.66|18604.66|18724.37|18604.37|18725.8|18605.8|18724.32|18604.32|9
1632133070000|2021-09-20 10:17:50|18724.56|18604.56|18719.66|18599.66|18724.56|18604.56|18719.66|18599.66|10
1632133080000|2021-09-20 10:18:00|18718.52|18598.52|18719.04|18599.04|18719.46|18599.46|18717.8|18597.8|10
1632133090000|2021-09-20 10:18:10|18718.88|18598.88|18717.94|18597.94|18720.12|18600.12|18717.94|18597.94|10
1632133100000|2021-09-20 10:18:20|18717.61|18597.61|18716.1|18596.1|18717.95|18597.95|18716.1|18596.1|10
1632133110000|2021-09-20 10:18:30|18715.47|18595.47|18710.92|18590.92|18716.06|18596.06|18710.92|18590.92|10
1632133120000|2021-09-20 10:18:40|18706.74|18586.74|18696.53|18576.53|18706.74|18586.74|18696.53|18576.53|10
1632133130000|2021-09-20 10:18:50|18696.59|18576.59|18701.25|18581.25|18701.25|18581.25|18696.59|18576.59|10
1632133140000|2021-09-20 10:19:00|18699.81|18579.81|18703.79|18583.79|18703.97|18583.97|18699.4|18579.4|9
1632133150000|2021-09-20 10:19:10|18705.38|18585.38|18708.54|18588.54|18708.82|18588.82|18704.49|18584.49|10
1632133160000|2021-09-20 10:19:20|18708.98|18588.98|18710.83|18590.83|18710.83|18590.83|18708.85|18588.85|10
1632133170000|2021-09-20 10:19:30|18710.4|18590.4|18716.57|18596.57|18716.63|18596.63|18710.4|18590.4|10
1632133180000|2021-09-20 10:19:40|18716.07|18596.07|18726.27|18606.27|18726.27|18606.27|18716.07|18596.07|10
1632133190000|2021-09-20 10:19:50|18727.37|18607.37|18745.62|18625.62|18745.62|18625.62|18727.37|18607.37|10
1632133200000|2021-09-20 10:20:00|18749.7|18629.7|18782.54|18662.54|18782.54|18662.54|18749.7|18629.7|10
1632133210000|2021-09-20 10:20:10|18783.91|18663.91|18770.23|18650.23|18783.91|18663.91|18770.23|18650.23|9
1632133220000|2021-09-20 10:20:20|18768.38|18648.38|18768.27|18648.27|18771.2|18651.2|18768.17|18648.17|10
1632133230000|2021-09-20 10:20:30|18766.68|18646.68|18756.9|18636.9|18766.68|18646.68|18756.9|18636.9|10
1632133240000|2021-09-20 10:20:40|18756.82|18636.82|18745.43|18625.43|18756.82|18636.82|18745.43|18625.43|10
1632133250000|2021-09-20 10:20:50|18743.54|18623.54|18736.81|18616.81|18743.54|18623.54|18736.81|18616.81|10
1632133260000|2021-09-20 10:21:00|18736.28|18616.28|18734.37|18614.37|18736.28|18616.28|18734.04|18614.04|10
1632133270000|2021-09-20 10:21:10|18733.94|18613.94|18740.34|18620.34|18740.34|18620.34|18733.94|18613.94|10
1632133280000|2021-09-20 10:21:20|18740.52|18620.52|18736.77|18616.77|18740.75|18620.75|18736.77|18616.77|10
1632133290000|2021-09-20 10:21:30|18735.57|18615.57|18733.59|18613.59|18736.2|18616.2|18733.59|18613.59|9
1632133300000|2021-09-20 10:21:40|18733.75|18613.75|18732.88|18612.88|18734.35|18614.35|18732.65|18612.65|10
1632133310000|2021-09-20 10:21:50|18733.09|18613.09|18727.41|18607.41|18733.09|18613.09|18727.41|18607.41|9
1632133320000|2021-09-20 10:22:00|18727.06|18607.06|18721.6|18601.6|18727.06|18607.06|18721.6|18601.6|10
1632133330000|2021-09-20 10:22:10|18721.53|18601.53|18720.07|18600.07|18722.21|18602.21|18720.07|18600.07|10
1632133340000|2021-09-20 10:22:20|18720.37|18600.37|18713.89|18593.89|18721.25|18601.25|18713.89|18593.89|10
1632133350000|2021-09-20 10:22:30|18713.46|18593.46|18709.96|18589.96|18713.52|18593.52|18709.96|18589.96|10
1632133360000|2021-09-20 10:22:40|18708.67|18588.67|18711.4|18591.4|18711.4|18591.4|18708.67|18588.67|10
1632133370000|2021-09-20 10:22:50|18712.25|18592.25|18720.95|18600.95|18720.95|18600.95|18711.55|18591.55|10
1632133380000|2021-09-20 10:23:00|18721.92|18601.92|18739.55|18619.55|18739.55|18619.55|18721.92|18601.92|10
1632133390000|2021-09-20 10:23:10|18740.96|18620.96|18741.91|18621.91|18746.66|18626.66|18740.96|18620.96|10
1632133400000|2021-09-20 10:23:20|18742.03|18622.03|18740.19|18620.19|18742.59|18622.59|18740.19|18620.19|10
1632133410000|2021-09-20 10:23:30|18739.99|18619.99|18736.1|18616.1|18739.99|18619.99|18735.01|18615.01|10
1632133420000|2021-09-20 10:23:40|18735.1|18615.1|18735.26|18615.26|18736.04|18616.04|18734.29|18614.29|10
1632133430000|2021-09-20 10:23:50|18735.68|18615.68|18734.53|18614.53|18737.3|18617.3|18734.21|18614.21|10
1632133440000|2021-09-20 10:24:00|18733.52|18613.52|18735.25|18615.25|18735.25|18615.25|18732.29|18612.29|10
1632133450000|2021-09-20 10:24:10|18735.4|18615.4|18734.23|18614.23|18735.4|18615.4|18733.5|18613.5|10
1632133460000|2021-09-20 10:24:20|18733.66|18613.66|18736.14|18616.14|18737.4|18617.4|18733.5|18613.5|10
1632133470000|2021-09-20 10:24:30|18735.97|18615.97|18722.57|18602.57|18736.33|18616.33|18722.01|18602.01|10
1632133480000|2021-09-20 10:24:40|18722.14|18602.14|18703.74|18583.74|18722.14|18602.14|18703.74|18583.74|10
1632133490000|2021-09-20 10:24:50|18703.92|18583.92|18699.21|18579.21|18703.92|18583.92|18699.21|18579.21|10
1632133500000|2021-09-20 10:25:00|18699.27|18579.27|18697.81|18577.81|18700.92|18580.92|18697.81|18577.81|10
1632133510000|2021-09-20 10:25:10|18697.54|18577.54|18703.2|18583.2|18703.2|18583.2|18697.37|18577.37|10
1632133520000|2021-09-20 10:25:20|18702.94|18582.94|18702.71|18582.71|18706.69|18586.69|18702.71|18582.71|9
1632133530000|2021-09-20 10:25:30|18702.37|18582.37|18693.82|18573.82|18702.39|18582.39|18693.82|18573.82|10
1632133540000|2021-09-20 10:25:40|18693.41|18573.41|18683.64|18563.64|18693.41|18573.41|18683.64|18563.64|10
1632133550000|2021-09-20 10:25:50|18683.04|18563.04|18676.55|18556.55|18683.51|18563.51|18676.55|18556.55|9
1632133560000|2021-09-20 10:26:00|18676.26|18556.26|18674.13|18554.13|18676.26|18556.26|18674.1|18554.1|10
1632133570000|2021-09-20 10:26:10|18674.45|18554.45|18663.65|18543.65|18674.45|18554.45|18663.65|18543.65|10
1632133580000|2021-09-20 10:26:20|18663.5|18543.5|18653.28|18533.28|18663.5|18543.5|18653.28|18533.28|10
1632133590000|2021-09-20 10:26:30|18651.82|18531.82|18647.42|18527.42|18651.82|18531.82|18647.42|18527.42|10
1632133600000|2021-09-20 10:26:40|18645.58|18525.58|18645.01|18525.01|18647.44|18527.44|18645.01|18525.01|10
1632133610000|2021-09-20 10:26:50|18642.63|18522.63|18638.84|18518.84|18642.63|18522.63|18638.15|18518.15|10
1632133620000|2021-09-20 10:27:00|18639.52|18519.52|18647.65|18527.65|18647.65|18527.65|18639.17|18519.17|10
1632133630000|2021-09-20 10:27:10|18649.49|18529.49|18650.71|18530.71|18651.52|18531.52|18648.99|18528.99|10
1632133640000|2021-09-20 10:27:20|18650.47|18530.47|18647.46|18527.46|18651.28|18531.28|18647.46|18527.46|10
1632133650000|2021-09-20 10:27:30|18647.61|18527.61|18636.06|18516.06|18647.61|18527.61|18636.06|18516.06|10
1632133660000|2021-09-20 10:27:40|18636.86|18516.86|18634.23|18514.23|18636.86|18516.86|18634.07|18514.07|10
1632133670000|2021-09-20 10:27:50|18634.61|18514.61|18637.67|18517.67|18637.93|18517.93|18634.15|18514.15|10
1632133680000|2021-09-20 10:28:00|18638.52|18518.52|18645.84|18525.84|18645.84|18525.84|18638.52|18518.52|10
1632133690000|2021-09-20 10:28:10|18646.27|18526.27|18652.35|18532.35|18652.46|18532.46|18646.27|18526.27|10
1632133700000|2021-09-20 10:28:20|18652.69|18532.69|18653.94|18533.94|18654.08|18534.08|18651.11|18531.11|10
1632133710000|2021-09-20 10:28:30|18654.18|18534.18|18647.3|18527.3|18654.33|18534.33|18647.3|18527.3|10
1632133720000|2021-09-20 10:28:40|18647.39|18527.39|18642.77|18522.77|18647.39|18527.39|18642.77|18522.77|10
1632133730000|2021-09-20 10:28:50|18641.61|18521.61|18641.51|18521.51|18642.09|18522.09|18641.14|18521.14|9
1632133740000|2021-09-20 10:29:00|18639.86|18519.86|18644.92|18524.92|18644.92|18524.92|18639.86|18519.86|10
1632133750000|2021-09-20 10:29:10|18645.01|18525.01|18647.89|18527.89|18647.89|18527.89|18644.91|18524.91|10
1632133760000|2021-09-20 10:29:20|18647.1|18527.1|18645.73|18525.73|18647.1|18527.1|18645.73|18525.73|10
1632133770000|2021-09-20 10:29:30|18645.47|18525.47|18644.63|18524.63|18645.47|18525.47|18641.83|18521.83|10
1632133780000|2021-09-20 10:29:40|18644.61|18524.61|18645.54|18525.54|18645.54|18525.54|18642.67|18522.67|10
1632133790000|2021-09-20 10:29:50|18645.35|18525.35|18645.79|18525.79|18646.88|18526.88|18645.35|18525.35|10
1632133800000|2021-09-20 10:30:00|18645.6|18525.6|18641.34|18521.34|18646.07|18526.07|18641.34|18521.34|10
1632133810000|2021-09-20 10:30:10|18639.69|18519.69|18634.56|18514.56|18639.69|18519.69|18634.56|18514.56|10
1632133820000|2021-09-20 10:30:20|18634.57|18514.57|18637.4|18517.4|18637.4|18517.4|18634.42|18514.42|10
1632133830000|2021-09-20 10:30:30|18637.34|18517.34|18665.67|18545.67|18665.67|18545.67|18637.17|18517.17|10
1632133840000|2021-09-20 10:30:40|18666.62|18546.62|18686.43|18566.43|18686.43|18566.43|18666.62|18546.62|10
1632133850000|2021-09-20 10:30:50|18688.13|18568.13|18684.87|18564.87|18688.58|18568.58|18683.6|18563.6|10
1632133860000|2021-09-20 10:31:00|18684.5|18564.5|18677.71|18557.71|18684.6|18564.6|18677.71|18557.71|10
1632133870000|2021-09-20 10:31:10|18674.31|18554.31|18663.75|18543.75|18674.31|18554.31|18663.72|18543.72|10
1632133880000|2021-09-20 10:31:20|18662.87|18542.87|18655|18535|18662.87|18542.87|18654.97|18534.97|10
1632133890000|2021-09-20 10:31:30|18655.07|18535.07|18653.9|18533.9|18655.86|18535.86|18653.38|18533.38|10
1632133900000|2021-09-20 10:31:40|18652.95|18532.95|18650.94|18530.94|18652.95|18532.95|18650.51|18530.51|10
1632133910000|2021-09-20 10:31:50|18650.81|18530.81|18650.2|18530.2|18652.34|18532.34|18650.2|18530.2|10
1632133920000|2021-09-20 10:32:00|18649.65|18529.65|18648.28|18528.28|18649.65|18529.65|18647.08|18527.08|10
1632133930000|2021-09-20 10:32:10|18648.91|18528.91|18646.64|18526.64|18650|18530|18646.64|18526.64|10
1632133940000|2021-09-20 10:32:20|18645.88|18525.88|18619.54|18499.54|18645.88|18525.88|18619.54|18499.54|10
1632133950000|2021-09-20 10:32:30|18615.93|18495.93|18614.07|18494.07|18615.93|18495.93|18612.55|18492.55|10
1632133960000|2021-09-20 10:32:40|18613.99|18493.99|18611.92|18491.92|18614.02|18494.02|18611.92|18491.92|10
1632133970000|2021-09-20 10:32:50|18610.85|18490.85|18601.52|18481.52|18610.85|18490.85|18601.52|18481.52|10
1632133980000|2021-09-20 10:33:00|18601.53|18481.53|18587.61|18467.61|18601.53|18481.53|18587.61|18467.61|10
1632133990000|2021-09-20 10:33:10|18587.31|18467.31|18576.17|18456.17|18587.31|18467.31|18576.17|18456.17|10
1632134000000|2021-09-20 10:33:20|18576.02|18456.02|18568.67|18448.67|18576.02|18456.02|18568.67|18448.67|10
1632134010000|2021-09-20 10:33:30|18568.4|18448.4|18568.36|18448.36|18569.45|18449.45|18568.16|18448.16|10
1632134020000|2021-09-20 10:33:40|18568.48|18448.48|18569.02|18449.02|18569.61|18449.61|18568.32|18448.32|10
1632134030000|2021-09-20 10:33:50|18570.88|18450.88|18578.63|18458.63|18578.63|18458.63|18570.88|18450.88|10
1632134040000|2021-09-20 10:34:00|18579.23|18459.23|18585.9|18465.9|18586.57|18466.57|18579.23|18459.23|10
1632134050000|2021-09-20 10:34:10|18586.65|18466.65|18582.62|18462.62|18586.8|18466.8|18582.62|18462.62|10
1632134060000|2021-09-20 10:34:20|18582.21|18462.21|18576.66|18456.66|18582.25|18462.25|18576.6|18456.6|10
1632134070000|2021-09-20 10:34:30|18574.96|18454.96|18571.29|18451.29|18574.96|18454.96|18571.29|18451.29|10
1632134080000|2021-09-20 10:34:40|18570.28|18450.28|18569.9|18449.9|18570.28|18450.28|18567.56|18447.56|9
1632134090000|2021-09-20 10:34:50|18570.11|18450.11|18567.28|18447.28|18570.11|18450.11|18567.15|18447.15|10
1632134100000|2021-09-20 10:35:00|18567.33|18447.33|18563.89|18443.89|18567.33|18447.33|18563.89|18443.89|10
1632134110000|2021-09-20 10:35:10|18564.45|18444.45|18559.33|18439.33|18564.45|18444.45|18559.33|18439.33|10
1632134120000|2021-09-20 10:35:20|18559.51|18439.51|18554.39|18434.39|18560.3|18440.3|18554.39|18434.39|10
1632134130000|2021-09-20 10:35:30|18553.53|18433.53|18555.19|18435.19|18555.19|18435.19|18553.53|18433.53|10
1632134140000|2021-09-20 10:35:40|18556.93|18436.93|18553.7|18433.7|18557.1|18437.1|18553.7|18433.7|10
1632134150000|2021-09-20 10:35:50|18553.09|18433.09|18550.1|18430.1|18554.05|18434.05|18549.96|18429.96|10
1632134160000|2021-09-20 10:36:00|18550.21|18430.21|18551.06|18431.06|18552.08|18432.08|18550.21|18430.21|10
1632134170000|2021-09-20 10:36:10|18548.77|18428.77|18548.8|18428.8|18549.18|18429.18|18548.11|18428.11|10
1632134180000|2021-09-20 10:36:20|18548.77|18428.77|18544.48|18424.48|18548.8|18428.8|18544.48|18424.48|9
1632134190000|2021-09-20 10:36:30|18544.74|18424.74|18548.81|18428.81|18548.81|18428.81|18544.74|18424.74|10
1632134200000|2021-09-20 10:36:40|18549.52|18429.52|18552.14|18432.14|18552.14|18432.14|18549.47|18429.47|10
1632134210000|2021-09-20 10:36:50|18552.19|18432.19|18539.64|18419.64|18554.74|18434.74|18539.64|18419.64|10
1632134220000|2021-09-20 10:37:00|18536.68|18416.68|18522.99|18402.99|18536.68|18416.68|18522.73|18402.73|10
1632134230000|2021-09-20 10:37:10|18523.07|18403.07|18526.39|18406.39|18526.39|18406.39|18520.75|18400.75|10
1632134240000|2021-09-20 10:37:20|18526.36|18406.36|18533.79|18413.79|18533.79|18413.79|18526.36|18406.36|10
1632134250000|2021-09-20 10:37:30|18533.78|18413.78|18549.09|18429.09|18549.09|18429.09|18533.78|18413.78|10
1632134260000|2021-09-20 10:37:40|18550.6|18430.6|18564.57|18444.57|18568.96|18448.96|18550.6|18430.6|10
1632134270000|2021-09-20 10:37:50|18564.8|18444.8|18544.04|18424.04|18564.8|18444.8|18544.04|18424.04|10
1632134280000|2021-09-20 10:38:00|18540.27|18420.27|18536.04|18416.04|18540.28|18420.28|18535.86|18415.86|10
1632134290000|2021-09-20 10:38:10|18534.68|18414.68|18527.6|18407.6|18534.68|18414.68|18527.6|18407.6|10
1632134300000|2021-09-20 10:38:20|18526.01|18406.01|18517.19|18397.19|18526.01|18406.01|18517.19|18397.19|9
1632134310000|2021-09-20 10:38:30|18515.52|18395.52|18524.23|18404.23|18524.23|18404.23|18515.52|18395.52|10
1632134320000|2021-09-20 10:38:40|18525.72|18405.72|18526.97|18406.97|18527.17|18407.17|18525.66|18405.66|10
1632134330000|2021-09-20 10:38:50|18526.89|18406.89|18527.43|18407.43|18527.43|18407.43|18525.52|18405.52|10
1632134340000|2021-09-20 10:39:00|18526.51|18406.51|18522.16|18402.16|18527.03|18407.03|18522.16|18402.16|10
1632134350000|2021-09-20 10:39:10|18521.8|18401.8|18523.6|18403.6|18523.77|18403.77|18521.8|18401.8|10
1632134360000|2021-09-20 10:39:20|18523.12|18403.12|18519.37|18399.37|18523.12|18403.12|18519.36|18399.36|10
1632134370000|2021-09-20 10:39:30|18519.74|18399.74|18518.06|18398.06|18519.74|18399.74|18518.04|18398.04|10
1632134380000|2021-09-20 10:39:40|18515.93|18395.93|18508.24|18388.24|18516.01|18396.01|18508.24|18388.24|10
1632134390000|2021-09-20 10:39:50|18508.06|18388.06|18503.68|18383.68|18508.06|18388.06|18503.58|18383.58|9
1632134400000|2021-09-20 10:40:00|18503.86|18383.86|18500.6|18380.6|18503.86|18383.86|18500.44|18380.44|10
1632134410000|2021-09-20 10:40:10|18500.37|18380.37|18497.91|18377.91|18500.84|18380.84|18497.48|18377.48|10
1632134420000|2021-09-20 10:40:20|18498.22|18378.22|18498.65|18378.65|18499.74|18379.74|18497.82|18377.82|10
1632134430000|2021-09-20 10:40:30|18499.06|18379.06|18509.4|18389.4|18509.4|18389.4|18498.97|18378.97|10
1632134440000|2021-09-20 10:40:40|18510.76|18390.76|18516.15|18396.15|18516.15|18396.15|18510.76|18390.76|10
1632134450000|2021-09-20 10:40:50|18515.59|18395.59|18509.82|18389.82|18515.59|18395.59|18509.09|18389.09|10
1632134460000|2021-09-20 10:41:00|18509.64|18389.64|18505.93|18385.93|18509.64|18389.64|18505.93|18385.93|10
1632134470000|2021-09-20 10:41:10|18505.51|18385.51|18510|18390|18510|18390|18505.51|18385.51|10
1632134480000|2021-09-20 10:41:20|18509.89|18389.89|18511.12|18391.12|18511.12|18391.12|18508.26|18388.26|10
1632134490000|2021-09-20 10:41:30|18509.97|18389.97|18496.07|18376.07|18509.97|18389.97|18496.07|18376.07|10
1632134500000|2021-09-20 10:41:40|18496.22|18376.22|18500.32|18380.32|18500.32|18380.32|18496.1|18376.1|10
1632134510000|2021-09-20 10:41:50|18501.82|18381.82|18500.86|18380.86|18504.13|18384.13|18500.86|18380.86|10
1632134520000|2021-09-20 10:42:00|18500.8|18380.8|18496.47|18376.47|18500.8|18380.8|18495.97|18375.97|10
1632134530000|2021-09-20 10:42:10|18495.94|18375.94|18496.55|18376.55|18497.26|18377.26|18495.94|18375.94|10
1632134540000|2021-09-20 10:42:20|18496.38|18376.38|18497.4|18377.4|18497.4|18377.4|18495.59|18375.59|10
1632134550000|2021-09-20 10:42:30|18497.71|18377.71|18495.02|18375.02|18498.79|18378.79|18495.02|18375.02|10
1632134560000|2021-09-20 10:42:40|18495.04|18375.04|18490.59|18370.59|18495.04|18375.04|18490.59|18370.59|10
1632134570000|2021-09-20 10:42:50|18489.59|18369.59|18489.23|18369.23|18489.73|18369.73|18488.76|18368.76|8
1632134580000|2021-09-20 10:43:00|18488.65|18368.65|18488.25|18368.25|18489.05|18369.05|18487.27|18367.27|10
1632134590000|2021-09-20 10:43:10|18488.24|18368.24|18482.33|18362.33|18488.45|18368.45|18482.33|18362.33|10
1632134600000|2021-09-20 10:43:20|18481.8|18361.8|18473.84|18353.84|18481.8|18361.8|18473.84|18353.84|10
1632134610000|2021-09-20 10:43:30|18473.83|18353.83|18455.84|18335.84|18473.98|18353.98|18455.84|18335.84|10
1632134620000|2021-09-20 10:43:40|18455.55|18335.55|18460.6|18340.6|18460.6|18340.6|18455.55|18335.55|10
1632134630000|2021-09-20 10:43:50|18461.69|18341.69|18475.87|18355.87|18475.87|18355.87|18461.69|18341.69|10
1632134640000|2021-09-20 10:44:00|18474.41|18354.41|18466.92|18346.92|18474.43|18354.43|18466.92|18346.92|10
1632134650000|2021-09-20 10:44:10|18463.2|18343.2|18455.91|18335.91|18463.27|18343.27|18455.91|18335.91|8
1632134660000|2021-09-20 10:44:20|18455.9|18335.9|18454.98|18334.98|18457.28|18337.28|18454.53|18334.53|10
1632134670000|2021-09-20 10:44:30|18454.41|18334.41|18456.47|18336.47|18457.22|18337.22|18453.66|18333.66|10
1632134680000|2021-09-20 10:44:40|18455.9|18335.9|18452.67|18332.67|18455.9|18335.9|18452.67|18332.67|10
1632134690000|2021-09-20 10:44:50|18452.38|18332.38|18447.59|18327.59|18452.38|18332.38|18447.59|18327.59|9
1632134700000|2021-09-20 10:45:00|18446.31|18326.31|18443.63|18323.63|18446.37|18326.37|18442.05|18322.05|10
1632134710000|2021-09-20 10:45:10|18444.42|18324.42|18448.44|18328.44|18448.67|18328.67|18444.42|18324.42|10
1632134720000|2021-09-20 10:45:20|18449|18329|18457.01|18337.01|18457.01|18337.01|18448.72|18328.72|10
1632134730000|2021-09-20 10:45:30|18457.8|18337.8|18469.12|18349.12|18469.12|18349.12|18457.8|18337.8|10
1632134740000|2021-09-20 10:45:40|18468.91|18348.91|18450.85|18330.85|18469.86|18349.86|18450.85|18330.85|10
1632134750000|2021-09-20 10:45:50|18445.99|18325.99|18442.17|18322.17|18445.99|18325.99|18442.17|18322.17|10
1632134760000|2021-09-20 10:46:00|18442|18322|18435.91|18315.91|18442.67|18322.67|18435.91|18315.91|10
1632134770000|2021-09-20 10:46:10|18434.55|18314.55|18421.54|18301.54|18434.55|18314.55|18421.54|18301.54|10
1632134780000|2021-09-20 10:46:20|18417.86|18297.86|18405.54|18285.54|18417.86|18297.86|18401.69|18281.69|10
1632134790000|2021-09-20 10:46:30|18408.3|18288.3|18425.38|18305.38|18425.38|18305.38|18408.16|18288.16|10
1632134800000|2021-09-20 10:46:40|18428.42|18308.42|18455.03|18335.03|18455.03|18335.03|18428.42|18308.42|10
1632134810000|2021-09-20 10:46:50|18464.58|18344.58|18492.56|18372.56|18492.85|18372.85|18464.58|18344.58|10
1632134820000|2021-09-20 10:47:00|18494.31|18374.31|18515.71|18395.71|18515.71|18395.71|18494.31|18374.31|10
1632134830000|2021-09-20 10:47:10|18520.87|18400.87|18530.39|18410.39|18530.39|18410.39|18520.87|18400.87|10
1632134840000|2021-09-20 10:47:20|18529.3|18409.3|18533.57|18413.57|18533.62|18413.62|18529.3|18409.3|10
1632134850000|2021-09-20 10:47:30|18536.96|18416.96|18562.14|18442.14|18562.14|18442.14|18536.96|18416.96|10
1632134860000|2021-09-20 10:47:40|18561.93|18441.93|18561.31|18441.31|18564.99|18444.99|18561.31|18441.31|10
1632134870000|2021-09-20 10:47:50|18559.73|18439.73|18549.58|18429.58|18559.73|18439.73|18549.58|18429.58|9
1632134880000|2021-09-20 10:48:00|18551.4|18431.4|18549.22|18429.22|18551.4|18431.4|18546.27|18426.27|10
1632134890000|2021-09-20 10:48:10|18551.48|18431.48|18551.9|18431.9|18553.38|18433.38|18551.48|18431.48|10
1632134900000|2021-09-20 10:48:20|18554.44|18434.44|18550.93|18430.93|18554.46|18434.46|18550.66|18430.66|10
1632134910000|2021-09-20 10:48:30|18550.48|18430.48|18543.51|18423.51|18550.48|18430.48|18543.51|18423.51|10
1632134920000|2021-09-20 10:48:40|18543.28|18423.28|18533.42|18413.42|18543.35|18423.35|18533.42|18413.42|10
1632134930000|2021-09-20 10:48:50|18532.6|18412.6|18531.03|18411.03|18532.6|18412.6|18529.75|18409.75|9
1632134940000|2021-09-20 10:49:00|18530.6|18410.6|18527.94|18407.94|18530.6|18410.6|18527.94|18407.94|10
1632134950000|2021-09-20 10:49:10|18527.96|18407.96|18527.43|18407.43|18528.2|18408.2|18525|18405|10
1632134960000|2021-09-20 10:49:20|18525.97|18405.97|18529.77|18409.77|18529.77|18409.77|18525.16|18405.16|10
1632134970000|2021-09-20 10:49:30|18534.55|18414.55|18543.13|18423.13|18543.13|18423.13|18534.55|18414.55|10
1632134980000|2021-09-20 10:49:40|18546.78|18426.78|18552.16|18432.16|18552.51|18432.51|18546.78|18426.78|10
1632134990000|2021-09-20 10:49:50|18552.46|18432.46|18552.86|18432.86|18552.86|18432.86|18551.25|18431.25|9
1632135000000|2021-09-20 10:50:00|18552.72|18432.72|18552.35|18432.35|18554.49|18434.49|18552.35|18432.35|10
1632135010000|2021-09-20 10:50:10|18552.54|18432.54|18546.5|18426.5|18552.61|18432.61|18546.5|18426.5|10
1632135020000|2021-09-20 10:50:20|18546.46|18426.46|18538.43|18418.43|18546.46|18426.46|18538.25|18418.25|10
1632135030000|2021-09-20 10:50:30|18539.06|18419.06|18533.99|18413.99|18539.76|18419.76|18533.99|18413.99|10
1632135040000|2021-09-20 10:50:40|18533.09|18413.09|18530.56|18410.56|18533.2|18413.2|18530.09|18410.09|10
1632135050000|2021-09-20 10:50:50|18530.52|18410.52|18541.44|18421.44|18541.44|18421.44|18530.52|18410.52|10
1632135060000|2021-09-20 10:51:00|18541.46|18421.46|18536.59|18416.59|18542.15|18422.15|18536.59|18416.59|10
1632135070000|2021-09-20 10:51:10|18534.54|18414.54|18534.19|18414.19|18534.54|18414.54|18532.07|18412.07|10
1632135080000|2021-09-20 10:51:20|18535.83|18415.83|18537.13|18417.13|18538.56|18418.56|18535.8|18415.8|9
1632135090000|2021-09-20 10:51:30|18536.08|18416.08|18533.95|18413.95|18536.7|18416.7|18533.95|18413.95|10
1632135100000|2021-09-20 10:51:40|18533.78|18413.78|18530.83|18410.83|18533.78|18413.78|18530.83|18410.83|10
1632135110000|2021-09-20 10:51:50|18530.15|18410.15|18531.51|18411.51|18531.51|18411.51|18529.64|18409.64|10
1632135120000|2021-09-20 10:52:00|18532.29|18412.29|18534.43|18414.43|18534.72|18414.72|18532.29|18412.29|10
1632135130000|2021-09-20 10:52:10|18534.97|18414.97|18538.89|18418.89|18539.15|18419.15|18534.97|18414.97|10
1632135140000|2021-09-20 10:52:20|18538.88|18418.88|18537.86|18417.86|18539.1|18419.1|18537.86|18417.86|10
1632135150000|2021-09-20 10:52:30|18539.5|18419.5|18538.21|18418.21|18539.8|18419.8|18538.21|18418.21|9
1632135160000|2021-09-20 10:52:40|18537.9|18417.9|18536.8|18416.8|18538.23|18418.23|18536.8|18416.8|10
1632135170000|2021-09-20 10:52:50|18536.96|18416.96|18545.02|18425.02|18545.02|18425.02|18536.19|18416.19|10
1632135180000|2021-09-20 10:53:00|18547.46|18427.46|18551.88|18431.88|18551.88|18431.88|18547.07|18427.07|10
1632135190000|2021-09-20 10:53:10|18553.02|18433.02|18544.92|18424.92|18553.59|18433.59|18544.92|18424.92|10
1632135200000|2021-09-20 10:53:20|18541.47|18421.47|18528.83|18408.83|18541.47|18421.47|18528.83|18408.83|10
1632135210000|2021-09-20 10:53:30|18528.18|18408.18|18526.81|18406.81|18528.18|18408.18|18524.51|18404.51|10
1632135220000|2021-09-20 10:53:40|18528.19|18408.19|18527.15|18407.15|18528.19|18408.19|18527.15|18407.15|10
1632135230000|2021-09-20 10:53:50|18527.57|18407.57|18527.09|18407.09|18528.43|18408.43|18526.63|18406.63|10
1632135240000|2021-09-20 10:54:00|18526.33|18406.33|18527.66|18407.66|18527.66|18407.66|18525.7|18405.7|10
1632135250000|2021-09-20 10:54:10|18528.46|18408.46|18532.21|18412.21|18532.21|18412.21|18528.39|18408.39|10
1632135260000|2021-09-20 10:54:20|18530.34|18410.34|18525.92|18405.92|18530.81|18410.81|18525.92|18405.92|10
1632135270000|2021-09-20 10:54:30|18522|18402|18514.08|18394.08|18522.26|18402.26|18514.08|18394.08|10
1632135280000|2021-09-20 10:54:40|18513.94|18393.94|18509.55|18389.55|18514.05|18394.05|18509.55|18389.55|10
1632135290000|2021-09-20 10:54:50|18508.79|18388.79|18496.03|18376.03|18508.79|18388.79|18496.03|18376.03|10
1632135300000|2021-09-20 10:55:00|18495.67|18375.67|18491.28|18371.28|18495.67|18375.67|18491.28|18371.28|10
1632135310000|2021-09-20 10:55:10|18490.26|18370.26|18486.63|18366.63|18490.26|18370.26|18486.63|18366.63|9
1632135320000|2021-09-20 10:55:20|18486.28|18366.28|18480.4|18360.4|18486.28|18366.28|18480.4|18360.4|10
1632135330000|2021-09-20 10:55:30|18480.64|18360.64|18483.59|18363.59|18483.74|18363.74|18480.64|18360.64|9
1632135340000|2021-09-20 10:55:40|18483.75|18363.75|18485.41|18365.41|18485.41|18365.41|18483.67|18363.67|10
1632135350000|2021-09-20 10:55:50|18485.33|18365.33|18480.86|18360.86|18485.33|18365.33|18480.86|18360.86|8
1632135360000|2021-09-20 10:56:00|18480.45|18360.45|18483.23|18363.23|18483.23|18363.23|18479.65|18359.65|10
1632135370000|2021-09-20 10:56:10|18483.75|18363.75|18487.69|18367.69|18487.69|18367.69|18483.75|18363.75|9
1632135380000|2021-09-20 10:56:20|18487.65|18367.65|18491.53|18371.53|18492.04|18372.04|18487.65|18367.65|10
1632135390000|2021-09-20 10:56:30|18491.93|18371.93|18494.76|18374.76|18494.76|18374.76|18491.83|18371.83|10
1632135400000|2021-09-20 10:56:40|18494.01|18374.01|18493.08|18373.08|18494.24|18374.24|18493.08|18373.08|10
1632135410000|2021-09-20 10:56:50|18493.3|18373.3|18491.28|18371.28|18493.85|18373.85|18491.28|18371.28|10
1632135420000|2021-09-20 10:57:00|18490.03|18370.03|18489.18|18369.18|18490.91|18370.91|18489.18|18369.18|9
1632135430000|2021-09-20 10:57:10|18489.44|18369.44|18488.2|18368.2|18489.5|18369.5|18488.09|18368.09|10
1632135440000|2021-09-20 10:57:20|18487.5|18367.5|18486.67|18366.67|18487.56|18367.56|18486.38|18366.38|10
1632135450000|2021-09-20 10:57:30|18486.19|18366.19|18482.31|18362.31|18486.19|18366.19|18482.31|18362.31|10
1632135460000|2021-09-20 10:57:40|18480.62|18360.62|18480.79|18360.79|18481.48|18361.48|18480.62|18360.62|10
1632135470000|2021-09-20 10:57:50|18480.15|18360.15|18470.87|18350.87|18480.15|18360.15|18470.87|18350.87|10
1632135480000|2021-09-20 10:58:00|18469.14|18349.14|18465.19|18345.19|18469.14|18349.14|18465.19|18345.19|10
1632135490000|2021-09-20 10:58:10|18465.05|18345.05|18464.48|18344.48|18465.05|18345.05|18462.31|18342.31|10
1632135500000|2021-09-20 10:58:20|18463.47|18343.47|18462.92|18342.92|18463.96|18343.96|18462.89|18342.89|10
1632135510000|2021-09-20 10:58:30|18462.99|18342.99|18462.89|18342.89|18464.11|18344.11|18462.89|18342.89|10
1632135520000|2021-09-20 10:58:40|18462.51|18342.51|18460.31|18340.31|18463.08|18343.08|18460.15|18340.15|10
1632135530000|2021-09-20 10:58:50|18459.49|18339.49|18457.71|18337.71|18459.49|18339.49|18457.11|18337.11|10
1632135540000|2021-09-20 10:59:00|18457.91|18337.91|18456.75|18336.75|18457.91|18337.91|18456.37|18336.37|10
1632135550000|2021-09-20 10:59:10|18455.99|18335.99|18457.28|18337.28|18457.39|18337.39|18455.74|18335.74|10
1632135560000|2021-09-20 10:59:20|18458.4|18338.4|18459.87|18339.87|18459.87|18339.87|18458.29|18338.29|10
1632135570000|2021-09-20 10:59:30|18460.58|18340.58|18462.77|18342.77|18463.22|18343.22|18460.58|18340.58|10
1632135580000|2021-09-20 10:59:40|18462.31|18342.31|18464.76|18344.76|18464.76|18344.76|18462.31|18342.31|9
1632135590000|2021-09-20 10:59:50|18464.77|18344.77|18465.23|18345.23|18466.33|18346.33|18464.77|18344.77|10
1632135600000|2021-09-20 11:00:00|18465.15|18345.15|18463.53|18343.53|18465.46|18345.46|18463.53|18343.53|10
1632135610000|2021-09-20 11:00:10|18463.35|18343.35|18459.93|18339.93|18463.35|18343.35|18459.9|18339.9|10
1632135620000|2021-09-20 11:00:20|18459.46|18339.46|18459.19|18339.19|18459.46|18339.46|18457.88|18337.88|9
1632135630000|2021-09-20 11:00:30|18460.12|18340.12|18463.21|18343.21|18464.69|18344.69|18460.12|18340.12|10
1632135640000|2021-09-20 11:00:40|18463.04|18343.04|18461.67|18341.67|18463.04|18343.04|18461.67|18341.67|10
1632135650000|2021-09-20 11:00:50|18461.47|18341.47|18459.36|18339.36|18462.13|18342.13|18459.36|18339.36|10
1632135660000|2021-09-20 11:01:00|18459.02|18339.02|18463.25|18343.25|18463.25|18343.25|18458.92|18338.92|10
1632135670000|2021-09-20 11:01:10|18465.83|18345.83|18470.76|18350.76|18471.33|18351.33|18465.83|18345.83|10
1632135680000|2021-09-20 11:01:20|18470.49|18350.49|18470.63|18350.63|18473.01|18353.01|18470.49|18350.49|10
1632135690000|2021-09-20 11:01:30|18469.12|18349.12|18463.19|18343.19|18469.12|18349.12|18463.19|18343.19|10
1632135700000|2021-09-20 11:01:40|18462.47|18342.47|18455.56|18335.56|18462.47|18342.47|18455.13|18335.13|10
1632135710000|2021-09-20 11:01:50|18454.78|18334.78|18450.29|18330.29|18454.78|18334.78|18450.29|18330.29|10
1632135720000|2021-09-20 11:02:00|18449.63|18329.63|18426.17|18306.17|18449.63|18329.63|18426.17|18306.17|10
1632135730000|2021-09-20 11:02:10|18424.89|18304.89|18418.74|18298.74|18425.26|18305.26|18418.74|18298.74|10
1632135740000|2021-09-20 11:02:20|18418.53|18298.53|18406.65|18286.65|18418.75|18298.75|18406.65|18286.65|10
1632135750000|2021-09-20 11:02:30|18405.99|18285.99|18401.06|18281.06|18405.99|18285.99|18400.66|18280.66|10
1632135760000|2021-09-20 11:02:40|18400.93|18280.93|18403.8|18283.8|18403.8|18283.8|18400.93|18280.93|10
1632135770000|2021-09-20 11:02:50|18404.24|18284.24|18400.37|18280.37|18404.24|18284.24|18400.22|18280.22|10
1632135780000|2021-09-20 11:03:00|18402.03|18282.03|18398.96|18278.96|18402.03|18282.03|18398.69|18278.69|8
1632135790000|2021-09-20 11:03:10|18395.06|18275.06|18396.1|18276.1|18396.5|18276.5|18394.42|18274.42|10
1632135800000|2021-09-20 11:03:20|18396.4|18276.4|18400.03|18280.03|18400.47|18280.47|18396.4|18276.4|9
1632135810000|2021-09-20 11:03:30|18399.85|18279.85|18398.13|18278.13|18400.04|18280.04|18398.13|18278.13|10
1632135820000|2021-09-20 11:03:40|18399.11|18279.11|18393.28|18273.28|18401.13|18281.13|18393.28|18273.28|10
1632135830000|2021-09-20 11:03:50|18389.45|18269.45|18375.19|18255.19|18389.45|18269.45|18375.19|18255.19|10
1632135840000|2021-09-20 11:04:00|18375.65|18255.65|18370.94|18250.94|18375.72|18255.72|18370.94|18250.94|10
1632135850000|2021-09-20 11:04:10|18370.46|18250.46|18375.9|18255.9|18375.9|18255.9|18368.31|18248.31|10
1632135860000|2021-09-20 11:04:20|18379.84|18259.84|18386.77|18266.77|18386.77|18266.77|18379.84|18259.84|10
1632135870000|2021-09-20 11:04:30|18389.35|18269.35|18396.55|18276.55|18396.55|18276.55|18389.35|18269.35|10
1632135880000|2021-09-20 11:04:40|18395.99|18275.99|18397.74|18277.74|18399.15|18279.15|18395.99|18275.99|10
1632135890000|2021-09-20 11:04:50|18397.51|18277.51|18396.94|18276.94|18398.26|18278.26|18396.86|18276.86|10
1632135900000|2021-09-20 11:05:00|18396.7|18276.7|18399.91|18279.91|18399.91|18279.91|18395.22|18275.22|10
1632135910000|2021-09-20 11:05:10|18399.14|18279.14|18391.19|18271.19|18399.17|18279.17|18391.19|18271.19|10
1632135920000|2021-09-20 11:05:20|18389.66|18269.66|18373.52|18253.52|18389.66|18269.66|18373.52|18253.52|10
1632135930000|2021-09-20 11:05:30|18370.6|18250.6|18339.67|18219.67|18370.6|18250.6|18339.67|18219.67|10
1632135940000|2021-09-20 11:05:40|18339.46|18219.46|18350.94|18230.94|18353.99|18233.99|18339.46|18219.46|10
1632135950000|2021-09-20 11:05:50|18352.16|18232.16|18362.35|18242.35|18363.24|18243.24|18352.16|18232.16|10
1632135960000|2021-09-20 11:06:00|18361.99|18241.99|18358.96|18238.96|18363.77|18243.77|18358.25|18238.25|10
1632135970000|2021-09-20 11:06:10|18356.21|18236.21|18364.66|18244.66|18364.66|18244.66|18354.14|18234.14|10
1632135980000|2021-09-20 11:06:20|18364.9|18244.9|18374.67|18254.67|18374.67|18254.67|18364.9|18244.9|10
1632135990000|2021-09-20 11:06:30|18375.09|18255.09|18377.05|18257.05|18378.53|18258.53|18375.09|18255.09|10
1632136000000|2021-09-20 11:06:40|18376.25|18256.25|18377.47|18257.47|18377.72|18257.72|18376.15|18256.15|10
1632136010000|2021-09-20 11:06:50|18377.38|18257.38|18377.44|18257.44|18378.6|18258.6|18377.38|18257.38|10
1632136020000|2021-09-20 11:07:00|18377.7|18257.7|18375.63|18255.63|18377.7|18257.7|18375.4|18255.4|9
1632136030000|2021-09-20 11:07:10|18376.1|18256.1|18377.15|18257.15|18377.8|18257.8|18376.1|18256.1|9
1632136040000|2021-09-20 11:07:20|18376.97|18256.97|18373.93|18253.93|18376.97|18256.97|18373.57|18253.57|10
1632136050000|2021-09-20 11:07:30|18375.25|18255.25|18384.2|18264.2|18384.2|18264.2|18375.25|18255.25|10
1632136060000|2021-09-20 11:07:40|18384.23|18264.23|18383.77|18263.77|18384.23|18264.23|18383.09|18263.09|10
1632136070000|2021-09-20 11:07:50|18385.07|18265.07|18389.88|18269.88|18389.88|18269.88|18385.07|18265.07|10
1632136080000|2021-09-20 11:08:00|18384.91|18264.91|18370.33|18250.33|18384.91|18264.91|18370.33|18250.33|10
1632136090000|2021-09-20 11:08:10|18369.74|18249.74|18328.96|18208.96|18369.74|18249.74|18328.96|18208.96|10
1632136100000|2021-09-20 11:08:20|18327.89|18207.89|18259.93|18139.93|18327.89|18207.89|18259.93|18139.93|10
1632136110000|2021-09-20 11:08:30|18253.89|18133.89|18204.35|18084.35|18253.89|18133.89|18204.35|18084.35|10
1632136120000|2021-09-20 11:08:40|18203.66|18083.66|18204.34|18084.34|18204.34|18084.34|18193.14|18073.14|10
1632136130000|2021-09-20 11:08:50|18211.32|18091.32|18218.26|18098.26|18220.53|18100.53|18211.32|18091.32|10
1632136140000|2021-09-20 11:09:00|18219.88|18099.88|18223.43|18103.43|18223.43|18103.43|18213.82|18093.82|10
1632136150000|2021-09-20 11:09:10|18228.26|18108.26|18244.37|18124.37|18245.41|18125.41|18228.26|18108.26|10
1632136160000|2021-09-20 11:09:20|18248.31|18128.31|18253.74|18133.74|18256.62|18136.62|18248.31|18128.31|10
1632136170000|2021-09-20 11:09:30|18252.83|18132.83|18258.46|18138.46|18258.46|18138.46|18252.83|18132.83|10
1632136180000|2021-09-20 11:09:40|18257.9|18137.9|18267.62|18147.62|18267.62|18147.62|18256.53|18136.53|10
1632136190000|2021-09-20 11:09:50|18268.34|18148.34|18282.47|18162.47|18282.47|18162.47|18268.34|18148.34|10
1632136200000|2021-09-20 11:10:00|18282.62|18162.62|18292.01|18172.01|18292.01|18172.01|18281.27|18161.27|10
1632136210000|2021-09-20 11:10:10|18293.79|18173.79|18318.12|18198.12|18318.12|18198.12|18293.79|18173.79|10
1632136220000|2021-09-20 11:10:20|18318.51|18198.51|18342.95|18222.95|18344.66|18224.66|18318.51|18198.51|10
1632136230000|2021-09-20 11:10:30|18344.21|18224.21|18331.55|18211.55|18344.21|18224.21|18330.43|18210.43|10
1632136240000|2021-09-20 11:10:40|18330.85|18210.85|18326.49|18206.49|18330.85|18210.85|18324.14|18204.14|10
1632136250000|2021-09-20 11:10:50|18326.92|18206.92|18329.82|18209.82|18330.36|18210.36|18326.92|18206.92|10
1632136260000|2021-09-20 11:11:00|18330.11|18210.11|18293.07|18173.07|18330.11|18210.11|18293.07|18173.07|10
1632136270000|2021-09-20 11:11:10|18288.64|18168.64|18277.32|18157.32|18288.64|18168.64|18277.32|18157.32|10
1632136280000|2021-09-20 11:11:20|18275.29|18155.29|18255.45|18135.45|18275.29|18155.29|18254.21|18134.21|10
1632136290000|2021-09-20 11:11:30|18254.57|18134.57|18246.09|18126.09|18255.15|18135.15|18243.67|18123.67|10
1632136300000|2021-09-20 11:11:40|18246.43|18126.43|18254.61|18134.61|18254.61|18134.61|18246.43|18126.43|10
1632136310000|2021-09-20 11:11:50|18254.43|18134.43|18267.27|18147.27|18267.91|18147.91|18254.43|18134.43|10
1632136320000|2021-09-20 11:12:00|18267.38|18147.38|18266.33|18146.33|18270.52|18150.52|18266.33|18146.33|10
1632136330000|2021-09-20 11:12:10|18267.09|18147.09|18263.12|18143.12|18267.09|18147.09|18262.56|18142.56|10
1632136340000|2021-09-20 11:12:20|18263.03|18143.03|18255.67|18135.67|18263.03|18143.03|18252.96|18132.96|10
1632136350000|2021-09-20 11:12:30|18255.62|18135.62|18249.61|18129.61|18256.6|18136.6|18249.61|18129.61|10
1632136360000|2021-09-20 11:12:40|18249.3|18129.3|18230.06|18110.06|18249.3|18129.3|18229.3|18109.3|10
1632136370000|2021-09-20 11:12:50|18229.27|18109.27|18225.84|18105.84|18229.27|18109.27|18225.84|18105.84|10
1632136380000|2021-09-20 11:13:00|18225.06|18105.06|18222.79|18102.79|18225.06|18105.06|18221.72|18101.72|10
1632136390000|2021-09-20 11:13:10|18219.76|18099.76|18220.54|18100.54|18221.05|18101.05|18219.02|18099.02|10
1632136400000|2021-09-20 11:13:20|18220.34|18100.34|18221.39|18101.39|18222.3|18102.3|18220.34|18100.34|10
1632136410000|2021-09-20 11:13:30|18221.02|18101.02|18224.96|18104.96|18226.1|18106.1|18220.09|18100.09|10
1632136420000|2021-09-20 11:13:40|18224.66|18104.66|18223.87|18103.87|18225.08|18105.08|18223.64|18103.64|10
1632136430000|2021-09-20 11:13:50|18223.27|18103.27|18220.37|18100.37|18223.27|18103.27|18220.37|18100.37|10
1632136440000|2021-09-20 11:14:00|18219.88|18099.88|18229.79|18109.79|18229.79|18109.79|18218.45|18098.45|10
1632136450000|2021-09-20 11:14:10|18229.58|18109.58|18234.91|18114.91|18234.91|18114.91|18227.98|18107.98|10
1632136460000|2021-09-20 11:14:20|18234.54|18114.54|18245.58|18125.58|18245.89|18125.89|18234.54|18114.54|10
1632136470000|2021-09-20 11:14:30|18247.28|18127.28|18247.06|18127.06|18247.86|18127.86|18244.49|18124.49|10
1632136480000|2021-09-20 11:14:40|18247.45|18127.45|18244.62|18124.62|18247.45|18127.45|18244.62|18124.62|10
1632136490000|2021-09-20 11:14:50|18244.1|18124.1|18235.26|18115.26|18244.1|18124.1|18234.24|18114.24|10
1632136500000|2021-09-20 11:15:00|18233.76|18113.76|18231.68|18111.68|18234.11|18114.11|18230.06|18110.06|10
1632136510000|2021-09-20 11:15:10|18231.76|18111.76|18234.21|18114.21|18235.57|18115.57|18231.76|18111.76|10
1632136520000|2021-09-20 11:15:20|18234.42|18114.42|18235.57|18115.57|18236.67|18116.67|18234.42|18114.42|10
1632136530000|2021-09-20 11:15:30|18236.68|18116.68|18236.25|18116.25|18237.53|18117.53|18236.25|18116.25|10
1632136540000|2021-09-20 11:15:40|18236.13|18116.13|18236.43|18116.43|18236.63|18116.63|18235.71|18115.71|10
1632136550000|2021-09-20 11:15:50|18236.53|18116.53|18234.3|18114.3|18236.93|18116.93|18234.3|18114.3|10
1632136560000|2021-09-20 11:16:00|18234.87|18114.87|18232.19|18112.19|18235.21|18115.21|18232.19|18112.19|10
1632136570000|2021-09-20 11:16:10|18232.96|18112.96|18231.22|18111.22|18233.72|18113.72|18229.87|18109.87|10
1632136580000|2021-09-20 11:16:20|18231.69|18111.69|18226.83|18106.83|18231.69|18111.69|18226.83|18106.83|10
1632136590000|2021-09-20 11:16:30|18226.63|18106.63|18229.24|18109.24|18229.4|18109.4|18226.63|18106.63|10
1632136600000|2021-09-20 11:16:40|18229.62|18109.62|18242.26|18122.26|18242.87|18122.87|18229.62|18109.62|10
1632136610000|2021-09-20 11:16:50|18243.65|18123.65|18250.36|18130.36|18250.59|18130.59|18243.26|18123.26|10
1632136620000|2021-09-20 11:17:00|18251.3|18131.3|18251.42|18131.42|18252.51|18132.51|18251.3|18131.3|10
1632136630000|2021-09-20 11:17:10|18250.66|18130.66|18253.62|18133.62|18253.62|18133.62|18249.95|18129.95|10
1632136640000|2021-09-20 11:17:20|18253.81|18133.81|18258.02|18138.02|18258.02|18138.02|18253.81|18133.81|10
1632136650000|2021-09-20 11:17:30|18258.39|18138.39|18261.9|18141.9|18262.14|18142.14|18257.98|18137.98|10
1632136660000|2021-09-20 11:17:40|18261.42|18141.42|18262.28|18142.28|18262.48|18142.48|18261.42|18141.42|10
1632136670000|2021-09-20 11:17:50|18262.22|18142.22|18260.59|18140.59|18262.57|18142.57|18260.59|18140.59|10
1632136680000|2021-09-20 11:18:00|18259.78|18139.78|18247.95|18127.95|18259.78|18139.78|18247.95|18127.95|10
1632136690000|2021-09-20 11:18:10|18245.76|18125.76|18238.35|18118.35|18245.76|18125.76|18238.16|18118.16|10
1632136700000|2021-09-20 11:18:20|18238.71|18118.71|18231.95|18111.95|18238.71|18118.71|18231.95|18111.95|10
1632136710000|2021-09-20 11:18:30|18232.36|18112.36|18221.29|18101.29|18232.36|18112.36|18221.29|18101.29|10
1632136720000|2021-09-20 11:18:40|18221.25|18101.25|18211.43|18091.43|18222.06|18102.06|18211.43|18091.43|10
1632136730000|2021-09-20 11:18:50|18209.46|18089.46|18200.17|18080.17|18209.46|18089.46|18199.44|18079.44|10
1632136740000|2021-09-20 11:19:00|18200.6|18080.6|18199.93|18079.93|18201.31|18081.31|18198.69|18078.69|10
1632136750000|2021-09-20 11:19:10|18200.32|18080.32|18211.2|18091.2|18211.2|18091.2|18200.32|18080.32|9
1632136760000|2021-09-20 11:19:20|18209.36|18089.36|18207.26|18087.26|18211.25|18091.25|18207.26|18087.26|10
1632136770000|2021-09-20 11:19:30|18206.41|18086.41|18200.33|18080.33|18206.41|18086.41|18199.07|18079.07|10
1632136780000|2021-09-20 11:19:40|18200.78|18080.78|18202.97|18082.97|18203.94|18083.94|18200.77|18080.77|10
1632136790000|2021-09-20 11:19:50|18202.44|18082.44|18204.07|18084.07|18204.07|18084.07|18201.87|18081.87|10
1632136800000|2021-09-20 11:20:00|18204.12|18084.12|18207.97|18087.97|18207.97|18087.97|18204.12|18084.12|10
1632136810000|2021-09-20 11:20:10|18208.8|18088.8|18215.29|18095.29|18215.29|18095.29|18208.8|18088.8|10
1632136820000|2021-09-20 11:20:20|18215.27|18095.27|18222.5|18102.5|18222.5|18102.5|18215.27|18095.27|10
1632136830000|2021-09-20 11:20:30|18222.37|18102.37|18236.15|18116.15|18236.15|18116.15|18222.37|18102.37|10
1632136840000|2021-09-20 11:20:40|18237.42|18117.42|18246.24|18126.24|18246.24|18126.24|18237.42|18117.42|10
1632136850000|2021-09-20 11:20:50|18246.58|18126.58|18258.43|18138.43|18258.43|18138.43|18246.58|18126.58|10
1632136860000|2021-09-20 11:21:00|18259.74|18139.74|18261.81|18141.81|18264.09|18144.09|18258|18138|10
1632136870000|2021-09-20 11:21:10|18261.44|18141.44|18253.56|18133.56|18261.44|18141.44|18253.56|18133.56|10
1632136880000|2021-09-20 11:21:20|18254.39|18134.39|18251.63|18131.63|18254.39|18134.39|18251.63|18131.63|9
1632136890000|2021-09-20 11:21:30|18251.89|18131.89|18254.77|18134.77|18254.77|18134.77|18251.34|18131.34|10
1632136900000|2021-09-20 11:21:40|18255.4|18135.4|18253.27|18133.27|18255.61|18135.61|18253.27|18133.27|10
1632136910000|2021-09-20 11:21:50|18252.11|18132.11|18253.07|18133.07|18253.15|18133.15|18251.07|18131.07|10
1632136920000|2021-09-20 11:22:00|18252.9|18132.9|18257.71|18137.71|18257.93|18137.93|18252.9|18132.9|10
1632136930000|2021-09-20 11:22:10|18258.42|18138.42|18251.63|18131.63|18258.99|18138.99|18251.63|18131.63|10
1632136940000|2021-09-20 11:22:20|18251.27|18131.27|18232.88|18112.88|18251.27|18131.27|18232.88|18112.88|10
1632136950000|2021-09-20 11:22:30|18232.6|18112.6|18225.54|18105.54|18232.6|18112.6|18225.54|18105.54|10
1632136960000|2021-09-20 11:22:40|18224.91|18104.91|18221.75|18101.75|18224.91|18104.91|18221.75|18101.75|10
1632136970000|2021-09-20 11:22:50|18219.32|18099.32|18218.68|18098.68|18219.71|18099.71|18218.55|18098.55|10
1632136980000|2021-09-20 11:23:00|18218.46|18098.46|18217.62|18097.62|18218.46|18098.46|18217.54|18097.54|10
1632136990000|2021-09-20 11:23:10|18217.49|18097.49|18216.74|18096.74|18217.49|18097.49|18216.04|18096.04|10
1632137000000|2021-09-20 11:23:20|18216.93|18096.93|18216.85|18096.85|18217.46|18097.46|18216.85|18096.85|10
1632137010000|2021-09-20 11:23:30|18216.73|18096.73|18215.08|18095.08|18216.73|18096.73|18215.08|18095.08|10
1632137020000|2021-09-20 11:23:40|18215.22|18095.22|18217.4|18097.4|18217.96|18097.96|18215.22|18095.22|10
1632137030000|2021-09-20 11:23:50|18216.83|18096.83|18214.74|18094.74|18217.09|18097.09|18214.74|18094.74|10
1632137040000|2021-09-20 11:24:00|18214.47|18094.47|18202.82|18082.82|18214.47|18094.47|18202.63|18082.63|10
1632137050000|2021-09-20 11:24:10|18202.75|18082.75|18189.24|18069.24|18202.75|18082.75|18189.01|18069.01|10
1632137060000|2021-09-20 11:24:20|18187.99|18067.99|18187.17|18067.17|18188.87|18068.87|18187.17|18067.17|10
1632137070000|2021-09-20 11:24:30|18187.42|18067.42|18183.38|18063.38|18187.42|18067.42|18183.38|18063.38|10
1632137080000|2021-09-20 11:24:40|18183.29|18063.29|18187.51|18067.51|18187.64|18067.64|18183.29|18063.29|10
1632137090000|2021-09-20 11:24:50|18186.22|18066.22|18182.06|18062.06|18186.47|18066.47|18182.06|18062.06|10
1632137100000|2021-09-20 11:25:00|18182.66|18062.66|18186.24|18066.24|18186.24|18066.24|18182.45|18062.45|10
1632137110000|2021-09-20 11:25:10|18188.36|18068.36|18188.16|18068.16|18190.58|18070.58|18188.16|18068.16|10
1632137120000|2021-09-20 11:25:20|18187.63|18067.63|18184.22|18064.22|18187.63|18067.63|18184.11|18064.11|10
1632137130000|2021-09-20 11:25:30|18184.33|18064.33|18186.18|18066.18|18186.35|18066.35|18184.28|18064.28|10
1632137140000|2021-09-20 11:25:40|18184.42|18064.42|18171.8|18051.8|18184.42|18064.42|18171.8|18051.8|10
1632137150000|2021-09-20 11:25:50|18172.14|18052.14|18146.2|18026.2|18172.14|18052.14|18146.2|18026.2|10
1632137160000|2021-09-20 11:26:00|18145.11|18025.11|18122.47|18002.47|18145.11|18025.11|18122.47|18002.47|10
1632137170000|2021-09-20 11:26:10|18122.29|18002.29|18113.95|17993.95|18122.29|18002.29|18113.95|17993.95|10
1632137180000|2021-09-20 11:26:20|18111.7|17991.7|18107|17987|18111.95|17991.95|18107|17987|10
1632137190000|2021-09-20 11:26:30|18103.75|17983.75|18117.88|17997.88|18117.88|17997.88|18103.75|17983.75|10
1632137200000|2021-09-20 11:26:40|18119.77|17999.77|18117.24|17997.24|18122.26|18002.26|18117.24|17997.24|10
1632137210000|2021-09-20 11:26:50|18113.83|17993.83|18075.85|17955.85|18113.83|17993.83|18075.85|17955.85|10
1632137220000|2021-09-20 11:27:00|18074.04|17954.04|18060.4|17940.4|18074.04|17954.04|18056.33|17936.33|10
1632137230000|2021-09-20 11:27:10|18062.53|17942.53|18074.14|17954.14|18074.32|17954.32|18061.08|17941.08|10
1632137240000|2021-09-20 11:27:20|18076.22|17956.22|18097.9|17977.9|18097.9|17977.9|18076.22|17956.22|10
1632137250000|2021-09-20 11:27:30|18096.8|17976.8|18087.37|17967.37|18096.8|17976.8|18086.45|17966.45|10
1632137260000|2021-09-20 11:27:40|18089.42|17969.42|18091.17|17971.17|18092.78|17972.78|18089.42|17969.42|10
1632137270000|2021-09-20 11:27:50|18089.29|17969.29|18088.11|17968.11|18089.33|17969.33|18085.97|17965.97|10
1632137280000|2021-09-20 11:28:00|18088.17|17968.17|18075.57|17955.57|18088.19|17968.19|18075.23|17955.23|10
1632137290000|2021-09-20 11:28:10|18074.67|17954.67|18064.64|17944.64|18075.2|17955.2|18064.64|17944.64|10
1632137300000|2021-09-20 11:28:20|18063.09|17943.09|18053.23|17933.23|18063.09|17943.09|18053.23|17933.23|10
1632137310000|2021-09-20 11:28:30|18053.72|17933.72|18047.58|17927.58|18053.72|17933.72|18047.05|17927.05|10
1632137320000|2021-09-20 11:28:40|18049.26|17929.26|18054.74|17934.74|18055.94|17935.94|18049.26|17929.26|10
1632137330000|2021-09-20 11:28:50|18054.58|17934.58|18053.65|17933.65|18054.58|17934.58|18052.29|17932.29|10
1632137340000|2021-09-20 11:29:00|18053.67|17933.67|18054.35|17934.35|18054.77|17934.77|18053.32|17933.32|10
1632137350000|2021-09-20 11:29:10|18054.06|17934.06|18049.25|17929.25|18056.38|17936.38|18049.25|17929.25|10
1632137360000|2021-09-20 11:29:20|18048.73|17928.73|18032.79|17912.79|18048.73|17928.73|18032.6|17912.6|10
1632137370000|2021-09-20 11:29:30|18031.86|17911.86|17957.5|17837.5|18031.86|17911.86|17957.5|17837.5|10
1632137380000|2021-09-20 11:29:40|17957.78|17837.78|17958.5|17838.5|17958.5|17838.5|17946.2|17826.2|10
1632137390000|2021-09-20 11:29:50|17958.28|17838.28|17997.71|17877.71|17997.71|17877.71|17953.24|17833.24|10
1632137400000|2021-09-20 11:30:00|17997.66|17877.66|17983.42|17863.42|17997.96|17877.96|17983.34|17863.34|10
1632137410000|2021-09-20 11:30:10|17982.53|17862.53|17976.39|17856.39|17984.75|17864.75|17976.39|17856.39|10
1632137420000|2021-09-20 11:30:20|17973.74|17853.74|17971.72|17851.72|17973.83|17853.83|17970.77|17850.77|10
1632137430000|2021-09-20 11:30:30|17974.15|17854.15|17994.29|17874.29|17994.29|17874.29|17974.15|17854.15|10
1632137440000|2021-09-20 11:30:40|17995.86|17875.86|18015.53|17895.53|18015.85|17895.85|17995.86|17875.86|10
1632137450000|2021-09-20 11:30:50|18017.9|17897.9|18023.03|17903.03|18023.61|17903.61|18017.9|17897.9|10
1632137460000|2021-09-20 11:31:00|18023.33|17903.33|18017.94|17897.94|18024.08|17904.08|18017.94|17897.94|9
1632137470000|2021-09-20 11:31:10|18017.98|17897.98|18015.83|17895.83|18018.85|17898.85|18015.83|17895.83|10
1632137480000|2021-09-20 11:31:20|18015|17895|18015.87|17895.87|18018.13|17898.13|18015|17895|10
1632137490000|2021-09-20 11:31:30|18016.56|17896.56|18025.8|17905.8|18025.8|17905.8|18016.56|17896.56|10
1632137500000|2021-09-20 11:31:40|18028.21|17908.21|18037.45|17917.45|18037.45|17917.45|18028.21|17908.21|10
1632137510000|2021-09-20 11:31:50|18038.28|17918.28|18048.62|17928.62|18048.62|17928.62|18038.28|17918.28|10
1632137520000|2021-09-20 11:32:00|18051.61|17931.61|18080.41|17960.41|18080.41|17960.41|18051.43|17931.43|10
1632137530000|2021-09-20 11:32:10|18083.99|17963.99|18093.68|17973.68|18093.98|17973.98|18083.99|17963.99|10
1632137540000|2021-09-20 11:32:20|18095.14|17975.14|18110.09|17990.09|18110.09|17990.09|18095.14|17975.14|10
1632137550000|2021-09-20 11:32:30|18111.43|17991.43|18122.26|18002.26|18124.78|18004.78|18111.43|17991.43|10
1632137560000|2021-09-20 11:32:40|18121.43|18001.43|18120.46|18000.46|18124.4|18004.4|18120.17|18000.17|9
1632137570000|2021-09-20 11:32:50|18119.9|17999.9|18121.49|18001.49|18122.06|18002.06|18119.9|17999.9|9
1632137580000|2021-09-20 11:33:00|18124.06|18004.06|18126.02|18006.02|18126.9|18006.9|18123.91|18003.91|10
1632137590000|2021-09-20 11:33:10|18125.39|18005.39|18132.17|18012.17|18132.17|18012.17|18124.8|18004.8|10
1632137600000|2021-09-20 11:33:20|18131.77|18011.77|18132.19|18012.19|18132.76|18012.76|18130.45|18010.45|10
1632137610000|2021-09-20 11:33:30|18135.78|18015.78|18139.31|18019.31|18139.31|18019.31|18135.78|18015.78|10
1632137620000|2021-09-20 11:33:40|18138.41|18018.41|18133.25|18013.25|18139.08|18019.08|18132.56|18012.56|10
1632137630000|2021-09-20 11:33:50|18132.16|18012.16|18127.36|18007.36|18132.16|18012.16|18127.36|18007.36|10
1632137640000|2021-09-20 11:34:00|18126.07|18006.07|18119.3|17999.3|18126.13|18006.13|18119.29|17999.29|10
1632137650000|2021-09-20 11:34:10|18120.05|18000.05|18129.86|18009.86|18129.86|18009.86|18120.05|18000.05|10
1632137660000|2021-09-20 11:34:20|18130.33|18010.33|18129.69|18009.69|18130.33|18010.33|18128.29|18008.29|10
1632137670000|2021-09-20 11:34:30|18129.55|18009.55|18128.89|18008.89|18129.85|18009.85|18128.4|18008.4|10
1632137680000|2021-09-20 11:34:40|18128.7|18008.7|18123.28|18003.28|18128.7|18008.7|18123.27|18003.27|10
1632137690000|2021-09-20 11:34:50|18125.87|18005.87|18125.78|18005.78|18126.95|18006.95|18125.65|18005.65|10
1632137700000|2021-09-20 11:35:00|18125.12|18005.12|18131.28|18011.28|18131.28|18011.28|18125.12|18005.12|9
1632137710000|2021-09-20 11:35:10|18131.65|18011.65|18140.4|18020.4|18140.4|18020.4|18131.65|18011.65|10
1632137720000|2021-09-20 11:35:20|18139.34|18019.34|18141|18021|18142.19|18022.19|18139.34|18019.34|9
1632137730000|2021-09-20 11:35:30|18140.72|18020.72|18134.78|18014.78|18140.72|18020.72|18134.78|18014.78|10
1632137740000|2021-09-20 11:35:40|18134.03|18014.03|18131.44|18011.44|18134.03|18014.03|18128.97|18008.97|10
1632137750000|2021-09-20 11:35:50|18131.97|18011.97|18140.58|18020.58|18140.58|18020.58|18130.43|18010.43|10
1632137760000|2021-09-20 11:36:00|18141.79|18021.79|18152.63|18032.63|18152.63|18032.63|18141.79|18021.79|10
1632137770000|2021-09-20 11:36:10|18152.6|18032.6|18153.73|18033.73|18155.06|18035.06|18150.48|18030.48|10
1632137780000|2021-09-20 11:36:20|18152.81|18032.81|18148.48|18028.48|18152.81|18032.81|18148.48|18028.48|10
1632137790000|2021-09-20 11:36:30|18148.11|18028.11|18147.81|18027.81|18148.53|18028.53|18147.76|18027.76|10
1632137800000|2021-09-20 11:36:40|18147.8|18027.8|18151.09|18031.09|18151.09|18031.09|18145.42|18025.42|10
1632137810000|2021-09-20 11:36:50|18153.61|18033.61|18154|18034|18154.83|18034.83|18153.61|18033.61|9
1632137820000|2021-09-20 11:37:00|18154.89|18034.89|18149.96|18029.96|18155.52|18035.52|18149.58|18029.58|10
1632137830000|2021-09-20 11:37:10|18149.25|18029.25|18142.7|18022.7|18149.25|18029.25|18142.7|18022.7|10
1632137840000|2021-09-20 11:37:20|18142.25|18022.25|18132.08|18012.08|18142.25|18022.25|18131.99|18011.99|10
1632137850000|2021-09-20 11:37:30|18131.83|18011.83|18130.71|18010.71|18131.86|18011.86|18130.5|18010.5|9
1632137860000|2021-09-20 11:37:40|18130.48|18010.48|18124|18004|18130.48|18010.48|18123.91|18003.91|10
1632137870000|2021-09-20 11:37:50|18123.8|18003.8|18121.81|18001.81|18123.8|18003.8|18120.27|18000.27|10
1632137880000|2021-09-20 11:38:00|18121.15|18001.15|18116.87|17996.87|18121.15|18001.15|18116.75|17996.75|10
1632137890000|2021-09-20 11:38:10|18116.45|17996.45|18117.57|17997.57|18117.57|17997.57|18115.41|17995.41|10
1632137900000|2021-09-20 11:38:20|18118.19|17998.19|18118.67|17998.67|18120.1|18000.1|18118.19|17998.19|10
1632137910000|2021-09-20 11:38:30|18118.49|17998.49|18101.28|17981.28|18118.49|17998.49|18101.28|17981.28|10
1632137920000|2021-09-20 11:38:40|18097.45|17977.45|18082.92|17962.92|18097.45|17977.45|18082.92|17962.92|10
1632137930000|2021-09-20 11:38:50|18081.94|17961.94|18073.32|17953.32|18081.94|17961.94|18073.22|17953.22|10
1632137940000|2021-09-20 11:39:00|18073.39|17953.39|18060.42|17940.42|18073.39|17953.39|18060.42|17940.42|10
1632137950000|2021-09-20 11:39:10|18060.57|17940.57|18060.19|17940.19|18063.28|17943.28|18060.19|17940.19|10
1632137960000|2021-09-20 11:39:20|18059.48|17939.48|18055.95|17935.95|18059.48|17939.48|18055.95|17935.95|10
1632137970000|2021-09-20 11:39:30|18055.8|17935.8|18055.37|17935.37|18056.6|17936.6|18054.78|17934.78|10
1632137980000|2021-09-20 11:39:40|18054.96|17934.96|18056.27|17936.27|18056.43|17936.43|18054.91|17934.91|10
1632137990000|2021-09-20 11:39:50|18056.15|17936.15|18048.58|17928.58|18056.15|17936.15|18048.58|17928.58|10
1632138000000|2021-09-20 11:40:00|18047.22|17927.22|18048.12|17928.12|18048.4|17928.4|18047.22|17927.22|10
1632138010000|2021-09-20 11:40:10|18049.56|17929.56|18054.5|17934.5|18054.5|17934.5|18049.56|17929.56|10
1632138020000|2021-09-20 11:40:20|18054.88|17934.88|18057.42|17937.42|18059.67|17939.67|18054.88|17934.88|10
1632138030000|2021-09-20 11:40:30|18057.19|17937.19|18046.34|17926.34|18057.19|17937.19|18046.34|17926.34|10
1632138040000|2021-09-20 11:40:40|18044.83|17924.83|18033.81|17913.81|18044.96|17924.96|18033.81|17913.81|10
1632138050000|2021-09-20 11:40:50|18032.55|17912.55|18024.66|17904.66|18032.55|17912.55|18024.66|17904.66|10
1632138060000|2021-09-20 11:41:00|18023.97|17903.97|18020.87|17900.87|18023.97|17903.97|18020.6|17900.6|10
1632138070000|2021-09-20 11:41:10|18017|17897|18003.53|17883.53|18017|17897|18003.53|17883.53|10
1632138080000|2021-09-20 11:41:20|18003.26|17883.26|18001.31|17881.31|18003.26|17883.26|18000.82|17880.82|10
1632138090000|2021-09-20 11:41:30|18001.44|17881.44|17997.59|17877.59|18001.44|17881.44|17994.64|17874.64|10
1632138100000|2021-09-20 11:41:40|17997.49|17877.49|17989.29|17869.29|17999.07|17879.07|17989.29|17869.29|10
1632138110000|2021-09-20 11:41:50|17990.19|17870.19|17991.85|17871.85|17991.85|17871.85|17989.64|17869.64|10
1632138120000|2021-09-20 11:42:00|17992.37|17872.37|17983.74|17863.74|17993.41|17873.41|17983.74|17863.74|10
1632138130000|2021-09-20 11:42:10|17984.05|17864.05|17974.39|17854.39|17984.05|17864.05|17974.39|17854.39|10
1632138140000|2021-09-20 11:42:20|17971.84|17851.84|17965.32|17845.32|17971.84|17851.84|17965.32|17845.32|10
1632138150000|2021-09-20 11:42:30|17964.97|17844.97|17956.23|17836.23|17965.78|17845.78|17956.23|17836.23|10
1632138160000|2021-09-20 11:42:40|17955.33|17835.33|17950.14|17830.14|17956.75|17836.75|17950.14|17830.14|10
1632138170000|2021-09-20 11:42:50|17949.73|17829.73|17939.62|17819.62|17949.97|17829.97|17939.62|17819.62|10
1632138180000|2021-09-20 11:43:00|17938.79|17818.79|17931.52|17811.52|17938.79|17818.79|17931.52|17811.52|10
1632138190000|2021-09-20 11:43:10|17930.63|17810.63|17908.77|17788.77|17930.63|17810.63|17908.77|17788.77|10
1632138200000|2021-09-20 11:43:20|17905.41|17785.41|17887.33|17767.33|17905.41|17785.41|17886.27|17766.27|10
1632138210000|2021-09-20 11:43:30|17886.56|17766.56|17880.74|17760.74|17886.56|17766.56|17880.74|17760.74|10
1632138220000|2021-09-20 11:43:40|17878.51|17758.51|17851.09|17731.09|17878.51|17758.51|17851.09|17731.09|10
1632138230000|2021-09-20 11:43:50|17849.53|17729.53|17847.94|17727.94|17849.53|17729.53|17845.84|17725.84|10
1632138240000|2021-09-20 11:44:00|17850.19|17730.19|17850.52|17730.52|17856.84|17736.84|17850.19|17730.19|10
1632138250000|2021-09-20 11:44:10|17847.72|17727.72|17813.54|17693.54|17847.72|17727.72|17813.54|17693.54|10
1632138260000|2021-09-20 11:44:20|17811.81|17691.81|17803.74|17683.74|17811.81|17691.81|17801.95|17681.95|10
1632138270000|2021-09-20 11:44:30|17806.01|17686.01|17783.23|17663.23|17806.01|17686.01|17783.23|17663.23|10
1632138280000|2021-09-20 11:44:40|17781.93|17661.93|17789.24|17669.24|17789.24|17669.24|17781.34|17661.34|10
1632138290000|2021-09-20 11:44:50|17790.04|17670.04|17797.76|17677.76|17798.2|17678.2|17790.04|17670.04|10
1632138300000|2021-09-20 11:45:00|17798.66|17678.66|17791.75|17671.75|17798.66|17678.66|17791.75|17671.75|10
1632138310000|2021-09-20 11:45:10|17791.37|17671.37|17809.69|17689.69|17809.69|17689.69|17786.87|17666.87|10
1632138320000|2021-09-20 11:45:20|17812.76|17692.76|17832.34|17712.34|17832.34|17712.34|17812.76|17692.76|10
1632138330000|2021-09-20 11:45:30|17831.62|17711.62|17844.5|17724.5|17844.5|17724.5|17831.19|17711.19|10
1632138340000|2021-09-20 11:45:40|17846.92|17726.92|17854.92|17734.92|17857.09|17737.09|17846.72|17726.72|10
1632138350000|2021-09-20 11:45:50|17860.47|17740.47|17878.11|17758.11|17878.11|17758.11|17860.47|17740.47|9
1632138360000|2021-09-20 11:46:00|17878.28|17758.28|17890.48|17770.48|17890.48|17770.48|17878.28|17758.28|10
1632138370000|2021-09-20 11:46:10|17892.19|17772.19|17902.61|17782.61|17902.61|17782.61|17891.58|17771.58|10
1632138380000|2021-09-20 11:46:20|17902.79|17782.79|17911.2|17791.2|17911.2|17791.2|17902.79|17782.79|9
1632138390000|2021-09-20 11:46:30|17911.71|17791.71|17929.85|17809.85|17929.85|17809.85|17911.71|17791.71|10
1632138400000|2021-09-20 11:46:40|17930.97|17810.97|17942.49|17822.49|17942.49|17822.49|17930.05|17810.05|10
1632138410000|2021-09-20 11:46:50|17942.62|17822.62|17957.92|17837.92|17957.92|17837.92|17942.62|17822.62|10
1632138420000|2021-09-20 11:47:00|17957.7|17837.7|17953.22|17833.22|17957.7|17837.7|17952.34|17832.34|10
1632138430000|2021-09-20 11:47:10|17952.7|17832.7|17951.73|17831.73|17952.7|17832.7|17949.53|17829.53|10
1632138440000|2021-09-20 11:47:20|17951.74|17831.74|17935.92|17815.92|17951.74|17831.74|17935.92|17815.92|10
1632138450000|2021-09-20 11:47:30|17935.65|17815.65|17914.4|17794.4|17936.16|17816.16|17914.4|17794.4|10
1632138460000|2021-09-20 11:47:40|17915.03|17795.03|17899.2|17779.2|17916.08|17796.08|17899.2|17779.2|10
1632138470000|2021-09-20 11:47:50|17897.12|17777.12|17895.52|17775.52|17897.12|17777.12|17893.7|17773.7|9
1632138480000|2021-09-20 11:48:00|17895.22|17775.22|17887.33|17767.33|17895.22|17775.22|17887.07|17767.07|10
1632138490000|2021-09-20 11:48:10|17883.37|17763.37|17884.43|17764.43|17884.43|17764.43|17881.93|17761.93|10
1632138500000|2021-09-20 11:48:20|17886.56|17766.56|17886.03|17766.03|17888.37|17768.37|17886.03|17766.03|10
1632138510000|2021-09-20 11:48:30|17885.17|17765.17|17865.11|17745.11|17885.17|17765.17|17865.11|17745.11|10
1632138520000|2021-09-20 11:48:40|17862.69|17742.69|17855.78|17735.78|17862.69|17742.69|17855.78|17735.78|10
1632138530000|2021-09-20 11:48:50|17853.19|17733.19|17835.45|17715.45|17853.19|17733.19|17835.45|17715.45|10
1632138540000|2021-09-20 11:49:00|17831.09|17711.09|17806.22|17686.22|17831.09|17711.09|17804.63|17684.63|10
1632138550000|2021-09-20 11:49:10|17807.04|17687.04|17818.91|17698.91|17822.97|17702.97|17805.73|17685.73|10
1632138560000|2021-09-20 11:49:20|17817.96|17697.96|17815.86|17695.86|17818.42|17698.42|17813.92|17693.92|10
1632138570000|2021-09-20 11:49:30|17815.29|17695.29|17815.31|17695.31|17816.59|17696.59|17814.23|17694.23|10
1632138580000|2021-09-20 11:49:40|17814.69|17694.69|17818.27|17698.27|17818.27|17698.27|17813.82|17693.82|10
1632138590000|2021-09-20 11:49:50|17817.77|17697.77|17813.69|17693.69|17817.77|17697.77|17813.69|17693.69|10
1632138600000|2021-09-20 11:50:00|17813.07|17693.07|17815.93|17695.93|17815.93|17695.93|17809.39|17689.39|10
1632138610000|2021-09-20 11:50:10|17815.97|17695.97|17777.96|17657.96|17815.97|17695.97|17777.96|17657.96|10
1632138620000|2021-09-20 11:50:20|17772.32|17652.32|17765.69|17645.69|17772.36|17652.36|17765.69|17645.69|10
1632138630000|2021-09-20 11:50:30|17769.22|17649.22|17793.88|17673.88|17793.88|17673.88|17769.22|17649.22|10
1632138640000|2021-09-20 11:50:40|17799.55|17679.55|17842.69|17722.69|17842.69|17722.69|17799.55|17679.55|10
1632138650000|2021-09-20 11:50:50|17847.59|17727.59|17860.5|17740.5|17860.5|17740.5|17847.59|17727.59|10
1632138660000|2021-09-20 11:51:00|17860.6|17740.6|17888.17|17768.17|17888.17|17768.17|17860.6|17740.6|10
1632138670000|2021-09-20 11:51:10|17893.39|17773.39|17912.8|17792.8|17912.8|17792.8|17893.39|17773.39|10
1632138680000|2021-09-20 11:51:20|17914.29|17794.29|17917.14|17797.14|17918.77|17798.77|17914.28|17794.28|10
1632138690000|2021-09-20 11:51:30|17917.23|17797.23|17904.69|17784.69|17917.23|17797.23|17904.69|17784.69|10
1632138700000|2021-09-20 11:51:40|17904.01|17784.01|17899.45|17779.45|17905.64|17785.64|17899.45|17779.45|10
1632138710000|2021-09-20 11:51:50|17900.18|17780.18|17902.75|17782.75|17902.75|17782.75|17900.18|17780.18|9
1632138720000|2021-09-20 11:52:00|17904.61|17784.61|17917.69|17797.69|17917.69|17797.69|17904.61|17784.61|10
1632138730000|2021-09-20 11:52:10|17918.59|17798.59|17921.17|17801.17|17923.25|17803.25|17918.59|17798.59|10
1632138740000|2021-09-20 11:52:20|17921.29|17801.29|17913.56|17793.56|17922.3|17802.3|17913.56|17793.56|10
1632138750000|2021-09-20 11:52:30|17911.27|17791.27|17895.78|17775.78|17911.27|17791.27|17895.78|17775.78|10
1632138760000|2021-09-20 11:52:40|17891.06|17771.06|17878.45|17758.45|17891.06|17771.06|17878.45|17758.45|10
1632138770000|2021-09-20 11:52:50|17875.83|17755.83|17878.41|17758.41|17878.41|17758.41|17873.79|17753.79|10
1632138780000|2021-09-20 11:53:00|17876.78|17756.78|17878.04|17758.04|17879.73|17759.73|17876.78|17756.78|10
1632138790000|2021-09-20 11:53:10|17877.03|17757.03|17873.89|17753.89|17877.03|17757.03|17873.35|17753.35|10
1632138800000|2021-09-20 11:53:20|17873.66|17753.66|17875.51|17755.51|17877.04|17757.04|17873.66|17753.66|10
1632138810000|2021-09-20 11:53:30|17875.41|17755.41|17864.18|17744.18|17875.41|17755.41|17864.18|17744.18|10
1632138820000|2021-09-20 11:53:40|17864.03|17744.03|17862.49|17742.49|17865.04|17745.04|17862.49|17742.49|10
1632138830000|2021-09-20 11:53:50|17861.21|17741.21|17863.54|17743.54|17863.65|17743.65|17861.17|17741.17|10
1632138840000|2021-09-20 11:54:00|17862.96|17742.96|17858.29|17738.29|17862.96|17742.96|17858.29|17738.29|10
1632138850000|2021-09-20 11:54:10|17857.89|17737.89|17855.73|17735.73|17858.63|17738.63|17855.08|17735.08|10
1632138860000|2021-09-20 11:54:20|17855.04|17735.04|17852.8|17732.8|17855.43|17735.43|17852.4|17732.4|10
1632138870000|2021-09-20 11:54:30|17851.15|17731.15|17841.08|17721.08|17851.15|17731.15|17841.08|17721.08|10
1632138880000|2021-09-20 11:54:40|17839.69|17719.69|17847.51|17727.51|17847.51|17727.51|17837.63|17717.63|10
1632138890000|2021-09-20 11:54:50|17847.74|17727.74|17855.47|17735.47|17855.47|17735.47|17847.74|17727.74|10
1632138900000|2021-09-20 11:55:00|17855.42|17735.42|17859.68|17739.68|17859.77|17739.77|17854.74|17734.74|10
1632138910000|2021-09-20 11:55:10|17861.03|17741.03|17870.18|17750.18|17870.18|17750.18|17861.03|17741.03|10
1632138920000|2021-09-20 11:55:20|17872.12|17752.12|17888.65|17768.65|17888.65|17768.65|17872.12|17752.12|10
1632138930000|2021-09-20 11:55:30|17888.92|17768.92|17893.6|17773.6|17893.6|17773.6|17888.92|17768.92|10
1632138940000|2021-09-20 11:55:40|17894.65|17774.65|17894.64|17774.64|17898.83|17778.83|17894.64|17774.64|10
1632138950000|2021-09-20 11:55:50|17895.76|17775.76|17905.36|17785.36|17905.36|17785.36|17894.69|17774.69|10
1632138960000|2021-09-20 11:56:00|17904.8|17784.8|17909.72|17789.72|17909.72|17789.72|17904.65|17784.65|10
1632138970000|2021-09-20 11:56:10|17909.87|17789.87|17919.02|17799.02|17919.02|17799.02|17909.87|17789.87|10
1632138980000|2021-09-20 11:56:20|17919.24|17799.24|17918.42|17798.42|17920.29|17800.29|17917.74|17797.74|10
1632138990000|2021-09-20 11:56:30|17918.97|17798.97|17922.55|17802.55|17922.88|17802.88|17917.75|17797.75|10
1632139000000|2021-09-20 11:56:40|17922.91|17802.91|17926.65|17806.65|17926.65|17806.65|17922.91|17802.91|9
1632139010000|2021-09-20 11:56:50|17926.08|17806.08|17931.65|17811.65|17931.65|17811.65|17926.08|17806.08|10
1632139020000|2021-09-20 11:57:00|17932.27|17812.27|17932.71|17812.71|17933.89|17813.89|17931.13|17811.13|10
1632139030000|2021-09-20 11:57:10|17932.38|17812.38|17940.94|17820.94|17940.94|17820.94|17932.38|17812.38|10
1632139040000|2021-09-20 11:57:20|17943.04|17823.04|17946.25|17826.25|17946.43|17826.43|17942.62|17822.62|10
1632139050000|2021-09-20 11:57:30|17946.56|17826.56|17947.29|17827.29|17947.29|17827.29|17944.14|17824.14|10
1632139060000|2021-09-20 11:57:40|17949.24|17829.24|17957.89|17837.89|17957.89|17837.89|17949.24|17829.24|10
1632139070000|2021-09-20 11:57:50|17958.59|17838.59|17970.55|17850.55|17970.55|17850.55|17958.59|17838.59|10
1632139080000|2021-09-20 11:58:00|17971.36|17851.36|17977.89|17857.89|17977.89|17857.89|17971.36|17851.36|10
1632139090000|2021-09-20 11:58:10|17978.77|17858.77|17981.61|17861.61|17981.61|17861.61|17978.77|17858.77|10
1632139100000|2021-09-20 11:58:20|17982.32|17862.32|17979.56|17859.56|17982.68|17862.68|17979.56|17859.56|9
1632139110000|2021-09-20 11:58:30|17979.87|17859.87|17979.21|17859.21|17980.33|17860.33|17978.32|17858.32|10
1632139120000|2021-09-20 11:58:40|17980.22|17860.22|17973.94|17853.94|17980.22|17860.22|17973.94|17853.94|10
1632139130000|2021-09-20 11:58:50|17972.92|17852.92|17967.09|17847.09|17972.92|17852.92|17967.09|17847.09|10
1632139140000|2021-09-20 11:59:00|17968.01|17848.01|17976.66|17856.66|17976.84|17856.84|17968.01|17848.01|10
1632139150000|2021-09-20 11:59:10|17976.59|17856.59|17973.05|17853.05|17976.59|17856.59|17972.33|17852.33|10
1632139160000|2021-09-20 11:59:20|17972.93|17852.93|17978.56|17858.56|17978.56|17858.56|17972.16|17852.16|10
1632139170000|2021-09-20 11:59:30|17978.26|17858.26|17981.94|17861.94|17981.98|17861.98|17978.26|17858.26|10
1632139180000|2021-09-20 11:59:40|17979.88|17859.88|17977.73|17857.73|17979.98|17859.98|17977.73|17857.73|10
1632139190000|2021-09-20 11:59:50|17975.05|17855.05|17975.82|17855.82|17976.44|17856.44|17974.71|17854.71|10
1632139200000|2021-09-20 12:00:00|17975.8|17855.8|17972.35|17852.35|17975.8|17855.8|17971.96|17851.96|10
1632139210000|2021-09-20 12:00:10|17970.84|17850.84|17963.88|17843.88|17970.84|17850.84|17962.76|17842.76|10
1632139220000|2021-09-20 12:00:20|17964.39|17844.39|17974.82|17854.82|17974.82|17854.82|17964.39|17844.39|10
1632139230000|2021-09-20 12:00:30|17979.75|17859.75|18021.82|17901.82|18021.82|17901.82|17979.75|17859.75|10
1632139240000|2021-09-20 12:00:40|18025.49|17905.49|18050.19|17930.19|18051.47|17931.47|18025.49|17905.49|10
1632139250000|2021-09-20 12:00:50|18051.79|17931.79|18064.56|17944.56|18064.56|17944.56|18051.79|17931.79|10
1632139260000|2021-09-20 12:01:00|18068.28|17948.28|18074.95|17954.95|18074.95|17954.95|18068.28|17948.28|10
1632139270000|2021-09-20 12:01:10|18076.9|17956.9|18099.76|17979.76|18100.48|17980.48|18076.9|17956.9|10
1632139280000|2021-09-20 12:01:20|18103|17983|18116.93|17996.93|18116.93|17996.93|18103|17983|10
1632139290000|2021-09-20 12:01:30|18120.98|18000.98|18121.62|18001.62|18124.94|18004.94|18120.98|18000.98|10
1632139300000|2021-09-20 12:01:40|18120.46|18000.46|18111.5|17991.5|18120.46|18000.46|18111.5|17991.5|10
1632139310000|2021-09-20 12:01:50|18109.14|17989.14|18102.14|17982.14|18109.14|17989.14|18102.14|17982.14|10
1632139320000|2021-09-20 12:02:00|18099.61|17979.61|18084.13|17964.13|18099.61|17979.61|18082.58|17962.58|10
1632139330000|2021-09-20 12:02:10|18082.39|17962.39|18071.22|17951.22|18082.39|17962.39|18071.17|17951.17|10
1632139340000|2021-09-20 12:02:20|18071.45|17951.45|18058.34|17938.34|18071.68|17951.68|18058.34|17938.34|10
1632139350000|2021-09-20 12:02:30|18057.85|17937.85|18050.54|17930.54|18057.85|17937.85|18049.72|17929.72|10
1632139360000|2021-09-20 12:02:40|18046.51|17926.51|18040.52|17920.52|18046.51|17926.51|18040.52|17920.52|10
1632139370000|2021-09-20 12:02:50|18040.67|17920.67|18042.29|17922.29|18045.36|17925.36|18040.44|17920.44|10
1632139380000|2021-09-20 12:03:00|18045.79|17925.79|18042.88|17922.88|18048.06|17928.06|18042.88|17922.88|10
1632139390000|2021-09-20 12:03:10|18042.11|17922.11|18030.35|17910.35|18042.11|17922.11|18030.19|17910.19|10
1632139400000|2021-09-20 12:03:20|18032.79|17912.79|18034.42|17914.42|18034.42|17914.42|18029.56|17909.56|10
1632139410000|2021-09-20 12:03:30|18034.88|17914.88|18052.05|17932.05|18052.05|17932.05|18034.88|17914.88|10
1632139420000|2021-09-20 12:03:40|18053.33|17933.33|18064.36|17944.36|18064.36|17944.36|18053.33|17933.33|10
1632139430000|2021-09-20 12:03:50|18066.23|17946.23|18070.77|17950.77|18070.77|17950.77|18066.06|17946.06|10
1632139440000|2021-09-20 12:04:00|18072.49|17952.49|18076.38|17956.38|18076.48|17956.48|18072.49|17952.49|10
1632139450000|2021-09-20 12:04:10|18078.4|17958.4|18083.92|17963.92|18085.47|17965.47|18078.4|17958.4|10
1632139460000|2021-09-20 12:04:20|18084.01|17964.01|18083.35|17963.35|18084.44|17964.44|18082.57|17962.57|10
1632139470000|2021-09-20 12:04:30|18082.92|17962.92|18088.82|17968.82|18090.23|17970.23|18082.18|17962.18|10
1632139480000|2021-09-20 12:04:40|18087.9|17967.9|18085.82|17965.82|18088.3|17968.3|18085.82|17965.82|9
1632139490000|2021-09-20 12:04:50|18085.48|17965.48|18078.33|17958.33|18085.48|17965.48|18078.33|17958.33|10
1632139500000|2021-09-20 12:05:00|18078.79|17958.79|18075.52|17955.52|18078.79|17958.79|18075.52|17955.52|10
1632139510000|2021-09-20 12:05:10|18075.01|17955.01|18075.04|17955.04|18075.15|17955.15|18072.79|17952.79|10
1632139520000|2021-09-20 12:05:20|18074.97|17954.97|18072.35|17952.35|18074.97|17954.97|18072.27|17952.27|10
1632139530000|2021-09-20 12:05:30|18072.86|17952.86|18069.08|17949.08|18072.86|17952.86|18068.77|17948.77|10
1632139540000|2021-09-20 12:05:40|18068.21|17948.21|18066.59|17946.59|18068.21|17948.21|18066.44|17946.44|10
1632139550000|2021-09-20 12:05:50|18066.17|17946.17|18060.39|17940.39|18066.17|17946.17|18060.17|17940.17|10
1632139560000|2021-09-20 12:06:00|18061.08|17941.08|18071.79|17951.79|18071.79|17951.79|18060.71|17940.71|10
1632139570000|2021-09-20 12:06:10|18073.04|17953.04|18077.96|17957.96|18077.96|17957.96|18072.9|17952.9|10
1632139580000|2021-09-20 12:06:20|18076.3|17956.3|18077.21|17957.21|18078.04|17958.04|18076.3|17956.3|9
1632139590000|2021-09-20 12:06:30|18076.06|17956.06|18076.68|17956.68|18079.41|17959.41|18076.06|17956.06|10
1632139600000|2021-09-20 12:06:40|18077.1|17957.1|18073.94|17953.94|18077.1|17957.1|18073.85|17953.85|10
1632139610000|2021-09-20 12:06:50|18072.66|17952.66|18073.16|17953.16|18074.33|17954.33|18071.96|17951.96|10
1632139620000|2021-09-20 12:07:00|18073.04|17953.04|18076.08|17956.08|18076.11|17956.11|18072.95|17952.95|10
1632139630000|2021-09-20 12:07:10|18075.26|17955.26|18068.66|17948.66|18075.26|17955.26|18068.66|17948.66|10
1632139640000|2021-09-20 12:07:20|18066.63|17946.63|18061.97|17941.97|18066.63|17946.63|18061.97|17941.97|10
1632139650000|2021-09-20 12:07:30|18061.96|17941.96|18061.76|17941.76|18063.98|17943.98|18061.1|17941.1|10
1632139660000|2021-09-20 12:07:40|18062.08|17942.08|18063.54|17943.54|18063.6|17943.6|18062.08|17942.08|10
1632139670000|2021-09-20 12:07:50|18064.95|17944.95|18069.21|17949.21|18070.13|17950.13|18064.95|17944.95|10
1632139680000|2021-09-20 12:08:00|18070.3|17950.3|18072.35|17952.35|18072.46|17952.46|18070.3|17950.3|10
1632139690000|2021-09-20 12:08:10|18072.92|17952.92|18067.16|17947.16|18072.92|17952.92|18067.16|17947.16|10
1632139700000|2021-09-20 12:08:20|18061.43|17941.43|18053.83|17933.83|18061.43|17941.43|18053.62|17933.62|10
1632139710000|2021-09-20 12:08:30|18050.37|17930.37|18039.61|17919.61|18050.37|17930.37|18039.61|17919.61|9
1632139720000|2021-09-20 12:08:40|18041.13|17921.13|18039.67|17919.67|18042.63|17922.63|18038.36|17918.36|10
1632139730000|2021-09-20 12:08:50|18039.48|17919.48|18029.46|17909.46|18040.74|17920.74|18029.46|17909.46|10
1632139740000|2021-09-20 12:09:00|18029.84|17909.84|18024.18|17904.18|18030.49|17910.49|18024.18|17904.18|10
1632139750000|2021-09-20 12:09:10|18016.82|17896.82|18005.52|17885.52|18016.82|17896.82|18005.52|17885.52|10
1632139760000|2021-09-20 12:09:20|18004.18|17884.18|17991.74|17871.74|18004.18|17884.18|17991.74|17871.74|10
1632139770000|2021-09-20 12:09:30|17990.81|17870.81|17986.9|17866.9|17990.81|17870.81|17985.61|17865.61|10
1632139780000|2021-09-20 12:09:40|17986.64|17866.64|17980.9|17860.9|17986.64|17866.64|17980.18|17860.18|10
1632139790000|2021-09-20 12:09:50|17981.6|17861.6|17986.98|17866.98|17987.09|17867.09|17981.28|17861.28|10
1632139800000|2021-09-20 12:10:00|17985.74|17865.74|17981.53|17861.53|17985.74|17865.74|17981.53|17861.53|10
1632139810000|2021-09-20 12:10:10|17984.11|17864.11|17981.81|17861.81|17984.34|17864.34|17981.56|17861.56|10
1632139820000|2021-09-20 12:10:20|17980.17|17860.17|17975.33|17855.33|17980.17|17860.17|17975.33|17855.33|10
1632139830000|2021-09-20 12:10:30|17974.01|17854.01|17970.46|17850.46|17974.01|17854.01|17968.42|17848.42|10
1632139840000|2021-09-20 12:10:40|17971.19|17851.19|17978.64|17858.64|17978.8|17858.8|17971.19|17851.19|10
1632139850000|2021-09-20 12:10:50|17981.32|17861.32|17991.19|17871.19|17991.26|17871.26|17981.32|17861.32|10
1632139860000|2021-09-20 12:11:00|17995.4|17875.4|17990.72|17870.72|17995.67|17875.67|17990.39|17870.39|10
1632139870000|2021-09-20 12:11:10|17988.86|17868.86|17976|17856|17988.86|17868.86|17976|17856|10
1632139880000|2021-09-20 12:11:20|17972.85|17852.85|17967.24|17847.24|17972.85|17852.85|17966.94|17846.94|10
1632139890000|2021-09-20 12:11:30|17967.87|17847.87|17967.8|17847.8|17968.45|17848.45|17965.97|17845.97|10
1632139900000|2021-09-20 12:11:40|17967.62|17847.62|17966.62|17846.62|17968.64|17848.64|17966.03|17846.03|10
1632139910000|2021-09-20 12:11:50|17967.79|17847.79|17969.69|17849.69|17970.34|17850.34|17967.79|17847.79|9
1632139920000|2021-09-20 12:12:00|17969.45|17849.45|17967.05|17847.05|17969.45|17849.45|17966.24|17846.24|10
1632139930000|2021-09-20 12:12:10|17970.23|17850.23|17971.25|17851.25|17974.36|17854.36|17970.19|17850.19|10
1632139940000|2021-09-20 12:12:20|17970.55|17850.55|17963.43|17843.43|17971.21|17851.21|17963.43|17843.43|10
1632139950000|2021-09-20 12:12:30|17960.42|17840.42|17950.58|17830.58|17960.42|17840.42|17950.58|17830.58|9
1632139960000|2021-09-20 12:12:40|17950.37|17830.37|17943.5|17823.5|17950.37|17830.37|17943.5|17823.5|10
1632139970000|2021-09-20 12:12:50|17943.4|17823.4|17938.49|17818.49|17943.43|17823.43|17936.58|17816.58|10
1632139980000|2021-09-20 12:13:00|17937.41|17817.41|17939.63|17819.63|17939.63|17819.63|17936.9|17816.9|10
1632139990000|2021-09-20 12:13:10|17938.92|17818.92|17933.72|17813.72|17938.92|17818.92|17932.16|17812.16|10
1632140000000|2021-09-20 12:13:20|17930.02|17810.02|17921.75|17801.75|17930.4|17810.4|17921.68|17801.68|10
1632140010000|2021-09-20 12:13:30|17922.34|17802.34|17918.96|17798.96|17922.74|17802.74|17918.96|17798.96|10
1632140020000|2021-09-20 12:13:40|17918.98|17798.98|17916.15|17796.15|17918.98|17798.98|17915.96|17795.96|10
1632140030000|2021-09-20 12:13:50|17916.73|17796.73|17915.09|17795.09|17917.43|17797.43|17913.87|17793.87|10
1632140040000|2021-09-20 12:14:00|17915.25|17795.25|17909.65|17789.65|17915.61|17795.61|17909.65|17789.65|10
1632140050000|2021-09-20 12:14:10|17908.83|17788.83|17900.68|17780.68|17908.83|17788.83|17900.68|17780.68|10
1632140060000|2021-09-20 12:14:20|17900.1|17780.1|17895.21|17775.21|17900.92|17780.92|17895.21|17775.21|10
1632140070000|2021-09-20 12:14:30|17894.9|17774.9|17889.94|17769.94|17894.9|17774.9|17888.58|17768.58|10
1632140080000|2021-09-20 12:14:40|17890.42|17770.42|17891.36|17771.36|17891.81|17771.81|17887.9|17767.9|9
1632140090000|2021-09-20 12:14:50|17893.06|17773.06|17891.65|17771.65|17894.06|17774.06|17891.65|17771.65|10
1632140100000|2021-09-20 12:15:00|17891.57|17771.57|17890.06|17770.06|17892.67|17772.67|17889.82|17769.82|10
1632140110000|2021-09-20 12:15:10|17890.35|17770.35|17890.24|17770.24|17892.87|17772.87|17890.24|17770.24|10
1632140120000|2021-09-20 12:15:20|17890.39|17770.39|17889.31|17769.31|17890.58|17770.58|17889.31|17769.31|9
1632140130000|2021-09-20 12:15:30|17890|17770|17890.45|17770.45|17890.74|17770.74|17889.02|17769.02|10
1632140140000|2021-09-20 12:15:40|17891.09|17771.09|17938.99|17818.99|17938.99|17818.99|17888.32|17768.32|10
1632140150000|2021-09-20 12:15:50|17961.67|17841.67|17986.35|17866.35|17991.82|17871.82|17961.67|17841.67|10
1632140160000|2021-09-20 12:16:00|17989.39|17869.39|18008.51|17888.51|18008.51|17888.51|17989.39|17869.39|10
1632140170000|2021-09-20 12:16:10|18010.22|17890.22|18024.4|17904.4|18024.4|17904.4|18010.22|17890.22|10
1632140180000|2021-09-20 12:16:20|18024.41|17904.41|18015.14|17895.14|18024.41|17904.41|18015.14|17895.14|10
1632140190000|2021-09-20 12:16:30|18009.91|17889.91|17993.22|17873.22|18009.91|17889.91|17993.22|17873.22|10
1632140200000|2021-09-20 12:16:40|17993.26|17873.26|17991.54|17871.54|17993.63|17873.63|17988.9|17868.9|10
1632140210000|2021-09-20 12:16:50|17995.61|17875.61|17993.88|17873.88|17999.42|17879.42|17993.88|17873.88|10
1632140220000|2021-09-20 12:17:00|17992.71|17872.71|17983.14|17863.14|17992.71|17872.71|17983.14|17863.14|10
1632140230000|2021-09-20 12:17:10|17981.79|17861.79|17954.66|17834.66|17981.79|17861.79|17954.66|17834.66|10
1632140240000|2021-09-20 12:17:20|17950.33|17830.33|17925.76|17805.76|17950.33|17830.33|17923.59|17803.59|10
1632140250000|2021-09-20 12:17:30|17922.27|17802.27|17905.22|17785.22|17922.27|17802.27|17905.22|17785.22|10
1632140260000|2021-09-20 12:17:40|17903.74|17783.74|17894.26|17774.26|17903.74|17783.74|17891.82|17771.82|10
1632140270000|2021-09-20 12:17:50|17895.4|17775.4|17890.05|17770.05|17895.88|17775.88|17888.98|17768.98|10
1632140280000|2021-09-20 12:18:00|17889.71|17769.71|17889.71|17769.71|17892.11|17772.11|17889.59|17769.59|10
1632140290000|2021-09-20 12:18:10|17888.46|17768.46|17889.34|17769.34|17889.34|17769.34|17887.05|17767.05|10
1632140300000|2021-09-20 12:18:20|17889.12|17769.12|17906.5|17786.5|17906.5|17786.5|17889.12|17769.12|10
1632140310000|2021-09-20 12:18:30|17907.53|17787.53|17909.8|17789.8|17910.77|17790.77|17906.06|17786.06|10
1632140320000|2021-09-20 12:18:40|17909.49|17789.49|17906.25|17786.25|17911.35|17791.35|17906.25|17786.25|10
1632140330000|2021-09-20 12:18:50|17906.73|17786.73|17908.47|17788.47|17908.47|17788.47|17906.59|17786.59|10
1632140340000|2021-09-20 12:19:00|17908.45|17788.45|17905.67|17785.67|17908.61|17788.61|17904.53|17784.53|10
1632140350000|2021-09-20 12:19:10|17904.8|17784.8|17897.67|17777.67|17904.8|17784.8|17897.67|17777.67|10
1632140360000|2021-09-20 12:19:20|17895.75|17775.75|17884.32|17764.32|17895.75|17775.75|17884.32|17764.32|10
1632140370000|2021-09-20 12:19:30|17882.09|17762.09|17870.93|17750.93|17882.09|17762.09|17870.93|17750.93|10
1632140380000|2021-09-20 12:19:40|17869.05|17749.05|17858.43|17738.43|17869.05|17749.05|17858.43|17738.43|10
1632140390000|2021-09-20 12:19:50|17857.61|17737.61|17850.77|17730.77|17857.61|17737.61|17850.77|17730.77|10
1632140400000|2021-09-20 12:20:00|17851.22|17731.22|17852.69|17732.69|17853.43|17733.43|17851.22|17731.22|10
1632140410000|2021-09-20 12:20:10|17852.25|17732.25|17851.2|17731.2|17853.47|17733.47|17850.51|17730.51|10
1632140420000|2021-09-20 12:20:20|17850.69|17730.69|17828.51|17708.51|17850.69|17730.69|17828.51|17708.51|10
1632140430000|2021-09-20 12:20:30|17827.53|17707.53|17822.17|17702.17|17827.53|17707.53|17821.97|17701.97|10
1632140440000|2021-09-20 12:20:40|17821.99|17701.99|17824.41|17704.41|17824.48|17704.48|17821.42|17701.42|10
1632140450000|2021-09-20 12:20:50|17828.61|17708.61|17826.37|17706.37|17828.61|17708.61|17824.59|17704.59|10
1632140460000|2021-09-20 12:21:00|17826.55|17706.55|17815.49|17695.49|17826.55|17706.55|17815.49|17695.49|10
1632140470000|2021-09-20 12:21:10|17815.66|17695.66|17804.23|17684.23|17815.66|17695.66|17804.23|17684.23|10
1632140480000|2021-09-20 12:21:20|17804.04|17684.04|17797.67|17677.67|17804.04|17684.04|17796.51|17676.51|10
1632140490000|2021-09-20 12:21:30|17794.55|17674.55|17785.89|17665.89|17795.05|17675.05|17785.89|17665.89|10
1632140500000|2021-09-20 12:21:40|17786.52|17666.52|17786.7|17666.7|17786.7|17666.7|17783.54|17663.54|10
1632140510000|2021-09-20 12:21:50|17786.53|17666.53|17783.39|17663.39|17787.46|17667.46|17783.39|17663.39|10
1632140520000|2021-09-20 12:22:00|17783.3|17663.3|17788.41|17668.41|17788.41|17668.41|17781.41|17661.41|10
1632140530000|2021-09-20 12:22:10|17791.36|17671.36|17798.15|17678.15|17802.06|17682.06|17791.36|17671.36|10
1632140540000|2021-09-20 12:22:20|17797.09|17677.09|17783.57|17663.57|17797.09|17677.09|17783.57|17663.57|10
1632140550000|2021-09-20 12:22:30|17779.49|17659.49|17774.82|17654.82|17779.49|17659.49|17773.31|17653.31|10
1632140560000|2021-09-20 12:22:40|17773.47|17653.47|17780.42|17660.42|17780.42|17660.42|17773.47|17653.47|10
1632140570000|2021-09-20 12:22:50|17780.36|17660.36|17787.21|17667.21|17788.3|17668.3|17780.36|17660.36|10
1632140580000|2021-09-20 12:23:00|17787.1|17667.1|17806.76|17686.76|17806.76|17686.76|17787.1|17667.1|10
1632140590000|2021-09-20 12:23:10|17809.62|17689.62|17826.87|17706.87|17826.87|17706.87|17809.62|17689.62|10
1632140600000|2021-09-20 12:23:20|17832.38|17712.38|17841.04|17721.04|17841.04|17721.04|17832.38|17712.38|10
1632140610000|2021-09-20 12:23:30|17841.78|17721.78|17840.54|17720.54|17841.78|17721.78|17839.73|17719.73|10
1632140620000|2021-09-20 12:23:40|17839.91|17719.91|17848.21|17728.21|17848.21|17728.21|17839.91|17719.91|10
1632140630000|2021-09-20 12:23:50|17846.98|17726.98|17852.82|17732.82|17852.82|17732.82|17846.98|17726.98|10
1632140640000|2021-09-20 12:24:00|17853.83|17733.83|17863.36|17743.36|17863.36|17743.36|17853.83|17733.83|10
1632140650000|2021-09-20 12:24:10|17864.51|17744.51|17873.25|17753.25|17873.25|17753.25|17864.51|17744.51|10
1632140660000|2021-09-20 12:24:20|17873.15|17753.15|17873.79|17753.79|17875.6|17755.6|17871.53|17751.53|10
1632140670000|2021-09-20 12:24:30|17870.06|17750.06|17852.97|17732.97|17870.13|17750.13|17852.97|17732.97|10
1632140680000|2021-09-20 12:24:40|17853.39|17733.39|17843.58|17723.58|17853.39|17733.39|17842.99|17722.99|10
1632140690000|2021-09-20 12:24:50|17842.94|17722.94|17830.08|17710.08|17842.94|17722.94|17830.08|17710.08|10
1632140700000|2021-09-20 12:25:00|17829.87|17709.87|17816.18|17696.18|17829.87|17709.87|17816.18|17696.18|10
1632140710000|2021-09-20 12:25:10|17814.41|17694.41|17804.97|17684.97|17814.41|17694.41|17804.97|17684.97|10
1632140720000|2021-09-20 12:25:20|17803.34|17683.34|17787.87|17667.87|17803.34|17683.34|17787.87|17667.87|10
1632140730000|2021-09-20 12:25:30|17786.24|17666.24|17771.69|17651.69|17786.24|17666.24|17771.69|17651.69|10
1632140740000|2021-09-20 12:25:40|17769.66|17649.66|17756.58|17636.58|17769.66|17649.66|17755.93|17635.93|10
1632140750000|2021-09-20 12:25:50|17757.24|17637.24|17755.29|17635.29|17759.41|17639.41|17755.29|17635.29|10
1632140760000|2021-09-20 12:26:00|17754.83|17634.83|17733.2|17613.2|17754.83|17634.83|17733.2|17613.2|10
1632140770000|2021-09-20 12:26:10|17728.93|17608.93|17671.44|17551.44|17728.93|17608.93|17670.87|17550.87|10
1632140780000|2021-09-20 12:26:20|17673.61|17553.61|17676.15|17556.15|17678.44|17558.44|17673.55|17553.55|10
1632140790000|2021-09-20 12:26:30|17676.61|17556.61|17669.24|17549.24|17676.61|17556.61|17668.61|17548.61|10
1632140800000|2021-09-20 12:26:40|17668.19|17548.19|17664.45|17544.45|17668.19|17548.19|17664.17|17544.17|9
1632140810000|2021-09-20 12:26:50|17665.62|17545.62|17664.93|17544.93|17665.62|17545.62|17664.21|17544.21|9
1632140820000|2021-09-20 12:27:00|17665.69|17545.69|17662.92|17542.92|17670.35|17550.35|17662.49|17542.49|10
1632140830000|2021-09-20 12:27:10|17663.85|17543.85|17659.04|17539.04|17663.85|17543.85|17658.52|17538.52|10
1632140840000|2021-09-20 12:27:20|17660.49|17540.49|17655.29|17535.29|17660.49|17540.49|17655.19|17535.19|10
1632140850000|2021-09-20 12:27:30|17654.55|17534.55|17647.04|17527.04|17654.55|17534.55|17647.04|17527.04|10
1632140860000|2021-09-20 12:27:40|17646.68|17526.68|17655.97|17535.97|17655.97|17535.97|17644.98|17524.98|9
1632140870000|2021-09-20 12:27:50|17656.96|17536.96|17682.36|17562.36|17682.36|17562.36|17656.96|17536.96|10
1632140880000|2021-09-20 12:28:00|17683.28|17563.28|17693.41|17573.41|17694.13|17574.13|17683.28|17563.28|10
1632140890000|2021-09-20 12:28:10|17693.04|17573.04|17699.39|17579.39|17699.39|17579.39|17693.04|17573.04|10
1632140900000|2021-09-20 12:28:20|17696.37|17576.37|17687.2|17567.2|17696.37|17576.37|17687.2|17567.2|10
1632140910000|2021-09-20 12:28:30|17688.08|17568.08|17689.77|17569.77|17690.27|17570.27|17686.31|17566.31|10
1632140920000|2021-09-20 12:28:40|17690.45|17570.45|17688.17|17568.17|17694.47|17574.47|17688.17|17568.17|10
1632140930000|2021-09-20 12:28:50|17688.47|17568.47|17668.85|17548.85|17688.47|17568.47|17668.85|17548.85|10
1632140940000|2021-09-20 12:29:00|17668.54|17548.54|17660.72|17540.72|17668.54|17548.54|17660.72|17540.72|10
1632140950000|2021-09-20 12:29:10|17660.2|17540.2|17649.62|17529.62|17660.2|17540.2|17649.62|17529.62|10
1632140960000|2021-09-20 12:29:20|17648.94|17528.94|17622.91|17502.91|17648.94|17528.94|17622.91|17502.91|10
1632140970000|2021-09-20 12:29:30|17621.29|17501.29|17627.09|17507.09|17627.52|17507.52|17620.49|17500.49|10
1632140980000|2021-09-20 12:29:40|17625.38|17505.38|17623.58|17503.58|17625.38|17505.38|17622.35|17502.35|10
1632140990000|2021-09-20 12:29:50|17623.39|17503.39|17646.99|17526.99|17646.99|17526.99|17623.39|17503.39|10
1632141000000|2021-09-20 12:30:00|17647.26|17527.26|17668.95|17548.95|17670.76|17550.76|17647.26|17527.26|10
1632141010000|2021-09-20 12:30:10|17669.1|17549.1|17680.67|17560.67|17680.67|17560.67|17669.1|17549.1|10
1632141020000|2021-09-20 12:30:20|17681.93|17561.93|17703.32|17583.32|17703.32|17583.32|17681.93|17561.93|10
1632141030000|2021-09-20 12:30:30|17703.17|17583.17|17727.01|17607.01|17727.01|17607.01|17703.17|17583.17|10
1632141040000|2021-09-20 12:30:40|17729.66|17609.66|17733.75|17613.75|17733.75|17613.75|17729.66|17609.66|10
1632141050000|2021-09-20 12:30:50|17735.56|17615.56|17748.32|17628.32|17748.32|17628.32|17735.56|17615.56|10
1632141060000|2021-09-20 12:31:00|17748.42|17628.42|17762.85|17642.85|17762.85|17642.85|17748.42|17628.42|10
1632141070000|2021-09-20 12:31:10|17764.47|17644.47|17782.42|17662.42|17782.42|17662.42|17764.47|17644.47|10
1632141080000|2021-09-20 12:31:20|17783.87|17663.87|17785.47|17665.47|17788.26|17668.26|17783.87|17663.87|10
1632141090000|2021-09-20 12:31:30|17784.04|17664.04|17751.95|17631.95|17784.04|17664.04|17751.95|17631.95|10
1632141100000|2021-09-20 12:31:40|17748.09|17628.09|17715.33|17595.33|17748.09|17628.09|17715.33|17595.33|10
1632141110000|2021-09-20 12:31:50|17713.87|17593.87|17686.5|17566.5|17713.87|17593.87|17686.5|17566.5|10
1632141120000|2021-09-20 12:32:00|17684.79|17564.79|17672.98|17552.98|17684.79|17564.79|17672.98|17552.98|10
1632141130000|2021-09-20 12:32:10|17671.81|17551.81|17667.34|17547.34|17671.81|17551.81|17663.28|17543.28|10
1632141140000|2021-09-20 12:32:20|17665.31|17545.31|17671.98|17551.98|17674.66|17554.66|17665.31|17545.31|10
1632141150000|2021-09-20 12:32:30|17670.05|17550.05|17665.17|17545.17|17671.38|17551.38|17665.17|17545.17|10
1632141160000|2021-09-20 12:32:40|17668.27|17548.27|17663.27|17543.27|17668.46|17548.46|17663.27|17543.27|10
1632141170000|2021-09-20 12:32:50|17662.1|17542.1|17654.09|17534.09|17662.2|17542.2|17654.09|17534.09|10
1632141180000|2021-09-20 12:33:00|17652.4|17532.4|17644.46|17524.46|17652.4|17532.4|17643.45|17523.45|10
1632141190000|2021-09-20 12:33:10|17644.6|17524.6|17643.59|17523.59|17648.34|17528.34|17643.59|17523.59|10
1632141200000|2021-09-20 12:33:20|17644.14|17524.14|17630.44|17510.44|17644.41|17524.41|17630.44|17510.44|9
1632141210000|2021-09-20 12:33:30|17627.4|17507.4|17605.34|17485.34|17627.4|17507.4|17604.99|17484.99|10
1632141220000|2021-09-20 12:33:40|17604.89|17484.89|17591.72|17471.72|17605.32|17485.32|17591.53|17471.53|10
1632141230000|2021-09-20 12:33:50|17589.79|17469.79|17580.39|17460.39|17590.46|17470.46|17580.39|17460.39|10
1632141240000|2021-09-20 12:34:00|17579.56|17459.56|17572.92|17452.92|17579.56|17459.56|17572.92|17452.92|10
1632141250000|2021-09-20 12:34:10|17572.21|17452.21|17568.44|17448.44|17572.21|17452.21|17568.23|17448.23|10
1632141260000|2021-09-20 12:34:20|17568.63|17448.63|17547.4|17427.4|17569.52|17449.52|17547.4|17427.4|10
1632141270000|2021-09-20 12:34:30|17544.74|17424.74|17546.36|17426.36|17546.36|17426.36|17531.3|17411.3|10
1632141280000|2021-09-20 12:34:40|17548.06|17428.06|17581.69|17461.69|17581.69|17461.69|17548.06|17428.06|10
1632141290000|2021-09-20 12:34:50|17583.7|17463.7|17611.61|17491.61|17611.61|17491.61|17583.7|17463.7|10
1632141300000|2021-09-20 12:35:00|17612.29|17492.29|17626.9|17506.9|17626.9|17506.9|17612.29|17492.29|10
1632141310000|2021-09-20 12:35:10|17628.57|17508.57|17617.86|17497.86|17628.57|17508.57|17617.86|17497.86|10
1632141320000|2021-09-20 12:35:20|17616.7|17496.7|17609.17|17489.17|17616.7|17496.7|17608.73|17488.73|10
1632141330000|2021-09-20 12:35:30|17608.53|17488.53|17591.14|17471.14|17608.53|17488.53|17591.14|17471.14|10
1632141340000|2021-09-20 12:35:40|17590.03|17470.03|17590.72|17470.72|17591.36|17471.36|17588.45|17468.45|10
1632141350000|2021-09-20 12:35:50|17587.37|17467.37|17573.74|17453.74|17587.37|17467.37|17573.74|17453.74|10
1632141360000|2021-09-20 12:36:00|17574.41|17454.41|17563.98|17443.98|17574.41|17454.41|17563.98|17443.98|10
1632141370000|2021-09-20 12:36:10|17561.69|17441.69|17541.05|17421.05|17561.73|17441.73|17541.05|17421.05|10
1632141380000|2021-09-20 12:36:20|17534.02|17414.02|17511.23|17391.23|17534.02|17414.02|17511.23|17391.23|10
1632141390000|2021-09-20 12:36:30|17511.68|17391.68|17520.89|17400.89|17520.89|17400.89|17509.57|17389.57|10
1632141400000|2021-09-20 12:36:40|17522.27|17402.27|17534.4|17414.4|17536.97|17416.97|17522.27|17402.27|10
1632141410000|2021-09-20 12:36:50|17533.09|17413.09|17506.53|17386.53|17533.09|17413.09|17504.82|17384.82|10
1632141420000|2021-09-20 12:37:00|17506.31|17386.31|17488.73|17368.73|17506.31|17386.31|17488.73|17368.73|10
1632141430000|2021-09-20 12:37:10|17485.9|17365.9|17467.59|17347.59|17485.9|17365.9|17467.59|17347.59|10
1632141440000|2021-09-20 12:37:20|17465.29|17345.29|17450.11|17330.11|17465.29|17345.29|17450.11|17330.11|10
1632141450000|2021-09-20 12:37:30|17450.77|17330.77|17470.92|17350.92|17470.92|17350.92|17450.77|17330.77|10
1632141460000|2021-09-20 12:37:40|17472.17|17352.17|17489|17369|17489|17369|17472.17|17352.17|10
1632141470000|2021-09-20 12:37:50|17487.8|17367.8|17481.59|17361.59|17487.8|17367.8|17481.59|17361.59|10
1632141480000|2021-09-20 12:38:00|17480.63|17360.63|17455.2|17335.2|17480.63|17360.63|17455.2|17335.2|10
1632141490000|2021-09-20 12:38:10|17453.46|17333.46|17423.67|17303.67|17453.46|17333.46|17423.67|17303.67|10
1632141500000|2021-09-20 12:38:20|17419.41|17299.41|17356.1|17236.1|17419.41|17299.41|17356.1|17236.1|10
1632141510000|2021-09-20 12:38:30|17345.81|17225.81|17307.03|17187.03|17345.81|17225.81|17307.03|17187.03|10
1632141520000|2021-09-20 12:38:40|17307.2|17187.2|17329.22|17209.22|17329.22|17209.22|17306.52|17186.52|10
1632141530000|2021-09-20 12:38:50|17332.74|17212.74|17353.2|17233.2|17353.21|17233.21|17332.74|17212.74|10
1632141540000|2021-09-20 12:39:00|17358.82|17238.82|17366.61|17246.61|17366.61|17246.61|17358.82|17238.82|10
1632141550000|2021-09-20 12:39:10|17369.52|17249.52|17370.42|17250.42|17376.06|17256.06|17369.52|17249.52|10
1632141560000|2021-09-20 12:39:20|17369.74|17249.74|17353.82|17233.82|17369.74|17249.74|17353.82|17233.82|10
1632141570000|2021-09-20 12:39:30|17353.42|17233.42|17372.29|17252.29|17372.29|17252.29|17349.65|17229.65|10
1632141580000|2021-09-20 12:39:40|17372.97|17252.97|17378.69|17258.69|17378.69|17258.69|17371.22|17251.22|10
1632141590000|2021-09-20 12:39:50|17384.31|17264.31|17372.54|17252.54|17385.94|17265.94|17372.54|17252.54|10
1632141600000|2021-09-20 12:40:00|17376.19|17256.19|17352.93|17232.93|17376.19|17256.19|17352.93|17232.93|10
1632141610000|2021-09-20 12:40:10|17353.22|17233.22|17348.22|17228.22|17355.12|17235.12|17346.99|17226.99|10
1632141620000|2021-09-20 12:40:20|17348.46|17228.46|17374.29|17254.29|17374.29|17254.29|17348.46|17228.46|10
1632141630000|2021-09-20 12:40:30|17378.54|17258.54|17388.18|17268.18|17388.18|17268.18|17378.54|17258.54|10
1632141640000|2021-09-20 12:40:40|17392.84|17272.84|17423.13|17303.13|17423.13|17303.13|17392.84|17272.84|10
1632141650000|2021-09-20 12:40:50|17426.5|17306.5|17457.03|17337.03|17457.03|17337.03|17426.5|17306.5|10
1632141660000|2021-09-20 12:41:00|17458.49|17338.49|17453.35|17333.35|17458.49|17338.49|17453.06|17333.06|10
1632141670000|2021-09-20 12:41:10|17455.23|17335.23|17462.44|17342.44|17462.44|17342.44|17455.23|17335.23|10
1632141680000|2021-09-20 12:41:20|17463.43|17343.43|17482.76|17362.76|17482.76|17362.76|17463.43|17343.43|10
1632141690000|2021-09-20 12:41:30|17482.25|17362.25|17492.03|17372.03|17492.03|17372.03|17479.04|17359.04|10
1632141700000|2021-09-20 12:41:40|17494.06|17374.06|17517.72|17397.72|17517.72|17397.72|17494.06|17374.06|10
1632141710000|2021-09-20 12:41:50|17520.41|17400.41|17521.89|17401.89|17523.76|17403.76|17520.3|17400.3|10
1632141720000|2021-09-20 12:42:00|17520.72|17400.72|17499.47|17379.47|17520.72|17400.72|17499.47|17379.47|10
1632141730000|2021-09-20 12:42:10|17499.98|17379.98|17486.32|17366.32|17500.72|17380.72|17486.32|17366.32|10
1632141740000|2021-09-20 12:42:20|17486.96|17366.96|17500.15|17380.15|17500.15|17380.15|17486.01|17366.01|10
1632141750000|2021-09-20 12:42:30|17500.41|17380.41|17521.45|17401.45|17521.45|17401.45|17500.41|17380.41|10
1632141760000|2021-09-20 12:42:40|17522.4|17402.4|17541.63|17421.63|17541.63|17421.63|17521.83|17401.83|10
1632141770000|2021-09-20 12:42:50|17540.93|17420.93|17535.48|17415.48|17541.96|17421.96|17534.48|17414.48|10
1632141780000|2021-09-20 12:43:00|17536.52|17416.52|17543.47|17423.47|17544.2|17424.2|17536.52|17416.52|10
1632141790000|2021-09-20 12:43:10|17545.15|17425.15|17549.32|17429.32|17549.6|17429.6|17545.15|17425.15|10
1632141800000|2021-09-20 12:43:20|17550.11|17430.11|17553.1|17433.1|17553.1|17433.1|17549.39|17429.39|10
1632141810000|2021-09-20 12:43:30|17552.91|17432.91|17598.53|17478.53|17598.53|17478.53|17552.91|17432.91|10
1632141820000|2021-09-20 12:43:40|17603.32|17483.32|17624.25|17504.25|17624.25|17504.25|17603.14|17483.14|10
1632141830000|2021-09-20 12:43:50|17623.92|17503.92|17633.58|17513.58|17634.06|17514.06|17623.92|17503.92|10
1632141840000|2021-09-20 12:44:00|17635.89|17515.89|17639.36|17519.36|17641.25|17521.25|17635.89|17515.89|10
1632141850000|2021-09-20 12:44:10|17639.3|17519.3|17639.37|17519.37|17647.47|17527.47|17639.3|17519.3|10
1632141860000|2021-09-20 12:44:20|17638.52|17518.52|17636.22|17516.22|17638.52|17518.52|17635.11|17515.11|10
1632141870000|2021-09-20 12:44:30|17637.27|17517.27|17654.25|17534.25|17654.25|17534.25|17637.27|17517.27|10
1632141880000|2021-09-20 12:44:40|17657.61|17537.61|17665.26|17545.26|17665.26|17545.26|17657.61|17537.61|10
1632141890000|2021-09-20 12:44:50|17663.55|17543.55|17675.08|17555.08|17675.08|17555.08|17663.24|17543.24|10
1632141900000|2021-09-20 12:45:00|17674.69|17554.69|17676.07|17556.07|17679.85|17559.85|17674.69|17554.69|10
1632141910000|2021-09-20 12:45:10|17676.13|17556.13|17670.47|17550.47|17676.13|17556.13|17667.25|17547.25|10
1632141920000|2021-09-20 12:45:20|17670.43|17550.43|17679.69|17559.69|17681.07|17561.07|17670.43|17550.43|10
1632141930000|2021-09-20 12:45:30|17681.81|17561.81|17694.38|17574.38|17694.38|17574.38|17681.81|17561.81|10
1632141940000|2021-09-20 12:45:40|17694.34|17574.34|17719.02|17599.02|17719.02|17599.02|17694.34|17574.34|10
1632141950000|2021-09-20 12:45:50|17720.76|17600.76|17744.49|17624.49|17744.69|17624.69|17720.76|17600.76|10
1632141960000|2021-09-20 12:46:00|17744.93|17624.93|17756.67|17636.67|17756.67|17636.67|17744.93|17624.93|10
1632141970000|2021-09-20 12:46:10|17758.38|17638.38|17773.5|17653.5|17773.5|17653.5|17758.38|17638.38|10
1632141980000|2021-09-20 12:46:20|17773.98|17653.98|17788.66|17668.66|17788.66|17668.66|17773.98|17653.98|10
1632141990000|2021-09-20 12:46:30|17791.47|17671.47|17793.89|17673.89|17794.95|17674.95|17790.32|17670.32|10
1632142000000|2021-09-20 12:46:40|17794.23|17674.23|17791.63|17671.63|17794.63|17674.63|17791.63|17671.63|10
1632142010000|2021-09-20 12:46:50|17794.01|17674.01|17795.81|17675.81|17795.81|17675.81|17792.9|17672.9|10
1632142020000|2021-09-20 12:47:00|17795.37|17675.37|17801|17681|17801.91|17681.91|17795.37|17675.37|10
1632142030000|2021-09-20 12:47:10|17798.09|17678.09|17789.61|17669.61|17798.09|17678.09|17788.98|17668.98|10
1632142040000|2021-09-20 12:47:20|17788.38|17668.38|17779.49|17659.49|17788.38|17668.38|17779.49|17659.49|10
1632142050000|2021-09-20 12:47:30|17778.15|17658.15|17787.41|17667.41|17787.41|17667.41|17778.15|17658.15|10
1632142060000|2021-09-20 12:47:40|17789.33|17669.33|17814.27|17694.27|17814.27|17694.27|17789.33|17669.33|10
1632142070000|2021-09-20 12:47:50|17812.98|17692.98|17831.25|17711.25|17831.25|17711.25|17812.98|17692.98|10
1632142080000|2021-09-20 12:48:00|17831.24|17711.24|17833.41|17713.41|17833.41|17713.41|17829.15|17709.15|10
1632142090000|2021-09-20 12:48:10|17833.74|17713.74|17839.55|17719.55|17839.86|17719.86|17833.74|17713.74|10
1632142100000|2021-09-20 12:48:20|17838|17718|17842.83|17722.83|17842.83|17722.83|17835.09|17715.09|10
1632142110000|2021-09-20 12:48:30|17845.2|17725.2|17855.6|17735.6|17856.99|17736.99|17843.94|17723.94|10
1632142120000|2021-09-20 12:48:40|17854|17734|17845.99|17725.99|17858.4|17738.4|17845.99|17725.99|10
1632142130000|2021-09-20 12:48:50|17842.28|17722.28|17842.57|17722.57|17843.05|17723.05|17841.51|17721.51|10
1632142140000|2021-09-20 12:49:00|17844.14|17724.14|17852.12|17732.12|17852.12|17732.12|17843.35|17723.35|10
1632142150000|2021-09-20 12:49:10|17851.17|17731.17|17843.32|17723.32|17851.17|17731.17|17843.32|17723.32|10
1632142160000|2021-09-20 12:49:20|17841.93|17721.93|17811.19|17691.19|17841.93|17721.93|17811.19|17691.19|10
1632142170000|2021-09-20 12:49:30|17809.91|17689.91|17794|17674|17809.91|17689.91|17794|17674|10
1632142180000|2021-09-20 12:49:40|17792.69|17672.69|17789.06|17669.06|17792.69|17672.69|17786.28|17666.28|10
1632142190000|2021-09-20 12:49:50|17789.03|17669.03|17783.61|17663.61|17789.97|17669.97|17783.61|17663.61|10
1632142200000|2021-09-20 12:50:00|17783.19|17663.19|17768.55|17648.55|17783.19|17663.19|17768.55|17648.55|10
1632142210000|2021-09-20 12:50:10|17767.74|17647.74|17783.65|17663.65|17783.65|17663.65|17763.74|17643.74|10
1632142220000|2021-09-20 12:50:20|17785.43|17665.43|17805.82|17685.82|17805.82|17685.82|17785.43|17665.43|10
1632142230000|2021-09-20 12:50:30|17808.7|17688.7|17806.95|17686.95|17808.7|17688.7|17806.27|17686.27|10
1632142240000|2021-09-20 12:50:40|17805.11|17685.11|17818.66|17698.66|17818.66|17698.66|17805.11|17685.11|10
1632142250000|2021-09-20 12:50:50|17818.96|17698.96|17819.59|17699.59|17819.59|17699.59|17816.23|17696.23|10
1632142260000|2021-09-20 12:51:00|17818.73|17698.73|17820.09|17700.09|17820.54|17700.54|17816.53|17696.53|10
1632142270000|2021-09-20 12:51:10|17820.44|17700.44|17833.06|17713.06|17833.06|17713.06|17820.44|17700.44|10
1632142280000|2021-09-20 12:51:20|17833.81|17713.81|17844.6|17724.6|17844.6|17724.6|17833.81|17713.81|10
1632142290000|2021-09-20 12:51:30|17845.49|17725.49|17851.83|17731.83|17851.83|17731.83|17845.27|17725.27|10
1632142300000|2021-09-20 12:51:40|17854.66|17734.66|17858.11|17738.11|17859.98|17739.98|17854.66|17734.66|10
1632142310000|2021-09-20 12:51:50|17857.4|17737.4|17848.86|17728.86|17857.4|17737.4|17848.86|17728.86|10
1632142320000|2021-09-20 12:52:00|17847.5|17727.5|17842.41|17722.41|17847.5|17727.5|17839.61|17719.61|10
1632142330000|2021-09-20 12:52:10|17842.12|17722.12|17840.25|17720.25|17844.35|17724.35|17840.25|17720.25|9
1632142340000|2021-09-20 12:52:20|17840.23|17720.23|17827.54|17707.54|17840.23|17720.23|17827.54|17707.54|10
1632142350000|2021-09-20 12:52:30|17823.65|17703.65|17818.3|17698.3|17823.65|17703.65|17817.52|17697.52|10
1632142360000|2021-09-20 12:52:40|17820.77|17700.77|17841.28|17721.28|17841.28|17721.28|17820.77|17700.77|10
1632142370000|2021-09-20 12:52:50|17843.25|17723.25|17855.43|17735.43|17855.43|17735.43|17843.25|17723.25|10
1632142380000|2021-09-20 12:53:00|17854.6|17734.6|17864.08|17744.08|17864.08|17744.08|17854.6|17734.6|10
1632142390000|2021-09-20 12:53:10|17865.27|17745.27|17874.68|17754.68|17874.68|17754.68|17864.51|17744.51|10
1632142400000|2021-09-20 12:53:20|17874.46|17754.46|17877.14|17757.14|17877.9|17757.9|17874.46|17754.46|10
1632142410000|2021-09-20 12:53:30|17878.18|17758.18|17882.63|17762.63|17882.63|17762.63|17877.78|17757.78|10
1632142420000|2021-09-20 12:53:40|17883.4|17763.4|17886.2|17766.2|17887|17767|17882.77|17762.77|10
1632142430000|2021-09-20 12:53:50|17885.89|17765.89|17883.42|17763.42|17885.89|17765.89|17880.01|17760.01|10
1632142440000|2021-09-20 12:54:00|17884.66|17764.66|17913.37|17793.37|17913.37|17793.37|17884.66|17764.66|10
1632142450000|2021-09-20 12:54:10|17919.42|17799.42|17940.34|17820.34|17940.34|17820.34|17919.42|17799.42|10
1632142460000|2021-09-20 12:54:20|17941.38|17821.38|17954.54|17834.54|17954.54|17834.54|17941.38|17821.38|10
1632142470000|2021-09-20 12:54:30|17954.55|17834.55|17958.4|17838.4|17958.4|17838.4|17954.55|17834.55|10
1632142480000|2021-09-20 12:54:40|17958.97|17838.97|17948.5|17828.5|17958.97|17838.97|17947.81|17827.81|10
1632142490000|2021-09-20 12:54:50|17950.49|17830.49|17946.84|17826.84|17950.98|17830.98|17946.84|17826.84|10
1632142500000|2021-09-20 12:55:00|17947.46|17827.46|17934.32|17814.32|17947.46|17827.46|17934.32|17814.32|10
1632142510000|2021-09-20 12:55:10|17933.25|17813.25|17920.69|17800.69|17933.25|17813.25|17917.78|17797.78|10
1632142520000|2021-09-20 12:55:20|17922.89|17802.89|17922.45|17802.45|17924.16|17804.16|17921.47|17801.47|10
1632142530000|2021-09-20 12:55:30|17919.36|17799.36|17929.25|17809.25|17929.25|17809.25|17918.27|17798.27|10
1632142540000|2021-09-20 12:55:40|17928.73|17808.73|17925.48|17805.48|17930.93|17810.93|17925.48|17805.48|10
1632142550000|2021-09-20 12:55:50|17927.15|17807.15|17924.69|17804.69|17927.15|17807.15|17924.69|17804.69|10
1632142560000|2021-09-20 12:56:00|17924.19|17804.19|17903.34|17783.34|17924.19|17804.19|17903.34|17783.34|10
1632142570000|2021-09-20 12:56:10|17903.35|17783.35|17897.94|17777.94|17904.28|17784.28|17897.94|17777.94|10
1632142580000|2021-09-20 12:56:20|17896.85|17776.85|17882.6|17762.6|17896.85|17776.85|17882.6|17762.6|10
1632142590000|2021-09-20 12:56:30|17882.56|17762.56|17880.27|17760.27|17882.75|17762.75|17879.78|17759.78|10
1632142600000|2021-09-20 12:56:40|17880.55|17760.55|17893.36|17773.36|17893.36|17773.36|17880.55|17760.55|10
1632142610000|2021-09-20 12:56:50|17895.65|17775.65|17909.68|17789.68|17909.68|17789.68|17895.65|17775.65|9
1632142620000|2021-09-20 12:57:00|17908.85|17788.85|17910.8|17790.8|17911.31|17791.31|17907.72|17787.72|10
1632142630000|2021-09-20 12:57:10|17909.47|17789.47|17904.49|17784.49|17911.35|17791.35|17904.49|17784.49|10
1632142640000|2021-09-20 12:57:20|17904.42|17784.42|17895.21|17775.21|17904.42|17784.42|17895.21|17775.21|9
1632142650000|2021-09-20 12:57:30|17894.74|17774.74|17886.65|17766.65|17895.25|17775.25|17884.33|17764.33|10
1632142660000|2021-09-20 12:57:40|17887.19|17767.19|17893.71|17773.71|17893.71|17773.71|17887.19|17767.19|10
1632142670000|2021-09-20 12:57:50|17892.97|17772.97|17902.37|17782.37|17902.37|17782.37|17892.9|17772.9|10
1632142680000|2021-09-20 12:58:00|17902.3|17782.3|17908.66|17788.66|17908.66|17788.66|17902.3|17782.3|10
1632142690000|2021-09-20 12:58:10|17910.82|17790.82|17923.68|17803.68|17923.68|17803.68|17910.82|17790.82|10
1632142700000|2021-09-20 12:58:20|17923.79|17803.79|17927.53|17807.53|17927.74|17807.74|17923.79|17803.79|10
1632142710000|2021-09-20 12:58:30|17926.89|17806.89|17933.33|17813.33|17934.91|17814.91|17926.89|17806.89|10
1632142720000|2021-09-20 12:58:40|17932.86|17812.86|17928.5|17808.5|17932.86|17812.86|17928.5|17808.5|10
1632142730000|2021-09-20 12:58:50|17928.38|17808.38|17933.34|17813.34|17933.34|17813.34|17928.38|17808.38|10
1632142740000|2021-09-20 12:59:00|17933.8|17813.8|17933.62|17813.62|17935.73|17815.73|17933.62|17813.62|10
1632142750000|2021-09-20 12:59:10|17934.82|17814.82|17934.57|17814.57|17935.48|17815.48|17933.26|17813.26|10
1632142760000|2021-09-20 12:59:20|17934.41|17814.41|17935.72|17815.72|17937.16|17817.16|17934.41|17814.41|10
1632142770000|2021-09-20 12:59:30|17935.48|17815.48|17935.94|17815.94|17935.94|17815.94|17932.61|17812.61|10
1632142780000|2021-09-20 12:59:40|17935.83|17815.83|17940.7|17820.7|17940.83|17820.83|17935.83|17815.83|9
1632142790000|2021-09-20 12:59:50|17941.01|17821.01|17946.82|17826.82|17946.82|17826.82|17941.01|17821.01|10
1632142800000|2021-09-20 13:00:00|17950.61|17830.61|17957.91|17837.91|17958.51|17838.51|17950.61|17830.61|10
1632142810000|2021-09-20 13:00:10|17957.12|17837.12|17940.81|17820.81|17957.12|17837.12|17940.81|17820.81|10
1632142820000|2021-09-20 13:00:20|17941.31|17821.31|17928.96|17808.96|17941.31|17821.31|17928.96|17808.96|10
1632142830000|2021-09-20 13:00:30|17930.11|17810.11|17932.42|17812.42|17933.65|17813.65|17930.11|17810.11|10
1632142840000|2021-09-20 13:00:40|17931.86|17811.86|17927.59|17807.59|17931.86|17811.86|17927.58|17807.58|10
1632142850000|2021-09-20 13:00:50|17927.43|17807.43|17923.32|17803.32|17927.64|17807.64|17923.32|17803.32|10
1632142860000|2021-09-20 13:01:00|17922.91|17802.91|17920.02|17800.02|17922.91|17802.91|17918.86|17798.86|10
1632142870000|2021-09-20 13:01:10|17921.57|17801.57|17930.61|17810.61|17930.61|17810.61|17921.57|17801.57|10
1632142880000|2021-09-20 13:01:20|17931.41|17811.41|17931.51|17811.51|17932.81|17812.81|17931.41|17811.41|10
1632142890000|2021-09-20 13:01:30|17930.16|17810.16|17926.82|17806.82|17932.06|17812.06|17926.82|17806.82|10
1632142900000|2021-09-20 13:01:40|17927.38|17807.38|17927.86|17807.86|17928.52|17808.52|17926.5|17806.5|10
1632142910000|2021-09-20 13:01:50|17927.97|17807.97|17924.24|17804.24|17928.02|17808.02|17924.24|17804.24|10
1632142920000|2021-09-20 13:02:00|17923.93|17803.93|17918.13|17798.13|17923.93|17803.93|17918.13|17798.13|10
1632142930000|2021-09-20 13:02:10|17916.37|17796.37|17909.04|17789.04|17916.37|17796.37|17909.04|17789.04|9
1632142940000|2021-09-20 13:02:20|17906.94|17786.94|17896.35|17776.35|17906.94|17786.94|17896.35|17776.35|10
1632142950000|2021-09-20 13:02:30|17896.04|17776.04|17885.75|17765.75|17896.04|17776.04|17885.75|17765.75|10
1632142960000|2021-09-20 13:02:40|17886.29|17766.29|17894.59|17774.59|17894.59|17774.59|17886.29|17766.29|10
1632142970000|2021-09-20 13:02:50|17895.25|17775.25|17900.33|17780.33|17900.33|17780.33|17895.17|17775.17|10
1632142980000|2021-09-20 13:03:00|17899.95|17779.95|17904.92|17784.92|17904.92|17784.92|17899.95|17779.95|10
1632142990000|2021-09-20 13:03:10|17905.71|17785.71|17904.55|17784.55|17906.67|17786.67|17904.55|17784.55|10
1632143000000|2021-09-20 13:03:20|17903.58|17783.58|17901.9|17781.9|17905.27|17785.27|17901.9|17781.9|10
1632143010000|2021-09-20 13:03:30|17901.04|17781.04|17885.6|17765.6|17901.04|17781.04|17885.6|17765.6|10
1632143020000|2021-09-20 13:03:40|17885.49|17765.49|17873.61|17753.61|17885.49|17765.49|17873.61|17753.61|10
1632143030000|2021-09-20 13:03:50|17872.56|17752.56|17868.62|17748.62|17872.83|17752.83|17868.62|17748.62|10
1632143040000|2021-09-20 13:04:00|17868.35|17748.35|17857.04|17737.04|17868.35|17748.35|17857.04|17737.04|10
1632143050000|2021-09-20 13:04:10|17857.05|17737.05|17850.45|17730.45|17857.29|17737.29|17850.45|17730.45|10
1632143060000|2021-09-20 13:04:20|17849.17|17729.17|17822.11|17702.11|17849.17|17729.17|17822.11|17702.11|10
1632143070000|2021-09-20 13:04:30|17822.02|17702.02|17811.17|17691.17|17822.98|17702.98|17811.17|17691.17|10
1632143080000|2021-09-20 13:04:40|17810.7|17690.7|17806.6|17686.6|17810.7|17690.7|17806.2|17686.2|10
1632143090000|2021-09-20 13:04:50|17805.79|17685.79|17802.98|17682.98|17807.76|17687.76|17802.98|17682.98|10
1632143100000|2021-09-20 13:05:00|17803.44|17683.44|17805.67|17685.67|17805.67|17685.67|17802.05|17682.05|10
1632143110000|2021-09-20 13:05:10|17805.72|17685.72|17816.62|17696.62|17816.62|17696.62|17805.72|17685.72|10
1632143120000|2021-09-20 13:05:20|17815.33|17695.33|17816.71|17696.71|17820.01|17700.01|17815.33|17695.33|10
1632143130000|2021-09-20 13:05:30|17815.74|17695.74|17810.08|17690.08|17815.74|17695.74|17810.08|17690.08|10
1632143140000|2021-09-20 13:05:40|17810.79|17690.79|17810.06|17690.06|17810.79|17690.79|17807.87|17687.87|10
1632143150000|2021-09-20 13:05:50|17808.75|17688.75|17803.31|17683.31|17808.91|17688.91|17802.62|17682.62|10
1632143160000|2021-09-20 13:06:00|17802.77|17682.77|17801.09|17681.09|17803.49|17683.49|17801.09|17681.09|10
1632143170000|2021-09-20 13:06:10|17801.04|17681.04|17799.77|17679.77|17801.28|17681.28|17799.28|17679.28|10
1632143180000|2021-09-20 13:06:20|17800.05|17680.05|17799.51|17679.51|17804.16|17684.16|17799.51|17679.51|10
1632143190000|2021-09-20 13:06:30|17798.67|17678.67|17829.38|17709.38|17829.38|17709.38|17798.67|17678.67|10
1632143200000|2021-09-20 13:06:40|17831.19|17711.19|17844|17724|17844|17724|17831.19|17711.19|10
1632143210000|2021-09-20 13:06:50|17844.83|17724.83|17855.44|17735.44|17855.46|17735.46|17844.83|17724.83|10
1632143220000|2021-09-20 13:07:00|17855.32|17735.32|17855.08|17735.08|17855.32|17735.32|17854.17|17734.17|10
1632143230000|2021-09-20 13:07:10|17856.23|17736.23|17860.17|17740.17|17860.17|17740.17|17854.14|17734.14|10
1632143240000|2021-09-20 13:07:20|17863.03|17743.03|17881.57|17761.57|17881.57|17761.57|17863.03|17743.03|10
1632143250000|2021-09-20 13:07:30|17881.08|17761.08|17903|17783|17903|17783|17880.73|17760.73|10
1632143260000|2021-09-20 13:07:40|17904.56|17784.56|17909.67|17789.67|17909.99|17789.99|17904.56|17784.56|10
1632143270000|2021-09-20 13:07:50|17909.95|17789.95|17910.35|17790.35|17913.02|17793.02|17909.95|17789.95|10
1632143280000|2021-09-20 13:08:00|17908.87|17788.87|17904.81|17784.81|17908.87|17788.87|17901.95|17781.95|10
1632143290000|2021-09-20 13:08:10|17903.88|17783.88|17905.58|17785.58|17906.79|17786.79|17903.86|17783.86|10
1632143300000|2021-09-20 13:08:20|17905.66|17785.66|17910.55|17790.55|17910.55|17790.55|17905.66|17785.66|10
1632143310000|2021-09-20 13:08:30|17911.17|17791.17|17912.88|17792.88|17912.92|17792.92|17911.17|17791.17|10
1632143320000|2021-09-20 13:08:40|17913.36|17793.36|17911.57|17791.57|17913.36|17793.36|17911.07|17791.07|10
1632143330000|2021-09-20 13:08:50|17908.61|17788.61|17910.44|17790.44|17910.44|17790.44|17908.61|17788.61|10
1632143340000|2021-09-20 13:09:00|17910.57|17790.57|17907.39|17787.39|17910.57|17790.57|17907.27|17787.27|9
1632143350000|2021-09-20 13:09:10|17907.28|17787.28|17886.16|17766.16|17907.28|17787.28|17886.16|17766.16|10
1632143360000|2021-09-20 13:09:20|17881.64|17761.64|17886.91|17766.91|17886.91|17766.91|17881.64|17761.64|9
1632143370000|2021-09-20 13:09:30|17887.61|17767.61|17892.14|17772.14|17892.14|17772.14|17887.54|17767.54|10
1632143380000|2021-09-20 13:09:40|17891.91|17771.91|17888.56|17768.56|17891.91|17771.91|17888.56|17768.56|10
1632143390000|2021-09-20 13:09:50|17888.92|17768.92|17881.95|17761.95|17888.92|17768.92|17881.74|17761.74|10
1632143400000|2021-09-20 13:10:00|17880.11|17760.11|17873.25|17753.25|17880.15|17760.15|17873.25|17753.25|10
1632143410000|2021-09-20 13:10:10|17873.14|17753.14|17869.25|17749.25|17873.14|17753.14|17868.98|17748.98|10
1632143420000|2021-09-20 13:10:20|17868.41|17748.41|17864.49|17744.49|17868.42|17748.42|17864.49|17744.49|10
1632143430000|2021-09-20 13:10:30|17862.43|17742.43|17859.41|17739.41|17862.43|17742.43|17859.14|17739.14|10
1632143440000|2021-09-20 13:10:40|17858.32|17738.32|17850.41|17730.41|17858.32|17738.32|17849.08|17729.08|10
1632143450000|2021-09-20 13:10:50|17850.31|17730.31|17847.75|17727.75|17850.31|17730.31|17845.99|17725.99|10
1632143460000|2021-09-20 13:11:00|17847.1|17727.1|17846.79|17726.79|17847.1|17727.1|17842.96|17722.96|10
1632143470000|2021-09-20 13:11:10|17848.21|17728.21|17861.02|17741.02|17861.02|17741.02|17848.21|17728.21|10
1632143480000|2021-09-20 13:11:20|17863.7|17743.7|17869.77|17749.77|17869.77|17749.77|17862.58|17742.58|10
1632143490000|2021-09-20 13:11:30|17873.34|17753.34|17887.01|17767.01|17887.01|17767.01|17873.34|17753.34|10
1632143500000|2021-09-20 13:11:40|17888.72|17768.72|17890.56|17770.56|17891.52|17771.52|17886.97|17766.97|10
1632143510000|2021-09-20 13:11:50|17894.06|17774.06|17891.86|17771.86|17895.09|17775.09|17889.92|17769.92|10
1632143520000|2021-09-20 13:12:00|17890.09|17770.09|17874.22|17754.22|17890.09|17770.09|17874.22|17754.22|10
1632143530000|2021-09-20 13:12:10|17872.23|17752.23|17859.43|17739.43|17872.23|17752.23|17859.43|17739.43|10
1632143540000|2021-09-20 13:12:20|17854.53|17734.53|17850.47|17730.47|17854.53|17734.53|17847.35|17727.35|10
1632143550000|2021-09-20 13:12:30|17850.43|17730.43|17850.85|17730.85|17850.92|17730.92|17848.4|17728.4|10
1632143560000|2021-09-20 13:12:40|17851.94|17731.94|17848.11|17728.11|17854.04|17734.04|17848|17728|10
1632143570000|2021-09-20 13:12:50|17846.7|17726.7|17842.15|17722.15|17846.7|17726.7|17842.15|17722.15|10
1632143580000|2021-09-20 13:13:00|17841.24|17721.24|17838.22|17718.22|17841.61|17721.61|17838.22|17718.22|10
1632143590000|2021-09-20 13:13:10|17836.47|17716.47|17837.38|17717.38|17837.38|17717.38|17835.73|17715.73|9
1632143600000|2021-09-20 13:13:20|17836.32|17716.32|17827.91|17707.91|17836.34|17716.34|17827.91|17707.91|10
1632143610000|2021-09-20 13:13:30|17821.88|17701.88|17798.44|17678.44|17821.88|17701.88|17798.44|17678.44|10
1632143620000|2021-09-20 13:13:40|17793.5|17673.5|17780.66|17660.66|17793.5|17673.5|17780.66|17660.66|10
1632143630000|2021-09-20 13:13:50|17780.62|17660.62|17781.27|17661.27|17782.47|17662.47|17779.67|17659.67|10
1632143640000|2021-09-20 13:14:00|17780.05|17660.05|17794.59|17674.59|17794.59|17674.59|17780.05|17660.05|10
1632143650000|2021-09-20 13:14:10|17798.25|17678.25|17797.14|17677.14|17798.25|17678.25|17792.9|17672.9|10
1632143660000|2021-09-20 13:14:20|17795.6|17675.6|17791.19|17671.19|17795.6|17675.6|17791.19|17671.19|10
1632143670000|2021-09-20 13:14:30|17791.29|17671.29|17799.99|17679.99|17799.99|17679.99|17791.29|17671.29|10
1632143680000|2021-09-20 13:14:40|17800.48|17680.48|17815.09|17695.09|17815.09|17695.09|17800.48|17680.48|10
1632143690000|2021-09-20 13:14:50|17815.08|17695.08|17829.85|17709.85|17829.85|17709.85|17815.08|17695.08|10
1632143700000|2021-09-20 13:15:00|17830.22|17710.22|17853.28|17733.28|17853.54|17733.54|17830.22|17710.22|10
1632143710000|2021-09-20 13:15:10|17853.8|17733.8|17855.55|17735.55|17860.26|17740.26|17853.8|17733.8|9
1632143720000|2021-09-20 13:15:20|17855.69|17735.69|17839.69|17719.69|17855.69|17735.69|17839.69|17719.69|10
1632143730000|2021-09-20 13:15:30|17836.92|17716.92|17836.97|17716.97|17836.97|17716.97|17834.84|17714.84|10
1632143740000|2021-09-20 13:15:40|17836.13|17716.13|17853.28|17733.28|17853.28|17733.28|17836.13|17716.13|10
1632143750000|2021-09-20 13:15:50|17861.11|17741.11|17900.94|17780.94|17900.94|17780.94|17861.11|17741.11|10
1632143760000|2021-09-20 13:16:00|17908.92|17788.92|17919.37|17799.37|17919.86|17799.86|17908.92|17788.92|10
1632143770000|2021-09-20 13:16:10|17918.59|17798.59|17928.23|17808.23|17928.23|17808.23|17918.59|17798.59|10
1632143780000|2021-09-20 13:16:20|17929.39|17809.39|17930.43|17810.43|17931.54|17811.54|17927.67|17807.67|10
1632143790000|2021-09-20 13:16:30|17929.23|17809.23|17932.67|17812.67|17934.55|17814.55|17928.3|17808.3|10
1632143800000|2021-09-20 13:16:40|17932.76|17812.76|17936.29|17816.29|17936.29|17816.29|17932.76|17812.76|10
1632143810000|2021-09-20 13:16:50|17935.01|17815.01|17940.14|17820.14|17940.14|17820.14|17932.37|17812.37|10
1632143820000|2021-09-20 13:17:00|17941.23|17821.23|17944.74|17824.74|17944.74|17824.74|17937.33|17817.33|10
1632143830000|2021-09-20 13:17:10|17943.19|17823.19|17948.31|17828.31|17950.03|17830.03|17943.19|17823.19|10
1632143840000|2021-09-20 13:17:20|17950.76|17830.76|17958.05|17838.05|17958.05|17838.05|17950.76|17830.76|10
1632143850000|2021-09-20 13:17:30|17960.52|17840.52|17965.29|17845.29|17965.29|17845.29|17960.52|17840.52|10
1632143860000|2021-09-20 13:17:40|17966.45|17846.45|17976.38|17856.38|17976.38|17856.38|17966.45|17846.45|10
1632143870000|2021-09-20 13:17:50|17978.68|17858.68|18003.51|17883.51|18004.12|17884.12|17978.68|17858.68|10
1632143880000|2021-09-20 13:18:00|18010.56|17890.56|18029.44|17909.44|18030.1|17910.1|18010.56|17890.56|10
1632143890000|2021-09-20 13:18:10|18031.06|17911.06|18054.68|17934.68|18054.68|17934.68|18031.06|17911.06|10
1632143900000|2021-09-20 13:18:20|18054.26|17934.26|18057.49|17937.49|18057.9|17937.9|18054.26|17934.26|10
1632143910000|2021-09-20 13:18:30|18058.48|17938.48|18056.91|17936.91|18058.48|17938.48|18055.84|17935.84|10
1632143920000|2021-09-20 13:18:40|18057.6|17937.6|18064.76|17944.76|18064.76|17944.76|18055.87|17935.87|10
1632143930000|2021-09-20 13:18:50|18067.18|17947.18|18071.22|17951.22|18071.22|17951.22|18067.18|17947.18|10
1632143940000|2021-09-20 13:19:00|18070.88|17950.88|18072.16|17952.16|18072.16|17952.16|18068.99|17948.99|10
1632143950000|2021-09-20 13:19:10|18074.6|17954.6|18091.6|17971.6|18091.6|17971.6|18074.6|17954.6|10
1632143960000|2021-09-20 13:19:20|18096.69|17976.69|18102.88|17982.88|18102.88|17982.88|18096.69|17976.69|10
1632143970000|2021-09-20 13:19:30|18102.41|17982.41|18102.08|17982.08|18102.86|17982.86|18098.52|17978.52|10
1632143980000|2021-09-20 13:19:40|18106.66|17986.66|18118.44|17998.44|18118.52|17998.52|18106.41|17986.41|10
1632143990000|2021-09-20 13:19:50|18119.69|17999.69|18131.17|18011.17|18132.28|18012.28|18119.69|17999.69|10
1632144000000|2021-09-20 13:20:00|18135.35|18015.35|18134.03|18014.03|18136.58|18016.58|18133.39|18013.39|10
1632144010000|2021-09-20 13:20:10|18131.74|18011.74|18111.35|17991.35|18131.74|18011.74|18111.35|17991.35|10
1632144020000|2021-09-20 13:20:20|18107.03|17987.03|18098.12|17978.12|18107.03|17987.03|18098.12|17978.12|10
1632144030000|2021-09-20 13:20:30|18095.58|17975.58|18093.24|17973.24|18095.58|17975.58|18090.91|17970.91|10
1632144040000|2021-09-20 13:20:40|18093.84|17973.84|18094.17|17974.17|18094.31|17974.31|18092.98|17972.98|10
1632144050000|2021-09-20 13:20:50|18094.38|17974.38|18097.77|17977.77|18099.63|17979.63|18094.38|17974.38|10
1632144060000|2021-09-20 13:21:00|18097.53|17977.53|18089.05|17969.05|18097.99|17977.99|18089.05|17969.05|10
1632144070000|2021-09-20 13:21:10|18088.76|17968.76|18078.73|17958.73|18088.76|17968.76|18078.73|17958.73|10
1632144080000|2021-09-20 13:21:20|18076.09|17956.09|18063.43|17943.43|18076.09|17956.09|18059.57|17939.57|10
1632144090000|2021-09-20 13:21:30|18064.99|17944.99|18082.97|17962.97|18082.97|17962.97|18064.99|17944.99|10
1632144100000|2021-09-20 13:21:40|18082.52|17962.52|18089.94|17969.94|18092.56|17972.56|18082.52|17962.52|10
1632144110000|2021-09-20 13:21:50|18088.5|17968.5|18088.75|17968.75|18088.75|17968.75|18086.06|17966.06|10
1632144120000|2021-09-20 13:22:00|18088.27|17968.27|18084.15|17964.15|18088.27|17968.27|18083.25|17963.25|10
1632144130000|2021-09-20 13:22:10|18084.49|17964.49|18083.02|17963.02|18086.01|17966.01|18082.1|17962.1|10
1632144140000|2021-09-20 13:22:20|18083.16|17963.16|18068.11|17948.11|18083.16|17963.16|18068.11|17948.11|10
1632144150000|2021-09-20 13:22:30|18068.1|17948.1|18057.03|17937.03|18068.25|17948.25|18057.03|17937.03|10
1632144160000|2021-09-20 13:22:40|18056.97|17936.97|18057.71|17937.71|18059.71|17939.71|18056.72|17936.72|10
1632144170000|2021-09-20 13:22:50|18056.61|17936.61|18055.82|17935.82|18057.73|17937.73|18054.67|17934.67|10
1632144180000|2021-09-20 13:23:00|18055.22|17935.22|18051.41|17931.41|18055.43|17935.43|18051.41|17931.41|10
1632144190000|2021-09-20 13:23:10|18052.04|17932.04|18064.14|17944.14|18064.14|17944.14|18051.52|17931.52|10
1632144200000|2021-09-20 13:23:20|18065.49|17945.49|18064.39|17944.39|18066.25|17946.25|18063.99|17943.99|10
1632144210000|2021-09-20 13:23:30|18063.5|17943.5|18063.85|17943.85|18063.98|17943.98|18061.12|17941.12|10
1632144220000|2021-09-20 13:23:40|18063.77|17943.77|18061.06|17941.06|18064.38|17944.38|18060.99|17940.99|10
1632144230000|2021-09-20 13:23:50|18058.9|17938.9|18058.62|17938.62|18058.9|17938.9|18057.16|17937.16|9
1632144240000|2021-09-20 13:24:00|18058.25|17938.25|18051.47|17931.47|18059.85|17939.85|18051.47|17931.47|10
1632144250000|2021-09-20 13:24:10|18051.42|17931.42|18053.98|17933.98|18053.98|17933.98|18050.07|17930.07|10
1632144260000|2021-09-20 13:24:20|18053.88|17933.88|18065.89|17945.89|18065.89|17945.89|18053.88|17933.88|10
1632144270000|2021-09-20 13:24:30|18066.81|17946.81|18090.19|17970.19|18090.19|17970.19|18066.81|17946.81|10
1632144280000|2021-09-20 13:24:40|18090.09|17970.09|18094.44|17974.44|18094.44|17974.44|18090.09|17970.09|10
1632144290000|2021-09-20 13:24:50|18093.79|17973.79|18091.41|17971.41|18093.8|17973.8|18090.6|17970.6|9
1632144300000|2021-09-20 13:25:00|18091.48|17971.48|18086.88|17966.88|18092.29|17972.29|18086.88|17966.88|10
1632144310000|2021-09-20 13:25:10|18085.13|17965.13|18087.83|17967.83|18089.26|17969.26|18084.7|17964.7|10
1632144320000|2021-09-20 13:25:20|18087.48|17967.48|18090.43|17970.43|18091.51|17971.51|18087.48|17967.48|10
1632144330000|2021-09-20 13:25:30|18090.34|17970.34|18091.69|17971.69|18091.69|17971.69|18087.84|17967.84|10
1632144340000|2021-09-20 13:25:40|18096.85|17976.85|18106.65|17986.65|18106.65|17986.65|18096.85|17976.85|10
1632144350000|2021-09-20 13:25:50|18109.13|17989.13|18112.98|17992.98|18114.05|17994.05|18109.13|17989.13|10
1632144360000|2021-09-20 13:26:00|18113.43|17993.43|18129.09|18009.09|18129.09|18009.09|18113.43|17993.43|10
1632144370000|2021-09-20 13:26:10|18129.73|18009.73|18135.23|18015.23|18137.36|18017.36|18129.73|18009.73|10
1632144380000|2021-09-20 13:26:20|18136.47|18016.47|18143.93|18023.93|18143.93|18023.93|18136.03|18016.03|10
1632144390000|2021-09-20 13:26:30|18142.74|18022.74|18148.22|18028.22|18150.88|18030.88|18142.74|18022.74|10
1632144400000|2021-09-20 13:26:40|18145.82|18025.82|18133.71|18013.71|18146.61|18026.61|18133.71|18013.71|10
1632144410000|2021-09-20 13:26:50|18132.16|18012.16|18109.36|17989.36|18132.16|18012.16|18109.36|17989.36|10
1632144420000|2021-09-20 13:27:00|18108.37|17988.37|18104.3|17984.3|18108.37|17988.37|18103.89|17983.89|10
1632144430000|2021-09-20 13:27:10|18104.29|17984.29|18111.97|17991.97|18112.83|17992.83|18104.29|17984.29|10
1632144440000|2021-09-20 13:27:20|18111.04|17991.04|18111.63|17991.63|18111.63|17991.63|18107.23|17987.23|10
1632144450000|2021-09-20 13:27:30|18112.32|17992.32|18122|18002|18122|18002|18112.32|17992.32|10
1632144460000|2021-09-20 13:27:40|18122.35|18002.35|18120.57|18000.57|18122.48|18002.48|18120.57|18000.57|10
1632144470000|2021-09-20 13:27:50|18119.71|17999.71|18122.7|18002.7|18123.07|18003.07|18118.94|17998.94|10
1632144480000|2021-09-20 13:28:00|18123.08|18003.08|18127.58|18007.58|18128.81|18008.81|18123.08|18003.08|10
1632144490000|2021-09-20 13:28:10|18127.73|18007.73|18130.56|18010.56|18131.19|18011.19|18127.66|18007.66|10
1632144500000|2021-09-20 13:28:20|18130.06|18010.06|18130.43|18010.43|18130.43|18010.43|18129.07|18009.07|10
1632144510000|2021-09-20 13:28:30|18129.72|18009.72|18131.12|18011.12|18131.83|18011.83|18129.72|18009.72|10
1632144520000|2021-09-20 13:28:40|18131.85|18011.85|18132.81|18012.81|18132.81|18012.81|18131.51|18011.51|10
1632144530000|2021-09-20 13:28:50|18133.05|18013.05|18132.47|18012.47|18133.32|18013.32|18132.21|18012.21|10
1632144540000|2021-09-20 13:29:00|18132.92|18012.92|18134.32|18014.32|18134.55|18014.55|18132.4|18012.4|10
1632144550000|2021-09-20 13:29:10|18135.66|18015.66|18134.18|18014.18|18135.9|18015.9|18133.15|18013.15|9
1632144560000|2021-09-20 13:29:20|18134.15|18014.15|18131.41|18011.41|18134.44|18014.44|18131.04|18011.04|10
1632144570000|2021-09-20 13:29:30|18134.63|18014.63|18140.83|18020.83|18140.83|18020.83|18134.63|18014.63|10
1632144580000|2021-09-20 13:29:40|18141.66|18021.66|18148.64|18028.64|18149.69|18029.69|18141.66|18021.66|10
1632144590000|2021-09-20 13:29:50|18150.17|18030.17|18146.93|18026.93|18150.17|18030.17|18144.5|18024.5|10
1632144600000|2021-09-20 13:30:00|18147.36|18027.36|18140.18|18020.18|18149.06|18029.06|18140.18|18020.18|10
1632144610000|2021-09-20 13:30:10|18136.92|18016.92|18128.27|18008.27|18136.92|18016.92|18126.05|18006.05|10
1632144620000|2021-09-20 13:30:20|18126.73|18006.73|18116.34|17996.34|18126.73|18006.73|18116.34|17996.34|10
1632144630000|2021-09-20 13:30:30|18117.64|17997.64|18113.03|17993.03|18119.64|17999.64|18113.03|17993.03|9
1632144640000|2021-09-20 13:30:40|18113.33|17993.33|18096.33|17976.33|18113.33|17993.33|18096.33|17976.33|10
1632144650000|2021-09-20 13:30:50|18095.96|17975.96|18081.23|17961.23|18095.96|17975.96|18081.23|17961.23|10
1632144660000|2021-09-20 13:31:00|18081|17961|18077.81|17957.81|18081|17961|18077.48|17957.48|10
1632144670000|2021-09-20 13:31:10|18076.82|17956.82|18068.6|17948.6|18076.82|17956.82|18067.76|17947.76|10
1632144680000|2021-09-20 13:31:20|18068.53|17948.53|18061.56|17941.56|18068.53|17948.53|18061.56|17941.56|10
1632144690000|2021-09-20 13:31:30|18063.77|17943.77|18069.12|17949.12|18069.12|17949.12|18062.09|17942.09|10
1632144700000|2021-09-20 13:31:40|18069.73|17949.73|18107.25|17987.25|18107.25|17987.25|18069.73|17949.73|10
1632144710000|2021-09-20 13:31:50|18109.21|17989.21|18126.98|18006.98|18126.98|18006.98|18109.21|17989.21|10
1632144720000|2021-09-20 13:32:00|18128.07|18008.07|18152.58|18032.58|18153.21|18033.21|18128.07|18008.07|10
1632144730000|2021-09-20 13:32:10|18159.56|18039.56|18165.57|18045.57|18168.21|18048.21|18159.56|18039.56|10
1632144740000|2021-09-20 13:32:20|18169.98|18049.98|18182|18062|18182|18062|18169.98|18049.98|9
1632144750000|2021-09-20 13:32:30|18183.48|18063.48|18200.05|18080.05|18200.05|18080.05|18183.48|18063.48|10
1632144760000|2021-09-20 13:32:40|18203.41|18083.41|18202.66|18082.66|18209.19|18089.19|18202.66|18082.66|10
1632144770000|2021-09-20 13:32:50|18201.73|18081.73|18205.37|18085.37|18205.37|18085.37|18201.19|18081.19|10
1632144780000|2021-09-20 13:33:00|18205.79|18085.79|18198.22|18078.22|18205.79|18085.79|18198.22|18078.22|9
1632144790000|2021-09-20 13:33:10|18197.06|18077.06|18183.57|18063.57|18197.06|18077.06|18183.57|18063.57|10
1632144800000|2021-09-20 13:33:20|18178.78|18058.78|18177.44|18057.44|18180.15|18060.15|18175.39|18055.39|10
1632144810000|2021-09-20 13:33:30|18177.9|18057.9|18182.02|18062.02|18182.02|18062.02|18177.9|18057.9|10
1632144820000|2021-09-20 13:33:40|18182.04|18062.04|18182.06|18062.06|18182.76|18062.76|18180.51|18060.51|10
1632144830000|2021-09-20 13:33:50|18182.03|18062.03|18198.27|18078.27|18198.27|18078.27|18182.03|18062.03|10
1632144840000|2021-09-20 13:34:00|18199.57|18079.57|18202.91|18082.91|18204.02|18084.02|18199.22|18079.22|9
1632144850000|2021-09-20 13:34:10|18201.74|18081.74|18207.55|18087.55|18207.55|18087.55|18201.1|18081.1|10
1632144860000|2021-09-20 13:34:20|18208.4|18088.4|18196.33|18076.33|18208.4|18088.4|18196.33|18076.33|10
1632144870000|2021-09-20 13:34:30|18195.82|18075.82|18177.54|18057.54|18195.82|18075.82|18174.69|18054.69|10
1632144880000|2021-09-20 13:34:40|18176.7|18056.7|18173.15|18053.15|18179.57|18059.57|18173.15|18053.15|10
1632144890000|2021-09-20 13:34:50|18169.78|18049.78|18153.07|18033.07|18169.78|18049.78|18153.07|18033.07|10
1632144900000|2021-09-20 13:35:00|18152.36|18032.36|18151.04|18031.04|18153.65|18033.65|18148.82|18028.82|10
1632144910000|2021-09-20 13:35:10|18151.32|18031.32|18146.43|18026.43|18151.32|18031.32|18146.43|18026.43|10
1632144920000|2021-09-20 13:35:20|18146.8|18026.8|18140.64|18020.64|18146.84|18026.84|18140.64|18020.64|10
1632144930000|2021-09-20 13:35:30|18140.44|18020.44|18140.15|18020.15|18141.24|18021.24|18139.43|18019.43|10
1632144940000|2021-09-20 13:35:40|18139.8|18019.8|18144.81|18024.81|18145.08|18025.08|18139.8|18019.8|10
1632144950000|2021-09-20 13:35:50|18144.35|18024.35|18141.49|18021.49|18144.35|18024.35|18141.24|18021.24|10
1632144960000|2021-09-20 13:36:00|18143.05|18023.05|18159.04|18039.04|18159.04|18039.04|18143.05|18023.05|10
1632144970000|2021-09-20 13:36:10|18162.85|18042.85|18164.57|18044.57|18166.9|18046.9|18162.85|18042.85|10
1632144980000|2021-09-20 13:36:20|18165.83|18045.83|18169.89|18049.89|18169.89|18049.89|18165.56|18045.56|10
1632144990000|2021-09-20 13:36:30|18170.01|18050.01|18160.22|18040.22|18170.42|18050.42|18160.22|18040.22|10
1632145000000|2021-09-20 13:36:40|18160.47|18040.47|18154.97|18034.97|18160.49|18040.49|18154.97|18034.97|10
1632145010000|2021-09-20 13:36:50|18152.38|18032.38|18146.82|18026.82|18152.38|18032.38|18146.82|18026.82|10
1632145020000|2021-09-20 13:37:00|18147.47|18027.47|18144.69|18024.69|18147.47|18027.47|18144.69|18024.69|10
1632145030000|2021-09-20 13:37:10|18144.09|18024.09|18143.33|18023.33|18144.58|18024.58|18143.14|18023.14|10
1632145040000|2021-09-20 13:37:20|18143.96|18023.96|18145.68|18025.68|18146.81|18026.81|18142.28|18022.28|10
1632145050000|2021-09-20 13:37:30|18143.56|18023.56|18142.41|18022.41|18144.54|18024.54|18142.13|18022.13|10
1632145060000|2021-09-20 13:37:40|18142.45|18022.45|18147.01|18027.01|18147.01|18027.01|18141.34|18021.34|10
1632145070000|2021-09-20 13:37:50|18147.04|18027.04|18148.42|18028.42|18148.42|18028.42|18147.04|18027.04|10
1632145080000|2021-09-20 13:38:00|18147.45|18027.45|18141.76|18021.76|18148.2|18028.2|18141.76|18021.76|10
1632145090000|2021-09-20 13:38:10|18139.96|18019.96|18131.02|18011.02|18139.96|18019.96|18131.02|18011.02|10
1632145100000|2021-09-20 13:38:20|18130.54|18010.54|18123.24|18003.24|18130.54|18010.54|18121.39|18001.39|10
1632145110000|2021-09-20 13:38:30|18123.92|18003.92|18115.34|17995.34|18123.92|18003.92|18114.37|17994.37|10
1632145120000|2021-09-20 13:38:40|18115.62|17995.62|18119.17|17999.17|18120.35|18000.35|18115.62|17995.62|10
1632145130000|2021-09-20 13:38:50|18119.87|17999.87|18116.69|17996.69|18119.87|17999.87|18116.69|17996.69|10
1632145140000|2021-09-20 13:39:00|18116.88|17996.88|18120.65|18000.65|18120.65|18000.65|18116.77|17996.77|10
1632145150000|2021-09-20 13:39:10|18120.97|18000.97|18123.5|18003.5|18123.5|18003.5|18120.97|18000.97|10
1632145160000|2021-09-20 13:39:20|18124.24|18004.24|18123.08|18003.08|18127.74|18007.74|18123.08|18003.08|10
1632145170000|2021-09-20 13:39:30|18122.1|18002.1|18122.16|18002.16|18122.22|18002.22|18120.83|18000.83|10
1632145180000|2021-09-20 13:39:40|18122.54|18002.54|18122.95|18002.95|18122.95|18002.95|18121.81|18001.81|10
1632145190000|2021-09-20 13:39:50|18123.93|18003.93|18123.32|18003.32|18124.95|18004.95|18123.17|18003.17|10
1632145200000|2021-09-20 13:40:00|18123.19|18003.19|18123.84|18003.84|18124.92|18004.92|18123.02|18003.02|10
1632145210000|2021-09-20 13:40:10|18124.59|18004.59|18126.77|18006.77|18126.77|18006.77|18124.59|18004.59|10
1632145220000|2021-09-20 13:40:20|18127.65|18007.65|18133.97|18013.97|18133.97|18013.97|18127.65|18007.65|10
1632145230000|2021-09-20 13:40:30|18133.85|18013.85|18135.02|18015.02|18135.31|18015.31|18133.84|18013.84|10
1632145240000|2021-09-20 13:40:40|18134.82|18014.82|18134.46|18014.46|18136.26|18016.26|18134.46|18014.46|10
1632145250000|2021-09-20 13:40:50|18134.84|18014.84|18135.19|18015.19|18135.67|18015.67|18134.21|18014.21|9
1632145260000|2021-09-20 13:41:00|18135|18015|18137|18017|18137|18017|18133.46|18013.46|9
1632145270000|2021-09-20 13:41:10|18137.23|18017.23|18141.37|18021.37|18141.37|18021.37|18136.23|18016.23|10
1632145280000|2021-09-20 13:41:20|18142.24|18022.24|18143|18023|18143.18|18023.18|18140.97|18020.97|10
1632145290000|2021-09-20 13:41:30|18145.32|18025.32|18148.95|18028.95|18149.67|18029.67|18145.32|18025.32|10
1632145300000|2021-09-20 13:41:40|18151.33|18031.33|18158.75|18038.75|18158.75|18038.75|18151.33|18031.33|10
1632145310000|2021-09-20 13:41:50|18160.55|18040.55|18169.33|18049.33|18169.33|18049.33|18160.55|18040.55|10
1632145320000|2021-09-20 13:42:00|18169.81|18049.81|18174.62|18054.62|18174.62|18054.62|18169.81|18049.81|10
1632145330000|2021-09-20 13:42:10|18174.47|18054.47|18174.93|18054.93|18175.69|18055.69|18174.47|18054.47|10
1632145340000|2021-09-20 13:42:20|18174.42|18054.42|18184.23|18064.23|18184.62|18064.62|18174.42|18054.42|10
1632145350000|2021-09-20 13:42:30|18184.13|18064.13|18182.59|18062.59|18185.15|18065.15|18182.59|18062.59|10
1632145360000|2021-09-20 13:42:40|18183.11|18063.11|18188.72|18068.72|18188.72|18068.72|18183.11|18063.11|10
1632145370000|2021-09-20 13:42:50|18189.04|18069.04|18199.07|18079.07|18199.07|18079.07|18189.04|18069.04|10
1632145380000|2021-09-20 13:43:00|18198.12|18078.12|18207.21|18087.21|18207.21|18087.21|18198.12|18078.12|10
1632145390000|2021-09-20 13:43:10|18207.36|18087.36|18209.16|18089.16|18209.16|18089.16|18207.23|18087.23|10
1632145400000|2021-09-20 13:43:20|18209.39|18089.39|18213.04|18093.04|18213.43|18093.43|18208.34|18088.34|10
1632145410000|2021-09-20 13:43:30|18213.81|18093.81|18219.54|18099.54|18220.17|18100.17|18213.27|18093.27|10
1632145420000|2021-09-20 13:43:40|18220.05|18100.05|18220.7|18100.7|18224.92|18104.92|18220.05|18100.05|10
1632145430000|2021-09-20 13:43:50|18218.37|18098.37|18217.14|18097.14|18218.37|18098.37|18216.85|18096.85|10
1632145440000|2021-09-20 13:44:00|18217.78|18097.78|18220.99|18100.99|18220.99|18100.99|18217.21|18097.21|10
1632145450000|2021-09-20 13:44:10|18218.76|18098.76|18221.4|18101.4|18221.53|18101.53|18218.29|18098.29|10
1632145460000|2021-09-20 13:44:20|18222.15|18102.15|18229.03|18109.03|18229.42|18109.42|18222.15|18102.15|10
1632145470000|2021-09-20 13:44:30|18228.81|18108.81|18235.55|18115.55|18235.55|18115.55|18227.98|18107.98|10
1632145480000|2021-09-20 13:44:40|18236.69|18116.69|18239.67|18119.67|18240.96|18120.96|18236.69|18116.69|10
1632145490000|2021-09-20 13:44:50|18240.04|18120.04|18245.65|18125.65|18245.65|18125.65|18239.85|18119.85|10
1632145500000|2021-09-20 13:45:00|18245.71|18125.71|18252.52|18132.52|18252.52|18132.52|18245.67|18125.67|10
1632145510000|2021-09-20 13:45:10|18253.54|18133.54|18257.07|18137.07|18258.43|18138.43|18253.54|18133.54|10
1632145520000|2021-09-20 13:45:20|18253.87|18133.87|18241.71|18121.71|18253.87|18133.87|18241.71|18121.71|10
1632145530000|2021-09-20 13:45:30|18239.55|18119.55|18230.16|18110.16|18239.55|18119.55|18230.16|18110.16|10
1632145540000|2021-09-20 13:45:40|18228.5|18108.5|18216.71|18096.71|18228.5|18108.5|18216.71|18096.71|10
1632145550000|2021-09-20 13:45:50|18215.69|18095.69|18213.2|18093.2|18215.69|18095.69|18212.9|18092.9|10
1632145560000|2021-09-20 13:46:00|18215.71|18095.71|18215.16|18095.16|18215.71|18095.71|18213.47|18093.47|10
1632145570000|2021-09-20 13:46:10|18215.63|18095.63|18209.99|18089.99|18215.82|18095.82|18209.99|18089.99|10
1632145580000|2021-09-20 13:46:20|18209.64|18089.64|18204.98|18084.98|18209.64|18089.64|18204.98|18084.98|10
1632145590000|2021-09-20 13:46:30|18204.83|18084.83|18199.71|18079.71|18204.83|18084.83|18199.71|18079.71|10
1632145600000|2021-09-20 13:46:40|18199.37|18079.37|18191.03|18071.03|18199.37|18079.37|18191.03|18071.03|10
1632145610000|2021-09-20 13:46:50|18189.02|18069.02|18179.2|18059.2|18189.02|18069.02|18179.13|18059.13|10
1632145620000|2021-09-20 13:47:00|18178.82|18058.82|18183.6|18063.6|18183.96|18063.96|18178.82|18058.82|10
1632145630000|2021-09-20 13:47:10|18185.36|18065.36|18178.46|18058.46|18185.36|18065.36|18178.46|18058.46|10
1632145640000|2021-09-20 13:47:20|18178.3|18058.3|18178.93|18058.93|18178.93|18058.93|18177.53|18057.53|9
1632145650000|2021-09-20 13:47:30|18180.07|18060.07|18182.78|18062.78|18182.78|18062.78|18180.07|18060.07|10
1632145660000|2021-09-20 13:47:40|18182.38|18062.38|18185.43|18065.43|18185.43|18065.43|18182.38|18062.38|10
1632145670000|2021-09-20 13:47:50|18185.76|18065.76|18189.79|18069.79|18189.85|18069.85|18185.76|18065.76|10
1632145680000|2021-09-20 13:48:00|18190.14|18070.14|18188.94|18068.94|18190.86|18070.86|18188.94|18068.94|10
1632145690000|2021-09-20 13:48:10|18188.03|18068.03|18185.46|18065.46|18188.03|18068.03|18185.42|18065.42|10
1632145700000|2021-09-20 13:48:20|18184.77|18064.77|18186.55|18066.55|18186.55|18066.55|18184.62|18064.62|10
1632145710000|2021-09-20 13:48:30|18186.36|18066.36|18181.48|18061.48|18186.36|18066.36|18181.37|18061.37|10
1632145720000|2021-09-20 13:48:40|18180.91|18060.91|18183.08|18063.08|18183.08|18063.08|18180.41|18060.41|10
1632145730000|2021-09-20 13:48:50|18183.69|18063.69|18185.07|18065.07|18186.33|18066.33|18183.69|18063.69|10
1632145740000|2021-09-20 13:49:00|18184.77|18064.77|18185.59|18065.59|18186.4|18066.4|18183.9|18063.9|10
1632145750000|2021-09-20 13:49:10|18186.67|18066.67|18194.54|18074.54|18195.17|18075.17|18186.67|18066.67|10
1632145760000|2021-09-20 13:49:20|18194.94|18074.94|18196.44|18076.44|18197.39|18077.39|18194.94|18074.94|10
1632145770000|2021-09-20 13:49:30|18195.54|18075.54|18193.91|18073.91|18195.54|18075.54|18193.31|18073.31|10
1632145780000|2021-09-20 13:49:40|18194.19|18074.19|18200.48|18080.48|18200.48|18080.48|18193.76|18073.76|10
1632145790000|2021-09-20 13:49:50|18204.44|18084.44|18214.83|18094.83|18214.83|18094.83|18204.44|18084.44|10
1632145800000|2021-09-20 13:50:00|18215.94|18095.94|18233.21|18113.21|18233.21|18113.21|18215.94|18095.94|10
1632145810000|2021-09-20 13:50:10|18234.59|18114.59|18243.18|18123.18|18243.18|18123.18|18234.59|18114.59|10
1632145820000|2021-09-20 13:50:20|18242.94|18122.94|18245.19|18125.19|18245.19|18125.19|18241.39|18121.39|10
1632145830000|2021-09-20 13:50:30|18242.49|18122.49|18238.2|18118.2|18242.49|18122.49|18238.2|18118.2|10
1632145840000|2021-09-20 13:50:40|18237.78|18117.78|18235.71|18115.71|18237.78|18117.78|18235.23|18115.23|10
1632145850000|2021-09-20 13:50:50|18235.81|18115.81|18236.93|18116.93|18237.31|18117.31|18235.76|18115.76|10
1632145860000|2021-09-20 13:51:00|18237.11|18117.11|18238.86|18118.86|18238.86|18118.86|18236.26|18116.26|10
1632145870000|2021-09-20 13:51:10|18239.29|18119.29|18240.63|18120.63|18242.15|18122.15|18239.15|18119.15|10
1632145880000|2021-09-20 13:51:20|18240.84|18120.84|18238.23|18118.23|18240.84|18120.84|18238.23|18118.23|9
1632145890000|2021-09-20 13:51:30|18238.01|18118.01|18236.49|18116.49|18238.01|18118.01|18236.49|18116.49|10
1632145900000|2021-09-20 13:51:40|18236.24|18116.24|18227.33|18107.33|18236.24|18116.24|18227.33|18107.33|10
1632145910000|2021-09-20 13:51:50|18227.04|18107.04|18229.32|18109.32|18230.32|18110.32|18225.3|18105.3|10
1632145920000|2021-09-20 13:52:00|18228.69|18108.69|18227.51|18107.51|18228.69|18108.69|18226.91|18106.91|10
1632145930000|2021-09-20 13:52:10|18227.39|18107.39|18233.36|18113.36|18233.36|18113.36|18226.9|18106.9|10
1632145940000|2021-09-20 13:52:20|18234.15|18114.15|18259.47|18139.47|18259.47|18139.47|18234.15|18114.15|10
1632145950000|2021-09-20 13:52:30|18260.07|18140.07|18266.32|18146.32|18266.32|18146.32|18259.38|18139.38|9
1632145960000|2021-09-20 13:52:40|18266.08|18146.08|18269.78|18149.78|18269.78|18149.78|18266.08|18146.08|10
1632145970000|2021-09-20 13:52:50|18271.07|18151.07|18278.22|18158.22|18278.22|18158.22|18271.07|18151.07|10
1632145980000|2021-09-20 13:53:00|18282.09|18162.09|18284.3|18164.3|18288.73|18168.73|18282.09|18162.09|10
1632145990000|2021-09-20 13:53:10|18285.18|18165.18|18289.54|18169.54|18290.06|18170.06|18284.69|18164.69|10
1632146000000|2021-09-20 13:53:20|18289.87|18169.87|18301.58|18181.58|18301.93|18181.93|18289.87|18169.87|10
1632146010000|2021-09-20 13:53:30|18300.9|18180.9|18299.59|18179.59|18301.96|18181.96|18298.95|18178.95|10
1632146020000|2021-09-20 13:53:40|18300.14|18180.14|18298.17|18178.17|18300.43|18180.43|18298.17|18178.17|10
1632146030000|2021-09-20 13:53:50|18299.89|18179.89|18301.14|18181.14|18301.15|18181.15|18299.89|18179.89|10
1632146040000|2021-09-20 13:54:00|18301.6|18181.6|18307.92|18187.92|18307.92|18187.92|18301.58|18181.58|10
1632146050000|2021-09-20 13:54:10|18309.75|18189.75|18314.69|18194.69|18315.26|18195.26|18309.75|18189.75|10
1632146060000|2021-09-20 13:54:20|18314.54|18194.54|18326.32|18206.32|18326.32|18206.32|18314.54|18194.54|10
1632146070000|2021-09-20 13:54:30|18327.47|18207.47|18340.46|18220.46|18340.46|18220.46|18327.47|18207.47|10
1632146080000|2021-09-20 13:54:40|18339.65|18219.65|18336.48|18216.48|18339.65|18219.65|18335.77|18215.77|10
1632146090000|2021-09-20 13:54:50|18335.03|18215.03|18345.79|18225.79|18346.42|18226.42|18335.03|18215.03|10
1632146100000|2021-09-20 13:55:00|18346.59|18226.59|18349.67|18229.67|18353.28|18233.28|18346.59|18226.59|10
1632146110000|2021-09-20 13:55:10|18348.07|18228.07|18363.92|18243.92|18363.92|18243.92|18348.07|18228.07|10
1632146120000|2021-09-20 13:55:20|18365.13|18245.13|18375.39|18255.39|18375.39|18255.39|18365.13|18245.13|10
1632146130000|2021-09-20 13:55:30|18375.59|18255.59|18377.66|18257.66|18380.4|18260.4|18375.59|18255.59|10
1632146140000|2021-09-20 13:55:40|18377.39|18257.39|18375.66|18255.66|18378.62|18258.62|18375.66|18255.66|10
1632146150000|2021-09-20 13:55:50|18375.58|18255.58|18366.77|18246.77|18375.58|18255.58|18366.77|18246.77|10
1632146160000|2021-09-20 13:56:00|18368.25|18248.25|18362.47|18242.47|18368.25|18248.25|18362.11|18242.11|10
1632146170000|2021-09-20 13:56:10|18359.39|18239.39|18357.02|18237.02|18362.74|18242.74|18357.02|18237.02|10
1632146180000|2021-09-20 13:56:20|18356.03|18236.03|18342.88|18222.88|18356.03|18236.03|18342.88|18222.88|10
1632146190000|2021-09-20 13:56:30|18341.16|18221.16|18337.75|18217.75|18343.88|18223.88|18337.75|18217.75|10
1632146200000|2021-09-20 13:56:40|18337.34|18217.34|18335.65|18215.65|18338.24|18218.24|18335.65|18215.65|10
1632146210000|2021-09-20 13:56:50|18335.59|18215.59|18337.44|18217.44|18339.32|18219.32|18335.59|18215.59|10
1632146220000|2021-09-20 13:57:00|18337.05|18217.05|18336.33|18216.33|18337.36|18217.36|18334.94|18214.94|10
1632146230000|2021-09-20 13:57:10|18336.68|18216.68|18335.01|18215.01|18336.7|18216.7|18334.5|18214.5|10
1632146240000|2021-09-20 13:57:20|18334.35|18214.35|18332.33|18212.33|18334.35|18214.35|18331.74|18211.74|10
1632146250000|2021-09-20 13:57:30|18332.71|18212.71|18337.02|18217.02|18337.02|18217.02|18332.44|18212.44|10
1632146260000|2021-09-20 13:57:40|18339.19|18219.19|18348.17|18228.17|18348.17|18228.17|18339.19|18219.19|10
1632146270000|2021-09-20 13:57:50|18348.64|18228.64|18354.68|18234.68|18355.75|18235.75|18348.64|18228.64|10
1632146280000|2021-09-20 13:58:00|18354.51|18234.51|18359.93|18239.93|18359.93|18239.93|18354.02|18234.02|10
1632146290000|2021-09-20 13:58:10|18359.99|18239.99|18366.09|18246.09|18366.09|18246.09|18359.99|18239.99|10
1632146300000|2021-09-20 13:58:20|18365.56|18245.56|18363.63|18243.63|18368.48|18248.48|18363.25|18243.25|10
1632146310000|2021-09-20 13:58:30|18364.37|18244.37|18362.87|18242.87|18364.64|18244.64|18361.07|18241.07|10
1632146320000|2021-09-20 13:58:40|18362.4|18242.4|18361.45|18241.45|18362.79|18242.79|18361.21|18241.21|10
1632146330000|2021-09-20 13:58:50|18360.65|18240.65|18357.97|18237.97|18360.65|18240.65|18357.97|18237.97|10
1632146340000|2021-09-20 13:59:00|18358.24|18238.24|18352.68|18232.68|18358.24|18238.24|18352.46|18232.46|10
1632146350000|2021-09-20 13:59:10|18353.53|18233.53|18354.21|18234.21|18354.21|18234.21|18351.74|18231.74|10
1632146360000|2021-09-20 13:59:20|18354.67|18234.67|18354.34|18234.34|18355.45|18235.45|18353.33|18233.33|10
1632146370000|2021-09-20 13:59:30|18354.57|18234.57|18352.9|18232.9|18355.08|18235.08|18352.9|18232.9|10
1632146380000|2021-09-20 13:59:40|18354.17|18234.17|18357.72|18237.72|18357.81|18237.81|18354.17|18234.17|10
1632146390000|2021-09-20 13:59:50|18357.91|18237.91|18354.83|18234.83|18357.91|18237.91|18354.32|18234.32|10
1632146400000|2021-09-20 14:00:00|18355.03|18235.03|18357.43|18237.43|18357.43|18237.43|18354.63|18234.63|10
1632146410000|2021-09-20 14:00:10|18358.64|18238.64|18361.65|18241.65|18361.92|18241.92|18358.64|18238.64|10
1632146420000|2021-09-20 14:00:20|18361.33|18241.33|18354.51|18234.51|18361.33|18241.33|18354.51|18234.51|10
1632146430000|2021-09-20 14:00:30|18352.09|18232.09|18347.85|18227.85|18352.09|18232.09|18347.85|18227.85|10
1632146440000|2021-09-20 14:00:40|18347.59|18227.59|18341.98|18221.98|18348.38|18228.38|18341.98|18221.98|10
1632146450000|2021-09-20 14:00:50|18340.77|18220.77|18337.39|18217.39|18340.77|18220.77|18337.39|18217.39|10
1632146460000|2021-09-20 14:01:00|18336.73|18216.73|18337.78|18217.78|18337.78|18217.78|18336.38|18216.38|10
1632146470000|2021-09-20 14:01:10|18336.62|18216.62|18330.2|18210.2|18336.62|18216.62|18330.2|18210.2|10
1632146480000|2021-09-20 14:01:20|18330.73|18210.73|18322.95|18202.95|18330.73|18210.73|18322.95|18202.95|10
1632146490000|2021-09-20 14:01:30|18322.82|18202.82|18325.37|18205.37|18325.37|18205.37|18321.64|18201.64|10
1632146500000|2021-09-20 14:01:40|18324.33|18204.33|18329.18|18209.18|18329.18|18209.18|18324.33|18204.33|10
1632146510000|2021-09-20 14:01:50|18329.45|18209.45|18327.95|18207.95|18329.75|18209.75|18327.95|18207.95|10
1632146520000|2021-09-20 14:02:00|18327.82|18207.82|18326.35|18206.35|18327.82|18207.82|18325.07|18205.07|10
1632146530000|2021-09-20 14:02:10|18327.01|18207.01|18324.47|18204.47|18328.25|18208.25|18324.47|18204.47|10
1632146540000|2021-09-20 14:02:20|18324.91|18204.91|18316.34|18196.34|18325.95|18205.95|18316.34|18196.34|10
1632146550000|2021-09-20 14:02:30|18316.87|18196.87|18319.14|18199.14|18319.14|18199.14|18316.87|18196.87|10
1632146560000|2021-09-20 14:02:40|18318.8|18198.8|18312.7|18192.7|18318.8|18198.8|18312.7|18192.7|10
1632146570000|2021-09-20 14:02:50|18311.67|18191.67|18310.23|18190.23|18311.67|18191.67|18306.61|18186.61|10
1632146580000|2021-09-20 14:03:00|18310.42|18190.42|18309.95|18189.95|18311.36|18191.36|18309.58|18189.58|10
1632146590000|2021-09-20 14:03:10|18310.22|18190.22|18308.99|18188.99|18310.22|18190.22|18306.6|18186.6|10
1632146600000|2021-09-20 14:03:20|18309.55|18189.55|18310.85|18190.85|18310.85|18190.85|18309.31|18189.31|9
1632146610000|2021-09-20 14:03:30|18310.75|18190.75|18308.96|18188.96|18310.75|18190.75|18308.07|18188.07|10
1632146620000|2021-09-20 14:03:40|18308.87|18188.87|18309.06|18189.06|18310.82|18190.82|18308.53|18188.53|10
1632146630000|2021-09-20 14:03:50|18309.78|18189.78|18310.17|18190.17|18310.49|18190.49|18309.44|18189.44|10
1632146640000|2021-09-20 14:04:00|18309.12|18189.12|18308.8|18188.8|18309.13|18189.13|18308.1|18188.1|10
1632146650000|2021-09-20 14:04:10|18308.98|18188.98|18308.6|18188.6|18309.36|18189.36|18307.44|18187.44|9
1632146660000|2021-09-20 14:04:20|18308.89|18188.89|18310.2|18190.2|18310.85|18190.85|18308.89|18188.89|9
1632146670000|2021-09-20 14:04:30|18310.27|18190.27|18305.54|18185.54|18310.27|18190.27|18304.95|18184.95|10
1632146680000|2021-09-20 14:04:40|18305.5|18185.5|18303.17|18183.17|18305.5|18185.5|18303.1|18183.1|10
1632146690000|2021-09-20 14:04:50|18303.97|18183.97|18302.38|18182.38|18303.97|18183.97|18301.75|18181.75|9
1632146700000|2021-09-20 14:05:00|18302.24|18182.24|18304.27|18184.27|18304.98|18184.98|18302.24|18182.24|10
1632146710000|2021-09-20 14:05:10|18305.01|18185.01|18308.55|18188.55|18308.98|18188.98|18305.01|18185.01|10
1632146720000|2021-09-20 14:05:20|18308.76|18188.76|18315.53|18195.53|18315.53|18195.53|18308.76|18188.76|10
1632146730000|2021-09-20 14:05:30|18317.5|18197.5|18317.64|18197.64|18318.62|18198.62|18317.37|18197.37|9
1632146740000|2021-09-20 14:05:40|18319.2|18199.2|18322.53|18202.53|18323.76|18203.76|18319.2|18199.2|10
1632146750000|2021-09-20 14:05:50|18323.34|18203.34|18328.47|18208.47|18328.47|18208.47|18323.34|18203.34|10
1632146760000|2021-09-20 14:06:00|18330.47|18210.47|18342.99|18222.99|18342.99|18222.99|18330.47|18210.47|10
1632146770000|2021-09-20 14:06:10|18346.18|18226.18|18347.77|18227.77|18348.39|18228.39|18346.18|18226.18|10
1632146780000|2021-09-20 14:06:20|18347.92|18227.92|18345.12|18225.12|18347.92|18227.92|18343.73|18223.73|10
1632146790000|2021-09-20 14:06:30|18344.58|18224.58|18343.35|18223.35|18345.06|18225.06|18342.88|18222.88|10
1632146800000|2021-09-20 14:06:40|18342.62|18222.62|18337.42|18217.42|18342.62|18222.62|18337.42|18217.42|10
1632146810000|2021-09-20 14:06:50|18337.35|18217.35|18332.68|18212.68|18337.35|18217.35|18332.68|18212.68|10
1632146820000|2021-09-20 14:07:00|18331.79|18211.79|18328.77|18208.77|18331.79|18211.79|18328.75|18208.75|10
1632146830000|2021-09-20 14:07:10|18327.3|18207.3|18320.97|18200.97|18327.3|18207.3|18320.97|18200.97|10
1632146840000|2021-09-20 14:07:20|18319.4|18199.4|18315.36|18195.36|18319.4|18199.4|18314.67|18194.67|10
1632146850000|2021-09-20 14:07:30|18315.22|18195.22|18313.2|18193.2|18315.22|18195.22|18312.33|18192.33|10
1632146860000|2021-09-20 14:07:40|18313.14|18193.14|18311.28|18191.28|18313.53|18193.53|18311.19|18191.19|10
1632146870000|2021-09-20 14:07:50|18310.8|18190.8|18305.35|18185.35|18311.18|18191.18|18305.35|18185.35|10
1632146880000|2021-09-20 14:08:00|18305.9|18185.9|18304.54|18184.54|18305.93|18185.93|18303.81|18183.81|10
1632146890000|2021-09-20 14:08:10|18305.23|18185.23|18310.01|18190.01|18310.01|18190.01|18305.23|18185.23|10
1632146900000|2021-09-20 14:08:20|18309.43|18189.43|18316.18|18196.18|18316.18|18196.18|18309.43|18189.43|10
1632146910000|2021-09-20 14:08:30|18316.22|18196.22|18320.52|18200.52|18320.52|18200.52|18316.22|18196.22|10
1632146920000|2021-09-20 14:08:40|18320.36|18200.36|18317.25|18197.25|18320.6|18200.6|18317.25|18197.25|10
1632146930000|2021-09-20 14:08:50|18316.93|18196.93|18315.86|18195.86|18316.93|18196.93|18315.78|18195.78|10
1632146940000|2021-09-20 14:09:00|18315.75|18195.75|18311.94|18191.94|18315.8|18195.8|18311.94|18191.94|10
1632146950000|2021-09-20 14:09:10|18311.81|18191.81|18309.95|18189.95|18311.9|18191.9|18309.37|18189.37|10
1632146960000|2021-09-20 14:09:20|18309.92|18189.92|18307.76|18187.76|18309.92|18189.92|18307.25|18187.25|9
1632146970000|2021-09-20 14:09:30|18308.01|18188.01|18305.26|18185.26|18308.06|18188.06|18305.15|18185.15|10
1632146980000|2021-09-20 14:09:40|18305.64|18185.64|18305.2|18185.2|18305.85|18185.85|18305.2|18185.2|10
1632146990000|2021-09-20 14:09:50|18305.23|18185.23|18303.31|18183.31|18306.46|18186.46|18303.31|18183.31|10
1632147000000|2021-09-20 14:10:00|18302.9|18182.9|18300.13|18180.13|18302.9|18182.9|18299.79|18179.79|10
1632147010000|2021-09-20 14:10:10|18300.31|18180.31|18297.57|18177.57|18300.35|18180.35|18297.57|18177.57|9
1632147020000|2021-09-20 14:10:20|18297.75|18177.75|18291.04|18171.04|18297.91|18177.91|18291.04|18171.04|10
1632147030000|2021-09-20 14:10:30|18289.47|18169.47|18281.36|18161.36|18289.9|18169.9|18281.36|18161.36|10
1632147040000|2021-09-20 14:10:40|18280.86|18160.86|18276.49|18156.49|18280.86|18160.86|18276.02|18156.02|9
1632147050000|2021-09-20 14:10:50|18276.38|18156.38|18276.16|18156.16|18276.38|18156.38|18275.33|18155.33|10
1632147060000|2021-09-20 14:11:00|18276.29|18156.29|18276.69|18156.69|18276.84|18156.84|18275.46|18155.46|10
1632147070000|2021-09-20 14:11:10|18276.73|18156.73|18278.37|18158.37|18278.41|18158.41|18276.6|18156.6|10
1632147080000|2021-09-20 14:11:20|18278.32|18158.32|18283.49|18163.49|18283.77|18163.77|18278.29|18158.29|10
1632147090000|2021-09-20 14:11:30|18282.89|18162.89|18284.02|18164.02|18285.22|18165.22|18282.89|18162.89|10
1632147100000|2021-09-20 14:11:40|18283.9|18163.9|18279.62|18159.62|18283.9|18163.9|18279.62|18159.62|10
1632147110000|2021-09-20 14:11:50|18278.94|18158.94|18272.67|18152.67|18278.94|18158.94|18272.67|18152.67|10
1632147120000|2021-09-20 14:12:00|18270.72|18150.72|18266.19|18146.19|18270.82|18150.82|18266.17|18146.17|10
1632147130000|2021-09-20 14:12:10|18264.7|18144.7|18260.08|18140.08|18264.7|18144.7|18258.86|18138.86|10
1632147140000|2021-09-20 14:12:20|18259.99|18139.99|18254.26|18134.26|18259.99|18139.99|18253.83|18133.83|10
1632147150000|2021-09-20 14:12:30|18252.98|18132.98|18245.28|18125.28|18252.98|18132.98|18245.28|18125.28|10
1632147160000|2021-09-20 14:12:40|18245.08|18125.08|18238.23|18118.23|18245.23|18125.23|18238.2|18118.2|10
1632147170000|2021-09-20 14:12:50|18238.29|18118.29|18233.86|18113.86|18238.29|18118.29|18233.86|18113.86|10
1632147180000|2021-09-20 14:13:00|18232.48|18112.48|18226.11|18106.11|18232.48|18112.48|18226.11|18106.11|10
1632147190000|2021-09-20 14:13:10|18226.03|18106.03|18211.07|18091.07|18226.03|18106.03|18211.07|18091.07|10
1632147200000|2021-09-20 14:13:20|18211.49|18091.49|18212.38|18092.38|18212.8|18092.8|18209.49|18089.49|10
1632147210000|2021-09-20 14:13:30|18212.47|18092.47|18217.67|18097.67|18217.67|18097.67|18211.32|18091.32|10
1632147220000|2021-09-20 14:13:40|18217.61|18097.61|18220.85|18100.85|18220.85|18100.85|18217.61|18097.61|10
1632147230000|2021-09-20 14:13:50|18221.73|18101.73|18229.62|18109.62|18229.62|18109.62|18221.73|18101.73|10
1632147240000|2021-09-20 14:14:00|18230.05|18110.05|18229.34|18109.34|18230.61|18110.61|18227.96|18107.96|10
1632147250000|2021-09-20 14:14:10|18229.24|18109.24|18235.44|18115.44|18235.44|18115.44|18229.24|18109.24|10
1632147260000|2021-09-20 14:14:20|18235.43|18115.43|18238.37|18118.37|18238.37|18118.37|18235.43|18115.43|10
1632147270000|2021-09-20 14:14:30|18239.35|18119.35|18238.89|18118.89|18239.97|18119.97|18238.89|18118.89|10
1632147280000|2021-09-20 14:14:40|18238.66|18118.66|18242.58|18122.58|18242.58|18122.58|18238.66|18118.66|10
1632147290000|2021-09-20 14:14:50|18243.41|18123.41|18247.25|18127.25|18247.25|18127.25|18242.56|18122.56|10
1632147300000|2021-09-20 14:15:00|18248.06|18128.06|18247.82|18127.82|18248.5|18128.5|18246.81|18126.81|10
1632147310000|2021-09-20 14:15:10|18248.08|18128.08|18241.02|18121.02|18248.08|18128.08|18241.02|18121.02|10
1632147320000|2021-09-20 14:15:20|18239.87|18119.87|18234.7|18114.7|18239.87|18119.87|18234.7|18114.7|10
1632147330000|2021-09-20 14:15:30|18234.17|18114.17|18223.35|18103.35|18234.17|18114.17|18223.35|18103.35|10
1632147340000|2021-09-20 14:15:40|18223.03|18103.03|18220.57|18100.57|18223.03|18103.03|18220.57|18100.57|10
1632147350000|2021-09-20 14:15:50|18219.37|18099.37|18216.72|18096.72|18219.69|18099.69|18216.72|18096.72|10
1632147360000|2021-09-20 14:16:00|18217.25|18097.25|18218.75|18098.75|18218.82|18098.82|18216.73|18096.73|9
1632147370000|2021-09-20 14:16:10|18219.31|18099.31|18222.63|18102.63|18222.63|18102.63|18218.75|18098.75|10
1632147380000|2021-09-20 14:16:20|18222.88|18102.88|18221.24|18101.24|18223.88|18103.88|18221.24|18101.24|10
1632147390000|2021-09-20 14:16:30|18220.71|18100.71|18219.74|18099.74|18220.74|18100.74|18217.89|18097.89|10
1632147400000|2021-09-20 14:16:40|18219.88|18099.88|18213.82|18093.82|18219.88|18099.88|18213.82|18093.82|10
1632147410000|2021-09-20 14:16:50|18213.66|18093.66|18215.75|18095.75|18215.75|18095.75|18212.86|18092.86|9
1632147420000|2021-09-20 14:17:00|18215.78|18095.78|18214.68|18094.68|18216.38|18096.38|18214.48|18094.48|9
1632147430000|2021-09-20 14:17:10|18214.89|18094.89|18211.15|18091.15|18214.89|18094.89|18211.15|18091.15|9
1632147440000|2021-09-20 14:17:20|18210.83|18090.83|18205.75|18085.75|18210.84|18090.84|18205.75|18085.75|10
1632147450000|2021-09-20 14:17:30|18205.47|18085.47|18199.13|18079.13|18205.47|18085.47|18198.66|18078.66|8
1632147460000|2021-09-20 14:17:40|18199.54|18079.54|18197.81|18077.81|18199.54|18079.54|18197.56|18077.56|10
1632147470000|2021-09-20 14:17:50|18198.33|18078.33|18195.11|18075.11|18198.33|18078.33|18194.67|18074.67|10
1632147480000|2021-09-20 14:18:00|18194.64|18074.64|18182.54|18062.54|18194.64|18074.64|18181.8|18061.8|10
1632147490000|2021-09-20 14:18:10|18182.99|18062.99|18181.33|18061.33|18186.2|18066.2|18181.33|18061.33|10
1632147500000|2021-09-20 14:18:20|18181.38|18061.38|18171.44|18051.44|18181.38|18061.38|18171.44|18051.44|10
1632147510000|2021-09-20 14:18:30|18171.1|18051.1|18167.89|18047.89|18172.24|18052.24|18167.89|18047.89|10
1632147520000|2021-09-20 14:18:40|18168.2|18048.2|18171.28|18051.28|18171.28|18051.28|18168.2|18048.2|9
1632147530000|2021-09-20 14:18:50|18171.45|18051.45|18173.33|18053.33|18174.22|18054.22|18171.45|18051.45|10
1632147540000|2021-09-20 14:19:00|18173.66|18053.66|18170.99|18050.99|18174.22|18054.22|18170.18|18050.18|10
1632147550000|2021-09-20 14:19:10|18170.08|18050.08|18170.26|18050.26|18170.34|18050.34|18169.6|18049.6|10
1632147560000|2021-09-20 14:19:20|18169.18|18049.18|18161.56|18041.56|18169.29|18049.29|18161.56|18041.56|10
1632147570000|2021-09-20 14:19:30|18162.38|18042.38|18154.17|18034.17|18162.38|18042.38|18154.17|18034.17|10
1632147580000|2021-09-20 14:19:40|18153.08|18033.08|18145.17|18025.17|18153.08|18033.08|18144.36|18024.36|9
1632147590000|2021-09-20 14:19:50|18145|18025|18141.32|18021.32|18145|18025|18141.32|18021.32|10
1632147600000|2021-09-20 14:20:00|18141.19|18021.19|18141.38|18021.38|18141.4|18021.4|18140.03|18020.03|10
1632147610000|2021-09-20 14:20:10|18141.53|18021.53|18140.61|18020.61|18141.83|18021.83|18140.47|18020.47|10
1632147620000|2021-09-20 14:20:20|18140.9|18020.9|18144.08|18024.08|18144.27|18024.27|18140.65|18020.65|10
1632147630000|2021-09-20 14:20:30|18144.03|18024.03|18142.78|18022.78|18144.31|18024.31|18142.54|18022.54|10
1632147640000|2021-09-20 14:20:40|18142.94|18022.94|18144.7|18024.7|18145.05|18025.05|18142.73|18022.73|10
1632147650000|2021-09-20 14:20:50|18145.69|18025.69|18144.49|18024.49|18145.71|18025.71|18144.49|18024.49|10
1632147660000|2021-09-20 14:21:00|18144.24|18024.24|18143.66|18023.66|18144.97|18024.97|18143.66|18023.66|10
1632147670000|2021-09-20 14:21:10|18141.95|18021.95|18139.78|18019.78|18142.23|18022.23|18139.28|18019.28|9
1632147680000|2021-09-20 14:21:20|18140.2|18020.2|18142.08|18022.08|18142.3|18022.3|18140.2|18020.2|10
1632147690000|2021-09-20 14:21:30|18142|18022|18143.19|18023.19|18143.27|18023.27|18141.6|18021.6|10
1632147700000|2021-09-20 14:21:40|18143.11|18023.11|18145.57|18025.57|18145.57|18025.57|18143.1|18023.1|10
1632147710000|2021-09-20 14:21:50|18145.77|18025.77|18143.58|18023.58|18146.45|18026.45|18143.58|18023.58|10
1632147720000|2021-09-20 14:22:00|18142.76|18022.76|18133.65|18013.65|18142.76|18022.76|18133.24|18013.24|10
1632147730000|2021-09-20 14:22:10|18134|18014|18132.35|18012.35|18134.03|18014.03|18132.11|18012.11|10
1632147740000|2021-09-20 14:22:20|18132.63|18012.63|18134.34|18014.34|18134.34|18014.34|18132.59|18012.59|9
1632147750000|2021-09-20 14:22:30|18134.37|18014.37|18135.36|18015.36|18137.83|18017.83|18134.37|18014.37|10
1632147760000|2021-09-20 14:22:40|18135.55|18015.55|18137.69|18017.69|18137.69|18017.69|18135.55|18015.55|10
1632147770000|2021-09-20 14:22:50|18137.28|18017.28|18140.41|18020.41|18140.89|18020.89|18137.28|18017.28|10
1632147780000|2021-09-20 14:23:00|18140.28|18020.28|18144.2|18024.2|18144.44|18024.44|18140.28|18020.28|10
1632147790000|2021-09-20 14:23:10|18144.86|18024.86|18152.94|18032.94|18152.94|18032.94|18144.86|18024.86|10
1632147800000|2021-09-20 14:23:20|18153.89|18033.89|18157.4|18037.4|18157.4|18037.4|18153.87|18033.87|10
1632147810000|2021-09-20 14:23:30|18157.54|18037.54|18161.6|18041.6|18161.6|18041.6|18157.54|18037.54|10
1632147820000|2021-09-20 14:23:40|18161.49|18041.49|18165|18045|18165|18045|18161.49|18041.49|10
1632147830000|2021-09-20 14:23:50|18165.17|18045.17|18166.76|18046.76|18167.02|18047.02|18165.17|18045.17|10
1632147840000|2021-09-20 14:24:00|18166.96|18046.96|18172.23|18052.23|18172.23|18052.23|18166.91|18046.91|10
1632147850000|2021-09-20 14:24:10|18172.26|18052.26|18170.78|18050.78|18173.56|18053.56|18170.78|18050.78|10
1632147860000|2021-09-20 14:24:20|18170.2|18050.2|18171.14|18051.14|18171.44|18051.44|18169.52|18049.52|10
1632147870000|2021-09-20 14:24:30|18170.49|18050.49|18173.48|18053.48|18173.48|18053.48|18170.49|18050.49|10
1632147880000|2021-09-20 14:24:40|18173.69|18053.69|18175.1|18055.1|18175.65|18055.65|18173.45|18053.45|10
1632147890000|2021-09-20 14:24:50|18175.48|18055.48|18176.43|18056.43|18176.86|18056.86|18175.48|18055.48|10
1632147900000|2021-09-20 14:25:00|18176.57|18056.57|18180.66|18060.66|18180.66|18060.66|18176.57|18056.57|10
1632147910000|2021-09-20 14:25:10|18181.21|18061.21|18185.18|18065.18|18185.23|18065.23|18181.21|18061.21|10
1632147920000|2021-09-20 14:25:20|18184.39|18064.39|18187.63|18067.63|18187.63|18067.63|18184.39|18064.39|10
1632147930000|2021-09-20 14:25:30|18186.72|18066.72|18181.69|18061.69|18186.78|18066.78|18181.69|18061.69|10
1632147940000|2021-09-20 14:25:40|18180.31|18060.31|18177.15|18057.15|18180.31|18060.31|18176.82|18056.82|10
1632147950000|2021-09-20 14:25:50|18177.38|18057.38|18174.95|18054.95|18177.38|18057.38|18174.67|18054.67|10
1632147960000|2021-09-20 14:26:00|18175.03|18055.03|18177.34|18057.34|18177.34|18057.34|18174.27|18054.27|10
1632147970000|2021-09-20 14:26:10|18175.38|18055.38|18184.3|18064.3|18184.3|18064.3|18175.38|18055.38|10
1632147980000|2021-09-20 14:26:20|18184.35|18064.35|18190.28|18070.28|18190.4|18070.4|18184.35|18064.35|10
1632147990000|2021-09-20 14:26:30|18189.48|18069.48|18196.24|18076.24|18196.24|18076.24|18189.48|18069.48|10
1632148000000|2021-09-20 14:26:40|18196.45|18076.45|18202.9|18082.9|18202.9|18082.9|18196.45|18076.45|9
1632148010000|2021-09-20 14:26:50|18204.14|18084.14|18204.48|18084.48|18204.83|18084.83|18204.14|18084.14|10
1632148020000|2021-09-20 14:27:00|18204.84|18084.84|18208.78|18088.78|18208.78|18088.78|18204.65|18084.65|10
1632148030000|2021-09-20 14:27:10|18209.02|18089.02|18212.86|18092.86|18213.56|18093.56|18209.02|18089.02|10
1632148040000|2021-09-20 14:27:20|18212.74|18092.74|18213.35|18093.35|18213.93|18093.93|18212.72|18092.72|10
1632148050000|2021-09-20 14:27:30|18214.18|18094.18|18217.99|18097.99|18217.99|18097.99|18214.01|18094.01|10
1632148060000|2021-09-20 14:27:40|18219.82|18099.82|18225.73|18105.73|18225.73|18105.73|18219.82|18099.82|10
1632148070000|2021-09-20 14:27:50|18227.8|18107.8|18228.53|18108.53|18228.81|18108.81|18227.8|18107.8|9
1632148080000|2021-09-20 14:28:00|18228.46|18108.46|18229.12|18109.12|18229.68|18109.68|18228.46|18108.46|10
1632148090000|2021-09-20 14:28:10|18228.72|18108.72|18228.4|18108.4|18228.72|18108.72|18227.16|18107.16|10
1632148100000|2021-09-20 14:28:20|18229.48|18109.48|18232.35|18112.35|18232.35|18112.35|18229.48|18109.48|10
1632148110000|2021-09-20 14:28:30|18232.29|18112.29|18243.19|18123.19|18243.19|18123.19|18232.29|18112.29|10
1632148120000|2021-09-20 14:28:40|18243.26|18123.26|18257.38|18137.38|18257.58|18137.58|18243.26|18123.26|10
1632148130000|2021-09-20 14:28:50|18257.1|18137.1|18263.04|18143.04|18263.04|18143.04|18257.1|18137.1|10
1632148140000|2021-09-20 14:29:00|18264.61|18144.61|18270.02|18150.02|18270.02|18150.02|18263.98|18143.98|10
1632148150000|2021-09-20 14:29:10|18269.77|18149.77|18271.95|18151.95|18271.95|18151.95|18269.47|18149.47|10
1632148160000|2021-09-20 14:29:20|18273.11|18153.11|18275.05|18155.05|18275.15|18155.15|18272.51|18152.51|9
1632148170000|2021-09-20 14:29:30|18275.8|18155.8|18277.57|18157.57|18277.57|18157.57|18274.08|18154.08|10
1632148180000|2021-09-20 14:29:40|18278.18|18158.18|18280.64|18160.64|18280.64|18160.64|18278.18|18158.18|10
1632148190000|2021-09-20 14:29:50|18280.12|18160.12|18276.03|18156.03|18280.12|18160.12|18276.03|18156.03|10
1632148200000|2021-09-20 14:30:00|18274.99|18154.99|18265.43|18145.43|18274.99|18154.99|18265.43|18145.43|10
1632148210000|2021-09-20 14:30:10|18260.19|18140.19|18246.49|18126.49|18260.26|18140.26|18246.49|18126.49|10
1632148220000|2021-09-20 14:30:20|18241.6|18121.6|18232.26|18112.26|18241.67|18121.67|18230.28|18110.28|10
1632148230000|2021-09-20 14:30:30|18233.27|18113.27|18229.49|18109.49|18233.58|18113.58|18228.35|18108.35|10
1632148240000|2021-09-20 14:30:40|18229.55|18109.55|18228.8|18108.8|18230.71|18110.71|18228.7|18108.7|10
1632148250000|2021-09-20 14:30:50|18231.38|18111.38|18245.81|18125.81|18245.81|18125.81|18231.38|18111.38|10
1632148260000|2021-09-20 14:31:00|18247.06|18127.06|18247.88|18127.88|18247.88|18127.88|18246.72|18126.72|10
1632148270000|2021-09-20 14:31:10|18247.91|18127.91|18251.57|18131.57|18252.45|18132.45|18247.91|18127.91|10
1632148280000|2021-09-20 14:31:20|18251.54|18131.54|18256.07|18136.07|18256.08|18136.08|18251.54|18131.54|10
1632148290000|2021-09-20 14:31:30|18256.13|18136.13|18262.45|18142.45|18262.45|18142.45|18256.13|18136.13|10
1632148300000|2021-09-20 14:31:40|18262.82|18142.82|18260.22|18140.22|18262.82|18142.82|18260.22|18140.22|10
1632148310000|2021-09-20 14:31:50|18259.24|18139.24|18259.23|18139.23|18259.87|18139.87|18257.3|18137.3|10
1632148320000|2021-09-20 14:32:00|18259.13|18139.13|18243.54|18123.54|18259.13|18139.13|18243.54|18123.54|10
1632148330000|2021-09-20 14:32:10|18241.38|18121.38|18233.07|18113.07|18241.38|18121.38|18233.07|18113.07|10
1632148340000|2021-09-20 14:32:20|18232.38|18112.38|18226.86|18106.86|18232.38|18112.38|18226.86|18106.86|10
1632148350000|2021-09-20 14:32:30|18225.47|18105.47|18210.82|18090.82|18225.47|18105.47|18210.82|18090.82|10
1632148360000|2021-09-20 14:32:40|18208.59|18088.59|18200.83|18080.83|18208.59|18088.59|18200.83|18080.83|10
1632148370000|2021-09-20 14:32:50|18201.61|18081.61|18204.99|18084.99|18205.57|18085.57|18201.61|18081.61|9
1632148380000|2021-09-20 14:33:00|18204.95|18084.95|18209.63|18089.63|18209.63|18089.63|18204.95|18084.95|10
1632148390000|2021-09-20 14:33:10|18211.99|18091.99|18216.93|18096.93|18216.93|18096.93|18211.99|18091.99|10
1632148400000|2021-09-20 14:33:20|18216.76|18096.76|18215.61|18095.61|18216.76|18096.76|18214.84|18094.84|10
1632148410000|2021-09-20 14:33:30|18215.52|18095.52|18217.35|18097.35|18217.8|18097.8|18214.18|18094.18|10
1632148420000|2021-09-20 14:33:40|18216.06|18096.06|18211.89|18091.89|18216.06|18096.06|18211.89|18091.89|10
1632148430000|2021-09-20 14:33:50|18211.7|18091.7|18208.82|18088.82|18211.76|18091.76|18208.82|18088.82|9
1632148440000|2021-09-20 14:34:00|18208.59|18088.59|18209|18089|18209.49|18089.49|18207.8|18087.8|9
1632148450000|2021-09-20 14:34:10|18209.51|18089.51|18212.16|18092.16|18213.01|18093.01|18209.51|18089.51|10
1632148460000|2021-09-20 14:34:20|18212.25|18092.25|18215.86|18095.86|18215.86|18095.86|18212.25|18092.25|10
1632148470000|2021-09-20 14:34:30|18216.3|18096.3|18218.02|18098.02|18219.62|18099.62|18216.17|18096.17|10
1632148480000|2021-09-20 14:34:40|18218.01|18098.01|18213.62|18093.62|18218.01|18098.01|18213.62|18093.62|10
1632148490000|2021-09-20 14:34:50|18213.61|18093.61|18207.46|18087.46|18213.61|18093.61|18207.46|18087.46|9
1632148500000|2021-09-20 14:35:00|18207.89|18087.89|18210.05|18090.05|18210.4|18090.4|18206.45|18086.45|10
1632148510000|2021-09-20 14:35:10|18209.41|18089.41|18209.19|18089.19|18209.75|18089.75|18208.64|18088.64|10
1632148520000|2021-09-20 14:35:20|18209.43|18089.43|18209.14|18089.14|18209.91|18089.91|18208.83|18088.83|10
1632148530000|2021-09-20 14:35:30|18208.88|18088.88|18209.98|18089.98|18210.25|18090.25|18208.88|18088.88|10
1632148540000|2021-09-20 14:35:40|18211.59|18091.59|18215.87|18095.87|18215.87|18095.87|18210.52|18090.52|10
1632148550000|2021-09-20 14:35:50|18219.65|18099.65|18222.26|18102.26|18222.26|18102.26|18219.23|18099.23|10
1632148560000|2021-09-20 14:36:00|18222.31|18102.31|18228.12|18108.12|18228.12|18108.12|18222.31|18102.31|9
1632148570000|2021-09-20 14:36:10|18227.99|18107.99|18232.92|18112.92|18233.09|18113.09|18227.99|18107.99|10
1632148580000|2021-09-20 14:36:20|18233.22|18113.22|18247.43|18127.43|18247.43|18127.43|18233.22|18113.22|10
1632148590000|2021-09-20 14:36:30|18247.85|18127.85|18247.35|18127.35|18248.25|18128.25|18247.06|18127.06|10
1632148600000|2021-09-20 14:36:40|18248.45|18128.45|18249.79|18129.79|18251.63|18131.63|18248.45|18128.45|10
1632148610000|2021-09-20 14:36:50|18248.54|18128.54|18244.78|18124.78|18248.54|18128.54|18244.78|18124.78|10
1632148620000|2021-09-20 14:37:00|18244.08|18124.08|18236.79|18116.79|18244.36|18124.36|18236.79|18116.79|10
1632148630000|2021-09-20 14:37:10|18235.15|18115.15|18231.54|18111.54|18235.15|18115.15|18231.27|18111.27|10
1632148640000|2021-09-20 14:37:20|18231.23|18111.23|18227.2|18107.2|18231.23|18111.23|18227.2|18107.2|10
1632148650000|2021-09-20 14:37:30|18227.23|18107.23|18226.69|18106.69|18227.23|18107.23|18225.48|18105.48|10
1632148660000|2021-09-20 14:37:40|18226.68|18106.68|18225.64|18105.64|18226.97|18106.97|18225.64|18105.64|10
1632148670000|2021-09-20 14:37:50|18225.53|18105.53|18221.53|18101.53|18226.45|18106.45|18221.53|18101.53|10
1632148680000|2021-09-20 14:38:00|18220.76|18100.76|18216.16|18096.16|18220.76|18100.76|18215.72|18095.72|10
1632148690000|2021-09-20 14:38:10|18215.27|18095.27|18213.82|18093.82|18215.27|18095.27|18213.15|18093.15|9
1632148700000|2021-09-20 14:38:20|18213.85|18093.85|18220.99|18100.99|18220.99|18100.99|18213.85|18093.85|10
1632148710000|2021-09-20 14:38:30|18221.51|18101.51|18224.44|18104.44|18224.82|18104.82|18221.51|18101.51|10
1632148720000|2021-09-20 14:38:40|18223.67|18103.67|18225.82|18105.82|18225.82|18105.82|18223.55|18103.55|10
1632148730000|2021-09-20 14:38:50|18225.73|18105.73|18223.28|18103.28|18226.15|18106.15|18223.28|18103.28|10
1632148740000|2021-09-20 14:39:00|18223.06|18103.06|18221.23|18101.23|18223.23|18103.23|18221.03|18101.03|10
1632148750000|2021-09-20 14:39:10|18221.06|18101.06|18230.18|18110.18|18230.18|18110.18|18221.01|18101.01|10
1632148760000|2021-09-20 14:39:20|18231.38|18111.38|18226.96|18106.96|18231.7|18111.7|18226.96|18106.96|10
1632148770000|2021-09-20 14:39:30|18227.75|18107.75|18222.75|18102.75|18227.75|18107.75|18222.75|18102.75|10
1632148780000|2021-09-20 14:39:40|18222.06|18102.06|18223.65|18103.65|18223.65|18103.65|18217.73|18097.73|10
1632148790000|2021-09-20 14:39:50|18224.38|18104.38|18232.53|18112.53|18232.53|18112.53|18224.38|18104.38|10
1632148800000|2021-09-20 14:40:00|18232.16|18112.16|18235.27|18115.27|18236.4|18116.4|18232.16|18112.16|10
1632148810000|2021-09-20 14:40:10|18235.9|18115.9|18237.06|18117.06|18237.06|18117.06|18235.45|18115.45|10
1632148820000|2021-09-20 14:40:20|18236.6|18116.6|18234.02|18114.02|18236.78|18116.78|18234.02|18114.02|10
1632148830000|2021-09-20 14:40:30|18233.63|18113.63|18234.89|18114.89|18235.57|18115.57|18233.52|18113.52|10
1632148840000|2021-09-20 14:40:40|18233.37|18113.37|18233.15|18113.15|18233.37|18113.37|18232.3|18112.3|10
1632148850000|2021-09-20 14:40:50|18233.2|18113.2|18232.62|18112.62|18233.53|18113.53|18232.41|18112.41|10
1632148860000|2021-09-20 14:41:00|18232.54|18112.54|18231.85|18111.85|18233.76|18113.76|18231.81|18111.81|10
1632148870000|2021-09-20 14:41:10|18232.25|18112.25|18230.75|18110.75|18233.04|18113.04|18230.51|18110.51|10
1632148880000|2021-09-20 14:41:20|18231.09|18111.09|18222.95|18102.95|18231.09|18111.09|18222.95|18102.95|10
1632148890000|2021-09-20 14:41:30|18221.84|18101.84|18220.41|18100.41|18221.84|18101.84|18220.09|18100.09|9
1632148900000|2021-09-20 14:41:40|18220.64|18100.64|18214.1|18094.1|18220.64|18100.64|18214.1|18094.1|10
1632148910000|2021-09-20 14:41:50|18211.24|18091.24|18198.68|18078.68|18211.24|18091.24|18198.68|18078.68|10
1632148920000|2021-09-20 14:42:00|18199.04|18079.04|18193.56|18073.56|18199.04|18079.04|18192.82|18072.82|10
1632148930000|2021-09-20 14:42:10|18194.91|18074.91|18199.22|18079.22|18199.22|18079.22|18194.62|18074.62|10
1632148940000|2021-09-20 14:42:20|18199.24|18079.24|18203.22|18083.22|18203.22|18083.22|18198.94|18078.94|10
1632148950000|2021-09-20 14:42:30|18202.82|18082.82|18207.35|18087.35|18207.72|18087.72|18202.82|18082.82|10
1632148960000|2021-09-20 14:42:40|18207.57|18087.57|18210.47|18090.47|18210.47|18090.47|18207.57|18087.57|9
1632148970000|2021-09-20 14:42:50|18210.15|18090.15|18210.29|18090.29|18210.29|18090.29|18209.32|18089.32|9
1632148980000|2021-09-20 14:43:00|18210.52|18090.52|18212.17|18092.17|18212.17|18092.17|18210.49|18090.49|10
1632148990000|2021-09-20 14:43:10|18212.97|18092.97|18216.75|18096.75|18217.12|18097.12|18212.97|18092.97|10
1632149000000|2021-09-20 14:43:20|18216.81|18096.81|18217.77|18097.77|18217.77|18097.77|18215.62|18095.62|10
1632149010000|2021-09-20 14:43:30|18218.54|18098.54|18225.82|18105.82|18225.82|18105.82|18218.54|18098.54|10
1632149020000|2021-09-20 14:43:40|18225.35|18105.35|18221.19|18101.19|18226.68|18106.68|18221.19|18101.19|10
1632149030000|2021-09-20 14:43:50|18220.39|18100.39|18206.45|18086.45|18220.39|18100.39|18206.45|18086.45|10
1632149040000|2021-09-20 14:44:00|18207.17|18087.17|18199.37|18079.37|18207.19|18087.19|18199.37|18079.37|10
1632149050000|2021-09-20 14:44:10|18199.73|18079.73|18200.53|18080.53|18201.92|18081.92|18199.47|18079.47|10
1632149060000|2021-09-20 14:44:20|18199.57|18079.57|18192.85|18072.85|18199.57|18079.57|18192.85|18072.85|10
1632149070000|2021-09-20 14:44:30|18192.68|18072.68|18184.38|18064.38|18192.68|18072.68|18184.38|18064.38|10
1632149080000|2021-09-20 14:44:40|18185.09|18065.09|18173.71|18053.71|18185.09|18065.09|18173.71|18053.71|10
1632149090000|2021-09-20 14:44:50|18172.38|18052.38|18168.33|18048.33|18172.57|18052.57|18168.33|18048.33|10
1632149100000|2021-09-20 14:45:00|18167.95|18047.95|18165.21|18045.21|18167.95|18047.95|18164.81|18044.81|10
1632149110000|2021-09-20 14:45:10|18165.75|18045.75|18161.96|18041.96|18165.75|18045.75|18161.96|18041.96|10
1632149120000|2021-09-20 14:45:20|18159.98|18039.98|18158.83|18038.83|18159.98|18039.98|18158.37|18038.37|10
1632149130000|2021-09-20 14:45:30|18158|18038|18156.98|18036.98|18158.62|18038.62|18156.91|18036.91|10
1632149140000|2021-09-20 14:45:40|18156.9|18036.9|18156.71|18036.71|18158.01|18038.01|18156.62|18036.62|10
1632149150000|2021-09-20 14:45:50|18156.12|18036.12|18157.45|18037.45|18157.45|18037.45|18155.83|18035.83|10
1632149160000|2021-09-20 14:46:00|18156.88|18036.88|18158.31|18038.31|18158.31|18038.31|18156|18036|10
1632149170000|2021-09-20 14:46:10|18158.98|18038.98|18163.45|18043.45|18163.45|18043.45|18158.98|18038.98|10
1632149180000|2021-09-20 14:46:20|18163.73|18043.73|18169.67|18049.67|18169.67|18049.67|18163.73|18043.73|10
1632149190000|2021-09-20 14:46:30|18171.17|18051.17|18166.33|18046.33|18173.16|18053.16|18166.33|18046.33|10
1632149200000|2021-09-20 14:46:40|18166.08|18046.08|18166.57|18046.57|18166.82|18046.82|18165.93|18045.93|9
1632149210000|2021-09-20 14:46:50|18166.47|18046.47|18168.17|18048.17|18169.47|18049.47|18166.47|18046.47|10
1632149220000|2021-09-20 14:47:00|18167.98|18047.98|18173.14|18053.14|18173.14|18053.14|18167.57|18047.57|10
1632149230000|2021-09-20 14:47:10|18173.08|18053.08|18174.73|18054.73|18174.73|18054.73|18172.77|18052.77|10
1632149240000|2021-09-20 14:47:20|18174.86|18054.86|18177.72|18057.72|18179.39|18059.39|18174.86|18054.86|10
1632149250000|2021-09-20 14:47:30|18177.4|18057.4|18180.55|18060.55|18180.9|18060.9|18177.17|18057.17|10
1632149260000|2021-09-20 14:47:40|18181.87|18061.87|18196.58|18076.58|18196.58|18076.58|18181.87|18061.87|10
1632149270000|2021-09-20 14:47:50|18196.8|18076.8|18204.75|18084.75|18204.75|18084.75|18196.8|18076.8|10
1632149280000|2021-09-20 14:48:00|18204.76|18084.76|18218.04|18098.04|18218.04|18098.04|18204.76|18084.76|10
1632149290000|2021-09-20 14:48:10|18218.13|18098.13|18219.79|18099.79|18221.05|18101.05|18218.13|18098.13|10
1632149300000|2021-09-20 14:48:20|18221.79|18101.79|18229.51|18109.51|18229.51|18109.51|18221.43|18101.43|10
1632149310000|2021-09-20 14:48:30|18229.26|18109.26|18230.62|18110.62|18231.45|18111.45|18229.21|18109.21|10
1632149320000|2021-09-20 14:48:40|18231.55|18111.55|18234.93|18114.93|18234.93|18114.93|18231.55|18111.55|10
1632149330000|2021-09-20 14:48:50|18236.16|18116.16|18243.34|18123.34|18243.34|18123.34|18236.16|18116.16|10
1632149340000|2021-09-20 14:49:00|18243.41|18123.41|18245.21|18125.21|18246.76|18126.76|18243.23|18123.23|10
1632149350000|2021-09-20 14:49:10|18245.03|18125.03|18240.72|18120.72|18245.03|18125.03|18240.72|18120.72|10
1632149360000|2021-09-20 14:49:20|18240.86|18120.86|18214.19|18094.19|18240.86|18120.86|18214.19|18094.19|10
1632149370000|2021-09-20 14:49:30|18206.19|18086.19|18192.57|18072.57|18206.19|18086.19|18192.57|18072.57|10
1632149380000|2021-09-20 14:49:40|18192.86|18072.86|18191.08|18071.08|18192.86|18072.86|18189.35|18069.35|10
1632149390000|2021-09-20 14:49:50|18190.76|18070.76|18183.12|18063.12|18190.76|18070.76|18183.12|18063.12|10
1632149400000|2021-09-20 14:50:00|18181.31|18061.31|18171.61|18051.61|18181.31|18061.31|18171.15|18051.15|10
1632149410000|2021-09-20 14:50:10|18171.01|18051.01|18146.92|18026.92|18171.01|18051.01|18146.92|18026.92|10
1632149420000|2021-09-20 14:50:20|18145.61|18025.61|18139.61|18019.61|18145.61|18025.61|18139.61|18019.61|10
1632149430000|2021-09-20 14:50:30|18139.77|18019.77|18142.8|18022.8|18142.8|18022.8|18138.73|18018.73|9
1632149440000|2021-09-20 14:50:40|18142.98|18022.98|18143.68|18023.68|18144.75|18024.75|18142.98|18022.98|10
1632149450000|2021-09-20 14:50:50|18142.83|18022.83|18144.3|18024.3|18144.3|18024.3|18142.83|18022.83|10
1632149460000|2021-09-20 14:51:00|18144.82|18024.82|18140.4|18020.4|18146.23|18026.23|18139.84|18019.84|10
1632149470000|2021-09-20 14:51:10|18140.74|18020.74|18142.63|18022.63|18142.63|18022.63|18140.27|18020.27|10
1632149480000|2021-09-20 14:51:20|18143.02|18023.02|18145.86|18025.86|18145.86|18025.86|18142.63|18022.63|10
1632149490000|2021-09-20 14:51:30|18147.76|18027.76|18166.96|18046.96|18166.96|18046.96|18147.76|18027.76|10
1632149500000|2021-09-20 14:51:40|18168.18|18048.18|18171.23|18051.23|18171.23|18051.23|18168.18|18048.18|10
1632149510000|2021-09-20 14:51:50|18173.67|18053.67|18200.34|18080.34|18200.34|18080.34|18173.67|18053.67|10
1632149520000|2021-09-20 14:52:00|18203.01|18083.01|18206.13|18086.13|18206.66|18086.66|18203.01|18083.01|10
1632149530000|2021-09-20 14:52:10|18204.96|18084.96|18206.15|18086.15|18207.87|18087.87|18204.96|18084.96|10
1632149540000|2021-09-20 14:52:20|18205.97|18085.97|18198|18078|18205.97|18085.97|18198|18078|10
1632149550000|2021-09-20 14:52:30|18197.83|18077.83|18189.01|18069.01|18197.83|18077.83|18189.01|18069.01|10
1632149560000|2021-09-20 14:52:40|18188.23|18068.23|18184.92|18064.92|18188.46|18068.46|18184.92|18064.92|10
1632149570000|2021-09-20 14:52:50|18185.5|18065.5|18187.61|18067.61|18188.56|18068.56|18185.5|18065.5|10
1632149580000|2021-09-20 14:53:00|18188.25|18068.25|18202.06|18082.06|18202.06|18082.06|18188.25|18068.25|10
1632149590000|2021-09-20 14:53:10|18201.93|18081.93|18205.8|18085.8|18205.8|18085.8|18200.56|18080.56|10
1632149600000|2021-09-20 14:53:20|18207.48|18087.48|18210.32|18090.32|18210.4|18090.4|18207.48|18087.48|8
1632149610000|2021-09-20 14:53:30|18210.86|18090.86|18211.61|18091.61|18211.61|18091.61|18210.82|18090.82|10
1632149620000|2021-09-20 14:53:40|18211.56|18091.56|18216.12|18096.12|18216.12|18096.12|18211.5|18091.5|10
1632149630000|2021-09-20 14:53:50|18216.03|18096.03|18219.82|18099.82|18220.43|18100.43|18216.03|18096.03|10
1632149640000|2021-09-20 14:54:00|18219.13|18099.13|18216.18|18096.18|18219.13|18099.13|18215.35|18095.35|9
1632149650000|2021-09-20 14:54:10|18216.12|18096.12|18213.48|18093.48|18216.12|18096.12|18213.07|18093.07|10
1632149660000|2021-09-20 14:54:20|18211.76|18091.76|18213.15|18093.15|18213.15|18093.15|18211.52|18091.52|10
1632149670000|2021-09-20 14:54:30|18214.39|18094.39|18221.17|18101.17|18221.17|18101.17|18213.94|18093.94|10
1632149680000|2021-09-20 14:54:40|18222.76|18102.76|18231.39|18111.39|18231.39|18111.39|18222.76|18102.76|10
1632149690000|2021-09-20 14:54:50|18231.16|18111.16|18233.39|18113.39|18234.21|18114.21|18231.16|18111.16|9
1632149700000|2021-09-20 14:55:00|18233.63|18113.63|18232.24|18112.24|18234.13|18114.13|18232.24|18112.24|10
1632149710000|2021-09-20 14:55:10|18232.33|18112.33|18229.97|18109.97|18232.94|18112.94|18229.51|18109.51|10
1632149720000|2021-09-20 14:55:20|18230.58|18110.58|18227.53|18107.53|18230.58|18110.58|18227.33|18107.33|10
1632149730000|2021-09-20 14:55:30|18226.78|18106.78|18224.84|18104.84|18226.78|18106.78|18223.85|18103.85|9
1632149740000|2021-09-20 14:55:40|18224.59|18104.59|18222.88|18102.88|18224.59|18104.59|18222.88|18102.88|10
1632149750000|2021-09-20 14:55:50|18222.52|18102.52|18215.56|18095.56|18222.52|18102.52|18215.56|18095.56|9
1632149760000|2021-09-20 14:56:00|18214.54|18094.54|18212.47|18092.47|18214.54|18094.54|18212.04|18092.04|9
1632149770000|2021-09-20 14:56:10|18211.9|18091.9|18210.51|18090.51|18212.08|18092.08|18209.06|18089.06|10
1632149780000|2021-09-20 14:56:20|18210.14|18090.14|18212.91|18092.91|18212.91|18092.91|18210.14|18090.14|8
1632149790000|2021-09-20 14:56:30|18213.09|18093.09|18216.87|18096.87|18216.87|18096.87|18212.46|18092.46|10
1632149800000|2021-09-20 14:56:40|18214.71|18094.71|18215.46|18095.46|18217|18097|18214.71|18094.71|10
1632149810000|2021-09-20 14:56:50|18214.33|18094.33|18213.93|18093.93|18214.65|18094.65|18213.4|18093.4|10
1632149820000|2021-09-20 14:57:00|18214.58|18094.58|18216.41|18096.41|18216.41|18096.41|18213.52|18093.52|10
1632149830000|2021-09-20 14:57:10|18217.1|18097.1|18219.02|18099.02|18219.02|18099.02|18217.05|18097.05|10
1632149840000|2021-09-20 14:57:20|18219.03|18099.03|18221.41|18101.41|18221.41|18101.41|18218.95|18098.95|10
1632149850000|2021-09-20 14:57:30|18221.96|18101.96|18222.45|18102.45|18222.87|18102.87|18221.75|18101.75|8
1632149860000|2021-09-20 14:57:40|18222.15|18102.15|18222.98|18102.98|18222.98|18102.98|18220.64|18100.64|9
1632149870000|2021-09-20 14:57:50|18223.01|18103.01|18225.72|18105.72|18225.76|18105.76|18222.4|18102.4|10
1632149880000|2021-09-20 14:58:00|18226.05|18106.05|18227.37|18107.37|18227.37|18107.37|18223.82|18103.82|10
1632149890000|2021-09-20 14:58:10|18227.71|18107.71|18231.95|18111.95|18232.18|18112.18|18227.71|18107.71|10
1632149900000|2021-09-20 14:58:20|18231.66|18111.66|18227.81|18107.81|18231.82|18111.82|18227.81|18107.81|10
1632149910000|2021-09-20 14:58:30|18227.11|18107.11|18221.07|18101.07|18227.11|18107.11|18221.07|18101.07|10
1632149920000|2021-09-20 14:58:40|18219.87|18099.87|18215.84|18095.84|18220.24|18100.24|18215.84|18095.84|10
1632149930000|2021-09-20 14:58:50|18215.61|18095.61|18216.55|18096.55|18216.55|18096.55|18215.53|18095.53|10
1632149940000|2021-09-20 14:59:00|18216.46|18096.46|18213.84|18093.84|18216.46|18096.46|18213.84|18093.84|10
1632149950000|2021-09-20 14:59:10|18213.91|18093.91|18214.04|18094.04|18214.17|18094.17|18213.04|18093.04|10
1632149960000|2021-09-20 14:59:20|18214.06|18094.06|18208.65|18088.65|18214.06|18094.06|18208.65|18088.65|10
1632149970000|2021-09-20 14:59:30|18208.01|18088.01|18206.46|18086.46|18208.01|18088.01|18206.46|18086.46|10
1632149980000|2021-09-20 14:59:40|18206.65|18086.65|18204.29|18084.29|18206.95|18086.95|18204.2|18084.2|10
1632149990000|2021-09-20 14:59:50|18204.22|18084.22|18203.76|18083.76|18204.88|18084.88|18203.18|18083.18|10
1632150000000|2021-09-20 15:00:00|18203.67|18083.67|18194.25|18074.25|18203.67|18083.67|18194.25|18074.25|10
1632150010000|2021-09-20 15:00:10|18194.21|18074.21|18196.06|18076.06|18198.73|18078.73|18194.21|18074.21|10
1632150020000|2021-09-20 15:00:20|18195.99|18075.99|18196.93|18076.93|18196.93|18076.93|18195.99|18075.99|9
1632150030000|2021-09-20 15:00:30|18196.49|18076.49|18197.4|18077.4|18197.56|18077.56|18195.92|18075.92|10
1632150040000|2021-09-20 15:00:40|18197.55|18077.55|18191.79|18071.79|18197.55|18077.55|18191.79|18071.79|10
1632150050000|2021-09-20 15:00:50|18190.72|18070.72|18185.31|18065.31|18190.72|18070.72|18185.05|18065.05|10
1632150060000|2021-09-20 15:01:00|18185.35|18065.35|18185.06|18065.06|18186.07|18066.07|18184.68|18064.68|10
1632150070000|2021-09-20 15:01:10|18184.75|18064.75|18176.19|18056.19|18184.75|18064.75|18176.19|18056.19|10
1632150080000|2021-09-20 15:01:20|18174.91|18054.91|18170.78|18050.78|18174.91|18054.91|18170.78|18050.78|10
1632150090000|2021-09-20 15:01:30|18169.31|18049.31|18175.69|18055.69|18175.69|18055.69|18169.31|18049.31|9
1632150100000|2021-09-20 15:01:40|18174.01|18054.01|18176.9|18056.9|18176.9|18056.9|18173.76|18053.76|10
1632150110000|2021-09-20 15:01:50|18177.06|18057.06|18179.67|18059.67|18179.67|18059.67|18177.06|18057.06|8
1632150120000|2021-09-20 15:02:00|18179.74|18059.74|18183.28|18063.28|18183.28|18063.28|18179.74|18059.74|10
1632150130000|2021-09-20 15:02:10|18183.16|18063.16|18186.6|18066.6|18187.08|18067.08|18183.16|18063.16|10
1632150140000|2021-09-20 15:02:20|18185.53|18065.53|18180.27|18060.27|18185.53|18065.53|18180.27|18060.27|10
1632150150000|2021-09-20 15:02:30|18179.22|18059.22|18164.78|18044.78|18179.22|18059.22|18164.78|18044.78|10
1632150160000|2021-09-20 15:02:40|18162.6|18042.6|18155.21|18035.21|18162.6|18042.6|18155.15|18035.15|10
1632150170000|2021-09-20 15:02:50|18154.24|18034.24|18142.15|18022.15|18154.24|18034.24|18142.15|18022.15|9
1632150180000|2021-09-20 15:03:00|18143.11|18023.11|18123.04|18003.04|18143.11|18023.11|18123.04|18003.04|10
1632150190000|2021-09-20 15:03:10|18120.05|18000.05|18102.24|17982.24|18120.05|18000.05|18102.24|17982.24|10
1632150200000|2021-09-20 15:03:20|18096.01|17976.01|18092.49|17972.49|18096.01|17976.01|18092.31|17972.31|10
1632150210000|2021-09-20 15:03:30|18089.59|17969.59|18087.41|17967.41|18090.79|17970.79|18087.41|17967.41|10
1632150220000|2021-09-20 15:03:40|18082.98|17962.98|18071.43|17951.43|18082.98|17962.98|18071.43|17951.43|10
1632150230000|2021-09-20 15:03:50|18062.35|17942.35|18059.61|17939.61|18062.35|17942.35|18054.64|17934.64|10
1632150240000|2021-09-20 15:04:00|18061.93|17941.93|18057.98|17937.98|18064.14|17944.14|18057.98|17937.98|10
1632150250000|2021-09-20 15:04:10|18057|17937|18062.13|17942.13|18062.13|17942.13|18055.46|17935.46|10
1632150260000|2021-09-20 15:04:20|18063.57|17943.57|18074.93|17954.93|18074.93|17954.93|18063.57|17943.57|10
1632150270000|2021-09-20 15:04:30|18075.55|17955.55|18080.34|17960.34|18080.34|17960.34|18073.83|17953.83|10
1632150280000|2021-09-20 15:04:40|18081.27|17961.27|18091.25|17971.25|18092.28|17972.28|18081.27|17961.27|10
1632150290000|2021-09-20 15:04:50|18090.87|17970.87|18094.02|17974.02|18094.02|17974.02|18088.63|17968.63|10
1632150300000|2021-09-20 15:05:00|18093.52|17973.52|18097.5|17977.5|18097.5|17977.5|18092.97|17972.97|10
1632150310000|2021-09-20 15:05:10|18097.4|17977.4|18106.24|17986.24|18106.34|17986.34|18097.4|17977.4|10
1632150320000|2021-09-20 15:05:20|18109.1|17989.1|18116.58|17996.58|18116.58|17996.58|18109.1|17989.1|10
1632150330000|2021-09-20 15:05:30|18119.41|17999.41|18129.3|18009.3|18129.3|18009.3|18119.41|17999.41|10
1632150340000|2021-09-20 15:05:40|18135.13|18015.13|18141.6|18021.6|18142.6|18022.6|18135.13|18015.13|10
1632150350000|2021-09-20 15:05:50|18137.64|18017.64|18142.84|18022.84|18142.84|18022.84|18137.64|18017.64|9
1632150360000|2021-09-20 15:06:00|18145.95|18025.95|18154.76|18034.76|18155.67|18035.67|18145.85|18025.85|10
1632150370000|2021-09-20 15:06:10|18152.75|18032.75|18143.22|18023.22|18152.75|18032.75|18142.3|18022.3|10
1632150380000|2021-09-20 15:06:20|18143.72|18023.72|18131.63|18011.63|18144.26|18024.26|18131.63|18011.63|10
1632150390000|2021-09-20 15:06:30|18131.09|18011.09|18120.55|18000.55|18131.09|18011.09|18120.55|18000.55|10
1632150400000|2021-09-20 15:06:40|18116.95|17996.95|18109.09|17989.09|18116.95|17996.95|18109.09|17989.09|10
1632150410000|2021-09-20 15:06:50|18107.17|17987.17|18103.12|17983.12|18107.17|17987.17|18102.29|17982.29|10
1632150420000|2021-09-20 15:07:00|18102.4|17982.4|18103.62|17983.62|18103.62|17983.62|18100.08|17980.08|10
1632150430000|2021-09-20 15:07:10|18103.98|17983.98|18105.77|17985.77|18105.77|17985.77|18100.71|17980.71|9
1632150440000|2021-09-20 15:07:20|18108.5|17988.5|18122.9|18002.9|18122.9|18002.9|18108.5|17988.5|10
1632150450000|2021-09-20 15:07:30|18126.89|18006.89|18130.42|18010.42|18131.82|18011.82|18126.58|18006.58|10
1632150460000|2021-09-20 15:07:40|18129.28|18009.28|18125.71|18005.71|18129.28|18009.28|18125.58|18005.58|10
1632150470000|2021-09-20 15:07:50|18125.54|18005.54|18116|17996|18125.54|18005.54|18116|17996|10
1632150480000|2021-09-20 15:08:00|18115.52|17995.52|18114.68|17994.68|18115.52|17995.52|18111.77|17991.77|10
1632150490000|2021-09-20 15:08:10|18114.49|17994.49|18114.55|17994.55|18114.77|17994.77|18113.43|17993.43|10
1632150500000|2021-09-20 15:08:20|18114.48|17994.48|18111.38|17991.38|18114.57|17994.57|18111.38|17991.38|10
1632150510000|2021-09-20 15:08:30|18110.82|17990.82|18109.02|17989.02|18110.82|17990.82|18109.02|17989.02|9
1632150520000|2021-09-20 15:08:40|18108.51|17988.51|18109.38|17989.38|18110.16|17990.16|18106.73|17986.73|10
1632150530000|2021-09-20 15:08:50|18108.7|17988.7|18110.7|17990.7|18111.83|17991.83|18108.7|17988.7|10
1632150540000|2021-09-20 15:09:00|18110.81|17990.81|18109.87|17989.87|18110.81|17990.81|18109.26|17989.26|10
1632150550000|2021-09-20 15:09:10|18110.56|17990.56|18108.91|17988.91|18110.94|17990.94|18108.91|17988.91|10
1632150560000|2021-09-20 15:09:20|18108.56|17988.56|18107.22|17987.22|18108.56|17988.56|18107.22|17987.22|9
1632150570000|2021-09-20 15:09:30|18108|17988|18117.27|17997.27|18117.63|17997.63|18107.42|17987.42|10
1632150580000|2021-09-20 15:09:40|18115.95|17995.95|18114.89|17994.89|18115.95|17995.95|18114.42|17994.42|9
1632150590000|2021-09-20 15:09:50|18115.22|17995.22|18125.73|18005.73|18125.73|18005.73|18115.22|17995.22|10
1632150600000|2021-09-20 15:10:00|18128.17|18008.17|18142.85|18022.85|18142.85|18022.85|18128.17|18008.17|10
1632150610000|2021-09-20 15:10:10|18143.41|18023.41|18151.18|18031.18|18151.18|18031.18|18143.41|18023.41|10
1632150620000|2021-09-20 15:10:20|18151.31|18031.31|18153.8|18033.8|18153.8|18033.8|18151.31|18031.31|9
1632150630000|2021-09-20 15:10:30|18154.46|18034.46|18178.2|18058.2|18178.5|18058.5|18154.46|18034.46|10
1632150640000|2021-09-20 15:10:40|18181.76|18061.76|18185.58|18065.58|18185.89|18065.89|18181.76|18061.76|10
1632150650000|2021-09-20 15:10:50|18185.68|18065.68|18196.25|18076.25|18196.25|18076.25|18184.73|18064.73|10
1632150660000|2021-09-20 15:11:00|18196.86|18076.86|18194.09|18074.09|18197.21|18077.21|18193.72|18073.72|10
1632150670000|2021-09-20 15:11:10|18194.46|18074.46|18194.53|18074.53|18194.89|18074.89|18193.8|18073.8|10
1632150680000|2021-09-20 15:11:20|18194.94|18074.94|18199.84|18079.84|18199.84|18079.84|18194.62|18074.62|10
1632150690000|2021-09-20 15:11:30|18199.52|18079.52|18200.59|18080.59|18200.86|18080.86|18199.16|18079.16|9
1632150700000|2021-09-20 15:11:40|18201.24|18081.24|18205.24|18085.24|18205.24|18085.24|18201.24|18081.24|10
1632150710000|2021-09-20 15:11:50|18205.06|18085.06|18205.58|18085.58|18206.34|18086.34|18205.02|18085.02|10
1632150720000|2021-09-20 15:12:00|18206.16|18086.16|18212.31|18092.31|18212.67|18092.67|18205.34|18085.34|10
1632150730000|2021-09-20 15:12:10|18212.73|18092.73|18212.23|18092.23|18214.02|18094.02|18212.09|18092.09|10
1632150740000|2021-09-20 15:12:20|18211.96|18091.96|18203.92|18083.92|18211.96|18091.96|18203.92|18083.92|10
1632150750000|2021-09-20 15:12:30|18201.56|18081.56|18199.03|18079.03|18201.56|18081.56|18199.03|18079.03|10
1632150760000|2021-09-20 15:12:40|18198.82|18078.82|18200.91|18080.91|18201.28|18081.28|18198.82|18078.82|10
1632150770000|2021-09-20 15:12:50|18200.94|18080.94|18206.49|18086.49|18206.49|18086.49|18200.94|18080.94|10
1632150780000|2021-09-20 15:13:00|18206.45|18086.45|18223.2|18103.2|18223.2|18103.2|18206.45|18086.45|10
1632150790000|2021-09-20 15:13:10|18223.78|18103.78|18229.64|18109.64|18230.52|18110.52|18223.78|18103.78|9
1632150800000|2021-09-20 15:13:20|18231.46|18111.46|18240.58|18120.58|18240.58|18120.58|18231.46|18111.46|10
1632150810000|2021-09-20 15:13:30|18241.6|18121.6|18250.5|18130.5|18250.5|18130.5|18241.6|18121.6|10
1632150820000|2021-09-20 15:13:40|18251.08|18131.08|18256.49|18136.49|18256.53|18136.53|18251.08|18131.08|10
1632150830000|2021-09-20 15:13:50|18255.85|18135.85|18254.71|18134.71|18255.85|18135.85|18254.16|18134.16|10
1632150840000|2021-09-20 15:14:00|18254.64|18134.64|18252.98|18132.98|18255.57|18135.57|18252.98|18132.98|10
1632150850000|2021-09-20 15:14:10|18252.88|18132.88|18253.47|18133.47|18253.47|18133.47|18252.07|18132.07|10
1632150860000|2021-09-20 15:14:20|18253.11|18133.11|18258.06|18138.06|18258.06|18138.06|18252.84|18132.84|10
1632150870000|2021-09-20 15:14:30|18257.94|18137.94|18262.82|18142.82|18262.82|18142.82|18257.94|18137.94|10
1632150880000|2021-09-20 15:14:40|18263.41|18143.41|18267.29|18147.29|18267.29|18147.29|18263.41|18143.41|10
1632150890000|2021-09-20 15:14:50|18266.72|18146.72|18267.48|18147.48|18267.52|18147.52|18265.5|18145.5|10
1632150900000|2021-09-20 15:15:00|18267.79|18147.79|18273.3|18153.3|18274.36|18154.36|18267.79|18147.79|10
1632150910000|2021-09-20 15:15:10|18273.5|18153.5|18266.88|18146.88|18273.5|18153.5|18266.88|18146.88|10
1632150920000|2021-09-20 15:15:20|18265.98|18145.98|18261.15|18141.15|18265.98|18145.98|18260.25|18140.25|10
1632150930000|2021-09-20 15:15:30|18260.54|18140.54|18253.85|18133.85|18260.54|18140.54|18253.78|18133.78|10
1632150940000|2021-09-20 15:15:40|18254.3|18134.3|18250.98|18130.98|18254.3|18134.3|18250.98|18130.98|10
1632150950000|2021-09-20 15:15:50|18250.72|18130.72|18249.42|18129.42|18250.72|18130.72|18249.07|18129.07|10
1632150960000|2021-09-20 15:16:00|18249.45|18129.45|18247.67|18127.67|18249.49|18129.49|18247.67|18127.67|10
1632150970000|2021-09-20 15:16:10|18247.93|18127.93|18241.76|18121.76|18247.93|18127.93|18241.76|18121.76|10
1632150980000|2021-09-20 15:16:20|18241.48|18121.48|18238.58|18118.58|18241.48|18121.48|18238.55|18118.55|10
1632150990000|2021-09-20 15:16:30|18238.38|18118.38|18234.86|18114.86|18238.38|18118.38|18234.8|18114.8|10
1632151000000|2021-09-20 15:16:40|18234.85|18114.85|18233|18113|18235.06|18115.06|18231.73|18111.73|10
1632151010000|2021-09-20 15:16:50|18233.29|18113.29|18234.18|18114.18|18234.18|18114.18|18233.22|18113.22|10
1632151020000|2021-09-20 15:17:00|18234.23|18114.23|18231.69|18111.69|18234.38|18114.38|18231.69|18111.69|10
1632151030000|2021-09-20 15:17:10|18231.24|18111.24|18230.4|18110.4|18231.25|18111.25|18230.4|18110.4|10
1632151040000|2021-09-20 15:17:20|18229.52|18109.52|18224.87|18104.87|18229.52|18109.52|18224.7|18104.7|10
1632151050000|2021-09-20 15:17:30|18223.79|18103.79|18221.99|18101.99|18223.79|18103.79|18221.99|18101.99|10
1632151060000|2021-09-20 15:17:40|18219.93|18099.93|18216.45|18096.45|18219.93|18099.93|18216.16|18096.16|10
1632151070000|2021-09-20 15:17:50|18216.44|18096.44|18216.55|18096.55|18217.33|18097.33|18216.18|18096.18|10
1632151080000|2021-09-20 15:18:00|18216.59|18096.59|18214.38|18094.38|18216.59|18096.59|18214.37|18094.37|10
1632151090000|2021-09-20 15:18:10|18214.33|18094.33|18216.84|18096.84|18216.84|18096.84|18214.33|18094.33|9
1632151100000|2021-09-20 15:18:20|18218.3|18098.3|18224.09|18104.09|18224.44|18104.44|18218.3|18098.3|10
1632151110000|2021-09-20 15:18:30|18224.45|18104.45|18226.54|18106.54|18227.05|18107.05|18224.45|18104.45|10
1632151120000|2021-09-20 15:18:40|18226.19|18106.19|18224.52|18104.52|18226.72|18106.72|18224.52|18104.52|10
1632151130000|2021-09-20 15:18:50|18224.31|18104.31|18222.63|18102.63|18224.31|18104.31|18222.34|18102.34|10
1632151140000|2021-09-20 15:19:00|18222.47|18102.47|18220.59|18100.59|18222.47|18102.47|18220.06|18100.06|10
1632151150000|2021-09-20 15:19:10|18219.5|18099.5|18220.87|18100.87|18220.87|18100.87|18219.5|18099.5|9
1632151160000|2021-09-20 15:19:20|18220.67|18100.67|18224.84|18104.84|18225.22|18105.22|18220.67|18100.67|10
1632151170000|2021-09-20 15:19:30|18224.92|18104.92|18224.99|18104.99|18225.79|18105.79|18224.79|18104.79|10
1632151180000|2021-09-20 15:19:40|18225.17|18105.17|18227.58|18107.58|18227.58|18107.58|18225.17|18105.17|10
1632151190000|2021-09-20 15:19:50|18227.6|18107.6|18233.39|18113.39|18233.39|18113.39|18227.6|18107.6|10
1632151200000|2021-09-20 15:20:00|18233.67|18113.67|18239.9|18119.9|18239.9|18119.9|18233.67|18113.67|9
1632151210000|2021-09-20 15:20:10|18240.73|18120.73|18242.38|18122.38|18242.51|18122.51|18240.52|18120.52|10
1632151220000|2021-09-20 15:20:20|18242.12|18122.12|18243.04|18123.04|18243.06|18123.06|18241.13|18121.13|10
1632151230000|2021-09-20 15:20:30|18243.97|18123.97|18245.12|18125.12|18245.15|18125.15|18243.95|18123.95|10
1632151240000|2021-09-20 15:20:40|18245.01|18125.01|18245.64|18125.64|18245.86|18125.86|18244.97|18124.97|10
1632151250000|2021-09-20 15:20:50|18245.55|18125.55|18246.62|18126.62|18246.62|18126.62|18245.55|18125.55|9
1632151260000|2021-09-20 15:21:00|18246.65|18126.65|18248.47|18128.47|18248.47|18128.47|18246.59|18126.59|10
1632151270000|2021-09-20 15:21:10|18247.82|18127.82|18244.61|18124.61|18247.82|18127.82|18244.61|18124.61|10
1632151280000|2021-09-20 15:21:20|18244.83|18124.83|18243.07|18123.07|18244.83|18124.83|18243.07|18123.07|10
1632151290000|2021-09-20 15:21:30|18243.59|18123.59|18241.05|18121.05|18243.59|18123.59|18241.05|18121.05|10
1632151300000|2021-09-20 15:21:40|18240.87|18120.87|18235.82|18115.82|18241|18121|18235.82|18115.82|10
1632151310000|2021-09-20 15:21:50|18234.25|18114.25|18233.85|18113.85|18234.59|18114.59|18232.95|18112.95|10
1632151320000|2021-09-20 15:22:00|18233.57|18113.57|18235.51|18115.51|18235.51|18115.51|18233.39|18113.39|9
1632151330000|2021-09-20 15:22:10|18235.43|18115.43|18234.66|18114.66|18235.55|18115.55|18234.66|18114.66|10
1632151340000|2021-09-20 15:22:20|18235.12|18115.12|18232.34|18112.34|18235.12|18115.12|18232.34|18112.34|10
1632151350000|2021-09-20 15:22:30|18231.8|18111.8|18228.11|18108.11|18231.8|18111.8|18228.11|18108.11|10
1632151360000|2021-09-20 15:22:40|18228.38|18108.38|18227.91|18107.91|18228.38|18108.38|18227.33|18107.33|10
1632151370000|2021-09-20 15:22:50|18227.73|18107.73|18228.47|18108.47|18228.86|18108.86|18227.73|18107.73|9
1632151380000|2021-09-20 15:23:00|18228.08|18108.08|18229.74|18109.74|18229.74|18109.74|18227.26|18107.26|10
1632151390000|2021-09-20 15:23:10|18229.93|18109.93|18229.87|18109.87|18231.25|18111.25|18229.39|18109.39|9
1632151400000|2021-09-20 15:23:20|18229.81|18109.81|18228.54|18108.54|18229.81|18109.81|18228.34|18108.34|10
1632151410000|2021-09-20 15:23:30|18229.16|18109.16|18233.05|18113.05|18233.05|18113.05|18229.16|18109.16|8
1632151420000|2021-09-20 15:23:40|18233.41|18113.41|18237.72|18117.72|18237.72|18117.72|18233.24|18113.24|10
1632151430000|2021-09-20 15:23:50|18237.83|18117.83|18237.95|18117.95|18239.33|18119.33|18237.83|18117.83|10
1632151440000|2021-09-20 15:24:00|18237.96|18117.96|18236.15|18116.15|18237.96|18117.96|18235.01|18115.01|10
1632151450000|2021-09-20 15:24:10|18235.38|18115.38|18233.92|18113.92|18235.38|18115.38|18233.92|18113.92|10
1632151460000|2021-09-20 15:24:20|18233.17|18113.17|18229.68|18109.68|18233.24|18113.24|18229.68|18109.68|10
1632151470000|2021-09-20 15:24:30|18228.65|18108.65|18225.2|18105.2|18228.65|18108.65|18225.2|18105.2|9
1632151480000|2021-09-20 15:24:40|18226.05|18106.05|18224.91|18104.91|18226.05|18106.05|18224.58|18104.58|9
1632151490000|2021-09-20 15:24:50|18224.63|18104.63|18222.68|18102.68|18224.63|18104.63|18222.68|18102.68|10
1632151500000|2021-09-20 15:25:00|18222.53|18102.53|18222.33|18102.33|18222.86|18102.86|18221.39|18101.39|10
1632151510000|2021-09-20 15:25:10|18222.46|18102.46|18222.5|18102.5|18222.6|18102.6|18221.62|18101.62|10
1632151520000|2021-09-20 15:25:20|18222.84|18102.84|18225.69|18105.69|18225.69|18105.69|18222.84|18102.84|10
1632151530000|2021-09-20 15:25:30|18226.05|18106.05|18228.77|18108.77|18228.77|18108.77|18225.93|18105.93|10
1632151540000|2021-09-20 15:25:40|18228.49|18108.49|18231.57|18111.57|18231.57|18111.57|18228.35|18108.35|10
1632151550000|2021-09-20 15:25:50|18231.58|18111.58|18232.4|18112.4|18232.99|18112.99|18231.58|18111.58|10
1632151560000|2021-09-20 15:26:00|18233.02|18113.02|18236.1|18116.1|18236.1|18116.1|18233.02|18113.02|10
1632151570000|2021-09-20 15:26:10|18235.37|18115.37|18236.51|18116.51|18237.94|18117.94|18235.37|18115.37|9
1632151580000|2021-09-20 15:26:20|18236.5|18116.5|18239.27|18119.27|18239.27|18119.27|18236.29|18116.29|10
1632151590000|2021-09-20 15:26:30|18239.04|18119.04|18244.18|18124.18|18244.18|18124.18|18239.04|18119.04|10
1632151600000|2021-09-20 15:26:40|18244.21|18124.21|18248.61|18128.61|18248.61|18128.61|18244.21|18124.21|9
1632151610000|2021-09-20 15:26:50|18248.92|18128.92|18253.43|18133.43|18253.43|18133.43|18248.92|18128.92|10
1632151620000|2021-09-20 15:27:00|18254.31|18134.31|18257.84|18137.84|18258.63|18138.63|18254.31|18134.31|10
1632151630000|2021-09-20 15:27:10|18258.01|18138.01|18256.7|18136.7|18258.01|18138.01|18256.7|18136.7|10
1632151640000|2021-09-20 15:27:20|18257.24|18137.24|18259.62|18139.62|18260.11|18140.11|18257.24|18137.24|9
1632151650000|2021-09-20 15:27:30|18259.19|18139.19|18258.62|18138.62|18259.19|18139.19|18258.01|18138.01|10
1632151660000|2021-09-20 15:27:40|18258.33|18138.33|18257.13|18137.13|18258.36|18138.36|18257.13|18137.13|10
1632151670000|2021-09-20 15:27:50|18256.91|18136.91|18256.07|18136.07|18256.91|18136.91|18255.64|18135.64|9
1632151680000|2021-09-20 15:28:00|18255.83|18135.83|18254.96|18134.96|18255.83|18135.83|18254.66|18134.66|9
1632151690000|2021-09-20 15:28:10|18254.89|18134.89|18254.71|18134.71|18255.14|18135.14|18254.38|18134.38|10
1632151700000|2021-09-20 15:28:20|18254.53|18134.53|18256.25|18136.25|18256.25|18136.25|18254.53|18134.53|10
1632151710000|2021-09-20 15:28:30|18257.3|18137.3|18259.47|18139.47|18260.4|18140.4|18257.3|18137.3|10
1632151720000|2021-09-20 15:28:40|18259.75|18139.75|18264.18|18144.18|18264.18|18144.18|18259.75|18139.75|10
1632151730000|2021-09-20 15:28:50|18264.12|18144.12|18264.75|18144.75|18265.23|18145.23|18264.12|18144.12|10
1632151740000|2021-09-20 15:29:00|18265.54|18145.54|18265.19|18145.19|18265.54|18145.54|18264.13|18144.13|9
1632151750000|2021-09-20 15:29:10|18265.1|18145.1|18263.26|18143.26|18265.14|18145.14|18263.02|18143.02|10
1632151760000|2021-09-20 15:29:20|18263.27|18143.27|18261.88|18141.88|18263.27|18143.27|18261.88|18141.88|10
1632151770000|2021-09-20 15:29:30|18262.08|18142.08|18262.93|18142.93|18263.69|18143.69|18261.93|18141.93|9
1632151780000|2021-09-20 15:29:40|18263.06|18143.06|18264.65|18144.65|18265.27|18145.27|18263.06|18143.06|9
1632151790000|2021-09-20 15:29:50|18264.62|18144.62|18268.35|18148.35|18268.35|18148.35|18264.62|18144.62|10
1632151800000|2021-09-20 15:30:00|18268.51|18148.51|18271.91|18151.91|18272.93|18152.93|18268.51|18148.51|10
1632151810000|2021-09-20 15:30:10|18272.24|18152.24|18273.39|18153.39|18273.67|18153.67|18272.24|18152.24|9
1632151820000|2021-09-20 15:30:20|18274.07|18154.07|18273.34|18153.34|18274.17|18154.17|18269.43|18149.43|9
1632151830000|2021-09-20 15:30:30|18277.05|18157.05|18276.61|18156.61|18278.67|18158.67|18275.78|18155.78|10
1632151840000|2021-09-20 15:30:40|18276.77|18156.77|18280.95|18160.95|18280.95|18160.95|18275.57|18155.57|10
1632151850000|2021-09-20 15:30:50|18281.04|18161.04|18288.06|18168.06|18288.06|18168.06|18280.68|18160.68|10
1632151860000|2021-09-20 15:31:00|18286.79|18166.79|18307.99|18187.99|18307.99|18187.99|18286.79|18166.79|10
1632151870000|2021-09-20 15:31:10|18308.79|18188.79|18313.45|18193.45|18313.74|18193.74|18308.79|18188.79|10
1632151880000|2021-09-20 15:31:20|18314.3|18194.3|18319.09|18199.09|18319.09|18199.09|18314.3|18194.3|10
1632151890000|2021-09-20 15:31:30|18319.45|18199.45|18332.44|18212.44|18332.44|18212.44|18319.45|18199.45|10
1632151900000|2021-09-20 15:31:40|18333.75|18213.75|18350.17|18230.17|18350.17|18230.17|18333.75|18213.75|10
1632151910000|2021-09-20 15:31:50|18350.37|18230.37|18356.9|18236.9|18357.31|18237.31|18350.37|18230.37|10
1632151920000|2021-09-20 15:32:00|18356.98|18236.98|18352.45|18232.45|18357.08|18237.08|18352.41|18232.41|10
1632151930000|2021-09-20 15:32:10|18352.4|18232.4|18360.89|18240.89|18360.89|18240.89|18351.84|18231.84|10
1632151940000|2021-09-20 15:32:20|18361.15|18241.15|18365.55|18245.55|18365.74|18245.74|18361.15|18241.15|9
1632151950000|2021-09-20 15:32:30|18367.34|18247.34|18369.01|18249.01|18369.01|18249.01|18367.02|18247.02|10
1632151960000|2021-09-20 15:32:40|18369.21|18249.21|18369.03|18249.03|18369.54|18249.54|18368.81|18248.81|10
1632151970000|2021-09-20 15:32:50|18369.23|18249.23|18367.5|18247.5|18369.5|18249.5|18367.5|18247.5|10
1632151980000|2021-09-20 15:33:00|18367.6|18247.6|18361.4|18241.4|18367.6|18247.6|18361.4|18241.4|10
1632151990000|2021-09-20 15:33:10|18361.86|18241.86|18357.01|18237.01|18361.86|18241.86|18356.95|18236.95|10
1632152000000|2021-09-20 15:33:20|18357.1|18237.1|18354.93|18234.93|18357.21|18237.21|18354.16|18234.16|10
1632152010000|2021-09-20 15:33:30|18355.58|18235.58|18348.12|18228.12|18355.58|18235.58|18348.12|18228.12|10
1632152020000|2021-09-20 15:33:40|18347.19|18227.19|18338.27|18218.27|18347.19|18227.19|18338.02|18218.02|10
1632152030000|2021-09-20 15:33:50|18339.27|18219.27|18339.04|18219.04|18339.27|18219.27|18336.43|18216.43|10
1632152040000|2021-09-20 15:34:00|18337.79|18217.79|18337.91|18217.91|18338.19|18218.19|18337.29|18217.29|10
1632152050000|2021-09-20 15:34:10|18337.85|18217.85|18333.44|18213.44|18337.85|18217.85|18333.44|18213.44|10
1632152060000|2021-09-20 15:34:20|18330.79|18210.79|18324.48|18204.48|18330.79|18210.79|18324.34|18204.34|10
1632152070000|2021-09-20 15:34:30|18323.5|18203.5|18320.96|18200.96|18323.5|18203.5|18320.93|18200.93|9
1632152080000|2021-09-20 15:34:40|18321.44|18201.44|18318.32|18198.32|18321.47|18201.47|18318.32|18198.32|10
1632152090000|2021-09-20 15:34:50|18317.63|18197.63|18316.18|18196.18|18317.63|18197.63|18314.72|18194.72|10
1632152100000|2021-09-20 15:35:00|18315.77|18195.77|18321.89|18201.89|18321.89|18201.89|18315.77|18195.77|10
1632152110000|2021-09-20 15:35:10|18322.77|18202.77|18317.9|18197.9|18322.77|18202.77|18317.9|18197.9|10
1632152120000|2021-09-20 15:35:20|18316.58|18196.58|18303.26|18183.26|18316.58|18196.58|18303.26|18183.26|10
1632152130000|2021-09-20 15:35:30|18301.14|18181.14|18289.05|18169.05|18301.14|18181.14|18289.03|18169.03|10
1632152140000|2021-09-20 15:35:40|18289|18169|18288.22|18168.22|18290.13|18170.13|18287.93|18167.93|10
1632152150000|2021-09-20 15:35:50|18287.27|18167.27|18281.74|18161.74|18287.27|18167.27|18281.74|18161.74|10
1632152160000|2021-09-20 15:36:00|18282.28|18162.28|18295.32|18175.32|18295.32|18175.32|18280.68|18160.68|10
1632152170000|2021-09-20 15:36:10|18295.46|18175.46|18302.71|18182.71|18304.03|18184.03|18295.46|18175.46|10
1632152180000|2021-09-20 15:36:20|18302.65|18182.65|18295.08|18175.08|18302.65|18182.65|18295.08|18175.08|10
1632152190000|2021-09-20 15:36:30|18294.19|18174.19|18288.05|18168.05|18294.19|18174.19|18288.05|18168.05|9
1632152200000|2021-09-20 15:36:40|18287.57|18167.57|18280.18|18160.18|18287.57|18167.57|18280.18|18160.18|10
1632152210000|2021-09-20 15:36:50|18280.29|18160.29|18273.42|18153.42|18280.29|18160.29|18273.42|18153.42|10
1632152220000|2021-09-20 15:37:00|18272.75|18152.75|18268.76|18148.76|18272.75|18152.75|18268.65|18148.65|10
1632152230000|2021-09-20 15:37:10|18269.34|18149.34|18270.1|18150.1|18270.84|18150.84|18269.22|18149.22|10
1632152240000|2021-09-20 15:37:20|18269.77|18149.77|18262.54|18142.54|18269.77|18149.77|18262.54|18142.54|10
1632152250000|2021-09-20 15:37:30|18260.42|18140.42|18257.9|18137.9|18260.42|18140.42|18257.9|18137.9|10
1632152260000|2021-09-20 15:37:40|18257.02|18137.02|18252.58|18132.58|18257.02|18137.02|18252.58|18132.58|10
1632152270000|2021-09-20 15:37:50|18251.92|18131.92|18242.97|18122.97|18251.92|18131.92|18240.86|18120.86|10
1632152280000|2021-09-20 15:38:00|18243.29|18123.29|18249.61|18129.61|18250.59|18130.59|18243.29|18123.29|10
1632152290000|2021-09-20 15:38:10|18249.22|18129.22|18247.96|18127.96|18252.45|18132.45|18247.96|18127.96|10
1632152300000|2021-09-20 15:38:20|18247.92|18127.92|18243.22|18123.22|18247.92|18127.92|18242.65|18122.65|10
1632152310000|2021-09-20 15:38:30|18243.6|18123.6|18244.84|18124.84|18245.14|18125.14|18243.56|18123.56|10
1632152320000|2021-09-20 15:38:40|18242.55|18122.55|18236.25|18116.25|18242.55|18122.55|18236.11|18116.11|10
1632152330000|2021-09-20 15:38:50|18235.86|18115.86|18232.97|18112.97|18236.25|18116.25|18232.73|18112.73|10
1632152340000|2021-09-20 15:39:00|18233.07|18113.07|18230.75|18110.75|18233.07|18113.07|18230.75|18110.75|10
1632152350000|2021-09-20 15:39:10|18231.33|18111.33|18233.07|18113.07|18233.07|18113.07|18231.33|18111.33|10
1632152360000|2021-09-20 15:39:20|18233.85|18113.85|18231.96|18111.96|18233.95|18113.95|18231.96|18111.96|10
1632152370000|2021-09-20 15:39:30|18231.27|18111.27|18234.03|18114.03|18234.03|18114.03|18230.97|18110.97|10
1632152380000|2021-09-20 15:39:40|18233.87|18113.87|18232.47|18112.47|18234.47|18114.47|18232.18|18112.18|9
1632152390000|2021-09-20 15:39:50|18227.21|18107.21|18221.59|18101.59|18227.21|18107.21|18221.59|18101.59|10
1632152400000|2021-09-20 15:40:00|18221.44|18101.44|18220.16|18100.16|18221.62|18101.62|18220.16|18100.16|10
1632152410000|2021-09-20 15:40:10|18220.05|18100.05|18221.65|18101.65|18222.19|18102.19|18219.39|18099.39|10
1632152420000|2021-09-20 15:40:20|18221.69|18101.69|18219.63|18099.63|18221.69|18101.69|18218.71|18098.71|10
1632152430000|2021-09-20 15:40:30|18219.36|18099.36|18219.86|18099.86|18220.49|18100.49|18219.22|18099.22|9
1632152440000|2021-09-20 15:40:40|18220.06|18100.06|18218.8|18098.8|18220.06|18100.06|18217.99|18097.99|10
1632152450000|2021-09-20 15:40:50|18219.24|18099.24|18218.9|18098.9|18220.26|18100.26|18218.9|18098.9|10
1632152460000|2021-09-20 15:41:00|18219.42|18099.42|18221.24|18101.24|18221.24|18101.24|18219.37|18099.37|10
1632152470000|2021-09-20 15:41:10|18220.59|18100.59|18217.98|18097.98|18220.59|18100.59|18217.81|18097.81|10
1632152480000|2021-09-20 15:41:20|18218.15|18098.15|18218.46|18098.46|18218.72|18098.72|18217.29|18097.29|10
1632152490000|2021-09-20 15:41:30|18218.24|18098.24|18213.38|18093.38|18218.29|18098.29|18213.38|18093.38|10
1632152500000|2021-09-20 15:41:40|18213.18|18093.18|18213.64|18093.64|18214.33|18094.33|18213.18|18093.18|9
1632152510000|2021-09-20 15:41:50|18213.6|18093.6|18213.8|18093.8|18213.8|18093.8|18212.19|18092.19|9
1632152520000|2021-09-20 15:42:00|18213.58|18093.58|18213.82|18093.82|18213.83|18093.83|18212.73|18092.73|10
1632152530000|2021-09-20 15:42:10|18213.8|18093.8|18214.66|18094.66|18214.66|18094.66|18213.22|18093.22|10
1632152540000|2021-09-20 15:42:20|18215.18|18095.18|18218.35|18098.35|18218.35|18098.35|18215.18|18095.18|8
1632152550000|2021-09-20 15:42:30|18218.95|18098.95|18229.08|18109.08|18229.08|18109.08|18218.95|18098.95|10
1632152560000|2021-09-20 15:42:40|18229.05|18109.05|18230.14|18110.14|18230.89|18110.89|18229.05|18109.05|9
1632152570000|2021-09-20 15:42:50|18229.69|18109.69|18223.01|18103.01|18229.69|18109.69|18223.01|18103.01|10
1632152580000|2021-09-20 15:43:00|18223.57|18103.57|18217.54|18097.54|18223.66|18103.66|18217.54|18097.54|10
1632152590000|2021-09-20 15:43:10|18217.06|18097.06|18210.17|18090.17|18217.06|18097.06|18210.17|18090.17|10
1632152600000|2021-09-20 15:43:20|18210.38|18090.38|18208.84|18088.84|18210.38|18090.38|18208.5|18088.5|9
1632152610000|2021-09-20 15:43:30|18208.44|18088.44|18209.79|18089.79|18209.79|18089.79|18207.84|18087.84|10
1632152620000|2021-09-20 15:43:40|18211.39|18091.39|18214.95|18094.95|18214.95|18094.95|18211.39|18091.39|10
1632152630000|2021-09-20 15:43:50|18214.91|18094.91|18220.8|18100.8|18220.8|18100.8|18214.91|18094.91|10
1632152640000|2021-09-20 15:44:00|18221.24|18101.24|18226.53|18106.53|18226.53|18106.53|18221.24|18101.24|10
1632152650000|2021-09-20 15:44:10|18227.71|18107.71|18225.74|18105.74|18229.21|18109.21|18225.74|18105.74|10
1632152660000|2021-09-20 15:44:20|18225.66|18105.66|18220.41|18100.41|18225.66|18105.66|18220.41|18100.41|10
1632152670000|2021-09-20 15:44:30|18220.06|18100.06|18218.49|18098.49|18220.21|18100.21|18218.49|18098.49|10
1632152680000|2021-09-20 15:44:40|18218.34|18098.34|18216.14|18096.14|18218.34|18098.34|18216.14|18096.14|8
1632152690000|2021-09-20 15:44:50|18215.05|18095.05|18214.01|18094.01|18215.05|18095.05|18213.75|18093.75|10
1632152700000|2021-09-20 15:45:00|18214.62|18094.62|18210.59|18090.59|18214.62|18094.62|18210.59|18090.59|10
1632152710000|2021-09-20 15:45:10|18210.49|18090.49|18207.83|18087.83|18210.83|18090.83|18207.83|18087.83|10
1632152720000|2021-09-20 15:45:20|18207.51|18087.51|18205.87|18085.87|18207.51|18087.51|18205.27|18085.27|9
1632152730000|2021-09-20 15:45:30|18206.39|18086.39|18212.8|18092.8|18212.8|18092.8|18206.39|18086.39|10
1632152740000|2021-09-20 15:45:40|18214.47|18094.47|18218.76|18098.76|18218.76|18098.76|18214.47|18094.47|10
1632152750000|2021-09-20 15:45:50|18218.98|18098.98|18222.66|18102.66|18222.66|18102.66|18218.98|18098.98|10
1632152760000|2021-09-20 15:46:00|18223.05|18103.05|18230.05|18110.05|18230.05|18110.05|18222.72|18102.72|10
1632152770000|2021-09-20 15:46:10|18230.94|18110.94|18229.77|18109.77|18231.9|18111.9|18229.77|18109.77|10
1632152780000|2021-09-20 15:46:20|18227.84|18107.84|18222.05|18102.05|18227.84|18107.84|18222.05|18102.05|9
1632152790000|2021-09-20 15:46:30|18222.33|18102.33|18217.54|18097.54|18222.34|18102.34|18217.54|18097.54|9
1632152800000|2021-09-20 15:46:40|18217.04|18097.04|18216.24|18096.24|18217.04|18097.04|18214.79|18094.79|10
1632152810000|2021-09-20 15:46:50|18216.27|18096.27|18219.29|18099.29|18219.33|18099.33|18216.05|18096.05|9
1632152820000|2021-09-20 15:47:00|18219.78|18099.78|18221.45|18101.45|18221.58|18101.58|18219.77|18099.77|10
1632152830000|2021-09-20 15:47:10|18221.84|18101.84|18221.88|18101.88|18223.31|18103.31|18221.32|18101.32|10
1632152840000|2021-09-20 15:47:20|18220.92|18100.92|18219.02|18099.02|18220.92|18100.92|18218.52|18098.52|10
1632152850000|2021-09-20 15:47:30|18220.02|18100.02|18217.29|18097.29|18220.38|18100.38|18217.29|18097.29|10
1632152860000|2021-09-20 15:47:40|18217.04|18097.04|18215.31|18095.31|18217.75|18097.75|18215.31|18095.31|10
1632152870000|2021-09-20 15:47:50|18215.14|18095.14|18218.12|18098.12|18218.12|18098.12|18214.54|18094.54|10
1632152880000|2021-09-20 15:48:00|18217.56|18097.56|18218.21|18098.21|18219.51|18099.51|18217.43|18097.43|9
1632152890000|2021-09-20 15:48:10|18218.32|18098.32|18221.27|18101.27|18221.35|18101.35|18218.32|18098.32|10
1632152900000|2021-09-20 15:48:20|18222.15|18102.15|18222.43|18102.43|18223.01|18103.01|18222.15|18102.15|10
1632152910000|2021-09-20 15:48:30|18222.27|18102.27|18221.9|18101.9|18222.47|18102.47|18221.29|18101.29|10
1632152920000|2021-09-20 15:48:40|18221.94|18101.94|18225.16|18105.16|18226.76|18106.76|18221.94|18101.94|10
1632152930000|2021-09-20 15:48:50|18224.8|18104.8|18220.97|18100.97|18224.8|18104.8|18220.21|18100.21|10
1632152940000|2021-09-20 15:49:00|18222.08|18102.08|18227.72|18107.72|18227.72|18107.72|18222.08|18102.08|10
1632152950000|2021-09-20 15:49:10|18227.47|18107.47|18234.3|18114.3|18234.39|18114.39|18227.42|18107.42|10
1632152960000|2021-09-20 15:49:20|18233.24|18113.24|18228.01|18108.01|18233.24|18113.24|18228.01|18108.01|10
1632152970000|2021-09-20 15:49:30|18228.07|18108.07|18227.84|18107.84|18228.73|18108.73|18227.8|18107.8|10
1632152980000|2021-09-20 15:49:40|18228.18|18108.18|18227.8|18107.8|18228.18|18108.18|18226.29|18106.29|10
1632152990000|2021-09-20 15:49:50|18227.11|18107.11|18227.49|18107.49|18227.49|18107.49|18225.29|18105.29|10
1632153000000|2021-09-20 15:50:00|18227.41|18107.41|18227.8|18107.8|18228.63|18108.63|18227.41|18107.41|10
1632153010000|2021-09-20 15:50:10|18228.62|18108.62|18228.67|18108.67|18228.81|18108.81|18226.86|18106.86|10
1632153020000|2021-09-20 15:50:20|18228.46|18108.46|18226.18|18106.18|18228.46|18108.46|18226.18|18106.18|10
1632153030000|2021-09-20 15:50:30|18225.47|18105.47|18219.69|18099.69|18225.47|18105.47|18219.69|18099.69|10
1632153040000|2021-09-20 15:50:40|18220.06|18100.06|18217.98|18097.98|18220.06|18100.06|18217.98|18097.98|9
1632153050000|2021-09-20 15:50:50|18217.91|18097.91|18212.56|18092.56|18218.65|18098.65|18212.56|18092.56|10
1632153060000|2021-09-20 15:51:00|18211.32|18091.32|18207.83|18087.83|18211.35|18091.35|18207.46|18087.46|9
1632153070000|2021-09-20 15:51:10|18207.85|18087.85|18203.7|18083.7|18209.44|18089.44|18203.7|18083.7|10
1632153080000|2021-09-20 15:51:20|18203.34|18083.34|18200.91|18080.91|18203.99|18083.99|18200.91|18080.91|10
1632153090000|2021-09-20 15:51:30|18200.85|18080.85|18186.43|18066.43|18200.85|18080.85|18186.43|18066.43|10
1632153100000|2021-09-20 15:51:40|18185.24|18065.24|18183.95|18063.95|18187.55|18067.55|18183.95|18063.95|10
1632153110000|2021-09-20 15:51:50|18183.53|18063.53|18178.42|18058.42|18183.53|18063.53|18178.42|18058.42|10
1632153120000|2021-09-20 15:52:00|18178.45|18058.45|18162.01|18042.01|18178.45|18058.45|18162.01|18042.01|10
1632153130000|2021-09-20 15:52:10|18161.27|18041.27|18157.53|18037.53|18161.27|18041.27|18156.73|18036.73|10
1632153140000|2021-09-20 15:52:20|18157.92|18037.92|18159.25|18039.25|18159.25|18039.25|18156.83|18036.83|10
1632153150000|2021-09-20 15:52:30|18159.45|18039.45|18160.2|18040.2|18161.33|18041.33|18159.45|18039.45|10
1632153160000|2021-09-20 15:52:40|18160.02|18040.02|18161.19|18041.19|18161.19|18041.19|18159.53|18039.53|9
1632153170000|2021-09-20 15:52:50|18161.84|18041.84|18162.79|18042.79|18163|18043|18161.84|18041.84|10
1632153180000|2021-09-20 15:53:00|18162.74|18042.74|18163.93|18043.93|18165.04|18045.04|18162.39|18042.39|10
1632153190000|2021-09-20 15:53:10|18163.5|18043.5|18159.84|18039.84|18163.5|18043.5|18159.84|18039.84|10
1632153200000|2021-09-20 15:53:20|18159.76|18039.76|18164.63|18044.63|18164.63|18044.63|18159.31|18039.31|10
1632153210000|2021-09-20 15:53:30|18164.18|18044.18|18166.7|18046.7|18166.7|18046.7|18163.08|18043.08|10
1632153220000|2021-09-20 15:53:40|18168.4|18048.4|18170.69|18050.69|18171.17|18051.17|18168.4|18048.4|10
1632153230000|2021-09-20 15:53:50|18169.92|18049.92|18167.84|18047.84|18170.26|18050.26|18167.84|18047.84|10
1632153240000|2021-09-20 15:54:00|18168.34|18048.34|18163.5|18043.5|18168.34|18048.34|18163.5|18043.5|9
1632153250000|2021-09-20 15:54:10|18163.6|18043.6|18161.09|18041.09|18163.6|18043.6|18160.62|18040.62|10
1632153260000|2021-09-20 15:54:20|18161|18041|18158.44|18038.44|18161|18041|18158.09|18038.09|9
1632153270000|2021-09-20 15:54:30|18158.45|18038.45|18158.61|18038.61|18159.27|18039.27|18158.13|18038.13|10
1632153280000|2021-09-20 15:54:40|18158.86|18038.86|18155.47|18035.47|18158.86|18038.86|18154.56|18034.56|10
1632153290000|2021-09-20 15:54:50|18154.78|18034.78|18152.19|18032.19|18154.78|18034.78|18152.19|18032.19|10
1632153300000|2021-09-20 15:55:00|18152.25|18032.25|18155.01|18035.01|18155.31|18035.31|18152.25|18032.25|10
1632153310000|2021-09-20 15:55:10|18155.4|18035.4|18155.03|18035.03|18156.19|18036.19|18155.03|18035.03|10
1632153320000|2021-09-20 15:55:20|18154.39|18034.39|18153.56|18033.56|18154.79|18034.79|18153.56|18033.56|10
1632153330000|2021-09-20 15:55:30|18153.76|18033.76|18152.34|18032.34|18154.15|18034.15|18151.86|18031.86|9
1632153340000|2021-09-20 15:55:40|18152.67|18032.67|18148.33|18028.33|18155.02|18035.02|18148.33|18028.33|10
1632153350000|2021-09-20 15:55:50|18148.55|18028.55|18146.03|18026.03|18148.55|18028.55|18145.05|18025.05|10
1632153360000|2021-09-20 15:56:00|18145.41|18025.41|18146.05|18026.05|18146.22|18026.22|18144.69|18024.69|10
1632153370000|2021-09-20 15:56:10|18145.45|18025.45|18147.88|18027.88|18148.05|18028.05|18145.14|18025.14|10
1632153380000|2021-09-20 15:56:20|18147.73|18027.73|18149.84|18029.84|18149.84|18029.84|18147.73|18027.73|10
1632153390000|2021-09-20 15:56:30|18150.03|18030.03|18147.76|18027.76|18150.13|18030.13|18147.51|18027.51|10
1632153400000|2021-09-20 15:56:40|18148.16|18028.16|18148.43|18028.43|18148.43|18028.43|18147.7|18027.7|10
1632153410000|2021-09-20 15:56:50|18148.66|18028.66|18151.4|18031.4|18151.4|18031.4|18148.66|18028.66|10
1632153420000|2021-09-20 15:57:00|18151.28|18031.28|18152.66|18032.66|18152.66|18032.66|18151.11|18031.11|10
1632153430000|2021-09-20 15:57:10|18153.27|18033.27|18154.76|18034.76|18154.76|18034.76|18153.27|18033.27|10
1632153440000|2021-09-20 15:57:20|18155.12|18035.12|18158.79|18038.79|18158.79|18038.79|18155.06|18035.06|10
1632153450000|2021-09-20 15:57:30|18158.81|18038.81|18167.18|18047.18|18167.18|18047.18|18158.81|18038.81|10
1632153460000|2021-09-20 15:57:40|18167.86|18047.86|18176.23|18056.23|18176.23|18056.23|18167.86|18047.86|10
1632153470000|2021-09-20 15:57:50|18176.26|18056.26|18186.82|18066.82|18186.82|18066.82|18176.26|18056.26|10
1632153480000|2021-09-20 15:58:00|18187.5|18067.5|18190.92|18070.92|18190.92|18070.92|18187.47|18067.47|9
1632153490000|2021-09-20 15:58:10|18192.76|18072.76|18194.99|18074.99|18196.26|18076.26|18192.76|18072.76|10
1632153500000|2021-09-20 15:58:20|18194.19|18074.19|18190.52|18070.52|18194.19|18074.19|18190.49|18070.49|10
1632153510000|2021-09-20 15:58:30|18189.55|18069.55|18185.3|18065.3|18189.55|18069.55|18185.17|18065.17|10
1632153520000|2021-09-20 15:58:40|18183.63|18063.63|18177.27|18057.27|18183.63|18063.63|18177.27|18057.27|10
1632153530000|2021-09-20 15:58:50|18178.19|18058.19|18209.83|18089.83|18209.83|18089.83|18178.19|18058.19|10
1632153540000|2021-09-20 15:59:00|18210.69|18090.69|18257.95|18137.95|18257.95|18137.95|18210.34|18090.34|10
1632153550000|2021-09-20 15:59:10|18261.32|18141.32|18266.71|18146.71|18269.52|18149.52|18261.32|18141.32|10
1632153560000|2021-09-20 15:59:20|18266.84|18146.84|18282.43|18162.43|18282.43|18162.43|18266.84|18146.84|10
1632153570000|2021-09-20 15:59:30|18282.94|18162.94|18287.42|18167.42|18288.61|18168.61|18282.94|18162.94|10
1632153580000|2021-09-20 15:59:40|18287.25|18167.25|18285.06|18165.06|18287.76|18167.76|18285.06|18165.06|10
1632153590000|2021-09-20 15:59:50|18284.77|18164.77|18282.06|18162.06|18285|18165|18282.06|18162.06|10
1632153600000|2021-09-20 16:00:00|18280.77|18160.77|18268.31|18148.31|18280.77|18160.77|18268.15|18148.15|10
1632153610000|2021-09-20 16:00:10|18269.78|18149.78|18265.23|18145.23|18269.78|18149.78|18264.3|18144.3|10
1632153620000|2021-09-20 16:00:20|18264.97|18144.97|18252.13|18132.13|18265.47|18145.47|18252.13|18132.13|10
1632153630000|2021-09-20 16:00:30|18249.81|18129.81|18249.18|18129.18|18250.15|18130.15|18246.52|18126.52|10
1632153640000|2021-09-20 16:00:40|18249.99|18129.99|18250.96|18130.96|18250.96|18130.96|18249.08|18129.08|10
1632153650000|2021-09-20 16:00:50|18250.34|18130.34|18253.26|18133.26|18253.26|18133.26|18250.17|18130.17|10
1632153660000|2021-09-20 16:01:00|18253.4|18133.4|18254.2|18134.2|18255.76|18135.76|18253.4|18133.4|10
1632153670000|2021-09-20 16:01:10|18254.6|18134.6|18252.73|18132.73|18255.18|18135.18|18252.73|18132.73|10
1632153680000|2021-09-20 16:01:20|18252.6|18132.6|18252.85|18132.85|18254.06|18134.06|18252.24|18132.24|9
1632153690000|2021-09-20 16:01:30|18251.49|18131.49|18247.93|18127.93|18252.74|18132.74|18246.56|18126.56|9
1632153700000|2021-09-20 16:01:40|18247.08|18127.08|18243.13|18123.13|18247.08|18127.08|18243.12|18123.12|10
1632153710000|2021-09-20 16:01:50|18243.73|18123.73|18236.71|18116.71|18243.73|18123.73|18236.71|18116.71|10
1632153720000|2021-09-20 16:02:00|18235.98|18115.98|18217.41|18097.41|18236.26|18116.26|18216.63|18096.63|10
1632153730000|2021-09-20 16:02:10|18216.27|18096.27|18214.53|18094.53|18221.34|18101.34|18214.53|18094.53|10
1632153740000|2021-09-20 16:02:20|18214.64|18094.64|18213.21|18093.21|18215.34|18095.34|18210.65|18090.65|10
1632153750000|2021-09-20 16:02:30|18212.17|18092.17|18206.99|18086.99|18212.17|18092.17|18206.86|18086.86|10
1632153760000|2021-09-20 16:02:40|18207.22|18087.22|18203.7|18083.7|18207.22|18087.22|18203.7|18083.7|10
1632153770000|2021-09-20 16:02:50|18203.18|18083.18|18202.97|18082.97|18203.56|18083.56|18202.04|18082.04|10
1632153780000|2021-09-20 16:03:00|18202.27|18082.27|18200.67|18080.67|18202.27|18082.27|18198.38|18078.38|10
1632153790000|2021-09-20 16:03:10|18201.07|18081.07|18197.38|18077.38|18201.55|18081.55|18197.38|18077.38|10
1632153800000|2021-09-20 16:03:20|18197.67|18077.67|18195.45|18075.45|18198.87|18078.87|18195|18075|10
1632153810000|2021-09-20 16:03:30|18195.26|18075.26|18183.63|18063.63|18195.26|18075.26|18183.63|18063.63|10
1632153820000|2021-09-20 16:03:40|18183.91|18063.91|18176.08|18056.08|18183.91|18063.91|18176.08|18056.08|10
1632153830000|2021-09-20 16:03:50|18175.96|18055.96|18176.39|18056.39|18177.72|18057.72|18174.71|18054.71|10
1632153840000|2021-09-20 16:04:00|18174.48|18054.48|18174.82|18054.82|18174.82|18054.82|18171.33|18051.33|10
1632153850000|2021-09-20 16:04:10|18174.91|18054.91|18171.1|18051.1|18175.28|18055.28|18171.1|18051.1|10
1632153860000|2021-09-20 16:04:20|18170.4|18050.4|18174.83|18054.83|18174.83|18054.83|18169.81|18049.81|10
1632153870000|2021-09-20 16:04:30|18176.27|18056.27|18182.57|18062.57|18183.35|18063.35|18176.27|18056.27|10
1632153880000|2021-09-20 16:04:40|18183.42|18063.42|18185.9|18065.9|18186.32|18066.32|18183.42|18063.42|10
1632153890000|2021-09-20 16:04:50|18186.74|18066.74|18187.59|18067.59|18187.93|18067.93|18186.28|18066.28|10
1632153900000|2021-09-20 16:05:00|18187.68|18067.68|18188.4|18068.4|18189.42|18069.42|18187.47|18067.47|10
1632153910000|2021-09-20 16:05:10|18188.91|18068.91|18191.87|18071.87|18191.87|18071.87|18188.19|18068.19|10
1632153920000|2021-09-20 16:05:20|18191.98|18071.98|18194.84|18074.84|18195.51|18075.51|18191.98|18071.98|9
1632153930000|2021-09-20 16:05:30|18194.3|18074.3|18195.22|18075.22|18195.69|18075.69|18194.3|18074.3|10
1632153940000|2021-09-20 16:05:40|18195.38|18075.38|18196.86|18076.86|18196.86|18076.86|18195.38|18075.38|10
1632153950000|2021-09-20 16:05:50|18197.11|18077.11|18200.88|18080.88|18200.88|18080.88|18197.11|18077.11|10
1632153960000|2021-09-20 16:06:00|18201.02|18081.02|18206.24|18086.24|18206.24|18086.24|18201.02|18081.02|10
1632153970000|2021-09-20 16:06:10|18208.13|18088.13|18217.57|18097.57|18217.57|18097.57|18208.13|18088.13|10
1632153980000|2021-09-20 16:06:20|18218.19|18098.19|18216.82|18096.82|18219.26|18099.26|18216.82|18096.82|10
1632153990000|2021-09-20 16:06:30|18217.15|18097.15|18219.89|18099.89|18219.89|18099.89|18216.94|18096.94|10
1632154000000|2021-09-20 16:06:40|18220|18100|18220.01|18100.01|18220.84|18100.84|18220|18100|10
1632154010000|2021-09-20 16:06:50|18219.63|18099.63|18220.34|18100.34|18221.2|18101.2|18219.45|18099.45|10
1632154020000|2021-09-20 16:07:00|18220.21|18100.21|18213.88|18093.88|18220.21|18100.21|18213.88|18093.88|10
1632154030000|2021-09-20 16:07:10|18213.02|18093.02|18200.25|18080.25|18213.02|18093.02|18200.25|18080.25|10
1632154040000|2021-09-20 16:07:20|18200.06|18080.06|18199.46|18079.46|18200.58|18080.58|18198.96|18078.96|10
1632154050000|2021-09-20 16:07:30|18199.49|18079.49|18199.23|18079.23|18199.49|18079.49|18197.78|18077.78|10
1632154060000|2021-09-20 16:07:40|18198.64|18078.64|18198.95|18078.95|18198.95|18078.95|18197.4|18077.4|10
1632154070000|2021-09-20 16:07:50|18198.63|18078.63|18198.23|18078.23|18198.63|18078.63|18197|18077|10
1632154080000|2021-09-20 16:08:00|18198.36|18078.36|18198.08|18078.08|18199.33|18079.33|18198.08|18078.08|10
1632154090000|2021-09-20 16:08:10|18198.05|18078.05|18200.75|18080.75|18200.75|18080.75|18198.05|18078.05|10
1632154100000|2021-09-20 16:08:20|18201.21|18081.21|18211.27|18091.27|18211.27|18091.27|18201.21|18081.21|10
1632154110000|2021-09-20 16:08:30|18212.93|18092.93|18225.04|18105.04|18225.04|18105.04|18212.28|18092.28|10
1632154120000|2021-09-20 16:08:40|18225.58|18105.58|18231.3|18111.3|18231.4|18111.4|18225.58|18105.58|10
1632154130000|2021-09-20 16:08:50|18232.72|18112.72|18234.16|18114.16|18234.39|18114.39|18232.44|18112.44|10
1632154140000|2021-09-20 16:09:00|18234.41|18114.41|18226.88|18106.88|18234.41|18114.41|18226.88|18106.88|10
1632154150000|2021-09-20 16:09:10|18226.96|18106.96|18225.25|18105.25|18231.94|18111.94|18225.25|18105.25|10
1632154160000|2021-09-20 16:09:20|18225.02|18105.02|18214.18|18094.18|18225.23|18105.23|18214.18|18094.18|10
1632154170000|2021-09-20 16:09:30|18214.15|18094.15|18210.12|18090.12|18214.15|18094.15|18210.12|18090.12|10
1632154180000|2021-09-20 16:09:40|18210.1|18090.1|18203.43|18083.43|18210.12|18090.12|18203.43|18083.43|10
1632154190000|2021-09-20 16:09:50|18202.62|18082.62|18192.29|18072.29|18202.62|18082.62|18192.29|18072.29|10
1632154200000|2021-09-20 16:10:00|18191.06|18071.06|18187.04|18067.04|18191.25|18071.25|18187.04|18067.04|9
1632154210000|2021-09-20 16:10:10|18187.27|18067.27|18180.23|18060.23|18187.27|18067.27|18180.23|18060.23|10
1632154220000|2021-09-20 16:10:20|18180.89|18060.89|18163.24|18043.24|18180.89|18060.89|18163.13|18043.13|10
1632154230000|2021-09-20 16:10:30|18162.41|18042.41|18146.28|18026.28|18162.41|18042.41|18146.28|18026.28|10
1632154240000|2021-09-20 16:10:40|18146.41|18026.41|18141.93|18021.93|18146.41|18026.41|18141.58|18021.58|9
1632154250000|2021-09-20 16:10:50|18141.71|18021.71|18137.27|18017.27|18141.71|18021.71|18137.27|18017.27|10
1632154260000|2021-09-20 16:11:00|18132.62|18012.62|18131.24|18011.24|18132.62|18012.62|18129.28|18009.28|10
1632154270000|2021-09-20 16:11:10|18130.68|18010.68|18137.18|18017.18|18137.83|18017.83|18130.68|18010.68|10
1632154280000|2021-09-20 16:11:20|18135.8|18015.8|18138.2|18018.2|18138.2|18018.2|18135.29|18015.29|10
1632154290000|2021-09-20 16:11:30|18139.58|18019.58|18139.61|18019.61|18140.23|18020.23|18139.23|18019.23|10
1632154300000|2021-09-20 16:11:40|18139.68|18019.68|18145.05|18025.05|18145.05|18025.05|18139.68|18019.68|10
1632154310000|2021-09-20 16:11:50|18145.59|18025.59|18157.13|18037.13|18157.13|18037.13|18145.59|18025.59|10
1632154320000|2021-09-20 16:12:00|18160.44|18040.44|18166.93|18046.93|18166.93|18046.93|18159.99|18039.99|10
1632154330000|2021-09-20 16:12:10|18167.39|18047.39|18180.1|18060.1|18180.1|18060.1|18166.74|18046.74|10
1632154340000|2021-09-20 16:12:20|18185.99|18065.99|18196.67|18076.67|18196.67|18076.67|18185.45|18065.45|10
1632154350000|2021-09-20 16:12:30|18195.81|18075.81|18197.67|18077.67|18197.79|18077.79|18195.81|18075.81|10
1632154360000|2021-09-20 16:12:40|18198.81|18078.81|18207.95|18087.95|18207.95|18087.95|18198.81|18078.81|10
1632154370000|2021-09-20 16:12:50|18208.45|18088.45|18212.03|18092.03|18212.68|18092.68|18208.45|18088.45|10
1632154380000|2021-09-20 16:13:00|18211.75|18091.75|18211.31|18091.31|18211.75|18091.75|18210.48|18090.48|10
1632154390000|2021-09-20 16:13:10|18211.86|18091.86|18211.06|18091.06|18211.94|18091.94|18210.26|18090.26|9
1632154400000|2021-09-20 16:13:20|18210.93|18090.93|18212.33|18092.33|18212.33|18092.33|18210.39|18090.39|10
1632154410000|2021-09-20 16:13:30|18212.54|18092.54|18211.82|18091.82|18213.62|18093.62|18211.55|18091.55|10
1632154420000|2021-09-20 16:13:40|18211.72|18091.72|18213.82|18093.82|18213.82|18093.82|18211.72|18091.72|9
1632154430000|2021-09-20 16:13:50|18214.96|18094.96|18218.88|18098.88|18218.88|18098.88|18214.96|18094.96|10
1632154440000|2021-09-20 16:14:00|18219.12|18099.12|18220.25|18100.25|18220.25|18100.25|18218.78|18098.78|10
1632154450000|2021-09-20 16:14:10|18220.5|18100.5|18221.62|18101.62|18221.68|18101.68|18220.5|18100.5|10
1632154460000|2021-09-20 16:14:20|18221.45|18101.45|18225.14|18105.14|18225.14|18105.14|18221.02|18101.02|10
1632154470000|2021-09-20 16:14:30|18226.03|18106.03|18227.87|18107.87|18227.87|18107.87|18226|18106|10
1632154480000|2021-09-20 16:14:40|18227.83|18107.83|18229.16|18109.16|18229.16|18109.16|18226.97|18106.97|10
1632154490000|2021-09-20 16:14:50|18228.88|18108.88|18232.06|18112.06|18232.24|18112.24|18228.23|18108.23|10
1632154500000|2021-09-20 16:15:00|18231.87|18111.87|18230.53|18110.53|18231.87|18111.87|18230.53|18110.53|10
1632154510000|2021-09-20 16:15:10|18231.82|18111.82|18230.46|18110.46|18232.84|18112.84|18227.67|18107.67|10
1632154520000|2021-09-20 16:15:20|18230.82|18110.82|18239.84|18119.84|18239.84|18119.84|18230.82|18110.82|10
1632154530000|2021-09-20 16:15:30|18240.34|18120.34|18249.65|18129.65|18249.65|18129.65|18240.34|18120.34|10
1632154540000|2021-09-20 16:15:40|18249.54|18129.54|18253.78|18133.78|18253.78|18133.78|18249.21|18129.21|10
1632154550000|2021-09-20 16:15:50|18255.82|18135.82|18263.36|18143.36|18263.36|18143.36|18255.82|18135.82|10
1632154560000|2021-09-20 16:16:00|18264.79|18144.79|18267.87|18147.87|18268.56|18148.56|18263.56|18143.56|10
1632154570000|2021-09-20 16:16:10|18268.44|18148.44|18270.76|18150.76|18270.76|18150.76|18268.44|18148.44|10
1632154580000|2021-09-20 16:16:20|18270.89|18150.89|18266.5|18146.5|18270.89|18150.89|18265.96|18145.96|10
1632154590000|2021-09-20 16:16:30|18267.25|18147.25|18264.36|18144.36|18267.59|18147.59|18264.34|18144.34|9
1632154600000|2021-09-20 16:16:40|18263.44|18143.44|18262.92|18142.92|18263.44|18143.44|18262.36|18142.36|10
1632154610000|2021-09-20 16:16:50|18263.14|18143.14|18263.92|18143.92|18264.01|18144.01|18263.14|18143.14|10
1632154620000|2021-09-20 16:17:00|18263.66|18143.66|18258.56|18138.56|18263.66|18143.66|18258.01|18138.01|10
1632154630000|2021-09-20 16:17:10|18257.94|18137.94|18254.09|18134.09|18257.94|18137.94|18254.09|18134.09|10
1632154640000|2021-09-20 16:17:20|18254.01|18134.01|18250.97|18130.97|18254.23|18134.23|18250.97|18130.97|10
1632154650000|2021-09-20 16:17:30|18251.27|18131.27|18248.81|18128.81|18251.27|18131.27|18248.81|18128.81|10
1632154660000|2021-09-20 16:17:40|18247.45|18127.45|18228.97|18108.97|18247.45|18127.45|18228.97|18108.97|10
1632154670000|2021-09-20 16:17:50|18228.61|18108.61|18227.55|18107.55|18229.45|18109.45|18227.55|18107.55|10
1632154680000|2021-09-20 16:18:00|18226.8|18106.8|18222.78|18102.78|18226.8|18106.8|18222.78|18102.78|10
1632154690000|2021-09-20 16:18:10|18222.3|18102.3|18222.77|18102.77|18222.77|18102.77|18221.58|18101.58|10
1632154700000|2021-09-20 16:18:20|18223.14|18103.14|18222.67|18102.67|18223.14|18103.14|18222.02|18102.02|8
1632154710000|2021-09-20 16:18:30|18222.81|18102.81|18229.7|18109.7|18229.7|18109.7|18222.81|18102.81|10
1632154720000|2021-09-20 16:18:40|18229.83|18109.83|18232.61|18112.61|18232.68|18112.68|18229.83|18109.83|10
1632154730000|2021-09-20 16:18:50|18232.78|18112.78|18234.17|18114.17|18234.58|18114.58|18232.78|18112.78|10
1632154740000|2021-09-20 16:19:00|18234.23|18114.23|18231.5|18111.5|18234.96|18114.96|18231.01|18111.01|10
1632154750000|2021-09-20 16:19:10|18231.11|18111.11|18227.72|18107.72|18231.11|18111.11|18227.72|18107.72|10
1632154760000|2021-09-20 16:19:20|18227.68|18107.68|18221.09|18101.09|18227.68|18107.68|18221.09|18101.09|10
1632154770000|2021-09-20 16:19:30|18220.09|18100.09|18217.85|18097.85|18220.09|18100.09|18217.76|18097.76|10
1632154780000|2021-09-20 16:19:40|18217.06|18097.06|18213.28|18093.28|18217.06|18097.06|18213.28|18093.28|9
1632154790000|2021-09-20 16:19:50|18212.88|18092.88|18206.02|18086.02|18212.88|18092.88|18206.02|18086.02|10
1632154800000|2021-09-20 16:20:00|18204.21|18084.21|18196.6|18076.6|18204.21|18084.21|18196.54|18076.54|9
1632154810000|2021-09-20 16:20:10|18196.71|18076.71|18194.44|18074.44|18196.74|18076.74|18194.44|18074.44|8
1632154820000|2021-09-20 16:20:20|18194.39|18074.39|18192.96|18072.96|18194.39|18074.39|18192.96|18072.96|10
1632154830000|2021-09-20 16:20:30|18193.32|18073.32|18190.48|18070.48|18193.32|18073.32|18189.55|18069.55|10
1632154840000|2021-09-20 16:20:40|18190.66|18070.66|18188.79|18068.79|18190.66|18070.66|18188.79|18068.79|9
1632154850000|2021-09-20 16:20:50|18188.71|18068.71|18192.87|18072.87|18192.87|18072.87|18186.2|18066.2|10
1632154860000|2021-09-20 16:21:00|18194.67|18074.67|18214.97|18094.97|18214.97|18094.97|18194.67|18074.67|10
1632154870000|2021-09-20 16:21:10|18217.09|18097.09|18218.67|18098.67|18219.32|18099.32|18217.09|18097.09|10
1632154880000|2021-09-20 16:21:20|18218.29|18098.29|18220.85|18100.85|18220.85|18100.85|18216.31|18096.31|10
1632154890000|2021-09-20 16:21:30|18220.14|18100.14|18225.96|18105.96|18226.26|18106.26|18220.14|18100.14|10
1632154900000|2021-09-20 16:21:40|18225.84|18105.84|18217.11|18097.11|18225.84|18105.84|18217.11|18097.11|10
1632154910000|2021-09-20 16:21:50|18216.86|18096.86|18215.16|18095.16|18217.47|18097.47|18215.16|18095.16|9
1632154920000|2021-09-20 16:22:00|18214.53|18094.53|18212.14|18092.14|18214.53|18094.53|18212.14|18092.14|9
1632154930000|2021-09-20 16:22:10|18212|18092|18210.04|18090.04|18212|18092|18210.04|18090.04|9
1632154940000|2021-09-20 16:22:20|18209.7|18089.7|18209.83|18089.83|18209.83|18089.83|18208.86|18088.86|10
1632154950000|2021-09-20 16:22:30|18209.75|18089.75|18208.95|18088.95|18209.89|18089.89|18208.93|18088.93|9
1632154960000|2021-09-20 16:22:40|18208.2|18088.2|18210.93|18090.93|18210.93|18090.93|18207.14|18087.14|9
1632154970000|2021-09-20 16:22:50|18210.91|18090.91|18218.83|18098.83|18218.83|18098.83|18210.91|18090.91|10
1632154980000|2021-09-20 16:23:00|18219.07|18099.07|18220.33|18100.33|18220.33|18100.33|18218.99|18098.99|10
1632154990000|2021-09-20 16:23:10|18221.41|18101.41|18224.34|18104.34|18224.34|18104.34|18221.41|18101.41|9
1632155000000|2021-09-20 16:23:20|18225.1|18105.1|18224.94|18104.94|18225.1|18105.1|18223.95|18103.95|10
1632155010000|2021-09-20 16:23:30|18225.41|18105.41|18235.71|18115.71|18235.71|18115.71|18225.41|18105.41|10
1632155020000|2021-09-20 16:23:40|18235.67|18115.67|18237.28|18117.28|18237.28|18117.28|18235.67|18115.67|10
1632155030000|2021-09-20 16:23:50|18237.15|18117.15|18241.61|18121.61|18241.61|18121.61|18237.15|18117.15|10
1632155040000|2021-09-20 16:24:00|18241.91|18121.91|18245.84|18125.84|18245.84|18125.84|18241.91|18121.91|10
1632155050000|2021-09-20 16:24:10|18245.47|18125.47|18249.29|18129.29|18249.55|18129.55|18245.47|18125.47|10
1632155060000|2021-09-20 16:24:20|18249.53|18129.53|18252.41|18132.41|18252.41|18132.41|18249.01|18129.01|10
1632155070000|2021-09-20 16:24:30|18253.57|18133.57|18258.42|18138.42|18258.54|18138.54|18253.57|18133.57|10
1632155080000|2021-09-20 16:24:40|18259.46|18139.46|18260.94|18140.94|18260.94|18140.94|18258.98|18138.98|10
1632155090000|2021-09-20 16:24:50|18261.15|18141.15|18263.91|18143.91|18263.91|18143.91|18261.08|18141.08|10
1632155100000|2021-09-20 16:25:00|18264.14|18144.14|18271.67|18151.67|18271.67|18151.67|18264.14|18144.14|10
1632155110000|2021-09-20 16:25:10|18272.69|18152.69|18281.31|18161.31|18281.65|18161.65|18272.69|18152.69|10
1632155120000|2021-09-20 16:25:20|18283.1|18163.1|18288.38|18168.38|18288.38|18168.38|18282.42|18162.42|10
1632155130000|2021-09-20 16:25:30|18289.72|18169.72|18294.87|18174.87|18294.87|18174.87|18288.93|18168.93|10
1632155140000|2021-09-20 16:25:40|18294.71|18174.71|18296.99|18176.99|18298.83|18178.83|18294.71|18174.71|8
1632155150000|2021-09-20 16:25:50|18297.52|18177.52|18301.85|18181.85|18301.95|18181.95|18297.52|18177.52|10
1632155160000|2021-09-20 16:26:00|18301.99|18181.99|18297.36|18177.36|18302.54|18182.54|18297.36|18177.36|10
1632155170000|2021-09-20 16:26:10|18296.21|18176.21|18293.9|18173.9|18296.21|18176.21|18293.32|18173.32|10
1632155180000|2021-09-20 16:26:20|18294.06|18174.06|18299.11|18179.11|18299.11|18179.11|18294.06|18174.06|10
1632155190000|2021-09-20 16:26:30|18299.43|18179.43|18304.85|18184.85|18304.85|18184.85|18299.43|18179.43|10
1632155200000|2021-09-20 16:26:40|18305.58|18185.58|18306.12|18186.12|18306.12|18186.12|18303.98|18183.98|10
1632155210000|2021-09-20 16:26:50|18306.16|18186.16|18315.29|18195.29|18315.29|18195.29|18306.16|18186.16|10
1632155220000|2021-09-20 16:27:00|18315.5|18195.5|18313.53|18193.53|18315.5|18195.5|18313.38|18193.38|10
1632155230000|2021-09-20 16:27:10|18313.36|18193.36|18316.54|18196.54|18316.54|18196.54|18313.36|18193.36|10
1632155240000|2021-09-20 16:27:20|18317.14|18197.14|18319.27|18199.27|18319.27|18199.27|18317.14|18197.14|10
1632155250000|2021-09-20 16:27:30|18320.18|18200.18|18321.14|18201.14|18321.14|18201.14|18320.01|18200.01|10
1632155260000|2021-09-20 16:27:40|18320.97|18200.97|18324.99|18204.99|18324.99|18204.99|18320.86|18200.86|10
1632155270000|2021-09-20 16:27:50|18325.81|18205.81|18327.68|18207.68|18328.05|18208.05|18325.81|18205.81|10
1632155280000|2021-09-20 16:28:00|18326.6|18206.6|18333.83|18213.83|18333.83|18213.83|18326.58|18206.58|10
1632155290000|2021-09-20 16:28:10|18337.48|18217.48|18360.88|18240.88|18361.62|18241.62|18337.48|18217.48|10
1632155300000|2021-09-20 16:28:20|18362.02|18242.02|18374.73|18254.73|18374.73|18254.73|18362.02|18242.02|10
1632155310000|2021-09-20 16:28:30|18374.87|18254.87|18368.43|18248.43|18374.87|18254.87|18367.94|18247.94|10
1632155320000|2021-09-20 16:28:40|18368.46|18248.46|18362.14|18242.14|18368.46|18248.46|18362.14|18242.14|10
1632155330000|2021-09-20 16:28:50|18361.64|18241.64|18357.96|18237.96|18361.64|18241.64|18357.3|18237.3|10
1632155340000|2021-09-20 16:29:00|18357.61|18237.61|18355.68|18235.68|18357.61|18237.61|18354.76|18234.76|10
1632155350000|2021-09-20 16:29:10|18355.64|18235.64|18354.56|18234.56|18355.65|18235.65|18354.56|18234.56|10
1632155360000|2021-09-20 16:29:20|18353.92|18233.92|18353.93|18233.93|18354.98|18234.98|18353.35|18233.35|10
1632155370000|2021-09-20 16:29:30|18356.59|18236.59|18352.49|18232.49|18356.59|18236.59|18352.49|18232.49|10
1632155380000|2021-09-20 16:29:40|18352.28|18232.28|18357.1|18237.1|18357.1|18237.1|18352.2|18232.2|9
1632155390000|2021-09-20 16:29:50|18358.26|18238.26|18360.59|18240.59|18360.59|18240.59|18358.03|18238.03|10
1632155400000|2021-09-20 16:30:00|18360.95|18240.95|18361.63|18241.63|18361.97|18241.97|18360.36|18240.36|10
1632155410000|2021-09-20 16:30:10|18361.05|18241.05|18362.61|18242.61|18364.02|18244.02|18361.05|18241.05|10
1632155420000|2021-09-20 16:30:20|18363.45|18243.45|18367.25|18247.25|18367.25|18247.25|18363.45|18243.45|10
1632155430000|2021-09-20 16:30:30|18368.25|18248.25|18381.28|18261.28|18381.28|18261.28|18368.25|18248.25|10
1632155440000|2021-09-20 16:30:40|18382.71|18262.71|18390.14|18270.14|18390.14|18270.14|18382.71|18262.71|10
1632155450000|2021-09-20 16:30:50|18391.92|18271.92|18395.14|18275.14|18395.14|18275.14|18390.35|18270.35|10
1632155460000|2021-09-20 16:31:00|18395.12|18275.12|18404.74|18284.74|18404.74|18284.74|18395.12|18275.12|10
1632155470000|2021-09-20 16:31:10|18405.43|18285.43|18406.58|18286.58|18406.58|18286.58|18404.62|18284.62|10
1632155480000|2021-09-20 16:31:20|18407.79|18287.79|18405.58|18285.58|18409.1|18289.1|18405.58|18285.58|9
1632155490000|2021-09-20 16:31:30|18404.6|18284.6|18405.04|18285.04|18407.32|18287.32|18404.6|18284.6|10
1632155500000|2021-09-20 16:31:40|18404.95|18284.95|18400.38|18280.38|18404.95|18284.95|18400.38|18280.38|10
1632155510000|2021-09-20 16:31:50|18398.93|18278.93|18399.14|18279.14|18399.14|18279.14|18397.62|18277.62|10
1632155520000|2021-09-20 16:32:00|18399.17|18279.17|18406.48|18286.48|18406.48|18286.48|18399.17|18279.17|10
1632155530000|2021-09-20 16:32:10|18407.01|18287.01|18408.54|18288.54|18409.29|18289.29|18407.01|18287.01|10
1632155540000|2021-09-20 16:32:20|18408.51|18288.51|18407.59|18287.59|18408.51|18288.51|18406.88|18286.88|10
1632155550000|2021-09-20 16:32:30|18406.97|18286.97|18404.21|18284.21|18406.97|18286.97|18403.59|18283.59|10
1632155560000|2021-09-20 16:32:40|18404.12|18284.12|18394.45|18274.45|18404.12|18284.12|18394.45|18274.45|10
1632155570000|2021-09-20 16:32:50|18394.42|18274.42|18390.07|18270.07|18395.8|18275.8|18390.07|18270.07|9
1632155580000|2021-09-20 16:33:00|18389.79|18269.79|18382.83|18262.83|18389.99|18269.99|18382.54|18262.54|10
1632155590000|2021-09-20 16:33:10|18382.67|18262.67|18378.36|18258.36|18382.67|18262.67|18378.36|18258.36|10
1632155600000|2021-09-20 16:33:20|18376.78|18256.78|18375.11|18255.11|18377.16|18257.16|18375.11|18255.11|10
1632155610000|2021-09-20 16:33:30|18375.14|18255.14|18370.27|18250.27|18375.14|18255.14|18370.27|18250.27|10
1632155620000|2021-09-20 16:33:40|18368.64|18248.64|18368.56|18248.56|18370.39|18250.39|18368.5|18248.5|10
1632155630000|2021-09-20 16:33:50|18368|18248|18366.34|18246.34|18368|18248|18365.42|18245.42|9
1632155640000|2021-09-20 16:34:00|18367.69|18247.69|18362.42|18242.42|18368.13|18248.13|18362.42|18242.42|10
1632155650000|2021-09-20 16:34:10|18360.65|18240.65|18356.95|18236.95|18360.65|18240.65|18356.78|18236.78|10
1632155660000|2021-09-20 16:34:20|18357.06|18237.06|18350.62|18230.62|18357.52|18237.52|18350.62|18230.62|10
1632155670000|2021-09-20 16:34:30|18350.81|18230.81|18351.42|18231.42|18352|18232|18350.35|18230.35|9
1632155680000|2021-09-20 16:34:40|18351.54|18231.54|18353.12|18233.12|18353.12|18233.12|18351.25|18231.25|10
1632155690000|2021-09-20 16:34:50|18353.27|18233.27|18356.86|18236.86|18356.86|18236.86|18352.99|18232.99|10
1632155700000|2021-09-20 16:35:00|18357.79|18237.79|18363.91|18243.91|18363.91|18243.91|18357.79|18237.79|10
1632155710000|2021-09-20 16:35:10|18367.77|18247.77|18371.68|18251.68|18371.88|18251.88|18367.77|18247.77|10
1632155720000|2021-09-20 16:35:20|18371.52|18251.52|18369.61|18249.61|18372.46|18252.46|18369.61|18249.61|10
1632155730000|2021-09-20 16:35:30|18369.18|18249.18|18366.07|18246.07|18369.18|18249.18|18366.07|18246.07|10
1632155740000|2021-09-20 16:35:40|18365.56|18245.56|18363.91|18243.91|18365.56|18245.56|18363.91|18243.91|10
1632155750000|2021-09-20 16:35:50|18363.86|18243.86|18358.03|18238.03|18363.86|18243.86|18358.03|18238.03|10
1632155760000|2021-09-20 16:36:00|18357.88|18237.88|18355.83|18235.83|18357.88|18237.88|18355.83|18235.83|10
1632155770000|2021-09-20 16:36:10|18355.99|18235.99|18357.33|18237.33|18357.33|18237.33|18354.91|18234.91|9
1632155780000|2021-09-20 16:36:20|18359.6|18239.6|18371.58|18251.58|18371.58|18251.58|18359.48|18239.48|10
1632155790000|2021-09-20 16:36:30|18372.61|18252.61|18373.56|18253.56|18373.56|18253.56|18371.93|18251.93|10
1632155800000|2021-09-20 16:36:40|18373.74|18253.74|18374.71|18254.71|18374.71|18254.71|18373.35|18253.35|9
1632155810000|2021-09-20 16:36:50|18377.19|18257.19|18377.34|18257.34|18378.73|18258.73|18376.41|18256.41|10
1632155820000|2021-09-20 16:37:00|18379.58|18259.58|18378.71|18258.71|18380.54|18260.54|18378.71|18258.71|10
1632155830000|2021-09-20 16:37:10|18378.89|18258.89|18380.03|18260.03|18380.33|18260.33|18377.61|18257.61|10
1632155840000|2021-09-20 16:37:20|18380.28|18260.28|18378.71|18258.71|18380.78|18260.78|18378.71|18258.71|10
1632155850000|2021-09-20 16:37:30|18379.43|18259.43|18381.14|18261.14|18381.49|18261.49|18379.43|18259.43|10
1632155860000|2021-09-20 16:37:40|18380.99|18260.99|18379.67|18259.67|18381.17|18261.17|18379.67|18259.67|10
1632155870000|2021-09-20 16:37:50|18379.86|18259.86|18378.79|18258.79|18380.75|18260.75|18378.63|18258.63|10
1632155880000|2021-09-20 16:38:00|18377.78|18257.78|18372.46|18252.46|18377.78|18257.78|18372.46|18252.46|10
1632155890000|2021-09-20 16:38:10|18371.29|18251.29|18365.22|18245.22|18371.29|18251.29|18365.22|18245.22|10
1632155900000|2021-09-20 16:38:20|18364.64|18244.64|18365.06|18245.06|18365.06|18245.06|18363.09|18243.09|10
1632155910000|2021-09-20 16:38:30|18365.08|18245.08|18367.44|18247.44|18367.44|18247.44|18364.05|18244.05|10
1632155920000|2021-09-20 16:38:40|18367.8|18247.8|18371.24|18251.24|18371.24|18251.24|18367.8|18247.8|10
1632155930000|2021-09-20 16:38:50|18371.03|18251.03|18372.5|18252.5|18374.16|18254.16|18371.03|18251.03|10
1632155940000|2021-09-20 16:39:00|18372.57|18252.57|18372.73|18252.73|18373.24|18253.24|18372.4|18252.4|10
1632155950000|2021-09-20 16:39:10|18373.72|18253.72|18371.87|18251.87|18373.72|18253.72|18371.87|18251.87|10
1632155960000|2021-09-20 16:39:20|18372.7|18252.7|18371.58|18251.58|18372.7|18252.7|18371.15|18251.15|10
1632155970000|2021-09-20 16:39:30|18371.18|18251.18|18374.17|18254.17|18374.17|18254.17|18371.18|18251.18|9
1632155980000|2021-09-20 16:39:40|18374.41|18254.41|18386.39|18266.39|18386.39|18266.39|18374.41|18254.41|10
1632155990000|2021-09-20 16:39:50|18388.82|18268.82|18394.99|18274.99|18394.99|18274.99|18388.82|18268.82|10
1632156000000|2021-09-20 16:40:00|18395.06|18275.06|18401.85|18281.85|18401.97|18281.97|18395.06|18275.06|10
1632156010000|2021-09-20 16:40:10|18401.65|18281.65|18399.12|18279.12|18401.65|18281.65|18398.98|18278.98|10
1632156020000|2021-09-20 16:40:20|18399.63|18279.63|18399.2|18279.2|18399.69|18279.69|18398.52|18278.52|10
1632156030000|2021-09-20 16:40:30|18399.39|18279.39|18396.69|18276.69|18399.58|18279.58|18396.69|18276.69|9
1632156040000|2021-09-20 16:40:40|18396.84|18276.84|18395.51|18275.51|18396.84|18276.84|18395.48|18275.48|10
1632156050000|2021-09-20 16:40:50|18395.37|18275.37|18394.16|18274.16|18395.37|18275.37|18394.16|18274.16|10
1632156060000|2021-09-20 16:41:00|18392.65|18272.65|18392.16|18272.16|18392.72|18272.72|18391.78|18271.78|10
1632156070000|2021-09-20 16:41:10|18391.55|18271.55|18389.06|18269.06|18391.55|18271.55|18388.87|18268.87|10
1632156080000|2021-09-20 16:41:20|18389.05|18269.05|18394.52|18274.52|18394.52|18274.52|18389.05|18269.05|10
1632156090000|2021-09-20 16:41:30|18394.24|18274.24|18395.52|18275.52|18395.94|18275.94|18394.24|18274.24|10
1632156100000|2021-09-20 16:41:40|18395.45|18275.45|18403.46|18283.46|18403.46|18283.46|18395.45|18275.45|10
1632156110000|2021-09-20 16:41:50|18404.36|18284.36|18406.23|18286.23|18406.23|18286.23|18404.36|18284.36|10
1632156120000|2021-09-20 16:42:00|18406.24|18286.24|18414.74|18294.74|18414.74|18294.74|18406.2|18286.2|10
1632156130000|2021-09-20 16:42:10|18414.67|18294.67|18415.05|18295.05|18415.64|18295.64|18414.08|18294.08|10
1632156140000|2021-09-20 16:42:20|18415.31|18295.31|18414.1|18294.1|18416.42|18296.42|18414.1|18294.1|10
1632156150000|2021-09-20 16:42:30|18413.86|18293.86|18408.12|18288.12|18414.13|18294.13|18408.12|18288.12|10
1632156160000|2021-09-20 16:42:40|18407.9|18287.9|18402.59|18282.59|18407.9|18287.9|18402.3|18282.3|10
1632156170000|2021-09-20 16:42:50|18400.4|18280.4|18398.89|18278.89|18400.64|18280.64|18398.25|18278.25|10
1632156180000|2021-09-20 16:43:00|18398.69|18278.69|18398.93|18278.93|18399.26|18279.26|18398.57|18278.57|10
1632156190000|2021-09-20 16:43:10|18398.96|18278.96|18400.31|18280.31|18400.31|18280.31|18398.61|18278.61|10
1632156200000|2021-09-20 16:43:20|18400.55|18280.55|18403.26|18283.26|18403.26|18283.26|18400.55|18280.55|10
1632156210000|2021-09-20 16:43:30|18403.57|18283.57|18406.79|18286.79|18407.17|18287.17|18403.29|18283.29|10
1632156220000|2021-09-20 16:43:40|18406.14|18286.14|18407.53|18287.53|18407.56|18287.56|18406.14|18286.14|10
1632156230000|2021-09-20 16:43:50|18406.39|18286.39|18404.01|18284.01|18406.39|18286.39|18404.01|18284.01|10
1632156240000|2021-09-20 16:44:00|18403.33|18283.33|18400.19|18280.19|18403.33|18283.33|18400.06|18280.06|10
1632156250000|2021-09-20 16:44:10|18399.56|18279.56|18396.35|18276.35|18399.56|18279.56|18396.35|18276.35|10
1632156260000|2021-09-20 16:44:20|18395.47|18275.47|18398.11|18278.11|18398.11|18278.11|18394.68|18274.68|10
1632156270000|2021-09-20 16:44:30|18398.89|18278.89|18402.53|18282.53|18402.85|18282.85|18398.89|18278.89|10
1632156280000|2021-09-20 16:44:40|18402.92|18282.92|18401.04|18281.04|18402.92|18282.92|18401.04|18281.04|10
1632156290000|2021-09-20 16:44:50|18401.15|18281.15|18404.21|18284.21|18404.21|18284.21|18400.62|18280.62|10
1632156300000|2021-09-20 16:45:00|18405.29|18285.29|18404.78|18284.78|18407.59|18287.59|18404.78|18284.78|10
1632156310000|2021-09-20 16:45:10|18405.3|18285.3|18397.55|18277.55|18405.3|18285.3|18397.55|18277.55|10
1632156320000|2021-09-20 16:45:20|18393.12|18273.12|18390.92|18270.92|18393.12|18273.12|18390.8|18270.8|10
1632156330000|2021-09-20 16:45:30|18389.74|18269.74|18382.56|18262.56|18389.74|18269.74|18382.56|18262.56|10
1632156340000|2021-09-20 16:45:40|18382.58|18262.58|18381.46|18261.46|18382.69|18262.69|18381.46|18261.46|10
1632156350000|2021-09-20 16:45:50|18381.25|18261.25|18379.44|18259.44|18381.7|18261.7|18379.07|18259.07|10
1632156360000|2021-09-20 16:46:00|18379.18|18259.18|18376.11|18256.11|18379.49|18259.49|18376.11|18256.11|10
1632156370000|2021-09-20 16:46:10|18375.56|18255.56|18370.78|18250.78|18375.56|18255.56|18370.78|18250.78|9
1632156380000|2021-09-20 16:46:20|18369.76|18249.76|18367.07|18247.07|18369.78|18249.78|18367.07|18247.07|10
1632156390000|2021-09-20 16:46:30|18367.18|18247.18|18363.86|18243.86|18367.38|18247.38|18363.86|18243.86|10
1632156400000|2021-09-20 16:46:40|18363.75|18243.75|18363.81|18243.81|18364.06|18244.06|18363.23|18243.23|10
1632156410000|2021-09-20 16:46:50|18364.17|18244.17|18363.54|18243.54|18364.17|18244.17|18363.34|18243.34|10
1632156420000|2021-09-20 16:47:00|18363.65|18243.65|18347.64|18227.64|18363.65|18243.65|18347.64|18227.64|10
1632156430000|2021-09-20 16:47:10|18348.87|18228.87|18345.99|18225.99|18349.8|18229.8|18345.99|18225.99|9
1632156440000|2021-09-20 16:47:20|18345.7|18225.7|18341.06|18221.06|18345.7|18225.7|18339.57|18219.57|10
1632156450000|2021-09-20 16:47:30|18340.88|18220.88|18340|18220|18340.88|18220.88|18339.97|18219.97|10
1632156460000|2021-09-20 16:47:40|18340.08|18220.08|18341.89|18221.89|18341.89|18221.89|18339.97|18219.97|10
1632156470000|2021-09-20 16:47:50|18342.14|18222.14|18338.98|18218.98|18343.02|18223.02|18338.98|18218.98|9
1632156480000|2021-09-20 16:48:00|18337.47|18217.47|18336.24|18216.24|18337.64|18217.64|18335.8|18215.8|10
1632156490000|2021-09-20 16:48:10|18336.22|18216.22|18338.21|18218.21|18339.59|18219.59|18336.22|18216.22|10
1632156500000|2021-09-20 16:48:20|18337.57|18217.57|18336.02|18216.02|18337.57|18217.57|18336.02|18216.02|9
1632156510000|2021-09-20 16:48:30|18336.08|18216.08|18336.84|18216.84|18336.84|18216.84|18336.08|18216.08|10
1632156520000|2021-09-20 16:48:40|18335.82|18215.82|18331.54|18211.54|18335.82|18215.82|18331.54|18211.54|10
1632156530000|2021-09-20 16:48:50|18331.69|18211.69|18333.41|18213.41|18334.6|18214.6|18331.06|18211.06|10
1632156540000|2021-09-20 16:49:00|18333.27|18213.27|18333.18|18213.18|18333.73|18213.73|18333.14|18213.14|8
1632156550000|2021-09-20 16:49:10|18333.04|18213.04|18332.57|18212.57|18333.5|18213.5|18332.57|18212.57|9
1632156560000|2021-09-20 16:49:20|18332.7|18212.7|18331.63|18211.63|18332.7|18212.7|18331.57|18211.57|10
1632156570000|2021-09-20 16:49:30|18331.53|18211.53|18334.8|18214.8|18335.3|18215.3|18330.49|18210.49|10
1632156580000|2021-09-20 16:49:40|18334.75|18214.75|18334.09|18214.09|18334.84|18214.84|18334.09|18214.09|10
1632156590000|2021-09-20 16:49:50|18333.6|18213.6|18328.17|18208.17|18333.99|18213.99|18328.17|18208.17|10
1632156600000|2021-09-20 16:50:00|18327.87|18207.87|18322.01|18202.01|18327.87|18207.87|18322.01|18202.01|9
1632156610000|2021-09-20 16:50:10|18321.97|18201.97|18320.28|18200.28|18322.24|18202.24|18320.28|18200.28|10
1632156620000|2021-09-20 16:50:20|18320.89|18200.89|18313.73|18193.73|18320.89|18200.89|18313.73|18193.73|10
1632156630000|2021-09-20 16:50:30|18312.15|18192.15|18302|18182|18312.15|18192.15|18302|18182|10
1632156640000|2021-09-20 16:50:40|18301.74|18181.74|18298.21|18178.21|18301.74|18181.74|18297.75|18177.75|10
1632156650000|2021-09-20 16:50:50|18298.22|18178.22|18296.37|18176.37|18298.22|18178.22|18296.16|18176.16|10
1632156660000|2021-09-20 16:51:00|18296.78|18176.78|18295.09|18175.09|18296.91|18176.91|18295.09|18175.09|10
1632156670000|2021-09-20 16:51:10|18295.54|18175.54|18290.75|18170.75|18295.54|18175.54|18290.32|18170.32|10
1632156680000|2021-09-20 16:51:20|18290.63|18170.63|18290.13|18170.13|18290.74|18170.74|18289.78|18169.78|10
1632156690000|2021-09-20 16:51:30|18290.08|18170.08|18283.56|18163.56|18290.08|18170.08|18283.56|18163.56|10
1632156700000|2021-09-20 16:51:40|18283.29|18163.29|18282.05|18162.05|18283.95|18163.95|18281.83|18161.83|10
1632156710000|2021-09-20 16:51:50|18281.85|18161.85|18277.33|18157.33|18281.85|18161.85|18277.33|18157.33|10
1632156720000|2021-09-20 16:52:00|18276.65|18156.65|18271.01|18151.01|18276.65|18156.65|18271.01|18151.01|10
1632156730000|2021-09-20 16:52:10|18270.71|18150.71|18269.13|18149.13|18270.71|18150.71|18268.9|18148.9|10
1632156740000|2021-09-20 16:52:20|18269|18149|18269.01|18149.01|18270.4|18150.4|18268.82|18148.82|10
1632156750000|2021-09-20 16:52:30|18268.63|18148.63|18262.74|18142.74|18268.63|18148.63|18262.74|18142.74|10
1632156760000|2021-09-20 16:52:40|18262.58|18142.58|18262.16|18142.16|18262.58|18142.58|18261.93|18141.93|10
1632156770000|2021-09-20 16:52:50|18262.32|18142.32|18261.26|18141.26|18262.33|18142.33|18260.42|18140.42|10
1632156780000|2021-09-20 16:53:00|18261.65|18141.65|18264.55|18144.55|18264.55|18144.55|18261.44|18141.44|10
1632156790000|2021-09-20 16:53:10|18264.07|18144.07|18264.96|18144.96|18265.3|18145.3|18263.98|18143.98|10
1632156800000|2021-09-20 16:53:20|18264.69|18144.69|18266.05|18146.05|18266.05|18146.05|18263.26|18143.26|10
1632156810000|2021-09-20 16:53:30|18266.6|18146.6|18272.96|18152.96|18272.96|18152.96|18266.5|18146.5|10
1632156820000|2021-09-20 16:53:40|18274.52|18154.52|18275.27|18155.27|18277.66|18157.66|18274.52|18154.52|10
1632156830000|2021-09-20 16:53:50|18275.91|18155.91|18272.99|18152.99|18276.32|18156.32|18272.99|18152.99|10
1632156840000|2021-09-20 16:54:00|18272.25|18152.25|18267.97|18147.97|18272.25|18152.25|18267.72|18147.72|10
1632156850000|2021-09-20 16:54:10|18267.73|18147.73|18268.12|18148.12|18268.39|18148.39|18267.42|18147.42|10
1632156860000|2021-09-20 16:54:20|18268.49|18148.49|18264.62|18144.62|18268.49|18148.49|18264.62|18144.62|10
1632156870000|2021-09-20 16:54:30|18263.36|18143.36|18265.78|18145.78|18265.78|18145.78|18263.21|18143.21|10
1632156880000|2021-09-20 16:54:40|18266.37|18146.37|18269.09|18149.09|18269.09|18149.09|18266.37|18146.37|10
1632156890000|2021-09-20 16:54:50|18269.57|18149.57|18271.77|18151.77|18272.11|18152.11|18269.57|18149.57|10
1632156900000|2021-09-20 16:55:00|18271.78|18151.78|18269.9|18149.9|18271.78|18151.78|18269.55|18149.55|10
1632156910000|2021-09-20 16:55:10|18269.61|18149.61|18266.24|18146.24|18269.68|18149.68|18266.24|18146.24|10
1632156920000|2021-09-20 16:55:20|18264.86|18144.86|18261.78|18141.78|18264.86|18144.86|18261.15|18141.15|10
1632156930000|2021-09-20 16:55:30|18261.76|18141.76|18259|18139|18261.77|18141.77|18258.92|18138.92|10
1632156940000|2021-09-20 16:55:40|18258.41|18138.41|18260.65|18140.65|18261.14|18141.14|18258.41|18138.41|10
1632156950000|2021-09-20 16:55:50|18260.29|18140.29|18259.72|18139.72|18260.29|18140.29|18259.49|18139.49|9
1632156960000|2021-09-20 16:56:00|18259.77|18139.77|18257.78|18137.78|18259.77|18139.77|18257.78|18137.78|10
1632156970000|2021-09-20 16:56:10|18257.05|18137.05|18256.09|18136.09|18257.45|18137.45|18256.09|18136.09|10
1632156980000|2021-09-20 16:56:20|18256.03|18136.03|18256.43|18136.43|18257|18137|18255.21|18135.21|10
1632156990000|2021-09-20 16:56:30|18256.48|18136.48|18256.33|18136.33|18256.48|18136.48|18255.68|18135.68|10
1632157000000|2021-09-20 16:56:40|18256.51|18136.51|18260.18|18140.18|18260.18|18140.18|18256.51|18136.51|10
1632157010000|2021-09-20 16:56:50|18261.61|18141.61|18266.14|18146.14|18266.14|18146.14|18261.61|18141.61|10
1632157020000|2021-09-20 16:57:00|18266.56|18146.56|18271.3|18151.3|18271.65|18151.65|18266.56|18146.56|10
1632157030000|2021-09-20 16:57:10|18271.38|18151.38|18273.82|18153.82|18274.08|18154.08|18271.34|18151.34|10
1632157040000|2021-09-20 16:57:20|18273.75|18153.75|18275.86|18155.86|18276.04|18156.04|18273.75|18153.75|10
1632157050000|2021-09-20 16:57:30|18275.77|18155.77|18271.14|18151.14|18275.89|18155.89|18271.14|18151.14|10
1632157060000|2021-09-20 16:57:40|18269.85|18149.85|18264.74|18144.74|18269.85|18149.85|18264.74|18144.74|10
1632157070000|2021-09-20 16:57:50|18264.32|18144.32|18260.17|18140.17|18264.32|18144.32|18260.17|18140.17|10
1632157080000|2021-09-20 16:58:00|18260.12|18140.12|18258.73|18138.73|18260.12|18140.12|18258.25|18138.25|10
1632157090000|2021-09-20 16:58:10|18258.48|18138.48|18257.41|18137.41|18258.48|18138.48|18257.41|18137.41|9
1632157100000|2021-09-20 16:58:20|18257.46|18137.46|18259.18|18139.18|18259.18|18139.18|18257.29|18137.29|10
1632157110000|2021-09-20 16:58:30|18259.54|18139.54|18260.93|18140.93|18261.31|18141.31|18259.21|18139.21|10
1632157120000|2021-09-20 16:58:40|18260.88|18140.88|18260.34|18140.34|18261.66|18141.66|18260.34|18140.34|10
1632157130000|2021-09-20 16:58:50|18259.68|18139.68|18255.81|18135.81|18259.68|18139.68|18255.81|18135.81|9
1632157140000|2021-09-20 16:59:00|18256.2|18136.2|18259.04|18139.04|18259.04|18139.04|18256.2|18136.2|10
1632157150000|2021-09-20 16:59:10|18260.11|18140.11|18262.04|18142.04|18262.31|18142.31|18260.11|18140.11|10
1632157160000|2021-09-20 16:59:20|18261.59|18141.59|18262.28|18142.28|18262.28|18142.28|18260.87|18140.87|9
1632157170000|2021-09-20 16:59:30|18261.7|18141.7|18259.52|18139.52|18261.7|18141.7|18259.19|18139.19|10
1632157180000|2021-09-20 16:59:40|18259.18|18139.18|18258.4|18138.4|18259.18|18139.18|18257.98|18137.98|9
1632157190000|2021-09-20 16:59:50|18258.8|18138.8|18257.64|18137.64|18259.3|18139.3|18257.64|18137.64|10
1632157200000|2021-09-20 17:00:00|18257.73|18137.73|18259.78|18139.78|18259.78|18139.78|18256.6|18136.6|10
1632157210000|2021-09-20 17:00:10|18260.33|18140.33|18264.83|18144.83|18264.83|18144.83|18260.33|18140.33|10
1632157220000|2021-09-20 17:00:20|18264.97|18144.97|18269.08|18149.08|18269.13|18149.13|18264.97|18144.97|10
1632157230000|2021-09-20 17:00:30|18269.24|18149.24|18271.89|18151.89|18272.09|18152.09|18268.97|18148.97|9
1632157240000|2021-09-20 17:00:40|18272.09|18152.09|18272.04|18152.04|18272.09|18152.09|18271.64|18151.64|10
1632157250000|2021-09-20 17:00:50|18272.07|18152.07|18274.9|18154.9|18274.9|18154.9|18272.07|18152.07|10
1632157260000|2021-09-20 17:01:00|18276.48|18156.48|18290.88|18170.88|18290.88|18170.88|18276.48|18156.48|10
1632157270000|2021-09-20 17:01:10|18291.14|18171.14|18292.47|18172.47|18292.47|18172.47|18290.62|18170.62|10
1632157280000|2021-09-20 17:01:20|18292.68|18172.68|18296.76|18176.76|18296.76|18176.76|18292.68|18172.68|10
1632157290000|2021-09-20 17:01:30|18296.8|18176.8|18301.24|18181.24|18301.24|18181.24|18296.8|18176.8|10
1632157300000|2021-09-20 17:01:40|18301.55|18181.55|18307.29|18187.29|18307.29|18187.29|18301.55|18181.55|10
1632157310000|2021-09-20 17:01:50|18306.66|18186.66|18306.96|18186.96|18306.96|18186.96|18305.89|18185.89|10
1632157320000|2021-09-20 17:02:00|18306.74|18186.74|18307.84|18187.84|18308.95|18188.95|18306.74|18186.74|10
1632157330000|2021-09-20 17:02:10|18307.89|18187.89|18307.78|18187.78|18308.35|18188.35|18307.16|18187.16|10
1632157340000|2021-09-20 17:02:20|18307.39|18187.39|18305.78|18185.78|18307.73|18187.73|18305.18|18185.18|8
1632157350000|2021-09-20 17:02:30|18305.86|18185.86|18305.14|18185.14|18305.86|18185.86|18304.73|18184.73|9
1632157360000|2021-09-20 17:02:40|18305.79|18185.79|18308.54|18188.54|18308.54|18188.54|18303.92|18183.92|10
1632157370000|2021-09-20 17:02:50|18310.59|18190.59|18313.84|18193.84|18313.84|18193.84|18310.59|18190.59|10
1632157380000|2021-09-20 17:03:00|18313.87|18193.87|18315.93|18195.93|18316.69|18196.69|18313.34|18193.34|10
1632157390000|2021-09-20 17:03:10|18316.11|18196.11|18316.79|18196.79|18316.79|18196.79|18315.17|18195.17|10
1632157400000|2021-09-20 17:03:20|18316.41|18196.41|18316.75|18196.75|18317.85|18197.85|18316.11|18196.11|10
1632157410000|2021-09-20 17:03:30|18316.57|18196.57|18316.27|18196.27|18316.57|18196.57|18315.98|18195.98|10
1632157420000|2021-09-20 17:03:40|18315.65|18195.65|18313.4|18193.4|18315.91|18195.91|18313.4|18193.4|10
1632157430000|2021-09-20 17:03:50|18313.06|18193.06|18301.94|18181.94|18313.23|18193.23|18301.94|18181.94|10
1632157440000|2021-09-20 17:04:00|18298.52|18178.52|18292.94|18172.94|18298.52|18178.52|18292.94|18172.94|10
1632157450000|2021-09-20 17:04:10|18292.37|18172.37|18287.97|18167.97|18292.37|18172.37|18287.96|18167.96|10
1632157460000|2021-09-20 17:04:20|18289.2|18169.2|18288.81|18168.81|18289.2|18169.2|18288.19|18168.19|10
1632157470000|2021-09-20 17:04:30|18287|18167|18292.33|18172.33|18292.33|18172.33|18287|18167|10
1632157480000|2021-09-20 17:04:40|18292.55|18172.55|18290.71|18170.71|18292.55|18172.55|18290.71|18170.71|10
1632157490000|2021-09-20 17:04:50|18289.51|18169.51|18290.01|18170.01|18290.16|18170.16|18289.12|18169.12|10
1632157500000|2021-09-20 17:05:00|18290.41|18170.41|18288|18168|18290.41|18170.41|18287.93|18167.93|10
1632157510000|2021-09-20 17:05:10|18287.88|18167.88|18289.15|18169.15|18289.15|18169.15|18287.39|18167.39|10
1632157520000|2021-09-20 17:05:20|18289.39|18169.39|18290.76|18170.76|18290.76|18170.76|18288.84|18168.84|10
1632157530000|2021-09-20 17:05:30|18290.97|18170.97|18292.18|18172.18|18292.78|18172.78|18290.71|18170.71|10
1632157540000|2021-09-20 17:05:40|18290.69|18170.69|18289.93|18169.93|18291.16|18171.16|18289.93|18169.93|9
1632157550000|2021-09-20 17:05:50|18291.11|18171.11|18289.67|18169.67|18291.11|18171.11|18289.53|18169.53|10
1632157560000|2021-09-20 17:06:00|18289.7|18169.7|18285.06|18165.06|18289.7|18169.7|18285.06|18165.06|10
1632157570000|2021-09-20 17:06:10|18285.23|18165.23|18277.87|18157.87|18285.23|18165.23|18277.87|18157.87|10
1632157580000|2021-09-20 17:06:20|18278.2|18158.2|18274.26|18154.26|18278.2|18158.2|18274.2|18154.2|10
1632157590000|2021-09-20 17:06:30|18274.02|18154.02|18270.9|18150.9|18274.14|18154.14|18270.9|18150.9|10
1632157600000|2021-09-20 17:06:40|18270.57|18150.57|18264.13|18144.13|18270.86|18150.86|18264.13|18144.13|10
1632157610000|2021-09-20 17:06:50|18260.14|18140.14|18254.44|18134.44|18260.14|18140.14|18254.37|18134.37|10
1632157620000|2021-09-20 17:07:00|18254.63|18134.63|18252.79|18132.79|18254.63|18134.63|18252.37|18132.37|10
1632157630000|2021-09-20 17:07:10|18251.38|18131.38|18251.46|18131.46|18251.9|18131.9|18251.33|18131.33|10
1632157640000|2021-09-20 17:07:20|18251.86|18131.86|18252.13|18132.13|18252.72|18132.72|18251.86|18131.86|10
1632157650000|2021-09-20 17:07:30|18252.53|18132.53|18250.56|18130.56|18252.53|18132.53|18250.56|18130.56|9
1632157660000|2021-09-20 17:07:40|18250.31|18130.31|18246.9|18126.9|18250.31|18130.31|18246.86|18126.86|10
1632157670000|2021-09-20 17:07:50|18246.74|18126.74|18243.58|18123.58|18246.74|18126.74|18243.22|18123.22|10
1632157680000|2021-09-20 17:08:00|18242.36|18122.36|18238.03|18118.03|18242.54|18122.54|18238.03|18118.03|10
1632157690000|2021-09-20 17:08:10|18237.19|18117.19|18224.65|18104.65|18237.19|18117.19|18224.65|18104.65|10
1632157700000|2021-09-20 17:08:20|18223|18103|18216.58|18096.58|18223|18103|18216.49|18096.49|10
1632157710000|2021-09-20 17:08:30|18217.25|18097.25|18217.14|18097.14|18217.8|18097.8|18215.42|18095.42|10
1632157720000|2021-09-20 17:08:40|18216.89|18096.89|18216.19|18096.19|18219.56|18099.56|18216.19|18096.19|10
1632157730000|2021-09-20 17:08:50|18217.26|18097.26|18214.84|18094.84|18217.26|18097.26|18214.84|18094.84|9
1632157740000|2021-09-20 17:09:00|18214.42|18094.42|18216.37|18096.37|18216.37|18096.37|18214.34|18094.34|10
1632157750000|2021-09-20 17:09:10|18216.87|18096.87|18216.01|18096.01|18217.79|18097.79|18216.01|18096.01|10
1632157760000|2021-09-20 17:09:20|18216.58|18096.58|18213.85|18093.85|18216.58|18096.58|18213.85|18093.85|10
1632157770000|2021-09-20 17:09:30|18213.91|18093.91|18217.11|18097.11|18217.84|18097.84|18213.91|18093.91|9
1632157780000|2021-09-20 17:09:40|18216.55|18096.55|18212.91|18092.91|18216.55|18096.55|18212.65|18092.65|10
1632157790000|2021-09-20 17:09:50|18213.07|18093.07|18214.86|18094.86|18214.86|18094.86|18213.07|18093.07|10
1632157800000|2021-09-20 17:10:00|18214.97|18094.97|18213.77|18093.77|18215.16|18095.16|18213.53|18093.53|10
1632157810000|2021-09-20 17:10:10|18213.63|18093.63|18213.34|18093.34|18213.77|18093.77|18212.76|18092.76|10
1632157820000|2021-09-20 17:10:20|18214.31|18094.31|18213.06|18093.06|18214.31|18094.31|18211.7|18091.7|10
1632157830000|2021-09-20 17:10:30|18213.24|18093.24|18212.96|18092.96|18213.24|18093.24|18212.45|18092.45|9
1632157840000|2021-09-20 17:10:40|18213.21|18093.21|18212.78|18092.78|18213.21|18093.21|18211.85|18091.85|9
1632157850000|2021-09-20 17:10:50|18212.93|18092.93|18212.11|18092.11|18213.51|18093.51|18212.08|18092.08|10
1632157860000|2021-09-20 17:11:00|18212.45|18092.45|18212.35|18092.35|18212.46|18092.46|18212.07|18092.07|10
1632157870000|2021-09-20 17:11:10|18211.95|18091.95|18211.69|18091.69|18212.02|18092.02|18211.59|18091.59|10
1632157880000|2021-09-20 17:11:20|18211.55|18091.55|18205.35|18085.35|18211.55|18091.55|18205.35|18085.35|10
1632157890000|2021-09-20 17:11:30|18205.17|18085.17|18200.97|18080.97|18205.17|18085.17|18200.97|18080.97|10
1632157900000|2021-09-20 17:11:40|18201.05|18081.05|18205.88|18085.88|18205.88|18085.88|18201.05|18081.05|10
1632157910000|2021-09-20 17:11:50|18205.86|18085.86|18209.48|18089.48|18209.53|18089.53|18205.86|18085.86|10
1632157920000|2021-09-20 17:12:00|18210.02|18090.02|18209.06|18089.06|18210.66|18090.66|18208.33|18088.33|10
1632157930000|2021-09-20 17:12:10|18209.55|18089.55|18207.46|18087.46|18209.65|18089.65|18206.92|18086.92|9
1632157940000|2021-09-20 17:12:20|18207.33|18087.33|18208.49|18088.49|18208.83|18088.83|18207.33|18087.33|10
1632157950000|2021-09-20 17:12:30|18207.89|18087.89|18210.93|18090.93|18210.93|18090.93|18207.89|18087.89|10
1632157960000|2021-09-20 17:12:40|18211.23|18091.23|18212.03|18092.03|18212.03|18092.03|18210.81|18090.81|10
1632157970000|2021-09-20 17:12:50|18211.93|18091.93|18215.22|18095.22|18215.54|18095.54|18211.93|18091.93|10
1632157980000|2021-09-20 17:13:00|18215.46|18095.46|18218.83|18098.83|18218.83|18098.83|18215.46|18095.46|10
1632157990000|2021-09-20 17:13:10|18218.75|18098.75|18218.93|18098.93|18219.1|18099.1|18218.42|18098.42|10
1632158000000|2021-09-20 17:13:20|18219.35|18099.35|18218.65|18098.65|18219.41|18099.41|18218.65|18098.65|10
1632158010000|2021-09-20 17:13:30|18218.95|18098.95|18216.52|18096.52|18218.95|18098.95|18215.43|18095.43|10
1632158020000|2021-09-20 17:13:40|18215.82|18095.82|18212.5|18092.5|18215.82|18095.82|18212.36|18092.36|10
1632158030000|2021-09-20 17:13:50|18212.33|18092.33|18212.57|18092.57|18212.65|18092.65|18212.02|18092.02|10
1632158040000|2021-09-20 17:14:00|18212.5|18092.5|18214.62|18094.62|18214.67|18094.67|18212.34|18092.34|10
1632158050000|2021-09-20 17:14:10|18214.79|18094.79|18215.67|18095.67|18215.67|18095.67|18214.72|18094.72|9
1632158060000|2021-09-20 17:14:20|18215.92|18095.92|18217.86|18097.86|18217.86|18097.86|18215.92|18095.92|9
1632158070000|2021-09-20 17:14:30|18219.29|18099.29|18217.94|18097.94|18219.3|18099.3|18217.91|18097.91|10
1632158080000|2021-09-20 17:14:40|18217.98|18097.98|18214.23|18094.23|18217.98|18097.98|18214.23|18094.23|9
1632158090000|2021-09-20 17:14:50|18213.56|18093.56|18207.74|18087.74|18213.56|18093.56|18207.74|18087.74|9
1632158100000|2021-09-20 17:15:00|18206.92|18086.92|18205.53|18085.53|18207.41|18087.41|18205.31|18085.31|10
1632158110000|2021-09-20 17:15:10|18204.88|18084.88|18204.8|18084.8|18204.99|18084.99|18203.54|18083.54|10
1632158120000|2021-09-20 17:15:20|18205.31|18085.31|18207.96|18087.96|18207.96|18087.96|18205.14|18085.14|10
1632158130000|2021-09-20 17:15:30|18207.46|18087.46|18206.34|18086.34|18207.63|18087.63|18206.34|18086.34|9
1632158140000|2021-09-20 17:15:40|18205.46|18085.46|18201.38|18081.38|18205.47|18085.47|18201.38|18081.38|10
1632158150000|2021-09-20 17:15:50|18201.04|18081.04|18198.94|18078.94|18201.04|18081.04|18198.94|18078.94|10
1632158160000|2021-09-20 17:16:00|18198.95|18078.95|18193.48|18073.48|18198.95|18078.95|18193.48|18073.48|10
1632158170000|2021-09-20 17:16:10|18193.55|18073.55|18192.37|18072.37|18193.76|18073.76|18192.03|18072.03|9
1632158180000|2021-09-20 17:16:20|18192.56|18072.56|18193.45|18073.45|18193.45|18073.45|18192.16|18072.16|9
1632158190000|2021-09-20 17:16:30|18193.03|18073.03|18193.84|18073.84|18193.86|18073.86|18192.92|18072.92|10
1632158200000|2021-09-20 17:16:40|18193.88|18073.88|18198.58|18078.58|18198.58|18078.58|18193.88|18073.88|10
1632158210000|2021-09-20 17:16:50|18198.67|18078.67|18199.43|18079.43|18199.43|18079.43|18198.37|18078.37|10
1632158220000|2021-09-20 17:17:00|18199.25|18079.25|18201.61|18081.61|18201.61|18081.61|18199.25|18079.25|9
1632158230000|2021-09-20 17:17:10|18201.88|18081.88|18204.75|18084.75|18204.75|18084.75|18201.88|18081.88|9
1632158240000|2021-09-20 17:17:20|18205.64|18085.64|18207.86|18087.86|18207.86|18087.86|18205.09|18085.09|10
1632158250000|2021-09-20 17:17:30|18208.1|18088.1|18218.99|18098.99|18219.15|18099.15|18208.1|18088.1|10
1632158260000|2021-09-20 17:17:40|18219.01|18099.01|18221.93|18101.93|18221.93|18101.93|18219.01|18099.01|10
1632158270000|2021-09-20 17:17:50|18221.95|18101.95|18224.88|18104.88|18225.04|18105.04|18221.4|18101.4|9
1632158280000|2021-09-20 17:18:00|18225.18|18105.18|18230.36|18110.36|18230.36|18110.36|18225.18|18105.18|10
1632158290000|2021-09-20 17:18:10|18230.74|18110.74|18227.22|18107.22|18230.74|18110.74|18227.22|18107.22|10
1632158300000|2021-09-20 17:18:20|18226.64|18106.64|18226.28|18106.28|18226.66|18106.66|18225.53|18105.53|9
1632158310000|2021-09-20 17:18:30|18226|18106|18228.66|18108.66|18228.66|18108.66|18226|18106|10
1632158320000|2021-09-20 17:18:40|18228.36|18108.36|18230.44|18110.44|18230.75|18110.75|18228.16|18108.16|10
1632158330000|2021-09-20 17:18:50|18230.53|18110.53|18230.87|18110.87|18231.11|18111.11|18230.53|18110.53|10
1632158340000|2021-09-20 17:19:00|18231.48|18111.48|18234.03|18114.03|18234.03|18114.03|18231.48|18111.48|10
1632158350000|2021-09-20 17:19:10|18234.38|18114.38|18235.36|18115.36|18235.36|18115.36|18234.14|18114.14|10
1632158360000|2021-09-20 17:19:20|18235.51|18115.51|18237.62|18117.62|18237.62|18117.62|18235.51|18115.51|9
1632158370000|2021-09-20 17:19:30|18237.77|18117.77|18243.23|18123.23|18243.23|18123.23|18237.77|18117.77|10
1632158380000|2021-09-20 17:19:40|18242.65|18122.65|18241.03|18121.03|18242.65|18122.65|18241.03|18121.03|9
1632158390000|2021-09-20 17:19:50|18241.04|18121.04|18241.76|18121.76|18241.93|18121.93|18241.04|18121.04|10
1632158400000|2021-09-20 17:20:00|18241.89|18121.89|18243.76|18123.76|18243.76|18123.76|18241.5|18121.5|9
1632158410000|2021-09-20 17:20:10|18243.93|18123.93|18245.77|18125.77|18246.07|18126.07|18243.92|18123.92|10
1632158420000|2021-09-20 17:20:20|18245.16|18125.16|18251.03|18131.03|18251.06|18131.06|18245.16|18125.16|10
1632158430000|2021-09-20 17:20:30|18251.52|18131.52|18253.73|18133.73|18253.73|18133.73|18251.52|18131.52|10
1632158440000|2021-09-20 17:20:40|18253.67|18133.67|18254.78|18134.78|18254.78|18134.78|18253.56|18133.56|8
1632158450000|2021-09-20 17:20:50|18255.84|18135.84|18258|18138|18258|18138|18255.84|18135.84|8
1632158460000|2021-09-20 17:21:00|18259.08|18139.08|18262.23|18142.23|18262.23|18142.23|18259.08|18139.08|10
1632158470000|2021-09-20 17:21:10|18262.94|18142.94|18264.84|18144.84|18264.84|18144.84|18262.71|18142.71|9
1632158480000|2021-09-20 17:21:20|18266.48|18146.48|18267.83|18147.83|18268.21|18148.21|18266.43|18146.43|9
1632158490000|2021-09-20 17:21:30|18267.09|18147.09|18265.56|18145.56|18267.09|18147.09|18265.12|18145.12|10
1632158500000|2021-09-20 17:21:40|18264.68|18144.68|18266.77|18146.77|18266.77|18146.77|18264.53|18144.53|9
1632158510000|2021-09-20 17:21:50|18266.2|18146.2|18266.94|18146.94|18266.94|18146.94|18265.14|18145.14|9
1632158520000|2021-09-20 17:22:00|18267.5|18147.5|18271.92|18151.92|18271.92|18151.92|18267.49|18147.49|10
1632158530000|2021-09-20 17:22:10|18273.33|18153.33|18277.42|18157.42|18277.42|18157.42|18273.26|18153.26|10
1632158540000|2021-09-20 17:22:20|18277.65|18157.65|18279.1|18159.1|18279.1|18159.1|18277.28|18157.28|10
1632158550000|2021-09-20 17:22:30|18278.62|18158.62|18279.55|18159.55|18279.73|18159.73|18277.67|18157.67|10
1632158560000|2021-09-20 17:22:40|18279.53|18159.53|18279.89|18159.89|18279.89|18159.89|18279.17|18159.17|9
1632158570000|2021-09-20 17:22:50|18279.82|18159.82|18280.71|18160.71|18281.64|18161.64|18279.57|18159.57|10
1632158580000|2021-09-20 17:23:00|18280.17|18160.17|18282.15|18162.15|18282.15|18162.15|18280.17|18160.17|10
1632158590000|2021-09-20 17:23:10|18281.52|18161.52|18280.83|18160.83|18282.14|18162.14|18280.73|18160.73|10
1632158600000|2021-09-20 17:23:20|18280.16|18160.16|18278.85|18158.85|18280.45|18160.45|18278.85|18158.85|10
1632158610000|2021-09-20 17:23:30|18279.52|18159.52|18279.16|18159.16|18279.52|18159.52|18278.24|18158.24|9
1632158620000|2021-09-20 17:23:40|18278.77|18158.77|18277.78|18157.78|18278.78|18158.78|18277.52|18157.52|9
1632158630000|2021-09-20 17:23:50|18277.93|18157.93|18276.16|18156.16|18277.97|18157.97|18276.16|18156.16|9
1632158640000|2021-09-20 17:24:00|18276.15|18156.15|18274.45|18154.45|18276.15|18156.15|18274.45|18154.45|10
1632158650000|2021-09-20 17:24:10|18272.82|18152.82|18271.4|18151.4|18272.82|18152.82|18271.16|18151.16|10
1632158660000|2021-09-20 17:24:20|18271.23|18151.23|18271.85|18151.85|18271.85|18151.85|18270.74|18150.74|10
1632158670000|2021-09-20 17:24:30|18272.07|18152.07|18272.81|18152.81|18272.93|18152.93|18272.03|18152.03|10
1632158680000|2021-09-20 17:24:40|18271.58|18151.58|18269.59|18149.59|18271.58|18151.58|18269.44|18149.44|9
1632158690000|2021-09-20 17:24:50|18269.4|18149.4|18268.39|18148.39|18269.4|18149.4|18268.27|18148.27|10
1632158700000|2021-09-20 17:25:00|18268.76|18148.76|18270.08|18150.08|18270.13|18150.13|18268.76|18148.76|10
1632158710000|2021-09-20 17:25:10|18270.14|18150.14|18271.43|18151.43|18271.91|18151.91|18270.01|18150.01|9
1632158720000|2021-09-20 17:25:20|18271.73|18151.73|18279.31|18159.31|18279.31|18159.31|18271.73|18151.73|10
1632158730000|2021-09-20 17:25:30|18279.66|18159.66|18284.31|18164.31|18284.31|18164.31|18279.66|18159.66|10
1632158740000|2021-09-20 17:25:40|18284.39|18164.39|18288.93|18168.93|18288.93|18168.93|18284.36|18164.36|10
1632158750000|2021-09-20 17:25:50|18290.5|18170.5|18300.24|18180.24|18300.24|18180.24|18290.5|18170.5|10
1632158760000|2021-09-20 17:26:00|18300.81|18180.81|18302.06|18182.06|18302.19|18182.19|18300.81|18180.81|10
1632158770000|2021-09-20 17:26:10|18302.25|18182.25|18303.17|18183.17|18303.31|18183.31|18302.25|18182.25|9
1632158780000|2021-09-20 17:26:20|18305.63|18185.63|18308.6|18188.6|18308.6|18188.6|18305.63|18185.63|10
1632158790000|2021-09-20 17:26:30|18312.21|18192.21|18316.27|18196.27|18316.27|18196.27|18312.21|18192.21|10
1632158800000|2021-09-20 17:26:40|18316.82|18196.82|18322.25|18202.25|18322.33|18202.33|18316.79|18196.79|10
1632158810000|2021-09-20 17:26:50|18323.6|18203.6|18334.27|18214.27|18334.27|18214.27|18323.6|18203.6|10
1632158820000|2021-09-20 17:27:00|18334.61|18214.61|18336.26|18216.26|18336.26|18216.26|18333.76|18213.76|10
1632158830000|2021-09-20 17:27:10|18335.71|18215.71|18337.06|18217.06|18337.39|18217.39|18335.54|18215.54|10
1632158840000|2021-09-20 17:27:20|18336.35|18216.35|18335.89|18215.89|18336.42|18216.42|18335.56|18215.56|10
1632158850000|2021-09-20 17:27:30|18336.34|18216.34|18338.49|18218.49|18338.49|18218.49|18336.25|18216.25|10
1632158860000|2021-09-20 17:27:40|18338.22|18218.22|18338.32|18218.32|18338.87|18218.87|18338.22|18218.22|10
1632158870000|2021-09-20 17:27:50|18338.31|18218.31|18344.76|18224.76|18344.76|18224.76|18338.31|18218.31|10
1632158880000|2021-09-20 17:28:00|18345.02|18225.02|18342.43|18222.43|18345.77|18225.77|18342.43|18222.43|10
1632158890000|2021-09-20 17:28:10|18342.67|18222.67|18348.12|18228.12|18348.22|18228.22|18342.67|18222.67|10
1632158900000|2021-09-20 17:28:20|18348.43|18228.43|18350.06|18230.06|18350.4|18230.4|18348.43|18228.43|10
1632158910000|2021-09-20 17:28:30|18349.99|18229.99|18349.63|18229.63|18350.36|18230.36|18349.63|18229.63|10
1632158920000|2021-09-20 17:28:40|18349.44|18229.44|18349.58|18229.58|18349.76|18229.76|18348.98|18228.98|9
1632158930000|2021-09-20 17:28:50|18349.9|18229.9|18351.95|18231.95|18351.95|18231.95|18349.9|18229.9|10
1632158940000|2021-09-20 17:29:00|18352.09|18232.09|18352.25|18232.25|18352.44|18232.44|18351.9|18231.9|10
1632158950000|2021-09-20 17:29:10|18352.2|18232.2|18355.11|18235.11|18355.11|18235.11|18351.8|18231.8|9
1632158960000|2021-09-20 17:29:20|18355.5|18235.5|18356.48|18236.48|18356.99|18236.99|18355.5|18235.5|10
1632158970000|2021-09-20 17:29:30|18356.5|18236.5|18354.8|18234.8|18356.5|18236.5|18354.8|18234.8|8
1632158980000|2021-09-20 17:29:40|18354.85|18234.85|18356.04|18236.04|18356.04|18236.04|18354|18234|10
1632158990000|2021-09-20 17:29:50|18356.05|18236.05|18355|18235|18356.08|18236.08|18354.83|18234.83|10
1632159000000|2021-09-20 17:30:00|18354.87|18234.87|18346.71|18226.71|18354.87|18234.87|18346.71|18226.71|10
1632159010000|2021-09-20 17:30:10|18346.21|18226.21|18339.8|18219.8|18346.21|18226.21|18339.8|18219.8|10
1632159020000|2021-09-20 17:30:20|18339.72|18219.72|18333.4|18213.4|18339.72|18219.72|18333.4|18213.4|10
1632159030000|2021-09-20 17:30:30|18332.75|18212.75|18328.21|18208.21|18332.75|18212.75|18328.21|18208.21|10
1632159040000|2021-09-20 17:30:40|18326.98|18206.98|18316.98|18196.98|18326.98|18206.98|18316.93|18196.93|10
1632159050000|2021-09-20 17:30:50|18316.67|18196.67|18309.78|18189.78|18316.67|18196.67|18309.78|18189.78|10
1632159060000|2021-09-20 17:31:00|18309.95|18189.95|18308.49|18188.49|18310.02|18190.02|18308.07|18188.07|10
1632159070000|2021-09-20 17:31:10|18308.19|18188.19|18304.63|18184.63|18308.19|18188.19|18304.63|18184.63|10
1632159080000|2021-09-20 17:31:20|18303.05|18183.05|18299.28|18179.28|18303.42|18183.42|18299.05|18179.05|10
1632159090000|2021-09-20 17:31:30|18297.91|18177.91|18296.5|18176.5|18297.91|18177.91|18296.12|18176.12|10
1632159100000|2021-09-20 17:31:40|18295.84|18175.84|18287.82|18167.82|18295.84|18175.84|18287.82|18167.82|10
1632159110000|2021-09-20 17:31:50|18288.8|18168.8|18287.27|18167.27|18289.17|18169.17|18287.27|18167.27|9
1632159120000|2021-09-20 17:32:00|18287.06|18167.06|18286|18166|18287.06|18167.06|18285.42|18165.42|10
1632159130000|2021-09-20 17:32:10|18286.29|18166.29|18286.84|18166.84|18287.47|18167.47|18286.29|18166.29|10
1632159140000|2021-09-20 17:32:20|18286.47|18166.47|18286.77|18166.77|18286.77|18166.77|18285.71|18165.71|10
1632159150000|2021-09-20 17:32:30|18285.36|18165.36|18284.49|18164.49|18285.95|18165.95|18284.32|18164.32|10
1632159160000|2021-09-20 17:32:40|18284.31|18164.31|18281.17|18161.17|18284.31|18164.31|18281.17|18161.17|10
1632159170000|2021-09-20 17:32:50|18280.65|18160.65|18278.56|18158.56|18280.65|18160.65|18278.49|18158.49|10
1632159180000|2021-09-20 17:33:00|18278.53|18158.53|18278.68|18158.68|18279.61|18159.61|18278.53|18158.53|10
1632159190000|2021-09-20 17:33:10|18278.34|18158.34|18270.81|18150.81|18278.34|18158.34|18270.81|18150.81|10
1632159200000|2021-09-20 17:33:20|18270.62|18150.62|18266.96|18146.96|18270.62|18150.62|18266.96|18146.96|9
1632159210000|2021-09-20 17:33:30|18266.22|18146.22|18265.1|18145.1|18266.22|18146.22|18264.59|18144.59|10
1632159220000|2021-09-20 17:33:40|18264.69|18144.69|18263.11|18143.11|18264.69|18144.69|18263.11|18143.11|10
1632159230000|2021-09-20 17:33:50|18263.2|18143.2|18261.74|18141.74|18263.61|18143.61|18261.74|18141.74|9
1632159240000|2021-09-20 17:34:00|18261.96|18141.96|18261.75|18141.75|18262.25|18142.25|18261.05|18141.05|10
1632159250000|2021-09-20 17:34:10|18261.84|18141.84|18261.61|18141.61|18262.79|18142.79|18261.39|18141.39|10
1632159260000|2021-09-20 17:34:20|18261.64|18141.64|18262.17|18142.17|18262.8|18142.8|18261.64|18141.64|10
1632159270000|2021-09-20 17:34:30|18262.21|18142.21|18259.38|18139.38|18262.21|18142.21|18259.38|18139.38|10
1632159280000|2021-09-20 17:34:40|18258.92|18138.92|18255|18135|18259.15|18139.15|18255|18135|10
1632159290000|2021-09-20 17:34:50|18254.25|18134.25|18249.03|18129.03|18254.25|18134.25|18249.03|18129.03|10
1632159300000|2021-09-20 17:35:00|18249.2|18129.2|18248.93|18128.93|18249.43|18129.43|18247.87|18127.87|10
1632159310000|2021-09-20 17:35:10|18249.35|18129.35|18254.57|18134.57|18254.88|18134.88|18249.35|18129.35|10
1632159320000|2021-09-20 17:35:20|18254.64|18134.64|18260.09|18140.09|18260.09|18140.09|18254.64|18134.64|9
1632159330000|2021-09-20 17:35:30|18261.15|18141.15|18270.37|18150.37|18270.37|18150.37|18261.15|18141.15|10
1632159340000|2021-09-20 17:35:40|18270.3|18150.3|18280.75|18160.75|18280.92|18160.92|18270.3|18150.3|10
1632159350000|2021-09-20 17:35:50|18280.07|18160.07|18282.1|18162.1|18282.13|18162.13|18280.01|18160.01|10
1632159360000|2021-09-20 17:36:00|18284.25|18164.25|18286.02|18166.02|18286.02|18166.02|18283.88|18163.88|10
1632159370000|2021-09-20 17:36:10|18285.93|18165.93|18290.67|18170.67|18290.67|18170.67|18284.86|18164.86|9
1632159380000|2021-09-20 17:36:20|18290.93|18170.93|18297.57|18177.57|18297.57|18177.57|18290.93|18170.93|10
1632159390000|2021-09-20 17:36:30|18298.05|18178.05|18301.54|18181.54|18301.54|18181.54|18297.35|18177.35|10
1632159400000|2021-09-20 17:36:40|18302.22|18182.22|18309.41|18189.41|18309.41|18189.41|18302.22|18182.22|10
1632159410000|2021-09-20 17:36:50|18310.5|18190.5|18317.86|18197.86|18317.86|18197.86|18310.5|18190.5|9
1632159420000|2021-09-20 17:37:00|18319.11|18199.11|18326.26|18206.26|18326.26|18206.26|18319.11|18199.11|10
1632159430000|2021-09-20 17:37:10|18329.66|18209.66|18330.86|18210.86|18331.53|18211.53|18329.66|18209.66|10
1632159440000|2021-09-20 17:37:20|18330.6|18210.6|18328.79|18208.79|18330.6|18210.6|18328.79|18208.79|8
1632159450000|2021-09-20 17:37:30|18328.8|18208.8|18329.81|18209.81|18329.81|18209.81|18328.69|18208.69|10
1632159460000|2021-09-20 17:37:40|18329.63|18209.63|18329.98|18209.98|18329.98|18209.98|18329|18209|10
1632159470000|2021-09-20 17:37:50|18329.1|18209.1|18328.31|18208.31|18329.24|18209.24|18328.31|18208.31|10
1632159480000|2021-09-20 17:38:00|18328.22|18208.22|18332.99|18212.99|18332.99|18212.99|18327.74|18207.74|10
1632159490000|2021-09-20 17:38:10|18333.49|18213.49|18334.15|18214.15|18334.51|18214.51|18333.49|18213.49|8
1632159500000|2021-09-20 17:38:20|18334.29|18214.29|18334.6|18214.6|18334.6|18214.6|18333.94|18213.94|10
1632159510000|2021-09-20 17:38:30|18334.59|18214.59|18335.3|18215.3|18335.59|18215.59|18334.59|18214.59|9
1632159520000|2021-09-20 17:38:40|18335.24|18215.24|18334.4|18214.4|18335.36|18215.36|18334.06|18214.06|10
1632159530000|2021-09-20 17:38:50|18334.68|18214.68|18347.18|18227.18|18347.18|18227.18|18334.68|18214.68|10
1632159540000|2021-09-20 17:39:00|18347.59|18227.59|18353.29|18233.29|18353.29|18233.29|18347.59|18227.59|10
1632159550000|2021-09-20 17:39:10|18353.17|18233.17|18361.84|18241.84|18361.84|18241.84|18353.17|18233.17|10
1632159560000|2021-09-20 17:39:20|18361.7|18241.7|18366.81|18246.81|18366.81|18246.81|18361.7|18241.7|10
1632159570000|2021-09-20 17:39:30|18368.01|18248.01|18373.34|18253.34|18373.34|18253.34|18368.01|18248.01|9
1632159580000|2021-09-20 17:39:40|18373.49|18253.49|18374.84|18254.84|18374.84|18254.84|18373.27|18253.27|10
1632159590000|2021-09-20 17:39:50|18374.76|18254.76|18379.69|18259.69|18379.76|18259.76|18374.76|18254.76|10
1632159600000|2021-09-20 17:40:00|18383.16|18263.16|18385.96|18265.96|18385.96|18265.96|18383.16|18263.16|10
1632159610000|2021-09-20 17:40:10|18386.32|18266.32|18385|18265|18389.53|18269.53|18385|18265|10
1632159620000|2021-09-20 17:40:20|18386.62|18266.62|18388.76|18268.76|18388.76|18268.76|18385.33|18265.33|10
1632159630000|2021-09-20 17:40:30|18387.68|18267.68|18382.23|18262.23|18388.67|18268.67|18382.23|18262.23|10
1632159640000|2021-09-20 17:40:40|18381|18261|18378.02|18258.02|18381|18261|18378.02|18258.02|10
1632159650000|2021-09-20 17:40:50|18378.05|18258.05|18373.81|18253.81|18378.63|18258.63|18373.81|18253.81|10
1632159660000|2021-09-20 17:41:00|18373.33|18253.33|18372.43|18252.43|18373.36|18253.36|18371.64|18251.64|10
1632159670000|2021-09-20 17:41:10|18372.04|18252.04|18372.67|18252.67|18373|18253|18371.56|18251.56|10
1632159680000|2021-09-20 17:41:20|18373.15|18253.15|18371.44|18251.44|18373.15|18253.15|18371.44|18251.44|10
1632159690000|2021-09-20 17:41:30|18370.75|18250.75|18365.96|18245.96|18370.75|18250.75|18365.96|18245.96|10
1632159700000|2021-09-20 17:41:40|18365.52|18245.52|18360.68|18240.68|18365.58|18245.58|18360.68|18240.68|10
1632159710000|2021-09-20 17:41:50|18359.92|18239.92|18351.21|18231.21|18360.4|18240.4|18351.21|18231.21|10
1632159720000|2021-09-20 17:42:00|18349.78|18229.78|18347|18227|18349.78|18229.78|18346.85|18226.85|10
1632159730000|2021-09-20 17:42:10|18347.17|18227.17|18353.84|18233.84|18353.9|18233.9|18347.17|18227.17|10
1632159740000|2021-09-20 17:42:20|18353.77|18233.77|18361.98|18241.98|18361.98|18241.98|18353.77|18233.77|10
1632159750000|2021-09-20 17:42:30|18361.64|18241.64|18381.32|18261.32|18381.32|18261.32|18361.64|18241.64|10
1632159760000|2021-09-20 17:42:40|18383.78|18263.78|18385.8|18265.8|18389.88|18269.88|18383.78|18263.78|10
1632159770000|2021-09-20 17:42:50|18385.77|18265.77|18378.15|18258.15|18385.77|18265.77|18378.15|18258.15|10
1632159780000|2021-09-20 17:43:00|18377.91|18257.91|18368.06|18248.06|18377.91|18257.91|18368.06|18248.06|10
1632159790000|2021-09-20 17:43:10|18367.95|18247.95|18364.59|18244.59|18367.95|18247.95|18364.59|18244.59|10
1632159800000|2021-09-20 17:43:20|18364.17|18244.17|18360.31|18240.31|18364.17|18244.17|18360.21|18240.21|10
1632159810000|2021-09-20 17:43:30|18360.36|18240.36|18363.06|18243.06|18363.06|18243.06|18360.36|18240.36|10
1632159820000|2021-09-20 17:43:40|18363.09|18243.09|18359.02|18239.02|18363.78|18243.78|18359.02|18239.02|10
1632159830000|2021-09-20 17:43:50|18358.35|18238.35|18354.65|18234.65|18358.36|18238.36|18354.65|18234.65|10
1632159840000|2021-09-20 17:44:00|18354.67|18234.67|18353.47|18233.47|18355.41|18235.41|18353.18|18233.18|9
1632159850000|2021-09-20 17:44:10|18353.35|18233.35|18355.42|18235.42|18355.42|18235.42|18352.87|18232.87|10
1632159860000|2021-09-20 17:44:20|18356.14|18236.14|18358.34|18238.34|18358.34|18238.34|18356.14|18236.14|10
1632159870000|2021-09-20 17:44:30|18358.22|18238.22|18357.83|18237.83|18358.22|18238.22|18356.53|18236.53|9
1632159880000|2021-09-20 17:44:40|18358.31|18238.31|18359.74|18239.74|18359.74|18239.74|18357.74|18237.74|9
1632159890000|2021-09-20 17:44:50|18359.77|18239.77|18359.57|18239.57|18359.9|18239.9|18358.42|18238.42|10
1632159900000|2021-09-20 17:45:00|18359.6|18239.6|18354.9|18234.9|18359.6|18239.6|18354.9|18234.9|10
1632159910000|2021-09-20 17:45:10|18354.95|18234.95|18351.95|18231.95|18354.95|18234.95|18351.95|18231.95|10
1632159920000|2021-09-20 17:45:20|18351.43|18231.43|18351.75|18231.75|18352.01|18232.01|18350.68|18230.68|10
1632159930000|2021-09-20 17:45:30|18351.72|18231.72|18350.1|18230.1|18351.75|18231.75|18348.11|18228.11|10
1632159940000|2021-09-20 17:45:40|18350.16|18230.16|18350.5|18230.5|18350.5|18230.5|18348.62|18228.62|10
1632159950000|2021-09-20 17:45:50|18350.43|18230.43|18348.88|18228.88|18350.43|18230.43|18348.88|18228.88|10
1632159960000|2021-09-20 17:46:00|18350.17|18230.17|18354.08|18234.08|18354.34|18234.34|18350.17|18230.17|10
1632159970000|2021-09-20 17:46:10|18354.11|18234.11|18353.82|18233.82|18354.36|18234.36|18353.44|18233.44|9
1632159980000|2021-09-20 17:46:20|18353.68|18233.68|18352.16|18232.16|18353.96|18233.96|18352.16|18232.16|10
1632159990000|2021-09-20 17:46:30|18350.29|18230.29|18347.79|18227.79|18350.29|18230.29|18347.05|18227.05|10
1632160000000|2021-09-20 17:46:40|18347.46|18227.46|18345.02|18225.02|18347.51|18227.51|18345.02|18225.02|10
1632160010000|2021-09-20 17:46:50|18345.9|18225.9|18339.71|18219.71|18345.9|18225.9|18339.71|18219.71|10
1632160020000|2021-09-20 17:47:00|18339.91|18219.91|18337.58|18217.58|18339.91|18219.91|18337.18|18217.18|10
1632160030000|2021-09-20 17:47:10|18337.42|18217.42|18338.79|18218.79|18338.84|18218.84|18336.85|18216.85|10
1632160040000|2021-09-20 17:47:20|18338.77|18218.77|18338.64|18218.64|18339.98|18219.98|18338.64|18218.64|10
1632160050000|2021-09-20 17:47:30|18338.06|18218.06|18336.08|18216.08|18338.06|18218.06|18336.08|18216.08|10
1632160060000|2021-09-20 17:47:40|18335.96|18215.96|18337.16|18217.16|18337.95|18217.95|18335.96|18215.96|9
1632160070000|2021-09-20 17:47:50|18336.64|18216.64|18331.49|18211.49|18336.64|18216.64|18331.49|18211.49|10
1632160080000|2021-09-20 17:48:00|18331.22|18211.22|18331.63|18211.63|18331.63|18211.63|18330.98|18210.98|9
1632160090000|2021-09-20 17:48:10|18332.15|18212.15|18334.32|18214.32|18334.32|18214.32|18331.21|18211.21|10
1632160100000|2021-09-20 17:48:20|18334.54|18214.54|18339.76|18219.76|18339.76|18219.76|18334.54|18214.54|10
1632160110000|2021-09-20 17:48:30|18340.18|18220.18|18342.33|18222.33|18342.55|18222.55|18340.18|18220.18|10
1632160120000|2021-09-20 17:48:40|18342.17|18222.17|18340.69|18220.69|18342.17|18222.17|18340.35|18220.35|10
1632160130000|2021-09-20 17:48:50|18340.75|18220.75|18340.32|18220.32|18340.75|18220.75|18339.2|18219.2|10
1632160140000|2021-09-20 17:49:00|18339.9|18219.9|18342.73|18222.73|18342.73|18222.73|18339.9|18219.9|9
1632160150000|2021-09-20 17:49:10|18342.91|18222.91|18343.88|18223.88|18343.88|18223.88|18341.82|18221.82|10
1632160160000|2021-09-20 17:49:20|18344.09|18224.09|18346.44|18226.44|18346.52|18226.52|18344.09|18224.09|9
1632160170000|2021-09-20 17:49:30|18346.33|18226.33|18348.3|18228.3|18348.3|18228.3|18346.33|18226.33|9
1632160180000|2021-09-20 17:49:40|18348.28|18228.28|18348.44|18228.44|18349.26|18229.26|18348.28|18228.28|10
1632160190000|2021-09-20 17:49:50|18348.55|18228.55|18347.36|18227.36|18348.55|18228.55|18347.28|18227.28|10
1632160200000|2021-09-20 17:50:00|18347.07|18227.07|18349.94|18229.94|18349.94|18229.94|18346.86|18226.86|10
1632160210000|2021-09-20 17:50:10|18350.26|18230.26|18348.99|18228.99|18350.38|18230.38|18348.99|18228.99|10
1632160220000|2021-09-20 17:50:20|18348.83|18228.83|18349.02|18229.02|18350.59|18230.59|18348.83|18228.83|10
1632160230000|2021-09-20 17:50:30|18348.52|18228.52|18345.44|18225.44|18348.52|18228.52|18345.44|18225.44|10
1632160240000|2021-09-20 17:50:40|18345.51|18225.51|18343.46|18223.46|18345.51|18225.51|18343.46|18223.46|10
1632160250000|2021-09-20 17:50:50|18343.41|18223.41|18347.08|18227.08|18347.08|18227.08|18343.22|18223.22|10
1632160260000|2021-09-20 17:51:00|18346.89|18226.89|18347.71|18227.71|18348.64|18228.64|18346.89|18226.89|10
1632160270000|2021-09-20 17:51:10|18347.67|18227.67|18347.95|18227.95|18348.11|18228.11|18347.26|18227.26|10
1632160280000|2021-09-20 17:51:20|18348.07|18228.07|18347.19|18227.19|18348.16|18228.16|18347.19|18227.19|10
1632160290000|2021-09-20 17:51:30|18346.72|18226.72|18347.58|18227.58|18347.58|18227.58|18346.45|18226.45|10
1632160300000|2021-09-20 17:51:40|18347.32|18227.32|18347.94|18227.94|18348.91|18228.91|18347.32|18227.32|9
1632160310000|2021-09-20 17:51:50|18347.91|18227.91|18349.1|18229.1|18349.1|18229.1|18347.72|18227.72|10
1632160320000|2021-09-20 17:52:00|18349.63|18229.63|18349.83|18229.83|18351.25|18231.25|18349.6|18229.6|10
1632160330000|2021-09-20 17:52:10|18349.47|18229.47|18346.45|18226.45|18349.74|18229.74|18346.45|18226.45|10
1632160340000|2021-09-20 17:52:20|18346.3|18226.3|18343.04|18223.04|18346.3|18226.3|18343.04|18223.04|8
1632160350000|2021-09-20 17:52:30|18343.02|18223.02|18343.06|18223.06|18344.07|18224.07|18342.96|18222.96|7
1632160360000|2021-09-20 17:52:40|18343.2|18223.2|18341.45|18221.45|18343.2|18223.2|18341.45|18221.45|10
1632160370000|2021-09-20 17:52:50|18341.39|18221.39|18342.72|18222.72|18342.72|18222.72|18341.32|18221.32|9
1632160380000|2021-09-20 17:53:00|18342.76|18222.76|18344.23|18224.23|18344.23|18224.23|18342.76|18222.76|9
1632160390000|2021-09-20 17:53:10|18345.24|18225.24|18349.4|18229.4|18349.4|18229.4|18345.24|18225.24|10
1632160400000|2021-09-20 17:53:20|18349.57|18229.57|18353.54|18233.54|18353.54|18233.54|18349.57|18229.57|9
1632160410000|2021-09-20 17:53:30|18353.83|18233.83|18357.03|18237.03|18357.03|18237.03|18353.83|18233.83|9
1632160420000|2021-09-20 17:53:40|18357.22|18237.22|18357.63|18237.63|18357.63|18237.63|18356.62|18236.62|10
1632160430000|2021-09-20 17:53:50|18358.35|18238.35|18358.02|18238.02|18358.63|18238.63|18357.75|18237.75|10
1632160440000|2021-09-20 17:54:00|18357.51|18237.51|18358.91|18238.91|18359.45|18239.45|18357.51|18237.51|10
1632160450000|2021-09-20 17:54:10|18358.69|18238.69|18358.9|18238.9|18358.97|18238.97|18358.25|18238.25|10
1632160460000|2021-09-20 17:54:20|18358.97|18238.97|18359.72|18239.72|18359.82|18239.82|18358.97|18238.97|9
1632160470000|2021-09-20 17:54:30|18359.19|18239.19|18359.77|18239.77|18359.77|18239.77|18358.64|18238.64|9
1632160480000|2021-09-20 17:54:40|18360.05|18240.05|18361.92|18241.92|18362.01|18242.01|18360.03|18240.03|10
1632160490000|2021-09-20 17:54:50|18362.1|18242.1|18373.18|18253.18|18373.18|18253.18|18362.1|18242.1|10
1632160500000|2021-09-20 17:55:00|18374.2|18254.2|18381.34|18261.34|18381.34|18261.34|18373.7|18253.7|10
1632160510000|2021-09-20 17:55:10|18381.4|18261.4|18382.5|18262.5|18383.33|18263.33|18381.4|18261.4|10
1632160520000|2021-09-20 17:55:20|18381.8|18261.8|18377.78|18257.78|18381.8|18261.8|18377.78|18257.78|9
1632160530000|2021-09-20 17:55:30|18377.73|18257.73|18378|18258|18378.99|18258.99|18377.35|18257.35|10
1632160540000|2021-09-20 17:55:40|18378.25|18258.25|18377.3|18257.3|18378.25|18258.25|18377.05|18257.05|10
1632160550000|2021-09-20 17:55:50|18377.14|18257.14|18376.84|18256.84|18377.84|18257.84|18376.45|18256.45|9
1632160560000|2021-09-20 17:56:00|18377.18|18257.18|18376.16|18256.16|18377.67|18257.67|18376.16|18256.16|10
1632160570000|2021-09-20 17:56:10|18376.74|18256.74|18373.47|18253.47|18376.74|18256.74|18373.47|18253.47|10
1632160580000|2021-09-20 17:56:20|18374.06|18254.06|18371.95|18251.95|18374.06|18254.06|18371.95|18251.95|9
1632160590000|2021-09-20 17:56:30|18371.49|18251.49|18370.93|18250.93|18371.74|18251.74|18370.81|18250.81|10
1632160600000|2021-09-20 17:56:40|18370.13|18250.13|18370.34|18250.34|18370.34|18250.34|18369.8|18249.8|9
1632160610000|2021-09-20 17:56:50|18369.83|18249.83|18371.2|18251.2|18371.33|18251.33|18369.67|18249.67|10
1632160620000|2021-09-20 17:57:00|18372.06|18252.06|18372.27|18252.27|18373.44|18253.44|18372.06|18252.06|10
1632160630000|2021-09-20 17:57:10|18372.33|18252.33|18372.89|18252.89|18373.39|18253.39|18372.32|18252.32|10
1632160640000|2021-09-20 17:57:20|18372.85|18252.85|18374.67|18254.67|18374.79|18254.79|18372.71|18252.71|10
1632160650000|2021-09-20 17:57:30|18375.57|18255.57|18375.22|18255.22|18375.95|18255.95|18375.22|18255.22|9
1632160660000|2021-09-20 17:57:40|18374.83|18254.83|18373.72|18253.72|18375.06|18255.06|18373.28|18253.28|9
1632160670000|2021-09-20 17:57:50|18373.59|18253.59|18373.47|18253.47|18373.89|18253.89|18373.37|18253.37|10
1632160680000|2021-09-20 17:58:00|18372.89|18252.89|18369.21|18249.21|18373.02|18253.02|18369.21|18249.21|10
1632160690000|2021-09-20 17:58:10|18369.16|18249.16|18365.93|18245.93|18369.16|18249.16|18365.93|18245.93|9
1632160700000|2021-09-20 17:58:20|18365.72|18245.72|18363.18|18243.18|18365.72|18245.72|18363.18|18243.18|9
1632160710000|2021-09-20 17:58:30|18363.12|18243.12|18362.43|18242.43|18363.24|18243.24|18361.86|18241.86|10
1632160720000|2021-09-20 17:58:40|18362.11|18242.11|18358.93|18238.93|18362.11|18242.11|18358.93|18238.93|10
1632160730000|2021-09-20 17:58:50|18358.35|18238.35|18356.32|18236.32|18358.54|18238.54|18356.27|18236.27|10
1632160740000|2021-09-20 17:59:00|18356.21|18236.21|18356.64|18236.64|18356.84|18236.84|18356.09|18236.09|10
1632160750000|2021-09-20 17:59:10|18356.74|18236.74|18355.63|18235.63|18356.94|18236.94|18355.63|18235.63|8
1632160760000|2021-09-20 17:59:20|18355.57|18235.57|18353.01|18233.01|18356.41|18236.41|18353.01|18233.01|10
1632160770000|2021-09-20 17:59:30|18352.72|18232.72|18348.37|18228.37|18352.76|18232.76|18348.37|18228.37|9
1632160780000|2021-09-20 17:59:40|18347.8|18227.8|18347.94|18227.94|18348.6|18228.6|18347.25|18227.25|9
1632160790000|2021-09-20 17:59:50|18348.72|18228.72|18348.23|18228.23|18348.99|18228.99|18347.59|18227.59|9
1632160800000|2021-09-20 18:00:00|18348.08|18228.08|18356.26|18236.26|18356.26|18236.26|18347.56|18227.56|10
1632160810000|2021-09-20 18:00:10|18356.19|18236.19|18361.69|18241.69|18361.69|18241.69|18356.19|18236.19|10
1632160820000|2021-09-20 18:00:20|18361.78|18241.78|18369.58|18249.58|18369.58|18249.58|18361.78|18241.78|10
1632160830000|2021-09-20 18:00:30|18369.6|18249.6|18371.15|18251.15|18371.22|18251.22|18369.6|18249.6|9
1632160840000|2021-09-20 18:00:40|18370.93|18250.93|18373.06|18253.06|18373.06|18253.06|18370.93|18250.93|9
1632160850000|2021-09-20 18:00:50|18373.42|18253.42|18371.18|18251.18|18373.59|18253.59|18371.18|18251.18|10
1632160860000|2021-09-20 18:01:00|18368.98|18248.98|18364.47|18244.47|18368.98|18248.98|18363.65|18243.65|10
1632160870000|2021-09-20 18:01:10|18362.76|18242.76|18359.64|18239.64|18362.77|18242.77|18359.64|18239.64|10
1632160880000|2021-09-20 18:01:20|18359.57|18239.57|18352.96|18232.96|18359.57|18239.57|18352.96|18232.96|10
1632160890000|2021-09-20 18:01:30|18352.47|18232.47|18340.04|18220.04|18352.47|18232.47|18340.04|18220.04|10
1632160900000|2021-09-20 18:01:40|18337.71|18217.71|18322.15|18202.15|18337.71|18217.71|18322.15|18202.15|10
1632160910000|2021-09-20 18:01:50|18321.06|18201.06|18318.48|18198.48|18321.16|18201.16|18318.41|18198.41|10
1632160920000|2021-09-20 18:02:00|18319.22|18199.22|18319.88|18199.88|18322.03|18202.03|18319.22|18199.22|10
1632160930000|2021-09-20 18:02:10|18320.37|18200.37|18319.82|18199.82|18320.76|18200.76|18317.96|18197.96|10
1632160940000|2021-09-20 18:02:20|18320.28|18200.28|18317.85|18197.85|18320.28|18200.28|18317.85|18197.85|10
1632160950000|2021-09-20 18:02:30|18316.8|18196.8|18317.52|18197.52|18317.52|18197.52|18315.12|18195.12|10
1632160960000|2021-09-20 18:02:40|18317.44|18197.44|18326.16|18206.16|18326.16|18206.16|18317.18|18197.18|10
1632160970000|2021-09-20 18:02:50|18329.35|18209.35|18339.89|18219.89|18339.89|18219.89|18329.35|18209.35|10
1632160980000|2021-09-20 18:03:00|18341.35|18221.35|18339.01|18219.01|18341.35|18221.35|18339.01|18219.01|10
1632160990000|2021-09-20 18:03:10|18338|18218|18335.09|18215.09|18338|18218|18334.7|18214.7|10
1632161000000|2021-09-20 18:03:20|18334.38|18214.38|18337.06|18217.06|18337.06|18217.06|18334.38|18214.38|10
1632161010000|2021-09-20 18:03:30|18337.01|18217.01|18340.65|18220.65|18340.65|18220.65|18337.01|18217.01|10
1632161020000|2021-09-20 18:03:40|18341.25|18221.25|18343.98|18223.98|18346.16|18226.16|18341.25|18221.25|10
1632161030000|2021-09-20 18:03:50|18342.77|18222.77|18338.64|18218.64|18342.77|18222.77|18338.5|18218.5|10
1632161040000|2021-09-20 18:04:00|18338.4|18218.4|18335.09|18215.09|18338.4|18218.4|18334.94|18214.94|10
1632161050000|2021-09-20 18:04:10|18335.01|18215.01|18331.95|18211.95|18335.5|18215.5|18331.95|18211.95|10
1632161060000|2021-09-20 18:04:20|18331.49|18211.49|18331.16|18211.16|18331.49|18211.49|18330.28|18210.28|10
1632161070000|2021-09-20 18:04:30|18330.44|18210.44|18322.98|18202.98|18330.44|18210.44|18322.98|18202.98|10
1632161080000|2021-09-20 18:04:40|18322.76|18202.76|18319.93|18199.93|18323.14|18203.14|18319.93|18199.93|10
1632161090000|2021-09-20 18:04:50|18319.98|18199.98|18313.43|18193.43|18319.98|18199.98|18313.43|18193.43|10
1632161100000|2021-09-20 18:05:00|18313.12|18193.12|18306.74|18186.74|18313.16|18193.16|18306.67|18186.67|10
1632161110000|2021-09-20 18:05:10|18306.59|18186.59|18305.25|18185.25|18306.59|18186.59|18305.04|18185.04|10
1632161120000|2021-09-20 18:05:20|18305.09|18185.09|18304.84|18184.84|18306.11|18186.11|18304.84|18184.84|10
1632161130000|2021-09-20 18:05:30|18304.34|18184.34|18301.78|18181.78|18304.54|18184.54|18301.78|18181.78|9
1632161140000|2021-09-20 18:05:40|18301.82|18181.82|18300.16|18180.16|18301.87|18181.87|18299.21|18179.21|10
1632161150000|2021-09-20 18:05:50|18299.49|18179.49|18296.58|18176.58|18301.16|18181.16|18296.58|18176.58|10
1632161160000|2021-09-20 18:06:00|18296.73|18176.73|18286.17|18166.17|18296.73|18176.73|18286.17|18166.17|10
1632161170000|2021-09-20 18:06:10|18286.04|18166.04|18282.33|18162.33|18286.04|18166.04|18282.33|18162.33|10
1632161180000|2021-09-20 18:06:20|18281.87|18161.87|18277.94|18157.94|18281.87|18161.87|18277.77|18157.77|10
1632161190000|2021-09-20 18:06:30|18278.09|18158.09|18274.92|18154.92|18278.97|18158.97|18274.92|18154.92|10
1632161200000|2021-09-20 18:06:40|18274.91|18154.91|18273.75|18153.75|18275.19|18155.19|18273.67|18153.67|10
1632161210000|2021-09-20 18:06:50|18273.77|18153.77|18266.15|18146.15|18273.77|18153.77|18266.15|18146.15|9
1632161220000|2021-09-20 18:07:00|18265.91|18145.91|18268.19|18148.19|18268.19|18148.19|18265.72|18145.72|8
1632161230000|2021-09-20 18:07:10|18268.39|18148.39|18264.54|18144.54|18268.39|18148.39|18264.54|18144.54|10
1632161240000|2021-09-20 18:07:20|18263.83|18143.83|18274.14|18154.14|18274.14|18154.14|18262.65|18142.65|10
1632161250000|2021-09-20 18:07:30|18275.16|18155.16|18282.25|18162.25|18282.36|18162.36|18275.16|18155.16|10
1632161260000|2021-09-20 18:07:40|18283.9|18163.9|18288.09|18168.09|18288.46|18168.46|18283.9|18163.9|10
1632161270000|2021-09-20 18:07:50|18287.36|18167.36|18284.61|18164.61|18287.82|18167.82|18284.61|18164.61|10
1632161280000|2021-09-20 18:08:00|18281.42|18161.42|18264.25|18144.25|18281.46|18161.46|18264.25|18144.25|10
1632161290000|2021-09-20 18:08:10|18264.22|18144.22|18257.21|18137.21|18265.14|18145.14|18257.21|18137.21|10
1632161300000|2021-09-20 18:08:20|18255.99|18135.99|18247.48|18127.48|18255.99|18135.99|18247.48|18127.48|9
1632161310000|2021-09-20 18:08:30|18246.6|18126.6|18242.2|18122.2|18246.6|18126.6|18242.2|18122.2|10
1632161320000|2021-09-20 18:08:40|18242.93|18122.93|18244.46|18124.46|18244.46|18124.46|18241.78|18121.78|10
1632161330000|2021-09-20 18:08:50|18244.37|18124.37|18252.3|18132.3|18252.3|18132.3|18244.37|18124.37|10
1632161340000|2021-09-20 18:09:00|18253|18133|18256.41|18136.41|18257.06|18137.06|18253|18133|10
1632161350000|2021-09-20 18:09:10|18255.39|18135.39|18256.66|18136.66|18256.66|18136.66|18255.34|18135.34|10
1632161360000|2021-09-20 18:09:20|18257.41|18137.41|18255.16|18135.16|18257.5|18137.5|18255.16|18135.16|10
1632161370000|2021-09-20 18:09:30|18255.04|18135.04|18245.89|18125.89|18256.08|18136.08|18245.89|18125.89|10
1632161380000|2021-09-20 18:09:40|18244.51|18124.51|18239.18|18119.18|18244.51|18124.51|18239.18|18119.18|10
1632161390000|2021-09-20 18:09:50|18237.75|18117.75|18237.81|18117.81|18237.86|18117.86|18237.36|18117.36|8
1632161400000|2021-09-20 18:10:00|18237.92|18117.92|18238.48|18118.48|18240.49|18120.49|18237.92|18117.92|10
1632161410000|2021-09-20 18:10:10|18238.65|18118.65|18239.8|18119.8|18239.8|18119.8|18238.13|18118.13|10
1632161420000|2021-09-20 18:10:20|18238.9|18118.9|18236.9|18116.9|18238.9|18118.9|18235.86|18115.86|10
1632161430000|2021-09-20 18:10:30|18237.9|18117.9|18235.44|18115.44|18237.9|18117.9|18235.44|18115.44|10
1632161440000|2021-09-20 18:10:40|18235.24|18115.24|18235.25|18115.25|18235.25|18115.25|18233.8|18113.8|10
1632161450000|2021-09-20 18:10:50|18235.37|18115.37|18234.07|18114.07|18236.32|18116.32|18234.06|18114.06|10
1632161460000|2021-09-20 18:11:00|18234.01|18114.01|18231.92|18111.92|18234.55|18114.55|18231.92|18111.92|10
1632161470000|2021-09-20 18:11:10|18232.94|18112.94|18230.81|18110.81|18233.23|18113.23|18230.81|18110.81|10
1632161480000|2021-09-20 18:11:20|18230.42|18110.42|18228.04|18108.04|18230.42|18110.42|18228.04|18108.04|10
1632161490000|2021-09-20 18:11:30|18227.97|18107.97|18225.69|18105.69|18228.09|18108.09|18225.11|18105.11|10
1632161500000|2021-09-20 18:11:40|18225.71|18105.71|18223.52|18103.52|18225.71|18105.71|18223.52|18103.52|8
1632161510000|2021-09-20 18:11:50|18223.28|18103.28|18222.29|18102.29|18224.25|18104.25|18222.29|18102.29|9
1632161520000|2021-09-20 18:12:00|18221.53|18101.53|18220.75|18100.75|18221.53|18101.53|18220.51|18100.51|10
1632161530000|2021-09-20 18:12:10|18221.74|18101.74|18220.72|18100.72|18221.74|18101.74|18220.01|18100.01|10
1632161540000|2021-09-20 18:12:20|18221.02|18101.02|18222.83|18102.83|18224.09|18104.09|18221.02|18101.02|10
1632161550000|2021-09-20 18:12:30|18223.64|18103.64|18222.66|18102.66|18223.64|18103.64|18222.4|18102.4|10
1632161560000|2021-09-20 18:12:40|18222.78|18102.78|18225.3|18105.3|18225.63|18105.63|18222.74|18102.74|10
1632161570000|2021-09-20 18:12:50|18225.13|18105.13|18225.9|18105.9|18225.9|18105.9|18224.83|18104.83|8
1632161580000|2021-09-20 18:13:00|18226.13|18106.13|18226.23|18106.23|18226.9|18106.9|18225.68|18105.68|10
1632161590000|2021-09-20 18:13:10|18225.75|18105.75|18223.93|18103.93|18226.2|18106.2|18223.93|18103.93|10
1632161600000|2021-09-20 18:13:20|18223.19|18103.19|18225.4|18105.4|18225.4|18105.4|18222.46|18102.46|9
1632161610000|2021-09-20 18:13:30|18225.36|18105.36|18224.62|18104.62|18226.08|18106.08|18224.62|18104.62|10
1632161620000|2021-09-20 18:13:40|18224.5|18104.5|18223.33|18103.33|18224.5|18104.5|18223.33|18103.33|9
1632161630000|2021-09-20 18:13:50|18223.28|18103.28|18224.92|18104.92|18224.92|18104.92|18222.99|18102.99|10
1632161640000|2021-09-20 18:14:00|18224.97|18104.97|18224.85|18104.85|18225.73|18105.73|18224.75|18104.75|10
1632161650000|2021-09-20 18:14:10|18224.29|18104.29|18221.41|18101.41|18224.29|18104.29|18221.4|18101.4|10
1632161660000|2021-09-20 18:14:20|18221.42|18101.42|18222.32|18102.32|18222.42|18102.42|18221.28|18101.28|10
1632161670000|2021-09-20 18:14:30|18222.27|18102.27|18222.29|18102.29|18222.45|18102.45|18222.07|18102.07|8
1632161680000|2021-09-20 18:14:40|18222.23|18102.23|18219.27|18099.27|18222.23|18102.23|18218.92|18098.92|10
1632161690000|2021-09-20 18:14:50|18218.93|18098.93|18218.33|18098.33|18218.93|18098.93|18216.93|18096.93|10
1632161700000|2021-09-20 18:15:00|18217.93|18097.93|18217.2|18097.2|18218.14|18098.14|18217.07|18097.07|9
1632161710000|2021-09-20 18:15:10|18217.8|18097.8|18220.83|18100.83|18221.6|18101.6|18217.8|18097.8|10
1632161720000|2021-09-20 18:15:20|18220.03|18100.03|18221.22|18101.22|18221.26|18101.26|18220.03|18100.03|10
1632161730000|2021-09-20 18:15:30|18221.23|18101.23|18217.53|18097.53|18221.23|18101.23|18217.53|18097.53|10
1632161740000|2021-09-20 18:15:40|18216.98|18096.98|18220.9|18100.9|18220.9|18100.9|18216.56|18096.56|10
1632161750000|2021-09-20 18:15:50|18221.24|18101.24|18220.44|18100.44|18221.62|18101.62|18220.35|18100.35|9
1632161760000|2021-09-20 18:16:00|18220.21|18100.21|18221.02|18101.02|18221.33|18101.33|18220.21|18100.21|10
1632161770000|2021-09-20 18:16:10|18220.91|18100.91|18220.36|18100.36|18221.03|18101.03|18220.04|18100.04|10
1632161780000|2021-09-20 18:16:20|18219.69|18099.69|18220.45|18100.45|18220.45|18100.45|18219.59|18099.59|10
1632161790000|2021-09-20 18:16:30|18220.63|18100.63|18218.64|18098.64|18220.68|18100.68|18218.64|18098.64|10
1632161800000|2021-09-20 18:16:40|18218.56|18098.56|18220.76|18100.76|18220.8|18100.8|18218.56|18098.56|9
1632161810000|2021-09-20 18:16:50|18220.75|18100.75|18220.98|18100.98|18221.94|18101.94|18220.74|18100.74|9
1632161820000|2021-09-20 18:17:00|18220.43|18100.43|18225|18105|18225|18105|18220.08|18100.08|10
1632161830000|2021-09-20 18:17:10|18225.39|18105.39|18225.41|18105.41|18226.16|18106.16|18225.39|18105.39|8
1632161840000|2021-09-20 18:17:20|18225.04|18105.04|18225.22|18105.22|18225.22|18105.22|18223.86|18103.86|10
1632161850000|2021-09-20 18:17:30|18224.65|18104.65|18221.17|18101.17|18224.65|18104.65|18221.02|18101.02|10
1632161860000|2021-09-20 18:17:40|18220.81|18100.81|18217.48|18097.48|18220.81|18100.81|18216.95|18096.95|10
1632161870000|2021-09-20 18:17:50|18217.16|18097.16|18216.8|18096.8|18217.5|18097.5|18216.04|18096.04|8
1632161880000|2021-09-20 18:18:00|18217.18|18097.18|18217.5|18097.5|18217.92|18097.92|18217.18|18097.18|9
1632161890000|2021-09-20 18:18:10|18217.17|18097.17|18216.25|18096.25|18217.17|18097.17|18216.11|18096.11|10
1632161900000|2021-09-20 18:18:20|18216.18|18096.18|18215.45|18095.45|18216.18|18096.18|18215.45|18095.45|8
1632161910000|2021-09-20 18:18:30|18215.46|18095.46|18217.86|18097.86|18217.86|18097.86|18215.13|18095.13|10
1632161920000|2021-09-20 18:18:40|18217.89|18097.89|18224.1|18104.1|18224.1|18104.1|18217.89|18097.89|10
1632161930000|2021-09-20 18:18:50|18224.15|18104.15|18230.93|18110.93|18230.93|18110.93|18224.15|18104.15|8
1632161940000|2021-09-20 18:19:00|18231.25|18111.25|18233.52|18113.52|18234.28|18114.28|18231.25|18111.25|10
1632161950000|2021-09-20 18:19:10|18233.06|18113.06|18228.05|18108.05|18233.67|18113.67|18228.05|18108.05|10
1632161960000|2021-09-20 18:19:20|18227.71|18107.71|18224.97|18104.97|18227.71|18107.71|18224.97|18104.97|10
1632161970000|2021-09-20 18:19:30|18224.4|18104.4|18223.8|18103.8|18224.51|18104.51|18223.21|18103.21|10
1632161980000|2021-09-20 18:19:40|18223.79|18103.79|18223.77|18103.77|18224.26|18104.26|18223.27|18103.27|10
1632161990000|2021-09-20 18:19:50|18223.65|18103.65|18223.06|18103.06|18223.65|18103.65|18222.68|18102.68|10
1632162000000|2021-09-20 18:20:00|18223.02|18103.02|18216.28|18096.28|18223.02|18103.02|18216.28|18096.28|10
1632162010000|2021-09-20 18:20:10|18216.23|18096.23|18216.2|18096.2|18217.59|18097.59|18216.11|18096.11|10
1632162020000|2021-09-20 18:20:20|18215.97|18095.97|18214.18|18094.18|18215.97|18095.97|18213.66|18093.66|9
1632162030000|2021-09-20 18:20:30|18214.25|18094.25|18213.94|18093.94|18214.79|18094.79|18213.92|18093.92|10
1632162040000|2021-09-20 18:20:40|18213.97|18093.97|18213.86|18093.86|18214.2|18094.2|18213.73|18093.73|9
1632162050000|2021-09-20 18:20:50|18213.89|18093.89|18213.1|18093.1|18214.58|18094.58|18213.1|18093.1|10
1632162060000|2021-09-20 18:21:00|18212.9|18092.9|18209.59|18089.59|18212.9|18092.9|18209.59|18089.59|7
1632162070000|2021-09-20 18:21:10|18209.21|18089.21|18209.11|18089.11|18209.52|18089.52|18208.9|18088.9|10
1632162080000|2021-09-20 18:21:20|18209.55|18089.55|18207.99|18087.99|18210.08|18090.08|18207.99|18087.99|10
1632162090000|2021-09-20 18:21:30|18206.32|18086.32|18193.19|18073.19|18206.32|18086.32|18193.19|18073.19|10
1632162100000|2021-09-20 18:21:40|18192.39|18072.39|18184.53|18064.53|18192.39|18072.39|18184.53|18064.53|10
1632162110000|2021-09-20 18:21:50|18183.89|18063.89|18178.87|18058.87|18183.89|18063.89|18178.87|18058.87|10
1632162120000|2021-09-20 18:22:00|18179.24|18059.24|18178.81|18058.81|18180.14|18060.14|18178.81|18058.81|10
1632162130000|2021-09-20 18:22:10|18177.88|18057.88|18173.3|18053.3|18177.88|18057.88|18173.3|18053.3|10
1632162140000|2021-09-20 18:22:20|18172.53|18052.53|18164.54|18044.54|18172.53|18052.53|18164.09|18044.09|10
1632162150000|2021-09-20 18:22:30|18160.68|18040.68|18152.9|18032.9|18160.68|18040.68|18152.9|18032.9|10
1632162160000|2021-09-20 18:22:40|18151.85|18031.85|18153.18|18033.18|18153.58|18033.58|18151.85|18031.85|10
1632162170000|2021-09-20 18:22:50|18152.22|18032.22|18153.3|18033.3|18153.3|18033.3|18151.75|18031.75|10
1632162180000|2021-09-20 18:23:00|18152.44|18032.44|18157.64|18037.64|18157.64|18037.64|18152.44|18032.44|10
1632162190000|2021-09-20 18:23:10|18157.81|18037.81|18156.57|18036.57|18157.81|18037.81|18155.23|18035.23|10
1632162200000|2021-09-20 18:23:20|18157.35|18037.35|18157.11|18037.11|18159.06|18039.06|18156.72|18036.72|10
1632162210000|2021-09-20 18:23:30|18157.26|18037.26|18158.88|18038.88|18158.88|18038.88|18155.44|18035.44|10
1632162220000|2021-09-20 18:23:40|18159.49|18039.49|18163.13|18043.13|18165.59|18045.59|18159.49|18039.49|10
1632162230000|2021-09-20 18:23:50|18160.21|18040.21|18152.33|18032.33|18160.21|18040.21|18152.33|18032.33|10
1632162240000|2021-09-20 18:24:00|18150.6|18030.6|18154.86|18034.86|18154.86|18034.86|18150.16|18030.16|10
1632162250000|2021-09-20 18:24:10|18156.04|18036.04|18144.61|18024.61|18156.04|18036.04|18144.61|18024.61|10
1632162260000|2021-09-20 18:24:20|18140.7|18020.7|18121.26|18001.26|18140.7|18020.7|18121.26|18001.26|10
1632162270000|2021-09-20 18:24:30|18120.69|18000.69|18112.37|17992.37|18120.69|18000.69|18112.23|17992.23|10
1632162280000|2021-09-20 18:24:40|18110.87|17990.87|18108.3|17988.3|18112.13|17992.13|18108.3|17988.3|10
1632162290000|2021-09-20 18:24:50|18109.03|17989.03|18105.76|17985.76|18109.48|17989.48|18105.76|17985.76|10
1632162300000|2021-09-20 18:25:00|18105.27|17985.27|18108.45|17988.45|18108.45|17988.45|18104.73|17984.73|10
1632162310000|2021-09-20 18:25:10|18108.85|17988.85|18112.79|17992.79|18113.18|17993.18|18108.85|17988.85|10
1632162320000|2021-09-20 18:25:20|18112.57|17992.57|18112.08|17992.08|18114.74|17994.74|18112.08|17992.08|10
1632162330000|2021-09-20 18:25:30|18112.82|17992.82|18108.24|17988.24|18112.9|17992.9|18107.83|17987.83|10
1632162340000|2021-09-20 18:25:40|18107.83|17987.83|18105.4|17985.4|18107.83|17987.83|18105.23|17985.23|10
1632162350000|2021-09-20 18:25:50|18105.46|17985.46|18108.17|17988.17|18108.17|17988.17|18105.46|17985.46|9
1632162360000|2021-09-20 18:26:00|18108.83|17988.83|18106.94|17986.94|18108.89|17988.89|18106.15|17986.15|10
1632162370000|2021-09-20 18:26:10|18107.07|17987.07|18104.68|17984.68|18107.07|17987.07|18104.66|17984.66|10
1632162380000|2021-09-20 18:26:20|18104.42|17984.42|18101.56|17981.56|18104.42|17984.42|18101.56|17981.56|10
1632162390000|2021-09-20 18:26:30|18101.66|17981.66|18100.91|17980.91|18101.99|17981.99|18100.91|17980.91|10
1632162400000|2021-09-20 18:26:40|18100.67|17980.67|18101.03|17981.03|18101.46|17981.46|18100.27|17980.27|9
1632162410000|2021-09-20 18:26:50|18101.4|17981.4|18100.01|17980.01|18101.43|17981.43|18100.01|17980.01|10
1632162420000|2021-09-20 18:27:00|18099.69|17979.69|18104.37|17984.37|18104.37|17984.37|18099.2|17979.2|10
1632162430000|2021-09-20 18:27:10|18104.32|17984.32|18105.5|17985.5|18105.5|17985.5|18103.77|17983.77|10
1632162440000|2021-09-20 18:27:20|18105.78|17985.78|18101.93|17981.93|18105.78|17985.78|18101.93|17981.93|10
1632162450000|2021-09-20 18:27:30|18101.59|17981.59|18103.2|17983.2|18103.27|17983.27|18100.84|17980.84|10
1632162460000|2021-09-20 18:27:40|18103.37|17983.37|18105.11|17985.11|18105.14|17985.14|18103.04|17983.04|10
1632162470000|2021-09-20 18:27:50|18104.71|17984.71|18101.02|17981.02|18104.71|17984.71|18101.02|17981.02|10
1632162480000|2021-09-20 18:28:00|18099.83|17979.83|18107.78|17987.78|18108.68|17988.68|18099.83|17979.83|10
1632162490000|2021-09-20 18:28:10|18107.04|17987.04|18106.59|17986.59|18107.89|17987.89|18106.59|17986.59|10
1632162500000|2021-09-20 18:28:20|18106.75|17986.75|18109.12|17989.12|18109.12|17989.12|18106.29|17986.29|10
1632162510000|2021-09-20 18:28:30|18109.61|17989.61|18106.11|17986.11|18109.61|17989.61|18106.11|17986.11|10
1632162520000|2021-09-20 18:28:40|18106.36|17986.36|18103.13|17983.13|18106.36|17986.36|18102.87|17982.87|10
1632162530000|2021-09-20 18:28:50|18102.72|17982.72|18097.22|17977.22|18102.72|17982.72|18096.82|17976.82|10
1632162540000|2021-09-20 18:29:00|18097.19|17977.19|18093.59|17973.59|18097.19|17977.19|18093.59|17973.59|10
1632162550000|2021-09-20 18:29:10|18093.67|17973.67|18091.39|17971.39|18093.67|17973.67|18091.39|17971.39|10
1632162560000|2021-09-20 18:29:20|18091.31|17971.31|18090.66|17970.66|18091.31|17971.31|18090.63|17970.63|10
1632162570000|2021-09-20 18:29:30|18090.46|17970.46|18093.27|17973.27|18093.27|17973.27|18090.46|17970.46|9
1632162580000|2021-09-20 18:29:40|18094.36|17974.36|18093.63|17973.63|18094.53|17974.53|18092.19|17972.19|10
1632162590000|2021-09-20 18:29:50|18093.51|17973.51|18086.86|17966.86|18093.82|17973.82|18086.86|17966.86|10
1632162600000|2021-09-20 18:30:00|18086.7|17966.7|18081.05|17961.05|18086.7|17966.7|18080.43|17960.43|10
1632162610000|2021-09-20 18:30:10|18081.07|17961.07|18084.9|17964.9|18084.9|17964.9|18080.46|17960.46|10
1632162620000|2021-09-20 18:30:20|18085.08|17965.08|18084.18|17964.18|18085.96|17965.96|18084.18|17964.18|10
1632162630000|2021-09-20 18:30:30|18084.17|17964.17|18081.48|17961.48|18084.17|17964.17|18081.48|17961.48|10
1632162640000|2021-09-20 18:30:40|18082|17962|18084.44|17964.44|18084.84|17964.84|18081.85|17961.85|10
1632162650000|2021-09-20 18:30:50|18083.58|17963.58|18081.77|17961.77|18084.1|17964.1|18081.77|17961.77|10
1632162660000|2021-09-20 18:31:00|18081.65|17961.65|18081.52|17961.52|18082.69|17962.69|18081.5|17961.5|10
1632162670000|2021-09-20 18:31:10|18080.73|17960.73|18077.4|17957.4|18080.73|17960.73|18077.4|17957.4|10
1632162680000|2021-09-20 18:31:20|18077.44|17957.44|18076.31|17956.31|18077.44|17957.44|18075.6|17955.6|10
1632162690000|2021-09-20 18:31:30|18077.48|17957.48|18079.16|17959.16|18079.78|17959.78|18077.48|17957.48|9
1632162700000|2021-09-20 18:31:40|18078.87|17958.87|18079.58|17959.58|18080.55|17960.55|18078.42|17958.42|10
1632162710000|2021-09-20 18:31:50|18078.03|17958.03|18077.9|17957.9|18078.47|17958.47|18077.41|17957.41|10
1632162720000|2021-09-20 18:32:00|18078.23|17958.23|18078.87|17958.87|18079.01|17959.01|18078.07|17958.07|10
1632162730000|2021-09-20 18:32:10|18079.26|17959.26|18079.4|17959.4|18080.82|17960.82|18078.87|17958.87|10
1632162740000|2021-09-20 18:32:20|18079.76|17959.76|18078.78|17958.78|18079.89|17959.89|18078.78|17958.78|10
1632162750000|2021-09-20 18:32:30|18078.87|17958.87|18078.4|17958.4|18078.96|17958.96|18077.46|17957.46|9
1632162760000|2021-09-20 18:32:40|18078.89|17958.89|18083.1|17963.1|18083.44|17963.44|18078.89|17958.89|10
1632162770000|2021-09-20 18:32:50|18082.05|17962.05|18083.66|17963.66|18084.81|17964.81|18082.04|17962.04|10
1632162780000|2021-09-20 18:33:00|18083.62|17963.62|18076.05|17956.05|18084.05|17964.05|18076.05|17956.05|10
1632162790000|2021-09-20 18:33:10|18075.38|17955.38|18068.67|17948.67|18075.38|17955.38|18068.67|17948.67|10
1632162800000|2021-09-20 18:33:20|18068.36|17948.36|18067.15|17947.15|18068.36|17948.36|18066.01|17946.01|10
1632162810000|2021-09-20 18:33:30|18066.75|17946.75|18066.59|17946.59|18069.16|17949.16|18066.58|17946.58|10
1632162820000|2021-09-20 18:33:40|18067.87|17947.87|18069.85|17949.85|18069.86|17949.86|18067.87|17947.87|10
1632162830000|2021-09-20 18:33:50|18071.36|17951.36|18072.33|17952.33|18073.01|17953.01|18071|17951|10
1632162840000|2021-09-20 18:34:00|18072.24|17952.24|18067.87|17947.87|18072.24|17952.24|18067.87|17947.87|10
1632162850000|2021-09-20 18:34:10|18067.42|17947.42|18050.65|17930.65|18067.42|17947.42|18050.65|17930.65|10
1632162860000|2021-09-20 18:34:20|18049.21|17929.21|18037.31|17917.31|18049.21|17929.21|18037.31|17917.31|10
1632162870000|2021-09-20 18:34:30|18035.78|17915.78|18020.61|17900.61|18035.78|17915.78|18020.61|17900.61|10
1632162880000|2021-09-20 18:34:40|18021.39|17901.39|18020.15|17900.15|18022.53|17902.53|18019.75|17899.75|10
1632162890000|2021-09-20 18:34:50|18020.2|17900.2|18024.2|17904.2|18024.2|17904.2|18020.2|17900.2|10
1632162900000|2021-09-20 18:35:00|18023.85|17903.85|18023.75|17903.75|18025.79|17905.79|18023.13|17903.13|10
1632162910000|2021-09-20 18:35:10|18023.37|17903.37|18013.58|17893.58|18023.37|17903.37|18013.32|17893.32|10
1632162920000|2021-09-20 18:35:20|18013.26|17893.26|18010.29|17890.29|18014.51|17894.51|18010.29|17890.29|10
1632162930000|2021-09-20 18:35:30|18009.44|17889.44|18003.1|17883.1|18009.44|17889.44|18003.1|17883.1|10
1632162940000|2021-09-20 18:35:40|18001.82|17881.82|17995.96|17875.96|18001.82|17881.82|17993.55|17873.55|10
1632162950000|2021-09-20 18:35:50|17996.89|17876.89|18001.29|17881.29|18001.83|17881.83|17996.89|17876.89|10
1632162960000|2021-09-20 18:36:00|18002.51|17882.51|18005.21|17885.21|18005.61|17885.61|18002.51|17882.51|10
1632162970000|2021-09-20 18:36:10|18005.45|17885.45|18007.4|17887.4|18007.42|17887.42|18005.45|17885.45|10
1632162980000|2021-09-20 18:36:20|18006.95|17886.95|17995.13|17875.13|18006.95|17886.95|17995.13|17875.13|10
1632162990000|2021-09-20 18:36:30|17994.14|17874.14|17990.01|17870.01|17994.46|17874.46|17990.01|17870.01|10
1632163000000|2021-09-20 18:36:40|17988.75|17868.75|17976.25|17856.25|17988.75|17868.75|17974.3|17854.3|10
1632163010000|2021-09-20 18:36:50|17972.83|17852.83|17966.91|17846.91|17972.83|17852.83|17965.73|17845.73|10
1632163020000|2021-09-20 18:37:00|17964.99|17844.99|17961.9|17841.9|17965.3|17845.3|17960.96|17840.96|10
1632163030000|2021-09-20 18:37:10|17961.55|17841.55|17962.73|17842.73|17963.33|17843.33|17961.45|17841.45|10
1632163040000|2021-09-20 18:37:20|17961.59|17841.59|17959.64|17839.64|17962.94|17842.94|17959.64|17839.64|10
1632163050000|2021-09-20 18:37:30|17957.09|17837.09|17945.8|17825.8|17957.25|17837.25|17945.8|17825.8|10
1632163060000|2021-09-20 18:37:40|17945.15|17825.15|17922.43|17802.43|17945.15|17825.15|17921.19|17801.19|10
1632163070000|2021-09-20 18:37:50|17922.14|17802.14|17918.64|17798.64|17923.1|17803.1|17918.64|17798.64|10
1632163080000|2021-09-20 18:38:00|17917.22|17797.22|17915.95|17795.95|17917.22|17797.22|17915.85|17795.85|10
1632163090000|2021-09-20 18:38:10|17915.75|17795.75|17909.58|17789.58|17915.75|17795.75|17909.38|17789.38|10
1632163100000|2021-09-20 18:38:20|17907.13|17787.13|17904.32|17784.32|17907.13|17787.13|17903.59|17783.59|10
1632163110000|2021-09-20 18:38:30|17904.15|17784.15|17903.03|17783.03|17904.15|17784.15|17901.86|17781.86|9
1632163120000|2021-09-20 18:38:40|17903.85|17783.85|17906.82|17786.82|17906.82|17786.82|17902.86|17782.86|10
1632163130000|2021-09-20 18:38:50|17907.82|17787.82|17918.34|17798.34|17918.34|17798.34|17907.82|17787.82|10
1632163140000|2021-09-20 18:39:00|17920.92|17800.92|17933.71|17813.71|17933.71|17813.71|17920.92|17800.92|10
1632163150000|2021-09-20 18:39:10|17933.97|17813.97|17931.59|17811.59|17933.97|17813.97|17930.66|17810.66|10
1632163160000|2021-09-20 18:39:20|17931.33|17811.33|17934.17|17814.17|17936.73|17816.73|17931.33|17811.33|10
1632163170000|2021-09-20 18:39:30|17934.11|17814.11|17917.83|17797.83|17934.11|17814.11|17917.83|17797.83|10
1632163180000|2021-09-20 18:39:40|17916.59|17796.59|17928.52|17808.52|17928.52|17808.52|17916.59|17796.59|10
1632163190000|2021-09-20 18:39:50|17928.7|17808.7|17928.01|17808.01|17928.7|17808.7|17927.6|17807.6|10
1632163200000|2021-09-20 18:40:00|17927.23|17807.23|17929.86|17809.86|17929.86|17809.86|17927.23|17807.23|10
1632163210000|2021-09-20 18:40:10|17929.43|17809.43|17928.44|17808.44|17929.45|17809.45|17927.91|17807.91|10
1632163220000|2021-09-20 18:40:20|17929.19|17809.19|17924.73|17804.73|17929.19|17809.19|17924.23|17804.23|10
1632163230000|2021-09-20 18:40:30|17925.3|17805.3|17929.74|17809.74|17929.74|17809.74|17925|17805|10
1632163240000|2021-09-20 18:40:40|17929.59|17809.59|17938.68|17818.68|17938.68|17818.68|17929.59|17809.59|10
1632163250000|2021-09-20 18:40:50|17938.31|17818.31|17942.2|17822.2|17942.2|17822.2|17937.86|17817.86|10
1632163260000|2021-09-20 18:41:00|17942.81|17822.81|17941.41|17821.41|17942.81|17822.81|17940.67|17820.67|9
1632163270000|2021-09-20 18:41:10|17941.46|17821.46|17944.4|17824.4|17944.4|17824.4|17941.27|17821.27|10
1632163280000|2021-09-20 18:41:20|17945.39|17825.39|17944.75|17824.75|17945.39|17825.39|17943.93|17823.93|10
1632163290000|2021-09-20 18:41:30|17945.26|17825.26|17944.54|17824.54|17945.95|17825.95|17944.16|17824.16|10
1632163300000|2021-09-20 18:41:40|17944.45|17824.45|17940.35|17820.35|17944.45|17824.45|17940.35|17820.35|10
1632163310000|2021-09-20 18:41:50|17939.68|17819.68|17936.8|17816.8|17939.68|17819.68|17936.8|17816.8|10
1632163320000|2021-09-20 18:42:00|17936.95|17816.95|17938.75|17818.75|17938.91|17818.91|17936.95|17816.95|10
1632163330000|2021-09-20 18:42:10|17938.68|17818.68|17941.16|17821.16|17941.52|17821.52|17938.68|17818.68|9
1632163340000|2021-09-20 18:42:20|17940.1|17820.1|17936.33|17816.33|17940.18|17820.18|17936.33|17816.33|10
1632163350000|2021-09-20 18:42:30|17935.91|17815.91|17938.25|17818.25|17938.25|17818.25|17935.57|17815.57|10
1632163360000|2021-09-20 18:42:40|17937.75|17817.75|17936.98|17816.98|17938.62|17818.62|17936.98|17816.98|10
1632163370000|2021-09-20 18:42:50|17936.93|17816.93|17942.63|17822.63|17942.63|17822.63|17936.93|17816.93|10
1632163380000|2021-09-20 18:43:00|17943.15|17823.15|17951.32|17831.32|17951.32|17831.32|17943.15|17823.15|10
1632163390000|2021-09-20 18:43:10|17951.23|17831.23|17952.38|17832.38|17954.14|17834.14|17951.15|17831.15|10
1632163400000|2021-09-20 18:43:20|17951.96|17831.96|17949.38|17829.38|17951.96|17831.96|17949.38|17829.38|10
1632163410000|2021-09-20 18:43:30|17949.21|17829.21|17946.52|17826.52|17949.21|17829.21|17946.22|17826.22|10
1632163420000|2021-09-20 18:43:40|17944.98|17824.98|17944.54|17824.54|17945.52|17825.52|17944.04|17824.04|10
1632163430000|2021-09-20 18:43:50|17944.3|17824.3|17945.96|17825.96|17945.96|17825.96|17944.3|17824.3|10
1632163440000|2021-09-20 18:44:00|17945.72|17825.72|17948.74|17828.74|17948.74|17828.74|17945.72|17825.72|10
1632163450000|2021-09-20 18:44:10|17950.06|17830.06|17951.39|17831.39|17951.96|17831.96|17949.44|17829.44|10
1632163460000|2021-09-20 18:44:20|17951.56|17831.56|17946.37|17826.37|17951.56|17831.56|17946.37|17826.37|10
1632163470000|2021-09-20 18:44:30|17945.23|17825.23|17940.24|17820.24|17945.23|17825.23|17940.24|17820.24|10
1632163480000|2021-09-20 18:44:40|17940.71|17820.71|17935.88|17815.88|17940.71|17820.71|17935.88|17815.88|9
1632163490000|2021-09-20 18:44:50|17935.9|17815.9|17937.17|17817.17|17937.36|17817.36|17935.31|17815.31|10
1632163500000|2021-09-20 18:45:00|17937.31|17817.31|17941.52|17821.52|17941.52|17821.52|17937.31|17817.31|10
1632163510000|2021-09-20 18:45:10|17941.92|17821.92|17946.72|17826.72|17946.72|17826.72|17941.92|17821.92|10
1632163520000|2021-09-20 18:45:20|17946.68|17826.68|17944.39|17824.39|17946.96|17826.96|17944.39|17824.39|10
1632163530000|2021-09-20 18:45:30|17943.91|17823.91|17940.25|17820.25|17943.91|17823.91|17940.25|17820.25|10
1632163540000|2021-09-20 18:45:40|17938.12|17818.12|17932.36|17812.36|17938.12|17818.12|17931.66|17811.66|10
1632163550000|2021-09-20 18:45:50|17932.61|17812.61|17930.57|17810.57|17932.73|17812.73|17929.99|17809.99|10
1632163560000|2021-09-20 18:46:00|17931.4|17811.4|17934.8|17814.8|17934.8|17814.8|17931.4|17811.4|10
1632163570000|2021-09-20 18:46:10|17935.56|17815.56|17941.09|17821.09|17941.09|17821.09|17935.56|17815.56|10
1632163580000|2021-09-20 18:46:20|17941.25|17821.25|17945.09|17825.09|17945.09|17825.09|17941.25|17821.25|10
1632163590000|2021-09-20 18:46:30|17945.11|17825.11|17943.47|17823.47|17945.4|17825.4|17942.84|17822.84|10
1632163600000|2021-09-20 18:46:40|17944.07|17824.07|17947.53|17827.53|17947.82|17827.82|17943.84|17823.84|10
1632163610000|2021-09-20 18:46:50|17948.17|17828.17|17956.1|17836.1|17956.1|17836.1|17948.17|17828.17|10
1632163620000|2021-09-20 18:47:00|17956.92|17836.92|17966.46|17846.46|17966.46|17846.46|17956.92|17836.92|10
1632163630000|2021-09-20 18:47:10|17966.13|17846.13|17969.01|17849.01|17969.91|17849.91|17966.13|17846.13|10
1632163640000|2021-09-20 18:47:20|17968.68|17848.68|17972.32|17852.32|17973.29|17853.29|17968.68|17848.68|10
1632163650000|2021-09-20 18:47:30|17972.54|17852.54|17976.48|17856.48|17976.48|17856.48|17972.25|17852.25|10
1632163660000|2021-09-20 18:47:40|17977.97|17857.97|17979.5|17859.5|17979.97|17859.97|17977.97|17857.97|10
1632163670000|2021-09-20 18:47:50|17979.03|17859.03|17983.11|17863.11|17983.11|17863.11|17979.03|17859.03|10
1632163680000|2021-09-20 18:48:00|17982.87|17862.87|17982.88|17862.88|17982.88|17862.88|17981.72|17861.72|10
1632163690000|2021-09-20 18:48:10|17982.83|17862.83|17982.81|17862.81|17983.21|17863.21|17982.33|17862.33|10
1632163700000|2021-09-20 18:48:20|17982.84|17862.84|17980.08|17860.08|17982.84|17862.84|17980.08|17860.08|9
1632163710000|2021-09-20 18:48:30|17980.34|17860.34|17980.59|17860.59|17981.46|17861.46|17980.34|17860.34|10
1632163720000|2021-09-20 18:48:40|17980.96|17860.96|17984.91|17864.91|17984.91|17864.91|17980.73|17860.73|10
1632163730000|2021-09-20 18:48:50|17984.38|17864.38|17987.26|17867.26|17987.26|17867.26|17984.38|17864.38|10
1632163740000|2021-09-20 18:49:00|17987.84|17867.84|17995.41|17875.41|17995.41|17875.41|17987.84|17867.84|9
1632163750000|2021-09-20 18:49:10|17997.06|17877.06|18002.32|17882.32|18002.32|17882.32|17997.06|17877.06|10
1632163760000|2021-09-20 18:49:20|18001.96|17881.96|18003.14|17883.14|18003.14|17883.14|18001.37|17881.37|10
1632163770000|2021-09-20 18:49:30|18003.41|17883.41|18012|17892|18012.65|17892.65|18003.41|17883.41|10
1632163780000|2021-09-20 18:49:40|18012.24|17892.24|18012.4|17892.4|18013.01|17893.01|18011.98|17891.98|10
1632163790000|2021-09-20 18:49:50|18012.49|17892.49|18009.69|17889.69|18012.9|17892.9|18009.49|17889.49|10
1632163800000|2021-09-20 18:50:00|18009.77|17889.77|18008.84|17888.84|18009.77|17889.77|18007.15|17887.15|10
1632163810000|2021-09-20 18:50:10|18008.99|17888.99|18012.71|17892.71|18013.74|17893.74|18008.99|17888.99|10
1632163820000|2021-09-20 18:50:20|18013.21|17893.21|18015.77|17895.77|18015.9|17895.9|18013.21|17893.21|8
1632163830000|2021-09-20 18:50:30|18015.55|17895.55|18010.9|17890.9|18015.55|17895.55|18010.9|17890.9|10
1632163840000|2021-09-20 18:50:40|18010.89|17890.89|18012.74|17892.74|18013.15|17893.15|18010.78|17890.78|9
1632163850000|2021-09-20 18:50:50|18012.22|17892.22|18011.05|17891.05|18012.38|17892.38|18010.63|17890.63|9
1632163860000|2021-09-20 18:51:00|18010.42|17890.42|18008.83|17888.83|18010.42|17890.42|18007.11|17887.11|10
1632163870000|2021-09-20 18:51:10|18008.55|17888.55|18007.53|17887.53|18008.99|17888.99|18007.53|17887.53|10
1632163880000|2021-09-20 18:51:20|18007.19|17887.19|18000.81|17880.81|18007.19|17887.19|18000.81|17880.81|10
1632163890000|2021-09-20 18:51:30|18001.11|17881.11|18000.59|17880.59|18001.11|17881.11|18000.59|17880.59|10
1632163900000|2021-09-20 18:51:40|18000.47|17880.47|17998.36|17878.36|18000.47|17880.47|17998.17|17878.17|10
1632163910000|2021-09-20 18:51:50|17997.66|17877.66|18000.63|17880.63|18000.63|17880.63|17997.66|17877.66|9
1632163920000|2021-09-20 18:52:00|18000.48|17880.48|18001.6|17881.6|18001.6|17881.6|17998.97|17878.97|10
1632163930000|2021-09-20 18:52:10|18001.96|17881.96|18000.25|17880.25|18002.67|17882.67|18000.25|17880.25|10
1632163940000|2021-09-20 18:52:20|18000.2|17880.2|17999.47|17879.47|18000.2|17880.2|17999.23|17879.23|9
1632163950000|2021-09-20 18:52:30|17998.83|17878.83|17995.64|17875.64|17998.83|17878.83|17995.59|17875.59|10
1632163960000|2021-09-20 18:52:40|17995.06|17875.06|17992.16|17872.16|17995.06|17875.06|17992.16|17872.16|9
1632163970000|2021-09-20 18:52:50|17990.62|17870.62|17990.56|17870.56|17990.75|17870.75|17989.8|17869.8|9
1632163980000|2021-09-20 18:53:00|17990.46|17870.46|17989.94|17869.94|17990.46|17870.46|17988.38|17868.38|10
1632163990000|2021-09-20 18:53:10|17989.57|17869.57|17989.6|17869.6|17989.98|17869.98|17989.35|17869.35|8
1632164000000|2021-09-20 18:53:20|17988.03|17868.03|17975.21|17855.21|17988.03|17868.03|17975.21|17855.21|10
1632164010000|2021-09-20 18:53:30|17974.37|17854.37|17965.14|17845.14|17974.37|17854.37|17965.14|17845.14|10
1632164020000|2021-09-20 18:53:40|17965.01|17845.01|17962.29|17842.29|17965.01|17845.01|17962.29|17842.29|10
1632164030000|2021-09-20 18:53:50|17961.2|17841.2|17942.99|17822.99|17961.2|17841.2|17942.99|17822.99|10
1632164040000|2021-09-20 18:54:00|17942.55|17822.55|17935.11|17815.11|17942.55|17822.55|17935.11|17815.11|10
1632164050000|2021-09-20 18:54:10|17934.54|17814.54|17923.98|17803.98|17934.54|17814.54|17923.98|17803.98|10
1632164060000|2021-09-20 18:54:20|17922.17|17802.17|17913.56|17793.56|17922.17|17802.17|17912.43|17792.43|10
1632164070000|2021-09-20 18:54:30|17913.44|17793.44|17910.57|17790.57|17913.53|17793.53|17910.53|17790.53|10
1632164080000|2021-09-20 18:54:40|17911.12|17791.12|17906.33|17786.33|17911.12|17791.12|17905.34|17785.34|10
1632164090000|2021-09-20 18:54:50|17906.47|17786.47|17902.9|17782.9|17906.89|17786.89|17902.9|17782.9|10
1632164100000|2021-09-20 18:55:00|17902.61|17782.61|17903.06|17783.06|17903.06|17783.06|17900.73|17780.73|9
1632164110000|2021-09-20 18:55:10|17903.59|17783.59|17906.67|17786.67|17906.67|17786.67|17903.34|17783.34|9
1632164120000|2021-09-20 18:55:20|17906.64|17786.64|17906.55|17786.55|17907.18|17787.18|17905.68|17785.68|10
1632164130000|2021-09-20 18:55:30|17906.25|17786.25|17901.42|17781.42|17906.25|17786.25|17899.32|17779.32|10
1632164140000|2021-09-20 18:55:40|17900.4|17780.4|17896.78|17776.78|17901.06|17781.06|17896.78|17776.78|10
1632164150000|2021-09-20 18:55:50|17892.8|17772.8|17884.1|17764.1|17892.8|17772.8|17883.46|17763.46|10
1632164160000|2021-09-20 18:56:00|17881.79|17761.79|17867.99|17747.99|17882.82|17762.82|17867.34|17747.34|10
1632164170000|2021-09-20 18:56:10|17867.92|17747.92|17863.56|17743.56|17867.92|17747.92|17861.58|17741.58|10
1632164180000|2021-09-20 18:56:20|17863.73|17743.73|17862|17742|17864.56|17744.56|17861.29|17741.29|10
1632164190000|2021-09-20 18:56:30|17861.88|17741.88|17857.44|17737.44|17861.88|17741.88|17857.44|17737.44|10
1632164200000|2021-09-20 18:56:40|17857.01|17737.01|17854.45|17734.45|17857.01|17737.01|17854.45|17734.45|10
1632164210000|2021-09-20 18:56:50|17854.86|17734.86|17852.2|17732.2|17854.86|17734.86|17851.95|17731.95|10
1632164220000|2021-09-20 18:57:00|17851.69|17731.69|17849.42|17729.42|17854.11|17734.11|17849.42|17729.42|10
1632164230000|2021-09-20 18:57:10|17850.27|17730.27|17852.66|17732.66|17852.79|17732.79|17849.28|17729.28|10
1632164240000|2021-09-20 18:57:20|17852.7|17732.7|17871.29|17751.29|17871.29|17751.29|17852.7|17732.7|10
1632164250000|2021-09-20 18:57:30|17872.46|17752.46|17877.69|17757.69|17878.84|17758.84|17872.46|17752.46|10
1632164260000|2021-09-20 18:57:40|17877.71|17757.71|17868.71|17748.71|17877.71|17757.71|17868.71|17748.71|10
1632164270000|2021-09-20 18:57:50|17867.62|17747.62|17862.75|17742.75|17867.62|17747.62|17861.45|17741.45|10
1632164280000|2021-09-20 18:58:00|17863.03|17743.03|17868.19|17748.19|17868.19|17748.19|17863.03|17743.03|10
1632164290000|2021-09-20 18:58:10|17869.36|17749.36|17870.7|17750.7|17871.8|17751.8|17869.36|17749.36|10
1632164300000|2021-09-20 18:58:20|17869.85|17749.85|17861.92|17741.92|17870.18|17750.18|17861.92|17741.92|10
1632164310000|2021-09-20 18:58:30|17861.24|17741.24|17852.94|17732.94|17861.24|17741.24|17852.94|17732.94|10
1632164320000|2021-09-20 18:58:40|17852.19|17732.19|17847.49|17727.49|17852.19|17732.19|17846.29|17726.29|10
1632164330000|2021-09-20 18:58:50|17847.26|17727.26|17846.92|17726.92|17848.81|17728.81|17846.02|17726.02|10
1632164340000|2021-09-20 18:59:00|17847.48|17727.48|17843.85|17723.85|17847.48|17727.48|17842.37|17722.37|10
1632164350000|2021-09-20 18:59:10|17843.95|17723.95|17844.67|17724.67|17845.15|17725.15|17842.85|17722.85|10
1632164360000|2021-09-20 18:59:20|17844.11|17724.11|17845.17|17725.17|17846.6|17726.6|17844.11|17724.11|10
1632164370000|2021-09-20 18:59:30|17844.73|17724.73|17859.1|17739.1|17859.1|17739.1|17844.73|17724.73|9
1632164380000|2021-09-20 18:59:40|17859.34|17739.34|17864.29|17744.29|17864.35|17744.35|17858.68|17738.68|10
1632164390000|2021-09-20 18:59:50|17864.24|17744.24|17875.25|17755.25|17875.25|17755.25|17864.24|17744.24|10
1632164400000|2021-09-20 19:00:00|17875.42|17755.42|17880.59|17760.59|17881|17761|17875.42|17755.42|10
1632164410000|2021-09-20 19:00:10|17880.64|17760.64|17888.69|17768.69|17888.69|17768.69|17880.3|17760.3|10
1632164420000|2021-09-20 19:00:20|17888.94|17768.94|17903.08|17783.08|17903.08|17783.08|17888.94|17768.94|10
1632164430000|2021-09-20 19:00:30|17906.61|17786.61|17923.27|17803.27|17923.27|17803.27|17906.61|17786.61|10
1632164440000|2021-09-20 19:00:40|17924.81|17804.81|17928|17808|17928.7|17808.7|17924.81|17804.81|10
1632164450000|2021-09-20 19:00:50|17927.23|17807.23|17923.3|17803.3|17927.23|17807.23|17922.79|17802.79|10
1632164460000|2021-09-20 19:01:00|17922.83|17802.83|17920.56|17800.56|17922.83|17802.83|17919.54|17799.54|10
1632164470000|2021-09-20 19:01:10|17921.33|17801.33|17922.27|17802.27|17922.27|17802.27|17921.01|17801.01|10
1632164480000|2021-09-20 19:01:20|17922.17|17802.17|17919.95|17799.95|17922.17|17802.17|17918.72|17798.72|10
1632164490000|2021-09-20 19:01:30|17919.71|17799.71|17919.4|17799.4|17920.45|17800.45|17918.98|17798.98|10
1632164500000|2021-09-20 19:01:40|17920.17|17800.17|17922.74|17802.74|17923|17803|17920.17|17800.17|10
1632164510000|2021-09-20 19:01:50|17922.16|17802.16|17922.83|17802.83|17923.78|17803.78|17921.7|17801.7|10
1632164520000|2021-09-20 19:02:00|17922.88|17802.88|17923.83|17803.83|17924.31|17804.31|17921.87|17801.87|10
1632164530000|2021-09-20 19:02:10|17923.72|17803.72|17921.49|17801.49|17923.9|17803.9|17921.49|17801.49|10
1632164540000|2021-09-20 19:02:20|17921.76|17801.76|17919.23|17799.23|17921.76|17801.76|17919.23|17799.23|10
1632164550000|2021-09-20 19:02:30|17918.54|17798.54|17908.98|17788.98|17918.54|17798.54|17908.98|17788.98|9
1632164560000|2021-09-20 19:02:40|17908.75|17788.75|17890.47|17770.47|17908.75|17788.75|17890.03|17770.03|10
1632164570000|2021-09-20 19:02:50|17891.34|17771.34|17882.2|17762.2|17891.34|17771.34|17882.2|17762.2|10
1632164580000|2021-09-20 19:03:00|17881.87|17761.87|17880.88|17760.88|17882.33|17762.33|17879.74|17759.74|10
1632164590000|2021-09-20 19:03:10|17881.11|17761.11|17886.24|17766.24|17886.24|17766.24|17881.11|17761.11|10
1632164600000|2021-09-20 19:03:20|17886.15|17766.15|17892.14|17772.14|17892.14|17772.14|17886.15|17766.15|10
1632164610000|2021-09-20 19:03:30|17892.72|17772.72|17888.98|17768.98|17893.31|17773.31|17888.27|17768.27|10
1632164620000|2021-09-20 19:03:40|17889.35|17769.35|17883.53|17763.53|17889.35|17769.35|17883.53|17763.53|10
1632164630000|2021-09-20 19:03:50|17884.33|17764.33|17874.57|17754.57|17884.33|17764.33|17874.57|17754.57|10
1632164640000|2021-09-20 19:04:00|17874.42|17754.42|17859.52|17739.52|17874.42|17754.42|17859.52|17739.52|10
1632164650000|2021-09-20 19:04:10|17858.96|17738.96|17857|17737|17858.96|17738.96|17857|17737|10
1632164660000|2021-09-20 19:04:20|17857.08|17737.08|17857.74|17737.74|17857.74|17737.74|17855.93|17735.93|10
1632164670000|2021-09-20 19:04:30|17857.81|17737.81|17857.83|17737.83|17858.17|17738.17|17857.38|17737.38|10
1632164680000|2021-09-20 19:04:40|17856.56|17736.56|17851.44|17731.44|17856.56|17736.56|17851.44|17731.44|10
1632164690000|2021-09-20 19:04:50|17851.81|17731.81|17855.37|17735.37|17855.37|17735.37|17850.64|17730.64|10
1632164700000|2021-09-20 19:05:00|17855.33|17735.33|17855.21|17735.21|17855.75|17735.75|17854.34|17734.34|10
1632164710000|2021-09-20 19:05:10|17855.78|17735.78|17864.58|17744.58|17864.58|17744.58|17855.78|17735.78|9
1632164720000|2021-09-20 19:05:20|17865.12|17745.12|17868.29|17748.29|17869.51|17749.51|17865.12|17745.12|10
1632164730000|2021-09-20 19:05:30|17868.19|17748.19|17867.41|17747.41|17869.47|17749.47|17866.98|17746.98|10
1632164740000|2021-09-20 19:05:40|17869.41|17749.41|17872.34|17752.34|17872.34|17752.34|17869.31|17749.31|10
1632164750000|2021-09-20 19:05:50|17872.1|17752.1|17872.43|17752.43|17874.06|17754.06|17872.1|17752.1|10
1632164760000|2021-09-20 19:06:00|17871.74|17751.74|17865.19|17745.19|17871.74|17751.74|17865.19|17745.19|10
1632164770000|2021-09-20 19:06:10|17864.99|17744.99|17857.62|17737.62|17864.99|17744.99|17857.62|17737.62|10
1632164780000|2021-09-20 19:06:20|17857.6|17737.6|17853.53|17733.53|17857.6|17737.6|17853.48|17733.48|10
1632164790000|2021-09-20 19:06:30|17853.17|17733.17|17850.26|17730.26|17853.17|17733.17|17850.08|17730.08|10
1632164800000|2021-09-20 19:06:40|17849.55|17729.55|17849.64|17729.64|17850.53|17730.53|17849.55|17729.55|10
1632164810000|2021-09-20 19:06:50|17849.73|17729.73|17837.2|17717.2|17849.73|17729.73|17837.2|17717.2|10
1632164820000|2021-09-20 19:07:00|17836.37|17716.37|17820.63|17700.63|17836.37|17716.37|17819.25|17699.25|10
1632164830000|2021-09-20 19:07:10|17820.7|17700.7|17811.04|17691.04|17820.7|17700.7|17811.04|17691.04|10
1632164840000|2021-09-20 19:07:20|17810.17|17690.17|17810.68|17690.68|17810.81|17690.81|17809.06|17689.06|10
1632164850000|2021-09-20 19:07:30|17811|17691|17815.46|17695.46|17815.46|17695.46|17811|17691|10
1632164860000|2021-09-20 19:07:40|17815.1|17695.1|17813.68|17693.68|17815.27|17695.27|17812.89|17692.89|10
1632164870000|2021-09-20 19:07:50|17813.25|17693.25|17811.29|17691.29|17813.94|17693.94|17811.29|17691.29|10
1632164880000|2021-09-20 19:08:00|17811.03|17691.03|17811.45|17691.45|17811.47|17691.47|17808.74|17688.74|10
1632164890000|2021-09-20 19:08:10|17810.87|17690.87|17819.77|17699.77|17819.77|17699.77|17810.87|17690.87|10
1632164900000|2021-09-20 19:08:20|17821.15|17701.15|17823.26|17703.26|17823.72|17703.72|17821.13|17701.13|10
1632164910000|2021-09-20 19:08:30|17822.71|17702.71|17820.92|17700.92|17824.14|17704.14|17820.92|17700.92|10
1632164920000|2021-09-20 19:08:40|17820.17|17700.17|17821.53|17701.53|17823.29|17703.29|17818.4|17698.4|10
1632164930000|2021-09-20 19:08:50|17822.27|17702.27|17825.29|17705.29|17825.64|17705.64|17822.27|17702.27|10
1632164940000|2021-09-20 19:09:00|17825.45|17705.45|17824.13|17704.13|17825.98|17705.98|17823.22|17703.22|10
1632164950000|2021-09-20 19:09:10|17824.18|17704.18|17821.66|17701.66|17824.18|17704.18|17821.6|17701.6|9
1632164960000|2021-09-20 19:09:20|17821.55|17701.55|17815.3|17695.3|17821.55|17701.55|17815.23|17695.23|10
1632164970000|2021-09-20 19:09:30|17814.77|17694.77|17796.6|17676.6|17814.77|17694.77|17796.6|17676.6|10
1632164980000|2021-09-20 19:09:40|17796.42|17676.42|17765.64|17645.64|17796.42|17676.42|17764.21|17644.21|10
1632164990000|2021-09-20 19:09:50|17768.68|17648.68|17775.5|17655.5|17775.5|17655.5|17764.67|17644.67|10
1632165000000|2021-09-20 19:10:00|17777.89|17657.89|17792.02|17672.02|17793.59|17673.59|17777.89|17657.89|10
1632165010000|2021-09-20 19:10:10|17791.66|17671.66|17803.76|17683.76|17803.76|17683.76|17791.16|17671.16|9
1632165020000|2021-09-20 19:10:20|17807.17|17687.17|17826.68|17706.68|17826.68|17706.68|17807.17|17687.17|10
1632165030000|2021-09-20 19:10:30|17829.85|17709.85|17834.58|17714.58|17834.65|17714.65|17829.83|17709.83|10
1632165040000|2021-09-20 19:10:40|17833.74|17713.74|17842.5|17722.5|17842.5|17722.5|17833.74|17713.74|10
1632165050000|2021-09-20 19:10:50|17842.94|17722.94|17846.8|17726.8|17846.8|17726.8|17842.83|17722.83|10
1632165060000|2021-09-20 19:11:00|17847.03|17727.03|17852.63|17732.63|17852.63|17732.63|17847.03|17727.03|10
1632165070000|2021-09-20 19:11:10|17853.21|17733.21|17868.23|17748.23|17868.23|17748.23|17853.21|17733.21|10
1632165080000|2021-09-20 19:11:20|17868.37|17748.37|17874.95|17754.95|17874.95|17754.95|17868.37|17748.37|10
1632165090000|2021-09-20 19:11:30|17875.61|17755.61|17874.79|17754.79|17875.91|17755.91|17872.8|17752.8|10
1632165100000|2021-09-20 19:11:40|17875.02|17755.02|17881.39|17761.39|17881.39|17761.39|17875.02|17755.02|10
1632165110000|2021-09-20 19:11:50|17880.05|17760.05|17885.48|17765.48|17885.48|17765.48|17880.05|17760.05|10
1632165120000|2021-09-20 19:12:00|17885.62|17765.62|17885.46|17765.46|17887.36|17767.36|17885.24|17765.24|10
1632165130000|2021-09-20 19:12:10|17886.3|17766.3|17879.05|17759.05|17887.09|17767.09|17879.05|17759.05|10
1632165140000|2021-09-20 19:12:20|17879.02|17759.02|17873.55|17753.55|17879.02|17759.02|17873.55|17753.55|10
1632165150000|2021-09-20 19:12:30|17873.71|17753.71|17862.68|17742.68|17873.71|17753.71|17862.68|17742.68|10
1632165160000|2021-09-20 19:12:40|17862.34|17742.34|17856.27|17736.27|17862.42|17742.42|17856.27|17736.27|10
1632165170000|2021-09-20 19:12:50|17855.69|17735.69|17836.85|17716.85|17855.69|17735.69|17836.85|17716.85|10
1632165180000|2021-09-20 19:13:00|17834.77|17714.77|17834.56|17714.56|17834.77|17714.77|17832.95|17712.95|10
1632165190000|2021-09-20 19:13:10|17832.02|17712.02|17827.62|17707.62|17832.52|17712.52|17827.59|17707.59|10
1632165200000|2021-09-20 19:13:20|17827.38|17707.38|17824.77|17704.77|17827.95|17707.95|17824.77|17704.77|10
1632165210000|2021-09-20 19:13:30|17824.34|17704.34|17816.16|17696.16|17824.61|17704.61|17816.16|17696.16|10
1632165220000|2021-09-20 19:13:40|17813.97|17693.97|17788.84|17668.84|17813.97|17693.97|17788.84|17668.84|10
1632165230000|2021-09-20 19:13:50|17788.49|17668.49|17767.3|17647.3|17788.49|17668.49|17767.3|17647.3|10
1632165240000|2021-09-20 19:14:00|17767.91|17647.91|17769.03|17649.03|17770.83|17650.83|17767.37|17647.37|10
1632165250000|2021-09-20 19:14:10|17769.04|17649.04|17774.21|17654.21|17775.34|17655.34|17769.04|17649.04|10
1632165260000|2021-09-20 19:14:20|17773.4|17653.4|17773.23|17653.23|17775.23|17655.23|17773.23|17653.23|10
1632165270000|2021-09-20 19:14:30|17773.63|17653.63|17760.57|17640.57|17773.63|17653.63|17760.57|17640.57|10
1632165280000|2021-09-20 19:14:40|17759.87|17639.87|17747.1|17627.1|17759.87|17639.87|17747.1|17627.1|10
1632165290000|2021-09-20 19:14:50|17745.61|17625.61|17748.82|17628.82|17748.82|17628.82|17744.84|17624.84|10
1632165300000|2021-09-20 19:15:00|17749.04|17629.04|17752.43|17632.43|17753.51|17633.51|17748.87|17628.87|10
1632165310000|2021-09-20 19:15:10|17752.28|17632.28|17757.17|17637.17|17757.17|17637.17|17750.9|17630.9|10
1632165320000|2021-09-20 19:15:20|17759.08|17639.08|17773.34|17653.34|17773.34|17653.34|17759.08|17639.08|10
1632165330000|2021-09-20 19:15:30|17775.48|17655.48|17780.09|17660.09|17780.09|17660.09|17774.97|17654.97|10
1632165340000|2021-09-20 19:15:40|17781.08|17661.08|17784.74|17664.74|17784.74|17664.74|17780.25|17660.25|10
1632165350000|2021-09-20 19:15:50|17784.25|17664.25|17774.54|17654.54|17784.25|17664.25|17774.54|17654.54|10
1632165360000|2021-09-20 19:16:00|17771.41|17651.41|17761.79|17641.79|17771.41|17651.41|17761.79|17641.79|10
1632165370000|2021-09-20 19:16:10|17762.58|17642.58|17756.58|17636.58|17762.58|17642.58|17756.58|17636.58|10
1632165380000|2021-09-20 19:16:20|17756.89|17636.89|17752.65|17632.65|17757.49|17637.49|17752.65|17632.65|10
1632165390000|2021-09-20 19:16:30|17752.45|17632.45|17753.44|17633.44|17754.1|17634.1|17750.65|17630.65|10
1632165400000|2021-09-20 19:16:40|17754.15|17634.15|17757|17637|17757|17637|17752.61|17632.61|10
1632165410000|2021-09-20 19:16:50|17756.84|17636.84|17756.5|17636.5|17759.25|17639.25|17756.18|17636.18|10
1632165420000|2021-09-20 19:17:00|17755.37|17635.37|17749.6|17629.6|17755.37|17635.37|17749.6|17629.6|10
1632165430000|2021-09-20 19:17:10|17749.42|17629.42|17751.11|17631.11|17751.11|17631.11|17749.42|17629.42|10
1632165440000|2021-09-20 19:17:20|17751.14|17631.14|17750.82|17630.82|17751.37|17631.37|17750.42|17630.42|10
1632165450000|2021-09-20 19:17:30|17749.56|17629.56|17748.19|17628.19|17749.56|17629.56|17748.11|17628.11|10
1632165460000|2021-09-20 19:17:40|17746.75|17626.75|17743.82|17623.82|17748.31|17628.31|17743.82|17623.82|9
1632165470000|2021-09-20 19:17:50|17741.86|17621.86|17727.91|17607.91|17743.01|17623.01|17727.91|17607.91|10
1632165480000|2021-09-20 19:18:00|17726.99|17606.99|17721.89|17601.89|17727.89|17607.89|17721.89|17601.89|10
1632165490000|2021-09-20 19:18:10|17723.37|17603.37|17720.19|17600.19|17723.77|17603.77|17719.63|17599.63|10
1632165500000|2021-09-20 19:18:20|17719.87|17599.87|17715.05|17595.05|17719.87|17599.87|17714.74|17594.74|10
1632165510000|2021-09-20 19:18:30|17714.62|17594.62|17705.2|17585.2|17714.62|17594.62|17705.2|17585.2|10
1632165520000|2021-09-20 19:18:40|17702.93|17582.93|17701.5|17581.5|17705.26|17585.26|17700.91|17580.91|9
1632165530000|2021-09-20 19:18:50|17702.38|17582.38|17695.33|17575.33|17702.38|17582.38|17695.33|17575.33|10
1632165540000|2021-09-20 19:19:00|17693.07|17573.07|17687.89|17567.89|17693.07|17573.07|17687.05|17567.05|10
1632165550000|2021-09-20 19:19:10|17687.93|17567.93|17688.24|17568.24|17688.52|17568.52|17686.04|17566.04|10
1632165560000|2021-09-20 19:19:20|17688.86|17568.86|17698.19|17578.19|17698.19|17578.19|17688.86|17568.86|10
1632165570000|2021-09-20 19:19:30|17697.69|17577.69|17700.75|17580.75|17701.63|17581.63|17697.69|17577.69|10
1632165580000|2021-09-20 19:19:40|17700.97|17580.97|17692.78|17572.78|17700.97|17580.97|17692.64|17572.64|9
1632165590000|2021-09-20 19:19:50|17691.53|17571.53|17674.41|17554.41|17691.53|17571.53|17674.41|17554.41|10
1632165600000|2021-09-20 19:20:00|17668.96|17548.96|17651.6|17531.6|17668.96|17548.96|17651.6|17531.6|10
1632165610000|2021-09-20 19:20:10|17650.86|17530.86|17657.45|17537.45|17657.45|17537.45|17650.86|17530.86|10
1632165620000|2021-09-20 19:20:20|17659.76|17539.76|17668.98|17548.98|17668.98|17548.98|17659.76|17539.76|10
1632165630000|2021-09-20 19:20:30|17669.54|17549.54|17665.95|17545.95|17671.12|17551.12|17665.95|17545.95|10
1632165640000|2021-09-20 19:20:40|17666.32|17546.32|17661.53|17541.53|17666.32|17546.32|17661.05|17541.05|10
1632165650000|2021-09-20 19:20:50|17662.13|17542.13|17667.87|17547.87|17667.87|17547.87|17662.13|17542.13|10
1632165660000|2021-09-20 19:21:00|17668.19|17548.19|17671.11|17551.11|17671.11|17551.11|17668.19|17548.19|10
1632165670000|2021-09-20 19:21:10|17672.7|17552.7|17676.53|17556.53|17676.53|17556.53|17672.68|17552.68|10
1632165680000|2021-09-20 19:21:20|17677.83|17557.83|17686.16|17566.16|17686.16|17566.16|17677.46|17557.46|10
1632165690000|2021-09-20 19:21:30|17687.1|17567.1|17696.24|17576.24|17696.24|17576.24|17686.94|17566.94|10
1632165700000|2021-09-20 19:21:40|17696.38|17576.38|17697.52|17577.52|17698.02|17578.02|17696.38|17576.38|10
1632165710000|2021-09-20 19:21:50|17697.28|17577.28|17695.86|17575.86|17697.28|17577.28|17695.72|17575.72|10
1632165720000|2021-09-20 19:22:00|17694.43|17574.43|17685.74|17565.74|17694.43|17574.43|17685.74|17565.74|9
1632165730000|2021-09-20 19:22:10|17684.77|17564.77|17669.39|17549.39|17684.77|17564.77|17669.39|17549.39|10
1632165740000|2021-09-20 19:22:20|17667.82|17547.82|17662.95|17542.95|17667.83|17547.83|17662.95|17542.95|10
1632165750000|2021-09-20 19:22:30|17663.3|17543.3|17647.56|17527.56|17664.73|17544.73|17647.45|17527.45|10
1632165760000|2021-09-20 19:22:40|17647.39|17527.39|17643.14|17523.14|17647.39|17527.39|17642.55|17522.55|10
1632165770000|2021-09-20 19:22:50|17643.07|17523.07|17637.21|17517.21|17643.31|17523.31|17637.21|17517.21|10
1632165780000|2021-09-20 19:23:00|17636.67|17516.67|17631.11|17511.11|17637.52|17517.52|17631.11|17511.11|10
1632165790000|2021-09-20 19:23:10|17631.24|17511.24|17637.15|17517.15|17637.15|17517.15|17630.79|17510.79|10
1632165800000|2021-09-20 19:23:20|17637.74|17517.74|17648.9|17528.9|17649.42|17529.42|17637.74|17517.74|9
1632165810000|2021-09-20 19:23:30|17649.77|17529.77|17656.3|17536.3|17656.3|17536.3|17649.04|17529.04|10
1632165820000|2021-09-20 19:23:40|17658.31|17538.31|17669.33|17549.33|17669.33|17549.33|17658.31|17538.31|10
1632165830000|2021-09-20 19:23:50|17672.9|17552.9|17678.86|17558.86|17678.86|17558.86|17672.9|17552.9|9
1632165840000|2021-09-20 19:24:00|17675.77|17555.77|17680.21|17560.21|17680.21|17560.21|17675.77|17555.77|10
1632165850000|2021-09-20 19:24:10|17680.36|17560.36|17689.48|17569.48|17689.48|17569.48|17679.68|17559.68|10
1632165860000|2021-09-20 19:24:20|17690.46|17570.46|17712.89|17592.89|17712.89|17592.89|17690.46|17570.46|10
1632165870000|2021-09-20 19:24:30|17714.27|17594.27|17721.44|17601.44|17721.63|17601.63|17714.27|17594.27|10
1632165880000|2021-09-20 19:24:40|17723.24|17603.24|17730.57|17610.57|17730.57|17610.57|17723.24|17603.24|10
1632165890000|2021-09-20 19:24:50|17731.34|17611.34|17734.34|17614.34|17737.32|17617.32|17731.34|17611.34|10
1632165900000|2021-09-20 19:25:00|17734.32|17614.32|17738.29|17618.29|17738.29|17618.29|17733.85|17613.85|10
1632165910000|2021-09-20 19:25:10|17738.45|17618.45|17736.06|17616.06|17738.45|17618.45|17735.68|17615.68|9
1632165920000|2021-09-20 19:25:20|17734.94|17614.94|17732.29|17612.29|17735.8|17615.8|17731.87|17611.87|10
1632165930000|2021-09-20 19:25:30|17732.41|17612.41|17722.37|17602.37|17732.41|17612.41|17722.37|17602.37|10
1632165940000|2021-09-20 19:25:40|17720.69|17600.69|17719.33|17599.33|17720.69|17600.69|17718.55|17598.55|9
1632165950000|2021-09-20 19:25:50|17718.32|17598.32|17720.28|17600.28|17721.58|17601.58|17717.69|17597.69|10
1632165960000|2021-09-20 19:26:00|17719.48|17599.48|17717.12|17597.12|17720.09|17600.09|17717|17597|10
1632165970000|2021-09-20 19:26:10|17717.77|17597.77|17710.07|17590.07|17717.77|17597.77|17710.07|17590.07|10
1632165980000|2021-09-20 19:26:20|17709.63|17589.63|17701.36|17581.36|17709.89|17589.89|17701.36|17581.36|10
1632165990000|2021-09-20 19:26:30|17700.45|17580.45|17694.65|17574.65|17700.83|17580.83|17694|17574|10
1632166000000|2021-09-20 19:26:40|17695.2|17575.2|17697.68|17577.68|17697.72|17577.72|17694.75|17574.75|10
1632166010000|2021-09-20 19:26:50|17696.04|17576.04|17689.54|17569.54|17696.04|17576.04|17689.54|17569.54|10
1632166020000|2021-09-20 19:27:00|17689.02|17569.02|17680.88|17560.88|17689.02|17569.02|17680.88|17560.88|10
1632166030000|2021-09-20 19:27:10|17679.83|17559.83|17664.01|17544.01|17679.83|17559.83|17664.01|17544.01|10
1632166040000|2021-09-20 19:27:20|17663.25|17543.25|17654.57|17534.57|17663.25|17543.25|17654.57|17534.57|10
1632166050000|2021-09-20 19:27:30|17654.85|17534.85|17657.9|17537.9|17657.9|17537.9|17654.85|17534.85|10
1632166060000|2021-09-20 19:27:40|17658.22|17538.22|17654.6|17534.6|17659.16|17539.16|17654.6|17534.6|10
1632166070000|2021-09-20 19:27:50|17654.56|17534.56|17642.17|17522.17|17654.56|17534.56|17642.13|17522.13|10
1632166080000|2021-09-20 19:28:00|17641.16|17521.16|17643.27|17523.27|17644.03|17524.03|17638.52|17518.52|10
1632166090000|2021-09-20 19:28:10|17643.53|17523.53|17648.77|17528.77|17649.1|17529.1|17642.85|17522.85|10
1632166100000|2021-09-20 19:28:20|17648.72|17528.72|17649.94|17529.94|17650|17530|17648.49|17528.49|10
1632166110000|2021-09-20 19:28:30|17650.34|17530.34|17656.69|17536.69|17656.96|17536.96|17650.34|17530.34|10
1632166120000|2021-09-20 19:28:40|17657.49|17537.49|17663.91|17543.91|17663.91|17543.91|17657.49|17537.49|10
1632166130000|2021-09-20 19:28:50|17664.81|17544.81|17667.73|17547.73|17668.12|17548.12|17664.81|17544.81|10
1632166140000|2021-09-20 19:29:00|17667.33|17547.33|17664.51|17544.51|17667.76|17547.76|17664.47|17544.47|10
1632166150000|2021-09-20 19:29:10|17663.79|17543.79|17659.62|17539.62|17664.36|17544.36|17659.62|17539.62|9
1632166160000|2021-09-20 19:29:20|17659.68|17539.68|17658.63|17538.63|17659.68|17539.68|17658|17538|10
1632166170000|2021-09-20 19:29:30|17658.54|17538.54|17662.89|17542.89|17662.89|17542.89|17658.54|17538.54|10
1632166180000|2021-09-20 19:29:40|17663.61|17543.61|17676.94|17556.94|17676.94|17556.94|17663.61|17543.61|10
1632166190000|2021-09-20 19:29:50|17677.27|17557.27|17689.69|17569.69|17690.62|17570.62|17677.27|17557.27|10
1632166200000|2021-09-20 19:30:00|17691.42|17571.42|17713.16|17593.16|17713.16|17593.16|17691.42|17571.42|10
1632166210000|2021-09-20 19:30:10|17713.89|17593.89|17720.93|17600.93|17720.93|17600.93|17713.89|17593.89|10
1632166220000|2021-09-20 19:30:20|17721.93|17601.93|17732.64|17612.64|17732.64|17612.64|17721.93|17601.93|10
1632166230000|2021-09-20 19:30:30|17734.37|17614.37|17739.57|17619.57|17739.57|17619.57|17734.37|17614.37|10
1632166240000|2021-09-20 19:30:40|17743.16|17623.16|17745.98|17625.98|17745.98|17625.98|17742.62|17622.62|10
1632166250000|2021-09-20 19:30:50|17746.38|17626.38|17755.36|17635.36|17755.36|17635.36|17746.38|17626.38|10
1632166260000|2021-09-20 19:31:00|17755.55|17635.55|17763|17643|17763|17643|17755.41|17635.41|10
1632166270000|2021-09-20 19:31:10|17766.08|17646.08|17782.14|17662.14|17782.14|17662.14|17766.08|17646.08|10
1632166280000|2021-09-20 19:31:20|17785.26|17665.26|17809.35|17689.35|17809.35|17689.35|17785.26|17665.26|10
1632166290000|2021-09-20 19:31:30|17812.27|17692.27|17842.13|17722.13|17842.13|17722.13|17812.27|17692.27|10
1632166300000|2021-09-20 19:31:40|17839.85|17719.85|17856.51|17736.51|17856.51|17736.51|17839.85|17719.85|10
1632166310000|2021-09-20 19:31:50|17859.27|17739.27|17883.66|17763.66|17883.66|17763.66|17858.98|17738.98|10
1632166320000|2021-09-20 19:32:00|17884.94|17764.94|17883.64|17763.64|17888.57|17768.57|17883.64|17763.64|10
1632166330000|2021-09-20 19:32:10|17885.46|17765.46|17898.25|17778.25|17898.25|17778.25|17883.81|17763.81|10
1632166340000|2021-09-20 19:32:20|17898.69|17778.69|17916.06|17796.06|17916.06|17796.06|17898.69|17778.69|10
1632166350000|2021-09-20 19:32:30|17917.12|17797.12|17920.79|17800.79|17920.79|17800.79|17917.12|17797.12|10
1632166360000|2021-09-20 19:32:40|17921.26|17801.26|17927.14|17807.14|17929.39|17809.39|17920.22|17800.22|10
1632166370000|2021-09-20 19:32:50|17926.82|17806.82|17919.37|17799.37|17926.82|17806.82|17919.37|17799.37|10
1632166380000|2021-09-20 19:33:00|17917.36|17797.36|17909.89|17789.89|17917.36|17797.36|17909.83|17789.83|10
1632166390000|2021-09-20 19:33:10|17909.88|17789.88|17913.25|17793.25|17913.78|17793.78|17909.88|17789.88|10
1632166400000|2021-09-20 19:33:20|17913.89|17793.89|17915.47|17795.47|17916.65|17796.65|17913.62|17793.62|10
1632166410000|2021-09-20 19:33:30|17915.67|17795.67|17925.87|17805.87|17925.87|17805.87|17915.46|17795.46|10
1632166420000|2021-09-20 19:33:40|17926.34|17806.34|17928.81|17808.81|17928.81|17808.81|17925.78|17805.78|10
1632166430000|2021-09-20 19:33:50|17928.91|17808.91|17935.56|17815.56|17935.56|17815.56|17928.91|17808.91|10
1632166440000|2021-09-20 19:34:00|17933.85|17813.85|17934.28|17814.28|17936.06|17816.06|17930.08|17810.08|10
1632166450000|2021-09-20 19:34:10|17934.74|17814.74|17940.32|17820.32|17942.19|17822.19|17934.21|17814.21|10
1632166460000|2021-09-20 19:34:20|17940.45|17820.45|17937.41|17817.41|17940.45|17820.45|17936.86|17816.86|10
1632166470000|2021-09-20 19:34:30|17937.25|17817.25|17936.97|17816.97|17938.44|17818.44|17935.88|17815.88|10
1632166480000|2021-09-20 19:34:40|17937.27|17817.27|17939.32|17819.32|17939.32|17819.32|17936.8|17816.8|10
1632166490000|2021-09-20 19:34:50|17938.84|17818.84|17941.02|17821.02|17942.31|17822.31|17938.84|17818.84|10
1632166500000|2021-09-20 19:35:00|17941.14|17821.14|17929.92|17809.92|17941.14|17821.14|17929.92|17809.92|10
1632166510000|2021-09-20 19:35:10|17927.5|17807.5|17922.5|17802.5|17927.5|17807.5|17922.5|17802.5|10
1632166520000|2021-09-20 19:35:20|17921.67|17801.67|17913.29|17793.29|17921.67|17801.67|17913.29|17793.29|10
1632166530000|2021-09-20 19:35:30|17913.34|17793.34|17918.23|17798.23|17918.23|17798.23|17913.34|17793.34|10
1632166540000|2021-09-20 19:35:40|17918.27|17798.27|17919.76|17799.76|17922.47|17802.47|17918.27|17798.27|10
1632166550000|2021-09-20 19:35:50|17919.75|17799.75|17924.23|17804.23|17924.56|17804.56|17919.75|17799.75|10
1632166560000|2021-09-20 19:36:00|17926.12|17806.12|17929.63|17809.63|17930.26|17810.26|17926.12|17806.12|10
1632166570000|2021-09-20 19:36:10|17929.54|17809.54|17928.81|17808.81|17929.65|17809.65|17927.12|17807.12|10
1632166580000|2021-09-20 19:36:20|17928.58|17808.58|17932.69|17812.69|17932.69|17812.69|17925.39|17805.39|10
1632166590000|2021-09-20 19:36:30|17932.47|17812.47|17935.73|17815.73|17936.53|17816.53|17932.47|17812.47|10
1632166600000|2021-09-20 19:36:40|17936.89|17816.89|17944.16|17824.16|17944.16|17824.16|17936.69|17816.69|10
1632166610000|2021-09-20 19:36:50|17943.98|17823.98|17948.89|17828.89|17949.25|17829.25|17943.32|17823.32|10
1632166620000|2021-09-20 19:37:00|17948.8|17828.8|17951.56|17831.56|17951.56|17831.56|17948.41|17828.41|10
1632166630000|2021-09-20 19:37:10|17953.91|17833.91|17953.45|17833.45|17955.5|17835.5|17953.45|17833.45|10
1632166640000|2021-09-20 19:37:20|17953.28|17833.28|17947.6|17827.6|17953.56|17833.56|17947.6|17827.6|10
1632166650000|2021-09-20 19:37:30|17947.75|17827.75|17947.57|17827.57|17948.13|17828.13|17945.14|17825.14|10
1632166660000|2021-09-20 19:37:40|17948.05|17828.05|17947.41|17827.41|17948.37|17828.37|17946.68|17826.68|10
1632166670000|2021-09-20 19:37:50|17947.31|17827.31|17954.29|17834.29|17954.29|17834.29|17947.31|17827.31|10
1632166680000|2021-09-20 19:38:00|17953.78|17833.78|17957.09|17837.09|17957.09|17837.09|17953.77|17833.77|10
1632166690000|2021-09-20 19:38:10|17956.93|17836.93|17956.05|17836.05|17956.98|17836.98|17956.05|17836.05|9
1632166700000|2021-09-20 19:38:20|17955.1|17835.1|17953.95|17833.95|17955.1|17835.1|17953.08|17833.08|9
1632166710000|2021-09-20 19:38:30|17953.28|17833.28|17939.51|17819.51|17953.28|17833.28|17939.51|17819.51|10
1632166720000|2021-09-20 19:38:40|17939.55|17819.55|17935.66|17815.66|17939.55|17819.55|17935.55|17815.55|10
1632166730000|2021-09-20 19:38:50|17934.77|17814.77|17930.93|17810.93|17934.9|17814.9|17930.46|17810.46|10
1632166740000|2021-09-20 19:39:00|17931.21|17811.21|17940.77|17820.77|17940.77|17820.77|17931.21|17811.21|10
1632166750000|2021-09-20 19:39:10|17940.7|17820.7|17938.5|17818.5|17941.07|17821.07|17938.41|17818.41|10
1632166760000|2021-09-20 19:39:20|17938.07|17818.07|17934.1|17814.1|17938.07|17818.07|17934.1|17814.1|10
1632166770000|2021-09-20 19:39:30|17933.29|17813.29|17930.89|17810.89|17933.29|17813.29|17930.8|17810.8|10
1632166780000|2021-09-20 19:39:40|17930.65|17810.65|17931.99|17811.99|17931.99|17811.99|17930.35|17810.35|9
1632166790000|2021-09-20 19:39:50|17932.45|17812.45|17927.86|17807.86|17932.45|17812.45|17927.86|17807.86|10
1632166800000|2021-09-20 19:40:00|17927.84|17807.84|17929.65|17809.65|17930.52|17810.52|17927.82|17807.82|9
1632166810000|2021-09-20 19:40:10|17930.29|17810.29|17931.2|17811.2|17931.99|17811.99|17929.87|17809.87|10
1632166820000|2021-09-20 19:40:20|17931.36|17811.36|17934.94|17814.94|17934.94|17814.94|17929.69|17809.69|10
1632166830000|2021-09-20 19:40:30|17934.74|17814.74|17932.88|17812.88|17936.15|17816.15|17932.88|17812.88|10
1632166840000|2021-09-20 19:40:40|17932.13|17812.13|17929.18|17809.18|17932.42|17812.42|17929.18|17809.18|10
1632166850000|2021-09-20 19:40:50|17929.68|17809.68|17928.91|17808.91|17929.84|17809.84|17928.59|17808.59|10
1632166860000|2021-09-20 19:41:00|17928.93|17808.93|17927.26|17807.26|17929.11|17809.11|17927.26|17807.26|10
1632166870000|2021-09-20 19:41:10|17927.14|17807.14|17923.65|17803.65|17927.37|17807.37|17923.48|17803.48|10
1632166880000|2021-09-20 19:41:20|17920.86|17800.86|17919.7|17799.7|17920.86|17800.86|17919.7|17799.7|10
1632166890000|2021-09-20 19:41:30|17919.41|17799.41|17915.28|17795.28|17919.41|17799.41|17915.28|17795.28|10
1632166900000|2021-09-20 19:41:40|17914.98|17794.98|17912.8|17792.8|17915.03|17795.03|17912.8|17792.8|10
1632166910000|2021-09-20 19:41:50|17912.58|17792.58|17911.62|17791.62|17912.58|17792.58|17911.54|17791.54|10
1632166920000|2021-09-20 19:42:00|17911.22|17791.22|17912.25|17792.25|17912.25|17792.25|17909.62|17789.62|10
1632166930000|2021-09-20 19:42:10|17912.84|17792.84|17915.69|17795.69|17915.69|17795.69|17912.67|17792.67|9
1632166940000|2021-09-20 19:42:20|17915.67|17795.67|17917.71|17797.71|17917.71|17797.71|17915.67|17795.67|9
1632166950000|2021-09-20 19:42:30|17918.71|17798.71|17931.87|17811.87|17931.87|17811.87|17918.65|17798.65|10
1632166960000|2021-09-20 19:42:40|17933.12|17813.12|17940.22|17820.22|17940.84|17820.84|17933.12|17813.12|10
1632166970000|2021-09-20 19:42:50|17939.48|17819.48|17946.47|17826.47|17946.47|17826.47|17939.48|17819.48|9
1632166980000|2021-09-20 19:43:00|17947.35|17827.35|17956.12|17836.12|17956.12|17836.12|17946.75|17826.75|10
1632166990000|2021-09-20 19:43:10|17956.85|17836.85|17967.8|17847.8|17968.17|17848.17|17956.85|17836.85|10
1632167000000|2021-09-20 19:43:20|17968.13|17848.13|17998.06|17878.06|17998.06|17878.06|17968.13|17848.13|10
1632167010000|2021-09-20 19:43:30|18000.3|17880.3|18024.56|17904.56|18024.56|17904.56|17998.79|17878.79|10
1632167020000|2021-09-20 19:43:40|18028.03|17908.03|18038.37|17918.37|18039.37|17919.37|18028.03|17908.03|9
1632167030000|2021-09-20 19:43:50|18037.61|17917.61|18036.26|17916.26|18038.15|17918.15|18035.87|17915.87|10
1632167040000|2021-09-20 19:44:00|18036.22|17916.22|18038.58|17918.58|18038.93|17918.93|18034.93|17914.93|10
1632167050000|2021-09-20 19:44:10|18042.81|17922.81|18053|17933|18053|17933|18042.81|17922.81|10
1632167060000|2021-09-20 19:44:20|18053.24|17933.24|18053.46|17933.46|18056.35|17936.35|18052.4|17932.4|10
1632167070000|2021-09-20 19:44:30|18051.94|17931.94|18052.69|17932.69|18055.87|17935.87|18051.94|17931.94|10
1632167080000|2021-09-20 19:44:40|18052.25|17932.25|18049.35|17929.35|18052.25|17932.25|18049.35|17929.35|9
1632167090000|2021-09-20 19:44:50|18049.05|17929.05|18032.14|17912.14|18049.05|17929.05|18032.14|17912.14|10
1632167100000|2021-09-20 19:45:00|18030.38|17910.38|18031.66|17911.66|18031.66|17911.66|18024.42|17904.42|10
1632167110000|2021-09-20 19:45:10|18030.97|17910.97|18036.39|17916.39|18036.39|17916.39|18030.09|17910.09|10
1632167120000|2021-09-20 19:45:20|18037.64|17917.64|18047.42|17927.42|18047.42|17927.42|18037.48|17917.48|10
1632167130000|2021-09-20 19:45:30|18048.78|17928.78|18055.74|17935.74|18055.74|17935.74|18047.43|17927.43|10
1632167140000|2021-09-20 19:45:40|18060.4|17940.4|18062.36|17942.36|18062.46|17942.46|18059.81|17939.81|10
1632167150000|2021-09-20 19:45:50|18063.31|17943.31|18066.57|17946.57|18066.57|17946.57|18062.85|17942.85|10
1632167160000|2021-09-20 19:46:00|18065.64|17945.64|18055.29|17935.29|18066.09|17946.09|18055.29|17935.29|10
1632167170000|2021-09-20 19:46:10|18055.21|17935.21|18048.66|17928.66|18055.21|17935.21|18048.66|17928.66|10
1632167180000|2021-09-20 19:46:20|18046.67|17926.67|18037.43|17917.43|18046.67|17926.67|18037.43|17917.43|10
1632167190000|2021-09-20 19:46:30|18035.77|17915.77|18031.1|17911.1|18035.92|17915.92|18031.1|17911.1|10
1632167200000|2021-09-20 19:46:40|18031.86|17911.86|18031.72|17911.72|18032.65|17912.65|18031.72|17911.72|10
1632167210000|2021-09-20 19:46:50|18031.97|17911.97|18031.66|17911.66|18033.25|17913.25|18030.57|17910.57|10
1632167220000|2021-09-20 19:47:00|18033.58|17913.58|18034.44|17914.44|18035.27|17915.27|18033.58|17913.58|9
1632167230000|2021-09-20 19:47:10|18034.07|17914.07|18024.38|17904.38|18034.07|17914.07|18024.38|17904.38|10
1632167240000|2021-09-20 19:47:20|18024.05|17904.05|18011.02|17891.02|18024.05|17904.05|18011.02|17891.02|10
1632167250000|2021-09-20 19:47:30|18013.19|17893.19|18011.07|17891.07|18013.19|17893.19|18010.74|17890.74|10
1632167260000|2021-09-20 19:47:40|18011.98|17891.98|18015.17|17895.17|18015.17|17895.17|18011.98|17891.98|10
1632167270000|2021-09-20 19:47:50|18014.86|17894.86|18013.54|17893.54|18014.86|17894.86|18013.54|17893.54|10
1632167280000|2021-09-20 19:48:00|18013.69|17893.69|18012.3|17892.3|18014.39|17894.39|18012.06|17892.06|10
1632167290000|2021-09-20 19:48:10|18013.36|17893.36|17999.51|17879.51|18013.67|17893.67|17999.51|17879.51|10
1632167300000|2021-09-20 19:48:20|17999.81|17879.81|17999.56|17879.56|17999.81|17879.81|17997.75|17877.75|10
1632167310000|2021-09-20 19:48:30|18000.13|17880.13|18001.72|17881.72|18001.72|17881.72|18000.13|17880.13|8
1632167320000|2021-09-20 19:48:40|18002.12|17882.12|18005.2|17885.2|18005.59|17885.59|18002.12|17882.12|10
1632167330000|2021-09-20 19:48:50|18004.87|17884.87|18004.95|17884.95|18004.95|17884.95|18003.02|17883.02|10
1632167340000|2021-09-20 19:49:00|18004.81|17884.81|18006.18|17886.18|18006.38|17886.38|18004.81|17884.81|10
1632167350000|2021-09-20 19:49:10|18006.43|17886.43|18006.72|17886.72|18006.84|17886.84|18005.81|17885.81|10
1632167360000|2021-09-20 19:49:20|18006.07|17886.07|18006.28|17886.28|18006.62|17886.62|18005.83|17885.83|10
1632167370000|2021-09-20 19:49:30|18005.54|17885.54|18003.01|17883.01|18005.54|17885.54|18003.01|17883.01|10
1632167380000|2021-09-20 19:49:40|18001.81|17881.81|17998.94|17878.94|18001.89|17881.89|17998.85|17878.85|9
1632167390000|2021-09-20 19:49:50|17998.15|17878.15|17990.49|17870.49|17998.15|17878.15|17990.49|17870.49|10
1632167400000|2021-09-20 19:50:00|17990.96|17870.96|17994.84|17874.84|17994.84|17874.84|17990.83|17870.83|10
1632167410000|2021-09-20 19:50:10|17994.45|17874.45|17993.07|17873.07|17994.66|17874.66|17993.07|17873.07|10
1632167420000|2021-09-20 19:50:20|17993.02|17873.02|17993.67|17873.67|17994.5|17874.5|17993.02|17873.02|9
1632167430000|2021-09-20 19:50:30|17992.25|17872.25|17991.18|17871.18|17992.51|17872.51|17991.18|17871.18|10
1632167440000|2021-09-20 19:50:40|17990.94|17870.94|17985.25|17865.25|17990.95|17870.95|17985.25|17865.25|10
1632167450000|2021-09-20 19:50:50|17985.26|17865.26|17981.95|17861.95|17985.26|17865.26|17981.34|17861.34|10
1632167460000|2021-09-20 19:51:00|17981.04|17861.04|17981.85|17861.85|17982.24|17862.24|17981.04|17861.04|10
1632167470000|2021-09-20 19:51:10|17980.52|17860.52|17980.95|17860.95|17981.02|17861.02|17980.03|17860.03|10
1632167480000|2021-09-20 19:51:20|17980.56|17860.56|17975.66|17855.66|17980.61|17860.61|17975.66|17855.66|10
1632167490000|2021-09-20 19:51:30|17975.52|17855.52|17974.96|17854.96|17976.27|17856.27|17974.96|17854.96|10
1632167500000|2021-09-20 19:51:40|17973.99|17853.99|17970.94|17850.94|17973.99|17853.99|17970.94|17850.94|10
1632167510000|2021-09-20 19:51:50|17970.4|17850.4|17970.11|17850.11|17970.97|17850.97|17970.01|17850.01|10
1632167520000|2021-09-20 19:52:00|17969.98|17849.98|17966.24|17846.24|17970.18|17850.18|17966.1|17846.1|9
1632167530000|2021-09-20 19:52:10|17965.91|17845.91|17968.18|17848.18|17968.18|17848.18|17965.53|17845.53|10
1632167540000|2021-09-20 19:52:20|17968.71|17848.71|17978.43|17858.43|17978.43|17858.43|17968.71|17848.71|10
1632167550000|2021-09-20 19:52:30|17980.72|17860.72|17994.24|17874.24|17994.24|17874.24|17980.72|17860.72|10
1632167560000|2021-09-20 19:52:40|17996.01|17876.01|18001.14|17881.14|18001.14|17881.14|17996.01|17876.01|10
1632167570000|2021-09-20 19:52:50|18002.29|17882.29|18002.33|17882.33|18003.64|17883.64|18001.62|17881.62|10
1632167580000|2021-09-20 19:53:00|18002.96|17882.96|18007.73|17887.73|18007.73|17887.73|18001.9|17881.9|10
1632167590000|2021-09-20 19:53:10|18008.44|17888.44|18037.6|17917.6|18037.6|17917.6|18008.44|17888.44|10
1632167600000|2021-09-20 19:53:20|18038.39|17918.39|18056.05|17936.05|18056.05|17936.05|18038.39|17918.39|10
1632167610000|2021-09-20 19:53:30|18060.05|17940.05|18079.58|17959.58|18079.58|17959.58|18060.05|17940.05|10
1632167620000|2021-09-20 19:53:40|18079.53|17959.53|18077.28|17957.28|18083.77|17963.77|18077.28|17957.28|10
1632167630000|2021-09-20 19:53:50|18075.74|17955.74|18071.39|17951.39|18075.74|17955.74|18070.99|17950.99|10
1632167640000|2021-09-20 19:54:00|18072.87|17952.87|18075.06|17955.06|18075.23|17955.23|18071.98|17951.98|10
1632167650000|2021-09-20 19:54:10|18074.11|17954.11|18076.03|17956.03|18076.03|17956.03|18074.11|17954.11|10
1632167660000|2021-09-20 19:54:20|18076.64|17956.64|18079.94|17959.94|18079.94|17959.94|18076.4|17956.4|10
1632167670000|2021-09-20 19:54:30|18079.39|17959.39|18085.2|17965.2|18085.2|17965.2|18079.39|17959.39|10
1632167680000|2021-09-20 19:54:40|18087.38|17967.38|18085.22|17965.22|18087.38|17967.38|18085.22|17965.22|10
1632167690000|2021-09-20 19:54:50|18084.57|17964.57|18084.76|17964.76|18084.8|17964.8|18082.78|17962.78|10
1632167700000|2021-09-20 19:55:00|18084.16|17964.16|18090.42|17970.42|18090.49|17970.49|18084.16|17964.16|10
1632167710000|2021-09-20 19:55:10|18091.18|17971.18|18097.03|17977.03|18097.03|17977.03|18090.61|17970.61|9
1632167720000|2021-09-20 19:55:20|18097.4|17977.4|18104.14|17984.14|18104.31|17984.31|18097.4|17977.4|10
1632167730000|2021-09-20 19:55:30|18104.3|17984.3|18103.84|17983.84|18105.22|17985.22|18103.84|17983.84|10
1632167740000|2021-09-20 19:55:40|18104.18|17984.18|18111.96|17991.96|18111.96|17991.96|18104.18|17984.18|10
1632167750000|2021-09-20 19:55:50|18112.8|17992.8|18116.35|17996.35|18116.48|17996.48|18112.48|17992.48|10
1632167760000|2021-09-20 19:56:00|18118.16|17998.16|18124.16|18004.16|18124.16|18004.16|18118.16|17998.16|10
1632167770000|2021-09-20 19:56:10|18124.27|18004.27|18111.87|17991.87|18124.27|18004.27|18111.87|17991.87|10
1632167780000|2021-09-20 19:56:20|18109.69|17989.69|18102.51|17982.51|18109.69|17989.69|18102.51|17982.51|10
1632167790000|2021-09-20 19:56:30|18101.46|17981.46|18097.4|17977.4|18101.46|17981.46|18097.4|17977.4|10
1632167800000|2021-09-20 19:56:40|18097.94|17977.94|18099.68|17979.68|18099.68|17979.68|18097.94|17977.94|10
1632167810000|2021-09-20 19:56:50|18100.19|17980.19|18104.43|17984.43|18104.43|17984.43|18100.19|17980.19|10
1632167820000|2021-09-20 19:57:00|18104.13|17984.13|18111.24|17991.24|18111.59|17991.59|18104.13|17984.13|10
1632167830000|2021-09-20 19:57:10|18111.88|17991.88|18120.45|18000.45|18120.45|18000.45|18111.88|17991.88|10
1632167840000|2021-09-20 19:57:20|18122.71|18002.71|18125.35|18005.35|18125.35|18005.35|18122.71|18002.71|10
1632167850000|2021-09-20 19:57:30|18125.78|18005.78|18131.65|18011.65|18131.65|18011.65|18125.78|18005.78|10
1632167860000|2021-09-20 19:57:40|18136.21|18016.21|18134.79|18014.79|18137.72|18017.72|18134.79|18014.79|10
1632167870000|2021-09-20 19:57:50|18133.75|18013.75|18131.72|18011.72|18133.97|18013.97|18131.72|18011.72|10
1632167880000|2021-09-20 19:58:00|18131.54|18011.54|18134.93|18014.93|18135.15|18015.15|18131.54|18011.54|8
1632167890000|2021-09-20 19:58:10|18134.22|18014.22|18141.28|18021.28|18141.28|18021.28|18134.07|18014.07|10
1632167900000|2021-09-20 19:58:20|18141.29|18021.29|18138.55|18018.55|18142.24|18022.24|18138.55|18018.55|10
1632167910000|2021-09-20 19:58:30|18137.83|18017.83|18137.44|18017.44|18137.93|18017.93|18136.55|18016.55|10
1632167920000|2021-09-20 19:58:40|18138.14|18018.14|18136.21|18016.21|18138.14|18018.14|18136.21|18016.21|10
1632167930000|2021-09-20 19:58:50|18136.38|18016.38|18135.62|18015.62|18136.75|18016.75|18135.58|18015.58|10
1632167940000|2021-09-20 19:59:00|18134.8|18014.8|18133.62|18013.62|18134.8|18014.8|18133.62|18013.62|10
1632167950000|2021-09-20 19:59:10|18133.13|18013.13|18130.48|18010.48|18133.28|18013.28|18130.48|18010.48|10
1632167960000|2021-09-20 19:59:20|18130.16|18010.16|18122.62|18002.62|18130.16|18010.16|18122.62|18002.62|10
1632167970000|2021-09-20 19:59:30|18122.55|18002.55|18119.09|17999.09|18122.65|18002.65|18119.09|17999.09|10
1632167980000|2021-09-20 19:59:40|18118.48|17998.48|18120.84|18000.84|18120.84|18000.84|18117.1|17997.1|10
1632167990000|2021-09-20 19:59:50|18122.15|18002.15|18127.73|18007.73|18127.73|18007.73|18122.15|18002.15|10
1632168000000|2021-09-20 20:00:00|18127.54|18007.54|18136.11|18016.11|18141.29|18021.29|18127.25|18007.25|10
1632168010000|2021-09-20 20:00:10|18136.2|18016.2|18128.09|18008.09|18136.2|18016.2|18128.09|18008.09|10
1632168020000|2021-09-20 20:00:20|18125.34|18005.34|18118.49|17998.49|18125.34|18005.34|18118.41|17998.41|10
1632168030000|2021-09-20 20:00:30|18118.57|17998.57|18110.43|17990.43|18118.57|17998.57|18110.43|17990.43|10
1632168040000|2021-09-20 20:00:40|18107.37|17987.37|18108.76|17988.76|18108.76|17988.76|18104.44|17984.44|10
1632168050000|2021-09-20 20:00:50|18110.49|17990.49|18117.31|17997.31|18117.31|17997.31|18110.49|17990.49|10
1632168060000|2021-09-20 20:01:00|18119.68|17999.68|18125.77|18005.77|18125.77|18005.77|18119.68|17999.68|10
1632168070000|2021-09-20 20:01:10|18127.28|18007.28|18134.51|18014.51|18134.51|18014.51|18127.28|18007.28|10
1632168080000|2021-09-20 20:01:20|18136.32|18016.32|18147.41|18027.41|18147.41|18027.41|18136.32|18016.32|10
1632168090000|2021-09-20 20:01:30|18147.08|18027.08|18148.37|18028.37|18149.15|18029.15|18147.08|18027.08|10
1632168100000|2021-09-20 20:01:40|18148.13|18028.13|18147.78|18027.78|18148.13|18028.13|18145.61|18025.61|10
1632168110000|2021-09-20 20:01:50|18148.42|18028.42|18151.21|18031.21|18151.21|18031.21|18148.18|18028.18|10
1632168120000|2021-09-20 20:02:00|18152|18032|18151.28|18031.28|18152.62|18032.62|18151.28|18031.28|9
1632168130000|2021-09-20 20:02:10|18150.82|18030.82|18159.96|18039.96|18162.44|18042.44|18150.82|18030.82|10
1632168140000|2021-09-20 20:02:20|18159.49|18039.49|18157.49|18037.49|18159.72|18039.72|18157.49|18037.49|10
1632168150000|2021-09-20 20:02:30|18157.07|18037.07|18156.56|18036.56|18157.7|18037.7|18156.36|18036.36|10
1632168160000|2021-09-20 20:02:40|18156.25|18036.25|18148.95|18028.95|18156.25|18036.25|18148.95|18028.95|10
1632168170000|2021-09-20 20:02:50|18147.68|18027.68|18148.44|18028.44|18148.91|18028.91|18147.12|18027.12|10
1632168180000|2021-09-20 20:03:00|18149.17|18029.17|18150.55|18030.55|18151.73|18031.73|18149|18029|10
1632168190000|2021-09-20 20:03:10|18150.96|18030.96|18146.16|18026.16|18150.96|18030.96|18146.16|18026.16|10
1632168200000|2021-09-20 20:03:20|18145.51|18025.51|18145.36|18025.36|18145.51|18025.51|18143.65|18023.65|10
1632168210000|2021-09-20 20:03:30|18145.1|18025.1|18145.38|18025.38|18145.38|18025.38|18144.39|18024.39|9
1632168220000|2021-09-20 20:03:40|18145.42|18025.42|18142.47|18022.47|18145.42|18025.42|18142.47|18022.47|10
1632168230000|2021-09-20 20:03:50|18142.75|18022.75|18141.53|18021.53|18142.97|18022.97|18141.37|18021.37|10
1632168240000|2021-09-20 20:04:00|18142.14|18022.14|18143.79|18023.79|18144.71|18024.71|18142.14|18022.14|10
1632168250000|2021-09-20 20:04:10|18144.01|18024.01|18148.59|18028.59|18148.59|18028.59|18144.01|18024.01|10
1632168260000|2021-09-20 20:04:20|18149.95|18029.95|18151.72|18031.72|18152.15|18032.15|18149.95|18029.95|10
1632168270000|2021-09-20 20:04:30|18154.15|18034.15|18158.31|18038.31|18158.85|18038.85|18154.15|18034.15|10
1632168280000|2021-09-20 20:04:40|18158.86|18038.86|18163.31|18043.31|18163.53|18043.53|18158.86|18038.86|10
1632168290000|2021-09-20 20:04:50|18163.26|18043.26|18160.8|18040.8|18163.33|18043.33|18160.7|18040.7|9
1632168300000|2021-09-20 20:05:00|18160.62|18040.62|18157.17|18037.17|18161.27|18041.27|18157.17|18037.17|10
1632168310000|2021-09-20 20:05:10|18157.79|18037.79|18153.68|18033.68|18157.9|18037.9|18153.47|18033.47|10
1632168320000|2021-09-20 20:05:20|18151.12|18031.12|18146.98|18026.98|18151.12|18031.12|18146.98|18026.98|10
1632168330000|2021-09-20 20:05:30|18146.91|18026.91|18142.82|18022.82|18147.05|18027.05|18142.82|18022.82|10
1632168340000|2021-09-20 20:05:40|18143.18|18023.18|18138.65|18018.65|18143.18|18023.18|18138.65|18018.65|10
1632168350000|2021-09-20 20:05:50|18138.74|18018.74|18137.31|18017.31|18138.74|18018.74|18137.31|18017.31|9
1632168360000|2021-09-20 20:06:00|18136.31|18016.31|18135.01|18015.01|18136.31|18016.31|18134.92|18014.92|10
1632168370000|2021-09-20 20:06:10|18134.81|18014.81|18130.48|18010.48|18134.86|18014.86|18130.48|18010.48|10
1632168380000|2021-09-20 20:06:20|18129.75|18009.75|18129.3|18009.3|18129.75|18009.75|18127.92|18007.92|10
1632168390000|2021-09-20 20:06:30|18130.59|18010.59|18140.87|18020.87|18140.87|18020.87|18130.58|18010.58|10
1632168400000|2021-09-20 20:06:40|18143.4|18023.4|18135.79|18015.79|18143.59|18023.59|18135.79|18015.79|10
1632168410000|2021-09-20 20:06:50|18134.24|18014.24|18127.3|18007.3|18134.24|18014.24|18126.74|18006.74|10
1632168420000|2021-09-20 20:07:00|18127.27|18007.27|18125.65|18005.65|18128.83|18008.83|18125.65|18005.65|10
1632168430000|2021-09-20 20:07:10|18123.8|18003.8|18117.67|17997.67|18123.8|18003.8|18117.67|17997.67|10
1632168440000|2021-09-20 20:07:20|18117.26|17997.26|18110.63|17990.63|18117.26|17997.26|18110.09|17990.09|10
1632168450000|2021-09-20 20:07:30|18111.48|17991.48|18106.21|17986.21|18111.85|17991.85|18106.21|17986.21|10
1632168460000|2021-09-20 20:07:40|18105.75|17985.75|18097.13|17977.13|18105.75|17985.75|18097.13|17977.13|9
1632168470000|2021-09-20 20:07:50|18096.76|17976.76|18090.79|17970.79|18096.76|17976.76|18088.97|17968.97|10
1632168480000|2021-09-20 20:08:00|18090.98|17970.98|18093.22|17973.22|18093.22|17973.22|18090.98|17970.98|10
1632168490000|2021-09-20 20:08:10|18095.38|17975.38|18101.49|17981.49|18101.49|17981.49|18095.38|17975.38|10
1632168500000|2021-09-20 20:08:20|18101.36|17981.36|18099.25|17979.25|18103.34|17983.34|18099.25|17979.25|10
1632168510000|2021-09-20 20:08:30|18099.59|17979.59|18100.14|17980.14|18101.19|17981.19|18099.59|17979.59|9
1632168520000|2021-09-20 20:08:40|18101.53|17981.53|18099.66|17979.66|18101.53|17981.53|18099.66|17979.66|10
1632168530000|2021-09-20 20:08:50|18099.17|17979.17|18098.51|17978.51|18099.17|17979.17|18097.8|17977.8|10
1632168540000|2021-09-20 20:09:00|18098.9|17978.9|18097.55|17977.55|18100.2|17980.2|18097.55|17977.55|10
1632168550000|2021-09-20 20:09:10|18097.43|17977.43|18094.74|17974.74|18097.43|17977.43|18094.63|17974.63|9
1632168560000|2021-09-20 20:09:20|18094.93|17974.93|18090.23|17970.23|18094.93|17974.93|18089.06|17969.06|10
1632168570000|2021-09-20 20:09:30|18089.22|17969.22|18089.39|17969.39|18089.39|17969.39|18088.57|17968.57|10
1632168580000|2021-09-20 20:09:40|18089.97|17969.97|18090.79|17970.79|18091.16|17971.16|18089.97|17969.97|10
1632168590000|2021-09-20 20:09:50|18090.7|17970.7|18092.28|17972.28|18092.43|17972.43|18090.7|17970.7|10
1632168600000|2021-09-20 20:10:00|18092.66|17972.66|18092.45|17972.45|18093|17973|18091.68|17971.68|10
1632168610000|2021-09-20 20:10:10|18092.12|17972.12|18091.73|17971.73|18092.39|17972.39|18091.73|17971.73|8
1632168620000|2021-09-20 20:10:20|18090.3|17970.3|18085.21|17965.21|18090.3|17970.3|18085.21|17965.21|10
1632168630000|2021-09-20 20:10:30|18084.92|17964.92|18079.86|17959.86|18084.92|17964.92|18079.86|17959.86|10
1632168640000|2021-09-20 20:10:40|18080.15|17960.15|18077.58|17957.58|18080.15|17960.15|18077.58|17957.58|10
1632168650000|2021-09-20 20:10:50|18076.39|17956.39|18079.15|17959.15|18079.15|17959.15|18076.22|17956.22|10
1632168660000|2021-09-20 20:11:00|18079.34|17959.34|18079.78|17959.78|18080.48|17960.48|18079.34|17959.34|10
1632168670000|2021-09-20 20:11:10|18080.55|17960.55|18085.51|17965.51|18085.51|17965.51|18080.55|17960.55|10
1632168680000|2021-09-20 20:11:20|18085.68|17965.68|18084.19|17964.19|18086.58|17966.58|18084.19|17964.19|10
1632168690000|2021-09-20 20:11:30|18082.77|17962.77|18072.18|17952.18|18082.77|17962.77|18072.18|17952.18|9
1632168700000|2021-09-20 20:11:40|18072.02|17952.02|18066.2|17946.2|18072.02|17952.02|18066.2|17946.2|10
1632168710000|2021-09-20 20:11:50|18066.41|17946.41|18064.14|17944.14|18066.91|17946.91|18064.13|17944.13|9
1632168720000|2021-09-20 20:12:00|18063.75|17943.75|18062.55|17942.55|18063.75|17943.75|18062.42|17942.42|10
1632168730000|2021-09-20 20:12:10|18062.43|17942.43|18061.05|17941.05|18062.7|17942.7|18061.05|17941.05|10
1632168740000|2021-09-20 20:12:20|18061.08|17941.08|18060.98|17940.98|18061.16|17941.16|18060.57|17940.57|9
1632168750000|2021-09-20 20:12:30|18060.73|17940.73|18059.34|17939.34|18060.73|17940.73|18059.34|17939.34|9
1632168760000|2021-09-20 20:12:40|18059.03|17939.03|18056.39|17936.39|18059.06|17939.06|18056.39|17936.39|10
1632168770000|2021-09-20 20:12:50|18055.73|17935.73|18056.9|17936.9|18056.9|17936.9|18054.85|17934.85|10
1632168780000|2021-09-20 20:13:00|18057.77|17937.77|18063.86|17943.86|18063.86|17943.86|18057.77|17937.77|10
1632168790000|2021-09-20 20:13:10|18065.69|17945.69|18067.59|17947.59|18067.7|17947.7|18065.17|17945.17|10
1632168800000|2021-09-20 20:13:20|18067.6|17947.6|18064.46|17944.46|18068.28|17948.28|18064.46|17944.46|10
1632168810000|2021-09-20 20:13:30|18064.03|17944.03|18062.13|17942.13|18064.33|17944.33|18062.1|17942.1|10
1632168820000|2021-09-20 20:13:40|18060.97|17940.97|18060.52|17940.52|18061.78|17941.78|18060.52|17940.52|10
1632168830000|2021-09-20 20:13:50|18060.34|17940.34|18059.98|17939.98|18060.34|17940.34|18059.36|17939.36|10
1632168840000|2021-09-20 20:14:00|18059.46|17939.46|18057.99|17937.99|18059.72|17939.72|18057.99|17937.99|10
1632168850000|2021-09-20 20:14:10|18057.56|17937.56|18056.63|17936.63|18058.3|17938.3|18056.63|17936.63|10
1632168860000|2021-09-20 20:14:20|18056.08|17936.08|18056.4|17936.4|18056.4|17936.4|18054.97|17934.97|10
1632168870000|2021-09-20 20:14:30|18057.03|17937.03|18057.59|17937.59|18057.67|17937.67|18055.84|17935.84|10
1632168880000|2021-09-20 20:14:40|18057.7|17937.7|18057.99|17937.99|18058.32|17938.32|18057.7|17937.7|10
1632168890000|2021-09-20 20:14:50|18057.76|17937.76|18058.23|17938.23|18058.23|17938.23|18057.22|17937.22|10
1632168900000|2021-09-20 20:15:00|18058.6|17938.6|18057.57|17937.57|18059.28|17939.28|18057.57|17937.57|10
1632168910000|2021-09-20 20:15:10|18057.45|17937.45|18059.01|17939.01|18059.25|17939.25|18057.2|17937.2|10
1632168920000|2021-09-20 20:15:20|18059.07|17939.07|18056.11|17936.11|18059.2|17939.2|18055.97|17935.97|10
1632168930000|2021-09-20 20:15:30|18056.21|17936.21|18056.32|17936.32|18056.76|17936.76|18055.81|17935.81|10
1632168940000|2021-09-20 20:15:40|18056.64|17936.64|18059.94|17939.94|18060.08|17940.08|18056.61|17936.61|10
1632168950000|2021-09-20 20:15:50|18061.22|17941.22|18062.3|17942.3|18062.3|17942.3|18060.88|17940.88|9
1632168960000|2021-09-20 20:16:00|18062.49|17942.49|18060.23|17940.23|18063.08|17943.08|18060.23|17940.23|10
1632168970000|2021-09-20 20:16:10|18057.67|17937.67|18050.06|17930.06|18057.67|17937.67|18050.06|17930.06|10
1632168980000|2021-09-20 20:16:20|18050.68|17930.68|18048.75|17928.75|18050.68|17930.68|18048.75|17928.75|10
1632168990000|2021-09-20 20:16:30|18049.06|17929.06|18045.28|17925.28|18049.06|17929.06|18045.13|17925.13|10
1632169000000|2021-09-20 20:16:40|18045.13|17925.13|18043.56|17923.56|18045.13|17925.13|18043.56|17923.56|10
1632169010000|2021-09-20 20:16:50|18042.98|17922.98|18041.86|17921.86|18043.1|17923.1|18041.86|17921.86|10
1632169020000|2021-09-20 20:17:00|18041.76|17921.76|18041.05|17921.05|18042.52|17922.52|18040.58|17920.58|10
1632169030000|2021-09-20 20:17:10|18040.21|17920.21|18041.27|17921.27|18041.35|17921.35|18040.18|17920.18|10
1632169040000|2021-09-20 20:17:20|18040.92|17920.92|18041.16|17921.16|18041.16|17921.16|18039.57|17919.57|9
1632169050000|2021-09-20 20:17:30|18040.96|17920.96|18042.66|17922.66|18042.75|17922.75|18040.78|17920.78|10
1632169060000|2021-09-20 20:17:40|18043.65|17923.65|18044.19|17924.19|18044.39|17924.39|18043.65|17923.65|10
1632169070000|2021-09-20 20:17:50|18044.09|17924.09|18044.87|17924.87|18044.87|17924.87|18043.62|17923.62|9
1632169080000|2021-09-20 20:18:00|18044.96|17924.96|18041.49|17921.49|18044.96|17924.96|18041.49|17921.49|9
1632169090000|2021-09-20 20:18:10|18040.92|17920.92|18037.59|17917.59|18040.92|17920.92|18037.59|17917.59|10
1632169100000|2021-09-20 20:18:20|18037.33|17917.33|18035|17915|18037.33|17917.33|18034.94|17914.94|9
1632169110000|2021-09-20 20:18:30|18034.79|17914.79|18034.07|17914.07|18034.79|17914.79|18033.73|17913.73|10
1632169120000|2021-09-20 20:18:40|18034.24|17914.24|18034.44|17914.44|18034.69|17914.69|18033.27|17913.27|10
1632169130000|2021-09-20 20:18:50|18034.39|17914.39|18033.2|17913.2|18034.39|17914.39|18033.2|17913.2|9
1632169140000|2021-09-20 20:19:00|18032.98|17912.98|18033.45|17913.45|18034.06|17914.06|18032.98|17912.98|10
1632169150000|2021-09-20 20:19:10|18034.81|17914.81|18035.22|17915.22|18035.62|17915.62|18034.41|17914.41|10
1632169160000|2021-09-20 20:19:20|18035.91|17915.91|18037.23|17917.23|18037.23|17917.23|18035.25|17915.25|9
1632169170000|2021-09-20 20:19:30|18036.82|17916.82|18036.68|17916.68|18036.82|17916.82|18036.16|17916.16|9
1632169180000|2021-09-20 20:19:40|18036.62|17916.62|18040.85|17920.85|18040.85|17920.85|18036.62|17916.62|10
1632169190000|2021-09-20 20:19:50|18040.19|17920.19|18041.85|17921.85|18041.85|17921.85|18040.19|17920.19|10
1632169200000|2021-09-20 20:20:00|18041.91|17921.91|18041.26|17921.26|18042.34|17922.34|18041.03|17921.03|9
1632169210000|2021-09-20 20:20:10|18041.03|17921.03|18038.01|17918.01|18041.03|17921.03|18037.85|17917.85|10
1632169220000|2021-09-20 20:20:20|18038.61|17918.61|18036.47|17916.47|18038.61|17918.61|18036.47|17916.47|10
1632169230000|2021-09-20 20:20:30|18036.39|17916.39|18034.81|17914.81|18037.3|17917.3|18034.53|17914.53|10
1632169240000|2021-09-20 20:20:40|18034.51|17914.51|18031.88|17911.88|18034.51|17914.51|18031.88|17911.88|9
1632169250000|2021-09-20 20:20:50|18031.55|17911.55|18024.74|17904.74|18031.85|17911.85|18024.74|17904.74|10
1632169260000|2021-09-20 20:21:00|18023.59|17903.59|18017.25|17897.25|18023.59|17903.59|18016.82|17896.82|10
1632169270000|2021-09-20 20:21:10|18016.08|17896.08|18007.35|17887.35|18016.08|17896.08|18007.35|17887.35|9
1632169280000|2021-09-20 20:21:20|18008.56|17888.56|18003.91|17883.91|18009.79|17889.79|18003.91|17883.91|10
1632169290000|2021-09-20 20:21:30|18003.62|17883.62|18000.88|17880.88|18003.62|17883.62|18000.88|17880.88|9
1632169300000|2021-09-20 20:21:40|18000.77|17880.77|17996.69|17876.69|18000.77|17880.77|17996.33|17876.33|10
1632169310000|2021-09-20 20:21:50|17996.79|17876.79|17999.2|17879.2|17999.2|17879.2|17996.6|17876.6|10
1632169320000|2021-09-20 20:22:00|17999.18|17879.18|17999.22|17879.22|18000.6|17880.6|17999.18|17879.18|10
1632169330000|2021-09-20 20:22:10|17999.83|17879.83|17992.84|17872.84|17999.83|17879.83|17992.32|17872.32|9
1632169340000|2021-09-20 20:22:20|17993.05|17873.05|17990.33|17870.33|17993.05|17873.05|17989.88|17869.88|10
1632169350000|2021-09-20 20:22:30|17989.6|17869.6|17989.5|17869.5|17990.03|17870.03|17989.44|17869.44|10
1632169360000|2021-09-20 20:22:40|17989.18|17869.18|17988.65|17868.65|17989.18|17869.18|17988.36|17868.36|10
1632169370000|2021-09-20 20:22:50|17988.51|17868.51|17987.37|17867.37|17988.65|17868.65|17987.37|17867.37|10
1632169380000|2021-09-20 20:23:00|17987.28|17867.28|17984.62|17864.62|17987.28|17867.28|17984.01|17864.01|10
1632169390000|2021-09-20 20:23:10|17984.29|17864.29|17980.56|17860.56|17984.29|17864.29|17980.56|17860.56|10
1632169400000|2021-09-20 20:23:20|17980.03|17860.03|17977.35|17857.35|17980.03|17860.03|17977.19|17857.19|9
1632169410000|2021-09-20 20:23:30|17976.6|17856.6|17976.07|17856.07|17976.6|17856.6|17974.7|17854.7|9
1632169420000|2021-09-20 20:23:40|17976.52|17856.52|17977.94|17857.94|17977.94|17857.94|17975.32|17855.32|9
1632169430000|2021-09-20 20:23:50|17979.13|17859.13|17982.67|17862.67|17982.85|17862.85|17979.03|17859.03|10
1632169440000|2021-09-20 20:24:00|17982.42|17862.42|17985.27|17865.27|17985.27|17865.27|17982.42|17862.42|9
1632169450000|2021-09-20 20:24:10|17985.56|17865.56|17985.54|17865.54|17986.24|17866.24|17985.24|17865.24|10
1632169460000|2021-09-20 20:24:20|17985.47|17865.47|17984.81|17864.81|17985.47|17865.47|17983.87|17863.87|9
1632169470000|2021-09-20 20:24:30|17984.92|17864.92|17980.65|17860.65|17984.92|17864.92|17980.05|17860.05|10
1632169480000|2021-09-20 20:24:40|17980.85|17860.85|17982.76|17862.76|17982.88|17862.88|17980.55|17860.55|10
1632169490000|2021-09-20 20:24:50|17982.47|17862.47|17973.93|17853.93|17982.47|17862.47|17973.93|17853.93|10
1632169500000|2021-09-20 20:25:00|17974.33|17854.33|17970.7|17850.7|17974.33|17854.33|17969.38|17849.38|9
1632169510000|2021-09-20 20:25:10|17970.16|17850.16|17971.56|17851.56|17972.31|17852.31|17970.16|17850.16|10
1632169520000|2021-09-20 20:25:20|17971.86|17851.86|17973.3|17853.3|17973.3|17853.3|17971.86|17851.86|10
1632169530000|2021-09-20 20:25:30|17972.89|17852.89|17971.44|17851.44|17972.89|17852.89|17971.44|17851.44|10
1632169540000|2021-09-20 20:25:40|17971.33|17851.33|17973.87|17853.87|17973.87|17853.87|17971.08|17851.08|10
1632169550000|2021-09-20 20:25:50|17973.66|17853.66|17976.26|17856.26|17976.26|17856.26|17973.66|17853.66|10
1632169560000|2021-09-20 20:26:00|17976.21|17856.21|17980.94|17860.94|17980.94|17860.94|17976.21|17856.21|10
1632169570000|2021-09-20 20:26:10|17981.09|17861.09|17985.9|17865.9|17985.91|17865.91|17981.09|17861.09|10
1632169580000|2021-09-20 20:26:20|17986.1|17866.1|17991.98|17871.98|17991.98|17871.98|17986.1|17866.1|9
1632169590000|2021-09-20 20:26:30|17991.68|17871.68|17993.83|17873.83|17994.23|17874.23|17990.67|17870.67|10
1632169600000|2021-09-20 20:26:40|17994.28|17874.28|17990.72|17870.72|17994.28|17874.28|17990.72|17870.72|10
1632169610000|2021-09-20 20:26:50|17990.03|17870.03|17987.63|17867.63|17990.14|17870.14|17987.63|17867.63|10
1632169620000|2021-09-20 20:27:00|17987.53|17867.53|17983.91|17863.91|17987.53|17867.53|17983.91|17863.91|10
1632169630000|2021-09-20 20:27:10|17983.4|17863.4|17985.32|17865.32|17985.32|17865.32|17982.23|17862.23|10
1632169640000|2021-09-20 20:27:20|17985.57|17865.57|17985.98|17865.98|17986.62|17866.62|17985.19|17865.19|10
1632169650000|2021-09-20 20:27:30|17986.6|17866.6|17983.48|17863.48|17986.89|17866.89|17982.79|17862.79|10
1632169660000|2021-09-20 20:27:40|17983.3|17863.3|17977.81|17857.81|17983.3|17863.3|17977.81|17857.81|10
1632169670000|2021-09-20 20:27:50|17978.43|17858.43|17976.17|17856.17|17978.43|17858.43|17975.44|17855.44|10
1632169680000|2021-09-20 20:28:00|17976.38|17856.38|17975.61|17855.61|17976.82|17856.82|17975.5|17855.5|10
1632169690000|2021-09-20 20:28:10|17975.48|17855.48|17971.79|17851.79|17975.48|17855.48|17971.78|17851.78|10
1632169700000|2021-09-20 20:28:20|17972.14|17852.14|17971.84|17851.84|17972.14|17852.14|17970.81|17850.81|10
1632169710000|2021-09-20 20:28:30|17972.31|17852.31|17970.4|17850.4|17972.31|17852.31|17970.4|17850.4|10
1632169720000|2021-09-20 20:28:40|17970.97|17850.97|17971.71|17851.71|17971.71|17851.71|17970.55|17850.55|9
1632169730000|2021-09-20 20:28:50|17972.27|17852.27|17971.46|17851.46|17972.27|17852.27|17971.46|17851.46|9
1632169740000|2021-09-20 20:29:00|17971.5|17851.5|17973.24|17853.24|17973.61|17853.61|17971.5|17851.5|10
1632169750000|2021-09-20 20:29:10|17972.3|17852.3|17968.24|17848.24|17972.3|17852.3|17968.24|17848.24|10
1632169760000|2021-09-20 20:29:20|17968.12|17848.12|17961.94|17841.94|17968.12|17848.12|17961.94|17841.94|10
1632169770000|2021-09-20 20:29:30|17961.57|17841.57|17948.07|17828.07|17961.57|17841.57|17948.07|17828.07|10
1632169780000|2021-09-20 20:29:40|17947.57|17827.57|17944.61|17824.61|17947.57|17827.57|17944.24|17824.24|10
1632169790000|2021-09-20 20:29:50|17944.76|17824.76|17942.16|17822.16|17944.76|17824.76|17941.94|17821.94|10
1632169800000|2021-09-20 20:30:00|17942.09|17822.09|17942.8|17822.8|17942.8|17822.8|17941.55|17821.55|10
1632169810000|2021-09-20 20:30:10|17942.45|17822.45|17949.61|17829.61|17950.17|17830.17|17942.45|17822.45|10
1632169820000|2021-09-20 20:30:20|17949.35|17829.35|17955.47|17835.47|17956.26|17836.26|17949.35|17829.35|10
1632169830000|2021-09-20 20:30:30|17955.69|17835.69|17963.58|17843.58|17963.58|17843.58|17955.69|17835.69|10
1632169840000|2021-09-20 20:30:40|17963.62|17843.62|17968.92|17848.92|17969.98|17849.98|17963.62|17843.62|10
1632169850000|2021-09-20 20:30:50|17968.69|17848.69|17967.88|17847.88|17969.16|17849.16|17967.75|17847.75|10
1632169860000|2021-09-20 20:31:00|17967.63|17847.63|17961.61|17841.61|17967.63|17847.63|17961.61|17841.61|10
1632169870000|2021-09-20 20:31:10|17960.5|17840.5|17958.69|17838.69|17960.5|17840.5|17958.63|17838.63|10
1632169880000|2021-09-20 20:31:20|17958.23|17838.23|17957.74|17837.74|17958.83|17838.83|17957.35|17837.35|10
1632169890000|2021-09-20 20:31:30|17957.45|17837.45|17956.34|17836.34|17958.14|17838.14|17956.34|17836.34|9
1632169900000|2021-09-20 20:31:40|17955.94|17835.94|17953.76|17833.76|17955.94|17835.94|17953.72|17833.72|10
1632169910000|2021-09-20 20:31:50|17953.87|17833.87|17951.77|17831.77|17954.31|17834.31|17950.83|17830.83|10
1632169920000|2021-09-20 20:32:00|17951.56|17831.56|17951.19|17831.19|17951.98|17831.98|17951.17|17831.17|9
1632169930000|2021-09-20 20:32:10|17951.56|17831.56|17954.3|17834.3|17954.3|17834.3|17951.56|17831.56|8
1632169940000|2021-09-20 20:32:20|17954.68|17834.68|17957.41|17837.41|17957.41|17837.41|17954.51|17834.51|10
1632169950000|2021-09-20 20:32:30|17958.52|17838.52|17957.68|17837.68|17959.32|17839.32|17957.68|17837.68|10
1632169960000|2021-09-20 20:32:40|17957.06|17837.06|17952.85|17832.85|17957.06|17837.06|17952.85|17832.85|10
1632169970000|2021-09-20 20:32:50|17952.9|17832.9|17953.03|17833.03|17953.03|17833.03|17952.34|17832.34|10
1632169980000|2021-09-20 20:33:00|17952.98|17832.98|17952.71|17832.71|17953.45|17833.45|17952.66|17832.66|10
1632169990000|2021-09-20 20:33:10|17952.72|17832.72|17952.65|17832.65|17952.72|17832.72|17952.2|17832.2|10
1632170000000|2021-09-20 20:33:20|17952.45|17832.45|17951.63|17831.63|17952.45|17832.45|17951.21|17831.21|10
1632170010000|2021-09-20 20:33:30|17951.86|17831.86|17953.55|17833.55|17953.6|17833.6|17951.82|17831.82|10
1632170020000|2021-09-20 20:33:40|17953.3|17833.3|17951.27|17831.27|17953.3|17833.3|17951.27|17831.27|9
1632170030000|2021-09-20 20:33:50|17951.35|17831.35|17951.14|17831.14|17951.74|17831.74|17951.14|17831.14|10
1632170040000|2021-09-20 20:34:00|17951.48|17831.48|17951.48|17831.48|17952.02|17832.02|17951.1|17831.1|9
1632170050000|2021-09-20 20:34:10|17951.23|17831.23|17950.97|17830.97|17951.26|17831.26|17950.31|17830.31|10
1632170060000|2021-09-20 20:34:20|17951.01|17831.01|17951.28|17831.28|17951.41|17831.41|17950.78|17830.78|10
1632170070000|2021-09-20 20:34:30|17951.44|17831.44|17952.2|17832.2|17952.86|17832.86|17951.43|17831.43|10
1632170080000|2021-09-20 20:34:40|17952|17832|17951.76|17831.76|17952.2|17832.2|17951.75|17831.75|9
1632170090000|2021-09-20 20:34:50|17951.53|17831.53|17953.01|17833.01|17953.01|17833.01|17951.53|17831.53|9
1632170100000|2021-09-20 20:35:00|17953.15|17833.15|17953.31|17833.31|17953.5|17833.5|17952.56|17832.56|10
1632170110000|2021-09-20 20:35:10|17953.38|17833.38|17955.83|17835.83|17955.83|17835.83|17953.38|17833.38|10
1632170120000|2021-09-20 20:35:20|17956.72|17836.72|17958.61|17838.61|17958.61|17838.61|17956.72|17836.72|9
1632170130000|2021-09-20 20:35:30|17959.5|17839.5|17960.7|17840.7|17960.7|17840.7|17959.36|17839.36|10
1632170140000|2021-09-20 20:35:40|17960.67|17840.67|17963.17|17843.17|17963.17|17843.17|17960.67|17840.67|9
1632170150000|2021-09-20 20:35:50|17963.06|17843.06|17964.61|17844.61|17964.61|17844.61|17962.8|17842.8|9
1632170160000|2021-09-20 20:36:00|17964.13|17844.13|17967.03|17847.03|17967.13|17847.13|17963.87|17843.87|10
1632170170000|2021-09-20 20:36:10|17966.81|17846.81|17971.72|17851.72|17971.72|17851.72|17966.16|17846.16|10
1632170180000|2021-09-20 20:36:20|17972.35|17852.35|17977.55|17857.55|17977.55|17857.55|17972.35|17852.35|10
1632170190000|2021-09-20 20:36:30|17977.72|17857.72|17980.47|17860.47|17980.47|17860.47|17976.98|17856.98|10
1632170200000|2021-09-20 20:36:40|17980.24|17860.24|17981.3|17861.3|17981.3|17861.3|17980.21|17860.21|10
1632170210000|2021-09-20 20:36:50|17981.15|17861.15|17981.36|17861.36|17982.32|17862.32|17981.15|17861.15|10
1632170220000|2021-09-20 20:37:00|17981.38|17861.38|17980.82|17860.82|17983.15|17863.15|17980.82|17860.82|10
1632170230000|2021-09-20 20:37:10|17980.57|17860.57|17979.95|17859.95|17980.57|17860.57|17979.47|17859.47|10
1632170240000|2021-09-20 20:37:20|17979.68|17859.68|17979.5|17859.5|17979.68|17859.68|17978.5|17858.5|10
1632170250000|2021-09-20 20:37:30|17979.43|17859.43|17980.23|17860.23|17980.55|17860.55|17978.95|17858.95|10
1632170260000|2021-09-20 20:37:40|17980.49|17860.49|17980.09|17860.09|17980.64|17860.64|17979.99|17859.99|9
1632170270000|2021-09-20 20:37:50|17981.16|17861.16|17987.78|17867.78|17987.78|17867.78|17981.16|17861.16|10
1632170280000|2021-09-20 20:38:00|17988.26|17868.26|17994.82|17874.82|17994.82|17874.82|17988.26|17868.26|10
1632170290000|2021-09-20 20:38:10|17994.85|17874.85|17996.56|17876.56|17997.32|17877.32|17994.76|17874.76|10
1632170300000|2021-09-20 20:38:20|17997.04|17877.04|18001.82|17881.82|18001.82|17881.82|17996.85|17876.85|10
1632170310000|2021-09-20 20:38:30|18004.07|17884.07|18006.19|17886.19|18006.19|17886.19|18003.98|17883.98|10
1632170320000|2021-09-20 20:38:40|18005.55|17885.55|18007.94|17887.94|18008.61|17888.61|18005.55|17885.55|9
1632170330000|2021-09-20 20:38:50|18007.67|17887.67|18008.35|17888.35|18008.35|17888.35|18006.01|17886.01|10
1632170340000|2021-09-20 20:39:00|18008.85|17888.85|18005.86|17885.86|18009.14|17889.14|18005.36|17885.36|10
1632170350000|2021-09-20 20:39:10|18004.31|17884.31|17998.22|17878.22|18004.31|17884.31|17998.22|17878.22|10
1632170360000|2021-09-20 20:39:20|17997.7|17877.7|17993.49|17873.49|17997.7|17877.7|17993.49|17873.49|10
1632170370000|2021-09-20 20:39:30|17993.21|17873.21|17985.2|17865.2|17993.21|17873.21|17985.2|17865.2|10
1632170380000|2021-09-20 20:39:40|17983.75|17863.75|17968.29|17848.29|17983.75|17863.75|17968.29|17848.29|10
1632170390000|2021-09-20 20:39:50|17968.23|17848.23|17960.79|17840.79|17968.23|17848.23|17960.79|17840.79|10
1632170400000|2021-09-20 20:40:00|17960.6|17840.6|17955.04|17835.04|17960.6|17840.6|17955.04|17835.04|10
1632170410000|2021-09-20 20:40:10|17954.11|17834.11|17953.27|17833.27|17954.11|17834.11|17952.78|17832.78|9
1632170420000|2021-09-20 20:40:20|17953.34|17833.34|17947.26|17827.26|17953.34|17833.34|17947.26|17827.26|10
1632170430000|2021-09-20 20:40:30|17946.98|17826.98|17941.31|17821.31|17946.98|17826.98|17941.31|17821.31|9
1632170440000|2021-09-20 20:40:40|17940.64|17820.64|17930.05|17810.05|17940.64|17820.64|17930.05|17810.05|10
1632170450000|2021-09-20 20:40:50|17929.1|17809.1|17913.63|17793.63|17929.1|17809.1|17913.18|17793.18|10
1632170460000|2021-09-20 20:41:00|17913.61|17793.61|17900.42|17780.42|17913.61|17793.61|17900.01|17780.01|10
1632170470000|2021-09-20 20:41:10|17899.54|17779.54|17895.39|17775.39|17899.54|17779.54|17894.82|17774.82|10
1632170480000|2021-09-20 20:41:20|17894.73|17774.73|17883.3|17763.3|17894.73|17774.73|17883.3|17763.3|10
1632170490000|2021-09-20 20:41:30|17882.21|17762.21|17854.88|17734.88|17882.21|17762.21|17854.37|17734.37|10
1632170500000|2021-09-20 20:41:40|17854.98|17734.98|17849.33|17729.33|17854.98|17734.98|17848.78|17728.78|10
1632170510000|2021-09-20 20:41:50|17849.15|17729.15|17853.77|17733.77|17853.81|17733.81|17849.15|17729.15|9
1632170520000|2021-09-20 20:42:00|17853.78|17733.78|17857.02|17737.02|17857.11|17737.11|17853.78|17733.78|10
1632170530000|2021-09-20 20:42:10|17856.74|17736.74|17855.23|17735.23|17856.74|17736.74|17855.23|17735.23|10
1632170540000|2021-09-20 20:42:20|17855.01|17735.01|17854.07|17734.07|17855.01|17735.01|17853.55|17733.55|10
1632170550000|2021-09-20 20:42:30|17854.09|17734.09|17853.73|17733.73|17855.02|17735.02|17853.22|17733.22|10
1632170560000|2021-09-20 20:42:40|17853.96|17733.96|17853.65|17733.65|17854.93|17734.93|17853.65|17733.65|10
1632170570000|2021-09-20 20:42:50|17853.37|17733.37|17851.12|17731.12|17853.87|17733.87|17851.12|17731.12|10
1632170580000|2021-09-20 20:43:00|17850.8|17730.8|17842.75|17722.75|17850.8|17730.8|17842.75|17722.75|10
1632170590000|2021-09-20 20:43:10|17842.84|17722.84|17838.63|17718.63|17842.84|17722.84|17838.63|17718.63|10
1632170600000|2021-09-20 20:43:20|17837.76|17717.76|17828.11|17708.11|17837.76|17717.76|17827.97|17707.97|10
1632170610000|2021-09-20 20:43:30|17828.59|17708.59|17822.58|17702.58|17828.59|17708.59|17822.1|17702.1|10
1632170620000|2021-09-20 20:43:40|17823.22|17703.22|17824.65|17704.65|17826.96|17706.96|17823.22|17703.22|10
1632170630000|2021-09-20 20:43:50|17824.16|17704.16|17814.67|17694.67|17824.16|17704.16|17814.67|17694.67|10
1632170640000|2021-09-20 20:44:00|17814.68|17694.68|17811.19|17691.19|17814.68|17694.68|17811.19|17691.19|10
1632170650000|2021-09-20 20:44:10|17811.61|17691.61|17812.34|17692.34|17812.38|17692.38|17809.92|17689.92|10
1632170660000|2021-09-20 20:44:20|17813.13|17693.13|17814.69|17694.69|17814.69|17694.69|17812.75|17692.75|10
1632170670000|2021-09-20 20:44:30|17813.66|17693.66|17821.71|17701.71|17821.71|17701.71|17813.66|17693.66|10
1632170680000|2021-09-20 20:44:40|17822.04|17702.04|17828.89|17708.89|17830.12|17710.12|17822.04|17702.04|9
1632170690000|2021-09-20 20:44:50|17828.78|17708.78|17834.19|17714.19|17834.19|17714.19|17828.78|17708.78|10
1632170700000|2021-09-20 20:45:00|17834.65|17714.65|17836.88|17716.88|17836.88|17716.88|17834.65|17714.65|10
1632170710000|2021-09-20 20:45:10|17835.96|17715.96|17836.06|17716.06|17836.32|17716.32|17835.72|17715.72|10
1632170720000|2021-09-20 20:45:20|17836.28|17716.28|17840.66|17720.66|17840.71|17720.71|17836.28|17716.28|10
1632170730000|2021-09-20 20:45:30|17840.63|17720.63|17840.14|17720.14|17840.95|17720.95|17840.03|17720.03|10
1632170740000|2021-09-20 20:45:40|17839.99|17719.99|17836.15|17716.15|17839.99|17719.99|17835.34|17715.34|10
1632170750000|2021-09-20 20:45:50|17836.06|17716.06|17825.9|17705.9|17836.06|17716.06|17825.72|17705.72|10
1632170760000|2021-09-20 20:46:00|17825.82|17705.82|17815.15|17695.15|17826.49|17706.49|17815.15|17695.15|10
1632170770000|2021-09-20 20:46:10|17813.94|17693.94|17798.1|17678.1|17813.94|17693.94|17798.1|17678.1|10
1632170780000|2021-09-20 20:46:20|17798.81|17678.81|17793.04|17673.04|17799.1|17679.1|17791.32|17671.32|10
1632170790000|2021-09-20 20:46:30|17793.15|17673.15|17795.35|17675.35|17795.35|17675.35|17792.97|17672.97|10
1632170800000|2021-09-20 20:46:40|17795.69|17675.69|17799.07|17679.07|17799.07|17679.07|17795.69|17675.69|10
1632170810000|2021-09-20 20:46:50|17799.64|17679.64|17806.74|17686.74|17806.74|17686.74|17799.64|17679.64|10
1632170820000|2021-09-20 20:47:00|17806.71|17686.71|17813.6|17693.6|17814.93|17694.93|17806.71|17686.71|9
1632170830000|2021-09-20 20:47:10|17813.53|17693.53|17808.7|17688.7|17813.53|17693.53|17808.7|17688.7|10
1632170840000|2021-09-20 20:47:20|17808.71|17688.71|17808.53|17688.53|17808.71|17688.71|17806.9|17686.9|10
1632170850000|2021-09-20 20:47:30|17807.84|17687.84|17801.72|17681.72|17807.84|17687.84|17801.57|17681.57|10
1632170860000|2021-09-20 20:47:40|17801.29|17681.29|17800.22|17680.22|17801.29|17681.29|17798.12|17678.12|10
1632170870000|2021-09-20 20:47:50|17801.9|17681.9|17793.9|17673.9|17802.29|17682.29|17793.9|17673.9|10
1632170880000|2021-09-20 20:48:00|17794.21|17674.21|17792.8|17672.8|17794.21|17674.21|17791.83|17671.83|10
1632170890000|2021-09-20 20:48:10|17792.71|17672.71|17793.51|17673.51|17794.38|17674.38|17791.42|17671.42|10
1632170900000|2021-09-20 20:48:20|17794.39|17674.39|17792.04|17672.04|17795.62|17675.62|17792.04|17672.04|10
1632170910000|2021-09-20 20:48:30|17792.28|17672.28|17793.65|17673.65|17794.22|17674.22|17792.23|17672.23|10
1632170920000|2021-09-20 20:48:40|17793.77|17673.77|17793.11|17673.11|17794.19|17674.19|17792.54|17672.54|10
1632170930000|2021-09-20 20:48:50|17793.25|17673.25|17797.37|17677.37|17797.41|17677.41|17793.25|17673.25|10
1632170940000|2021-09-20 20:49:00|17797.17|17677.17|17801.67|17681.67|17801.67|17681.67|17797.17|17677.17|9
1632170950000|2021-09-20 20:49:10|17800.53|17680.53|17799.43|17679.43|17801.5|17681.5|17799.43|17679.43|10
1632170960000|2021-09-20 20:49:20|17798.66|17678.66|17793.77|17673.77|17798.66|17678.66|17793.77|17673.77|10
1632170970000|2021-09-20 20:49:30|17792.64|17672.64|17789.01|17669.01|17792.64|17672.64|17789.01|17669.01|10
1632170980000|2021-09-20 20:49:40|17788.51|17668.51|17786.88|17666.88|17788.51|17668.51|17785.84|17665.84|10
1632170990000|2021-09-20 20:49:50|17786.94|17666.94|17788.58|17668.58|17789.18|17669.18|17786.94|17666.94|10
1632171000000|2021-09-20 20:50:00|17787.71|17667.71|17787.13|17667.13|17788.37|17668.37|17787.13|17667.13|10
1632171010000|2021-09-20 20:50:10|17787.67|17667.67|17790.03|17670.03|17790.03|17670.03|17787.67|17667.67|10
1632171020000|2021-09-20 20:50:20|17790.48|17670.48|17796.93|17676.93|17796.93|17676.93|17790.48|17670.48|9
1632171030000|2021-09-20 20:50:30|17797.73|17677.73|17798.21|17678.21|17799.33|17679.33|17797.29|17677.29|10
1632171040000|2021-09-20 20:50:40|17798.16|17678.16|17796.13|17676.13|17798.16|17678.16|17795.93|17675.93|10
1632171050000|2021-09-20 20:50:50|17795.48|17675.48|17795.65|17675.65|17795.83|17675.83|17795.37|17675.37|10
1632171060000|2021-09-20 20:51:00|17795.7|17675.7|17795.63|17675.63|17795.75|17675.75|17795.35|17675.35|9
1632171070000|2021-09-20 20:51:10|17795.68|17675.68|17795.5|17675.5|17796.61|17676.61|17795.5|17675.5|10
1632171080000|2021-09-20 20:51:20|17795.24|17675.24|17792.5|17672.5|17795.89|17675.89|17792.5|17672.5|10
1632171090000|2021-09-20 20:51:30|17792.49|17672.49|17790.08|17670.08|17792.49|17672.49|17790.02|17670.02|10
1632171100000|2021-09-20 20:51:40|17790.42|17670.42|17788.01|17668.01|17790.86|17670.86|17788.01|17668.01|10
1632171110000|2021-09-20 20:51:50|17787.45|17667.45|17778.18|17658.18|17787.45|17667.45|17778.18|17658.18|10
1632171120000|2021-09-20 20:52:00|17777.83|17657.83|17770.92|17650.92|17777.83|17657.83|17770.47|17650.47|10
1632171130000|2021-09-20 20:52:10|17770.42|17650.42|17769.1|17649.1|17770.42|17650.42|17767.89|17647.89|10
1632171140000|2021-09-20 20:52:20|17769.63|17649.63|17770.68|17650.68|17770.68|17650.68|17769.26|17649.26|10
1632171150000|2021-09-20 20:52:30|17770.96|17650.96|17777.85|17657.85|17777.85|17657.85|17770.74|17650.74|9
1632171160000|2021-09-20 20:52:40|17777.55|17657.55|17779.83|17659.83|17780.37|17660.37|17777.55|17657.55|10
1632171170000|2021-09-20 20:52:50|17779.67|17659.67|17778.61|17658.61|17779.71|17659.71|17778.61|17658.61|10
1632171180000|2021-09-20 20:53:00|17777.67|17657.67|17777.09|17657.09|17777.95|17657.95|17776.79|17656.79|10
1632171190000|2021-09-20 20:53:10|17776.63|17656.63|17777.52|17657.52|17777.52|17657.52|17775.4|17655.4|10
1632171200000|2021-09-20 20:53:20|17778.13|17658.13|17783.55|17663.55|17783.55|17663.55|17778.13|17658.13|10
1632171210000|2021-09-20 20:53:30|17784.05|17664.05|17787.19|17667.19|17787.2|17667.2|17783.64|17663.64|10
1632171220000|2021-09-20 20:53:40|17787.33|17667.33|17793.08|17673.08|17793.08|17673.08|17787.33|17667.33|10
1632171230000|2021-09-20 20:53:50|17793.19|17673.19|17797.17|17677.17|17797.27|17677.27|17793.19|17673.19|10
1632171240000|2021-09-20 20:54:00|17797.23|17677.23|17799.9|17679.9|17799.9|17679.9|17797.23|17677.23|10
1632171250000|2021-09-20 20:54:10|17799.85|17679.85|17799.4|17679.4|17799.85|17679.85|17798.13|17678.13|10
1632171260000|2021-09-20 20:54:20|17800.33|17680.33|17800.63|17680.63|17801.38|17681.38|17800.27|17680.27|9
1632171270000|2021-09-20 20:54:30|17800.3|17680.3|17794.84|17674.84|17800.3|17680.3|17794.84|17674.84|9
1632171280000|2021-09-20 20:54:40|17793.75|17673.75|17792.53|17672.53|17794.27|17674.27|17791.89|17671.89|10
1632171290000|2021-09-20 20:54:50|17792.77|17672.77|17797.96|17677.96|17798.18|17678.18|17792.77|17672.77|10
1632171300000|2021-09-20 20:55:00|17798.04|17678.04|17802.95|17682.95|17803.08|17683.08|17798.04|17678.04|10
1632171310000|2021-09-20 20:55:10|17803.7|17683.7|17802.24|17682.24|17803.7|17683.7|17801.77|17681.77|10
1632171320000|2021-09-20 20:55:20|17802.26|17682.26|17798.72|17678.72|17802.26|17682.26|17798.72|17678.72|10
1632171330000|2021-09-20 20:55:30|17798.7|17678.7|17797.4|17677.4|17799.26|17679.26|17797.4|17677.4|10
1632171340000|2021-09-20 20:55:40|17797.14|17677.14|17793.71|17673.71|17797.14|17677.14|17793.71|17673.71|10
1632171350000|2021-09-20 20:55:50|17793.59|17673.59|17795.12|17675.12|17795.12|17675.12|17793.18|17673.18|10
1632171360000|2021-09-20 20:56:00|17795.57|17675.57|17798.12|17678.12|17798.12|17678.12|17794.98|17674.98|9
1632171370000|2021-09-20 20:56:10|17798.14|17678.14|17797.21|17677.21|17799.34|17679.34|17797.16|17677.16|10
1632171380000|2021-09-20 20:56:20|17797.23|17677.23|17799.09|17679.09|17799.09|17679.09|17796.69|17676.69|10
1632171390000|2021-09-20 20:56:30|17799.32|17679.32|17805.32|17685.32|17805.32|17685.32|17799.32|17679.32|10
1632171400000|2021-09-20 20:56:40|17806.32|17686.32|17812.37|17692.37|17812.37|17692.37|17806.32|17686.32|10
1632171410000|2021-09-20 20:56:50|17812.62|17692.62|17819.57|17699.57|17819.57|17699.57|17812.62|17692.62|10
1632171420000|2021-09-20 20:57:00|17819.41|17699.41|17824.24|17704.24|17824.24|17704.24|17819.41|17699.41|10
1632171430000|2021-09-20 20:57:10|17824.56|17704.56|17831.61|17711.61|17831.61|17711.61|17824.56|17704.56|10
1632171440000|2021-09-20 20:57:20|17831.95|17711.95|17839.67|17719.67|17839.67|17719.67|17831.95|17711.95|10
1632171450000|2021-09-20 20:57:30|17840.08|17720.08|17848.86|17728.86|17848.96|17728.96|17840.08|17720.08|10
1632171460000|2021-09-20 20:57:40|17849.04|17729.04|17847.19|17727.19|17849.67|17729.67|17847.03|17727.03|10
1632171470000|2021-09-20 20:57:50|17846.96|17726.96|17843.18|17723.18|17846.96|17726.96|17842.69|17722.69|10
1632171480000|2021-09-20 20:58:00|17843.5|17723.5|17845.89|17725.89|17845.89|17725.89|17843.5|17723.5|10
1632171490000|2021-09-20 20:58:10|17845.81|17725.81|17848.29|17728.29|17848.72|17728.72|17845.81|17725.81|10
1632171500000|2021-09-20 20:58:20|17848.16|17728.16|17853.24|17733.24|17853.24|17733.24|17848.16|17728.16|10
1632171510000|2021-09-20 20:58:30|17853.47|17733.47|17857.4|17737.4|17857.4|17737.4|17853.47|17733.47|10
1632171520000|2021-09-20 20:58:40|17857.86|17737.86|17862.21|17742.21|17862.21|17742.21|17857.86|17737.86|10
1632171530000|2021-09-20 20:58:50|17862.04|17742.04|17867.74|17747.74|17867.74|17747.74|17861.82|17741.82|10
1632171540000|2021-09-20 20:59:00|17868.43|17748.43|17871.41|17751.41|17871.41|17751.41|17868.43|17748.43|10
1632171550000|2021-09-20 20:59:10|17871.71|17751.71|17880.69|17760.69|17880.69|17760.69|17871.71|17751.71|10
1632171560000|2021-09-20 20:59:20|17882.73|17762.73|17892.4|17772.4|17892.4|17772.4|17882.73|17762.73|10
1632171570000|2021-09-20 20:59:30|17892.68|17772.68|17897.6|17777.6|17897.74|17777.74|17892.68|17772.68|10
1632171580000|2021-09-20 20:59:40|17898.8|17778.8|17900.92|17780.92|17900.92|17780.92|17898.8|17778.8|10
1632171590000|2021-09-20 20:59:50|17900.88|17780.88|17903.42|17783.42|17903.42|17783.42|17900.48|17780.48|10
1632171600000|2021-09-20 21:00:00|17903.45|17783.45|17908.7|17788.7|17908.7|17788.7|17903.45|17783.45|10
1632171610000|2021-09-20 21:00:10|17910.64|17790.64|17926.02|17806.02|17926.02|17806.02|17910.64|17790.64|10
1632171620000|2021-09-20 21:00:20|17927.46|17807.46|17951.23|17831.23|17951.23|17831.23|17927.46|17807.46|10
1632171630000|2021-09-20 21:00:30|17952.01|17832.01|17966.46|17846.46|17966.56|17846.56|17952.01|17832.01|10
1632171640000|2021-09-20 21:00:40|17966.87|17846.87|17964.74|17844.74|17967.08|17847.08|17964.33|17844.33|10
1632171650000|2021-09-20 21:00:50|17966.43|17846.43|17978.64|17858.64|17978.64|17858.64|17966.43|17846.43|10
1632171660000|2021-09-20 21:01:00|17980.43|17860.43|17985.24|17865.24|17985.96|17865.96|17980.43|17860.43|7
1632171670000|2021-09-20 21:01:10|17985.78|17865.78|17985.77|17865.77|17986.84|17866.84|17982.71|17862.71|10
1632171680000|2021-09-20 21:01:20|17986.86|17866.86|17987.59|17867.59|17989.06|17869.06|17986.86|17866.86|10
1632171690000|2021-09-20 21:01:30|17987.43|17867.43|17980.78|17860.78|17987.43|17867.43|17980.78|17860.78|9
1632171700000|2021-09-20 21:01:40|17980.64|17860.64|17972.24|17852.24|17980.64|17860.64|17972.24|17852.24|10
1632171710000|2021-09-20 21:01:50|17971.75|17851.75|17969.64|17849.64|17971.75|17851.75|17964.93|17844.93|10
1632171720000|2021-09-20 21:02:00|17969.02|17849.02|17966.1|17846.1|17969.02|17849.02|17966.1|17846.1|10
1632171730000|2021-09-20 21:02:10|17966.26|17846.26|17962.99|17842.99|17966.26|17846.26|17962.99|17842.99|10
1632171740000|2021-09-20 21:02:20|17962.75|17842.75|17957.01|17837.01|17962.75|17842.75|17956.75|17836.75|10
1632171750000|2021-09-20 21:02:30|17955.39|17835.39|17948.02|17828.02|17955.39|17835.39|17947.57|17827.57|10
1632171760000|2021-09-20 21:02:40|17947.92|17827.92|17948.64|17828.64|17949.72|17829.72|17947.48|17827.48|10
1632171770000|2021-09-20 21:02:50|17949.22|17829.22|17946.62|17826.62|17950.62|17830.62|17946.62|17826.62|10
1632171780000|2021-09-20 21:03:00|17946.66|17826.66|17943.38|17823.38|17946.66|17826.66|17943.15|17823.15|10
1632171790000|2021-09-20 21:03:10|17944.34|17824.34|17941.38|17821.38|17944.34|17824.34|17940.39|17820.39|10
1632171800000|2021-09-20 21:03:20|17941.18|17821.18|17936.48|17816.48|17941.18|17821.18|17936.48|17816.48|10
1632171810000|2021-09-20 21:03:30|17936.19|17816.19|17923.28|17803.28|17936.19|17816.19|17923.28|17803.28|10
1632171820000|2021-09-20 21:03:40|17922.83|17802.83|17913.75|17793.75|17922.83|17802.83|17913.75|17793.75|10
1632171830000|2021-09-20 21:03:50|17909.78|17789.78|17888.74|17768.74|17909.78|17789.78|17887.76|17767.76|10
1632171840000|2021-09-20 21:04:00|17886.41|17766.41|17887.36|17767.36|17887.53|17767.53|17883.29|17763.29|10
1632171850000|2021-09-20 21:04:10|17888.56|17768.56|17887.44|17767.44|17889.65|17769.65|17887.44|17767.44|10
1632171860000|2021-09-20 21:04:20|17887.02|17767.02|17885.13|17765.13|17887.13|17767.13|17885.13|17765.13|10
1632171870000|2021-09-20 21:04:30|17884.73|17764.73|17884.5|17764.5|17886.59|17766.59|17884.5|17764.5|9
1632171880000|2021-09-20 21:04:40|17885.66|17765.66|17887.5|17767.5|17887.68|17767.68|17885.66|17765.66|8
1632171890000|2021-09-20 21:04:50|17887.8|17767.8|17886.2|17766.2|17888.05|17768.05|17885.32|17765.32|10
1632171900000|2021-09-20 21:05:00|17887.25|17767.25|17916.37|17796.37|17916.37|17796.37|17887.25|17767.25|10
1632171910000|2021-09-20 21:05:10|17918.44|17798.44|17927.86|17807.86|17928.25|17808.25|17916.42|17796.42|10
1632171920000|2021-09-20 21:05:20|17928.41|17808.41|17928.61|17808.61|17929.21|17809.21|17928.08|17808.08|10
1632171930000|2021-09-20 21:05:30|17928.37|17808.37|17925.54|17805.54|17928.37|17808.37|17924.26|17804.26|10
1632171940000|2021-09-20 21:05:40|17926.4|17806.4|17916.9|17796.9|17926.4|17806.4|17916.9|17796.9|10
1632171950000|2021-09-20 21:05:50|17917.4|17797.4|17908.11|17788.11|17917.4|17797.4|17908.03|17788.03|10
1632171960000|2021-09-20 21:06:00|17905.85|17785.85|17899.7|17779.7|17905.85|17785.85|17899.64|17779.64|10
1632171970000|2021-09-20 21:06:10|17899.27|17779.27|17898.07|17778.07|17900.32|17780.32|17897.38|17777.38|10
1632171980000|2021-09-20 21:06:20|17897.23|17777.23|17899.14|17779.14|17899.14|17779.14|17897.11|17777.11|10
1632171990000|2021-09-20 21:06:30|17899.34|17779.34|17914.36|17794.36|17914.36|17794.36|17899.34|17779.34|10
1632172000000|2021-09-20 21:06:40|17913.6|17793.6|17918.26|17798.26|17918.26|17798.26|17913.19|17793.19|10
1632172010000|2021-09-20 21:06:50|17920.14|17800.14|17932.87|17812.87|17932.87|17812.87|17920.14|17800.14|10
1632172020000|2021-09-20 21:07:00|17933.5|17813.5|17935.74|17815.74|17937.98|17817.98|17933.5|17813.5|10
1632172030000|2021-09-20 21:07:10|17934.6|17814.6|17931.22|17811.22|17934.6|17814.6|17930.59|17810.59|10
1632172040000|2021-09-20 21:07:20|17931.77|17811.77|17938.07|17818.07|17938.07|17818.07|17931.63|17811.63|10
1632172050000|2021-09-20 21:07:30|17937.87|17817.87|17936.28|17816.28|17938.77|17818.77|17936.28|17816.28|10
1632172060000|2021-09-20 21:07:40|17937.68|17817.68|17940.17|17820.17|17940.17|17820.17|17937.68|17817.68|9
1632172070000|2021-09-20 21:07:50|17940.38|17820.38|17941.59|17821.59|17942.23|17822.23|17940.17|17820.17|10
1632172080000|2021-09-20 21:08:00|17941.82|17821.82|17946.74|17826.74|17946.74|17826.74|17941.66|17821.66|10
1632172090000|2021-09-20 21:08:10|17947.26|17827.26|17950.58|17830.58|17950.58|17830.58|17947.26|17827.26|10
1632172100000|2021-09-20 21:08:20|17951.73|17831.73|17958.18|17838.18|17958.18|17838.18|17951.73|17831.73|10
1632172110000|2021-09-20 21:08:30|17959.96|17839.96|17967.68|17847.68|17967.84|17847.84|17959.25|17839.25|10
1632172120000|2021-09-20 21:08:40|17969.03|17849.03|17972.08|17852.08|17972.08|17852.08|17969.03|17849.03|10
1632172130000|2021-09-20 21:08:50|17972.24|17852.24|17978.34|17858.34|17978.34|17858.34|17972.24|17852.24|10
1632172140000|2021-09-20 21:09:00|17978.52|17858.52|17981.99|17861.99|17981.99|17861.99|17977.97|17857.97|10
1632172150000|2021-09-20 21:09:10|17982.92|17862.92|17988.75|17868.75|17988.75|17868.75|17982.66|17862.66|10
1632172160000|2021-09-20 21:09:20|17990.13|17870.13|17989.96|17869.96|17990.45|17870.45|17988.88|17868.88|10
1632172170000|2021-09-20 21:09:30|17989.66|17869.66|17990.22|17870.22|17990.92|17870.92|17989.66|17869.66|9
1632172180000|2021-09-20 21:09:40|17988.84|17868.84|17988.16|17868.16|17990.58|17870.58|17988.06|17868.06|10
1632172190000|2021-09-20 21:09:50|17987.98|17867.98|17992.19|17872.19|17992.36|17872.36|17987.98|17867.98|10
1632172200000|2021-09-20 21:10:00|17992.88|17872.88|17993.75|17873.75|17993.75|17873.75|17992.65|17872.65|10
1632172210000|2021-09-20 21:10:10|17994.12|17874.12|17997.8|17877.8|17997.8|17877.8|17994.12|17874.12|10
1632172220000|2021-09-20 21:10:20|17997.93|17877.93|18003.15|17883.15|18003.15|17883.15|17997.93|17877.93|9
1632172230000|2021-09-20 21:10:30|18003.52|17883.52|18009.94|17889.94|18009.94|17889.94|18003.52|17883.52|10
1632172240000|2021-09-20 21:10:40|18009.98|17889.98|18009.48|17889.48|18011.24|17891.24|18009.48|17889.48|10
1632172250000|2021-09-20 21:10:50|18009.82|17889.82|18012.64|17892.64|18012.64|17892.64|18009.82|17889.82|10
1632172260000|2021-09-20 21:11:00|18012.51|17892.51|18013.41|17893.41|18014.12|17894.12|18012.35|17892.35|10
1632172270000|2021-09-20 21:11:10|18012.92|17892.92|18014.12|17894.12|18014.12|17894.12|18011.83|17891.83|9
1632172280000|2021-09-20 21:11:20|18013.91|17893.91|18017.08|17897.08|18017.08|17897.08|18013.91|17893.91|10
1632172290000|2021-09-20 21:11:30|18017.82|17897.82|18024.1|17904.1|18024.1|17904.1|18017.74|17897.74|10
1632172300000|2021-09-20 21:11:40|18024.66|17904.66|18021.01|17901.01|18024.66|17904.66|18021.01|17901.01|9
1632172310000|2021-09-20 21:11:50|18021.21|17901.21|18018.72|17898.72|18021.28|17901.28|18018.72|17898.72|10
1632172320000|2021-09-20 21:12:00|18018.52|17898.52|18019.91|17899.91|18019.91|17899.91|18017.28|17897.28|10
1632172330000|2021-09-20 21:12:10|18019.55|17899.55|18030.62|17910.62|18030.62|17910.62|18019.55|17899.55|10
1632172340000|2021-09-20 21:12:20|18031.6|17911.6|18035.94|17915.94|18036.33|17916.33|18031.6|17911.6|10
1632172350000|2021-09-20 21:12:30|18036.86|17916.86|18039.1|17919.1|18039.17|17919.17|18036.49|17916.49|10
1632172360000|2021-09-20 21:12:40|18038.96|17918.96|18036.7|17916.7|18039.17|17919.17|18036.42|17916.42|10
1632172370000|2021-09-20 21:12:50|18036.99|17916.99|18036.57|17916.57|18036.99|17916.99|18035.92|17915.92|10
1632172380000|2021-09-20 21:13:00|18036.61|17916.61|18036.91|17916.91|18037.31|17917.31|18035.9|17915.9|9
1632172390000|2021-09-20 21:13:10|18036.16|17916.16|18031.16|17911.16|18036.16|17916.16|18031.12|17911.12|10
1632172400000|2021-09-20 21:13:20|18031.05|17911.05|18029.54|17909.54|18031.57|17911.57|18029.01|17909.01|10
1632172410000|2021-09-20 21:13:30|18028.73|17908.73|18025.89|17905.89|18029.33|17909.33|18025.17|17905.17|10
1632172420000|2021-09-20 21:13:40|18023.51|17903.51|18016.04|17896.04|18024.02|17904.02|18016.04|17896.04|10
1632172430000|2021-09-20 21:13:50|18014.13|17894.13|18013.16|17893.16|18014.36|17894.36|18013.16|17893.16|10
1632172440000|2021-09-20 21:14:00|18012.52|17892.52|18006.87|17886.87|18012.56|17892.56|18006.87|17886.87|10
1632172450000|2021-09-20 21:14:10|18006.43|17886.43|18004.66|17884.66|18006.43|17886.43|18004.43|17884.43|10
1632172460000|2021-09-20 21:14:20|18004.41|17884.41|18003.2|17883.2|18004.41|17884.41|18002.77|17882.77|10
1632172470000|2021-09-20 21:14:30|18003.01|17883.01|18003.27|17883.27|18004.08|17884.08|18002.84|17882.84|10
1632172480000|2021-09-20 21:14:40|18003.26|17883.26|18004.01|17884.01|18004.79|17884.79|18003.26|17883.26|10
1632172490000|2021-09-20 21:14:50|18003.83|17883.83|18002.34|17882.34|18004.71|17884.71|18002.34|17882.34|10
1632172500000|2021-09-20 21:15:00|18001.65|17881.65|18000.24|17880.24|18001.98|17881.98|18000.24|17880.24|10
1632172510000|2021-09-20 21:15:10|17999.46|17879.46|17998.91|17878.91|18000.96|17880.96|17998.59|17878.59|10
1632172520000|2021-09-20 21:15:20|17999.11|17879.11|17993.94|17873.94|17999.17|17879.17|17993.94|17873.94|8
1632172530000|2021-09-20 21:15:30|17993.77|17873.77|17989.34|17869.34|17993.88|17873.88|17988.91|17868.91|9
1632172540000|2021-09-20 21:15:40|17989.82|17869.82|17989.62|17869.62|17989.82|17869.82|17989.4|17869.4|10
1632172550000|2021-09-20 21:15:50|17990.19|17870.19|17989.15|17869.15|17990.19|17870.19|17988.8|17868.8|10
1632172560000|2021-09-20 21:16:00|17989.42|17869.42|17988.34|17868.34|17989.42|17869.42|17988.15|17868.15|9
1632172570000|2021-09-20 21:16:10|17987.81|17867.81|17973.87|17853.87|17987.81|17867.81|17973.87|17853.87|10
1632172580000|2021-09-20 21:16:20|17973.05|17853.05|17971.06|17851.06|17973.05|17853.05|17969.89|17849.89|10
1632172590000|2021-09-20 21:16:30|17970.87|17850.87|17970.72|17850.72|17971.67|17851.67|17970.04|17850.04|10
1632172600000|2021-09-20 21:16:40|17971.66|17851.66|17974.53|17854.53|17975.11|17855.11|17971.66|17851.66|9
1632172610000|2021-09-20 21:16:50|17974.82|17854.82|17972.01|17852.01|17974.85|17854.85|17972.01|17852.01|10
1632172620000|2021-09-20 21:17:00|17972.95|17852.95|17970.57|17850.57|17972.95|17852.95|17970.57|17850.57|10
1632172630000|2021-09-20 21:17:10|17971.02|17851.02|17969.13|17849.13|17971.44|17851.44|17969.13|17849.13|10
1632172640000|2021-09-20 21:17:20|17967.94|17847.94|17960.23|17840.23|17967.94|17847.94|17959.84|17839.84|10
1632172650000|2021-09-20 21:17:30|17959.94|17839.94|17960.39|17840.39|17960.39|17840.39|17958.18|17838.18|10
1632172660000|2021-09-20 21:17:40|17961.65|17841.65|17963.8|17843.8|17963.8|17843.8|17961.48|17841.48|10
1632172670000|2021-09-20 21:17:50|17963.71|17843.71|17966.45|17846.45|17966.45|17846.45|17963.71|17843.71|8
1632172680000|2021-09-20 21:18:00|17966.91|17846.91|17968.05|17848.05|17968.61|17848.61|17966.91|17846.91|10
1632172690000|2021-09-20 21:18:10|17968.61|17848.61|17973.81|17853.81|17973.81|17853.81|17968.57|17848.57|8
1632172700000|2021-09-20 21:18:20|17976.96|17856.96|17978.93|17858.93|17978.99|17858.99|17976.96|17856.96|10
1632172710000|2021-09-20 21:18:30|17978.99|17858.99|17984.78|17864.78|17984.78|17864.78|17978.99|17858.99|10
1632172720000|2021-09-20 21:18:40|17986.56|17866.56|17992.59|17872.59|17992.64|17872.64|17986.56|17866.56|10
1632172730000|2021-09-20 21:18:50|17992.98|17872.98|17996.53|17876.53|17996.53|17876.53|17992.98|17872.98|10
1632172740000|2021-09-20 21:19:00|17996.55|17876.55|18015.49|17895.49|18015.49|17895.49|17996.55|17876.55|10
1632172750000|2021-09-20 21:19:10|18016.9|17896.9|18025.75|17905.75|18025.85|17905.85|18016.9|17896.9|10
1632172760000|2021-09-20 21:19:20|18025.96|17905.96|18029.49|17909.49|18029.82|17909.82|18025.96|17905.96|10
1632172770000|2021-09-20 21:19:30|18029.56|17909.56|18039.39|17919.39|18039.39|17919.39|18029.23|17909.23|10
1632172780000|2021-09-20 21:19:40|18039.15|17919.15|18038.42|17918.42|18039.3|17919.3|18038.42|17918.42|9
1632172790000|2021-09-20 21:19:50|18038.51|17918.51|18039.82|17919.82|18039.82|17919.82|18037.49|17917.49|10
1632172800000|2021-09-20 21:20:00|18040.12|17920.12|18042.15|17922.15|18042.15|17922.15|18040.12|17920.12|10
1632172810000|2021-09-20 21:20:10|18042.32|17922.32|18044.01|17924.01|18044.01|17924.01|18041.85|17921.85|10
1632172820000|2021-09-20 21:20:20|18044.58|17924.58|18048.08|17928.08|18048.08|17928.08|18044.58|17924.58|10
1632172830000|2021-09-20 21:20:30|18049.14|17929.14|18050.05|17930.05|18050.27|17930.27|18049.14|17929.14|9
1632172840000|2021-09-20 21:20:40|18049.16|17929.16|18050.74|17930.74|18050.74|17930.74|18048.42|17928.42|10
1632172850000|2021-09-20 21:20:50|18050.86|17930.86|18051.28|17931.28|18052.54|17932.54|18050.86|17930.86|10
1632172860000|2021-09-20 21:21:00|18051.19|17931.19|18051.16|17931.16|18051.19|17931.19|18049.13|17929.13|10
1632172870000|2021-09-20 21:21:10|18050.49|17930.49|18049.09|17929.09|18050.9|17930.9|18049.08|17929.08|10
1632172880000|2021-09-20 21:21:20|18048.94|17928.94|18045.47|17925.47|18048.94|17928.94|18045.47|17925.47|10
1632172890000|2021-09-20 21:21:30|18044.7|17924.7|18043.52|17923.52|18045.61|17925.61|18043.27|17923.27|10
1632172900000|2021-09-20 21:21:40|18043.17|17923.17|18038.4|17918.4|18043.35|17923.35|18038.4|17918.4|10
1632172910000|2021-09-20 21:21:50|18038.76|17918.76|18035.04|17915.04|18039.14|17919.14|18035.04|17915.04|10
1632172920000|2021-09-20 21:22:00|18034.89|17914.89|18029.75|17909.75|18034.89|17914.89|18029.75|17909.75|10
1632172930000|2021-09-20 21:22:10|18029.69|17909.69|18030.34|17910.34|18030.72|17910.72|18029.15|17909.15|10
1632172940000|2021-09-20 21:22:20|18029.8|17909.8|18030.47|17910.47|18030.47|17910.47|18029.49|17909.49|9
1632172950000|2021-09-20 21:22:30|18030.42|17910.42|18034|17914|18034|17914|18030.13|17910.13|9
1632172960000|2021-09-20 21:22:40|18034.53|17914.53|18035.11|17915.11|18035.11|17915.11|18034.48|17914.48|9
1632172970000|2021-09-20 21:22:50|18035.09|17915.09|18034.79|17914.79|18035.55|17915.55|18034.79|17914.79|10
1632172980000|2021-09-20 21:23:00|18034.98|17914.98|18037.85|17917.85|18037.85|17917.85|18034.98|17914.98|10
1632172990000|2021-09-20 21:23:10|18037.83|17917.83|18040.67|17920.67|18040.67|17920.67|18037.83|17917.83|9
1632173000000|2021-09-20 21:23:20|18041.03|17921.03|18041.68|17921.68|18042.49|17922.49|18041|17921|10
1632173010000|2021-09-20 21:23:30|18040.67|17920.67|18039.17|17919.17|18040.67|17920.67|18039.17|17919.17|9
1632173020000|2021-09-20 21:23:40|18039|17919|18038.69|17918.69|18039.2|17919.2|18038.69|17918.69|8
1632173030000|2021-09-20 21:23:50|18038.49|17918.49|18038.21|17918.21|18038.72|17918.72|18037.72|17917.72|10
1632173040000|2021-09-20 21:24:00|18037.61|17917.61|18037.2|17917.2|18038.19|17918.19|18037.18|17917.18|9
1632173050000|2021-09-20 21:24:10|18037.21|17917.21|18036.42|17916.42|18037.36|17917.36|18035.91|17915.91|9
1632173060000|2021-09-20 21:24:20|18036.03|17916.03|18033.79|17913.79|18036.03|17916.03|18032.73|17912.73|9
1632173070000|2021-09-20 21:24:30|18033.47|17913.47|18037.74|17917.74|18037.74|17917.74|18033.01|17913.01|10
1632173080000|2021-09-20 21:24:40|18037.75|17917.75|18038.81|17918.81|18040.47|17920.47|18037.61|17917.61|10
1632173090000|2021-09-20 21:24:50|18038.26|17918.26|18035.05|17915.05|18038.26|17918.26|18034.87|17914.87|10
1632173100000|2021-09-20 21:25:00|18035.27|17915.27|18037.84|17917.84|18037.84|17917.84|18035.27|17915.27|10
1632173110000|2021-09-20 21:25:10|18037.6|17917.6|18036.84|17916.84|18038.77|17918.77|18036.84|17916.84|10
1632173120000|2021-09-20 21:25:20|18036.05|17916.05|18035.17|17915.17|18036.1|17916.1|18035.11|17915.11|10
1632173130000|2021-09-20 21:25:30|18034.91|17914.91|18036.73|17916.73|18036.73|17916.73|18034.91|17914.91|10
1632173140000|2021-09-20 21:25:40|18037.03|17917.03|18036.17|17916.17|18037.25|17917.25|18035.58|17915.58|10
1632173150000|2021-09-20 21:25:50|18036.36|17916.36|18036.29|17916.29|18036.73|17916.73|18036.19|17916.19|10
1632173160000|2021-09-20 21:26:00|18036.75|17916.75|18038.22|17918.22|18038.45|17918.45|18036.75|17916.75|10
1632173170000|2021-09-20 21:26:10|18038.18|17918.18|18033.72|17913.72|18038.18|17918.18|18033.72|17913.72|10
1632173180000|2021-09-20 21:26:20|18033.59|17913.59|18029.16|17909.16|18033.61|17913.61|18029.16|17909.16|10
1632173190000|2021-09-20 21:26:30|18028.42|17908.42|18026.16|17906.16|18028.42|17908.42|18026.08|17906.08|9
1632173200000|2021-09-20 21:26:40|18026.17|17906.17|18021.44|17901.44|18026.17|17906.17|18021.44|17901.44|10
1632173210000|2021-09-20 21:26:50|18021.12|17901.12|18019.64|17899.64|18021.12|17901.12|18019.5|17899.5|10
1632173220000|2021-09-20 21:27:00|18019.44|17899.44|18021.11|17901.11|18021.14|17901.14|18019.44|17899.44|9
1632173230000|2021-09-20 21:27:10|18020.53|17900.53|18022.28|17902.28|18022.28|17902.28|18020.53|17900.53|10
1632173240000|2021-09-20 21:27:20|18022.06|17902.06|18023.6|17903.6|18023.79|17903.79|18022.06|17902.06|9
1632173250000|2021-09-20 21:27:30|18023.68|17903.68|18027.06|17907.06|18027.06|17907.06|18023.68|17903.68|9
1632173260000|2021-09-20 21:27:40|18027.47|17907.47|18036.81|17916.81|18036.81|17916.81|18027.47|17907.47|10
1632173270000|2021-09-20 21:27:50|18039.13|17919.13|18044.77|17924.77|18044.77|17924.77|18039.13|17919.13|10
1632173280000|2021-09-20 21:28:00|18044.78|17924.78|18046.63|17926.63|18046.63|17926.63|18044.78|17924.78|10
1632173290000|2021-09-20 21:28:10|18046.4|17926.4|18046.09|17926.09|18046.4|17926.4|18045.64|17925.64|10
1632173300000|2021-09-20 21:28:20|18046.17|17926.17|18047.16|17927.16|18047.16|17927.16|18045.8|17925.8|10
1632173310000|2021-09-20 21:28:30|18047.75|17927.75|18049.3|17929.3|18049.3|17929.3|18047.75|17927.75|10
1632173320000|2021-09-20 21:28:40|18049.37|17929.37|18049.31|17929.31|18049.74|17929.74|18049.31|17929.31|9
1632173330000|2021-09-20 21:28:50|18048.67|17928.67|18048.52|17928.52|18048.77|17928.77|18048.2|17928.2|10
1632173340000|2021-09-20 21:29:00|18049.17|17929.17|18046.23|17926.23|18049.35|17929.35|18046.23|17926.23|9
1632173350000|2021-09-20 21:29:10|18046.14|17926.14|18045.79|17925.79|18046.61|17926.61|18045.7|17925.7|10
1632173360000|2021-09-20 21:29:20|18045.69|17925.69|18042.75|17922.75|18045.69|17925.69|18042.75|17922.75|10
1632173370000|2021-09-20 21:29:30|18043.05|17923.05|18044.27|17924.27|18044.44|17924.44|18042.41|17922.41|10
1632173380000|2021-09-20 21:29:40|18043.78|17923.78|18044.72|17924.72|18044.88|17924.88|18043.59|17923.59|10
1632173390000|2021-09-20 21:29:50|18044.41|17924.41|18046.07|17926.07|18046.07|17926.07|18043.95|17923.95|10
1632173400000|2021-09-20 21:30:00|18046.09|17926.09|18045.65|17925.65|18046.09|17926.09|18044.68|17924.68|10
1632173410000|2021-09-20 21:30:10|18045.71|17925.71|18043.94|17923.94|18045.71|17925.71|18043.43|17923.43|10
1632173420000|2021-09-20 21:30:20|18043.98|17923.98|18044.85|17924.85|18044.85|17924.85|18043.98|17923.98|10
1632173430000|2021-09-20 21:30:30|18044.88|17924.88|18045.12|17925.12|18045.41|17925.41|18044.82|17924.82|10
1632173440000|2021-09-20 21:30:40|18046.72|17926.72|18047.78|17927.78|18047.82|17927.82|18046.53|17926.53|10
1632173450000|2021-09-20 21:30:50|18047.23|17927.23|18046.37|17926.37|18047.26|17927.26|18046.37|17926.37|8
1632173460000|2021-09-20 21:31:00|18046.49|17926.49|18045.73|17925.73|18046.61|17926.61|18045.73|17925.73|10
1632173470000|2021-09-20 21:31:10|18045.51|17925.51|18046.63|17926.63|18046.68|17926.68|18045.25|17925.25|10
1632173480000|2021-09-20 21:31:20|18046.58|17926.58|18043.58|17923.58|18046.58|17926.58|18043.58|17923.58|10
1632173490000|2021-09-20 21:31:30|18043.51|17923.51|18041.04|17921.04|18043.51|17923.51|18041.04|17921.04|9
1632173500000|2021-09-20 21:31:40|18041.08|17921.08|18038.96|17918.96|18041.08|17921.08|18038.68|17918.68|10
1632173510000|2021-09-20 21:31:50|18039.07|17919.07|18035.72|17915.72|18039.08|17919.08|18035.72|17915.72|10
1632173520000|2021-09-20 21:32:00|18035.46|17915.46|18035.57|17915.57|18035.65|17915.65|18035.46|17915.46|7
1632173530000|2021-09-20 21:32:10|18035.64|17915.64|18034.05|17914.05|18035.64|17915.64|18034.05|17914.05|8
1632173540000|2021-09-20 21:32:20|18034.19|17914.19|18033.69|17913.69|18034.19|17914.19|18033.69|17913.69|8
1632173550000|2021-09-20 21:32:30|18033.81|17913.81|18034.34|17914.34|18034.54|17914.54|18033.67|17913.67|7
1632173560000|2021-09-20 21:32:40|18034.14|17914.14|18033.05|17913.05|18034.18|17914.18|18033.05|17913.05|9
1632173570000|2021-09-20 21:32:50|18033.26|17913.26|18033.04|17913.04|18033.61|17913.61|18033.04|17913.04|6
1632173580000|2021-09-20 21:33:00|18033.23|17913.23|18032.77|17912.77|18033.23|17913.23|18032.56|17912.56|9
1632173590000|2021-09-20 21:33:10|18033.14|17913.14|18030.2|17910.2|18033.14|17913.14|18030.2|17910.2|10
1632173600000|2021-09-20 21:33:20|18028.54|17908.54|18028.19|17908.19|18029.48|17909.48|18028.19|17908.19|10
1632173610000|2021-09-20 21:33:30|18028.18|17908.18|18028.36|17908.36|18029.24|17909.24|18028.1|17908.1|9
1632173620000|2021-09-20 21:33:40|18028.07|17908.07|18027.22|17907.22|18028.07|17908.07|18027.22|17907.22|9
1632173630000|2021-09-20 21:33:50|18027.15|17907.15|18026.28|17906.28|18027.46|17907.46|18026.28|17906.28|8
1632173640000|2021-09-20 21:34:00|18026.22|17906.22|18025.87|17905.87|18026.37|17906.37|18025.77|17905.77|9
1632173650000|2021-09-20 21:34:10|18025.82|17905.82|18025.83|17905.83|18026.21|17906.21|18025.17|17905.17|8
1632173660000|2021-09-20 21:34:20|18025.88|17905.88|18026.42|17906.42|18026.42|17906.42|18024.72|17904.72|9
1632173670000|2021-09-20 21:34:30|18026.39|17906.39|18025.41|17905.41|18026.52|17906.52|18025.41|17905.41|9
1632173680000|2021-09-20 21:34:40|18025.42|17905.42|18026.25|17906.25|18026.28|17906.28|18025.42|17905.42|9
1632173690000|2021-09-20 21:34:50|18026.23|17906.23|18025.04|17905.04|18026.23|17906.23|18025.04|17905.04|10
1632173700000|2021-09-20 21:35:00|18025.22|17905.22|18023.94|17903.94|18025.49|17905.49|18023.75|17903.75|10
1632173710000|2021-09-20 21:35:10|18023.9|17903.9|18022.7|17902.7|18023.9|17903.9|18021.99|17901.99|10
1632173720000|2021-09-20 21:35:20|18022.13|17902.13|18021.13|17901.13|18022.13|17902.13|18021.08|17901.08|9
1632173730000|2021-09-20 21:35:30|18020.97|17900.97|18020.8|17900.8|18021.02|17901.02|18020.53|17900.53|10
1632173740000|2021-09-20 21:35:40|18020.71|17900.71|18019.44|17899.44|18020.71|17900.71|18019.44|17899.44|9
1632173750000|2021-09-20 21:35:50|18019.3|17899.3|18019.62|17899.62|18019.62|17899.62|18019.24|17899.24|8
1632173760000|2021-09-20 21:36:00|18019.77|17899.77|18018.88|17898.88|18020.05|17900.05|18018.72|17898.72|8
1632173770000|2021-09-20 21:36:10|18018.86|17898.86|18017.3|17897.3|18018.97|17898.97|18017.3|17897.3|7
1632173780000|2021-09-20 21:36:20|18017.28|17897.28|18016.77|17896.77|18017.32|17897.32|18016.3|17896.3|10
1632173790000|2021-09-20 21:36:30|18016.19|17896.19|18014.92|17894.92|18016.19|17896.19|18014.67|17894.67|7
1632173800000|2021-09-20 21:36:40|18014.06|17894.06|18013.79|17893.79|18015.24|17895.24|18013.64|17893.64|9
1632173810000|2021-09-20 21:36:50|18013.71|17893.71|18012.67|17892.67|18013.84|17893.84|18012.3|17892.3|10
1632173820000|2021-09-20 21:37:00|18012.37|17892.37|18012.23|17892.23|18012.5|17892.5|18011.99|17891.99|10
1632173830000|2021-09-20 21:37:10|18011.51|17891.51|18012.51|17892.51|18012.51|17892.51|18011.39|17891.39|8
1632173840000|2021-09-20 21:37:20|18012.62|17892.62|18013.58|17893.58|18013.58|17893.58|18012.48|17892.48|9
1632173850000|2021-09-20 21:37:30|18013.69|17893.69|18014.28|17894.28|18014.28|17894.28|18013.45|17893.45|10
1632173860000|2021-09-20 21:37:40|18014.48|17894.48|18014.23|17894.23|18015.3|17895.3|18014.23|17894.23|8
1632173870000|2021-09-20 21:37:50|18014.25|17894.25|18014.59|17894.59|18014.84|17894.84|18014.25|17894.25|8
1632173880000|2021-09-20 21:38:00|18014.62|17894.62|18015.43|17895.43|18015.89|17895.89|18014.62|17894.62|10
1632173890000|2021-09-20 21:38:10|18015.89|17895.89|18017.73|17897.73|18017.73|17897.73|18015.89|17895.89|10
1632173900000|2021-09-20 21:38:20|18017.17|17897.17|18017.05|17897.05|18017.18|17897.18|18016.91|17896.91|9
1632173910000|2021-09-20 21:38:30|18017.02|17897.02|18018.54|17898.54|18018.59|17898.59|18017.02|17897.02|10
1632173920000|2021-09-20 21:38:40|18018.59|17898.59|18019.8|17899.8|18020.3|17900.3|18018.59|17898.59|10
1632173930000|2021-09-20 21:38:50|18020.07|17900.07|18021.92|17901.92|18021.92|17901.92|18020.07|17900.07|8
1632173940000|2021-09-20 21:39:00|18021.82|17901.82|18022.82|17902.82|18022.94|17902.94|18021.82|17901.82|8
1632173950000|2021-09-20 21:39:10|18022.89|17902.89|18023.4|17903.4|18023.98|17903.98|18022.89|17902.89|10
1632173960000|2021-09-20 21:39:20|18023.95|17903.95|18024.79|17904.79|18024.79|17904.79|18023.95|17903.95|9
1632173970000|2021-09-20 21:39:30|18024.38|17904.38|18024.18|17904.18|18024.62|17904.62|18023.37|17903.37|10
1632173980000|2021-09-20 21:39:40|18024.79|17904.79|18025.58|17905.58|18025.58|17905.58|18024.67|17904.67|7
1632173990000|2021-09-20 21:39:50|18025.5|17905.5|18026.43|17906.43|18026.45|17906.45|18025.44|17905.44|10
1632174000000|2021-09-20 21:40:00|18026.34|17906.34|18027.34|17907.34|18027.34|17907.34|18025.83|17905.83|10
1632174010000|2021-09-20 21:40:10|18027.41|17907.41|18029.37|17909.37|18029.37|17909.37|18027.37|17907.37|7
1632174020000|2021-09-20 21:40:20|18030.59|17910.59|18029.96|17909.96|18030.68|17910.68|18029.7|17909.7|9
1632174030000|2021-09-20 21:40:30|18029.95|17909.95|18029.6|17909.6|18030.17|17910.17|18029.29|17909.29|10
1632174040000|2021-09-20 21:40:40|18029.27|17909.27|18029.54|17909.54|18029.93|17909.93|18029.16|17909.16|8
1632174050000|2021-09-20 21:40:50|18029.72|17909.72|18028.32|17908.32|18029.72|17909.72|18028.06|17908.06|9
1632174060000|2021-09-20 21:41:00|18028.85|17908.85|18028.91|17908.91|18029.21|17909.21|18028.68|17908.68|8
1632174070000|2021-09-20 21:41:10|18029.02|17909.02|18028.68|17908.68|18029.26|17909.26|18028.27|17908.27|9
1632174080000|2021-09-20 21:41:20|18028.31|17908.31|18028.43|17908.43|18028.43|17908.43|18027.94|17907.94|8
1632174090000|2021-09-20 21:41:30|18028.15|17908.15|18028.18|17908.18|18028.43|17908.43|18028.09|17908.09|8
1632174100000|2021-09-20 21:41:40|18028.6|17908.6|18029.21|17909.21|18029.32|17909.32|18028.51|17908.51|8
1632174110000|2021-09-20 21:41:50|18029.37|17909.37|18029.53|17909.53|18029.53|17909.53|18028.99|17908.99|10
1632174120000|2021-09-20 21:42:00|18029.82|17909.82|18030.62|17910.62|18030.62|17910.62|18028.59|17908.59|10
1632174130000|2021-09-20 21:42:10|18030.88|17910.88|18031.64|17911.64|18031.64|17911.64|18030.49|17910.49|10
1632174140000|2021-09-20 21:42:20|18031.73|17911.73|18032.39|17912.39|18032.39|17912.39|18031.63|17911.63|8
1632174150000|2021-09-20 21:42:30|18032.14|17912.14|18034.43|17914.43|18034.43|17914.43|18031.98|17911.98|10
1632174160000|2021-09-20 21:42:40|18034.78|17914.78|18036.38|17916.38|18036.38|17916.38|18034.77|17914.77|10
1632174170000|2021-09-20 21:42:50|18036.39|17916.39|18036.58|17916.58|18036.84|17916.84|18036.39|17916.39|9
1632174180000|2021-09-20 21:43:00|18037.23|17917.23|18039.99|17919.99|18039.99|17919.99|18036.74|17916.74|10
1632174190000|2021-09-20 21:43:10|18040.23|17920.23|18041.68|17921.68|18041.68|17921.68|18040.23|17920.23|10
1632174200000|2021-09-20 21:43:20|18041.92|17921.92|18044.03|17924.03|18044.03|17924.03|18041.92|17921.92|9
1632174210000|2021-09-20 21:43:30|18044.14|17924.14|18045.12|17925.12|18045.12|17925.12|18044.14|17924.14|9
1632174220000|2021-09-20 21:43:40|18044.89|17924.89|18045.77|17925.77|18045.88|17925.88|18044.89|17924.89|10
1632174230000|2021-09-20 21:43:50|18045.94|17925.94|18046.25|17926.25|18046.52|17926.52|18045.8|17925.8|7
1632174240000|2021-09-20 21:44:00|18047.44|17927.44|18045.18|17925.18|18048.07|17928.07|18045.18|17925.18|10
1632174250000|2021-09-20 21:44:10|18042.55|17922.55|18040.18|17920.18|18042.55|17922.55|18040.05|17920.05|10
1632174260000|2021-09-20 21:44:20|18040.05|17920.05|18043.83|17923.83|18043.87|17923.87|18039.83|17919.83|10
1632174270000|2021-09-20 21:44:30|18044.57|17924.57|18047.29|17927.29|18047.29|17927.29|18043.78|17923.78|10
1632174280000|2021-09-20 21:44:40|18047.27|17927.27|18049.72|17929.72|18049.9|17929.9|18047.27|17927.27|8
1632174290000|2021-09-20 21:44:50|18052.25|17932.25|18052.5|17932.5|18052.5|17932.5|18051.4|17931.4|10
1632174300000|2021-09-20 21:45:00|18052.35|17932.35|18051.9|17931.9|18052.48|17932.48|18051.54|17931.54|10
1632174310000|2021-09-20 21:45:10|18052.95|17932.95|18055.48|17935.48|18055.84|17935.84|18052.95|17932.95|10
1632174320000|2021-09-20 21:45:20|18056.1|17936.1|18060.4|17940.4|18060.4|17940.4|18055.61|17935.61|10
1632174330000|2021-09-20 21:45:30|18061.91|17941.91|18064.38|17944.38|18064.38|17944.38|18061.6|17941.6|10
1632174340000|2021-09-20 21:45:40|18065.73|17945.73|18068.17|17948.17|18068.17|17948.17|18065.73|17945.73|9
1632174350000|2021-09-20 21:45:50|18068.12|17948.12|18079.09|17959.09|18079.09|17959.09|18068.12|17948.12|10
1632174360000|2021-09-20 21:46:00|18079.38|17959.38|18086.32|17966.32|18086.32|17966.32|18079.38|17959.38|10
1632174370000|2021-09-20 21:46:10|18086.43|17966.43|18095.27|17975.27|18095.28|17975.28|18086.43|17966.43|10
1632174380000|2021-09-20 21:46:20|18097.38|17977.38|18107.13|17987.13|18107.13|17987.13|18097.38|17977.38|10
1632174390000|2021-09-20 21:46:30|18107.25|17987.25|18105.72|17985.72|18107.31|17987.31|18105.31|17985.31|10
1632174400000|2021-09-20 21:46:40|18104.31|17984.31|18101.68|17981.68|18105.1|17985.1|18101.67|17981.67|10
1632174410000|2021-09-20 21:46:50|18100.12|17980.12|18098.36|17978.36|18100.12|17980.12|18097.94|17977.94|10
1632174420000|2021-09-20 21:47:00|18098.27|17978.27|18099.42|17979.42|18099.42|17979.42|18098.22|17978.22|10
1632174430000|2021-09-20 21:47:10|18098.96|17978.96|18102.94|17982.94|18102.99|17982.99|18098.96|17978.96|10
1632174440000|2021-09-20 21:47:20|18102.65|17982.65|18106.43|17986.43|18106.6|17986.6|18102.65|17982.65|10
1632174450000|2021-09-20 21:47:30|18106.46|17986.46|18105.59|17985.59|18106.6|17986.6|18105.59|17985.59|10
1632174460000|2021-09-20 21:47:40|18105.2|17985.2|18103.84|17983.84|18106.09|17986.09|18103.84|17983.84|10
1632174470000|2021-09-20 21:47:50|18104.19|17984.19|18101.11|17981.11|18104.19|17984.19|18101.11|17981.11|10
1632174480000|2021-09-20 21:48:00|18100.53|17980.53|18099.56|17979.56|18100.74|17980.74|18099.56|17979.56|9
1632174490000|2021-09-20 21:48:10|18099.23|17979.23|18096.22|17976.22|18099.23|17979.23|18096.22|17976.22|10
1632174500000|2021-09-20 21:48:20|18095.99|17975.99|18089.91|17969.91|18095.99|17975.99|18089.91|17969.91|9
1632174510000|2021-09-20 21:48:30|18088.41|17968.41|18081.11|17961.11|18088.41|17968.41|18081.11|17961.11|10
1632174520000|2021-09-20 21:48:40|18080.83|17960.83|18073.85|17953.85|18080.83|17960.83|18073.85|17953.85|10
1632174530000|2021-09-20 21:48:50|18072.54|17952.54|18066.96|17946.96|18072.54|17952.54|18066.96|17946.96|10
1632174540000|2021-09-20 21:49:00|18066.2|17946.2|18063.9|17943.9|18066.36|17946.36|18063.9|17943.9|10
1632174550000|2021-09-20 21:49:10|18064.02|17944.02|18063.93|17943.93|18064.83|17944.83|18063.9|17943.9|10
1632174560000|2021-09-20 21:49:20|18063.6|17943.6|18065.28|17945.28|18065.28|17945.28|18062.29|17942.29|10
1632174570000|2021-09-20 21:49:30|18064.02|17944.02|18066.73|17946.73|18066.73|17946.73|18064.02|17944.02|9
1632174580000|2021-09-20 21:49:40|18067.05|17947.05|18067.77|17947.77|18067.77|17947.77|18066.91|17946.91|9
1632174590000|2021-09-20 21:49:50|18067.99|17947.99|18067.13|17947.13|18068.07|17948.07|18067.12|17947.12|9
1632174600000|2021-09-20 21:50:00|18067.52|17947.52|18068.52|17948.52|18068.52|17948.52|18067.49|17947.49|10
1632174610000|2021-09-20 21:50:10|18068.86|17948.86|18071.66|17951.66|18071.66|17951.66|18068.86|17948.86|10
1632174620000|2021-09-20 21:50:20|18071.48|17951.48|18071.9|17951.9|18072.07|17952.07|18071.17|17951.17|10
1632174630000|2021-09-20 21:50:30|18072.07|17952.07|18073.17|17953.17|18073.17|17953.17|18071|17951|9
1632174640000|2021-09-20 21:50:40|18073.02|17953.02|18077.14|17957.14|18077.22|17957.22|18073.02|17953.02|9
1632174650000|2021-09-20 21:50:50|18080.1|17960.1|18083.15|17963.15|18083.86|17963.86|18080.1|17960.1|10
1632174660000|2021-09-20 21:51:00|18083.49|17963.49|18084.03|17964.03|18084.17|17964.17|18083.49|17963.49|7
1632174670000|2021-09-20 21:51:10|18085.85|17965.85|18087.87|17967.87|18087.87|17967.87|18085.85|17965.85|10
1632174680000|2021-09-20 21:51:20|18088|17968|18088.21|17968.21|18088.81|17968.81|18088|17968|8
1632174690000|2021-09-20 21:51:30|18088.19|17968.19|18087.68|17967.68|18088.19|17968.19|18087.54|17967.54|7
1632174700000|2021-09-20 21:51:40|18086.85|17966.85|18088.34|17968.34|18088.34|17968.34|18086.85|17966.85|10
1632174710000|2021-09-20 21:51:50|18088.48|17968.48|18089.02|17969.02|18089.02|17969.02|18088.33|17968.33|10
1632174720000|2021-09-20 21:52:00|18089.3|17969.3|18086.59|17966.59|18089.52|17969.52|18086.59|17966.59|9
1632174730000|2021-09-20 21:52:10|18086.58|17966.58|18083.87|17963.87|18086.58|17966.58|18083.87|17963.87|9
1632174740000|2021-09-20 21:52:20|18082.42|17962.42|18078.55|17958.55|18082.42|17962.42|18078.55|17958.55|10
1632174750000|2021-09-20 21:52:30|18078.18|17958.18|18072.42|17952.42|18078.18|17958.18|18072.42|17952.42|10
1632174760000|2021-09-20 21:52:40|18069.72|17949.72|18065.01|17945.01|18069.72|17949.72|18065.01|17945.01|10
1632174770000|2021-09-20 21:52:50|18063.67|17943.67|18060.51|17940.51|18063.67|17943.67|18060.13|17940.13|10
1632174780000|2021-09-20 21:53:00|18057.48|17937.48|18056.82|17936.82|18057.59|17937.59|18056.5|17936.5|10
1632174790000|2021-09-20 21:53:10|18056.98|17936.98|18049.66|17929.66|18056.98|17936.98|18049.66|17929.66|10
1632174800000|2021-09-20 21:53:20|18049.67|17929.67|18042.45|17922.45|18049.67|17929.67|18042.45|17922.45|10
1632174810000|2021-09-20 21:53:30|18042.49|17922.49|18038.71|17918.71|18042.49|17922.49|18038.71|17918.71|10
1632174820000|2021-09-20 21:53:40|18038.51|17918.51|18036.35|17916.35|18038.51|17918.51|18036.35|17916.35|10
1632174830000|2021-09-20 21:53:50|18033.98|17913.98|18030.97|17910.97|18033.98|17913.98|18030.97|17910.97|10
1632174840000|2021-09-20 21:54:00|18030.19|17910.19|18029.84|17909.84|18030.31|17910.31|18028.67|17908.67|10
1632174850000|2021-09-20 21:54:10|18030.2|17910.2|18031.42|17911.42|18031.87|17911.87|18030.2|17910.2|10
1632174860000|2021-09-20 21:54:20|18031.38|17911.38|18032.3|17912.3|18033.32|17913.32|18031.38|17911.38|9
1632174870000|2021-09-20 21:54:30|18032.34|17912.34|18030.33|17910.33|18032.34|17912.34|18030.27|17910.27|10
1632174880000|2021-09-20 21:54:40|18030.24|17910.24|18029.34|17909.34|18030.88|17910.88|18029.34|17909.34|10
1632174890000|2021-09-20 21:54:50|18029.44|17909.44|18029.42|17909.42|18029.82|17909.82|18029.24|17909.24|8
1632174900000|2021-09-20 21:55:00|18029.59|17909.59|18028.57|17908.57|18030.33|17910.33|18028.57|17908.57|10
1632174910000|2021-09-20 21:55:10|18026.03|17906.03|18026.1|17906.1|18026.42|17906.42|18025.53|17905.53|10
1632174920000|2021-09-20 21:55:20|18026.92|17906.92|18027.46|17907.46|18027.62|17907.62|18026.92|17906.92|10
1632174930000|2021-09-20 21:55:30|18027.19|17907.19|18027.12|17907.12|18027.53|17907.53|18026.52|17906.52|9
1632174940000|2021-09-20 21:55:40|18027.21|17907.21|18026.78|17906.78|18028.09|17908.09|18026.78|17906.78|10
1632174950000|2021-09-20 21:55:50|18026.8|17906.8|18026.29|17906.29|18026.8|17906.8|18026.17|17906.17|8
1632174960000|2021-09-20 21:56:00|18025.94|17905.94|18026.2|17906.2|18026.82|17906.82|18025.75|17905.75|9
1632174970000|2021-09-20 21:56:10|18025.13|17905.13|18020.72|17900.72|18025.13|17905.13|18020.72|17900.72|10
1632174980000|2021-09-20 21:56:20|18019.22|17899.22|18011.33|17891.33|18019.22|17899.22|18011.33|17891.33|10
1632174990000|2021-09-20 21:56:30|18008.49|17888.49|18006.23|17886.23|18008.53|17888.53|18006.23|17886.23|10
1632175000000|2021-09-20 21:56:40|18005.99|17885.99|18003.83|17883.83|18006.22|17886.22|18003.83|17883.83|10
1632175010000|2021-09-20 21:56:50|18003.29|17883.29|17994.36|17874.36|18003.29|17883.29|17994.36|17874.36|9
1632175020000|2021-09-20 21:57:00|17994.31|17874.31|17994.47|17874.47|17994.61|17874.61|17993.81|17873.81|10
1632175030000|2021-09-20 21:57:10|17994.89|17874.89|17993.59|17873.59|17994.89|17874.89|17993.48|17873.48|10
1632175040000|2021-09-20 21:57:20|17993.7|17873.7|17993.92|17873.92|17994.14|17874.14|17993.69|17873.69|10
1632175050000|2021-09-20 21:57:30|17993.57|17873.57|17988.55|17868.55|17993.57|17873.57|17988.55|17868.55|10
1632175060000|2021-09-20 21:57:40|17987.68|17867.68|17981.83|17861.83|17987.68|17867.68|17981.46|17861.46|10
1632175070000|2021-09-20 21:57:50|17979.87|17859.87|17979.83|17859.83|17980.68|17860.68|17979.83|17859.83|10
1632175080000|2021-09-20 21:58:00|17979.34|17859.34|17977.91|17857.91|17979.36|17859.36|17977.91|17857.91|10
1632175090000|2021-09-20 21:58:10|17977.37|17857.37|17976.92|17856.92|17977.37|17857.37|17976.46|17856.46|10
1632175100000|2021-09-20 21:58:20|17976.23|17856.23|17973.84|17853.84|17977.1|17857.1|17973.84|17853.84|10
1632175110000|2021-09-20 21:58:30|17972.86|17852.86|17968.96|17848.96|17972.86|17852.86|17968.96|17848.96|10
1632175120000|2021-09-20 21:58:40|17965.22|17845.22|17961.39|17841.39|17965.22|17845.22|17961.39|17841.39|10
1632175130000|2021-09-20 21:58:50|17961.41|17841.41|17958.86|17838.86|17961.41|17841.41|17958.59|17838.59|10
1632175140000|2021-09-20 21:59:00|17958.13|17838.13|17954.78|17834.78|17958.13|17838.13|17954.78|17834.78|10
1632175150000|2021-09-20 21:59:10|17954.98|17834.98|17954.58|17834.58|17954.98|17834.98|17953.87|17833.87|10
1632175160000|2021-09-20 21:59:20|17954.37|17834.37|17953.78|17833.78|17954.65|17834.65|17953.78|17833.78|10
1632175170000|2021-09-20 21:59:30|17954.42|17834.42|17952.89|17832.89|17954.44|17834.44|17952.89|17832.89|10
1632175180000|2021-09-20 21:59:40|17952.9|17832.9|17955.01|17835.01|17955.01|17835.01|17952.9|17832.9|10
1632175190000|2021-09-20 21:59:50|17955.17|17835.17|17955.16|17835.16|17955.17|17835.17|17954.94|17834.94|7
1632175200000|2021-09-20 22:00:00|17956.23|17836.23|17959.97|17839.97|17959.97|17839.97|17956.03|17836.03|10
1632175210000|2021-09-20 22:00:10|17961.82|17841.82|17967.85|17847.85|17967.85|17847.85|17961.77|17841.77|10
1632175220000|2021-09-20 22:00:20|17967.99|17847.99|17970.6|17850.6|17970.69|17850.69|17967.67|17847.67|10
1632175230000|2021-09-20 22:00:30|17970.9|17850.9|17975.68|17855.68|17975.68|17855.68|17970.9|17850.9|10
1632175240000|2021-09-20 22:00:40|17976.35|17856.35|17981.71|17861.71|17981.71|17861.71|17976.35|17856.35|10
1632175250000|2021-09-20 22:00:50|17981.91|17861.91|17989.11|17869.11|17989.11|17869.11|17981.91|17861.91|9
1632175260000|2021-09-20 22:01:00|17990.78|17870.78|17999.38|17879.38|17999.38|17879.38|17990.75|17870.75|10
1632175270000|2021-09-20 22:01:10|17999.77|17879.77|18003.07|17883.07|18003.07|17883.07|17999.77|17879.77|10
1632175280000|2021-09-20 22:01:20|18007.39|17887.39|18006.14|17886.14|18008.79|17888.79|18006.14|17886.14|10
1632175290000|2021-09-20 22:01:30|18007.96|17887.96|18005.91|17885.91|18007.96|17887.96|18005.91|17885.91|10
1632175300000|2021-09-20 22:01:40|18005.59|17885.59|18005.76|17885.76|18006.35|17886.35|18004.78|17884.78|10
1632175310000|2021-09-20 22:01:50|18006.16|17886.16|18003.74|17883.74|18006.6|17886.6|18003.74|17883.74|10
1632175320000|2021-09-20 22:02:00|18004.64|17884.64|18008.91|17888.91|18009.26|17889.26|18004.39|17884.39|10
1632175330000|2021-09-20 22:02:10|18008.79|17888.79|18002.99|17882.99|18009|17889|18002.99|17882.99|10
1632175340000|2021-09-20 22:02:20|18003.26|17883.26|18000.08|17880.08|18003.41|17883.41|18000.08|17880.08|10
1632175350000|2021-09-20 22:02:30|17999.7|17879.7|17996.52|17876.52|17999.93|17879.93|17996.45|17876.45|10
1632175360000|2021-09-20 22:02:40|17996.37|17876.37|17996.3|17876.3|17996.86|17876.86|17996.3|17876.3|8
1632175370000|2021-09-20 22:02:50|17995.99|17875.99|17996.71|17876.71|17996.82|17876.82|17995.95|17875.95|7
1632175380000|2021-09-20 22:03:00|17996.79|17876.79|17996.44|17876.44|17996.79|17876.79|17996.24|17876.24|9
1632175390000|2021-09-20 22:03:10|17996.59|17876.59|17995|17875|17996.59|17876.59|17995|17875|9
1632175400000|2021-09-20 22:03:20|17994.78|17874.78|17993.78|17873.78|17994.84|17874.84|17993.78|17873.78|9
1632175410000|2021-09-20 22:03:30|17993.86|17873.86|17995.59|17875.59|17995.59|17875.59|17993.42|17873.42|10
1632175420000|2021-09-20 22:03:40|17996.13|17876.13|18001.38|17881.38|18001.38|17881.38|17996.13|17876.13|10
1632175430000|2021-09-20 22:03:50|18004.26|17884.26|18018.55|17898.55|18018.55|17898.55|18004.26|17884.26|10
1632175440000|2021-09-20 22:04:00|18019.94|17899.94|18025.05|17905.05|18025.05|17905.05|18019.94|17899.94|10
1632175450000|2021-09-20 22:04:10|18024.96|17904.96|18032.4|17912.4|18032.4|17912.4|18024.9|17904.9|9
1632175460000|2021-09-20 22:04:20|18032.88|17912.88|18037.47|17917.47|18037.47|17917.47|18032.88|17912.88|9
1632175470000|2021-09-20 22:04:30|18037.94|17917.94|18045.26|17925.26|18045.26|17925.26|18037.94|17917.94|10
1632175480000|2021-09-20 22:04:40|18045.74|17925.74|18052.03|17932.03|18052.03|17932.03|18045.08|17925.08|10
1632175490000|2021-09-20 22:04:50|18051.89|17931.89|18047.44|17927.44|18051.89|17931.89|18047.44|17927.44|10
1632175500000|2021-09-20 22:05:00|18047.08|17927.08|18044.63|17924.63|18047.08|17927.08|18044.63|17924.63|10
1632175510000|2021-09-20 22:05:10|18044.48|17924.48|18041.17|17921.17|18044.48|17924.48|18041.02|17921.02|10
1632175520000|2021-09-20 22:05:20|18041.09|17921.09|18039.81|17919.81|18041.85|17921.85|18039.81|17919.81|10
1632175530000|2021-09-20 22:05:30|18038.51|17918.51|18032.38|17912.38|18038.91|17918.91|18032.38|17912.38|9
1632175540000|2021-09-20 22:05:40|18030.95|17910.95|18026.23|17906.23|18030.95|17910.95|18026.05|17906.05|10
1632175550000|2021-09-20 22:05:50|18025.07|17905.07|18019.05|17899.05|18025.07|17905.07|18019.05|17899.05|10
1632175560000|2021-09-20 22:06:00|18017.54|17897.54|18006.95|17886.95|18017.54|17897.54|18006.94|17886.94|10
1632175570000|2021-09-20 22:06:10|18006.31|17886.31|17999.4|17879.4|18006.31|17886.31|17999.4|17879.4|10
1632175580000|2021-09-20 22:06:20|17997.76|17877.76|18004.23|17884.23|18004.25|17884.25|17997.76|17877.76|10
1632175590000|2021-09-20 22:06:30|18004.54|17884.54|18008.36|17888.36|18008.92|17888.92|18004.54|17884.54|10
1632175600000|2021-09-20 22:06:40|18010.26|17890.26|18010.62|17890.62|18011.44|17891.44|18010.2|17890.2|10
1632175610000|2021-09-20 22:06:50|18011.96|17891.96|18016.94|17896.94|18016.94|17896.94|18011.96|17891.96|10
1632175620000|2021-09-20 22:07:00|18018.44|17898.44|18021.48|17901.48|18021.56|17901.56|18018.44|17898.44|10
1632175630000|2021-09-20 22:07:10|18022.57|17902.57|18024.27|17904.27|18024.9|17904.9|18022.38|17902.38|9
1632175640000|2021-09-20 22:07:20|18023.06|17903.06|18022.05|17902.05|18023.25|17903.25|18022.05|17902.05|9
1632175650000|2021-09-20 22:07:30|18022.16|17902.16|18023.94|17903.94|18023.94|17903.94|18022.16|17902.16|10
1632175660000|2021-09-20 22:07:40|18024.36|17904.36|18029.33|17909.33|18029.36|17909.36|18024.36|17904.36|10
1632175670000|2021-09-20 22:07:50|18030.88|17910.88|18035.97|17915.97|18036.19|17916.19|18030.88|17910.88|9
1632175680000|2021-09-20 22:08:00|18036.78|17916.78|18040.83|17920.83|18040.83|17920.83|18036.78|17916.78|10
1632175690000|2021-09-20 22:08:10|18041.28|17921.28|18043.76|17923.76|18043.76|17923.76|18041.28|17921.28|10
1632175700000|2021-09-20 22:08:20|18043.66|17923.66|18042.97|17922.97|18043.92|17923.92|18042.52|17922.52|10
1632175710000|2021-09-20 22:08:30|18043.14|17923.14|18044.98|17924.98|18045.41|17925.41|18043.14|17923.14|10
1632175720000|2021-09-20 22:08:40|18045.1|17925.1|18046.1|17926.1|18046.1|17926.1|18044.91|17924.91|10
1632175730000|2021-09-20 22:08:50|18046.46|17926.46|18051.71|17931.71|18051.72|17931.72|18046.46|17926.46|10
1632175740000|2021-09-20 22:09:00|18051.97|17931.97|18056.22|17936.22|18056.22|17936.22|18051.97|17931.97|9
1632175750000|2021-09-20 22:09:10|18056.7|17936.7|18059.28|17939.28|18060.33|17940.33|18056.7|17936.7|10
1632175760000|2021-09-20 22:09:20|18059.01|17939.01|18059|17939|18060.14|17940.14|18058.82|17938.82|10
1632175770000|2021-09-20 22:09:30|18058.84|17938.84|18057.84|17937.84|18059.05|17939.05|18057.84|17937.84|9
1632175780000|2021-09-20 22:09:40|18057.97|17937.97|18060.56|17940.56|18060.56|17940.56|18057.97|17937.97|9
1632175790000|2021-09-20 22:09:50|18061.12|17941.12|18071.31|17951.31|18072.31|17952.31|18061.12|17941.12|10
1632175800000|2021-09-20 22:10:00|18071.5|17951.5|18075.79|17955.79|18076.09|17956.09|18071.26|17951.26|10
1632175810000|2021-09-20 22:10:10|18076.02|17956.02|18078.56|17958.56|18078.6|17958.6|18076.02|17956.02|10
1632175820000|2021-09-20 22:10:20|18078.85|17958.85|18081.48|17961.48|18081.63|17961.63|18078.85|17958.85|10
1632175830000|2021-09-20 22:10:30|18084.42|17964.42|18091.4|17971.4|18091.4|17971.4|18084.42|17964.42|10
1632175840000|2021-09-20 22:10:40|18091.61|17971.61|18097.66|17977.66|18097.66|17977.66|18091.61|17971.61|9
1632175850000|2021-09-20 22:10:50|18097.72|17977.72|18102.96|17982.96|18103.16|17983.16|18097.72|17977.72|9
1632175860000|2021-09-20 22:11:00|18101.98|17981.98|18104.66|17984.66|18105.55|17985.55|18101.98|17981.98|10
1632175870000|2021-09-20 22:11:10|18103.93|17983.93|18105.32|17985.32|18105.32|17985.32|18103.72|17983.72|10
1632175880000|2021-09-20 22:11:20|18106.82|17986.82|18110.25|17990.25|18110.25|17990.25|18106.82|17986.82|9
1632175890000|2021-09-20 22:11:30|18110.22|17990.22|18112.74|17992.74|18112.87|17992.87|18110.22|17990.22|10
1632175900000|2021-09-20 22:11:40|18111.94|17991.94|18114.2|17994.2|18114.26|17994.26|18111.18|17991.18|10
1632175910000|2021-09-20 22:11:50|18114.52|17994.52|18117.42|17997.42|18117.42|17997.42|18114.52|17994.52|10
1632175920000|2021-09-20 22:12:00|18117.53|17997.53|18117.28|17997.28|18117.65|17997.65|18116.85|17996.85|10
1632175930000|2021-09-20 22:12:10|18117.13|17997.13|18114.75|17994.75|18117.29|17997.29|18114.75|17994.75|10
1632175940000|2021-09-20 22:12:20|18114.81|17994.81|18113.32|17993.32|18115.04|17995.04|18113.32|17993.32|10
1632175950000|2021-09-20 22:12:30|18111.26|17991.26|18107.24|17987.24|18111.26|17991.26|18106.9|17986.9|10
1632175960000|2021-09-20 22:12:40|18106.87|17986.87|18105.35|17985.35|18106.87|17986.87|18104.91|17984.91|9
1632175970000|2021-09-20 22:12:50|18105.38|17985.38|18102.64|17982.64|18105.38|17985.38|18102.64|17982.64|9
1632175980000|2021-09-20 22:13:00|18101.82|17981.82|18105.19|17985.19|18105.19|17985.19|18101.82|17981.82|10
1632175990000|2021-09-20 22:13:10|18106.79|17986.79|18108.86|17988.86|18108.86|17988.86|18106.68|17986.68|9
1632176000000|2021-09-20 22:13:20|18109.25|17989.25|18109.14|17989.14|18109.61|17989.61|18109.11|17989.11|9
1632176010000|2021-09-20 22:13:30|18109.03|17989.03|18106.6|17986.6|18109.03|17989.03|18106.52|17986.52|10
1632176020000|2021-09-20 22:13:40|18106.63|17986.63|18106.73|17986.73|18106.73|17986.73|18105.74|17985.74|10
1632176030000|2021-09-20 22:13:50|18106.67|17986.67|18104.91|17984.91|18106.67|17986.67|18104.91|17984.91|10
1632176040000|2021-09-20 22:14:00|18104.56|17984.56|18096.17|17976.17|18104.56|17984.56|18096.17|17976.17|10
1632176050000|2021-09-20 22:14:10|18093.29|17973.29|18087.92|17967.92|18093.29|17973.29|18087.07|17967.07|10
1632176060000|2021-09-20 22:14:20|18088.02|17968.02|18088.47|17968.47|18088.47|17968.47|18085.95|17965.95|10
1632176070000|2021-09-20 22:14:30|18089.05|17969.05|18098.84|17978.84|18098.84|17978.84|18089.05|17969.05|10
1632176080000|2021-09-20 22:14:40|18102.88|17982.88|18107.62|17987.62|18107.62|17987.62|18102.88|17982.88|10
1632176090000|2021-09-20 22:14:50|18108.15|17988.15|18119.73|17999.73|18119.76|17999.76|18108.15|17988.15|9
1632176100000|2021-09-20 22:15:00|18118.18|17998.18|18113.33|17993.33|18119.18|17999.18|18113.33|17993.33|9
1632176110000|2021-09-20 22:15:10|18109.25|17989.25|18098.96|17978.96|18109.25|17989.25|18098.96|17978.96|10
1632176120000|2021-09-20 22:15:20|18099.08|17979.08|18106.52|17986.52|18106.52|17986.52|18099.08|17979.08|10
1632176130000|2021-09-20 22:15:30|18107.15|17987.15|18114.72|17994.72|18114.72|17994.72|18107.15|17987.15|10
1632176140000|2021-09-20 22:15:40|18115.14|17995.14|18120.05|18000.05|18121.84|18001.84|18115.14|17995.14|9
1632176150000|2021-09-20 22:15:50|18119.5|17999.5|18115.89|17995.89|18119.6|17999.6|18114.7|17994.7|10
1632176160000|2021-09-20 22:16:00|18116.81|17996.81|18122.9|18002.9|18122.9|18002.9|18116.81|17996.81|10
1632176170000|2021-09-20 22:16:10|18122.13|18002.13|18124.7|18004.7|18124.7|18004.7|18120.3|18000.3|10
1632176180000|2021-09-20 22:16:20|18126.38|18006.38|18129.03|18009.03|18129.52|18009.52|18126.38|18006.38|10
1632176190000|2021-09-20 22:16:30|18128.65|18008.65|18130.85|18010.85|18130.88|18010.88|18128.65|18008.65|10
1632176200000|2021-09-20 22:16:40|18131.14|18011.14|18132.63|18012.63|18133.1|18013.1|18130.91|18010.91|10
1632176210000|2021-09-20 22:16:50|18132.98|18012.98|18134.84|18014.84|18134.84|18014.84|18132.86|18012.86|9
1632176220000|2021-09-20 22:17:00|18135.06|18015.06|18136.72|18016.72|18136.72|18016.72|18135.06|18015.06|8
1632176230000|2021-09-20 22:17:10|18139.42|18019.42|18143.5|18023.5|18143.5|18023.5|18139.42|18019.42|10
1632176240000|2021-09-20 22:17:20|18143.75|18023.75|18151.15|18031.15|18151.15|18031.15|18143.75|18023.75|10
1632176250000|2021-09-20 22:17:30|18151.39|18031.39|18150.77|18030.77|18152.15|18032.15|18149.34|18029.34|10
1632176260000|2021-09-20 22:17:40|18151.94|18031.94|18154.26|18034.26|18155.03|18035.03|18151.62|18031.62|10
1632176270000|2021-09-20 22:17:50|18155.66|18035.66|18167.09|18047.09|18167.09|18047.09|18155.38|18035.38|10
1632176280000|2021-09-20 22:18:00|18167.19|18047.19|18174.98|18054.98|18174.98|18054.98|18167.19|18047.19|10
1632176290000|2021-09-20 22:18:10|18175.36|18055.36|18175.54|18055.54|18177.22|18057.22|18175.03|18055.03|10
1632176300000|2021-09-20 22:18:20|18175.76|18055.76|18173.66|18053.66|18175.76|18055.76|18173.4|18053.4|10
1632176310000|2021-09-20 22:18:30|18173.91|18053.91|18171.11|18051.11|18173.92|18053.92|18171.11|18051.11|10
1632176320000|2021-09-20 22:18:40|18169.96|18049.96|18168.51|18048.51|18170.34|18050.34|18168.51|18048.51|10
1632176330000|2021-09-20 22:18:50|18167.56|18047.56|18168.58|18048.58|18168.58|18048.58|18166.12|18046.12|10
1632176340000|2021-09-20 22:19:00|18168.96|18048.96|18171.81|18051.81|18171.81|18051.81|18168.96|18048.96|10
1632176350000|2021-09-20 22:19:10|18171.66|18051.66|18172.66|18052.66|18172.66|18052.66|18169.65|18049.65|9
1632176360000|2021-09-20 22:19:20|18173.02|18053.02|18170.83|18050.83|18173.21|18053.21|18170.26|18050.26|10
1632176370000|2021-09-20 22:19:30|18170.1|18050.1|18168.17|18048.17|18170.28|18050.28|18168|18048|9
1632176380000|2021-09-20 22:19:40|18167.94|18047.94|18166.57|18046.57|18167.94|18047.94|18165.79|18045.79|10
1632176390000|2021-09-20 22:19:50|18166.85|18046.85|18167.48|18047.48|18168.47|18048.47|18166.31|18046.31|10
1632176400000|2021-09-20 22:20:00|18168.16|18048.16|18170.07|18050.07|18170.61|18050.61|18168.16|18048.16|10
1632176410000|2021-09-20 22:20:10|18170.39|18050.39|18171.47|18051.47|18172.41|18052.41|18170.37|18050.37|10
1632176420000|2021-09-20 22:20:20|18171.7|18051.7|18173.85|18053.85|18174.17|18054.17|18171.7|18051.7|10
1632176430000|2021-09-20 22:20:30|18174.03|18054.03|18174.76|18054.76|18175.12|18055.12|18172.52|18052.52|10
1632176440000|2021-09-20 22:20:40|18174.63|18054.63|18173.17|18053.17|18175.3|18055.3|18173.17|18053.17|10
1632176450000|2021-09-20 22:20:50|18173.78|18053.78|18175.62|18055.62|18175.68|18055.68|18172.21|18052.21|10
1632176460000|2021-09-20 22:21:00|18176.5|18056.5|18181.66|18061.66|18182.17|18062.17|18176.5|18056.5|10
1632176470000|2021-09-20 22:21:10|18181.94|18061.94|18185.81|18065.81|18185.81|18065.81|18181.66|18061.66|10
1632176480000|2021-09-20 22:21:20|18186.52|18066.52|18185.56|18065.56|18187.89|18067.89|18185.56|18065.56|9
1632176490000|2021-09-20 22:21:30|18184.54|18064.54|18180.62|18060.62|18184.8|18064.8|18180.62|18060.62|10
1632176500000|2021-09-20 22:21:40|18180.2|18060.2|18172.74|18052.74|18180.2|18060.2|18172.74|18052.74|10
1632176510000|2021-09-20 22:21:50|18168.04|18048.04|18161.71|18041.71|18168.04|18048.04|18161.71|18041.71|10
1632176520000|2021-09-20 22:22:00|18160.94|18040.94|18158.96|18038.96|18161.26|18041.26|18158.66|18038.66|10
1632176530000|2021-09-20 22:22:10|18158.93|18038.93|18162.92|18042.92|18162.92|18042.92|18158.76|18038.76|10
1632176540000|2021-09-20 22:22:20|18162.95|18042.95|18165.78|18045.78|18165.78|18045.78|18162.7|18042.7|10
1632176550000|2021-09-20 22:22:30|18165.81|18045.81|18167.35|18047.35|18167.35|18047.35|18165.81|18045.81|10
1632176560000|2021-09-20 22:22:40|18167.54|18047.54|18171.83|18051.83|18171.97|18051.97|18167.54|18047.54|10
1632176570000|2021-09-20 22:22:50|18171.77|18051.77|18171.3|18051.3|18171.77|18051.77|18170.81|18050.81|10
1632176580000|2021-09-20 22:23:00|18171.03|18051.03|18172.39|18052.39|18172.48|18052.48|18171.03|18051.03|10
1632176590000|2021-09-20 22:23:10|18172.3|18052.3|18174.76|18054.76|18174.76|18054.76|18171.34|18051.34|9
1632176600000|2021-09-20 22:23:20|18174.65|18054.65|18178.41|18058.41|18178.45|18058.45|18174.65|18054.65|9
1632176610000|2021-09-20 22:23:30|18178.71|18058.71|18180.75|18060.75|18181.36|18061.36|18178.71|18058.71|9
1632176620000|2021-09-20 22:23:40|18180.53|18060.53|18181.51|18061.51|18184.01|18064.01|18180.53|18060.53|10
1632176630000|2021-09-20 22:23:50|18181.12|18061.12|18182.5|18062.5|18182.5|18062.5|18179.46|18059.46|10
1632176640000|2021-09-20 22:24:00|18182.82|18062.82|18186.75|18066.75|18186.75|18066.75|18182.82|18062.82|10
1632176650000|2021-09-20 22:24:10|18187.03|18067.03|18185.46|18065.46|18187.03|18067.03|18185.46|18065.46|10
1632176660000|2021-09-20 22:24:20|18185.86|18065.86|18184.55|18064.55|18185.91|18065.91|18184.54|18064.54|9
1632176670000|2021-09-20 22:24:30|18184.8|18064.8|18182.26|18062.26|18184.8|18064.8|18182.26|18062.26|10
1632176680000|2021-09-20 22:24:40|18182.31|18062.31|18181.35|18061.35|18182.31|18062.31|18180.93|18060.93|9
1632176690000|2021-09-20 22:24:50|18181.5|18061.5|18181.8|18061.8|18182.83|18062.83|18181.09|18061.09|10
1632176700000|2021-09-20 22:25:00|18182.72|18062.72|18178.63|18058.63|18182.72|18062.72|18178.63|18058.63|10
1632176710000|2021-09-20 22:25:10|18178.28|18058.28|18177.18|18057.18|18178.4|18058.4|18177.05|18057.05|10
1632176720000|2021-09-20 22:25:20|18176.86|18056.86|18174.36|18054.36|18177.07|18057.07|18174.36|18054.36|10
1632176730000|2021-09-20 22:25:30|18174.56|18054.56|18176.56|18056.56|18177.15|18057.15|18174.24|18054.24|9
1632176740000|2021-09-20 22:25:40|18176.69|18056.69|18177.69|18057.69|18178.16|18058.16|18176.69|18056.69|10
1632176750000|2021-09-20 22:25:50|18175.79|18055.79|18178.38|18058.38|18178.38|18058.38|18175.38|18055.38|10
1632176760000|2021-09-20 22:26:00|18178.88|18058.88|18183.57|18063.57|18183.88|18063.88|18178.88|18058.88|10
1632176770000|2021-09-20 22:26:10|18183.59|18063.59|18186.08|18066.08|18186.4|18066.4|18183.59|18063.59|10
1632176780000|2021-09-20 22:26:20|18186.63|18066.63|18186.47|18066.47|18187.1|18067.1|18185.55|18065.55|10
1632176790000|2021-09-20 22:26:30|18186.35|18066.35|18187.06|18067.06|18187.06|18067.06|18185.63|18065.63|10
1632176800000|2021-09-20 22:26:40|18187.21|18067.21|18187.16|18067.16|18187.54|18067.54|18186.35|18066.35|10
1632176810000|2021-09-20 22:26:50|18187.06|18067.06|18186.48|18066.48|18187.06|18067.06|18186.29|18066.29|9
1632176820000|2021-09-20 22:27:00|18186.56|18066.56|18185.35|18065.35|18186.56|18066.56|18184.66|18064.66|10
1632176830000|2021-09-20 22:27:10|18185.7|18065.7|18181.64|18061.64|18185.7|18065.7|18181.64|18061.64|9
1632176840000|2021-09-20 22:27:20|18181.56|18061.56|18177.93|18057.93|18181.56|18061.56|18177.93|18057.93|10
1632176850000|2021-09-20 22:27:30|18178.21|18058.21|18176.93|18056.93|18178.21|18058.21|18176.93|18056.93|10
1632176860000|2021-09-20 22:27:40|18176.47|18056.47|18175.2|18055.2|18176.47|18056.47|18175.2|18055.2|10
1632176870000|2021-09-20 22:27:50|18175.19|18055.19|18171.8|18051.8|18175.19|18055.19|18171.8|18051.8|9
1632176880000|2021-09-20 22:28:00|18171.27|18051.27|18169.58|18049.58|18171.27|18051.27|18169.46|18049.46|9
1632176890000|2021-09-20 22:28:10|18169.43|18049.43|18168.17|18048.17|18170.09|18050.09|18168.08|18048.08|10
1632176900000|2021-09-20 22:28:20|18168.02|18048.02|18167.38|18047.38|18168.05|18048.05|18166.86|18046.86|10
1632176910000|2021-09-20 22:28:30|18163.9|18043.9|18161.1|18041.1|18163.9|18043.9|18161.1|18041.1|10
1632176920000|2021-09-20 22:28:40|18160.79|18040.79|18157.03|18037.03|18160.79|18040.79|18157.03|18037.03|10
1632176930000|2021-09-20 22:28:50|18156.88|18036.88|18153.42|18033.42|18157.32|18037.32|18153.42|18033.42|9
1632176940000|2021-09-20 22:29:00|18153.84|18033.84|18151.72|18031.72|18153.94|18033.94|18151.72|18031.72|10
1632176950000|2021-09-20 22:29:10|18150.75|18030.75|18150.06|18030.06|18150.75|18030.75|18147.93|18027.93|10
1632176960000|2021-09-20 22:29:20|18149.93|18029.93|18150.49|18030.49|18150.86|18030.86|18149.76|18029.76|10
1632176970000|2021-09-20 22:29:30|18150.61|18030.61|18154.28|18034.28|18154.43|18034.43|18150.61|18030.61|10
1632176980000|2021-09-20 22:29:40|18154.54|18034.54|18154.35|18034.35|18155.08|18035.08|18153.69|18033.69|10
1632176990000|2021-09-20 22:29:50|18156.21|18036.21|18158.78|18038.78|18158.84|18038.84|18156.21|18036.21|8
1632177000000|2021-09-20 22:30:00|18158.55|18038.55|18159.13|18039.13|18159.76|18039.76|18158.49|18038.49|9
1632177010000|2021-09-20 22:30:10|18158.32|18038.32|18154.01|18034.01|18158.49|18038.49|18154.01|18034.01|10
1632177020000|2021-09-20 22:30:20|18153.73|18033.73|18152.24|18032.24|18154.26|18034.26|18152.19|18032.19|10
1632177030000|2021-09-20 22:30:30|18152.52|18032.52|18151.62|18031.62|18152.52|18032.52|18150.61|18030.61|10
1632177040000|2021-09-20 22:30:40|18150.94|18030.94|18150.55|18030.55|18151.48|18031.48|18150.06|18030.06|10
1632177050000|2021-09-20 22:30:50|18150.73|18030.73|18155.76|18035.76|18155.76|18035.76|18150.73|18030.73|10
1632177060000|2021-09-20 22:31:00|18155.97|18035.97|18156.61|18036.61|18157.71|18037.71|18155.97|18035.97|10
1632177070000|2021-09-20 22:31:10|18156.5|18036.5|18155.72|18035.72|18156.73|18036.73|18155.43|18035.43|9
1632177080000|2021-09-20 22:31:20|18155.88|18035.88|18155.1|18035.1|18156.84|18036.84|18153.65|18033.65|10
1632177090000|2021-09-20 22:31:30|18154.44|18034.44|18154.57|18034.57|18155.66|18035.66|18154.44|18034.44|10
1632177100000|2021-09-20 22:31:40|18154.22|18034.22|18153.74|18033.74|18154.22|18034.22|18153.7|18033.7|10
1632177110000|2021-09-20 22:31:50|18153.76|18033.76|18155.36|18035.36|18155.4|18035.4|18153.76|18033.76|7
1632177120000|2021-09-20 22:32:00|18155.37|18035.37|18158.55|18038.55|18158.55|18038.55|18154.37|18034.37|10
1632177130000|2021-09-20 22:32:10|18158.94|18038.94|18158.53|18038.53|18160.13|18040.13|18158.53|18038.53|10
1632177140000|2021-09-20 22:32:20|18158.16|18038.16|18157.45|18037.45|18158.19|18038.19|18156.45|18036.45|10
1632177150000|2021-09-20 22:32:30|18157.31|18037.31|18151.69|18031.69|18157.31|18037.31|18151.69|18031.69|10
1632177160000|2021-09-20 22:32:40|18151.7|18031.7|18144.47|18024.47|18151.7|18031.7|18144.47|18024.47|10
1632177170000|2021-09-20 22:32:50|18143.04|18023.04|18145.42|18025.42|18145.42|18025.42|18143.01|18023.01|9
1632177180000|2021-09-20 22:33:00|18144.91|18024.91|18150.88|18030.88|18150.88|18030.88|18144.91|18024.91|10
1632177190000|2021-09-20 22:33:10|18150.66|18030.66|18153.35|18033.35|18153.35|18033.35|18150.66|18030.66|10
1632177200000|2021-09-20 22:33:20|18153.76|18033.76|18156.83|18036.83|18157.52|18037.52|18153.76|18033.76|9
1632177210000|2021-09-20 22:33:30|18156.55|18036.55|18155.97|18035.97|18156.96|18036.96|18155.97|18035.97|10
1632177220000|2021-09-20 22:33:40|18155.93|18035.93|18153.85|18033.85|18155.93|18035.93|18153.24|18033.24|10
1632177230000|2021-09-20 22:33:50|18154.48|18034.48|18155.43|18035.43|18155.52|18035.52|18153.73|18033.73|10
1632177240000|2021-09-20 22:34:00|18157.23|18037.23|18163.64|18043.64|18163.64|18043.64|18157.23|18037.23|10
1632177250000|2021-09-20 22:34:10|18163.04|18043.04|18165.19|18045.19|18165.19|18045.19|18163.04|18043.04|10
1632177260000|2021-09-20 22:34:20|18165.5|18045.5|18168.64|18048.64|18168.64|18048.64|18165.5|18045.5|10
1632177270000|2021-09-20 22:34:30|18169.36|18049.36|18170.52|18050.52|18170.75|18050.75|18169.36|18049.36|10
1632177280000|2021-09-20 22:34:40|18170.35|18050.35|18173.47|18053.47|18173.83|18053.83|18169.98|18049.98|10
1632177290000|2021-09-20 22:34:50|18172.77|18052.77|18173.75|18053.75|18173.8|18053.8|18172.3|18052.3|10
1632177300000|2021-09-20 22:35:00|18173.9|18053.9|18174.08|18054.08|18174.35|18054.35|18173.66|18053.66|10
1632177310000|2021-09-20 22:35:10|18174.11|18054.11|18179.59|18059.59|18179.59|18059.59|18174.11|18054.11|9
1632177320000|2021-09-20 22:35:20|18180.93|18060.93|18184.27|18064.27|18184.55|18064.55|18180.93|18060.93|10
1632177330000|2021-09-20 22:35:30|18182.88|18062.88|18185.86|18065.86|18185.86|18065.86|18181.71|18061.71|10
1632177340000|2021-09-20 22:35:40|18187.25|18067.25|18186.85|18066.85|18189.15|18069.15|18186.77|18066.77|10
1632177350000|2021-09-20 22:35:50|18186.83|18066.83|18185.16|18065.16|18186.83|18066.83|18185.13|18065.13|9
1632177360000|2021-09-20 22:36:00|18185.15|18065.15|18179.15|18059.15|18185.34|18065.34|18179.15|18059.15|10
1632177370000|2021-09-20 22:36:10|18178.67|18058.67|18177.06|18057.06|18178.67|18058.67|18176.85|18056.85|10
1632177380000|2021-09-20 22:36:20|18176.49|18056.49|18178.03|18058.03|18178.97|18058.97|18176.39|18056.39|10
1632177390000|2021-09-20 22:36:30|18178.27|18058.27|18176.07|18056.07|18178.61|18058.61|18175.71|18055.71|10
1632177400000|2021-09-20 22:36:40|18177.45|18057.45|18178.66|18058.66|18178.66|18058.66|18176.78|18056.78|10
1632177410000|2021-09-20 22:36:50|18178.59|18058.59|18180.45|18060.45|18180.6|18060.6|18178.59|18058.59|10
1632177420000|2021-09-20 22:37:00|18180.9|18060.9|18184.46|18064.46|18184.46|18064.46|18180.9|18060.9|10
1632177430000|2021-09-20 22:37:10|18184.48|18064.48|18188.79|18068.79|18188.79|18068.79|18184.48|18064.48|10
1632177440000|2021-09-20 22:37:20|18189.47|18069.47|18190.26|18070.26|18191.08|18071.08|18188.68|18068.68|10
1632177450000|2021-09-20 22:37:30|18191.2|18071.2|18191.71|18071.71|18192.57|18072.57|18190.95|18070.95|9
1632177460000|2021-09-20 22:37:40|18191.63|18071.63|18193.7|18073.7|18193.7|18073.7|18191.14|18071.14|9
1632177470000|2021-09-20 22:37:50|18194.05|18074.05|18195.64|18075.64|18197.27|18077.27|18194.05|18074.05|10
1632177480000|2021-09-20 22:38:00|18196|18076|18196.09|18076.09|18196.64|18076.64|18195.15|18075.15|10
1632177490000|2021-09-20 22:38:10|18196.28|18076.28|18194.2|18074.2|18196.28|18076.28|18193.89|18073.89|10
1632177500000|2021-09-20 22:38:20|18194.35|18074.35|18192.23|18072.23|18194.35|18074.35|18192.23|18072.23|9
1632177510000|2021-09-20 22:38:30|18190.99|18070.99|18190.82|18070.82|18191.68|18071.68|18190.44|18070.44|9
1632177520000|2021-09-20 22:38:40|18190.72|18070.72|18186.95|18066.95|18190.72|18070.72|18186.95|18066.95|10
1632177530000|2021-09-20 22:38:50|18185.55|18065.55|18184.04|18064.04|18185.55|18065.55|18184.04|18064.04|9
1632177540000|2021-09-20 22:39:00|18183.92|18063.92|18180.38|18060.38|18183.92|18063.92|18179.91|18059.91|10
1632177550000|2021-09-20 22:39:10|18180.94|18060.94|18179.19|18059.19|18181.12|18061.12|18179.19|18059.19|10
1632177560000|2021-09-20 22:39:20|18178.8|18058.8|18177.44|18057.44|18179.62|18059.62|18177.44|18057.44|10
1632177570000|2021-09-20 22:39:30|18177.12|18057.12|18172.47|18052.47|18177.86|18057.86|18172.47|18052.47|9
1632177580000|2021-09-20 22:39:40|18172.27|18052.27|18170.17|18050.17|18172.82|18052.82|18170.07|18050.07|9
1632177590000|2021-09-20 22:39:50|18168.36|18048.36|18168.12|18048.12|18168.99|18048.99|18167.43|18047.43|10
1632177600000|2021-09-20 22:40:00|18167.72|18047.72|18161.06|18041.06|18167.72|18047.72|18161.06|18041.06|10
1632177610000|2021-09-20 22:40:10|18161.45|18041.45|18159.68|18039.68|18161.45|18041.45|18159.63|18039.63|10
1632177620000|2021-09-20 22:40:20|18159.3|18039.3|18159.95|18039.95|18159.95|18039.95|18158.87|18038.87|10
1632177630000|2021-09-20 22:40:30|18160.26|18040.26|18165.28|18045.28|18165.28|18045.28|18159.97|18039.97|10
1632177640000|2021-09-20 22:40:40|18165.37|18045.37|18168.23|18048.23|18168.23|18048.23|18165.37|18045.37|9
1632177650000|2021-09-20 22:40:50|18168.91|18048.91|18173.37|18053.37|18173.37|18053.37|18168.91|18048.91|10
1632177660000|2021-09-20 22:41:00|18173.12|18053.12|18173.81|18053.81|18173.85|18053.85|18172.77|18052.77|10
1632177670000|2021-09-20 22:41:10|18174.18|18054.18|18172.8|18052.8|18174.62|18054.62|18172.79|18052.79|10
1632177680000|2021-09-20 22:41:20|18172.84|18052.84|18169.5|18049.5|18172.87|18052.87|18169.5|18049.5|10
1632177690000|2021-09-20 22:41:30|18169.33|18049.33|18164.04|18044.04|18169.33|18049.33|18164.04|18044.04|9
1632177700000|2021-09-20 22:41:40|18164.07|18044.07|18163.26|18043.26|18164.15|18044.15|18163.18|18043.18|10
1632177710000|2021-09-20 22:41:50|18163.32|18043.32|18163.86|18043.86|18163.88|18043.88|18163.32|18043.32|10
1632177720000|2021-09-20 22:42:00|18163.51|18043.51|18163.49|18043.49|18164.04|18044.04|18163.02|18043.02|10
1632177730000|2021-09-20 22:42:10|18163.59|18043.59|18162.23|18042.23|18163.59|18043.59|18162.23|18042.23|9
1632177740000|2021-09-20 22:42:20|18162.07|18042.07|18164.38|18044.38|18164.43|18044.43|18161.82|18041.82|10
1632177750000|2021-09-20 22:42:30|18163.7|18043.7|18162.82|18042.82|18163.77|18043.77|18162.82|18042.82|10
1632177760000|2021-09-20 22:42:40|18163.22|18043.22|18160.06|18040.06|18163.46|18043.46|18160.06|18040.06|9
1632177770000|2021-09-20 22:42:50|18159.92|18039.92|18160.05|18040.05|18160.22|18040.22|18159.04|18039.04|10
1632177780000|2021-09-20 22:43:00|18159.56|18039.56|18156.04|18036.04|18159.56|18039.56|18156.04|18036.04|9
1632177790000|2021-09-20 22:43:10|18155.73|18035.73|18151.17|18031.17|18155.73|18035.73|18151.17|18031.17|10
1632177800000|2021-09-20 22:43:20|18150.9|18030.9|18146.98|18026.98|18150.9|18030.9|18146.98|18026.98|10
1632177810000|2021-09-20 22:43:30|18147.17|18027.17|18144.64|18024.64|18147.17|18027.17|18143.92|18023.92|10
1632177820000|2021-09-20 22:43:40|18144.63|18024.63|18145.07|18025.07|18145.29|18025.29|18144.46|18024.46|10
1632177830000|2021-09-20 22:43:50|18145.01|18025.01|18140.83|18020.83|18145.56|18025.56|18140.83|18020.83|10
1632177840000|2021-09-20 22:44:00|18140.63|18020.63|18141.21|18021.21|18141.21|18021.21|18140.21|18020.21|9
1632177850000|2021-09-20 22:44:10|18142.09|18022.09|18142.67|18022.67|18143.56|18023.56|18142.09|18022.09|9
1632177860000|2021-09-20 22:44:20|18142.64|18022.64|18139.73|18019.73|18142.66|18022.66|18139.73|18019.73|10
1632177870000|2021-09-20 22:44:30|18140.09|18020.09|18127.95|18007.95|18140.09|18020.09|18127.89|18007.89|10
1632177880000|2021-09-20 22:44:40|18124.44|18004.44|18117.28|17997.28|18124.44|18004.44|18117.28|17997.28|10
1632177890000|2021-09-20 22:44:50|18117.08|17997.08|18114.81|17994.81|18117.08|17997.08|18114.64|17994.64|10
1632177900000|2021-09-20 22:45:00|18114.93|17994.93|18111.44|17991.44|18114.93|17994.93|18111.27|17991.27|9
1632177910000|2021-09-20 22:45:10|18111.21|17991.21|18104.6|17984.6|18111.21|17991.21|18104.59|17984.59|9
1632177920000|2021-09-20 22:45:20|18104.74|17984.74|18105.83|17985.83|18106.55|17986.55|18103.23|17983.23|10
1632177930000|2021-09-20 22:45:30|18107.04|17987.04|18101.09|17981.09|18107.04|17987.04|18101.09|17981.09|9
1632177940000|2021-09-20 22:45:40|18101.55|17981.55|18100.17|17980.17|18102.45|17982.45|18100.17|17980.17|10
1632177950000|2021-09-20 22:45:50|18097.4|17977.4|18092.59|17972.59|18097.4|17977.4|18092.59|17972.59|10
1632177960000|2021-09-20 22:46:00|18092.27|17972.27|18083.37|17963.37|18092.27|17972.27|18083.37|17963.37|10
1632177970000|2021-09-20 22:46:10|18082.58|17962.58|18078.74|17958.74|18082.58|17962.58|18078.74|17958.74|10
1632177980000|2021-09-20 22:46:20|18078.35|17958.35|18070.8|17950.8|18078.35|17958.35|18070.8|17950.8|10
1632177990000|2021-09-20 22:46:30|18070.61|17950.61|18068.84|17948.84|18070.61|17950.61|18067.92|17947.92|10
1632178000000|2021-09-20 22:46:40|18069.16|17949.16|18070.22|17950.22|18070.64|17950.64|18069.16|17949.16|9
1632178010000|2021-09-20 22:46:50|18070.43|17950.43|18069.9|17949.9|18070.87|17950.87|18069.13|17949.13|10
1632178020000|2021-09-20 22:47:00|18068.39|17948.39|18065.11|17945.11|18069.22|17949.22|18065.11|17945.11|9
1632178030000|2021-09-20 22:47:10|18065.22|17945.22|18067.22|17947.22|18067.22|17947.22|18065.22|17945.22|10
1632178040000|2021-09-20 22:47:20|18067.43|17947.43|18062.69|17942.69|18067.43|17947.43|18062.69|17942.69|10
1632178050000|2021-09-20 22:47:30|18061.74|17941.74|18055.52|17935.52|18061.74|17941.74|18055.52|17935.52|10
1632178060000|2021-09-20 22:47:40|18055.3|17935.3|18043.73|17923.73|18055.3|17935.3|18043.73|17923.73|10
1632178070000|2021-09-20 22:47:50|18043.33|17923.33|18039.99|17919.99|18043.33|17923.33|18039.99|17919.99|10
1632178080000|2021-09-20 22:48:00|18039.76|17919.76|18041.88|17921.88|18041.96|17921.96|18039.76|17919.76|10
1632178090000|2021-09-20 22:48:10|18042.23|17922.23|18046.66|17926.66|18046.66|17926.66|18042.1|17922.1|10
1632178100000|2021-09-20 22:48:20|18046.48|17926.48|18046.61|17926.61|18049.68|17929.68|18046.48|17926.48|10
1632178110000|2021-09-20 22:48:30|18046.05|17926.05|18040.6|17920.6|18046.05|17926.05|18040.6|17920.6|10
1632178120000|2021-09-20 22:48:40|18040.9|17920.9|18037.59|17917.59|18040.9|17920.9|18037.59|17917.59|10
1632178130000|2021-09-20 22:48:50|18037.61|17917.61|18031.69|17911.69|18037.61|17917.61|18031.69|17911.69|10
1632178140000|2021-09-20 22:49:00|18031.91|17911.91|18018.45|17898.45|18031.91|17911.91|18018.05|17898.05|10
1632178150000|2021-09-20 22:49:10|18018.52|17898.52|18017.54|17897.54|18019.03|17899.03|18017.34|17897.34|10
1632178160000|2021-09-20 22:49:20|18018.6|17898.6|18015.66|17895.66|18018.6|17898.6|18015.63|17895.63|10
1632178170000|2021-09-20 22:49:30|18015.8|17895.8|18010.28|17890.28|18016|17896|18009.98|17889.98|10
1632178180000|2021-09-20 22:49:40|18010.29|17890.29|18005.04|17885.04|18010.29|17890.29|18005.04|17885.04|10
1632178190000|2021-09-20 22:49:50|18003.86|17883.86|17996.38|17876.38|18003.86|17883.86|17996.38|17876.38|10
1632178200000|2021-09-20 22:50:00|17996.1|17876.1|17994.02|17874.02|17996.1|17876.1|17993.48|17873.48|10
1632178210000|2021-09-20 22:50:10|17994.58|17874.58|17994.01|17874.01|17994.94|17874.94|17993.39|17873.39|10
1632178220000|2021-09-20 22:50:20|17993.31|17873.31|17983.11|17863.11|17993.31|17873.31|17983.11|17863.11|10
1632178230000|2021-09-20 22:50:30|17983.4|17863.4|17971.33|17851.33|17983.4|17863.4|17971.33|17851.33|10
1632178240000|2021-09-20 22:50:40|17970.58|17850.58|17964.89|17844.89|17970.58|17850.58|17964.89|17844.89|10
1632178250000|2021-09-20 22:50:50|17963.56|17843.56|17951.12|17831.12|17963.56|17843.56|17951.12|17831.12|10
1632178260000|2021-09-20 22:51:00|17951.56|17831.56|17944.53|17824.53|17951.56|17831.56|17944.5|17824.5|10
1632178270000|2021-09-20 22:51:10|17944.45|17824.45|17943.12|17823.12|17944.96|17824.96|17943.12|17823.12|10
1632178280000|2021-09-20 22:51:20|17943.87|17823.87|17932.01|17812.01|17943.87|17823.87|17931.48|17811.48|10
1632178290000|2021-09-20 22:51:30|17931.66|17811.66|17931.94|17811.94|17932.6|17812.6|17930.74|17810.74|10
1632178300000|2021-09-20 22:51:40|17932.12|17812.12|17919.89|17799.89|17932.12|17812.12|17919.89|17799.89|10
1632178310000|2021-09-20 22:51:50|17920.11|17800.11|17913.88|17793.88|17920.11|17800.11|17913.33|17793.33|10
1632178320000|2021-09-20 22:52:00|17913.69|17793.69|17911.99|17791.99|17913.69|17793.69|17911.98|17791.98|10
1632178330000|2021-09-20 22:52:10|17912.33|17792.33|17905.58|17785.58|17912.33|17792.33|17905.21|17785.21|10
1632178340000|2021-09-20 22:52:20|17906.05|17786.05|17903.28|17783.28|17907.13|17787.13|17903.28|17783.28|9
1632178350000|2021-09-20 22:52:30|17903.49|17783.49|17902.58|17782.58|17903.78|17783.78|17902.58|17782.58|10
1632178360000|2021-09-20 22:52:40|17901.52|17781.52|17894.01|17774.01|17901.52|17781.52|17894.01|17774.01|10
1632178370000|2021-09-20 22:52:50|17892.68|17772.68|17890.09|17770.09|17893.32|17773.32|17889.72|17769.72|10
1632178380000|2021-09-20 22:53:00|17889.27|17769.27|17890.68|17770.68|17890.68|17770.68|17889.27|17769.27|10
1632178390000|2021-09-20 22:53:10|17890.6|17770.6|17894.89|17774.89|17894.89|17774.89|17890.6|17770.6|10
1632178400000|2021-09-20 22:53:20|17895.09|17775.09|17897.36|17777.36|17897.36|17777.36|17895.09|17775.09|10
1632178410000|2021-09-20 22:53:30|17897.5|17777.5|17893.83|17773.83|17899.67|17779.67|17893.64|17773.64|10
1632178420000|2021-09-20 22:53:40|17894.17|17774.17|17885.57|17765.57|17895.2|17775.2|17885.57|17765.57|10
1632178430000|2021-09-20 22:53:50|17885.16|17765.16|17870.91|17750.91|17885.16|17765.16|17870.83|17750.83|10
1632178440000|2021-09-20 22:54:00|17870.8|17750.8|17847.61|17727.61|17870.8|17750.8|17847.61|17727.61|10
1632178450000|2021-09-20 22:54:10|17846.95|17726.95|17840.51|17720.51|17846.95|17726.95|17839.4|17719.4|9
1632178460000|2021-09-20 22:54:20|17842.09|17722.09|17814.4|17694.4|17842.09|17722.09|17814.4|17694.4|10
1632178470000|2021-09-20 22:54:30|17813.1|17693.1|17815.22|17695.22|17816.29|17696.29|17813.1|17693.1|10
1632178480000|2021-09-20 22:54:40|17814.22|17694.22|17802.32|17682.32|17814.37|17694.37|17802.32|17682.32|10
1632178490000|2021-09-20 22:54:50|17802.07|17682.07|17793.44|17673.44|17802.07|17682.07|17793.07|17673.07|10
1632178500000|2021-09-20 22:55:00|17793.42|17673.42|17793.19|17673.19|17793.42|17673.42|17790.91|17670.91|9
1632178510000|2021-09-20 22:55:10|17793.79|17673.79|17793.28|17673.28|17796.69|17676.69|17793.06|17673.06|10
1632178520000|2021-09-20 22:55:20|17793.75|17673.75|17804.97|17684.97|17804.97|17684.97|17793.75|17673.75|10
1632178530000|2021-09-20 22:55:30|17804.36|17684.36|17814.07|17694.07|17814.24|17694.24|17804.36|17684.36|10
1632178540000|2021-09-20 22:55:40|17815.8|17695.8|17820.24|17700.24|17820.24|17700.24|17815.8|17695.8|10
1632178550000|2021-09-20 22:55:50|17821.7|17701.7|17825.72|17705.72|17826.22|17706.22|17821.16|17701.16|10
1632178560000|2021-09-20 22:56:00|17824.99|17704.99|17831.59|17711.59|17831.59|17711.59|17822.9|17702.9|10
1632178570000|2021-09-20 22:56:10|17831.61|17711.61|17826.57|17706.57|17832.81|17712.81|17826.57|17706.57|10
1632178580000|2021-09-20 22:56:20|17832.04|17712.04|17831.26|17711.26|17834.58|17714.58|17831.26|17711.26|10
1632178590000|2021-09-20 22:56:30|17831.43|17711.43|17824.73|17704.73|17831.52|17711.52|17824.73|17704.73|10
1632178600000|2021-09-20 22:56:40|17825.91|17705.91|17828.7|17708.7|17828.8|17708.8|17825.8|17705.8|10
1632178610000|2021-09-20 22:56:50|17828.49|17708.49|17838.04|17718.04|17838.04|17718.04|17828.49|17708.49|10
1632178620000|2021-09-20 22:57:00|17841.04|17721.04|17844.39|17724.39|17844.39|17724.39|17839.94|17719.94|8
1632178630000|2021-09-20 22:57:10|17845.56|17725.56|17838.04|17718.04|17845.63|17725.63|17838.04|17718.04|10
1632178640000|2021-09-20 22:57:20|17835.68|17715.68|17826.5|17706.5|17835.68|17715.68|17826.5|17706.5|10
1632178650000|2021-09-20 22:57:30|17826.65|17706.65|17827.78|17707.78|17827.78|17707.78|17824.92|17704.92|10
1632178660000|2021-09-20 22:57:40|17827.95|17707.95|17840.67|17720.67|17840.67|17720.67|17827.95|17707.95|10
1632178670000|2021-09-20 22:57:50|17840.58|17720.58|17857.06|17737.06|17857.06|17737.06|17840.58|17720.58|10
1632178680000|2021-09-20 22:58:00|17857.6|17737.6|17865.39|17745.39|17865.55|17745.55|17857.6|17737.6|10
1632178690000|2021-09-20 22:58:10|17865.65|17745.65|17868.53|17748.53|17869.33|17749.33|17865.65|17745.65|10
1632178700000|2021-09-20 22:58:20|17868.99|17748.99|17872.08|17752.08|17872.73|17752.73|17868.99|17748.99|10
1632178710000|2021-09-20 22:58:30|17872.09|17752.09|17868.46|17748.46|17875.44|17755.44|17868.46|17748.46|10
1632178720000|2021-09-20 22:58:40|17868.27|17748.27|17858.76|17738.76|17868.27|17748.27|17858.66|17738.66|10
1632178730000|2021-09-20 22:58:50|17858.97|17738.97|17860.08|17740.08|17860.08|17740.08|17857.16|17737.16|10
1632178740000|2021-09-20 22:59:00|17861.03|17741.03|17862.05|17742.05|17862.05|17742.05|17859.84|17739.84|9
1632178750000|2021-09-20 22:59:10|17860.59|17740.59|17857.95|17737.95|17860.59|17740.59|17857.64|17737.64|10
1632178760000|2021-09-20 22:59:20|17857.77|17737.77|17853.51|17733.51|17857.77|17737.77|17852.42|17732.42|10
1632178770000|2021-09-20 22:59:30|17854.03|17734.03|17865.46|17745.46|17865.93|17745.93|17854.03|17734.03|10
1632178780000|2021-09-20 22:59:40|17866.41|17746.41|17867.53|17747.53|17868.76|17748.76|17866.41|17746.41|10
1632178790000|2021-09-20 22:59:50|17867.73|17747.73|17870.97|17750.97|17870.97|17750.97|17867.27|17747.27|10
1632178800000|2021-09-20 23:00:00|17871.84|17751.84|17874.21|17754.21|17876.23|17756.23|17871.84|17751.84|10
1632178810000|2021-09-20 23:00:10|17874.14|17754.14|17876.97|17756.97|17876.97|17756.97|17874.14|17754.14|10
1632178820000|2021-09-20 23:00:20|17876.98|17756.98|17875.83|17755.83|17877.84|17757.84|17875.83|17755.83|10
1632178830000|2021-09-20 23:00:30|17876.78|17756.78|17878.19|17758.19|17878.19|17758.19|17876.55|17756.55|10
1632178840000|2021-09-20 23:00:40|17878.29|17758.29|17883.84|17763.84|17883.84|17763.84|17878.29|17758.29|10
1632178850000|2021-09-20 23:00:50|17884.47|17764.47|17889.88|17769.88|17889.88|17769.88|17884.47|17764.47|10
1632178860000|2021-09-20 23:01:00|17889.61|17769.61|17890.83|17770.83|17891.01|17771.01|17889.61|17769.61|10
1632178870000|2021-09-20 23:01:10|17890.21|17770.21|17885.25|17765.25|17890.21|17770.21|17885.25|17765.25|9
1632178880000|2021-09-20 23:01:20|17884.77|17764.77|17876.36|17756.36|17885.42|17765.42|17876.36|17756.36|10
1632178890000|2021-09-20 23:01:30|17876.4|17756.4|17875.97|17755.97|17876.4|17756.4|17875.41|17755.41|9
1632178900000|2021-09-20 23:01:40|17876.34|17756.34|17878.51|17758.51|17878.51|17758.51|17875.47|17755.47|10
1632178910000|2021-09-20 23:01:50|17878.52|17758.52|17880.71|17760.71|17880.71|17760.71|17877.32|17757.32|10
1632178920000|2021-09-20 23:02:00|17882.79|17762.79|17889.39|17769.39|17889.39|17769.39|17882.79|17762.79|9
1632178930000|2021-09-20 23:02:10|17889.79|17769.79|17896.83|17776.83|17896.95|17776.95|17889.79|17769.79|10
1632178940000|2021-09-20 23:02:20|17897.26|17777.26|17908.12|17788.12|17908.4|17788.4|17897.26|17777.26|10
1632178950000|2021-09-20 23:02:30|17909.41|17789.41|17919.63|17799.63|17919.63|17799.63|17909.41|17789.41|10
1632178960000|2021-09-20 23:02:40|17920.96|17800.96|17927.14|17807.14|17927.14|17807.14|17920.41|17800.41|10
1632178970000|2021-09-20 23:02:50|17927.98|17807.98|17941.84|17821.84|17941.84|17821.84|17927.98|17807.98|10
1632178980000|2021-09-20 23:03:00|17941.62|17821.62|17949.04|17829.04|17949.04|17829.04|17940.07|17820.07|10
1632178990000|2021-09-20 23:03:10|17950.76|17830.76|17962.58|17842.58|17962.58|17842.58|17950.76|17830.76|10
1632179000000|2021-09-20 23:03:20|17963.12|17843.12|17969.27|17849.27|17970.01|17850.01|17963.12|17843.12|10
1632179010000|2021-09-20 23:03:30|17969.62|17849.62|17985.04|17865.04|17985.04|17865.04|17969.62|17849.62|10
1632179020000|2021-09-20 23:03:40|17986.96|17866.96|17994.17|17874.17|17994.17|17874.17|17986.96|17866.96|10
1632179030000|2021-09-20 23:03:50|17994.24|17874.24|18004.1|17884.1|18004.1|17884.1|17994.01|17874.01|10
1632179040000|2021-09-20 23:04:00|18004.07|17884.07|18005.69|17885.69|18005.69|17885.69|18003.81|17883.81|10
1632179050000|2021-09-20 23:04:10|18006.01|17886.01|18005.56|17885.56|18007.72|17887.72|18005.29|17885.29|10
1632179060000|2021-09-20 23:04:20|18005.68|17885.68|18015.01|17895.01|18015.01|17895.01|18005.68|17885.68|10
1632179070000|2021-09-20 23:04:30|18015.04|17895.04|18013.28|17893.28|18016.41|17896.41|18012.95|17892.95|10
1632179080000|2021-09-20 23:04:40|18012.71|17892.71|18001.54|17881.54|18014.63|17894.63|18001.54|17881.54|10
1632179090000|2021-09-20 23:04:50|18000.86|17880.86|17982.15|17862.15|18001.5|17881.5|17982.15|17862.15|9
1632179100000|2021-09-20 23:05:00|17980.84|17860.84|17971.71|17851.71|17980.84|17860.84|17971.71|17851.71|10
1632179110000|2021-09-20 23:05:10|17968.94|17848.94|17954.53|17834.53|17968.94|17848.94|17954.53|17834.53|10
1632179120000|2021-09-20 23:05:20|17952.79|17832.79|17942.79|17822.79|17952.79|17832.79|17942.79|17822.79|10
1632179130000|2021-09-20 23:05:30|17942.47|17822.47|17930.06|17810.06|17942.47|17822.47|17930.06|17810.06|10
1632179140000|2021-09-20 23:05:40|17927.56|17807.56|17911.17|17791.17|17927.56|17807.56|17911.17|17791.17|10
1632179150000|2021-09-20 23:05:50|17910.04|17790.04|17893.1|17773.1|17910.04|17790.04|17893.1|17773.1|10
1632179160000|2021-09-20 23:06:00|17890.67|17770.67|17866.84|17746.84|17890.67|17770.67|17866.84|17746.84|10
1632179170000|2021-09-20 23:06:10|17866.34|17746.34|17860.16|17740.16|17866.34|17746.34|17860.16|17740.16|10
1632179180000|2021-09-20 23:06:20|17860.56|17740.56|17857.69|17737.69|17861.74|17741.74|17857.69|17737.69|10
1632179190000|2021-09-20 23:06:30|17856.35|17736.35|17850.13|17730.13|17856.45|17736.45|17848.54|17728.54|10
1632179200000|2021-09-20 23:06:40|17847.98|17727.98|17841.03|17721.03|17848.38|17728.38|17841.03|17721.03|10
1632179210000|2021-09-20 23:06:50|17840.69|17720.69|17842.18|17722.18|17842.18|17722.18|17840.12|17720.12|10
1632179220000|2021-09-20 23:07:00|17841.76|17721.76|17841.78|17721.78|17843.9|17723.9|17841.76|17721.76|10
1632179230000|2021-09-20 23:07:10|17840.72|17720.72|17840.63|17720.63|17840.72|17720.72|17838.17|17718.17|9
1632179240000|2021-09-20 23:07:20|17841.28|17721.28|17844.16|17724.16|17844.53|17724.53|17841.28|17721.28|10
1632179250000|2021-09-20 23:07:30|17844.86|17724.86|17857.6|17737.6|17857.6|17737.6|17844.59|17724.59|10
1632179260000|2021-09-20 23:07:40|17858.31|17738.31|17862.33|17742.33|17862.33|17742.33|17858.21|17738.21|10
1632179270000|2021-09-20 23:07:50|17861.61|17741.61|17864.78|17744.78|17864.78|17744.78|17861.43|17741.43|10
1632179280000|2021-09-20 23:08:00|17863.93|17743.93|17856.12|17736.12|17863.93|17743.93|17856.12|17736.12|10
1632179290000|2021-09-20 23:08:10|17853.09|17733.09|17849.28|17729.28|17853.49|17733.49|17849.28|17729.28|10
1632179300000|2021-09-20 23:08:20|17848.82|17728.82|17842.9|17722.9|17849.81|17729.81|17842.9|17722.9|10
1632179310000|2021-09-20 23:08:30|17842.59|17722.59|17839.84|17719.84|17842.62|17722.62|17839.84|17719.84|10
1632179320000|2021-09-20 23:08:40|17839.76|17719.76|17836.68|17716.68|17840.75|17720.75|17836.68|17716.68|10
1632179330000|2021-09-20 23:08:50|17835.21|17715.21|17824|17704|17835.21|17715.21|17824|17704|10
1632179340000|2021-09-20 23:09:00|17823.74|17703.74|17819.78|17699.78|17823.74|17703.74|17819.78|17699.78|10
1632179350000|2021-09-20 23:09:10|17819.48|17699.48|17811.66|17691.66|17819.48|17699.48|17811.66|17691.66|10
1632179360000|2021-09-20 23:09:20|17811.08|17691.08|17812.19|17692.19|17812.19|17692.19|17809.02|17689.02|10
1632179370000|2021-09-20 23:09:30|17811.95|17691.95|17811.71|17691.71|17812.07|17692.07|17810.34|17690.34|10
1632179380000|2021-09-20 23:09:40|17811.94|17691.94|17803.95|17683.95|17811.94|17691.94|17803.95|17683.95|10
1632179390000|2021-09-20 23:09:50|17803.28|17683.28|17777.69|17657.69|17803.28|17683.28|17777.52|17657.52|10
1632179400000|2021-09-20 23:10:00|17775.74|17655.74|17765.24|17645.24|17775.74|17655.74|17765.24|17645.24|10
1632179410000|2021-09-20 23:10:10|17765.63|17645.63|17763.99|17643.99|17766.41|17646.41|17763.92|17643.92|10
1632179420000|2021-09-20 23:10:20|17763.42|17643.42|17759.77|17639.77|17763.42|17643.42|17759.77|17639.77|10
1632179430000|2021-09-20 23:10:30|17758.08|17638.08|17755.95|17635.95|17758.62|17638.62|17755.95|17635.95|10
1632179440000|2021-09-20 23:10:40|17755.85|17635.85|17753.7|17633.7|17755.85|17635.85|17753.7|17633.7|10
1632179450000|2021-09-20 23:10:50|17754.32|17634.32|17749.62|17629.62|17754.32|17634.32|17749.62|17629.62|10
1632179460000|2021-09-20 23:11:00|17749.32|17629.32|17739.16|17619.16|17749.32|17629.32|17739.16|17619.16|10
1632179470000|2021-09-20 23:11:10|17737.72|17617.72|17736.83|17616.83|17738.69|17618.69|17736.45|17616.45|10
1632179480000|2021-09-20 23:11:20|17737.49|17617.49|17734.35|17614.35|17737.49|17617.49|17734.35|17614.35|10
1632179490000|2021-09-20 23:11:30|17734.04|17614.04|17730.22|17610.22|17734.04|17614.04|17729.12|17609.12|10
1632179500000|2021-09-20 23:11:40|17731.34|17611.34|17729.53|17609.53|17731.59|17611.59|17729.53|17609.53|10
1632179510000|2021-09-20 23:11:50|17729.87|17609.87|17727.9|17607.9|17729.87|17609.87|17727.53|17607.53|10
1632179520000|2021-09-20 23:12:00|17727.12|17607.12|17724.48|17604.48|17727.26|17607.26|17724.07|17604.07|10
1632179530000|2021-09-20 23:12:10|17724.64|17604.64|17723.41|17603.41|17725.03|17605.03|17723.4|17603.4|10
1632179540000|2021-09-20 23:12:20|17723.71|17603.71|17720.47|17600.47|17723.71|17603.71|17720.47|17600.47|10
1632179550000|2021-09-20 23:12:30|17720.49|17600.49|17716.81|17596.81|17720.49|17600.49|17716.81|17596.81|9
1632179560000|2021-09-20 23:12:40|17716.5|17596.5|17709.78|17589.78|17716.8|17596.8|17709.78|17589.78|10
1632179570000|2021-09-20 23:12:50|17707.87|17587.87|17695.95|17575.95|17707.87|17587.87|17695.95|17575.95|10
1632179580000|2021-09-20 23:13:00|17695.76|17575.76|17696.55|17576.55|17696.55|17576.55|17692.38|17572.38|10
1632179590000|2021-09-20 23:13:10|17698.73|17578.73|17707.41|17587.41|17707.41|17587.41|17698.73|17578.73|10
1632179600000|2021-09-20 23:13:20|17708.18|17588.18|17710.34|17590.34|17710.34|17590.34|17708.18|17588.18|10
1632179610000|2021-09-20 23:13:30|17711.09|17591.09|17713.07|17593.07|17714.73|17594.73|17711.07|17591.07|10
1632179620000|2021-09-20 23:13:40|17713.16|17593.16|17715.43|17595.43|17715.83|17595.83|17712.82|17592.82|10
1632179630000|2021-09-20 23:13:50|17714.9|17594.9|17707.53|17587.53|17714.9|17594.9|17707.53|17587.53|10
1632179640000|2021-09-20 23:14:00|17706.06|17586.06|17697.21|17577.21|17706.06|17586.06|17695.74|17575.74|10
1632179650000|2021-09-20 23:14:10|17696.42|17576.42|17708.15|17588.15|17708.15|17588.15|17696.42|17576.42|10
1632179660000|2021-09-20 23:14:20|17707.63|17587.63|17721.51|17601.51|17721.51|17601.51|17707.63|17587.63|10
1632179670000|2021-09-20 23:14:30|17722.63|17602.63|17737.89|17617.89|17738.22|17618.22|17722.63|17602.63|10
1632179680000|2021-09-20 23:14:40|17738.13|17618.13|17771.97|17651.97|17771.97|17651.97|17738.13|17618.13|10
1632179690000|2021-09-20 23:14:50|17771.68|17651.68|17776.71|17656.71|17776.71|17656.71|17770.48|17650.48|10
1632179700000|2021-09-20 23:15:00|17776.64|17656.64|17781.39|17661.39|17781.39|17661.39|17776.64|17656.64|10
1632179710000|2021-09-20 23:15:10|17782.83|17662.83|17795.52|17675.52|17795.52|17675.52|17782.83|17662.83|10
1632179720000|2021-09-20 23:15:20|17797.02|17677.02|17795.8|17675.8|17801.07|17681.07|17795.8|17675.8|10
1632179730000|2021-09-20 23:15:30|17797.08|17677.08|17783.27|17663.27|17797.08|17677.08|17783.27|17663.27|10
1632179740000|2021-09-20 23:15:40|17781.75|17661.75|17769.27|17649.27|17781.75|17661.75|17769.27|17649.27|10
1632179750000|2021-09-20 23:15:50|17769.39|17649.39|17759.25|17639.25|17769.39|17649.39|17759.25|17639.25|10
1632179760000|2021-09-20 23:16:00|17758.93|17638.93|17743.44|17623.44|17758.93|17638.93|17743.44|17623.44|10
1632179770000|2021-09-20 23:16:10|17742.76|17622.76|17738.38|17618.38|17742.76|17622.76|17738.38|17618.38|10
1632179780000|2021-09-20 23:16:20|17738.35|17618.35|17727.64|17607.64|17738.5|17618.5|17727.64|17607.64|10
1632179790000|2021-09-20 23:16:30|17726.76|17606.76|17721.05|17601.05|17726.76|17606.76|17720.42|17600.42|10
1632179800000|2021-09-20 23:16:40|17721.02|17601.02|17722.69|17602.69|17724.4|17604.4|17720.81|17600.81|10
1632179810000|2021-09-20 23:16:50|17724.34|17604.34|17743.76|17623.76|17743.76|17623.76|17724.34|17604.34|10
1632179820000|2021-09-20 23:17:00|17743.93|17623.93|17763.89|17643.89|17763.89|17643.89|17743.93|17623.93|10
1632179830000|2021-09-20 23:17:10|17761.76|17641.76|17768.23|17648.23|17768.23|17648.23|17761.76|17641.76|10
1632179840000|2021-09-20 23:17:20|17770.07|17650.07|17771.44|17651.44|17774.88|17654.88|17770.07|17650.07|10
1632179850000|2021-09-20 23:17:30|17770.5|17650.5|17752.46|17632.46|17770.69|17650.69|17752.46|17632.46|10
1632179860000|2021-09-20 23:17:40|17751.93|17631.93|17763.77|17643.77|17763.77|17643.77|17750.28|17630.28|10
1632179870000|2021-09-20 23:17:50|17764.26|17644.26|17762.91|17642.91|17769.91|17649.91|17762.81|17642.81|10
1632179880000|2021-09-20 23:18:00|17761.86|17641.86|17751.95|17631.95|17761.86|17641.86|17751.68|17631.68|10
1632179890000|2021-09-20 23:18:10|17751.99|17631.99|17757.11|17637.11|17757.11|17637.11|17748.65|17628.65|10
1632179900000|2021-09-20 23:18:20|17757.02|17637.02|17754.6|17634.6|17757.72|17637.72|17754.6|17634.6|10
1632179910000|2021-09-20 23:18:30|17753.21|17633.21|17751.16|17631.16|17753.21|17633.21|17748.09|17628.09|10
1632179920000|2021-09-20 23:18:40|17752.28|17632.28|17742.25|17622.25|17752.58|17632.58|17742.25|17622.25|10
1632179930000|2021-09-20 23:18:50|17742.69|17622.69|17742.92|17622.92|17743.08|17623.08|17738.49|17618.49|10
1632179940000|2021-09-20 23:19:00|17745.04|17625.04|17747.91|17627.91|17747.91|17627.91|17744.29|17624.29|10
1632179950000|2021-09-20 23:19:10|17746.54|17626.54|17750.47|17630.47|17750.47|17630.47|17746.33|17626.33|10
1632179960000|2021-09-20 23:19:20|17749.91|17629.91|17747.02|17627.02|17750.09|17630.09|17747.02|17627.02|10
1632179970000|2021-09-20 23:19:30|17745.82|17625.82|17749.34|17629.34|17749.34|17629.34|17745.82|17625.82|10
1632179980000|2021-09-20 23:19:40|17748.84|17628.84|17743.85|17623.85|17748.84|17628.84|17743.85|17623.85|10
1632179990000|2021-09-20 23:19:50|17744.31|17624.31|17735.13|17615.13|17744.31|17624.31|17735.13|17615.13|10
1632180000000|2021-09-20 23:20:00|17732.88|17612.88|17730.72|17610.72|17732.88|17612.88|17728.75|17608.75|10
1632180010000|2021-09-20 23:20:10|17731.15|17611.15|17727.62|17607.62|17733.31|17613.31|17727.62|17607.62|10
1632180020000|2021-09-20 23:20:20|17726.09|17606.09|17717.64|17597.64|17726.24|17606.24|17717.64|17597.64|10
1632180030000|2021-09-20 23:20:30|17717|17597|17710.68|17590.68|17717|17597|17710.66|17590.66|10
1632180040000|2021-09-20 23:20:40|17709.57|17589.57|17708.55|17588.55|17710.1|17590.1|17708.49|17588.49|9
1632180050000|2021-09-20 23:20:50|17708.5|17588.5|17708.23|17588.23|17708.5|17588.5|17706.9|17586.9|10
1632180060000|2021-09-20 23:21:00|17707.57|17587.57|17707.36|17587.36|17710.04|17590.04|17707.36|17587.36|10
1632180070000|2021-09-20 23:21:10|17707.07|17587.07|17705.9|17585.9|17709.54|17589.54|17705.9|17585.9|10
1632180080000|2021-09-20 23:21:20|17704.71|17584.71|17699.5|17579.5|17704.71|17584.71|17698.92|17578.92|10
1632180090000|2021-09-20 23:21:30|17698.36|17578.36|17687.45|17567.45|17698.36|17578.36|17687.45|17567.45|10
1632180100000|2021-09-20 23:21:40|17685.83|17565.83|17672.34|17552.34|17685.83|17565.83|17672.34|17552.34|10
1632180110000|2021-09-20 23:21:50|17670.99|17550.99|17669.78|17549.78|17671.45|17551.45|17669.35|17549.35|10
1632180120000|2021-09-20 23:22:00|17670.15|17550.15|17664.91|17544.91|17670.15|17550.15|17664.91|17544.91|10
1632180130000|2021-09-20 23:22:10|17664.64|17544.64|17657.55|17537.55|17664.64|17544.64|17657.55|17537.55|10
1632180140000|2021-09-20 23:22:20|17657.44|17537.44|17645.56|17525.56|17657.44|17537.44|17645.56|17525.56|10
1632180150000|2021-09-20 23:22:30|17643.92|17523.92|17643.99|17523.99|17643.99|17523.99|17641.79|17521.79|10
1632180160000|2021-09-20 23:22:40|17643.75|17523.75|17641.18|17521.18|17643.75|17523.75|17641.18|17521.18|10
1632180170000|2021-09-20 23:22:50|17641.81|17521.81|17651.9|17531.9|17651.9|17531.9|17641.81|17521.81|10
1632180180000|2021-09-20 23:23:00|17653|17533|17653.84|17533.84|17654.63|17534.63|17652.71|17532.71|10
1632180190000|2021-09-20 23:23:10|17653.77|17533.77|17643.77|17523.77|17653.77|17533.77|17643.77|17523.77|10
1632180200000|2021-09-20 23:23:20|17644.22|17524.22|17643.11|17523.11|17645.74|17525.74|17643.11|17523.11|10
1632180210000|2021-09-20 23:23:30|17642.93|17522.93|17628.62|17508.62|17642.93|17522.93|17628.62|17508.62|10
1632180220000|2021-09-20 23:23:40|17629.18|17509.18|17625.95|17505.95|17629.18|17509.18|17620.47|17500.47|10
1632180230000|2021-09-20 23:23:50|17625.86|17505.86|17628.38|17508.38|17628.38|17508.38|17624.71|17504.71|10
1632180240000|2021-09-20 23:24:00|17627.79|17507.79|17623.39|17503.39|17627.79|17507.79|17622.63|17502.63|10
1632180250000|2021-09-20 23:24:10|17624.08|17504.08|17619.27|17499.27|17624.08|17504.08|17619.27|17499.27|10
1632180260000|2021-09-20 23:24:20|17619.41|17499.41|17616.65|17496.65|17620.41|17500.41|17616.65|17496.65|9
1632180270000|2021-09-20 23:24:30|17616.43|17496.43|17614.22|17494.22|17616.43|17496.43|17612.75|17492.75|10
1632180280000|2021-09-20 23:24:40|17613.46|17493.46|17610.93|17490.93|17613.77|17493.77|17610.79|17490.79|10
1632180290000|2021-09-20 23:24:50|17611.31|17491.31|17611.62|17491.62|17611.62|17491.62|17609.2|17489.2|10
1632180300000|2021-09-20 23:25:00|17612.15|17492.15|17611.99|17491.99|17612.15|17492.15|17608.95|17488.95|10
1632180310000|2021-09-20 23:25:10|17613.05|17493.05|17620.87|17500.87|17620.87|17500.87|17613.05|17493.05|10
1632180320000|2021-09-20 23:25:20|17621.11|17501.11|17617.66|17497.66|17623.73|17503.73|17617.66|17497.66|10
1632180330000|2021-09-20 23:25:30|17617.37|17497.37|17613.58|17493.58|17617.72|17497.72|17613.58|17493.58|10
1632180340000|2021-09-20 23:25:40|17614|17494|17611.82|17491.82|17616.07|17496.07|17611.82|17491.82|10
1632180350000|2021-09-20 23:25:50|17611.45|17491.45|17605.04|17485.04|17611.45|17491.45|17605.04|17485.04|10
1632180360000|2021-09-20 23:26:00|17604.26|17484.26|17604.69|17484.69|17604.69|17484.69|17599.33|17479.33|10
1632180370000|2021-09-20 23:26:10|17606.23|17486.23|17619.19|17499.19|17619.19|17499.19|17606.23|17486.23|10
1632180380000|2021-09-20 23:26:20|17618.33|17498.33|17614.31|17494.31|17621.21|17501.21|17614.31|17494.31|10
1632180390000|2021-09-20 23:26:30|17614.7|17494.7|17607.6|17487.6|17614.73|17494.73|17603.43|17483.43|10
1632180400000|2021-09-20 23:26:40|17608.46|17488.46|17616.84|17496.84|17616.84|17496.84|17608.46|17488.46|10
1632180410000|2021-09-20 23:26:50|17616.95|17496.95|17620.35|17500.35|17620.35|17500.35|17616.95|17496.95|10
1632180420000|2021-09-20 23:27:00|17620.25|17500.25|17616.21|17496.21|17620.25|17500.25|17616.21|17496.21|10
1632180430000|2021-09-20 23:27:10|17615.74|17495.74|17611.58|17491.58|17618.2|17498.2|17611.58|17491.58|10
1632180440000|2021-09-20 23:27:20|17611.59|17491.59|17611.94|17491.94|17614.22|17494.22|17609.93|17489.93|10
1632180450000|2021-09-20 23:27:30|17610.19|17490.19|17608.2|17488.2|17610.67|17490.67|17607.39|17487.39|10
1632180460000|2021-09-20 23:27:40|17607.94|17487.94|17607.82|17487.82|17607.94|17487.94|17605.28|17485.28|10
1632180470000|2021-09-20 23:27:50|17608.51|17488.51|17618.54|17498.54|17618.54|17498.54|17608.51|17488.51|10
1632180480000|2021-09-20 23:28:00|17619.29|17499.29|17626.69|17506.69|17628.63|17508.63|17619.29|17499.29|10
1632180490000|2021-09-20 23:28:10|17627.09|17507.09|17631.52|17511.52|17631.88|17511.88|17627.09|17507.09|10
1632180500000|2021-09-20 23:28:20|17631.14|17511.14|17621.09|17501.09|17631.14|17511.14|17621.09|17501.09|10
1632180510000|2021-09-20 23:28:30|17616.4|17496.4|17616.35|17496.35|17616.43|17496.43|17612.63|17492.63|9
1632180520000|2021-09-20 23:28:40|17616.4|17496.4|17608.84|17488.84|17616.4|17496.4|17608.84|17488.84|10
1632180530000|2021-09-20 23:28:50|17607.68|17487.68|17610|17490|17610|17490|17606.53|17486.53|10
1632180540000|2021-09-20 23:29:00|17610.77|17490.77|17606.25|17486.25|17610.77|17490.77|17606.25|17486.25|10
1632180550000|2021-09-20 23:29:10|17606.39|17486.39|17599.83|17479.83|17606.82|17486.82|17599.83|17479.83|10
1632180560000|2021-09-20 23:29:20|17596.99|17476.99|17594.61|17474.61|17598.8|17478.8|17593.41|17473.41|10
1632180570000|2021-09-20 23:29:30|17592.76|17472.76|17590.01|17470.01|17592.76|17472.76|17588.68|17468.68|9
1632180580000|2021-09-20 23:29:40|17589.15|17469.15|17585.14|17465.14|17589.15|17469.15|17585.14|17465.14|10
1632180590000|2021-09-20 23:29:50|17585.35|17465.35|17585.23|17465.23|17586.34|17466.34|17584.95|17464.95|10
1632180600000|2021-09-20 23:30:00|17583.71|17463.71|17587.31|17467.31|17587.31|17467.31|17583.71|17463.71|10
1632180610000|2021-09-20 23:30:10|17587.99|17467.99|17599.6|17479.6|17599.6|17479.6|17587.21|17467.21|10
1632180620000|2021-09-20 23:30:20|17601.8|17481.8|17591.25|17471.25|17604.15|17484.15|17591.25|17471.25|10
1632180630000|2021-09-20 23:30:30|17588.59|17468.59|17575.55|17455.55|17589.08|17469.08|17575|17455|10
1632180640000|2021-09-20 23:30:40|17575.69|17455.69|17572.53|17452.53|17575.79|17455.79|17572.53|17452.53|10
1632180650000|2021-09-20 23:30:50|17572.32|17452.32|17568.24|17448.24|17573.22|17453.22|17568.24|17448.24|10
1632180660000|2021-09-20 23:31:00|17567.88|17447.88|17568.6|17448.6|17569.17|17449.17|17567.17|17447.17|10
1632180670000|2021-09-20 23:31:10|17569.87|17449.87|17575.05|17455.05|17575.05|17455.05|17568.74|17448.74|10
1632180680000|2021-09-20 23:31:20|17577.13|17457.13|17585.62|17465.62|17585.62|17465.62|17577.13|17457.13|10
1632180690000|2021-09-20 23:31:30|17585.17|17465.17|17576.55|17456.55|17585.93|17465.93|17576.55|17456.55|10
1632180700000|2021-09-20 23:31:40|17575.51|17455.51|17571.53|17451.53|17575.51|17455.51|17571.53|17451.53|10
1632180710000|2021-09-20 23:31:50|17571.07|17451.07|17573.57|17453.57|17575.07|17455.07|17571.07|17451.07|10
1632180720000|2021-09-20 23:32:00|17573.37|17453.37|17564.91|17444.91|17573.37|17453.37|17564.91|17444.91|10
1632180730000|2021-09-20 23:32:10|17564.12|17444.12|17564.83|17444.83|17565.22|17445.22|17563.58|17443.58|10
1632180740000|2021-09-20 23:32:20|17564.11|17444.11|17561.31|17441.31|17564.11|17444.11|17560.01|17440.01|10
1632180750000|2021-09-20 23:32:30|17560.71|17440.71|17560.29|17440.29|17561.01|17441.01|17559.54|17439.54|10
1632180760000|2021-09-20 23:32:40|17558.64|17438.64|17558.18|17438.18|17558.64|17438.64|17556.33|17436.33|10
1632180770000|2021-09-20 23:32:50|17557.76|17437.76|17560.13|17440.13|17560.64|17440.64|17557.66|17437.66|10
1632180780000|2021-09-20 23:33:00|17559.98|17439.98|17556.97|17436.97|17561.13|17441.13|17556.97|17436.97|10
1632180790000|2021-09-20 23:33:10|17556.67|17436.67|17560.24|17440.24|17560.24|17440.24|17556.1|17436.1|10
1632180800000|2021-09-20 23:33:20|17561.23|17441.23|17572.98|17452.98|17572.98|17452.98|17561.23|17441.23|10
1632180810000|2021-09-20 23:33:30|17574.17|17454.17|17579.89|17459.89|17579.89|17459.89|17572.39|17452.39|10
1632180820000|2021-09-20 23:33:40|17579.96|17459.96|17587.26|17467.26|17587.26|17467.26|17579.96|17459.96|10
1632180830000|2021-09-20 23:33:50|17588.95|17468.95|17588.84|17468.84|17590.53|17470.53|17588.84|17468.84|10
1632180840000|2021-09-20 23:34:00|17590.38|17470.38|17607.44|17487.44|17607.44|17487.44|17590.38|17470.38|10
1632180850000|2021-09-20 23:34:10|17609.64|17489.64|17626.09|17506.09|17626.09|17506.09|17609.64|17489.64|10
1632180860000|2021-09-20 23:34:20|17626.53|17506.53|17631.41|17511.41|17631.58|17511.58|17626.05|17506.05|10
1632180870000|2021-09-20 23:34:30|17631.37|17511.37|17637.35|17517.35|17637.35|17517.35|17631.37|17511.37|10
1632180880000|2021-09-20 23:34:40|17637.71|17517.71|17642.17|17522.17|17642.17|17522.17|17636.65|17516.65|10
1632180890000|2021-09-20 23:34:50|17642.14|17522.14|17624.46|17504.46|17642.14|17522.14|17624.46|17504.46|10
1632180900000|2021-09-20 23:35:00|17624.7|17504.7|17624.9|17504.9|17624.9|17504.9|17615.74|17495.74|10
1632180910000|2021-09-20 23:35:10|17627.49|17507.49|17634.5|17514.5|17634.5|17514.5|17626.61|17506.61|10
1632180920000|2021-09-20 23:35:20|17635.6|17515.6|17638.52|17518.52|17638.52|17518.52|17635.19|17515.19|10
1632180930000|2021-09-20 23:35:30|17639.36|17519.36|17651.95|17531.95|17651.95|17531.95|17639.17|17519.17|10
1632180940000|2021-09-20 23:35:40|17653.87|17533.87|17654.87|17534.87|17655.31|17535.31|17653.78|17533.78|10
1632180950000|2021-09-20 23:35:50|17656.18|17536.18|17654|17534|17656.65|17536.65|17654|17534|9
1632180960000|2021-09-20 23:36:00|17653.22|17533.22|17646.55|17526.55|17653.22|17533.22|17643.73|17523.73|10
1632180970000|2021-09-20 23:36:10|17648.41|17528.41|17653.55|17533.55|17654.01|17534.01|17648.41|17528.41|10
1632180980000|2021-09-20 23:36:20|17655.38|17535.38|17664.17|17544.17|17664.9|17544.9|17655.38|17535.38|10
1632180990000|2021-09-20 23:36:30|17664.51|17544.51|17666.03|17546.03|17666.73|17546.73|17663.74|17543.74|10
1632181000000|2021-09-20 23:36:40|17666.01|17546.01|17671.28|17551.28|17671.28|17551.28|17666.01|17546.01|10
1632181010000|2021-09-20 23:36:50|17672.64|17552.64|17681.76|17561.76|17681.76|17561.76|17672.64|17552.64|10
1632181020000|2021-09-20 23:37:00|17681.6|17561.6|17681.5|17561.5|17682.05|17562.05|17680.9|17560.9|10
1632181030000|2021-09-20 23:37:10|17681.11|17561.11|17681.58|17561.58|17681.92|17561.92|17680.88|17560.88|10
1632181040000|2021-09-20 23:37:20|17679.93|17559.93|17673.78|17553.78|17680.06|17560.06|17673.78|17553.78|10
1632181050000|2021-09-20 23:37:30|17672.15|17552.15|17670.18|17550.18|17672.15|17552.15|17669.72|17549.72|10
1632181060000|2021-09-20 23:37:40|17670.7|17550.7|17673.56|17553.56|17674.54|17554.54|17670.7|17550.7|10
1632181070000|2021-09-20 23:37:50|17673.86|17553.86|17668.82|17548.82|17674.48|17554.48|17668.82|17548.82|10
1632181080000|2021-09-20 23:38:00|17667.46|17547.46|17669|17549|17669|17549|17665.61|17545.61|10
1632181090000|2021-09-20 23:38:10|17669.08|17549.08|17672.77|17552.77|17673.67|17553.67|17669.08|17549.08|10
1632181100000|2021-09-20 23:38:20|17673.45|17553.45|17678.99|17558.99|17678.99|17558.99|17673.45|17553.45|10
1632181110000|2021-09-20 23:38:30|17679.21|17559.21|17679.4|17559.4|17680.62|17560.62|17679.21|17559.21|10
1632181120000|2021-09-20 23:38:40|17677.7|17557.7|17673.5|17553.5|17677.7|17557.7|17673.5|17553.5|10
1632181130000|2021-09-20 23:38:50|17673.51|17553.51|17667.96|17547.96|17673.51|17553.51|17667.96|17547.96|10
1632181140000|2021-09-20 23:39:00|17667.99|17547.99|17666.51|17546.51|17668.71|17548.71|17666.36|17546.36|9
1632181150000|2021-09-20 23:39:10|17667.14|17547.14|17673.29|17553.29|17673.29|17553.29|17667.14|17547.14|10
1632181160000|2021-09-20 23:39:20|17674.18|17554.18|17664.94|17544.94|17674.18|17554.18|17664.94|17544.94|10
1632181170000|2021-09-20 23:39:30|17663.95|17543.95|17654.42|17534.42|17663.95|17543.95|17654.42|17534.42|10
1632181180000|2021-09-20 23:39:40|17653.18|17533.18|17641.85|17521.85|17653.18|17533.18|17641.85|17521.85|10
1632181190000|2021-09-20 23:39:50|17639.66|17519.66|17628.96|17508.96|17639.66|17519.66|17628.96|17508.96|10
1632181200000|2021-09-20 23:40:00|17625.01|17505.01|17607.03|17487.03|17625.01|17505.01|17607.03|17487.03|10
1632181210000|2021-09-20 23:40:10|17606.36|17486.36|17602.68|17482.68|17606.36|17486.36|17602.22|17482.22|10
1632181220000|2021-09-20 23:40:20|17603.64|17483.64|17609.12|17489.12|17609.12|17489.12|17603.64|17483.64|10
1632181230000|2021-09-20 23:40:30|17608.9|17488.9|17611.38|17491.38|17611.38|17491.38|17608.6|17488.6|10
1632181240000|2021-09-20 23:40:40|17611.78|17491.78|17612.94|17492.94|17612.94|17492.94|17610.6|17490.6|10
1632181250000|2021-09-20 23:40:50|17612.64|17492.64|17617.26|17497.26|17617.26|17497.26|17612.19|17492.19|10
1632181260000|2021-09-20 23:41:00|17618.54|17498.54|17622.18|17502.18|17622.18|17502.18|17618.54|17498.54|9
1632181270000|2021-09-20 23:41:10|17621.73|17501.73|17628.51|17508.51|17628.51|17508.51|17621.73|17501.73|10
1632181280000|2021-09-20 23:41:20|17631.04|17511.04|17635.66|17515.66|17636.13|17516.13|17631.04|17511.04|10
1632181290000|2021-09-20 23:41:30|17636.83|17516.83|17641.62|17521.62|17641.62|17521.62|17636.83|17516.83|10
1632181300000|2021-09-20 23:41:40|17641.94|17521.94|17650.31|17530.31|17650.31|17530.31|17641.94|17521.94|10
1632181310000|2021-09-20 23:41:50|17650.7|17530.7|17667.84|17547.84|17667.84|17547.84|17650.7|17530.7|10
1632181320000|2021-09-20 23:42:00|17668.43|17548.43|17672.05|17552.05|17672.05|17552.05|17668.43|17548.43|10
1632181330000|2021-09-20 23:42:10|17672.33|17552.33|17670.71|17550.71|17672.33|17552.33|17670.71|17550.71|10
1632181340000|2021-09-20 23:42:20|17671.68|17551.68|17674.41|17554.41|17675.02|17555.02|17671.68|17551.68|10
1632181350000|2021-09-20 23:42:30|17674.33|17554.33|17666.58|17546.58|17674.33|17554.33|17666.58|17546.58|10
1632181360000|2021-09-20 23:42:40|17665.96|17545.96|17661.14|17541.14|17665.96|17545.96|17660.38|17540.38|10
1632181370000|2021-09-20 23:42:50|17661.24|17541.24|17655.71|17535.71|17661.24|17541.24|17655.71|17535.71|10
1632181380000|2021-09-20 23:43:00|17655.08|17535.08|17665.96|17545.96|17665.96|17545.96|17654.58|17534.58|10
1632181390000|2021-09-20 23:43:10|17666.02|17546.02|17664.22|17544.22|17666.62|17546.62|17664.22|17544.22|10
1632181400000|2021-09-20 23:43:20|17664.19|17544.19|17659.99|17539.99|17664.19|17544.19|17659.99|17539.99|10
1632181410000|2021-09-20 23:43:30|17659.09|17539.09|17651.28|17531.28|17659.09|17539.09|17650.92|17530.92|10
1632181420000|2021-09-20 23:43:40|17651.38|17531.38|17648.81|17528.81|17651.38|17531.38|17647.18|17527.18|10
1632181430000|2021-09-20 23:43:50|17649.13|17529.13|17646.99|17526.99|17649.13|17529.13|17646.99|17526.99|10
1632181440000|2021-09-20 23:44:00|17645.86|17525.86|17645.58|17525.58|17646.52|17526.52|17644.78|17524.78|10
1632181450000|2021-09-20 23:44:10|17645.84|17525.84|17643.67|17523.67|17646.58|17526.58|17643.67|17523.67|10
1632181460000|2021-09-20 23:44:20|17642.42|17522.42|17640.83|17520.83|17642.42|17522.42|17640.83|17520.83|10
1632181470000|2021-09-20 23:44:30|17640.4|17520.4|17635.82|17515.82|17640.4|17520.4|17635.82|17515.82|10
1632181480000|2021-09-20 23:44:40|17635.73|17515.73|17634.08|17514.08|17635.73|17515.73|17633.78|17513.78|10
1632181490000|2021-09-20 23:44:50|17633.97|17513.97|17633.25|17513.25|17634.44|17514.44|17633.25|17513.25|8
1632181500000|2021-09-20 23:45:00|17633.17|17513.17|17629.74|17509.74|17633.17|17513.17|17629.74|17509.74|9
1632181510000|2021-09-20 23:45:10|17630|17510|17621.83|17501.83|17630|17510|17621.83|17501.83|8
1632181520000|2021-09-20 23:45:20|17619.14|17499.14|17614.8|17494.8|17619.14|17499.14|17614.8|17494.8|10
1632181530000|2021-09-20 23:45:30|17615.59|17495.59|17613.78|17493.78|17615.59|17495.59|17612.86|17492.86|10
1632181540000|2021-09-20 23:45:40|17613.4|17493.4|17612.24|17492.24|17613.79|17493.79|17612.24|17492.24|9
1632181550000|2021-09-20 23:45:50|17611.84|17491.84|17610.04|17490.04|17612.06|17492.06|17610.04|17490.04|10
1632181560000|2021-09-20 23:46:00|17610.25|17490.25|17611.83|17491.83|17611.83|17491.83|17610.02|17490.02|10
1632181570000|2021-09-20 23:46:10|17611.07|17491.07|17613.9|17493.9|17614.1|17494.1|17611.07|17491.07|10
1632181580000|2021-09-20 23:46:20|17615.01|17495.01|17620.62|17500.62|17620.62|17500.62|17615.01|17495.01|10
1632181590000|2021-09-20 23:46:30|17621.34|17501.34|17632.09|17512.09|17632.12|17512.12|17621.34|17501.34|10
1632181600000|2021-09-20 23:46:40|17632.58|17512.58|17641.77|17521.77|17641.77|17521.77|17632.58|17512.58|10
1632181610000|2021-09-20 23:46:50|17642.88|17522.88|17647.56|17527.56|17647.56|17527.56|17642.88|17522.88|10
1632181620000|2021-09-20 23:47:00|17647.57|17527.57|17651.31|17531.31|17651.58|17531.58|17647.57|17527.57|10
1632181630000|2021-09-20 23:47:10|17651.3|17531.3|17657.14|17537.14|17657.14|17537.14|17651.3|17531.3|10
1632181640000|2021-09-20 23:47:20|17657.81|17537.81|17660.06|17540.06|17660.56|17540.56|17657.81|17537.81|10
1632181650000|2021-09-20 23:47:30|17659.61|17539.61|17659.94|17539.94|17661|17541|17659.55|17539.55|10
1632181660000|2021-09-20 23:47:40|17659.53|17539.53|17661.55|17541.55|17661.55|17541.55|17658.41|17538.41|9
1632181670000|2021-09-20 23:47:50|17661.66|17541.66|17662.99|17542.99|17664.36|17544.36|17661.5|17541.5|10
1632181680000|2021-09-20 23:48:00|17662.71|17542.71|17661.65|17541.65|17662.73|17542.73|17660.87|17540.87|9
1632181690000|2021-09-20 23:48:10|17662.04|17542.04|17665.14|17545.14|17665.14|17545.14|17662.04|17542.04|10
1632181700000|2021-09-20 23:48:20|17665.3|17545.3|17662.08|17542.08|17665.3|17545.3|17662.08|17542.08|10
1632181710000|2021-09-20 23:48:30|17659.99|17539.99|17650.05|17530.05|17659.99|17539.99|17650.05|17530.05|10
1632181720000|2021-09-20 23:48:40|17650.12|17530.12|17649.4|17529.4|17650.63|17530.63|17649.4|17529.4|10
1632181730000|2021-09-20 23:48:50|17649.42|17529.42|17645.24|17525.24|17649.42|17529.42|17645.24|17525.24|10
1632181740000|2021-09-20 23:49:00|17644.82|17524.82|17645.67|17525.67|17645.97|17525.97|17643.14|17523.14|10
1632181750000|2021-09-20 23:49:10|17645.79|17525.79|17650.18|17530.18|17650.18|17530.18|17645.79|17525.79|10
1632181760000|2021-09-20 23:49:20|17650.13|17530.13|17660.65|17540.65|17660.65|17540.65|17650.13|17530.13|10
1632181770000|2021-09-20 23:49:30|17660.96|17540.96|17668.45|17548.45|17668.45|17548.45|17660.96|17540.96|10
1632181780000|2021-09-20 23:49:40|17670.07|17550.07|17685.55|17565.55|17685.68|17565.68|17670.07|17550.07|10
1632181790000|2021-09-20 23:49:50|17687.21|17567.21|17694.75|17574.75|17694.75|17574.75|17687.21|17567.21|10
1632181800000|2021-09-20 23:50:00|17695.76|17575.76|17699.2|17579.2|17699.2|17579.2|17695.76|17575.76|10
1632181810000|2021-09-20 23:50:10|17699.99|17579.99|17704.21|17584.21|17705.2|17585.2|17699.99|17579.99|10
1632181820000|2021-09-20 23:50:20|17704.37|17584.37|17716.49|17596.49|17716.49|17596.49|17704.37|17584.37|10
1632181830000|2021-09-20 23:50:30|17717.21|17597.21|17723.88|17603.88|17724.05|17604.05|17717.21|17597.21|10
1632181840000|2021-09-20 23:50:40|17725.44|17605.44|17727.43|17607.43|17727.43|17607.43|17725.34|17605.34|10
1632181850000|2021-09-20 23:50:50|17727.41|17607.41|17733.56|17613.56|17733.75|17613.75|17727.41|17607.41|10
1632181860000|2021-09-20 23:51:00|17734.4|17614.4|17739.84|17619.84|17739.84|17619.84|17734.03|17614.03|10
1632181870000|2021-09-20 23:51:10|17738.81|17618.81|17738.43|17618.43|17738.81|17618.81|17736.47|17616.47|10
1632181880000|2021-09-20 23:51:20|17738.74|17618.74|17736.32|17616.32|17738.9|17618.9|17736.32|17616.32|9
1632181890000|2021-09-20 23:51:30|17735.88|17615.88|17739.14|17619.14|17740.89|17620.89|17735.88|17615.88|10
1632181900000|2021-09-20 23:51:40|17739.23|17619.23|17742.08|17622.08|17742.08|17622.08|17739.23|17619.23|10
1632181910000|2021-09-20 23:51:50|17741.9|17621.9|17737.51|17617.51|17741.9|17621.9|17737.51|17617.51|10
1632181920000|2021-09-20 23:52:00|17737.58|17617.58|17737.12|17617.12|17737.58|17617.58|17736.83|17616.83|10
1632181930000|2021-09-20 23:52:10|17736.95|17616.95|17735.33|17615.33|17736.95|17616.95|17733.53|17613.53|10
1632181940000|2021-09-20 23:52:20|17735.41|17615.41|17737.8|17617.8|17737.82|17617.82|17735.41|17615.41|10
1632181950000|2021-09-20 23:52:30|17739.44|17619.44|17741.41|17621.41|17741.49|17621.49|17739.41|17619.41|10
1632181960000|2021-09-20 23:52:40|17742.25|17622.25|17746.77|17626.77|17747.31|17627.31|17741.97|17621.97|10
1632181970000|2021-09-20 23:52:50|17746.85|17626.85|17751.22|17631.22|17751.61|17631.61|17746.85|17626.85|10
1632181980000|2021-09-20 23:53:00|17750.77|17630.77|17752.19|17632.19|17753.01|17633.01|17750.53|17630.53|10
1632181990000|2021-09-20 23:53:10|17750.91|17630.91|17751.52|17631.52|17751.86|17631.86|17750.13|17630.13|10
1632182000000|2021-09-20 23:53:20|17751.35|17631.35|17753.33|17633.33|17753.64|17633.64|17751.35|17631.35|10
1632182010000|2021-09-20 23:53:30|17752.84|17632.84|17749.26|17629.26|17754.08|17634.08|17749.26|17629.26|10
1632182020000|2021-09-20 23:53:40|17749.05|17629.05|17747.56|17627.56|17749.45|17629.45|17746.54|17626.54|10
1632182030000|2021-09-20 23:53:50|17747.42|17627.42|17745.6|17625.6|17747.44|17627.44|17745.6|17625.6|9
1632182040000|2021-09-20 23:54:00|17745.42|17625.42|17744.17|17624.17|17745.42|17625.42|17744.06|17624.06|9
1632182050000|2021-09-20 23:54:10|17743.65|17623.65|17746.93|17626.93|17746.93|17626.93|17743.03|17623.03|10
1632182060000|2021-09-20 23:54:20|17747.76|17627.76|17749.55|17629.55|17750.19|17630.19|17747.76|17627.76|10
1632182070000|2021-09-20 23:54:30|17748.84|17628.84|17750.23|17630.23|17750.33|17630.33|17748.6|17628.6|10
1632182080000|2021-09-20 23:54:40|17750.07|17630.07|17751.87|17631.87|17752.1|17632.1|17750.07|17630.07|10
1632182090000|2021-09-20 23:54:50|17752.08|17632.08|17748.52|17628.52|17752.08|17632.08|17748.52|17628.52|10
1632182100000|2021-09-20 23:55:00|17748.56|17628.56|17745.51|17625.51|17748.56|17628.56|17745.22|17625.22|10
1632182110000|2021-09-20 23:55:10|17745.35|17625.35|17745.46|17625.46|17746.03|17626.03|17744.92|17624.92|10
1632182120000|2021-09-20 23:55:20|17745.73|17625.73|17744.79|17624.79|17745.73|17625.73|17742.88|17622.88|10
1632182130000|2021-09-20 23:55:30|17745.15|17625.15|17743.91|17623.91|17745.82|17625.82|17743.53|17623.53|10
1632182140000|2021-09-20 23:55:40|17744.43|17624.43|17744.55|17624.55|17745.02|17625.02|17743.25|17623.25|10
1632182150000|2021-09-20 23:55:50|17745.04|17625.04|17744.89|17624.89|17745.36|17625.36|17744.49|17624.49|9
1632182160000|2021-09-20 23:56:00|17745.06|17625.06|17744.3|17624.3|17745.06|17625.06|17744.02|17624.02|10
1632182170000|2021-09-20 23:56:10|17745.28|17625.28|17746.14|17626.14|17746.65|17626.65|17745.28|17625.28|9
1632182180000|2021-09-20 23:56:20|17746.91|17626.91|17746.91|17626.91|17747.19|17627.19|17746.07|17626.07|8
1632182190000|2021-09-20 23:56:30|17746.61|17626.61|17741.18|17621.18|17746.74|17626.74|17741.18|17621.18|10
1632182200000|2021-09-20 23:56:40|17739.95|17619.95|17725.03|17605.03|17739.95|17619.95|17725.03|17605.03|10
1632182210000|2021-09-20 23:56:50|17721.89|17601.89|17708.11|17588.11|17721.89|17601.89|17708.03|17588.03|10
1632182220000|2021-09-20 23:57:00|17707.88|17587.88|17693.03|17573.03|17707.88|17587.88|17693.03|17573.03|10
1632182230000|2021-09-20 23:57:10|17692.9|17572.9|17697.39|17577.39|17697.39|17577.39|17692.45|17572.45|10
1632182240000|2021-09-20 23:57:20|17698.07|17578.07|17687.72|17567.72|17698.11|17578.11|17687.72|17567.72|10
1632182250000|2021-09-20 23:57:30|17687.48|17567.48|17679.52|17559.52|17687.48|17567.48|17679.52|17559.52|10
1632182260000|2021-09-20 23:57:40|17678.73|17558.73|17677.13|17557.13|17679.76|17559.76|17676.59|17556.59|10
1632182270000|2021-09-20 23:57:50|17676.82|17556.82|17670.31|17550.31|17676.82|17556.82|17670.31|17550.31|10
1632182280000|2021-09-20 23:58:00|17669.59|17549.59|17665.35|17545.35|17669.59|17549.59|17665.35|17545.35|10
1632182290000|2021-09-20 23:58:10|17665.61|17545.61|17662.36|17542.36|17665.61|17545.61|17661.69|17541.69|10
1632182300000|2021-09-20 23:58:20|17662.57|17542.57|17658.58|17538.58|17662.57|17542.57|17658.58|17538.58|10
1632182310000|2021-09-20 23:58:30|17657.66|17537.66|17653.41|17533.41|17657.66|17537.66|17653.41|17533.41|10
1632182320000|2021-09-20 23:58:40|17652.57|17532.57|17648.12|17528.12|17652.57|17532.57|17647.43|17527.43|9
1632182330000|2021-09-20 23:58:50|17647.72|17527.72|17643.04|17523.04|17647.72|17527.72|17642.89|17522.89|10
1632182340000|2021-09-20 23:59:00|17642.68|17522.68|17646.01|17526.01|17646.01|17526.01|17641.4|17521.4|10
1632182350000|2021-09-20 23:59:10|17645.88|17525.88|17669.46|17549.46|17669.46|17549.46|17645.88|17525.88|10
1632182360000|2021-09-20 23:59:20|17675.36|17555.36|17701.84|17581.84|17701.84|17581.84|17675.36|17555.36|10
1632182370000|2021-09-20 23:59:30|17705.34|17585.34|17709.68|17589.68|17709.68|17589.68|17705.34|17585.34|10
1632182380000|2021-09-20 23:59:40|17710.52|17590.52|17716.62|17596.62|17716.62|17596.62|17710.52|17590.52|10
1632182390000|2021-09-20 23:59:50|17716.95|17596.95|17723.61|17603.61|17723.61|17603.61|17716.95|17596.95|10
1632182400000|2021-09-21 00:00:00|17724.41|17604.41|17730.26|17610.26|17730.42|17610.42|17724.41|17604.41|10
1632182410000|2021-09-21 00:00:10|17734.66|17614.66|17739.37|17619.37|17739.51|17619.51|17734.66|17614.66|10
1632182420000|2021-09-21 00:00:20|17739.25|17619.25|17742.29|17622.29|17742.29|17622.29|17739.25|17619.25|10
1632182430000|2021-09-21 00:00:30|17742.54|17622.54|17744.97|17624.97|17744.97|17624.97|17740.27|17620.27|10
1632182440000|2021-09-21 00:00:40|17745.14|17625.14|17749.61|17629.61|17749.61|17629.61|17745.14|17625.14|10
1632182450000|2021-09-21 00:00:50|17747.97|17627.97|17738.84|17618.84|17747.97|17627.97|17738.84|17618.84|10
1632182460000|2021-09-21 00:01:00|17738.7|17618.7|17737.34|17617.34|17739.61|17619.61|17735.69|17615.69|10
1632182470000|2021-09-21 00:01:10|17737.55|17617.55|17731.81|17611.81|17737.85|17617.85|17731.32|17611.32|10
1632182480000|2021-09-21 00:01:20|17731.62|17611.62|17728.77|17608.77|17732.87|17612.87|17728.77|17608.77|10
1632182490000|2021-09-21 00:01:30|17725.51|17605.51|17716.77|17596.77|17725.51|17605.51|17716.77|17596.77|10
1632182500000|2021-09-21 00:01:40|17717.23|17597.23|17717.33|17597.33|17718.79|17598.79|17716.87|17596.87|10
1632182510000|2021-09-21 00:01:50|17716.55|17596.55|17724.47|17604.47|17724.47|17604.47|17716.42|17596.42|10
1632182520000|2021-09-21 00:02:00|17724.87|17604.87|17722.53|17602.53|17725.85|17605.85|17722.53|17602.53|8
1632182530000|2021-09-21 00:02:10|17722.6|17602.6|17715.98|17595.98|17722.6|17602.6|17715.98|17595.98|10
1632182540000|2021-09-21 00:02:20|17713.99|17593.99|17711.4|17591.4|17713.99|17593.99|17710.21|17590.21|10
1632182550000|2021-09-21 00:02:30|17710.59|17590.59|17712.67|17592.67|17712.67|17592.67|17710.59|17590.59|10
1632182560000|2021-09-21 00:02:40|17712.89|17592.89|17727.11|17607.11|17727.11|17607.11|17712.89|17592.89|10
1632182570000|2021-09-21 00:02:50|17728.37|17608.37|17730.32|17610.32|17730.32|17610.32|17728.24|17608.24|10
1632182580000|2021-09-21 00:03:00|17731.4|17611.4|17724.13|17604.13|17732.33|17612.33|17724.13|17604.13|10
1632182590000|2021-09-21 00:03:10|17722.34|17602.34|17709.21|17589.21|17722.34|17602.34|17709.21|17589.21|10
1632182600000|2021-09-21 00:03:20|17708.84|17588.84|17707.06|17587.06|17709.26|17589.26|17705.91|17585.91|10
1632182610000|2021-09-21 00:03:30|17708|17588|17713.22|17593.22|17713.22|17593.22|17706.98|17586.98|10
1632182620000|2021-09-21 00:03:40|17713.95|17593.95|17715.68|17595.68|17716.59|17596.59|17713.95|17593.95|10
1632182630000|2021-09-21 00:03:50|17715.98|17595.98|17714.69|17594.69|17715.98|17595.98|17714.69|17594.69|10
1632182640000|2021-09-21 00:04:00|17713.95|17593.95|17711.13|17591.13|17713.95|17593.95|17710.89|17590.89|10
1632182650000|2021-09-21 00:04:10|17711.43|17591.43|17706.5|17586.5|17711.43|17591.43|17705.95|17585.95|10
1632182660000|2021-09-21 00:04:20|17705.95|17585.95|17699.78|17579.78|17705.95|17585.95|17699.7|17579.7|10
1632182670000|2021-09-21 00:04:30|17698.64|17578.64|17689.98|17569.98|17698.64|17578.64|17689.98|17569.98|10
1632182680000|2021-09-21 00:04:40|17689.09|17569.09|17679.63|17559.63|17689.09|17569.09|17679.63|17559.63|10
1632182690000|2021-09-21 00:04:50|17677.85|17557.85|17670.1|17550.1|17677.85|17557.85|17669.95|17549.95|10
1632182700000|2021-09-21 00:05:00|17668.53|17548.53|17668.02|17548.02|17668.53|17548.53|17665.76|17545.76|10
1632182710000|2021-09-21 00:05:10|17666.43|17546.43|17658.49|17538.49|17666.43|17546.43|17658.49|17538.49|10
1632182720000|2021-09-21 00:05:20|17658.56|17538.56|17651.64|17531.64|17658.56|17538.56|17651.61|17531.61|10
1632182730000|2021-09-21 00:05:30|17649.72|17529.72|17642.94|17522.94|17649.72|17529.72|17642.94|17522.94|10
1632182740000|2021-09-21 00:05:40|17642.92|17522.92|17638.93|17518.93|17643.13|17523.13|17638.27|17518.27|10
1632182750000|2021-09-21 00:05:50|17638.41|17518.41|17623.77|17503.77|17638.41|17518.41|17623.77|17503.77|10
1632182760000|2021-09-21 00:06:00|17622.56|17502.56|17611.98|17491.98|17622.56|17502.56|17611.98|17491.98|10
1632182770000|2021-09-21 00:06:10|17609.67|17489.67|17602.23|17482.23|17609.67|17489.67|17602.23|17482.23|9
1632182780000|2021-09-21 00:06:20|17600.75|17480.75|17597.56|17477.56|17600.75|17480.75|17596.85|17476.85|10
1632182790000|2021-09-21 00:06:30|17597.96|17477.96|17603.51|17483.51|17603.51|17483.51|17597.3|17477.3|10
1632182800000|2021-09-21 00:06:40|17603.81|17483.81|17605.12|17485.12|17606.57|17486.57|17603.81|17483.81|10
1632182810000|2021-09-21 00:06:50|17606.28|17486.28|17603.51|17483.51|17606.28|17486.28|17603.51|17483.51|10
1632182820000|2021-09-21 00:07:00|17603.9|17483.9|17595.8|17475.8|17603.9|17483.9|17595.8|17475.8|10
1632182830000|2021-09-21 00:07:10|17596.05|17476.05|17589.65|17469.65|17596.05|17476.05|17589.65|17469.65|10
1632182840000|2021-09-21 00:07:20|17588.14|17468.14|17581.16|17461.16|17588.14|17468.14|17581.14|17461.14|10
1632182850000|2021-09-21 00:07:30|17580.15|17460.15|17576.39|17456.39|17580.15|17460.15|17576.39|17456.39|10
1632182860000|2021-09-21 00:07:40|17576.83|17456.83|17576.43|17456.43|17577.02|17457.02|17574.92|17454.92|10
1632182870000|2021-09-21 00:07:50|17574.97|17454.97|17563.63|17443.63|17575.06|17455.06|17563.63|17443.63|10
1632182880000|2021-09-21 00:08:00|17561.83|17441.83|17551.66|17431.66|17561.83|17441.83|17551.66|17431.66|10
1632182890000|2021-09-21 00:08:10|17548.98|17428.98|17534.36|17414.36|17548.98|17428.98|17534.36|17414.36|10
1632182900000|2021-09-21 00:08:20|17533.27|17413.27|17532.13|17412.13|17533.59|17413.59|17531.51|17411.51|10
1632182910000|2021-09-21 00:08:30|17531.18|17411.18|17530.71|17410.71|17532.83|17412.83|17529.05|17409.05|10
1632182920000|2021-09-21 00:08:40|17530.35|17410.35|17528.2|17408.2|17530.91|17410.91|17528.2|17408.2|10
1632182930000|2021-09-21 00:08:50|17528.08|17408.08|17527.55|17407.55|17528.08|17408.08|17526.42|17406.42|10
1632182940000|2021-09-21 00:09:00|17527.18|17407.18|17523.68|17403.68|17527.18|17407.18|17523.68|17403.68|10
1632182950000|2021-09-21 00:09:10|17522.82|17402.82|17515.33|17395.33|17522.82|17402.82|17514.94|17394.94|10
1632182960000|2021-09-21 00:09:20|17515.55|17395.55|17500.15|17380.15|17515.55|17395.55|17499.63|17379.63|10
1632182970000|2021-09-21 00:09:30|17499.38|17379.38|17491.99|17371.99|17499.38|17379.38|17491.99|17371.99|10
1632182980000|2021-09-21 00:09:40|17491.62|17371.62|17488.78|17368.78|17491.62|17371.62|17488.78|17368.78|10
1632182990000|2021-09-21 00:09:50|17488.39|17368.39|17477.48|17357.48|17488.39|17368.39|17477.48|17357.48|10
1632183000000|2021-09-21 00:10:00|17476.92|17356.92|17480.02|17360.02|17480.02|17360.02|17476.37|17356.37|10
1632183010000|2021-09-21 00:10:10|17481.05|17361.05|17484.82|17364.82|17485.13|17365.13|17481.05|17361.05|10
1632183020000|2021-09-21 00:10:20|17485.3|17365.3|17482.6|17362.6|17485.98|17365.98|17481.03|17361.03|10
1632183030000|2021-09-21 00:10:30|17482.22|17362.22|17489.37|17369.37|17489.37|17369.37|17482.22|17362.22|10
1632183040000|2021-09-21 00:10:40|17494.64|17374.64|17496.49|17376.49|17497.2|17377.2|17494.64|17374.64|10
1632183050000|2021-09-21 00:10:50|17495.69|17375.69|17497.44|17377.44|17497.66|17377.66|17495.69|17375.69|10
1632183060000|2021-09-21 00:11:00|17496.76|17376.76|17481.73|17361.73|17497.34|17377.34|17481.73|17361.73|10
1632183070000|2021-09-21 00:11:10|17478.16|17358.16|17460.33|17340.33|17478.16|17358.16|17460.22|17340.22|10
1632183080000|2021-09-21 00:11:20|17459.87|17339.87|17460.12|17340.12|17460.73|17340.73|17459.15|17339.15|10
1632183090000|2021-09-21 00:11:30|17459.43|17339.43|17449.91|17329.91|17459.47|17339.47|17448.28|17328.28|10
1632183100000|2021-09-21 00:11:40|17445.33|17325.33|17433.71|17313.71|17445.33|17325.33|17433.71|17313.71|10
1632183110000|2021-09-21 00:11:50|17434.85|17314.85|17417.51|17297.51|17434.85|17314.85|17417.51|17297.51|10
1632183120000|2021-09-21 00:12:00|17415.62|17295.62|17394.52|17274.52|17415.62|17295.62|17394.52|17274.52|10
1632183130000|2021-09-21 00:12:10|17392.22|17272.22|17388.53|17268.53|17392.22|17272.22|17384.46|17264.46|10
1632183140000|2021-09-21 00:12:20|17390.1|17270.1|17401.75|17281.75|17401.75|17281.75|17390.1|17270.1|10
1632183150000|2021-09-21 00:12:30|17403.04|17283.04|17413.98|17293.98|17415.18|17295.18|17403.04|17283.04|10
1632183160000|2021-09-21 00:12:40|17414.59|17294.59|17433.88|17313.88|17433.88|17313.88|17414.59|17294.59|10
1632183170000|2021-09-21 00:12:50|17433.32|17313.32|17428.29|17308.29|17433.63|17313.63|17428.26|17308.26|10
1632183180000|2021-09-21 00:13:00|17425.96|17305.96|17392.74|17272.74|17425.96|17305.96|17392.74|17272.74|10
1632183190000|2021-09-21 00:13:10|17390.63|17270.63|17374.11|17254.11|17390.63|17270.63|17374.11|17254.11|10
1632183200000|2021-09-21 00:13:20|17378.35|17258.35|17372.76|17252.76|17383.82|17263.82|17372.76|17252.76|10
1632183210000|2021-09-21 00:13:30|17363.43|17243.43|17341.73|17221.73|17363.43|17243.43|17339.56|17219.56|10
1632183220000|2021-09-21 00:13:40|17340.65|17220.65|17319.44|17199.44|17340.65|17220.65|17319.44|17199.44|10
1632183230000|2021-09-21 00:13:50|17316.6|17196.6|17291.1|17171.1|17316.6|17196.6|17291.1|17171.1|10
1632183240000|2021-09-21 00:14:00|17288.24|17168.24|17262.99|17142.99|17288.24|17168.24|17262.99|17142.99|10
1632183250000|2021-09-21 00:14:10|17263.85|17143.85|17279.84|17159.84|17279.84|17159.84|17263.85|17143.85|10
1632183260000|2021-09-21 00:14:20|17283.3|17163.3|17296.86|17176.86|17296.86|17176.86|17283.3|17163.3|10
1632183270000|2021-09-21 00:14:30|17297.34|17177.34|17297.25|17177.25|17299.74|17179.74|17295.49|17175.49|10
1632183280000|2021-09-21 00:14:40|17297.94|17177.94|17288.5|17168.5|17297.94|17177.94|17288.5|17168.5|10
1632183290000|2021-09-21 00:14:50|17285.65|17165.65|17271.74|17151.74|17285.65|17165.65|17267.16|17147.16|10
1632183300000|2021-09-21 00:15:00|17268.09|17148.09|17285.23|17165.23|17285.23|17165.23|17267.97|17147.97|10
1632183310000|2021-09-21 00:15:10|17287.94|17167.94|17318.18|17198.18|17318.18|17198.18|17287.94|17167.94|10
1632183320000|2021-09-21 00:15:20|17319.52|17199.52|17319.65|17199.65|17322.53|17202.53|17318.78|17198.78|10
1632183330000|2021-09-21 00:15:30|17321.09|17201.09|17302.54|17182.54|17324.75|17204.75|17302.54|17182.54|10
1632183340000|2021-09-21 00:15:40|17301.87|17181.87|17301.36|17181.36|17301.87|17181.87|17290.92|17170.92|10
1632183350000|2021-09-21 00:15:50|17305.82|17185.82|17334.22|17214.22|17334.65|17214.65|17305.82|17185.82|10
1632183360000|2021-09-21 00:16:00|17334.34|17214.34|17344.89|17224.89|17344.89|17224.89|17333.67|17213.67|10
1632183370000|2021-09-21 00:16:10|17344.07|17224.07|17369.61|17249.61|17369.61|17249.61|17344.07|17224.07|10
1632183380000|2021-09-21 00:16:20|17370.29|17250.29|17380.08|17260.08|17380.08|17260.08|17370.29|17250.29|9
1632183390000|2021-09-21 00:16:30|17380.64|17260.64|17388.84|17268.84|17388.84|17268.84|17380.64|17260.64|10
1632183400000|2021-09-21 00:16:40|17393.55|17273.55|17392.41|17272.41|17401.38|17281.38|17392.41|17272.41|10
1632183410000|2021-09-21 00:16:50|17392.28|17272.28|17384.95|17264.95|17392.28|17272.28|17384.93|17264.93|10
1632183420000|2021-09-21 00:17:00|17386.05|17266.05|17392.5|17272.5|17392.5|17272.5|17385.6|17265.6|10
1632183430000|2021-09-21 00:17:10|17391.65|17271.65|17394.9|17274.9|17395.99|17275.99|17390.99|17270.99|10
1632183440000|2021-09-21 00:17:20|17394.34|17274.34|17386.34|17266.34|17395.27|17275.27|17386.34|17266.34|10
1632183450000|2021-09-21 00:17:30|17386.04|17266.04|17358.11|17238.11|17386.04|17266.04|17358.11|17238.11|10
1632183460000|2021-09-21 00:17:40|17357.15|17237.15|17361.16|17241.16|17361.16|17241.16|17356.27|17236.27|10
1632183470000|2021-09-21 00:17:50|17360.89|17240.89|17363.65|17243.65|17365.12|17245.12|17360.89|17240.89|10
1632183480000|2021-09-21 00:18:00|17363.07|17243.07|17359.2|17239.2|17364.11|17244.11|17359.2|17239.2|10
1632183490000|2021-09-21 00:18:10|17358.16|17238.16|17337.48|17217.48|17358.16|17238.16|17337.48|17217.48|10
1632183500000|2021-09-21 00:18:20|17336.09|17216.09|17308.93|17188.93|17336.09|17216.09|17308.93|17188.93|10
1632183510000|2021-09-21 00:18:30|17308.6|17188.6|17303.38|17183.38|17308.6|17188.6|17303.38|17183.38|10
1632183520000|2021-09-21 00:18:40|17302.41|17182.41|17277.9|17157.9|17302.55|17182.55|17277.9|17157.9|10
1632183530000|2021-09-21 00:18:50|17275.78|17155.78|17250.08|17130.08|17275.78|17155.78|17246.35|17126.35|10
1632183540000|2021-09-21 00:19:00|17251.54|17131.54|17265.04|17145.04|17265.04|17145.04|17251.54|17131.54|10
1632183550000|2021-09-21 00:19:10|17264.52|17144.52|17232.32|17112.32|17265.36|17145.36|17232.32|17112.32|10
1632183560000|2021-09-21 00:19:20|17230.79|17110.79|17180.23|17060.23|17230.79|17110.79|17176.37|17056.37|10
1632183570000|2021-09-21 00:19:30|17180.16|17060.16|17161.48|17041.48|17180.16|17060.16|17159.82|17039.82|10
1632183580000|2021-09-21 00:19:40|17155.75|17035.75|17114.95|16994.95|17155.75|17035.75|17112.02|16992.02|10
1632183590000|2021-09-21 00:19:50|17097.58|16977.58|17069.03|16949.03|17097.58|16977.58|17069.03|16949.03|10
1632183600000|2021-09-21 00:20:00|17062.73|16942.73|17053.28|16933.28|17062.73|16942.73|17051.18|16931.18|10
1632183610000|2021-09-21 00:20:10|17055|16935|17077.82|16957.82|17077.82|16957.82|17055|16935|10
1632183620000|2021-09-21 00:20:20|17084.32|16964.32|17120.25|17000.25|17120.25|17000.25|17084.32|16964.32|10
1632183630000|2021-09-21 00:20:30|17119.71|16999.71|17105.08|16985.08|17119.71|16999.71|17105.08|16985.08|10
1632183640000|2021-09-21 00:20:40|17106.03|16986.03|17077.74|16957.74|17106.03|16986.03|17077.74|16957.74|10
1632183650000|2021-09-21 00:20:50|17079.16|16959.16|17055.25|16935.25|17079.16|16959.16|17053.68|16933.68|9
1632183660000|2021-09-21 00:21:00|17048.55|16928.55|17018.01|16898.01|17048.55|16928.55|17018.01|16898.01|10
1632183670000|2021-09-21 00:21:10|17017.75|16897.75|16999.87|16879.87|17017.75|16897.75|16999.87|16879.87|10
1632183680000|2021-09-21 00:21:20|16992.9|16872.9|16970.21|16850.21|16992.9|16872.9|16962.58|16842.58|10
1632183690000|2021-09-21 00:21:30|16978.92|16858.92|17009.31|16889.31|17009.96|16889.96|16978.92|16858.92|10
1632183700000|2021-09-21 00:21:40|17012.1|16892.1|16972.99|16852.99|17019.17|16899.17|16972.99|16852.99|10
1632183710000|2021-09-21 00:21:50|16974.87|16854.87|16928.64|16808.64|16974.87|16854.87|16928.41|16808.41|10
1632183720000|2021-09-21 00:22:00|16927.1|16807.1|16909.85|16789.85|16927.1|16807.1|16909.85|16789.85|10
1632183730000|2021-09-21 00:22:10|16912.19|16792.19|16886.49|16766.49|16912.19|16792.19|16886.49|16766.49|10
1632183740000|2021-09-21 00:22:20|16885.99|16765.99|16838.79|16718.79|16885.99|16765.99|16835|16715|10
1632183750000|2021-09-21 00:22:30|16839.74|16719.74|16802.62|16682.62|16839.74|16719.74|16802.62|16682.62|10
1632183760000|2021-09-21 00:22:40|16804.95|16684.95|16751.6|16631.6|16804.95|16684.95|16748.67|16628.67|10
1632183770000|2021-09-21 00:22:50|16753.49|16633.49|16768.37|16648.37|16768.37|16648.37|16753.49|16633.49|10
1632183780000|2021-09-21 00:23:00|16771.98|16651.98|16839.34|16719.34|16842.76|16722.76|16771.35|16651.35|10
1632183790000|2021-09-21 00:23:10|16842.78|16722.78|16912.44|16792.44|16912.44|16792.44|16842.78|16722.78|10
1632183800000|2021-09-21 00:23:20|16917.23|16797.23|16950.49|16830.49|16950.49|16830.49|16917.11|16797.11|10
1632183810000|2021-09-21 00:23:30|16951.12|16831.12|16982.72|16862.72|16982.72|16862.72|16951.12|16831.12|10
1632183820000|2021-09-21 00:23:40|16986.36|16866.36|16900.58|16780.58|16986.36|16866.36|16900.58|16780.58|10
1632183830000|2021-09-21 00:23:50|16896.99|16776.99|16870.62|16750.62|16896.99|16776.99|16863.23|16743.23|10
1632183840000|2021-09-21 00:24:00|16868.51|16748.51|16858.17|16738.17|16870|16750|16858.17|16738.17|10
1632183850000|2021-09-21 00:24:10|16858.21|16738.21|16866.6|16746.6|16876.36|16756.36|16858.21|16738.21|10
1632183860000|2021-09-21 00:24:20|16865.76|16745.76|16881.6|16761.6|16881.6|16761.6|16854.04|16734.04|10
1632183870000|2021-09-21 00:24:30|16883.46|16763.46|16877.95|16757.95|16892.41|16772.41|16876.88|16756.88|10
1632183880000|2021-09-21 00:24:40|16874.5|16754.5|16852.41|16732.41|16884.77|16764.77|16852.41|16732.41|10
1632183890000|2021-09-21 00:24:50|16855.81|16735.81|16868.4|16748.4|16868.4|16748.4|16855.81|16735.81|10
1632183900000|2021-09-21 00:25:00|16873.45|16753.45|16891.2|16771.2|16891.2|16771.2|16873.2|16753.2|10
1632183910000|2021-09-21 00:25:10|16895.15|16775.15|16882.97|16762.97|16899|16779|16882.1|16762.1|10
1632183920000|2021-09-21 00:25:20|16882.8|16762.8|16863.74|16743.74|16882.8|16762.8|16858.72|16738.72|10
1632183930000|2021-09-21 00:25:30|16863.68|16743.68|16858.01|16738.01|16865.1|16745.1|16855.2|16735.2|10
1632183940000|2021-09-21 00:25:40|16858.89|16738.89|16881.56|16761.56|16881.56|16761.56|16858.89|16738.89|10
1632183950000|2021-09-21 00:25:50|16879.92|16759.92|16894.35|16774.35|16895.8|16775.8|16878.75|16758.75|10
1632183960000|2021-09-21 00:26:00|16895.59|16775.59|16923.78|16803.78|16923.78|16803.78|16895.59|16775.59|10
1632183970000|2021-09-21 00:26:10|16928.89|16808.89|16961.07|16841.07|16965.78|16845.78|16928.89|16808.89|10
1632183980000|2021-09-21 00:26:20|16963.96|16843.96|16957.22|16837.22|16963.96|16843.96|16954.07|16834.07|10
1632183990000|2021-09-21 00:26:30|16960.8|16840.8|16981.5|16861.5|16981.5|16861.5|16960.8|16840.8|10
1632184000000|2021-09-21 00:26:40|16975.9|16855.9|16977.63|16857.63|16983.3|16863.3|16975.9|16855.9|10
1632184010000|2021-09-21 00:26:50|16976.65|16856.65|16993.53|16873.53|16993.53|16873.53|16976.65|16856.65|10
1632184020000|2021-09-21 00:27:00|16993.65|16873.65|16993.55|16873.55|16997.06|16877.06|16993.55|16873.55|10
1632184030000|2021-09-21 00:27:10|16998.05|16878.05|17009.46|16889.46|17011.94|16891.94|16998.05|16878.05|10
1632184040000|2021-09-21 00:27:20|17010.31|16890.31|17009.29|16889.29|17010.31|16890.31|17005.11|16885.11|10
1632184050000|2021-09-21 00:27:30|17009.35|16889.35|17032.21|16912.21|17032.21|16912.21|17007.64|16887.64|10
1632184060000|2021-09-21 00:27:40|17032.38|16912.38|17052.44|16932.44|17052.46|16932.46|17032.38|16912.38|10
1632184070000|2021-09-21 00:27:50|17051.03|16931.03|17044.89|16924.89|17051.03|16931.03|17042.22|16922.22|10
1632184080000|2021-09-21 00:28:00|17043.05|16923.05|17051.88|16931.88|17052.15|16932.15|17043.05|16923.05|10
1632184090000|2021-09-21 00:28:10|17052.52|16932.52|17073.21|16953.21|17073.21|16953.21|17052.52|16932.52|10
1632184100000|2021-09-21 00:28:20|17077.15|16957.15|17102.11|16982.11|17103.66|16983.66|17077.15|16957.15|10
1632184110000|2021-09-21 00:28:30|17108.13|16988.13|17137.02|17017.02|17137.02|17017.02|17108.13|16988.13|10
1632184120000|2021-09-21 00:28:40|17142.23|17022.23|17133.65|17013.65|17149.04|17029.04|17133.65|17013.65|10
1632184130000|2021-09-21 00:28:50|17135.08|17015.08|17137.29|17017.29|17140.06|17020.06|17135.08|17015.08|10
1632184140000|2021-09-21 00:29:00|17138.26|17018.26|17137.34|17017.34|17141.23|17021.23|17136.51|17016.51|10
1632184150000|2021-09-21 00:29:10|17136.95|17016.95|17133.2|17013.2|17137.56|17017.56|17133.2|17013.2|10
1632184160000|2021-09-21 00:29:20|17134.33|17014.33|17127.47|17007.47|17134.42|17014.42|17126.35|17006.35|10
1632184170000|2021-09-21 00:29:30|17127.17|17007.17|17109.04|16989.04|17127.17|17007.17|17109.04|16989.04|10
1632184180000|2021-09-21 00:29:40|17107.37|16987.37|17111.09|16991.09|17111.19|16991.19|17104.52|16984.52|10
1632184190000|2021-09-21 00:29:50|17109.26|16989.26|17104.49|16984.49|17109.87|16989.87|17104.49|16984.49|10
1632184200000|2021-09-21 00:30:00|17106.26|16986.26|17083.95|16963.95|17106.26|16986.26|17083.95|16963.95|10
1632184210000|2021-09-21 00:30:10|17083.89|16963.89|17061.43|16941.43|17083.89|16963.89|17061.43|16941.43|10
1632184220000|2021-09-21 00:30:20|17059.34|16939.34|17053.04|16933.04|17059.34|16939.34|17052.74|16932.74|10
1632184230000|2021-09-21 00:30:30|17049.54|16929.54|17035.31|16915.31|17050.25|16930.25|17035.31|16915.31|10
1632184240000|2021-09-21 00:30:40|17034.85|16914.85|17038.4|16918.4|17038.4|16918.4|17026.84|16906.84|10
1632184250000|2021-09-21 00:30:50|17038.47|16918.47|17039.61|16919.61|17042.8|16922.8|17038.07|16918.07|10
1632184260000|2021-09-21 00:31:00|17040.11|16920.11|17036|16916|17040.11|16920.11|17034.32|16914.32|10
1632184270000|2021-09-21 00:31:10|17035.86|16915.86|17053.48|16933.48|17053.48|16933.48|17035.86|16915.86|10
1632184280000|2021-09-21 00:31:20|17051.72|16931.72|17058.94|16938.94|17059.49|16939.49|17051.72|16931.72|10
1632184290000|2021-09-21 00:31:30|17058.51|16938.51|17048.76|16928.76|17058.51|16938.51|17048.76|16928.76|10
1632184300000|2021-09-21 00:31:40|17050.07|16930.07|17037.94|16917.94|17050.07|16930.07|17037.94|16917.94|10
1632184310000|2021-09-21 00:31:50|17042.62|16922.62|17050.44|16930.44|17050.44|16930.44|17040.87|16920.87|10
1632184320000|2021-09-21 00:32:00|17049.19|16929.19|17072.57|16952.57|17072.57|16952.57|17049.19|16929.19|10
1632184330000|2021-09-21 00:32:10|17076.05|16956.05|17108.81|16988.81|17108.81|16988.81|17076.05|16956.05|10
1632184340000|2021-09-21 00:32:20|17107.7|16987.7|17122.92|17002.92|17122.92|17002.92|17107.7|16987.7|10
1632184350000|2021-09-21 00:32:30|17123.42|17003.42|17123.53|17003.53|17124.21|17004.21|17122.18|17002.18|10
1632184360000|2021-09-21 00:32:40|17123.33|17003.33|17126.38|17006.38|17126.38|17006.38|17122.34|17002.34|10
1632184370000|2021-09-21 00:32:50|17127.57|17007.57|17133.39|17013.39|17133.39|17013.39|17127.57|17007.57|10
1632184380000|2021-09-21 00:33:00|17134.5|17014.5|17147.25|17027.25|17147.25|17027.25|17134.5|17014.5|10
1632184390000|2021-09-21 00:33:10|17149.93|17029.93|17156.32|17036.32|17159|17039|17149.93|17029.93|10
1632184400000|2021-09-21 00:33:20|17154.13|17034.13|17147.45|17027.45|17154.13|17034.13|17142.77|17022.77|10
1632184410000|2021-09-21 00:33:30|17146.27|17026.27|17145.47|17025.47|17150.29|17030.29|17145.47|17025.47|10
1632184420000|2021-09-21 00:33:40|17150.69|17030.69|17144.29|17024.29|17151.85|17031.85|17144.29|17024.29|10
1632184430000|2021-09-21 00:33:50|17142.03|17022.03|17129.86|17009.86|17143.4|17023.4|17129.86|17009.86|10
1632184440000|2021-09-21 00:34:00|17129.16|17009.16|17124.68|17004.68|17129.16|17009.16|17123.39|17003.39|10
1632184450000|2021-09-21 00:34:10|17125.81|17005.81|17133.55|17013.55|17134.65|17014.65|17125.81|17005.81|10
1632184460000|2021-09-21 00:34:20|17132.5|17012.5|17120.53|17000.53|17133.06|17013.06|17120.53|17000.53|10
1632184470000|2021-09-21 00:34:30|17119.84|16999.84|17083.06|16963.06|17119.84|16999.84|17083.06|16963.06|10
1632184480000|2021-09-21 00:34:40|17083.59|16963.59|17057.44|16937.44|17083.59|16963.59|17057.44|16937.44|10
1632184490000|2021-09-21 00:34:50|17055.78|16935.78|17052.6|16932.6|17055.78|16935.78|17051.36|16931.36|9
1632184500000|2021-09-21 00:35:00|17052.74|16932.74|17035.62|16915.62|17052.74|16932.74|17035.62|16915.62|10
1632184510000|2021-09-21 00:35:10|17034.65|16914.65|17032.63|16912.63|17034.65|16914.65|17028.59|16908.59|10
1632184520000|2021-09-21 00:35:20|17032.56|16912.56|17040.69|16920.69|17042.33|16922.33|17032.56|16912.56|10
1632184530000|2021-09-21 00:35:30|17045.47|16925.47|17031.39|16911.39|17055.27|16935.27|17031.39|16911.39|10
1632184540000|2021-09-21 00:35:40|17036.16|16916.16|17056.6|16936.6|17056.6|16936.6|17035.07|16915.07|10
1632184550000|2021-09-21 00:35:50|17058.15|16938.15|17077.76|16957.76|17077.76|16957.76|17052.94|16932.94|10
1632184560000|2021-09-21 00:36:00|17082.56|16962.56|17164.31|17044.31|17164.31|17044.31|17082.56|16962.56|10
1632184570000|2021-09-21 00:36:10|17166.88|17046.88|17221.52|17101.52|17221.52|17101.52|17166.88|17046.88|10
1632184580000|2021-09-21 00:36:20|17222.99|17102.99|17235.73|17115.73|17235.84|17115.84|17222.99|17102.99|10
1632184590000|2021-09-21 00:36:30|17237.08|17117.08|17234.58|17114.58|17237.77|17117.77|17234.58|17114.58|10
1632184600000|2021-09-21 00:36:40|17234.3|17114.3|17235.18|17115.18|17239.36|17119.36|17233.5|17113.5|10
1632184610000|2021-09-21 00:36:50|17234.88|17114.88|17230.31|17110.31|17235.69|17115.69|17224.78|17104.78|10
1632184620000|2021-09-21 00:37:00|17230.37|17110.37|17249.02|17129.02|17249.02|17129.02|17230.37|17110.37|10
1632184630000|2021-09-21 00:37:10|17251.85|17131.85|17250.57|17130.57|17252.32|17132.32|17249.15|17129.15|10
1632184640000|2021-09-21 00:37:20|17248.06|17128.06|17249.46|17129.46|17249.46|17129.46|17244.13|17124.13|10
1632184650000|2021-09-21 00:37:30|17250.24|17130.24|17265.11|17145.11|17265.11|17145.11|17250.24|17130.24|10
1632184660000|2021-09-21 00:37:40|17269.29|17149.29|17289.91|17169.91|17289.91|17169.91|17269.29|17149.29|10
1632184670000|2021-09-21 00:37:50|17291.15|17171.15|17307.86|17187.86|17307.86|17187.86|17291.15|17171.15|10
1632184680000|2021-09-21 00:38:00|17308.99|17188.99|17327.44|17207.44|17328.62|17208.62|17308.4|17188.4|10
1632184690000|2021-09-21 00:38:10|17325.22|17205.22|17317.76|17197.76|17325.22|17205.22|17314.82|17194.82|10
1632184700000|2021-09-21 00:38:20|17317.89|17197.89|17313.32|17193.32|17318.4|17198.4|17310.08|17190.08|10
1632184710000|2021-09-21 00:38:30|17313.25|17193.25|17317.87|17197.87|17317.87|17197.87|17312.77|17192.77|10
1632184720000|2021-09-21 00:38:40|17318.03|17198.03|17324.38|17204.38|17326.23|17206.23|17318.03|17198.03|10
1632184730000|2021-09-21 00:38:50|17325.14|17205.14|17322.81|17202.81|17331.2|17211.2|17322.68|17202.68|10
1632184740000|2021-09-21 00:39:00|17322.87|17202.87|17314.04|17194.04|17322.87|17202.87|17314.04|17194.04|10
1632184750000|2021-09-21 00:39:10|17314.08|17194.08|17319.08|17199.08|17320.03|17200.03|17313.2|17193.2|10
1632184760000|2021-09-21 00:39:20|17319.64|17199.64|17317.6|17197.6|17322.19|17202.19|17317.11|17197.11|10
1632184770000|2021-09-21 00:39:30|17316.72|17196.72|17325.53|17205.53|17325.53|17205.53|17314.9|17194.9|10
1632184780000|2021-09-21 00:39:40|17326.9|17206.9|17338.19|17218.19|17338.19|17218.19|17326.9|17206.9|10
1632184790000|2021-09-21 00:39:50|17338.38|17218.38|17344.73|17224.73|17344.73|17224.73|17338.38|17218.38|10
1632184800000|2021-09-21 00:40:00|17344.02|17224.02|17342.19|17222.19|17344.1|17224.1|17340.92|17220.92|10
1632184810000|2021-09-21 00:40:10|17343.36|17223.36|17346.89|17226.89|17349.36|17229.36|17343.27|17223.27|10
1632184820000|2021-09-21 00:40:20|17347.86|17227.86|17347.19|17227.19|17348.9|17228.9|17345.28|17225.28|10
1632184830000|2021-09-21 00:40:30|17347.32|17227.32|17351.31|17231.31|17351.31|17231.31|17347.25|17227.25|10
1632184840000|2021-09-21 00:40:40|17350.67|17230.67|17351.28|17231.28|17353.21|17233.21|17350.67|17230.67|10
1632184850000|2021-09-21 00:40:50|17350.16|17230.16|17345.19|17225.19|17352.98|17232.98|17345.19|17225.19|10
1632184860000|2021-09-21 00:41:00|17345.39|17225.39|17325.12|17205.12|17345.39|17225.39|17325.12|17205.12|10
1632184870000|2021-09-21 00:41:10|17324.63|17204.63|17312.82|17192.82|17324.63|17204.63|17312.62|17192.62|10
1632184880000|2021-09-21 00:41:20|17308.99|17188.99|17307.41|17187.41|17308.99|17188.99|17306.27|17186.27|9
1632184890000|2021-09-21 00:41:30|17305.23|17185.23|17310.07|17190.07|17310.07|17190.07|17305.23|17185.23|10
1632184900000|2021-09-21 00:41:40|17308.48|17188.48|17322.94|17202.94|17322.94|17202.94|17308.48|17188.48|10
1632184910000|2021-09-21 00:41:50|17323.33|17203.33|17326.26|17206.26|17327.3|17207.3|17323.33|17203.33|10
1632184920000|2021-09-21 00:42:00|17326.29|17206.29|17340.4|17220.4|17340.4|17220.4|17326.29|17206.29|10
1632184930000|2021-09-21 00:42:10|17339.64|17219.64|17335.42|17215.42|17339.64|17219.64|17335.42|17215.42|10
1632184940000|2021-09-21 00:42:20|17335.35|17215.35|17344.11|17224.11|17344.52|17224.52|17335.35|17215.35|10
1632184950000|2021-09-21 00:42:30|17344.73|17224.73|17357.05|17237.05|17357.05|17237.05|17343.86|17223.86|10
1632184960000|2021-09-21 00:42:40|17357.1|17237.1|17359.3|17239.3|17365.09|17245.09|17356.51|17236.51|10
1632184970000|2021-09-21 00:42:50|17359.63|17239.63|17364.97|17244.97|17365.76|17245.76|17359.63|17239.63|10
1632184980000|2021-09-21 00:43:00|17365.96|17245.96|17360.08|17240.08|17366.14|17246.14|17360.08|17240.08|10
1632184990000|2021-09-21 00:43:10|17358.88|17238.88|17349.85|17229.85|17358.88|17238.88|17348.47|17228.47|10
1632185000000|2021-09-21 00:43:20|17351.58|17231.58|17361.34|17241.34|17361.34|17241.34|17351.5|17231.5|10
1632185010000|2021-09-21 00:43:30|17360.79|17240.79|17351.07|17231.07|17360.79|17240.79|17351.07|17231.07|10
1632185020000|2021-09-21 00:43:40|17352.11|17232.11|17355.18|17235.18|17355.18|17235.18|17352.11|17232.11|9
1632185030000|2021-09-21 00:43:50|17355.88|17235.88|17355.47|17235.47|17357.75|17237.75|17355.47|17235.47|10
1632185040000|2021-09-21 00:44:00|17355.99|17235.99|17344.28|17224.28|17355.99|17235.99|17344.28|17224.28|10
1632185050000|2021-09-21 00:44:10|17343.77|17223.77|17325.46|17205.46|17343.77|17223.77|17325.46|17205.46|9
1632185060000|2021-09-21 00:44:20|17325.76|17205.76|17311|17191|17326.28|17206.28|17311|17191|10
1632185070000|2021-09-21 00:44:30|17310.15|17190.15|17302.78|17182.78|17310.15|17190.15|17302.29|17182.29|10
1632185080000|2021-09-21 00:44:40|17302.41|17182.41|17310.3|17190.3|17310.3|17190.3|17300.31|17180.31|10
1632185090000|2021-09-21 00:44:50|17311.17|17191.17|17321.07|17201.07|17321.07|17201.07|17307.03|17187.03|10
1632185100000|2021-09-21 00:45:00|17321.67|17201.67|17325.35|17205.35|17325.35|17205.35|17321.67|17201.67|10
1632185110000|2021-09-21 00:45:10|17324.89|17204.89|17331.26|17211.26|17332.52|17212.52|17324.89|17204.89|10
1632185120000|2021-09-21 00:45:20|17332.02|17212.02|17328.69|17208.69|17332.93|17212.93|17328.69|17208.69|10
1632185130000|2021-09-21 00:45:30|17328.06|17208.06|17309.28|17189.28|17328.06|17208.06|17309.28|17189.28|10
1632185140000|2021-09-21 00:45:40|17308.41|17188.41|17314.97|17194.97|17316.05|17196.05|17306.27|17186.27|10
1632185150000|2021-09-21 00:45:50|17317.14|17197.14|17329.11|17209.11|17329.11|17209.11|17317.14|17197.14|10
1632185160000|2021-09-21 00:46:00|17330.72|17210.72|17327.25|17207.25|17330.83|17210.83|17327.25|17207.25|10
1632185170000|2021-09-21 00:46:10|17326.93|17206.93|17324.5|17204.5|17327.74|17207.74|17324.5|17204.5|10
1632185180000|2021-09-21 00:46:20|17324.29|17204.29|17317.34|17197.34|17324.29|17204.29|17317.34|17197.34|10
1632185190000|2021-09-21 00:46:30|17317.59|17197.59|17317.48|17197.48|17317.59|17197.59|17315.28|17195.28|10
1632185200000|2021-09-21 00:46:40|17317.38|17197.38|17312.27|17192.27|17317.38|17197.38|17312.27|17192.27|10
1632185210000|2021-09-21 00:46:50|17312.65|17192.65|17309.37|17189.37|17312.95|17192.95|17309.18|17189.18|10
1632185220000|2021-09-21 00:47:00|17309.71|17189.71|17309.71|17189.71|17309.91|17189.91|17308.69|17188.69|10
1632185230000|2021-09-21 00:47:10|17309.13|17189.13|17303.15|17183.15|17309.13|17189.13|17303.15|17183.15|10
1632185240000|2021-09-21 00:47:20|17303.76|17183.76|17303.7|17183.7|17305.56|17185.56|17303.54|17183.54|10
1632185250000|2021-09-21 00:47:30|17303.23|17183.23|17304.22|17184.22|17304.27|17184.27|17301.17|17181.17|10
1632185260000|2021-09-21 00:47:40|17304.58|17184.58|17308.75|17188.75|17309.12|17189.12|17304.58|17184.58|10
1632185270000|2021-09-21 00:47:50|17308.44|17188.44|17312.11|17192.11|17312.11|17192.11|17308.44|17188.44|10
1632185280000|2021-09-21 00:48:00|17313.35|17193.35|17299.73|17179.73|17313.84|17193.84|17299.73|17179.73|10
1632185290000|2021-09-21 00:48:10|17295.31|17175.31|17283.24|17163.24|17297.02|17177.02|17283.24|17163.24|10
1632185300000|2021-09-21 00:48:20|17282.95|17162.95|17279.49|17159.49|17282.95|17162.95|17279.38|17159.38|10
1632185310000|2021-09-21 00:48:30|17278.91|17158.91|17254.4|17134.4|17278.91|17158.91|17254.4|17134.4|10
1632185320000|2021-09-21 00:48:40|17252.59|17132.59|17249.34|17129.34|17252.62|17132.62|17247.61|17127.61|10
1632185330000|2021-09-21 00:48:50|17248.68|17128.68|17250.75|17130.75|17251.02|17131.02|17248.68|17128.68|10
1632185340000|2021-09-21 00:49:00|17248.63|17128.63|17229.76|17109.76|17249.36|17129.36|17229.76|17109.76|10
1632185350000|2021-09-21 00:49:10|17228.7|17108.7|17225.56|17105.56|17228.7|17108.7|17225.3|17105.3|10
1632185360000|2021-09-21 00:49:20|17226.96|17106.96|17239.62|17119.62|17239.62|17119.62|17225.31|17105.31|10
1632185370000|2021-09-21 00:49:30|17240.29|17120.29|17252.39|17132.39|17252.39|17132.39|17240.29|17120.29|10
1632185380000|2021-09-21 00:49:40|17251.56|17131.56|17263.31|17143.31|17263.31|17143.31|17251.53|17131.53|10
1632185390000|2021-09-21 00:49:50|17267.37|17147.37|17269.8|17149.8|17271.46|17151.46|17267.37|17147.37|10
1632185400000|2021-09-21 00:50:00|17268.21|17148.21|17257.53|17137.53|17268.21|17148.21|17257.02|17137.02|10
1632185410000|2021-09-21 00:50:10|17254.63|17134.63|17245.85|17125.85|17254.63|17134.63|17245.85|17125.85|10
1632185420000|2021-09-21 00:50:20|17246.28|17126.28|17252.15|17132.15|17252.15|17132.15|17246.28|17126.28|10
1632185430000|2021-09-21 00:50:30|17252.08|17132.08|17266.5|17146.5|17266.5|17146.5|17251.19|17131.19|10
1632185440000|2021-09-21 00:50:40|17272.2|17152.2|17275.09|17155.09|17275.69|17155.69|17270.93|17150.93|10
1632185450000|2021-09-21 00:50:50|17274.9|17154.9|17272.76|17152.76|17274.9|17154.9|17272.76|17152.76|10
1632185460000|2021-09-21 00:51:00|17272.21|17152.21|17270.26|17150.26|17272.89|17152.89|17270.26|17150.26|10
1632185470000|2021-09-21 00:51:10|17268.87|17148.87|17263.76|17143.76|17270.19|17150.19|17263.76|17143.76|10
1632185480000|2021-09-21 00:51:20|17263.36|17143.36|17258.7|17138.7|17263.36|17143.36|17258.55|17138.55|10
1632185490000|2021-09-21 00:51:30|17257.21|17137.21|17252.64|17132.64|17257.21|17137.21|17252.64|17132.64|10
1632185500000|2021-09-21 00:51:40|17253.12|17133.12|17259.3|17139.3|17259.3|17139.3|17253.12|17133.12|10
1632185510000|2021-09-21 00:51:50|17258.63|17138.63|17252.29|17132.29|17258.63|17138.63|17252.29|17132.29|10
1632185520000|2021-09-21 00:52:00|17251.73|17131.73|17245.92|17125.92|17251.73|17131.73|17245.92|17125.92|10
1632185530000|2021-09-21 00:52:10|17245.32|17125.32|17230.76|17110.76|17245.32|17125.32|17230.76|17110.76|10
1632185540000|2021-09-21 00:52:20|17227.97|17107.97|17220.21|17100.21|17227.97|17107.97|17220.21|17100.21|9
1632185550000|2021-09-21 00:52:30|17220.31|17100.31|17220.81|17100.81|17220.81|17100.81|17218.31|17098.31|10
1632185560000|2021-09-21 00:52:40|17220.27|17100.27|17218.1|17098.1|17220.95|17100.95|17217.73|17097.73|10
1632185570000|2021-09-21 00:52:50|17217.19|17097.19|17217.04|17097.04|17217.9|17097.9|17215.57|17095.57|10
1632185580000|2021-09-21 00:53:00|17215.55|17095.55|17211.37|17091.37|17215.61|17095.61|17211.18|17091.18|10
1632185590000|2021-09-21 00:53:10|17211.61|17091.61|17209.08|17089.08|17211.61|17091.61|17208.63|17088.63|10
1632185600000|2021-09-21 00:53:20|17209.85|17089.85|17212.93|17092.93|17212.93|17092.93|17209.81|17089.81|10
1632185610000|2021-09-21 00:53:30|17212.37|17092.37|17212.86|17092.86|17215.04|17095.04|17212.37|17092.37|9
1632185620000|2021-09-21 00:53:40|17212.39|17092.39|17207.28|17087.28|17212.39|17092.39|17207.21|17087.21|10
1632185630000|2021-09-21 00:53:50|17206.82|17086.82|17197.55|17077.55|17206.97|17086.97|17197.55|17077.55|10
1632185640000|2021-09-21 00:54:00|17197.65|17077.65|17193.69|17073.69|17197.65|17077.65|17193.69|17073.69|10
1632185650000|2021-09-21 00:54:10|17194.15|17074.15|17192.57|17072.57|17194.96|17074.96|17192.57|17072.57|10
1632185660000|2021-09-21 00:54:20|17190.62|17070.62|17186.41|17066.41|17190.62|17070.62|17185.69|17065.69|10
1632185670000|2021-09-21 00:54:30|17185.93|17065.93|17184.56|17064.56|17185.93|17065.93|17184.45|17064.45|10
1632185680000|2021-09-21 00:54:40|17184.98|17064.98|17184.28|17064.28|17184.98|17064.98|17183.79|17063.79|9
1632185690000|2021-09-21 00:54:50|17185.1|17065.1|17189.14|17069.14|17189.14|17069.14|17184.32|17064.32|10
1632185700000|2021-09-21 00:55:00|17190.31|17070.31|17191.22|17071.22|17191.41|17071.41|17189.66|17069.66|10
1632185710000|2021-09-21 00:55:10|17192.27|17072.27|17195.75|17075.75|17196.29|17076.29|17192.27|17072.27|9
1632185720000|2021-09-21 00:55:20|17195.9|17075.9|17204.71|17084.71|17204.71|17084.71|17195.9|17075.9|10
1632185730000|2021-09-21 00:55:30|17205.16|17085.16|17223.27|17103.27|17223.27|17103.27|17205.14|17085.14|10
1632185740000|2021-09-21 00:55:40|17226.09|17106.09|17239.33|17119.33|17239.67|17119.67|17226.02|17106.02|10
1632185750000|2021-09-21 00:55:50|17242.81|17122.81|17250.04|17130.04|17250.04|17130.04|17242.81|17122.81|10
1632185760000|2021-09-21 00:56:00|17250.29|17130.29|17247.87|17127.87|17250.69|17130.69|17247.87|17127.87|10
1632185770000|2021-09-21 00:56:10|17250.84|17130.84|17251.05|17131.05|17251.8|17131.8|17250.04|17130.04|10
1632185780000|2021-09-21 00:56:20|17250.74|17130.74|17252.76|17132.76|17253.13|17133.13|17250.03|17130.03|10
1632185790000|2021-09-21 00:56:30|17254.21|17134.21|17258.06|17138.06|17258.73|17138.73|17253.64|17133.64|10
1632185800000|2021-09-21 00:56:40|17259.04|17139.04|17254.26|17134.26|17259.37|17139.37|17254.26|17134.26|10
1632185810000|2021-09-21 00:56:50|17254.25|17134.25|17252.45|17132.45|17254.25|17134.25|17251.77|17131.77|10
1632185820000|2021-09-21 00:57:00|17252.32|17132.32|17251.94|17131.94|17252.32|17132.32|17247.95|17127.95|10
1632185830000|2021-09-21 00:57:10|17251.26|17131.26|17236.2|17116.2|17251.26|17131.26|17236.2|17116.2|10
1632185840000|2021-09-21 00:57:20|17236.3|17116.3|17225.63|17105.63|17236.3|17116.3|17225.63|17105.63|10
1632185850000|2021-09-21 00:57:30|17224.95|17104.95|17221.05|17101.05|17224.95|17104.95|17219.58|17099.58|10
1632185860000|2021-09-21 00:57:40|17220.49|17100.49|17219.81|17099.81|17223.29|17103.29|17219.2|17099.2|10
1632185870000|2021-09-21 00:57:50|17220.14|17100.14|17220.57|17100.57|17220.57|17100.57|17219.08|17099.08|10
1632185880000|2021-09-21 00:58:00|17220.94|17100.94|17225.64|17105.64|17225.64|17105.64|17220.94|17100.94|10
1632185890000|2021-09-21 00:58:10|17226.52|17106.52|17232.73|17112.73|17233.03|17113.03|17226.52|17106.52|10
1632185900000|2021-09-21 00:58:20|17233.91|17113.91|17236.44|17116.44|17236.44|17116.44|17233.91|17113.91|10
1632185910000|2021-09-21 00:58:30|17236.43|17116.43|17246.06|17126.06|17246.71|17126.71|17236.43|17116.43|10
1632185920000|2021-09-21 00:58:40|17246.53|17126.53|17242.68|17122.68|17246.53|17126.53|17242.68|17122.68|10
1632185930000|2021-09-21 00:58:50|17241.94|17121.94|17232.32|17112.32|17241.95|17121.95|17232.32|17112.32|10
1632185940000|2021-09-21 00:59:00|17230.55|17110.55|17217.9|17097.9|17230.55|17110.55|17217.9|17097.9|10
1632185950000|2021-09-21 00:59:10|17218.03|17098.03|17210.17|17090.17|17218.03|17098.03|17210.17|17090.17|10
1632185960000|2021-09-21 00:59:20|17209.69|17089.69|17189.01|17069.01|17209.69|17089.69|17189.01|17069.01|10
1632185970000|2021-09-21 00:59:30|17188.52|17068.52|17180.7|17060.7|17188.52|17068.52|17180.21|17060.21|10
1632185980000|2021-09-21 00:59:40|17181.1|17061.1|17173.79|17053.79|17181.1|17061.1|17173.13|17053.13|10
1632185990000|2021-09-21 00:59:50|17173.46|17053.46|17174.26|17054.26|17174.26|17054.26|17173.36|17053.36|8
1632186000000|2021-09-21 01:00:00|17174.06|17054.06|17181.6|17061.6|17181.6|17061.6|17174.06|17054.06|10
1632186010000|2021-09-21 01:00:10|17183.98|17063.98|17191.72|17071.72|17191.72|17071.72|17183.98|17063.98|10
1632186020000|2021-09-21 01:00:20|17191.78|17071.78|17189.84|17069.84|17191.78|17071.78|17188.68|17068.68|10
1632186030000|2021-09-21 01:00:30|17188.83|17068.83|17164.95|17044.95|17188.83|17068.83|17164.95|17044.95|10
1632186040000|2021-09-21 01:00:40|17163.52|17043.52|17155.79|17035.79|17163.52|17043.52|17155.79|17035.79|10
1632186050000|2021-09-21 01:00:50|17154.34|17034.34|17152.06|17032.06|17154.56|17034.56|17152.06|17032.06|10
1632186060000|2021-09-21 01:01:00|17151.6|17031.6|17145.3|17025.3|17151.6|17031.6|17145.3|17025.3|10
1632186070000|2021-09-21 01:01:10|17145.24|17025.24|17144.41|17024.41|17146.45|17026.45|17143.82|17023.82|10
1632186080000|2021-09-21 01:01:20|17144.51|17024.51|17156.16|17036.16|17156.16|17036.16|17144.51|17024.51|10
1632186090000|2021-09-21 01:01:30|17157.58|17037.58|17172.91|17052.91|17172.91|17052.91|17157.58|17037.58|10
1632186100000|2021-09-21 01:01:40|17171.66|17051.66|17179.36|17059.36|17179.36|17059.36|17170.19|17050.19|10
1632186110000|2021-09-21 01:01:50|17180.55|17060.55|17184.29|17064.29|17184.72|17064.72|17180.55|17060.55|10
1632186120000|2021-09-21 01:02:00|17184.32|17064.32|17187.28|17067.28|17187.28|17067.28|17182.95|17062.95|10
1632186130000|2021-09-21 01:02:10|17187.2|17067.2|17205.89|17085.89|17205.89|17085.89|17187.2|17067.2|10
1632186140000|2021-09-21 01:02:20|17207.28|17087.28|17224.33|17104.33|17224.33|17104.33|17207.28|17087.28|10
1632186150000|2021-09-21 01:02:30|17227.44|17107.44|17242.12|17122.12|17242.51|17122.51|17227.44|17107.44|10
1632186160000|2021-09-21 01:02:40|17242.71|17122.71|17243.5|17123.5|17245.59|17125.59|17242.67|17122.67|9
1632186170000|2021-09-21 01:02:50|17243.77|17123.77|17248.38|17128.38|17249.1|17129.1|17243.77|17123.77|10
1632186180000|2021-09-21 01:03:00|17248.63|17128.63|17247.72|17127.72|17248.63|17128.63|17246.66|17126.66|10
1632186190000|2021-09-21 01:03:10|17247.02|17127.02|17244.62|17124.62|17247.02|17127.02|17244.46|17124.46|10
1632186200000|2021-09-21 01:03:20|17245.03|17125.03|17246.26|17126.26|17246.26|17126.26|17243.68|17123.68|10
1632186210000|2021-09-21 01:03:30|17245.89|17125.89|17244.25|17124.25|17245.89|17125.89|17243.13|17123.13|10
1632186220000|2021-09-21 01:03:40|17245.3|17125.3|17248.08|17128.08|17249.19|17129.19|17244.43|17124.43|10
1632186230000|2021-09-21 01:03:50|17247.76|17127.76|17244.21|17124.21|17248.5|17128.5|17244.21|17124.21|10
1632186240000|2021-09-21 01:04:00|17245.12|17125.12|17248.4|17128.4|17248.4|17128.4|17244.32|17124.32|10
1632186250000|2021-09-21 01:04:10|17255|17135|17263.99|17143.99|17265.23|17145.23|17254.25|17134.25|10
1632186260000|2021-09-21 01:04:20|17264.2|17144.2|17263.6|17143.6|17265.26|17145.26|17263.6|17143.6|10
1632186270000|2021-09-21 01:04:30|17263.5|17143.5|17266.21|17146.21|17266.21|17146.21|17262.89|17142.89|9
1632186280000|2021-09-21 01:04:40|17266.92|17146.92|17273.74|17153.74|17273.74|17153.74|17266.83|17146.83|10
1632186290000|2021-09-21 01:04:50|17276.14|17156.14|17279.93|17159.93|17279.99|17159.99|17276.14|17156.14|10
1632186300000|2021-09-21 01:05:00|17280.73|17160.73|17285.8|17165.8|17285.8|17165.8|17280.73|17160.73|10
1632186310000|2021-09-21 01:05:10|17286.5|17166.5|17292.23|17172.23|17292.23|17172.23|17286.5|17166.5|10
1632186320000|2021-09-21 01:05:20|17292.95|17172.95|17310|17190|17310|17190|17292.95|17172.95|10
1632186330000|2021-09-21 01:05:30|17310.11|17190.11|17318.27|17198.27|17319.04|17199.04|17310.11|17190.11|10
1632186340000|2021-09-21 01:05:40|17318.78|17198.78|17320.07|17200.07|17320.07|17200.07|17316.76|17196.76|9
1632186350000|2021-09-21 01:05:50|17320.1|17200.1|17318.33|17198.33|17321.21|17201.21|17318.33|17198.33|10
1632186360000|2021-09-21 01:06:00|17317.86|17197.86|17318.83|17198.83|17320.61|17200.61|17317.86|17197.86|10
1632186370000|2021-09-21 01:06:10|17319.32|17199.32|17328.97|17208.97|17328.97|17208.97|17319.32|17199.32|10
1632186380000|2021-09-21 01:06:20|17329.08|17209.08|17335.14|17215.14|17335.14|17215.14|17329.08|17209.08|10
1632186390000|2021-09-21 01:06:30|17334.41|17214.41|17338.59|17218.59|17338.59|17218.59|17334.41|17214.41|9
1632186400000|2021-09-21 01:06:40|17338.92|17218.92|17339.73|17219.73|17339.73|17219.73|17337.34|17217.34|10
1632186410000|2021-09-21 01:06:50|17339.16|17219.16|17336.4|17216.4|17340.07|17220.07|17336.4|17216.4|10
1632186420000|2021-09-21 01:07:00|17335.58|17215.58|17335.08|17215.08|17336.41|17216.41|17334.9|17214.9|10
1632186430000|2021-09-21 01:07:10|17336.21|17216.21|17335.4|17215.4|17337.71|17217.71|17335.4|17215.4|10
1632186440000|2021-09-21 01:07:20|17335.67|17215.67|17333.73|17213.73|17337.09|17217.09|17333.73|17213.73|10
1632186450000|2021-09-21 01:07:30|17333.58|17213.58|17328.68|17208.68|17333.58|17213.58|17328.68|17208.68|10
1632186460000|2021-09-21 01:07:40|17327.31|17207.31|17320.26|17200.26|17327.31|17207.31|17320.26|17200.26|10
1632186470000|2021-09-21 01:07:50|17319.35|17199.35|17317.97|17197.97|17319.94|17199.94|17317.15|17197.15|10
1632186480000|2021-09-21 01:08:00|17317.55|17197.55|17319.76|17199.76|17319.96|17199.96|17316.74|17196.74|10
1632186490000|2021-09-21 01:08:10|17320.37|17200.37|17321.27|17201.27|17321.27|17201.27|17318.72|17198.72|10
1632186500000|2021-09-21 01:08:20|17321.6|17201.6|17320.95|17200.95|17322.43|17202.43|17320.95|17200.95|10
1632186510000|2021-09-21 01:08:30|17321.94|17201.94|17317.01|17197.01|17321.94|17201.94|17317.01|17197.01|10
1632186520000|2021-09-21 01:08:40|17315.54|17195.54|17313.26|17193.26|17317.24|17197.24|17313.26|17193.26|10
1632186530000|2021-09-21 01:08:50|17313.25|17193.25|17312.61|17192.61|17313.68|17193.68|17311.44|17191.44|10
1632186540000|2021-09-21 01:09:00|17312.83|17192.83|17313.61|17193.61|17315.41|17195.41|17312.83|17192.83|10
1632186550000|2021-09-21 01:09:10|17313.31|17193.31|17308.73|17188.73|17313.31|17193.31|17308.73|17188.73|10
1632186560000|2021-09-21 01:09:20|17307.23|17187.23|17297.33|17177.33|17307.23|17187.23|17297.33|17177.33|10
1632186570000|2021-09-21 01:09:30|17296.66|17176.66|17293.77|17173.77|17296.66|17176.66|17293.77|17173.77|9
1632186580000|2021-09-21 01:09:40|17293.29|17173.29|17290.52|17170.52|17293.29|17173.29|17289.27|17169.27|10
1632186590000|2021-09-21 01:09:50|17289.82|17169.82|17286.48|17166.48|17291.02|17171.02|17286.48|17166.48|10
1632186600000|2021-09-21 01:10:00|17286.1|17166.1|17281.5|17161.5|17286.1|17166.1|17281.5|17161.5|10
1632186610000|2021-09-21 01:10:10|17281.62|17161.62|17272.96|17152.96|17281.84|17161.84|17272.96|17152.96|10
1632186620000|2021-09-21 01:10:20|17271.6|17151.6|17267.53|17147.53|17271.6|17151.6|17267.28|17147.28|10
1632186630000|2021-09-21 01:10:30|17267.39|17147.39|17263.09|17143.09|17267.4|17147.4|17263.09|17143.09|10
1632186640000|2021-09-21 01:10:40|17262.41|17142.41|17258.44|17138.44|17262.41|17142.41|17257.63|17137.63|10
1632186650000|2021-09-21 01:10:50|17258.31|17138.31|17254.62|17134.62|17258.31|17138.31|17254.42|17134.42|10
1632186660000|2021-09-21 01:11:00|17254.81|17134.81|17254.09|17134.09|17254.92|17134.92|17253.63|17133.63|10
1632186670000|2021-09-21 01:11:10|17253.42|17133.42|17254.94|17134.94|17254.94|17134.94|17253.4|17133.4|10
1632186680000|2021-09-21 01:11:20|17255.14|17135.14|17256.01|17136.01|17256.07|17136.07|17255.01|17135.01|10
1632186690000|2021-09-21 01:11:30|17256.02|17136.02|17257.27|17137.27|17257.46|17137.46|17256.02|17136.02|9
1632186700000|2021-09-21 01:11:40|17256.99|17136.99|17253.99|17133.99|17257.8|17137.8|17253.99|17133.99|10
1632186710000|2021-09-21 01:11:50|17253.14|17133.14|17247.79|17127.79|17253.14|17133.14|17247.79|17127.79|10
1632186720000|2021-09-21 01:12:00|17246.47|17126.47|17242|17122|17246.47|17126.47|17241.9|17121.9|10
1632186730000|2021-09-21 01:12:10|17240.99|17120.99|17236.83|17116.83|17240.99|17120.99|17235.72|17115.72|10
1632186740000|2021-09-21 01:12:20|17237.21|17117.21|17240.45|17120.45|17241.03|17121.03|17237.21|17117.21|10
1632186750000|2021-09-21 01:12:30|17240.37|17120.37|17234.85|17114.85|17240.37|17120.37|17234.85|17114.85|10
1632186760000|2021-09-21 01:12:40|17234.2|17114.2|17230.84|17110.84|17234.25|17114.25|17230.71|17110.71|10
1632186770000|2021-09-21 01:12:50|17230.77|17110.77|17226.32|17106.32|17230.77|17110.77|17226.15|17106.15|9
1632186780000|2021-09-21 01:13:00|17226.13|17106.13|17227.02|17107.02|17227.02|17107.02|17225.86|17105.86|9
1632186790000|2021-09-21 01:13:10|17226.82|17106.82|17222.94|17102.94|17226.82|17106.82|17222.94|17102.94|10
1632186800000|2021-09-21 01:13:20|17222.96|17102.96|17225.87|17105.87|17225.87|17105.87|17222.57|17102.57|10
1632186810000|2021-09-21 01:13:30|17226.68|17106.68|17227.22|17107.22|17227.22|17107.22|17226.25|17106.25|9
1632186820000|2021-09-21 01:13:40|17226.37|17106.37|17224.45|17104.45|17226.37|17106.37|17224.45|17104.45|10
1632186830000|2021-09-21 01:13:50|17224.91|17104.91|17219.33|17099.33|17224.91|17104.91|17219.33|17099.33|10
1632186840000|2021-09-21 01:14:00|17220.06|17100.06|17216.12|17096.12|17220.06|17100.06|17216.12|17096.12|10
1632186850000|2021-09-21 01:14:10|17216.15|17096.15|17211.85|17091.85|17216.15|17096.15|17211.85|17091.85|9
1632186860000|2021-09-21 01:14:20|17212.06|17092.06|17208.21|17088.21|17212.06|17092.06|17208.21|17088.21|10
1632186870000|2021-09-21 01:14:30|17207.37|17087.37|17200.23|17080.23|17207.37|17087.37|17200.23|17080.23|10
1632186880000|2021-09-21 01:14:40|17201.62|17081.62|17189.93|17069.93|17201.62|17081.62|17189.93|17069.93|9
1632186890000|2021-09-21 01:14:50|17189.14|17069.14|17180.58|17060.58|17189.26|17069.26|17180.58|17060.58|10
1632186900000|2021-09-21 01:15:00|17180.27|17060.27|17175.64|17055.64|17180.27|17060.27|17175.64|17055.64|10
1632186910000|2021-09-21 01:15:10|17175.55|17055.55|17172.48|17052.48|17175.55|17055.55|17171.36|17051.36|10
1632186920000|2021-09-21 01:15:20|17171.23|17051.23|17170.02|17050.02|17171.23|17051.23|17166.97|17046.97|10
1632186930000|2021-09-21 01:15:30|17170.05|17050.05|17175.52|17055.52|17175.52|17055.52|17170.05|17050.05|10
1632186940000|2021-09-21 01:15:40|17176.29|17056.29|17184.93|17064.93|17184.93|17064.93|17176.29|17056.29|10
1632186950000|2021-09-21 01:15:50|17186.53|17066.53|17204.17|17084.17|17204.17|17084.17|17186.53|17066.53|10
1632186960000|2021-09-21 01:16:00|17204.79|17084.79|17220.98|17100.98|17220.99|17100.99|17204.79|17084.79|10
1632186970000|2021-09-21 01:16:10|17222.24|17102.24|17244.06|17124.06|17244.06|17124.06|17222.24|17102.24|10
1632186980000|2021-09-21 01:16:20|17244.85|17124.85|17250.89|17130.89|17250.89|17130.89|17244.85|17124.85|10
1632186990000|2021-09-21 01:16:30|17251.52|17131.52|17254.54|17134.54|17255.14|17135.14|17251.52|17131.52|9
1632187000000|2021-09-21 01:16:40|17256.16|17136.16|17261.8|17141.8|17261.8|17141.8|17256|17136|10
1632187010000|2021-09-21 01:16:50|17264.7|17144.7|17271.63|17151.63|17272.07|17152.07|17264.7|17144.7|10
1632187020000|2021-09-21 01:17:00|17272.79|17152.79|17277.75|17157.75|17277.75|17157.75|17272.79|17152.79|10
1632187030000|2021-09-21 01:17:10|17279.1|17159.1|17299.95|17179.95|17299.95|17179.95|17279.1|17159.1|10
1632187040000|2021-09-21 01:17:20|17300.67|17180.67|17307.59|17187.59|17310.18|17190.18|17300.67|17180.67|10
1632187050000|2021-09-21 01:17:30|17306.98|17186.98|17304.28|17184.28|17307.01|17187.01|17303.42|17183.42|10
1632187060000|2021-09-21 01:17:40|17303.55|17183.55|17306.78|17186.78|17307.15|17187.15|17303.55|17183.55|10
1632187070000|2021-09-21 01:17:50|17308.93|17188.93|17312.47|17192.47|17312.68|17192.68|17308.86|17188.86|10
1632187080000|2021-09-21 01:18:00|17312.6|17192.6|17314.78|17194.78|17314.78|17194.78|17311.6|17191.6|10
1632187090000|2021-09-21 01:18:10|17314.94|17194.94|17314.87|17194.87|17316.36|17196.36|17314.12|17194.12|9
1632187100000|2021-09-21 01:18:20|17315.29|17195.29|17311.58|17191.58|17315.45|17195.45|17311.58|17191.58|10
1632187110000|2021-09-21 01:18:30|17311.3|17191.3|17312.16|17192.16|17312.5|17192.5|17310.92|17190.92|10
1632187120000|2021-09-21 01:18:40|17312.09|17192.09|17306.96|17186.96|17313.54|17193.54|17306.96|17186.96|10
1632187130000|2021-09-21 01:18:50|17302.3|17182.3|17295.17|17175.17|17302.3|17182.3|17295.03|17175.03|10
1632187140000|2021-09-21 01:19:00|17295.98|17175.98|17293.11|17173.11|17295.98|17175.98|17292.95|17172.95|10
1632187150000|2021-09-21 01:19:10|17292.22|17172.22|17287.77|17167.77|17292.22|17172.22|17287.49|17167.49|10
1632187160000|2021-09-21 01:19:20|17286.28|17166.28|17279.77|17159.77|17286.28|17166.28|17279.77|17159.77|10
1632187170000|2021-09-21 01:19:30|17279.27|17159.27|17274.14|17154.14|17279.27|17159.27|17273.8|17153.8|10
1632187180000|2021-09-21 01:19:40|17274.01|17154.01|17271.67|17151.67|17274.2|17154.2|17271.67|17151.67|10
1632187190000|2021-09-21 01:19:50|17272.09|17152.09|17271.59|17151.59|17273.1|17153.1|17271.46|17151.46|10
1632187200000|2021-09-21 01:20:00|17270.69|17150.69|17268.63|17148.63|17270.69|17150.69|17268.63|17148.63|10
1632187210000|2021-09-21 01:20:10|17268.7|17148.7|17265.58|17145.58|17268.7|17148.7|17265.58|17145.58|10
1632187220000|2021-09-21 01:20:20|17265.52|17145.52|17261.15|17141.15|17265.94|17145.94|17261.15|17141.15|10
1632187230000|2021-09-21 01:20:30|17260.55|17140.55|17267.5|17147.5|17267.55|17147.55|17260.55|17140.55|10
1632187240000|2021-09-21 01:20:40|17269.5|17149.5|17283.4|17163.4|17283.4|17163.4|17269.5|17149.5|10
1632187250000|2021-09-21 01:20:50|17284.48|17164.48|17305.01|17185.01|17305.01|17185.01|17284.48|17164.48|10
1632187260000|2021-09-21 01:21:00|17309.25|17189.25|17314.15|17194.15|17314.36|17194.36|17309.25|17189.25|10
1632187270000|2021-09-21 01:21:10|17315.13|17195.13|17325.94|17205.94|17326.19|17206.19|17315.13|17195.13|10
1632187280000|2021-09-21 01:21:20|17326.77|17206.77|17334.23|17214.23|17334.23|17214.23|17326.77|17206.77|10
1632187290000|2021-09-21 01:21:30|17335.01|17215.01|17336.4|17216.4|17336.4|17216.4|17334.35|17214.35|10
1632187300000|2021-09-21 01:21:40|17336.38|17216.38|17339.3|17219.3|17339.56|17219.56|17336.05|17216.05|10
1632187310000|2021-09-21 01:21:50|17339.45|17219.45|17352.65|17232.65|17352.65|17232.65|17339.45|17219.45|10
1632187320000|2021-09-21 01:22:00|17353.73|17233.73|17354.05|17234.05|17354.05|17234.05|17352.94|17232.94|10
1632187330000|2021-09-21 01:22:10|17354.4|17234.4|17355.67|17235.67|17355.9|17235.9|17354.39|17234.39|10
1632187340000|2021-09-21 01:22:20|17355.55|17235.55|17357.35|17237.35|17357.52|17237.52|17355.51|17235.51|10
1632187350000|2021-09-21 01:22:30|17357.29|17237.29|17358.81|17238.81|17358.81|17238.81|17357.29|17237.29|10
1632187360000|2021-09-21 01:22:40|17359.42|17239.42|17369.06|17249.06|17369.06|17249.06|17359.42|17239.42|10
1632187370000|2021-09-21 01:22:50|17369.55|17249.55|17380.04|17260.04|17380.04|17260.04|17369.43|17249.43|10
1632187380000|2021-09-21 01:23:00|17380.26|17260.26|17390.71|17270.71|17390.71|17270.71|17380.26|17260.26|10
1632187390000|2021-09-21 01:23:10|17391.49|17271.49|17395.42|17275.42|17395.42|17275.42|17391.49|17271.49|10
1632187400000|2021-09-21 01:23:20|17395.33|17275.33|17395.67|17275.67|17396.38|17276.38|17394.99|17274.99|10
1632187410000|2021-09-21 01:23:30|17396.18|17276.18|17389.95|17269.95|17396.18|17276.18|17389.95|17269.95|10
1632187420000|2021-09-21 01:23:40|17387|17267|17375.04|17255.04|17387.25|17267.25|17374.3|17254.3|10
1632187430000|2021-09-21 01:23:50|17374.93|17254.93|17371.24|17251.24|17375.11|17255.11|17371.24|17251.24|10
1632187440000|2021-09-21 01:24:00|17370.79|17250.79|17369.52|17249.52|17371.19|17251.19|17369.5|17249.5|10
1632187450000|2021-09-21 01:24:10|17371.01|17251.01|17371.7|17251.7|17372.33|17252.33|17369.08|17249.08|10
1632187460000|2021-09-21 01:24:20|17371.99|17251.99|17371.07|17251.07|17372.89|17252.89|17371.04|17251.04|10
1632187470000|2021-09-21 01:24:30|17370.79|17250.79|17371.64|17251.64|17372.67|17252.67|17370.79|17250.79|10
1632187480000|2021-09-21 01:24:40|17371.71|17251.71|17367.13|17247.13|17371.71|17251.71|17367.13|17247.13|10
1632187490000|2021-09-21 01:24:50|17366.85|17246.85|17364.32|17244.32|17366.85|17246.85|17364.32|17244.32|10
1632187500000|2021-09-21 01:25:00|17364.37|17244.37|17360.67|17240.67|17364.37|17244.37|17360.67|17240.67|10
1632187510000|2021-09-21 01:25:10|17360.14|17240.14|17356.49|17236.49|17360.14|17240.14|17356.49|17236.49|9
1632187520000|2021-09-21 01:25:20|17356.16|17236.16|17354.17|17234.17|17356.16|17236.16|17353.31|17233.31|10
1632187530000|2021-09-21 01:25:30|17354.8|17234.8|17353.21|17233.21|17354.8|17234.8|17352.87|17232.87|9
1632187540000|2021-09-21 01:25:40|17352.94|17232.94|17355.39|17235.39|17355.56|17235.56|17352.94|17232.94|10
1632187550000|2021-09-21 01:25:50|17355.12|17235.12|17353.95|17233.95|17355.54|17235.54|17353.28|17233.28|10
1632187560000|2021-09-21 01:26:00|17352.21|17232.21|17346.01|17226.01|17352.21|17232.21|17346.01|17226.01|10
1632187570000|2021-09-21 01:26:10|17346.03|17226.03|17335.59|17215.59|17346.03|17226.03|17335.59|17215.59|10
1632187580000|2021-09-21 01:26:20|17335.93|17215.93|17338.13|17218.13|17338.13|17218.13|17332.27|17212.27|10
1632187590000|2021-09-21 01:26:30|17339.15|17219.15|17342.75|17222.75|17342.75|17222.75|17339.15|17219.15|10
1632187600000|2021-09-21 01:26:40|17343.51|17223.51|17347.77|17227.77|17347.77|17227.77|17343.51|17223.51|10
1632187610000|2021-09-21 01:26:50|17348.04|17228.04|17346.12|17226.12|17348.04|17228.04|17346.04|17226.04|10
1632187620000|2021-09-21 01:27:00|17346.14|17226.14|17355.04|17235.04|17355.04|17235.04|17346.14|17226.14|10
1632187630000|2021-09-21 01:27:10|17356.57|17236.57|17368.14|17248.14|17368.14|17248.14|17356.33|17236.33|10
1632187640000|2021-09-21 01:27:20|17369.95|17249.95|17373.72|17253.72|17373.72|17253.72|17369.95|17249.95|10
1632187650000|2021-09-21 01:27:30|17373.87|17253.87|17375.52|17255.52|17375.52|17255.52|17372.58|17252.58|10
1632187660000|2021-09-21 01:27:40|17376.5|17256.5|17389.54|17269.54|17389.54|17269.54|17376.5|17256.5|10
1632187670000|2021-09-21 01:27:50|17389.58|17269.58|17396.25|17276.25|17396.25|17276.25|17389.58|17269.58|10
1632187680000|2021-09-21 01:28:00|17397.22|17277.22|17405.37|17285.37|17406|17286|17397.22|17277.22|10
1632187690000|2021-09-21 01:28:10|17404.53|17284.53|17404|17284|17406.62|17286.62|17404|17284|10
1632187700000|2021-09-21 01:28:20|17403.79|17283.79|17403.83|17283.83|17404.65|17284.65|17403.75|17283.75|10
1632187710000|2021-09-21 01:28:30|17403.11|17283.11|17401.92|17281.92|17403.75|17283.75|17401.29|17281.29|10
1632187720000|2021-09-21 01:28:40|17400.33|17280.33|17399.49|17279.49|17400.61|17280.61|17399.04|17279.04|10
1632187730000|2021-09-21 01:28:50|17399.02|17279.02|17393.86|17273.86|17399.02|17279.02|17393.86|17273.86|10
1632187740000|2021-09-21 01:29:00|17393.67|17273.67|17395.93|17275.93|17395.93|17275.93|17391.15|17271.15|10
1632187750000|2021-09-21 01:29:10|17398.2|17278.2|17411.19|17291.19|17411.19|17291.19|17398.2|17278.2|10
1632187760000|2021-09-21 01:29:20|17412.38|17292.38|17429.87|17309.87|17429.87|17309.87|17412.38|17292.38|10
1632187770000|2021-09-21 01:29:30|17429.46|17309.46|17444.82|17324.82|17444.82|17324.82|17429.46|17309.46|10
1632187780000|2021-09-21 01:29:40|17447.01|17327.01|17453.81|17333.81|17453.81|17333.81|17447.01|17327.01|10
1632187790000|2021-09-21 01:29:50|17456.47|17336.47|17457.47|17337.47|17457.47|17337.47|17455.81|17335.81|9
1632187800000|2021-09-21 01:30:00|17458.91|17338.91|17458.71|17338.71|17460.31|17340.31|17458.64|17338.64|10
1632187810000|2021-09-21 01:30:10|17458.23|17338.23|17454.34|17334.34|17458.23|17338.23|17454.34|17334.34|10
1632187820000|2021-09-21 01:30:20|17453.96|17333.96|17451.11|17331.11|17453.96|17333.96|17451.11|17331.11|10
1632187830000|2021-09-21 01:30:30|17450.68|17330.68|17450.61|17330.61|17451.34|17331.34|17450.48|17330.48|10
1632187840000|2021-09-21 01:30:40|17449.06|17329.06|17441.35|17321.35|17449.06|17329.06|17441.17|17321.17|10
1632187850000|2021-09-21 01:30:50|17441.77|17321.77|17443.18|17323.18|17443.79|17323.79|17441.77|17321.77|10
1632187860000|2021-09-21 01:31:00|17442.26|17322.26|17434.97|17314.97|17442.26|17322.26|17434.97|17314.97|10
1632187870000|2021-09-21 01:31:10|17434.8|17314.8|17433.31|17313.31|17435.6|17315.6|17431.71|17311.71|10
1632187880000|2021-09-21 01:31:20|17432.21|17312.21|17434.66|17314.66|17434.66|17314.66|17430.71|17310.71|10
1632187890000|2021-09-21 01:31:30|17436.41|17316.41|17462.1|17342.1|17462.21|17342.21|17436.41|17316.41|10
1632187900000|2021-09-21 01:31:40|17466.53|17346.53|17482.37|17362.37|17482.37|17362.37|17466.53|17346.53|10
1632187910000|2021-09-21 01:31:50|17482.58|17362.58|17496.44|17376.44|17496.44|17376.44|17482.58|17362.58|10
1632187920000|2021-09-21 01:32:00|17496.29|17376.29|17507.36|17387.36|17507.36|17387.36|17496.29|17376.29|10
1632187930000|2021-09-21 01:32:10|17508.05|17388.05|17517.91|17397.91|17517.91|17397.91|17508.05|17388.05|10
1632187940000|2021-09-21 01:32:20|17520.17|17400.17|17527|17407|17527|17407|17520.17|17400.17|10
1632187950000|2021-09-21 01:32:30|17526.74|17406.74|17533.45|17413.45|17533.45|17413.45|17526.35|17406.35|10
1632187960000|2021-09-21 01:32:40|17535.41|17415.41|17553.59|17433.59|17553.59|17433.59|17535.41|17415.41|10
1632187970000|2021-09-21 01:32:50|17555.67|17435.67|17564.43|17444.43|17564.43|17444.43|17555.67|17435.67|10
1632187980000|2021-09-21 01:33:00|17566.13|17446.13|17566.9|17446.9|17566.9|17446.9|17563.11|17443.11|10
1632187990000|2021-09-21 01:33:10|17566.82|17446.82|17575.34|17455.34|17577.01|17457.01|17566.82|17446.82|10
1632188000000|2021-09-21 01:33:20|17577.25|17457.25|17587.24|17467.24|17587.24|17467.24|17577.25|17457.25|10
1632188010000|2021-09-21 01:33:30|17588.74|17468.74|17599.63|17479.63|17599.63|17479.63|17588.74|17468.74|10
1632188020000|2021-09-21 01:33:40|17601.05|17481.05|17592.49|17472.49|17602.72|17482.72|17592.49|17472.49|10
1632188030000|2021-09-21 01:33:50|17590.42|17470.42|17583.45|17463.45|17590.44|17470.44|17582.02|17462.02|10
1632188040000|2021-09-21 01:34:00|17583.4|17463.4|17579.35|17459.35|17584.49|17464.49|17579.35|17459.35|10
1632188050000|2021-09-21 01:34:10|17575.95|17455.95|17570.8|17450.8|17576.37|17456.37|17569.79|17449.79|10
1632188060000|2021-09-21 01:34:20|17571.34|17451.34|17573.72|17453.72|17574.46|17454.46|17571.34|17451.34|10
1632188070000|2021-09-21 01:34:30|17574.11|17454.11|17577.43|17457.43|17579.63|17459.63|17574.11|17454.11|10
1632188080000|2021-09-21 01:34:40|17580.74|17460.74|17587.44|17467.44|17587.44|17467.44|17580.74|17460.74|10
1632188090000|2021-09-21 01:34:50|17587.16|17467.16|17585.35|17465.35|17587.16|17467.16|17585.35|17465.35|10
1632188100000|2021-09-21 01:35:00|17584.92|17464.92|17584.77|17464.77|17585.69|17465.69|17584.77|17464.77|10
1632188110000|2021-09-21 01:35:10|17586.79|17466.79|17587.92|17467.92|17588.59|17468.59|17586.53|17466.53|10
1632188120000|2021-09-21 01:35:20|17588.61|17468.61|17588.81|17468.81|17588.81|17468.81|17587.99|17467.99|10
1632188130000|2021-09-21 01:35:30|17589.3|17469.3|17593.12|17473.12|17593.12|17473.12|17589.3|17469.3|10
1632188140000|2021-09-21 01:35:40|17593.21|17473.21|17595.36|17475.36|17595.75|17475.75|17592.98|17472.98|10
1632188150000|2021-09-21 01:35:50|17595.83|17475.83|17595.9|17475.9|17596.95|17476.95|17595.47|17475.47|10
1632188160000|2021-09-21 01:36:00|17596.77|17476.77|17600.91|17480.91|17600.91|17480.91|17596.77|17476.77|10
1632188170000|2021-09-21 01:36:10|17600.24|17480.24|17600.44|17480.44|17600.44|17480.44|17598.72|17478.72|10
1632188180000|2021-09-21 01:36:20|17601.15|17481.15|17607.21|17487.21|17607.21|17487.21|17601.15|17481.15|10
1632188190000|2021-09-21 01:36:30|17607.23|17487.23|17604.02|17484.02|17607.28|17487.28|17604.02|17484.02|9
1632188200000|2021-09-21 01:36:40|17604.47|17484.47|17604.48|17484.48|17605.9|17485.9|17604.47|17484.47|10
1632188210000|2021-09-21 01:36:50|17604.68|17484.68|17597.84|17477.84|17604.68|17484.68|17597.84|17477.84|10
1632188220000|2021-09-21 01:37:00|17597.22|17477.22|17593.47|17473.47|17597.22|17477.22|17593.47|17473.47|10
1632188230000|2021-09-21 01:37:10|17592.09|17472.09|17594.78|17474.78|17594.78|17474.78|17590.75|17470.75|10
1632188240000|2021-09-21 01:37:20|17595.59|17475.59|17606.41|17486.41|17606.41|17486.41|17595.59|17475.59|10
1632188250000|2021-09-21 01:37:30|17608.14|17488.14|17615.69|17495.69|17616.11|17496.11|17608.14|17488.14|10
1632188260000|2021-09-21 01:37:40|17616.99|17496.99|17618.98|17498.98|17618.98|17498.98|17615.66|17495.66|10
1632188270000|2021-09-21 01:37:50|17620.1|17500.1|17619.88|17499.88|17620.84|17500.84|17618.76|17498.76|10
1632188280000|2021-09-21 01:38:00|17619.02|17499.02|17622.15|17502.15|17623.94|17503.94|17619.02|17499.02|10
1632188290000|2021-09-21 01:38:10|17621.75|17501.75|17624.31|17504.31|17624.88|17504.88|17619.94|17499.94|10
1632188300000|2021-09-21 01:38:20|17626.45|17506.45|17631.37|17511.37|17631.37|17511.37|17626.45|17506.45|10
1632188310000|2021-09-21 01:38:30|17632.8|17512.8|17635.31|17515.31|17635.31|17515.31|17632.42|17512.42|10
1632188320000|2021-09-21 01:38:40|17635.61|17515.61|17633.99|17513.99|17635.67|17515.67|17633.99|17513.99|10
1632188330000|2021-09-21 01:38:50|17634.24|17514.24|17638.53|17518.53|17638.53|17518.53|17634.24|17514.24|10
1632188340000|2021-09-21 01:39:00|17637.68|17517.68|17645.35|17525.35|17645.35|17525.35|17637.65|17517.65|10
1632188350000|2021-09-21 01:39:10|17645.07|17525.07|17650.91|17530.91|17651.66|17531.66|17644.83|17524.83|10
1632188360000|2021-09-21 01:39:20|17651.51|17531.51|17652.76|17532.76|17653.22|17533.22|17650.5|17530.5|10
1632188370000|2021-09-21 01:39:30|17653.2|17533.2|17667.39|17547.39|17667.39|17547.39|17653.2|17533.2|10
1632188380000|2021-09-21 01:39:40|17670.92|17550.92|17680.79|17560.79|17680.79|17560.79|17670.92|17550.92|10
1632188390000|2021-09-21 01:39:50|17680.48|17560.48|17690.27|17570.27|17690.27|17570.27|17680.26|17560.26|10
1632188400000|2021-09-21 01:40:00|17694.92|17574.92|17702.96|17582.96|17703|17583|17694.92|17574.92|10
1632188410000|2021-09-21 01:40:10|17701.11|17581.11|17710.07|17590.07|17710.07|17590.07|17701.11|17581.11|10
1632188420000|2021-09-21 01:40:20|17710.59|17590.59|17717.93|17597.93|17717.93|17597.93|17710.59|17590.59|10
1632188430000|2021-09-21 01:40:30|17719.47|17599.47|17726.41|17606.41|17726.41|17606.41|17719.47|17599.47|10
1632188440000|2021-09-21 01:40:40|17729.24|17609.24|17736.02|17616.02|17738.43|17618.43|17729.24|17609.24|10
1632188450000|2021-09-21 01:40:50|17732.11|17612.11|17730.64|17610.64|17732.11|17612.11|17726.94|17606.94|10
1632188460000|2021-09-21 01:41:00|17728.38|17608.38|17739.44|17619.44|17739.89|17619.89|17726.85|17606.85|10
1632188470000|2021-09-21 01:41:10|17743.41|17623.41|17770.3|17650.3|17770.3|17650.3|17743.41|17623.41|10
1632188480000|2021-09-21 01:41:20|17776.93|17656.93|17786.5|17666.5|17787.58|17667.58|17776.93|17656.93|10
1632188490000|2021-09-21 01:41:30|17787.24|17667.24|17790.35|17670.35|17790.35|17670.35|17783.41|17663.41|10
1632188500000|2021-09-21 01:41:40|17795.12|17675.12|17806.28|17686.28|17806.28|17686.28|17795.12|17675.12|10
1632188510000|2021-09-21 01:41:50|17806.45|17686.45|17805.33|17685.33|17806.45|17686.45|17803.01|17683.01|10
1632188520000|2021-09-21 01:42:00|17806.36|17686.36|17803.67|17683.67|17807.75|17687.75|17801.41|17681.41|10
1632188530000|2021-09-21 01:42:10|17803.33|17683.33|17797.89|17677.89|17803.36|17683.36|17795.76|17675.76|10
1632188540000|2021-09-21 01:42:20|17797.82|17677.82|17787.29|17667.29|17797.82|17677.82|17787.29|17667.29|10
1632188550000|2021-09-21 01:42:30|17788.2|17668.2|17796.06|17676.06|17797.76|17677.76|17788.2|17668.2|10
1632188560000|2021-09-21 01:42:40|17792.37|17672.37|17812.34|17692.34|17812.34|17692.34|17792.37|17672.37|10
1632188570000|2021-09-21 01:42:50|17818.22|17698.22|17837.13|17717.13|17837.13|17717.13|17818.22|17698.22|10
1632188580000|2021-09-21 01:43:00|17840.62|17720.62|17852.37|17732.37|17856.15|17736.15|17840.62|17720.62|10
1632188590000|2021-09-21 01:43:10|17852.8|17732.8|17840.71|17720.71|17852.8|17732.8|17835.33|17715.33|10
1632188600000|2021-09-21 01:43:20|17837.94|17717.94|17821.68|17701.68|17837.94|17717.94|17820.53|17700.53|10
1632188610000|2021-09-21 01:43:30|17821.09|17701.09|17820.36|17700.36|17821.09|17701.09|17817.47|17697.47|10
1632188620000|2021-09-21 01:43:40|17819.43|17699.43|17806.17|17686.17|17819.52|17699.52|17806.17|17686.17|10
1632188630000|2021-09-21 01:43:50|17805.09|17685.09|17794.83|17674.83|17805.13|17685.13|17794.83|17674.83|10
1632188640000|2021-09-21 01:44:00|17793.64|17673.64|17789.71|17669.71|17793.64|17673.64|17789.27|17669.27|10
1632188650000|2021-09-21 01:44:10|17789.36|17669.36|17784.96|17664.96|17789.36|17669.36|17784.55|17664.55|10
1632188660000|2021-09-21 01:44:20|17785.91|17665.91|17788.98|17668.98|17789.62|17669.62|17784.68|17664.68|10
1632188670000|2021-09-21 01:44:30|17788.68|17668.68|17790.98|17670.98|17790.98|17670.98|17788.68|17668.68|10
1632188680000|2021-09-21 01:44:40|17791.82|17671.82|17791.17|17671.17|17791.82|17671.82|17791.04|17671.04|10
1632188690000|2021-09-21 01:44:50|17790.62|17670.62|17796.8|17676.8|17796.8|17676.8|17790.62|17670.62|10
1632188700000|2021-09-21 01:45:00|17797.72|17677.72|17804.14|17684.14|17804.14|17684.14|17796.55|17676.55|10
1632188710000|2021-09-21 01:45:10|17804.73|17684.73|17814.12|17694.12|17814.12|17694.12|17804.73|17684.73|10
1632188720000|2021-09-21 01:45:20|17815.66|17695.66|17816.88|17696.88|17817.41|17697.41|17815.66|17695.66|10
1632188730000|2021-09-21 01:45:30|17816.33|17696.33|17810.92|17690.92|17816.46|17696.46|17810.08|17690.08|10
1632188740000|2021-09-21 01:45:40|17810.42|17690.42|17808.16|17688.16|17811.57|17691.57|17808.12|17688.12|10
1632188750000|2021-09-21 01:45:50|17807.54|17687.54|17808.03|17688.03|17808.36|17688.36|17806.87|17686.87|10
1632188760000|2021-09-21 01:46:00|17807.51|17687.51|17805.2|17685.2|17807.51|17687.51|17804.74|17684.74|10
1632188770000|2021-09-21 01:46:10|17804.05|17684.05|17805.31|17685.31|17805.31|17685.31|17802.6|17682.6|10
1632188780000|2021-09-21 01:46:20|17806.12|17686.12|17804.81|17684.81|17806.94|17686.94|17804.81|17684.81|10
1632188790000|2021-09-21 01:46:30|17804.24|17684.24|17804.92|17684.92|17804.92|17684.92|17803.24|17683.24|10
1632188800000|2021-09-21 01:46:40|17804.74|17684.74|17803.24|17683.24|17805.27|17685.27|17802.39|17682.39|10
1632188810000|2021-09-21 01:46:50|17803.39|17683.39|17794.98|17674.98|17803.39|17683.39|17794.98|17674.98|10
1632188820000|2021-09-21 01:47:00|17793.56|17673.56|17790.82|17670.82|17793.72|17673.72|17790.73|17670.73|10
1632188830000|2021-09-21 01:47:10|17790.26|17670.26|17786.34|17666.34|17790.26|17670.26|17786.34|17666.34|10
1632188840000|2021-09-21 01:47:20|17785.42|17665.42|17778.24|17658.24|17785.42|17665.42|17778.24|17658.24|10
1632188850000|2021-09-21 01:47:30|17778.04|17658.04|17774.53|17654.53|17778.04|17658.04|17773.04|17653.04|10
1632188860000|2021-09-21 01:47:40|17773.51|17653.51|17771.68|17651.68|17773.51|17653.51|17771.2|17651.2|10
1632188870000|2021-09-21 01:47:50|17770.97|17650.97|17770.16|17650.16|17771.88|17651.88|17770.16|17650.16|10
1632188880000|2021-09-21 01:48:00|17770.15|17650.15|17764.99|17644.99|17770.15|17650.15|17764.99|17644.99|10
1632188890000|2021-09-21 01:48:10|17764.1|17644.1|17761.15|17641.15|17764.1|17644.1|17760.87|17640.87|10
1632188900000|2021-09-21 01:48:20|17760.98|17640.98|17753.17|17633.17|17760.98|17640.98|17753.17|17633.17|10
1632188910000|2021-09-21 01:48:30|17751.68|17631.68|17756.15|17636.15|17756.17|17636.17|17750.77|17630.77|10
1632188920000|2021-09-21 01:48:40|17755.26|17635.26|17759.36|17639.36|17759.36|17639.36|17754.39|17634.39|10
1632188930000|2021-09-21 01:48:50|17758.1|17638.1|17762|17642|17762|17642|17758.05|17638.05|10
1632188940000|2021-09-21 01:49:00|17763.21|17643.21|17763.53|17643.53|17763.75|17643.75|17762.29|17642.29|10
1632188950000|2021-09-21 01:49:10|17762.53|17642.53|17754.86|17634.86|17762.53|17642.53|17754.86|17634.86|10
1632188960000|2021-09-21 01:49:20|17752.36|17632.36|17753.5|17633.5|17753.58|17633.58|17752.05|17632.05|10
1632188970000|2021-09-21 01:49:30|17752.8|17632.8|17756.06|17636.06|17756.58|17636.58|17751.87|17631.87|10
1632188980000|2021-09-21 01:49:40|17757.25|17637.25|17755.16|17635.16|17757.41|17637.41|17755.12|17635.12|9
1632188990000|2021-09-21 01:49:50|17755.75|17635.75|17754.27|17634.27|17755.75|17635.75|17752.88|17632.88|10
1632189000000|2021-09-21 01:50:00|17754.25|17634.25|17754.71|17634.71|17755.02|17635.02|17753.37|17633.37|9
1632189010000|2021-09-21 01:50:10|17754.96|17634.96|17760.89|17640.89|17761.18|17641.18|17754.96|17634.96|10
1632189020000|2021-09-21 01:50:20|17761.82|17641.82|17760.08|17640.08|17761.96|17641.96|17760.08|17640.08|9
1632189030000|2021-09-21 01:50:30|17760.38|17640.38|17750.63|17630.63|17760.38|17640.38|17750.63|17630.63|10
1632189040000|2021-09-21 01:50:40|17749.98|17629.98|17746.62|17626.62|17750.12|17630.12|17746.62|17626.62|10
1632189050000|2021-09-21 01:50:50|17745.29|17625.29|17740.52|17620.52|17745.29|17625.29|17740.52|17620.52|9
1632189060000|2021-09-21 01:51:00|17739.43|17619.43|17734.74|17614.74|17739.43|17619.43|17734.74|17614.74|10
1632189070000|2021-09-21 01:51:10|17734.58|17614.58|17735.1|17615.1|17735.16|17615.16|17733.58|17613.58|10
1632189080000|2021-09-21 01:51:20|17734.9|17614.9|17733.75|17613.75|17735.5|17615.5|17733.75|17613.75|10
1632189090000|2021-09-21 01:51:30|17733.49|17613.49|17732.37|17612.37|17733.49|17613.49|17732.08|17612.08|10
1632189100000|2021-09-21 01:51:40|17730.7|17610.7|17727.36|17607.36|17730.7|17610.7|17727.36|17607.36|10
1632189110000|2021-09-21 01:51:50|17728.33|17608.33|17728.96|17608.96|17728.96|17608.96|17727.26|17607.26|10
1632189120000|2021-09-21 01:52:00|17728.97|17608.97|17728.13|17608.13|17729.51|17609.51|17727.95|17607.95|10
1632189130000|2021-09-21 01:52:10|17728.04|17608.04|17723.53|17603.53|17728.04|17608.04|17723.53|17603.53|9
1632189140000|2021-09-21 01:52:20|17724.04|17604.04|17725.34|17605.34|17726.57|17606.57|17722.82|17602.82|10
1632189150000|2021-09-21 01:52:30|17726.66|17606.66|17729.14|17609.14|17730.11|17610.11|17726.66|17606.66|10
1632189160000|2021-09-21 01:52:40|17729.27|17609.27|17726.42|17606.42|17729.27|17609.27|17725.76|17605.76|10
1632189170000|2021-09-21 01:52:50|17725.99|17605.99|17723.82|17603.82|17726.41|17606.41|17723.82|17603.82|10
1632189180000|2021-09-21 01:53:00|17723.99|17603.99|17723.95|17603.95|17723.99|17603.99|17723.26|17603.26|10
1632189190000|2021-09-21 01:53:10|17723.08|17603.08|17721.54|17601.54|17723.08|17603.08|17721.11|17601.11|10
1632189200000|2021-09-21 01:53:20|17721.11|17601.11|17721.84|17601.84|17722.09|17602.09|17720.61|17600.61|10
1632189210000|2021-09-21 01:53:30|17721.73|17601.73|17722.58|17602.58|17722.58|17602.58|17721.23|17601.23|9
1632189220000|2021-09-21 01:53:40|17722.24|17602.24|17723.32|17603.32|17723.61|17603.61|17722.24|17602.24|10
1632189230000|2021-09-21 01:53:50|17723.27|17603.27|17723.29|17603.29|17723.68|17603.68|17723.12|17603.12|9
1632189240000|2021-09-21 01:54:00|17723.26|17603.26|17721.71|17601.71|17723.39|17603.39|17721.71|17601.71|10
1632189250000|2021-09-21 01:54:10|17721.08|17601.08|17719.56|17599.56|17721.17|17601.17|17719.56|17599.56|10
1632189260000|2021-09-21 01:54:20|17718.85|17598.85|17718.88|17598.88|17719.09|17599.09|17717.69|17597.69|10
1632189270000|2021-09-21 01:54:30|17718.37|17598.37|17725.03|17605.03|17725.03|17605.03|17717.96|17597.96|10
1632189280000|2021-09-21 01:54:40|17726.58|17606.58|17727.84|17607.84|17730.29|17610.29|17726.58|17606.58|10
1632189290000|2021-09-21 01:54:50|17728.04|17608.04|17725.29|17605.29|17728.04|17608.04|17725.29|17605.29|10
1632189300000|2021-09-21 01:55:00|17724.36|17604.36|17722.44|17602.44|17724.36|17604.36|17722.09|17602.09|10
1632189310000|2021-09-21 01:55:10|17722.15|17602.15|17724.74|17604.74|17724.74|17604.74|17722.15|17602.15|10
1632189320000|2021-09-21 01:55:20|17725.25|17605.25|17725.34|17605.34|17725.66|17605.66|17724.7|17604.7|10
1632189330000|2021-09-21 01:55:30|17725.76|17605.76|17727|17607|17727.77|17607.77|17725.76|17605.76|10
1632189340000|2021-09-21 01:55:40|17727.63|17607.63|17728.66|17608.66|17728.86|17608.86|17727.49|17607.49|10
1632189350000|2021-09-21 01:55:50|17727.97|17607.97|17728.52|17608.52|17728.95|17608.95|17727.3|17607.3|8
1632189360000|2021-09-21 01:56:00|17730.21|17610.21|17739.92|17619.92|17739.92|17619.92|17730.21|17610.21|10
1632189370000|2021-09-21 01:56:10|17741.7|17621.7|17752.99|17632.99|17752.99|17632.99|17741.7|17621.7|9
1632189380000|2021-09-21 01:56:20|17756.71|17636.71|17766.47|17646.47|17766.66|17646.66|17756.71|17636.71|10
1632189390000|2021-09-21 01:56:30|17768.16|17648.16|17780.71|17660.71|17780.71|17660.71|17767.89|17647.89|10
1632189400000|2021-09-21 01:56:40|17781.5|17661.5|17791.7|17671.7|17791.73|17671.73|17781.5|17661.5|10
1632189410000|2021-09-21 01:56:50|17791.56|17671.56|17791.31|17671.31|17793.03|17673.03|17791.25|17671.25|10
1632189420000|2021-09-21 01:57:00|17792.36|17672.36|17799.59|17679.59|17799.59|17679.59|17792.36|17672.36|10
1632189430000|2021-09-21 01:57:10|17799.57|17679.57|17793.02|17673.02|17800.79|17680.79|17793.02|17673.02|10
1632189440000|2021-09-21 01:57:20|17790.93|17670.93|17781.93|17661.93|17790.93|17670.93|17781.93|17661.93|10
1632189450000|2021-09-21 01:57:30|17781.77|17661.77|17778.57|17658.57|17781.77|17661.77|17777.95|17657.95|9
1632189460000|2021-09-21 01:57:40|17778.19|17658.19|17775.44|17655.44|17779.78|17659.78|17775.44|17655.44|10
1632189470000|2021-09-21 01:57:50|17775.03|17655.03|17771.17|17651.17|17775.03|17655.03|17770.76|17650.76|10
1632189480000|2021-09-21 01:58:00|17768.19|17648.19|17765.15|17645.15|17768.19|17648.19|17764.47|17644.47|10
1632189490000|2021-09-21 01:58:10|17765.61|17645.61|17773.7|17653.7|17773.96|17653.96|17765.61|17645.61|10
1632189500000|2021-09-21 01:58:20|17774.62|17654.62|17780.47|17660.47|17780.68|17660.68|17774.62|17654.62|10
1632189510000|2021-09-21 01:58:30|17781.62|17661.62|17794.12|17674.12|17794.12|17674.12|17781.62|17661.62|10
1632189520000|2021-09-21 01:58:40|17795.36|17675.36|17796.96|17676.96|17798.83|17678.83|17795.36|17675.36|10
1632189530000|2021-09-21 01:58:50|17796.7|17676.7|17799.31|17679.31|17799.31|17679.31|17796.7|17676.7|10
1632189540000|2021-09-21 01:59:00|17798.75|17678.75|17803.21|17683.21|17803.21|17683.21|17798.51|17678.51|10
1632189550000|2021-09-21 01:59:10|17804.01|17684.01|17818.8|17698.8|17819.17|17699.17|17804.01|17684.01|10
1632189560000|2021-09-21 01:59:20|17818.42|17698.42|17832.88|17712.88|17832.88|17712.88|17818.42|17698.42|10
1632189570000|2021-09-21 01:59:30|17833.54|17713.54|17843|17723|17843|17723|17833.54|17713.54|10
1632189580000|2021-09-21 01:59:40|17843.04|17723.04|17844.87|17724.87|17845.62|17725.62|17843.04|17723.04|10
1632189590000|2021-09-21 01:59:50|17844.24|17724.24|17839.03|17719.03|17844.24|17724.24|17839.03|17719.03|10
1632189600000|2021-09-21 02:00:00|17839.39|17719.39|17833.26|17713.26|17839.39|17719.39|17833.26|17713.26|10
1632189610000|2021-09-21 02:00:10|17833.3|17713.3|17816.9|17696.9|17833.3|17713.3|17816.9|17696.9|10
1632189620000|2021-09-21 02:00:20|17815.52|17695.52|17796.25|17676.25|17815.52|17695.52|17796.25|17676.25|9
1632189630000|2021-09-21 02:00:30|17794.42|17674.42|17787.34|17667.34|17794.42|17674.42|17786.53|17666.53|10
1632189640000|2021-09-21 02:00:40|17787.08|17667.08|17782.99|17662.99|17787.08|17667.08|17781.99|17661.99|10
1632189650000|2021-09-21 02:00:50|17782.86|17662.86|17777.87|17657.87|17782.86|17662.86|17777.87|17657.87|10
1632189660000|2021-09-21 02:01:00|17777.44|17657.44|17773.04|17653.04|17777.44|17657.44|17772.26|17652.26|10
1632189670000|2021-09-21 02:01:10|17772.13|17652.13|17767.96|17647.96|17772.42|17652.42|17767.36|17647.36|10
1632189680000|2021-09-21 02:01:20|17768.86|17648.86|17775.55|17655.55|17775.55|17655.55|17768.86|17648.86|10
1632189690000|2021-09-21 02:01:30|17776.46|17656.46|17795.62|17675.62|17795.62|17675.62|17776.46|17656.46|10
1632189700000|2021-09-21 02:01:40|17794.97|17674.97|17810.8|17690.8|17811.44|17691.44|17794.97|17674.97|10
1632189710000|2021-09-21 02:01:50|17811.14|17691.14|17833.68|17713.68|17833.68|17713.68|17811.14|17691.14|10
1632189720000|2021-09-21 02:02:00|17833.5|17713.5|17871.45|17751.45|17873.07|17753.07|17833.5|17713.5|10
1632189730000|2021-09-21 02:02:10|17873.12|17753.12|17883.88|17763.88|17884.12|17764.12|17873.12|17753.12|10
1632189740000|2021-09-21 02:02:20|17883.99|17763.99|17889.78|17769.78|17889.78|17769.78|17883.63|17763.63|10
1632189750000|2021-09-21 02:02:30|17888.31|17768.31|17878.52|17758.52|17888.31|17768.31|17878.17|17758.17|10
1632189760000|2021-09-21 02:02:40|17878.73|17758.73|17872.38|17752.38|17878.73|17758.73|17872.38|17752.38|10
1632189770000|2021-09-21 02:02:50|17869.21|17749.21|17864.57|17744.57|17869.21|17749.21|17864.57|17744.57|10
1632189780000|2021-09-21 02:03:00|17863.08|17743.08|17851.58|17731.58|17863.08|17743.08|17851.58|17731.58|10
1632189790000|2021-09-21 02:03:10|17851.29|17731.29|17847.07|17727.07|17851.29|17731.29|17847.07|17727.07|10
1632189800000|2021-09-21 02:03:20|17846.91|17726.91|17839.41|17719.41|17846.91|17726.91|17838.36|17718.36|10
1632189810000|2021-09-21 02:03:30|17840.62|17720.62|17844.4|17724.4|17844.4|17724.4|17840.14|17720.14|10
1632189820000|2021-09-21 02:03:40|17844.67|17724.67|17856.69|17736.69|17856.69|17736.69|17844.67|17724.67|10
1632189830000|2021-09-21 02:03:50|17856.91|17736.91|17859.1|17739.1|17859.22|17739.22|17856.91|17736.91|10
1632189840000|2021-09-21 02:04:00|17858.98|17738.98|17864.34|17744.34|17864.34|17744.34|17858.54|17738.54|10
1632189850000|2021-09-21 02:04:10|17864.71|17744.71|17875.92|17755.92|17875.98|17755.98|17864.71|17744.71|10
1632189860000|2021-09-21 02:04:20|17878.61|17758.61|17895.12|17775.12|17895.12|17775.12|17878.61|17758.61|10
1632189870000|2021-09-21 02:04:30|17898.79|17778.79|17908.85|17788.85|17908.85|17788.85|17898.79|17778.79|10
1632189880000|2021-09-21 02:04:40|17910.58|17790.58|17907.34|17787.34|17910.69|17790.69|17907.34|17787.34|10
1632189890000|2021-09-21 02:04:50|17907.21|17787.21|17906.42|17786.42|17908.21|17788.21|17905.97|17785.97|10
1632189900000|2021-09-21 02:05:00|17906.22|17786.22|17903.65|17783.65|17906.22|17786.22|17903.07|17783.07|10
1632189910000|2021-09-21 02:05:10|17902.86|17782.86|17908.32|17788.32|17908.43|17788.43|17902.86|17782.86|10
1632189920000|2021-09-21 02:05:20|17908.8|17788.8|17920.61|17800.61|17920.61|17800.61|17908.8|17788.8|10
1632189930000|2021-09-21 02:05:30|17920.48|17800.48|17922.89|17802.89|17922.89|17802.89|17920.48|17800.48|10
1632189940000|2021-09-21 02:05:40|17923.6|17803.6|17921.97|17801.97|17927.58|17807.58|17921.97|17801.97|10
1632189950000|2021-09-21 02:05:50|17925.29|17805.29|17918.94|17798.94|17925.29|17805.29|17918.94|17798.94|10
1632189960000|2021-09-21 02:06:00|17917.34|17797.34|17910.97|17790.97|17917.34|17797.34|17910.48|17790.48|10
1632189970000|2021-09-21 02:06:10|17911.37|17791.37|17901.55|17781.55|17911.37|17791.37|17901.55|17781.55|10
1632189980000|2021-09-21 02:06:20|17900.68|17780.68|17894.23|17774.23|17900.68|17780.68|17894.23|17774.23|10
1632189990000|2021-09-21 02:06:30|17894.2|17774.2|17895.22|17775.22|17895.59|17775.59|17893.92|17773.92|10
1632190000000|2021-09-21 02:06:40|17896.77|17776.77|17898.08|17778.08|17898.08|17778.08|17894.8|17774.8|10
1632190010000|2021-09-21 02:06:50|17896.84|17776.84|17899.23|17779.23|17899.23|17779.23|17896.84|17776.84|10
1632190020000|2021-09-21 02:07:00|17898.95|17778.95|17907.67|17787.67|17907.67|17787.67|17898.58|17778.58|10
1632190030000|2021-09-21 02:07:10|17905.96|17785.96|17903.69|17783.69|17905.96|17785.96|17903.44|17783.44|10
1632190040000|2021-09-21 02:07:20|17903.46|17783.46|17896.29|17776.29|17903.49|17783.49|17896.29|17776.29|10
1632190050000|2021-09-21 02:07:30|17895.46|17775.46|17884.53|17764.53|17895.46|17775.46|17884.31|17764.31|10
1632190060000|2021-09-21 02:07:40|17883.31|17763.31|17880.7|17760.7|17883.72|17763.72|17880.7|17760.7|10
1632190070000|2021-09-21 02:07:50|17881.14|17761.14|17875.28|17755.28|17881.14|17761.14|17875.28|17755.28|10
1632190080000|2021-09-21 02:08:00|17876.01|17756.01|17880.99|17760.99|17881.22|17761.22|17876.01|17756.01|10
1632190090000|2021-09-21 02:08:10|17879.7|17759.7|17879.99|17759.99|17879.99|17759.99|17878.42|17758.42|10
1632190100000|2021-09-21 02:08:20|17879.52|17759.52|17881.44|17761.44|17881.44|17761.44|17879.52|17759.52|10
1632190110000|2021-09-21 02:08:30|17881.52|17761.52|17896.9|17776.9|17897.85|17777.85|17881.11|17761.11|10
1632190120000|2021-09-21 02:08:40|17897.25|17777.25|17895.88|17775.88|17898.32|17778.32|17895.23|17775.23|10
1632190130000|2021-09-21 02:08:50|17894.99|17774.99|17904.37|17784.37|17904.37|17784.37|17894.99|17774.99|10
1632190140000|2021-09-21 02:09:00|17903.9|17783.9|17906.48|17786.48|17906.62|17786.62|17903.9|17783.9|10
1632190150000|2021-09-21 02:09:10|17907.58|17787.58|17914.8|17794.8|17914.8|17794.8|17907.58|17787.58|10
1632190160000|2021-09-21 02:09:20|17915.69|17795.69|17916.92|17796.92|17916.92|17796.92|17914.93|17794.93|10
1632190170000|2021-09-21 02:09:30|17916.78|17796.78|17918.68|17798.68|17918.68|17798.68|17916.36|17796.36|10
1632190180000|2021-09-21 02:09:40|17918.46|17798.46|17914.23|17794.23|17918.66|17798.66|17914.23|17794.23|10
1632190190000|2021-09-21 02:09:50|17915.43|17795.43|17916.07|17796.07|17917.28|17797.28|17915.43|17795.43|10
1632190200000|2021-09-21 02:10:00|17916.27|17796.27|17918.76|17798.76|17921.49|17801.49|17916.27|17796.27|10
1632190210000|2021-09-21 02:10:10|17918.21|17798.21|17918.62|17798.62|17919.67|17799.67|17917.68|17797.68|10
1632190220000|2021-09-21 02:10:20|17918.48|17798.48|17916.65|17796.65|17918.48|17798.48|17916.42|17796.42|10
1632190230000|2021-09-21 02:10:30|17917|17797|17912.68|17792.68|17917|17797|17912.66|17792.66|10
1632190240000|2021-09-21 02:10:40|17911.76|17791.76|17907.44|17787.44|17912.05|17792.05|17907.05|17787.05|10
1632190250000|2021-09-21 02:10:50|17906.86|17786.86|17904.98|17784.98|17906.86|17786.86|17901.81|17781.81|10
1632190260000|2021-09-21 02:11:00|17904.64|17784.64|17905.8|17785.8|17906.95|17786.95|17904.57|17784.57|10
1632190270000|2021-09-21 02:11:10|17904.4|17784.4|17908.45|17788.45|17908.45|17788.45|17904.4|17784.4|10
1632190280000|2021-09-21 02:11:20|17908.67|17788.67|17911.82|17791.82|17912.36|17792.36|17908.67|17788.67|10
1632190290000|2021-09-21 02:11:30|17912.07|17792.07|17911.94|17791.94|17913.2|17793.2|17911.94|17791.94|9
1632190300000|2021-09-21 02:11:40|17911.68|17791.68|17925.02|17805.02|17925.02|17805.02|17911.68|17791.68|9
1632190310000|2021-09-21 02:11:50|17925.43|17805.43|17923.91|17803.91|17925.84|17805.84|17922.47|17802.47|10
1632190320000|2021-09-21 02:12:00|17924.12|17804.12|17920.38|17800.38|17924.12|17804.12|17920.38|17800.38|10
1632190330000|2021-09-21 02:12:10|17922.3|17802.3|17930.57|17810.57|17931|17811|17922.3|17802.3|10
1632190340000|2021-09-21 02:12:20|17932.19|17812.19|17937.68|17817.68|17938.75|17818.75|17932.19|17812.19|10
1632190350000|2021-09-21 02:12:30|17937.05|17817.05|17935.37|17815.37|17938.62|17818.62|17935.37|17815.37|9
1632190360000|2021-09-21 02:12:40|17936.58|17816.58|17935.21|17815.21|17936.58|17816.58|17933.48|17813.48|10
1632190370000|2021-09-21 02:12:50|17935.08|17815.08|17929.77|17809.77|17935.42|17815.42|17929.77|17809.77|10
1632190380000|2021-09-21 02:13:00|17929.56|17809.56|17929.58|17809.58|17932.35|17812.35|17927.51|17807.51|10
1632190390000|2021-09-21 02:13:10|17929.13|17809.13|17925.93|17805.93|17929.13|17809.13|17925.67|17805.67|10
1632190400000|2021-09-21 02:13:20|17925.37|17805.37|17928.34|17808.34|17928.48|17808.48|17925.08|17805.08|10
1632190410000|2021-09-21 02:13:30|17928.66|17808.66|17931.49|17811.49|17932.19|17812.19|17928.66|17808.66|10
1632190420000|2021-09-21 02:13:40|17931.79|17811.79|17937.09|17817.09|17937.09|17817.09|17931.79|17811.79|10
1632190430000|2021-09-21 02:13:50|17935.55|17815.55|17938.09|17818.09|17939.02|17819.02|17935.31|17815.31|10
1632190440000|2021-09-21 02:14:00|17938.3|17818.3|17933.59|17813.59|17938.3|17818.3|17933.59|17813.59|9
1632190450000|2021-09-21 02:14:10|17932.12|17812.12|17935.71|17815.71|17935.71|17815.71|17932.12|17812.12|10
1632190460000|2021-09-21 02:14:20|17935.44|17815.44|17937.4|17817.4|17937.4|17817.4|17934.81|17814.81|10
1632190470000|2021-09-21 02:14:30|17937.54|17817.54|17936.42|17816.42|17937.54|17817.54|17934.76|17814.76|10
1632190480000|2021-09-21 02:14:40|17936.16|17816.16|17945.12|17825.12|17945.12|17825.12|17934.83|17814.83|10
1632190490000|2021-09-21 02:14:50|17946.41|17826.41|17953.87|17833.87|17954.98|17834.98|17946.41|17826.41|10
1632190500000|2021-09-21 02:15:00|17954.3|17834.3|17958.49|17838.49|17958.99|17838.99|17954.3|17834.3|10
1632190510000|2021-09-21 02:15:10|17957.7|17837.7|17952.85|17832.85|17958.73|17838.73|17950.47|17830.47|10
1632190520000|2021-09-21 02:15:20|17953.54|17833.54|17945.54|17825.54|17953.54|17833.54|17945.54|17825.54|10
1632190530000|2021-09-21 02:15:30|17946.06|17826.06|17936.25|17816.25|17946.06|17826.06|17936.25|17816.25|10
1632190540000|2021-09-21 02:15:40|17934.61|17814.61|17927.31|17807.31|17934.78|17814.78|17927.31|17807.31|10
1632190550000|2021-09-21 02:15:50|17927.24|17807.24|17916.72|17796.72|17927.24|17807.24|17916.72|17796.72|10
1632190560000|2021-09-21 02:16:00|17915.45|17795.45|17907.21|17787.21|17915.45|17795.45|17906.84|17786.84|10
1632190570000|2021-09-21 02:16:10|17907.16|17787.16|17906.04|17786.04|17908.4|17788.4|17906.04|17786.04|10
1632190580000|2021-09-21 02:16:20|17906.11|17786.11|17905.89|17785.89|17906.36|17786.36|17905.58|17785.58|10
1632190590000|2021-09-21 02:16:30|17904.91|17784.91|17897.86|17777.86|17904.91|17784.91|17897.86|17777.86|10
1632190600000|2021-09-21 02:16:40|17897.87|17777.87|17889.09|17769.09|17897.87|17777.87|17889.09|17769.09|10
1632190610000|2021-09-21 02:16:50|17887.74|17767.74|17882.57|17762.57|17887.74|17767.74|17881.64|17761.64|10
1632190620000|2021-09-21 02:17:00|17883.24|17763.24|17884.22|17764.22|17885.56|17765.56|17883.24|17763.24|10
1632190630000|2021-09-21 02:17:10|17883.95|17763.95|17885.31|17765.31|17886.53|17766.53|17883.95|17763.95|10
1632190640000|2021-09-21 02:17:20|17885.09|17765.09|17887.57|17767.57|17888.27|17768.27|17885.09|17765.09|10
1632190650000|2021-09-21 02:17:30|17887.64|17767.64|17887.33|17767.33|17887.64|17767.64|17885.33|17765.33|10
1632190660000|2021-09-21 02:17:40|17886.33|17766.33|17884.69|17764.69|17886.33|17766.33|17882.69|17762.69|10
1632190670000|2021-09-21 02:17:50|17885.28|17765.28|17895.52|17775.52|17895.52|17775.52|17885.28|17765.28|10
1632190680000|2021-09-21 02:18:00|17898.12|17778.12|17911.7|17791.7|17911.7|17791.7|17898.12|17778.12|10
1632190690000|2021-09-21 02:18:10|17912.13|17792.13|17920.65|17800.65|17920.96|17800.96|17912.13|17792.13|10
1632190700000|2021-09-21 02:18:20|17919.71|17799.71|17916.26|17796.26|17919.89|17799.89|17915.92|17795.92|10
1632190710000|2021-09-21 02:18:30|17915.56|17795.56|17916.35|17796.35|17916.35|17796.35|17914.87|17794.87|10
1632190720000|2021-09-21 02:18:40|17916.87|17796.87|17913.68|17793.68|17917.2|17797.2|17913.68|17793.68|10
1632190730000|2021-09-21 02:18:50|17914.03|17794.03|17915.77|17795.77|17917.94|17797.94|17914.03|17794.03|10
1632190740000|2021-09-21 02:19:00|17916.24|17796.24|17927.87|17807.87|17927.87|17807.87|17916.24|17796.24|10
1632190750000|2021-09-21 02:19:10|17929.77|17809.77|17931.26|17811.26|17931.88|17811.88|17929.35|17809.35|10
1632190760000|2021-09-21 02:19:20|17930.62|17810.62|17932.11|17812.11|17933.27|17813.27|17930.32|17810.32|10
1632190770000|2021-09-21 02:19:30|17931.92|17811.92|17943.56|17823.56|17943.6|17823.6|17931.92|17811.92|10
1632190780000|2021-09-21 02:19:40|17943.49|17823.49|17946.08|17826.08|17947.7|17827.7|17943.49|17823.49|10
1632190790000|2021-09-21 02:19:50|17945.01|17825.01|17945.35|17825.35|17945.35|17825.35|17944.33|17824.33|10
1632190800000|2021-09-21 02:20:00|17945|17825|17944.32|17824.32|17945.6|17825.6|17944.1|17824.1|10
1632190810000|2021-09-21 02:20:10|17943.65|17823.65|17936.78|17816.78|17943.65|17823.65|17936.78|17816.78|10
1632190820000|2021-09-21 02:20:20|17936.71|17816.71|17938.85|17818.85|17940.04|17820.04|17936.71|17816.71|9
1632190830000|2021-09-21 02:20:30|17939.17|17819.17|17940.53|17820.53|17940.74|17820.74|17939.17|17819.17|10
1632190840000|2021-09-21 02:20:40|17941.21|17821.21|17942.21|17822.21|17942.21|17822.21|17941.05|17821.05|10
1632190850000|2021-09-21 02:20:50|17942.71|17822.71|17941.53|17821.53|17942.75|17822.75|17941.53|17821.53|10
1632190860000|2021-09-21 02:21:00|17940.49|17820.49|17935.29|17815.29|17940.49|17820.49|17935.29|17815.29|10
1632190870000|2021-09-21 02:21:10|17934.25|17814.25|17932.44|17812.44|17935.58|17815.58|17931.79|17811.79|9
1632190880000|2021-09-21 02:21:20|17932.18|17812.18|17933.4|17813.4|17933.73|17813.73|17931.91|17811.91|10
1632190890000|2021-09-21 02:21:30|17933.63|17813.63|17937.82|17817.82|17937.82|17817.82|17933.1|17813.1|10
1632190900000|2021-09-21 02:21:40|17938.86|17818.86|17941.92|17821.92|17942.52|17822.52|17938.33|17818.33|10
1632190910000|2021-09-21 02:21:50|17941.19|17821.19|17943.94|17823.94|17944.24|17824.24|17941.19|17821.19|10
1632190920000|2021-09-21 02:22:00|17944.43|17824.43|17946.92|17826.92|17947.54|17827.54|17944.43|17824.43|10
1632190930000|2021-09-21 02:22:10|17947.42|17827.42|17951.58|17831.58|17951.69|17831.69|17947.42|17827.42|10
1632190940000|2021-09-21 02:22:20|17951.5|17831.5|17961.94|17841.94|17961.94|17841.94|17951.5|17831.5|10
1632190950000|2021-09-21 02:22:30|17962.61|17842.61|17962.71|17842.71|17965.55|17845.55|17962.41|17842.41|10
1632190960000|2021-09-21 02:22:40|17961.72|17841.72|17954.87|17834.87|17961.72|17841.72|17954.87|17834.87|10
1632190970000|2021-09-21 02:22:50|17954.35|17834.35|17943.4|17823.4|17954.44|17834.44|17943.4|17823.4|10
1632190980000|2021-09-21 02:23:00|17942.4|17822.4|17932.12|17812.12|17942.4|17822.4|17932.12|17812.12|10
1632190990000|2021-09-21 02:23:10|17932.05|17812.05|17925.92|17805.92|17932.05|17812.05|17925.48|17805.48|10
1632191000000|2021-09-21 02:23:20|17925.61|17805.61|17924.14|17804.14|17926.67|17806.67|17924.14|17804.14|10
1632191010000|2021-09-21 02:23:30|17924.52|17804.52|17924.52|17804.52|17925.49|17805.49|17924.48|17804.48|10
1632191020000|2021-09-21 02:23:40|17925.5|17805.5|17925.34|17805.34|17926.35|17806.35|17925.34|17805.34|10
1632191030000|2021-09-21 02:23:50|17925.28|17805.28|17927.93|17807.93|17927.93|17807.93|17925.25|17805.25|10
1632191040000|2021-09-21 02:24:00|17928.01|17808.01|17922.88|17802.88|17928.01|17808.01|17922.88|17802.88|10
1632191050000|2021-09-21 02:24:10|17922.33|17802.33|17923.64|17803.64|17923.64|17803.64|17920.67|17800.67|10
1632191060000|2021-09-21 02:24:20|17924.2|17804.2|17928.06|17808.06|17928.06|17808.06|17923.39|17803.39|9
1632191070000|2021-09-21 02:24:30|17929.43|17809.43|17933.26|17813.26|17933.52|17813.52|17929.43|17809.43|10
1632191080000|2021-09-21 02:24:40|17938.36|17818.36|17943.61|17823.61|17944.31|17824.31|17938.36|17818.36|10
1632191090000|2021-09-21 02:24:50|17942.82|17822.82|17949.52|17829.52|17949.52|17829.52|17942.82|17822.82|10
1632191100000|2021-09-21 02:25:00|17950.41|17830.41|17952.01|17832.01|17953.24|17833.24|17950.41|17830.41|10
1632191110000|2021-09-21 02:25:10|17951.66|17831.66|17954.98|17834.98|17954.98|17834.98|17951.66|17831.66|10
1632191120000|2021-09-21 02:25:20|17955.36|17835.36|17955.54|17835.54|17955.66|17835.66|17954.14|17834.14|10
1632191130000|2021-09-21 02:25:30|17956.51|17836.51|17953.69|17833.69|17956.51|17836.51|17953.69|17833.69|10
1632191140000|2021-09-21 02:25:40|17952.15|17832.15|17943.71|17823.71|17952.15|17832.15|17943.71|17823.71|10
1632191150000|2021-09-21 02:25:50|17943.66|17823.66|17941.77|17821.77|17944.82|17824.82|17941.77|17821.77|10
1632191160000|2021-09-21 02:26:00|17939.08|17819.08|17922.63|17802.63|17939.08|17819.08|17922.63|17802.63|10
1632191170000|2021-09-21 02:26:10|17922.42|17802.42|17911.12|17791.12|17922.42|17802.42|17910.68|17790.68|10
1632191180000|2021-09-21 02:26:20|17910.92|17790.92|17911.49|17791.49|17912.49|17792.49|17909.38|17789.38|10
1632191190000|2021-09-21 02:26:30|17909.4|17789.4|17908.37|17788.37|17910.48|17790.48|17908.08|17788.08|10
1632191200000|2021-09-21 02:26:40|17908.94|17788.94|17909.14|17789.14|17910.04|17790.04|17908.94|17788.94|10
1632191210000|2021-09-21 02:26:50|17906.06|17786.06|17910.43|17790.43|17910.43|17790.43|17905.44|17785.44|10
1632191220000|2021-09-21 02:27:00|17910.05|17790.05|17920.3|17800.3|17920.46|17800.46|17910.05|17790.05|9
1632191230000|2021-09-21 02:27:10|17921.18|17801.18|17924.9|17804.9|17924.9|17804.9|17921|17801|10
1632191240000|2021-09-21 02:27:20|17926.02|17806.02|17934.72|17814.72|17934.72|17814.72|17926.02|17806.02|10
1632191250000|2021-09-21 02:27:30|17934.58|17814.58|17931.3|17811.3|17934.68|17814.68|17931|17811|10
1632191260000|2021-09-21 02:27:40|17931.22|17811.22|17933.49|17813.49|17933.49|17813.49|17931.11|17811.11|10
1632191270000|2021-09-21 02:27:50|17933.97|17813.97|17942.18|17822.18|17942.18|17822.18|17933.97|17813.97|10
1632191280000|2021-09-21 02:28:00|17942.39|17822.39|17943.69|17823.69|17943.69|17823.69|17941.73|17821.73|10
1632191290000|2021-09-21 02:28:10|17944.04|17824.04|17948.57|17828.57|17948.61|17828.61|17943.84|17823.84|10
1632191300000|2021-09-21 02:28:20|17948.79|17828.79|17946.8|17826.8|17948.79|17828.79|17946.8|17826.8|10
1632191310000|2021-09-21 02:28:30|17947.14|17827.14|17945.59|17825.59|17947.31|17827.31|17945.32|17825.32|10
1632191320000|2021-09-21 02:28:40|17945.49|17825.49|17943.44|17823.44|17945.49|17825.49|17941.95|17821.95|10
1632191330000|2021-09-21 02:28:50|17944.08|17824.08|17943.26|17823.26|17944.22|17824.22|17942.72|17822.72|10
1632191340000|2021-09-21 02:29:00|17943.04|17823.04|17942.15|17822.15|17943.04|17823.04|17941.75|17821.75|9
1632191350000|2021-09-21 02:29:10|17942.58|17822.58|17941.47|17821.47|17944.65|17824.65|17941.47|17821.47|10
1632191360000|2021-09-21 02:29:20|17941.55|17821.55|17936.58|17816.58|17942.5|17822.5|17936.44|17816.44|10
1632191370000|2021-09-21 02:29:30|17935.58|17815.58|17935.87|17815.87|17935.87|17815.87|17934.81|17814.81|10
1632191380000|2021-09-21 02:29:40|17938.29|17818.29|17936.37|17816.37|17940.5|17820.5|17936.37|17816.37|10
1632191390000|2021-09-21 02:29:50|17936.89|17816.89|17933.31|17813.31|17937.51|17817.51|17933.31|17813.31|10
1632191400000|2021-09-21 02:30:00|17932.96|17812.96|17929.05|17809.05|17934.18|17814.18|17928.96|17808.96|10
1632191410000|2021-09-21 02:30:10|17929.31|17809.31|17930.03|17810.03|17930.03|17810.03|17928.98|17808.98|9
1632191420000|2021-09-21 02:30:20|17930.51|17810.51|17928.06|17808.06|17930.91|17810.91|17927.15|17807.15|10
1632191430000|2021-09-21 02:30:30|17927.97|17807.97|17919.67|17799.67|17927.97|17807.97|17919.67|17799.67|10
1632191440000|2021-09-21 02:30:40|17918.11|17798.11|17913.17|17793.17|17918.18|17798.18|17913.17|17793.17|10
1632191450000|2021-09-21 02:30:50|17912.91|17792.91|17907.51|17787.51|17912.91|17792.91|17907.51|17787.51|10
1632191460000|2021-09-21 02:31:00|17906.41|17786.41|17907.66|17787.66|17907.66|17787.66|17906.41|17786.41|10
1632191470000|2021-09-21 02:31:10|17908.41|17788.41|17908.13|17788.13|17909.6|17789.6|17908.13|17788.13|10
1632191480000|2021-09-21 02:31:20|17908.12|17788.12|17906.89|17786.89|17908.18|17788.18|17906.89|17786.89|10
1632191490000|2021-09-21 02:31:30|17906.91|17786.91|17901.12|17781.12|17907.36|17787.36|17901.12|17781.12|10
1632191500000|2021-09-21 02:31:40|17900.64|17780.64|17897.15|17777.15|17900.74|17780.74|17896.45|17776.45|10
1632191510000|2021-09-21 02:31:50|17896.77|17776.77|17892.36|17772.36|17896.77|17776.77|17891.97|17771.97|10
1632191520000|2021-09-21 02:32:00|17892.03|17772.03|17885.26|17765.26|17892.03|17772.03|17885.26|17765.26|9
1632191530000|2021-09-21 02:32:10|17885.29|17765.29|17882.02|17762.02|17885.76|17765.76|17882.02|17762.02|10
1632191540000|2021-09-21 02:32:20|17882.06|17762.06|17882.97|17762.97|17885.75|17765.75|17881.69|17761.69|10
1632191550000|2021-09-21 02:32:30|17882.6|17762.6|17881.28|17761.28|17882.6|17762.6|17880.41|17760.41|10
1632191560000|2021-09-21 02:32:40|17881.08|17761.08|17879.3|17759.3|17881.08|17761.08|17877.7|17757.7|10
1632191570000|2021-09-21 02:32:50|17880.03|17760.03|17882|17762|17882.09|17762.09|17879.77|17759.77|10
1632191580000|2021-09-21 02:33:00|17881.79|17761.79|17880.41|17760.41|17881.79|17761.79|17880.01|17760.01|10
1632191590000|2021-09-21 02:33:10|17880.15|17760.15|17878.04|17758.04|17880.6|17760.6|17877.96|17757.96|10
1632191600000|2021-09-21 02:33:20|17878.33|17758.33|17881.62|17761.62|17881.73|17761.73|17878.33|17758.33|10
1632191610000|2021-09-21 02:33:30|17882.23|17762.23|17880.15|17760.15|17882.23|17762.23|17880.15|17760.15|10
1632191620000|2021-09-21 02:33:40|17879.29|17759.29|17877.23|17757.23|17879.29|17759.29|17876.64|17756.64|10
1632191630000|2021-09-21 02:33:50|17877.14|17757.14|17875.04|17755.04|17877.14|17757.14|17875.04|17755.04|10
1632191640000|2021-09-21 02:34:00|17874.95|17754.95|17876.07|17756.07|17876.78|17756.78|17874.95|17754.95|10
1632191650000|2021-09-21 02:34:10|17875.32|17755.32|17879.09|17759.09|17879.09|17759.09|17875.32|17755.32|10
1632191660000|2021-09-21 02:34:20|17879.11|17759.11|17881.95|17761.95|17881.95|17761.95|17878.76|17758.76|10
1632191670000|2021-09-21 02:34:30|17882.04|17762.04|17882.56|17762.56|17882.56|17762.56|17881.78|17761.78|9
1632191680000|2021-09-21 02:34:40|17883.23|17763.23|17882.88|17762.88|17883.33|17763.33|17882.75|17762.75|10
1632191690000|2021-09-21 02:34:50|17882.92|17762.92|17882.79|17762.79|17883.86|17763.86|17882.76|17762.76|10
1632191700000|2021-09-21 02:35:00|17882.44|17762.44|17881.92|17761.92|17882.44|17762.44|17881.92|17761.92|9
1632191710000|2021-09-21 02:35:10|17882.17|17762.17|17884.05|17764.05|17884.39|17764.39|17882.09|17762.09|10
1632191720000|2021-09-21 02:35:20|17884.35|17764.35|17887.7|17767.7|17887.7|17767.7|17884.17|17764.17|9
1632191730000|2021-09-21 02:35:30|17887.8|17767.8|17897.29|17777.29|17897.29|17777.29|17887.8|17767.8|10
1632191740000|2021-09-21 02:35:40|17897.35|17777.35|17898.75|17778.75|17898.75|17778.75|17897.35|17777.35|10
1632191750000|2021-09-21 02:35:50|17899.75|17779.75|17902.92|17782.92|17902.95|17782.95|17899.75|17779.75|9
1632191760000|2021-09-21 02:36:00|17903.04|17783.04|17902.61|17782.61|17903.16|17783.16|17901.85|17781.85|10
1632191770000|2021-09-21 02:36:10|17902.64|17782.64|17901.18|17781.18|17903.6|17783.6|17901.18|17781.18|10
1632191780000|2021-09-21 02:36:20|17901.09|17781.09|17900.31|17780.31|17901.09|17781.09|17900.17|17780.17|10
1632191790000|2021-09-21 02:36:30|17900.85|17780.85|17900.76|17780.76|17900.85|17780.85|17900.4|17780.4|10
1632191800000|2021-09-21 02:36:40|17899.68|17779.68|17897.73|17777.73|17899.68|17779.68|17897.26|17777.26|10
1632191810000|2021-09-21 02:36:50|17897.9|17777.9|17895.64|17775.64|17897.9|17777.9|17895.64|17775.64|8
1632191820000|2021-09-21 02:37:00|17894.88|17774.88|17887.76|17767.76|17894.88|17774.88|17887.76|17767.76|10
1632191830000|2021-09-21 02:37:10|17887.23|17767.23|17883.33|17763.33|17887.74|17767.74|17883.33|17763.33|10
1632191840000|2021-09-21 02:37:20|17883.46|17763.46|17882.37|17762.37|17883.9|17763.9|17881.78|17761.78|10
1632191850000|2021-09-21 02:37:30|17882.44|17762.44|17881.57|17761.57|17882.44|17762.44|17881.57|17761.57|10
1632191860000|2021-09-21 02:37:40|17881.39|17761.39|17877.7|17757.7|17881.89|17761.89|17877.7|17757.7|10
1632191870000|2021-09-21 02:37:50|17877.49|17757.49|17876.1|17756.1|17877.49|17757.49|17876.1|17756.1|10
1632191880000|2021-09-21 02:38:00|17874.95|17754.95|17876.67|17756.67|17876.67|17756.67|17874.95|17754.95|10
1632191890000|2021-09-21 02:38:10|17876.88|17756.88|17877.55|17757.55|17877.55|17757.55|17876.26|17756.26|10
1632191900000|2021-09-21 02:38:20|17877.4|17757.4|17884.76|17764.76|17884.76|17764.76|17877.4|17757.4|10
1632191910000|2021-09-21 02:38:30|17884.94|17764.94|17886.08|17766.08|17886.69|17766.69|17884.94|17764.94|10
1632191920000|2021-09-21 02:38:40|17885.51|17765.51|17884.06|17764.06|17885.51|17765.51|17882.97|17762.97|10
1632191930000|2021-09-21 02:38:50|17884.6|17764.6|17889.2|17769.2|17889.2|17769.2|17884.6|17764.6|10
1632191940000|2021-09-21 02:39:00|17889.32|17769.32|17890.49|17770.49|17891.18|17771.18|17889.32|17769.32|10
1632191950000|2021-09-21 02:39:10|17890.38|17770.38|17890.09|17770.09|17890.38|17770.38|17889.66|17769.66|10
1632191960000|2021-09-21 02:39:20|17890.79|17770.79|17893.34|17773.34|17893.34|17773.34|17890.67|17770.67|10
1632191970000|2021-09-21 02:39:30|17893.43|17773.43|17894.12|17774.12|17894.12|17774.12|17892.88|17772.88|10
1632191980000|2021-09-21 02:39:40|17894.72|17774.72|17894.02|17774.02|17895.45|17775.45|17894.02|17774.02|10
1632191990000|2021-09-21 02:39:50|17894.13|17774.13|17891.92|17771.92|17894.13|17774.13|17891.92|17771.92|9
1632192000000|2021-09-21 02:40:00|17892.11|17772.11|17890.5|17770.5|17892.11|17772.11|17890.5|17770.5|10
1632192010000|2021-09-21 02:40:10|17889.37|17769.37|17889.9|17769.9|17889.9|17769.9|17888.29|17768.29|10
1632192020000|2021-09-21 02:40:20|17889.84|17769.84|17895.27|17775.27|17895.27|17775.27|17889.44|17769.44|10
1632192030000|2021-09-21 02:40:30|17895.05|17775.05|17898.11|17778.11|17898.11|17778.11|17895.05|17775.05|10
1632192040000|2021-09-21 02:40:40|17898.06|17778.06|17899.19|17779.19|17899.26|17779.26|17898.06|17778.06|10
1632192050000|2021-09-21 02:40:50|17899.28|17779.28|17900.88|17780.88|17900.88|17780.88|17899.03|17779.03|10
1632192060000|2021-09-21 02:41:00|17900.47|17780.47|17900.55|17780.55|17901.1|17781.1|17900.33|17780.33|10
1632192070000|2021-09-21 02:41:10|17900.86|17780.86|17904.7|17784.7|17904.7|17784.7|17900.04|17780.04|10
1632192080000|2021-09-21 02:41:20|17905.96|17785.96|17916.3|17796.3|17916.3|17796.3|17905.96|17785.96|10
1632192090000|2021-09-21 02:41:30|17917.71|17797.71|17922.72|17802.72|17922.72|17802.72|17917.71|17797.71|10
1632192100000|2021-09-21 02:41:40|17922.64|17802.64|17922.27|17802.27|17923.11|17803.11|17922.08|17802.08|10
1632192110000|2021-09-21 02:41:50|17923.19|17803.19|17925.21|17805.21|17925.57|17805.57|17923.19|17803.19|10
1632192120000|2021-09-21 02:42:00|17924.79|17804.79|17922.97|17802.97|17924.79|17804.79|17922.97|17802.97|10
1632192130000|2021-09-21 02:42:10|17923.27|17803.27|17921.08|17801.08|17923.27|17803.27|17921.08|17801.08|10
1632192140000|2021-09-21 02:42:20|17921.49|17801.49|17918.02|17798.02|17921.49|17801.49|17918.02|17798.02|10
1632192150000|2021-09-21 02:42:30|17918.03|17798.03|17917.39|17797.39|17918.5|17798.5|17916.59|17796.59|10
1632192160000|2021-09-21 02:42:40|17917.78|17797.78|17920.32|17800.32|17920.32|17800.32|17917.78|17797.78|10
1632192170000|2021-09-21 02:42:50|17919.97|17799.97|17926.39|17806.39|17926.39|17806.39|17919.89|17799.89|10
1632192180000|2021-09-21 02:43:00|17927.29|17807.29|17928.04|17808.04|17928.13|17808.13|17927.26|17807.26|10
1632192190000|2021-09-21 02:43:10|17927.64|17807.64|17928.5|17808.5|17928.5|17808.5|17927.1|17807.1|10
1632192200000|2021-09-21 02:43:20|17928.31|17808.31|17929.78|17809.78|17929.99|17809.99|17928.31|17808.31|10
1632192210000|2021-09-21 02:43:30|17929.41|17809.41|17929.77|17809.77|17929.77|17809.77|17928.46|17808.46|10
1632192220000|2021-09-21 02:43:40|17929.89|17809.89|17931.07|17811.07|17931.07|17811.07|17929.89|17809.89|10
1632192230000|2021-09-21 02:43:50|17931.28|17811.28|17929.29|17809.29|17931.28|17811.28|17929.29|17809.29|10
1632192240000|2021-09-21 02:44:00|17928.61|17808.61|17925.45|17805.45|17928.61|17808.61|17925.45|17805.45|10
1632192250000|2021-09-21 02:44:10|17924.89|17804.89|17923.64|17803.64|17925.59|17805.59|17923.38|17803.38|10
1632192260000|2021-09-21 02:44:20|17923.76|17803.76|17926.48|17806.48|17926.66|17806.66|17923.76|17803.76|10
1632192270000|2021-09-21 02:44:30|17926.53|17806.53|17924.76|17804.76|17926.83|17806.83|17924.76|17804.76|9
1632192280000|2021-09-21 02:44:40|17924.55|17804.55|17920.87|17800.87|17924.55|17804.55|17920.87|17800.87|10
1632192290000|2021-09-21 02:44:50|17920.66|17800.66|17918.56|17798.56|17920.66|17800.66|17918.56|17798.56|10
1632192300000|2021-09-21 02:45:00|17918.05|17798.05|17920.18|17800.18|17920.18|17800.18|17917.32|17797.32|10
1632192310000|2021-09-21 02:45:10|17920.57|17800.57|17922.79|17802.79|17922.79|17802.79|17920.57|17800.57|9
1632192320000|2021-09-21 02:45:20|17922.43|17802.43|17925.7|17805.7|17925.7|17805.7|17922.43|17802.43|10
1632192330000|2021-09-21 02:45:30|17926.35|17806.35|17929.39|17809.39|17929.39|17809.39|17926.25|17806.25|10
1632192340000|2021-09-21 02:45:40|17929.91|17809.91|17929.31|17809.31|17930.87|17810.87|17929.17|17809.17|10
1632192350000|2021-09-21 02:45:50|17929.76|17809.76|17932.44|17812.44|17932.44|17812.44|17929.25|17809.25|10
1632192360000|2021-09-21 02:46:00|17932.58|17812.58|17937.33|17817.33|17937.42|17817.42|17932.58|17812.58|10
1632192370000|2021-09-21 02:46:10|17938.68|17818.68|17941|17821|17941|17821|17938.68|17818.68|9
1632192380000|2021-09-21 02:46:20|17940.37|17820.37|17939.97|17819.97|17940.68|17820.68|17939.76|17819.76|9
1632192390000|2021-09-21 02:46:30|17939.79|17819.79|17942.83|17822.83|17942.83|17822.83|17938.99|17818.99|10
1632192400000|2021-09-21 02:46:40|17942.72|17822.72|17950.8|17830.8|17950.8|17830.8|17942.53|17822.53|10
1632192410000|2021-09-21 02:46:50|17954.08|17834.08|17957.82|17837.82|17957.82|17837.82|17953.95|17833.95|10
1632192420000|2021-09-21 02:47:00|17959.13|17839.13|17962.54|17842.54|17964.04|17844.04|17959.13|17839.13|10
1632192430000|2021-09-21 02:47:10|17962.47|17842.47|17965.22|17845.22|17965.22|17845.22|17962.24|17842.24|10
1632192440000|2021-09-21 02:47:20|17965.56|17845.56|17966.41|17846.41|17966.98|17846.98|17965.48|17845.48|10
1632192450000|2021-09-21 02:47:30|17964.15|17844.15|17963.58|17843.58|17964.82|17844.82|17963.58|17843.58|10
1632192460000|2021-09-21 02:47:40|17963.07|17843.07|17960.99|17840.99|17963.07|17843.07|17960.52|17840.52|10
1632192470000|2021-09-21 02:47:50|17961.17|17841.17|17961.27|17841.27|17962.35|17842.35|17961.17|17841.17|10
1632192480000|2021-09-21 02:48:00|17961.84|17841.84|17964.1|17844.1|17964.1|17844.1|17961.64|17841.64|9
1632192490000|2021-09-21 02:48:10|17964.47|17844.47|17973.66|17853.66|17973.66|17853.66|17964.47|17844.47|10
1632192500000|2021-09-21 02:48:20|17974.43|17854.43|17974.34|17854.34|17975.19|17855.19|17974.13|17854.13|10
1632192510000|2021-09-21 02:48:30|17974.49|17854.49|17979.03|17859.03|17979.03|17859.03|17974.49|17854.49|8
1632192520000|2021-09-21 02:48:40|17978.89|17858.89|17983.83|17863.83|17983.83|17863.83|17978.89|17858.89|10
1632192530000|2021-09-21 02:48:50|17984.29|17864.29|17984.42|17864.42|17985.36|17865.36|17984.29|17864.29|9
1632192540000|2021-09-21 02:49:00|17984.43|17864.43|17993.9|17873.9|17993.9|17873.9|17984.43|17864.43|10
1632192550000|2021-09-21 02:49:10|17992.55|17872.55|17985.96|17865.96|17992.55|17872.55|17985.96|17865.96|9
1632192560000|2021-09-21 02:49:20|17985.38|17865.38|17982.25|17862.25|17985.38|17865.38|17982.25|17862.25|10
1632192570000|2021-09-21 02:49:30|17982|17862|17977.49|17857.49|17982|17862|17977.49|17857.49|10
1632192580000|2021-09-21 02:49:40|17977.33|17857.33|17975.55|17855.55|17977.46|17857.46|17975.55|17855.55|9
1632192590000|2021-09-21 02:49:50|17975.79|17855.79|17974.52|17854.52|17975.79|17855.79|17974.34|17854.34|10
1632192600000|2021-09-21 02:50:00|17973.52|17853.52|17969.89|17849.89|17973.52|17853.52|17969.16|17849.16|10
1632192610000|2021-09-21 02:50:10|17969.85|17849.85|17967.17|17847.17|17969.85|17849.85|17966.93|17846.93|10
1632192620000|2021-09-21 02:50:20|17967.9|17847.9|17965.74|17845.74|17968|17848|17965.74|17845.74|10
1632192630000|2021-09-21 02:50:30|17965.86|17845.86|17966.76|17846.76|17967.48|17847.48|17965.86|17845.86|10
1632192640000|2021-09-21 02:50:40|17968.01|17848.01|17974.12|17854.12|17974.12|17854.12|17968.01|17848.01|10
1632192650000|2021-09-21 02:50:50|17974.24|17854.24|17979.69|17859.69|17979.69|17859.69|17974.24|17854.24|10
1632192660000|2021-09-21 02:51:00|17980.39|17860.39|17986.67|17866.67|17986.67|17866.67|17980.39|17860.39|10
1632192670000|2021-09-21 02:51:10|17988.19|17868.19|17989.8|17869.8|17990.22|17870.22|17988.19|17868.19|10
1632192680000|2021-09-21 02:51:20|17989.15|17869.15|17989.16|17869.16|17990.56|17870.56|17989.15|17869.15|10
1632192690000|2021-09-21 02:51:30|17988.93|17868.93|17990.48|17870.48|17990.48|17870.48|17987.93|17867.93|10
1632192700000|2021-09-21 02:51:40|17989.82|17869.82|17990.31|17870.31|17990.31|17870.31|17989.22|17869.22|10
1632192710000|2021-09-21 02:51:50|17990.54|17870.54|17997.92|17877.92|17997.92|17877.92|17990.54|17870.54|10
1632192720000|2021-09-21 02:52:00|17998.16|17878.16|18000.93|17880.93|18000.93|17880.93|17998.16|17878.16|10
1632192730000|2021-09-21 02:52:10|18001.24|17881.24|18002.49|17882.49|18003.22|17883.22|18001.24|17881.24|10
1632192740000|2021-09-21 02:52:20|18004.95|17884.95|18001.84|17881.84|18004.95|17884.95|18001.84|17881.84|10
1632192750000|2021-09-21 02:52:30|18001.86|17881.86|18002.62|17882.62|18003.44|17883.44|18001.85|17881.85|10
1632192760000|2021-09-21 02:52:40|18002.29|17882.29|18004.72|17884.72|18004.72|17884.72|18002.29|17882.29|10
1632192770000|2021-09-21 02:52:50|18004.1|17884.1|18010.52|17890.52|18010.52|17890.52|18004.1|17884.1|10
1632192780000|2021-09-21 02:53:00|18012.07|17892.07|18018.78|17898.78|18020.7|17900.7|18012.07|17892.07|10
1632192790000|2021-09-21 02:53:10|18018.53|17898.53|18014.5|17894.5|18018.53|17898.53|18014.5|17894.5|10
1632192800000|2021-09-21 02:53:20|18014.54|17894.54|18009.71|17889.71|18015.17|17895.17|18009.71|17889.71|10
1632192810000|2021-09-21 02:53:30|18009.56|17889.56|18004.31|17884.31|18009.56|17889.56|18004.31|17884.31|10
1632192820000|2021-09-21 02:53:40|18004.45|17884.45|18003.1|17883.1|18005.36|17885.36|18003.1|17883.1|10
1632192830000|2021-09-21 02:53:50|18003.27|17883.27|18005.64|17885.64|18005.64|17885.64|18003.27|17883.27|10
1632192840000|2021-09-21 02:54:00|18005.79|17885.79|18002.81|17882.81|18005.79|17885.79|18002.81|17882.81|10
1632192850000|2021-09-21 02:54:10|18002.51|17882.51|17999.02|17879.02|18002.61|17882.61|17999.02|17879.02|10
1632192860000|2021-09-21 02:54:20|17998.05|17878.05|17994.95|17874.95|17998.05|17878.05|17994.95|17874.95|10
1632192870000|2021-09-21 02:54:30|17992.63|17872.63|17989.15|17869.15|17992.63|17872.63|17989.13|17869.13|9
1632192880000|2021-09-21 02:54:40|17988.95|17868.95|17985.17|17865.17|17988.95|17868.95|17985.17|17865.17|9
1632192890000|2021-09-21 02:54:50|17985|17865|17981.93|17861.93|17985|17865|17981.7|17861.7|10
1632192900000|2021-09-21 02:55:00|17982.22|17862.22|17982.76|17862.76|17982.76|17862.76|17981.75|17861.75|10
1632192910000|2021-09-21 02:55:10|17984.14|17864.14|17989.93|17869.93|17989.93|17869.93|17984.14|17864.14|10
1632192920000|2021-09-21 02:55:20|17991.89|17871.89|17989.67|17869.67|17991.89|17871.89|17989.67|17869.67|10
1632192930000|2021-09-21 02:55:30|17990.01|17870.01|17991.61|17871.61|17991.61|17871.61|17989.69|17869.69|10
1632192940000|2021-09-21 02:55:40|17991.54|17871.54|17996.46|17876.46|17996.46|17876.46|17991.54|17871.54|10
1632192950000|2021-09-21 02:55:50|17996.98|17876.98|17998.44|17878.44|17998.44|17878.44|17996.01|17876.01|10
1632192960000|2021-09-21 02:56:00|17998.28|17878.28|17999.08|17879.08|17999.55|17879.55|17998.08|17878.08|10
1632192970000|2021-09-21 02:56:10|17998.89|17878.89|17996.16|17876.16|17998.98|17878.98|17996.12|17876.12|10
1632192980000|2021-09-21 02:56:20|17995.94|17875.94|17997.06|17877.06|17997.16|17877.16|17995.49|17875.49|10
1632192990000|2021-09-21 02:56:30|17997.33|17877.33|17997.72|17877.72|17998|17878|17997.18|17877.18|9
1632193000000|2021-09-21 02:56:40|17997.48|17877.48|17995.33|17875.33|17997.48|17877.48|17995.33|17875.33|9
1632193010000|2021-09-21 02:56:50|17995.37|17875.37|17995.48|17875.48|17995.64|17875.64|17995.17|17875.17|10
1632193020000|2021-09-21 02:57:00|17994.66|17874.66|17983.85|17863.85|17994.66|17874.66|17983.85|17863.85|10
1632193030000|2021-09-21 02:57:10|17983.75|17863.75|17976.8|17856.8|17983.75|17863.75|17976.8|17856.8|10
1632193040000|2021-09-21 02:57:20|17977.27|17857.27|17974.24|17854.24|17977.34|17857.34|17973.7|17853.7|10
1632193050000|2021-09-21 02:57:30|17973.97|17853.97|17971.9|17851.9|17974.16|17854.16|17971.9|17851.9|10
1632193060000|2021-09-21 02:57:40|17971.63|17851.63|17973.86|17853.86|17973.86|17853.86|17971.63|17851.63|10
1632193070000|2021-09-21 02:57:50|17973.36|17853.36|17972.63|17852.63|17973.36|17853.36|17972.13|17852.13|10
1632193080000|2021-09-21 02:58:00|17973.4|17853.4|17976.36|17856.36|17976.36|17856.36|17973.27|17853.27|10
1632193090000|2021-09-21 02:58:10|17976.89|17856.89|17975.48|17855.48|17976.99|17856.99|17975.48|17855.48|10
1632193100000|2021-09-21 02:58:20|17975.71|17855.71|17975.54|17855.54|17976.58|17856.58|17975.54|17855.54|10
1632193110000|2021-09-21 02:58:30|17975.97|17855.97|17979.2|17859.2|17979.2|17859.2|17975.97|17855.97|10
1632193120000|2021-09-21 02:58:40|17979.27|17859.27|17980.67|17860.67|17980.67|17860.67|17979.27|17859.27|10
1632193130000|2021-09-21 02:58:50|17980.74|17860.74|17984.35|17864.35|17984.59|17864.59|17980.7|17860.7|10
1632193140000|2021-09-21 02:59:00|17986.79|17866.79|17988.52|17868.52|17989.18|17869.18|17986.79|17866.79|9
1632193150000|2021-09-21 02:59:10|17988.63|17868.63|17987.13|17867.13|17989.13|17869.13|17987.13|17867.13|10
1632193160000|2021-09-21 02:59:20|17987.28|17867.28|17989.29|17869.29|17989.46|17869.46|17987.09|17867.09|10
1632193170000|2021-09-21 02:59:30|17990|17870|17986.93|17866.93|17990|17870|17986.84|17866.84|10
1632193180000|2021-09-21 02:59:40|17987.36|17867.36|17982.92|17862.92|17987.43|17867.43|17982.92|17862.92|10
1632193190000|2021-09-21 02:59:50|17982.77|17862.77|17980.4|17860.4|17982.77|17862.77|17980.4|17860.4|10
1632193200000|2021-09-21 03:00:00|17980.13|17860.13|17973.93|17853.93|17980.13|17860.13|17973.93|17853.93|10
1632193210000|2021-09-21 03:00:10|17972.86|17852.86|17966.93|17846.93|17972.89|17852.89|17966.93|17846.93|10
1632193220000|2021-09-21 03:00:20|17966.3|17846.3|17963.44|17843.44|17966.3|17846.3|17962.89|17842.89|10
1632193230000|2021-09-21 03:00:30|17963.56|17843.56|17959.03|17839.03|17964.16|17844.16|17959.03|17839.03|9
1632193240000|2021-09-21 03:00:40|17958.12|17838.12|17954.11|17834.11|17958.36|17838.36|17954.11|17834.11|9
1632193250000|2021-09-21 03:00:50|17952.96|17832.96|17941.04|17821.04|17952.96|17832.96|17941.04|17821.04|10
1632193260000|2021-09-21 03:01:00|17938.52|17818.52|17936.57|17816.57|17938.52|17818.52|17935.97|17815.97|10
1632193270000|2021-09-21 03:01:10|17936.49|17816.49|17937.16|17817.16|17937.78|17817.78|17936.49|17816.49|10
1632193280000|2021-09-21 03:01:20|17936.51|17816.51|17930.81|17810.81|17936.51|17816.51|17930.81|17810.81|10
1632193290000|2021-09-21 03:01:30|17929.94|17809.94|17931.12|17811.12|17931.15|17811.15|17929.94|17809.94|10
1632193300000|2021-09-21 03:01:40|17930.91|17810.91|17930.38|17810.38|17931.39|17811.39|17930.38|17810.38|9
1632193310000|2021-09-21 03:01:50|17929.48|17809.48|17932.15|17812.15|17933.36|17813.36|17929.48|17809.48|10
1632193320000|2021-09-21 03:02:00|17932.66|17812.66|17936.7|17816.7|17936.7|17816.7|17932.42|17812.42|9
1632193330000|2021-09-21 03:02:10|17936.71|17816.71|17932.06|17812.06|17936.75|17816.75|17932.06|17812.06|10
1632193340000|2021-09-21 03:02:20|17931.71|17811.71|17933.83|17813.83|17934.22|17814.22|17931.71|17811.71|10
1632193350000|2021-09-21 03:02:30|17933.6|17813.6|17929.65|17809.65|17933.6|17813.6|17929.6|17809.6|10
1632193360000|2021-09-21 03:02:40|17929.37|17809.37|17929.96|17809.96|17929.96|17809.96|17927.17|17807.17|10
1632193370000|2021-09-21 03:02:50|17930.25|17810.25|17929.54|17809.54|17930.84|17810.84|17929.54|17809.54|10
1632193380000|2021-09-21 03:03:00|17929.29|17809.29|17928.23|17808.23|17929.29|17809.29|17927.13|17807.13|10
1632193390000|2021-09-21 03:03:10|17928.16|17808.16|17933.83|17813.83|17933.83|17813.83|17927.97|17807.97|10
1632193400000|2021-09-21 03:03:20|17936.07|17816.07|17935.33|17815.33|17936.1|17816.1|17934.1|17814.1|10
1632193410000|2021-09-21 03:03:30|17935.43|17815.43|17936.55|17816.55|17937.13|17817.13|17935.43|17815.43|10
1632193420000|2021-09-21 03:03:40|17936.24|17816.24|17934.49|17814.49|17936.24|17816.24|17934.32|17814.32|10
1632193430000|2021-09-21 03:03:50|17934.45|17814.45|17933.22|17813.22|17934.45|17814.45|17932.94|17812.94|10
1632193440000|2021-09-21 03:04:00|17933.17|17813.17|17933.37|17813.37|17933.37|17813.37|17931.76|17811.76|10
1632193450000|2021-09-21 03:04:10|17933.52|17813.52|17933.14|17813.14|17934.49|17814.49|17933.14|17813.14|10
1632193460000|2021-09-21 03:04:20|17933.52|17813.52|17939.6|17819.6|17939.6|17819.6|17933.52|17813.52|10
1632193470000|2021-09-21 03:04:30|17939.57|17819.57|17944.86|17824.86|17944.86|17824.86|17939.57|17819.57|10
1632193480000|2021-09-21 03:04:40|17944.99|17824.99|17947.24|17827.24|17947.61|17827.61|17944.99|17824.99|9
1632193490000|2021-09-21 03:04:50|17948.38|17828.38|17951.06|17831.06|17951.06|17831.06|17948.38|17828.38|10
1632193500000|2021-09-21 03:05:00|17951.53|17831.53|17952.88|17832.88|17953.15|17833.15|17951.53|17831.53|10
1632193510000|2021-09-21 03:05:10|17954.98|17834.98|17955.68|17835.68|17955.91|17835.91|17954.83|17834.83|10
1632193520000|2021-09-21 03:05:20|17955.58|17835.58|17955.27|17835.27|17958.05|17838.05|17955.27|17835.27|9
1632193530000|2021-09-21 03:05:30|17955.01|17835.01|17949.57|17829.57|17955.01|17835.01|17949.57|17829.57|10
1632193540000|2021-09-21 03:05:40|17948.92|17828.92|17943.96|17823.96|17948.92|17828.92|17943.96|17823.96|10
1632193550000|2021-09-21 03:05:50|17944.06|17824.06|17941.06|17821.06|17944.06|17824.06|17941.06|17821.06|9
1632193560000|2021-09-21 03:06:00|17939.9|17819.9|17939.36|17819.36|17939.9|17819.9|17939.18|17819.18|8
1632193570000|2021-09-21 03:06:10|17939.37|17819.37|17941.47|17821.47|17941.47|17821.47|17939.01|17819.01|10
1632193580000|2021-09-21 03:06:20|17941.95|17821.95|17941.17|17821.17|17942.34|17822.34|17941.17|17821.17|10
1632193590000|2021-09-21 03:06:30|17940.12|17820.12|17937.01|17817.01|17940.54|17820.54|17937.01|17817.01|10
1632193600000|2021-09-21 03:06:40|17937.69|17817.69|17933.88|17813.88|17937.69|17817.69|17933.88|17813.88|10
1632193610000|2021-09-21 03:06:50|17933.44|17813.44|17931.73|17811.73|17933.89|17813.89|17931.73|17811.73|10
1632193620000|2021-09-21 03:07:00|17931.24|17811.24|17929.81|17809.81|17931.34|17811.34|17929.81|17809.81|9
1632193630000|2021-09-21 03:07:10|17929.63|17809.63|17928.9|17808.9|17930.16|17810.16|17928.6|17808.6|10
1632193640000|2021-09-21 03:07:20|17928.29|17808.29|17931.87|17811.87|17931.87|17811.87|17928.29|17808.29|10
1632193650000|2021-09-21 03:07:30|17932.09|17812.09|17930.55|17810.55|17932.09|17812.09|17930.45|17810.45|10
1632193660000|2021-09-21 03:07:40|17930.52|17810.52|17930.65|17810.65|17930.77|17810.77|17930.21|17810.21|10
1632193670000|2021-09-21 03:07:50|17930.57|17810.57|17933.98|17813.98|17933.98|17813.98|17930.57|17810.57|10
1632193680000|2021-09-21 03:08:00|17934.97|17814.97|17935.63|17815.63|17935.63|17815.63|17934.66|17814.66|10
1632193690000|2021-09-21 03:08:10|17935.77|17815.77|17933.66|17813.66|17936.01|17816.01|17933.66|17813.66|10
1632193700000|2021-09-21 03:08:20|17933.44|17813.44|17930.62|17810.62|17933.44|17813.44|17930.59|17810.59|10
1632193710000|2021-09-21 03:08:30|17930.61|17810.61|17931.79|17811.79|17931.79|17811.79|17929.34|17809.34|10
1632193720000|2021-09-21 03:08:40|17932.11|17812.11|17932.56|17812.56|17932.56|17812.56|17931.89|17811.89|10
1632193730000|2021-09-21 03:08:50|17933.13|17813.13|17934.34|17814.34|17934.38|17814.38|17933.05|17813.05|10
1632193740000|2021-09-21 03:09:00|17934.47|17814.47|17940.42|17820.42|17940.42|17820.42|17934.47|17814.47|10
1632193750000|2021-09-21 03:09:10|17941.15|17821.15|17945.53|17825.53|17945.53|17825.53|17941.15|17821.15|9
1632193760000|2021-09-21 03:09:20|17944.8|17824.8|17949.05|17829.05|17949.05|17829.05|17944.72|17824.72|10
1632193770000|2021-09-21 03:09:30|17948.61|17828.61|17949.38|17829.38|17949.45|17829.45|17948.26|17828.26|10
1632193780000|2021-09-21 03:09:40|17949.92|17829.92|17950.69|17830.69|17950.72|17830.72|17949.92|17829.92|10
1632193790000|2021-09-21 03:09:50|17950.49|17830.49|17949.22|17829.22|17951.38|17831.38|17949.22|17829.22|10
1632193800000|2021-09-21 03:10:00|17948.67|17828.67|17948.83|17828.83|17948.96|17828.96|17947.99|17827.99|9
1632193810000|2021-09-21 03:10:10|17949.46|17829.46|17951.13|17831.13|17951.15|17831.15|17949.46|17829.46|10
1632193820000|2021-09-21 03:10:20|17951.3|17831.3|17951.27|17831.27|17951.74|17831.74|17950.49|17830.49|9
1632193830000|2021-09-21 03:10:30|17951.07|17831.07|17952.32|17832.32|17952.32|17832.32|17950.87|17830.87|9
1632193840000|2021-09-21 03:10:40|17952.45|17832.45|17955|17835|17955|17835|17952.36|17832.36|10
1632193850000|2021-09-21 03:10:50|17955.1|17835.1|17955.64|17835.64|17955.82|17835.82|17954.06|17834.06|10
1632193860000|2021-09-21 03:11:00|17955.18|17835.18|17949.73|17829.73|17955.18|17835.18|17949.73|17829.73|10
1632193870000|2021-09-21 03:11:10|17948.22|17828.22|17943.77|17823.77|17948.22|17828.22|17943.77|17823.77|10
1632193880000|2021-09-21 03:11:20|17944.14|17824.14|17941.61|17821.61|17944.14|17824.14|17941.61|17821.61|10
1632193890000|2021-09-21 03:11:30|17940.49|17820.49|17940.11|17820.11|17941.32|17821.32|17939.49|17819.49|10
1632193900000|2021-09-21 03:11:40|17940.46|17820.46|17936.78|17816.78|17940.82|17820.82|17936.78|17816.78|10
1632193910000|2021-09-21 03:11:50|17936.47|17816.47|17935.01|17815.01|17936.47|17816.47|17934.64|17814.64|9
1632193920000|2021-09-21 03:12:00|17934.1|17814.1|17933.68|17813.68|17934.1|17814.1|17932.43|17812.43|10
1632193930000|2021-09-21 03:12:10|17933.79|17813.79|17928.88|17808.88|17933.83|17813.83|17928.88|17808.88|10
1632193940000|2021-09-21 03:12:20|17927.62|17807.62|17918.72|17798.72|17927.62|17807.62|17918.72|17798.72|10
1632193950000|2021-09-21 03:12:30|17918.41|17798.41|17916.42|17796.42|17918.41|17798.41|17916.19|17796.19|10
1632193960000|2021-09-21 03:12:40|17916.26|17796.26|17913.75|17793.75|17916.26|17796.26|17913.4|17793.4|9
1632193970000|2021-09-21 03:12:50|17913.78|17793.78|17914.95|17794.95|17915.16|17795.16|17913.7|17793.7|8
1632193980000|2021-09-21 03:13:00|17915.01|17795.01|17916.59|17796.59|17916.59|17796.59|17914.98|17794.98|10
1632193990000|2021-09-21 03:13:10|17917.74|17797.74|17926.04|17806.04|17926.04|17806.04|17917.74|17797.74|10
1632194000000|2021-09-21 03:13:20|17926.1|17806.1|17928.81|17808.81|17928.81|17808.81|17925.31|17805.31|9
1632194010000|2021-09-21 03:13:30|17929.82|17809.82|17939.11|17819.11|17939.11|17819.11|17929.82|17809.82|10
1632194020000|2021-09-21 03:13:40|17939.4|17819.4|17946.36|17826.36|17946.36|17826.36|17939.31|17819.31|10
1632194030000|2021-09-21 03:13:50|17946.55|17826.55|17947.95|17827.95|17948.03|17828.03|17946.55|17826.55|10
1632194040000|2021-09-21 03:14:00|17948.28|17828.28|17951.04|17831.04|17951.94|17831.94|17947.95|17827.95|10
1632194050000|2021-09-21 03:14:10|17950.98|17830.98|17957.93|17837.93|17957.93|17837.93|17950.67|17830.67|10
1632194060000|2021-09-21 03:14:20|17958.54|17838.54|17963.01|17843.01|17963.42|17843.42|17958.38|17838.38|10
1632194070000|2021-09-21 03:14:30|17962.87|17842.87|17964.22|17844.22|17964.72|17844.72|17962.22|17842.22|10
1632194080000|2021-09-21 03:14:40|17965.07|17845.07|17966.38|17846.38|17966.38|17846.38|17965|17845|10
1632194090000|2021-09-21 03:14:50|17966.23|17846.23|17967.82|17847.82|17967.94|17847.94|17966.23|17846.23|10
1632194100000|2021-09-21 03:15:00|17967.88|17847.88|17969.19|17849.19|17969.94|17849.94|17967.83|17847.83|10
1632194110000|2021-09-21 03:15:10|17969.07|17849.07|17970.13|17850.13|17971.27|17851.27|17969.07|17849.07|10
1632194120000|2021-09-21 03:15:20|17969.09|17849.09|17972.58|17852.58|17972.58|17852.58|17969.09|17849.09|10
1632194130000|2021-09-21 03:15:30|17972.75|17852.75|17971.29|17851.29|17973.23|17853.23|17970.63|17850.63|10
1632194140000|2021-09-21 03:15:40|17971.3|17851.3|17972.05|17852.05|17972.05|17852.05|17971.08|17851.08|10
1632194150000|2021-09-21 03:15:50|17972.02|17852.02|17969.65|17849.65|17972.1|17852.1|17969.39|17849.39|10
1632194160000|2021-09-21 03:16:00|17968.05|17848.05|17962.82|17842.82|17968.39|17848.39|17962.8|17842.8|10
1632194170000|2021-09-21 03:16:10|17961.64|17841.64|17956.56|17836.56|17961.74|17841.74|17956.56|17836.56|10
1632194180000|2021-09-21 03:16:20|17956.01|17836.01|17952.9|17832.9|17956.01|17836.01|17952.9|17832.9|10
1632194190000|2021-09-21 03:16:30|17951.74|17831.74|17953.4|17833.4|17953.4|17833.4|17951.48|17831.48|10
1632194200000|2021-09-21 03:16:40|17953.91|17833.91|17951.19|17831.19|17954.3|17834.3|17951.19|17831.19|10
1632194210000|2021-09-21 03:16:50|17951.33|17831.33|17947.95|17827.95|17951.37|17831.37|17947.95|17827.95|10
1632194220000|2021-09-21 03:17:00|17947.55|17827.55|17944.57|17824.57|17947.62|17827.62|17944.57|17824.57|10
1632194230000|2021-09-21 03:17:10|17943.66|17823.66|17941.12|17821.12|17943.66|17823.66|17941.12|17821.12|10
1632194240000|2021-09-21 03:17:20|17941.66|17821.66|17937.56|17817.56|17941.82|17821.82|17937.56|17817.56|10
1632194250000|2021-09-21 03:17:30|17935.82|17815.82|17930.53|17810.53|17935.83|17815.83|17930.53|17810.53|10
1632194260000|2021-09-21 03:17:40|17930.14|17810.14|17929.99|17809.99|17931.38|17811.38|17929.68|17809.68|10
1632194270000|2021-09-21 03:17:50|17929.68|17809.68|17922.83|17802.83|17929.68|17809.68|17922.83|17802.83|10
1632194280000|2021-09-21 03:18:00|17922.35|17802.35|17920.19|17800.19|17922.35|17802.35|17919.96|17799.96|10
1632194290000|2021-09-21 03:18:10|17919.76|17799.76|17916.62|17796.62|17919.79|17799.79|17916.62|17796.62|10
1632194300000|2021-09-21 03:18:20|17916.56|17796.56|17914.15|17794.15|17916.7|17796.7|17913.99|17793.99|10
1632194310000|2021-09-21 03:18:30|17914.25|17794.25|17913.53|17793.53|17914.68|17794.68|17913.53|17793.53|10
1632194320000|2021-09-21 03:18:40|17913.35|17793.35|17909.09|17789.09|17913.35|17793.35|17909.09|17789.09|10
1632194330000|2021-09-21 03:18:50|17908.97|17788.97|17910.94|17790.94|17910.94|17790.94|17908.75|17788.75|10
1632194340000|2021-09-21 03:19:00|17910.72|17790.72|17912.24|17792.24|17913.55|17793.55|17910.58|17790.58|10
1632194350000|2021-09-21 03:19:10|17911.33|17791.33|17905.82|17785.82|17911.33|17791.33|17905.82|17785.82|10
1632194360000|2021-09-21 03:19:20|17905.97|17785.97|17898.35|17778.35|17905.97|17785.97|17898|17778|10
1632194370000|2021-09-21 03:19:30|17898.18|17778.18|17894.97|17774.97|17898.18|17778.18|17894.97|17774.97|10
1632194380000|2021-09-21 03:19:40|17894.64|17774.64|17892.32|17772.32|17894.64|17774.64|17891.78|17771.78|10
1632194390000|2021-09-21 03:19:50|17892.05|17772.05|17893.81|17773.81|17895.33|17775.33|17891.93|17771.93|10
1632194400000|2021-09-21 03:20:00|17893.56|17773.56|17893.53|17773.53|17893.56|17773.56|17890.5|17770.5|10
1632194410000|2021-09-21 03:20:10|17894.11|17774.11|17900.17|17780.17|17900.27|17780.27|17894.11|17774.11|10
1632194420000|2021-09-21 03:20:20|17900.14|17780.14|17903.01|17783.01|17903.3|17783.3|17900.14|17780.14|10
1632194430000|2021-09-21 03:20:30|17904.04|17784.04|17907.08|17787.08|17907.08|17787.08|17903.4|17783.4|10
1632194440000|2021-09-21 03:20:40|17907.17|17787.17|17908.63|17788.63|17908.93|17788.93|17907.17|17787.17|10
1632194450000|2021-09-21 03:20:50|17908.87|17788.87|17912.32|17792.32|17912.32|17792.32|17908.3|17788.3|10
1632194460000|2021-09-21 03:21:00|17911.71|17791.71|17914.82|17794.82|17915.02|17795.02|17911.71|17791.71|10
1632194470000|2021-09-21 03:21:10|17915.08|17795.08|17918.53|17798.53|17918.53|17798.53|17915.08|17795.08|10
1632194480000|2021-09-21 03:21:20|17918.83|17798.83|17922.72|17802.72|17922.72|17802.72|17918.45|17798.45|10
1632194490000|2021-09-21 03:21:30|17922.57|17802.57|17923.54|17803.54|17924.05|17804.05|17922.57|17802.57|10
1632194500000|2021-09-21 03:21:40|17924.29|17804.29|17920.07|17800.07|17924.29|17804.29|17920.07|17800.07|10
1632194510000|2021-09-21 03:21:50|17919.72|17799.72|17919.79|17799.79|17920.16|17800.16|17919.04|17799.04|10
1632194520000|2021-09-21 03:22:00|17918.4|17798.4|17916.21|17796.21|17918.54|17798.54|17916.21|17796.21|10
1632194530000|2021-09-21 03:22:10|17915.9|17795.9|17914.6|17794.6|17915.9|17795.9|17914.19|17794.19|10
1632194540000|2021-09-21 03:22:20|17914.57|17794.57|17914.65|17794.65|17915.14|17795.14|17914.33|17794.33|10
1632194550000|2021-09-21 03:22:30|17914.91|17794.91|17918.82|17798.82|17918.82|17798.82|17914.91|17794.91|9
1632194560000|2021-09-21 03:22:40|17919.01|17799.01|17919.33|17799.33|17920.05|17800.05|17918.5|17798.5|10
1632194570000|2021-09-21 03:22:50|17919.31|17799.31|17918.45|17798.45|17919.49|17799.49|17918.14|17798.14|10
1632194580000|2021-09-21 03:23:00|17918.71|17798.71|17922.05|17802.05|17922.05|17802.05|17917.48|17797.48|10
1632194590000|2021-09-21 03:23:10|17921.75|17801.75|17924.49|17804.49|17924.49|17804.49|17921.66|17801.66|10
1632194600000|2021-09-21 03:23:20|17925.51|17805.51|17926.94|17806.94|17926.94|17806.94|17925.51|17805.51|10
1632194610000|2021-09-21 03:23:30|17927.36|17807.36|17926.82|17806.82|17928.63|17808.63|17926.81|17806.81|10
1632194620000|2021-09-21 03:23:40|17926.8|17806.8|17926.93|17806.93|17927.09|17807.09|17926.53|17806.53|9
1632194630000|2021-09-21 03:23:50|17926.99|17806.99|17926.35|17806.35|17927.17|17807.17|17925|17805|10
1632194640000|2021-09-21 03:24:00|17926.34|17806.34|17924.24|17804.24|17926.63|17806.63|17924.24|17804.24|10
1632194650000|2021-09-21 03:24:10|17924.27|17804.27|17922.52|17802.52|17924.35|17804.35|17922.52|17802.52|9
1632194660000|2021-09-21 03:24:20|17922.75|17802.75|17920.01|17800.01|17922.8|17802.8|17920.01|17800.01|10
1632194670000|2021-09-21 03:24:30|17919.83|17799.83|17919.73|17799.73|17919.83|17799.83|17919.29|17799.29|10
1632194680000|2021-09-21 03:24:40|17919.54|17799.54|17921.02|17801.02|17921.77|17801.77|17919.54|17799.54|10
1632194690000|2021-09-21 03:24:50|17920.91|17800.91|17922.2|17802.2|17922.2|17802.2|17920.91|17800.91|10
1632194700000|2021-09-21 03:25:00|17922.22|17802.22|17923.43|17803.43|17923.43|17803.43|17922.14|17802.14|7
1632194710000|2021-09-21 03:25:10|17923.23|17803.23|17924.27|17804.27|17924.34|17804.34|17923.22|17803.22|10
1632194720000|2021-09-21 03:25:20|17924.34|17804.34|17925.44|17805.44|17925.82|17805.82|17924.34|17804.34|9
1632194730000|2021-09-21 03:25:30|17926.48|17806.48|17927.86|17807.86|17927.92|17807.92|17926.44|17806.44|10
1632194740000|2021-09-21 03:25:40|17927.82|17807.82|17930.87|17810.87|17930.87|17810.87|17927.82|17807.82|10
1632194750000|2021-09-21 03:25:50|17931.12|17811.12|17935.36|17815.36|17935.36|17815.36|17931.12|17811.12|10
1632194760000|2021-09-21 03:26:00|17937.14|17817.14|17940.16|17820.16|17940.16|17820.16|17937.14|17817.14|10
1632194770000|2021-09-21 03:26:10|17939.38|17819.38|17938.27|17818.27|17939.38|17819.38|17938.27|17818.27|9
1632194780000|2021-09-21 03:26:20|17938|17818|17937.07|17817.07|17938|17818|17936.79|17816.79|9
1632194790000|2021-09-21 03:26:30|17936.52|17816.52|17937.19|17817.19|17937.19|17817.19|17935.89|17815.89|10
1632194800000|2021-09-21 03:26:40|17938.85|17818.85|17943.43|17823.43|17943.43|17823.43|17938.85|17818.85|9
1632194810000|2021-09-21 03:26:50|17944.15|17824.15|17944.15|17824.15|17944.15|17824.15|17944.15|17824.15|1
1632194840000|2021-09-21 03:27:20|17944.09|17824.09|17947.35|17827.35|17947.58|17827.58|17944.09|17824.09|9
1632194850000|2021-09-21 03:27:30|17947.51|17827.51|17947.35|17827.35|17947.51|17827.51|17947.05|17827.05|5
1632195390000|2021-09-21 03:36:30|17841.8|17721.8|17840.3|17720.3|17841.81|17721.81|17839.63|17719.63|8
1632195400000|2021-09-21 03:36:40|17840.26|17720.26|17839.55|17719.55|17840.72|17720.72|17839.55|17719.55|10
1632195410000|2021-09-21 03:36:50|17838.32|17718.32|17838.77|17718.77|17838.81|17718.81|17837.13|17717.13|10
1632195420000|2021-09-21 03:37:00|17837.86|17717.86|17834.89|17714.89|17837.88|17717.88|17834.48|17714.48|10
1632195430000|2021-09-21 03:37:10|17835|17715|17831.1|17711.1|17835|17715|17831.1|17711.1|10
1632195440000|2021-09-21 03:37:20|17832.1|17712.1|17831.69|17711.69|17832.24|17712.24|17831.34|17711.34|10
1632195450000|2021-09-21 03:37:30|17830.11|17710.11|17824.43|17704.43|17830.11|17710.11|17824.43|17704.43|9
1632195460000|2021-09-21 03:37:40|17824.33|17704.33|17824.47|17704.47|17824.8|17704.8|17824.04|17704.04|10
1632195470000|2021-09-21 03:37:50|17824.82|17704.82|17829.91|17709.91|17829.91|17709.91|17824.67|17704.67|8
1632195480000|2021-09-21 03:38:00|17829.8|17709.8|17835.3|17715.3|17835.77|17715.77|17829.8|17709.8|10
1632195490000|2021-09-21 03:38:10|17836.2|17716.2|17839.7|17719.7|17839.7|17719.7|17836.2|17716.2|10
1632195500000|2021-09-21 03:38:20|17839.81|17719.81|17840.79|17720.79|17840.79|17720.79|17839.71|17719.71|10
1632195510000|2021-09-21 03:38:30|17840.13|17720.13|17836.95|17716.95|17840.19|17720.19|17836.95|17716.95|10
1632195520000|2021-09-21 03:38:40|17836.71|17716.71|17835.38|17715.38|17837.23|17717.23|17835.32|17715.32|10
1632195530000|2021-09-21 03:38:50|17835.58|17715.58|17835.91|17715.91|17835.91|17715.91|17834.7|17714.7|10
1632195540000|2021-09-21 03:39:00|17836.08|17716.08|17833.42|17713.42|17836.08|17716.08|17833.42|17713.42|9
1632195550000|2021-09-21 03:39:10|17832.62|17712.62|17830.81|17710.81|17832.62|17712.62|17830.4|17710.4|10
1632195560000|2021-09-21 03:39:20|17830.27|17710.27|17831.02|17711.02|17831.31|17711.31|17830.17|17710.17|9
1632195570000|2021-09-21 03:39:30|17831.08|17711.08|17829.54|17709.54|17831.17|17711.17|17829.5|17709.5|10
1632195580000|2021-09-21 03:39:40|17829.75|17709.75|17828.56|17708.56|17829.75|17709.75|17828.5|17708.5|10
1632195590000|2021-09-21 03:39:50|17829.17|17709.17|17829.13|17709.13|17829.29|17709.29|17828.61|17708.61|10
1632195600000|2021-09-21 03:40:00|17829.08|17709.08|17830.41|17710.41|17830.41|17710.41|17829.01|17709.01|10
1632195610000|2021-09-21 03:40:10|17831.41|17711.41|17832.08|17712.08|17833.36|17713.36|17831.41|17711.41|9
1632195620000|2021-09-21 03:40:20|17832.32|17712.32|17835.84|17715.84|17835.84|17715.84|17832.32|17712.32|10
1632195630000|2021-09-21 03:40:30|17836.08|17716.08|17842.74|17722.74|17842.74|17722.74|17836.08|17716.08|9
1632195640000|2021-09-21 03:40:40|17842.86|17722.86|17848.44|17728.44|17848.44|17728.44|17842.73|17722.73|10
1632195650000|2021-09-21 03:40:50|17848.55|17728.55|17848.55|17728.55|17849.72|17729.72|17848.48|17728.48|10
1632195660000|2021-09-21 03:41:00|17848.56|17728.56|17849.58|17729.58|17849.58|17729.58|17848.27|17728.27|9
1632195670000|2021-09-21 03:41:10|17849.73|17729.73|17853.05|17733.05|17853.05|17733.05|17849.73|17729.73|10
1632195680000|2021-09-21 03:41:20|17853.87|17733.87|17859.5|17739.5|17859.5|17739.5|17853.87|17733.87|10
1632195690000|2021-09-21 03:41:30|17859.46|17739.46|17859.2|17739.2|17862.32|17742.32|17858.84|17738.84|10
1632195700000|2021-09-21 03:41:40|17859.01|17739.01|17853.61|17733.61|17859.01|17739.01|17853.61|17733.61|10
1632195710000|2021-09-21 03:41:50|17853.33|17733.33|17851.36|17731.36|17853.33|17733.33|17849.42|17729.42|10
1632195720000|2021-09-21 03:42:00|17851.83|17731.83|17854.96|17734.96|17855.65|17735.65|17851.83|17731.83|10
1632195730000|2021-09-21 03:42:10|17855.22|17735.22|17859.59|17739.59|17859.79|17739.79|17855.22|17735.22|10
1632195740000|2021-09-21 03:42:20|17859.74|17739.74|17862.91|17742.91|17862.91|17742.91|17859.74|17739.74|10
1632195750000|2021-09-21 03:42:30|17863.27|17743.27|17862.86|17742.86|17863.92|17743.92|17862.76|17742.76|10
1632195760000|2021-09-21 03:42:40|17863.47|17743.47|17864.33|17744.33|17865.18|17745.18|17863.47|17743.47|9
1632195770000|2021-09-21 03:42:50|17865.11|17745.11|17867.75|17747.75|17867.75|17747.75|17865.11|17745.11|9
1632195780000|2021-09-21 03:43:00|17867.8|17747.8|17868.56|17748.56|17868.56|17748.56|17867.73|17747.73|9
1632195790000|2021-09-21 03:43:10|17868.91|17748.91|17869.84|17749.84|17869.9|17749.9|17868.91|17748.91|9
1632195800000|2021-09-21 03:43:20|17869.75|17749.75|17869.4|17749.4|17870.5|17750.5|17869.36|17749.36|9
1632195810000|2021-09-21 03:43:30|17869.27|17749.27|17867.54|17747.54|17869.27|17749.27|17867.11|17747.11|10
1632195820000|2021-09-21 03:43:40|17867.8|17747.8|17869.88|17749.88|17869.88|17749.88|17867.8|17747.8|9
1632195830000|2021-09-21 03:43:50|17869.63|17749.63|17867.93|17747.93|17869.63|17749.63|17867.93|17747.93|10
1632195840000|2021-09-21 03:44:00|17867.57|17747.57|17865.33|17745.33|17867.57|17747.57|17865.33|17745.33|10
1632195850000|2021-09-21 03:44:10|17864.8|17744.8|17863.45|17743.45|17864.8|17744.8|17862.74|17742.74|8
1632195860000|2021-09-21 03:44:20|17863.38|17743.38|17860.63|17740.63|17863.38|17743.38|17860.63|17740.63|9
1632195870000|2021-09-21 03:44:30|17860.42|17740.42|17857.11|17737.11|17860.42|17740.42|17857.11|17737.11|10
1632195880000|2021-09-21 03:44:40|17856.53|17736.53|17852.58|17732.58|17856.53|17736.53|17852.58|17732.58|10
1632195890000|2021-09-21 03:44:50|17852.36|17732.36|17851.21|17731.21|17852.36|17732.36|17849.16|17729.16|10
1632195900000|2021-09-21 03:45:00|17850.86|17730.86|17851.97|17731.97|17852.2|17732.2|17850.86|17730.86|10
1632195910000|2021-09-21 03:45:10|17852.03|17732.03|17855.14|17735.14|17855.49|17735.49|17852.03|17732.03|10
1632195920000|2021-09-21 03:45:20|17855.04|17735.04|17859.14|17739.14|17859.14|17739.14|17855.04|17735.04|10
1632195930000|2021-09-21 03:45:30|17859.88|17739.88|17861.38|17741.38|17861.47|17741.47|17859.88|17739.88|10
1632195940000|2021-09-21 03:45:40|17861.94|17741.94|17868.59|17748.59|17869.18|17749.18|17861.94|17741.94|10
1632195950000|2021-09-21 03:45:50|17868.61|17748.61|17865.36|17745.36|17868.89|17748.89|17865.36|17745.36|10
1632195960000|2021-09-21 03:46:00|17864.81|17744.81|17859.88|17739.88|17864.81|17744.81|17859.88|17739.88|10
1632195970000|2021-09-21 03:46:10|17859.95|17739.95|17845.99|17725.99|17859.95|17739.95|17845.99|17725.99|9
1632195980000|2021-09-21 03:46:20|17844.18|17724.18|17840.38|17720.38|17844.18|17724.18|17839.78|17719.78|10
1632195990000|2021-09-21 03:46:30|17842.1|17722.1|17843.85|17723.85|17844.51|17724.51|17842.1|17722.1|10
1632196000000|2021-09-21 03:46:40|17843.43|17723.43|17841.16|17721.16|17843.68|17723.68|17841.16|17721.16|9
1632196010000|2021-09-21 03:46:50|17841.21|17721.21|17838.43|17718.43|17841.21|17721.21|17838.11|17718.11|10
1632196020000|2021-09-21 03:47:00|17838.41|17718.41|17839.52|17719.52|17840.38|17720.38|17838.41|17718.41|10
1632196030000|2021-09-21 03:47:10|17839.59|17719.59|17839.43|17719.43|17839.67|17719.67|17839.13|17719.13|9
1632196040000|2021-09-21 03:47:20|17839.08|17719.08|17837.65|17717.65|17839.7|17719.7|17837.65|17717.65|10
1632196050000|2021-09-21 03:47:30|17836.75|17716.75|17835.7|17715.7|17837.18|17717.18|17835.7|17715.7|10
1632196060000|2021-09-21 03:47:40|17835.27|17715.27|17834.64|17714.64|17835.46|17715.46|17833.23|17713.23|10
1632196070000|2021-09-21 03:47:50|17834.67|17714.67|17835.03|17715.03|17835.15|17715.15|17834.29|17714.29|9
1632196080000|2021-09-21 03:48:00|17834.94|17714.94|17835.75|17715.75|17835.86|17715.86|17834.69|17714.69|9
1632196090000|2021-09-21 03:48:10|17836.24|17716.24|17839.67|17719.67|17839.67|17719.67|17836.22|17716.22|10
1632196100000|2021-09-21 03:48:20|17839.87|17719.87|17841.12|17721.12|17841.12|17721.12|17839.87|17719.87|10
1632196110000|2021-09-21 03:48:30|17840.9|17720.9|17839.79|17719.79|17840.9|17720.9|17839.47|17719.47|8
1632196120000|2021-09-21 03:48:40|17839.84|17719.84|17841.21|17721.21|17841.21|17721.21|17839.76|17719.76|8
1632196130000|2021-09-21 03:48:50|17841.18|17721.18|17844.04|17724.04|17844.04|17724.04|17841.18|17721.18|10
1632196140000|2021-09-21 03:49:00|17844.14|17724.14|17848.12|17728.12|17848.12|17728.12|17844.14|17724.14|10
1632196150000|2021-09-21 03:49:10|17848.1|17728.1|17844.46|17724.46|17848.1|17728.1|17844.28|17724.28|10
1632196160000|2021-09-21 03:49:20|17844.59|17724.59|17837.77|17717.77|17844.59|17724.59|17837.77|17717.77|9
1632196170000|2021-09-21 03:49:30|17837.03|17717.03|17834.88|17714.88|17837.03|17717.03|17834.88|17714.88|10
1632196180000|2021-09-21 03:49:40|17834.83|17714.83|17832.47|17712.47|17834.98|17714.98|17832.47|17712.47|10
1632196190000|2021-09-21 03:49:50|17831.72|17711.72|17829.27|17709.27|17831.72|17711.72|17828.86|17708.86|10
1632196200000|2021-09-21 03:50:00|17830.5|17710.5|17827.96|17707.96|17830.5|17710.5|17827.3|17707.3|10
1632196210000|2021-09-21 03:50:10|17828.96|17708.96|17830.94|17710.94|17830.94|17710.94|17828.96|17708.96|9
1632196220000|2021-09-21 03:50:20|17831.14|17711.14|17824.77|17704.77|17831.14|17711.14|17824.77|17704.77|10
1632196230000|2021-09-21 03:50:30|17827.9|17707.9|17823.6|17703.6|17827.9|17707.9|17823.6|17703.6|9
1632196240000|2021-09-21 03:50:40|17822.95|17702.95|17815.47|17695.47|17822.95|17702.95|17815.47|17695.47|9
1632196250000|2021-09-21 03:50:50|17816.13|17696.13|17810.26|17690.26|17816.13|17696.13|17810.26|17690.26|10
1632196260000|2021-09-21 03:51:00|17809.76|17689.76|17804.5|17684.5|17809.87|17689.87|17804.5|17684.5|10
1632196270000|2021-09-21 03:51:10|17804.49|17684.49|17793.01|17673.01|17804.49|17684.49|17793.01|17673.01|10
1632196280000|2021-09-21 03:51:20|17792.66|17672.66|17794.64|17674.64|17795.31|17675.31|17792.29|17672.29|10
1632196290000|2021-09-21 03:51:30|17794.8|17674.8|17795.47|17675.47|17795.75|17675.75|17793.77|17673.77|10
1632196300000|2021-09-21 03:51:40|17795.73|17675.73|17800.31|17680.31|17800.31|17680.31|17795.73|17675.73|10
1632196310000|2021-09-21 03:51:50|17800.49|17680.49|17797.54|17677.54|17800.49|17680.49|17797.32|17677.32|10
1632196320000|2021-09-21 03:52:00|17797.78|17677.78|17796.79|17676.79|17797.78|17677.78|17796.06|17676.06|10
1632196330000|2021-09-21 03:52:10|17796.61|17676.61|17795.78|17675.78|17796.76|17676.76|17795.78|17675.78|10
1632196340000|2021-09-21 03:52:20|17795.25|17675.25|17792.92|17672.92|17795.25|17675.25|17792.92|17672.92|9
1632196350000|2021-09-21 03:52:30|17793.65|17673.65|17789.31|17669.31|17793.77|17673.77|17789.31|17669.31|10
1632196360000|2021-09-21 03:52:40|17788.7|17668.7|17789.45|17669.45|17789.65|17669.65|17787.93|17667.93|10
1632196370000|2021-09-21 03:52:50|17790.67|17670.67|17795.96|17675.96|17795.96|17675.96|17790.67|17670.67|10
1632196380000|2021-09-21 03:53:00|17797.58|17677.58|17802.65|17682.65|17802.65|17682.65|17797.58|17677.58|10
1632196390000|2021-09-21 03:53:10|17803|17683|17809.69|17689.69|17810.04|17690.04|17803|17683|10
1632196400000|2021-09-21 03:53:20|17809.01|17689.01|17809.79|17689.79|17810.54|17690.54|17809.01|17689.01|9
1632196410000|2021-09-21 03:53:30|17810.06|17690.06|17811.16|17691.16|17811.16|17691.16|17808.86|17688.86|9
1632196420000|2021-09-21 03:53:40|17810.67|17690.67|17807.32|17687.32|17810.67|17690.67|17807.32|17687.32|10
1632196430000|2021-09-21 03:53:50|17806.54|17686.54|17804.34|17684.34|17806.54|17686.54|17804.14|17684.14|10
1632196440000|2021-09-21 03:54:00|17804.32|17684.32|17794.23|17674.23|17804.36|17684.36|17794.23|17674.23|10
1632196450000|2021-09-21 03:54:10|17793.21|17673.21|17785.68|17665.68|17793.21|17673.21|17785.68|17665.68|10
1632196460000|2021-09-21 03:54:20|17782.67|17662.67|17774.42|17654.42|17782.67|17662.67|17774.42|17654.42|10
1632196470000|2021-09-21 03:54:30|17774.17|17654.17|17753.11|17633.11|17774.17|17654.17|17753.11|17633.11|10
1632196480000|2021-09-21 03:54:40|17753.55|17633.55|17748.41|17628.41|17754.2|17634.2|17747.52|17627.52|9
1632196490000|2021-09-21 03:54:50|17747.91|17627.91|17753|17633|17753|17633|17747.76|17627.76|10
1632196500000|2021-09-21 03:55:00|17751.83|17631.83|17752.53|17632.53|17753.16|17633.16|17750.82|17630.82|10
1632196510000|2021-09-21 03:55:10|17752.52|17632.52|17752.16|17632.16|17752.86|17632.86|17752.1|17632.1|9
1632196520000|2021-09-21 03:55:20|17752.39|17632.39|17752.86|17632.86|17753.08|17633.08|17752|17632|10
1632196530000|2021-09-21 03:55:30|17753.54|17633.54|17759.29|17639.29|17759.29|17639.29|17753.54|17633.54|10
1632196540000|2021-09-21 03:55:40|17759.69|17639.69|17766.61|17646.61|17766.61|17646.61|17759.69|17639.69|10
1632196550000|2021-09-21 03:55:50|17767.55|17647.55|17771.09|17651.09|17771.52|17651.52|17767.55|17647.55|10
1632196560000|2021-09-21 03:56:00|17770.97|17650.97|17772.18|17652.18|17772.46|17652.46|17770.85|17650.85|10
1632196570000|2021-09-21 03:56:10|17772.05|17652.05|17776.39|17656.39|17776.39|17656.39|17772.05|17652.05|10
1632196580000|2021-09-21 03:56:20|17776.51|17656.51|17776.62|17656.62|17777.32|17657.32|17776.51|17656.51|10
1632196590000|2021-09-21 03:56:30|17776.81|17656.81|17784.44|17664.44|17784.44|17664.44|17776.81|17656.81|10
1632196600000|2021-09-21 03:56:40|17784.98|17664.98|17792.82|17672.82|17793.16|17673.16|17784.98|17664.98|10
1632196610000|2021-09-21 03:56:50|17792.84|17672.84|17796.17|17676.17|17796.17|17676.17|17792.84|17672.84|10
1632196620000|2021-09-21 03:57:00|17796.12|17676.12|17798.97|17678.97|17800.17|17680.17|17796.12|17676.12|10
1632196630000|2021-09-21 03:57:10|17799.42|17679.42|17804.7|17684.7|17804.7|17684.7|17799.42|17679.42|10
1632196640000|2021-09-21 03:57:20|17805.64|17685.64|17805.61|17685.61|17807.26|17687.26|17805.61|17685.61|10
1632196650000|2021-09-21 03:57:30|17806.94|17686.94|17807.06|17687.06|17807.16|17687.16|17806.69|17686.69|10
1632196660000|2021-09-21 03:57:40|17807.07|17687.07|17804.08|17684.08|17807.07|17687.07|17803.76|17683.76|10
1632196670000|2021-09-21 03:57:50|17803.64|17683.64|17807.42|17687.42|17807.42|17687.42|17803.62|17683.62|10
1632196680000|2021-09-21 03:58:00|17807.41|17687.41|17810.37|17690.37|17810.45|17690.45|17807.41|17687.41|10
1632196690000|2021-09-21 03:58:10|17810.36|17690.36|17810.62|17690.62|17810.62|17690.62|17810.03|17690.03|7
1632196700000|2021-09-21 03:58:20|17809.8|17689.8|17810.56|17690.56|17810.56|17690.56|17809.66|17689.66|10
1632196710000|2021-09-21 03:58:30|17810.5|17690.5|17814.19|17694.19|17814.19|17694.19|17810.5|17690.5|10
1632196720000|2021-09-21 03:58:40|17814.79|17694.79|17818.52|17698.52|17818.52|17698.52|17814.79|17694.79|10
1632196730000|2021-09-21 03:58:50|17818.3|17698.3|17820.22|17700.22|17821.14|17701.14|17818.3|17698.3|10
1632196740000|2021-09-21 03:59:00|17819.63|17699.63|17817.96|17697.96|17819.79|17699.79|17817.74|17697.74|10
1632196750000|2021-09-21 03:59:10|17818.75|17698.75|17811.58|17691.58|17819.53|17699.53|17811.58|17691.58|10
1632196760000|2021-09-21 03:59:20|17811.04|17691.04|17802.68|17682.68|17811.04|17691.04|17802.68|17682.68|10
1632196770000|2021-09-21 03:59:30|17803.16|17683.16|17797.93|17677.93|17803.48|17683.48|17797.93|17677.93|9
1632196780000|2021-09-21 03:59:40|17798|17678|17794.68|17674.68|17798|17678|17794.39|17674.39|9
1632196790000|2021-09-21 03:59:50|17793.25|17673.25|17792.28|17672.28|17794.55|17674.55|17792.28|17672.28|10
1632196800000|2021-09-21 04:00:00|17791.93|17671.93|17796.67|17676.67|17797.04|17677.04|17791.93|17671.93|10
1632196810000|2021-09-21 04:00:10|17796.61|17676.61|17792.76|17672.76|17796.61|17676.61|17792.76|17672.76|10
1632196820000|2021-09-21 04:00:20|17792.49|17672.49|17786.03|17666.03|17792.49|17672.49|17786.03|17666.03|10
1632196830000|2021-09-21 04:00:30|17786.19|17666.19|17785.07|17665.07|17786.19|17666.19|17785.07|17665.07|10
1632196840000|2021-09-21 04:00:40|17785.17|17665.17|17781.37|17661.37|17785.17|17665.17|17780.88|17660.88|10
1632196850000|2021-09-21 04:00:50|17780.41|17660.41|17779.77|17659.77|17780.56|17660.56|17778.79|17658.79|10
1632196860000|2021-09-21 04:01:00|17779.83|17659.83|17781.67|17661.67|17781.67|17661.67|17778.78|17658.78|10
1632196870000|2021-09-21 04:01:10|17782.36|17662.36|17794.52|17674.52|17794.52|17674.52|17782.36|17662.36|9
1632196880000|2021-09-21 04:01:20|17796.31|17676.31|17805.34|17685.34|17805.34|17685.34|17795.98|17675.98|10
1632196890000|2021-09-21 04:01:30|17805.56|17685.56|17813.39|17693.39|17813.39|17693.39|17805.56|17685.56|9
1632196900000|2021-09-21 04:01:40|17813.56|17693.56|17819.44|17699.44|17819.67|17699.67|17813.56|17693.56|10
1632196910000|2021-09-21 04:01:50|17821.23|17701.23|17822.99|17702.99|17822.99|17702.99|17820.61|17700.61|10
1632196920000|2021-09-21 04:02:00|17822.97|17702.97|17829.35|17709.35|17830.08|17710.08|17822.79|17702.79|10
1632196930000|2021-09-21 04:02:10|17829.05|17709.05|17827.35|17707.35|17829.87|17709.87|17827.35|17707.35|10
1632196940000|2021-09-21 04:02:20|17827.51|17707.51|17825.32|17705.32|17828.58|17708.58|17825.32|17705.32|10
1632196950000|2021-09-21 04:02:30|17825.27|17705.27|17824.67|17704.67|17825.9|17705.9|17823.43|17703.43|10
1632196960000|2021-09-21 04:02:40|17825.05|17705.05|17824.11|17704.11|17825.57|17705.57|17823.94|17703.94|10
1632196970000|2021-09-21 04:02:50|17824.06|17704.06|17821.23|17701.23|17824.06|17704.06|17821.04|17701.04|10
1632196980000|2021-09-21 04:03:00|17819.89|17699.89|17821.34|17701.34|17821.34|17701.34|17819.14|17699.14|10
1632196990000|2021-09-21 04:03:10|17822.27|17702.27|17829.47|17709.47|17829.47|17709.47|17822.27|17702.27|10
1632197000000|2021-09-21 04:03:20|17830.04|17710.04|17832.48|17712.48|17832.48|17712.48|17830.03|17710.03|10
1632197010000|2021-09-21 04:03:30|17832.83|17712.83|17837.12|17717.12|17837.12|17717.12|17832.83|17712.83|9
1632197020000|2021-09-21 04:03:40|17836.84|17716.84|17835.95|17715.95|17837.21|17717.21|17835.29|17715.29|10
1632197030000|2021-09-21 04:03:50|17836.87|17716.87|17838.91|17718.91|17838.91|17718.91|17836.85|17716.85|10
1632197040000|2021-09-21 04:04:00|17838.61|17718.61|17842.99|17722.99|17842.99|17722.99|17838.61|17718.61|10
1632197050000|2021-09-21 04:04:10|17841.93|17721.93|17844.79|17724.79|17844.79|17724.79|17841.93|17721.93|10
1632197060000|2021-09-21 04:04:20|17844.71|17724.71|17840.76|17720.76|17844.72|17724.72|17840.76|17720.76|10
1632197070000|2021-09-21 04:04:30|17840.72|17720.72|17841.69|17721.69|17841.69|17721.69|17840.56|17720.56|10
1632197080000|2021-09-21 04:04:40|17841.67|17721.67|17843.7|17723.7|17843.7|17723.7|17841.38|17721.38|10
1632197090000|2021-09-21 04:04:50|17843.69|17723.69|17842.93|17722.93|17844.08|17724.08|17842.74|17722.74|10
1632197100000|2021-09-21 04:05:00|17842.06|17722.06|17844.77|17724.77|17845.08|17725.08|17842.06|17722.06|10
1632197110000|2021-09-21 04:05:10|17844.72|17724.72|17845.97|17725.97|17845.97|17725.97|17844.21|17724.21|10
1632197120000|2021-09-21 04:05:20|17846.52|17726.52|17846.99|17726.99|17847.79|17727.79|17846.33|17726.33|10
1632197130000|2021-09-21 04:05:30|17847.08|17727.08|17848.58|17728.58|17848.58|17728.58|17847.08|17727.08|9
1632197140000|2021-09-21 04:05:40|17849.62|17729.62|17864.59|17744.59|17864.59|17744.59|17849.62|17729.62|10
1632197150000|2021-09-21 04:05:50|17866.43|17746.43|17872.65|17752.65|17872.65|17752.65|17866.3|17746.3|10
1632197160000|2021-09-21 04:06:00|17871.99|17751.99|17882.7|17762.7|17882.7|17762.7|17871.99|17751.99|10
1632197170000|2021-09-21 04:06:10|17882.85|17762.85|17885.99|17765.99|17885.99|17765.99|17882.47|17762.47|10
1632197180000|2021-09-21 04:06:20|17885.52|17765.52|17889.41|17769.41|17889.59|17769.59|17885.52|17765.52|10
1632197190000|2021-09-21 04:06:30|17888.75|17768.75|17883.52|17763.52|17889.19|17769.19|17883.52|17763.52|10
1632197200000|2021-09-21 04:06:40|17883.42|17763.42|17879.8|17759.8|17883.42|17763.42|17879.8|17759.8|9
1632197210000|2021-09-21 04:06:50|17880.19|17760.19|17877.67|17757.67|17880.19|17760.19|17876.22|17756.22|10
1632197220000|2021-09-21 04:07:00|17877.83|17757.83|17873.72|17753.72|17877.83|17757.83|17873.02|17753.02|10
1632197230000|2021-09-21 04:07:10|17873.77|17753.77|17871.78|17751.78|17873.77|17753.77|17871.16|17751.16|10
1632197240000|2021-09-21 04:07:20|17871.5|17751.5|17868.64|17748.64|17871.88|17751.88|17868.64|17748.64|10
1632197250000|2021-09-21 04:07:30|17868.86|17748.86|17863.32|17743.32|17868.88|17748.88|17863.32|17743.32|10
1632197260000|2021-09-21 04:07:40|17863.63|17743.63|17859.07|17739.07|17863.63|17743.63|17859.07|17739.07|10
1632197270000|2021-09-21 04:07:50|17859.09|17739.09|17855.78|17735.78|17859.09|17739.09|17855.57|17735.57|9
1632197280000|2021-09-21 04:08:00|17856.3|17736.3|17850.43|17730.43|17856.6|17736.6|17850.43|17730.43|10
1632197290000|2021-09-21 04:08:10|17846.05|17726.05|17833.91|17713.91|17846.05|17726.05|17833.91|17713.91|10
1632197300000|2021-09-21 04:08:20|17832.95|17712.95|17825.82|17705.82|17832.95|17712.95|17824.78|17704.78|10
1632197310000|2021-09-21 04:08:30|17823.33|17703.33|17820.53|17700.53|17824.05|17704.05|17820.53|17700.53|10
1632197320000|2021-09-21 04:08:40|17820.02|17700.02|17816.41|17696.41|17820.02|17700.02|17816.41|17696.41|10
1632197330000|2021-09-21 04:08:50|17816.09|17696.09|17808.75|17688.75|17816.09|17696.09|17808.27|17688.27|10
1632197340000|2021-09-21 04:09:00|17808.83|17688.83|17805.21|17685.21|17808.83|17688.83|17805.21|17685.21|10
1632197350000|2021-09-21 04:09:10|17805.06|17685.06|17794.18|17674.18|17805.06|17685.06|17794.18|17674.18|10
1632197360000|2021-09-21 04:09:20|17792.48|17672.48|17790.19|17670.19|17792.48|17672.48|17789.9|17669.9|10
1632197370000|2021-09-21 04:09:30|17790.21|17670.21|17789.52|17669.52|17790.65|17670.65|17788.35|17668.35|10
1632197380000|2021-09-21 04:09:40|17788.14|17668.14|17779.72|17659.72|17788.14|17668.14|17779.72|17659.72|10
1632197390000|2021-09-21 04:09:50|17779.54|17659.54|17777.93|17657.93|17779.54|17659.54|17777.93|17657.93|9
1632197400000|2021-09-21 04:10:00|17776.46|17656.46|17774.93|17654.93|17777.08|17657.08|17773.35|17653.35|10
1632197410000|2021-09-21 04:10:10|17774.86|17654.86|17778.25|17658.25|17778.25|17658.25|17774.86|17654.86|10
1632197420000|2021-09-21 04:10:20|17778.97|17658.97|17774.11|17654.11|17778.97|17658.97|17774.11|17654.11|10
1632197430000|2021-09-21 04:10:30|17771.75|17651.75|17768.16|17648.16|17771.75|17651.75|17768.16|17648.16|10
1632197440000|2021-09-21 04:10:40|17767.94|17647.94|17763.76|17643.76|17767.94|17647.94|17763.03|17643.03|10
1632197450000|2021-09-21 04:10:50|17763.67|17643.67|17762.37|17642.37|17764.1|17644.1|17762.37|17642.37|10
1632197460000|2021-09-21 04:11:00|17761.46|17641.46|17754.76|17634.76|17761.47|17641.47|17753.75|17633.75|10
1632197470000|2021-09-21 04:11:10|17752.96|17632.96|17744.26|17624.26|17752.96|17632.96|17744.26|17624.26|10
1632197480000|2021-09-21 04:11:20|17743.89|17623.89|17736.48|17616.48|17744.11|17624.11|17736.1|17616.1|10
1632197490000|2021-09-21 04:11:30|17736.92|17616.92|17732.61|17612.61|17738.69|17618.69|17732.61|17612.61|10
1632197500000|2021-09-21 04:11:40|17731.6|17611.6|17729.41|17609.41|17731.6|17611.6|17728.78|17608.78|10
1632197510000|2021-09-21 04:11:50|17728.91|17608.91|17731.77|17611.77|17731.77|17611.77|17728.91|17608.91|10
1632197520000|2021-09-21 04:12:00|17732.98|17612.98|17734.33|17614.33|17735.73|17615.73|17732.98|17612.98|10
1632197530000|2021-09-21 04:12:10|17733.74|17613.74|17729.07|17609.07|17733.74|17613.74|17729.07|17609.07|10
1632197540000|2021-09-21 04:12:20|17728.8|17608.8|17719.12|17599.12|17728.8|17608.8|17719.12|17599.12|10
1632197550000|2021-09-21 04:12:30|17717.93|17597.93|17712.93|17592.93|17717.93|17597.93|17712.93|17592.93|10
1632197560000|2021-09-21 04:12:40|17712.77|17592.77|17717.09|17597.09|17717.09|17597.09|17712.77|17592.77|10
1632197570000|2021-09-21 04:12:50|17717.56|17597.56|17720.86|17600.86|17720.95|17600.95|17717.56|17597.56|10
1632197580000|2021-09-21 04:13:00|17720.87|17600.87|17723.09|17603.09|17723.09|17603.09|17720.25|17600.25|10
1632197590000|2021-09-21 04:13:10|17723.12|17603.12|17718.38|17598.38|17724.15|17604.15|17718.32|17598.32|10
1632197600000|2021-09-21 04:13:20|17718.13|17598.13|17718.41|17598.41|17718.79|17598.79|17717.1|17597.1|10
1632197610000|2021-09-21 04:13:30|17717.74|17597.74|17716.13|17596.13|17717.74|17597.74|17715.96|17595.96|10
1632197620000|2021-09-21 04:13:40|17715.45|17595.45|17712.48|17592.48|17715.45|17595.45|17712.38|17592.38|10
1632197630000|2021-09-21 04:13:50|17713|17593|17716.24|17596.24|17716.24|17596.24|17713|17593|10
1632197640000|2021-09-21 04:14:00|17716.35|17596.35|17725.63|17605.63|17725.63|17605.63|17716.35|17596.35|10
1632197650000|2021-09-21 04:14:10|17725.91|17605.91|17735.46|17615.46|17735.46|17615.46|17725.91|17605.91|10
1632197660000|2021-09-21 04:14:20|17736.18|17616.18|17736.25|17616.25|17736.9|17616.9|17734.44|17614.44|10
1632197670000|2021-09-21 04:14:30|17736.06|17616.06|17735.32|17615.32|17736.48|17616.48|17735.32|17615.32|10
1632197680000|2021-09-21 04:14:40|17736.75|17616.75|17736.79|17616.79|17736.79|17616.79|17736.18|17616.18|10
1632197690000|2021-09-21 04:14:50|17736.92|17616.92|17735.37|17615.37|17736.92|17616.92|17735.31|17615.31|10
1632197700000|2021-09-21 04:15:00|17735.82|17615.82|17740.95|17620.95|17740.95|17620.95|17735.52|17615.52|10
1632197710000|2021-09-21 04:15:10|17741.64|17621.64|17745.05|17625.05|17745.05|17625.05|17741.64|17621.64|10
1632197720000|2021-09-21 04:15:20|17745.57|17625.57|17750.34|17630.34|17751.41|17631.41|17745.57|17625.57|10
1632197730000|2021-09-21 04:15:30|17750.41|17630.41|17751.07|17631.07|17751.24|17631.24|17749.94|17629.94|10
1632197740000|2021-09-21 04:15:40|17751.19|17631.19|17755.06|17635.06|17755.06|17635.06|17751.19|17631.19|10
1632197750000|2021-09-21 04:15:50|17755.03|17635.03|17754.3|17634.3|17755.41|17635.41|17754.07|17634.07|10
1632197760000|2021-09-21 04:16:00|17754.33|17634.33|17753.27|17633.27|17754.33|17634.33|17752.9|17632.9|10
1632197770000|2021-09-21 04:16:10|17753.82|17633.82|17755.3|17635.3|17755.3|17635.3|17753.75|17633.75|10
1632197780000|2021-09-21 04:16:20|17755.28|17635.28|17753.92|17633.92|17755.28|17635.28|17753.92|17633.92|10
1632197790000|2021-09-21 04:16:30|17754.2|17634.2|17753.12|17633.12|17754.2|17634.2|17752.98|17632.98|10
1632197800000|2021-09-21 04:16:40|17752.27|17632.27|17749.22|17629.22|17752.27|17632.27|17749.04|17629.04|10
1632197810000|2021-09-21 04:16:50|17748.95|17628.95|17746.93|17626.93|17748.95|17628.95|17746.93|17626.93|10
1632197820000|2021-09-21 04:17:00|17747.26|17627.26|17746.78|17626.78|17747.74|17627.74|17746.52|17626.52|10
1632197830000|2021-09-21 04:17:10|17747.34|17627.34|17749.83|17629.83|17749.95|17629.95|17747.34|17627.34|10
1632197840000|2021-09-21 04:17:20|17749.82|17629.82|17750.87|17630.87|17750.89|17630.89|17749.6|17629.6|10
1632197850000|2021-09-21 04:17:30|17750.56|17630.56|17750.43|17630.43|17751.09|17631.09|17750.23|17630.23|10
1632197860000|2021-09-21 04:17:40|17751.14|17631.14|17751.53|17631.53|17751.53|17631.53|17750.35|17630.35|10
1632197870000|2021-09-21 04:17:50|17751.71|17631.71|17750.65|17630.65|17751.71|17631.71|17750.51|17630.51|10
1632197880000|2021-09-21 04:18:00|17750.05|17630.05|17752.67|17632.67|17752.67|17632.67|17749.94|17629.94|9
1632197890000|2021-09-21 04:18:10|17752.64|17632.64|17751.76|17631.76|17753.13|17633.13|17751.76|17631.76|10
1632197900000|2021-09-21 04:18:20|17752.32|17632.32|17752.1|17632.1|17752.68|17632.68|17751.97|17631.97|10
1632197910000|2021-09-21 04:18:30|17752.15|17632.15|17755.95|17635.95|17755.95|17635.95|17752.02|17632.02|10
1632197920000|2021-09-21 04:18:40|17756.26|17636.26|17760.84|17640.84|17761.08|17641.08|17756.26|17636.26|10
1632197930000|2021-09-21 04:18:50|17760.76|17640.76|17763.86|17643.86|17763.86|17643.86|17760.76|17640.76|9
1632197940000|2021-09-21 04:19:00|17763.94|17643.94|17764.9|17644.9|17764.99|17644.99|17763.69|17643.69|10
1632197950000|2021-09-21 04:19:10|17764.72|17644.72|17765.69|17645.69|17766.46|17646.46|17764.72|17644.72|10
1632197960000|2021-09-21 04:19:20|17765.42|17645.42|17761.38|17641.38|17765.42|17645.42|17761.38|17641.38|10
1632197970000|2021-09-21 04:19:30|17761.43|17641.43|17759.05|17639.05|17761.43|17641.43|17759.05|17639.05|10
1632197980000|2021-09-21 04:19:40|17758.95|17638.95|17752.2|17632.2|17759.04|17639.04|17752.2|17632.2|10
1632197990000|2021-09-21 04:19:50|17751.82|17631.82|17737.28|17617.28|17751.82|17631.82|17737.28|17617.28|10
1632198000000|2021-09-21 04:20:00|17735.64|17615.64|17728|17608|17735.64|17615.64|17728|17608|10
1632198010000|2021-09-21 04:20:10|17726.45|17606.45|17716.86|17596.86|17726.45|17606.45|17716.86|17596.86|10
1632198020000|2021-09-21 04:20:20|17716.42|17596.42|17713.64|17593.64|17716.42|17596.42|17713.64|17593.64|10
1632198030000|2021-09-21 04:20:30|17713.19|17593.19|17704.19|17584.19|17713.19|17593.19|17704.19|17584.19|10
1632198040000|2021-09-21 04:20:40|17702.65|17582.65|17689.48|17569.48|17702.65|17582.65|17689.48|17569.48|9
1632198050000|2021-09-21 04:20:50|17689.03|17569.03|17697.82|17577.82|17697.82|17577.82|17688.68|17568.68|10
1632198060000|2021-09-21 04:21:00|17698.68|17578.68|17702.65|17582.65|17702.65|17582.65|17698.68|17578.68|10
1632198070000|2021-09-21 04:21:10|17702.53|17582.53|17708.04|17588.04|17708.04|17588.04|17702.53|17582.53|10
1632198080000|2021-09-21 04:21:20|17708.52|17588.52|17707.45|17587.45|17708.55|17588.55|17705.57|17585.57|10
1632198090000|2021-09-21 04:21:30|17707.36|17587.36|17697.43|17577.43|17707.36|17587.36|17697.43|17577.43|10
1632198100000|2021-09-21 04:21:40|17697.47|17577.47|17696.21|17576.21|17697.47|17577.47|17695.23|17575.23|10
1632198110000|2021-09-21 04:21:50|17695.99|17575.99|17695.1|17575.1|17696.11|17576.11|17694.67|17574.67|10
1632198120000|2021-09-21 04:22:00|17695.11|17575.11|17699.11|17579.11|17699.14|17579.14|17695.06|17575.06|10
1632198130000|2021-09-21 04:22:10|17699.44|17579.44|17696.61|17576.61|17699.44|17579.44|17696.58|17576.58|10
1632198140000|2021-09-21 04:22:20|17696.31|17576.31|17694.83|17574.83|17696.44|17576.44|17694.83|17574.83|10
1632198150000|2021-09-21 04:22:30|17694.27|17574.27|17692.63|17572.63|17694.27|17574.27|17692.02|17572.02|10
1632198160000|2021-09-21 04:22:40|17692.81|17572.81|17693.7|17573.7|17693.8|17573.8|17692.18|17572.18|10
1632198170000|2021-09-21 04:22:50|17694.27|17574.27|17694.02|17574.02|17694.29|17574.29|17693.44|17573.44|10
1632198180000|2021-09-21 04:23:00|17694.14|17574.14|17693.82|17573.82|17694.6|17574.6|17693.39|17573.39|9
1632198190000|2021-09-21 04:23:10|17693.53|17573.53|17688.14|17568.14|17693.53|17573.53|17688.14|17568.14|10
1632198200000|2021-09-21 04:23:20|17687.41|17567.41|17684.4|17564.4|17687.73|17567.73|17684.4|17564.4|10
1632198210000|2021-09-21 04:23:30|17682.61|17562.61|17672.23|17552.23|17682.61|17562.61|17672.23|17552.23|10
1632198220000|2021-09-21 04:23:40|17671.83|17551.83|17671.61|17551.61|17671.98|17551.98|17671.53|17551.53|10
1632198230000|2021-09-21 04:23:50|17670.24|17550.24|17675.46|17555.46|17675.46|17555.46|17670.24|17550.24|10
1632198240000|2021-09-21 04:24:00|17675.89|17555.89|17677.01|17557.01|17677.24|17557.24|17675.48|17555.48|10
1632198250000|2021-09-21 04:24:10|17677.03|17557.03|17678.9|17558.9|17678.9|17558.9|17676.44|17556.44|10
1632198260000|2021-09-21 04:24:20|17679.04|17559.04|17681.2|17561.2|17681.84|17561.84|17679.04|17559.04|10
1632198270000|2021-09-21 04:24:30|17682.06|17562.06|17681.73|17561.73|17682.52|17562.52|17681.51|17561.51|10
1632198280000|2021-09-21 04:24:40|17682.44|17562.44|17684.66|17564.66|17684.66|17564.66|17682.44|17562.44|8
1632198290000|2021-09-21 04:24:50|17684.79|17564.79|17686.33|17566.33|17686.33|17566.33|17684.79|17564.79|10
1632198300000|2021-09-21 04:25:00|17686.8|17566.8|17684.11|17564.11|17686.8|17566.8|17684.11|17564.11|10
1632198310000|2021-09-21 04:25:10|17684.1|17564.1|17673.68|17553.68|17684.1|17564.1|17673.56|17553.56|10
1632198320000|2021-09-21 04:25:20|17673.98|17553.98|17663.4|17543.4|17673.98|17553.98|17663.21|17543.21|10
1632198330000|2021-09-21 04:25:30|17663.24|17543.24|17664.51|17544.51|17664.57|17544.57|17662.64|17542.64|10
1632198340000|2021-09-21 04:25:40|17664.65|17544.65|17659.15|17539.15|17664.65|17544.65|17659.15|17539.15|9
1632198350000|2021-09-21 04:25:50|17659.36|17539.36|17654.26|17534.26|17659.36|17539.36|17654.18|17534.18|10
1632198360000|2021-09-21 04:26:00|17653.96|17533.96|17646.19|17526.19|17654.05|17534.05|17645.92|17525.92|10
1632198370000|2021-09-21 04:26:10|17645.88|17525.88|17648.32|17528.32|17648.32|17528.32|17645.33|17525.33|10
1632198380000|2021-09-21 04:26:20|17648.02|17528.02|17650.95|17530.95|17650.95|17530.95|17647.22|17527.22|10
1632198390000|2021-09-21 04:26:30|17650.59|17530.59|17652.99|17532.99|17652.99|17532.99|17650.52|17530.52|10
1632198400000|2021-09-21 04:26:40|17652.95|17532.95|17647.62|17527.62|17653.55|17533.55|17647.62|17527.62|10
1632198410000|2021-09-21 04:26:50|17646.57|17526.57|17645.01|17525.01|17647.62|17527.62|17645.01|17525.01|10
1632198420000|2021-09-21 04:27:00|17643.68|17523.68|17641.17|17521.17|17643.68|17523.68|17640.83|17520.83|10
1632198430000|2021-09-21 04:27:10|17641.49|17521.49|17643.59|17523.59|17643.59|17523.59|17641.49|17521.49|10
1632198440000|2021-09-21 04:27:20|17643.31|17523.31|17641.54|17521.54|17643.37|17523.37|17641.38|17521.38|10
1632198450000|2021-09-21 04:27:30|17641.92|17521.92|17646.21|17526.21|17646.21|17526.21|17641.92|17521.92|10
1632198460000|2021-09-21 04:27:40|17646.1|17526.1|17646.42|17526.42|17647.07|17527.07|17645.24|17525.24|10
1632198470000|2021-09-21 04:27:50|17646.74|17526.74|17648.83|17528.83|17648.83|17528.83|17646.74|17526.74|9
1632198480000|2021-09-21 04:28:00|17648.96|17528.96|17647.12|17527.12|17648.96|17528.96|17646.96|17526.96|10
1632198490000|2021-09-21 04:28:10|17646.28|17526.28|17646.66|17526.66|17646.78|17526.78|17645.91|17525.91|10
1632198500000|2021-09-21 04:28:20|17646.93|17526.93|17645.53|17525.53|17647.44|17527.44|17645.53|17525.53|10
1632198510000|2021-09-21 04:28:30|17645.42|17525.42|17643.18|17523.18|17645.42|17525.42|17643.18|17523.18|10
1632198520000|2021-09-21 04:28:40|17643.1|17523.1|17641.22|17521.22|17643.41|17523.41|17641.17|17521.17|9
1632198530000|2021-09-21 04:28:50|17641.21|17521.21|17637.91|17517.91|17641.21|17521.21|17637.91|17517.91|9
1632198540000|2021-09-21 04:29:00|17637|17517|17639.96|17519.96|17639.99|17519.99|17636.54|17516.54|10
1632198550000|2021-09-21 04:29:10|17639.69|17519.69|17640.16|17520.16|17640.93|17520.93|17639.35|17519.35|10
1632198560000|2021-09-21 04:29:20|17640.05|17520.05|17637.57|17517.57|17640.05|17520.05|17637.41|17517.41|9
1632198570000|2021-09-21 04:29:30|17637.28|17517.28|17638.89|17518.89|17638.89|17518.89|17636.62|17516.62|10
1632198580000|2021-09-21 04:29:40|17639.53|17519.53|17639.62|17519.62|17640.51|17520.51|17639.26|17519.26|10
1632198590000|2021-09-21 04:29:50|17639.71|17519.71|17640.36|17520.36|17640.55|17520.55|17639.71|17519.71|10
1632198600000|2021-09-21 04:30:00|17640.35|17520.35|17641.61|17521.61|17642.13|17522.13|17640.35|17520.35|10
1632198610000|2021-09-21 04:30:10|17641.82|17521.82|17639.19|17519.19|17642.06|17522.06|17639.19|17519.19|10
1632198620000|2021-09-21 04:30:20|17638.24|17518.24|17641.33|17521.33|17641.33|17521.33|17637.13|17517.13|10
1632198630000|2021-09-21 04:30:30|17644.23|17524.23|17651.67|17531.67|17651.67|17531.67|17644.23|17524.23|10
1632198640000|2021-09-21 04:30:40|17652.68|17532.68|17654.34|17534.34|17654.34|17534.34|17651.52|17531.52|10
1632198650000|2021-09-21 04:30:50|17655.14|17535.14|17661.6|17541.6|17661.6|17541.6|17655.14|17535.14|10
1632198660000|2021-09-21 04:31:00|17662.63|17542.63|17664.99|17544.99|17664.99|17544.99|17662.16|17542.16|10
1632198670000|2021-09-21 04:31:10|17664.83|17544.83|17666.05|17546.05|17666.07|17546.07|17662.89|17542.89|10
1632198680000|2021-09-21 04:31:20|17664.11|17544.11|17662.05|17542.05|17664.11|17544.11|17661.79|17541.79|10
1632198690000|2021-09-21 04:31:30|17661.59|17541.59|17662.11|17542.11|17662.15|17542.15|17661.11|17541.11|9
1632198700000|2021-09-21 04:31:40|17662.36|17542.36|17659.88|17539.88|17662.36|17542.36|17659.47|17539.47|8
1632198710000|2021-09-21 04:31:50|17659.77|17539.77|17658.13|17538.13|17660.24|17540.24|17658.13|17538.13|8
1632198720000|2021-09-21 04:32:00|17658.61|17538.61|17657.88|17537.88|17658.96|17538.96|17657.88|17537.88|8
1632198730000|2021-09-21 04:32:10|17658.11|17538.11|17665.18|17545.18|17665.18|17545.18|17658.11|17538.11|10
1632198740000|2021-09-21 04:32:20|17665.75|17545.75|17666.9|17546.9|17667.44|17547.44|17665.75|17545.75|10
1632198750000|2021-09-21 04:32:30|17667.02|17547.02|17667.42|17547.42|17667.53|17547.53|17666.72|17546.72|10
1632198760000|2021-09-21 04:32:40|17667.5|17547.5|17664.59|17544.59|17667.51|17547.51|17664.59|17544.59|10
1632198770000|2021-09-21 04:32:50|17664.99|17544.99|17662.24|17542.24|17664.99|17544.99|17661.58|17541.58|10
1632198780000|2021-09-21 04:33:00|17663.92|17543.92|17667.55|17547.55|17667.63|17547.63|17663.69|17543.69|10
1632198790000|2021-09-21 04:33:10|17667.25|17547.25|17667.07|17547.07|17668.08|17548.08|17666.77|17546.77|7
1632198800000|2021-09-21 04:33:20|17669.42|17549.42|17673.39|17553.39|17674.11|17554.11|17668.83|17548.83|10
1632198810000|2021-09-21 04:33:30|17673.43|17553.43|17670.22|17550.22|17673.49|17553.49|17670.22|17550.22|9
1632198820000|2021-09-21 04:33:40|17668.61|17548.61|17660.98|17540.98|17668.61|17548.61|17660.98|17540.98|10
1632198830000|2021-09-21 04:33:50|17661.1|17541.1|17665.98|17545.98|17665.98|17545.98|17661.1|17541.1|10
1632198840000|2021-09-21 04:34:00|17665.91|17545.91|17670.63|17550.63|17670.63|17550.63|17665.7|17545.7|10
1632198850000|2021-09-21 04:34:10|17670.69|17550.69|17676.07|17556.07|17676.34|17556.34|17670.69|17550.69|10
1632198860000|2021-09-21 04:34:20|17676.23|17556.23|17679.46|17559.46|17679.93|17559.93|17676.23|17556.23|10
1632198870000|2021-09-21 04:34:30|17679.71|17559.71|17679.03|17559.03|17680.91|17560.91|17679.03|17559.03|10
1632198880000|2021-09-21 04:34:40|17678.9|17558.9|17678.08|17558.08|17678.9|17558.9|17678.01|17558.01|10
1632198890000|2021-09-21 04:34:50|17678.21|17558.21|17676.11|17556.11|17678.21|17558.21|17676.04|17556.04|9
1632198900000|2021-09-21 04:35:00|17675.45|17555.45|17676.38|17556.38|17677.19|17557.19|17675.45|17555.45|10
1632198910000|2021-09-21 04:35:10|17676.68|17556.68|17677.39|17557.39|17677.39|17557.39|17676.13|17556.13|10
1632198920000|2021-09-21 04:35:20|17677.65|17557.65|17680.99|17560.99|17680.99|17560.99|17677.65|17557.65|10
1632198930000|2021-09-21 04:35:30|17682.52|17562.52|17689.81|17569.81|17689.81|17569.81|17682.19|17562.19|9
1632198940000|2021-09-21 04:35:40|17689.85|17569.85|17688.04|17568.04|17689.85|17569.85|17688.04|17568.04|9
1632198950000|2021-09-21 04:35:50|17687.76|17567.76|17687.21|17567.21|17688.28|17568.28|17687.21|17567.21|10
1632198960000|2021-09-21 04:36:00|17687.23|17567.23|17686.18|17566.18|17687.23|17567.23|17685.4|17565.4|10
1632198970000|2021-09-21 04:36:10|17685.89|17565.89|17689|17569|17689|17569|17684.84|17564.84|9
1632198980000|2021-09-21 04:36:20|17689.57|17569.57|17691.48|17571.48|17692.49|17572.49|17689.57|17569.57|10
1632198990000|2021-09-21 04:36:30|17691.22|17571.22|17692.06|17572.06|17692.06|17572.06|17690.59|17570.59|10
1632199000000|2021-09-21 04:36:40|17692.04|17572.04|17690.62|17570.62|17692.04|17572.04|17690.25|17570.25|10
1632199010000|2021-09-21 04:36:50|17691.12|17571.12|17691.18|17571.18|17691.59|17571.59|17690.68|17570.68|10
1632199020000|2021-09-21 04:37:00|17691.2|17571.2|17689.81|17569.81|17691.2|17571.2|17689.7|17569.7|10
1632199030000|2021-09-21 04:37:10|17689.73|17569.73|17685.54|17565.54|17689.87|17569.87|17685.54|17565.54|10
1632199040000|2021-09-21 04:37:20|17685.82|17565.82|17684.2|17564.2|17685.93|17565.93|17684.2|17564.2|10
1632199050000|2021-09-21 04:37:30|17683.72|17563.72|17683.52|17563.52|17683.78|17563.78|17683.25|17563.25|9
1632199060000|2021-09-21 04:37:40|17683.84|17563.84|17681.65|17561.65|17683.98|17563.98|17681.65|17561.65|10
1632199070000|2021-09-21 04:37:50|17681.56|17561.56|17678.41|17558.41|17681.56|17561.56|17678.41|17558.41|10
1632199080000|2021-09-21 04:38:00|17678.33|17558.33|17676.52|17556.52|17678.33|17558.33|17676.52|17556.52|10
1632199090000|2021-09-21 04:38:10|17676.5|17556.5|17674.71|17554.71|17676.5|17556.5|17674.71|17554.71|10
1632199100000|2021-09-21 04:38:20|17674.7|17554.7|17675.68|17555.68|17675.68|17555.68|17674.57|17554.57|9
1632199110000|2021-09-21 04:38:30|17675.52|17555.52|17677.88|17557.88|17677.88|17557.88|17675.45|17555.45|9
1632199120000|2021-09-21 04:38:40|17678.11|17558.11|17680.32|17560.32|17680.7|17560.7|17678.11|17558.11|10
1632199130000|2021-09-21 04:38:50|17681.36|17561.36|17675.96|17555.96|17681.36|17561.36|17675.96|17555.96|10
1632199140000|2021-09-21 04:39:00|17673.84|17553.84|17661.84|17541.84|17673.84|17553.84|17661.84|17541.84|10
1632199150000|2021-09-21 04:39:10|17661.19|17541.19|17652.25|17532.25|17661.22|17541.22|17652.25|17532.25|10
1632199160000|2021-09-21 04:39:20|17650.82|17530.82|17639.01|17519.01|17650.82|17530.82|17639.01|17519.01|10
1632199170000|2021-09-21 04:39:30|17639.13|17519.13|17634.82|17514.82|17639.15|17519.15|17634.82|17514.82|9
1632199180000|2021-09-21 04:39:40|17633.88|17513.88|17630.52|17510.52|17634.7|17514.7|17630.52|17510.52|10
1632199190000|2021-09-21 04:39:50|17630.21|17510.21|17631.84|17511.84|17631.97|17511.97|17630.21|17510.21|9
1632199200000|2021-09-21 04:40:00|17631.73|17511.73|17631.65|17511.65|17632.32|17512.32|17631.15|17511.15|10
1632199210000|2021-09-21 04:40:10|17631.46|17511.46|17629.89|17509.89|17632.45|17512.45|17629.89|17509.89|10
1632199220000|2021-09-21 04:40:20|17629.96|17509.96|17628.18|17508.18|17630.01|17510.01|17628.18|17508.18|9
1632199230000|2021-09-21 04:40:30|17628.21|17508.21|17629.91|17509.91|17629.91|17509.91|17628.19|17508.19|9
1632199240000|2021-09-21 04:40:40|17630.49|17510.49|17635.38|17515.38|17635.38|17515.38|17630.41|17510.41|9
1632199250000|2021-09-21 04:40:50|17635.43|17515.43|17641.3|17521.3|17641.3|17521.3|17635.43|17515.43|10
1632199260000|2021-09-21 04:41:00|17641.94|17521.94|17641.79|17521.79|17642.01|17522.01|17640.46|17520.46|10
1632199270000|2021-09-21 04:41:10|17643|17523|17640.25|17520.25|17643.26|17523.26|17640.25|17520.25|10
1632199280000|2021-09-21 04:41:20|17640.48|17520.48|17642.74|17522.74|17642.84|17522.84|17640.48|17520.48|10
1632199290000|2021-09-21 04:41:30|17642.86|17522.86|17646.44|17526.44|17646.77|17526.77|17642.86|17522.86|10
1632199300000|2021-09-21 04:41:40|17647|17527|17649.66|17529.66|17649.66|17529.66|17645.44|17525.44|10
1632199310000|2021-09-21 04:41:50|17649.65|17529.65|17652.59|17532.59|17653.79|17533.79|17649.65|17529.65|10
1632199320000|2021-09-21 04:42:00|17652.16|17532.16|17649.28|17529.28|17652.55|17532.55|17649.28|17529.28|10
1632199330000|2021-09-21 04:42:10|17648.13|17528.13|17645.12|17525.12|17648.41|17528.41|17645.12|17525.12|10
1632199340000|2021-09-21 04:42:20|17644.09|17524.09|17638.03|17518.03|17644.09|17524.09|17638.03|17518.03|10
1632199350000|2021-09-21 04:42:30|17636.9|17516.9|17633.43|17513.43|17637.88|17517.88|17633.12|17513.12|10
1632199360000|2021-09-21 04:42:40|17631.76|17511.76|17626.31|17506.31|17631.76|17511.76|17626.31|17506.31|10
1632199370000|2021-09-21 04:42:50|17625.65|17505.65|17624.22|17504.22|17625.65|17505.65|17624.22|17504.22|10
1632199380000|2021-09-21 04:43:00|17624.15|17504.15|17622.97|17502.97|17625.06|17505.06|17622.97|17502.97|10
1632199390000|2021-09-21 04:43:10|17621.64|17501.64|17616.21|17496.21|17621.64|17501.64|17616.21|17496.21|10
1632199400000|2021-09-21 04:43:20|17615.89|17495.89|17615.61|17495.61|17616.33|17496.33|17615.24|17495.24|10
1632199410000|2021-09-21 04:43:30|17615.79|17495.79|17612.58|17492.58|17616.35|17496.35|17612.58|17492.58|10
1632199420000|2021-09-21 04:43:40|17612.52|17492.52|17619.77|17499.77|17619.77|17499.77|17612.52|17492.52|10
1632199430000|2021-09-21 04:43:50|17620.37|17500.37|17622.33|17502.33|17622.33|17502.33|17619.64|17499.64|10
1632199440000|2021-09-21 04:44:00|17622.8|17502.8|17616.53|17496.53|17622.8|17502.8|17616.53|17496.53|10
1632199450000|2021-09-21 04:44:10|17615.76|17495.76|17608.86|17488.86|17616.04|17496.04|17608.86|17488.86|10
1632199460000|2021-09-21 04:44:20|17607.91|17487.91|17604.12|17484.12|17607.91|17487.91|17604.12|17484.12|10
1632199470000|2021-09-21 04:44:30|17603.72|17483.72|17602.71|17482.71|17604.43|17484.43|17602.71|17482.71|10
1632199480000|2021-09-21 04:44:40|17602.58|17482.58|17600.18|17480.18|17602.96|17482.96|17599.99|17479.99|10
1632199490000|2021-09-21 04:44:50|17599.1|17479.1|17591.55|17471.55|17599.1|17479.1|17591.55|17471.55|10
1632199500000|2021-09-21 04:45:00|17591.32|17471.32|17587.97|17467.97|17591.32|17471.32|17586.95|17466.95|10
1632199510000|2021-09-21 04:45:10|17587.61|17467.61|17589.26|17469.26|17589.49|17469.49|17587.4|17467.4|9
1632199520000|2021-09-21 04:45:20|17589.78|17469.78|17589.23|17469.23|17590.24|17470.24|17589.23|17469.23|10
1632199530000|2021-09-21 04:45:30|17590.92|17470.92|17590.86|17470.86|17591|17471|17590.36|17470.36|9
1632199540000|2021-09-21 04:45:40|17591.03|17471.03|17591.85|17471.85|17592.53|17472.53|17591.03|17471.03|10
1632199550000|2021-09-21 04:45:50|17591.44|17471.44|17593.52|17473.52|17594.47|17474.47|17591.44|17471.44|10
1632199560000|2021-09-21 04:46:00|17593.87|17473.87|17591.07|17471.07|17593.87|17473.87|17590.87|17470.87|10
1632199570000|2021-09-21 04:46:10|17591.22|17471.22|17594.89|17474.89|17594.89|17474.89|17591.22|17471.22|10
1632199580000|2021-09-21 04:46:20|17595.35|17475.35|17601.81|17481.81|17601.81|17481.81|17595.08|17475.08|10
1632199590000|2021-09-21 04:46:30|17601.83|17481.83|17605.94|17485.94|17606.33|17486.33|17601.83|17481.83|10
1632199600000|2021-09-21 04:46:40|17606.42|17486.42|17607.79|17487.79|17607.79|17487.79|17606.42|17486.42|10
1632199610000|2021-09-21 04:46:50|17608.07|17488.07|17612.67|17492.67|17612.74|17492.74|17608.07|17488.07|10
1632199620000|2021-09-21 04:47:00|17612.2|17492.2|17617.65|17497.65|17617.65|17497.65|17612.2|17492.2|10
1632199630000|2021-09-21 04:47:10|17618.06|17498.06|17617.55|17497.55|17618.31|17498.31|17617.38|17497.38|9
1632199640000|2021-09-21 04:47:20|17617.31|17497.31|17617.86|17497.86|17618.75|17498.75|17617.21|17497.21|9
1632199650000|2021-09-21 04:47:30|17618.05|17498.05|17618.6|17498.6|17618.6|17498.6|17617.68|17497.68|10
1632199660000|2021-09-21 04:47:40|17618.99|17498.99|17619.36|17499.36|17620.4|17500.4|17618.99|17498.99|9
1632199670000|2021-09-21 04:47:50|17618.87|17498.87|17620.12|17500.12|17620.12|17500.12|17618.59|17498.59|9
1632199680000|2021-09-21 04:48:00|17620.48|17500.48|17620.73|17500.73|17620.79|17500.79|17620.17|17500.17|8
1632199690000|2021-09-21 04:48:10|17620.34|17500.34|17619.14|17499.14|17620.79|17500.79|17619.14|17499.14|10
1632199700000|2021-09-21 04:48:20|17618.78|17498.78|17620.47|17500.47|17620.7|17500.7|17618.78|17498.78|10
1632199710000|2021-09-21 04:48:30|17620.39|17500.39|17621.36|17501.36|17621.36|17501.36|17619.49|17499.49|10
1632199720000|2021-09-21 04:48:40|17621.8|17501.8|17628.95|17508.95|17628.95|17508.95|17621.8|17501.8|10
1632199730000|2021-09-21 04:48:50|17628.98|17508.98|17637.03|17517.03|17637.03|17517.03|17628.8|17508.8|10
1632199740000|2021-09-21 04:49:00|17636.88|17516.88|17638.43|17518.43|17638.66|17518.66|17636.7|17516.7|10
1632199750000|2021-09-21 04:49:10|17638.44|17518.44|17635.12|17515.12|17638.44|17518.44|17635.12|17515.12|10
1632199760000|2021-09-21 04:49:20|17635.82|17515.82|17634.41|17514.41|17635.82|17515.82|17634.41|17514.41|10
1632199770000|2021-09-21 04:49:30|17634.92|17514.92|17631.92|17511.92|17635.01|17515.01|17631.92|17511.92|10
1632199780000|2021-09-21 04:49:40|17631.95|17511.95|17630.47|17510.47|17632.06|17512.06|17630.47|17510.47|9
1632199790000|2021-09-21 04:49:50|17630.32|17510.32|17627.1|17507.1|17630.32|17510.32|17627.08|17507.08|10
1632199800000|2021-09-21 04:50:00|17626.59|17506.59|17624.69|17504.69|17626.59|17506.59|17624.69|17504.69|10
1632199810000|2021-09-21 04:50:10|17624.26|17504.26|17626.55|17506.55|17626.55|17506.55|17623.56|17503.56|9
1632199820000|2021-09-21 04:50:20|17626.36|17506.36|17625.27|17505.27|17626.36|17506.36|17623.85|17503.85|10
1632199830000|2021-09-21 04:50:30|17625.12|17505.12|17623.19|17503.19|17625.12|17505.12|17622.88|17502.88|10
1632199840000|2021-09-21 04:50:40|17623.16|17503.16|17622.61|17502.61|17623.16|17503.16|17621.22|17501.22|10
1632199850000|2021-09-21 04:50:50|17622.44|17502.44|17622.5|17502.5|17623.32|17503.32|17622.35|17502.35|10
1632199860000|2021-09-21 04:51:00|17622.39|17502.39|17624.66|17504.66|17624.71|17504.71|17622.39|17502.39|10
1632199870000|2021-09-21 04:51:10|17624.76|17504.76|17629.97|17509.97|17629.97|17509.97|17624.76|17504.76|10
1632199880000|2021-09-21 04:51:20|17633.25|17513.25|17642.18|17522.18|17642.18|17522.18|17633.25|17513.25|10
1632199890000|2021-09-21 04:51:30|17642.96|17522.96|17652.75|17532.75|17652.75|17532.75|17642.96|17522.96|10
1632199900000|2021-09-21 04:51:40|17652.57|17532.57|17657.42|17537.42|17657.42|17537.42|17652.57|17532.57|10
1632199910000|2021-09-21 04:51:50|17657.72|17537.72|17658.63|17538.63|17658.63|17538.63|17656.74|17536.74|10
1632199920000|2021-09-21 04:52:00|17660.9|17540.9|17663.86|17543.86|17663.86|17543.86|17660.9|17540.9|10
1632199930000|2021-09-21 04:52:10|17664.48|17544.48|17670.01|17550.01|17670.01|17550.01|17664.48|17544.48|10
1632199940000|2021-09-21 04:52:20|17669.09|17549.09|17672.92|17552.92|17673.45|17553.45|17669.09|17549.09|9
1632199950000|2021-09-21 04:52:30|17672.38|17552.38|17670.27|17550.27|17672.41|17552.41|17669.76|17549.76|10
1632199960000|2021-09-21 04:52:40|17670.64|17550.64|17670.1|17550.1|17671.22|17551.22|17670.1|17550.1|9
1632199970000|2021-09-21 04:52:50|17669.54|17549.54|17665.63|17545.63|17669.55|17549.55|17665.63|17545.63|10
1632199980000|2021-09-21 04:53:00|17665.65|17545.65|17667.43|17547.43|17667.43|17547.43|17665.31|17545.31|9
1632199990000|2021-09-21 04:53:10|17668.34|17548.34|17668.48|17548.48|17669.08|17549.08|17668.17|17548.17|8
1632200000000|2021-09-21 04:53:20|17669.04|17549.04|17667.29|17547.29|17669.04|17549.04|17667.14|17547.14|10
1632200010000|2021-09-21 04:53:30|17666.85|17546.85|17667.58|17547.58|17667.96|17547.96|17666.85|17546.85|10
1632200020000|2021-09-21 04:53:40|17667.93|17547.93|17667.01|17547.01|17668.06|17548.06|17666.99|17546.99|10
1632200030000|2021-09-21 04:53:50|17666.96|17546.96|17665.1|17545.1|17666.96|17546.96|17665.1|17545.1|9
1632200040000|2021-09-21 04:54:00|17664.46|17544.46|17664.45|17544.45|17664.55|17544.55|17663.31|17543.31|10
1632200050000|2021-09-21 04:54:10|17663.92|17543.92|17658.9|17538.9|17663.92|17543.92|17658.9|17538.9|10
1632200060000|2021-09-21 04:54:20|17658.4|17538.4|17658.57|17538.57|17659.75|17539.75|17658.4|17538.4|10
1632200070000|2021-09-21 04:54:30|17658.09|17538.09|17656.65|17536.65|17658.26|17538.26|17656.65|17536.65|9
1632200080000|2021-09-21 04:54:40|17656.77|17536.77|17663.92|17543.92|17663.95|17543.95|17656.77|17536.77|10
1632200090000|2021-09-21 04:54:50|17664.46|17544.46|17664.11|17544.11|17664.46|17544.46|17663.27|17543.27|10
1632200100000|2021-09-21 04:55:00|17663.87|17543.87|17662.57|17542.57|17663.87|17543.87|17662.57|17542.57|10
1632200110000|2021-09-21 04:55:10|17662.37|17542.37|17662.34|17542.34|17663.01|17543.01|17662.31|17542.31|10
1632200120000|2021-09-21 04:55:20|17662.28|17542.28|17656.31|17536.31|17662.28|17542.28|17656.26|17536.26|10
1632200130000|2021-09-21 04:55:30|17655.83|17535.83|17655.12|17535.12|17655.83|17535.83|17654.03|17534.03|9
1632200140000|2021-09-21 04:55:40|17654.96|17534.96|17655.06|17535.06|17656|17536|17654.96|17534.96|10
1632200150000|2021-09-21 04:55:50|17655.7|17535.7|17651.15|17531.15|17655.7|17535.7|17651.15|17531.15|10
1632200160000|2021-09-21 04:56:00|17651.2|17531.2|17652.61|17532.61|17652.61|17532.61|17650.99|17530.99|10
1632200170000|2021-09-21 04:56:10|17652.74|17532.74|17652.05|17532.05|17652.97|17532.97|17652.05|17532.05|9
1632200180000|2021-09-21 04:56:20|17651.98|17531.98|17648.47|17528.47|17651.98|17531.98|17648.47|17528.47|10
1632200190000|2021-09-21 04:56:30|17648.27|17528.27|17648.95|17528.95|17649.52|17529.52|17647.88|17527.88|9
1632200200000|2021-09-21 04:56:40|17649.06|17529.06|17647.38|17527.38|17649.06|17529.06|17647.38|17527.38|10
1632200210000|2021-09-21 04:56:50|17647.46|17527.46|17646.99|17526.99|17647.46|17527.46|17646.43|17526.43|10
1632200220000|2021-09-21 04:57:00|17646.92|17526.92|17640.44|17520.44|17646.92|17526.92|17640.44|17520.44|9
1632200230000|2021-09-21 04:57:10|17640.5|17520.5|17635.16|17515.16|17640.5|17520.5|17635.16|17515.16|9
1632200240000|2021-09-21 04:57:20|17634.54|17514.54|17626|17506|17634.54|17514.54|17626|17506|10
1632200250000|2021-09-21 04:57:30|17626.08|17506.08|17622.93|17502.93|17626.08|17506.08|17622.93|17502.93|10
1632200260000|2021-09-21 04:57:40|17622.8|17502.8|17623.84|17503.84|17623.91|17503.91|17621.76|17501.76|10
1632200270000|2021-09-21 04:57:50|17624.04|17504.04|17627.98|17507.98|17627.98|17507.98|17623.52|17503.52|9
1632200280000|2021-09-21 04:58:00|17628.36|17508.36|17634.53|17514.53|17634.53|17514.53|17628.36|17508.36|9
1632200290000|2021-09-21 04:58:10|17634.82|17514.82|17637.96|17517.96|17639.01|17519.01|17634.7|17514.7|8
1632200300000|2021-09-21 04:58:20|17638.24|17518.24|17643.69|17523.69|17644.11|17524.11|17638.24|17518.24|10
1632200310000|2021-09-21 04:58:30|17643.96|17523.96|17643.12|17523.12|17644.02|17524.02|17642.66|17522.66|10
1632200320000|2021-09-21 04:58:40|17643.19|17523.19|17643.48|17523.48|17644.02|17524.02|17643.04|17523.04|9
1632200330000|2021-09-21 04:58:50|17643.25|17523.25|17644.96|17524.96|17644.96|17524.96|17641.27|17521.27|9
1632200340000|2021-09-21 04:59:00|17644.46|17524.46|17644.55|17524.55|17644.95|17524.95|17643.55|17523.55|10
1632200350000|2021-09-21 04:59:10|17644.48|17524.48|17642.95|17522.95|17645.62|17525.62|17642.84|17522.84|10
1632200360000|2021-09-21 04:59:20|17642.65|17522.65|17643.47|17523.47|17643.58|17523.58|17642.65|17522.65|9
1632200370000|2021-09-21 04:59:30|17643.34|17523.34|17643.85|17523.85|17644.95|17524.95|17643.34|17523.34|10
1632200380000|2021-09-21 04:59:40|17643.54|17523.54|17640.26|17520.26|17643.54|17523.54|17639.9|17519.9|10
1632200390000|2021-09-21 04:59:50|17641.05|17521.05|17637.78|17517.78|17641.05|17521.05|17637.78|17517.78|10
1632200400000|2021-09-21 05:00:00|17637.57|17517.57|17638.08|17518.08|17638.23|17518.23|17637.19|17517.19|10
1632200410000|2021-09-21 05:00:10|17638.14|17518.14|17644.08|17524.08|17644.08|17524.08|17638.14|17518.14|9
1632200420000|2021-09-21 05:00:20|17644.86|17524.86|17645.11|17525.11|17645.38|17525.38|17644.22|17524.22|10
1632200430000|2021-09-21 05:00:30|17645.34|17525.34|17648.99|17528.99|17648.99|17528.99|17645.34|17525.34|10
1632200440000|2021-09-21 05:00:40|17649.97|17529.97|17648.1|17528.1|17650.62|17530.62|17648.1|17528.1|10
1632200450000|2021-09-21 05:00:50|17647.39|17527.39|17647.54|17527.54|17647.74|17527.74|17646.95|17526.95|10
1632200460000|2021-09-21 05:01:00|17646.9|17526.9|17646.38|17526.38|17646.9|17526.9|17645.46|17525.46|10
1632200470000|2021-09-21 05:01:10|17646.58|17526.58|17657.08|17537.08|17657.08|17537.08|17646.58|17526.58|10
1632200480000|2021-09-21 05:01:20|17658.02|17538.02|17668.61|17548.61|17668.61|17548.61|17658.02|17538.02|10
1632200490000|2021-09-21 05:01:30|17668.33|17548.33|17675.99|17555.99|17675.99|17555.99|17668.33|17548.33|10
1632200500000|2021-09-21 05:01:40|17678.3|17558.3|17685.49|17565.49|17685.49|17565.49|17678.3|17558.3|10
1632200510000|2021-09-21 05:01:50|17685.7|17565.7|17692.19|17572.19|17692.19|17572.19|17685.7|17565.7|10
1632200520000|2021-09-21 05:02:00|17693.07|17573.07|17696.48|17576.48|17696.48|17576.48|17693.07|17573.07|10
1632200530000|2021-09-21 05:02:10|17698.9|17578.9|17707.32|17587.32|17707.32|17587.32|17698.9|17578.9|10
1632200540000|2021-09-21 05:02:20|17706.96|17586.96|17702.86|17582.86|17706.97|17586.97|17702.86|17582.86|10
1632200550000|2021-09-21 05:02:30|17701.15|17581.15|17698.56|17578.56|17701.15|17581.15|17698.51|17578.51|10
1632200560000|2021-09-21 05:02:40|17698.32|17578.32|17694.14|17574.14|17698.32|17578.32|17694.14|17574.14|10
1632200570000|2021-09-21 05:02:50|17693.45|17573.45|17691.26|17571.26|17693.45|17573.45|17691.15|17571.15|10
1632200580000|2021-09-21 05:03:00|17691.38|17571.38|17687.58|17567.58|17691.38|17571.38|17687.58|17567.58|10
1632200590000|2021-09-21 05:03:10|17687.53|17567.53|17678.63|17558.63|17688.03|17568.03|17678.63|17558.63|10
1632200600000|2021-09-21 05:03:20|17678.98|17558.98|17670.7|17550.7|17678.98|17558.98|17670.7|17550.7|10
1632200610000|2021-09-21 05:03:30|17670.39|17550.39|17671.15|17551.15|17671.15|17551.15|17668.84|17548.84|10
1632200620000|2021-09-21 05:03:40|17670.79|17550.79|17671.59|17551.59|17672.65|17552.65|17670.79|17550.79|10
1632200630000|2021-09-21 05:03:50|17671.11|17551.11|17662.59|17542.59|17671.11|17551.11|17662.59|17542.59|10
1632200640000|2021-09-21 05:04:00|17662.48|17542.48|17663.53|17543.53|17663.53|17543.53|17661.38|17541.38|10
1632200650000|2021-09-21 05:04:10|17663.76|17543.76|17664.93|17544.93|17664.93|17544.93|17663.09|17543.09|10
1632200660000|2021-09-21 05:04:20|17666.16|17546.16|17661.22|17541.22|17666.38|17546.38|17661.22|17541.22|10
1632200670000|2021-09-21 05:04:30|17661.04|17541.04|17658.14|17538.14|17661.04|17541.04|17658.14|17538.14|10
1632200680000|2021-09-21 05:04:40|17657.41|17537.41|17656.48|17536.48|17657.41|17537.41|17656.28|17536.28|10
1632200690000|2021-09-21 05:04:50|17656.71|17536.71|17655.8|17535.8|17657.33|17537.33|17655.8|17535.8|9
1632200700000|2021-09-21 05:05:00|17655.81|17535.81|17657.93|17537.93|17657.93|17537.93|17655.81|17535.81|10
1632200710000|2021-09-21 05:05:10|17657.54|17537.54|17652.77|17532.77|17657.54|17537.54|17652.77|17532.77|10
1632200720000|2021-09-21 05:05:20|17653.1|17533.1|17652.48|17532.48|17656.2|17536.2|17652.48|17532.48|9
1632200730000|2021-09-21 05:05:30|17650.43|17530.43|17641.83|17521.83|17650.43|17530.43|17641.83|17521.83|10
1632200740000|2021-09-21 05:05:40|17641.45|17521.45|17636.88|17516.88|17641.7|17521.7|17636.88|17516.88|10
1632200750000|2021-09-21 05:05:50|17632.66|17512.66|17627.88|17507.88|17632.66|17512.66|17627.55|17507.55|10
1632200760000|2021-09-21 05:06:00|17626.68|17506.68|17621.99|17501.99|17626.68|17506.68|17621.99|17501.99|10
1632200770000|2021-09-21 05:06:10|17621.98|17501.98|17615.21|17495.21|17621.98|17501.98|17615.21|17495.21|10
1632200780000|2021-09-21 05:06:20|17610.45|17490.45|17602.24|17482.24|17610.45|17490.45|17602.24|17482.24|10
1632200790000|2021-09-21 05:06:30|17601.87|17481.87|17598.55|17478.55|17601.87|17481.87|17598.06|17478.06|10
1632200800000|2021-09-21 05:06:40|17598.57|17478.57|17599.25|17479.25|17599.25|17479.25|17596.14|17476.14|10
1632200810000|2021-09-21 05:06:50|17598.52|17478.52|17595.7|17475.7|17598.69|17478.69|17595.24|17475.24|10
1632200820000|2021-09-21 05:07:00|17595.68|17475.68|17597.27|17477.27|17597.27|17477.27|17595.68|17475.68|10
1632200830000|2021-09-21 05:07:10|17597.02|17477.02|17600.03|17480.03|17600.03|17480.03|17597.02|17477.02|10
1632200840000|2021-09-21 05:07:20|17600.05|17480.05|17606.76|17486.76|17606.76|17486.76|17600.05|17480.05|10
1632200850000|2021-09-21 05:07:30|17607.77|17487.77|17604.49|17484.49|17607.98|17487.98|17604.49|17484.49|10
1632200860000|2021-09-21 05:07:40|17604.4|17484.4|17606.67|17486.67|17606.67|17486.67|17603.73|17483.73|10
1632200870000|2021-09-21 05:07:50|17607.72|17487.72|17610.97|17490.97|17610.97|17490.97|17607.72|17487.72|10
1632200880000|2021-09-21 05:08:00|17611.2|17491.2|17612.91|17492.91|17613.3|17493.3|17611.2|17491.2|10
1632200890000|2021-09-21 05:08:10|17613.03|17493.03|17614.48|17494.48|17614.48|17494.48|17612.84|17492.84|9
1632200900000|2021-09-21 05:08:20|17616.33|17496.33|17619.03|17499.03|17619.03|17499.03|17616.33|17496.33|10
1632200910000|2021-09-21 05:08:30|17620.47|17500.47|17622.09|17502.09|17622.26|17502.26|17620.01|17500.01|10
1632200920000|2021-09-21 05:08:40|17622.22|17502.22|17620.37|17500.37|17622.22|17502.22|17620.1|17500.1|10
1632200930000|2021-09-21 05:08:50|17620.45|17500.45|17619.55|17499.55|17621.14|17501.14|17619.55|17499.55|10
1632200940000|2021-09-21 05:09:00|17618|17498|17614.53|17494.53|17618|17498|17614.12|17494.12|10
1632200950000|2021-09-21 05:09:10|17614.14|17494.14|17606.81|17486.81|17614.14|17494.14|17606.67|17486.67|10
1632200960000|2021-09-21 05:09:20|17606.91|17486.91|17603.63|17483.63|17606.91|17486.91|17603.35|17483.35|10
1632200970000|2021-09-21 05:09:30|17603.47|17483.47|17601.59|17481.59|17603.69|17483.69|17601.59|17481.59|10
1632200980000|2021-09-21 05:09:40|17601.6|17481.6|17600.2|17480.2|17602.52|17482.52|17600.2|17480.2|9
1632200990000|2021-09-21 05:09:50|17600.33|17480.33|17596.83|17476.83|17600.33|17480.33|17596.83|17476.83|9
1632201000000|2021-09-21 05:10:00|17596.76|17476.76|17596.85|17476.85|17597.17|17477.17|17596.41|17476.41|10
1632201010000|2021-09-21 05:10:10|17596.55|17476.55|17603.08|17483.08|17603.08|17483.08|17596.55|17476.55|10
1632201020000|2021-09-21 05:10:20|17602.93|17482.93|17609.78|17489.78|17609.78|17489.78|17602.93|17482.93|10
1632201030000|2021-09-21 05:10:30|17609.57|17489.57|17611.27|17491.27|17612.43|17492.43|17609.57|17489.57|10
1632201040000|2021-09-21 05:10:40|17611.33|17491.33|17613.61|17493.61|17613.61|17493.61|17611.22|17491.22|10
1632201050000|2021-09-21 05:10:50|17614.13|17494.13|17614.84|17494.84|17615.29|17495.29|17614.13|17494.13|10
1632201060000|2021-09-21 05:11:00|17615.3|17495.3|17614.42|17494.42|17615.3|17495.3|17614.42|17494.42|9
1632201070000|2021-09-21 05:11:10|17615.14|17495.14|17614.62|17494.62|17615.25|17495.25|17614.62|17494.62|10
1632201080000|2021-09-21 05:11:20|17614.99|17494.99|17610.25|17490.25|17614.99|17494.99|17610.23|17490.23|10
1632201090000|2021-09-21 05:11:30|17610.22|17490.22|17604.61|17484.61|17610.22|17490.22|17604.61|17484.61|10
1632201100000|2021-09-21 05:11:40|17605.01|17485.01|17604.24|17484.24|17605.01|17485.01|17603.32|17483.32|9
1632201110000|2021-09-21 05:11:50|17604.41|17484.41|17607.14|17487.14|17607.14|17487.14|17604.41|17484.41|10
1632201120000|2021-09-21 05:12:00|17607.61|17487.61|17608.66|17488.66|17608.66|17488.66|17607.61|17487.61|9
1632201130000|2021-09-21 05:12:10|17608.51|17488.51|17606.2|17486.2|17608.87|17488.87|17606.13|17486.13|10
1632201140000|2021-09-21 05:12:20|17606|17486|17606.87|17486.87|17606.87|17486.87|17605.17|17485.17|10
1632201150000|2021-09-21 05:12:30|17606.47|17486.47|17606.76|17486.76|17606.8|17486.8|17605.8|17485.8|10
1632201160000|2021-09-21 05:12:40|17606.77|17486.77|17606.52|17486.52|17607.08|17487.08|17606.37|17486.37|9
1632201170000|2021-09-21 05:12:50|17607.05|17487.05|17603.71|17483.71|17607.28|17487.28|17603.71|17483.71|10
1632201180000|2021-09-21 05:13:00|17602.67|17482.67|17599.72|17479.72|17602.86|17482.86|17599.72|17479.72|9
1632201190000|2021-09-21 05:13:10|17599.71|17479.71|17595.82|17475.82|17599.71|17479.71|17595.63|17475.63|10
1632201200000|2021-09-21 05:13:20|17594.76|17474.76|17592.62|17472.62|17594.76|17474.76|17592.46|17472.46|10
1632201210000|2021-09-21 05:13:30|17590.07|17470.07|17584.3|17464.3|17590.43|17470.43|17584.3|17464.3|10
1632201220000|2021-09-21 05:13:40|17583.08|17463.08|17575.23|17455.23|17583.08|17463.08|17575.23|17455.23|9
1632201230000|2021-09-21 05:13:50|17574.51|17454.51|17573.65|17453.65|17575.99|17455.99|17573.65|17453.65|10
1632201240000|2021-09-21 05:14:00|17573.51|17453.51|17570.89|17450.89|17573.51|17453.51|17570.85|17450.85|10
1632201250000|2021-09-21 05:14:10|17570.63|17450.63|17569.07|17449.07|17570.63|17450.63|17569.07|17449.07|10
1632201260000|2021-09-21 05:14:20|17568.61|17448.61|17573.9|17453.9|17573.9|17453.9|17568.61|17448.61|10
1632201270000|2021-09-21 05:14:30|17574.67|17454.67|17574.1|17454.1|17575.31|17455.31|17573.47|17453.47|10
1632201280000|2021-09-21 05:14:40|17573.88|17453.88|17568.55|17448.55|17574.04|17454.04|17568.55|17448.55|10
1632201290000|2021-09-21 05:14:50|17568.4|17448.4|17565.97|17445.97|17568.4|17448.4|17565.97|17445.97|10
1632201300000|2021-09-21 05:15:00|17565.83|17445.83|17563.84|17443.84|17566.75|17446.75|17563.84|17443.84|10
1632201310000|2021-09-21 05:15:10|17563.76|17443.76|17561.53|17441.53|17563.76|17443.76|17561.05|17441.05|10
1632201320000|2021-09-21 05:15:20|17560.85|17440.85|17564.65|17444.65|17564.65|17444.65|17559.99|17439.99|10
1632201330000|2021-09-21 05:15:30|17564.69|17444.69|17563.38|17443.38|17565.27|17445.27|17563.38|17443.38|10
1632201340000|2021-09-21 05:15:40|17563.57|17443.57|17566.37|17446.37|17570.52|17450.52|17562.94|17442.94|10
1632201350000|2021-09-21 05:15:50|17565.58|17445.58|17567.89|17447.89|17567.98|17447.98|17563.88|17443.88|10
1632201360000|2021-09-21 05:16:00|17568.33|17448.33|17570.69|17450.69|17570.69|17450.69|17568.33|17448.33|10
1632201370000|2021-09-21 05:16:10|17570.63|17450.63|17572.55|17452.55|17572.55|17452.55|17570.38|17450.38|10
1632201380000|2021-09-21 05:16:20|17573.7|17453.7|17579.01|17459.01|17579.66|17459.66|17573.66|17453.66|10
1632201390000|2021-09-21 05:16:30|17579.49|17459.49|17581.07|17461.07|17581.65|17461.65|17579.49|17459.49|10
1632201400000|2021-09-21 05:16:40|17580.89|17460.89|17580.37|17460.37|17581.18|17461.18|17579.42|17459.42|10
1632201410000|2021-09-21 05:16:50|17580.41|17460.41|17581.32|17461.32|17581.56|17461.56|17579.47|17459.47|10
1632201420000|2021-09-21 05:17:00|17581.5|17461.5|17579.01|17459.01|17581.68|17461.68|17579.01|17459.01|10
1632201430000|2021-09-21 05:17:10|17579.1|17459.1|17574.68|17454.68|17579.2|17459.2|17574.68|17454.68|10
1632201440000|2021-09-21 05:17:20|17576.25|17456.25|17570.27|17450.27|17576.63|17456.63|17570.27|17450.27|10
1632201450000|2021-09-21 05:17:30|17570.71|17450.71|17565.45|17445.45|17570.71|17450.71|17565.45|17445.45|10
1632201460000|2021-09-21 05:17:40|17563.46|17443.46|17556.92|17436.92|17563.46|17443.46|17556.92|17436.92|10
1632201470000|2021-09-21 05:17:50|17556.39|17436.39|17551.66|17431.66|17556.39|17436.39|17551.12|17431.12|10
1632201480000|2021-09-21 05:18:00|17550.99|17430.99|17547.31|17427.31|17550.99|17430.99|17547.25|17427.25|10
1632201490000|2021-09-21 05:18:10|17546.93|17426.93|17543.89|17423.89|17547.52|17427.52|17543.89|17423.89|10
1632201500000|2021-09-21 05:18:20|17543.54|17423.54|17543.66|17423.66|17546.08|17426.08|17543.37|17423.37|10
1632201510000|2021-09-21 05:18:30|17543.15|17423.15|17535.23|17415.23|17543.15|17423.15|17535.23|17415.23|10
1632201520000|2021-09-21 05:18:40|17534.85|17414.85|17526.9|17406.9|17534.85|17414.85|17526.9|17406.9|10
1632201530000|2021-09-21 05:18:50|17526.12|17406.12|17519.57|17399.57|17526.12|17406.12|17519.57|17399.57|10
1632201540000|2021-09-21 05:19:00|17519.24|17399.24|17515.54|17395.54|17519.24|17399.24|17515.27|17395.27|10
1632201550000|2021-09-21 05:19:10|17515.71|17395.71|17512.36|17392.36|17515.71|17395.71|17512.18|17392.18|10
1632201560000|2021-09-21 05:19:20|17513.51|17393.51|17515.03|17395.03|17516.98|17396.98|17512.72|17392.72|10
1632201570000|2021-09-21 05:19:30|17514.67|17394.67|17512.3|17392.3|17515.37|17395.37|17511.88|17391.88|9
1632201580000|2021-09-21 05:19:40|17511.92|17391.92|17505.02|17385.02|17511.92|17391.92|17504.36|17384.36|10
1632201590000|2021-09-21 05:19:50|17505.55|17385.55|17503.74|17383.74|17506.31|17386.31|17503.74|17383.74|10
1632201600000|2021-09-21 05:20:00|17503.44|17383.44|17500.52|17380.52|17503.91|17383.91|17500.34|17380.34|10
1632201610000|2021-09-21 05:20:10|17500.62|17380.62|17499.42|17379.42|17500.62|17380.62|17498.24|17378.24|10
1632201620000|2021-09-21 05:20:20|17498.94|17378.94|17502.56|17382.56|17502.56|17382.56|17498.17|17378.17|10
1632201630000|2021-09-21 05:20:30|17503.39|17383.39|17509.07|17389.07|17511.76|17391.76|17503.39|17383.39|10
1632201640000|2021-09-21 05:20:40|17508.91|17388.91|17503.98|17383.98|17508.91|17388.91|17502.16|17382.16|10
1632201650000|2021-09-21 05:20:50|17504.86|17384.86|17508.72|17388.72|17508.72|17388.72|17504.86|17384.86|10
1632201660000|2021-09-21 05:21:00|17510.08|17390.08|17512.98|17392.98|17513.02|17393.02|17510.08|17390.08|10
1632201670000|2021-09-21 05:21:10|17513.56|17393.56|17511.33|17391.33|17513.63|17393.63|17511.33|17391.33|10
1632201680000|2021-09-21 05:21:20|17510.5|17390.5|17509.07|17389.07|17510.53|17390.53|17509.07|17389.07|9
1632201690000|2021-09-21 05:21:30|17508.76|17388.76|17507.48|17387.48|17508.76|17388.76|17507.25|17387.25|10
1632201700000|2021-09-21 05:21:40|17507.64|17387.64|17511.52|17391.52|17511.52|17391.52|17507.64|17387.64|10
1632201710000|2021-09-21 05:21:50|17511.01|17391.01|17511.35|17391.35|17511.82|17391.82|17510.98|17390.98|10
1632201720000|2021-09-21 05:22:00|17510.79|17390.79|17511.25|17391.25|17511.79|17391.79|17509.84|17389.84|10
1632201730000|2021-09-21 05:22:10|17511.17|17391.17|17505.28|17385.28|17511.17|17391.17|17505.28|17385.28|9
1632201740000|2021-09-21 05:22:20|17504.98|17384.98|17500.24|17380.24|17504.98|17384.98|17500.24|17380.24|10
1632201750000|2021-09-21 05:22:30|17499.9|17379.9|17496.96|17376.96|17499.9|17379.9|17496.96|17376.96|10
1632201760000|2021-09-21 05:22:40|17496.01|17376.01|17494.81|17374.81|17496.01|17376.01|17494.24|17374.24|10
1632201770000|2021-09-21 05:22:50|17495.67|17375.67|17496.39|17376.39|17496.95|17376.95|17495.46|17375.46|10
1632201780000|2021-09-21 05:23:00|17496.42|17376.42|17499.65|17379.65|17499.67|17379.67|17496.42|17376.42|10
1632201790000|2021-09-21 05:23:10|17500.03|17380.03|17498|17378|17500.37|17380.37|17498|17378|10
1632201800000|2021-09-21 05:23:20|17498.07|17378.07|17495.63|17375.63|17498.07|17378.07|17495.45|17375.45|10
1632201810000|2021-09-21 05:23:30|17495.87|17375.87|17494.26|17374.26|17495.87|17375.87|17494.26|17374.26|10
1632201820000|2021-09-21 05:23:40|17494.06|17374.06|17492.38|17372.38|17494.06|17374.06|17492.37|17372.37|10
1632201830000|2021-09-21 05:23:50|17491.91|17371.91|17489.89|17369.89|17491.91|17371.91|17489.84|17369.84|10
1632201840000|2021-09-21 05:24:00|17489.93|17369.93|17488.99|17368.99|17490.45|17370.45|17488.99|17368.99|10
1632201850000|2021-09-21 05:24:10|17488.78|17368.78|17492.56|17372.56|17492.74|17372.74|17485.82|17365.82|10
1632201860000|2021-09-21 05:24:20|17492.92|17372.92|17495.58|17375.58|17495.58|17375.58|17492.92|17372.92|10
1632201870000|2021-09-21 05:24:30|17496.56|17376.56|17506.37|17386.37|17506.59|17386.59|17496.56|17376.56|10
1632201880000|2021-09-21 05:24:40|17508.07|17388.07|17512.95|17392.95|17513|17393|17508.07|17388.07|10
1632201890000|2021-09-21 05:24:50|17510.55|17390.55|17500.72|17380.72|17510.55|17390.55|17500.72|17380.72|10
1632201900000|2021-09-21 05:25:00|17498.69|17378.69|17495.49|17375.49|17498.69|17378.69|17495.11|17375.11|10
1632201910000|2021-09-21 05:25:10|17494.72|17374.72|17487.28|17367.28|17494.72|17374.72|17487.28|17367.28|10
1632201920000|2021-09-21 05:25:20|17486.38|17366.38|17484.82|17364.82|17486.38|17366.38|17484.82|17364.82|10
1632201930000|2021-09-21 05:25:30|17484.66|17364.66|17493.07|17373.07|17493.07|17373.07|17484.66|17364.66|10
1632201940000|2021-09-21 05:25:40|17493.96|17373.96|17499.35|17379.35|17500.39|17380.39|17493.74|17373.74|10
1632201950000|2021-09-21 05:25:50|17500.77|17380.77|17504.06|17384.06|17504.06|17384.06|17500.77|17380.77|9
1632201960000|2021-09-21 05:26:00|17505.45|17385.45|17511.77|17391.77|17511.77|17391.77|17505.45|17385.45|9
1632201970000|2021-09-21 05:26:10|17512.27|17392.27|17515.78|17395.78|17515.78|17395.78|17512.27|17392.27|10
1632201980000|2021-09-21 05:26:20|17516.11|17396.11|17522.8|17402.8|17522.8|17402.8|17515.47|17395.47|10
1632201990000|2021-09-21 05:26:30|17523.69|17403.69|17527.78|17407.78|17527.78|17407.78|17523.69|17403.69|10
1632202000000|2021-09-21 05:26:40|17527.89|17407.89|17530.04|17410.04|17530.5|17410.5|17527.89|17407.89|10
1632202010000|2021-09-21 05:26:50|17530.48|17410.48|17532.27|17412.27|17532.37|17412.37|17530.48|17410.48|9
1632202020000|2021-09-21 05:27:00|17532.36|17412.36|17535.36|17415.36|17535.36|17415.36|17532.36|17412.36|9
1632202030000|2021-09-21 05:27:10|17535.3|17415.3|17535.95|17415.95|17536.15|17416.15|17533.96|17413.96|9
1632202040000|2021-09-21 05:27:20|17535.15|17415.15|17534.63|17414.63|17535.5|17415.5|17534.54|17414.54|10
1632202050000|2021-09-21 05:27:30|17534.73|17414.73|17535.93|17415.93|17536.06|17416.06|17534.73|17414.73|10
1632202060000|2021-09-21 05:27:40|17535.96|17415.96|17535.7|17415.7|17536.57|17416.57|17535.7|17415.7|10
1632202070000|2021-09-21 05:27:50|17534.67|17414.67|17533.41|17413.41|17534.67|17414.67|17532.73|17412.73|10
1632202080000|2021-09-21 05:28:00|17533.01|17413.01|17533.42|17413.42|17533.42|17413.42|17532.45|17412.45|9
1632202090000|2021-09-21 05:28:10|17533.78|17413.78|17534.08|17414.08|17534.23|17414.23|17532.83|17412.83|10
1632202100000|2021-09-21 05:28:20|17534.49|17414.49|17538.91|17418.91|17538.97|17418.97|17534.49|17414.49|10
1632202110000|2021-09-21 05:28:30|17539.22|17419.22|17542.75|17422.75|17542.75|17422.75|17539.22|17419.22|10
1632202120000|2021-09-21 05:28:40|17542.57|17422.57|17542.41|17422.41|17543.23|17423.23|17541.94|17421.94|10
1632202130000|2021-09-21 05:28:50|17542.32|17422.32|17548.26|17428.26|17548.26|17428.26|17542.32|17422.32|10
1632202140000|2021-09-21 05:29:00|17554.29|17434.29|17558.07|17438.07|17558.07|17438.07|17554.29|17434.29|10
1632202150000|2021-09-21 05:29:10|17558.3|17438.3|17563.2|17443.2|17563.67|17443.67|17558.3|17438.3|10
1632202160000|2021-09-21 05:29:20|17563.43|17443.43|17564.53|17444.53|17564.53|17444.53|17562.81|17442.81|10
1632202170000|2021-09-21 05:29:30|17564.8|17444.8|17570.45|17450.45|17570.45|17450.45|17564.8|17444.8|9
1632202180000|2021-09-21 05:29:40|17570.86|17450.86|17572.51|17452.51|17572.51|17452.51|17570.62|17450.62|10
1632202190000|2021-09-21 05:29:50|17572.73|17452.73|17566.58|17446.58|17572.73|17452.73|17566.58|17446.58|10
1632202200000|2021-09-21 05:30:00|17566.77|17446.77|17567.4|17447.4|17567.52|17447.52|17566.77|17446.77|9
1632202210000|2021-09-21 05:30:10|17567.61|17447.61|17570.07|17450.07|17570.07|17450.07|17566.69|17446.69|10
1632202220000|2021-09-21 05:30:20|17570.99|17450.99|17570.46|17450.46|17571.02|17451.02|17570.06|17450.06|10
1632202230000|2021-09-21 05:30:30|17570.85|17450.85|17569.04|17449.04|17570.85|17450.85|17567.99|17447.99|10
1632202240000|2021-09-21 05:30:40|17569.21|17449.21|17576.27|17456.27|17576.27|17456.27|17569.13|17449.13|10
1632202250000|2021-09-21 05:30:50|17577.7|17457.7|17589.31|17469.31|17589.31|17469.31|17577.7|17457.7|10
1632202260000|2021-09-21 05:31:00|17588.98|17468.98|17597.12|17477.12|17597.12|17477.12|17588.91|17468.91|10
1632202270000|2021-09-21 05:31:10|17598.05|17478.05|17595.68|17475.68|17599.01|17479.01|17594.64|17474.64|10
1632202280000|2021-09-21 05:31:20|17591.85|17471.85|17588.77|17468.77|17592.45|17472.45|17588.77|17468.77|10
1632202290000|2021-09-21 05:31:30|17589.03|17469.03|17587.86|17467.86|17589.03|17469.03|17587.67|17467.67|10
1632202300000|2021-09-21 05:31:40|17588.08|17468.08|17587.8|17467.8|17588.22|17468.22|17586.23|17466.23|10
1632202310000|2021-09-21 05:31:50|17587.95|17467.95|17590.48|17470.48|17590.79|17470.79|17587.95|17467.95|10
1632202320000|2021-09-21 05:32:00|17590.74|17470.74|17593.86|17473.86|17593.86|17473.86|17590.74|17470.74|10
1632202330000|2021-09-21 05:32:10|17593.5|17473.5|17591.6|17471.6|17594.13|17474.13|17591.6|17471.6|10
1632202340000|2021-09-21 05:32:20|17589.48|17469.48|17582.99|17462.99|17589.48|17469.48|17582.99|17462.99|10
1632202350000|2021-09-21 05:32:30|17583.81|17463.81|17568.55|17448.55|17583.81|17463.81|17568.55|17448.55|10
1632202360000|2021-09-21 05:32:40|17568.14|17448.14|17563.88|17443.88|17568.17|17448.17|17563.11|17443.11|9
1632202370000|2021-09-21 05:32:50|17562.26|17442.26|17562.27|17442.27|17562.27|17442.27|17561.03|17441.03|10
1632202380000|2021-09-21 05:33:00|17561.47|17441.47|17561.24|17441.24|17561.47|17441.47|17560.42|17440.42|10
1632202390000|2021-09-21 05:33:10|17561.07|17441.07|17562.16|17442.16|17562.27|17442.27|17560.47|17440.47|10
1632202400000|2021-09-21 05:33:20|17562.07|17442.07|17561.35|17441.35|17562.07|17442.07|17560.19|17440.19|10
1632202410000|2021-09-21 05:33:30|17561.28|17441.28|17559.08|17439.08|17561.28|17441.28|17558.53|17438.53|10
1632202420000|2021-09-21 05:33:40|17559.04|17439.04|17557.08|17437.08|17559.04|17439.04|17556.92|17436.92|10
1632202430000|2021-09-21 05:33:50|17557.16|17437.16|17557.55|17437.55|17557.69|17437.69|17557.13|17437.13|9
1632202440000|2021-09-21 05:34:00|17557.23|17437.23|17555.41|17435.41|17557.62|17437.62|17555.41|17435.41|10
1632202450000|2021-09-21 05:34:10|17555.12|17435.12|17552.12|17432.12|17555.12|17435.12|17552.03|17432.03|10
1632202460000|2021-09-21 05:34:20|17551.47|17431.47|17555.92|17435.92|17555.92|17435.92|17551.47|17431.47|10
1632202470000|2021-09-21 05:34:30|17555.64|17435.64|17556.27|17436.27|17556.57|17436.57|17555.64|17435.64|9
1632202480000|2021-09-21 05:34:40|17556.43|17436.43|17557.23|17437.23|17557.76|17437.76|17556.43|17436.43|10
1632202490000|2021-09-21 05:34:50|17557.09|17437.09|17558.44|17438.44|17558.55|17438.55|17557.09|17437.09|10
1632202500000|2021-09-21 05:35:00|17558.2|17438.2|17563.45|17443.45|17563.45|17443.45|17558.2|17438.2|9
1632202510000|2021-09-21 05:35:10|17563.53|17443.53|17569.1|17449.1|17569.57|17449.57|17563.53|17443.53|10
1632202520000|2021-09-21 05:35:20|17571.06|17451.06|17580.96|17460.96|17580.96|17460.96|17571.06|17451.06|10
1632202530000|2021-09-21 05:35:30|17581.43|17461.43|17581.17|17461.17|17581.76|17461.76|17580.58|17460.58|10
1632202540000|2021-09-21 05:35:40|17580.97|17460.97|17580.51|17460.51|17581.07|17461.07|17580|17460|8
1632202550000|2021-09-21 05:35:50|17580.5|17460.5|17580.38|17460.38|17580.56|17460.56|17579.8|17459.8|9
1632202560000|2021-09-21 05:36:00|17580.42|17460.42|17581.4|17461.4|17581.81|17461.81|17580.42|17460.42|9
1632202570000|2021-09-21 05:36:10|17582.42|17462.42|17583.69|17463.69|17584.09|17464.09|17582.42|17462.42|10
1632202580000|2021-09-21 05:36:20|17582.99|17462.99|17581.47|17461.47|17582.99|17462.99|17580.3|17460.3|10
1632202590000|2021-09-21 05:36:30|17581.35|17461.35|17580.9|17460.9|17582.15|17462.15|17580.8|17460.8|9
1632202600000|2021-09-21 05:36:40|17580.85|17460.85|17580.53|17460.53|17580.85|17460.85|17579.96|17459.96|10
1632202610000|2021-09-21 05:36:50|17580.69|17460.69|17582.16|17462.16|17582.2|17462.2|17580.69|17460.69|10
1632202620000|2021-09-21 05:37:00|17581.69|17461.69|17584.62|17464.62|17584.62|17464.62|17581.69|17461.69|9
1632202630000|2021-09-21 05:37:10|17584.92|17464.92|17588.47|17468.47|17588.47|17468.47|17584.92|17464.92|9
1632202640000|2021-09-21 05:37:20|17588.87|17468.87|17589.82|17469.82|17589.84|17469.84|17588.46|17468.46|10
1632202650000|2021-09-21 05:37:30|17589.57|17469.57|17589.99|17469.99|17590.23|17470.23|17589.21|17469.21|10
1632202660000|2021-09-21 05:37:40|17590.39|17470.39|17597.44|17477.44|17597.44|17477.44|17590.39|17470.39|10
1632202670000|2021-09-21 05:37:50|17597.67|17477.67|17602.4|17482.4|17602.4|17482.4|17597.67|17477.67|10
1632202680000|2021-09-21 05:38:00|17602.06|17482.06|17606.15|17486.15|17606.66|17486.66|17602.06|17482.06|10
1632202690000|2021-09-21 05:38:10|17606.93|17486.93|17613.11|17493.11|17613.11|17493.11|17606.93|17486.93|9
1632202700000|2021-09-21 05:38:20|17614.36|17494.36|17615.07|17495.07|17615.07|17495.07|17614.19|17494.19|10
1632202710000|2021-09-21 05:38:30|17614.82|17494.82|17616.25|17496.25|17616.36|17496.36|17614.82|17494.82|9
1632202720000|2021-09-21 05:38:40|17616.38|17496.38|17614.94|17494.94|17616.38|17496.38|17614.94|17494.94|10
1632202730000|2021-09-21 05:38:50|17614.36|17494.36|17612.2|17492.2|17615.11|17495.11|17612.2|17492.2|10
1632202740000|2021-09-21 05:39:00|17612.43|17492.43|17611.71|17491.71|17612.43|17492.43|17610.8|17490.8|10
1632202750000|2021-09-21 05:39:10|17611.81|17491.81|17612.78|17492.78|17613.01|17493.01|17611.2|17491.2|10
1632202760000|2021-09-21 05:39:20|17612.63|17492.63|17613.82|17493.82|17613.9|17493.9|17612.63|17492.63|10
1632202770000|2021-09-21 05:39:30|17613.48|17493.48|17611.9|17491.9|17613.97|17493.97|17611.9|17491.9|10
1632202780000|2021-09-21 05:39:40|17611.8|17491.8|17608.12|17488.12|17611.8|17491.8|17608.12|17488.12|10
1632202790000|2021-09-21 05:39:50|17608.22|17488.22|17607.59|17487.59|17608.24|17488.24|17607.08|17487.08|10
1632202800000|2021-09-21 05:40:00|17607.43|17487.43|17608.64|17488.64|17608.96|17488.96|17607.08|17487.08|10
1632202810000|2021-09-21 05:40:10|17608.63|17488.63|17604.67|17484.67|17608.87|17488.87|17604.67|17484.67|10
1632202820000|2021-09-21 05:40:20|17604.45|17484.45|17606.41|17486.41|17606.41|17486.41|17604.14|17484.14|10
1632202830000|2021-09-21 05:40:30|17606.49|17486.49|17603.9|17483.9|17606.49|17486.49|17603.88|17483.88|10
1632202840000|2021-09-21 05:40:40|17603.7|17483.7|17605.81|17485.81|17605.81|17485.81|17603.7|17483.7|10
1632202850000|2021-09-21 05:40:50|17605.7|17485.7|17603.48|17483.48|17605.7|17485.7|17603.48|17483.48|10
1632202860000|2021-09-21 05:41:00|17602.71|17482.71|17602.65|17482.65|17603.47|17483.47|17602.65|17482.65|10
1632202870000|2021-09-21 05:41:10|17602.6|17482.6|17600.79|17480.79|17602.76|17482.76|17600.79|17480.79|9
1632202880000|2021-09-21 05:41:20|17601.54|17481.54|17601.9|17481.9|17601.9|17481.9|17600.07|17480.07|10
1632202890000|2021-09-21 05:41:30|17601.94|17481.94|17602.02|17482.02|17602.24|17482.24|17601.78|17481.78|10
1632202900000|2021-09-21 05:41:40|17602.45|17482.45|17600.41|17480.41|17602.89|17482.89|17600.41|17480.41|10
1632202910000|2021-09-21 05:41:50|17599.62|17479.62|17599.08|17479.08|17599.62|17479.62|17598.64|17478.64|10
1632202920000|2021-09-21 05:42:00|17599.27|17479.27|17599.57|17479.57|17599.65|17479.65|17599.23|17479.23|10
1632202930000|2021-09-21 05:42:10|17599.6|17479.6|17602.93|17482.93|17603.2|17483.2|17599.6|17479.6|10
1632202940000|2021-09-21 05:42:20|17602.97|17482.97|17605.92|17485.92|17605.92|17485.92|17602.97|17482.97|10
1632202950000|2021-09-21 05:42:30|17605.62|17485.62|17606.55|17486.55|17607.07|17487.07|17605.62|17485.62|9
1632202960000|2021-09-21 05:42:40|17606.64|17486.64|17605.85|17485.85|17607.19|17487.19|17605.76|17485.76|10
1632202970000|2021-09-21 05:42:50|17605.87|17485.87|17607.22|17487.22|17607.22|17487.22|17605.85|17485.85|8
1632202980000|2021-09-21 05:43:00|17607.48|17487.48|17611.98|17491.98|17611.98|17491.98|17607.42|17487.42|9
1632202990000|2021-09-21 05:43:10|17611.87|17491.87|17613.91|17493.91|17613.91|17493.91|17611.81|17491.81|10
1632203000000|2021-09-21 05:43:20|17614.66|17494.66|17617.63|17497.63|17617.63|17497.63|17614.57|17494.57|10
1632203010000|2021-09-21 05:43:30|17617.39|17497.39|17619.84|17499.84|17620.08|17500.08|17617.39|17497.39|9
1632203020000|2021-09-21 05:43:40|17620.11|17500.11|17621.4|17501.4|17621.4|17501.4|17620.11|17500.11|10
1632203030000|2021-09-21 05:43:50|17621.35|17501.35|17620.66|17500.66|17621.84|17501.84|17620.66|17500.66|10
1632203040000|2021-09-21 05:44:00|17621.65|17501.65|17623.07|17503.07|17623.07|17503.07|17621.46|17501.46|9
1632203050000|2021-09-21 05:44:10|17623.35|17503.35|17625.47|17505.47|17625.47|17505.47|17623.23|17503.23|10
1632203060000|2021-09-21 05:44:20|17625.24|17505.24|17625.51|17505.51|17626.19|17506.19|17625.04|17505.04|10
1632203070000|2021-09-21 05:44:30|17625.87|17505.87|17627.93|17507.93|17627.93|17507.93|17625.87|17505.87|10
1632203080000|2021-09-21 05:44:40|17627.89|17507.89|17626.05|17506.05|17627.89|17507.89|17626.05|17506.05|9
1632203090000|2021-09-21 05:44:50|17625.8|17505.8|17626.71|17506.71|17626.81|17506.81|17625.68|17505.68|10
1632203100000|2021-09-21 05:45:00|17626.64|17506.64|17628.26|17508.26|17628.26|17508.26|17626.5|17506.5|10
1632203110000|2021-09-21 05:45:10|17628.28|17508.28|17628.83|17508.83|17629.11|17509.11|17628.28|17508.28|9
1632203120000|2021-09-21 05:45:20|17628.61|17508.61|17628.93|17508.93|17628.93|17508.93|17628.12|17508.12|9
1632203130000|2021-09-21 05:45:30|17629.04|17509.04|17637.27|17517.27|17637.27|17517.27|17629.04|17509.04|10
1632203140000|2021-09-21 05:45:40|17638.31|17518.31|17646.19|17526.19|17646.19|17526.19|17637.75|17517.75|10
1632203150000|2021-09-21 05:45:50|17650.62|17530.62|17659.56|17539.56|17659.56|17539.56|17650.62|17530.62|10
1632203160000|2021-09-21 05:46:00|17661.02|17541.02|17666.93|17546.93|17667.28|17547.28|17661.02|17541.02|10
1632203170000|2021-09-21 05:46:10|17666.63|17546.63|17668.38|17548.38|17668.39|17548.39|17666.3|17546.3|10
1632203180000|2021-09-21 05:46:20|17669.55|17549.55|17673.44|17553.44|17674.21|17554.21|17669.55|17549.55|10
1632203190000|2021-09-21 05:46:30|17673.09|17553.09|17673.75|17553.75|17673.97|17553.97|17673.07|17553.07|10
1632203200000|2021-09-21 05:46:40|17674.27|17554.27|17673.8|17553.8|17674.27|17554.27|17672.76|17552.76|10
1632203210000|2021-09-21 05:46:50|17673.92|17553.92|17672.98|17552.98|17675.36|17555.36|17672.58|17552.58|10
1632203220000|2021-09-21 05:47:00|17672.7|17552.7|17662.47|17542.47|17672.7|17552.7|17662.47|17542.47|10
1632203230000|2021-09-21 05:47:10|17662.1|17542.1|17657.98|17537.98|17662.1|17542.1|17657.98|17537.98|10
1632203240000|2021-09-21 05:47:20|17656.93|17536.93|17656.98|17536.98|17657.85|17537.85|17656.93|17536.93|9
1632203250000|2021-09-21 05:47:30|17657.11|17537.11|17662.75|17542.75|17662.76|17542.76|17656.64|17536.64|10
1632203260000|2021-09-21 05:47:40|17662.91|17542.91|17661.1|17541.1|17662.91|17542.91|17660.79|17540.79|9
1632203270000|2021-09-21 05:47:50|17661.55|17541.55|17657.74|17537.74|17661.55|17541.55|17657.74|17537.74|9
1632203280000|2021-09-21 05:48:00|17656.92|17536.92|17656.75|17536.75|17657.71|17537.71|17656.16|17536.16|10
1632203290000|2021-09-21 05:48:10|17656.68|17536.68|17653.85|17533.85|17656.68|17536.68|17653.85|17533.85|10
1632203300000|2021-09-21 05:48:20|17653.12|17533.12|17654.14|17534.14|17654.14|17534.14|17653.09|17533.09|10
1632203310000|2021-09-21 05:48:30|17651.88|17531.88|17651.81|17531.81|17652.13|17532.13|17651.74|17531.74|9
1632203320000|2021-09-21 05:48:40|17651.84|17531.84|17648.01|17528.01|17651.84|17531.84|17648.01|17528.01|10
1632203330000|2021-09-21 05:48:50|17647.75|17527.75|17644.99|17524.99|17647.75|17527.75|17644.99|17524.99|10
1632203340000|2021-09-21 05:49:00|17644.67|17524.67|17643.13|17523.13|17644.67|17524.67|17643.13|17523.13|10
1632203350000|2021-09-21 05:49:10|17643.09|17523.09|17643.34|17523.34|17644.57|17524.57|17643.09|17523.09|9
1632203360000|2021-09-21 05:49:20|17642.76|17522.76|17648.68|17528.68|17648.68|17528.68|17642.76|17522.76|10
1632203370000|2021-09-21 05:49:30|17648.81|17528.81|17650.72|17530.72|17650.72|17530.72|17648.23|17528.23|10
1632203380000|2021-09-21 05:49:40|17649.73|17529.73|17643.56|17523.56|17649.73|17529.73|17643.56|17523.56|10
1632203390000|2021-09-21 05:49:50|17643.26|17523.26|17637.8|17517.8|17643.26|17523.26|17637.8|17517.8|9
1632203400000|2021-09-21 05:50:00|17636.98|17516.98|17625.05|17505.05|17636.98|17516.98|17625.05|17505.05|10
1632203410000|2021-09-21 05:50:10|17625.35|17505.35|17619.81|17499.81|17625.35|17505.35|17619.81|17499.81|10
1632203420000|2021-09-21 05:50:20|17620.07|17500.07|17616.92|17496.92|17620.07|17500.07|17616.04|17496.04|9
1632203430000|2021-09-21 05:50:30|17617.25|17497.25|17617.61|17497.61|17618.12|17498.12|17615.3|17495.3|10
1632203440000|2021-09-21 05:50:40|17617.62|17497.62|17609.49|17489.49|17617.62|17497.62|17609.49|17489.49|10
1632203450000|2021-09-21 05:50:50|17609.09|17489.09|17608.43|17488.43|17609.12|17489.12|17608.43|17488.43|9
1632203460000|2021-09-21 05:51:00|17608.12|17488.12|17614.61|17494.61|17614.61|17494.61|17607.59|17487.59|10
1632203470000|2021-09-21 05:51:10|17614.04|17494.04|17617.23|17497.23|17617.43|17497.43|17614.04|17494.04|10
1632203480000|2021-09-21 05:51:20|17616.9|17496.9|17617.61|17497.61|17617.7|17497.7|17613.66|17493.66|10
1632203490000|2021-09-21 05:51:30|17618.72|17498.72|17629.2|17509.2|17629.2|17509.2|17618.72|17498.72|10
1632203500000|2021-09-21 05:51:40|17629.96|17509.96|17638.03|17518.03|17638.03|17518.03|17629.96|17509.96|10
1632203510000|2021-09-21 05:51:50|17638.62|17518.62|17651.16|17531.16|17651.16|17531.16|17638.62|17518.62|10
1632203520000|2021-09-21 05:52:00|17651.96|17531.96|17657.54|17537.54|17657.58|17537.58|17651.96|17531.96|10
1632203530000|2021-09-21 05:52:10|17659.51|17539.51|17661.47|17541.47|17662.27|17542.27|17659.51|17539.51|10
1632203540000|2021-09-21 05:52:20|17662.31|17542.31|17661.21|17541.21|17662.41|17542.41|17661.21|17541.21|10
1632203550000|2021-09-21 05:52:30|17661.03|17541.03|17660.28|17540.28|17661.03|17541.03|17659.98|17539.98|10
1632203560000|2021-09-21 05:52:40|17660.96|17540.96|17664.16|17544.16|17664.18|17544.18|17660.94|17540.94|10
1632203570000|2021-09-21 05:52:50|17665.46|17545.46|17666.37|17546.37|17666.83|17546.83|17665.46|17545.46|10
1632203580000|2021-09-21 05:53:00|17666.63|17546.63|17678.51|17558.51|17678.51|17558.51|17666.63|17546.63|10
1632203590000|2021-09-21 05:53:10|17679.17|17559.17|17686.74|17566.74|17686.78|17566.78|17679.17|17559.17|10
1632203600000|2021-09-21 05:53:20|17686.42|17566.42|17690.68|17570.68|17690.68|17570.68|17686.35|17566.35|10
1632203610000|2021-09-21 05:53:30|17692.44|17572.44|17695.11|17575.11|17695.24|17575.24|17692.44|17572.44|10
1632203620000|2021-09-21 05:53:40|17697.1|17577.1|17698.8|17578.8|17698.8|17578.8|17696.31|17576.31|10
1632203630000|2021-09-21 05:53:50|17698.81|17578.81|17702.05|17582.05|17702.96|17582.96|17698.81|17578.81|10
1632203640000|2021-09-21 05:54:00|17701.96|17581.96|17709.21|17589.21|17709.21|17589.21|17701.95|17581.95|10
1632203650000|2021-09-21 05:54:10|17708.59|17588.59|17707.36|17587.36|17708.59|17588.59|17705.6|17585.6|10
1632203660000|2021-09-21 05:54:20|17708.02|17588.02|17711.72|17591.72|17712.27|17592.27|17708.02|17588.02|10
1632203670000|2021-09-21 05:54:30|17711.43|17591.43|17715.42|17595.42|17715.42|17595.42|17710.09|17590.09|10
1632203680000|2021-09-21 05:54:40|17716.29|17596.29|17726|17606|17726|17606|17716.29|17596.29|10
1632203690000|2021-09-21 05:54:50|17726.44|17606.44|17738.21|17618.21|17738.21|17618.21|17726.44|17606.44|10
1632203700000|2021-09-21 05:55:00|17738.81|17618.81|17742.85|17622.85|17742.85|17622.85|17738.81|17618.81|10
1632203710000|2021-09-21 05:55:10|17742.97|17622.97|17739.38|17619.38|17743.55|17623.55|17739.38|17619.38|10
1632203720000|2021-09-21 05:55:20|17739.09|17619.09|17734.37|17614.37|17739.47|17619.47|17734.37|17614.37|10
1632203730000|2021-09-21 05:55:30|17734.33|17614.33|17732.59|17612.59|17734.33|17614.33|17732.4|17612.4|10
1632203740000|2021-09-21 05:55:40|17732.62|17612.62|17731.36|17611.36|17732.62|17612.62|17730.82|17610.82|10
1632203750000|2021-09-21 05:55:50|17730.75|17610.75|17729.59|17609.59|17731.13|17611.13|17729.4|17609.4|10
1632203760000|2021-09-21 05:56:00|17729.41|17609.41|17728.18|17608.18|17729.41|17609.41|17728.13|17608.13|10
1632203770000|2021-09-21 05:56:10|17728.47|17608.47|17725.99|17605.99|17728.47|17608.47|17725.99|17605.99|10
1632203780000|2021-09-21 05:56:20|17725.62|17605.62|17724.38|17604.38|17725.62|17605.62|17724.09|17604.09|9
1632203790000|2021-09-21 05:56:30|17723.73|17603.73|17730.3|17610.3|17730.3|17610.3|17723.59|17603.59|10
1632203800000|2021-09-21 05:56:40|17731.11|17611.11|17730.3|17610.3|17731.77|17611.77|17730.3|17610.3|9
1632203810000|2021-09-21 05:56:50|17730.25|17610.25|17719.65|17599.65|17730.25|17610.25|17719.65|17599.65|10
1632203820000|2021-09-21 05:57:00|17719.86|17599.86|17717.25|17597.25|17719.86|17599.86|17717.25|17597.25|10
1632203830000|2021-09-21 05:57:10|17716.03|17596.03|17710.26|17590.26|17716.03|17596.03|17710.26|17590.26|10
1632203840000|2021-09-21 05:57:20|17709.83|17589.83|17705.75|17585.75|17710.07|17590.07|17705.6|17585.6|10
1632203850000|2021-09-21 05:57:30|17705.22|17585.22|17710.8|17590.8|17711.07|17591.07|17705.22|17585.22|10
1632203860000|2021-09-21 05:57:40|17710.64|17590.64|17713.81|17593.81|17714.39|17594.39|17710.64|17590.64|10
1632203870000|2021-09-21 05:57:50|17714.1|17594.1|17718.66|17598.66|17718.66|17598.66|17714.1|17594.1|10
1632203880000|2021-09-21 05:58:00|17719.35|17599.35|17718.14|17598.14|17720.21|17600.21|17717.96|17597.96|10
1632203890000|2021-09-21 05:58:10|17718.15|17598.15|17712.66|17592.66|17718.15|17598.15|17712.55|17592.55|10
1632203900000|2021-09-21 05:58:20|17712.15|17592.15|17712.54|17592.54|17713.46|17593.46|17712|17592|10
1632203910000|2021-09-21 05:58:30|17712.14|17592.14|17708.95|17588.95|17712.14|17592.14|17708.83|17588.83|10
1632203920000|2021-09-21 05:58:40|17709.43|17589.43|17707.85|17587.85|17709.43|17589.43|17707.64|17587.64|10
1632203930000|2021-09-21 05:58:50|17707.65|17587.65|17707.47|17587.47|17707.65|17587.65|17706.21|17586.21|10
1632203940000|2021-09-21 05:59:00|17707.41|17587.41|17704.75|17584.75|17707.7|17587.7|17704.75|17584.75|10
1632203950000|2021-09-21 05:59:10|17704.21|17584.21|17701.87|17581.87|17704.21|17584.21|17701.39|17581.39|9
1632203960000|2021-09-21 05:59:20|17702.02|17582.02|17700.93|17580.93|17702.02|17582.02|17700.46|17580.46|10
1632203970000|2021-09-21 05:59:30|17700.68|17580.68|17697.97|17577.97|17700.68|17580.68|17697.97|17577.97|8
1632203980000|2021-09-21 05:59:40|17697.63|17577.63|17694.9|17574.9|17697.87|17577.87|17694.9|17574.9|9
1632203990000|2021-09-21 05:59:50|17694.48|17574.48|17692.94|17572.94|17694.63|17574.63|17692.94|17572.94|9
1632204000000|2021-09-21 06:00:00|17692.74|17572.74|17694.07|17574.07|17694.07|17574.07|17692.62|17572.62|10
1632204010000|2021-09-21 06:00:10|17693.93|17573.93|17701.84|17581.84|17701.84|17581.84|17693.69|17573.69|10
1632204020000|2021-09-21 06:00:20|17701.35|17581.35|17708.47|17588.47|17708.81|17588.81|17701.35|17581.35|10
1632204030000|2021-09-21 06:00:30|17708.82|17588.82|17709.65|17589.65|17709.74|17589.74|17708.36|17588.36|10
1632204040000|2021-09-21 06:00:40|17709.53|17589.53|17711.36|17591.36|17711.36|17591.36|17709.53|17589.53|10
1632204050000|2021-09-21 06:00:50|17711.11|17591.11|17710.54|17590.54|17711.11|17591.11|17709.65|17589.65|10
1632204060000|2021-09-21 06:01:00|17709.99|17589.99|17711.36|17591.36|17711.36|17591.36|17709.37|17589.37|10
1632204070000|2021-09-21 06:01:10|17711.29|17591.29|17711.66|17591.66|17712.08|17592.08|17711.14|17591.14|9
1632204080000|2021-09-21 06:01:20|17712.12|17592.12|17714.85|17594.85|17714.85|17594.85|17711.94|17591.94|10
1632204090000|2021-09-21 06:01:30|17714.83|17594.83|17715.43|17595.43|17715.43|17595.43|17713.6|17593.6|10
1632204100000|2021-09-21 06:01:40|17714.84|17594.84|17720.23|17600.23|17720.23|17600.23|17714.84|17594.84|10
1632204110000|2021-09-21 06:01:50|17719.78|17599.78|17720.53|17600.53|17720.59|17600.59|17719.33|17599.33|9
1632204120000|2021-09-21 06:02:00|17724.43|17604.43|17726.96|17606.96|17726.96|17606.96|17723.1|17603.1|10
1632204130000|2021-09-21 06:02:10|17728.09|17608.09|17738.69|17618.69|17738.69|17618.69|17727.9|17607.9|10
1632204140000|2021-09-21 06:02:20|17740.05|17620.05|17741.87|17621.87|17744.16|17624.16|17740.05|17620.05|9
1632204150000|2021-09-21 06:02:30|17742.31|17622.31|17747.93|17627.93|17747.93|17627.93|17742.31|17622.31|9
1632204160000|2021-09-21 06:02:40|17748.59|17628.59|17753.04|17633.04|17753.04|17633.04|17748.54|17628.54|10
1632204170000|2021-09-21 06:02:50|17754.16|17634.16|17758.42|17638.42|17758.42|17638.42|17754.16|17634.16|10
1632204180000|2021-09-21 06:03:00|17758.72|17638.72|17770.54|17650.54|17770.54|17650.54|17758.35|17638.35|10
1632204190000|2021-09-21 06:03:10|17771.17|17651.17|17772.31|17652.31|17772.94|17652.94|17770.79|17650.79|10
1632204200000|2021-09-21 06:03:20|17772.71|17652.71|17765.79|17645.79|17772.71|17652.71|17765.24|17645.24|10
1632204210000|2021-09-21 06:03:30|17764.28|17644.28|17763.28|17643.28|17764.33|17644.33|17762.38|17642.38|10
1632204220000|2021-09-21 06:03:40|17763.54|17643.54|17763.7|17643.7|17764.24|17644.24|17762.23|17642.23|10
1632204230000|2021-09-21 06:03:50|17763.83|17643.83|17764.91|17644.91|17764.91|17644.91|17763.35|17643.35|10
1632204240000|2021-09-21 06:04:00|17764.94|17644.94|17768.18|17648.18|17768.18|17648.18|17764.94|17644.94|10
1632204250000|2021-09-21 06:04:10|17768.63|17648.63|17769.62|17649.62|17769.62|17649.62|17768.52|17648.52|10
1632204260000|2021-09-21 06:04:20|17769.77|17649.77|17774.03|17654.03|17774.03|17654.03|17769.72|17649.72|10
1632204270000|2021-09-21 06:04:30|17774.29|17654.29|17781.5|17661.5|17782.04|17662.04|17774.29|17654.29|10
1632204280000|2021-09-21 06:04:40|17780.51|17660.51|17800.83|17680.83|17800.83|17680.83|17780.4|17660.4|10
1632204290000|2021-09-21 06:04:50|17800.19|17680.19|17807.35|17687.35|17807.35|17687.35|17800.19|17680.19|10
1632204300000|2021-09-21 06:05:00|17808.74|17688.74|17816.31|17696.31|17816.31|17696.31|17808.74|17688.74|10
1632204310000|2021-09-21 06:05:10|17816.69|17696.69|17820.2|17700.2|17820.2|17700.2|17816.69|17696.69|10
1632204320000|2021-09-21 06:05:20|17820.29|17700.29|17813.45|17693.45|17820.29|17700.29|17813.29|17693.29|10
1632204330000|2021-09-21 06:05:30|17813.27|17693.27|17811.96|17691.96|17813.27|17693.27|17811.96|17691.96|10
1632204340000|2021-09-21 06:05:40|17812.37|17692.37|17808.04|17688.04|17812.39|17692.39|17808.04|17688.04|10
1632204350000|2021-09-21 06:05:50|17808.29|17688.29|17809.94|17689.94|17809.94|17689.94|17808.29|17688.29|10
1632204360000|2021-09-21 06:06:00|17809.87|17689.87|17809.29|17689.29|17810|17690|17808.27|17688.27|10
1632204370000|2021-09-21 06:06:10|17809.31|17689.31|17804.92|17684.92|17809.95|17689.95|17804.92|17684.92|10
1632204380000|2021-09-21 06:06:20|17805.43|17685.43|17798.49|17678.49|17805.43|17685.43|17798.49|17678.49|10
1632204390000|2021-09-21 06:06:30|17798.56|17678.56|17797.71|17677.71|17800.22|17680.22|17797.71|17677.71|10
1632204400000|2021-09-21 06:06:40|17796.38|17676.38|17788.73|17668.73|17796.38|17676.38|17788.73|17668.73|10
1632204410000|2021-09-21 06:06:50|17788.56|17668.56|17786.76|17666.76|17788.63|17668.63|17785.88|17665.88|10
1632204420000|2021-09-21 06:07:00|17786.77|17666.77|17788.09|17668.09|17788.09|17668.09|17786.29|17666.29|10
1632204430000|2021-09-21 06:07:10|17787.85|17667.85|17787.32|17667.32|17787.85|17667.85|17787.08|17667.08|10
1632204440000|2021-09-21 06:07:20|17786.96|17666.96|17787.22|17667.22|17787.53|17667.53|17786.38|17666.38|10
1632204450000|2021-09-21 06:07:30|17787|17667|17787.92|17667.92|17788.36|17668.36|17786.75|17666.75|10
1632204460000|2021-09-21 06:07:40|17787.61|17667.61|17787.41|17667.41|17788.13|17668.13|17786.14|17666.14|10
1632204470000|2021-09-21 06:07:50|17786.43|17666.43|17789.58|17669.58|17789.58|17669.58|17786.43|17666.43|10
1632204480000|2021-09-21 06:08:00|17789.75|17669.75|17790.29|17670.29|17790.74|17670.74|17789.75|17669.75|10
1632204490000|2021-09-21 06:08:10|17789.89|17669.89|17791.56|17671.56|17791.8|17671.8|17789.89|17669.89|9
1632204500000|2021-09-21 06:08:20|17791.46|17671.46|17789.54|17669.54|17791.46|17671.46|17789.54|17669.54|10
1632204510000|2021-09-21 06:08:30|17789.24|17669.24|17786.73|17666.73|17789.24|17669.24|17786.24|17666.24|10
1632204520000|2021-09-21 06:08:40|17786.81|17666.81|17784.49|17664.49|17786.81|17666.81|17784.42|17664.42|10
1632204530000|2021-09-21 06:08:50|17784.59|17664.59|17785.54|17665.54|17785.54|17665.54|17784.59|17664.59|9
1632204540000|2021-09-21 06:09:00|17785.75|17665.75|17786.21|17666.21|17786.21|17666.21|17785.01|17665.01|9
1632204550000|2021-09-21 06:09:10|17787.78|17667.78|17790.25|17670.25|17790.25|17670.25|17787.78|17667.78|10
1632204560000|2021-09-21 06:09:20|17791.18|17671.18|17793.36|17673.36|17793.36|17673.36|17791.18|17671.18|10
1632204570000|2021-09-21 06:09:30|17793.53|17673.53|17800.24|17680.24|17800.24|17680.24|17793.43|17673.43|10
1632204580000|2021-09-21 06:09:40|17800.69|17680.69|17809.25|17689.25|17809.25|17689.25|17800.69|17680.69|10
1632204590000|2021-09-21 06:09:50|17809.39|17689.39|17810.44|17690.44|17810.44|17690.44|17807.95|17687.95|10
1632204600000|2021-09-21 06:10:00|17815.48|17695.48|17805.37|17685.37|17820.61|17700.61|17805.37|17685.37|10
1632204610000|2021-09-21 06:10:10|17803.64|17683.64|17794.15|17674.15|17803.64|17683.64|17794.15|17674.15|10
1632204620000|2021-09-21 06:10:20|17793.22|17673.22|17792.79|17672.79|17793.41|17673.41|17791.84|17671.84|10
1632204630000|2021-09-21 06:10:30|17792.74|17672.74|17789.99|17669.99|17792.74|17672.74|17789.99|17669.99|10
1632204640000|2021-09-21 06:10:40|17789.64|17669.64|17792.24|17672.24|17792.24|17672.24|17789.64|17669.64|10
1632204650000|2021-09-21 06:10:50|17792|17672|17796.84|17676.84|17796.84|17676.84|17792|17672|10
1632204660000|2021-09-21 06:11:00|17796.65|17676.65|17798.8|17678.8|17798.8|17678.8|17796.65|17676.65|10
1632204670000|2021-09-21 06:11:10|17798.92|17678.92|17799.55|17679.55|17800.75|17680.75|17798.83|17678.83|9
1632204680000|2021-09-21 06:11:20|17799.35|17679.35|17797.61|17677.61|17799.35|17679.35|17797.61|17677.61|10
1632204690000|2021-09-21 06:11:30|17797.49|17677.49|17800.61|17680.61|17800.61|17680.61|17797.49|17677.49|10
1632204700000|2021-09-21 06:11:40|17800.52|17680.52|17803.93|17683.93|17803.93|17683.93|17800.52|17680.52|10
1632204710000|2021-09-21 06:11:50|17803.48|17683.48|17803.55|17683.55|17804.26|17684.26|17803.05|17683.05|9
1632204720000|2021-09-21 06:12:00|17803.98|17683.98|17803.32|17683.32|17804.03|17684.03|17802.96|17682.96|10
1632204730000|2021-09-21 06:12:10|17803.15|17683.15|17802.65|17682.65|17803.15|17683.15|17801.82|17681.82|10
1632204740000|2021-09-21 06:12:20|17802.38|17682.38|17801.01|17681.01|17802.38|17682.38|17800.75|17680.75|8
1632204750000|2021-09-21 06:12:30|17801.13|17681.13|17799.44|17679.44|17801.28|17681.28|17799.44|17679.44|10
1632204760000|2021-09-21 06:12:40|17798.9|17678.9|17797.36|17677.36|17798.9|17678.9|17797.03|17677.03|10
1632204770000|2021-09-21 06:12:50|17797.2|17677.2|17801|17681|17801|17681|17797.05|17677.05|9
1632204780000|2021-09-21 06:13:00|17802.33|17682.33|17808.54|17688.54|17808.54|17688.54|17802.33|17682.33|9
1632204790000|2021-09-21 06:13:10|17809.28|17689.28|17815.45|17695.45|17815.55|17695.55|17809.28|17689.28|9
1632204800000|2021-09-21 06:13:20|17815.67|17695.67|17813.17|17693.17|17815.67|17695.67|17812.64|17692.64|9
1632204810000|2021-09-21 06:13:30|17813.06|17693.06|17809.76|17689.76|17813.06|17693.06|17809.76|17689.76|9
1632204820000|2021-09-21 06:13:40|17809.75|17689.75|17809.48|17689.48|17809.99|17689.99|17808.56|17688.56|10
1632204830000|2021-09-21 06:13:50|17809.18|17689.18|17811.63|17691.63|17811.63|17691.63|17809.18|17689.18|10
1632204840000|2021-09-21 06:14:00|17811.77|17691.77|17811.49|17691.49|17812.09|17692.09|17809.27|17689.27|10
1632204850000|2021-09-21 06:14:10|17811.76|17691.76|17804.11|17684.11|17811.76|17691.76|17803.91|17683.91|10
1632204860000|2021-09-21 06:14:20|17803.96|17683.96|17810.38|17690.38|17810.4|17690.4|17803.96|17683.96|10
1632204870000|2021-09-21 06:14:30|17811.8|17691.8|17816.88|17696.88|17817.68|17697.68|17811.8|17691.8|10
1632204880000|2021-09-21 06:14:40|17816.28|17696.28|17812.15|17692.15|17816.28|17696.28|17812.15|17692.15|9
1632204890000|2021-09-21 06:14:50|17811.89|17691.89|17809.19|17689.19|17811.89|17691.89|17808.34|17688.34|10
1632204900000|2021-09-21 06:15:00|17808.88|17688.88|17812.55|17692.55|17812.55|17692.55|17808.88|17688.88|10
1632204910000|2021-09-21 06:15:10|17812.95|17692.95|17813.48|17693.48|17813.48|17693.48|17811.88|17691.88|10
1632204920000|2021-09-21 06:15:20|17813.9|17693.9|17814.23|17694.23|17814.49|17694.49|17813.7|17693.7|10
1632204930000|2021-09-21 06:15:30|17814.16|17694.16|17811.75|17691.75|17814.16|17694.16|17811.16|17691.16|10
1632204940000|2021-09-21 06:15:40|17811.73|17691.73|17808.8|17688.8|17811.73|17691.73|17808.8|17688.8|10
1632204950000|2021-09-21 06:15:50|17808.78|17688.78|17807.71|17687.71|17808.78|17688.78|17807.4|17687.4|10
1632204960000|2021-09-21 06:16:00|17807.61|17687.61|17804.52|17684.52|17807.61|17687.61|17804.35|17684.35|10
1632204970000|2021-09-21 06:16:10|17804.38|17684.38|17803.04|17683.04|17805.3|17685.3|17803.04|17683.04|10
1632204980000|2021-09-21 06:16:20|17803.07|17683.07|17800.26|17680.26|17803.08|17683.08|17800.26|17680.26|10
1632204990000|2021-09-21 06:16:30|17800.29|17680.29|17797.57|17677.57|17800.39|17680.39|17797.49|17677.49|10
1632205000000|2021-09-21 06:16:40|17797.59|17677.59|17794.91|17674.91|17797.59|17677.59|17794.91|17674.91|10
1632205010000|2021-09-21 06:16:50|17795.02|17675.02|17790.92|17670.92|17795.02|17675.02|17790.49|17670.49|10
1632205020000|2021-09-21 06:17:00|17790.3|17670.3|17789.82|17669.82|17790.64|17670.64|17789.82|17669.82|10
1632205030000|2021-09-21 06:17:10|17789.76|17669.76|17786.42|17666.42|17789.76|17669.76|17786.21|17666.21|9
1632205040000|2021-09-21 06:17:20|17786.17|17666.17|17784.47|17664.47|17786.17|17666.17|17784.47|17664.47|9
1632205050000|2021-09-21 06:17:30|17784.73|17664.73|17783.58|17663.58|17784.91|17664.91|17783.58|17663.58|9
1632205060000|2021-09-21 06:17:40|17782.82|17662.82|17777.49|17657.49|17782.82|17662.82|17777.49|17657.49|10
1632205070000|2021-09-21 06:17:50|17777.8|17657.8|17779.1|17659.1|17779.62|17659.62|17777.71|17657.71|10
1632205080000|2021-09-21 06:18:00|17778.61|17658.61|17779.88|17659.88|17780.04|17660.04|17778.32|17658.32|9
1632205090000|2021-09-21 06:18:10|17779.69|17659.69|17780.88|17660.88|17780.88|17660.88|17779.66|17659.66|10
1632205100000|2021-09-21 06:18:20|17780.33|17660.33|17778.18|17658.18|17780.33|17660.33|17777.26|17657.26|10
1632205110000|2021-09-21 06:18:30|17778.3|17658.3|17782.5|17662.5|17782.6|17662.6|17778.12|17658.12|10
1632205120000|2021-09-21 06:18:40|17782.52|17662.52|17782.85|17662.85|17782.99|17662.99|17781.28|17661.28|10
1632205130000|2021-09-21 06:18:50|17783.49|17663.49|17787.41|17667.41|17787.41|17667.41|17783.49|17663.49|9
1632205140000|2021-09-21 06:19:00|17788.03|17668.03|17795.61|17675.61|17795.61|17675.61|17788.03|17668.03|10
1632205150000|2021-09-21 06:19:10|17795.85|17675.85|17798.17|17678.17|17799.91|17679.91|17795.85|17675.85|10
1632205160000|2021-09-21 06:19:20|17798.32|17678.32|17798.76|17678.76|17798.76|17678.76|17796.83|17676.83|10
1632205170000|2021-09-21 06:19:30|17798.83|17678.83|17799.45|17679.45|17799.73|17679.73|17798.75|17678.75|10
1632205180000|2021-09-21 06:19:40|17801.02|17681.02|17800.75|17680.75|17801.29|17681.29|17799.32|17679.32|10
1632205190000|2021-09-21 06:19:50|17800.54|17680.54|17800.84|17680.84|17801.02|17681.02|17800.4|17680.4|10
1632205200000|2021-09-21 06:20:00|17800.64|17680.64|17800.07|17680.07|17800.64|17680.64|17798.91|17678.91|9
1632205210000|2021-09-21 06:20:10|17800.59|17680.59|17801.73|17681.73|17801.74|17681.74|17800.59|17680.59|10
1632205220000|2021-09-21 06:20:20|17802.14|17682.14|17806.1|17686.1|17806.1|17686.1|17802.14|17682.14|10
1632205230000|2021-09-21 06:20:30|17806.06|17686.06|17803.6|17683.6|17806.55|17686.55|17803.18|17683.18|10
1632205240000|2021-09-21 06:20:40|17803.52|17683.52|17802.36|17682.36|17804.44|17684.44|17802.36|17682.36|9
1632205250000|2021-09-21 06:20:50|17802.28|17682.28|17800.11|17680.11|17802.46|17682.46|17800.11|17680.11|9
1632205260000|2021-09-21 06:21:00|17799.64|17679.64|17797.76|17677.76|17799.64|17679.64|17797.76|17677.76|10
1632205270000|2021-09-21 06:21:10|17797.86|17677.86|17792.78|17672.78|17797.86|17677.86|17792.78|17672.78|9
1632205280000|2021-09-21 06:21:20|17791.7|17671.7|17791.86|17671.86|17791.86|17671.86|17790.96|17670.96|10
1632205290000|2021-09-21 06:21:30|17791.89|17671.89|17790.15|17670.15|17791.9|17671.9|17790.15|17670.15|8
1632205300000|2021-09-21 06:21:40|17790.05|17670.05|17786.83|17666.83|17790.05|17670.05|17786.83|17666.83|10
1632205310000|2021-09-21 06:21:50|17786.58|17666.58|17785.4|17665.4|17786.58|17666.58|17785.36|17665.36|8
1632205320000|2021-09-21 06:22:00|17786.03|17666.03|17786.39|17666.39|17787.22|17667.22|17786.03|17666.03|10
1632205330000|2021-09-21 06:22:10|17786.27|17666.27|17786.82|17666.82|17786.99|17666.99|17785.79|17665.79|10
1632205340000|2021-09-21 06:22:20|17786.79|17666.79|17787.39|17667.39|17787.62|17667.62|17786.79|17666.79|9
1632205350000|2021-09-21 06:22:30|17787.15|17667.15|17786.77|17666.77|17787.46|17667.46|17786.2|17666.2|10
1632205360000|2021-09-21 06:22:40|17786.97|17666.97|17786.29|17666.29|17786.97|17666.97|17786.29|17666.29|8
1632205370000|2021-09-21 06:22:50|17786.2|17666.2|17785.87|17665.87|17786.52|17666.52|17785.78|17665.78|9
1632205380000|2021-09-21 06:23:00|17785.74|17665.74|17789.7|17669.7|17789.7|17669.7|17785.32|17665.32|10
1632205390000|2021-09-21 06:23:10|17789.82|17669.82|17791.34|17671.34|17792.4|17672.4|17789.82|17669.82|9
1632205400000|2021-09-21 06:23:20|17791.3|17671.3|17790.29|17670.29|17791.3|17671.3|17790.29|17670.29|10
1632205410000|2021-09-21 06:23:30|17789.73|17669.73|17788.66|17668.66|17789.73|17669.73|17788.5|17668.5|8
1632205420000|2021-09-21 06:23:40|17788.69|17668.69|17788.67|17668.67|17788.69|17668.69|17788.26|17668.26|7
1632205430000|2021-09-21 06:23:50|17788.68|17668.68|17789.37|17669.37|17789.7|17669.7|17788.68|17668.68|10
1632205440000|2021-09-21 06:24:00|17789.63|17669.63|17790.09|17670.09|17790.35|17670.35|17788.89|17668.89|10
1632205450000|2021-09-21 06:24:10|17790.27|17670.27|17789.9|17669.9|17791.03|17671.03|17789.87|17669.87|10
1632205460000|2021-09-21 06:24:20|17790.06|17670.06|17791.62|17671.62|17791.78|17671.78|17790.06|17670.06|9
1632205470000|2021-09-21 06:24:30|17792.2|17672.2|17796.49|17676.49|17796.52|17676.52|17792.2|17672.2|10
1632205480000|2021-09-21 06:24:40|17796.28|17676.28|17794.44|17674.44|17797.27|17677.27|17794.17|17674.17|10
1632205490000|2021-09-21 06:24:50|17794.16|17674.16|17794.22|17674.22|17794.22|17674.22|17792.07|17672.07|10
1632205500000|2021-09-21 06:25:00|17794.08|17674.08|17796.3|17676.3|17796.93|17676.93|17794.08|17674.08|10
1632205510000|2021-09-21 06:25:10|17795.52|17675.52|17796.28|17676.28|17796.31|17676.31|17795.52|17675.52|10
1632205520000|2021-09-21 06:25:20|17795.97|17675.97|17797.47|17677.47|17797.47|17677.47|17795.58|17675.58|9
1632205530000|2021-09-21 06:25:30|17797.02|17677.02|17796.54|17676.54|17797.41|17677.41|17796.54|17676.54|9
1632205540000|2021-09-21 06:25:40|17796.63|17676.63|17796.8|17676.8|17797.04|17677.04|17796.44|17676.44|10
1632205550000|2021-09-21 06:25:50|17796.76|17676.76|17792.83|17672.83|17796.76|17676.76|17792.83|17672.83|10
1632205560000|2021-09-21 06:26:00|17791.81|17671.81|17786.97|17666.97|17791.81|17671.81|17786.97|17666.97|10
1632205570000|2021-09-21 06:26:10|17786.88|17666.88|17785.74|17665.74|17786.88|17666.88|17785.15|17665.15|10
1632205580000|2021-09-21 06:26:20|17785.68|17665.68|17784.1|17664.1|17785.68|17665.68|17784.08|17664.08|10
1632205590000|2021-09-21 06:26:30|17783.59|17663.59|17779.44|17659.44|17783.66|17663.66|17779.44|17659.44|10
1632205600000|2021-09-21 06:26:40|17779.29|17659.29|17780.26|17660.26|17780.26|17660.26|17779.17|17659.17|9
1632205610000|2021-09-21 06:26:50|17779.95|17659.95|17780.4|17660.4|17781.01|17661.01|17779.95|17659.95|10
1632205620000|2021-09-21 06:27:00|17780.43|17660.43|17783.25|17663.25|17783.25|17663.25|17780.43|17660.43|9
1632205630000|2021-09-21 06:27:10|17783.65|17663.65|17787.89|17667.89|17787.89|17667.89|17783.65|17663.65|9
1632205640000|2021-09-21 06:27:20|17788.08|17668.08|17795.49|17675.49|17795.49|17675.49|17788.08|17668.08|10
1632205650000|2021-09-21 06:27:30|17796.31|17676.31|17798.55|17678.55|17798.55|17678.55|17796.31|17676.31|10
1632205660000|2021-09-21 06:27:40|17799.28|17679.28|17803.94|17683.94|17804.25|17684.25|17799.28|17679.28|10
1632205670000|2021-09-21 06:27:50|17804.38|17684.38|17806.62|17686.62|17806.62|17686.62|17804.38|17684.38|9
1632205680000|2021-09-21 06:28:00|17809.55|17689.55|17811.83|17691.83|17812.23|17692.23|17809.55|17689.55|10
1632205690000|2021-09-21 06:28:10|17811.5|17691.5|17813.77|17693.77|17813.77|17693.77|17810.68|17690.68|10
1632205700000|2021-09-21 06:28:20|17812.71|17692.71|17816.04|17696.04|17816.04|17696.04|17812.71|17692.71|10
1632205710000|2021-09-21 06:28:30|17816.45|17696.45|17817.65|17697.65|17818.38|17698.38|17816.38|17696.38|10
1632205720000|2021-09-21 06:28:40|17821.05|17701.05|17825.71|17705.71|17825.71|17705.71|17821.05|17701.05|9
1632205730000|2021-09-21 06:28:50|17825.64|17705.64|17830.25|17710.25|17830.25|17710.25|17825.64|17705.64|10
1632205740000|2021-09-21 06:29:00|17830.9|17710.9|17832.92|17712.92|17832.97|17712.97|17830.9|17710.9|10
1632205750000|2021-09-21 06:29:10|17832.96|17712.96|17838.31|17718.31|17838.31|17718.31|17832.96|17712.96|10
1632205760000|2021-09-21 06:29:20|17837.2|17717.2|17836.3|17716.3|17837.99|17717.99|17836.3|17716.3|10
1632205770000|2021-09-21 06:29:30|17836.2|17716.2|17837.71|17717.71|17837.71|17717.71|17835.64|17715.64|9
1632205780000|2021-09-21 06:29:40|17838.44|17718.44|17843.5|17723.5|17843.5|17723.5|17838.35|17718.35|10
1632205790000|2021-09-21 06:29:50|17843.72|17723.72|17850.76|17730.76|17850.76|17730.76|17843.72|17723.72|10
1632205800000|2021-09-21 06:30:00|17851.78|17731.78|17856.15|17736.15|17856.51|17736.51|17851.49|17731.49|10
1632205810000|2021-09-21 06:30:10|17856.04|17736.04|17858.01|17738.01|17858.01|17738.01|17856.04|17736.04|10
1632205820000|2021-09-21 06:30:20|17858.21|17738.21|17856.57|17736.57|17859.51|17739.51|17856.57|17736.57|10
1632205830000|2021-09-21 06:30:30|17855.89|17735.89|17838.52|17718.52|17855.89|17735.89|17838.52|17718.52|10
1632205840000|2021-09-21 06:30:40|17836.22|17716.22|17831.87|17711.87|17836.22|17716.22|17831.76|17711.76|9
1632205850000|2021-09-21 06:30:50|17831.71|17711.71|17831.04|17711.04|17832.72|17712.72|17830|17710|10
1632205860000|2021-09-21 06:31:00|17831.69|17711.69|17836.22|17716.22|17836.22|17716.22|17831.69|17711.69|10
1632205870000|2021-09-21 06:31:10|17836.38|17716.38|17840.09|17720.09|17840.33|17720.33|17836.38|17716.38|10
1632205880000|2021-09-21 06:31:20|17839.59|17719.59|17842.03|17722.03|17842.14|17722.14|17839.59|17719.59|10
1632205890000|2021-09-21 06:31:30|17842.48|17722.48|17845.1|17725.1|17845.1|17725.1|17842.48|17722.48|10
1632205900000|2021-09-21 06:31:40|17845.65|17725.65|17853.86|17733.86|17853.86|17733.86|17845.65|17725.65|10
1632205910000|2021-09-21 06:31:50|17855.03|17735.03|17855.36|17735.36|17855.72|17735.72|17854.64|17734.64|9
1632205920000|2021-09-21 06:32:00|17860.57|17740.57|17867.04|17747.04|17867.04|17747.04|17860.48|17740.48|10
1632205930000|2021-09-21 06:32:10|17866.63|17746.63|17875.34|17755.34|17875.7|17755.7|17866.63|17746.63|10
1632205940000|2021-09-21 06:32:20|17875.26|17755.26|17877.91|17757.91|17877.91|17757.91|17875.09|17755.09|10
1632205950000|2021-09-21 06:32:30|17878.7|17758.7|17888.12|17768.12|17888.76|17768.76|17878.7|17758.7|10
1632205960000|2021-09-21 06:32:40|17888.15|17768.15|17890.28|17770.28|17890.48|17770.48|17888.15|17768.15|10
1632205970000|2021-09-21 06:32:50|17890.66|17770.66|17890.96|17770.96|17890.96|17770.96|17888.01|17768.01|10
1632205980000|2021-09-21 06:33:00|17893.04|17773.04|17918.28|17798.28|17918.28|17798.28|17892.92|17772.92|10
1632205990000|2021-09-21 06:33:10|17918.41|17798.41|17923.1|17803.1|17926.41|17806.41|17918.41|17798.41|10
1632206000000|2021-09-21 06:33:20|17921.91|17801.91|17913.96|17793.96|17921.91|17801.91|17913.96|17793.96|10
1632206010000|2021-09-21 06:33:30|17912.9|17792.9|17911.22|17791.22|17913.38|17793.38|17910.32|17790.32|10
1632206020000|2021-09-21 06:33:40|17911.15|17791.15|17915.28|17795.28|17915.28|17795.28|17911.15|17791.15|10
1632206030000|2021-09-21 06:33:50|17915.87|17795.87|17920.31|17800.31|17921.83|17801.83|17915.87|17795.87|10
1632206040000|2021-09-21 06:34:00|17920.75|17800.75|17924.25|17804.25|17924.25|17804.25|17920.75|17800.75|10
1632206050000|2021-09-21 06:34:10|17924.34|17804.34|17924.38|17804.38|17925.53|17805.53|17923.56|17803.56|10
1632206060000|2021-09-21 06:34:20|17925.65|17805.65|17925.34|17805.34|17927.83|17807.83|17925.34|17805.34|10
1632206070000|2021-09-21 06:34:30|17926.87|17806.87|17925.63|17805.63|17928.23|17808.23|17925.63|17805.63|10
1632206080000|2021-09-21 06:34:40|17924.58|17804.58|17920.39|17800.39|17924.58|17804.58|17920.35|17800.35|10
1632206090000|2021-09-21 06:34:50|17920.18|17800.18|17924.66|17804.66|17924.66|17804.66|17920.18|17800.18|10
1632206100000|2021-09-21 06:35:00|17925.28|17805.28|17928.55|17808.55|17929.04|17809.04|17925.25|17805.25|10
1632206110000|2021-09-21 06:35:10|17928.78|17808.78|17927.68|17807.68|17928.78|17808.78|17927.68|17807.68|9
1632206120000|2021-09-21 06:35:20|17927.72|17807.72|17927.98|17807.98|17928.83|17808.83|17927.72|17807.72|10
1632206130000|2021-09-21 06:35:30|17927.76|17807.76|17925.78|17805.78|17927.87|17807.87|17925.78|17805.78|10
1632206140000|2021-09-21 06:35:40|17925.66|17805.66|17924.07|17804.07|17925.66|17805.66|17923.79|17803.79|10
1632206150000|2021-09-21 06:35:50|17923.83|17803.83|17927.13|17807.13|17927.13|17807.13|17923.72|17803.72|10
1632206160000|2021-09-21 06:36:00|17926.41|17806.41|17929.3|17809.3|17929.46|17809.46|17926.41|17806.41|10
1632206170000|2021-09-21 06:36:10|17929.35|17809.35|17929.98|17809.98|17929.98|17809.98|17927.99|17807.99|10
1632206180000|2021-09-21 06:36:20|17930.33|17810.33|17944.05|17824.05|17944.05|17824.05|17930.33|17810.33|10
1632206190000|2021-09-21 06:36:30|17944.41|17824.41|17950.11|17830.11|17950.11|17830.11|17944.41|17824.41|10
1632206200000|2021-09-21 06:36:40|17950.39|17830.39|17949.09|17829.09|17950.39|17830.39|17949.09|17829.09|10
1632206210000|2021-09-21 06:36:50|17948.46|17828.46|17947.59|17827.59|17948.48|17828.48|17947.16|17827.16|10
1632206220000|2021-09-21 06:37:00|17947.73|17827.73|17950.3|17830.3|17950.3|17830.3|17947.73|17827.73|9
1632206230000|2021-09-21 06:37:10|17949.85|17829.85|17952.1|17832.1|17952.1|17832.1|17949.85|17829.85|10
1632206240000|2021-09-21 06:37:20|17952.03|17832.03|17953.18|17833.18|17953.39|17833.39|17952.03|17832.03|10
1632206250000|2021-09-21 06:37:30|17953.24|17833.24|17954.48|17834.48|17955.04|17835.04|17952.97|17832.97|10
1632206260000|2021-09-21 06:37:40|17954.84|17834.84|17961.39|17841.39|17961.39|17841.39|17954.84|17834.84|10
1632206270000|2021-09-21 06:37:50|17961.53|17841.53|17961.87|17841.87|17961.87|17841.87|17960.71|17840.71|10
1632206280000|2021-09-21 06:38:00|17961.75|17841.75|17963.74|17843.74|17963.75|17843.75|17961.69|17841.69|10
1632206290000|2021-09-21 06:38:10|17963.85|17843.85|17966.3|17846.3|17966.3|17846.3|17963.85|17843.85|10
1632206300000|2021-09-21 06:38:20|17966.89|17846.89|17969.05|17849.05|17969.05|17849.05|17966.29|17846.29|10
1632206310000|2021-09-21 06:38:30|17969.06|17849.06|17969.72|17849.72|17971|17851|17968.83|17848.83|10
1632206320000|2021-09-21 06:38:40|17971.19|17851.19|17978.39|17858.39|17978.39|17858.39|17971.19|17851.19|10
1632206330000|2021-09-21 06:38:50|17978.9|17858.9|17981.04|17861.04|17981.46|17861.46|17978.2|17858.2|10
1632206340000|2021-09-21 06:39:00|17979.93|17859.93|17972.79|17852.79|17981|17861|17972.79|17852.79|10
1632206350000|2021-09-21 06:39:10|17972.42|17852.42|17968.27|17848.27|17972.42|17852.42|17968.21|17848.21|10
1632206360000|2021-09-21 06:39:20|17969.23|17849.23|17967.93|17847.93|17970.79|17850.79|17967.91|17847.91|10
1632206370000|2021-09-21 06:39:30|17968.58|17848.58|17969.88|17849.88|17969.88|17849.88|17968.52|17848.52|9
1632206380000|2021-09-21 06:39:40|17970.56|17850.56|17977.32|17857.32|17977.32|17857.32|17970.56|17850.56|10
1632206390000|2021-09-21 06:39:50|17977.39|17857.39|17980.14|17860.14|17980.14|17860.14|17976.97|17856.97|10
1632206400000|2021-09-21 06:40:00|17980.93|17860.93|17980.55|17860.55|17980.97|17860.97|17980.25|17860.25|10
1632206410000|2021-09-21 06:40:10|17980.41|17860.41|17966.12|17846.12|17980.41|17860.41|17966.12|17846.12|10
1632206420000|2021-09-21 06:40:20|17965.94|17845.94|17958.31|17838.31|17966.65|17846.65|17958.31|17838.31|10
1632206430000|2021-09-21 06:40:30|17958.96|17838.96|17966.51|17846.51|17966.51|17846.51|17958.66|17838.66|10
1632206440000|2021-09-21 06:40:40|17967.86|17847.86|17969.38|17849.38|17970.75|17850.75|17967.86|17847.86|10
1632206450000|2021-09-21 06:40:50|17968.74|17848.74|17969.76|17849.76|17969.76|17849.76|17967.8|17847.8|10
1632206460000|2021-09-21 06:41:00|17970.12|17850.12|17972.74|17852.74|17972.74|17852.74|17969.46|17849.46|10
1632206470000|2021-09-21 06:41:10|17972.76|17852.76|17967.3|17847.3|17972.76|17852.76|17967.3|17847.3|9
1632206480000|2021-09-21 06:41:20|17967.47|17847.47|17964.58|17844.58|17967.66|17847.66|17964.35|17844.35|10
1632206490000|2021-09-21 06:41:30|17964.76|17844.76|17960.51|17840.51|17964.76|17844.76|17960.51|17840.51|10
1632206500000|2021-09-21 06:41:40|17959.42|17839.42|17958.57|17838.57|17960.97|17840.97|17958.57|17838.57|10
1632206510000|2021-09-21 06:41:50|17959.68|17839.68|17959.19|17839.19|17959.85|17839.85|17959.19|17839.19|9
1632206520000|2021-09-21 06:42:00|17959.09|17839.09|17960.4|17840.4|17960.76|17840.76|17959.09|17839.09|10
1632206530000|2021-09-21 06:42:10|17960.71|17840.71|17958.77|17838.77|17960.71|17840.71|17958.71|17838.71|10
1632206540000|2021-09-21 06:42:20|17958.79|17838.79|17959.53|17839.53|17959.91|17839.91|17958.19|17838.19|10
1632206550000|2021-09-21 06:42:30|17959.21|17839.21|17957.53|17837.53|17959.21|17839.21|17957.53|17837.53|10
1632206560000|2021-09-21 06:42:40|17957.58|17837.58|17956.48|17836.48|17957.58|17837.58|17955.93|17835.93|10
1632206570000|2021-09-21 06:42:50|17955.98|17835.98|17954.65|17834.65|17955.98|17835.98|17954.39|17834.39|10
1632206580000|2021-09-21 06:43:00|17954.52|17834.52|17955.9|17835.9|17957.12|17837.12|17954.52|17834.52|9
1632206590000|2021-09-21 06:43:10|17955.87|17835.87|17944.94|17824.94|17955.87|17835.87|17944.94|17824.94|10
1632206600000|2021-09-21 06:43:20|17944.84|17824.84|17944.55|17824.55|17945|17825|17944.5|17824.5|9
1632206610000|2021-09-21 06:43:30|17944.56|17824.56|17943.86|17823.86|17944.74|17824.74|17943.77|17823.77|10
1632206620000|2021-09-21 06:43:40|17943.62|17823.62|17942.7|17822.7|17943.62|17823.62|17942.51|17822.51|10
1632206630000|2021-09-21 06:43:50|17942.44|17822.44|17945.76|17825.76|17946.66|17826.66|17942.44|17822.44|10
1632206640000|2021-09-21 06:44:00|17945.73|17825.73|17946.44|17826.44|17946.44|17826.44|17945.67|17825.67|10
1632206650000|2021-09-21 06:44:10|17946.62|17826.62|17944.94|17824.94|17946.62|17826.62|17944.94|17824.94|10
1632206660000|2021-09-21 06:44:20|17945.13|17825.13|17939.46|17819.46|17945.14|17825.14|17939.46|17819.46|10
1632206670000|2021-09-21 06:44:30|17937.67|17817.67|17931.2|17811.2|17937.67|17817.67|17931.2|17811.2|10
1632206680000|2021-09-21 06:44:40|17930.31|17810.31|17929.4|17809.4|17930.31|17810.31|17929.4|17809.4|9
1632206690000|2021-09-21 06:44:50|17928.3|17808.3|17930.89|17810.89|17930.89|17810.89|17928.3|17808.3|10
1632206700000|2021-09-21 06:45:00|17930.87|17810.87|17928.49|17808.49|17930.87|17810.87|17928.49|17808.49|10
1632206710000|2021-09-21 06:45:10|17925.54|17805.54|17925.29|17805.29|17925.62|17805.62|17924.9|17804.9|10
1632206720000|2021-09-21 06:45:20|17925.57|17805.57|17926.73|17806.73|17926.73|17806.73|17925.44|17805.44|10
1632206730000|2021-09-21 06:45:30|17928.24|17808.24|17928.81|17808.81|17928.95|17808.95|17928.15|17808.15|10
1632206740000|2021-09-21 06:45:40|17928.71|17808.71|17924.19|17804.19|17928.71|17808.71|17924.19|17804.19|10
1632206750000|2021-09-21 06:45:50|17922.91|17802.91|17914.89|17794.89|17922.91|17802.91|17914.89|17794.89|10
1632206760000|2021-09-21 06:46:00|17913.48|17793.48|17908.39|17788.39|17913.48|17793.48|17908.39|17788.39|10
1632206770000|2021-09-21 06:46:10|17908.6|17788.6|17903.2|17783.2|17908.6|17788.6|17903.2|17783.2|10
1632206780000|2021-09-21 06:46:20|17904.11|17784.11|17905.93|17785.93|17905.93|17785.93|17903.89|17783.89|10
1632206790000|2021-09-21 06:46:30|17906.25|17786.25|17905.92|17785.92|17907.31|17787.31|17905.92|17785.92|10
1632206800000|2021-09-21 06:46:40|17906.29|17786.29|17906.58|17786.58|17906.63|17786.63|17906.01|17786.01|10
1632206810000|2021-09-21 06:46:50|17906.32|17786.32|17905.56|17785.56|17906.85|17786.85|17905.56|17785.56|10
1632206820000|2021-09-21 06:47:00|17905.18|17785.18|17900.99|17780.99|17905.18|17785.18|17900.99|17780.99|10
1632206830000|2021-09-21 06:47:10|17900.76|17780.76|17897.67|17777.67|17900.81|17780.81|17897.02|17777.02|10
1632206840000|2021-09-21 06:47:20|17897.49|17777.49|17900.59|17780.59|17900.59|17780.59|17894.93|17774.93|10
1632206850000|2021-09-21 06:47:30|17899.45|17779.45|17900.01|17780.01|17901.4|17781.4|17899.21|17779.21|10
1632206860000|2021-09-21 06:47:40|17900.27|17780.27|17895.27|17775.27|17900.27|17780.27|17895.27|17775.27|10
1632206870000|2021-09-21 06:47:50|17893.37|17773.37|17890.35|17770.35|17893.37|17773.37|17890.35|17770.35|10
1632206880000|2021-09-21 06:48:00|17890.34|17770.34|17890.42|17770.42|17890.84|17770.84|17890.09|17770.09|10
1632206890000|2021-09-21 06:48:10|17890.65|17770.65|17888.44|17768.44|17890.65|17770.65|17888.14|17768.14|10
1632206900000|2021-09-21 06:48:20|17888.3|17768.3|17888.93|17768.93|17888.93|17768.93|17887.84|17767.84|8
1632206910000|2021-09-21 06:48:30|17889.24|17769.24|17893.03|17773.03|17893.03|17773.03|17889.24|17769.24|10
1632206920000|2021-09-21 06:48:40|17893.38|17773.38|17895.09|17775.09|17895.09|17775.09|17892.94|17772.94|10
1632206930000|2021-09-21 06:48:50|17894.61|17774.61|17892.3|17772.3|17894.61|17774.61|17892.13|17772.13|10
1632206940000|2021-09-21 06:49:00|17892.04|17772.04|17890.36|17770.36|17892.17|17772.17|17890.18|17770.18|10
1632206950000|2021-09-21 06:49:10|17889.96|17769.96|17887.29|17767.29|17890.15|17770.15|17887.29|17767.29|10
1632206960000|2021-09-21 06:49:20|17887.53|17767.53|17891.22|17771.22|17892.15|17772.15|17887.49|17767.49|10
1632206970000|2021-09-21 06:49:30|17890.87|17770.87|17892.46|17772.46|17892.52|17772.52|17890.87|17770.87|9
1632206980000|2021-09-21 06:49:40|17892.93|17772.93|17898.07|17778.07|17898.39|17778.39|17892.93|17772.93|10
1632206990000|2021-09-21 06:49:50|17898.27|17778.27|17900.13|17780.13|17900.13|17780.13|17898.27|17778.27|10
1632207000000|2021-09-21 06:50:00|17901.4|17781.4|17905.29|17785.29|17905.29|17785.29|17901.4|17781.4|10
1632207010000|2021-09-21 06:50:10|17906.74|17786.74|17908.95|17788.95|17909.96|17789.96|17906.74|17786.74|10
1632207020000|2021-09-21 06:50:20|17910.06|17790.06|17907.5|17787.5|17910.06|17790.06|17906.74|17786.74|10
1632207030000|2021-09-21 06:50:30|17907.58|17787.58|17905.77|17785.77|17908.6|17788.6|17905.77|17785.77|10
1632207040000|2021-09-21 06:50:40|17905.18|17785.18|17901.79|17781.79|17905.25|17785.25|17901.79|17781.79|10
1632207050000|2021-09-21 06:50:50|17901.81|17781.81|17901.11|17781.11|17902.07|17782.07|17901.08|17781.08|9
1632207060000|2021-09-21 06:51:00|17901|17781|17900.74|17780.74|17901.14|17781.14|17900.26|17780.26|10
1632207070000|2021-09-21 06:51:10|17900.93|17780.93|17898.28|17778.28|17900.93|17780.93|17898.28|17778.28|10
1632207080000|2021-09-21 06:51:20|17898.14|17778.14|17895.25|17775.25|17898.14|17778.14|17895.24|17775.24|9
1632207090000|2021-09-21 06:51:30|17895.38|17775.38|17901.83|17781.83|17901.83|17781.83|17895.38|17775.38|10
1632207100000|2021-09-21 06:51:40|17903.16|17783.16|17904.6|17784.6|17905.09|17785.09|17903.16|17783.16|10
1632207110000|2021-09-21 06:51:50|17904.37|17784.37|17903.05|17783.05|17904.37|17784.37|17903.05|17783.05|10
1632207120000|2021-09-21 06:52:00|17903.01|17783.01|17901.62|17781.62|17903.01|17783.01|17901.4|17781.4|10
1632207130000|2021-09-21 06:52:10|17901.66|17781.66|17900.52|17780.52|17901.66|17781.66|17900.52|17780.52|10
1632207140000|2021-09-21 06:52:20|17900.49|17780.49|17901.52|17781.52|17901.52|17781.52|17899.18|17779.18|8
1632207150000|2021-09-21 06:52:30|17902.56|17782.56|17894.1|17774.1|17902.56|17782.56|17894.1|17774.1|10
1632207160000|2021-09-21 06:52:40|17893.69|17773.69|17884.38|17764.38|17893.69|17773.69|17884.38|17764.38|8
1632207170000|2021-09-21 06:52:50|17884.82|17764.82|17876.12|17756.12|17884.82|17764.82|17876.12|17756.12|10
1632207180000|2021-09-21 06:53:00|17875.25|17755.25|17872.7|17752.7|17875.25|17755.25|17871.6|17751.6|10
1632207190000|2021-09-21 06:53:10|17874.13|17754.13|17872.93|17752.93|17876.62|17756.62|17872.93|17752.93|10
1632207200000|2021-09-21 06:53:20|17872|17752|17871.76|17751.76|17873.26|17753.26|17869.99|17749.99|10
1632207210000|2021-09-21 06:53:30|17872.02|17752.02|17874.12|17754.12|17874.12|17754.12|17871.45|17751.45|10
1632207220000|2021-09-21 06:53:40|17874.24|17754.24|17873.74|17753.74|17874.75|17754.75|17873.73|17753.73|7
1632207230000|2021-09-21 06:53:50|17874.18|17754.18|17877.62|17757.62|17878.29|17758.29|17874.18|17754.18|10
1632207240000|2021-09-21 06:54:00|17878.12|17758.12|17879.26|17759.26|17879.26|17759.26|17877.26|17757.26|10
1632207250000|2021-09-21 06:54:10|17881.35|17761.35|17885.16|17765.16|17885.16|17765.16|17881.35|17761.35|10
1632207260000|2021-09-21 06:54:20|17886.4|17766.4|17892.31|17772.31|17892.31|17772.31|17886.4|17766.4|10
1632207270000|2021-09-21 06:54:30|17892.48|17772.48|17898.45|17778.45|17898.45|17778.45|17892.48|17772.48|10
1632207280000|2021-09-21 06:54:40|17899.48|17779.48|17901.97|17781.97|17901.97|17781.97|17898.87|17778.87|10
1632207290000|2021-09-21 06:54:50|17901.81|17781.81|17904.06|17784.06|17904.06|17784.06|17901.73|17781.73|10
1632207300000|2021-09-21 06:55:00|17904.48|17784.48|17903.5|17783.5|17905.48|17785.48|17903.22|17783.22|10
1632207310000|2021-09-21 06:55:10|17903.18|17783.18|17900.3|17780.3|17903.18|17783.18|17900.3|17780.3|10
1632207320000|2021-09-21 06:55:20|17900.38|17780.38|17901.15|17781.15|17901.15|17781.15|17897.45|17777.45|10
1632207330000|2021-09-21 06:55:30|17901.12|17781.12|17902.84|17782.84|17903.17|17783.17|17901.12|17781.12|10
1632207340000|2021-09-21 06:55:40|17902.25|17782.25|17901.16|17781.16|17902.25|17782.25|17900.55|17780.55|9
1632207350000|2021-09-21 06:55:50|17900.69|17780.69|17902.55|17782.55|17902.55|17782.55|17900.69|17780.69|9
1632207360000|2021-09-21 06:56:00|17903.41|17783.41|17904.7|17784.7|17905.66|17785.66|17903.41|17783.41|10
1632207370000|2021-09-21 06:56:10|17904.68|17784.68|17902.56|17782.56|17904.68|17784.68|17902.56|17782.56|10
1632207380000|2021-09-21 06:56:20|17901.96|17781.96|17899.86|17779.86|17901.96|17781.96|17898.58|17778.58|9
1632207390000|2021-09-21 06:56:30|17899.94|17779.94|17900.29|17780.29|17900.29|17780.29|17896.43|17776.43|9
1632207400000|2021-09-21 06:56:40|17899.72|17779.72|17897.43|17777.43|17899.72|17779.72|17897.39|17777.39|10
1632207410000|2021-09-21 06:56:50|17897.46|17777.46|17896.42|17776.42|17897.51|17777.51|17896.42|17776.42|8
1632207420000|2021-09-21 06:57:00|17896.14|17776.14|17896.26|17776.26|17896.26|17776.26|17894.28|17774.28|10
1632207430000|2021-09-21 06:57:10|17896.25|17776.25|17896.25|17776.25|17896.52|17776.52|17895.76|17775.76|10
1632207440000|2021-09-21 06:57:20|17896.2|17776.2|17895.29|17775.29|17896.2|17776.2|17895.25|17775.25|10
1632207450000|2021-09-21 06:57:30|17895.33|17775.33|17895.81|17775.81|17896.21|17776.21|17894.98|17774.98|10
1632207460000|2021-09-21 06:57:40|17895.89|17775.89|17896.62|17776.62|17896.72|17776.72|17895.81|17775.81|10
1632207470000|2021-09-21 06:57:50|17896.61|17776.61|17898.04|17778.04|17899.44|17779.44|17896.61|17776.61|10
1632207480000|2021-09-21 06:58:00|17898.51|17778.51|17898.25|17778.25|17898.95|17778.95|17898.12|17778.12|9
1632207490000|2021-09-21 06:58:10|17899.09|17779.09|17904.27|17784.27|17904.27|17784.27|17899.09|17779.09|10
1632207500000|2021-09-21 06:58:20|17904.43|17784.43|17907.89|17787.89|17907.89|17787.89|17904.43|17784.43|10
1632207510000|2021-09-21 06:58:30|17909.4|17789.4|17911.84|17791.84|17911.84|17791.84|17909.4|17789.4|10
1632207520000|2021-09-21 06:58:40|17911.41|17791.41|17910.33|17790.33|17911.57|17791.57|17910.33|17790.33|10
1632207530000|2021-09-21 06:58:50|17909.99|17789.99|17907.8|17787.8|17909.99|17789.99|17907.8|17787.8|10
1632207540000|2021-09-21 06:59:00|17907.55|17787.55|17905.24|17785.24|17907.66|17787.66|17905.24|17785.24|10
1632207550000|2021-09-21 06:59:10|17904.83|17784.83|17903.93|17783.93|17904.83|17784.83|17903.79|17783.79|10
1632207560000|2021-09-21 06:59:20|17903.98|17783.98|17907.62|17787.62|17907.62|17787.62|17903.82|17783.82|10
1632207570000|2021-09-21 06:59:30|17908.43|17788.43|17907.81|17787.81|17909.26|17789.26|17907.81|17787.81|10
1632207580000|2021-09-21 06:59:40|17907.69|17787.69|17912.13|17792.13|17912.13|17792.13|17907.4|17787.4|10
1632207590000|2021-09-21 06:59:50|17912.59|17792.59|17915.41|17795.41|17915.41|17795.41|17912.59|17792.59|10
1632207600000|2021-09-21 07:00:00|17915.32|17795.32|17922.18|17802.18|17922.18|17802.18|17915.32|17795.32|10
1632207610000|2021-09-21 07:00:10|17922.69|17802.69|17931.49|17811.49|17931.71|17811.71|17922.69|17802.69|10
1632207620000|2021-09-21 07:00:20|17932.46|17812.46|17938.34|17818.34|17938.34|17818.34|17932.46|17812.46|10
1632207630000|2021-09-21 07:00:30|17938.31|17818.31|17941.19|17821.19|17941.46|17821.46|17938.31|17818.31|10
1632207640000|2021-09-21 07:00:40|17943.66|17823.66|17954.76|17834.76|17955.03|17835.03|17943.66|17823.66|10
1632207650000|2021-09-21 07:00:50|17954.94|17834.94|17953.26|17833.26|17954.94|17834.94|17953.26|17833.26|10
1632207660000|2021-09-21 07:01:00|17955.47|17835.47|17964.68|17844.68|17964.68|17844.68|17955.47|17835.47|10
1632207670000|2021-09-21 07:01:10|17966.2|17846.2|17966.22|17846.22|17966.49|17846.49|17966.03|17846.03|7
1632207680000|2021-09-21 07:01:20|17967.79|17847.79|17965.76|17845.76|17967.98|17847.98|17965.76|17845.76|10
1632207690000|2021-09-21 07:01:30|17964.6|17844.6|17962.57|17842.57|17964.81|17844.81|17962.57|17842.57|10
1632207700000|2021-09-21 07:01:40|17962.7|17842.7|17958.58|17838.58|17962.7|17842.7|17958.58|17838.58|10
1632207710000|2021-09-21 07:01:50|17957.29|17837.29|17951.91|17831.91|17957.29|17837.29|17951.91|17831.91|10
1632207720000|2021-09-21 07:02:00|17952.16|17832.16|17955.58|17835.58|17956.19|17836.19|17952.11|17832.11|10
1632207730000|2021-09-21 07:02:10|17955.75|17835.75|17957.11|17837.11|17957.62|17837.62|17955.49|17835.49|10
1632207740000|2021-09-21 07:02:20|17956.85|17836.85|17954.46|17834.46|17957.07|17837.07|17954.46|17834.46|10
1632207750000|2021-09-21 07:02:30|17953.6|17833.6|17952.23|17832.23|17953.94|17833.94|17952.23|17832.23|10
1632207760000|2021-09-21 07:02:40|17951.8|17831.8|17947.18|17827.18|17951.8|17831.8|17947.18|17827.18|10
1632207770000|2021-09-21 07:02:50|17947.73|17827.73|17943.32|17823.32|17947.73|17827.73|17943.32|17823.32|10
1632207780000|2021-09-21 07:03:00|17943.36|17823.36|17941.99|17821.99|17943.6|17823.6|17940.54|17820.54|9
1632207790000|2021-09-21 07:03:10|17942.7|17822.7|17941.27|17821.27|17942.76|17822.76|17940.65|17820.65|10
1632207800000|2021-09-21 07:03:20|17941.11|17821.11|17940.14|17820.14|17941.11|17821.11|17940.11|17820.11|10
1632207810000|2021-09-21 07:03:30|17939.72|17819.72|17934.98|17814.98|17939.72|17819.72|17934.98|17814.98|10
1632207820000|2021-09-21 07:03:40|17934.3|17814.3|17933.21|17813.21|17934.3|17814.3|17932.82|17812.82|9
1632207830000|2021-09-21 07:03:50|17932.97|17812.97|17930.46|17810.46|17932.97|17812.97|17930.46|17810.46|10
1632207840000|2021-09-21 07:04:00|17930.59|17810.59|17927.47|17807.47|17930.59|17810.59|17927.45|17807.45|10
1632207850000|2021-09-21 07:04:10|17927|17807|17932.08|17812.08|17932.08|17812.08|17927|17807|10
1632207860000|2021-09-21 07:04:20|17934.58|17814.58|17936.55|17816.55|17936.55|17816.55|17934.28|17814.28|10
1632207870000|2021-09-21 07:04:30|17936.44|17816.44|17936.17|17816.17|17936.46|17816.46|17935.06|17815.06|10
1632207880000|2021-09-21 07:04:40|17936.73|17816.73|17938.19|17818.19|17938.27|17818.27|17936.73|17816.73|10
1632207890000|2021-09-21 07:04:50|17938.35|17818.35|17939.6|17819.6|17939.6|17819.6|17937.85|17817.85|10
1632207900000|2021-09-21 07:05:00|17939.78|17819.78|17940.93|17820.93|17940.93|17820.93|17939.78|17819.78|8
1632207910000|2021-09-21 07:05:10|17941.06|17821.06|17939.13|17819.13|17941.2|17821.2|17939.13|17819.13|9
1632207920000|2021-09-21 07:05:20|17938.89|17818.89|17940.75|17820.75|17940.87|17820.87|17938.84|17818.84|10
1632207930000|2021-09-21 07:05:30|17940.9|17820.9|17937.61|17817.61|17940.9|17820.9|17937.61|17817.61|9
1632207940000|2021-09-21 07:05:40|17937.43|17817.43|17934.45|17814.45|17937.49|17817.49|17934.13|17814.13|10
1632207950000|2021-09-21 07:05:50|17934.7|17814.7|17938.63|17818.63|17938.63|17818.63|17934.7|17814.7|9
1632207960000|2021-09-21 07:06:00|17939.56|17819.56|17942.42|17822.42|17942.57|17822.57|17939.56|17819.56|10
1632207970000|2021-09-21 07:06:10|17942.86|17822.86|17944.08|17824.08|17944.08|17824.08|17942.26|17822.26|10
1632207980000|2021-09-21 07:06:20|17945.25|17825.25|17947.61|17827.61|17947.61|17827.61|17944.69|17824.69|9
1632207990000|2021-09-21 07:06:30|17947.65|17827.65|17947.27|17827.27|17948.11|17828.11|17946.95|17826.95|10
1632208000000|2021-09-21 07:06:40|17947.06|17827.06|17945.21|17825.21|17947.06|17827.06|17945.21|17825.21|9
1632208010000|2021-09-21 07:06:50|17945.2|17825.2|17943.49|17823.49|17945.2|17825.2|17943.49|17823.49|10
1632208020000|2021-09-21 07:07:00|17943.3|17823.3|17942.04|17822.04|17943.51|17823.51|17942.04|17822.04|10
1632208030000|2021-09-21 07:07:10|17941.62|17821.62|17939.15|17819.15|17941.95|17821.95|17939.15|17819.15|10
1632208040000|2021-09-21 07:07:20|17938.74|17818.74|17936.12|17816.12|17938.79|17818.79|17935.33|17815.33|10
1632208050000|2021-09-21 07:07:30|17936.08|17816.08|17934.92|17814.92|17936.18|17816.18|17934.45|17814.45|8
1632208060000|2021-09-21 07:07:40|17934.68|17814.68|17934.73|17814.73|17935.16|17815.16|17933.86|17813.86|10
1632208070000|2021-09-21 07:07:50|17934.44|17814.44|17934.5|17814.5|17934.85|17814.85|17934.28|17814.28|10
1632208080000|2021-09-21 07:08:00|17934.57|17814.57|17930.94|17810.94|17934.57|17814.57|17930.94|17810.94|10
1632208090000|2021-09-21 07:08:10|17931.26|17811.26|17929.4|17809.4|17931.53|17811.53|17929.4|17809.4|9
1632208100000|2021-09-21 07:08:20|17929.42|17809.42|17930.04|17810.04|17930.12|17810.12|17929.42|17809.42|10
1632208110000|2021-09-21 07:08:30|17930.01|17810.01|17928.89|17808.89|17930.09|17810.09|17928.88|17808.88|10
1632208120000|2021-09-21 07:08:40|17928.82|17808.82|17927.82|17807.82|17928.82|17808.82|17927.82|17807.82|10
1632208130000|2021-09-21 07:08:50|17926.29|17806.29|17927.49|17807.49|17928.56|17808.56|17926.1|17806.1|10
1632208140000|2021-09-21 07:09:00|17927.39|17807.39|17927.78|17807.78|17927.8|17807.8|17927.3|17807.3|10
1632208150000|2021-09-21 07:09:10|17927.95|17807.95|17927.92|17807.92|17928.28|17808.28|17927.89|17807.89|9
1632208160000|2021-09-21 07:09:20|17927.95|17807.95|17928.65|17808.65|17928.74|17808.74|17927.95|17807.95|8
1632208170000|2021-09-21 07:09:30|17928.31|17808.31|17925.91|17805.91|17928.31|17808.31|17925.91|17805.91|9
1632208180000|2021-09-21 07:09:40|17924.85|17804.85|17921.39|17801.39|17924.85|17804.85|17921.39|17801.39|9
1632208190000|2021-09-21 07:09:50|17921.17|17801.17|17917.33|17797.33|17921.28|17801.28|17911.34|17791.34|10
1632208200000|2021-09-21 07:10:00|17916.75|17796.75|17913.7|17793.7|17916.75|17796.75|17913.7|17793.7|10
1632208210000|2021-09-21 07:10:10|17913.46|17793.46|17913.91|17793.91|17914.37|17794.37|17913.26|17793.26|10
1632208220000|2021-09-21 07:10:20|17913.81|17793.81|17919.18|17799.18|17919.18|17799.18|17913.81|17793.81|10
1632208230000|2021-09-21 07:10:30|17920.63|17800.63|17923.82|17803.82|17923.99|17803.99|17920.63|17800.63|9
1632208240000|2021-09-21 07:10:40|17925.04|17805.04|17925.2|17805.2|17925.52|17805.52|17924.98|17804.98|10
1632208250000|2021-09-21 07:10:50|17924.86|17804.86|17925.26|17805.26|17925.69|17805.69|17924.34|17804.34|10
1632208260000|2021-09-21 07:11:00|17924.44|17804.44|17922.27|17802.27|17924.73|17804.73|17922.27|17802.27|10
1632208270000|2021-09-21 07:11:10|17922.2|17802.2|17919.58|17799.58|17922.2|17802.2|17919.58|17799.58|10
1632208280000|2021-09-21 07:11:20|17919.47|17799.47|17919.87|17799.87|17920.28|17800.28|17918.98|17798.98|10
1632208290000|2021-09-21 07:11:30|17919.82|17799.82|17925.05|17805.05|17925.05|17805.05|17919.82|17799.82|10
1632208300000|2021-09-21 07:11:40|17925.26|17805.26|17925.21|17805.21|17926.02|17806.02|17924.75|17804.75|9
1632208310000|2021-09-21 07:11:50|17925.22|17805.22|17926.49|17806.49|17926.54|17806.54|17924.56|17804.56|10
1632208320000|2021-09-21 07:12:00|17926.77|17806.77|17929.89|17809.89|17929.89|17809.89|17926.77|17806.77|10
1632208330000|2021-09-21 07:12:10|17929.71|17809.71|17931.72|17811.72|17931.77|17811.77|17929.6|17809.6|10
1632208340000|2021-09-21 07:12:20|17932.06|17812.06|17943.77|17823.77|17943.77|17823.77|17931.79|17811.79|9
1632208350000|2021-09-21 07:12:30|17942.77|17822.77|17947.97|17827.97|17947.97|17827.97|17942.77|17822.77|10
1632208360000|2021-09-21 07:12:40|17947.29|17827.29|17949.07|17829.07|17949.07|17829.07|17946.38|17826.38|10
1632208370000|2021-09-21 07:12:50|17949.03|17829.03|17950.47|17830.47|17950.47|17830.47|17949.03|17829.03|10
1632208380000|2021-09-21 07:13:00|17950.36|17830.36|17947.73|17827.73|17950.36|17830.36|17947.41|17827.41|10
1632208390000|2021-09-21 07:13:10|17947.23|17827.23|17944.05|17824.05|17947.23|17827.23|17943.91|17823.91|10
1632208400000|2021-09-21 07:13:20|17943.99|17823.99|17942.39|17822.39|17944.17|17824.17|17942.39|17822.39|10
1632208410000|2021-09-21 07:13:30|17942.34|17822.34|17939.21|17819.21|17942.34|17822.34|17939.21|17819.21|10
1632208420000|2021-09-21 07:13:40|17938.99|17818.99|17942.79|17822.79|17942.81|17822.81|17938.98|17818.98|10
1632208430000|2021-09-21 07:13:50|17942.95|17822.95|17941.23|17821.23|17942.95|17822.95|17941.23|17821.23|10
1632208440000|2021-09-21 07:14:00|17941.59|17821.59|17940.19|17820.19|17941.69|17821.69|17940.19|17820.19|10
1632208450000|2021-09-21 07:14:10|17939.81|17819.81|17937.95|17817.95|17939.81|17819.81|17937.95|17817.95|10
1632208460000|2021-09-21 07:14:20|17937.98|17817.98|17937.53|17817.53|17937.98|17817.98|17937.37|17817.37|8
1632208470000|2021-09-21 07:14:30|17936.95|17816.95|17935.15|17815.15|17936.95|17816.95|17935.15|17815.15|10
1632208480000|2021-09-21 07:14:40|17935.67|17815.67|17935.29|17815.29|17937.01|17817.01|17934.77|17814.77|10
1632208490000|2021-09-21 07:14:50|17935.11|17815.11|17933.5|17813.5|17935.11|17815.11|17933.46|17813.46|9
1632208500000|2021-09-21 07:15:00|17933.19|17813.19|17932.86|17812.86|17933.52|17813.52|17931.92|17811.92|10
1632208510000|2021-09-21 07:15:10|17933.21|17813.21|17935.2|17815.2|17935.2|17815.2|17932.9|17812.9|10
1632208520000|2021-09-21 07:15:20|17934.75|17814.75|17937.79|17817.79|17938.34|17818.34|17934.41|17814.41|10
1632208530000|2021-09-21 07:15:30|17938.1|17818.1|17941.21|17821.21|17941.21|17821.21|17938.07|17818.07|10
1632208540000|2021-09-21 07:15:40|17941.69|17821.69|17942.1|17822.1|17943.46|17823.46|17941.59|17821.59|10
1632208550000|2021-09-21 07:15:50|17941.88|17821.88|17937.57|17817.57|17941.88|17821.88|17937.57|17817.57|10
1632208560000|2021-09-21 07:16:00|17935.68|17815.68|17930.13|17810.13|17935.68|17815.68|17930.13|17810.13|10
1632208570000|2021-09-21 07:16:10|17929.57|17809.57|17928.4|17808.4|17929.98|17809.98|17928.4|17808.4|10
1632208580000|2021-09-21 07:16:20|17928.77|17808.77|17925.81|17805.81|17928.86|17808.86|17925.81|17805.81|10
1632208590000|2021-09-21 07:16:30|17923.34|17803.34|17921.24|17801.24|17923.34|17803.34|17921.24|17801.24|10
1632208600000|2021-09-21 07:16:40|17921.49|17801.49|17921.42|17801.42|17922.33|17802.33|17921.42|17801.42|10
1632208610000|2021-09-21 07:16:50|17921.25|17801.25|17919.2|17799.2|17921.25|17801.25|17919.2|17799.2|9
1632208620000|2021-09-21 07:17:00|17918.27|17798.27|17912.81|17792.81|17918.27|17798.27|17912.81|17792.81|10
1632208630000|2021-09-21 07:17:10|17912.72|17792.72|17910.21|17790.21|17912.72|17792.72|17909.98|17789.98|9
1632208640000|2021-09-21 07:17:20|17909.88|17789.88|17907.44|17787.44|17910.48|17790.48|17907.44|17787.44|10
1632208650000|2021-09-21 07:17:30|17906.67|17786.67|17903.18|17783.18|17906.67|17786.67|17903.18|17783.18|10
1632208660000|2021-09-21 07:17:40|17902.96|17782.96|17901.4|17781.4|17902.96|17782.96|17901.17|17781.17|9
1632208670000|2021-09-21 07:17:50|17901.5|17781.5|17901.4|17781.4|17902.35|17782.35|17901.11|17781.11|10
1632208680000|2021-09-21 07:18:00|17901.37|17781.37|17901|17781|17901.46|17781.46|17899.98|17779.98|10
1632208690000|2021-09-21 07:18:10|17901.09|17781.09|17895.9|17775.9|17901.09|17781.09|17895.9|17775.9|9
1632208700000|2021-09-21 07:18:20|17895.94|17775.94|17892.7|17772.7|17895.94|17775.94|17892.66|17772.66|10
1632208710000|2021-09-21 07:18:30|17893.21|17773.21|17892.88|17772.88|17893.21|17773.21|17892.34|17772.34|10
1632208720000|2021-09-21 07:18:40|17893.36|17773.36|17886.57|17766.57|17893.36|17773.36|17886.47|17766.47|10
1632208730000|2021-09-21 07:18:50|17886.3|17766.3|17885.98|17765.98|17886.77|17766.77|17885.98|17765.98|10
1632208740000|2021-09-21 07:19:00|17885.91|17765.91|17882.23|17762.23|17885.91|17765.91|17881.03|17761.03|10
1632208750000|2021-09-21 07:19:10|17882.21|17762.21|17884.85|17764.85|17884.85|17764.85|17881.77|17761.77|10
1632208760000|2021-09-21 07:19:20|17883.2|17763.2|17886.52|17766.52|17886.91|17766.91|17883.2|17763.2|10
1632208770000|2021-09-21 07:19:30|17887.78|17767.78|17886.7|17766.7|17887.78|17767.78|17885.46|17765.46|10
1632208780000|2021-09-21 07:19:40|17886.47|17766.47|17885.85|17765.85|17886.47|17766.47|17885.15|17765.15|10
1632208790000|2021-09-21 07:19:50|17885.79|17765.79|17883.61|17763.61|17885.79|17765.79|17883.42|17763.42|9
1632208800000|2021-09-21 07:20:00|17883.2|17763.2|17884.86|17764.86|17884.86|17764.86|17883.2|17763.2|10
1632208810000|2021-09-21 07:20:10|17884.38|17764.38|17885.59|17765.59|17885.59|17765.59|17883.78|17763.78|10
1632208820000|2021-09-21 07:20:20|17886.36|17766.36|17889.69|17769.69|17889.69|17769.69|17885.95|17765.95|10
1632208830000|2021-09-21 07:20:30|17891.01|17771.01|17890.36|17770.36|17891.01|17771.01|17890.07|17770.07|9
1632208840000|2021-09-21 07:20:40|17890.99|17770.99|17892.37|17772.37|17892.37|17772.37|17890.99|17770.99|10
1632208850000|2021-09-21 07:20:50|17892.36|17772.36|17894.06|17774.06|17894.06|17774.06|17892.27|17772.27|9
1632208860000|2021-09-21 07:21:00|17894.22|17774.22|17894.94|17774.94|17895.31|17775.31|17894.22|17774.22|10
1632208870000|2021-09-21 07:21:10|17895.99|17775.99|17896.32|17776.32|17896.42|17776.42|17895.53|17775.53|10
1632208880000|2021-09-21 07:21:20|17896.17|17776.17|17897.03|17777.03|17897.21|17777.21|17895.71|17775.71|8
1632208890000|2021-09-21 07:21:30|17896.11|17776.11|17895.81|17775.81|17896.42|17776.42|17895.81|17775.81|9
1632208900000|2021-09-21 07:21:40|17895.88|17775.88|17895.85|17775.85|17895.88|17775.88|17895.4|17775.4|10
1632208910000|2021-09-21 07:21:50|17895.37|17775.37|17897.44|17777.44|17897.44|17777.44|17895.37|17775.37|9
1632208920000|2021-09-21 07:22:00|17897.29|17777.29|17898.32|17778.32|17898.51|17778.51|17897.03|17777.03|10
1632208930000|2021-09-21 07:22:10|17898.3|17778.3|17895.82|17775.82|17898.3|17778.3|17895.82|17775.82|10
1632208940000|2021-09-21 07:22:20|17895.87|17775.87|17893.29|17773.29|17895.87|17775.87|17893.29|17773.29|10
1632208950000|2021-09-21 07:22:30|17893.44|17773.44|17892.01|17772.01|17894.04|17774.04|17891.9|17771.9|10
1632208960000|2021-09-21 07:22:40|17892.02|17772.02|17891.67|17771.67|17892.02|17772.02|17890.76|17770.76|9
1632208970000|2021-09-21 07:22:50|17890.98|17770.98|17895.69|17775.69|17895.69|17775.69|17890.09|17770.09|10
1632208980000|2021-09-21 07:23:00|17897.12|17777.12|17903.56|17783.56|17903.56|17783.56|17897.12|17777.12|10
1632208990000|2021-09-21 07:23:10|17903.86|17783.86|17908.23|17788.23|17908.3|17788.3|17903.86|17783.86|10
1632209000000|2021-09-21 07:23:20|17907.71|17787.71|17907.35|17787.35|17908.1|17788.1|17907.34|17787.34|10
1632209010000|2021-09-21 07:23:30|17907.45|17787.45|17909.66|17789.66|17909.66|17789.66|17907.45|17787.45|10
1632209020000|2021-09-21 07:23:40|17910.15|17790.15|17913.78|17793.78|17913.78|17793.78|17910.15|17790.15|10
1632209030000|2021-09-21 07:23:50|17914.11|17794.11|17917.8|17797.8|17917.8|17797.8|17914.11|17794.11|9
1632209040000|2021-09-21 07:24:00|17918.05|17798.05|17921.22|17801.22|17921.22|17801.22|17918.05|17798.05|8
1632209050000|2021-09-21 07:24:10|17922.83|17802.83|17927.1|17807.1|17927.1|17807.1|17922.83|17802.83|10
1632209060000|2021-09-21 07:24:20|17927.11|17807.11|17929.17|17809.17|17929.17|17809.17|17927.11|17807.11|10
1632209070000|2021-09-21 07:24:30|17929.57|17809.57|17932.19|17812.19|17932.2|17812.2|17929.57|17809.57|10
1632209080000|2021-09-21 07:24:40|17932.74|17812.74|17937.58|17817.58|17937.58|17817.58|17932.23|17812.23|10
1632209090000|2021-09-21 07:24:50|17937.45|17817.45|17937.72|17817.72|17938.07|17818.07|17937.19|17817.19|10
1632209100000|2021-09-21 07:25:00|17938|17818|17939.45|17819.45|17939.45|17819.45|17938|17818|9
1632209110000|2021-09-21 07:25:10|17939.49|17819.49|17939.65|17819.65|17939.65|17819.65|17938.83|17818.83|8
1632209120000|2021-09-21 07:25:20|17939.85|17819.85|17940.14|17820.14|17943.44|17823.44|17938.48|17818.48|10
1632209130000|2021-09-21 07:25:30|17940.07|17820.07|17932.09|17812.09|17940.07|17820.07|17932.09|17812.09|10
1632209140000|2021-09-21 07:25:40|17932.29|17812.29|17927.09|17807.09|17932.29|17812.29|17927.09|17807.09|10
1632209150000|2021-09-21 07:25:50|17926.98|17806.98|17925.43|17805.43|17927.38|17807.38|17925.31|17805.31|10
1632209160000|2021-09-21 07:26:00|17925.04|17805.04|17924.35|17804.35|17925.04|17805.04|17922.43|17802.43|9
1632209170000|2021-09-21 07:26:10|17924.13|17804.13|17926.96|17806.96|17927.27|17807.27|17923.57|17803.57|10
1632209180000|2021-09-21 07:26:20|17926.81|17806.81|17925.71|17805.71|17926.85|17806.85|17925.44|17805.44|10
1632209190000|2021-09-21 07:26:30|17924.88|17804.88|17924.17|17804.17|17925.01|17805.01|17923.97|17803.97|9
1632209200000|2021-09-21 07:26:40|17922.62|17802.62|17923.2|17803.2|17923.44|17803.44|17922.4|17802.4|10
1632209210000|2021-09-21 07:26:50|17923.19|17803.19|17924.62|17804.62|17924.62|17804.62|17922.25|17802.25|10
1632209220000|2021-09-21 07:27:00|17926.11|17806.11|17928.61|17808.61|17928.61|17808.61|17926.11|17806.11|10
1632209230000|2021-09-21 07:27:10|17928.67|17808.67|17931.87|17811.87|17931.87|17811.87|17928.67|17808.67|10
1632209240000|2021-09-21 07:27:20|17932.33|17812.33|17936.04|17816.04|17936.04|17816.04|17932.33|17812.33|10
1632209250000|2021-09-21 07:27:30|17935.82|17815.82|17939.79|17819.79|17940.34|17820.34|17935.82|17815.82|10
1632209260000|2021-09-21 07:27:40|17939.86|17819.86|17946.71|17826.71|17946.71|17826.71|17939.86|17819.86|10
1632209270000|2021-09-21 07:27:50|17946.91|17826.91|17949.35|17829.35|17949.44|17829.44|17946.86|17826.86|9
1632209280000|2021-09-21 07:28:00|17949.02|17829.02|17952.29|17832.29|17952.29|17832.29|17949.02|17829.02|10
1632209290000|2021-09-21 07:28:10|17952.66|17832.66|17955.69|17835.69|17955.69|17835.69|17952.66|17832.66|10
1632209300000|2021-09-21 07:28:20|17955.95|17835.95|17956.97|17836.97|17956.97|17836.97|17955.88|17835.88|10
1632209310000|2021-09-21 07:28:30|17956.91|17836.91|17957.33|17837.33|17957.34|17837.34|17956.91|17836.91|10
1632209320000|2021-09-21 07:28:40|17961.65|17841.65|17960.84|17840.84|17961.96|17841.96|17960.84|17840.84|10
1632209330000|2021-09-21 07:28:50|17960.49|17840.49|17960.75|17840.75|17961.4|17841.4|17958.71|17838.71|10
1632209340000|2021-09-21 07:29:00|17960.4|17840.4|17955.38|17835.38|17960.4|17840.4|17955.38|17835.38|10
1632209350000|2021-09-21 07:29:10|17955.39|17835.39|17949.8|17829.8|17955.39|17835.39|17949.65|17829.65|9
1632209360000|2021-09-21 07:29:20|17949.43|17829.43|17944.62|17824.62|17949.43|17829.43|17944.59|17824.59|9
1632209370000|2021-09-21 07:29:30|17944.41|17824.41|17942.08|17822.08|17944.41|17824.41|17942.08|17822.08|10
1632209380000|2021-09-21 07:29:40|17942.67|17822.67|17941.71|17821.71|17942.86|17822.86|17941.27|17821.27|10
1632209390000|2021-09-21 07:29:50|17941.77|17821.77|17943.53|17823.53|17943.53|17823.53|17941.75|17821.75|8
1632209400000|2021-09-21 07:30:00|17943.14|17823.14|17945.72|17825.72|17945.72|17825.72|17942.85|17822.85|10
1632209410000|2021-09-21 07:30:10|17945.9|17825.9|17947.68|17827.68|17947.68|17827.68|17945.81|17825.81|10
1632209420000|2021-09-21 07:30:20|17948.4|17828.4|17944.52|17824.52|17948.4|17828.4|17944.52|17824.52|10
1632209430000|2021-09-21 07:30:30|17943.99|17823.99|17940.93|17820.93|17943.99|17823.99|17940.93|17820.93|10
1632209440000|2021-09-21 07:30:40|17939.93|17819.93|17938.15|17818.15|17939.93|17819.93|17938.15|17818.15|9
1632209450000|2021-09-21 07:30:50|17938.32|17818.32|17938.19|17818.19|17938.32|17818.32|17937.36|17817.36|10
1632209460000|2021-09-21 07:31:00|17938.05|17818.05|17937.79|17817.79|17938.44|17818.44|17937.79|17817.79|10
1632209470000|2021-09-21 07:31:10|17937.91|17817.91|17935.93|17815.93|17938.38|17818.38|17935.93|17815.93|10
1632209480000|2021-09-21 07:31:20|17934.38|17814.38|17929.8|17809.8|17934.38|17814.38|17929.8|17809.8|9
1632209490000|2021-09-21 07:31:30|17929.32|17809.32|17928.8|17808.8|17929.32|17809.32|17928.14|17808.14|10
1632209500000|2021-09-21 07:31:40|17928.89|17808.89|17928.71|17808.71|17929.71|17809.71|17928.61|17808.61|10
1632209510000|2021-09-21 07:31:50|17928.99|17808.99|17927.16|17807.16|17929.35|17809.35|17927.16|17807.16|10
1632209520000|2021-09-21 07:32:00|17926.59|17806.59|17921.1|17801.1|17926.59|17806.59|17921.1|17801.1|10
1632209530000|2021-09-21 07:32:10|17921.06|17801.06|17914.28|17794.28|17921.06|17801.06|17914.28|17794.28|10
1632209540000|2021-09-21 07:32:20|17914.19|17794.19|17909.39|17789.39|17914.2|17794.2|17909.39|17789.39|9
1632209550000|2021-09-21 07:32:30|17907.8|17787.8|17909.04|17789.04|17909.04|17789.04|17906.98|17786.98|10
1632209560000|2021-09-21 07:32:40|17909.32|17789.32|17912.6|17792.6|17912.6|17792.6|17909.32|17789.32|9
1632209570000|2021-09-21 07:32:50|17913.21|17793.21|17913.92|17793.92|17913.98|17793.98|17912.97|17792.97|10
1632209580000|2021-09-21 07:33:00|17914.3|17794.3|17913.6|17793.6|17915.83|17795.83|17913.6|17793.6|10
1632209590000|2021-09-21 07:33:10|17913.42|17793.42|17911.66|17791.66|17913.42|17793.42|17911.66|17791.66|10
1632209600000|2021-09-21 07:33:20|17911.69|17791.69|17911.53|17791.53|17911.69|17791.69|17911.08|17791.08|10
1632209610000|2021-09-21 07:33:30|17911.77|17791.77|17912.22|17792.22|17912.54|17792.54|17911.64|17791.64|9
1632209620000|2021-09-21 07:33:40|17911.27|17791.27|17909.74|17789.74|17911.27|17791.27|17909.74|17789.74|10
1632209630000|2021-09-21 07:33:50|17909.73|17789.73|17909.09|17789.09|17909.78|17789.78|17909.09|17789.09|9
1632209640000|2021-09-21 07:34:00|17908.93|17788.93|17909.88|17789.88|17910.71|17790.71|17908.52|17788.52|9
1632209650000|2021-09-21 07:34:10|17909.81|17789.81|17913.15|17793.15|17913.15|17793.15|17909.81|17789.81|9
1632209660000|2021-09-21 07:34:20|17912.95|17792.95|17913.71|17793.71|17913.89|17793.89|17912.95|17792.95|10
1632209670000|2021-09-21 07:34:30|17913.75|17793.75|17913.74|17793.74|17914.42|17794.42|17913.74|17793.74|9
1632209680000|2021-09-21 07:34:40|17913.68|17793.68|17914.35|17794.35|17914.35|17794.35|17913.45|17793.45|8
1632209690000|2021-09-21 07:34:50|17914.31|17794.31|17917.57|17797.57|17917.73|17797.73|17914.31|17794.31|9
1632209700000|2021-09-21 07:35:00|17918.36|17798.36|17915.11|17795.11|17920.14|17800.14|17915.11|17795.11|10
1632209710000|2021-09-21 07:35:10|17914.85|17794.85|17907.66|17787.66|17914.85|17794.85|17907.66|17787.66|10
1632209720000|2021-09-21 07:35:20|17907.82|17787.82|17904.45|17784.45|17907.82|17787.82|17904.45|17784.45|10
1632209730000|2021-09-21 07:35:30|17903.54|17783.54|17902.45|17782.45|17903.64|17783.64|17902.45|17782.45|10
1632209740000|2021-09-21 07:35:40|17902.09|17782.09|17898.34|17778.34|17902.63|17782.63|17898.34|17778.34|10
1632209750000|2021-09-21 07:35:50|17897.27|17777.27|17890.01|17770.01|17897.27|17777.27|17890.01|17770.01|10
1632209760000|2021-09-21 07:36:00|17889.93|17769.93|17885.63|17765.63|17889.93|17769.93|17885.63|17765.63|10
1632209770000|2021-09-21 07:36:10|17884.37|17764.37|17881.8|17761.8|17884.37|17764.37|17880.55|17760.55|10
1632209780000|2021-09-21 07:36:20|17881.89|17761.89|17878.03|17758.03|17881.89|17761.89|17878.03|17758.03|10
1632209790000|2021-09-21 07:36:30|17876.88|17756.88|17874.68|17754.68|17876.88|17756.88|17874.68|17754.68|10
1632209800000|2021-09-21 07:36:40|17874.56|17754.56|17874.63|17754.63|17875.51|17755.51|17874.56|17754.56|10
1632209810000|2021-09-21 07:36:50|17874.78|17754.78|17876.6|17756.6|17876.6|17756.6|17874.49|17754.49|10
1632209820000|2021-09-21 07:37:00|17876.48|17756.48|17872.28|17752.28|17876.5|17756.5|17872.28|17752.28|10
1632209830000|2021-09-21 07:37:10|17872.17|17752.17|17870.04|17750.04|17872.31|17752.31|17869.63|17749.63|10
1632209840000|2021-09-21 07:37:20|17870.88|17750.88|17869.99|17749.99|17871.49|17751.49|17869.99|17749.99|10
1632209850000|2021-09-21 07:37:30|17870.07|17750.07|17863.51|17743.51|17870.07|17750.07|17863.51|17743.51|10
1632209860000|2021-09-21 07:37:40|17863.69|17743.69|17862.61|17742.61|17863.69|17743.69|17862.47|17742.47|10
1632209870000|2021-09-21 07:37:50|17863.17|17743.17|17861.92|17741.92|17863.17|17743.17|17861.92|17741.92|10
1632209880000|2021-09-21 07:38:00|17862.58|17742.58|17860.14|17740.14|17862.58|17742.58|17859.93|17739.93|10
1632209890000|2021-09-21 07:38:10|17859.87|17739.87|17865.14|17745.14|17865.78|17745.78|17859.87|17739.87|10
1632209900000|2021-09-21 07:38:20|17864.92|17744.92|17865.49|17745.49|17865.75|17745.75|17864.56|17744.56|10
1632209910000|2021-09-21 07:38:30|17865.4|17745.4|17868.94|17748.94|17868.94|17748.94|17865.4|17745.4|10
1632209920000|2021-09-21 07:38:40|17869.27|17749.27|17871.06|17751.06|17871.06|17751.06|17868.94|17748.94|10
1632209930000|2021-09-21 07:38:50|17872.08|17752.08|17871.7|17751.7|17872.78|17752.78|17871.7|17751.7|9
1632209940000|2021-09-21 07:39:00|17871.72|17751.72|17873.65|17753.65|17873.75|17753.75|17871.72|17751.72|9
1632209950000|2021-09-21 07:39:10|17874.17|17754.17|17870.26|17750.26|17875.1|17755.1|17870.26|17750.26|9
1632209960000|2021-09-21 07:39:20|17870.37|17750.37|17867.76|17747.76|17870.37|17750.37|17867.56|17747.56|10
1632209970000|2021-09-21 07:39:30|17867.8|17747.8|17869.59|17749.59|17869.59|17749.59|17867.37|17747.37|10
1632209980000|2021-09-21 07:39:40|17869.45|17749.45|17869.56|17749.56|17870.37|17750.37|17869.45|17749.45|10
1632209990000|2021-09-21 07:39:50|17869.46|17749.46|17869.1|17749.1|17870.16|17750.16|17869.1|17749.1|10
1632210000000|2021-09-21 07:40:00|17868.93|17748.93|17869.71|17749.71|17869.84|17749.84|17868.93|17748.93|8
1632210010000|2021-09-21 07:40:10|17870.55|17750.55|17875.52|17755.52|17875.52|17755.52|17870.55|17750.55|10
1632210020000|2021-09-21 07:40:20|17877.34|17757.34|17887.62|17767.62|17887.62|17767.62|17877.34|17757.34|10
1632210030000|2021-09-21 07:40:30|17888.51|17768.51|17889.33|17769.33|17890.64|17770.64|17888.22|17768.22|10
1632210040000|2021-09-21 07:40:40|17887.69|17767.69|17884.95|17764.95|17887.69|17767.69|17884.6|17764.6|10
1632210050000|2021-09-21 07:40:50|17883.32|17763.32|17884.23|17764.23|17884.23|17764.23|17881.87|17761.87|10
1632210060000|2021-09-21 07:41:00|17884.62|17764.62|17880.12|17760.12|17884.87|17764.87|17880.12|17760.12|10
1632210070000|2021-09-21 07:41:10|17879.85|17759.85|17875.36|17755.36|17879.85|17759.85|17875.36|17755.36|10
1632210080000|2021-09-21 07:41:20|17874.06|17754.06|17872.84|17752.84|17874.06|17754.06|17871.02|17751.02|10
1632210090000|2021-09-21 07:41:30|17873.88|17753.88|17885.86|17765.86|17885.86|17765.86|17873.88|17753.88|10
1632210100000|2021-09-21 07:41:40|17887.08|17767.08|17896.5|17776.5|17896.5|17776.5|17887.08|17767.08|10
1632210110000|2021-09-21 07:41:50|17897.35|17777.35|17902.68|17782.68|17902.68|17782.68|17897.35|17777.35|10
1632210120000|2021-09-21 07:42:00|17902.88|17782.88|17907.93|17787.93|17908.48|17788.48|17902.88|17782.88|10
1632210130000|2021-09-21 07:42:10|17908.48|17788.48|17919.5|17799.5|17919.5|17799.5|17908.48|17788.48|10
1632210140000|2021-09-21 07:42:20|17919.71|17799.71|17923.84|17803.84|17923.84|17803.84|17919.71|17799.71|10
1632210150000|2021-09-21 07:42:30|17924.16|17804.16|17930.41|17810.41|17930.41|17810.41|17924.16|17804.16|10
1632210160000|2021-09-21 07:42:40|17931.58|17811.58|17948.38|17828.38|17948.93|17828.93|17931.58|17811.58|10
1632210170000|2021-09-21 07:42:50|17949.99|17829.99|17961.14|17841.14|17961.14|17841.14|17949.99|17829.99|10
1632210180000|2021-09-21 07:43:00|17962.7|17842.7|17985.6|17865.6|17985.6|17865.6|17962.7|17842.7|10
1632210190000|2021-09-21 07:43:10|17985.64|17865.64|17989.2|17869.2|17989.2|17869.2|17985.53|17865.53|10
1632210200000|2021-09-21 07:43:20|17988.01|17868.01|17984.35|17864.35|17988.01|17868.01|17984.17|17864.17|9
1632210210000|2021-09-21 07:43:30|17983.97|17863.97|17984.86|17864.86|17985.29|17865.29|17983.97|17863.97|10
1632210220000|2021-09-21 07:43:40|17985.02|17865.02|17993.66|17873.66|17994.42|17874.42|17985.02|17865.02|10
1632210230000|2021-09-21 07:43:50|17994.35|17874.35|18000.9|17880.9|18000.9|17880.9|17994.35|17874.35|10
1632210240000|2021-09-21 07:44:00|18001.16|17881.16|18010.93|17890.93|18010.93|17890.93|18001.16|17881.16|10
1632210250000|2021-09-21 07:44:10|18011.55|17891.55|18007.67|17887.67|18011.55|17891.55|18007.67|17887.67|10
1632210260000|2021-09-21 07:44:20|18007.39|17887.39|18005.41|17885.41|18007.81|17887.81|18005.09|17885.09|10
1632210270000|2021-09-21 07:44:30|18004.54|17884.54|17999.32|17879.32|18004.54|17884.54|17998.89|17878.89|10
1632210280000|2021-09-21 07:44:40|17999.44|17879.44|17998.34|17878.34|18000.19|17880.19|17998.13|17878.13|9
1632210290000|2021-09-21 07:44:50|17998.86|17878.86|17998.09|17878.09|17999.38|17879.38|17998.09|17878.09|10
1632210300000|2021-09-21 07:45:00|17998.87|17878.87|17997.53|17877.53|17999.02|17879.02|17997.53|17877.53|10
1632210310000|2021-09-21 07:45:10|17998.82|17878.82|18003.53|17883.53|18003.53|17883.53|17997.43|17877.43|10
1632210320000|2021-09-21 07:45:20|18003|17883|18009.24|17889.24|18010.24|17890.24|18002.88|17882.88|10
1632210330000|2021-09-21 07:45:30|18009.76|17889.76|18018.84|17898.84|18018.84|17898.84|18007.24|17887.24|10
1632210340000|2021-09-21 07:45:40|18018.72|17898.72|18013.45|17893.45|18018.79|17898.79|18013.45|17893.45|10
1632210350000|2021-09-21 07:45:50|18013.71|17893.71|18012.49|17892.49|18014.25|17894.25|18011.27|17891.27|10
1632210360000|2021-09-21 07:46:00|18011.72|17891.72|18010.17|17890.17|18011.72|17891.72|18010.01|17890.01|10
1632210370000|2021-09-21 07:46:10|18010.18|17890.18|18012.12|17892.12|18013.21|17893.21|18010.13|17890.13|10
1632210380000|2021-09-21 07:46:20|18011.52|17891.52|18008.16|17888.16|18011.52|17891.52|18008.16|17888.16|8
1632210390000|2021-09-21 07:46:30|18008.12|17888.12|18002.31|17882.31|18008.32|17888.32|18002.31|17882.31|10
1632210400000|2021-09-21 07:46:40|18002.66|17882.66|18002.88|17882.88|18002.88|17882.88|18001.75|17881.75|10
1632210410000|2021-09-21 07:46:50|18001.8|17881.8|17997.57|17877.57|18001.8|17881.8|17997.57|17877.57|10
1632210420000|2021-09-21 07:47:00|17997.52|17877.52|17997.86|17877.86|17997.97|17877.97|17997.17|17877.17|10
1632210430000|2021-09-21 07:47:10|17998.92|17878.92|18002.51|17882.51|18002.51|17882.51|17998.92|17878.92|10
1632210440000|2021-09-21 07:47:20|18002.47|17882.47|17997.33|17877.33|18002.56|17882.56|17997.33|17877.33|10
1632210450000|2021-09-21 07:47:30|17995.51|17875.51|17991.84|17871.84|17995.97|17875.97|17991.84|17871.84|10
1632210460000|2021-09-21 07:47:40|17991.5|17871.5|17986.74|17866.74|17991.5|17871.5|17986.39|17866.39|10
1632210470000|2021-09-21 07:47:50|17986.39|17866.39|17980.95|17860.95|17986.39|17866.39|17980.95|17860.95|10
1632210480000|2021-09-21 07:48:00|17980.86|17860.86|17980.62|17860.62|17981.07|17861.07|17979.97|17859.97|10
1632210490000|2021-09-21 07:48:10|17980.67|17860.67|17978.51|17858.51|17982.12|17862.12|17978.51|17858.51|10
1632210500000|2021-09-21 07:48:20|17978.15|17858.15|17975.15|17855.15|17978.15|17858.15|17975.15|17855.15|10
1632210510000|2021-09-21 07:48:30|17975.02|17855.02|17976.48|17856.48|17976.48|17856.48|17974.06|17854.06|10
1632210520000|2021-09-21 07:48:40|17976.84|17856.84|17977.18|17857.18|17978.06|17858.06|17976.43|17856.43|10
1632210530000|2021-09-21 07:48:50|17976.9|17856.9|17974.63|17854.63|17976.9|17856.9|17974.63|17854.63|10
1632210540000|2021-09-21 07:49:00|17974.58|17854.58|17973.24|17853.24|17974.67|17854.67|17973.06|17853.06|9
1632210550000|2021-09-21 07:49:10|17972.15|17852.15|17979.36|17859.36|17979.36|17859.36|17968.4|17848.4|10
1632210560000|2021-09-21 07:49:20|17979.79|17859.79|17982.98|17862.98|17984.5|17864.5|17979.79|17859.79|10
1632210570000|2021-09-21 07:49:30|17981.12|17861.12|17978.39|17858.39|17981.12|17861.12|17977.46|17857.46|10
1632210580000|2021-09-21 07:49:40|17977.69|17857.69|17977.8|17857.8|17977.89|17857.89|17976.6|17856.6|10
1632210590000|2021-09-21 07:49:50|17978.3|17858.3|17979.45|17859.45|17979.64|17859.64|17977.66|17857.66|9
1632210600000|2021-09-21 07:50:00|17979.14|17859.14|17978.22|17858.22|17979.14|17859.14|17977.23|17857.23|10
1632210610000|2021-09-21 07:50:10|17978.98|17858.98|17980.35|17860.35|17980.77|17860.77|17978.98|17858.98|10
1632210620000|2021-09-21 07:50:20|17980.57|17860.57|17983.48|17863.48|17983.48|17863.48|17980.57|17860.57|10
1632210630000|2021-09-21 07:50:30|17983.19|17863.19|17984.33|17864.33|17984.33|17864.33|17982.45|17862.45|10
1632210640000|2021-09-21 07:50:40|17984.51|17864.51|17992.06|17872.06|17992.06|17872.06|17984.51|17864.51|10
1632210650000|2021-09-21 07:50:50|17992.44|17872.44|17994.66|17874.66|17994.66|17874.66|17992.18|17872.18|10
1632210660000|2021-09-21 07:51:00|17993.94|17873.94|17996.65|17876.65|17996.65|17876.65|17993.94|17873.94|10
1632210670000|2021-09-21 07:51:10|17996.61|17876.61|18000.16|17880.16|18000.65|17880.65|17996.55|17876.55|10
1632210680000|2021-09-21 07:51:20|18000.1|17880.1|18002.99|17882.99|18002.99|17882.99|18000.1|17880.1|10
1632210690000|2021-09-21 07:51:30|18003.77|17883.77|18007.57|17887.57|18007.57|17887.57|18003.77|17883.77|10
1632210700000|2021-09-21 07:51:40|18007.44|17887.44|18010.32|17890.32|18010.37|17890.37|18007.44|17887.44|10
1632210710000|2021-09-21 07:51:50|18010.24|17890.24|18010.09|17890.09|18010.73|17890.73|18010.05|17890.05|10
1632210720000|2021-09-21 07:52:00|18010.58|17890.58|18013.28|17893.28|18013.28|17893.28|18010.58|17890.58|9
1632210730000|2021-09-21 07:52:10|18013.26|17893.26|18018.3|17898.3|18018.3|17898.3|18013.26|17893.26|10
1632210740000|2021-09-21 07:52:20|18020.24|17900.24|18025.34|17905.34|18025.34|17905.34|18020.24|17900.24|10
1632210750000|2021-09-21 07:52:30|18024.91|17904.91|18028.49|17908.49|18028.9|17908.9|18024.91|17904.91|9
1632210760000|2021-09-21 07:52:40|18029.84|17909.84|18032.41|17912.41|18032.41|17912.41|18029.55|17909.55|10
1632210770000|2021-09-21 07:52:50|18032.82|17912.82|18031.75|17911.75|18033|17913|18031.75|17911.75|10
1632210780000|2021-09-21 07:53:00|18032.49|17912.49|18036.65|17916.65|18036.67|17916.67|18032.49|17912.49|10
1632210790000|2021-09-21 07:53:10|18036.43|17916.43|18038.64|17918.64|18038.64|17918.64|18036.41|17916.41|10
1632210800000|2021-09-21 07:53:20|18038.49|17918.49|18040.96|17920.96|18041.4|17921.4|18037.31|17917.31|10
1632210810000|2021-09-21 07:53:30|18042.07|17922.07|18045.47|17925.47|18045.65|17925.65|18042.07|17922.07|10
1632210820000|2021-09-21 07:53:40|18045.19|17925.19|18042.49|17922.49|18048.03|17928.03|18041.35|17921.35|10
1632210830000|2021-09-21 07:53:50|18041.4|17921.4|18030.4|17910.4|18041.4|17921.4|18029.63|17909.63|10
1632210840000|2021-09-21 07:54:00|18030.09|17910.09|18030.49|17910.49|18030.49|17910.49|18029.34|17909.34|10
1632210850000|2021-09-21 07:54:10|18030.48|17910.48|18040.88|17920.88|18040.88|17920.88|18030.48|17910.48|10
1632210860000|2021-09-21 07:54:20|18042.24|17922.24|18046.94|17926.94|18046.94|17926.94|18042.24|17922.24|9
1632210870000|2021-09-21 07:54:30|18047.61|17927.61|18052.63|17932.63|18052.63|17932.63|18047.61|17927.61|10
1632210880000|2021-09-21 07:54:40|18052.35|17932.35|18056.21|17936.21|18056.21|17936.21|18052.35|17932.35|10
1632210890000|2021-09-21 07:54:50|18056.23|17936.23|18056.34|17936.34|18056.63|17936.63|18055.98|17935.98|10
1632210900000|2021-09-21 07:55:00|18056.26|17936.26|18056.67|17936.67|18056.88|17936.88|18055.52|17935.52|10
1632210910000|2021-09-21 07:55:10|18056.49|17936.49|18055.21|17935.21|18056.55|17936.55|18054.41|17934.41|10
1632210920000|2021-09-21 07:55:20|18054.74|17934.74|18053.21|17933.21|18054.74|17934.74|18053.03|17933.03|10
1632210930000|2021-09-21 07:55:30|18052.87|17932.87|18051.48|17931.48|18052.87|17932.87|18051.48|17931.48|10
1632210940000|2021-09-21 07:55:40|18051.59|17931.59|18055.27|17935.27|18055.27|17935.27|18051.59|17931.59|10
1632210950000|2021-09-21 07:55:50|18056.28|17936.28|18057.95|17937.95|18058.46|17938.46|18056.28|17936.28|10
1632210960000|2021-09-21 07:56:00|18059.05|17939.05|18060.68|17940.68|18060.68|17940.68|18059.05|17939.05|10
1632210970000|2021-09-21 07:56:10|18060.09|17940.09|18062.32|17942.32|18062.84|17942.84|18060.09|17940.09|10
1632210980000|2021-09-21 07:56:20|18062.2|17942.2|18065.37|17945.37|18065.37|17945.37|18062.2|17942.2|10
1632210990000|2021-09-21 07:56:30|18065.19|17945.19|18068.88|17948.88|18068.88|17948.88|18065.19|17945.19|10
1632211000000|2021-09-21 07:56:40|18068.27|17948.27|18071.93|17951.93|18071.93|17951.93|18067.93|17947.93|10
1632211010000|2021-09-21 07:56:50|18072.5|17952.5|18077.29|17957.29|18077.74|17957.74|18072.47|17952.47|10
1632211020000|2021-09-21 07:57:00|18076.94|17956.94|18084.15|17964.15|18084.15|17964.15|18076.94|17956.94|10
1632211030000|2021-09-21 07:57:10|18085.05|17965.05|18084.75|17964.75|18085.31|17965.31|18084.38|17964.38|10
1632211040000|2021-09-21 07:57:20|18085.03|17965.03|18084.66|17964.66|18086.47|17966.47|18084.66|17964.66|10
1632211050000|2021-09-21 07:57:30|18084.2|17964.2|18091.92|17971.92|18091.92|17971.92|18084.2|17964.2|10
1632211060000|2021-09-21 07:57:40|18091.31|17971.31|18090.15|17970.15|18098.01|17978.01|18090.15|17970.15|10
1632211070000|2021-09-21 07:57:50|18089.02|17969.02|18082.32|17962.32|18089.02|17969.02|18081.11|17961.11|10
1632211080000|2021-09-21 07:58:00|18081.44|17961.44|18082.68|17962.68|18082.68|17962.68|18081.26|17961.26|10
1632211090000|2021-09-21 07:58:10|18083.14|17963.14|18084.92|17964.92|18085.08|17965.08|18083.03|17963.03|9
1632211100000|2021-09-21 07:58:20|18086.22|17966.22|18093.32|17973.32|18093.57|17973.57|18086.22|17966.22|10
1632211110000|2021-09-21 07:58:30|18093.71|17973.71|18099.75|17979.75|18099.75|17979.75|18093.71|17973.71|10
1632211120000|2021-09-21 07:58:40|18099.73|17979.73|18105.43|17985.43|18105.43|17985.43|18099.73|17979.73|8
1632211130000|2021-09-21 07:58:50|18105.91|17985.91|18109.62|17989.62|18109.62|17989.62|18105.91|17985.91|10
1632211140000|2021-09-21 07:59:00|18112.11|17992.11|18112.28|17992.28|18114.71|17994.71|18112.03|17992.03|10
1632211150000|2021-09-21 07:59:10|18111.44|17991.44|18112.48|17992.48|18112.48|17992.48|18110.61|17990.61|10
1632211160000|2021-09-21 07:59:20|18112.92|17992.92|18115.28|17995.28|18115.41|17995.41|18112.92|17992.92|10
1632211170000|2021-09-21 07:59:30|18114.82|17994.82|18116.28|17996.28|18116.28|17996.28|18113.67|17993.67|10
1632211180000|2021-09-21 07:59:40|18116.04|17996.04|18113.59|17993.59|18116.04|17996.04|18113.59|17993.59|10
1632211190000|2021-09-21 07:59:50|18112.9|17992.9|18117.05|17997.05|18117.33|17997.33|18111.79|17991.79|10
1632211200000|2021-09-21 08:00:00|18117.59|17997.59|18117.36|17997.36|18118.4|17998.4|18116.29|17996.29|10
1632211210000|2021-09-21 08:00:10|18117.58|17997.58|18116.65|17996.65|18117.85|17997.85|18116|17996|10
1632211220000|2021-09-21 08:00:20|18117.02|17997.02|18115.21|17995.21|18117.02|17997.02|18115.21|17995.21|10
1632211230000|2021-09-21 08:00:30|18115.08|17995.08|18111.17|17991.17|18115.08|17995.08|18111.17|17991.17|10
1632211240000|2021-09-21 08:00:40|18110.63|17990.63|18112.76|17992.76|18112.76|17992.76|18110.47|17990.47|9
1632211250000|2021-09-21 08:00:50|18113.5|17993.5|18112.49|17992.49|18114.44|17994.44|18112.49|17992.49|10
1632211260000|2021-09-21 08:01:00|18112.98|17992.98|18109.26|17989.26|18112.98|17992.98|18109.26|17989.26|10
1632211270000|2021-09-21 08:01:10|18108.42|17988.42|18107.82|17987.82|18108.78|17988.78|18107.8|17987.8|10
1632211280000|2021-09-21 08:01:20|18108.03|17988.03|18104.54|17984.54|18108.24|17988.24|18104.54|17984.54|10
1632211290000|2021-09-21 08:01:30|18104.56|17984.56|18101.85|17981.85|18104.64|17984.64|18101.58|17981.58|10
1632211300000|2021-09-21 08:01:40|18101.73|17981.73|18100.89|17980.89|18101.99|17981.99|18100.72|17980.72|10
1632211310000|2021-09-21 08:01:50|18100.81|17980.81|18097.07|17977.07|18100.81|17980.81|18097.07|17977.07|9
1632211320000|2021-09-21 08:02:00|18096.3|17976.3|18099.17|17979.17|18099.18|17979.18|18096.3|17976.3|10
1632211330000|2021-09-21 08:02:10|18098.62|17978.62|18092.07|17972.07|18098.62|17978.62|18092.07|17972.07|10
1632211340000|2021-09-21 08:02:20|18091.4|17971.4|18083.55|17963.55|18091.4|17971.4|18083.55|17963.55|10
1632211350000|2021-09-21 08:02:30|18083.48|17963.48|18083.48|17963.48|18083.48|17963.48|18079.46|17959.46|10
1632211360000|2021-09-21 08:02:40|18083.58|17963.58|18086.11|17966.11|18086.11|17966.11|18082.59|17962.59|9
1632211370000|2021-09-21 08:02:50|18085.94|17965.94|18084.43|17964.43|18087.01|17967.01|18084.34|17964.34|10
1632211380000|2021-09-21 08:03:00|18084.17|17964.17|18079.31|17959.31|18084.29|17964.29|18079.31|17959.31|10
1632211390000|2021-09-21 08:03:10|18079.18|17959.18|18078.2|17958.2|18079.56|17959.56|18077.38|17957.38|10
1632211400000|2021-09-21 08:03:20|18079.17|17959.17|18080.78|17960.78|18080.91|17960.91|18079.12|17959.12|10
1632211410000|2021-09-21 08:03:30|18081.79|17961.79|18082.25|17962.25|18083.66|17963.66|18081.3|17961.3|10
1632211420000|2021-09-21 08:03:40|18082.41|17962.41|18088.32|17968.32|18088.32|17968.32|18082.41|17962.41|10
1632211430000|2021-09-21 08:03:50|18089.58|17969.58|18100.4|17980.4|18100.96|17980.96|18089.58|17969.58|10
1632211440000|2021-09-21 08:04:00|18100.32|17980.32|18111.87|17991.87|18111.87|17991.87|18100.32|17980.32|10
1632211450000|2021-09-21 08:04:10|18115.87|17995.87|18119.53|17999.53|18119.53|17999.53|18115.82|17995.82|10
1632211460000|2021-09-21 08:04:20|18118.61|17998.61|18125.79|18005.79|18125.96|18005.96|18118.61|17998.61|10
1632211470000|2021-09-21 08:04:30|18125.45|18005.45|18128.88|18008.88|18128.88|18008.88|18124.03|18004.03|10
1632211480000|2021-09-21 08:04:40|18128|18008|18123.88|18003.88|18128.53|18008.53|18123.88|18003.88|10
1632211490000|2021-09-21 08:04:50|18123.66|18003.66|18120.84|18000.84|18123.66|18003.66|18119.42|17999.42|9
1632211500000|2021-09-21 08:05:00|18120.34|18000.34|18120.84|18000.84|18121.36|18001.36|18120.17|18000.17|10
1632211510000|2021-09-21 08:05:10|18120.17|18000.17|18114.53|17994.53|18120.3|18000.3|18114|17994|10
1632211520000|2021-09-21 08:05:20|18114.31|17994.31|18114.58|17994.58|18114.77|17994.77|18113.26|17993.26|10
1632211530000|2021-09-21 08:05:30|18113.4|17993.4|18114.49|17994.49|18115.06|17995.06|18113.4|17993.4|10
1632211540000|2021-09-21 08:05:40|18114.06|17994.06|18111.21|17991.21|18115.95|17995.95|18111.21|17991.21|10
1632211550000|2021-09-21 08:05:50|18110.31|17990.31|18108.81|17988.81|18110.31|17990.31|18108.81|17988.81|10
1632211560000|2021-09-21 08:06:00|18107.53|17987.53|18107.74|17987.74|18107.74|17987.74|18106.9|17986.9|10
1632211570000|2021-09-21 08:06:10|18107.45|17987.45|18107.9|17987.9|18108.1|17988.1|18107.08|17987.08|10
1632211580000|2021-09-21 08:06:20|18107.88|17987.88|18108.06|17988.06|18109.56|17989.56|18107.88|17987.88|10
1632211590000|2021-09-21 08:06:30|18108.02|17988.02|18105.27|17985.27|18108.02|17988.02|18105.27|17985.27|10
1632211600000|2021-09-21 08:06:40|18104.92|17984.92|18104.73|17984.73|18104.92|17984.92|18103.73|17983.73|10
1632211610000|2021-09-21 08:06:50|18104.78|17984.78|18104.52|17984.52|18105.56|17985.56|18104.39|17984.39|10
1632211620000|2021-09-21 08:07:00|18104.67|17984.67|18104.58|17984.58|18104.67|17984.67|18103.6|17983.6|10
1632211630000|2021-09-21 08:07:10|18104.75|17984.75|18104.39|17984.39|18105.68|17985.68|18104.39|17984.39|10
1632211640000|2021-09-21 08:07:20|18103.55|17983.55|18100.26|17980.26|18103.63|17983.63|18100.26|17980.26|10
1632211650000|2021-09-21 08:07:30|18099.83|17979.83|18100.48|17980.48|18101.09|17981.09|18099.71|17979.71|10
1632211660000|2021-09-21 08:07:40|18100.31|17980.31|18100.06|17980.06|18100.31|17980.31|18096.62|17976.62|10
1632211670000|2021-09-21 08:07:50|18099.75|17979.75|18098.83|17978.83|18099.75|17979.75|18098.42|17978.42|10
1632211680000|2021-09-21 08:08:00|18098.45|17978.45|18102.74|17982.74|18102.74|17982.74|18098.45|17978.45|10
1632211690000|2021-09-21 08:08:10|18102.32|17982.32|18098.96|17978.96|18102.32|17982.32|18098.96|17978.96|10
1632211700000|2021-09-21 08:08:20|18099.16|17979.16|18098.81|17978.81|18099.16|17979.16|18097.88|17977.88|10
1632211710000|2021-09-21 08:08:30|18098.33|17978.33|18098.8|17978.8|18099.52|17979.52|18098.19|17978.19|10
1632211720000|2021-09-21 08:08:40|18098.89|17978.89|18099.43|17979.43|18099.43|17979.43|18098.64|17978.64|10
1632211730000|2021-09-21 08:08:50|18099.71|17979.71|18098.94|17978.94|18100.72|17980.72|18098.94|17978.94|10
1632211740000|2021-09-21 08:09:00|18098.02|17978.02|18097.56|17977.56|18098.48|17978.48|18097.52|17977.52|9
1632211750000|2021-09-21 08:09:10|18097.83|17977.83|18097.89|17977.89|18098.37|17978.37|18097.33|17977.33|9
1632211760000|2021-09-21 08:09:20|18097.97|17977.97|18098.95|17978.95|18099.01|17979.01|18097.84|17977.84|10
1632211770000|2021-09-21 08:09:30|18098.77|17978.77|18099.01|17979.01|18099.5|17979.5|18098.35|17978.35|9
1632211780000|2021-09-21 08:09:40|18099.4|17979.4|18100.42|17980.42|18100.55|17980.55|18098.78|17978.78|10
1632211790000|2021-09-21 08:09:50|18100.29|17980.29|18105.96|17985.96|18106.75|17986.75|18100.29|17980.29|10
1632211800000|2021-09-21 08:10:00|18106.42|17986.42|18112.72|17992.72|18112.72|17992.72|18106.24|17986.24|10
1632211810000|2021-09-21 08:10:10|18113.8|17993.8|18116.78|17996.78|18116.78|17996.78|18112.21|17992.21|10
1632211820000|2021-09-21 08:10:20|18117.68|17997.68|18119.98|17999.98|18120.96|18000.96|18117.68|17997.68|10
1632211830000|2021-09-21 08:10:30|18119.14|17999.14|18118.12|17998.12|18119.58|17999.58|18117.48|17997.48|10
1632211840000|2021-09-21 08:10:40|18118.09|17998.09|18117.42|17997.42|18119.35|17999.35|18117.02|17997.02|10
1632211850000|2021-09-21 08:10:50|18115.63|17995.63|18112.06|17992.06|18115.63|17995.63|18112.06|17992.06|10
1632211860000|2021-09-21 08:11:00|18111.65|17991.65|18106.33|17986.33|18111.65|17991.65|18106.07|17986.07|10
1632211870000|2021-09-21 08:11:10|18106.72|17986.72|18101.64|17981.64|18107.04|17987.04|18101.64|17981.64|10
1632211880000|2021-09-21 08:11:20|18101.34|17981.34|18098.9|17978.9|18101.7|17981.7|18097.11|17977.11|10
1632211890000|2021-09-21 08:11:30|18096.86|17976.86|18096.5|17976.5|18097.31|17977.31|18096.5|17976.5|10
1632211900000|2021-09-21 08:11:40|18096.56|17976.56|18096.44|17976.44|18096.75|17976.75|18096.19|17976.19|10
1632211910000|2021-09-21 08:11:50|18096.59|17976.59|18097.15|17977.15|18097.77|17977.77|18096.59|17976.59|10
1632211920000|2021-09-21 08:12:00|18097.06|17977.06|18094.94|17974.94|18097.06|17977.06|18094.94|17974.94|10
1632211930000|2021-09-21 08:12:10|18094.28|17974.28|18093.01|17973.01|18094.28|17974.28|18092.64|17972.64|10
1632211940000|2021-09-21 08:12:20|18092.85|17972.85|18092.75|17972.75|18093.32|17973.32|18092.27|17972.27|10
1632211950000|2021-09-21 08:12:30|18092.65|17972.65|18090.84|17970.84|18092.65|17972.65|18090.84|17970.84|10
1632211960000|2021-09-21 08:12:40|18090.56|17970.56|18092.99|17972.99|18092.99|17972.99|18090.56|17970.56|10
1632211970000|2021-09-21 08:12:50|18093.68|17973.68|18093.07|17973.07|18093.95|17973.95|18092.88|17972.88|9
1632211980000|2021-09-21 08:13:00|18093.13|17973.13|18091.19|17971.19|18093.13|17973.13|18090.96|17970.96|9
1632211990000|2021-09-21 08:13:10|18091.97|17971.97|18092.46|17972.46|18092.91|17972.91|18091.84|17971.84|10
1632212000000|2021-09-21 08:13:20|18092.72|17972.72|18094.14|17974.14|18094.14|17974.14|18092.71|17972.71|10
1632212010000|2021-09-21 08:13:30|18094.23|17974.23|18092.56|17972.56|18094.23|17974.23|18092.23|17972.23|10
1632212020000|2021-09-21 08:13:40|18091.74|17971.74|18085.44|17965.44|18091.74|17971.74|18085.44|17965.44|10
1632212030000|2021-09-21 08:13:50|18084.75|17964.75|18086.97|17966.97|18086.97|17966.97|18084.66|17964.66|10
1632212040000|2021-09-21 08:14:00|18087.16|17967.16|18088.57|17968.57|18088.57|17968.57|18086.95|17966.95|9
1632212050000|2021-09-21 08:14:10|18088.36|17968.36|18089|17969|18089.63|17969.63|18087.99|17967.99|9
1632212060000|2021-09-21 08:14:20|18088.15|17968.15|18088.79|17968.79|18089.18|17969.18|18088.15|17968.15|10
1632212070000|2021-09-21 08:14:30|18088.42|17968.42|18086.51|17966.51|18088.55|17968.55|18086.51|17966.51|10
1632212080000|2021-09-21 08:14:40|18086.43|17966.43|18086.32|17966.32|18086.43|17966.43|18085.71|17965.71|10
1632212090000|2021-09-21 08:14:50|18086.26|17966.26|18089.24|17969.24|18089.53|17969.53|18086.12|17966.12|10
1632212100000|2021-09-21 08:15:00|18089.22|17969.22|18089.11|17969.11|18089.22|17969.22|18087.8|17967.8|10
1632212110000|2021-09-21 08:15:10|18089.19|17969.19|18087.85|17967.85|18089.41|17969.41|18087.85|17967.85|10
1632212120000|2021-09-21 08:15:20|18087.03|17967.03|18084.26|17964.26|18087.07|17967.07|18084.26|17964.26|10
1632212130000|2021-09-21 08:15:30|18083.86|17963.86|18078.37|17958.37|18083.86|17963.86|18078.37|17958.37|10
1632212140000|2021-09-21 08:15:40|18078.09|17958.09|18079.27|17959.27|18079.27|17959.27|18077.6|17957.6|10
1632212150000|2021-09-21 08:15:50|18079.11|17959.11|18079.26|17959.26|18080.7|17960.7|18078.89|17958.89|10
1632212160000|2021-09-21 08:16:00|18077.41|17957.41|18072.42|17952.42|18077.41|17957.41|18072.42|17952.42|10
1632212170000|2021-09-21 08:16:10|18072.1|17952.1|18069.58|17949.58|18072.1|17952.1|18069.58|17949.58|9
1632212180000|2021-09-21 08:16:20|18069.29|17949.29|18066.93|17946.93|18069.29|17949.29|18066.93|17946.93|10
1632212190000|2021-09-21 08:16:30|18066.29|17946.29|18062.16|17942.16|18066.29|17946.29|18062.16|17942.16|10
1632212200000|2021-09-21 08:16:40|18061.93|17941.93|18059.53|17939.53|18061.93|17941.93|18059.53|17939.53|10
1632212210000|2021-09-21 08:16:50|18059.48|17939.48|18059.68|17939.68|18059.68|17939.68|18058.39|17938.39|10
1632212220000|2021-09-21 08:17:00|18060.28|17940.28|18060.07|17940.07|18060.38|17940.38|18059.63|17939.63|10
1632212230000|2021-09-21 08:17:10|18059.19|17939.19|18057.09|17937.09|18059.19|17939.19|18057.09|17937.09|10
1632212240000|2021-09-21 08:17:20|18057.8|17937.8|18057.19|17937.19|18057.85|17937.85|18056.63|17936.63|10
1632212250000|2021-09-21 08:17:30|18056.82|17936.82|18056.17|17936.17|18056.82|17936.82|18056.17|17936.17|10
1632212260000|2021-09-21 08:17:40|18056.19|17936.19|18055.68|17935.68|18056.19|17936.19|18055.45|17935.45|10
1632212270000|2021-09-21 08:17:50|18055.64|17935.64|18054.67|17934.67|18055.64|17935.64|18054.67|17934.67|10
1632212280000|2021-09-21 08:18:00|18054.53|17934.53|18052.99|17932.99|18054.53|17934.53|18052.99|17932.99|10
1632212290000|2021-09-21 08:18:10|18052.61|17932.61|18050.92|17930.92|18052.75|17932.75|18050.92|17930.92|10
1632212300000|2021-09-21 08:18:20|18050.1|17930.1|18051.21|17931.21|18051.21|17931.21|18048.61|17928.61|10
1632212310000|2021-09-21 08:18:30|18051.91|17931.91|18055.51|17935.51|18055.51|17935.51|18051.91|17931.91|10
1632212320000|2021-09-21 08:18:40|18055.76|17935.76|18054.19|17934.19|18055.76|17935.76|18054.12|17934.12|10
1632212330000|2021-09-21 08:18:50|18054.5|17934.5|18050.74|17930.74|18054.5|17934.5|18050.74|17930.74|10
1632212340000|2021-09-21 08:19:00|18050.36|17930.36|18049.66|17929.66|18050.36|17930.36|18048.13|17928.13|10
1632212350000|2021-09-21 08:19:10|18049.08|17929.08|18047.46|17927.46|18049.12|17929.12|18047.46|17927.46|10
1632212360000|2021-09-21 08:19:20|18047.06|17927.06|18040.13|17920.13|18047.06|17927.06|18040.13|17920.13|10
1632212370000|2021-09-21 08:19:30|18040.44|17920.44|18038.52|17918.52|18041.19|17921.19|18038.52|17918.52|10
1632212380000|2021-09-21 08:19:40|18038.99|17918.99|18040.83|17920.83|18040.83|17920.83|18038.66|17918.66|9
1632212390000|2021-09-21 08:19:50|18041.23|17921.23|18045.09|17925.09|18045.09|17925.09|18040.08|17920.08|10
1632212400000|2021-09-21 08:20:00|18045.24|17925.24|18047.06|17927.06|18047.09|17927.09|18044.82|17924.82|10
1632212410000|2021-09-21 08:20:10|18046.94|17926.94|18045.89|17925.89|18047.08|17927.08|18045.73|17925.73|10
1632212420000|2021-09-21 08:20:20|18046.33|17926.33|18047.64|17927.64|18047.64|17927.64|18045.55|17925.55|10
1632212430000|2021-09-21 08:20:30|18047.65|17927.65|18043.72|17923.72|18047.65|17927.65|18043.72|17923.72|8
1632212440000|2021-09-21 08:20:40|18042.81|17922.81|18039.88|17919.88|18042.81|17922.81|18039.08|17919.08|10
1632212450000|2021-09-21 08:20:50|18040.14|17920.14|18039.38|17919.38|18040.17|17920.17|18039.38|17919.38|8
1632212460000|2021-09-21 08:21:00|18037.86|17917.86|18039.13|17919.13|18039.13|17919.13|18037.86|17917.86|10
1632212470000|2021-09-21 08:21:10|18038.72|17918.72|18035.87|17915.87|18038.72|17918.72|18035.87|17915.87|9
1632212480000|2021-09-21 08:21:20|18036.43|17916.43|18035.99|17915.99|18036.43|17916.43|18035.23|17915.23|9
1632212490000|2021-09-21 08:21:30|18035.5|17915.5|18036.68|17916.68|18036.68|17916.68|18035.5|17915.5|10
1632212500000|2021-09-21 08:21:40|18036.73|17916.73|18040.38|17920.38|18040.38|17920.38|18036.69|17916.69|10
1632212510000|2021-09-21 08:21:50|18040.82|17920.82|18038.02|17918.02|18040.82|17920.82|18037.73|17917.73|10
1632212520000|2021-09-21 08:22:00|18035.78|17915.78|18034.74|17914.74|18035.78|17915.78|18034.11|17914.11|10
1632212530000|2021-09-21 08:22:10|18034.91|17914.91|18035.22|17915.22|18035.22|17915.22|18034.28|17914.28|10
1632212540000|2021-09-21 08:22:20|18034.98|17914.98|18035.73|17915.73|18035.79|17915.79|18034.46|17914.46|10
1632212550000|2021-09-21 08:22:30|18035.56|17915.56|18037.44|17917.44|18037.44|17917.44|18035.56|17915.56|9
1632212560000|2021-09-21 08:22:40|18038.14|17918.14|18038.06|17918.06|18038.92|17918.92|18038.02|17918.02|9
1632212570000|2021-09-21 08:22:50|18037.79|17917.79|18036.7|17916.7|18038.16|17918.16|18036.68|17916.68|10
1632212580000|2021-09-21 08:23:00|18036.63|17916.63|18038.82|17918.82|18038.82|17918.82|18036.63|17916.63|9
1632212590000|2021-09-21 08:23:10|18039.63|17919.63|18037.7|17917.7|18040.11|17920.11|18037.7|17917.7|9
1632212600000|2021-09-21 08:23:20|18038.36|17918.36|18038.34|17918.34|18038.65|17918.65|18037.54|17917.54|10
1632212610000|2021-09-21 08:23:30|18038.53|17918.53|18038.37|17918.37|18038.78|17918.78|18037.85|17917.85|10
1632212620000|2021-09-21 08:23:40|18038.93|17918.93|18038.94|17918.94|18039.01|17919.01|18037.73|17917.73|10
1632212630000|2021-09-21 08:23:50|18038.37|17918.37|18036.76|17916.76|18038.37|17918.37|18036.76|17916.76|10
1632212640000|2021-09-21 08:24:00|18035.73|17915.73|18035.61|17915.61|18035.96|17915.96|18035.53|17915.53|10
1632212650000|2021-09-21 08:24:10|18035.04|17915.04|18033.36|17913.36|18035.04|17915.04|18032.71|17912.71|8
1632212660000|2021-09-21 08:24:20|18033.37|17913.37|18034.51|17914.51|18034.9|17914.9|18033.37|17913.37|10
1632212670000|2021-09-21 08:24:30|18034.19|17914.19|18034.04|17914.04|18034.69|17914.69|18033.93|17913.93|9
1632212680000|2021-09-21 08:24:40|18034.72|17914.72|18038.29|17918.29|18038.29|17918.29|18034.72|17914.72|10
1632212690000|2021-09-21 08:24:50|18038.32|17918.32|18037.7|17917.7|18038.32|17918.32|18036.81|17916.81|10
1632212700000|2021-09-21 08:25:00|18037.92|17917.92|18037.11|17917.11|18038.37|17918.37|18037.11|17917.11|10
1632212710000|2021-09-21 08:25:10|18037.29|17917.29|18041.28|17921.28|18041.4|17921.4|18036.64|17916.64|10
1632212720000|2021-09-21 08:25:20|18041.59|17921.59|18047.34|17927.34|18047.34|17927.34|18041.59|17921.59|9
1632212730000|2021-09-21 08:25:30|18048.05|17928.05|18051.58|17931.58|18052.5|17932.5|18048.05|17928.05|10
1632212740000|2021-09-21 08:25:40|18051.64|17931.64|18057.01|17937.01|18057.01|17937.01|18051.63|17931.63|10
1632212750000|2021-09-21 08:25:50|18058.78|17938.78|18061.15|17941.15|18061.62|17941.62|18058.78|17938.78|10
1632212760000|2021-09-21 08:26:00|18060.02|17940.02|18056.93|17936.93|18060.02|17940.02|18056.49|17936.49|10
1632212770000|2021-09-21 08:26:10|18056.78|17936.78|18055.5|17935.5|18056.78|17936.78|18055.5|17935.5|10
1632212780000|2021-09-21 08:26:20|18055.45|17935.45|18054.11|17934.11|18056.49|17936.49|18054.11|17934.11|10
1632212790000|2021-09-21 08:26:30|18054.33|17934.33|18056.35|17936.35|18056.35|17936.35|18054.33|17934.33|10
1632212800000|2021-09-21 08:26:40|18056.9|17936.9|18060.04|17940.04|18060.04|17940.04|18056.9|17936.9|10
1632212810000|2021-09-21 08:26:50|18059.4|17939.4|18060.36|17940.36|18060.36|17940.36|18058.94|17938.94|10
1632212820000|2021-09-21 08:27:00|18061.02|17941.02|18073.81|17953.81|18073.81|17953.81|18060.97|17940.97|9
1632212830000|2021-09-21 08:27:10|18073.92|17953.92|18077.71|17957.71|18078.01|17958.01|18073.92|17953.92|10
1632212840000|2021-09-21 08:27:20|18078|17958|18079.77|17959.77|18079.77|17959.77|18077.41|17957.41|10
1632212850000|2021-09-21 08:27:30|18079.73|17959.73|18084.75|17964.75|18084.75|17964.75|18079.24|17959.24|10
1632212860000|2021-09-21 08:27:40|18085.46|17965.46|18087.99|17967.99|18088.48|17968.48|18085.46|17965.46|8
1632212870000|2021-09-21 08:27:50|18088.38|17968.38|18094.91|17974.91|18094.91|17974.91|18088.38|17968.38|10
1632212880000|2021-09-21 08:28:00|18094.89|17974.89|18093.46|17973.46|18095.28|17975.28|18091.86|17971.86|9
1632212890000|2021-09-21 08:28:10|18094.52|17974.52|18106.9|17986.9|18106.9|17986.9|18094.52|17974.52|10
1632212900000|2021-09-21 08:28:20|18106.64|17986.64|18103.08|17983.08|18107.22|17987.22|18103.08|17983.08|10
1632212910000|2021-09-21 08:28:30|18103.39|17983.39|18105.36|17985.36|18106.34|17986.34|18103.39|17983.39|10
1632212920000|2021-09-21 08:28:40|18106.17|17986.17|18109.49|17989.49|18109.49|17989.49|18105.82|17985.82|9
1632212930000|2021-09-21 08:28:50|18110.88|17990.88|18112.94|17992.94|18113.19|17993.19|18110.69|17990.69|10
1632212940000|2021-09-21 08:29:00|18113.64|17993.64|18116.17|17996.17|18116.17|17996.17|18113.3|17993.3|10
1632212950000|2021-09-21 08:29:10|18116.94|17996.94|18116.68|17996.68|18116.94|17996.94|18116.49|17996.49|9
1632212960000|2021-09-21 08:29:20|18117.06|17997.06|18120.61|18000.61|18120.61|18000.61|18117.06|17997.06|10
1632212970000|2021-09-21 08:29:30|18120.49|18000.49|18126.24|18006.24|18126.38|18006.38|18120.49|18000.49|10
1632212980000|2021-09-21 08:29:40|18125.87|18005.87|18126.52|18006.52|18126.52|18006.52|18125.76|18005.76|10
1632212990000|2021-09-21 08:29:50|18126.39|18006.39|18126.72|18006.72|18126.82|18006.82|18126.39|18006.39|10
1632213000000|2021-09-21 08:30:00|18128.04|18008.04|18136.01|18016.01|18136.01|18016.01|18128.04|18008.04|10
1632213010000|2021-09-21 08:30:10|18137.89|18017.89|18138.03|18018.03|18139|18019|18136.92|18016.92|10
1632213020000|2021-09-21 08:30:20|18137.89|18017.89|18130.83|18010.83|18138.09|18018.09|18130.83|18010.83|10
1632213030000|2021-09-21 08:30:30|18129.62|18009.62|18112.99|17992.99|18129.62|18009.62|18112.99|17992.99|10
1632213040000|2021-09-21 08:30:40|18113|17993|18110.25|17990.25|18113.11|17993.11|18110.1|17990.1|10
1632213050000|2021-09-21 08:30:50|18108.97|17988.97|18108.32|17988.32|18110.04|17990.04|18107.15|17987.15|10
1632213060000|2021-09-21 08:31:00|18108.49|17988.49|18104|17984|18108.49|17988.49|18104|17984|9
1632213070000|2021-09-21 08:31:10|18103.93|17983.93|18094.37|17974.37|18103.93|17983.93|18093.86|17973.86|10
1632213080000|2021-09-21 08:31:20|18094.05|17974.05|18089.28|17969.28|18094.05|17974.05|18089.28|17969.28|10
1632213090000|2021-09-21 08:31:30|18088.76|17968.76|18083.79|17963.79|18088.76|17968.76|18083.79|17963.79|10
1632213100000|2021-09-21 08:31:40|18083.98|17963.98|18084.38|17964.38|18084.38|17964.38|18082.89|17962.89|10
1632213110000|2021-09-21 08:31:50|18085.15|17965.15|18084.66|17964.66|18085.15|17965.15|18084.25|17964.25|10
1632213120000|2021-09-21 08:32:00|18084.26|17964.26|18082.08|17962.08|18084.26|17964.26|18081.5|17961.5|10
1632213130000|2021-09-21 08:32:10|18083.07|17963.07|18082.93|17962.93|18083.35|17963.35|18082.49|17962.49|10
1632213140000|2021-09-21 08:32:20|18083.02|17963.02|18085.3|17965.3|18085.3|17965.3|18082.55|17962.55|10
1632213150000|2021-09-21 08:32:30|18085.62|17965.62|18084.11|17964.11|18086.62|17966.62|18084.11|17964.11|10
1632213160000|2021-09-21 08:32:40|18084.72|17964.72|18085.92|17965.92|18085.92|17965.92|18084.69|17964.69|10
1632213170000|2021-09-21 08:32:50|18085.69|17965.69|18086.42|17966.42|18086.42|17966.42|18084.64|17964.64|10
1632213180000|2021-09-21 08:33:00|18086.41|17966.41|18091.13|17971.13|18091.13|17971.13|18086.41|17966.41|10
1632213190000|2021-09-21 08:33:10|18091.19|17971.19|18093.8|17973.8|18093.8|17973.8|18091.19|17971.19|10
1632213200000|2021-09-21 08:33:20|18094.3|17974.3|18096.53|17976.53|18096.53|17976.53|18094.3|17974.3|10
1632213210000|2021-09-21 08:33:30|18096.71|17976.71|18103.93|17983.93|18103.93|17983.93|18096.41|17976.41|10
1632213220000|2021-09-21 08:33:40|18105.33|17985.33|18110.46|17990.46|18110.46|17990.46|18105.33|17985.33|10
1632213230000|2021-09-21 08:33:50|18112.16|17992.16|18120.61|18000.61|18120.61|18000.61|18112.16|17992.16|10
1632213240000|2021-09-21 08:34:00|18121.11|18001.11|18123.53|18003.53|18123.53|18003.53|18120.53|18000.53|10
1632213250000|2021-09-21 08:34:10|18123.85|18003.85|18124.97|18004.97|18126.14|18006.14|18123.74|18003.74|10
1632213260000|2021-09-21 08:34:20|18125.51|18005.51|18125.87|18005.87|18125.87|18005.87|18124.46|18004.46|10
1632213270000|2021-09-21 08:34:30|18127|18007|18121.21|18001.21|18127|18007|18121.21|18001.21|10
1632213280000|2021-09-21 08:34:40|18120.98|18000.98|18125.16|18005.16|18125.16|18005.16|18120.98|18000.98|10
1632213290000|2021-09-21 08:34:50|18125.25|18005.25|18123.89|18003.89|18125.78|18005.78|18123.89|18003.89|10
1632213300000|2021-09-21 08:35:00|18124.41|18004.41|18123.85|18003.85|18124.41|18004.41|18123.81|18003.81|10
1632213310000|2021-09-21 08:35:10|18123.43|18003.43|18122.72|18002.72|18123.8|18003.8|18122.5|18002.5|9
1632213320000|2021-09-21 08:35:20|18122.77|18002.77|18120.72|18000.72|18122.77|18002.77|18120.72|18000.72|10
1632213330000|2021-09-21 08:35:30|18120.69|18000.69|18119.3|17999.3|18120.69|18000.69|18118.92|17998.92|9
1632213340000|2021-09-21 08:35:40|18119.25|17999.25|18118.77|17998.77|18119.25|17999.25|18118.06|17998.06|10
1632213350000|2021-09-21 08:35:50|18118.84|17998.84|18124.64|18004.64|18124.64|18004.64|18118.84|17998.84|10
1632213360000|2021-09-21 08:36:00|18125.58|18005.58|18125.08|18005.08|18126.26|18006.26|18125.03|18005.03|10
1632213370000|2021-09-21 08:36:10|18125.16|18005.16|18125.73|18005.73|18126.45|18006.45|18124.64|18004.64|10
1632213380000|2021-09-21 08:36:20|18125.75|18005.75|18126.84|18006.84|18126.89|18006.89|18125.59|18005.59|10
1632213390000|2021-09-21 08:36:30|18126.78|18006.78|18129.22|18009.22|18129.69|18009.69|18126.75|18006.75|10
1632213400000|2021-09-21 08:36:40|18129.72|18009.72|18132.8|18012.8|18132.91|18012.91|18129.72|18009.72|10
1632213410000|2021-09-21 08:36:50|18132.87|18012.87|18145.26|18025.26|18145.26|18025.26|18132.87|18012.87|10
1632213420000|2021-09-21 08:37:00|18145.72|18025.72|18148.3|18028.3|18148.3|18028.3|18145.72|18025.72|10
1632213430000|2021-09-21 08:37:10|18148.55|18028.55|18151.14|18031.14|18151.22|18031.22|18148.55|18028.55|10
1632213440000|2021-09-21 08:37:20|18151.07|18031.07|18151.65|18031.65|18152.3|18032.3|18150.18|18030.18|9
1632213450000|2021-09-21 08:37:30|18151.93|18031.93|18153.75|18033.75|18153.8|18033.8|18151.93|18031.93|10
1632213460000|2021-09-21 08:37:40|18153.96|18033.96|18154.66|18034.66|18154.84|18034.84|18153|18033|9
1632213470000|2021-09-21 08:37:50|18155.19|18035.19|18158.95|18038.95|18159.08|18039.08|18155.16|18035.16|10
1632213480000|2021-09-21 08:38:00|18159.73|18039.73|18162.65|18042.65|18162.65|18042.65|18159.67|18039.67|10
1632213490000|2021-09-21 08:38:10|18161.64|18041.64|18162.62|18042.62|18162.81|18042.81|18161.52|18041.52|10
1632213500000|2021-09-21 08:38:20|18163.49|18043.49|18166.22|18046.22|18166.22|18046.22|18163.49|18043.49|10
1632213510000|2021-09-21 08:38:30|18166.4|18046.4|18165.99|18045.99|18166.4|18046.4|18164.04|18044.04|10
1632213520000|2021-09-21 08:38:40|18166.2|18046.2|18170.81|18050.81|18170.85|18050.85|18166.2|18046.2|10
1632213530000|2021-09-21 08:38:50|18171.08|18051.08|18172.52|18052.52|18172.83|18052.83|18171.03|18051.03|10
1632213540000|2021-09-21 08:39:00|18172.58|18052.58|18171.44|18051.44|18172.58|18052.58|18170.48|18050.48|10
1632213550000|2021-09-21 08:39:10|18171.57|18051.57|18174.17|18054.17|18174.18|18054.18|18171.57|18051.57|10
1632213560000|2021-09-21 08:39:20|18174.13|18054.13|18172.94|18052.94|18175.12|18055.12|18172.94|18052.94|10
1632213570000|2021-09-21 08:39:30|18172.57|18052.57|18176.31|18056.31|18176.31|18056.31|18172.4|18052.4|10
1632213580000|2021-09-21 08:39:40|18176.08|18056.08|18169.94|18049.94|18176.08|18056.08|18169.94|18049.94|9
1632213590000|2021-09-21 08:39:50|18170|18050|18169.86|18049.86|18170|18050|18169.12|18049.12|10
1632213600000|2021-09-21 08:40:00|18169.9|18049.9|18169.53|18049.53|18169.9|18049.9|18168.82|18048.82|9
1632213610000|2021-09-21 08:40:10|18171.08|18051.08|18172.37|18052.37|18173.27|18053.27|18171.08|18051.08|10
1632213620000|2021-09-21 08:40:20|18172.34|18052.34|18169.37|18049.37|18172.64|18052.64|18169.33|18049.33|10
1632213630000|2021-09-21 08:40:30|18168.25|18048.25|18156.68|18036.68|18168.25|18048.25|18156.68|18036.68|10
1632213640000|2021-09-21 08:40:40|18156.57|18036.57|18162.71|18042.71|18162.71|18042.71|18156.57|18036.57|10
1632213650000|2021-09-21 08:40:50|18164.93|18044.93|18167|18047|18167|18047|18164.93|18044.93|10
1632213660000|2021-09-21 08:41:00|18166.8|18046.8|18169.66|18049.66|18170.53|18050.53|18166.74|18046.74|10
1632213670000|2021-09-21 08:41:10|18169.35|18049.35|18169.92|18049.92|18170.57|18050.57|18169.23|18049.23|10
1632213680000|2021-09-21 08:41:20|18170.27|18050.27|18172.66|18052.66|18172.66|18052.66|18168.7|18048.7|10
1632213690000|2021-09-21 08:41:30|18173.05|18053.05|18178.51|18058.51|18178.51|18058.51|18172.85|18052.85|10
1632213700000|2021-09-21 08:41:40|18177.88|18057.88|18177.22|18057.22|18177.99|18057.99|18177.22|18057.22|10
1632213710000|2021-09-21 08:41:50|18177.32|18057.32|18177.46|18057.46|18177.88|18057.88|18176.91|18056.91|10
1632213720000|2021-09-21 08:42:00|18177.45|18057.45|18176.05|18056.05|18177.45|18057.45|18175.74|18055.74|10
1632213730000|2021-09-21 08:42:10|18175.16|18055.16|18177.56|18057.56|18177.56|18057.56|18174.25|18054.25|10
1632213740000|2021-09-21 08:42:20|18178.09|18058.09|18181.89|18061.89|18182.37|18062.37|18178.09|18058.09|10
1632213750000|2021-09-21 08:42:30|18182.04|18062.04|18190.05|18070.05|18190.05|18070.05|18182.04|18062.04|9
1632213760000|2021-09-21 08:42:40|18191.49|18071.49|18200.69|18080.69|18200.69|18080.69|18191.49|18071.49|10
1632213770000|2021-09-21 08:42:50|18201.09|18081.09|18202.2|18082.2|18202.2|18082.2|18200.32|18080.32|10
1632213780000|2021-09-21 08:43:00|18202.78|18082.78|18201.76|18081.76|18202.82|18082.82|18201.46|18081.46|10
1632213790000|2021-09-21 08:43:10|18201.58|18081.58|18200.12|18080.12|18201.7|18081.7|18200.12|18080.12|9
1632213800000|2021-09-21 08:43:20|18200.48|18080.48|18199.78|18079.78|18200.48|18080.48|18199.3|18079.3|10
1632213810000|2021-09-21 08:43:30|18199.27|18079.27|18199.94|18079.94|18199.94|18079.94|18196.56|18076.56|10
1632213820000|2021-09-21 08:43:40|18199.95|18079.95|18204.06|18084.06|18204.06|18084.06|18199.95|18079.95|9
1632213830000|2021-09-21 08:43:50|18204.91|18084.91|18202.33|18082.33|18204.92|18084.92|18202.33|18082.33|10
1632213840000|2021-09-21 08:44:00|18202.29|18082.29|18199.9|18079.9|18202.29|18082.29|18199.9|18079.9|10
1632213850000|2021-09-21 08:44:10|18199.55|18079.55|18199.98|18079.98|18200.91|18080.91|18199.45|18079.45|10
1632213860000|2021-09-21 08:44:20|18198.67|18078.67|18198.18|18078.18|18199.02|18079.02|18197.85|18077.85|10
1632213870000|2021-09-21 08:44:30|18198.05|18078.05|18197.23|18077.23|18198.05|18078.05|18196.41|18076.41|9
1632213880000|2021-09-21 08:44:40|18196.96|18076.96|18196.95|18076.95|18198.83|18078.83|18196.62|18076.62|10
1632213890000|2021-09-21 08:44:50|18196.9|18076.9|18196.54|18076.54|18197.37|18077.37|18196.24|18076.24|10
1632213900000|2021-09-21 08:45:00|18196.97|18076.97|18195.53|18075.53|18197.58|18077.58|18195.22|18075.22|10
1632213910000|2021-09-21 08:45:10|18195.38|18075.38|18192.18|18072.18|18195.63|18075.63|18191.26|18071.26|10
1632213920000|2021-09-21 08:45:20|18192.69|18072.69|18196.58|18076.58|18196.58|18076.58|18192.69|18072.69|10
1632213930000|2021-09-21 08:45:30|18196.29|18076.29|18206.33|18086.33|18206.33|18086.33|18196.07|18076.07|10
1632213940000|2021-09-21 08:45:40|18207.91|18087.91|18211.49|18091.49|18211.51|18091.51|18207.91|18087.91|10
1632213950000|2021-09-21 08:45:50|18211.19|18091.19|18213.84|18093.84|18213.84|18093.84|18211.06|18091.06|10
1632213960000|2021-09-21 08:46:00|18216.27|18096.27|18215.02|18095.02|18216.27|18096.27|18214.14|18094.14|10
1632213970000|2021-09-21 08:46:10|18214.47|18094.47|18218.13|18098.13|18218.13|18098.13|18214.47|18094.47|10
1632213980000|2021-09-21 08:46:20|18218.89|18098.89|18223.32|18103.32|18223.59|18103.59|18218.89|18098.89|10
1632213990000|2021-09-21 08:46:30|18224.25|18104.25|18224.59|18104.59|18226.06|18106.06|18224.25|18104.25|10
1632214000000|2021-09-21 08:46:40|18224.47|18104.47|18225.62|18105.62|18225.74|18105.74|18224.38|18104.38|10
1632214010000|2021-09-21 08:46:50|18225.47|18105.47|18225.24|18105.24|18226.44|18106.44|18224.93|18104.93|10
1632214020000|2021-09-21 08:47:00|18225.27|18105.27|18224.88|18104.88|18225.34|18105.34|18224.66|18104.66|10
1632214030000|2021-09-21 08:47:10|18224.46|18104.46|18225.01|18105.01|18225.01|18105.01|18224.35|18104.35|10
1632214040000|2021-09-21 08:47:20|18224.88|18104.88|18228.61|18108.61|18228.78|18108.78|18224.88|18104.88|10
1632214050000|2021-09-21 08:47:30|18228.69|18108.69|18225.82|18105.82|18228.69|18108.69|18225.82|18105.82|10
1632214060000|2021-09-21 08:47:40|18225.83|18105.83|18226.23|18106.23|18226.23|18106.23|18225.28|18105.28|10
1632214070000|2021-09-21 08:47:50|18226.88|18106.88|18228.63|18108.63|18229.16|18109.16|18226.52|18106.52|10
1632214080000|2021-09-21 08:48:00|18228.48|18108.48|18222.99|18102.99|18228.48|18108.48|18222.99|18102.99|10
1632214090000|2021-09-21 08:48:10|18222.23|18102.23|18216.51|18096.51|18222.35|18102.35|18216.51|18096.51|10
1632214100000|2021-09-21 08:48:20|18215.52|18095.52|18213.95|18093.95|18215.87|18095.87|18213.95|18093.95|10
1632214110000|2021-09-21 08:48:30|18213.86|18093.86|18213.6|18093.6|18214.82|18094.82|18213.3|18093.3|10
1632214120000|2021-09-21 08:48:40|18213.67|18093.67|18204.52|18084.52|18213.67|18093.67|18204.52|18084.52|10
1632214130000|2021-09-21 08:48:50|18203|18083|18203.92|18083.92|18203.92|18083.92|18201.3|18081.3|10
1632214140000|2021-09-21 08:49:00|18203.43|18083.43|18200.45|18080.45|18204.11|18084.11|18200.45|18080.45|10
1632214150000|2021-09-21 08:49:10|18200.38|18080.38|18197.25|18077.25|18200.38|18080.38|18197.12|18077.12|10
1632214160000|2021-09-21 08:49:20|18196.81|18076.81|18195.99|18075.99|18196.81|18076.81|18194.18|18074.18|9
1632214170000|2021-09-21 08:49:30|18195.83|18075.83|18196.38|18076.38|18197.03|18077.03|18195.78|18075.78|10
1632214180000|2021-09-21 08:49:40|18196.33|18076.33|18196.1|18076.1|18197.35|18077.35|18196.03|18076.03|9
1632214190000|2021-09-21 08:49:50|18195.43|18075.43|18196.27|18076.27|18196.27|18076.27|18193.96|18073.96|10
1632214200000|2021-09-21 08:50:00|18195.74|18075.74|18194.74|18074.74|18196.34|18076.34|18194.05|18074.05|10
1632214210000|2021-09-21 08:50:10|18194.43|18074.43|18192.64|18072.64|18196.15|18076.15|18192.64|18072.64|10
1632214220000|2021-09-21 08:50:20|18191.78|18071.78|18188.79|18068.79|18191.78|18071.78|18188.79|18068.79|10
1632214230000|2021-09-21 08:50:30|18187.01|18067.01|18179.85|18059.85|18187.01|18067.01|18179.85|18059.85|10
1632214240000|2021-09-21 08:50:40|18178.63|18058.63|18178.4|18058.4|18178.63|18058.63|18177.62|18057.62|10
1632214250000|2021-09-21 08:50:50|18178.73|18058.73|18175.36|18055.36|18179.21|18059.21|18175.36|18055.36|10
1632214260000|2021-09-21 08:51:00|18174.91|18054.91|18173.55|18053.55|18175.75|18055.75|18173.53|18053.53|10
1632214270000|2021-09-21 08:51:10|18173.66|18053.66|18172.95|18052.95|18173.76|18053.76|18172.87|18052.87|10
1632214280000|2021-09-21 08:51:20|18172.73|18052.73|18172.17|18052.17|18173.31|18053.31|18171.79|18051.79|10
1632214290000|2021-09-21 08:51:30|18172.37|18052.37|18172.09|18052.09|18173.35|18053.35|18170.93|18050.93|10
1632214300000|2021-09-21 08:51:40|18172.11|18052.11|18174.67|18054.67|18174.67|18054.67|18171.26|18051.26|10
1632214310000|2021-09-21 08:51:50|18175.17|18055.17|18172.6|18052.6|18175.17|18055.17|18172.6|18052.6|10
1632214320000|2021-09-21 08:52:00|18172.47|18052.47|18176.12|18056.12|18176.27|18056.27|18172.47|18052.47|10
1632214330000|2021-09-21 08:52:10|18175.85|18055.85|18174.56|18054.56|18176.31|18056.31|18174.25|18054.25|10
1632214340000|2021-09-21 08:52:20|18174.47|18054.47|18172.71|18052.71|18174.47|18054.47|18172.71|18052.71|10
1632214350000|2021-09-21 08:52:30|18172.91|18052.91|18177.28|18057.28|18177.28|18057.28|18172.91|18052.91|10
1632214360000|2021-09-21 08:52:40|18177.93|18057.93|18179.29|18059.29|18179.29|18059.29|18177.35|18057.35|10
1632214370000|2021-09-21 08:52:50|18179.57|18059.57|18178.95|18058.95|18179.57|18059.57|18178.65|18058.65|10
1632214380000|2021-09-21 08:53:00|18179.51|18059.51|18181.82|18061.82|18182.7|18062.7|18179.23|18059.23|10
1632214390000|2021-09-21 08:53:10|18182.63|18062.63|18184.29|18064.29|18184.74|18064.74|18182.6|18062.6|10
1632214400000|2021-09-21 08:53:20|18184.09|18064.09|18185.7|18065.7|18185.7|18065.7|18184.09|18064.09|10
1632214410000|2021-09-21 08:53:30|18186.22|18066.22|18186.26|18066.26|18187.23|18067.23|18185.99|18065.99|10
1632214420000|2021-09-21 08:53:40|18186.25|18066.25|18190.41|18070.41|18190.41|18070.41|18186.25|18066.25|10
1632214430000|2021-09-21 08:53:50|18190.55|18070.55|18192.7|18072.7|18192.79|18072.79|18190.18|18070.18|10
1632214440000|2021-09-21 08:54:00|18193.47|18073.47|18194.46|18074.46|18194.46|18074.46|18193.47|18073.47|10
1632214450000|2021-09-21 08:54:10|18194.47|18074.47|18194.93|18074.93|18194.98|18074.98|18193.53|18073.53|9
1632214460000|2021-09-21 08:54:20|18195.04|18075.04|18195.92|18075.92|18196.15|18076.15|18195.04|18075.04|9
1632214470000|2021-09-21 08:54:30|18195.93|18075.93|18194.37|18074.37|18195.93|18075.93|18194.37|18074.37|10
1632214480000|2021-09-21 08:54:40|18194.34|18074.34|18196.58|18076.58|18196.58|18076.58|18193.58|18073.58|10
1632214490000|2021-09-21 08:54:50|18197.09|18077.09|18201.55|18081.55|18201.55|18081.55|18197.09|18077.09|10
1632214500000|2021-09-21 08:55:00|18201.76|18081.76|18196.43|18076.43|18201.8|18081.8|18196.43|18076.43|10
1632214510000|2021-09-21 08:55:10|18196.35|18076.35|18192.52|18072.52|18196.35|18076.35|18192.52|18072.52|9
1632214520000|2021-09-21 08:55:20|18192.13|18072.13|18191.09|18071.09|18192.68|18072.68|18190.62|18070.62|10
1632214530000|2021-09-21 08:55:30|18190.66|18070.66|18188.87|18068.87|18190.66|18070.66|18187.78|18067.78|10
1632214540000|2021-09-21 08:55:40|18188.05|18068.05|18192.36|18072.36|18192.36|18072.36|18186.71|18066.71|10
1632214550000|2021-09-21 08:55:50|18193.83|18073.83|18201.3|18081.3|18201.57|18081.57|18193.83|18073.83|10
1632214560000|2021-09-21 08:56:00|18200.78|18080.78|18202.96|18082.96|18203.23|18083.23|18200.78|18080.78|10
1632214570000|2021-09-21 08:56:10|18203.03|18083.03|18205.62|18085.62|18205.62|18085.62|18203.03|18083.03|10
1632214580000|2021-09-21 08:56:20|18205.54|18085.54|18204.21|18084.21|18206.85|18086.85|18204.21|18084.21|10
1632214590000|2021-09-21 08:56:30|18203.87|18083.87|18202.79|18082.79|18203.87|18083.87|18202.72|18082.72|10
1632214600000|2021-09-21 08:56:40|18202.41|18082.41|18200.99|18080.99|18202.41|18082.41|18200.99|18080.99|10
1632214610000|2021-09-21 08:56:50|18200.93|18080.93|18202.3|18082.3|18202.3|18082.3|18199.65|18079.65|10
1632214620000|2021-09-21 08:57:00|18204.09|18084.09|18209.29|18089.29|18209.29|18089.29|18203.7|18083.7|10
1632214630000|2021-09-21 08:57:10|18208.54|18088.54|18213.26|18093.26|18213.26|18093.26|18207.76|18087.76|10
1632214640000|2021-09-21 08:57:20|18212.93|18092.93|18208.66|18088.66|18214.83|18094.83|18207.76|18087.76|10
1632214650000|2021-09-21 08:57:30|18206.96|18086.96|18199.15|18079.15|18206.96|18086.96|18199.15|18079.15|10
1632214660000|2021-09-21 08:57:40|18198.79|18078.79|18193.09|18073.09|18198.79|18078.79|18193.09|18073.09|10
1632214670000|2021-09-21 08:57:50|18192.57|18072.57|18192.63|18072.63|18192.63|18072.63|18190.71|18070.71|9
1632214680000|2021-09-21 08:58:00|18192.88|18072.88|18194.13|18074.13|18194.13|18074.13|18192.88|18072.88|9
1632214690000|2021-09-21 08:58:10|18194.34|18074.34|18197.79|18077.79|18197.79|18077.79|18194.34|18074.34|10
1632214700000|2021-09-21 08:58:20|18197.61|18077.61|18188.19|18068.19|18197.71|18077.71|18188.19|18068.19|10
1632214710000|2021-09-21 08:58:30|18187.19|18067.19|18179.62|18059.62|18187.19|18067.19|18179.62|18059.62|10
1632214720000|2021-09-21 08:58:40|18179.91|18059.91|18180.64|18060.64|18180.64|18060.64|18179.04|18059.04|10
1632214730000|2021-09-21 08:58:50|18178.04|18058.04|18177.39|18057.39|18178.19|18058.19|18176.73|18056.73|10
1632214740000|2021-09-21 08:59:00|18177.1|18057.1|18178.5|18058.5|18178.86|18058.86|18177.1|18057.1|10
1632214750000|2021-09-21 08:59:10|18177.71|18057.71|18178.86|18058.86|18179.34|18059.34|18177.71|18057.71|10
1632214760000|2021-09-21 08:59:20|18179.3|18059.3|18183.44|18063.44|18183.44|18063.44|18179.3|18059.3|10
1632214770000|2021-09-21 08:59:30|18184.6|18064.6|18183.84|18063.84|18188.62|18068.62|18183.84|18063.84|10
1632214780000|2021-09-21 08:59:40|18183.79|18063.79|18183.14|18063.14|18185.51|18065.51|18183.14|18063.14|10
1632214790000|2021-09-21 08:59:50|18182.26|18062.26|18181.22|18061.22|18182.66|18062.66|18181.22|18061.22|10
1632214800000|2021-09-21 09:00:00|18180.77|18060.77|18178.43|18058.43|18181.79|18061.79|18178.43|18058.43|10
1632214810000|2021-09-21 09:00:10|18179.28|18059.28|18188.48|18068.48|18188.64|18068.64|18179.28|18059.28|10
1632214820000|2021-09-21 09:00:20|18189.31|18069.31|18202.14|18082.14|18202.14|18082.14|18189.31|18069.31|10
1632214830000|2021-09-21 09:00:30|18204.44|18084.44|18207.42|18087.42|18208.92|18088.92|18203.8|18083.8|10
1632214840000|2021-09-21 09:00:40|18208.7|18088.7|18202.41|18082.41|18208.98|18088.98|18202.41|18082.41|10
1632214850000|2021-09-21 09:00:50|18201.77|18081.77|18197.64|18077.64|18201.77|18081.77|18197.64|18077.64|10
1632214860000|2021-09-21 09:01:00|18196.95|18076.95|18187.97|18067.97|18196.95|18076.95|18187.71|18067.71|10
1632214870000|2021-09-21 09:01:10|18188.13|18068.13|18175.46|18055.46|18188.13|18068.13|18175.46|18055.46|10
1632214880000|2021-09-21 09:01:20|18174.96|18054.96|18165.71|18045.71|18174.96|18054.96|18165.71|18045.71|10
1632214890000|2021-09-21 09:01:30|18163.95|18043.95|18156.82|18036.82|18163.95|18043.95|18156.82|18036.82|10
1632214900000|2021-09-21 09:01:40|18155.59|18035.59|18148.82|18028.82|18155.59|18035.59|18148.82|18028.82|10
1632214910000|2021-09-21 09:01:50|18147.83|18027.83|18145.63|18025.63|18147.83|18027.83|18145.3|18025.3|10
1632214920000|2021-09-21 09:02:00|18145.19|18025.19|18137.83|18017.83|18145.19|18025.19|18137.83|18017.83|10
1632214930000|2021-09-21 09:02:10|18137.3|18017.3|18135.79|18015.79|18138.15|18018.15|18135.79|18015.79|10
1632214940000|2021-09-21 09:02:20|18134.51|18014.51|18134.87|18014.87|18137.65|18017.65|18134.5|18014.5|10
1632214950000|2021-09-21 09:02:30|18134.34|18014.34|18130.96|18010.96|18134.34|18014.34|18130.96|18010.96|10
1632214960000|2021-09-21 09:02:40|18131.16|18011.16|18128.88|18008.88|18131.17|18011.17|18128.88|18008.88|10
1632214970000|2021-09-21 09:02:50|18129.2|18009.2|18132.18|18012.18|18132.22|18012.22|18129.2|18009.2|10
1632214980000|2021-09-21 09:03:00|18130.98|18010.98|18133.75|18013.75|18133.75|18013.75|18130.98|18010.98|10
1632214990000|2021-09-21 09:03:10|18133.39|18013.39|18134.66|18014.66|18134.66|18014.66|18132.69|18012.69|9
1632215000000|2021-09-21 09:03:20|18135.02|18015.02|18135.32|18015.32|18136.72|18016.72|18135.02|18015.02|10
1632215010000|2021-09-21 09:03:30|18135.3|18015.3|18132.63|18012.63|18136.43|18016.43|18132.63|18012.63|10
1632215020000|2021-09-21 09:03:40|18130.26|18010.26|18121.05|18001.05|18130.26|18010.26|18121.05|18001.05|10
1632215030000|2021-09-21 09:03:50|18121.31|18001.31|18124.26|18004.26|18124.26|18004.26|18121.26|18001.26|10
1632215040000|2021-09-21 09:04:00|18123.96|18003.96|18125.68|18005.68|18126.03|18006.03|18123.66|18003.66|10
1632215050000|2021-09-21 09:04:10|18126.17|18006.17|18128.07|18008.07|18128.07|18008.07|18126.17|18006.17|10
1632215060000|2021-09-21 09:04:20|18129.42|18009.42|18129.62|18009.62|18130.32|18010.32|18129.13|18009.13|10
1632215070000|2021-09-21 09:04:30|18129.6|18009.6|18131.64|18011.64|18131.64|18011.64|18129.52|18009.52|10
1632215080000|2021-09-21 09:04:40|18132.3|18012.3|18134.13|18014.13|18134.18|18014.18|18132.3|18012.3|10
1632215090000|2021-09-21 09:04:50|18134.11|18014.11|18131.93|18011.93|18134.11|18014.11|18131.93|18011.93|9
1632215100000|2021-09-21 09:05:00|18131.98|18011.98|18134.25|18014.25|18134.41|18014.41|18131.98|18011.98|10
1632215110000|2021-09-21 09:05:10|18134.36|18014.36|18132.77|18012.77|18135.02|18015.02|18132.17|18012.17|10
1632215120000|2021-09-21 09:05:20|18132.81|18012.81|18133.49|18013.49|18134.09|18014.09|18132.81|18012.81|10
1632215130000|2021-09-21 09:05:30|18133.45|18013.45|18128.71|18008.71|18133.45|18013.45|18128.71|18008.71|10
1632215140000|2021-09-21 09:05:40|18127.92|18007.92|18125.51|18005.51|18127.92|18007.92|18124.64|18004.64|10
1632215150000|2021-09-21 09:05:50|18125.68|18005.68|18124.31|18004.31|18126.04|18006.04|18124.26|18004.26|9
1632215160000|2021-09-21 09:06:00|18124.16|18004.16|18122.66|18002.66|18124.48|18004.48|18122.66|18002.66|9
1632215170000|2021-09-21 09:06:10|18122.73|18002.73|18122.01|18002.01|18122.73|18002.73|18121.96|18001.96|10
1632215180000|2021-09-21 09:06:20|18124.28|18004.28|18126.14|18006.14|18126.14|18006.14|18124.04|18004.04|10
1632215190000|2021-09-21 09:06:30|18124.72|18004.72|18121.21|18001.21|18125.1|18005.1|18121.2|18001.2|10
1632215200000|2021-09-21 09:06:40|18121.64|18001.64|18116.65|17996.65|18121.64|18001.64|18116.65|17996.65|10
1632215210000|2021-09-21 09:06:50|18116.24|17996.24|18115.75|17995.75|18116.24|17996.24|18114.53|17994.53|9
1632215220000|2021-09-21 09:07:00|18115.22|17995.22|18113.79|17993.79|18115.43|17995.43|18113.71|17993.71|10
1632215230000|2021-09-21 09:07:10|18113.76|17993.76|18117.94|17997.94|18117.94|17997.94|18113.76|17993.76|10
1632215240000|2021-09-21 09:07:20|18118.36|17998.36|18119.34|17999.34|18119.5|17999.5|18117.18|17997.18|9
1632215250000|2021-09-21 09:07:30|18119.78|17999.78|18119.44|17999.44|18120.09|18000.09|18119.15|17999.15|9
1632215260000|2021-09-21 09:07:40|18118.69|17998.69|18113.95|17993.95|18118.69|17998.69|18113.95|17993.95|10
1632215270000|2021-09-21 09:07:50|18113.59|17993.59|18111.67|17991.67|18113.6|17993.6|18111.67|17991.67|10
1632215280000|2021-09-21 09:08:00|18111.35|17991.35|18109.91|17989.91|18111.35|17991.35|18109.91|17989.91|9
1632215290000|2021-09-21 09:08:10|18109.65|17989.65|18105.99|17985.99|18109.65|17989.65|18105.14|17985.14|10
1632215300000|2021-09-21 09:08:20|18103.8|17983.8|18100.41|17980.41|18103.91|17983.91|18099.84|17979.84|10
1632215310000|2021-09-21 09:08:30|18101.3|17981.3|18099.09|17979.09|18102.12|17982.12|18099.09|17979.09|10
1632215320000|2021-09-21 09:08:40|18099.72|17979.72|18099.99|17979.99|18099.99|17979.99|18099.36|17979.36|9
1632215330000|2021-09-21 09:08:50|18099.96|17979.96|18100.66|17980.66|18101.12|17981.12|18099.96|17979.96|10
1632215340000|2021-09-21 09:09:00|18100.57|17980.57|18101.84|17981.84|18102.07|17982.07|18099.93|17979.93|10
1632215350000|2021-09-21 09:09:10|18101.8|17981.8|18104.59|17984.59|18104.94|17984.94|18101.8|17981.8|10
1632215360000|2021-09-21 09:09:20|18104.64|17984.64|18107.68|17987.68|18107.68|17987.68|18104.34|17984.34|10
1632215370000|2021-09-21 09:09:30|18107.63|17987.63|18110.29|17990.29|18110.56|17990.56|18107.63|17987.63|10
1632215380000|2021-09-21 09:09:40|18112.03|17992.03|18113.09|17993.09|18113.4|17993.4|18112.03|17992.03|10
1632215390000|2021-09-21 09:09:50|18113.29|17993.29|18111.94|17991.94|18113.29|17993.29|18111.79|17991.79|10
1632215400000|2021-09-21 09:10:00|18111.59|17991.59|18113.25|17993.25|18113.29|17993.29|18111.41|17991.41|10
1632215410000|2021-09-21 09:10:10|18113.09|17993.09|18116.44|17996.44|18116.44|17996.44|18113.09|17993.09|10
1632215420000|2021-09-21 09:10:20|18117.22|17997.22|18118.88|17998.88|18118.88|17998.88|18117.22|17997.22|10
1632215430000|2021-09-21 09:10:30|18119.52|17999.52|18121.41|18001.41|18121.57|18001.57|18118.96|17998.96|10
1632215440000|2021-09-21 09:10:40|18121.7|18001.7|18125.95|18005.95|18126.81|18006.81|18121.69|18001.69|10
1632215450000|2021-09-21 09:10:50|18126.58|18006.58|18130.54|18010.54|18130.66|18010.66|18126.58|18006.58|10
1632215460000|2021-09-21 09:11:00|18132.39|18012.39|18131.55|18011.55|18133.15|18013.15|18131.42|18011.42|10
1632215470000|2021-09-21 09:11:10|18131.35|18011.35|18132.74|18012.74|18132.74|18012.74|18130.6|18010.6|10
1632215480000|2021-09-21 09:11:20|18133.59|18013.59|18133.99|18013.99|18133.99|18013.99|18132.72|18012.72|10
1632215490000|2021-09-21 09:11:30|18134.02|18014.02|18134.26|18014.26|18134.8|18014.8|18134.02|18014.02|10
1632215500000|2021-09-21 09:11:40|18134.22|18014.22|18134.27|18014.27|18134.52|18014.52|18134.22|18014.22|10
1632215510000|2021-09-21 09:11:50|18134.05|18014.05|18138.41|18018.41|18138.41|18018.41|18134.05|18014.05|10
1632215520000|2021-09-21 09:12:00|18137.67|18017.67|18131.54|18011.54|18138.06|18018.06|18131.54|18011.54|10
1632215530000|2021-09-21 09:12:10|18131.1|18011.1|18128.1|18008.1|18131.1|18011.1|18128.1|18008.1|9
1632215540000|2021-09-21 09:12:20|18126.24|18006.24|18127.4|18007.4|18128.33|18008.33|18126.24|18006.24|10
1632215550000|2021-09-21 09:12:30|18127.41|18007.41|18127.96|18007.96|18128.02|18008.02|18127.38|18007.38|10
1632215560000|2021-09-21 09:12:40|18127.99|18007.99|18130.67|18010.67|18130.67|18010.67|18127.87|18007.87|10
1632215570000|2021-09-21 09:12:50|18130.39|18010.39|18131.32|18011.32|18131.36|18011.36|18130.39|18010.39|10
1632215580000|2021-09-21 09:13:00|18131.96|18011.96|18129.9|18009.9|18131.96|18011.96|18129.9|18009.9|9
1632215590000|2021-09-21 09:13:10|18129.73|18009.73|18129.77|18009.77|18130.71|18010.71|18129.47|18009.47|10
1632215600000|2021-09-21 09:13:20|18129.86|18009.86|18132.11|18012.11|18132.19|18012.19|18129.86|18009.86|10
1632215610000|2021-09-21 09:13:30|18132.01|18012.01|18132.23|18012.23|18132.3|18012.3|18131.64|18011.64|9
1632215620000|2021-09-21 09:13:40|18133.33|18013.33|18136.14|18016.14|18136.14|18016.14|18133.33|18013.33|9
1632215630000|2021-09-21 09:13:50|18136.07|18016.07|18136.44|18016.44|18137.15|18017.15|18135.99|18015.99|10
1632215640000|2021-09-21 09:14:00|18136.03|18016.03|18140.22|18020.22|18140.22|18020.22|18136.03|18016.03|10
1632215650000|2021-09-21 09:14:10|18139.96|18019.96|18140.8|18020.8|18141.01|18021.01|18139.78|18019.78|10
1632215660000|2021-09-21 09:14:20|18140.65|18020.65|18141.72|18021.72|18141.72|18021.72|18140.65|18020.65|10
1632215670000|2021-09-21 09:14:30|18141.62|18021.62|18143.1|18023.1|18143.1|18023.1|18140.99|18020.99|10
1632215680000|2021-09-21 09:14:40|18143.03|18023.03|18141.6|18021.6|18143.31|18023.31|18141.6|18021.6|10
1632215690000|2021-09-21 09:14:50|18141.59|18021.59|18141.04|18021.04|18141.59|18021.59|18140.75|18020.75|10
1632215700000|2021-09-21 09:15:00|18141.18|18021.18|18142.12|18022.12|18142.12|18022.12|18140.8|18020.8|10
1632215710000|2021-09-21 09:15:10|18142.07|18022.07|18141.87|18021.87|18142.83|18022.83|18141.87|18021.87|10
1632215720000|2021-09-21 09:15:20|18141.8|18021.8|18139.4|18019.4|18141.8|18021.8|18138.82|18018.82|10
1632215730000|2021-09-21 09:15:30|18139.22|18019.22|18140.77|18020.77|18140.77|18020.77|18139.22|18019.22|9
1632215740000|2021-09-21 09:15:40|18140.99|18020.99|18143.63|18023.63|18143.63|18023.63|18140.89|18020.89|10
1632215750000|2021-09-21 09:15:50|18144.53|18024.53|18146.48|18026.48|18146.48|18026.48|18144.53|18024.53|9
1632215760000|2021-09-21 09:16:00|18146.7|18026.7|18149.45|18029.45|18149.45|18029.45|18146.68|18026.68|9
1632215770000|2021-09-21 09:16:10|18151.6|18031.6|18154.34|18034.34|18155.39|18035.39|18151.51|18031.51|10
1632215780000|2021-09-21 09:16:20|18153.59|18033.59|18151.23|18031.23|18154.03|18034.03|18151.23|18031.23|10
1632215790000|2021-09-21 09:16:30|18150.46|18030.46|18145.96|18025.96|18150.98|18030.98|18145.96|18025.96|10
1632215800000|2021-09-21 09:16:40|18145.75|18025.75|18144.71|18024.71|18145.82|18025.82|18144.58|18024.58|10
1632215810000|2021-09-21 09:16:50|18145.17|18025.17|18143.7|18023.7|18145.75|18025.75|18143.7|18023.7|10
1632215820000|2021-09-21 09:17:00|18141.45|18021.45|18135.66|18015.66|18141.45|18021.45|18135.66|18015.66|9
1632215830000|2021-09-21 09:17:10|18135.73|18015.73|18128.68|18008.68|18135.73|18015.73|18128.68|18008.68|10
1632215840000|2021-09-21 09:17:20|18128.58|18008.58|18124.61|18004.61|18128.58|18008.58|18124.61|18004.61|10
1632215850000|2021-09-21 09:17:30|18124.35|18004.35|18115.49|17995.49|18124.35|18004.35|18115.34|17995.34|10
1632215860000|2021-09-21 09:17:40|18115.61|17995.61|18109.55|17989.55|18115.61|17995.61|18109.46|17989.46|10
1632215870000|2021-09-21 09:17:50|18109.39|17989.39|18109.31|17989.31|18109.43|17989.43|18108.37|17988.37|10
1632215880000|2021-09-21 09:18:00|18109.12|17989.12|18106.26|17986.26|18109.12|17989.12|18106.2|17986.2|9
1632215890000|2021-09-21 09:18:10|18106.33|17986.33|18107.9|17987.9|18107.9|17987.9|18106.08|17986.08|10
1632215900000|2021-09-21 09:18:20|18108.03|17988.03|18107.81|17987.81|18108.03|17988.03|18106.96|17986.96|10
1632215910000|2021-09-21 09:18:30|18108.45|17988.45|18108.5|17988.5|18108.77|17988.77|18108|17988|10
1632215920000|2021-09-21 09:18:40|18108.41|17988.41|18108.62|17988.62|18108.78|17988.78|18108.03|17988.03|10
1632215930000|2021-09-21 09:18:50|18108.27|17988.27|18109.84|17989.84|18109.98|17989.98|18108.24|17988.24|10
1632215940000|2021-09-21 09:19:00|18110.23|17990.23|18110.39|17990.39|18111.13|17991.13|18110.23|17990.23|10
1632215950000|2021-09-21 09:19:10|18110.31|17990.31|18111.83|17991.83|18112.25|17992.25|18110.31|17990.31|9
1632215960000|2021-09-21 09:19:20|18111.85|17991.85|18113.39|17993.39|18113.39|17993.39|18111.1|17991.1|10
1632215970000|2021-09-21 09:19:30|18111.54|17991.54|18121.37|18001.37|18121.37|18001.37|18111.54|17991.54|10
1632215980000|2021-09-21 09:19:40|18121.06|18001.06|18124.53|18004.53|18124.53|18004.53|18121.06|18001.06|10
1632215990000|2021-09-21 09:19:50|18124.48|18004.48|18130.04|18010.04|18130.4|18010.4|18124.48|18004.48|10
1632216000000|2021-09-21 09:20:00|18130.22|18010.22|18128.89|18008.89|18130.22|18010.22|18128.89|18008.89|9
1632216010000|2021-09-21 09:20:10|18128.12|18008.12|18127.66|18007.66|18128.7|18008.7|18127.26|18007.26|10
1632216020000|2021-09-21 09:20:20|18127.83|18007.83|18127.26|18007.26|18127.89|18007.89|18126.03|18006.03|10
1632216030000|2021-09-21 09:20:30|18127.97|18007.97|18126.86|18006.86|18128.28|18008.28|18126.79|18006.79|10
1632216040000|2021-09-21 09:20:40|18126.89|18006.89|18127.48|18007.48|18127.48|18007.48|18126.67|18006.67|9
1632216050000|2021-09-21 09:20:50|18127.55|18007.55|18128.78|18008.78|18128.78|18008.78|18127.42|18007.42|10
1632216060000|2021-09-21 09:21:00|18128.88|18008.88|18134.22|18014.22|18134.22|18014.22|18128.79|18008.79|10
1632216070000|2021-09-21 09:21:10|18134.69|18014.69|18141.32|18021.32|18141.32|18021.32|18134.69|18014.69|10
1632216080000|2021-09-21 09:21:20|18142.34|18022.34|18154.45|18034.45|18154.47|18034.47|18139.61|18019.61|10
1632216090000|2021-09-21 09:21:30|18154.39|18034.39|18154.03|18034.03|18156.6|18036.6|18154.03|18034.03|10
1632216100000|2021-09-21 09:21:40|18153.92|18033.92|18155.03|18035.03|18155.29|18035.29|18153.55|18033.55|10
1632216110000|2021-09-21 09:21:50|18155.38|18035.38|18150.61|18030.61|18155.38|18035.38|18150.61|18030.61|10
1632216120000|2021-09-21 09:22:00|18150.86|18030.86|18153.01|18033.01|18153.01|18033.01|18150.21|18030.21|10
1632216130000|2021-09-21 09:22:10|18153|18033|18157.46|18037.46|18157.46|18037.46|18153|18033|10
1632216140000|2021-09-21 09:22:20|18157.4|18037.4|18159.22|18039.22|18159.59|18039.59|18157.4|18037.4|10
1632216150000|2021-09-21 09:22:30|18159|18039|18157.58|18037.58|18159.08|18039.08|18156.66|18036.66|10
1632216160000|2021-09-21 09:22:40|18157.26|18037.26|18156.43|18036.43|18157.77|18037.77|18156.13|18036.13|10
1632216170000|2021-09-21 09:22:50|18156.2|18036.2|18156.31|18036.31|18156.48|18036.48|18155.33|18035.33|10
1632216180000|2021-09-21 09:23:00|18156.53|18036.53|18157.27|18037.27|18157.49|18037.49|18156.48|18036.48|10
1632216190000|2021-09-21 09:23:10|18157|18037|18156.32|18036.32|18157.02|18037.02|18156.28|18036.28|10
1632216200000|2021-09-21 09:23:20|18157.12|18037.12|18161.08|18041.08|18161.08|18041.08|18157.12|18037.12|10
1632216210000|2021-09-21 09:23:30|18163.16|18043.16|18166.16|18046.16|18166.4|18046.4|18163.12|18043.12|10
1632216220000|2021-09-21 09:23:40|18166.36|18046.36|18162.59|18042.59|18166.42|18046.42|18162.59|18042.59|10
1632216230000|2021-09-21 09:23:50|18161.31|18041.31|18161.21|18041.21|18162.25|18042.25|18161.04|18041.04|10
1632216240000|2021-09-21 09:24:00|18160.9|18040.9|18160.56|18040.56|18161.57|18041.57|18160.56|18040.56|9
1632216250000|2021-09-21 09:24:10|18161.77|18041.77|18163.22|18043.22|18163.55|18043.55|18161.77|18041.77|10
1632216260000|2021-09-21 09:24:20|18163.14|18043.14|18164.04|18044.04|18164.16|18044.16|18162.91|18042.91|10
1632216270000|2021-09-21 09:24:30|18164.15|18044.15|18164.13|18044.13|18165.53|18045.53|18163.72|18043.72|9
1632216280000|2021-09-21 09:24:40|18164.01|18044.01|18163.63|18043.63|18164.39|18044.39|18163.26|18043.26|9
1632216290000|2021-09-21 09:24:50|18163.49|18043.49|18157.67|18037.67|18163.54|18043.54|18157.67|18037.67|10
1632216300000|2021-09-21 09:25:00|18158.02|18038.02|18161.08|18041.08|18161.08|18041.08|18157.78|18037.78|9
1632216310000|2021-09-21 09:25:10|18161.15|18041.15|18160.04|18040.04|18161.15|18041.15|18160.04|18040.04|10
1632216320000|2021-09-21 09:25:20|18160.18|18040.18|18160.04|18040.04|18160.51|18040.51|18159.15|18039.15|9
1632216330000|2021-09-21 09:25:30|18159.4|18039.4|18158.03|18038.03|18159.4|18039.4|18158.03|18038.03|9
1632216340000|2021-09-21 09:25:40|18155.81|18035.81|18154.99|18034.99|18155.96|18035.96|18154.99|18034.99|10
1632216350000|2021-09-21 09:25:50|18154.7|18034.7|18145.43|18025.43|18154.7|18034.7|18145.43|18025.43|10
1632216360000|2021-09-21 09:26:00|18145.22|18025.22|18141.77|18021.77|18145.22|18025.22|18141.61|18021.61|10
1632216370000|2021-09-21 09:26:10|18141.4|18021.4|18139.61|18019.61|18141.4|18021.4|18139.57|18019.57|9
1632216380000|2021-09-21 09:26:20|18138.7|18018.7|18136|18016|18138.79|18018.79|18135.99|18015.99|10
1632216390000|2021-09-21 09:26:30|18135.03|18015.03|18135|18015|18135.03|18015.03|18134.17|18014.17|10
1632216400000|2021-09-21 09:26:40|18134.52|18014.52|18143|18023|18143|18023|18134.52|18014.52|10
1632216410000|2021-09-21 09:26:50|18144.95|18024.95|18145.84|18025.84|18146.37|18026.37|18144.87|18024.87|9
1632216420000|2021-09-21 09:27:00|18145.01|18025.01|18142.11|18022.11|18145.01|18025.01|18142.11|18022.11|10
1632216430000|2021-09-21 09:27:10|18140.87|18020.87|18137.89|18017.89|18140.87|18020.87|18137.89|18017.89|10
1632216440000|2021-09-21 09:27:20|18138.01|18018.01|18142.47|18022.47|18142.47|18022.47|18137.89|18017.89|10
1632216450000|2021-09-21 09:27:30|18143.78|18023.78|18146.35|18026.35|18146.35|18026.35|18143.78|18023.78|10
1632216460000|2021-09-21 09:27:40|18145.52|18025.52|18142.49|18022.49|18145.52|18025.52|18142.49|18022.49|10
1632216470000|2021-09-21 09:27:50|18142.42|18022.42|18137.85|18017.85|18142.42|18022.42|18137.85|18017.85|10
1632216480000|2021-09-21 09:28:00|18137.56|18017.56|18139.54|18019.54|18139.55|18019.55|18137.38|18017.38|10
1632216490000|2021-09-21 09:28:10|18139.27|18019.27|18140.54|18020.54|18140.54|18020.54|18139.27|18019.27|10
1632216500000|2021-09-21 09:28:20|18140.95|18020.95|18138.66|18018.66|18140.95|18020.95|18138.66|18018.66|10
1632216510000|2021-09-21 09:28:30|18138.89|18018.89|18136.48|18016.48|18138.89|18018.89|18136.23|18016.23|10
1632216520000|2021-09-21 09:28:40|18137.49|18017.49|18138.82|18018.82|18138.91|18018.91|18137.3|18017.3|10
1632216530000|2021-09-21 09:28:50|18138.89|18018.89|18139.7|18019.7|18139.85|18019.85|18138.89|18018.89|10
1632216540000|2021-09-21 09:29:00|18139.82|18019.82|18141.39|18021.39|18141.39|18021.39|18139.82|18019.82|10
1632216550000|2021-09-21 09:29:10|18141.7|18021.7|18141.21|18021.21|18142.1|18022.1|18141.21|18021.21|10
1632216560000|2021-09-21 09:29:20|18141.58|18021.58|18138.82|18018.82|18141.58|18021.58|18138.82|18018.82|10
1632216570000|2021-09-21 09:29:30|18138.44|18018.44|18137.9|18017.9|18138.69|18018.69|18137.9|18017.9|10
1632216580000|2021-09-21 09:29:40|18137.45|18017.45|18137.17|18017.17|18137.45|18017.45|18137.15|18017.15|8
1632216590000|2021-09-21 09:29:50|18137|18017|18132.34|18012.34|18137.03|18017.03|18132.34|18012.34|10
1632216600000|2021-09-21 09:30:00|18131.6|18011.6|18126.55|18006.55|18131.6|18011.6|18126.55|18006.55|10
1632216610000|2021-09-21 09:30:10|18126.61|18006.61|18126.04|18006.04|18126.79|18006.79|18125.94|18005.94|10
1632216620000|2021-09-21 09:30:20|18126.05|18006.05|18130.06|18010.06|18130.06|18010.06|18126.05|18006.05|10
1632216630000|2021-09-21 09:30:30|18130.47|18010.47|18136.32|18016.32|18136.56|18016.56|18130.47|18010.47|10
1632216640000|2021-09-21 09:30:40|18136.1|18016.1|18140.56|18020.56|18140.56|18020.56|18136.1|18016.1|10
1632216650000|2021-09-21 09:30:50|18140.41|18020.41|18142.39|18022.39|18142.39|18022.39|18140.23|18020.23|10
1632216660000|2021-09-21 09:31:00|18142.15|18022.15|18142.21|18022.21|18142.21|18022.21|18140.31|18020.31|10
1632216670000|2021-09-21 09:31:10|18142.27|18022.27|18148.33|18028.33|18148.33|18028.33|18142.27|18022.27|10
1632216680000|2021-09-21 09:31:20|18149.23|18029.23|18159.08|18039.08|18159.08|18039.08|18149.23|18029.23|10
1632216690000|2021-09-21 09:31:30|18160.81|18040.81|18162.1|18042.1|18163.1|18043.1|18160.8|18040.8|10
1632216700000|2021-09-21 09:31:40|18161.45|18041.45|18159.26|18039.26|18161.66|18041.66|18159.26|18039.26|10
1632216710000|2021-09-21 09:31:50|18158.86|18038.86|18155.93|18035.93|18159.04|18039.04|18155.85|18035.85|10
1632216720000|2021-09-21 09:32:00|18155.98|18035.98|18155.78|18035.78|18155.98|18035.98|18154.02|18034.02|10
1632216730000|2021-09-21 09:32:10|18155.77|18035.77|18158.32|18038.32|18158.32|18038.32|18155.77|18035.77|10
1632216740000|2021-09-21 09:32:20|18158.31|18038.31|18159.86|18039.86|18159.86|18039.86|18158.31|18038.31|10
1632216750000|2021-09-21 09:32:30|18159.69|18039.69|18162.24|18042.24|18162.24|18042.24|18159.69|18039.69|10
1632216760000|2021-09-21 09:32:40|18162.8|18042.8|18161.55|18041.55|18162.88|18042.88|18161.55|18041.55|10
1632216770000|2021-09-21 09:32:50|18161.94|18041.94|18161.87|18041.87|18162.45|18042.45|18161.83|18041.83|9
1632216780000|2021-09-21 09:33:00|18161.4|18041.4|18160.63|18040.63|18161.87|18041.87|18160.63|18040.63|10
1632216790000|2021-09-21 09:33:10|18160.3|18040.3|18157.16|18037.16|18160.3|18040.3|18156.8|18036.8|10
1632216800000|2021-09-21 09:33:20|18157.26|18037.26|18155.49|18035.49|18157.26|18037.26|18155.49|18035.49|10
1632216810000|2021-09-21 09:33:30|18154.48|18034.48|18151.73|18031.73|18154.48|18034.48|18151.73|18031.73|9
1632216820000|2021-09-21 09:33:40|18151.52|18031.52|18149.67|18029.67|18151.52|18031.52|18149.49|18029.49|10
1632216830000|2021-09-21 09:33:50|18149.64|18029.64|18147.1|18027.1|18149.64|18029.64|18147.1|18027.1|10
1632216840000|2021-09-21 09:34:00|18146.61|18026.61|18141.59|18021.59|18146.61|18026.61|18141.59|18021.59|10
1632216850000|2021-09-21 09:34:10|18142.06|18022.06|18134.16|18014.16|18142.06|18022.06|18134.16|18014.16|10
1632216860000|2021-09-21 09:34:20|18134.17|18014.17|18128.13|18008.13|18134.17|18014.17|18128.13|18008.13|10
1632216870000|2021-09-21 09:34:30|18128.14|18008.14|18129.9|18009.9|18129.9|18009.9|18128.14|18008.14|10
1632216880000|2021-09-21 09:34:40|18129.56|18009.56|18131.17|18011.17|18131.17|18011.17|18129.14|18009.14|10
1632216890000|2021-09-21 09:34:50|18130.45|18010.45|18129.39|18009.39|18130.45|18010.45|18128.8|18008.8|10
1632216900000|2021-09-21 09:35:00|18128.95|18008.95|18127.84|18007.84|18128.95|18008.95|18127.7|18007.7|10
1632216910000|2021-09-21 09:35:10|18126.75|18006.75|18122.81|18002.81|18126.75|18006.75|18122.81|18002.81|10
1632216920000|2021-09-21 09:35:20|18122.29|18002.29|18120.47|18000.47|18122.29|18002.29|18120.47|18000.47|10
1632216930000|2021-09-21 09:35:30|18120.62|18000.62|18119.94|17999.94|18121.36|18001.36|18119.51|17999.51|10
1632216940000|2021-09-21 09:35:40|18120.31|18000.31|18122.68|18002.68|18122.68|18002.68|18120.31|18000.31|10
1632216950000|2021-09-21 09:35:50|18123.07|18003.07|18124.27|18004.27|18124.27|18004.27|18123.07|18003.07|9
1632216960000|2021-09-21 09:36:00|18124.3|18004.3|18132.16|18012.16|18132.16|18012.16|18124.3|18004.3|10
1632216970000|2021-09-21 09:36:10|18132.34|18012.34|18130.96|18010.96|18132.72|18012.72|18130.96|18010.96|10
1632216980000|2021-09-21 09:36:20|18130.72|18010.72|18129.47|18009.47|18130.72|18010.72|18129.16|18009.16|9
1632216990000|2021-09-21 09:36:30|18129.66|18009.66|18130.34|18010.34|18130.47|18010.47|18129.62|18009.62|10
1632217000000|2021-09-21 09:36:40|18130.3|18010.3|18129.11|18009.11|18130.3|18010.3|18129.11|18009.11|10
1632217010000|2021-09-21 09:36:50|18128.86|18008.86|18128.17|18008.17|18129.35|18009.35|18128.17|18008.17|9
1632217020000|2021-09-21 09:37:00|18128.36|18008.36|18125.72|18005.72|18128.59|18008.59|18125.72|18005.72|10
1632217030000|2021-09-21 09:37:10|18125.43|18005.43|18123.36|18003.36|18125.43|18005.43|18123.36|18003.36|10
1632217040000|2021-09-21 09:37:20|18123.16|18003.16|18114.9|17994.9|18123.42|18003.42|18114.9|17994.9|10
1632217050000|2021-09-21 09:37:30|18114.93|17994.93|18112.25|17992.25|18114.93|17994.93|18111.6|17991.6|10
1632217060000|2021-09-21 09:37:40|18112.07|17992.07|18107.39|17987.39|18112.07|17992.07|18107.39|17987.39|9
1632217070000|2021-09-21 09:37:50|18106.25|17986.25|18104.08|17984.08|18106.25|17986.25|18103.68|17983.68|10
1632217080000|2021-09-21 09:38:00|18104.14|17984.14|18106.96|17986.96|18107.03|17987.03|18104.14|17984.14|10
1632217090000|2021-09-21 09:38:10|18107.32|17987.32|18104.83|17984.83|18107.47|17987.47|18104.83|17984.83|10
1632217100000|2021-09-21 09:38:20|18104.81|17984.81|18102.04|17982.04|18104.81|17984.81|18102.04|17982.04|10
1632217110000|2021-09-21 09:38:30|18102.33|17982.33|18100.97|17980.97|18103.16|17983.16|18100.63|17980.63|10
1632217120000|2021-09-21 09:38:40|18101.3|17981.3|18102.25|17982.25|18102.25|17982.25|18101.3|17981.3|10
1632217130000|2021-09-21 09:38:50|18102.32|17982.32|18102.35|17982.35|18103.12|17983.12|18102.18|17982.18|10
1632217140000|2021-09-21 09:39:00|18102.21|17982.21|18102.05|17982.05|18102.76|17982.76|18102.05|17982.05|7
1632217150000|2021-09-21 09:39:10|18102.46|17982.46|18102.47|17982.47|18102.52|17982.52|18102.38|17982.38|7
1632217160000|2021-09-21 09:39:20|18102.02|17982.02|18103.3|17983.3|18103.39|17983.39|18101.74|17981.74|10
1632217170000|2021-09-21 09:39:30|18103.25|17983.25|18103.48|17983.48|18106.32|17986.32|18103.25|17983.25|10
1632217180000|2021-09-21 09:39:40|18101.14|17981.14|18092.12|17972.12|18101.14|17981.14|18092.08|17972.08|10
1632217190000|2021-09-21 09:39:50|18091.67|17971.67|18090.29|17970.29|18091.72|17971.72|18090.2|17970.2|9
1632217200000|2021-09-21 09:40:00|18089.94|17969.94|18085.92|17965.92|18089.94|17969.94|18085.67|17965.67|10
1632217210000|2021-09-21 09:40:10|18085.14|17965.14|18085.48|17965.48|18086.07|17966.07|18084.28|17964.28|10
1632217220000|2021-09-21 09:40:20|18085.36|17965.36|18088.47|17968.47|18088.47|17968.47|18085.36|17965.36|10
1632217230000|2021-09-21 09:40:30|18088.99|17968.99|18088.9|17968.9|18089.5|17969.5|18088.58|17968.58|10
1632217240000|2021-09-21 09:40:40|18089.53|17969.53|18089.92|17969.92|18090.67|17970.67|18089.53|17969.53|9
1632217250000|2021-09-21 09:40:50|18090.54|17970.54|18090.27|17970.27|18090.89|17970.89|18090.27|17970.27|10
1632217260000|2021-09-21 09:41:00|18090.42|17970.42|18092.35|17972.35|18092.35|17972.35|18089.64|17969.64|10
1632217270000|2021-09-21 09:41:10|18093.45|17973.45|18097.06|17977.06|18097.06|17977.06|18093.45|17973.45|10
1632217280000|2021-09-21 09:41:20|18097.5|17977.5|18101.7|17981.7|18102.12|17982.12|18097.37|17977.37|10
1632217290000|2021-09-21 09:41:30|18101.56|17981.56|18102.36|17982.36|18103.17|17983.17|18101.56|17981.56|10
1632217300000|2021-09-21 09:41:40|18101.78|17981.78|18101.05|17981.05|18101.78|17981.78|18101.01|17981.01|10
1632217310000|2021-09-21 09:41:50|18101.84|17981.84|18100.83|17980.83|18102.38|17982.38|18100.83|17980.83|10
1632217320000|2021-09-21 09:42:00|18100.07|17980.07|18095.78|17975.78|18100.5|17980.5|18095.78|17975.78|10
1632217330000|2021-09-21 09:42:10|18095.99|17975.99|18087.35|17967.35|18095.99|17975.99|18087.35|17967.35|10
1632217340000|2021-09-21 09:42:20|18087.09|17967.09|18085.08|17965.08|18087.77|17967.77|18084.76|17964.76|10
1632217350000|2021-09-21 09:42:30|18086.53|17966.53|18088.47|17968.47|18088.47|17968.47|18086.19|17966.19|10
1632217360000|2021-09-21 09:42:40|18088.72|17968.72|18089.47|17969.47|18089.93|17969.93|18088.3|17968.3|10
1632217370000|2021-09-21 09:42:50|18089.33|17969.33|18090.49|17970.49|18090.49|17970.49|18089.33|17969.33|9
1632217380000|2021-09-21 09:43:00|18090.5|17970.5|18090.72|17970.72|18091.66|17971.66|18089.93|17969.93|10
1632217390000|2021-09-21 09:43:10|18090.78|17970.78|18090.89|17970.89|18090.89|17970.89|18090.25|17970.25|9
1632217400000|2021-09-21 09:43:20|18091.18|17971.18|18096.96|17976.96|18096.96|17976.96|18091.14|17971.14|10
1632217410000|2021-09-21 09:43:30|18097.06|17977.06|18096.18|17976.18|18097.06|17977.06|18096.18|17976.18|8
1632217420000|2021-09-21 09:43:40|18096.35|17976.35|18095.04|17975.04|18097.21|17977.21|18095.04|17975.04|10
1632217430000|2021-09-21 09:43:50|18093.04|17973.04|18092.73|17972.73|18093.27|17973.27|18092.55|17972.55|10
1632217440000|2021-09-21 09:44:00|18092.62|17972.62|18093.84|17973.84|18093.84|17973.84|18092.06|17972.06|9
1632217450000|2021-09-21 09:44:10|18093.12|17973.12|18092.28|17972.28|18093.12|17973.12|18091.41|17971.41|10
1632217460000|2021-09-21 09:44:20|18092.44|17972.44|18091.76|17971.76|18092.6|17972.6|18091.58|17971.58|10
1632217470000|2021-09-21 09:44:30|18095.36|17975.36|18097.98|17977.98|18097.98|17977.98|18095.36|17975.36|10
1632217480000|2021-09-21 09:44:40|18098.43|17978.43|18103.7|17983.7|18103.7|17983.7|18098.43|17978.43|10
1632217490000|2021-09-21 09:44:50|18104.2|17984.2|18104.02|17984.02|18104.53|17984.53|18103.56|17983.56|10
1632217500000|2021-09-21 09:45:00|18102.86|17982.86|18098.89|17978.89|18102.89|17982.89|18098.89|17978.89|10
1632217510000|2021-09-21 09:45:10|18098.15|17978.15|18101.2|17981.2|18101.2|17981.2|18098.15|17978.15|10
1632217520000|2021-09-21 09:45:20|18101.25|17981.25|18107.43|17987.43|18107.43|17987.43|18101.25|17981.25|10
1632217530000|2021-09-21 09:45:30|18108.04|17988.04|18113.7|17993.7|18113.7|17993.7|18108.04|17988.04|10
1632217540000|2021-09-21 09:45:40|18113.17|17993.17|18114.32|17994.32|18115.82|17995.82|18113.17|17993.17|10
1632217550000|2021-09-21 09:45:50|18114.09|17994.09|18113.92|17993.92|18114.38|17994.38|18113.74|17993.74|10
1632217560000|2021-09-21 09:46:00|18114.22|17994.22|18120.52|18000.52|18120.52|18000.52|18113.97|17993.97|10
1632217570000|2021-09-21 09:46:10|18120.93|18000.93|18127.89|18007.89|18127.89|18007.89|18120.93|18000.93|10
1632217580000|2021-09-21 09:46:20|18128.29|18008.29|18132.28|18012.28|18132.28|18012.28|18128.29|18008.29|10
1632217590000|2021-09-21 09:46:30|18132.56|18012.56|18137.27|18017.27|18137.27|18017.27|18132.56|18012.56|10
1632217600000|2021-09-21 09:46:40|18135.85|18015.85|18132.72|18012.72|18136.15|18016.15|18132.72|18012.72|10
1632217610000|2021-09-21 09:46:50|18132.89|18012.89|18131.81|18011.81|18132.89|18012.89|18130.38|18010.38|10
1632217620000|2021-09-21 09:47:00|18132.33|18012.33|18134.47|18014.47|18134.47|18014.47|18130.99|18010.99|10
1632217630000|2021-09-21 09:47:10|18134.84|18014.84|18135.39|18015.39|18137.29|18017.29|18134.84|18014.84|10
1632217640000|2021-09-21 09:47:20|18135.51|18015.51|18136.5|18016.5|18136.5|18016.5|18135.14|18015.14|9
1632217650000|2021-09-21 09:47:30|18136.42|18016.42|18134.9|18014.9|18136.47|18016.47|18134.9|18014.9|8
1632217660000|2021-09-21 09:47:40|18133.9|18013.9|18138.41|18018.41|18139|18019|18133.9|18013.9|10
1632217670000|2021-09-21 09:47:50|18138.44|18018.44|18141.58|18021.58|18141.58|18021.58|18138.27|18018.27|10
1632217680000|2021-09-21 09:48:00|18141.7|18021.7|18139.31|18019.31|18143.13|18023.13|18139.31|18019.31|10
1632217690000|2021-09-21 09:48:10|18138.6|18018.6|18132.62|18012.62|18138.6|18018.6|18132.62|18012.62|10
1632217700000|2021-09-21 09:48:20|18132.55|18012.55|18127.42|18007.42|18132.55|18012.55|18126.83|18006.83|10
1632217710000|2021-09-21 09:48:30|18127.74|18007.74|18135.63|18015.63|18135.63|18015.63|18127.74|18007.74|10
1632217720000|2021-09-21 09:48:40|18136.34|18016.34|18134.99|18014.99|18136.4|18016.4|18134.73|18014.73|10
1632217730000|2021-09-21 09:48:50|18134.8|18014.8|18135.37|18015.37|18135.65|18015.65|18134.8|18014.8|9
1632217740000|2021-09-21 09:49:00|18135.61|18015.61|18136.01|18016.01|18137.02|18017.02|18135.61|18015.61|10
1632217750000|2021-09-21 09:49:10|18137.09|18017.09|18140.05|18020.05|18140.05|18020.05|18137.09|18017.09|10
1632217760000|2021-09-21 09:49:20|18140.29|18020.29|18140.67|18020.67|18141.11|18021.11|18140.06|18020.06|10
1632217770000|2021-09-21 09:49:30|18141.54|18021.54|18140.07|18020.07|18141.78|18021.78|18140.07|18020.07|10
1632217780000|2021-09-21 09:49:40|18140.51|18020.51|18137.12|18017.12|18140.51|18020.51|18137.12|18017.12|10
1632217790000|2021-09-21 09:49:50|18137.09|18017.09|18136.79|18016.79|18137.43|18017.43|18136.04|18016.04|10
1632217800000|2021-09-21 09:50:00|18136.27|18016.27|18132.19|18012.19|18136.27|18016.27|18132.19|18012.19|10
1632217810000|2021-09-21 09:50:10|18130.13|18010.13|18124.52|18004.52|18130.36|18010.36|18124.52|18004.52|10
1632217820000|2021-09-21 09:50:20|18123.55|18003.55|18121.12|18001.12|18124.78|18004.78|18121.12|18001.12|9
1632217830000|2021-09-21 09:50:30|18120.4|18000.4|18121.58|18001.58|18121.58|18001.58|18120.31|18000.31|10
1632217840000|2021-09-21 09:50:40|18122.21|18002.21|18118.33|17998.33|18122.7|18002.7|18118.33|17998.33|10
1632217850000|2021-09-21 09:50:50|18118.11|17998.11|18117.63|17997.63|18118.11|17998.11|18117.51|17997.51|10
1632217860000|2021-09-21 09:51:00|18117.9|17997.9|18118.93|17998.93|18119.6|17999.6|18117.9|17997.9|10
1632217870000|2021-09-21 09:51:10|18118.59|17998.59|18111.49|17991.49|18118.59|17998.59|18111.49|17991.49|10
1632217880000|2021-09-21 09:51:20|18111.85|17991.85|18110.35|17990.35|18111.85|17991.85|18109.76|17989.76|10
1632217890000|2021-09-21 09:51:30|18110.32|17990.32|18107.96|17987.96|18110.32|17990.32|18107.96|17987.96|10
1632217900000|2021-09-21 09:51:40|18107.27|17987.27|18100.04|17980.04|18107.27|17987.27|18100.04|17980.04|10
1632217910000|2021-09-21 09:51:50|18098.55|17978.55|18093.23|17973.23|18098.55|17978.55|18093.23|17973.23|10
1632217920000|2021-09-21 09:52:00|18093.18|17973.18|18086.64|17966.64|18093.18|17973.18|18086.64|17966.64|10
1632217930000|2021-09-21 09:52:10|18086.59|17966.59|18087.65|17967.65|18087.79|17967.79|18085.9|17965.9|9
1632217940000|2021-09-21 09:52:20|18086.93|17966.93|18086.97|17966.97|18087.43|17967.43|18086.14|17966.14|10
1632217950000|2021-09-21 09:52:30|18087.36|17967.36|18090.94|17970.94|18092.04|17972.04|18087.36|17967.36|10
1632217960000|2021-09-21 09:52:40|18090.85|17970.85|18091.15|17971.15|18091.92|17971.92|18090.19|17970.19|9
1632217970000|2021-09-21 09:52:50|18090.62|17970.62|18086|17966|18090.62|17970.62|18086|17966|10
1632217980000|2021-09-21 09:53:00|18086.02|17966.02|18084.23|17964.23|18086.02|17966.02|18084.04|17964.04|10
1632217990000|2021-09-21 09:53:10|18084.19|17964.19|18075.33|17955.33|18084.19|17964.19|18075.33|17955.33|10
1632218000000|2021-09-21 09:53:20|18074.68|17954.68|18069.17|17949.17|18074.68|17954.68|18069.17|17949.17|10
1632218010000|2021-09-21 09:53:30|18069.08|17949.08|18062.02|17942.02|18069.08|17949.08|18062.02|17942.02|10
1632218020000|2021-09-21 09:53:40|18061.67|17941.67|18055.62|17935.62|18061.67|17941.67|18055.62|17935.62|10
1632218030000|2021-09-21 09:53:50|18055.83|17935.83|18053.89|17933.89|18055.83|17935.83|18053.89|17933.89|10
1632218040000|2021-09-21 09:54:00|18053.86|17933.86|18050.81|17930.81|18053.87|17933.87|18050.81|17930.81|10
1632218050000|2021-09-21 09:54:10|18050.84|17930.84|18048.85|17928.85|18051.78|17931.78|18048.85|17928.85|10
1632218060000|2021-09-21 09:54:20|18047.4|17927.4|18039.79|17919.79|18047.4|17927.4|18039.79|17919.79|10
1632218070000|2021-09-21 09:54:30|18037.9|17917.9|18034.27|17914.27|18038.07|17918.07|18031.66|17911.66|10
1632218080000|2021-09-21 09:54:40|18033.22|17913.22|18032.69|17912.69|18033.32|17913.32|18032.39|17912.39|10
1632218090000|2021-09-21 09:54:50|18032.89|17912.89|18036.68|17916.68|18036.68|17916.68|18032.89|17912.89|10
1632218100000|2021-09-21 09:55:00|18035.77|17915.77|18035.77|17915.77|18036.41|17916.41|18035.43|17915.43|10
1632218110000|2021-09-21 09:55:10|18031.74|17911.74|18037.34|17917.34|18037.34|17917.34|18031.74|17911.74|10
1632218120000|2021-09-21 09:55:20|18039.41|17919.41|18043.33|17923.33|18043.33|17923.33|18039.41|17919.41|10
1632218130000|2021-09-21 09:55:30|18044.44|17924.44|18047.32|17927.32|18047.32|17927.32|18044.44|17924.44|10
1632218140000|2021-09-21 09:55:40|18047.71|17927.71|18048.8|17928.8|18049.3|17929.3|18046.91|17926.91|10
1632218150000|2021-09-21 09:55:50|18049.15|17929.15|18049.53|17929.53|18049.76|17929.76|18048.68|17928.68|10
1632218160000|2021-09-21 09:56:00|18050.03|17930.03|18050.7|17930.7|18050.7|17930.7|18049.12|17929.12|10
1632218170000|2021-09-21 09:56:10|18049.77|17929.77|18051.16|17931.16|18051.38|17931.38|18048.78|17928.78|10
1632218180000|2021-09-21 09:56:20|18051.61|17931.61|18054.73|17934.73|18055.33|17935.33|18051.61|17931.61|10
1632218190000|2021-09-21 09:56:30|18054.78|17934.78|18055.16|17935.16|18055.38|17935.38|18054.73|17934.73|10
1632218200000|2021-09-21 09:56:40|18053.81|17933.81|18053.94|17933.94|18054.68|17934.68|18053.81|17933.81|9
1632218210000|2021-09-21 09:56:50|18053.5|17933.5|18052.95|17932.95|18053.62|17933.62|18051.98|17931.98|10
1632218220000|2021-09-21 09:57:00|18052.98|17932.98|18047.98|17927.98|18053.68|17933.68|18047.98|17927.98|10
1632218230000|2021-09-21 09:57:10|18046.75|17926.75|18043.99|17923.99|18046.75|17926.75|18043.97|17923.97|10
1632218240000|2021-09-21 09:57:20|18044.7|17924.7|18042.57|17922.57|18045.03|17925.03|18042.57|17922.57|10
1632218250000|2021-09-21 09:57:30|18042.78|17922.78|18032.49|17912.49|18042.78|17922.78|18032.34|17912.34|10
1632218260000|2021-09-21 09:57:40|18031.86|17911.86|18028.97|17908.97|18031.86|17911.86|18028.39|17908.39|10
1632218270000|2021-09-21 09:57:50|18028.95|17908.95|18026.67|17906.67|18028.95|17908.95|18026.19|17906.19|10
1632218280000|2021-09-21 09:58:00|18027.02|17907.02|18031.66|17911.66|18031.66|17911.66|18027.02|17907.02|10
1632218290000|2021-09-21 09:58:10|18031.7|17911.7|18038.67|17918.67|18038.67|17918.67|18031.7|17911.7|9
1632218300000|2021-09-21 09:58:20|18038.32|17918.32|18044.65|17924.65|18044.65|17924.65|18038.32|17918.32|9
1632218310000|2021-09-21 09:58:30|18044.47|17924.47|18043.02|17923.02|18045.55|17925.55|18043.02|17923.02|10
1632218320000|2021-09-21 09:58:40|18042.69|17922.69|18042.77|17922.77|18042.77|17922.77|18041.74|17921.74|10
1632218330000|2021-09-21 09:58:50|18042.72|17922.72|18041.01|17921.01|18042.72|17922.72|18041.01|17921.01|8
1632218340000|2021-09-21 09:59:00|18039.02|17919.02|18031.81|17911.81|18039.02|17919.02|18031.81|17911.81|10
1632218350000|2021-09-21 09:59:10|18031.26|17911.26|18029.48|17909.48|18031.26|17911.26|18028.1|17908.1|10
1632218360000|2021-09-21 09:59:20|18028.98|17908.98|18030.27|17910.27|18030.27|17910.27|18027.49|17907.49|10
1632218370000|2021-09-21 09:59:30|18030.75|17910.75|18034.39|17914.39|18034.39|17914.39|18030.15|17910.15|10
1632218380000|2021-09-21 09:59:40|18034.61|17914.61|18035.23|17915.23|18035.23|17915.23|18033.56|17913.56|10
1632218390000|2021-09-21 09:59:50|18036.65|17916.65|18043.95|17923.95|18043.99|17923.99|18036.61|17916.61|10
1632218400000|2021-09-21 10:00:00|18044.6|17924.6|18047.63|17927.63|18047.8|17927.8|18044.36|17924.36|9
1632218410000|2021-09-21 10:00:10|18047.32|17927.32|18050.53|17930.53|18050.53|17930.53|18047.32|17927.32|10
1632218420000|2021-09-21 10:00:20|18050.58|17930.58|18058.66|17938.66|18058.66|17938.66|18050.58|17930.58|10
1632218430000|2021-09-21 10:00:30|18059.15|17939.15|18060.36|17940.36|18060.36|17940.36|18058.78|17938.78|10
1632218440000|2021-09-21 10:00:40|18060.57|17940.57|18065.87|17945.87|18065.87|17945.87|18060.57|17940.57|10
1632218450000|2021-09-21 10:00:50|18067.01|17947.01|18075.24|17955.24|18075.24|17955.24|18067.01|17947.01|10
1632218460000|2021-09-21 10:01:00|18075.58|17955.58|18080.28|17960.28|18080.28|17960.28|18075.58|17955.58|10
1632218470000|2021-09-21 10:01:10|18080.05|17960.05|18079.88|17959.88|18080.63|17960.63|18079.47|17959.47|10
1632218480000|2021-09-21 10:01:20|18080.27|17960.27|18078.83|17958.83|18080.76|17960.76|18078.83|17958.83|10
1632218490000|2021-09-21 10:01:30|18078.77|17958.77|18076.83|17956.83|18079.93|17959.93|18076.83|17956.83|9
1632218500000|2021-09-21 10:01:40|18076.32|17956.32|18074.56|17954.56|18076.32|17956.32|18074.51|17954.51|10
1632218510000|2021-09-21 10:01:50|18074.19|17954.19|18071.98|17951.98|18074.19|17954.19|18071.98|17951.98|10
1632218520000|2021-09-21 10:02:00|18071.59|17951.59|18071.63|17951.63|18071.7|17951.7|18070.73|17950.73|10
1632218530000|2021-09-21 10:02:10|18072.34|17952.34|18072.82|17952.82|18073.3|17953.3|18071.71|17951.71|9
1632218540000|2021-09-21 10:02:20|18072.9|17952.9|18071.31|17951.31|18073.01|17953.01|18071.29|17951.29|10
1632218550000|2021-09-21 10:02:30|18071.43|17951.43|18070.86|17950.86|18074.83|17954.83|18070.86|17950.86|9
1632218560000|2021-09-21 10:02:40|18071.46|17951.46|18072.83|17952.83|18073.17|17953.17|18071.46|17951.46|10
1632218570000|2021-09-21 10:02:50|18073.05|17953.05|18072.7|17952.7|18074.33|17954.33|18072.59|17952.59|10
1632218580000|2021-09-21 10:03:00|18072.38|17952.38|18072.88|17952.88|18072.88|17952.88|18071.64|17951.64|9
1632218590000|2021-09-21 10:03:10|18073.45|17953.45|18077.53|17957.53|18077.53|17957.53|18073.16|17953.16|10
1632218600000|2021-09-21 10:03:20|18077.75|17957.75|18081.3|17961.3|18081.3|17961.3|18077.75|17957.75|10
1632218610000|2021-09-21 10:03:30|18081.07|17961.07|18081.81|17961.81|18081.81|17961.81|18080.76|17960.76|10
1632218620000|2021-09-21 10:03:40|18082.03|17962.03|18078.66|17958.66|18082.03|17962.03|18078.52|17958.52|9
1632218630000|2021-09-21 10:03:50|18079.12|17959.12|18080.27|17960.27|18080.27|17960.27|18079.12|17959.12|10
1632218640000|2021-09-21 10:04:00|18080.09|17960.09|18080.81|17960.81|18080.92|17960.92|18080.09|17960.09|10
1632218650000|2021-09-21 10:04:10|18081.09|17961.09|18080.95|17960.95|18081.29|17961.29|18080.39|17960.39|10
1632218660000|2021-09-21 10:04:20|18081.44|17961.44|18082.69|17962.69|18082.91|17962.91|18081.44|17961.44|9
1632218670000|2021-09-21 10:04:30|18082.94|17962.94|18090.59|17970.59|18090.59|17970.59|18082.94|17962.94|9
1632218680000|2021-09-21 10:04:40|18091.39|17971.39|18094.41|17974.41|18094.48|17974.48|18091.39|17971.39|9
1632218690000|2021-09-21 10:04:50|18094.42|17974.42|18092.12|17972.12|18094.42|17974.42|18091.9|17971.9|9
1632218700000|2021-09-21 10:05:00|18092.22|17972.22|18092.69|17972.69|18092.69|17972.69|18092.22|17972.22|10
1632218710000|2021-09-21 10:05:10|18091.61|17971.61|18087.1|17967.1|18091.61|17971.61|18087.1|17967.1|9
1632218720000|2021-09-21 10:05:20|18087.08|17967.08|18083.39|17963.39|18087.08|17967.08|18083.39|17963.39|10
1632218730000|2021-09-21 10:05:30|18083.98|17963.98|18083.42|17963.42|18083.98|17963.98|18082.71|17962.71|10
1632218740000|2021-09-21 10:05:40|18083.89|17963.89|18081.64|17961.64|18083.95|17963.95|18081.64|17961.64|10
1632218750000|2021-09-21 10:05:50|18081.3|17961.3|18078.86|17958.86|18081.3|17961.3|18078.86|17958.86|10
1632218760000|2021-09-21 10:06:00|18078.72|17958.72|18075.2|17955.2|18078.72|17958.72|18075.06|17955.06|10
1632218770000|2021-09-21 10:06:10|18074.82|17954.82|18065.81|17945.81|18074.98|17954.98|18065.81|17945.81|10
1632218780000|2021-09-21 10:06:20|18064.93|17944.93|18059.75|17939.75|18064.93|17944.93|18059.71|17939.71|10
1632218790000|2021-09-21 10:06:30|18059.87|17939.87|18059.14|17939.14|18060.48|17940.48|18059.14|17939.14|9
1632218800000|2021-09-21 10:06:40|18059.62|17939.62|18052.6|17932.6|18059.62|17939.62|18052.6|17932.6|10
1632218810000|2021-09-21 10:06:50|18052.28|17932.28|18047.45|17927.45|18052.28|17932.28|18047.45|17927.45|10
1632218820000|2021-09-21 10:07:00|18047.11|17927.11|18038.72|17918.72|18047.11|17927.11|18038.72|17918.72|10
1632218830000|2021-09-21 10:07:10|18037.48|17917.48|18035.45|17915.45|18038.34|17918.34|18035.45|17915.45|10
1632218840000|2021-09-21 10:07:20|18035.5|17915.5|18036.26|17916.26|18036.59|17916.59|18034.25|17914.25|10
1632218850000|2021-09-21 10:07:30|18035.98|17915.98|18037.54|17917.54|18037.71|17917.71|18034.9|17914.9|8
1632218860000|2021-09-21 10:07:40|18040.17|17920.17|18046.13|17926.13|18046.13|17926.13|18040.17|17920.17|10
1632218870000|2021-09-21 10:07:50|18046.68|17926.68|18046.71|17926.71|18049.07|17929.07|18046.68|17926.68|10
1632218880000|2021-09-21 10:08:00|18045.83|17925.83|18044.7|17924.7|18046.29|17926.29|18043.29|17923.29|10
1632218890000|2021-09-21 10:08:10|18045.23|17925.23|18041.39|17921.39|18045.23|17925.23|18041.39|17921.39|9
1632218900000|2021-09-21 10:08:20|18040.68|17920.68|18032.26|17912.26|18040.68|17920.68|18032.26|17912.26|10
1632218910000|2021-09-21 10:08:30|18032.1|17912.1|18029.68|17909.68|18032.1|17912.1|18029.33|17909.33|10
1632218920000|2021-09-21 10:08:40|18029.75|17909.75|18028.83|17908.83|18030.41|17910.41|18028.83|17908.83|10
1632218930000|2021-09-21 10:08:50|18028.9|17908.9|18027.07|17907.07|18028.9|17908.9|18026.97|17906.97|10
1632218940000|2021-09-21 10:09:00|18025.35|17905.35|18022.14|17902.14|18025.35|17905.35|18020.58|17900.58|10
1632218950000|2021-09-21 10:09:10|18022.59|17902.59|18024.03|17904.03|18024.49|17904.49|18022.43|17902.43|9
1632218960000|2021-09-21 10:09:20|18024.75|17904.75|18022.22|17902.22|18024.92|17904.92|18022.06|17902.06|10
1632218970000|2021-09-21 10:09:30|18022.36|17902.36|18022.41|17902.41|18023.29|17903.29|18022.21|17902.21|10
1632218980000|2021-09-21 10:09:40|18021.12|17901.12|18015.67|17895.67|18021.12|17901.12|18015.67|17895.67|10
1632218990000|2021-09-21 10:09:50|18015.43|17895.43|18014.99|17894.99|18015.43|17895.43|18012.37|17892.37|10
1632219000000|2021-09-21 10:10:00|18014.54|17894.54|18017.24|17897.24|18017.24|17897.24|18014.13|17894.13|10
1632219010000|2021-09-21 10:10:10|18017.35|17897.35|18019.68|17899.68|18019.68|17899.68|18017.35|17897.35|10
1632219020000|2021-09-21 10:10:20|18019.72|17899.72|18025.64|17905.64|18025.64|17905.64|18019.72|17899.72|10
1632219030000|2021-09-21 10:10:30|18025.17|17905.17|18030.59|17910.59|18030.59|17910.59|18025.17|17905.17|9
1632219040000|2021-09-21 10:10:40|18031.8|17911.8|18028.75|17908.75|18031.8|17911.8|18028.75|17908.75|10
1632219050000|2021-09-21 10:10:50|18029.17|17909.17|18030.68|17910.68|18030.9|17910.9|18029.17|17909.17|10
1632219060000|2021-09-21 10:11:00|18031.11|17911.11|18031.66|17911.66|18031.69|17911.69|18030.97|17910.97|10
1632219070000|2021-09-21 10:11:10|18031.55|17911.55|18031.38|17911.38|18031.58|17911.58|18030.65|17910.65|9
1632219080000|2021-09-21 10:11:20|18031.31|17911.31|18030.11|17910.11|18031.31|17911.31|18030.11|17910.11|10
1632219090000|2021-09-21 10:11:30|18030.52|17910.52|18028.57|17908.57|18030.52|17910.52|18028.57|17908.57|9
1632219100000|2021-09-21 10:11:40|18028.48|17908.48|18029.1|17909.1|18029.22|17909.22|18028.48|17908.48|9
1632219110000|2021-09-21 10:11:50|18028.97|17908.97|18024.92|17904.92|18028.97|17908.97|18024.82|17904.82|10
1632219120000|2021-09-21 10:12:00|18025.11|17905.11|18028.9|17908.9|18030|17910|18024.64|17904.64|10
1632219130000|2021-09-21 10:12:10|18029.27|17909.27|18028.58|17908.58|18030.34|17910.34|18028.58|17908.58|10
1632219140000|2021-09-21 10:12:20|18028.16|17908.16|18029.29|17909.29|18029.74|17909.74|18028.16|17908.16|10
1632219150000|2021-09-21 10:12:30|18028.64|17908.64|18023.96|17903.96|18028.64|17908.64|18023.61|17903.61|10
1632219160000|2021-09-21 10:12:40|18023.37|17903.37|18023.11|17903.11|18023.54|17903.54|18022.71|17902.71|9
1632219170000|2021-09-21 10:12:50|18023.08|17903.08|18025.19|17905.19|18025.32|17905.32|18022.99|17902.99|8
1632219180000|2021-09-21 10:13:00|18025.51|17905.51|18028.53|17908.53|18028.53|17908.53|18025.51|17905.51|10
1632219190000|2021-09-21 10:13:10|18030.55|17910.55|18032.93|17912.93|18033.01|17913.01|18030.55|17910.55|10
1632219200000|2021-09-21 10:13:20|18033.59|17913.59|18033.67|17913.67|18034.03|17914.03|18032.67|17912.67|8
1632219210000|2021-09-21 10:13:30|18033.43|17913.43|18032.79|17912.79|18033.55|17913.55|18032.63|17912.63|10
1632219220000|2021-09-21 10:13:40|18031.57|17911.57|18031.03|17911.03|18032.32|17912.32|18031.03|17911.03|10
1632219230000|2021-09-21 10:13:50|18030.84|17910.84|18032.03|17912.03|18032.03|17912.03|18030.76|17910.76|8
1632219240000|2021-09-21 10:14:00|18032.55|17912.55|18034.14|17914.14|18034.14|17914.14|18032.44|17912.44|8
1632219250000|2021-09-21 10:14:10|18036.59|17916.59|18036.28|17916.28|18037.06|17917.06|18036.28|17916.28|10
1632219260000|2021-09-21 10:14:20|18035.89|17915.89|18035.93|17915.93|18036.08|17916.08|18035.6|17915.6|10
1632219270000|2021-09-21 10:14:30|18035.73|17915.73|18035.15|17915.15|18035.83|17915.83|18034.88|17914.88|9
1632219280000|2021-09-21 10:14:40|18035.01|17915.01|18032.68|17912.68|18035.01|17915.01|18032.68|17912.68|9
1632219290000|2021-09-21 10:14:50|18031.33|17911.33|18024.43|17904.43|18031.33|17911.33|18024.43|17904.43|10
1632219300000|2021-09-21 10:15:00|18024.58|17904.58|18024.23|17904.23|18024.79|17904.79|18024.13|17904.13|10
1632219310000|2021-09-21 10:15:10|18024.62|17904.62|18023.91|17903.91|18024.93|17904.93|18023.91|17903.91|9
1632219320000|2021-09-21 10:15:20|18024.22|17904.22|18023.66|17903.66|18024.52|17904.52|18023.66|17903.66|9
1632219330000|2021-09-21 10:15:30|18023.67|17903.67|18022.6|17902.6|18023.81|17903.81|18022.53|17902.53|9
1632219340000|2021-09-21 10:15:40|18022.54|17902.54|18021.08|17901.08|18022.63|17902.63|18021.05|17901.05|10
1632219350000|2021-09-21 10:15:50|18020.96|17900.96|18021.08|17901.08|18021.08|17901.08|18018.71|17898.71|10
1632219360000|2021-09-21 10:16:00|18020.99|17900.99|18020.35|17900.35|18021.28|17901.28|18019.6|17899.6|10
1632219370000|2021-09-21 10:16:10|18019.94|17899.94|18014.17|17894.17|18019.94|17899.94|18014.17|17894.17|10
1632219380000|2021-09-21 10:16:20|18012.4|17892.4|18009.88|17889.88|18012.4|17892.4|18009.77|17889.77|9
1632219390000|2021-09-21 10:16:30|18009.9|17889.9|18008.52|17888.52|18010.04|17890.04|18008.52|17888.52|10
1632219400000|2021-09-21 10:16:40|18008.36|17888.36|18005.86|17885.86|18008.93|17888.93|18005.86|17885.86|10
1632219410000|2021-09-21 10:16:50|18005.04|17885.04|17999.25|17879.25|18005.04|17885.04|17999.25|17879.25|10
1632219420000|2021-09-21 10:17:00|17998.86|17878.86|17987.46|17867.46|17998.86|17878.86|17987.46|17867.46|10
1632219430000|2021-09-21 10:17:10|17985.66|17865.66|17986.83|17866.83|17987.04|17867.04|17984.48|17864.48|10
1632219440000|2021-09-21 10:17:20|17985.1|17865.1|17986.38|17866.38|17986.38|17866.38|17982.28|17862.28|10
1632219450000|2021-09-21 10:17:30|17985.98|17865.98|17995.38|17875.38|17995.6|17875.6|17985.98|17865.98|10
1632219460000|2021-09-21 10:17:40|17995.44|17875.44|17993.23|17873.23|17995.92|17875.92|17993.23|17873.23|9
1632219470000|2021-09-21 10:17:50|17993.28|17873.28|17990.02|17870.02|17993.28|17873.28|17990.02|17870.02|10
1632219480000|2021-09-21 10:18:00|17990.28|17870.28|17999.48|17879.48|17999.48|17879.48|17990.28|17870.28|10
1632219490000|2021-09-21 10:18:10|18003.68|17883.68|18005.41|17885.41|18005.75|17885.75|18003.68|17883.68|10
1632219500000|2021-09-21 10:18:20|18005.33|17885.33|18001.68|17881.68|18005.33|17885.33|18001.68|17881.68|10
1632219510000|2021-09-21 10:18:30|18001.6|17881.6|18000.39|17880.39|18001.6|17881.6|17999.94|17879.94|10
1632219520000|2021-09-21 10:18:40|18000.65|17880.65|18000.37|17880.37|18000.81|17880.81|18000.16|17880.16|10
1632219530000|2021-09-21 10:18:50|18000.91|17880.91|18001.35|17881.35|18001.61|17881.61|18000.67|17880.67|10
1632219540000|2021-09-21 10:19:00|18001.95|17881.95|17997.03|17877.03|18002.06|17882.06|17997.03|17877.03|10
1632219550000|2021-09-21 10:19:10|17995.52|17875.52|17990.28|17870.28|17995.86|17875.86|17990.28|17870.28|10
1632219560000|2021-09-21 10:19:20|17990.44|17870.44|17990.31|17870.31|17990.46|17870.46|17989.06|17869.06|10
1632219570000|2021-09-21 10:19:30|17990.13|17870.13|17992.22|17872.22|17992.33|17872.33|17990.13|17870.13|10
1632219580000|2021-09-21 10:19:40|17991.95|17871.95|17991.41|17871.41|17991.95|17871.95|17991.34|17871.34|10
1632219590000|2021-09-21 10:19:50|17991.04|17871.04|17988.88|17868.88|17991.04|17871.04|17988.85|17868.85|10
1632219600000|2021-09-21 10:20:00|17988.84|17868.84|17986.91|17866.91|17988.84|17868.84|17986.75|17866.75|9
1632219610000|2021-09-21 10:20:10|17986.96|17866.96|17989.99|17869.99|17989.99|17869.99|17986.96|17866.96|9
1632219620000|2021-09-21 10:20:20|17990.74|17870.74|17996.59|17876.59|17996.59|17876.59|17990.74|17870.74|10
1632219630000|2021-09-21 10:20:30|17996.91|17876.91|18003.15|17883.15|18003.15|17883.15|17996.73|17876.73|10
1632219640000|2021-09-21 10:20:40|18004.35|17884.35|18018.55|17898.55|18018.55|17898.55|18004.35|17884.35|10
1632219650000|2021-09-21 10:20:50|18018.88|17898.88|18027.33|17907.33|18027.33|17907.33|18018.88|17898.88|10
1632219660000|2021-09-21 10:21:00|18027.38|17907.38|18030.46|17910.46|18030.69|17910.69|18027.38|17907.38|10
1632219670000|2021-09-21 10:21:10|18030.47|17910.47|18032.04|17912.04|18033.37|17913.37|18030.47|17910.47|10
1632219680000|2021-09-21 10:21:20|18031.96|17911.96|18038.4|17918.4|18038.58|17918.58|18031.96|17911.96|10
1632219690000|2021-09-21 10:21:30|18038.58|17918.58|18041.67|17921.67|18041.67|17921.67|18038.45|17918.45|10
1632219700000|2021-09-21 10:21:40|18041.85|17921.85|18041.92|17921.92|18042.28|17922.28|18041.82|17921.82|10
1632219710000|2021-09-21 10:21:50|18042.01|17922.01|18042.35|17922.35|18042.35|17922.35|18041.43|17921.43|10
1632219720000|2021-09-21 10:22:00|18042.36|17922.36|18044.4|17924.4|18044.79|17924.79|18042.36|17922.36|10
1632219730000|2021-09-21 10:22:10|18045.93|17925.93|18047.64|17927.64|18048.1|17928.1|18045.93|17925.93|10
1632219740000|2021-09-21 10:22:20|18047.66|17927.66|18048.24|17928.24|18048.6|17928.6|18047.66|17927.66|9
1632219750000|2021-09-21 10:22:30|18048.15|17928.15|18048.01|17928.01|18048.15|17928.15|18047.01|17927.01|10
1632219760000|2021-09-21 10:22:40|18048.05|17928.05|18048.49|17928.49|18048.85|17928.85|18047.93|17927.93|9
1632219770000|2021-09-21 10:22:50|18048.86|17928.86|18049.79|17929.79|18049.97|17929.97|18048.86|17928.86|10
1632219780000|2021-09-21 10:23:00|18049.85|17929.85|18053.56|17933.56|18053.56|17933.56|18049.85|17929.85|10
1632219790000|2021-09-21 10:23:10|18053.55|17933.55|18059.31|17939.31|18059.31|17939.31|18053.55|17933.55|10
1632219800000|2021-09-21 10:23:20|18059.29|17939.29|18067.47|17947.47|18067.47|17947.47|18059.29|17939.29|10
1632219810000|2021-09-21 10:23:30|18068.75|17948.75|18075.5|17955.5|18075.5|17955.5|18068.75|17948.75|10
1632219820000|2021-09-21 10:23:40|18075.04|17955.04|18075.05|17955.05|18076.76|17956.76|18075.04|17955.04|10
1632219830000|2021-09-21 10:23:50|18074.2|17954.2|18069.68|17949.68|18074.2|17954.2|18069.68|17949.68|10
1632219840000|2021-09-21 10:24:00|18069.71|17949.71|18068.47|17948.47|18069.71|17949.71|18067.84|17947.84|10
1632219850000|2021-09-21 10:24:10|18068.5|17948.5|18071.48|17951.48|18071.48|17951.48|18068.27|17948.27|10
1632219860000|2021-09-21 10:24:20|18071.44|17951.44|18071.07|17951.07|18071.44|17951.44|18070.23|17950.23|9
1632219870000|2021-09-21 10:24:30|18072.28|17952.28|18072.06|17952.06|18072.35|17952.35|18071.43|17951.43|9
1632219880000|2021-09-21 10:24:40|18072.01|17952.01|18075.81|17955.81|18075.81|17955.81|18071.81|17951.81|10
1632219890000|2021-09-21 10:24:50|18075.75|17955.75|18077.35|17957.35|18077.35|17957.35|18075.5|17955.5|9
1632219900000|2021-09-21 10:25:00|18077.04|17957.04|18073.81|17953.81|18077.04|17957.04|18073.81|17953.81|10
1632219910000|2021-09-21 10:25:10|18073.55|17953.55|18070.49|17950.49|18073.55|17953.55|18070.46|17950.46|10
1632219920000|2021-09-21 10:25:20|18070.46|17950.46|18070.67|17950.67|18070.85|17950.85|18070.29|17950.29|9
1632219930000|2021-09-21 10:25:30|18071.44|17951.44|18067.42|17947.42|18071.51|17951.51|18067.42|17947.42|10
1632219940000|2021-09-21 10:25:40|18066.25|17946.25|18061.39|17941.39|18066.25|17946.25|18061.22|17941.22|9
1632219950000|2021-09-21 10:25:50|18061.76|17941.76|18064.54|17944.54|18065.51|17945.51|18061.76|17941.76|10
1632219960000|2021-09-21 10:26:00|18064.77|17944.77|18065.36|17945.36|18065.61|17945.61|18064.77|17944.77|10
1632219970000|2021-09-21 10:26:10|18065.33|17945.33|18066.44|17946.44|18066.96|17946.96|18065.33|17945.33|9
1632219980000|2021-09-21 10:26:20|18066.34|17946.34|18061.36|17941.36|18066.34|17946.34|18061.36|17941.36|10
1632219990000|2021-09-21 10:26:30|18060.45|17940.45|18058.31|17938.31|18060.45|17940.45|18058.31|17938.31|10
1632220000000|2021-09-21 10:26:40|18058.25|17938.25|18059.97|17939.97|18059.97|17939.97|18058.25|17938.25|9
1632220010000|2021-09-21 10:26:50|18058.73|17938.73|18056.3|17936.3|18058.73|17938.73|18056.3|17936.3|9
1632220020000|2021-09-21 10:27:00|18056.27|17936.27|18055.06|17935.06|18056.27|17936.27|18055.06|17935.06|10
1632220030000|2021-09-21 10:27:10|18055.03|17935.03|18053.24|17933.24|18055.75|17935.75|18053.24|17933.24|10
1632220040000|2021-09-21 10:27:20|18052.88|17932.88|18054.12|17934.12|18054.16|17934.16|18052.79|17932.79|9
1632220050000|2021-09-21 10:27:30|18054.42|17934.42|18056.39|17936.39|18056.39|17936.39|18054.42|17934.42|10
1632220060000|2021-09-21 10:27:40|18056.49|17936.49|18054.17|17934.17|18056.49|17936.49|18054.17|17934.17|8
1632220070000|2021-09-21 10:27:50|18054.19|17934.19|18050.02|17930.02|18054.19|17934.19|18050.02|17930.02|10
1632220080000|2021-09-21 10:28:00|18050.45|17930.45|18052.33|17932.33|18052.67|17932.67|18050.45|17930.45|9
1632220090000|2021-09-21 10:28:10|18052.22|17932.22|18050.97|17930.97|18052.61|17932.61|18050.78|17930.78|10
1632220100000|2021-09-21 10:28:20|18051.51|17931.51|18052.38|17932.38|18052.49|17932.49|18051.51|17931.51|10
1632220110000|2021-09-21 10:28:30|18052.5|17932.5|18052.61|17932.61|18053.03|17933.03|18052.5|17932.5|8
1632220120000|2021-09-21 10:28:40|18052.72|17932.72|18051.46|17931.46|18052.72|17932.72|18051.46|17931.46|9
1632220130000|2021-09-21 10:28:50|18051.45|17931.45|18047.72|17927.72|18051.45|17931.45|18047.72|17927.72|10
1632220140000|2021-09-21 10:29:00|18046.62|17926.62|18046.16|17926.16|18048.01|17928.01|18046.16|17926.16|10
1632220150000|2021-09-21 10:29:10|18044.51|17924.51|18043.86|17923.86|18044.51|17924.51|18043.84|17923.84|9
1632220160000|2021-09-21 10:29:20|18044.6|17924.6|18044.95|17924.95|18045.48|17925.48|18044.6|17924.6|10
1632220170000|2021-09-21 10:29:30|18044.92|17924.92|18044.83|17924.83|18045.32|17925.32|18044.55|17924.55|9
1632220180000|2021-09-21 10:29:40|18045.18|17925.18|18045.57|17925.57|18045.58|17925.58|18044.95|17924.95|8
1632220190000|2021-09-21 10:29:50|18045.41|17925.41|18046.66|17926.66|18046.67|17926.67|18045.41|17925.41|10
1632220200000|2021-09-21 10:30:00|18046.87|17926.87|18046.7|17926.7|18046.87|17926.87|18046.6|17926.6|9
1632220210000|2021-09-21 10:30:10|18046.69|17926.69|18046.31|17926.31|18046.75|17926.75|18046.08|17926.08|9
1632220220000|2021-09-21 10:30:20|18046.87|17926.87|18046.92|17926.92|18047.23|17927.23|18045.77|17925.77|10
1632220230000|2021-09-21 10:30:30|18046.95|17926.95|18045.61|17925.61|18046.95|17926.95|18045.47|17925.47|7
1632220240000|2021-09-21 10:30:40|18045.39|17925.39|18045.33|17925.33|18045.39|17925.39|18044.33|17924.33|10
1632220250000|2021-09-21 10:30:50|18045.24|17925.24|18043.47|17923.47|18045.25|17925.25|18043.47|17923.47|10
1632220260000|2021-09-21 10:31:00|18043.59|17923.59|18041.72|17921.72|18043.59|17923.59|18041.47|17921.47|10
1632220270000|2021-09-21 10:31:10|18040.56|17920.56|18034.46|17914.46|18040.93|17920.93|18034.46|17914.46|10
1632220280000|2021-09-21 10:31:20|18034.08|17914.08|18022.37|17902.37|18034.08|17914.08|18022.37|17902.37|10
1632220290000|2021-09-21 10:31:30|18022.36|17902.36|18019.43|17899.43|18022.82|17902.82|18019.43|17899.43|10
1632220300000|2021-09-21 10:31:40|18019.27|17899.27|18015.54|17895.54|18019.35|17899.35|18015.04|17895.04|10
1632220310000|2021-09-21 10:31:50|18013.84|17893.84|18010.92|17890.92|18013.84|17893.84|18010.64|17890.64|10
1632220320000|2021-09-21 10:32:00|18010.76|17890.76|18007.54|17887.54|18010.76|17890.76|18007.23|17887.23|10
1632220330000|2021-09-21 10:32:10|18007.44|17887.44|18009.15|17889.15|18009.15|17889.15|18007.02|17887.02|10
1632220340000|2021-09-21 10:32:20|18009.12|17889.12|18006.06|17886.06|18009.12|17889.12|18006.06|17886.06|9
1632220350000|2021-09-21 10:32:30|18006.27|17886.27|18006.12|17886.12|18006.27|17886.27|18005.03|17885.03|10
1632220360000|2021-09-21 10:32:40|18006.25|17886.25|18008.86|17888.86|18008.86|17888.86|18006.25|17886.25|9
1632220370000|2021-09-21 10:32:50|18009.54|17889.54|18014.14|17894.14|18014.14|17894.14|18009.54|17889.54|9
1632220380000|2021-09-21 10:33:00|18014.05|17894.05|18015.45|17895.45|18015.45|17895.45|18013.85|17893.85|9
1632220390000|2021-09-21 10:33:10|18015.62|17895.62|18022.4|17902.4|18022.4|17902.4|18015.62|17895.62|10
1632220400000|2021-09-21 10:33:20|18023.2|17903.2|18030.05|17910.05|18030.05|17910.05|18023.2|17903.2|10
1632220410000|2021-09-21 10:33:30|18030.24|17910.24|18034.39|17914.39|18034.39|17914.39|18030.24|17910.24|10
1632220420000|2021-09-21 10:33:40|18034.6|17914.6|18040.07|17920.07|18040.08|17920.08|18034.42|17914.42|10
1632220430000|2021-09-21 10:33:50|18040.09|17920.09|18041.23|17921.23|18041.47|17921.47|18040.04|17920.04|8
1632220440000|2021-09-21 10:34:00|18042.68|17922.68|18045.39|17925.39|18045.39|17925.39|18042.04|17922.04|9
1632220450000|2021-09-21 10:34:10|18045.56|17925.56|18048.62|17928.62|18049.59|17929.59|18045.56|17925.56|10
1632220460000|2021-09-21 10:34:20|18048.86|17928.86|18061.18|17941.18|18061.18|17941.18|18048.86|17928.86|10
1632220470000|2021-09-21 10:34:30|18062.19|17942.19|18063.13|17943.13|18063.9|17943.9|18062.19|17942.19|9
1632220480000|2021-09-21 10:34:40|18063.07|17943.07|18069.71|17949.71|18069.71|17949.71|18063.07|17943.07|10
1632220490000|2021-09-21 10:34:50|18070.01|17950.01|18070.85|17950.85|18071.15|17951.15|18069.18|17949.18|10
1632220500000|2021-09-21 10:35:00|18070.88|17950.88|18078.69|17958.69|18078.69|17958.69|18070.88|17950.88|9
1632220510000|2021-09-21 10:35:10|18079.28|17959.28|18086.43|17966.43|18086.43|17966.43|18079.28|17959.28|10
1632220520000|2021-09-21 10:35:20|18087.29|17967.29|18093.17|17973.17|18093.17|17973.17|18087.29|17967.29|10
1632220530000|2021-09-21 10:35:30|18093.51|17973.51|18103.42|17983.42|18103.42|17983.42|18093.51|17973.51|10
1632220540000|2021-09-21 10:35:40|18103.63|17983.63|18115.17|17995.17|18115.17|17995.17|18103.63|17983.63|10
1632220550000|2021-09-21 10:35:50|18116.73|17996.73|18126.68|18006.68|18126.68|18006.68|18116.73|17996.73|10
1632220560000|2021-09-21 10:36:00|18127.02|18007.02|18135.95|18015.95|18135.95|18015.95|18127.02|18007.02|10
1632220570000|2021-09-21 10:36:10|18136.72|18016.72|18142.12|18022.12|18142.12|18022.12|18136.72|18016.72|10
1632220580000|2021-09-21 10:36:20|18142.72|18022.72|18159.83|18039.83|18160.38|18040.38|18142.72|18022.72|10
1632220590000|2021-09-21 10:36:30|18159.93|18039.93|18167.31|18047.31|18167.31|18047.31|18159.93|18039.93|10
1632220600000|2021-09-21 10:36:40|18167.46|18047.46|18168.55|18048.55|18169.63|18049.63|18167.46|18047.46|10
1632220610000|2021-09-21 10:36:50|18167.35|18047.35|18161.79|18041.79|18167.35|18047.35|18161.31|18041.31|10
1632220620000|2021-09-21 10:37:00|18162.02|18042.02|18162.67|18042.67|18163.07|18043.07|18161.63|18041.63|10
1632220630000|2021-09-21 10:37:10|18162.59|18042.59|18160.68|18040.68|18162.87|18042.87|18160.68|18040.68|10
1632220640000|2021-09-21 10:37:20|18158.87|18038.87|18159.09|18039.09|18159.37|18039.37|18157.97|18037.97|10
1632220650000|2021-09-21 10:37:30|18158.9|18038.9|18165.16|18045.16|18165.16|18045.16|18158.9|18038.9|10
1632220660000|2021-09-21 10:37:40|18166.23|18046.23|18165.2|18045.2|18167.94|18047.94|18165.2|18045.2|9
1632220670000|2021-09-21 10:37:50|18164.97|18044.97|18164.59|18044.59|18164.97|18044.97|18163.79|18043.79|10
1632220680000|2021-09-21 10:38:00|18165.33|18045.33|18164.5|18044.5|18165.33|18045.33|18164.38|18044.38|10
1632220690000|2021-09-21 10:38:10|18164.37|18044.37|18166.56|18046.56|18166.96|18046.96|18163.56|18043.56|10
1632220700000|2021-09-21 10:38:20|18166.01|18046.01|18170.38|18050.38|18170.38|18050.38|18166.01|18046.01|9
1632220710000|2021-09-21 10:38:30|18171.74|18051.74|18176.78|18056.78|18176.78|18056.78|18171.68|18051.68|10
1632220720000|2021-09-21 10:38:40|18176.99|18056.99|18182.53|18062.53|18182.53|18062.53|18176.99|18056.99|10
1632220730000|2021-09-21 10:38:50|18182.33|18062.33|18182.39|18062.39|18183.32|18063.32|18181.64|18061.64|10
1632220740000|2021-09-21 10:39:00|18181.89|18061.89|18183.21|18063.21|18183.21|18063.21|18181.27|18061.27|9
1632220750000|2021-09-21 10:39:10|18185|18065|18196.98|18076.98|18196.98|18076.98|18185|18065|10
1632220760000|2021-09-21 10:39:20|18197.26|18077.26|18197.02|18077.02|18198.22|18078.22|18197.02|18077.02|9
1632220770000|2021-09-21 10:39:30|18196.94|18076.94|18199.72|18079.72|18199.9|18079.9|18196.94|18076.94|10
1632220780000|2021-09-21 10:39:40|18199.57|18079.57|18192.59|18072.59|18199.72|18079.72|18192.59|18072.59|10
1632220790000|2021-09-21 10:39:50|18192.52|18072.52|18191.47|18071.47|18194.62|18074.62|18191.47|18071.47|9
1632220800000|2021-09-21 10:40:00|18190.68|18070.68|18190.62|18070.62|18190.9|18070.9|18190.03|18070.03|10
1632220810000|2021-09-21 10:40:10|18191.13|18071.13|18190.51|18070.51|18191.13|18071.13|18190.5|18070.5|10
1632220820000|2021-09-21 10:40:20|18190.36|18070.36|18191.8|18071.8|18191.8|18071.8|18190.36|18070.36|10
1632220830000|2021-09-21 10:40:30|18191.64|18071.64|18198.14|18078.14|18198.14|18078.14|18191.64|18071.64|10
1632220840000|2021-09-21 10:40:40|18199.24|18079.24|18200.76|18080.76|18201.12|18081.12|18198.9|18078.9|10
1632220850000|2021-09-21 10:40:50|18200.88|18080.88|18194.39|18074.39|18200.88|18080.88|18194.39|18074.39|10
1632220860000|2021-09-21 10:41:00|18196.04|18076.04|18192.62|18072.62|18196.04|18076.04|18191.96|18071.96|10
1632220870000|2021-09-21 10:41:10|18192.8|18072.8|18186.97|18066.97|18192.8|18072.8|18186.97|18066.97|10
1632220880000|2021-09-21 10:41:20|18186.58|18066.58|18183.29|18063.29|18186.58|18066.58|18183.24|18063.24|10
1632220890000|2021-09-21 10:41:30|18182.95|18062.95|18179.88|18059.88|18182.95|18062.95|18179.77|18059.77|9
1632220900000|2021-09-21 10:41:40|18179.66|18059.66|18175.21|18055.21|18179.66|18059.66|18175.18|18055.18|10
1632220910000|2021-09-21 10:41:50|18174.75|18054.75|18171.74|18051.74|18174.75|18054.75|18171.24|18051.24|10
1632220920000|2021-09-21 10:42:00|18171.52|18051.52|18170.26|18050.26|18171.52|18051.52|18169.69|18049.69|10
1632220930000|2021-09-21 10:42:10|18169.75|18049.75|18166.46|18046.46|18169.75|18049.75|18166.46|18046.46|10
1632220940000|2021-09-21 10:42:20|18165.85|18045.85|18164.38|18044.38|18165.85|18045.85|18164.38|18044.38|9
1632220950000|2021-09-21 10:42:30|18163.64|18043.64|18163.45|18043.45|18163.89|18043.89|18163.17|18043.17|10
1632220960000|2021-09-21 10:42:40|18163.09|18043.09|18161.31|18041.31|18163.15|18043.15|18161.29|18041.29|10
1632220970000|2021-09-21 10:42:50|18161.49|18041.49|18162.91|18042.91|18163.4|18043.4|18161.49|18041.49|10
1632220980000|2021-09-21 10:43:00|18163.63|18043.63|18164.11|18044.11|18164.37|18044.37|18163.32|18043.32|9
1632220990000|2021-09-21 10:43:10|18164.12|18044.12|18164.11|18044.11|18164.82|18044.82|18164.11|18044.11|10
1632221000000|2021-09-21 10:43:20|18164.03|18044.03|18169.63|18049.63|18169.63|18049.63|18164.03|18044.03|10
1632221010000|2021-09-21 10:43:30|18169.9|18049.9|18171.77|18051.77|18172.75|18052.75|18169.87|18049.87|10
1632221020000|2021-09-21 10:43:40|18172.29|18052.29|18176.89|18056.89|18176.89|18056.89|18172.29|18052.29|9
1632221030000|2021-09-21 10:43:50|18179.02|18059.02|18179.81|18059.81|18180.17|18060.17|18179.02|18059.02|9
1632221040000|2021-09-21 10:44:00|18179.73|18059.73|18188.91|18068.91|18188.91|18068.91|18179.02|18059.02|10
1632221050000|2021-09-21 10:44:10|18188.59|18068.59|18190.91|18070.91|18191.02|18071.02|18188.59|18068.59|10
1632221060000|2021-09-21 10:44:20|18189.19|18069.19|18190.17|18070.17|18190.39|18070.39|18189.19|18069.19|10
1632221070000|2021-09-21 10:44:30|18189|18069|18186.16|18066.16|18190.42|18070.42|18186.16|18066.16|10
1632221080000|2021-09-21 10:44:40|18184.84|18064.84|18179.98|18059.98|18184.84|18064.84|18179.98|18059.98|9
1632221090000|2021-09-21 10:44:50|18179.36|18059.36|18175.8|18055.8|18179.36|18059.36|18175.8|18055.8|10
1632221100000|2021-09-21 10:45:00|18176.03|18056.03|18176.42|18056.42|18176.58|18056.58|18175.51|18055.51|10
1632221110000|2021-09-21 10:45:10|18176.28|18056.28|18176.58|18056.58|18176.86|18056.86|18176.07|18056.07|10
1632221120000|2021-09-21 10:45:20|18175.49|18055.49|18171.27|18051.27|18175.49|18055.49|18171.27|18051.27|10
1632221130000|2021-09-21 10:45:30|18169.78|18049.78|18168.44|18048.44|18169.78|18049.78|18168.44|18048.44|10
1632221140000|2021-09-21 10:45:40|18167.31|18047.31|18164.91|18044.91|18167.34|18047.34|18164.91|18044.91|10
1632221150000|2021-09-21 10:45:50|18164.82|18044.82|18161.31|18041.31|18164.85|18044.85|18161.29|18041.29|10
1632221160000|2021-09-21 10:46:00|18161.38|18041.38|18163.05|18043.05|18163.05|18043.05|18160.89|18040.89|10
1632221170000|2021-09-21 10:46:10|18162.67|18042.67|18163.44|18043.44|18164.12|18044.12|18162.67|18042.67|10
1632221180000|2021-09-21 10:46:20|18162.16|18042.16|18161.86|18041.86|18162.16|18042.16|18161.55|18041.55|7
1632221190000|2021-09-21 10:46:30|18160.78|18040.78|18160.56|18040.56|18160.87|18040.87|18159.94|18039.94|9
1632221200000|2021-09-21 10:46:40|18160.43|18040.43|18176.24|18056.24|18176.24|18056.24|18160.43|18040.43|10
1632221210000|2021-09-21 10:46:50|18177.73|18057.73|18191.82|18071.82|18191.82|18071.82|18177.73|18057.73|10
1632221220000|2021-09-21 10:47:00|18194.18|18074.18|18207.4|18087.4|18207.55|18087.55|18194.18|18074.18|10
1632221230000|2021-09-21 10:47:10|18209.19|18089.19|18217.81|18097.81|18217.81|18097.81|18209.19|18089.19|10
1632221240000|2021-09-21 10:47:20|18218.79|18098.79|18231.17|18111.17|18231.17|18111.17|18218.79|18098.79|10
1632221250000|2021-09-21 10:47:30|18232.25|18112.25|18232.13|18112.13|18234.18|18114.18|18232.13|18112.13|10
1632221260000|2021-09-21 10:47:40|18231.47|18111.47|18229.07|18109.07|18231.47|18111.47|18229.06|18109.06|9
1632221270000|2021-09-21 10:47:50|18229.04|18109.04|18235.19|18115.19|18235.19|18115.19|18229.04|18109.04|9
1632221280000|2021-09-21 10:48:00|18234.79|18114.79|18246.47|18126.47|18246.47|18126.47|18234.79|18114.79|10
1632221290000|2021-09-21 10:48:10|18251.76|18131.76|18253.6|18133.6|18254.17|18134.17|18251.5|18131.5|10
1632221300000|2021-09-21 10:48:20|18252.08|18132.08|18249.44|18129.44|18253.08|18133.08|18248.98|18128.98|10
1632221310000|2021-09-21 10:48:30|18249.71|18129.71|18253.11|18133.11|18253.11|18133.11|18248.78|18128.78|10
1632221320000|2021-09-21 10:48:40|18258.54|18138.54|18273.1|18153.1|18273.1|18153.1|18258.54|18138.54|10
1632221330000|2021-09-21 10:48:50|18273.15|18153.15|18273.01|18153.01|18273.85|18153.85|18272.81|18152.81|10
1632221340000|2021-09-21 10:49:00|18271.3|18151.3|18266.57|18146.57|18271.3|18151.3|18266.57|18146.57|10
1632221350000|2021-09-21 10:49:10|18264.76|18144.76|18265.1|18145.1|18265.41|18145.41|18262.87|18142.87|10
1632221360000|2021-09-21 10:49:20|18265.57|18145.57|18273.45|18153.45|18274.19|18154.19|18265.57|18145.57|10
1632221370000|2021-09-21 10:49:30|18272.41|18152.41|18286.36|18166.36|18286.36|18166.36|18272.41|18152.41|10
1632221380000|2021-09-21 10:49:40|18291.63|18171.63|18305.25|18185.25|18305.25|18185.25|18291.63|18171.63|10
1632221390000|2021-09-21 10:49:50|18306.35|18186.35|18304.74|18184.74|18307.06|18187.06|18304.45|18184.45|10
1632221400000|2021-09-21 10:50:00|18303.76|18183.76|18311.37|18191.37|18311.37|18191.37|18303.76|18183.76|10
1632221410000|2021-09-21 10:50:10|18310.14|18190.14|18305.9|18185.9|18310.69|18190.69|18305.28|18185.28|10
1632221420000|2021-09-21 10:50:20|18305.69|18185.69|18303.84|18183.84|18307.6|18187.6|18303.3|18183.3|10
1632221430000|2021-09-21 10:50:30|18302.49|18182.49|18285.27|18165.27|18302.49|18182.49|18285.27|18165.27|10
1632221440000|2021-09-21 10:50:40|18283.75|18163.75|18279.61|18159.61|18284.25|18164.25|18279.61|18159.61|10
1632221450000|2021-09-21 10:50:50|18279.21|18159.21|18277.34|18157.34|18279.21|18159.21|18276.91|18156.91|9
1632221460000|2021-09-21 10:51:00|18277.51|18157.51|18274.34|18154.34|18278.96|18158.96|18274.34|18154.34|10
1632221470000|2021-09-21 10:51:10|18273.58|18153.58|18270.56|18150.56|18274.3|18154.3|18269.91|18149.91|10
1632221480000|2021-09-21 10:51:20|18269.83|18149.83|18270.38|18150.38|18270.73|18150.73|18268.81|18148.81|10
1632221490000|2021-09-21 10:51:30|18269.38|18149.38|18271.78|18151.78|18271.78|18151.78|18269.38|18149.38|10
1632221500000|2021-09-21 10:51:40|18272.28|18152.28|18278.16|18158.16|18278.16|18158.16|18270.47|18150.47|10
1632221510000|2021-09-21 10:51:50|18277.49|18157.49|18277.45|18157.45|18280.03|18160.03|18277.16|18157.16|10
1632221520000|2021-09-21 10:52:00|18277.19|18157.19|18285.24|18165.24|18285.28|18165.28|18276.81|18156.81|10
1632221530000|2021-09-21 10:52:10|18286.72|18166.72|18288.08|18168.08|18289.18|18169.18|18286.72|18166.72|10
1632221540000|2021-09-21 10:52:20|18287.42|18167.42|18286.08|18166.08|18289.36|18169.36|18285.88|18165.88|10
1632221550000|2021-09-21 10:52:30|18284.69|18164.69|18276.62|18156.62|18284.69|18164.69|18276.62|18156.62|10
1632221560000|2021-09-21 10:52:40|18275.92|18155.92|18277.72|18157.72|18279.33|18159.33|18274.59|18154.59|10
1632221570000|2021-09-21 10:52:50|18276.53|18156.53|18277.1|18157.1|18277.1|18157.1|18275.44|18155.44|10
1632221580000|2021-09-21 10:53:00|18277.78|18157.78|18279.4|18159.4|18280.46|18160.46|18277.42|18157.42|9
1632221590000|2021-09-21 10:53:10|18279.81|18159.81|18283.35|18163.35|18283.35|18163.35|18279.81|18159.81|10
1632221600000|2021-09-21 10:53:20|18283.84|18163.84|18284.1|18164.1|18285.89|18165.89|18283.26|18163.26|10
1632221610000|2021-09-21 10:53:30|18283.72|18163.72|18276.45|18156.45|18283.72|18163.72|18276.45|18156.45|10
1632221620000|2021-09-21 10:53:40|18272.45|18152.45|18261.18|18141.18|18272.45|18152.45|18260.57|18140.57|10
1632221630000|2021-09-21 10:53:50|18261.51|18141.51|18252.91|18132.91|18265.07|18145.07|18251.91|18131.91|10
1632221640000|2021-09-21 10:54:00|18251.54|18131.54|18251.05|18131.05|18252.39|18132.39|18250.47|18130.47|10
1632221650000|2021-09-21 10:54:10|18251.09|18131.09|18242.39|18122.39|18251.41|18131.41|18242.39|18122.39|10
1632221660000|2021-09-21 10:54:20|18241.3|18121.3|18235.25|18115.25|18241.3|18121.3|18235.17|18115.17|10
1632221670000|2021-09-21 10:54:30|18234.66|18114.66|18237.6|18117.6|18237.6|18117.6|18234.28|18114.28|10
1632221680000|2021-09-21 10:54:40|18237.09|18117.09|18240.25|18120.25|18240.35|18120.35|18237.09|18117.09|10
1632221690000|2021-09-21 10:54:50|18239.96|18119.96|18234.14|18114.14|18239.96|18119.96|18234.14|18114.14|10
1632221700000|2021-09-21 10:55:00|18233.81|18113.81|18231.33|18111.33|18233.81|18113.81|18231.33|18111.33|10
1632221710000|2021-09-21 10:55:10|18230.44|18110.44|18221.73|18101.73|18230.44|18110.44|18221.41|18101.41|10
1632221720000|2021-09-21 10:55:20|18222.56|18102.56|18231.83|18111.83|18232.43|18112.43|18222.56|18102.56|10
1632221730000|2021-09-21 10:55:30|18231.61|18111.61|18235.98|18115.98|18237.96|18117.96|18231.61|18111.61|10
1632221740000|2021-09-21 10:55:40|18236.32|18116.32|18237.3|18117.3|18237.58|18117.58|18236.32|18116.32|10
1632221750000|2021-09-21 10:55:50|18239.15|18119.15|18239.87|18119.87|18240.58|18120.58|18238.82|18118.82|10
1632221760000|2021-09-21 10:56:00|18242.12|18122.12|18240.04|18120.04|18242.12|18122.12|18239.69|18119.69|10
1632221770000|2021-09-21 10:56:10|18240.72|18120.72|18239.91|18119.91|18242.21|18122.21|18239.3|18119.3|10
1632221780000|2021-09-21 10:56:20|18240.07|18120.07|18236.51|18116.51|18240.52|18120.52|18235.48|18115.48|10
1632221790000|2021-09-21 10:56:30|18235.64|18115.64|18232.04|18112.04|18235.64|18115.64|18231.93|18111.93|10
1632221800000|2021-09-21 10:56:40|18231.88|18111.88|18226.35|18106.35|18231.96|18111.96|18226.2|18106.2|10
1632221810000|2021-09-21 10:56:50|18226.42|18106.42|18227.07|18107.07|18227.07|18107.07|18225.58|18105.58|10
1632221820000|2021-09-21 10:57:00|18229.71|18109.71|18229.66|18109.66|18231.23|18111.23|18229.41|18109.41|10
1632221830000|2021-09-21 10:57:10|18229.5|18109.5|18227.11|18107.11|18229.5|18109.5|18227.11|18107.11|10
1632221840000|2021-09-21 10:57:20|18226.89|18106.89|18226.09|18106.09|18228.04|18108.04|18226.09|18106.09|10
1632221850000|2021-09-21 10:57:30|18226.08|18106.08|18226.04|18106.04|18226.08|18106.08|18225.01|18105.01|10
1632221860000|2021-09-21 10:57:40|18226.65|18106.65|18231.44|18111.44|18231.62|18111.62|18226.65|18106.65|10
1632221870000|2021-09-21 10:57:50|18231.16|18111.16|18230.5|18110.5|18231.2|18111.2|18230.25|18110.25|10
1632221880000|2021-09-21 10:58:00|18230.13|18110.13|18226.41|18106.41|18230.13|18110.13|18226.41|18106.41|10
1632221890000|2021-09-21 10:58:10|18226.16|18106.16|18221.69|18101.69|18226.16|18106.16|18221.69|18101.69|10
1632221900000|2021-09-21 10:58:20|18222.4|18102.4|18223.28|18103.28|18223.42|18103.42|18222.4|18102.4|10
1632221910000|2021-09-21 10:58:30|18223.85|18103.85|18221.32|18101.32|18223.93|18103.93|18221.06|18101.06|10
1632221920000|2021-09-21 10:58:40|18219.56|18099.56|18217.86|18097.86|18219.56|18099.56|18217.44|18097.44|10
1632221930000|2021-09-21 10:58:50|18218.02|18098.02|18219.52|18099.52|18219.67|18099.67|18218.02|18098.02|10
1632221940000|2021-09-21 10:59:00|18220|18100|18222.52|18102.52|18222.67|18102.67|18219.84|18099.84|10
1632221950000|2021-09-21 10:59:10|18223.05|18103.05|18221.87|18101.87|18223.05|18103.05|18220.98|18100.98|10
1632221960000|2021-09-21 10:59:20|18222.42|18102.42|18225.89|18105.89|18225.9|18105.9|18222.42|18102.42|10
1632221970000|2021-09-21 10:59:30|18226.13|18106.13|18230.07|18110.07|18230.14|18110.14|18226.13|18106.13|10
1632221980000|2021-09-21 10:59:40|18230.18|18110.18|18232.44|18112.44|18232.44|18112.44|18230.04|18110.04|10
1632221990000|2021-09-21 10:59:50|18232.28|18112.28|18231.49|18111.49|18232.28|18112.28|18230.88|18110.88|10
1632222000000|2021-09-21 11:00:00|18231.61|18111.61|18233.99|18113.99|18234.42|18114.42|18231.61|18111.61|9
1632222010000|2021-09-21 11:00:10|18234.08|18114.08|18243.12|18123.12|18243.12|18123.12|18234.08|18114.08|10
1632222020000|2021-09-21 11:00:20|18243.17|18123.17|18253.82|18133.82|18253.82|18133.82|18242.4|18122.4|10
1632222030000|2021-09-21 11:00:30|18257.08|18137.08|18258.89|18138.89|18260.14|18140.14|18257.08|18137.08|10
1632222040000|2021-09-21 11:00:40|18260.23|18140.23|18258.36|18138.36|18260.88|18140.88|18258.36|18138.36|10
1632222050000|2021-09-21 11:00:50|18258.42|18138.42|18251.99|18131.99|18258.42|18138.42|18251.99|18131.99|10
1632222060000|2021-09-21 11:01:00|18251.29|18131.29|18247.82|18127.82|18251.29|18131.29|18247.82|18127.82|10
1632222070000|2021-09-21 11:01:10|18247.79|18127.79|18239.77|18119.77|18247.79|18127.79|18239.77|18119.77|10
1632222080000|2021-09-21 11:01:20|18239.91|18119.91|18237.55|18117.55|18239.91|18119.91|18237.55|18117.55|10
1632222090000|2021-09-21 11:01:30|18236.8|18116.8|18228.91|18108.91|18236.8|18116.8|18228.91|18108.91|9
1632222100000|2021-09-21 11:01:40|18227|18107|18225.17|18105.17|18227|18107|18225.13|18105.13|10
1632222110000|2021-09-21 11:01:50|18224.13|18104.13|18220.76|18100.76|18224.13|18104.13|18220.76|18100.76|10
1632222120000|2021-09-21 11:02:00|18220.19|18100.19|18218.42|18098.42|18220.2|18100.2|18218.42|18098.42|10
1632222130000|2021-09-21 11:02:10|18216.54|18096.54|18215.35|18095.35|18216.54|18096.54|18215.35|18095.35|10
1632222140000|2021-09-21 11:02:20|18215.9|18095.9|18216.85|18096.85|18217.97|18097.97|18215.87|18095.87|10
1632222150000|2021-09-21 11:02:30|18217.23|18097.23|18209.34|18089.34|18217.24|18097.24|18209.34|18089.34|9
1632222160000|2021-09-21 11:02:40|18209.39|18089.39|18209.95|18089.95|18210.81|18090.81|18209.39|18089.39|10
1632222170000|2021-09-21 11:02:50|18209.92|18089.92|18207.34|18087.34|18209.92|18089.92|18207.23|18087.23|10
1632222180000|2021-09-21 11:03:00|18206.77|18086.77|18203.7|18083.7|18206.96|18086.96|18203.49|18083.49|10
1632222190000|2021-09-21 11:03:10|18203.42|18083.42|18206.71|18086.71|18208|18088|18203.42|18083.42|10
1632222200000|2021-09-21 11:03:20|18206.42|18086.42|18207.39|18087.39|18208.44|18088.44|18206.32|18086.32|10
1632222210000|2021-09-21 11:03:30|18207.27|18087.27|18209.31|18089.31|18209.31|18089.31|18205.75|18085.75|10
1632222220000|2021-09-21 11:03:40|18211.15|18091.15|18212.59|18092.59|18212.59|18092.59|18211.15|18091.15|10
1632222230000|2021-09-21 11:03:50|18212.39|18092.39|18214.04|18094.04|18214.5|18094.5|18212.39|18092.39|10
1632222240000|2021-09-21 11:04:00|18214.26|18094.26|18210.8|18090.8|18214.26|18094.26|18210.76|18090.76|10
1632222250000|2021-09-21 11:04:10|18210.22|18090.22|18209.18|18089.18|18210.22|18090.22|18209.18|18089.18|10
1632222260000|2021-09-21 11:04:20|18209.13|18089.13|18206.1|18086.1|18209.21|18089.21|18206.09|18086.09|10
1632222270000|2021-09-21 11:04:30|18205.73|18085.73|18205.48|18085.48|18205.8|18085.8|18205.35|18085.35|10
1632222280000|2021-09-21 11:04:40|18205.35|18085.35|18207.08|18087.08|18207.22|18087.22|18205.35|18085.35|10
1632222290000|2021-09-21 11:04:50|18205.45|18085.45|18202.32|18082.32|18205.45|18085.45|18202.32|18082.32|10
1632222300000|2021-09-21 11:05:00|18202.29|18082.29|18194.2|18074.2|18202.96|18082.96|18194.2|18074.2|10
1632222310000|2021-09-21 11:05:10|18193.59|18073.59|18189.2|18069.2|18193.59|18073.59|18188.01|18068.01|10
1632222320000|2021-09-21 11:05:20|18188.65|18068.65|18187.64|18067.64|18188.65|18068.65|18186.54|18066.54|10
1632222330000|2021-09-21 11:05:30|18187.42|18067.42|18188.72|18068.72|18189.45|18069.45|18187.42|18067.42|10
1632222340000|2021-09-21 11:05:40|18188.9|18068.9|18192.14|18072.14|18192.14|18072.14|18188.9|18068.9|10
1632222350000|2021-09-21 11:05:50|18192.04|18072.04|18193.09|18073.09|18193.09|18073.09|18192.02|18072.02|10
1632222360000|2021-09-21 11:06:00|18193.4|18073.4|18192.22|18072.22|18193.61|18073.61|18192.22|18072.22|10
1632222370000|2021-09-21 11:06:10|18192.35|18072.35|18191.84|18071.84|18192.42|18072.42|18191.84|18071.84|10
1632222380000|2021-09-21 11:06:20|18191.79|18071.79|18190.8|18070.8|18191.81|18071.81|18190.54|18070.54|10
1632222390000|2021-09-21 11:06:30|18189.96|18069.96|18189.74|18069.74|18191.68|18071.68|18189.74|18069.74|10
1632222400000|2021-09-21 11:06:40|18189.72|18069.72|18187.8|18067.8|18189.82|18069.82|18187.8|18067.8|9
1632222410000|2021-09-21 11:06:50|18187|18067|18184.51|18064.51|18187|18067|18184.51|18064.51|10
1632222420000|2021-09-21 11:07:00|18184.5|18064.5|18182.86|18062.86|18184.5|18064.5|18182.86|18062.86|9
1632222430000|2021-09-21 11:07:10|18182.06|18062.06|18181.27|18061.27|18182.14|18062.14|18180.51|18060.51|10
1632222440000|2021-09-21 11:07:20|18180.87|18060.87|18186.44|18066.44|18186.44|18066.44|18180.57|18060.57|10
1632222450000|2021-09-21 11:07:30|18186.54|18066.54|18189.36|18069.36|18189.36|18069.36|18186.24|18066.24|10
1632222460000|2021-09-21 11:07:40|18189.63|18069.63|18193.13|18073.13|18193.13|18073.13|18189.63|18069.63|10
1632222470000|2021-09-21 11:07:50|18192.55|18072.55|18195.99|18075.99|18196.07|18076.07|18192.55|18072.55|10
1632222480000|2021-09-21 11:08:00|18195.45|18075.45|18198.99|18078.99|18198.99|18078.99|18195.41|18075.41|9
1632222490000|2021-09-21 11:08:10|18198.73|18078.73|18200.51|18080.51|18200.51|18080.51|18198.73|18078.73|10
1632222500000|2021-09-21 11:08:20|18200.99|18080.99|18201.82|18081.82|18201.82|18081.82|18200.99|18080.99|10
1632222510000|2021-09-21 11:08:30|18201.8|18081.8|18206.72|18086.72|18207.11|18087.11|18201.8|18081.8|10
1632222520000|2021-09-21 11:08:40|18206.88|18086.88|18207.11|18087.11|18208.56|18088.56|18206.88|18086.88|9
1632222530000|2021-09-21 11:08:50|18207.56|18087.56|18196.68|18076.68|18207.56|18087.56|18196.68|18076.68|10
1632222540000|2021-09-21 11:09:00|18195.4|18075.4|18185.89|18065.89|18195.4|18075.4|18185.32|18065.32|9
1632222550000|2021-09-21 11:09:10|18185.4|18065.4|18183.58|18063.58|18185.42|18065.42|18183.58|18063.58|10
1632222560000|2021-09-21 11:09:20|18183.83|18063.83|18181.46|18061.46|18183.83|18063.83|18181.43|18061.43|10
1632222570000|2021-09-21 11:09:30|18181.47|18061.47|18174.37|18054.37|18181.47|18061.47|18174.37|18054.37|10
1632222580000|2021-09-21 11:09:40|18174.23|18054.23|18171.7|18051.7|18174.23|18054.23|18171.17|18051.17|10
1632222590000|2021-09-21 11:09:50|18172.25|18052.25|18173.06|18053.06|18173.09|18053.09|18172.25|18052.25|9
1632222600000|2021-09-21 11:10:00|18171.01|18051.01|18169.04|18049.04|18171.05|18051.05|18169.04|18049.04|10
1632222610000|2021-09-21 11:10:10|18169.01|18049.01|18170.93|18050.93|18170.93|18050.93|18168.96|18048.96|10
1632222620000|2021-09-21 11:10:20|18171.13|18051.13|18168.93|18048.93|18171.14|18051.14|18168.93|18048.93|10
1632222630000|2021-09-21 11:10:30|18168.64|18048.64|18169.12|18049.12|18169.41|18049.41|18168.58|18048.58|10
1632222640000|2021-09-21 11:10:40|18170.46|18050.46|18174.56|18054.56|18174.56|18054.56|18170.46|18050.46|10
1632222650000|2021-09-21 11:10:50|18175.62|18055.62|18177.39|18057.39|18177.94|18057.94|18175.62|18055.62|10
1632222660000|2021-09-21 11:11:00|18177.05|18057.05|18173.7|18053.7|18177.77|18057.77|18173.7|18053.7|10
1632222670000|2021-09-21 11:11:10|18173.58|18053.58|18171.16|18051.16|18173.58|18053.58|18171.16|18051.16|10
1632222680000|2021-09-21 11:11:20|18170.64|18050.64|18163.98|18043.98|18170.64|18050.64|18163.98|18043.98|10
1632222690000|2021-09-21 11:11:30|18162.52|18042.52|18159.74|18039.74|18162.52|18042.52|18159.43|18039.43|10
1632222700000|2021-09-21 11:11:40|18159.37|18039.37|18159.59|18039.59|18160.26|18040.26|18159.37|18039.37|10
1632222710000|2021-09-21 11:11:50|18160.3|18040.3|18160.77|18040.77|18160.93|18040.93|18160.14|18040.14|9
1632222720000|2021-09-21 11:12:00|18161.45|18041.45|18161.77|18041.77|18161.97|18041.97|18161.45|18041.45|9
1632222730000|2021-09-21 11:12:10|18161.59|18041.59|18157.21|18037.21|18161.59|18041.59|18157.21|18037.21|10
1632222740000|2021-09-21 11:12:20|18157.03|18037.03|18156.52|18036.52|18157.03|18037.03|18155.08|18035.08|10
1632222750000|2021-09-21 11:12:30|18157.03|18037.03|18156.06|18036.06|18157.03|18037.03|18155.82|18035.82|10
1632222760000|2021-09-21 11:12:40|18155.3|18035.3|18154.22|18034.22|18156.12|18036.12|18154.22|18034.22|9
1632222770000|2021-09-21 11:12:50|18154.01|18034.01|18154.87|18034.87|18155.54|18035.54|18154.01|18034.01|10
1632222780000|2021-09-21 11:13:00|18154.82|18034.82|18150.75|18030.75|18154.82|18034.82|18150.48|18030.48|10
1632222790000|2021-09-21 11:13:10|18151.22|18031.22|18152.46|18032.46|18152.46|18032.46|18150.97|18030.97|10
1632222800000|2021-09-21 11:13:20|18152.12|18032.12|18149.98|18029.98|18152.12|18032.12|18149.64|18029.64|9
1632222810000|2021-09-21 11:13:30|18150.12|18030.12|18146.8|18026.8|18150.12|18030.12|18146.8|18026.8|9
1632222820000|2021-09-21 11:13:40|18146.44|18026.44|18148.71|18028.71|18149.03|18029.03|18146.37|18026.37|10
1632222830000|2021-09-21 11:13:50|18149.13|18029.13|18148.98|18028.98|18149.13|18029.13|18147.95|18027.95|9
1632222840000|2021-09-21 11:14:00|18148.1|18028.1|18146.89|18026.89|18148.35|18028.35|18146.89|18026.89|9
1632222850000|2021-09-21 11:14:10|18146.49|18026.49|18145.58|18025.58|18146.49|18026.49|18144.85|18024.85|10
1632222860000|2021-09-21 11:14:20|18145.59|18025.59|18142.82|18022.82|18145.59|18025.59|18142.78|18022.78|10
1632222870000|2021-09-21 11:14:30|18142.65|18022.65|18143.41|18023.41|18143.43|18023.43|18142.47|18022.47|9
1632222880000|2021-09-21 11:14:40|18143.62|18023.62|18143.92|18023.92|18144.28|18024.28|18143.62|18023.62|10
1632222890000|2021-09-21 11:14:50|18144.21|18024.21|18145.13|18025.13|18145.13|18025.13|18144.21|18024.21|10
1632222900000|2021-09-21 11:15:00|18145.24|18025.24|18141.31|18021.31|18145.24|18025.24|18141.31|18021.31|9
1632222910000|2021-09-21 11:15:10|18141.23|18021.23|18141.85|18021.85|18141.91|18021.91|18140.56|18020.56|10
1632222920000|2021-09-21 11:15:20|18141.99|18021.99|18141.54|18021.54|18141.99|18021.99|18141.09|18021.09|10
1632222930000|2021-09-21 11:15:30|18141.49|18021.49|18144.98|18024.98|18144.98|18024.98|18141.49|18021.49|8
1632222940000|2021-09-21 11:15:40|18145.31|18025.31|18151.92|18031.92|18151.92|18031.92|18145.31|18025.31|10
1632222950000|2021-09-21 11:15:50|18151.72|18031.72|18154.14|18034.14|18154.14|18034.14|18151.72|18031.72|9
1632222960000|2021-09-21 11:16:00|18154.42|18034.42|18155.09|18035.09|18155.34|18035.34|18154.42|18034.42|10
1632222970000|2021-09-21 11:16:10|18154.8|18034.8|18154.47|18034.47|18154.94|18034.94|18154.29|18034.29|10
1632222980000|2021-09-21 11:16:20|18154.27|18034.27|18153.98|18033.98|18154.27|18034.27|18152.11|18032.11|10
1632222990000|2021-09-21 11:16:30|18156.94|18036.94|18162.48|18042.48|18162.48|18042.48|18156.94|18036.94|10
1632223000000|2021-09-21 11:16:40|18162.39|18042.39|18170.35|18050.35|18170.35|18050.35|18162.39|18042.39|10
1632223010000|2021-09-21 11:16:50|18171.59|18051.59|18173.45|18053.45|18174.06|18054.06|18171.58|18051.58|10
1632223020000|2021-09-21 11:17:00|18173.59|18053.59|18172.74|18052.74|18173.7|18053.7|18171.34|18051.34|10
1632223030000|2021-09-21 11:17:10|18172.72|18052.72|18167.89|18047.89|18172.72|18052.72|18167.88|18047.88|10
1632223040000|2021-09-21 11:17:20|18167.78|18047.78|18166.81|18046.81|18167.78|18047.78|18166.24|18046.24|10
1632223050000|2021-09-21 11:17:30|18167.22|18047.22|18166.05|18046.05|18167.41|18047.41|18165.62|18045.62|10
1632223060000|2021-09-21 11:17:40|18165.97|18045.97|18165.27|18045.27|18165.97|18045.97|18165.27|18045.27|10
1632223070000|2021-09-21 11:17:50|18163.81|18043.81|18164.82|18044.82|18165.41|18045.41|18163.65|18043.65|10
1632223080000|2021-09-21 11:18:00|18165.45|18045.45|18168.41|18048.41|18168.41|18048.41|18165.45|18045.45|8
1632223090000|2021-09-21 11:18:10|18168.43|18048.43|18171.03|18051.03|18172.25|18052.25|18168.43|18048.43|9
1632223100000|2021-09-21 11:18:20|18172.28|18052.28|18175.78|18055.78|18175.78|18055.78|18171.92|18051.92|10
1632223110000|2021-09-21 11:18:30|18176.67|18056.67|18178.49|18058.49|18178.81|18058.81|18176.67|18056.67|10
1632223120000|2021-09-21 11:18:40|18178.7|18058.7|18182.74|18062.74|18182.74|18062.74|18178.46|18058.46|9
1632223130000|2021-09-21 11:18:50|18183.66|18063.66|18188.78|18068.78|18188.78|18068.78|18183.66|18063.66|10
1632223140000|2021-09-21 11:19:00|18188.77|18068.77|18190.83|18070.83|18191.24|18071.24|18188.77|18068.77|10
1632223150000|2021-09-21 11:19:10|18191.24|18071.24|18193.47|18073.47|18194.28|18074.28|18191.24|18071.24|10
1632223160000|2021-09-21 11:19:20|18193.59|18073.59|18193.81|18073.81|18193.91|18073.91|18193.4|18073.4|9
1632223170000|2021-09-21 11:19:30|18193.94|18073.94|18194.74|18074.74|18194.92|18074.92|18193.77|18073.77|10
1632223180000|2021-09-21 11:19:40|18195.15|18075.15|18196.24|18076.24|18196.24|18076.24|18195.15|18075.15|9
1632223190000|2021-09-21 11:19:50|18197.6|18077.6|18200.5|18080.5|18200.5|18080.5|18197.6|18077.6|10
1632223200000|2021-09-21 11:20:00|18201.01|18081.01|18200.77|18080.77|18202.12|18082.12|18199.99|18079.99|10
1632223210000|2021-09-21 11:20:10|18201.1|18081.1|18200.06|18080.06|18201.1|18081.1|18200.06|18080.06|10
1632223220000|2021-09-21 11:20:20|18199.73|18079.73|18196.64|18076.64|18199.73|18079.73|18196.59|18076.59|10
1632223230000|2021-09-21 11:20:30|18195.89|18075.89|18198.93|18078.93|18199.08|18079.08|18195.89|18075.89|10
1632223240000|2021-09-21 11:20:40|18198.95|18078.95|18199.03|18079.03|18199.39|18079.39|18198.74|18078.74|9
1632223250000|2021-09-21 11:20:50|18198.82|18078.82|18194.53|18074.53|18198.85|18078.85|18194.51|18074.51|10
1632223260000|2021-09-21 11:21:00|18194.16|18074.16|18195.55|18075.55|18195.55|18075.55|18191.68|18071.68|10
1632223270000|2021-09-21 11:21:10|18196.17|18076.17|18201.5|18081.5|18201.7|18081.7|18196.17|18076.17|10
1632223280000|2021-09-21 11:21:20|18201.88|18081.88|18205.08|18085.08|18205.27|18085.27|18201.85|18081.85|10
1632223290000|2021-09-21 11:21:30|18205.33|18085.33|18212.63|18092.63|18212.63|18092.63|18205.33|18085.33|10
1632223300000|2021-09-21 11:21:40|18213.35|18093.35|18215.26|18095.26|18217.53|18097.53|18213.35|18093.35|10
1632223310000|2021-09-21 11:21:50|18214.96|18094.96|18214.46|18094.46|18214.96|18094.96|18213.46|18093.46|10
1632223320000|2021-09-21 11:22:00|18213.18|18093.18|18217.46|18097.46|18217.57|18097.57|18213.18|18093.18|10
1632223330000|2021-09-21 11:22:10|18218.31|18098.31|18224.93|18104.93|18224.93|18104.93|18218.31|18098.31|10
1632223340000|2021-09-21 11:22:20|18224.57|18104.57|18231.52|18111.52|18231.52|18111.52|18224.57|18104.57|10
1632223350000|2021-09-21 11:22:30|18230.88|18110.88|18230.95|18110.95|18231.23|18111.23|18230.5|18110.5|10
1632223360000|2021-09-21 11:22:40|18230.82|18110.82|18231.03|18111.03|18231.03|18111.03|18230.05|18110.05|10
1632223370000|2021-09-21 11:22:50|18231.4|18111.4|18226.31|18106.31|18231.4|18111.4|18226.31|18106.31|10
1632223380000|2021-09-21 11:23:00|18225.72|18105.72|18223.75|18103.75|18225.72|18105.72|18223.75|18103.75|10
1632223390000|2021-09-21 11:23:10|18223.81|18103.81|18224.08|18104.08|18224.08|18104.08|18223.2|18103.2|10
1632223400000|2021-09-21 11:23:20|18224.36|18104.36|18226.32|18106.32|18226.6|18106.6|18224.36|18104.36|9
1632223410000|2021-09-21 11:23:30|18226.33|18106.33|18228.63|18108.63|18228.63|18108.63|18226.33|18106.33|9
1632223420000|2021-09-21 11:23:40|18228.45|18108.45|18230.48|18110.48|18230.48|18110.48|18228.23|18108.23|10
1632223430000|2021-09-21 11:23:50|18230|18110|18229.48|18109.48|18230.75|18110.75|18229.48|18109.48|10
1632223440000|2021-09-21 11:24:00|18229.56|18109.56|18229.58|18109.58|18231.46|18111.46|18229.01|18109.01|10
1632223450000|2021-09-21 11:24:10|18229.78|18109.78|18227.55|18107.55|18229.78|18109.78|18227.55|18107.55|8
1632223460000|2021-09-21 11:24:20|18228.43|18108.43|18233.41|18113.41|18233.41|18113.41|18228.43|18108.43|10
1632223470000|2021-09-21 11:24:30|18233.83|18113.83|18235.09|18115.09|18235.17|18115.17|18233.83|18113.83|8
1632223480000|2021-09-21 11:24:40|18235.03|18115.03|18235.29|18115.29|18235.4|18115.4|18234.99|18114.99|10
1632223490000|2021-09-21 11:24:50|18235.91|18115.91|18235.67|18115.67|18236.5|18116.5|18234.88|18114.88|10
1632223500000|2021-09-21 11:25:00|18235.7|18115.7|18234.96|18114.96|18235.73|18115.73|18234.61|18114.61|9
1632223510000|2021-09-21 11:25:10|18235.42|18115.42|18233.39|18113.39|18235.72|18115.72|18233.18|18113.18|10
1632223520000|2021-09-21 11:25:20|18233.75|18113.75|18224.41|18104.41|18233.75|18113.75|18224.41|18104.41|10
1632223530000|2021-09-21 11:25:30|18224.88|18104.88|18224.47|18104.47|18224.92|18104.92|18224.34|18104.34|9
1632223540000|2021-09-21 11:25:40|18224.86|18104.86|18222.64|18102.64|18224.86|18104.86|18222.64|18102.64|10
1632223550000|2021-09-21 11:25:50|18222.74|18102.74|18223.98|18103.98|18224.24|18104.24|18222.74|18102.74|10
1632223560000|2021-09-21 11:26:00|18224.75|18104.75|18222.6|18102.6|18224.75|18104.75|18222.58|18102.58|9
1632223570000|2021-09-21 11:26:10|18222.62|18102.62|18215.83|18095.83|18222.62|18102.62|18215.83|18095.83|10
1632223580000|2021-09-21 11:26:20|18215.76|18095.76|18211.27|18091.27|18215.76|18095.76|18211.08|18091.08|10
1632223590000|2021-09-21 11:26:30|18211.63|18091.63|18209.12|18089.12|18211.72|18091.72|18209.05|18089.05|10
1632223600000|2021-09-21 11:26:40|18208.49|18088.49|18205.47|18085.47|18208.49|18088.49|18205.3|18085.3|9
1632223610000|2021-09-21 11:26:50|18205.36|18085.36|18204.98|18084.98|18205.36|18085.36|18204.43|18084.43|8
1632223620000|2021-09-21 11:27:00|18202.56|18082.56|18200.83|18080.83|18202.56|18082.56|18200.52|18080.52|9
1632223630000|2021-09-21 11:27:10|18201.2|18081.2|18204.44|18084.44|18204.44|18084.44|18201.2|18081.2|10
1632223640000|2021-09-21 11:27:20|18204.33|18084.33|18210.75|18090.75|18210.75|18090.75|18204.09|18084.09|10
1632223650000|2021-09-21 11:27:30|18212.73|18092.73|18216.38|18096.38|18216.38|18096.38|18211.81|18091.81|10
1632223660000|2021-09-21 11:27:40|18216.36|18096.36|18217.74|18097.74|18218.68|18098.68|18216.36|18096.36|10
1632223670000|2021-09-21 11:27:50|18218.43|18098.43|18216.92|18096.92|18219.02|18099.02|18216.7|18096.7|10
1632223680000|2021-09-21 11:28:00|18216.59|18096.59|18213|18093|18217.45|18097.45|18213|18093|10
1632223690000|2021-09-21 11:28:10|18212.56|18092.56|18211.92|18091.92|18212.56|18092.56|18211.27|18091.27|10
1632223700000|2021-09-21 11:28:20|18211.14|18091.14|18211.15|18091.15|18212.72|18092.72|18211.14|18091.14|10
1632223710000|2021-09-21 11:28:30|18210.62|18090.62|18211.66|18091.66|18212.01|18092.01|18210.62|18090.62|10
1632223720000|2021-09-21 11:28:40|18211.74|18091.74|18212.03|18092.03|18212.03|18092.03|18211.05|18091.05|10
1632223730000|2021-09-21 11:28:50|18212.52|18092.52|18215.78|18095.78|18215.78|18095.78|18212.34|18092.34|9
1632223740000|2021-09-21 11:29:00|18216.24|18096.24|18221.21|18101.21|18221.21|18101.21|18216.18|18096.18|10
1632223750000|2021-09-21 11:29:10|18221.01|18101.01|18223.89|18103.89|18223.89|18103.89|18220.66|18100.66|10
1632223760000|2021-09-21 11:29:20|18225.32|18105.32|18229.3|18109.3|18229.3|18109.3|18224.81|18104.81|10
1632223770000|2021-09-21 11:29:30|18230.04|18110.04|18239.71|18119.71|18239.71|18119.71|18230.04|18110.04|10
1632223780000|2021-09-21 11:29:40|18242.01|18122.01|18242.82|18122.82|18243.14|18123.14|18241.92|18121.92|9
1632223790000|2021-09-21 11:29:50|18241.76|18121.76|18243.8|18123.8|18243.8|18123.8|18241.76|18121.76|10
1632223800000|2021-09-21 11:30:00|18244.23|18124.23|18246.88|18126.88|18247.76|18127.76|18244.2|18124.2|10
1632223810000|2021-09-21 11:30:10|18248.26|18128.26|18243.3|18123.3|18248.26|18128.26|18242.98|18122.98|10
1632223820000|2021-09-21 11:30:20|18242.6|18122.6|18238.8|18118.8|18243.03|18123.03|18238.8|18118.8|10
1632223830000|2021-09-21 11:30:30|18237.28|18117.28|18239.34|18119.34|18239.47|18119.47|18237.12|18117.12|10
1632223840000|2021-09-21 11:30:40|18239.49|18119.49|18242.03|18122.03|18242.14|18122.14|18239.47|18119.47|10
1632223850000|2021-09-21 11:30:50|18241.95|18121.95|18243|18123|18243|18123|18241.88|18121.88|10
1632223860000|2021-09-21 11:31:00|18243.62|18123.62|18245.53|18125.53|18246.49|18126.49|18243.62|18123.62|10
1632223870000|2021-09-21 11:31:10|18246.5|18126.5|18247.73|18127.73|18247.73|18127.73|18246.21|18126.21|10
1632223880000|2021-09-21 11:31:20|18248.49|18128.49|18246.85|18126.85|18248.49|18128.49|18246.85|18126.85|9
1632223890000|2021-09-21 11:31:30|18246.93|18126.93|18249.53|18129.53|18249.58|18129.58|18246.93|18126.93|10
1632223900000|2021-09-21 11:31:40|18249.38|18129.38|18247.09|18127.09|18249.38|18129.38|18247.09|18127.09|10
1632223910000|2021-09-21 11:31:50|18247.04|18127.04|18247.48|18127.48|18247.75|18127.75|18246.74|18126.74|10
1632223920000|2021-09-21 11:32:00|18247.5|18127.5|18245.14|18125.14|18247.5|18127.5|18245.14|18125.14|10
1632223930000|2021-09-21 11:32:10|18245.08|18125.08|18241.33|18121.33|18245.15|18125.15|18241.33|18121.33|9
1632223940000|2021-09-21 11:32:20|18240.89|18120.89|18233.62|18113.62|18240.89|18120.89|18233.62|18113.62|10
1632223950000|2021-09-21 11:32:30|18233.44|18113.44|18231.75|18111.75|18233.59|18113.59|18231.75|18111.75|9
1632223960000|2021-09-21 11:32:40|18231.91|18111.91|18230.8|18110.8|18231.98|18111.98|18230.8|18110.8|10
1632223970000|2021-09-21 11:32:50|18230.9|18110.9|18227.56|18107.56|18230.9|18110.9|18227.28|18107.28|9
1632223980000|2021-09-21 11:33:00|18225.54|18105.54|18225.32|18105.32|18226.38|18106.38|18225.23|18105.23|10
1632223990000|2021-09-21 11:33:10|18225.57|18105.57|18230.03|18110.03|18230.03|18110.03|18225.57|18105.57|10
1632224000000|2021-09-21 11:33:20|18229.75|18109.75|18233.72|18113.72|18234.01|18114.01|18229.12|18109.12|10
1632224010000|2021-09-21 11:33:30|18233.57|18113.57|18244.01|18124.01|18244.01|18124.01|18233.04|18113.04|10
1632224020000|2021-09-21 11:33:40|18245.34|18125.34|18251.71|18131.71|18252.54|18132.54|18245.34|18125.34|9
1632224030000|2021-09-21 11:33:50|18253.04|18133.04|18258.08|18138.08|18258.08|18138.08|18253.04|18133.04|10
1632224040000|2021-09-21 11:34:00|18260|18140|18263.66|18143.66|18263.97|18143.97|18260|18140|10
1632224050000|2021-09-21 11:34:10|18263.94|18143.94|18264.29|18144.29|18264.43|18144.43|18263.6|18143.6|10
1632224060000|2021-09-21 11:34:20|18264.35|18144.35|18269.36|18149.36|18269.36|18149.36|18264.13|18144.13|10
1632224070000|2021-09-21 11:34:30|18270.89|18150.89|18273.09|18153.09|18273.79|18153.79|18270.89|18150.89|10
1632224080000|2021-09-21 11:34:40|18272.59|18152.59|18274.08|18154.08|18274.08|18154.08|18272.41|18152.41|10
1632224090000|2021-09-21 11:34:50|18273.75|18153.75|18272.72|18152.72|18273.85|18153.85|18272.72|18152.72|9
1632224100000|2021-09-21 11:35:00|18272.62|18152.62|18266.11|18146.11|18272.62|18152.62|18265.68|18145.68|10
1632224110000|2021-09-21 11:35:10|18266.14|18146.14|18261.34|18141.34|18266.21|18146.21|18261.34|18141.34|10
1632224120000|2021-09-21 11:35:20|18260.05|18140.05|18256.64|18136.64|18260.05|18140.05|18256.46|18136.46|9
1632224130000|2021-09-21 11:35:30|18256.38|18136.38|18253.68|18133.68|18256.38|18136.38|18253.68|18133.68|10
1632224140000|2021-09-21 11:35:40|18253.57|18133.57|18253.73|18133.73|18253.88|18133.88|18253.33|18133.33|10
1632224150000|2021-09-21 11:35:50|18254.31|18134.31|18252.06|18132.06|18254.31|18134.31|18252.06|18132.06|10
1632224160000|2021-09-21 11:36:00|18252.05|18132.05|18250.06|18130.06|18252.27|18132.27|18250.06|18130.06|10
1632224170000|2021-09-21 11:36:10|18250.15|18130.15|18248.25|18128.25|18250.15|18130.15|18248.25|18128.25|10
1632224180000|2021-09-21 11:36:20|18248.19|18128.19|18242.71|18122.71|18248.19|18128.19|18242.71|18122.71|10
1632224190000|2021-09-21 11:36:30|18242|18122|18240.01|18120.01|18242|18122|18240.01|18120.01|10
1632224200000|2021-09-21 11:36:40|18239.01|18119.01|18229.57|18109.57|18239.2|18119.2|18229.57|18109.57|10
1632224210000|2021-09-21 11:36:50|18228.38|18108.38|18220.85|18100.85|18228.38|18108.38|18220.36|18100.36|10
1632224220000|2021-09-21 11:37:00|18220.91|18100.91|18219.8|18099.8|18220.98|18100.98|18219.55|18099.55|9
1632224230000|2021-09-21 11:37:10|18219.76|18099.76|18219.28|18099.28|18220.17|18100.17|18219.13|18099.13|9
1632224240000|2021-09-21 11:37:20|18217.24|18097.24|18216.93|18096.93|18217.24|18097.24|18214.6|18094.6|9
1632224250000|2021-09-21 11:37:30|18216.4|18096.4|18212.56|18092.56|18216.4|18096.4|18211.28|18091.28|10
1632224260000|2021-09-21 11:37:40|18212.74|18092.74|18210.69|18090.69|18213.18|18093.18|18210.69|18090.69|10
1632224270000|2021-09-21 11:37:50|18209.86|18089.86|18207.05|18087.05|18210.29|18090.29|18206.52|18086.52|10
1632224280000|2021-09-21 11:38:00|18206.56|18086.56|18206.25|18086.25|18207.64|18087.64|18206.25|18086.25|10
1632224290000|2021-09-21 11:38:10|18206.17|18086.17|18202.13|18082.13|18206.17|18086.17|18202.12|18082.12|9
1632224300000|2021-09-21 11:38:20|18201.96|18081.96|18201.41|18081.41|18202.02|18082.02|18201.16|18081.16|10
1632224310000|2021-09-21 11:38:30|18201.04|18081.04|18197.54|18077.54|18201.04|18081.04|18197.54|18077.54|10
1632224320000|2021-09-21 11:38:40|18196.8|18076.8|18192.38|18072.38|18196.8|18076.8|18192.16|18072.16|9
1632224330000|2021-09-21 11:38:50|18192.43|18072.43|18189.53|18069.53|18192.43|18072.43|18189.53|18069.53|10
1632224340000|2021-09-21 11:39:00|18189.52|18069.52|18190.18|18070.18|18190.84|18070.84|18189.52|18069.52|9
1632224350000|2021-09-21 11:39:10|18190.21|18070.21|18190.31|18070.31|18191.45|18071.45|18190.14|18070.14|10
1632224360000|2021-09-21 11:39:20|18190.9|18070.9|18194.82|18074.82|18194.98|18074.98|18190.9|18070.9|10
1632224370000|2021-09-21 11:39:30|18193.52|18073.52|18195.91|18075.91|18195.91|18075.91|18193.52|18073.52|10
1632224380000|2021-09-21 11:39:40|18195.98|18075.98|18196.44|18076.44|18196.75|18076.75|18195.89|18075.89|9
1632224390000|2021-09-21 11:39:50|18196.75|18076.75|18199.85|18079.85|18199.85|18079.85|18196.75|18076.75|10
1632224400000|2021-09-21 11:40:00|18199.79|18079.79|18200.57|18080.57|18200.57|18080.57|18199.79|18079.79|9
1632224410000|2021-09-21 11:40:10|18201.85|18081.85|18202.77|18082.77|18203.57|18083.57|18201.85|18081.85|10
1632224420000|2021-09-21 11:40:20|18202.85|18082.85|18206.67|18086.67|18206.67|18086.67|18202.75|18082.75|10
1632224430000|2021-09-21 11:40:30|18206.71|18086.71|18203.92|18083.92|18206.71|18086.71|18203.92|18083.92|9
1632224440000|2021-09-21 11:40:40|18202.88|18082.88|18199.15|18079.15|18202.88|18082.88|18199.15|18079.15|10
1632224450000|2021-09-21 11:40:50|18199.07|18079.07|18199.48|18079.48|18199.48|18079.48|18198.75|18078.75|9
1632224460000|2021-09-21 11:41:00|18199.08|18079.08|18197.44|18077.44|18199.08|18079.08|18197.44|18077.44|9
1632224470000|2021-09-21 11:41:10|18196.71|18076.71|18197.71|18077.71|18197.75|18077.75|18196.71|18076.71|10
1632224480000|2021-09-21 11:41:20|18197.74|18077.74|18200.58|18080.58|18200.63|18080.63|18197.17|18077.17|10
1632224490000|2021-09-21 11:41:30|18200.97|18080.97|18198.74|18078.74|18200.97|18080.97|18198.54|18078.54|10
1632224500000|2021-09-21 11:41:40|18198.68|18078.68|18200.7|18080.7|18200.7|18080.7|18198.39|18078.39|10
1632224510000|2021-09-21 11:41:50|18200.8|18080.8|18201.31|18081.31|18201.31|18081.31|18200.53|18080.53|7
1632224520000|2021-09-21 11:42:00|18201.59|18081.59|18201.59|18081.59|18202.49|18082.49|18201.59|18081.59|8
1632224530000|2021-09-21 11:42:10|18201.2|18081.2|18199.89|18079.89|18201.93|18081.93|18199.89|18079.89|9
1632224540000|2021-09-21 11:42:20|18199.98|18079.98|18202.25|18082.25|18202.25|18082.25|18199.65|18079.65|10
1632224550000|2021-09-21 11:42:30|18202.39|18082.39|18202.71|18082.71|18203.26|18083.26|18202.39|18082.39|10
1632224560000|2021-09-21 11:42:40|18202.77|18082.77|18200.55|18080.55|18202.95|18082.95|18200.55|18080.55|10
1632224570000|2021-09-21 11:42:50|18200.87|18080.87|18206.1|18086.1|18206.1|18086.1|18200.87|18080.87|10
1632224580000|2021-09-21 11:43:00|18206.49|18086.49|18209.03|18089.03|18209.17|18089.17|18206.49|18086.49|10
1632224590000|2021-09-21 11:43:10|18209.8|18089.8|18213.18|18093.18|18213.18|18093.18|18209.8|18089.8|10
1632224600000|2021-09-21 11:43:20|18213.49|18093.49|18217.37|18097.37|18217.37|18097.37|18213.26|18093.26|10
1632224610000|2021-09-21 11:43:30|18217.03|18097.03|18215.28|18095.28|18217.36|18097.36|18215.28|18095.28|9
1632224620000|2021-09-21 11:43:40|18215.38|18095.38|18215.09|18095.09|18215.6|18095.6|18215.05|18095.05|10
1632224630000|2021-09-21 11:43:50|18215.26|18095.26|18214.43|18094.43|18215.26|18095.26|18214.01|18094.01|10
1632224640000|2021-09-21 11:44:00|18215.65|18095.65|18216.36|18096.36|18216.36|18096.36|18215.16|18095.16|10
1632224650000|2021-09-21 11:44:10|18215.69|18095.69|18215.62|18095.62|18215.73|18095.73|18215.21|18095.21|9
1632224660000|2021-09-21 11:44:20|18216.23|18096.23|18217.83|18097.83|18217.83|18097.83|18216.23|18096.23|9
1632224670000|2021-09-21 11:44:30|18218.74|18098.74|18223.54|18103.54|18223.54|18103.54|18218.74|18098.74|10
1632224680000|2021-09-21 11:44:40|18224.09|18104.09|18223.29|18103.29|18224.09|18104.09|18222.7|18102.7|10
1632224690000|2021-09-21 11:44:50|18223.35|18103.35|18222.45|18102.45|18223.35|18103.35|18221.62|18101.62|10
1632224700000|2021-09-21 11:45:00|18222.46|18102.46|18227.35|18107.35|18227.35|18107.35|18222.46|18102.46|10
1632224710000|2021-09-21 11:45:10|18227.21|18107.21|18226.63|18106.63|18227.7|18107.7|18226.63|18106.63|10
1632224720000|2021-09-21 11:45:20|18226.57|18106.57|18227.27|18107.27|18227.49|18107.49|18226.44|18106.44|10
1632224730000|2021-09-21 11:45:30|18227.14|18107.14|18226.5|18106.5|18227.23|18107.23|18226.44|18106.44|10
1632224740000|2021-09-21 11:45:40|18226.42|18106.42|18234.35|18114.35|18234.35|18114.35|18226.32|18106.32|10
1632224750000|2021-09-21 11:45:50|18235.75|18115.75|18242.4|18122.4|18242.4|18122.4|18235.75|18115.75|10
1632224760000|2021-09-21 11:46:00|18242.96|18122.96|18246.93|18126.93|18246.93|18126.93|18242.96|18122.96|10
1632224770000|2021-09-21 11:46:10|18247.54|18127.54|18252.65|18132.65|18252.65|18132.65|18247.54|18127.54|10
1632224780000|2021-09-21 11:46:20|18253.2|18133.2|18255.61|18135.61|18255.61|18135.61|18252.76|18132.76|10
1632224790000|2021-09-21 11:46:30|18255.46|18135.46|18257.58|18137.58|18257.58|18137.58|18255.11|18135.11|10
1632224800000|2021-09-21 11:46:40|18259.01|18139.01|18262.73|18142.73|18262.73|18142.73|18258.81|18138.81|10
1632224810000|2021-09-21 11:46:50|18262.61|18142.61|18260.14|18140.14|18262.61|18142.61|18259.96|18139.96|10
1632224820000|2021-09-21 11:47:00|18259.97|18139.97|18259.51|18139.51|18261.93|18141.93|18259.51|18139.51|10
1632224830000|2021-09-21 11:47:10|18259.11|18139.11|18259.29|18139.29|18259.47|18139.47|18258.76|18138.76|10
1632224840000|2021-09-21 11:47:20|18258.66|18138.66|18257.04|18137.04|18260.74|18140.74|18257.04|18137.04|10
1632224850000|2021-09-21 11:47:30|18256.24|18136.24|18251.54|18131.54|18256.24|18136.24|18251.54|18131.54|10
1632224860000|2021-09-21 11:47:40|18250.82|18130.82|18246.78|18126.78|18250.82|18130.82|18246.78|18126.78|10
1632224870000|2021-09-21 11:47:50|18246.76|18126.76|18235.41|18115.41|18247.1|18127.1|18235.41|18115.41|10
1632224880000|2021-09-21 11:48:00|18235.29|18115.29|18227.84|18107.84|18235.29|18115.29|18227.84|18107.84|10
1632224890000|2021-09-21 11:48:10|18226.86|18106.86|18219.98|18099.98|18226.86|18106.86|18219.98|18099.98|9
1632224900000|2021-09-21 11:48:20|18219.35|18099.35|18216.87|18096.87|18219.44|18099.44|18216.87|18096.87|10
1632224910000|2021-09-21 11:48:30|18217.11|18097.11|18213.87|18093.87|18217.19|18097.19|18213.87|18093.87|10
1632224920000|2021-09-21 11:48:40|18212.99|18092.99|18210.01|18090.01|18212.99|18092.99|18209.64|18089.64|10
1632224930000|2021-09-21 11:48:50|18210.05|18090.05|18210.18|18090.18|18210.84|18090.84|18209.61|18089.61|9
1632224940000|2021-09-21 11:49:00|18209.75|18089.75|18207.17|18087.17|18209.93|18089.93|18207.17|18087.17|9
1632224950000|2021-09-21 11:49:10|18206.61|18086.61|18204.44|18084.44|18206.85|18086.85|18204.23|18084.23|10
1632224960000|2021-09-21 11:49:20|18204.29|18084.29|18197.11|18077.11|18204.29|18084.29|18196.57|18076.57|10
1632224970000|2021-09-21 11:49:30|18197.23|18077.23|18198.13|18078.13|18200.77|18080.77|18197.23|18077.23|10
1632224980000|2021-09-21 11:49:40|18197.92|18077.92|18196.61|18076.61|18197.92|18077.92|18196.61|18076.61|9
1632224990000|2021-09-21 11:49:50|18196.78|18076.78|18195.43|18075.43|18196.78|18076.78|18195.43|18075.43|10
1632225000000|2021-09-21 11:50:00|18194.67|18074.67|18192|18072|18194.86|18074.86|18191.72|18071.72|10
1632225010000|2021-09-21 11:50:10|18192.12|18072.12|18190.66|18070.66|18192.12|18072.12|18189.67|18069.67|10
1632225020000|2021-09-21 11:50:20|18189.66|18069.66|18192.86|18072.86|18192.86|18072.86|18189.66|18069.66|9
1632225030000|2021-09-21 11:50:30|18193.62|18073.62|18186.64|18066.64|18193.62|18073.62|18186.64|18066.64|9
1632225040000|2021-09-21 11:50:40|18186.37|18066.37|18180.43|18060.43|18186.64|18066.64|18180.43|18060.43|10
1632225050000|2021-09-21 11:50:50|18180.14|18060.14|18177.4|18057.4|18180.14|18060.14|18177.15|18057.15|10
1632225060000|2021-09-21 11:51:00|18177.41|18057.41|18177.83|18057.83|18178.11|18058.11|18177.38|18057.38|10
1632225070000|2021-09-21 11:51:10|18177.4|18057.4|18180.07|18060.07|18180.07|18060.07|18177.38|18057.38|10
1632225080000|2021-09-21 11:51:20|18180.73|18060.73|18182.11|18062.11|18183.34|18063.34|18180.73|18060.73|10
1632225090000|2021-09-21 11:51:30|18181.59|18061.59|18183.24|18063.24|18184.51|18064.51|18181.59|18061.59|10
1632225100000|2021-09-21 11:51:40|18183.45|18063.45|18185.61|18065.61|18186.59|18066.59|18183.45|18063.45|9
1632225110000|2021-09-21 11:51:50|18184.88|18064.88|18181.95|18061.95|18185|18065|18181.95|18061.95|10
1632225120000|2021-09-21 11:52:00|18181.87|18061.87|18181.52|18061.52|18182.65|18062.65|18181.44|18061.44|10
1632225130000|2021-09-21 11:52:10|18181.63|18061.63|18178.99|18058.99|18183.04|18063.04|18178.54|18058.54|10
1632225140000|2021-09-21 11:52:20|18179.88|18059.88|18182.99|18062.99|18183.28|18063.28|18179.06|18059.06|10
1632225150000|2021-09-21 11:52:30|18183.98|18063.98|18187.17|18067.17|18187.19|18067.19|18183.82|18063.82|10
1632225160000|2021-09-21 11:52:40|18186.72|18066.72|18188.04|18068.04|18188.04|18068.04|18186.69|18066.69|10
1632225170000|2021-09-21 11:52:50|18187.77|18067.77|18186.49|18066.49|18187.77|18067.77|18186.49|18066.49|10
1632225180000|2021-09-21 11:53:00|18186.9|18066.9|18190.2|18070.2|18190.44|18070.44|18186.9|18066.9|10
1632225190000|2021-09-21 11:53:10|18190.14|18070.14|18187.79|18067.79|18190.14|18070.14|18186.83|18066.83|10
1632225200000|2021-09-21 11:53:20|18187.65|18067.65|18183.93|18063.93|18187.65|18067.65|18183.93|18063.93|10
1632225210000|2021-09-21 11:53:30|18183.38|18063.38|18184.07|18064.07|18184.07|18064.07|18182.29|18062.29|10
1632225220000|2021-09-21 11:53:40|18184.48|18064.48|18185.52|18065.52|18185.52|18065.52|18184.46|18064.46|10
1632225230000|2021-09-21 11:53:50|18185.97|18065.97|18192.28|18072.28|18193.63|18073.63|18185.97|18065.97|10
1632225240000|2021-09-21 11:54:00|18192.51|18072.51|18193.35|18073.35|18193.7|18073.7|18192.31|18072.31|9
1632225250000|2021-09-21 11:54:10|18194.06|18074.06|18195.51|18075.51|18195.65|18075.65|18194.06|18074.06|10
1632225260000|2021-09-21 11:54:20|18196.2|18076.2|18198.72|18078.72|18198.72|18078.72|18195.93|18075.93|10
1632225270000|2021-09-21 11:54:30|18198.31|18078.31|18199.41|18079.41|18199.41|18079.41|18197.91|18077.91|9
1632225280000|2021-09-21 11:54:40|18199.5|18079.5|18202.39|18082.39|18202.39|18082.39|18199.5|18079.5|10
1632225290000|2021-09-21 11:54:50|18203.35|18083.35|18206.65|18086.65|18206.65|18086.65|18202.7|18082.7|10
1632225300000|2021-09-21 11:55:00|18207.39|18087.39|18209.26|18089.26|18209.63|18089.63|18207.39|18087.39|9
1632225310000|2021-09-21 11:55:10|18209.54|18089.54|18208.48|18088.48|18210.62|18090.62|18208.46|18088.46|9
1632225320000|2021-09-21 11:55:20|18207.05|18087.05|18206.1|18086.1|18207.46|18087.46|18206.1|18086.1|10
1632225330000|2021-09-21 11:55:30|18204.77|18084.77|18202.23|18082.23|18204.77|18084.77|18202.23|18082.23|10
1632225340000|2021-09-21 11:55:40|18202.19|18082.19|18200.15|18080.15|18202.32|18082.32|18200.11|18080.11|10
1632225350000|2021-09-21 11:55:50|18200.47|18080.47|18193.89|18073.89|18200.66|18080.66|18193.89|18073.89|10
1632225360000|2021-09-21 11:56:00|18193.46|18073.46|18188.24|18068.24|18193.46|18073.46|18188.24|18068.24|10
1632225370000|2021-09-21 11:56:10|18187.83|18067.83|18184.96|18064.96|18188.22|18068.22|18184.96|18064.96|10
1632225380000|2021-09-21 11:56:20|18185.79|18065.79|18190.15|18070.15|18190.76|18070.76|18185.79|18065.79|10
1632225390000|2021-09-21 11:56:30|18190.92|18070.92|18192.77|18072.77|18193.5|18073.5|18190.92|18070.92|10
1632225400000|2021-09-21 11:56:40|18192.91|18072.91|18192.86|18072.86|18193.26|18073.26|18192.32|18072.32|10
1632225410000|2021-09-21 11:56:50|18192.65|18072.65|18193.27|18073.27|18194.28|18074.28|18192.12|18072.12|10
1632225420000|2021-09-21 11:57:00|18192.77|18072.77|18188.27|18068.27|18192.77|18072.77|18188.27|18068.27|9
1632225430000|2021-09-21 11:57:10|18188.01|18068.01|18186.15|18066.15|18188.01|18068.01|18186.14|18066.14|10
1632225440000|2021-09-21 11:57:20|18186.43|18066.43|18182.82|18062.82|18186.43|18066.43|18182.82|18062.82|10
1632225450000|2021-09-21 11:57:30|18182.89|18062.89|18184.89|18064.89|18185.11|18065.11|18182.89|18062.89|10
1632225460000|2021-09-21 11:57:40|18185.17|18065.17|18188.19|18068.19|18188.36|18068.36|18185.17|18065.17|10
1632225470000|2021-09-21 11:57:50|18188.06|18068.06|18181.15|18061.15|18188.52|18068.52|18181.15|18061.15|10
1632225480000|2021-09-21 11:58:00|18180.84|18060.84|18171.68|18051.68|18180.84|18060.84|18171.68|18051.68|10
1632225490000|2021-09-21 11:58:10|18171.3|18051.3|18167.38|18047.38|18171.3|18051.3|18164.51|18044.51|10
1632225500000|2021-09-21 11:58:20|18167.66|18047.66|18163.2|18043.2|18168.02|18048.02|18163.2|18043.2|10
1632225510000|2021-09-21 11:58:30|18163.29|18043.29|18164.38|18044.38|18165.08|18045.08|18163.13|18043.13|10
1632225520000|2021-09-21 11:58:40|18164.18|18044.18|18165.18|18045.18|18165.57|18045.57|18164.18|18044.18|10
1632225530000|2021-09-21 11:58:50|18165.5|18045.5|18166.46|18046.46|18166.84|18046.84|18165.5|18045.5|10
1632225540000|2021-09-21 11:59:00|18165.82|18045.82|18167.57|18047.57|18167.57|18047.57|18165.82|18045.82|10
1632225550000|2021-09-21 11:59:10|18167.96|18047.96|18167.48|18047.48|18168.29|18048.29|18167.05|18047.05|10
1632225560000|2021-09-21 11:59:20|18167.19|18047.19|18162.15|18042.15|18167.19|18047.19|18162.15|18042.15|9
1632225570000|2021-09-21 11:59:30|18163.3|18043.3|18168.34|18048.34|18168.34|18048.34|18163.3|18043.3|10
1632225580000|2021-09-21 11:59:40|18168.36|18048.36|18172.24|18052.24|18173.79|18053.79|18168.36|18048.36|10
1632225590000|2021-09-21 11:59:50|18171.81|18051.81|18178.99|18058.99|18178.99|18058.99|18171.56|18051.56|10
1632225600000|2021-09-21 12:00:00|18180.29|18060.29|18184.25|18064.25|18184.25|18064.25|18180.29|18060.29|10
1632225610000|2021-09-21 12:00:10|18184.15|18064.15|18184.64|18064.64|18186.74|18066.74|18182.93|18062.93|10
1632225620000|2021-09-21 12:00:20|18183.72|18063.72|18181.7|18061.7|18183.72|18063.72|18181.67|18061.67|10
1632225630000|2021-09-21 12:00:30|18181.83|18061.83|18176.15|18056.15|18181.83|18061.83|18176.15|18056.15|10
1632225640000|2021-09-21 12:00:40|18174.93|18054.93|18169.53|18049.53|18175.08|18055.08|18169.53|18049.53|10
1632225650000|2021-09-21 12:00:50|18169|18049|18162.93|18042.93|18169|18049|18162.93|18042.93|10
1632225660000|2021-09-21 12:01:00|18161.9|18041.9|18127.03|18007.03|18161.93|18041.93|18127.03|18007.03|10
1632225670000|2021-09-21 12:01:10|18127|18007|18114.99|17994.99|18127|18007|18114.99|17994.99|10
1632225680000|2021-09-21 12:01:20|18113.61|17993.61|18110.4|17990.4|18115.98|17995.98|18108.06|17988.06|10
1632225690000|2021-09-21 12:01:30|18110.88|17990.88|18112.37|17992.37|18112.64|17992.64|18109.51|17989.51|10
1632225700000|2021-09-21 12:01:40|18111.86|17991.86|18114.73|17994.73|18114.73|17994.73|18110.88|17990.88|10
1632225710000|2021-09-21 12:01:50|18114.82|17994.82|18116.41|17996.41|18117.64|17997.64|18114.56|17994.56|10
1632225720000|2021-09-21 12:02:00|18116.27|17996.27|18115.93|17995.93|18116.98|17996.98|18115.42|17995.42|10
1632225730000|2021-09-21 12:02:10|18116.52|17996.52|18120.15|18000.15|18121.12|18001.12|18115.75|17995.75|10
1632225740000|2021-09-21 12:02:20|18121.54|18001.54|18129.56|18009.56|18129.56|18009.56|18121.54|18001.54|10
1632225750000|2021-09-21 12:02:30|18130.01|18010.01|18134.56|18014.56|18134.56|18014.56|18130.01|18010.01|9
1632225760000|2021-09-21 12:02:40|18134.44|18014.44|18138.67|18018.67|18138.67|18018.67|18134.44|18014.44|10
1632225770000|2021-09-21 12:02:50|18139.36|18019.36|18142.35|18022.35|18142.35|18022.35|18138.44|18018.44|10
1632225780000|2021-09-21 12:03:00|18143.45|18023.45|18149.76|18029.76|18149.76|18029.76|18143.45|18023.45|10
1632225790000|2021-09-21 12:03:10|18150.68|18030.68|18157.23|18037.23|18157.23|18037.23|18150.68|18030.68|10
1632225800000|2021-09-21 12:03:20|18161.17|18041.17|18171.18|18051.18|18171.18|18051.18|18161.17|18041.17|10
1632225810000|2021-09-21 12:03:30|18171.43|18051.43|18180.1|18060.1|18180.1|18060.1|18171.43|18051.43|10
1632225820000|2021-09-21 12:03:40|18183.83|18063.83|18190.09|18070.09|18191.25|18071.25|18183.31|18063.31|10
1632225830000|2021-09-21 12:03:50|18189.92|18069.92|18190.82|18070.82|18192.92|18072.92|18189.92|18069.92|10
1632225840000|2021-09-21 12:04:00|18190.66|18070.66|18190.63|18070.63|18190.83|18070.83|18190.11|18070.11|9
1632225850000|2021-09-21 12:04:10|18190.49|18070.49|18189.67|18069.67|18190.49|18070.49|18189.56|18069.56|10
1632225860000|2021-09-21 12:04:20|18190|18070|18192.35|18072.35|18192.64|18072.64|18190|18070|10
1632225870000|2021-09-21 12:04:30|18192.49|18072.49|18194.91|18074.91|18194.91|18074.91|18192.49|18072.49|10
1632225880000|2021-09-21 12:04:40|18194.75|18074.75|18202.63|18082.63|18202.63|18082.63|18194.75|18074.75|10
1632225890000|2021-09-21 12:04:50|18205.99|18085.99|18224.55|18104.55|18224.55|18104.55|18205.99|18085.99|10
1632225900000|2021-09-21 12:05:00|18226.9|18106.9|18228.77|18108.77|18228.77|18108.77|18221.7|18101.7|10
1632225910000|2021-09-21 12:05:10|18231.81|18111.81|18237.08|18117.08|18237.08|18117.08|18231.52|18111.52|10
1632225920000|2021-09-21 12:05:20|18238.95|18118.95|18251.5|18131.5|18251.5|18131.5|18238.95|18118.95|10
1632225930000|2021-09-21 12:05:30|18252.02|18132.02|18273.45|18153.45|18273.45|18153.45|18252.02|18132.02|10
1632225940000|2021-09-21 12:05:40|18274.54|18154.54|18279.3|18159.3|18279.75|18159.75|18274.54|18154.54|10
1632225950000|2021-09-21 12:05:50|18279.62|18159.62|18284.16|18164.16|18284.26|18164.26|18277.28|18157.28|10
1632225960000|2021-09-21 12:06:00|18283.76|18163.76|18281.15|18161.15|18283.76|18163.76|18275.25|18155.25|10
1632225970000|2021-09-21 12:06:10|18282.54|18162.54|18286.2|18166.2|18286.2|18166.2|18282.16|18162.16|10
1632225980000|2021-09-21 12:06:20|18287.9|18167.9|18278.19|18158.19|18287.9|18167.9|18278.19|18158.19|10
1632225990000|2021-09-21 12:06:30|18277.65|18157.65|18267.33|18147.33|18277.65|18157.65|18267.33|18147.33|10
1632226000000|2021-09-21 12:06:40|18266.8|18146.8|18260.58|18140.58|18266.8|18146.8|18260.58|18140.58|9
1632226010000|2021-09-21 12:06:50|18260.77|18140.77|18263|18143|18263|18143|18260.3|18140.3|9
1632226020000|2021-09-21 12:07:00|18264|18144|18269.3|18149.3|18269.3|18149.3|18263.9|18143.9|10
1632226030000|2021-09-21 12:07:10|18270|18150|18272.32|18152.32|18274.64|18154.64|18270|18150|10
1632226040000|2021-09-21 12:07:20|18272.52|18152.52|18270.02|18150.02|18272.52|18152.52|18268.96|18148.96|10
1632226050000|2021-09-21 12:07:30|18270.22|18150.22|18270.03|18150.03|18270.37|18150.37|18268.45|18148.45|9
1632226060000|2021-09-21 12:07:40|18271.95|18151.95|18272.4|18152.4|18272.48|18152.48|18271.92|18151.92|10
1632226070000|2021-09-21 12:07:50|18272.48|18152.48|18273.92|18153.92|18273.92|18153.92|18272.48|18152.48|10
1632226080000|2021-09-21 12:08:00|18274.15|18154.15|18274.54|18154.54|18274.76|18154.76|18273.72|18153.72|9
1632226090000|2021-09-21 12:08:10|18275.28|18155.28|18276.72|18156.72|18276.72|18156.72|18275.28|18155.28|10
1632226100000|2021-09-21 12:08:20|18275.98|18155.98|18276.86|18156.86|18277.66|18157.66|18275.98|18155.98|9
1632226110000|2021-09-21 12:08:30|18278.51|18158.51|18276.74|18156.74|18278.51|18158.51|18276.37|18156.37|10
1632226120000|2021-09-21 12:08:40|18277.92|18157.92|18283.35|18163.35|18283.35|18163.35|18277.92|18157.92|10
1632226130000|2021-09-21 12:08:50|18284.3|18164.3|18291.21|18171.21|18291.21|18171.21|18284.27|18164.27|10
1632226140000|2021-09-21 12:09:00|18292|18172|18296.95|18176.95|18296.95|18176.95|18292|18172|10
1632226150000|2021-09-21 12:09:10|18297.14|18177.14|18298.75|18178.75|18298.78|18178.78|18296.34|18176.34|10
1632226160000|2021-09-21 12:09:20|18299.34|18179.34|18298.59|18178.59|18300.34|18180.34|18296.09|18176.09|9
1632226170000|2021-09-21 12:09:30|18298.37|18178.37|18298.99|18178.99|18299.01|18179.01|18297.39|18177.39|10
1632226180000|2021-09-21 12:09:40|18299.24|18179.24|18300.1|18180.1|18300.1|18180.1|18298.81|18178.81|8
1632226190000|2021-09-21 12:09:50|18299.98|18179.98|18299.54|18179.54|18299.98|18179.98|18298.99|18178.99|10
1632226200000|2021-09-21 12:10:00|18299.79|18179.79|18298.76|18178.76|18299.79|18179.79|18297.69|18177.69|10
1632226210000|2021-09-21 12:10:10|18299.66|18179.66|18304.32|18184.32|18304.32|18184.32|18299.66|18179.66|10
1632226220000|2021-09-21 12:10:20|18304.62|18184.62|18306.33|18186.33|18306.33|18186.33|18303.36|18183.36|10
1632226230000|2021-09-21 12:10:30|18306.53|18186.53|18300.3|18180.3|18306.84|18186.84|18299.88|18179.88|10
1632226240000|2021-09-21 12:10:40|18299.48|18179.48|18306.73|18186.73|18306.73|18186.73|18297.41|18177.41|10
1632226250000|2021-09-21 12:10:50|18306.94|18186.94|18311.42|18191.42|18311.42|18191.42|18306.94|18186.94|10
1632226260000|2021-09-21 12:11:00|18312.05|18192.05|18320.31|18200.31|18320.31|18200.31|18312.05|18192.05|10
1632226270000|2021-09-21 12:11:10|18319.6|18199.6|18319.34|18199.34|18320.13|18200.13|18319.15|18199.15|10
1632226280000|2021-09-21 12:11:20|18319.7|18199.7|18315.83|18195.83|18319.7|18199.7|18315.83|18195.83|10
1632226290000|2021-09-21 12:11:30|18315.95|18195.95|18315.01|18195.01|18316.82|18196.82|18315.01|18195.01|10
1632226300000|2021-09-21 12:11:40|18315|18195|18314.37|18194.37|18315|18195|18313.83|18193.83|10
1632226310000|2021-09-21 12:11:50|18315.1|18195.1|18312.92|18192.92|18315.27|18195.27|18312.92|18192.92|9
1632226320000|2021-09-21 12:12:00|18312.34|18192.34|18314.88|18194.88|18314.88|18194.88|18312.33|18192.33|10
1632226330000|2021-09-21 12:12:10|18314.5|18194.5|18317.44|18197.44|18317.44|18197.44|18314.5|18194.5|9
1632226340000|2021-09-21 12:12:20|18317.33|18197.33|18321.16|18201.16|18321.16|18201.16|18317.33|18197.33|10
1632226350000|2021-09-21 12:12:30|18320.06|18200.06|18321.93|18201.93|18321.93|18201.93|18319.09|18199.09|10
1632226360000|2021-09-21 12:12:40|18322.08|18202.08|18329.77|18209.77|18329.77|18209.77|18322.08|18202.08|10
1632226370000|2021-09-21 12:12:50|18330.65|18210.65|18333.22|18213.22|18333.22|18213.22|18330.28|18210.28|10
1632226380000|2021-09-21 12:13:00|18333.99|18213.99|18335.54|18215.54|18337.65|18217.65|18333.99|18213.99|10
1632226390000|2021-09-21 12:13:10|18335|18215|18334.38|18214.38|18337.16|18217.16|18334.38|18214.38|10
1632226400000|2021-09-21 12:13:20|18334.21|18214.21|18332.72|18212.72|18334.25|18214.25|18332.35|18212.35|10
1632226410000|2021-09-21 12:13:30|18332.94|18212.94|18338.22|18218.22|18338.22|18218.22|18332.79|18212.79|9
1632226420000|2021-09-21 12:13:40|18338.41|18218.41|18338.32|18218.32|18338.94|18218.94|18337.43|18217.43|10
1632226430000|2021-09-21 12:13:50|18338.35|18218.35|18341.71|18221.71|18341.71|18221.71|18338.35|18218.35|9
1632226440000|2021-09-21 12:14:00|18346.19|18226.19|18346.45|18226.45|18349.66|18229.66|18345.15|18225.15|10
1632226450000|2021-09-21 12:14:10|18344.98|18224.98|18343.33|18223.33|18345.5|18225.5|18342.6|18222.6|10
1632226460000|2021-09-21 12:14:20|18344.74|18224.74|18338.27|18218.27|18344.74|18224.74|18338.27|18218.27|10
1632226470000|2021-09-21 12:14:30|18336.27|18216.27|18320.65|18200.65|18336.27|18216.27|18320.65|18200.65|10
1632226480000|2021-09-21 12:14:40|18320.93|18200.93|18321.94|18201.94|18321.94|18201.94|18319.85|18199.85|10
1632226490000|2021-09-21 12:14:50|18322.64|18202.64|18310.75|18190.75|18322.64|18202.64|18310.75|18190.75|10
1632226500000|2021-09-21 12:15:00|18310.04|18190.04|18285.59|18165.59|18310.04|18190.04|18285.59|18165.59|10
1632226510000|2021-09-21 12:15:10|18282.87|18162.87|18270.74|18150.74|18282.87|18162.87|18270.74|18150.74|10
1632226520000|2021-09-21 12:15:20|18267.78|18147.78|18257.95|18137.95|18267.78|18147.78|18257.95|18137.95|10
1632226530000|2021-09-21 12:15:30|18256.7|18136.7|18236.4|18116.4|18256.7|18136.7|18236.4|18116.4|10
1632226540000|2021-09-21 12:15:40|18235.19|18115.19|18216.9|18096.9|18235.19|18115.19|18216.9|18096.9|10
1632226550000|2021-09-21 12:15:50|18213.01|18093.01|18199.73|18079.73|18213.23|18093.23|18199.73|18079.73|10
1632226560000|2021-09-21 12:16:00|18199.27|18079.27|18183.15|18063.15|18199.27|18079.27|18183.15|18063.15|10
1632226570000|2021-09-21 12:16:10|18181.14|18061.14|18162.1|18042.1|18181.51|18061.51|18162.1|18042.1|10
1632226580000|2021-09-21 12:16:20|18158.54|18038.54|18143.72|18023.72|18158.54|18038.54|18143.72|18023.72|10
1632226590000|2021-09-21 12:16:30|18142.56|18022.56|18148.94|18028.94|18148.94|18028.94|18137.57|18017.57|10
1632226600000|2021-09-21 12:16:40|18151.74|18031.74|18170.85|18050.85|18170.85|18050.85|18151.47|18031.47|10
1632226610000|2021-09-21 12:16:50|18174.02|18054.02|18180.18|18060.18|18181.32|18061.32|18173.14|18053.14|10
1632226620000|2021-09-21 12:17:00|18180.68|18060.68|18156.06|18036.06|18180.68|18060.68|18156.06|18036.06|10
1632226630000|2021-09-21 12:17:10|18155.54|18035.54|18144.71|18024.71|18156.13|18036.13|18144.71|18024.71|10
1632226640000|2021-09-21 12:17:20|18141.97|18021.97|18138.73|18018.73|18141.97|18021.97|18137.72|18017.72|10
1632226650000|2021-09-21 12:17:30|18138.43|18018.43|18139.45|18019.45|18140.03|18020.03|18136.72|18016.72|10
1632226660000|2021-09-21 12:17:40|18141.85|18021.85|18154.92|18034.92|18154.92|18034.92|18140.46|18020.46|10
1632226670000|2021-09-21 12:17:50|18158.92|18038.92|18173.19|18053.19|18173.19|18053.19|18158.87|18038.87|10
1632226680000|2021-09-21 12:18:00|18174.69|18054.69|18177.53|18057.53|18178.26|18058.26|18173.38|18053.38|10
1632226690000|2021-09-21 12:18:10|18177.56|18057.56|18177.59|18057.59|18177.61|18057.61|18176.44|18056.44|10
1632226700000|2021-09-21 12:18:20|18177.23|18057.23|18181.96|18061.96|18181.96|18061.96|18177.23|18057.23|10
1632226710000|2021-09-21 12:18:30|18183.85|18063.85|18186.67|18066.67|18186.69|18066.69|18183.85|18063.85|9
1632226720000|2021-09-21 12:18:40|18186.34|18066.34|18187.12|18067.12|18189.84|18069.84|18186.34|18066.34|10
1632226730000|2021-09-21 12:18:50|18187.28|18067.28|18186.99|18066.99|18189.87|18069.87|18186.99|18066.99|10
1632226740000|2021-09-21 12:19:00|18186.94|18066.94|18188.08|18068.08|18188.08|18068.08|18186.2|18066.2|10
1632226750000|2021-09-21 12:19:10|18188.27|18068.27|18191.83|18071.83|18191.84|18071.84|18188.27|18068.27|10
1632226760000|2021-09-21 12:19:20|18192.34|18072.34|18198.29|18078.29|18198.72|18078.72|18192.34|18072.34|10
1632226770000|2021-09-21 12:19:30|18198.69|18078.69|18209.43|18089.43|18209.43|18089.43|18198.69|18078.69|10
1632226780000|2021-09-21 12:19:40|18210.91|18090.91|18218.68|18098.68|18218.68|18098.68|18210.84|18090.84|10
1632226790000|2021-09-21 12:19:50|18222.35|18102.35|18237.08|18117.08|18237.08|18117.08|18222.35|18102.35|10
1632226800000|2021-09-21 12:20:00|18237.4|18117.4|18261.1|18141.1|18261.1|18141.1|18237.4|18117.4|10
1632226810000|2021-09-21 12:20:10|18262.25|18142.25|18279.41|18159.41|18279.41|18159.41|18262.25|18142.25|10
1632226820000|2021-09-21 12:20:20|18281.33|18161.33|18290.3|18170.3|18295.02|18175.02|18281.33|18161.33|10
1632226830000|2021-09-21 12:20:30|18289.32|18169.32|18287.34|18167.34|18290.9|18170.9|18287.34|18167.34|10
1632226840000|2021-09-21 12:20:40|18288.06|18168.06|18284.87|18164.87|18289.67|18169.67|18283.93|18163.93|10
1632226850000|2021-09-21 12:20:50|18281.94|18161.94|18281.95|18161.95|18281.95|18161.95|18279|18159|10
1632226860000|2021-09-21 12:21:00|18282.48|18162.48|18286.02|18166.02|18286.74|18166.74|18282.2|18162.2|10
1632226870000|2021-09-21 12:21:10|18283.97|18163.97|18263.99|18143.99|18283.97|18163.97|18263.99|18143.99|10
1632226880000|2021-09-21 12:21:20|18258.55|18138.55|18239.93|18119.93|18258.55|18138.55|18239.93|18119.93|10
1632226890000|2021-09-21 12:21:30|18240.44|18120.44|18232.53|18112.53|18240.44|18120.44|18232.53|18112.53|10
1632226900000|2021-09-21 12:21:40|18231.22|18111.22|18236.19|18116.19|18236.19|18116.19|18231.22|18111.22|9
1632226910000|2021-09-21 12:21:50|18240.34|18120.34|18253.23|18133.23|18253.23|18133.23|18240.34|18120.34|10
1632226920000|2021-09-21 12:22:00|18255.65|18135.65|18269.08|18149.08|18269.08|18149.08|18255.65|18135.65|10
1632226930000|2021-09-21 12:22:10|18268.48|18148.48|18262.29|18142.29|18269.61|18149.61|18262.29|18142.29|10
1632226940000|2021-09-21 12:22:20|18260.52|18140.52|18252.08|18132.08|18260.52|18140.52|18252.08|18132.08|10
1632226950000|2021-09-21 12:22:30|18249.14|18129.14|18240.68|18120.68|18249.15|18129.15|18240.53|18120.53|10
1632226960000|2021-09-21 12:22:40|18239.72|18119.72|18242.56|18122.56|18243.18|18123.18|18239.72|18119.72|10
1632226970000|2021-09-21 12:22:50|18242.63|18122.63|18243.82|18123.82|18245.8|18125.8|18242.63|18122.63|10
1632226980000|2021-09-21 12:23:00|18243.76|18123.76|18243.01|18123.01|18244.08|18124.08|18241.3|18121.3|10
1632226990000|2021-09-21 12:23:10|18243.44|18123.44|18240.21|18120.21|18243.55|18123.55|18240.21|18120.21|10
1632227000000|2021-09-21 12:23:20|18238.86|18118.86|18234.55|18114.55|18238.86|18118.86|18234.55|18114.55|10
1632227010000|2021-09-21 12:23:30|18235.02|18115.02|18224.93|18104.93|18235.02|18115.02|18224.93|18104.93|10
1632227020000|2021-09-21 12:23:40|18225.46|18105.46|18226.72|18106.72|18228.02|18108.02|18225.46|18105.46|10
1632227030000|2021-09-21 12:23:50|18224.62|18104.62|18217.77|18097.77|18224.7|18104.7|18217.43|18097.43|10
1632227040000|2021-09-21 12:24:00|18217.28|18097.28|18207.95|18087.95|18217.28|18097.28|18207.95|18087.95|10
1632227050000|2021-09-21 12:24:10|18208.04|18088.04|18205.68|18085.68|18208.04|18088.04|18204.73|18084.73|10
1632227060000|2021-09-21 12:24:20|18206.53|18086.53|18210.61|18090.61|18210.89|18090.89|18206.53|18086.53|10
1632227070000|2021-09-21 12:24:30|18210.4|18090.4|18208.75|18088.75|18212.3|18092.3|18208.56|18088.56|10
1632227080000|2021-09-21 12:24:40|18208.41|18088.41|18206.14|18086.14|18208.55|18088.55|18206.14|18086.14|10
1632227090000|2021-09-21 12:24:50|18206.38|18086.38|18201.02|18081.02|18206.38|18086.38|18201.02|18081.02|9
1632227100000|2021-09-21 12:25:00|18200.83|18080.83|18201|18081|18201.24|18081.24|18199.65|18079.65|10
1632227110000|2021-09-21 12:25:10|18201.07|18081.07|18209.48|18089.48|18209.48|18089.48|18201.07|18081.07|10
1632227120000|2021-09-21 12:25:20|18209.44|18089.44|18213.96|18093.96|18216.02|18096.02|18208.52|18088.52|10
1632227130000|2021-09-21 12:25:30|18216.02|18096.02|18211.47|18091.47|18216.73|18096.73|18211.47|18091.47|10
1632227140000|2021-09-21 12:25:40|18209.75|18089.75|18209.31|18089.31|18211.68|18091.68|18209.31|18089.31|10
1632227150000|2021-09-21 12:25:50|18208.9|18088.9|18204.79|18084.79|18208.93|18088.93|18204.79|18084.79|10
1632227160000|2021-09-21 12:26:00|18204.76|18084.76|18198.33|18078.33|18204.76|18084.76|18198.33|18078.33|10
1632227170000|2021-09-21 12:26:10|18198.8|18078.8|18195.77|18075.77|18198.8|18078.8|18195.77|18075.77|10
1632227180000|2021-09-21 12:26:20|18194.55|18074.55|18193.35|18073.35|18194.55|18074.55|18191.58|18071.58|10
1632227190000|2021-09-21 12:26:30|18193.94|18073.94|18195.58|18075.58|18195.58|18075.58|18193.94|18073.94|10
1632227200000|2021-09-21 12:26:40|18195.82|18075.82|18206.38|18086.38|18206.38|18086.38|18195.82|18075.82|10
1632227210000|2021-09-21 12:26:50|18209.02|18089.02|18223.99|18103.99|18223.99|18103.99|18209.02|18089.02|10
1632227220000|2021-09-21 12:27:00|18223.14|18103.14|18225.56|18105.56|18226.76|18106.76|18223.14|18103.14|10
1632227230000|2021-09-21 12:27:10|18225.17|18105.17|18219.14|18099.14|18225.17|18105.17|18218.92|18098.92|10
1632227240000|2021-09-21 12:27:20|18217.75|18097.75|18214.79|18094.79|18218.09|18098.09|18214.79|18094.79|10
1632227250000|2021-09-21 12:27:30|18213.89|18093.89|18211.21|18091.21|18213.89|18093.89|18209.66|18089.66|10
1632227260000|2021-09-21 12:27:40|18210.36|18090.36|18214.51|18094.51|18214.51|18094.51|18210.36|18090.36|10
1632227270000|2021-09-21 12:27:50|18215.87|18095.87|18219.59|18099.59|18219.59|18099.59|18215.87|18095.87|10
1632227280000|2021-09-21 12:28:00|18219.76|18099.76|18217.03|18097.03|18219.76|18099.76|18217.03|18097.03|10
1632227290000|2021-09-21 12:28:10|18218.17|18098.17|18216.73|18096.73|18218.24|18098.24|18216.73|18096.73|10
1632227300000|2021-09-21 12:28:20|18218.01|18098.01|18215.51|18095.51|18218.03|18098.03|18215.22|18095.22|10
1632227310000|2021-09-21 12:28:30|18215.07|18095.07|18217.86|18097.86|18218.21|18098.21|18215.07|18095.07|10
1632227320000|2021-09-21 12:28:40|18219.03|18099.03|18223.5|18103.5|18223.5|18103.5|18219.03|18099.03|10
1632227330000|2021-09-21 12:28:50|18223.25|18103.25|18223.6|18103.6|18228.49|18108.49|18223.25|18103.25|10
1632227340000|2021-09-21 12:29:00|18223.43|18103.43|18222.47|18102.47|18224.16|18104.16|18222.43|18102.43|10
1632227350000|2021-09-21 12:29:10|18221.67|18101.67|18223.9|18103.9|18224.37|18104.37|18220.51|18100.51|10
1632227360000|2021-09-21 12:29:20|18224.02|18104.02|18224.26|18104.26|18224.81|18104.81|18223.76|18103.76|10
1632227370000|2021-09-21 12:29:30|18225.04|18105.04|18226.95|18106.95|18227.38|18107.38|18224.3|18104.3|10
1632227380000|2021-09-21 12:29:40|18227.43|18107.43|18229.68|18109.68|18229.68|18109.68|18227.43|18107.43|10
1632227390000|2021-09-21 12:29:50|18230.52|18110.52|18234.14|18114.14|18234.14|18114.14|18230.52|18110.52|10
1632227400000|2021-09-21 12:30:00|18235.11|18115.11|18238.48|18118.48|18238.71|18118.71|18235.11|18115.11|10
1632227410000|2021-09-21 12:30:10|18239.08|18119.08|18245.45|18125.45|18245.45|18125.45|18239.08|18119.08|10
1632227420000|2021-09-21 12:30:20|18243.78|18123.78|18237.65|18117.65|18248.39|18128.39|18237.65|18117.65|10
1632227430000|2021-09-21 12:30:30|18237.43|18117.43|18234.53|18114.53|18237.43|18117.43|18234.53|18114.53|10
1632227440000|2021-09-21 12:30:40|18234.68|18114.68|18229.63|18109.63|18234.68|18114.68|18229.63|18109.63|9
1632227450000|2021-09-21 12:30:50|18229.6|18109.6|18231.94|18111.94|18231.94|18111.94|18225.59|18105.59|10
1632227460000|2021-09-21 12:31:00|18230.96|18110.96|18239.54|18119.54|18239.63|18119.63|18230.71|18110.71|10
1632227470000|2021-09-21 12:31:10|18239.71|18119.71|18244.27|18124.27|18244.27|18124.27|18239.71|18119.71|10
1632227480000|2021-09-21 12:31:20|18244.29|18124.29|18244.9|18124.9|18247.27|18127.27|18244.29|18124.29|10
1632227490000|2021-09-21 12:31:30|18245.94|18125.94|18249.02|18129.02|18249.02|18129.02|18245.53|18125.53|10
1632227500000|2021-09-21 12:31:40|18249.27|18129.27|18256.09|18136.09|18256.09|18136.09|18249.27|18129.27|10
1632227510000|2021-09-21 12:31:50|18256.51|18136.51|18257.16|18137.16|18259.19|18139.19|18256.51|18136.51|10
1632227520000|2021-09-21 12:32:00|18257.3|18137.3|18262.71|18142.71|18262.71|18142.71|18257.3|18137.3|10
1632227530000|2021-09-21 12:32:10|18263.14|18143.14|18261.83|18141.83|18263.31|18143.31|18260.7|18140.7|10
1632227540000|2021-09-21 12:32:20|18261.34|18141.34|18252.07|18132.07|18261.69|18141.69|18252.07|18132.07|10
1632227550000|2021-09-21 12:32:30|18250.26|18130.26|18244.22|18124.22|18250.26|18130.26|18244.22|18124.22|10
1632227560000|2021-09-21 12:32:40|18245.04|18125.04|18229.88|18109.88|18245.22|18125.22|18229.88|18109.88|10
1632227570000|2021-09-21 12:32:50|18225.2|18105.2|18217.62|18097.62|18225.2|18105.2|18217.32|18097.32|10
1632227580000|2021-09-21 12:33:00|18217.47|18097.47|18216.15|18096.15|18217.85|18097.85|18216.09|18096.09|10
1632227590000|2021-09-21 12:33:10|18216.02|18096.02|18207.53|18087.53|18216.09|18096.09|18207.41|18087.41|10
1632227600000|2021-09-21 12:33:20|18207.43|18087.43|18203.22|18083.22|18207.43|18087.43|18203.22|18083.22|10
1632227610000|2021-09-21 12:33:30|18201.52|18081.52|18196.18|18076.18|18201.52|18081.52|18196.18|18076.18|10
1632227620000|2021-09-21 12:33:40|18195.44|18075.44|18193.72|18073.72|18195.44|18075.44|18193.72|18073.72|9
1632227630000|2021-09-21 12:33:50|18194.06|18074.06|18195.16|18075.16|18195.64|18075.64|18193.62|18073.62|10
1632227640000|2021-09-21 12:34:00|18195.08|18075.08|18192.41|18072.41|18195.08|18075.08|18192.4|18072.4|10
1632227650000|2021-09-21 12:34:10|18192.69|18072.69|18190.53|18070.53|18192.97|18072.97|18190.53|18070.53|10
1632227660000|2021-09-21 12:34:20|18190.29|18070.29|18190.97|18070.97|18191.4|18071.4|18190.29|18070.29|10
1632227670000|2021-09-21 12:34:30|18190.07|18070.07|18190.11|18070.11|18192.47|18072.47|18190.07|18070.07|10
1632227680000|2021-09-21 12:34:40|18190.03|18070.03|18191.37|18071.37|18191.45|18071.45|18189.7|18069.7|10
1632227690000|2021-09-21 12:34:50|18191.81|18071.81|18191.61|18071.61|18191.81|18071.81|18191|18071|10
1632227700000|2021-09-21 12:35:00|18190.7|18070.7|18185.91|18065.91|18190.7|18070.7|18185.91|18065.91|10
1632227710000|2021-09-21 12:35:10|18181.12|18061.12|18183.48|18063.48|18183.48|18063.48|18179.55|18059.55|10
1632227720000|2021-09-21 12:35:20|18185.34|18065.34|18187.4|18067.4|18189.29|18069.29|18185.34|18065.34|10
1632227730000|2021-09-21 12:35:30|18187.04|18067.04|18186.04|18066.04|18187.04|18067.04|18185.56|18065.56|10
1632227740000|2021-09-21 12:35:40|18186.84|18066.84|18193.04|18073.04|18193.04|18073.04|18186.84|18066.84|10
1632227750000|2021-09-21 12:35:50|18194.88|18074.88|18195.48|18075.48|18197.33|18077.33|18194.88|18074.88|10
1632227760000|2021-09-21 12:36:00|18194.78|18074.78|18192.2|18072.2|18195.87|18075.87|18191.63|18071.63|10
1632227770000|2021-09-21 12:36:10|18191.92|18071.92|18177.12|18057.12|18191.95|18071.95|18177.12|18057.12|10
1632227780000|2021-09-21 12:36:20|18176.94|18056.94|18175.82|18055.82|18177.76|18057.76|18175.31|18055.31|10
1632227790000|2021-09-21 12:36:30|18173.58|18053.58|18167.07|18047.07|18173.58|18053.58|18166.74|18046.74|10
1632227800000|2021-09-21 12:36:40|18166.94|18046.94|18171.72|18051.72|18171.72|18051.72|18166.62|18046.62|10
1632227810000|2021-09-21 12:36:50|18172.75|18052.75|18177.79|18057.79|18180.26|18060.26|18172.75|18052.75|10
1632227820000|2021-09-21 12:37:00|18178.09|18058.09|18173.84|18053.84|18178.39|18058.39|18173.84|18053.84|10
1632227830000|2021-09-21 12:37:10|18172.02|18052.02|18159.73|18039.73|18172.02|18052.02|18159.73|18039.73|10
1632227840000|2021-09-21 12:37:20|18158.81|18038.81|18153.01|18033.01|18158.81|18038.81|18153.01|18033.01|10
1632227850000|2021-09-21 12:37:30|18155.95|18035.95|18154.58|18034.58|18155.99|18035.99|18153.98|18033.98|10
1632227860000|2021-09-21 12:37:40|18154.92|18034.92|18157.19|18037.19|18157.19|18037.19|18154.92|18034.92|9
1632227870000|2021-09-21 12:37:50|18156.73|18036.73|18154|18034|18156.75|18036.75|18153.95|18033.95|10
1632227880000|2021-09-21 12:38:00|18154.16|18034.16|18151.43|18031.43|18154.16|18034.16|18151.43|18031.43|10
1632227890000|2021-09-21 12:38:10|18150.82|18030.82|18148.43|18028.43|18150.82|18030.82|18147.86|18027.86|10
1632227900000|2021-09-21 12:38:20|18149.2|18029.2|18148.95|18028.95|18149.39|18029.39|18147.76|18027.76|10
1632227910000|2021-09-21 12:38:30|18149.2|18029.2|18147.72|18027.72|18149.93|18029.93|18147.72|18027.72|8
1632227920000|2021-09-21 12:38:40|18146.94|18026.94|18145.97|18025.97|18147.52|18027.52|18145.77|18025.77|10
1632227930000|2021-09-21 12:38:50|18145.83|18025.83|18143.61|18023.61|18145.92|18025.92|18143.61|18023.61|10
1632227940000|2021-09-21 12:39:00|18142.49|18022.49|18140.12|18020.12|18142.49|18022.49|18140.12|18020.12|9
1632227950000|2021-09-21 12:39:10|18140.19|18020.19|18135.51|18015.51|18140.21|18020.21|18135.51|18015.51|10
1632227960000|2021-09-21 12:39:20|18132.91|18012.91|18132.18|18012.18|18132.91|18012.91|18129.47|18009.47|10
1632227970000|2021-09-21 12:39:30|18131.81|18011.81|18123.16|18003.16|18131.81|18011.81|18123.07|18003.07|10
1632227980000|2021-09-21 12:39:40|18121.91|18001.91|18123.59|18003.59|18123.59|18003.59|18120.32|18000.32|10
1632227990000|2021-09-21 12:39:50|18124.22|18004.22|18122.69|18002.69|18124.92|18004.92|18122.69|18002.69|9
1632228000000|2021-09-21 12:40:00|18122.32|18002.32|18127.27|18007.27|18127.5|18007.5|18120.68|18000.68|10
1632228010000|2021-09-21 12:40:10|18127.43|18007.43|18127.25|18007.25|18128.11|18008.11|18126.33|18006.33|10
1632228020000|2021-09-21 12:40:20|18126.25|18006.25|18128.93|18008.93|18128.93|18008.93|18126.25|18006.25|10
1632228030000|2021-09-21 12:40:30|18128.98|18008.98|18130.35|18010.35|18130.8|18010.8|18128.98|18008.98|10
1632228040000|2021-09-21 12:40:40|18130|18010|18126.74|18006.74|18130|18010|18126.74|18006.74|10
1632228050000|2021-09-21 12:40:50|18126.69|18006.69|18122.76|18002.76|18126.69|18006.69|18120.98|18000.98|10
1632228060000|2021-09-21 12:41:00|18122.95|18002.95|18125.04|18005.04|18125.04|18005.04|18122.95|18002.95|10
1632228070000|2021-09-21 12:41:10|18125.27|18005.27|18129.27|18009.27|18129.47|18009.47|18125.27|18005.27|10
1632228080000|2021-09-21 12:41:20|18129.76|18009.76|18134.27|18014.27|18134.31|18014.31|18129.76|18009.76|10
1632228090000|2021-09-21 12:41:30|18134.44|18014.44|18132.55|18012.55|18134.44|18014.44|18132.55|18012.55|10
1632228100000|2021-09-21 12:41:40|18132.09|18012.09|18131.07|18011.07|18132.25|18012.25|18131.07|18011.07|9
1632228110000|2021-09-21 12:41:50|18130.67|18010.67|18125.3|18005.3|18130.67|18010.67|18123.81|18003.81|10
1632228120000|2021-09-21 12:42:00|18125.6|18005.6|18125.42|18005.42|18125.73|18005.73|18124.88|18004.88|10
1632228130000|2021-09-21 12:42:10|18125.14|18005.14|18126.48|18006.48|18127.6|18007.6|18123.98|18003.98|10
1632228140000|2021-09-21 12:42:20|18126.03|18006.03|18118.14|17998.14|18126.34|18006.34|18117.39|17997.39|10
1632228150000|2021-09-21 12:42:30|18117.06|17997.06|18109.93|17989.93|18117.06|17997.06|18109.93|17989.93|10
1632228160000|2021-09-21 12:42:40|18110.34|17990.34|18107.1|17987.1|18110.34|17990.34|18105.43|17985.43|10
1632228170000|2021-09-21 12:42:50|18107.32|17987.32|18104.69|17984.69|18107.32|17987.32|18103.91|17983.91|10
1632228180000|2021-09-21 12:43:00|18105.27|17985.27|18110.2|17990.2|18110.2|17990.2|18105.27|17985.27|10
1632228190000|2021-09-21 12:43:10|18110.42|17990.42|18111.25|17991.25|18111.72|17991.72|18110.42|17990.42|10
1632228200000|2021-09-21 12:43:20|18112.32|17992.32|18116.62|17996.62|18116.62|17996.62|18112.32|17992.32|9
1632228210000|2021-09-21 12:43:30|18116.42|17996.42|18128.43|18008.43|18128.43|18008.43|18116.42|17996.42|10
1632228220000|2021-09-21 12:43:40|18129.34|18009.34|18135.97|18015.97|18136.28|18016.28|18129.34|18009.34|10
1632228230000|2021-09-21 12:43:50|18136.14|18016.14|18142.76|18022.76|18142.76|18022.76|18136.14|18016.14|10
1632228240000|2021-09-21 12:44:00|18144.23|18024.23|18146.04|18026.04|18146.04|18026.04|18144.15|18024.15|10
1632228250000|2021-09-21 12:44:10|18146.06|18026.06|18143.41|18023.41|18146.06|18026.06|18142.03|18022.03|10
1632228260000|2021-09-21 12:44:20|18143.82|18023.82|18143.63|18023.63|18143.94|18023.94|18143.07|18023.07|9
1632228270000|2021-09-21 12:44:30|18143.38|18023.38|18139.42|18019.42|18143.38|18023.38|18139.42|18019.42|10
1632228280000|2021-09-21 12:44:40|18140.79|18020.79|18143.89|18023.89|18143.89|18023.89|18140.79|18020.79|10
1632228290000|2021-09-21 12:44:50|18143.92|18023.92|18143.04|18023.04|18144.06|18024.06|18142.26|18022.26|10
1632228300000|2021-09-21 12:45:00|18142.99|18022.99|18147.3|18027.3|18147.3|18027.3|18142.99|18022.99|10
1632228310000|2021-09-21 12:45:10|18147.44|18027.44|18154.67|18034.67|18154.67|18034.67|18147.44|18027.44|10
1632228320000|2021-09-21 12:45:20|18157.04|18037.04|18166.82|18046.82|18166.82|18046.82|18157.04|18037.04|10
1632228330000|2021-09-21 12:45:30|18171.46|18051.46|18183.71|18063.71|18183.98|18063.98|18171.46|18051.46|10
1632228340000|2021-09-21 12:45:40|18184.52|18064.52|18185.88|18065.88|18186.27|18066.27|18184.52|18064.52|10
1632228350000|2021-09-21 12:45:50|18185.26|18065.26|18184.11|18064.11|18185.78|18065.78|18182.87|18062.87|10
1632228360000|2021-09-21 12:46:00|18183.41|18063.41|18187.55|18067.55|18187.55|18067.55|18182.12|18062.12|10
1632228370000|2021-09-21 12:46:10|18187.41|18067.41|18188|18068|18188|18068|18186.56|18066.56|10
1632228380000|2021-09-21 12:46:20|18188.01|18068.01|18194.56|18074.56|18194.56|18074.56|18188.01|18068.01|10
1632228390000|2021-09-21 12:46:30|18195.11|18075.11|18195.75|18075.75|18196.16|18076.16|18195.11|18075.11|10
1632228400000|2021-09-21 12:46:40|18195.34|18075.34|18196.5|18076.5|18196.5|18076.5|18194.88|18074.88|10
1632228410000|2021-09-21 12:46:50|18196.52|18076.52|18200.9|18080.9|18200.9|18080.9|18196.52|18076.52|10
1632228420000|2021-09-21 12:47:00|18201.21|18081.21|18203.68|18083.68|18203.68|18083.68|18201.21|18081.21|10
1632228430000|2021-09-21 12:47:10|18203.67|18083.67|18206.47|18086.47|18206.47|18086.47|18203.67|18083.67|10
1632228440000|2021-09-21 12:47:20|18206.98|18086.98|18207.58|18087.58|18207.58|18087.58|18205.71|18085.71|10
1632228450000|2021-09-21 12:47:30|18207.9|18087.9|18208.37|18088.37|18209.42|18089.42|18207.9|18087.9|10
1632228460000|2021-09-21 12:47:40|18208.49|18088.49|18213.66|18093.66|18213.66|18093.66|18208.49|18088.49|10
1632228470000|2021-09-21 12:47:50|18213.35|18093.35|18216.17|18096.17|18216.19|18096.19|18213.35|18093.35|10
1632228480000|2021-09-21 12:48:00|18217.02|18097.02|18221.07|18101.07|18221.07|18101.07|18217.02|18097.02|10
1632228490000|2021-09-21 12:48:10|18221.78|18101.78|18230.29|18110.29|18230.29|18110.29|18221.78|18101.78|10
1632228500000|2021-09-21 12:48:20|18228.02|18108.02|18220.11|18100.11|18228.02|18108.02|18219.43|18099.43|10
1632228510000|2021-09-21 12:48:30|18219.57|18099.57|18211.5|18091.5|18219.57|18099.57|18211.5|18091.5|10
1632228520000|2021-09-21 12:48:40|18210.95|18090.95|18207.97|18087.97|18210.95|18090.95|18207.97|18087.97|9
1632228530000|2021-09-21 12:48:50|18207.55|18087.55|18211.7|18091.7|18211.7|18091.7|18207.55|18087.55|10
1632228540000|2021-09-21 12:49:00|18212.72|18092.72|18217.02|18097.02|18217.6|18097.6|18212.72|18092.72|10
1632228550000|2021-09-21 12:49:10|18217.68|18097.68|18226.24|18106.24|18226.24|18106.24|18217.68|18097.68|10
1632228560000|2021-09-21 12:49:20|18226.81|18106.81|18226.53|18106.53|18227.13|18107.13|18226.27|18106.27|10
1632228570000|2021-09-21 12:49:30|18226.97|18106.97|18232.55|18112.55|18232.55|18112.55|18226.97|18106.97|10
1632228580000|2021-09-21 12:49:40|18232.23|18112.23|18234.31|18114.31|18234.31|18114.31|18232.23|18112.23|10
1632228590000|2021-09-21 12:49:50|18233.92|18113.92|18234.77|18114.77|18234.77|18114.77|18233.14|18113.14|9
1632228600000|2021-09-21 12:50:00|18234.86|18114.86|18232.29|18112.29|18234.86|18114.86|18232.29|18112.29|10
1632228610000|2021-09-21 12:50:10|18231.82|18111.82|18234.68|18114.68|18234.72|18114.72|18230.86|18110.86|9
1632228620000|2021-09-21 12:50:20|18236.61|18116.61|18241.99|18121.99|18241.99|18121.99|18236.61|18116.61|10
1632228630000|2021-09-21 12:50:30|18244.05|18124.05|18243.66|18123.66|18245.67|18125.67|18243.66|18123.66|10
1632228640000|2021-09-21 12:50:40|18243.29|18123.29|18235.94|18115.94|18243.29|18123.29|18235.94|18115.94|10
1632228650000|2021-09-21 12:50:50|18232.68|18112.68|18232.1|18112.1|18233.56|18113.56|18231.62|18111.62|10
1632228660000|2021-09-21 12:51:00|18232.08|18112.08|18229.71|18109.71|18232.64|18112.64|18229.54|18109.54|10
1632228670000|2021-09-21 12:51:10|18229.18|18109.18|18229.15|18109.15|18229.8|18109.8|18228.74|18108.74|10
1632228680000|2021-09-21 12:51:20|18229.26|18109.26|18227.89|18107.89|18229.56|18109.56|18227.55|18107.55|10
1632228690000|2021-09-21 12:51:30|18227.79|18107.79|18226.28|18106.28|18227.98|18107.98|18226.28|18106.28|10
1632228700000|2021-09-21 12:51:40|18223.48|18103.48|18220|18100|18223.97|18103.97|18219.93|18099.93|10
1632228710000|2021-09-21 12:51:50|18219.53|18099.53|18213.77|18093.77|18219.53|18099.53|18213.77|18093.77|10
1632228720000|2021-09-21 12:52:00|18213.3|18093.3|18212.47|18092.47|18213.3|18093.3|18212.47|18092.47|10
1632228730000|2021-09-21 12:52:10|18212.51|18092.51|18210.51|18090.51|18212.79|18092.79|18210.51|18090.51|9
1632228740000|2021-09-21 12:52:20|18210.5|18090.5|18207.2|18087.2|18210.5|18090.5|18207.01|18087.01|9
1632228750000|2021-09-21 12:52:30|18207.41|18087.41|18205.93|18085.93|18207.59|18087.59|18205.93|18085.93|10
1632228760000|2021-09-21 12:52:40|18205.63|18085.63|18205.79|18085.79|18206.23|18086.23|18205.43|18085.43|10
1632228770000|2021-09-21 12:52:50|18206.82|18086.82|18211.57|18091.57|18211.57|18091.57|18206.82|18086.82|10
1632228780000|2021-09-21 12:53:00|18211.26|18091.26|18209.18|18089.18|18211.26|18091.26|18209.05|18089.05|10
1632228790000|2021-09-21 12:53:10|18208.63|18088.63|18206.78|18086.78|18208.63|18088.63|18206.46|18086.46|10
1632228800000|2021-09-21 12:53:20|18206.2|18086.2|18203.82|18083.82|18206.2|18086.2|18203.82|18083.82|10
1632228810000|2021-09-21 12:53:30|18203.24|18083.24|18202.32|18082.32|18203.24|18083.24|18202.14|18082.14|10
1632228820000|2021-09-21 12:53:40|18201.89|18081.89|18202.27|18082.27|18202.57|18082.57|18201.7|18081.7|10
1632228830000|2021-09-21 12:53:50|18202.32|18082.32|18201.33|18081.33|18203.14|18083.14|18201.33|18081.33|10
1632228840000|2021-09-21 12:54:00|18201.1|18081.1|18200.16|18080.16|18201.1|18081.1|18199.63|18079.63|9
1632228850000|2021-09-21 12:54:10|18200.24|18080.24|18201.82|18081.82|18201.82|18081.82|18200.15|18080.15|9
1632228860000|2021-09-21 12:54:20|18202|18082|18198.82|18078.82|18202|18082|18198.82|18078.82|10
1632228870000|2021-09-21 12:54:30|18197.92|18077.92|18195.11|18075.11|18197.92|18077.92|18195.11|18075.11|10
1632228880000|2021-09-21 12:54:40|18194.66|18074.66|18188.49|18068.49|18194.81|18074.81|18188.49|18068.49|9
1632228890000|2021-09-21 12:54:50|18187.91|18067.91|18186.38|18066.38|18187.91|18067.91|18186.01|18066.01|10
1632228900000|2021-09-21 12:55:00|18186.56|18066.56|18187.08|18067.08|18187.45|18067.45|18186.56|18066.56|9
1632228910000|2021-09-21 12:55:10|18187.48|18067.48|18182.32|18062.32|18187.48|18067.48|18182.25|18062.25|9
1632228920000|2021-09-21 12:55:20|18182.55|18062.55|18179.34|18059.34|18182.55|18062.55|18179.34|18059.34|10
1632228930000|2021-09-21 12:55:30|18178.83|18058.83|18176.87|18056.87|18179.69|18059.69|18176.87|18056.87|10
1632228940000|2021-09-21 12:55:40|18175.54|18055.54|18174.88|18054.88|18175.54|18055.54|18174.49|18054.49|9
1632228950000|2021-09-21 12:55:50|18174.99|18054.99|18173.94|18053.94|18175.37|18055.37|18173.73|18053.73|9
1632228960000|2021-09-21 12:56:00|18173.99|18053.99|18174.49|18054.49|18174.55|18054.55|18173.82|18053.82|9
1632228970000|2021-09-21 12:56:10|18174.07|18054.07|18170.94|18050.94|18174.07|18054.07|18170.94|18050.94|9
1632228980000|2021-09-21 12:56:20|18170.49|18050.49|18167.99|18047.99|18170.7|18050.7|18167.99|18047.99|10
1632228990000|2021-09-21 12:56:30|18167.88|18047.88|18161.05|18041.05|18167.88|18047.88|18161.05|18041.05|10
1632229000000|2021-09-21 12:56:40|18158.8|18038.8|18152.56|18032.56|18158.8|18038.8|18152.12|18032.12|10
1632229010000|2021-09-21 12:56:50|18152.85|18032.85|18150.37|18030.37|18152.85|18032.85|18149.4|18029.4|10
1632229020000|2021-09-21 12:57:00|18150.49|18030.49|18148.05|18028.05|18150.49|18030.49|18147.43|18027.43|10
1632229030000|2021-09-21 12:57:10|18148.86|18028.86|18149.44|18029.44|18150.46|18030.46|18148.72|18028.72|10
1632229040000|2021-09-21 12:57:20|18149.19|18029.19|18146.94|18026.94|18149.19|18029.19|18146.94|18026.94|10
1632229050000|2021-09-21 12:57:30|18147.43|18027.43|18143.09|18023.09|18147.43|18027.43|18143.09|18023.09|9
1632229060000|2021-09-21 12:57:40|18142.25|18022.25|18137.74|18017.74|18142.25|18022.25|18137.74|18017.74|10
1632229070000|2021-09-21 12:57:50|18137.27|18017.27|18135.08|18015.08|18137.27|18017.27|18135.08|18015.08|10
1632229080000|2021-09-21 12:58:00|18134.91|18014.91|18128.85|18008.85|18134.91|18014.91|18128.85|18008.85|9
1632229090000|2021-09-21 12:58:10|18128.59|18008.59|18125.78|18005.78|18128.59|18008.59|18125.55|18005.55|10
1632229100000|2021-09-21 12:58:20|18125.68|18005.68|18124.95|18004.95|18126.31|18006.31|18124.95|18004.95|10
1632229110000|2021-09-21 12:58:30|18124.12|18004.12|18124.73|18004.73|18124.79|18004.79|18123.84|18003.84|10
1632229120000|2021-09-21 12:58:40|18124.56|18004.56|18120.5|18000.5|18124.56|18004.56|18120.5|18000.5|10
1632229130000|2021-09-21 12:58:50|18120.45|18000.45|18118.91|17998.91|18120.45|18000.45|18118.51|17998.51|10
1632229140000|2021-09-21 12:59:00|18118.48|17998.48|18116.55|17996.55|18118.82|17998.82|18116.55|17996.55|9
1632229150000|2021-09-21 12:59:10|18116.43|17996.43|18116.42|17996.42|18117.04|17997.04|18116.31|17996.31|9
1632229160000|2021-09-21 12:59:20|18116.25|17996.25|18118.24|17998.24|18118.39|17998.39|18115.86|17995.86|9
1632229170000|2021-09-21 12:59:30|18118|17998|18115.42|17995.42|18118|17998|18115.42|17995.42|10
1632229180000|2021-09-21 12:59:40|18115.31|17995.31|18113.7|17993.7|18115.31|17995.31|18113.7|17993.7|10
1632229190000|2021-09-21 12:59:50|18113.77|17993.77|18103.82|17983.82|18113.81|17993.81|18103.82|17983.82|10
1632229200000|2021-09-21 13:00:00|18101.59|17981.59|18096|17976|18101.59|17981.59|18096|17976|10
1632229210000|2021-09-21 13:00:10|18095.86|17975.86|18095.6|17975.6|18096.78|17976.78|18094.24|17974.24|10
1632229220000|2021-09-21 13:00:20|18095.61|17975.61|18097.29|17977.29|18097.47|17977.47|18095.61|17975.61|10
1632229230000|2021-09-21 13:00:30|18097.38|17977.38|18098.44|17978.44|18099.59|17979.59|18097.38|17977.38|10
1632229240000|2021-09-21 13:00:40|18099.26|17979.26|18103.87|17983.87|18103.87|17983.87|18099.26|17979.26|10
1632229250000|2021-09-21 13:00:50|18104.62|17984.62|18104.63|17984.63|18105.15|17985.15|18104.59|17984.59|10
1632229260000|2021-09-21 13:01:00|18104.55|17984.55|18105.17|17985.17|18105.31|17985.31|18103.68|17983.68|10
1632229270000|2021-09-21 13:01:10|18106.08|17986.08|18110.6|17990.6|18110.6|17990.6|18106.08|17986.08|10
1632229280000|2021-09-21 13:01:20|18110.08|17990.08|18116.66|17996.66|18116.66|17996.66|18110.08|17990.08|10
1632229290000|2021-09-21 13:01:30|18117.05|17997.05|18121.71|18001.71|18122.26|18002.26|18117.05|17997.05|10
1632229300000|2021-09-21 13:01:40|18122.1|18002.1|18128.26|18008.26|18128.33|18008.33|18122.1|18002.1|10
1632229310000|2021-09-21 13:01:50|18130.37|18010.37|18129.67|18009.67|18130.98|18010.98|18129.58|18009.58|9
1632229320000|2021-09-21 13:02:00|18129.73|18009.73|18130.93|18010.93|18130.93|18010.93|18129.24|18009.24|10
1632229330000|2021-09-21 13:02:10|18130.76|18010.76|18133.6|18013.6|18133.6|18013.6|18130.73|18010.73|10
1632229340000|2021-09-21 13:02:20|18133.71|18013.71|18135.97|18015.97|18136.74|18016.74|18133.71|18013.71|10
1632229350000|2021-09-21 13:02:30|18134.65|18014.65|18130.22|18010.22|18134.65|18014.65|18130.22|18010.22|10
1632229360000|2021-09-21 13:02:40|18130.81|18010.81|18128.73|18008.73|18130.81|18010.81|18128.68|18008.68|10
1632229370000|2021-09-21 13:02:50|18128.97|18008.97|18125.38|18005.38|18128.97|18008.97|18125.38|18005.38|10
1632229380000|2021-09-21 13:03:00|18125.04|18005.04|18123.47|18003.47|18125.04|18005.04|18122.92|18002.92|9
1632229390000|2021-09-21 13:03:10|18123.7|18003.7|18125.83|18005.83|18126.52|18006.52|18123.7|18003.7|10
1632229400000|2021-09-21 13:03:20|18125.71|18005.71|18125.22|18005.22|18126.03|18006.03|18125.22|18005.22|9
1632229410000|2021-09-21 13:03:30|18125.83|18005.83|18123.09|18003.09|18125.83|18005.83|18123.09|18003.09|10
1632229420000|2021-09-21 13:03:40|18122.62|18002.62|18118.47|17998.47|18122.72|18002.72|18118.23|17998.23|10
1632229430000|2021-09-21 13:03:50|18117.91|17997.91|18118.24|17998.24|18118.24|17998.24|18116.93|17996.93|10
1632229440000|2021-09-21 13:04:00|18118.71|17998.71|18126.67|18006.67|18126.67|18006.67|18118.71|17998.71|10
1632229450000|2021-09-21 13:04:10|18127.2|18007.2|18129.07|18009.07|18129.65|18009.65|18127.16|18007.16|10
1632229460000|2021-09-21 13:04:20|18129.78|18009.78|18130.5|18010.5|18131.43|18011.43|18129.78|18009.78|10
1632229470000|2021-09-21 13:04:30|18130.29|18010.29|18131.14|18011.14|18131.14|18011.14|18130|18010|10
1632229480000|2021-09-21 13:04:40|18131.27|18011.27|18128.52|18008.52|18131.79|18011.79|18128.52|18008.52|10
1632229490000|2021-09-21 13:04:50|18128.03|18008.03|18117.27|17997.27|18128.03|18008.03|18117.27|17997.27|10
1632229500000|2021-09-21 13:05:00|18116.92|17996.92|18111.91|17991.91|18116.92|17996.92|18111.83|17991.83|10
1632229510000|2021-09-21 13:05:10|18111.72|17991.72|18108.23|17988.23|18112|17992|18108.23|17988.23|10
1632229520000|2021-09-21 13:05:20|18108.09|17988.09|18107.89|17987.89|18108.09|17988.09|18107.48|17987.48|10
1632229530000|2021-09-21 13:05:30|18108.37|17988.37|18108.86|17988.86|18109.41|17989.41|18107.76|17987.76|10
1632229540000|2021-09-21 13:05:40|18109.48|17989.48|18111.84|17991.84|18111.84|17991.84|18109.48|17989.48|9
1632229550000|2021-09-21 13:05:50|18112.36|17992.36|18112.72|17992.72|18113.36|17993.36|18112.07|17992.07|9
1632229560000|2021-09-21 13:06:00|18112.63|17992.63|18112.26|17992.26|18112.81|17992.81|18112.14|17992.14|9
1632229570000|2021-09-21 13:06:10|18112.35|17992.35|18109.52|17989.52|18112.35|17992.35|18109.52|17989.52|10
1632229580000|2021-09-21 13:06:20|18110.19|17990.19|18110.31|17990.31|18111.14|17991.14|18109.51|17989.51|10
1632229590000|2021-09-21 13:06:30|18110.03|17990.03|18111.79|17991.79|18111.79|17991.79|18109.26|17989.26|10
1632229600000|2021-09-21 13:06:40|18111.9|17991.9|18112.76|17992.76|18113.08|17993.08|18111.9|17991.9|9
1632229610000|2021-09-21 13:06:50|18112.33|17992.33|18109.1|17989.1|18112.33|17992.33|18109|17989|10
1632229620000|2021-09-21 13:07:00|18108.89|17988.89|18104.62|17984.62|18108.89|17988.89|18104.59|17984.59|10
1632229630000|2021-09-21 13:07:10|18104.2|17984.2|18102.99|17982.99|18104.67|17984.67|18102.99|17982.99|10
1632229640000|2021-09-21 13:07:20|18103.04|17983.04|18101.53|17981.53|18103.04|17983.04|18101.18|17981.18|10
1632229650000|2021-09-21 13:07:30|18101.32|17981.32|18099.77|17979.77|18101.34|17981.34|18099.77|17979.77|10
1632229660000|2021-09-21 13:07:40|18099.19|17979.19|18094.08|17974.08|18099.19|17979.19|18094.08|17974.08|10
1632229670000|2021-09-21 13:07:50|18092.14|17972.14|18084.4|17964.4|18092.14|17972.14|18084.06|17964.06|10
1632229680000|2021-09-21 13:08:00|18082.86|17962.86|18074.55|17954.55|18083.55|17963.55|18074.55|17954.55|10
1632229690000|2021-09-21 13:08:10|18073.45|17953.45|18047.01|17927.01|18073.45|17953.45|18047.01|17927.01|10
1632229700000|2021-09-21 13:08:20|18045.91|17925.91|18028.84|17908.84|18045.91|17925.91|18028.84|17908.84|10
1632229710000|2021-09-21 13:08:30|18029.98|17909.98|18036.13|17916.13|18036.17|17916.17|18029.19|17909.19|10
1632229720000|2021-09-21 13:08:40|18036.08|17916.08|18024.52|17904.52|18036.08|17916.08|18023.7|17903.7|10
1632229730000|2021-09-21 13:08:50|18025.22|17905.22|18014.68|17894.68|18025.22|17905.22|18012.47|17892.47|10
1632229740000|2021-09-21 13:09:00|18012.5|17892.5|18007.34|17887.34|18012.5|17892.5|18007.34|17887.34|10
1632229750000|2021-09-21 13:09:10|18009.01|17889.01|18012.08|17892.08|18012.08|17892.08|18008.16|17888.16|10
1632229760000|2021-09-21 13:09:20|18012.4|17892.4|18012.92|17892.92|18013.6|17893.6|18011.33|17891.33|10
1632229770000|2021-09-21 13:09:30|18013.14|17893.14|18018.9|17898.9|18018.9|17898.9|18012.73|17892.73|10
1632229780000|2021-09-21 13:09:40|18019.17|17899.17|18020.12|17900.12|18021.21|17901.21|18019.14|17899.14|10
1632229790000|2021-09-21 13:09:50|18020.41|17900.41|18020.02|17900.02|18021.82|17901.82|18020.02|17900.02|10
1632229800000|2021-09-21 13:10:00|18020.1|17900.1|18015.36|17895.36|18020.16|17900.16|18015.14|17895.14|10
1632229810000|2021-09-21 13:10:10|18015.09|17895.09|18016.58|17896.58|18018.04|17898.04|18014.56|17894.56|10
1632229820000|2021-09-21 13:10:20|18017.13|17897.13|18019.87|17899.87|18019.87|17899.87|18016.53|17896.53|10
1632229830000|2021-09-21 13:10:30|18019.91|17899.91|18020.34|17900.34|18020.34|17900.34|18018.67|17898.67|10
1632229840000|2021-09-21 13:10:40|18020.19|17900.19|18024.97|17904.97|18025.92|17905.92|18020.19|17900.19|10
1632229850000|2021-09-21 13:10:50|18025.56|17905.56|18031.14|17911.14|18031.14|17911.14|18025.56|17905.56|10
1632229860000|2021-09-21 13:11:00|18030.82|17910.82|18035.27|17915.27|18035.74|17915.74|18030.82|17910.82|10
1632229870000|2021-09-21 13:11:10|18035.53|17915.53|18037.31|17917.31|18037.31|17917.31|18035.37|17915.37|10
1632229880000|2021-09-21 13:11:20|18037.2|17917.2|18047.33|17927.33|18047.33|17927.33|18037.2|17917.2|10
1632229890000|2021-09-21 13:11:30|18049.13|17929.13|18054.88|17934.88|18054.88|17934.88|18049.13|17929.13|10
1632229900000|2021-09-21 13:11:40|18055.4|17935.4|18057.9|17937.9|18057.9|17937.9|18055.4|17935.4|10
1632229910000|2021-09-21 13:11:50|18058.26|17938.26|18057.55|17937.55|18059.24|17939.24|18057.55|17937.55|10
1632229920000|2021-09-21 13:12:00|18057.71|17937.71|18058.51|17938.51|18058.51|17938.51|18057.27|17937.27|10
1632229930000|2021-09-21 13:12:10|18058.58|17938.58|18063.92|17943.92|18063.92|17943.92|18058.58|17938.58|10
1632229940000|2021-09-21 13:12:20|18063.7|17943.7|18067.32|17947.32|18067.32|17947.32|18063.63|17943.63|10
1632229950000|2021-09-21 13:12:30|18067.66|17947.66|18068.39|17948.39|18069.18|17949.18|18067.56|17947.56|10
1632229960000|2021-09-21 13:12:40|18068.42|17948.42|18066.28|17946.28|18068.42|17948.42|18065.27|17945.27|9
1632229970000|2021-09-21 13:12:50|18066.06|17946.06|18057.89|17937.89|18066.06|17946.06|18057.89|17937.89|10
1632229980000|2021-09-21 13:13:00|18057.94|17937.94|18048.51|17928.51|18057.94|17937.94|18048.51|17928.51|10
1632229990000|2021-09-21 13:13:10|18047.26|17927.26|18043.58|17923.58|18047.26|17927.26|18043.58|17923.58|10
1632230000000|2021-09-21 13:13:20|18043.66|17923.66|18040.2|17920.2|18043.66|17923.66|18039.99|17919.99|10
1632230010000|2021-09-21 13:13:30|18040|17920|18042.99|17922.99|18043.09|17923.09|18038.66|17918.66|10
1632230020000|2021-09-21 13:13:40|18042.37|17922.37|18041.2|17921.2|18042.77|17922.77|18041.2|17921.2|10
1632230030000|2021-09-21 13:13:50|18041.36|17921.36|18035.9|17915.9|18041.36|17921.36|18035.9|17915.9|10
1632230040000|2021-09-21 13:14:00|18035.78|17915.78|18030.84|17910.84|18035.8|17915.8|18030.84|17910.84|10
1632230050000|2021-09-21 13:14:10|18030.86|17910.86|18032.57|17912.57|18032.92|17912.92|18030.86|17910.86|10
1632230060000|2021-09-21 13:14:20|18032.55|17912.55|18031.51|17911.51|18032.55|17912.55|18031.24|17911.24|10
1632230070000|2021-09-21 13:14:30|18031.48|17911.48|18026.55|17906.55|18031.63|17911.63|18026.55|17906.55|10
1632230080000|2021-09-21 13:14:40|18026.64|17906.64|18024.49|17904.49|18026.88|17906.88|18024.32|17904.32|10
1632230090000|2021-09-21 13:14:50|18024.48|17904.48|18019.2|17899.2|18024.48|17904.48|18019.09|17899.09|10
1632230100000|2021-09-21 13:15:00|18018.47|17898.47|18015.45|17895.45|18018.47|17898.47|18014.78|17894.78|10
1632230110000|2021-09-21 13:15:10|18014.92|17894.92|18010.05|17890.05|18015.13|17895.13|18010.05|17890.05|10
1632230120000|2021-09-21 13:15:20|18009.82|17889.82|18007.46|17887.46|18009.82|17889.82|18006.92|17886.92|10
1632230130000|2021-09-21 13:15:30|18007.43|17887.43|17999.74|17879.74|18007.89|17887.89|17999.74|17879.74|9
1632230140000|2021-09-21 13:15:40|17998.33|17878.33|17982.93|17862.93|17998.33|17878.33|17982.75|17862.75|10
1632230150000|2021-09-21 13:15:50|17981.6|17861.6|17976.85|17856.85|17981.66|17861.66|17976.5|17856.5|10
1632230160000|2021-09-21 13:16:00|17978.85|17858.85|17987.33|17867.33|17987.33|17867.33|17978.85|17858.85|10
1632230170000|2021-09-21 13:16:10|17987.61|17867.61|17992.32|17872.32|17992.32|17872.32|17987.61|17867.61|10
1632230180000|2021-09-21 13:16:20|17992.47|17872.47|17996.21|17876.21|17996.21|17876.21|17992.47|17872.47|10
1632230190000|2021-09-21 13:16:30|17996.42|17876.42|18003.16|17883.16|18003.16|17883.16|17996.42|17876.42|10
1632230200000|2021-09-21 13:16:40|18004.69|17884.69|18008.43|17888.43|18008.46|17888.46|18004.69|17884.69|10
1632230210000|2021-09-21 13:16:50|18008.61|17888.61|18013.37|17893.37|18013.95|17893.95|18008.61|17888.61|9
1632230220000|2021-09-21 13:17:00|18013.42|17893.42|18012.97|17892.97|18013.42|17893.42|18010.64|17890.64|9
1632230230000|2021-09-21 13:17:10|18013.07|17893.07|18010.32|17890.32|18013.23|17893.23|18010.32|17890.32|9
1632230240000|2021-09-21 13:17:20|18010.94|17890.94|18013.74|17893.74|18013.74|17893.74|18010.92|17890.92|10
1632230250000|2021-09-21 13:17:30|18013.85|17893.85|18018.18|17898.18|18018.18|17898.18|18013.85|17893.85|10
1632230260000|2021-09-21 13:17:40|18018.4|17898.4|18020.52|17900.52|18020.88|17900.88|18018.4|17898.4|10
1632230270000|2021-09-21 13:17:50|18021.21|17901.21|18028.71|17908.71|18028.71|17908.71|18021.21|17901.21|10
1632230280000|2021-09-21 13:18:00|18029.35|17909.35|18032.4|17912.4|18032.4|17912.4|18029.35|17909.35|10
1632230290000|2021-09-21 13:18:10|18033.86|17913.86|18035.2|17915.2|18035.86|17915.86|18033.86|17913.86|10
1632230300000|2021-09-21 13:18:20|18033.92|17913.92|18032.47|17912.47|18034.09|17914.09|18032.47|17912.47|10
1632230310000|2021-09-21 13:18:30|18031.79|17911.79|18028.73|17908.73|18031.79|17911.79|18028.45|17908.45|9
1632230320000|2021-09-21 13:18:40|18027.86|17907.86|18027.09|17907.09|18029.81|17909.81|18027.09|17907.09|10
1632230330000|2021-09-21 13:18:50|18027.59|17907.59|18024.63|17904.63|18027.59|17907.59|18024.63|17904.63|10
1632230340000|2021-09-21 13:19:00|18025.37|17905.37|18027.89|17907.89|18027.89|17907.89|18025.37|17905.37|9
1632230350000|2021-09-21 13:19:10|18028.16|17908.16|18031.68|17911.68|18031.68|17911.68|18028.16|17908.16|10
1632230360000|2021-09-21 13:19:20|18031.63|17911.63|18039.11|17919.11|18039.11|17919.11|18031.63|17911.63|10
1632230370000|2021-09-21 13:19:30|18039.28|17919.28|18044.02|17924.02|18044.42|17924.42|18039.28|17919.28|10
1632230380000|2021-09-21 13:19:40|18043.89|17923.89|18045.49|17925.49|18045.67|17925.67|18043.66|17923.66|10
1632230390000|2021-09-21 13:19:50|18045.34|17925.34|18044.18|17924.18|18045.34|17925.34|18044.18|17924.18|9
1632230400000|2021-09-21 13:20:00|18044.07|17924.07|18044.56|17924.56|18044.56|17924.56|18043.13|17923.13|9
1632230410000|2021-09-21 13:20:10|18044.49|17924.49|18047.55|17927.55|18047.55|17927.55|18044.49|17924.49|10
1632230420000|2021-09-21 13:20:20|18047.82|17927.82|18048.35|17928.35|18048.35|17928.35|18047.57|17927.57|10
1632230430000|2021-09-21 13:20:30|18048.95|17928.95|18053.33|17933.33|18053.42|17933.42|18048.95|17928.95|10
1632230440000|2021-09-21 13:20:40|18054|17934|18059.92|17939.92|18059.92|17939.92|18054|17934|10
1632230450000|2021-09-21 13:20:50|18060.01|17940.01|18060.54|17940.54|18062|17942|18060.01|17940.01|10
1632230460000|2021-09-21 13:21:00|18060.8|17940.8|18063.58|17943.58|18063.67|17943.67|18060.8|17940.8|10
1632230470000|2021-09-21 13:21:10|18063.51|17943.51|18058.35|17938.35|18063.51|17943.51|18058.35|17938.35|10
1632230480000|2021-09-21 13:21:20|18058.44|17938.44|18060.11|17940.11|18060.15|17940.15|18058.44|17938.44|9
1632230490000|2021-09-21 13:21:30|18061.71|17941.71|18064.44|17944.44|18064.66|17944.66|18061.71|17941.71|10
1632230500000|2021-09-21 13:21:40|18064.56|17944.56|18067.18|17947.18|18067.18|17947.18|18064.56|17944.56|10
1632230510000|2021-09-21 13:21:50|18066.99|17946.99|18068.97|17948.97|18069.09|17949.09|18066.99|17946.99|9
1632230520000|2021-09-21 13:22:00|18069.16|17949.16|18068.88|17948.88|18071.07|17951.07|18068.88|17948.88|10
1632230530000|2021-09-21 13:22:10|18070.87|17950.87|18072.1|17952.1|18072.1|17952.1|18070.42|17950.42|9
1632230540000|2021-09-21 13:22:20|18072.37|17952.37|18069.08|17949.08|18072.37|17952.37|18068.47|17948.47|10
1632230550000|2021-09-21 13:22:30|18071.04|17951.04|18072.42|17952.42|18072.42|17952.42|18071.04|17951.04|10
1632230560000|2021-09-21 13:22:40|18072.51|17952.51|18071.57|17951.57|18072.75|17952.75|18071.57|17951.57|10
1632230570000|2021-09-21 13:22:50|18071.93|17951.93|18076.69|17956.69|18076.69|17956.69|18071.93|17951.93|10
1632230580000|2021-09-21 13:23:00|18076.96|17956.96|18077.44|17957.44|18079.36|17959.36|18076.96|17956.96|10
1632230590000|2021-09-21 13:23:10|18077.32|17957.32|18073.44|17953.44|18077.32|17957.32|18072.96|17952.96|10
1632230600000|2021-09-21 13:23:20|18072.9|17952.9|18067.59|17947.59|18074.2|17954.2|18067.59|17947.59|10
1632230610000|2021-09-21 13:23:30|18067.44|17947.44|18069|17949|18069|17949|18067.44|17947.44|10
1632230620000|2021-09-21 13:23:40|18069.12|17949.12|18070.48|17950.48|18070.48|17950.48|18069.12|17949.12|10
1632230630000|2021-09-21 13:23:50|18071.54|17951.54|18074.34|17954.34|18074.34|17954.34|18071.54|17951.54|10
1632230640000|2021-09-21 13:24:00|18074.28|17954.28|18076.39|17956.39|18076.53|17956.53|18074.25|17954.25|10
1632230650000|2021-09-21 13:24:10|18076.35|17956.35|18077.75|17957.75|18077.75|17957.75|18076.35|17956.35|10
1632230660000|2021-09-21 13:24:20|18077.64|17957.64|18078.62|17958.62|18078.62|17958.62|18077.27|17957.27|10
1632230670000|2021-09-21 13:24:30|18078.56|17958.56|18077.92|17957.92|18078.78|17958.78|18077.78|17957.78|9
1632230680000|2021-09-21 13:24:40|18077.61|17957.61|18077.9|17957.9|18078.15|17958.15|18077.59|17957.59|9
1632230690000|2021-09-21 13:24:50|18077.97|17957.97|18078.95|17958.95|18079.09|17959.09|18077.91|17957.91|10
1632230700000|2021-09-21 13:25:00|18079.02|17959.02|18077.83|17957.83|18079.19|17959.19|18077.83|17957.83|10
1632230710000|2021-09-21 13:25:10|18077.79|17957.79|18070.2|17950.2|18077.79|17957.79|18070.2|17950.2|10
1632230720000|2021-09-21 13:25:20|18070.27|17950.27|18068.35|17948.35|18070.33|17950.33|18068.35|17948.35|9
1632230730000|2021-09-21 13:25:30|18068.31|17948.31|18066.99|17946.99|18068.31|17948.31|18066.74|17946.74|10
1632230740000|2021-09-21 13:25:40|18066.85|17946.85|18069.45|17949.45|18069.79|17949.79|18066.85|17946.85|10
1632230750000|2021-09-21 13:25:50|18069.86|17949.86|18069.64|17949.64|18069.86|17949.86|18068.46|17948.46|10
1632230760000|2021-09-21 13:26:00|18069.56|17949.56|18077.6|17957.6|18077.6|17957.6|18069.56|17949.56|10
1632230770000|2021-09-21 13:26:10|18077.69|17957.69|18084.94|17964.94|18084.94|17964.94|18077.69|17957.69|10
1632230780000|2021-09-21 13:26:20|18084.49|17964.49|18086.56|17966.56|18086.56|17966.56|18084.49|17964.49|8
1632230790000|2021-09-21 13:26:30|18086.55|17966.55|18087.1|17967.1|18087.1|17967.1|18086.41|17966.41|10
1632230800000|2021-09-21 13:26:40|18086.93|17966.93|18087.49|17967.49|18087.92|17967.92|18086.93|17966.93|6
1632230810000|2021-09-21 13:26:50|18087.44|17967.44|18089.42|17969.42|18089.42|17969.42|18087.41|17967.41|10
1632230820000|2021-09-21 13:27:00|18089.96|17969.96|18096.72|17976.72|18096.72|17976.72|18089.96|17969.96|7
1632230830000|2021-09-21 13:27:10|18097.61|17977.61|18105.9|17985.9|18105.9|17985.9|18097.61|17977.61|9
1632230840000|2021-09-21 13:27:20|18105.58|17985.58|18106.57|17986.57|18106.57|17986.57|18105.29|17985.29|10
1632230850000|2021-09-21 13:27:30|18106.54|17986.54|18105.8|17985.8|18107.36|17987.36|18105.8|17985.8|10
1632230860000|2021-09-21 13:27:40|18104.98|17984.98|18105.06|17985.06|18105.74|17985.74|18104.5|17984.5|10
1632230870000|2021-09-21 13:27:50|18104.79|17984.79|18104.01|17984.01|18104.9|17984.9|18103.59|17983.59|9
1632230880000|2021-09-21 13:28:00|18103.15|17983.15|18099.87|17979.87|18103.15|17983.15|18099.7|17979.7|10
1632230890000|2021-09-21 13:28:10|18097.19|17977.19|18094.05|17974.05|18097.19|17977.19|18094.05|17974.05|9
1632230900000|2021-09-21 13:28:20|18093.84|17973.84|18090|17970|18093.84|17973.84|18090|17970|10
1632230910000|2021-09-21 13:28:30|18090.06|17970.06|18094.01|17974.01|18094.01|17974.01|18090.06|17970.06|10
1632230920000|2021-09-21 13:28:40|18093.79|17973.79|18097.77|17977.77|18097.77|17977.77|18093.79|17973.79|10
1632230930000|2021-09-21 13:28:50|18097.85|17977.85|18100.92|17980.92|18100.92|17980.92|18097.85|17977.85|10
1632230940000|2021-09-21 13:29:00|18100.94|17980.94|18102.1|17982.1|18102.42|17982.42|18100.94|17980.94|10
1632230950000|2021-09-21 13:29:10|18102.09|17982.09|18099.84|17979.84|18102.17|17982.17|18099.84|17979.84|10
1632230960000|2021-09-21 13:29:20|18099.78|17979.78|18097.29|17977.29|18099.78|17979.78|18097.29|17977.29|10
1632230970000|2021-09-21 13:29:30|18097.68|17977.68|18095.94|17975.94|18097.92|17977.92|18095.94|17975.94|9
1632230980000|2021-09-21 13:29:40|18095.77|17975.77|18093.2|17973.2|18095.77|17975.77|18093.2|17973.2|10
1632230990000|2021-09-21 13:29:50|18093.5|17973.5|18094.07|17974.07|18094.18|17974.18|18093.5|17973.5|10
1632231000000|2021-09-21 13:30:00|18093.84|17973.84|18088.21|17968.21|18093.84|17973.84|18088.21|17968.21|9
1632231010000|2021-09-21 13:30:10|18088.35|17968.35|18080.71|17960.71|18088.35|17968.35|18080.71|17960.71|10
1632231020000|2021-09-21 13:30:20|18080.47|17960.47|18077.2|17957.2|18081.64|17961.64|18077.2|17957.2|10
1632231030000|2021-09-21 13:30:30|18076.11|17956.11|18064.86|17944.86|18076.11|17956.11|18064.86|17944.86|10
1632231040000|2021-09-21 13:30:40|18063.7|17943.7|18056.76|17936.76|18063.7|17943.7|18056.22|17936.22|10
1632231050000|2021-09-21 13:30:50|18057.34|17937.34|18057.44|17937.44|18058.7|17938.7|18057.34|17937.34|10
1632231060000|2021-09-21 13:31:00|18056.73|17936.73|18041.2|17921.2|18056.73|17936.73|18041.2|17921.2|10
1632231070000|2021-09-21 13:31:10|18038.35|17918.35|18023.95|17903.95|18038.35|17918.35|18023.95|17903.95|10
1632231080000|2021-09-21 13:31:20|18022.76|17902.76|18016.44|17896.44|18022.76|17902.76|18016.44|17896.44|10
1632231090000|2021-09-21 13:31:30|18015.71|17895.71|18008.17|17888.17|18016.15|17896.15|18008.17|17888.17|10
1632231100000|2021-09-21 13:31:40|18007.01|17887.01|18007.92|17887.92|18008.5|17888.5|18006.86|17886.86|10
1632231110000|2021-09-21 13:31:50|18007.78|17887.78|18010.69|17890.69|18010.69|17890.69|18007.36|17887.36|10
1632231120000|2021-09-21 13:32:00|18011.86|17891.86|18021.92|17901.92|18021.92|17901.92|18011.86|17891.86|10
1632231130000|2021-09-21 13:32:10|18022.37|17902.37|18028.42|17908.42|18028.42|17908.42|18022.37|17902.37|10
1632231140000|2021-09-21 13:32:20|18027.96|17907.96|18028.82|17908.82|18028.82|17908.82|18027|17907|10
1632231150000|2021-09-21 13:32:30|18029.04|17909.04|18034.68|17914.68|18034.68|17914.68|18029.04|17909.04|10
1632231160000|2021-09-21 13:32:40|18035.04|17915.04|18046.55|17926.55|18046.55|17926.55|18035.04|17915.04|10
1632231170000|2021-09-21 13:32:50|18048.04|17928.04|18054.93|17934.93|18054.93|17934.93|18048.04|17928.04|10
1632231180000|2021-09-21 13:33:00|18054.44|17934.44|18056.24|17936.24|18056.99|17936.99|18054.08|17934.08|10
1632231190000|2021-09-21 13:33:10|18055.8|17935.8|18055.3|17935.3|18057.96|17937.96|18054.1|17934.1|9
1632231200000|2021-09-21 13:33:20|18055.48|17935.48|18048.68|17928.68|18055.48|17935.48|18048.23|17928.23|10
1632231210000|2021-09-21 13:33:30|18048.36|17928.36|18047.26|17927.26|18048.52|17928.52|18045.25|17925.25|9
1632231220000|2021-09-21 13:33:40|18047.08|17927.08|18044.72|17924.72|18047.08|17927.08|18044.72|17924.72|10
1632231230000|2021-09-21 13:33:50|18044.83|17924.83|18042.02|17922.02|18044.83|17924.83|18042.02|17922.02|10
1632231240000|2021-09-21 13:34:00|18042.17|17922.17|18040.01|17920.01|18042.17|17922.17|18040.01|17920.01|9
1632231250000|2021-09-21 13:34:10|18038.87|17918.87|18032.81|17912.81|18039|17919|18032.81|17912.81|10
1632231260000|2021-09-21 13:34:20|18031.8|17911.8|18029.62|17909.62|18031.8|17911.8|18028.81|17908.81|10
1632231270000|2021-09-21 13:34:30|18029.1|17909.1|18023.96|17903.96|18029.1|17909.1|18023.96|17903.96|10
1632231280000|2021-09-21 13:34:40|18022.73|17902.73|18020.35|17900.35|18022.73|17902.73|18020.35|17900.35|10
1632231290000|2021-09-21 13:34:50|18020.02|17900.02|18019.8|17899.8|18020.02|17900.02|18018.19|17898.19|10
1632231300000|2021-09-21 13:35:00|18019.85|17899.85|18023.86|17903.86|18024.7|17904.7|18019.85|17899.85|10
1632231310000|2021-09-21 13:35:10|18024.16|17904.16|18024.84|17904.84|18025.34|17905.34|18023.55|17903.55|10
1632231320000|2021-09-21 13:35:20|18025.45|17905.45|18024.01|17904.01|18025.51|17905.51|18023.65|17903.65|9
1632231330000|2021-09-21 13:35:30|18023.48|17903.48|18026.37|17906.37|18026.37|17906.37|18023.48|17903.48|10
1632231340000|2021-09-21 13:35:40|18026.68|17906.68|18029.1|17909.1|18029.1|17909.1|18026.68|17906.68|10
1632231350000|2021-09-21 13:35:50|18029.37|17909.37|18034.66|17914.66|18034.66|17914.66|18029.37|17909.37|10
1632231360000|2021-09-21 13:36:00|18033.91|17913.91|18042.62|17922.62|18042.62|17922.62|18033.86|17913.86|10
1632231370000|2021-09-21 13:36:10|18043.87|17923.87|18051.65|17931.65|18051.65|17931.65|18043.87|17923.87|10
1632231380000|2021-09-21 13:36:20|18051.67|17931.67|18062.13|17942.13|18062.13|17942.13|18051.67|17931.67|10
1632231390000|2021-09-21 13:36:30|18061.87|17941.87|18069.74|17949.74|18069.74|17949.74|18061.76|17941.76|10
1632231400000|2021-09-21 13:36:40|18069.37|17949.37|18071|17951|18071.48|17951.48|18069.37|17949.37|10
1632231410000|2021-09-21 13:36:50|18070.98|17950.98|18073.19|17953.19|18073.45|17953.45|18070.98|17950.98|10
1632231420000|2021-09-21 13:37:00|18073.18|17953.18|18072.12|17952.12|18073.89|17953.89|18071.36|17951.36|10
1632231430000|2021-09-21 13:37:10|18070.92|17950.92|18071.57|17951.57|18072.15|17952.15|18070.19|17950.19|10
1632231440000|2021-09-21 13:37:20|18070.89|17950.89|18072|17952|18072.49|17952.49|18069.37|17949.37|10
1632231450000|2021-09-21 13:37:30|18072.23|17952.23|18071.48|17951.48|18072.37|17952.37|18071.32|17951.32|10
1632231460000|2021-09-21 13:37:40|18071.31|17951.31|18075.73|17955.73|18075.73|17955.73|18071.01|17951.01|10
1632231470000|2021-09-21 13:37:50|18075.87|17955.87|18082.81|17962.81|18082.81|17962.81|18075.87|17955.87|10
1632231480000|2021-09-21 13:38:00|18082.8|17962.8|18092.14|17972.14|18092.14|17972.14|18082.8|17962.8|9
1632231490000|2021-09-21 13:38:10|18092.31|17972.31|18097.04|17977.04|18097.04|17977.04|18089.91|17969.91|10
1632231500000|2021-09-21 13:38:20|18100.11|17980.11|18113.19|17993.19|18113.19|17993.19|18100.11|17980.11|9
1632231510000|2021-09-21 13:38:30|18116.7|17996.7|18118.1|17998.1|18118.1|17998.1|18116.2|17996.2|10
1632231520000|2021-09-21 13:38:40|18121.18|18001.18|18122.23|18002.23|18122.23|18002.23|18120.54|18000.54|10
1632231530000|2021-09-21 13:38:50|18123.48|18003.48|18132.66|18012.66|18132.86|18012.86|18123.48|18003.48|10
1632231540000|2021-09-21 13:39:00|18132.84|18012.84|18150.09|18030.09|18150.25|18030.25|18132.84|18012.84|10
1632231550000|2021-09-21 13:39:10|18152.32|18032.32|18157.9|18037.9|18159.26|18039.26|18151.32|18031.32|10
1632231560000|2021-09-21 13:39:20|18158.03|18038.03|18163.79|18043.79|18165.35|18045.35|18156.84|18036.84|10
1632231570000|2021-09-21 13:39:30|18162.72|18042.72|18156.44|18036.44|18162.72|18042.72|18156.44|18036.44|10
1632231580000|2021-09-21 13:39:40|18156.81|18036.81|18158.7|18038.7|18158.77|18038.77|18156.81|18036.81|10
1632231590000|2021-09-21 13:39:50|18157.75|18037.75|18156.29|18036.29|18159.02|18039.02|18156.29|18036.29|10
1632231600000|2021-09-21 13:40:00|18155.14|18035.14|18151.81|18031.81|18155.36|18035.36|18151.81|18031.81|10
1632231610000|2021-09-21 13:40:10|18151.01|18031.01|18142.64|18022.64|18151.01|18031.01|18142.64|18022.64|10
1632231620000|2021-09-21 13:40:20|18142.48|18022.48|18154.2|18034.2|18154.2|18034.2|18142.39|18022.39|10
1632231630000|2021-09-21 13:40:30|18153.1|18033.1|18152.52|18032.52|18154.08|18034.08|18152.4|18032.4|9
1632231640000|2021-09-21 13:40:40|18151.72|18031.72|18154.55|18034.55|18154.55|18034.55|18151.72|18031.72|9
1632231650000|2021-09-21 13:40:50|18154.3|18034.3|18163.39|18043.39|18163.68|18043.68|18153.99|18033.99|10
1632231660000|2021-09-21 13:41:00|18163.11|18043.11|18163.59|18043.59|18164.89|18044.89|18162.98|18042.98|10
1632231670000|2021-09-21 13:41:10|18163.02|18043.02|18163.47|18043.47|18164.63|18044.63|18163.02|18043.02|10
1632231680000|2021-09-21 13:41:20|18162.2|18042.2|18159.78|18039.78|18162.37|18042.37|18159.7|18039.7|9
1632231690000|2021-09-21 13:41:30|18160.06|18040.06|18161.77|18041.77|18161.77|18041.77|18158.49|18038.49|10
1632231700000|2021-09-21 13:41:40|18161.68|18041.68|18159.82|18039.82|18162.15|18042.15|18159.82|18039.82|10
1632231710000|2021-09-21 13:41:50|18160.04|18040.04|18156.13|18036.13|18160.04|18040.04|18155.41|18035.41|10
1632231720000|2021-09-21 13:42:00|18156.59|18036.59|18153.34|18033.34|18156.59|18036.59|18152.73|18032.73|10
1632231730000|2021-09-21 13:42:10|18153.98|18033.98|18151.39|18031.39|18153.98|18033.98|18151.21|18031.21|10
1632231740000|2021-09-21 13:42:20|18151.67|18031.67|18147.49|18027.49|18151.79|18031.79|18147.33|18027.33|10
1632231750000|2021-09-21 13:42:30|18147.37|18027.37|18147.39|18027.39|18147.83|18027.83|18147.08|18027.08|10
1632231760000|2021-09-21 13:42:40|18147.14|18027.14|18141.59|18021.59|18147.17|18027.17|18141.59|18021.59|10
1632231770000|2021-09-21 13:42:50|18140.99|18020.99|18137.57|18017.57|18140.99|18020.99|18137.57|18017.57|10
1632231780000|2021-09-21 13:43:00|18137.5|18017.5|18135.63|18015.63|18137.5|18017.5|18135.63|18015.63|10
1632231790000|2021-09-21 13:43:10|18135.92|18015.92|18130.64|18010.64|18135.92|18015.92|18130.55|18010.55|9
1632231800000|2021-09-21 13:43:20|18129.3|18009.3|18125.49|18005.49|18129.45|18009.45|18125.49|18005.49|10
1632231810000|2021-09-21 13:43:30|18124.53|18004.53|18121.21|18001.21|18124.53|18004.53|18120.49|18000.49|10
1632231820000|2021-09-21 13:43:40|18119.86|17999.86|18116.77|17996.77|18119.86|17999.86|18116.77|17996.77|10
1632231830000|2021-09-21 13:43:50|18116.67|17996.67|18113.97|17993.97|18117.1|17997.1|18113.97|17993.97|10
1632231840000|2021-09-21 13:44:00|18114.1|17994.1|18108.59|17988.59|18114.1|17994.1|18108.43|17988.43|9
1632231850000|2021-09-21 13:44:10|18108.62|17988.62|18109.04|17989.04|18110.12|17990.12|18108.62|17988.62|10
1632231860000|2021-09-21 13:44:20|18109.67|17989.67|18109.44|17989.44|18110.07|17990.07|18109.12|17989.12|10
1632231870000|2021-09-21 13:44:30|18109.43|17989.43|18110.53|17990.53|18110.53|17990.53|18108.91|17988.91|10
1632231880000|2021-09-21 13:44:40|18111.15|17991.15|18108.81|17988.81|18111.46|17991.46|18108.08|17988.08|10
1632231890000|2021-09-21 13:44:50|18108.75|17988.75|18114.99|17994.99|18114.99|17994.99|18108.74|17988.74|8
1632231900000|2021-09-21 13:45:00|18116|17996|18128.11|18008.11|18128.11|18008.11|18116|17996|10
1632231910000|2021-09-21 13:45:10|18130.08|18010.08|18147.83|18027.83|18147.83|18027.83|18130.08|18010.08|10
1632231920000|2021-09-21 13:45:20|18148.5|18028.5|18157.95|18037.95|18158.5|18038.5|18148.5|18028.5|10
1632231930000|2021-09-21 13:45:30|18157.82|18037.82|18156.57|18036.57|18158.3|18038.3|18156.57|18036.57|10
1632231940000|2021-09-21 13:45:40|18154.46|18034.46|18157.69|18037.69|18157.69|18037.69|18153.95|18033.95|10
1632231950000|2021-09-21 13:45:50|18158.68|18038.68|18157.67|18037.67|18158.68|18038.68|18157.55|18037.55|10
1632231960000|2021-09-21 13:46:00|18157.62|18037.62|18154.32|18034.32|18157.62|18037.62|18154.32|18034.32|10
1632231970000|2021-09-21 13:46:10|18153.75|18033.75|18155.52|18035.52|18155.52|18035.52|18153.75|18033.75|10
1632231980000|2021-09-21 13:46:20|18156.69|18036.69|18159.94|18039.94|18159.96|18039.96|18156.69|18036.69|10
1632231990000|2021-09-21 13:46:30|18159.47|18039.47|18161.9|18041.9|18163.74|18043.74|18159.47|18039.47|10
1632232000000|2021-09-21 13:46:40|18161.19|18041.19|18147.47|18027.47|18161.24|18041.24|18147.47|18027.47|10
1632232010000|2021-09-21 13:46:50|18145.5|18025.5|18128.4|18008.4|18145.5|18025.5|18128.4|18008.4|10
1632232020000|2021-09-21 13:47:00|18126.46|18006.46|18119.72|17999.72|18126.46|18006.46|18119.29|17999.29|10
1632232030000|2021-09-21 13:47:10|18119.83|17999.83|18119.54|17999.54|18120.59|18000.59|18119|17999|10
1632232040000|2021-09-21 13:47:20|18119.31|17999.31|18126.16|18006.16|18126.16|18006.16|18119.31|17999.31|10
1632232050000|2021-09-21 13:47:30|18126.4|18006.4|18130.16|18010.16|18130.16|18010.16|18126.4|18006.4|10
1632232060000|2021-09-21 13:47:40|18130.25|18010.25|18138.69|18018.69|18138.69|18018.69|18130.25|18010.25|10
1632232070000|2021-09-21 13:47:50|18139.88|18019.88|18152.1|18032.1|18152.1|18032.1|18139.88|18019.88|10
1632232080000|2021-09-21 13:48:00|18154.71|18034.71|18157.35|18037.35|18158.08|18038.08|18154.71|18034.71|10
1632232090000|2021-09-21 13:48:10|18159.15|18039.15|18171.68|18051.68|18171.68|18051.68|18159.15|18039.15|10
1632232100000|2021-09-21 13:48:20|18172.95|18052.95|18178.38|18058.38|18179.02|18059.02|18172.95|18052.95|10
1632232110000|2021-09-21 13:48:30|18178.07|18058.07|18179.37|18059.37|18180.12|18060.12|18178.07|18058.07|9
1632232120000|2021-09-21 13:48:40|18178.7|18058.7|18178.68|18058.68|18181.53|18061.53|18177.95|18057.95|10
1632232130000|2021-09-21 13:48:50|18177.66|18057.66|18170.56|18050.56|18177.66|18057.66|18170.4|18050.4|10
1632232140000|2021-09-21 13:49:00|18170.07|18050.07|18163.22|18043.22|18170.07|18050.07|18163.21|18043.21|10
1632232150000|2021-09-21 13:49:10|18162.71|18042.71|18158.83|18038.83|18162.77|18042.77|18156.98|18036.98|10
1632232160000|2021-09-21 13:49:20|18159.49|18039.49|18160.74|18040.74|18161.08|18041.08|18159.08|18039.08|10
1632232170000|2021-09-21 13:49:30|18161.11|18041.11|18159.51|18039.51|18161.11|18041.11|18159.04|18039.04|10
1632232180000|2021-09-21 13:49:40|18160.36|18040.36|18165.22|18045.22|18165.22|18045.22|18160.36|18040.36|10
1632232190000|2021-09-21 13:49:50|18165.2|18045.2|18164.83|18044.83|18165.84|18045.84|18164.83|18044.83|10
1632232200000|2021-09-21 13:50:00|18165.22|18045.22|18166.76|18046.76|18166.76|18046.76|18164.77|18044.77|10
1632232210000|2021-09-21 13:50:10|18167.22|18047.22|18167.36|18047.36|18167.69|18047.69|18167.09|18047.09|10
1632232220000|2021-09-21 13:50:20|18166.92|18046.92|18164.37|18044.37|18166.92|18046.92|18164.37|18044.37|9
1632232230000|2021-09-21 13:50:30|18163.98|18043.98|18159.32|18039.32|18163.98|18043.98|18159.32|18039.32|10
1632232240000|2021-09-21 13:50:40|18159.03|18039.03|18158.19|18038.19|18159.03|18039.03|18158.16|18038.16|10
1632232250000|2021-09-21 13:50:50|18157.95|18037.95|18154.69|18034.69|18157.95|18037.95|18154.46|18034.46|10
1632232260000|2021-09-21 13:51:00|18155.03|18035.03|18153|18033|18155.03|18035.03|18153|18033|10
1632232270000|2021-09-21 13:51:10|18152.68|18032.68|18151|18031|18153.29|18033.29|18151|18031|10
1632232280000|2021-09-21 13:51:20|18149.49|18029.49|18147.65|18027.65|18149.49|18029.49|18147.65|18027.65|10
1632232290000|2021-09-21 13:51:30|18146.94|18026.94|18147.39|18027.39|18147.39|18027.39|18145.27|18025.27|10
1632232300000|2021-09-21 13:51:40|18147.46|18027.46|18149.98|18029.98|18150.11|18030.11|18147.46|18027.46|9
1632232310000|2021-09-21 13:51:50|18149.82|18029.82|18149.64|18029.64|18151.21|18031.21|18149.57|18029.57|10
1632232320000|2021-09-21 13:52:00|18149.87|18029.87|18148.6|18028.6|18150.01|18030.01|18148.34|18028.34|10
1632232330000|2021-09-21 13:52:10|18148.04|18028.04|18148.18|18028.18|18148.18|18028.18|18146.8|18026.8|10
1632232340000|2021-09-21 13:52:20|18147.38|18027.38|18147.29|18027.29|18147.55|18027.55|18145.77|18025.77|10
1632232350000|2021-09-21 13:52:30|18147.48|18027.48|18145.63|18025.63|18147.69|18027.69|18145.63|18025.63|10
1632232360000|2021-09-21 13:52:40|18145.24|18025.24|18145.83|18025.83|18145.83|18025.83|18145.1|18025.1|9
1632232370000|2021-09-21 13:52:50|18145.65|18025.65|18144.37|18024.37|18146.02|18026.02|18144.37|18024.37|8
1632232380000|2021-09-21 13:53:00|18144.23|18024.23|18138.12|18018.12|18144.23|18024.23|18138.12|18018.12|10
1632232390000|2021-09-21 13:53:10|18137.47|18017.47|18130.1|18010.1|18137.47|18017.47|18130.1|18010.1|10
1632232400000|2021-09-21 13:53:20|18129.66|18009.66|18124.18|18004.18|18129.66|18009.66|18124.04|18004.04|10
1632232410000|2021-09-21 13:53:30|18124.89|18004.89|18120.63|18000.63|18124.89|18004.89|18120.63|18000.63|10
1632232420000|2021-09-21 13:53:40|18121.07|18001.07|18122.33|18002.33|18122.46|18002.46|18121.07|18001.07|9
1632232430000|2021-09-21 13:53:50|18122.95|18002.95|18120.06|18000.06|18123.57|18003.57|18120.06|18000.06|10
1632232440000|2021-09-21 13:54:00|18118.35|17998.35|18117.86|17997.86|18118.45|17998.45|18117.81|17997.81|10
1632232450000|2021-09-21 13:54:10|18118.3|17998.3|18115.8|17995.8|18118.63|17998.63|18115.8|17995.8|10
1632232460000|2021-09-21 13:54:20|18115.98|17995.98|18115.48|17995.48|18116.37|17996.37|18115.48|17995.48|10
1632232470000|2021-09-21 13:54:30|18115.36|17995.36|18110.35|17990.35|18115.36|17995.36|18109.95|17989.95|10
1632232480000|2021-09-21 13:54:40|18109.79|17989.79|18108.55|17988.55|18109.79|17989.79|18107.9|17987.9|10
1632232490000|2021-09-21 13:54:50|18109.33|17989.33|18107.38|17987.38|18110.01|17990.01|18107.38|17987.38|10
1632232500000|2021-09-21 13:55:00|18107.54|17987.54|18100.31|17980.31|18107.7|17987.7|18100.31|17980.31|10
1632232510000|2021-09-21 13:55:10|18100.08|17980.08|18100.89|17980.89|18100.89|17980.89|18099.31|17979.31|9
1632232520000|2021-09-21 13:55:20|18100.62|17980.62|18100.87|17980.87|18102|17982|18100.29|17980.29|10
1632232530000|2021-09-21 13:55:30|18100.55|17980.55|18102.36|17982.36|18103.03|17983.03|18100.33|17980.33|10
1632232540000|2021-09-21 13:55:40|18102.74|17982.74|18104.02|17984.02|18104.02|17984.02|18102.53|17982.53|10
1632232550000|2021-09-21 13:55:50|18103.71|17983.71|18103.78|17983.78|18103.88|17983.88|18103.11|17983.11|9
1632232560000|2021-09-21 13:56:00|18104.05|17984.05|18105.79|17985.79|18105.79|17985.79|18103.41|17983.41|10
1632232570000|2021-09-21 13:56:10|18105.97|17985.97|18110.2|17990.2|18110.2|17990.2|18105.97|17985.97|9
1632232580000|2021-09-21 13:56:20|18110.62|17990.62|18109.42|17989.42|18111.64|17991.64|18109.42|17989.42|10
1632232590000|2021-09-21 13:56:30|18109.38|17989.38|18106.38|17986.38|18109.43|17989.43|18106.27|17986.27|10
1632232600000|2021-09-21 13:56:40|18105.63|17985.63|18098.34|17978.34|18105.63|17985.63|18098.34|17978.34|10
1632232610000|2021-09-21 13:56:50|18098.19|17978.19|18096.18|17976.18|18098.19|17978.19|18096.18|17976.18|10
1632232620000|2021-09-21 13:57:00|18096.43|17976.43|18097.34|17977.34|18097.34|17977.34|18095.3|17975.3|10
1632232630000|2021-09-21 13:57:10|18097.12|17977.12|18096.24|17976.24|18097.12|17977.12|18095.15|17975.15|10
1632232640000|2021-09-21 13:57:20|18096.32|17976.32|18094.83|17974.83|18097.04|17977.04|18094.83|17974.83|10
1632232650000|2021-09-21 13:57:30|18095.06|17975.06|18092.34|17972.34|18095.06|17975.06|18092.24|17972.24|10
1632232660000|2021-09-21 13:57:40|18091.23|17971.23|18089.98|17969.98|18091.71|17971.71|18089.98|17969.98|10
1632232670000|2021-09-21 13:57:50|18088.78|17968.78|18083.73|17963.73|18088.78|17968.78|18083.73|17963.73|10
1632232680000|2021-09-21 13:58:00|18084.06|17964.06|18080.64|17960.64|18084.39|17964.39|18080.64|17960.64|10
1632232690000|2021-09-21 13:58:10|18080.53|17960.53|18080.2|17960.2|18080.53|17960.53|18079.43|17959.43|9
1632232700000|2021-09-21 13:58:20|18079.97|17959.97|18081.33|17961.33|18082.82|17962.82|18079.97|17959.97|10
1632232710000|2021-09-21 13:58:30|18081.39|17961.39|18078.91|17958.91|18081.47|17961.47|18077.7|17957.7|10
1632232720000|2021-09-21 13:58:40|18079.06|17959.06|18074.01|17954.01|18079.97|17959.97|18074.01|17954.01|10
1632232730000|2021-09-21 13:58:50|18073.13|17953.13|18070.6|17950.6|18073.13|17953.13|18070.6|17950.6|9
1632232740000|2021-09-21 13:59:00|18070.49|17950.49|18066.19|17946.19|18070.49|17950.49|18066.19|17946.19|10
1632232750000|2021-09-21 13:59:10|18066.21|17946.21|18059.88|17939.88|18066.22|17946.22|18059.88|17939.88|10
1632232760000|2021-09-21 13:59:20|18060.02|17940.02|18058.55|17938.55|18060.02|17940.02|18058|17938|10
1632232770000|2021-09-21 13:59:30|18059.04|17939.04|18058.49|17938.49|18059.04|17939.04|18056.6|17936.6|10
1632232780000|2021-09-21 13:59:40|18058.19|17938.19|18057.67|17937.67|18059.04|17939.04|18057.67|17937.67|10
1632232790000|2021-09-21 13:59:50|18057.43|17937.43|18058.26|17938.26|18058.26|17938.26|18056.58|17936.58|10
1632232800000|2021-09-21 14:00:00|18058.66|17938.66|18064.8|17944.8|18064.8|17944.8|18058.66|17938.66|10
1632232810000|2021-09-21 14:00:10|18065.1|17945.1|18073.75|17953.75|18073.75|17953.75|18065.1|17945.1|10
1632232820000|2021-09-21 14:00:20|18074.53|17954.53|18079.78|17959.78|18079.78|17959.78|18074.53|17954.53|10
1632232830000|2021-09-21 14:00:30|18079.15|17959.15|18081.14|17961.14|18081.14|17961.14|18078.42|17958.42|9
1632232840000|2021-09-21 14:00:40|18080.89|17960.89|18074.9|17954.9|18081.38|17961.38|18074.9|17954.9|10
1632232850000|2021-09-21 14:00:50|18072.27|17952.27|18058.4|17938.4|18072.62|17952.62|18058.4|17938.4|10
1632232860000|2021-09-21 14:01:00|18057.37|17937.37|18050.47|17930.47|18057.37|17937.37|18050.45|17930.45|10
1632232870000|2021-09-21 14:01:10|18050.69|17930.69|18047.61|17927.61|18050.69|17930.69|18047.61|17927.61|10
1632232880000|2021-09-21 14:01:20|18047.6|17927.6|18044.26|17924.26|18047.6|17927.6|18044.26|17924.26|10
1632232890000|2021-09-21 14:01:30|18044.31|17924.31|18043.6|17923.6|18044.86|17924.86|18043.6|17923.6|9
1632232900000|2021-09-21 14:01:40|18043.5|17923.5|18040.76|17920.76|18044.34|17924.34|18040.76|17920.76|10
1632232910000|2021-09-21 14:01:50|18040.8|17920.8|18037.83|17917.83|18040.8|17920.8|18037.49|17917.49|10
1632232920000|2021-09-21 14:02:00|18037.96|17917.96|18030.8|17910.8|18037.96|17917.96|18030.8|17910.8|10
1632232930000|2021-09-21 14:02:10|18029.08|17909.08|18028.06|17908.06|18029.08|17909.08|18027.7|17907.7|9
1632232940000|2021-09-21 14:02:20|18027.89|17907.89|18025.42|17905.42|18027.89|17907.89|18025.42|17905.42|10
1632232950000|2021-09-21 14:02:30|18021.89|17901.89|18019.28|17899.28|18021.89|17901.89|18018.83|17898.83|10
1632232960000|2021-09-21 14:02:40|18019.42|17899.42|18017.41|17897.41|18019.42|17899.42|18017.41|17897.41|10
1632232970000|2021-09-21 14:02:50|18016.79|17896.79|18017.73|17897.73|18017.9|17897.9|18016.16|17896.16|10
1632232980000|2021-09-21 14:03:00|18017.53|17897.53|18012.41|17892.41|18017.56|17897.56|18012.41|17892.41|10
1632232990000|2021-09-21 14:03:10|18012.59|17892.59|18015.86|17895.86|18015.86|17895.86|18012.07|17892.07|10
1632233000000|2021-09-21 14:03:20|18015.84|17895.84|18016.57|17896.57|18016.62|17896.62|18015.15|17895.15|10
1632233010000|2021-09-21 14:03:30|18017.27|17897.27|18012.83|17892.83|18018.99|17898.99|18012.83|17892.83|10
1632233020000|2021-09-21 14:03:40|18011.79|17891.79|18000.14|17880.14|18011.79|17891.79|18000.14|17880.14|10
1632233030000|2021-09-21 14:03:50|17999.96|17879.96|17997.38|17877.38|17999.96|17879.96|17997.38|17877.38|10
1632233040000|2021-09-21 14:04:00|17997.55|17877.55|17998.55|17878.55|17998.55|17878.55|17996.29|17876.29|10
1632233050000|2021-09-21 14:04:10|17999.5|17879.5|18000.41|17880.41|18001.14|17881.14|17999.5|17879.5|10
1632233060000|2021-09-21 14:04:20|18000.23|17880.23|17993.32|17873.32|18000.23|17880.23|17993.32|17873.32|10
1632233070000|2021-09-21 14:04:30|17992.17|17872.17|17987.77|17867.77|17992.17|17872.17|17987.77|17867.77|9
1632233080000|2021-09-21 14:04:40|17987.72|17867.72|17985.49|17865.49|17987.72|17867.72|17984.89|17864.89|10
1632233090000|2021-09-21 14:04:50|17985.96|17865.96|17983.23|17863.23|17985.96|17865.96|17983.23|17863.23|9
1632233100000|2021-09-21 14:05:00|17982.84|17862.84|17980.59|17860.59|17983.02|17863.02|17980.19|17860.19|10
1632233110000|2021-09-21 14:05:10|17980.33|17860.33|17979.11|17859.11|17980.82|17860.82|17978.93|17858.93|9
1632233120000|2021-09-21 14:05:20|17978.88|17858.88|17971.8|17851.8|17979.29|17859.29|17971.8|17851.8|10
1632233130000|2021-09-21 14:05:30|17972.06|17852.06|17953.74|17833.74|17972.06|17852.06|17953.74|17833.74|10
1632233140000|2021-09-21 14:05:40|17950.93|17830.93|17937.48|17817.48|17950.93|17830.93|17937.21|17817.21|10
1632233150000|2021-09-21 14:05:50|17937.37|17817.37|17926.8|17806.8|17937.37|17817.37|17926.8|17806.8|9
1632233160000|2021-09-21 14:06:00|17925.72|17805.72|17913.19|17793.19|17925.72|17805.72|17913.19|17793.19|10
1632233170000|2021-09-21 14:06:10|17906.23|17786.23|17867.78|17747.78|17906.23|17786.23|17867.78|17747.78|10
1632233180000|2021-09-21 14:06:20|17862.07|17742.07|17852.33|17732.33|17862.07|17742.07|17852.01|17732.01|10
1632233190000|2021-09-21 14:06:30|17856.53|17736.53|17872.16|17752.16|17873.29|17753.29|17856.34|17736.34|10
1632233200000|2021-09-21 14:06:40|17871.1|17751.1|17875.67|17755.67|17875.67|17755.67|17870.71|17750.71|10
1632233210000|2021-09-21 14:06:50|17877.63|17757.63|17880.58|17760.58|17881.1|17761.1|17877.63|17757.63|10
1632233220000|2021-09-21 14:07:00|17880.83|17760.83|17883.01|17763.01|17883.01|17763.01|17880.66|17760.66|10
1632233230000|2021-09-21 14:07:10|17884.27|17764.27|17884.32|17764.32|17884.32|17764.32|17880.82|17760.82|10
1632233240000|2021-09-21 14:07:20|17884.35|17764.35|17893.38|17773.38|17893.38|17773.38|17884.22|17764.22|10
1632233250000|2021-09-21 14:07:30|17893.93|17773.93|17893.19|17773.19|17895.05|17775.05|17892.43|17772.43|10
1632233260000|2021-09-21 14:07:40|17892.64|17772.64|17878.67|17758.67|17892.64|17772.64|17878.67|17758.67|10
1632233270000|2021-09-21 14:07:50|17874.07|17754.07|17869.94|17749.94|17874.07|17754.07|17868.1|17748.1|10
1632233280000|2021-09-21 14:08:00|17870.75|17750.75|17867.23|17747.23|17872.93|17752.93|17867.23|17747.23|10
1632233290000|2021-09-21 14:08:10|17865.68|17745.68|17861.18|17741.18|17865.68|17745.68|17860.59|17740.59|10
1632233300000|2021-09-21 14:08:20|17860.18|17740.18|17859.28|17739.28|17861.49|17741.49|17857.29|17737.29|10
1632233310000|2021-09-21 14:08:30|17861.3|17741.3|17869.62|17749.62|17869.62|17749.62|17861.3|17741.3|10
1632233320000|2021-09-21 14:08:40|17872.45|17752.45|17869.24|17749.24|17873.91|17753.91|17869.24|17749.24|10
1632233330000|2021-09-21 14:08:50|17866.49|17746.49|17865.27|17745.27|17866.49|17746.49|17864.98|17744.98|10
1632233340000|2021-09-21 14:09:00|17866.65|17746.65|17857.01|17737.01|17866.65|17746.65|17857.01|17737.01|10
1632233350000|2021-09-21 14:09:10|17853.99|17733.99|17840.68|17720.68|17853.99|17733.99|17840.15|17720.15|10
1632233360000|2021-09-21 14:09:20|17839.73|17719.73|17839.69|17719.69|17840.34|17720.34|17838.45|17718.45|10
1632233370000|2021-09-21 14:09:30|17838.24|17718.24|17835.78|17715.78|17838.24|17718.24|17834.96|17714.96|10
1632233380000|2021-09-21 14:09:40|17832.87|17712.87|17818.07|17698.07|17832.87|17712.87|17818.07|17698.07|10
1632233390000|2021-09-21 14:09:50|17819.17|17699.17|17823.08|17703.08|17823.52|17703.52|17819.17|17699.17|10
1632233400000|2021-09-21 14:10:00|17824.58|17704.58|17839.92|17719.92|17839.92|17719.92|17824.58|17704.58|10
1632233410000|2021-09-21 14:10:10|17844.31|17724.31|17851.21|17731.21|17853.13|17733.13|17844.31|17724.31|10
1632233420000|2021-09-21 14:10:20|17851.26|17731.26|17850|17730|17852.97|17732.97|17849.23|17729.23|10
1632233430000|2021-09-21 14:10:30|17852.31|17732.31|17852.26|17732.26|17854.83|17734.83|17851.05|17731.05|10
1632233440000|2021-09-21 14:10:40|17853.43|17733.43|17855.14|17735.14|17856.12|17736.12|17853.43|17733.43|10
1632233450000|2021-09-21 14:10:50|17855.1|17735.1|17853.6|17733.6|17855.28|17735.28|17853.6|17733.6|10
1632233460000|2021-09-21 14:11:00|17854.02|17734.02|17854.91|17734.91|17855.02|17735.02|17853.87|17733.87|10
1632233470000|2021-09-21 14:11:10|17855.27|17735.27|17859.26|17739.26|17860.11|17740.11|17855.27|17735.27|10
1632233480000|2021-09-21 14:11:20|17860.04|17740.04|17865.03|17745.03|17865.03|17745.03|17860.04|17740.04|10
1632233490000|2021-09-21 14:11:30|17865.13|17745.13|17869.77|17749.77|17870.16|17750.16|17865.13|17745.13|10
1632233500000|2021-09-21 14:11:40|17870.69|17750.69|17876.03|17756.03|17876.03|17756.03|17870.69|17750.69|10
1632233510000|2021-09-21 14:11:50|17875.74|17755.74|17875.96|17755.96|17880.28|17760.28|17875.74|17755.74|10
1632233520000|2021-09-21 14:12:00|17874.06|17754.06|17872.05|17752.05|17874.06|17754.06|17871.1|17751.1|10
1632233530000|2021-09-21 14:12:10|17872.01|17752.01|17872.46|17752.46|17874|17754|17872.01|17752.01|10
1632233540000|2021-09-21 14:12:20|17872.49|17752.49|17869.96|17749.96|17872.49|17752.49|17869.96|17749.96|10
1632233550000|2021-09-21 14:12:30|17869.49|17749.49|17864.23|17744.23|17869.49|17749.49|17864.23|17744.23|10
1632233560000|2021-09-21 14:12:40|17863.07|17743.07|17858.12|17738.12|17863.07|17743.07|17857.89|17737.89|10
1632233570000|2021-09-21 14:12:50|17856.99|17736.99|17857.36|17737.36|17857.74|17737.74|17856.49|17736.49|10
1632233580000|2021-09-21 14:13:00|17857.35|17737.35|17855.06|17735.06|17857.35|17737.35|17855.06|17735.06|10
1632233590000|2021-09-21 14:13:10|17854.65|17734.65|17858.06|17738.06|17858.06|17738.06|17854.45|17734.45|10
1632233600000|2021-09-21 14:13:20|17859.56|17739.56|17866.68|17746.68|17866.68|17746.68|17859.56|17739.56|10
1632233610000|2021-09-21 14:13:30|17866.8|17746.8|17867.86|17747.86|17867.86|17747.86|17865.9|17745.9|10
1632233620000|2021-09-21 14:13:40|17867.79|17747.79|17872.04|17752.04|17872.04|17752.04|17866.97|17746.97|10
1632233630000|2021-09-21 14:13:50|17872.16|17752.16|17876.55|17756.55|17876.63|17756.63|17872.14|17752.14|10
1632233640000|2021-09-21 14:14:00|17875.97|17755.97|17871.38|17751.38|17875.97|17755.97|17871.38|17751.38|10
1632233650000|2021-09-21 14:14:10|17870.64|17750.64|17870.45|17750.45|17871.46|17751.46|17869.24|17749.24|9
1632233660000|2021-09-21 14:14:20|17871.19|17751.19|17873.46|17753.46|17874.16|17754.16|17870.5|17750.5|10
1632233670000|2021-09-21 14:14:30|17871.77|17751.77|17871.74|17751.74|17872.19|17752.19|17871.01|17751.01|10
1632233680000|2021-09-21 14:14:40|17870.97|17750.97|17866.23|17746.23|17870.97|17750.97|17865.23|17745.23|10
1632233690000|2021-09-21 14:14:50|17865.5|17745.5|17862.43|17742.43|17865.5|17745.5|17861.85|17741.85|10
1632233700000|2021-09-21 14:15:00|17861.69|17741.69|17858.5|17738.5|17861.87|17741.87|17858.5|17738.5|10
1632233710000|2021-09-21 14:15:10|17858.23|17738.23|17860.93|17740.93|17860.93|17740.93|17857.36|17737.36|10
1632233720000|2021-09-21 14:15:20|17862.66|17742.66|17863.18|17743.18|17864.07|17744.07|17862.25|17742.25|10
1632233730000|2021-09-21 14:15:30|17863.01|17743.01|17870.05|17750.05|17870.23|17750.23|17862.95|17742.95|10
1632233740000|2021-09-21 14:15:40|17870.3|17750.3|17875.83|17755.83|17875.83|17755.83|17870.3|17750.3|10
1632233750000|2021-09-21 14:15:50|17876.45|17756.45|17883.64|17763.64|17883.64|17763.64|17876.45|17756.45|10
1632233760000|2021-09-21 14:16:00|17884.55|17764.55|17885.69|17765.69|17885.69|17765.69|17883.83|17763.83|10
1632233770000|2021-09-21 14:16:10|17885.76|17765.76|17882.16|17762.16|17886.42|17766.42|17882.16|17762.16|10
1632233780000|2021-09-21 14:16:20|17881.21|17761.21|17875.77|17755.77|17881.21|17761.21|17875.77|17755.77|10
1632233790000|2021-09-21 14:16:30|17874.68|17754.68|17872.31|17752.31|17874.68|17754.68|17872.31|17752.31|10
1632233800000|2021-09-21 14:16:40|17872.91|17752.91|17872.17|17752.17|17873.32|17753.32|17871.62|17751.62|10
1632233810000|2021-09-21 14:16:50|17872.6|17752.6|17874.42|17754.42|17874.42|17754.42|17872.6|17752.6|10
1632233820000|2021-09-21 14:17:00|17874.99|17754.99|17877.01|17757.01|17877.99|17757.99|17874.99|17754.99|10
1632233830000|2021-09-21 14:17:10|17877.2|17757.2|17878.01|17758.01|17878.3|17758.3|17877.2|17757.2|10
1632233840000|2021-09-21 14:17:20|17877.02|17757.02|17878.72|17758.72|17878.72|17758.72|17877.02|17757.02|10
1632233850000|2021-09-21 14:17:30|17879.13|17759.13|17878.97|17758.97|17879.13|17759.13|17878.17|17758.17|9
1632233860000|2021-09-21 14:17:40|17879.56|17759.56|17884.69|17764.69|17884.69|17764.69|17879.56|17759.56|10
1632233870000|2021-09-21 14:17:50|17889.43|17769.43|17894.25|17774.25|17894.25|17774.25|17889.19|17769.19|10
1632233880000|2021-09-21 14:18:00|17894.66|17774.66|17899.12|17779.12|17899.12|17779.12|17894.66|17774.66|10
1632233890000|2021-09-21 14:18:10|17899.97|17779.97|17902.69|17782.69|17902.75|17782.75|17899.97|17779.97|10
1632233900000|2021-09-21 14:18:20|17902.06|17782.06|17903.12|17783.12|17903.73|17783.73|17902.06|17782.06|9
1632233910000|2021-09-21 14:18:30|17902.83|17782.83|17900.95|17780.95|17902.88|17782.88|17900.89|17780.89|10
1632233920000|2021-09-21 14:18:40|17900.8|17780.8|17901.76|17781.76|17902.13|17782.13|17900.8|17780.8|10
1632233930000|2021-09-21 14:18:50|17901.96|17781.96|17905.05|17785.05|17905.05|17785.05|17901.96|17781.96|10
1632233940000|2021-09-21 14:19:00|17905.24|17785.24|17907.85|17787.85|17907.93|17787.93|17905.24|17785.24|10
1632233950000|2021-09-21 14:19:10|17908.37|17788.37|17913.57|17793.57|17913.78|17793.78|17908.37|17788.37|10
1632233960000|2021-09-21 14:19:20|17914.88|17794.88|17918.36|17798.36|17918.36|17798.36|17914.88|17794.88|10
1632233970000|2021-09-21 14:19:30|17918.39|17798.39|17916.19|17796.19|17918.39|17798.39|17916|17796|10
1632233980000|2021-09-21 14:19:40|17916.09|17796.09|17919.61|17799.61|17919.61|17799.61|17915.91|17795.91|10
1632233990000|2021-09-21 14:19:50|17919.78|17799.78|17925.23|17805.23|17925.23|17805.23|17919.27|17799.27|10
1632234000000|2021-09-21 14:20:00|17925.29|17805.29|17930.82|17810.82|17930.82|17810.82|17925.29|17805.29|10
1632234010000|2021-09-21 14:20:10|17931.07|17811.07|17937.03|17817.03|17937.03|17817.03|17931.07|17811.07|10
1632234020000|2021-09-21 14:20:20|17936.84|17816.84|17941.37|17821.37|17942.6|17822.6|17936.45|17816.45|10
1632234030000|2021-09-21 14:20:30|17942.44|17822.44|17943.63|17823.63|17943.97|17823.97|17942.44|17822.44|9
1632234040000|2021-09-21 14:20:40|17943.57|17823.57|17942.16|17822.16|17943.57|17823.57|17940.89|17820.89|10
1632234050000|2021-09-21 14:20:50|17942.29|17822.29|17945.87|17825.87|17945.87|17825.87|17942.15|17822.15|10
1632234060000|2021-09-21 14:21:00|17945.58|17825.58|17945.8|17825.8|17945.8|17825.8|17943.55|17823.55|10
1632234070000|2021-09-21 14:21:10|17946.42|17826.42|17947.26|17827.26|17948.3|17828.3|17945.81|17825.81|10
1632234080000|2021-09-21 14:21:20|17947.23|17827.23|17948.6|17828.6|17948.6|17828.6|17946.96|17826.96|10
1632234090000|2021-09-21 14:21:30|17948.64|17828.64|17946.44|17826.44|17948.64|17828.64|17946.23|17826.23|10
1632234100000|2021-09-21 14:21:40|17946.25|17826.25|17943.49|17823.49|17946.25|17826.25|17943.49|17823.49|10
1632234110000|2021-09-21 14:21:50|17943.29|17823.29|17943.22|17823.22|17943.87|17823.87|17942.86|17822.86|10
1632234120000|2021-09-21 14:22:00|17942.97|17822.97|17943.07|17823.07|17943.53|17823.53|17942.97|17822.97|10
1632234130000|2021-09-21 14:22:10|17943.24|17823.24|17943.45|17823.45|17943.8|17823.8|17942.64|17822.64|10
1632234140000|2021-09-21 14:22:20|17943.4|17823.4|17944.29|17824.29|17944.29|17824.29|17943.34|17823.34|10
1632234150000|2021-09-21 14:22:30|17944.34|17824.34|17947.39|17827.39|17948.41|17828.41|17944.17|17824.17|8
1632234160000|2021-09-21 14:22:40|17947.58|17827.58|17945.35|17825.35|17947.58|17827.58|17945.35|17825.35|10
1632234170000|2021-09-21 14:22:50|17943.73|17823.73|17939.27|17819.27|17943.73|17823.73|17939.27|17819.27|9
1632234180000|2021-09-21 14:23:00|17938.59|17818.59|17925.58|17805.58|17938.59|17818.59|17925.58|17805.58|9
1632234190000|2021-09-21 14:23:10|17924.74|17804.74|17915.22|17795.22|17924.74|17804.74|17915.22|17795.22|10
1632234200000|2021-09-21 14:23:20|17914.2|17794.2|17906.72|17786.72|17914.2|17794.2|17906.72|17786.72|10
1632234210000|2021-09-21 14:23:30|17904.17|17784.17|17890.57|17770.57|17904.17|17784.17|17890.57|17770.57|10
1632234220000|2021-09-21 14:23:40|17888.84|17768.84|17885.59|17765.59|17889.96|17769.96|17885.59|17765.59|10
1632234230000|2021-09-21 14:23:50|17884.9|17764.9|17881.45|17761.45|17884.9|17764.9|17880.45|17760.45|10
1632234240000|2021-09-21 14:24:00|17881.34|17761.34|17882|17762|17883.57|17763.57|17881.31|17761.31|10
1632234250000|2021-09-21 14:24:10|17883.07|17763.07|17886.35|17766.35|17886.35|17766.35|17883.07|17763.07|10
1632234260000|2021-09-21 14:24:20|17886.15|17766.15|17883.84|17763.84|17886.15|17766.15|17883.01|17763.01|10
1632234270000|2021-09-21 14:24:30|17884.06|17764.06|17887.75|17767.75|17887.75|17767.75|17884.06|17764.06|10
1632234280000|2021-09-21 14:24:40|17888.81|17768.81|17892.03|17772.03|17892.03|17772.03|17888.7|17768.7|10
1632234290000|2021-09-21 14:24:50|17892.93|17772.93|17899.24|17779.24|17899.24|17779.24|17892.63|17772.63|10
1632234300000|2021-09-21 14:25:00|17899.66|17779.66|17907.38|17787.38|17907.38|17787.38|17899.66|17779.66|10
1632234310000|2021-09-21 14:25:10|17907.76|17787.76|17909.6|17789.6|17909.67|17789.67|17906.82|17786.82|10
1632234320000|2021-09-21 14:25:20|17910.88|17790.88|17920.24|17800.24|17920.24|17800.24|17910.88|17790.88|10
1632234330000|2021-09-21 14:25:30|17920.82|17800.82|17923.44|17803.44|17923.44|17803.44|17920.82|17800.82|10
1632234340000|2021-09-21 14:25:40|17923.14|17803.14|17923.34|17803.34|17923.34|17803.34|17922.59|17802.59|10
1632234350000|2021-09-21 14:25:50|17922.51|17802.51|17921.59|17801.59|17922.51|17802.51|17920.94|17800.94|10
1632234360000|2021-09-21 14:26:00|17921.52|17801.52|17920.42|17800.42|17921.62|17801.62|17920.42|17800.42|9
1632234370000|2021-09-21 14:26:10|17921.14|17801.14|17919.18|17799.18|17921.18|17801.18|17919.02|17799.02|10
1632234380000|2021-09-21 14:26:20|17918.25|17798.25|17916.14|17796.14|17918.25|17798.25|17916.14|17796.14|10
1632234390000|2021-09-21 14:26:30|17916.07|17796.07|17914.81|17794.81|17916.07|17796.07|17913.81|17793.81|10
1632234400000|2021-09-21 14:26:40|17915.19|17795.19|17914.16|17794.16|17915.41|17795.41|17913.59|17793.59|10
1632234410000|2021-09-21 14:26:50|17913.56|17793.56|17912.98|17792.98|17913.56|17793.56|17912.09|17792.09|10
1632234420000|2021-09-21 14:27:00|17914.03|17794.03|17915.51|17795.51|17915.52|17795.52|17914.03|17794.03|9
1632234430000|2021-09-21 14:27:10|17915.35|17795.35|17913.82|17793.82|17915.35|17795.35|17913.82|17793.82|10
1632234440000|2021-09-21 14:27:20|17912.33|17792.33|17905.56|17785.56|17912.33|17792.33|17905.56|17785.56|10
1632234450000|2021-09-21 14:27:30|17904.62|17784.62|17901.45|17781.45|17904.75|17784.75|17901.45|17781.45|10
1632234460000|2021-09-21 14:27:40|17898.89|17778.89|17887.46|17767.46|17898.89|17778.89|17887.46|17767.46|10
1632234470000|2021-09-21 14:27:50|17886.94|17766.94|17884.38|17764.38|17886.94|17766.94|17884.38|17764.38|10
1632234480000|2021-09-21 14:28:00|17884.49|17764.49|17880.93|17760.93|17884.49|17764.49|17880.93|17760.93|10
1632234490000|2021-09-21 14:28:10|17880.62|17760.62|17875.17|17755.17|17880.62|17760.62|17875.1|17755.1|10
1632234500000|2021-09-21 14:28:20|17874.17|17754.17|17865.44|17745.44|17874.17|17754.17|17865.44|17745.44|10
1632234510000|2021-09-21 14:28:30|17864.92|17744.92|17859.13|17739.13|17865.07|17745.07|17859.13|17739.13|10
1632234520000|2021-09-21 14:28:40|17857.36|17737.36|17840.74|17720.74|17857.36|17737.36|17840.74|17720.74|10
1632234530000|2021-09-21 14:28:50|17839.15|17719.15|17838.85|17718.85|17839.45|17719.45|17834.49|17714.49|10
1632234540000|2021-09-21 14:29:00|17839.85|17719.85|17842.07|17722.07|17844.47|17724.47|17839.85|17719.85|10
1632234550000|2021-09-21 14:29:10|17841.82|17721.82|17838.48|17718.48|17841.82|17721.82|17836.6|17716.6|10
1632234560000|2021-09-21 14:29:20|17840.15|17720.15|17849.87|17729.87|17850.38|17730.38|17840.15|17720.15|10
1632234570000|2021-09-21 14:29:30|17850.23|17730.23|17854.26|17734.26|17854.26|17734.26|17850.23|17730.23|10
1632234580000|2021-09-21 14:29:40|17855.66|17735.66|17866.08|17746.08|17866.08|17746.08|17855.66|17735.66|10
1632234590000|2021-09-21 14:29:50|17866.05|17746.05|17879.1|17759.1|17879.1|17759.1|17866.05|17746.05|10
1632234600000|2021-09-21 14:30:00|17879.19|17759.19|17881.94|17761.94|17882.33|17762.33|17879.19|17759.19|10
1632234610000|2021-09-21 14:30:10|17881.35|17761.35|17875.49|17755.49|17881.35|17761.35|17875.25|17755.25|9
1632234620000|2021-09-21 14:30:20|17874.52|17754.52|17870.59|17750.59|17874.52|17754.52|17870.09|17750.09|10
1632234630000|2021-09-21 14:30:30|17870.75|17750.75|17883.7|17763.7|17883.7|17763.7|17870.75|17750.75|10
1632234640000|2021-09-21 14:30:40|17884.35|17764.35|17889.02|17769.02|17889.02|17769.02|17884.35|17764.35|10
1632234650000|2021-09-21 14:30:50|17889.73|17769.73|17889.5|17769.5|17890.4|17770.4|17889.36|17769.36|10
1632234660000|2021-09-21 14:31:00|17889.74|17769.74|17893.6|17773.6|17893.6|17773.6|17889.48|17769.48|10
1632234670000|2021-09-21 14:31:10|17893.9|17773.9|17896.28|17776.28|17897.25|17777.25|17893.9|17773.9|10
1632234680000|2021-09-21 14:31:20|17894.32|17774.32|17891.16|17771.16|17894.78|17774.78|17891.16|17771.16|10
1632234690000|2021-09-21 14:31:30|17890.32|17770.32|17886.14|17766.14|17890.32|17770.32|17885.13|17765.13|10
1632234700000|2021-09-21 14:31:40|17888.17|17768.17|17888.01|17768.01|17888.17|17768.17|17886.73|17766.73|10
1632234710000|2021-09-21 14:31:50|17889.13|17769.13|17890.43|17770.43|17890.81|17770.81|17889.04|17769.04|10
1632234720000|2021-09-21 14:32:00|17889.96|17769.96|17887.69|17767.69|17890|17770|17887.69|17767.69|10
1632234730000|2021-09-21 14:32:10|17887.67|17767.67|17886.27|17766.27|17887.67|17767.67|17886.27|17766.27|10
1632234740000|2021-09-21 14:32:20|17885.91|17765.91|17885.78|17765.78|17887.34|17767.34|17885.76|17765.76|10
1632234750000|2021-09-21 14:32:30|17885.03|17765.03|17886.81|17766.81|17887.11|17767.11|17885.03|17765.03|10
1632234760000|2021-09-21 14:32:40|17886.31|17766.31|17888.24|17768.24|17888.24|17768.24|17886.31|17766.31|9
1632234770000|2021-09-21 14:32:50|17889.78|17769.78|17890.15|17770.15|17890.15|17770.15|17888.22|17768.22|10
1632234780000|2021-09-21 14:33:00|17890.02|17770.02|17889.99|17769.99|17891.32|17771.32|17889.99|17769.99|10
1632234790000|2021-09-21 14:33:10|17889.24|17769.24|17886.9|17766.9|17890.05|17770.05|17886.9|17766.9|10
1632234800000|2021-09-21 14:33:20|17887|17767|17889.37|17769.37|17889.62|17769.62|17887|17767|9
1632234810000|2021-09-21 14:33:30|17889.36|17769.36|17884.6|17764.6|17889.36|17769.36|17884.19|17764.19|10
1632234820000|2021-09-21 14:33:40|17885|17765|17884.92|17764.92|17885|17765|17883.77|17763.77|10
1632234830000|2021-09-21 14:33:50|17884.91|17764.91|17884.16|17764.16|17884.91|17764.91|17883.71|17763.71|10
1632234840000|2021-09-21 14:34:00|17884.68|17764.68|17883.31|17763.31|17884.68|17764.68|17883.13|17763.13|10
1632234850000|2021-09-21 14:34:10|17882.98|17762.98|17881.04|17761.04|17883.13|17763.13|17880.43|17760.43|10
1632234860000|2021-09-21 14:34:20|17879.9|17759.9|17878.44|17758.44|17879.9|17759.9|17878.16|17758.16|10
1632234870000|2021-09-21 14:34:30|17878.42|17758.42|17886.31|17766.31|17886.31|17766.31|17878.42|17758.42|10
1632234880000|2021-09-21 14:34:40|17886.85|17766.85|17887.86|17767.86|17888.91|17768.91|17886.85|17766.85|10
1632234890000|2021-09-21 14:34:50|17887.73|17767.73|17886.01|17766.01|17888.25|17768.25|17886.01|17766.01|10
1632234900000|2021-09-21 14:35:00|17885.82|17765.82|17888.55|17768.55|17888.55|17768.55|17884.68|17764.68|10
1632234910000|2021-09-21 14:35:10|17888.35|17768.35|17896.98|17776.98|17896.98|17776.98|17888.35|17768.35|10
1632234920000|2021-09-21 14:35:20|17898.31|17778.31|17899.79|17779.79|17899.79|17779.79|17898.31|17778.31|10
1632234930000|2021-09-21 14:35:30|17900.23|17780.23|17900.13|17780.13|17900.23|17780.23|17898.86|17778.86|9
1632234940000|2021-09-21 14:35:40|17900.69|17780.69|17899.85|17779.85|17900.69|17780.69|17898.7|17778.7|10
1632234950000|2021-09-21 14:35:50|17899.72|17779.72|17898.27|17778.27|17899.72|17779.72|17897.35|17777.35|10
1632234960000|2021-09-21 14:36:00|17897.82|17777.82|17900.53|17780.53|17900.53|17780.53|17897.43|17777.43|9
1632234970000|2021-09-21 14:36:10|17901.14|17781.14|17909.04|17789.04|17909.04|17789.04|17901.14|17781.14|10
1632234980000|2021-09-21 14:36:20|17909.26|17789.26|17909.96|17789.96|17910.1|17790.1|17908.88|17788.88|10
1632234990000|2021-09-21 14:36:30|17910.2|17790.2|17912.72|17792.72|17912.72|17792.72|17910.2|17790.2|10
1632235000000|2021-09-21 14:36:40|17913.01|17793.01|17921.36|17801.36|17921.36|17801.36|17913.01|17793.01|10
1632235010000|2021-09-21 14:36:50|17921.98|17801.98|17921.31|17801.31|17922.83|17802.83|17921.31|17801.31|10
1632235020000|2021-09-21 14:37:00|17921.02|17801.02|17920.38|17800.38|17921.02|17801.02|17920.12|17800.12|9
1632235030000|2021-09-21 14:37:10|17920.5|17800.5|17922.07|17802.07|17922.67|17802.67|17920.5|17800.5|9
1632235040000|2021-09-21 14:37:20|17924.5|17804.5|17921.86|17801.86|17924.5|17804.5|17921.86|17801.86|8
1632235050000|2021-09-21 14:37:30|17921.84|17801.84|17919.84|17799.84|17921.84|17801.84|17918.89|17798.89|10
1632235060000|2021-09-21 14:37:40|17920.24|17800.24|17917.55|17797.55|17920.28|17800.28|17917.55|17797.55|10
1632235070000|2021-09-21 14:37:50|17917.01|17797.01|17908.93|17788.93|17917.01|17797.01|17908.93|17788.93|10
1632235080000|2021-09-21 14:38:00|17908.73|17788.73|17900.27|17780.27|17908.73|17788.73|17900.27|17780.27|10
1632235090000|2021-09-21 14:38:10|17899.14|17779.14|17892.12|17772.12|17899.14|17779.14|17892.12|17772.12|10
1632235100000|2021-09-21 14:38:20|17891.36|17771.36|17889.12|17769.12|17891.36|17771.36|17889.12|17769.12|10
1632235110000|2021-09-21 14:38:30|17888.46|17768.46|17887.21|17767.21|17889.65|17769.65|17887.21|17767.21|10
1632235120000|2021-09-21 14:38:40|17886.59|17766.59|17883.82|17763.82|17886.59|17766.59|17883.82|17763.82|10
1632235130000|2021-09-21 14:38:50|17883.91|17763.91|17878.63|17758.63|17883.91|17763.91|17878.63|17758.63|10
1632235140000|2021-09-21 14:39:00|17878.21|17758.21|17877.85|17757.85|17878.21|17758.21|17876.64|17756.64|10
1632235150000|2021-09-21 14:39:10|17877.46|17757.46|17878.62|17758.62|17879.74|17759.74|17877.46|17757.46|10
1632235160000|2021-09-21 14:39:20|17878.34|17758.34|17881.43|17761.43|17881.43|17761.43|17878.34|17758.34|10
1632235170000|2021-09-21 14:39:30|17882.05|17762.05|17878.59|17758.59|17883.28|17763.28|17878.59|17758.59|10
1632235180000|2021-09-21 14:39:40|17878.55|17758.55|17873.82|17753.82|17878.55|17758.55|17873.33|17753.33|10
1632235190000|2021-09-21 14:39:50|17873.71|17753.71|17874.41|17754.41|17875.05|17755.05|17873.41|17753.41|10
1632235200000|2021-09-21 14:40:00|17874.85|17754.85|17872.89|17752.89|17878.07|17758.07|17872.83|17752.83|10
1632235210000|2021-09-21 14:40:10|17872.94|17752.94|17871.81|17751.81|17874.87|17754.87|17871.81|17751.81|10
1632235220000|2021-09-21 14:40:20|17871.28|17751.28|17862.08|17742.08|17871.28|17751.28|17861.28|17741.28|10
1632235230000|2021-09-21 14:40:30|17861.66|17741.66|17852.3|17732.3|17861.66|17741.66|17851.71|17731.71|10
1632235240000|2021-09-21 14:40:40|17851.1|17731.1|17849.18|17729.18|17852.44|17732.44|17848.97|17728.97|10
1632235250000|2021-09-21 14:40:50|17849.57|17729.57|17847.29|17727.29|17849.71|17729.71|17847.29|17727.29|10
1632235260000|2021-09-21 14:41:00|17847.33|17727.33|17837.22|17717.22|17848.13|17728.13|17837.22|17717.22|10
1632235270000|2021-09-21 14:41:10|17833.3|17713.3|17824.79|17704.79|17833.88|17713.88|17824.32|17704.32|10
1632235280000|2021-09-21 14:41:20|17824.15|17704.15|17820.85|17700.85|17824.15|17704.15|17820.85|17700.85|10
1632235290000|2021-09-21 14:41:30|17821.05|17701.05|17823.04|17703.04|17823.04|17703.04|17820.24|17700.24|10
1632235300000|2021-09-21 14:41:40|17823.57|17703.57|17824.7|17704.7|17825.64|17705.64|17823.57|17703.57|10
1632235310000|2021-09-21 14:41:50|17824.18|17704.18|17825.88|17705.88|17826.19|17706.19|17824.18|17704.18|10
1632235320000|2021-09-21 14:42:00|17825.86|17705.86|17821.17|17701.17|17826.12|17706.12|17821.17|17701.17|10
1632235330000|2021-09-21 14:42:10|17820.07|17700.07|17815.11|17695.11|17820.07|17700.07|17815.11|17695.11|10
1632235340000|2021-09-21 14:42:20|17813.56|17693.56|17809.14|17689.14|17813.56|17693.56|17809.14|17689.14|10
1632235350000|2021-09-21 14:42:30|17807.7|17687.7|17805.47|17685.47|17808.09|17688.09|17804.52|17684.52|10
1632235360000|2021-09-21 14:42:40|17804.76|17684.76|17803.5|17683.5|17804.76|17684.76|17803.27|17683.27|10
1632235370000|2021-09-21 14:42:50|17803.54|17683.54|17805.68|17685.68|17805.68|17685.68|17802.4|17682.4|10
1632235380000|2021-09-21 14:43:00|17805.84|17685.84|17810.45|17690.45|17810.82|17690.82|17805.84|17685.84|10
1632235390000|2021-09-21 14:43:10|17810.42|17690.42|17810.25|17690.25|17810.55|17690.55|17809.17|17689.17|10
1632235400000|2021-09-21 14:43:20|17810.27|17690.27|17808.53|17688.53|17810.56|17690.56|17808.53|17688.53|10
1632235410000|2021-09-21 14:43:30|17808.03|17688.03|17807.98|17687.98|17808.75|17688.75|17807.45|17687.45|10
1632235420000|2021-09-21 14:43:40|17808.16|17688.16|17807.51|17687.51|17808.83|17688.83|17806.43|17686.43|10
1632235430000|2021-09-21 14:43:50|17806.48|17686.48|17807.25|17687.25|17807.5|17687.5|17806.48|17686.48|10
1632235440000|2021-09-21 14:44:00|17807.56|17687.56|17814.96|17694.96|17814.96|17694.96|17807.56|17687.56|10
1632235450000|2021-09-21 14:44:10|17815.97|17695.97|17821.73|17701.73|17821.73|17701.73|17815.91|17695.91|9
1632235460000|2021-09-21 14:44:20|17822.02|17702.02|17823.01|17703.01|17823.54|17703.54|17821.65|17701.65|10
1632235470000|2021-09-21 14:44:30|17822.67|17702.67|17819.95|17699.95|17823.32|17703.32|17819.95|17699.95|10
1632235480000|2021-09-21 14:44:40|17819.67|17699.67|17816.77|17696.77|17819.67|17699.67|17816.77|17696.77|10
1632235490000|2021-09-21 14:44:50|17816.94|17696.94|17814.71|17694.71|17817.17|17697.17|17814.71|17694.71|10
1632235500000|2021-09-21 14:45:00|17813.59|17693.59|17809.02|17689.02|17813.59|17693.59|17807.5|17687.5|10
1632235510000|2021-09-21 14:45:10|17808|17688|17808|17688|17809.92|17689.92|17807.77|17687.77|10
1632235520000|2021-09-21 14:45:20|17808.1|17688.1|17807.83|17687.83|17808.64|17688.64|17807.03|17687.03|10
1632235530000|2021-09-21 14:45:30|17807.53|17687.53|17804.73|17684.73|17807.78|17687.78|17804.73|17684.73|10
1632235540000|2021-09-21 14:45:40|17803.62|17683.62|17799.36|17679.36|17803.62|17683.62|17799.36|17679.36|10
1632235550000|2021-09-21 14:45:50|17800.07|17680.07|17802.59|17682.59|17802.59|17682.59|17799.86|17679.86|10
1632235560000|2021-09-21 14:46:00|17802.2|17682.2|17807.87|17687.87|17807.87|17687.87|17802.2|17682.2|10
1632235570000|2021-09-21 14:46:10|17808.12|17688.12|17812.59|17692.59|17812.71|17692.71|17807.88|17687.88|10
1632235580000|2021-09-21 14:46:20|17812.52|17692.52|17812.02|17692.02|17812.8|17692.8|17812.02|17692.02|9
1632235590000|2021-09-21 14:46:30|17811.98|17691.98|17813.72|17693.72|17813.72|17693.72|17811.98|17691.98|10
1632235600000|2021-09-21 14:46:40|17812.63|17692.63|17813.45|17693.45|17813.45|17693.45|17811.99|17691.99|10
1632235610000|2021-09-21 14:46:50|17813.6|17693.6|17816.37|17696.37|17816.37|17696.37|17813.6|17693.6|10
1632235620000|2021-09-21 14:47:00|17817.67|17697.67|17815.7|17695.7|17819.82|17699.82|17815.7|17695.7|10
1632235630000|2021-09-21 14:47:10|17815.19|17695.19|17810.16|17690.16|17815.19|17695.19|17810.16|17690.16|10
1632235640000|2021-09-21 14:47:20|17810.13|17690.13|17803.6|17683.6|17810.13|17690.13|17803.6|17683.6|10
1632235650000|2021-09-21 14:47:30|17803.86|17683.86|17798.75|17678.75|17803.86|17683.86|17798.75|17678.75|10
1632235660000|2021-09-21 14:47:40|17798.52|17678.52|17796.07|17676.07|17798.52|17678.52|17795.5|17675.5|10
1632235670000|2021-09-21 14:47:50|17795.65|17675.65|17792.31|17672.31|17795.81|17675.81|17792.31|17672.31|10
1632235680000|2021-09-21 14:48:00|17791.97|17671.97|17782.56|17662.56|17791.97|17671.97|17782.56|17662.56|10
1632235690000|2021-09-21 14:48:10|17782.26|17662.26|17770.9|17650.9|17782.26|17662.26|17770.9|17650.9|10
1632235700000|2021-09-21 14:48:20|17771.81|17651.81|17768.48|17648.48|17771.81|17651.81|17767.38|17647.38|10
1632235710000|2021-09-21 14:48:30|17769.14|17649.14|17770.24|17650.24|17771.61|17651.61|17769.14|17649.14|10
1632235720000|2021-09-21 14:48:40|17770.96|17650.96|17773.33|17653.33|17773.72|17653.72|17770.96|17650.96|10
1632235730000|2021-09-21 14:48:50|17774.22|17654.22|17774.16|17654.16|17774.96|17654.96|17774.16|17654.16|10
1632235740000|2021-09-21 14:49:00|17774.6|17654.6|17777.2|17657.2|17777.25|17657.25|17774.21|17654.21|10
1632235750000|2021-09-21 14:49:10|17777.09|17657.09|17780.68|17660.68|17780.77|17660.77|17777|17657|10
1632235760000|2021-09-21 14:49:20|17780.76|17660.76|17785.73|17665.73|17785.73|17665.73|17780.76|17660.76|10
1632235770000|2021-09-21 14:49:30|17786.04|17666.04|17784.97|17664.97|17787.47|17667.47|17784.97|17664.97|10
1632235780000|2021-09-21 14:49:40|17785.14|17665.14|17786.63|17666.63|17787.28|17667.28|17785.14|17665.14|10
1632235790000|2021-09-21 14:49:50|17786.32|17666.32|17781.32|17661.32|17786.32|17666.32|17781.32|17661.32|10
1632235800000|2021-09-21 14:50:00|17781.43|17661.43|17776.82|17656.82|17781.85|17661.85|17776.82|17656.82|10
1632235810000|2021-09-21 14:50:10|17769.66|17649.66|17759.1|17639.1|17769.66|17649.66|17758.85|17638.85|10
1632235820000|2021-09-21 14:50:20|17759.15|17639.15|17757.93|17637.93|17759.56|17639.56|17757.93|17637.93|10
1632235830000|2021-09-21 14:50:30|17757.48|17637.48|17753.34|17633.34|17758.15|17638.15|17753.34|17633.34|10
1632235840000|2021-09-21 14:50:40|17753.3|17633.3|17747.15|17627.15|17753.3|17633.3|17747.15|17627.15|10
1632235850000|2021-09-21 14:50:50|17747.43|17627.43|17749.21|17629.21|17750.15|17630.15|17747.43|17627.43|10
1632235860000|2021-09-21 14:51:00|17749.15|17629.15|17746.54|17626.54|17750.36|17630.36|17746.54|17626.54|10
1632235870000|2021-09-21 14:51:10|17745.91|17625.91|17742.99|17622.99|17745.91|17625.91|17741.44|17621.44|10
1632235880000|2021-09-21 14:51:20|17742.88|17622.88|17743.34|17623.34|17744.27|17624.27|17742.88|17622.88|10
1632235890000|2021-09-21 14:51:30|17743.76|17623.76|17741.59|17621.59|17744.09|17624.09|17741.59|17621.59|10
1632235900000|2021-09-21 14:51:40|17740.9|17620.9|17741.28|17621.28|17741.28|17621.28|17740.31|17620.31|10
1632235910000|2021-09-21 14:51:50|17741.17|17621.17|17738.4|17618.4|17741.17|17621.17|17738.4|17618.4|9
1632235920000|2021-09-21 14:52:00|17737.93|17617.93|17732.01|17612.01|17737.93|17617.93|17732.01|17612.01|10
1632235930000|2021-09-21 14:52:10|17731.94|17611.94|17730.23|17610.23|17731.94|17611.94|17730.23|17610.23|10
1632235940000|2021-09-21 14:52:20|17729.61|17609.61|17724.33|17604.33|17729.61|17609.61|17724.31|17604.31|10
1632235950000|2021-09-21 14:52:30|17724.3|17604.3|17722.3|17602.3|17724.3|17604.3|17722.3|17602.3|10
1632235960000|2021-09-21 14:52:40|17722.27|17602.27|17718.8|17598.8|17722.46|17602.46|17718.8|17598.8|10
1632235970000|2021-09-21 14:52:50|17718.76|17598.76|17723.13|17603.13|17724.1|17604.1|17718.76|17598.76|10
1632235980000|2021-09-21 14:53:00|17723.05|17603.05|17730.66|17610.66|17730.71|17610.71|17722.76|17602.76|10
1632235990000|2021-09-21 14:53:10|17732.07|17612.07|17731.37|17611.37|17732.55|17612.55|17731.22|17611.22|10
1632236000000|2021-09-21 14:53:20|17731.79|17611.79|17725.18|17605.18|17731.79|17611.79|17725.18|17605.18|10
1632236010000|2021-09-21 14:53:30|17725.71|17605.71|17714.73|17594.73|17726.32|17606.32|17714.03|17594.03|10
1632236020000|2021-09-21 14:53:40|17714.39|17594.39|17705.48|17585.48|17714.39|17594.39|17705.48|17585.48|10
1632236030000|2021-09-21 14:53:50|17704.58|17584.58|17693.75|17573.75|17704.58|17584.58|17693.75|17573.75|10
1632236040000|2021-09-21 14:54:00|17693.54|17573.54|17690.21|17570.21|17693.54|17573.54|17690.21|17570.21|9
1632236050000|2021-09-21 14:54:10|17690.35|17570.35|17676.02|17556.02|17690.35|17570.35|17676.02|17556.02|10
1632236060000|2021-09-21 14:54:20|17673.18|17553.18|17663.24|17543.24|17673.18|17553.18|17660.92|17540.92|10
1632236070000|2021-09-21 14:54:30|17663.68|17543.68|17673.54|17553.54|17673.54|17553.54|17663.68|17543.68|10
1632236080000|2021-09-21 14:54:40|17675.33|17555.33|17684.03|17564.03|17684.03|17564.03|17675.33|17555.33|10
1632236090000|2021-09-21 14:54:50|17684.36|17564.36|17693.3|17573.3|17693.3|17573.3|17684.36|17564.36|10
1632236100000|2021-09-21 14:55:00|17693.32|17573.32|17700.4|17580.4|17700.4|17580.4|17693.32|17573.32|10
1632236110000|2021-09-21 14:55:10|17698.85|17578.85|17708.25|17588.25|17710.62|17590.62|17698.85|17578.85|10
1632236120000|2021-09-21 14:55:20|17709.2|17589.2|17706.57|17586.57|17709.58|17589.58|17705.02|17585.02|10
1632236130000|2021-09-21 14:55:30|17707.19|17587.19|17696.92|17576.92|17712.08|17592.08|17696.92|17576.92|10
1632236140000|2021-09-21 14:55:40|17695.48|17575.48|17700.3|17580.3|17702.26|17582.26|17695.41|17575.41|10
1632236150000|2021-09-21 14:55:50|17699.61|17579.61|17700.63|17580.63|17702.23|17582.23|17699.61|17579.61|9
1632236160000|2021-09-21 14:56:00|17700.07|17580.07|17697.2|17577.2|17700.07|17580.07|17696.92|17576.92|10
1632236170000|2021-09-21 14:56:10|17698.13|17578.13|17705.51|17585.51|17705.51|17585.51|17698.01|17578.01|10
1632236180000|2021-09-21 14:56:20|17705.27|17585.27|17712.34|17592.34|17712.34|17592.34|17705.27|17585.27|9
1632236190000|2021-09-21 14:56:30|17712.61|17592.61|17721.09|17601.09|17721.14|17601.14|17712.61|17592.61|10
1632236200000|2021-09-21 14:56:40|17721.49|17601.49|17733.33|17613.33|17733.33|17613.33|17721.49|17601.49|10
1632236210000|2021-09-21 14:56:50|17736.37|17616.37|17752.93|17632.93|17752.93|17632.93|17736.37|17616.37|10
1632236220000|2021-09-21 14:57:00|17752.25|17632.25|17754.69|17634.69|17754.69|17634.69|17752.25|17632.25|10
1632236230000|2021-09-21 14:57:10|17754.79|17634.79|17756.49|17636.49|17757.16|17637.16|17754.74|17634.74|10
1632236240000|2021-09-21 14:57:20|17756.28|17636.28|17756.98|17636.98|17756.98|17636.98|17755.84|17635.84|10
1632236250000|2021-09-21 14:57:30|17757.85|17637.85|17765.69|17645.69|17765.69|17645.69|17757.85|17637.85|10
1632236260000|2021-09-21 14:57:40|17765.74|17645.74|17767.6|17647.6|17768.46|17648.46|17765.74|17645.74|10
1632236270000|2021-09-21 14:57:50|17767.34|17647.34|17768.99|17648.99|17769.35|17649.35|17767.34|17647.34|10
1632236280000|2021-09-21 14:58:00|17768.95|17648.95|17768.97|17648.97|17769.46|17649.46|17768.69|17648.69|10
1632236290000|2021-09-21 14:58:10|17768.7|17648.7|17767.9|17647.9|17768.87|17648.87|17767.89|17647.89|10
1632236300000|2021-09-21 14:58:20|17767.59|17647.59|17766.52|17646.52|17767.59|17647.59|17765.53|17645.53|10
1632236310000|2021-09-21 14:58:30|17766.35|17646.35|17765.15|17645.15|17767.04|17647.04|17764.36|17644.36|10
1632236320000|2021-09-21 14:58:40|17764.18|17644.18|17761.46|17641.46|17764.62|17644.62|17761.46|17641.46|10
1632236330000|2021-09-21 14:58:50|17761.53|17641.53|17758.06|17638.06|17761.53|17641.53|17758.06|17638.06|10
1632236340000|2021-09-21 14:59:00|17758.64|17638.64|17756.59|17636.59|17758.75|17638.75|17756.48|17636.48|10
1632236350000|2021-09-21 14:59:10|17756.9|17636.9|17757.69|17637.69|17757.7|17637.7|17756.39|17636.39|10
1632236360000|2021-09-21 14:59:20|17759.15|17639.15|17762.44|17642.44|17762.44|17642.44|17759.15|17639.15|10
1632236370000|2021-09-21 14:59:30|17762.39|17642.39|17767.66|17647.66|17767.66|17647.66|17762.39|17642.39|10
1632236380000|2021-09-21 14:59:40|17767.41|17647.41|17770.85|17650.85|17770.85|17650.85|17767.41|17647.41|10
1632236390000|2021-09-21 14:59:50|17771|17651|17771.16|17651.16|17771.71|17651.71|17769.32|17649.32|10
1632236400000|2021-09-21 15:00:00|17771.27|17651.27|17771.69|17651.69|17771.69|17651.69|17767.68|17647.68|10
1632236410000|2021-09-21 15:00:10|17770.81|17650.81|17767.19|17647.19|17770.81|17650.81|17767.19|17647.19|10
1632236420000|2021-09-21 15:00:20|17764.1|17644.1|17754.35|17634.35|17764.1|17644.1|17754.35|17634.35|10
1632236430000|2021-09-21 15:00:30|17752.85|17632.85|17748.74|17628.74|17752.85|17632.85|17748.31|17628.31|10
1632236440000|2021-09-21 15:00:40|17748.58|17628.58|17745.94|17625.94|17748.92|17628.92|17745.94|17625.94|10
1632236450000|2021-09-21 15:00:50|17746.21|17626.21|17747.28|17627.28|17747.28|17627.28|17744.18|17624.18|10
1632236460000|2021-09-21 15:01:00|17746.88|17626.88|17750.07|17630.07|17750.07|17630.07|17746.13|17626.13|10
1632236470000|2021-09-21 15:01:10|17750.58|17630.58|17759.09|17639.09|17759.09|17639.09|17750.58|17630.58|10
1632236480000|2021-09-21 15:01:20|17758.98|17638.98|17771.21|17651.21|17771.21|17651.21|17758.98|17638.98|10
1632236490000|2021-09-21 15:01:30|17771.45|17651.45|17790.06|17670.06|17790.06|17670.06|17771.45|17651.45|10
1632236500000|2021-09-21 15:01:40|17790.59|17670.59|17794.75|17674.75|17795.59|17675.59|17790.31|17670.31|10
1632236510000|2021-09-21 15:01:50|17795.76|17675.76|17801.44|17681.44|17801.44|17681.44|17795.76|17675.76|10
1632236520000|2021-09-21 15:02:00|17801.56|17681.56|17801.44|17681.44|17802.99|17682.99|17801.44|17681.44|10
1632236530000|2021-09-21 15:02:10|17802.42|17682.42|17806.85|17686.85|17806.86|17686.86|17802.42|17682.42|10
1632236540000|2021-09-21 15:02:20|17807.14|17687.14|17813.99|17693.99|17813.99|17693.99|17807.14|17687.14|10
1632236550000|2021-09-21 15:02:30|17816.82|17696.82|17819.74|17699.74|17819.75|17699.75|17816.82|17696.82|10
1632236560000|2021-09-21 15:02:40|17819.82|17699.82|17820.93|17700.93|17822.55|17702.55|17819.21|17699.21|10
1632236570000|2021-09-21 15:02:50|17821.47|17701.47|17832.16|17712.16|17832.16|17712.16|17821.47|17701.47|10
1632236580000|2021-09-21 15:03:00|17832.64|17712.64|17832.76|17712.76|17834.9|17714.9|17832.39|17712.39|10
1632236590000|2021-09-21 15:03:10|17832.25|17712.25|17825.43|17705.43|17832.43|17712.43|17825.43|17705.43|10
1632236600000|2021-09-21 15:03:20|17825.4|17705.4|17828.8|17708.8|17828.85|17708.85|17825.4|17705.4|10
1632236610000|2021-09-21 15:03:30|17828.9|17708.9|17823.78|17703.78|17828.9|17708.9|17823.78|17703.78|10
1632236620000|2021-09-21 15:03:40|17823.44|17703.44|17820.5|17700.5|17823.44|17703.44|17820.27|17700.27|10
1632236630000|2021-09-21 15:03:50|17821.4|17701.4|17820.71|17700.71|17822.71|17702.71|17820.13|17700.13|10
1632236640000|2021-09-21 15:04:00|17820.88|17700.88|17816.29|17696.29|17821.43|17701.43|17816.29|17696.29|10
1632236650000|2021-09-21 15:04:10|17816.32|17696.32|17812.13|17692.13|17816.43|17696.43|17812.02|17692.02|10
1632236660000|2021-09-21 15:04:20|17812.09|17692.09|17802.67|17682.67|17812.27|17692.27|17802.67|17682.67|10
1632236670000|2021-09-21 15:04:30|17801.6|17681.6|17795.7|17675.7|17801.6|17681.6|17795.7|17675.7|10
1632236680000|2021-09-21 15:04:40|17795.53|17675.53|17792.68|17672.68|17796.24|17676.24|17790.74|17670.74|10
1632236690000|2021-09-21 15:04:50|17792.53|17672.53|17789.88|17669.88|17793.5|17673.5|17789.88|17669.88|10
1632236700000|2021-09-21 15:05:00|17788.56|17668.56|17785.42|17665.42|17788.56|17668.56|17785.42|17665.42|10
1632236710000|2021-09-21 15:05:10|17785.79|17665.79|17788.24|17668.24|17788.33|17668.33|17785.46|17665.46|10
1632236720000|2021-09-21 15:05:20|17788.99|17668.99|17795.8|17675.8|17795.8|17675.8|17788.99|17668.99|10
1632236730000|2021-09-21 15:05:30|17797.12|17677.12|17808.24|17688.24|17808.24|17688.24|17797.12|17677.12|10
1632236740000|2021-09-21 15:05:40|17809.77|17689.77|17812.1|17692.1|17812.66|17692.66|17809.54|17689.54|10
1632236750000|2021-09-21 15:05:50|17812.8|17692.8|17818.84|17698.84|17818.84|17698.84|17812.8|17692.8|10
1632236760000|2021-09-21 15:06:00|17818.97|17698.97|17818.38|17698.38|17819.13|17699.13|17817.79|17697.79|10
1632236770000|2021-09-21 15:06:10|17818.44|17698.44|17817.71|17697.71|17820.49|17700.49|17817.26|17697.26|10
1632236780000|2021-09-21 15:06:20|17817.91|17697.91|17819.35|17699.35|17819.67|17699.67|17817.91|17697.91|10
1632236790000|2021-09-21 15:06:30|17818.82|17698.82|17824.04|17704.04|17824.04|17704.04|17818.82|17698.82|10
1632236800000|2021-09-21 15:06:40|17824.22|17704.22|17829.23|17709.23|17829.23|17709.23|17824.22|17704.22|10
1632236810000|2021-09-21 15:06:50|17829.24|17709.24|17832.16|17712.16|17832.85|17712.85|17829.14|17709.14|9
1632236820000|2021-09-21 15:07:00|17831.97|17711.97|17837.51|17717.51|17837.81|17717.81|17831.96|17711.96|10
1632236830000|2021-09-21 15:07:10|17837.63|17717.63|17848.08|17728.08|17848.08|17728.08|17837.42|17717.42|10
1632236840000|2021-09-21 15:07:20|17848.13|17728.13|17841.73|17721.73|17848.13|17728.13|17841.73|17721.73|10
1632236850000|2021-09-21 15:07:30|17841.43|17721.43|17842.69|17722.69|17842.73|17722.73|17841.38|17721.38|10
1632236860000|2021-09-21 15:07:40|17842.66|17722.66|17840.68|17720.68|17842.66|17722.66|17840.34|17720.34|10
1632236870000|2021-09-21 15:07:50|17840.81|17720.81|17828.85|17708.85|17845.74|17725.74|17828.85|17708.85|10
1632236880000|2021-09-21 15:08:00|17827.57|17707.57|17826.51|17706.51|17828.96|17708.96|17825.53|17705.53|10
1632236890000|2021-09-21 15:08:10|17828.43|17708.43|17836.61|17716.61|17836.67|17716.67|17828.43|17708.43|10
1632236900000|2021-09-21 15:08:20|17837|17717|17834.54|17714.54|17837|17717|17834.54|17714.54|10
1632236910000|2021-09-21 15:08:30|17834.43|17714.43|17837.81|17717.81|17837.81|17717.81|17834.2|17714.2|9
1632236920000|2021-09-21 15:08:40|17837.9|17717.9|17842.82|17722.82|17842.82|17722.82|17837.42|17717.42|10
1632236930000|2021-09-21 15:08:50|17842.67|17722.67|17842.07|17722.07|17842.85|17722.85|17840.71|17720.71|10
1632236940000|2021-09-21 15:09:00|17842.44|17722.44|17843.35|17723.35|17843.35|17723.35|17841.64|17721.64|10
1632236950000|2021-09-21 15:09:10|17843.62|17723.62|17843.23|17723.23|17843.62|17723.62|17842.72|17722.72|10
1632236960000|2021-09-21 15:09:20|17843.69|17723.69|17842.32|17722.32|17843.69|17723.69|17842.23|17722.23|10
1632236970000|2021-09-21 15:09:30|17843.01|17723.01|17846.87|17726.87|17846.87|17726.87|17842.58|17722.58|10
1632236980000|2021-09-21 15:09:40|17847.18|17727.18|17849.01|17729.01|17849.01|17729.01|17847.18|17727.18|10
1632236990000|2021-09-21 15:09:50|17849.66|17729.66|17858.16|17738.16|17858.16|17738.16|17849.66|17729.66|10
1632237000000|2021-09-21 15:10:00|17858.02|17738.02|17861.49|17741.49|17863.15|17743.15|17858.02|17738.02|10
1632237010000|2021-09-21 15:10:10|17861.41|17741.41|17862.15|17742.15|17862.42|17742.42|17860.85|17740.85|10
1632237020000|2021-09-21 15:10:20|17862.95|17742.95|17863.8|17743.8|17864.39|17744.39|17862.29|17742.29|9
1632237030000|2021-09-21 15:10:30|17863.12|17743.12|17861.56|17741.56|17864.28|17744.28|17861.56|17741.56|9
1632237040000|2021-09-21 15:10:40|17861.38|17741.38|17858.5|17738.5|17861.38|17741.38|17858.5|17738.5|9
1632237050000|2021-09-21 15:10:50|17858.6|17738.6|17859.13|17739.13|17859.21|17739.21|17858.31|17738.31|10
1632237060000|2021-09-21 15:11:00|17859.15|17739.15|17861.69|17741.69|17862.08|17742.08|17859.15|17739.15|10
1632237070000|2021-09-21 15:11:10|17861.75|17741.75|17861.3|17741.3|17861.75|17741.75|17860.16|17740.16|9
1632237080000|2021-09-21 15:11:20|17860.77|17740.77|17862.82|17742.82|17863.81|17743.81|17860.77|17740.77|10
1632237090000|2021-09-21 15:11:30|17862.47|17742.47|17861.58|17741.58|17863.04|17743.04|17861.58|17741.58|10
1632237100000|2021-09-21 15:11:40|17861.54|17741.54|17860.5|17740.5|17861.71|17741.71|17860.48|17740.48|10
1632237110000|2021-09-21 15:11:50|17859.98|17739.98|17859.22|17739.22|17860.37|17740.37|17859.22|17739.22|9
1632237120000|2021-09-21 15:12:00|17859.21|17739.21|17854.41|17734.41|17859.33|17739.33|17854.4|17734.4|10
1632237130000|2021-09-21 15:12:10|17853.71|17733.71|17845.88|17725.88|17853.71|17733.71|17845.88|17725.88|10
1632237140000|2021-09-21 15:12:20|17845.61|17725.61|17846.44|17726.44|17846.44|17726.44|17844.38|17724.38|10
1632237150000|2021-09-21 15:12:30|17846.16|17726.16|17842.85|17722.85|17846.16|17726.16|17841.72|17721.72|10
1632237160000|2021-09-21 15:12:40|17842.62|17722.62|17846.3|17726.3|17846.3|17726.3|17842.62|17722.62|8
1632237170000|2021-09-21 15:12:50|17845.86|17725.86|17847.49|17727.49|17847.6|17727.6|17845.84|17725.84|10
1632237180000|2021-09-21 15:13:00|17848.42|17728.42|17850.81|17730.81|17850.81|17730.81|17847.97|17727.97|9
1632237190000|2021-09-21 15:13:10|17850.64|17730.64|17849.26|17729.26|17850.64|17730.64|17849.26|17729.26|10
1632237200000|2021-09-21 15:13:20|17849.05|17729.05|17843.75|17723.75|17849.05|17729.05|17843.75|17723.75|10
1632237210000|2021-09-21 15:13:30|17844.37|17724.37|17842.92|17722.92|17844.4|17724.4|17842.72|17722.72|10
1632237220000|2021-09-21 15:13:40|17842.72|17722.72|17833.52|17713.52|17842.72|17722.72|17833.52|17713.52|10
1632237230000|2021-09-21 15:13:50|17833.58|17713.58|17826.96|17706.96|17833.58|17713.58|17826.96|17706.96|10
1632237240000|2021-09-21 15:14:00|17826.73|17706.73|17823.04|17703.04|17826.97|17706.97|17823.04|17703.04|10
1632237250000|2021-09-21 15:14:10|17823.6|17703.6|17822.1|17702.1|17823.73|17703.73|17822.1|17702.1|10
1632237260000|2021-09-21 15:14:20|17822.49|17702.49|17826.38|17706.38|17826.38|17706.38|17822.49|17702.49|9
1632237270000|2021-09-21 15:14:30|17827.66|17707.66|17830.52|17710.52|17830.52|17710.52|17827.66|17707.66|10
1632237280000|2021-09-21 15:14:40|17830.2|17710.2|17828.83|17708.83|17830.56|17710.56|17828.59|17708.59|10
1632237290000|2021-09-21 15:14:50|17829.01|17709.01|17829.11|17709.11|17830.56|17710.56|17828.3|17708.3|10
1632237300000|2021-09-21 15:15:00|17828.68|17708.68|17828.05|17708.05|17828.9|17708.9|17827.45|17707.45|10
1632237310000|2021-09-21 15:15:10|17827.71|17707.71|17827.7|17707.7|17828.18|17708.18|17827.44|17707.44|10
1632237320000|2021-09-21 15:15:20|17828.35|17708.35|17825.84|17705.84|17828.63|17708.63|17825.84|17705.84|10
1632237330000|2021-09-21 15:15:30|17825.81|17705.81|17824.82|17704.82|17825.81|17705.81|17824.18|17704.18|10
1632237340000|2021-09-21 15:15:40|17824.11|17704.11|17824.07|17704.07|17824.8|17704.8|17823.46|17703.46|10
1632237350000|2021-09-21 15:15:50|17824.53|17704.53|17824.42|17704.42|17824.53|17704.53|17823.8|17703.8|10
1632237360000|2021-09-21 15:16:00|17825.22|17705.22|17827.06|17707.06|17827.06|17707.06|17825.2|17705.2|10
1632237370000|2021-09-21 15:16:10|17827.11|17707.11|17827.81|17707.81|17827.81|17707.81|17826.99|17706.99|9
1632237380000|2021-09-21 15:16:20|17827.84|17707.84|17829.44|17709.44|17829.44|17709.44|17827.79|17707.79|10
1632237390000|2021-09-21 15:16:30|17829.43|17709.43|17833.42|17713.42|17833.42|17713.42|17828.95|17708.95|10
1632237400000|2021-09-21 15:16:40|17833.72|17713.72|17840.04|17720.04|17840.04|17720.04|17833.7|17713.7|9
1632237410000|2021-09-21 15:16:50|17840.11|17720.11|17840.71|17720.71|17841.43|17721.43|17840.11|17720.11|10
1632237420000|2021-09-21 15:17:00|17840.18|17720.18|17841.63|17721.63|17841.63|17721.63|17840.18|17720.18|10
1632237430000|2021-09-21 15:17:10|17841.76|17721.76|17845.11|17725.11|17845.11|17725.11|17841.76|17721.76|10
1632237440000|2021-09-21 15:17:20|17846.14|17726.14|17853.68|17733.68|17853.68|17733.68|17846.14|17726.14|10
1632237450000|2021-09-21 15:17:30|17853.86|17733.86|17861.15|17741.15|17861.15|17741.15|17853.86|17733.86|10
1632237460000|2021-09-21 15:17:40|17862.28|17742.28|17862.92|17742.92|17864.71|17744.71|17862.28|17742.28|9
1632237470000|2021-09-21 15:17:50|17863.14|17743.14|17861.54|17741.54|17863.54|17743.54|17861.54|17741.54|10
1632237480000|2021-09-21 15:18:00|17861.5|17741.5|17859.87|17739.87|17861.5|17741.5|17859.27|17739.27|10
1632237490000|2021-09-21 15:18:10|17859.86|17739.86|17856.73|17736.73|17860.29|17740.29|17856.73|17736.73|9
1632237500000|2021-09-21 15:18:20|17856.66|17736.66|17852.98|17732.98|17856.66|17736.66|17852.85|17732.85|10
1632237510000|2021-09-21 15:18:30|17852.45|17732.45|17852.77|17732.77|17853.48|17733.48|17852.08|17732.08|10
1632237520000|2021-09-21 15:18:40|17852.4|17732.4|17852.2|17732.2|17852.44|17732.44|17851.38|17731.38|10
1632237530000|2021-09-21 15:18:50|17852.07|17732.07|17851.27|17731.27|17852.7|17732.7|17851.27|17731.27|10
1632237540000|2021-09-21 15:19:00|17851.21|17731.21|17850.55|17730.55|17851.57|17731.57|17850.55|17730.55|10
1632237550000|2021-09-21 15:19:10|17850.46|17730.46|17846.9|17726.9|17850.46|17730.46|17846.9|17726.9|10
1632237560000|2021-09-21 15:19:20|17847|17727|17846.88|17726.88|17847.72|17727.72|17846.72|17726.72|10
1632237570000|2021-09-21 15:19:30|17846.6|17726.6|17840.95|17720.95|17846.6|17726.6|17840.95|17720.95|10
1632237580000|2021-09-21 15:19:40|17840.21|17720.21|17840.08|17720.08|17840.43|17720.43|17839.64|17719.64|9
1632237590000|2021-09-21 15:19:50|17840.62|17720.62|17841.04|17721.04|17841.81|17721.81|17840.45|17720.45|10
1632237600000|2021-09-21 15:20:00|17840.69|17720.69|17843.72|17723.72|17843.72|17723.72|17840.53|17720.53|10
1632237610000|2021-09-21 15:20:10|17843.67|17723.67|17847.49|17727.49|17847.49|17727.49|17843.67|17723.67|9
1632237620000|2021-09-21 15:20:20|17847.38|17727.38|17845.77|17725.77|17847.47|17727.47|17845.77|17725.77|10
1632237630000|2021-09-21 15:20:30|17845.25|17725.25|17843.23|17723.23|17845.73|17725.73|17843.23|17723.23|10
1632237640000|2021-09-21 15:20:40|17842.09|17722.09|17839.85|17719.85|17842.09|17722.09|17839.85|17719.85|10
1632237650000|2021-09-21 15:20:50|17839.69|17719.69|17837.14|17717.14|17839.69|17719.69|17837.14|17717.14|9
1632237660000|2021-09-21 15:21:00|17835.88|17715.88|17835.03|17715.03|17836.03|17716.03|17834.99|17714.99|9
1632237670000|2021-09-21 15:21:10|17835.38|17715.38|17833.6|17713.6|17835.38|17715.38|17833.6|17713.6|10
1632237680000|2021-09-21 15:21:20|17832.34|17712.34|17831.98|17711.98|17832.62|17712.62|17831.78|17711.78|10
1632237690000|2021-09-21 15:21:30|17832.25|17712.25|17833.5|17713.5|17833.57|17713.57|17832.1|17712.1|9
1632237700000|2021-09-21 15:21:40|17833.48|17713.48|17835.17|17715.17|17835.17|17715.17|17833.48|17713.48|9
1632237710000|2021-09-21 15:21:50|17835.55|17715.55|17834.98|17714.98|17836.2|17716.2|17834.98|17714.98|9
1632237720000|2021-09-21 15:22:00|17834.6|17714.6|17832.06|17712.06|17834.6|17714.6|17832.06|17712.06|10
1632237730000|2021-09-21 15:22:10|17831.44|17711.44|17830.79|17710.79|17831.45|17711.45|17830.43|17710.43|10
1632237740000|2021-09-21 15:22:20|17830.47|17710.47|17830.15|17710.15|17830.89|17710.89|17829.78|17709.78|10
1632237750000|2021-09-21 15:22:30|17830.42|17710.42|17834.1|17714.1|17834.1|17714.1|17830.42|17710.42|10
1632237760000|2021-09-21 15:22:40|17834.97|17714.97|17838.34|17718.34|17838.34|17718.34|17834.97|17714.97|10
1632237770000|2021-09-21 15:22:50|17838.11|17718.11|17841.18|17721.18|17841.18|17721.18|17838.11|17718.11|9
1632237780000|2021-09-21 15:23:00|17842.78|17722.78|17843.24|17723.24|17843.46|17723.46|17842.7|17722.7|9
1632237790000|2021-09-21 15:23:10|17843.27|17723.27|17843.87|17723.87|17844.31|17724.31|17843.27|17723.27|10
1632237800000|2021-09-21 15:23:20|17843.68|17723.68|17843.03|17723.03|17844.67|17724.67|17842.49|17722.49|10
1632237810000|2021-09-21 15:23:30|17842.78|17722.78|17844.42|17724.42|17844.42|17724.42|17840.8|17720.8|10
1632237820000|2021-09-21 15:23:40|17845.2|17725.2|17849.32|17729.32|17849.32|17729.32|17845.2|17725.2|10
1632237830000|2021-09-21 15:23:50|17849.1|17729.1|17853.3|17733.3|17853.3|17733.3|17849.1|17729.1|10
1632237840000|2021-09-21 15:24:00|17853.66|17733.66|17850.36|17730.36|17853.66|17733.66|17850.25|17730.25|10
1632237850000|2021-09-21 15:24:10|17850.21|17730.21|17852.18|17732.18|17852.18|17732.18|17850.21|17730.21|10
1632237860000|2021-09-21 15:24:20|17852.34|17732.34|17854.19|17734.19|17854.19|17734.19|17852.34|17732.34|10
1632237870000|2021-09-21 15:24:30|17854.52|17734.52|17854.04|17734.04|17855.04|17735.04|17854.04|17734.04|10
1632237880000|2021-09-21 15:24:40|17854.34|17734.34|17855.78|17735.78|17855.83|17735.83|17854.06|17734.06|10
1632237890000|2021-09-21 15:24:50|17856.18|17736.18|17859|17739|17859|17739|17856.18|17736.18|10
1632237900000|2021-09-21 15:25:00|17860.06|17740.06|17868.52|17748.52|17868.52|17748.52|17860.06|17740.06|10
1632237910000|2021-09-21 15:25:10|17869.3|17749.3|17870.82|17750.82|17871.31|17751.31|17869.3|17749.3|9
1632237920000|2021-09-21 15:25:20|17872.03|17752.03|17871.65|17751.65|17872.03|17752.03|17870.63|17750.63|10
1632237930000|2021-09-21 15:25:30|17870.99|17750.99|17867.57|17747.57|17870.99|17750.99|17867.57|17747.57|10
1632237940000|2021-09-21 15:25:40|17867.4|17747.4|17867.4|17747.4|17867.97|17747.97|17867.34|17747.34|10
1632237950000|2021-09-21 15:25:50|17867.78|17747.78|17867.28|17747.28|17868.21|17748.21|17866.45|17746.45|10
1632237960000|2021-09-21 15:26:00|17866.95|17746.95|17868.92|17748.92|17869.68|17749.68|17866.95|17746.95|10
1632237970000|2021-09-21 15:26:10|17868.31|17748.31|17865.29|17745.29|17868.31|17748.31|17865.29|17745.29|10
1632237980000|2021-09-21 15:26:20|17864.83|17744.83|17863.89|17743.89|17864.83|17744.83|17863.67|17743.67|10
1632237990000|2021-09-21 15:26:30|17863.7|17743.7|17863.8|17743.8|17865.15|17745.15|17863.03|17743.03|10
1632238000000|2021-09-21 15:26:40|17863.68|17743.68|17865.03|17745.03|17865.81|17745.81|17863.68|17743.68|10
1632238010000|2021-09-21 15:26:50|17865.18|17745.18|17866.36|17746.36|17866.36|17746.36|17864.63|17744.63|10
1632238020000|2021-09-21 15:27:00|17866.25|17746.25|17870.46|17750.46|17870.69|17750.69|17866.25|17746.25|10
1632238030000|2021-09-21 15:27:10|17870.41|17750.41|17870.06|17750.06|17870.84|17750.84|17869.96|17749.96|10
1632238040000|2021-09-21 15:27:20|17868.85|17748.85|17867.29|17747.29|17868.85|17748.85|17867.29|17747.29|10
1632238050000|2021-09-21 15:27:30|17867.24|17747.24|17868.53|17748.53|17868.59|17748.59|17867.24|17747.24|10
1632238060000|2021-09-21 15:27:40|17868.39|17748.39|17869.22|17749.22|17869.65|17749.65|17868.39|17748.39|9
1632238070000|2021-09-21 15:27:50|17869.81|17749.81|17871.74|17751.74|17871.74|17751.74|17869.4|17749.4|9
1632238080000|2021-09-21 15:28:00|17872.46|17752.46|17875.66|17755.66|17875.66|17755.66|17872.46|17752.46|10
1632238090000|2021-09-21 15:28:10|17875.56|17755.56|17875.69|17755.69|17875.7|17755.7|17874.66|17754.66|9
1632238100000|2021-09-21 15:28:20|17875.64|17755.64|17875.9|17755.9|17875.9|17755.9|17874.8|17754.8|10
1632238110000|2021-09-21 15:28:30|17877.72|17757.72|17876.37|17756.37|17877.72|17757.72|17875.55|17755.55|10
1632238120000|2021-09-21 15:28:40|17876.44|17756.44|17876.01|17756.01|17876.77|17756.77|17875.54|17755.54|10
1632238130000|2021-09-21 15:28:50|17876.23|17756.23|17875.29|17755.29|17877.05|17757.05|17874.89|17754.89|10
1632238140000|2021-09-21 15:29:00|17875.24|17755.24|17870.27|17750.27|17875.24|17755.24|17870.27|17750.27|10
1632238150000|2021-09-21 15:29:10|17870.13|17750.13|17867.39|17747.39|17870.13|17750.13|17867.39|17747.39|10
1632238160000|2021-09-21 15:29:20|17867|17747|17861.76|17741.76|17867.15|17747.15|17861.76|17741.76|10
1632238170000|2021-09-21 15:29:30|17862.02|17742.02|17862.44|17742.44|17863|17743|17861.79|17741.79|10
1632238180000|2021-09-21 15:29:40|17862.41|17742.41|17860.47|17740.47|17862.41|17742.41|17860.47|17740.47|10
1632238190000|2021-09-21 15:29:50|17860.49|17740.49|17859.79|17739.79|17860.49|17740.49|17859.79|17739.79|9
1632238200000|2021-09-21 15:30:00|17860.2|17740.2|17859.18|17739.18|17860.2|17740.2|17858.83|17738.83|10
1632238210000|2021-09-21 15:30:10|17859.36|17739.36|17861.37|17741.37|17861.37|17741.37|17859.36|17739.36|10
1632238220000|2021-09-21 15:30:20|17861.62|17741.62|17861.99|17741.99|17862.18|17742.18|17861.6|17741.6|9
1632238230000|2021-09-21 15:30:30|17862|17742|17863.33|17743.33|17863.33|17743.33|17861.89|17741.89|10
1632238240000|2021-09-21 15:30:40|17863.58|17743.58|17864.89|17744.89|17865.1|17745.1|17863.39|17743.39|10
1632238250000|2021-09-21 15:30:50|17864.66|17744.66|17863.15|17743.15|17864.66|17744.66|17863.15|17743.15|9
1632238260000|2021-09-21 15:31:00|17863.05|17743.05|17860.71|17740.71|17863.05|17743.05|17860.6|17740.6|10
1632238270000|2021-09-21 15:31:10|17860.49|17740.49|17859.29|17739.29|17860.49|17740.49|17858.67|17738.67|10
1632238280000|2021-09-21 15:31:20|17858.61|17738.61|17860.73|17740.73|17860.73|17740.73|17858.61|17738.61|10
1632238290000|2021-09-21 15:31:30|17860.45|17740.45|17858.98|17738.98|17861.02|17741.02|17858.98|17738.98|9
1632238300000|2021-09-21 15:31:40|17858.94|17738.94|17858.69|17738.69|17858.94|17738.94|17857.57|17737.57|10
1632238310000|2021-09-21 15:31:50|17858.79|17738.79|17857.17|17737.17|17858.79|17738.79|17857.05|17737.05|10
1632238320000|2021-09-21 15:32:00|17856.73|17736.73|17844.83|17724.83|17856.73|17736.73|17844.83|17724.83|10
1632238330000|2021-09-21 15:32:10|17843.28|17723.28|17838|17718|17843.39|17723.39|17838|17718|9
1632238340000|2021-09-21 15:32:20|17836.54|17716.54|17828.64|17708.64|17836.54|17716.54|17828.64|17708.64|10
1632238350000|2021-09-21 15:32:30|17828.45|17708.45|17820.6|17700.6|17828.45|17708.45|17820.54|17700.54|10
1632238360000|2021-09-21 15:32:40|17820.34|17700.34|17819.83|17699.83|17820.34|17700.34|17819|17699|10
1632238370000|2021-09-21 15:32:50|17819.18|17699.18|17816.67|17696.67|17819.69|17699.69|17816.67|17696.67|10
1632238380000|2021-09-21 15:33:00|17816.55|17696.55|17815.32|17695.32|17818.66|17698.66|17815.32|17695.32|10
1632238390000|2021-09-21 15:33:10|17814.75|17694.75|17813.95|17693.95|17815.98|17695.98|17813.95|17693.95|10
1632238400000|2021-09-21 15:33:20|17813.63|17693.63|17815.47|17695.47|17815.47|17695.47|17811.62|17691.62|10
1632238410000|2021-09-21 15:33:30|17817.24|17697.24|17838.3|17718.3|17838.3|17718.3|17817.24|17697.24|10
1632238420000|2021-09-21 15:33:40|17841.31|17721.31|17854.02|17734.02|17854.32|17734.32|17841.31|17721.31|10
1632238430000|2021-09-21 15:33:50|17855.19|17735.19|17869.74|17749.74|17869.74|17749.74|17855.19|17735.19|10
1632238440000|2021-09-21 15:34:00|17871.27|17751.27|17876.49|17756.49|17876.96|17756.96|17871.27|17751.27|10
1632238450000|2021-09-21 15:34:10|17876.1|17756.1|17885.46|17765.46|17885.46|17765.46|17876.1|17756.1|10
1632238460000|2021-09-21 15:34:20|17885.89|17765.89|17891.08|17771.08|17891.08|17771.08|17885.48|17765.48|10
1632238470000|2021-09-21 15:34:30|17893.19|17773.19|17897.1|17777.1|17897.1|17777.1|17893|17773|10
1632238480000|2021-09-21 15:34:40|17904.68|17784.68|17918.3|17798.3|17918.3|17798.3|17904.68|17784.68|10
1632238490000|2021-09-21 15:34:50|17918.59|17798.59|17942.75|17822.75|17942.75|17822.75|17918.59|17798.59|10
1632238500000|2021-09-21 15:35:00|17944.99|17824.99|17961.1|17841.1|17961.1|17841.1|17944.99|17824.99|10
1632238510000|2021-09-21 15:35:10|17961.75|17841.75|17962.17|17842.17|17964.26|17844.26|17961.66|17841.66|10
1632238520000|2021-09-21 15:35:20|17962.09|17842.09|17958.56|17838.56|17962.34|17842.34|17955.8|17835.8|10
1632238530000|2021-09-21 15:35:30|17958.27|17838.27|17974.5|17854.5|17974.5|17854.5|17956.26|17836.26|10
1632238540000|2021-09-21 15:35:40|17976.88|17856.88|18013.08|17893.08|18013.08|17893.08|17976.88|17856.88|10
1632238550000|2021-09-21 15:35:50|18014.91|17894.91|18050.88|17930.88|18051.42|17931.42|18014.91|17894.91|10
1632238560000|2021-09-21 15:36:00|18051.84|17931.84|18065.18|17945.18|18065.18|17945.18|18050.67|17930.67|9
1632238570000|2021-09-21 15:36:10|18067.13|17947.13|18077.1|17957.1|18077.1|17957.1|18067.13|17947.13|10
1632238580000|2021-09-21 15:36:20|18081.39|17961.39|18077.82|17957.82|18081.39|17961.39|18077.01|17957.01|10
1632238590000|2021-09-21 15:36:30|18077.6|17957.6|18072.88|17952.88|18078.39|17958.39|18072.88|17952.88|10
1632238600000|2021-09-21 15:36:40|18069.5|17949.5|18067.85|17947.85|18069.61|17949.61|18067.16|17947.16|10
1632238610000|2021-09-21 15:36:50|18068.07|17948.07|18062.49|17942.49|18068.07|17948.07|18062.31|17942.31|10
1632238620000|2021-09-21 15:37:00|18062.56|17942.56|18057.07|17937.07|18062.56|17942.56|18057.07|17937.07|9
1632238630000|2021-09-21 15:37:10|18056.75|17936.75|18043.55|17923.55|18056.75|17936.75|18043.55|17923.55|10
1632238640000|2021-09-21 15:37:20|18042.85|17922.85|18043.83|17923.83|18043.83|17923.83|18040.53|17920.53|10
1632238650000|2021-09-21 15:37:30|18045.01|17925.01|18055.2|17935.2|18055.2|17935.2|18045.01|17925.01|10
1632238660000|2021-09-21 15:37:40|18055.27|17935.27|18063.57|17943.57|18063.57|17943.57|18055.25|17935.25|10
1632238670000|2021-09-21 15:37:50|18063.51|17943.51|18059.35|17939.35|18063.51|17943.51|18059.1|17939.1|10
1632238680000|2021-09-21 15:38:00|18059.43|17939.43|18058.6|17938.6|18060.04|17940.04|18058.56|17938.56|10
1632238690000|2021-09-21 15:38:10|18058.47|17938.47|18045.07|17925.07|18058.47|17938.47|18045.07|17925.07|10
1632238700000|2021-09-21 15:38:20|18043.78|17923.78|18040.14|17920.14|18043.78|17923.78|18040.14|17920.14|10
1632238710000|2021-09-21 15:38:30|18036.2|17916.2|18028.19|17908.19|18036.2|17916.2|18028.19|17908.19|10
1632238720000|2021-09-21 15:38:40|18026.22|17906.22|18022.61|17902.61|18026.22|17906.22|18022.24|17902.24|10
1632238730000|2021-09-21 15:38:50|18021.99|17901.99|18015.89|17895.89|18022.3|17902.3|18015.78|17895.78|10
1632238740000|2021-09-21 15:39:00|18015.01|17895.01|18007.85|17887.85|18015.01|17895.01|18007.85|17887.85|10
1632238750000|2021-09-21 15:39:10|18006.8|17886.8|17999.25|17879.25|18006.8|17886.8|17998.32|17878.32|10
1632238760000|2021-09-21 15:39:20|17997.98|17877.98|17993.97|17873.97|17998.05|17878.05|17993.97|17873.97|10
1632238770000|2021-09-21 15:39:30|17994.92|17874.92|17998.98|17878.98|17998.98|17878.98|17994.92|17874.92|10
1632238780000|2021-09-21 15:39:40|18000.81|17880.81|18005.96|17885.96|18005.96|17885.96|18000.81|17880.81|10
1632238790000|2021-09-21 15:39:50|18004.96|17884.96|18002.49|17882.49|18004.96|17884.96|18002.49|17882.49|10
1632238800000|2021-09-21 15:40:00|18001.5|17881.5|17993.44|17873.44|18001.88|17881.88|17993.44|17873.44|10
1632238810000|2021-09-21 15:40:10|17993.57|17873.57|17984.51|17864.51|17993.57|17873.57|17984.51|17864.51|10
1632238820000|2021-09-21 15:40:20|17984.71|17864.71|17980.46|17860.46|17984.8|17864.8|17980.36|17860.36|10
1632238830000|2021-09-21 15:40:30|17980.02|17860.02|17976.89|17856.89|17980.02|17860.02|17976.61|17856.61|10
1632238840000|2021-09-21 15:40:40|17977.77|17857.77|17977.82|17857.82|17978.18|17858.18|17976.41|17856.41|10
1632238850000|2021-09-21 15:40:50|17978.42|17858.42|17973.65|17853.65|17978.42|17858.42|17973.49|17853.49|10
1632238860000|2021-09-21 15:41:00|17973.88|17853.88|17956.6|17836.6|17974.04|17854.04|17956.6|17836.6|10
1632238870000|2021-09-21 15:41:10|17957.12|17837.12|17949.74|17829.74|17957.12|17837.12|17949.13|17829.13|10
1632238880000|2021-09-21 15:41:20|17948.59|17828.59|17945.68|17825.68|17948.59|17828.59|17945.31|17825.31|10
1632238890000|2021-09-21 15:41:30|17944.28|17824.28|17939.22|17819.22|17944.28|17824.28|17939.22|17819.22|10
1632238900000|2021-09-21 15:41:40|17939.02|17819.02|17942.05|17822.05|17942.05|17822.05|17938.73|17818.73|10
1632238910000|2021-09-21 15:41:50|17942.94|17822.94|17942.32|17822.32|17943|17823|17940.87|17820.87|10
1632238920000|2021-09-21 15:42:00|17942.58|17822.58|17942.04|17822.04|17943.63|17823.63|17941.84|17821.84|10
1632238930000|2021-09-21 15:42:10|17942.19|17822.19|17936.61|17816.61|17942.26|17822.26|17936.61|17816.61|10
1632238940000|2021-09-21 15:42:20|17936.29|17816.29|17941.07|17821.07|17941.07|17821.07|17935.98|17815.98|10
1632238950000|2021-09-21 15:42:30|17941.69|17821.69|17950.74|17830.74|17950.74|17830.74|17941.69|17821.69|10
1632238960000|2021-09-21 15:42:40|17952.17|17832.17|17954.14|17834.14|17956.03|17836.03|17952.17|17832.17|10
1632238970000|2021-09-21 15:42:50|17954.01|17834.01|17953.17|17833.17|17954.21|17834.21|17953.17|17833.17|10
1632238980000|2021-09-21 15:43:00|17953.66|17833.66|17955.56|17835.56|17955.56|17835.56|17953.11|17833.11|9
1632238990000|2021-09-21 15:43:10|17955.79|17835.79|17957.94|17837.94|17957.94|17837.94|17955.79|17835.79|10
1632239000000|2021-09-21 15:43:20|17961.51|17841.51|17966.12|17846.12|17966.12|17846.12|17961.51|17841.51|10
1632239010000|2021-09-21 15:43:30|17965.68|17845.68|17972.39|17852.39|17972.39|17852.39|17965.68|17845.68|10
1632239020000|2021-09-21 15:43:40|17973.24|17853.24|17976.24|17856.24|17977.02|17857.02|17972.33|17852.33|10
1632239030000|2021-09-21 15:43:50|17975.97|17855.97|17972.06|17852.06|17975.97|17855.97|17972.06|17852.06|10
1632239040000|2021-09-21 15:44:00|17972.24|17852.24|17970.16|17850.16|17972.24|17852.24|17967.57|17847.57|10
1632239050000|2021-09-21 15:44:10|17970.68|17850.68|17970.68|17850.68|17972.69|17852.69|17970.68|17850.68|10
1632239060000|2021-09-21 15:44:20|17970.75|17850.75|17971.56|17851.56|17971.56|17851.56|17969.49|17849.49|10
1632239070000|2021-09-21 15:44:30|17971.71|17851.71|17976.34|17856.34|17976.34|17856.34|17971.65|17851.65|10
1632239080000|2021-09-21 15:44:40|17977.37|17857.37|17978.48|17858.48|17978.48|17858.48|17977.12|17857.12|10
1632239090000|2021-09-21 15:44:50|17978.92|17858.92|17982.15|17862.15|17982.15|17862.15|17978.92|17858.92|10
1632239100000|2021-09-21 15:45:00|17982.16|17862.16|17982.44|17862.44|17982.99|17862.99|17982.16|17862.16|10
1632239110000|2021-09-21 15:45:10|17982.8|17862.8|17984.74|17864.74|17984.74|17864.74|17982.75|17862.75|10
1632239120000|2021-09-21 15:45:20|17984.36|17864.36|17979.34|17859.34|17984.36|17864.36|17979.34|17859.34|10
1632239130000|2021-09-21 15:45:30|17978.52|17858.52|17976.3|17856.3|17979.57|17859.57|17976.3|17856.3|10
1632239140000|2021-09-21 15:45:40|17976.48|17856.48|17978.15|17858.15|17978.15|17858.15|17975.88|17855.88|10
1632239150000|2021-09-21 15:45:50|17977.57|17857.57|17977.47|17857.47|17978.72|17858.72|17977.2|17857.2|10
1632239160000|2021-09-21 15:46:00|17977.34|17857.34|17980.42|17860.42|17980.42|17860.42|17976.55|17856.55|10
1632239170000|2021-09-21 15:46:10|17981.57|17861.57|17983.26|17863.26|17983.26|17863.26|17981.25|17861.25|10
1632239180000|2021-09-21 15:46:20|17984.26|17864.26|17984.71|17864.71|17984.82|17864.82|17983.2|17863.2|10
1632239190000|2021-09-21 15:46:30|17984.25|17864.25|17980.67|17860.67|17984.25|17864.25|17980.67|17860.67|10
1632239200000|2021-09-21 15:46:40|17980.66|17860.66|17979.21|17859.21|17982.07|17862.07|17979.21|17859.21|10
1632239210000|2021-09-21 15:46:50|17978.67|17858.67|17974.19|17854.19|17978.67|17858.67|17974.19|17854.19|10
1632239220000|2021-09-21 15:47:00|17974.65|17854.65|17972.08|17852.08|17976.39|17856.39|17972.08|17852.08|10
1632239230000|2021-09-21 15:47:10|17972.22|17852.22|17969.28|17849.28|17972.22|17852.22|17968.9|17848.9|10
1632239240000|2021-09-21 15:47:20|17968.95|17848.95|17971.71|17851.71|17971.71|17851.71|17968.5|17848.5|10
1632239250000|2021-09-21 15:47:30|17972.4|17852.4|17979.93|17859.93|17979.93|17859.93|17972.4|17852.4|10
1632239260000|2021-09-21 15:47:40|17980.52|17860.52|17977.28|17857.28|17981.57|17861.57|17977.28|17857.28|10
1632239270000|2021-09-21 15:47:50|17977.45|17857.45|17974.54|17854.54|17977.45|17857.45|17974.01|17854.01|10
1632239280000|2021-09-21 15:48:00|17973.92|17853.92|17972.46|17852.46|17973.96|17853.96|17972.46|17852.46|9
1632239290000|2021-09-21 15:48:10|17972.6|17852.6|17967.55|17847.55|17972.6|17852.6|17967.55|17847.55|10
1632239300000|2021-09-21 15:48:20|17966.59|17846.59|17975.87|17855.87|17975.87|17855.87|17966.59|17846.59|10
1632239310000|2021-09-21 15:48:30|17976.03|17856.03|17979.81|17859.81|17980.74|17860.74|17976.03|17856.03|10
1632239320000|2021-09-21 15:48:40|17980.06|17860.06|17977.17|17857.17|17981.16|17861.16|17977.06|17857.06|10
1632239330000|2021-09-21 15:48:50|17976.94|17856.94|17975.01|17855.01|17976.94|17856.94|17974.83|17854.83|8
1632239340000|2021-09-21 15:49:00|17974.8|17854.8|17974.54|17854.54|17975.01|17855.01|17973.81|17853.81|10
1632239350000|2021-09-21 15:49:10|17974.29|17854.29|17971.82|17851.82|17974.84|17854.84|17971.82|17851.82|10
1632239360000|2021-09-21 15:49:20|17970.99|17850.99|17970.37|17850.37|17972.34|17852.34|17970.37|17850.37|10
1632239370000|2021-09-21 15:49:30|17970.63|17850.63|17971.39|17851.39|17971.51|17851.51|17970.42|17850.42|10
1632239380000|2021-09-21 15:49:40|17971.6|17851.6|17975.78|17855.78|17975.78|17855.78|17971.6|17851.6|10
1632239390000|2021-09-21 15:49:50|17975.1|17855.1|17974.56|17854.56|17975.67|17855.67|17974.4|17854.4|10
1632239400000|2021-09-21 15:50:00|17974.69|17854.69|17974.54|17854.54|17975.7|17855.7|17974.54|17854.54|10
1632239410000|2021-09-21 15:50:10|17973.77|17853.77|17971.08|17851.08|17973.97|17853.97|17971.08|17851.08|10
1632239420000|2021-09-21 15:50:20|17970.67|17850.67|17969.95|17849.95|17970.67|17850.67|17969.58|17849.58|9
1632239430000|2021-09-21 15:50:30|17969.93|17849.93|17969.2|17849.2|17970.51|17850.51|17968.64|17848.64|10
1632239440000|2021-09-21 15:50:40|17969.46|17849.46|17968.45|17848.45|17969.75|17849.75|17968.45|17848.45|10
1632239450000|2021-09-21 15:50:50|17968.4|17848.4|17967.91|17847.91|17968.4|17848.4|17967.21|17847.21|10
1632239460000|2021-09-21 15:51:00|17967.33|17847.33|17966.3|17846.3|17967.33|17847.33|17966.3|17846.3|10
1632239470000|2021-09-21 15:51:10|17965.45|17845.45|17960.92|17840.92|17965.46|17845.46|17960.92|17840.92|10
1632239480000|2021-09-21 15:51:20|17961.14|17841.14|17960.01|17840.01|17961.14|17841.14|17959.57|17839.57|10
1632239490000|2021-09-21 15:51:30|17960.38|17840.38|17964.86|17844.86|17964.86|17844.86|17960.38|17840.38|10
1632239500000|2021-09-21 15:51:40|17965.44|17845.44|17962.78|17842.78|17965.97|17845.97|17962.78|17842.78|9
1632239510000|2021-09-21 15:51:50|17962.63|17842.63|17961.88|17841.88|17962.63|17842.63|17961.36|17841.36|10
1632239520000|2021-09-21 15:52:00|17962.32|17842.32|17960.65|17840.65|17962.32|17842.32|17960.65|17840.65|10
1632239530000|2021-09-21 15:52:10|17960.35|17840.35|17968.54|17848.54|17968.54|17848.54|17960.35|17840.35|10
1632239540000|2021-09-21 15:52:20|17968.44|17848.44|17980.54|17860.54|17980.54|17860.54|17968.44|17848.44|10
1632239550000|2021-09-21 15:52:30|17980.92|17860.92|17997.1|17877.1|17998.21|17878.21|17980.92|17860.92|10
1632239560000|2021-09-21 15:52:40|17995.77|17875.77|17998.19|17878.19|17998.35|17878.35|17995.77|17875.77|10
1632239570000|2021-09-21 15:52:50|17998.38|17878.38|17997.71|17877.71|17998.38|17878.38|17996.04|17876.04|10
1632239580000|2021-09-21 15:53:00|17997.86|17877.86|17994.41|17874.41|17997.97|17877.97|17994.36|17874.36|9
1632239590000|2021-09-21 15:53:10|17993.14|17873.14|17989.12|17869.12|17993.3|17873.3|17989.12|17869.12|9
1632239600000|2021-09-21 15:53:20|17987.53|17867.53|17978.64|17858.64|17987.53|17867.53|17978.64|17858.64|10
1632239610000|2021-09-21 15:53:30|17978.22|17858.22|17975.05|17855.05|17978.22|17858.22|17975.05|17855.05|9
1632239620000|2021-09-21 15:53:40|17973.38|17853.38|17974.22|17854.22|17974.83|17854.83|17973.25|17853.25|9
1632239630000|2021-09-21 15:53:50|17974.46|17854.46|17976.23|17856.23|17976.23|17856.23|17974.46|17854.46|10
1632239640000|2021-09-21 15:54:00|17976.49|17856.49|17974.97|17854.97|17976.9|17856.9|17974.97|17854.97|9
1632239650000|2021-09-21 15:54:10|17974.16|17854.16|17974.12|17854.12|17974.16|17854.16|17972.8|17852.8|10
1632239660000|2021-09-21 15:54:20|17974.29|17854.29|17977.23|17857.23|17977.94|17857.94|17974.29|17854.29|10
1632239670000|2021-09-21 15:54:30|17977.7|17857.7|17979.63|17859.63|17979.63|17859.63|17977.7|17857.7|10
1632239680000|2021-09-21 15:54:40|17980.22|17860.22|17983.31|17863.31|17983.31|17863.31|17979.12|17859.12|10
1632239690000|2021-09-21 15:54:50|17983.94|17863.94|17987.93|17867.93|17987.93|17867.93|17983.94|17863.94|10
1632239700000|2021-09-21 15:55:00|17987.77|17867.77|17985.98|17865.98|17987.89|17867.89|17985.98|17865.98|10
1632239710000|2021-09-21 15:55:10|17985.75|17865.75|17985.51|17865.51|17985.75|17865.75|17983.88|17863.88|10
1632239720000|2021-09-21 15:55:20|17986.11|17866.11|17989.78|17869.78|17989.78|17869.78|17986.11|17866.11|10
1632239730000|2021-09-21 15:55:30|17990.14|17870.14|17994.85|17874.85|17994.88|17874.88|17990.14|17870.14|10
1632239740000|2021-09-21 15:55:40|17995.26|17875.26|17994.77|17874.77|17995.35|17875.35|17994.01|17874.01|10
1632239750000|2021-09-21 15:55:50|17994.91|17874.91|17996.64|17876.64|17996.84|17876.84|17994.75|17874.75|10
1632239760000|2021-09-21 15:56:00|17995.83|17875.83|17991.54|17871.54|17995.84|17875.84|17991.52|17871.52|10
1632239770000|2021-09-21 15:56:10|17991.32|17871.32|17989.92|17869.92|17991.44|17871.44|17989.92|17869.92|9
1632239780000|2021-09-21 15:56:20|17989.82|17869.82|17990.62|17870.62|17990.62|17870.62|17989.47|17869.47|9
1632239790000|2021-09-21 15:56:30|17990.75|17870.75|17990.56|17870.56|17990.75|17870.75|17989.94|17869.94|10
1632239800000|2021-09-21 15:56:40|17990.63|17870.63|17991.25|17871.25|17991.29|17871.29|17990.55|17870.55|10
1632239810000|2021-09-21 15:56:50|17992.7|17872.7|18002.58|17882.58|18002.58|17882.58|17992.26|17872.26|10
1632239820000|2021-09-21 15:57:00|18004.43|17884.43|18008.72|17888.72|18009.23|17889.23|18004.43|17884.43|10
1632239830000|2021-09-21 15:57:10|18008.34|17888.34|18006.83|17886.83|18008.34|17888.34|18006.56|17886.56|9
1632239840000|2021-09-21 15:57:20|18008.68|17888.68|18004.39|17884.39|18008.68|17888.68|18004.39|17884.39|10
1632239850000|2021-09-21 15:57:30|18004.71|17884.71|18004.82|17884.82|18006.56|17886.56|18004.64|17884.64|9
1632239860000|2021-09-21 15:57:40|18004.22|17884.22|18002.9|17882.9|18004.22|17884.22|18002.9|17882.9|10
1632239870000|2021-09-21 15:57:50|18002.87|17882.87|18002.16|17882.16|18003.06|17883.06|18002.09|17882.09|8
1632239880000|2021-09-21 15:58:00|18001.67|17881.67|18002.54|17882.54|18002.54|17882.54|18001.67|17881.67|10
1632239890000|2021-09-21 15:58:10|18002.63|17882.63|18002.56|17882.56|18003.34|17883.34|18002.42|17882.42|9
1632239900000|2021-09-21 15:58:20|18002.46|17882.46|18004.76|17884.76|18004.76|17884.76|18002.44|17882.44|10
1632239910000|2021-09-21 15:58:30|18005.51|17885.51|18011.98|17891.98|18011.98|17891.98|18005.51|17885.51|10
1632239920000|2021-09-21 15:58:40|18012.09|17892.09|18008.99|17888.99|18013.82|17893.82|18008.87|17888.87|10
1632239930000|2021-09-21 15:58:50|18008.42|17888.42|18005.74|17885.74|18008.42|17888.42|18005.57|17885.57|10
1632239940000|2021-09-21 15:59:00|18005.35|17885.35|18007.74|17887.74|18007.74|17887.74|18004.85|17884.85|10
1632239950000|2021-09-21 15:59:10|18007.77|17887.77|18010.71|17890.71|18010.71|17890.71|18007.77|17887.77|9
1632239960000|2021-09-21 15:59:20|18010.5|17890.5|18011.86|17891.86|18011.86|17891.86|18009.45|17889.45|10
1632239970000|2021-09-21 15:59:30|18012.35|17892.35|18008.33|17888.33|18012.35|17892.35|18008.33|17888.33|9
1632239980000|2021-09-21 15:59:40|18007.49|17887.49|18007.58|17887.58|18007.58|17887.58|18006.05|17886.05|10
1632239990000|2021-09-21 15:59:50|18008.46|17888.46|18011.24|17891.24|18011.24|17891.24|18008.46|17888.46|10
1632240000000|2021-09-21 16:00:00|18011.3|17891.3|18017.01|17897.01|18017.01|17897.01|18011.3|17891.3|10
1632240010000|2021-09-21 16:00:10|18017.98|17897.98|18016.92|17896.92|18019.58|17899.58|18016.92|17896.92|10
1632240020000|2021-09-21 16:00:20|18016.45|17896.45|18015.15|17895.15|18016.45|17896.45|18013.9|17893.9|10
1632240030000|2021-09-21 16:00:30|18014.79|17894.79|18012.64|17892.64|18014.79|17894.79|18012.62|17892.62|10
1632240040000|2021-09-21 16:00:40|18011.75|17891.75|18013.47|17893.47|18014.08|17894.08|18011.75|17891.75|10
1632240050000|2021-09-21 16:00:50|18013.56|17893.56|18014.26|17894.26|18014.87|17894.87|18013.41|17893.41|10
1632240060000|2021-09-21 16:01:00|18014.12|17894.12|18013.18|17893.18|18015.03|17895.03|18012.85|17892.85|10
1632240070000|2021-09-21 16:01:10|18012.84|17892.84|18016.35|17896.35|18016.55|17896.55|18012.84|17892.84|10
1632240080000|2021-09-21 16:01:20|18016.74|17896.74|18022.66|17902.66|18022.66|17902.66|18016.74|17896.74|10
1632240090000|2021-09-21 16:01:30|18023.79|17903.79|18023.82|17903.82|18025.22|17905.22|18023.79|17903.79|10
1632240100000|2021-09-21 16:01:40|18024.83|17904.83|18025.44|17905.44|18026.05|17906.05|18024.83|17904.83|10
1632240110000|2021-09-21 16:01:50|18025.98|17905.98|18021.86|17901.86|18026.17|17906.17|18021.86|17901.86|10
1632240120000|2021-09-21 16:02:00|18021.72|17901.72|18028.18|17908.18|18028.88|17908.88|18021.72|17901.72|10
1632240130000|2021-09-21 16:02:10|18028.57|17908.57|18031.36|17911.36|18031.86|17911.86|18028.57|17908.57|10
1632240140000|2021-09-21 16:02:20|18032.24|17912.24|18040.9|17920.9|18040.9|17920.9|18032.24|17912.24|10
1632240150000|2021-09-21 16:02:30|18040.08|17920.08|18036.01|17916.01|18043.68|17923.68|18036.01|17916.01|10
1632240160000|2021-09-21 16:02:40|18036.03|17916.03|18034.73|17914.73|18039.14|17919.14|18034.73|17914.73|10
1632240170000|2021-09-21 16:02:50|18034.9|17914.9|18036.35|17916.35|18037.76|17917.76|18034.9|17914.9|10
1632240180000|2021-09-21 16:03:00|18036.19|17916.19|18036.79|17916.79|18036.79|17916.79|18035.23|17915.23|10
1632240190000|2021-09-21 16:03:10|18036.38|17916.38|18030.23|17910.23|18036.38|17916.38|18030.23|17910.23|10
1632240200000|2021-09-21 16:03:20|18028.17|17908.17|18022.87|17902.87|18028.38|17908.38|18022.87|17902.87|10
1632240210000|2021-09-21 16:03:30|18022.77|17902.77|18021.55|17901.55|18022.87|17902.87|18021.31|17901.31|10
1632240220000|2021-09-21 16:03:40|18022.16|17902.16|18024.02|17904.02|18025.03|17905.03|18022.16|17902.16|9
1632240230000|2021-09-21 16:03:50|18025.81|17905.81|18027.19|17907.19|18027.35|17907.35|18025.81|17905.81|10
1632240240000|2021-09-21 16:04:00|18027.77|17907.77|18033.13|17913.13|18033.13|17913.13|18027.77|17907.77|10
1632240250000|2021-09-21 16:04:10|18032.76|17912.76|18032.99|17912.99|18032.99|17912.99|18031.46|17911.46|10
1632240260000|2021-09-21 16:04:20|18034.17|17914.17|18039.98|17919.98|18039.98|17919.98|18034.17|17914.17|10
1632240270000|2021-09-21 16:04:30|18040.42|17920.42|18049.55|17929.55|18049.55|17929.55|18040.42|17920.42|10
1632240280000|2021-09-21 16:04:40|18050.13|17930.13|18050.81|17930.81|18050.81|17930.81|18049.37|17929.37|10
1632240290000|2021-09-21 16:04:50|18050.63|17930.63|18050.55|17930.55|18051.44|17931.44|18050.4|17930.4|10
1632240300000|2021-09-21 16:05:00|18050.86|17930.86|18052.09|17932.09|18052.98|17932.98|18050.86|17930.86|10
1632240310000|2021-09-21 16:05:10|18052.01|17932.01|18051.41|17931.41|18052.01|17932.01|18050.73|17930.73|10
1632240320000|2021-09-21 16:05:20|18051.29|17931.29|18052.19|17932.19|18052.19|17932.19|18050.64|17930.64|10
1632240330000|2021-09-21 16:05:30|18052.07|17932.07|18053.88|17933.88|18055.13|17935.13|18052.07|17932.07|10
1632240340000|2021-09-21 16:05:40|18053.42|17933.42|18050.84|17930.84|18054.54|17934.54|18050.84|17930.84|10
1632240350000|2021-09-21 16:05:50|18054.06|17934.06|18057.27|17937.27|18057.37|17937.37|18054.06|17934.06|10
1632240360000|2021-09-21 16:06:00|18058.92|17938.92|18063.84|17943.84|18064.08|17944.08|18058.92|17938.92|10
1632240370000|2021-09-21 16:06:10|18065.92|17945.92|18071.99|17951.99|18071.99|17951.99|18065.92|17945.92|10
1632240380000|2021-09-21 16:06:20|18072.82|17952.82|18076.69|17956.69|18076.92|17956.92|18072.79|17952.79|10
1632240390000|2021-09-21 16:06:30|18078.3|17958.3|18080.05|17960.05|18081.19|17961.19|18078.3|17958.3|9
1632240400000|2021-09-21 16:06:40|18079.84|17959.84|18073.29|17953.29|18079.84|17959.84|18073.29|17953.29|10
1632240410000|2021-09-21 16:06:50|18072.79|17952.79|18067.55|17947.55|18072.79|17952.79|18067.55|17947.55|10
1632240420000|2021-09-21 16:07:00|18067.66|17947.66|18063.49|17943.49|18067.66|17947.66|18063.37|17943.37|10
1632240430000|2021-09-21 16:07:10|18063.5|17943.5|18061.25|17941.25|18063.5|17943.5|18061.25|17941.25|9
1632240440000|2021-09-21 16:07:20|18060.56|17940.56|18062.44|17942.44|18063.22|17943.22|18060.56|17940.56|10
1632240450000|2021-09-21 16:07:30|18062.8|17942.8|18060.49|17940.49|18063.13|17943.13|18060.49|17940.49|10
1632240460000|2021-09-21 16:07:40|18059.86|17939.86|18055.63|17935.63|18059.86|17939.86|18055.63|17935.63|10
1632240470000|2021-09-21 16:07:50|18055|17935|18054.28|17934.28|18055|17935|18054.19|17934.19|9
1632240480000|2021-09-21 16:08:00|18054.27|17934.27|18053.9|17933.9|18055.18|17935.18|18053.9|17933.9|10
1632240490000|2021-09-21 16:08:10|18054.15|17934.15|18053.59|17933.59|18054.15|17934.15|18052.99|17932.99|10
1632240500000|2021-09-21 16:08:20|18053.53|17933.53|18052.17|17932.17|18053.99|17933.99|18051.88|17931.88|10
1632240510000|2021-09-21 16:08:30|18052.38|17932.38|18057.18|17937.18|18057.18|17937.18|18052.38|17932.38|10
1632240520000|2021-09-21 16:08:40|18057.39|17937.39|18058.77|17938.77|18058.77|17938.77|18057.1|17937.1|10
1632240530000|2021-09-21 16:08:50|18059.28|17939.28|18057.62|17937.62|18059.7|17939.7|18057.62|17937.62|10
1632240540000|2021-09-21 16:09:00|18057.4|17937.4|18053.84|17933.84|18057.4|17937.4|18053.84|17933.84|10
1632240550000|2021-09-21 16:09:10|18053.76|17933.76|18052.74|17932.74|18054.25|17934.25|18052.74|17932.74|10
1632240560000|2021-09-21 16:09:20|18052.81|17932.81|18047.69|17927.69|18052.81|17932.81|18047.6|17927.6|10
1632240570000|2021-09-21 16:09:30|18044.97|17924.97|18040.23|17920.23|18044.97|17924.97|18040.23|17920.23|10
1632240580000|2021-09-21 16:09:40|18040.54|17920.54|18038.18|17918.18|18040.54|17920.54|18038.18|17918.18|8
1632240590000|2021-09-21 16:09:50|18038.28|17918.28|18032.91|17912.91|18038.28|17918.28|18032.91|17912.91|10
1632240600000|2021-09-21 16:10:00|18031.08|17911.08|18029.94|17909.94|18032.41|17912.41|18029.67|17909.67|10
1632240610000|2021-09-21 16:10:10|18030.05|17910.05|18027.23|17907.23|18030.05|17910.05|18026.74|17906.74|10
1632240620000|2021-09-21 16:10:20|18027.25|17907.25|18020.79|17900.79|18027.25|17907.25|18020.79|17900.79|10
1632240630000|2021-09-21 16:10:30|18018.48|17898.48|18014.14|17894.14|18018.48|17898.48|18014.14|17894.14|10
1632240640000|2021-09-21 16:10:40|18011.5|17891.5|18007.82|17887.82|18011.5|17891.5|18007.23|17887.23|9
1632240650000|2021-09-21 16:10:50|18007.88|17887.88|18006.21|17886.21|18008.25|17888.25|18006.13|17886.13|10
1632240660000|2021-09-21 16:11:00|18005.61|17885.61|18006.58|17886.58|18006.58|17886.58|18004.12|17884.12|10
1632240670000|2021-09-21 16:11:10|18007.47|17887.47|18007.6|17887.6|18007.6|17887.6|18005.04|17885.04|10
1632240680000|2021-09-21 16:11:20|18006.76|17886.76|18002.97|17882.97|18006.76|17886.76|18002.53|17882.53|10
1632240690000|2021-09-21 16:11:30|18003.59|17883.59|18003.2|17883.2|18003.59|17883.59|18002.58|17882.58|9
1632240700000|2021-09-21 16:11:40|18002.91|17882.91|18002|17882|18003.08|17883.08|18002|17882|10
1632240710000|2021-09-21 16:11:50|18001.61|17881.61|18001.62|17881.62|18001.69|17881.69|18000.39|17880.39|9
1632240720000|2021-09-21 16:12:00|18001.98|17881.98|18002.86|17882.86|18002.95|17882.95|18001.98|17881.98|8
1632240730000|2021-09-21 16:12:10|18003.23|17883.23|18000.15|17880.15|18003.23|17883.23|18000.15|17880.15|9
1632240740000|2021-09-21 16:12:20|18000.44|17880.44|17996.15|17876.15|18000.53|17880.53|17996.15|17876.15|10
1632240750000|2021-09-21 16:12:30|17994.91|17874.91|17992.36|17872.36|17994.91|17874.91|17992.36|17872.36|10
1632240760000|2021-09-21 16:12:40|17992.3|17872.3|17992.86|17872.86|17993.37|17873.37|17992.24|17872.24|10
1632240770000|2021-09-21 16:12:50|17992.42|17872.42|17990.91|17870.91|17992.42|17872.42|17990.91|17870.91|10
1632240780000|2021-09-21 16:13:00|17990.72|17870.72|17992.53|17872.53|17992.53|17872.53|17990.53|17870.53|10
1632240790000|2021-09-21 16:13:10|17992.93|17872.93|17992.61|17872.61|17993.47|17873.47|17992.61|17872.61|8
1632240800000|2021-09-21 16:13:20|17992.25|17872.25|17993.12|17873.12|17993.12|17873.12|17991.63|17871.63|10
1632240810000|2021-09-21 16:13:30|17992.87|17872.87|17992.21|17872.21|17993.24|17873.24|17992.14|17872.14|10
1632240820000|2021-09-21 16:13:40|17991.91|17871.91|17992.76|17872.76|17993.14|17873.14|17991.66|17871.66|10
1632240830000|2021-09-21 16:13:50|17992.6|17872.6|17988.69|17868.69|17992.6|17872.6|17988.69|17868.69|10
1632240840000|2021-09-21 16:14:00|17988.89|17868.89|17988.18|17868.18|17988.94|17868.94|17988.04|17868.04|9
1632240850000|2021-09-21 16:14:10|17987.96|17867.96|17983.35|17863.35|17987.96|17867.96|17983.35|17863.35|10
1632240860000|2021-09-21 16:14:20|17982.74|17862.74|17977.42|17857.42|17982.74|17862.74|17977.42|17857.42|9
1632240870000|2021-09-21 16:14:30|17977.21|17857.21|17971.78|17851.78|17977.21|17857.21|17971.78|17851.78|10
1632240880000|2021-09-21 16:14:40|17971.57|17851.57|17966.38|17846.38|17971.75|17851.75|17966.38|17846.38|10
1632240890000|2021-09-21 16:14:50|17966.2|17846.2|17960.64|17840.64|17966.2|17846.2|17960.64|17840.64|10
1632240900000|2021-09-21 16:15:00|17959.6|17839.6|17958.51|17838.51|17960.38|17840.38|17958.35|17838.35|10
1632240910000|2021-09-21 16:15:10|17958.54|17838.54|17951.52|17831.52|17958.54|17838.54|17951|17831|10
1632240920000|2021-09-21 16:15:20|17950.81|17830.81|17944.85|17824.85|17950.81|17830.81|17944.85|17824.85|10
1632240930000|2021-09-21 16:15:30|17944.94|17824.94|17940.44|17820.44|17944.94|17824.94|17940.44|17820.44|10
1632240940000|2021-09-21 16:15:40|17940.63|17820.63|17930.03|17810.03|17940.63|17820.63|17930.03|17810.03|10
1632240950000|2021-09-21 16:15:50|17927.77|17807.77|17924.27|17804.27|17928.24|17808.24|17924.19|17804.19|10
1632240960000|2021-09-21 16:16:00|17923.78|17803.78|17922.59|17802.59|17923.78|17803.78|17920.75|17800.75|9
1632240970000|2021-09-21 16:16:10|17922.5|17802.5|17923.35|17803.35|17924.06|17804.06|17922.34|17802.34|10
1632240980000|2021-09-21 16:16:20|17921.73|17801.73|17919.21|17799.21|17921.73|17801.73|17917.62|17797.62|10
1632240990000|2021-09-21 16:16:30|17919.92|17799.92|17918.87|17798.87|17921.36|17801.36|17918.87|17798.87|10
1632241000000|2021-09-21 16:16:40|17918.52|17798.52|17918.35|17798.35|17919.51|17799.51|17917.93|17797.93|10
1632241010000|2021-09-21 16:16:50|17918.23|17798.23|17912.58|17792.58|17918.23|17798.23|17912.58|17792.58|10
1632241020000|2021-09-21 16:17:00|17912.27|17792.27|17901.25|17781.25|17912.27|17792.27|17901.25|17781.25|10
1632241030000|2021-09-21 16:17:10|17900.05|17780.05|17893.63|17773.63|17900.05|17780.05|17893.63|17773.63|10
1632241040000|2021-09-21 16:17:20|17892.75|17772.75|17884.05|17764.05|17892.75|17772.75|17884.05|17764.05|10
1632241050000|2021-09-21 16:17:30|17884.43|17764.43|17884.87|17764.87|17884.87|17764.87|17883.68|17763.68|10
1632241060000|2021-09-21 16:17:40|17884.3|17764.3|17886.24|17766.24|17886.24|17766.24|17884.3|17764.3|10
1632241070000|2021-09-21 16:17:50|17886.47|17766.47|17886.35|17766.35|17886.47|17766.47|17885.28|17765.28|10
1632241080000|2021-09-21 16:18:00|17885.94|17765.94|17883.5|17763.5|17886.18|17766.18|17883.5|17763.5|10
1632241090000|2021-09-21 16:18:10|17883.02|17763.02|17877.16|17757.16|17883.02|17763.02|17877.16|17757.16|10
1632241100000|2021-09-21 16:18:20|17876.3|17756.3|17868.14|17748.14|17876.3|17756.3|17868.14|17748.14|10
1632241110000|2021-09-21 16:18:30|17867.8|17747.8|17865.29|17745.29|17867.8|17747.8|17865.07|17745.07|10
1632241120000|2021-09-21 16:18:40|17865.3|17745.3|17862.6|17742.6|17865.3|17745.3|17862.6|17742.6|10
1632241130000|2021-09-21 16:18:50|17862.82|17742.82|17858.93|17738.93|17863.32|17743.32|17858.93|17738.93|10
1632241140000|2021-09-21 16:19:00|17858.87|17738.87|17849.74|17729.74|17858.87|17738.87|17849.74|17729.74|10
1632241150000|2021-09-21 16:19:10|17849.01|17729.01|17845.36|17725.36|17849.01|17729.01|17845.36|17725.36|10
1632241160000|2021-09-21 16:19:20|17844.37|17724.37|17838.68|17718.68|17844.37|17724.37|17837.34|17717.34|10
1632241170000|2021-09-21 16:19:30|17838.16|17718.16|17837.51|17717.51|17838.77|17718.77|17836.74|17716.74|10
1632241180000|2021-09-21 16:19:40|17837.96|17717.96|17837.32|17717.32|17838.52|17718.52|17837.32|17717.32|10
1632241190000|2021-09-21 16:19:50|17837.19|17717.19|17838.5|17718.5|17838.5|17718.5|17835.99|17715.99|10
1632241200000|2021-09-21 16:20:00|17839.23|17719.23|17854.1|17734.1|17854.31|17734.31|17839.23|17719.23|10
1632241210000|2021-09-21 16:20:10|17855.33|17735.33|17868.31|17748.31|17868.31|17748.31|17855.33|17735.33|10
1632241220000|2021-09-21 16:20:20|17868.21|17748.21|17865.83|17745.83|17868.21|17748.21|17864.72|17744.72|10
1632241230000|2021-09-21 16:20:30|17864.37|17744.37|17863.93|17743.93|17864.67|17744.67|17863.82|17743.82|10
1632241240000|2021-09-21 16:20:40|17863.66|17743.66|17869|17749|17869.6|17749.6|17863.66|17743.66|10
1632241250000|2021-09-21 16:20:50|17868.98|17748.98|17870.54|17750.54|17870.54|17750.54|17868.33|17748.33|10
1632241260000|2021-09-21 16:21:00|17870.45|17750.45|17876.51|17756.51|17876.51|17756.51|17870.09|17750.09|10
1632241270000|2021-09-21 16:21:10|17877.41|17757.41|17887.54|17767.54|17887.54|17767.54|17877.41|17757.41|10
1632241280000|2021-09-21 16:21:20|17887.99|17767.99|17889.55|17769.55|17890.45|17770.45|17887.99|17767.99|10
1632241290000|2021-09-21 16:21:30|17890.16|17770.16|17893.15|17773.15|17893.15|17773.15|17890.16|17770.16|10
1632241300000|2021-09-21 16:21:40|17892.55|17772.55|17897.26|17777.26|17897.29|17777.29|17892.55|17772.55|10
1632241310000|2021-09-21 16:21:50|17896.45|17776.45|17893.43|17773.43|17896.45|17776.45|17893.43|17773.43|10
1632241320000|2021-09-21 16:22:00|17893.34|17773.34|17893.46|17773.46|17893.64|17773.64|17893.16|17773.16|10
1632241330000|2021-09-21 16:22:10|17893.89|17773.89|17895.97|17775.97|17895.97|17775.97|17893.88|17773.88|10
1632241340000|2021-09-21 16:22:20|17895.93|17775.93|17899.93|17779.93|17900.03|17780.03|17895.93|17775.93|9
1632241350000|2021-09-21 16:22:30|17899.65|17779.65|17903.85|17783.85|17903.87|17783.87|17898.79|17778.79|10
1632241360000|2021-09-21 16:22:40|17904.64|17784.64|17909.76|17789.76|17909.76|17789.76|17904.64|17784.64|10
1632241370000|2021-09-21 16:22:50|17909.65|17789.65|17904.67|17784.67|17909.65|17789.65|17904.67|17784.67|10
1632241380000|2021-09-21 16:23:00|17905.12|17785.12|17904.9|17784.9|17905.12|17785.12|17903.35|17783.35|10
1632241390000|2021-09-21 16:23:10|17904.61|17784.61|17907.83|17787.83|17908.65|17788.65|17904.61|17784.61|10
1632241400000|2021-09-21 16:23:20|17906.37|17786.37|17907.25|17787.25|17907.64|17787.64|17906.37|17786.37|10
1632241410000|2021-09-21 16:23:30|17907.38|17787.38|17905.89|17785.89|17907.61|17787.61|17905.09|17785.09|10
1632241420000|2021-09-21 16:23:40|17905.48|17785.48|17906.28|17786.28|17906.28|17786.28|17904.4|17784.4|9
1632241430000|2021-09-21 16:23:50|17906|17786|17908.1|17788.1|17908.1|17788.1|17906|17786|10
1632241440000|2021-09-21 16:24:00|17907.45|17787.45|17907.8|17787.8|17908.43|17788.43|17907.45|17787.45|8
1632241450000|2021-09-21 16:24:10|17907.7|17787.7|17907.91|17787.91|17908.33|17788.33|17907.45|17787.45|10
1632241460000|2021-09-21 16:24:20|17908.04|17788.04|17909.82|17789.82|17909.82|17789.82|17907.77|17787.77|10
1632241470000|2021-09-21 16:24:30|17909.86|17789.86|17913.41|17793.41|17913.48|17793.48|17909.86|17789.86|10
1632241480000|2021-09-21 16:24:40|17913.56|17793.56|17915.25|17795.25|17916.25|17796.25|17913.05|17793.05|10
1632241490000|2021-09-21 16:24:50|17914.79|17794.79|17909.13|17789.13|17914.79|17794.79|17908.71|17788.71|10
1632241500000|2021-09-21 16:25:00|17908.6|17788.6|17897.88|17777.88|17908.6|17788.6|17897.88|17777.88|10
1632241510000|2021-09-21 16:25:10|17897.39|17777.39|17890.83|17770.83|17897.6|17777.6|17890.43|17770.43|10
1632241520000|2021-09-21 16:25:20|17890.89|17770.89|17891.69|17771.69|17891.69|17771.69|17889.23|17769.23|10
1632241530000|2021-09-21 16:25:30|17892.35|17772.35|17896.72|17776.72|17896.72|17776.72|17892.33|17772.33|9
1632241540000|2021-09-21 16:25:40|17896.77|17776.77|17897.24|17777.24|17898.62|17778.62|17896.7|17776.7|10
1632241550000|2021-09-21 16:25:50|17896.92|17776.92|17898.61|17778.61|17898.61|17778.61|17896.92|17776.92|10
1632241560000|2021-09-21 16:26:00|17898.91|17778.91|17903.17|17783.17|17903.17|17783.17|17898.91|17778.91|10
1632241570000|2021-09-21 16:26:10|17903.06|17783.06|17908.94|17788.94|17908.94|17788.94|17903.06|17783.06|10
1632241580000|2021-09-21 16:26:20|17908.88|17788.88|17906.37|17786.37|17908.88|17788.88|17906.37|17786.37|10
1632241590000|2021-09-21 16:26:30|17906.31|17786.31|17902.85|17782.85|17906.38|17786.38|17902.85|17782.85|10
1632241600000|2021-09-21 16:26:40|17902.55|17782.55|17900.15|17780.15|17902.55|17782.55|17900.15|17780.15|10
1632241610000|2021-09-21 16:26:50|17899.89|17779.89|17899.2|17779.2|17899.96|17779.96|17898.39|17778.39|10
1632241620000|2021-09-21 16:27:00|17899.02|17779.02|17899.92|17779.92|17899.92|17779.92|17898.87|17778.87|10
1632241630000|2021-09-21 16:27:10|17900.34|17780.34|17902.48|17782.48|17902.55|17782.55|17900.34|17780.34|10
1632241640000|2021-09-21 16:27:20|17903.1|17783.1|17901.49|17781.49|17903.78|17783.78|17901.49|17781.49|10
1632241650000|2021-09-21 16:27:30|17901.26|17781.26|17890.09|17770.09|17901.26|17781.26|17890.09|17770.09|10
1632241660000|2021-09-21 16:27:40|17887.44|17767.44|17878.89|17758.89|17887.44|17767.44|17878.83|17758.83|10
1632241670000|2021-09-21 16:27:50|17879.09|17759.09|17877.61|17757.61|17879.32|17759.32|17876.21|17756.21|9
1632241680000|2021-09-21 16:28:00|17877.56|17757.56|17876.48|17756.48|17877.56|17757.56|17876.48|17756.48|10
1632241690000|2021-09-21 16:28:10|17874.99|17754.99|17875.44|17755.44|17875.97|17755.97|17873.95|17753.95|10
1632241700000|2021-09-21 16:28:20|17876.5|17756.5|17880.47|17760.47|17880.47|17760.47|17876.11|17756.11|10
1632241710000|2021-09-21 16:28:30|17881.03|17761.03|17886.95|17766.95|17887.13|17767.13|17881.03|17761.03|10
1632241720000|2021-09-21 16:28:40|17887.35|17767.35|17898.93|17778.93|17898.93|17778.93|17886.39|17766.39|10
1632241730000|2021-09-21 16:28:50|17901.02|17781.02|17913.8|17793.8|17913.8|17793.8|17901.02|17781.02|10
1632241740000|2021-09-21 16:29:00|17915.79|17795.79|17931.84|17811.84|17932.57|17812.57|17915.79|17795.79|10
1632241750000|2021-09-21 16:29:10|17937.39|17817.39|17944.31|17824.31|17945.88|17825.88|17937.39|17817.39|10
1632241760000|2021-09-21 16:29:20|17944.97|17824.97|17931.79|17811.79|17944.97|17824.97|17931.79|17811.79|10
1632241770000|2021-09-21 16:29:30|17931.24|17811.24|17929.55|17809.55|17931.24|17811.24|17928.86|17808.86|10
1632241780000|2021-09-21 16:29:40|17929.49|17809.49|17925.9|17805.9|17930.36|17810.36|17925.9|17805.9|10
1632241790000|2021-09-21 16:29:50|17925.78|17805.78|17922.48|17802.48|17925.78|17805.78|17922.48|17802.48|10
1632241800000|2021-09-21 16:30:00|17924.32|17804.32|17923.09|17803.09|17924.32|17804.32|17921.16|17801.16|10
1632241810000|2021-09-21 16:30:10|17922.96|17802.96|17920.41|17800.41|17924.24|17804.24|17920.41|17800.41|10
1632241820000|2021-09-21 16:30:20|17919.92|17799.92|17909.98|17789.98|17919.92|17799.92|17909.98|17789.98|10
1632241830000|2021-09-21 16:30:30|17910.63|17790.63|17905.75|17785.75|17910.63|17790.63|17905.75|17785.75|10
1632241840000|2021-09-21 16:30:40|17905.68|17785.68|17903.69|17783.69|17906.01|17786.01|17903.69|17783.69|10
1632241850000|2021-09-21 16:30:50|17903.51|17783.51|17906.1|17786.1|17906.75|17786.75|17903.51|17783.51|10
1632241860000|2021-09-21 16:31:00|17906.17|17786.17|17900.23|17780.23|17906.23|17786.23|17900.23|17780.23|10
1632241870000|2021-09-21 16:31:10|17900.11|17780.11|17898.17|17778.17|17900.11|17780.11|17898.17|17778.17|9
1632241880000|2021-09-21 16:31:20|17897.69|17777.69|17893.47|17773.47|17897.69|17777.69|17893.47|17773.47|10
1632241890000|2021-09-21 16:31:30|17893.54|17773.54|17891.39|17771.39|17893.54|17773.54|17891.39|17771.39|10
1632241900000|2021-09-21 16:31:40|17891.87|17771.87|17887.3|17767.3|17892.02|17772.02|17887.09|17767.09|10
1632241910000|2021-09-21 16:31:50|17886.36|17766.36|17882.65|17762.65|17886.9|17766.9|17882.1|17762.1|10
1632241920000|2021-09-21 16:32:00|17882.6|17762.6|17879.95|17759.95|17882.6|17762.6|17879.95|17759.95|10
1632241930000|2021-09-21 16:32:10|17879.51|17759.51|17874.45|17754.45|17879.51|17759.51|17874.45|17754.45|10
1632241940000|2021-09-21 16:32:20|17871.32|17751.32|17867.1|17747.1|17871.32|17751.32|17866.91|17746.91|10
1632241950000|2021-09-21 16:32:30|17867.2|17747.2|17865.29|17745.29|17867.2|17747.2|17865.29|17745.29|10
1632241960000|2021-09-21 16:32:40|17866.31|17746.31|17862.32|17742.32|17866.31|17746.31|17862.32|17742.32|10
1632241970000|2021-09-21 16:32:50|17862.28|17742.28|17862.81|17742.81|17864.07|17744.07|17862.28|17742.28|10
1632241980000|2021-09-21 16:33:00|17862.9|17742.9|17863.26|17743.26|17864.06|17744.06|17862.5|17742.5|10
1632241990000|2021-09-21 16:33:10|17863.36|17743.36|17856.96|17736.96|17863.36|17743.36|17856.96|17736.96|10
1632242000000|2021-09-21 16:33:20|17857.43|17737.43|17856.63|17736.63|17857.89|17737.89|17855.44|17735.44|9
1632242010000|2021-09-21 16:33:30|17855.75|17735.75|17853.76|17733.76|17857.35|17737.35|17853.76|17733.76|10
1632242020000|2021-09-21 16:33:40|17853.34|17733.34|17828.86|17708.86|17853.34|17733.34|17828.86|17708.86|10
1632242030000|2021-09-21 16:33:50|17828.29|17708.29|17818.69|17698.69|17828.29|17708.29|17816.8|17696.8|10
1632242040000|2021-09-21 16:34:00|17819.45|17699.45|17814.52|17694.52|17819.45|17699.45|17813.24|17693.24|10
1632242050000|2021-09-21 16:34:10|17814.85|17694.85|17814.78|17694.78|17815.29|17695.29|17814.3|17694.3|10
1632242060000|2021-09-21 16:34:20|17815.19|17695.19|17816.48|17696.48|17817.01|17697.01|17815.19|17695.19|10
1632242070000|2021-09-21 16:34:30|17816.34|17696.34|17813.02|17693.02|17816.34|17696.34|17813.02|17693.02|10
1632242080000|2021-09-21 16:34:40|17813.55|17693.55|17808.6|17688.6|17813.55|17693.55|17808.29|17688.29|10
1632242090000|2021-09-21 16:34:50|17808.33|17688.33|17805.8|17685.8|17808.33|17688.33|17805.8|17685.8|10
1632242100000|2021-09-21 16:35:00|17805.9|17685.9|17800.98|17680.98|17805.9|17685.9|17800.98|17680.98|10
1632242110000|2021-09-21 16:35:10|17800.52|17680.52|17799.16|17679.16|17800.52|17680.52|17797.53|17677.53|10
1632242120000|2021-09-21 16:35:20|17799.52|17679.52|17801.08|17681.08|17801.42|17681.42|17799.52|17679.52|10
1632242130000|2021-09-21 16:35:30|17799.86|17679.86|17796.62|17676.62|17800.85|17680.85|17796.62|17676.62|10
1632242140000|2021-09-21 16:35:40|17794.65|17674.65|17783.47|17663.47|17794.65|17674.65|17783.47|17663.47|10
1632242150000|2021-09-21 16:35:50|17782.84|17662.84|17780.47|17660.47|17782.84|17662.84|17780.37|17660.37|10
1632242160000|2021-09-21 16:36:00|17780.08|17660.08|17780.54|17660.54|17780.78|17660.78|17778.16|17658.16|10
1632242170000|2021-09-21 16:36:10|17781|17661|17782.65|17662.65|17782.81|17662.81|17781|17661|10
1632242180000|2021-09-21 16:36:20|17782.71|17662.71|17784.58|17664.58|17784.58|17664.58|17781.69|17661.69|10
1632242190000|2021-09-21 16:36:30|17784.55|17664.55|17786.48|17666.48|17786.48|17666.48|17784.55|17664.55|10
1632242200000|2021-09-21 16:36:40|17786.28|17666.28|17790|17670|17790|17670|17786.28|17666.28|10
1632242210000|2021-09-21 16:36:50|17790.13|17670.13|17790.04|17670.04|17790.72|17670.72|17789.92|17669.92|10
1632242220000|2021-09-21 16:37:00|17790.06|17670.06|17789.03|17669.03|17790.1|17670.1|17788.26|17668.26|10
1632242230000|2021-09-21 16:37:10|17789.13|17669.13|17793.61|17673.61|17793.87|17673.87|17789.13|17669.13|10
1632242240000|2021-09-21 16:37:20|17793.64|17673.64|17797.99|17677.99|17798.01|17678.01|17793.64|17673.64|10
1632242250000|2021-09-21 16:37:30|17797.98|17677.98|17803.36|17683.36|17803.36|17683.36|17797.98|17677.98|10
1632242260000|2021-09-21 16:37:40|17803.38|17683.38|17804.46|17684.46|17804.92|17684.92|17803.34|17683.34|10
1632242270000|2021-09-21 16:37:50|17804.08|17684.08|17803.45|17683.45|17804.08|17684.08|17802.44|17682.44|10
1632242280000|2021-09-21 16:38:00|17803.38|17683.38|17807.64|17687.64|17807.93|17687.93|17803.38|17683.38|10
1632242290000|2021-09-21 16:38:10|17807.04|17687.04|17804.7|17684.7|17807.33|17687.33|17804.7|17684.7|10
1632242300000|2021-09-21 16:38:20|17804.49|17684.49|17808.24|17688.24|17808.24|17688.24|17803.64|17683.64|10
1632242310000|2021-09-21 16:38:30|17808.19|17688.19|17815.08|17695.08|17815.08|17695.08|17808.19|17688.19|10
1632242320000|2021-09-21 16:38:40|17816.11|17696.11|17817.87|17697.87|17818.28|17698.28|17815.92|17695.92|10
1632242330000|2021-09-21 16:38:50|17818.74|17698.74|17820.81|17700.81|17820.81|17700.81|17818.54|17698.54|9
1632242340000|2021-09-21 16:39:00|17825.96|17705.96|17826.31|17706.31|17826.35|17706.35|17825.96|17705.96|10
1632242350000|2021-09-21 16:39:10|17826.64|17706.64|17825.41|17705.41|17827|17707|17825.33|17705.33|10
1632242360000|2021-09-21 16:39:20|17824.81|17704.81|17825.23|17705.23|17825.86|17705.86|17824.81|17704.81|10
1632242370000|2021-09-21 16:39:30|17825.78|17705.78|17821.15|17701.15|17825.98|17705.98|17821.15|17701.15|10
1632242380000|2021-09-21 16:39:40|17818.02|17698.02|17811.64|17691.64|17818.03|17698.03|17811.64|17691.64|9
1632242390000|2021-09-21 16:39:50|17810.8|17690.8|17799.54|17679.54|17810.8|17690.8|17799.54|17679.54|10
1632242400000|2021-09-21 16:40:00|17797.67|17677.67|17782.39|17662.39|17797.67|17677.67|17782.39|17662.39|10
1632242410000|2021-09-21 16:40:10|17780.78|17660.78|17772.52|17652.52|17780.78|17660.78|17772.52|17652.52|10
1632242420000|2021-09-21 16:40:20|17773.47|17653.47|17772.43|17652.43|17773.47|17653.47|17771.44|17651.44|10
1632242430000|2021-09-21 16:40:30|17771.62|17651.62|17768.08|17648.08|17771.99|17651.99|17768.08|17648.08|10
1632242440000|2021-09-21 16:40:40|17767.04|17647.04|17756.94|17636.94|17767.04|17647.04|17756.94|17636.94|10
1632242450000|2021-09-21 16:40:50|17757.05|17637.05|17762.42|17642.42|17762.42|17642.42|17756.84|17636.84|10
1632242460000|2021-09-21 16:41:00|17761.76|17641.76|17776.32|17656.32|17776.87|17656.87|17761.76|17641.76|10
1632242470000|2021-09-21 16:41:10|17777.19|17657.19|17776.92|17656.92|17780.19|17660.19|17776.92|17656.92|10
1632242480000|2021-09-21 16:41:20|17775.52|17655.52|17768.21|17648.21|17775.52|17655.52|17767.82|17647.82|10
1632242490000|2021-09-21 16:41:30|17767.67|17647.67|17763.22|17643.22|17767.67|17647.67|17763.22|17643.22|10
1632242500000|2021-09-21 16:41:40|17763.41|17643.41|17760.93|17640.93|17763.41|17643.41|17760.93|17640.93|10
1632242510000|2021-09-21 16:41:50|17761.26|17641.26|17762.86|17642.86|17762.86|17642.86|17760.78|17640.78|10
1632242520000|2021-09-21 16:42:00|17762.89|17642.89|17754.46|17634.46|17762.89|17642.89|17754.46|17634.46|10
1632242530000|2021-09-21 16:42:10|17752.87|17632.87|17738.78|17618.78|17752.87|17632.87|17738.78|17618.78|10
1632242540000|2021-09-21 16:42:20|17739.65|17619.65|17738.67|17618.67|17739.65|17619.65|17738.63|17618.63|10
1632242550000|2021-09-21 16:42:30|17738.54|17618.54|17730.24|17610.24|17738.54|17618.54|17730.24|17610.24|9
1632242560000|2021-09-21 16:42:40|17733.06|17613.06|17718.41|17598.41|17733.06|17613.06|17716.19|17596.19|10
1632242570000|2021-09-21 16:42:50|17719.45|17599.45|17718.68|17598.68|17720.85|17600.85|17718.5|17598.5|10
1632242580000|2021-09-21 16:43:00|17718.59|17598.59|17718.24|17598.24|17718.59|17598.59|17716.3|17596.3|10
1632242590000|2021-09-21 16:43:10|17717.55|17597.55|17722.38|17602.38|17722.75|17602.75|17717.55|17597.55|10
1632242600000|2021-09-21 16:43:20|17722.9|17602.9|17720.36|17600.36|17723.09|17603.09|17720.36|17600.36|10
1632242610000|2021-09-21 16:43:30|17720.53|17600.53|17718.03|17598.03|17720.73|17600.73|17717.87|17597.87|10
1632242620000|2021-09-21 16:43:40|17718.2|17598.2|17719.54|17599.54|17719.54|17599.54|17718.07|17598.07|10
1632242630000|2021-09-21 16:43:50|17719.11|17599.11|17718.27|17598.27|17719.83|17599.83|17718.27|17598.27|9
1632242640000|2021-09-21 16:44:00|17718.5|17598.5|17717.19|17597.19|17718.5|17598.5|17716.17|17596.17|10
1632242650000|2021-09-21 16:44:10|17717.59|17597.59|17720.7|17600.7|17720.77|17600.77|17717.13|17597.13|10
1632242660000|2021-09-21 16:44:20|17721.3|17601.3|17728.01|17608.01|17728.57|17608.57|17721.3|17601.3|10
1632242670000|2021-09-21 16:44:30|17729.04|17609.04|17736.62|17616.62|17736.62|17616.62|17729.04|17609.04|10
1632242680000|2021-09-21 16:44:40|17736.81|17616.81|17737.2|17617.2|17740.2|17620.2|17736.81|17616.81|10
1632242690000|2021-09-21 16:44:50|17737.02|17617.02|17734.36|17614.36|17738.12|17618.12|17734.36|17614.36|10
1632242700000|2021-09-21 16:45:00|17734.1|17614.1|17736.15|17616.15|17736.27|17616.27|17733.39|17613.39|10
1632242710000|2021-09-21 16:45:10|17736.3|17616.3|17739.88|17619.88|17740.09|17620.09|17736.3|17616.3|10
1632242720000|2021-09-21 16:45:20|17739.56|17619.56|17742.27|17622.27|17742.7|17622.7|17739.56|17619.56|10
1632242730000|2021-09-21 16:45:30|17741.89|17621.89|17746.7|17626.7|17746.7|17626.7|17741.89|17621.89|10
1632242740000|2021-09-21 16:45:40|17746.95|17626.95|17750.34|17630.34|17750.57|17630.57|17746.95|17626.95|10
1632242750000|2021-09-21 16:45:50|17750.02|17630.02|17749.1|17629.1|17750.13|17630.13|17747.94|17627.94|10
1632242760000|2021-09-21 16:46:00|17748.49|17628.49|17749.15|17629.15|17749.28|17629.28|17748.47|17628.47|10
1632242770000|2021-09-21 16:46:10|17749.25|17629.25|17749.47|17629.47|17749.47|17629.47|17748.66|17628.66|10
1632242780000|2021-09-21 16:46:20|17748.62|17628.62|17744.49|17624.49|17748.62|17628.62|17744.36|17624.36|10
1632242790000|2021-09-21 16:46:30|17744.19|17624.19|17745.47|17625.47|17745.47|17625.47|17743.44|17623.44|10
1632242800000|2021-09-21 16:46:40|17744.96|17624.96|17748.54|17628.54|17748.54|17628.54|17744.92|17624.92|10
1632242810000|2021-09-21 16:46:50|17748.89|17628.89|17750.36|17630.36|17750.52|17630.52|17748.89|17628.89|10
1632242820000|2021-09-21 16:47:00|17752.21|17632.21|17755.52|17635.52|17755.52|17635.52|17752.21|17632.21|9
1632242830000|2021-09-21 16:47:10|17755.57|17635.57|17754.94|17634.94|17755.71|17635.71|17754.52|17634.52|10
1632242840000|2021-09-21 16:47:20|17755.32|17635.32|17752.35|17632.35|17755.32|17635.32|17752.35|17632.35|10
1632242850000|2021-09-21 16:47:30|17752.48|17632.48|17747.92|17627.92|17752.48|17632.48|17747.92|17627.92|9
1632242860000|2021-09-21 16:47:40|17747.36|17627.36|17741.68|17621.68|17747.36|17627.36|17741.68|17621.68|10
1632242870000|2021-09-21 16:47:50|17741.42|17621.42|17742.47|17622.47|17742.5|17622.5|17739.61|17619.61|10
1632242880000|2021-09-21 16:48:00|17742.43|17622.43|17744.26|17624.26|17744.26|17624.26|17742.24|17622.24|9
1632242890000|2021-09-21 16:48:10|17745.08|17625.08|17755.56|17635.56|17755.56|17635.56|17744.98|17624.98|10
1632242900000|2021-09-21 16:48:20|17755.24|17635.24|17759.04|17639.04|17759.69|17639.69|17755.24|17635.24|10
1632242910000|2021-09-21 16:48:30|17758.99|17638.99|17757.76|17637.76|17759.13|17639.13|17757.63|17637.63|10
1632242920000|2021-09-21 16:48:40|17758.16|17638.16|17756.08|17636.08|17758.16|17638.16|17756.08|17636.08|10
1632242930000|2021-09-21 16:48:50|17754.79|17634.79|17754.43|17634.43|17754.82|17634.82|17753.87|17633.87|9
1632242940000|2021-09-21 16:49:00|17754.31|17634.31|17755.54|17635.54|17755.58|17635.58|17754.03|17634.03|10
1632242950000|2021-09-21 16:49:10|17756.57|17636.57|17759.27|17639.27|17759.27|17639.27|17756.29|17636.29|10
1632242960000|2021-09-21 16:49:20|17759.13|17639.13|17757.58|17637.58|17759.31|17639.31|17757.54|17637.54|10
1632242970000|2021-09-21 16:49:30|17756.65|17636.65|17753.93|17633.93|17756.77|17636.77|17753.93|17633.93|9
1632242980000|2021-09-21 16:49:40|17753.42|17633.42|17751.07|17631.07|17754|17634|17751.07|17631.07|10
1632242990000|2021-09-21 16:49:50|17750.81|17630.81|17749.59|17629.59|17750.81|17630.81|17749.17|17629.17|9
1632243000000|2021-09-21 16:50:00|17749.19|17629.19|17751.69|17631.69|17751.69|17631.69|17749.19|17629.19|10
1632243010000|2021-09-21 16:50:10|17751.38|17631.38|17745.3|17625.3|17751.38|17631.38|17745.3|17625.3|10
1632243020000|2021-09-21 16:50:20|17745.04|17625.04|17738.26|17618.26|17745.04|17625.04|17738.26|17618.26|10
1632243030000|2021-09-21 16:50:30|17737.66|17617.66|17725.64|17605.64|17737.66|17617.66|17725.64|17605.64|10
1632243040000|2021-09-21 16:50:40|17723.09|17603.09|17723.05|17603.05|17723.09|17603.09|17721.35|17601.35|10
1632243050000|2021-09-21 16:50:50|17722.86|17602.86|17727.71|17607.71|17727.86|17607.86|17722.86|17602.86|10
1632243060000|2021-09-21 16:51:00|17728.3|17608.3|17733.85|17613.85|17733.85|17613.85|17728.3|17608.3|10
1632243070000|2021-09-21 16:51:10|17732.88|17612.88|17717.07|17597.07|17733.29|17613.29|17715.55|17595.55|9
1632243080000|2021-09-21 16:51:20|17717.85|17597.85|17717.98|17597.98|17718.39|17598.39|17716.55|17596.55|10
1632243090000|2021-09-21 16:51:30|17716.29|17596.29|17699.33|17579.33|17716.29|17596.29|17699.33|17579.33|10
1632243100000|2021-09-21 16:51:40|17697|17577|17679.58|17559.58|17697|17577|17679.58|17559.58|10
1632243110000|2021-09-21 16:51:50|17679.48|17559.48|17680.13|17560.13|17680.45|17560.45|17678.5|17558.5|10
1632243120000|2021-09-21 16:52:00|17680.32|17560.32|17672.6|17552.6|17680.49|17560.49|17672.6|17552.6|10
1632243130000|2021-09-21 16:52:10|17669.85|17549.85|17661.7|17541.7|17669.85|17549.85|17661.46|17541.46|10
1632243140000|2021-09-21 16:52:20|17659.99|17539.99|17654.59|17534.59|17659.99|17539.99|17654.13|17534.13|10
1632243150000|2021-09-21 16:52:30|17655.09|17535.09|17655.62|17535.62|17656.3|17536.3|17654.92|17534.92|10
1632243160000|2021-09-21 16:52:40|17655.13|17535.13|17656.33|17536.33|17656.33|17536.33|17654.58|17534.58|10
1632243170000|2021-09-21 16:52:50|17656.93|17536.93|17659.88|17539.88|17661.08|17541.08|17656.28|17536.28|10
1632243180000|2021-09-21 16:53:00|17660.46|17540.46|17656.27|17536.27|17661.06|17541.06|17655.99|17535.99|10
1632243190000|2021-09-21 16:53:10|17656.54|17536.54|17647.91|17527.91|17656.54|17536.54|17647.91|17527.91|10
1632243200000|2021-09-21 16:53:20|17647|17527|17641.65|17521.65|17647.08|17527.08|17641.65|17521.65|10
1632243210000|2021-09-21 16:53:30|17642.38|17522.38|17641.46|17521.46|17642.38|17522.38|17640.36|17520.36|10
1632243220000|2021-09-21 16:53:40|17642.59|17522.59|17647.97|17527.97|17647.97|17527.97|17642.59|17522.59|10
1632243230000|2021-09-21 16:53:50|17647.95|17527.95|17654.35|17534.35|17654.35|17534.35|17647.95|17527.95|10
1632243240000|2021-09-21 16:54:00|17654.26|17534.26|17650.6|17530.6|17654.26|17534.26|17650.28|17530.28|10
1632243250000|2021-09-21 16:54:10|17651.07|17531.07|17646.77|17526.77|17651.08|17531.08|17646.77|17526.77|9
1632243260000|2021-09-21 16:54:20|17645.82|17525.82|17623.3|17503.3|17645.82|17525.82|17623.21|17503.21|10
1632243270000|2021-09-21 16:54:30|17622.92|17502.92|17620.8|17500.8|17624.34|17504.34|17620.8|17500.8|10
1632243280000|2021-09-21 16:54:40|17620.88|17500.88|17625.44|17505.44|17625.44|17505.44|17620.88|17500.88|10
1632243290000|2021-09-21 16:54:50|17625.58|17505.58|17630.85|17510.85|17630.85|17510.85|17625.58|17505.58|10
1632243300000|2021-09-21 16:55:00|17634.42|17514.42|17645.35|17525.35|17645.35|17525.35|17634.31|17514.31|10
1632243310000|2021-09-21 16:55:10|17645.59|17525.59|17646.63|17526.63|17646.63|17526.63|17644.82|17524.82|10
1632243320000|2021-09-21 16:55:20|17647.15|17527.15|17639.43|17519.43|17647.15|17527.15|17639.43|17519.43|10
1632243330000|2021-09-21 16:55:30|17639.05|17519.05|17625.56|17505.56|17639.07|17519.07|17625.56|17505.56|10
1632243340000|2021-09-21 16:55:40|17625.16|17505.16|17624.26|17504.26|17625.16|17505.16|17623.16|17503.16|10
1632243350000|2021-09-21 16:55:50|17624.42|17504.42|17623.55|17503.55|17626.34|17506.34|17623.36|17503.36|10
1632243360000|2021-09-21 16:56:00|17622.09|17502.09|17605.73|17485.73|17622.09|17502.09|17605.73|17485.73|10
1632243370000|2021-09-21 16:56:10|17604.01|17484.01|17606.72|17486.72|17607.9|17487.9|17604.01|17484.01|9
1632243380000|2021-09-21 16:56:20|17606.67|17486.67|17608.14|17488.14|17608.14|17488.14|17606.1|17486.1|10
1632243390000|2021-09-21 16:56:30|17608.12|17488.12|17608.98|17488.98|17609.57|17489.57|17607.2|17487.2|10
1632243400000|2021-09-21 16:56:40|17609.75|17489.75|17607.56|17487.56|17609.75|17489.75|17607.35|17487.35|10
1632243410000|2021-09-21 16:56:50|17606.52|17486.52|17607.18|17487.18|17607.47|17487.47|17606.52|17486.52|9
1632243420000|2021-09-21 16:57:00|17607.43|17487.43|17610.13|17490.13|17610.86|17490.86|17607.43|17487.43|10
1632243430000|2021-09-21 16:57:10|17610.1|17490.1|17608.82|17488.82|17610.1|17490.1|17608.66|17488.66|10
1632243440000|2021-09-21 16:57:20|17608.02|17488.02|17611.02|17491.02|17611.84|17491.84|17607.9|17487.9|9
1632243450000|2021-09-21 16:57:30|17611.32|17491.32|17609.93|17489.93|17611.67|17491.67|17609.93|17489.93|10
1632243460000|2021-09-21 16:57:40|17610.24|17490.24|17610.34|17490.34|17611.08|17491.08|17609.54|17489.54|9
1632243470000|2021-09-21 16:57:50|17610.45|17490.45|17613.54|17493.54|17613.54|17493.54|17609.66|17489.66|10
1632243480000|2021-09-21 16:58:00|17614.59|17494.59|17619.19|17499.19|17619.19|17499.19|17614.59|17494.59|10
1632243490000|2021-09-21 16:58:10|17619.33|17499.33|17621.52|17501.52|17621.52|17501.52|17619.33|17499.33|10
1632243500000|2021-09-21 16:58:20|17620.75|17500.75|17621.37|17501.37|17621.37|17501.37|17620.34|17500.34|10
1632243510000|2021-09-21 16:58:30|17620.43|17500.43|17618.09|17498.09|17620.43|17500.43|17617.74|17497.74|9
1632243520000|2021-09-21 16:58:40|17618.38|17498.38|17622.58|17502.58|17622.58|17502.58|17618.38|17498.38|10
1632243530000|2021-09-21 16:58:50|17622.53|17502.53|17619.71|17499.71|17623.14|17503.14|17619.71|17499.71|10
1632243540000|2021-09-21 16:59:00|17618.77|17498.77|17614.46|17494.46|17618.77|17498.77|17614.35|17494.35|10
1632243550000|2021-09-21 16:59:10|17615.61|17495.61|17613.71|17493.71|17616.75|17496.75|17613.71|17493.71|10
1632243560000|2021-09-21 16:59:20|17614.29|17494.29|17617|17497|17617|17497|17614.17|17494.17|8
1632243570000|2021-09-21 16:59:30|17616.03|17496.03|17613.39|17493.39|17616.03|17496.03|17613.39|17493.39|10
1632243580000|2021-09-21 16:59:40|17614.03|17494.03|17612.56|17492.56|17614.88|17494.88|17612.56|17492.56|10
1632243590000|2021-09-21 16:59:50|17612.65|17492.65|17611.35|17491.35|17612.74|17492.74|17610.25|17490.25|10
1632243600000|2021-09-21 17:00:00|17611.46|17491.46|17612.69|17492.69|17613.66|17493.66|17611.46|17491.46|10
1632243610000|2021-09-21 17:00:10|17614.85|17494.85|17622.06|17502.06|17622.06|17502.06|17614.84|17494.84|10
1632243620000|2021-09-21 17:00:20|17622.59|17502.59|17628.08|17508.08|17628.08|17508.08|17622.02|17502.02|10
1632243630000|2021-09-21 17:00:30|17628.34|17508.34|17640.96|17520.96|17641.76|17521.76|17628.34|17508.34|10
1632243640000|2021-09-21 17:00:40|17641.31|17521.31|17642.33|17522.33|17645.1|17525.1|17641.31|17521.31|10
1632243650000|2021-09-21 17:00:50|17643.31|17523.31|17642.49|17522.49|17643.63|17523.63|17642.3|17522.3|10
1632243660000|2021-09-21 17:01:00|17644.81|17524.81|17648.85|17528.85|17648.85|17528.85|17644.21|17524.21|10
1632243670000|2021-09-21 17:01:10|17648.4|17528.4|17644.14|17524.14|17648.4|17528.4|17644.14|17524.14|10
1632243680000|2021-09-21 17:01:20|17643.71|17523.71|17643.69|17523.69|17645.74|17525.74|17643.64|17523.64|10
1632243690000|2021-09-21 17:01:30|17643.25|17523.25|17635.14|17515.14|17643.25|17523.25|17635.14|17515.14|10
1632243700000|2021-09-21 17:01:40|17635.05|17515.05|17634.37|17514.37|17635.05|17515.05|17633.57|17513.57|10
1632243710000|2021-09-21 17:01:50|17634.2|17514.2|17635.18|17515.18|17636.07|17516.07|17634.2|17514.2|10
1632243720000|2021-09-21 17:02:00|17634.97|17514.97|17630.72|17510.72|17635.03|17515.03|17630.72|17510.72|10
1632243730000|2021-09-21 17:02:10|17630.53|17510.53|17626.76|17506.76|17630.53|17510.53|17626.76|17506.76|9
1632243740000|2021-09-21 17:02:20|17626.41|17506.41|17618.86|17498.86|17626.41|17506.41|17618.86|17498.86|10
1632243750000|2021-09-21 17:02:30|17618.33|17498.33|17600.18|17480.18|17618.33|17498.33|17600.18|17480.18|10
1632243760000|2021-09-21 17:02:40|17599.04|17479.04|17593.16|17473.16|17599.34|17479.34|17593.16|17473.16|10
1632243770000|2021-09-21 17:02:50|17593.3|17473.3|17582.06|17462.06|17593.3|17473.3|17582.06|17462.06|10
1632243780000|2021-09-21 17:03:00|17579.21|17459.21|17569.51|17449.51|17579.21|17459.21|17569.51|17449.51|10
1632243790000|2021-09-21 17:03:10|17568.17|17448.17|17562.8|17442.8|17568.95|17448.95|17560.01|17440.01|10
1632243800000|2021-09-21 17:03:20|17561.85|17441.85|17567.33|17447.33|17567.33|17447.33|17561.85|17441.85|10
1632243810000|2021-09-21 17:03:30|17566|17446|17560.45|17440.45|17566|17446|17560.1|17440.1|10
1632243820000|2021-09-21 17:03:40|17559.77|17439.77|17558.15|17438.15|17559.77|17439.77|17555.98|17435.98|10
1632243830000|2021-09-21 17:03:50|17557.36|17437.36|17559.79|17439.79|17560.15|17440.15|17557.36|17437.36|10
1632243840000|2021-09-21 17:04:00|17560.02|17440.02|17577.23|17457.23|17577.89|17457.89|17560.02|17440.02|10
1632243850000|2021-09-21 17:04:10|17577.32|17457.32|17590.35|17470.35|17590.35|17470.35|17576.52|17456.52|10
1632243860000|2021-09-21 17:04:20|17591.67|17471.67|17604.76|17484.76|17604.76|17484.76|17591.67|17471.67|10
1632243870000|2021-09-21 17:04:30|17604.67|17484.67|17603.13|17483.13|17606.03|17486.03|17603.13|17483.13|10
1632243880000|2021-09-21 17:04:40|17602.96|17482.96|17595.35|17475.35|17602.96|17482.96|17595.35|17475.35|10
1632243890000|2021-09-21 17:04:50|17594.82|17474.82|17591.5|17471.5|17594.82|17474.82|17591.2|17471.2|10
1632243900000|2021-09-21 17:05:00|17592.12|17472.12|17596.88|17476.88|17596.88|17476.88|17591.93|17471.93|10
1632243910000|2021-09-21 17:05:10|17597.36|17477.36|17601.17|17481.17|17601.53|17481.53|17597.36|17477.36|10
1632243920000|2021-09-21 17:05:20|17602.51|17482.51|17600.03|17480.03|17602.51|17482.51|17599.08|17479.08|10
1632243930000|2021-09-21 17:05:30|17600.1|17480.1|17603.55|17483.55|17603.58|17483.58|17600.1|17480.1|10
1632243940000|2021-09-21 17:05:40|17604.64|17484.64|17614.1|17494.1|17614.1|17494.1|17604.64|17484.64|10
1632243950000|2021-09-21 17:05:50|17613.58|17493.58|17613.65|17493.65|17615.16|17495.16|17613.58|17493.58|10
1632243960000|2021-09-21 17:06:00|17613.06|17493.06|17609.95|17489.95|17613.06|17493.06|17609.9|17489.9|10
1632243970000|2021-09-21 17:06:10|17610.27|17490.27|17608.38|17488.38|17610.27|17490.27|17607.24|17487.24|10
1632243980000|2021-09-21 17:06:20|17607.35|17487.35|17614.14|17494.14|17614.14|17494.14|17606.55|17486.55|10
1632243990000|2021-09-21 17:06:30|17615.35|17495.35|17625.95|17505.95|17625.95|17505.95|17615.01|17495.01|10
1632244000000|2021-09-21 17:06:40|17627.43|17507.43|17643.63|17523.63|17643.73|17523.73|17627.43|17507.43|10
1632244010000|2021-09-21 17:06:50|17644.87|17524.87|17645.3|17525.3|17648|17528|17644.87|17524.87|10
1632244020000|2021-09-21 17:07:00|17645.29|17525.29|17648.76|17528.76|17648.88|17528.88|17644.91|17524.91|10
1632244030000|2021-09-21 17:07:10|17648.68|17528.68|17647.53|17527.53|17650.36|17530.36|17647.53|17527.53|9
1632244040000|2021-09-21 17:07:20|17647.12|17527.12|17645.85|17525.85|17648.06|17528.06|17645.63|17525.63|10
1632244050000|2021-09-21 17:07:30|17646.4|17526.4|17641.26|17521.26|17646.4|17526.4|17640.86|17520.86|9
1632244060000|2021-09-21 17:07:40|17640.27|17520.27|17622.64|17502.64|17641.07|17521.07|17622.64|17502.64|10
1632244070000|2021-09-21 17:07:50|17622.8|17502.8|17608.11|17488.11|17622.88|17502.88|17608.11|17488.11|10
1632244080000|2021-09-21 17:08:00|17607.44|17487.44|17590.68|17470.68|17607.72|17487.72|17590.68|17470.68|10
1632244090000|2021-09-21 17:08:10|17588.48|17468.48|17587.5|17467.5|17589.05|17469.05|17586.33|17466.33|10
1632244100000|2021-09-21 17:08:20|17586.11|17466.11|17585.77|17465.77|17590.46|17470.46|17585.77|17465.77|10
1632244110000|2021-09-21 17:08:30|17585.25|17465.25|17580.51|17460.51|17585.86|17465.86|17580.51|17460.51|10
1632244120000|2021-09-21 17:08:40|17579.26|17459.26|17578.49|17458.49|17579.26|17459.26|17576.53|17456.53|10
1632244130000|2021-09-21 17:08:50|17578.47|17458.47|17573.8|17453.8|17578.51|17458.51|17573.56|17453.56|10
1632244140000|2021-09-21 17:09:00|17573.43|17453.43|17572.25|17452.25|17573.43|17453.43|17569.88|17449.88|10
1632244150000|2021-09-21 17:09:10|17572.59|17452.59|17570.35|17450.35|17573.84|17453.84|17570.08|17450.08|10
1632244160000|2021-09-21 17:09:20|17570.51|17450.51|17563.24|17443.24|17571.31|17451.31|17563.24|17443.24|10
1632244170000|2021-09-21 17:09:30|17563.43|17443.43|17561.74|17441.74|17563.43|17443.43|17561.74|17441.74|10
1632244180000|2021-09-21 17:09:40|17561.38|17441.38|17561.66|17441.66|17561.76|17441.76|17560.82|17440.82|10
1632244190000|2021-09-21 17:09:50|17561.58|17441.58|17566.36|17446.36|17566.36|17446.36|17561.58|17441.58|10
1632244200000|2021-09-21 17:10:00|17566.14|17446.14|17572.83|17452.83|17572.83|17452.83|17565.53|17445.53|10
1632244210000|2021-09-21 17:10:10|17574.19|17454.19|17585.43|17465.43|17585.43|17465.43|17574.19|17454.19|10
1632244220000|2021-09-21 17:10:20|17584.95|17464.95|17588.36|17468.36|17588.77|17468.77|17584.07|17464.07|10
1632244230000|2021-09-21 17:10:30|17587.6|17467.6|17583.74|17463.74|17587.6|17467.6|17582.96|17462.96|10
1632244240000|2021-09-21 17:10:40|17583.17|17463.17|17577.9|17457.9|17583.17|17463.17|17577.9|17457.9|9
1632244250000|2021-09-21 17:10:50|17577.25|17457.25|17578.27|17458.27|17579.89|17459.89|17577.25|17457.25|10
1632244260000|2021-09-21 17:11:00|17578.32|17458.32|17574.63|17454.63|17578.32|17458.32|17574.07|17454.07|10
1632244270000|2021-09-21 17:11:10|17573.65|17453.65|17570.64|17450.64|17574.12|17454.12|17570.64|17450.64|10
1632244280000|2021-09-21 17:11:20|17569.41|17449.41|17568.3|17448.3|17570.81|17450.81|17568.3|17448.3|10
1632244290000|2021-09-21 17:11:30|17565.86|17445.86|17560.34|17440.34|17565.86|17445.86|17560.34|17440.34|10
1632244300000|2021-09-21 17:11:40|17558.75|17438.75|17546.45|17426.45|17558.75|17438.75|17546.45|17426.45|10
1632244310000|2021-09-21 17:11:50|17546.35|17426.35|17544.8|17424.8|17546.59|17426.59|17544.27|17424.27|10
1632244320000|2021-09-21 17:12:00|17545.06|17425.06|17549.05|17429.05|17549.05|17429.05|17544.85|17424.85|10
1632244330000|2021-09-21 17:12:10|17549.18|17429.18|17554.58|17434.58|17554.58|17434.58|17549.18|17429.18|10
1632244340000|2021-09-21 17:12:20|17554.6|17434.6|17555.65|17435.65|17556.91|17436.91|17554.6|17434.6|10
1632244350000|2021-09-21 17:12:30|17554.9|17434.9|17552.78|17432.78|17554.91|17434.91|17552.45|17432.45|10
1632244360000|2021-09-21 17:12:40|17550.46|17430.46|17539.2|17419.2|17550.46|17430.46|17539.2|17419.2|10
1632244370000|2021-09-21 17:12:50|17535.56|17415.56|17534.16|17414.16|17535.56|17415.56|17533.74|17413.74|10
1632244380000|2021-09-21 17:13:00|17533.74|17413.74|17534.93|17414.93|17534.93|17414.93|17533.6|17413.6|10
1632244390000|2021-09-21 17:13:10|17534.62|17414.62|17532.64|17412.64|17534.95|17414.95|17532.23|17412.23|10
1632244400000|2021-09-21 17:13:20|17532.78|17412.78|17533.59|17413.59|17534.53|17414.53|17532.78|17412.78|10
1632244410000|2021-09-21 17:13:30|17533.71|17413.71|17534.45|17414.45|17534.84|17414.84|17533.64|17413.64|10
1632244420000|2021-09-21 17:13:40|17535.14|17415.14|17534.34|17414.34|17536.55|17416.55|17534.2|17414.2|10
1632244430000|2021-09-21 17:13:50|17534.88|17414.88|17537.22|17417.22|17537.25|17417.25|17534.88|17414.88|9
1632244440000|2021-09-21 17:14:00|17537.66|17417.66|17534.99|17414.99|17538.73|17418.73|17534.99|17414.99|10
1632244450000|2021-09-21 17:14:10|17534.94|17414.94|17530.62|17410.62|17534.94|17414.94|17530.62|17410.62|10
1632244460000|2021-09-21 17:14:20|17530.68|17410.68|17529.96|17409.96|17531.16|17411.16|17529.4|17409.4|10
1632244470000|2021-09-21 17:14:30|17529.59|17409.59|17525.89|17405.89|17529.59|17409.59|17525.89|17405.89|10
1632244480000|2021-09-21 17:14:40|17525.83|17405.83|17531.92|17411.92|17531.92|17411.92|17525.83|17405.83|10
1632244490000|2021-09-21 17:14:50|17532.06|17412.06|17537.78|17417.78|17537.78|17417.78|17532.06|17412.06|10
1632244500000|2021-09-21 17:15:00|17537.58|17417.58|17531.16|17411.16|17537.58|17417.58|17531.16|17411.16|10
1632244510000|2021-09-21 17:15:10|17531.59|17411.59|17539.27|17419.27|17539.27|17419.27|17531.56|17411.56|10
1632244520000|2021-09-21 17:15:20|17539.62|17419.62|17552.77|17432.77|17552.77|17432.77|17539.62|17419.62|10
1632244530000|2021-09-21 17:15:30|17553.88|17433.88|17557.35|17437.35|17557.35|17437.35|17553.88|17433.88|10
1632244540000|2021-09-21 17:15:40|17557.7|17437.7|17557.27|17437.27|17558.22|17438.22|17556.94|17436.94|9
1632244550000|2021-09-21 17:15:50|17556.25|17436.25|17553.57|17433.57|17557.31|17437.31|17553.57|17433.57|10
1632244560000|2021-09-21 17:16:00|17553.79|17433.79|17546.81|17426.81|17553.79|17433.79|17546.81|17426.81|10
1632244570000|2021-09-21 17:16:10|17546.52|17426.52|17546.56|17426.56|17546.78|17426.78|17545.93|17425.93|9
1632244580000|2021-09-21 17:16:20|17546.35|17426.35|17549.1|17429.1|17549.1|17429.1|17545.46|17425.46|10
1632244590000|2021-09-21 17:16:30|17549.74|17429.74|17552.68|17432.68|17552.68|17432.68|17549.06|17429.06|10
1632244600000|2021-09-21 17:16:40|17552.57|17432.57|17552.53|17432.53|17553.81|17433.81|17551.47|17431.47|10
1632244610000|2021-09-21 17:16:50|17552.68|17432.68|17549.92|17429.92|17552.68|17432.68|17549.92|17429.92|10
1632244620000|2021-09-21 17:17:00|17550.18|17430.18|17548.86|17428.86|17550.7|17430.7|17548.82|17428.82|10
1632244630000|2021-09-21 17:17:10|17548|17428|17547.26|17427.26|17548|17428|17545.98|17425.98|10
1632244640000|2021-09-21 17:17:20|17546.82|17426.82|17545.26|17425.26|17546.92|17426.92|17545.26|17425.26|9
1632244650000|2021-09-21 17:17:30|17545.4|17425.4|17548.31|17428.31|17548.31|17428.31|17545.19|17425.19|9
1632244660000|2021-09-21 17:17:40|17548.81|17428.81|17546.89|17426.89|17549|17429|17546.89|17426.89|10
1632244670000|2021-09-21 17:17:50|17546.57|17426.57|17544.84|17424.84|17546.61|17426.61|17544.84|17424.84|9
1632244680000|2021-09-21 17:18:00|17544.6|17424.6|17557.44|17437.44|17557.44|17437.44|17544.6|17424.6|9
1632244690000|2021-09-21 17:18:10|17560.28|17440.28|17567.9|17447.9|17567.9|17447.9|17560.28|17440.28|10
1632244700000|2021-09-21 17:18:20|17570.04|17450.04|17578.45|17458.45|17578.45|17458.45|17570.04|17450.04|10
1632244710000|2021-09-21 17:18:30|17579.12|17459.12|17578.15|17458.15|17579.74|17459.74|17578.15|17458.15|10
1632244720000|2021-09-21 17:18:40|17578.2|17458.2|17579.83|17459.83|17580.41|17460.41|17578.2|17458.2|10
1632244730000|2021-09-21 17:18:50|17580.52|17460.52|17576.96|17456.96|17581.51|17461.51|17576.96|17456.96|9
1632244740000|2021-09-21 17:19:00|17576.39|17456.39|17574.18|17454.18|17576.39|17456.39|17573.16|17453.16|10
1632244750000|2021-09-21 17:19:10|17574.21|17454.21|17575.43|17455.43|17576.51|17456.51|17574.21|17454.21|10
1632244760000|2021-09-21 17:19:20|17575.05|17455.05|17575.7|17455.7|17575.7|17455.7|17574.87|17454.87|10
1632244770000|2021-09-21 17:19:30|17576.33|17456.33|17571.72|17451.72|17576.33|17456.33|17571.72|17451.72|10
1632244780000|2021-09-21 17:19:40|17572.26|17452.26|17572.08|17452.08|17572.61|17452.61|17571.56|17451.56|10
1632244790000|2021-09-21 17:19:50|17571.03|17451.03|17558.75|17438.75|17571.03|17451.03|17558.75|17438.75|10
1632244800000|2021-09-21 17:20:00|17558.25|17438.25|17546.43|17426.43|17558.25|17438.25|17546.43|17426.43|10
1632244810000|2021-09-21 17:20:10|17545.2|17425.2|17544.53|17424.53|17546.89|17426.89|17543.07|17423.07|10
1632244820000|2021-09-21 17:20:20|17544.55|17424.55|17547.47|17427.47|17547.47|17427.47|17544.55|17424.55|10
1632244830000|2021-09-21 17:20:30|17547.62|17427.62|17557.83|17437.83|17558.52|17438.52|17547.43|17427.43|10
1632244840000|2021-09-21 17:20:40|17555.42|17435.42|17551.39|17431.39|17556.15|17436.15|17551.31|17431.31|10
1632244850000|2021-09-21 17:20:50|17553.06|17433.06|17547.92|17427.92|17553.06|17433.06|17547.91|17427.91|10
1632244860000|2021-09-21 17:21:00|17547.08|17427.08|17543.87|17423.87|17547.08|17427.08|17543.7|17423.7|10
1632244870000|2021-09-21 17:21:10|17544.51|17424.51|17543.27|17423.27|17545.57|17425.57|17542.88|17422.88|10
1632244880000|2021-09-21 17:21:20|17542.61|17422.61|17531.11|17411.11|17542.78|17422.78|17531.11|17411.11|10
1632244890000|2021-09-21 17:21:30|17526.65|17406.65|17528.57|17408.57|17528.57|17408.57|17525.29|17405.29|10
1632244900000|2021-09-21 17:21:40|17527.77|17407.77|17523.85|17403.85|17529.4|17409.4|17523.85|17403.85|10
1632244910000|2021-09-21 17:21:50|17523.36|17403.36|17518.56|17398.56|17523.36|17403.36|17517.7|17397.7|10
1632244920000|2021-09-21 17:22:00|17518.83|17398.83|17518.53|17398.53|17519.5|17399.5|17517.82|17397.82|10
1632244930000|2021-09-21 17:22:10|17519.5|17399.5|17514.22|17394.22|17519.75|17399.75|17514.22|17394.22|10
1632244940000|2021-09-21 17:22:20|17514.31|17394.31|17513.51|17393.51|17514.31|17394.31|17512.72|17392.72|10
1632244950000|2021-09-21 17:22:30|17513.55|17393.55|17513.65|17393.65|17513.65|17393.65|17512.74|17392.74|10
1632244960000|2021-09-21 17:22:40|17513.1|17393.1|17516.43|17396.43|17516.63|17396.63|17513.1|17393.1|10
1632244970000|2021-09-21 17:22:50|17517.79|17397.79|17520.54|17400.54|17520.54|17400.54|17517.79|17397.79|10
1632244980000|2021-09-21 17:23:00|17521.38|17401.38|17521.03|17401.03|17521.69|17401.69|17520.92|17400.92|10
1632244990000|2021-09-21 17:23:10|17521.01|17401.01|17520.01|17400.01|17521.01|17401.01|17519.88|17399.88|10
1632245000000|2021-09-21 17:23:20|17519.92|17399.92|17522.25|17402.25|17522.36|17402.36|17519.59|17399.59|10
1632245010000|2021-09-21 17:23:30|17522.18|17402.18|17521.64|17401.64|17524.01|17404.01|17521.64|17401.64|10
1632245020000|2021-09-21 17:23:40|17521.8|17401.8|17520.55|17400.55|17522.26|17402.26|17520.55|17400.55|10
1632245030000|2021-09-21 17:23:50|17519.95|17399.95|17499.04|17379.04|17519.95|17399.95|17499.04|17379.04|10
1632245040000|2021-09-21 17:24:00|17495.72|17375.72|17484.24|17364.24|17496.93|17376.93|17484.24|17364.24|10
1632245050000|2021-09-21 17:24:10|17482.37|17362.37|17480.34|17360.34|17483.35|17363.35|17479.8|17359.8|10
1632245060000|2021-09-21 17:24:20|17475.82|17355.82|17460.68|17340.68|17477.58|17357.58|17460.68|17340.68|10
1632245070000|2021-09-21 17:24:30|17458.34|17338.34|17423.35|17303.35|17458.34|17338.34|17423.35|17303.35|10
1632245080000|2021-09-21 17:24:40|17422.4|17302.4|17416.67|17296.67|17422.4|17302.4|17414.51|17294.51|10
1632245090000|2021-09-21 17:24:50|17416.39|17296.39|17409.1|17289.1|17416.39|17296.39|17407.56|17287.56|10
1632245100000|2021-09-21 17:25:00|17404.38|17284.38|17397.19|17277.19|17404.38|17284.38|17397.19|17277.19|10
1632245110000|2021-09-21 17:25:10|17403.39|17283.39|17419.33|17299.33|17419.33|17299.33|17402.96|17282.96|10
1632245120000|2021-09-21 17:25:20|17422.7|17302.7|17430.44|17310.44|17430.74|17310.74|17422.7|17302.7|10
1632245130000|2021-09-21 17:25:30|17430.32|17310.32|17430.06|17310.06|17433.02|17313.02|17429.57|17309.57|10
1632245140000|2021-09-21 17:25:40|17435.91|17315.91|17439.41|17319.41|17439.69|17319.69|17435.91|17315.91|10
1632245150000|2021-09-21 17:25:50|17439.58|17319.58|17444.29|17324.29|17444.29|17324.29|17439.58|17319.58|10
1632245160000|2021-09-21 17:26:00|17444.32|17324.32|17449.98|17329.98|17449.98|17329.98|17444.32|17324.32|10
1632245170000|2021-09-21 17:26:10|17451.65|17331.65|17458.89|17338.89|17458.89|17338.89|17451.65|17331.65|10
1632245180000|2021-09-21 17:26:20|17458.97|17338.97|17470.66|17350.66|17470.66|17350.66|17458.97|17338.97|10
1632245190000|2021-09-21 17:26:30|17473.23|17353.23|17479.32|17359.32|17479.32|17359.32|17473.23|17353.23|10
1632245200000|2021-09-21 17:26:40|17480.63|17360.63|17482.12|17362.12|17482.76|17362.76|17480.63|17360.63|10
1632245210000|2021-09-21 17:26:50|17481.44|17361.44|17483.85|17363.85|17484.13|17364.13|17481.44|17361.44|10
1632245220000|2021-09-21 17:27:00|17484.45|17364.45|17489.7|17369.7|17489.7|17369.7|17483.42|17363.42|10
1632245230000|2021-09-21 17:27:10|17489.23|17369.23|17507.26|17387.26|17507.26|17387.26|17489.23|17369.23|10
1632245240000|2021-09-21 17:27:20|17510.12|17390.12|17519.5|17399.5|17519.5|17399.5|17510.12|17390.12|10
1632245250000|2021-09-21 17:27:30|17519.86|17399.86|17531.38|17411.38|17531.38|17411.38|17519.86|17399.86|10
1632245260000|2021-09-21 17:27:40|17531.1|17411.1|17540.64|17420.64|17540.64|17420.64|17531.1|17411.1|10
1632245270000|2021-09-21 17:27:50|17540.8|17420.8|17541.42|17421.42|17542.65|17422.65|17540.8|17420.8|10
1632245280000|2021-09-21 17:28:00|17541.26|17421.26|17537.79|17417.79|17541.26|17421.26|17536.22|17416.22|10
1632245290000|2021-09-21 17:28:10|17537.48|17417.48|17526.98|17406.98|17537.48|17417.48|17526.98|17406.98|10
1632245300000|2021-09-21 17:28:20|17525.43|17405.43|17523.85|17403.85|17525.51|17405.51|17522.48|17402.48|10
1632245310000|2021-09-21 17:28:30|17523.45|17403.45|17532.68|17412.68|17532.68|17412.68|17523.45|17403.45|10
1632245320000|2021-09-21 17:28:40|17532.53|17412.53|17543.81|17423.81|17543.99|17423.99|17532.53|17412.53|10
1632245330000|2021-09-21 17:28:50|17543.09|17423.09|17545.58|17425.58|17547.16|17427.16|17543.09|17423.09|10
1632245340000|2021-09-21 17:29:00|17545.27|17425.27|17538.31|17418.31|17545.29|17425.29|17537.82|17417.82|10
1632245350000|2021-09-21 17:29:10|17538.42|17418.42|17533.64|17413.64|17538.42|17418.42|17533.24|17413.24|10
1632245360000|2021-09-21 17:29:20|17532.05|17412.05|17526.06|17406.06|17532.05|17412.05|17526.06|17406.06|10
1632245370000|2021-09-21 17:29:30|17525.39|17405.39|17520.17|17400.17|17525.42|17405.42|17520.17|17400.17|10
1632245380000|2021-09-21 17:29:40|17517.03|17397.03|17511.5|17391.5|17517.03|17397.03|17511.5|17391.5|10
1632245390000|2021-09-21 17:29:50|17510.88|17390.88|17508.79|17388.79|17510.88|17390.88|17507.8|17387.8|10
1632245400000|2021-09-21 17:30:00|17509.43|17389.43|17514.23|17394.23|17514.23|17394.23|17509.43|17389.43|10
1632245410000|2021-09-21 17:30:10|17514.38|17394.38|17517.35|17397.35|17517.35|17397.35|17514.38|17394.38|10
1632245420000|2021-09-21 17:30:20|17518.64|17398.64|17514.77|17394.77|17520.33|17400.33|17514.77|17394.77|10
1632245430000|2021-09-21 17:30:30|17513.75|17393.75|17480.46|17360.46|17513.75|17393.75|17480.46|17360.46|10
1632245440000|2021-09-21 17:30:40|17478.74|17358.74|17475.89|17355.89|17479.4|17359.4|17475.89|17355.89|10
1632245450000|2021-09-21 17:30:50|17475.51|17355.51|17473.51|17353.51|17475.51|17355.51|17473.07|17353.07|10
1632245460000|2021-09-21 17:31:00|17473.24|17353.24|17471.38|17351.38|17473.24|17353.24|17470.23|17350.23|10
1632245470000|2021-09-21 17:31:10|17471.55|17351.55|17476.97|17356.97|17476.97|17356.97|17471.55|17351.55|10
1632245480000|2021-09-21 17:31:20|17478.39|17358.39|17486.94|17366.94|17486.94|17366.94|17478.39|17358.39|10
1632245490000|2021-09-21 17:31:30|17485.8|17365.8|17487.63|17367.63|17487.63|17367.63|17484.97|17364.97|9
1632245500000|2021-09-21 17:31:40|17488.38|17368.38|17498.1|17378.1|17498.1|17378.1|17488.38|17368.38|10
1632245510000|2021-09-21 17:31:50|17501.82|17381.82|17507.34|17387.34|17507.77|17387.77|17501.82|17381.82|10
1632245520000|2021-09-21 17:32:00|17506.77|17386.77|17511.74|17391.74|17511.74|17391.74|17505.99|17385.99|9
1632245530000|2021-09-21 17:32:10|17511.88|17391.88|17518.49|17398.49|17518.62|17398.62|17511.88|17391.88|10
1632245540000|2021-09-21 17:32:20|17518.57|17398.57|17515.43|17395.43|17518.72|17398.72|17514.34|17394.34|10
1632245550000|2021-09-21 17:32:30|17513.54|17393.54|17508.03|17388.03|17513.86|17393.86|17508.03|17388.03|10
1632245560000|2021-09-21 17:32:40|17507.84|17387.84|17498.71|17378.71|17507.84|17387.84|17498.71|17378.71|9
1632245570000|2021-09-21 17:32:50|17498.6|17378.6|17497.71|17377.71|17498.66|17378.66|17497.68|17377.68|10
1632245580000|2021-09-21 17:33:00|17497.44|17377.44|17499.18|17379.18|17499.18|17379.18|17497.4|17377.4|10
1632245590000|2021-09-21 17:33:10|17499.83|17379.83|17502.16|17382.16|17502.16|17382.16|17499.25|17379.25|10
1632245600000|2021-09-21 17:33:20|17501.13|17381.13|17502.91|17382.91|17502.91|17382.91|17499.49|17379.49|10
1632245610000|2021-09-21 17:33:30|17502.77|17382.77|17499.4|17379.4|17502.77|17382.77|17499.4|17379.4|10
1632245620000|2021-09-21 17:33:40|17498.48|17378.48|17492.63|17372.63|17498.48|17378.48|17492.17|17372.17|10
1632245630000|2021-09-21 17:33:50|17492.74|17372.74|17492.3|17372.3|17492.74|17372.74|17492|17372|10
1632245640000|2021-09-21 17:34:00|17491.78|17371.78|17488.51|17368.51|17491.9|17371.9|17488.43|17368.43|10
1632245650000|2021-09-21 17:34:10|17487.19|17367.19|17486.48|17366.48|17487.19|17367.19|17485.6|17365.6|10
1632245660000|2021-09-21 17:34:20|17486.45|17366.45|17483.52|17363.52|17486.81|17366.81|17483.52|17363.52|10
1632245670000|2021-09-21 17:34:30|17483.42|17363.42|17476.29|17356.29|17483.42|17363.42|17476.29|17356.29|10
1632245680000|2021-09-21 17:34:40|17472.87|17352.87|17453.64|17333.64|17472.87|17352.87|17453.64|17333.64|10
1632245690000|2021-09-21 17:34:50|17453.23|17333.23|17439.71|17319.71|17453.23|17333.23|17439.68|17319.68|10
1632245700000|2021-09-21 17:35:00|17439.22|17319.22|17435.53|17315.53|17439.3|17319.3|17435.53|17315.53|10
1632245710000|2021-09-21 17:35:10|17431.43|17311.43|17421.52|17301.52|17431.43|17311.43|17420.43|17300.43|10
1632245720000|2021-09-21 17:35:20|17419.73|17299.73|17421.11|17301.11|17421.11|17301.11|17417.21|17297.21|10
1632245730000|2021-09-21 17:35:30|17421.65|17301.65|17419.73|17299.73|17422.82|17302.82|17419.73|17299.73|10
1632245740000|2021-09-21 17:35:40|17417.24|17297.24|17409.63|17289.63|17417.24|17297.24|17409.63|17289.63|10
1632245750000|2021-09-21 17:35:50|17408.28|17288.28|17408.88|17288.88|17408.88|17288.88|17407.96|17287.96|10
1632245760000|2021-09-21 17:36:00|17409.77|17289.77|17407.93|17287.93|17409.77|17289.77|17407.14|17287.14|10
1632245770000|2021-09-21 17:36:10|17404.71|17284.71|17397.02|17277.02|17404.71|17284.71|17397.02|17277.02|10
1632245780000|2021-09-21 17:36:20|17394.93|17274.93|17397.21|17277.21|17397.21|17277.21|17394.93|17274.93|10
1632245790000|2021-09-21 17:36:30|17397.67|17277.67|17403.32|17283.32|17403.32|17283.32|17397.67|17277.67|10
1632245800000|2021-09-21 17:36:40|17399.78|17279.78|17404.92|17284.92|17406.04|17286.04|17399.78|17279.78|10
1632245810000|2021-09-21 17:36:50|17407.35|17287.35|17410.23|17290.23|17410.23|17290.23|17407.35|17287.35|10
1632245820000|2021-09-21 17:37:00|17409.96|17289.96|17401.32|17281.32|17410.23|17290.23|17401.32|17281.32|9
1632245830000|2021-09-21 17:37:10|17400.21|17280.21|17383.2|17263.2|17400.21|17280.21|17383.2|17263.2|10
1632245840000|2021-09-21 17:37:20|17382.17|17262.17|17377.46|17257.46|17382.17|17262.17|17376.73|17256.73|10
1632245850000|2021-09-21 17:37:30|17376.94|17256.94|17375.67|17255.67|17377.41|17257.41|17375.59|17255.59|10
1632245860000|2021-09-21 17:37:40|17375.19|17255.19|17368.06|17248.06|17375.28|17255.28|17368.06|17248.06|10
1632245870000|2021-09-21 17:37:50|17368.03|17248.03|17365.75|17245.75|17368.03|17248.03|17365.75|17245.75|10
1632245880000|2021-09-21 17:38:00|17364.73|17244.73|17364.07|17244.07|17364.73|17244.73|17363.76|17243.76|10
1632245890000|2021-09-21 17:38:10|17364.08|17244.08|17364.08|17244.08|17365.05|17245.05|17363.99|17243.99|9
1632245900000|2021-09-21 17:38:20|17363.57|17243.57|17365.86|17245.86|17365.86|17245.86|17363.57|17243.57|10
1632245910000|2021-09-21 17:38:30|17366.5|17246.5|17368.08|17248.08|17368.52|17248.52|17365.82|17245.82|10
1632245920000|2021-09-21 17:38:40|17368.39|17248.39|17361.44|17241.44|17368.76|17248.76|17361.44|17241.44|9
1632245930000|2021-09-21 17:38:50|17359.14|17239.14|17362.37|17242.37|17362.37|17242.37|17357.9|17237.9|10
1632245940000|2021-09-21 17:39:00|17362.05|17242.05|17363.31|17243.31|17364.14|17244.14|17362.05|17242.05|10
1632245950000|2021-09-21 17:39:10|17363.29|17243.29|17359.87|17239.87|17363.29|17243.29|17359.78|17239.78|10
1632245960000|2021-09-21 17:39:20|17358.6|17238.6|17354.58|17234.58|17358.6|17238.6|17354.09|17234.09|10
1632245970000|2021-09-21 17:39:30|17354.32|17234.32|17340.5|17220.5|17354.32|17234.32|17340.5|17220.5|10
1632245980000|2021-09-21 17:39:40|17340.15|17220.15|17333.22|17213.22|17340.15|17220.15|17333.22|17213.22|10
1632245990000|2021-09-21 17:39:50|17331.75|17211.75|17335.52|17215.52|17335.52|17215.52|17328.38|17208.38|10
1632246000000|2021-09-21 17:40:00|17336.37|17216.37|17352.36|17232.36|17352.36|17232.36|17336.37|17216.37|10
1632246010000|2021-09-21 17:40:10|17359.04|17239.04|17364.04|17244.04|17367.32|17247.32|17359.04|17239.04|10
1632246020000|2021-09-21 17:40:20|17362.74|17242.74|17354.25|17234.25|17362.74|17242.74|17354.25|17234.25|10
1632246030000|2021-09-21 17:40:30|17350.16|17230.16|17352.32|17232.32|17352.32|17232.32|17348.14|17228.14|10
1632246040000|2021-09-21 17:40:40|17353.1|17233.1|17362.73|17242.73|17362.73|17242.73|17353.1|17233.1|10
1632246050000|2021-09-21 17:40:50|17365.21|17245.21|17370.98|17250.98|17371.55|17251.55|17365.09|17245.09|10
1632246060000|2021-09-21 17:41:00|17371.7|17251.7|17369.68|17249.68|17372.78|17252.78|17369.68|17249.68|10
1632246070000|2021-09-21 17:41:10|17368.96|17248.96|17372.83|17252.83|17372.83|17252.83|17368.95|17248.95|10
1632246080000|2021-09-21 17:41:20|17372.51|17252.51|17374.39|17254.39|17374.39|17254.39|17371.26|17251.26|10
1632246090000|2021-09-21 17:41:30|17374.57|17254.57|17376.36|17256.36|17378.12|17258.12|17374.57|17254.57|10
1632246100000|2021-09-21 17:41:40|17377.68|17257.68|17371.52|17251.52|17377.68|17257.68|17371.52|17251.52|10
1632246110000|2021-09-21 17:41:50|17369.02|17249.02|17368.06|17248.06|17369.15|17249.15|17367.86|17247.86|10
1632246120000|2021-09-21 17:42:00|17368.26|17248.26|17363.68|17243.68|17368.26|17248.26|17362.91|17242.91|10
1632246130000|2021-09-21 17:42:10|17362.19|17242.19|17363.47|17243.47|17363.47|17243.47|17361.55|17241.55|10
1632246140000|2021-09-21 17:42:20|17363.21|17243.21|17360.37|17240.37|17363.21|17243.21|17359.99|17239.99|10
1632246150000|2021-09-21 17:42:30|17360.2|17240.2|17358.73|17238.73|17362.27|17242.27|17358.73|17238.73|10
1632246160000|2021-09-21 17:42:40|17358.54|17238.54|17355.13|17235.13|17358.54|17238.54|17355.13|17235.13|10
1632246170000|2021-09-21 17:42:50|17354.78|17234.78|17348.89|17228.89|17355.29|17235.29|17348.89|17228.89|10
1632246180000|2021-09-21 17:43:00|17348.23|17228.23|17329.28|17209.28|17348.23|17228.23|17328.51|17208.51|10
1632246190000|2021-09-21 17:43:10|17326.94|17206.94|17328.61|17208.61|17328.61|17208.61|17325.44|17205.44|10
1632246200000|2021-09-21 17:43:20|17330.01|17210.01|17335.71|17215.71|17335.72|17215.72|17330.01|17210.01|10
1632246210000|2021-09-21 17:43:30|17337.87|17217.87|17334.78|17214.78|17337.87|17217.87|17334.71|17214.71|10
1632246220000|2021-09-21 17:43:40|17335.03|17215.03|17333.82|17213.82|17335.43|17215.43|17333.45|17213.45|10
1632246230000|2021-09-21 17:43:50|17334.15|17214.15|17335.95|17215.95|17336|17216|17331.3|17211.3|10
1632246240000|2021-09-21 17:44:00|17336.49|17216.49|17351.33|17231.33|17351.53|17231.53|17336.49|17216.49|10
1632246250000|2021-09-21 17:44:10|17352.36|17232.36|17371.55|17251.55|17371.55|17251.55|17352.36|17232.36|10
1632246260000|2021-09-21 17:44:20|17372.58|17252.58|17380.01|17260.01|17380.16|17260.16|17372.58|17252.58|10
1632246270000|2021-09-21 17:44:30|17380.75|17260.75|17374.47|17254.47|17380.75|17260.75|17372.49|17252.49|9
1632246280000|2021-09-21 17:44:40|17374.31|17254.31|17379.55|17259.55|17379.55|17259.55|17372.94|17252.94|10
1632246290000|2021-09-21 17:44:50|17380.77|17260.77|17384.92|17264.92|17384.92|17264.92|17380.77|17260.77|10
1632246300000|2021-09-21 17:45:00|17385.36|17265.36|17386.79|17266.79|17386.94|17266.94|17385.36|17265.36|10
1632246310000|2021-09-21 17:45:10|17386.81|17266.81|17385.38|17265.38|17387.57|17267.57|17385.38|17265.38|10
1632246320000|2021-09-21 17:45:20|17386.24|17266.24|17390.39|17270.39|17390.39|17270.39|17386.24|17266.24|10
1632246330000|2021-09-21 17:45:30|17392.12|17272.12|17395.93|17275.93|17395.93|17275.93|17392.12|17272.12|10
1632246340000|2021-09-21 17:45:40|17396.31|17276.31|17396.85|17276.85|17397.21|17277.21|17395.62|17275.62|10
1632246350000|2021-09-21 17:45:50|17396.16|17276.16|17391.16|17271.16|17396.16|17276.16|17391.16|17271.16|10
1632246360000|2021-09-21 17:46:00|17390.53|17270.53|17386.52|17266.52|17390.53|17270.53|17386.25|17266.25|10
1632246370000|2021-09-21 17:46:10|17385.95|17265.95|17377.71|17257.71|17385.95|17265.95|17377.71|17257.71|10
1632246380000|2021-09-21 17:46:20|17375.02|17255.02|17371.54|17251.54|17375.29|17255.29|17370.97|17250.97|9
1632246390000|2021-09-21 17:46:30|17371.34|17251.34|17370.43|17250.43|17373.13|17253.13|17370.43|17250.43|10
1632246400000|2021-09-21 17:46:40|17370.12|17250.12|17364.02|17244.02|17370.18|17250.18|17364.02|17244.02|10
1632246410000|2021-09-21 17:46:50|17363.16|17243.16|17362.22|17242.22|17363.28|17243.28|17362.14|17242.14|10
1632246420000|2021-09-21 17:47:00|17361.43|17241.43|17356.47|17236.47|17361.43|17241.43|17356.47|17236.47|10
1632246430000|2021-09-21 17:47:10|17356.14|17236.14|17351.94|17231.94|17356.14|17236.14|17350.94|17230.94|10
1632246440000|2021-09-21 17:47:20|17350.7|17230.7|17349.44|17229.44|17350.7|17230.7|17348.25|17228.25|10
1632246450000|2021-09-21 17:47:30|17350.95|17230.95|17343.38|17223.38|17352.01|17232.01|17343.38|17223.38|10
1632246460000|2021-09-21 17:47:40|17342.02|17222.02|17332.82|17212.82|17342.02|17222.02|17332.78|17212.78|10
1632246470000|2021-09-21 17:47:50|17332|17212|17319.37|17199.37|17332|17212|17318.79|17198.79|10
1632246480000|2021-09-21 17:48:00|17318.25|17198.25|17311.74|17191.74|17318.58|17198.58|17311.74|17191.74|10
1632246490000|2021-09-21 17:48:10|17308.74|17188.74|17305.93|17185.93|17309.52|17189.52|17305.93|17185.93|10
1632246500000|2021-09-21 17:48:20|17305.95|17185.95|17305.97|17185.97|17307.76|17187.76|17305.95|17185.95|9
1632246510000|2021-09-21 17:48:30|17306.63|17186.63|17305.85|17185.85|17307.66|17187.66|17305.81|17185.81|10
1632246520000|2021-09-21 17:48:40|17305.23|17185.23|17300.61|17180.61|17305.23|17185.23|17299.72|17179.72|10
1632246530000|2021-09-21 17:48:50|17297.72|17177.72|17289.65|17169.65|17297.72|17177.72|17288.09|17168.09|10
1632246540000|2021-09-21 17:49:00|17287.17|17167.17|17287.11|17167.11|17288.96|17168.96|17286.81|17166.81|10
1632246550000|2021-09-21 17:49:10|17288.56|17168.56|17314.49|17194.49|17314.49|17194.49|17288.56|17168.56|10
1632246560000|2021-09-21 17:49:20|17315.16|17195.16|17337.08|17217.08|17337.08|17217.08|17315.16|17195.16|10
1632246570000|2021-09-21 17:49:30|17339.36|17219.36|17343.22|17223.22|17343.28|17223.28|17339.36|17219.36|10
1632246580000|2021-09-21 17:49:40|17343.23|17223.23|17332.4|17212.4|17343.23|17223.23|17332.4|17212.4|10
1632246590000|2021-09-21 17:49:50|17333|17213|17334.78|17214.78|17335.21|17215.21|17332.79|17212.79|10
1632246600000|2021-09-21 17:50:00|17335.08|17215.08|17336.83|17216.83|17336.83|17216.83|17335.08|17215.08|10
1632246610000|2021-09-21 17:50:10|17337.94|17217.94|17335.48|17215.48|17339.55|17219.55|17335.48|17215.48|10
1632246620000|2021-09-21 17:50:20|17336.03|17216.03|17340.16|17220.16|17340.58|17220.58|17336.03|17216.03|10
1632246630000|2021-09-21 17:50:30|17340.24|17220.24|17343.95|17223.95|17343.95|17223.95|17340.24|17220.24|10
1632246640000|2021-09-21 17:50:40|17343.8|17223.8|17343.44|17223.44|17345.52|17225.52|17342.98|17222.98|10
1632246650000|2021-09-21 17:50:50|17343.49|17223.49|17347.79|17227.79|17348.47|17228.47|17343.49|17223.49|10
1632246660000|2021-09-21 17:51:00|17348.61|17228.61|17351.25|17231.25|17352.19|17232.19|17348.5|17228.5|10
1632246670000|2021-09-21 17:51:10|17352.65|17232.65|17357.27|17237.27|17357.37|17237.37|17352.65|17232.65|10
1632246680000|2021-09-21 17:51:20|17357.5|17237.5|17362.28|17242.28|17362.34|17242.34|17357.5|17237.5|10
1632246690000|2021-09-21 17:51:30|17362.55|17242.55|17366.35|17246.35|17367.37|17247.37|17362.55|17242.55|10
1632246700000|2021-09-21 17:51:40|17366.36|17246.36|17363.81|17243.81|17366.36|17246.36|17363.81|17243.81|9
1632246710000|2021-09-21 17:51:50|17362.14|17242.14|17354.89|17234.89|17362.14|17242.14|17354.89|17234.89|9
1632246720000|2021-09-21 17:52:00|17350.66|17230.66|17342.01|17222.01|17350.77|17230.77|17342.01|17222.01|10
1632246730000|2021-09-21 17:52:10|17341.46|17221.46|17328.71|17208.71|17341.46|17221.46|17328.71|17208.71|10
1632246740000|2021-09-21 17:52:20|17327.43|17207.43|17321.92|17201.92|17327.43|17207.43|17320.79|17200.79|9
1632246750000|2021-09-21 17:52:30|17321.02|17201.02|17311.56|17191.56|17321.83|17201.83|17311.56|17191.56|10
1632246760000|2021-09-21 17:52:40|17309.46|17189.46|17302.22|17182.22|17309.46|17189.46|17301.35|17181.35|10
1632246770000|2021-09-21 17:52:50|17302.39|17182.39|17299.8|17179.8|17303.23|17183.23|17299.68|17179.68|10
1632246780000|2021-09-21 17:53:00|17300.07|17180.07|17304.71|17184.71|17304.71|17184.71|17300.07|17180.07|10
1632246790000|2021-09-21 17:53:10|17305.12|17185.12|17309.28|17189.28|17310.05|17190.05|17305.12|17185.12|10
1632246800000|2021-09-21 17:53:20|17309.07|17189.07|17309.05|17189.05|17309.55|17189.55|17308.85|17188.85|10
1632246810000|2021-09-21 17:53:30|17308.4|17188.4|17294.25|17174.25|17309.54|17189.54|17294.25|17174.25|10
1632246820000|2021-09-21 17:53:40|17290.63|17170.63|17288.85|17168.85|17290.63|17170.63|17283.68|17163.68|10
1632246830000|2021-09-21 17:53:50|17289.37|17169.37|17287.45|17167.45|17289.61|17169.61|17286.54|17166.54|10
1632246840000|2021-09-21 17:54:00|17287.07|17167.07|17286.44|17166.44|17287.93|17167.93|17285.05|17165.05|10
1632246850000|2021-09-21 17:54:10|17286.33|17166.33|17284.07|17164.07|17286.33|17166.33|17284.07|17164.07|10
1632246860000|2021-09-21 17:54:20|17284.16|17164.16|17277.6|17157.6|17284.16|17164.16|17277.6|17157.6|10
1632246870000|2021-09-21 17:54:30|17277.62|17157.62|17277.09|17157.09|17278.19|17158.19|17276.28|17156.28|10
1632246880000|2021-09-21 17:54:40|17276.75|17156.75|17276.42|17156.42|17277.23|17157.23|17274.84|17154.84|10
1632246890000|2021-09-21 17:54:50|17277.79|17157.79|17281.33|17161.33|17281.33|17161.33|17277.79|17157.79|10
1632246900000|2021-09-21 17:55:00|17281.37|17161.37|17280.83|17160.83|17281.37|17161.37|17276.89|17156.89|10
1632246910000|2021-09-21 17:55:10|17279.37|17159.37|17292.2|17172.2|17292.2|17172.2|17279.37|17159.37|10
1632246920000|2021-09-21 17:55:20|17291.99|17171.99|17297.21|17177.21|17299.61|17179.61|17291.99|17171.99|10
1632246930000|2021-09-21 17:55:30|17297.79|17177.79|17305.77|17185.77|17305.77|17185.77|17297.79|17177.79|10
1632246940000|2021-09-21 17:55:40|17305.31|17185.31|17316.37|17196.37|17316.37|17196.37|17305.31|17185.31|10
1632246950000|2021-09-21 17:55:50|17317.1|17197.1|17326.6|17206.6|17328.41|17208.41|17317.1|17197.1|10
1632246960000|2021-09-21 17:56:00|17326.28|17206.28|17328.39|17208.39|17330.73|17210.73|17325.45|17205.45|10
1632246970000|2021-09-21 17:56:10|17327.87|17207.87|17322.78|17202.78|17328.24|17208.24|17322.78|17202.78|10
1632246980000|2021-09-21 17:56:20|17321.32|17201.32|17317.91|17197.91|17321.32|17201.32|17317.24|17197.24|10
1632246990000|2021-09-21 17:56:30|17318.74|17198.74|17319.34|17199.34|17321.05|17201.05|17318.74|17198.74|10
1632247000000|2021-09-21 17:56:40|17319.22|17199.22|17315.61|17195.61|17319.22|17199.22|17315.61|17195.61|10
1632247010000|2021-09-21 17:56:50|17315.58|17195.58|17309.71|17189.71|17315.58|17195.58|17309.15|17189.15|10
1632247020000|2021-09-21 17:57:00|17310.53|17190.53|17307.57|17187.57|17310.53|17190.53|17305.09|17185.09|10
1632247030000|2021-09-21 17:57:10|17307.69|17187.69|17311.97|17191.97|17312|17192|17307.69|17187.69|10
1632247040000|2021-09-21 17:57:20|17312.64|17192.64|17309.18|17189.18|17313.11|17193.11|17309.18|17189.18|10
1632247050000|2021-09-21 17:57:30|17309.28|17189.28|17309.99|17189.99|17310.01|17190.01|17308.76|17188.76|10
1632247060000|2021-09-21 17:57:40|17309.55|17189.55|17307.99|17187.99|17309.91|17189.91|17306.08|17186.08|10
1632247070000|2021-09-21 17:57:50|17307.98|17187.98|17320.39|17200.39|17320.39|17200.39|17307.98|17187.98|10
1632247080000|2021-09-21 17:58:00|17319.48|17199.48|17329.28|17209.28|17329.28|17209.28|17318.71|17198.71|10
1632247090000|2021-09-21 17:58:10|17329.82|17209.82|17342.94|17222.94|17342.94|17222.94|17329.82|17209.82|10
1632247100000|2021-09-21 17:58:20|17342.72|17222.72|17333.44|17213.44|17342.72|17222.72|17333.44|17213.44|10
1632247110000|2021-09-21 17:58:30|17333.24|17213.24|17333.28|17213.28|17333.51|17213.51|17332.05|17212.05|10
1632247120000|2021-09-21 17:58:40|17333.02|17213.02|17333.96|17213.96|17334.78|17214.78|17332.67|17212.67|10
1632247130000|2021-09-21 17:58:50|17333.54|17213.54|17334.57|17214.57|17334.57|17214.57|17332.96|17212.96|10
1632247140000|2021-09-21 17:59:00|17335.14|17215.14|17333.65|17213.65|17336.95|17216.95|17333.65|17213.65|10
1632247150000|2021-09-21 17:59:10|17333.68|17213.68|17330.12|17210.12|17333.68|17213.68|17329.85|17209.85|10
1632247160000|2021-09-21 17:59:20|17330.49|17210.49|17327.21|17207.21|17330.49|17210.49|17327.21|17207.21|10
1632247170000|2021-09-21 17:59:30|17326.77|17206.77|17320.36|17200.36|17326.77|17206.77|17320.36|17200.36|9
1632247180000|2021-09-21 17:59:40|17320.65|17200.65|17321.98|17201.98|17321.98|17201.98|17320.59|17200.59|10
1632247190000|2021-09-21 17:59:50|17321.65|17201.65|17324.6|17204.6|17325.42|17205.42|17321.65|17201.65|10
1632247200000|2021-09-21 18:00:00|17324.96|17204.96|17331.88|17211.88|17332.09|17212.09|17324.96|17204.96|9
1632247210000|2021-09-21 18:00:10|17331.4|17211.4|17330.55|17210.55|17331.43|17211.43|17329.1|17209.1|10
1632247220000|2021-09-21 18:00:20|17330.83|17210.83|17338.06|17218.06|17338.1|17218.1|17330.83|17210.83|10
1632247230000|2021-09-21 18:00:30|17340.22|17220.22|17347.45|17227.45|17347.45|17227.45|17340.22|17220.22|10
1632247240000|2021-09-21 18:00:40|17348.08|17228.08|17358.9|17238.9|17359.6|17239.6|17347.16|17227.16|10
1632247250000|2021-09-21 18:00:50|17359.56|17239.56|17355.85|17235.85|17359.64|17239.64|17354.15|17234.15|10
1632247260000|2021-09-21 18:01:00|17356.25|17236.25|17361.24|17241.24|17361.24|17241.24|17355.54|17235.54|10
1632247270000|2021-09-21 18:01:10|17361.76|17241.76|17380.8|17260.8|17380.8|17260.8|17361.76|17241.76|10
1632247280000|2021-09-21 18:01:20|17380.92|17260.92|17387.8|17267.8|17387.8|17267.8|17380.92|17260.92|10
1632247290000|2021-09-21 18:01:30|17387.63|17267.63|17394.32|17274.32|17394.79|17274.79|17387.63|17267.63|10
1632247300000|2021-09-21 18:01:40|17397.56|17277.56|17408.9|17288.9|17408.9|17288.9|17397.56|17277.56|10
1632247310000|2021-09-21 18:01:50|17411.14|17291.14|17416.44|17296.44|17416.45|17296.45|17411.14|17291.14|10
1632247320000|2021-09-21 18:02:00|17416.7|17296.7|17425.9|17305.9|17426|17306|17416.7|17296.7|10
1632247330000|2021-09-21 18:02:10|17425.99|17305.99|17424.45|17304.45|17426.8|17306.8|17424.45|17304.45|10
1632247340000|2021-09-21 18:02:20|17423.94|17303.94|17418.27|17298.27|17424.17|17304.17|17418.27|17298.27|10
1632247350000|2021-09-21 18:02:30|17416.82|17296.82|17413.58|17293.58|17416.82|17296.82|17413.58|17293.58|10
1632247360000|2021-09-21 18:02:40|17413.23|17293.23|17412.48|17292.48|17413.23|17293.23|17411.79|17291.79|10
1632247370000|2021-09-21 18:02:50|17412.83|17292.83|17419.24|17299.24|17419.24|17299.24|17412.83|17292.83|10
1632247380000|2021-09-21 18:03:00|17418.6|17298.6|17420.9|17300.9|17421.35|17301.35|17418.6|17298.6|10
1632247390000|2021-09-21 18:03:10|17420.27|17300.27|17417|17297|17421.4|17301.4|17417|17297|10
1632247400000|2021-09-21 18:03:20|17415|17295|17410.79|17290.79|17415.49|17295.49|17410.74|17290.74|10
1632247410000|2021-09-21 18:03:30|17410.65|17290.65|17406.1|17286.1|17410.65|17290.65|17406.1|17286.1|10
1632247420000|2021-09-21 18:03:40|17405.69|17285.69|17400.74|17280.74|17405.69|17285.69|17400.04|17280.04|10
1632247430000|2021-09-21 18:03:50|17400.93|17280.93|17401.89|17281.89|17401.89|17281.89|17400.6|17280.6|9
1632247440000|2021-09-21 18:04:00|17401.87|17281.87|17399.83|17279.83|17402.27|17282.27|17399.83|17279.83|10
1632247450000|2021-09-21 18:04:10|17399.93|17279.93|17397.13|17277.13|17399.98|17279.98|17396.28|17276.28|10
1632247460000|2021-09-21 18:04:20|17396.56|17276.56|17393.26|17273.26|17396.86|17276.86|17393.26|17273.26|10
1632247470000|2021-09-21 18:04:30|17393.01|17273.01|17386.33|17266.33|17393.01|17273.01|17385.61|17265.61|10
1632247480000|2021-09-21 18:04:40|17386.27|17266.27|17388.02|17268.02|17388.02|17268.02|17386.13|17266.13|10
1632247490000|2021-09-21 18:04:50|17388.3|17268.3|17386.32|17266.32|17389.7|17269.7|17386.32|17266.32|10
1632247500000|2021-09-21 18:05:00|17386.24|17266.24|17383.2|17263.2|17386.77|17266.77|17383.2|17263.2|10
1632247510000|2021-09-21 18:05:10|17382.87|17262.87|17379.82|17259.82|17382.87|17262.87|17378.48|17258.48|10
1632247520000|2021-09-21 18:05:20|17379.02|17259.02|17379.86|17259.86|17379.86|17259.86|17377.5|17257.5|10
1632247530000|2021-09-21 18:05:30|17380|17260|17390.22|17270.22|17391.05|17271.05|17380|17260|10
1632247540000|2021-09-21 18:05:40|17395.35|17275.35|17405.16|17285.16|17405.16|17285.16|17395.35|17275.35|9
1632247550000|2021-09-21 18:05:50|17408.21|17288.21|17404.5|17284.5|17408.21|17288.21|17403.35|17283.35|10
1632247560000|2021-09-21 18:06:00|17403.93|17283.93|17398.08|17278.08|17403.93|17283.93|17398.08|17278.08|10
1632247570000|2021-09-21 18:06:10|17397.53|17277.53|17395.2|17275.2|17397.53|17277.53|17395.19|17275.19|10
1632247580000|2021-09-21 18:06:20|17394.6|17274.6|17393.29|17273.29|17394.6|17274.6|17393.29|17273.29|10
1632247590000|2021-09-21 18:06:30|17393.71|17273.71|17394.82|17274.82|17395.06|17275.06|17393.71|17273.71|10
1632247600000|2021-09-21 18:06:40|17394.5|17274.5|17395.19|17275.19|17395.23|17275.23|17394.22|17274.22|9
1632247610000|2021-09-21 18:06:50|17394.99|17274.99|17398.14|17278.14|17398.23|17278.23|17394.77|17274.77|10
1632247620000|2021-09-21 18:07:00|17398.44|17278.44|17399.43|17279.43|17399.43|17279.43|17397.99|17277.99|10
1632247630000|2021-09-21 18:07:10|17399.74|17279.74|17395.62|17275.62|17400.34|17280.34|17395.61|17275.61|10
1632247640000|2021-09-21 18:07:20|17395.72|17275.72|17396.45|17276.45|17396.48|17276.48|17395.72|17275.72|10
1632247650000|2021-09-21 18:07:30|17396.41|17276.41|17398.17|17278.17|17398.75|17278.75|17396.34|17276.34|10
1632247660000|2021-09-21 18:07:40|17397.12|17277.12|17392.21|17272.21|17397.12|17277.12|17392.21|17272.21|9
1632247670000|2021-09-21 18:07:50|17391.84|17271.84|17387.09|17267.09|17391.84|17271.84|17387.09|17267.09|10
1632247680000|2021-09-21 18:08:00|17386.68|17266.68|17391.04|17271.04|17391.04|17271.04|17386.68|17266.68|10
1632247690000|2021-09-21 18:08:10|17392.77|17272.77|17398.07|17278.07|17398.07|17278.07|17392.77|17272.77|10
1632247700000|2021-09-21 18:08:20|17398.27|17278.27|17401.76|17281.76|17401.76|17281.76|17398.27|17278.27|10
1632247710000|2021-09-21 18:08:30|17401.63|17281.63|17401.6|17281.6|17402.14|17282.14|17401.59|17281.59|10
1632247720000|2021-09-21 18:08:40|17401.78|17281.78|17402.32|17282.32|17402.53|17282.53|17401.33|17281.33|10
1632247730000|2021-09-21 18:08:50|17401.4|17281.4|17399.72|17279.72|17401.4|17281.4|17399.3|17279.3|10
1632247740000|2021-09-21 18:09:00|17399.36|17279.36|17394.54|17274.54|17399.36|17279.36|17394.54|17274.54|9
1632247750000|2021-09-21 18:09:10|17394.35|17274.35|17390.95|17270.95|17394.35|17274.35|17390.95|17270.95|9
1632247760000|2021-09-21 18:09:20|17389.86|17269.86|17386.5|17266.5|17390.24|17270.24|17386.5|17266.5|10
1632247770000|2021-09-21 18:09:30|17386.54|17266.54|17382.15|17262.15|17386.54|17266.54|17382.15|17262.15|10
1632247780000|2021-09-21 18:09:40|17382|17262|17372.81|17252.81|17382|17262|17372.81|17252.81|10
1632247790000|2021-09-21 18:09:50|17372.17|17252.17|17362.35|17242.35|17372.17|17252.17|17362.35|17242.35|10
1632247800000|2021-09-21 18:10:00|17361.29|17241.29|17350.85|17230.85|17361.29|17241.29|17350.85|17230.85|10
1632247810000|2021-09-21 18:10:10|17353.93|17233.93|17373.26|17253.26|17373.5|17253.5|17352.78|17232.78|10
1632247820000|2021-09-21 18:10:20|17374.38|17254.38|17423.02|17303.02|17423.02|17303.02|17374.38|17254.38|10
1632247830000|2021-09-21 18:10:30|17430.85|17310.85|17474.04|17354.04|17474.04|17354.04|17430.85|17310.85|10
1632247840000|2021-09-21 18:10:40|17474.96|17354.96|17501.21|17381.21|17502.51|17382.51|17474.96|17354.96|10
1632247850000|2021-09-21 18:10:50|17503.71|17383.71|17506.72|17386.72|17506.72|17386.72|17501.59|17381.59|10
1632247860000|2021-09-21 18:11:00|17506.86|17386.86|17516.72|17396.72|17517.83|17397.83|17504.3|17384.3|10
1632247870000|2021-09-21 18:11:10|17516.71|17396.71|17525.93|17405.93|17526.23|17406.23|17516.71|17396.71|10
1632247880000|2021-09-21 18:11:20|17528.64|17408.64|17544.41|17424.41|17547.23|17427.23|17528.64|17408.64|10
1632247890000|2021-09-21 18:11:30|17542.86|17422.86|17526.33|17406.33|17542.96|17422.96|17526.33|17406.33|10
1632247900000|2021-09-21 18:11:40|17526.13|17406.13|17523.07|17403.07|17531.95|17411.95|17523.07|17403.07|10
1632247910000|2021-09-21 18:11:50|17523.21|17403.21|17515.74|17395.74|17523.21|17403.21|17515.29|17395.29|10
1632247920000|2021-09-21 18:12:00|17515.5|17395.5|17513.47|17393.47|17515.5|17395.5|17509.11|17389.11|10
1632247930000|2021-09-21 18:12:10|17513.54|17393.54|17516.41|17396.41|17516.41|17396.41|17511.86|17391.86|10
1632247940000|2021-09-21 18:12:20|17516.13|17396.13|17507.06|17387.06|17516.13|17396.13|17507.06|17387.06|10
1632247950000|2021-09-21 18:12:30|17506.48|17386.48|17500.78|17380.78|17512.12|17392.12|17500.78|17380.78|10
1632247960000|2021-09-21 18:12:40|17500.97|17380.97|17500.18|17380.18|17500.97|17380.97|17498.48|17378.48|10
1632247970000|2021-09-21 18:12:50|17501.81|17381.81|17499.7|17379.7|17501.94|17381.94|17499.27|17379.27|10
1632247980000|2021-09-21 18:13:00|17499.66|17379.66|17490.13|17370.13|17499.66|17379.66|17490.13|17370.13|10
1632247990000|2021-09-21 18:13:10|17491.77|17371.77|17485.45|17365.45|17491.83|17371.83|17485.13|17365.13|10
1632248000000|2021-09-21 18:13:20|17489.85|17369.85|17502.77|17382.77|17512.92|17392.92|17489.8|17369.8|10
1632248010000|2021-09-21 18:13:30|17501.14|17381.14|17478.06|17358.06|17501.17|17381.17|17478.06|17358.06|10
1632248020000|2021-09-21 18:13:40|17478.05|17358.05|17482.05|17362.05|17486.25|17366.25|17478.05|17358.05|10
1632248030000|2021-09-21 18:13:50|17481.56|17361.56|17477.37|17357.37|17483.81|17363.81|17477.29|17357.29|10
1632248040000|2021-09-21 18:14:00|17477.57|17357.57|17465.66|17345.66|17477.57|17357.57|17465.66|17345.66|10
1632248050000|2021-09-21 18:14:10|17465.18|17345.18|17470.58|17350.58|17470.58|17350.58|17465.18|17345.18|10
1632248060000|2021-09-21 18:14:20|17468.79|17348.79|17467.58|17347.58|17471.3|17351.3|17467.28|17347.28|10
1632248070000|2021-09-21 18:14:30|17463.6|17343.6|17463.33|17343.33|17463.6|17343.6|17462.16|17342.16|10
1632248080000|2021-09-21 18:14:40|17463.23|17343.23|17462.82|17342.82|17463.23|17343.23|17462.39|17342.39|10
1632248090000|2021-09-21 18:14:50|17462.7|17342.7|17480.89|17360.89|17480.89|17360.89|17462.68|17342.68|10
1632248100000|2021-09-21 18:15:00|17480.44|17360.44|17503.88|17383.88|17504.19|17384.19|17480.44|17360.44|10
1632248110000|2021-09-21 18:15:10|17503.52|17383.52|17508.28|17388.28|17508.75|17388.75|17503.52|17383.52|9
1632248120000|2021-09-21 18:15:20|17509.77|17389.77|17522.65|17402.65|17522.65|17402.65|17509.77|17389.77|10
1632248130000|2021-09-21 18:15:30|17522.98|17402.98|17537.91|17417.91|17537.91|17417.91|17522.98|17402.98|10
1632248140000|2021-09-21 18:15:40|17537.97|17417.97|17540.02|17420.02|17540.02|17420.02|17537.68|17417.68|10
1632248150000|2021-09-21 18:15:50|17544.87|17424.87|17565.22|17445.22|17565.85|17445.85|17544.87|17424.87|10
1632248160000|2021-09-21 18:16:00|17564.11|17444.11|17597.23|17477.23|17597.93|17477.93|17564.11|17444.11|10
1632248170000|2021-09-21 18:16:10|17600.75|17480.75|17644|17524|17644|17524|17600.75|17480.75|10
1632248180000|2021-09-21 18:16:20|17648.12|17528.12|17664.37|17544.37|17667.58|17547.58|17648.12|17528.12|10
1632248190000|2021-09-21 18:16:30|17663.06|17543.06|17656.27|17536.27|17663.06|17543.06|17653.53|17533.53|10
1632248200000|2021-09-21 18:16:40|17657.09|17537.09|17654.5|17534.5|17663.32|17543.32|17654.5|17534.5|10
1632248210000|2021-09-21 18:16:50|17652.35|17532.35|17648.56|17528.56|17652.35|17532.35|17648.56|17528.56|10
1632248220000|2021-09-21 18:17:00|17647.52|17527.52|17642.92|17522.92|17647.52|17527.52|17642.92|17522.92|10
1632248230000|2021-09-21 18:17:10|17643.13|17523.13|17643.74|17523.74|17643.74|17523.74|17642.31|17522.31|10
1632248240000|2021-09-21 18:17:20|17644.7|17524.7|17649.85|17529.85|17650.54|17530.54|17644.55|17524.55|9
1632248250000|2021-09-21 18:17:30|17649.27|17529.27|17650.1|17530.1|17650.89|17530.89|17649.23|17529.23|10
1632248260000|2021-09-21 18:17:40|17649.55|17529.55|17641.86|17521.86|17649.82|17529.82|17641.85|17521.85|10
1632248270000|2021-09-21 18:17:50|17638.82|17518.82|17636.36|17516.36|17638.82|17518.82|17634.9|17514.9|10
1632248280000|2021-09-21 18:18:00|17635.66|17515.66|17634.32|17514.32|17637.53|17517.53|17634.32|17514.32|10
1632248290000|2021-09-21 18:18:10|17635.23|17515.23|17633.62|17513.62|17637.65|17517.65|17633.62|17513.62|10
1632248300000|2021-09-21 18:18:20|17632.79|17512.79|17625.57|17505.57|17632.79|17512.79|17625.57|17505.57|10
1632248310000|2021-09-21 18:18:30|17624.05|17504.05|17616.4|17496.4|17624.05|17504.05|17616.4|17496.4|10
1632248320000|2021-09-21 18:18:40|17616.28|17496.28|17622.28|17502.28|17622.28|17502.28|17611.01|17491.01|10
1632248330000|2021-09-21 18:18:50|17622.33|17502.33|17625.7|17505.7|17625.7|17505.7|17621.55|17501.55|10
1632248340000|2021-09-21 18:19:00|17625.53|17505.53|17634.61|17514.61|17634.61|17514.61|17625.25|17505.25|10
1632248350000|2021-09-21 18:19:10|17634.47|17514.47|17633.27|17513.27|17635.22|17515.22|17632.93|17512.93|10
1632248360000|2021-09-21 18:19:20|17632.82|17512.82|17635.78|17515.78|17636.17|17516.17|17632.82|17512.82|10
1632248370000|2021-09-21 18:19:30|17635.63|17515.63|17635.52|17515.52|17636.94|17516.94|17635.47|17515.47|10
1632248380000|2021-09-21 18:19:40|17637.28|17517.28|17637.86|17517.86|17643.68|17523.68|17636.73|17516.73|10
1632248390000|2021-09-21 18:19:50|17637.77|17517.77|17634.83|17514.83|17637.77|17517.77|17634.28|17514.28|10
1632248400000|2021-09-21 18:20:00|17634.79|17514.79|17630.22|17510.22|17636.8|17516.8|17630.22|17510.22|10
1632248410000|2021-09-21 18:20:10|17629.49|17509.49|17621.78|17501.78|17629.49|17509.49|17613.17|17493.17|10
1632248420000|2021-09-21 18:20:20|17624.3|17504.3|17641.73|17521.73|17641.73|17521.73|17624.3|17504.3|10
1632248430000|2021-09-21 18:20:30|17641.39|17521.39|17643.89|17523.89|17645.81|17525.81|17641.39|17521.39|10
1632248440000|2021-09-21 18:20:40|17644.12|17524.12|17638.35|17518.35|17644.12|17524.12|17636.6|17516.6|10
1632248450000|2021-09-21 18:20:50|17637.94|17517.94|17635.92|17515.92|17639.62|17519.62|17635.92|17515.92|10
1632248460000|2021-09-21 18:21:00|17635.32|17515.32|17636.91|17516.91|17637.55|17517.55|17634|17514|10
1632248470000|2021-09-21 18:21:10|17636.64|17516.64|17638.25|17518.25|17638.63|17518.63|17636.49|17516.49|10
1632248480000|2021-09-21 18:21:20|17638.33|17518.33|17639.89|17519.89|17639.89|17519.89|17638.26|17518.26|10
1632248490000|2021-09-21 18:21:30|17639.99|17519.99|17637.14|17517.14|17640.96|17520.96|17637.14|17517.14|10
1632248500000|2021-09-21 18:21:40|17637.02|17517.02|17635.23|17515.23|17637.02|17517.02|17634.4|17514.4|10
1632248510000|2021-09-21 18:21:50|17635.7|17515.7|17632.23|17512.23|17635.94|17515.94|17632.23|17512.23|10
1632248520000|2021-09-21 18:22:00|17632.74|17512.74|17615.36|17495.36|17632.74|17512.74|17615.25|17495.25|10
1632248530000|2021-09-21 18:22:10|17615.92|17495.92|17612.83|17492.83|17615.96|17495.96|17612.7|17492.7|10
1632248540000|2021-09-21 18:22:20|17613.64|17493.64|17608.42|17488.42|17613.64|17493.64|17608.42|17488.42|10
1632248550000|2021-09-21 18:22:30|17607.3|17487.3|17609.33|17489.33|17609.33|17489.33|17606.31|17486.31|10
1632248560000|2021-09-21 18:22:40|17610.09|17490.09|17614.99|17494.99|17614.99|17494.99|17610.09|17490.09|10
1632248570000|2021-09-21 18:22:50|17614.66|17494.66|17608.66|17488.66|17615.33|17495.33|17608.66|17488.66|10
1632248580000|2021-09-21 18:23:00|17608.59|17488.59|17607.2|17487.2|17608.59|17488.59|17603.86|17483.86|10
1632248590000|2021-09-21 18:23:10|17606.46|17486.46|17599.56|17479.56|17606.53|17486.53|17599.13|17479.13|10
1632248600000|2021-09-21 18:23:20|17600.05|17480.05|17593.34|17473.34|17600.05|17480.05|17592.77|17472.77|10
1632248610000|2021-09-21 18:23:30|17593.22|17473.22|17595.98|17475.98|17596.05|17476.05|17593.22|17473.22|10
1632248620000|2021-09-21 18:23:40|17596.47|17476.47|17602.95|17482.95|17602.95|17482.95|17596.47|17476.47|10
1632248630000|2021-09-21 18:23:50|17602.19|17482.19|17602.34|17482.34|17603.25|17483.25|17600.98|17480.98|10
1632248640000|2021-09-21 18:24:00|17603.04|17483.04|17601.46|17481.46|17603.62|17483.62|17601.46|17481.46|10
1632248650000|2021-09-21 18:24:10|17599.36|17479.36|17586.62|17466.62|17599.36|17479.36|17586.62|17466.62|10
1632248660000|2021-09-21 18:24:20|17585.96|17465.96|17576.24|17456.24|17585.96|17465.96|17576.24|17456.24|10
1632248670000|2021-09-21 18:24:30|17575.53|17455.53|17573.88|17453.88|17575.53|17455.53|17571.48|17451.48|10
1632248680000|2021-09-21 18:24:40|17575.48|17455.48|17578.56|17458.56|17579.77|17459.77|17575.48|17455.48|10
1632248690000|2021-09-21 18:24:50|17578.69|17458.69|17576.5|17456.5|17580.4|17460.4|17576.5|17456.5|10
1632248700000|2021-09-21 18:25:00|17577.33|17457.33|17576.51|17456.51|17577.37|17457.37|17576.24|17456.24|10
1632248710000|2021-09-21 18:25:10|17576.35|17456.35|17573.41|17453.41|17576.35|17456.35|17573.41|17453.41|10
1632248720000|2021-09-21 18:25:20|17573.3|17453.3|17570.84|17450.84|17573.3|17453.3|17570.76|17450.76|9
1632248730000|2021-09-21 18:25:30|17570.5|17450.5|17565.93|17445.93|17570.9|17450.9|17565.93|17445.93|10
1632248740000|2021-09-21 18:25:40|17566.04|17446.04|17565.57|17445.57|17566.14|17446.14|17565.29|17445.29|10
1632248750000|2021-09-21 18:25:50|17565.41|17445.41|17566.29|17446.29|17567.38|17447.38|17565.41|17445.41|10
1632248760000|2021-09-21 18:26:00|17565.69|17445.69|17564.95|17444.95|17565.69|17445.69|17564.49|17444.49|10
1632248770000|2021-09-21 18:26:10|17564.99|17444.99|17561.85|17441.85|17564.99|17444.99|17561.85|17441.85|10
1632248780000|2021-09-21 18:26:20|17561|17441|17558.83|17438.83|17561.6|17441.6|17558.83|17438.83|10
1632248790000|2021-09-21 18:26:30|17558.78|17438.78|17552.92|17432.92|17558.78|17438.78|17552.16|17432.16|10
1632248800000|2021-09-21 18:26:40|17551.9|17431.9|17547.96|17427.96|17551.9|17431.9|17547.83|17427.83|10
1632248810000|2021-09-21 18:26:50|17548.2|17428.2|17552.86|17432.86|17552.86|17432.86|17547.71|17427.71|10
1632248820000|2021-09-21 18:27:00|17552.87|17432.87|17555.19|17435.19|17555.19|17435.19|17552.87|17432.87|10
1632248830000|2021-09-21 18:27:10|17555.21|17435.21|17556.44|17436.44|17556.45|17436.45|17555.21|17435.21|10
1632248840000|2021-09-21 18:27:20|17556.62|17436.62|17563.86|17443.86|17564.39|17444.39|17556.62|17436.62|10
1632248850000|2021-09-21 18:27:30|17562.9|17442.9|17561.26|17441.26|17565.08|17445.08|17561.26|17441.26|10
1632248860000|2021-09-21 18:27:40|17560.51|17440.51|17554.95|17434.95|17561.13|17441.13|17554.95|17434.95|10
1632248870000|2021-09-21 18:27:50|17553.83|17433.83|17550.47|17430.47|17554.46|17434.46|17550.47|17430.47|10
1632248880000|2021-09-21 18:28:00|17550.33|17430.33|17548.05|17428.05|17550.33|17430.33|17548.05|17428.05|9
1632248890000|2021-09-21 18:28:10|17547.61|17427.61|17542.52|17422.52|17548.27|17428.27|17542.52|17422.52|10
1632248900000|2021-09-21 18:28:20|17542.29|17422.29|17541.28|17421.28|17544.38|17424.38|17541.28|17421.28|10
1632248910000|2021-09-21 18:28:30|17540.1|17420.1|17530.66|17410.66|17540.1|17420.1|17530.54|17410.54|10
1632248920000|2021-09-21 18:28:40|17531.29|17411.29|17526.78|17406.78|17531.29|17411.29|17526.78|17406.78|10
1632248930000|2021-09-21 18:28:50|17526.76|17406.76|17523.36|17403.36|17526.96|17406.96|17523.22|17403.22|10
1632248940000|2021-09-21 18:29:00|17523.39|17403.39|17518.07|17398.07|17523.69|17403.69|17518.07|17398.07|10
1632248950000|2021-09-21 18:29:10|17518.12|17398.12|17513|17393|17518.12|17398.12|17513|17393|10
1632248960000|2021-09-21 18:29:20|17512.69|17392.69|17501.47|17381.47|17512.69|17392.69|17501.47|17381.47|10
1632248970000|2021-09-21 18:29:30|17501|17381|17497.2|17377.2|17501.01|17381.01|17497.2|17377.2|10
1632248980000|2021-09-21 18:29:40|17496.36|17376.36|17495.51|17375.51|17496.63|17376.63|17494.59|17374.59|10
1632248990000|2021-09-21 18:29:50|17495.61|17375.61|17493.24|17373.24|17495.78|17375.78|17493.24|17373.24|10
1632249000000|2021-09-21 18:30:00|17493.06|17373.06|17491.92|17371.92|17493.6|17373.6|17491.32|17371.32|10
1632249010000|2021-09-21 18:30:10|17492.05|17372.05|17492.93|17372.93|17492.93|17372.93|17491.64|17371.64|10
1632249020000|2021-09-21 18:30:20|17493.73|17373.73|17494.37|17374.37|17495|17375|17493.73|17373.73|10
1632249030000|2021-09-21 18:30:30|17495.66|17375.66|17511.05|17391.05|17511.05|17391.05|17495.66|17375.66|10
1632249040000|2021-09-21 18:30:40|17511.43|17391.43|17522.53|17402.53|17522.53|17402.53|17510.77|17390.77|10
1632249050000|2021-09-21 18:30:50|17525.59|17405.59|17527.58|17407.58|17527.58|17407.58|17524.92|17404.92|9
1632249060000|2021-09-21 18:31:00|17527.8|17407.8|17514.25|17394.25|17528.01|17408.01|17514.25|17394.25|10
1632249070000|2021-09-21 18:31:10|17512.69|17392.69|17496.03|17376.03|17512.69|17392.69|17496.03|17376.03|10
1632249080000|2021-09-21 18:31:20|17495.16|17375.16|17472.09|17352.09|17495.16|17375.16|17472.09|17352.09|10
1632249090000|2021-09-21 18:31:30|17471.03|17351.03|17459.89|17339.89|17471.03|17351.03|17459.75|17339.75|10
1632249100000|2021-09-21 18:31:40|17459|17339|17453.48|17333.48|17459|17339|17453.48|17333.48|9
1632249110000|2021-09-21 18:31:50|17453.79|17333.79|17447.69|17327.69|17453.79|17333.79|17447.69|17327.69|10
1632249120000|2021-09-21 18:32:00|17446.2|17326.2|17440.51|17320.51|17446.2|17326.2|17440.51|17320.51|10
1632249130000|2021-09-21 18:32:10|17438.77|17318.77|17426.88|17306.88|17439.56|17319.56|17426.88|17306.88|10
1632249140000|2021-09-21 18:32:20|17426.18|17306.18|17427.47|17307.47|17429.2|17309.2|17426.18|17306.18|10
1632249150000|2021-09-21 18:32:30|17427.73|17307.73|17430.13|17310.13|17432.77|17312.77|17427.73|17307.73|10
1632249160000|2021-09-21 18:32:40|17429.52|17309.52|17423.82|17303.82|17429.52|17309.52|17423.55|17303.55|10
1632249170000|2021-09-21 18:32:50|17423.49|17303.49|17423.03|17303.03|17423.49|17303.49|17418.98|17298.98|10
1632249180000|2021-09-21 18:33:00|17424.69|17304.69|17424.63|17304.63|17426.52|17306.52|17424.63|17304.63|10
1632249190000|2021-09-21 18:33:10|17424.47|17304.47|17421.9|17301.9|17424.47|17304.47|17421.62|17301.62|10
1632249200000|2021-09-21 18:33:20|17420.84|17300.84|17425.66|17305.66|17425.66|17305.66|17420.84|17300.84|10
1632249210000|2021-09-21 18:33:30|17425.18|17305.18|17422.71|17302.71|17425.18|17305.18|17422.71|17302.71|10
1632249220000|2021-09-21 18:33:40|17422.78|17302.78|17428.7|17308.7|17428.7|17308.7|17422.52|17302.52|10
1632249230000|2021-09-21 18:33:50|17430.13|17310.13|17444.63|17324.63|17445.05|17325.05|17430.13|17310.13|10
1632249240000|2021-09-21 18:34:00|17446.91|17326.91|17448.08|17328.08|17448.57|17328.57|17446.7|17326.7|10
1632249250000|2021-09-21 18:34:10|17447.82|17327.82|17442.54|17322.54|17447.82|17327.82|17442.54|17322.54|10
1632249260000|2021-09-21 18:34:20|17442.68|17322.68|17442.9|17322.9|17442.9|17322.9|17441.2|17321.2|10
1632249270000|2021-09-21 18:34:30|17443.58|17323.58|17442.09|17322.09|17444.78|17324.78|17442.09|17322.09|10
1632249280000|2021-09-21 18:34:40|17444.01|17324.01|17438.89|17318.89|17444.01|17324.01|17438.8|17318.8|9
1632249290000|2021-09-21 18:34:50|17438.96|17318.96|17444.33|17324.33|17444.33|17324.33|17438.96|17318.96|9
1632249300000|2021-09-21 18:35:00|17444.05|17324.05|17440.69|17320.69|17444.05|17324.05|17440.69|17320.69|10
1632249310000|2021-09-21 18:35:10|17441.47|17321.47|17439.51|17319.51|17441.47|17321.47|17439.48|17319.48|10
1632249320000|2021-09-21 18:35:20|17438.97|17318.97|17434.38|17314.38|17438.97|17318.97|17434.38|17314.38|10
1632249330000|2021-09-21 18:35:30|17434.42|17314.42|17437.13|17317.13|17437.13|17317.13|17433.39|17313.39|10
1632249340000|2021-09-21 18:35:40|17439.14|17319.14|17454.42|17334.42|17454.42|17334.42|17439.14|17319.14|10
1632249350000|2021-09-21 18:35:50|17454.34|17334.34|17461.8|17341.8|17461.8|17341.8|17454.34|17334.34|10
1632249360000|2021-09-21 18:36:00|17461.5|17341.5|17463.06|17343.06|17463.29|17343.29|17461.5|17341.5|10
1632249370000|2021-09-21 18:36:10|17463.05|17343.05|17455.02|17335.02|17467.06|17347.06|17455.02|17335.02|10
1632249380000|2021-09-21 18:36:20|17454.77|17334.77|17449.83|17329.83|17454.77|17334.77|17449.38|17329.38|10
1632249390000|2021-09-21 18:36:30|17450.85|17330.85|17449.39|17329.39|17450.85|17330.85|17449.06|17329.06|9
1632249400000|2021-09-21 18:36:40|17449.44|17329.44|17451.45|17331.45|17451.45|17331.45|17448.81|17328.81|10
1632249410000|2021-09-21 18:36:50|17451.67|17331.67|17453.63|17333.63|17454.03|17334.03|17451.31|17331.31|10
1632249420000|2021-09-21 18:37:00|17453.04|17333.04|17458.44|17338.44|17458.44|17338.44|17452|17332|10
1632249430000|2021-09-21 18:37:10|17458.4|17338.4|17459.64|17339.64|17459.75|17339.75|17458.36|17338.36|9
1632249440000|2021-09-21 18:37:20|17459.73|17339.73|17460.38|17340.38|17461.8|17341.8|17459.73|17339.73|10
1632249450000|2021-09-21 18:37:30|17460.79|17340.79|17458.15|17338.15|17461.02|17341.02|17458.15|17338.15|10
1632249460000|2021-09-21 18:37:40|17458.17|17338.17|17460.83|17340.83|17460.83|17340.83|17457.48|17337.48|10
1632249470000|2021-09-21 18:37:50|17461.81|17341.81|17463.93|17343.93|17464.11|17344.11|17461.55|17341.55|10
1632249480000|2021-09-21 18:38:00|17465.14|17345.14|17463.46|17343.46|17465.14|17345.14|17463.06|17343.06|10
1632249490000|2021-09-21 18:38:10|17462.83|17342.83|17464.91|17344.91|17464.91|17344.91|17462.83|17342.83|10
1632249500000|2021-09-21 18:38:20|17464.41|17344.41|17462.66|17342.66|17464.41|17344.41|17462.66|17342.66|10
1632249510000|2021-09-21 18:38:30|17462.32|17342.32|17461.11|17341.11|17462.32|17342.32|17460.2|17340.2|10
1632249520000|2021-09-21 18:38:40|17460.67|17340.67|17456.64|17336.64|17460.96|17340.96|17456.41|17336.41|10
1632249530000|2021-09-21 18:38:50|17456.5|17336.5|17457.94|17337.94|17457.94|17337.94|17456.18|17336.18|10
1632249540000|2021-09-21 18:39:00|17455.94|17335.94|17445.47|17325.47|17456.83|17336.83|17445.47|17325.47|10
1632249550000|2021-09-21 18:39:10|17445.75|17325.75|17447.84|17327.84|17448.1|17328.1|17445.75|17325.75|10
1632249560000|2021-09-21 18:39:20|17448.71|17328.71|17450.59|17330.59|17450.59|17330.59|17448.29|17328.29|10
1632249570000|2021-09-21 18:39:30|17450.48|17330.48|17448.19|17328.19|17450.64|17330.64|17448.19|17328.19|10
1632249580000|2021-09-21 18:39:40|17448.67|17328.67|17443.4|17323.4|17448.67|17328.67|17443.4|17323.4|10
1632249590000|2021-09-21 18:39:50|17442.28|17322.28|17434.47|17314.47|17442.28|17322.28|17434.47|17314.47|10
1632249600000|2021-09-21 18:40:00|17433.87|17313.87|17431.69|17311.69|17433.94|17313.94|17431.69|17311.69|10
1632249610000|2021-09-21 18:40:10|17432.14|17312.14|17433.8|17313.8|17433.8|17313.8|17431.79|17311.79|10
1632249620000|2021-09-21 18:40:20|17437.33|17317.33|17438.87|17318.87|17438.87|17318.87|17437.33|17317.33|10
1632249630000|2021-09-21 18:40:30|17439.29|17319.29|17443.13|17323.13|17443.57|17323.57|17439.29|17319.29|10
1632249640000|2021-09-21 18:40:40|17442.51|17322.51|17442.19|17322.19|17442.51|17322.51|17440.88|17320.88|10
1632249650000|2021-09-21 18:40:50|17441.81|17321.81|17441.73|17321.73|17442.04|17322.04|17441.23|17321.23|10
1632249660000|2021-09-21 18:41:00|17441.64|17321.64|17443.46|17323.46|17443.46|17323.46|17441.58|17321.58|9
1632249670000|2021-09-21 18:41:10|17443.39|17323.39|17446.66|17326.66|17446.74|17326.74|17443.35|17323.35|10
1632249680000|2021-09-21 18:41:20|17446.14|17326.14|17443.63|17323.63|17446.14|17326.14|17442.88|17322.88|10
1632249690000|2021-09-21 18:41:30|17443.74|17323.74|17441.02|17321.02|17443.77|17323.77|17440.86|17320.86|9
1632249700000|2021-09-21 18:41:40|17440.9|17320.9|17437.57|17317.57|17440.9|17320.9|17437.57|17317.57|10
1632249710000|2021-09-21 18:41:50|17437.41|17317.41|17436.33|17316.33|17437.41|17317.41|17435.49|17315.49|10
1632249720000|2021-09-21 18:42:00|17436.91|17316.91|17438.34|17318.34|17438.48|17318.48|17435.73|17315.73|10
1632249730000|2021-09-21 18:42:10|17438.73|17318.73|17437.64|17317.64|17438.73|17318.73|17437.44|17317.44|10
1632249740000|2021-09-21 18:42:20|17437.88|17317.88|17437.13|17317.13|17438.43|17318.43|17436.81|17316.81|9
1632249750000|2021-09-21 18:42:30|17436.81|17316.81|17435.04|17315.04|17436.81|17316.81|17435.04|17315.04|10
1632249760000|2021-09-21 18:42:40|17434.19|17314.19|17432.01|17312.01|17434.19|17314.19|17432.01|17312.01|10
1632249770000|2021-09-21 18:42:50|17431.95|17311.95|17432.8|17312.8|17432.89|17312.89|17431.95|17311.95|9
1632249780000|2021-09-21 18:43:00|17433.32|17313.32|17431.86|17311.86|17433.41|17313.41|17431.86|17311.86|9
1632249790000|2021-09-21 18:43:10|17430.98|17310.98|17431.11|17311.11|17431.39|17311.39|17430.77|17310.77|10
1632249800000|2021-09-21 18:43:20|17431.57|17311.57|17439.25|17319.25|17439.25|17319.25|17431.57|17311.57|10
1632249810000|2021-09-21 18:43:30|17442.37|17322.37|17453.34|17333.34|17453.34|17333.34|17442.37|17322.37|10
1632249820000|2021-09-21 18:43:40|17453.46|17333.46|17456.62|17336.62|17457.85|17337.85|17453.41|17333.41|10
1632249830000|2021-09-21 18:43:50|17455.96|17335.96|17452.67|17332.67|17455.96|17335.96|17452.67|17332.67|10
1632249840000|2021-09-21 18:44:00|17451.73|17331.73|17450.43|17330.43|17451.87|17331.87|17448.66|17328.66|10
1632249850000|2021-09-21 18:44:10|17449.88|17329.88|17447.97|17327.97|17449.88|17329.88|17447.97|17327.97|10
1632249860000|2021-09-21 18:44:20|17448.24|17328.24|17446.93|17326.93|17448.24|17328.24|17446.93|17326.93|10
1632249870000|2021-09-21 18:44:30|17444.9|17324.9|17439.86|17319.86|17444.9|17324.9|17439.75|17319.75|10
1632249880000|2021-09-21 18:44:40|17439.82|17319.82|17439.74|17319.74|17439.86|17319.86|17438.9|17318.9|10
1632249890000|2021-09-21 18:44:50|17439.88|17319.88|17440.41|17320.41|17440.41|17320.41|17439|17319|10
1632249900000|2021-09-21 18:45:00|17439.05|17319.05|17436.64|17316.64|17439.05|17319.05|17436.64|17316.64|10
1632249910000|2021-09-21 18:45:10|17436.57|17316.57|17438.83|17318.83|17440.05|17320.05|17436.57|17316.57|9
1632249920000|2021-09-21 18:45:20|17438.07|17318.07|17427.18|17307.18|17438.07|17318.07|17427.18|17307.18|10
1632249930000|2021-09-21 18:45:30|17426.94|17306.94|17419.89|17299.89|17426.94|17306.94|17419.31|17299.31|10
1632249940000|2021-09-21 18:45:40|17419.33|17299.33|17407.54|17287.54|17419.33|17299.33|17407.54|17287.54|9
1632249950000|2021-09-21 18:45:50|17406.55|17286.55|17393.12|17273.12|17406.55|17286.55|17393.12|17273.12|10
1632249960000|2021-09-21 18:46:00|17392.3|17272.3|17392.54|17272.54|17394.46|17274.46|17392.23|17272.23|10
1632249970000|2021-09-21 18:46:10|17391.83|17271.83|17392.35|17272.35|17392.45|17272.45|17390.64|17270.64|10
1632249980000|2021-09-21 18:46:20|17391.39|17271.39|17399.46|17279.46|17399.46|17279.46|17391.39|17271.39|10
1632249990000|2021-09-21 18:46:30|17402.31|17282.31|17405.15|17285.15|17405.6|17285.6|17402.31|17282.31|10
1632250000000|2021-09-21 18:46:40|17405.36|17285.36|17407.63|17287.63|17407.91|17287.91|17405.36|17285.36|10
1632250010000|2021-09-21 18:46:50|17407.65|17287.65|17412.53|17292.53|17412.53|17292.53|17407.65|17287.65|10
1632250020000|2021-09-21 18:47:00|17414.76|17294.76|17414.58|17294.58|17415.58|17295.58|17413.96|17293.96|9
1632250030000|2021-09-21 18:47:10|17414.36|17294.36|17411.71|17291.71|17414.36|17294.36|17411.71|17291.71|10
1632250040000|2021-09-21 18:47:20|17411.24|17291.24|17409.83|17289.83|17411.24|17291.24|17409.83|17289.83|10
1632250050000|2021-09-21 18:47:30|17409.91|17289.91|17410.75|17290.75|17412.07|17292.07|17409.91|17289.91|10
1632250060000|2021-09-21 18:47:40|17410.85|17290.85|17411.59|17291.59|17411.59|17291.59|17409.47|17289.47|10
1632250070000|2021-09-21 18:47:50|17411.75|17291.75|17413.98|17293.98|17413.98|17293.98|17411.75|17291.75|10
1632250080000|2021-09-21 18:48:00|17414.17|17294.17|17415.27|17295.27|17416.82|17296.82|17414.17|17294.17|10
1632250090000|2021-09-21 18:48:10|17414.78|17294.78|17410.46|17290.46|17414.78|17294.78|17410.46|17290.46|10
1632250100000|2021-09-21 18:48:20|17409.39|17289.39|17405.66|17285.66|17409.44|17289.44|17405.28|17285.28|10
1632250110000|2021-09-21 18:48:30|17405|17285|17407.73|17287.73|17407.73|17287.73|17405|17285|9
1632250120000|2021-09-21 18:48:40|17407.45|17287.45|17411.71|17291.71|17411.71|17291.71|17407.45|17287.45|9
1632250130000|2021-09-21 18:48:50|17411.53|17291.53|17410.48|17290.48|17412|17292|17410.48|17290.48|9
1632250140000|2021-09-21 18:49:00|17409.95|17289.95|17405.26|17285.26|17409.95|17289.95|17405.26|17285.26|9
1632250150000|2021-09-21 18:49:10|17404.81|17284.81|17400.8|17280.8|17404.81|17284.81|17400.78|17280.78|10
1632250160000|2021-09-21 18:49:20|17399.57|17279.57|17395.42|17275.42|17399.57|17279.57|17395.42|17275.42|10
1632250170000|2021-09-21 18:49:30|17395.13|17275.13|17396.09|17276.09|17396.09|17276.09|17395|17275|10
1632250180000|2021-09-21 18:49:40|17395.35|17275.35|17395.04|17275.04|17395.65|17275.65|17394.86|17274.86|10
1632250190000|2021-09-21 18:49:50|17394.44|17274.44|17395.22|17275.22|17395.22|17275.22|17394.24|17274.24|10
1632250200000|2021-09-21 18:50:00|17395.14|17275.14|17400.3|17280.3|17400.3|17280.3|17395.14|17275.14|10
1632250210000|2021-09-21 18:50:10|17401.26|17281.26|17406.26|17286.26|17406.26|17286.26|17401.26|17281.26|10
1632250220000|2021-09-21 18:50:20|17408.08|17288.08|17413.63|17293.63|17413.63|17293.63|17408.08|17288.08|10
1632250230000|2021-09-21 18:50:30|17414.23|17294.23|17418.37|17298.37|17418.37|17298.37|17414.23|17294.23|10
1632250240000|2021-09-21 18:50:40|17418.45|17298.45|17430.13|17310.13|17430.13|17310.13|17418.45|17298.45|10
1632250250000|2021-09-21 18:50:50|17430.57|17310.57|17437.22|17317.22|17437.22|17317.22|17430.57|17310.57|10
1632250260000|2021-09-21 18:51:00|17438.07|17318.07|17450.86|17330.86|17450.86|17330.86|17438.07|17318.07|10
1632250270000|2021-09-21 18:51:10|17458.61|17338.61|17477.32|17357.32|17477.32|17357.32|17458.61|17338.61|10
1632250280000|2021-09-21 18:51:20|17479.82|17359.82|17505.5|17385.5|17505.5|17385.5|17479.82|17359.82|10
1632250290000|2021-09-21 18:51:30|17507.97|17387.97|17522.09|17402.09|17522.09|17402.09|17507.97|17387.97|10
1632250300000|2021-09-21 18:51:40|17521.42|17401.42|17518.14|17398.14|17525.52|17405.52|17518.14|17398.14|10
1632250310000|2021-09-21 18:51:50|17518.38|17398.38|17511.96|17391.96|17518.38|17398.38|17511.93|17391.93|10
1632250320000|2021-09-21 18:52:00|17513.55|17393.55|17510.84|17390.84|17513.67|17393.67|17510.84|17390.84|10
1632250330000|2021-09-21 18:52:10|17510.06|17390.06|17501.6|17381.6|17510.06|17390.06|17501.6|17381.6|10
1632250340000|2021-09-21 18:52:20|17500.71|17380.71|17498.8|17378.8|17501.15|17381.15|17498.8|17378.8|10
1632250350000|2021-09-21 18:52:30|17498.62|17378.62|17490.82|17370.82|17498.62|17378.62|17490.82|17370.82|10
1632250360000|2021-09-21 18:52:40|17490.36|17370.36|17478.62|17358.62|17490.36|17370.36|17478.62|17358.62|10
1632250370000|2021-09-21 18:52:50|17478.82|17358.82|17473.37|17353.37|17478.82|17358.82|17473.37|17353.37|9
1632250380000|2021-09-21 18:53:00|17473.78|17353.78|17475.38|17355.38|17475.61|17355.61|17473.78|17353.78|10
1632250390000|2021-09-21 18:53:10|17474.48|17354.48|17475.88|17355.88|17478.9|17358.9|17474.48|17354.48|10
1632250400000|2021-09-21 18:53:20|17475.47|17355.47|17465.09|17345.09|17475.47|17355.47|17465.09|17345.09|10
1632250410000|2021-09-21 18:53:30|17463.95|17343.95|17462.79|17342.79|17464.34|17344.34|17462.79|17342.79|9
1632250420000|2021-09-21 18:53:40|17462.35|17342.35|17461.43|17341.43|17462.35|17342.35|17461.26|17341.26|10
1632250430000|2021-09-21 18:53:50|17461.35|17341.35|17461.21|17341.21|17462.09|17342.09|17461.21|17341.21|9
1632250440000|2021-09-21 18:54:00|17461.07|17341.07|17456.28|17336.28|17461.7|17341.7|17456.28|17336.28|10
1632250450000|2021-09-21 18:54:10|17456.05|17336.05|17448.9|17328.9|17456.42|17336.42|17448.9|17328.9|10
1632250460000|2021-09-21 18:54:20|17446.91|17326.91|17444.52|17324.52|17447.31|17327.31|17444.52|17324.52|10
1632250470000|2021-09-21 18:54:30|17443.47|17323.47|17428.29|17308.29|17443.47|17323.47|17428.29|17308.29|10
1632250480000|2021-09-21 18:54:40|17427.51|17307.51|17419.06|17299.06|17427.64|17307.64|17419.06|17299.06|10
1632250490000|2021-09-21 18:54:50|17419.72|17299.72|17415.27|17295.27|17420.07|17300.07|17415.27|17295.27|10
1632250500000|2021-09-21 18:55:00|17412.77|17292.77|17406.94|17286.94|17412.77|17292.77|17406.89|17286.89|10
1632250510000|2021-09-21 18:55:10|17406.81|17286.81|17403.65|17283.65|17406.81|17286.81|17403.34|17283.34|10
1632250520000|2021-09-21 18:55:20|17402.26|17282.26|17406.18|17286.18|17406.18|17286.18|17401.39|17281.39|10
1632250530000|2021-09-21 18:55:30|17406.78|17286.78|17407.02|17287.02|17407.33|17287.33|17406.47|17286.47|10
1632250540000|2021-09-21 18:55:40|17406.56|17286.56|17414.67|17294.67|17414.67|17294.67|17406.56|17286.56|10
1632250550000|2021-09-21 18:55:50|17415.06|17295.06|17418.77|17298.77|17418.94|17298.94|17415.06|17295.06|10
1632250560000|2021-09-21 18:56:00|17418.63|17298.63|17421.11|17301.11|17422.16|17302.16|17418.47|17298.47|10
1632250570000|2021-09-21 18:56:10|17422.74|17302.74|17427.33|17307.33|17427.33|17307.33|17422.74|17302.74|10
1632250580000|2021-09-21 18:56:20|17427.64|17307.64|17424.9|17304.9|17429.17|17309.17|17424.9|17304.9|10
1632250590000|2021-09-21 18:56:30|17424.33|17304.33|17418.53|17298.53|17424.33|17304.33|17418.53|17298.53|10
1632250600000|2021-09-21 18:56:40|17418.44|17298.44|17422.71|17302.71|17422.71|17302.71|17418.44|17298.44|10
1632250610000|2021-09-21 18:56:50|17423|17303|17422.76|17302.76|17423.6|17303.6|17422.63|17302.63|9
1632250620000|2021-09-21 18:57:00|17421.63|17301.63|17414.36|17294.36|17423.17|17303.17|17414.36|17294.36|10
1632250630000|2021-09-21 18:57:10|17413.67|17293.67|17407.8|17287.8|17413.67|17293.67|17407.28|17287.28|10
1632250640000|2021-09-21 18:57:20|17408.49|17288.49|17403.58|17283.58|17408.49|17288.49|17403.43|17283.43|10
1632250650000|2021-09-21 18:57:30|17403.98|17283.98|17404.34|17284.34|17404.34|17284.34|17402.62|17282.62|10
1632250660000|2021-09-21 18:57:40|17404.5|17284.5|17408.15|17288.15|17408.15|17288.15|17402.63|17282.63|10
1632250670000|2021-09-21 18:57:50|17409.02|17289.02|17411.43|17291.43|17412.39|17292.39|17409.02|17289.02|10
1632250680000|2021-09-21 18:58:00|17409.65|17289.65|17405.45|17285.45|17410.4|17290.4|17405.45|17285.45|10
1632250690000|2021-09-21 18:58:10|17404.9|17284.9|17406.96|17286.96|17406.96|17286.96|17404.52|17284.52|9
1632250700000|2021-09-21 18:58:20|17407.22|17287.22|17410.94|17290.94|17410.94|17290.94|17406.87|17286.87|10
1632250710000|2021-09-21 18:58:30|17410.82|17290.82|17403.68|17283.68|17410.82|17290.82|17403.59|17283.59|10
1632250720000|2021-09-21 18:58:40|17403.48|17283.48|17403.86|17283.86|17403.86|17283.86|17401.01|17281.01|9
1632250730000|2021-09-21 18:58:50|17403.61|17283.61|17406.96|17286.96|17406.96|17286.96|17403.47|17283.47|10
1632250740000|2021-09-21 18:59:00|17407.37|17287.37|17411.08|17291.08|17411.08|17291.08|17407.37|17287.37|9
1632250750000|2021-09-21 18:59:10|17410.81|17290.81|17409.42|17289.42|17410.9|17290.9|17409.42|17289.42|10
1632250760000|2021-09-21 18:59:20|17409.73|17289.73|17412.16|17292.16|17412.45|17292.45|17409.73|17289.73|10
1632250770000|2021-09-21 18:59:30|17411.58|17291.58|17414.67|17294.67|17414.67|17294.67|17411.02|17291.02|10
1632250780000|2021-09-21 18:59:40|17415.7|17295.7|17416.02|17296.02|17416.02|17296.02|17414.75|17294.75|10
1632250790000|2021-09-21 18:59:50|17416.58|17296.58|17418.19|17298.19|17418.19|17298.19|17415.88|17295.88|10
1632250800000|2021-09-21 19:00:00|17418.08|17298.08|17414.16|17294.16|17419.3|17299.3|17414.16|17294.16|10
1632250810000|2021-09-21 19:00:10|17414.41|17294.41|17410.94|17290.94|17414.41|17294.41|17410.94|17290.94|10
1632250820000|2021-09-21 19:00:20|17410.8|17290.8|17420.68|17300.68|17420.68|17300.68|17409.96|17289.96|9
1632250830000|2021-09-21 19:00:30|17421.25|17301.25|17440.46|17320.46|17440.46|17320.46|17421.25|17301.25|10
1632250840000|2021-09-21 19:00:40|17441.02|17321.02|17443.97|17323.97|17445.92|17325.92|17441.02|17321.02|10
1632250850000|2021-09-21 19:00:50|17443.49|17323.49|17443.98|17323.98|17445.15|17325.15|17442.63|17322.63|10
1632250860000|2021-09-21 19:01:00|17444.68|17324.68|17442.9|17322.9|17446.12|17326.12|17442.9|17322.9|9
1632250870000|2021-09-21 19:01:10|17442.4|17322.4|17442.18|17322.18|17442.4|17322.4|17438.77|17318.77|10
1632250880000|2021-09-21 19:01:20|17444.61|17324.61|17444.06|17324.06|17444.61|17324.61|17443.54|17323.54|10
1632250890000|2021-09-21 19:01:30|17443.94|17323.94|17445.43|17325.43|17445.43|17325.43|17443.68|17323.68|9
1632250900000|2021-09-21 19:01:40|17446.57|17326.57|17443.23|17323.23|17446.57|17326.57|17443.23|17323.23|10
1632250910000|2021-09-21 19:01:50|17443.08|17323.08|17439.74|17319.74|17443.08|17323.08|17439.57|17319.57|9
1632250920000|2021-09-21 19:02:00|17439.47|17319.47|17439.07|17319.07|17439.47|17319.47|17438.89|17318.89|10
1632250930000|2021-09-21 19:02:10|17438.42|17318.42|17440.09|17320.09|17440.09|17320.09|17438.03|17318.03|10
1632250940000|2021-09-21 19:02:20|17440.47|17320.47|17443.34|17323.34|17444.61|17324.61|17440.47|17320.47|10
1632250950000|2021-09-21 19:02:30|17443.1|17323.1|17437.79|17317.79|17443.1|17323.1|17437.79|17317.79|9
1632250960000|2021-09-21 19:02:40|17437.41|17317.41|17440.35|17320.35|17440.35|17320.35|17437.41|17317.41|10
1632250970000|2021-09-21 19:02:50|17440.62|17320.62|17454.54|17334.54|17454.54|17334.54|17440.62|17320.62|10
1632250980000|2021-09-21 19:03:00|17454.85|17334.85|17457.33|17337.33|17458.25|17338.25|17454.85|17334.85|10
1632250990000|2021-09-21 19:03:10|17457.46|17337.46|17463.41|17343.41|17463.41|17343.41|17456.98|17336.98|10
1632251000000|2021-09-21 19:03:20|17463.85|17343.85|17465.04|17345.04|17465.04|17345.04|17462.19|17342.19|10
1632251010000|2021-09-21 19:03:30|17465.69|17345.69|17462.2|17342.2|17465.69|17345.69|17462.2|17342.2|10
1632251020000|2021-09-21 19:03:40|17461.42|17341.42|17465.5|17345.5|17465.5|17345.5|17461.27|17341.27|10
1632251030000|2021-09-21 19:03:50|17466.08|17346.08|17474.69|17354.69|17474.69|17354.69|17466.08|17346.08|10
1632251040000|2021-09-21 19:04:00|17474.47|17354.47|17472.45|17352.45|17474.53|17354.53|17472.45|17352.45|10
1632251050000|2021-09-21 19:04:10|17472.69|17352.69|17470.48|17350.48|17472.85|17352.85|17470.48|17350.48|10
1632251060000|2021-09-21 19:04:20|17470.33|17350.33|17471.74|17351.74|17471.74|17351.74|17468.3|17348.3|10
1632251070000|2021-09-21 19:04:30|17472.89|17352.89|17479.04|17359.04|17479.04|17359.04|17472.89|17352.89|10
1632251080000|2021-09-21 19:04:40|17482.4|17362.4|17485.49|17365.49|17486.09|17366.09|17482.4|17362.4|10
1632251090000|2021-09-21 19:04:50|17485.08|17365.08|17485.58|17365.58|17485.58|17365.58|17483.11|17363.11|10
1632251100000|2021-09-21 19:05:00|17485.13|17365.13|17482.74|17362.74|17486.01|17366.01|17482.6|17362.6|10
1632251110000|2021-09-21 19:05:10|17482.59|17362.59|17472.89|17352.89|17482.59|17362.59|17472.89|17352.89|10
1632251120000|2021-09-21 19:05:20|17471.03|17351.03|17470.14|17350.14|17471.03|17351.03|17469.18|17349.18|10
1632251130000|2021-09-21 19:05:30|17469.95|17349.95|17472.23|17352.23|17472.23|17352.23|17469.28|17349.28|10
1632251140000|2021-09-21 19:05:40|17473.03|17353.03|17470.82|17350.82|17473.08|17353.08|17470.82|17350.82|10
1632251150000|2021-09-21 19:05:50|17469.78|17349.78|17468.94|17348.94|17470.04|17350.04|17468.47|17348.47|8
1632251160000|2021-09-21 19:06:00|17468.72|17348.72|17468.03|17348.03|17468.72|17348.72|17468.03|17348.03|10
1632251170000|2021-09-21 19:06:10|17468.01|17348.01|17466.49|17346.49|17468.01|17348.01|17466.49|17346.49|9
1632251180000|2021-09-21 19:06:20|17465.68|17345.68|17465.2|17345.2|17465.68|17345.68|17464.22|17344.22|10
1632251190000|2021-09-21 19:06:30|17465.33|17345.33|17465.64|17345.64|17466.14|17346.14|17465.07|17345.07|10
1632251200000|2021-09-21 19:06:40|17464.8|17344.8|17461.96|17341.96|17464.8|17344.8|17461.96|17341.96|8
1632251210000|2021-09-21 19:06:50|17461.75|17341.75|17458.83|17338.83|17461.75|17341.75|17458.83|17338.83|10
1632251220000|2021-09-21 19:07:00|17457.78|17337.78|17454.35|17334.35|17458.15|17338.15|17453.68|17333.68|10
1632251230000|2021-09-21 19:07:10|17453.98|17333.98|17453.61|17333.61|17454.05|17334.05|17452.89|17332.89|10
1632251240000|2021-09-21 19:07:20|17453.09|17333.09|17448.02|17328.02|17453.09|17333.09|17448.02|17328.02|9
1632251250000|2021-09-21 19:07:30|17448.09|17328.09|17445.23|17325.23|17448.09|17328.09|17445.23|17325.23|10
1632251260000|2021-09-21 19:07:40|17445.37|17325.37|17445.01|17325.01|17445.46|17325.46|17444.41|17324.41|10
1632251270000|2021-09-21 19:07:50|17444.89|17324.89|17443.47|17323.47|17444.89|17324.89|17443.37|17323.37|10
1632251280000|2021-09-21 19:08:00|17443.41|17323.41|17440.13|17320.13|17443.74|17323.74|17440.13|17320.13|10
1632251290000|2021-09-21 19:08:10|17440.04|17320.04|17438.46|17318.46|17440.04|17320.04|17435.97|17315.97|9
1632251300000|2021-09-21 19:08:20|17439.85|17319.85|17443.42|17323.42|17443.42|17323.42|17438.91|17318.91|10
1632251310000|2021-09-21 19:08:30|17443.16|17323.16|17439.51|17319.51|17443.97|17323.97|17439.51|17319.51|10
1632251320000|2021-09-21 19:08:40|17438.68|17318.68|17435.74|17315.74|17438.68|17318.68|17435.71|17315.71|9
1632251330000|2021-09-21 19:08:50|17435.6|17315.6|17430.65|17310.65|17435.7|17315.7|17430.65|17310.65|10
1632251340000|2021-09-21 19:09:00|17430.39|17310.39|17426.3|17306.3|17430.39|17310.39|17426.3|17306.3|10
1632251350000|2021-09-21 19:09:10|17424.42|17304.42|17423.39|17303.39|17424.42|17304.42|17423.39|17303.39|10
1632251360000|2021-09-21 19:09:20|17423.01|17303.01|17418.22|17298.22|17423.01|17303.01|17418.22|17298.22|10
1632251370000|2021-09-21 19:09:30|17418.82|17298.82|17417.46|17297.46|17419.33|17299.33|17417.46|17297.46|10
1632251380000|2021-09-21 19:09:40|17416.45|17296.45|17412.92|17292.92|17416.45|17296.45|17412.92|17292.92|10
1632251390000|2021-09-21 19:09:50|17413.06|17293.06|17412.6|17292.6|17413.31|17293.31|17412.53|17292.53|10
1632251400000|2021-09-21 19:10:00|17412.91|17292.91|17412.92|17292.92|17413.8|17293.8|17412.74|17292.74|10
1632251410000|2021-09-21 19:10:10|17411.67|17291.67|17410.43|17290.43|17411.73|17291.73|17410.06|17290.06|10
1632251420000|2021-09-21 19:10:20|17410.8|17290.8|17410.28|17290.28|17411.29|17291.29|17410.22|17290.22|10
1632251430000|2021-09-21 19:10:30|17409.74|17289.74|17408.18|17288.18|17409.74|17289.74|17408.18|17288.18|9
1632251440000|2021-09-21 19:10:40|17407.94|17287.94|17405.04|17285.04|17408.14|17288.14|17404.94|17284.94|10
1632251450000|2021-09-21 19:10:50|17405.16|17285.16|17399.21|17279.21|17405.16|17285.16|17399.21|17279.21|10
1632251460000|2021-09-21 19:11:00|17393.7|17273.7|17390.41|17270.41|17393.7|17273.7|17390.37|17270.37|10
1632251470000|2021-09-21 19:11:10|17390.17|17270.17|17386.82|17266.82|17390.36|17270.36|17386.32|17266.32|10
1632251480000|2021-09-21 19:11:20|17387.17|17267.17|17385.67|17265.67|17387.61|17267.61|17385.67|17265.67|10
1632251490000|2021-09-21 19:11:30|17386.09|17266.09|17384.37|17264.37|17386.09|17266.09|17384.06|17264.06|10
1632251500000|2021-09-21 19:11:40|17384.52|17264.52|17385.1|17265.1|17385.59|17265.59|17383.79|17263.79|9
1632251510000|2021-09-21 19:11:50|17384.97|17264.97|17387.48|17267.48|17387.56|17267.56|17384.94|17264.94|10
1632251520000|2021-09-21 19:12:00|17387.25|17267.25|17385.54|17265.54|17387.53|17267.53|17385.54|17265.54|9
1632251530000|2021-09-21 19:12:10|17384.02|17264.02|17379.6|17259.6|17384.02|17264.02|17379.6|17259.6|10
1632251540000|2021-09-21 19:12:20|17378.31|17258.31|17369.24|17249.24|17378.31|17258.31|17369.24|17249.24|10
1632251550000|2021-09-21 19:12:30|17369.26|17249.26|17366.6|17246.6|17369.26|17249.26|17366.12|17246.12|10
1632251560000|2021-09-21 19:12:40|17366.14|17246.14|17361.86|17241.86|17366.39|17246.39|17361.86|17241.86|10
1632251570000|2021-09-21 19:12:50|17361.41|17241.41|17360.45|17240.45|17361.88|17241.88|17360.36|17240.36|10
1632251580000|2021-09-21 19:13:00|17360.36|17240.36|17355.86|17235.86|17360.36|17240.36|17355.86|17235.86|10
1632251590000|2021-09-21 19:13:10|17355.02|17235.02|17353.58|17233.58|17355.02|17235.02|17352.91|17232.91|10
1632251600000|2021-09-21 19:13:20|17352.85|17232.85|17345.65|17225.65|17352.85|17232.85|17344.5|17224.5|10
1632251610000|2021-09-21 19:13:30|17345.15|17225.15|17340.97|17220.97|17345.46|17225.46|17340.97|17220.97|10
1632251620000|2021-09-21 19:13:40|17340.06|17220.06|17334.95|17214.95|17340.31|17220.31|17334.95|17214.95|10
1632251630000|2021-09-21 19:13:50|17332.79|17212.79|17323.17|17203.17|17332.79|17212.79|17323.17|17203.17|10
1632251640000|2021-09-21 19:14:00|17321.06|17201.06|17307.82|17187.82|17321.06|17201.06|17301.63|17181.63|10
1632251650000|2021-09-21 19:14:10|17312.07|17192.07|17305.74|17185.74|17314.14|17194.14|17305.74|17185.74|10
1632251660000|2021-09-21 19:14:20|17298.85|17178.85|17273.73|17153.73|17298.85|17178.85|17273.73|17153.73|10
1632251670000|2021-09-21 19:14:30|17272.53|17152.53|17251.84|17131.84|17272.53|17152.53|17251.84|17131.84|10
1632251680000|2021-09-21 19:14:40|17252.18|17132.18|17250.48|17130.48|17253.98|17133.98|17250.48|17130.48|10
1632251690000|2021-09-21 19:14:50|17250.59|17130.59|17250.77|17130.77|17250.95|17130.95|17249.34|17129.34|10
1632251700000|2021-09-21 19:15:00|17252.42|17132.42|17251.49|17131.49|17254.41|17134.41|17251.49|17131.49|10
1632251710000|2021-09-21 19:15:10|17251.02|17131.02|17244.77|17124.77|17251.02|17131.02|17244.77|17124.77|10
1632251720000|2021-09-21 19:15:20|17244.14|17124.14|17243.84|17123.84|17244.14|17124.14|17240.33|17120.33|10
1632251730000|2021-09-21 19:15:30|17245.16|17125.16|17258.24|17138.24|17258.24|17138.24|17245.16|17125.16|10
1632251740000|2021-09-21 19:15:40|17257.71|17137.71|17267.61|17147.61|17267.61|17147.61|17257.71|17137.71|10
1632251750000|2021-09-21 19:15:50|17270.84|17150.84|17276.29|17156.29|17276.29|17156.29|17270.84|17150.84|10
1632251760000|2021-09-21 19:16:00|17277.77|17157.77|17285.19|17165.19|17285.67|17165.67|17277.34|17157.34|9
1632251770000|2021-09-21 19:16:10|17286.26|17166.26|17292.73|17172.73|17292.73|17172.73|17286.26|17166.26|10
1632251780000|2021-09-21 19:16:20|17293.12|17173.12|17294.55|17174.55|17294.63|17174.63|17292.47|17172.47|9
1632251790000|2021-09-21 19:16:30|17294.82|17174.82|17297.36|17177.36|17297.36|17177.36|17294.71|17174.71|10
1632251800000|2021-09-21 19:16:40|17298.11|17178.11|17297.77|17177.77|17299.82|17179.82|17297.77|17177.77|10
1632251810000|2021-09-21 19:16:50|17297.52|17177.52|17292.78|17172.78|17297.54|17177.54|17291.75|17171.75|10
1632251820000|2021-09-21 19:17:00|17290.99|17170.99|17290.61|17170.61|17291.88|17171.88|17290.46|17170.46|10
1632251830000|2021-09-21 19:17:10|17288.6|17168.6|17278.33|17158.33|17289.28|17169.28|17278.33|17158.33|10
1632251840000|2021-09-21 19:17:20|17273.7|17153.7|17267.59|17147.59|17273.7|17153.7|17265.69|17145.69|10
1632251850000|2021-09-21 19:17:30|17267.3|17147.3|17282.43|17162.43|17282.43|17162.43|17267.3|17147.3|10
1632251860000|2021-09-21 19:17:40|17283.26|17163.26|17285.13|17165.13|17285.13|17165.13|17282.31|17162.31|10
1632251870000|2021-09-21 19:17:50|17285.76|17165.76|17289.29|17169.29|17289.29|17169.29|17285.76|17165.76|10
1632251880000|2021-09-21 19:18:00|17289.25|17169.25|17293.74|17173.74|17293.74|17173.74|17289.25|17169.25|10
1632251890000|2021-09-21 19:18:10|17294.67|17174.67|17293.52|17173.52|17296.12|17176.12|17293.52|17173.52|9
1632251900000|2021-09-21 19:18:20|17292.55|17172.55|17288.09|17168.09|17292.55|17172.55|17288.09|17168.09|10
1632251910000|2021-09-21 19:18:30|17287.83|17167.83|17286.31|17166.31|17287.83|17167.83|17284.65|17164.65|10
1632251920000|2021-09-21 19:18:40|17286.52|17166.52|17289.99|17169.99|17289.99|17169.99|17286.52|17166.52|10
1632251930000|2021-09-21 19:18:50|17288.48|17168.48|17283.24|17163.24|17288.54|17168.54|17283.24|17163.24|10
1632251940000|2021-09-21 19:19:00|17282.8|17162.8|17277.16|17157.16|17283.22|17163.22|17277.16|17157.16|10
1632251950000|2021-09-21 19:19:10|17276.79|17156.79|17269.12|17149.12|17276.79|17156.79|17268.62|17148.62|10
1632251960000|2021-09-21 19:19:20|17267.56|17147.56|17261.66|17141.66|17267.56|17147.56|17261.66|17141.66|10
1632251970000|2021-09-21 19:19:30|17260.98|17140.98|17254.88|17134.88|17260.98|17140.98|17254.88|17134.88|10
1632251980000|2021-09-21 19:19:40|17254.59|17134.59|17246.33|17126.33|17254.59|17134.59|17246.28|17126.28|10
1632251990000|2021-09-21 19:19:50|17246.1|17126.1|17242.51|17122.51|17246.1|17126.1|17242.51|17122.51|10
1632252000000|2021-09-21 19:20:00|17241.98|17121.98|17240.45|17120.45|17242.82|17122.82|17238.84|17118.84|10
1632252010000|2021-09-21 19:20:10|17240.95|17120.95|17250.77|17130.77|17250.77|17130.77|17240.95|17120.95|10
1632252020000|2021-09-21 19:20:20|17253.72|17133.72|17257.43|17137.43|17258.56|17138.56|17253.72|17133.72|10
1632252030000|2021-09-21 19:20:30|17257.71|17137.71|17265.12|17145.12|17265.64|17145.64|17257.71|17137.71|10
1632252040000|2021-09-21 19:20:40|17265.49|17145.49|17264.93|17144.93|17265.87|17145.87|17264.58|17144.58|10
1632252050000|2021-09-21 19:20:50|17265.09|17145.09|17267.77|17147.77|17267.77|17147.77|17265.09|17145.09|9
1632252060000|2021-09-21 19:21:00|17268.46|17148.46|17274.72|17154.72|17274.72|17154.72|17268.46|17148.46|10
1632252070000|2021-09-21 19:21:10|17275.09|17155.09|17275.12|17155.12|17275.46|17155.46|17274.34|17154.34|10
1632252080000|2021-09-21 19:21:20|17276.16|17156.16|17274.95|17154.95|17276.91|17156.91|17274.95|17154.95|10
1632252090000|2021-09-21 19:21:30|17273.97|17153.97|17274.17|17154.17|17276.34|17156.34|17273.47|17153.47|10
1632252100000|2021-09-21 19:21:40|17274.45|17154.45|17271.39|17151.39|17274.63|17154.63|17271.39|17151.39|9
1632252110000|2021-09-21 19:21:50|17271.87|17151.87|17275.78|17155.78|17275.78|17155.78|17271.87|17151.87|10
1632252120000|2021-09-21 19:22:00|17276.06|17156.06|17278.55|17158.55|17278.88|17158.88|17275.96|17155.96|10
1632252130000|2021-09-21 19:22:10|17278.03|17158.03|17277.68|17157.68|17278.54|17158.54|17277.68|17157.68|10
1632252140000|2021-09-21 19:22:20|17277.55|17157.55|17278.14|17158.14|17279.03|17159.03|17277.55|17157.55|9
1632252150000|2021-09-21 19:22:30|17278.73|17158.73|17278.74|17158.74|17278.76|17158.76|17277.42|17157.42|10
1632252160000|2021-09-21 19:22:40|17278.59|17158.59|17280.31|17160.31|17280.31|17160.31|17278.5|17158.5|10
1632252170000|2021-09-21 19:22:50|17280.38|17160.38|17282.94|17162.94|17283.08|17163.08|17280.38|17160.38|10
1632252180000|2021-09-21 19:23:00|17283.14|17163.14|17283.93|17163.93|17284.28|17164.28|17283.14|17163.14|10
1632252190000|2021-09-21 19:23:10|17284.61|17164.61|17285.21|17165.21|17286.14|17166.14|17284.61|17164.61|10
1632252200000|2021-09-21 19:23:20|17284.63|17164.63|17281.19|17161.19|17284.63|17164.63|17281.19|17161.19|9
1632252210000|2021-09-21 19:23:30|17280.65|17160.65|17281.98|17161.98|17282.45|17162.45|17279.87|17159.87|10
1632252220000|2021-09-21 19:23:40|17282.67|17162.67|17285.86|17165.86|17285.86|17165.86|17282.36|17162.36|9
1632252230000|2021-09-21 19:23:50|17285.91|17165.91|17287.45|17167.45|17287.45|17167.45|17285.84|17165.84|10
1632252240000|2021-09-21 19:24:00|17287.03|17167.03|17288.71|17168.71|17289.11|17169.11|17287.03|17167.03|10
1632252250000|2021-09-21 19:24:10|17287.76|17167.76|17292.32|17172.32|17292.32|17172.32|17287.76|17167.76|10
1632252260000|2021-09-21 19:24:20|17293.12|17173.12|17294.2|17174.2|17294.2|17174.2|17292.55|17172.55|10
1632252270000|2021-09-21 19:24:30|17293.87|17173.87|17289.97|17169.97|17294.11|17174.11|17289.97|17169.97|10
1632252280000|2021-09-21 19:24:40|17289.2|17169.2|17284.62|17164.62|17289.2|17169.2|17284.62|17164.62|10
1632252290000|2021-09-21 19:24:50|17284.34|17164.34|17283.26|17163.26|17284.62|17164.62|17283.26|17163.26|10
1632252300000|2021-09-21 19:25:00|17283.22|17163.22|17282.22|17162.22|17283.55|17163.55|17282.13|17162.13|10
1632252310000|2021-09-21 19:25:10|17282.54|17162.54|17283.95|17163.95|17283.95|17163.95|17282.33|17162.33|10
1632252320000|2021-09-21 19:25:20|17284.85|17164.85|17287.2|17167.2|17287.67|17167.67|17284.85|17164.85|10
1632252330000|2021-09-21 19:25:30|17287.22|17167.22|17290.89|17170.89|17290.89|17170.89|17287.16|17167.16|10
1632252340000|2021-09-21 19:25:40|17290.98|17170.98|17291.49|17171.49|17291.6|17171.6|17290.53|17170.53|10
1632252350000|2021-09-21 19:25:50|17291.85|17171.85|17292.95|17172.95|17292.95|17172.95|17291.85|17171.85|10
1632252360000|2021-09-21 19:26:00|17292.85|17172.85|17292.44|17172.44|17293.55|17173.55|17292.44|17172.44|10
1632252370000|2021-09-21 19:26:10|17292.66|17172.66|17291.09|17171.09|17292.66|17172.66|17291.09|17171.09|9
1632252380000|2021-09-21 19:26:20|17291.37|17171.37|17293.85|17173.85|17293.93|17173.93|17291.37|17171.37|9
1632252390000|2021-09-21 19:26:30|17293.87|17173.87|17294.44|17174.44|17294.76|17174.76|17293.87|17173.87|9
1632252400000|2021-09-21 19:26:40|17294.01|17174.01|17295.07|17175.07|17295.07|17175.07|17294.01|17174.01|10
1632252410000|2021-09-21 19:26:50|17295.43|17175.43|17297.95|17177.95|17297.95|17177.95|17295.43|17175.43|10
1632252420000|2021-09-21 19:27:00|17299.83|17179.83|17308.65|17188.65|17308.65|17188.65|17299.83|17179.83|10
1632252430000|2021-09-21 19:27:10|17309|17189|17312.72|17192.72|17312.72|17192.72|17309|17189|10
1632252440000|2021-09-21 19:27:20|17312.87|17192.87|17316.7|17196.7|17316.7|17196.7|17312.87|17192.87|10
1632252450000|2021-09-21 19:27:30|17317.28|17197.28|17318.09|17198.09|17318.8|17198.8|17317.28|17197.28|10
1632252460000|2021-09-21 19:27:40|17318.43|17198.43|17314.66|17194.66|17318.43|17198.43|17314.66|17194.66|10
1632252470000|2021-09-21 19:27:50|17314.67|17194.67|17312.72|17192.72|17314.67|17194.67|17311.52|17191.52|10
1632252480000|2021-09-21 19:28:00|17311.91|17191.91|17308.66|17188.66|17311.91|17191.91|17308.66|17188.66|10
1632252490000|2021-09-21 19:28:10|17308.91|17188.91|17309.22|17189.22|17309.92|17189.92|17308.91|17188.91|10
1632252500000|2021-09-21 19:28:20|17307.7|17187.7|17308.35|17188.35|17308.35|17188.35|17307.45|17187.45|9
1632252510000|2021-09-21 19:28:30|17310.08|17190.08|17313.57|17193.57|17313.57|17193.57|17309.7|17189.7|10
1632252520000|2021-09-21 19:28:40|17314.03|17194.03|17316.38|17196.38|17316.38|17196.38|17314.03|17194.03|9
1632252530000|2021-09-21 19:28:50|17316.73|17196.73|17320.79|17200.79|17320.97|17200.97|17316.68|17196.68|10
1632252540000|2021-09-21 19:29:00|17320.23|17200.23|17337.08|17217.08|17337.08|17217.08|17320.23|17200.23|10
1632252550000|2021-09-21 19:29:10|17338.02|17218.02|17339.05|17219.05|17343.17|17223.17|17338.02|17218.02|10
1632252560000|2021-09-21 19:29:20|17337.8|17217.8|17332.2|17212.2|17337.8|17217.8|17332.2|17212.2|10
1632252570000|2021-09-21 19:29:30|17331.84|17211.84|17331.39|17211.39|17333.16|17213.16|17331.39|17211.39|10
1632252580000|2021-09-21 19:29:40|17330.78|17210.78|17326.59|17206.59|17330.95|17210.95|17326.59|17206.59|10
1632252590000|2021-09-21 19:29:50|17326.83|17206.83|17315.2|17195.2|17326.83|17206.83|17315.2|17195.2|10
1632252600000|2021-09-21 19:30:00|17315.61|17195.61|17312.23|17192.23|17315.61|17195.61|17312.23|17192.23|9
1632252610000|2021-09-21 19:30:10|17311.19|17191.19|17304.71|17184.71|17311.19|17191.19|17304.71|17184.71|10
1632252620000|2021-09-21 19:30:20|17304.39|17184.39|17313.43|17193.43|17313.43|17193.43|17304.17|17184.17|10
1632252630000|2021-09-21 19:30:30|17317.45|17197.45|17337.88|17217.88|17337.88|17217.88|17317.45|17197.45|10
1632252640000|2021-09-21 19:30:40|17338.59|17218.59|17342.63|17222.63|17343.65|17223.65|17338.59|17218.59|10
1632252650000|2021-09-21 19:30:50|17343.08|17223.08|17342.07|17222.07|17343.08|17223.08|17340.23|17220.23|10
1632252660000|2021-09-21 19:31:00|17342.38|17222.38|17355.53|17235.53|17355.53|17235.53|17342.38|17222.38|10
1632252670000|2021-09-21 19:31:10|17359.3|17239.3|17367.87|17247.87|17367.87|17247.87|17359.3|17239.3|10
1632252680000|2021-09-21 19:31:20|17366.85|17246.85|17363.07|17243.07|17366.85|17246.85|17363.06|17243.06|10
1632252690000|2021-09-21 19:31:30|17363.85|17243.85|17372.62|17252.62|17372.62|17252.62|17363.85|17243.85|10
1632252700000|2021-09-21 19:31:40|17372.57|17252.57|17377.67|17257.67|17377.67|17257.67|17372.57|17252.57|10
1632252710000|2021-09-21 19:31:50|17377.33|17257.33|17375.93|17255.93|17377.39|17257.39|17375.93|17255.93|10
1632252720000|2021-09-21 19:32:00|17375.41|17255.41|17373.67|17253.67|17375.83|17255.83|17373.67|17253.67|9
1632252730000|2021-09-21 19:32:10|17374.29|17254.29|17373.68|17253.68|17374.48|17254.48|17373.15|17253.15|10
1632252740000|2021-09-21 19:32:20|17373.86|17253.86|17372.75|17252.75|17374.29|17254.29|17372.68|17252.68|10
1632252750000|2021-09-21 19:32:30|17373.79|17253.79|17375.3|17255.3|17375.65|17255.65|17373.79|17253.79|8
1632252760000|2021-09-21 19:32:40|17375.11|17255.11|17371.84|17251.84|17375.11|17255.11|17371.84|17251.84|10
1632252770000|2021-09-21 19:32:50|17372.46|17252.46|17371.91|17251.91|17372.54|17252.54|17371.5|17251.5|10
1632252780000|2021-09-21 19:33:00|17370.46|17250.46|17367.75|17247.75|17370.46|17250.46|17367.75|17247.75|9
1632252790000|2021-09-21 19:33:10|17368.14|17248.14|17369.96|17249.96|17369.96|17249.96|17367.62|17247.62|10
1632252800000|2021-09-21 19:33:20|17370.63|17250.63|17376.39|17256.39|17376.39|17256.39|17370.63|17250.63|10
1632252810000|2021-09-21 19:33:30|17376.95|17256.95|17379.95|17259.95|17379.99|17259.99|17376.95|17256.95|10
1632252820000|2021-09-21 19:33:40|17380.37|17260.37|17380.07|17260.07|17381.5|17261.5|17379.93|17259.93|9
1632252830000|2021-09-21 19:33:50|17380.56|17260.56|17384.01|17264.01|17384.01|17264.01|17380.24|17260.24|10
1632252840000|2021-09-21 19:34:00|17384.09|17264.09|17414.02|17294.02|17414.02|17294.02|17384.09|17264.09|10
1632252850000|2021-09-21 19:34:10|17416.34|17296.34|17440.25|17320.25|17440.59|17320.59|17416.34|17296.34|10
1632252860000|2021-09-21 19:34:20|17446.77|17326.77|17476.89|17356.89|17476.89|17356.89|17446.77|17326.77|10
1632252870000|2021-09-21 19:34:30|17481.7|17361.7|17490.55|17370.55|17491.04|17371.04|17481.7|17361.7|10
1632252880000|2021-09-21 19:34:40|17485.9|17365.9|17470.74|17350.74|17485.9|17365.9|17470.74|17350.74|10
1632252890000|2021-09-21 19:34:50|17470.95|17350.95|17469.41|17349.41|17470.95|17350.95|17467.48|17347.48|10
1632252900000|2021-09-21 19:35:00|17469.16|17349.16|17468.06|17348.06|17470.19|17350.19|17467.35|17347.35|10
1632252910000|2021-09-21 19:35:10|17469.9|17349.9|17464.29|17344.29|17473.48|17353.48|17463.28|17343.28|10
1632252920000|2021-09-21 19:35:20|17470.26|17350.26|17455.52|17335.52|17470.26|17350.26|17455.52|17335.52|10
1632252930000|2021-09-21 19:35:30|17455.99|17335.99|17450.47|17330.47|17455.99|17335.99|17450.47|17330.47|10
1632252940000|2021-09-21 19:35:40|17448.26|17328.26|17443.73|17323.73|17448.26|17328.26|17443.13|17323.13|10
1632252950000|2021-09-21 19:35:50|17443.89|17323.89|17440.31|17320.31|17443.89|17323.89|17440.31|17320.31|9
1632252960000|2021-09-21 19:36:00|17439.87|17319.87|17435.7|17315.7|17439.87|17319.87|17435.7|17315.7|10
1632252970000|2021-09-21 19:36:10|17434.91|17314.91|17424.8|17304.8|17434.91|17314.91|17424.8|17304.8|10
1632252980000|2021-09-21 19:36:20|17424.6|17304.6|17421.79|17301.79|17424.6|17304.6|17421.79|17301.79|10
1632252990000|2021-09-21 19:36:30|17421.66|17301.66|17415.99|17295.99|17421.66|17301.66|17415.04|17295.04|10
1632253000000|2021-09-21 19:36:40|17416.14|17296.14|17416.1|17296.1|17416.14|17296.14|17414.72|17294.72|9
1632253010000|2021-09-21 19:36:50|17415.61|17295.61|17419.91|17299.91|17420.91|17300.91|17415.61|17295.61|10
1632253020000|2021-09-21 19:37:00|17419.59|17299.59|17417.98|17297.98|17420.04|17300.04|17417.98|17297.98|10
1632253030000|2021-09-21 19:37:10|17418.2|17298.2|17418.63|17298.63|17418.63|17298.63|17416.86|17296.86|9
1632253040000|2021-09-21 19:37:20|17418.9|17298.9|17419.51|17299.51|17419.61|17299.61|17418.47|17298.47|10
1632253050000|2021-09-21 19:37:30|17419.78|17299.78|17418.27|17298.27|17419.78|17299.78|17418.27|17298.27|10
1632253060000|2021-09-21 19:37:40|17418.07|17298.07|17413.94|17293.94|17418.19|17298.19|17413.94|17293.94|9
1632253070000|2021-09-21 19:37:50|17413.21|17293.21|17412.64|17292.64|17413.21|17293.21|17412.27|17292.27|9
1632253080000|2021-09-21 19:38:00|17412.72|17292.72|17412.24|17292.24|17412.92|17292.92|17412.24|17292.24|9
1632253090000|2021-09-21 19:38:10|17412.12|17292.12|17412.28|17292.28|17412.7|17292.7|17411.91|17291.91|10
1632253100000|2021-09-21 19:38:20|17412.17|17292.17|17411.37|17291.37|17412.17|17292.17|17411.16|17291.16|10
1632253110000|2021-09-21 19:38:30|17411.38|17291.38|17411.15|17291.15|17411.77|17291.77|17411.03|17291.03|10
1632253120000|2021-09-21 19:38:40|17411.14|17291.14|17416.81|17296.81|17416.81|17296.81|17411.12|17291.12|10
1632253130000|2021-09-21 19:38:50|17417.49|17297.49|17428.99|17308.99|17428.99|17308.99|17417.49|17297.49|10
1632253140000|2021-09-21 19:39:00|17428.73|17308.73|17433.91|17313.91|17435.24|17315.24|17428.54|17308.54|9
1632253150000|2021-09-21 19:39:10|17433.61|17313.61|17433.69|17313.69|17435.44|17315.44|17433.46|17313.46|9
1632253160000|2021-09-21 19:39:20|17433.6|17313.6|17430.32|17310.32|17433.6|17313.6|17430.32|17310.32|9
1632253170000|2021-09-21 19:39:30|17430.82|17310.82|17424.88|17304.88|17430.82|17310.82|17424.88|17304.88|10
1632253180000|2021-09-21 19:39:40|17424.94|17304.94|17423.69|17303.69|17425.78|17305.78|17423.69|17303.69|10
1632253190000|2021-09-21 19:39:50|17423.29|17303.29|17422.4|17302.4|17423.54|17303.54|17422.4|17302.4|10
1632253200000|2021-09-21 19:40:00|17422.25|17302.25|17417.11|17297.11|17422.25|17302.25|17417.11|17297.11|10
1632253210000|2021-09-21 19:40:10|17416.42|17296.42|17411.05|17291.05|17416.42|17296.42|17411.05|17291.05|10
1632253220000|2021-09-21 19:40:20|17409.28|17289.28|17419.36|17299.36|17419.36|17299.36|17409.28|17289.28|10
1632253230000|2021-09-21 19:40:30|17421.37|17301.37|17434.61|17314.61|17434.61|17314.61|17421.23|17301.23|10
1632253240000|2021-09-21 19:40:40|17434.63|17314.63|17428.26|17308.26|17434.63|17314.63|17427.13|17307.13|10
1632253250000|2021-09-21 19:40:50|17427.56|17307.56|17421.52|17301.52|17427.56|17307.56|17421.52|17301.52|10
1632253260000|2021-09-21 19:41:00|17421.82|17301.82|17419.98|17299.98|17421.97|17301.97|17419.91|17299.91|10
1632253270000|2021-09-21 19:41:10|17419.09|17299.09|17417.49|17297.49|17419.5|17299.5|17417.36|17297.36|10
1632253280000|2021-09-21 19:41:20|17417.24|17297.24|17423.84|17303.84|17423.84|17303.84|17417.24|17297.24|10
1632253290000|2021-09-21 19:41:30|17424.25|17304.25|17430.37|17310.37|17431.25|17311.25|17424.25|17304.25|10
1632253300000|2021-09-21 19:41:40|17429.58|17309.58|17435.07|17315.07|17435.53|17315.53|17429.58|17309.58|10
1632253310000|2021-09-21 19:41:50|17435.28|17315.28|17441.21|17321.21|17441.66|17321.66|17435.28|17315.28|10
1632253320000|2021-09-21 19:42:00|17441.2|17321.2|17437.82|17317.82|17441.63|17321.63|17436.95|17316.95|10
1632253330000|2021-09-21 19:42:10|17435.94|17315.94|17432.44|17312.44|17435.94|17315.94|17431.91|17311.91|10
1632253340000|2021-09-21 19:42:20|17431.99|17311.99|17429.44|17309.44|17432.32|17312.32|17428.98|17308.98|10
1632253350000|2021-09-21 19:42:30|17430.12|17310.12|17433.46|17313.46|17433.46|17313.46|17429.89|17309.89|9
1632253360000|2021-09-21 19:42:40|17433.17|17313.17|17440.78|17320.78|17441.06|17321.06|17433.17|17313.17|9
1632253370000|2021-09-21 19:42:50|17440.81|17320.81|17443.78|17323.78|17443.78|17323.78|17440.81|17320.81|10
1632253380000|2021-09-21 19:43:00|17443.54|17323.54|17447.27|17327.27|17447.39|17327.39|17443.54|17323.54|10
1632253390000|2021-09-21 19:43:10|17447.09|17327.09|17447.4|17327.4|17447.93|17327.93|17446.57|17326.57|9
1632253400000|2021-09-21 19:43:20|17447.39|17327.39|17449.59|17329.59|17449.59|17329.59|17447.39|17327.39|10
1632253410000|2021-09-21 19:43:30|17450.17|17330.17|17457.04|17337.04|17457.64|17337.64|17450.17|17330.17|10
1632253420000|2021-09-21 19:43:40|17457.14|17337.14|17460.96|17340.96|17461.51|17341.51|17457.14|17337.14|10
1632253430000|2021-09-21 19:43:50|17461.21|17341.21|17461.23|17341.23|17461.82|17341.82|17460.78|17340.78|10
1632253440000|2021-09-21 19:44:00|17460.87|17340.87|17457.2|17337.2|17460.87|17340.87|17457.2|17337.2|10
1632253450000|2021-09-21 19:44:10|17456.04|17336.04|17448.99|17328.99|17456.04|17336.04|17448.58|17328.58|10
1632253460000|2021-09-21 19:44:20|17448.75|17328.75|17446.4|17326.4|17448.75|17328.75|17446.4|17326.4|9
1632253470000|2021-09-21 19:44:30|17446.9|17326.9|17444.94|17324.94|17446.9|17326.9|17444.72|17324.72|10
1632253480000|2021-09-21 19:44:40|17445.44|17325.44|17448.3|17328.3|17448.3|17328.3|17445.4|17325.4|10
1632253490000|2021-09-21 19:44:50|17448.53|17328.53|17452.34|17332.34|17452.44|17332.44|17448.41|17328.41|10
1632253500000|2021-09-21 19:45:00|17452.9|17332.9|17454.47|17334.47|17454.7|17334.7|17452.54|17332.54|9
1632253510000|2021-09-21 19:45:10|17453.73|17333.73|17450.21|17330.21|17453.73|17333.73|17450.21|17330.21|10
1632253520000|2021-09-21 19:45:20|17449.73|17329.73|17445.85|17325.85|17449.73|17329.73|17445.85|17325.85|10
1632253530000|2021-09-21 19:45:30|17445.11|17325.11|17444.34|17324.34|17445.11|17325.11|17442.64|17322.64|10
1632253540000|2021-09-21 19:45:40|17444.09|17324.09|17443.27|17323.27|17444.43|17324.43|17443.09|17323.09|10
1632253550000|2021-09-21 19:45:50|17442.68|17322.68|17443.41|17323.41|17443.41|17323.41|17441.53|17321.53|9
1632253560000|2021-09-21 19:46:00|17443.26|17323.26|17443.71|17323.71|17444.53|17324.53|17442.94|17322.94|10
1632253570000|2021-09-21 19:46:10|17443.55|17323.55|17441.3|17321.3|17443.63|17323.63|17441.28|17321.28|10
1632253580000|2021-09-21 19:46:20|17440.88|17320.88|17438.54|17318.54|17440.92|17320.92|17438.47|17318.47|10
1632253590000|2021-09-21 19:46:30|17438.2|17318.2|17435.59|17315.59|17438.2|17318.2|17434.87|17314.87|10
1632253600000|2021-09-21 19:46:40|17435.28|17315.28|17433.66|17313.66|17435.28|17315.28|17433.42|17313.42|10
1632253610000|2021-09-21 19:46:50|17433.24|17313.24|17429|17309|17433.24|17313.24|17429|17309|10
1632253620000|2021-09-21 19:47:00|17428.64|17308.64|17417.92|17297.92|17428.64|17308.64|17417.92|17297.92|10
1632253630000|2021-09-21 19:47:10|17417.4|17297.4|17413.64|17293.64|17417.4|17297.4|17413.25|17293.25|10
1632253640000|2021-09-21 19:47:20|17413.02|17293.02|17409.35|17289.35|17413.02|17293.02|17408.76|17288.76|10
1632253650000|2021-09-21 19:47:30|17409.69|17289.69|17408.31|17288.31|17409.74|17289.74|17408.31|17288.31|9
1632253660000|2021-09-21 19:47:40|17408.09|17288.09|17406.29|17286.29|17408.09|17288.09|17405.91|17285.91|10
1632253670000|2021-09-21 19:47:50|17405.61|17285.61|17404.69|17284.69|17405.61|17285.61|17404.08|17284.08|10
1632253680000|2021-09-21 19:48:00|17404.58|17284.58|17400.39|17280.39|17404.58|17284.58|17400.39|17280.39|10
1632253690000|2021-09-21 19:48:10|17400.38|17280.38|17397.4|17277.4|17400.38|17280.38|17396.72|17276.72|10
1632253700000|2021-09-21 19:48:20|17397.31|17277.31|17396.13|17276.13|17397.31|17277.31|17396.13|17276.13|9
1632253710000|2021-09-21 19:48:30|17396.24|17276.24|17396.49|17276.49|17397.57|17277.57|17396.24|17276.24|10
1632253720000|2021-09-21 19:48:40|17396.51|17276.51|17394.49|17274.49|17396.51|17276.51|17394.29|17274.29|9
1632253730000|2021-09-21 19:48:50|17394.22|17274.22|17385.85|17265.85|17394.22|17274.22|17385.85|17265.85|9
1632253740000|2021-09-21 19:49:00|17383.71|17263.71|17380.82|17260.82|17383.71|17263.71|17380.82|17260.82|9
1632253750000|2021-09-21 19:49:10|17380.68|17260.68|17379.18|17259.18|17380.75|17260.75|17379.18|17259.18|10
1632253760000|2021-09-21 19:49:20|17379.1|17259.1|17380.46|17260.46|17380.46|17260.46|17378.92|17258.92|10
1632253770000|2021-09-21 19:49:30|17379.33|17259.33|17374.33|17254.33|17379.33|17259.33|17374.33|17254.33|10
1632253780000|2021-09-21 19:49:40|17374.08|17254.08|17372.62|17252.62|17374.08|17254.08|17372.62|17252.62|10
1632253790000|2021-09-21 19:49:50|17372.29|17252.29|17371.25|17251.25|17372.29|17252.29|17371.18|17251.18|10
1632253800000|2021-09-21 19:50:00|17371.16|17251.16|17373.12|17253.12|17374.43|17254.43|17371.16|17251.16|10
1632253810000|2021-09-21 19:50:10|17372.48|17252.48|17365.56|17245.56|17372.48|17252.48|17365.56|17245.56|10
1632253820000|2021-09-21 19:50:20|17365.69|17245.69|17363.18|17243.18|17365.91|17245.91|17363.12|17243.12|10
1632253830000|2021-09-21 19:50:30|17362.71|17242.71|17360.88|17240.88|17362.71|17242.71|17360.7|17240.7|10
1632253840000|2021-09-21 19:50:40|17360.94|17240.94|17360.79|17240.79|17361.18|17241.18|17360.61|17240.61|9
1632253850000|2021-09-21 19:50:50|17360.78|17240.78|17357.3|17237.3|17360.78|17240.78|17357.3|17237.3|10
1632253860000|2021-09-21 19:51:00|17357.06|17237.06|17344.91|17224.91|17357.06|17237.06|17344.91|17224.91|10
1632253870000|2021-09-21 19:51:10|17344.27|17224.27|17335.51|17215.51|17344.27|17224.27|17335.3|17215.3|10
1632253880000|2021-09-21 19:51:20|17335.81|17215.81|17337.84|17217.84|17337.84|17217.84|17335.81|17215.81|10
1632253890000|2021-09-21 19:51:30|17337.59|17217.59|17343.72|17223.72|17343.72|17223.72|17337.59|17217.59|10
1632253900000|2021-09-21 19:51:40|17343.75|17223.75|17345.82|17225.82|17345.82|17225.82|17343.75|17223.75|10
1632253910000|2021-09-21 19:51:50|17345.71|17225.71|17345.68|17225.68|17346.73|17226.73|17345.65|17225.65|10
1632253920000|2021-09-21 19:52:00|17345.86|17225.86|17343.52|17223.52|17345.86|17225.86|17342.99|17222.99|10
1632253930000|2021-09-21 19:52:10|17343.47|17223.47|17342.86|17222.86|17344.34|17224.34|17342.38|17222.38|10
1632253940000|2021-09-21 19:52:20|17343.59|17223.59|17347.11|17227.11|17347.16|17227.16|17343.59|17223.59|10
1632253950000|2021-09-21 19:52:30|17347.22|17227.22|17351.85|17231.85|17351.85|17231.85|17347.22|17227.22|10
1632253960000|2021-09-21 19:52:40|17352.62|17232.62|17356.56|17236.56|17356.56|17236.56|17352.62|17232.62|10
1632253970000|2021-09-21 19:52:50|17357.36|17237.36|17362.67|17242.67|17362.67|17242.67|17357.36|17237.36|10
1632253980000|2021-09-21 19:53:00|17362.74|17242.74|17364.36|17244.36|17364.36|17244.36|17362.74|17242.74|10
1632253990000|2021-09-21 19:53:10|17365.79|17245.79|17365.45|17245.45|17366.69|17246.69|17365.45|17245.45|9
1632254000000|2021-09-21 19:53:20|17365.59|17245.59|17364.94|17244.94|17365.91|17245.91|17364.42|17244.42|10
1632254010000|2021-09-21 19:53:30|17364.79|17244.79|17365.51|17245.51|17366.01|17246.01|17364.73|17244.73|10
1632254020000|2021-09-21 19:53:40|17365.03|17245.03|17362.26|17242.26|17365.03|17245.03|17361.78|17241.78|10
1632254030000|2021-09-21 19:53:50|17361.99|17241.99|17363.41|17243.41|17363.41|17243.41|17361.99|17241.99|10
1632254040000|2021-09-21 19:54:00|17363.42|17243.42|17368.4|17248.4|17368.4|17248.4|17363.42|17243.42|10
1632254050000|2021-09-21 19:54:10|17369.33|17249.33|17377.31|17257.31|17377.31|17257.31|17369.33|17249.33|10
1632254060000|2021-09-21 19:54:20|17378.27|17258.27|17386.58|17266.58|17386.58|17266.58|17378.27|17258.27|10
1632254070000|2021-09-21 19:54:30|17387.44|17267.44|17389.37|17269.37|17392.42|17272.42|17387.44|17267.44|10
1632254080000|2021-09-21 19:54:40|17388.28|17268.28|17385.41|17265.41|17388.69|17268.69|17384.73|17264.73|10
1632254090000|2021-09-21 19:54:50|17385.05|17265.05|17380|17260|17385.05|17265.05|17380|17260|10
1632254100000|2021-09-21 19:55:00|17380.67|17260.67|17381.7|17261.7|17382.53|17262.53|17380.67|17260.67|10
1632254110000|2021-09-21 19:55:10|17382.43|17262.43|17377.89|17257.89|17382.83|17262.83|17377.89|17257.89|10
1632254120000|2021-09-21 19:55:20|17377.79|17257.79|17372.7|17252.7|17377.79|17257.79|17372.7|17252.7|10
1632254130000|2021-09-21 19:55:30|17370.01|17250.01|17362.54|17242.54|17370.07|17250.07|17362.13|17242.13|10
1632254140000|2021-09-21 19:55:40|17363.02|17243.02|17365.1|17245.1|17365.24|17245.24|17362.23|17242.23|10
1632254150000|2021-09-21 19:55:50|17365.41|17245.41|17369.74|17249.74|17370.05|17250.05|17365.41|17245.41|10
1632254160000|2021-09-21 19:56:00|17370.15|17250.15|17375.22|17255.22|17375.22|17255.22|17370.15|17250.15|9
1632254170000|2021-09-21 19:56:10|17375.78|17255.78|17376.73|17256.73|17377.31|17257.31|17375.35|17255.35|10
1632254180000|2021-09-21 19:56:20|17376.3|17256.3|17381.42|17261.42|17381.42|17261.42|17376.3|17256.3|10
1632254190000|2021-09-21 19:56:30|17382.85|17262.85|17391.86|17271.86|17391.86|17271.86|17382.85|17262.85|10
1632254200000|2021-09-21 19:56:40|17392.72|17272.72|17393.59|17273.59|17394|17274|17392.72|17272.72|9
1632254210000|2021-09-21 19:56:50|17393.37|17273.37|17389.71|17269.71|17393.48|17273.48|17389.31|17269.31|9
1632254220000|2021-09-21 19:57:00|17389.66|17269.66|17395.91|17275.91|17395.91|17275.91|17389.41|17269.41|10
1632254230000|2021-09-21 19:57:10|17396.42|17276.42|17404.36|17284.36|17404.36|17284.36|17396.42|17276.42|10
1632254240000|2021-09-21 19:57:20|17408.72|17288.72|17418.96|17298.96|17419.23|17299.23|17408.72|17288.72|10
1632254250000|2021-09-21 19:57:30|17419.71|17299.71|17422.54|17302.54|17422.54|17302.54|17419.71|17299.71|10
1632254260000|2021-09-21 19:57:40|17423.1|17303.1|17421.84|17301.84|17424.58|17304.58|17421.84|17301.84|10
1632254270000|2021-09-21 19:57:50|17422.48|17302.48|17421.18|17301.18|17423.91|17303.91|17421.18|17301.18|10
1632254280000|2021-09-21 19:58:00|17421.94|17301.94|17424.26|17304.26|17424.26|17304.26|17421.58|17301.58|10
1632254290000|2021-09-21 19:58:10|17423.06|17303.06|17426.29|17306.29|17426.29|17306.29|17422.68|17302.68|10
1632254300000|2021-09-21 19:58:20|17426.25|17306.25|17435.57|17315.57|17435.57|17315.57|17426.25|17306.25|10
1632254310000|2021-09-21 19:58:30|17434.58|17314.58|17432.23|17312.23|17435.69|17315.69|17432.23|17312.23|10
1632254320000|2021-09-21 19:58:40|17431.93|17311.93|17427.98|17307.98|17431.93|17311.93|17427.98|17307.98|10
1632254330000|2021-09-21 19:58:50|17428.09|17308.09|17422.31|17302.31|17428.09|17308.09|17422.31|17302.31|10
1632254340000|2021-09-21 19:59:00|17418.71|17298.71|17401.27|17281.27|17418.75|17298.75|17401.27|17281.27|10
1632254350000|2021-09-21 19:59:10|17399.75|17279.75|17390.41|17270.41|17399.75|17279.75|17390.41|17270.41|10
1632254360000|2021-09-21 19:59:20|17389.82|17269.82|17376.24|17256.24|17389.82|17269.82|17376.24|17256.24|10
1632254370000|2021-09-21 19:59:30|17376.37|17256.37|17369.09|17249.09|17376.37|17256.37|17369.09|17249.09|10
1632254380000|2021-09-21 19:59:40|17367.89|17247.89|17361.88|17241.88|17367.89|17247.89|17361.88|17241.88|10
1632254390000|2021-09-21 19:59:50|17361.01|17241.01|17353.84|17233.84|17361.01|17241.01|17353.53|17233.53|10
1632254400000|2021-09-21 20:00:00|17351.14|17231.14|17334.85|17214.85|17352.01|17232.01|17333.75|17213.75|10
1632254410000|2021-09-21 20:00:10|17334.39|17214.39|17324.02|17204.02|17334.42|17214.42|17324.02|17204.02|10
1632254420000|2021-09-21 20:00:20|17323.63|17203.63|17316.82|17196.82|17324.37|17204.37|17316.82|17196.82|10
1632254430000|2021-09-21 20:00:30|17316.64|17196.64|17305.82|17185.82|17316.64|17196.64|17305.23|17185.23|10
1632254440000|2021-09-21 20:00:40|17307.02|17187.02|17306.02|17186.02|17308.94|17188.94|17305.9|17185.9|10
1632254450000|2021-09-21 20:00:50|17305.75|17185.75|17306.44|17186.44|17306.66|17186.66|17304.44|17184.44|10
1632254460000|2021-09-21 20:01:00|17306.56|17186.56|17312.02|17192.02|17312.3|17192.3|17306.56|17186.56|10
1632254470000|2021-09-21 20:01:10|17312.78|17192.78|17315.4|17195.4|17317.34|17197.34|17312.78|17192.78|10
1632254480000|2021-09-21 20:01:20|17312.32|17192.32|17311.37|17191.37|17312.42|17192.42|17309.3|17189.3|10
1632254490000|2021-09-21 20:01:30|17312|17192|17303.83|17183.83|17312|17192|17303.83|17183.83|10
1632254500000|2021-09-21 20:01:40|17302.33|17182.33|17298.49|17178.49|17302.33|17182.33|17298.49|17178.49|10
1632254510000|2021-09-21 20:01:50|17297.21|17177.21|17301.52|17181.52|17301.52|17181.52|17297.21|17177.21|10
1632254520000|2021-09-21 20:02:00|17300.91|17180.91|17294.58|17174.58|17300.91|17180.91|17294.58|17174.58|10
1632254530000|2021-09-21 20:02:10|17294.29|17174.29|17294.01|17174.01|17295.77|17175.77|17294.01|17174.01|9
1632254540000|2021-09-21 20:02:20|17293.73|17173.73|17294.48|17174.48|17294.48|17174.48|17291.3|17171.3|10
1632254550000|2021-09-21 20:02:30|17294.2|17174.2|17311.41|17191.41|17311.41|17191.41|17294.2|17174.2|10
1632254560000|2021-09-21 20:02:40|17311.98|17191.98|17327.21|17207.21|17327.21|17207.21|17311.98|17191.98|10
1632254570000|2021-09-21 20:02:50|17328.47|17208.47|17334.3|17214.3|17334.89|17214.89|17328.47|17208.47|10
1632254580000|2021-09-21 20:03:00|17334.6|17214.6|17338.92|17218.92|17338.92|17218.92|17334.6|17214.6|10
1632254590000|2021-09-21 20:03:10|17339.14|17219.14|17344.69|17224.69|17344.69|17224.69|17338.5|17218.5|10
1632254600000|2021-09-21 20:03:20|17349.7|17229.7|17362.65|17242.65|17362.65|17242.65|17349.7|17229.7|10
1632254610000|2021-09-21 20:03:30|17365.17|17245.17|17377.2|17257.2|17377.2|17257.2|17364.89|17244.89|10
1632254620000|2021-09-21 20:03:40|17377.89|17257.89|17396.99|17276.99|17397.44|17277.44|17377.89|17257.89|10
1632254630000|2021-09-21 20:03:50|17397.76|17277.76|17398.72|17278.72|17403.11|17283.11|17396.74|17276.74|10
1632254640000|2021-09-21 20:04:00|17398.94|17278.94|17392.68|17272.68|17398.94|17278.94|17391.25|17271.25|10
1632254650000|2021-09-21 20:04:10|17399.4|17279.4|17400.56|17280.56|17401.94|17281.94|17399.4|17279.4|10
1632254660000|2021-09-21 20:04:20|17398.53|17278.53|17402.07|17282.07|17402.66|17282.66|17398.47|17278.47|9
1632254670000|2021-09-21 20:04:30|17401.67|17281.67|17403.54|17283.54|17403.77|17283.77|17401.67|17281.67|10
1632254680000|2021-09-21 20:04:40|17403.66|17283.66|17395.25|17275.25|17403.66|17283.66|17395.25|17275.25|10
1632254690000|2021-09-21 20:04:50|17395|17275|17392.74|17272.74|17395|17275|17392.19|17272.19|10
1632254700000|2021-09-21 20:05:00|17391.88|17271.88|17389.11|17269.11|17392.19|17272.19|17388.92|17268.92|9
1632254710000|2021-09-21 20:05:10|17388.36|17268.36|17387.13|17267.13|17388.36|17268.36|17386.44|17266.44|10
1632254720000|2021-09-21 20:05:20|17386.12|17266.12|17385.91|17265.91|17386.48|17266.48|17385.49|17265.49|10
1632254730000|2021-09-21 20:05:30|17386.78|17266.78|17406.28|17286.28|17406.28|17286.28|17386.78|17266.78|10
1632254740000|2021-09-21 20:05:40|17406.48|17286.48|17425.96|17305.96|17425.96|17305.96|17406.48|17286.48|10
1632254750000|2021-09-21 20:05:50|17426.41|17306.41|17427.77|17307.77|17430.1|17310.1|17426.41|17306.41|10
1632254760000|2021-09-21 20:06:00|17427.27|17307.27|17415.07|17295.07|17427.27|17307.27|17415.07|17295.07|10
1632254770000|2021-09-21 20:06:10|17415.82|17295.82|17415.91|17295.91|17418.13|17298.13|17415.75|17295.75|10
1632254780000|2021-09-21 20:06:20|17415.86|17295.86|17427.69|17307.69|17427.69|17307.69|17415.86|17295.86|10
1632254790000|2021-09-21 20:06:30|17430.2|17310.2|17435.54|17315.54|17437.14|17317.14|17430.2|17310.2|10
1632254800000|2021-09-21 20:06:40|17435.95|17315.95|17432.31|17312.31|17439.02|17319.02|17432.31|17312.31|10
1632254810000|2021-09-21 20:06:50|17432.3|17312.3|17429.89|17309.89|17433.11|17313.11|17426.54|17306.54|9
1632254820000|2021-09-21 20:07:00|17428.69|17308.69|17429.82|17309.82|17429.82|17309.82|17426.49|17306.49|10
1632254830000|2021-09-21 20:07:10|17429.92|17309.92|17430.45|17310.45|17431.42|17311.42|17429.54|17309.54|10
1632254840000|2021-09-21 20:07:20|17430.55|17310.55|17428.67|17308.67|17430.55|17310.55|17428.67|17308.67|10
1632254850000|2021-09-21 20:07:30|17428.72|17308.72|17423.65|17303.65|17428.72|17308.72|17423.65|17303.65|10
1632254860000|2021-09-21 20:07:40|17424.07|17304.07|17416.48|17296.48|17425.53|17305.53|17416.48|17296.48|10
1632254870000|2021-09-21 20:07:50|17416.87|17296.87|17409.34|17289.34|17416.87|17296.87|17409.34|17289.34|9
1632254880000|2021-09-21 20:08:00|17406.51|17286.51|17402.28|17282.28|17406.51|17286.51|17401.61|17281.61|10
1632254890000|2021-09-21 20:08:10|17402.59|17282.59|17398.48|17278.48|17403.02|17283.02|17398.48|17278.48|10
1632254900000|2021-09-21 20:08:20|17397.19|17277.19|17394.62|17274.62|17397.19|17277.19|17394.57|17274.57|10
1632254910000|2021-09-21 20:08:30|17394.36|17274.36|17394.95|17274.95|17394.95|17274.95|17391.9|17271.9|10
1632254920000|2021-09-21 20:08:40|17395.64|17275.64|17394.2|17274.2|17397.94|17277.94|17394.2|17274.2|10
1632254930000|2021-09-21 20:08:50|17393.78|17273.78|17382.7|17262.7|17393.9|17273.9|17382.7|17262.7|10
1632254940000|2021-09-21 20:09:00|17382.05|17262.05|17379.33|17259.33|17382.52|17262.52|17379.33|17259.33|9
1632254950000|2021-09-21 20:09:10|17379.69|17259.69|17378.39|17258.39|17379.69|17259.69|17376.64|17256.64|10
1632254960000|2021-09-21 20:09:20|17378.52|17258.52|17380.32|17260.32|17380.32|17260.32|17378.52|17258.52|10
1632254970000|2021-09-21 20:09:30|17379.99|17259.99|17376.4|17256.4|17379.99|17259.99|17376.29|17256.29|9
1632254980000|2021-09-21 20:09:40|17374.95|17254.95|17374.66|17254.66|17374.95|17254.95|17374.07|17254.07|10
1632254990000|2021-09-21 20:09:50|17374.53|17254.53|17372.63|17252.63|17374.57|17254.57|17372.63|17252.63|10
1632255000000|2021-09-21 20:10:00|17373.42|17253.42|17370.17|17250.17|17373.87|17253.87|17370.17|17250.17|10
1632255010000|2021-09-21 20:10:10|17369.27|17249.27|17361.58|17241.58|17369.27|17249.27|17361.58|17241.58|10
1632255020000|2021-09-21 20:10:20|17361.7|17241.7|17361.22|17241.22|17361.7|17241.7|17359.11|17239.11|10
1632255030000|2021-09-21 20:10:30|17360.13|17240.13|17358.09|17238.09|17361.74|17241.74|17358.09|17238.09|10
1632255040000|2021-09-21 20:10:40|17358.21|17238.21|17357.3|17237.3|17358.27|17238.27|17356.96|17236.96|10
1632255050000|2021-09-21 20:10:50|17358.51|17238.51|17358.96|17238.96|17359.32|17239.32|17357.65|17237.65|9
1632255060000|2021-09-21 20:11:00|17359.07|17239.07|17353.51|17233.51|17359.12|17239.12|17353.51|17233.51|9
1632255070000|2021-09-21 20:11:10|17353.66|17233.66|17345.35|17225.35|17353.66|17233.66|17345.35|17225.35|10
1632255080000|2021-09-21 20:11:20|17345.94|17225.94|17318.01|17198.01|17345.94|17225.94|17318.01|17198.01|10
1632255090000|2021-09-21 20:11:30|17316.79|17196.79|17306.32|17186.32|17316.8|17196.8|17306.32|17186.32|10
1632255100000|2021-09-21 20:11:40|17304.12|17184.12|17292.74|17172.74|17304.12|17184.12|17292.74|17172.74|10
1632255110000|2021-09-21 20:11:50|17291.12|17171.12|17270.95|17150.95|17291.12|17171.12|17270.95|17150.95|10
1632255120000|2021-09-21 20:12:00|17268.94|17148.94|17253.91|17133.91|17268.94|17148.94|17253.69|17133.69|10
1632255130000|2021-09-21 20:12:10|17252.26|17132.26|17245.71|17125.71|17252.26|17132.26|17245.71|17125.71|9
1632255140000|2021-09-21 20:12:20|17239.87|17119.87|17204.46|17084.46|17239.87|17119.87|17203.76|17083.76|10
1632255150000|2021-09-21 20:12:30|17203.92|17083.92|17215.15|17095.15|17217.53|17097.53|17203.92|17083.92|10
1632255160000|2021-09-21 20:12:40|17212.36|17092.36|17210.72|17090.72|17212.88|17092.88|17207.27|17087.27|10
1632255170000|2021-09-21 20:12:50|17209.61|17089.61|17209.8|17089.8|17209.8|17089.8|17206.26|17086.26|10
1632255180000|2021-09-21 20:13:00|17209.9|17089.9|17213.65|17093.65|17215.51|17095.51|17209.9|17089.9|10
1632255190000|2021-09-21 20:13:10|17213.6|17093.6|17201.33|17081.33|17213.6|17093.6|17201.33|17081.33|10
1632255200000|2021-09-21 20:13:20|17200.12|17080.12|17204.53|17084.53|17204.53|17084.53|17198.03|17078.03|10
1632255210000|2021-09-21 20:13:30|17206.26|17086.26|17206.89|17086.89|17208.38|17088.38|17206.26|17086.26|10
1632255220000|2021-09-21 20:13:40|17206.6|17086.6|17207.53|17087.53|17209.27|17089.27|17206.6|17086.6|10
1632255230000|2021-09-21 20:13:50|17207.3|17087.3|17206.14|17086.14|17207.95|17087.95|17205.74|17085.74|10
1632255240000|2021-09-21 20:14:00|17204.3|17084.3|17198.35|17078.35|17204.3|17084.3|17197.63|17077.63|10
1632255250000|2021-09-21 20:14:10|17197.58|17077.58|17197.9|17077.9|17201.47|17081.47|17197.58|17077.58|10
1632255260000|2021-09-21 20:14:20|17197.65|17077.65|17187.85|17067.85|17197.7|17077.7|17187.85|17067.85|10
1632255270000|2021-09-21 20:14:30|17188.96|17068.96|17175.4|17055.4|17188.96|17068.96|17175.4|17055.4|10
1632255280000|2021-09-21 20:14:40|17175.35|17055.35|17173.34|17053.34|17176.97|17056.97|17173.34|17053.34|10
1632255290000|2021-09-21 20:14:50|17173.13|17053.13|17168.77|17048.77|17174.14|17054.14|17168.77|17048.77|10
1632255300000|2021-09-21 20:15:00|17167.66|17047.66|17164.39|17044.39|17167.66|17047.66|17163.07|17043.07|10
1632255310000|2021-09-21 20:15:10|17166.99|17046.99|17172.15|17052.15|17172.15|17052.15|17166.99|17046.99|10
1632255320000|2021-09-21 20:15:20|17172.21|17052.21|17168.06|17048.06|17172.21|17052.21|17168.04|17048.04|10
1632255330000|2021-09-21 20:15:30|17168.63|17048.63|17169.85|17049.85|17171.42|17051.42|17168.63|17048.63|10
1632255340000|2021-09-21 20:15:40|17169.72|17049.72|17159.59|17039.59|17169.72|17049.72|17159.59|17039.59|10
1632255350000|2021-09-21 20:15:50|17159.85|17039.85|17158.14|17038.14|17163.82|17043.82|17158.14|17038.14|10
1632255360000|2021-09-21 20:16:00|17158.21|17038.21|17148.31|17028.31|17158.21|17038.21|17148.31|17028.31|10
1632255370000|2021-09-21 20:16:10|17148.96|17028.96|17135.26|17015.26|17148.96|17028.96|17135.26|17015.26|10
1632255380000|2021-09-21 20:16:20|17135.19|17015.19|17134.7|17014.7|17135.19|17015.19|17132.9|17012.9|10
1632255390000|2021-09-21 20:16:30|17134.9|17014.9|17134.18|17014.18|17134.9|17014.9|17133.21|17013.21|10
1632255400000|2021-09-21 20:16:40|17134.29|17014.29|17140.58|17020.58|17140.58|17020.58|17133.93|17013.93|10
1632255410000|2021-09-21 20:16:50|17141.24|17021.24|17148.32|17028.32|17151.67|17031.67|17141.24|17021.24|10
1632255420000|2021-09-21 20:17:00|17147.81|17027.81|17142.27|17022.27|17152.46|17032.46|17142.27|17022.27|10
1632255430000|2021-09-21 20:17:10|17141.1|17021.1|17151.41|17031.41|17151.41|17031.41|17141.1|17021.1|10
1632255440000|2021-09-21 20:17:20|17153.9|17033.9|17154.26|17034.26|17155.9|17035.9|17153.9|17033.9|10
1632255450000|2021-09-21 20:17:30|17151.61|17031.61|17150.45|17030.45|17152.02|17032.02|17150.26|17030.26|10
1632255460000|2021-09-21 20:17:40|17150.21|17030.21|17152.71|17032.71|17152.71|17032.71|17150.21|17030.21|10
1632255470000|2021-09-21 20:17:50|17153.34|17033.34|17156.51|17036.51|17156.51|17036.51|17151.87|17031.87|8
1632255480000|2021-09-21 20:18:00|17159.16|17039.16|17161.4|17041.4|17161.4|17041.4|17159.16|17039.16|10
1632255490000|2021-09-21 20:18:10|17160.77|17040.77|17168.19|17048.19|17168.19|17048.19|17160.77|17040.77|10
1632255500000|2021-09-21 20:18:20|17168.98|17048.98|17182.77|17062.77|17182.77|17062.77|17168.98|17048.98|10
1632255510000|2021-09-21 20:18:30|17183.38|17063.38|17186.61|17066.61|17187.28|17067.28|17183.38|17063.38|10
1632255520000|2021-09-21 20:18:40|17186.33|17066.33|17191.14|17071.14|17196.69|17076.69|17186.33|17066.33|10
1632255530000|2021-09-21 20:18:50|17190.13|17070.13|17197.17|17077.17|17198.33|17078.33|17189.89|17069.89|10
1632255540000|2021-09-21 20:19:00|17196.86|17076.86|17185.78|17065.78|17196.86|17076.86|17185.78|17065.78|9
1632255550000|2021-09-21 20:19:10|17185.55|17065.55|17192.34|17072.34|17192.34|17072.34|17185.55|17065.55|9
1632255560000|2021-09-21 20:19:20|17192.41|17072.41|17197.47|17077.47|17197.47|17077.47|17191.59|17071.59|10
1632255570000|2021-09-21 20:19:30|17198.29|17078.29|17204.2|17084.2|17204.23|17084.23|17198.29|17078.29|10
1632255580000|2021-09-21 20:19:40|17204.51|17084.51|17208.07|17088.07|17208.07|17088.07|17204.14|17084.14|10
1632255590000|2021-09-21 20:19:50|17207.92|17087.92|17207.77|17087.77|17209.45|17089.45|17207.72|17087.72|10
1632255600000|2021-09-21 20:20:00|17207.11|17087.11|17207.14|17087.14|17208.84|17088.84|17207.11|17087.11|10
1632255610000|2021-09-21 20:20:10|17206.86|17086.86|17212.9|17092.9|17212.9|17092.9|17206.86|17086.86|10
1632255620000|2021-09-21 20:20:20|17212.72|17092.72|17221.13|17101.13|17221.13|17101.13|17212.72|17092.72|10
1632255630000|2021-09-21 20:20:30|17221.14|17101.14|17240.52|17120.52|17240.52|17120.52|17221.14|17101.14|10
1632255640000|2021-09-21 20:20:40|17240.55|17120.55|17254.38|17134.38|17254.38|17134.38|17240.2|17120.2|10
1632255650000|2021-09-21 20:20:50|17257.29|17137.29|17249.33|17129.33|17257.29|17137.29|17249.33|17129.33|10
1632255660000|2021-09-21 20:21:00|17247.42|17127.42|17244.05|17124.05|17247.42|17127.42|17244.05|17124.05|10
1632255670000|2021-09-21 20:21:10|17243.03|17123.03|17246.25|17126.25|17246.25|17126.25|17243.03|17123.03|10
1632255680000|2021-09-21 20:21:20|17245.33|17125.33|17246.75|17126.75|17247.63|17127.63|17245.33|17125.33|10
1632255690000|2021-09-21 20:21:30|17247.02|17127.02|17243.6|17123.6|17247.02|17127.02|17243.6|17123.6|10
1632255700000|2021-09-21 20:21:40|17243.86|17123.86|17246.48|17126.48|17246.71|17126.71|17243.47|17123.47|10
1632255710000|2021-09-21 20:21:50|17246.59|17126.59|17245.15|17125.15|17246.87|17126.87|17244.71|17124.71|10
1632255720000|2021-09-21 20:22:00|17244.82|17124.82|17242.95|17122.95|17244.82|17124.82|17242.95|17122.95|8
1632255730000|2021-09-21 20:22:10|17242.72|17122.72|17231.33|17111.33|17242.72|17122.72|17231.33|17111.33|10
1632255740000|2021-09-21 20:22:20|17230.28|17110.28|17221.59|17101.59|17230.28|17110.28|17221.29|17101.29|10
1632255750000|2021-09-21 20:22:30|17219.12|17099.12|17214.13|17094.13|17219.12|17099.12|17214.13|17094.13|10
1632255760000|2021-09-21 20:22:40|17212.46|17092.46|17207.87|17087.87|17212.46|17092.46|17207.2|17087.2|10
1632255770000|2021-09-21 20:22:50|17208.14|17088.14|17205.55|17085.55|17208.14|17088.14|17205.55|17085.55|10
1632255780000|2021-09-21 20:23:00|17205.09|17085.09|17206.75|17086.75|17206.75|17086.75|17205.09|17085.09|9
1632255790000|2021-09-21 20:23:10|17207.11|17087.11|17211.24|17091.24|17211.24|17091.24|17207.11|17087.11|10
1632255800000|2021-09-21 20:23:20|17211.09|17091.09|17215.86|17095.86|17216.4|17096.4|17211.09|17091.09|10
1632255810000|2021-09-21 20:23:30|17218.29|17098.29|17239.91|17119.91|17239.91|17119.91|17218.28|17098.28|10
1632255820000|2021-09-21 20:23:40|17240.62|17120.62|17233.85|17113.85|17240.62|17120.62|17233.85|17113.85|10
1632255830000|2021-09-21 20:23:50|17233.06|17113.06|17228.82|17108.82|17233.14|17113.14|17228.82|17108.82|9
1632255840000|2021-09-21 20:24:00|17230.01|17110.01|17225.89|17105.89|17230.59|17110.59|17225.24|17105.24|10
1632255850000|2021-09-21 20:24:10|17224.89|17104.89|17216.07|17096.07|17224.89|17104.89|17216.07|17096.07|9
1632255860000|2021-09-21 20:24:20|17216.26|17096.26|17208.18|17088.18|17216.26|17096.26|17208.18|17088.18|10
1632255870000|2021-09-21 20:24:30|17206.72|17086.72|17192.2|17072.2|17206.72|17086.72|17192.2|17072.2|10
1632255880000|2021-09-21 20:24:40|17192.46|17072.46|17195.57|17075.57|17195.57|17075.57|17192.17|17072.17|10
1632255890000|2021-09-21 20:24:50|17195.84|17075.84|17197.41|17077.41|17198.33|17078.33|17195.62|17075.62|10
1632255900000|2021-09-21 20:25:00|17197.67|17077.67|17199.13|17079.13|17199.13|17079.13|17196.71|17076.71|10
1632255910000|2021-09-21 20:25:10|17199.38|17079.38|17208.95|17088.95|17208.95|17088.95|17199.38|17079.38|10
1632255920000|2021-09-21 20:25:20|17209.56|17089.56|17212.09|17092.09|17212.09|17092.09|17209.41|17089.41|10
1632255930000|2021-09-21 20:25:30|17212.87|17092.87|17208.79|17088.79|17212.87|17092.87|17208.79|17088.79|10
1632255940000|2021-09-21 20:25:40|17208.14|17088.14|17201.74|17081.74|17208.14|17088.14|17201.74|17081.74|10
1632255950000|2021-09-21 20:25:50|17201.94|17081.94|17198.69|17078.69|17201.94|17081.94|17198.69|17078.69|10
1632255960000|2021-09-21 20:26:00|17198.7|17078.7|17192.62|17072.62|17198.7|17078.7|17192.62|17072.62|10
1632255970000|2021-09-21 20:26:10|17192.03|17072.03|17188.19|17068.19|17192.04|17072.04|17187.59|17067.59|10
1632255980000|2021-09-21 20:26:20|17187.38|17067.38|17183.63|17063.63|17187.38|17067.38|17183.63|17063.63|10
1632255990000|2021-09-21 20:26:30|17183.66|17063.66|17179.7|17059.7|17183.84|17063.84|17179.7|17059.7|10
1632256000000|2021-09-21 20:26:40|17179.31|17059.31|17173.17|17053.17|17179.35|17059.35|17173.17|17053.17|10
1632256010000|2021-09-21 20:26:50|17173.25|17053.25|17162.44|17042.44|17173.25|17053.25|17162.11|17042.11|10
1632256020000|2021-09-21 20:27:00|17162.13|17042.13|17160.9|17040.9|17162.62|17042.62|17160.9|17040.9|10
1632256030000|2021-09-21 20:27:10|17161.47|17041.47|17161.65|17041.65|17163.97|17043.97|17161.47|17041.47|10
1632256040000|2021-09-21 20:27:20|17161.21|17041.21|17157.01|17037.01|17161.39|17041.39|17155.93|17035.93|10
1632256050000|2021-09-21 20:27:30|17157.22|17037.22|17149.28|17029.28|17157.74|17037.74|17149.28|17029.28|10
1632256060000|2021-09-21 20:27:40|17147.85|17027.85|17140.11|17020.11|17147.85|17027.85|17140.05|17020.05|10
1632256070000|2021-09-21 20:27:50|17139.87|17019.87|17120.6|17000.6|17139.87|17019.87|17120.6|17000.6|10
1632256080000|2021-09-21 20:28:00|17119.61|16999.61|17128.07|17008.07|17128.07|17008.07|17118.16|16998.16|10
1632256090000|2021-09-21 20:28:10|17129.81|17009.81|17136.26|17016.26|17137.55|17017.55|17129.81|17009.81|10
1632256100000|2021-09-21 20:28:20|17137.35|17017.35|17138.73|17018.73|17139.12|17019.12|17137.35|17017.35|10
1632256110000|2021-09-21 20:28:30|17139.06|17019.06|17138.49|17018.49|17139.38|17019.38|17136.24|17016.24|10
1632256120000|2021-09-21 20:28:40|17139.05|17019.05|17138.74|17018.74|17140.2|17020.2|17138.39|17018.39|10
1632256130000|2021-09-21 20:28:50|17136.86|17016.86|17141.53|17021.53|17141.53|17021.53|17136.86|17016.86|10
1632256140000|2021-09-21 20:29:00|17140.99|17020.99|17146.12|17026.12|17152.02|17032.02|17140.99|17020.99|10
1632256150000|2021-09-21 20:29:10|17146.42|17026.42|17141.23|17021.23|17146.42|17026.42|17141.23|17021.23|10
1632256160000|2021-09-21 20:29:20|17141.43|17021.43|17140.95|17020.95|17142.38|17022.38|17140.6|17020.6|10
1632256170000|2021-09-21 20:29:30|17140.87|17020.87|17134.81|17014.81|17140.87|17020.87|17134.81|17014.81|10
1632256180000|2021-09-21 20:29:40|17134.5|17014.5|17128.27|17008.27|17134.69|17014.69|17128.27|17008.27|10
1632256190000|2021-09-21 20:29:50|17128.75|17008.75|17126.39|17006.39|17128.82|17008.82|17126.39|17006.39|10
1632256200000|2021-09-21 20:30:00|17125.62|17005.62|17123.03|17003.03|17125.62|17005.62|17123.03|17003.03|10
1632256210000|2021-09-21 20:30:10|17123.38|17003.38|17110.12|16990.12|17123.38|17003.38|17110.12|16990.12|10
1632256220000|2021-09-21 20:30:20|17109.34|16989.34|17100.76|16980.76|17109.34|16989.34|17100.76|16980.76|10
1632256230000|2021-09-21 20:30:30|17099.63|16979.63|17095.2|16975.2|17099.63|16979.63|17095.2|16975.2|10
1632256240000|2021-09-21 20:30:40|17093.87|16973.87|17091.27|16971.27|17093.87|16973.87|17091.27|16971.27|10
1632256250000|2021-09-21 20:30:50|17090.71|16970.71|17096.22|16976.22|17096.22|16976.22|17089.66|16969.66|10
1632256260000|2021-09-21 20:31:00|17095.9|16975.9|17100.99|16980.99|17102.64|16982.64|17095.9|16975.9|10
1632256270000|2021-09-21 20:31:10|17101.15|16981.15|17103.16|16983.16|17105.73|16985.73|17100.94|16980.94|10
1632256280000|2021-09-21 20:31:20|17101.52|16981.52|17096.21|16976.21|17102.39|16982.39|17096.21|16976.21|10
1632256290000|2021-09-21 20:31:30|17096.06|16976.06|17093.78|16973.78|17096.45|16976.45|17093.44|16973.44|10
1632256300000|2021-09-21 20:31:40|17093.17|16973.17|17089.53|16969.53|17093.78|16973.78|17089.53|16969.53|10
1632256310000|2021-09-21 20:31:50|17089.23|16969.23|17087.77|16967.77|17089.23|16969.23|17086.28|16966.28|10
1632256320000|2021-09-21 20:32:00|17087.84|16967.84|17084.09|16964.09|17087.84|16967.84|17083.35|16963.35|10
1632256330000|2021-09-21 20:32:10|17083.79|16963.79|17082.14|16962.14|17085.14|16965.14|17082.14|16962.14|10
1632256340000|2021-09-21 20:32:20|17081.84|16961.84|17077.49|16957.49|17081.84|16961.84|17077.49|16957.49|10
1632256350000|2021-09-21 20:32:30|17077.48|16957.48|17061.43|16941.43|17079.33|16959.33|17061.43|16941.43|10
1632256360000|2021-09-21 20:32:40|17059.5|16939.5|17035.41|16915.41|17059.5|16939.5|17035.41|16915.41|10
1632256370000|2021-09-21 20:32:50|17029.23|16909.23|17021.06|16901.06|17029.23|16909.23|17018.69|16898.69|10
1632256380000|2021-09-21 20:33:00|17020.75|16900.75|17016.57|16896.57|17021.53|16901.53|17015.83|16895.83|10
1632256390000|2021-09-21 20:33:10|17015.25|16895.25|16999.38|16879.38|17015.25|16895.25|16999.38|16879.38|10
1632256400000|2021-09-21 20:33:20|16997.73|16877.73|17000.76|16880.76|17001.83|16881.83|16997.66|16877.66|10
1632256410000|2021-09-21 20:33:30|17001.04|16881.04|16997.64|16877.64|17001.29|16881.29|16997.2|16877.2|10
1632256420000|2021-09-21 20:33:40|16998.79|16878.79|17008.42|16888.42|17008.42|16888.42|16998.16|16878.16|10
1632256430000|2021-09-21 20:33:50|17008.45|16888.45|17005.96|16885.96|17009.08|16889.08|17005.96|16885.96|10
1632256440000|2021-09-21 20:34:00|17006.02|16886.02|17013.55|16893.55|17013.55|16893.55|17005.14|16885.14|10
1632256450000|2021-09-21 20:34:10|17014.57|16894.57|17011.37|16891.37|17014.57|16894.57|17011.37|16891.37|10
1632256460000|2021-09-21 20:34:20|17010.65|16890.65|17006.84|16886.84|17010.65|16890.65|17006.56|16886.56|10
1632256470000|2021-09-21 20:34:30|17005.46|16885.46|16997.36|16877.36|17005.46|16885.46|16997.36|16877.36|10
1632256480000|2021-09-21 20:34:40|16995.29|16875.29|16990.62|16870.62|16995.29|16875.29|16988.72|16868.72|10
1632256490000|2021-09-21 20:34:50|16990.96|16870.96|16996.01|16876.01|16996.01|16876.01|16990.2|16870.2|10
1632256500000|2021-09-21 20:35:00|16995.51|16875.51|16992.02|16872.02|16995.66|16875.66|16992.02|16872.02|10
1632256510000|2021-09-21 20:35:10|16992.73|16872.73|17003.16|16883.16|17003.16|16883.16|16992.73|16872.73|10
1632256520000|2021-09-21 20:35:20|17005.12|16885.12|17017.48|16897.48|17017.48|16897.48|17005.12|16885.12|10
1632256530000|2021-09-21 20:35:30|17017.63|16897.63|17013.56|16893.56|17021.25|16901.25|17013.56|16893.56|10
1632256540000|2021-09-21 20:35:40|17012.15|16892.15|16987.92|16867.92|17015.29|16895.29|16987.92|16867.92|10
1632256550000|2021-09-21 20:35:50|16989.03|16869.03|16985.03|16865.03|16989.03|16869.03|16985.03|16865.03|10
1632256560000|2021-09-21 20:36:00|16984.84|16864.84|16974.08|16854.08|16986.38|16866.38|16974.08|16854.08|10
1632256570000|2021-09-21 20:36:10|16974.69|16854.69|16971.69|16851.69|16977.16|16857.16|16971.69|16851.69|10
1632256580000|2021-09-21 20:36:20|16971.57|16851.57|16965.95|16845.95|16971.57|16851.57|16963.1|16843.1|10
1632256590000|2021-09-21 20:36:30|16966.48|16846.48|16956.43|16836.43|16966.67|16846.67|16956.43|16836.43|10
1632256600000|2021-09-21 20:36:40|16956.01|16836.01|16951.03|16831.03|16956.05|16836.05|16951.03|16831.03|10
1632256610000|2021-09-21 20:36:50|16949.95|16829.95|16940.54|16820.54|16949.95|16829.95|16940.54|16820.54|10
1632256620000|2021-09-21 20:37:00|16940.69|16820.69|16932.35|16812.35|16940.69|16820.69|16932.35|16812.35|10
1632256630000|2021-09-21 20:37:10|16933.59|16813.59|16945.76|16825.76|16945.76|16825.76|16933.36|16813.36|10
1632256640000|2021-09-21 20:37:20|16946.13|16826.13|16961.31|16841.31|16961.31|16841.31|16946.13|16826.13|10
1632256650000|2021-09-21 20:37:30|16961.09|16841.09|16966.13|16846.13|16966.13|16846.13|16961.09|16841.09|10
1632256660000|2021-09-21 20:37:40|16966.7|16846.7|16973.7|16853.7|16973.77|16853.77|16966.68|16846.68|10
1632256670000|2021-09-21 20:37:50|16973.2|16853.2|16970.09|16850.09|16973.43|16853.43|16970|16850|10
1632256680000|2021-09-21 20:38:00|16969.13|16849.13|16953.99|16833.99|16969.13|16849.13|16953.99|16833.99|10
1632256690000|2021-09-21 20:38:10|16953.37|16833.37|16936.3|16816.3|16953.37|16833.37|16936.3|16816.3|10
1632256700000|2021-09-21 20:38:20|16935.01|16815.01|16928.18|16808.18|16935.01|16815.01|16928.18|16808.18|10
1632256710000|2021-09-21 20:38:30|16926.9|16806.9|16928.19|16808.19|16928.19|16808.19|16923.06|16803.06|10
1632256720000|2021-09-21 20:38:40|16928.97|16808.97|16938.16|16818.16|16939.31|16819.31|16928.97|16808.97|10
1632256730000|2021-09-21 20:38:50|16938.96|16818.96|16936.33|16816.33|16940.97|16820.97|16936.33|16816.33|10
1632256740000|2021-09-21 20:39:00|16935.26|16815.26|16933.21|16813.21|16935.26|16815.26|16931.24|16811.24|10
1632256750000|2021-09-21 20:39:10|16932.99|16812.99|16924.79|16804.79|16932.99|16812.99|16924.48|16804.48|9
1632256760000|2021-09-21 20:39:20|16926.45|16806.45|16925.59|16805.59|16928.1|16808.1|16925.59|16805.59|10
1632256770000|2021-09-21 20:39:30|16926.67|16806.67|16924.74|16804.74|16928.23|16808.23|16924.74|16804.74|10
1632256780000|2021-09-21 20:39:40|16924.65|16804.65|16925.47|16805.47|16925.47|16805.47|16924.04|16804.04|10
1632256790000|2021-09-21 20:39:50|16925.48|16805.48|16931.05|16811.05|16931.05|16811.05|16925.48|16805.48|10
1632256800000|2021-09-21 20:40:00|16932.4|16812.4|16948.57|16828.57|16948.57|16828.57|16932.4|16812.4|10
1632256810000|2021-09-21 20:40:10|16948.85|16828.85|16963.74|16843.74|16963.74|16843.74|16948.85|16828.85|10
1632256820000|2021-09-21 20:40:20|16966.24|16846.24|16975.53|16855.53|16976.3|16856.3|16966.24|16846.24|10
1632256830000|2021-09-21 20:40:30|16975.26|16855.26|16963.4|16843.4|16975.26|16855.26|16963.4|16843.4|10
1632256840000|2021-09-21 20:40:40|16962.37|16842.37|16951.35|16831.35|16962.37|16842.37|16951.35|16831.35|10
1632256850000|2021-09-21 20:40:50|16949.77|16829.77|16941.22|16821.22|16949.77|16829.77|16941.22|16821.22|10
1632256860000|2021-09-21 20:41:00|16940.12|16820.12|16932.41|16812.41|16941.17|16821.17|16932.41|16812.41|10
1632256870000|2021-09-21 20:41:10|16932.11|16812.11|16926.41|16806.41|16932.3|16812.3|16926.41|16806.41|10
1632256880000|2021-09-21 20:41:20|16926.78|16806.78|16925.25|16805.25|16926.78|16806.78|16924.69|16804.69|9
1632256890000|2021-09-21 20:41:30|16924.25|16804.25|16924.55|16804.55|16925.42|16805.42|16924.25|16804.25|10
1632256900000|2021-09-21 20:41:40|16924.64|16804.64|16917.49|16797.49|16925.07|16805.07|16917.49|16797.49|10
1632256910000|2021-09-21 20:41:50|16917.81|16797.81|16912.36|16792.36|16917.98|16797.98|16912.36|16792.36|10
1632256920000|2021-09-21 20:42:00|16912.32|16792.32|16910.23|16790.23|16912.86|16792.86|16910.23|16790.23|10
1632256930000|2021-09-21 20:42:10|16910.15|16790.15|16911.49|16791.49|16911.49|16791.49|16910|16790|10
1632256940000|2021-09-21 20:42:20|16912.63|16792.63|16917.09|16797.09|16917.09|16797.09|16912.27|16792.27|10
1632256950000|2021-09-21 20:42:30|16917.74|16797.74|16904.19|16784.19|16917.74|16797.74|16904.19|16784.19|10
1632256960000|2021-09-21 20:42:40|16902.75|16782.75|16889.86|16769.86|16902.75|16782.75|16889.86|16769.86|10
1632256970000|2021-09-21 20:42:50|16885.16|16765.16|16875.37|16755.37|16885.16|16765.16|16875.37|16755.37|10
1632256980000|2021-09-21 20:43:00|16874.4|16754.4|16855.72|16735.72|16874.4|16754.4|16855.72|16735.72|10
1632256990000|2021-09-21 20:43:10|16854.9|16734.9|16830.84|16710.84|16854.9|16734.9|16830.8|16710.8|10
1632257000000|2021-09-21 20:43:20|16829.26|16709.26|16824.85|16704.85|16829.26|16709.26|16820.94|16700.94|10
1632257010000|2021-09-21 20:43:30|16827.19|16707.19|16838.85|16718.85|16838.85|16718.85|16827.19|16707.19|10
1632257020000|2021-09-21 20:43:40|16840.55|16720.55|16819.33|16699.33|16843.82|16723.82|16819.33|16699.33|10
1632257030000|2021-09-21 20:43:50|16817.57|16697.57|16827.97|16707.97|16827.97|16707.97|16812.63|16692.63|10
1632257040000|2021-09-21 20:44:00|16830.64|16710.64|16860.83|16740.83|16860.83|16740.83|16829.46|16709.46|10
1632257050000|2021-09-21 20:44:10|16861.3|16741.3|16859.25|16739.25|16863.4|16743.4|16858.56|16738.56|10
1632257060000|2021-09-21 20:44:20|16853.29|16733.29|16846.5|16726.5|16853.29|16733.29|16844.88|16724.88|10
1632257070000|2021-09-21 20:44:30|16846.32|16726.32|16851.81|16731.81|16852.74|16732.74|16846.32|16726.32|10
1632257080000|2021-09-21 20:44:40|16854.37|16734.37|16865.38|16745.38|16865.38|16745.38|16853.96|16733.96|10
1632257090000|2021-09-21 20:44:50|16867.11|16747.11|16878.61|16758.61|16878.61|16758.61|16867.11|16747.11|10
1632257100000|2021-09-21 20:45:00|16880.29|16760.29|16910.55|16790.55|16910.55|16790.55|16880.29|16760.29|10
1632257110000|2021-09-21 20:45:10|16912.89|16792.89|16932.58|16812.58|16932.79|16812.79|16912.89|16792.89|10
1632257120000|2021-09-21 20:45:20|16934.83|16814.83|16941.11|16821.11|16941.11|16821.11|16934.83|16814.83|10
1632257130000|2021-09-21 20:45:30|16946.03|16826.03|16957.31|16837.31|16957.31|16837.31|16943.98|16823.98|10
1632257140000|2021-09-21 20:45:40|16961.57|16841.57|16977.87|16857.87|16977.87|16857.87|16960.42|16840.42|10
1632257150000|2021-09-21 20:45:50|16982.34|16862.34|16988.25|16868.25|16988.25|16868.25|16982.34|16862.34|10
1632257160000|2021-09-21 20:46:00|16987.15|16867.15|16978.42|16858.42|16989.83|16869.83|16978.42|16858.42|10
1632257170000|2021-09-21 20:46:10|16974.95|16854.95|16972.48|16852.48|16974.95|16854.95|16971.58|16851.58|10
1632257180000|2021-09-21 20:46:20|16971.23|16851.23|16953.77|16833.77|16971.23|16851.23|16953.77|16833.77|10
1632257190000|2021-09-21 20:46:30|16949.23|16829.23|16935.78|16815.78|16949.33|16829.33|16935.78|16815.78|10
1632257200000|2021-09-21 20:46:40|16934.65|16814.65|16911.64|16791.64|16934.65|16814.65|16911.64|16791.64|9
1632257210000|2021-09-21 20:46:50|16902.68|16782.68|16882.99|16762.99|16902.68|16782.68|16882.99|16762.99|10
1632257220000|2021-09-21 20:47:00|16875.09|16755.09|16866.98|16746.98|16875.09|16755.09|16866.98|16746.98|10
1632257230000|2021-09-21 20:47:10|16866.78|16746.78|16846.29|16726.29|16866.78|16746.78|16846.29|16726.29|10
1632257240000|2021-09-21 20:47:20|16843.33|16723.33|16833.72|16713.72|16843.33|16723.33|16832.97|16712.97|10
1632257250000|2021-09-21 20:47:30|16837.57|16717.57|16850.37|16730.37|16850.37|16730.37|16836.98|16716.98|10
1632257260000|2021-09-21 20:47:40|16849.12|16729.12|16858.87|16738.87|16858.87|16738.87|16849.12|16729.12|10
1632257270000|2021-09-21 20:47:50|16859.1|16739.1|16849.57|16729.57|16861.73|16741.73|16849.57|16729.57|10
1632257280000|2021-09-21 20:48:00|16847.32|16727.32|16835.57|16715.57|16847.32|16727.32|16835.57|16715.57|10
1632257290000|2021-09-21 20:48:10|16834.36|16714.36|16819.44|16699.44|16834.36|16714.36|16819.44|16699.44|10
1632257300000|2021-09-21 20:48:20|16817.01|16697.01|16806.19|16686.19|16817.08|16697.08|16806.04|16686.04|10
1632257310000|2021-09-21 20:48:30|16805.24|16685.24|16793.51|16673.51|16805.24|16685.24|16793.51|16673.51|10
1632257320000|2021-09-21 20:48:40|16795.18|16675.18|16788.55|16668.55|16797|16677|16788.55|16668.55|10
1632257330000|2021-09-21 20:48:50|16788.22|16668.22|16788.37|16668.37|16788.65|16668.65|16784.49|16664.49|10
1632257340000|2021-09-21 20:49:00|16786.83|16666.83|16789.31|16669.31|16791.85|16671.85|16786.83|16666.83|10
1632257350000|2021-09-21 20:49:10|16787.07|16667.07|16781.03|16661.03|16787.07|16667.07|16776.99|16656.99|10
1632257360000|2021-09-21 20:49:20|16781.93|16661.93|16782.1|16662.1|16783.29|16663.29|16781.16|16661.16|10
1632257370000|2021-09-21 20:49:30|16781.27|16661.27|16766.33|16646.33|16781.44|16661.44|16766.33|16646.33|10
1632257380000|2021-09-21 20:49:40|16765.9|16645.9|16765.08|16645.08|16767.06|16647.06|16762.74|16642.74|10
1632257390000|2021-09-21 20:49:50|16765.26|16645.26|16763.05|16643.05|16766.07|16646.07|16763.05|16643.05|10
1632257400000|2021-09-21 20:50:00|16762.29|16642.29|16775.31|16655.31|16775.31|16655.31|16762.29|16642.29|10
1632257410000|2021-09-21 20:50:10|16775.38|16655.38|16769.23|16649.23|16775.86|16655.86|16769.23|16649.23|10
1632257420000|2021-09-21 20:50:20|16766.69|16646.69|16749.97|16629.97|16766.69|16646.69|16749.97|16629.97|10
1632257430000|2021-09-21 20:50:30|16750.99|16630.99|16760.33|16640.33|16760.33|16640.33|16750.99|16630.99|10
1632257440000|2021-09-21 20:50:40|16760.99|16640.99|16769.65|16649.65|16770.99|16650.99|16760.77|16640.77|10
1632257450000|2021-09-21 20:50:50|16770.39|16650.39|16785.07|16665.07|16785.07|16665.07|16770.39|16650.39|10
1632257460000|2021-09-21 20:51:00|16790.09|16670.09|16815.15|16695.15|16815.15|16695.15|16790.09|16670.09|10
1632257470000|2021-09-21 20:51:10|16817.86|16697.86|16836.08|16716.08|16836.45|16716.45|16817.86|16697.86|10
1632257480000|2021-09-21 20:51:20|16832.67|16712.67|16820.17|16700.17|16832.67|16712.67|16819.84|16699.84|10
1632257490000|2021-09-21 20:51:30|16819.19|16699.19|16800.72|16680.72|16819.19|16699.19|16800.72|16680.72|10
1632257500000|2021-09-21 20:51:40|16797.41|16677.41|16791.97|16671.97|16797.64|16677.64|16791.97|16671.97|10
1632257510000|2021-09-21 20:51:50|16794.2|16674.2|16800.85|16680.85|16800.85|16680.85|16794.2|16674.2|10
1632257520000|2021-09-21 20:52:00|16802.68|16682.68|16808.6|16688.6|16809.01|16689.01|16802.68|16682.68|9
1632257530000|2021-09-21 20:52:10|16808.66|16688.66|16810.39|16690.39|16810.94|16690.94|16808.26|16688.26|10
1632257540000|2021-09-21 20:52:20|16810.07|16690.07|16810.45|16690.45|16811.1|16691.1|16810.07|16690.07|10
1632257550000|2021-09-21 20:52:30|16810.59|16690.59|16814.93|16694.93|16815.02|16695.02|16809.73|16689.73|10
1632257560000|2021-09-21 20:52:40|16813.63|16693.63|16803.94|16683.94|16814.91|16694.91|16803.94|16683.94|10
1632257570000|2021-09-21 20:52:50|16802.82|16682.82|16793.04|16673.04|16802.82|16682.82|16793.04|16673.04|10
1632257580000|2021-09-21 20:53:00|16792.4|16672.4|16784.48|16664.48|16792.4|16672.4|16783.58|16663.58|10
1632257590000|2021-09-21 20:53:10|16781.96|16661.96|16769.31|16649.31|16781.96|16661.96|16769.31|16649.31|10
1632257600000|2021-09-21 20:53:20|16768.91|16648.91|16765.26|16645.26|16769.74|16649.74|16765.26|16645.26|10
1632257610000|2021-09-21 20:53:30|16764.58|16644.58|16747.87|16627.87|16764.58|16644.58|16745.83|16625.83|10
1632257620000|2021-09-21 20:53:40|16747.64|16627.64|16749.75|16629.75|16758.2|16638.2|16746.05|16626.05|10
1632257630000|2021-09-21 20:53:50|16746.23|16626.23|16732.23|16612.23|16746.23|16626.23|16730.12|16610.12|10
1632257640000|2021-09-21 20:54:00|16733.76|16613.76|16741.7|16621.7|16745.4|16625.4|16733.76|16613.76|10
1632257650000|2021-09-21 20:54:10|16742.45|16622.45|16753.59|16633.59|16753.59|16633.59|16742.45|16622.45|10
1632257660000|2021-09-21 20:54:20|16758.84|16638.84|16776.72|16656.72|16776.72|16656.72|16758.84|16638.84|10
1632257670000|2021-09-21 20:54:30|16779.56|16659.56|16789.98|16669.98|16789.98|16669.98|16779.56|16659.56|10
1632257680000|2021-09-21 20:54:40|16788.43|16668.43|16790.19|16670.19|16793.44|16673.44|16788.43|16668.43|10
1632257690000|2021-09-21 20:54:50|16787.72|16667.72|16790.82|16670.82|16790.82|16670.82|16787.06|16667.06|10
1632257700000|2021-09-21 20:55:00|16792.3|16672.3|16787.89|16667.89|16792.3|16672.3|16785.73|16665.73|10
1632257710000|2021-09-21 20:55:10|16784.04|16664.04|16770.88|16650.88|16784.04|16664.04|16770.88|16650.88|10
1632257720000|2021-09-21 20:55:20|16771.09|16651.09|16762.88|16642.88|16771.09|16651.09|16762.88|16642.88|10
1632257730000|2021-09-21 20:55:30|16762.03|16642.03|16759.36|16639.36|16762.03|16642.03|16756.28|16636.28|10
1632257740000|2021-09-21 20:55:40|16759.69|16639.69|16788.89|16668.89|16788.89|16668.89|16759.69|16639.69|10
1632257750000|2021-09-21 20:55:50|16794.61|16674.61|16792.9|16672.9|16797.51|16677.51|16792.9|16672.9|10
1632257760000|2021-09-21 20:56:00|16791.92|16671.92|16772.82|16652.82|16795.46|16675.46|16772.82|16652.82|10
1632257770000|2021-09-21 20:56:10|16770.39|16650.39|16764.21|16644.21|16771.15|16651.15|16764.21|16644.21|10
1632257780000|2021-09-21 20:56:20|16764.73|16644.73|16761.07|16641.07|16764.73|16644.73|16760.2|16640.2|10
1632257790000|2021-09-21 20:56:30|16761.25|16641.25|16755.08|16635.08|16761.25|16641.25|16755.08|16635.08|10
1632257800000|2021-09-21 20:56:40|16753.83|16633.83|16749.46|16629.46|16754.65|16634.65|16749.46|16629.46|10
1632257810000|2021-09-21 20:56:50|16750.39|16630.39|16749.96|16629.96|16752.04|16632.04|16749.79|16629.79|10
1632257820000|2021-09-21 20:57:00|16749.68|16629.68|16755.17|16635.17|16755.17|16635.17|16748.51|16628.51|10
1632257830000|2021-09-21 20:57:10|16756.08|16636.08|16743.11|16623.11|16756.08|16636.08|16743.11|16623.11|9
1632257840000|2021-09-21 20:57:20|16739.98|16619.98|16741.99|16621.99|16743.08|16623.08|16737.41|16617.41|10
1632257850000|2021-09-21 20:57:30|16741.03|16621.03|16740.34|16620.34|16741.29|16621.29|16739.6|16619.6|10
1632257860000|2021-09-21 20:57:40|16740|16620|16740.07|16620.07|16740.07|16620.07|16738.19|16618.19|9
1632257870000|2021-09-21 20:57:50|16742.48|16622.48|16753.24|16633.24|16755.42|16635.42|16742.48|16622.48|10
1632257880000|2021-09-21 20:58:00|16751.87|16631.87|16742.57|16622.57|16751.87|16631.87|16742.57|16622.57|10
1632257890000|2021-09-21 20:58:10|16742.25|16622.25|16748.9|16628.9|16748.9|16628.9|16741.35|16621.35|10
1632257900000|2021-09-21 20:58:20|16750.03|16630.03|16765.35|16645.35|16765.35|16645.35|16750.03|16630.03|10
1632257910000|2021-09-21 20:58:30|16769.09|16649.09|16786.67|16666.67|16787.11|16667.11|16769.09|16649.09|10
1632257920000|2021-09-21 20:58:40|16786.58|16666.58|16773.4|16653.4|16787.42|16667.42|16773.4|16653.4|10
1632257930000|2021-09-21 20:58:50|16772.49|16652.49|16774.65|16654.65|16774.65|16654.65|16770.37|16650.37|10
1632257940000|2021-09-21 20:59:00|16777.49|16657.49|16791.51|16671.51|16791.51|16671.51|16777.49|16657.49|10
1632257950000|2021-09-21 20:59:10|16791.8|16671.8|16806.82|16686.82|16806.82|16686.82|16791.8|16671.8|10
1632257960000|2021-09-21 20:59:20|16809.71|16689.71|16805.99|16685.99|16810.15|16690.15|16805.99|16685.99|10
1632257970000|2021-09-21 20:59:30|16804.06|16684.06|16785.49|16665.49|16804.06|16684.06|16785.06|16665.06|10
1632257980000|2021-09-21 20:59:40|16786.54|16666.54|16775.47|16655.47|16786.54|16666.54|16775.38|16655.38|10
1632257990000|2021-09-21 20:59:50|16775.44|16655.44|16774.46|16654.46|16776.98|16656.98|16774.46|16654.46|10
1632258000000|2021-09-21 21:00:00|16774.44|16654.44|16770.2|16650.2|16774.5|16654.5|16769.01|16649.01|10
1632258010000|2021-09-21 21:00:10|16770.94|16650.94|16804.69|16684.69|16804.69|16684.69|16770.94|16650.94|10
1632258020000|2021-09-21 21:00:20|16807.57|16687.57|16821.57|16701.57|16821.57|16701.57|16807.57|16687.57|10
1632258030000|2021-09-21 21:00:30|16821.46|16701.46|16839.77|16719.77|16839.77|16719.77|16821.46|16701.46|10
1632258040000|2021-09-21 21:00:40|16838.75|16718.75|16833.5|16713.5|16840.76|16720.76|16833.02|16713.02|10
1632258050000|2021-09-21 21:00:50|16833.15|16713.15|16825.42|16705.42|16833.39|16713.39|16825.42|16705.42|10
1632258060000|2021-09-21 21:01:00|16824.36|16704.36|16817.27|16697.27|16824.36|16704.36|16817.27|16697.27|10
1632258070000|2021-09-21 21:01:10|16815.98|16695.98|16807.77|16687.77|16816.81|16696.81|16807.77|16687.77|10
1632258080000|2021-09-21 21:01:20|16807.1|16687.1|16799.39|16679.39|16807.68|16687.68|16799.39|16679.39|10
1632258090000|2021-09-21 21:01:30|16799.57|16679.57|16773.99|16653.99|16799.57|16679.57|16773.99|16653.99|10
1632258100000|2021-09-21 21:01:40|16771.89|16651.89|16759.95|16639.95|16771.89|16651.89|16758.79|16638.79|10
1632258110000|2021-09-21 21:01:50|16758.3|16638.3|16756.2|16636.2|16759.23|16639.23|16755.04|16635.04|10
1632258120000|2021-09-21 21:02:00|16755.41|16635.41|16735.02|16615.02|16756.42|16636.42|16735.02|16615.02|10
1632258130000|2021-09-21 21:02:10|16733.5|16613.5|16733.52|16613.52|16733.52|16613.52|16732.23|16612.23|10
1632258140000|2021-09-21 21:02:20|16733.25|16613.25|16727.88|16607.88|16733.25|16613.25|16727.88|16607.88|10
1632258150000|2021-09-21 21:02:30|16728.34|16608.34|16723.85|16603.85|16728.95|16608.95|16723.8|16603.8|10
1632258160000|2021-09-21 21:02:40|16722.37|16602.37|16728.84|16608.84|16728.84|16608.84|16721.19|16601.19|10
1632258170000|2021-09-21 21:02:50|16729.31|16609.31|16730.2|16610.2|16730.2|16610.2|16727.61|16607.61|10
1632258180000|2021-09-21 21:03:00|16731.47|16611.47|16739.28|16619.28|16739.28|16619.28|16731.47|16611.47|10
1632258190000|2021-09-21 21:03:10|16741.71|16621.71|16744.08|16624.08|16745.13|16625.13|16741.71|16621.71|10
1632258200000|2021-09-21 21:03:20|16743.63|16623.63|16739.38|16619.38|16743.63|16623.63|16738.94|16618.94|10
1632258210000|2021-09-21 21:03:30|16738.89|16618.89|16731.89|16611.89|16738.89|16618.89|16731.89|16611.89|10
1632258220000|2021-09-21 21:03:40|16731.09|16611.09|16725.13|16605.13|16731.09|16611.09|16724.92|16604.92|10
1632258230000|2021-09-21 21:03:50|16724.28|16604.28|16724.33|16604.33|16724.34|16604.34|16722.91|16602.91|10
1632258240000|2021-09-21 21:04:00|16724.41|16604.41|16718.59|16598.59|16728.71|16608.71|16718.59|16598.59|10
1632258250000|2021-09-21 21:04:10|16716.78|16596.78|16703.53|16583.53|16716.78|16596.78|16703.53|16583.53|10
1632258260000|2021-09-21 21:04:20|16703.42|16583.42|16690.81|16570.81|16703.42|16583.42|16690.74|16570.74|10
1632258270000|2021-09-21 21:04:30|16691.7|16571.7|16705.44|16585.44|16705.44|16585.44|16691.7|16571.7|10
1632258280000|2021-09-21 21:04:40|16706.09|16586.09|16704.11|16584.11|16708.68|16588.68|16703.19|16583.19|10
1632258290000|2021-09-21 21:04:50|16703.91|16583.91|16699.33|16579.33|16703.91|16583.91|16698.07|16578.07|10
1632258300000|2021-09-21 21:05:00|16698.23|16578.23|16693.88|16573.88|16698.23|16578.23|16693.66|16573.66|10
1632258310000|2021-09-21 21:05:10|16692.67|16572.67|16679.87|16559.87|16692.67|16572.67|16679.87|16559.87|10
1632258320000|2021-09-21 21:05:20|16675.32|16555.32|16660.8|16540.8|16675.32|16555.32|16660.8|16540.8|10
1632258330000|2021-09-21 21:05:30|16654.93|16534.93|16652.12|16532.12|16656.25|16536.25|16652.12|16532.12|10
1632258340000|2021-09-21 21:05:40|16651.15|16531.15|16655.85|16535.85|16655.85|16535.85|16650.76|16530.76|10
1632258350000|2021-09-21 21:05:50|16656.21|16536.21|16661.09|16541.09|16661.09|16541.09|16656.21|16536.21|10
1632258360000|2021-09-21 21:06:00|16660.81|16540.81|16660.86|16540.86|16660.86|16540.86|16657.05|16537.05|10
1632258370000|2021-09-21 21:06:10|16662.68|16542.68|16664.18|16544.18|16668.96|16548.96|16662.68|16542.68|9
1632258380000|2021-09-21 21:06:20|16661.71|16541.71|16651.46|16531.46|16661.71|16541.71|16651.46|16531.46|10
1632258390000|2021-09-21 21:06:30|16651.72|16531.72|16649.68|16529.68|16651.72|16531.72|16648.99|16528.99|10
1632258400000|2021-09-21 21:06:40|16648.15|16528.15|16646.65|16526.65|16648.93|16528.93|16644.58|16524.58|10
1632258410000|2021-09-21 21:06:50|16647.5|16527.5|16647.47|16527.47|16647.5|16527.5|16645.86|16525.86|10
1632258420000|2021-09-21 21:07:00|16647.73|16527.73|16643.74|16523.74|16649.07|16529.07|16643.74|16523.74|10
1632258430000|2021-09-21 21:07:10|16642.71|16522.71|16638.63|16518.63|16642.71|16522.71|16637.64|16517.64|10
1632258440000|2021-09-21 21:07:20|16647.08|16527.08|16673.91|16553.91|16673.91|16553.91|16647.08|16527.08|10
1632258450000|2021-09-21 21:07:30|16680.61|16560.61|16709.1|16589.1|16709.92|16589.92|16680.61|16560.61|10
1632258460000|2021-09-21 21:07:40|16710.26|16590.26|16714.32|16594.32|16719.99|16599.99|16710.26|16590.26|10
1632258470000|2021-09-21 21:07:50|16719.52|16599.52|16718.57|16598.57|16719.52|16599.52|16715.04|16595.04|10
1632258480000|2021-09-21 21:08:00|16718.31|16598.31|16711.39|16591.39|16718.31|16598.31|16711.39|16591.39|10
1632258490000|2021-09-21 21:08:10|16708.49|16588.49|16692.05|16572.05|16708.49|16588.49|16692.05|16572.05|10
1632258500000|2021-09-21 21:08:20|16690.68|16570.68|16675.19|16555.19|16690.68|16570.68|16675.19|16555.19|10
1632258510000|2021-09-21 21:08:30|16670.03|16550.03|16637.73|16517.73|16670.03|16550.03|16637.69|16517.69|10
1632258520000|2021-09-21 21:08:40|16635.76|16515.76|16631.51|16511.51|16635.76|16515.76|16629.36|16509.36|10
1632258530000|2021-09-21 21:08:50|16632.74|16512.74|16622.39|16502.39|16632.74|16512.74|16622.25|16502.25|10
1632258540000|2021-09-21 21:09:00|16620.01|16500.01|16614.56|16494.56|16620.01|16500.01|16611.53|16491.53|9
1632258550000|2021-09-21 21:09:10|16615.31|16495.31|16613.28|16493.28|16615.31|16495.31|16612.42|16492.42|10
1632258560000|2021-09-21 21:09:20|16612.77|16492.77|16611|16491|16614.07|16494.07|16610.15|16490.15|10
1632258570000|2021-09-21 21:09:30|16610.05|16490.05|16616.05|16496.05|16616.09|16496.09|16610.05|16490.05|10
1632258580000|2021-09-21 21:09:40|16616.54|16496.54|16612.28|16492.28|16616.54|16496.54|16612.28|16492.28|10
1632258590000|2021-09-21 21:09:50|16612.73|16492.73|16617.77|16497.77|16618.3|16498.3|16611.97|16491.97|10
1632258600000|2021-09-21 21:10:00|16617.92|16497.92|16616.56|16496.56|16618.47|16498.47|16616.44|16496.44|10
1632258610000|2021-09-21 21:10:10|16616.37|16496.37|16621.27|16501.27|16621.86|16501.86|16614.02|16494.02|10
1632258620000|2021-09-21 21:10:20|16622.63|16502.63|16640.7|16520.7|16640.7|16520.7|16622.63|16502.63|10
1632258630000|2021-09-21 21:10:30|16645.96|16525.96|16658.24|16538.24|16659.36|16539.36|16645.96|16525.96|10
1632258640000|2021-09-21 21:10:40|16658.16|16538.16|16640.61|16520.61|16658.16|16538.16|16640.61|16520.61|10
1632258650000|2021-09-21 21:10:50|16642.71|16522.71|16662.41|16542.41|16662.41|16542.41|16640.66|16520.66|10
1632258660000|2021-09-21 21:11:00|16666.09|16546.09|16680.22|16560.22|16680.22|16560.22|16666.09|16546.09|10
1632258670000|2021-09-21 21:11:10|16681.24|16561.24|16682.34|16562.34|16686.09|16566.09|16681.24|16561.24|10
1632258680000|2021-09-21 21:11:20|16680.39|16560.39|16660.21|16540.21|16680.39|16560.39|16660.21|16540.21|10
1632258690000|2021-09-21 21:11:30|16657.63|16537.63|16647.42|16527.42|16657.63|16537.63|16647.42|16527.42|10
1632258700000|2021-09-21 21:11:40|16644.88|16524.88|16654.33|16534.33|16654.33|16534.33|16643.51|16523.51|10
1632258710000|2021-09-21 21:11:50|16655.47|16535.47|16661.68|16541.68|16662.37|16542.37|16655.47|16535.47|10
1632258720000|2021-09-21 21:12:00|16661.08|16541.08|16653.99|16533.99|16661.08|16541.08|16653.99|16533.99|10
1632258730000|2021-09-21 21:12:10|16652.3|16532.3|16645.01|16525.01|16652.3|16532.3|16644.27|16524.27|10
1632258740000|2021-09-21 21:12:20|16646.63|16526.63|16652.76|16532.76|16652.76|16532.76|16646.63|16526.63|10
1632258750000|2021-09-21 21:12:30|16654.19|16534.19|16652.23|16532.23|16654.43|16534.43|16652.23|16532.23|10
1632258760000|2021-09-21 21:12:40|16651.52|16531.52|16653.2|16533.2|16654.58|16534.58|16649.79|16529.79|10
1632258770000|2021-09-21 21:12:50|16653.4|16533.4|16646.54|16526.54|16653.4|16533.4|16646.54|16526.54|9
1632258780000|2021-09-21 21:13:00|16645.57|16525.57|16627.64|16507.64|16645.97|16525.97|16627.64|16507.64|10
1632258790000|2021-09-21 21:13:10|16626.33|16506.33|16624.17|16504.17|16626.33|16506.33|16618.45|16498.45|10
1632258800000|2021-09-21 21:13:20|16625.3|16505.3|16618.01|16498.01|16626.21|16506.21|16616.13|16496.13|10
1632258810000|2021-09-21 21:13:30|16616.54|16496.54|16606.54|16486.54|16616.54|16496.54|16606.54|16486.54|8
1632258820000|2021-09-21 21:13:40|16605.32|16485.32|16595.78|16475.78|16605.32|16485.32|16595.26|16475.26|10
1632258830000|2021-09-21 21:13:50|16596.42|16476.42|16592.96|16472.96|16596.42|16476.42|16592.96|16472.96|10
1632258840000|2021-09-21 21:14:00|16590.91|16470.91|16584.35|16464.35|16590.91|16470.91|16584.35|16464.35|10
1632258850000|2021-09-21 21:14:10|16583.66|16463.66|16577.84|16457.84|16583.66|16463.66|16577.84|16457.84|10
1632258860000|2021-09-21 21:14:20|16577.81|16457.81|16578.93|16458.93|16580.86|16460.86|16577.02|16457.02|10
1632258870000|2021-09-21 21:14:30|16579.3|16459.3|16578.32|16458.32|16580.53|16460.53|16577.64|16457.64|10
1632258880000|2021-09-21 21:14:40|16578.39|16458.39|16582.69|16462.69|16582.69|16462.69|16578.01|16458.01|10
1632258890000|2021-09-21 21:14:50|16582.81|16462.81|16585.38|16465.38|16585.38|16465.38|16582.69|16462.69|10
1632258900000|2021-09-21 21:15:00|16585.31|16465.31|16585.08|16465.08|16586.03|16466.03|16584.4|16464.4|10
1632258910000|2021-09-21 21:15:10|16585.65|16465.65|16599.98|16479.98|16599.98|16479.98|16585.65|16465.65|10
1632258920000|2021-09-21 21:15:20|16601.63|16481.63|16604.94|16484.94|16606.42|16486.42|16601.13|16481.13|10
1632258930000|2021-09-21 21:15:30|16604.51|16484.51|16592.06|16472.06|16604.51|16484.51|16592.06|16472.06|10
1632258940000|2021-09-21 21:15:40|16590.79|16470.79|16573.76|16453.76|16590.79|16470.79|16573.76|16453.76|10
1632258950000|2021-09-21 21:15:50|16573.53|16453.53|16566.63|16446.63|16573.53|16453.53|16566.55|16446.55|10
1632258960000|2021-09-21 21:16:00|16561.31|16441.31|16557.42|16437.42|16561.31|16441.31|16555.77|16435.77|10
1632258970000|2021-09-21 21:16:10|16554.4|16434.4|16536.34|16416.34|16554.4|16434.4|16536.34|16416.34|10
1632258980000|2021-09-21 21:16:20|16533.84|16413.84|16526.81|16406.81|16533.84|16413.84|16526.81|16406.81|10
1632258990000|2021-09-21 21:16:30|16526.29|16406.29|16520.65|16400.65|16526.29|16406.29|16520.05|16400.05|10
1632259000000|2021-09-21 21:16:40|16521.72|16401.72|16535.71|16415.71|16537.3|16417.3|16521.72|16401.72|10
1632259010000|2021-09-21 21:16:50|16537.71|16417.71|16538.99|16418.99|16540.61|16420.61|16536.21|16416.21|10
1632259020000|2021-09-21 21:17:00|16540.79|16420.79|16514.32|16394.32|16540.79|16420.79|16514.32|16394.32|10
1632259030000|2021-09-21 21:17:10|16513.1|16393.1|16490.72|16370.72|16513.1|16393.1|16490.72|16370.72|9
1632259040000|2021-09-21 21:17:20|16491.61|16371.61|16487.27|16367.27|16494.21|16374.21|16487.27|16367.27|10
1632259050000|2021-09-21 21:17:30|16486.02|16366.02|16477.77|16357.77|16486.02|16366.02|16477.77|16357.77|9
1632259060000|2021-09-21 21:17:40|16477.02|16357.02|16477.2|16357.2|16479.82|16359.82|16477.02|16357.02|10
1632259070000|2021-09-21 21:17:50|16475.25|16355.25|16491.39|16371.39|16497.27|16377.27|16474.15|16354.15|10
1632259080000|2021-09-21 21:18:00|16487.56|16367.56|16468.95|16348.95|16487.56|16367.56|16468.17|16348.17|10
1632259090000|2021-09-21 21:18:10|16468.57|16348.57|16443.46|16323.46|16468.57|16348.57|16442.38|16322.38|10
1632259100000|2021-09-21 21:18:20|16440|16320|16435.14|16315.14|16440|16320|16434.69|16314.69|10
1632259110000|2021-09-21 21:18:30|16433.64|16313.64|16405.43|16285.43|16433.64|16313.64|16405.43|16285.43|10
1632259120000|2021-09-21 21:18:40|16398.88|16278.88|16362.23|16242.23|16398.88|16278.88|16362.23|16242.23|10
1632259130000|2021-09-21 21:18:50|16351.84|16231.84|16344.61|16224.61|16351.84|16231.84|16337.35|16217.35|10
1632259140000|2021-09-21 21:19:00|16352.29|16232.29|16407.1|16287.1|16410.01|16290.01|16352.29|16232.29|10
1632259150000|2021-09-21 21:19:10|16403.05|16283.05|16351.23|16231.23|16403.05|16283.05|16351.23|16231.23|10
1632259160000|2021-09-21 21:19:20|16349.18|16229.18|16322.61|16202.61|16349.18|16229.18|16322.27|16202.27|10
1632259170000|2021-09-21 21:19:30|16319.76|16199.76|16316.22|16196.22|16323.68|16203.68|16312.97|16192.97|10
1632259180000|2021-09-21 21:19:40|16315.84|16195.84|16297.13|16177.13|16315.84|16195.84|16295.12|16175.12|10
1632259190000|2021-09-21 21:19:50|16298.41|16178.41|16286.27|16166.27|16298.41|16178.41|16286.27|16166.27|10
1632259200000|2021-09-21 21:20:00|16277.15|16157.15|16258.96|16138.96|16277.15|16157.15|16258.96|16138.96|10
1632259210000|2021-09-21 21:20:10|16257.04|16137.04|16251.08|16131.08|16257.04|16137.04|16248.5|16128.5|10
1632259220000|2021-09-21 21:20:20|16253.57|16133.57|16246.99|16126.99|16253.57|16133.57|16246.99|16126.99|10
1632259230000|2021-09-21 21:20:30|16245.06|16125.06|16265.79|16145.79|16265.79|16145.79|16245.06|16125.06|10
1632259240000|2021-09-21 21:20:40|16267.33|16147.33|16309.41|16189.41|16328.72|16208.72|16267.33|16147.33|10
1632259250000|2021-09-21 21:20:50|16292.13|16172.13|16317.53|16197.53|16317.53|16197.53|16285.51|16165.51|10
1632259260000|2021-09-21 21:21:00|16334.93|16214.93|16400.9|16280.9|16400.9|16280.9|16334.93|16214.93|10
1632259270000|2021-09-21 21:21:10|16410.46|16290.46|16479.53|16359.53|16479.53|16359.53|16410.46|16290.46|10
1632259280000|2021-09-21 21:21:20|16490.6|16370.6|16548.73|16428.73|16548.73|16428.73|16490.6|16370.6|10
1632259290000|2021-09-21 21:21:30|16561.14|16441.14|16622.4|16502.4|16622.4|16502.4|16561.14|16441.14|10
1632259300000|2021-09-21 21:21:40|16627.07|16507.07|16637.6|16517.6|16643.95|16523.95|16627.07|16507.07|10
1632259310000|2021-09-21 21:21:50|16630.76|16510.76|16626.69|16506.69|16633.43|16513.43|16626.69|16506.69|10
1632259320000|2021-09-21 21:22:00|16623.7|16503.7|16607.1|16487.1|16623.7|16503.7|16607.1|16487.1|10
1632259330000|2021-09-21 21:22:10|16606.6|16486.6|16585.99|16465.99|16607.48|16487.48|16582.27|16462.27|10
1632259340000|2021-09-21 21:22:20|16580.65|16460.65|16562.44|16442.44|16580.65|16460.65|16561.89|16441.89|9
1632259350000|2021-09-21 21:22:30|16557.72|16437.72|16559.61|16439.61|16559.61|16439.61|16555.26|16435.26|10
1632259360000|2021-09-21 21:22:40|16562.5|16442.5|16583.61|16463.61|16583.61|16463.61|16562.5|16442.5|10
1632259370000|2021-09-21 21:22:50|16585.45|16465.45|16613.64|16493.64|16613.64|16493.64|16585.45|16465.45|10
1632259380000|2021-09-21 21:23:00|16616.29|16496.29|16663.34|16543.34|16663.34|16543.34|16616.29|16496.29|10
1632259390000|2021-09-21 21:23:10|16674.93|16554.93|16744.18|16624.18|16744.96|16624.96|16674.93|16554.93|10
1632259400000|2021-09-21 21:23:20|16742.54|16622.54|16763.93|16643.93|16775.45|16655.45|16742.54|16622.54|10
1632259410000|2021-09-21 21:23:30|16762.34|16642.34|16752.31|16632.31|16762.34|16642.34|16740.48|16620.48|10
1632259420000|2021-09-21 21:23:40|16753.59|16633.59|16756.11|16636.11|16756.11|16636.11|16751.6|16631.6|10
1632259430000|2021-09-21 21:23:50|16756.49|16636.49|16764.21|16644.21|16765.32|16645.32|16756.19|16636.19|10
1632259440000|2021-09-21 21:24:00|16765.96|16645.96|16776.89|16656.89|16777.68|16657.68|16765.96|16645.96|10
1632259450000|2021-09-21 21:24:10|16780.4|16660.4|16800.9|16680.9|16800.9|16680.9|16779.67|16659.67|10
1632259460000|2021-09-21 21:24:20|16803.71|16683.71|16801.18|16681.18|16811.58|16691.58|16799.49|16679.49|10
1632259470000|2021-09-21 21:24:30|16799.42|16679.42|16826.63|16706.63|16826.63|16706.63|16799.42|16679.42|10
1632259480000|2021-09-21 21:24:40|16829.4|16709.4|16850.71|16730.71|16850.81|16730.81|16829.4|16709.4|10
1632259490000|2021-09-21 21:24:50|16852.87|16732.87|16868.87|16748.87|16868.87|16748.87|16852.87|16732.87|10
1632259500000|2021-09-21 21:25:00|16869.77|16749.77|16867.92|16747.92|16872.27|16752.27|16866.09|16746.09|10
1632259510000|2021-09-21 21:25:10|16869.72|16749.72|16853.2|16733.2|16869.72|16749.72|16853.2|16733.2|10
1632259520000|2021-09-21 21:25:20|16847.87|16727.87|16816.24|16696.24|16847.87|16727.87|16816.24|16696.24|10
1632259530000|2021-09-21 21:25:30|16812.63|16692.63|16810.43|16690.43|16813.34|16693.34|16809.83|16689.83|10
1632259540000|2021-09-21 21:25:40|16814|16694|16837.31|16717.31|16837.61|16717.61|16814|16694|10
1632259550000|2021-09-21 21:25:50|16840.66|16720.66|16849.53|16729.53|16849.53|16729.53|16840.52|16720.52|10
1632259560000|2021-09-21 21:26:00|16851.3|16731.3|16861.01|16741.01|16861.01|16741.01|16851.3|16731.3|10
1632259570000|2021-09-21 21:26:10|16861.52|16741.52|16865.99|16745.99|16866.11|16746.11|16861.52|16741.52|10
1632259580000|2021-09-21 21:26:20|16867.78|16747.78|16883.41|16763.41|16883.41|16763.41|16867.78|16747.78|10
1632259590000|2021-09-21 21:26:30|16881.68|16761.68|16890.03|16770.03|16890.09|16770.09|16881.68|16761.68|10
1632259600000|2021-09-21 21:26:40|16890.22|16770.22|16900.56|16780.56|16900.56|16780.56|16890.11|16770.11|10
1632259610000|2021-09-21 21:26:50|16900.85|16780.85|16912.84|16792.84|16913.76|16793.76|16900.85|16780.85|10
1632259620000|2021-09-21 21:27:00|16913.53|16793.53|16936.77|16816.77|16936.77|16816.77|16913.53|16793.53|10
1632259630000|2021-09-21 21:27:10|16940.31|16820.31|16949.57|16829.57|16952.48|16832.48|16938.93|16818.93|10
1632259640000|2021-09-21 21:27:20|16952.66|16832.66|16983.22|16863.22|16983.22|16863.22|16952.66|16832.66|10
1632259650000|2021-09-21 21:27:30|16982.68|16862.68|16980.71|16860.71|16986.82|16866.82|16979.28|16859.28|10
1632259660000|2021-09-21 21:27:40|16979.19|16859.19|16963.01|16843.01|16979.19|16859.19|16963.01|16843.01|10
1632259670000|2021-09-21 21:27:50|16961.12|16841.12|16960.71|16840.71|16961.12|16841.12|16949.76|16829.76|10
1632259680000|2021-09-21 21:28:00|16961.23|16841.23|16974.98|16854.98|16979.64|16859.64|16961.23|16841.23|10
1632259690000|2021-09-21 21:28:10|16976.32|16856.32|16958.01|16838.01|16976.32|16856.32|16958.01|16838.01|10
1632259700000|2021-09-21 21:28:20|16959.69|16839.69|16955.75|16835.75|16959.69|16839.69|16952.99|16832.99|10
1632259710000|2021-09-21 21:28:30|16957.42|16837.42|16944.89|16824.89|16957.42|16837.42|16944.89|16824.89|10
1632259720000|2021-09-21 21:28:40|16944.62|16824.62|16934.15|16814.15|16944.62|16824.62|16934.15|16814.15|10
1632259730000|2021-09-21 21:28:50|16932.84|16812.84|16924.08|16804.08|16932.84|16812.84|16924.08|16804.08|10
1632259740000|2021-09-21 21:29:00|16924.45|16804.45|16920.56|16800.56|16924.73|16804.73|16917.95|16797.95|10
1632259750000|2021-09-21 21:29:10|16919.2|16799.2|16929.88|16809.88|16929.88|16809.88|16919.2|16799.2|10
1632259760000|2021-09-21 21:29:20|16929.76|16809.76|16928.69|16808.69|16930.07|16810.07|16927.22|16807.22|10
1632259770000|2021-09-21 21:29:30|16928.88|16808.88|16935.45|16815.45|16935.45|16815.45|16928.01|16808.01|10
1632259780000|2021-09-21 21:29:40|16934.4|16814.4|16928.55|16808.55|16936.76|16816.76|16928.55|16808.55|10
1632259790000|2021-09-21 21:29:50|16929.34|16809.34|16922.27|16802.27|16929.34|16809.34|16921.64|16801.64|10
1632259800000|2021-09-21 21:30:00|16920.38|16800.38|16917.88|16797.88|16920.38|16800.38|16917.48|16797.48|10
1632259810000|2021-09-21 21:30:10|16915.37|16795.37|16911.1|16791.1|16915.37|16795.37|16911.1|16791.1|10
1632259820000|2021-09-21 21:30:20|16911.49|16791.49|16908.41|16788.41|16911.98|16791.98|16908.34|16788.34|10
1632259830000|2021-09-21 21:30:30|16909.51|16789.51|16921.09|16801.09|16921.09|16801.09|16909.51|16789.51|10
1632259840000|2021-09-21 21:30:40|16923.49|16803.49|16938.9|16818.9|16938.9|16818.9|16923.49|16803.49|10
1632259850000|2021-09-21 21:30:50|16940.08|16820.08|16955.1|16835.1|16955.1|16835.1|16940.07|16820.07|10
1632259860000|2021-09-21 21:31:00|16957.63|16837.63|16967.19|16847.19|16967.98|16847.98|16957.63|16837.63|10
1632259870000|2021-09-21 21:31:10|16967.99|16847.99|16986.34|16866.34|16986.34|16866.34|16967.21|16847.21|10
1632259880000|2021-09-21 21:31:20|16990.4|16870.4|17033.67|16913.67|17033.67|16913.67|16990.4|16870.4|10
1632259890000|2021-09-21 21:31:30|17036.64|16916.64|17057.8|16937.8|17059.16|16939.16|17036.64|16916.64|10
1632259900000|2021-09-21 21:31:40|17060.88|16940.88|17058.65|16938.65|17060.88|16940.88|17057.97|16937.97|10
1632259910000|2021-09-21 21:31:50|17057.08|16937.08|17062.76|16942.76|17062.76|16942.76|17055.56|16935.56|10
1632259920000|2021-09-21 21:32:00|17063.46|16943.46|17057.93|16937.93|17063.94|16943.94|17057.93|16937.93|10
1632259930000|2021-09-21 21:32:10|17057.69|16937.69|17057.01|16937.01|17061.74|16941.74|17057.01|16937.01|10
1632259940000|2021-09-21 21:32:20|17055.24|16935.24|17053.38|16933.38|17055.24|16935.24|17052.34|16932.34|10
1632259950000|2021-09-21 21:32:30|17052.03|16932.03|17049.97|16929.97|17052.09|16932.09|17049.97|16929.97|10
1632259960000|2021-09-21 21:32:40|17048.11|16928.11|17046.78|16926.78|17048.66|16928.66|17046.69|16926.69|10
1632259970000|2021-09-21 21:32:50|17047.36|16927.36|17038.45|16918.45|17047.36|16927.36|17038.45|16918.45|10
1632259980000|2021-09-21 21:33:00|17034.58|16914.58|17029.93|16909.93|17034.58|16914.58|17029.48|16909.48|10
1632259990000|2021-09-21 21:33:10|17029.55|16909.55|17029.62|16909.62|17033.24|16913.24|17029.55|16909.55|10
1632260000000|2021-09-21 21:33:20|17029.89|16909.89|17026.83|16906.83|17029.89|16909.89|17026.83|16906.83|10
1632260010000|2021-09-21 21:33:30|17026.53|16906.53|17023.88|16903.88|17027.76|16907.76|17023.88|16903.88|10
1632260020000|2021-09-21 21:33:40|17023.23|16903.23|17038.65|16918.65|17038.65|16918.65|17023.23|16903.23|10
1632260030000|2021-09-21 21:33:50|17041.19|16921.19|17060.3|16940.3|17060.3|16940.3|17041.19|16921.19|10
1632260040000|2021-09-21 21:34:00|17062.17|16942.17|17066.08|16946.08|17068.6|16948.6|17062.17|16942.17|10
1632260050000|2021-09-21 21:34:10|17067.02|16947.02|17065.49|16945.49|17067.02|16947.02|17064.89|16944.89|10
1632260060000|2021-09-21 21:34:20|17064.68|16944.68|17053.36|16933.36|17064.68|16944.68|17053.36|16933.36|10
1632260070000|2021-09-21 21:34:30|17051.65|16931.65|17048.75|16928.75|17051.84|16931.84|17048.46|16928.46|10
1632260080000|2021-09-21 21:34:40|17048.72|16928.72|17058.27|16938.27|17058.27|16938.27|17048.72|16928.72|10
1632260090000|2021-09-21 21:34:50|17060.26|16940.26|17069.84|16949.84|17071.41|16951.41|17060.26|16940.26|10
1632260100000|2021-09-21 21:35:00|17068.9|16948.9|17067.1|16947.1|17071.58|16951.58|17067.1|16947.1|10
1632260110000|2021-09-21 21:35:10|17067|16947|17064.19|16944.19|17067|16947|17063.75|16943.75|10
1632260120000|2021-09-21 21:35:20|17064.65|16944.65|17065.09|16945.09|17065.5|16945.5|17063.65|16943.65|10
1632260130000|2021-09-21 21:35:30|17064.74|16944.74|17067.05|16947.05|17067.58|16947.58|17062.74|16942.74|10
1632260140000|2021-09-21 21:35:40|17066.73|16946.73|17059.83|16939.83|17066.73|16946.73|17059.83|16939.83|10
1632260150000|2021-09-21 21:35:50|17059.67|16939.67|17055.75|16935.75|17059.67|16939.67|17055.43|16935.43|10
1632260160000|2021-09-21 21:36:00|17054.7|16934.7|17039.89|16919.89|17054.7|16934.7|17039.89|16919.89|10
1632260170000|2021-09-21 21:36:10|17038.78|16918.78|17031.46|16911.46|17038.78|16918.78|17031.46|16911.46|10
1632260180000|2021-09-21 21:36:20|17030.64|16910.64|17021.28|16901.28|17030.64|16910.64|17021.28|16901.28|10
1632260190000|2021-09-21 21:36:30|17020.16|16900.16|17017.32|16897.32|17020.16|16900.16|17017.32|16897.32|10
1632260200000|2021-09-21 21:36:40|17017.69|16897.69|17016.69|16896.69|17019.97|16899.97|17016.69|16896.69|10
1632260210000|2021-09-21 21:36:50|17016.81|16896.81|17010.4|16890.4|17016.81|16896.81|17010.31|16890.31|10
1632260220000|2021-09-21 21:37:00|17010.05|16890.05|17004.74|16884.74|17010.98|16890.98|17004.74|16884.74|10
1632260230000|2021-09-21 21:37:10|17005.96|16885.96|17000.49|16880.49|17005.96|16885.96|17000.49|16880.49|10
1632260240000|2021-09-21 21:37:20|17000.2|16880.2|17004.15|16884.15|17004.15|16884.15|16999.22|16879.22|10
1632260250000|2021-09-21 21:37:30|17004.03|16884.03|17013.71|16893.71|17014.33|16894.33|17003.79|16883.79|10
1632260260000|2021-09-21 21:37:40|17013.7|16893.7|17011.86|16891.86|17014.6|16894.6|17010.65|16890.65|10
1632260270000|2021-09-21 21:37:50|17011.07|16891.07|17006.53|16886.53|17011.07|16891.07|17006.09|16886.09|10
1632260280000|2021-09-21 21:38:00|17006.2|16886.2|17003.39|16883.39|17006.2|16886.2|17003.27|16883.27|10
1632260290000|2021-09-21 21:38:10|17003.28|16883.28|17000.31|16880.31|17003.28|16883.28|17000.31|16880.31|10
1632260300000|2021-09-21 21:38:20|16998.51|16878.51|16999.45|16879.45|16999.45|16879.45|16997.83|16877.83|10
1632260310000|2021-09-21 21:38:30|16998.62|16878.62|16991.66|16871.66|16998.62|16878.62|16991.66|16871.66|10
1632260320000|2021-09-21 21:38:40|16991.6|16871.6|16969.77|16849.77|16991.6|16871.6|16969.77|16849.77|9
1632260330000|2021-09-21 21:38:50|16971.42|16851.42|16969.75|16849.75|16971.42|16851.42|16967.47|16847.47|10
1632260340000|2021-09-21 21:39:00|16969.83|16849.83|16988.13|16868.13|16988.13|16868.13|16969.83|16849.83|10
1632260350000|2021-09-21 21:39:10|16991.26|16871.26|17001.96|16881.96|17001.96|16881.96|16991.26|16871.26|10
1632260360000|2021-09-21 21:39:20|17002.4|16882.4|17012.7|16892.7|17012.7|16892.7|17002.4|16882.4|10
1632260370000|2021-09-21 21:39:30|17011.78|16891.78|17013.44|16893.44|17023.39|16903.39|17011.59|16891.59|10
1632260380000|2021-09-21 21:39:40|17013.99|16893.99|17008.87|16888.87|17013.99|16893.99|17008.87|16888.87|10
1632260390000|2021-09-21 21:39:50|17008.23|16888.23|17004.89|16884.89|17008.23|16888.23|17004.09|16884.09|10
1632260400000|2021-09-21 21:40:00|17004.18|16884.18|17002.09|16882.09|17004.27|16884.27|17001.98|16881.98|10
1632260410000|2021-09-21 21:40:10|17003.1|16883.1|17004.06|16884.06|17004.06|16884.06|17002.85|16882.85|10
1632260420000|2021-09-21 21:40:20|17001.01|16881.01|16989.36|16869.36|17001.01|16881.01|16989.36|16869.36|10
1632260430000|2021-09-21 21:40:30|16988.83|16868.83|16976.54|16856.54|16988.83|16868.83|16976.34|16856.34|10
1632260440000|2021-09-21 21:40:40|16976.66|16856.66|16977.84|16857.84|16978.82|16858.82|16976.66|16856.66|10
1632260450000|2021-09-21 21:40:50|16977.99|16857.99|16972.1|16852.1|16977.99|16857.99|16972.1|16852.1|10
1632260460000|2021-09-21 21:41:00|16971|16851|16968.45|16848.45|16971|16851|16968.43|16848.43|9
1632260470000|2021-09-21 21:41:10|16967.49|16847.49|16972.6|16852.6|16972.6|16852.6|16967.49|16847.49|10
1632260480000|2021-09-21 21:41:20|16972.41|16852.41|16979.91|16859.91|16979.91|16859.91|16972.41|16852.41|10
1632260490000|2021-09-21 21:41:30|16980.97|16860.97|16979.93|16859.93|16982.03|16862.03|16979.93|16859.93|10
1632260500000|2021-09-21 21:41:40|16979.57|16859.57|16983.77|16863.77|16983.77|16863.77|16978.9|16858.9|10
1632260510000|2021-09-21 21:41:50|16986.52|16866.52|17000.89|16880.89|17000.89|16880.89|16986.52|16866.52|10
1632260520000|2021-09-21 21:42:00|17001.49|16881.49|17008.32|16888.32|17008.52|16888.52|17001.49|16881.49|10
1632260530000|2021-09-21 21:42:10|17004.55|16884.55|17004.65|16884.65|17006.34|16886.34|17004.22|16884.22|10
1632260540000|2021-09-21 21:42:20|17004.56|16884.56|17002.03|16882.03|17004.56|16884.56|17000.82|16880.82|10
1632260550000|2021-09-21 21:42:30|17001.29|16881.29|17004.49|16884.49|17004.68|16884.68|17000.87|16880.87|9
1632260560000|2021-09-21 21:42:40|17005.55|16885.55|17006.58|16886.58|17006.58|16886.58|17005.45|16885.45|10
1632260570000|2021-09-21 21:42:50|17006.21|16886.21|17004.31|16884.31|17006.64|16886.64|17004.3|16884.3|10
1632260580000|2021-09-21 21:43:00|17004.25|16884.25|17002.28|16882.28|17005.01|16885.01|17002.28|16882.28|9
1632260590000|2021-09-21 21:43:10|17001.36|16881.36|16996.65|16876.65|17001.36|16881.36|16996.59|16876.59|10
1632260600000|2021-09-21 21:43:20|16996.18|16876.18|16998.66|16878.66|16998.66|16878.66|16995.16|16875.16|10
1632260610000|2021-09-21 21:43:30|16998.6|16878.6|17023.4|16903.4|17023.4|16903.4|16998.6|16878.6|10
1632260620000|2021-09-21 21:43:40|17025.66|16905.66|17054.21|16934.21|17054.21|16934.21|17025.66|16905.66|10
1632260630000|2021-09-21 21:43:50|17056|16936|17091.06|16971.06|17091.06|16971.06|17056|16936|10
1632260640000|2021-09-21 21:44:00|17094.31|16974.31|17178.87|17058.87|17178.87|17058.87|17094.31|16974.31|10
1632260650000|2021-09-21 21:44:10|17180.8|17060.8|17156.21|17036.21|17181.51|17061.51|17156.21|17036.21|10
1632260660000|2021-09-21 21:44:20|17153.03|17033.03|17147.61|17027.61|17153.03|17033.03|17142.24|17022.24|10
1632260670000|2021-09-21 21:44:30|17145.16|17025.16|17174.6|17054.6|17175.29|17055.29|17145.16|17025.16|10
1632260680000|2021-09-21 21:44:40|17174.94|17054.94|17176.17|17056.17|17179.42|17059.42|17174.94|17054.94|10
1632260690000|2021-09-21 21:44:50|17173.16|17053.16|17195.97|17075.97|17195.97|17075.97|17173.16|17053.16|10
1632260700000|2021-09-21 21:45:00|17194.65|17074.65|17231.79|17111.79|17231.79|17111.79|17194.65|17074.65|10
1632260710000|2021-09-21 21:45:10|17231.23|17111.23|17256.81|17136.81|17256.81|17136.81|17231.23|17111.23|10
1632260720000|2021-09-21 21:45:20|17262.05|17142.05|17272.18|17152.18|17280.85|17160.85|17262.05|17142.05|9
1632260730000|2021-09-21 21:45:30|17270.94|17150.94|17243.36|17123.36|17270.94|17150.94|17243.36|17123.36|10
1632260740000|2021-09-21 21:45:40|17244.74|17124.74|17236.18|17116.18|17245.52|17125.52|17227.38|17107.38|10
1632260750000|2021-09-21 21:45:50|17233.14|17113.14|17244.88|17124.88|17244.88|17124.88|17232.67|17112.67|10
1632260760000|2021-09-21 21:46:00|17245.2|17125.2|17239.68|17119.68|17250.6|17130.6|17239.68|17119.68|10
1632260770000|2021-09-21 21:46:10|17239.22|17119.22|17232.7|17112.7|17239.22|17119.22|17232.7|17112.7|10
1632260780000|2021-09-21 21:46:20|17231.73|17111.73|17217.94|17097.94|17232.47|17112.47|17217.94|17097.94|10
1632260790000|2021-09-21 21:46:30|17217.18|17097.18|17207.17|17087.17|17217.3|17097.3|17207.17|17087.17|10
1632260800000|2021-09-21 21:46:40|17206.62|17086.62|17190.99|17070.99|17206.62|17086.62|17190.67|17070.67|10
1632260810000|2021-09-21 21:46:50|17190.96|17070.96|17178.95|17058.95|17190.96|17070.96|17178.95|17058.95|10
1632260820000|2021-09-21 21:47:00|17174.87|17054.87|17163.19|17043.19|17174.87|17054.87|17163.19|17043.19|10
1632260830000|2021-09-21 21:47:10|17162.63|17042.63|17156.66|17036.66|17162.63|17042.63|17156.66|17036.66|10
1632260840000|2021-09-21 21:47:20|17156.71|17036.71|17145.13|17025.13|17156.71|17036.71|17145.13|17025.13|10
1632260850000|2021-09-21 21:47:30|17144.61|17024.61|17141.34|17021.34|17144.61|17024.61|17140.92|17020.92|10
1632260860000|2021-09-21 21:47:40|17140.67|17020.67|17143.4|17023.4|17143.4|17023.4|17136.83|17016.83|10
1632260870000|2021-09-21 21:47:50|17143.26|17023.26|17153.18|17033.18|17153.18|17033.18|17141.98|17021.98|10
1632260880000|2021-09-21 21:48:00|17153.93|17033.93|17152.8|17032.8|17154.08|17034.08|17152.6|17032.6|10
1632260890000|2021-09-21 21:48:10|17152.15|17032.15|17136.5|17016.5|17152.15|17032.15|17136.5|17016.5|10
1632260900000|2021-09-21 21:48:20|17134.55|17014.55|17124.52|17004.52|17134.55|17014.55|17124.52|17004.52|10
1632260910000|2021-09-21 21:48:30|17124.21|17004.21|17116.78|16996.78|17124.21|17004.21|17116.78|16996.78|10
1632260920000|2021-09-21 21:48:40|17114.28|16994.28|17113.1|16993.1|17116.04|16996.04|17113.1|16993.1|10
1632260930000|2021-09-21 21:48:50|17113.09|16993.09|17110|16990|17113.09|16993.09|17110|16990|10
1632260940000|2021-09-21 21:49:00|17109.19|16989.19|17115.48|16995.48|17115.48|16995.48|17109.19|16989.19|10
1632260950000|2021-09-21 21:49:10|17115.9|16995.9|17115.86|16995.86|17119.86|16999.86|17115.86|16995.86|10
1632260960000|2021-09-21 21:49:20|17115.22|16995.22|17114.4|16994.4|17115.22|16995.22|17114.02|16994.02|10
1632260970000|2021-09-21 21:49:30|17113.7|16993.7|17103.14|16983.14|17113.7|16993.7|17103.14|16983.14|10
1632260980000|2021-09-21 21:49:40|17100.73|16980.73|17102.09|16982.09|17102.09|16982.09|17100.11|16980.11|10
1632260990000|2021-09-21 21:49:50|17106|16986|17105.5|16985.5|17107.68|16987.68|17105.5|16985.5|10
1632261000000|2021-09-21 21:50:00|17104.81|16984.81|17104.1|16984.1|17104.81|16984.81|17099.83|16979.83|10
1632261010000|2021-09-21 21:50:10|17103.1|16983.1|17100.31|16980.31|17103.1|16983.1|17100.31|16980.31|10
1632261020000|2021-09-21 21:50:20|17100.27|16980.27|17098.87|16978.87|17102.16|16982.16|17098.87|16978.87|10
1632261030000|2021-09-21 21:50:30|17098.55|16978.55|17091.67|16971.67|17098.55|16978.55|17091.67|16971.67|10
1632261040000|2021-09-21 21:50:40|17091.56|16971.56|17091.83|16971.83|17093.22|16973.22|17089.88|16969.88|10
1632261050000|2021-09-21 21:50:50|17093.43|16973.43|17105.92|16985.92|17105.92|16985.92|17093.42|16973.42|10
1632261060000|2021-09-21 21:51:00|17104.6|16984.6|17101.92|16981.92|17107.65|16987.65|17101.92|16981.92|10
1632261070000|2021-09-21 21:51:10|17101.24|16981.24|17095.86|16975.86|17101.32|16981.32|17095.74|16975.74|10
1632261080000|2021-09-21 21:51:20|17096.91|16976.91|17100.57|16980.57|17100.57|16980.57|17096.91|16976.91|10
1632261090000|2021-09-21 21:51:30|17100.59|16980.59|17100.08|16980.08|17100.59|16980.59|17098.83|16978.83|10
1632261100000|2021-09-21 21:51:40|17099.95|16979.95|17102.54|16982.54|17102.54|16982.54|17099.43|16979.43|10
1632261110000|2021-09-21 21:51:50|17102.4|16982.4|17102.77|16982.77|17102.84|16982.84|17102.12|16982.12|10
1632261120000|2021-09-21 21:52:00|17102.79|16982.79|17106.17|16986.17|17106.17|16986.17|17102.75|16982.75|10
1632261130000|2021-09-21 21:52:10|17107.58|16987.58|17115.92|16995.92|17115.92|16995.92|17107.37|16987.37|10
1632261140000|2021-09-21 21:52:20|17116.38|16996.38|17128.68|17008.68|17128.68|17008.68|17115.91|16995.91|10
1632261150000|2021-09-21 21:52:30|17136.71|17016.71|17160.37|17040.37|17160.37|17040.37|17136.5|17016.5|10
1632261160000|2021-09-21 21:52:40|17160.36|17040.36|17159.91|17039.91|17160.75|17040.75|17158.91|17038.91|10
1632261170000|2021-09-21 21:52:50|17160.9|17040.9|17163.42|17043.42|17164.61|17044.61|17160.9|17040.9|10
1632261180000|2021-09-21 21:53:00|17164.59|17044.59|17146.9|17026.9|17164.59|17044.59|17146.9|17026.9|10
1632261190000|2021-09-21 21:53:10|17145.89|17025.89|17147.94|17027.94|17148.09|17028.09|17145.89|17025.89|10
1632261200000|2021-09-21 21:53:20|17148.76|17028.76|17155.58|17035.58|17155.58|17035.58|17148.76|17028.76|10
1632261210000|2021-09-21 21:53:30|17155.71|17035.71|17145.64|17025.64|17156.38|17036.38|17145.64|17025.64|10
1632261220000|2021-09-21 21:53:40|17145.69|17025.69|17145.59|17025.59|17146.52|17026.52|17145.04|17025.04|10
1632261230000|2021-09-21 21:53:50|17145.26|17025.26|17139.91|17019.91|17145.26|17025.26|17139.91|17019.91|10
1632261240000|2021-09-21 21:54:00|17139.3|17019.3|17135.83|17015.83|17139.3|17019.3|17135.75|17015.75|10
1632261250000|2021-09-21 21:54:10|17134.83|17014.83|17131.36|17011.36|17134.83|17014.83|17131.15|17011.15|9
1632261260000|2021-09-21 21:54:20|17131.01|17011.01|17131.81|17011.81|17132.5|17012.5|17131.01|17011.01|10
1632261270000|2021-09-21 21:54:30|17130.99|17010.99|17126.56|17006.56|17131.4|17011.4|17126.56|17006.56|10
1632261280000|2021-09-21 21:54:40|17126.58|17006.58|17132.16|17012.16|17132.48|17012.48|17126.58|17006.58|10
1632261290000|2021-09-21 21:54:50|17131.92|17011.92|17134.82|17014.82|17135.74|17015.74|17131.92|17011.92|10
1632261300000|2021-09-21 21:55:00|17134.36|17014.36|17125.19|17005.19|17134.41|17014.41|17125.19|17005.19|10
1632261310000|2021-09-21 21:55:10|17125.14|17005.14|17124.96|17004.96|17125.63|17005.63|17124.96|17004.96|9
1632261320000|2021-09-21 21:55:20|17125.12|17005.12|17125.78|17005.78|17125.78|17005.78|17124.33|17004.33|10
1632261330000|2021-09-21 21:55:30|17126.16|17006.16|17124.98|17004.98|17126.16|17006.16|17124.9|17004.9|10
1632261340000|2021-09-21 21:55:40|17124.78|17004.78|17118.09|16998.09|17125.06|17005.06|17118.09|16998.09|10
1632261350000|2021-09-21 21:55:50|17117.74|16997.74|17113.3|16993.3|17118.02|16998.02|17113.3|16993.3|10
1632261360000|2021-09-21 21:56:00|17113.62|16993.62|17111.73|16991.73|17113.62|16993.62|17111.73|16991.73|10
1632261370000|2021-09-21 21:56:10|17112.73|16992.73|17111.26|16991.26|17112.98|16992.98|17110.91|16990.91|10
1632261380000|2021-09-21 21:56:20|17110.64|16990.64|17107.74|16987.74|17110.99|16990.99|17107.74|16987.74|10
1632261390000|2021-09-21 21:56:30|17107.72|16987.72|17104.49|16984.49|17107.9|16987.9|17104.41|16984.41|10
1632261400000|2021-09-21 21:56:40|17104.05|16984.05|17101.74|16981.74|17104.05|16984.05|17101.11|16981.11|10
1632261410000|2021-09-21 21:56:50|17101.83|16981.83|17098.67|16978.67|17101.83|16981.83|17098.21|16978.21|10
1632261420000|2021-09-21 21:57:00|17097.84|16977.84|17099.85|16979.85|17099.98|16979.98|17097.84|16977.84|10
1632261430000|2021-09-21 21:57:10|17099.84|16979.84|17095.29|16975.29|17099.84|16979.84|17095.29|16975.29|10
1632261440000|2021-09-21 21:57:20|17094.5|16974.5|17092.05|16972.05|17095.38|16975.38|17092.05|16972.05|10
1632261450000|2021-09-21 21:57:30|17092.42|16972.42|17092.2|16972.2|17093.17|16973.17|17091.95|16971.95|10
1632261460000|2021-09-21 21:57:40|17093.93|16973.93|17082.68|16962.68|17093.93|16973.93|17082.68|16962.68|10
1632261470000|2021-09-21 21:57:50|17079.07|16959.07|17075.37|16955.37|17079.07|16959.07|17075.31|16955.31|10
1632261480000|2021-09-21 21:58:00|17075.49|16955.49|17072.4|16952.4|17075.49|16955.49|17071.41|16951.41|10
1632261490000|2021-09-21 21:58:10|17071.36|16951.36|17075.95|16955.95|17075.95|16955.95|17071.36|16951.36|10
1632261500000|2021-09-21 21:58:20|17076.83|16956.83|17078|16958|17079.33|16959.33|17076.83|16956.83|10
1632261510000|2021-09-21 21:58:30|17077.08|16957.08|17067.96|16947.96|17077.08|16957.08|17067.96|16947.96|10
1632261520000|2021-09-21 21:58:40|17067.43|16947.43|17069.72|16949.72|17069.72|16949.72|17067.43|16947.43|9
1632261530000|2021-09-21 21:58:50|17069.45|16949.45|17071.26|16951.26|17071.4|16951.4|17068.57|16948.57|10
1632261540000|2021-09-21 21:59:00|17073.25|16953.25|17074.65|16954.65|17076.34|16956.34|17071.8|16951.8|10
1632261550000|2021-09-21 21:59:10|17075.69|16955.69|17074.35|16954.35|17075.69|16955.69|17073.86|16953.86|10
1632261560000|2021-09-21 21:59:20|17074.23|16954.23|17072.2|16952.2|17074.23|16954.23|17071.71|16951.71|10
1632261570000|2021-09-21 21:59:30|17071.33|16951.33|17072.4|16952.4|17072.4|16952.4|17071.21|16951.21|10
1632261580000|2021-09-21 21:59:40|17072.97|16952.97|17072.82|16952.82|17073.75|16953.75|17072.34|16952.34|10
1632261590000|2021-09-21 21:59:50|17072.87|16952.87|17066|16946|17072.87|16952.87|17065.7|16945.7|10
1632261600000|2021-09-21 22:00:00|17065.49|16945.49|17053.15|16933.15|17065.49|16945.49|17053.15|16933.15|10
1632261610000|2021-09-21 22:00:10|17053.09|16933.09|17043.39|16923.39|17053.09|16933.09|17043.39|16923.39|10
1632261620000|2021-09-21 22:00:20|17043.1|16923.1|17037.41|16917.41|17043.5|16923.5|17037.41|16917.41|10
1632261630000|2021-09-21 22:00:30|17036.23|16916.23|17025.77|16905.77|17036.23|16916.23|17025.77|16905.77|10
1632261640000|2021-09-21 22:00:40|17025.27|16905.27|17014.32|16894.32|17025.27|16905.27|17014.32|16894.32|10
1632261650000|2021-09-21 22:00:50|17014.2|16894.2|17007.86|16887.86|17014.2|16894.2|17007.86|16887.86|10
1632261660000|2021-09-21 22:01:00|17007.82|16887.82|17013.64|16893.64|17013.64|16893.64|17007.27|16887.27|10
1632261670000|2021-09-21 22:01:10|17013.65|16893.65|17016.87|16896.87|17016.99|16896.99|17012.07|16892.07|10
1632261680000|2021-09-21 22:01:20|17017.88|16897.88|17031.88|16911.88|17031.88|16911.88|17017.88|16897.88|10
1632261690000|2021-09-21 22:01:30|17031.86|16911.86|17039.25|16919.25|17039.25|16919.25|17031.86|16911.86|9
1632261700000|2021-09-21 22:01:40|17040.12|16920.12|17046.07|16926.07|17046.07|16926.07|17040.12|16920.12|10
1632261710000|2021-09-21 22:01:50|17049.64|16929.64|17048.41|16928.41|17049.92|16929.92|17047.79|16927.79|10
1632261720000|2021-09-21 22:02:00|17047.9|16927.9|17049.11|16929.11|17049.11|16929.11|17046.56|16926.56|10
1632261730000|2021-09-21 22:02:10|17048.95|16928.95|17049.95|16929.95|17049.95|16929.95|17047|16927|10
1632261740000|2021-09-21 22:02:20|17051.25|16931.25|17047.86|16927.86|17053.18|16933.18|17047.86|16927.86|10
1632261750000|2021-09-21 22:02:30|17047.55|16927.55|17043.81|16923.81|17048.58|16928.58|17043.81|16923.81|10
1632261760000|2021-09-21 22:02:40|17042.38|16922.38|17035.46|16915.46|17042.38|16922.38|17035.46|16915.46|10
1632261770000|2021-09-21 22:02:50|17035.87|16915.87|17033.39|16913.39|17036.05|16916.05|17030.92|16910.92|10
1632261780000|2021-09-21 22:03:00|17032.72|16912.72|17039.36|16919.36|17040.25|16920.25|17032.72|16912.72|10
1632261790000|2021-09-21 22:03:10|17039.7|16919.7|17039.39|16919.39|17042.9|16922.9|17038.69|16918.69|10
1632261800000|2021-09-21 22:03:20|17040.25|16920.25|17039.02|16919.02|17040.83|16920.83|17038.42|16918.42|10
1632261810000|2021-09-21 22:03:30|17039.48|16919.48|17043.99|16923.99|17043.99|16923.99|17039.48|16919.48|10
1632261820000|2021-09-21 22:03:40|17040.92|16920.92|17045.16|16925.16|17045.16|16925.16|17039.57|16919.57|10
1632261830000|2021-09-21 22:03:50|17044.8|16924.8|17048.36|16928.36|17048.36|16928.36|17044.12|16924.12|10
1632261840000|2021-09-21 22:04:00|17051.2|16931.2|17048.23|16928.23|17051.31|16931.31|17048.23|16928.23|10
1632261850000|2021-09-21 22:04:10|17047.93|16927.93|17046.94|16926.94|17048.95|16928.95|17045.38|16925.38|10
1632261860000|2021-09-21 22:04:20|17046.67|16926.67|17045.7|16925.7|17048.32|16928.32|17045.7|16925.7|10
1632261870000|2021-09-21 22:04:30|17044.2|16924.2|17030.25|16910.25|17044.2|16924.2|17029.44|16909.44|10
1632261880000|2021-09-21 22:04:40|17029.84|16909.84|17026.63|16906.63|17030.54|16910.54|17026.63|16906.63|10
1632261890000|2021-09-21 22:04:50|17025.76|16905.76|17024.18|16904.18|17025.87|16905.87|17024.18|16904.18|10
1632261900000|2021-09-21 22:05:00|17022.71|16902.71|17027.22|16907.22|17027.22|16907.22|17021.54|16901.54|10
1632261910000|2021-09-21 22:05:10|17027.96|16907.96|17027.56|16907.56|17030.04|16910.04|17027.56|16907.56|10
1632261920000|2021-09-21 22:05:20|17028.17|16908.17|17033.2|16913.2|17033.82|16913.82|17028.17|16908.17|10
1632261930000|2021-09-21 22:05:30|17033.56|16913.56|17034.7|16914.7|17034.7|16914.7|17032.89|16912.89|10
1632261940000|2021-09-21 22:05:40|17034.15|16914.15|17036.78|16916.78|17036.78|16916.78|17033.67|16913.67|10
1632261950000|2021-09-21 22:05:50|17037.48|16917.48|17036.08|16916.08|17040.45|16920.45|17036.08|16916.08|10
1632261960000|2021-09-21 22:06:00|17036.55|16916.55|17028.43|16908.43|17036.91|16916.91|17028.43|16908.43|10
1632261970000|2021-09-21 22:06:10|17028.81|16908.81|17018.99|16898.99|17028.81|16908.81|17018.99|16898.99|10
1632261980000|2021-09-21 22:06:20|17019|16899|17018.77|16898.77|17019.52|16899.52|17018.01|16898.01|10
1632261990000|2021-09-21 22:06:30|17017.33|16897.33|17014.33|16894.33|17017.73|16897.73|17014.33|16894.33|10
1632262000000|2021-09-21 22:06:40|17014.32|16894.32|17010.42|16890.42|17014.32|16894.32|17010.42|16890.42|10
1632262010000|2021-09-21 22:06:50|17007.22|16887.22|17002.95|16882.95|17007.89|16887.89|17002.62|16882.62|10
1632262020000|2021-09-21 22:07:00|17002.83|16882.83|17007.26|16887.26|17007.26|16887.26|17002.25|16882.25|10
1632262030000|2021-09-21 22:07:10|17007.84|16887.84|17006.82|16886.82|17010.17|16890.17|17006.82|16886.82|10
1632262040000|2021-09-21 22:07:20|17006.91|16886.91|17003.68|16883.68|17007.04|16887.04|17003.68|16883.68|10
1632262050000|2021-09-21 22:07:30|17003.54|16883.54|16995.23|16875.23|17003.54|16883.54|16995.23|16875.23|10
1632262060000|2021-09-21 22:07:40|16995.18|16875.18|16999.82|16879.82|16999.82|16879.82|16992.89|16872.89|10
1632262070000|2021-09-21 22:07:50|16999.98|16879.98|17011.46|16891.46|17011.46|16891.46|16999.98|16879.98|10
1632262080000|2021-09-21 22:08:00|17012.26|16892.26|17031.11|16911.11|17031.11|16911.11|17011.34|16891.34|10
1632262090000|2021-09-21 22:08:10|17032.35|16912.35|17041.28|16921.28|17041.28|16921.28|17032.09|16912.09|10
1632262100000|2021-09-21 22:08:20|17041.71|16921.71|17040.46|16920.46|17041.85|16921.85|17040.26|16920.26|10
1632262110000|2021-09-21 22:08:30|17041.44|16921.44|17038.09|16918.09|17041.44|16921.44|17037.7|16917.7|9
1632262120000|2021-09-21 22:08:40|17038.31|16918.31|17034.67|16914.67|17038.39|16918.39|17034.67|16914.67|9
1632262130000|2021-09-21 22:08:50|17034.41|16914.41|17029.92|16909.92|17034.41|16914.41|17029.24|16909.24|10
1632262140000|2021-09-21 22:09:00|17032.29|16912.29|17042.67|16922.67|17042.67|16922.67|17032.29|16912.29|10
1632262150000|2021-09-21 22:09:10|17043.34|16923.34|17056.87|16936.87|17056.87|16936.87|17043.34|16923.34|10
1632262160000|2021-09-21 22:09:20|17056.65|16936.65|17056.59|16936.59|17061.14|16941.14|17056.59|16936.59|9
1632262170000|2021-09-21 22:09:30|17057|16937|17048.01|16928.01|17057|16937|17048.01|16928.01|10
1632262180000|2021-09-21 22:09:40|17047.14|16927.14|17045.15|16925.15|17047.14|16927.14|17043.4|16923.4|9
1632262190000|2021-09-21 22:09:50|17047.01|16927.01|17049.46|16929.46|17049.98|16929.98|17047.01|16927.01|10
1632262200000|2021-09-21 22:10:00|17049.19|16929.19|17043.17|16923.17|17049.19|16929.19|17042.87|16922.87|10
1632262210000|2021-09-21 22:10:10|17043.02|16923.02|17047.95|16927.95|17048.47|16928.47|17042.74|16922.74|10
1632262220000|2021-09-21 22:10:20|17049.38|16929.38|17055.36|16935.36|17055.36|16935.36|17049.38|16929.38|10
1632262230000|2021-09-21 22:10:30|17055.9|16935.9|17052.74|16932.74|17056.14|16936.14|17052.74|16932.74|10
1632262240000|2021-09-21 22:10:40|17052.9|16932.9|17054.03|16934.03|17054.62|16934.62|17050.96|16930.96|10
1632262250000|2021-09-21 22:10:50|17054.02|16934.02|17057.98|16937.98|17058.2|16938.2|17054.01|16934.01|10
1632262260000|2021-09-21 22:11:00|17058.47|16938.47|17064.25|16944.25|17064.25|16944.25|17058.47|16938.47|10
1632262270000|2021-09-21 22:11:10|17063.51|16943.51|17064.2|16944.2|17064.41|16944.41|17062.64|16942.64|10
1632262280000|2021-09-21 22:11:20|17062.87|16942.87|17067.67|16947.67|17068.4|16948.4|17062.87|16942.87|10
1632262290000|2021-09-21 22:11:30|17068.79|16948.79|17071.83|16951.83|17071.83|16951.83|17068.79|16948.79|10
1632262300000|2021-09-21 22:11:40|17071.87|16951.87|17082.96|16962.96|17082.96|16962.96|17071.87|16951.87|10
1632262310000|2021-09-21 22:11:50|17083.03|16963.03|17086.33|16966.33|17086.74|16966.74|17083.03|16963.03|10
1632262320000|2021-09-21 22:12:00|17087.13|16967.13|17089.2|16969.2|17089.82|16969.82|17087.13|16967.13|10
1632262330000|2021-09-21 22:12:10|17087.36|16967.36|17086.46|16966.46|17087.36|16967.36|17083.78|16963.78|10
1632262340000|2021-09-21 22:12:20|17089.38|16969.38|17089.99|16969.99|17090.32|16970.32|17089.15|16969.15|10
1632262350000|2021-09-21 22:12:30|17087.96|16967.96|17094.07|16974.07|17094.07|16974.07|17087.22|16967.22|10
1632262360000|2021-09-21 22:12:40|17093.81|16973.81|17092.77|16972.77|17094.16|16974.16|17092.77|16972.77|10
1632262370000|2021-09-21 22:12:50|17092.48|16972.48|17084.49|16964.49|17092.48|16972.48|17084.49|16964.49|10
1632262380000|2021-09-21 22:13:00|17084.06|16964.06|17078.94|16958.94|17084.06|16964.06|17078.94|16958.94|10
1632262390000|2021-09-21 22:13:10|17078.82|16958.82|17073.09|16953.09|17079.11|16959.11|17073.09|16953.09|10
1632262400000|2021-09-21 22:13:20|17072.88|16952.88|17065.25|16945.25|17073.38|16953.38|17065.25|16945.25|10
1632262410000|2021-09-21 22:13:30|17065.46|16945.46|17072.46|16952.46|17072.46|16952.46|17065.23|16945.23|10
1632262420000|2021-09-21 22:13:40|17073.54|16953.54|17079.03|16959.03|17079.29|16959.29|17073.41|16953.41|10
1632262430000|2021-09-21 22:13:50|17078.57|16958.57|17076.42|16956.42|17078.82|16958.82|17076.32|16956.32|10
1632262440000|2021-09-21 22:14:00|17076.04|16956.04|17075.56|16955.56|17076.98|16956.98|17075.19|16955.19|10
1632262450000|2021-09-21 22:14:10|17073.99|16953.99|17073.43|16953.43|17074.49|16954.49|17072.63|16952.63|10
1632262460000|2021-09-21 22:14:20|17074.39|16954.39|17087.18|16967.18|17087.18|16967.18|17074.39|16954.39|10
1632262470000|2021-09-21 22:14:30|17088.51|16968.51|17111.1|16991.1|17111.1|16991.1|17088.51|16968.51|10
1632262480000|2021-09-21 22:14:40|17112.17|16992.17|17116.7|16996.7|17117.27|16997.27|17112.17|16992.17|10
1632262490000|2021-09-21 22:14:50|17115.29|16995.29|17094.72|16974.72|17115.29|16995.29|17094.72|16974.72|10
1632262500000|2021-09-21 22:15:00|17094.48|16974.48|17097.76|16977.76|17097.76|16977.76|17093.38|16973.38|10
1632262510000|2021-09-21 22:15:10|17095.6|16975.6|17099.37|16979.37|17099.37|16979.37|17095.6|16975.6|10
1632262520000|2021-09-21 22:15:20|17098.6|16978.6|17094.45|16974.45|17098.6|16978.6|17093.84|16973.84|10
1632262530000|2021-09-21 22:15:30|17093.7|16973.7|17095.93|16975.93|17095.93|16975.93|17093.15|16973.15|10
1632262540000|2021-09-21 22:15:40|17096.95|16976.95|17106.35|16986.35|17106.35|16986.35|17096.95|16976.95|10
1632262550000|2021-09-21 22:15:50|17109.32|16989.32|17116.35|16996.35|17117.46|16997.46|17109.32|16989.32|10
1632262560000|2021-09-21 22:16:00|17118.41|16998.41|17110.01|16990.01|17118.41|16998.41|17110.01|16990.01|10
1632262570000|2021-09-21 22:16:10|17110.92|16990.92|17112.04|16992.04|17112.04|16992.04|17108.68|16988.68|10
1632262580000|2021-09-21 22:16:20|17112.29|16992.29|17110.58|16990.58|17112.29|16992.29|17110.1|16990.1|10
1632262590000|2021-09-21 22:16:30|17110.67|16990.67|17118.07|16998.07|17118.07|16998.07|17110.13|16990.13|10
1632262600000|2021-09-21 22:16:40|17118.45|16998.45|17127.92|17007.92|17127.92|17007.92|17118.45|16998.45|10
1632262610000|2021-09-21 22:16:50|17131.84|17011.84|17141.39|17021.39|17141.39|17021.39|17131.4|17011.4|10
1632262620000|2021-09-21 22:17:00|17141.86|17021.86|17135.08|17015.08|17144.46|17024.46|17135.08|17015.08|10
1632262630000|2021-09-21 22:17:10|17134.18|17014.18|17144.66|17024.66|17144.66|17024.66|17133.19|17013.19|10
1632262640000|2021-09-21 22:17:20|17146.5|17026.5|17158.3|17038.3|17158.3|17038.3|17146.5|17026.5|10
1632262650000|2021-09-21 22:17:30|17158.77|17038.77|17158.64|17038.64|17160.86|17040.86|17158.31|17038.31|10
1632262660000|2021-09-21 22:17:40|17158.2|17038.2|17150.11|17030.11|17158.2|17038.2|17150.11|17030.11|10
1632262670000|2021-09-21 22:17:50|17149.7|17029.7|17146.49|17026.49|17149.72|17029.72|17146.49|17026.49|10
1632262680000|2021-09-21 22:18:00|17146.35|17026.35|17147.92|17027.92|17147.92|17027.92|17145.71|17025.71|10
1632262690000|2021-09-21 22:18:10|17147.93|17027.93|17151.72|17031.72|17151.72|17031.72|17147.93|17027.93|10
1632262700000|2021-09-21 22:18:20|17152.53|17032.53|17155.5|17035.5|17155.95|17035.95|17152.2|17032.2|10
1632262710000|2021-09-21 22:18:30|17155.76|17035.76|17144.58|17024.58|17155.76|17035.76|17144.58|17024.58|9
1632262720000|2021-09-21 22:18:40|17142.85|17022.85|17133.25|17013.25|17142.85|17022.85|17133.25|17013.25|10
1632262730000|2021-09-21 22:18:50|17131.56|17011.56|17126.1|17006.1|17132.28|17012.28|17126.1|17006.1|10
1632262740000|2021-09-21 22:19:00|17124.89|17004.89|17121.86|17001.86|17124.89|17004.89|17120.69|17000.69|10
1632262750000|2021-09-21 22:19:10|17121.59|17001.59|17119.04|16999.04|17122.57|17002.57|17119.04|16999.04|10
1632262760000|2021-09-21 22:19:20|17118.64|16998.64|17125.75|17005.75|17125.75|17005.75|17118.46|16998.46|10
1632262770000|2021-09-21 22:19:30|17126.52|17006.52|17137.9|17017.9|17137.9|17017.9|17126.52|17006.52|10
1632262780000|2021-09-21 22:19:40|17136.44|17016.44|17134.39|17014.39|17138.2|17018.2|17134.39|17014.39|10
1632262790000|2021-09-21 22:19:50|17133.01|17013.01|17122.22|17002.22|17133.27|17013.27|17122.22|17002.22|10
1632262800000|2021-09-21 22:20:00|17121.6|17001.6|17111.34|16991.34|17121.6|17001.6|17111.27|16991.27|10
1632262810000|2021-09-21 22:20:10|17111.23|16991.23|17091.9|16971.9|17111.7|16991.7|17091.9|16971.9|10
1632262820000|2021-09-21 22:20:20|17091.26|16971.26|17074.42|16954.42|17091.26|16971.26|17074.42|16954.42|9
1632262830000|2021-09-21 22:20:30|17074.31|16954.31|17071.92|16951.92|17074.31|16954.31|17071.74|16951.74|8
1632262840000|2021-09-21 22:20:40|17072.25|16952.25|17063.81|16943.81|17072.25|16952.25|17063.05|16943.05|10
1632262850000|2021-09-21 22:20:50|17063.48|16943.48|17051.81|16931.81|17063.64|16943.64|17051.81|16931.81|10
1632262860000|2021-09-21 22:21:00|17052.33|16932.33|17040.9|16920.9|17052.33|16932.33|17040.81|16920.81|10
1632262870000|2021-09-21 22:21:10|17040.39|16920.39|17038.4|16918.4|17040.39|16920.39|17036.61|16916.61|10
1632262880000|2021-09-21 22:21:20|17038.42|16918.42|17038.91|16918.91|17039.26|16919.26|17037.11|16917.11|10
1632262890000|2021-09-21 22:21:30|17038.92|16918.92|17039.36|16919.36|17040.37|16920.37|17037.37|16917.37|10
1632262900000|2021-09-21 22:21:40|17039.5|16919.5|17034.1|16914.1|17040.35|16920.35|17032.97|16912.97|10
1632262910000|2021-09-21 22:21:50|17033.56|16913.56|17014.55|16894.55|17033.56|16913.56|17014.55|16894.55|10
1632262920000|2021-09-21 22:22:00|17012.24|16892.24|16999.59|16879.59|17012.24|16892.24|16999.59|16879.59|10
1632262930000|2021-09-21 22:22:10|16999.36|16879.36|16997.44|16877.44|17000.67|16880.67|16996.41|16876.41|10
1632262940000|2021-09-21 22:22:20|16997.78|16877.78|16984.24|16864.24|16997.78|16877.78|16984.24|16864.24|10
1632262950000|2021-09-21 22:22:30|16979.43|16859.43|16981.97|16861.97|16982.58|16862.58|16977.97|16857.97|10
1632262960000|2021-09-21 22:22:40|16983.52|16863.52|16986.01|16866.01|16986.53|16866.53|16982.97|16862.97|10
1632262970000|2021-09-21 22:22:50|16985.64|16865.64|16994.04|16874.04|16994.04|16874.04|16985.64|16865.64|10
1632262980000|2021-09-21 22:23:00|16994.25|16874.25|16986.2|16866.2|16994.73|16874.73|16986.2|16866.2|10
1632262990000|2021-09-21 22:23:10|16985.63|16865.63|16976.86|16856.86|16985.63|16865.63|16976.86|16856.86|10
1632263000000|2021-09-21 22:23:20|16976.69|16856.69|16967.78|16847.78|16976.69|16856.69|16965.94|16845.94|10
1632263010000|2021-09-21 22:23:30|16968.64|16848.64|16968.97|16848.97|16972.33|16852.33|16968.48|16848.48|10
1632263020000|2021-09-21 22:23:40|16969.64|16849.64|16967.77|16847.77|16971.17|16851.17|16965.63|16845.63|10
1632263030000|2021-09-21 22:23:50|16968.97|16848.97|16963.66|16843.66|16969.16|16849.16|16961.82|16841.82|10
1632263040000|2021-09-21 22:24:00|16961.68|16841.68|16972.61|16852.61|16972.61|16852.61|16961.68|16841.68|10
1632263050000|2021-09-21 22:24:10|16972.56|16852.56|16974.61|16854.61|16974.61|16854.61|16971.39|16851.39|10
1632263060000|2021-09-21 22:24:20|16974.54|16854.54|16980.72|16860.72|16980.72|16860.72|16974.54|16854.54|10
1632263070000|2021-09-21 22:24:30|16980.5|16860.5|16979.39|16859.39|16980.62|16860.62|16978.61|16858.61|10
1632263080000|2021-09-21 22:24:40|16980.65|16860.65|16981.07|16861.07|16982.43|16862.43|16979.69|16859.69|10
1632263090000|2021-09-21 22:24:50|16980.48|16860.48|16983.76|16863.76|16983.76|16863.76|16980.14|16860.14|10
1632263100000|2021-09-21 22:25:00|16983.28|16863.28|16983.93|16863.93|16984.56|16864.56|16982.23|16862.23|10
1632263110000|2021-09-21 22:25:10|16983.21|16863.21|16982.53|16862.53|16983.61|16863.61|16982.16|16862.16|10
1632263120000|2021-09-21 22:25:20|16982.59|16862.59|16986.39|16866.39|16986.39|16866.39|16982.59|16862.59|10
1632263130000|2021-09-21 22:25:30|16986.55|16866.55|16991.99|16871.99|16991.99|16871.99|16986.47|16866.47|10
1632263140000|2021-09-21 22:25:40|16993.42|16873.42|16986.36|16866.36|16994.22|16874.22|16986.36|16866.36|10
1632263150000|2021-09-21 22:25:50|16984.89|16864.89|16976.72|16856.72|16984.89|16864.89|16975.86|16855.86|10
1632263160000|2021-09-21 22:26:00|16976.97|16856.97|16969.67|16849.67|16976.97|16856.97|16969.67|16849.67|10
1632263170000|2021-09-21 22:26:10|16968.33|16848.33|16959.15|16839.15|16968.33|16848.33|16959.15|16839.15|10
1632263180000|2021-09-21 22:26:20|16957.74|16837.74|16952.08|16832.08|16957.74|16837.74|16951.32|16831.32|10
1632263190000|2021-09-21 22:26:30|16952.37|16832.37|16944.58|16824.58|16952.51|16832.51|16944.58|16824.58|10
1632263200000|2021-09-21 22:26:40|16945.04|16825.04|16927.85|16807.85|16945.04|16825.04|16927.85|16807.85|10
1632263210000|2021-09-21 22:26:50|16926.6|16806.6|16920.29|16800.29|16926.6|16806.6|16920.16|16800.16|10
1632263220000|2021-09-21 22:27:00|16919.97|16799.97|16911.06|16791.06|16920.99|16800.99|16911.06|16791.06|10
1632263230000|2021-09-21 22:27:10|16910.47|16790.47|16903.45|16783.45|16910.47|16790.47|16903.03|16783.03|10
1632263240000|2021-09-21 22:27:20|16903.53|16783.53|16902.09|16782.09|16906.34|16786.34|16900.57|16780.57|10
1632263250000|2021-09-21 22:27:30|16902.38|16782.38|16905.5|16785.5|16906.95|16786.95|16902.38|16782.38|10
1632263260000|2021-09-21 22:27:40|16905.68|16785.68|16899.89|16779.89|16906.98|16786.98|16899.89|16779.89|10
1632263270000|2021-09-21 22:27:50|16898.53|16778.53|16887.3|16767.3|16898.53|16778.53|16887.3|16767.3|10
1632263280000|2021-09-21 22:28:00|16886.25|16766.25|16874.75|16754.75|16886.25|16766.25|16874.75|16754.75|10
1632263290000|2021-09-21 22:28:10|16874.22|16754.22|16861.03|16741.03|16874.22|16754.22|16860.42|16740.42|10
1632263300000|2021-09-21 22:28:20|16860.77|16740.77|16857.97|16737.97|16860.77|16740.77|16856.21|16736.21|10
1632263310000|2021-09-21 22:28:30|16858.02|16738.02|16870.51|16750.51|16870.51|16750.51|16857.81|16737.81|10
1632263320000|2021-09-21 22:28:40|16868.5|16748.5|16884.12|16764.12|16884.12|16764.12|16868.5|16748.5|10
1632263330000|2021-09-21 22:28:50|16886.62|16766.62|16885.98|16765.98|16887.92|16767.92|16885.84|16765.84|10
1632263340000|2021-09-21 22:29:00|16885.72|16765.72|16890.61|16770.61|16890.61|16770.61|16885.72|16765.72|9
1632263350000|2021-09-21 22:29:10|16890.8|16770.8|16890.46|16770.46|16890.85|16770.85|16890.25|16770.25|10
1632263360000|2021-09-21 22:29:20|16889.76|16769.76|16887.17|16767.17|16889.76|16769.76|16886.49|16766.49|9
1632263370000|2021-09-21 22:29:30|16887.23|16767.23|16887.75|16767.75|16889.17|16769.17|16886.86|16766.86|10
1632263380000|2021-09-21 22:29:40|16887.48|16767.48|16897.7|16777.7|16897.7|16777.7|16887.48|16767.48|10
1632263390000|2021-09-21 22:29:50|16900.78|16780.78|16907.09|16787.09|16907.31|16787.31|16900.78|16780.78|10
1632263400000|2021-09-21 22:30:00|16907.7|16787.7|16909.25|16789.25|16909.25|16789.25|16907.36|16787.36|10
1632263410000|2021-09-21 22:30:10|16909.23|16789.23|16891.4|16771.4|16909.23|16789.23|16891.4|16771.4|10
1632263420000|2021-09-21 22:30:20|16888.84|16768.84|16875.03|16755.03|16888.84|16768.84|16875.03|16755.03|10
1632263430000|2021-09-21 22:30:30|16873.65|16753.65|16870.82|16750.82|16873.65|16753.65|16867.51|16747.51|10
1632263440000|2021-09-21 22:30:40|16871.55|16751.55|16874.69|16754.69|16875.74|16755.74|16871.2|16751.2|10
1632263450000|2021-09-21 22:30:50|16873.02|16753.02|16873.59|16753.59|16874.89|16754.89|16873.02|16753.02|10
1632263460000|2021-09-21 22:31:00|16873.25|16753.25|16867.06|16747.06|16873.25|16753.25|16867.06|16747.06|10
1632263470000|2021-09-21 22:31:10|16866.7|16746.7|16864.23|16744.23|16866.78|16746.78|16864.23|16744.23|10
1632263480000|2021-09-21 22:31:20|16862.21|16742.21|16850.35|16730.35|16862.21|16742.21|16849.95|16729.95|10
1632263490000|2021-09-21 22:31:30|16849.78|16729.78|16832.96|16712.96|16849.99|16729.99|16832.96|16712.96|10
1632263500000|2021-09-21 22:31:40|16829.03|16709.03|16821.7|16701.7|16830.99|16710.99|16821.7|16701.7|10
1632263510000|2021-09-21 22:31:50|16818.84|16698.84|16804.67|16684.67|16818.84|16698.84|16804.67|16684.67|10
1632263520000|2021-09-21 22:32:00|16804.75|16684.75|16793.62|16673.62|16804.75|16684.75|16793.62|16673.62|9
1632263530000|2021-09-21 22:32:10|16796.54|16676.54|16802.69|16682.69|16802.7|16682.7|16796.54|16676.54|10
1632263540000|2021-09-21 22:32:20|16804.74|16684.74|16806.08|16686.08|16806.08|16686.08|16804.33|16684.33|10
1632263550000|2021-09-21 22:32:30|16806.47|16686.47|16807.13|16687.13|16807.13|16687.13|16805.6|16685.6|10
1632263560000|2021-09-21 22:32:40|16806.69|16686.69|16814.25|16694.25|16814.25|16694.25|16806.69|16686.69|10
1632263570000|2021-09-21 22:32:50|16815.05|16695.05|16823.02|16703.02|16823.02|16703.02|16813.36|16693.36|10
1632263580000|2021-09-21 22:33:00|16823.31|16703.31|16820.04|16700.04|16823.31|16703.31|16820.04|16700.04|10
1632263590000|2021-09-21 22:33:10|16819.09|16699.09|16817.92|16697.92|16820.72|16700.72|16817.92|16697.92|10
1632263600000|2021-09-21 22:33:20|16817.76|16697.76|16816.21|16696.21|16817.76|16697.76|16815.61|16695.61|10
1632263610000|2021-09-21 22:33:30|16815.63|16695.63|16814.53|16694.53|16815.63|16695.63|16814.41|16694.41|10
1632263620000|2021-09-21 22:33:40|16814.75|16694.75|16818.46|16698.46|16818.46|16698.46|16811.83|16691.83|10
1632263630000|2021-09-21 22:33:50|16820.08|16700.08|16827.89|16707.89|16827.89|16707.89|16820.08|16700.08|10
1632263640000|2021-09-21 22:34:00|16829.65|16709.65|16828.65|16708.65|16830.65|16710.65|16828.65|16708.65|10
1632263650000|2021-09-21 22:34:10|16827.95|16707.95|16831.95|16711.95|16831.95|16711.95|16827.95|16707.95|10
1632263660000|2021-09-21 22:34:20|16832.49|16712.49|16835.23|16715.23|16836.35|16716.35|16832.49|16712.49|10
1632263670000|2021-09-21 22:34:30|16835.67|16715.67|16835.96|16715.96|16837.54|16717.54|16834.45|16714.45|10
1632263680000|2021-09-21 22:34:40|16835.43|16715.43|16831.13|16711.13|16835.43|16715.43|16831.13|16711.13|10
1632263690000|2021-09-21 22:34:50|16834.63|16714.63|16838.72|16718.72|16838.95|16718.95|16834.26|16714.26|10
1632263700000|2021-09-21 22:35:00|16837.83|16717.83|16842|16722|16842.16|16722.16|16837.61|16717.61|10
1632263710000|2021-09-21 22:35:10|16842.59|16722.59|16829.14|16709.14|16842.59|16722.59|16829.14|16709.14|10
1632263720000|2021-09-21 22:35:20|16828.49|16708.49|16824.28|16704.28|16828.49|16708.49|16823.31|16703.31|10
1632263730000|2021-09-21 22:35:30|16822.95|16702.95|16832.59|16712.59|16832.59|16712.59|16821.7|16701.7|10
1632263740000|2021-09-21 22:35:40|16833.35|16713.35|16836.01|16716.01|16836.37|16716.37|16833.35|16713.35|10
1632263750000|2021-09-21 22:35:50|16839.03|16719.03|16844.29|16724.29|16844.69|16724.69|16838.56|16718.56|10
1632263760000|2021-09-21 22:36:00|16843.47|16723.47|16835.03|16715.03|16843.47|16723.47|16835.03|16715.03|10
1632263770000|2021-09-21 22:36:10|16834.46|16714.46|16833.92|16713.92|16834.46|16714.46|16830.73|16710.73|10
1632263780000|2021-09-21 22:36:20|16834.22|16714.22|16839.38|16719.38|16839.38|16719.38|16834.22|16714.22|10
1632263790000|2021-09-21 22:36:30|16839.31|16719.31|16836.1|16716.1|16839.51|16719.51|16836.1|16716.1|10
1632263800000|2021-09-21 22:36:40|16835.23|16715.23|16833.54|16713.54|16836.74|16716.74|16833.51|16713.51|10
1632263810000|2021-09-21 22:36:50|16833.09|16713.09|16829.35|16709.35|16833.44|16713.44|16829.35|16709.35|10
1632263820000|2021-09-21 22:37:00|16828.4|16708.4|16822.99|16702.99|16828.4|16708.4|16822.99|16702.99|10
1632263830000|2021-09-21 22:37:10|16823.46|16703.46|16819.17|16699.17|16823.46|16703.46|16818.86|16698.86|10
1632263840000|2021-09-21 22:37:20|16817.87|16697.87|16813.88|16693.88|16818.01|16698.01|16813.88|16693.88|10
1632263850000|2021-09-21 22:37:30|16810.19|16690.19|16808.45|16688.45|16810.19|16690.19|16807.79|16687.79|10
1632263860000|2021-09-21 22:37:40|16809.1|16689.1|16810.22|16690.22|16811.38|16691.38|16809.1|16689.1|10
1632263870000|2021-09-21 22:37:50|16810.78|16690.78|16814.85|16694.85|16814.85|16694.85|16810.3|16690.3|10
1632263880000|2021-09-21 22:38:00|16815.23|16695.23|16819.93|16699.93|16819.93|16699.93|16815.23|16695.23|10
1632263890000|2021-09-21 22:38:10|16821.82|16701.82|16823.39|16703.39|16823.39|16703.39|16821.26|16701.26|10
1632263900000|2021-09-21 22:38:20|16823.31|16703.31|16825.61|16705.61|16825.61|16705.61|16821.95|16701.95|10
1632263910000|2021-09-21 22:38:30|16826.69|16706.69|16829.96|16709.96|16830.89|16710.89|16826.69|16706.69|10
1632263920000|2021-09-21 22:38:40|16829.02|16709.02|16822.94|16702.94|16830.26|16710.26|16822.94|16702.94|10
1632263930000|2021-09-21 22:38:50|16818.36|16698.36|16802.07|16682.07|16818.36|16698.36|16802.07|16682.07|10
1632263940000|2021-09-21 22:39:00|16802.18|16682.18|16799.1|16679.1|16802.18|16682.18|16798.26|16678.26|10
1632263950000|2021-09-21 22:39:10|16799.15|16679.15|16805.83|16685.83|16805.83|16685.83|16799.15|16679.15|10
1632263960000|2021-09-21 22:39:20|16809.19|16689.19|16819.97|16699.97|16819.97|16699.97|16809.19|16689.19|10
1632263970000|2021-09-21 22:39:30|16819.73|16699.73|16822.84|16702.84|16823.52|16703.52|16819.5|16699.5|10
1632263980000|2021-09-21 22:39:40|16823.36|16703.36|16831.27|16711.27|16831.27|16711.27|16823.36|16703.36|10
1632263990000|2021-09-21 22:39:50|16833.63|16713.63|16830.85|16710.85|16833.63|16713.63|16829.55|16709.55|10
1632264000000|2021-09-21 22:40:00|16831.25|16711.25|16831.23|16711.23|16832.11|16712.11|16830.68|16710.68|10
1632264010000|2021-09-21 22:40:10|16831.9|16711.9|16831.98|16711.98|16832.25|16712.25|16830.18|16710.18|9
1632264020000|2021-09-21 22:40:20|16832.9|16712.9|16835.14|16715.14|16835.14|16715.14|16832.3|16712.3|10
1632264030000|2021-09-21 22:40:30|16836.68|16716.68|16844.83|16724.83|16844.83|16724.83|16836.06|16716.06|10
1632264040000|2021-09-21 22:40:40|16849.7|16729.7|16864.64|16744.64|16866.12|16746.12|16849.7|16729.7|10
1632264050000|2021-09-21 22:40:50|16866.13|16746.13|16875.07|16755.07|16875.07|16755.07|16866.13|16746.13|10
1632264060000|2021-09-21 22:41:00|16877.2|16757.2|16904.96|16784.96|16904.96|16784.96|16877.2|16757.2|10
1632264070000|2021-09-21 22:41:10|16903.54|16783.54|16910.91|16790.91|16910.91|16790.91|16903.01|16783.01|10
1632264080000|2021-09-21 22:41:20|16910.11|16790.11|16904.49|16784.49|16910.11|16790.11|16902.42|16782.42|10
1632264090000|2021-09-21 22:41:30|16903.29|16783.29|16898.54|16778.54|16903.29|16783.29|16898.47|16778.47|10
1632264100000|2021-09-21 22:41:40|16897.43|16777.43|16894.49|16774.49|16897.81|16777.81|16894.01|16774.01|10
1632264110000|2021-09-21 22:41:50|16894.01|16774.01|16885.83|16765.83|16894.01|16774.01|16885.83|16765.83|10
1632264120000|2021-09-21 22:42:00|16881.97|16761.97|16873.55|16753.55|16881.97|16761.97|16872.7|16752.7|10
1632264130000|2021-09-21 22:42:10|16872.64|16752.64|16853.02|16733.02|16872.64|16752.64|16853.02|16733.02|10
1632264140000|2021-09-21 22:42:20|16853.35|16733.35|16851.59|16731.59|16853.71|16733.71|16849.54|16729.54|9
1632264150000|2021-09-21 22:42:30|16851.79|16731.79|16850.88|16730.88|16852.65|16732.65|16850.6|16730.6|10
1632264160000|2021-09-21 22:42:40|16851.45|16731.45|16856.07|16736.07|16856.22|16736.22|16851.16|16731.16|10
1632264170000|2021-09-21 22:42:50|16857.14|16737.14|16865.98|16745.98|16865.98|16745.98|16857.14|16737.14|10
1632264180000|2021-09-21 22:43:00|16865.83|16745.83|16860.88|16740.88|16865.83|16745.83|16860.88|16740.88|10
1632264190000|2021-09-21 22:43:10|16860.11|16740.11|16853.37|16733.37|16860.11|16740.11|16853.37|16733.37|10
1632264200000|2021-09-21 22:43:20|16851.62|16731.62|16847.03|16727.03|16851.62|16731.62|16846|16726|10
1632264210000|2021-09-21 22:43:30|16845.93|16725.93|16837.5|16717.5|16845.93|16725.93|16837.5|16717.5|10
1632264220000|2021-09-21 22:43:40|16834.58|16714.58|16839.59|16719.59|16839.59|16719.59|16832.11|16712.11|10
1632264230000|2021-09-21 22:43:50|16841.16|16721.16|16850.74|16730.74|16850.74|16730.74|16841.16|16721.16|10
1632264240000|2021-09-21 22:44:00|16850.75|16730.75|16849.49|16729.49|16850.8|16730.8|16849.49|16729.49|9
1632264250000|2021-09-21 22:44:10|16848.56|16728.56|16842.56|16722.56|16849.06|16729.06|16840.64|16720.64|10
1632264260000|2021-09-21 22:44:20|16840.2|16720.2|16832.72|16712.72|16840.2|16720.2|16832.72|16712.72|10
1632264270000|2021-09-21 22:44:30|16831.29|16711.29|16824.15|16704.15|16831.29|16711.29|16824.15|16704.15|10
1632264280000|2021-09-21 22:44:40|16824.31|16704.31|16817.84|16697.84|16824.31|16704.31|16817.84|16697.84|10
1632264290000|2021-09-21 22:44:50|16814.51|16694.51|16810.72|16690.72|16814.51|16694.51|16810.72|16690.72|10
1632264300000|2021-09-21 22:45:00|16807.91|16687.91|16801.26|16681.26|16807.91|16687.91|16801.26|16681.26|10
1632264310000|2021-09-21 22:45:10|16799.95|16679.95|16795.24|16675.24|16800.48|16680.48|16795.24|16675.24|10
1632264320000|2021-09-21 22:45:20|16791.52|16671.52|16790.73|16670.73|16792.22|16672.22|16789.76|16669.76|10
1632264330000|2021-09-21 22:45:30|16791.14|16671.14|16799.13|16679.13|16799.13|16679.13|16791.14|16671.14|10
1632264340000|2021-09-21 22:45:40|16800.38|16680.38|16805.4|16685.4|16805.4|16685.4|16800.38|16680.38|10
1632264350000|2021-09-21 22:45:50|16805.11|16685.11|16795.19|16675.19|16805.11|16685.11|16795.19|16675.19|10
1632264360000|2021-09-21 22:46:00|16792.89|16672.89|16788.21|16668.21|16792.91|16672.91|16786.93|16666.93|9
1632264370000|2021-09-21 22:46:10|16787.01|16667.01|16785.07|16665.07|16787.24|16667.24|16785.07|16665.07|10
1632264380000|2021-09-21 22:46:20|16784.53|16664.53|16783.3|16663.3|16784.84|16664.84|16781.24|16661.24|10
1632264390000|2021-09-21 22:46:30|16784.01|16664.01|16780.72|16660.72|16784.88|16664.88|16780.37|16660.37|10
1632264400000|2021-09-21 22:46:40|16781.6|16661.6|16779.54|16659.54|16781.99|16661.99|16779.03|16659.03|10
1632264410000|2021-09-21 22:46:50|16780.16|16660.16|16767.16|16647.16|16780.16|16660.16|16767.16|16647.16|10
1632264420000|2021-09-21 22:47:00|16766.59|16646.59|16760.61|16640.61|16766.73|16646.73|16760.61|16640.61|10
1632264430000|2021-09-21 22:47:10|16759.48|16639.48|16768.89|16648.89|16768.89|16648.89|16759.48|16639.48|10
1632264440000|2021-09-21 22:47:20|16773.2|16653.2|16780.13|16660.13|16780.13|16660.13|16773.2|16653.2|10
1632264450000|2021-09-21 22:47:30|16780.33|16660.33|16778.9|16658.9|16780.33|16660.33|16778.75|16658.75|10
1632264460000|2021-09-21 22:47:40|16778.63|16658.63|16781.78|16661.78|16782.66|16662.66|16778.63|16658.63|10
1632264470000|2021-09-21 22:47:50|16782.27|16662.27|16780.23|16660.23|16782.27|16662.27|16779.27|16659.27|10
1632264480000|2021-09-21 22:48:00|16779.66|16659.66|16775.99|16655.99|16779.66|16659.66|16775.22|16655.22|10
1632264490000|2021-09-21 22:48:10|16776.16|16656.16|16781.93|16661.93|16781.93|16661.93|16776.16|16656.16|10
1632264500000|2021-09-21 22:48:20|16782.85|16662.85|16785.79|16665.79|16789.18|16669.18|16782.85|16662.85|10
1632264510000|2021-09-21 22:48:30|16785.09|16665.09|16791.24|16671.24|16791.24|16671.24|16784.99|16664.99|10
1632264520000|2021-09-21 22:48:40|16791.2|16671.2|16790.38|16670.38|16791.55|16671.55|16789.94|16669.94|10
1632264530000|2021-09-21 22:48:50|16790.47|16670.47|16793.58|16673.58|16793.58|16673.58|16790.47|16670.47|10
1632264540000|2021-09-21 22:49:00|16793.43|16673.43|16792.31|16672.31|16793.49|16673.49|16791.71|16671.71|10
1632264550000|2021-09-21 22:49:10|16791.73|16671.73|16786.44|16666.44|16791.75|16671.75|16786.44|16666.44|10
1632264560000|2021-09-21 22:49:20|16784.57|16664.57|16777.71|16657.71|16784.57|16664.57|16776.88|16656.88|10
1632264570000|2021-09-21 22:49:30|16777.34|16657.34|16778.95|16658.95|16778.95|16658.95|16776.87|16656.87|10
1632264580000|2021-09-21 22:49:40|16778.69|16658.69|16779.81|16659.81|16780.14|16660.14|16777.78|16657.78|10
1632264590000|2021-09-21 22:49:50|16779.38|16659.38|16774.36|16654.36|16780.08|16660.08|16774.36|16654.36|10
1632264600000|2021-09-21 22:50:00|16773.64|16653.64|16768.28|16648.28|16773.64|16653.64|16768.28|16648.28|10
1632264610000|2021-09-21 22:50:10|16764.81|16644.81|16762.49|16642.49|16765.01|16645.01|16761.99|16641.99|10
1632264620000|2021-09-21 22:50:20|16762.31|16642.31|16752.03|16632.03|16762.31|16642.31|16752.03|16632.03|10
1632264630000|2021-09-21 22:50:30|16750.46|16630.46|16733.36|16613.36|16750.46|16630.46|16733.36|16613.36|10
1632264640000|2021-09-21 22:50:40|16726.04|16606.04|16715.65|16595.65|16726.04|16606.04|16715.65|16595.65|10
1632264650000|2021-09-21 22:50:50|16717.05|16597.05|16714.35|16594.35|16717.92|16597.92|16714.35|16594.35|10
1632264660000|2021-09-21 22:51:00|16713.47|16593.47|16717.83|16597.83|16718.05|16598.05|16713.11|16593.11|9
1632264670000|2021-09-21 22:51:10|16718.27|16598.27|16725.67|16605.67|16725.67|16605.67|16718.27|16598.27|10
1632264680000|2021-09-21 22:51:20|16727.26|16607.26|16734.35|16614.35|16734.73|16614.73|16727.26|16607.26|10
1632264690000|2021-09-21 22:51:30|16733.87|16613.87|16733.77|16613.77|16735.03|16615.03|16733.6|16613.6|10
1632264700000|2021-09-21 22:51:40|16734.98|16614.98|16732.37|16612.37|16734.98|16614.98|16732.05|16612.05|10
1632264710000|2021-09-21 22:51:50|16731.74|16611.74|16729.77|16609.77|16731.74|16611.74|16729.6|16609.6|10
1632264720000|2021-09-21 22:52:00|16730.8|16610.8|16732.71|16612.71|16732.71|16612.71|16730.25|16610.25|10
1632264730000|2021-09-21 22:52:10|16733.53|16613.53|16748.92|16628.92|16748.92|16628.92|16733.53|16613.53|10
1632264740000|2021-09-21 22:52:20|16749.26|16629.26|16752.12|16632.12|16752.12|16632.12|16748.22|16628.22|10
1632264750000|2021-09-21 22:52:30|16752.1|16632.1|16758.57|16638.57|16758.57|16638.57|16752.1|16632.1|10
1632264760000|2021-09-21 22:52:40|16759.98|16639.98|16760.93|16640.93|16761.69|16641.69|16759.92|16639.92|10
1632264770000|2021-09-21 22:52:50|16759.42|16639.42|16762.07|16642.07|16762.21|16642.21|16759.42|16639.42|9
1632264780000|2021-09-21 22:53:00|16762.19|16642.19|16760.26|16640.26|16763.65|16643.65|16760.26|16640.26|10
1632264790000|2021-09-21 22:53:10|16759.79|16639.79|16759.59|16639.59|16760.4|16640.4|16758.93|16638.93|10
1632264800000|2021-09-21 22:53:20|16757.91|16637.91|16753.02|16633.02|16757.91|16637.91|16753.02|16633.02|9
1632264810000|2021-09-21 22:53:30|16751.29|16631.29|16743.37|16623.37|16751.29|16631.29|16743.37|16623.37|10
1632264820000|2021-09-21 22:53:40|16738.37|16618.37|16731.8|16611.8|16738.57|16618.57|16731.8|16611.8|10
1632264830000|2021-09-21 22:53:50|16730.36|16610.36|16732.19|16612.19|16732.41|16612.41|16729.81|16609.81|10
1632264840000|2021-09-21 22:54:00|16729.85|16609.85|16725.55|16605.55|16731.04|16611.04|16724.6|16604.6|10
1632264850000|2021-09-21 22:54:10|16724.28|16604.28|16721.69|16601.69|16724.28|16604.28|16720.96|16600.96|9
1632264860000|2021-09-21 22:54:20|16721.35|16601.35|16729.63|16609.63|16729.63|16609.63|16720.75|16600.75|10
1632264870000|2021-09-21 22:54:30|16730.47|16610.47|16734.94|16614.94|16734.94|16614.94|16730.47|16610.47|10
1632264880000|2021-09-21 22:54:40|16735.03|16615.03|16737.75|16617.75|16737.8|16617.8|16735.03|16615.03|10
1632264890000|2021-09-21 22:54:50|16737.7|16617.7|16738.59|16618.59|16738.86|16618.86|16737.26|16617.26|10
1632264900000|2021-09-21 22:55:00|16739.87|16619.87|16739.64|16619.64|16739.87|16619.87|16737.82|16617.82|10
1632264910000|2021-09-21 22:55:10|16740.43|16620.43|16738.75|16618.75|16740.43|16620.43|16737.96|16617.96|9
1632264920000|2021-09-21 22:55:20|16739.51|16619.51|16737.39|16617.39|16740.45|16620.45|16737.39|16617.39|10
1632264930000|2021-09-21 22:55:30|16735.56|16615.56|16736.25|16616.25|16736.31|16616.31|16734.41|16614.41|10
1632264940000|2021-09-21 22:55:40|16737.29|16617.29|16738.37|16618.37|16738.66|16618.66|16737.29|16617.29|10
1632264950000|2021-09-21 22:55:50|16737.84|16617.84|16740.4|16620.4|16740.66|16620.66|16737.84|16617.84|10
1632264960000|2021-09-21 22:56:00|16740.99|16620.99|16750.81|16630.81|16750.81|16630.81|16740.99|16620.99|10
1632264970000|2021-09-21 22:56:10|16751.65|16631.65|16759.37|16639.37|16759.4|16639.4|16751.65|16631.65|10
1632264980000|2021-09-21 22:56:20|16759.41|16639.41|16760.47|16640.47|16760.47|16640.47|16758.37|16638.37|10
1632264990000|2021-09-21 22:56:30|16760.26|16640.26|16760.58|16640.58|16760.73|16640.73|16758.68|16638.68|10
1632265000000|2021-09-21 22:56:40|16759.29|16639.29|16756.48|16636.48|16759.55|16639.55|16756.48|16636.48|9
1632265010000|2021-09-21 22:56:50|16755.58|16635.58|16747.11|16627.11|16755.58|16635.58|16747.11|16627.11|9
1632265020000|2021-09-21 22:57:00|16747.47|16627.47|16743.14|16623.14|16747.47|16627.47|16743.14|16623.14|10
1632265030000|2021-09-21 22:57:10|16742.59|16622.59|16738.68|16618.68|16742.59|16622.59|16738.68|16618.68|10
1632265040000|2021-09-21 22:57:20|16736.99|16616.99|16731.32|16611.32|16736.99|16616.99|16731.32|16611.32|9
1632265050000|2021-09-21 22:57:30|16727.58|16607.58|16694.79|16574.79|16727.58|16607.58|16694.79|16574.79|10
1632265060000|2021-09-21 22:57:40|16692.77|16572.77|16682.27|16562.27|16693|16573|16682.27|16562.27|10
1632265070000|2021-09-21 22:57:50|16681.61|16561.61|16674.65|16554.65|16681.87|16561.87|16673.11|16553.11|10
1632265080000|2021-09-21 22:58:00|16672.65|16552.65|16669.97|16549.97|16673.34|16553.34|16669.97|16549.97|10
1632265090000|2021-09-21 22:58:10|16666.66|16546.66|16658.62|16538.62|16666.72|16546.72|16658.62|16538.62|10
1632265100000|2021-09-21 22:58:20|16656.26|16536.26|16656.41|16536.41|16657.86|16537.86|16655.43|16535.43|10
1632265110000|2021-09-21 22:58:30|16656.11|16536.11|16649.61|16529.61|16656.8|16536.8|16649.61|16529.61|10
1632265120000|2021-09-21 22:58:40|16648.43|16528.43|16634.47|16514.47|16648.43|16528.43|16634.47|16514.47|10
1632265130000|2021-09-21 22:58:50|16632.7|16512.7|16622.8|16502.8|16632.7|16512.7|16622.8|16502.8|10
1632265140000|2021-09-21 22:59:00|16622.7|16502.7|16613.21|16493.21|16622.7|16502.7|16613.01|16493.01|10
1632265150000|2021-09-21 22:59:10|16612.96|16492.96|16608.03|16488.03|16612.96|16492.96|16607.21|16487.21|10
1632265160000|2021-09-21 22:59:20|16607.63|16487.63|16598.95|16478.95|16607.63|16487.63|16598.95|16478.95|10
1632265170000|2021-09-21 22:59:30|16599.66|16479.66|16592.29|16472.29|16599.66|16479.66|16592.29|16472.29|10
1632265180000|2021-09-21 22:59:40|16592.17|16472.17|16590.03|16470.03|16592.17|16472.17|16587.96|16467.96|10
1632265190000|2021-09-21 22:59:50|16590.89|16470.89|16597.35|16477.35|16597.42|16477.42|16590.89|16470.89|10
1632265200000|2021-09-21 23:00:00|16599.55|16479.55|16601.63|16481.63|16601.64|16481.64|16599.54|16479.54|10
1632265210000|2021-09-21 23:00:10|16602.64|16482.64|16610.51|16490.51|16610.51|16490.51|16602.13|16482.13|10
1632265220000|2021-09-21 23:00:20|16616.08|16496.08|16626.01|16506.01|16626.01|16506.01|16616.08|16496.08|10
1632265230000|2021-09-21 23:00:30|16626.38|16506.38|16646.78|16526.78|16646.78|16526.78|16626.38|16506.38|10
1632265240000|2021-09-21 23:00:40|16646.54|16526.54|16642.45|16522.45|16648.31|16528.31|16642.45|16522.45|10
1632265250000|2021-09-21 23:00:50|16642.02|16522.02|16633.11|16513.11|16642.02|16522.02|16633.11|16513.11|10
1632265260000|2021-09-21 23:01:00|16630.13|16510.13|16615.07|16495.07|16630.13|16510.13|16613.82|16493.82|10
1632265270000|2021-09-21 23:01:10|16614.87|16494.87|16607.42|16487.42|16614.87|16494.87|16607.42|16487.42|10
1632265280000|2021-09-21 23:01:20|16605.42|16485.42|16590.1|16470.1|16605.42|16485.42|16590.1|16470.1|10
1632265290000|2021-09-21 23:01:30|16590.02|16470.02|16592.43|16472.43|16592.43|16472.43|16588.52|16468.52|10
1632265300000|2021-09-21 23:01:40|16595.79|16475.79|16596.65|16476.65|16597.89|16477.89|16591.87|16471.87|10
1632265310000|2021-09-21 23:01:50|16599.36|16479.36|16609.47|16489.47|16609.47|16489.47|16599.36|16479.36|10
1632265320000|2021-09-21 23:02:00|16610.83|16490.83|16641.51|16521.51|16641.51|16521.51|16610.83|16490.83|10
1632265330000|2021-09-21 23:02:10|16647.07|16527.07|16669.67|16549.67|16669.67|16549.67|16647.07|16527.07|10
1632265340000|2021-09-21 23:02:20|16668.42|16548.42|16677.34|16557.34|16677.34|16557.34|16668.42|16548.42|10
1632265350000|2021-09-21 23:02:30|16680.32|16560.32|16693.26|16573.26|16693.26|16573.26|16680.32|16560.32|10
1632265360000|2021-09-21 23:02:40|16694.22|16574.22|16688.94|16568.94|16694.22|16574.22|16686.91|16566.91|9
1632265370000|2021-09-21 23:02:50|16686.78|16566.78|16672.63|16552.63|16686.78|16566.78|16672.63|16552.63|10
1632265380000|2021-09-21 23:03:00|16672.91|16552.91|16676.98|16556.98|16676.98|16556.98|16671.53|16551.53|10
1632265390000|2021-09-21 23:03:10|16676.88|16556.88|16680.93|16560.93|16680.93|16560.93|16676.88|16556.88|10
1632265400000|2021-09-21 23:03:20|16681.08|16561.08|16686.03|16566.03|16686.03|16566.03|16681.08|16561.08|10
1632265410000|2021-09-21 23:03:30|16689.69|16569.69|16669.62|16549.62|16690.47|16570.47|16669.62|16549.62|10
1632265420000|2021-09-21 23:03:40|16666.57|16546.57|16633.59|16513.59|16666.57|16546.57|16633.59|16513.59|10
1632265430000|2021-09-21 23:03:50|16633.22|16513.22|16620.04|16500.04|16633.22|16513.22|16620.04|16500.04|10
1632265440000|2021-09-21 23:04:00|16618.57|16498.57|16615.95|16495.95|16618.57|16498.57|16615.62|16495.62|10
1632265450000|2021-09-21 23:04:10|16616.26|16496.26|16621.84|16501.84|16621.84|16501.84|16615.15|16495.15|10
1632265460000|2021-09-21 23:04:20|16622.85|16502.85|16645.57|16525.57|16645.57|16525.57|16622.85|16502.85|10
1632265470000|2021-09-21 23:04:30|16647.98|16527.98|16651.87|16531.87|16656.13|16536.13|16647.98|16527.98|10
1632265480000|2021-09-21 23:04:40|16651.19|16531.19|16646.46|16526.46|16651.19|16531.19|16645.81|16525.81|10
1632265490000|2021-09-21 23:04:50|16645.73|16525.73|16650.21|16530.21|16650.21|16530.21|16645.73|16525.73|10
1632265500000|2021-09-21 23:05:00|16650.46|16530.46|16646.75|16526.75|16651.61|16531.61|16646.75|16526.75|10
1632265510000|2021-09-21 23:05:10|16646.91|16526.91|16643.14|16523.14|16646.91|16526.91|16642.71|16522.71|10
1632265520000|2021-09-21 23:05:20|16643.56|16523.56|16626.44|16506.44|16643.56|16523.56|16626.44|16506.44|10
1632265530000|2021-09-21 23:05:30|16625.36|16505.36|16615.74|16495.74|16625.36|16505.36|16615.74|16495.74|10
1632265540000|2021-09-21 23:05:40|16614.23|16494.23|16605.71|16485.71|16614.23|16494.23|16605.71|16485.71|10
1632265550000|2021-09-21 23:05:50|16605.62|16485.62|16605.91|16485.91|16607.47|16487.47|16605.62|16485.62|10
1632265560000|2021-09-21 23:06:00|16605.17|16485.17|16606.32|16486.32|16606.32|16486.32|16603.08|16483.08|10
1632265570000|2021-09-21 23:06:10|16606.91|16486.91|16615.11|16495.11|16615.11|16495.11|16606.91|16486.91|10
1632265580000|2021-09-21 23:06:20|16617.42|16497.42|16626.32|16506.32|16626.48|16506.48|16617.42|16497.42|10
1632265590000|2021-09-21 23:06:30|16626.75|16506.75|16634.47|16514.47|16635.18|16515.18|16626.75|16506.75|10
1632265600000|2021-09-21 23:06:40|16635.85|16515.85|16634.15|16514.15|16635.85|16515.85|16634.15|16514.15|10
1632265610000|2021-09-21 23:06:50|16635.74|16515.74|16642.81|16522.81|16642.81|16522.81|16635.74|16515.74|10
1632265620000|2021-09-21 23:07:00|16642.69|16522.69|16646.12|16526.12|16646.12|16526.12|16642.69|16522.69|10
1632265630000|2021-09-21 23:07:10|16647.04|16527.04|16648.81|16528.81|16649.7|16529.7|16645.44|16525.44|10
1632265640000|2021-09-21 23:07:20|16650.28|16530.28|16652.28|16532.28|16652.28|16532.28|16650.28|16530.28|10
1632265650000|2021-09-21 23:07:30|16652.52|16532.52|16669.02|16549.02|16669.02|16549.02|16652.38|16532.38|10
1632265660000|2021-09-21 23:07:40|16668.94|16548.94|16669.17|16549.17|16670.8|16550.8|16668.5|16548.5|10
1632265670000|2021-09-21 23:07:50|16668.63|16548.63|16663.62|16543.62|16668.66|16548.66|16663.62|16543.62|10
1632265680000|2021-09-21 23:08:00|16662.78|16542.78|16659.15|16539.15|16662.78|16542.78|16659.15|16539.15|10
1632265690000|2021-09-21 23:08:10|16655.43|16535.43|16644.49|16524.49|16655.43|16535.43|16644.49|16524.49|10
1632265700000|2021-09-21 23:08:20|16642.86|16522.86|16643.91|16523.91|16643.91|16523.91|16641.03|16521.03|10
1632265710000|2021-09-21 23:08:30|16644.75|16524.75|16650.83|16530.83|16650.83|16530.83|16644.75|16524.75|10
1632265720000|2021-09-21 23:08:40|16650.67|16530.67|16652.36|16532.36|16652.42|16532.42|16650.59|16530.59|10
1632265730000|2021-09-21 23:08:50|16653.09|16533.09|16653.62|16533.62|16654.14|16534.14|16652.64|16532.64|10
1632265740000|2021-09-21 23:09:00|16653.77|16533.77|16657.04|16537.04|16657.63|16537.63|16653.24|16533.24|10
1632265750000|2021-09-21 23:09:10|16656.87|16536.87|16663.54|16543.54|16663.54|16543.54|16656.87|16536.87|10
1632265760000|2021-09-21 23:09:20|16663.68|16543.68|16673.01|16553.01|16673.11|16553.11|16663.68|16543.68|10
1632265770000|2021-09-21 23:09:30|16673.29|16553.29|16677.34|16557.34|16677.43|16557.43|16673.29|16553.29|9
1632265780000|2021-09-21 23:09:40|16677.6|16557.6|16682.21|16562.21|16682.21|16562.21|16676.8|16556.8|10
1632265790000|2021-09-21 23:09:50|16683.95|16563.95|16689.71|16569.71|16689.71|16569.71|16683.95|16563.95|10
1632265800000|2021-09-21 23:10:00|16690.96|16570.96|16700.38|16580.38|16700.38|16580.38|16690.96|16570.96|10
1632265810000|2021-09-21 23:10:10|16701.7|16581.7|16723.43|16603.43|16723.43|16603.43|16701.7|16581.7|10
1632265820000|2021-09-21 23:10:20|16727.41|16607.41|16757.72|16637.72|16757.94|16637.94|16727.41|16607.41|9
1632265830000|2021-09-21 23:10:30|16757.27|16637.27|16749.08|16629.08|16757.27|16637.27|16749.08|16629.08|10
1632265840000|2021-09-21 23:10:40|16749.75|16629.75|16754.12|16634.12|16754.12|16634.12|16749.31|16629.31|10
1632265850000|2021-09-21 23:10:50|16754.82|16634.82|16757.41|16637.41|16757.53|16637.53|16754.82|16634.82|10
1632265860000|2021-09-21 23:11:00|16757.32|16637.32|16755.98|16635.98|16757.44|16637.44|16755.39|16635.39|10
1632265870000|2021-09-21 23:11:10|16756.27|16636.27|16757.19|16637.19|16760.07|16640.07|16756.27|16636.27|9
1632265880000|2021-09-21 23:11:20|16757.04|16637.04|16761.13|16641.13|16761.13|16641.13|16755.62|16635.62|10
1632265890000|2021-09-21 23:11:30|16760.98|16640.98|16750.44|16630.44|16760.98|16640.98|16750.44|16630.44|10
1632265900000|2021-09-21 23:11:40|16750.12|16630.12|16742.97|16622.97|16750.12|16630.12|16742.97|16622.97|10
1632265910000|2021-09-21 23:11:50|16743.16|16623.16|16753.13|16633.13|16753.13|16633.13|16743.16|16623.16|10
1632265920000|2021-09-21 23:12:00|16754.45|16634.45|16769.31|16649.31|16769.31|16649.31|16754.45|16634.45|10
1632265930000|2021-09-21 23:12:10|16769.7|16649.7|16784.06|16664.06|16784.99|16664.99|16769.7|16649.7|10
1632265940000|2021-09-21 23:12:20|16783.71|16663.71|16789.29|16669.29|16789.62|16669.62|16783.71|16663.71|10
1632265950000|2021-09-21 23:12:30|16789.27|16669.27|16794.82|16674.82|16794.87|16674.87|16789.27|16669.27|10
1632265960000|2021-09-21 23:12:40|16794|16674|16794.16|16674.16|16794.16|16674.16|16791.81|16671.81|10
1632265970000|2021-09-21 23:12:50|16792.96|16672.96|16798.64|16678.64|16798.64|16678.64|16792.64|16672.64|10
1632265980000|2021-09-21 23:13:00|16805.7|16685.7|16807.86|16687.86|16807.86|16687.86|16805.7|16685.7|10
1632265990000|2021-09-21 23:13:10|16808.05|16688.05|16809.61|16689.61|16809.61|16689.61|16807.17|16687.17|10
1632266000000|2021-09-21 23:13:20|16809.11|16689.11|16809.26|16689.26|16809.26|16689.26|16806.44|16686.44|10
1632266010000|2021-09-21 23:13:30|16809.36|16689.36|16814.09|16694.09|16814.19|16694.19|16809.36|16689.36|10
1632266020000|2021-09-21 23:13:40|16814.44|16694.44|16810.44|16690.44|16815.16|16695.16|16810.44|16690.44|10
1632266030000|2021-09-21 23:13:50|16809.57|16689.57|16793.61|16673.61|16809.57|16689.57|16793.61|16673.61|10
1632266040000|2021-09-21 23:14:00|16792.94|16672.94|16790.05|16670.05|16792.94|16672.94|16789.77|16669.77|10
1632266050000|2021-09-21 23:14:10|16790.66|16670.66|16786.42|16666.42|16790.66|16670.66|16786.42|16666.42|9
1632266060000|2021-09-21 23:14:20|16784.39|16664.39|16772.22|16652.22|16784.39|16664.39|16772.09|16652.09|10
1632266070000|2021-09-21 23:14:30|16771.49|16651.49|16765.61|16645.61|16771.49|16651.49|16765.61|16645.61|10
1632266080000|2021-09-21 23:14:40|16766.32|16646.32|16763.23|16643.23|16766.32|16646.32|16763.23|16643.23|9
1632266090000|2021-09-21 23:14:50|16762.9|16642.9|16759.34|16639.34|16762.9|16642.9|16759.34|16639.34|10
1632266100000|2021-09-21 23:15:00|16758.76|16638.76|16752.93|16632.93|16758.76|16638.76|16752.93|16632.93|10
1632266110000|2021-09-21 23:15:10|16752.32|16632.32|16753.67|16633.67|16753.67|16633.67|16748.2|16628.2|10
1632266120000|2021-09-21 23:15:20|16753.94|16633.94|16760.14|16640.14|16760.14|16640.14|16753.56|16633.56|10
1632266130000|2021-09-21 23:15:30|16760.73|16640.73|16774.08|16654.08|16774.08|16654.08|16760.73|16640.73|10
1632266140000|2021-09-21 23:15:40|16776.2|16656.2|16772.86|16652.86|16776.2|16656.2|16772.86|16652.86|10
1632266150000|2021-09-21 23:15:50|16772.35|16652.35|16762.89|16642.89|16772.35|16652.35|16762.75|16642.75|10
1632266160000|2021-09-21 23:16:00|16761.7|16641.7|16751.62|16631.62|16761.7|16641.7|16751.62|16631.62|10
1632266170000|2021-09-21 23:16:10|16751.78|16631.78|16745.6|16625.6|16751.95|16631.95|16745.6|16625.6|10
1632266180000|2021-09-21 23:16:20|16746.14|16626.14|16737.78|16617.78|16746.14|16626.14|16737.78|16617.78|10
1632266190000|2021-09-21 23:16:30|16737.59|16617.59|16729.22|16609.22|16737.59|16617.59|16729.22|16609.22|10
1632266200000|2021-09-21 23:16:40|16728.76|16608.76|16724.34|16604.34|16728.76|16608.76|16724.03|16604.03|10
1632266210000|2021-09-21 23:16:50|16724.92|16604.92|16724.61|16604.61|16725.64|16605.64|16723.76|16603.76|10
1632266220000|2021-09-21 23:17:00|16724.62|16604.62|16725.03|16605.03|16725.57|16605.57|16723.82|16603.82|10
1632266230000|2021-09-21 23:17:10|16723.9|16603.9|16719.85|16599.85|16724.36|16604.36|16719.85|16599.85|10
1632266240000|2021-09-21 23:17:20|16717.76|16597.76|16701.52|16581.52|16717.76|16597.76|16701.52|16581.52|10
1632266250000|2021-09-21 23:17:30|16698.63|16578.63|16690.12|16570.12|16698.65|16578.65|16689.94|16569.94|10
1632266260000|2021-09-21 23:17:40|16690.51|16570.51|16685.39|16565.39|16690.55|16570.55|16685.39|16565.39|10
1632266270000|2021-09-21 23:17:50|16684.89|16564.89|16682.03|16562.03|16685|16565|16681.94|16561.94|10
1632266280000|2021-09-21 23:18:00|16681.86|16561.86|16672.83|16552.83|16681.86|16561.86|16672.83|16552.83|10
1632266290000|2021-09-21 23:18:10|16671.93|16551.93|16665.04|16545.04|16671.93|16551.93|16665.04|16545.04|10
1632266300000|2021-09-21 23:18:20|16665.26|16545.26|16655.35|16535.35|16665.26|16545.26|16655.35|16535.35|10
1632266310000|2021-09-21 23:18:30|16653.69|16533.69|16644.61|16524.61|16653.69|16533.69|16644.45|16524.45|10
1632266320000|2021-09-21 23:18:40|16645.91|16525.91|16651.65|16531.65|16655.92|16535.92|16645.91|16525.91|10
1632266330000|2021-09-21 23:18:50|16651.94|16531.94|16641.81|16521.81|16651.94|16531.94|16641.81|16521.81|10
1632266340000|2021-09-21 23:19:00|16641.14|16521.14|16632.8|16512.8|16641.14|16521.14|16631.87|16511.87|10
1632266350000|2021-09-21 23:19:10|16633.02|16513.02|16634.43|16514.43|16634.43|16514.43|16632.31|16512.31|10
1632266360000|2021-09-21 23:19:20|16633.66|16513.66|16634|16514|16634.09|16514.09|16631.68|16511.68|10
1632266370000|2021-09-21 23:19:30|16634.92|16514.92|16633.25|16513.25|16635.82|16515.82|16632.54|16512.54|10
1632266380000|2021-09-21 23:19:40|16632.88|16512.88|16639.66|16519.66|16639.72|16519.72|16632.88|16512.88|10
1632266390000|2021-09-21 23:19:50|16638.66|16518.66|16642.88|16522.88|16642.88|16522.88|16637.28|16517.28|10
1632266400000|2021-09-21 23:20:00|16642.46|16522.46|16642.66|16522.66|16642.99|16522.99|16642.12|16522.12|10
1632266410000|2021-09-21 23:20:10|16643.12|16523.12|16651.13|16531.13|16651.13|16531.13|16643.12|16523.12|10
1632266420000|2021-09-21 23:20:20|16650.38|16530.38|16656.74|16536.74|16657.19|16537.19|16650.38|16530.38|10
1632266430000|2021-09-21 23:20:30|16657.12|16537.12|16658.23|16538.23|16659.57|16539.57|16656.88|16536.88|10
1632266440000|2021-09-21 23:20:40|16659.74|16539.74|16659.23|16539.23|16660.5|16540.5|16658.99|16538.99|10
1632266450000|2021-09-21 23:20:50|16658.21|16538.21|16657.33|16537.33|16659.03|16539.03|16657.33|16537.33|10
1632266460000|2021-09-21 23:21:00|16658.94|16538.94|16650.1|16530.1|16658.94|16538.94|16650.1|16530.1|10
1632266470000|2021-09-21 23:21:10|16649.69|16529.69|16646.37|16526.37|16649.69|16529.69|16645.91|16525.91|10
1632266480000|2021-09-21 23:21:20|16645.54|16525.54|16636.84|16516.84|16645.82|16525.82|16636.84|16516.84|10
1632266490000|2021-09-21 23:21:30|16637.36|16517.36|16618.56|16498.56|16637.36|16517.36|16617.7|16497.7|10
1632266500000|2021-09-21 23:21:40|16618.58|16498.58|16606.1|16486.1|16618.58|16498.58|16606.1|16486.1|10
1632266510000|2021-09-21 23:21:50|16606.67|16486.67|16599.61|16479.61|16607.45|16487.45|16599.26|16479.26|10
1632266520000|2021-09-21 23:22:00|16598.95|16478.95|16598.47|16478.47|16599.76|16479.76|16597.84|16477.84|10
1632266530000|2021-09-21 23:22:10|16598.94|16478.94|16604.25|16484.25|16604.25|16484.25|16598.88|16478.88|10
1632266540000|2021-09-21 23:22:20|16603.73|16483.73|16605.43|16485.43|16605.48|16485.48|16603.73|16483.73|10
1632266550000|2021-09-21 23:22:30|16606.33|16486.33|16612.57|16492.57|16612.57|16492.57|16606.08|16486.08|10
1632266560000|2021-09-21 23:22:40|16612.42|16492.42|16616.35|16496.35|16616.35|16496.35|16612.42|16492.42|10
1632266570000|2021-09-21 23:22:50|16616.8|16496.8|16618.87|16498.87|16619.12|16499.12|16616.8|16496.8|9
1632266580000|2021-09-21 23:23:00|16619.23|16499.23|16618.55|16498.55|16620.84|16500.84|16618.55|16498.55|9
1632266590000|2021-09-21 23:23:10|16618.18|16498.18|16617.27|16497.27|16618.18|16498.18|16615.57|16495.57|9
1632266600000|2021-09-21 23:23:20|16617.7|16497.7|16619.94|16499.94|16619.94|16499.94|16617.68|16497.68|10
1632266610000|2021-09-21 23:23:30|16620.77|16500.77|16621.84|16501.84|16621.87|16501.87|16619.62|16499.62|10
1632266620000|2021-09-21 23:23:40|16621.74|16501.74|16635.68|16515.68|16636.17|16516.17|16620.89|16500.89|9
1632266630000|2021-09-21 23:23:50|16637.08|16517.08|16639.98|16519.98|16639.98|16519.98|16637.01|16517.01|10
1632266640000|2021-09-21 23:24:00|16640.35|16520.35|16642.09|16522.09|16642.09|16522.09|16640.35|16520.35|9
1632266650000|2021-09-21 23:24:10|16641.25|16521.25|16639.88|16519.88|16642.04|16522.04|16639.55|16519.55|10
1632266660000|2021-09-21 23:24:20|16638.61|16518.61|16628.56|16508.56|16638.61|16518.61|16628.56|16508.56|10
1632266670000|2021-09-21 23:24:30|16627.76|16507.76|16615.44|16495.44|16627.76|16507.76|16615.44|16495.44|10
1632266680000|2021-09-21 23:24:40|16613.32|16493.32|16601.49|16481.49|16613.5|16493.5|16601.49|16481.49|10
1632266690000|2021-09-21 23:24:50|16601.4|16481.4|16602.02|16482.02|16602.32|16482.32|16601.04|16481.04|10
1632266700000|2021-09-21 23:25:00|16599.39|16479.39|16596.8|16476.8|16601.1|16481.1|16596.49|16476.49|10
1632266710000|2021-09-21 23:25:10|16596.92|16476.92|16601.85|16481.85|16601.85|16481.85|16595.15|16475.15|10
1632266720000|2021-09-21 23:25:20|16601.86|16481.86|16609.64|16489.64|16610.23|16490.23|16601.86|16481.86|9
1632266730000|2021-09-21 23:25:30|16610.14|16490.14|16627.53|16507.53|16627.53|16507.53|16609.47|16489.47|10
1632266740000|2021-09-21 23:25:40|16628.14|16508.14|16630.89|16510.89|16633.25|16513.25|16628.14|16508.14|10
1632266750000|2021-09-21 23:25:50|16631.73|16511.73|16637.39|16517.39|16637.39|16517.39|16631.73|16511.73|10
1632266760000|2021-09-21 23:26:00|16637.01|16517.01|16643.54|16523.54|16643.54|16523.54|16637.01|16517.01|10
1632266770000|2021-09-21 23:26:10|16645.45|16525.45|16663.11|16543.11|16663.33|16543.33|16645.45|16525.45|10
1632266780000|2021-09-21 23:26:20|16662.29|16542.29|16664.75|16544.75|16664.75|16544.75|16661.4|16541.4|10
1632266790000|2021-09-21 23:26:30|16664.72|16544.72|16675.19|16555.19|16675.19|16555.19|16664.72|16544.72|10
1632266800000|2021-09-21 23:26:40|16674.21|16554.21|16665.38|16545.38|16674.64|16554.64|16665.17|16545.17|10
1632266810000|2021-09-21 23:26:50|16664.73|16544.73|16673.56|16553.56|16673.56|16553.56|16664.73|16544.73|10
1632266820000|2021-09-21 23:27:00|16673.32|16553.32|16676.43|16556.43|16676.48|16556.48|16673.32|16553.32|10
1632266830000|2021-09-21 23:27:10|16676.65|16556.65|16673.68|16553.68|16676.65|16556.65|16673.68|16553.68|10
1632266840000|2021-09-21 23:27:20|16673.2|16553.2|16669.93|16549.93|16673.2|16553.2|16669.93|16549.93|10
1632266850000|2021-09-21 23:27:30|16669.72|16549.72|16671.85|16551.85|16671.85|16551.85|16669.51|16549.51|10
1632266860000|2021-09-21 23:27:40|16672.16|16552.16|16673.83|16553.83|16674.74|16554.74|16672.16|16552.16|10
1632266870000|2021-09-21 23:27:50|16673.64|16553.64|16676.23|16556.23|16676.23|16556.23|16673.64|16553.64|10
1632266880000|2021-09-21 23:28:00|16675.83|16555.83|16685.08|16565.08|16686.16|16566.16|16675.83|16555.83|10
1632266890000|2021-09-21 23:28:10|16685.23|16565.23|16693.91|16573.91|16693.91|16573.91|16685.23|16565.23|10
1632266900000|2021-09-21 23:28:20|16694.57|16574.57|16705.78|16585.78|16706.24|16586.24|16694.57|16574.57|10
1632266910000|2021-09-21 23:28:30|16706.79|16586.79|16736.01|16616.01|16736.01|16616.01|16706.79|16586.79|10
1632266920000|2021-09-21 23:28:40|16734.68|16614.68|16745.99|16625.99|16746.72|16626.72|16734.68|16614.68|10
1632266930000|2021-09-21 23:28:50|16743.38|16623.38|16731.24|16611.24|16743.38|16623.38|16731.24|16611.24|10
1632266940000|2021-09-21 23:29:00|16731.06|16611.06|16729.86|16609.86|16731.06|16611.06|16729.3|16609.3|10
1632266950000|2021-09-21 23:29:10|16729.64|16609.64|16725.49|16605.49|16729.64|16609.64|16725.49|16605.49|10
1632266960000|2021-09-21 23:29:20|16726.34|16606.34|16723.26|16603.26|16726.93|16606.93|16721.16|16601.16|10
1632266970000|2021-09-21 23:29:30|16722.44|16602.44|16717.7|16597.7|16722.44|16602.44|16717.7|16597.7|10
1632266980000|2021-09-21 23:29:40|16717.71|16597.71|16708.58|16588.58|16717.71|16597.71|16708.58|16588.58|10
1632266990000|2021-09-21 23:29:50|16708.72|16588.72|16700.64|16580.64|16708.72|16588.72|16700.64|16580.64|10
1632267000000|2021-09-21 23:30:00|16700.41|16580.41|16692.58|16572.58|16700.47|16580.47|16691.71|16571.71|10
1632267010000|2021-09-21 23:30:10|16693.09|16573.09|16672.75|16552.75|16693.09|16573.09|16672.75|16552.75|10
1632267020000|2021-09-21 23:30:20|16670.22|16550.22|16645.56|16525.56|16670.22|16550.22|16645.56|16525.56|10
1632267030000|2021-09-21 23:30:30|16645.79|16525.79|16639.98|16519.98|16645.79|16525.79|16639.98|16519.98|10
1632267040000|2021-09-21 23:30:40|16640.82|16520.82|16641.04|16521.04|16642.65|16522.65|16640.79|16520.79|10
1632267050000|2021-09-21 23:30:50|16639.55|16519.55|16635.88|16515.88|16639.96|16519.96|16635.07|16515.07|10
1632267060000|2021-09-21 23:31:00|16636.46|16516.46|16642.91|16522.91|16643.04|16523.04|16634.83|16514.83|10
1632267070000|2021-09-21 23:31:10|16642.96|16522.96|16638.94|16518.94|16642.96|16522.96|16638.94|16518.94|10
1632267080000|2021-09-21 23:31:20|16639.11|16519.11|16638.34|16518.34|16641.15|16521.15|16637.96|16517.96|10
1632267090000|2021-09-21 23:31:30|16637.53|16517.53|16629.29|16509.29|16638.19|16518.19|16629.29|16509.29|10
1632267100000|2021-09-21 23:31:40|16626.64|16506.64|16623.13|16503.13|16627.45|16507.45|16623.13|16503.13|10
1632267110000|2021-09-21 23:31:50|16621.1|16501.1|16622.88|16502.88|16622.88|16502.88|16621.1|16501.1|10
1632267120000|2021-09-21 23:32:00|16622.96|16502.96|16622.9|16502.9|16623.21|16503.21|16622.13|16502.13|9
1632267130000|2021-09-21 23:32:10|16621.88|16501.88|16619.7|16499.7|16621.88|16501.88|16617.69|16497.69|10
1632267140000|2021-09-21 23:32:20|16620.14|16500.14|16623.79|16503.79|16623.79|16503.79|16620.09|16500.09|10
1632267150000|2021-09-21 23:32:30|16624.59|16504.59|16624.61|16504.61|16625.79|16505.79|16622.83|16502.83|10
1632267160000|2021-09-21 23:32:40|16623.69|16503.69|16614.39|16494.39|16623.69|16503.69|16614.33|16494.33|10
1632267170000|2021-09-21 23:32:50|16614.87|16494.87|16606.88|16486.88|16616.35|16496.35|16606.88|16486.88|10
1632267180000|2021-09-21 23:33:00|16607.59|16487.59|16609.71|16489.71|16609.96|16489.96|16607.59|16487.59|10
1632267190000|2021-09-21 23:33:10|16612.07|16492.07|16617.56|16497.56|16617.56|16497.56|16612|16492|10
1632267200000|2021-09-21 23:33:20|16618.78|16498.78|16616.21|16496.21|16618.78|16498.78|16616.19|16496.19|10
1632267210000|2021-09-21 23:33:30|16616.19|16496.19|16615.17|16495.17|16616.63|16496.63|16615.17|16495.17|10
1632267220000|2021-09-21 23:33:40|16615.39|16495.39|16616.94|16496.94|16618.06|16498.06|16615.39|16495.39|9
1632267230000|2021-09-21 23:33:50|16616.28|16496.28|16611.96|16491.96|16617.14|16497.14|16611.96|16491.96|10
1632267240000|2021-09-21 23:34:00|16611.95|16491.95|16585.71|16465.71|16611.95|16491.95|16585.55|16465.55|10
1632267250000|2021-09-21 23:34:10|16584.53|16464.53|16573.22|16453.22|16584.53|16464.53|16573.22|16453.22|10
1632267260000|2021-09-21 23:34:20|16573.2|16453.2|16576.81|16456.81|16577.73|16457.73|16573.2|16453.2|10
1632267270000|2021-09-21 23:34:30|16577.64|16457.64|16572.57|16452.57|16577.64|16457.64|16572.57|16452.57|10
1632267280000|2021-09-21 23:34:40|16574.4|16454.4|16577.51|16457.51|16577.51|16457.51|16569.4|16449.4|10
1632267290000|2021-09-21 23:34:50|16579.64|16459.64|16580.15|16460.15|16583.53|16463.53|16579.64|16459.64|10
1632267300000|2021-09-21 23:35:00|16579.57|16459.57|16574.12|16454.12|16579.57|16459.57|16573.15|16453.15|10
1632267310000|2021-09-21 23:35:10|16573.26|16453.26|16573.1|16453.1|16573.26|16453.26|16571.37|16451.37|10
1632267320000|2021-09-21 23:35:20|16573.3|16453.3|16586.28|16466.28|16586.28|16466.28|16573.3|16453.3|10
1632267330000|2021-09-21 23:35:30|16587.27|16467.27|16595.96|16475.96|16596.14|16476.14|16587.27|16467.27|10
1632267340000|2021-09-21 23:35:40|16596.05|16476.05|16599.71|16479.71|16600.86|16480.86|16596.05|16476.05|10
1632267350000|2021-09-21 23:35:50|16599.37|16479.37|16597.8|16477.8|16599.37|16479.37|16597.13|16477.13|10
1632267360000|2021-09-21 23:36:00|16597.19|16477.19|16598.73|16478.73|16598.73|16478.73|16596.8|16476.8|10
1632267370000|2021-09-21 23:36:10|16598.42|16478.42|16608.41|16488.41|16608.41|16488.41|16598.42|16478.42|10
1632267380000|2021-09-21 23:36:20|16609.09|16489.09|16613.69|16493.69|16613.69|16493.69|16608.87|16488.87|10
1632267390000|2021-09-21 23:36:30|16613.82|16493.82|16620.44|16500.44|16620.84|16500.84|16613.77|16493.77|10
1632267400000|2021-09-21 23:36:40|16620.41|16500.41|16621.39|16501.39|16621.64|16501.64|16619.81|16499.81|10
1632267410000|2021-09-21 23:36:50|16621.3|16501.3|16619.57|16499.57|16621.3|16501.3|16619.23|16499.23|10
1632267420000|2021-09-21 23:37:00|16619.47|16499.47|16612.96|16492.96|16619.81|16499.81|16612.88|16492.88|10
1632267430000|2021-09-21 23:37:10|16613.24|16493.24|16615.43|16495.43|16615.43|16495.43|16612.75|16492.75|10
1632267440000|2021-09-21 23:37:20|16614.78|16494.78|16620.59|16500.59|16620.59|16500.59|16613.99|16493.99|10
1632267450000|2021-09-21 23:37:30|16621.16|16501.16|16624.89|16504.89|16624.89|16504.89|16621.1|16501.1|10
1632267460000|2021-09-21 23:37:40|16624.88|16504.88|16628.02|16508.02|16628.19|16508.19|16624.88|16504.88|10
1632267470000|2021-09-21 23:37:50|16628.17|16508.17|16636.24|16516.24|16636.24|16516.24|16628.17|16508.17|9
1632267480000|2021-09-21 23:38:00|16637.4|16517.4|16636.98|16516.98|16638.12|16518.12|16636.68|16516.68|10
1632267490000|2021-09-21 23:38:10|16636.75|16516.75|16633.92|16513.92|16636.79|16516.79|16633.37|16513.37|10
1632267500000|2021-09-21 23:38:20|16634.17|16514.17|16640.97|16520.97|16640.97|16520.97|16634.17|16514.17|10
1632267510000|2021-09-21 23:38:30|16641.94|16521.94|16646.94|16526.94|16647.12|16527.12|16641.94|16521.94|10
1632267520000|2021-09-21 23:38:40|16647.77|16527.77|16653.47|16533.47|16653.51|16533.51|16647.77|16527.77|10
1632267530000|2021-09-21 23:38:50|16653.52|16533.52|16652.52|16532.52|16654.48|16534.48|16652.51|16532.51|10
1632267540000|2021-09-21 23:39:00|16652.61|16532.61|16646.7|16526.7|16652.61|16532.61|16646.7|16526.7|10
1632267550000|2021-09-21 23:39:10|16645.72|16525.72|16639.16|16519.16|16645.72|16525.72|16638.9|16518.9|10
1632267560000|2021-09-21 23:39:20|16639.39|16519.39|16631.07|16511.07|16639.43|16519.43|16631.07|16511.07|10
1632267570000|2021-09-21 23:39:30|16630.74|16510.74|16617.57|16497.57|16630.74|16510.74|16617.43|16497.43|10
1632267580000|2021-09-21 23:39:40|16616.67|16496.67|16612.54|16492.54|16616.67|16496.67|16612.11|16492.11|10
1632267590000|2021-09-21 23:39:50|16609.74|16489.74|16604.48|16484.48|16609.74|16489.74|16604.48|16484.48|10
1632267600000|2021-09-21 23:40:00|16604.14|16484.14|16593.6|16473.6|16604.14|16484.14|16593.6|16473.6|10
1632267610000|2021-09-21 23:40:10|16591.81|16471.81|16587.81|16467.81|16591.81|16471.81|16587.81|16467.81|10
1632267620000|2021-09-21 23:40:20|16587.82|16467.82|16592.24|16472.24|16592.54|16472.54|16587.82|16467.82|10
1632267630000|2021-09-21 23:40:30|16592.08|16472.08|16578.68|16458.68|16592.17|16472.17|16578.68|16458.68|10
1632267640000|2021-09-21 23:40:40|16577.34|16457.34|16562.71|16442.71|16577.34|16457.34|16562.71|16442.71|10
1632267650000|2021-09-21 23:40:50|16561.08|16441.08|16556.48|16436.48|16561.08|16441.08|16554.92|16434.92|10
1632267660000|2021-09-21 23:41:00|16557.22|16437.22|16556.36|16436.36|16557.32|16437.32|16554.47|16434.47|10
1632267670000|2021-09-21 23:41:10|16557.06|16437.06|16558.1|16438.1|16561.08|16441.08|16557.06|16437.06|10
1632267680000|2021-09-21 23:41:20|16557.06|16437.06|16551.08|16431.08|16557.67|16437.67|16551.08|16431.08|10
1632267690000|2021-09-21 23:41:30|16551.05|16431.05|16548.49|16428.49|16551.55|16431.55|16548.49|16428.49|10
1632267700000|2021-09-21 23:41:40|16548.33|16428.33|16537.8|16417.8|16548.33|16428.33|16537.57|16417.57|10
1632267710000|2021-09-21 23:41:50|16537.75|16417.75|16540.31|16420.31|16540.31|16420.31|16537.32|16417.32|10
1632267720000|2021-09-21 23:42:00|16540.91|16420.91|16544.2|16424.2|16549.46|16429.46|16540.91|16420.91|10
1632267730000|2021-09-21 23:42:10|16543.5|16423.5|16537.95|16417.95|16543.74|16423.74|16537.95|16417.95|10
1632267740000|2021-09-21 23:42:20|16539.55|16419.55|16541.94|16421.94|16541.94|16421.94|16536.73|16416.73|10
1632267750000|2021-09-21 23:42:30|16543.15|16423.15|16549.91|16429.91|16549.91|16429.91|16543.15|16423.15|10
1632267760000|2021-09-21 23:42:40|16549.78|16429.78|16553.1|16433.1|16553.1|16433.1|16549.09|16429.09|10
1632267770000|2021-09-21 23:42:50|16552.17|16432.17|16535.72|16415.72|16552.17|16432.17|16534.84|16414.84|10
1632267780000|2021-09-21 23:43:00|16534.05|16414.05|16542.85|16422.85|16542.85|16422.85|16533.86|16413.86|10
1632267790000|2021-09-21 23:43:10|16543.81|16423.81|16553.56|16433.56|16553.56|16433.56|16543.81|16423.81|10
1632267800000|2021-09-21 23:43:20|16554.66|16434.66|16550.54|16430.54|16554.66|16434.66|16549.79|16429.79|10
1632267810000|2021-09-21 23:43:30|16551.94|16431.94|16552.23|16432.23|16553.04|16433.04|16549.88|16429.88|10
1632267820000|2021-09-21 23:43:40|16553.2|16433.2|16551.31|16431.31|16553.56|16433.56|16551.31|16431.31|10
1632267830000|2021-09-21 23:43:50|16550.75|16430.75|16549.14|16429.14|16550.75|16430.75|16547.09|16427.09|10
1632267840000|2021-09-21 23:44:00|16547.95|16427.95|16536.91|16416.91|16548.46|16428.46|16536.91|16416.91|10
1632267850000|2021-09-21 23:44:10|16536.82|16416.82|16529.65|16409.65|16536.82|16416.82|16529.65|16409.65|10
1632267860000|2021-09-21 23:44:20|16530|16410|16520.75|16400.75|16530|16410|16520.75|16400.75|10
1632267870000|2021-09-21 23:44:30|16520.23|16400.23|16516|16396|16520.23|16400.23|16516|16396|9
1632267880000|2021-09-21 23:44:40|16514.12|16394.12|16507.48|16387.48|16514.12|16394.12|16506.89|16386.89|10
1632267890000|2021-09-21 23:44:50|16507.91|16387.91|16514.1|16394.1|16515.66|16395.66|16507.91|16387.91|9
1632267900000|2021-09-21 23:45:00|16514.81|16394.81|16534.91|16414.91|16534.91|16414.91|16514.81|16394.81|10
1632267910000|2021-09-21 23:45:10|16536.08|16416.08|16543.79|16423.79|16543.79|16423.79|16536.08|16416.08|10
1632267920000|2021-09-21 23:45:20|16544.74|16424.74|16547.52|16427.52|16548.97|16428.97|16544.74|16424.74|10
1632267930000|2021-09-21 23:45:30|16547.86|16427.86|16548.43|16428.43|16548.43|16428.43|16546.9|16426.9|10
1632267940000|2021-09-21 23:45:40|16548.33|16428.33|16550.9|16430.9|16551.32|16431.32|16548.33|16428.33|10
1632267950000|2021-09-21 23:45:50|16551.53|16431.53|16562.52|16442.52|16562.52|16442.52|16551.53|16431.53|10
1632267960000|2021-09-21 23:46:00|16564.17|16444.17|16569.91|16449.91|16569.91|16449.91|16564.17|16444.17|10
1632267970000|2021-09-21 23:46:10|16571.37|16451.37|16571.29|16451.29|16573.22|16453.22|16570.89|16450.89|10
1632267980000|2021-09-21 23:46:20|16570.52|16450.52|16567.82|16447.82|16571.39|16451.39|16567.82|16447.82|10
1632267990000|2021-09-21 23:46:30|16567.63|16447.63|16566|16446|16568.63|16448.63|16566|16446|10
1632268000000|2021-09-21 23:46:40|16564.81|16444.81|16561.54|16441.54|16565.56|16445.56|16558.6|16438.6|10
1632268010000|2021-09-21 23:46:50|16561.69|16441.69|16565.89|16445.89|16565.89|16445.89|16560.17|16440.17|10
1632268020000|2021-09-21 23:47:00|16567.79|16447.79|16586.37|16466.37|16586.37|16466.37|16566.54|16446.54|10
1632268030000|2021-09-21 23:47:10|16586.58|16466.58|16627.45|16507.45|16627.45|16507.45|16586.58|16466.58|10
1632268040000|2021-09-21 23:47:20|16629.24|16509.24|16655.58|16535.58|16655.58|16535.58|16629.24|16509.24|10
1632268050000|2021-09-21 23:47:30|16658.32|16538.32|16675.97|16555.97|16675.97|16555.97|16658.32|16538.32|10
1632268060000|2021-09-21 23:47:40|16676.66|16556.66|16686.12|16566.12|16689.52|16569.52|16676.66|16556.66|10
1632268070000|2021-09-21 23:47:50|16686.24|16566.24|16679.31|16559.31|16686.26|16566.26|16679.31|16559.31|10
1632268080000|2021-09-21 23:48:00|16678.53|16558.53|16678.88|16558.88|16680.27|16560.27|16677.39|16557.39|10
1632268090000|2021-09-21 23:48:10|16677.13|16557.13|16681.34|16561.34|16686.72|16566.72|16677.13|16557.13|10
1632268100000|2021-09-21 23:48:20|16679.87|16559.87|16673.3|16553.3|16680.36|16560.36|16673.3|16553.3|10
1632268110000|2021-09-21 23:48:30|16672.28|16552.28|16667.06|16547.06|16672.28|16552.28|16667.06|16547.06|10
1632268120000|2021-09-21 23:48:40|16667.15|16547.15|16653.38|16533.38|16667.15|16547.15|16653.38|16533.38|10
1632268130000|2021-09-21 23:48:50|16646.5|16526.5|16637.44|16517.44|16646.5|16526.5|16636.14|16516.14|10
1632268140000|2021-09-21 23:49:00|16636.78|16516.78|16624.57|16504.57|16636.78|16516.78|16624.47|16504.47|10
1632268150000|2021-09-21 23:49:10|16623.6|16503.6|16610.72|16490.72|16623.6|16503.6|16610.72|16490.72|10
1632268160000|2021-09-21 23:49:20|16609.11|16489.11|16600.16|16480.16|16609.82|16489.82|16600.16|16480.16|10
1632268170000|2021-09-21 23:49:30|16599.02|16479.02|16592.87|16472.87|16599.02|16479.02|16592.68|16472.68|9
1632268180000|2021-09-21 23:49:40|16592.15|16472.15|16579|16459|16592.15|16472.15|16578.96|16458.96|10
1632268190000|2021-09-21 23:49:50|16578.74|16458.74|16571.16|16451.16|16578.74|16458.74|16571.16|16451.16|10
1632268200000|2021-09-21 23:50:00|16570.68|16450.68|16563.66|16443.66|16570.68|16450.68|16563.41|16443.41|10
1632268210000|2021-09-21 23:50:10|16564.35|16444.35|16567.47|16447.47|16567.47|16447.47|16563.57|16443.57|10
1632268220000|2021-09-21 23:50:20|16567.52|16447.52|16579.04|16459.04|16579.04|16459.04|16566.85|16446.85|10
1632268230000|2021-09-21 23:50:30|16584.05|16464.05|16577.08|16457.08|16584.97|16464.97|16577.08|16457.08|10
1632268240000|2021-09-21 23:50:40|16579.04|16459.04|16573.17|16453.17|16579.04|16459.04|16571.22|16451.22|10
1632268250000|2021-09-21 23:50:50|16573.46|16453.46|16590.3|16470.3|16590.3|16470.3|16573.46|16453.46|10
1632268260000|2021-09-21 23:51:00|16594.24|16474.24|16592.39|16472.39|16597.79|16477.79|16592.39|16472.39|10
1632268270000|2021-09-21 23:51:10|16590.01|16470.01|16585.54|16465.54|16590.01|16470.01|16585.54|16465.54|10
1632268280000|2021-09-21 23:51:20|16585.18|16465.18|16584.98|16464.98|16585.76|16465.76|16584.3|16464.3|10
1632268290000|2021-09-21 23:51:30|16588.17|16468.17|16595.69|16475.69|16595.69|16475.69|16588.14|16468.14|10
1632268300000|2021-09-21 23:51:40|16595.37|16475.37|16600.41|16480.41|16601|16481|16595.37|16475.37|10
1632268310000|2021-09-21 23:51:50|16600.37|16480.37|16604.61|16484.61|16604.61|16484.61|16599.13|16479.13|10
1632268320000|2021-09-21 23:52:00|16605.12|16485.12|16614.27|16494.27|16614.27|16494.27|16605.12|16485.12|10
1632268330000|2021-09-21 23:52:10|16614.22|16494.22|16625.08|16505.08|16625.08|16505.08|16614.22|16494.22|10
1632268340000|2021-09-21 23:52:20|16624.83|16504.83|16625.43|16505.43|16627.83|16507.83|16624.74|16504.74|10
1632268350000|2021-09-21 23:52:30|16624.93|16504.93|16628.17|16508.17|16628.17|16508.17|16621.06|16501.06|10
1632268360000|2021-09-21 23:52:40|16628.83|16508.83|16632.15|16512.15|16632.73|16512.73|16628.83|16508.83|9
1632268370000|2021-09-21 23:52:50|16631.62|16511.62|16631.78|16511.78|16632.15|16512.15|16631.34|16511.34|10
1632268380000|2021-09-21 23:53:00|16630.51|16510.51|16633.91|16513.91|16634.25|16514.25|16630.51|16510.51|10
1632268390000|2021-09-21 23:53:10|16633.42|16513.42|16629.43|16509.43|16633.42|16513.42|16629.11|16509.11|9
1632268400000|2021-09-21 23:53:20|16628.72|16508.72|16635.27|16515.27|16635.66|16515.66|16628.72|16508.72|10
1632268410000|2021-09-21 23:53:30|16635.45|16515.45|16637.96|16517.96|16637.96|16517.96|16635.45|16515.45|10
1632268420000|2021-09-21 23:53:40|16641.43|16521.43|16645.46|16525.46|16646.89|16526.89|16640.35|16520.35|10
1632268430000|2021-09-21 23:53:50|16645.67|16525.67|16644.04|16524.04|16645.67|16525.67|16644.04|16524.04|10
1632268440000|2021-09-21 23:54:00|16647|16527|16650.91|16530.91|16650.91|16530.91|16647|16527|10
1632268450000|2021-09-21 23:54:10|16650.78|16530.78|16648.59|16528.59|16650.95|16530.95|16647.86|16527.86|10
1632268460000|2021-09-21 23:54:20|16649.33|16529.33|16648.68|16528.68|16649.87|16529.87|16648.68|16528.68|9
1632268470000|2021-09-21 23:54:30|16648.22|16528.22|16650.52|16530.52|16651.21|16531.21|16647.7|16527.7|10
1632268480000|2021-09-21 23:54:40|16653.18|16533.18|16652.82|16532.82|16654.43|16534.43|16652.4|16532.4|10
1632268490000|2021-09-21 23:54:50|16653.46|16533.46|16660.12|16540.12|16660.12|16540.12|16652.17|16532.17|10
1632268500000|2021-09-21 23:55:00|16661.11|16541.11|16686.61|16566.61|16686.61|16566.61|16661.11|16541.11|10
1632268510000|2021-09-21 23:55:10|16687.38|16567.38|16694.17|16574.17|16694.17|16574.17|16686.95|16566.95|10
1632268520000|2021-09-21 23:55:20|16697.38|16577.38|16692.12|16572.12|16697.38|16577.38|16692.12|16572.12|10
1632268530000|2021-09-21 23:55:30|16691.23|16571.23|16686.97|16566.97|16691.23|16571.23|16686.97|16566.97|10
1632268540000|2021-09-21 23:55:40|16686.65|16566.65|16683.03|16563.03|16686.65|16566.65|16683.03|16563.03|10
1632268550000|2021-09-21 23:55:50|16682.61|16562.61|16675.53|16555.53|16682.61|16562.61|16673.76|16553.76|10
1632268560000|2021-09-21 23:56:00|16674.08|16554.08|16683.52|16563.52|16683.52|16563.52|16674.08|16554.08|10
1632268570000|2021-09-21 23:56:10|16684.87|16564.87|16686.29|16566.29|16686.29|16566.29|16683.35|16563.35|10
1632268580000|2021-09-21 23:56:20|16685.54|16565.54|16679.11|16559.11|16686.28|16566.28|16679.11|16559.11|10
1632268590000|2021-09-21 23:56:30|16677.63|16557.63|16662.87|16542.87|16677.63|16557.63|16662.87|16542.87|10
1632268600000|2021-09-21 23:56:40|16662.25|16542.25|16656.24|16536.24|16662.25|16542.25|16655.93|16535.93|10
1632268610000|2021-09-21 23:56:50|16655.11|16535.11|16649.93|16529.93|16655.11|16535.11|16649.93|16529.93|10
1632268620000|2021-09-21 23:57:00|16650.06|16530.06|16650.34|16530.34|16650.68|16530.68|16649.09|16529.09|10
1632268630000|2021-09-21 23:57:10|16650.16|16530.16|16647.07|16527.07|16650.16|16530.16|16646.87|16526.87|9
1632268640000|2021-09-21 23:57:20|16647.41|16527.41|16643.6|16523.6|16648.38|16528.38|16643.6|16523.6|10
1632268650000|2021-09-21 23:57:30|16642.94|16522.94|16638.12|16518.12|16642.94|16522.94|16637.83|16517.83|10
1632268660000|2021-09-21 23:57:40|16637.34|16517.34|16631.54|16511.54|16637.34|16517.34|16631.54|16511.54|10
1632268670000|2021-09-21 23:57:50|16631.01|16511.01|16629.71|16509.71|16631.14|16511.14|16628.89|16508.89|10
1632268680000|2021-09-21 23:58:00|16629.64|16509.64|16630.18|16510.18|16630.18|16510.18|16628.68|16508.68|10
1632268690000|2021-09-21 23:58:10|16630.31|16510.31|16625.21|16505.21|16631.16|16511.16|16625.11|16505.11|10
1632268700000|2021-09-21 23:58:20|16624.1|16504.1|16622.21|16502.21|16625.05|16505.05|16622|16502|10
1632268710000|2021-09-21 23:58:30|16621.59|16501.59|16638|16518|16638|16518|16621.59|16501.59|10
1632268720000|2021-09-21 23:58:40|16641.85|16521.85|16665.52|16545.52|16665.52|16545.52|16641.85|16521.85|10
1632268730000|2021-09-21 23:58:50|16667.57|16547.57|16687.41|16567.41|16687.41|16567.41|16667.57|16547.57|10
1632268740000|2021-09-21 23:59:00|16687.47|16567.47|16703.43|16583.43|16706.27|16586.27|16687.47|16567.47|10
1632268750000|2021-09-21 23:59:10|16703.57|16583.57|16703.14|16583.14|16704.81|16584.81|16703.14|16583.14|10
1632268760000|2021-09-21 23:59:20|16701.11|16581.11|16699.44|16579.44|16701.11|16581.11|16697.25|16577.25|10
1632268770000|2021-09-21 23:59:30|16699.11|16579.11|16697.31|16577.31|16699.79|16579.79|16696.37|16576.37|10
1632268780000|2021-09-21 23:59:40|16696.67|16576.67|16685.65|16565.65|16696.67|16576.67|16685.65|16565.65|10
1632268790000|2021-09-21 23:59:50|16685.4|16565.4|16684.31|16564.31|16685.4|16565.4|16678.56|16558.56|10
1632268800000|2021-09-22 00:00:00|16685.57|16565.57|16698.21|16578.21|16698.21|16578.21|16685.57|16565.57|10
1632268810000|2021-09-22 00:00:10|16699.79|16579.79|16707.95|16587.95|16707.95|16587.95|16699.79|16579.79|10
1632268820000|2021-09-22 00:00:20|16706.82|16586.82|16717.4|16597.4|16717.4|16597.4|16706.04|16586.04|10
1632268830000|2021-09-22 00:00:30|16717.52|16597.52|16719.47|16599.47|16722.47|16602.47|16717.52|16597.52|10
1632268840000|2021-09-22 00:00:40|16720.16|16600.16|16718.6|16598.6|16720.16|16600.16|16718.07|16598.07|10
1632268850000|2021-09-22 00:00:50|16719.37|16599.37|16715.1|16595.1|16721.56|16601.56|16715.1|16595.1|10
1632268860000|2021-09-22 00:01:00|16712.95|16592.95|16702.78|16582.78|16713.68|16593.68|16696.03|16576.03|10
1632268870000|2021-09-22 00:01:10|16700.64|16580.64|16699.07|16579.07|16702.6|16582.6|16699.07|16579.07|10
1632268880000|2021-09-22 00:01:20|16696.63|16576.63|16697.34|16577.34|16697.34|16577.34|16693.16|16573.16|10
1632268890000|2021-09-22 00:01:30|16697.01|16577.01|16698.98|16578.98|16700.76|16580.76|16697.01|16577.01|10
1632268900000|2021-09-22 00:01:40|16698.06|16578.06|16693.01|16573.01|16698.06|16578.06|16693.01|16573.01|10
1632268910000|2021-09-22 00:01:50|16691.5|16571.5|16686.95|16566.95|16691.5|16571.5|16686.95|16566.95|10
1632268920000|2021-09-22 00:02:00|16686.78|16566.78|16685.45|16565.45|16686.78|16566.78|16681.55|16561.55|10
1632268930000|2021-09-22 00:02:10|16686.08|16566.08|16681.15|16561.15|16686.08|16566.08|16681.15|16561.15|10
1632268940000|2021-09-22 00:02:20|16679.93|16559.93|16683.28|16563.28|16683.28|16563.28|16679.65|16559.65|10
1632268950000|2021-09-22 00:02:30|16685.16|16565.16|16709.84|16589.84|16709.84|16589.84|16685.16|16565.16|10
1632268960000|2021-09-22 00:02:40|16711.95|16591.95|16727.57|16607.57|16727.57|16607.57|16711.95|16591.95|10
1632268970000|2021-09-22 00:02:50|16729.61|16609.61|16736.81|16616.81|16736.81|16616.81|16729.61|16609.61|10
1632268980000|2021-09-22 00:03:00|16736.14|16616.14|16755.79|16635.79|16755.79|16635.79|16736.14|16616.14|10
1632268990000|2021-09-22 00:03:10|16759.11|16639.11|16759.09|16639.09|16763.89|16643.89|16759.09|16639.09|10
1632269000000|2021-09-22 00:03:20|16755.94|16635.94|16772.38|16652.38|16772.38|16652.38|16755.94|16635.94|10
1632269010000|2021-09-22 00:03:30|16774.3|16654.3|16780.69|16660.69|16783.63|16663.63|16774.3|16654.3|10
1632269020000|2021-09-22 00:03:40|16780.46|16660.46|16786.02|16666.02|16786.02|16666.02|16780.43|16660.43|10
1632269030000|2021-09-22 00:03:50|16787|16667|16803.93|16683.93|16803.93|16683.93|16787|16667|10
1632269040000|2021-09-22 00:04:00|16804.44|16684.44|16819.94|16699.94|16819.94|16699.94|16804.44|16684.44|10
1632269050000|2021-09-22 00:04:10|16821.92|16701.92|16834.9|16714.9|16834.9|16714.9|16821.92|16701.92|10
1632269060000|2021-09-22 00:04:20|16834.74|16714.74|16837.32|16717.32|16837.57|16717.57|16834.22|16714.22|10
1632269070000|2021-09-22 00:04:30|16836.56|16716.56|16840.36|16720.36|16840.99|16720.99|16836.56|16716.56|10
1632269080000|2021-09-22 00:04:40|16840.07|16720.07|16837.98|16717.98|16840.44|16720.44|16837.56|16717.56|10
1632269090000|2021-09-22 00:04:50|16837.71|16717.71|16847.17|16727.17|16847.46|16727.46|16837.71|16717.71|10
1632269100000|2021-09-22 00:05:00|16848.19|16728.19|16853.04|16733.04|16853.04|16733.04|16847.46|16727.46|10
1632269110000|2021-09-22 00:05:10|16853.82|16733.82|16853.97|16733.97|16855.43|16735.43|16852.92|16732.92|10
1632269120000|2021-09-22 00:05:20|16855.43|16735.43|16850.57|16730.57|16855.79|16735.79|16850.57|16730.57|10
1632269130000|2021-09-22 00:05:30|16852.2|16732.2|16851.39|16731.39|16853.3|16733.3|16850.63|16730.63|9
1632269140000|2021-09-22 00:05:40|16850.09|16730.09|16839.06|16719.06|16850.09|16730.09|16839.06|16719.06|10
1632269150000|2021-09-22 00:05:50|16840.02|16720.02|16834.88|16714.88|16840.93|16720.93|16834.39|16714.39|10
1632269160000|2021-09-22 00:06:00|16832.92|16712.92|16824.86|16704.86|16832.92|16712.92|16824.86|16704.86|10
1632269170000|2021-09-22 00:06:10|16824.37|16704.37|16816.98|16696.98|16824.37|16704.37|16816.98|16696.98|10
1632269180000|2021-09-22 00:06:20|16816.33|16696.33|16808.71|16688.71|16816.33|16696.33|16808.71|16688.71|10
1632269190000|2021-09-22 00:06:30|16806.83|16686.83|16796.79|16676.79|16806.83|16686.83|16796.79|16676.79|10
1632269200000|2021-09-22 00:06:40|16796.27|16676.27|16791.39|16671.39|16796.27|16676.27|16791.39|16671.39|9
1632269210000|2021-09-22 00:06:50|16791.49|16671.49|16779.13|16659.13|16791.49|16671.49|16779.13|16659.13|10
1632269220000|2021-09-22 00:07:00|16779.32|16659.32|16775.89|16655.89|16779.32|16659.32|16775.49|16655.49|10
1632269230000|2021-09-22 00:07:10|16775.69|16655.69|16779.98|16659.98|16779.98|16659.98|16774.07|16654.07|8
1632269240000|2021-09-22 00:07:20|16779.78|16659.78|16785.05|16665.05|16785.05|16665.05|16778.7|16658.7|10
1632269250000|2021-09-22 00:07:30|16785.66|16665.66|16789.3|16669.3|16789.3|16669.3|16785.66|16665.66|10
1632269260000|2021-09-22 00:07:40|16788.22|16668.22|16784.9|16664.9|16788.22|16668.22|16784.9|16664.9|10
1632269270000|2021-09-22 00:07:50|16784.92|16664.92|16784.1|16664.1|16784.92|16664.92|16783.31|16663.31|10
1632269280000|2021-09-22 00:08:00|16784.18|16664.18|16782.32|16662.32|16784.18|16664.18|16782.32|16662.32|10
1632269290000|2021-09-22 00:08:10|16782.58|16662.58|16782.8|16662.8|16782.83|16662.83|16781.51|16661.51|10
1632269300000|2021-09-22 00:08:20|16782.75|16662.75|16792.02|16672.02|16792.02|16672.02|16782.75|16662.75|10
1632269310000|2021-09-22 00:08:30|16792.35|16672.35|16795.13|16675.13|16795.13|16675.13|16791.29|16671.29|10
1632269320000|2021-09-22 00:08:40|16795.59|16675.59|16801.73|16681.73|16801.73|16681.73|16795.59|16675.59|10
1632269330000|2021-09-22 00:08:50|16802.16|16682.16|16801.83|16681.83|16802.73|16682.73|16801.04|16681.04|10
1632269340000|2021-09-22 00:09:00|16801.24|16681.24|16812.08|16692.08|16812.08|16692.08|16801.24|16681.24|10
1632269350000|2021-09-22 00:09:10|16813.34|16693.34|16818.63|16698.63|16819.05|16699.05|16813.34|16693.34|10
1632269360000|2021-09-22 00:09:20|16819.43|16699.43|16844.61|16724.61|16844.61|16724.61|16819.43|16699.43|10
1632269370000|2021-09-22 00:09:30|16845.7|16725.7|16856.09|16736.09|16856.19|16736.19|16845.56|16725.56|10
1632269380000|2021-09-22 00:09:40|16855.83|16735.83|16868.29|16748.29|16868.29|16748.29|16855.83|16735.83|10
1632269390000|2021-09-22 00:09:50|16871.25|16751.25|16873.42|16753.42|16873.5|16753.5|16871.25|16751.25|10
1632269400000|2021-09-22 00:10:00|16873.87|16753.87|16882.21|16762.21|16882.21|16762.21|16873.73|16753.73|10
1632269410000|2021-09-22 00:10:10|16885.04|16765.04|16896.64|16776.64|16896.64|16776.64|16885.04|16765.04|10
1632269420000|2021-09-22 00:10:20|16898.75|16778.75|16928.45|16808.45|16928.45|16808.45|16898.75|16778.75|10
1632269430000|2021-09-22 00:10:30|16930.84|16810.84|16945.46|16825.46|16945.46|16825.46|16929.55|16809.55|10
1632269440000|2021-09-22 00:10:40|16948.7|16828.7|16951.7|16831.7|16953.32|16833.32|16948.43|16828.43|9
1632269450000|2021-09-22 00:10:50|16950.81|16830.81|16949.88|16829.88|16950.88|16830.88|16946.49|16826.49|10
1632269460000|2021-09-22 00:11:00|16949.33|16829.33|16956.85|16836.85|16956.85|16836.85|16948.12|16828.12|10
1632269470000|2021-09-22 00:11:10|16959.02|16839.02|16961.55|16841.55|16961.55|16841.55|16956.75|16836.75|10
1632269480000|2021-09-22 00:11:20|16961.75|16841.75|16961.02|16841.02|16962.55|16842.55|16961.02|16841.02|10
1632269490000|2021-09-22 00:11:30|16959.93|16839.93|16967.74|16847.74|16968.78|16848.78|16959.93|16839.93|10
1632269500000|2021-09-22 00:11:40|16967.39|16847.39|16962.54|16842.54|16967.39|16847.39|16962.54|16842.54|10
1632269510000|2021-09-22 00:11:50|16962.89|16842.89|16959.25|16839.25|16962.89|16842.89|16959.25|16839.25|10
1632269520000|2021-09-22 00:12:00|16959.21|16839.21|16959.26|16839.26|16959.26|16839.26|16957.1|16837.1|10
1632269530000|2021-09-22 00:12:10|16959.67|16839.67|16958.36|16838.36|16961.07|16841.07|16958.36|16838.36|10
1632269540000|2021-09-22 00:12:20|16959.4|16839.4|16971.29|16851.29|16971.29|16851.29|16959.4|16839.4|10
1632269550000|2021-09-22 00:12:30|16971.07|16851.07|16982.37|16862.37|16982.37|16862.37|16971.07|16851.07|10
1632269560000|2021-09-22 00:12:40|16982.49|16862.49|16983.22|16863.22|16987.31|16867.31|16982.49|16862.49|10
1632269570000|2021-09-22 00:12:50|16983.56|16863.56|16987.98|16867.98|16987.98|16867.98|16983.56|16863.56|10
1632269580000|2021-09-22 00:13:00|16988.96|16868.96|16993.18|16873.18|16994.17|16874.17|16987.5|16867.5|10
1632269590000|2021-09-22 00:13:10|16992.71|16872.71|16994.55|16874.55|16995.71|16875.71|16992.71|16872.71|10
1632269600000|2021-09-22 00:13:20|16993.81|16873.81|16999.62|16879.62|16999.62|16879.62|16993.56|16873.56|10
1632269610000|2021-09-22 00:13:30|16999.98|16879.98|17010.82|16890.82|17010.82|16890.82|16999.97|16879.97|10
1632269620000|2021-09-22 00:13:40|17011.24|16891.24|17039.87|16919.87|17039.87|16919.87|17011.24|16891.24|10
1632269630000|2021-09-22 00:13:50|17042.77|16922.77|17053.3|16933.3|17056.87|16936.87|17042.52|16922.52|10
1632269640000|2021-09-22 00:14:00|17049.92|16929.92|17041.88|16921.88|17050.32|16930.32|17041.88|16921.88|10
1632269650000|2021-09-22 00:14:10|17043.23|16923.23|17045.79|16925.79|17045.79|16925.79|17042.87|16922.87|10
1632269660000|2021-09-22 00:14:20|17046.78|16926.78|17052|16932|17052.11|16932.11|17046.21|16926.21|10
1632269670000|2021-09-22 00:14:30|17052.51|16932.51|17049.59|16929.59|17052.84|16932.84|17049.59|16929.59|10
1632269680000|2021-09-22 00:14:40|17049.23|16929.23|17040.2|16920.2|17049.23|16929.23|17040.2|16920.2|10
1632269690000|2021-09-22 00:14:50|17038.72|16918.72|17037.82|16917.82|17039.24|16919.24|17037.3|16917.3|10
1632269700000|2021-09-22 00:15:00|17038.4|16918.4|17022.21|16902.21|17038.4|16918.4|17022.21|16902.21|10
1632269710000|2021-09-22 00:15:10|17019.19|16899.19|17016.08|16896.08|17019.97|16899.97|17016.08|16896.08|10
1632269720000|2021-09-22 00:15:20|17015.84|16895.84|17016.28|16896.28|17016.89|16896.89|17015.08|16895.08|9
1632269730000|2021-09-22 00:15:30|17016.12|16896.12|17021.97|16901.97|17022.92|16902.92|17016.12|16896.12|10
1632269740000|2021-09-22 00:15:40|17023|16903|17014.88|16894.88|17023|16903|17014.88|16894.88|10
1632269750000|2021-09-22 00:15:50|17014.9|16894.9|17008.07|16888.07|17014.9|16894.9|17008.07|16888.07|10
1632269760000|2021-09-22 00:16:00|17008.11|16888.11|16996.44|16876.44|17008.11|16888.11|16996.44|16876.44|10
1632269770000|2021-09-22 00:16:10|16998.11|16878.11|16984.08|16864.08|16998.11|16878.11|16984.08|16864.08|10
1632269780000|2021-09-22 00:16:20|16982.77|16862.77|16969.06|16849.06|16982.77|16862.77|16969.06|16849.06|10
1632269790000|2021-09-22 00:16:30|16968.15|16848.15|16954.18|16834.18|16968.15|16848.15|16953.27|16833.27|10
1632269800000|2021-09-22 00:16:40|16952.75|16832.75|16945.23|16825.23|16952.75|16832.75|16945.23|16825.23|10
1632269810000|2021-09-22 00:16:50|16944.94|16824.94|16942.96|16822.96|16946.84|16826.84|16942.96|16822.96|10
1632269820000|2021-09-22 00:17:00|16940.78|16820.78|16944.94|16824.94|16944.94|16824.94|16939.35|16819.35|10
1632269830000|2021-09-22 00:17:10|16947.85|16827.85|16947.73|16827.73|16948.96|16828.96|16947.45|16827.45|10
1632269840000|2021-09-22 00:17:20|16947.47|16827.47|16945.94|16825.94|16947.57|16827.57|16945.94|16825.94|9
1632269850000|2021-09-22 00:17:30|16945.53|16825.53|16942.01|16822.01|16945.53|16825.53|16942.01|16822.01|10
1632269860000|2021-09-22 00:17:40|16941.78|16821.78|16933.98|16813.98|16941.78|16821.78|16933.98|16813.98|10
1632269870000|2021-09-22 00:17:50|16933.09|16813.09|16922.87|16802.87|16933.09|16813.09|16922.87|16802.87|10
1632269880000|2021-09-22 00:18:00|16921.01|16801.01|16916.89|16796.89|16921.44|16801.44|16916.6|16796.6|10
1632269890000|2021-09-22 00:18:10|16916.41|16796.41|16920.12|16800.12|16920.12|16800.12|16914.98|16794.98|10
1632269900000|2021-09-22 00:18:20|16922.37|16802.37|16929.15|16809.15|16929.15|16809.15|16922.37|16802.37|10
1632269910000|2021-09-22 00:18:30|16929.49|16809.49|16929.96|16809.96|16930.56|16810.56|16928.52|16808.52|10
1632269920000|2021-09-22 00:18:40|16930.29|16810.29|16929.77|16809.77|16932.21|16812.21|16929.77|16809.77|10
1632269930000|2021-09-22 00:18:50|16928.73|16808.73|16926.75|16806.75|16929.01|16809.01|16926.67|16806.67|10
1632269940000|2021-09-22 00:19:00|16925.21|16805.21|16923.32|16803.32|16925.31|16805.31|16921.18|16801.18|10
1632269950000|2021-09-22 00:19:10|16924.63|16804.63|16926.71|16806.71|16926.71|16806.71|16923.99|16803.99|10
1632269960000|2021-09-22 00:19:20|16927.07|16807.07|16929.49|16809.49|16929.61|16809.61|16927.07|16807.07|10
1632269970000|2021-09-22 00:19:30|16930.35|16810.35|16927.42|16807.42|16931.34|16811.34|16927.25|16807.25|10
1632269980000|2021-09-22 00:19:40|16925.67|16805.67|16925.24|16805.24|16925.67|16805.67|16924.87|16804.87|10
1632269990000|2021-09-22 00:19:50|16925.62|16805.62|16923.77|16803.77|16925.67|16805.67|16923.77|16803.77|10
1632270000000|2021-09-22 00:20:00|16923.97|16803.97|16920.21|16800.21|16923.97|16803.97|16918.25|16798.25|10
1632270010000|2021-09-22 00:20:10|16919.93|16799.93|16917.13|16797.13|16919.93|16799.93|16917.13|16797.13|10
1632270020000|2021-09-22 00:20:20|16916.95|16796.95|16910.13|16790.13|16917.75|16797.75|16910.13|16790.13|10
1632270030000|2021-09-22 00:20:30|16908.66|16788.66|16902.89|16782.89|16908.66|16788.66|16901.23|16781.23|9
1632270040000|2021-09-22 00:20:40|16902.78|16782.78|16905.67|16785.67|16905.67|16785.67|16900.56|16780.56|10
1632270050000|2021-09-22 00:20:50|16905.87|16785.87|16911.19|16791.19|16911.19|16791.19|16905.87|16785.87|10
1632270060000|2021-09-22 00:21:00|16912.8|16792.8|16921.21|16801.21|16921.75|16801.75|16912.8|16792.8|10
1632270070000|2021-09-22 00:21:10|16920.49|16800.49|16923.69|16803.69|16923.69|16803.69|16920.2|16800.2|10
1632270080000|2021-09-22 00:21:20|16922.87|16802.87|16928.43|16808.43|16928.43|16808.43|16922.75|16802.75|10
1632270090000|2021-09-22 00:21:30|16928.76|16808.76|16938.2|16818.2|16938.2|16818.2|16928.76|16808.76|10
1632270100000|2021-09-22 00:21:40|16939.05|16819.05|16934.58|16814.58|16940.51|16820.51|16934.58|16814.58|10
1632270110000|2021-09-22 00:21:50|16932.76|16812.76|16929.95|16809.95|16932.76|16812.76|16929.95|16809.95|10
1632270120000|2021-09-22 00:22:00|16930|16810|16928.08|16808.08|16930|16810|16927.56|16807.56|10
1632270130000|2021-09-22 00:22:10|16928.21|16808.21|16929.98|16809.98|16929.98|16809.98|16927.38|16807.38|10
1632270140000|2021-09-22 00:22:20|16931.06|16811.06|16937.18|16817.18|16937.23|16817.23|16931.06|16811.06|10
1632270150000|2021-09-22 00:22:30|16939.07|16819.07|16944.92|16824.92|16944.92|16824.92|16939.07|16819.07|10
1632270160000|2021-09-22 00:22:40|16945.1|16825.1|16939.7|16819.7|16945.1|16825.1|16939.7|16819.7|10
1632270170000|2021-09-22 00:22:50|16939.36|16819.36|16942.02|16822.02|16942.02|16822.02|16939.36|16819.36|10
1632270180000|2021-09-22 00:23:00|16942.08|16822.08|16938.63|16818.63|16942.08|16822.08|16938.63|16818.63|8
1632270190000|2021-09-22 00:23:10|16937.48|16817.48|16935.71|16815.71|16937.48|16817.48|16935.56|16815.56|10
1632270200000|2021-09-22 00:23:20|16934.32|16814.32|16925.79|16805.79|16934.32|16814.32|16925.79|16805.79|10
1632270210000|2021-09-22 00:23:30|16922.81|16802.81|16916.48|16796.48|16922.81|16802.81|16916.15|16796.15|10
1632270220000|2021-09-22 00:23:40|16914.68|16794.68|16907.3|16787.3|16914.68|16794.68|16906.93|16786.93|10
1632270230000|2021-09-22 00:23:50|16906.48|16786.48|16900.4|16780.4|16906.48|16786.48|16900.04|16780.04|10
1632270240000|2021-09-22 00:24:00|16898.31|16778.31|16903.64|16783.64|16903.64|16783.64|16898.31|16778.31|10
1632270250000|2021-09-22 00:24:10|16905.73|16785.73|16912.36|16792.36|16912.36|16792.36|16905.45|16785.45|10
1632270260000|2021-09-22 00:24:20|16913.48|16793.48|16912.19|16792.19|16914.74|16794.74|16912.02|16792.02|10
1632270270000|2021-09-22 00:24:30|16912.07|16792.07|16917.93|16797.93|16917.97|16797.97|16911.69|16791.69|10
1632270280000|2021-09-22 00:24:40|16918.2|16798.2|16917.61|16797.61|16919.58|16799.58|16917.61|16797.61|10
1632270290000|2021-09-22 00:24:50|16916.47|16796.47|16914.14|16794.14|16916.71|16796.71|16913.6|16793.6|10
1632270300000|2021-09-22 00:25:00|16913.77|16793.77|16910.63|16790.63|16913.77|16793.77|16909.96|16789.96|10
1632270310000|2021-09-22 00:25:10|16910.73|16790.73|16911.51|16791.51|16912.11|16792.11|16909.51|16789.51|9
1632270320000|2021-09-22 00:25:20|16912.31|16792.31|16913.51|16793.51|16913.85|16793.85|16912.31|16792.31|10
1632270330000|2021-09-22 00:25:30|16914.53|16794.53|16918.85|16798.85|16918.85|16798.85|16914.53|16794.53|9
1632270340000|2021-09-22 00:25:40|16918.9|16798.9|16918.5|16798.5|16919.85|16799.85|16918.07|16798.07|10
1632270350000|2021-09-22 00:25:50|16917.97|16797.97|16914.41|16794.41|16917.97|16797.97|16914.41|16794.41|10
1632270360000|2021-09-22 00:26:00|16915.03|16795.03|16915.16|16795.16|16915.91|16795.91|16914.54|16794.54|10
1632270370000|2021-09-22 00:26:10|16914.72|16794.72|16914.83|16794.83|16915.24|16795.24|16914.25|16794.25|10
1632270380000|2021-09-22 00:26:20|16915.59|16795.59|16917.95|16797.95|16918.36|16798.36|16915.59|16795.59|10
1632270390000|2021-09-22 00:26:30|16918|16798|16915.81|16795.81|16918.29|16798.29|16915.55|16795.55|10
1632270400000|2021-09-22 00:26:40|16915.56|16795.56|16914.31|16794.31|16916.25|16796.25|16914.31|16794.31|10
1632270410000|2021-09-22 00:26:50|16914.4|16794.4|16909.18|16789.18|16914.95|16794.95|16909.18|16789.18|10
1632270420000|2021-09-22 00:27:00|16907.91|16787.91|16899.82|16779.82|16908.42|16788.42|16899.82|16779.82|10
1632270430000|2021-09-22 00:27:10|16896.54|16776.54|16900.86|16780.86|16900.86|16780.86|16895.3|16775.3|10
1632270440000|2021-09-22 00:27:20|16905.9|16785.9|16909.27|16789.27|16909.39|16789.39|16905.89|16785.89|10
1632270450000|2021-09-22 00:27:30|16910|16790|16910.96|16790.96|16911.62|16791.62|16909.25|16789.25|10
1632270460000|2021-09-22 00:27:40|16910.78|16790.78|16912.41|16792.41|16912.5|16792.5|16910.78|16790.78|10
1632270470000|2021-09-22 00:27:50|16912.24|16792.24|16912.69|16792.69|16913.26|16793.26|16912.24|16792.24|10
1632270480000|2021-09-22 00:28:00|16912.58|16792.58|16911.56|16791.56|16912.58|16792.58|16911.15|16791.15|10
1632270490000|2021-09-22 00:28:10|16911.98|16791.98|16911.52|16791.52|16911.98|16791.98|16911.19|16791.19|10
1632270500000|2021-09-22 00:28:20|16911.31|16791.31|16910.44|16790.44|16911.57|16791.57|16910.1|16790.1|10
1632270510000|2021-09-22 00:28:30|16910.69|16790.69|16911.33|16791.33|16911.52|16791.52|16910.48|16790.48|10
1632270520000|2021-09-22 00:28:40|16911.64|16791.64|16912.77|16792.77|16912.77|16792.77|16910.7|16790.7|9
1632270530000|2021-09-22 00:28:50|16913.2|16793.2|16912.34|16792.34|16913.86|16793.86|16911.73|16791.73|10
1632270540000|2021-09-22 00:29:00|16911.81|16791.81|16912.31|16792.31|16912.86|16792.86|16911.81|16791.81|9
1632270550000|2021-09-22 00:29:10|16911.54|16791.54|16913.54|16793.54|16913.54|16793.54|16910.04|16790.04|10
1632270560000|2021-09-22 00:29:20|16914.24|16794.24|16917.18|16797.18|16917.44|16797.44|16914.24|16794.24|9
1632270570000|2021-09-22 00:29:30|16916.47|16796.47|16918.05|16798.05|16918.05|16798.05|16916.47|16796.47|10
1632270580000|2021-09-22 00:29:40|16919|16799|16921.96|16801.96|16921.96|16801.96|16919|16799|10
1632270590000|2021-09-22 00:29:50|16921.44|16801.44|16920.59|16800.59|16922.35|16802.35|16919.61|16799.61|10
1632270600000|2021-09-22 00:30:00|16920.72|16800.72|16918.9|16798.9|16920.82|16800.82|16918.89|16798.89|9
1632270610000|2021-09-22 00:30:10|16919.44|16799.44|16916.7|16796.7|16919.64|16799.64|16916.7|16796.7|9
1632270620000|2021-09-22 00:30:20|16916.31|16796.31|16911.57|16791.57|16916.31|16796.31|16911.57|16791.57|10
1632270630000|2021-09-22 00:30:30|16910.72|16790.72|16904.24|16784.24|16910.72|16790.72|16904.15|16784.15|10
1632270640000|2021-09-22 00:30:40|16902.32|16782.32|16894.45|16774.45|16902.32|16782.32|16894.45|16774.45|10
1632270650000|2021-09-22 00:30:50|16893.25|16773.25|16887.66|16767.66|16893.43|16773.43|16887.66|16767.66|10
1632270660000|2021-09-22 00:31:00|16887.28|16767.28|16882.89|16762.89|16887.28|16767.28|16882.89|16762.89|10
1632270670000|2021-09-22 00:31:10|16883.14|16763.14|16880.67|16760.67|16884.22|16764.22|16880.67|16760.67|10
1632270680000|2021-09-22 00:31:20|16880.69|16760.69|16881.39|16761.39|16881.78|16761.78|16879.82|16759.82|10
1632270690000|2021-09-22 00:31:30|16881.95|16761.95|16882.28|16762.28|16882.43|16762.43|16881.63|16761.63|9
1632270700000|2021-09-22 00:31:40|16881.8|16761.8|16885.73|16765.73|16885.73|16765.73|16881.8|16761.8|10
1632270710000|2021-09-22 00:31:50|16886.37|16766.37|16889.64|16769.64|16889.93|16769.93|16885.85|16765.85|10
1632270720000|2021-09-22 00:32:00|16890.82|16770.82|16892.55|16772.55|16892.82|16772.82|16887.87|16767.87|10
1632270730000|2021-09-22 00:32:10|16893.12|16773.12|16889.87|16769.87|16894.29|16774.29|16888.75|16768.75|10
1632270740000|2021-09-22 00:32:20|16887.13|16767.13|16878.5|16758.5|16887.13|16767.13|16878.5|16758.5|9
1632270750000|2021-09-22 00:32:30|16878.62|16758.62|16876.88|16756.88|16879.48|16759.48|16876.88|16756.88|10
1632270760000|2021-09-22 00:32:40|16877.14|16757.14|16868.69|16748.69|16877.14|16757.14|16868.69|16748.69|10
1632270770000|2021-09-22 00:32:50|16866.93|16746.93|16864.52|16744.52|16866.93|16746.93|16864.15|16744.15|10
1632270780000|2021-09-22 00:33:00|16863.83|16743.83|16861.14|16741.14|16864.06|16744.06|16861.14|16741.14|10
1632270790000|2021-09-22 00:33:10|16860.4|16740.4|16856.23|16736.23|16860.4|16740.4|16855.6|16735.6|10
1632270800000|2021-09-22 00:33:20|16855.39|16735.39|16848.83|16728.83|16855.39|16735.39|16848.83|16728.83|10
1632270810000|2021-09-22 00:33:30|16848.21|16728.21|16837.81|16717.81|16848.21|16728.21|16837.81|16717.81|10
1632270820000|2021-09-22 00:33:40|16837.1|16717.1|16829.16|16709.16|16837.1|16717.1|16829.16|16709.16|10
1632270830000|2021-09-22 00:33:50|16826.4|16706.4|16823.27|16703.27|16826.56|16706.56|16821.66|16701.66|10
1632270840000|2021-09-22 00:34:00|16822.58|16702.58|16817.73|16697.73|16822.58|16702.58|16817.06|16697.06|10
1632270850000|2021-09-22 00:34:10|16817.44|16697.44|16803.61|16683.61|16817.44|16697.44|16803.61|16683.61|10
1632270860000|2021-09-22 00:34:20|16802.48|16682.48|16794.27|16674.27|16802.48|16682.48|16793.58|16673.58|10
1632270870000|2021-09-22 00:34:30|16792.76|16672.76|16783.16|16663.16|16792.76|16672.76|16783.16|16663.16|10
1632270880000|2021-09-22 00:34:40|16783.33|16663.33|16769.19|16649.19|16783.33|16663.33|16769.19|16649.19|10
1632270890000|2021-09-22 00:34:50|16764.66|16644.66|16735.35|16615.35|16764.66|16644.66|16735.35|16615.35|10
1632270900000|2021-09-22 00:35:00|16731.89|16611.89|16721.78|16601.78|16732.39|16612.39|16721.78|16601.78|10
1632270910000|2021-09-22 00:35:10|16722.6|16602.6|16726.18|16606.18|16726.18|16606.18|16722.6|16602.6|10
1632270920000|2021-09-22 00:35:20|16724.82|16604.82|16725.19|16605.19|16726.55|16606.55|16724.82|16604.82|10
1632270930000|2021-09-22 00:35:30|16723.17|16603.17|16711.34|16591.34|16723.17|16603.17|16711.34|16591.34|9
1632270940000|2021-09-22 00:35:40|16707.75|16587.75|16703.53|16583.53|16707.75|16587.75|16703.31|16583.31|10
1632270950000|2021-09-22 00:35:50|16703.12|16583.12|16694.19|16574.19|16703.12|16583.12|16694.19|16574.19|10
1632270960000|2021-09-22 00:36:00|16694.93|16574.93|16695.51|16575.51|16695.6|16575.6|16694.34|16574.34|10
1632270970000|2021-09-22 00:36:10|16695.62|16575.62|16698.07|16578.07|16698.07|16578.07|16694.75|16574.75|9
1632270980000|2021-09-22 00:36:20|16699.46|16579.46|16701.16|16581.16|16704.6|16584.6|16699.46|16579.46|10
1632270990000|2021-09-22 00:36:30|16699.84|16579.84|16689.54|16569.54|16699.84|16579.84|16689.54|16569.54|10
1632271000000|2021-09-22 00:36:40|16685.11|16565.11|16670.5|16550.5|16685.11|16565.11|16670.5|16550.5|10
1632271010000|2021-09-22 00:36:50|16666.88|16546.88|16663.7|16543.7|16668.93|16548.93|16663.18|16543.18|10
1632271020000|2021-09-22 00:37:00|16661.82|16541.82|16660.4|16540.4|16662|16542|16660.4|16540.4|9
1632271030000|2021-09-22 00:37:10|16661.94|16541.94|16666.77|16546.77|16667.1|16547.1|16661.94|16541.94|10
1632271040000|2021-09-22 00:37:20|16666.2|16546.2|16665.57|16545.57|16667.99|16547.99|16665.29|16545.29|9
1632271050000|2021-09-22 00:37:30|16665.37|16545.37|16661.68|16541.68|16665.37|16545.37|16661.66|16541.66|9
1632271060000|2021-09-22 00:37:40|16661.64|16541.64|16657.19|16537.19|16662.28|16542.28|16657.19|16537.19|10
1632271070000|2021-09-22 00:37:50|16656.88|16536.88|16654.46|16534.46|16657.1|16537.1|16653.96|16533.96|10
1632271080000|2021-09-22 00:38:00|16649.33|16529.33|16651.9|16531.9|16651.9|16531.9|16649.09|16529.09|10
1632271090000|2021-09-22 00:38:10|16651.69|16531.69|16651.5|16531.5|16653.36|16533.36|16651.38|16531.38|10
1632271100000|2021-09-22 00:38:20|16651.23|16531.23|16650.73|16530.73|16651.25|16531.25|16650.27|16530.27|9
1632271110000|2021-09-22 00:38:30|16652.11|16532.11|16661.03|16541.03|16661.03|16541.03|16652.11|16532.11|10
1632271120000|2021-09-22 00:38:40|16663.2|16543.2|16670.67|16550.67|16670.67|16550.67|16663.2|16543.2|10
1632271130000|2021-09-22 00:38:50|16670.47|16550.47|16662.81|16542.81|16671.13|16551.13|16662.81|16542.81|10
1632271140000|2021-09-22 00:39:00|16659.11|16539.11|16652.57|16532.57|16659.11|16539.11|16650.68|16530.68|10
1632271150000|2021-09-22 00:39:10|16656.13|16536.13|16665.22|16545.22|16665.22|16545.22|16654.12|16534.12|10
1632271160000|2021-09-22 00:39:20|16667.1|16547.1|16674.27|16554.27|16674.27|16554.27|16667.1|16547.1|10
1632271170000|2021-09-22 00:39:30|16675.72|16555.72|16672.81|16552.81|16677.67|16557.67|16672.81|16552.81|10
1632271180000|2021-09-22 00:39:40|16671.26|16551.26|16659.06|16539.06|16671.26|16551.26|16659.06|16539.06|10
1632271190000|2021-09-22 00:39:50|16658.15|16538.15|16655.18|16535.18|16658.15|16538.15|16655.18|16535.18|10
1632271200000|2021-09-22 00:40:00|16653.97|16533.97|16650.75|16530.75|16653.97|16533.97|16650.75|16530.75|10
1632271210000|2021-09-22 00:40:10|16651.49|16531.49|16652.52|16532.52|16652.52|16532.52|16651.18|16531.18|10
1632271220000|2021-09-22 00:40:20|16652.07|16532.07|16647.8|16527.8|16652.7|16532.7|16647.8|16527.8|10
1632271230000|2021-09-22 00:40:30|16647.49|16527.49|16646.96|16526.96|16648.7|16528.7|16646.96|16526.96|10
1632271240000|2021-09-22 00:40:40|16647.45|16527.45|16651.08|16531.08|16651.17|16531.17|16646.65|16526.65|10
1632271250000|2021-09-22 00:40:50|16652.49|16532.49|16653.15|16533.15|16654.02|16534.02|16652.49|16532.49|10
1632271260000|2021-09-22 00:41:00|16652.99|16532.99|16657.79|16537.79|16658.06|16538.06|16652.99|16532.99|10
1632271270000|2021-09-22 00:41:10|16654.07|16534.07|16658.02|16538.02|16658.02|16538.02|16654.07|16534.07|10
1632271280000|2021-09-22 00:41:20|16658.65|16538.65|16657.99|16537.99|16659.29|16539.29|16656.99|16536.99|10
1632271290000|2021-09-22 00:41:30|16659.19|16539.19|16658.49|16538.49|16659.62|16539.62|16658.46|16538.46|10
1632271300000|2021-09-22 00:41:40|16659.05|16539.05|16662.56|16542.56|16662.94|16542.94|16659.05|16539.05|10
1632271310000|2021-09-22 00:41:50|16663.46|16543.46|16667.86|16547.86|16667.86|16547.86|16663.46|16543.46|10
1632271320000|2021-09-22 00:42:00|16669.11|16549.11|16666.15|16546.15|16670.94|16550.94|16666.15|16546.15|10
1632271330000|2021-09-22 00:42:10|16666.23|16546.23|16664.59|16544.59|16666.23|16546.23|16661.76|16541.76|10
1632271340000|2021-09-22 00:42:20|16664.99|16544.99|16668.08|16548.08|16668.34|16548.34|16664.44|16544.44|10
1632271350000|2021-09-22 00:42:30|16667.74|16547.74|16669.66|16549.66|16669.75|16549.75|16667.74|16547.74|9
1632271360000|2021-09-22 00:42:40|16669.7|16549.7|16665.25|16545.25|16670.89|16550.89|16665.25|16545.25|10
1632271370000|2021-09-22 00:42:50|16664.39|16544.39|16662.33|16542.33|16666.2|16546.2|16662.33|16542.33|10
1632271380000|2021-09-22 00:43:00|16662.06|16542.06|16664.31|16544.31|16664.81|16544.81|16662.06|16542.06|10
1632271390000|2021-09-22 00:43:10|16664.43|16544.43|16666.56|16546.56|16666.56|16546.56|16664.43|16544.43|9
1632271400000|2021-09-22 00:43:20|16667.64|16547.64|16667.06|16547.06|16669.43|16549.43|16667.06|16547.06|10
1632271410000|2021-09-22 00:43:30|16666.11|16546.11|16652.54|16532.54|16666.11|16546.11|16652.27|16532.27|10
1632271420000|2021-09-22 00:43:40|16653.27|16533.27|16649.88|16529.88|16653.27|16533.27|16647.96|16527.96|10
1632271430000|2021-09-22 00:43:50|16650.21|16530.21|16651.22|16531.22|16651.94|16531.94|16650.21|16530.21|9
1632271440000|2021-09-22 00:44:00|16651.9|16531.9|16645.42|16525.42|16652.28|16532.28|16645.42|16525.42|10
1632271450000|2021-09-22 00:44:10|16643.92|16523.92|16641.53|16521.53|16643.92|16523.92|16640.89|16520.89|9
1632271460000|2021-09-22 00:44:20|16641.12|16521.12|16644.58|16524.58|16645.82|16525.82|16641.12|16521.12|10
1632271470000|2021-09-22 00:44:30|16644.02|16524.02|16636.61|16516.61|16644.64|16524.64|16636.61|16516.61|10
1632271480000|2021-09-22 00:44:40|16636.4|16516.4|16643.35|16523.35|16643.35|16523.35|16636.4|16516.4|10
1632271490000|2021-09-22 00:44:50|16644.3|16524.3|16650.28|16530.28|16650.28|16530.28|16644.3|16524.3|10
1632271500000|2021-09-22 00:45:00|16650.74|16530.74|16645.19|16525.19|16650.74|16530.74|16645.19|16525.19|10
1632271510000|2021-09-22 00:45:10|16644.58|16524.58|16647.09|16527.09|16647.24|16527.24|16643.18|16523.18|10
1632271520000|2021-09-22 00:45:20|16647.44|16527.44|16645.18|16525.18|16649.16|16529.16|16645.18|16525.18|10
1632271530000|2021-09-22 00:45:30|16644.58|16524.58|16631.06|16511.06|16644.58|16524.58|16631.06|16511.06|10
1632271540000|2021-09-22 00:45:40|16629.77|16509.77|16614.33|16494.33|16629.77|16509.77|16614.33|16494.33|10
1632271550000|2021-09-22 00:45:50|16614.67|16494.67|16612.88|16492.88|16614.69|16494.69|16611.34|16491.34|10
1632271560000|2021-09-22 00:46:00|16610.7|16490.7|16615.24|16495.24|16615.82|16495.82|16610.42|16490.42|10
1632271570000|2021-09-22 00:46:10|16614.64|16494.64|16608.82|16488.82|16615.66|16495.66|16608.82|16488.82|10
1632271580000|2021-09-22 00:46:20|16609.1|16489.1|16599.98|16479.98|16609.1|16489.1|16599.84|16479.84|10
1632271590000|2021-09-22 00:46:30|16600.84|16480.84|16597.09|16477.09|16600.84|16480.84|16597.09|16477.09|10
1632271600000|2021-09-22 00:46:40|16597.55|16477.55|16598.58|16478.58|16598.58|16478.58|16597.29|16477.29|10
1632271610000|2021-09-22 00:46:50|16598.31|16478.31|16595.44|16475.44|16599.38|16479.38|16595.44|16475.44|10
1632271620000|2021-09-22 00:47:00|16595.8|16475.8|16598.57|16478.57|16598.81|16478.81|16595.8|16475.8|10
1632271630000|2021-09-22 00:47:10|16598.42|16478.42|16598.7|16478.7|16599.46|16479.46|16598.02|16478.02|10
1632271640000|2021-09-22 00:47:20|16599.03|16479.03|16602.1|16482.1|16602.1|16482.1|16599.03|16479.03|10
1632271650000|2021-09-22 00:47:30|16601.6|16481.6|16603.99|16483.99|16603.99|16483.99|16600.97|16480.97|10
1632271660000|2021-09-22 00:47:40|16604.68|16484.68|16606.52|16486.52|16606.52|16486.52|16604.68|16484.68|10
1632271670000|2021-09-22 00:47:50|16606.77|16486.77|16610.21|16490.21|16611.52|16491.52|16606.77|16486.77|10
1632271680000|2021-09-22 00:48:00|16610.62|16490.62|16611.53|16491.53|16611.53|16491.53|16610.52|16490.52|10
1632271690000|2021-09-22 00:48:10|16612.42|16492.42|16612.87|16492.87|16612.87|16492.87|16612.11|16492.11|10
1632271700000|2021-09-22 00:48:20|16613.73|16493.73|16616.86|16496.86|16616.86|16496.86|16613.06|16493.06|10
1632271710000|2021-09-22 00:48:30|16616.49|16496.49|16616.83|16496.83|16618.55|16498.55|16616.49|16496.49|10
1632271720000|2021-09-22 00:48:40|16616.69|16496.69|16612.05|16492.05|16616.7|16496.7|16612.05|16492.05|9
1632271730000|2021-09-22 00:48:50|16611.57|16491.57|16616.29|16496.29|16616.29|16496.29|16609.48|16489.48|10
1632271740000|2021-09-22 00:49:00|16617.24|16497.24|16627.85|16507.85|16628.47|16508.47|16617.24|16497.24|10
1632271750000|2021-09-22 00:49:10|16627|16507|16626.51|16506.51|16629.39|16509.39|16626.51|16506.51|10
1632271760000|2021-09-22 00:49:20|16625.23|16505.23|16616.76|16496.76|16625.23|16505.23|16616.76|16496.76|10
1632271770000|2021-09-22 00:49:30|16616.46|16496.46|16609.28|16489.28|16616.46|16496.46|16609.28|16489.28|10
1632271780000|2021-09-22 00:49:40|16610.44|16490.44|16608.36|16488.36|16610.44|16490.44|16607.71|16487.71|10
1632271790000|2021-09-22 00:49:50|16607.96|16487.96|16608.55|16488.55|16609.56|16489.56|16607.96|16487.96|10
1632271800000|2021-09-22 00:50:00|16608.71|16488.71|16607.82|16487.82|16608.76|16488.76|16607.39|16487.39|10
1632271810000|2021-09-22 00:50:10|16607.65|16487.65|16618.21|16498.21|16618.21|16498.21|16607.65|16487.65|10
1632271820000|2021-09-22 00:50:20|16617.99|16497.99|16620.35|16500.35|16620.74|16500.74|16617.99|16497.99|10
1632271830000|2021-09-22 00:50:30|16621.1|16501.1|16623.1|16503.1|16623.55|16503.55|16621.1|16501.1|10
1632271840000|2021-09-22 00:50:40|16622.9|16502.9|16625.88|16505.88|16626.06|16506.06|16622.9|16502.9|10
1632271850000|2021-09-22 00:50:50|16626.18|16506.18|16627.55|16507.55|16627.79|16507.79|16626.18|16506.18|10
1632271860000|2021-09-22 00:51:00|16626.79|16506.79|16627.17|16507.17|16628.03|16508.03|16625.95|16505.95|10
1632271870000|2021-09-22 00:51:10|16627.22|16507.22|16626.22|16506.22|16627.22|16507.22|16625.78|16505.78|10
1632271880000|2021-09-22 00:51:20|16626.4|16506.4|16633.29|16513.29|16633.29|16513.29|16626.4|16506.4|10
1632271890000|2021-09-22 00:51:30|16633.66|16513.66|16630.51|16510.51|16633.91|16513.91|16630.1|16510.1|10
1632271900000|2021-09-22 00:51:40|16630.7|16510.7|16632.12|16512.12|16632.42|16512.42|16630.7|16510.7|9
1632271910000|2021-09-22 00:51:50|16632.26|16512.26|16629.32|16509.32|16632.26|16512.26|16629.32|16509.32|10
1632271920000|2021-09-22 00:52:00|16629.53|16509.53|16626.98|16506.98|16629.53|16509.53|16626.98|16506.98|10
1632271930000|2021-09-22 00:52:10|16626.43|16506.43|16628.3|16508.3|16628.3|16508.3|16625.55|16505.55|10
1632271940000|2021-09-22 00:52:20|16628.45|16508.45|16633.89|16513.89|16633.89|16513.89|16628.3|16508.3|10
1632271950000|2021-09-22 00:52:30|16633.88|16513.88|16632.91|16512.91|16635.03|16515.03|16632.91|16512.91|10
1632271960000|2021-09-22 00:52:40|16632.55|16512.55|16632.09|16512.09|16633.36|16513.36|16631.14|16511.14|10
1632271970000|2021-09-22 00:52:50|16631.87|16511.87|16632.51|16512.51|16632.66|16512.66|16631.48|16511.48|9
1632271980000|2021-09-22 00:53:00|16632.78|16512.78|16635.2|16515.2|16635.3|16515.3|16632.78|16512.78|10
1632271990000|2021-09-22 00:53:10|16635.15|16515.15|16642.2|16522.2|16642.2|16522.2|16635.04|16515.04|10
1632272000000|2021-09-22 00:53:20|16641.76|16521.76|16647.3|16527.3|16647.3|16527.3|16641.76|16521.76|10
1632272010000|2021-09-22 00:53:30|16647.99|16527.99|16655.33|16535.33|16655.33|16535.33|16647.99|16527.99|10
1632272020000|2021-09-22 00:53:40|16657.07|16537.07|16678.49|16558.49|16678.49|16558.49|16657.07|16537.07|10
1632272030000|2021-09-22 00:53:50|16684.86|16564.86|16708.53|16588.53|16708.97|16588.97|16684.86|16564.86|9
1632272040000|2021-09-22 00:54:00|16713.89|16593.89|16708.67|16588.67|16713.89|16593.89|16708.31|16588.31|10
1632272050000|2021-09-22 00:54:10|16707.74|16587.74|16700.98|16580.98|16707.74|16587.74|16700.98|16580.98|10
1632272060000|2021-09-22 00:54:20|16698.57|16578.57|16694.17|16574.17|16698.57|16578.57|16692.1|16572.1|10
1632272070000|2021-09-22 00:54:30|16694.05|16574.05|16694.52|16574.52|16694.52|16574.52|16690.62|16570.62|10
1632272080000|2021-09-22 00:54:40|16696.45|16576.45|16703.09|16583.09|16703.09|16583.09|16696.45|16576.45|10
1632272090000|2021-09-22 00:54:50|16703.89|16583.89|16705.52|16585.52|16705.91|16585.91|16703.89|16583.89|10
1632272100000|2021-09-22 00:55:00|16704.94|16584.94|16696.88|16576.88|16704.95|16584.95|16696.88|16576.88|9
1632272110000|2021-09-22 00:55:10|16697.51|16577.51|16696.06|16576.06|16697.51|16577.51|16696|16576|10
1632272120000|2021-09-22 00:55:20|16696.4|16576.4|16701.62|16581.62|16701.97|16581.97|16696.4|16576.4|10
1632272130000|2021-09-22 00:55:30|16702.06|16582.06|16701.35|16581.35|16702.73|16582.73|16701.35|16581.35|10
1632272140000|2021-09-22 00:55:40|16701.96|16581.96|16707.44|16587.44|16707.44|16587.44|16701.96|16581.96|10
1632272150000|2021-09-22 00:55:50|16707.79|16587.79|16713.04|16593.04|16713.04|16593.04|16707.79|16587.79|10
1632272160000|2021-09-22 00:56:00|16712.97|16592.97|16721.34|16601.34|16721.34|16601.34|16712.97|16592.97|10
1632272170000|2021-09-22 00:56:10|16722.69|16602.69|16730.96|16610.96|16730.96|16610.96|16722.69|16602.69|10
1632272180000|2021-09-22 00:56:20|16732.52|16612.52|16746.62|16626.62|16746.62|16626.62|16732.52|16612.52|10
1632272190000|2021-09-22 00:56:30|16750.03|16630.03|16762.78|16642.78|16762.78|16642.78|16750.03|16630.03|10
1632272200000|2021-09-22 00:56:40|16762.28|16642.28|16773.04|16653.04|16773.04|16653.04|16761.81|16641.81|10
1632272210000|2021-09-22 00:56:50|16773.82|16653.82|16783.61|16663.61|16783.61|16663.61|16773.82|16653.82|10
1632272220000|2021-09-22 00:57:00|16783.57|16663.57|16789.52|16669.52|16789.52|16669.52|16783.57|16663.57|10
1632272230000|2021-09-22 00:57:10|16790.75|16670.75|16787.69|16667.69|16790.96|16670.96|16787.69|16667.69|10
1632272240000|2021-09-22 00:57:20|16786.65|16666.65|16791.04|16671.04|16791.18|16671.18|16786.65|16666.65|10
1632272250000|2021-09-22 00:57:30|16791.23|16671.23|16791.18|16671.18|16791.81|16671.81|16790.83|16670.83|10
1632272260000|2021-09-22 00:57:40|16791.19|16671.19|16787.43|16667.43|16791.19|16671.19|16787.43|16667.43|10
1632272270000|2021-09-22 00:57:50|16787.29|16667.29|16785.67|16665.67|16787.29|16667.29|16785.01|16665.01|10
1632272280000|2021-09-22 00:58:00|16786.01|16666.01|16785.4|16665.4|16786.51|16666.51|16785.4|16665.4|10
1632272290000|2021-09-22 00:58:10|16786.23|16666.23|16790.71|16670.71|16790.76|16670.76|16786.23|16666.23|10
1632272300000|2021-09-22 00:58:20|16791.4|16671.4|16789.24|16669.24|16791.4|16671.4|16788.12|16668.12|10
1632272310000|2021-09-22 00:58:30|16789.2|16669.2|16790.5|16670.5|16791.28|16671.28|16789.2|16669.2|10
1632272320000|2021-09-22 00:58:40|16791.24|16671.24|16792.67|16672.67|16792.67|16672.67|16790.83|16670.83|10
1632272330000|2021-09-22 00:58:50|16792.79|16672.79|16794.69|16674.69|16795.73|16675.73|16792.79|16672.79|10
1632272340000|2021-09-22 00:59:00|16794.31|16674.31|16791.97|16671.97|16794.31|16674.31|16790.91|16670.91|10
1632272350000|2021-09-22 00:59:10|16792.33|16672.33|16795.36|16675.36|16795.76|16675.76|16792.33|16672.33|9
1632272360000|2021-09-22 00:59:20|16794.95|16674.95|16796.34|16676.34|16796.34|16676.34|16794.75|16674.75|9
1632272370000|2021-09-22 00:59:30|16796.03|16676.03|16793.45|16673.45|16796.32|16676.32|16793.45|16673.45|9
1632272380000|2021-09-22 00:59:40|16793.52|16673.52|16793.47|16673.47|16793.52|16673.52|16790.83|16670.83|9
1632272390000|2021-09-22 00:59:50|16794.03|16674.03|16800.06|16680.06|16800.06|16680.06|16793.74|16673.74|10
1632272400000|2021-09-22 01:00:00|16800.53|16680.53|16807.02|16687.02|16807.42|16687.42|16800.53|16680.53|10
1632272410000|2021-09-22 01:00:10|16807.92|16687.92|16813.31|16693.31|16813.41|16693.41|16807.92|16687.92|10
1632272420000|2021-09-22 01:00:20|16813.48|16693.48|16816.31|16696.31|16816.63|16696.63|16813.48|16693.48|10
1632272430000|2021-09-22 01:00:30|16815.97|16695.97|16808.12|16688.12|16815.97|16695.97|16808.12|16688.12|10
1632272440000|2021-09-22 01:00:40|16807.84|16687.84|16791.34|16671.34|16807.84|16687.84|16791.34|16671.34|10
1632272450000|2021-09-22 01:00:50|16787.82|16667.82|16769.23|16649.23|16787.82|16667.82|16769.23|16649.23|10
1632272460000|2021-09-22 01:01:00|16768.63|16648.63|16759.95|16639.95|16768.63|16648.63|16759.25|16639.25|10
1632272470000|2021-09-22 01:01:10|16758.45|16638.45|16745.33|16625.33|16758.45|16638.45|16745.33|16625.33|10
1632272480000|2021-09-22 01:01:20|16744.37|16624.37|16727.05|16607.05|16744.37|16624.37|16727.05|16607.05|10
1632272490000|2021-09-22 01:01:30|16727.47|16607.47|16718.33|16598.33|16728.01|16608.01|16718.33|16598.33|10
1632272500000|2021-09-22 01:01:40|16718.48|16598.48|16719.2|16599.2|16721.19|16601.19|16718.48|16598.48|10
1632272510000|2021-09-22 01:01:50|16720.81|16600.81|16727.02|16607.02|16727.02|16607.02|16720.81|16600.81|10
1632272520000|2021-09-22 01:02:00|16725.87|16605.87|16729.66|16609.66|16729.66|16609.66|16725.87|16605.87|10
1632272530000|2021-09-22 01:02:10|16729.74|16609.74|16735.36|16615.36|16735.36|16615.36|16729.74|16609.74|10
1632272540000|2021-09-22 01:02:20|16736.87|16616.87|16754.38|16634.38|16754.38|16634.38|16736.87|16616.87|10
1632272550000|2021-09-22 01:02:30|16754.6|16634.6|16775.06|16655.06|16775.06|16655.06|16754.6|16634.6|10
1632272560000|2021-09-22 01:02:40|16778.25|16658.25|16800.48|16680.48|16800.48|16680.48|16778.25|16658.25|10
1632272570000|2021-09-22 01:02:50|16801.28|16681.28|16823.67|16703.67|16825.29|16705.29|16801.28|16681.28|10
1632272580000|2021-09-22 01:03:00|16825.04|16705.04|16827.56|16707.56|16827.56|16707.56|16824.56|16704.56|10
1632272590000|2021-09-22 01:03:10|16828.73|16708.73|16838.83|16718.83|16838.83|16718.83|16828.73|16708.73|10
1632272600000|2021-09-22 01:03:20|16837.89|16717.89|16857.52|16737.52|16857.62|16737.62|16837.59|16717.59|10
1632272610000|2021-09-22 01:03:30|16858.71|16738.71|16878.1|16758.1|16878.56|16758.56|16858.71|16738.71|10
1632272620000|2021-09-22 01:03:40|16881.66|16761.66|16872.14|16752.14|16882.31|16762.31|16872.14|16752.14|10
1632272630000|2021-09-22 01:03:50|16872.34|16752.34|16867.29|16747.29|16872.34|16752.34|16867.29|16747.29|10
1632272640000|2021-09-22 01:04:00|16867.09|16747.09|16857.49|16737.49|16867.09|16747.09|16857.49|16737.49|10
1632272650000|2021-09-22 01:04:10|16855.54|16735.54|16837.03|16717.03|16855.54|16735.54|16837.03|16717.03|10
1632272660000|2021-09-22 01:04:20|16836.89|16716.89|16828.38|16708.38|16836.89|16716.89|16828.38|16708.38|10
1632272670000|2021-09-22 01:04:30|16826.94|16706.94|16823.54|16703.54|16827.21|16707.21|16823.39|16703.39|10
1632272680000|2021-09-22 01:04:40|16823.46|16703.46|16829.3|16709.3|16829.3|16709.3|16823.23|16703.23|10
1632272690000|2021-09-22 01:04:50|16829.43|16709.43|16840.05|16720.05|16840.61|16720.61|16829.43|16709.43|10
1632272700000|2021-09-22 01:05:00|16840.41|16720.41|16864.52|16744.52|16864.52|16744.52|16840.41|16720.41|10
1632272710000|2021-09-22 01:05:10|16866.74|16746.74|16874.94|16754.94|16875.31|16755.31|16866.74|16746.74|10
1632272720000|2021-09-22 01:05:20|16875.32|16755.32|16874.5|16754.5|16878.33|16758.33|16874.5|16754.5|10
1632272730000|2021-09-22 01:05:30|16873.79|16753.79|16869.13|16749.13|16873.79|16753.79|16869.13|16749.13|10
1632272740000|2021-09-22 01:05:40|16868.62|16748.62|16858.41|16738.41|16868.62|16748.62|16858.41|16738.41|10
1632272750000|2021-09-22 01:05:50|16857.07|16737.07|16837.34|16717.34|16857.07|16737.07|16837.34|16717.34|10
1632272760000|2021-09-22 01:06:00|16837.02|16717.02|16834.31|16714.31|16837.02|16717.02|16833.83|16713.83|10
1632272770000|2021-09-22 01:06:10|16833.97|16713.97|16832.74|16712.74|16833.97|16713.97|16831.81|16711.81|10
1632272780000|2021-09-22 01:06:20|16833.47|16713.47|16835.28|16715.28|16836.31|16716.31|16832.9|16712.9|10
1632272790000|2021-09-22 01:06:30|16835.76|16715.76|16835.59|16715.59|16836.11|16716.11|16834.1|16714.1|10
1632272800000|2021-09-22 01:06:40|16836.06|16716.06|16841.76|16721.76|16841.76|16721.76|16836.06|16716.06|9
1632272810000|2021-09-22 01:06:50|16842.72|16722.72|16856.79|16736.79|16856.79|16736.79|16842.72|16722.72|10
1632272820000|2021-09-22 01:07:00|16857.45|16737.45|16885.32|16765.32|16885.32|16765.32|16857.45|16737.45|10
1632272830000|2021-09-22 01:07:10|16885.85|16765.85|16897.27|16777.27|16897.27|16777.27|16885.85|16765.85|10
1632272840000|2021-09-22 01:07:20|16899.27|16779.27|16904.43|16784.43|16904.43|16784.43|16899.27|16779.27|10
1632272850000|2021-09-22 01:07:30|16904.91|16784.91|16910.94|16790.94|16910.94|16790.94|16904.91|16784.91|10
1632272860000|2021-09-22 01:07:40|16910.74|16790.74|16916.05|16796.05|16916.05|16796.05|16910.74|16790.74|10
1632272870000|2021-09-22 01:07:50|16915.72|16795.72|16921.77|16801.77|16921.77|16801.77|16914.85|16794.85|10
1632272880000|2021-09-22 01:08:00|16921.29|16801.29|16922.77|16802.77|16924.19|16804.19|16921.29|16801.29|10
1632272890000|2021-09-22 01:08:10|16922.44|16802.44|16920.54|16800.54|16922.44|16802.44|16917.84|16797.84|10
1632272900000|2021-09-22 01:08:20|16920.79|16800.79|16921.47|16801.47|16922.67|16802.67|16919.98|16799.98|10
1632272910000|2021-09-22 01:08:30|16922.26|16802.26|16942.5|16822.5|16942.5|16822.5|16922.26|16802.26|10
1632272920000|2021-09-22 01:08:40|16942.63|16822.63|16970.17|16850.17|16970.17|16850.17|16942.63|16822.63|10
1632272930000|2021-09-22 01:08:50|16971.06|16851.06|16997.08|16877.08|16997.08|16877.08|16971.06|16851.06|10
1632272940000|2021-09-22 01:09:00|16998.62|16878.62|17022.86|16902.86|17022.86|16902.86|16998.62|16878.62|10
1632272950000|2021-09-22 01:09:10|17021.6|16901.6|17063.94|16943.94|17063.94|16943.94|17021.6|16901.6|10
1632272960000|2021-09-22 01:09:20|17060.18|16940.18|17096.62|16976.62|17096.62|16976.62|17060.18|16940.18|10
1632272970000|2021-09-22 01:09:30|17096.7|16976.7|17111.27|16991.27|17112.81|16992.81|17096.7|16976.7|10
1632272980000|2021-09-22 01:09:40|17111.03|16991.03|17110.55|16990.55|17112.74|16992.74|17108.62|16988.62|10
1632272990000|2021-09-22 01:09:50|17113.38|16993.38|17120.97|17000.97|17121.59|17001.59|17112.03|16992.03|10
1632273000000|2021-09-22 01:10:00|17122.48|17002.48|17121.52|17001.52|17127.44|17007.44|17120.95|17000.95|10
1632273010000|2021-09-22 01:10:10|17119.01|16999.01|17116.7|16996.7|17120.27|17000.27|17115.57|16995.57|10
1632273020000|2021-09-22 01:10:20|17115.23|16995.23|17095.45|16975.45|17115.23|16995.23|17095.45|16975.45|10
1632273030000|2021-09-22 01:10:30|17095.46|16975.46|17085.78|16965.78|17095.46|16975.46|17085.78|16965.78|10
1632273040000|2021-09-22 01:10:40|17086.06|16966.06|17066.8|16946.8|17086.06|16966.06|17065.64|16945.64|10
1632273050000|2021-09-22 01:10:50|17067.84|16947.84|17062.36|16942.36|17067.84|16947.84|17062.22|16942.22|10
1632273060000|2021-09-22 01:11:00|17063.12|16943.12|17053.8|16933.8|17063.12|16943.12|17053.8|16933.8|10
1632273070000|2021-09-22 01:11:10|17052.75|16932.75|17044.59|16924.59|17052.75|16932.75|17044.59|16924.59|10
1632273080000|2021-09-22 01:11:20|17044.56|16924.56|17049.51|16929.51|17049.68|16929.68|17044.01|16924.01|10
1632273090000|2021-09-22 01:11:30|17049.97|16929.97|17056.82|16936.82|17056.82|16936.82|17049.97|16929.97|10
1632273100000|2021-09-22 01:11:40|17057.21|16937.21|17057.22|16937.22|17059.39|16939.39|17056.23|16936.23|10
1632273110000|2021-09-22 01:11:50|17057.01|16937.01|17055.1|16935.1|17059.28|16939.28|17055.1|16935.1|10
1632273120000|2021-09-22 01:12:00|17055.38|16935.38|17056.51|16936.51|17056.79|16936.79|17052.89|16932.89|9
1632273130000|2021-09-22 01:12:10|17057.1|16937.1|17089.13|16969.13|17089.13|16969.13|17057.1|16937.1|10
1632273140000|2021-09-22 01:12:20|17090.47|16970.47|17116.57|16996.57|17117.9|16997.9|17090.47|16970.47|10
1632273150000|2021-09-22 01:12:30|17119.28|16999.28|17120.05|17000.05|17120.34|17000.34|17118.81|16998.81|10
1632273160000|2021-09-22 01:12:40|17118.36|16998.36|17124.17|17004.17|17124.17|17004.17|17118.36|16998.36|10
1632273170000|2021-09-22 01:12:50|17127.8|17007.8|17124.5|17004.5|17127.98|17007.98|17124.5|17004.5|9
1632273180000|2021-09-22 01:13:00|17123.28|17003.28|17103.04|16983.04|17123.28|17003.28|17103.04|16983.04|10
1632273190000|2021-09-22 01:13:10|17101.28|16981.28|17109.53|16989.53|17109.53|16989.53|17101.28|16981.28|10
1632273200000|2021-09-22 01:13:20|17110.62|16990.62|17116.48|16996.48|17116.53|16996.53|17109.46|16989.46|9
1632273210000|2021-09-22 01:13:30|17117.2|16997.2|17129.48|17009.48|17129.48|17009.48|17117.2|16997.2|10
1632273220000|2021-09-22 01:13:40|17129.98|17009.98|17129.92|17009.92|17129.98|17009.98|17126.35|17006.35|10
1632273230000|2021-09-22 01:13:50|17127.77|17007.77|17124.96|17004.96|17128.99|17008.99|17124.96|17004.96|10
1632273240000|2021-09-22 01:14:00|17124.61|17004.61|17120.8|17000.8|17124.96|17004.96|17120.09|17000.09|10
1632273250000|2021-09-22 01:14:10|17119.78|16999.78|17117.59|16997.59|17119.78|16999.78|17117.59|16997.59|10
1632273260000|2021-09-22 01:14:20|17117.14|16997.14|17119.26|16999.26|17119.26|16999.26|17116.12|16996.12|10
1632273270000|2021-09-22 01:14:30|17120.46|17000.46|17129.04|17009.04|17129.04|17009.04|17119.68|16999.68|10
1632273280000|2021-09-22 01:14:40|17129.36|17009.36|17118.13|16998.13|17129.36|17009.36|17118.13|16998.13|10
1632273290000|2021-09-22 01:14:50|17118.79|16998.79|17122.48|17002.48|17122.67|17002.67|17118.79|16998.79|10
1632273300000|2021-09-22 01:15:00|17122.5|17002.5|17124.11|17004.11|17124.11|17004.11|17119.73|16999.73|10
1632273310000|2021-09-22 01:15:10|17124.22|17004.22|17130.99|17010.99|17130.99|17010.99|17124.14|17004.14|10
1632273320000|2021-09-22 01:15:20|17130.92|17010.92|17137.75|17017.75|17137.75|17017.75|17130.92|17010.92|10
1632273330000|2021-09-22 01:15:30|17139.55|17019.55|17139.57|17019.57|17140.77|17020.77|17138.12|17018.12|10
1632273340000|2021-09-22 01:15:40|17140.2|17020.2|17142.59|17022.59|17143.69|17023.69|17140.2|17020.2|10
1632273350000|2021-09-22 01:15:50|17142.21|17022.21|17143.64|17023.64|17144.07|17024.07|17139.52|17019.52|10
1632273360000|2021-09-22 01:16:00|17144.67|17024.67|17147.57|17027.57|17148|17028|17144.67|17024.67|10
1632273370000|2021-09-22 01:16:10|17146.45|17026.45|17144.44|17024.44|17146.65|17026.65|17144.44|17024.44|10
1632273380000|2021-09-22 01:16:20|17143.28|17023.28|17143.61|17023.61|17143.61|17023.61|17141.48|17021.48|10
1632273390000|2021-09-22 01:16:30|17143.12|17023.12|17139.37|17019.37|17143.12|17023.12|17139.37|17019.37|10
1632273400000|2021-09-22 01:16:40|17139.24|17019.24|17140.57|17020.57|17142.15|17022.15|17139.2|17019.2|10
1632273410000|2021-09-22 01:16:50|17140.13|17020.13|17139.11|17019.11|17140.37|17020.37|17138.38|17018.38|10
1632273420000|2021-09-22 01:17:00|17139.88|17019.88|17147.55|17027.55|17147.55|17027.55|17139.88|17019.88|10
1632273430000|2021-09-22 01:17:10|17147.94|17027.94|17172.9|17052.9|17172.9|17052.9|17147.94|17027.94|10
1632273440000|2021-09-22 01:17:20|17176.08|17056.08|17195.34|17075.34|17195.34|17075.34|17176.08|17056.08|10
1632273450000|2021-09-22 01:17:30|17195.76|17075.76|17219.94|17099.94|17219.94|17099.94|17195.76|17075.76|10
1632273460000|2021-09-22 01:17:40|17221.08|17101.08|17218.12|17098.12|17223.74|17103.74|17217.04|17097.04|10
1632273470000|2021-09-22 01:17:50|17218.63|17098.63|17215.43|17095.43|17218.63|17098.63|17214.64|17094.64|10
1632273480000|2021-09-22 01:18:00|17215.75|17095.75|17210.58|17090.58|17217.28|17097.28|17210.32|17090.32|10
1632273490000|2021-09-22 01:18:10|17210.16|17090.16|17192.77|17072.77|17210.16|17090.16|17192.63|17072.63|10
1632273500000|2021-09-22 01:18:20|17188.3|17068.3|17181.39|17061.39|17188.3|17068.3|17178.3|17058.3|10
1632273510000|2021-09-22 01:18:30|17182.09|17062.09|17180.73|17060.73|17183.06|17063.06|17177.72|17057.72|10
1632273520000|2021-09-22 01:18:40|17181.28|17061.28|17196.87|17076.87|17196.87|17076.87|17179.1|17059.1|10
1632273530000|2021-09-22 01:18:50|17197.24|17077.24|17198.83|17078.83|17199.37|17079.37|17197.24|17077.24|10
1632273540000|2021-09-22 01:19:00|17198|17078|17189.32|17069.32|17198|17078|17189.32|17069.32|10
1632273550000|2021-09-22 01:19:10|17189.84|17069.84|17175.94|17055.94|17189.84|17069.84|17175.94|17055.94|10
1632273560000|2021-09-22 01:19:20|17173.68|17053.68|17163.27|17043.27|17173.68|17053.68|17163.27|17043.27|10
1632273570000|2021-09-22 01:19:30|17161.97|17041.97|17140.7|17020.7|17161.97|17041.97|17140.7|17020.7|10
1632273580000|2021-09-22 01:19:40|17141.03|17021.03|17138.02|17018.02|17141.03|17021.03|17134.69|17014.69|10
1632273590000|2021-09-22 01:19:50|17138.13|17018.13|17143.5|17023.5|17143.96|17023.96|17138.13|17018.13|10
1632273600000|2021-09-22 01:20:00|17145.17|17025.17|17155.59|17035.59|17155.59|17035.59|17145.15|17025.15|10
1632273610000|2021-09-22 01:20:10|17155|17035|17159.88|17039.88|17161.61|17041.61|17155|17035|10
1632273620000|2021-09-22 01:20:20|17160.15|17040.15|17157.59|17037.59|17160.59|17040.59|17156.65|17036.65|10
1632273630000|2021-09-22 01:20:30|17157.01|17037.01|17160.59|17040.59|17160.59|17040.59|17157.01|17037.01|10
1632273640000|2021-09-22 01:20:40|17160.61|17040.61|17164.24|17044.24|17164.24|17044.24|17160.61|17040.61|10
1632273650000|2021-09-22 01:20:50|17164.91|17044.91|17171.07|17051.07|17171.07|17051.07|17164.91|17044.91|10
1632273660000|2021-09-22 01:21:00|17171.3|17051.3|17165.5|17045.5|17173.21|17053.21|17165.5|17045.5|10
1632273670000|2021-09-22 01:21:10|17164.64|17044.64|17149.33|17029.33|17164.64|17044.64|17149.33|17029.33|10
1632273680000|2021-09-22 01:21:20|17149.53|17029.53|17138.72|17018.72|17150.99|17030.99|17138.72|17018.72|9
1632273690000|2021-09-22 01:21:30|17137.51|17017.51|17136.47|17016.47|17137.72|17017.72|17135.78|17015.78|10
1632273700000|2021-09-22 01:21:40|17135.93|17015.93|17137.17|17017.17|17137.53|17017.53|17135.17|17015.17|10
1632273710000|2021-09-22 01:21:50|17138.19|17018.19|17148.26|17028.26|17148.26|17028.26|17137.19|17017.19|10
1632273720000|2021-09-22 01:22:00|17147.42|17027.42|17156.96|17036.96|17156.96|17036.96|17147.42|17027.42|10
1632273730000|2021-09-22 01:22:10|17156.62|17036.62|17158.94|17038.94|17159.39|17039.39|17156.62|17036.62|10
1632273740000|2021-09-22 01:22:20|17159.5|17039.5|17157.59|17037.59|17159.5|17039.5|17157.16|17037.16|10
1632273750000|2021-09-22 01:22:30|17157.74|17037.74|17157.99|17037.99|17158.7|17038.7|17157.27|17037.27|10
1632273760000|2021-09-22 01:22:40|17153.94|17033.94|17142.37|17022.37|17153.94|17033.94|17141.81|17021.81|10
1632273770000|2021-09-22 01:22:50|17141.47|17021.47|17148.79|17028.79|17148.79|17028.79|17140.27|17020.27|10
1632273780000|2021-09-22 01:23:00|17148.56|17028.56|17137.49|17017.49|17149.26|17029.26|17137.49|17017.49|10
1632273790000|2021-09-22 01:23:10|17137.21|17017.21|17134.24|17014.24|17137.41|17017.41|17134.16|17014.16|10
1632273800000|2021-09-22 01:23:20|17134.39|17014.39|17135.02|17015.02|17135.02|17015.02|17133.12|17013.12|10
1632273810000|2021-09-22 01:23:30|17134.89|17014.89|17132.84|17012.84|17135.01|17015.01|17132.84|17012.84|10
1632273820000|2021-09-22 01:23:40|17133.99|17013.99|17133.01|17013.01|17134.19|17014.19|17132.7|17012.7|10
1632273830000|2021-09-22 01:23:50|17131.15|17011.15|17131.63|17011.63|17131.63|17011.63|17129.03|17009.03|10
1632273840000|2021-09-22 01:24:00|17131.49|17011.49|17131.59|17011.59|17132.23|17012.23|17130.09|17010.09|9
1632273850000|2021-09-22 01:24:10|17132.66|17012.66|17133.53|17013.53|17133.95|17013.95|17132.6|17012.6|10
1632273860000|2021-09-22 01:24:20|17133.59|17013.59|17133.23|17013.23|17133.75|17013.75|17132.3|17012.3|10
1632273870000|2021-09-22 01:24:30|17133.65|17013.65|17137.47|17017.47|17137.47|17017.47|17132.99|17012.99|10
1632273880000|2021-09-22 01:24:40|17137.79|17017.79|17146.31|17026.31|17146.36|17026.36|17137.79|17017.79|10
1632273890000|2021-09-22 01:24:50|17146.21|17026.21|17149.14|17029.14|17149.19|17029.19|17146.21|17026.21|10
1632273900000|2021-09-22 01:25:00|17148.75|17028.75|17162.51|17042.51|17162.51|17042.51|17148.75|17028.75|10
1632273910000|2021-09-22 01:25:10|17161.13|17041.13|17158.71|17038.71|17163.89|17043.89|17158.71|17038.71|10
1632273920000|2021-09-22 01:25:20|17156.71|17036.71|17151.98|17031.98|17156.71|17036.71|17151.76|17031.76|10
1632273930000|2021-09-22 01:25:30|17151.9|17031.9|17151.67|17031.67|17154.2|17034.2|17151.67|17031.67|10
1632273940000|2021-09-22 01:25:40|17152.14|17032.14|17155.16|17035.16|17155.16|17035.16|17151.93|17031.93|10
1632273950000|2021-09-22 01:25:50|17156.04|17036.04|17160.94|17040.94|17160.94|17040.94|17156.04|17036.04|10
1632273960000|2021-09-22 01:26:00|17160.96|17040.96|17157.62|17037.62|17161.33|17041.33|17157.62|17037.62|9
1632273970000|2021-09-22 01:26:10|17156.86|17036.86|17146.94|17026.94|17156.86|17036.86|17146.94|17026.94|10
1632273980000|2021-09-22 01:26:20|17147.76|17027.76|17146.68|17026.68|17147.76|17027.76|17145.66|17025.66|10
1632273990000|2021-09-22 01:26:30|17146.19|17026.19|17146.22|17026.22|17147.28|17027.28|17146.19|17026.19|10
1632274000000|2021-09-22 01:26:40|17147.18|17027.18|17153.92|17033.92|17154.14|17034.14|17147.18|17027.18|10
1632274010000|2021-09-22 01:26:50|17154.45|17034.45|17157.14|17037.14|17157.14|17037.14|17154.45|17034.45|10
1632274020000|2021-09-22 01:27:00|17156.82|17036.82|17153.89|17033.89|17158.07|17038.07|17153.89|17033.89|10
1632274030000|2021-09-22 01:27:10|17154.79|17034.79|17155.96|17035.96|17155.96|17035.96|17153.66|17033.66|10
1632274040000|2021-09-22 01:27:20|17156.46|17036.46|17162.45|17042.45|17162.45|17042.45|17156.46|17036.46|10
1632274050000|2021-09-22 01:27:30|17161.1|17041.1|17164.55|17044.55|17164.55|17044.55|17161.1|17041.1|10
1632274060000|2021-09-22 01:27:40|17164.37|17044.37|17172.91|17052.91|17172.91|17052.91|17163.88|17043.88|10
1632274070000|2021-09-22 01:27:50|17173.37|17053.37|17171.68|17051.68|17174.33|17054.33|17171.68|17051.68|10
1632274080000|2021-09-22 01:28:00|17174.41|17054.41|17179.33|17059.33|17179.33|17059.33|17174.27|17054.27|10
1632274090000|2021-09-22 01:28:10|17178.78|17058.78|17183.77|17063.77|17183.77|17063.77|17178.78|17058.78|10
1632274100000|2021-09-22 01:28:20|17182.93|17062.93|17192.74|17072.74|17192.74|17072.74|17182.93|17062.93|10
1632274110000|2021-09-22 01:28:30|17192.71|17072.71|17215.58|17095.58|17215.58|17095.58|17192.71|17072.71|10
1632274120000|2021-09-22 01:28:40|17217.72|17097.72|17222.62|17102.62|17222.62|17102.62|17217.32|17097.32|10
1632274130000|2021-09-22 01:28:50|17223.01|17103.01|17225|17105|17226.65|17106.65|17223.01|17103.01|10
1632274140000|2021-09-22 01:29:00|17224.62|17104.62|17215.83|17095.83|17224.82|17104.82|17215.83|17095.83|10
1632274150000|2021-09-22 01:29:10|17214.61|17094.61|17216.29|17096.29|17217.06|17097.06|17214.61|17094.61|10
1632274160000|2021-09-22 01:29:20|17216.64|17096.64|17224.68|17104.68|17224.68|17104.68|17216.64|17096.64|10
1632274170000|2021-09-22 01:29:30|17226.04|17106.04|17236.72|17116.72|17236.75|17116.75|17225.47|17105.47|10
1632274180000|2021-09-22 01:29:40|17237.36|17117.36|17239.79|17119.79|17241.23|17121.23|17237.36|17117.36|10
1632274190000|2021-09-22 01:29:50|17238.4|17118.4|17236.69|17116.69|17239.04|17119.04|17236.69|17116.69|9
1632274200000|2021-09-22 01:30:00|17235.93|17115.93|17236.35|17116.35|17236.35|17116.35|17233.8|17113.8|10
1632274210000|2021-09-22 01:30:10|17236.51|17116.51|17240.36|17120.36|17240.36|17120.36|17235.79|17115.79|10
1632274220000|2021-09-22 01:30:20|17240.14|17120.14|17245.37|17125.37|17245.85|17125.85|17239.73|17119.73|10
1632274230000|2021-09-22 01:30:30|17245.58|17125.58|17242.97|17122.97|17245.93|17125.93|17242.97|17122.97|10
1632274240000|2021-09-22 01:30:40|17242.07|17122.07|17227.55|17107.55|17242.07|17122.07|17227.55|17107.55|10
1632274250000|2021-09-22 01:30:50|17228.42|17108.42|17221.04|17101.04|17228.42|17108.42|17221.04|17101.04|9
1632274260000|2021-09-22 01:31:00|17221.03|17101.03|17212.52|17092.52|17221.03|17101.03|17212.52|17092.52|10
1632274270000|2021-09-22 01:31:10|17212.14|17092.14|17208.34|17088.34|17214.02|17094.02|17208.34|17088.34|10
1632274280000|2021-09-22 01:31:20|17208.61|17088.61|17199.92|17079.92|17208.61|17088.61|17199.92|17079.92|10
1632274290000|2021-09-22 01:31:30|17199.91|17079.91|17197.07|17077.07|17200.96|17080.96|17197.07|17077.07|10
1632274300000|2021-09-22 01:31:40|17197.26|17077.26|17195.49|17075.49|17197.26|17077.26|17195.23|17075.23|10
1632274310000|2021-09-22 01:31:50|17196|17076|17189.89|17069.89|17196|17076|17189.89|17069.89|10
1632274320000|2021-09-22 01:32:00|17189.55|17069.55|17184.53|17064.53|17189.55|17069.55|17184.44|17064.44|10
1632274330000|2021-09-22 01:32:10|17184.54|17064.54|17179.41|17059.41|17184.54|17064.54|17178.8|17058.8|10
1632274340000|2021-09-22 01:32:20|17179.62|17059.62|17180.4|17060.4|17180.4|17060.4|17178.98|17058.98|10
1632274350000|2021-09-22 01:32:30|17180.5|17060.5|17179.56|17059.56|17181.01|17061.01|17179.56|17059.56|10
1632274360000|2021-09-22 01:32:40|17179.47|17059.47|17180|17060|17180.08|17060.08|17178.78|17058.78|10
1632274370000|2021-09-22 01:32:50|17181.46|17061.46|17183.13|17063.13|17183.13|17063.13|17181.46|17061.46|10
1632274380000|2021-09-22 01:33:00|17184.63|17064.63|17183.59|17063.59|17185.23|17065.23|17183.59|17063.59|10
1632274390000|2021-09-22 01:33:10|17184.29|17064.29|17183.53|17063.53|17184.29|17064.29|17182.23|17062.23|10
1632274400000|2021-09-22 01:33:20|17183.95|17063.95|17186.56|17066.56|17186.56|17066.56|17183.95|17063.95|10
1632274410000|2021-09-22 01:33:30|17186.68|17066.68|17190.59|17070.59|17190.59|17070.59|17186.15|17066.15|10
1632274420000|2021-09-22 01:33:40|17190.83|17070.83|17203.61|17083.61|17203.61|17083.61|17190.83|17070.83|10
1632274430000|2021-09-22 01:33:50|17204.35|17084.35|17209.1|17089.1|17209.68|17089.68|17204.24|17084.24|10
1632274440000|2021-09-22 01:34:00|17208|17088|17203.64|17083.64|17208|17088|17203.64|17083.64|10
1632274450000|2021-09-22 01:34:10|17202.97|17082.97|17200.53|17080.53|17202.97|17082.97|17200.33|17080.33|10
1632274460000|2021-09-22 01:34:20|17200.41|17080.41|17198.16|17078.16|17200.98|17080.98|17198.16|17078.16|10
1632274470000|2021-09-22 01:34:30|17197.98|17077.98|17199.62|17079.62|17199.62|17079.62|17197.78|17077.78|10
1632274480000|2021-09-22 01:34:40|17199.76|17079.76|17205.26|17085.26|17205.26|17085.26|17199.76|17079.76|10
1632274490000|2021-09-22 01:34:50|17206.13|17086.13|17209.16|17089.16|17209.16|17089.16|17206.13|17086.13|10
1632274500000|2021-09-22 01:35:00|17209.95|17089.95|17215.82|17095.82|17215.82|17095.82|17209.95|17089.95|10
1632274510000|2021-09-22 01:35:10|17215.65|17095.65|17214.61|17094.61|17215.65|17095.65|17214.41|17094.41|10
1632274520000|2021-09-22 01:35:20|17214.37|17094.37|17213.56|17093.56|17214.69|17094.69|17212.76|17092.76|10
1632274530000|2021-09-22 01:35:30|17212.97|17092.97|17217.47|17097.47|17217.47|17097.47|17212.97|17092.97|10
1632274540000|2021-09-22 01:35:40|17217.58|17097.58|17217.91|17097.91|17217.91|17097.91|17216.8|17096.8|10
1632274550000|2021-09-22 01:35:50|17218.24|17098.24|17220.01|17100.01|17220.05|17100.05|17218.22|17098.22|10
1632274560000|2021-09-22 01:36:00|17220.3|17100.3|17217.79|17097.79|17221.43|17101.43|17217.79|17097.79|10
1632274570000|2021-09-22 01:36:10|17216.7|17096.7|17216.63|17096.63|17217.59|17097.59|17215.01|17095.01|10
1632274580000|2021-09-22 01:36:20|17217.79|17097.79|17213.81|17093.81|17218.01|17098.01|17213.45|17093.45|10
1632274590000|2021-09-22 01:36:30|17213.08|17093.08|17211.07|17091.07|17213.08|17093.08|17211.03|17091.03|10
1632274600000|2021-09-22 01:36:40|17211.53|17091.53|17210.04|17090.04|17211.87|17091.87|17209.87|17089.87|10
1632274610000|2021-09-22 01:36:50|17210.49|17090.49|17209.61|17089.61|17210.66|17090.66|17209.56|17089.56|10
1632274620000|2021-09-22 01:37:00|17209.49|17089.49|17211.24|17091.24|17211.6|17091.6|17209.49|17089.49|10
1632274630000|2021-09-22 01:37:10|17210.8|17090.8|17213.88|17093.88|17213.88|17093.88|17208.65|17088.65|10
1632274640000|2021-09-22 01:37:20|17215.22|17095.22|17218.92|17098.92|17218.92|17098.92|17214.59|17094.59|9
1632274650000|2021-09-22 01:37:30|17218.94|17098.94|17230.84|17110.84|17232.39|17112.39|17218.94|17098.94|10
1632274660000|2021-09-22 01:37:40|17233.21|17113.21|17232.56|17112.56|17233.21|17113.21|17231.52|17111.52|10
1632274670000|2021-09-22 01:37:50|17230.92|17110.92|17230.63|17110.63|17233.16|17113.16|17230.63|17110.63|9
1632274680000|2021-09-22 01:38:00|17230.3|17110.3|17221.56|17101.56|17230.68|17110.68|17221.56|17101.56|10
1632274690000|2021-09-22 01:38:10|17221.19|17101.19|17219.3|17099.3|17221.19|17101.19|17218.99|17098.99|10
1632274700000|2021-09-22 01:38:20|17219.77|17099.77|17218.36|17098.36|17220.66|17100.66|17218.36|17098.36|10
1632274710000|2021-09-22 01:38:30|17217.34|17097.34|17216.24|17096.24|17217.34|17097.34|17215.44|17095.44|10
1632274720000|2021-09-22 01:38:40|17216.77|17096.77|17219.77|17099.77|17219.77|17099.77|17215.89|17095.89|10
1632274730000|2021-09-22 01:38:50|17220.33|17100.33|17227.06|17107.06|17227.06|17107.06|17220.3|17100.3|10
1632274740000|2021-09-22 01:39:00|17227.77|17107.77|17229.8|17109.8|17229.92|17109.92|17227.77|17107.77|10
1632274750000|2021-09-22 01:39:10|17229.93|17109.93|17232|17112|17232.28|17112.28|17229.93|17109.93|10
1632274760000|2021-09-22 01:39:20|17231.95|17111.95|17234.39|17114.39|17234.39|17114.39|17231.95|17111.95|10
1632274770000|2021-09-22 01:39:30|17234.45|17114.45|17238.38|17118.38|17238.38|17118.38|17234.29|17114.29|10
1632274780000|2021-09-22 01:39:40|17238.63|17118.63|17236.94|17116.94|17239.52|17119.52|17236.94|17116.94|10
1632274790000|2021-09-22 01:39:50|17236.89|17116.89|17238.15|17118.15|17238.15|17118.15|17236.34|17116.34|10
1632274800000|2021-09-22 01:40:00|17238.19|17118.19|17236.43|17116.43|17239.94|17119.94|17236.43|17116.43|10
1632274810000|2021-09-22 01:40:10|17236.45|17116.45|17230.18|17110.18|17236.45|17116.45|17230.18|17110.18|10
1632274820000|2021-09-22 01:40:20|17229.25|17109.25|17226.81|17106.81|17229.26|17109.26|17226.7|17106.7|10
1632274830000|2021-09-22 01:40:30|17226.79|17106.79|17228.96|17108.96|17229.12|17109.12|17226.79|17106.79|10
1632274840000|2021-09-22 01:40:40|17228.8|17108.8|17228.93|17108.93|17229.27|17109.27|17228.06|17108.06|10
1632274850000|2021-09-22 01:40:50|17228.47|17108.47|17225.99|17105.99|17228.49|17108.49|17225.91|17105.91|10
1632274860000|2021-09-22 01:41:00|17226|17106|17221|17101|17226|17106|17221|17101|10
1632274870000|2021-09-22 01:41:10|17221.1|17101.1|17221.54|17101.54|17221.54|17101.54|17220.38|17100.38|10
1632274880000|2021-09-22 01:41:20|17221.7|17101.7|17224.75|17104.75|17224.75|17104.75|17221.7|17101.7|10
1632274890000|2021-09-22 01:41:30|17225.76|17105.76|17225.15|17105.15|17225.76|17105.76|17224.66|17104.66|10
1632274900000|2021-09-22 01:41:40|17225.05|17105.05|17228.59|17108.59|17228.59|17108.59|17225.05|17105.05|10
1632274910000|2021-09-22 01:41:50|17228.86|17108.86|17231.84|17111.84|17231.84|17111.84|17228.86|17108.86|10
1632274920000|2021-09-22 01:42:00|17232.12|17112.12|17235.79|17115.79|17235.79|17115.79|17231.93|17111.93|10
1632274930000|2021-09-22 01:42:10|17236.19|17116.19|17237.52|17117.52|17237.52|17117.52|17235.37|17115.37|10
1632274940000|2021-09-22 01:42:20|17238.67|17118.67|17238.52|17118.52|17240.63|17120.63|17238.32|17118.32|10
1632274950000|2021-09-22 01:42:30|17237.49|17117.49|17242.09|17122.09|17242.09|17122.09|17236.84|17116.84|10
1632274960000|2021-09-22 01:42:40|17242.89|17122.89|17247.91|17127.91|17247.91|17127.91|17242.89|17122.89|10
1632274970000|2021-09-22 01:42:50|17249.68|17129.68|17254.61|17134.61|17254.61|17134.61|17249.35|17129.35|10
1632274980000|2021-09-22 01:43:00|17255.34|17135.34|17256.73|17136.73|17257.95|17137.95|17255.34|17135.34|10
1632274990000|2021-09-22 01:43:10|17256.67|17136.67|17253.43|17133.43|17256.67|17136.67|17253.43|17133.43|10
1632275000000|2021-09-22 01:43:20|17253.85|17133.85|17253.54|17133.54|17255.32|17135.32|17253.54|17133.54|10
1632275010000|2021-09-22 01:43:30|17254.16|17134.16|17257.65|17137.65|17257.65|17137.65|17253.22|17133.22|10
1632275020000|2021-09-22 01:43:40|17257.52|17137.52|17264.28|17144.28|17264.45|17144.45|17257.52|17137.52|10
1632275030000|2021-09-22 01:43:50|17264.32|17144.32|17265.56|17145.56|17265.56|17145.56|17264.32|17144.32|9
1632275040000|2021-09-22 01:44:00|17265.73|17145.73|17273.55|17153.55|17274.09|17154.09|17265.73|17145.73|10
1632275050000|2021-09-22 01:44:10|17273.35|17153.35|17274.87|17154.87|17276.7|17156.7|17273.35|17153.35|10
1632275060000|2021-09-22 01:44:20|17275.03|17155.03|17279.54|17159.54|17279.54|17159.54|17274.87|17154.87|10
1632275070000|2021-09-22 01:44:30|17279.76|17159.76|17287.14|17167.14|17288.05|17168.05|17279.76|17159.76|10
1632275080000|2021-09-22 01:44:40|17287.63|17167.63|17290.68|17170.68|17290.76|17170.76|17285.91|17165.91|10
1632275090000|2021-09-22 01:44:50|17291.18|17171.18|17290.9|17170.9|17293.1|17173.1|17290|17170|10
1632275100000|2021-09-22 01:45:00|17290.38|17170.38|17290.32|17170.32|17293.56|17173.56|17289.75|17169.75|10
1632275110000|2021-09-22 01:45:10|17290.33|17170.33|17290.12|17170.12|17290.33|17170.33|17288.21|17168.21|10
1632275120000|2021-09-22 01:45:20|17291.2|17171.2|17289.27|17169.27|17291.38|17171.38|17289.27|17169.27|10
1632275130000|2021-09-22 01:45:30|17289.6|17169.6|17291.93|17171.93|17291.93|17171.93|17288.76|17168.76|10
1632275140000|2021-09-22 01:45:40|17291.79|17171.79|17304.76|17184.76|17304.76|17184.76|17291.79|17171.79|10
1632275150000|2021-09-22 01:45:50|17306|17186|17313.28|17193.28|17313.28|17193.28|17306|17186|10
1632275160000|2021-09-22 01:46:00|17315.52|17195.52|17330.54|17210.54|17330.54|17210.54|17315.52|17195.52|10
1632275170000|2021-09-22 01:46:10|17332.24|17212.24|17336.62|17216.62|17339.63|17219.63|17332.24|17212.24|9
1632275180000|2021-09-22 01:46:20|17338.24|17218.24|17337.28|17217.28|17339.46|17219.46|17337.27|17217.27|10
1632275190000|2021-09-22 01:46:30|17337.27|17217.27|17350.45|17230.45|17350.45|17230.45|17337.27|17217.27|10
1632275200000|2021-09-22 01:46:40|17351.48|17231.48|17369.01|17249.01|17369.01|17249.01|17351.48|17231.48|9
1632275210000|2021-09-22 01:46:50|17369.69|17249.69|17378.04|17258.04|17378.04|17258.04|17369.69|17249.69|10
1632275220000|2021-09-22 01:47:00|17377.85|17257.85|17376.36|17256.36|17379.54|17259.54|17374.46|17254.46|10
1632275230000|2021-09-22 01:47:10|17376.59|17256.59|17378.65|17258.65|17378.86|17258.86|17376.59|17256.59|9
1632275240000|2021-09-22 01:47:20|17378.17|17258.17|17375.98|17255.98|17378.17|17258.17|17374.34|17254.34|10
1632275250000|2021-09-22 01:47:30|17375.61|17255.61|17378.11|17258.11|17378.11|17258.11|17375.3|17255.3|10
1632275260000|2021-09-22 01:47:40|17377.9|17257.9|17380.52|17260.52|17382.41|17262.41|17377.9|17257.9|10
1632275270000|2021-09-22 01:47:50|17381.21|17261.21|17378.19|17258.19|17381.56|17261.56|17378.19|17258.19|10
1632275280000|2021-09-22 01:48:00|17377.56|17257.56|17381.62|17261.62|17381.83|17261.83|17376.75|17256.75|10
1632275290000|2021-09-22 01:48:10|17383.43|17263.43|17383.71|17263.71|17384.37|17264.37|17383.17|17263.17|10
1632275300000|2021-09-22 01:48:20|17384.09|17264.09|17385.82|17265.82|17386.36|17266.36|17383.33|17263.33|10
1632275310000|2021-09-22 01:48:30|17386.69|17266.69|17384.47|17264.47|17386.69|17266.69|17384.3|17264.3|8
1632275320000|2021-09-22 01:48:40|17385.1|17265.1|17378.98|17258.98|17385.1|17265.1|17378.98|17258.98|10
1632275330000|2021-09-22 01:48:50|17378.92|17258.92|17377.86|17257.86|17378.92|17258.92|17376.97|17256.97|10
1632275340000|2021-09-22 01:49:00|17376.82|17256.82|17371.09|17251.09|17377.09|17257.09|17370.5|17250.5|10
1632275350000|2021-09-22 01:49:10|17371.21|17251.21|17372.16|17252.16|17372.9|17252.9|17371.21|17251.21|10
1632275360000|2021-09-22 01:49:20|17371.6|17251.6|17370.15|17250.15|17371.97|17251.97|17370.15|17250.15|10
1632275370000|2021-09-22 01:49:30|17369.8|17249.8|17369.04|17249.04|17370.39|17250.39|17369.04|17249.04|10
1632275380000|2021-09-22 01:49:40|17369.08|17249.08|17371.51|17251.51|17371.66|17251.66|17369.08|17249.08|10
1632275390000|2021-09-22 01:49:50|17371.61|17251.61|17367.99|17247.99|17371.61|17251.61|17367.99|17247.99|10
1632275400000|2021-09-22 01:50:00|17367.73|17247.73|17362.4|17242.4|17367.73|17247.73|17362.4|17242.4|10
1632275410000|2021-09-22 01:50:10|17361.34|17241.34|17358.62|17238.62|17361.41|17241.41|17358.62|17238.62|9
1632275420000|2021-09-22 01:50:20|17358.45|17238.45|17353.77|17233.77|17358.58|17238.58|17353.77|17233.77|10
1632275430000|2021-09-22 01:50:30|17352.32|17232.32|17344.25|17224.25|17352.32|17232.32|17344.25|17224.25|10
1632275440000|2021-09-22 01:50:40|17343.68|17223.68|17339.89|17219.89|17343.68|17223.68|17338.72|17218.72|10
1632275450000|2021-09-22 01:50:50|17339.77|17219.77|17339.75|17219.75|17340.09|17220.09|17338.72|17218.72|10
1632275460000|2021-09-22 01:51:00|17339.76|17219.76|17336.84|17216.84|17339.76|17219.76|17336.32|17216.32|10
1632275470000|2021-09-22 01:51:10|17336.78|17216.78|17335.28|17215.28|17336.8|17216.8|17334.89|17214.89|10
1632275480000|2021-09-22 01:51:20|17335.09|17215.09|17331.8|17211.8|17335.47|17215.47|17331.8|17211.8|10
1632275490000|2021-09-22 01:51:30|17331.09|17211.09|17328.38|17208.38|17331.09|17211.09|17328.3|17208.3|10
1632275500000|2021-09-22 01:51:40|17327.78|17207.78|17322.22|17202.22|17327.78|17207.78|17322.22|17202.22|10
1632275510000|2021-09-22 01:51:50|17322.18|17202.18|17318.43|17198.43|17322.18|17202.18|17318.37|17198.37|10
1632275520000|2021-09-22 01:52:00|17318.13|17198.13|17317.42|17197.42|17318.13|17198.13|17316.2|17196.2|10
1632275530000|2021-09-22 01:52:10|17317.99|17197.99|17312.97|17192.97|17317.99|17197.99|17312.97|17192.97|10
1632275540000|2021-09-22 01:52:20|17311.7|17191.7|17309.79|17189.79|17311.7|17191.7|17306.99|17186.99|10
1632275550000|2021-09-22 01:52:30|17310.27|17190.27|17309.45|17189.45|17312.1|17192.1|17308.84|17188.84|10
1632275560000|2021-09-22 01:52:40|17308.46|17188.46|17300.19|17180.19|17308.46|17188.46|17300.19|17180.19|10
1632275570000|2021-09-22 01:52:50|17299.83|17179.83|17298.2|17178.2|17299.83|17179.83|17297.43|17177.43|10
1632275580000|2021-09-22 01:53:00|17298.18|17178.18|17294.3|17174.3|17298.18|17178.18|17294.3|17174.3|10
1632275590000|2021-09-22 01:53:10|17293.91|17173.91|17291.31|17171.31|17293.91|17173.91|17291.09|17171.09|9
1632275600000|2021-09-22 01:53:20|17292.21|17172.21|17292.14|17172.14|17292.83|17172.83|17291.79|17171.79|9
1632275610000|2021-09-22 01:53:30|17291.88|17171.88|17288.69|17168.69|17291.88|17171.88|17288.69|17168.69|10
1632275620000|2021-09-22 01:53:40|17288.56|17168.56|17285.94|17165.94|17288.56|17168.56|17285.92|17165.92|10
1632275630000|2021-09-22 01:53:50|17285.05|17165.05|17286.79|17166.79|17287.37|17167.37|17285.04|17165.04|10
1632275640000|2021-09-22 01:54:00|17287.22|17167.22|17288.14|17168.14|17288.14|17168.14|17286.35|17166.35|10
1632275650000|2021-09-22 01:54:10|17288.81|17168.81|17287.43|17167.43|17288.94|17168.94|17287.43|17167.43|10
1632275660000|2021-09-22 01:54:20|17287.21|17167.21|17291.85|17171.85|17291.85|17171.85|17287.21|17167.21|9
1632275670000|2021-09-22 01:54:30|17292.71|17172.71|17297.41|17177.41|17297.41|17177.41|17292.71|17172.71|10
1632275680000|2021-09-22 01:54:40|17297.73|17177.73|17305.18|17185.18|17305.18|17185.18|17297.73|17177.73|10
1632275690000|2021-09-22 01:54:50|17304.53|17184.53|17313.59|17193.59|17313.59|17193.59|17304.53|17184.53|10
1632275700000|2021-09-22 01:55:00|17314.58|17194.58|17314.03|17194.03|17315.23|17195.23|17314.03|17194.03|10
1632275710000|2021-09-22 01:55:10|17313.69|17193.69|17308.48|17188.48|17313.69|17193.69|17308.48|17188.48|10
1632275720000|2021-09-22 01:55:20|17307.99|17187.99|17309.27|17189.27|17309.44|17189.44|17307.77|17187.77|10
1632275730000|2021-09-22 01:55:30|17308.79|17188.79|17307.43|17187.43|17309.12|17189.12|17307.43|17187.43|10
1632275740000|2021-09-22 01:55:40|17307.45|17187.45|17303.25|17183.25|17307.45|17187.45|17303.25|17183.25|10
1632275750000|2021-09-22 01:55:50|17303.24|17183.24|17303.88|17183.88|17305|17185|17303.24|17183.24|10
1632275760000|2021-09-22 01:56:00|17303.9|17183.9|17300.56|17180.56|17303.9|17183.9|17300.56|17180.56|10
1632275770000|2021-09-22 01:56:10|17299.38|17179.38|17291.81|17171.81|17299.38|17179.38|17291.81|17171.81|10
1632275780000|2021-09-22 01:56:20|17290.25|17170.25|17284.34|17164.34|17290.25|17170.25|17284.34|17164.34|10
1632275790000|2021-09-22 01:56:30|17284.05|17164.05|17276.56|17156.56|17284.05|17164.05|17276.56|17156.56|10
1632275800000|2021-09-22 01:56:40|17274.23|17154.23|17275.08|17155.08|17275.08|17155.08|17269.93|17149.93|10
1632275810000|2021-09-22 01:56:50|17274.9|17154.9|17276.42|17156.42|17278.46|17158.46|17274.9|17154.9|10
1632275820000|2021-09-22 01:57:00|17276|17156|17275.37|17155.37|17276.5|17156.5|17275.16|17155.16|10
1632275830000|2021-09-22 01:57:10|17274.5|17154.5|17271.98|17151.98|17275.11|17155.11|17271.98|17151.98|10
1632275840000|2021-09-22 01:57:20|17271.87|17151.87|17279.92|17159.92|17279.92|17159.92|17271.87|17151.87|10
1632275850000|2021-09-22 01:57:30|17280.04|17160.04|17286.88|17166.88|17286.88|17166.88|17280.04|17160.04|10
1632275860000|2021-09-22 01:57:40|17287.88|17167.88|17288.61|17168.61|17290.52|17170.52|17287.1|17167.1|10
1632275870000|2021-09-22 01:57:50|17288.9|17168.9|17292.04|17172.04|17292.04|17172.04|17288.88|17168.88|10
1632275880000|2021-09-22 01:58:00|17294.17|17174.17|17304.15|17184.15|17304.15|17184.15|17294.17|17174.17|10
1632275890000|2021-09-22 01:58:10|17304.33|17184.33|17310.32|17190.32|17312.22|17192.22|17304.33|17184.33|10
1632275900000|2021-09-22 01:58:20|17312.66|17192.66|17302.19|17182.19|17312.66|17192.66|17302.19|17182.19|10
1632275910000|2021-09-22 01:58:30|17303.16|17183.16|17292.13|17172.13|17303.16|17183.16|17292.13|17172.13|10
1632275920000|2021-09-22 01:58:40|17292.14|17172.14|17292.41|17172.41|17292.41|17172.41|17290.82|17170.82|10
1632275930000|2021-09-22 01:58:50|17292.49|17172.49|17297.87|17177.87|17297.96|17177.96|17292.49|17172.49|10
1632275940000|2021-09-22 01:59:00|17297.41|17177.41|17297.59|17177.59|17299.61|17179.61|17297.41|17177.41|9
1632275950000|2021-09-22 01:59:10|17296.83|17176.83|17292.95|17172.95|17296.83|17176.83|17292.95|17172.95|10
1632275960000|2021-09-22 01:59:20|17292.92|17172.92|17292.93|17172.93|17294.13|17174.13|17292.9|17172.9|9
1632275970000|2021-09-22 01:59:30|17292.62|17172.62|17294.39|17174.39|17294.39|17174.39|17292.62|17172.62|10
1632275980000|2021-09-22 01:59:40|17294.54|17174.54|17297.78|17177.78|17297.78|17177.78|17293.43|17173.43|10
1632275990000|2021-09-22 01:59:50|17298.74|17178.74|17303.58|17183.58|17303.58|17183.58|17298.74|17178.74|9
1632276000000|2021-09-22 02:00:00|17303.14|17183.14|17309.42|17189.42|17309.42|17189.42|17302.77|17182.77|10
1632276010000|2021-09-22 02:00:10|17309.57|17189.57|17312.1|17192.1|17312.1|17192.1|17309.57|17189.57|10
1632276020000|2021-09-22 02:00:20|17312.06|17192.06|17310.99|17190.99|17312.06|17192.06|17309.65|17189.65|9
1632276030000|2021-09-22 02:00:30|17311.47|17191.47|17316.33|17196.33|17316.33|17196.33|17311.02|17191.02|10
1632276040000|2021-09-22 02:00:40|17315.55|17195.55|17326.52|17206.52|17326.52|17206.52|17315.55|17195.55|10
1632276050000|2021-09-22 02:00:50|17326.59|17206.59|17331.72|17211.72|17331.72|17211.72|17326.59|17206.59|10
1632276060000|2021-09-22 02:01:00|17332.36|17212.36|17336.32|17216.32|17336.32|17216.32|17332.36|17212.36|10
1632276070000|2021-09-22 02:01:10|17337.11|17217.11|17342.29|17222.29|17342.75|17222.75|17337.11|17217.11|10
1632276080000|2021-09-22 02:01:20|17342.89|17222.89|17336.7|17216.7|17344.59|17224.59|17336.7|17216.7|10
1632276090000|2021-09-22 02:01:30|17333.57|17213.57|17315.84|17195.84|17333.57|17213.57|17315.84|17195.84|10
1632276100000|2021-09-22 02:01:40|17313.25|17193.25|17304.23|17184.23|17313.25|17193.25|17304.23|17184.23|10
1632276110000|2021-09-22 02:01:50|17301.59|17181.59|17292.37|17172.37|17301.59|17181.59|17292.3|17172.3|10
1632276120000|2021-09-22 02:02:00|17291.83|17171.83|17287.89|17167.89|17292.36|17172.36|17287.72|17167.72|10
1632276130000|2021-09-22 02:02:10|17286.79|17166.79|17280.88|17160.88|17287.07|17167.07|17280.88|17160.88|8
1632276140000|2021-09-22 02:02:20|17280.93|17160.93|17280.16|17160.16|17281.12|17161.12|17280.16|17160.16|10
1632276150000|2021-09-22 02:02:30|17280.2|17160.2|17277.78|17157.78|17280.2|17160.2|17277.2|17157.2|9
1632276160000|2021-09-22 02:02:40|17278.14|17158.14|17278.26|17158.26|17278.3|17158.3|17277.99|17157.99|9
1632276170000|2021-09-22 02:02:50|17278.23|17158.23|17279.51|17159.51|17279.51|17159.51|17278.23|17158.23|9
1632276180000|2021-09-22 02:03:00|17280.47|17160.47|17279.05|17159.05|17280.53|17160.53|17279.05|17159.05|10
1632276190000|2021-09-22 02:03:10|17276.62|17156.62|17273.87|17153.87|17277.45|17157.45|17273.57|17153.57|9
1632276200000|2021-09-22 02:03:20|17273.05|17153.05|17272.39|17152.39|17273.59|17153.59|17272.28|17152.28|10
1632276210000|2021-09-22 02:03:30|17272.58|17152.58|17271.08|17151.08|17272.58|17152.58|17270.04|17150.04|10
1632276220000|2021-09-22 02:03:40|17270.16|17150.16|17269.46|17149.46|17270.22|17150.22|17268.72|17148.72|10
1632276230000|2021-09-22 02:03:50|17269.43|17149.43|17272.24|17152.24|17272.24|17152.24|17269.43|17149.43|10
1632276240000|2021-09-22 02:04:00|17272.69|17152.69|17279.24|17159.24|17279.24|17159.24|17272.69|17152.69|10
1632276250000|2021-09-22 02:04:10|17282.16|17162.16|17282.23|17162.23|17282.23|17162.23|17281.68|17161.68|9
1632276260000|2021-09-22 02:04:20|17280.44|17160.44|17277.82|17157.82|17280.44|17160.44|17277.82|17157.82|10
1632276270000|2021-09-22 02:04:30|17277.91|17157.91|17280.16|17160.16|17280.16|17160.16|17277.91|17157.91|10
1632276280000|2021-09-22 02:04:40|17281.23|17161.23|17284.41|17164.41|17285.3|17165.3|17281.23|17161.23|10
1632276290000|2021-09-22 02:04:50|17284.38|17164.38|17283.83|17163.83|17284.38|17164.38|17283.66|17163.66|9
1632276300000|2021-09-22 02:05:00|17283.79|17163.79|17285.17|17165.17|17285.17|17165.17|17283.68|17163.68|10
1632276310000|2021-09-22 02:05:10|17286.06|17166.06|17290.03|17170.03|17290.36|17170.36|17285.89|17165.89|10
1632276320000|2021-09-22 02:05:20|17288.69|17168.69|17287|17167|17290.22|17170.22|17287|17167|10
1632276330000|2021-09-22 02:05:30|17287.06|17167.06|17282.3|17162.3|17287.1|17167.1|17282.3|17162.3|10
1632276340000|2021-09-22 02:05:40|17281.42|17161.42|17275.66|17155.66|17281.42|17161.42|17275.66|17155.66|10
1632276350000|2021-09-22 02:05:50|17275.19|17155.19|17271.02|17151.02|17275.21|17155.21|17271.02|17151.02|10
1632276360000|2021-09-22 02:06:00|17270.54|17150.54|17268.47|17148.47|17270.54|17150.54|17268.19|17148.19|10
1632276370000|2021-09-22 02:06:10|17268.2|17148.2|17263.2|17143.2|17268.2|17148.2|17263.2|17143.2|10
1632276380000|2021-09-22 02:06:20|17262.24|17142.24|17257.85|17137.85|17262.24|17142.24|17257.85|17137.85|10
1632276390000|2021-09-22 02:06:30|17256.92|17136.92|17248.02|17128.02|17256.98|17136.98|17248.02|17128.02|10
1632276400000|2021-09-22 02:06:40|17247.57|17127.57|17245.51|17125.51|17247.57|17127.57|17245.38|17125.38|9
1632276410000|2021-09-22 02:06:50|17244.98|17124.98|17240.01|17120.01|17244.98|17124.98|17239.81|17119.81|10
1632276420000|2021-09-22 02:07:00|17240.67|17120.67|17235.08|17115.08|17240.67|17120.67|17235.08|17115.08|10
1632276430000|2021-09-22 02:07:10|17234.9|17114.9|17233.56|17113.56|17235.5|17115.5|17233.56|17113.56|10
1632276440000|2021-09-22 02:07:20|17233.64|17113.64|17232.38|17112.38|17233.64|17113.64|17232.38|17112.38|10
1632276450000|2021-09-22 02:07:30|17230.42|17110.42|17231.62|17111.62|17231.62|17111.62|17230.42|17110.42|9
1632276460000|2021-09-22 02:07:40|17230.7|17110.7|17230.4|17110.4|17231.46|17111.46|17230.34|17110.34|10
1632276470000|2021-09-22 02:07:50|17230.06|17110.06|17229.71|17109.71|17230.19|17110.19|17228.62|17108.62|10
1632276480000|2021-09-22 02:08:00|17229.62|17109.62|17225.74|17105.74|17229.62|17109.62|17225.74|17105.74|10
1632276490000|2021-09-22 02:08:10|17224.63|17104.63|17225.02|17105.02|17225.9|17105.9|17224.56|17104.56|10
1632276500000|2021-09-22 02:08:20|17225.44|17105.44|17224.34|17104.34|17225.54|17105.54|17224.34|17104.34|10
1632276510000|2021-09-22 02:08:30|17224.05|17104.05|17224.92|17104.92|17225.67|17105.67|17224.03|17104.03|10
1632276520000|2021-09-22 02:08:40|17225.15|17105.15|17225.61|17105.61|17226.14|17106.14|17224.87|17104.87|10
1632276530000|2021-09-22 02:08:50|17225.57|17105.57|17227.61|17107.61|17227.61|17107.61|17225.42|17105.42|9
1632276540000|2021-09-22 02:09:00|17227.63|17107.63|17230.18|17110.18|17230.18|17110.18|17227.63|17107.63|10
1632276550000|2021-09-22 02:09:10|17229.47|17109.47|17230.4|17110.4|17230.4|17110.4|17228.79|17108.79|10
1632276560000|2021-09-22 02:09:20|17230.7|17110.7|17231.74|17111.74|17232.12|17112.12|17230.43|17110.43|10
1632276570000|2021-09-22 02:09:30|17231.71|17111.71|17231.72|17111.72|17232.07|17112.07|17231.09|17111.09|10
1632276580000|2021-09-22 02:09:40|17232.46|17112.46|17234.51|17114.51|17234.51|17114.51|17232.46|17112.46|9
1632276590000|2021-09-22 02:09:50|17234.75|17114.75|17234.55|17114.55|17235.27|17115.27|17233.15|17113.15|10
1632276600000|2021-09-22 02:10:00|17234.48|17114.48|17233.89|17113.89|17235.18|17115.18|17233.72|17113.72|10
1632276610000|2021-09-22 02:10:10|17233.87|17113.87|17229.56|17109.56|17233.92|17113.92|17229.56|17109.56|10
1632276620000|2021-09-22 02:10:20|17230.09|17110.09|17228.3|17108.3|17230.09|17110.09|17227.46|17107.46|9
1632276630000|2021-09-22 02:10:30|17229.08|17109.08|17231.95|17111.95|17231.95|17111.95|17229.08|17109.08|10
1632276640000|2021-09-22 02:10:40|17232.22|17112.22|17235.17|17115.17|17235.17|17115.17|17231.91|17111.91|10
1632276650000|2021-09-22 02:10:50|17235.55|17115.55|17236.45|17116.45|17236.5|17116.5|17235.55|17115.55|10
1632276660000|2021-09-22 02:11:00|17236.31|17116.31|17235.43|17115.43|17237.16|17117.16|17235.43|17115.43|9
1632276670000|2021-09-22 02:11:10|17235.91|17115.91|17240.5|17120.5|17240.5|17120.5|17235.91|17115.91|10
1632276680000|2021-09-22 02:11:20|17241.47|17121.47|17248.42|17128.42|17248.42|17128.42|17241.47|17121.47|10
1632276690000|2021-09-22 02:11:30|17247.86|17127.86|17248.84|17128.84|17249.51|17129.51|17247.27|17127.27|10
1632276700000|2021-09-22 02:11:40|17248.81|17128.81|17248.79|17128.79|17250.43|17130.43|17248.41|17128.41|10
1632276710000|2021-09-22 02:11:50|17248.21|17128.21|17246.54|17126.54|17248.29|17128.29|17246.29|17126.29|10
1632276720000|2021-09-22 02:12:00|17245.16|17125.16|17246.52|17126.52|17246.52|17126.52|17244.72|17124.72|10
1632276730000|2021-09-22 02:12:10|17247.13|17127.13|17253.21|17133.21|17253.21|17133.21|17247.13|17127.13|10
1632276740000|2021-09-22 02:12:20|17253.96|17133.96|17260.77|17140.77|17260.77|17140.77|17253.33|17133.33|10
1632276750000|2021-09-22 02:12:30|17262.46|17142.46|17276.11|17156.11|17276.11|17156.11|17262.46|17142.46|10
1632276760000|2021-09-22 02:12:40|17276.19|17156.19|17276.92|17156.92|17278.13|17158.13|17276.19|17156.19|9
1632276770000|2021-09-22 02:12:50|17276.8|17156.8|17274.83|17154.83|17276.8|17156.8|17274.76|17154.76|10
1632276780000|2021-09-22 02:13:00|17274.71|17154.71|17274.31|17154.31|17275.41|17155.41|17273.91|17153.91|10
1632276790000|2021-09-22 02:13:10|17273.48|17153.48|17271.93|17151.93|17273.48|17153.48|17271.93|17151.93|9
1632276800000|2021-09-22 02:13:20|17271.36|17151.36|17274.74|17154.74|17274.74|17154.74|17271.36|17151.36|10
1632276810000|2021-09-22 02:13:30|17275.75|17155.75|17276.02|17156.02|17277.16|17157.16|17275.27|17155.27|10
1632276820000|2021-09-22 02:13:40|17275.91|17155.91|17279.67|17159.67|17279.82|17159.82|17275.91|17155.91|10
1632276830000|2021-09-22 02:13:50|17279.9|17159.9|17281.36|17161.36|17281.36|17161.36|17279.75|17159.75|10
1632276840000|2021-09-22 02:14:00|17281.43|17161.43|17287.48|17167.48|17287.55|17167.55|17281.27|17161.27|10
1632276850000|2021-09-22 02:14:10|17287.63|17167.63|17287.99|17167.99|17291.05|17171.05|17287.63|17167.63|10
1632276860000|2021-09-22 02:14:20|17287.36|17167.36|17290.37|17170.37|17290.37|17170.37|17287.2|17167.2|10
1632276870000|2021-09-22 02:14:30|17289.32|17169.32|17294.33|17174.33|17294.33|17174.33|17289.32|17169.32|10
1632276880000|2021-09-22 02:14:40|17294.48|17174.48|17301.68|17181.68|17301.88|17181.88|17294.48|17174.48|10
1632276890000|2021-09-22 02:14:50|17302.44|17182.44|17306.45|17186.45|17306.45|17186.45|17302.27|17182.27|10
1632276900000|2021-09-22 02:15:00|17307.53|17187.53|17311.36|17191.36|17312.12|17192.12|17307.53|17187.53|10
1632276910000|2021-09-22 02:15:10|17311.81|17191.81|17313.72|17193.72|17314.43|17194.43|17311.81|17191.81|9
1632276920000|2021-09-22 02:15:20|17313.66|17193.66|17313.66|17193.66|17314.77|17194.77|17313.34|17193.34|10
1632276930000|2021-09-22 02:15:30|17313.12|17193.12|17306.04|17186.04|17313.12|17193.12|17305.8|17185.8|10
1632276940000|2021-09-22 02:15:40|17305.42|17185.42|17305.88|17185.88|17306.05|17186.05|17304.02|17184.02|10
1632276950000|2021-09-22 02:15:50|17306.24|17186.24|17305.61|17185.61|17306.8|17186.8|17305.33|17185.33|10
1632276960000|2021-09-22 02:16:00|17304.43|17184.43|17304.27|17184.27|17304.48|17184.48|17302.93|17182.93|10
1632276970000|2021-09-22 02:16:10|17303.95|17183.95|17298.22|17178.22|17303.95|17183.95|17298.13|17178.13|9
1632276980000|2021-09-22 02:16:20|17298.07|17178.07|17294.17|17174.17|17298.07|17178.07|17294.17|17174.17|10
1632276990000|2021-09-22 02:16:30|17293.16|17173.16|17287.91|17167.91|17293.16|17173.16|17287.91|17167.91|10
1632277000000|2021-09-22 02:16:40|17288.38|17168.38|17284.32|17164.32|17288.95|17168.95|17284.32|17164.32|10
1632277010000|2021-09-22 02:16:50|17284.39|17164.39|17281.26|17161.26|17284.39|17164.39|17280.9|17160.9|10
1632277020000|2021-09-22 02:17:00|17281.38|17161.38|17275.64|17155.64|17282.13|17162.13|17275.64|17155.64|10
1632277030000|2021-09-22 02:17:10|17275.48|17155.48|17270.51|17150.51|17275.81|17155.81|17270.51|17150.51|10
1632277040000|2021-09-22 02:17:20|17269.39|17149.39|17267.77|17147.77|17269.39|17149.39|17267.32|17147.32|10
1632277050000|2021-09-22 02:17:30|17267.2|17147.2|17266.46|17146.46|17267.71|17147.71|17266.28|17146.28|10
1632277060000|2021-09-22 02:17:40|17267.39|17147.39|17267.28|17147.28|17267.68|17147.68|17266.64|17146.64|10
1632277070000|2021-09-22 02:17:50|17267.96|17147.96|17269.82|17149.82|17270.16|17150.16|17267.96|17147.96|10
1632277080000|2021-09-22 02:18:00|17270.04|17150.04|17269.25|17149.25|17271.17|17151.17|17269.25|17149.25|9
1632277090000|2021-09-22 02:18:10|17269|17149|17264.5|17144.5|17269|17149|17264.29|17144.29|10
1632277100000|2021-09-22 02:18:20|17264.86|17144.86|17262.28|17142.28|17265.17|17145.17|17262.28|17142.28|10
1632277110000|2021-09-22 02:18:30|17261.69|17141.69|17260.01|17140.01|17261.81|17141.81|17259.82|17139.82|10
1632277120000|2021-09-22 02:18:40|17259.65|17139.65|17256.35|17136.35|17259.7|17139.7|17256.35|17136.35|10
1632277130000|2021-09-22 02:18:50|17254.18|17134.18|17247.7|17127.7|17254.18|17134.18|17247.7|17127.7|10
1632277140000|2021-09-22 02:19:00|17245.95|17125.95|17245.59|17125.59|17245.95|17125.95|17244.5|17124.5|10
1632277150000|2021-09-22 02:19:10|17244.21|17124.21|17244.12|17124.12|17244.34|17124.34|17243.42|17123.42|10
1632277160000|2021-09-22 02:19:20|17244.9|17124.9|17243.05|17123.05|17244.9|17124.9|17242.97|17122.97|10
1632277170000|2021-09-22 02:19:30|17243.73|17123.73|17242.1|17122.1|17243.73|17123.73|17242.1|17122.1|10
1632277180000|2021-09-22 02:19:40|17241.74|17121.74|17240.21|17120.21|17242.03|17122.03|17240.1|17120.1|10
1632277190000|2021-09-22 02:19:50|17239.3|17119.3|17238.24|17118.24|17239.67|17119.67|17238.24|17118.24|10
1632277200000|2021-09-22 02:20:00|17237.66|17117.66|17237.01|17117.01|17238.05|17118.05|17236.83|17116.83|10
1632277210000|2021-09-22 02:20:10|17236.7|17116.7|17240.11|17120.11|17240.11|17120.11|17236.7|17116.7|10
1632277220000|2021-09-22 02:20:20|17240.66|17120.66|17239.4|17119.4|17240.66|17120.66|17239.13|17119.13|10
1632277230000|2021-09-22 02:20:30|17239.28|17119.28|17242.26|17122.26|17242.26|17122.26|17239.28|17119.28|10
1632277240000|2021-09-22 02:20:40|17242.66|17122.66|17241.78|17121.78|17243.14|17123.14|17241.6|17121.6|10
1632277250000|2021-09-22 02:20:50|17239.53|17119.53|17241.53|17121.53|17241.91|17121.91|17239.46|17119.46|10
1632277260000|2021-09-22 02:21:00|17241.72|17121.72|17247.88|17127.88|17247.88|17127.88|17241.72|17121.72|9
1632277270000|2021-09-22 02:21:10|17248.39|17128.39|17254.28|17134.28|17254.28|17134.28|17248.39|17128.39|10
1632277280000|2021-09-22 02:21:20|17256.79|17136.79|17259.57|17139.57|17259.61|17139.61|17256.79|17136.79|10
1632277290000|2021-09-22 02:21:30|17260.4|17140.4|17264.47|17144.47|17264.77|17144.77|17260.32|17140.32|9
1632277300000|2021-09-22 02:21:40|17264.66|17144.66|17263.1|17143.1|17266.96|17146.96|17263.1|17143.1|10
1632277310000|2021-09-22 02:21:50|17261.77|17141.77|17255.03|17135.03|17261.77|17141.77|17255.03|17135.03|8
1632277320000|2021-09-22 02:22:00|17255.11|17135.11|17251.91|17131.91|17255.11|17135.11|17251.91|17131.91|10
1632277330000|2021-09-22 02:22:10|17252.34|17132.34|17253.11|17133.11|17253.11|17133.11|17252.34|17132.34|10
1632277340000|2021-09-22 02:22:20|17253.62|17133.62|17252.38|17132.38|17253.97|17133.97|17251.73|17131.73|10
1632277350000|2021-09-22 02:22:30|17251.77|17131.77|17250.26|17130.26|17251.77|17131.77|17250.26|17130.26|10
1632277360000|2021-09-22 02:22:40|17250.41|17130.41|17247.46|17127.46|17250.41|17130.41|17247.46|17127.46|10
1632277370000|2021-09-22 02:22:50|17247.57|17127.57|17245.39|17125.39|17247.57|17127.57|17245.39|17125.39|10
1632277380000|2021-09-22 02:23:00|17245.33|17125.33|17246.27|17126.27|17246.27|17126.27|17244.58|17124.58|10
1632277390000|2021-09-22 02:23:10|17246.4|17126.4|17246.27|17126.27|17247.22|17127.22|17245.81|17125.81|10
1632277400000|2021-09-22 02:23:20|17246.41|17126.41|17246.27|17126.27|17247.37|17127.37|17246.27|17126.27|10
1632277410000|2021-09-22 02:23:30|17245.76|17125.76|17245.2|17125.2|17246|17126|17244.94|17124.94|10
1632277420000|2021-09-22 02:23:40|17245.25|17125.25|17244.8|17124.8|17245.75|17125.75|17244.07|17124.07|10
1632277430000|2021-09-22 02:23:50|17244.09|17124.09|17240.77|17120.77|17244.16|17124.16|17240.47|17120.47|10
1632277440000|2021-09-22 02:24:00|17241.17|17121.17|17240.74|17120.74|17241.9|17121.9|17240.61|17120.61|10
1632277450000|2021-09-22 02:24:10|17240.76|17120.76|17244.23|17124.23|17244.23|17124.23|17240.76|17120.76|10
1632277460000|2021-09-22 02:24:20|17244.11|17124.11|17247.3|17127.3|17247.3|17127.3|17244.11|17124.11|10
1632277470000|2021-09-22 02:24:30|17248.09|17128.09|17251.58|17131.58|17251.58|17131.58|17248.09|17128.09|10
1632277480000|2021-09-22 02:24:40|17251.62|17131.62|17254.99|17134.99|17254.99|17134.99|17251.62|17131.62|10
1632277490000|2021-09-22 02:24:50|17256.36|17136.36|17261.33|17141.33|17261.33|17141.33|17256.36|17136.36|10
1632277500000|2021-09-22 02:25:00|17260.35|17140.35|17259.05|17139.05|17260.35|17140.35|17259.05|17139.05|8
1632277510000|2021-09-22 02:25:10|17257.94|17137.94|17258.59|17138.59|17258.59|17138.59|17257.58|17137.58|8
1632277520000|2021-09-22 02:25:20|17259.08|17139.08|17261.5|17141.5|17261.55|17141.55|17259.03|17139.03|10
1632277530000|2021-09-22 02:25:30|17261.8|17141.8|17263.64|17143.64|17263.64|17143.64|17261.55|17141.55|10
1632277540000|2021-09-22 02:25:40|17262.41|17142.41|17250.46|17130.46|17262.41|17142.41|17249.93|17129.93|8
1632277550000|2021-09-22 02:25:50|17246.67|17126.67|17237.75|17117.75|17246.67|17126.67|17237.75|17117.75|9
1632277560000|2021-09-22 02:26:00|17236.6|17116.6|17227.95|17107.95|17236.6|17116.6|17227.49|17107.49|10
1632277570000|2021-09-22 02:26:10|17227.64|17107.64|17222.95|17102.95|17227.85|17107.85|17222.95|17102.95|10
1632277580000|2021-09-22 02:26:20|17222.99|17102.99|17219.77|17099.77|17222.99|17102.99|17219.65|17099.65|9
1632277590000|2021-09-22 02:26:30|17219.57|17099.57|17215.89|17095.89|17219.57|17099.57|17215.89|17095.89|10
1632277600000|2021-09-22 02:26:40|17215.33|17095.33|17214.7|17094.7|17215.83|17095.83|17213.9|17093.9|10
1632277610000|2021-09-22 02:26:50|17214.78|17094.78|17214.03|17094.03|17214.78|17094.78|17212.31|17092.31|10
1632277620000|2021-09-22 02:27:00|17215.11|17095.11|17219.46|17099.46|17219.94|17099.94|17215.11|17095.11|10
1632277630000|2021-09-22 02:27:10|17219.77|17099.77|17220.82|17100.82|17220.89|17100.89|17219.19|17099.19|10
1632277640000|2021-09-22 02:27:20|17220.68|17100.68|17227.46|17107.46|17227.46|17107.46|17220.68|17100.68|10
1632277650000|2021-09-22 02:27:30|17227.45|17107.45|17227.56|17107.56|17228.65|17108.65|17227.45|17107.45|10
1632277660000|2021-09-22 02:27:40|17228.16|17108.16|17228.63|17108.63|17228.66|17108.66|17227.77|17107.77|9
1632277670000|2021-09-22 02:27:50|17228.59|17108.59|17232.26|17112.26|17232.26|17112.26|17228.59|17108.59|9
1632277680000|2021-09-22 02:28:00|17232.44|17112.44|17232.99|17112.99|17233.59|17113.59|17232.4|17112.4|10
1632277690000|2021-09-22 02:28:10|17234.4|17114.4|17236.83|17116.83|17236.83|17116.83|17234.23|17114.23|10
1632277700000|2021-09-22 02:28:20|17236.63|17116.63|17242.21|17122.21|17242.21|17122.21|17236.05|17116.05|10
1632277710000|2021-09-22 02:28:30|17243.82|17123.82|17236.17|17116.17|17245.82|17125.82|17236.17|17116.17|10
1632277720000|2021-09-22 02:28:40|17232.78|17112.78|17225.86|17105.86|17233.51|17113.51|17225.86|17105.86|10
1632277730000|2021-09-22 02:28:50|17225.95|17105.95|17216.86|17096.86|17225.95|17105.95|17216.86|17096.86|10
1632277740000|2021-09-22 02:29:00|17216.58|17096.58|17214.13|17094.13|17216.69|17096.69|17214.13|17094.13|10
1632277750000|2021-09-22 02:29:10|17214.1|17094.1|17209.09|17089.09|17214.1|17094.1|17209.09|17089.09|10
1632277760000|2021-09-22 02:29:20|17207.52|17087.52|17201.89|17081.89|17207.52|17087.52|17201.89|17081.89|10
1632277770000|2021-09-22 02:29:30|17201.44|17081.44|17196.58|17076.58|17201.44|17081.44|17196.58|17076.58|9
1632277780000|2021-09-22 02:29:40|17197.65|17077.65|17197.2|17077.2|17198.96|17078.96|17197.2|17077.2|9
1632277790000|2021-09-22 02:29:50|17196.79|17076.79|17202.39|17082.39|17202.39|17082.39|17196.79|17076.79|10
1632277800000|2021-09-22 02:30:00|17202.15|17082.15|17205.57|17085.57|17205.57|17085.57|17202.15|17082.15|10
1632277810000|2021-09-22 02:30:10|17205.31|17085.31|17209.01|17089.01|17209.01|17089.01|17205.31|17085.31|10
1632277820000|2021-09-22 02:30:20|17208.75|17088.75|17216.75|17096.75|17216.75|17096.75|17208.75|17088.75|10
1632277830000|2021-09-22 02:30:30|17217.49|17097.49|17222.1|17102.1|17222.1|17102.1|17217.49|17097.49|10
1632277840000|2021-09-22 02:30:40|17222.04|17102.04|17222.76|17102.76|17223.04|17103.04|17221.9|17101.9|10
1632277850000|2021-09-22 02:30:50|17223.07|17103.07|17225.72|17105.72|17226.02|17106.02|17223.07|17103.07|10
1632277860000|2021-09-22 02:31:00|17228.37|17108.37|17233.07|17113.07|17233.12|17113.12|17228.37|17108.37|10
1632277870000|2021-09-22 02:31:10|17233.43|17113.43|17239.91|17119.91|17239.91|17119.91|17233.43|17113.43|10
1632277880000|2021-09-22 02:31:20|17240.53|17120.53|17242.97|17122.97|17242.97|17122.97|17240.53|17120.53|10
1632277890000|2021-09-22 02:31:30|17244.2|17124.2|17244.39|17124.39|17244.55|17124.55|17244.15|17124.15|8
1632277900000|2021-09-22 02:31:40|17244.49|17124.49|17244.82|17124.82|17244.82|17124.82|17244.32|17124.32|10
1632277910000|2021-09-22 02:31:50|17245.03|17125.03|17245.84|17125.84|17245.84|17125.84|17245.03|17125.03|10
1632277920000|2021-09-22 02:32:00|17246.47|17126.47|17249.95|17129.95|17249.95|17129.95|17246.47|17126.47|10
1632277930000|2021-09-22 02:32:10|17249.6|17129.6|17249.98|17129.98|17250.63|17130.63|17249.53|17129.53|10
1632277940000|2021-09-22 02:32:20|17250.99|17130.99|17254.51|17134.51|17254.64|17134.64|17250.9|17130.9|10
1632277950000|2021-09-22 02:32:30|17254.5|17134.5|17253.63|17133.63|17254.5|17134.5|17253.09|17133.09|10
1632277960000|2021-09-22 02:32:40|17254.2|17134.2|17253.3|17133.3|17254.2|17134.2|17252.89|17132.89|9
1632277970000|2021-09-22 02:32:50|17252.88|17132.88|17250.14|17130.14|17252.88|17132.88|17250.14|17130.14|10
1632277980000|2021-09-22 02:33:00|17249.18|17129.18|17248.66|17128.66|17249.64|17129.64|17248.51|17128.51|10
1632277990000|2021-09-22 02:33:10|17248.65|17128.65|17243.63|17123.63|17249.51|17129.51|17243.63|17123.63|10
1632278000000|2021-09-22 02:33:20|17243.4|17123.4|17237.54|17117.54|17243.4|17123.4|17237.41|17117.41|10
1632278010000|2021-09-22 02:33:30|17235.72|17115.72|17233.5|17113.5|17235.96|17115.96|17233.5|17113.5|9
1632278020000|2021-09-22 02:33:40|17233.55|17113.55|17231.85|17111.85|17233.55|17113.55|17231.81|17111.81|10
1632278030000|2021-09-22 02:33:50|17232.25|17112.25|17230.13|17110.13|17232.25|17112.25|17230.13|17110.13|8
1632278040000|2021-09-22 02:34:00|17229.9|17109.9|17230.45|17110.45|17230.45|17110.45|17229.34|17109.34|9
1632278050000|2021-09-22 02:34:10|17230.3|17110.3|17227.37|17107.37|17230.3|17110.3|17227.37|17107.37|8
1632278060000|2021-09-22 02:34:20|17227.43|17107.43|17232.88|17112.88|17232.88|17112.88|17227.43|17107.43|10
1632278070000|2021-09-22 02:34:30|17233.96|17113.96|17240.21|17120.21|17240.21|17120.21|17233.96|17113.96|10
1632278080000|2021-09-22 02:34:40|17241.75|17121.75|17242.32|17122.32|17242.59|17122.59|17241.09|17121.09|10
1632278090000|2021-09-22 02:34:50|17242.48|17122.48|17242.95|17122.95|17243.94|17123.94|17242.48|17122.48|10
1632278100000|2021-09-22 02:35:00|17242.12|17122.12|17241.2|17121.2|17242.42|17122.42|17241.2|17121.2|10
1632278110000|2021-09-22 02:35:10|17240.98|17120.98|17240.64|17120.64|17241.32|17121.32|17239.63|17119.63|9
1632278120000|2021-09-22 02:35:20|17240.1|17120.1|17242.09|17122.09|17242.09|17122.09|17240.1|17120.1|10
1632278130000|2021-09-22 02:35:30|17241.89|17121.89|17240.18|17120.18|17242.5|17122.5|17240.18|17120.18|10
1632278140000|2021-09-22 02:35:40|17237.47|17117.47|17223.56|17103.56|17237.69|17117.69|17223.56|17103.56|10
1632278150000|2021-09-22 02:35:50|17218.95|17098.95|17199.06|17079.06|17218.95|17098.95|17199.06|17079.06|10
1632278160000|2021-09-22 02:36:00|17198.82|17078.82|17194.77|17074.77|17198.82|17078.82|17193.53|17073.53|10
1632278170000|2021-09-22 02:36:10|17194.1|17074.1|17193.45|17073.45|17194.66|17074.66|17193.45|17073.45|10
1632278180000|2021-09-22 02:36:20|17193.9|17073.9|17195.44|17075.44|17195.67|17075.67|17193.9|17073.9|10
1632278190000|2021-09-22 02:36:30|17196.25|17076.25|17203.45|17083.45|17203.47|17083.47|17196.25|17076.25|10
1632278200000|2021-09-22 02:36:40|17203.39|17083.39|17208.92|17088.92|17208.92|17088.92|17203.39|17083.39|10
1632278210000|2021-09-22 02:36:50|17210.16|17090.16|17220.55|17100.55|17220.55|17100.55|17210.16|17090.16|10
1632278220000|2021-09-22 02:37:00|17221.33|17101.33|17231.15|17111.15|17231.15|17111.15|17221.33|17101.33|10
1632278230000|2021-09-22 02:37:10|17233.2|17113.2|17236.44|17116.44|17236.61|17116.61|17233.11|17113.11|10
1632278240000|2021-09-22 02:37:20|17238.79|17118.79|17236.54|17116.54|17238.79|17118.79|17236.54|17116.54|10
1632278250000|2021-09-22 02:37:30|17236.95|17116.95|17237.22|17117.22|17237.69|17117.69|17236.82|17116.82|10
1632278260000|2021-09-22 02:37:40|17237.31|17117.31|17237.1|17117.1|17238.01|17118.01|17236.65|17116.65|9
1632278270000|2021-09-22 02:37:50|17237.5|17117.5|17236.3|17116.3|17238.23|17118.23|17236.3|17116.3|10
1632278280000|2021-09-22 02:38:00|17236.23|17116.23|17234.09|17114.09|17236.23|17116.23|17234.09|17114.09|10
1632278290000|2021-09-22 02:38:10|17233.85|17113.85|17230.1|17110.1|17233.86|17113.86|17230.04|17110.04|10
1632278300000|2021-09-22 02:38:20|17231.53|17111.53|17230.65|17110.65|17231.53|17111.53|17230.53|17110.53|10
1632278310000|2021-09-22 02:38:30|17230.73|17110.73|17227.72|17107.72|17230.89|17110.89|17227.49|17107.49|10
1632278320000|2021-09-22 02:38:40|17227.81|17107.81|17227.58|17107.58|17228.23|17108.23|17227.26|17107.26|10
1632278330000|2021-09-22 02:38:50|17227.53|17107.53|17228.22|17108.22|17229.7|17109.7|17227.53|17107.53|10
1632278340000|2021-09-22 02:39:00|17228.16|17108.16|17226.67|17106.67|17229|17109|17226.67|17106.67|10
1632278350000|2021-09-22 02:39:10|17226.86|17106.86|17229.45|17109.45|17229.45|17109.45|17226.82|17106.82|10
1632278360000|2021-09-22 02:39:20|17229.17|17109.17|17228.13|17108.13|17229.79|17109.79|17228.13|17108.13|10
1632278370000|2021-09-22 02:39:30|17227.89|17107.89|17225.01|17105.01|17229.02|17109.02|17225.01|17105.01|10
1632278380000|2021-09-22 02:39:40|17224.57|17104.57|17216.69|17096.69|17224.57|17104.57|17216.69|17096.69|10
1632278390000|2021-09-22 02:39:50|17216.12|17096.12|17206.65|17086.65|17216.12|17096.12|17206.65|17086.65|9
1632278400000|2021-09-22 02:40:00|17205.39|17085.39|17201.63|17081.63|17205.39|17085.39|17201.63|17081.63|10
1632278410000|2021-09-22 02:40:10|17201.95|17081.95|17204.8|17084.8|17204.8|17084.8|17200.76|17080.76|10
1632278420000|2021-09-22 02:40:20|17204.53|17084.53|17211.57|17091.57|17211.88|17091.88|17204.53|17084.53|10
1632278430000|2021-09-22 02:40:30|17211.73|17091.73|17214.35|17094.35|17214.7|17094.7|17211.73|17091.73|10
1632278440000|2021-09-22 02:40:40|17214.27|17094.27|17218.15|17098.15|17218.15|17098.15|17214.27|17094.27|10
1632278450000|2021-09-22 02:40:50|17217.99|17097.99|17221.43|17101.43|17221.43|17101.43|17217.49|17097.49|9
1632278460000|2021-09-22 02:41:00|17221.17|17101.17|17221.41|17101.41|17221.5|17101.5|17220.72|17100.72|10
1632278470000|2021-09-22 02:41:10|17221.59|17101.59|17224.14|17104.14|17224.38|17104.38|17221.33|17101.33|10
1632278480000|2021-09-22 02:41:20|17224.01|17104.01|17223.2|17103.2|17224.01|17104.01|17223.2|17103.2|10
1632278490000|2021-09-22 02:41:30|17223.22|17103.22|17222.88|17102.88|17223.22|17103.22|17222.27|17102.27|9
1632278500000|2021-09-22 02:41:40|17222.87|17102.87|17228.58|17108.58|17228.58|17108.58|17222.14|17102.14|10
1632278510000|2021-09-22 02:41:50|17227.99|17107.99|17226.86|17106.86|17228.36|17108.36|17226.86|17106.86|10
1632278520000|2021-09-22 02:42:00|17227.04|17107.04|17226.76|17106.76|17227.04|17107.04|17225.89|17105.89|10
1632278530000|2021-09-22 02:42:10|17226.49|17106.49|17226.04|17106.04|17226.56|17106.56|17225.28|17105.28|10
1632278540000|2021-09-22 02:42:20|17226.01|17106.01|17225.59|17105.59|17226.15|17106.15|17225.13|17105.13|10
1632278550000|2021-09-22 02:42:30|17225.66|17105.66|17226.74|17106.74|17226.75|17106.75|17225.66|17105.66|10
1632278560000|2021-09-22 02:42:40|17226.54|17106.54|17226.83|17106.83|17226.98|17106.98|17226.39|17106.39|10
1632278570000|2021-09-22 02:42:50|17226.97|17106.97|17225.37|17105.37|17227.28|17107.28|17225.37|17105.37|9
1632278580000|2021-09-22 02:43:00|17225.64|17105.64|17227.12|17107.12|17227.12|17107.12|17225.64|17105.64|10
1632278590000|2021-09-22 02:43:10|17227.71|17107.71|17229.55|17109.55|17229.91|17109.91|17227.71|17107.71|9
1632278600000|2021-09-22 02:43:20|17229.47|17109.47|17231.14|17111.14|17231.14|17111.14|17229.47|17109.47|10
1632278610000|2021-09-22 02:43:30|17230.98|17110.98|17232.72|17112.72|17232.9|17112.9|17230.98|17110.98|10
1632278620000|2021-09-22 02:43:40|17232.27|17112.27|17232.44|17112.44|17232.44|17112.44|17231.74|17111.74|9
1632278630000|2021-09-22 02:43:50|17232.45|17112.45|17234.79|17114.79|17234.95|17114.95|17232.45|17112.45|10
1632278640000|2021-09-22 02:44:00|17234.73|17114.73|17234.1|17114.1|17234.73|17114.73|17233.91|17113.91|8
1632278650000|2021-09-22 02:44:10|17234.18|17114.18|17235.57|17115.57|17235.57|17115.57|17234.18|17114.18|10
1632278660000|2021-09-22 02:44:20|17235.31|17115.31|17239.66|17119.66|17239.66|17119.66|17234.96|17114.96|9
1632278670000|2021-09-22 02:44:30|17240.15|17120.15|17246.5|17126.5|17246.5|17126.5|17240.15|17120.15|10
1632278680000|2021-09-22 02:44:40|17247.3|17127.3|17252.29|17132.29|17252.38|17132.38|17247.3|17127.3|7
1632278690000|2021-09-22 02:44:50|17252|17132|17253.12|17133.12|17253.33|17133.33|17252|17132|10
1632278700000|2021-09-22 02:45:00|17253.27|17133.27|17253.77|17133.77|17253.86|17133.86|17253.1|17133.1|10
1632278710000|2021-09-22 02:45:10|17253.93|17133.93|17255.29|17135.29|17255.29|17135.29|17253.93|17133.93|10
1632278720000|2021-09-22 02:45:20|17255.2|17135.2|17257.76|17137.76|17257.76|17137.76|17254.91|17134.91|10
1632278730000|2021-09-22 02:45:30|17257.06|17137.06|17253.41|17133.41|17257.06|17137.06|17253.15|17133.15|10
1632278740000|2021-09-22 02:45:40|17253.49|17133.49|17250.8|17130.8|17253.69|17133.69|17250.29|17130.29|9
1632278750000|2021-09-22 02:45:50|17249.94|17129.94|17246.07|17126.07|17249.94|17129.94|17245.8|17125.8|9
1632278760000|2021-09-22 02:46:00|17245.99|17125.99|17243.86|17123.86|17245.99|17125.99|17243.02|17123.02|10
1632278770000|2021-09-22 02:46:10|17243.37|17123.37|17241.8|17121.8|17243.45|17123.45|17241.8|17121.8|10
1632278780000|2021-09-22 02:46:20|17242.33|17122.33|17247.21|17127.21|17247.21|17127.21|17242.18|17122.18|10
1632278790000|2021-09-22 02:46:30|17247.85|17127.85|17254.26|17134.26|17254.26|17134.26|17247.85|17127.85|10
1632278800000|2021-09-22 02:46:40|17255.93|17135.93|17260|17140|17260|17140|17255.67|17135.67|9
1632278810000|2021-09-22 02:46:50|17260.1|17140.1|17265.74|17145.74|17265.74|17145.74|17260.1|17140.1|10
1632278820000|2021-09-22 02:47:00|17266.94|17146.94|17269.68|17149.68|17269.89|17149.89|17266.94|17146.94|10
1632278830000|2021-09-22 02:47:10|17269.46|17149.46|17270.92|17150.92|17271.14|17151.14|17269.46|17149.46|10
1632278840000|2021-09-22 02:47:20|17270.9|17150.9|17270.87|17150.87|17271.21|17151.21|17269.64|17149.64|10
1632278850000|2021-09-22 02:47:30|17270.71|17150.71|17272|17152|17272.37|17152.37|17270.71|17150.71|9
1632278860000|2021-09-22 02:47:40|17272.14|17152.14|17273.13|17153.13|17273.15|17153.15|17272.14|17152.14|9
1632278870000|2021-09-22 02:47:50|17273.37|17153.37|17275.97|17155.97|17276|17156|17273.37|17153.37|10
1632278880000|2021-09-22 02:48:00|17275.91|17155.91|17276.34|17156.34|17276.45|17156.45|17275.24|17155.24|10
1632278890000|2021-09-22 02:48:10|17276.13|17156.13|17275.96|17155.96|17276.66|17156.66|17275.96|17155.96|9
1632278900000|2021-09-22 02:48:20|17275.9|17155.9|17274.49|17154.49|17275.9|17155.9|17274.49|17154.49|9
1632278910000|2021-09-22 02:48:30|17275.25|17155.25|17276.36|17156.36|17276.55|17156.55|17275.25|17155.25|9
1632278920000|2021-09-22 02:48:40|17276.86|17156.86|17286.83|17166.83|17286.83|17166.83|17276.86|17156.86|10
1632278930000|2021-09-22 02:48:50|17286.15|17166.15|17285.98|17165.98|17286.15|17166.15|17285.12|17165.12|10
1632278940000|2021-09-22 02:49:00|17285.5|17165.5|17286.43|17166.43|17286.88|17166.88|17285.5|17165.5|10
1632278950000|2021-09-22 02:49:10|17286.47|17166.47|17287.77|17167.77|17288.26|17168.26|17285.69|17165.69|10
1632278960000|2021-09-22 02:49:20|17288|17168|17287.47|17167.47|17288.92|17168.92|17287.47|17167.47|8
1632278970000|2021-09-22 02:49:30|17286.74|17166.74|17290.46|17170.46|17290.46|17170.46|17286.55|17166.55|10
1632278980000|2021-09-22 02:49:40|17290.26|17170.26|17288.68|17168.68|17290.79|17170.79|17288.25|17168.25|10
1632278990000|2021-09-22 02:49:50|17288.02|17168.02|17285.44|17165.44|17288.02|17168.02|17285.44|17165.44|10
1632279000000|2021-09-22 02:50:00|17285.37|17165.37|17279.37|17159.37|17285.37|17165.37|17279.37|17159.37|10
1632279010000|2021-09-22 02:50:10|17278.33|17158.33|17276.44|17156.44|17278.33|17158.33|17276.44|17156.44|9
1632279020000|2021-09-22 02:50:20|17276.23|17156.23|17275.48|17155.48|17276.23|17156.23|17275.42|17155.42|9
1632279030000|2021-09-22 02:50:30|17275.77|17155.77|17276.31|17156.31|17276.31|17156.31|17275.26|17155.26|10
1632279040000|2021-09-22 02:50:40|17276.22|17156.22|17275.82|17155.82|17276.54|17156.54|17275.69|17155.69|10
1632279050000|2021-09-22 02:50:50|17275.88|17155.88|17273.25|17153.25|17275.88|17155.88|17273.25|17153.25|10
1632279060000|2021-09-22 02:51:00|17273.05|17153.05|17272.2|17152.2|17273.05|17153.05|17272.2|17152.2|10
1632279070000|2021-09-22 02:51:10|17271.51|17151.51|17274.14|17154.14|17274.14|17154.14|17271.3|17151.3|9
1632279080000|2021-09-22 02:51:20|17274.72|17154.72|17281.18|17161.18|17281.18|17161.18|17274.72|17154.72|10
1632279090000|2021-09-22 02:51:30|17283.07|17163.07|17287.31|17167.31|17287.77|17167.77|17283.07|17163.07|10
1632279100000|2021-09-22 02:51:40|17287.34|17167.34|17288.88|17168.88|17288.88|17168.88|17287.34|17167.34|9
1632279110000|2021-09-22 02:51:50|17288.78|17168.78|17288.36|17168.36|17288.78|17168.78|17288.3|17168.3|10
1632279120000|2021-09-22 02:52:00|17288.64|17168.64|17290.43|17170.43|17290.43|17170.43|17288.42|17168.42|10
1632279130000|2021-09-22 02:52:10|17290.18|17170.18|17288.69|17168.69|17290.18|17170.18|17288.57|17168.57|9
1632279140000|2021-09-22 02:52:20|17288.87|17168.87|17291.02|17171.02|17291.02|17171.02|17288.87|17168.87|9
1632279150000|2021-09-22 02:52:30|17290.83|17170.83|17282.42|17162.42|17290.95|17170.95|17281.82|17161.82|10
1632279160000|2021-09-22 02:52:40|17283.03|17163.03|17267.39|17147.39|17283.03|17163.03|17264.92|17144.92|10
1632279170000|2021-09-22 02:52:50|17264.67|17144.67|17265.82|17145.82|17266.34|17146.34|17264.54|17144.54|10
1632279180000|2021-09-22 02:53:00|17266.27|17146.27|17264.54|17144.54|17266.27|17146.27|17264.54|17144.54|10
1632279190000|2021-09-22 02:53:10|17264.1|17144.1|17263.72|17143.72|17264.69|17144.69|17263.72|17143.72|9
1632279200000|2021-09-22 02:53:20|17263.8|17143.8|17268.19|17148.19|17268.19|17148.19|17263.8|17143.8|10
1632279210000|2021-09-22 02:53:30|17268.46|17148.46|17280.2|17160.2|17280.2|17160.2|17268.46|17148.46|10
1632279220000|2021-09-22 02:53:40|17279.74|17159.74|17286.88|17166.88|17286.88|17166.88|17279.74|17159.74|10
1632279230000|2021-09-22 02:53:50|17286.95|17166.95|17298.48|17178.48|17299.18|17179.18|17286.95|17166.95|10
1632279240000|2021-09-22 02:54:00|17300.72|17180.72|17301.47|17181.47|17301.53|17181.53|17298.98|17178.98|10
1632279250000|2021-09-22 02:54:10|17302.04|17182.04|17300.96|17180.96|17302.16|17182.16|17300.52|17180.52|10
1632279260000|2021-09-22 02:54:20|17300.58|17180.58|17299.45|17179.45|17301.02|17181.02|17299.45|17179.45|10
1632279270000|2021-09-22 02:54:30|17299.28|17179.28|17311.04|17191.04|17311.04|17191.04|17299.28|17179.28|9
1632279280000|2021-09-22 02:54:40|17310.76|17190.76|17313.63|17193.63|17314.68|17194.68|17310.76|17190.76|10
1632279290000|2021-09-22 02:54:50|17315.24|17195.24|17313|17193|17315.24|17195.24|17313|17193|10
1632279300000|2021-09-22 02:55:00|17312.87|17192.87|17315.07|17195.07|17315.07|17195.07|17312.39|17192.39|10
1632279310000|2021-09-22 02:55:10|17315.47|17195.47|17321.41|17201.41|17321.41|17201.41|17315.47|17195.47|10
1632279320000|2021-09-22 02:55:20|17322.13|17202.13|17321.42|17201.42|17322.97|17202.97|17321.42|17201.42|10
1632279330000|2021-09-22 02:55:30|17321.7|17201.7|17320.13|17200.13|17321.94|17201.94|17320.13|17200.13|9
1632279340000|2021-09-22 02:55:40|17320.1|17200.1|17317.4|17197.4|17320.1|17200.1|17317.28|17197.28|10
1632279350000|2021-09-22 02:55:50|17317.42|17197.42|17318.6|17198.6|17320.04|17200.04|17317.42|17197.42|10
1632279360000|2021-09-22 02:56:00|17318.33|17198.33|17314.85|17194.85|17318.33|17198.33|17314.85|17194.85|10
1632279370000|2021-09-22 02:56:10|17314.01|17194.01|17308.95|17188.95|17314.01|17194.01|17308.95|17188.95|10
1632279380000|2021-09-22 02:56:20|17308.33|17188.33|17307.16|17187.16|17308.87|17188.87|17306.68|17186.68|10
1632279390000|2021-09-22 02:56:30|17306.6|17186.6|17303.61|17183.61|17306.6|17186.6|17303.61|17183.61|10
1632279400000|2021-09-22 02:56:40|17303.92|17183.92|17303.21|17183.21|17304.17|17184.17|17303.21|17183.21|10
1632279410000|2021-09-22 02:56:50|17302.87|17182.87|17297.28|17177.28|17302.87|17182.87|17297.28|17177.28|10
1632279420000|2021-09-22 02:57:00|17296.15|17176.15|17287.98|17167.98|17296.15|17176.15|17287.98|17167.98|10
1632279430000|2021-09-22 02:57:10|17287.34|17167.34|17275.72|17155.72|17287.34|17167.34|17275.38|17155.38|10
1632279440000|2021-09-22 02:57:20|17275.29|17155.29|17274.78|17154.78|17275.76|17155.76|17274.78|17154.78|10
1632279450000|2021-09-22 02:57:30|17274.84|17154.84|17273.29|17153.29|17275.26|17155.26|17273.29|17153.29|10
1632279460000|2021-09-22 02:57:40|17273.26|17153.26|17270.31|17150.31|17273.26|17153.26|17270.31|17150.31|10
1632279470000|2021-09-22 02:57:50|17269.99|17149.99|17267.12|17147.12|17270.42|17150.42|17267.12|17147.12|10
1632279480000|2021-09-22 02:58:00|17267.69|17147.69|17265.16|17145.16|17267.69|17147.69|17265.16|17145.16|10
1632279490000|2021-09-22 02:58:10|17265.15|17145.15|17258.78|17138.78|17265.57|17145.57|17257.99|17137.99|10
1632279500000|2021-09-22 02:58:20|17258.79|17138.79|17257.53|17137.53|17258.81|17138.81|17257.44|17137.44|10
1632279510000|2021-09-22 02:58:30|17257.97|17137.97|17263.91|17143.91|17264.24|17144.24|17257.97|17137.97|9
1632279520000|2021-09-22 02:58:40|17263.83|17143.83|17268.98|17148.98|17269.08|17149.08|17263.83|17143.83|10
1632279530000|2021-09-22 02:58:50|17268.39|17148.39|17268.63|17148.63|17269.26|17149.26|17268.39|17148.39|10
1632279540000|2021-09-22 02:59:00|17268.5|17148.5|17267.57|17147.57|17270.49|17150.49|17267.57|17147.57|10
1632279550000|2021-09-22 02:59:10|17267.06|17147.06|17263.14|17143.14|17267.06|17147.06|17263.14|17143.14|10
1632279560000|2021-09-22 02:59:20|17262.66|17142.66|17261.4|17141.4|17262.81|17142.81|17261|17141|10
1632279570000|2021-09-22 02:59:30|17261.25|17141.25|17263.02|17143.02|17263.27|17143.27|17261.14|17141.14|10
1632279580000|2021-09-22 02:59:40|17262.8|17142.8|17260.14|17140.14|17262.8|17142.8|17259.96|17139.96|10
1632279590000|2021-09-22 02:59:50|17260.18|17140.18|17248.03|17128.03|17260.38|17140.38|17248.03|17128.03|10
1632279600000|2021-09-22 03:00:00|17247.39|17127.39|17242|17122|17247.39|17127.39|17242|17122|10
1632279610000|2021-09-22 03:00:10|17241.72|17121.72|17239.89|17119.89|17241.72|17121.72|17239.52|17119.52|10
1632279620000|2021-09-22 03:00:20|17239.16|17119.16|17232.27|17112.27|17239.16|17119.16|17232.27|17112.27|10
1632279630000|2021-09-22 03:00:30|17231.88|17111.88|17231.89|17111.89|17232.69|17112.69|17231.88|17111.88|9
1632279640000|2021-09-22 03:00:40|17232.1|17112.1|17234.61|17114.61|17234.61|17114.61|17232.1|17112.1|10
1632279650000|2021-09-22 03:00:50|17234.55|17114.55|17235.72|17115.72|17236.33|17116.33|17234.55|17114.55|10
1632279660000|2021-09-22 03:01:00|17236.2|17116.2|17236.85|17116.85|17237.23|17117.23|17236.05|17116.05|10
1632279670000|2021-09-22 03:01:10|17237.17|17117.17|17239.09|17119.09|17239.09|17119.09|17236.86|17116.86|10
1632279680000|2021-09-22 03:01:20|17238.28|17118.28|17242.27|17122.27|17242.27|17122.27|17238.28|17118.28|9
1632279690000|2021-09-22 03:01:30|17241.33|17121.33|17241.71|17121.71|17242.12|17122.12|17241.31|17121.31|10
1632279700000|2021-09-22 03:01:40|17242.1|17122.1|17244.71|17124.71|17244.71|17124.71|17241.56|17121.56|10
1632279710000|2021-09-22 03:01:50|17245.78|17125.78|17250.2|17130.2|17250.2|17130.2|17245.78|17125.78|10
1632279720000|2021-09-22 03:02:00|17250.53|17130.53|17254.62|17134.62|17254.62|17134.62|17250.53|17130.53|10
1632279730000|2021-09-22 03:02:10|17254.73|17134.73|17259.28|17139.28|17259.28|17139.28|17254.73|17134.73|10
1632279740000|2021-09-22 03:02:20|17259.12|17139.12|17268.08|17148.08|17268.08|17148.08|17259.12|17139.12|10
1632279750000|2021-09-22 03:02:30|17268.01|17148.01|17271.16|17151.16|17271.16|17151.16|17268.01|17148.01|10
1632279760000|2021-09-22 03:02:40|17271.83|17151.83|17274.39|17154.39|17274.4|17154.4|17271.82|17151.82|10
1632279770000|2021-09-22 03:02:50|17274.27|17154.27|17273.39|17153.39|17274.27|17154.27|17272.98|17152.98|9
1632279780000|2021-09-22 03:03:00|17273.55|17153.55|17277.29|17157.29|17277.34|17157.34|17273.55|17153.55|10
1632279790000|2021-09-22 03:03:10|17277.32|17157.32|17278.65|17158.65|17278.65|17158.65|17277.3|17157.3|9
1632279800000|2021-09-22 03:03:20|17278.63|17158.63|17279.77|17159.77|17279.97|17159.97|17278.22|17158.22|9
1632279810000|2021-09-22 03:03:30|17280.12|17160.12|17284.48|17164.48|17284.48|17164.48|17280.12|17160.12|10
1632279820000|2021-09-22 03:03:40|17284.51|17164.51|17286.45|17166.45|17286.45|17166.45|17284.51|17164.51|10
1632279830000|2021-09-22 03:03:50|17285.69|17165.69|17287.17|17167.17|17287.17|17167.17|17284.55|17164.55|10
1632279840000|2021-09-22 03:04:00|17287.46|17167.46|17303.39|17183.39|17303.39|17183.39|17287.46|17167.46|10
1632279850000|2021-09-22 03:04:10|17304.02|17184.02|17306.68|17186.68|17306.95|17186.95|17304.02|17184.02|10
1632279860000|2021-09-22 03:04:20|17307.36|17187.36|17307.88|17187.88|17308.47|17188.47|17307.21|17187.21|9
1632279870000|2021-09-22 03:04:30|17307.91|17187.91|17307.12|17187.12|17307.91|17187.91|17306.6|17186.6|9
1632279880000|2021-09-22 03:04:40|17307.73|17187.73|17307.08|17187.08|17307.73|17187.73|17305.82|17185.82|8
1632279890000|2021-09-22 03:04:50|17308.15|17188.15|17310.71|17190.71|17311.03|17191.03|17308.15|17188.15|10
1632279900000|2021-09-22 03:05:00|17310.37|17190.37|17313.14|17193.14|17314.12|17194.12|17310.37|17190.37|10
1632279910000|2021-09-22 03:05:10|17312.09|17192.09|17309.28|17189.28|17313|17193|17309.22|17189.22|10
1632279920000|2021-09-22 03:05:20|17308.63|17188.63|17305.78|17185.78|17308.63|17188.63|17305.42|17185.42|9
1632279930000|2021-09-22 03:05:30|17305.07|17185.07|17306.41|17186.41|17306.41|17186.41|17305.07|17185.07|10
1632279940000|2021-09-22 03:05:40|17306.8|17186.8|17309.32|17189.32|17309.32|17189.32|17306.8|17186.8|10
1632279950000|2021-09-22 03:05:50|17308.81|17188.81|17313.84|17193.84|17313.84|17193.84|17308.76|17188.76|10
1632279960000|2021-09-22 03:06:00|17313.4|17193.4|17316.43|17196.43|17316.43|17196.43|17313.4|17193.4|10
1632279970000|2021-09-22 03:06:10|17316.48|17196.48|17319.97|17199.97|17319.97|17199.97|17316.48|17196.48|10
1632279980000|2021-09-22 03:06:20|17320.23|17200.23|17319.41|17199.41|17320.23|17200.23|17317.8|17197.8|9
1632279990000|2021-09-22 03:06:30|17318.87|17198.87|17316.78|17196.78|17318.87|17198.87|17316.75|17196.75|8
1632280000000|2021-09-22 03:06:40|17315.69|17195.69|17315.44|17195.44|17315.98|17195.98|17314.19|17194.19|10
1632280010000|2021-09-22 03:06:50|17315.64|17195.64|17314.3|17194.3|17315.64|17195.64|17314.17|17194.17|10
1632280020000|2021-09-22 03:07:00|17314.7|17194.7|17311.46|17191.46|17314.73|17194.73|17311.46|17191.46|10
1632280030000|2021-09-22 03:07:10|17311.99|17191.99|17314.26|17194.26|17314.62|17194.62|17311.56|17191.56|10
1632280040000|2021-09-22 03:07:20|17314.43|17194.43|17316.21|17196.21|17316.21|17196.21|17314.18|17194.18|8
1632280050000|2021-09-22 03:07:30|17316.84|17196.84|17319.92|17199.92|17319.92|17199.92|17316.84|17196.84|9
1632280060000|2021-09-22 03:07:40|17321.4|17201.4|17327.57|17207.57|17327.57|17207.57|17321.4|17201.4|10
1632280070000|2021-09-22 03:07:50|17328.47|17208.47|17328.69|17208.69|17329.08|17209.08|17328.08|17208.08|10
1632280080000|2021-09-22 03:08:00|17328.48|17208.48|17326.87|17206.87|17328.5|17208.5|17326.87|17206.87|10
1632280090000|2021-09-22 03:08:10|17327.32|17207.32|17325.15|17205.15|17327.32|17207.32|17325.15|17205.15|10
1632280100000|2021-09-22 03:08:20|17325.17|17205.17|17325.8|17205.8|17325.8|17205.8|17324.76|17204.76|7
1632280110000|2021-09-22 03:08:30|17326.2|17206.2|17327.41|17207.41|17327.62|17207.62|17326.2|17206.2|10
1632280120000|2021-09-22 03:08:40|17327.33|17207.33|17328.32|17208.32|17328.84|17208.84|17327.33|17207.33|10
1632280130000|2021-09-22 03:08:50|17328.8|17208.8|17330.3|17210.3|17330.32|17210.32|17328.8|17208.8|10
1632280140000|2021-09-22 03:09:00|17330.55|17210.55|17331.4|17211.4|17332.86|17212.86|17330.55|17210.55|10
1632280150000|2021-09-22 03:09:10|17331.84|17211.84|17332.67|17212.67|17332.83|17212.83|17331.84|17211.84|10
1632280160000|2021-09-22 03:09:20|17332.92|17212.92|17332.82|17212.82|17333.48|17213.48|17332.39|17212.39|10
1632280170000|2021-09-22 03:09:30|17332.71|17212.71|17332.12|17212.12|17332.79|17212.79|17331.96|17211.96|8
1632280180000|2021-09-22 03:09:40|17332.05|17212.05|17329.62|17209.62|17332.05|17212.05|17329.62|17209.62|9
1632280190000|2021-09-22 03:09:50|17329.5|17209.5|17325.19|17205.19|17329.67|17209.67|17325.19|17205.19|10
1632280200000|2021-09-22 03:10:00|17325.28|17205.28|17324.03|17204.03|17325.42|17205.42|17324.03|17204.03|10
1632280210000|2021-09-22 03:10:10|17324.04|17204.04|17325.41|17205.41|17325.51|17205.51|17323.89|17203.89|10
1632280220000|2021-09-22 03:10:20|17325.59|17205.59|17323.54|17203.54|17325.59|17205.59|17323.43|17203.43|10
1632280230000|2021-09-22 03:10:30|17322.01|17202.01|17317.57|17197.57|17322.01|17202.01|17317.57|17197.57|10
1632280240000|2021-09-22 03:10:40|17317.03|17197.03|17314.07|17194.07|17317.46|17197.46|17314.07|17194.07|9
1632280250000|2021-09-22 03:10:50|17312.97|17192.97|17304.63|17184.63|17312.97|17192.97|17304.63|17184.63|10
1632280260000|2021-09-22 03:11:00|17305.24|17185.24|17303.48|17183.48|17305.24|17185.24|17302.63|17182.63|10
1632280270000|2021-09-22 03:11:10|17303.49|17183.49|17303.24|17183.24|17303.49|17183.49|17301.46|17181.46|9
1632280280000|2021-09-22 03:11:20|17303.16|17183.16|17302.6|17182.6|17303.19|17183.19|17302.34|17182.34|10
1632280290000|2021-09-22 03:11:30|17302.37|17182.37|17298.17|17178.17|17302.37|17182.37|17298.17|17178.17|10
1632280300000|2021-09-22 03:11:40|17298.21|17178.21|17298.67|17178.67|17298.9|17178.9|17298.21|17178.21|10
1632280310000|2021-09-22 03:11:50|17298.75|17178.75|17298.26|17178.26|17298.86|17178.86|17298.26|17178.26|9
1632280320000|2021-09-22 03:12:00|17298.02|17178.02|17294.94|17174.94|17298.02|17178.02|17294.94|17174.94|8
1632280330000|2021-09-22 03:12:10|17295.16|17175.16|17293.6|17173.6|17295.16|17175.16|17293.6|17173.6|9
1632280340000|2021-09-22 03:12:20|17293.67|17173.67|17296.83|17176.83|17296.83|17176.83|17293.67|17173.67|10
1632280350000|2021-09-22 03:12:30|17297.45|17177.45|17293.51|17173.51|17297.45|17177.45|17293.51|17173.51|10
1632280360000|2021-09-22 03:12:40|17292.63|17172.63|17287.95|17167.95|17292.63|17172.63|17287.95|17167.95|9
1632280370000|2021-09-22 03:12:50|17288.08|17168.08|17288.14|17168.14|17288.6|17168.6|17287.73|17167.73|9
1632280380000|2021-09-22 03:13:00|17287.87|17167.87|17290.21|17170.21|17290.21|17170.21|17287.64|17167.64|9
1632280390000|2021-09-22 03:13:10|17290.23|17170.23|17294.88|17174.88|17294.88|17174.88|17290.23|17170.23|10
1632280400000|2021-09-22 03:13:20|17294.97|17174.97|17294.2|17174.2|17294.97|17174.97|17292.77|17172.77|10
1632280410000|2021-09-22 03:13:30|17295.75|17175.75|17297.83|17177.83|17298.46|17178.46|17295.75|17175.75|9
1632280420000|2021-09-22 03:13:40|17297.87|17177.87|17296.29|17176.29|17297.95|17177.95|17296.27|17176.27|10
1632280430000|2021-09-22 03:13:50|17297.52|17177.52|17297.98|17177.98|17298.94|17178.94|17297.48|17177.48|8
1632280440000|2021-09-22 03:14:00|17299.04|17179.04|17302.32|17182.32|17302.75|17182.75|17299.04|17179.04|10
1632280450000|2021-09-22 03:14:10|17302.49|17182.49|17306.78|17186.78|17306.78|17186.78|17302.49|17182.49|10
1632280460000|2021-09-22 03:14:20|17306.86|17186.86|17309.61|17189.61|17309.61|17189.61|17306.86|17186.86|9
1632280470000|2021-09-22 03:14:30|17309.62|17189.62|17309.33|17189.33|17309.75|17189.75|17309.11|17189.11|10
1632280480000|2021-09-22 03:14:40|17309.36|17189.36|17311.63|17191.63|17311.63|17191.63|17309.36|17189.36|9
1632280490000|2021-09-22 03:14:50|17311.12|17191.12|17319.1|17199.1|17319.52|17199.52|17311.12|17191.12|10
1632280500000|2021-09-22 03:15:00|17318.9|17198.9|17316.86|17196.86|17319.03|17199.03|17316.86|17196.86|9
1632280510000|2021-09-22 03:15:10|17316.96|17196.96|17315.4|17195.4|17316.96|17196.96|17315.4|17195.4|10
1632280520000|2021-09-22 03:15:20|17315.32|17195.32|17313.78|17193.78|17315.38|17195.38|17313.78|17193.78|10
1632280530000|2021-09-22 03:15:30|17313.65|17193.65|17310.95|17190.95|17313.65|17193.65|17310.82|17190.82|10
1632280540000|2021-09-22 03:15:40|17310.89|17190.89|17308.48|17188.48|17311.71|17191.71|17308.48|17188.48|8
1632280550000|2021-09-22 03:15:50|17307.07|17187.07|17304.86|17184.86|17307.07|17187.07|17304.73|17184.73|9
1632280560000|2021-09-22 03:16:00|17304.88|17184.88|17306.73|17186.73|17306.87|17186.87|17304.87|17184.87|9
1632280570000|2021-09-22 03:16:10|17306.41|17186.41|17303.06|17183.06|17306.41|17186.41|17303.06|17183.06|10
1632280580000|2021-09-22 03:16:20|17302.64|17182.64|17301.38|17181.38|17302.64|17182.64|17301.38|17181.38|10
1632280590000|2021-09-22 03:16:30|17301.41|17181.41|17299.26|17179.26|17301.44|17181.44|17299.26|17179.26|9
1632280600000|2021-09-22 03:16:40|17299.2|17179.2|17297.48|17177.48|17299.2|17179.2|17297.48|17177.48|9
1632280610000|2021-09-22 03:16:50|17297.43|17177.43|17297.31|17177.31|17297.72|17177.72|17297.31|17177.31|10
1632280620000|2021-09-22 03:17:00|17297.4|17177.4|17291.33|17171.33|17297.4|17177.4|17291.33|17171.33|10
1632280630000|2021-09-22 03:17:10|17291.19|17171.19|17290.13|17170.13|17291.21|17171.21|17290.13|17170.13|10
1632280640000|2021-09-22 03:17:20|17290.1|17170.1|17289.79|17169.79|17290.1|17170.1|17289.39|17169.39|10
1632280650000|2021-09-22 03:17:30|17289.76|17169.76|17288.9|17168.9|17289.76|17169.76|17288.84|17168.84|10
1632280660000|2021-09-22 03:17:40|17288.94|17168.94|17290.14|17170.14|17290.14|17170.14|17288.94|17168.94|10
1632280670000|2021-09-22 03:17:50|17290.19|17170.19|17292.74|17172.74|17292.74|17172.74|17289.98|17169.98|9
1632280680000|2021-09-22 03:18:00|17292.07|17172.07|17290.79|17170.79|17292.75|17172.75|17290.79|17170.79|10
1632280690000|2021-09-22 03:18:10|17291.14|17171.14|17288.11|17168.11|17291.14|17171.14|17287.68|17167.68|10
1632280700000|2021-09-22 03:18:20|17287.7|17167.7|17287.98|17167.98|17288.32|17168.32|17287.52|17167.52|9
1632280710000|2021-09-22 03:18:30|17287.65|17167.65|17288.27|17168.27|17288.73|17168.73|17287.08|17167.08|10
1632280720000|2021-09-22 03:18:40|17289.07|17169.07|17286.48|17166.48|17289.93|17169.93|17286.48|17166.48|10
1632280730000|2021-09-22 03:18:50|17286.09|17166.09|17284.65|17164.65|17286.49|17166.49|17284.65|17164.65|10
1632280740000|2021-09-22 03:19:00|17284.57|17164.57|17284.68|17164.68|17285.57|17165.57|17284.57|17164.57|10
1632280750000|2021-09-22 03:19:10|17284.54|17164.54|17283.28|17163.28|17284.79|17164.79|17283.28|17163.28|9
1632280760000|2021-09-22 03:19:20|17283.31|17163.31|17284.15|17164.15|17284.15|17164.15|17283.03|17163.03|9
1632280770000|2021-09-22 03:19:30|17284.08|17164.08|17292.4|17172.4|17292.4|17172.4|17284.08|17164.08|10
1632280780000|2021-09-22 03:19:40|17292.02|17172.02|17293.37|17173.37|17293.94|17173.94|17292.02|17172.02|10
1632280790000|2021-09-22 03:19:50|17293.4|17173.4|17291.59|17171.59|17293.86|17173.86|17290.82|17170.82|10
1632280800000|2021-09-22 03:20:00|17292.69|17172.69|17296.91|17176.91|17296.91|17176.91|17292.53|17172.53|10
1632280810000|2021-09-22 03:20:10|17297.13|17177.13|17298.08|17178.08|17299.7|17179.7|17297.08|17177.08|10
1632280820000|2021-09-22 03:20:20|17298.53|17178.53|17301.06|17181.06|17301.06|17181.06|17298.53|17178.53|10
1632280830000|2021-09-22 03:20:30|17301.07|17181.07|17302.49|17182.49|17303.05|17183.05|17301.07|17181.07|10
1632280840000|2021-09-22 03:20:40|17302.35|17182.35|17303.99|17183.99|17304.02|17184.02|17302.35|17182.35|10
1632280850000|2021-09-22 03:20:50|17304.08|17184.08|17307.01|17187.01|17307.33|17187.33|17304.08|17184.08|10
1632280860000|2021-09-22 03:21:00|17307.27|17187.27|17307.18|17187.18|17308.31|17188.31|17307.18|17187.18|10
1632280870000|2021-09-22 03:21:10|17306.33|17186.33|17301.71|17181.71|17307.06|17187.06|17301.71|17181.71|10
1632280880000|2021-09-22 03:21:20|17301|17181|17299.14|17179.14|17301.18|17181.18|17299.14|17179.14|10
1632280890000|2021-09-22 03:21:30|17298.47|17178.47|17296.36|17176.36|17298.47|17178.47|17296.31|17176.31|8
1632280900000|2021-09-22 03:21:40|17296.1|17176.1|17296.97|17176.97|17296.97|17176.97|17296.02|17176.02|8
1632280910000|2021-09-22 03:21:50|17297.54|17177.54|17299.71|17179.71|17299.71|17179.71|17297.29|17177.29|9
1632280920000|2021-09-22 03:22:00|17299.6|17179.6|17299.9|17179.9|17299.9|17179.9|17299.49|17179.49|10
1632280930000|2021-09-22 03:22:10|17299.84|17179.84|17301.33|17181.33|17301.33|17181.33|17299.74|17179.74|10
1632280940000|2021-09-22 03:22:20|17301.71|17181.71|17304.69|17184.69|17304.69|17184.69|17301.45|17181.45|10
1632280950000|2021-09-22 03:22:30|17306.01|17186.01|17308.95|17188.95|17308.95|17188.95|17306.01|17186.01|10
1632280960000|2021-09-22 03:22:40|17308.98|17188.98|17311.26|17191.26|17311.26|17191.26|17308.98|17188.98|10
1632280970000|2021-09-22 03:22:50|17311.51|17191.51|17313.32|17193.32|17313.32|17193.32|17311.39|17191.39|10
1632280980000|2021-09-22 03:23:00|17313.48|17193.48|17320.88|17200.88|17321.19|17201.19|17312.91|17192.91|10
1632280990000|2021-09-22 03:23:10|17321.36|17201.36|17324.19|17204.19|17324.19|17204.19|17321.3|17201.3|10
1632281000000|2021-09-22 03:23:20|17324.12|17204.12|17323.3|17203.3|17324.48|17204.48|17323.3|17203.3|10
1632281010000|2021-09-22 03:23:30|17323.45|17203.45|17327.33|17207.33|17327.33|17207.33|17323.45|17203.45|10
1632281020000|2021-09-22 03:23:40|17326.62|17206.62|17330.81|17210.81|17330.81|17210.81|17326.62|17206.62|10
1632281030000|2021-09-22 03:23:50|17330.79|17210.79|17333.56|17213.56|17333.56|17213.56|17330.2|17210.2|8
1632281040000|2021-09-22 03:24:00|17336.52|17216.52|17342.11|17222.11|17342.11|17222.11|17336.52|17216.52|9
1632281050000|2021-09-22 03:24:10|17342.36|17222.36|17350.87|17230.87|17351.31|17231.31|17342.36|17222.36|10
1632281060000|2021-09-22 03:24:20|17351.17|17231.17|17353.53|17233.53|17353.53|17233.53|17349.73|17229.73|10
1632281070000|2021-09-22 03:24:30|17354.04|17234.04|17358.15|17238.15|17359.02|17239.02|17353.88|17233.88|10
1632281080000|2021-09-22 03:24:40|17360|17240|17362.99|17242.99|17363.68|17243.68|17360|17240|10
1632281090000|2021-09-22 03:24:50|17363.54|17243.54|17369.67|17249.67|17369.67|17249.67|17363.54|17243.54|10
1632281100000|2021-09-22 03:25:00|17369.63|17249.63|17377.84|17257.84|17378.65|17258.65|17369.63|17249.63|10
1632281110000|2021-09-22 03:25:10|17375.23|17255.23|17372.08|17252.08|17377.37|17257.37|17372.08|17252.08|10
1632281120000|2021-09-22 03:25:20|17371.71|17251.71|17366.48|17246.48|17371.71|17251.71|17366.04|17246.04|10
1632281130000|2021-09-22 03:25:30|17366.43|17246.43|17359.12|17239.12|17366.43|17246.43|17359.12|17239.12|10
1632281140000|2021-09-22 03:25:40|17358.4|17238.4|17361.36|17241.36|17361.36|17241.36|17357.19|17237.19|10
1632281150000|2021-09-22 03:25:50|17361.18|17241.18|17361.94|17241.94|17363.73|17243.73|17361.18|17241.18|10
1632281160000|2021-09-22 03:26:00|17361.43|17241.43|17361.34|17241.34|17363.09|17243.09|17360.62|17240.62|10
1632281170000|2021-09-22 03:26:10|17361.06|17241.06|17358.22|17238.22|17361.06|17241.06|17358.22|17238.22|10
1632281180000|2021-09-22 03:26:20|17358.36|17238.36|17357.53|17237.53|17358.36|17238.36|17356.2|17236.2|10
1632281190000|2021-09-22 03:26:30|17358.02|17238.02|17357.36|17237.36|17358.91|17238.91|17357.08|17237.08|10
1632281200000|2021-09-22 03:26:40|17357.4|17237.4|17355.57|17235.57|17357.4|17237.4|17355.57|17235.57|9
1632281210000|2021-09-22 03:26:50|17355.74|17235.74|17356.14|17236.14|17356.14|17236.14|17355.13|17235.13|10
1632281220000|2021-09-22 03:27:00|17355.75|17235.75|17351.8|17231.8|17355.75|17235.75|17351.65|17231.65|10
1632281230000|2021-09-22 03:27:10|17351.28|17231.28|17348.59|17228.59|17351.28|17231.28|17348.59|17228.59|9
1632281240000|2021-09-22 03:27:20|17348.47|17228.47|17346.7|17226.7|17349.12|17229.12|17346.7|17226.7|10
1632281250000|2021-09-22 03:27:30|17345.12|17225.12|17343.34|17223.34|17345.95|17225.95|17343.19|17223.19|10
1632281260000|2021-09-22 03:27:40|17343.18|17223.18|17341.77|17221.77|17343.2|17223.2|17341.58|17221.58|10
1632281270000|2021-09-22 03:27:50|17341.62|17221.62|17339.13|17219.13|17341.62|17221.62|17339.13|17219.13|10
1632281280000|2021-09-22 03:28:00|17337|17217|17334.21|17214.21|17337|17217|17334.21|17214.21|10
1632281290000|2021-09-22 03:28:10|17333.96|17213.96|17333.34|17213.34|17333.96|17213.96|17333.12|17213.12|10
1632281300000|2021-09-22 03:28:20|17333.21|17213.21|17329.98|17209.98|17333.21|17213.21|17329.91|17209.91|10
1632281310000|2021-09-22 03:28:30|17329.37|17209.37|17326.37|17206.37|17329.37|17209.37|17326.37|17206.37|10
1632281320000|2021-09-22 03:28:40|17326.13|17206.13|17325.59|17205.59|17326.37|17206.37|17325.45|17205.45|10
1632281330000|2021-09-22 03:28:50|17325.47|17205.47|17323.68|17203.68|17325.47|17205.47|17323.61|17203.61|10
1632281340000|2021-09-22 03:29:00|17324.43|17204.43|17325.61|17205.61|17326.24|17206.24|17324.43|17204.43|10
1632281350000|2021-09-22 03:29:10|17325.88|17205.88|17325.04|17205.04|17326.28|17206.28|17325.04|17205.04|10
1632281360000|2021-09-22 03:29:20|17325.12|17205.12|17321.83|17201.83|17325.39|17205.39|17321.83|17201.83|10
1632281370000|2021-09-22 03:29:30|17319.31|17199.31|17314.22|17194.22|17319.31|17199.31|17314.22|17194.22|10
1632281380000|2021-09-22 03:29:40|17314.13|17194.13|17311.32|17191.32|17314.13|17194.13|17310.51|17190.51|10
1632281390000|2021-09-22 03:29:50|17311.49|17191.49|17305.02|17185.02|17311.49|17191.49|17305.02|17185.02|10
1632281400000|2021-09-22 03:30:00|17305.03|17185.03|17304.2|17184.2|17305.03|17185.03|17304.2|17184.2|9
1632281410000|2021-09-22 03:30:10|17303.45|17183.45|17298.09|17178.09|17303.45|17183.45|17298.09|17178.09|10
1632281420000|2021-09-22 03:30:20|17296.84|17176.84|17293.42|17173.42|17296.84|17176.84|17293.26|17173.26|9
1632281430000|2021-09-22 03:30:30|17292.64|17172.64|17289.77|17169.77|17292.64|17172.64|17289.77|17169.77|10
1632281440000|2021-09-22 03:30:40|17289.8|17169.8|17288.62|17168.62|17289.92|17169.92|17288.62|17168.62|10
1632281450000|2021-09-22 03:30:50|17288.52|17168.52|17288.15|17168.15|17288.52|17168.52|17287.87|17167.87|10
1632281460000|2021-09-22 03:31:00|17288.16|17168.16|17287.92|17167.92|17288.41|17168.41|17287.72|17167.72|10
1632281470000|2021-09-22 03:31:10|17287.82|17167.82|17287.41|17167.41|17287.82|17167.82|17286.19|17166.19|10
1632281480000|2021-09-22 03:31:20|17287.3|17167.3|17280.96|17160.96|17287.3|17167.3|17280.96|17160.96|10
1632281490000|2021-09-22 03:31:30|17280.2|17160.2|17275.39|17155.39|17280.2|17160.2|17275.39|17155.39|10
1632281500000|2021-09-22 03:31:40|17274.84|17154.84|17273.86|17153.86|17274.84|17154.84|17273.86|17153.86|10
1632281510000|2021-09-22 03:31:50|17274.01|17154.01|17272.43|17152.43|17274.01|17154.01|17272.43|17152.43|10
1632281520000|2021-09-22 03:32:00|17272.5|17152.5|17271.81|17151.81|17272.7|17152.7|17271.36|17151.36|10
1632281530000|2021-09-22 03:32:10|17272.2|17152.2|17272.4|17152.4|17272.86|17152.86|17271.67|17151.67|9
1632281540000|2021-09-22 03:32:20|17273|17153|17274.6|17154.6|17274.6|17154.6|17272.98|17152.98|10
1632281550000|2021-09-22 03:32:30|17274.41|17154.41|17277.42|17157.42|17277.42|17157.42|17274.41|17154.41|10
1632281560000|2021-09-22 03:32:40|17277.5|17157.5|17271.88|17151.88|17277.5|17157.5|17271.88|17151.88|10
1632281570000|2021-09-22 03:32:50|17270.92|17150.92|17266.75|17146.75|17270.92|17150.92|17266.75|17146.75|10
1632281580000|2021-09-22 03:33:00|17266.19|17146.19|17265.69|17145.69|17267.22|17147.22|17265.69|17145.69|9
1632281590000|2021-09-22 03:33:10|17265.76|17145.76|17264.54|17144.54|17265.76|17145.76|17264.54|17144.54|10
1632281600000|2021-09-22 03:33:20|17264.72|17144.72|17262.72|17142.72|17264.72|17144.72|17262.72|17142.72|10
1632281610000|2021-09-22 03:33:30|17262.87|17142.87|17262.79|17142.79|17263.45|17143.45|17262.79|17142.79|10
1632281620000|2021-09-22 03:33:40|17262.65|17142.65|17263.67|17143.67|17263.67|17143.67|17262.27|17142.27|10
1632281630000|2021-09-22 03:33:50|17263.99|17143.99|17264.74|17144.74|17264.74|17144.74|17263.81|17143.81|10
1632281640000|2021-09-22 03:34:00|17264.89|17144.89|17269.2|17149.2|17269.2|17149.2|17264.89|17144.89|10
1632281650000|2021-09-22 03:34:10|17269.24|17149.24|17274.33|17154.33|17274.33|17154.33|17269.24|17149.24|10
1632281660000|2021-09-22 03:34:20|17274.41|17154.41|17272.95|17152.95|17275.63|17155.63|17272.95|17152.95|10
1632281670000|2021-09-22 03:34:30|17272.53|17152.53|17268.96|17148.96|17272.53|17152.53|17268.81|17148.81|10
1632281680000|2021-09-22 03:34:40|17267.16|17147.16|17262.19|17142.19|17267.16|17147.16|17262.04|17142.04|10
1632281690000|2021-09-22 03:34:50|17261.32|17141.32|17262.64|17142.64|17262.64|17142.64|17260.29|17140.29|10
1632281700000|2021-09-22 03:35:00|17262.07|17142.07|17262.64|17142.64|17262.64|17142.64|17261.68|17141.68|10
1632281710000|2021-09-22 03:35:10|17263.21|17143.21|17263.02|17143.02|17263.79|17143.79|17262.59|17142.59|10
1632281720000|2021-09-22 03:35:20|17263.33|17143.33|17267.15|17147.15|17267.15|17147.15|17263.25|17143.25|10
1632281730000|2021-09-22 03:35:30|17267.3|17147.3|17268.3|17148.3|17268.44|17148.44|17267.06|17147.06|9
1632281740000|2021-09-22 03:35:40|17265.79|17145.79|17264.77|17144.77|17265.79|17145.79|17264.03|17144.03|10
1632281750000|2021-09-22 03:35:50|17264.98|17144.98|17264.64|17144.64|17265.98|17145.98|17263.7|17143.7|10
1632281760000|2021-09-22 03:36:00|17265.37|17145.37|17264.14|17144.14|17265.68|17145.68|17264.14|17144.14|10
1632281770000|2021-09-22 03:36:10|17262.73|17142.73|17258.95|17138.95|17262.73|17142.73|17258.83|17138.83|10
1632281780000|2021-09-22 03:36:20|17258.98|17138.98|17259.67|17139.67|17259.82|17139.82|17258.27|17138.27|10
1632281790000|2021-09-22 03:36:30|17260.59|17140.59|17263.66|17143.66|17264.16|17144.16|17260.59|17140.59|10
1632281800000|2021-09-22 03:36:40|17263.7|17143.7|17266.34|17146.34|17266.34|17146.34|17263.18|17143.18|10
1632281810000|2021-09-22 03:36:50|17266.3|17146.3|17268.6|17148.6|17268.6|17148.6|17266.3|17146.3|10
1632281820000|2021-09-22 03:37:00|17268.19|17148.19|17273.63|17153.63|17273.68|17153.68|17268.19|17148.19|10
1632281830000|2021-09-22 03:37:10|17273.44|17153.44|17276.75|17156.75|17276.75|17156.75|17273.44|17153.44|10
1632281840000|2021-09-22 03:37:20|17276.89|17156.89|17280.21|17160.21|17280.21|17160.21|17276.89|17156.89|10
1632281850000|2021-09-22 03:37:30|17281.71|17161.71|17290.95|17170.95|17290.95|17170.95|17281.71|17161.71|9
1632281860000|2021-09-22 03:37:40|17291.17|17171.17|17297.82|17177.82|17297.82|17177.82|17291.17|17171.17|10
1632281870000|2021-09-22 03:37:50|17297.78|17177.78|17302.54|17182.54|17302.54|17182.54|17297.78|17177.78|10
1632281880000|2021-09-22 03:38:00|17302.9|17182.9|17304.51|17184.51|17305.43|17185.43|17302.9|17182.9|10
1632281890000|2021-09-22 03:38:10|17304.94|17184.94|17304.96|17184.96|17305.07|17185.07|17303.67|17183.67|10
1632281900000|2021-09-22 03:38:20|17304.89|17184.89|17305.73|17185.73|17305.73|17185.73|17304.82|17184.82|10
1632281910000|2021-09-22 03:38:30|17305.69|17185.69|17307.09|17187.09|17307.09|17187.09|17305.69|17185.69|10
1632281920000|2021-09-22 03:38:40|17307.04|17187.04|17310.42|17190.42|17310.42|17190.42|17307.04|17187.04|9
1632281930000|2021-09-22 03:38:50|17310.54|17190.54|17312.52|17192.52|17312.57|17192.57|17310.54|17190.54|10
1632281940000|2021-09-22 03:39:00|17313.28|17193.28|17313.22|17193.22|17313.9|17193.9|17312.87|17192.87|9
1632281950000|2021-09-22 03:39:10|17313.05|17193.05|17314.69|17194.69|17314.69|17194.69|17313.05|17193.05|9
1632281960000|2021-09-22 03:39:20|17314.7|17194.7|17314.55|17194.55|17315.01|17195.01|17313.71|17193.71|10
1632281970000|2021-09-22 03:39:30|17314.17|17194.17|17311|17191|17314.17|17194.17|17310.83|17190.83|10
1632281980000|2021-09-22 03:39:40|17310.59|17190.59|17312.96|17192.96|17312.96|17192.96|17310.4|17190.4|10
1632281990000|2021-09-22 03:39:50|17313.06|17193.06|17313.16|17193.16|17313.44|17193.44|17312.73|17192.73|10
1632282000000|2021-09-22 03:40:00|17313.48|17193.48|17322.26|17202.26|17322.26|17202.26|17313.48|17193.48|10
1632282010000|2021-09-22 03:40:10|17324.16|17204.16|17332.2|17212.2|17332.72|17212.72|17324.16|17204.16|10
1632282020000|2021-09-22 03:40:20|17332.57|17212.57|17341.13|17221.13|17341.13|17221.13|17332.57|17212.57|10
1632282030000|2021-09-22 03:40:30|17342.13|17222.13|17340.42|17220.42|17342.13|17222.13|17340.28|17220.28|10
1632282040000|2021-09-22 03:40:40|17340.81|17220.81|17338.29|17218.29|17340.81|17220.81|17337.73|17217.73|10
1632282050000|2021-09-22 03:40:50|17338.27|17218.27|17341.22|17221.22|17341.22|17221.22|17338.21|17218.21|10
1632282060000|2021-09-22 03:41:00|17341.31|17221.31|17345.18|17225.18|17345.18|17225.18|17340.85|17220.85|10
1632282070000|2021-09-22 03:41:10|17344.94|17224.94|17344.95|17224.95|17345.93|17225.93|17344.08|17224.08|10
1632282080000|2021-09-22 03:41:20|17345.88|17225.88|17344.36|17224.36|17346.37|17226.37|17343.89|17223.89|10
1632282090000|2021-09-22 03:41:30|17345.04|17225.04|17346|17226|17346.33|17226.33|17345.03|17225.03|9
1632282100000|2021-09-22 03:41:40|17346.34|17226.34|17343.73|17223.73|17346.34|17226.34|17343.73|17223.73|10
1632282110000|2021-09-22 03:41:50|17343.05|17223.05|17338.69|17218.69|17343.05|17223.05|17338.69|17218.69|10
1632282120000|2021-09-22 03:42:00|17337.14|17217.14|17333.3|17213.3|17337.14|17217.14|17332.52|17212.52|10
1632282130000|2021-09-22 03:42:10|17332.9|17212.9|17326.54|17206.54|17332.9|17212.9|17326.54|17206.54|10
1632282140000|2021-09-22 03:42:20|17326.4|17206.4|17322.57|17202.57|17326.4|17206.4|17322.57|17202.57|10
1632282150000|2021-09-22 03:42:30|17322.45|17202.45|17319.93|17199.93|17322.45|17202.45|17319.93|17199.93|9
1632282160000|2021-09-22 03:42:40|17319.86|17199.86|17315.39|17195.39|17319.86|17199.86|17315.39|17195.39|10
1632282170000|2021-09-22 03:42:50|17315.14|17195.14|17307.69|17187.69|17315.14|17195.14|17307.69|17187.69|10
1632282180000|2021-09-22 03:43:00|17306.18|17186.18|17296.33|17176.33|17306.18|17186.18|17296.33|17176.33|10
1632282190000|2021-09-22 03:43:10|17296.47|17176.47|17293.01|17173.01|17296.47|17176.47|17293.01|17173.01|9
1632282200000|2021-09-22 03:43:20|17292.96|17172.96|17289.5|17169.5|17292.96|17172.96|17288.91|17168.91|10
1632282210000|2021-09-22 03:43:30|17290.72|17170.72|17307.7|17187.7|17307.7|17187.7|17290.72|17170.72|10
1632282220000|2021-09-22 03:43:40|17307.97|17187.97|17325.37|17205.37|17325.37|17205.37|17307.97|17187.97|10
1632282230000|2021-09-22 03:43:50|17329.39|17209.39|17342.75|17222.75|17342.75|17222.75|17329.39|17209.39|10
1632282240000|2021-09-22 03:44:00|17345.08|17225.08|17365.06|17245.06|17365.06|17245.06|17345.08|17225.08|10
1632282250000|2021-09-22 03:44:10|17367.31|17247.31|17388.66|17268.66|17388.66|17268.66|17367.31|17247.31|10
1632282260000|2021-09-22 03:44:20|17389.61|17269.61|17388.15|17268.15|17397.73|17277.73|17388|17268|10
1632282270000|2021-09-22 03:44:30|17386.96|17266.96|17364.5|17244.5|17386.96|17266.96|17364.5|17244.5|10
1632282280000|2021-09-22 03:44:40|17364.39|17244.39|17349.98|17229.98|17364.39|17244.39|17349.98|17229.98|10
1632282290000|2021-09-22 03:44:50|17349.6|17229.6|17339.65|17219.65|17349.6|17229.6|17339.65|17219.65|10
1632282300000|2021-09-22 03:45:00|17336.92|17216.92|17325.28|17205.28|17336.92|17216.92|17325.28|17205.28|10
1632282310000|2021-09-22 03:45:10|17325.2|17205.2|17310.23|17190.23|17325.2|17205.2|17310.23|17190.23|10
1632282320000|2021-09-22 03:45:20|17307.3|17187.3|17294.54|17174.54|17307.3|17187.3|17294.54|17174.54|10
1632282330000|2021-09-22 03:45:30|17293.67|17173.67|17284.31|17164.31|17293.67|17173.67|17283.95|17163.95|10
1632282340000|2021-09-22 03:45:40|17283.91|17163.91|17272.82|17152.82|17283.91|17163.91|17272.82|17152.82|10
1632282350000|2021-09-22 03:45:50|17272.11|17152.11|17269.16|17149.16|17272.11|17152.11|17269.16|17149.16|10
1632282360000|2021-09-22 03:46:00|17269.4|17149.4|17266.75|17146.75|17269.4|17149.4|17266.23|17146.23|10
1632282370000|2021-09-22 03:46:10|17266.27|17146.27|17262.14|17142.14|17266.27|17146.27|17261.9|17141.9|10
1632282380000|2021-09-22 03:46:20|17261.79|17141.79|17260.89|17140.89|17262.33|17142.33|17260.89|17140.89|10
1632282390000|2021-09-22 03:46:30|17260.83|17140.83|17243.59|17123.59|17260.83|17140.83|17243.59|17123.59|10
1632282400000|2021-09-22 03:46:40|17244.05|17124.05|17244.7|17124.7|17244.7|17124.7|17243.37|17123.37|10
1632282410000|2021-09-22 03:46:50|17245.02|17125.02|17248.29|17128.29|17248.29|17128.29|17245.02|17125.02|10
1632282420000|2021-09-22 03:47:00|17247.99|17127.99|17251.91|17131.91|17251.91|17131.91|17247.91|17127.91|10
1632282430000|2021-09-22 03:47:10|17251.3|17131.3|17241.09|17121.09|17251.41|17131.41|17241.09|17121.09|9
1632282440000|2021-09-22 03:47:20|17241.27|17121.27|17241.68|17121.68|17241.68|17121.68|17239.39|17119.39|9
1632282450000|2021-09-22 03:47:30|17241.8|17121.8|17246.16|17126.16|17246.19|17126.19|17241.8|17121.8|9
1632282460000|2021-09-22 03:47:40|17246.54|17126.54|17267.8|17147.8|17267.8|17147.8|17245.11|17125.11|10
1632282470000|2021-09-22 03:47:50|17268.28|17148.28|17277.92|17157.92|17277.92|17157.92|17268.25|17148.25|10
1632282480000|2021-09-22 03:48:00|17277.23|17157.23|17281.58|17161.58|17281.58|17161.58|17277.23|17157.23|10
1632282490000|2021-09-22 03:48:10|17281.63|17161.63|17288.15|17168.15|17288.52|17168.52|17281.63|17161.63|10
1632282500000|2021-09-22 03:48:20|17288.29|17168.29|17303.05|17183.05|17303.05|17183.05|17288.29|17168.29|10
1632282510000|2021-09-22 03:48:30|17303.36|17183.36|17306.95|17186.95|17306.95|17186.95|17303.36|17183.36|10
1632282520000|2021-09-22 03:48:40|17309.88|17189.88|17314.47|17194.47|17316.88|17196.88|17309.88|17189.88|10
1632282530000|2021-09-22 03:48:50|17313.66|17193.66|17307.8|17187.8|17313.66|17193.66|17307.8|17187.8|10
1632282540000|2021-09-22 03:49:00|17306.41|17186.41|17297.92|17177.92|17306.41|17186.41|17297.92|17177.92|10
1632282550000|2021-09-22 03:49:10|17296.46|17176.46|17289.13|17169.13|17296.97|17176.97|17289.13|17169.13|10
1632282560000|2021-09-22 03:49:20|17287.35|17167.35|17270.8|17150.8|17287.35|17167.35|17270.8|17150.8|10
1632282570000|2021-09-22 03:49:30|17271.09|17151.09|17261.5|17141.5|17271.09|17151.09|17261.5|17141.5|10
1632282580000|2021-09-22 03:49:40|17261.15|17141.15|17240.05|17120.05|17261.15|17141.15|17240.05|17120.05|9
1632282590000|2021-09-22 03:49:50|17237.23|17117.23|17234.25|17114.25|17237.23|17117.23|17233.23|17113.23|10
1632282600000|2021-09-22 03:50:00|17234.08|17114.08|17236.21|17116.21|17236.29|17116.29|17234.03|17114.03|10
1632282610000|2021-09-22 03:50:10|17236.65|17116.65|17240.6|17120.6|17240.6|17120.6|17236.65|17116.65|9
1632282620000|2021-09-22 03:50:20|17240.12|17120.12|17238.83|17118.83|17241.06|17121.06|17238.83|17118.83|10
1632282630000|2021-09-22 03:50:30|17238.31|17118.31|17237.75|17117.75|17239.28|17119.28|17237.75|17117.75|10
1632282640000|2021-09-22 03:50:40|17238.43|17118.43|17246.88|17126.88|17246.88|17126.88|17238.04|17118.04|10
1632282650000|2021-09-22 03:50:50|17247.97|17127.97|17280.88|17160.88|17280.88|17160.88|17247.97|17127.97|10
1632282660000|2021-09-22 03:51:00|17287.81|17167.81|17296.58|17176.58|17296.58|17176.58|17287.81|17167.81|10
1632282670000|2021-09-22 03:51:10|17296.59|17176.59|17296.99|17176.99|17297.66|17177.66|17295.78|17175.78|9
1632282680000|2021-09-22 03:51:20|17296.57|17176.57|17294.39|17174.39|17298.67|17178.67|17294.39|17174.39|10
1632282690000|2021-09-22 03:51:30|17293.59|17173.59|17293.52|17173.52|17295.04|17175.04|17293.52|17173.52|10
1632282700000|2021-09-22 03:51:40|17293.54|17173.54|17293.29|17173.29|17293.54|17173.54|17291.83|17171.83|9
1632282710000|2021-09-22 03:51:50|17292.69|17172.69|17301.91|17181.91|17301.91|17181.91|17292.55|17172.55|10
1632282720000|2021-09-22 03:52:00|17303.03|17183.03|17326.23|17206.23|17326.23|17206.23|17303.03|17183.03|10
1632282730000|2021-09-22 03:52:10|17326.54|17206.54|17338.57|17218.57|17338.57|17218.57|17326.54|17206.54|10
1632282740000|2021-09-22 03:52:20|17339.05|17219.05|17339.27|17219.27|17340.56|17220.56|17338.47|17218.47|10
1632282750000|2021-09-22 03:52:30|17338.33|17218.33|17322.4|17202.4|17338.33|17218.33|17322.4|17202.4|10
1632282760000|2021-09-22 03:52:40|17319.53|17199.53|17306.76|17186.76|17319.53|17199.53|17306.76|17186.76|10
1632282770000|2021-09-22 03:52:50|17302.38|17182.38|17301.03|17181.03|17302.38|17182.38|17300.47|17180.47|10
1632282780000|2021-09-22 03:53:00|17301.95|17181.95|17295.17|17175.17|17301.97|17181.97|17295.17|17175.17|9
1632282790000|2021-09-22 03:53:10|17293.97|17173.97|17289.5|17169.5|17293.97|17173.97|17289.5|17169.5|10
1632282800000|2021-09-22 03:53:20|17288.33|17168.33|17288.62|17168.62|17289.23|17169.23|17287.84|17167.84|10
1632282810000|2021-09-22 03:53:30|17288.79|17168.79|17297.53|17177.53|17297.53|17177.53|17287.67|17167.67|10
1632282820000|2021-09-22 03:53:40|17297.78|17177.78|17309.88|17189.88|17310.96|17190.96|17297.78|17177.78|10
1632282830000|2021-09-22 03:53:50|17310.09|17190.09|17312.93|17192.93|17314.47|17194.47|17310.09|17190.09|10
1632282840000|2021-09-22 03:54:00|17312.81|17192.81|17310.82|17190.82|17313.74|17193.74|17310.82|17190.82|9
1632282850000|2021-09-22 03:54:10|17311.32|17191.32|17305.55|17185.55|17311.32|17191.32|17305.55|17185.55|10
1632282860000|2021-09-22 03:54:20|17305.2|17185.2|17301.5|17181.5|17305.2|17185.2|17297.9|17177.9|10
1632282870000|2021-09-22 03:54:30|17301.72|17181.72|17301.57|17181.57|17302|17182|17301.02|17181.02|10
1632282880000|2021-09-22 03:54:40|17301.93|17181.93|17291.89|17171.89|17301.94|17181.94|17291.89|17171.89|10
1632282890000|2021-09-22 03:54:50|17291.45|17171.45|17284.17|17164.17|17291.45|17171.45|17284.17|17164.17|10
1632282900000|2021-09-22 03:55:00|17281.12|17161.12|17277.37|17157.37|17281.31|17161.31|17277.37|17157.37|10
1632282910000|2021-09-22 03:55:10|17278.21|17158.21|17281.38|17161.38|17281.53|17161.53|17278.21|17158.21|10
1632282920000|2021-09-22 03:55:20|17281.27|17161.27|17286.01|17166.01|17286.01|17166.01|17280.63|17160.63|10
1632282930000|2021-09-22 03:55:30|17287.12|17167.12|17294.82|17174.82|17294.82|17174.82|17287.12|17167.12|10
1632282940000|2021-09-22 03:55:40|17294.6|17174.6|17288.41|17168.41|17295.11|17175.11|17288.41|17168.41|10
1632282950000|2021-09-22 03:55:50|17288.58|17168.58|17289.22|17169.22|17290.04|17170.04|17288.58|17168.58|10
1632282960000|2021-09-22 03:56:00|17289.5|17169.5|17282.11|17162.11|17289.5|17169.5|17281.87|17161.87|10
1632282970000|2021-09-22 03:56:10|17282.88|17162.88|17284.17|17164.17|17284.48|17164.48|17282.63|17162.63|10
1632282980000|2021-09-22 03:56:20|17284.62|17164.62|17276.81|17156.81|17284.92|17164.92|17276.56|17156.56|10
1632282990000|2021-09-22 03:56:30|17276.84|17156.84|17274.96|17154.96|17277.15|17157.15|17273.86|17153.86|10
1632283000000|2021-09-22 03:56:40|17274.83|17154.83|17269.57|17149.57|17274.83|17154.83|17268.47|17148.47|10
1632283010000|2021-09-22 03:56:50|17272.13|17152.13|17270.15|17150.15|17272.13|17152.13|17268.95|17148.95|10
1632283020000|2021-09-22 03:57:00|17269.49|17149.49|17267.46|17147.46|17269.49|17149.49|17267.46|17147.46|9
1632283030000|2021-09-22 03:57:10|17267.08|17147.08|17264.32|17144.32|17267.43|17147.43|17264.32|17144.32|10
1632283040000|2021-09-22 03:57:20|17264.22|17144.22|17259.44|17139.44|17264.22|17144.22|17259.44|17139.44|10
1632283050000|2021-09-22 03:57:30|17258.95|17138.95|17256.84|17136.84|17258.95|17138.95|17256.84|17136.84|10
1632283060000|2021-09-22 03:57:40|17256.07|17136.07|17254.64|17134.64|17256.56|17136.56|17254.64|17134.64|10
1632283070000|2021-09-22 03:57:50|17253.87|17133.87|17252.27|17132.27|17254.22|17134.22|17252.27|17132.27|10
1632283080000|2021-09-22 03:58:00|17252.87|17132.87|17254.34|17134.34|17254.34|17134.34|17252.31|17132.31|10
1632283090000|2021-09-22 03:58:10|17254.3|17134.3|17253.96|17133.96|17257.94|17137.94|17253.96|17133.96|10
1632283100000|2021-09-22 03:58:20|17254.95|17134.95|17256.07|17136.07|17256.2|17136.2|17254.45|17134.45|10
1632283110000|2021-09-22 03:58:30|17255.93|17135.93|17255.17|17135.17|17256.53|17136.53|17255.17|17135.17|10
1632283120000|2021-09-22 03:58:40|17254.33|17134.33|17249.64|17129.64|17254.89|17134.89|17249.64|17129.64|9
1632283130000|2021-09-22 03:58:50|17248.54|17128.54|17247.18|17127.18|17248.54|17128.54|17247.18|17127.18|10
1632283140000|2021-09-22 03:59:00|17246.95|17126.95|17243.44|17123.44|17246.95|17126.95|17243.29|17123.29|10
1632283150000|2021-09-22 03:59:10|17243.8|17123.8|17242.17|17122.17|17244.27|17124.27|17241.75|17121.75|10
1632283160000|2021-09-22 03:59:20|17241.39|17121.39|17239.21|17119.21|17241.39|17121.39|17238.87|17118.87|10
1632283170000|2021-09-22 03:59:30|17238.5|17118.5|17240.93|17120.93|17240.93|17120.93|17237.48|17117.48|10
1632283180000|2021-09-22 03:59:40|17241.93|17121.93|17246.75|17126.75|17247.24|17127.24|17241.93|17121.93|10
1632283190000|2021-09-22 03:59:50|17247.22|17127.22|17245.15|17125.15|17247.22|17127.22|17243.57|17123.57|10
1632283200000|2021-09-22 04:00:00|17244.79|17124.79|17246.37|17126.37|17247.04|17127.04|17243.79|17123.79|9
1632283210000|2021-09-22 04:00:10|17245.94|17125.94|17247.46|17127.46|17247.82|17127.82|17245.94|17125.94|10
1632283220000|2021-09-22 04:00:20|17248.93|17128.93|17250.29|17130.29|17250.29|17130.29|17248.83|17128.83|10
1632283230000|2021-09-22 04:00:30|17251.63|17131.63|17252.2|17132.2|17254.21|17134.21|17251.63|17131.63|10
1632283240000|2021-09-22 04:00:40|17252.04|17132.04|17243.64|17123.64|17252.87|17132.87|17243.64|17123.64|10
1632283250000|2021-09-22 04:00:50|17243.65|17123.65|17238.97|17118.97|17243.65|17123.65|17238.97|17118.97|10
1632283260000|2021-09-22 04:01:00|17237.23|17117.23|17239.46|17119.46|17239.46|17119.46|17236.62|17116.62|10
1632283270000|2021-09-22 04:01:10|17240.25|17120.25|17245.68|17125.68|17245.68|17125.68|17240.25|17120.25|10
1632283280000|2021-09-22 04:01:20|17247.32|17127.32|17261.48|17141.48|17261.48|17141.48|17247.04|17127.04|10
1632283290000|2021-09-22 04:01:30|17261.27|17141.27|17265.26|17145.26|17265.26|17145.26|17260.31|17140.31|10
1632283300000|2021-09-22 04:01:40|17266.31|17146.31|17263.93|17143.93|17266.57|17146.57|17263.93|17143.93|10
1632283310000|2021-09-22 04:01:50|17263.69|17143.69|17263.93|17143.93|17264.17|17144.17|17263.06|17143.06|10
1632283320000|2021-09-22 04:02:00|17264.42|17144.42|17265.21|17145.21|17266.79|17146.79|17264.08|17144.08|10
1632283330000|2021-09-22 04:02:10|17264.89|17144.89|17259.88|17139.88|17264.89|17144.89|17259.7|17139.7|10
1632283340000|2021-09-22 04:02:20|17259.3|17139.3|17258.28|17138.28|17260.16|17140.16|17258.28|17138.28|10
1632283350000|2021-09-22 04:02:30|17257.73|17137.73|17248.03|17128.03|17257.73|17137.73|17247.95|17127.95|10
1632283360000|2021-09-22 04:02:40|17246.85|17126.85|17239.94|17119.94|17246.85|17126.85|17239.94|17119.94|10
1632283370000|2021-09-22 04:02:50|17239.32|17119.32|17242.44|17122.44|17242.46|17122.46|17239.09|17119.09|10
1632283380000|2021-09-22 04:03:00|17242.54|17122.54|17241.37|17121.37|17243|17123|17241.37|17121.37|10
1632283390000|2021-09-22 04:03:10|17241.12|17121.12|17237.17|17117.17|17241.25|17121.25|17237.17|17117.17|10
1632283400000|2021-09-22 04:03:20|17235.12|17115.12|17234.86|17114.86|17236.09|17116.09|17234.38|17114.38|9
1632283410000|2021-09-22 04:03:30|17235.96|17115.96|17235.17|17115.17|17236.32|17116.32|17232.82|17112.82|10
1632283420000|2021-09-22 04:03:40|17234.97|17114.97|17230.16|17110.16|17234.97|17114.97|17230.16|17110.16|10
1632283430000|2021-09-22 04:03:50|17228.42|17108.42|17224.2|17104.2|17228.54|17108.54|17224.2|17104.2|10
1632283440000|2021-09-22 04:04:00|17222.73|17102.73|17220.58|17100.58|17222.73|17102.73|17220.58|17100.58|10
1632283450000|2021-09-22 04:04:10|17220.89|17100.89|17217.88|17097.88|17220.89|17100.89|17217.88|17097.88|10
1632283460000|2021-09-22 04:04:20|17218.32|17098.32|17212.63|17092.63|17218.32|17098.32|17212.61|17092.61|9
1632283470000|2021-09-22 04:04:30|17211.63|17091.63|17206.95|17086.95|17211.63|17091.63|17206.95|17086.95|9
1632283480000|2021-09-22 04:04:40|17206.07|17086.07|17202.97|17082.97|17206.63|17086.63|17202.84|17082.84|10
1632283490000|2021-09-22 04:04:50|17203.29|17083.29|17206.25|17086.25|17206.25|17086.25|17202.91|17082.91|10
1632283500000|2021-09-22 04:05:00|17207.73|17087.73|17207.36|17087.36|17207.88|17087.88|17205.32|17085.32|10
1632283510000|2021-09-22 04:05:10|17207.55|17087.55|17203.94|17083.94|17209.59|17089.59|17203.94|17083.94|10
1632283520000|2021-09-22 04:05:20|17202.2|17082.2|17196.62|17076.62|17202.2|17082.2|17196.62|17076.62|10
1632283530000|2021-09-22 04:05:30|17196.74|17076.74|17195.6|17075.6|17197.48|17077.48|17195.6|17075.6|10
1632283540000|2021-09-22 04:05:40|17195.22|17075.22|17195|17075|17195.97|17075.97|17194.13|17074.13|10
1632283550000|2021-09-22 04:05:50|17194.81|17074.81|17194.74|17074.74|17194.81|17074.81|17193.39|17073.39|10
1632283560000|2021-09-22 04:06:00|17195.6|17075.6|17195.54|17075.54|17196.19|17076.19|17194.81|17074.81|10
1632283570000|2021-09-22 04:06:10|17195.61|17075.61|17193.75|17073.75|17196.84|17076.84|17193.75|17073.75|10
1632283580000|2021-09-22 04:06:20|17192.91|17072.91|17191.29|17071.29|17192.91|17072.91|17190.67|17070.67|10
1632283590000|2021-09-22 04:06:30|17190.32|17070.32|17193.05|17073.05|17193.07|17073.07|17190.07|17070.07|10
1632283600000|2021-09-22 04:06:40|17193.55|17073.55|17193.33|17073.33|17193.7|17073.7|17193.06|17073.06|10
1632283610000|2021-09-22 04:06:50|17193.53|17073.53|17192.33|17072.33|17194.48|17074.48|17192.33|17072.33|10
1632283620000|2021-09-22 04:07:00|17191.28|17071.28|17186.86|17066.86|17191.28|17071.28|17186.86|17066.86|10
1632283630000|2021-09-22 04:07:10|17186.14|17066.14|17187.17|17067.17|17187.17|17067.17|17185.72|17065.72|10
1632283640000|2021-09-22 04:07:20|17188.56|17068.56|17191.96|17071.96|17192.04|17072.04|17188.56|17068.56|10
1632283650000|2021-09-22 04:07:30|17192.37|17072.37|17197.69|17077.69|17197.69|17077.69|17192.18|17072.18|10
1632283660000|2021-09-22 04:07:40|17197.98|17077.98|17202.03|17082.03|17202.03|17082.03|17197.98|17077.98|10
1632283670000|2021-09-22 04:07:50|17202.47|17082.47|17203.84|17083.84|17204.08|17084.08|17201.96|17081.96|9
1632283680000|2021-09-22 04:08:00|17204.36|17084.36|17205.7|17085.7|17206.24|17086.24|17204.12|17084.12|10
1632283690000|2021-09-22 04:08:10|17205.53|17085.53|17205.47|17085.47|17205.9|17085.9|17204.82|17084.82|9
1632283700000|2021-09-22 04:08:20|17206.25|17086.25|17209.12|17089.12|17209.33|17089.33|17206.04|17086.04|10
1632283710000|2021-09-22 04:08:30|17209.29|17089.29|17209.22|17089.22|17209.7|17089.7|17208.82|17088.82|10
1632283720000|2021-09-22 04:08:40|17209.32|17089.32|17207.95|17087.95|17209.37|17089.37|17207.94|17087.94|10
1632283730000|2021-09-22 04:08:50|17207.54|17087.54|17206.04|17086.04|17207.58|17087.58|17206.04|17086.04|10
1632283740000|2021-09-22 04:09:00|17206.44|17086.44|17202.02|17082.02|17206.84|17086.84|17202.02|17082.02|10
1632283750000|2021-09-22 04:09:10|17199.74|17079.74|17192.21|17072.21|17199.74|17079.74|17192.21|17072.21|10
1632283760000|2021-09-22 04:09:20|17190.57|17070.57|17184.18|17064.18|17190.57|17070.57|17183.98|17063.98|10
1632283770000|2021-09-22 04:09:30|17184.52|17064.52|17185.83|17065.83|17185.83|17065.83|17184.25|17064.25|9
1632283780000|2021-09-22 04:09:40|17186.22|17066.22|17188.05|17068.05|17188.05|17068.05|17186.22|17066.22|10
1632283790000|2021-09-22 04:09:50|17189.2|17069.2|17192.8|17072.8|17192.84|17072.84|17189.2|17069.2|10
1632283800000|2021-09-22 04:10:00|17192.96|17072.96|17193.35|17073.35|17193.35|17073.35|17191.51|17071.51|10
1632283810000|2021-09-22 04:10:10|17194.39|17074.39|17200.96|17080.96|17200.96|17080.96|17194.39|17074.39|10
1632283820000|2021-09-22 04:10:20|17201.59|17081.59|17204.11|17084.11|17204.56|17084.56|17201.59|17081.59|10
1632283830000|2021-09-22 04:10:30|17203.74|17083.74|17203.83|17083.83|17204.1|17084.1|17203.57|17083.57|10
1632283840000|2021-09-22 04:10:40|17204.52|17084.52|17202.41|17082.41|17204.63|17084.63|17202.41|17082.41|10
1632283850000|2021-09-22 04:10:50|17203.43|17083.43|17205.66|17085.66|17205.66|17085.66|17203.34|17083.34|9
1632283860000|2021-09-22 04:11:00|17206.03|17086.03|17206.94|17086.94|17206.94|17086.94|17206.03|17086.03|9
1632283870000|2021-09-22 04:11:10|17206.85|17086.85|17209.84|17089.84|17209.84|17089.84|17206.65|17086.65|10
1632283880000|2021-09-22 04:11:20|17208|17088|17203.75|17083.75|17208.51|17088.51|17203.75|17083.75|10
1632283890000|2021-09-22 04:11:30|17204.31|17084.31|17207.29|17087.29|17207.31|17087.31|17204.31|17084.31|10
1632283900000|2021-09-22 04:11:40|17206.76|17086.76|17206.83|17086.83|17207.29|17087.29|17206.07|17086.07|8
1632283910000|2021-09-22 04:11:50|17207.35|17087.35|17207.21|17087.21|17207.94|17087.94|17206.92|17086.92|10
1632283920000|2021-09-22 04:12:00|17207.15|17087.15|17210.48|17090.48|17211.25|17091.25|17206.68|17086.68|10
1632283930000|2021-09-22 04:12:10|17211.64|17091.64|17215.19|17095.19|17215.62|17095.62|17211.56|17091.56|10
1632283940000|2021-09-22 04:12:20|17216.01|17096.01|17218.5|17098.5|17218.81|17098.81|17216.01|17096.01|10
1632283950000|2021-09-22 04:12:30|17218.34|17098.34|17216.99|17096.99|17218.78|17098.78|17216.99|17096.99|10
1632283960000|2021-09-22 04:12:40|17216.82|17096.82|17216.97|17096.97|17217.02|17097.02|17215.94|17095.94|9
1632283970000|2021-09-22 04:12:50|17216.35|17096.35|17215.03|17095.03|17216.83|17096.83|17215|17095|10
1632283980000|2021-09-22 04:13:00|17214.66|17094.66|17213.58|17093.58|17214.66|17094.66|17213.07|17093.07|10
1632283990000|2021-09-22 04:13:10|17214.11|17094.11|17218.82|17098.82|17218.82|17098.82|17214.11|17094.11|10
1632284000000|2021-09-22 04:13:20|17219.13|17099.13|17220.5|17100.5|17220.5|17100.5|17218.95|17098.95|8
1632284010000|2021-09-22 04:13:30|17221.79|17101.79|17224.28|17104.28|17224.28|17104.28|17221.79|17101.79|9
1632284020000|2021-09-22 04:13:40|17225|17105|17230.12|17110.12|17230.12|17110.12|17225|17105|10
1632284030000|2021-09-22 04:13:50|17231.25|17111.25|17234.65|17114.65|17235.3|17115.3|17231.25|17111.25|10
1632284040000|2021-09-22 04:14:00|17233.78|17113.78|17241.72|17121.72|17241.72|17121.72|17233.78|17113.78|10
1632284050000|2021-09-22 04:14:10|17242.42|17122.42|17245.72|17125.72|17245.72|17125.72|17242.42|17122.42|9
1632284060000|2021-09-22 04:14:20|17245.89|17125.89|17250.96|17130.96|17250.96|17130.96|17245.89|17125.89|9
1632284070000|2021-09-22 04:14:30|17251.38|17131.38|17254|17134|17254|17134|17251.38|17131.38|10
1632284080000|2021-09-22 04:14:40|17254.68|17134.68|17255.01|17135.01|17257.75|17137.75|17254.68|17134.68|10
1632284090000|2021-09-22 04:14:50|17254.21|17134.21|17253.18|17133.18|17254.21|17134.21|17251.59|17131.59|10
1632284100000|2021-09-22 04:15:00|17253.83|17133.83|17256.6|17136.6|17257.05|17137.05|17253.32|17133.32|10
1632284110000|2021-09-22 04:15:10|17256.54|17136.54|17253.13|17133.13|17257.01|17137.01|17252.85|17132.85|10
1632284120000|2021-09-22 04:15:20|17253.23|17133.23|17250.07|17130.07|17253.23|17133.23|17249.75|17129.75|10
1632284130000|2021-09-22 04:15:30|17251.28|17131.28|17253.27|17133.27|17253.42|17133.42|17250.96|17130.96|10
1632284140000|2021-09-22 04:15:40|17254.09|17134.09|17259.29|17139.29|17259.29|17139.29|17254.09|17134.09|10
1632284150000|2021-09-22 04:15:50|17259.89|17139.89|17264.38|17144.38|17265.19|17145.19|17259.59|17139.59|10
1632284160000|2021-09-22 04:16:00|17264.66|17144.66|17268.63|17148.63|17269.21|17149.21|17264.66|17144.66|10
1632284170000|2021-09-22 04:16:10|17269.35|17149.35|17270.22|17150.22|17270.47|17150.47|17269.35|17149.35|9
1632284180000|2021-09-22 04:16:20|17270.67|17150.67|17270.77|17150.77|17271.14|17151.14|17270.24|17150.24|9
1632284190000|2021-09-22 04:16:30|17270.44|17150.44|17270.57|17150.57|17271.28|17151.28|17270.02|17150.02|10
1632284200000|2021-09-22 04:16:40|17271.55|17151.55|17272.71|17152.71|17272.71|17152.71|17271.23|17151.23|9
1632284210000|2021-09-22 04:16:50|17272.35|17152.35|17270.8|17150.8|17272.35|17152.35|17270.8|17150.8|10
1632284220000|2021-09-22 04:17:00|17270.83|17150.83|17271.31|17151.31|17272.14|17152.14|17270.83|17150.83|9
1632284230000|2021-09-22 04:17:10|17271.2|17151.2|17268.4|17148.4|17271.31|17151.31|17268.4|17148.4|10
1632284240000|2021-09-22 04:17:20|17268.34|17148.34|17271.04|17151.04|17271.04|17151.04|17267.69|17147.69|10
1632284250000|2021-09-22 04:17:30|17271.05|17151.05|17276.82|17156.82|17276.82|17156.82|17271.05|17151.05|10
1632284260000|2021-09-22 04:17:40|17277.06|17157.06|17279.41|17159.41|17280.65|17160.65|17277.06|17157.06|10
1632284270000|2021-09-22 04:17:50|17279.9|17159.9|17276.1|17156.1|17279.9|17159.9|17275.77|17155.77|9
1632284280000|2021-09-22 04:18:00|17275.67|17155.67|17274.74|17154.74|17275.67|17155.67|17274.6|17154.6|10
1632284290000|2021-09-22 04:18:10|17274.46|17154.46|17273.96|17153.96|17274.55|17154.55|17273.96|17153.96|9
1632284300000|2021-09-22 04:18:20|17273.64|17153.64|17273.73|17153.73|17273.73|17153.73|17272.6|17152.6|9
1632284310000|2021-09-22 04:18:30|17275.03|17155.03|17279.16|17159.16|17279.16|17159.16|17275.03|17155.03|10
1632284320000|2021-09-22 04:18:40|17278.89|17158.89|17280.28|17160.28|17280.28|17160.28|17278.89|17158.89|10
1632284330000|2021-09-22 04:18:50|17280.31|17160.31|17280.71|17160.71|17281.36|17161.36|17280.29|17160.29|10
1632284340000|2021-09-22 04:19:00|17279.57|17159.57|17277.79|17157.79|17279.57|17159.57|17277.51|17157.51|10
1632284350000|2021-09-22 04:19:10|17278.31|17158.31|17278.24|17158.24|17278.31|17158.31|17277.4|17157.4|10
1632284360000|2021-09-22 04:19:20|17280.03|17160.03|17287.34|17167.34|17287.34|17167.34|17280.03|17160.03|10
1632284370000|2021-09-22 04:19:30|17287.62|17167.62|17287.91|17167.91|17288.4|17168.4|17287.37|17167.37|9
1632284380000|2021-09-22 04:19:40|17287.81|17167.81|17282.8|17162.8|17287.81|17167.81|17282.8|17162.8|10
1632284390000|2021-09-22 04:19:50|17283|17163|17281.22|17161.22|17283|17163|17280.73|17160.73|10
1632284400000|2021-09-22 04:20:00|17281.39|17161.39|17284.6|17164.6|17284.6|17164.6|17281.39|17161.39|10
1632284410000|2021-09-22 04:20:10|17284.79|17164.79|17285.67|17165.67|17286.73|17166.73|17284.79|17164.79|10
1632284420000|2021-09-22 04:20:20|17285.73|17165.73|17282.94|17162.94|17285.73|17165.73|17282.64|17162.64|10
1632284430000|2021-09-22 04:20:30|17282.53|17162.53|17281.43|17161.43|17283.15|17163.15|17281.43|17161.43|10
1632284440000|2021-09-22 04:20:40|17281.56|17161.56|17279.29|17159.29|17282.34|17162.34|17279.29|17159.29|10
1632284450000|2021-09-22 04:20:50|17279.08|17159.08|17278.9|17158.9|17279.08|17159.08|17278.1|17158.1|10
1632284460000|2021-09-22 04:21:00|17277.75|17157.75|17276|17156|17277.84|17157.84|17276|17156|9
1632284470000|2021-09-22 04:21:10|17275.83|17155.83|17274.59|17154.59|17276.21|17156.21|17274.59|17154.59|10
1632284480000|2021-09-22 04:21:20|17274.38|17154.38|17274.09|17154.09|17275.32|17155.32|17274.09|17154.09|9
1632284490000|2021-09-22 04:21:30|17273.99|17153.99|17272.77|17152.77|17273.99|17153.99|17272.77|17152.77|9
1632284500000|2021-09-22 04:21:40|17272.6|17152.6|17270.25|17150.25|17272.6|17152.6|17270.25|17150.25|10
1632284510000|2021-09-22 04:21:50|17270.23|17150.23|17270.51|17150.51|17270.89|17150.89|17269.98|17149.98|10
1632284520000|2021-09-22 04:22:00|17270.73|17150.73|17272.62|17152.62|17272.9|17152.9|17270.73|17150.73|9
1632284530000|2021-09-22 04:22:10|17272.46|17152.46|17273.28|17153.28|17273.31|17153.31|17272.17|17152.17|9
1632284540000|2021-09-22 04:22:20|17272.94|17152.94|17270.09|17150.09|17272.94|17152.94|17269.98|17149.98|10
1632284550000|2021-09-22 04:22:30|17269.63|17149.63|17273.51|17153.51|17273.51|17153.51|17269.63|17149.63|10
1632284560000|2021-09-22 04:22:40|17273.68|17153.68|17274.41|17154.41|17274.71|17154.71|17273.49|17153.49|10
1632284570000|2021-09-22 04:22:50|17274.63|17154.63|17272.46|17152.46|17274.79|17154.79|17272.46|17152.46|10
1632284580000|2021-09-22 04:23:00|17271.73|17151.73|17269.34|17149.34|17272.09|17152.09|17269.34|17149.34|10
1632284590000|2021-09-22 04:23:10|17269.18|17149.18|17265.47|17145.47|17269.25|17149.25|17265.47|17145.47|10
1632284600000|2021-09-22 04:23:20|17265.22|17145.22|17266.99|17146.99|17266.99|17146.99|17265.22|17145.22|10
1632284610000|2021-09-22 04:23:30|17267.49|17147.49|17266.24|17146.24|17267.56|17147.56|17266.24|17146.24|10
1632284620000|2021-09-22 04:23:40|17266.17|17146.17|17265.18|17145.18|17266.17|17146.17|17264.61|17144.61|9
1632284630000|2021-09-22 04:23:50|17265.77|17145.77|17266.6|17146.6|17267.5|17147.5|17265.73|17145.73|10
1632284640000|2021-09-22 04:24:00|17267.19|17147.19|17268.87|17148.87|17268.98|17148.98|17267.19|17147.19|10
1632284650000|2021-09-22 04:24:10|17269.05|17149.05|17270.1|17150.1|17270.1|17150.1|17269.05|17149.05|9
1632284660000|2021-09-22 04:24:20|17271.68|17151.68|17275.04|17155.04|17275.04|17155.04|17271.68|17151.68|10
1632284670000|2021-09-22 04:24:30|17274.78|17154.78|17275.54|17155.54|17276.23|17156.23|17274.78|17154.78|10
1632284680000|2021-09-22 04:24:40|17274.84|17154.84|17271.84|17151.84|17274.84|17154.84|17271.84|17151.84|10
1632284690000|2021-09-22 04:24:50|17271.24|17151.24|17269.7|17149.7|17271.24|17151.24|17269.7|17149.7|10
1632284700000|2021-09-22 04:25:00|17269.35|17149.35|17273.22|17153.22|17273.22|17153.22|17269.35|17149.35|9
1632284710000|2021-09-22 04:25:10|17273.77|17153.77|17277.5|17157.5|17277.5|17157.5|17273.77|17153.77|10
1632284720000|2021-09-22 04:25:20|17277.53|17157.53|17280.14|17160.14|17280.14|17160.14|17277.11|17157.11|10
1632284730000|2021-09-22 04:25:30|17280|17160|17279.37|17159.37|17280.56|17160.56|17279|17159|10
1632284740000|2021-09-22 04:25:40|17278.91|17158.91|17276.48|17156.48|17278.91|17158.91|17276.48|17156.48|10
1632284750000|2021-09-22 04:25:50|17276.71|17156.71|17276.28|17156.28|17276.71|17156.71|17275.71|17155.71|10
1632284760000|2021-09-22 04:26:00|17276.42|17156.42|17276.32|17156.32|17277.21|17157.21|17276.32|17156.32|10
1632284770000|2021-09-22 04:26:10|17275.54|17155.54|17270.92|17150.92|17275.54|17155.54|17270.92|17150.92|10
1632284780000|2021-09-22 04:26:20|17271.54|17151.54|17270.63|17150.63|17272.73|17152.73|17270.63|17150.63|10
1632284790000|2021-09-22 04:26:30|17269.91|17149.91|17265.91|17145.91|17269.91|17149.91|17265.91|17145.91|10
1632284800000|2021-09-22 04:26:40|17264.97|17144.97|17259.97|17139.97|17264.97|17144.97|17259.66|17139.66|9
1632284810000|2021-09-22 04:26:50|17259.9|17139.9|17251.73|17131.73|17259.9|17139.9|17251.73|17131.73|10
1632284820000|2021-09-22 04:27:00|17250.72|17130.72|17244.08|17124.08|17250.72|17130.72|17244.08|17124.08|10
1632284830000|2021-09-22 04:27:10|17243.18|17123.18|17235.68|17115.68|17243.18|17123.18|17235.68|17115.68|10
1632284840000|2021-09-22 04:27:20|17235.61|17115.61|17228.9|17108.9|17235.61|17115.61|17228.9|17108.9|10
1632284850000|2021-09-22 04:27:30|17228.38|17108.38|17225.39|17105.39|17228.38|17108.38|17225.39|17105.39|10
1632284860000|2021-09-22 04:27:40|17226.13|17106.13|17223.97|17103.97|17226.13|17106.13|17223.97|17103.97|10
1632284870000|2021-09-22 04:27:50|17221.91|17101.91|17215.88|17095.88|17221.91|17101.91|17215.88|17095.88|10
1632284880000|2021-09-22 04:28:00|17215.44|17095.44|17213.79|17093.79|17215.44|17095.44|17212.48|17092.48|10
1632284890000|2021-09-22 04:28:10|17213.68|17093.68|17212.48|17092.48|17214.29|17094.29|17212.48|17092.48|10
1632284900000|2021-09-22 04:28:20|17212.3|17092.3|17214.48|17094.48|17214.66|17094.66|17212.3|17092.3|10
1632284910000|2021-09-22 04:28:30|17214.73|17094.73|17214.16|17094.16|17215.5|17095.5|17214.16|17094.16|9
1632284920000|2021-09-22 04:28:40|17213.96|17093.96|17212.4|17092.4|17213.96|17093.96|17212.37|17092.37|10
1632284930000|2021-09-22 04:28:50|17212.43|17092.43|17207.09|17087.09|17212.43|17092.43|17207.09|17087.09|9
1632284940000|2021-09-22 04:29:00|17206.41|17086.41|17205.39|17085.39|17206.41|17086.41|17204.93|17084.93|10
1632284950000|2021-09-22 04:29:10|17205.12|17085.12|17194.62|17074.62|17205.12|17085.12|17194.62|17074.62|10
1632284960000|2021-09-22 04:29:20|17193.73|17073.73|17188.09|17068.09|17193.73|17073.73|17188.09|17068.09|10
1632284970000|2021-09-22 04:29:30|17187.41|17067.41|17185.14|17065.14|17187.41|17067.41|17185.14|17065.14|10
1632284980000|2021-09-22 04:29:40|17184.87|17064.87|17180.66|17060.66|17184.87|17064.87|17180.66|17060.66|10
1632284990000|2021-09-22 04:29:50|17180.49|17060.49|17176.61|17056.61|17180.49|17060.49|17176.61|17056.61|10
1632285000000|2021-09-22 04:30:00|17177|17057|17173.49|17053.49|17177.33|17057.33|17173.49|17053.49|10
1632285010000|2021-09-22 04:30:10|17174.12|17054.12|17172.08|17052.08|17174.39|17054.39|17172.06|17052.06|10
1632285020000|2021-09-22 04:30:20|17172.55|17052.55|17169.74|17049.74|17173.02|17053.02|17169.74|17049.74|10
1632285030000|2021-09-22 04:30:30|17169.87|17049.87|17168.19|17048.19|17169.87|17049.87|17167.35|17047.35|10
1632285040000|2021-09-22 04:30:40|17167.78|17047.78|17166.05|17046.05|17167.82|17047.82|17166.05|17046.05|9
1632285050000|2021-09-22 04:30:50|17165.97|17045.97|17156.92|17036.92|17165.97|17045.97|17156.92|17036.92|10
1632285060000|2021-09-22 04:31:00|17153.78|17033.78|17145.31|17025.31|17153.78|17033.78|17145.31|17025.31|10
1632285070000|2021-09-22 04:31:10|17145.42|17025.42|17140.97|17020.97|17145.42|17025.42|17140.97|17020.97|10
1632285080000|2021-09-22 04:31:20|17141.4|17021.4|17131.43|17011.43|17141.4|17021.4|17131.42|17011.42|10
1632285090000|2021-09-22 04:31:30|17131.37|17011.37|17133.27|17013.27|17133.48|17013.48|17131.37|17011.37|10
1632285100000|2021-09-22 04:31:40|17133.25|17013.25|17127|17007|17133.25|17013.25|17127|17007|10
1632285110000|2021-09-22 04:31:50|17125.04|17005.04|17117.84|16997.84|17125.04|17005.04|17117.84|16997.84|10
1632285120000|2021-09-22 04:32:00|17118.27|16998.27|17110.46|16990.46|17118.27|16998.27|17110.46|16990.46|10
1632285130000|2021-09-22 04:32:10|17109.53|16989.53|17100.79|16980.79|17109.53|16989.53|17100.66|16980.66|10
1632285140000|2021-09-22 04:32:20|17099.71|16979.71|17096.1|16976.1|17099.71|16979.71|17094.29|16974.29|10
1632285150000|2021-09-22 04:32:30|17096.12|16976.12|17095.63|16975.63|17096.33|16976.33|17094.86|16974.86|10
1632285160000|2021-09-22 04:32:40|17096.39|16976.39|17095.66|16975.66|17097.71|16977.71|17095.66|16975.66|10
1632285170000|2021-09-22 04:32:50|17095.25|16975.25|17092.5|16972.5|17095.25|16975.25|17091.39|16971.39|9
1632285180000|2021-09-22 04:33:00|17093.56|16973.56|17093.09|16973.09|17093.58|16973.58|17092.72|16972.72|10
1632285190000|2021-09-22 04:33:10|17093.32|16973.32|17092.6|16972.6|17094.4|16974.4|17092.6|16972.6|10
1632285200000|2021-09-22 04:33:20|17093.1|16973.1|17094.17|16974.17|17094.17|16974.17|17091.23|16971.23|10
1632285210000|2021-09-22 04:33:30|17094.15|16974.15|17100.11|16980.11|17100.11|16980.11|17094.15|16974.15|10
1632285220000|2021-09-22 04:33:40|17100.67|16980.67|17101.38|16981.38|17101.38|16981.38|17098.67|16978.67|10
1632285230000|2021-09-22 04:33:50|17101.29|16981.29|17100.13|16980.13|17101.29|16981.29|17099|16979|10
1632285240000|2021-09-22 04:34:00|17100.04|16980.04|17105.6|16985.6|17105.6|16985.6|17100.04|16980.04|9
1632285250000|2021-09-22 04:34:10|17103.98|16983.98|17111.12|16991.12|17111.5|16991.5|17103.98|16983.98|9
1632285260000|2021-09-22 04:34:20|17110.94|16990.94|17113.25|16993.25|17113.26|16993.26|17110.94|16990.94|10
1632285270000|2021-09-22 04:34:30|17113.36|16993.36|17112.11|16992.11|17113.36|16993.36|17111.64|16991.64|8
1632285280000|2021-09-22 04:34:40|17111.8|16991.8|17117.51|16997.51|17117.51|16997.51|17111.59|16991.59|9
1632285290000|2021-09-22 04:34:50|17120.24|17000.24|17120.28|17000.28|17120.81|17000.81|17119.42|16999.42|9
1632285300000|2021-09-22 04:35:00|17119.43|16999.43|17122.87|17002.87|17122.87|17002.87|17119.11|16999.11|9
1632285310000|2021-09-22 04:35:10|17123.82|17003.82|17127.26|17007.26|17127.26|17007.26|17123.82|17003.82|10
1632285320000|2021-09-22 04:35:20|17127.38|17007.38|17125.74|17005.74|17128.55|17008.55|17125.74|17005.74|10
1632285330000|2021-09-22 04:35:30|17126.74|17006.74|17126.07|17006.07|17126.74|17006.74|17125.34|17005.34|10
1632285340000|2021-09-22 04:35:40|17126.65|17006.65|17129.69|17009.69|17129.69|17009.69|17126.49|17006.49|9
1632285350000|2021-09-22 04:35:50|17130.23|17010.23|17131.48|17011.48|17131.63|17011.63|17130.23|17010.23|9
1632285360000|2021-09-22 04:36:00|17130.46|17010.46|17127.19|17007.19|17130.46|17010.46|17126.88|17006.88|10
1632285370000|2021-09-22 04:36:10|17127.06|17007.06|17125.04|17005.04|17127.06|17007.06|17125.02|17005.02|10
1632285380000|2021-09-22 04:36:20|17125.34|17005.34|17125.54|17005.54|17126.37|17006.37|17125.21|17005.21|10
1632285390000|2021-09-22 04:36:30|17125.06|17005.06|17125.44|17005.44|17125.97|17005.97|17124.69|17004.69|10
1632285400000|2021-09-22 04:36:40|17125.1|17005.1|17125.68|17005.68|17125.8|17005.8|17124.7|17004.7|9
1632285410000|2021-09-22 04:36:50|17126.28|17006.28|17128.22|17008.22|17128.22|17008.22|17126.23|17006.23|10
1632285420000|2021-09-22 04:37:00|17127.56|17007.56|17129.71|17009.71|17129.94|17009.94|17127.48|17007.48|9
1632285430000|2021-09-22 04:37:10|17129.98|17009.98|17131|17011|17131.01|17011.01|17129.98|17009.98|10
1632285440000|2021-09-22 04:37:20|17131.3|17011.3|17129.38|17009.38|17131.37|17011.37|17129.38|17009.38|10
1632285450000|2021-09-22 04:37:30|17128.99|17008.99|17129.99|17009.99|17129.99|17009.99|17128.87|17008.87|10
1632285460000|2021-09-22 04:37:40|17130.07|17010.07|17132.11|17012.11|17132.29|17012.29|17130.07|17010.07|9
1632285470000|2021-09-22 04:37:50|17132.26|17012.26|17132.01|17012.01|17132.32|17012.32|17131.02|17011.02|9
1632285480000|2021-09-22 04:38:00|17132.11|17012.11|17135.81|17015.81|17136.23|17016.23|17132.11|17012.11|10
1632285490000|2021-09-22 04:38:10|17136.62|17016.62|17136.94|17016.94|17138.21|17018.21|17136.62|17016.62|10
1632285500000|2021-09-22 04:38:20|17138.24|17018.24|17136.09|17016.09|17138.66|17018.66|17136.09|17016.09|10
1632285510000|2021-09-22 04:38:30|17135.93|17015.93|17134.06|17014.06|17135.93|17015.93|17132.69|17012.69|10
1632285520000|2021-09-22 04:38:40|17134.17|17014.17|17136.98|17016.98|17136.98|17016.98|17134.17|17014.17|10
1632285530000|2021-09-22 04:38:50|17137.44|17017.44|17146.55|17026.55|17146.55|17026.55|17137.44|17017.44|10
1632285540000|2021-09-22 04:39:00|17147.76|17027.76|17147.23|17027.23|17147.76|17027.76|17146.56|17026.56|10
1632285550000|2021-09-22 04:39:10|17147|17027|17145.19|17025.19|17148.16|17028.16|17144.8|17024.8|10
1632285560000|2021-09-22 04:39:20|17144.73|17024.73|17138.19|17018.19|17144.73|17024.73|17138.19|17018.19|9
1632285570000|2021-09-22 04:39:30|17137.18|17017.18|17132.02|17012.02|17137.18|17017.18|17132.02|17012.02|10
1632285580000|2021-09-22 04:39:40|17131.66|17011.66|17129.33|17009.33|17131.66|17011.66|17128.94|17008.94|10
1632285590000|2021-09-22 04:39:50|17129.25|17009.25|17128.51|17008.51|17129.52|17009.52|17128.29|17008.29|10
1632285600000|2021-09-22 04:40:00|17128.23|17008.23|17127.16|17007.16|17128.32|17008.32|17127.1|17007.1|10
1632285610000|2021-09-22 04:40:10|17126.43|17006.43|17128.02|17008.02|17128.26|17008.26|17125.65|17005.65|10
1632285620000|2021-09-22 04:40:20|17129.27|17009.27|17130.75|17010.75|17130.77|17010.77|17129.27|17009.27|10
1632285630000|2021-09-22 04:40:30|17131.27|17011.27|17143.48|17023.48|17143.48|17023.48|17131.17|17011.17|10
1632285640000|2021-09-22 04:40:40|17144.84|17024.84|17149.8|17029.8|17149.86|17029.86|17144.84|17024.84|10
1632285650000|2021-09-22 04:40:50|17149.69|17029.69|17149.64|17029.64|17152.07|17032.07|17149.64|17029.64|10
1632285660000|2021-09-22 04:41:00|17149.78|17029.78|17153.29|17033.29|17153.56|17033.56|17149.78|17029.78|10
1632285670000|2021-09-22 04:41:10|17154.19|17034.19|17155.54|17035.54|17155.7|17035.7|17154.19|17034.19|10
1632285680000|2021-09-22 04:41:20|17155.76|17035.76|17159.99|17039.99|17159.99|17039.99|17155.76|17035.76|10
1632285690000|2021-09-22 04:41:30|17159.75|17039.75|17159.85|17039.85|17160.41|17040.41|17158.87|17038.87|9
1632285700000|2021-09-22 04:41:40|17159.67|17039.67|17160.98|17040.98|17160.98|17040.98|17159.54|17039.54|10
1632285710000|2021-09-22 04:41:50|17160.87|17040.87|17161.12|17041.12|17161.41|17041.41|17160.83|17040.83|10
1632285720000|2021-09-22 04:42:00|17161.23|17041.23|17160.35|17040.35|17161.6|17041.6|17160.35|17040.35|10
1632285730000|2021-09-22 04:42:10|17160.12|17040.12|17155.51|17035.51|17160.12|17040.12|17155.51|17035.51|10
1632285740000|2021-09-22 04:42:20|17155.23|17035.23|17153.31|17033.31|17155.3|17035.3|17153.31|17033.31|9
1632285750000|2021-09-22 04:42:30|17153.4|17033.4|17153.36|17033.36|17153.77|17033.77|17153.28|17033.28|10
1632285760000|2021-09-22 04:42:40|17153.06|17033.06|17148.96|17028.96|17153.06|17033.06|17148.9|17028.9|10
1632285770000|2021-09-22 04:42:50|17148.44|17028.44|17141.86|17021.86|17148.44|17028.44|17141.86|17021.86|10
1632285780000|2021-09-22 04:43:00|17141.18|17021.18|17139.85|17019.85|17141.18|17021.18|17139.46|17019.46|10
1632285790000|2021-09-22 04:43:10|17140.02|17020.02|17139.24|17019.24|17140.94|17020.94|17139.04|17019.04|10
1632285800000|2021-09-22 04:43:20|17139.31|17019.31|17136.01|17016.01|17140.09|17020.09|17135.86|17015.86|10
1632285810000|2021-09-22 04:43:30|17135.73|17015.73|17134.48|17014.48|17135.73|17015.73|17134.48|17014.48|10
1632285820000|2021-09-22 04:43:40|17134.06|17014.06|17134.09|17014.09|17134.66|17014.66|17133.66|17013.66|10
1632285830000|2021-09-22 04:43:50|17132.98|17012.98|17134.18|17014.18|17134.87|17014.87|17132.98|17012.98|10
1632285840000|2021-09-22 04:44:00|17134.76|17014.76|17132.04|17012.04|17134.78|17014.78|17132.04|17012.04|10
1632285850000|2021-09-22 04:44:10|17131.91|17011.91|17131.03|17011.03|17132.22|17012.22|17131.03|17011.03|10
1632285860000|2021-09-22 04:44:20|17130.71|17010.71|17121.36|17001.36|17130.71|17010.71|17121.36|17001.36|10
1632285870000|2021-09-22 04:44:30|17120.96|17000.96|17117.94|16997.94|17122.43|17002.43|17117.94|16997.94|9
1632285880000|2021-09-22 04:44:40|17117.8|16997.8|17112.72|16992.72|17117.8|16997.8|17112.72|16992.72|10
1632285890000|2021-09-22 04:44:50|17112.68|16992.68|17107.9|16987.9|17113.33|16993.33|17107.9|16987.9|10
1632285900000|2021-09-22 04:45:00|17106.46|16986.46|17100.61|16980.61|17106.46|16986.46|17100.61|16980.61|10
1632285910000|2021-09-22 04:45:10|17099.51|16979.51|17097.94|16977.94|17099.66|16979.66|17097.94|16977.94|10
1632285920000|2021-09-22 04:45:20|17097.78|16977.78|17100.37|16980.37|17100.61|16980.61|17097.78|16977.78|10
1632285930000|2021-09-22 04:45:30|17100.32|16980.32|17105.03|16985.03|17105.42|16985.42|17100.17|16980.17|10
1632285940000|2021-09-22 04:45:40|17105.83|16985.83|17107.68|16987.68|17107.68|16987.68|17105.83|16985.83|10
1632285950000|2021-09-22 04:45:50|17105.69|16985.69|17103.7|16983.7|17105.69|16985.69|17102.96|16982.96|10
1632285960000|2021-09-22 04:46:00|17104.05|16984.05|17106.18|16986.18|17107.3|16987.3|17104.01|16984.01|10
1632285970000|2021-09-22 04:46:10|17105.82|16985.82|17114.48|16994.48|17114.48|16994.48|17105.82|16985.82|10
1632285980000|2021-09-22 04:46:20|17114.66|16994.66|17123.87|17003.87|17123.87|17003.87|17114.49|16994.49|10
1632285990000|2021-09-22 04:46:30|17123.96|17003.96|17126.46|17006.46|17126.46|17006.46|17123.71|17003.71|10
1632286000000|2021-09-22 04:46:40|17126.64|17006.64|17128.53|17008.53|17128.53|17008.53|17126.64|17006.64|10
1632286010000|2021-09-22 04:46:50|17128.52|17008.52|17131.74|17011.74|17131.74|17011.74|17128.43|17008.43|10
1632286020000|2021-09-22 04:47:00|17131.67|17011.67|17135.63|17015.63|17135.63|17015.63|17131.67|17011.67|10
1632286030000|2021-09-22 04:47:10|17135.86|17015.86|17135.88|17015.88|17136.71|17016.71|17135.17|17015.17|10
1632286040000|2021-09-22 04:47:20|17135.07|17015.07|17138.88|17018.88|17138.88|17018.88|17135.07|17015.07|10
1632286050000|2021-09-22 04:47:30|17139.54|17019.54|17140.95|17020.95|17140.95|17020.95|17138.2|17018.2|10
1632286060000|2021-09-22 04:47:40|17140.97|17020.97|17143.63|17023.63|17143.63|17023.63|17140.93|17020.93|10
1632286070000|2021-09-22 04:47:50|17142.83|17022.83|17145.4|17025.4|17145.44|17025.44|17142.63|17022.63|10
1632286080000|2021-09-22 04:48:00|17146.28|17026.28|17147.74|17027.74|17147.74|17027.74|17146.25|17026.25|10
1632286090000|2021-09-22 04:48:10|17147.94|17027.94|17146.99|17026.99|17147.94|17027.94|17146.74|17026.74|10
1632286100000|2021-09-22 04:48:20|17146.65|17026.65|17150.38|17030.38|17150.52|17030.52|17146.65|17026.65|9
1632286110000|2021-09-22 04:48:30|17149.97|17029.97|17150.58|17030.58|17150.58|17030.58|17149.81|17029.81|8
1632286120000|2021-09-22 04:48:40|17150.76|17030.76|17156.11|17036.11|17156.11|17036.11|17150.76|17030.76|9
1632286130000|2021-09-22 04:48:50|17157.02|17037.02|17159.81|17039.81|17160.05|17040.05|17157.02|17037.02|10
1632286140000|2021-09-22 04:49:00|17159.63|17039.63|17162.59|17042.59|17163.05|17043.05|17159.39|17039.39|10
1632286150000|2021-09-22 04:49:10|17162.72|17042.72|17165.75|17045.75|17165.75|17045.75|17161.93|17041.93|10
1632286160000|2021-09-22 04:49:20|17165.2|17045.2|17162.74|17042.74|17165.2|17045.2|17162.74|17042.74|9
1632286170000|2021-09-22 04:49:30|17162.63|17042.63|17163.68|17043.68|17163.68|17043.68|17162.52|17042.52|7
1632286180000|2021-09-22 04:49:40|17163.65|17043.65|17167.17|17047.17|17167.28|17047.28|17163.65|17043.65|10
1632286190000|2021-09-22 04:49:50|17167.14|17047.14|17167.81|17047.81|17168|17048|17167.08|17047.08|8
1632286200000|2021-09-22 04:50:00|17167.5|17047.5|17165.96|17045.96|17167.5|17047.5|17165.96|17045.96|10
1632286210000|2021-09-22 04:50:10|17165.92|17045.92|17162.76|17042.76|17165.92|17045.92|17162.76|17042.76|9
1632286220000|2021-09-22 04:50:20|17162.82|17042.82|17167.65|17047.65|17167.65|17047.65|17162.82|17042.82|8
1632286230000|2021-09-22 04:50:30|17167.6|17047.6|17168.13|17048.13|17168.13|17048.13|17167.53|17047.53|10
1632286240000|2021-09-22 04:50:40|17168.92|17048.92|17172.1|17052.1|17172.1|17052.1|17168.92|17048.92|9
1632286250000|2021-09-22 04:50:50|17171.98|17051.98|17175.21|17055.21|17175.54|17055.54|17171.79|17051.79|10
1632286260000|2021-09-22 04:51:00|17175.33|17055.33|17177.3|17057.3|17177.34|17057.34|17175.28|17055.28|9
1632286270000|2021-09-22 04:51:10|17177.33|17057.33|17178.58|17058.58|17178.58|17058.58|17176.97|17056.97|9
1632286280000|2021-09-22 04:51:20|17178.76|17058.76|17182.68|17062.68|17182.68|17062.68|17178.76|17058.76|10
1632286290000|2021-09-22 04:51:30|17182.42|17062.42|17181.27|17061.27|17182.42|17062.42|17181.22|17061.22|9
1632286300000|2021-09-22 04:51:40|17181.26|17061.26|17184.92|17064.92|17185.4|17065.4|17181.26|17061.26|10
1632286310000|2021-09-22 04:51:50|17185.31|17065.31|17186.91|17066.91|17186.91|17066.91|17185.31|17065.31|10
1632286320000|2021-09-22 04:52:00|17187.58|17067.58|17189.47|17069.47|17189.6|17069.6|17187.43|17067.43|10
1632286330000|2021-09-22 04:52:10|17189.36|17069.36|17190.4|17070.4|17190.43|17070.43|17189.17|17069.17|10
1632286340000|2021-09-22 04:52:20|17190.39|17070.39|17192.58|17072.58|17192.58|17072.58|17190.39|17070.39|9
1632286350000|2021-09-22 04:52:30|17192.62|17072.62|17193.28|17073.28|17193.57|17073.57|17191.81|17071.81|10
1632286360000|2021-09-22 04:52:40|17193.37|17073.37|17194.95|17074.95|17195.15|17075.15|17193.37|17073.37|9
1632286370000|2021-09-22 04:52:50|17195.44|17075.44|17197.65|17077.65|17197.65|17077.65|17195.44|17075.44|9
1632286380000|2021-09-22 04:53:00|17197.63|17077.63|17198.23|17078.23|17198.45|17078.45|17197.63|17077.63|10
1632286390000|2021-09-22 04:53:10|17198.3|17078.3|17197.82|17077.82|17199.28|17079.28|17197.68|17077.68|10
1632286400000|2021-09-22 04:53:20|17198.06|17078.06|17198.76|17078.76|17198.87|17078.87|17197.91|17077.91|10
1632286410000|2021-09-22 04:53:30|17198.42|17078.42|17197.98|17077.98|17198.45|17078.45|17197.98|17077.98|10
1632286420000|2021-09-22 04:53:40|17198.19|17078.19|17198.03|17078.03|17198.27|17078.27|17197.84|17077.84|10
1632286430000|2021-09-22 04:53:50|17198.16|17078.16|17197.52|17077.52|17198.66|17078.66|17197.52|17077.52|8
1632286440000|2021-09-22 04:54:00|17198.41|17078.41|17191.76|17071.76|17198.46|17078.46|17191.76|17071.76|10
1632286450000|2021-09-22 04:54:10|17190.82|17070.82|17186.07|17066.07|17190.82|17070.82|17186.07|17066.07|10
1632286460000|2021-09-22 04:54:20|17185.2|17065.2|17184.81|17064.81|17185.68|17065.68|17184.74|17064.74|10
1632286470000|2021-09-22 04:54:30|17183.87|17063.87|17179.6|17059.6|17183.87|17063.87|17179.6|17059.6|10
1632286480000|2021-09-22 04:54:40|17179.13|17059.13|17177.48|17057.48|17179.15|17059.15|17177.48|17057.48|10
1632286490000|2021-09-22 04:54:50|17177.6|17057.6|17173.52|17053.52|17177.6|17057.6|17173.52|17053.52|9
1632286500000|2021-09-22 04:55:00|17173.84|17053.84|17169.03|17049.03|17173.84|17053.84|17169.03|17049.03|10
1632286510000|2021-09-22 04:55:10|17168.4|17048.4|17167.04|17047.04|17168.62|17048.62|17167.04|17047.04|10
1632286520000|2021-09-22 04:55:20|17167.32|17047.32|17167.12|17047.12|17167.4|17047.4|17166.61|17046.61|10
1632286530000|2021-09-22 04:55:30|17166.98|17046.98|17166.31|17046.31|17167.53|17047.53|17166.16|17046.16|10
1632286540000|2021-09-22 04:55:40|17166.48|17046.48|17165.73|17045.73|17166.94|17046.94|17165.69|17045.69|10
1632286550000|2021-09-22 04:55:50|17166.47|17046.47|17164.81|17044.81|17166.47|17046.47|17164.81|17044.81|10
1632286560000|2021-09-22 04:56:00|17164.89|17044.89|17166.34|17046.34|17166.34|17046.34|17164.78|17044.78|10
1632286570000|2021-09-22 04:56:10|17167.01|17047.01|17165.52|17045.52|17167.01|17047.01|17165.52|17045.52|10
1632286580000|2021-09-22 04:56:20|17166.72|17046.72|17166.9|17046.9|17166.9|17046.9|17166.02|17046.02|9
1632286590000|2021-09-22 04:56:30|17166.82|17046.82|17163.46|17043.46|17166.92|17046.92|17163.46|17043.46|10
1632286600000|2021-09-22 04:56:40|17163.08|17043.08|17156.91|17036.91|17163.08|17043.08|17156.91|17036.91|10
1632286610000|2021-09-22 04:56:50|17157.08|17037.08|17154.86|17034.86|17157.08|17037.08|17154.86|17034.86|10
1632286620000|2021-09-22 04:57:00|17154.97|17034.97|17152.23|17032.23|17154.97|17034.97|17152.23|17032.23|10
1632286630000|2021-09-22 04:57:10|17152.26|17032.26|17143.65|17023.65|17152.26|17032.26|17143.65|17023.65|10
1632286640000|2021-09-22 04:57:20|17142.79|17022.79|17139.86|17019.86|17142.79|17022.79|17139.86|17019.86|9
1632286650000|2021-09-22 04:57:30|17139.4|17019.4|17141.82|17021.82|17142.11|17022.11|17139.4|17019.4|10
1632286660000|2021-09-22 04:57:40|17142.07|17022.07|17142.13|17022.13|17143.49|17023.49|17142.07|17022.07|10
1632286670000|2021-09-22 04:57:50|17142.21|17022.21|17142.37|17022.37|17142.37|17022.37|17141.21|17021.21|10
1632286680000|2021-09-22 04:58:00|17142.16|17022.16|17141.29|17021.29|17142.16|17022.16|17140.1|17020.1|10
1632286690000|2021-09-22 04:58:10|17141.28|17021.28|17141.3|17021.3|17141.74|17021.74|17140.7|17020.7|10
1632286700000|2021-09-22 04:58:20|17141.12|17021.12|17142.97|17022.97|17142.97|17022.97|17140.91|17020.91|10
1632286710000|2021-09-22 04:58:30|17142.83|17022.83|17143.76|17023.76|17143.76|17023.76|17142.83|17022.83|10
1632286720000|2021-09-22 04:58:40|17143.95|17023.95|17142.86|17022.86|17144.04|17024.04|17142.84|17022.84|9
1632286730000|2021-09-22 04:58:50|17142.93|17022.93|17140.81|17020.81|17142.93|17022.93|17140.81|17020.81|8
1632286740000|2021-09-22 04:59:00|17140.87|17020.87|17140.55|17020.55|17142.58|17022.58|17140.55|17020.55|10
1632286750000|2021-09-22 04:59:10|17140.83|17020.83|17140.24|17020.24|17141.43|17021.43|17140.24|17020.24|10
1632286760000|2021-09-22 04:59:20|17139.97|17019.97|17135.84|17015.84|17139.97|17019.97|17135.84|17015.84|10
1632286770000|2021-09-22 04:59:30|17133.1|17013.1|17129.33|17009.33|17133.11|17013.11|17129.24|17009.24|10
1632286780000|2021-09-22 04:59:40|17128.38|17008.38|17127.19|17007.19|17128.38|17008.38|17126.51|17006.51|10
1632286790000|2021-09-22 04:59:50|17126.96|17006.96|17127.59|17007.59|17127.71|17007.71|17126.38|17006.38|10
1632286800000|2021-09-22 05:00:00|17127.35|17007.35|17131.96|17011.96|17131.96|17011.96|17127.16|17007.16|10
1632286810000|2021-09-22 05:00:10|17132.24|17012.24|17137.6|17017.6|17137.6|17017.6|17132.24|17012.24|10
1632286820000|2021-09-22 05:00:20|17137.38|17017.38|17140.98|17020.98|17140.98|17020.98|17137.38|17017.38|10
1632286830000|2021-09-22 05:00:30|17141.26|17021.26|17139.28|17019.28|17141.26|17021.26|17139.2|17019.2|10
1632286840000|2021-09-22 05:00:40|17138.89|17018.89|17141.27|17021.27|17141.27|17021.27|17138.89|17018.89|10
1632286850000|2021-09-22 05:00:50|17141.72|17021.72|17144.09|17024.09|17144.09|17024.09|17141.72|17021.72|10
1632286860000|2021-09-22 05:01:00|17143.51|17023.51|17141.87|17021.87|17145.52|17025.52|17141.87|17021.87|10
1632286870000|2021-09-22 05:01:10|17142.64|17022.64|17144.48|17024.48|17144.48|17024.48|17142.64|17022.64|10
1632286880000|2021-09-22 05:01:20|17144.27|17024.27|17150.29|17030.29|17150.29|17030.29|17144.27|17024.27|10
1632286890000|2021-09-22 05:01:30|17150.14|17030.14|17159.83|17039.83|17159.83|17039.83|17150.14|17030.14|10
1632286900000|2021-09-22 05:01:40|17159.9|17039.9|17161.55|17041.55|17161.55|17041.55|17159.9|17039.9|10
1632286910000|2021-09-22 05:01:50|17161.66|17041.66|17161.29|17041.29|17162.21|17042.21|17160.86|17040.86|10
1632286920000|2021-09-22 05:02:00|17161.22|17041.22|17162.19|17042.19|17163.06|17043.06|17161.22|17041.22|10
1632286930000|2021-09-22 05:02:10|17162.72|17042.72|17162.39|17042.39|17163.18|17043.18|17162.37|17042.37|10
1632286940000|2021-09-22 05:02:20|17163.78|17043.78|17161.25|17041.25|17164.3|17044.3|17161.25|17041.25|10
1632286950000|2021-09-22 05:02:30|17161.65|17041.65|17163.26|17043.26|17163.26|17043.26|17161.57|17041.57|10
1632286960000|2021-09-22 05:02:40|17163.62|17043.62|17166.17|17046.17|17166.17|17046.17|17163.62|17043.62|10
1632286970000|2021-09-22 05:02:50|17166.34|17046.34|17166.07|17046.07|17166.93|17046.93|17165.11|17045.11|10
1632286980000|2021-09-22 05:03:00|17166.71|17046.71|17167.39|17047.39|17167.81|17047.81|17166.11|17046.11|9
1632286990000|2021-09-22 05:03:10|17167.57|17047.57|17171.25|17051.25|17171.25|17051.25|17167.57|17047.57|10
1632287000000|2021-09-22 05:03:20|17171.75|17051.75|17172.97|17052.97|17173.02|17053.02|17171.39|17051.39|10
1632287010000|2021-09-22 05:03:30|17172.71|17052.71|17174.27|17054.27|17174.43|17054.43|17172.5|17052.5|10
1632287020000|2021-09-22 05:03:40|17174.81|17054.81|17177.93|17057.93|17177.93|17057.93|17174.81|17054.81|10
1632287030000|2021-09-22 05:03:50|17177.92|17057.92|17178.38|17058.38|17178.42|17058.42|17177.92|17057.92|10
1632287040000|2021-09-22 05:04:00|17177.88|17057.88|17180.41|17060.41|17180.41|17060.41|17177.88|17057.88|10
1632287050000|2021-09-22 05:04:10|17180.5|17060.5|17180.84|17060.84|17181.72|17061.72|17180.5|17060.5|10
1632287060000|2021-09-22 05:04:20|17181.47|17061.47|17183.7|17063.7|17184.3|17064.3|17181.47|17061.47|10
1632287070000|2021-09-22 05:04:30|17184.02|17064.02|17188.09|17068.09|17188.09|17068.09|17183.94|17063.94|10
1632287080000|2021-09-22 05:04:40|17188.48|17068.48|17192.84|17072.84|17192.84|17072.84|17188.48|17068.48|10
1632287090000|2021-09-22 05:04:50|17192.91|17072.91|17195.23|17075.23|17195.23|17075.23|17192.91|17072.91|10
1632287100000|2021-09-22 05:05:00|17196.29|17076.29|17218.75|17098.75|17218.75|17098.75|17196.29|17076.29|10
1632287110000|2021-09-22 05:05:10|17219.63|17099.63|17234.9|17114.9|17234.9|17114.9|17219.63|17099.63|10
1632287120000|2021-09-22 05:05:20|17234.34|17114.34|17236.42|17116.42|17236.42|17116.42|17231.74|17111.74|10
1632287130000|2021-09-22 05:05:30|17238.65|17118.65|17242.7|17122.7|17242.7|17122.7|17238.65|17118.65|10
1632287140000|2021-09-22 05:05:40|17242.6|17122.6|17239.74|17119.74|17243.36|17123.36|17239.57|17119.57|10
1632287150000|2021-09-22 05:05:50|17239.43|17119.43|17235.89|17115.89|17239.54|17119.54|17235.18|17115.18|10
1632287160000|2021-09-22 05:06:00|17235.44|17115.44|17235.42|17115.42|17237.01|17117.01|17234.27|17114.27|10
1632287170000|2021-09-22 05:06:10|17235.25|17115.25|17232.48|17112.48|17235.92|17115.92|17232.48|17112.48|10
1632287180000|2021-09-22 05:06:20|17230.96|17110.96|17228.7|17108.7|17231.79|17111.79|17228.7|17108.7|10
1632287190000|2021-09-22 05:06:30|17227.65|17107.65|17221.68|17101.68|17227.65|17107.65|17221.68|17101.68|10
1632287200000|2021-09-22 05:06:40|17221.35|17101.35|17216.86|17096.86|17221.35|17101.35|17216.86|17096.86|9
1632287210000|2021-09-22 05:06:50|17217.38|17097.38|17215.33|17095.33|17217.38|17097.38|17215.29|17095.29|10
1632287220000|2021-09-22 05:07:00|17215.59|17095.59|17213.55|17093.55|17215.89|17095.89|17213.55|17093.55|10
1632287230000|2021-09-22 05:07:10|17213.1|17093.1|17212.36|17092.36|17213.44|17093.44|17212.36|17092.36|8
1632287240000|2021-09-22 05:07:20|17212.18|17092.18|17209.63|17089.63|17212.18|17092.18|17209.12|17089.12|10
1632287250000|2021-09-22 05:07:30|17207.05|17087.05|17207.5|17087.5|17207.88|17087.88|17207.05|17087.05|10
1632287260000|2021-09-22 05:07:40|17208.18|17088.18|17208.87|17088.87|17208.87|17088.87|17206.98|17086.98|10
1632287270000|2021-09-22 05:07:50|17209.74|17089.74|17211.42|17091.42|17211.42|17091.42|17209.74|17089.74|10
1632287280000|2021-09-22 05:08:00|17211.69|17091.69|17221.95|17101.95|17221.95|17101.95|17211.69|17091.69|10
1632287290000|2021-09-22 05:08:10|17224.25|17104.25|17227.58|17107.58|17227.88|17107.88|17224.25|17104.25|10
1632287300000|2021-09-22 05:08:20|17227.9|17107.9|17233.96|17113.96|17233.96|17113.96|17227.81|17107.81|10
1632287310000|2021-09-22 05:08:30|17234.22|17114.22|17239.61|17119.61|17240.34|17120.34|17234.22|17114.22|10
1632287320000|2021-09-22 05:08:40|17239.42|17119.42|17246.32|17126.32|17246.32|17126.32|17239.42|17119.42|10
1632287330000|2021-09-22 05:08:50|17246.86|17126.86|17250.09|17130.09|17250.09|17130.09|17246.86|17126.86|10
1632287340000|2021-09-22 05:09:00|17250.37|17130.37|17253.43|17133.43|17253.43|17133.43|17249.66|17129.66|10
1632287350000|2021-09-22 05:09:10|17253.63|17133.63|17256.47|17136.47|17256.57|17136.57|17253.63|17133.63|10
1632287360000|2021-09-22 05:09:20|17255.76|17135.76|17255.75|17135.75|17256.2|17136.2|17255.62|17135.62|10
1632287370000|2021-09-22 05:09:30|17256.04|17136.04|17258.28|17138.28|17258.28|17138.28|17255.58|17135.58|9
1632287380000|2021-09-22 05:09:40|17258.99|17138.99|17259.35|17139.35|17259.69|17139.69|17258.52|17138.52|9
1632287390000|2021-09-22 05:09:50|17259.8|17139.8|17262.27|17142.27|17262.27|17142.27|17259.8|17139.8|10
1632287400000|2021-09-22 05:10:00|17262.63|17142.63|17263.93|17143.93|17264.03|17144.03|17262.06|17142.06|10
1632287410000|2021-09-22 05:10:10|17264.05|17144.05|17264.98|17144.98|17265.37|17145.37|17264.05|17144.05|10
1632287420000|2021-09-22 05:10:20|17264.46|17144.46|17259.67|17139.67|17264.46|17144.46|17259.67|17139.67|10
1632287430000|2021-09-22 05:10:30|17258.9|17138.9|17258.45|17138.45|17258.9|17138.9|17258.21|17138.21|10
1632287440000|2021-09-22 05:10:40|17258.02|17138.02|17257.01|17137.01|17258.48|17138.48|17257.01|17137.01|10
1632287450000|2021-09-22 05:10:50|17257.07|17137.07|17255.28|17135.28|17257.11|17137.11|17255.26|17135.26|10
1632287460000|2021-09-22 05:11:00|17254.58|17134.58|17249.16|17129.16|17254.58|17134.58|17249.16|17129.16|10
1632287470000|2021-09-22 05:11:10|17249.28|17129.28|17244.29|17124.29|17249.28|17129.28|17244.01|17124.01|10
1632287480000|2021-09-22 05:11:20|17241.29|17121.29|17237.88|17117.88|17241.32|17121.32|17237.88|17117.88|10
1632287490000|2021-09-22 05:11:30|17238.13|17118.13|17237.44|17117.44|17238.13|17118.13|17236.31|17116.31|10
1632287500000|2021-09-22 05:11:40|17237.36|17117.36|17235.45|17115.45|17238.43|17118.43|17235.45|17115.45|9
1632287510000|2021-09-22 05:11:50|17234.44|17114.44|17233.27|17113.27|17234.54|17114.54|17232.22|17112.22|10
1632287520000|2021-09-22 05:12:00|17233.26|17113.26|17229.49|17109.49|17233.26|17113.26|17229.49|17109.49|7
1632287530000|2021-09-22 05:12:10|17229.26|17109.26|17228.31|17108.31|17229.26|17109.26|17227.67|17107.67|9
1632287540000|2021-09-22 05:12:20|17228.19|17108.19|17228.19|17108.19|17228.19|17108.19|17227.79|17107.79|9
1632287550000|2021-09-22 05:12:30|17228.14|17108.14|17225.63|17105.63|17228.21|17108.21|17225.63|17105.63|10
1632287560000|2021-09-22 05:12:40|17225.41|17105.41|17223.56|17103.56|17225.41|17105.41|17223.48|17103.48|8
1632287570000|2021-09-22 05:12:50|17222.5|17102.5|17228.05|17108.05|17228.05|17108.05|17222.48|17102.48|10
1632287580000|2021-09-22 05:13:00|17228.9|17108.9|17227.66|17107.66|17229.5|17109.5|17227.66|17107.66|10
1632287590000|2021-09-22 05:13:10|17226.98|17106.98|17224.32|17104.32|17227.56|17107.56|17224.32|17104.32|9
1632287600000|2021-09-22 05:13:20|17224.02|17104.02|17222.82|17102.82|17224.02|17104.02|17222.23|17102.23|10
1632287610000|2021-09-22 05:13:30|17223.42|17103.42|17225.55|17105.55|17225.55|17105.55|17223.42|17103.42|10
1632287620000|2021-09-22 05:13:40|17225.26|17105.26|17223.29|17103.29|17225.66|17105.66|17222.88|17102.88|9
1632287630000|2021-09-22 05:13:50|17223.9|17103.9|17224|17104|17224.67|17104.67|17223.41|17103.41|10
1632287640000|2021-09-22 05:14:00|17223.78|17103.78|17223.05|17103.05|17223.81|17103.81|17222.61|17102.61|9
1632287650000|2021-09-22 05:14:10|17223.1|17103.1|17224.61|17104.61|17224.64|17104.64|17223.05|17103.05|8
1632287660000|2021-09-22 05:14:20|17224.91|17104.91|17226.39|17106.39|17226.71|17106.71|17224.85|17104.85|10
1632287670000|2021-09-22 05:14:30|17226.24|17106.24|17222.73|17102.73|17226.24|17106.24|17222.73|17102.73|10
1632287680000|2021-09-22 05:14:40|17222.24|17102.24|17221.36|17101.36|17222.3|17102.3|17221.36|17101.36|10
1632287690000|2021-09-22 05:14:50|17221.29|17101.29|17221.43|17101.43|17221.43|17101.43|17219.97|17099.97|9
1632287700000|2021-09-22 05:15:00|17221.01|17101.01|17218.81|17098.81|17221.16|17101.16|17218.81|17098.81|10
1632287710000|2021-09-22 05:15:10|17219|17099|17218.04|17098.04|17219|17099|17218.01|17098.01|10
1632287720000|2021-09-22 05:15:20|17215.08|17095.08|17211.56|17091.56|17215.08|17095.08|17211.56|17091.56|10
1632287730000|2021-09-22 05:15:30|17211.39|17091.39|17208.51|17088.51|17211.39|17091.39|17208.51|17088.51|10
1632287740000|2021-09-22 05:15:40|17208.67|17088.67|17207.87|17087.87|17208.78|17088.78|17207.87|17087.87|9
1632287750000|2021-09-22 05:15:50|17208.01|17088.01|17206.94|17086.94|17208.01|17088.01|17205.38|17085.38|10
1632287760000|2021-09-22 05:16:00|17207.18|17087.18|17213.22|17093.22|17213.22|17093.22|17207.18|17087.18|10
1632287770000|2021-09-22 05:16:10|17213.12|17093.12|17217.48|17097.48|17217.49|17097.49|17213.12|17093.12|10
1632287780000|2021-09-22 05:16:20|17218.68|17098.68|17221.44|17101.44|17221.94|17101.94|17218.68|17098.68|10
1632287790000|2021-09-22 05:16:30|17220.87|17100.87|17222.98|17102.98|17222.98|17102.98|17220.87|17100.87|10
1632287800000|2021-09-22 05:16:40|17223.08|17103.08|17228.02|17108.02|17228.02|17108.02|17223.08|17103.08|10
1632287810000|2021-09-22 05:16:50|17228.17|17108.17|17224.48|17104.48|17228.32|17108.32|17224.31|17104.31|10
1632287820000|2021-09-22 05:17:00|17224.07|17104.07|17221.81|17101.81|17224.45|17104.45|17221.81|17101.81|8
1632287830000|2021-09-22 05:17:10|17221.6|17101.6|17217.14|17097.14|17221.6|17101.6|17217.01|17097.01|10
1632287840000|2021-09-22 05:17:20|17215.44|17095.44|17213.85|17093.85|17215.6|17095.6|17213.16|17093.16|9
1632287850000|2021-09-22 05:17:30|17213.78|17093.78|17214.15|17094.15|17214.23|17094.23|17213.12|17093.12|9
1632287860000|2021-09-22 05:17:40|17214.26|17094.26|17218.54|17098.54|17218.73|17098.73|17214.26|17094.26|10
1632287870000|2021-09-22 05:17:50|17218.67|17098.67|17219.22|17099.22|17219.44|17099.44|17218.67|17098.67|10
1632287880000|2021-09-22 05:18:00|17219.35|17099.35|17215.72|17095.72|17219.35|17099.35|17215.72|17095.72|10
1632287890000|2021-09-22 05:18:10|17215.73|17095.73|17214.85|17094.85|17215.73|17095.73|17214.56|17094.56|10
1632287900000|2021-09-22 05:18:20|17214.24|17094.24|17212.57|17092.57|17214.24|17094.24|17211.75|17091.75|10
1632287910000|2021-09-22 05:18:30|17212.02|17092.02|17212.24|17092.24|17213.32|17093.32|17211.97|17091.97|10
1632287920000|2021-09-22 05:18:40|17211.99|17091.99|17207.68|17087.68|17211.99|17091.99|17207.54|17087.54|10
1632287930000|2021-09-22 05:18:50|17207.57|17087.57|17204.7|17084.7|17207.57|17087.57|17204.7|17084.7|10
1632287940000|2021-09-22 05:19:00|17204.33|17084.33|17202.45|17082.45|17204.33|17084.33|17202.33|17082.33|10
1632287950000|2021-09-22 05:19:10|17202.35|17082.35|17202.21|17082.21|17202.35|17082.35|17201.7|17081.7|10
1632287960000|2021-09-22 05:19:20|17201.29|17081.29|17200.64|17080.64|17201.31|17081.31|17200.51|17080.51|10
1632287970000|2021-09-22 05:19:30|17200.62|17080.62|17200.41|17080.41|17200.62|17080.62|17199.03|17079.03|10
1632287980000|2021-09-22 05:19:40|17200.17|17080.17|17205.74|17085.74|17205.74|17085.74|17200.17|17080.17|9
1632287990000|2021-09-22 05:19:50|17205.93|17085.93|17207|17087|17207|17087|17205.93|17085.93|10
1632288000000|2021-09-22 05:20:00|17207.18|17087.18|17206.16|17086.16|17207.18|17087.18|17205.12|17085.12|10
1632288010000|2021-09-22 05:20:10|17206.92|17086.92|17204.11|17084.11|17206.92|17086.92|17203.39|17083.39|9
1632288020000|2021-09-22 05:20:20|17204.26|17084.26|17204.81|17084.81|17204.81|17084.81|17203.39|17083.39|10
1632288030000|2021-09-22 05:20:30|17204.48|17084.48|17204.12|17084.12|17204.83|17084.83|17203.33|17083.33|9
1632288040000|2021-09-22 05:20:40|17204.19|17084.19|17203.34|17083.34|17204.41|17084.41|17202.67|17082.67|10
1632288050000|2021-09-22 05:20:50|17204.04|17084.04|17205.65|17085.65|17205.96|17085.96|17204.04|17084.04|9
1632288060000|2021-09-22 05:21:00|17205.07|17085.07|17205.9|17085.9|17205.9|17085.9|17204.68|17084.68|10
1632288070000|2021-09-22 05:21:10|17206.11|17086.11|17209.1|17089.1|17209.1|17089.1|17206.11|17086.11|10
1632288080000|2021-09-22 05:21:20|17209.76|17089.76|17210.98|17090.98|17211.16|17091.16|17209.66|17089.66|10
1632288090000|2021-09-22 05:21:30|17211.97|17091.97|17222.54|17102.54|17222.54|17102.54|17211.97|17091.97|10
1632288100000|2021-09-22 05:21:40|17224.87|17104.87|17235.14|17115.14|17235.14|17115.14|17224.87|17104.87|10
1632288110000|2021-09-22 05:21:50|17235.81|17115.81|17248.2|17128.2|17248.2|17128.2|17235.81|17115.81|10
1632288120000|2021-09-22 05:22:00|17249.86|17129.86|17259.25|17139.25|17259.29|17139.29|17248.7|17128.7|10
1632288130000|2021-09-22 05:22:10|17260.52|17140.52|17263.76|17143.76|17264.42|17144.42|17260.52|17140.52|10
1632288140000|2021-09-22 05:22:20|17264.34|17144.34|17272.32|17152.32|17272.32|17152.32|17264.34|17144.34|10
1632288150000|2021-09-22 05:22:30|17273.11|17153.11|17280.29|17160.29|17280.44|17160.44|17273.11|17153.11|10
1632288160000|2021-09-22 05:22:40|17279.96|17159.96|17284.21|17164.21|17287.06|17167.06|17279.96|17159.96|9
1632288170000|2021-09-22 05:22:50|17284.36|17164.36|17289.58|17169.58|17289.58|17169.58|17284.36|17164.36|10
1632288180000|2021-09-22 05:23:00|17290.08|17170.08|17295.05|17175.05|17295.05|17175.05|17290.08|17170.08|10
1632288190000|2021-09-22 05:23:10|17295.64|17175.64|17287.99|17167.99|17295.64|17175.64|17287.99|17167.99|10
1632288200000|2021-09-22 05:23:20|17289.96|17169.96|17290.16|17170.16|17290.16|17170.16|17285.97|17165.97|10
1632288210000|2021-09-22 05:23:30|17291.35|17171.35|17292.51|17172.51|17292.51|17172.51|17289.61|17169.61|10
1632288220000|2021-09-22 05:23:40|17293.25|17173.25|17293.31|17173.31|17295.12|17175.12|17293.25|17173.25|10
1632288230000|2021-09-22 05:23:50|17293.29|17173.29|17293.79|17173.79|17293.79|17173.79|17291.96|17171.96|10
1632288240000|2021-09-22 05:24:00|17293.52|17173.52|17299.87|17179.87|17299.87|17179.87|17293.52|17173.52|10
1632288250000|2021-09-22 05:24:10|17300.89|17180.89|17311.26|17191.26|17311.26|17191.26|17300.89|17180.89|10
1632288260000|2021-09-22 05:24:20|17312.2|17192.2|17320.64|17200.64|17320.64|17200.64|17312.2|17192.2|9
1632288270000|2021-09-22 05:24:30|17323.15|17203.15|17336.99|17216.99|17336.99|17216.99|17323.15|17203.15|10
1632288280000|2021-09-22 05:24:40|17337.8|17217.8|17341.75|17221.75|17341.75|17221.75|17337.8|17217.8|10
1632288290000|2021-09-22 05:24:50|17341.59|17221.59|17333.74|17213.74|17342.36|17222.36|17333.74|17213.74|10
1632288300000|2021-09-22 05:25:00|17330.73|17210.73|17331.02|17211.02|17331.39|17211.39|17330.67|17210.67|10
1632288310000|2021-09-22 05:25:10|17331.46|17211.46|17332.62|17212.62|17333.21|17213.21|17331.3|17211.3|10
1632288320000|2021-09-22 05:25:20|17332.5|17212.5|17334.48|17214.48|17334.48|17214.48|17330.69|17210.69|10
1632288330000|2021-09-22 05:25:30|17334.01|17214.01|17332.26|17212.26|17334.01|17214.01|17332.26|17212.26|10
1632288340000|2021-09-22 05:25:40|17332.74|17212.74|17332.56|17212.56|17336.24|17216.24|17332.56|17212.56|10
1632288350000|2021-09-22 05:25:50|17332.23|17212.23|17339.31|17219.31|17339.31|17219.31|17332.23|17212.23|10
1632288360000|2021-09-22 05:26:00|17339.26|17219.26|17348.91|17228.91|17348.91|17228.91|17339.26|17219.26|10
1632288370000|2021-09-22 05:26:10|17351.65|17231.65|17351.23|17231.23|17352.31|17232.31|17351.23|17231.23|10
1632288380000|2021-09-22 05:26:20|17351.24|17231.24|17356.11|17236.11|17356.11|17236.11|17350.37|17230.37|10
1632288390000|2021-09-22 05:26:30|17358.23|17238.23|17369.97|17249.97|17370.24|17250.24|17358.23|17238.23|10
1632288400000|2021-09-22 05:26:40|17371.66|17251.66|17379.38|17259.38|17379.38|17259.38|17371.4|17251.4|10
1632288410000|2021-09-22 05:26:50|17379.26|17259.26|17389.92|17269.92|17390.16|17270.16|17379.26|17259.26|10
1632288420000|2021-09-22 05:27:00|17388.13|17268.13|17392.83|17272.83|17393.07|17273.07|17387.72|17267.72|10
1632288430000|2021-09-22 05:27:10|17394.79|17274.79|17396.71|17276.71|17396.71|17276.71|17394.01|17274.01|10
1632288440000|2021-09-22 05:27:20|17397.79|17277.79|17395.82|17275.82|17399.81|17279.81|17395.82|17275.82|10
1632288450000|2021-09-22 05:27:30|17394.54|17274.54|17391.13|17271.13|17394.54|17274.54|17390.61|17270.61|10
1632288460000|2021-09-22 05:27:40|17392.09|17272.09|17387.26|17267.26|17393.24|17273.24|17387.26|17267.26|10
1632288470000|2021-09-22 05:27:50|17387|17267|17380.86|17260.86|17387|17267|17380.86|17260.86|10
1632288480000|2021-09-22 05:28:00|17380.29|17260.29|17376.43|17256.43|17380.29|17260.29|17375.94|17255.94|10
1632288490000|2021-09-22 05:28:10|17377.27|17257.27|17379.64|17259.64|17379.64|17259.64|17377.27|17257.27|9
1632288500000|2021-09-22 05:28:20|17379.51|17259.51|17379.32|17259.32|17380.18|17260.18|17378.91|17258.91|10
1632288510000|2021-09-22 05:28:30|17378.67|17258.67|17377.42|17257.42|17379.87|17259.87|17377.42|17257.42|10
1632288520000|2021-09-22 05:28:40|17376.57|17256.57|17373.85|17253.85|17376.57|17256.57|17373.85|17253.85|10
1632288530000|2021-09-22 05:28:50|17373.34|17253.34|17373.95|17253.95|17373.97|17253.97|17372.32|17252.32|10
1632288540000|2021-09-22 05:29:00|17373.92|17253.92|17377.04|17257.04|17377.18|17257.18|17373.92|17253.92|10
1632288550000|2021-09-22 05:29:10|17376.99|17256.99|17372.99|17252.99|17377.12|17257.12|17372.93|17252.93|9
1632288560000|2021-09-22 05:29:20|17372.41|17252.41|17372.8|17252.8|17373.3|17253.3|17371.65|17251.65|10
1632288570000|2021-09-22 05:29:30|17373.39|17253.39|17384.41|17264.41|17384.41|17264.41|17373.39|17253.39|10
1632288580000|2021-09-22 05:29:40|17384.87|17264.87|17384.61|17264.61|17387.56|17267.56|17384.13|17264.13|10
1632288590000|2021-09-22 05:29:50|17386.12|17266.12|17385.71|17265.71|17387.03|17267.03|17384.26|17264.26|10
1632288600000|2021-09-22 05:30:00|17383.66|17263.66|17383|17263|17383.66|17263.66|17378.99|17258.99|10
1632288610000|2021-09-22 05:30:10|17382.92|17262.92|17380.38|17260.38|17385.36|17265.36|17380.38|17260.38|10
1632288620000|2021-09-22 05:30:20|17379.9|17259.9|17370.67|17250.67|17379.9|17259.9|17370.67|17250.67|10
1632288630000|2021-09-22 05:30:30|17369.58|17249.58|17359.14|17239.14|17369.58|17249.58|17359.14|17239.14|10
1632288640000|2021-09-22 05:30:40|17358.65|17238.65|17354.21|17234.21|17358.89|17238.89|17354.21|17234.21|10
1632288650000|2021-09-22 05:30:50|17353.56|17233.56|17351.97|17231.97|17353.56|17233.56|17351.72|17231.72|9
1632288660000|2021-09-22 05:31:00|17351.4|17231.4|17351.32|17231.32|17351.6|17231.6|17350.87|17230.87|9
1632288670000|2021-09-22 05:31:10|17351.6|17231.6|17351.83|17231.83|17351.83|17231.83|17350.67|17230.67|10
1632288680000|2021-09-22 05:31:20|17352.41|17232.41|17352.54|17232.54|17353.95|17233.95|17352.35|17232.35|9
1632288690000|2021-09-22 05:31:30|17351.22|17231.22|17342.5|17222.5|17351.22|17231.22|17342.5|17222.5|10
1632288700000|2021-09-22 05:31:40|17342.32|17222.32|17343.04|17223.04|17343.78|17223.78|17342.32|17222.32|10
1632288710000|2021-09-22 05:31:50|17342.9|17222.9|17341.14|17221.14|17342.94|17222.94|17341.14|17221.14|10
1632288720000|2021-09-22 05:32:00|17341.21|17221.21|17344.87|17224.87|17344.87|17224.87|17341.12|17221.12|10
1632288730000|2021-09-22 05:32:10|17345.79|17225.79|17343.35|17223.35|17345.96|17225.96|17343.35|17223.35|10
1632288740000|2021-09-22 05:32:20|17343.39|17223.39|17336.97|17216.97|17343.9|17223.9|17336.97|17216.97|10
1632288750000|2021-09-22 05:32:30|17336.76|17216.76|17330.79|17210.79|17336.83|17216.83|17330.79|17210.79|10
1632288760000|2021-09-22 05:32:40|17329.36|17209.36|17324.65|17204.65|17329.36|17209.36|17324.65|17204.65|8
1632288770000|2021-09-22 05:32:50|17323.49|17203.49|17316.95|17196.95|17323.49|17203.49|17316.95|17196.95|10
1632288780000|2021-09-22 05:33:00|17316.33|17196.33|17311.86|17191.86|17316.33|17196.33|17311.37|17191.37|10
1632288790000|2021-09-22 05:33:10|17311.42|17191.42|17310.12|17190.12|17311.47|17191.47|17309.67|17189.67|10
1632288800000|2021-09-22 05:33:20|17310.06|17190.06|17309.83|17189.83|17310.06|17190.06|17309.31|17189.31|10
1632288810000|2021-09-22 05:33:30|17309.78|17189.78|17308.42|17188.42|17309.78|17189.78|17308.42|17188.42|9
1632288820000|2021-09-22 05:33:40|17308.98|17188.98|17307.19|17187.19|17309.84|17189.84|17307.19|17187.19|10
1632288830000|2021-09-22 05:33:50|17306.64|17186.64|17305.13|17185.13|17306.64|17186.64|17305.13|17185.13|8
1632288840000|2021-09-22 05:34:00|17305.2|17185.2|17306.62|17186.62|17306.75|17186.75|17305.2|17185.2|10
1632288850000|2021-09-22 05:34:10|17306.96|17186.96|17306.98|17186.98|17308.12|17188.12|17305.81|17185.81|10
1632288860000|2021-09-22 05:34:20|17306.85|17186.85|17306.63|17186.63|17306.99|17186.99|17305.76|17185.76|10
1632288870000|2021-09-22 05:34:30|17306.46|17186.46|17310.55|17190.55|17311.04|17191.04|17306.46|17186.46|10
1632288880000|2021-09-22 05:34:40|17310.47|17190.47|17312.24|17192.24|17312.24|17192.24|17310.47|17190.47|10
1632288890000|2021-09-22 05:34:50|17312.11|17192.11|17312.58|17192.58|17312.87|17192.87|17312.11|17192.11|10
1632288900000|2021-09-22 05:35:00|17312.75|17192.75|17314.58|17194.58|17314.58|17194.58|17312.75|17192.75|10
1632288910000|2021-09-22 05:35:10|17314.93|17194.93|17315.56|17195.56|17315.85|17195.85|17314.9|17194.9|10
1632288920000|2021-09-22 05:35:20|17315.53|17195.53|17314.55|17194.55|17315.53|17195.53|17314.15|17194.15|10
1632288930000|2021-09-22 05:35:30|17314.48|17194.48|17317.04|17197.04|17317.04|17197.04|17313.88|17193.88|9
1632288940000|2021-09-22 05:35:40|17318.13|17198.13|17326.88|17206.88|17326.88|17206.88|17318.13|17198.13|10
1632288950000|2021-09-22 05:35:50|17326.91|17206.91|17339.27|17219.27|17339.27|17219.27|17326.73|17206.73|10
1632288960000|2021-09-22 05:36:00|17339.7|17219.7|17350.9|17230.9|17350.9|17230.9|17339.7|17219.7|10
1632288970000|2021-09-22 05:36:10|17350.08|17230.08|17342.78|17222.78|17350.46|17230.46|17342.78|17222.78|10
1632288980000|2021-09-22 05:36:20|17342.4|17222.4|17329.23|17209.23|17342.4|17222.4|17329.23|17209.23|10
1632288990000|2021-09-22 05:36:30|17329.01|17209.01|17326.81|17206.81|17329.25|17209.25|17326.81|17206.81|10
1632289000000|2021-09-22 05:36:40|17326.34|17206.34|17312.98|17192.98|17326.81|17206.81|17312.98|17192.98|10
1632289010000|2021-09-22 05:36:50|17310.78|17190.78|17302.74|17182.74|17310.78|17190.78|17302.74|17182.74|10
1632289020000|2021-09-22 05:37:00|17302.58|17182.58|17295.73|17175.73|17302.58|17182.58|17295.73|17175.73|10
1632289030000|2021-09-22 05:37:10|17294.27|17174.27|17276.42|17156.42|17294.27|17174.27|17276.42|17156.42|10
1632289040000|2021-09-22 05:37:20|17276.62|17156.62|17273.47|17153.47|17276.62|17156.62|17273.47|17153.47|9
1632289050000|2021-09-22 05:37:30|17273.36|17153.36|17270.15|17150.15|17273.36|17153.36|17270.15|17150.15|10
1632289060000|2021-09-22 05:37:40|17270.01|17150.01|17265.63|17145.63|17270.01|17150.01|17265.41|17145.41|9
1632289070000|2021-09-22 05:37:50|17265.78|17145.78|17265.86|17145.86|17266.75|17146.75|17265.24|17145.24|10
1632289080000|2021-09-22 05:38:00|17266|17146|17267.39|17147.39|17268.16|17148.16|17265.19|17145.19|10
1632289090000|2021-09-22 05:38:10|17266.94|17146.94|17265.48|17145.48|17267.31|17147.31|17265.1|17145.1|10
1632289100000|2021-09-22 05:38:20|17265.21|17145.21|17264.62|17144.62|17265.97|17145.97|17263.32|17143.32|10
1632289110000|2021-09-22 05:38:30|17264.55|17144.55|17261.4|17141.4|17264.55|17144.55|17261.4|17141.4|10
1632289120000|2021-09-22 05:38:40|17258.72|17138.72|17257.5|17137.5|17259.3|17139.3|17257.5|17137.5|10
1632289130000|2021-09-22 05:38:50|17256.61|17136.61|17253.73|17133.73|17256.61|17136.61|17253.46|17133.46|9
1632289140000|2021-09-22 05:39:00|17252.82|17132.82|17256.78|17136.78|17256.78|17136.78|17251.54|17131.54|10
1632289150000|2021-09-22 05:39:10|17257.53|17137.53|17257.11|17137.11|17259.52|17139.52|17257.11|17137.11|10
1632289160000|2021-09-22 05:39:20|17257.53|17137.53|17256.71|17136.71|17257.53|17137.53|17255.81|17135.81|10
1632289170000|2021-09-22 05:39:30|17255.8|17135.8|17253.01|17133.01|17255.8|17135.8|17253.01|17133.01|10
1632289180000|2021-09-22 05:39:40|17252.38|17132.38|17251.89|17131.89|17252.38|17132.38|17251.39|17131.39|10
1632289190000|2021-09-22 05:39:50|17250.76|17130.76|17242.4|17122.4|17250.76|17130.76|17242.4|17122.4|10
1632289200000|2021-09-22 05:40:00|17241.73|17121.73|17236.64|17116.64|17241.73|17121.73|17236.64|17116.64|10
1632289210000|2021-09-22 05:40:10|17235.93|17115.93|17226.83|17106.83|17235.93|17115.93|17226.82|17106.82|10
1632289220000|2021-09-22 05:40:20|17226.62|17106.62|17220|17100|17226.62|17106.62|17220|17100|10
1632289230000|2021-09-22 05:40:30|17219.8|17099.8|17223.49|17103.49|17223.61|17103.61|17219.8|17099.8|10
1632289240000|2021-09-22 05:40:40|17223.44|17103.44|17230.83|17110.83|17230.83|17110.83|17223.15|17103.15|10
1632289250000|2021-09-22 05:40:50|17230.89|17110.89|17235.48|17115.48|17235.48|17115.48|17230.89|17110.89|10
1632289260000|2021-09-22 05:41:00|17237.97|17117.97|17239.22|17119.22|17240.23|17120.23|17237.97|17117.97|10
1632289270000|2021-09-22 05:41:10|17239.39|17119.39|17240.26|17120.26|17240.33|17120.33|17239.07|17119.07|10
1632289280000|2021-09-22 05:41:20|17239.98|17119.98|17241.25|17121.25|17241.74|17121.74|17238.15|17118.15|10
1632289290000|2021-09-22 05:41:30|17241.69|17121.69|17245.71|17125.71|17245.71|17125.71|17241.69|17121.69|10
1632289300000|2021-09-22 05:41:40|17247.06|17127.06|17254.44|17134.44|17254.44|17134.44|17247.06|17127.06|9
1632289310000|2021-09-22 05:41:50|17253.57|17133.57|17258.96|17138.96|17258.96|17138.96|17253.57|17133.57|10
1632289320000|2021-09-22 05:42:00|17259.49|17139.49|17262.07|17142.07|17262.4|17142.4|17259.21|17139.21|10
1632289330000|2021-09-22 05:42:10|17262.39|17142.39|17266.04|17146.04|17266.04|17146.04|17262|17142|9
1632289340000|2021-09-22 05:42:20|17273.4|17153.4|17282.18|17162.18|17282.18|17162.18|17273.4|17153.4|10
1632289350000|2021-09-22 05:42:30|17281.32|17161.32|17279.67|17159.67|17281.32|17161.32|17278.43|17158.43|10
1632289360000|2021-09-22 05:42:40|17279.8|17159.8|17279.62|17159.62|17281.01|17161.01|17279.62|17159.62|9
1632289370000|2021-09-22 05:42:50|17279.43|17159.43|17272.39|17152.39|17279.43|17159.43|17272.39|17152.39|10
1632289380000|2021-09-22 05:43:00|17271.62|17151.62|17270.27|17150.27|17271.62|17151.62|17270.27|17150.27|9
1632289390000|2021-09-22 05:43:10|17270.75|17150.75|17260.91|17140.91|17271.13|17151.13|17260.91|17140.91|10
1632289400000|2021-09-22 05:43:20|17260.58|17140.58|17257.55|17137.55|17260.58|17140.58|17257.55|17137.55|10
1632289410000|2021-09-22 05:43:30|17256.66|17136.66|17248.23|17128.23|17257.25|17137.25|17248.23|17128.23|10
1632289420000|2021-09-22 05:43:40|17247.95|17127.95|17243.82|17123.82|17248.09|17128.09|17243.82|17123.82|10
1632289430000|2021-09-22 05:43:50|17243.66|17123.66|17244.8|17124.8|17244.8|17124.8|17243.59|17123.59|10
1632289440000|2021-09-22 05:44:00|17244.5|17124.5|17246.33|17126.33|17246.33|17126.33|17244.38|17124.38|10
1632289450000|2021-09-22 05:44:10|17245.86|17125.86|17241.83|17121.83|17245.86|17125.86|17241.83|17121.83|10
1632289460000|2021-09-22 05:44:20|17241.02|17121.02|17233.14|17113.14|17241.02|17121.02|17233.14|17113.14|10
1632289470000|2021-09-22 05:44:30|17232.38|17112.38|17225.94|17105.94|17232.38|17112.38|17225.79|17105.79|10
1632289480000|2021-09-22 05:44:40|17225.78|17105.78|17224.3|17104.3|17225.88|17105.88|17224.13|17104.13|10
1632289490000|2021-09-22 05:44:50|17224.17|17104.17|17220.92|17100.92|17224.3|17104.3|17220.15|17100.15|10
1632289500000|2021-09-22 05:45:00|17220.33|17100.33|17218.86|17098.86|17220.33|17100.33|17218.86|17098.86|10
1632289510000|2021-09-22 05:45:10|17218.11|17098.11|17211.65|17091.65|17218.34|17098.34|17211.65|17091.65|10
1632289520000|2021-09-22 05:45:20|17210.33|17090.33|17211.52|17091.52|17211.52|17091.52|17210.22|17090.22|9
1632289530000|2021-09-22 05:45:30|17212.55|17092.55|17216.52|17096.52|17216.52|17096.52|17212.55|17092.55|9
1632289540000|2021-09-22 05:45:40|17216.16|17096.16|17220.84|17100.84|17220.84|17100.84|17216.16|17096.16|10
1632289550000|2021-09-22 05:45:50|17221.38|17101.38|17225.28|17105.28|17226.05|17106.05|17221.38|17101.38|10
1632289560000|2021-09-22 05:46:00|17226.48|17106.48|17229.58|17109.58|17229.58|17109.58|17226.46|17106.46|10
1632289570000|2021-09-22 05:46:10|17230.4|17110.4|17233.31|17113.31|17233.31|17113.31|17230.4|17110.4|10
1632289580000|2021-09-22 05:46:20|17233.51|17113.51|17235.99|17115.99|17236.68|17116.68|17233.51|17113.51|10
1632289590000|2021-09-22 05:46:30|17235.75|17115.75|17236.42|17116.42|17237.68|17117.68|17235.75|17115.75|10
1632289600000|2021-09-22 05:46:40|17236.48|17116.48|17236.17|17116.17|17236.48|17116.48|17236.1|17116.1|9
1632289610000|2021-09-22 05:46:50|17235.98|17115.98|17233.3|17113.3|17236.01|17116.01|17233.3|17113.3|7
1632289620000|2021-09-22 05:47:00|17233.32|17113.32|17235.66|17115.66|17235.66|17115.66|17233.08|17113.08|9
1632289630000|2021-09-22 05:47:10|17235.78|17115.78|17236.63|17116.63|17236.68|17116.68|17235.59|17115.59|10
1632289640000|2021-09-22 05:47:20|17236.58|17116.58|17236.98|17116.98|17237.18|17117.18|17236.54|17116.54|8
1632289650000|2021-09-22 05:47:30|17237.36|17117.36|17238.62|17118.62|17238.63|17118.63|17237.36|17117.36|10
1632289660000|2021-09-22 05:47:40|17239.31|17119.31|17241.33|17121.33|17241.69|17121.69|17239.31|17119.31|10
1632289670000|2021-09-22 05:47:50|17241.54|17121.54|17244.48|17124.48|17244.48|17124.48|17241.54|17121.54|8
1632289680000|2021-09-22 05:48:00|17243.88|17123.88|17240.92|17120.92|17244.23|17124.23|17240.92|17120.92|10
1632289690000|2021-09-22 05:48:10|17240.59|17120.59|17242.44|17122.44|17242.44|17122.44|17240.24|17120.24|10
1632289700000|2021-09-22 05:48:20|17242.62|17122.62|17247.29|17127.29|17247.29|17127.29|17242.62|17122.62|10
1632289710000|2021-09-22 05:48:30|17248.2|17128.2|17250.92|17130.92|17251.02|17131.02|17248.2|17128.2|9
1632289720000|2021-09-22 05:48:40|17250.98|17130.98|17252.76|17132.76|17252.76|17132.76|17250.83|17130.83|9
1632289730000|2021-09-22 05:48:50|17252.03|17132.03|17252.81|17132.81|17254.07|17134.07|17252.03|17132.03|9
1632289740000|2021-09-22 05:49:00|17252.15|17132.15|17247.46|17127.46|17252.15|17132.15|17247.46|17127.46|9
1632289750000|2021-09-22 05:49:10|17246.91|17126.91|17244.68|17124.68|17246.91|17126.91|17244.56|17124.56|9
1632289760000|2021-09-22 05:49:20|17242.37|17122.37|17235.61|17115.61|17242.37|17122.37|17235.51|17115.51|10
1632289770000|2021-09-22 05:49:30|17232.29|17112.29|17228.79|17108.79|17232.29|17112.29|17228.63|17108.63|10
1632289780000|2021-09-22 05:49:40|17228.59|17108.59|17226.72|17106.72|17228.59|17108.59|17226.06|17106.06|10
1632289790000|2021-09-22 05:49:50|17226.94|17106.94|17225.99|17105.99|17227.21|17107.21|17225.99|17105.99|9
1632289800000|2021-09-22 05:50:00|17225.68|17105.68|17226.93|17106.93|17226.93|17106.93|17225.38|17105.38|10
1632289810000|2021-09-22 05:50:10|17227.09|17107.09|17226.69|17106.69|17227.3|17107.3|17226.63|17106.63|10
1632289820000|2021-09-22 05:50:20|17227.43|17107.43|17228.04|17108.04|17228.91|17108.91|17227.29|17107.29|10
1632289830000|2021-09-22 05:50:30|17228.57|17108.57|17231.11|17111.11|17231.11|17111.11|17228.57|17108.57|10
1632289840000|2021-09-22 05:50:40|17231.37|17111.37|17233.62|17113.62|17233.87|17113.87|17230.84|17110.84|10
1632289850000|2021-09-22 05:50:50|17233.71|17113.71|17233.67|17113.67|17233.84|17113.84|17232.86|17112.86|10
1632289860000|2021-09-22 05:51:00|17235.68|17115.68|17237.42|17117.42|17238.01|17118.01|17235.67|17115.67|10
1632289870000|2021-09-22 05:51:10|17237.72|17117.72|17239.67|17119.67|17240.07|17120.07|17237.56|17117.56|10
1632289880000|2021-09-22 05:51:20|17239.21|17119.21|17237.55|17117.55|17239.21|17119.21|17237.09|17117.09|10
1632289890000|2021-09-22 05:51:30|17237.66|17117.66|17240.79|17120.79|17240.79|17120.79|17237.66|17117.66|10
1632289900000|2021-09-22 05:51:40|17240.85|17120.85|17246.63|17126.63|17246.63|17126.63|17240.8|17120.8|7
1632289910000|2021-09-22 05:51:50|17247.71|17127.71|17250.4|17130.4|17250.4|17130.4|17247.71|17127.71|10
1632289920000|2021-09-22 05:52:00|17250.35|17130.35|17252.1|17132.1|17252.1|17132.1|17250.35|17130.35|10
1632289930000|2021-09-22 05:52:10|17251.87|17131.87|17253.7|17133.7|17253.79|17133.79|17251.48|17131.48|9
1632289940000|2021-09-22 05:52:20|17253.68|17133.68|17252.29|17132.29|17253.68|17133.68|17252.06|17132.06|10
1632289950000|2021-09-22 05:52:30|17253.31|17133.31|17255.47|17135.47|17255.58|17135.58|17253.14|17133.14|9
1632289960000|2021-09-22 05:52:40|17256.84|17136.84|17259.47|17139.47|17259.52|17139.52|17256.84|17136.84|9
1632289970000|2021-09-22 05:52:50|17259.66|17139.66|17262.75|17142.75|17262.75|17142.75|17259.66|17139.66|10
1632289980000|2021-09-22 05:53:00|17262.47|17142.47|17262.34|17142.34|17262.85|17142.85|17262.08|17142.08|10
1632289990000|2021-09-22 05:53:10|17263.09|17143.09|17269.41|17149.41|17269.41|17149.41|17263.09|17143.09|10
1632290000000|2021-09-22 05:53:20|17269.47|17149.47|17273.4|17153.4|17273.4|17153.4|17268.81|17148.81|10
1632290010000|2021-09-22 05:53:30|17274.16|17154.16|17277.23|17157.23|17277.23|17157.23|17274.14|17154.14|10
1632290020000|2021-09-22 05:53:40|17277.45|17157.45|17279.91|17159.91|17279.91|17159.91|17277.45|17157.45|9
1632290030000|2021-09-22 05:53:50|17280.15|17160.15|17283.83|17163.83|17283.83|17163.83|17280.15|17160.15|10
1632290040000|2021-09-22 05:54:00|17283.85|17163.85|17287.39|17167.39|17287.74|17167.74|17283.85|17163.85|9
1632290050000|2021-09-22 05:54:10|17287.79|17167.79|17286.85|17166.85|17288.08|17168.08|17286.85|17166.85|9
1632290060000|2021-09-22 05:54:20|17286.54|17166.54|17286.73|17166.73|17287.26|17167.26|17286.54|17166.54|10
1632290070000|2021-09-22 05:54:30|17286.84|17166.84|17288.33|17168.33|17288.33|17168.33|17286.15|17166.15|10
1632290080000|2021-09-22 05:54:40|17288.35|17168.35|17291.71|17171.71|17291.71|17171.71|17288.35|17168.35|10
1632290090000|2021-09-22 05:54:50|17291.73|17171.73|17294.21|17174.21|17294.21|17174.21|17291.73|17171.73|9
1632290100000|2021-09-22 05:55:00|17295.67|17175.67|17303.13|17183.13|17303.13|17183.13|17295.67|17175.67|10
1632290110000|2021-09-22 05:55:10|17304.5|17184.5|17310.26|17190.26|17310.5|17190.5|17304.5|17184.5|10
1632290120000|2021-09-22 05:55:20|17311.03|17191.03|17309.24|17189.24|17312.48|17192.48|17309.24|17189.24|10
1632290130000|2021-09-22 05:55:30|17309.84|17189.84|17314.3|17194.3|17314.3|17194.3|17308.54|17188.54|10
1632290140000|2021-09-22 05:55:40|17314.35|17194.35|17309.92|17189.92|17314.78|17194.78|17309.92|17189.92|9
1632290150000|2021-09-22 05:55:50|17309.09|17189.09|17300.98|17180.98|17309.13|17189.13|17300.98|17180.98|10
1632290160000|2021-09-22 05:56:00|17300.77|17180.77|17301.55|17181.55|17302.62|17182.62|17300.77|17180.77|10
1632290170000|2021-09-22 05:56:10|17301.85|17181.85|17303.72|17183.72|17303.78|17183.78|17301.85|17181.85|10
1632290180000|2021-09-22 05:56:20|17303.82|17183.82|17298.44|17178.44|17303.82|17183.82|17298.42|17178.42|10
1632290190000|2021-09-22 05:56:30|17297.02|17177.02|17296.97|17176.97|17297.02|17177.02|17296.53|17176.53|9
1632290200000|2021-09-22 05:56:40|17296.61|17176.61|17295.22|17175.22|17296.73|17176.73|17295.22|17175.22|10
1632290210000|2021-09-22 05:56:50|17295.16|17175.16|17293.51|17173.51|17295.45|17175.45|17293.51|17173.51|10
1632290220000|2021-09-22 05:57:00|17293.58|17173.58|17294.01|17174.01|17294.02|17174.02|17293.25|17173.25|10
1632290230000|2021-09-22 05:57:10|17293.84|17173.84|17299.07|17179.07|17299.07|17179.07|17293.31|17173.31|10
1632290240000|2021-09-22 05:57:20|17299.57|17179.57|17300.91|17180.91|17301.8|17181.8|17299.57|17179.57|10
1632290250000|2021-09-22 05:57:30|17300.77|17180.77|17305.38|17185.38|17305.38|17185.38|17300.77|17180.77|9
1632290260000|2021-09-22 05:57:40|17307.96|17187.96|17308.97|17188.97|17308.97|17188.97|17307.32|17187.32|10
1632290270000|2021-09-22 05:57:50|17308.84|17188.84|17304.59|17184.59|17308.84|17188.84|17304.59|17184.59|10
1632290280000|2021-09-22 05:58:00|17304.03|17184.03|17305.07|17185.07|17305.07|17185.07|17302.84|17182.84|10
1632290290000|2021-09-22 05:58:10|17306.41|17186.41|17310.45|17190.45|17310.45|17190.45|17306.41|17186.41|10
1632290300000|2021-09-22 05:58:20|17311.37|17191.37|17312.56|17192.56|17313.78|17193.78|17311.37|17191.37|10
1632290310000|2021-09-22 05:58:30|17312.71|17192.71|17311.58|17191.58|17312.71|17192.71|17311.58|17191.58|9
1632290320000|2021-09-22 05:58:40|17311.35|17191.35|17307.03|17187.03|17311.35|17191.35|17307.03|17187.03|10
1632290330000|2021-09-22 05:58:50|17306.43|17186.43|17304.86|17184.86|17307.13|17187.13|17304.86|17184.86|10
1632290340000|2021-09-22 05:59:00|17304.18|17184.18|17300.04|17180.04|17304.18|17184.18|17300.04|17180.04|10
1632290350000|2021-09-22 05:59:10|17299.37|17179.37|17297.03|17177.03|17299.95|17179.95|17296.39|17176.39|10
1632290360000|2021-09-22 05:59:20|17297.06|17177.06|17298.06|17178.06|17298.06|17178.06|17296.84|17176.84|10
1632290370000|2021-09-22 05:59:30|17297.83|17177.83|17295.74|17175.74|17297.83|17177.83|17295.74|17175.74|9
1632290380000|2021-09-22 05:59:40|17294.95|17174.95|17294.19|17174.19|17295.45|17175.45|17294.19|17174.19|8
1632290390000|2021-09-22 05:59:50|17294.45|17174.45|17296.98|17176.98|17296.98|17176.98|17294.45|17174.45|10
1632290400000|2021-09-22 06:00:00|17296.91|17176.91|17304.82|17184.82|17304.82|17184.82|17296.91|17176.91|10
1632290410000|2021-09-22 06:00:10|17305.23|17185.23|17309.38|17189.38|17311.05|17191.05|17305.23|17185.23|10
1632290420000|2021-09-22 06:00:20|17309.75|17189.75|17312.37|17192.37|17312.45|17192.45|17309.2|17189.2|10
1632290430000|2021-09-22 06:00:30|17311.67|17191.67|17309.24|17189.24|17311.67|17191.67|17309.24|17189.24|10
1632290440000|2021-09-22 06:00:40|17309.17|17189.17|17308.16|17188.16|17309.3|17189.3|17308.16|17188.16|10
1632290450000|2021-09-22 06:00:50|17304.99|17184.99|17294.15|17174.15|17305.55|17185.55|17294.15|17174.15|10
1632290460000|2021-09-22 06:01:00|17294.04|17174.04|17285.99|17165.99|17294.04|17174.04|17285.99|17165.99|10
1632290470000|2021-09-22 06:01:10|17284.85|17164.85|17264.85|17144.85|17284.85|17164.85|17264.85|17144.85|10
1632290480000|2021-09-22 06:01:20|17263.54|17143.54|17255.68|17135.68|17263.54|17143.54|17255.6|17135.6|10
1632290490000|2021-09-22 06:01:30|17255.82|17135.82|17248.44|17128.44|17255.84|17135.84|17248.21|17128.21|10
1632290500000|2021-09-22 06:01:40|17248.49|17128.49|17243.39|17123.39|17248.8|17128.8|17243.39|17123.39|10
1632290510000|2021-09-22 06:01:50|17242.78|17122.78|17241.75|17121.75|17242.78|17122.78|17240.85|17120.85|10
1632290520000|2021-09-22 06:02:00|17242.56|17122.56|17241.34|17121.34|17242.61|17122.61|17241.08|17121.08|10
1632290530000|2021-09-22 06:02:10|17241.14|17121.14|17239.44|17119.44|17241.9|17121.9|17238.91|17118.91|10
1632290540000|2021-09-22 06:02:20|17239.22|17119.22|17239.88|17119.88|17239.9|17119.9|17239.11|17119.11|9
1632290550000|2021-09-22 06:02:30|17240.84|17120.84|17241.49|17121.49|17242.71|17122.71|17240.84|17120.84|10
1632290560000|2021-09-22 06:02:40|17241.93|17121.93|17242.23|17122.23|17242.83|17122.83|17240.85|17120.85|10
1632290570000|2021-09-22 06:02:50|17242.66|17122.66|17245.5|17125.5|17245.5|17125.5|17242.66|17122.66|10
1632290580000|2021-09-22 06:03:00|17245.71|17125.71|17245.7|17125.7|17246.12|17126.12|17245.7|17125.7|10
1632290590000|2021-09-22 06:03:10|17245.4|17125.4|17243.43|17123.43|17245.47|17125.47|17243.29|17123.29|9
1632290600000|2021-09-22 06:03:20|17243.56|17123.56|17242.23|17122.23|17243.61|17123.61|17242.2|17122.2|10
1632290610000|2021-09-22 06:03:30|17242.29|17122.29|17243.53|17123.53|17243.61|17123.61|17241.92|17121.92|9
1632290620000|2021-09-22 06:03:40|17242.92|17122.92|17243.48|17123.48|17243.48|17123.48|17242.05|17122.05|8
1632290630000|2021-09-22 06:03:50|17243.59|17123.59|17245.05|17125.05|17245.15|17125.15|17243.59|17123.59|9
1632290640000|2021-09-22 06:04:00|17245.21|17125.21|17244.36|17124.36|17245.56|17125.56|17244.36|17124.36|10
1632290650000|2021-09-22 06:04:10|17244.55|17124.55|17245.01|17125.01|17245.09|17125.09|17243.88|17123.88|10
1632290660000|2021-09-22 06:04:20|17244.66|17124.66|17240.85|17120.85|17244.66|17124.66|17240.82|17120.82|10
1632290670000|2021-09-22 06:04:30|17240.75|17120.75|17237.95|17117.95|17240.75|17120.75|17237.95|17117.95|10
1632290680000|2021-09-22 06:04:40|17238.09|17118.09|17233.82|17113.82|17238.09|17118.09|17233.82|17113.82|10
1632290690000|2021-09-22 06:04:50|17233.75|17113.75|17232.27|17112.27|17233.75|17113.75|17232.27|17112.27|10
1632290700000|2021-09-22 06:05:00|17231.53|17111.53|17229.15|17109.15|17231.85|17111.85|17229.15|17109.15|10
1632290710000|2021-09-22 06:05:10|17228.54|17108.54|17217.19|17097.19|17228.54|17108.54|17217.19|17097.19|10
1632290720000|2021-09-22 06:05:20|17216.83|17096.83|17211.6|17091.6|17216.83|17096.83|17211.6|17091.6|9
1632290730000|2021-09-22 06:05:30|17210.53|17090.53|17208.27|17088.27|17210.53|17090.53|17208.27|17088.27|9
1632290740000|2021-09-22 06:05:40|17208.78|17088.78|17207.33|17087.33|17209.6|17089.6|17207.33|17087.33|10
1632290750000|2021-09-22 06:05:50|17206.95|17086.95|17206.84|17086.84|17206.95|17086.95|17206|17086|10
1632290760000|2021-09-22 06:06:00|17207.37|17087.37|17210.29|17090.29|17210.29|17090.29|17206.81|17086.81|10
1632290770000|2021-09-22 06:06:10|17210.58|17090.58|17203.42|17083.42|17210.58|17090.58|17203.42|17083.42|10
1632290780000|2021-09-22 06:06:20|17202.76|17082.76|17193.16|17073.16|17202.76|17082.76|17193.16|17073.16|10
1632290790000|2021-09-22 06:06:30|17194|17074|17191.21|17071.21|17194|17074|17191.21|17071.21|10
1632290800000|2021-09-22 06:06:40|17190.75|17070.75|17192.72|17072.72|17192.72|17072.72|17189.92|17069.92|10
1632290810000|2021-09-22 06:06:50|17193.3|17073.3|17194.27|17074.27|17194.7|17074.7|17193.3|17073.3|10
1632290820000|2021-09-22 06:07:00|17193.78|17073.78|17191.59|17071.59|17194.07|17074.07|17191.59|17071.59|10
1632290830000|2021-09-22 06:07:10|17191.72|17071.72|17190.12|17070.12|17191.72|17071.72|17189.97|17069.97|10
1632290840000|2021-09-22 06:07:20|17188.43|17068.43|17185.24|17065.24|17188.43|17068.43|17185.24|17065.24|10
1632290850000|2021-09-22 06:07:30|17185.71|17065.71|17186.08|17066.08|17186.08|17066.08|17184.71|17064.71|10
1632290860000|2021-09-22 06:07:40|17186.22|17066.22|17186.64|17066.64|17186.64|17066.64|17185.11|17065.11|9
1632290870000|2021-09-22 06:07:50|17187.17|17067.17|17186.04|17066.04|17187.21|17067.21|17186.04|17066.04|10
1632290880000|2021-09-22 06:08:00|17186.35|17066.35|17184.57|17064.57|17186.35|17066.35|17184.31|17064.31|10
1632290890000|2021-09-22 06:08:10|17184.75|17064.75|17182.82|17062.82|17185.15|17065.15|17182.82|17062.82|10
1632290900000|2021-09-22 06:08:20|17183.63|17063.63|17182.47|17062.47|17183.64|17063.64|17182.47|17062.47|10
1632290910000|2021-09-22 06:08:30|17182.82|17062.82|17185.2|17065.2|17185.22|17065.22|17182.82|17062.82|10
1632290920000|2021-09-22 06:08:40|17185.97|17065.97|17189.24|17069.24|17189.24|17069.24|17185.97|17065.97|10
1632290930000|2021-09-22 06:08:50|17189.3|17069.3|17187.15|17067.15|17189.4|17069.4|17187.15|17067.15|10
1632290940000|2021-09-22 06:09:00|17187.68|17067.68|17190.77|17070.77|17191.88|17071.88|17187.68|17067.68|10
1632290950000|2021-09-22 06:09:10|17190.78|17070.78|17190.94|17070.94|17191.35|17071.35|17189.74|17069.74|10
1632290960000|2021-09-22 06:09:20|17190.92|17070.92|17194.87|17074.87|17195.34|17075.34|17190.92|17070.92|10
1632290970000|2021-09-22 06:09:30|17195.58|17075.58|17196.89|17076.89|17196.89|17076.89|17195.58|17075.58|10
1632290980000|2021-09-22 06:09:40|17195.73|17075.73|17197.19|17077.19|17197.19|17077.19|17194.97|17074.97|9
1632290990000|2021-09-22 06:09:50|17196.45|17076.45|17198.48|17078.48|17198.48|17078.48|17196.45|17076.45|8
1632291000000|2021-09-22 06:10:00|17199.32|17079.32|17197.97|17077.97|17199.32|17079.32|17197.97|17077.97|10
1632291010000|2021-09-22 06:10:10|17197.41|17077.41|17199.39|17079.39|17199.39|17079.39|17197.07|17077.07|10
1632291020000|2021-09-22 06:10:20|17199.4|17079.4|17198.89|17078.89|17199.41|17079.41|17197.55|17077.55|10
1632291030000|2021-09-22 06:10:30|17198.46|17078.46|17198.75|17078.75|17199.03|17079.03|17198.36|17078.36|8
1632291040000|2021-09-22 06:10:40|17198.95|17078.95|17195.97|17075.97|17198.95|17078.95|17195.97|17075.97|10
1632291050000|2021-09-22 06:10:50|17196.04|17076.04|17196.15|17076.15|17196.6|17076.6|17196.04|17076.04|10
1632291060000|2021-09-22 06:11:00|17195.85|17075.85|17196.55|17076.55|17196.67|17076.67|17195.85|17075.85|10
1632291070000|2021-09-22 06:11:10|17196.52|17076.52|17195.28|17075.28|17196.61|17076.61|17195.28|17075.28|10
1632291080000|2021-09-22 06:11:20|17194.83|17074.83|17193.24|17073.24|17194.83|17074.83|17193.24|17073.24|8
1632291090000|2021-09-22 06:11:30|17193.22|17073.22|17192.53|17072.53|17193.22|17073.22|17192.34|17072.34|9
1632291100000|2021-09-22 06:11:40|17192.34|17072.34|17191.67|17071.67|17192.92|17072.92|17191.67|17071.67|8
1632291110000|2021-09-22 06:11:50|17191.44|17071.44|17191.43|17071.43|17191.44|17071.44|17190.91|17070.91|10
1632291120000|2021-09-22 06:12:00|17191.26|17071.26|17190.99|17070.99|17191.26|17071.26|17190.92|17070.92|9
1632291130000|2021-09-22 06:12:10|17190.62|17070.62|17188.35|17068.35|17190.62|17070.62|17188.35|17068.35|10
1632291140000|2021-09-22 06:12:20|17187.54|17067.54|17184.28|17064.28|17187.54|17067.54|17184.18|17064.18|9
1632291150000|2021-09-22 06:12:30|17184.51|17064.51|17189.85|17069.85|17189.85|17069.85|17184.5|17064.5|10
1632291160000|2021-09-22 06:12:40|17191.06|17071.06|17195.09|17075.09|17195.09|17075.09|17191.06|17071.06|9
1632291170000|2021-09-22 06:12:50|17195.61|17075.61|17198.97|17078.97|17198.97|17078.97|17195.61|17075.61|10
1632291180000|2021-09-22 06:13:00|17199.05|17079.05|17205.47|17085.47|17205.47|17085.47|17199.05|17079.05|10
1632291190000|2021-09-22 06:13:10|17206.22|17086.22|17214.49|17094.49|17214.49|17094.49|17206.22|17086.22|9
1632291200000|2021-09-22 06:13:20|17215.13|17095.13|17218.5|17098.5|17218.5|17098.5|17215.13|17095.13|10
1632291210000|2021-09-22 06:13:30|17218.63|17098.63|17225.79|17105.79|17225.79|17105.79|17218.09|17098.09|9
1632291220000|2021-09-22 06:13:40|17225.69|17105.69|17227.72|17107.72|17227.93|17107.93|17225.67|17105.67|10
1632291230000|2021-09-22 06:13:50|17227.83|17107.83|17233.35|17113.35|17233.35|17113.35|17227.83|17107.83|10
1632291240000|2021-09-22 06:14:00|17234.48|17114.48|17236.19|17116.19|17236.19|17116.19|17233.77|17113.77|10
1632291250000|2021-09-22 06:14:10|17237.88|17117.88|17240.99|17120.99|17240.99|17120.99|17237.82|17117.82|9
1632291260000|2021-09-22 06:14:20|17241.5|17121.5|17245.12|17125.12|17245.12|17125.12|17241.5|17121.5|10
1632291270000|2021-09-22 06:14:30|17245.99|17125.99|17248.19|17128.19|17248.19|17128.19|17245.78|17125.78|10
1632291280000|2021-09-22 06:14:40|17248.62|17128.62|17252.39|17132.39|17252.44|17132.44|17248.62|17128.62|9
1632291290000|2021-09-22 06:14:50|17252.41|17132.41|17253.43|17133.43|17253.72|17133.72|17252.41|17132.41|10
1632291300000|2021-09-22 06:15:00|17252.74|17132.74|17251|17131|17252.95|17132.95|17250.86|17130.86|10
1632291310000|2021-09-22 06:15:10|17250.34|17130.34|17249.85|17129.85|17250.34|17130.34|17248.24|17128.24|10
1632291320000|2021-09-22 06:15:20|17250.43|17130.43|17252.81|17132.81|17252.81|17132.81|17250.38|17130.38|10
1632291330000|2021-09-22 06:15:30|17252.9|17132.9|17253.83|17133.83|17254.14|17134.14|17252.9|17132.9|10
1632291340000|2021-09-22 06:15:40|17254.91|17134.91|17257.96|17137.96|17257.96|17137.96|17254.91|17134.91|10
1632291350000|2021-09-22 06:15:50|17258.45|17138.45|17262.29|17142.29|17262.29|17142.29|17258.45|17138.45|10
1632291360000|2021-09-22 06:16:00|17262.76|17142.76|17263.84|17143.84|17264.45|17144.45|17262.76|17142.76|10
1632291370000|2021-09-22 06:16:10|17263.65|17143.65|17263.53|17143.53|17264.27|17144.27|17263.26|17143.26|10
1632291380000|2021-09-22 06:16:20|17264.06|17144.06|17265.48|17145.48|17265.75|17145.75|17264.06|17144.06|9
1632291390000|2021-09-22 06:16:30|17265.56|17145.56|17266.33|17146.33|17266.84|17146.84|17265.53|17145.53|10
1632291400000|2021-09-22 06:16:40|17266.23|17146.23|17271.49|17151.49|17271.49|17151.49|17265.93|17145.93|10
1632291410000|2021-09-22 06:16:50|17272.02|17152.02|17274.85|17154.85|17274.85|17154.85|17272.02|17152.02|10
1632291420000|2021-09-22 06:17:00|17274.91|17154.91|17275.73|17155.73|17276.16|17156.16|17274.91|17154.91|9
1632291430000|2021-09-22 06:17:10|17276.18|17156.18|17277.49|17157.49|17277.53|17157.53|17276.14|17156.14|10
1632291440000|2021-09-22 06:17:20|17277.82|17157.82|17277.57|17157.57|17278.07|17158.07|17277.57|17157.57|9
1632291450000|2021-09-22 06:17:30|17277.7|17157.7|17281.88|17161.88|17281.88|17161.88|17277.22|17157.22|10
1632291460000|2021-09-22 06:17:40|17281.85|17161.85|17285.6|17165.6|17285.6|17165.6|17281.85|17161.85|10
1632291470000|2021-09-22 06:17:50|17285.06|17165.06|17287.25|17167.25|17287.25|17167.25|17284.87|17164.87|10
1632291480000|2021-09-22 06:18:00|17287.28|17167.28|17290.86|17170.86|17290.86|17170.86|17287.28|17167.28|10
1632291490000|2021-09-22 06:18:10|17291.54|17171.54|17292.77|17172.77|17292.77|17172.77|17291.53|17171.53|10
1632291500000|2021-09-22 06:18:20|17292.72|17172.72|17293.27|17173.27|17293.8|17173.8|17292.72|17172.72|9
1632291510000|2021-09-22 06:18:30|17293.29|17173.29|17291.94|17171.94|17293.29|17173.29|17291.94|17171.94|10
1632291520000|2021-09-22 06:18:40|17292.39|17172.39|17289.03|17169.03|17292.39|17172.39|17289.03|17169.03|10
1632291530000|2021-09-22 06:18:50|17289.47|17169.47|17288.44|17168.44|17290.03|17170.03|17288.37|17168.37|10
1632291540000|2021-09-22 06:19:00|17288.47|17168.47|17290.61|17170.61|17291.26|17171.26|17288.47|17168.47|10
1632291550000|2021-09-22 06:19:10|17290.75|17170.75|17290.99|17170.99|17291.5|17171.5|17290.75|17170.75|9
1632291560000|2021-09-22 06:19:20|17291.49|17171.49|17293.65|17173.65|17293.78|17173.78|17291.49|17171.49|10
1632291570000|2021-09-22 06:19:30|17294.67|17174.67|17295.86|17175.86|17296.44|17176.44|17294.67|17174.67|10
1632291580000|2021-09-22 06:19:40|17295.65|17175.65|17295.23|17175.23|17295.7|17175.7|17295.19|17175.19|9
1632291590000|2021-09-22 06:19:50|17296.36|17176.36|17299.05|17179.05|17299.05|17179.05|17295.69|17175.69|10
1632291600000|2021-09-22 06:20:00|17299.85|17179.85|17302.61|17182.61|17303.76|17183.76|17299.85|17179.85|10
1632291610000|2021-09-22 06:20:10|17302.41|17182.41|17301.47|17181.47|17302.53|17182.53|17301.47|17181.47|9
1632291620000|2021-09-22 06:20:20|17301.1|17181.1|17304.38|17184.38|17304.38|17184.38|17301.1|17181.1|10
1632291630000|2021-09-22 06:20:30|17304.16|17184.16|17307.02|17187.02|17308.26|17188.26|17304.16|17184.16|10
1632291640000|2021-09-22 06:20:40|17306.78|17186.78|17306.28|17186.28|17306.94|17186.94|17306.28|17186.28|9
1632291650000|2021-09-22 06:20:50|17306.39|17186.39|17308.18|17188.18|17308.37|17188.37|17306.39|17186.39|10
1632291660000|2021-09-22 06:21:00|17308.34|17188.34|17311.32|17191.32|17311.49|17191.49|17308.34|17188.34|10
1632291670000|2021-09-22 06:21:10|17310.66|17190.66|17312.71|17192.71|17313.12|17193.12|17310.66|17190.66|10
1632291680000|2021-09-22 06:21:20|17313.76|17193.76|17319.78|17199.78|17319.78|17199.78|17313.57|17193.57|10
1632291690000|2021-09-22 06:21:30|17319.55|17199.55|17324.99|17204.99|17325.4|17205.4|17319.55|17199.55|10
1632291700000|2021-09-22 06:21:40|17326.31|17206.31|17330.1|17210.1|17330.1|17210.1|17325.86|17205.86|10
1632291710000|2021-09-22 06:21:50|17330.35|17210.35|17333.12|17213.12|17333.12|17213.12|17330.26|17210.26|10
1632291720000|2021-09-22 06:22:00|17333.18|17213.18|17332.15|17212.15|17334.8|17214.8|17332.15|17212.15|10
1632291730000|2021-09-22 06:22:10|17332.05|17212.05|17331.47|17211.47|17332.05|17212.05|17329.68|17209.68|10
1632291740000|2021-09-22 06:22:20|17331.33|17211.33|17329.43|17209.43|17331.7|17211.7|17329.43|17209.43|10
1632291750000|2021-09-22 06:22:30|17329.51|17209.51|17324.35|17204.35|17329.51|17209.51|17323.61|17203.61|10
1632291760000|2021-09-22 06:22:40|17324.87|17204.87|17321.06|17201.06|17325.5|17205.5|17321.06|17201.06|10
1632291770000|2021-09-22 06:22:50|17320.97|17200.97|17315.04|17195.04|17320.97|17200.97|17309.37|17189.37|10
1632291780000|2021-09-22 06:23:00|17315.48|17195.48|17325.29|17205.29|17325.29|17205.29|17315.48|17195.48|9
1632291790000|2021-09-22 06:23:10|17326.21|17206.21|17330.86|17210.86|17330.86|17210.86|17326.21|17206.21|10
1632291800000|2021-09-22 06:23:20|17332.64|17212.64|17337.77|17217.77|17337.77|17217.77|17332.64|17212.64|10
1632291810000|2021-09-22 06:23:30|17338.44|17218.44|17344.47|17224.47|17344.47|17224.47|17338.44|17218.44|10
1632291820000|2021-09-22 06:23:40|17344.92|17224.92|17344.24|17224.24|17344.92|17224.92|17343.79|17223.79|10
1632291830000|2021-09-22 06:23:50|17344.26|17224.26|17348.1|17228.1|17348.1|17228.1|17343.74|17223.74|10
1632291840000|2021-09-22 06:24:00|17348.4|17228.4|17349.14|17229.14|17349.14|17229.14|17348.12|17228.12|10
1632291850000|2021-09-22 06:24:10|17349.17|17229.17|17345.69|17225.69|17349.17|17229.17|17345.69|17225.69|10
1632291860000|2021-09-22 06:24:20|17345.17|17225.17|17339.66|17219.66|17345.17|17225.17|17339.66|17219.66|9
1632291870000|2021-09-22 06:24:30|17340.66|17220.66|17337.29|17217.29|17340.66|17220.66|17337.29|17217.29|10
1632291880000|2021-09-22 06:24:40|17336.46|17216.46|17336.55|17216.55|17336.68|17216.68|17335.89|17215.89|10
1632291890000|2021-09-22 06:24:50|17336.47|17216.47|17341.03|17221.03|17341.1|17221.1|17334.75|17214.75|10
1632291900000|2021-09-22 06:25:00|17341.12|17221.12|17339.3|17219.3|17341.88|17221.88|17339.12|17219.12|10
1632291910000|2021-09-22 06:25:10|17339.09|17219.09|17339.45|17219.45|17340.94|17220.94|17339.06|17219.06|10
1632291920000|2021-09-22 06:25:20|17339.38|17219.38|17335.01|17215.01|17339.38|17219.38|17335.01|17215.01|10
1632291930000|2021-09-22 06:25:30|17334.38|17214.38|17330.24|17210.24|17334.38|17214.38|17330.24|17210.24|10
1632291940000|2021-09-22 06:25:40|17329.73|17209.73|17326.34|17206.34|17330.43|17210.43|17325.86|17205.86|10
1632291950000|2021-09-22 06:25:50|17326.35|17206.35|17324.66|17204.66|17326.35|17206.35|17324.66|17204.66|10
1632291960000|2021-09-22 06:26:00|17324.63|17204.63|17326.54|17206.54|17327.11|17207.11|17324.63|17204.63|10
1632291970000|2021-09-22 06:26:10|17326.47|17206.47|17324.83|17204.83|17326.47|17206.47|17324|17204|10
1632291980000|2021-09-22 06:26:20|17325.09|17205.09|17321.82|17201.82|17325.09|17205.09|17321.76|17201.76|10
1632291990000|2021-09-22 06:26:30|17321.75|17201.75|17317.69|17197.69|17321.75|17201.75|17317.69|17197.69|10
1632292000000|2021-09-22 06:26:40|17317.04|17197.04|17315.66|17195.66|17317.04|17197.04|17315.29|17195.29|9
1632292010000|2021-09-22 06:26:50|17315.75|17195.75|17314.95|17194.95|17315.75|17195.75|17314.89|17194.89|10
1632292020000|2021-09-22 06:27:00|17314.96|17194.96|17312.22|17192.22|17314.96|17194.96|17312.18|17192.18|10
1632292030000|2021-09-22 06:27:10|17312.14|17192.14|17311.86|17191.86|17312.52|17192.52|17311.58|17191.58|10
1632292040000|2021-09-22 06:27:20|17311.96|17191.96|17313.71|17193.71|17313.71|17193.71|17311.86|17191.86|10
1632292050000|2021-09-22 06:27:30|17314.15|17194.15|17315.66|17195.66|17315.66|17195.66|17314.15|17194.15|8
1632292060000|2021-09-22 06:27:40|17315.78|17195.78|17314.26|17194.26|17317.4|17197.4|17314.26|17194.26|10
1632292070000|2021-09-22 06:27:50|17314.29|17194.29|17313.14|17193.14|17314.56|17194.56|17313.14|17193.14|10
1632292080000|2021-09-22 06:28:00|17312.97|17192.97|17310.91|17190.91|17312.97|17192.97|17310.91|17190.91|9
1632292090000|2021-09-22 06:28:10|17310.84|17190.84|17308.91|17188.91|17310.84|17190.84|17308.86|17188.86|10
1632292100000|2021-09-22 06:28:20|17308.21|17188.21|17308.53|17188.53|17309.24|17189.24|17308.21|17188.21|9
1632292110000|2021-09-22 06:28:30|17308.63|17188.63|17307.08|17187.08|17308.63|17188.63|17307.08|17187.08|10
1632292120000|2021-09-22 06:28:40|17306.16|17186.16|17300.01|17180.01|17306.16|17186.16|17300.01|17180.01|10
1632292130000|2021-09-22 06:28:50|17299.27|17179.27|17297.8|17177.8|17299.27|17179.27|17296.76|17176.76|10
1632292140000|2021-09-22 06:29:00|17297.05|17177.05|17295.08|17175.08|17297.4|17177.4|17295.08|17175.08|10
1632292150000|2021-09-22 06:29:10|17295.03|17175.03|17294.75|17174.75|17295.29|17175.29|17294.39|17174.39|9
1632292160000|2021-09-22 06:29:20|17295.08|17175.08|17295.98|17175.98|17295.98|17175.98|17293.03|17173.03|10
1632292170000|2021-09-22 06:29:30|17297.49|17177.49|17304.72|17184.72|17304.72|17184.72|17297.49|17177.49|10
1632292180000|2021-09-22 06:29:40|17304.53|17184.53|17311.86|17191.86|17311.86|17191.86|17304.53|17184.53|10
1632292190000|2021-09-22 06:29:50|17312.18|17192.18|17313.75|17193.75|17315.04|17195.04|17312.18|17192.18|10
1632292200000|2021-09-22 06:30:00|17314.59|17194.59|17314.06|17194.06|17314.87|17194.87|17314.06|17194.06|10
1632292210000|2021-09-22 06:30:10|17314.11|17194.11|17314.28|17194.28|17314.3|17194.3|17313.12|17193.12|10
1632292220000|2021-09-22 06:30:20|17314.23|17194.23|17314.93|17194.93|17314.93|17194.93|17314.08|17194.08|10
1632292230000|2021-09-22 06:30:30|17314.32|17194.32|17314.81|17194.81|17314.81|17194.81|17313.29|17193.29|10
1632292240000|2021-09-22 06:30:40|17314.22|17194.22|17317.71|17197.71|17317.71|17197.71|17314.22|17194.22|10
1632292250000|2021-09-22 06:30:50|17318.42|17198.42|17322.3|17202.3|17322.3|17202.3|17318.42|17198.42|10
1632292260000|2021-09-22 06:31:00|17322.89|17202.89|17326.55|17206.55|17326.55|17206.55|17322.89|17202.89|10
1632292270000|2021-09-22 06:31:10|17327.28|17207.28|17333.22|17213.22|17333.84|17213.84|17327.28|17207.28|10
1632292280000|2021-09-22 06:31:20|17333.24|17213.24|17342|17222|17342|17222|17333.24|17213.24|10
1632292290000|2021-09-22 06:31:30|17341.85|17221.85|17345.12|17225.12|17345.29|17225.29|17341.85|17221.85|10
1632292300000|2021-09-22 06:31:40|17345.31|17225.31|17345.42|17225.42|17345.73|17225.73|17345.31|17225.31|9
1632292310000|2021-09-22 06:31:50|17344.75|17224.75|17344.59|17224.59|17345.02|17225.02|17344.24|17224.24|10
1632292320000|2021-09-22 06:32:00|17344.48|17224.48|17348.46|17228.46|17348.46|17228.46|17344.48|17224.48|10
1632292330000|2021-09-22 06:32:10|17349.87|17229.87|17358.67|17238.67|17358.67|17238.67|17349.87|17229.87|10
1632292340000|2021-09-22 06:32:20|17358.66|17238.66|17362.29|17242.29|17362.32|17242.32|17358.66|17238.66|10
1632292350000|2021-09-22 06:32:30|17361.93|17241.93|17363.17|17243.17|17363.92|17243.92|17361.93|17241.93|10
1632292360000|2021-09-22 06:32:40|17363.75|17243.75|17367.84|17247.84|17367.84|17247.84|17363.75|17243.75|10
1632292370000|2021-09-22 06:32:50|17367.52|17247.52|17368.94|17248.94|17368.94|17248.94|17367.37|17247.37|10
1632292380000|2021-09-22 06:33:00|17369.42|17249.42|17372.45|17252.45|17372.55|17252.55|17369.21|17249.21|10
1632292390000|2021-09-22 06:33:10|17372.18|17252.18|17388.9|17268.9|17389.83|17269.83|17372.18|17252.18|10
1632292400000|2021-09-22 06:33:20|17388.71|17268.71|17398.37|17278.37|17398.37|17278.37|17388.71|17268.71|10
1632292410000|2021-09-22 06:33:30|17398.42|17278.42|17398.16|17278.16|17398.77|17278.77|17396.88|17276.88|10
1632292420000|2021-09-22 06:33:40|17398.27|17278.27|17392.68|17272.68|17398.75|17278.75|17392.65|17272.65|10
1632292430000|2021-09-22 06:33:50|17392.43|17272.43|17389.61|17269.61|17392.43|17272.43|17389.14|17269.14|10
1632292440000|2021-09-22 06:34:00|17389.09|17269.09|17390.53|17270.53|17390.53|17270.53|17388.78|17268.78|10
1632292450000|2021-09-22 06:34:10|17390.13|17270.13|17390.22|17270.22|17391.65|17271.65|17390.13|17270.13|10
1632292460000|2021-09-22 06:34:20|17389.15|17269.15|17387.55|17267.55|17389.15|17269.15|17387.55|17267.55|9
1632292470000|2021-09-22 06:34:30|17387.5|17267.5|17387.61|17267.61|17388.47|17268.47|17387.32|17267.32|10
1632292480000|2021-09-22 06:34:40|17387.58|17267.58|17385.29|17265.29|17387.58|17267.58|17384.67|17264.67|10
1632292490000|2021-09-22 06:34:50|17385|17265|17386.31|17266.31|17386.76|17266.76|17385|17265|10
1632292500000|2021-09-22 06:35:00|17385.54|17265.54|17384.6|17264.6|17385.54|17265.54|17384.6|17264.6|10
1632292510000|2021-09-22 06:35:10|17384.13|17264.13|17382.32|17262.32|17384.13|17264.13|17382.26|17262.26|10
1632292520000|2021-09-22 06:35:20|17382.22|17262.22|17382.81|17262.81|17383.09|17263.09|17382.22|17262.22|10
1632292530000|2021-09-22 06:35:30|17381.63|17261.63|17381.66|17261.66|17382.79|17262.79|17381.63|17261.63|10
1632292540000|2021-09-22 06:35:40|17381.83|17261.83|17381.13|17261.13|17382.04|17262.04|17381.13|17261.13|10
1632292550000|2021-09-22 06:35:50|17381.14|17261.14|17382.95|17262.95|17383.28|17263.28|17381.14|17261.14|10
1632292560000|2021-09-22 06:36:00|17382.75|17262.75|17386.26|17266.26|17386.26|17266.26|17382.3|17262.3|9
1632292570000|2021-09-22 06:36:10|17386.76|17266.76|17388.7|17268.7|17389.04|17269.04|17386.76|17266.76|10
1632292580000|2021-09-22 06:36:20|17389.23|17269.23|17389.09|17269.09|17389.37|17269.37|17388.38|17268.38|10
1632292590000|2021-09-22 06:36:30|17388.73|17268.73|17389.54|17269.54|17389.54|17269.54|17388.31|17268.31|10
1632292600000|2021-09-22 06:36:40|17390.08|17270.08|17395.63|17275.63|17395.63|17275.63|17390.08|17270.08|10
1632292610000|2021-09-22 06:36:50|17395.9|17275.9|17402.13|17282.13|17402.13|17282.13|17395.9|17275.9|10
1632292620000|2021-09-22 06:37:00|17402.05|17282.05|17405.07|17285.07|17405.82|17285.82|17402.05|17282.05|10
1632292630000|2021-09-22 06:37:10|17408.41|17288.41|17410.9|17290.9|17410.9|17290.9|17407.65|17287.65|10
1632292640000|2021-09-22 06:37:20|17411.23|17291.23|17414.87|17294.87|17414.9|17294.9|17409.98|17289.98|10
1632292650000|2021-09-22 06:37:30|17414.59|17294.59|17419.09|17299.09|17419.5|17299.5|17414.59|17294.59|10
1632292660000|2021-09-22 06:37:40|17418.36|17298.36|17419.86|17299.86|17419.86|17299.86|17417.61|17297.61|10
1632292670000|2021-09-22 06:37:50|17420.94|17300.94|17426.72|17306.72|17426.72|17306.72|17420.94|17300.94|10
1632292680000|2021-09-22 06:38:00|17426.28|17306.28|17426.68|17306.68|17428.64|17308.64|17425.15|17305.15|10
1632292690000|2021-09-22 06:38:10|17427.06|17307.06|17426.26|17306.26|17427.06|17307.06|17425.41|17305.41|10
1632292700000|2021-09-22 06:38:20|17426.95|17306.95|17431.71|17311.71|17432.18|17312.18|17426.95|17306.95|9
1632292710000|2021-09-22 06:38:30|17431.61|17311.61|17433.79|17313.79|17435.1|17315.1|17431.61|17311.61|10
1632292720000|2021-09-22 06:38:40|17434.43|17314.43|17435.35|17315.35|17435.89|17315.89|17434.14|17314.14|10
1632292730000|2021-09-22 06:38:50|17436.09|17316.09|17439.03|17319.03|17439.62|17319.62|17436.09|17316.09|10
1632292740000|2021-09-22 06:39:00|17439.55|17319.55|17444.42|17324.42|17444.42|17324.42|17439.51|17319.51|10
1632292750000|2021-09-22 06:39:10|17444.26|17324.26|17445.79|17325.79|17446.17|17326.17|17444.25|17324.25|10
1632292760000|2021-09-22 06:39:20|17445.72|17325.72|17448.19|17328.19|17448.19|17328.19|17443.91|17323.91|10
1632292770000|2021-09-22 06:39:30|17448.27|17328.27|17444.49|17324.49|17448.6|17328.6|17444.49|17324.49|10
1632292780000|2021-09-22 06:39:40|17444.78|17324.78|17446.24|17326.24|17446.24|17326.24|17444.77|17324.77|10
1632292790000|2021-09-22 06:39:50|17446.17|17326.17|17444.24|17324.24|17447.1|17327.1|17444.24|17324.24|10
1632292800000|2021-09-22 06:40:00|17444.44|17324.44|17444.88|17324.88|17444.88|17324.88|17442.19|17322.19|10
1632292810000|2021-09-22 06:40:10|17445.09|17325.09|17444.03|17324.03|17445.41|17325.41|17444.03|17324.03|10
1632292820000|2021-09-22 06:40:20|17443.39|17323.39|17440.09|17320.09|17443.39|17323.39|17440.09|17320.09|10
1632292830000|2021-09-22 06:40:30|17440.21|17320.21|17439.97|17319.97|17440.42|17320.42|17439.32|17319.32|9
1632292840000|2021-09-22 06:40:40|17439.79|17319.79|17435.59|17315.59|17439.79|17319.79|17435.59|17315.59|9
1632292850000|2021-09-22 06:40:50|17434.95|17314.95|17433.98|17313.98|17434.95|17314.95|17433.5|17313.5|10
1632292860000|2021-09-22 06:41:00|17433.97|17313.97|17442.09|17322.09|17442.44|17322.44|17433.97|17313.97|9
1632292870000|2021-09-22 06:41:10|17443.02|17323.02|17450.07|17330.07|17451.17|17331.17|17443.02|17323.02|10
1632292880000|2021-09-22 06:41:20|17450.12|17330.12|17450.06|17330.06|17450.63|17330.63|17448.72|17328.72|10
1632292890000|2021-09-22 06:41:30|17449.97|17329.97|17450.88|17330.88|17451.07|17331.07|17449.62|17329.62|9
1632292900000|2021-09-22 06:41:40|17450.86|17330.86|17450.43|17330.43|17451.83|17331.83|17450.43|17330.43|10
1632292910000|2021-09-22 06:41:50|17450.42|17330.42|17450.11|17330.11|17451.06|17331.06|17450.11|17330.11|10
1632292920000|2021-09-22 06:42:00|17449.73|17329.73|17448.16|17328.16|17449.73|17329.73|17447.61|17327.61|9
1632292930000|2021-09-22 06:42:10|17448.45|17328.45|17447.26|17327.26|17448.45|17328.45|17446.86|17326.86|10
1632292940000|2021-09-22 06:42:20|17447.38|17327.38|17445.29|17325.29|17447.38|17327.38|17444.97|17324.97|10
1632292950000|2021-09-22 06:42:30|17445.51|17325.51|17443.44|17323.44|17445.51|17325.51|17443.35|17323.35|9
1632292960000|2021-09-22 06:42:40|17443.43|17323.43|17439.88|17319.88|17443.43|17323.43|17439.88|17319.88|9
1632292970000|2021-09-22 06:42:50|17441.3|17321.3|17439.67|17319.67|17441.3|17321.3|17439.67|17319.67|9
1632292980000|2021-09-22 06:43:00|17439.73|17319.73|17435.48|17315.48|17439.73|17319.73|17435.48|17315.48|10
1632292990000|2021-09-22 06:43:10|17435.83|17315.83|17436.7|17316.7|17436.97|17316.97|17435.83|17315.83|10
1632293000000|2021-09-22 06:43:20|17436.21|17316.21|17437.45|17317.45|17437.72|17317.72|17436.21|17316.21|9
1632293010000|2021-09-22 06:43:30|17437.76|17317.76|17438.84|17318.84|17439.11|17319.11|17437.36|17317.36|10
1632293020000|2021-09-22 06:43:40|17438.33|17318.33|17438.04|17318.04|17438.98|17318.98|17437.55|17317.55|10
1632293030000|2021-09-22 06:43:50|17436.79|17316.79|17435.52|17315.52|17436.79|17316.79|17435.42|17315.42|10
1632293040000|2021-09-22 06:44:00|17435.5|17315.5|17432.58|17312.58|17435.5|17315.5|17432.11|17312.11|10
1632293050000|2021-09-22 06:44:10|17433.13|17313.13|17433.55|17313.55|17433.72|17313.72|17433.12|17313.12|10
1632293060000|2021-09-22 06:44:20|17433.89|17313.89|17438.76|17318.76|17438.76|17318.76|17433.89|17313.89|10
1632293070000|2021-09-22 06:44:30|17438.74|17318.74|17439.06|17319.06|17439.7|17319.7|17438.48|17318.48|10
1632293080000|2021-09-22 06:44:40|17438.99|17318.99|17444.41|17324.41|17444.78|17324.78|17438.99|17318.99|10
1632293090000|2021-09-22 06:44:50|17444.42|17324.42|17447.6|17327.6|17447.6|17327.6|17444.42|17324.42|10
1632293100000|2021-09-22 06:45:00|17447.64|17327.64|17449.68|17329.68|17449.68|17329.68|17447.64|17327.64|10
1632293110000|2021-09-22 06:45:10|17450.86|17330.86|17455.29|17335.29|17455.3|17335.3|17450.86|17330.86|10
1632293120000|2021-09-22 06:45:20|17455.64|17335.64|17452.61|17332.61|17455.7|17335.7|17452.59|17332.59|10
1632293130000|2021-09-22 06:45:30|17452.09|17332.09|17447.47|17327.47|17452.09|17332.09|17447.47|17327.47|10
1632293140000|2021-09-22 06:45:40|17446.97|17326.97|17441.9|17321.9|17446.97|17326.97|17441.9|17321.9|10
1632293150000|2021-09-22 06:45:50|17440.57|17320.57|17437.37|17317.37|17440.62|17320.62|17437.15|17317.15|10
1632293160000|2021-09-22 06:46:00|17437.46|17317.46|17434.48|17314.48|17437.46|17317.46|17434.48|17314.48|10
1632293170000|2021-09-22 06:46:10|17434.63|17314.63|17432.41|17312.41|17435.21|17315.21|17432.4|17312.4|10
1632293180000|2021-09-22 06:46:20|17432.02|17312.02|17431.81|17311.81|17432.17|17312.17|17430.47|17310.47|10
1632293190000|2021-09-22 06:46:30|17431.64|17311.64|17431.09|17311.09|17431.64|17311.64|17430.15|17310.15|9
1632293200000|2021-09-22 06:46:40|17430.2|17310.2|17431.39|17311.39|17431.39|17311.39|17430.2|17310.2|10
1632293210000|2021-09-22 06:46:50|17431.34|17311.34|17430.71|17310.71|17431.34|17311.34|17430.67|17310.67|9
1632293220000|2021-09-22 06:47:00|17430.82|17310.82|17431.63|17311.63|17431.63|17311.63|17429.28|17309.28|9
1632293230000|2021-09-22 06:47:10|17432.92|17312.92|17431.35|17311.35|17433.43|17313.43|17431.35|17311.35|10
1632293240000|2021-09-22 06:47:20|17431.01|17311.01|17430.31|17310.31|17431.01|17311.01|17429.28|17309.28|10
1632293250000|2021-09-22 06:47:30|17430.17|17310.17|17428.29|17308.29|17430.25|17310.25|17428.29|17308.29|10
1632293260000|2021-09-22 06:47:40|17428.28|17308.28|17427.15|17307.15|17428.43|17308.43|17427.15|17307.15|9
1632293270000|2021-09-22 06:47:50|17427.32|17307.32|17430.36|17310.36|17430.36|17310.36|17427.32|17307.32|10
1632293280000|2021-09-22 06:48:00|17430.85|17310.85|17429.97|17309.97|17431.98|17311.98|17429.97|17309.97|10
1632293290000|2021-09-22 06:48:10|17430.77|17310.77|17427.75|17307.75|17430.77|17310.77|17427.75|17307.75|10
1632293300000|2021-09-22 06:48:20|17427.93|17307.93|17427.15|17307.15|17427.93|17307.93|17427.15|17307.15|10
1632293310000|2021-09-22 06:48:30|17426.55|17306.55|17426.62|17306.62|17426.85|17306.85|17426.17|17306.17|10
1632293320000|2021-09-22 06:48:40|17426.78|17306.78|17425.45|17305.45|17427.18|17307.18|17423.97|17303.97|10
1632293330000|2021-09-22 06:48:50|17425.57|17305.57|17428.15|17308.15|17428.15|17308.15|17425.53|17305.53|10
1632293340000|2021-09-22 06:49:00|17427.81|17307.81|17429.98|17309.98|17429.98|17309.98|17427.81|17307.81|9
1632293350000|2021-09-22 06:49:10|17430.19|17310.19|17429.98|17309.98|17430.44|17310.44|17429.67|17309.67|10
1632293360000|2021-09-22 06:49:20|17429.58|17309.58|17427.27|17307.27|17430.24|17310.24|17427.27|17307.27|9
1632293370000|2021-09-22 06:49:30|17427.49|17307.49|17426.87|17306.87|17427.49|17307.49|17426.54|17306.54|8
1632293380000|2021-09-22 06:49:40|17426.94|17306.94|17428.33|17308.33|17428.48|17308.48|17426.94|17306.94|10
1632293390000|2021-09-22 06:49:50|17428.78|17308.78|17429.07|17309.07|17429.07|17309.07|17428.37|17308.37|10
1632293400000|2021-09-22 06:50:00|17430.07|17310.07|17433.24|17313.24|17433.24|17313.24|17430.07|17310.07|9
1632293410000|2021-09-22 06:50:10|17432.84|17312.84|17433.96|17313.96|17433.96|17313.96|17432.84|17312.84|10
1632293420000|2021-09-22 06:50:20|17434.17|17314.17|17441.2|17321.2|17441.2|17321.2|17434.17|17314.17|10
1632293430000|2021-09-22 06:50:30|17442.15|17322.15|17463.02|17343.02|17463.02|17343.02|17442.15|17322.15|10
1632293440000|2021-09-22 06:50:40|17463.79|17343.79|17469.06|17349.06|17470.38|17350.38|17463.79|17343.79|10
1632293450000|2021-09-22 06:50:50|17467.73|17347.73|17466.16|17346.16|17468.54|17348.54|17466.16|17346.16|10
1632293460000|2021-09-22 06:51:00|17466.56|17346.56|17447.88|17327.88|17466.56|17346.56|17447.88|17327.88|10
1632293470000|2021-09-22 06:51:10|17450.31|17330.31|17446.23|17326.23|17450.31|17330.31|17446.23|17326.23|9
1632293480000|2021-09-22 06:51:20|17446.82|17326.82|17446.5|17326.5|17446.98|17326.98|17446.06|17326.06|10
1632293490000|2021-09-22 06:51:30|17446.78|17326.78|17445.28|17325.28|17446.78|17326.78|17444.91|17324.91|10
1632293500000|2021-09-22 06:51:40|17444.29|17324.29|17441.91|17321.91|17444.29|17324.29|17441.64|17321.64|10
1632293510000|2021-09-22 06:51:50|17441.87|17321.87|17440.87|17320.87|17441.87|17321.87|17440.75|17320.75|9
1632293520000|2021-09-22 06:52:00|17440.81|17320.81|17441.11|17321.11|17442.62|17322.62|17440.65|17320.65|10
1632293530000|2021-09-22 06:52:10|17440.1|17320.1|17439.3|17319.3|17440.1|17320.1|17438.15|17318.15|10
1632293540000|2021-09-22 06:52:20|17438.77|17318.77|17443.76|17323.76|17443.76|17323.76|17438.77|17318.77|10
1632293550000|2021-09-22 06:52:30|17444.63|17324.63|17452.06|17332.06|17452.06|17332.06|17444.63|17324.63|10
1632293560000|2021-09-22 06:52:40|17453.88|17333.88|17463.07|17343.07|17463.07|17343.07|17453.88|17333.88|10
1632293570000|2021-09-22 06:52:50|17464|17344|17469.04|17349.04|17469.04|17349.04|17464|17344|10
1632293580000|2021-09-22 06:53:00|17469.26|17349.26|17469.6|17349.6|17470.92|17350.92|17468.92|17348.92|10
1632293590000|2021-09-22 06:53:10|17469.99|17349.99|17470.2|17350.2|17470.24|17350.24|17468.24|17348.24|10
1632293600000|2021-09-22 06:53:20|17471.02|17351.02|17468.61|17348.61|17471.02|17351.02|17468.61|17348.61|9
1632293610000|2021-09-22 06:53:30|17468.31|17348.31|17469.68|17349.68|17470.28|17350.28|17468.31|17348.31|9
1632293620000|2021-09-22 06:53:40|17469.51|17349.51|17470.71|17350.71|17470.73|17350.73|17468.98|17348.98|10
1632293630000|2021-09-22 06:53:50|17471.21|17351.21|17470.27|17350.27|17471.21|17351.21|17470.04|17350.04|10
1632293640000|2021-09-22 06:54:00|17470.95|17350.95|17474.67|17354.67|17474.67|17354.67|17470.95|17350.95|10
1632293650000|2021-09-22 06:54:10|17475.74|17355.74|17471.34|17351.34|17475.87|17355.87|17471.34|17351.34|9
1632293660000|2021-09-22 06:54:20|17470.95|17350.95|17469.81|17349.81|17470.95|17350.95|17469.13|17349.13|10
1632293670000|2021-09-22 06:54:30|17470.46|17350.46|17471.6|17351.6|17472.27|17352.27|17470.46|17350.46|10
1632293680000|2021-09-22 06:54:40|17471.41|17351.41|17471.78|17351.78|17471.78|17351.78|17471.24|17351.24|10
1632293690000|2021-09-22 06:54:50|17471.77|17351.77|17476.2|17356.2|17476.2|17356.2|17471.77|17351.77|8
1632293700000|2021-09-22 06:55:00|17476.71|17356.71|17477.51|17357.51|17477.51|17357.51|17476.1|17356.1|9
1632293710000|2021-09-22 06:55:10|17478.46|17358.46|17483.98|17363.98|17483.98|17363.98|17478.46|17358.46|10
1632293720000|2021-09-22 06:55:20|17484.26|17364.26|17485.48|17365.48|17486.18|17366.18|17483.73|17363.73|10
1632293730000|2021-09-22 06:55:30|17485.99|17365.99|17487.12|17367.12|17487.12|17367.12|17485.25|17365.25|9
1632293740000|2021-09-22 06:55:40|17487.26|17367.26|17492.26|17372.26|17492.52|17372.52|17487.26|17367.26|10
1632293750000|2021-09-22 06:55:50|17492.69|17372.69|17494|17374|17494.21|17374.21|17492.5|17372.5|10
1632293760000|2021-09-22 06:56:00|17494.19|17374.19|17498.56|17378.56|17498.6|17378.6|17494.19|17374.19|10
1632293770000|2021-09-22 06:56:10|17498.04|17378.04|17502.62|17382.62|17502.69|17382.69|17498.04|17378.04|10
1632293780000|2021-09-22 06:56:20|17502.61|17382.61|17505.14|17385.14|17505.3|17385.3|17501.74|17381.74|10
1632293790000|2021-09-22 06:56:30|17505.66|17385.66|17504.85|17384.85|17505.66|17385.66|17503.38|17383.38|10
1632293800000|2021-09-22 06:56:40|17505.16|17385.16|17504.95|17384.95|17505.2|17385.2|17504.65|17384.65|9
1632293810000|2021-09-22 06:56:50|17505.18|17385.18|17506.13|17386.13|17506.13|17386.13|17504.07|17384.07|10
1632293820000|2021-09-22 06:57:00|17506.28|17386.28|17509.56|17389.56|17509.56|17389.56|17506.28|17386.28|10
1632293830000|2021-09-22 06:57:10|17509.45|17389.45|17512.25|17392.25|17512.84|17392.84|17509.45|17389.45|10
1632293840000|2021-09-22 06:57:20|17513.16|17393.16|17518.68|17398.68|17518.68|17398.68|17512.06|17392.06|10
1632293850000|2021-09-22 06:57:30|17519.26|17399.26|17528.59|17408.59|17528.59|17408.59|17519.26|17399.26|10
1632293860000|2021-09-22 06:57:40|17528.76|17408.76|17532.15|17412.15|17532.15|17412.15|17528.76|17408.76|10
1632293870000|2021-09-22 06:57:50|17533.64|17413.64|17535.96|17415.96|17535.96|17415.96|17533.07|17413.07|10
1632293880000|2021-09-22 06:58:00|17535.44|17415.44|17540.3|17420.3|17540.3|17420.3|17535.44|17415.44|10
1632293890000|2021-09-22 06:58:10|17539.7|17419.7|17542.77|17422.77|17542.77|17422.77|17539.39|17419.39|10
1632293900000|2021-09-22 06:58:20|17543.79|17423.79|17543.06|17423.06|17544.78|17424.78|17542.26|17422.26|10
1632293910000|2021-09-22 06:58:30|17542.74|17422.74|17544.88|17424.88|17544.98|17424.98|17542.74|17422.74|10
1632293920000|2021-09-22 06:58:40|17544.01|17424.01|17541.87|17421.87|17544.36|17424.36|17541.87|17421.87|10
1632293930000|2021-09-22 06:58:50|17539.26|17419.26|17535.76|17415.76|17539.26|17419.26|17535.76|17415.76|10
1632293940000|2021-09-22 06:59:00|17535.79|17415.79|17533.06|17413.06|17536.07|17416.07|17533.06|17413.06|10
1632293950000|2021-09-22 06:59:10|17532.89|17412.89|17527.72|17407.72|17532.89|17412.89|17527.72|17407.72|10
1632293960000|2021-09-22 06:59:20|17527.31|17407.31|17524.21|17404.21|17527.31|17407.31|17524.1|17404.1|10
1632293970000|2021-09-22 06:59:30|17523.74|17403.74|17523.57|17403.57|17524.39|17404.39|17523.57|17403.57|9
1632293980000|2021-09-22 06:59:40|17524.3|17404.3|17524.83|17404.83|17524.83|17404.83|17521.27|17401.27|10
1632293990000|2021-09-22 06:59:50|17525.68|17405.68|17528.52|17408.52|17528.52|17408.52|17525.68|17405.68|10
1632294000000|2021-09-22 07:00:00|17530.73|17410.73|17542.44|17422.44|17542.75|17422.75|17530.73|17410.73|10
1632294010000|2021-09-22 07:00:10|17543.67|17423.67|17557.19|17437.19|17557.19|17437.19|17543.67|17423.67|10
1632294020000|2021-09-22 07:00:20|17558.16|17438.16|17562.15|17442.15|17562.15|17442.15|17558.16|17438.16|10
1632294030000|2021-09-22 07:00:30|17561.76|17441.76|17564.14|17444.14|17564.75|17444.75|17561.43|17441.43|10
1632294040000|2021-09-22 07:00:40|17564.08|17444.08|17561.17|17441.17|17565.01|17445.01|17560.17|17440.17|10
1632294050000|2021-09-22 07:00:50|17560.86|17440.86|17563.14|17443.14|17563.14|17443.14|17560.22|17440.22|10
1632294060000|2021-09-22 07:01:00|17564.1|17444.1|17565.94|17445.94|17565.94|17445.94|17563.04|17443.04|10
1632294070000|2021-09-22 07:01:10|17565.62|17445.62|17570.53|17450.53|17570.53|17450.53|17565.62|17445.62|10
1632294080000|2021-09-22 07:01:20|17571.88|17451.88|17569.07|17449.07|17572.69|17452.69|17569.02|17449.02|10
1632294090000|2021-09-22 07:01:30|17568.09|17448.09|17564.78|17444.78|17569.18|17449.18|17564.78|17444.78|10
1632294100000|2021-09-22 07:01:40|17563.57|17443.57|17554.44|17434.44|17563.57|17443.57|17554.44|17434.44|10
1632294110000|2021-09-22 07:01:50|17554.67|17434.67|17548.71|17428.71|17554.67|17434.67|17548.71|17428.71|10
1632294120000|2021-09-22 07:02:00|17548.46|17428.46|17546.84|17426.84|17548.67|17428.67|17546.84|17426.84|10
1632294130000|2021-09-22 07:02:10|17546.1|17426.1|17543.46|17423.46|17546.1|17426.1|17543.46|17423.46|10
1632294140000|2021-09-22 07:02:20|17543.07|17423.07|17538.22|17418.22|17543.07|17423.07|17538.13|17418.13|10
1632294150000|2021-09-22 07:02:30|17537.76|17417.76|17533.07|17413.07|17537.76|17417.76|17532.06|17412.06|10
1632294160000|2021-09-22 07:02:40|17533.87|17413.87|17526.38|17406.38|17533.93|17413.93|17526.38|17406.38|10
1632294170000|2021-09-22 07:02:50|17526.14|17406.14|17522.9|17402.9|17526.76|17406.76|17522.9|17402.9|9
1632294180000|2021-09-22 07:03:00|17523.11|17403.11|17523.08|17403.08|17523.11|17403.11|17522.65|17402.65|10
1632294190000|2021-09-22 07:03:10|17522.74|17402.74|17522.23|17402.23|17522.82|17402.82|17521.81|17401.81|10
1632294200000|2021-09-22 07:03:20|17522.48|17402.48|17518.88|17398.88|17522.48|17402.48|17518.88|17398.88|10
1632294210000|2021-09-22 07:03:30|17519.16|17399.16|17519.11|17399.11|17519.92|17399.92|17518.89|17398.89|10
1632294220000|2021-09-22 07:03:40|17519.31|17399.31|17515.42|17395.42|17519.31|17399.31|17515.42|17395.42|10
1632294230000|2021-09-22 07:03:50|17515.22|17395.22|17504.7|17384.7|17515.22|17395.22|17504.7|17384.7|10
1632294240000|2021-09-22 07:04:00|17505.73|17385.73|17503.48|17383.48|17506.19|17386.19|17503.41|17383.41|10
1632294250000|2021-09-22 07:04:10|17503.07|17383.07|17497.32|17377.32|17503.86|17383.86|17497.32|17377.32|10
1632294260000|2021-09-22 07:04:20|17497.48|17377.48|17504.21|17384.21|17504.21|17384.21|17497.48|17377.48|8
1632294270000|2021-09-22 07:04:30|17504.81|17384.81|17507.16|17387.16|17507.16|17387.16|17504.81|17384.81|10
1632294280000|2021-09-22 07:04:40|17508.52|17388.52|17505.01|17385.01|17508.63|17388.63|17505.01|17385.01|10
1632294290000|2021-09-22 07:04:50|17504.59|17384.59|17501.63|17381.63|17504.87|17384.87|17501.63|17381.63|10
1632294300000|2021-09-22 07:05:00|17501.52|17381.52|17492.4|17372.4|17501.52|17381.52|17492.4|17372.4|10
1632294310000|2021-09-22 07:05:10|17491.14|17371.14|17489.21|17369.21|17491.48|17371.48|17489.21|17369.21|10
1632294320000|2021-09-22 07:05:20|17489.64|17369.64|17487.36|17367.36|17489.64|17369.64|17487.01|17367.01|10
1632294330000|2021-09-22 07:05:30|17487.89|17367.89|17487.9|17367.9|17488.81|17368.81|17487.89|17367.89|10
1632294340000|2021-09-22 07:05:40|17487.78|17367.78|17484.43|17364.43|17487.78|17367.78|17484.43|17364.43|10
1632294350000|2021-09-22 07:05:50|17484.07|17364.07|17483.58|17363.58|17484.07|17364.07|17483.45|17363.45|8
1632294360000|2021-09-22 07:06:00|17483.75|17363.75|17491.39|17371.39|17491.39|17371.39|17483.75|17363.75|10
1632294370000|2021-09-22 07:06:10|17493.16|17373.16|17494.66|17374.66|17495.38|17375.38|17493.16|17373.16|10
1632294380000|2021-09-22 07:06:20|17495.4|17375.4|17497.63|17377.63|17497.63|17377.63|17494.33|17374.33|9
1632294390000|2021-09-22 07:06:30|17498.25|17378.25|17504.79|17384.79|17504.88|17384.88|17498.25|17378.25|10
1632294400000|2021-09-22 07:06:40|17505.08|17385.08|17503.85|17383.85|17506.69|17386.69|17503.85|17383.85|10
1632294410000|2021-09-22 07:06:50|17503.77|17383.77|17496.49|17376.49|17503.77|17383.77|17496.49|17376.49|10
1632294420000|2021-09-22 07:07:00|17496.15|17376.15|17490.52|17370.52|17496.15|17376.15|17490.52|17370.52|10
1632294430000|2021-09-22 07:07:10|17488.79|17368.79|17488.37|17368.37|17489.4|17369.4|17487.76|17367.76|10
1632294440000|2021-09-22 07:07:20|17488.52|17368.52|17486.56|17366.56|17489.08|17369.08|17486.56|17366.56|10
1632294450000|2021-09-22 07:07:30|17486.49|17366.49|17486.6|17366.6|17486.6|17366.6|17485.06|17365.06|10
1632294460000|2021-09-22 07:07:40|17487|17367|17486.27|17366.27|17487.48|17367.48|17485.35|17365.35|10
1632294470000|2021-09-22 07:07:50|17486.92|17366.92|17489.29|17369.29|17489.29|17369.29|17486.92|17366.92|10
1632294480000|2021-09-22 07:08:00|17491.05|17371.05|17490.63|17370.63|17491.05|17371.05|17490.18|17370.18|9
1632294490000|2021-09-22 07:08:10|17490.79|17370.79|17486.67|17366.67|17490.79|17370.79|17486.67|17366.67|10
1632294500000|2021-09-22 07:08:20|17486.57|17366.57|17486.89|17366.89|17487.21|17367.21|17486|17366|9
1632294510000|2021-09-22 07:08:30|17486.92|17366.92|17490.69|17370.69|17490.69|17370.69|17486.92|17366.92|10
1632294520000|2021-09-22 07:08:40|17490.71|17370.71|17495.08|17375.08|17495.08|17375.08|17490.71|17370.71|9
1632294530000|2021-09-22 07:08:50|17495.77|17375.77|17495.02|17375.02|17496.47|17376.47|17495.02|17375.02|9
1632294540000|2021-09-22 07:09:00|17495.14|17375.14|17495.27|17375.27|17495.61|17375.61|17495.08|17375.08|10
1632294550000|2021-09-22 07:09:10|17495|17375|17492.35|17372.35|17495.25|17375.25|17492.35|17372.35|10
1632294560000|2021-09-22 07:09:20|17492.62|17372.62|17490.54|17370.54|17492.62|17372.62|17489.72|17369.72|10
1632294570000|2021-09-22 07:09:30|17490.32|17370.32|17488.51|17368.51|17490.32|17370.32|17488.24|17368.24|10
1632294580000|2021-09-22 07:09:40|17488.62|17368.62|17493.17|17373.17|17493.17|17373.17|17488.45|17368.45|10
1632294590000|2021-09-22 07:09:50|17493.91|17373.91|17495.19|17375.19|17495.19|17375.19|17493.59|17373.59|10
1632294600000|2021-09-22 07:10:00|17495.57|17375.57|17497.91|17377.91|17498.22|17378.22|17495.35|17375.35|10
1632294610000|2021-09-22 07:10:10|17499.07|17379.07|17501.29|17381.29|17501.29|17381.29|17498.94|17378.94|9
1632294620000|2021-09-22 07:10:20|17501.22|17381.22|17501.26|17381.26|17501.42|17381.42|17500.46|17380.46|10
1632294630000|2021-09-22 07:10:30|17501.61|17381.61|17502.64|17382.64|17502.64|17382.64|17500.74|17380.74|10
1632294640000|2021-09-22 07:10:40|17502.91|17382.91|17505.06|17385.06|17505.06|17385.06|17502.91|17382.91|9
1632294650000|2021-09-22 07:10:50|17505.49|17385.49|17508.06|17388.06|17508.06|17388.06|17505.33|17385.33|10
1632294660000|2021-09-22 07:11:00|17508.24|17388.24|17504.99|17384.99|17508.24|17388.24|17504.99|17384.99|10
1632294670000|2021-09-22 07:11:10|17504.86|17384.86|17502.13|17382.13|17504.86|17384.86|17502.13|17382.13|10
1632294680000|2021-09-22 07:11:20|17502.08|17382.08|17498.38|17378.38|17502.08|17382.08|17498.38|17378.38|10
1632294690000|2021-09-22 07:11:30|17498.07|17378.07|17497.71|17377.71|17498.07|17378.07|17497.62|17377.62|10
1632294700000|2021-09-22 07:11:40|17497.27|17377.27|17498.06|17378.06|17498.06|17378.06|17496.96|17376.96|9
1632294710000|2021-09-22 07:11:50|17497.54|17377.54|17497.82|17377.82|17499.42|17379.42|17497.54|17377.54|10
1632294720000|2021-09-22 07:12:00|17496.41|17376.41|17492.41|17372.41|17496.41|17376.41|17492.19|17372.19|10
1632294730000|2021-09-22 07:12:10|17492.27|17372.27|17495.79|17375.79|17495.79|17375.79|17492.16|17372.16|10
1632294740000|2021-09-22 07:12:20|17496.63|17376.63|17496.54|17376.54|17496.78|17376.78|17496.42|17376.42|9
1632294750000|2021-09-22 07:12:30|17496.83|17376.83|17496.28|17376.28|17497.28|17377.28|17496.28|17376.28|9
1632294760000|2021-09-22 07:12:40|17496.36|17376.36|17496.49|17376.49|17497.07|17377.07|17496.36|17376.36|8
1632294770000|2021-09-22 07:12:50|17496.26|17376.26|17492.33|17372.33|17496.26|17376.26|17492.33|17372.33|10
1632294780000|2021-09-22 07:13:00|17492.5|17372.5|17489.42|17369.42|17492.5|17372.5|17489.39|17369.39|9
1632294790000|2021-09-22 07:13:10|17489.47|17369.47|17491.73|17371.73|17491.73|17371.73|17489.06|17369.06|10
1632294800000|2021-09-22 07:13:20|17492.11|17372.11|17496.35|17376.35|17496.35|17376.35|17492.11|17372.11|10
1632294810000|2021-09-22 07:13:30|17496.71|17376.71|17496.94|17376.94|17497.76|17377.76|17496.59|17376.59|10
1632294820000|2021-09-22 07:13:40|17496.52|17376.52|17492.16|17372.16|17496.53|17376.53|17492.16|17372.16|9
1632294830000|2021-09-22 07:13:50|17491.08|17371.08|17488.98|17368.98|17491.08|17371.08|17488.42|17368.42|10
1632294840000|2021-09-22 07:14:00|17488.9|17368.9|17487.44|17367.44|17489.7|17369.7|17487.44|17367.44|9
1632294850000|2021-09-22 07:14:10|17485.3|17365.3|17484.81|17364.81|17486.16|17366.16|17484.81|17364.81|10
1632294860000|2021-09-22 07:14:20|17485.71|17365.71|17489.43|17369.43|17489.43|17369.43|17485.57|17365.57|10
1632294870000|2021-09-22 07:14:30|17489.7|17369.7|17490.59|17370.59|17490.94|17370.94|17489.7|17369.7|10
1632294880000|2021-09-22 07:14:40|17490.68|17370.68|17493.25|17373.25|17493.25|17373.25|17490.22|17370.22|10
1632294890000|2021-09-22 07:14:50|17494.25|17374.25|17495.67|17375.67|17495.67|17375.67|17494.15|17374.15|9
1632294900000|2021-09-22 07:15:00|17496.19|17376.19|17497.95|17377.95|17497.95|17377.95|17495.61|17375.61|10
1632294910000|2021-09-22 07:15:10|17498|17378|17499.42|17379.42|17499.42|17379.42|17498|17378|10
1632294920000|2021-09-22 07:15:20|17499.86|17379.86|17500.21|17380.21|17500.8|17380.8|17499.45|17379.45|10
1632294930000|2021-09-22 07:15:30|17499.99|17379.99|17495.91|17375.91|17499.99|17379.99|17495.72|17375.72|10
1632294940000|2021-09-22 07:15:40|17496.46|17376.46|17496.82|17376.82|17496.82|17376.82|17495.85|17375.85|10
1632294950000|2021-09-22 07:15:50|17496.7|17376.7|17495.97|17375.97|17496.84|17376.84|17495.97|17375.97|10
1632294960000|2021-09-22 07:16:00|17496.29|17376.29|17494.99|17374.99|17496.63|17376.63|17494.99|17374.99|10
1632294970000|2021-09-22 07:16:10|17495|17375|17491.37|17371.37|17495|17375|17491.37|17371.37|10
1632294980000|2021-09-22 07:16:20|17492.06|17372.06|17491.73|17371.73|17492.41|17372.41|17491.73|17371.73|10
1632294990000|2021-09-22 07:16:30|17492.05|17372.05|17489.55|17369.55|17492.05|17372.05|17489.55|17369.55|10
1632295000000|2021-09-22 07:16:40|17489.29|17369.29|17489.92|17369.92|17489.99|17369.99|17489.29|17369.29|10
1632295010000|2021-09-22 07:16:50|17490.07|17370.07|17493.2|17373.2|17493.2|17373.2|17489.81|17369.81|9
1632295020000|2021-09-22 07:17:00|17493.41|17373.41|17494.85|17374.85|17494.85|17374.85|17493.24|17373.24|10
1632295030000|2021-09-22 07:17:10|17494.97|17374.97|17498.55|17378.55|17498.55|17378.55|17494.82|17374.82|10
1632295040000|2021-09-22 07:17:20|17498.34|17378.34|17500.37|17380.37|17500.37|17380.37|17498.34|17378.34|9
1632295050000|2021-09-22 07:17:30|17500.96|17380.96|17504.34|17384.34|17504.34|17384.34|17500.96|17380.96|10
1632295060000|2021-09-22 07:17:40|17505.45|17385.45|17510.3|17390.3|17510.3|17390.3|17505.2|17385.2|10
1632295070000|2021-09-22 07:17:50|17510.69|17390.69|17512.88|17392.88|17513.21|17393.21|17510.69|17390.69|10
1632295080000|2021-09-22 07:18:00|17512.3|17392.3|17514.33|17394.33|17514.38|17394.38|17512.3|17392.3|9
1632295090000|2021-09-22 07:18:10|17514.42|17394.42|17517.43|17397.43|17517.58|17397.58|17514.39|17394.39|10
1632295100000|2021-09-22 07:18:20|17517.61|17397.61|17518.03|17398.03|17518.32|17398.32|17517.34|17397.34|9
1632295110000|2021-09-22 07:18:30|17518.15|17398.15|17516.05|17396.05|17518.15|17398.15|17516.05|17396.05|9
1632295120000|2021-09-22 07:18:40|17515.53|17395.53|17517.27|17397.27|17517.27|17397.27|17515.48|17395.48|10
1632295130000|2021-09-22 07:18:50|17517.05|17397.05|17519.65|17399.65|17519.72|17399.72|17517.05|17397.05|7
1632295140000|2021-09-22 07:19:00|17519.62|17399.62|17518.09|17398.09|17519.62|17399.62|17517.86|17397.86|10
1632295150000|2021-09-22 07:19:10|17518.85|17398.85|17519.16|17399.16|17519.52|17399.52|17518.73|17398.73|9
1632295160000|2021-09-22 07:19:20|17519.17|17399.17|17519.51|17399.51|17519.74|17399.74|17518.47|17398.47|10
1632295170000|2021-09-22 07:19:30|17520.31|17400.31|17518.86|17398.86|17520.31|17400.31|17518.61|17398.61|10
1632295180000|2021-09-22 07:19:40|17518.5|17398.5|17520.44|17400.44|17520.44|17400.44|17518.45|17398.45|10
1632295190000|2021-09-22 07:19:50|17521.66|17401.66|17525.94|17405.94|17525.94|17405.94|17521.53|17401.53|10
1632295200000|2021-09-22 07:20:00|17526.67|17406.67|17527.23|17407.23|17527.87|17407.87|17526.67|17406.67|10
1632295210000|2021-09-22 07:20:10|17527.37|17407.37|17527.11|17407.11|17528.53|17408.53|17527.11|17407.11|10
1632295220000|2021-09-22 07:20:20|17526.98|17406.98|17527.59|17407.59|17527.88|17407.88|17526.98|17406.98|10
1632295230000|2021-09-22 07:20:30|17527.52|17407.52|17525.54|17405.54|17527.52|17407.52|17525.54|17405.54|8
1632295240000|2021-09-22 07:20:40|17525.92|17405.92|17527.49|17407.49|17527.49|17407.49|17525.9|17405.9|10
1632295250000|2021-09-22 07:20:50|17527.34|17407.34|17528.58|17408.58|17528.58|17408.58|17527.3|17407.3|9
1632295260000|2021-09-22 07:21:00|17528.76|17408.76|17531.77|17411.77|17531.77|17411.77|17528.76|17408.76|10
1632295270000|2021-09-22 07:21:10|17531.55|17411.55|17532.22|17412.22|17532.23|17412.23|17531.55|17411.55|8
1632295280000|2021-09-22 07:21:20|17531.43|17411.43|17531.38|17411.38|17531.46|17411.46|17530.74|17410.74|9
1632295290000|2021-09-22 07:21:30|17531.34|17411.34|17531.5|17411.5|17531.79|17411.79|17530.8|17410.8|9
1632295300000|2021-09-22 07:21:40|17530.97|17410.97|17529.71|17409.71|17530.97|17410.97|17529.08|17409.08|10
1632295310000|2021-09-22 07:21:50|17529.67|17409.67|17530.38|17410.38|17531.08|17411.08|17529.31|17409.31|9
1632295320000|2021-09-22 07:22:00|17530.5|17410.5|17530.4|17410.4|17530.52|17410.52|17530.15|17410.15|8
1632295330000|2021-09-22 07:22:10|17530.42|17410.42|17533.43|17413.43|17533.43|17413.43|17530.42|17410.42|9
1632295340000|2021-09-22 07:22:20|17533.45|17413.45|17534.81|17414.81|17534.81|17414.81|17533.34|17413.34|10
1632295350000|2021-09-22 07:22:30|17535.02|17415.02|17538.37|17418.37|17538.37|17418.37|17535.02|17415.02|10
1632295360000|2021-09-22 07:22:40|17538.08|17418.08|17540.4|17420.4|17540.4|17420.4|17538.08|17418.08|10
1632295370000|2021-09-22 07:22:50|17540.5|17420.5|17540.4|17420.4|17541.35|17421.35|17540.18|17420.18|10
1632295380000|2021-09-22 07:23:00|17540|17420|17538.77|17418.77|17540.09|17420.09|17538.1|17418.1|10
1632295390000|2021-09-22 07:23:10|17538.9|17418.9|17542.16|17422.16|17542.71|17422.71|17538.9|17418.9|10
1632295400000|2021-09-22 07:23:20|17541.54|17421.54|17540.04|17420.04|17541.58|17421.58|17540.04|17420.04|9
1632295410000|2021-09-22 07:23:30|17540.02|17420.02|17538.26|17418.26|17540.59|17420.59|17538.13|17418.13|10
1632295420000|2021-09-22 07:23:40|17538.96|17418.96|17539.81|17419.81|17539.81|17419.81|17538.56|17418.56|10
1632295430000|2021-09-22 07:23:50|17540.14|17420.14|17539.73|17419.73|17540.26|17420.26|17539.05|17419.05|10
1632295440000|2021-09-22 07:24:00|17539.51|17419.51|17536.07|17416.07|17539.51|17419.51|17536.07|17416.07|10
1632295450000|2021-09-22 07:24:10|17535.74|17415.74|17535.98|17415.98|17536.5|17416.5|17535.74|17415.74|10
1632295460000|2021-09-22 07:24:20|17535.79|17415.79|17536.11|17416.11|17536.33|17416.33|17535.65|17415.65|10
1632295470000|2021-09-22 07:24:30|17536.13|17416.13|17536.83|17416.83|17537.17|17417.17|17536.13|17416.13|10
1632295480000|2021-09-22 07:24:40|17536.74|17416.74|17537.52|17417.52|17537.52|17417.52|17535.68|17415.68|10
1632295490000|2021-09-22 07:24:50|17538.02|17418.02|17544.36|17424.36|17544.36|17424.36|17538.02|17418.02|10
1632295500000|2021-09-22 07:25:00|17543.91|17423.91|17545.16|17425.16|17546.06|17426.06|17543.91|17423.91|10
1632295510000|2021-09-22 07:25:10|17545|17425|17543.67|17423.67|17545.57|17425.57|17543.67|17423.67|10
1632295520000|2021-09-22 07:25:20|17543.49|17423.49|17540.73|17420.73|17543.69|17423.69|17540.73|17420.73|10
1632295530000|2021-09-22 07:25:30|17540.15|17420.15|17539.13|17419.13|17540.15|17420.15|17538.82|17418.82|10
1632295540000|2021-09-22 07:25:40|17538.34|17418.34|17537.58|17417.58|17538.75|17418.75|17537.58|17417.58|9
1632295550000|2021-09-22 07:25:50|17537.03|17417.03|17537.2|17417.2|17537.87|17417.87|17536.98|17416.98|9
1632295560000|2021-09-22 07:26:00|17536.67|17416.67|17533.98|17413.98|17536.81|17416.81|17533.98|17413.98|10
1632295570000|2021-09-22 07:26:10|17533.61|17413.61|17528.56|17408.56|17533.61|17413.61|17528.56|17408.56|10
1632295580000|2021-09-22 07:26:20|17527.65|17407.65|17525.73|17405.73|17527.79|17407.79|17525.4|17405.4|10
1632295590000|2021-09-22 07:26:30|17525.61|17405.61|17522.29|17402.29|17525.61|17405.61|17522.29|17402.29|10
1632295600000|2021-09-22 07:26:40|17521.51|17401.51|17521.22|17401.22|17521.51|17401.51|17520.46|17400.46|10
1632295610000|2021-09-22 07:26:50|17521.4|17401.4|17520.61|17400.61|17521.91|17401.91|17520.49|17400.49|10
1632295620000|2021-09-22 07:27:00|17519.99|17399.99|17520.14|17400.14|17520.14|17400.14|17519.34|17399.34|10
1632295630000|2021-09-22 07:27:10|17519.7|17399.7|17520.87|17400.87|17520.87|17400.87|17518.84|17398.84|10
1632295640000|2021-09-22 07:27:20|17521.76|17401.76|17520.68|17400.68|17522|17402|17520.68|17400.68|10
1632295650000|2021-09-22 07:27:30|17520.46|17400.46|17518.17|17398.17|17520.46|17400.46|17518.17|17398.17|10
1632295660000|2021-09-22 07:27:40|17517.95|17397.95|17515.58|17395.58|17518.35|17398.35|17515.58|17395.58|10
1632295670000|2021-09-22 07:27:50|17516.07|17396.07|17514.27|17394.27|17516.59|17396.59|17514.27|17394.27|10
1632295680000|2021-09-22 07:28:00|17514.33|17394.33|17514.06|17394.06|17514.33|17394.33|17513.14|17393.14|10
1632295690000|2021-09-22 07:28:10|17514.24|17394.24|17514.55|17394.55|17514.55|17394.55|17514.05|17394.05|9
1632295700000|2021-09-22 07:28:20|17514.65|17394.65|17518.28|17398.28|17518.77|17398.77|17514.65|17394.65|10
1632295710000|2021-09-22 07:28:30|17518.79|17398.79|17517.36|17397.36|17518.85|17398.85|17517.06|17397.06|10
1632295720000|2021-09-22 07:28:40|17517.26|17397.26|17517.33|17397.33|17517.42|17397.42|17517.05|17397.05|10
1632295730000|2021-09-22 07:28:50|17514.2|17394.2|17512.39|17392.39|17514.2|17394.2|17512.2|17392.2|9
1632295740000|2021-09-22 07:29:00|17513.15|17393.15|17514.64|17394.64|17514.64|17394.64|17512.58|17392.58|10
1632295750000|2021-09-22 07:29:10|17515.49|17395.49|17518.04|17398.04|17518.04|17398.04|17515.49|17395.49|10
1632295760000|2021-09-22 07:29:20|17518.21|17398.21|17519.75|17399.75|17519.88|17399.88|17518.21|17398.21|10
1632295770000|2021-09-22 07:29:30|17520.51|17400.51|17521.26|17401.26|17521.54|17401.54|17520.51|17400.51|9
1632295780000|2021-09-22 07:29:40|17520.42|17400.42|17518.74|17398.74|17520.54|17400.54|17518.74|17398.74|9
1632295790000|2021-09-22 07:29:50|17518.79|17398.79|17518.47|17398.47|17518.79|17398.79|17518.22|17398.22|9
1632295800000|2021-09-22 07:30:00|17519.37|17399.37|17520.61|17400.61|17520.61|17400.61|17518.76|17398.76|9
1632295810000|2021-09-22 07:30:10|17520.27|17400.27|17523.08|17403.08|17523.08|17403.08|17520.27|17400.27|10
1632295820000|2021-09-22 07:30:20|17523.14|17403.14|17524.04|17404.04|17524.04|17404.04|17523.1|17403.1|9
1632295830000|2021-09-22 07:30:30|17524.18|17404.18|17533.74|17413.74|17533.74|17413.74|17524.18|17404.18|10
1632295840000|2021-09-22 07:30:40|17533.88|17413.88|17535.76|17415.76|17535.76|17415.76|17533.88|17413.88|10
1632295850000|2021-09-22 07:30:50|17535.92|17415.92|17538.86|17418.86|17538.86|17418.86|17535.92|17415.92|9
1632295860000|2021-09-22 07:31:00|17540.14|17420.14|17549.04|17429.04|17549.04|17429.04|17540.14|17420.14|10
1632295870000|2021-09-22 07:31:10|17551.22|17431.22|17560.89|17440.89|17560.89|17440.89|17551.22|17431.22|10
1632295880000|2021-09-22 07:31:20|17561.48|17441.48|17565.33|17445.33|17565.33|17445.33|17561.48|17441.48|10
1632295890000|2021-09-22 07:31:30|17565.47|17445.47|17567.82|17447.82|17567.82|17447.82|17564.39|17444.39|10
1632295900000|2021-09-22 07:31:40|17567.64|17447.64|17567.53|17447.53|17568.07|17448.07|17567.31|17447.31|10
1632295910000|2021-09-22 07:31:50|17567.43|17447.43|17565.22|17445.22|17567.43|17447.43|17565.03|17445.03|10
1632295920000|2021-09-22 07:32:00|17564.59|17444.59|17564.27|17444.27|17564.98|17444.98|17563.96|17443.96|10
1632295930000|2021-09-22 07:32:10|17564.2|17444.2|17564.18|17444.18|17564.26|17444.26|17563.41|17443.41|9
1632295940000|2021-09-22 07:32:20|17563.38|17443.38|17568.15|17448.15|17568.15|17448.15|17563.38|17443.38|10
1632295950000|2021-09-22 07:32:30|17569.01|17449.01|17568.96|17448.96|17570.55|17450.55|17568.96|17448.96|10
1632295960000|2021-09-22 07:32:40|17568.78|17448.78|17568.77|17448.77|17568.78|17448.78|17567.94|17447.94|9
1632295970000|2021-09-22 07:32:50|17568.82|17448.82|17569.1|17449.1|17569.1|17449.1|17568.34|17448.34|10
1632295980000|2021-09-22 07:33:00|17569.09|17449.09|17567.38|17447.38|17569.09|17449.09|17567.38|17447.38|10
1632295990000|2021-09-22 07:33:10|17567.58|17447.58|17566.43|17446.43|17567.58|17447.58|17565.91|17445.91|10
1632296000000|2021-09-22 07:33:20|17565.6|17445.6|17563.47|17443.47|17565.6|17445.6|17563.47|17443.47|9
1632296010000|2021-09-22 07:33:30|17562.67|17442.67|17558.16|17438.16|17562.67|17442.67|17558.16|17438.16|9
1632296020000|2021-09-22 07:33:40|17557.95|17437.95|17558.46|17438.46|17558.46|17438.46|17557.4|17437.4|10
1632296030000|2021-09-22 07:33:50|17558.28|17438.28|17554.85|17434.85|17559.05|17439.05|17554.85|17434.85|10
1632296040000|2021-09-22 07:34:00|17553.24|17433.24|17554|17434|17554|17434|17552.68|17432.68|10
1632296050000|2021-09-22 07:34:10|17554.21|17434.21|17554.23|17434.23|17555.41|17435.41|17554.21|17434.21|10
1632296060000|2021-09-22 07:34:20|17553.92|17433.92|17553.83|17433.83|17554.61|17434.61|17553.67|17433.67|9
1632296070000|2021-09-22 07:34:30|17554.46|17434.46|17555.03|17435.03|17556.43|17436.43|17554.46|17434.46|10
1632296080000|2021-09-22 07:34:40|17554.8|17434.8|17554.7|17434.7|17554.97|17434.97|17554.59|17434.59|10
1632296090000|2021-09-22 07:34:50|17554.08|17434.08|17554.04|17434.04|17555.36|17435.36|17553.87|17433.87|10
1632296100000|2021-09-22 07:35:00|17552.52|17432.52|17549.8|17429.8|17552.95|17432.95|17549.8|17429.8|10
1632296110000|2021-09-22 07:35:10|17548.92|17428.92|17542.72|17422.72|17548.92|17428.92|17540.52|17420.52|10
1632296120000|2021-09-22 07:35:20|17542.93|17422.93|17549.93|17429.93|17549.93|17429.93|17542.93|17422.93|10
1632296130000|2021-09-22 07:35:30|17552.45|17432.45|17583.71|17463.71|17583.91|17463.91|17552.45|17432.45|10
1632296140000|2021-09-22 07:35:40|17583.16|17463.16|17583.63|17463.63|17583.63|17463.63|17580.96|17460.96|10
1632296150000|2021-09-22 07:35:50|17585.95|17465.95|17584.88|17464.88|17587.55|17467.55|17584.43|17464.43|10
1632296160000|2021-09-22 07:36:00|17584.32|17464.32|17588.78|17468.78|17588.78|17468.78|17583.72|17463.72|10
1632296170000|2021-09-22 07:36:10|17589.24|17469.24|17599.49|17479.49|17599.69|17479.69|17589.24|17469.24|10
1632296180000|2021-09-22 07:36:20|17599.58|17479.58|17617.5|17497.5|17617.5|17497.5|17599.58|17479.58|10
1632296190000|2021-09-22 07:36:30|17620.01|17500.01|17628.81|17508.81|17631.89|17511.89|17620.01|17500.01|10
1632296200000|2021-09-22 07:36:40|17624.44|17504.44|17623.04|17503.04|17624.44|17504.44|17621.47|17501.47|10
1632296210000|2021-09-22 07:36:50|17623.02|17503.02|17628.28|17508.28|17628.28|17508.28|17622.89|17502.89|10
1632296220000|2021-09-22 07:37:00|17627.88|17507.88|17629.66|17509.66|17630.39|17510.39|17627.74|17507.74|9
1632296230000|2021-09-22 07:37:10|17630.42|17510.42|17629.3|17509.3|17631.31|17511.31|17629.3|17509.3|10
1632296240000|2021-09-22 07:37:20|17628.98|17508.98|17627.78|17507.78|17628.98|17508.98|17626.34|17506.34|10
1632296250000|2021-09-22 07:37:30|17627.92|17507.92|17626.38|17506.38|17627.92|17507.92|17625.85|17505.85|10
1632296260000|2021-09-22 07:37:40|17625.55|17505.55|17622.2|17502.2|17625.55|17505.55|17622.12|17502.12|10
1632296270000|2021-09-22 07:37:50|17622.42|17502.42|17622.65|17502.65|17623.38|17503.38|17621.83|17501.83|9
1632296280000|2021-09-22 07:38:00|17622.55|17502.55|17621.8|17501.8|17622.86|17502.86|17621.2|17501.2|10
1632296290000|2021-09-22 07:38:10|17621.82|17501.82|17620.42|17500.42|17621.82|17501.82|17619.21|17499.21|10
1632296300000|2021-09-22 07:38:20|17619.63|17499.63|17618.01|17498.01|17620.4|17500.4|17618.01|17498.01|10
1632296310000|2021-09-22 07:38:30|17618.44|17498.44|17616.62|17496.62|17618.44|17498.44|17616.43|17496.43|10
1632296320000|2021-09-22 07:38:40|17616.78|17496.78|17621.11|17501.11|17621.11|17501.11|17616.78|17496.78|10
1632296330000|2021-09-22 07:38:50|17626.94|17506.94|17631.15|17511.15|17631.99|17511.99|17626.94|17506.94|9
1632296340000|2021-09-22 07:39:00|17631.81|17511.81|17644.06|17524.06|17644.06|17524.06|17631.81|17511.81|10
1632296350000|2021-09-22 07:39:10|17643.95|17523.95|17644.16|17524.16|17645.36|17525.36|17643.18|17523.18|10
1632296360000|2021-09-22 07:39:20|17644.77|17524.77|17650.3|17530.3|17650.3|17530.3|17644.77|17524.77|10
1632296370000|2021-09-22 07:39:30|17649.03|17529.03|17645.28|17525.28|17649.26|17529.26|17645.28|17525.28|10
1632296380000|2021-09-22 07:39:40|17644.5|17524.5|17641.03|17521.03|17644.97|17524.97|17640.5|17520.5|10
1632296390000|2021-09-22 07:39:50|17639.73|17519.73|17641.77|17521.77|17641.77|17521.77|17636.92|17516.92|10
1632296400000|2021-09-22 07:40:00|17641.74|17521.74|17640.82|17520.82|17641.78|17521.78|17639.61|17519.61|10
1632296410000|2021-09-22 07:40:10|17642.07|17522.07|17642.58|17522.58|17643.34|17523.34|17641.14|17521.14|10
1632296420000|2021-09-22 07:40:20|17642.55|17522.55|17640.8|17520.8|17642.73|17522.73|17640.69|17520.69|10
1632296430000|2021-09-22 07:40:30|17640.68|17520.68|17635.43|17515.43|17641.08|17521.08|17635.43|17515.43|10
1632296440000|2021-09-22 07:40:40|17634.55|17514.55|17634.03|17514.03|17634.55|17514.55|17632.17|17512.17|10
1632296450000|2021-09-22 07:40:50|17633.78|17513.78|17634.47|17514.47|17634.47|17514.47|17633.67|17513.67|10
1632296460000|2021-09-22 07:41:00|17634.4|17514.4|17632.49|17512.49|17634.72|17514.72|17632.49|17512.49|9
1632296470000|2021-09-22 07:41:10|17631.74|17511.74|17644.18|17524.18|17644.18|17524.18|17631.61|17511.61|9
1632296480000|2021-09-22 07:41:20|17647.72|17527.72|17652.5|17532.5|17652.5|17532.5|17647.72|17527.72|10
1632296490000|2021-09-22 07:41:30|17653.25|17533.25|17656.87|17536.87|17658.83|17538.83|17653.25|17533.25|10
1632296500000|2021-09-22 07:41:40|17656.67|17536.67|17659.39|17539.39|17660.58|17540.58|17656.67|17536.67|10
1632296510000|2021-09-22 07:41:50|17659.77|17539.77|17661.24|17541.24|17662.83|17542.83|17659.77|17539.77|9
1632296520000|2021-09-22 07:42:00|17660.96|17540.96|17664.63|17544.63|17664.63|17544.63|17660.96|17540.96|10
1632296530000|2021-09-22 07:42:10|17666.97|17546.97|17665.56|17545.56|17666.97|17546.97|17665.28|17545.28|9
1632296540000|2021-09-22 07:42:20|17665.07|17545.07|17667.31|17547.31|17667.31|17547.31|17664.21|17544.21|9
1632296550000|2021-09-22 07:42:30|17668.26|17548.26|17679.7|17559.7|17679.7|17559.7|17668.16|17548.16|9
1632296560000|2021-09-22 07:42:40|17682.86|17562.86|17683.72|17563.72|17685.26|17565.26|17682.86|17562.86|10
1632296570000|2021-09-22 07:42:50|17682.99|17562.99|17687.02|17567.02|17687.11|17567.11|17682.99|17562.99|10
1632296580000|2021-09-22 07:43:00|17688.07|17568.07|17698.29|17578.29|17698.29|17578.29|17687.57|17567.57|10
1632296590000|2021-09-22 07:43:10|17699.43|17579.43|17701.67|17581.67|17701.94|17581.94|17699.43|17579.43|10
1632296600000|2021-09-22 07:43:20|17701.82|17581.82|17704.68|17584.68|17704.68|17584.68|17701.82|17581.82|10
1632296610000|2021-09-22 07:43:30|17703.7|17583.7|17703.35|17583.35|17704.37|17584.37|17702.65|17582.65|10
1632296620000|2021-09-22 07:43:40|17703.71|17583.71|17708.01|17588.01|17708.01|17588.01|17703.5|17583.5|10
1632296630000|2021-09-22 07:43:50|17706.9|17586.9|17700.29|17580.29|17707.07|17587.07|17700.29|17580.29|9
1632296640000|2021-09-22 07:44:00|17700.54|17580.54|17698.2|17578.2|17700.54|17580.54|17698.04|17578.04|10
1632296650000|2021-09-22 07:44:10|17697.8|17577.8|17699.99|17579.99|17700.6|17580.6|17697.07|17577.07|10
1632296660000|2021-09-22 07:44:20|17700.14|17580.14|17700.87|17580.87|17701.46|17581.46|17700.06|17580.06|10
1632296670000|2021-09-22 07:44:30|17701.17|17581.17|17698.13|17578.13|17701.17|17581.17|17697.73|17577.73|9
1632296680000|2021-09-22 07:44:40|17698.78|17578.78|17697.56|17577.56|17699.38|17579.38|17697.56|17577.56|10
1632296690000|2021-09-22 07:44:50|17696.31|17576.31|17694.69|17574.69|17696.31|17576.31|17693.57|17573.57|10
1632296700000|2021-09-22 07:45:00|17693.7|17573.7|17693.98|17573.98|17695.85|17575.85|17693.53|17573.53|10
1632296710000|2021-09-22 07:45:10|17695|17575|17703.34|17583.34|17703.34|17583.34|17694.55|17574.55|10
1632296720000|2021-09-22 07:45:20|17706.5|17586.5|17709.47|17589.47|17709.47|17589.47|17705.79|17585.79|10
1632296730000|2021-09-22 07:45:30|17706.93|17586.93|17711.36|17591.36|17711.36|17591.36|17706.45|17586.45|10
1632296740000|2021-09-22 07:45:40|17710.86|17590.86|17716.13|17596.13|17716.13|17596.13|17710.86|17590.86|10
1632296750000|2021-09-22 07:45:50|17717.22|17597.22|17715.41|17595.41|17718.85|17598.85|17715.41|17595.41|10
1632296760000|2021-09-22 07:46:00|17713.66|17593.66|17716.73|17596.73|17718.35|17598.35|17713.66|17593.66|10
1632296770000|2021-09-22 07:46:10|17717.49|17597.49|17712.47|17592.47|17717.49|17597.49|17712.47|17592.47|10
1632296780000|2021-09-22 07:46:20|17716.05|17596.05|17713.37|17593.37|17716.13|17596.13|17713.32|17593.32|10
1632296790000|2021-09-22 07:46:30|17715.23|17595.23|17715.3|17595.3|17716.5|17596.5|17715.23|17595.23|10
1632296800000|2021-09-22 07:46:40|17715.12|17595.12|17717.07|17597.07|17717.07|17597.07|17714.1|17594.1|10
1632296810000|2021-09-22 07:46:50|17716.6|17596.6|17719.1|17599.1|17719.1|17599.1|17715.82|17595.82|10
1632296820000|2021-09-22 07:47:00|17719.61|17599.61|17731.14|17611.14|17731.14|17611.14|17719.61|17599.61|10
1632296830000|2021-09-22 07:47:10|17734.4|17614.4|17738.18|17618.18|17738.18|17618.18|17734.4|17614.4|10
1632296840000|2021-09-22 07:47:20|17737.67|17617.67|17740|17620|17740|17620|17737.08|17617.08|10
1632296850000|2021-09-22 07:47:30|17740.54|17620.54|17743.73|17623.73|17743.79|17623.79|17740.54|17620.54|10
1632296860000|2021-09-22 07:47:40|17743.87|17623.87|17752.53|17632.53|17752.53|17632.53|17743.87|17623.87|10
1632296870000|2021-09-22 07:47:50|17752.91|17632.91|17756.76|17636.76|17756.76|17636.76|17752.91|17632.91|9
1632296880000|2021-09-22 07:48:00|17756.48|17636.48|17754.42|17634.42|17756.64|17636.64|17754.42|17634.42|10
1632296890000|2021-09-22 07:48:10|17753.81|17633.81|17748.93|17628.93|17753.81|17633.81|17747.92|17627.92|10
1632296900000|2021-09-22 07:48:20|17749.44|17629.44|17747.04|17627.04|17750.15|17630.15|17747.04|17627.04|10
1632296910000|2021-09-22 07:48:30|17746.68|17626.68|17748.44|17628.44|17749.46|17629.46|17746.68|17626.68|10
1632296920000|2021-09-22 07:48:40|17748.01|17628.01|17748.07|17628.07|17748.57|17628.57|17747.27|17627.27|10
1632296930000|2021-09-22 07:48:50|17747.97|17627.97|17750.24|17630.24|17750.24|17630.24|17747.89|17627.89|10
1632296940000|2021-09-22 07:49:00|17750.95|17630.95|17750.22|17630.22|17751.29|17631.29|17750.22|17630.22|10
1632296950000|2021-09-22 07:49:10|17749.94|17629.94|17754.3|17634.3|17754.72|17634.72|17749.94|17629.94|10
1632296960000|2021-09-22 07:49:20|17755.09|17635.09|17757.41|17637.41|17757.75|17637.75|17755.09|17635.09|10
1632296970000|2021-09-22 07:49:30|17756.06|17636.06|17752.63|17632.63|17756.08|17636.08|17750.27|17630.27|10
1632296980000|2021-09-22 07:49:40|17751|17631|17749.13|17629.13|17751|17631|17749.13|17629.13|10
1632296990000|2021-09-22 07:49:50|17749.27|17629.27|17748.52|17628.52|17749.54|17629.54|17748.52|17628.52|10
1632297000000|2021-09-22 07:50:00|17747.37|17627.37|17744.82|17624.82|17747.37|17627.37|17744.39|17624.39|10
1632297010000|2021-09-22 07:50:10|17745.38|17625.38|17740.99|17620.99|17745.38|17625.38|17740.99|17620.99|9
1632297020000|2021-09-22 07:50:20|17740.9|17620.9|17742.04|17622.04|17742.04|17622.04|17739.81|17619.81|9
1632297030000|2021-09-22 07:50:30|17741.18|17621.18|17735.65|17615.65|17741.18|17621.18|17735.65|17615.65|10
1632297040000|2021-09-22 07:50:40|17734.79|17614.79|17733.82|17613.82|17734.88|17614.88|17733.82|17613.82|10
1632297050000|2021-09-22 07:50:50|17733.04|17613.04|17733.38|17613.38|17733.43|17613.43|17732.59|17612.59|10
1632297060000|2021-09-22 07:51:00|17734.09|17614.09|17734.8|17614.8|17734.93|17614.93|17733.15|17613.15|10
1632297070000|2021-09-22 07:51:10|17735.68|17615.68|17738.1|17618.1|17738.1|17618.1|17735.4|17615.4|9
1632297080000|2021-09-22 07:51:20|17738.26|17618.26|17734.15|17614.15|17738.26|17618.26|17734.15|17614.15|10
1632297090000|2021-09-22 07:51:30|17734.17|17614.17|17730.6|17610.6|17734.17|17614.17|17729.22|17609.22|10
1632297100000|2021-09-22 07:51:40|17730.58|17610.58|17726.58|17606.58|17730.58|17610.58|17726.58|17606.58|10
1632297110000|2021-09-22 07:51:50|17730.33|17610.33|17740.46|17620.46|17740.85|17620.85|17730.33|17610.33|10
1632297120000|2021-09-22 07:52:00|17742.06|17622.06|17738.26|17618.26|17742.27|17622.27|17738.26|17618.26|10
1632297130000|2021-09-22 07:52:10|17736.9|17616.9|17736.41|17616.41|17737.25|17617.25|17736.12|17616.12|10
1632297140000|2021-09-22 07:52:20|17736.9|17616.9|17736.51|17616.51|17736.9|17616.9|17736.3|17616.3|10
1632297150000|2021-09-22 07:52:30|17736.85|17616.85|17737.18|17617.18|17738.05|17618.05|17736.75|17616.75|10
1632297160000|2021-09-22 07:52:40|17737.06|17617.06|17735.8|17615.8|17737.45|17617.45|17735.35|17615.35|10
1632297170000|2021-09-22 07:52:50|17734.93|17614.93|17733.13|17613.13|17735.46|17615.46|17733.13|17613.13|10
1632297180000|2021-09-22 07:53:00|17732.54|17612.54|17730.2|17610.2|17733.13|17613.13|17730.2|17610.2|10
1632297190000|2021-09-22 07:53:10|17729.94|17609.94|17728.35|17608.35|17729.94|17609.94|17727.18|17607.18|10
1632297200000|2021-09-22 07:53:20|17728.89|17608.89|17729.9|17609.9|17730.15|17610.15|17728.89|17608.89|10
1632297210000|2021-09-22 07:53:30|17729.88|17609.88|17732.39|17612.39|17732.44|17612.44|17729.5|17609.5|10
1632297220000|2021-09-22 07:53:40|17732.68|17612.68|17735.38|17615.38|17735.53|17615.53|17732.29|17612.29|9
1632297230000|2021-09-22 07:53:50|17735.08|17615.08|17737.59|17617.59|17737.59|17617.59|17735.08|17615.08|10
1632297240000|2021-09-22 07:54:00|17737.33|17617.33|17738.96|17618.96|17739.2|17619.2|17737.13|17617.13|9
1632297250000|2021-09-22 07:54:10|17739.26|17619.26|17741.47|17621.47|17741.47|17621.47|17739.26|17619.26|10
1632297260000|2021-09-22 07:54:20|17741.14|17621.14|17739.88|17619.88|17741.79|17621.79|17739.75|17619.75|10
1632297270000|2021-09-22 07:54:30|17739.42|17619.42|17735.62|17615.62|17739.42|17619.42|17735.62|17615.62|10
1632297280000|2021-09-22 07:54:40|17735.6|17615.6|17731.24|17611.24|17735.6|17615.6|17731.24|17611.24|9
1632297290000|2021-09-22 07:54:50|17730.2|17610.2|17727.02|17607.02|17731.21|17611.21|17726.08|17606.08|10
1632297300000|2021-09-22 07:55:00|17727.03|17607.03|17726.79|17606.79|17727.17|17607.17|17726.35|17606.35|10
1632297310000|2021-09-22 07:55:10|17726.49|17606.49|17727.6|17607.6|17728.85|17608.85|17726.49|17606.49|10
1632297320000|2021-09-22 07:55:20|17727.39|17607.39|17724.55|17604.55|17727.42|17607.42|17724.55|17604.55|9
1632297330000|2021-09-22 07:55:30|17724.07|17604.07|17722.3|17602.3|17724.52|17604.52|17722.3|17602.3|9
1632297340000|2021-09-22 07:55:40|17721.97|17601.97|17713.83|17593.83|17721.97|17601.97|17713.83|17593.83|10
1632297350000|2021-09-22 07:55:50|17712.99|17592.99|17704.95|17584.95|17712.99|17592.99|17704.78|17584.78|10
1632297360000|2021-09-22 07:56:00|17704.88|17584.88|17703.65|17583.65|17705.82|17585.82|17703.65|17583.65|10
1632297370000|2021-09-22 07:56:10|17703.3|17583.3|17697.45|17577.45|17703.52|17583.52|17697.45|17577.45|10
1632297380000|2021-09-22 07:56:20|17697.32|17577.32|17696.28|17576.28|17697.32|17577.32|17695.34|17575.34|10
1632297390000|2021-09-22 07:56:30|17697.42|17577.42|17695.7|17575.7|17697.58|17577.58|17695.66|17575.66|10
1632297400000|2021-09-22 07:56:40|17694.98|17574.98|17695.12|17575.12|17695.45|17575.45|17692.88|17572.88|10
1632297410000|2021-09-22 07:56:50|17703.63|17583.63|17716.23|17596.23|17719.88|17599.88|17703.63|17583.63|10
1632297420000|2021-09-22 07:57:00|17712.32|17592.32|17706.48|17586.48|17712.32|17592.32|17706.48|17586.48|10
1632297430000|2021-09-22 07:57:10|17704.73|17584.73|17701.98|17581.98|17704.73|17584.73|17701.67|17581.67|10
1632297440000|2021-09-22 07:57:20|17702.29|17582.29|17712.54|17592.54|17712.73|17592.73|17701.67|17581.67|10
1632297450000|2021-09-22 07:57:30|17712.85|17592.85|17716|17596|17716|17596|17712.85|17592.85|10
1632297460000|2021-09-22 07:57:40|17715.91|17595.91|17717.17|17597.17|17717.17|17597.17|17715.91|17595.91|9
1632297470000|2021-09-22 07:57:50|17717.71|17597.71|17715.71|17595.71|17717.89|17597.89|17715.71|17595.71|10
1632297480000|2021-09-22 07:58:00|17715.7|17595.7|17714.54|17594.54|17715.96|17595.96|17713.84|17593.84|10
1632297490000|2021-09-22 07:58:10|17714.34|17594.34|17713.7|17593.7|17714.79|17594.79|17713.62|17593.62|7
1632297500000|2021-09-22 07:58:20|17713.55|17593.55|17713.18|17593.18|17713.89|17593.89|17712.8|17592.8|10
1632297510000|2021-09-22 07:58:30|17713.83|17593.83|17714.18|17594.18|17715.31|17595.31|17713.83|17593.83|10
1632297520000|2021-09-22 07:58:40|17714.1|17594.1|17711.32|17591.32|17714.1|17594.1|17711.32|17591.32|10
1632297530000|2021-09-22 07:58:50|17711.12|17591.12|17710.43|17590.43|17711.12|17591.12|17710.26|17590.26|10
1632297540000|2021-09-22 07:59:00|17709.97|17589.97|17712.22|17592.22|17712.22|17592.22|17709.97|17589.97|10
1632297550000|2021-09-22 07:59:10|17712.8|17592.8|17713.98|17593.98|17715.01|17595.01|17712.8|17592.8|10
1632297560000|2021-09-22 07:59:20|17715.04|17595.04|17716.18|17596.18|17716.18|17596.18|17715.04|17595.04|9
1632297570000|2021-09-22 07:59:30|17716.54|17596.54|17714.05|17594.05|17717.46|17597.46|17713.66|17593.66|10
1632297580000|2021-09-22 07:59:40|17714.57|17594.57|17711.71|17591.71|17714.57|17594.57|17711.71|17591.71|10
1632297590000|2021-09-22 07:59:50|17710.43|17590.43|17712.14|17592.14|17712.29|17592.29|17710.43|17590.43|9
1632297600000|2021-09-22 08:00:00|17712.02|17592.02|17709.97|17589.97|17712.02|17592.02|17709.01|17589.01|10
1632297610000|2021-09-22 08:00:10|17709.53|17589.53|17707.9|17587.9|17709.55|17589.55|17707.9|17587.9|10
1632297620000|2021-09-22 08:00:20|17707.66|17587.66|17706.24|17586.24|17707.66|17587.66|17706.24|17586.24|10
1632297630000|2021-09-22 08:00:30|17705.57|17585.57|17706.87|17586.87|17706.87|17586.87|17705.57|17585.57|10
1632297640000|2021-09-22 08:00:40|17707.19|17587.19|17709.17|17589.17|17709.17|17589.17|17707.19|17587.19|10
1632297650000|2021-09-22 08:00:50|17709.74|17589.74|17710.26|17590.26|17710.98|17590.98|17709.74|17589.74|10
1632297660000|2021-09-22 08:01:00|17711.02|17591.02|17712.76|17592.76|17712.81|17592.81|17710.61|17590.61|9
1632297670000|2021-09-22 08:01:10|17712.67|17592.67|17716.83|17596.83|17716.83|17596.83|17712.67|17592.67|10
1632297680000|2021-09-22 08:01:20|17717.71|17597.71|17719.61|17599.61|17719.61|17599.61|17716.88|17596.88|10
1632297690000|2021-09-22 08:01:30|17720.07|17600.07|17725.89|17605.89|17726.1|17606.1|17720.07|17600.07|10
1632297700000|2021-09-22 08:01:40|17726.98|17606.98|17724.98|17604.98|17726.98|17606.98|17724.74|17604.74|10
1632297710000|2021-09-22 08:01:50|17725.38|17605.38|17725.16|17605.16|17725.96|17605.96|17723.6|17603.6|10
1632297720000|2021-09-22 08:02:00|17725.82|17605.82|17731.89|17611.89|17732.11|17612.11|17724.99|17604.99|10
1632297730000|2021-09-22 08:02:10|17731.81|17611.81|17733.84|17613.84|17733.84|17613.84|17731.81|17611.81|9
1632297740000|2021-09-22 08:02:20|17733.07|17613.07|17737.39|17617.39|17737.52|17617.52|17733.07|17613.07|10
1632297750000|2021-09-22 08:02:30|17738.41|17618.41|17740.69|17620.69|17740.73|17620.73|17738.41|17618.41|10
1632297760000|2021-09-22 08:02:40|17739.73|17619.73|17740.89|17620.89|17740.89|17620.89|17739.19|17619.19|10
1632297770000|2021-09-22 08:02:50|17740.54|17620.54|17738.17|17618.17|17740.54|17620.54|17737.93|17617.93|10
1632297780000|2021-09-22 08:03:00|17738.58|17618.58|17734.38|17614.38|17738.58|17618.58|17732.85|17612.85|10
1632297790000|2021-09-22 08:03:10|17733.5|17613.5|17727.18|17607.18|17733.5|17613.5|17726.8|17606.8|10
1632297800000|2021-09-22 08:03:20|17725.54|17605.54|17714.9|17594.9|17725.54|17605.54|17714.9|17594.9|10
1632297810000|2021-09-22 08:03:30|17714.75|17594.75|17707.58|17587.58|17714.75|17594.75|17707.36|17587.36|10
1632297820000|2021-09-22 08:03:40|17707.01|17587.01|17702.52|17582.52|17707.01|17587.01|17702.52|17582.52|10
1632297830000|2021-09-22 08:03:50|17702.54|17582.54|17694.6|17574.6|17702.54|17582.54|17694.6|17574.6|10
1632297840000|2021-09-22 08:04:00|17694.55|17574.55|17688.75|17568.75|17694.55|17574.55|17688.56|17568.56|10
1632297850000|2021-09-22 08:04:10|17688.53|17568.53|17689.85|17569.85|17690.48|17570.48|17688.2|17568.2|10
1632297860000|2021-09-22 08:04:20|17687.11|17567.11|17688.74|17568.74|17688.74|17568.74|17687.11|17567.11|10
1632297870000|2021-09-22 08:04:30|17688.66|17568.66|17689.45|17569.45|17689.79|17569.79|17688.66|17568.66|10
1632297880000|2021-09-22 08:04:40|17689.87|17569.87|17690.97|17570.97|17691.21|17571.21|17686.98|17566.98|10
1632297890000|2021-09-22 08:04:50|17690.87|17570.87|17692.75|17572.75|17692.75|17572.75|17690.27|17570.27|10
1632297900000|2021-09-22 08:05:00|17693.47|17573.47|17700.72|17580.72|17700.72|17580.72|17693.47|17573.47|9
1632297910000|2021-09-22 08:05:10|17700.09|17580.09|17704.64|17584.64|17704.64|17584.64|17700.09|17580.09|10
1632297920000|2021-09-22 08:05:20|17704.98|17584.98|17712.62|17592.62|17712.62|17592.62|17704.64|17584.64|10
1632297930000|2021-09-22 08:05:30|17712.39|17592.39|17706.23|17586.23|17713.87|17593.87|17706.23|17586.23|10
1632297940000|2021-09-22 08:05:40|17706.13|17586.13|17704.8|17584.8|17706.21|17586.21|17704.8|17584.8|9
1632297950000|2021-09-22 08:05:50|17704.4|17584.4|17700.78|17580.78|17704.4|17584.4|17700.78|17580.78|9
1632297960000|2021-09-22 08:06:00|17701.02|17581.02|17700.74|17580.74|17701.04|17581.04|17700.55|17580.55|10
1632297970000|2021-09-22 08:06:10|17697.72|17577.72|17694.81|17574.81|17698.07|17578.07|17694.81|17574.81|10
1632297980000|2021-09-22 08:06:20|17694.52|17574.52|17690.63|17570.63|17694.52|17574.52|17690.59|17570.59|8
1632297990000|2021-09-22 08:06:30|17688.54|17568.54|17686.97|17566.97|17688.54|17568.54|17685.51|17565.51|10
1632298000000|2021-09-22 08:06:40|17686.85|17566.85|17691.69|17571.69|17691.84|17571.84|17686.79|17566.79|9
1632298010000|2021-09-22 08:06:50|17692.15|17572.15|17694.94|17574.94|17694.97|17574.97|17692.15|17572.15|10
1632298020000|2021-09-22 08:07:00|17694.52|17574.52|17697.56|17577.56|17697.62|17577.62|17694.26|17574.26|10
1632298030000|2021-09-22 08:07:10|17697.57|17577.57|17695.83|17575.83|17697.84|17577.84|17695.83|17575.83|9
1632298040000|2021-09-22 08:07:20|17696.27|17576.27|17695.27|17575.27|17698.06|17578.06|17695.27|17575.27|10
1632298050000|2021-09-22 08:07:30|17695.2|17575.2|17688.16|17568.16|17695.2|17575.2|17688.16|17568.16|10
1632298060000|2021-09-22 08:07:40|17687.92|17567.92|17683.14|17563.14|17687.92|17567.92|17683.14|17563.14|10
1632298070000|2021-09-22 08:07:50|17681.55|17561.55|17682.08|17562.08|17682.08|17562.08|17678.64|17558.64|10
1632298080000|2021-09-22 08:08:00|17682.09|17562.09|17680.53|17560.53|17682.74|17562.74|17680.53|17560.53|10
1632298090000|2021-09-22 08:08:10|17679.91|17559.91|17677.08|17557.08|17679.91|17559.91|17677.08|17557.08|10
1632298100000|2021-09-22 08:08:20|17676.52|17556.52|17674.45|17554.45|17676.52|17556.52|17672.1|17552.1|10
1632298110000|2021-09-22 08:08:30|17674.39|17554.39|17672.38|17552.38|17674.39|17554.39|17672.12|17552.12|10
1632298120000|2021-09-22 08:08:40|17672.53|17552.53|17675.27|17555.27|17675.27|17555.27|17672.53|17552.53|10
1632298130000|2021-09-22 08:08:50|17675.19|17555.19|17675.03|17555.03|17675.34|17555.34|17673.93|17553.93|10
1632298140000|2021-09-22 08:09:00|17674.94|17554.94|17674.73|17554.73|17675.73|17555.73|17674.73|17554.73|10
1632298150000|2021-09-22 08:09:10|17674.68|17554.68|17674.32|17554.32|17675.05|17555.05|17673.78|17553.78|10
1632298160000|2021-09-22 08:09:20|17673.15|17553.15|17672.94|17552.94|17673.55|17553.55|17672.42|17552.42|10
1632298170000|2021-09-22 08:09:30|17672.73|17552.73|17672.79|17552.79|17673.5|17553.5|17672.49|17552.49|10
1632298180000|2021-09-22 08:09:40|17672.88|17552.88|17670.37|17550.37|17672.9|17552.9|17670.37|17550.37|9
1632298190000|2021-09-22 08:09:50|17670.34|17550.34|17668.35|17548.35|17671.21|17551.21|17668.35|17548.35|10
1632298200000|2021-09-22 08:10:00|17668.16|17548.16|17669.59|17549.59|17669.67|17549.67|17667.55|17547.55|10
1632298210000|2021-09-22 08:10:10|17669.81|17549.81|17669.36|17549.36|17670.98|17550.98|17669.36|17549.36|9
1632298220000|2021-09-22 08:10:20|17668.97|17548.97|17667.95|17547.95|17668.97|17548.97|17667.61|17547.61|9
1632298230000|2021-09-22 08:10:30|17668.08|17548.08|17667.74|17547.74|17668.08|17548.08|17667.18|17547.18|10
1632298240000|2021-09-22 08:10:40|17667.63|17547.63|17667.78|17547.78|17668.88|17548.88|17667.17|17547.17|10
1632298250000|2021-09-22 08:10:50|17668.33|17548.33|17669.53|17549.53|17670.17|17550.17|17667.98|17547.98|9
1632298260000|2021-09-22 08:11:00|17669.97|17549.97|17679.41|17559.41|17679.41|17559.41|17669.97|17549.97|10
1632298270000|2021-09-22 08:11:10|17679.94|17559.94|17684.31|17564.31|17684.56|17564.56|17679.84|17559.84|10
1632298280000|2021-09-22 08:11:20|17685|17565|17685.64|17565.64|17686.74|17566.74|17684.89|17564.89|10
1632298290000|2021-09-22 08:11:30|17685.25|17565.25|17686.04|17566.04|17687.18|17567.18|17685.25|17565.25|10
1632298300000|2021-09-22 08:11:40|17685.88|17565.88|17688.75|17568.75|17688.89|17568.89|17685.88|17565.88|9
1632298310000|2021-09-22 08:11:50|17688.42|17568.42|17687.44|17567.44|17688.42|17568.42|17687.36|17567.36|9
1632298320000|2021-09-22 08:12:00|17687.45|17567.45|17686.94|17566.94|17688.08|17568.08|17686.21|17566.21|10
1632298330000|2021-09-22 08:12:10|17686.95|17566.95|17686.24|17566.24|17688.75|17568.75|17685.82|17565.82|10
1632298340000|2021-09-22 08:12:20|17686.14|17566.14|17689.48|17569.48|17689.48|17569.48|17686.14|17566.14|8
1632298350000|2021-09-22 08:12:30|17689.57|17569.57|17687.86|17567.86|17689.88|17569.88|17687.86|17567.86|10
1632298360000|2021-09-22 08:12:40|17687.6|17567.6|17688.68|17568.68|17688.68|17568.68|17687.6|17567.6|10
1632298370000|2021-09-22 08:12:50|17688.11|17568.11|17689.45|17569.45|17689.95|17569.95|17688.08|17568.08|10
1632298380000|2021-09-22 08:13:00|17689.31|17569.31|17689.6|17569.6|17689.95|17569.95|17688.87|17568.87|10
1632298390000|2021-09-22 08:13:10|17689.23|17569.23|17689.76|17569.76|17689.76|17569.76|17688.48|17568.48|10
1632298400000|2021-09-22 08:13:20|17689.59|17569.59|17690.22|17570.22|17690.41|17570.41|17689.45|17569.45|10
1632298410000|2021-09-22 08:13:30|17691.81|17571.81|17693.35|17573.35|17693.35|17573.35|17691.78|17571.78|10
1632298420000|2021-09-22 08:13:40|17693.53|17573.53|17694.58|17574.58|17695.18|17575.18|17693.53|17573.53|10
1632298430000|2021-09-22 08:13:50|17694.38|17574.38|17694.23|17574.23|17694.38|17574.38|17693.78|17573.78|10
1632298440000|2021-09-22 08:14:00|17695.35|17575.35|17697|17577|17697|17577|17695.35|17575.35|10
1632298450000|2021-09-22 08:14:10|17696.95|17576.95|17696.13|17576.13|17696.95|17576.95|17696.13|17576.13|10
1632298460000|2021-09-22 08:14:20|17696.22|17576.22|17693.21|17573.21|17696.22|17576.22|17693.18|17573.18|9
1632298470000|2021-09-22 08:14:30|17693.59|17573.59|17691.67|17571.67|17693.59|17573.59|17691.67|17571.67|10
1632298480000|2021-09-22 08:14:40|17691.64|17571.64|17690.29|17570.29|17691.64|17571.64|17689.95|17569.95|10
1632298490000|2021-09-22 08:14:50|17690.34|17570.34|17690.44|17570.44|17690.44|17570.44|17689.65|17569.65|9
1632298500000|2021-09-22 08:15:00|17690.78|17570.78|17692.73|17572.73|17692.77|17572.77|17690.78|17570.78|10
1632298510000|2021-09-22 08:15:10|17692.21|17572.21|17691.96|17571.96|17692.21|17572.21|17691.12|17571.12|10
1632298520000|2021-09-22 08:15:20|17692.15|17572.15|17697.09|17577.09|17697.09|17577.09|17692.15|17572.15|10
1632298530000|2021-09-22 08:15:30|17697.26|17577.26|17701.41|17581.41|17701.41|17581.41|17697.04|17577.04|10
1632298540000|2021-09-22 08:15:40|17703.16|17583.16|17705.04|17585.04|17705.35|17585.35|17703.04|17583.04|9
1632298550000|2021-09-22 08:15:50|17705|17585|17704.31|17584.31|17706.35|17586.35|17704.31|17584.31|10
1632298560000|2021-09-22 08:16:00|17704.08|17584.08|17701.45|17581.45|17705.07|17585.07|17701.45|17581.45|10
1632298570000|2021-09-22 08:16:10|17701.37|17581.37|17701.61|17581.61|17702.98|17582.98|17701.37|17581.37|9
1632298580000|2021-09-22 08:16:20|17701.57|17581.57|17696.19|17576.19|17701.57|17581.57|17696.19|17576.19|10
1632298590000|2021-09-22 08:16:30|17695.87|17575.87|17691.22|17571.22|17695.87|17575.87|17691.17|17571.17|10
1632298600000|2021-09-22 08:16:40|17691.27|17571.27|17685.59|17565.59|17691.27|17571.27|17685.59|17565.59|10
1632298610000|2021-09-22 08:16:50|17684.96|17564.96|17674.18|17554.18|17684.96|17564.96|17674.18|17554.18|10
1632298620000|2021-09-22 08:17:00|17673.03|17553.03|17668.93|17548.93|17673.03|17553.03|17667.54|17547.54|10
1632298630000|2021-09-22 08:17:10|17667.98|17547.98|17664.64|17544.64|17667.98|17547.98|17664.64|17544.64|10
1632298640000|2021-09-22 08:17:20|17664.82|17544.82|17664.17|17544.17|17664.99|17544.99|17664.11|17544.11|10
1632298650000|2021-09-22 08:17:30|17663.5|17543.5|17665.01|17545.01|17665.16|17545.16|17663.5|17543.5|9
1632298660000|2021-09-22 08:17:40|17665.02|17545.02|17663.65|17543.65|17665.02|17545.02|17663.65|17543.65|10
1632298670000|2021-09-22 08:17:50|17663.68|17543.68|17661.39|17541.39|17663.68|17543.68|17661.39|17541.39|9
1632298680000|2021-09-22 08:18:00|17661.37|17541.37|17659.8|17539.8|17661.37|17541.37|17658.69|17538.69|10
1632298690000|2021-09-22 08:18:10|17659.14|17539.14|17663.84|17543.84|17663.84|17543.84|17659.14|17539.14|10
1632298700000|2021-09-22 08:18:20|17664.31|17544.31|17663.76|17543.76|17665.06|17545.06|17663.76|17543.76|10
1632298710000|2021-09-22 08:18:30|17664.68|17544.68|17665.3|17545.3|17666.38|17546.38|17664.68|17544.68|10
1632298720000|2021-09-22 08:18:40|17665.55|17545.55|17663.1|17543.1|17665.55|17545.55|17662.67|17542.67|10
1632298730000|2021-09-22 08:18:50|17664.02|17544.02|17663.41|17543.41|17664.64|17544.64|17663.4|17543.4|10
1632298740000|2021-09-22 08:19:00|17663.84|17543.84|17660.97|17540.97|17663.84|17543.84|17660.97|17540.97|10
1632298750000|2021-09-22 08:19:10|17660.27|17540.27|17658.43|17538.43|17660.49|17540.49|17658.43|17538.43|9
1632298760000|2021-09-22 08:19:20|17658.95|17538.95|17660.67|17540.67|17660.67|17540.67|17658.95|17538.95|10
1632298770000|2021-09-22 08:19:30|17660.68|17540.68|17661.8|17541.8|17662.07|17542.07|17660.68|17540.68|10
1632298780000|2021-09-22 08:19:40|17661.32|17541.32|17661.2|17541.2|17661.44|17541.44|17661.18|17541.18|9
1632298790000|2021-09-22 08:19:50|17661.21|17541.21|17660.17|17540.17|17661.66|17541.66|17660.17|17540.17|10
1632298800000|2021-09-22 08:20:00|17659.8|17539.8|17658.99|17538.99|17659.8|17539.8|17658.92|17538.92|10
1632298810000|2021-09-22 08:20:10|17659.06|17539.06|17659.05|17539.05|17659.1|17539.1|17658.91|17538.91|10
1632298820000|2021-09-22 08:20:20|17658.76|17538.76|17651.11|17531.11|17658.76|17538.76|17651.11|17531.11|10
1632298830000|2021-09-22 08:20:30|17650.91|17530.91|17643.96|17523.96|17650.91|17530.91|17643.96|17523.96|10
1632298840000|2021-09-22 08:20:40|17643.61|17523.61|17643.4|17523.4|17644.04|17524.04|17642.79|17522.79|10
1632298850000|2021-09-22 08:20:50|17643.57|17523.57|17641.62|17521.62|17643.57|17523.57|17641.53|17521.53|9
1632298860000|2021-09-22 08:21:00|17641.61|17521.61|17637.02|17517.02|17641.61|17521.61|17636.98|17516.98|10
1632298870000|2021-09-22 08:21:10|17637.81|17517.81|17636.88|17516.88|17639.21|17519.21|17636.88|17516.88|10
1632298880000|2021-09-22 08:21:20|17636.99|17516.99|17635.72|17515.72|17636.99|17516.99|17635.72|17515.72|10
1632298890000|2021-09-22 08:21:30|17635.11|17515.11|17633.79|17513.79|17635.11|17515.11|17633.79|17513.79|9
1632298900000|2021-09-22 08:21:40|17633.67|17513.67|17632.2|17512.2|17633.67|17513.67|17632.14|17512.14|9
1632298910000|2021-09-22 08:21:50|17632.16|17512.16|17628.29|17508.29|17632.16|17512.16|17628.29|17508.29|10
1632298920000|2021-09-22 08:22:00|17628.85|17508.85|17630.92|17510.92|17630.92|17510.92|17628.85|17508.85|10
1632298930000|2021-09-22 08:22:10|17630.48|17510.48|17631.21|17511.21|17631.48|17511.48|17630.01|17510.01|10
1632298940000|2021-09-22 08:22:20|17631.52|17511.52|17636.46|17516.46|17636.46|17516.46|17631.52|17511.52|10
1632298950000|2021-09-22 08:22:30|17636.8|17516.8|17633.47|17513.47|17636.8|17516.8|17633.47|17513.47|9
1632298960000|2021-09-22 08:22:40|17633.37|17513.37|17631.64|17511.64|17633.37|17513.37|17631.64|17511.64|10
1632298970000|2021-09-22 08:22:50|17631.56|17511.56|17627.94|17507.94|17631.56|17511.56|17627.94|17507.94|10
1632298980000|2021-09-22 08:23:00|17627.89|17507.89|17620.41|17500.41|17627.89|17507.89|17620.09|17500.09|10
1632298990000|2021-09-22 08:23:10|17619.92|17499.92|17618.09|17498.09|17619.92|17499.92|17618.09|17498.09|10
1632299000000|2021-09-22 08:23:20|17618.48|17498.48|17615.94|17495.94|17618.48|17498.48|17615.24|17495.24|10
1632299010000|2021-09-22 08:23:30|17615.65|17495.65|17617.95|17497.95|17617.95|17497.95|17615.65|17495.65|9
1632299020000|2021-09-22 08:23:40|17617.52|17497.52|17619.4|17499.4|17619.4|17499.4|17617.2|17497.2|10
1632299030000|2021-09-22 08:23:50|17619.19|17499.19|17619.51|17499.51|17619.75|17499.75|17618.64|17498.64|10
1632299040000|2021-09-22 08:24:00|17619.56|17499.56|17619.86|17499.86|17620.22|17500.22|17619.37|17499.37|10
1632299050000|2021-09-22 08:24:10|17620|17500|17622.68|17502.68|17622.68|17502.68|17619.81|17499.81|9
1632299060000|2021-09-22 08:24:20|17623.06|17503.06|17627.89|17507.89|17627.89|17507.89|17623.06|17503.06|9
1632299070000|2021-09-22 08:24:30|17628.04|17508.04|17632|17512|17632|17512|17628.04|17508.04|9
1632299080000|2021-09-22 08:24:40|17631.39|17511.39|17628.58|17508.58|17631.39|17511.39|17628.58|17508.58|10
1632299090000|2021-09-22 08:24:50|17627.55|17507.55|17625.26|17505.26|17627.55|17507.55|17625.25|17505.25|9
1632299100000|2021-09-22 08:25:00|17625.61|17505.61|17625.16|17505.16|17625.61|17505.61|17624.9|17504.9|10
1632299110000|2021-09-22 08:25:10|17624.76|17504.76|17624.57|17504.57|17625.31|17505.31|17624.57|17504.57|10
1632299120000|2021-09-22 08:25:20|17624.88|17504.88|17626.75|17506.75|17626.75|17506.75|17624.88|17504.88|9
1632299130000|2021-09-22 08:25:30|17626.67|17506.67|17628.24|17508.24|17628.24|17508.24|17626.51|17506.51|10
1632299140000|2021-09-22 08:25:40|17628.82|17508.82|17629.78|17509.78|17629.78|17509.78|17628.41|17508.41|9
1632299150000|2021-09-22 08:25:50|17629.82|17509.82|17625.08|17505.08|17629.86|17509.86|17625.08|17505.08|9
1632299160000|2021-09-22 08:26:00|17624.18|17504.18|17623.69|17503.69|17624.18|17504.18|17623.09|17503.09|10
1632299170000|2021-09-22 08:26:10|17624.32|17504.32|17626.25|17506.25|17626.92|17506.92|17624.32|17504.32|10
1632299180000|2021-09-22 08:26:20|17626.47|17506.47|17627.48|17507.48|17627.48|17507.48|17626.13|17506.13|10
1632299190000|2021-09-22 08:26:30|17627.42|17507.42|17629.7|17509.7|17629.7|17509.7|17627.42|17507.42|10
1632299200000|2021-09-22 08:26:40|17629.28|17509.28|17629.4|17509.4|17629.77|17509.77|17629.28|17509.28|10
1632299210000|2021-09-22 08:26:50|17629.29|17509.29|17628.43|17508.43|17629.29|17509.29|17628.43|17508.43|9
1632299220000|2021-09-22 08:27:00|17628.44|17508.44|17632.62|17512.62|17632.62|17512.62|17628.44|17508.44|10
1632299230000|2021-09-22 08:27:10|17633.25|17513.25|17636.39|17516.39|17636.39|17516.39|17633.06|17513.06|10
1632299240000|2021-09-22 08:27:20|17636.55|17516.55|17636.07|17516.07|17636.55|17516.55|17636.03|17516.03|10
1632299250000|2021-09-22 08:27:30|17636.06|17516.06|17635.79|17515.79|17636.86|17516.86|17635.79|17515.79|10
1632299260000|2021-09-22 08:27:40|17636.04|17516.04|17632.19|17512.19|17636.37|17516.37|17632.19|17512.19|10
1632299270000|2021-09-22 08:27:50|17632.22|17512.22|17629.38|17509.38|17632.22|17512.22|17629.35|17509.35|10
1632299280000|2021-09-22 08:28:00|17629.32|17509.32|17628.5|17508.5|17629.32|17509.32|17628.5|17508.5|5
1632299290000|2021-09-22 08:28:10|17628.1|17508.1|17623.01|17503.01|17628.2|17508.2|17623.01|17503.01|10
1632299300000|2021-09-22 08:28:20|17622.96|17502.96|17620.96|17500.96|17622.96|17502.96|17620.33|17500.33|10
1632299310000|2021-09-22 08:28:30|17620.61|17500.61|17621.6|17501.6|17622.27|17502.27|17620.61|17500.61|10
1632299320000|2021-09-22 08:28:40|17621.78|17501.78|17620.05|17500.05|17621.78|17501.78|17620.05|17500.05|10
1632299330000|2021-09-22 08:28:50|17620.34|17500.34|17619.34|17499.34|17620.61|17500.61|17619.17|17499.17|10
1632299340000|2021-09-22 08:29:00|17618.81|17498.81|17619.62|17499.62|17619.63|17499.63|17618.47|17498.47|10
1632299350000|2021-09-22 08:29:10|17619.76|17499.76|17618.96|17498.96|17619.87|17499.87|17618.64|17498.64|10
1632299360000|2021-09-22 08:29:20|17619.09|17499.09|17616.95|17496.95|17619.18|17499.18|17616.95|17496.95|9
1632299370000|2021-09-22 08:29:30|17616.86|17496.86|17615.46|17495.46|17616.86|17496.86|17615.38|17495.38|9
1632299380000|2021-09-22 08:29:40|17615.53|17495.53|17614.18|17494.18|17615.89|17495.89|17614.18|17494.18|9
1632299390000|2021-09-22 08:29:50|17614.22|17494.22|17613.95|17493.95|17614.22|17494.22|17612.98|17492.98|10
1632299400000|2021-09-22 08:30:00|17613.94|17493.94|17612.12|17492.12|17613.94|17493.94|17611.73|17491.73|10
1632299410000|2021-09-22 08:30:10|17613.36|17493.36|17617.49|17497.49|17617.49|17497.49|17613.36|17493.36|10
1632299420000|2021-09-22 08:30:20|17617.74|17497.74|17620.4|17500.4|17620.64|17500.64|17617.74|17497.74|10
1632299430000|2021-09-22 08:30:30|17620.33|17500.33|17618.16|17498.16|17620.39|17500.39|17618.16|17498.16|10
1632299440000|2021-09-22 08:30:40|17618.05|17498.05|17615.36|17495.36|17618.05|17498.05|17615.36|17495.36|10
1632299450000|2021-09-22 08:30:50|17614.62|17494.62|17614.91|17494.91|17615.36|17495.36|17614.62|17494.62|9
1632299460000|2021-09-22 08:31:00|17614.76|17494.76|17615.29|17495.29|17615.29|17495.29|17614.31|17494.31|9
1632299470000|2021-09-22 08:31:10|17615.49|17495.49|17609.27|17489.27|17615.49|17495.49|17609.27|17489.27|10
1632299480000|2021-09-22 08:31:20|17609.32|17489.32|17605.92|17485.92|17609.32|17489.32|17605.92|17485.92|10
1632299490000|2021-09-22 08:31:30|17604.38|17484.38|17597.27|17477.27|17604.38|17484.38|17597.27|17477.27|10
1632299500000|2021-09-22 08:31:40|17596.69|17476.69|17594.93|17474.93|17596.69|17476.69|17594.93|17474.93|10
1632299510000|2021-09-22 08:31:50|17594.66|17474.66|17591.08|17471.08|17594.66|17474.66|17590.47|17470.47|10
1632299520000|2021-09-22 08:32:00|17591.31|17471.31|17590.1|17470.1|17591.96|17471.96|17590.1|17470.1|10
1632299530000|2021-09-22 08:32:10|17590|17470|17588.28|17468.28|17590|17470|17588.28|17468.28|9
1632299540000|2021-09-22 08:32:20|17587.93|17467.93|17586.35|17466.35|17587.93|17467.93|17585.77|17465.77|10
1632299550000|2021-09-22 08:32:30|17586.79|17466.79|17588.41|17468.41|17588.84|17468.84|17586.64|17466.64|9
1632299560000|2021-09-22 08:32:40|17588.88|17468.88|17589.06|17469.06|17589.06|17469.06|17588.2|17468.2|10
1632299570000|2021-09-22 08:32:50|17589.38|17469.38|17586.72|17466.72|17590.9|17470.9|17586.46|17466.46|10
1632299580000|2021-09-22 08:33:00|17586.7|17466.7|17576.35|17456.35|17586.7|17466.7|17576.35|17456.35|10
1632299590000|2021-09-22 08:33:10|17576.09|17456.09|17567.86|17447.86|17576.09|17456.09|17567.86|17447.86|10
1632299600000|2021-09-22 08:33:20|17567.83|17447.83|17562.31|17442.31|17567.83|17447.83|17562.26|17442.26|10
1632299610000|2021-09-22 08:33:30|17562.32|17442.32|17564.64|17444.64|17566.13|17446.13|17562.32|17442.32|10
1632299620000|2021-09-22 08:33:40|17564.2|17444.2|17565.34|17445.34|17565.35|17445.35|17563.09|17443.09|10
1632299630000|2021-09-22 08:33:50|17566.05|17446.05|17563.84|17443.84|17566.09|17446.09|17563.84|17443.84|10
1632299640000|2021-09-22 08:34:00|17564.07|17444.07|17563.64|17443.64|17565.25|17445.25|17563.23|17443.23|10
1632299650000|2021-09-22 08:34:10|17563.57|17443.57|17563.55|17443.55|17563.61|17443.61|17563.17|17443.17|9
1632299660000|2021-09-22 08:34:20|17564.17|17444.17|17570.27|17450.27|17570.27|17450.27|17564.17|17444.17|10
1632299670000|2021-09-22 08:34:30|17571.04|17451.04|17576.03|17456.03|17576.31|17456.31|17571.04|17451.04|10
1632299680000|2021-09-22 08:34:40|17577.23|17457.23|17578.11|17458.11|17578.43|17458.43|17576.99|17456.99|10
1632299690000|2021-09-22 08:34:50|17578|17458|17577.32|17457.32|17578|17458|17577.31|17457.31|9
1632299700000|2021-09-22 08:35:00|17577.3|17457.3|17576.81|17456.81|17577.4|17457.4|17576.49|17456.49|8
1632299710000|2021-09-22 08:35:10|17577.03|17457.03|17576.62|17456.62|17577.23|17457.23|17576.45|17456.45|9
1632299720000|2021-09-22 08:35:20|17576.81|17456.81|17579.63|17459.63|17579.97|17459.97|17576.81|17456.81|10
1632299730000|2021-09-22 08:35:30|17580.12|17460.12|17580.86|17460.86|17580.97|17460.97|17579.92|17459.92|10
1632299740000|2021-09-22 08:35:40|17580.55|17460.55|17580.22|17460.22|17580.55|17460.55|17579.28|17459.28|10
1632299750000|2021-09-22 08:35:50|17580.24|17460.24|17583.13|17463.13|17583.9|17463.9|17579.56|17459.56|10
1632299760000|2021-09-22 08:36:00|17582.97|17462.97|17583.35|17463.35|17583.35|17463.35|17581.91|17461.91|10
1632299770000|2021-09-22 08:36:10|17583.65|17463.65|17583.27|17463.27|17583.65|17463.65|17582.87|17462.87|9
1632299780000|2021-09-22 08:36:20|17582.91|17462.91|17584.1|17464.1|17584.1|17464.1|17582.25|17462.25|10
1632299790000|2021-09-22 08:36:30|17584.09|17464.09|17584.19|17464.19|17584.4|17464.4|17583.52|17463.52|10
1632299800000|2021-09-22 08:36:40|17584.28|17464.28|17584.15|17464.15|17584.42|17464.42|17584.02|17464.02|10
1632299810000|2021-09-22 08:36:50|17584.08|17464.08|17583|17463|17584.08|17464.08|17582|17462|9
1632299820000|2021-09-22 08:37:00|17583.07|17463.07|17582.56|17462.56|17583.25|17463.25|17582.56|17462.56|9
1632299830000|2021-09-22 08:37:10|17581.76|17461.76|17577.34|17457.34|17581.76|17461.76|17577.34|17457.34|10
1632299840000|2021-09-22 08:37:20|17576.36|17456.36|17571.66|17451.66|17576.36|17456.36|17571.02|17451.02|10
1632299850000|2021-09-22 08:37:30|17571.21|17451.21|17567.6|17447.6|17571.21|17451.21|17567.34|17447.34|10
1632299860000|2021-09-22 08:37:40|17567.45|17447.45|17566.31|17446.31|17567.45|17447.45|17566.24|17446.24|10
1632299870000|2021-09-22 08:37:50|17566.42|17446.42|17566.92|17446.92|17566.94|17446.94|17566.31|17446.31|10
1632299880000|2021-09-22 08:38:00|17566.94|17446.94|17571.23|17451.23|17571.23|17451.23|17566.87|17446.87|9
1632299890000|2021-09-22 08:38:10|17571.44|17451.44|17577.46|17457.46|17577.79|17457.79|17571.44|17451.44|10
1632299900000|2021-09-22 08:38:20|17577.73|17457.73|17577.7|17457.7|17578.38|17458.38|17577.7|17457.7|10
1632299910000|2021-09-22 08:38:30|17577.48|17457.48|17578|17458|17578.12|17458.12|17577.48|17457.48|10
1632299920000|2021-09-22 08:38:40|17578.08|17458.08|17576.72|17456.72|17578.52|17458.52|17576.69|17456.69|10
1632299930000|2021-09-22 08:38:50|17576.08|17456.08|17574.77|17454.77|17576.42|17456.42|17574.42|17454.42|10
1632299940000|2021-09-22 08:39:00|17572.01|17452.01|17570.76|17450.76|17572.02|17452.02|17570.41|17450.41|10
1632299950000|2021-09-22 08:39:10|17570.27|17450.27|17570.47|17450.47|17570.47|17450.47|17569.05|17449.05|10
1632299960000|2021-09-22 08:39:20|17571.09|17451.09|17571.57|17451.57|17571.77|17451.77|17570.72|17450.72|10
1632299970000|2021-09-22 08:39:30|17571.89|17451.89|17571.33|17451.33|17572.05|17452.05|17571.33|17451.33|9
1632299980000|2021-09-22 08:39:40|17571.28|17451.28|17570.65|17450.65|17571.52|17451.52|17570.62|17450.62|10
1632299990000|2021-09-22 08:39:50|17570.76|17450.76|17566.93|17446.93|17570.76|17450.76|17566.93|17446.93|10
1632300000000|2021-09-22 08:40:00|17566.94|17446.94|17565.6|17445.6|17566.94|17446.94|17565.3|17445.3|10
1632300010000|2021-09-22 08:40:10|17566.48|17446.48|17570.92|17450.92|17570.98|17450.98|17566.48|17446.48|10
1632300020000|2021-09-22 08:40:20|17571.11|17451.11|17573.18|17453.18|17573.18|17453.18|17571.11|17451.11|10
1632300030000|2021-09-22 08:40:30|17573.39|17453.39|17574.3|17454.3|17574.58|17454.58|17573.39|17453.39|10
1632300040000|2021-09-22 08:40:40|17574.25|17454.25|17574.27|17454.27|17574.54|17454.54|17574.11|17454.11|10
1632300050000|2021-09-22 08:40:50|17574.66|17454.66|17572.55|17452.55|17574.66|17454.66|17572.55|17452.55|9
1632300060000|2021-09-22 08:41:00|17572.58|17452.58|17572.71|17452.71|17572.71|17452.71|17572.18|17452.18|10
1632300070000|2021-09-22 08:41:10|17572.77|17452.77|17572.91|17452.91|17573.34|17453.34|17572.77|17452.77|10
1632300080000|2021-09-22 08:41:20|17572.7|17452.7|17568.92|17448.92|17572.79|17452.79|17568.92|17448.92|10
1632300090000|2021-09-22 08:41:30|17568.2|17448.2|17564.81|17444.81|17568.2|17448.2|17564.81|17444.81|10
1632300100000|2021-09-22 08:41:40|17564.25|17444.25|17562.2|17442.2|17564.64|17444.64|17562.14|17442.14|10
1632300110000|2021-09-22 08:41:50|17562.35|17442.35|17559.32|17439.32|17562.35|17442.35|17559.32|17439.32|10
1632300120000|2021-09-22 08:42:00|17559.1|17439.1|17559.64|17439.64|17559.85|17439.85|17559.1|17439.1|10
1632300130000|2021-09-22 08:42:10|17559.8|17439.8|17556.46|17436.46|17559.8|17439.8|17556.46|17436.46|10
1632300140000|2021-09-22 08:42:20|17556.47|17436.47|17555.1|17435.1|17556.47|17436.47|17554.98|17434.98|10
1632300150000|2021-09-22 08:42:30|17554.93|17434.93|17553.98|17433.98|17554.93|17434.93|17553.98|17433.98|9
1632300160000|2021-09-22 08:42:40|17552.41|17432.41|17550.1|17430.1|17552.41|17432.41|17550.1|17430.1|9
1632300170000|2021-09-22 08:42:50|17550.88|17430.88|17551.81|17431.81|17551.81|17431.81|17550.88|17430.88|10
1632300180000|2021-09-22 08:43:00|17551.82|17431.82|17553.83|17433.83|17553.83|17433.83|17551.73|17431.73|10
1632300190000|2021-09-22 08:43:10|17554.71|17434.71|17555.71|17435.71|17555.89|17435.89|17554.71|17434.71|10
1632300200000|2021-09-22 08:43:20|17555.85|17435.85|17554.68|17434.68|17555.85|17435.85|17554.68|17434.68|10
1632300210000|2021-09-22 08:43:30|17554.72|17434.72|17552.38|17432.38|17554.72|17434.72|17552.38|17432.38|9
1632300220000|2021-09-22 08:43:40|17552.72|17432.72|17552.72|17432.72|17552.83|17432.83|17552.48|17432.48|9
1632300230000|2021-09-22 08:43:50|17553.04|17433.04|17553.29|17433.29|17553.8|17433.8|17553.04|17433.04|10
1632300240000|2021-09-22 08:44:00|17552.99|17432.99|17547.49|17427.49|17553.13|17433.13|17547.49|17427.49|10
1632300250000|2021-09-22 08:44:10|17547.32|17427.32|17546.37|17426.37|17547.32|17427.32|17545.2|17425.2|10
1632300260000|2021-09-22 08:44:20|17546.38|17426.38|17548.52|17428.52|17548.52|17428.52|17545.57|17425.57|10
1632300270000|2021-09-22 08:44:30|17549.59|17429.59|17550.06|17430.06|17551.56|17431.56|17549.59|17429.59|10
1632300280000|2021-09-22 08:44:40|17549.42|17429.42|17551.07|17431.07|17551.2|17431.2|17549.42|17429.42|10
1632300290000|2021-09-22 08:44:50|17551.22|17431.22|17552.2|17432.2|17552.2|17432.2|17551.22|17431.22|9
1632300300000|2021-09-22 08:45:00|17552.22|17432.22|17555.45|17435.45|17555.45|17435.45|17552.22|17432.22|9
1632300310000|2021-09-22 08:45:10|17555.87|17435.87|17560.99|17440.99|17560.99|17440.99|17555.5|17435.5|10
1632300320000|2021-09-22 08:45:20|17561.16|17441.16|17561.18|17441.18|17561.27|17441.27|17560.27|17440.27|10
1632300330000|2021-09-22 08:45:30|17561.24|17441.24|17563.54|17443.54|17563.54|17443.54|17561.24|17441.24|9
1632300340000|2021-09-22 08:45:40|17563.6|17443.6|17564.26|17444.26|17564.93|17444.93|17563.29|17443.29|10
1632300350000|2021-09-22 08:45:50|17564.18|17444.18|17564.33|17444.33|17564.41|17444.41|17563.96|17443.96|9
1632300360000|2021-09-22 08:46:00|17564.35|17444.35|17568.08|17448.08|17568.08|17448.08|17564.2|17444.2|10
1632300370000|2021-09-22 08:46:10|17568.92|17448.92|17567.69|17447.69|17568.99|17448.99|17567.69|17447.69|10
1632300380000|2021-09-22 08:46:20|17567.87|17447.87|17573.63|17453.63|17573.63|17453.63|17567.87|17447.87|9
1632300390000|2021-09-22 08:46:30|17574.22|17454.22|17576.4|17456.4|17576.58|17456.58|17574.19|17454.19|10
1632300400000|2021-09-22 08:46:40|17578.73|17458.73|17580.88|17460.88|17580.88|17460.88|17578.58|17458.58|8
1632300410000|2021-09-22 08:46:50|17582.1|17462.1|17581.38|17461.38|17582.61|17462.61|17581.32|17461.32|9
1632300420000|2021-09-22 08:47:00|17580.45|17460.45|17581.04|17461.04|17581.04|17461.04|17579.86|17459.86|10
1632300430000|2021-09-22 08:47:10|17581.1|17461.1|17581.1|17461.1|17581.23|17461.23|17580.75|17460.75|8
1632300440000|2021-09-22 08:47:20|17580.19|17460.19|17580.08|17460.08|17580.45|17460.45|17579.96|17459.96|9
1632300450000|2021-09-22 08:47:30|17580.2|17460.2|17580.01|17460.01|17580.48|17460.48|17579.75|17459.75|9
1632300460000|2021-09-22 08:47:40|17580.1|17460.1|17584|17464|17584|17464|17580.1|17460.1|10
1632300470000|2021-09-22 08:47:50|17584.08|17464.08|17587.16|17467.16|17587.16|17467.16|17584.08|17464.08|10
1632300480000|2021-09-22 08:48:00|17588.26|17468.26|17594.67|17474.67|17594.67|17474.67|17588.26|17468.26|10
1632300490000|2021-09-22 08:48:10|17594.68|17474.68|17598.93|17478.93|17598.93|17478.93|17594.55|17474.55|10
1632300500000|2021-09-22 08:48:20|17600.14|17480.14|17600.18|17480.18|17600.18|17480.18|17599.08|17479.08|10
1632300510000|2021-09-22 08:48:30|17599.93|17479.93|17603.76|17483.76|17603.76|17483.76|17599.93|17479.93|10
1632300520000|2021-09-22 08:48:40|17603.79|17483.79|17608.35|17488.35|17608.41|17488.41|17603.79|17483.79|10
1632300530000|2021-09-22 08:48:50|17607.8|17487.8|17608.41|17488.41|17609.69|17489.69|17607.8|17487.8|10
1632300540000|2021-09-22 08:49:00|17608.72|17488.72|17608.05|17488.05|17608.84|17488.84|17606.79|17486.79|9
1632300550000|2021-09-22 08:49:10|17609.17|17489.17|17609.91|17489.91|17610.1|17490.1|17608.78|17488.78|10
1632300560000|2021-09-22 08:49:20|17609.85|17489.85|17609.94|17489.94|17610.95|17490.95|17609.85|17489.85|10
1632300570000|2021-09-22 08:49:30|17609.69|17489.69|17607.69|17487.69|17609.69|17489.69|17607.69|17487.69|10
1632300580000|2021-09-22 08:49:40|17607.68|17487.68|17606.34|17486.34|17607.9|17487.9|17606.34|17486.34|10
1632300590000|2021-09-22 08:49:50|17606.13|17486.13|17606.31|17486.31|17606.31|17486.31|17605.61|17485.61|10
1632300600000|2021-09-22 08:50:00|17605.5|17485.5|17606.56|17486.56|17606.56|17486.56|17605.27|17485.27|9
1632300610000|2021-09-22 08:50:10|17606.12|17486.12|17609.79|17489.79|17609.79|17489.79|17606.12|17486.12|10
1632300620000|2021-09-22 08:50:20|17609.72|17489.72|17610.27|17490.27|17610.48|17490.48|17609.72|17489.72|10
1632300630000|2021-09-22 08:50:30|17610.08|17490.08|17610.31|17490.31|17610.31|17490.31|17609.53|17489.53|10
1632300640000|2021-09-22 08:50:40|17611.96|17491.96|17612.92|17492.92|17612.92|17492.92|17611.96|17491.96|9
1632300650000|2021-09-22 08:50:50|17612.95|17492.95|17614.05|17494.05|17614.48|17494.48|17612.95|17492.95|10
1632300660000|2021-09-22 08:51:00|17614.12|17494.12|17613.09|17493.09|17614.68|17494.68|17612.93|17492.93|10
1632300670000|2021-09-22 08:51:10|17613.06|17493.06|17613.53|17493.53|17613.58|17493.58|17612.38|17492.38|10
1632300680000|2021-09-22 08:51:20|17613.62|17493.62|17612.67|17492.67|17613.65|17493.65|17612.67|17492.67|9
1632300690000|2021-09-22 08:51:30|17612.4|17492.4|17612.34|17492.34|17613|17493|17612.34|17492.34|10
1632300700000|2021-09-22 08:51:40|17612.29|17492.29|17613.26|17493.26|17613.26|17493.26|17612.28|17492.28|10
1632300710000|2021-09-22 08:51:50|17613.89|17493.89|17612.9|17492.9|17613.89|17493.89|17612.89|17492.89|10
1632300720000|2021-09-22 08:52:00|17612.94|17492.94|17613.87|17493.87|17614.03|17494.03|17612.66|17492.66|10
1632300730000|2021-09-22 08:52:10|17613.88|17493.88|17613.98|17493.98|17614.27|17494.27|17613.63|17493.63|9
1632300740000|2021-09-22 08:52:20|17613.05|17493.05|17609.47|17489.47|17613.05|17493.05|17609.47|17489.47|8
1632300750000|2021-09-22 08:52:30|17609.05|17489.05|17608.15|17488.15|17609.05|17489.05|17608.15|17488.15|10
1632300760000|2021-09-22 08:52:40|17608.11|17488.11|17609.39|17489.39|17609.39|17489.39|17608.03|17488.03|10
1632300770000|2021-09-22 08:52:50|17609.63|17489.63|17611.92|17491.92|17611.92|17491.92|17609.35|17489.35|10
1632300780000|2021-09-22 08:53:00|17613.37|17493.37|17614.8|17494.8|17614.88|17494.88|17613.37|17493.37|8
1632300790000|2021-09-22 08:53:10|17614.82|17494.82|17615.27|17495.27|17615.27|17495.27|17614.19|17494.19|10
1632300800000|2021-09-22 08:53:20|17615.22|17495.22|17616.08|17496.08|17616.08|17496.08|17614.43|17494.43|9
1632300810000|2021-09-22 08:53:30|17616.13|17496.13|17616.94|17496.94|17617.32|17497.32|17616.13|17496.13|10
1632300820000|2021-09-22 08:53:40|17617.31|17497.31|17618.5|17498.5|17618.63|17498.63|17617.31|17497.31|10
1632300830000|2021-09-22 08:53:50|17618.44|17498.44|17617.38|17497.38|17618.44|17498.44|17617.38|17497.38|10
1632300840000|2021-09-22 08:54:00|17617.53|17497.53|17618.98|17498.98|17618.99|17498.99|17617.51|17497.51|10
1632300850000|2021-09-22 08:54:10|17619.23|17499.23|17621.38|17501.38|17621.62|17501.62|17619.23|17499.23|10
1632300860000|2021-09-22 08:54:20|17621.4|17501.4|17618.04|17498.04|17621.4|17501.4|17618.04|17498.04|9
1632300870000|2021-09-22 08:54:30|17616.56|17496.56|17613.33|17493.33|17616.56|17496.56|17613.33|17493.33|10
1632300880000|2021-09-22 08:54:40|17613.43|17493.43|17611.61|17491.61|17613.54|17493.54|17611.55|17491.55|10
1632300890000|2021-09-22 08:54:50|17611.83|17491.83|17612.2|17492.2|17612.39|17492.39|17611.65|17491.65|9
1632300900000|2021-09-22 08:55:00|17611.65|17491.65|17605.75|17485.75|17611.65|17491.65|17605.7|17485.7|10
1632300910000|2021-09-22 08:55:10|17605.22|17485.22|17599.77|17479.77|17605.22|17485.22|17599.77|17479.77|10
1632300920000|2021-09-22 08:55:20|17598.51|17478.51|17593.73|17473.73|17598.51|17478.51|17593.73|17473.73|10
1632300930000|2021-09-22 08:55:30|17592.83|17472.83|17589.75|17469.75|17592.83|17472.83|17589.75|17469.75|9
1632300940000|2021-09-22 08:55:40|17588.89|17468.89|17583.55|17463.55|17588.89|17468.89|17583.55|17463.55|10
1632300950000|2021-09-22 08:55:50|17583.28|17463.28|17582.86|17462.86|17583.8|17463.8|17582.78|17462.78|10
1632300960000|2021-09-22 08:56:00|17583.09|17463.09|17582.73|17462.73|17583.23|17463.23|17582.03|17462.03|9
1632300970000|2021-09-22 08:56:10|17583.09|17463.09|17581.49|17461.49|17583.09|17463.09|17581.49|17461.49|10
1632300980000|2021-09-22 08:56:20|17581.59|17461.59|17581.16|17461.16|17581.59|17461.59|17581.13|17461.13|10
1632300990000|2021-09-22 08:56:30|17580.97|17460.97|17581.2|17461.2|17581.21|17461.21|17580.61|17460.61|10
1632301000000|2021-09-22 08:56:40|17581.08|17461.08|17580.69|17460.69|17581.6|17461.6|17580.62|17460.62|10
1632301010000|2021-09-22 08:56:50|17580.26|17460.26|17578|17458|17580.26|17460.26|17577.76|17457.76|10
1632301020000|2021-09-22 08:57:00|17577.99|17457.99|17575.48|17455.48|17578.03|17458.03|17575.48|17455.48|10
1632301030000|2021-09-22 08:57:10|17575.44|17455.44|17568.85|17448.85|17575.44|17455.44|17568.85|17448.85|10
1632301040000|2021-09-22 08:57:20|17568.73|17448.73|17561.66|17441.66|17568.73|17448.73|17561.66|17441.66|10
1632301050000|2021-09-22 08:57:30|17560.61|17440.61|17552.4|17432.4|17560.62|17440.62|17552.4|17432.4|10
1632301060000|2021-09-22 08:57:40|17552.12|17432.12|17547.92|17427.92|17552.12|17432.12|17547.72|17427.72|9
1632301070000|2021-09-22 08:57:50|17548.68|17428.68|17546.83|17426.83|17548.68|17428.68|17546.83|17426.83|10
1632301080000|2021-09-22 08:58:00|17546.65|17426.65|17544.27|17424.27|17547.13|17427.13|17544.27|17424.27|10
1632301090000|2021-09-22 08:58:10|17543.83|17423.83|17543.81|17423.81|17543.86|17423.86|17542.88|17422.88|10
1632301100000|2021-09-22 08:58:20|17543.41|17423.41|17546.46|17426.46|17546.46|17426.46|17543.25|17423.25|8
1632301110000|2021-09-22 08:58:30|17546.93|17426.93|17548.97|17428.97|17548.97|17428.97|17546.93|17426.93|10
1632301120000|2021-09-22 08:58:40|17549.21|17429.21|17551.7|17431.7|17551.8|17431.8|17549.21|17429.21|10
1632301130000|2021-09-22 08:58:50|17551.74|17431.74|17550.93|17430.93|17551.82|17431.82|17550.8|17430.8|10
1632301140000|2021-09-22 08:59:00|17551.04|17431.04|17550.16|17430.16|17551.04|17431.04|17549.91|17429.91|10
1632301150000|2021-09-22 08:59:10|17550.05|17430.05|17552.16|17432.16|17552.16|17432.16|17550.05|17430.05|10
1632301160000|2021-09-22 08:59:20|17552.84|17432.84|17556.31|17436.31|17556.42|17436.42|17552.84|17432.84|9
1632301170000|2021-09-22 08:59:30|17556.97|17436.97|17559.28|17439.28|17559.28|17439.28|17556.91|17436.91|9
1632301180000|2021-09-22 08:59:40|17559.22|17439.22|17559.45|17439.45|17559.67|17439.67|17559.22|17439.22|10
1632301190000|2021-09-22 08:59:50|17559.26|17439.26|17558.59|17438.59|17559.46|17439.46|17558.58|17438.58|9
1632301200000|2021-09-22 09:00:00|17558.68|17438.68|17563.17|17443.17|17563.17|17443.17|17558.68|17438.68|10
1632301210000|2021-09-22 09:00:10|17563.58|17443.58|17567.95|17447.95|17567.95|17447.95|17563.58|17443.58|10
1632301220000|2021-09-22 09:00:20|17567.58|17447.58|17566.14|17446.14|17567.65|17447.65|17565.78|17445.78|10
1632301230000|2021-09-22 09:00:30|17566.17|17446.17|17564.45|17444.45|17566.17|17446.17|17564.45|17444.45|10
1632301240000|2021-09-22 09:00:40|17564.5|17444.5|17565.22|17445.22|17565.31|17445.31|17563.56|17443.56|10
1632301250000|2021-09-22 09:00:50|17564.76|17444.76|17565.62|17445.62|17565.89|17445.89|17564.76|17444.76|10
1632301260000|2021-09-22 09:01:00|17565.21|17445.21|17567.17|17447.17|17567.17|17447.17|17565.21|17445.21|10
1632301270000|2021-09-22 09:01:10|17567.5|17447.5|17571.38|17451.38|17571.38|17451.38|17567.5|17447.5|10
1632301280000|2021-09-22 09:01:20|17572.7|17452.7|17582.4|17462.4|17582.4|17462.4|17572.7|17452.7|10
1632301290000|2021-09-22 09:01:30|17586.05|17466.05|17601.8|17481.8|17601.8|17481.8|17586.05|17466.05|10
1632301300000|2021-09-22 09:01:40|17604.41|17484.41|17613.58|17493.58|17613.58|17493.58|17604.41|17484.41|10
1632301310000|2021-09-22 09:01:50|17613.98|17493.98|17619.4|17499.4|17619.4|17499.4|17613.98|17493.98|10
1632301320000|2021-09-22 09:02:00|17620.2|17500.2|17630.05|17510.05|17630.05|17510.05|17620.2|17500.2|10
1632301330000|2021-09-22 09:02:10|17631.11|17511.11|17638.86|17518.86|17638.86|17518.86|17631.11|17511.11|10
1632301340000|2021-09-22 09:02:20|17639.32|17519.32|17641.99|17521.99|17642.45|17522.45|17639.22|17519.22|10
1632301350000|2021-09-22 09:02:30|17642.35|17522.35|17643.9|17523.9|17643.9|17523.9|17642.35|17522.35|9
1632301360000|2021-09-22 09:02:40|17644.42|17524.42|17639.85|17519.85|17644.42|17524.42|17639.85|17519.85|10
1632301370000|2021-09-22 09:02:50|17636.76|17516.76|17637.88|17517.88|17637.88|17517.88|17633.03|17513.03|10
1632301380000|2021-09-22 09:03:00|17637.46|17517.46|17636.59|17516.59|17637.46|17517.46|17636.34|17516.34|10
1632301390000|2021-09-22 09:03:10|17636.53|17516.53|17634.18|17514.18|17637.84|17517.84|17634.07|17514.07|9
1632301400000|2021-09-22 09:03:20|17634.68|17514.68|17630.45|17510.45|17634.68|17514.68|17630.45|17510.45|9
1632301410000|2021-09-22 09:03:30|17628.55|17508.55|17625.36|17505.36|17628.55|17508.55|17625.36|17505.36|10
1632301420000|2021-09-22 09:03:40|17625.17|17505.17|17622.4|17502.4|17625.17|17505.17|17622.4|17502.4|10
1632301430000|2021-09-22 09:03:50|17622.16|17502.16|17620.57|17500.57|17622.16|17502.16|17620.57|17500.57|8
1632301440000|2021-09-22 09:04:00|17620.13|17500.13|17617.74|17497.74|17620.29|17500.29|17617.74|17497.74|10
1632301450000|2021-09-22 09:04:10|17617.63|17497.63|17612.85|17492.85|17617.63|17497.63|17612.85|17492.85|9
1632301460000|2021-09-22 09:04:20|17611.86|17491.86|17606.11|17486.11|17611.86|17491.86|17606.11|17486.11|10
1632301470000|2021-09-22 09:04:30|17606.1|17486.1|17603.82|17483.82|17606.3|17486.3|17603.44|17483.44|8
1632301480000|2021-09-22 09:04:40|17603.95|17483.95|17597.52|17477.52|17603.95|17483.95|17597.52|17477.52|10
1632301490000|2021-09-22 09:04:50|17597.24|17477.24|17593.31|17473.31|17597.24|17477.24|17592.95|17472.95|10
1632301500000|2021-09-22 09:05:00|17591.86|17471.86|17587.38|17467.38|17591.86|17471.86|17587.19|17467.19|10
1632301510000|2021-09-22 09:05:10|17587.23|17467.23|17577.9|17457.9|17587.23|17467.23|17577.9|17457.9|10
1632301520000|2021-09-22 09:05:20|17577.6|17457.6|17574.33|17454.33|17577.6|17457.6|17574.33|17454.33|10
1632301530000|2021-09-22 09:05:30|17573.68|17453.68|17567.74|17447.74|17573.68|17453.68|17567.74|17447.74|10
1632301540000|2021-09-22 09:05:40|17567.32|17447.32|17561.21|17441.21|17567.32|17447.32|17560.95|17440.95|10
1632301550000|2021-09-22 09:05:50|17561.54|17441.54|17561.12|17441.12|17561.54|17441.54|17560.66|17440.66|10
1632301560000|2021-09-22 09:06:00|17561.08|17441.08|17564.86|17444.86|17564.86|17444.86|17560.42|17440.42|10
1632301570000|2021-09-22 09:06:10|17565.35|17445.35|17565.24|17445.24|17566.2|17446.2|17564.48|17444.48|10
1632301580000|2021-09-22 09:06:20|17565.5|17445.5|17566.31|17446.31|17566.67|17446.67|17565.5|17445.5|9
1632301590000|2021-09-22 09:06:30|17567.35|17447.35|17566.15|17446.15|17571.75|17451.75|17566.15|17446.15|10
1632301600000|2021-09-22 09:06:40|17566.19|17446.19|17565.81|17445.81|17566.19|17446.19|17565.65|17445.65|9
1632301610000|2021-09-22 09:06:50|17565.75|17445.75|17562.65|17442.65|17565.76|17445.76|17562.65|17442.65|10
1632301620000|2021-09-22 09:07:00|17561.03|17441.03|17556.53|17436.53|17561.03|17441.03|17556.53|17436.53|10
1632301630000|2021-09-22 09:07:10|17555.15|17435.15|17555.06|17435.06|17555.15|17435.15|17554.58|17434.58|10
1632301640000|2021-09-22 09:07:20|17554.39|17434.39|17556.46|17436.46|17556.46|17436.46|17553.88|17433.88|9
1632301650000|2021-09-22 09:07:30|17557.38|17437.38|17558.6|17438.6|17558.9|17438.9|17557.36|17437.36|10
1632301660000|2021-09-22 09:07:40|17560.11|17440.11|17560.39|17440.39|17560.57|17440.57|17560.11|17440.11|10
1632301670000|2021-09-22 09:07:50|17560.31|17440.31|17562.98|17442.98|17562.98|17442.98|17559.98|17439.98|9
1632301680000|2021-09-22 09:08:00|17564.53|17444.53|17569.22|17449.22|17569.22|17449.22|17564.53|17444.53|10
1632301690000|2021-09-22 09:08:10|17570.71|17450.71|17574.39|17454.39|17574.39|17454.39|17570.71|17450.71|10
1632301700000|2021-09-22 09:08:20|17575.1|17455.1|17576.71|17456.71|17576.71|17456.71|17575.1|17455.1|10
1632301710000|2021-09-22 09:08:30|17577.12|17457.12|17579.91|17459.91|17580.15|17460.15|17576.5|17456.5|10
1632301720000|2021-09-22 09:08:40|17581.32|17461.32|17581.49|17461.49|17581.67|17461.67|17581.06|17461.06|10
1632301730000|2021-09-22 09:08:50|17581.5|17461.5|17582.25|17462.25|17582.25|17462.25|17581.3|17461.3|10
1632301740000|2021-09-22 09:09:00|17581.64|17461.64|17582.39|17462.39|17582.41|17462.41|17581.36|17461.36|9
1632301750000|2021-09-22 09:09:10|17582.5|17462.5|17584.62|17464.62|17584.62|17464.62|17582.5|17462.5|9
1632301760000|2021-09-22 09:09:20|17584.92|17464.92|17588.48|17468.48|17588.89|17468.89|17584.92|17464.92|10
1632301770000|2021-09-22 09:09:30|17587.84|17467.84|17584.33|17464.33|17587.84|17467.84|17584.33|17464.33|9
1632301780000|2021-09-22 09:09:40|17584.19|17464.19|17584.63|17464.63|17585.92|17465.92|17584.03|17464.03|10
1632301790000|2021-09-22 09:09:50|17584.73|17464.73|17583.27|17463.27|17585.03|17465.03|17583.27|17463.27|10
1632301800000|2021-09-22 09:10:00|17583.95|17463.95|17581.78|17461.78|17583.95|17463.95|17581.78|17461.78|9
1632301810000|2021-09-22 09:10:10|17581.75|17461.75|17575.58|17455.58|17581.75|17461.75|17575.58|17455.58|10
1632301820000|2021-09-22 09:10:20|17575.63|17455.63|17573.38|17453.38|17575.86|17455.86|17573.38|17453.38|10
1632301830000|2021-09-22 09:10:30|17572.95|17452.95|17569.61|17449.61|17573.27|17453.27|17569.61|17449.61|10
1632301840000|2021-09-22 09:10:40|17569.33|17449.33|17569.38|17449.38|17569.38|17449.38|17568.49|17448.49|9
1632301850000|2021-09-22 09:10:50|17568.59|17448.59|17569.9|17449.9|17570.74|17450.74|17568.57|17448.57|10
1632301860000|2021-09-22 09:11:00|17570.14|17450.14|17563.27|17443.27|17570.16|17450.16|17563.27|17443.27|10
1632301870000|2021-09-22 09:11:10|17562.88|17442.88|17559.61|17439.61|17562.88|17442.88|17559.36|17439.36|10
1632301880000|2021-09-22 09:11:20|17559.92|17439.92|17557.73|17437.73|17559.92|17439.92|17557.73|17437.73|9
1632301890000|2021-09-22 09:11:30|17557.31|17437.31|17556.71|17436.71|17557.31|17437.31|17556.61|17436.61|9
1632301900000|2021-09-22 09:11:40|17557.74|17437.74|17554.01|17434.01|17557.74|17437.74|17553.9|17433.9|8
1632301910000|2021-09-22 09:11:50|17553.05|17433.05|17550.26|17430.26|17553.05|17433.05|17550.26|17430.26|10
1632301920000|2021-09-22 09:12:00|17550.08|17430.08|17550.89|17430.89|17550.89|17430.89|17549|17429|10
1632301930000|2021-09-22 09:12:10|17552.07|17432.07|17554.86|17434.86|17554.86|17434.86|17552.07|17432.07|10
1632301940000|2021-09-22 09:12:20|17554.1|17434.1|17551.61|17431.61|17555.58|17435.58|17551.61|17431.61|10
1632301950000|2021-09-22 09:12:30|17551.44|17431.44|17545.9|17425.9|17551.55|17431.55|17545.9|17425.9|10
1632301960000|2021-09-22 09:12:40|17543.84|17423.84|17540|17420|17543.84|17423.84|17540|17420|10
1632301970000|2021-09-22 09:12:50|17540.86|17420.86|17540.95|17420.95|17542.73|17422.73|17540.86|17420.86|10
1632301980000|2021-09-22 09:13:00|17541.39|17421.39|17543.16|17423.16|17543.32|17423.32|17541.36|17421.36|10
1632301990000|2021-09-22 09:13:10|17543.05|17423.05|17543.24|17423.24|17543.71|17423.71|17542.78|17422.78|10
1632302000000|2021-09-22 09:13:20|17542.73|17422.73|17542.23|17422.23|17542.84|17422.84|17542|17422|10
1632302010000|2021-09-22 09:13:30|17543.16|17423.16|17547.95|17427.95|17548.16|17428.16|17543.16|17423.16|9
1632302020000|2021-09-22 09:13:40|17547.58|17427.58|17541.2|17421.2|17547.58|17427.58|17541.2|17421.2|10
1632302030000|2021-09-22 09:13:50|17540.57|17420.57|17536.32|17416.32|17540.57|17420.57|17536.32|17416.32|9
1632302040000|2021-09-22 09:14:00|17537.58|17417.58|17531.78|17411.78|17537.58|17417.58|17530.92|17410.92|10
1632302050000|2021-09-22 09:14:10|17531.8|17411.8|17533.86|17413.86|17533.97|17413.97|17531.8|17411.8|10
1632302060000|2021-09-22 09:14:20|17533.72|17413.72|17534.5|17414.5|17534.5|17414.5|17533.26|17413.26|10
1632302070000|2021-09-22 09:14:30|17534.35|17414.35|17533.59|17413.59|17534.35|17414.35|17533.47|17413.47|9
1632302080000|2021-09-22 09:14:40|17533.16|17413.16|17534.83|17414.83|17534.83|17414.83|17532.85|17412.85|10
1632302090000|2021-09-22 09:14:50|17535.68|17415.68|17538.64|17418.64|17538.64|17418.64|17535.68|17415.68|10
1632302100000|2021-09-22 09:15:00|17538.81|17418.81|17542.23|17422.23|17542.23|17422.23|17538.38|17418.38|10
1632302110000|2021-09-22 09:15:10|17543.04|17423.04|17545.65|17425.65|17545.65|17425.65|17542.87|17422.87|10
1632302120000|2021-09-22 09:15:20|17545.88|17425.88|17541.22|17421.22|17546.14|17426.14|17541.22|17421.22|10
1632302130000|2021-09-22 09:15:30|17540.28|17420.28|17537.08|17417.08|17540.28|17420.28|17536.87|17416.87|10
1632302140000|2021-09-22 09:15:40|17536.91|17416.91|17533.8|17413.8|17536.91|17416.91|17533.8|17413.8|10
1632302150000|2021-09-22 09:15:50|17534.38|17414.38|17533.3|17413.3|17534.72|17414.72|17533.3|17413.3|10
1632302160000|2021-09-22 09:16:00|17533.25|17413.25|17529.03|17409.03|17533.25|17413.25|17528.91|17408.91|10
1632302170000|2021-09-22 09:16:10|17528.56|17408.56|17528.21|17408.21|17528.56|17408.56|17527.33|17407.33|10
1632302180000|2021-09-22 09:16:20|17528.91|17408.91|17521.71|17401.71|17529.16|17409.16|17521.71|17401.71|10
1632302190000|2021-09-22 09:16:30|17520.29|17400.29|17519.07|17399.07|17520.67|17400.67|17519.07|17399.07|10
1632302200000|2021-09-22 09:16:40|17518.8|17398.8|17512.66|17392.66|17518.8|17398.8|17512.66|17392.66|10
1632302210000|2021-09-22 09:16:50|17512.4|17392.4|17513.63|17393.63|17513.63|17393.63|17511.06|17391.06|10
1632302220000|2021-09-22 09:17:00|17514.24|17394.24|17514.77|17394.77|17515.5|17395.5|17514.24|17394.24|10
1632302230000|2021-09-22 09:17:10|17514.6|17394.6|17513.91|17393.91|17515.17|17395.17|17513.89|17393.89|10
1632302240000|2021-09-22 09:17:20|17514.04|17394.04|17518.7|17398.7|17518.7|17398.7|17513.87|17393.87|10
1632302250000|2021-09-22 09:17:30|17518.91|17398.91|17519.5|17399.5|17519.52|17399.52|17518.25|17398.25|9
1632302260000|2021-09-22 09:17:40|17519.96|17399.96|17520.01|17400.01|17520.5|17400.5|17519.23|17399.23|10
1632302270000|2021-09-22 09:17:50|17520.45|17400.45|17523.15|17403.15|17523.15|17403.15|17520.45|17400.45|10
1632302280000|2021-09-22 09:18:00|17523.29|17403.29|17524.39|17404.39|17524.39|17404.39|17522.5|17402.5|10
1632302290000|2021-09-22 09:18:10|17524.6|17404.6|17532.42|17412.42|17532.42|17412.42|17524.6|17404.6|10
1632302300000|2021-09-22 09:18:20|17532.29|17412.29|17533.06|17413.06|17533.06|17413.06|17531.91|17411.91|10
1632302310000|2021-09-22 09:18:30|17533.5|17413.5|17537.58|17417.58|17537.58|17417.58|17533.5|17413.5|10
1632302320000|2021-09-22 09:18:40|17537.68|17417.68|17543.03|17423.03|17543.03|17423.03|17537.68|17417.68|10
1632302330000|2021-09-22 09:18:50|17543.37|17423.37|17543.9|17423.9|17544.18|17424.18|17543.13|17423.13|10
1632302340000|2021-09-22 09:19:00|17543.71|17423.71|17545.38|17425.38|17545.38|17425.38|17543.71|17423.71|10
1632302350000|2021-09-22 09:19:10|17545.4|17425.4|17547.18|17427.18|17547.18|17427.18|17545.2|17425.2|8
1632302360000|2021-09-22 09:19:20|17546.81|17426.81|17550.38|17430.38|17550.38|17430.38|17546.81|17426.81|10
1632302370000|2021-09-22 09:19:30|17550.22|17430.22|17546.66|17426.66|17550.88|17430.88|17546.66|17426.66|10
1632302380000|2021-09-22 09:19:40|17546.01|17426.01|17537.06|17417.06|17546.01|17426.01|17537.06|17417.06|10
1632302390000|2021-09-22 09:19:50|17537.29|17417.29|17535.57|17415.57|17537.29|17417.29|17535.57|17415.57|10
1632302400000|2021-09-22 09:20:00|17535.58|17415.58|17538.87|17418.87|17538.87|17418.87|17535.01|17415.01|10
1632302410000|2021-09-22 09:20:10|17539.4|17419.4|17543.62|17423.62|17543.62|17423.62|17539.4|17419.4|10
1632302420000|2021-09-22 09:20:20|17543.95|17423.95|17550.58|17430.58|17550.58|17430.58|17543.95|17423.95|10
1632302430000|2021-09-22 09:20:30|17552.01|17432.01|17555.17|17435.17|17555.37|17435.37|17552.01|17432.01|10
1632302440000|2021-09-22 09:20:40|17555.74|17435.74|17557.06|17437.06|17557.06|17437.06|17555.74|17435.74|10
1632302450000|2021-09-22 09:20:50|17556.99|17436.99|17559.66|17439.66|17559.66|17439.66|17556.56|17436.56|10
1632302460000|2021-09-22 09:21:00|17560.25|17440.25|17562.07|17442.07|17562.07|17442.07|17559.64|17439.64|10
1632302470000|2021-09-22 09:21:10|17562.49|17442.49|17568.62|17448.62|17568.62|17448.62|17562.49|17442.49|10
1632302480000|2021-09-22 09:21:20|17568.79|17448.79|17571.11|17451.11|17571.11|17451.11|17568.79|17448.79|10
1632302490000|2021-09-22 09:21:30|17572.23|17452.23|17573.64|17453.64|17573.84|17453.84|17572.23|17452.23|10
1632302500000|2021-09-22 09:21:40|17574.42|17454.42|17580.37|17460.37|17580.38|17460.38|17574.42|17454.42|10
1632302510000|2021-09-22 09:21:50|17580.89|17460.89|17587.32|17467.32|17587.32|17467.32|17580.89|17460.89|7
1632302520000|2021-09-22 09:22:00|17589.02|17469.02|17592.36|17472.36|17593.52|17473.52|17589.02|17469.02|10
1632302530000|2021-09-22 09:22:10|17591.43|17471.43|17588.72|17468.72|17591.43|17471.43|17588.72|17468.72|10
1632302540000|2021-09-22 09:22:20|17588.65|17468.65|17588.08|17468.08|17589.33|17469.33|17588.08|17468.08|10
1632302550000|2021-09-22 09:22:30|17588.25|17468.25|17588.22|17468.22|17588.69|17468.69|17588.22|17468.22|10
1632302560000|2021-09-22 09:22:40|17588.15|17468.15|17590.14|17470.14|17590.14|17470.14|17588.15|17468.15|10
1632302570000|2021-09-22 09:22:50|17590.3|17470.3|17589.89|17469.89|17590.3|17470.3|17589.79|17469.79|10
1632302580000|2021-09-22 09:23:00|17590.38|17470.38|17593.27|17473.27|17593.27|17473.27|17590.31|17470.31|9
1632302590000|2021-09-22 09:23:10|17594.17|17474.17|17597.91|17477.91|17597.91|17477.91|17593.34|17473.34|10
1632302600000|2021-09-22 09:23:20|17600.26|17480.26|17601.5|17481.5|17601.5|17481.5|17600.26|17480.26|10
1632302610000|2021-09-22 09:23:30|17601.65|17481.65|17607.01|17487.01|17607.01|17487.01|17601.65|17481.65|10
1632302620000|2021-09-22 09:23:40|17607.63|17487.63|17608.7|17488.7|17610.4|17490.4|17607.63|17487.63|10
1632302630000|2021-09-22 09:23:50|17608.29|17488.29|17606.65|17486.65|17608.35|17488.35|17606.63|17486.63|10
1632302640000|2021-09-22 09:24:00|17607.16|17487.16|17609.7|17489.7|17609.7|17489.7|17607.16|17487.16|10
1632302650000|2021-09-22 09:24:10|17610.03|17490.03|17609.91|17489.91|17610.68|17490.68|17609.84|17489.84|10
1632302660000|2021-09-22 09:24:20|17609.48|17489.48|17609.59|17489.59|17609.61|17489.61|17609.45|17489.45|7
1632302670000|2021-09-22 09:24:30|17609.68|17489.68|17610.3|17490.3|17610.3|17490.3|17608.89|17488.89|10
1632302680000|2021-09-22 09:24:40|17610.4|17490.4|17612.1|17492.1|17612.1|17492.1|17610.4|17490.4|10
1632302690000|2021-09-22 09:24:50|17612.34|17492.34|17611.15|17491.15|17612.34|17492.34|17611.15|17491.15|10
1632302700000|2021-09-22 09:25:00|17610.81|17490.81|17611.51|17491.51|17611.76|17491.76|17610|17490|10
1632302710000|2021-09-22 09:25:10|17611.48|17491.48|17611.75|17491.75|17611.88|17491.88|17611.48|17491.48|9
1632302720000|2021-09-22 09:25:20|17611.69|17491.69|17608.65|17488.65|17611.69|17491.69|17608.65|17488.65|9
1632302730000|2021-09-22 09:25:30|17607.34|17487.34|17606.84|17486.84|17607.46|17487.46|17605.82|17485.82|10
1632302740000|2021-09-22 09:25:40|17607.29|17487.29|17611.04|17491.04|17611.17|17491.17|17607.29|17487.29|10
1632302750000|2021-09-22 09:25:50|17611.16|17491.16|17610.16|17490.16|17611.16|17491.16|17610.14|17490.14|10
1632302760000|2021-09-22 09:26:00|17610.21|17490.21|17609.38|17489.38|17610.21|17490.21|17608.76|17488.76|10
1632302770000|2021-09-22 09:26:10|17610.35|17490.35|17612.15|17492.15|17612.15|17492.15|17610.35|17490.35|10
1632302780000|2021-09-22 09:26:20|17611.74|17491.74|17612.31|17492.31|17612.52|17492.52|17611.74|17491.74|8
1632302790000|2021-09-22 09:26:30|17612.29|17492.29|17610.43|17490.43|17612.29|17492.29|17610.43|17490.43|9
1632302800000|2021-09-22 09:26:40|17610.31|17490.31|17608.71|17488.71|17610.31|17490.31|17608.71|17488.71|8
1632302810000|2021-09-22 09:26:50|17608.78|17488.78|17608.61|17488.61|17608.78|17488.78|17607.93|17487.93|8
1632302820000|2021-09-22 09:27:00|17608.27|17488.27|17609.88|17489.88|17610.02|17490.02|17608.27|17488.27|8
1632302830000|2021-09-22 09:27:10|17610.46|17490.46|17611.69|17491.69|17612.52|17492.52|17610.46|17490.46|10
1632302840000|2021-09-22 09:27:20|17612.92|17492.92|17612.86|17492.86|17612.92|17492.92|17612.54|17492.54|8
1632302850000|2021-09-22 09:27:30|17612.8|17492.8|17611.89|17491.89|17612.98|17492.98|17611.89|17491.89|9
1632302860000|2021-09-22 09:27:40|17611.12|17491.12|17606.56|17486.56|17611.12|17491.12|17606.56|17486.56|9
1632302870000|2021-09-22 09:27:50|17605.52|17485.52|17600.99|17480.99|17605.52|17485.52|17600.8|17480.8|10
1632302880000|2021-09-22 09:28:00|17600.98|17480.98|17599.22|17479.22|17601.23|17481.23|17599.22|17479.22|9
1632302890000|2021-09-22 09:28:10|17599.62|17479.62|17598.92|17478.92|17599.76|17479.76|17598.92|17478.92|10
1632302900000|2021-09-22 09:28:20|17600.22|17480.22|17602.41|17482.41|17602.43|17482.43|17600.22|17480.22|7
1632302910000|2021-09-22 09:28:30|17603.83|17483.83|17607.24|17487.24|17607.24|17487.24|17603.83|17483.83|8
1632302920000|2021-09-22 09:28:40|17608.18|17488.18|17608.64|17488.64|17608.9|17488.9|17608.18|17488.18|8
1632302930000|2021-09-22 09:28:50|17608.47|17488.47|17605.5|17485.5|17608.74|17488.74|17605.5|17485.5|10
1632302940000|2021-09-22 09:29:00|17605.24|17485.24|17603.5|17483.5|17605.24|17485.24|17603.5|17483.5|8
1632302950000|2021-09-22 09:29:10|17603.89|17483.89|17602.9|17482.9|17603.89|17483.89|17602.79|17482.79|10
1632302960000|2021-09-22 09:29:20|17602.94|17482.94|17603.47|17483.47|17603.47|17483.47|17602.92|17482.92|8
1632302970000|2021-09-22 09:29:30|17603.33|17483.33|17602.28|17482.28|17603.33|17483.33|17602.28|17482.28|9
1632302980000|2021-09-22 09:29:40|17602.53|17482.53|17602.38|17482.38|17602.6|17482.6|17601.89|17481.89|8
1632302990000|2021-09-22 09:29:50|17602.6|17482.6|17601.98|17481.98|17602.74|17482.74|17601.55|17481.55|10
1632303000000|2021-09-22 09:30:00|17602.04|17482.04|17604.89|17484.89|17604.89|17484.89|17601.94|17481.94|10
1632303010000|2021-09-22 09:30:10|17605.76|17485.76|17608.1|17488.1|17609.23|17489.23|17605.76|17485.76|10
1632303020000|2021-09-22 09:30:20|17608.78|17488.78|17609.22|17489.22|17609.36|17489.36|17608.78|17488.78|9
1632303030000|2021-09-22 09:30:30|17609.11|17489.11|17609.76|17489.76|17609.76|17489.76|17608.75|17488.75|10
1632303040000|2021-09-22 09:30:40|17609.77|17489.77|17610.96|17490.96|17611.12|17491.12|17609.25|17489.25|10
1632303050000|2021-09-22 09:30:50|17611.03|17491.03|17613.1|17493.1|17613.26|17493.26|17611.03|17491.03|10
1632303060000|2021-09-22 09:31:00|17613.21|17493.21|17615.82|17495.82|17615.82|17495.82|17613.21|17493.21|9
1632303070000|2021-09-22 09:31:10|17615.99|17495.99|17626.57|17506.57|17626.57|17506.57|17615.99|17495.99|10
1632303080000|2021-09-22 09:31:20|17627.45|17507.45|17629.77|17509.77|17629.77|17509.77|17627.45|17507.45|10
1632303090000|2021-09-22 09:31:30|17629.42|17509.42|17629.83|17509.83|17629.93|17509.93|17629.18|17509.18|10
1632303100000|2021-09-22 09:31:40|17630.35|17510.35|17631.84|17511.84|17631.84|17511.84|17630.03|17510.03|9
1632303110000|2021-09-22 09:31:50|17630.89|17510.89|17627.99|17507.99|17631.98|17511.98|17627.99|17507.99|10
1632303120000|2021-09-22 09:32:00|17626.23|17506.23|17624.78|17504.78|17626.23|17506.23|17624.58|17504.58|10
1632303130000|2021-09-22 09:32:10|17625.16|17505.16|17625.65|17505.65|17626.11|17506.11|17625.16|17505.16|8
1632303140000|2021-09-22 09:32:20|17625.32|17505.32|17619.55|17499.55|17625.32|17505.32|17619.55|17499.55|10
1632303150000|2021-09-22 09:32:30|17619.45|17499.45|17617.04|17497.04|17619.45|17499.45|17617|17497|10
1632303160000|2021-09-22 09:32:40|17616.78|17496.78|17616.46|17496.46|17617.44|17497.44|17616.15|17496.15|10
1632303170000|2021-09-22 09:32:50|17615.81|17495.81|17614.04|17494.04|17615.81|17495.81|17614.04|17494.04|8
1632303180000|2021-09-22 09:33:00|17613.94|17493.94|17615.92|17495.92|17615.92|17495.92|17613.74|17493.74|10
1632303190000|2021-09-22 09:33:10|17616.02|17496.02|17613.92|17493.92|17616.02|17496.02|17613.92|17493.92|10
1632303200000|2021-09-22 09:33:20|17614.31|17494.31|17617.64|17497.64|17617.64|17497.64|17614.31|17494.31|10
1632303210000|2021-09-22 09:33:30|17617.09|17497.09|17623.03|17503.03|17623.03|17503.03|17617.09|17497.09|9
1632303220000|2021-09-22 09:33:40|17624.9|17504.9|17626.68|17506.68|17626.81|17506.81|17624.9|17504.9|10
1632303230000|2021-09-22 09:33:50|17627.97|17507.97|17633.11|17513.11|17633.11|17513.11|17627.96|17507.96|10
1632303240000|2021-09-22 09:34:00|17633.32|17513.32|17637.71|17517.71|17637.71|17517.71|17633.32|17513.32|10
1632303250000|2021-09-22 09:34:10|17637.88|17517.88|17637.58|17517.58|17637.88|17517.88|17637.38|17517.38|10
1632303260000|2021-09-22 09:34:20|17637.8|17517.8|17639.37|17519.37|17639.37|17519.37|17637.8|17517.8|10
1632303270000|2021-09-22 09:34:30|17639.08|17519.08|17642.16|17522.16|17642.16|17522.16|17639.06|17519.06|10
1632303280000|2021-09-22 09:34:40|17642.37|17522.37|17644.12|17524.12|17645.14|17525.14|17642.37|17522.37|10
1632303290000|2021-09-22 09:34:50|17643.96|17523.96|17644.4|17524.4|17645.42|17525.42|17643.48|17523.48|8
1632303300000|2021-09-22 09:35:00|17644.85|17524.85|17643.59|17523.59|17645.71|17525.71|17643.59|17523.59|10
1632303310000|2021-09-22 09:35:10|17643.66|17523.66|17646.01|17526.01|17646.01|17526.01|17643.66|17523.66|10
1632303320000|2021-09-22 09:35:20|17646.97|17526.97|17648.39|17528.39|17648.43|17528.43|17646.97|17526.97|9
1632303330000|2021-09-22 09:35:30|17648.57|17528.57|17648.79|17528.79|17649.67|17529.67|17648.57|17528.57|9
1632303340000|2021-09-22 09:35:40|17649.13|17529.13|17648.91|17528.91|17649.18|17529.18|17648.77|17528.77|8
1632303350000|2021-09-22 09:35:50|17649.17|17529.17|17651.62|17531.62|17651.62|17531.62|17649.17|17529.17|9
1632303360000|2021-09-22 09:36:00|17651.94|17531.94|17656.73|17536.73|17656.73|17536.73|17651.94|17531.94|9
1632303370000|2021-09-22 09:36:10|17657.02|17537.02|17658.47|17538.47|17659.3|17539.3|17657.02|17537.02|10
1632303380000|2021-09-22 09:36:20|17658.39|17538.39|17660.13|17540.13|17661.2|17541.2|17658.39|17538.39|10
1632303390000|2021-09-22 09:36:30|17660.51|17540.51|17663.17|17543.17|17663.17|17543.17|17660.51|17540.51|9
1632303400000|2021-09-22 09:36:40|17663.49|17543.49|17663.18|17543.18|17663.49|17543.49|17662.89|17542.89|9
1632303410000|2021-09-22 09:36:50|17662.26|17542.26|17668.74|17548.74|17668.74|17548.74|17662.26|17542.26|10
1632303420000|2021-09-22 09:37:00|17669.45|17549.45|17673.57|17553.57|17673.57|17553.57|17669.36|17549.36|10
1632303430000|2021-09-22 09:37:10|17674.08|17554.08|17673.33|17553.33|17675.35|17555.35|17673.33|17553.33|10
1632303440000|2021-09-22 09:37:20|17672.87|17552.87|17668.97|17548.97|17672.87|17552.87|17668.79|17548.79|10
1632303450000|2021-09-22 09:37:30|17668.74|17548.74|17666.64|17546.64|17668.74|17548.74|17666.64|17546.64|9
1632303460000|2021-09-22 09:37:40|17666.28|17546.28|17665.51|17545.51|17666.44|17546.44|17665.39|17545.39|10
1632303470000|2021-09-22 09:37:50|17665.24|17545.24|17666.27|17546.27|17667.25|17547.25|17665.24|17545.24|10
1632303480000|2021-09-22 09:38:00|17665.61|17545.61|17669.6|17549.6|17669.69|17549.69|17665.17|17545.17|10
1632303490000|2021-09-22 09:38:10|17669.77|17549.77|17673.21|17553.21|17673.21|17553.21|17669.77|17549.77|10
1632303500000|2021-09-22 09:38:20|17674.33|17554.33|17676.69|17556.69|17676.94|17556.94|17674.1|17554.1|10
1632303510000|2021-09-22 09:38:30|17679.8|17559.8|17683.79|17563.79|17684|17564|17679.8|17559.8|10
1632303520000|2021-09-22 09:38:40|17684.26|17564.26|17682.4|17562.4|17684.6|17564.6|17682.1|17562.1|10
1632303530000|2021-09-22 09:38:50|17682.31|17562.31|17681.38|17561.38|17682.31|17562.31|17679.8|17559.8|10
1632303540000|2021-09-22 09:39:00|17681.26|17561.26|17680.31|17560.31|17681.53|17561.53|17680.3|17560.3|10
1632303550000|2021-09-22 09:39:10|17680.14|17560.14|17674.89|17554.89|17680.14|17560.14|17674.89|17554.89|10
1632303560000|2021-09-22 09:39:20|17674.85|17554.85|17674.25|17554.25|17674.85|17554.85|17673.79|17553.79|10
1632303570000|2021-09-22 09:39:30|17674.52|17554.52|17673.07|17553.07|17674.52|17554.52|17673.07|17553.07|10
1632303580000|2021-09-22 09:39:40|17672.26|17552.26|17667.23|17547.23|17672.26|17552.26|17667.23|17547.23|10
1632303590000|2021-09-22 09:39:50|17666.59|17546.59|17665.06|17545.06|17666.59|17546.59|17665.05|17545.05|9
1632303600000|2021-09-22 09:40:00|17665.19|17545.19|17667.09|17547.09|17667.51|17547.51|17665.19|17545.19|10
1632303610000|2021-09-22 09:40:10|17668.28|17548.28|17667.29|17547.29|17668.28|17548.28|17667.29|17547.29|9
1632303620000|2021-09-22 09:40:20|17667.46|17547.46|17670.62|17550.62|17670.62|17550.62|17667.46|17547.46|10
1632303630000|2021-09-22 09:40:30|17672.69|17552.69|17680.99|17560.99|17680.99|17560.99|17672.69|17552.69|9
1632303640000|2021-09-22 09:40:40|17682.8|17562.8|17687.02|17567.02|17687.02|17567.02|17682.32|17562.32|10
1632303650000|2021-09-22 09:40:50|17687.18|17567.18|17688.43|17568.43|17689.34|17569.34|17687.18|17567.18|10
1632303660000|2021-09-22 09:41:00|17686.74|17566.74|17684.21|17564.21|17686.74|17566.74|17683.81|17563.81|10
1632303670000|2021-09-22 09:41:10|17684.15|17564.15|17683.11|17563.11|17684.79|17564.79|17683.08|17563.08|9
1632303680000|2021-09-22 09:41:20|17682.69|17562.69|17680.39|17560.39|17682.69|17562.69|17680.39|17560.39|9
1632303690000|2021-09-22 09:41:30|17680.29|17560.29|17679.5|17559.5|17680.78|17560.78|17679.5|17559.5|9
1632303700000|2021-09-22 09:41:40|17679.37|17559.37|17676.68|17556.68|17679.54|17559.54|17676.68|17556.68|10
1632303710000|2021-09-22 09:41:50|17676.12|17556.12|17673.67|17553.67|17676.12|17556.12|17672.18|17552.18|10
1632303720000|2021-09-22 09:42:00|17672.87|17552.87|17668.8|17548.8|17672.87|17552.87|17668.8|17548.8|10
1632303730000|2021-09-22 09:42:10|17668.14|17548.14|17661.54|17541.54|17668.14|17548.14|17660.66|17540.66|10
1632303740000|2021-09-22 09:42:20|17661.19|17541.19|17656.92|17536.92|17661.19|17541.19|17656.92|17536.92|10
1632303750000|2021-09-22 09:42:30|17656.93|17536.93|17653.29|17533.29|17657.02|17537.02|17653.29|17533.29|10
1632303760000|2021-09-22 09:42:40|17652.85|17532.85|17641.17|17521.17|17652.85|17532.85|17641.17|17521.17|10
1632303770000|2021-09-22 09:42:50|17640.82|17520.82|17634.68|17514.68|17640.82|17520.82|17634.68|17514.68|10
1632303780000|2021-09-22 09:43:00|17632.93|17512.93|17626.28|17506.28|17632.93|17512.93|17626.28|17506.28|10
1632303790000|2021-09-22 09:43:10|17618.95|17498.95|17620.03|17500.03|17621.77|17501.77|17616.63|17496.63|10
1632303800000|2021-09-22 09:43:20|17617.74|17497.74|17607.66|17487.66|17617.74|17497.74|17607.66|17487.66|10
1632303810000|2021-09-22 09:43:30|17607.87|17487.87|17613.53|17493.53|17613.53|17493.53|17605.48|17485.48|10
1632303820000|2021-09-22 09:43:40|17613.34|17493.34|17608.45|17488.45|17613.34|17493.34|17608.45|17488.45|10
1632303830000|2021-09-22 09:43:50|17608.09|17488.09|17603.14|17483.14|17608.1|17488.1|17602.16|17482.16|10
1632303840000|2021-09-22 09:44:00|17603.52|17483.52|17607.75|17487.75|17607.81|17487.81|17603.52|17483.52|10
1632303850000|2021-09-22 09:44:10|17606.14|17486.14|17608.18|17488.18|17609.06|17489.06|17606.14|17486.14|10
1632303860000|2021-09-22 09:44:20|17607.15|17487.15|17607.33|17487.33|17607.33|17487.33|17606.21|17486.21|10
1632303870000|2021-09-22 09:44:30|17607.58|17487.58|17609.61|17489.61|17609.61|17489.61|17607.48|17487.48|10
1632303880000|2021-09-22 09:44:40|17609.76|17489.76|17606.72|17486.72|17609.95|17489.95|17606.72|17486.72|10
1632303890000|2021-09-22 09:44:50|17607.33|17487.33|17605.53|17485.53|17607.68|17487.68|17604.99|17484.99|10
1632303900000|2021-09-22 09:45:00|17605.65|17485.65|17602.94|17482.94|17605.65|17485.65|17602.7|17482.7|9
1632303910000|2021-09-22 09:45:10|17601.9|17481.9|17596.5|17476.5|17601.9|17481.9|17596.5|17476.5|10
1632303920000|2021-09-22 09:45:20|17596.27|17476.27|17593.06|17473.06|17596.77|17476.77|17593.06|17473.06|10
1632303930000|2021-09-22 09:45:30|17592.3|17472.3|17589.42|17469.42|17592.3|17472.3|17589.42|17469.42|9
1632303940000|2021-09-22 09:45:40|17589.66|17469.66|17591.82|17471.82|17591.82|17471.82|17589.58|17469.58|10
1632303950000|2021-09-22 09:45:50|17593.84|17473.84|17596.04|17476.04|17596.04|17476.04|17593|17473|10
1632303960000|2021-09-22 09:46:00|17596.92|17476.92|17607.43|17487.43|17607.43|17487.43|17596.92|17476.92|10
1632303970000|2021-09-22 09:46:10|17608.8|17488.8|17612.76|17492.76|17612.76|17492.76|17608.8|17488.8|10
1632303980000|2021-09-22 09:46:20|17614.04|17494.04|17617.89|17497.89|17617.92|17497.92|17614.03|17494.03|10
1632303990000|2021-09-22 09:46:30|17618.64|17498.64|17621.39|17501.39|17622.4|17502.4|17618.64|17498.64|10
1632304000000|2021-09-22 09:46:40|17621.88|17501.88|17623.63|17503.63|17623.93|17503.93|17621.88|17501.88|10
1632304010000|2021-09-22 09:46:50|17625.22|17505.22|17631.7|17511.7|17631.7|17511.7|17624.96|17504.96|10
1632304020000|2021-09-22 09:47:00|17632.92|17512.92|17635.39|17515.39|17636.24|17516.24|17632.92|17512.92|10
1632304030000|2021-09-22 09:47:10|17635.36|17515.36|17636.31|17516.31|17636.31|17516.31|17635.23|17515.23|10
1632304040000|2021-09-22 09:47:20|17637.08|17517.08|17637.74|17517.74|17637.74|17517.74|17636.7|17516.7|10
1632304050000|2021-09-22 09:47:30|17637.83|17517.83|17642.76|17522.76|17642.76|17522.76|17637.83|17517.83|10
1632304060000|2021-09-22 09:47:40|17643.02|17523.02|17643.36|17523.36|17644.69|17524.69|17643.02|17523.02|10
1632304070000|2021-09-22 09:47:50|17643.03|17523.03|17638.91|17518.91|17643.03|17523.03|17638.91|17518.91|10
1632304080000|2021-09-22 09:48:00|17638.37|17518.37|17634.7|17514.7|17638.37|17518.37|17634.34|17514.34|9
1632304090000|2021-09-22 09:48:10|17634.3|17514.3|17640.07|17520.07|17640.07|17520.07|17634.3|17514.3|10
1632304100000|2021-09-22 09:48:20|17640.12|17520.12|17644.08|17524.08|17644.08|17524.08|17640.12|17520.12|10
1632304110000|2021-09-22 09:48:30|17644.13|17524.13|17648.12|17528.12|17648.12|17528.12|17644.13|17524.13|10
1632304120000|2021-09-22 09:48:40|17647.68|17527.68|17652.1|17532.1|17652.1|17532.1|17647.68|17527.68|10
1632304130000|2021-09-22 09:48:50|17652.23|17532.23|17653.07|17533.07|17653.07|17533.07|17651.47|17531.47|10
1632304140000|2021-09-22 09:49:00|17652.94|17532.94|17655.59|17535.59|17655.59|17535.59|17652.72|17532.72|10
1632304150000|2021-09-22 09:49:10|17655.02|17535.02|17656.92|17536.92|17656.92|17536.92|17655.02|17535.02|9
1632304160000|2021-09-22 09:49:20|17656.76|17536.76|17657.12|17537.12|17657.12|17537.12|17656.76|17536.76|10
1632304170000|2021-09-22 09:49:30|17656.48|17536.48|17650.68|17530.68|17656.89|17536.89|17650.61|17530.61|10
1632304180000|2021-09-22 09:49:40|17649.35|17529.35|17647.05|17527.05|17649.35|17529.35|17646.77|17526.77|10
1632304190000|2021-09-22 09:49:50|17647.13|17527.13|17651.51|17531.51|17651.59|17531.59|17646.56|17526.56|10
1632304200000|2021-09-22 09:50:00|17652.78|17532.78|17656.59|17536.59|17657.13|17537.13|17652.78|17532.78|10
1632304210000|2021-09-22 09:50:10|17656.74|17536.74|17660.36|17540.36|17660.52|17540.52|17656.74|17536.74|10
1632304220000|2021-09-22 09:50:20|17659.15|17539.15|17658.63|17538.63|17659.18|17539.18|17657.34|17537.34|10
1632304230000|2021-09-22 09:50:30|17658.41|17538.41|17659.31|17539.31|17659.31|17539.31|17658.32|17538.32|10
1632304240000|2021-09-22 09:50:40|17659.21|17539.21|17655.71|17535.71|17660.5|17540.5|17655.71|17535.71|10
1632304250000|2021-09-22 09:50:50|17655.68|17535.68|17648.1|17528.1|17655.68|17535.68|17648.1|17528.1|10
1632304260000|2021-09-22 09:51:00|17648.15|17528.15|17647.25|17527.25|17648.26|17528.26|17647.1|17527.1|10
1632304270000|2021-09-22 09:51:10|17647.45|17527.45|17650.02|17530.02|17650.27|17530.27|17647.45|17527.45|10
1632304280000|2021-09-22 09:51:20|17650.56|17530.56|17653.59|17533.59|17653.59|17533.59|17650.56|17530.56|10
1632304290000|2021-09-22 09:51:30|17653.67|17533.67|17654.96|17534.96|17655.48|17535.48|17653.67|17533.67|10
1632304300000|2021-09-22 09:51:40|17654.12|17534.12|17653.13|17533.13|17654.12|17534.12|17652.47|17532.47|10
1632304310000|2021-09-22 09:51:50|17653.01|17533.01|17651.72|17531.72|17653.89|17533.89|17651.72|17531.72|10
1632304320000|2021-09-22 09:52:00|17650.94|17530.94|17645.26|17525.26|17650.94|17530.94|17645.14|17525.14|10
1632304330000|2021-09-22 09:52:10|17645.44|17525.44|17640.77|17520.77|17645.44|17525.44|17640.77|17520.77|9
1632304340000|2021-09-22 09:52:20|17640.55|17520.55|17634.39|17514.39|17640.55|17520.55|17634.39|17514.39|10
1632304350000|2021-09-22 09:52:30|17634.09|17514.09|17629.66|17509.66|17634.09|17514.09|17628.91|17508.91|10
1632304360000|2021-09-22 09:52:40|17629.4|17509.4|17628.6|17508.6|17629.4|17509.4|17627.08|17507.08|10
1632304370000|2021-09-22 09:52:50|17628.49|17508.49|17631.78|17511.78|17631.78|17511.78|17628.49|17508.49|10
1632304380000|2021-09-22 09:53:00|17632.19|17512.19|17637.22|17517.22|17637.51|17517.51|17632.19|17512.19|10
1632304390000|2021-09-22 09:53:10|17637.65|17517.65|17635.94|17515.94|17637.92|17517.92|17635.94|17515.94|10
1632304400000|2021-09-22 09:53:20|17635.69|17515.69|17636.01|17516.01|17636.21|17516.21|17635|17515|10
1632304410000|2021-09-22 09:53:30|17636.04|17516.04|17637|17517|17637|17517|17635.75|17515.75|9
1632304420000|2021-09-22 09:53:40|17637.44|17517.44|17638.97|17518.97|17639|17519|17637.44|17517.44|10
1632304430000|2021-09-22 09:53:50|17640.03|17520.03|17640.09|17520.09|17640.66|17520.66|17640.03|17520.03|10
1632304440000|2021-09-22 09:54:00|17640.02|17520.02|17641.28|17521.28|17641.28|17521.28|17640.02|17520.02|9
1632304450000|2021-09-22 09:54:10|17641.05|17521.05|17642.13|17522.13|17642.37|17522.37|17641.05|17521.05|9
1632304460000|2021-09-22 09:54:20|17642.19|17522.19|17638.77|17518.77|17642.19|17522.19|17638.77|17518.77|10
1632304470000|2021-09-22 09:54:30|17638.36|17518.36|17640.41|17520.41|17640.41|17520.41|17638.36|17518.36|10
1632304480000|2021-09-22 09:54:40|17640.91|17520.91|17643.22|17523.22|17643.22|17523.22|17640.91|17520.91|10
1632304490000|2021-09-22 09:54:50|17643.11|17523.11|17648.17|17528.17|17648.47|17528.47|17643.11|17523.11|10
1632304500000|2021-09-22 09:55:00|17649.43|17529.43|17653.4|17533.4|17653.4|17533.4|17649.06|17529.06|10
1632304510000|2021-09-22 09:55:10|17653.62|17533.62|17659.08|17539.08|17659.08|17539.08|17653.62|17533.62|10
1632304520000|2021-09-22 09:55:20|17659.77|17539.77|17659.76|17539.76|17659.77|17539.77|17659.2|17539.2|9
1632304530000|2021-09-22 09:55:30|17659.93|17539.93|17660.77|17540.77|17660.77|17540.77|17659.53|17539.53|9
1632304540000|2021-09-22 09:55:40|17660.91|17540.91|17661.51|17541.51|17661.51|17541.51|17660.73|17540.73|10
1632304550000|2021-09-22 09:55:50|17662.51|17542.51|17662.55|17542.55|17663.43|17543.43|17662.51|17542.51|10
1632304560000|2021-09-22 09:56:00|17662.46|17542.46|17661.91|17541.91|17662.46|17542.46|17661.49|17541.49|9
1632304570000|2021-09-22 09:56:10|17661.32|17541.32|17661.1|17541.1|17661.99|17541.99|17660.92|17540.92|9
1632304580000|2021-09-22 09:56:20|17661.95|17541.95|17661.86|17541.86|17661.95|17541.95|17661.06|17541.06|7
1632304590000|2021-09-22 09:56:30|17662.09|17542.09|17660.83|17540.83|17662.76|17542.76|17660.83|17540.83|9
1632304600000|2021-09-22 09:56:40|17660.74|17540.74|17659.61|17539.61|17660.88|17540.88|17659.61|17539.61|9
1632304610000|2021-09-22 09:56:50|17659.59|17539.59|17661.54|17541.54|17662.02|17542.02|17659.59|17539.59|9
1632304620000|2021-09-22 09:57:00|17661.65|17541.65|17661.91|17541.91|17661.98|17541.98|17661.52|17541.52|10
1632304630000|2021-09-22 09:57:10|17661.56|17541.56|17661.19|17541.19|17661.57|17541.57|17661.11|17541.11|9
1632304640000|2021-09-22 09:57:20|17661.02|17541.02|17662.39|17542.39|17662.39|17542.39|17660.97|17540.97|9
1632304650000|2021-09-22 09:57:30|17662.5|17542.5|17659.02|17539.02|17662.5|17542.5|17659.02|17539.02|9
1632304660000|2021-09-22 09:57:40|17659.09|17539.09|17658.05|17538.05|17659.4|17539.4|17657.34|17537.34|9
1632304670000|2021-09-22 09:57:50|17658.1|17538.1|17661.66|17541.66|17662.04|17542.04|17658.1|17538.1|10
1632304680000|2021-09-22 09:58:00|17662.62|17542.62|17667.09|17547.09|17667.09|17547.09|17662.62|17542.62|10
1632304690000|2021-09-22 09:58:10|17666.06|17546.06|17668.16|17548.16|17668.16|17548.16|17666.06|17546.06|10
1632304700000|2021-09-22 09:58:20|17667.72|17547.72|17669.25|17549.25|17670.62|17550.62|17667.72|17547.72|9
1632304710000|2021-09-22 09:58:30|17669.55|17549.55|17669.06|17549.06|17669.68|17549.68|17669.06|17549.06|7
1632304720000|2021-09-22 09:58:40|17669.07|17549.07|17668.89|17548.89|17669.13|17549.13|17668.86|17548.86|9
1632304730000|2021-09-22 09:58:50|17668.61|17548.61|17667.9|17547.9|17668.66|17548.66|17667.9|17547.9|10
1632304740000|2021-09-22 09:59:00|17667.88|17547.88|17667.2|17547.2|17667.88|17547.88|17666.95|17546.95|7
1632304750000|2021-09-22 09:59:10|17666.72|17546.72|17669.65|17549.65|17669.65|17549.65|17666.72|17546.72|10
1632304760000|2021-09-22 09:59:20|17669.99|17549.99|17674.63|17554.63|17674.63|17554.63|17669.99|17549.99|10
1632304770000|2021-09-22 09:59:30|17674.47|17554.47|17677.19|17557.19|17677.53|17557.53|17674.37|17554.37|10
1632304780000|2021-09-22 09:59:40|17678.84|17558.84|17680.34|17560.34|17680.34|17560.34|17678.64|17558.64|9
1632304790000|2021-09-22 09:59:50|17680.69|17560.69|17683.11|17563.11|17683.11|17563.11|17680.69|17560.69|10
1632304800000|2021-09-22 10:00:00|17683.8|17563.8|17693.4|17573.4|17693.5|17573.5|17683.8|17563.8|10
1632304810000|2021-09-22 10:00:10|17694.15|17574.15|17700.19|17580.19|17700.21|17580.21|17694.15|17574.15|10
1632304820000|2021-09-22 10:00:20|17701.25|17581.25|17710.08|17590.08|17710.08|17590.08|17701.25|17581.25|9
1632304830000|2021-09-22 10:00:30|17712.52|17592.52|17717.08|17597.08|17717.08|17597.08|17712.52|17592.52|10
1632304840000|2021-09-22 10:00:40|17717.95|17597.95|17721.87|17601.87|17721.87|17601.87|17717.95|17597.95|10
1632304850000|2021-09-22 10:00:50|17721.73|17601.73|17722.81|17602.81|17723|17603|17721.73|17601.73|10
1632304860000|2021-09-22 10:01:00|17723.02|17603.02|17722.49|17602.49|17723.13|17603.13|17722.49|17602.49|10
1632304870000|2021-09-22 10:01:10|17722.25|17602.25|17720.37|17600.37|17723.92|17603.92|17720.3|17600.3|10
1632304880000|2021-09-22 10:01:20|17720.03|17600.03|17716.83|17596.83|17720.03|17600.03|17716.23|17596.23|10
1632304890000|2021-09-22 10:01:30|17717.24|17597.24|17714.47|17594.47|17717.64|17597.64|17714.19|17594.19|10
1632304900000|2021-09-22 10:01:40|17714.19|17594.19|17710.72|17590.72|17714.19|17594.19|17710.69|17590.69|10
1632304910000|2021-09-22 10:01:50|17710.67|17590.67|17703.25|17583.25|17710.67|17590.67|17703.25|17583.25|10
1632304920000|2021-09-22 10:02:00|17703.09|17583.09|17698.73|17578.73|17703.09|17583.09|17698.73|17578.73|9
1632304930000|2021-09-22 10:02:10|17698.47|17578.47|17697.91|17577.91|17698.55|17578.55|17697.72|17577.72|10
1632304940000|2021-09-22 10:02:20|17698.81|17578.81|17697.77|17577.77|17698.81|17578.81|17697.74|17577.74|10
1632304950000|2021-09-22 10:02:30|17697.47|17577.47|17693.77|17573.77|17697.5|17577.5|17693.16|17573.16|10
1632304960000|2021-09-22 10:02:40|17693.54|17573.54|17690.88|17570.88|17693.54|17573.54|17690.53|17570.53|10
1632304970000|2021-09-22 10:02:50|17690.79|17570.79|17686.82|17566.82|17690.79|17570.79|17686.82|17566.82|10
1632304980000|2021-09-22 10:03:00|17686.64|17566.64|17685.15|17565.15|17686.64|17566.64|17685.15|17565.15|10
1632304990000|2021-09-22 10:03:10|17684.83|17564.83|17683.19|17563.19|17684.83|17564.83|17683.19|17563.19|10
1632305000000|2021-09-22 10:03:20|17683.41|17563.41|17682.62|17562.62|17683.79|17563.79|17682.62|17562.62|9
1632305010000|2021-09-22 10:03:30|17682.46|17562.46|17680.85|17560.85|17683.09|17563.09|17680.55|17560.55|10
1632305020000|2021-09-22 10:03:40|17680.66|17560.66|17679.14|17559.14|17680.66|17560.66|17679.06|17559.06|10
1632305030000|2021-09-22 10:03:50|17679.05|17559.05|17678.18|17558.18|17679.14|17559.14|17678.18|17558.18|9
1632305040000|2021-09-22 10:04:00|17678.34|17558.34|17680.98|17560.98|17680.98|17560.98|17678.34|17558.34|10
1632305050000|2021-09-22 10:04:10|17680.97|17560.97|17679.97|17559.97|17682.07|17562.07|17679.97|17559.97|10
1632305060000|2021-09-22 10:04:20|17679.93|17559.93|17676.64|17556.64|17680.24|17560.24|17676.53|17556.53|10
1632305070000|2021-09-22 10:04:30|17676.79|17556.79|17672.76|17552.76|17676.79|17556.79|17672.76|17552.76|10
1632305080000|2021-09-22 10:04:40|17669.66|17549.66|17662.55|17542.55|17669.66|17549.66|17662.55|17542.55|10
1632305090000|2021-09-22 10:04:50|17662.57|17542.57|17662.17|17542.17|17662.57|17542.57|17661.54|17541.54|10
1632305100000|2021-09-22 10:05:00|17661.78|17541.78|17660.74|17540.74|17661.78|17541.78|17660.38|17540.38|10
1632305110000|2021-09-22 10:05:10|17661.09|17541.09|17662.05|17542.05|17662.05|17542.05|17659.77|17539.77|9
1632305120000|2021-09-22 10:05:20|17661.72|17541.72|17662.36|17542.36|17662.81|17542.81|17661.15|17541.15|10
1632305130000|2021-09-22 10:05:30|17662.37|17542.37|17662.7|17542.7|17663.09|17543.09|17662.32|17542.32|10
1632305140000|2021-09-22 10:05:40|17662.64|17542.64|17663.26|17543.26|17664.36|17544.36|17662.64|17542.64|9
1632305150000|2021-09-22 10:05:50|17664.06|17544.06|17664.5|17544.5|17664.67|17544.67|17663.45|17543.45|10
1632305160000|2021-09-22 10:06:00|17664.15|17544.15|17662.85|17542.85|17664.51|17544.51|17662.03|17542.03|10
1632305170000|2021-09-22 10:06:10|17663.25|17543.25|17651.2|17531.2|17664.46|17544.46|17651.2|17531.2|10
1632305180000|2021-09-22 10:06:20|17651.1|17531.1|17649.77|17529.77|17651.1|17531.1|17647.84|17527.84|9
1632305190000|2021-09-22 10:06:30|17650.64|17530.64|17655.12|17535.12|17655.65|17535.65|17650.64|17530.64|10
1632305200000|2021-09-22 10:06:40|17655.24|17535.24|17654.06|17534.06|17655.24|17535.24|17653.51|17533.51|10
1632305210000|2021-09-22 10:06:50|17654.64|17534.64|17654.63|17534.63|17656.53|17536.53|17654.63|17534.63|10
1632305220000|2021-09-22 10:07:00|17654.67|17534.67|17659.08|17539.08|17659.08|17539.08|17654.67|17534.67|10
1632305230000|2021-09-22 10:07:10|17659.2|17539.2|17658.93|17538.93|17660.19|17540.19|17658.72|17538.72|10
1632305240000|2021-09-22 10:07:20|17659.33|17539.33|17658.89|17538.89|17660.65|17540.65|17658.89|17538.89|10
1632305250000|2021-09-22 10:07:30|17658.3|17538.3|17657.02|17537.02|17658.3|17538.3|17655.61|17535.61|10
1632305260000|2021-09-22 10:07:40|17656.85|17536.85|17658.52|17538.52|17658.52|17538.52|17656.74|17536.74|10
1632305270000|2021-09-22 10:07:50|17658.47|17538.47|17659.99|17539.99|17660.36|17540.36|17658.47|17538.47|10
1632305280000|2021-09-22 10:08:00|17659.72|17539.72|17659.98|17539.98|17660.16|17540.16|17659.72|17539.72|10
1632305290000|2021-09-22 10:08:10|17659.96|17539.96|17663.19|17543.19|17663.19|17543.19|17659.96|17539.96|10
1632305300000|2021-09-22 10:08:20|17663.79|17543.79|17670.41|17550.41|17670.41|17550.41|17663.79|17543.79|10
1632305310000|2021-09-22 10:08:30|17669.34|17549.34|17672.8|17552.8|17672.8|17552.8|17669.34|17549.34|10
1632305320000|2021-09-22 10:08:40|17673.04|17553.04|17676.63|17556.63|17676.75|17556.75|17673.04|17553.04|10
1632305330000|2021-09-22 10:08:50|17676.57|17556.57|17675.74|17555.74|17677.09|17557.09|17675.74|17555.74|10
1632305340000|2021-09-22 10:09:00|17675.47|17555.47|17673.53|17553.53|17675.47|17555.47|17673.53|17553.53|10
1632305350000|2021-09-22 10:09:10|17672.07|17552.07|17670.76|17550.76|17672.23|17552.23|17670.76|17550.76|10
1632305360000|2021-09-22 10:09:20|17671.54|17551.54|17671.35|17551.35|17672.14|17552.14|17671.31|17551.31|10
1632305370000|2021-09-22 10:09:30|17671.34|17551.34|17670.74|17550.74|17671.4|17551.4|17670.02|17550.02|10
1632305380000|2021-09-22 10:09:40|17670.13|17550.13|17672.29|17552.29|17672.29|17552.29|17670.1|17550.1|10
1632305390000|2021-09-22 10:09:50|17672.44|17552.44|17675.61|17555.61|17675.61|17555.61|17672.44|17552.44|10
1632305400000|2021-09-22 10:10:00|17675.79|17555.79|17679.97|17559.97|17679.97|17559.97|17675.79|17555.79|10
1632305410000|2021-09-22 10:10:10|17680.45|17560.45|17685.43|17565.43|17685.43|17565.43|17680.45|17560.45|10
1632305420000|2021-09-22 10:10:20|17686.21|17566.21|17686.77|17566.77|17686.8|17566.8|17686.21|17566.21|9
1632305430000|2021-09-22 10:10:30|17686.55|17566.55|17688.9|17568.9|17688.9|17568.9|17686.14|17566.14|10
1632305440000|2021-09-22 10:10:40|17688.93|17568.93|17690.74|17570.74|17690.74|17570.74|17688.93|17568.93|10
1632305450000|2021-09-22 10:10:50|17690.55|17570.55|17693.39|17573.39|17693.39|17573.39|17690.41|17570.41|10
1632305460000|2021-09-22 10:11:00|17693.43|17573.43|17691.96|17571.96|17693.43|17573.43|17691.96|17571.96|10
1632305470000|2021-09-22 10:11:10|17691.95|17571.95|17688.31|17568.31|17691.95|17571.95|17688.31|17568.31|10
1632305480000|2021-09-22 10:11:20|17687.79|17567.79|17680.67|17560.67|17687.79|17567.79|17680.67|17560.67|10
1632305490000|2021-09-22 10:11:30|17680.46|17560.46|17676.14|17556.14|17680.46|17560.46|17676.14|17556.14|9
1632305500000|2021-09-22 10:11:40|17676.03|17556.03|17672.37|17552.37|17676.03|17556.03|17672.37|17552.37|10
1632305510000|2021-09-22 10:11:50|17671.9|17551.9|17671.8|17551.8|17672.35|17552.35|17671.8|17551.8|9
1632305520000|2021-09-22 10:12:00|17672.13|17552.13|17671.19|17551.19|17672.13|17552.13|17671.16|17551.16|10
1632305530000|2021-09-22 10:12:10|17670.13|17550.13|17669.83|17549.83|17670.13|17550.13|17668.55|17548.55|10
1632305540000|2021-09-22 10:12:20|17668.65|17548.65|17666.57|17546.57|17668.65|17548.65|17665.94|17545.94|10
1632305550000|2021-09-22 10:12:30|17666.72|17546.72|17665.75|17545.75|17666.72|17546.72|17665.69|17545.69|10
1632305560000|2021-09-22 10:12:40|17666.05|17546.05|17661.95|17541.95|17666.14|17546.14|17661.95|17541.95|10
1632305570000|2021-09-22 10:12:50|17660.57|17540.57|17656.36|17536.36|17660.73|17540.73|17656.36|17536.36|10
1632305580000|2021-09-22 10:13:00|17655|17535|17653.88|17533.88|17655.18|17535.18|17652.47|17532.47|10
1632305590000|2021-09-22 10:13:10|17652.19|17532.19|17651.84|17531.84|17652.65|17532.65|17651.84|17531.84|10
1632305600000|2021-09-22 10:13:20|17651.69|17531.69|17650.62|17530.62|17651.69|17531.69|17650.22|17530.22|9
1632305610000|2021-09-22 10:13:30|17650.6|17530.6|17647.29|17527.29|17650.67|17530.67|17647.24|17527.24|10
1632305620000|2021-09-22 10:13:40|17647.35|17527.35|17647.26|17527.26|17647.35|17527.35|17646.42|17526.42|10
1632305630000|2021-09-22 10:13:50|17647.38|17527.38|17650.12|17530.12|17650.12|17530.12|17647.38|17527.38|10
1632305640000|2021-09-22 10:14:00|17650.42|17530.42|17649.64|17529.64|17651.25|17531.25|17649.64|17529.64|10
1632305650000|2021-09-22 10:14:10|17647.26|17527.26|17647.36|17527.36|17647.36|17527.36|17645.61|17525.61|10
1632305660000|2021-09-22 10:14:20|17647.35|17527.35|17647.61|17527.61|17647.88|17527.88|17647.35|17527.35|10
1632305670000|2021-09-22 10:14:30|17647.68|17527.68|17646.67|17526.67|17648.03|17528.03|17646.38|17526.38|10
1632305680000|2021-09-22 10:14:40|17645.97|17525.97|17644.08|17524.08|17645.97|17525.97|17644.08|17524.08|10
1632305690000|2021-09-22 10:14:50|17644.04|17524.04|17644.01|17524.01|17644.06|17524.06|17643.22|17523.22|10
1632305700000|2021-09-22 10:15:00|17643.89|17523.89|17642.31|17522.31|17644.34|17524.34|17642.31|17522.31|9
1632305710000|2021-09-22 10:15:10|17642.22|17522.22|17643.14|17523.14|17643.14|17523.14|17641.84|17521.84|9
1632305720000|2021-09-22 10:15:20|17643.74|17523.74|17649.38|17529.38|17649.38|17529.38|17643.68|17523.68|10
1632305730000|2021-09-22 10:15:30|17649.47|17529.47|17653.48|17533.48|17653.48|17533.48|17649.47|17529.47|9
1632305740000|2021-09-22 10:15:40|17653.2|17533.2|17653.46|17533.46|17653.82|17533.82|17652.92|17532.92|10
1632305750000|2021-09-22 10:15:50|17653.19|17533.19|17652.45|17532.45|17653.19|17533.19|17652.14|17532.14|10
1632305760000|2021-09-22 10:16:00|17652.57|17532.57|17651.45|17531.45|17652.59|17532.59|17651.44|17531.44|10
1632305770000|2021-09-22 10:16:10|17651.15|17531.15|17648.2|17528.2|17651.15|17531.15|17648.2|17528.2|10
1632305780000|2021-09-22 10:16:20|17647.79|17527.79|17646.43|17526.43|17647.79|17527.79|17643.91|17523.91|10
1632305790000|2021-09-22 10:16:30|17646.62|17526.62|17654|17534|17654|17534|17646.62|17526.62|10
1632305800000|2021-09-22 10:16:40|17654.6|17534.6|17660.21|17540.21|17660.33|17540.33|17654.6|17534.6|10
1632305810000|2021-09-22 10:16:50|17660.01|17540.01|17661.55|17541.55|17661.55|17541.55|17659.65|17539.65|10
1632305820000|2021-09-22 10:17:00|17661.4|17541.4|17665.97|17545.97|17665.97|17545.97|17661.3|17541.3|9
1632305830000|2021-09-22 10:17:10|17665.98|17545.98|17669.58|17549.58|17669.58|17549.58|17665.98|17545.98|10
1632305840000|2021-09-22 10:17:20|17670.49|17550.49|17675.82|17555.82|17676.11|17556.11|17670.49|17550.49|10
1632305850000|2021-09-22 10:17:30|17675.96|17555.96|17676.47|17556.47|17677.38|17557.38|17675.81|17555.81|9
1632305860000|2021-09-22 10:17:40|17675.93|17555.93|17674.38|17554.38|17675.93|17555.93|17674.38|17554.38|10
1632305870000|2021-09-22 10:17:50|17674.19|17554.19|17676.14|17556.14|17676.14|17556.14|17674.19|17554.19|10
1632305880000|2021-09-22 10:18:00|17676.84|17556.84|17677.72|17557.72|17677.72|17557.72|17676.72|17556.72|8
1632305890000|2021-09-22 10:18:10|17677.36|17557.36|17678.93|17558.93|17678.93|17558.93|17677.05|17557.05|8
1632305900000|2021-09-22 10:18:20|17679.9|17559.9|17684.86|17564.86|17684.86|17564.86|17679.9|17559.9|10
1632305910000|2021-09-22 10:18:30|17685.11|17565.11|17690.1|17570.1|17690.16|17570.16|17685.11|17565.11|10
1632305920000|2021-09-22 10:18:40|17689.36|17569.36|17690.18|17570.18|17690.18|17570.18|17689.26|17569.26|10
1632305930000|2021-09-22 10:18:50|17690.5|17570.5|17696|17576|17696|17576|17690.5|17570.5|10
1632305940000|2021-09-22 10:19:00|17697.26|17577.26|17695.79|17575.79|17697.26|17577.26|17695.79|17575.79|10
1632305950000|2021-09-22 10:19:10|17696.25|17576.25|17691.93|17571.93|17696.25|17576.25|17691.83|17571.83|10
1632305960000|2021-09-22 10:19:20|17691.91|17571.91|17695.16|17575.16|17695.19|17575.19|17691.53|17571.53|10
1632305970000|2021-09-22 10:19:30|17694.99|17574.99|17693.84|17573.84|17694.99|17574.99|17693.78|17573.78|7
1632305980000|2021-09-22 10:19:40|17693.56|17573.56|17695.75|17575.75|17695.75|17575.75|17693.54|17573.54|10
1632305990000|2021-09-22 10:19:50|17696|17576|17698.23|17578.23|17698.25|17578.25|17696|17576|9
1632306000000|2021-09-22 10:20:00|17697.59|17577.59|17694.59|17574.59|17697.59|17577.59|17694.59|17574.59|10
1632306010000|2021-09-22 10:20:10|17694.6|17574.6|17692.46|17572.46|17694.63|17574.63|17692.26|17572.26|10
1632306020000|2021-09-22 10:20:20|17692.43|17572.43|17701.62|17581.62|17701.62|17581.62|17692.43|17572.43|10
1632306030000|2021-09-22 10:20:30|17702.61|17582.61|17703.04|17583.04|17704.33|17584.33|17702.61|17582.61|10
1632306040000|2021-09-22 10:20:40|17703.06|17583.06|17701.9|17581.9|17703.06|17583.06|17701.9|17581.9|10
1632306050000|2021-09-22 10:20:50|17701.95|17581.95|17700.95|17580.95|17702.57|17582.57|17700.95|17580.95|10
1632306060000|2021-09-22 10:21:00|17700.36|17580.36|17696.99|17576.99|17700.36|17580.36|17696.48|17576.48|10
1632306070000|2021-09-22 10:21:10|17697.32|17577.32|17702.3|17582.3|17702.3|17582.3|17697.32|17577.32|10
1632306080000|2021-09-22 10:21:20|17703.56|17583.56|17705.72|17585.72|17705.8|17585.8|17703.56|17583.56|10
1632306090000|2021-09-22 10:21:30|17705.04|17585.04|17705.56|17585.56|17705.63|17585.63|17704.35|17584.35|10
1632306100000|2021-09-22 10:21:40|17705.61|17585.61|17706.46|17586.46|17706.46|17586.46|17705.61|17585.61|10
1632306110000|2021-09-22 10:21:50|17707.02|17587.02|17705.54|17585.54|17707.46|17587.46|17705.54|17585.54|10
1632306120000|2021-09-22 10:22:00|17705.5|17585.5|17702.56|17582.56|17705.5|17585.5|17702.56|17582.56|10
1632306130000|2021-09-22 10:22:10|17702.86|17582.86|17701.57|17581.57|17702.86|17582.86|17701.18|17581.18|10
1632306140000|2021-09-22 10:22:20|17702|17582|17698.94|17578.94|17702.07|17582.07|17698.94|17578.94|10
1632306150000|2021-09-22 10:22:30|17699.34|17579.34|17694.03|17574.03|17699.34|17579.34|17694.03|17574.03|10
1632306160000|2021-09-22 10:22:40|17693.96|17573.96|17689.09|17569.09|17693.96|17573.96|17689.09|17569.09|10
1632306170000|2021-09-22 10:22:50|17688.15|17568.15|17682.54|17562.54|17688.17|17568.17|17682.54|17562.54|10
1632306180000|2021-09-22 10:23:00|17682.47|17562.47|17681.36|17561.36|17682.47|17562.47|17680.81|17560.81|10
1632306190000|2021-09-22 10:23:10|17681.18|17561.18|17675.66|17555.66|17681.55|17561.55|17675.66|17555.66|10
1632306200000|2021-09-22 10:23:20|17675.05|17555.05|17665.89|17545.89|17675.05|17555.05|17665.89|17545.89|10
1632306210000|2021-09-22 10:23:30|17664.38|17544.38|17663.78|17543.78|17664.38|17544.38|17663.31|17543.31|9
1632306220000|2021-09-22 10:23:40|17663.9|17543.9|17662.14|17542.14|17663.9|17543.9|17662.14|17542.14|9
1632306230000|2021-09-22 10:23:50|17661.94|17541.94|17659.48|17539.48|17661.94|17541.94|17659.48|17539.48|10
1632306240000|2021-09-22 10:24:00|17659.35|17539.35|17658.99|17538.99|17659.35|17539.35|17657.73|17537.73|10
1632306250000|2021-09-22 10:24:10|17658.6|17538.6|17653.14|17533.14|17658.6|17538.6|17653.14|17533.14|10
1632306260000|2021-09-22 10:24:20|17652.68|17532.68|17647.35|17527.35|17652.68|17532.68|17647.35|17527.35|10
1632306270000|2021-09-22 10:24:30|17647.26|17527.26|17642.3|17522.3|17647.26|17527.26|17642.1|17522.1|10
1632306280000|2021-09-22 10:24:40|17641.92|17521.92|17634.27|17514.27|17641.92|17521.92|17633.93|17513.93|10
1632306290000|2021-09-22 10:24:50|17634.1|17514.1|17629.46|17509.46|17634.1|17514.1|17629.23|17509.23|10
1632306300000|2021-09-22 10:25:00|17629.43|17509.43|17629.23|17509.23|17629.95|17509.95|17629.23|17509.23|10
1632306310000|2021-09-22 10:25:10|17629.42|17509.42|17626.67|17506.67|17629.42|17509.42|17626.67|17506.67|9
1632306320000|2021-09-22 10:25:20|17626.35|17506.35|17626.52|17506.52|17626.62|17506.62|17625.77|17505.77|9
1632306330000|2021-09-22 10:25:30|17626.73|17506.73|17626.49|17506.49|17628.56|17508.56|17626.49|17506.49|10
1632306340000|2021-09-22 10:25:40|17626.19|17506.19|17626.91|17506.91|17626.91|17506.91|17625.84|17505.84|10
1632306350000|2021-09-22 10:25:50|17626.63|17506.63|17625.97|17505.97|17626.95|17506.95|17625.89|17505.89|9
1632306360000|2021-09-22 10:26:00|17626.43|17506.43|17625.92|17505.92|17626.79|17506.79|17625.92|17505.92|10
1632306370000|2021-09-22 10:26:10|17625.69|17505.69|17619.37|17499.37|17625.69|17505.69|17619.37|17499.37|10
1632306380000|2021-09-22 10:26:20|17618.89|17498.89|17612.85|17492.85|17618.89|17498.89|17612.85|17492.85|10
1632306390000|2021-09-22 10:26:30|17610.83|17490.83|17601.67|17481.67|17610.83|17490.83|17601.5|17481.5|10
1632306400000|2021-09-22 10:26:40|17601.5|17481.5|17600.23|17480.23|17601.5|17481.5|17599.4|17479.4|10
1632306410000|2021-09-22 10:26:50|17601.24|17481.24|17600.78|17480.78|17601.69|17481.69|17599.85|17479.85|9
1632306420000|2021-09-22 10:27:00|17601.1|17481.1|17599.83|17479.83|17601.74|17481.74|17599.83|17479.83|10
1632306430000|2021-09-22 10:27:10|17597.91|17477.91|17593.42|17473.42|17597.91|17477.91|17593.42|17473.42|9
1632306440000|2021-09-22 10:27:20|17593.2|17473.2|17588.76|17468.76|17593.2|17473.2|17588.62|17468.62|10
1632306450000|2021-09-22 10:27:30|17588.81|17468.81|17589.98|17469.98|17590.8|17470.8|17588.81|17468.81|10
1632306460000|2021-09-22 10:27:40|17589.97|17469.97|17588.02|17468.02|17590.09|17470.09|17588.02|17468.02|8
1632306470000|2021-09-22 10:27:50|17587.62|17467.62|17585.7|17465.7|17587.62|17467.62|17585.7|17465.7|9
1632306480000|2021-09-22 10:28:00|17585.93|17465.93|17585.62|17465.62|17586.97|17466.97|17585.62|17465.62|9
1632306490000|2021-09-22 10:28:10|17585.02|17465.02|17578.92|17458.92|17585.02|17465.02|17578.92|17458.92|10
1632306500000|2021-09-22 10:28:20|17578.43|17458.43|17580.29|17460.29|17580.29|17460.29|17577.72|17457.72|10
1632306510000|2021-09-22 10:28:30|17580.34|17460.34|17576.58|17456.58|17580.34|17460.34|17576.58|17456.58|10
1632306520000|2021-09-22 10:28:40|17575.67|17455.67|17570.99|17450.99|17575.67|17455.67|17570.99|17450.99|10
1632306530000|2021-09-22 10:28:50|17571.11|17451.11|17570.08|17450.08|17571.53|17451.53|17569.34|17449.34|10
1632306540000|2021-09-22 10:29:00|17570.03|17450.03|17573.82|17453.82|17573.82|17453.82|17570.03|17450.03|10
1632306550000|2021-09-22 10:29:10|17574.08|17454.08|17578.79|17458.79|17578.79|17458.79|17574.08|17454.08|10
1632306560000|2021-09-22 10:29:20|17579.29|17459.29|17581.55|17461.55|17582.45|17462.45|17579.29|17459.29|10
1632306570000|2021-09-22 10:29:30|17581.22|17461.22|17577.43|17457.43|17581.29|17461.29|17577.43|17457.43|10
1632306580000|2021-09-22 10:29:40|17577.4|17457.4|17577.44|17457.44|17577.54|17457.54|17576.57|17456.57|10
1632306590000|2021-09-22 10:29:50|17577.25|17457.25|17577.11|17457.11|17577.5|17457.5|17576.96|17456.96|9
1632306600000|2021-09-22 10:30:00|17577.34|17457.34|17580.83|17460.83|17580.83|17460.83|17576.28|17456.28|10
1632306610000|2021-09-22 10:30:10|17581.49|17461.49|17582.53|17462.53|17582.53|17462.53|17581.22|17461.22|10
1632306620000|2021-09-22 10:30:20|17583.14|17463.14|17596.76|17476.76|17596.76|17476.76|17583.14|17463.14|10
1632306630000|2021-09-22 10:30:30|17599.35|17479.35|17610|17490|17610|17490|17599.24|17479.24|10
1632306640000|2021-09-22 10:30:40|17609.39|17489.39|17605.61|17485.61|17609.72|17489.72|17605.61|17485.61|10
1632306650000|2021-09-22 10:30:50|17605.29|17485.29|17608.66|17488.66|17608.66|17488.66|17605.29|17485.29|10
1632306660000|2021-09-22 10:31:00|17608.84|17488.84|17608.24|17488.24|17609.01|17489.01|17607.35|17487.35|10
1632306670000|2021-09-22 10:31:10|17608.27|17488.27|17609.27|17489.27|17609.27|17489.27|17607.64|17487.64|10
1632306680000|2021-09-22 10:31:20|17609.81|17489.81|17613.03|17493.03|17613.05|17493.05|17609.81|17489.81|10
1632306690000|2021-09-22 10:31:30|17613.38|17493.38|17616.69|17496.69|17616.69|17496.69|17613.38|17493.38|10
1632306700000|2021-09-22 10:31:40|17616.46|17496.46|17616.88|17496.88|17616.97|17496.97|17616.06|17496.06|9
1632306710000|2021-09-22 10:31:50|17616.89|17496.89|17622.44|17502.44|17622.44|17502.44|17616.89|17496.89|10
1632306720000|2021-09-22 10:32:00|17622.19|17502.19|17623.62|17503.62|17624.69|17504.69|17622.19|17502.19|9
1632306730000|2021-09-22 10:32:10|17624|17504|17623.79|17503.79|17624|17504|17623.26|17503.26|10
1632306740000|2021-09-22 10:32:20|17623.85|17503.85|17627.43|17507.43|17627.43|17507.43|17623.85|17503.85|10
1632306750000|2021-09-22 10:32:30|17628.35|17508.35|17635.49|17515.49|17635.49|17515.49|17628.35|17508.35|10
1632306760000|2021-09-22 10:32:40|17637.14|17517.14|17644.66|17524.66|17644.66|17524.66|17637.14|17517.14|10
1632306770000|2021-09-22 10:32:50|17644.53|17524.53|17643.9|17523.9|17645.21|17525.21|17643.9|17523.9|10
1632306780000|2021-09-22 10:33:00|17643.76|17523.76|17644.83|17524.83|17644.83|17524.83|17643.76|17523.76|10
1632306790000|2021-09-22 10:33:10|17644.59|17524.59|17645.12|17525.12|17645.43|17525.43|17644.59|17524.59|10
1632306800000|2021-09-22 10:33:20|17644.93|17524.93|17646.76|17526.76|17647.01|17527.01|17644.93|17524.93|10
1632306810000|2021-09-22 10:33:30|17646.74|17526.74|17649.8|17529.8|17649.88|17529.88|17646.74|17526.74|9
1632306820000|2021-09-22 10:33:40|17649.87|17529.87|17645.9|17525.9|17649.87|17529.87|17645.9|17525.9|10
1632306830000|2021-09-22 10:33:50|17645.26|17525.26|17644.5|17524.5|17645.26|17525.26|17643.48|17523.48|10
1632306840000|2021-09-22 10:34:00|17644.75|17524.75|17649.49|17529.49|17649.49|17529.49|17644.74|17524.74|9
1632306850000|2021-09-22 10:34:10|17650.04|17530.04|17648.82|17528.82|17650.94|17530.94|17648.82|17528.82|10
1632306860000|2021-09-22 10:34:20|17648.45|17528.45|17643.6|17523.6|17648.45|17528.45|17643.6|17523.6|10
1632306870000|2021-09-22 10:34:30|17642.82|17522.82|17640.14|17520.14|17642.82|17522.82|17639.97|17519.97|10
1632306880000|2021-09-22 10:34:40|17641.64|17521.64|17632.13|17512.13|17641.64|17521.64|17632.13|17512.13|10
1632306890000|2021-09-22 10:34:50|17631.77|17511.77|17630.07|17510.07|17631.77|17511.77|17630.07|17510.07|10
1632306900000|2021-09-22 10:35:00|17630|17510|17622.86|17502.86|17630|17510|17622.27|17502.27|10
1632306910000|2021-09-22 10:35:10|17623.5|17503.5|17623.86|17503.86|17623.86|17503.86|17621.03|17501.03|10
1632306920000|2021-09-22 10:35:20|17623.03|17503.03|17618.82|17498.82|17623.03|17503.03|17618.82|17498.82|10
1632306930000|2021-09-22 10:35:30|17618.13|17498.13|17618.12|17498.12|17618.94|17498.94|17617.92|17497.92|10
1632306940000|2021-09-22 10:35:40|17617.95|17497.95|17614.64|17494.64|17618.26|17498.26|17614.64|17494.64|10
1632306950000|2021-09-22 10:35:50|17613.01|17493.01|17603.04|17483.04|17613.01|17493.01|17603.04|17483.04|10
1632306960000|2021-09-22 10:36:00|17603.11|17483.11|17596.07|17476.07|17603.11|17483.11|17596.07|17476.07|10
1632306970000|2021-09-22 10:36:10|17594.03|17474.03|17589.76|17469.76|17594.45|17474.45|17589.76|17469.76|10
1632306980000|2021-09-22 10:36:20|17591.33|17471.33|17592.77|17472.77|17592.97|17472.97|17591.33|17471.33|10
1632306990000|2021-09-22 10:36:30|17592.96|17472.96|17593.51|17473.51|17594.15|17474.15|17592.86|17472.86|10
1632307000000|2021-09-22 10:36:40|17593.6|17473.6|17594.17|17474.17|17594.35|17474.35|17592.76|17472.76|10
1632307010000|2021-09-22 10:36:50|17593.12|17473.12|17589|17469|17593.12|17473.12|17588.95|17468.95|10
1632307020000|2021-09-22 10:37:00|17588.74|17468.74|17588.36|17468.36|17588.74|17468.74|17588.07|17468.07|10
1632307030000|2021-09-22 10:37:10|17586.91|17466.91|17583.8|17463.8|17586.91|17466.91|17583.8|17463.8|10
1632307040000|2021-09-22 10:37:20|17584.51|17464.51|17584.48|17464.48|17585.32|17465.32|17584.48|17464.48|10
1632307050000|2021-09-22 10:37:30|17585.2|17465.2|17584.26|17464.26|17585.2|17465.2|17584.26|17464.26|10
1632307060000|2021-09-22 10:37:40|17584.01|17464.01|17585.76|17465.76|17585.76|17465.76|17583.85|17463.85|10
1632307070000|2021-09-22 10:37:50|17586.22|17466.22|17584.31|17464.31|17587.56|17467.56|17584.31|17464.31|10
1632307080000|2021-09-22 10:38:00|17584.15|17464.15|17582.4|17462.4|17584.15|17464.15|17582.4|17462.4|10
1632307090000|2021-09-22 10:38:10|17582.24|17462.24|17576.65|17456.65|17582.24|17462.24|17576.65|17456.65|10
1632307100000|2021-09-22 10:38:20|17576.86|17456.86|17573.26|17453.26|17576.86|17456.86|17573.26|17453.26|10
1632307110000|2021-09-22 10:38:30|17571|17451|17569.31|17449.31|17571.32|17451.32|17569.31|17449.31|10
1632307120000|2021-09-22 10:38:40|17568.47|17448.47|17564.57|17444.57|17568.93|17448.93|17564.57|17444.57|10
1632307130000|2021-09-22 10:38:50|17564.4|17444.4|17561.08|17441.08|17564.4|17444.4|17561.08|17441.08|10
1632307140000|2021-09-22 10:39:00|17559.25|17439.25|17550.61|17430.61|17559.25|17439.25|17550.61|17430.61|10
1632307150000|2021-09-22 10:39:10|17549.84|17429.84|17541.94|17421.94|17549.84|17429.84|17541.9|17421.9|10
1632307160000|2021-09-22 10:39:20|17542.12|17422.12|17549.29|17429.29|17549.93|17429.93|17541.7|17421.7|10
1632307170000|2021-09-22 10:39:30|17549.5|17429.5|17546.86|17426.86|17549.5|17429.5|17546.86|17426.86|10
1632307180000|2021-09-22 10:39:40|17546.15|17426.15|17541.1|17421.1|17546.15|17426.15|17541.1|17421.1|10
1632307190000|2021-09-22 10:39:50|17540.12|17420.12|17544.38|17424.38|17544.38|17424.38|17539.56|17419.56|10
1632307200000|2021-09-22 10:40:00|17544.83|17424.83|17551.15|17431.15|17551.15|17431.15|17544.64|17424.64|10
1632307210000|2021-09-22 10:40:10|17551.5|17431.5|17559.91|17439.91|17560.14|17440.14|17551.5|17431.5|10
1632307220000|2021-09-22 10:40:20|17559.74|17439.74|17563.81|17443.81|17563.81|17443.81|17559.63|17439.63|10
1632307230000|2021-09-22 10:40:30|17563.13|17443.13|17565.28|17445.28|17565.28|17445.28|17562.87|17442.87|10
1632307240000|2021-09-22 10:40:40|17565.76|17445.76|17567|17447|17568.39|17448.39|17565.76|17445.76|10
1632307250000|2021-09-22 10:40:50|17565.28|17445.28|17563.31|17443.31|17565.28|17445.28|17562.82|17442.82|10
1632307260000|2021-09-22 10:41:00|17563.55|17443.55|17571.2|17451.2|17571.2|17451.2|17563.54|17443.54|10
1632307270000|2021-09-22 10:41:10|17571.28|17451.28|17576.12|17456.12|17576.32|17456.32|17571.28|17451.28|10
1632307280000|2021-09-22 10:41:20|17576.01|17456.01|17575.46|17455.46|17576.01|17456.01|17574.14|17454.14|10
1632307290000|2021-09-22 10:41:30|17575.53|17455.53|17576.26|17456.26|17577.12|17457.12|17575.35|17455.35|10
1632307300000|2021-09-22 10:41:40|17577.22|17457.22|17576.14|17456.14|17579.04|17459.04|17576.14|17456.14|10
1632307310000|2021-09-22 10:41:50|17576.2|17456.2|17571.11|17451.11|17576.2|17456.2|17571.08|17451.08|9
1632307320000|2021-09-22 10:42:00|17571.6|17451.6|17567.6|17447.6|17572.13|17452.13|17567.02|17447.02|10
1632307330000|2021-09-22 10:42:10|17566.4|17446.4|17565.79|17445.79|17566.94|17446.94|17565.53|17445.53|10
1632307340000|2021-09-22 10:42:20|17565.86|17445.86|17560.93|17440.93|17565.99|17445.99|17560.93|17440.93|10
1632307350000|2021-09-22 10:42:30|17560.54|17440.54|17552.47|17432.47|17560.54|17440.54|17552.47|17432.47|10
1632307360000|2021-09-22 10:42:40|17552.51|17432.51|17548.68|17428.68|17552.51|17432.51|17548.68|17428.68|10
1632307370000|2021-09-22 10:42:50|17548.59|17428.59|17545.01|17425.01|17549.01|17429.01|17545.01|17425.01|10
1632307380000|2021-09-22 10:43:00|17545.13|17425.13|17541.23|17421.23|17545.29|17425.29|17541.23|17421.23|10
1632307390000|2021-09-22 10:43:10|17540.58|17420.58|17538.37|17418.37|17540.58|17420.58|17536.78|17416.78|10
1632307400000|2021-09-22 10:43:20|17538.22|17418.22|17528.73|17408.73|17538.58|17418.58|17528.73|17408.73|10
1632307410000|2021-09-22 10:43:30|17528.49|17408.49|17528.35|17408.35|17528.49|17408.49|17526.77|17406.77|10
1632307420000|2021-09-22 10:43:40|17528.29|17408.29|17521.68|17401.68|17528.45|17408.45|17521.68|17401.68|10
1632307430000|2021-09-22 10:43:50|17520.63|17400.63|17517.16|17397.16|17520.63|17400.63|17517.16|17397.16|10
1632307440000|2021-09-22 10:44:00|17516.42|17396.42|17519.15|17399.15|17519.15|17399.15|17515.92|17395.92|10
1632307450000|2021-09-22 10:44:10|17519.45|17399.45|17524.13|17404.13|17524.13|17404.13|17519.45|17399.45|10
1632307460000|2021-09-22 10:44:20|17524.69|17404.69|17527.73|17407.73|17527.85|17407.85|17524.28|17404.28|10
1632307470000|2021-09-22 10:44:30|17526.33|17406.33|17521.29|17401.29|17526.33|17406.33|17521.29|17401.29|10
1632307480000|2021-09-22 10:44:40|17521.97|17401.97|17512.7|17392.7|17521.97|17401.97|17512.7|17392.7|10
1632307490000|2021-09-22 10:44:50|17511.66|17391.66|17496.99|17376.99|17511.66|17391.66|17496.99|17376.99|10
1632307500000|2021-09-22 10:45:00|17494.7|17374.7|17489.32|17369.32|17496.47|17376.47|17489.21|17369.21|10
1632307510000|2021-09-22 10:45:10|17489.14|17369.14|17486.35|17366.35|17489.14|17369.14|17482.38|17362.38|9
1632307520000|2021-09-22 10:45:20|17487.5|17367.5|17503.02|17383.02|17503.02|17383.02|17487.5|17367.5|10
1632307530000|2021-09-22 10:45:30|17502.67|17382.67|17502.95|17382.95|17502.95|17382.95|17501.89|17381.89|10
1632307540000|2021-09-22 10:45:40|17504.13|17384.13|17506.85|17386.85|17507.13|17387.13|17504.13|17384.13|10
1632307550000|2021-09-22 10:45:50|17506.99|17386.99|17511.39|17391.39|17511.39|17391.39|17506.63|17386.63|10
1632307560000|2021-09-22 10:46:00|17511.15|17391.15|17517.65|17397.65|17517.65|17397.65|17511.15|17391.15|10
1632307570000|2021-09-22 10:46:10|17518.35|17398.35|17524.52|17404.52|17524.52|17404.52|17518.17|17398.17|9
1632307580000|2021-09-22 10:46:20|17524.59|17404.59|17533.6|17413.6|17533.6|17413.6|17524.59|17404.59|10
1632307590000|2021-09-22 10:46:30|17534.2|17414.2|17535.37|17415.37|17535.67|17415.67|17534.2|17414.2|10
1632307600000|2021-09-22 10:46:40|17535.07|17415.07|17535.36|17415.36|17535.91|17415.91|17535|17415|10
1632307610000|2021-09-22 10:46:50|17535.34|17415.34|17536.25|17416.25|17537.4|17417.4|17534.77|17414.77|8
1632307620000|2021-09-22 10:47:00|17536.24|17416.24|17527.6|17407.6|17537.09|17417.09|17527.6|17407.6|10
1632307630000|2021-09-22 10:47:10|17528.03|17408.03|17529.73|17409.73|17529.93|17409.93|17527.9|17407.9|10
1632307640000|2021-09-22 10:47:20|17529.99|17409.99|17533.79|17413.79|17533.79|17413.79|17529.99|17409.99|9
1632307650000|2021-09-22 10:47:30|17534.31|17414.31|17535.82|17415.82|17536.06|17416.06|17534.31|17414.31|10
1632307660000|2021-09-22 10:47:40|17536.29|17416.29|17537.88|17417.88|17537.88|17417.88|17536.29|17416.29|10
1632307670000|2021-09-22 10:47:50|17537.8|17417.8|17539.15|17419.15|17539.39|17419.39|17537.8|17417.8|9
1632307680000|2021-09-22 10:48:00|17539.67|17419.67|17544.03|17424.03|17544.38|17424.38|17539.67|17419.67|10
1632307690000|2021-09-22 10:48:10|17544.58|17424.58|17546.04|17426.04|17546.04|17426.04|17544.46|17424.46|9
1632307700000|2021-09-22 10:48:20|17546.55|17426.55|17548.4|17428.4|17548.4|17428.4|17545.44|17425.44|10
1632307710000|2021-09-22 10:48:30|17548.34|17428.34|17548.7|17428.7|17549.3|17429.3|17548.34|17428.34|10
1632307720000|2021-09-22 10:48:40|17548.88|17428.88|17546.7|17426.7|17549.56|17429.56|17546.7|17426.7|9
1632307730000|2021-09-22 10:48:50|17546.15|17426.15|17544.92|17424.92|17546.15|17426.15|17544.92|17424.92|6
1632307740000|2021-09-22 10:49:00|17545.31|17425.31|17546.37|17426.37|17547.12|17427.12|17545.31|17425.31|9
1632307750000|2021-09-22 10:49:10|17545.88|17425.88|17539.38|17419.38|17545.88|17425.88|17539.38|17419.38|10
1632307760000|2021-09-22 10:49:20|17539.26|17419.26|17536.52|17416.52|17539.26|17419.26|17536.52|17416.52|10
1632307770000|2021-09-22 10:49:30|17535.75|17415.75|17535.84|17415.84|17536.37|17416.37|17535.25|17415.25|10
1632307780000|2021-09-22 10:49:40|17535.97|17415.97|17537.46|17417.46|17537.68|17417.68|17535.97|17415.97|10
1632307790000|2021-09-22 10:49:50|17536.42|17416.42|17529.19|17409.19|17536.42|17416.42|17529.19|17409.19|10
1632307800000|2021-09-22 10:50:00|17529.42|17409.42|17518.13|17398.13|17529.42|17409.42|17518.13|17398.13|10
1632307810000|2021-09-22 10:50:10|17518.86|17398.86|17518.16|17398.16|17518.86|17398.86|17516.26|17396.26|9
1632307820000|2021-09-22 10:50:20|17518.24|17398.24|17517.62|17397.62|17518.24|17398.24|17515.95|17395.95|10
1632307830000|2021-09-22 10:50:30|17517.68|17397.68|17518.16|17398.16|17518.63|17398.63|17517.52|17397.52|9
1632307840000|2021-09-22 10:50:40|17519.27|17399.27|17516.95|17396.95|17520.13|17400.13|17516.95|17396.95|10
1632307850000|2021-09-22 10:50:50|17517.09|17397.09|17516.94|17396.94|17517.09|17397.09|17516.01|17396.01|10
1632307860000|2021-09-22 10:51:00|17516.05|17396.05|17518.91|17398.91|17518.91|17398.91|17516.05|17396.05|10
1632307870000|2021-09-22 10:51:10|17517.96|17397.96|17518.72|17398.72|17518.72|17398.72|17517.96|17397.96|10
1632307880000|2021-09-22 10:51:20|17519.03|17399.03|17517.61|17397.61|17520.19|17400.19|17517.57|17397.57|10
1632307890000|2021-09-22 10:51:30|17517.2|17397.2|17519.61|17399.61|17519.61|17399.61|17516.45|17396.45|10
1632307900000|2021-09-22 10:51:40|17520.26|17400.26|17530.39|17410.39|17530.39|17410.39|17520.26|17400.26|10
1632307910000|2021-09-22 10:51:50|17530.27|17410.27|17530.8|17410.8|17530.8|17410.8|17529.6|17409.6|10
1632307920000|2021-09-22 10:52:00|17531.73|17411.73|17535.06|17415.06|17535.06|17415.06|17531.73|17411.73|9
1632307930000|2021-09-22 10:52:10|17535.41|17415.41|17536.81|17416.81|17536.92|17416.92|17535.41|17415.41|9
1632307940000|2021-09-22 10:52:20|17536.7|17416.7|17535.86|17415.86|17537.28|17417.28|17535.86|17415.86|10
1632307950000|2021-09-22 10:52:30|17535.76|17415.76|17532.89|17412.89|17535.76|17415.76|17532.65|17412.65|10
1632307960000|2021-09-22 10:52:40|17532.94|17412.94|17531.6|17411.6|17533.21|17413.21|17531.6|17411.6|9
1632307970000|2021-09-22 10:52:50|17531.68|17411.68|17530.73|17410.73|17533.03|17413.03|17530.73|17410.73|10
1632307980000|2021-09-22 10:53:00|17531.51|17411.51|17534.17|17414.17|17534.17|17414.17|17531.24|17411.24|10
1632307990000|2021-09-22 10:53:10|17534.6|17414.6|17535.04|17415.04|17535.52|17415.52|17534.6|17414.6|10
1632308000000|2021-09-22 10:53:20|17535.34|17415.34|17534.52|17414.52|17537.71|17417.71|17534.52|17414.52|10
1632308010000|2021-09-22 10:53:30|17534.48|17414.48|17535.77|17415.77|17535.77|17415.77|17533.79|17413.79|8
1632308020000|2021-09-22 10:53:40|17535.15|17415.15|17536.66|17416.66|17536.66|17416.66|17535.08|17415.08|8
1632308030000|2021-09-22 10:53:50|17536.7|17416.7|17536.3|17416.3|17536.7|17416.7|17535.89|17415.89|8
1632308040000|2021-09-22 10:54:00|17536.23|17416.23|17537.34|17417.34|17537.34|17417.34|17535.96|17415.96|10
1632308050000|2021-09-22 10:54:10|17537.23|17417.23|17540.23|17420.23|17540.23|17420.23|17537.23|17417.23|9
1632308060000|2021-09-22 10:54:20|17539.94|17419.94|17543.11|17423.11|17543.11|17423.11|17539.88|17419.88|10
1632308070000|2021-09-22 10:54:30|17542.75|17422.75|17537.67|17417.67|17542.75|17422.75|17537.67|17417.67|10
1632308080000|2021-09-22 10:54:40|17537.34|17417.34|17539.4|17419.4|17539.4|17419.4|17537.02|17417.02|10
1632308090000|2021-09-22 10:54:50|17539.86|17419.86|17544.93|17424.93|17544.93|17424.93|17539.86|17419.86|10
1632308100000|2021-09-22 10:55:00|17545.45|17425.45|17551.04|17431.04|17551.04|17431.04|17545.45|17425.45|10
1632308110000|2021-09-22 10:55:10|17551.01|17431.01|17552.1|17432.1|17553.35|17433.35|17551.01|17431.01|10
1632308120000|2021-09-22 10:55:20|17552.88|17432.88|17553.33|17433.33|17553.33|17433.33|17552.06|17432.06|10
1632308130000|2021-09-22 10:55:30|17553.22|17433.22|17554.14|17434.14|17554.5|17434.5|17553.22|17433.22|9
1632308140000|2021-09-22 10:55:40|17552.72|17432.72|17550.47|17430.47|17552.72|17432.72|17550.47|17430.47|10
1632308150000|2021-09-22 10:55:50|17551.55|17431.55|17549.94|17429.94|17551.55|17431.55|17549.41|17429.41|10
1632308160000|2021-09-22 10:56:00|17550.29|17430.29|17551.64|17431.64|17552.14|17432.14|17550|17430|8
1632308170000|2021-09-22 10:56:10|17551.84|17431.84|17553.7|17433.7|17553.7|17433.7|17551.84|17431.84|9
1632308180000|2021-09-22 10:56:20|17553.84|17433.84|17555.44|17435.44|17555.44|17435.44|17553.84|17433.84|9
1632308190000|2021-09-22 10:56:30|17555.89|17435.89|17561.97|17441.97|17561.97|17441.97|17555.89|17435.89|10
1632308200000|2021-09-22 10:56:40|17562.38|17442.38|17563.94|17443.94|17563.94|17443.94|17562.38|17442.38|10
1632308210000|2021-09-22 10:56:50|17563.96|17443.96|17563.83|17443.83|17564.29|17444.29|17563.6|17443.6|8
1632308220000|2021-09-22 10:57:00|17564.33|17444.33|17564.54|17444.54|17564.85|17444.85|17564.08|17444.08|9
1632308230000|2021-09-22 10:57:10|17564.46|17444.46|17563.63|17443.63|17564.46|17444.46|17563.46|17443.46|10
1632308240000|2021-09-22 10:57:20|17563.39|17443.39|17562.28|17442.28|17563.41|17443.41|17562.09|17442.09|9
1632308250000|2021-09-22 10:57:30|17561.85|17441.85|17562.01|17442.01|17562.01|17442.01|17561.25|17441.25|10
1632308260000|2021-09-22 10:57:40|17562.02|17442.02|17566.95|17446.95|17566.95|17446.95|17562.02|17442.02|10
1632308270000|2021-09-22 10:57:50|17566.94|17446.94|17574.9|17454.9|17574.9|17454.9|17566.93|17446.93|8
1632308280000|2021-09-22 10:58:00|17575.23|17455.23|17576.75|17456.75|17577|17457|17575.23|17455.23|10
1632308290000|2021-09-22 10:58:10|17576.47|17456.47|17576.52|17456.52|17576.78|17456.78|17575.89|17455.89|10
1632308300000|2021-09-22 10:58:20|17576.62|17456.62|17576.76|17456.76|17576.76|17456.76|17575.99|17455.99|10
1632308310000|2021-09-22 10:58:30|17577.63|17457.63|17578.21|17458.21|17578.83|17458.83|17577.63|17457.63|10
1632308320000|2021-09-22 10:58:40|17578.65|17458.65|17579.84|17459.84|17579.84|17459.84|17578.65|17458.65|9
1632308330000|2021-09-22 10:58:50|17580.18|17460.18|17581.15|17461.15|17581.15|17461.15|17580.18|17460.18|10
1632308340000|2021-09-22 10:59:00|17581.27|17461.27|17583.51|17463.51|17583.69|17463.69|17581.13|17461.13|10
1632308350000|2021-09-22 10:59:10|17583.42|17463.42|17585.38|17465.38|17585.4|17465.4|17583.37|17463.37|9
1632308360000|2021-09-22 10:59:20|17585.42|17465.42|17583.94|17463.94|17585.42|17465.42|17583.84|17463.84|9
1632308370000|2021-09-22 10:59:30|17583.96|17463.96|17584.14|17464.14|17584.87|17464.87|17583.9|17463.9|10
1632308380000|2021-09-22 10:59:40|17584.46|17464.46|17586.57|17466.57|17586.57|17466.57|17584.46|17464.46|10
1632308390000|2021-09-22 10:59:50|17586.75|17466.75|17587.6|17467.6|17587.6|17467.6|17586.75|17466.75|10
1632308400000|2021-09-22 11:00:00|17587.83|17467.83|17592.16|17472.16|17592.16|17472.16|17587.65|17467.65|10
1632308410000|2021-09-22 11:00:10|17593.49|17473.49|17599.03|17479.03|17599.03|17479.03|17593.49|17473.49|10
1632308420000|2021-09-22 11:00:20|17598.79|17478.79|17599.51|17479.51|17599.61|17479.61|17598.55|17478.55|10
1632308430000|2021-09-22 11:00:30|17599.53|17479.53|17601.96|17481.96|17601.96|17481.96|17599.46|17479.46|9
1632308440000|2021-09-22 11:00:40|17603.17|17483.17|17606.52|17486.52|17606.52|17486.52|17603.17|17483.17|10
1632308450000|2021-09-22 11:00:50|17606.77|17486.77|17612.67|17492.67|17612.67|17492.67|17606.77|17486.77|10
1632308460000|2021-09-22 11:01:00|17612.77|17492.77|17612.14|17492.14|17613.41|17493.41|17612.14|17492.14|10
1632308470000|2021-09-22 11:01:10|17612.26|17492.26|17611.09|17491.09|17612.34|17492.34|17611.09|17491.09|10
1632308480000|2021-09-22 11:01:20|17610.9|17490.9|17610.58|17490.58|17610.9|17490.9|17609.64|17489.64|10
1632308490000|2021-09-22 11:01:30|17613.05|17493.05|17615.63|17495.63|17615.63|17495.63|17613.05|17493.05|10
1632308500000|2021-09-22 11:01:40|17615.65|17495.65|17617.59|17497.59|17618.15|17498.15|17615.63|17495.63|10
1632308510000|2021-09-22 11:01:50|17618.22|17498.22|17620.42|17500.42|17620.42|17500.42|17618.22|17498.22|9
1632308520000|2021-09-22 11:02:00|17620.73|17500.73|17623.69|17503.69|17623.69|17503.69|17620.73|17500.73|9
1632308530000|2021-09-22 11:02:10|17623.19|17503.19|17623.99|17503.99|17624.22|17504.22|17622.76|17502.76|10
1632308540000|2021-09-22 11:02:20|17623.33|17503.33|17624.82|17504.82|17624.82|17504.82|17623.14|17503.14|10
1632308550000|2021-09-22 11:02:30|17624.55|17504.55|17626.62|17506.62|17626.78|17506.78|17624.55|17504.55|8
1632308560000|2021-09-22 11:02:40|17626.77|17506.77|17629.31|17509.31|17629.61|17509.61|17626.44|17506.44|10
1632308570000|2021-09-22 11:02:50|17629.12|17509.12|17629.69|17509.69|17629.86|17509.86|17629.12|17509.12|10
1632308580000|2021-09-22 11:03:00|17630.4|17510.4|17629.48|17509.48|17630.4|17510.4|17629.35|17509.35|10
1632308590000|2021-09-22 11:03:10|17629.66|17509.66|17626.58|17506.58|17629.66|17509.66|17626.58|17506.58|10
1632308600000|2021-09-22 11:03:20|17625.82|17505.82|17618.54|17498.54|17625.82|17505.82|17618.54|17498.54|9
1632308610000|2021-09-22 11:03:30|17617.04|17497.04|17614.05|17494.05|17617.24|17497.24|17614.05|17494.05|10
1632308620000|2021-09-22 11:03:40|17613.59|17493.59|17609.67|17489.67|17613.59|17493.59|17609.63|17489.63|10
1632308630000|2021-09-22 11:03:50|17608.75|17488.75|17603.65|17483.65|17609.06|17489.06|17603.65|17483.65|10
1632308640000|2021-09-22 11:04:00|17603.84|17483.84|17601.97|17481.97|17604.08|17484.08|17601.97|17481.97|10
1632308650000|2021-09-22 11:04:10|17601.07|17481.07|17596.78|17476.78|17601.07|17481.07|17596.67|17476.67|10
1632308660000|2021-09-22 11:04:20|17596.94|17476.94|17594.54|17474.54|17596.94|17476.94|17594.18|17474.18|10
1632308670000|2021-09-22 11:04:30|17594.34|17474.34|17590.93|17470.93|17594.49|17474.49|17590.93|17470.93|9
1632308680000|2021-09-22 11:04:40|17590.6|17470.6|17582.26|17462.26|17590.6|17470.6|17582.26|17462.26|10
1632308690000|2021-09-22 11:04:50|17581.8|17461.8|17574.9|17454.9|17581.8|17461.8|17574.69|17454.69|10
1632308700000|2021-09-22 11:05:00|17573.81|17453.81|17570.11|17450.11|17573.81|17453.81|17570.11|17450.11|10
1632308710000|2021-09-22 11:05:10|17570.03|17450.03|17564.58|17444.58|17570.03|17450.03|17563.89|17443.89|10
1632308720000|2021-09-22 11:05:20|17565.08|17445.08|17564.85|17444.85|17565.54|17445.54|17564.38|17444.38|10
1632308730000|2021-09-22 11:05:30|17564.68|17444.68|17565.49|17445.49|17566.23|17446.23|17564.32|17444.32|10
1632308740000|2021-09-22 11:05:40|17565.64|17445.64|17558.78|17438.78|17565.68|17445.68|17558.78|17438.78|10
1632308750000|2021-09-22 11:05:50|17558.57|17438.57|17558.69|17438.69|17559.42|17439.42|17557.83|17437.83|10
1632308760000|2021-09-22 11:06:00|17558.64|17438.64|17553.77|17433.77|17558.64|17438.64|17553.77|17433.77|10
1632308770000|2021-09-22 11:06:10|17553.94|17433.94|17552.62|17432.62|17554.14|17434.14|17552.58|17432.58|10
1632308780000|2021-09-22 11:06:20|17552.91|17432.91|17552.9|17432.9|17553.2|17433.2|17552.77|17432.77|9
1632308790000|2021-09-22 11:06:30|17553.25|17433.25|17555.11|17435.11|17555.11|17435.11|17553.2|17433.2|9
1632308800000|2021-09-22 11:06:40|17555.96|17435.96|17557.89|17437.89|17557.89|17437.89|17555.89|17435.89|10
1632308810000|2021-09-22 11:06:50|17558.2|17438.2|17556.32|17436.32|17558.52|17438.52|17556.32|17436.32|9
1632308820000|2021-09-22 11:07:00|17556.41|17436.41|17558.2|17438.2|17558.2|17438.2|17556.01|17436.01|9
1632308830000|2021-09-22 11:07:10|17558.33|17438.33|17558.74|17438.74|17559.22|17439.22|17558.2|17438.2|9
1632308840000|2021-09-22 11:07:20|17557.77|17437.77|17557.93|17437.93|17557.93|17437.93|17557.2|17437.2|10
1632308850000|2021-09-22 11:07:30|17557.77|17437.77|17557.34|17437.34|17558.18|17438.18|17557.34|17437.34|9
1632308860000|2021-09-22 11:07:40|17556.94|17436.94|17551.77|17431.77|17557.02|17437.02|17551.77|17431.77|9
1632308870000|2021-09-22 11:07:50|17550.93|17430.93|17545.61|17425.61|17550.93|17430.93|17545.61|17425.61|10
1632308880000|2021-09-22 11:08:00|17544.59|17424.59|17540.69|17420.69|17544.59|17424.59|17540.69|17420.69|10
1632308890000|2021-09-22 11:08:10|17540.42|17420.42|17536.7|17416.7|17540.42|17420.42|17536.7|17416.7|9
1632308900000|2021-09-22 11:08:20|17536.6|17416.6|17528.24|17408.24|17536.6|17416.6|17528.24|17408.24|10
1632308910000|2021-09-22 11:08:30|17527.84|17407.84|17523.64|17403.64|17527.99|17407.99|17523.64|17403.64|10
1632308920000|2021-09-22 11:08:40|17523.26|17403.26|17522.21|17402.21|17525.5|17405.5|17522.21|17402.21|10
1632308930000|2021-09-22 11:08:50|17522.32|17402.32|17518.84|17398.84|17522.42|17402.42|17518.68|17398.68|10
1632308940000|2021-09-22 11:09:00|17520.32|17400.32|17523.18|17403.18|17523.47|17403.47|17520.32|17400.32|10
1632308950000|2021-09-22 11:09:10|17523.3|17403.3|17520.77|17400.77|17523.3|17403.3|17520.77|17400.77|10
1632308960000|2021-09-22 11:09:20|17521.04|17401.04|17520.47|17400.47|17521.04|17401.04|17519.8|17399.8|9
1632308970000|2021-09-22 11:09:30|17519.91|17399.91|17513.83|17393.83|17519.91|17399.91|17513.83|17393.83|10
1632308980000|2021-09-22 11:09:40|17513.64|17393.64|17511.96|17391.96|17513.64|17393.64|17511.88|17391.88|9
1632308990000|2021-09-22 11:09:50|17511.83|17391.83|17511.33|17391.33|17512.43|17392.43|17510.64|17390.64|10
1632309000000|2021-09-22 11:10:00|17511.18|17391.18|17515.48|17395.48|17515.48|17395.48|17511.18|17391.18|10
1632309010000|2021-09-22 11:10:10|17515.42|17395.42|17515.66|17395.66|17515.66|17395.66|17515.05|17395.05|10
1632309020000|2021-09-22 11:10:20|17516.12|17396.12|17527.37|17407.37|17528|17408|17516.12|17396.12|9
1632309030000|2021-09-22 11:10:30|17527.47|17407.47|17532.89|17412.89|17532.89|17412.89|17527.47|17407.47|10
1632309040000|2021-09-22 11:10:40|17532.25|17412.25|17535.01|17415.01|17535.25|17415.25|17532.25|17412.25|10
1632309050000|2021-09-22 11:10:50|17534.99|17414.99|17535.28|17415.28|17535.28|17415.28|17534.17|17414.17|10
1632309060000|2021-09-22 11:11:00|17535.44|17415.44|17539.18|17419.18|17539.18|17419.18|17535.27|17415.27|10
1632309070000|2021-09-22 11:11:10|17539.02|17419.02|17543.02|17423.02|17543.02|17423.02|17538.77|17418.77|9
1632309080000|2021-09-22 11:11:20|17543.83|17423.83|17547.88|17427.88|17547.88|17427.88|17543.83|17423.83|10
1632309090000|2021-09-22 11:11:30|17547.71|17427.71|17549.97|17429.97|17549.97|17429.97|17547.71|17427.71|9
1632309100000|2021-09-22 11:11:40|17550.02|17430.02|17550.91|17430.91|17551.7|17431.7|17550.02|17430.02|10
1632309110000|2021-09-22 11:11:50|17551.57|17431.57|17551.74|17431.74|17553.14|17433.14|17551.45|17431.45|10
1632309120000|2021-09-22 11:12:00|17551.53|17431.53|17551.14|17431.14|17552.12|17432.12|17551.14|17431.14|10
1632309130000|2021-09-22 11:12:10|17551.97|17431.97|17556.58|17436.58|17556.58|17436.58|17551.97|17431.97|10
1632309140000|2021-09-22 11:12:20|17556.82|17436.82|17558.87|17438.87|17559.39|17439.39|17556.82|17436.82|9
1632309150000|2021-09-22 11:12:30|17559.37|17439.37|17558.83|17438.83|17559.53|17439.53|17558.58|17438.58|10
1632309160000|2021-09-22 11:12:40|17558.6|17438.6|17557.89|17437.89|17558.6|17438.6|17557.89|17437.89|10
1632309170000|2021-09-22 11:12:50|17557.79|17437.79|17557.25|17437.25|17557.79|17437.79|17556.95|17436.95|9
1632309180000|2021-09-22 11:13:00|17557.51|17437.51|17560.16|17440.16|17560.16|17440.16|17557.27|17437.27|10
1632309190000|2021-09-22 11:13:10|17560.52|17440.52|17562.42|17442.42|17562.42|17442.42|17560.52|17440.52|10
1632309200000|2021-09-22 11:13:20|17562.33|17442.33|17561.64|17441.64|17564.22|17444.22|17561.64|17441.64|10
1632309210000|2021-09-22 11:13:30|17560.67|17440.67|17561.82|17441.82|17561.82|17441.82|17560.61|17440.61|10
1632309220000|2021-09-22 11:13:40|17562.34|17442.34|17562.07|17442.07|17562.34|17442.34|17561.95|17441.95|9
1632309230000|2021-09-22 11:13:50|17562.22|17442.22|17562.32|17442.32|17563.07|17443.07|17561.88|17441.88|10
1632309240000|2021-09-22 11:14:00|17563.12|17443.12|17561.96|17441.96|17563.81|17443.81|17561.96|17441.96|9
1632309250000|2021-09-22 11:14:10|17561.54|17441.54|17562.35|17442.35|17562.35|17442.35|17560.62|17440.62|10
1632309260000|2021-09-22 11:14:20|17562.33|17442.33|17564.28|17444.28|17564.34|17444.34|17562.33|17442.33|10
1632309270000|2021-09-22 11:14:30|17564.54|17444.54|17564.43|17444.43|17564.68|17444.68|17564.23|17444.23|10
1632309280000|2021-09-22 11:14:40|17564.08|17444.08|17564.07|17444.07|17564.31|17444.31|17563.6|17443.6|9
1632309290000|2021-09-22 11:14:50|17564.2|17444.2|17563.2|17443.2|17564.35|17444.35|17563.2|17443.2|9
1632309300000|2021-09-22 11:15:00|17563.16|17443.16|17564.26|17444.26|17564.26|17444.26|17562.59|17442.59|9
1632309310000|2021-09-22 11:15:10|17564.4|17444.4|17566.42|17446.42|17566.42|17446.42|17564.25|17444.25|8
1632309320000|2021-09-22 11:15:20|17566.37|17446.37|17566.38|17446.38|17566.49|17446.49|17566.09|17446.09|8
1632309330000|2021-09-22 11:15:30|17566.49|17446.49|17564.54|17444.54|17566.78|17446.78|17564.54|17444.54|10
1632309340000|2021-09-22 11:15:40|17564.55|17444.55|17563.17|17443.17|17564.55|17444.55|17563.17|17443.17|9
1632309350000|2021-09-22 11:15:50|17562.38|17442.38|17554.1|17434.1|17562.38|17442.38|17554.1|17434.1|10
1632309360000|2021-09-22 11:16:00|17553.14|17433.14|17550.36|17430.36|17553.14|17433.14|17550.36|17430.36|10
1632309370000|2021-09-22 11:16:10|17547.78|17427.78|17544.28|17424.28|17547.86|17427.86|17544.28|17424.28|10
1632309380000|2021-09-22 11:16:20|17543.72|17423.72|17540.98|17420.98|17543.72|17423.72|17540.5|17420.5|9
1632309390000|2021-09-22 11:16:30|17541|17421|17537.52|17417.52|17541.16|17421.16|17537.5|17417.5|10
1632309400000|2021-09-22 11:16:40|17537.73|17417.73|17534.14|17414.14|17537.73|17417.73|17534.08|17414.08|10
1632309410000|2021-09-22 11:16:50|17532.96|17412.96|17530.37|17410.37|17533.07|17413.07|17530.37|17410.37|10
1632309420000|2021-09-22 11:17:00|17528.99|17408.99|17530.02|17410.02|17531.16|17411.16|17528.64|17408.64|10
1632309430000|2021-09-22 11:17:10|17530.03|17410.03|17525.51|17405.51|17530.03|17410.03|17525.51|17405.51|9
1632309440000|2021-09-22 11:17:20|17525.17|17405.17|17523.72|17403.72|17525.17|17405.17|17523.47|17403.47|10
1632309450000|2021-09-22 11:17:30|17523.57|17403.57|17522.65|17402.65|17523.57|17403.57|17522|17402|10
1632309460000|2021-09-22 11:17:40|17522.11|17402.11|17520.91|17400.91|17522.2|17402.2|17520.41|17400.41|10
1632309470000|2021-09-22 11:17:50|17520.83|17400.83|17520.23|17400.23|17521.1|17401.1|17520.23|17400.23|9
1632309480000|2021-09-22 11:18:00|17520.14|17400.14|17519.6|17399.6|17520.38|17400.38|17518.56|17398.56|10
1632309490000|2021-09-22 11:18:10|17519.97|17399.97|17523.92|17403.92|17523.92|17403.92|17519.83|17399.83|10
1632309500000|2021-09-22 11:18:20|17525.99|17405.99|17523.95|17403.95|17525.99|17405.99|17523.62|17403.62|10
1632309510000|2021-09-22 11:18:30|17524.52|17404.52|17525.58|17405.58|17525.8|17405.8|17524.52|17404.52|10
1632309520000|2021-09-22 11:18:40|17524.49|17404.49|17525.57|17405.57|17525.57|17405.57|17524.49|17404.49|7
1632309530000|2021-09-22 11:18:50|17525.4|17405.4|17524.82|17404.82|17525.4|17405.4|17523.75|17403.75|9
1632309540000|2021-09-22 11:19:00|17523.71|17403.71|17524.42|17404.42|17524.42|17404.42|17522|17402|10
1632309550000|2021-09-22 11:19:10|17525.01|17405.01|17522.56|17402.56|17525.73|17405.73|17522.56|17402.56|10
1632309560000|2021-09-22 11:19:20|17522.07|17402.07|17518.78|17398.78|17522.07|17402.07|17518.78|17398.78|10
1632309570000|2021-09-22 11:19:30|17518.65|17398.65|17517.75|17397.75|17518.76|17398.76|17517.75|17397.75|10
1632309580000|2021-09-22 11:19:40|17517.72|17397.72|17521.8|17401.8|17521.8|17401.8|17517.72|17397.72|10
1632309590000|2021-09-22 11:19:50|17522.03|17402.03|17523.5|17403.5|17523.62|17403.62|17521.99|17401.99|10
1632309600000|2021-09-22 11:20:00|17523.85|17403.85|17526.14|17406.14|17526.93|17406.93|17523.85|17403.85|9
1632309610000|2021-09-22 11:20:10|17526.85|17406.85|17527.15|17407.15|17527.85|17407.85|17526.22|17406.22|9
1632309620000|2021-09-22 11:20:20|17527.17|17407.17|17534.28|17414.28|17534.28|17414.28|17527.17|17407.17|10
1632309630000|2021-09-22 11:20:30|17534.17|17414.17|17537.24|17417.24|17537.55|17417.55|17534.17|17414.17|9
1632309640000|2021-09-22 11:20:40|17537.3|17417.3|17538.81|17418.81|17539.62|17419.62|17537.3|17417.3|8
1632309650000|2021-09-22 11:20:50|17539.4|17419.4|17540.01|17420.01|17540.22|17420.22|17539.39|17419.39|9
1632309660000|2021-09-22 11:21:00|17542.02|17422.02|17547.38|17427.38|17547.38|17427.38|17542.02|17422.02|10
1632309670000|2021-09-22 11:21:10|17548.11|17428.11|17553.35|17433.35|17553.35|17433.35|17548.11|17428.11|10
1632309680000|2021-09-22 11:21:20|17553.81|17433.81|17556.19|17436.19|17556.33|17436.33|17553.81|17433.81|9
1632309690000|2021-09-22 11:21:30|17556.37|17436.37|17557.69|17437.69|17557.69|17437.69|17555.82|17435.82|10
1632309700000|2021-09-22 11:21:40|17557.45|17437.45|17555.89|17435.89|17557.45|17437.45|17555.58|17435.58|10
1632309710000|2021-09-22 11:21:50|17555.84|17435.84|17554.33|17434.33|17555.84|17435.84|17554.33|17434.33|8
1632309720000|2021-09-22 11:22:00|17554.4|17434.4|17559.41|17439.41|17559.41|17439.41|17554.34|17434.34|10
1632309730000|2021-09-22 11:22:10|17559.14|17439.14|17556.92|17436.92|17560.01|17440.01|17556.92|17436.92|10
1632309740000|2021-09-22 11:22:20|17556.3|17436.3|17553.33|17433.33|17556.3|17436.3|17553.14|17433.14|10
1632309750000|2021-09-22 11:22:30|17553.39|17433.39|17549.12|17429.12|17553.39|17433.39|17549.12|17429.12|9
1632309760000|2021-09-22 11:22:40|17548.97|17428.97|17541.78|17421.78|17548.97|17428.97|17541.78|17421.78|10
1632309770000|2021-09-22 11:22:50|17542.37|17422.37|17540.44|17420.44|17542.37|17422.37|17540.44|17420.44|10
1632309780000|2021-09-22 11:23:00|17540.87|17420.87|17546.12|17426.12|17546.12|17426.12|17540.87|17420.87|10
1632309790000|2021-09-22 11:23:10|17546.82|17426.82|17546.04|17426.04|17547.22|17427.22|17546.04|17426.04|10
1632309800000|2021-09-22 11:23:20|17546.07|17426.07|17542.31|17422.31|17546.51|17426.51|17542.31|17422.31|9
1632309810000|2021-09-22 11:23:30|17539.75|17419.75|17537.79|17417.79|17539.75|17419.75|17537.11|17417.11|10
1632309820000|2021-09-22 11:23:40|17537.47|17417.47|17536.64|17416.64|17537.67|17417.67|17536.64|17416.64|9
1632309830000|2021-09-22 11:23:50|17536.09|17416.09|17531.84|17411.84|17536.09|17416.09|17531.84|17411.84|10
1632309840000|2021-09-22 11:24:00|17531.23|17411.23|17531.96|17411.96|17531.96|17411.96|17530.42|17410.42|8
1632309850000|2021-09-22 11:24:10|17532.3|17412.3|17533.53|17413.53|17533.53|17413.53|17532.3|17412.3|9
1632309860000|2021-09-22 11:24:20|17534.62|17414.62|17534.49|17414.49|17534.98|17414.98|17534.35|17414.35|10
1632309870000|2021-09-22 11:24:30|17535.21|17415.21|17537.36|17417.36|17537.36|17417.36|17534.76|17414.76|10
1632309880000|2021-09-22 11:24:40|17536.71|17416.71|17536.27|17416.27|17536.75|17416.75|17536.16|17416.16|10
1632309890000|2021-09-22 11:24:50|17535.93|17415.93|17533.16|17413.16|17535.93|17415.93|17532.64|17412.64|10
1632309900000|2021-09-22 11:25:00|17533.45|17413.45|17534.63|17414.63|17535.36|17415.36|17533.45|17413.45|10
1632309910000|2021-09-22 11:25:10|17534.62|17414.62|17527.93|17407.93|17534.62|17414.62|17527.93|17407.93|10
1632309920000|2021-09-22 11:25:20|17527.97|17407.97|17527.5|17407.5|17528.93|17408.93|17527.03|17407.03|9
1632309930000|2021-09-22 11:25:30|17527.23|17407.23|17527.66|17407.66|17527.87|17407.87|17526.86|17406.86|9
1632309940000|2021-09-22 11:25:40|17525.28|17405.28|17523.29|17403.29|17525.28|17405.28|17523.29|17403.29|10
1632309950000|2021-09-22 11:25:50|17523.63|17403.63|17525.23|17405.23|17525.23|17405.23|17523.28|17403.28|10
1632309960000|2021-09-22 11:26:00|17525.44|17405.44|17530.39|17410.39|17530.39|17410.39|17525.44|17405.44|10
1632309970000|2021-09-22 11:26:10|17531.34|17411.34|17533.82|17413.82|17533.82|17413.82|17530.59|17410.59|10
1632309980000|2021-09-22 11:26:20|17534.25|17414.25|17535.68|17415.68|17536.3|17416.3|17534.25|17414.25|9
1632309990000|2021-09-22 11:26:30|17536.09|17416.09|17539.03|17419.03|17539.03|17419.03|17536.09|17416.09|9
1632310000000|2021-09-22 11:26:40|17539.19|17419.19|17538.97|17418.97|17540.45|17420.45|17538.87|17418.87|10
1632310010000|2021-09-22 11:26:50|17538.92|17418.92|17540.27|17420.27|17540.27|17420.27|17537.5|17417.5|10
1632310020000|2021-09-22 11:27:00|17540.43|17420.43|17541.89|17421.89|17542.27|17422.27|17540.43|17420.43|9
1632310030000|2021-09-22 11:27:10|17542.12|17422.12|17542|17422|17542.78|17422.78|17541.38|17421.38|9
1632310040000|2021-09-22 11:27:20|17541.64|17421.64|17541.2|17421.2|17541.68|17421.68|17541.1|17421.1|10
1632310050000|2021-09-22 11:27:30|17541.07|17421.07|17539.5|17419.5|17542.07|17422.07|17539.5|17419.5|10
1632310060000|2021-09-22 11:27:40|17539.3|17419.3|17539.69|17419.69|17539.77|17419.77|17538.94|17418.94|9
1632310070000|2021-09-22 11:27:50|17538.48|17418.48|17537.93|17417.93|17538.96|17418.96|17537.93|17417.93|10
1632310080000|2021-09-22 11:28:00|17537.25|17417.25|17534.43|17414.43|17537.25|17417.25|17534.34|17414.34|10
1632310090000|2021-09-22 11:28:10|17533.99|17413.99|17533.94|17413.94|17534.34|17414.34|17533.72|17413.72|9
1632310100000|2021-09-22 11:28:20|17533.87|17413.87|17532.75|17412.75|17533.87|17413.87|17532.42|17412.42|9
1632310110000|2021-09-22 11:28:30|17532.42|17412.42|17532.19|17412.19|17532.87|17412.87|17532.1|17412.1|9
1632310120000|2021-09-22 11:28:40|17531.96|17411.96|17531.17|17411.17|17531.96|17411.96|17531.17|17411.17|9
1632310130000|2021-09-22 11:28:50|17531.27|17411.27|17527.9|17407.9|17531.37|17411.37|17527.9|17407.9|10
1632310140000|2021-09-22 11:29:00|17526.8|17406.8|17523.65|17403.65|17526.8|17406.8|17523.65|17403.65|10
1632310150000|2021-09-22 11:29:10|17523.33|17403.33|17521.52|17401.52|17523.33|17403.33|17521.32|17401.32|9
1632310160000|2021-09-22 11:29:20|17521.24|17401.24|17520.41|17400.41|17521.53|17401.53|17520.41|17400.41|10
1632310170000|2021-09-22 11:29:30|17520.36|17400.36|17517.6|17397.6|17520.36|17400.36|17517.6|17397.6|9
1632310180000|2021-09-22 11:29:40|17517.65|17397.65|17515.3|17395.3|17517.65|17397.65|17515.3|17395.3|7
1632310190000|2021-09-22 11:29:50|17515.39|17395.39|17511.99|17391.99|17515.39|17395.39|17511.99|17391.99|9
1632310200000|2021-09-22 11:30:00|17512.48|17392.48|17507.79|17387.79|17512.48|17392.48|17507.79|17387.79|10
1632310210000|2021-09-22 11:30:10|17507.54|17387.54|17515.04|17395.04|17515.04|17395.04|17507.54|17387.54|9
1632310220000|2021-09-22 11:30:20|17514.74|17394.74|17517.42|17397.42|17517.42|17397.42|17514.74|17394.74|10
1632310230000|2021-09-22 11:30:30|17517.59|17397.59|17517.94|17397.94|17518.4|17398.4|17517.59|17397.59|9
1632310240000|2021-09-22 11:30:40|17517.5|17397.5|17514.37|17394.37|17517.59|17397.59|17514.37|17394.37|10
1632310250000|2021-09-22 11:30:50|17513.23|17393.23|17509.67|17389.67|17513.23|17393.23|17509.67|17389.67|10
1632310260000|2021-09-22 11:31:00|17509.46|17389.46|17505.69|17385.69|17509.46|17389.46|17505.69|17385.69|9
1632310270000|2021-09-22 11:31:10|17505.4|17385.4|17503.91|17383.91|17505.44|17385.44|17503.91|17383.91|10
1632310280000|2021-09-22 11:31:20|17503.9|17383.9|17494.84|17374.84|17503.9|17383.9|17494.84|17374.84|10
1632310290000|2021-09-22 11:31:30|17494.49|17374.49|17482.3|17362.3|17494.49|17374.49|17482.3|17362.3|10
1632310300000|2021-09-22 11:31:40|17480.39|17360.39|17475.52|17355.52|17480.39|17360.39|17475.26|17355.26|10
1632310310000|2021-09-22 11:31:50|17475.62|17355.62|17473.5|17353.5|17475.62|17355.62|17473.5|17353.5|10
1632310320000|2021-09-22 11:32:00|17472.81|17352.81|17470.14|17350.14|17472.81|17352.81|17470.14|17350.14|10
1632310330000|2021-09-22 11:32:10|17469.18|17349.18|17472.39|17352.39|17472.39|17352.39|17469.18|17349.18|10
1632310340000|2021-09-22 11:32:20|17474.2|17354.2|17473.76|17353.76|17474.2|17354.2|17473.08|17353.08|10
1632310350000|2021-09-22 11:32:30|17473.81|17353.81|17480.43|17360.43|17480.43|17360.43|17473.81|17353.81|10
1632310360000|2021-09-22 11:32:40|17481.45|17361.45|17482.49|17362.49|17482.9|17362.9|17481.45|17361.45|10
1632310370000|2021-09-22 11:32:50|17482.67|17362.67|17483.95|17363.95|17484.59|17364.59|17482.67|17362.67|10
1632310380000|2021-09-22 11:33:00|17484.55|17364.55|17488.2|17368.2|17488.2|17368.2|17484.24|17364.24|9
1632310390000|2021-09-22 11:33:10|17489.93|17369.93|17494.76|17374.76|17494.76|17374.76|17489.93|17369.93|10
1632310400000|2021-09-22 11:33:20|17494.68|17374.68|17489.82|17369.82|17494.68|17374.68|17489.82|17369.82|10
1632310410000|2021-09-22 11:33:30|17488.69|17368.69|17484.64|17364.64|17488.69|17368.69|17484.64|17364.64|9
1632310420000|2021-09-22 11:33:40|17484.46|17364.46|17477.75|17357.75|17484.46|17364.46|17477.75|17357.75|10
1632310430000|2021-09-22 11:33:50|17477.57|17357.57|17478.57|17358.57|17478.57|17358.57|17476.27|17356.27|10
1632310440000|2021-09-22 11:34:00|17478.34|17358.34|17475.28|17355.28|17478.64|17358.64|17475.28|17355.28|10
1632310450000|2021-09-22 11:34:10|17475.08|17355.08|17473.38|17353.38|17475.08|17355.08|17473.17|17353.17|10
1632310460000|2021-09-22 11:34:20|17472.28|17352.28|17468.8|17348.8|17472.28|17352.28|17468.38|17348.38|10
1632310470000|2021-09-22 11:34:30|17468.46|17348.46|17458.45|17338.45|17468.46|17348.46|17458.45|17338.45|10
1632310480000|2021-09-22 11:34:40|17455.77|17335.77|17444.94|17324.94|17455.77|17335.77|17444.94|17324.94|10
1632310490000|2021-09-22 11:34:50|17439.75|17319.75|17438.39|17318.39|17440.66|17320.66|17438.39|17318.39|10
1632310500000|2021-09-22 11:35:00|17438.65|17318.65|17439.89|17319.89|17440.12|17320.12|17438.13|17318.13|10
1632310510000|2021-09-22 11:35:10|17441.65|17321.65|17444.66|17324.66|17444.66|17324.66|17441.65|17321.65|10
1632310520000|2021-09-22 11:35:20|17445.58|17325.58|17446.3|17326.3|17446.95|17326.95|17445.58|17325.58|10
1632310530000|2021-09-22 11:35:30|17446.27|17326.27|17449.53|17329.53|17449.53|17329.53|17445.94|17325.94|9
1632310540000|2021-09-22 11:35:40|17449.84|17329.84|17453.18|17333.18|17453.18|17333.18|17448.98|17328.98|9
1632310550000|2021-09-22 11:35:50|17453.25|17333.25|17457.42|17337.42|17457.73|17337.73|17453.25|17333.25|10
1632310560000|2021-09-22 11:36:00|17456.19|17336.19|17456.46|17336.46|17456.63|17336.63|17455.77|17335.77|9
1632310570000|2021-09-22 11:36:10|17455.68|17335.68|17449.97|17329.97|17456.62|17336.62|17449.56|17329.56|9
1632310580000|2021-09-22 11:36:20|17449.34|17329.34|17447.63|17327.63|17449.97|17329.97|17447.63|17327.63|10
1632310590000|2021-09-22 11:36:30|17447.16|17327.16|17441.92|17321.92|17447.16|17327.16|17441.92|17321.92|10
1632310600000|2021-09-22 11:36:40|17439.87|17319.87|17425.04|17305.04|17439.87|17319.87|17425.04|17305.04|10
1632310610000|2021-09-22 11:36:50|17422.62|17302.62|17418.87|17298.87|17422.72|17302.72|17418.87|17298.87|10
1632310620000|2021-09-22 11:37:00|17418.82|17298.82|17412.91|17292.91|17419.1|17299.1|17412.91|17292.91|10
1632310630000|2021-09-22 11:37:10|17412.88|17292.88|17415.43|17295.43|17415.43|17295.43|17412.88|17292.88|10
1632310640000|2021-09-22 11:37:20|17416.14|17296.14|17418.83|17298.83|17418.83|17298.83|17416.14|17296.14|10
1632310650000|2021-09-22 11:37:30|17420.97|17300.97|17425.8|17305.8|17425.8|17305.8|17420.97|17300.97|10
1632310660000|2021-09-22 11:37:40|17425.74|17305.74|17424.05|17304.05|17425.74|17305.74|17423.86|17303.86|10
1632310670000|2021-09-22 11:37:50|17424.67|17304.67|17424.97|17304.97|17424.97|17304.97|17423.95|17303.95|10
1632310680000|2021-09-22 11:38:00|17425.55|17305.55|17425.35|17305.35|17426.02|17306.02|17425.31|17305.31|10
1632310690000|2021-09-22 11:38:10|17424.91|17304.91|17425.94|17305.94|17425.94|17305.94|17424.51|17304.51|10
1632310700000|2021-09-22 11:38:20|17426.18|17306.18|17426.24|17306.24|17426.62|17306.62|17426.18|17306.18|9
1632310710000|2021-09-22 11:38:30|17426.38|17306.38|17420.08|17300.08|17427.06|17307.06|17420.08|17300.08|10
1632310720000|2021-09-22 11:38:40|17418.3|17298.3|17413.56|17293.56|17418.3|17298.3|17413.56|17293.56|10
1632310730000|2021-09-22 11:38:50|17411.36|17291.36|17405.13|17285.13|17411.36|17291.36|17405.13|17285.13|9
1632310740000|2021-09-22 11:39:00|17405.22|17285.22|17402.44|17282.44|17405.82|17285.82|17402.44|17282.44|10
1632310750000|2021-09-22 11:39:10|17402.17|17282.17|17402.69|17282.69|17402.69|17282.69|17401.2|17281.2|10
1632310760000|2021-09-22 11:39:20|17403.12|17283.12|17402.93|17282.93|17403.12|17283.12|17401.67|17281.67|10
1632310770000|2021-09-22 11:39:30|17402.99|17282.99|17402.95|17282.95|17404.79|17284.79|17402.8|17282.8|9
1632310780000|2021-09-22 11:39:40|17401.99|17281.99|17399.8|17279.8|17401.99|17281.99|17399.73|17279.73|10
1632310790000|2021-09-22 11:39:50|17399.81|17279.81|17394.63|17274.63|17399.81|17279.81|17394.63|17274.63|10
1632310800000|2021-09-22 11:40:00|17394.38|17274.38|17393.06|17273.06|17394.58|17274.58|17393.06|17273.06|10
1632310810000|2021-09-22 11:40:10|17393.33|17273.33|17395.73|17275.73|17396.3|17276.3|17393.33|17273.33|9
1632310820000|2021-09-22 11:40:20|17395.36|17275.36|17396.17|17276.17|17398.34|17278.34|17395.36|17275.36|10
1632310830000|2021-09-22 11:40:30|17395.23|17275.23|17393.63|17273.63|17395.23|17275.23|17392.83|17272.83|10
1632310840000|2021-09-22 11:40:40|17394|17274|17393.47|17273.47|17394.47|17274.47|17393.22|17273.22|9
1632310850000|2021-09-22 11:40:50|17392.99|17272.99|17387.46|17267.46|17392.99|17272.99|17387.46|17267.46|9
1632310860000|2021-09-22 11:41:00|17387.34|17267.34|17381.23|17261.23|17387.34|17267.34|17379.92|17259.92|10
1632310870000|2021-09-22 11:41:10|17380.2|17260.2|17378.16|17258.16|17380.2|17260.2|17376.61|17256.61|10
1632310880000|2021-09-22 11:41:20|17378.11|17258.11|17377.14|17257.14|17378.11|17258.11|17377.06|17257.06|10
1632310890000|2021-09-22 11:41:30|17377.13|17257.13|17388.93|17268.93|17390.48|17270.48|17377.13|17257.13|10
1632310900000|2021-09-22 11:41:40|17388.49|17268.49|17386.5|17266.5|17388.49|17268.49|17386.5|17266.5|8
1632310910000|2021-09-22 11:41:50|17386.31|17266.31|17386.25|17266.25|17386.31|17266.31|17385.17|17265.17|10
1632310920000|2021-09-22 11:42:00|17386.3|17266.3|17384.02|17264.02|17386.53|17266.53|17383.44|17263.44|10
1632310930000|2021-09-22 11:42:10|17383.71|17263.71|17386.97|17266.97|17386.97|17266.97|17383.71|17263.71|10
1632310940000|2021-09-22 11:42:20|17386.87|17266.87|17397.92|17277.92|17398.39|17278.39|17386.87|17266.87|10
1632310950000|2021-09-22 11:42:30|17397.77|17277.77|17402.09|17282.09|17402.87|17282.87|17397.77|17277.77|10
1632310960000|2021-09-22 11:42:40|17402.42|17282.42|17404.47|17284.47|17404.56|17284.56|17401.88|17281.88|9
1632310970000|2021-09-22 11:42:50|17405.13|17285.13|17404.04|17284.04|17405.3|17285.3|17404.03|17284.03|9
1632310980000|2021-09-22 11:43:00|17402.93|17282.93|17395.7|17275.7|17402.93|17282.93|17395.7|17275.7|10
1632310990000|2021-09-22 11:43:10|17395.26|17275.26|17394.86|17274.86|17395.26|17275.26|17394.07|17274.07|10
1632311000000|2021-09-22 11:43:20|17395.66|17275.66|17398.43|17278.43|17398.43|17278.43|17395.31|17275.31|9
1632311010000|2021-09-22 11:43:30|17398.49|17278.49|17400.13|17280.13|17400.13|17280.13|17398.49|17278.49|10
1632311020000|2021-09-22 11:43:40|17400.07|17280.07|17402.42|17282.42|17403.63|17283.63|17400.07|17280.07|9
1632311030000|2021-09-22 11:43:50|17402.36|17282.36|17405.04|17285.04|17405.04|17285.04|17401.86|17281.86|10
1632311040000|2021-09-22 11:44:00|17405.43|17285.43|17399.34|17279.34|17405.43|17285.43|17399.34|17279.34|10
1632311050000|2021-09-22 11:44:10|17397.6|17277.6|17388.74|17268.74|17397.6|17277.6|17388.74|17268.74|10
1632311060000|2021-09-22 11:44:20|17388.62|17268.62|17382.52|17262.52|17388.62|17268.62|17382.52|17262.52|10
1632311070000|2021-09-22 11:44:30|17381.56|17261.56|17378.88|17258.88|17381.56|17261.56|17378.67|17258.67|10
1632311080000|2021-09-22 11:44:40|17378.41|17258.41|17378.9|17258.9|17378.94|17258.94|17377.61|17257.61|10
1632311090000|2021-09-22 11:44:50|17379.12|17259.12|17378.52|17258.52|17379.14|17259.14|17378.06|17258.06|10
1632311100000|2021-09-22 11:45:00|17377.97|17257.97|17376.64|17256.64|17377.97|17257.97|17376.44|17256.44|10
1632311110000|2021-09-22 11:45:10|17377.17|17257.17|17385.45|17265.45|17385.57|17265.57|17377.17|17257.17|10
1632311120000|2021-09-22 11:45:20|17386.41|17266.41|17394.68|17274.68|17394.68|17274.68|17386.41|17266.41|10
1632311130000|2021-09-22 11:45:30|17394.98|17274.98|17395.06|17275.06|17395.2|17275.2|17394.5|17274.5|10
1632311140000|2021-09-22 11:45:40|17395.09|17275.09|17395.47|17275.47|17395.47|17275.47|17394.77|17274.77|10
1632311150000|2021-09-22 11:45:50|17396.54|17276.54|17397.5|17277.5|17397.75|17277.75|17396.22|17276.22|10
1632311160000|2021-09-22 11:46:00|17397.89|17277.89|17401.4|17281.4|17401.4|17281.4|17397.72|17277.72|10
1632311170000|2021-09-22 11:46:10|17401.77|17281.77|17402.77|17282.77|17402.77|17282.77|17401.77|17281.77|10
1632311180000|2021-09-22 11:46:20|17403.83|17283.83|17406.72|17286.72|17406.72|17286.72|17403.15|17283.15|10
1632311190000|2021-09-22 11:46:30|17405.96|17285.96|17410.25|17290.25|17410.25|17290.25|17405.96|17285.96|10
1632311200000|2021-09-22 11:46:40|17410.33|17290.33|17411.67|17291.67|17412.4|17292.4|17410.33|17290.33|10
1632311210000|2021-09-22 11:46:50|17411.39|17291.39|17414.22|17294.22|17414.22|17294.22|17411.39|17291.39|10
1632311220000|2021-09-22 11:47:00|17415.79|17295.79|17422.16|17302.16|17422.16|17302.16|17415.79|17295.79|10
1632311230000|2021-09-22 11:47:10|17422.03|17302.03|17423.19|17303.19|17423.19|17303.19|17421.94|17301.94|10
1632311240000|2021-09-22 11:47:20|17423.88|17303.88|17423.58|17303.58|17424.78|17304.78|17423.28|17303.28|10
1632311250000|2021-09-22 11:47:30|17423.7|17303.7|17425.03|17305.03|17425.03|17305.03|17423.5|17303.5|10
1632311260000|2021-09-22 11:47:40|17424.6|17304.6|17426.22|17306.22|17426.29|17306.29|17424.6|17304.6|10
1632311270000|2021-09-22 11:47:50|17425.74|17305.74|17425.38|17305.38|17425.74|17305.74|17425.15|17305.15|10
1632311280000|2021-09-22 11:48:00|17425.66|17305.66|17428.31|17308.31|17428.31|17308.31|17424.68|17304.68|9
1632311290000|2021-09-22 11:48:10|17428.53|17308.53|17433.8|17313.8|17433.92|17313.92|17428.53|17308.53|10
1632311300000|2021-09-22 11:48:20|17433.49|17313.49|17433.03|17313.03|17434.98|17314.98|17432.99|17312.99|10
1632311310000|2021-09-22 11:48:30|17433.01|17313.01|17431.05|17311.05|17433.01|17313.01|17431.04|17311.04|10
1632311320000|2021-09-22 11:48:40|17431.02|17311.02|17433.04|17313.04|17433.09|17313.09|17431.02|17311.02|10
1632311330000|2021-09-22 11:48:50|17432.92|17312.92|17437.91|17317.91|17437.91|17317.91|17432.92|17312.92|10
1632311340000|2021-09-22 11:49:00|17438.52|17318.52|17438.76|17318.76|17439.11|17319.11|17438.45|17318.45|10
1632311350000|2021-09-22 11:49:10|17439.45|17319.45|17443.01|17323.01|17443.01|17323.01|17439.45|17319.45|10
1632311360000|2021-09-22 11:49:20|17444.03|17324.03|17445.03|17325.03|17445.03|17325.03|17443.28|17323.28|10
1632311370000|2021-09-22 11:49:30|17444.66|17324.66|17447.82|17327.82|17447.82|17327.82|17444.48|17324.48|10
1632311380000|2021-09-22 11:49:40|17449.33|17329.33|17450.93|17330.93|17450.96|17330.96|17449.33|17329.33|10
1632311390000|2021-09-22 11:49:50|17450.02|17330.02|17451.1|17331.1|17451.1|17331.1|17448.97|17328.97|9
1632311400000|2021-09-22 11:50:00|17450.93|17330.93|17451.51|17331.51|17452.48|17332.48|17450.93|17330.93|10
1632311410000|2021-09-22 11:50:10|17451.68|17331.68|17457.31|17337.31|17457.31|17337.31|17450.93|17330.93|10
1632311420000|2021-09-22 11:50:20|17457.68|17337.68|17460.42|17340.42|17460.42|17340.42|17457.68|17337.68|10
1632311430000|2021-09-22 11:50:30|17460.78|17340.78|17465.42|17345.42|17465.53|17345.53|17460.78|17340.78|10
1632311440000|2021-09-22 11:50:40|17465.75|17345.75|17467.98|17347.98|17467.98|17347.98|17465.75|17345.75|10
1632311450000|2021-09-22 11:50:50|17468.81|17348.81|17469.33|17349.33|17470.16|17350.16|17468.81|17348.81|10
1632311460000|2021-09-22 11:51:00|17469.53|17349.53|17465.72|17345.72|17469.53|17349.53|17465.47|17345.47|10
1632311470000|2021-09-22 11:51:10|17466.19|17346.19|17462.7|17342.7|17466.19|17346.19|17462.7|17342.7|10
1632311480000|2021-09-22 11:51:20|17462.72|17342.72|17460.83|17340.83|17462.72|17342.72|17460.55|17340.55|10
1632311490000|2021-09-22 11:51:30|17460.87|17340.87|17461.61|17341.61|17462.55|17342.55|17460.87|17340.87|10
1632311500000|2021-09-22 11:51:40|17461.59|17341.59|17461.54|17341.54|17461.83|17341.83|17461.44|17341.44|9
1632311510000|2021-09-22 11:51:50|17461.56|17341.56|17460.63|17340.63|17462.01|17342.01|17460.63|17340.63|10
1632311520000|2021-09-22 11:52:00|17459.51|17339.51|17454.31|17334.31|17459.51|17339.51|17454.03|17334.03|10
1632311530000|2021-09-22 11:52:10|17454.44|17334.44|17457.16|17337.16|17457.16|17337.16|17454.24|17334.24|10
1632311540000|2021-09-22 11:52:20|17457|17337|17456.42|17336.42|17457.12|17337.12|17456.31|17336.31|8
1632311550000|2021-09-22 11:52:30|17456.2|17336.2|17456.56|17336.56|17457.18|17337.18|17456.2|17336.2|9
1632311560000|2021-09-22 11:52:40|17456.42|17336.42|17454.83|17334.83|17456.64|17336.64|17454.48|17334.48|10
1632311570000|2021-09-22 11:52:50|17454.6|17334.6|17454.57|17334.57|17455.08|17335.08|17454|17334|10
1632311580000|2021-09-22 11:53:00|17454.12|17334.12|17454.88|17334.88|17454.88|17334.88|17453.89|17333.89|10
1632311590000|2021-09-22 11:53:10|17455.15|17335.15|17457.3|17337.3|17457.3|17337.3|17455.15|17335.15|10
1632311600000|2021-09-22 11:53:20|17457.18|17337.18|17455.42|17335.42|17458.27|17338.27|17455.42|17335.42|10
1632311610000|2021-09-22 11:53:30|17455.18|17335.18|17447.01|17327.01|17455.18|17335.18|17447.01|17327.01|10
1632311620000|2021-09-22 11:53:40|17444.8|17324.8|17438.5|17318.5|17444.8|17324.8|17438.5|17318.5|10
1632311630000|2021-09-22 11:53:50|17438.84|17318.84|17437.4|17317.4|17438.85|17318.85|17437.18|17317.18|9
1632311640000|2021-09-22 11:54:00|17437.77|17317.77|17435.85|17315.85|17438.47|17318.47|17435.85|17315.85|10
1632311650000|2021-09-22 11:54:10|17435.69|17315.69|17434.77|17314.77|17435.69|17315.69|17433.94|17313.94|10
1632311660000|2021-09-22 11:54:20|17435.61|17315.61|17436.41|17316.41|17436.48|17316.48|17434.65|17314.65|10
1632311670000|2021-09-22 11:54:30|17436.08|17316.08|17429.89|17309.89|17436.12|17316.12|17429.39|17309.39|9
1632311680000|2021-09-22 11:54:40|17430.09|17310.09|17426.13|17306.13|17430.09|17310.09|17426.13|17306.13|10
1632311690000|2021-09-22 11:54:50|17425.53|17305.53|17424.32|17304.32|17425.53|17305.53|17423.66|17303.66|10
1632311700000|2021-09-22 11:55:00|17422.79|17302.79|17421.03|17301.03|17422.79|17302.79|17420.02|17300.02|10
1632311710000|2021-09-22 11:55:10|17421.24|17301.24|17423.75|17303.75|17423.75|17303.75|17421.24|17301.24|10
1632311720000|2021-09-22 11:55:20|17424.43|17304.43|17427.58|17307.58|17427.74|17307.74|17423.93|17303.93|10
1632311730000|2021-09-22 11:55:30|17427.51|17307.51|17432.2|17312.2|17432.2|17312.2|17427.51|17307.51|10
1632311740000|2021-09-22 11:55:40|17432.44|17312.44|17431.17|17311.17|17432.67|17312.67|17431.17|17311.17|10
1632311750000|2021-09-22 11:55:50|17431.49|17311.49|17430.48|17310.48|17431.49|17311.49|17430.24|17310.24|9
1632311760000|2021-09-22 11:56:00|17430.85|17310.85|17433.26|17313.26|17433.26|17313.26|17430.85|17310.85|10
1632311770000|2021-09-22 11:56:10|17433.38|17313.38|17438.55|17318.55|17438.55|17318.55|17433.38|17313.38|10
1632311780000|2021-09-22 11:56:20|17438.25|17318.25|17438.73|17318.73|17438.79|17318.79|17437.57|17317.57|10
1632311790000|2021-09-22 11:56:30|17439.62|17319.62|17442.01|17322.01|17442.48|17322.48|17439.62|17319.62|10
1632311800000|2021-09-22 11:56:40|17441.95|17321.95|17440.19|17320.19|17441.95|17321.95|17439.68|17319.68|10
1632311810000|2021-09-22 11:56:50|17440.16|17320.16|17437.75|17317.75|17440.28|17320.28|17437.75|17317.75|9
1632311820000|2021-09-22 11:57:00|17437.25|17317.25|17435.44|17315.44|17437.25|17317.25|17434.71|17314.71|9
1632311830000|2021-09-22 11:57:10|17434.92|17314.92|17430.85|17310.85|17434.92|17314.92|17430.82|17310.82|10
1632311840000|2021-09-22 11:57:20|17429.78|17309.78|17423.92|17303.92|17429.78|17309.78|17423.92|17303.92|10
1632311850000|2021-09-22 11:57:30|17423.85|17303.85|17414.31|17294.31|17423.85|17303.85|17414.31|17294.31|10
1632311860000|2021-09-22 11:57:40|17412.3|17292.3|17407.93|17287.93|17412.3|17292.3|17407.93|17287.93|9
1632311870000|2021-09-22 11:57:50|17407.79|17287.79|17404.52|17284.52|17407.79|17287.79|17404.52|17284.52|10
1632311880000|2021-09-22 11:58:00|17403.71|17283.71|17399.32|17279.32|17403.71|17283.71|17399.32|17279.32|9
1632311890000|2021-09-22 11:58:10|17398.84|17278.84|17400.1|17280.1|17400.1|17280.1|17398.7|17278.7|10
1632311900000|2021-09-22 11:58:20|17399.96|17279.96|17403.46|17283.46|17403.46|17283.46|17399.91|17279.91|10
1632311910000|2021-09-22 11:58:30|17403.62|17283.62|17402.6|17282.6|17404.05|17284.05|17402.6|17282.6|8
1632311920000|2021-09-22 11:58:40|17402.18|17282.18|17399.83|17279.83|17402.18|17282.18|17397.28|17277.28|10
1632311930000|2021-09-22 11:58:50|17400.81|17280.81|17401.29|17281.29|17402.53|17282.53|17400.36|17280.36|10
1632311940000|2021-09-22 11:59:00|17400.22|17280.22|17405.55|17285.55|17405.55|17285.55|17400.22|17280.22|10
1632311950000|2021-09-22 11:59:10|17406.02|17286.02|17418.53|17298.53|17418.53|17298.53|17406.02|17286.02|10
1632311960000|2021-09-22 11:59:20|17419.56|17299.56|17429.06|17309.06|17429.06|17309.06|17419.56|17299.56|10
1632311970000|2021-09-22 11:59:30|17428.76|17308.76|17428.5|17308.5|17428.76|17308.76|17426.92|17306.92|9
1632311980000|2021-09-22 11:59:40|17429.15|17309.15|17422.85|17302.85|17429.63|17309.63|17422.85|17302.85|10
1632311990000|2021-09-22 11:59:50|17422.92|17302.92|17422.19|17302.19|17422.92|17302.92|17420.83|17300.83|10
1632312000000|2021-09-22 12:00:00|17421.92|17301.92|17424.16|17304.16|17424.16|17304.16|17421.92|17301.92|10
1632312010000|2021-09-22 12:00:10|17423.68|17303.68|17427.7|17307.7|17427.7|17307.7|17423.18|17303.18|10
1632312020000|2021-09-22 12:00:20|17429.25|17309.25|17434.23|17314.23|17434.23|17314.23|17429.25|17309.25|10
1632312030000|2021-09-22 12:00:30|17433.85|17313.85|17433.49|17313.49|17434.12|17314.12|17433.49|17313.49|10
1632312040000|2021-09-22 12:00:40|17432.7|17312.7|17434.45|17314.45|17434.57|17314.57|17432.65|17312.65|10
1632312050000|2021-09-22 12:00:50|17434.3|17314.3|17442.03|17322.03|17442.03|17322.03|17434.3|17314.3|10
1632312060000|2021-09-22 12:01:00|17442.1|17322.1|17446.27|17326.27|17446.29|17326.29|17441.99|17321.99|10
1632312070000|2021-09-22 12:01:10|17445.57|17325.57|17448.01|17328.01|17448.01|17328.01|17445.42|17325.42|10
1632312080000|2021-09-22 12:01:20|17447.85|17327.85|17445.63|17325.63|17447.99|17327.99|17445.44|17325.44|10
1632312090000|2021-09-22 12:01:30|17445.92|17325.92|17440.95|17320.95|17445.92|17325.92|17440.67|17320.67|10
1632312100000|2021-09-22 12:01:40|17441.93|17321.93|17445.77|17325.77|17445.77|17325.77|17441.93|17321.93|10
1632312110000|2021-09-22 12:01:50|17445.43|17325.43|17440.36|17320.36|17445.44|17325.44|17440.36|17320.36|9
1632312120000|2021-09-22 12:02:00|17440.26|17320.26|17439.6|17319.6|17440.48|17320.48|17439.6|17319.6|9
1632312130000|2021-09-22 12:02:10|17439.58|17319.58|17441.75|17321.75|17441.81|17321.81|17438.52|17318.52|10
1632312140000|2021-09-22 12:02:20|17441.81|17321.81|17442.54|17322.54|17443.45|17323.45|17441.8|17321.8|10
1632312150000|2021-09-22 12:02:30|17442.5|17322.5|17445.79|17325.79|17445.79|17325.79|17442.5|17322.5|10
1632312160000|2021-09-22 12:02:40|17446.05|17326.05|17446.78|17326.78|17446.78|17326.78|17445.94|17325.94|10
1632312170000|2021-09-22 12:02:50|17446.79|17326.79|17449.3|17329.3|17449.3|17329.3|17446.46|17326.46|9
1632312180000|2021-09-22 12:03:00|17449.59|17329.59|17450.4|17330.4|17450.4|17330.4|17449.53|17329.53|10
1632312190000|2021-09-22 12:03:10|17450.06|17330.06|17453.42|17333.42|17453.53|17333.53|17450.06|17330.06|9
1632312200000|2021-09-22 12:03:20|17453.1|17333.1|17449.47|17329.47|17453.1|17333.1|17449.47|17329.47|10
1632312210000|2021-09-22 12:03:30|17449.73|17329.73|17447.2|17327.2|17449.73|17329.73|17447.2|17327.2|10
1632312220000|2021-09-22 12:03:40|17446.56|17326.56|17444.71|17324.71|17446.56|17326.56|17444.54|17324.54|10
1632312230000|2021-09-22 12:03:50|17444.16|17324.16|17440.21|17320.21|17444.36|17324.36|17440.21|17320.21|10
1632312240000|2021-09-22 12:04:00|17440.55|17320.55|17439.27|17319.27|17441.02|17321.02|17439.27|17319.27|10
1632312250000|2021-09-22 12:04:10|17438.95|17318.95|17437.5|17317.5|17439.32|17319.32|17437.32|17317.32|10
1632312260000|2021-09-22 12:04:20|17436.46|17316.46|17432.42|17312.42|17436.46|17316.46|17432.42|17312.42|10
1632312270000|2021-09-22 12:04:30|17432.16|17312.16|17431.55|17311.55|17432.48|17312.48|17431.26|17311.26|10
1632312280000|2021-09-22 12:04:40|17431.94|17311.94|17433.41|17313.41|17433.41|17313.41|17431.94|17311.94|9
1632312290000|2021-09-22 12:04:50|17433.58|17313.58|17434.31|17314.31|17435.78|17315.78|17433.58|17313.58|10
1632312300000|2021-09-22 12:05:00|17434.27|17314.27|17437.24|17317.24|17437.24|17317.24|17434.27|17314.27|9
1632312310000|2021-09-22 12:05:10|17437.52|17317.52|17439.86|17319.86|17439.86|17319.86|17437.52|17317.52|9
1632312320000|2021-09-22 12:05:20|17440.42|17320.42|17441.69|17321.69|17441.78|17321.78|17440.42|17320.42|10
1632312330000|2021-09-22 12:05:30|17442.88|17322.88|17442.39|17322.39|17443.22|17323.22|17441.73|17321.73|9
1632312340000|2021-09-22 12:05:40|17443.34|17323.34|17448.44|17328.44|17448.44|17328.44|17443.34|17323.34|10
1632312350000|2021-09-22 12:05:50|17448.05|17328.05|17452.44|17332.44|17452.58|17332.58|17448.05|17328.05|9
1632312360000|2021-09-22 12:06:00|17452.55|17332.55|17454.72|17334.72|17455.74|17335.74|17452.55|17332.55|10
1632312370000|2021-09-22 12:06:10|17452.41|17332.41|17445.18|17325.18|17452.41|17332.41|17445.18|17325.18|10
1632312380000|2021-09-22 12:06:20|17444.89|17324.89|17442.01|17322.01|17444.89|17324.89|17441.63|17321.63|10
1632312390000|2021-09-22 12:06:30|17442.28|17322.28|17442.22|17322.22|17442.54|17322.54|17442.12|17322.12|10
1632312400000|2021-09-22 12:06:40|17443.66|17323.66|17447.46|17327.46|17447.91|17327.91|17443.66|17323.66|10
1632312410000|2021-09-22 12:06:50|17447.18|17327.18|17444.9|17324.9|17447.18|17327.18|17444.9|17324.9|10
1632312420000|2021-09-22 12:07:00|17445.82|17325.82|17447.17|17327.17|17447.17|17327.17|17445.19|17325.19|10
1632312430000|2021-09-22 12:07:10|17447.33|17327.33|17449|17329|17449|17329|17447.33|17327.33|10
1632312440000|2021-09-22 12:07:20|17449.13|17329.13|17451.91|17331.91|17452.14|17332.14|17449.13|17329.13|9
1632312450000|2021-09-22 12:07:30|17452.66|17332.66|17455.32|17335.32|17455.32|17335.32|17452.66|17332.66|10
1632312460000|2021-09-22 12:07:40|17455.65|17335.65|17454.32|17334.32|17455.97|17335.97|17454.32|17334.32|6
1632312470000|2021-09-22 12:07:50|17454.09|17334.09|17454.26|17334.26|17454.28|17334.28|17453.87|17333.87|9
1632312480000|2021-09-22 12:08:00|17454.13|17334.13|17454.83|17334.83|17454.83|17334.83|17454.13|17334.13|10
1632312490000|2021-09-22 12:08:10|17454.8|17334.8|17455.19|17335.19|17455.41|17335.41|17454.4|17334.4|9
1632312500000|2021-09-22 12:08:20|17455.18|17335.18|17459.49|17339.49|17459.49|17339.49|17455.18|17335.18|10
1632312510000|2021-09-22 12:08:30|17458.93|17338.93|17458.79|17338.79|17460.58|17340.58|17458.62|17338.62|10
1632312520000|2021-09-22 12:08:40|17458.97|17338.97|17456|17336|17458.97|17338.97|17455.89|17335.89|10
1632312530000|2021-09-22 12:08:50|17456.09|17336.09|17456.4|17336.4|17456.86|17336.86|17456.09|17336.09|10
1632312540000|2021-09-22 12:09:00|17455.7|17335.7|17453.4|17333.4|17455.72|17335.72|17453.4|17333.4|9
1632312550000|2021-09-22 12:09:10|17453.35|17333.35|17446.83|17326.83|17453.35|17333.35|17446.72|17326.72|10
1632312560000|2021-09-22 12:09:20|17446.34|17326.34|17446.94|17326.94|17446.94|17326.94|17444.95|17324.95|10
1632312570000|2021-09-22 12:09:30|17446.78|17326.78|17449.2|17329.2|17449.27|17329.27|17446.7|17326.7|10
1632312580000|2021-09-22 12:09:40|17449.65|17329.65|17451.77|17331.77|17451.77|17331.77|17449.08|17329.08|9
1632312590000|2021-09-22 12:09:50|17451.82|17331.82|17451.31|17331.31|17452.36|17332.36|17451.31|17331.31|9
1632312600000|2021-09-22 12:10:00|17451.3|17331.3|17448.69|17328.69|17451.3|17331.3|17448.69|17328.69|10
1632312610000|2021-09-22 12:10:10|17448.51|17328.51|17447.19|17327.19|17448.95|17328.95|17447.19|17327.19|9
1632312620000|2021-09-22 12:10:20|17446.95|17326.95|17444.47|17324.47|17446.95|17326.95|17444.2|17324.2|10
1632312630000|2021-09-22 12:10:30|17443.85|17323.85|17440.25|17320.25|17443.85|17323.85|17440.25|17320.25|10
1632312640000|2021-09-22 12:10:40|17440.22|17320.22|17430.43|17310.43|17440.22|17320.22|17430.43|17310.43|9
1632312650000|2021-09-22 12:10:50|17429.89|17309.89|17428.07|17308.07|17429.89|17309.89|17428.07|17308.07|10
1632312660000|2021-09-22 12:11:00|17427.8|17307.8|17423.63|17303.63|17427.8|17307.8|17423.37|17303.37|10
1632312670000|2021-09-22 12:11:10|17423.62|17303.62|17424.95|17304.95|17424.95|17304.95|17423.32|17303.32|10
1632312680000|2021-09-22 12:11:20|17425.09|17305.09|17424.4|17304.4|17425.34|17305.34|17424.4|17304.4|10
1632312690000|2021-09-22 12:11:30|17424.33|17304.33|17420.37|17300.37|17424.33|17304.33|17420.26|17300.26|9
1632312700000|2021-09-22 12:11:40|17420.12|17300.12|17416.05|17296.05|17420.12|17300.12|17416.05|17296.05|9
1632312710000|2021-09-22 12:11:50|17416.02|17296.02|17415.79|17295.79|17416.1|17296.1|17415.44|17295.44|10
1632312720000|2021-09-22 12:12:00|17415.54|17295.54|17414.27|17294.27|17415.54|17295.54|17414.27|17294.27|10
1632312730000|2021-09-22 12:12:10|17415.16|17295.16|17414.21|17294.21|17415.17|17295.17|17414.07|17294.07|10
1632312740000|2021-09-22 12:12:20|17414.33|17294.33|17411.96|17291.96|17414.72|17294.72|17411.96|17291.96|10
1632312750000|2021-09-22 12:12:30|17411.31|17291.31|17405.92|17285.92|17411.31|17291.31|17405.92|17285.92|10
1632312760000|2021-09-22 12:12:40|17405.38|17285.38|17403.82|17283.82|17405.91|17285.91|17403.82|17283.82|10
1632312770000|2021-09-22 12:12:50|17403.76|17283.76|17400.86|17280.86|17403.76|17283.76|17400.8|17280.8|10
1632312780000|2021-09-22 12:13:00|17400.09|17280.09|17399.86|17279.86|17400.1|17280.1|17399.24|17279.24|9
1632312790000|2021-09-22 12:13:10|17400.55|17280.55|17401.38|17281.38|17401.38|17281.38|17400.55|17280.55|10
1632312800000|2021-09-22 12:13:20|17401.8|17281.8|17401.89|17281.89|17402.41|17282.41|17401.74|17281.74|10
1632312810000|2021-09-22 12:13:30|17401.44|17281.44|17400.85|17280.85|17401.56|17281.56|17400.85|17280.85|10
1632312820000|2021-09-22 12:13:40|17400.73|17280.73|17401.82|17281.82|17401.82|17281.82|17400.73|17280.73|10
1632312830000|2021-09-22 12:13:50|17402.16|17282.16|17401.34|17281.34|17402.16|17282.16|17401.23|17281.23|9
1632312840000|2021-09-22 12:14:00|17400.14|17280.14|17398.31|17278.31|17400.14|17280.14|17397.94|17277.94|9
1632312850000|2021-09-22 12:14:10|17398.33|17278.33|17396.42|17276.42|17398.41|17278.41|17396.42|17276.42|10
1632312860000|2021-09-22 12:14:20|17395.89|17275.89|17392.94|17272.94|17395.89|17275.89|17392.94|17272.94|10
1632312870000|2021-09-22 12:14:30|17392.52|17272.52|17386.59|17266.59|17392.52|17272.52|17386.51|17266.51|10
1632312880000|2021-09-22 12:14:40|17386.45|17266.45|17381.24|17261.24|17386.81|17266.81|17381.24|17261.24|10
1632312890000|2021-09-22 12:14:50|17381.15|17261.15|17381.37|17261.37|17381.38|17261.38|17380.27|17260.27|10
1632312900000|2021-09-22 12:15:00|17381.22|17261.22|17383.66|17263.66|17383.66|17263.66|17380.42|17260.42|10
1632312910000|2021-09-22 12:15:10|17384.37|17264.37|17387.6|17267.6|17387.72|17267.72|17384.37|17264.37|10
1632312920000|2021-09-22 12:15:20|17388.18|17268.18|17389.46|17269.46|17389.77|17269.77|17388.18|17268.18|10
1632312930000|2021-09-22 12:15:30|17389.5|17269.5|17391.85|17271.85|17391.87|17271.87|17389.5|17269.5|10
1632312940000|2021-09-22 12:15:40|17392.37|17272.37|17394.93|17274.93|17394.93|17274.93|17392.37|17272.37|10
1632312950000|2021-09-22 12:15:50|17395.75|17275.75|17402.95|17282.95|17402.99|17282.99|17395.75|17275.75|10
1632312960000|2021-09-22 12:16:00|17404.55|17284.55|17407.23|17287.23|17407.36|17287.36|17404.55|17284.55|10
1632312970000|2021-09-22 12:16:10|17407.15|17287.15|17409.64|17289.64|17409.64|17289.64|17407.15|17287.15|10
1632312980000|2021-09-22 12:16:20|17409.6|17289.6|17414.64|17294.64|17414.64|17294.64|17409.6|17289.6|10
1632312990000|2021-09-22 12:16:30|17414.78|17294.78|17417.35|17297.35|17417.5|17297.5|17414.78|17294.78|10
1632313000000|2021-09-22 12:16:40|17417.51|17297.51|17416.97|17296.97|17419.41|17299.41|17416.69|17296.69|10
1632313010000|2021-09-22 12:16:50|17419.15|17299.15|17423.48|17303.48|17423.78|17303.78|17419.15|17299.15|10
1632313020000|2021-09-22 12:17:00|17423.31|17303.31|17421.97|17301.97|17423.9|17303.9|17421.97|17301.97|9
1632313030000|2021-09-22 12:17:10|17423.23|17303.23|17426.2|17306.2|17426.2|17306.2|17423.23|17303.23|10
1632313040000|2021-09-22 12:17:20|17426.23|17306.23|17426.52|17306.52|17426.81|17306.81|17425.77|17305.77|10
1632313050000|2021-09-22 12:17:30|17426.6|17306.6|17424.62|17304.62|17426.6|17306.6|17424.28|17304.28|10
1632313060000|2021-09-22 12:17:40|17424.58|17304.58|17422.92|17302.92|17424.58|17304.58|17422.92|17302.92|10
1632313070000|2021-09-22 12:17:50|17423.07|17303.07|17420.05|17300.05|17423.07|17303.07|17420.05|17300.05|10
1632313080000|2021-09-22 12:18:00|17419.8|17299.8|17419.83|17299.83|17419.83|17299.83|17419.27|17299.27|10
1632313090000|2021-09-22 12:18:10|17419.8|17299.8|17422.35|17302.35|17422.35|17302.35|17419.69|17299.69|9
1632313100000|2021-09-22 12:18:20|17422.18|17302.18|17420.98|17300.98|17422.18|17302.18|17420.9|17300.9|10
1632313110000|2021-09-22 12:18:30|17421.08|17301.08|17421.96|17301.96|17422.37|17302.37|17421.08|17301.08|10
1632313120000|2021-09-22 12:18:40|17422.26|17302.26|17423.04|17303.04|17423.3|17303.3|17422.25|17302.25|10
1632313130000|2021-09-22 12:18:50|17422.73|17302.73|17422.71|17302.71|17422.84|17302.84|17422.58|17302.58|10
1632313140000|2021-09-22 12:19:00|17422.79|17302.79|17422.23|17302.23|17422.79|17302.79|17422.05|17302.05|9
1632313150000|2021-09-22 12:19:10|17422.4|17302.4|17424.35|17304.35|17424.49|17304.49|17422.31|17302.31|10
1632313160000|2021-09-22 12:19:20|17425.16|17305.16|17425.44|17305.44|17425.48|17305.48|17424.95|17304.95|10
1632313170000|2021-09-22 12:19:30|17425.57|17305.57|17426.94|17306.94|17426.94|17306.94|17425.57|17305.57|10
1632313180000|2021-09-22 12:19:40|17427.13|17307.13|17426.81|17306.81|17427.51|17307.51|17426.78|17306.78|10
1632313190000|2021-09-22 12:19:50|17425.58|17305.58|17425.59|17305.59|17425.59|17305.59|17424.02|17304.02|10
1632313200000|2021-09-22 12:20:00|17425.23|17305.23|17428.22|17308.22|17428.35|17308.35|17425.23|17305.23|9
1632313210000|2021-09-22 12:20:10|17428.09|17308.09|17427.8|17307.8|17428.09|17308.09|17427.78|17307.78|10
1632313220000|2021-09-22 12:20:20|17427.88|17307.88|17432.38|17312.38|17432.38|17312.38|17427.88|17307.88|9
1632313230000|2021-09-22 12:20:30|17432.72|17312.72|17437.39|17317.39|17437.39|17317.39|17432.72|17312.72|10
1632313240000|2021-09-22 12:20:40|17438.75|17318.75|17440.83|17320.83|17440.83|17320.83|17438.75|17318.75|7
1632313250000|2021-09-22 12:20:50|17440.72|17320.72|17439.19|17319.19|17441.39|17321.39|17439.05|17319.05|10
1632313260000|2021-09-22 12:21:00|17439.79|17319.79|17442.27|17322.27|17443.38|17323.38|17439.79|17319.79|10
1632313270000|2021-09-22 12:21:10|17442.04|17322.04|17441.26|17321.26|17442.04|17322.04|17439.62|17319.62|9
1632313280000|2021-09-22 12:21:20|17441.61|17321.61|17449.33|17329.33|17449.33|17329.33|17441.61|17321.61|10
1632313290000|2021-09-22 12:21:30|17449.92|17329.92|17454.13|17334.13|17454.28|17334.28|17449.92|17329.92|10
1632313300000|2021-09-22 12:21:40|17454.29|17334.29|17450.28|17330.28|17454.29|17334.29|17450.28|17330.28|9
1632313310000|2021-09-22 12:21:50|17448|17328|17445.49|17325.49|17448|17328|17445.25|17325.25|10
1632313320000|2021-09-22 12:22:00|17445.24|17325.24|17442.35|17322.35|17445.56|17325.56|17442.35|17322.35|10
1632313330000|2021-09-22 12:22:10|17442.46|17322.46|17441.06|17321.06|17442.46|17322.46|17440.58|17320.58|10
1632313340000|2021-09-22 12:22:20|17440.87|17320.87|17439.8|17319.8|17440.87|17320.87|17439.41|17319.41|8
1632313350000|2021-09-22 12:22:30|17439.65|17319.65|17441.44|17321.44|17441.44|17321.44|17439.16|17319.16|9
1632313360000|2021-09-22 12:22:40|17441.46|17321.46|17442.2|17322.2|17442.29|17322.29|17441.16|17321.16|10
1632313370000|2021-09-22 12:22:50|17442.72|17322.72|17444.63|17324.63|17444.63|17324.63|17442.38|17322.38|8
1632313380000|2021-09-22 12:23:00|17444.65|17324.65|17448.52|17328.52|17448.58|17328.58|17444.65|17324.65|10
1632313390000|2021-09-22 12:23:10|17450.1|17330.1|17452.02|17332.02|17452.02|17332.02|17449.95|17329.95|9
1632313400000|2021-09-22 12:23:20|17452.78|17332.78|17454.58|17334.58|17455.9|17335.9|17452.42|17332.42|10
1632313410000|2021-09-22 12:23:30|17455.32|17335.32|17455.6|17335.6|17455.71|17335.71|17455.17|17335.17|10
1632313420000|2021-09-22 12:23:40|17454.37|17334.37|17453.32|17333.32|17454.74|17334.74|17453.02|17333.02|9
1632313430000|2021-09-22 12:23:50|17452.9|17332.9|17452.26|17332.26|17453.04|17333.04|17452.26|17332.26|10
1632313440000|2021-09-22 12:24:00|17451.8|17331.8|17452.75|17332.75|17452.75|17332.75|17451.76|17331.76|9
1632313450000|2021-09-22 12:24:10|17452.05|17332.05|17452.53|17332.53|17452.72|17332.72|17451.53|17331.53|10
1632313460000|2021-09-22 12:24:20|17452.82|17332.82|17453.37|17333.37|17453.41|17333.41|17452.56|17332.56|10
1632313470000|2021-09-22 12:24:30|17453.6|17333.6|17452.37|17332.37|17453.6|17333.6|17451.24|17331.24|10
1632313480000|2021-09-22 12:24:40|17452.9|17332.9|17456.39|17336.39|17456.72|17336.72|17452.6|17332.6|10
1632313490000|2021-09-22 12:24:50|17456.72|17336.72|17460.86|17340.86|17460.86|17340.86|17456.72|17336.72|10
1632313500000|2021-09-22 12:25:00|17460.97|17340.97|17463.62|17343.62|17463.62|17343.62|17460.97|17340.97|9
1632313510000|2021-09-22 12:25:10|17463.3|17343.3|17465.52|17345.52|17465.52|17345.52|17463.3|17343.3|10
1632313520000|2021-09-22 12:25:20|17466.44|17346.44|17465.53|17345.53|17466.44|17346.44|17465.53|17345.53|9
1632313530000|2021-09-22 12:25:30|17465.56|17345.56|17465.49|17345.49|17465.63|17345.63|17464.59|17344.59|10
1632313540000|2021-09-22 12:25:40|17465.6|17345.6|17470.45|17350.45|17470.45|17350.45|17465.6|17345.6|10
1632313550000|2021-09-22 12:25:50|17470.61|17350.61|17475.1|17355.1|17475.1|17355.1|17470.51|17350.51|10
1632313560000|2021-09-22 12:26:00|17474.99|17354.99|17478.66|17358.66|17478.66|17358.66|17474.99|17354.99|10
1632313570000|2021-09-22 12:26:10|17478.54|17358.54|17481.05|17361.05|17481.05|17361.05|17478.4|17358.4|10
1632313580000|2021-09-22 12:26:20|17481.3|17361.3|17485.96|17365.96|17485.96|17365.96|17481.3|17361.3|10
1632313590000|2021-09-22 12:26:30|17485.44|17365.44|17485.97|17365.97|17486.61|17366.61|17485.23|17365.23|10
1632313600000|2021-09-22 12:26:40|17486.49|17366.49|17488.31|17368.31|17488.31|17368.31|17486.4|17366.4|10
1632313610000|2021-09-22 12:26:50|17488.38|17368.38|17489.08|17369.08|17489.46|17369.46|17488.38|17368.38|9
1632313620000|2021-09-22 12:27:00|17489.57|17369.57|17488.31|17368.31|17491.07|17371.07|17488.31|17368.31|10
1632313630000|2021-09-22 12:27:10|17488.06|17368.06|17483.95|17363.95|17488.06|17368.06|17483.95|17363.95|9
1632313640000|2021-09-22 12:27:20|17482.18|17362.18|17478.36|17358.36|17482.18|17362.18|17477.94|17357.94|10
1632313650000|2021-09-22 12:27:30|17478.66|17358.66|17481.48|17361.48|17481.48|17361.48|17478.66|17358.66|10
1632313660000|2021-09-22 12:27:40|17481.68|17361.68|17479.67|17359.67|17482.51|17362.51|17479.67|17359.67|10
1632313670000|2021-09-22 12:27:50|17479.52|17359.52|17473.38|17353.38|17479.52|17359.52|17473.38|17353.38|10
1632313680000|2021-09-22 12:28:00|17473.32|17353.32|17470.41|17350.41|17473.39|17353.39|17470.41|17350.41|10
1632313690000|2021-09-22 12:28:10|17470.25|17350.25|17470|17350|17471|17351|17469.42|17349.42|10
1632313700000|2021-09-22 12:28:20|17469.8|17349.8|17463.61|17343.61|17469.8|17349.8|17463.61|17343.61|10
1632313710000|2021-09-22 12:28:30|17462.73|17342.73|17454.61|17334.61|17462.73|17342.73|17454.61|17334.61|10
1632313720000|2021-09-22 12:28:40|17454.98|17334.98|17451.26|17331.26|17455.35|17335.35|17451.26|17331.26|10
1632313730000|2021-09-22 12:28:50|17450.73|17330.73|17447.42|17327.42|17450.73|17330.73|17447.42|17327.42|9
1632313740000|2021-09-22 12:29:00|17447.25|17327.25|17448.28|17328.28|17448.28|17328.28|17447.25|17327.25|10
1632313750000|2021-09-22 12:29:10|17448.27|17328.27|17444.59|17324.59|17449.06|17329.06|17444.59|17324.59|10
1632313760000|2021-09-22 12:29:20|17443.71|17323.71|17438.21|17318.21|17443.78|17323.78|17438.03|17318.03|10
1632313770000|2021-09-22 12:29:30|17438.27|17318.27|17434.05|17314.05|17438.27|17318.27|17434.05|17314.05|10
1632313780000|2021-09-22 12:29:40|17432.99|17312.99|17429.63|17309.63|17432.99|17312.99|17429.58|17309.58|10
1632313790000|2021-09-22 12:29:50|17429.58|17309.58|17426.47|17306.47|17429.59|17309.59|17426.47|17306.47|10
1632313800000|2021-09-22 12:30:00|17426.26|17306.26|17425.24|17305.24|17426.26|17306.26|17425.24|17305.24|10
1632313810000|2021-09-22 12:30:10|17424.56|17304.56|17427.03|17307.03|17427.03|17307.03|17423.63|17303.63|10
1632313820000|2021-09-22 12:30:20|17428.17|17308.17|17438.75|17318.75|17438.75|17318.75|17428.17|17308.17|10
1632313830000|2021-09-22 12:30:30|17439.14|17319.14|17444.44|17324.44|17444.44|17324.44|17439.14|17319.14|10
1632313840000|2021-09-22 12:30:40|17447.56|17327.56|17445.9|17325.9|17448.56|17328.56|17445.9|17325.9|10
1632313850000|2021-09-22 12:30:50|17445.87|17325.87|17446.26|17326.26|17448.19|17328.19|17445.87|17325.87|10
1632313860000|2021-09-22 12:31:00|17445.65|17325.65|17448|17328|17448|17328|17445.03|17325.03|10
1632313870000|2021-09-22 12:31:10|17448.85|17328.85|17461.18|17341.18|17461.18|17341.18|17448.85|17328.85|10
1632313880000|2021-09-22 12:31:20|17461.45|17341.45|17470.65|17350.65|17470.65|17350.65|17461.45|17341.45|10
1632313890000|2021-09-22 12:31:30|17470.9|17350.9|17473.25|17353.25|17473.25|17353.25|17470.64|17350.64|10
1632313900000|2021-09-22 12:31:40|17472.79|17352.79|17473.5|17353.5|17473.5|17353.5|17472.06|17352.06|10
1632313910000|2021-09-22 12:31:50|17473.41|17353.41|17473.29|17353.29|17474.11|17354.11|17473.29|17353.29|10
1632313920000|2021-09-22 12:32:00|17472.93|17352.93|17469.93|17349.93|17472.93|17352.93|17469.51|17349.51|9
1632313930000|2021-09-22 12:32:10|17469.31|17349.31|17471.03|17351.03|17471.08|17351.08|17469.3|17349.3|10
1632313940000|2021-09-22 12:32:20|17470.29|17350.29|17473.73|17353.73|17473.73|17353.73|17469.73|17349.73|10
1632313950000|2021-09-22 12:32:30|17473.83|17353.83|17474.11|17354.11|17474.87|17354.87|17472.98|17352.98|10
1632313960000|2021-09-22 12:32:40|17474.38|17354.38|17473.24|17353.24|17474.38|17354.38|17472.94|17352.94|8
1632313970000|2021-09-22 12:32:50|17475.27|17355.27|17477.44|17357.44|17477.73|17357.73|17475.27|17355.27|10
1632313980000|2021-09-22 12:33:00|17477.57|17357.57|17478.48|17358.48|17478.63|17358.63|17477.57|17357.57|9
1632313990000|2021-09-22 12:33:10|17478.5|17358.5|17476.49|17356.49|17478.5|17358.5|17476.49|17356.49|10
1632314000000|2021-09-22 12:33:20|17475.76|17355.76|17468.87|17348.87|17475.76|17355.76|17468.87|17348.87|10
1632314010000|2021-09-22 12:33:30|17469.01|17349.01|17467.93|17347.93|17469.25|17349.25|17467.93|17347.93|9
1632314020000|2021-09-22 12:33:40|17467.5|17347.5|17464.42|17344.42|17467.57|17347.57|17464.42|17344.42|10
1632314030000|2021-09-22 12:33:50|17463.59|17343.59|17462.53|17342.53|17463.99|17343.99|17462.53|17342.53|10
1632314040000|2021-09-22 12:34:00|17462.18|17342.18|17464.16|17344.16|17464.16|17344.16|17462.18|17342.18|10
1632314050000|2021-09-22 12:34:10|17462.92|17342.92|17459.69|17339.69|17463.3|17343.3|17459.69|17339.69|10
1632314060000|2021-09-22 12:34:20|17458.36|17338.36|17457.2|17337.2|17458.36|17338.36|17456.79|17336.79|9
1632314070000|2021-09-22 12:34:30|17457.26|17337.26|17453.3|17333.3|17457.32|17337.32|17453.3|17333.3|10
1632314080000|2021-09-22 12:34:40|17451.77|17331.77|17450.89|17330.89|17451.77|17331.77|17450.61|17330.61|10
1632314090000|2021-09-22 12:34:50|17450.97|17330.97|17453.27|17333.27|17453.27|17333.27|17450.97|17330.97|9
1632314100000|2021-09-22 12:35:00|17453.45|17333.45|17460.15|17340.15|17460.15|17340.15|17453.45|17333.45|10
1632314110000|2021-09-22 12:35:10|17460.34|17340.34|17459.67|17339.67|17460.34|17340.34|17459.46|17339.46|9
1632314120000|2021-09-22 12:35:20|17459.57|17339.57|17462.79|17342.79|17462.88|17342.88|17459.57|17339.57|10
1632314130000|2021-09-22 12:35:30|17462.97|17342.97|17464.86|17344.86|17464.86|17344.86|17462.97|17342.97|9
1632314140000|2021-09-22 12:35:40|17465.29|17345.29|17467.56|17347.56|17467.56|17347.56|17465.28|17345.28|9
1632314150000|2021-09-22 12:35:50|17467.72|17347.72|17468.36|17348.36|17468.95|17348.95|17467.72|17347.72|10
1632314160000|2021-09-22 12:36:00|17468.01|17348.01|17466.88|17346.88|17468.12|17348.12|17466.88|17346.88|10
1632314170000|2021-09-22 12:36:10|17466.44|17346.44|17467.7|17347.7|17467.81|17347.81|17466.08|17346.08|9
1632314180000|2021-09-22 12:36:20|17468.59|17348.59|17470.21|17350.21|17470.21|17350.21|17468.59|17348.59|9
1632314190000|2021-09-22 12:36:30|17470.03|17350.03|17470.35|17350.35|17470.35|17350.35|17469.98|17349.98|9
1632314200000|2021-09-22 12:36:40|17470.39|17350.39|17473.48|17353.48|17473.48|17353.48|17470.39|17350.39|10
1632314210000|2021-09-22 12:36:50|17473.59|17353.59|17475.94|17355.94|17475.94|17355.94|17473.59|17353.59|10
1632314220000|2021-09-22 12:37:00|17476.39|17356.39|17475.78|17355.78|17477.61|17357.61|17475.78|17355.78|10
1632314230000|2021-09-22 12:37:10|17475.46|17355.46|17473.28|17353.28|17475.46|17355.46|17473.09|17353.09|10
1632314240000|2021-09-22 12:37:20|17473.05|17353.05|17470.27|17350.27|17473.05|17353.05|17470.27|17350.27|10
1632314250000|2021-09-22 12:37:30|17470.34|17350.34|17469.28|17349.28|17470.34|17350.34|17469.2|17349.2|10
1632314260000|2021-09-22 12:37:40|17468.86|17348.86|17472.47|17352.47|17472.47|17352.47|17468.76|17348.76|10
1632314270000|2021-09-22 12:37:50|17472.57|17352.57|17476.19|17356.19|17476.19|17356.19|17472.57|17352.57|10
1632314280000|2021-09-22 12:38:00|17476.22|17356.22|17476.4|17356.4|17477.47|17357.47|17475.99|17355.99|9
1632314290000|2021-09-22 12:38:10|17476.46|17356.46|17479.46|17359.46|17479.46|17359.46|17476.46|17356.46|10
1632314300000|2021-09-22 12:38:20|17480.47|17360.47|17480.91|17360.91|17481.39|17361.39|17480.47|17360.47|10
1632314310000|2021-09-22 12:38:30|17480.9|17360.9|17481.35|17361.35|17481.41|17361.41|17480.63|17360.63|9
1632314320000|2021-09-22 12:38:40|17482.89|17362.89|17492.6|17372.6|17492.6|17372.6|17482.89|17362.89|10
1632314330000|2021-09-22 12:38:50|17493.68|17373.68|17499.27|17379.27|17499.27|17379.27|17493.68|17373.68|10
1632314340000|2021-09-22 12:39:00|17499.25|17379.25|17507.86|17387.86|17507.86|17387.86|17499.25|17379.25|10
1632314350000|2021-09-22 12:39:10|17507.3|17387.3|17511.8|17391.8|17511.8|17391.8|17507.3|17387.3|10
1632314360000|2021-09-22 12:39:20|17512.6|17392.6|17514.02|17394.02|17514.56|17394.56|17512.6|17392.6|10
1632314370000|2021-09-22 12:39:30|17514.4|17394.4|17513.83|17393.83|17514.78|17394.78|17513.49|17393.49|10
1632314380000|2021-09-22 12:39:40|17514.4|17394.4|17522.5|17402.5|17522.5|17402.5|17514.4|17394.4|10
1632314390000|2021-09-22 12:39:50|17523.48|17403.48|17529.65|17409.65|17529.65|17409.65|17523.35|17403.35|10
1632314400000|2021-09-22 12:40:00|17530.31|17410.31|17533.53|17413.53|17533.53|17413.53|17530.31|17410.31|10
1632314410000|2021-09-22 12:40:10|17532.65|17412.65|17532.09|17412.09|17532.88|17412.88|17531.92|17411.92|9
1632314420000|2021-09-22 12:40:20|17531.53|17411.53|17532.51|17412.51|17534.04|17414.04|17531.47|17411.47|10
1632314430000|2021-09-22 12:40:30|17532.65|17412.65|17530.1|17410.1|17532.65|17412.65|17530.1|17410.1|10
1632314440000|2021-09-22 12:40:40|17530.07|17410.07|17526.34|17406.34|17530.07|17410.07|17526.34|17406.34|10
1632314450000|2021-09-22 12:40:50|17525.77|17405.77|17523.01|17403.01|17525.9|17405.9|17523.01|17403.01|10
1632314460000|2021-09-22 12:41:00|17522.26|17402.26|17524.12|17404.12|17524.62|17404.62|17522.01|17402.01|10
1632314470000|2021-09-22 12:41:10|17524.36|17404.36|17525.32|17405.32|17525.32|17405.32|17523.76|17403.76|10
1632314480000|2021-09-22 12:41:20|17525.04|17405.04|17523.79|17403.79|17525.08|17405.08|17523.79|17403.79|10
1632314490000|2021-09-22 12:41:30|17523.61|17403.61|17524.54|17404.54|17524.54|17404.54|17522.51|17402.51|10
1632314500000|2021-09-22 12:41:40|17525.71|17405.71|17529.81|17409.81|17529.81|17409.81|17525.71|17405.71|10
1632314510000|2021-09-22 12:41:50|17529.91|17409.91|17530.1|17410.1|17530.67|17410.67|17529.91|17409.91|10
1632314520000|2021-09-22 12:42:00|17530.34|17410.34|17531.6|17411.6|17532.14|17412.14|17529.84|17409.84|10
1632314530000|2021-09-22 12:42:10|17531.55|17411.55|17533.95|17413.95|17534.51|17414.51|17531.55|17411.55|10
1632314540000|2021-09-22 12:42:20|17534.58|17414.58|17533.2|17413.2|17535.05|17415.05|17532.58|17412.58|10
1632314550000|2021-09-22 12:42:30|17533.98|17413.98|17532.82|17412.82|17534.01|17414.01|17532.79|17412.79|10
1632314560000|2021-09-22 12:42:40|17531.95|17411.95|17533.11|17413.11|17533.17|17413.17|17531.95|17411.95|10
1632314570000|2021-09-22 12:42:50|17533.23|17413.23|17533.28|17413.28|17534.68|17414.68|17533.23|17413.23|10
1632314580000|2021-09-22 12:43:00|17533.63|17413.63|17533.13|17413.13|17534.02|17414.02|17532.41|17412.41|10
1632314590000|2021-09-22 12:43:10|17532.17|17412.17|17530.85|17410.85|17532.35|17412.35|17530.85|17410.85|9
1632314600000|2021-09-22 12:43:20|17530.8|17410.8|17528.21|17408.21|17530.8|17410.8|17528.21|17408.21|10
1632314610000|2021-09-22 12:43:30|17528.33|17408.33|17525.2|17405.2|17528.33|17408.33|17525.2|17405.2|10
1632314620000|2021-09-22 12:43:40|17525.52|17405.52|17526.07|17406.07|17526.58|17406.58|17525.52|17405.52|10
1632314630000|2021-09-22 12:43:50|17525.78|17405.78|17522.33|17402.33|17525.78|17405.78|17522.33|17402.33|10
1632314640000|2021-09-22 12:44:00|17522.6|17402.6|17520.54|17400.54|17522.6|17402.6|17520.44|17400.44|9
1632314650000|2021-09-22 12:44:10|17520.27|17400.27|17514.49|17394.49|17520.27|17400.27|17514.13|17394.13|10
1632314660000|2021-09-22 12:44:20|17513.35|17393.35|17512.26|17392.26|17513.35|17393.35|17511.84|17391.84|9
1632314670000|2021-09-22 12:44:30|17512.36|17392.36|17514.38|17394.38|17514.38|17394.38|17512.36|17392.36|10
1632314680000|2021-09-22 12:44:40|17515.17|17395.17|17513.47|17393.47|17515.17|17395.17|17513.47|17393.47|10
1632314690000|2021-09-22 12:44:50|17513.22|17393.22|17506.49|17386.49|17513.22|17393.22|17506.49|17386.49|10
1632314700000|2021-09-22 12:45:00|17506.38|17386.38|17502.64|17382.64|17506.38|17386.38|17502.64|17382.64|10
1632314710000|2021-09-22 12:45:10|17503.89|17383.89|17501.38|17381.38|17503.89|17383.89|17500.7|17380.7|9
1632314720000|2021-09-22 12:45:20|17501.4|17381.4|17498.35|17378.35|17501.4|17381.4|17498.23|17378.23|10
1632314730000|2021-09-22 12:45:30|17497.27|17377.27|17495.41|17375.41|17497.27|17377.27|17495.41|17375.41|10
1632314740000|2021-09-22 12:45:40|17495.35|17375.35|17493.35|17373.35|17495.54|17375.54|17493.35|17373.35|10
1632314750000|2021-09-22 12:45:50|17493.92|17373.92|17491.01|17371.01|17493.92|17373.92|17490.3|17370.3|10
1632314760000|2021-09-22 12:46:00|17491.12|17371.12|17489.3|17369.3|17491.12|17371.12|17488.63|17368.63|10
1632314770000|2021-09-22 12:46:10|17490.44|17370.44|17493.61|17373.61|17493.61|17373.61|17490.44|17370.44|10
1632314780000|2021-09-22 12:46:20|17494.71|17374.71|17496.49|17376.49|17496.49|17376.49|17494.18|17374.18|10
1632314790000|2021-09-22 12:46:30|17497.15|17377.15|17497.02|17377.02|17497.26|17377.26|17496.78|17376.78|10
1632314800000|2021-09-22 12:46:40|17496.87|17376.87|17496|17376|17497.47|17377.47|17494.94|17374.94|10
1632314810000|2021-09-22 12:46:50|17496.17|17376.17|17497.03|17377.03|17497.08|17377.08|17496.17|17376.17|9
1632314820000|2021-09-22 12:47:00|17496.62|17376.62|17497.94|17377.94|17497.94|17377.94|17496.61|17376.61|10
1632314830000|2021-09-22 12:47:10|17497.91|17377.91|17499.11|17379.11|17499.94|17379.94|17497.91|17377.91|10
1632314840000|2021-09-22 12:47:20|17498.46|17378.46|17496.18|17376.18|17498.46|17378.46|17495.72|17375.72|9
1632314850000|2021-09-22 12:47:30|17495.92|17375.92|17497.35|17377.35|17497.41|17377.41|17495.71|17375.71|10
1632314860000|2021-09-22 12:47:40|17497.68|17377.68|17507.75|17387.75|17507.75|17387.75|17497.68|17377.68|10
1632314870000|2021-09-22 12:47:50|17508.62|17388.62|17513.33|17393.33|17513.33|17393.33|17508.62|17388.62|10
1632314880000|2021-09-22 12:48:00|17513.06|17393.06|17514.7|17394.7|17514.7|17394.7|17512.91|17392.91|10
1632314890000|2021-09-22 12:48:10|17515.05|17395.05|17518.31|17398.31|17518.31|17398.31|17515.05|17395.05|10
1632314900000|2021-09-22 12:48:20|17518.38|17398.38|17521.23|17401.23|17521.23|17401.23|17518.36|17398.36|10
1632314910000|2021-09-22 12:48:30|17521.4|17401.4|17522.29|17402.29|17522.29|17402.29|17521.38|17401.38|10
1632314920000|2021-09-22 12:48:40|17522.66|17402.66|17524.51|17404.51|17525.12|17405.12|17522.66|17402.66|10
1632314930000|2021-09-22 12:48:50|17524.43|17404.43|17528.27|17408.27|17528.27|17408.27|17524.43|17404.43|10
1632314940000|2021-09-22 12:49:00|17527.63|17407.63|17527.85|17407.85|17527.91|17407.91|17526.22|17406.22|10
1632314950000|2021-09-22 12:49:10|17527.92|17407.92|17530.75|17410.75|17530.75|17410.75|17527.01|17407.01|9
1632314960000|2021-09-22 12:49:20|17531.45|17411.45|17532.79|17412.79|17533.93|17413.93|17531.15|17411.15|9
1632314970000|2021-09-22 12:49:30|17533.75|17413.75|17534.19|17414.19|17534.19|17414.19|17533.68|17413.68|9
1632314980000|2021-09-22 12:49:40|17534.02|17414.02|17535.56|17415.56|17535.56|17415.56|17533.94|17413.94|10
1632314990000|2021-09-22 12:49:50|17536|17416|17538.19|17418.19|17538.19|17418.19|17535.98|17415.98|9
1632315000000|2021-09-22 12:50:00|17538.1|17418.1|17536.38|17416.38|17538.39|17418.39|17536.38|17416.38|10
1632315010000|2021-09-22 12:50:10|17536|17416|17534.96|17414.96|17536|17416|17534.68|17414.68|10
1632315020000|2021-09-22 12:50:20|17534.49|17414.49|17533.71|17413.71|17534.49|17414.49|17533.15|17413.15|8
1632315030000|2021-09-22 12:50:30|17533.42|17413.42|17531.8|17411.8|17533.42|17413.42|17531.52|17411.52|9
1632315040000|2021-09-22 12:50:40|17531.88|17411.88|17533.45|17413.45|17533.8|17413.8|17531.88|17411.88|9
1632315050000|2021-09-22 12:50:50|17533.49|17413.49|17536.45|17416.45|17536.45|17416.45|17533.49|17413.49|8
1632315060000|2021-09-22 12:51:00|17536.91|17416.91|17542.23|17422.23|17542.23|17422.23|17536.91|17416.91|10
1632315070000|2021-09-22 12:51:10|17541.75|17421.75|17543.54|17423.54|17544.03|17424.03|17541.75|17421.75|10
1632315080000|2021-09-22 12:51:20|17544.24|17424.24|17544.39|17424.39|17546.15|17426.15|17544.05|17424.05|10
1632315090000|2021-09-22 12:51:30|17544.36|17424.36|17543.93|17423.93|17544.59|17424.59|17543.88|17423.88|9
1632315100000|2021-09-22 12:51:40|17543.81|17423.81|17543.89|17423.89|17543.89|17423.89|17542.79|17422.79|9
1632315110000|2021-09-22 12:51:50|17544.35|17424.35|17544.62|17424.62|17544.86|17424.86|17544.19|17424.19|10
1632315120000|2021-09-22 12:52:00|17544.91|17424.91|17545.96|17425.96|17545.96|17425.96|17544.91|17424.91|9
1632315130000|2021-09-22 12:52:10|17546.15|17426.15|17547.76|17427.76|17547.76|17427.76|17546.07|17426.07|10
1632315140000|2021-09-22 12:52:20|17548.17|17428.17|17548.33|17428.33|17548.64|17428.64|17548.12|17428.12|10
1632315150000|2021-09-22 12:52:30|17548.18|17428.18|17548.72|17428.72|17548.94|17428.94|17548.18|17428.18|10
1632315160000|2021-09-22 12:52:40|17548.65|17428.65|17548.02|17428.02|17548.65|17428.65|17547.2|17427.2|10
1632315170000|2021-09-22 12:52:50|17547.06|17427.06|17546.34|17426.34|17547.06|17427.06|17545.78|17425.78|10
1632315180000|2021-09-22 12:53:00|17545.87|17425.87|17547.1|17427.1|17547.1|17427.1|17545.74|17425.74|9
1632315190000|2021-09-22 12:53:10|17548.49|17428.49|17549.56|17429.56|17549.56|17429.56|17548.49|17428.49|10
1632315200000|2021-09-22 12:53:20|17550.05|17430.05|17556.1|17436.1|17556.1|17436.1|17550.05|17430.05|10
1632315210000|2021-09-22 12:53:30|17556.22|17436.22|17554.78|17434.78|17558.54|17438.54|17554.78|17434.78|9
1632315220000|2021-09-22 12:53:40|17554.61|17434.61|17555.89|17435.89|17555.89|17435.89|17552.72|17432.72|10
1632315230000|2021-09-22 12:53:50|17556.07|17436.07|17555.73|17435.73|17557.02|17437.02|17555.73|17435.73|9
1632315240000|2021-09-22 12:54:00|17555.39|17435.39|17556.3|17436.3|17556.3|17436.3|17554.41|17434.41|10
1632315250000|2021-09-22 12:54:10|17557.04|17437.04|17559.43|17439.43|17559.74|17439.74|17556.84|17436.84|9
1632315260000|2021-09-22 12:54:20|17559.64|17439.64|17560.71|17440.71|17561.44|17441.44|17559.64|17439.64|10
1632315270000|2021-09-22 12:54:30|17560.42|17440.42|17561.77|17441.77|17561.77|17441.77|17560.11|17440.11|10
1632315280000|2021-09-22 12:54:40|17562.05|17442.05|17563.77|17443.77|17563.95|17443.95|17562.05|17442.05|10
1632315290000|2021-09-22 12:54:50|17563.88|17443.88|17570.02|17450.02|17570.02|17450.02|17563.88|17443.88|10
1632315300000|2021-09-22 12:55:00|17569.33|17449.33|17569.29|17449.29|17569.8|17449.8|17569.19|17449.19|10
1632315310000|2021-09-22 12:55:10|17569.41|17449.41|17571.2|17451.2|17571.46|17451.46|17569.41|17449.41|10
1632315320000|2021-09-22 12:55:20|17570.95|17450.95|17570.81|17450.81|17572.17|17452.17|17570.81|17450.81|10
1632315330000|2021-09-22 12:55:30|17570.87|17450.87|17572.22|17452.22|17572.22|17452.22|17570.29|17450.29|9
1632315340000|2021-09-22 12:55:40|17572.41|17452.41|17574.02|17454.02|17574.49|17454.49|17572.41|17452.41|10
1632315350000|2021-09-22 12:55:50|17574.27|17454.27|17578.8|17458.8|17579.07|17459.07|17574.27|17454.27|10
1632315360000|2021-09-22 12:56:00|17578.71|17458.71|17578.21|17458.21|17579.5|17459.5|17578.13|17458.13|10
1632315370000|2021-09-22 12:56:10|17578.09|17458.09|17576.35|17456.35|17578.09|17458.09|17575.56|17455.56|10
1632315380000|2021-09-22 12:56:20|17575.32|17455.32|17575.19|17455.19|17575.9|17455.9|17573.54|17453.54|10
1632315390000|2021-09-22 12:56:30|17575.45|17455.45|17574.19|17454.19|17575.45|17455.45|17574.19|17454.19|9
1632315400000|2021-09-22 12:56:40|17574.45|17454.45|17573.1|17453.1|17574.45|17454.45|17572.75|17452.75|10
1632315410000|2021-09-22 12:56:50|17573.36|17453.36|17573.04|17453.04|17573.61|17453.61|17573|17453|10
1632315420000|2021-09-22 12:57:00|17572.93|17452.93|17573.81|17453.81|17573.81|17453.81|17572.13|17452.13|10
1632315430000|2021-09-22 12:57:10|17573.65|17453.65|17576.03|17456.03|17576.03|17456.03|17573.4|17453.4|10
1632315440000|2021-09-22 12:57:20|17575.72|17455.72|17574.88|17454.88|17576.2|17456.2|17574.88|17454.88|9
1632315450000|2021-09-22 12:57:30|17574.64|17454.64|17574.19|17454.19|17575.7|17455.7|17574.19|17454.19|10
1632315460000|2021-09-22 12:57:40|17573.77|17453.77|17574.08|17454.08|17574.36|17454.36|17573.77|17453.77|9
1632315470000|2021-09-22 12:57:50|17573.74|17453.74|17572.37|17452.37|17573.84|17453.84|17572.3|17452.3|10
1632315480000|2021-09-22 12:58:00|17572.55|17452.55|17572.66|17452.66|17572.99|17452.99|17571.87|17451.87|10
1632315490000|2021-09-22 12:58:10|17572.74|17452.74|17571.13|17451.13|17573|17453|17571.13|17451.13|10
1632315500000|2021-09-22 12:58:20|17571.83|17451.83|17572.18|17452.18|17572.18|17452.18|17570.7|17450.7|8
1632315510000|2021-09-22 12:58:30|17571.74|17451.74|17569.6|17449.6|17571.74|17451.74|17569.6|17449.6|9
1632315520000|2021-09-22 12:58:40|17569.71|17449.71|17570.31|17450.31|17571.15|17451.15|17569.71|17449.71|10
1632315530000|2021-09-22 12:58:50|17569.7|17449.7|17565.35|17445.35|17569.7|17449.7|17565.35|17445.35|9
1632315540000|2021-09-22 12:59:00|17564.3|17444.3|17564.65|17444.65|17564.76|17444.76|17564.14|17444.14|10
1632315550000|2021-09-22 12:59:10|17563.6|17443.6|17561.82|17441.82|17563.6|17443.6|17561.73|17441.73|10
1632315560000|2021-09-22 12:59:20|17562.44|17442.44|17560.29|17440.29|17562.44|17442.44|17560.17|17440.17|9
1632315570000|2021-09-22 12:59:30|17559.76|17439.76|17562.65|17442.65|17562.65|17442.65|17559.7|17439.7|10
1632315580000|2021-09-22 12:59:40|17563.33|17443.33|17568.32|17448.32|17568.32|17448.32|17563.33|17443.33|9
1632315590000|2021-09-22 12:59:50|17568.43|17448.43|17569.45|17449.45|17570.21|17450.21|17568.28|17448.28|10
1632315600000|2021-09-22 13:00:00|17569.44|17449.44|17574.77|17454.77|17574.77|17454.77|17569.44|17449.44|10
1632315610000|2021-09-22 13:00:10|17574.68|17454.68|17572.92|17452.92|17575.73|17455.73|17572.92|17452.92|10
1632315620000|2021-09-22 13:00:20|17572.9|17452.9|17567.49|17447.49|17572.9|17452.9|17567.49|17447.49|10
1632315630000|2021-09-22 13:00:30|17566.96|17446.96|17559.72|17439.72|17566.96|17446.96|17559.47|17439.47|10
1632315640000|2021-09-22 13:00:40|17558.77|17438.77|17555.52|17435.52|17558.77|17438.77|17555.52|17435.52|10
1632315650000|2021-09-22 13:00:50|17552.99|17432.99|17551.23|17431.23|17553.04|17433.04|17551.23|17431.23|10
1632315660000|2021-09-22 13:01:00|17551.45|17431.45|17550.67|17430.67|17551.51|17431.51|17550.67|17430.67|10
1632315670000|2021-09-22 13:01:10|17550.61|17430.61|17542.31|17422.31|17550.61|17430.61|17542.31|17422.31|9
1632315680000|2021-09-22 13:01:20|17541.46|17421.46|17538.33|17418.33|17541.46|17421.46|17538.33|17418.33|10
1632315690000|2021-09-22 13:01:30|17538.13|17418.13|17535.92|17415.92|17538.69|17418.69|17535.92|17415.92|10
1632315700000|2021-09-22 13:01:40|17536.11|17416.11|17536.57|17416.57|17536.57|17416.57|17535.61|17415.61|9
1632315710000|2021-09-22 13:01:50|17536.95|17416.95|17539.37|17419.37|17539.37|17419.37|17536.95|17416.95|10
1632315720000|2021-09-22 13:02:00|17539.81|17419.81|17544.78|17424.78|17544.78|17424.78|17539.81|17419.81|10
1632315730000|2021-09-22 13:02:10|17544.61|17424.61|17544.27|17424.27|17544.72|17424.72|17543.67|17423.67|10
1632315740000|2021-09-22 13:02:20|17544.42|17424.42|17547.79|17427.79|17547.96|17427.96|17544.42|17424.42|9
1632315750000|2021-09-22 13:02:30|17547.49|17427.49|17548.47|17428.47|17549.09|17429.09|17547.49|17427.49|10
1632315760000|2021-09-22 13:02:40|17548.45|17428.45|17552.07|17432.07|17552.07|17432.07|17548.45|17428.45|9
1632315770000|2021-09-22 13:02:50|17552.73|17432.73|17557.58|17437.58|17557.77|17437.77|17552.73|17432.73|10
1632315780000|2021-09-22 13:03:00|17557.25|17437.25|17561.55|17441.55|17561.55|17441.55|17556.99|17436.99|10
1632315790000|2021-09-22 13:03:10|17561.77|17441.77|17566.03|17446.03|17566.03|17446.03|17561.77|17441.77|9
1632315800000|2021-09-22 13:03:20|17565.95|17445.95|17568.01|17448.01|17568.01|17448.01|17565.95|17445.95|10
1632315810000|2021-09-22 13:03:30|17567.42|17447.42|17570.69|17450.69|17570.69|17450.69|17567.42|17447.42|10
1632315820000|2021-09-22 13:03:40|17571.32|17451.32|17579.65|17459.65|17580.02|17460.02|17571.32|17451.32|10
1632315830000|2021-09-22 13:03:50|17579.87|17459.87|17589.52|17469.52|17589.52|17469.52|17579.56|17459.56|10
1632315840000|2021-09-22 13:04:00|17591.44|17471.44|17601.13|17481.13|17601.13|17481.13|17591.44|17471.44|10
1632315850000|2021-09-22 13:04:10|17601.28|17481.28|17603.96|17483.96|17603.96|17483.96|17601.28|17481.28|10
1632315860000|2021-09-22 13:04:20|17604.47|17484.47|17608.8|17488.8|17608.8|17488.8|17604|17484|10
1632315870000|2021-09-22 13:04:30|17609.2|17489.2|17609.92|17489.92|17610.65|17490.65|17608.86|17488.86|9
1632315880000|2021-09-22 13:04:40|17610.21|17490.21|17605.44|17485.44|17610.21|17490.21|17605.44|17485.44|10
1632315890000|2021-09-22 13:04:50|17604.86|17484.86|17604.03|17484.03|17604.86|17484.86|17602.55|17482.55|10
1632315900000|2021-09-22 13:05:00|17604.56|17484.56|17602.79|17482.79|17605.03|17485.03|17601.83|17481.83|10
1632315910000|2021-09-22 13:05:10|17602.07|17482.07|17609.01|17489.01|17609.01|17489.01|17602.07|17482.07|10
1632315920000|2021-09-22 13:05:20|17609.99|17489.99|17613.21|17493.21|17613.21|17493.21|17609.99|17489.99|10
1632315930000|2021-09-22 13:05:30|17613.08|17493.08|17617.16|17497.16|17617.16|17497.16|17612.73|17492.73|10
1632315940000|2021-09-22 13:05:40|17617.73|17497.73|17625.29|17505.29|17625.34|17505.34|17617.42|17497.42|10
1632315950000|2021-09-22 13:05:50|17626.21|17506.21|17626.17|17506.17|17626.3|17506.3|17625.59|17505.59|10
1632315960000|2021-09-22 13:06:00|17626.35|17506.35|17623.77|17503.77|17626.35|17506.35|17623.77|17503.77|10
1632315970000|2021-09-22 13:06:10|17623.49|17503.49|17621.45|17501.45|17623.49|17503.49|17621.45|17501.45|10
1632315980000|2021-09-22 13:06:20|17621.22|17501.22|17622.83|17502.83|17623.12|17503.12|17621.22|17501.22|9
1632315990000|2021-09-22 13:06:30|17623.28|17503.28|17625.25|17505.25|17625.25|17505.25|17623.28|17503.28|10
1632316000000|2021-09-22 13:06:40|17625.22|17505.22|17627.22|17507.22|17627.22|17507.22|17625.22|17505.22|9
1632316010000|2021-09-22 13:06:50|17628.05|17508.05|17629.38|17509.38|17629.48|17509.48|17628.05|17508.05|10
1632316020000|2021-09-22 13:07:00|17629.58|17509.58|17640.77|17520.77|17640.77|17520.77|17629.58|17509.58|10
1632316030000|2021-09-22 13:07:10|17641.67|17521.67|17655.65|17535.65|17655.65|17535.65|17641.67|17521.67|10
1632316040000|2021-09-22 13:07:20|17656.62|17536.62|17665.59|17545.59|17665.59|17545.59|17656.62|17536.62|10
1632316050000|2021-09-22 13:07:30|17665.43|17545.43|17674.01|17554.01|17674.01|17554.01|17665.43|17545.43|10
1632316060000|2021-09-22 13:07:40|17674.14|17554.14|17681.13|17561.13|17681.66|17561.66|17674.14|17554.14|10
1632316070000|2021-09-22 13:07:50|17683.19|17563.19|17685.34|17565.34|17685.34|17565.34|17683.19|17563.19|10
1632316080000|2021-09-22 13:08:00|17686.31|17566.31|17681.83|17561.83|17687.63|17567.63|17681.12|17561.12|10
1632316090000|2021-09-22 13:08:10|17682.34|17562.34|17684.22|17564.22|17685.16|17565.16|17682.22|17562.22|10
1632316100000|2021-09-22 13:08:20|17684.1|17564.1|17687.28|17567.28|17687.28|17567.28|17680.16|17560.16|10
1632316110000|2021-09-22 13:08:30|17688.49|17568.49|17693.86|17573.86|17693.86|17573.86|17688.35|17568.35|10
1632316120000|2021-09-22 13:08:40|17694.24|17574.24|17695.14|17575.14|17695.14|17575.14|17693.11|17573.11|10
1632316130000|2021-09-22 13:08:50|17697.03|17577.03|17701.07|17581.07|17701.07|17581.07|17696.97|17576.97|10
1632316140000|2021-09-22 13:09:00|17702.19|17582.19|17706.4|17586.4|17706.4|17586.4|17702.19|17582.19|10
1632316150000|2021-09-22 13:09:10|17708.94|17588.94|17713.06|17593.06|17713.43|17593.43|17708.85|17588.85|10
1632316160000|2021-09-22 13:09:20|17715.1|17595.1|17717.49|17597.49|17717.49|17597.49|17715|17595|10
1632316170000|2021-09-22 13:09:30|17718.46|17598.46|17743.96|17623.96|17743.96|17623.96|17718.46|17598.46|10
1632316180000|2021-09-22 13:09:40|17746.79|17626.79|17769.67|17649.67|17769.67|17649.67|17746.79|17626.79|9
1632316190000|2021-09-22 13:09:50|17773.1|17653.1|17781.81|17661.81|17781.81|17661.81|17773.1|17653.1|10
1632316200000|2021-09-22 13:10:00|17781.44|17661.44|17777.75|17657.75|17782.69|17662.69|17777.75|17657.75|10
1632316210000|2021-09-22 13:10:10|17777.65|17657.65|17785.21|17665.21|17785.21|17665.21|17777.65|17657.65|10
1632316220000|2021-09-22 13:10:20|17784.63|17664.63|17789.3|17669.3|17789.47|17669.47|17784.03|17664.03|10
1632316230000|2021-09-22 13:10:30|17788.65|17668.65|17788.51|17668.51|17789.36|17669.36|17788.51|17668.51|10
1632316240000|2021-09-22 13:10:40|17789|17669|17775.14|17655.14|17791.84|17671.84|17775.14|17655.14|10
1632316250000|2021-09-22 13:10:50|17773.65|17653.65|17769.46|17649.46|17773.65|17653.65|17767.18|17647.18|10
1632316260000|2021-09-22 13:11:00|17769.41|17649.41|17765.07|17645.07|17769.51|17649.51|17765.07|17645.07|10
1632316270000|2021-09-22 13:11:10|17764.51|17644.51|17768.64|17648.64|17768.64|17648.64|17764.17|17644.17|10
1632316280000|2021-09-22 13:11:20|17769.4|17649.4|17772.65|17652.65|17773.45|17653.45|17769.24|17649.24|10
1632316290000|2021-09-22 13:11:30|17774.93|17654.93|17773.72|17653.72|17781.59|17661.59|17773.72|17653.72|10
1632316300000|2021-09-22 13:11:40|17773.2|17653.2|17770.49|17650.49|17773.2|17653.2|17770.49|17650.49|10
1632316310000|2021-09-22 13:11:50|17770.85|17650.85|17769.86|17649.86|17771.15|17651.15|17769.54|17649.54|9
1632316320000|2021-09-22 13:12:00|17770.03|17650.03|17766.95|17646.95|17770.03|17650.03|17766.95|17646.95|10
1632316330000|2021-09-22 13:12:10|17766.24|17646.24|17765.21|17645.21|17766.91|17646.91|17765.18|17645.18|10
1632316340000|2021-09-22 13:12:20|17764.06|17644.06|17759.79|17639.79|17764.06|17644.06|17759.79|17639.79|10
1632316350000|2021-09-22 13:12:30|17759.91|17639.91|17758.44|17638.44|17760.66|17640.66|17758.44|17638.44|10
1632316360000|2021-09-22 13:12:40|17757.74|17637.74|17753.77|17633.77|17757.74|17637.74|17753.77|17633.77|10
1632316370000|2021-09-22 13:12:50|17753.36|17633.36|17750.83|17630.83|17753.42|17633.42|17750.83|17630.83|10
1632316380000|2021-09-22 13:13:00|17750.4|17630.4|17743.39|17623.39|17750.53|17630.53|17743.39|17623.39|9
1632316390000|2021-09-22 13:13:10|17743.71|17623.71|17740.75|17620.75|17743.71|17623.71|17740.52|17620.52|10
1632316400000|2021-09-22 13:13:20|17738.95|17618.95|17742.94|17622.94|17742.94|17622.94|17738.69|17618.69|10
1632316410000|2021-09-22 13:13:30|17742.5|17622.5|17743.33|17623.33|17743.54|17623.54|17741.62|17621.62|10
1632316420000|2021-09-22 13:13:40|17741.8|17621.8|17742.23|17622.23|17743.46|17623.46|17741.8|17621.8|10
1632316430000|2021-09-22 13:13:50|17742.27|17622.27|17746.75|17626.75|17746.75|17626.75|17741.7|17621.7|9
1632316440000|2021-09-22 13:14:00|17747.84|17627.84|17755.05|17635.05|17755.54|17635.54|17747.84|17627.84|10
1632316450000|2021-09-22 13:14:10|17755.78|17635.78|17757.18|17637.18|17758.88|17638.88|17755.78|17635.78|10
1632316460000|2021-09-22 13:14:20|17757.3|17637.3|17754.65|17634.65|17757.3|17637.3|17754.65|17634.65|10
1632316470000|2021-09-22 13:14:30|17754.86|17634.86|17752.41|17632.41|17755.04|17635.04|17750.08|17630.08|10
1632316480000|2021-09-22 13:14:40|17751.39|17631.39|17748.25|17628.25|17751.39|17631.39|17748.25|17628.25|9
1632316490000|2021-09-22 13:14:50|17747.77|17627.77|17748.94|17628.94|17750.32|17630.32|17747.77|17627.77|10
1632316500000|2021-09-22 13:15:00|17748.79|17628.79|17748.95|17628.95|17749.23|17629.23|17747.25|17627.25|10
1632316510000|2021-09-22 13:15:10|17749.18|17629.18|17756.57|17636.57|17756.57|17636.57|17748.66|17628.66|10
1632316520000|2021-09-22 13:15:20|17756.82|17636.82|17763.48|17643.48|17763.48|17643.48|17756.82|17636.82|10
1632316530000|2021-09-22 13:15:30|17766.04|17646.04|17770.42|17650.42|17770.42|17650.42|17766.04|17646.04|10
1632316540000|2021-09-22 13:15:40|17771.46|17651.46|17774.02|17654.02|17774.02|17654.02|17771.46|17651.46|10
1632316550000|2021-09-22 13:15:50|17774.51|17654.51|17776.3|17656.3|17776.3|17656.3|17774.51|17654.51|10
1632316560000|2021-09-22 13:16:00|17776|17656|17760.33|17640.33|17776|17656|17760.33|17640.33|10
1632316570000|2021-09-22 13:16:10|17759.17|17639.17|17752.43|17632.43|17759.17|17639.17|17752.29|17632.29|10
1632316580000|2021-09-22 13:16:20|17752.65|17632.65|17752.36|17632.36|17753.29|17633.29|17752.36|17632.36|10
1632316590000|2021-09-22 13:16:30|17752.47|17632.47|17750.54|17630.54|17752.64|17632.64|17750.54|17630.54|10
1632316600000|2021-09-22 13:16:40|17749.5|17629.5|17750.62|17630.62|17750.83|17630.83|17749.41|17629.41|10
1632316610000|2021-09-22 13:16:50|17751.17|17631.17|17756.75|17636.75|17756.98|17636.98|17751.17|17631.17|10
1632316620000|2021-09-22 13:17:00|17757.16|17637.16|17758.69|17638.69|17758.9|17638.9|17757.04|17637.04|10
1632316630000|2021-09-22 13:17:10|17758.88|17638.88|17760.96|17640.96|17760.96|17640.96|17758.85|17638.85|10
1632316640000|2021-09-22 13:17:20|17764.47|17644.47|17766.49|17646.49|17766.49|17646.49|17763.47|17643.47|10
1632316650000|2021-09-22 13:17:30|17765.18|17645.18|17765|17645|17765.18|17645.18|17764.23|17644.23|10
1632316660000|2021-09-22 13:17:40|17765.59|17645.59|17767.53|17647.53|17767.53|17647.53|17765.39|17645.39|10
1632316670000|2021-09-22 13:17:50|17768.03|17648.03|17768.24|17648.24|17768.89|17648.89|17767.57|17647.57|10
1632316680000|2021-09-22 13:18:00|17768.15|17648.15|17770.92|17650.92|17770.92|17650.92|17768.15|17648.15|10
1632316690000|2021-09-22 13:18:10|17769.1|17649.1|17769.05|17649.05|17769.4|17649.4|17767.44|17647.44|10
1632316700000|2021-09-22 13:18:20|17767.96|17647.96|17768.51|17648.51|17768.51|17648.51|17767.21|17647.21|10
1632316710000|2021-09-22 13:18:30|17769|17649|17765.92|17645.92|17769|17649|17765.92|17645.92|10
1632316720000|2021-09-22 13:18:40|17765.57|17645.57|17761.13|17641.13|17765.57|17645.57|17761.08|17641.08|10
1632316730000|2021-09-22 13:18:50|17761.1|17641.1|17759.34|17639.34|17761.1|17641.1|17759.17|17639.17|10
1632316740000|2021-09-22 13:19:00|17758.8|17638.8|17759.19|17639.19|17759.22|17639.22|17757.63|17637.63|10
1632316750000|2021-09-22 13:19:10|17759.45|17639.45|17760.46|17640.46|17760.46|17640.46|17759.36|17639.36|10
1632316760000|2021-09-22 13:19:20|17761.06|17641.06|17761.06|17641.06|17762.16|17642.16|17761.06|17641.06|10
1632316770000|2021-09-22 13:19:30|17760.3|17640.3|17759.28|17639.28|17761.07|17641.07|17759.1|17639.1|10
1632316780000|2021-09-22 13:19:40|17759.23|17639.23|17756.71|17636.71|17759.23|17639.23|17756.71|17636.71|10
1632316790000|2021-09-22 13:19:50|17756.14|17636.14|17753.34|17633.34|17756.14|17636.14|17752.22|17632.22|10
1632316800000|2021-09-22 13:20:00|17753.08|17633.08|17750.94|17630.94|17753.81|17633.81|17750.94|17630.94|10
1632316810000|2021-09-22 13:20:10|17749.63|17629.63|17740.45|17620.45|17749.63|17629.63|17740.45|17620.45|10
1632316820000|2021-09-22 13:20:20|17740.38|17620.38|17740.39|17620.39|17741.38|17621.38|17739.99|17619.99|10
1632316830000|2021-09-22 13:20:30|17739.74|17619.74|17735.67|17615.67|17740.01|17620.01|17735.67|17615.67|10
1632316840000|2021-09-22 13:20:40|17735.2|17615.2|17733.36|17613.36|17735.51|17615.51|17732.36|17612.36|10
1632316850000|2021-09-22 13:20:50|17733.65|17613.65|17732.13|17612.13|17734.34|17614.34|17732.13|17612.13|10
1632316860000|2021-09-22 13:21:00|17731.75|17611.75|17722.95|17602.95|17731.75|17611.75|17722.95|17602.95|10
1632316870000|2021-09-22 13:21:10|17722.7|17602.7|17722.34|17602.34|17723.21|17603.21|17721.47|17601.47|9
1632316880000|2021-09-22 13:21:20|17719.95|17599.95|17716.04|17596.04|17719.95|17599.95|17716.04|17596.04|10
1632316890000|2021-09-22 13:21:30|17715.99|17595.99|17712.33|17592.33|17715.99|17595.99|17712.33|17592.33|10
1632316900000|2021-09-22 13:21:40|17710.65|17590.65|17705.35|17585.35|17710.65|17590.65|17705.35|17585.35|10
1632316910000|2021-09-22 13:21:50|17702.29|17582.29|17699.7|17579.7|17702.96|17582.96|17699.61|17579.61|10
1632316920000|2021-09-22 13:22:00|17699.65|17579.65|17698.01|17578.01|17699.71|17579.71|17697.47|17577.47|10
1632316930000|2021-09-22 13:22:10|17696.66|17576.66|17693.18|17573.18|17696.66|17576.66|17693.18|17573.18|10
1632316940000|2021-09-22 13:22:20|17693.15|17573.15|17690.9|17570.9|17693.15|17573.15|17690.9|17570.9|10
1632316950000|2021-09-22 13:22:30|17690.36|17570.36|17690.17|17570.17|17690.51|17570.51|17688.85|17568.85|10
1632316960000|2021-09-22 13:22:40|17691.2|17571.2|17694.04|17574.04|17694.15|17574.15|17691.2|17571.2|10
1632316970000|2021-09-22 13:22:50|17694.05|17574.05|17694.16|17574.16|17695.02|17575.02|17693.23|17573.23|10
1632316980000|2021-09-22 13:23:00|17694.1|17574.1|17687.31|17567.31|17694.77|17574.77|17687.23|17567.23|10
1632316990000|2021-09-22 13:23:10|17687.18|17567.18|17684.69|17564.69|17687.33|17567.33|17684.69|17564.69|10
1632317000000|2021-09-22 13:23:20|17683.96|17563.96|17682.84|17562.84|17684.45|17564.45|17682.71|17562.71|10
1632317010000|2021-09-22 13:23:30|17682.68|17562.68|17681.59|17561.59|17682.89|17562.89|17680.84|17560.84|10
1632317020000|2021-09-22 13:23:40|17681.9|17561.9|17683.79|17563.79|17683.79|17563.79|17681.42|17561.42|10
1632317030000|2021-09-22 13:23:50|17684.23|17564.23|17687.87|17567.87|17688.12|17568.12|17684.23|17564.23|9
1632317040000|2021-09-22 13:24:00|17688.49|17568.49|17688.33|17568.33|17689.27|17569.27|17688.33|17568.33|10
1632317050000|2021-09-22 13:24:10|17685.4|17565.4|17683.16|17563.16|17686.06|17566.06|17682.84|17562.84|10
1632317060000|2021-09-22 13:24:20|17682.85|17562.85|17681.41|17561.41|17682.85|17562.85|17681.4|17561.4|9
1632317070000|2021-09-22 13:24:30|17681.39|17561.39|17682.43|17562.43|17682.53|17562.53|17681.39|17561.39|9
1632317080000|2021-09-22 13:24:40|17682.05|17562.05|17679.79|17559.79|17682.53|17562.53|17679.79|17559.79|10
1632317090000|2021-09-22 13:24:50|17679.18|17559.18|17677.41|17557.41|17679.18|17559.18|17676.65|17556.65|10
1632317100000|2021-09-22 13:25:00|17677|17557|17680.83|17560.83|17680.83|17560.83|17676.42|17556.42|10
1632317110000|2021-09-22 13:25:10|17680.78|17560.78|17681.16|17561.16|17681.99|17561.99|17680.69|17560.69|9
1632317120000|2021-09-22 13:25:20|17680.84|17560.84|17679.89|17559.89|17680.86|17560.86|17679.62|17559.62|10
1632317130000|2021-09-22 13:25:30|17679.91|17559.91|17679.03|17559.03|17679.95|17559.95|17679.03|17559.03|10
1632317140000|2021-09-22 13:25:40|17679.13|17559.13|17677.62|17557.62|17679.45|17559.45|17677.62|17557.62|9
1632317150000|2021-09-22 13:25:50|17676.93|17556.93|17670.64|17550.64|17676.93|17556.93|17670.5|17550.5|10
1632317160000|2021-09-22 13:26:00|17670.11|17550.11|17669.88|17549.88|17670.11|17550.11|17669.09|17549.09|10
1632317170000|2021-09-22 13:26:10|17670.06|17550.06|17667.62|17547.62|17670.47|17550.47|17667.62|17547.62|10
1632317180000|2021-09-22 13:26:20|17666.75|17546.75|17662.15|17542.15|17666.75|17546.75|17662.15|17542.15|10
1632317190000|2021-09-22 13:26:30|17660.8|17540.8|17648.99|17528.99|17660.8|17540.8|17648.99|17528.99|10
1632317200000|2021-09-22 13:26:40|17649.3|17529.3|17643.72|17523.72|17649.3|17529.3|17643.72|17523.72|10
1632317210000|2021-09-22 13:26:50|17644.13|17524.13|17638.97|17518.97|17644.13|17524.13|17638.77|17518.77|10
1632317220000|2021-09-22 13:27:00|17638.5|17518.5|17629.45|17509.45|17638.5|17518.5|17629.45|17509.45|10
1632317230000|2021-09-22 13:27:10|17629.84|17509.84|17627.86|17507.86|17629.84|17509.84|17627.83|17507.83|10
1632317240000|2021-09-22 13:27:20|17626.65|17506.65|17616.14|17496.14|17626.65|17506.65|17616.14|17496.14|10
1632317250000|2021-09-22 13:27:30|17615.42|17495.42|17609.71|17489.71|17615.46|17495.46|17609.71|17489.71|10
1632317260000|2021-09-22 13:27:40|17609.34|17489.34|17612.23|17492.23|17614.28|17494.28|17608.72|17488.72|10
1632317270000|2021-09-22 13:27:50|17611.77|17491.77|17614.09|17494.09|17614.09|17494.09|17611.77|17491.77|10
1632317280000|2021-09-22 13:28:00|17612.76|17492.76|17622.29|17502.29|17622.29|17502.29|17612.63|17492.63|10
1632317290000|2021-09-22 13:28:10|17625.62|17505.62|17627.87|17507.87|17627.87|17507.87|17625.61|17505.61|9
1632317300000|2021-09-22 13:28:20|17629.4|17509.4|17627.07|17507.07|17629.4|17509.4|17625.5|17505.5|10
1632317310000|2021-09-22 13:28:30|17627.44|17507.44|17630.43|17510.43|17631.83|17511.83|17627.44|17507.44|9
1632317320000|2021-09-22 13:28:40|17630.39|17510.39|17623.45|17503.45|17630.39|17510.39|17623.45|17503.45|10
1632317330000|2021-09-22 13:28:50|17623.95|17503.95|17616.77|17496.77|17623.95|17503.95|17616.77|17496.77|10
1632317340000|2021-09-22 13:29:00|17616.49|17496.49|17615.04|17495.04|17616.49|17496.49|17614.55|17494.55|10
1632317350000|2021-09-22 13:29:10|17615.36|17495.36|17620.74|17500.74|17620.88|17500.88|17615.36|17495.36|10
1632317360000|2021-09-22 13:29:20|17620.67|17500.67|17620.69|17500.69|17622.63|17502.63|17620.55|17500.55|10
1632317370000|2021-09-22 13:29:30|17620.53|17500.53|17620.29|17500.29|17620.53|17500.53|17619.03|17499.03|9
1632317380000|2021-09-22 13:29:40|17620.23|17500.23|17618.64|17498.64|17620.23|17500.23|17618.64|17498.64|10
1632317390000|2021-09-22 13:29:50|17618.08|17498.08|17618.11|17498.11|17618.8|17498.8|17617.41|17497.41|10
1632317400000|2021-09-22 13:30:00|17617.38|17497.38|17615.31|17495.31|17617.38|17497.38|17615.2|17495.2|10
1632317410000|2021-09-22 13:30:10|17615.13|17495.13|17617.56|17497.56|17617.56|17497.56|17614.03|17494.03|10
1632317420000|2021-09-22 13:30:20|17619.83|17499.83|17631.28|17511.28|17631.28|17511.28|17619.83|17499.83|10
1632317430000|2021-09-22 13:30:30|17632.02|17512.02|17638.66|17518.66|17638.91|17518.91|17632.02|17512.02|10
1632317440000|2021-09-22 13:30:40|17640.61|17520.61|17643.27|17523.27|17643.27|17523.27|17639.94|17519.94|10
1632317450000|2021-09-22 13:30:50|17642.25|17522.25|17639.17|17519.17|17642.25|17522.25|17639.17|17519.17|10
1632317460000|2021-09-22 13:31:00|17638.23|17518.23|17627|17507|17638.23|17518.23|17626.65|17506.65|10
1632317470000|2021-09-22 13:31:10|17626.8|17506.8|17618.75|17498.75|17626.8|17506.8|17618.49|17498.49|10
1632317480000|2021-09-22 13:31:20|17618.43|17498.43|17614.44|17494.44|17618.43|17498.43|17613.72|17493.72|10
1632317490000|2021-09-22 13:31:30|17614.93|17494.93|17613.09|17493.09|17614.97|17494.97|17612.57|17492.57|9
1632317500000|2021-09-22 13:31:40|17613.21|17493.21|17609.52|17489.52|17613.21|17493.21|17609.52|17489.52|10
1632317510000|2021-09-22 13:31:50|17609.43|17489.43|17608.59|17488.59|17609.43|17489.43|17608.17|17488.17|10
1632317520000|2021-09-22 13:32:00|17608.66|17488.66|17615.7|17495.7|17615.7|17495.7|17608.66|17488.66|10
1632317530000|2021-09-22 13:32:10|17616.14|17496.14|17618.7|17498.7|17618.86|17498.86|17616.14|17496.14|9
1632317540000|2021-09-22 13:32:20|17619.41|17499.41|17621.87|17501.87|17621.87|17501.87|17618.05|17498.05|10
1632317550000|2021-09-22 13:32:30|17623.83|17503.83|17625.23|17505.23|17625.76|17505.76|17623.7|17503.7|10
1632317560000|2021-09-22 13:32:40|17624.67|17504.67|17624.75|17504.75|17625.78|17505.78|17624.67|17504.67|9
1632317570000|2021-09-22 13:32:50|17624.55|17504.55|17619.42|17499.42|17624.55|17504.55|17618.81|17498.81|10
1632317580000|2021-09-22 13:33:00|17619.52|17499.52|17619.17|17499.17|17620.76|17500.76|17618.63|17498.63|10
1632317590000|2021-09-22 13:33:10|17617.51|17497.51|17607.59|17487.59|17617.51|17497.51|17607.59|17487.59|10
1632317600000|2021-09-22 13:33:20|17602.86|17482.86|17597.85|17477.85|17602.86|17482.86|17597.85|17477.85|10
1632317610000|2021-09-22 13:33:30|17595.32|17475.32|17597.85|17477.85|17597.85|17477.85|17593.3|17473.3|10
1632317620000|2021-09-22 13:33:40|17598.02|17478.02|17601.52|17481.52|17601.56|17481.56|17598.02|17478.02|10
1632317630000|2021-09-22 13:33:50|17601.5|17481.5|17603.24|17483.24|17603.24|17483.24|17601.5|17481.5|10
1632317640000|2021-09-22 13:34:00|17603.88|17483.88|17609.05|17489.05|17609.05|17489.05|17603.88|17483.88|10
1632317650000|2021-09-22 13:34:10|17609.58|17489.58|17608.43|17488.43|17610.54|17490.54|17608.21|17488.21|9
1632317660000|2021-09-22 13:34:20|17608.41|17488.41|17611.1|17491.1|17611.3|17491.3|17608.41|17488.41|10
1632317670000|2021-09-22 13:34:30|17610.89|17490.89|17597.04|17477.04|17610.89|17490.89|17597.04|17477.04|10
1632317680000|2021-09-22 13:34:40|17595.4|17475.4|17587.47|17467.47|17595.4|17475.4|17586.98|17466.98|10
1632317690000|2021-09-22 13:34:50|17587.37|17467.37|17578.99|17458.99|17587.37|17467.37|17578.99|17458.99|10
1632317700000|2021-09-22 13:35:00|17578.42|17458.42|17578.38|17458.38|17578.54|17458.54|17577.49|17457.49|10
1632317710000|2021-09-22 13:35:10|17578.63|17458.63|17583.22|17463.22|17583.22|17463.22|17578.63|17458.63|10
1632317720000|2021-09-22 13:35:20|17583.21|17463.21|17584.93|17464.93|17584.93|17464.93|17583.21|17463.21|10
1632317730000|2021-09-22 13:35:30|17584.86|17464.86|17583.59|17463.59|17585.76|17465.76|17583|17463|10
1632317740000|2021-09-22 13:35:40|17583.85|17463.85|17585.19|17465.19|17585.19|17465.19|17583.85|17463.85|10
1632317750000|2021-09-22 13:35:50|17585.54|17465.54|17585.48|17465.48|17585.96|17465.96|17585.23|17465.23|10
1632317760000|2021-09-22 13:36:00|17585.61|17465.61|17590.25|17470.25|17590.25|17470.25|17585.44|17465.44|10
1632317770000|2021-09-22 13:36:10|17592.19|17472.19|17595.54|17475.54|17596.92|17476.92|17592.19|17472.19|10
1632317780000|2021-09-22 13:36:20|17596.07|17476.07|17594.71|17474.71|17596.17|17476.17|17594.27|17474.27|9
1632317790000|2021-09-22 13:36:30|17594.69|17474.69|17596.73|17476.73|17596.73|17476.73|17594.36|17474.36|10
1632317800000|2021-09-22 13:36:40|17596.41|17476.41|17595.75|17475.75|17596.41|17476.41|17595.06|17475.06|10
1632317810000|2021-09-22 13:36:50|17595.65|17475.65|17600.48|17480.48|17600.48|17480.48|17595.65|17475.65|10
1632317820000|2021-09-22 13:37:00|17601.38|17481.38|17603.97|17483.97|17604.95|17484.95|17601.38|17481.38|10
1632317830000|2021-09-22 13:37:10|17603.21|17483.21|17599.39|17479.39|17603.21|17483.21|17599.39|17479.39|10
1632317840000|2021-09-22 13:37:20|17598.28|17478.28|17594.83|17474.83|17598.28|17478.28|17594.77|17474.77|9
1632317850000|2021-09-22 13:37:30|17595.55|17475.55|17597.83|17477.83|17598.08|17478.08|17595.55|17475.55|9
1632317860000|2021-09-22 13:37:40|17598.72|17478.72|17600.56|17480.56|17600.56|17480.56|17598.72|17478.72|9
1632317870000|2021-09-22 13:37:50|17601.08|17481.08|17602.52|17482.52|17602.52|17482.52|17600.8|17480.8|9
1632317880000|2021-09-22 13:38:00|17603.12|17483.12|17607.03|17487.03|17607.08|17487.08|17603.12|17483.12|10
1632317890000|2021-09-22 13:38:10|17607.53|17487.53|17611.81|17491.81|17611.81|17491.81|17607.53|17487.53|10
1632317900000|2021-09-22 13:38:20|17611.74|17491.74|17611.76|17491.76|17613.35|17493.35|17611.74|17491.74|10
1632317910000|2021-09-22 13:38:30|17611.08|17491.08|17609.57|17489.57|17611.08|17491.08|17609.57|17489.57|9
1632317920000|2021-09-22 13:38:40|17609.21|17489.21|17609.43|17489.43|17610.2|17490.2|17608.77|17488.77|10
1632317930000|2021-09-22 13:38:50|17609.62|17489.62|17609.99|17489.99|17610.23|17490.23|17608.58|17488.58|10
1632317940000|2021-09-22 13:39:00|17610.37|17490.37|17610.67|17490.67|17611.57|17491.57|17610.37|17490.37|10
1632317950000|2021-09-22 13:39:10|17610.8|17490.8|17611.28|17491.28|17611.74|17491.74|17610.38|17490.38|10
1632317960000|2021-09-22 13:39:20|17610.86|17490.86|17612.2|17492.2|17612.2|17492.2|17610.25|17490.25|10
1632317970000|2021-09-22 13:39:30|17612.55|17492.55|17615.93|17495.93|17615.93|17495.93|17612.55|17492.55|10
1632317980000|2021-09-22 13:39:40|17615.76|17495.76|17611.87|17491.87|17617.2|17497.2|17611.8|17491.8|10
1632317990000|2021-09-22 13:39:50|17612.01|17492.01|17609.85|17489.85|17612.01|17492.01|17609.85|17489.85|10
1632318000000|2021-09-22 13:40:00|17609.62|17489.62|17605.32|17485.32|17609.82|17489.82|17605.32|17485.32|10
1632318010000|2021-09-22 13:40:10|17603.48|17483.48|17601.03|17481.03|17603.48|17483.48|17601.03|17481.03|10
1632318020000|2021-09-22 13:40:20|17601.51|17481.51|17602.38|17482.38|17602.88|17482.88|17601.15|17481.15|10
1632318030000|2021-09-22 13:40:30|17602.27|17482.27|17605.12|17485.12|17605.12|17485.12|17602.27|17482.27|10
1632318040000|2021-09-22 13:40:40|17605.14|17485.14|17608.87|17488.87|17608.87|17488.87|17605.14|17485.14|9
1632318050000|2021-09-22 13:40:50|17608.97|17488.97|17609.08|17489.08|17609.47|17489.47|17608.97|17488.97|10
1632318060000|2021-09-22 13:41:00|17609.52|17489.52|17610.66|17490.66|17610.66|17490.66|17609.13|17489.13|10
1632318070000|2021-09-22 13:41:10|17611.88|17491.88|17614.62|17494.62|17614.89|17494.89|17611.88|17491.88|10
1632318080000|2021-09-22 13:41:20|17614.47|17494.47|17622.19|17502.19|17622.19|17502.19|17614.47|17494.47|10
1632318090000|2021-09-22 13:41:30|17622.31|17502.31|17623.91|17503.91|17624.65|17504.65|17622.31|17502.31|10
1632318100000|2021-09-22 13:41:40|17625.79|17505.79|17629.49|17509.49|17629.49|17509.49|17625.74|17505.74|10
1632318110000|2021-09-22 13:41:50|17630.76|17510.76|17636.94|17516.94|17636.94|17516.94|17630.76|17510.76|10
1632318120000|2021-09-22 13:42:00|17636.95|17516.95|17646.79|17526.79|17646.79|17526.79|17636.95|17516.95|10
1632318130000|2021-09-22 13:42:10|17646.63|17526.63|17647.19|17527.19|17647.46|17527.46|17646.37|17526.37|9
1632318140000|2021-09-22 13:42:20|17647.33|17527.33|17650.92|17530.92|17651.81|17531.81|17646.68|17526.68|10
1632318150000|2021-09-22 13:42:30|17651.75|17531.75|17654.92|17534.92|17654.92|17534.92|17651.72|17531.72|10
1632318160000|2021-09-22 13:42:40|17654.62|17534.62|17654|17534|17654.62|17534.62|17652.3|17532.3|10
1632318170000|2021-09-22 13:42:50|17654.08|17534.08|17649.76|17529.76|17654.43|17534.43|17648.95|17528.95|10
1632318180000|2021-09-22 13:43:00|17649.84|17529.84|17644.87|17524.87|17650.06|17530.06|17644.87|17524.87|10
1632318190000|2021-09-22 13:43:10|17644.46|17524.46|17645.37|17525.37|17645.46|17525.46|17644.4|17524.4|10
1632318200000|2021-09-22 13:43:20|17645.28|17525.28|17642|17522|17645.28|17525.28|17641.51|17521.51|10
1632318210000|2021-09-22 13:43:30|17641.3|17521.3|17642.14|17522.14|17642.14|17522.14|17641.18|17521.18|10
1632318220000|2021-09-22 13:43:40|17642.2|17522.2|17640.24|17520.24|17642.99|17522.99|17640.24|17520.24|10
1632318230000|2021-09-22 13:43:50|17640.22|17520.22|17637.37|17517.37|17640.22|17520.22|17637.37|17517.37|9
1632318240000|2021-09-22 13:44:00|17637.04|17517.04|17632.19|17512.19|17637.04|17517.04|17632.19|17512.19|10
1632318250000|2021-09-22 13:44:10|17631.9|17511.9|17622.27|17502.27|17631.9|17511.9|17622.27|17502.27|10
1632318260000|2021-09-22 13:44:20|17621.96|17501.96|17617.79|17497.79|17621.96|17501.96|17617.79|17497.79|10
1632318270000|2021-09-22 13:44:30|17617.28|17497.28|17612.2|17492.2|17617.57|17497.57|17612.2|17492.2|10
1632318280000|2021-09-22 13:44:40|17612.08|17492.08|17609.09|17489.09|17612.08|17492.08|17609.09|17489.09|10
1632318290000|2021-09-22 13:44:50|17608.57|17488.57|17603.34|17483.34|17608.57|17488.57|17603.34|17483.34|9
1632318300000|2021-09-22 13:45:00|17602.25|17482.25|17600.09|17480.09|17602.25|17482.25|17599.53|17479.53|10
1632318310000|2021-09-22 13:45:10|17601.38|17481.38|17597.16|17477.16|17602.14|17482.14|17597.16|17477.16|10
1632318320000|2021-09-22 13:45:20|17596.72|17476.72|17586.89|17466.89|17596.72|17476.72|17586.89|17466.89|10
1632318330000|2021-09-22 13:45:30|17587.16|17467.16|17573.04|17453.04|17587.16|17467.16|17573.04|17453.04|10
1632318340000|2021-09-22 13:45:40|17570.93|17450.93|17561.81|17441.81|17570.93|17450.93|17561.81|17441.81|10
1632318350000|2021-09-22 13:45:50|17562.2|17442.2|17564.97|17444.97|17564.97|17444.97|17561.02|17441.02|10
1632318360000|2021-09-22 13:46:00|17565.29|17445.29|17568.48|17448.48|17568.48|17448.48|17565.29|17445.29|10
1632318370000|2021-09-22 13:46:10|17568.06|17448.06|17568.06|17448.06|17568.79|17448.79|17566.49|17446.49|10
1632318380000|2021-09-22 13:46:20|17567.78|17447.78|17567.91|17447.91|17567.91|17447.91|17565.71|17445.71|9
1632318390000|2021-09-22 13:46:30|17567.48|17447.48|17567.88|17447.88|17569.85|17449.85|17567.17|17447.17|9
1632318400000|2021-09-22 13:46:40|17568.39|17448.39|17568.68|17448.68|17568.93|17448.93|17568.39|17448.39|10
1632318410000|2021-09-22 13:46:50|17568.63|17448.63|17568.42|17448.42|17569.34|17449.34|17567.94|17447.94|10
1632318420000|2021-09-22 13:47:00|17568.15|17448.15|17567.16|17447.16|17568.15|17448.15|17566.88|17446.88|9
1632318430000|2021-09-22 13:47:10|17567.74|17447.74|17572.17|17452.17|17572.17|17452.17|17567.74|17447.74|10
1632318440000|2021-09-22 13:47:20|17572.56|17452.56|17576.79|17456.79|17577.07|17457.07|17572.56|17452.56|10
1632318450000|2021-09-22 13:47:30|17576.84|17456.84|17579.08|17459.08|17579.08|17459.08|17575.71|17455.71|10
1632318460000|2021-09-22 13:47:40|17579.09|17459.09|17582.38|17462.38|17584.12|17464.12|17579.09|17459.09|10
1632318470000|2021-09-22 13:47:50|17582.5|17462.5|17580.93|17460.93|17582.5|17462.5|17580.47|17460.47|10
1632318480000|2021-09-22 13:48:00|17579.86|17459.86|17580.01|17460.01|17580.69|17460.69|17579.01|17459.01|9
1632318490000|2021-09-22 13:48:10|17580.11|17460.11|17578.23|17458.23|17580.11|17460.11|17578.02|17458.02|10
1632318500000|2021-09-22 13:48:20|17578.81|17458.81|17579.69|17459.69|17580.03|17460.03|17578.81|17458.81|10
1632318510000|2021-09-22 13:48:30|17580.04|17460.04|17585.99|17465.99|17585.99|17465.99|17580.04|17460.04|10
1632318520000|2021-09-22 13:48:40|17586.08|17466.08|17588.01|17468.01|17588.12|17468.12|17585.91|17465.91|10
1632318530000|2021-09-22 13:48:50|17588.65|17468.65|17589.86|17469.86|17591.62|17471.62|17588.65|17468.65|10
1632318540000|2021-09-22 13:49:00|17590.47|17470.47|17589.95|17469.95|17590.73|17470.73|17589.95|17469.95|7
1632318550000|2021-09-22 13:49:10|17589.22|17469.22|17589.08|17469.08|17589.72|17469.72|17589.08|17469.08|10
1632318560000|2021-09-22 13:49:20|17589.93|17469.93|17592.57|17472.57|17592.57|17472.57|17589.61|17469.61|10
1632318570000|2021-09-22 13:49:30|17592.64|17472.64|17592.47|17472.47|17593.72|17473.72|17592.47|17472.47|9
1632318580000|2021-09-22 13:49:40|17594.47|17474.47|17594.63|17474.63|17594.63|17474.63|17593.78|17473.78|10
1632318590000|2021-09-22 13:49:50|17594.25|17474.25|17595.62|17475.62|17596.1|17476.1|17594.25|17474.25|9
1632318600000|2021-09-22 13:50:00|17595.61|17475.61|17595.88|17475.88|17596.25|17476.25|17595.61|17475.61|9
1632318610000|2021-09-22 13:50:10|17595.7|17475.7|17596.3|17476.3|17596.44|17476.44|17595.56|17475.56|10
1632318620000|2021-09-22 13:50:20|17594.6|17474.6|17589.72|17469.72|17594.6|17474.6|17589.72|17469.72|10
1632318630000|2021-09-22 13:50:30|17590.17|17470.17|17589.98|17469.98|17590.82|17470.82|17588.54|17468.54|10
1632318640000|2021-09-22 13:50:40|17591.12|17471.12|17591.74|17471.74|17591.74|17471.74|17590.18|17470.18|10
1632318650000|2021-09-22 13:50:50|17593.03|17473.03|17599.89|17479.89|17599.89|17479.89|17593.03|17473.03|10
1632318660000|2021-09-22 13:51:00|17599.88|17479.88|17600.94|17480.94|17602.21|17482.21|17599.52|17479.52|10
1632318670000|2021-09-22 13:51:10|17601.62|17481.62|17602.19|17482.19|17602.19|17482.19|17600.51|17480.51|9
1632318680000|2021-09-22 13:51:20|17603.15|17483.15|17602.26|17482.26|17603.34|17483.34|17602.26|17482.26|10
1632318690000|2021-09-22 13:51:30|17601.89|17481.89|17602.75|17482.75|17602.75|17482.75|17601.31|17481.31|10
1632318700000|2021-09-22 13:51:40|17602.81|17482.81|17604.21|17484.21|17604.86|17484.86|17602.81|17482.81|10
1632318710000|2021-09-22 13:51:50|17604.69|17484.69|17604.63|17484.63|17604.69|17484.69|17603.97|17483.97|10
1632318720000|2021-09-22 13:52:00|17605.81|17485.81|17611.82|17491.82|17611.82|17491.82|17605.81|17485.81|10
1632318730000|2021-09-22 13:52:10|17612.05|17492.05|17614.09|17494.09|17614.09|17494.09|17611.92|17491.92|10
1632318740000|2021-09-22 13:52:20|17615.6|17495.6|17621.14|17501.14|17621.59|17501.59|17615.6|17495.6|10
1632318750000|2021-09-22 13:52:30|17621.54|17501.54|17622.67|17502.67|17622.67|17502.67|17620.58|17500.58|10
1632318760000|2021-09-22 13:52:40|17624.61|17504.61|17627.81|17507.81|17627.93|17507.93|17624.61|17504.61|10
1632318770000|2021-09-22 13:52:50|17627.58|17507.58|17631.97|17511.97|17631.97|17511.97|17627.42|17507.42|10
1632318780000|2021-09-22 13:53:00|17632.08|17512.08|17635.75|17515.75|17635.82|17515.82|17632.08|17512.08|9
1632318790000|2021-09-22 13:53:10|17636.52|17516.52|17634.04|17514.04|17636.52|17516.52|17633.3|17513.3|10
1632318800000|2021-09-22 13:53:20|17633.97|17513.97|17634.48|17514.48|17635.08|17515.08|17633.33|17513.33|10
1632318810000|2021-09-22 13:53:30|17635.27|17515.27|17633.4|17513.4|17636.45|17516.45|17633.4|17513.4|10
1632318820000|2021-09-22 13:53:40|17633.28|17513.28|17636.63|17516.63|17636.63|17516.63|17633.14|17513.14|10
1632318830000|2021-09-22 13:53:50|17636.51|17516.51|17641.09|17521.09|17641.09|17521.09|17636.51|17516.51|10
1632318840000|2021-09-22 13:54:00|17643.52|17523.52|17645.81|17525.81|17645.81|17525.81|17643.52|17523.52|10
1632318850000|2021-09-22 13:54:10|17646.45|17526.45|17647.94|17527.94|17648.56|17528.56|17646.45|17526.45|10
1632318860000|2021-09-22 13:54:20|17647.87|17527.87|17647.22|17527.22|17647.87|17527.87|17646.06|17526.06|10
1632318870000|2021-09-22 13:54:30|17646.99|17526.99|17645.7|17525.7|17646.99|17526.99|17645.45|17525.45|9
1632318880000|2021-09-22 13:54:40|17645.58|17525.58|17650.27|17530.27|17650.27|17530.27|17645.33|17525.33|9
1632318890000|2021-09-22 13:54:50|17650.17|17530.17|17648.13|17528.13|17650.17|17530.17|17648.13|17528.13|9
1632318900000|2021-09-22 13:55:00|17648.54|17528.54|17651.41|17531.41|17651.41|17531.41|17648.52|17528.52|10
1632318910000|2021-09-22 13:55:10|17652.9|17532.9|17652.78|17532.78|17654.54|17534.54|17652.78|17532.78|10
1632318920000|2021-09-22 13:55:20|17654|17534|17656.3|17536.3|17656.3|17536.3|17654|17534|10
1632318930000|2021-09-22 13:55:30|17657.01|17537.01|17657.98|17537.98|17658.5|17538.5|17657.01|17537.01|10
1632318940000|2021-09-22 13:55:40|17656.94|17536.94|17660.84|17540.84|17660.84|17540.84|17656.94|17536.94|10
1632318950000|2021-09-22 13:55:50|17661.42|17541.42|17664.01|17544.01|17666.5|17546.5|17661.42|17541.42|10
1632318960000|2021-09-22 13:56:00|17664.81|17544.81|17662.67|17542.67|17665.47|17545.47|17662.17|17542.17|10
1632318970000|2021-09-22 13:56:10|17662.55|17542.55|17659.96|17539.96|17664.5|17544.5|17659.72|17539.72|10
1632318980000|2021-09-22 13:56:20|17660.25|17540.25|17660.71|17540.71|17660.84|17540.84|17659.72|17539.72|10
1632318990000|2021-09-22 13:56:30|17660.03|17540.03|17662.51|17542.51|17662.53|17542.53|17659.13|17539.13|10
1632319000000|2021-09-22 13:56:40|17662.74|17542.74|17664.78|17544.78|17664.78|17544.78|17662.72|17542.72|9
1632319010000|2021-09-22 13:56:50|17665.02|17545.02|17666.68|17546.68|17666.68|17546.68|17665.02|17545.02|9
1632319020000|2021-09-22 13:57:00|17666.94|17546.94|17664.3|17544.3|17667.52|17547.52|17662.69|17542.69|8
1632319030000|2021-09-22 13:57:10|17664.57|17544.57|17665.09|17545.09|17665.9|17545.9|17664.57|17544.57|10
1632319040000|2021-09-22 13:57:20|17665.29|17545.29|17666.79|17546.79|17667.87|17547.87|17665.29|17545.29|10
1632319050000|2021-09-22 13:57:30|17666.71|17546.71|17664.76|17544.76|17667.05|17547.05|17664.76|17544.76|10
1632319060000|2021-09-22 13:57:40|17664.6|17544.6|17665.19|17545.19|17665.38|17545.38|17664.55|17544.55|10
1632319070000|2021-09-22 13:57:50|17665.49|17545.49|17665.1|17545.1|17665.73|17545.73|17665.1|17545.1|9
1632319080000|2021-09-22 13:58:00|17664.89|17544.89|17663.77|17543.77|17664.9|17544.9|17663.38|17543.38|10
1632319090000|2021-09-22 13:58:10|17663.36|17543.36|17664.18|17544.18|17664.29|17544.29|17663|17543|9
1632319100000|2021-09-22 13:58:20|17665.08|17545.08|17667.08|17547.08|17667.08|17547.08|17664.53|17544.53|10
1632319110000|2021-09-22 13:58:30|17668.31|17548.31|17667.59|17547.59|17668.49|17548.49|17667.59|17547.59|10
1632319120000|2021-09-22 13:58:40|17667.86|17547.86|17670.61|17550.61|17670.61|17550.61|17667.86|17547.86|9
1632319130000|2021-09-22 13:58:50|17670.53|17550.53|17672.26|17552.26|17672.46|17552.46|17670.53|17550.53|10
1632319140000|2021-09-22 13:59:00|17672.31|17552.31|17674.09|17554.09|17674.23|17554.23|17672.31|17552.31|10
1632319150000|2021-09-22 13:59:10|17673.45|17553.45|17677.16|17557.16|17677.16|17557.16|17673.45|17553.45|10
1632319160000|2021-09-22 13:59:20|17677.39|17557.39|17683.58|17563.58|17683.58|17563.58|17677.39|17557.39|10
1632319170000|2021-09-22 13:59:30|17683.75|17563.75|17686.91|17566.91|17686.91|17566.91|17683.75|17563.75|10
1632319180000|2021-09-22 13:59:40|17687.76|17567.76|17686.89|17566.89|17687.76|17567.76|17686.55|17566.55|10
1632319190000|2021-09-22 13:59:50|17687.4|17567.4|17690.52|17570.52|17690.57|17570.57|17687.4|17567.4|10
1632319200000|2021-09-22 14:00:00|17690.45|17570.45|17690.16|17570.16|17690.45|17570.45|17689.38|17569.38|10
1632319210000|2021-09-22 14:00:10|17691.53|17571.53|17698.71|17578.71|17698.98|17578.98|17690.74|17570.74|10
1632319220000|2021-09-22 14:00:20|17700.64|17580.64|17703.14|17583.14|17703.14|17583.14|17700.64|17580.64|10
1632319230000|2021-09-22 14:00:30|17703.65|17583.65|17708.42|17588.42|17708.42|17588.42|17703.65|17583.65|10
1632319240000|2021-09-22 14:00:40|17708.28|17588.28|17715.27|17595.27|17715.27|17595.27|17708.28|17588.28|10
1632319250000|2021-09-22 14:00:50|17715.4|17595.4|17714.86|17594.86|17715.76|17595.76|17714.86|17594.86|10
1632319260000|2021-09-22 14:01:00|17714.14|17594.14|17710.11|17590.11|17714.14|17594.14|17710.11|17590.11|10
1632319270000|2021-09-22 14:01:10|17709.96|17589.96|17704.13|17584.13|17709.96|17589.96|17704.12|17584.12|10
1632319280000|2021-09-22 14:01:20|17704.25|17584.25|17703.84|17583.84|17704.25|17584.25|17702.67|17582.67|10
1632319290000|2021-09-22 14:01:30|17704.34|17584.34|17713.04|17593.04|17713.04|17593.04|17704.34|17584.34|10
1632319300000|2021-09-22 14:01:40|17713.66|17593.66|17723.47|17603.47|17723.47|17603.47|17713.66|17593.66|10
1632319310000|2021-09-22 14:01:50|17722.95|17602.95|17732.34|17612.34|17732.34|17612.34|17722.95|17602.95|10
1632319320000|2021-09-22 14:02:00|17732.95|17612.95|17733.51|17613.51|17734.71|17614.71|17731.89|17611.89|10
1632319330000|2021-09-22 14:02:10|17733.65|17613.65|17735.28|17615.28|17735.28|17615.28|17733.46|17613.46|10
1632319340000|2021-09-22 14:02:20|17737.79|17617.79|17744.62|17624.62|17744.62|17624.62|17737.79|17617.79|10
1632319350000|2021-09-22 14:02:30|17744.77|17624.77|17753.65|17633.65|17753.65|17633.65|17744.77|17624.77|10
1632319360000|2021-09-22 14:02:40|17753.25|17633.25|17754.78|17634.78|17755.03|17635.03|17753.25|17633.25|10
1632319370000|2021-09-22 14:02:50|17754.99|17634.99|17754.25|17634.25|17754.99|17634.99|17753.42|17633.42|10
1632319380000|2021-09-22 14:03:00|17754.37|17634.37|17753.24|17633.24|17755.2|17635.2|17753.24|17633.24|9
1632319390000|2021-09-22 14:03:10|17753.71|17633.71|17753.22|17633.22|17754.89|17634.89|17752.81|17632.81|9
1632319400000|2021-09-22 14:03:20|17753.66|17633.66|17750.5|17630.5|17753.66|17633.66|17750.5|17630.5|10
1632319410000|2021-09-22 14:03:30|17750.45|17630.45|17751.93|17631.93|17751.97|17631.97|17750.41|17630.41|10
1632319420000|2021-09-22 14:03:40|17751.86|17631.86|17749.55|17629.55|17752.9|17632.9|17749.55|17629.55|10
1632319430000|2021-09-22 14:03:50|17749.38|17629.38|17741.07|17621.07|17749.38|17629.38|17741.07|17621.07|10
1632319440000|2021-09-22 14:04:00|17741.17|17621.17|17737.66|17617.66|17741.17|17621.17|17737.66|17617.66|10
1632319450000|2021-09-22 14:04:10|17737.46|17617.46|17741.27|17621.27|17741.27|17621.27|17737.46|17617.46|9
1632319460000|2021-09-22 14:04:20|17740.91|17620.91|17738.91|17618.91|17740.91|17620.91|17738.91|17618.91|9
1632319470000|2021-09-22 14:04:30|17739.54|17619.54|17738.21|17618.21|17739.54|17619.54|17737.85|17617.85|10
1632319480000|2021-09-22 14:04:40|17738.31|17618.31|17734.06|17614.06|17738.31|17618.31|17734.06|17614.06|9
1632319490000|2021-09-22 14:04:50|17732.87|17612.87|17728.08|17608.08|17732.96|17612.96|17728.08|17608.08|10
1632319500000|2021-09-22 14:05:00|17727.93|17607.93|17724.1|17604.1|17727.93|17607.93|17724.1|17604.1|10
1632319510000|2021-09-22 14:05:10|17724.46|17604.46|17719.13|17599.13|17724.46|17604.46|17719.09|17599.09|10
1632319520000|2021-09-22 14:05:20|17717.09|17597.09|17706.59|17586.59|17717.09|17597.09|17706.59|17586.59|9
1632319530000|2021-09-22 14:05:30|17706.08|17586.08|17695.91|17575.91|17706.08|17586.08|17695.91|17575.91|10
1632319540000|2021-09-22 14:05:40|17694.96|17574.96|17685.85|17565.85|17694.96|17574.96|17685.76|17565.76|10
1632319550000|2021-09-22 14:05:50|17685.98|17565.98|17681.03|17561.03|17685.98|17565.98|17681.03|17561.03|10
1632319560000|2021-09-22 14:06:00|17680.05|17560.05|17678.57|17558.57|17680.05|17560.05|17678.57|17558.57|9
1632319570000|2021-09-22 14:06:10|17678.33|17558.33|17676.2|17556.2|17678.37|17558.37|17675.86|17555.86|10
1632319580000|2021-09-22 14:06:20|17676.23|17556.23|17679.71|17559.71|17679.81|17559.81|17675.8|17555.8|10
1632319590000|2021-09-22 14:06:30|17679.81|17559.81|17688.83|17568.83|17688.83|17568.83|17679.81|17559.81|10
1632319600000|2021-09-22 14:06:40|17689.05|17569.05|17701.63|17581.63|17701.63|17581.63|17689.05|17569.05|10
1632319610000|2021-09-22 14:06:50|17703.78|17583.78|17728.39|17608.39|17728.39|17608.39|17703.78|17583.78|10
1632319620000|2021-09-22 14:07:00|17729.98|17609.98|17739.09|17619.09|17739.09|17619.09|17729.8|17609.8|10
1632319630000|2021-09-22 14:07:10|17738.51|17618.51|17738.07|17618.07|17738.51|17618.51|17737.33|17617.33|10
1632319640000|2021-09-22 14:07:20|17737.98|17617.98|17740.8|17620.8|17740.81|17620.81|17737.92|17617.92|10
1632319650000|2021-09-22 14:07:30|17740.86|17620.86|17748.81|17628.81|17748.81|17628.81|17740.86|17620.86|9
1632319660000|2021-09-22 14:07:40|17749.28|17629.28|17758.83|17638.83|17760.32|17640.32|17748.41|17628.41|10
1632319670000|2021-09-22 14:07:50|17758.36|17638.36|17754.83|17634.83|17758.73|17638.73|17754.23|17634.23|10
1632319680000|2021-09-22 14:08:00|17754.52|17634.52|17744.37|17624.37|17754.52|17634.52|17744.37|17624.37|10
1632319690000|2021-09-22 14:08:10|17737.9|17617.9|17728.25|17608.25|17738.27|17618.27|17726.52|17606.52|10
1632319700000|2021-09-22 14:08:20|17727.29|17607.29|17725.34|17605.34|17729.14|17609.14|17724.97|17604.97|10
1632319710000|2021-09-22 14:08:30|17725.36|17605.36|17723.47|17603.47|17726.03|17606.03|17723.47|17603.47|10
1632319720000|2021-09-22 14:08:40|17723.32|17603.32|17721.92|17601.92|17723.43|17603.43|17721.32|17601.32|10
1632319730000|2021-09-22 14:08:50|17721.94|17601.94|17722.33|17602.33|17722.92|17602.92|17721.77|17601.77|10
1632319740000|2021-09-22 14:09:00|17722.09|17602.09|17722.72|17602.72|17722.97|17602.97|17721.85|17601.85|10
1632319750000|2021-09-22 14:09:10|17722.06|17602.06|17722.36|17602.36|17723.1|17603.1|17720.79|17600.79|10
1632319760000|2021-09-22 14:09:20|17722.31|17602.31|17718.96|17598.96|17722.31|17602.31|17718.96|17598.96|10
1632319770000|2021-09-22 14:09:30|17718.79|17598.79|17718.84|17598.84|17719.22|17599.22|17718.61|17598.61|9
1632319780000|2021-09-22 14:09:40|17718.73|17598.73|17717.66|17597.66|17719.12|17599.12|17717.46|17597.46|10
1632319790000|2021-09-22 14:09:50|17717.88|17597.88|17719.25|17599.25|17719.25|17599.25|17717.88|17597.88|10
1632319800000|2021-09-22 14:10:00|17719.42|17599.42|17716.89|17596.89|17719.42|17599.42|17716.89|17596.89|10
1632319810000|2021-09-22 14:10:10|17716.61|17596.61|17713.97|17593.97|17716.61|17596.61|17713.97|17593.97|10
1632319820000|2021-09-22 14:10:20|17713.73|17593.73|17709.67|17589.67|17713.94|17593.94|17709.67|17589.67|10
1632319830000|2021-09-22 14:10:30|17709.39|17589.39|17708.69|17588.69|17709.39|17589.39|17708.57|17588.57|10
1632319840000|2021-09-22 14:10:40|17708.8|17588.8|17706|17586|17709.45|17589.45|17706|17586|10
1632319850000|2021-09-22 14:10:50|17705.52|17585.52|17704.95|17584.95|17706.04|17586.04|17704.95|17584.95|10
1632319860000|2021-09-22 14:11:00|17705.27|17585.27|17707.41|17587.41|17707.41|17587.41|17704.19|17584.19|10
1632319870000|2021-09-22 14:11:10|17707.86|17587.86|17715.31|17595.31|17715.31|17595.31|17707.86|17587.86|10
1632319880000|2021-09-22 14:11:20|17714.86|17594.86|17716.34|17596.34|17717.89|17597.89|17714.86|17594.86|10
1632319890000|2021-09-22 14:11:30|17715.97|17595.97|17712.64|17592.64|17715.97|17595.97|17712.64|17592.64|10
1632319900000|2021-09-22 14:11:40|17713.34|17593.34|17712.88|17592.88|17713.57|17593.57|17712.81|17592.81|9
1632319910000|2021-09-22 14:11:50|17713.33|17593.33|17714.39|17594.39|17714.58|17594.58|17713.25|17593.25|10
1632319920000|2021-09-22 14:12:00|17714.41|17594.41|17714.79|17594.79|17715.11|17595.11|17713.01|17593.01|10
1632319930000|2021-09-22 14:12:10|17714.1|17594.1|17715.82|17595.82|17715.82|17595.82|17713.49|17593.49|10
1632319940000|2021-09-22 14:12:20|17715.95|17595.95|17716.89|17596.89|17716.89|17596.89|17714.92|17594.92|10
1632319950000|2021-09-22 14:12:30|17716.86|17596.86|17719.39|17599.39|17719.39|17599.39|17716.86|17596.86|10
1632319960000|2021-09-22 14:12:40|17719.55|17599.55|17719.12|17599.12|17720.89|17600.89|17718.27|17598.27|10
1632319970000|2021-09-22 14:12:50|17721.39|17601.39|17722.43|17602.43|17724.05|17604.05|17721.39|17601.39|10
1632319980000|2021-09-22 14:13:00|17721.71|17601.71|17719.23|17599.23|17721.71|17601.71|17719.13|17599.13|10
1632319990000|2021-09-22 14:13:10|17720.58|17600.58|17723.46|17603.46|17723.46|17603.46|17720.58|17600.58|10
1632320000000|2021-09-22 14:13:20|17723.95|17603.95|17723.97|17603.97|17726.2|17606.2|17723.63|17603.63|10
1632320010000|2021-09-22 14:13:30|17724.33|17604.33|17718.95|17598.95|17724.33|17604.33|17718.95|17598.95|10
1632320020000|2021-09-22 14:13:40|17719.3|17599.3|17719.41|17599.41|17720.86|17600.86|17719.3|17599.3|10
1632320030000|2021-09-22 14:13:50|17719.56|17599.56|17716.38|17596.38|17719.56|17599.56|17716.38|17596.38|10
1632320040000|2021-09-22 14:14:00|17715.86|17595.86|17713.91|17593.91|17715.96|17595.96|17713.91|17593.91|10
1632320050000|2021-09-22 14:14:10|17713.29|17593.29|17715.58|17595.58|17715.58|17595.58|17713.2|17593.2|10
1632320060000|2021-09-22 14:14:20|17716.63|17596.63|17717.52|17597.52|17717.52|17597.52|17715.4|17595.4|10
1632320070000|2021-09-22 14:14:30|17717.73|17597.73|17719.59|17599.59|17721.11|17601.11|17717.73|17597.73|10
1632320080000|2021-09-22 14:14:40|17719.4|17599.4|17719.53|17599.53|17719.53|17599.53|17717.98|17597.98|10
1632320090000|2021-09-22 14:14:50|17719.49|17599.49|17720.07|17600.07|17721.27|17601.27|17719.49|17599.49|10
1632320100000|2021-09-22 14:15:00|17720.17|17600.17|17718.29|17598.29|17720.47|17600.47|17718.29|17598.29|10
1632320110000|2021-09-22 14:15:10|17718.61|17598.61|17723.77|17603.77|17723.77|17603.77|17718.61|17598.61|10
1632320120000|2021-09-22 14:15:20|17723.88|17603.88|17723.17|17603.17|17723.88|17603.88|17722.71|17602.71|10
1632320130000|2021-09-22 14:15:30|17723.42|17603.42|17725.28|17605.28|17725.28|17605.28|17723.42|17603.42|10
1632320140000|2021-09-22 14:15:40|17724.73|17604.73|17725.08|17605.08|17725.39|17605.39|17724.47|17604.47|9
1632320150000|2021-09-22 14:15:50|17724.77|17604.77|17722.08|17602.08|17724.89|17604.89|17722.08|17602.08|9
1632320160000|2021-09-22 14:16:00|17722.61|17602.61|17720.19|17600.19|17722.76|17602.76|17720.19|17600.19|10
1632320170000|2021-09-22 14:16:10|17720.08|17600.08|17718.83|17598.83|17720.08|17600.08|17718.33|17598.33|10
1632320180000|2021-09-22 14:16:20|17719.22|17599.22|17721.71|17601.71|17722.29|17602.29|17719.22|17599.22|10
1632320190000|2021-09-22 14:16:30|17721.16|17601.16|17722.33|17602.33|17722.68|17602.68|17721.16|17601.16|10
1632320200000|2021-09-22 14:16:40|17722.15|17602.15|17718.5|17598.5|17722.15|17602.15|17718.5|17598.5|10
1632320210000|2021-09-22 14:16:50|17719.45|17599.45|17715.26|17595.26|17719.45|17599.45|17715.26|17595.26|10
1632320220000|2021-09-22 14:17:00|17715|17595|17711.43|17591.43|17715|17595|17710.58|17590.58|10
1632320230000|2021-09-22 14:17:10|17711.37|17591.37|17712.69|17592.69|17713.14|17593.14|17711.08|17591.08|10
1632320240000|2021-09-22 14:17:20|17712.13|17592.13|17711.33|17591.33|17712.54|17592.54|17711.01|17591.01|10
1632320250000|2021-09-22 14:17:30|17711.04|17591.04|17712.42|17592.42|17712.42|17592.42|17710.45|17590.45|10
1632320260000|2021-09-22 14:17:40|17712.55|17592.55|17714.93|17594.93|17715.14|17595.14|17712.55|17592.55|10
1632320270000|2021-09-22 14:17:50|17715.06|17595.06|17714.59|17594.59|17715.18|17595.18|17714.57|17594.57|10
1632320280000|2021-09-22 14:18:00|17714.84|17594.84|17716.13|17596.13|17716.13|17596.13|17714.84|17594.84|10
1632320290000|2021-09-22 14:18:10|17716.07|17596.07|17717.99|17597.99|17718.07|17598.07|17716.07|17596.07|10
1632320300000|2021-09-22 14:18:20|17717.72|17597.72|17715.36|17595.36|17717.93|17597.93|17715.36|17595.36|10
1632320310000|2021-09-22 14:18:30|17715.02|17595.02|17712.35|17592.35|17715.02|17595.02|17712.22|17592.22|10
1632320320000|2021-09-22 14:18:40|17711.76|17591.76|17711.9|17591.9|17712.28|17592.28|17711.59|17591.59|10
1632320330000|2021-09-22 14:18:50|17711.93|17591.93|17711.63|17591.63|17711.93|17591.93|17710.88|17590.88|9
1632320340000|2021-09-22 14:19:00|17711.21|17591.21|17710.9|17590.9|17711.41|17591.41|17710.82|17590.82|9
1632320350000|2021-09-22 14:19:10|17710.96|17590.96|17710.56|17590.56|17711|17591|17710.56|17590.56|9
1632320360000|2021-09-22 14:19:20|17710.45|17590.45|17712.31|17592.31|17712.31|17592.31|17710.45|17590.45|9
1632320370000|2021-09-22 14:19:30|17712.36|17592.36|17713.17|17593.17|17713.27|17593.27|17712.36|17592.36|10
1632320380000|2021-09-22 14:19:40|17712.92|17592.92|17713.64|17593.64|17713.64|17593.64|17712.42|17592.42|10
1632320390000|2021-09-22 14:19:50|17714.05|17594.05|17710.96|17590.96|17715.66|17595.66|17710.96|17590.96|10
1632320400000|2021-09-22 14:20:00|17711.04|17591.04|17708.47|17588.47|17711.04|17591.04|17708.47|17588.47|10
1632320410000|2021-09-22 14:20:10|17708.89|17588.89|17709.61|17589.61|17709.72|17589.72|17708.34|17588.34|8
1632320420000|2021-09-22 14:20:20|17710.02|17590.02|17715.87|17595.87|17715.87|17595.87|17710.02|17590.02|10
1632320430000|2021-09-22 14:20:30|17716.2|17596.2|17713.03|17593.03|17716.2|17596.2|17713.03|17593.03|10
1632320440000|2021-09-22 14:20:40|17712.85|17592.85|17710.99|17590.99|17713.46|17593.46|17710.99|17590.99|10
1632320450000|2021-09-22 14:20:50|17711.14|17591.14|17709.01|17589.01|17711.14|17591.14|17708.7|17588.7|9
1632320460000|2021-09-22 14:21:00|17708.74|17588.74|17706.97|17586.97|17708.74|17588.74|17706.97|17586.97|10
1632320470000|2021-09-22 14:21:10|17704.01|17584.01|17699.64|17579.64|17704.01|17584.01|17699.64|17579.64|10
1632320480000|2021-09-22 14:21:20|17699.18|17579.18|17698.43|17578.43|17699.18|17579.18|17698.08|17578.08|10
1632320490000|2021-09-22 14:21:30|17699.34|17579.34|17697.35|17577.35|17699.34|17579.34|17697.19|17577.19|10
1632320500000|2021-09-22 14:21:40|17697.24|17577.24|17693.56|17573.56|17697.24|17577.24|17693.56|17573.56|10
1632320510000|2021-09-22 14:21:50|17693.55|17573.55|17696.59|17576.59|17696.59|17576.59|17693.55|17573.55|9
1632320520000|2021-09-22 14:22:00|17696.67|17576.67|17698.16|17578.16|17698.6|17578.6|17696.67|17576.67|10
1632320530000|2021-09-22 14:22:10|17698.32|17578.32|17695.39|17575.39|17698.32|17578.32|17695.39|17575.39|10
1632320540000|2021-09-22 14:22:20|17694.94|17574.94|17692.54|17572.54|17695.23|17575.23|17692.54|17572.54|10
1632320550000|2021-09-22 14:22:30|17691.41|17571.41|17690.5|17570.5|17691.41|17571.41|17690.5|17570.5|9
1632320560000|2021-09-22 14:22:40|17690.04|17570.04|17687.66|17567.66|17690.04|17570.04|17687.66|17567.66|8
1632320570000|2021-09-22 14:22:50|17687.58|17567.58|17685.7|17565.7|17687.9|17567.9|17685.7|17565.7|10
1632320580000|2021-09-22 14:23:00|17684.84|17564.84|17683.57|17563.57|17684.84|17564.84|17683.25|17563.25|10
1632320590000|2021-09-22 14:23:10|17683.56|17563.56|17689.07|17569.07|17689.07|17569.07|17682.4|17562.4|10
1632320600000|2021-09-22 14:23:20|17688.94|17568.94|17690.02|17570.02|17691.73|17571.73|17688.94|17568.94|10
1632320610000|2021-09-22 14:23:30|17689.9|17569.9|17688.32|17568.32|17689.9|17569.9|17686.44|17566.44|10
1632320620000|2021-09-22 14:23:40|17688.41|17568.41|17686.22|17566.22|17688.41|17568.41|17686.22|17566.22|8
1632320630000|2021-09-22 14:23:50|17686.12|17566.12|17684.61|17564.61|17686.2|17566.2|17684.61|17564.61|9
1632320640000|2021-09-22 14:24:00|17684.49|17564.49|17683.81|17563.81|17684.65|17564.65|17683.81|17563.81|10
1632320650000|2021-09-22 14:24:10|17683.65|17563.65|17685.49|17565.49|17685.49|17565.49|17683.65|17563.65|9
1632320660000|2021-09-22 14:24:20|17686.29|17566.29|17688.4|17568.4|17688.4|17568.4|17686.29|17566.29|9
1632320670000|2021-09-22 14:24:30|17688.25|17568.25|17688.18|17568.18|17688.42|17568.42|17687.62|17567.62|9
1632320680000|2021-09-22 14:24:40|17688.36|17568.36|17689.34|17569.34|17689.66|17569.66|17688.2|17568.2|10
1632320690000|2021-09-22 14:24:50|17689.1|17569.1|17688.24|17568.24|17689.1|17569.1|17687.63|17567.63|10
1632320700000|2021-09-22 14:25:00|17689.19|17569.19|17692.46|17572.46|17692.46|17572.46|17689.17|17569.17|10
1632320710000|2021-09-22 14:25:10|17692.68|17572.68|17690.48|17570.48|17692.79|17572.79|17690.48|17570.48|10
1632320720000|2021-09-22 14:25:20|17689.77|17569.77|17687.15|17567.15|17689.77|17569.77|17686.93|17566.93|10
1632320730000|2021-09-22 14:25:30|17686.9|17566.9|17687.44|17567.44|17687.44|17567.44|17685.48|17565.48|10
1632320740000|2021-09-22 14:25:40|17687.79|17567.79|17692.32|17572.32|17693.05|17573.05|17687.67|17567.67|10
1632320750000|2021-09-22 14:25:50|17691.19|17571.19|17691.82|17571.82|17691.82|17571.82|17690.94|17570.94|10
1632320760000|2021-09-22 14:26:00|17692.3|17572.3|17695.5|17575.5|17695.5|17575.5|17692.3|17572.3|10
1632320770000|2021-09-22 14:26:10|17695.38|17575.38|17696.04|17576.04|17696.23|17576.23|17695.26|17575.26|10
1632320780000|2021-09-22 14:26:20|17696.65|17576.65|17703.45|17583.45|17703.45|17583.45|17696.65|17576.65|10
1632320790000|2021-09-22 14:26:30|17704.05|17584.05|17715.75|17595.75|17715.75|17595.75|17704.05|17584.05|10
1632320800000|2021-09-22 14:26:40|17716.7|17596.7|17721.63|17601.63|17721.63|17601.63|17716.7|17596.7|10
1632320810000|2021-09-22 14:26:50|17723.21|17603.21|17721.84|17601.84|17724.54|17604.54|17721.84|17601.84|10
1632320820000|2021-09-22 14:27:00|17722.16|17602.16|17725.27|17605.27|17725.27|17605.27|17721.41|17601.41|9
1632320830000|2021-09-22 14:27:10|17725.23|17605.23|17724.31|17604.31|17725.96|17605.96|17724.31|17604.31|9
1632320840000|2021-09-22 14:27:20|17724.07|17604.07|17725.43|17605.43|17727.01|17607.01|17724.07|17604.07|10
1632320850000|2021-09-22 14:27:30|17725.66|17605.66|17727.9|17607.9|17727.9|17607.9|17724.25|17604.25|9
1632320860000|2021-09-22 14:27:40|17727.69|17607.69|17724.07|17604.07|17727.69|17607.69|17723.43|17603.43|10
1632320870000|2021-09-22 14:27:50|17724.23|17604.23|17724.71|17604.71|17724.71|17604.71|17722.81|17602.81|10
1632320880000|2021-09-22 14:28:00|17724.56|17604.56|17732.39|17612.39|17732.39|17612.39|17724.56|17604.56|10
1632320890000|2021-09-22 14:28:10|17732.59|17612.59|17738.85|17618.85|17739.81|17619.81|17732.59|17612.59|10
1632320900000|2021-09-22 14:28:20|17739.32|17619.32|17746.48|17626.48|17746.48|17626.48|17739.29|17619.29|10
1632320910000|2021-09-22 14:28:30|17745.53|17625.53|17750.9|17630.9|17750.9|17630.9|17745.53|17625.53|10
1632320920000|2021-09-22 14:28:40|17751.75|17631.75|17748.45|17628.45|17752.32|17632.32|17748.45|17628.45|10
1632320930000|2021-09-22 14:28:50|17747.69|17627.69|17753.85|17633.85|17753.85|17633.85|17747.69|17627.69|10
1632320940000|2021-09-22 14:29:00|17753.96|17633.96|17760.75|17640.75|17760.75|17640.75|17753.96|17633.96|10
1632320950000|2021-09-22 14:29:10|17760.52|17640.52|17753.17|17633.17|17760.81|17640.81|17753.17|17633.17|10
1632320960000|2021-09-22 14:29:20|17752.93|17632.93|17743.95|17623.95|17752.93|17632.93|17743.95|17623.95|10
1632320970000|2021-09-22 14:29:30|17742.84|17622.84|17740.6|17620.6|17743.01|17623.01|17740.49|17620.49|10
1632320980000|2021-09-22 14:29:40|17740.16|17620.16|17738.23|17618.23|17740.16|17620.16|17737.61|17617.61|10
1632320990000|2021-09-22 14:29:50|17737.93|17617.93|17737.05|17617.05|17738.59|17618.59|17737.05|17617.05|10
1632321000000|2021-09-22 14:30:00|17737.22|17617.22|17737.27|17617.27|17739.46|17619.46|17737.22|17617.22|10
1632321010000|2021-09-22 14:30:10|17737.56|17617.56|17739.5|17619.5|17739.66|17619.66|17737.11|17617.11|10
1632321020000|2021-09-22 14:30:20|17740.12|17620.12|17736.25|17616.25|17740.83|17620.83|17736.25|17616.25|10
1632321030000|2021-09-22 14:30:30|17735.18|17615.18|17734.9|17614.9|17736.41|17616.41|17734.71|17614.71|10
1632321040000|2021-09-22 14:30:40|17734.04|17614.04|17732.66|17612.66|17734.04|17614.04|17732.16|17612.16|9
1632321050000|2021-09-22 14:30:50|17733.99|17613.99|17732.25|17612.25|17734.97|17614.97|17732.25|17612.25|10
1632321060000|2021-09-22 14:31:00|17731.98|17611.98|17733.95|17613.95|17733.95|17613.95|17731.77|17611.77|10
1632321070000|2021-09-22 14:31:10|17733.54|17613.54|17730.02|17610.02|17733.86|17613.86|17730.02|17610.02|10
1632321080000|2021-09-22 14:31:20|17729.61|17609.61|17721.64|17601.64|17729.61|17609.61|17721.64|17601.64|10
1632321090000|2021-09-22 14:31:30|17721.28|17601.28|17719|17599|17721.28|17601.28|17719|17599|10
1632321100000|2021-09-22 14:31:40|17718.56|17598.56|17718.46|17598.46|17718.56|17598.56|17717.85|17597.85|10
1632321110000|2021-09-22 14:31:50|17718.65|17598.65|17717.24|17597.24|17719.18|17599.18|17717.24|17597.24|10
1632321120000|2021-09-22 14:32:00|17718.11|17598.11|17717.82|17597.82|17718.6|17598.6|17717.31|17597.31|10
1632321130000|2021-09-22 14:32:10|17717.42|17597.42|17718.72|17598.72|17718.72|17598.72|17717.23|17597.23|10
1632321140000|2021-09-22 14:32:20|17719.07|17599.07|17722.02|17602.02|17722.02|17602.02|17719.07|17599.07|10
1632321150000|2021-09-22 14:32:30|17723.85|17603.85|17721.97|17601.97|17724.03|17604.03|17721.97|17601.97|10
1632321160000|2021-09-22 14:32:40|17721.7|17601.7|17724.35|17604.35|17724.35|17604.35|17721.44|17601.44|10
1632321170000|2021-09-22 14:32:50|17724.39|17604.39|17729.59|17609.59|17729.95|17609.95|17724.39|17604.39|10
1632321180000|2021-09-22 14:33:00|17730.18|17610.18|17728.95|17608.95|17730.18|17610.18|17728.65|17608.65|10
1632321190000|2021-09-22 14:33:10|17728.94|17608.94|17726.16|17606.16|17729.07|17609.07|17726.16|17606.16|10
1632321200000|2021-09-22 14:33:20|17724.85|17604.85|17726.99|17606.99|17726.99|17606.99|17724.6|17604.6|10
1632321210000|2021-09-22 14:33:30|17726.78|17606.78|17728.92|17608.92|17728.92|17608.92|17726.6|17606.6|9
1632321220000|2021-09-22 14:33:40|17729.99|17609.99|17730.45|17610.45|17730.71|17610.71|17729.61|17609.61|9
1632321230000|2021-09-22 14:33:50|17730.22|17610.22|17731.11|17611.11|17731.11|17611.11|17729.82|17609.82|10
1632321240000|2021-09-22 14:34:00|17731.56|17611.56|17733.52|17613.52|17733.58|17613.58|17731.52|17611.52|10
1632321250000|2021-09-22 14:34:10|17733.25|17613.25|17736.28|17616.28|17736.28|17616.28|17733.02|17613.02|10
1632321260000|2021-09-22 14:34:20|17736.64|17616.64|17744.79|17624.79|17744.79|17624.79|17736.64|17616.64|10
1632321270000|2021-09-22 14:34:30|17744.97|17624.97|17748.49|17628.49|17748.49|17628.49|17744.97|17624.97|10
1632321280000|2021-09-22 14:34:40|17749.25|17629.25|17750.36|17630.36|17751.33|17631.33|17748.84|17628.84|10
1632321290000|2021-09-22 14:34:50|17750.38|17630.38|17746.72|17626.72|17750.38|17630.38|17746.72|17626.72|10
1632321300000|2021-09-22 14:35:00|17745.78|17625.78|17745.68|17625.68|17746.11|17626.11|17745.21|17625.21|10
1632321310000|2021-09-22 14:35:10|17745.71|17625.71|17746.97|17626.97|17746.97|17626.97|17745.43|17625.43|10
1632321320000|2021-09-22 14:35:20|17747.05|17627.05|17744.43|17624.43|17747.05|17627.05|17744.43|17624.43|10
1632321330000|2021-09-22 14:35:30|17744.29|17624.29|17744.17|17624.17|17744.3|17624.3|17743.88|17623.88|10
1632321340000|2021-09-22 14:35:40|17744.08|17624.08|17742.09|17622.09|17744.08|17624.08|17742.09|17622.09|10
1632321350000|2021-09-22 14:35:50|17742.41|17622.41|17744.34|17624.34|17744.44|17624.44|17742.41|17622.41|10
1632321360000|2021-09-22 14:36:00|17745.7|17625.7|17744.36|17624.36|17745.74|17625.74|17744.36|17624.36|8
1632321370000|2021-09-22 14:36:10|17744.05|17624.05|17742.58|17622.58|17744.31|17624.31|17742.58|17622.58|10
1632321380000|2021-09-22 14:36:20|17742.4|17622.4|17737.64|17617.64|17742.4|17622.4|17737.64|17617.64|10
1632321390000|2021-09-22 14:36:30|17737.79|17617.79|17736.35|17616.35|17738.53|17618.53|17736.35|17616.35|9
1632321400000|2021-09-22 14:36:40|17735.56|17615.56|17736.12|17616.12|17736.34|17616.34|17735.47|17615.47|10
1632321410000|2021-09-22 14:36:50|17736.98|17616.98|17740.88|17620.88|17741.65|17621.65|17736.92|17616.92|10
1632321420000|2021-09-22 14:37:00|17740.81|17620.81|17740.48|17620.48|17741.05|17621.05|17740.36|17620.36|10
1632321430000|2021-09-22 14:37:10|17741.64|17621.64|17740.33|17620.33|17741.64|17621.64|17740.29|17620.29|10
1632321440000|2021-09-22 14:37:20|17740.3|17620.3|17738.29|17618.29|17740.45|17620.45|17738.29|17618.29|10
1632321450000|2021-09-22 14:37:30|17738.02|17618.02|17737.31|17617.31|17738.18|17618.18|17737.01|17617.01|10
1632321460000|2021-09-22 14:37:40|17737.32|17617.32|17739.78|17619.78|17739.93|17619.93|17737.13|17617.13|9
1632321470000|2021-09-22 14:37:50|17739.9|17619.9|17738.89|17618.89|17740.57|17620.57|17738.89|17618.89|10
1632321480000|2021-09-22 14:38:00|17737.76|17617.76|17736.94|17616.94|17737.78|17617.78|17736.73|17616.73|10
1632321490000|2021-09-22 14:38:10|17737.38|17617.38|17735.3|17615.3|17737.4|17617.4|17735.23|17615.23|10
1632321500000|2021-09-22 14:38:20|17735.35|17615.35|17735.05|17615.05|17735.84|17615.84|17734.95|17614.95|10
1632321510000|2021-09-22 14:38:30|17734.84|17614.84|17733.06|17613.06|17734.98|17614.98|17733.06|17613.06|10
1632321520000|2021-09-22 14:38:40|17733.09|17613.09|17732.98|17612.98|17733.9|17613.9|17732.77|17612.77|10
1632321530000|2021-09-22 14:38:50|17733.14|17613.14|17735.82|17615.82|17735.82|17615.82|17733.14|17613.14|10
1632321540000|2021-09-22 14:39:00|17736.96|17616.96|17738.99|17618.99|17739.07|17619.07|17736.96|17616.96|10
1632321550000|2021-09-22 14:39:10|17739.45|17619.45|17739.13|17619.13|17739.96|17619.96|17739.11|17619.11|10
1632321560000|2021-09-22 14:39:20|17739.93|17619.93|17738.14|17618.14|17739.93|17619.93|17738.14|17618.14|10
1632321570000|2021-09-22 14:39:30|17737.56|17617.56|17737.37|17617.37|17737.56|17617.56|17736.62|17616.62|9
1632321580000|2021-09-22 14:39:40|17737.4|17617.4|17738.14|17618.14|17738.37|17618.37|17737.02|17617.02|10
1632321590000|2021-09-22 14:39:50|17738.13|17618.13|17739.9|17619.9|17739.9|17619.9|17737.36|17617.36|10
1632321600000|2021-09-22 14:40:00|17739.77|17619.77|17741.56|17621.56|17742.19|17622.19|17739.77|17619.77|10
1632321610000|2021-09-22 14:40:10|17741.93|17621.93|17739.08|17619.08|17742.96|17622.96|17739.08|17619.08|10
1632321620000|2021-09-22 14:40:20|17739.15|17619.15|17735.59|17615.59|17739.22|17619.22|17735.59|17615.59|10
1632321630000|2021-09-22 14:40:30|17735.73|17615.73|17737.13|17617.13|17737.13|17617.13|17734.33|17614.33|10
1632321640000|2021-09-22 14:40:40|17736.68|17616.68|17733.8|17613.8|17736.68|17616.68|17733.73|17613.73|10
1632321650000|2021-09-22 14:40:50|17733.5|17613.5|17733.64|17613.64|17734.4|17614.4|17733.42|17613.42|9
1632321660000|2021-09-22 14:41:00|17733.35|17613.35|17733.84|17613.84|17733.84|17613.84|17733.2|17613.2|10
1632321670000|2021-09-22 14:41:10|17733.69|17613.69|17735.05|17615.05|17736.42|17616.42|17733.69|17613.69|10
1632321680000|2021-09-22 14:41:20|17735.57|17615.57|17735.96|17615.96|17735.96|17615.96|17734.45|17614.45|9
1632321690000|2021-09-22 14:41:30|17736.1|17616.1|17734.56|17614.56|17737.39|17617.39|17734.56|17614.56|10
1632321700000|2021-09-22 14:41:40|17734.21|17614.21|17734.22|17614.22|17734.28|17614.28|17733.62|17613.62|10
1632321710000|2021-09-22 14:41:50|17734.57|17614.57|17738.97|17618.97|17738.97|17618.97|17734.57|17614.57|10
1632321720000|2021-09-22 14:42:00|17739.18|17619.18|17735.8|17615.8|17739.18|17619.18|17735.67|17615.67|10
1632321730000|2021-09-22 14:42:10|17735.87|17615.87|17735.13|17615.13|17735.97|17615.97|17735|17615|10
1632321740000|2021-09-22 14:42:20|17735.56|17615.56|17736.17|17616.17|17736.17|17616.17|17735.35|17615.35|10
1632321750000|2021-09-22 14:42:30|17736.1|17616.1|17738.88|17618.88|17738.88|17618.88|17736.1|17616.1|10
1632321760000|2021-09-22 14:42:40|17739.38|17619.38|17739.32|17619.32|17739.87|17619.87|17739.27|17619.27|10
1632321770000|2021-09-22 14:42:50|17739.26|17619.26|17739.56|17619.56|17740.28|17620.28|17739.26|17619.26|10
1632321780000|2021-09-22 14:43:00|17739.58|17619.58|17737.02|17617.02|17740.48|17620.48|17737.02|17617.02|9
1632321790000|2021-09-22 14:43:10|17737.38|17617.38|17738.36|17618.36|17738.36|17618.36|17735.94|17615.94|10
1632321800000|2021-09-22 14:43:20|17738.54|17618.54|17740.31|17620.31|17740.31|17620.31|17738.54|17618.54|9
1632321810000|2021-09-22 14:43:30|17740.38|17620.38|17750.3|17630.3|17750.3|17630.3|17740.38|17620.38|10
1632321820000|2021-09-22 14:43:40|17751.22|17631.22|17759|17639|17759|17639|17751.18|17631.18|10
1632321830000|2021-09-22 14:43:50|17759.58|17639.58|17760.68|17640.68|17762.32|17642.32|17759.36|17639.36|10
1632321840000|2021-09-22 14:44:00|17760.49|17640.49|17755.65|17635.65|17760.49|17640.49|17755.65|17635.65|10
1632321850000|2021-09-22 14:44:10|17754.82|17634.82|17751.15|17631.15|17754.82|17634.82|17750.64|17630.64|10
1632321860000|2021-09-22 14:44:20|17750.7|17630.7|17753.18|17633.18|17753.82|17633.82|17750.7|17630.7|10
1632321870000|2021-09-22 14:44:30|17753.34|17633.34|17754.03|17634.03|17754.03|17634.03|17753.32|17633.32|10
1632321880000|2021-09-22 14:44:40|17754.94|17634.94|17762.34|17642.34|17762.34|17642.34|17754.94|17634.94|10
1632321890000|2021-09-22 14:44:50|17761.96|17641.96|17762.54|17642.54|17762.71|17642.71|17761.71|17641.71|10
1632321900000|2021-09-22 14:45:00|17762.35|17642.35|17762.65|17642.65|17763.14|17643.14|17762.06|17642.06|10
1632321910000|2021-09-22 14:45:10|17762.62|17642.62|17762.76|17642.76|17763.63|17643.63|17762.57|17642.57|10
1632321920000|2021-09-22 14:45:20|17763.25|17643.25|17763.62|17643.62|17764.48|17644.48|17763.25|17643.25|10
1632321930000|2021-09-22 14:45:30|17762.75|17642.75|17761.99|17641.99|17762.96|17642.96|17761.99|17641.99|10
1632321940000|2021-09-22 14:45:40|17761.52|17641.52|17762.49|17642.49|17762.49|17642.49|17761.52|17641.52|10
1632321950000|2021-09-22 14:45:50|17762.05|17642.05|17763.62|17643.62|17764.23|17644.23|17762.05|17642.05|10
1632321960000|2021-09-22 14:46:00|17763.35|17643.35|17762.83|17642.83|17763.61|17643.61|17762.77|17642.77|10
1632321970000|2021-09-22 14:46:10|17762.71|17642.71|17763.32|17643.32|17764.95|17644.95|17762.71|17642.71|10
1632321980000|2021-09-22 14:46:20|17761.56|17641.56|17762.69|17642.69|17764.97|17644.97|17761.56|17641.56|10
1632321990000|2021-09-22 14:46:30|17762.88|17642.88|17756.22|17636.22|17762.88|17642.88|17755.99|17635.99|10
1632322000000|2021-09-22 14:46:40|17755.56|17635.56|17752.03|17632.03|17755.87|17635.87|17752.03|17632.03|10
1632322010000|2021-09-22 14:46:50|17752.19|17632.19|17742.74|17622.74|17752.19|17632.19|17742.74|17622.74|10
1632322020000|2021-09-22 14:47:00|17742.76|17622.76|17739.59|17619.59|17742.76|17622.76|17739.59|17619.59|10
1632322030000|2021-09-22 14:47:10|17739.7|17619.7|17739.16|17619.16|17740.24|17620.24|17738.9|17618.9|10
1632322040000|2021-09-22 14:47:20|17738.88|17618.88|17737.08|17617.08|17738.88|17618.88|17737.08|17617.08|10
1632322050000|2021-09-22 14:47:30|17737.24|17617.24|17729.6|17609.6|17737.24|17617.24|17729.6|17609.6|9
1632322060000|2021-09-22 14:47:40|17727.23|17607.23|17724.7|17604.7|17727.23|17607.23|17724.61|17604.61|10
1632322070000|2021-09-22 14:47:50|17724.51|17604.51|17722.43|17602.43|17724.51|17604.51|17721.62|17601.62|10
1632322080000|2021-09-22 14:48:00|17724.25|17604.25|17722.03|17602.03|17725.1|17605.1|17721.83|17601.83|9
1632322090000|2021-09-22 14:48:10|17721.5|17601.5|17720.6|17600.6|17721.75|17601.75|17720.56|17600.56|10
1632322100000|2021-09-22 14:48:20|17720.51|17600.51|17719.23|17599.23|17721.5|17601.5|17719.23|17599.23|10
1632322110000|2021-09-22 14:48:30|17719.34|17599.34|17719.76|17599.76|17719.76|17599.76|17719.1|17599.1|10
1632322120000|2021-09-22 14:48:40|17719.82|17599.82|17722.6|17602.6|17722.6|17602.6|17719.82|17599.82|10
1632322130000|2021-09-22 14:48:50|17723.11|17603.11|17727.74|17607.74|17727.74|17607.74|17723.11|17603.11|10
1632322140000|2021-09-22 14:49:00|17728.9|17608.9|17727.94|17607.94|17729.07|17609.07|17727.94|17607.94|9
1632322150000|2021-09-22 14:49:10|17727.81|17607.81|17729.82|17609.82|17729.82|17609.82|17726.29|17606.29|10
1632322160000|2021-09-22 14:49:20|17729.12|17609.12|17729.12|17609.12|17729.12|17609.12|17727.43|17607.43|10
1632322170000|2021-09-22 14:49:30|17728.68|17608.68|17732.32|17612.32|17732.32|17612.32|17728.68|17608.68|10
1632322180000|2021-09-22 14:49:40|17731.93|17611.93|17732.06|17612.06|17732.98|17612.98|17731.93|17611.93|10
1632322190000|2021-09-22 14:49:50|17731.68|17611.68|17729.22|17609.22|17731.68|17611.68|17729.22|17609.22|10
1632322200000|2021-09-22 14:50:00|17729.89|17609.89|17729.98|17609.98|17730.22|17610.22|17729.28|17609.28|10
1632322210000|2021-09-22 14:50:10|17730.54|17610.54|17730.03|17610.03|17731|17611|17729.86|17609.86|10
1632322220000|2021-09-22 14:50:20|17729.98|17609.98|17730.44|17610.44|17731|17611|17729.98|17609.98|10
1632322230000|2021-09-22 14:50:30|17731.09|17611.09|17729.88|17609.88|17731.47|17611.47|17729.55|17609.55|10
1632322240000|2021-09-22 14:50:40|17728.84|17608.84|17726.31|17606.31|17728.91|17608.91|17726.18|17606.18|10
1632322250000|2021-09-22 14:50:50|17726.19|17606.19|17723.2|17603.2|17726.19|17606.19|17723.2|17603.2|8
1632322260000|2021-09-22 14:51:00|17722.91|17602.91|17720.13|17600.13|17722.96|17602.96|17720.11|17600.11|9
1632322270000|2021-09-22 14:51:10|17720.93|17600.93|17718.49|17598.49|17720.93|17600.93|17718.49|17598.49|10
1632322280000|2021-09-22 14:51:20|17718.19|17598.19|17716.74|17596.74|17718.21|17598.21|17716.74|17596.74|9
1632322290000|2021-09-22 14:51:30|17716.44|17596.44|17716.51|17596.51|17716.89|17596.89|17715.94|17595.94|10
1632322300000|2021-09-22 14:51:40|17715.75|17595.75|17713.73|17593.73|17716|17596|17713.73|17593.73|10
1632322310000|2021-09-22 14:51:50|17712.63|17592.63|17703.78|17583.78|17712.63|17592.63|17703.78|17583.78|10
1632322320000|2021-09-22 14:52:00|17703.14|17583.14|17700.2|17580.2|17703.14|17583.14|17700.2|17580.2|10
1632322330000|2021-09-22 14:52:10|17700.18|17580.18|17699.68|17579.68|17700.18|17580.18|17698.22|17578.22|10
1632322340000|2021-09-22 14:52:20|17700.42|17580.42|17696.84|17576.84|17700.42|17580.42|17696.6|17576.6|10
1632322350000|2021-09-22 14:52:30|17696.77|17576.77|17695.75|17575.75|17697.55|17577.55|17695.62|17575.62|10
1632322360000|2021-09-22 14:52:40|17695.28|17575.28|17690.02|17570.02|17695.28|17575.28|17690.02|17570.02|10
1632322370000|2021-09-22 14:52:50|17689.65|17569.65|17684.38|17564.38|17690.1|17570.1|17684.38|17564.38|10
1632322380000|2021-09-22 14:53:00|17684.73|17564.73|17685.68|17565.68|17685.68|17565.68|17684.27|17564.27|10
1632322390000|2021-09-22 14:53:10|17685.94|17565.94|17688.03|17568.03|17688.03|17568.03|17685.79|17565.79|10
1632322400000|2021-09-22 14:53:20|17688.48|17568.48|17695.91|17575.91|17695.91|17575.91|17688.48|17568.48|10
1632322410000|2021-09-22 14:53:30|17696.18|17576.18|17694.6|17574.6|17697.34|17577.34|17694.6|17574.6|10
1632322420000|2021-09-22 14:53:40|17692.59|17572.59|17689.23|17569.23|17692.67|17572.67|17688.79|17568.79|10
1632322430000|2021-09-22 14:53:50|17686.46|17566.46|17683.56|17563.56|17686.46|17566.46|17683.56|17563.56|10
1632322440000|2021-09-22 14:54:00|17681.82|17561.82|17681.94|17561.94|17682.1|17562.1|17681.82|17561.82|8
1632322450000|2021-09-22 14:54:10|17681.59|17561.59|17679.61|17559.61|17681.59|17561.59|17679.61|17559.61|10
1632322460000|2021-09-22 14:54:20|17679.22|17559.22|17679.84|17559.84|17680.2|17560.2|17679.08|17559.08|10
1632322470000|2021-09-22 14:54:30|17680.44|17560.44|17683.46|17563.46|17683.74|17563.74|17680.44|17560.44|10
1632322480000|2021-09-22 14:54:40|17684.78|17564.78|17685.68|17565.68|17686.02|17566.02|17684.03|17564.03|9
1632322490000|2021-09-22 14:54:50|17686.14|17566.14|17686.37|17566.37|17686.38|17566.38|17685.67|17565.67|10
1632322500000|2021-09-22 14:55:00|17686.53|17566.53|17686.63|17566.63|17686.67|17566.67|17686.03|17566.03|10
1632322510000|2021-09-22 14:55:10|17686.27|17566.27|17686.62|17566.62|17686.62|17566.62|17686|17566|10
1632322520000|2021-09-22 14:55:20|17686.24|17566.24|17686.75|17566.75|17686.75|17566.75|17686.12|17566.12|10
1632322530000|2021-09-22 14:55:30|17686.94|17566.94|17687.6|17567.6|17687.66|17567.66|17686.94|17566.94|10
1632322540000|2021-09-22 14:55:40|17687.8|17567.8|17685.55|17565.55|17687.8|17567.8|17685.55|17565.55|10
1632322550000|2021-09-22 14:55:50|17686.83|17566.83|17687.36|17567.36|17687.97|17567.97|17685.59|17565.59|10
1632322560000|2021-09-22 14:56:00|17688.17|17568.17|17691.92|17571.92|17691.92|17571.92|17688.17|17568.17|10
1632322570000|2021-09-22 14:56:10|17695.1|17575.1|17703.48|17583.48|17703.48|17583.48|17695.1|17575.1|10
1632322580000|2021-09-22 14:56:20|17705.2|17585.2|17708.97|17588.97|17709.11|17589.11|17705.2|17585.2|9
1632322590000|2021-09-22 14:56:30|17708.92|17588.92|17711.53|17591.53|17711.53|17591.53|17708.79|17588.79|10
1632322600000|2021-09-22 14:56:40|17711.64|17591.64|17710.1|17590.1|17712.42|17592.42|17710.1|17590.1|10
1632322610000|2021-09-22 14:56:50|17711.3|17591.3|17712.68|17592.68|17713.07|17593.07|17710.66|17590.66|10
1632322620000|2021-09-22 14:57:00|17712.66|17592.66|17712.57|17592.57|17712.9|17592.9|17711.39|17591.39|9
1632322630000|2021-09-22 14:57:10|17713.64|17593.64|17711.39|17591.39|17715.53|17595.53|17711.39|17591.39|10
1632322640000|2021-09-22 14:57:20|17707.04|17587.04|17702.41|17582.41|17707.04|17587.04|17702.41|17582.41|10
1632322650000|2021-09-22 14:57:30|17702.21|17582.21|17697.98|17577.98|17702.21|17582.21|17697.78|17577.78|10
1632322660000|2021-09-22 14:57:40|17698.29|17578.29|17699.85|17579.85|17699.98|17579.98|17697.66|17577.66|10
1632322670000|2021-09-22 14:57:50|17699.28|17579.28|17704.08|17584.08|17704.08|17584.08|17699.28|17579.28|10
1632322680000|2021-09-22 14:58:00|17704.41|17584.41|17705.52|17585.52|17705.52|17585.52|17704.41|17584.41|10
1632322690000|2021-09-22 14:58:10|17705.9|17585.9|17707.11|17587.11|17708.63|17588.63|17705.32|17585.32|10
1632322700000|2021-09-22 14:58:20|17706.85|17586.85|17700.58|17580.58|17706.85|17586.85|17700.58|17580.58|10
1632322710000|2021-09-22 14:58:30|17699.21|17579.21|17697.16|17577.16|17700.6|17580.6|17697.16|17577.16|10
1632322720000|2021-09-22 14:58:40|17697.07|17577.07|17693.82|17573.82|17697.07|17577.07|17693.82|17573.82|10
1632322730000|2021-09-22 14:58:50|17693.81|17573.81|17693.86|17573.86|17694.11|17574.11|17693.45|17573.45|10
1632322740000|2021-09-22 14:59:00|17693.78|17573.78|17697.09|17577.09|17697.09|17577.09|17693.72|17573.72|10
1632322750000|2021-09-22 14:59:10|17697.19|17577.19|17705.41|17585.41|17705.41|17585.41|17697.19|17577.19|10
1632322760000|2021-09-22 14:59:20|17706.26|17586.26|17710.75|17590.75|17712.07|17592.07|17706.26|17586.26|10
1632322770000|2021-09-22 14:59:30|17710.64|17590.64|17715.6|17595.6|17715.84|17595.84|17710.64|17590.64|10
1632322780000|2021-09-22 14:59:40|17715.84|17595.84|17714.54|17594.54|17715.9|17595.9|17714.26|17594.26|10
1632322790000|2021-09-22 14:59:50|17713.45|17593.45|17711.11|17591.11|17713.45|17593.45|17711.11|17591.11|10
1632322800000|2021-09-22 15:00:00|17710.48|17590.48|17710.14|17590.14|17710.74|17590.74|17709.93|17589.93|10
1632322810000|2021-09-22 15:00:10|17711.48|17591.48|17715.54|17595.54|17715.54|17595.54|17711.18|17591.18|10
1632322820000|2021-09-22 15:00:20|17718.31|17598.31|17725.3|17605.3|17725.3|17605.3|17718.31|17598.31|10
1632322830000|2021-09-22 15:00:30|17725.89|17605.89|17725.38|17605.38|17726.31|17606.31|17725.25|17605.25|10
1632322840000|2021-09-22 15:00:40|17725.78|17605.78|17730.86|17610.86|17730.86|17610.86|17725.78|17605.78|10
1632322850000|2021-09-22 15:00:50|17731.59|17611.59|17734.71|17614.71|17734.72|17614.72|17731.59|17611.59|10
1632322860000|2021-09-22 15:01:00|17735.95|17615.95|17736.32|17616.32|17737.27|17617.27|17735.95|17615.95|10
1632322870000|2021-09-22 15:01:10|17735.41|17615.41|17739.55|17619.55|17740.35|17620.35|17735.32|17615.32|9
1632322880000|2021-09-22 15:01:20|17740.19|17620.19|17744.43|17624.43|17744.43|17624.43|17740.19|17620.19|10
1632322890000|2021-09-22 15:01:30|17744.57|17624.57|17749.58|17629.58|17749.58|17629.58|17744.45|17624.45|10
1632322900000|2021-09-22 15:01:40|17750.09|17630.09|17751.06|17631.06|17752.04|17632.04|17750.09|17630.09|9
1632322910000|2021-09-22 15:01:50|17751.19|17631.19|17749.49|17629.49|17751.23|17631.23|17749.49|17629.49|9
1632322920000|2021-09-22 15:02:00|17748.6|17628.6|17747.12|17627.12|17748.6|17628.6|17747.11|17627.11|10
1632322930000|2021-09-22 15:02:10|17746.55|17626.55|17744.56|17624.56|17746.55|17626.55|17744.56|17624.56|10
1632322940000|2021-09-22 15:02:20|17743.65|17623.65|17743.99|17623.99|17743.99|17623.99|17743.12|17623.12|8
1632322950000|2021-09-22 15:02:30|17743.45|17623.45|17743.47|17623.47|17743.47|17623.47|17743.05|17623.05|9
1632322960000|2021-09-22 15:02:40|17743.1|17623.1|17744.52|17624.52|17744.65|17624.65|17743.1|17623.1|9
1632322970000|2021-09-22 15:02:50|17744.41|17624.41|17745.16|17625.16|17745.16|17625.16|17743.99|17623.99|10
1632322980000|2021-09-22 15:03:00|17744.84|17624.84|17747.77|17627.77|17748.35|17628.35|17744.79|17624.79|9
1632322990000|2021-09-22 15:03:10|17748.19|17628.19|17748.36|17628.36|17748.48|17628.48|17747.91|17627.91|10
1632323000000|2021-09-22 15:03:20|17748.31|17628.31|17750.08|17630.08|17750.08|17630.08|17748.31|17628.31|9
1632323010000|2021-09-22 15:03:30|17749.95|17629.95|17752.49|17632.49|17752.49|17632.49|17749.76|17629.76|10
1632323020000|2021-09-22 15:03:40|17752.69|17632.69|17753.8|17633.8|17754.22|17634.22|17752.69|17632.69|10
1632323030000|2021-09-22 15:03:50|17754|17634|17760.29|17640.29|17760.29|17640.29|17754|17634|10
1632323040000|2021-09-22 15:04:00|17763.17|17643.17|17765.34|17645.34|17765.52|17645.52|17761.97|17641.97|9
1632323050000|2021-09-22 15:04:10|17764.63|17644.63|17765.69|17645.69|17767.85|17647.85|17764.63|17644.63|9
1632323060000|2021-09-22 15:04:20|17765.66|17645.66|17764.78|17644.78|17765.66|17645.66|17764.47|17644.47|10
1632323070000|2021-09-22 15:04:30|17765.5|17645.5|17767.83|17647.83|17767.83|17647.83|17765.5|17645.5|10
1632323080000|2021-09-22 15:04:40|17767.77|17647.77|17770.85|17650.85|17770.85|17650.85|17767.54|17647.54|10
1632323090000|2021-09-22 15:04:50|17771.2|17651.2|17782.71|17662.71|17782.71|17662.71|17771.2|17651.2|10
1632323100000|2021-09-22 15:05:00|17783.93|17663.93|17785.9|17665.9|17788.18|17668.18|17783.93|17663.93|10
1632323110000|2021-09-22 15:05:10|17786.19|17666.19|17794.62|17674.62|17794.83|17674.83|17786.19|17666.19|10
1632323120000|2021-09-22 15:05:20|17796.47|17676.47|17794.17|17674.17|17797.82|17677.82|17794.17|17674.17|10
1632323130000|2021-09-22 15:05:30|17794.28|17674.28|17797.11|17677.11|17797.17|17677.17|17794.28|17674.28|10
1632323140000|2021-09-22 15:05:40|17798.07|17678.07|17798.45|17678.45|17799.26|17679.26|17797.88|17677.88|10
1632323150000|2021-09-22 15:05:50|17797.88|17677.88|17804.19|17684.19|17804.19|17684.19|17797.62|17677.62|10
1632323160000|2021-09-22 15:06:00|17806.22|17686.22|17805.43|17685.43|17808.13|17688.13|17805.43|17685.43|10
1632323170000|2021-09-22 15:06:10|17804.95|17684.95|17803.9|17683.9|17804.95|17684.95|17803.29|17683.29|10
1632323180000|2021-09-22 15:06:20|17803.96|17683.96|17802.54|17682.54|17804.04|17684.04|17802.29|17682.29|10
1632323190000|2021-09-22 15:06:30|17802.11|17682.11|17801.46|17681.46|17802.34|17682.34|17801.46|17681.46|10
1632323200000|2021-09-22 15:06:40|17801.53|17681.53|17798.66|17678.66|17801.98|17681.98|17798.66|17678.66|10
1632323210000|2021-09-22 15:06:50|17797.99|17677.99|17796.99|17676.99|17797.99|17677.99|17796.84|17676.84|10
1632323220000|2021-09-22 15:07:00|17796.95|17676.95|17799.44|17679.44|17799.44|17679.44|17796.95|17676.95|10
1632323230000|2021-09-22 15:07:10|17799.22|17679.22|17800.59|17680.59|17801.33|17681.33|17798.28|17678.28|10
1632323240000|2021-09-22 15:07:20|17800.65|17680.65|17802.25|17682.25|17802.6|17682.6|17800.65|17680.65|10
1632323250000|2021-09-22 15:07:30|17801.98|17681.98|17803.42|17683.42|17803.42|17683.42|17801.98|17681.98|9
1632323260000|2021-09-22 15:07:40|17803.81|17683.81|17805.99|17685.99|17805.99|17685.99|17803.48|17683.48|9
1632323270000|2021-09-22 15:07:50|17805.87|17685.87|17805.3|17685.3|17805.91|17685.91|17805.3|17685.3|10
1632323280000|2021-09-22 15:08:00|17805.23|17685.23|17799.41|17679.41|17805.24|17685.24|17799.41|17679.41|10
1632323290000|2021-09-22 15:08:10|17798.05|17678.05|17797.15|17677.15|17798.27|17678.27|17797.15|17677.15|10
1632323300000|2021-09-22 15:08:20|17797.11|17677.11|17796.55|17676.55|17797.11|17677.11|17795.58|17675.58|10
1632323310000|2021-09-22 15:08:30|17797.12|17677.12|17798.87|17678.87|17798.87|17678.87|17797.12|17677.12|10
1632323320000|2021-09-22 15:08:40|17798.75|17678.75|17799.35|17679.35|17799.77|17679.77|17798.75|17678.75|10
1632323330000|2021-09-22 15:08:50|17799.22|17679.22|17800.24|17680.24|17800.24|17680.24|17799|17679|9
1632323340000|2021-09-22 15:09:00|17800.26|17680.26|17801.29|17681.29|17801.29|17681.29|17800.26|17680.26|10
1632323350000|2021-09-22 15:09:10|17801.82|17681.82|17809.8|17689.8|17809.8|17689.8|17801.82|17681.82|10
1632323360000|2021-09-22 15:09:20|17809.43|17689.43|17810.26|17690.26|17810.3|17690.3|17808.67|17688.67|10
1632323370000|2021-09-22 15:09:30|17810.88|17690.88|17810.4|17690.4|17811.41|17691.41|17810.4|17690.4|10
1632323380000|2021-09-22 15:09:40|17810.58|17690.58|17813.07|17693.07|17813.07|17693.07|17810.35|17690.35|10
1632323390000|2021-09-22 15:09:50|17812.94|17692.94|17815.46|17695.46|17815.75|17695.75|17812.94|17692.94|10
1632323400000|2021-09-22 15:10:00|17815.91|17695.91|17821.27|17701.27|17821.27|17701.27|17815.8|17695.8|10
1632323410000|2021-09-22 15:10:10|17821.25|17701.25|17826.59|17706.59|17826.91|17706.91|17821.25|17701.25|10
1632323420000|2021-09-22 15:10:20|17826.38|17706.38|17830.77|17710.77|17831.24|17711.24|17826.38|17706.38|10
1632323430000|2021-09-22 15:10:30|17831.3|17711.3|17836.46|17716.46|17836.46|17716.46|17830.52|17710.52|10
1632323440000|2021-09-22 15:10:40|17838.78|17718.78|17843.35|17723.35|17843.35|17723.35|17838.78|17718.78|10
1632323450000|2021-09-22 15:10:50|17843.92|17723.92|17848.68|17728.68|17848.92|17728.92|17843.92|17723.92|10
1632323460000|2021-09-22 15:11:00|17848.3|17728.3|17846.89|17726.89|17848.78|17728.78|17846.89|17726.89|10
1632323470000|2021-09-22 15:11:10|17846.86|17726.86|17841.58|17721.58|17846.86|17726.86|17841.58|17721.58|10
1632323480000|2021-09-22 15:11:20|17841.57|17721.57|17842.69|17722.69|17843.2|17723.2|17841.57|17721.57|10
1632323490000|2021-09-22 15:11:30|17842.7|17722.7|17841.08|17721.08|17842.7|17722.7|17840.95|17720.95|10
1632323500000|2021-09-22 15:11:40|17840.89|17720.89|17837.1|17717.1|17840.89|17720.89|17836.62|17716.62|10
1632323510000|2021-09-22 15:11:50|17835.83|17715.83|17827.79|17707.79|17835.83|17715.83|17827.79|17707.79|10
1632323520000|2021-09-22 15:12:00|17827.56|17707.56|17820.03|17700.03|17827.56|17707.56|17820.03|17700.03|10
1632323530000|2021-09-22 15:12:10|17819.41|17699.41|17817.89|17697.89|17819.41|17699.41|17817.11|17697.11|10
1632323540000|2021-09-22 15:12:20|17815.93|17695.93|17817.54|17697.54|17817.54|17697.54|17815.64|17695.64|10
1632323550000|2021-09-22 15:12:30|17817.87|17697.87|17821.01|17701.01|17821.01|17701.01|17817.87|17697.87|10
1632323560000|2021-09-22 15:12:40|17822.47|17702.47|17828.39|17708.39|17828.39|17708.39|17822.47|17702.47|10
1632323570000|2021-09-22 15:12:50|17828.69|17708.69|17830.69|17710.69|17831.81|17711.81|17828.69|17708.69|10
1632323580000|2021-09-22 15:13:00|17830.94|17710.94|17830.84|17710.84|17830.95|17710.95|17830.5|17710.5|10
1632323590000|2021-09-22 15:13:10|17830.89|17710.89|17831.91|17711.91|17831.91|17711.91|17829.89|17709.89|10
1632323600000|2021-09-22 15:13:20|17831.92|17711.92|17835.3|17715.3|17836.11|17716.11|17831.92|17711.92|10
1632323610000|2021-09-22 15:13:30|17835.28|17715.28|17833.4|17713.4|17835.3|17715.3|17833.02|17713.02|10
1632323620000|2021-09-22 15:13:40|17833.64|17713.64|17831.52|17711.52|17833.86|17713.86|17831.52|17711.52|10
1632323630000|2021-09-22 15:13:50|17832.27|17712.27|17830.32|17710.32|17832.34|17712.34|17830.32|17710.32|10
1632323640000|2021-09-22 15:14:00|17830.16|17710.16|17835.03|17715.03|17835.03|17715.03|17830.04|17710.04|10
1632323650000|2021-09-22 15:14:10|17834.93|17714.93|17839.26|17719.26|17839.26|17719.26|17834.93|17714.93|9
1632323660000|2021-09-22 15:14:20|17838.44|17718.44|17839.97|17719.97|17840.78|17720.78|17838.36|17718.36|10
1632323670000|2021-09-22 15:14:30|17839.76|17719.76|17840.34|17720.34|17841.04|17721.04|17839.76|17719.76|10
1632323680000|2021-09-22 15:14:40|17839.72|17719.72|17841.29|17721.29|17841.29|17721.29|17839.27|17719.27|10
1632323690000|2021-09-22 15:14:50|17842.13|17722.13|17845.5|17725.5|17845.5|17725.5|17842.13|17722.13|10
1632323700000|2021-09-22 15:15:00|17846.82|17726.82|17854.58|17734.58|17854.58|17734.58|17846.82|17726.82|10
1632323710000|2021-09-22 15:15:10|17854.71|17734.71|17857.7|17737.7|17857.81|17737.81|17854.71|17734.71|10
1632323720000|2021-09-22 15:15:20|17859.7|17739.7|17855.27|17735.27|17860.12|17740.12|17855.27|17735.27|10
1632323730000|2021-09-22 15:15:30|17854.98|17734.98|17853.44|17733.44|17855.04|17735.04|17853.44|17733.44|10
1632323740000|2021-09-22 15:15:40|17854.15|17734.15|17850.64|17730.64|17854.93|17734.93|17850.64|17730.64|10
1632323750000|2021-09-22 15:15:50|17850.15|17730.15|17847.14|17727.14|17850.15|17730.15|17845.89|17725.89|9
1632323760000|2021-09-22 15:16:00|17847.09|17727.09|17839.78|17719.78|17847.09|17727.09|17839.78|17719.78|10
1632323770000|2021-09-22 15:16:10|17840.38|17720.38|17834.32|17714.32|17840.38|17720.38|17834.32|17714.32|10
1632323780000|2021-09-22 15:16:20|17834.07|17714.07|17829.89|17709.89|17834.07|17714.07|17829.33|17709.33|10
1632323790000|2021-09-22 15:16:30|17829.88|17709.88|17834.39|17714.39|17834.39|17714.39|17829.88|17709.88|10
1632323800000|2021-09-22 15:16:40|17834.91|17714.91|17835.26|17715.26|17838.08|17718.08|17834.91|17714.91|10
1632323810000|2021-09-22 15:16:50|17833.28|17713.28|17828.88|17708.88|17833.28|17713.28|17828.88|17708.88|10
1632323820000|2021-09-22 15:17:00|17828.59|17708.59|17827.8|17707.8|17828.59|17708.59|17826.89|17706.89|10
1632323830000|2021-09-22 15:17:10|17827.77|17707.77|17826.77|17706.77|17828.11|17708.11|17826.47|17706.47|9
1632323840000|2021-09-22 15:17:20|17826.08|17706.08|17821.44|17701.44|17826.2|17706.2|17821.44|17701.44|10
1632323850000|2021-09-22 15:17:30|17821.43|17701.43|17822.52|17702.52|17822.54|17702.54|17821.43|17701.43|9
1632323860000|2021-09-22 15:17:40|17822.34|17702.34|17821.08|17701.08|17822.34|17702.34|17820.46|17700.46|10
1632323870000|2021-09-22 15:17:50|17820.88|17700.88|17818.17|17698.17|17820.88|17700.88|17818.02|17698.02|10
1632323880000|2021-09-22 15:18:00|17818.49|17698.49|17821.31|17701.31|17821.55|17701.55|17818.49|17698.49|10
1632323890000|2021-09-22 15:18:10|17821.54|17701.54|17823.42|17703.42|17823.82|17703.82|17821.54|17701.54|10
1632323900000|2021-09-22 15:18:20|17823.76|17703.76|17823.21|17703.21|17824.48|17704.48|17823.14|17703.14|10
1632323910000|2021-09-22 15:18:30|17822.65|17702.65|17823.44|17703.44|17823.44|17703.44|17821.95|17701.95|10
1632323920000|2021-09-22 15:18:40|17823.47|17703.47|17822.6|17702.6|17823.47|17703.47|17822.52|17702.52|10
1632323930000|2021-09-22 15:18:50|17822.47|17702.47|17822.03|17702.03|17822.5|17702.5|17821.44|17701.44|8
1632323940000|2021-09-22 15:19:00|17821.76|17701.76|17820.8|17700.8|17821.76|17701.76|17820.45|17700.45|10
1632323950000|2021-09-22 15:19:10|17821.77|17701.77|17824.38|17704.38|17824.38|17704.38|17821.76|17701.76|10
1632323960000|2021-09-22 15:19:20|17824.13|17704.13|17825.09|17705.09|17826.03|17706.03|17824.13|17704.13|10
1632323970000|2021-09-22 15:19:30|17825.02|17705.02|17823.29|17703.29|17825.02|17705.02|17823.29|17703.29|10
1632323980000|2021-09-22 15:19:40|17823.41|17703.41|17822.29|17702.29|17823.41|17703.41|17821.5|17701.5|10
1632323990000|2021-09-22 15:19:50|17821.59|17701.59|17821.63|17701.63|17822.57|17702.57|17821.33|17701.33|8
1632324000000|2021-09-22 15:20:00|17821.58|17701.58|17820.39|17700.39|17822.38|17702.38|17820.39|17700.39|10
1632324010000|2021-09-22 15:20:10|17820.56|17700.56|17820.82|17700.82|17820.92|17700.92|17820.38|17700.38|8
1632324020000|2021-09-22 15:20:20|17820.29|17700.29|17818.36|17698.36|17820.62|17700.62|17818.36|17698.36|9
1632324030000|2021-09-22 15:20:30|17818.32|17698.32|17817.74|17697.74|17818.32|17698.32|17817.74|17697.74|10
1632324040000|2021-09-22 15:20:40|17817.49|17697.49|17819.36|17699.36|17819.37|17699.37|17817.49|17697.49|9
1632324050000|2021-09-22 15:20:50|17819.45|17699.45|17817.74|17697.74|17820.06|17700.06|17817.74|17697.74|10
1632324060000|2021-09-22 15:21:00|17817.89|17697.89|17820.16|17700.16|17820.16|17700.16|17817.89|17697.89|10
1632324070000|2021-09-22 15:21:10|17822.89|17702.89|17832.58|17712.58|17832.8|17712.8|17822.89|17702.89|10
1632324080000|2021-09-22 15:21:20|17834.61|17714.61|17823.4|17703.4|17834.61|17714.61|17823.4|17703.4|10
1632324090000|2021-09-22 15:21:30|17822.95|17702.95|17817.23|17697.23|17822.95|17702.95|17817.23|17697.23|10
1632324100000|2021-09-22 15:21:40|17816.91|17696.91|17815.76|17695.76|17816.91|17696.91|17815.55|17695.55|10
1632324110000|2021-09-22 15:21:50|17815.06|17695.06|17813.7|17693.7|17815.06|17695.06|17813.06|17693.06|10
1632324120000|2021-09-22 15:22:00|17813.8|17693.8|17812.04|17692.04|17814.29|17694.29|17812.04|17692.04|10
1632324130000|2021-09-22 15:22:10|17811.96|17691.96|17809.24|17689.24|17811.96|17691.96|17808.95|17688.95|10
1632324140000|2021-09-22 15:22:20|17808.91|17688.91|17804.11|17684.11|17809.14|17689.14|17804.05|17684.05|10
1632324150000|2021-09-22 15:22:30|17802.5|17682.5|17801.34|17681.34|17802.63|17682.63|17801.28|17681.28|10
1632324160000|2021-09-22 15:22:40|17801.28|17681.28|17800.02|17680.02|17801.35|17681.35|17799.98|17679.98|7
1632324170000|2021-09-22 15:22:50|17799.12|17679.12|17797.51|17677.51|17799.3|17679.3|17797.19|17677.19|9
1632324180000|2021-09-22 15:23:00|17797.19|17677.19|17795.68|17675.68|17797.55|17677.55|17795.68|17675.68|10
1632324190000|2021-09-22 15:23:10|17795.56|17675.56|17796.39|17676.39|17796.7|17676.7|17795.36|17675.36|10
1632324200000|2021-09-22 15:23:20|17796.36|17676.36|17797.1|17677.1|17797.1|17677.1|17795.47|17675.47|10
1632324210000|2021-09-22 15:23:30|17797.49|17677.49|17801.59|17681.59|17801.83|17681.83|17797.49|17677.49|10
1632324220000|2021-09-22 15:23:40|17801.6|17681.6|17802.15|17682.15|17802.71|17682.71|17801.6|17681.6|10
1632324230000|2021-09-22 15:23:50|17802.37|17682.37|17803.47|17683.47|17803.51|17683.51|17802.13|17682.13|10
1632324240000|2021-09-22 15:24:00|17803.59|17683.59|17801.98|17681.98|17803.59|17683.59|17801.37|17681.37|9
1632324250000|2021-09-22 15:24:10|17802.36|17682.36|17802.2|17682.2|17802.36|17682.36|17801.33|17681.33|8
1632324260000|2021-09-22 15:24:20|17802.61|17682.61|17805.66|17685.66|17805.66|17685.66|17802.61|17682.61|10
1632324270000|2021-09-22 15:24:30|17805.28|17685.28|17807.12|17687.12|17807.21|17687.21|17805.28|17685.28|10
1632324280000|2021-09-22 15:24:40|17807.08|17687.08|17806.71|17686.71|17807.5|17687.5|17806.32|17686.32|10
1632324290000|2021-09-22 15:24:50|17806.27|17686.27|17805.71|17685.71|17806.44|17686.44|17804.89|17684.89|10
1632324300000|2021-09-22 15:25:00|17805.48|17685.48|17809.73|17689.73|17809.73|17689.73|17805.48|17685.48|10
1632324310000|2021-09-22 15:25:10|17810.14|17690.14|17806.51|17686.51|17810.5|17690.5|17806.47|17686.47|10
1632324320000|2021-09-22 15:25:20|17806.73|17686.73|17806.11|17686.11|17806.73|17686.73|17806.11|17686.11|9
1632324330000|2021-09-22 15:25:30|17805.69|17685.69|17804.13|17684.13|17805.7|17685.7|17804.13|17684.13|9
1632324340000|2021-09-22 15:25:40|17804.82|17684.82|17811.28|17691.28|17811.28|17691.28|17804.72|17684.72|9
1632324350000|2021-09-22 15:25:50|17810.76|17690.76|17812.41|17692.41|17814.17|17694.17|17810.76|17690.76|10
1632324360000|2021-09-22 15:26:00|17812.14|17692.14|17812.91|17692.91|17812.91|17692.91|17812.14|17692.14|10
1632324370000|2021-09-22 15:26:10|17812.63|17692.63|17813.95|17693.95|17813.95|17693.95|17812.63|17692.63|8
1632324380000|2021-09-22 15:26:20|17814.89|17694.89|17817.29|17697.29|17817.29|17697.29|17814.89|17694.89|10
1632324390000|2021-09-22 15:26:30|17817.69|17697.69|17818.91|17698.91|17818.91|17698.91|17817.69|17697.69|9
1632324400000|2021-09-22 15:26:40|17818.79|17698.79|17834.54|17714.54|17834.54|17714.54|17818.79|17698.79|10
1632324410000|2021-09-22 15:26:50|17834.29|17714.29|17836.33|17716.33|17837.66|17717.66|17834.29|17714.29|10
1632324420000|2021-09-22 15:27:00|17836.21|17716.21|17832.3|17712.3|17836.21|17716.21|17832.3|17712.3|9
1632324430000|2021-09-22 15:27:10|17831.72|17711.72|17833|17713|17833.34|17713.34|17831.5|17711.5|10
1632324440000|2021-09-22 15:27:20|17833.04|17713.04|17833.78|17713.78|17834.1|17714.1|17833.04|17713.04|10
1632324450000|2021-09-22 15:27:30|17833.27|17713.27|17834.87|17714.87|17835.34|17715.34|17832.88|17712.88|10
1632324460000|2021-09-22 15:27:40|17836.19|17716.19|17847.95|17727.95|17847.95|17727.95|17836.19|17716.19|10
1632324470000|2021-09-22 15:27:50|17848.76|17728.76|17859.14|17739.14|17859.14|17739.14|17848.76|17728.76|10
1632324480000|2021-09-22 15:28:00|17859.82|17739.82|17863.11|17743.11|17864.63|17744.63|17859.82|17739.82|10
1632324490000|2021-09-22 15:28:10|17862.5|17742.5|17861.41|17741.41|17862.5|17742.5|17859.69|17739.69|10
1632324500000|2021-09-22 15:28:20|17861.34|17741.34|17862.45|17742.45|17862.7|17742.7|17861.3|17741.3|10
1632324510000|2021-09-22 15:28:30|17862.71|17742.71|17866.71|17746.71|17866.71|17746.71|17862.71|17742.71|10
1632324520000|2021-09-22 15:28:40|17867.25|17747.25|17873.67|17753.67|17873.67|17753.67|17867.25|17747.25|10
1632324530000|2021-09-22 15:28:50|17874.61|17754.61|17884.13|17764.13|17884.13|17764.13|17874.61|17754.61|10
1632324540000|2021-09-22 15:29:00|17886.33|17766.33|17906.15|17786.15|17906.15|17786.15|17886.33|17766.33|10
1632324550000|2021-09-22 15:29:10|17906.22|17786.22|17920.58|17800.58|17921.98|17801.98|17906.22|17786.22|10
1632324560000|2021-09-22 15:29:20|17920.57|17800.57|17922.69|17802.69|17922.69|17802.69|17918.75|17798.75|10
1632324570000|2021-09-22 15:29:30|17921.74|17801.74|17917.85|17797.85|17922.36|17802.36|17917.46|17797.46|10
1632324580000|2021-09-22 15:29:40|17918.84|17798.84|17920.58|17800.58|17922.75|17802.75|17918.36|17798.36|10
1632324590000|2021-09-22 15:29:50|17921.09|17801.09|17917.07|17797.07|17921.75|17801.75|17917.07|17797.07|10
1632324600000|2021-09-22 15:30:00|17918.8|17798.8|17913.03|17793.03|17918.8|17798.8|17913.03|17793.03|10
1632324610000|2021-09-22 15:30:10|17910.49|17790.49|17905.96|17785.96|17910.49|17790.49|17905.96|17785.96|10
1632324620000|2021-09-22 15:30:20|17906.27|17786.27|17902.13|17782.13|17906.63|17786.63|17902.13|17782.13|10
1632324630000|2021-09-22 15:30:30|17902.01|17782.01|17900.84|17780.84|17902.78|17782.78|17900.84|17780.84|10
1632324640000|2021-09-22 15:30:40|17900.73|17780.73|17897.89|17777.89|17901.31|17781.31|17897.73|17777.73|10
1632324650000|2021-09-22 15:30:50|17897.15|17777.15|17900.81|17780.81|17900.81|17780.81|17897.15|17777.15|10
1632324660000|2021-09-22 15:31:00|17901.23|17781.23|17909.74|17789.74|17909.74|17789.74|17901.23|17781.23|10
1632324670000|2021-09-22 15:31:10|17910.15|17790.15|17928.21|17808.21|17928.66|17808.66|17910.15|17790.15|10
1632324680000|2021-09-22 15:31:20|17927.98|17807.98|17925.33|17805.33|17934.47|17814.47|17925.33|17805.33|10
1632324690000|2021-09-22 15:31:30|17925.24|17805.24|17920.71|17800.71|17925.4|17805.4|17920.64|17800.64|10
1632324700000|2021-09-22 15:31:40|17920.61|17800.61|17922.78|17802.78|17922.96|17802.96|17920.61|17800.61|10
1632324710000|2021-09-22 15:31:50|17921.93|17801.93|17923.2|17803.2|17923.2|17803.2|17921.22|17801.22|10
1632324720000|2021-09-22 15:32:00|17923.8|17803.8|17923|17803|17923.8|17803.8|17922.12|17802.12|10
1632324730000|2021-09-22 15:32:10|17922.39|17802.39|17926.4|17806.4|17926.4|17806.4|17922.39|17802.39|10
1632324740000|2021-09-22 15:32:20|17926.25|17806.25|17926.52|17806.52|17926.58|17806.58|17925.24|17805.24|10
1632324750000|2021-09-22 15:32:30|17926.67|17806.67|17935.15|17815.15|17935.15|17815.15|17926.67|17806.67|10
1632324760000|2021-09-22 15:32:40|17935.18|17815.18|17940.28|17820.28|17940.28|17820.28|17935.18|17815.18|10
1632324770000|2021-09-22 15:32:50|17940.61|17820.61|17939.62|17819.62|17942.27|17822.27|17937.71|17817.71|10
1632324780000|2021-09-22 15:33:00|17941.14|17821.14|17944.99|17824.99|17944.99|17824.99|17941.14|17821.14|10
1632324790000|2021-09-22 15:33:10|17945.62|17825.62|17947.49|17827.49|17947.77|17827.77|17945.62|17825.62|10
1632324800000|2021-09-22 15:33:20|17946.98|17826.98|17963.99|17843.99|17963.99|17843.99|17946.98|17826.98|10
1632324810000|2021-09-22 15:33:30|17965.06|17845.06|17976.63|17856.63|17976.63|17856.63|17965.06|17845.06|10
1632324820000|2021-09-22 15:33:40|17976.09|17856.09|17979.45|17859.45|17979.45|17859.45|17972.87|17852.87|10
1632324830000|2021-09-22 15:33:50|17980.2|17860.2|17991.24|17871.24|17991.84|17871.84|17980.2|17860.2|10
1632324840000|2021-09-22 15:34:00|17990.76|17870.76|17993.63|17873.63|17993.63|17873.63|17989.87|17869.87|10
1632324850000|2021-09-22 15:34:10|17994.49|17874.49|17998.97|17878.97|17999.69|17879.69|17994.49|17874.49|10
1632324860000|2021-09-22 15:34:20|17998.71|17878.71|18009.99|17889.99|18010.31|17890.31|17998.71|17878.71|10
1632324870000|2021-09-22 15:34:30|18013.26|17893.26|18011.47|17891.47|18016.74|17896.74|18011.47|17891.47|10
1632324880000|2021-09-22 15:34:40|18010.22|17890.22|18009.71|17889.71|18010.93|17890.93|18005.72|17885.72|10
1632324890000|2021-09-22 15:34:50|18011.12|17891.12|18013.9|17893.9|18014.35|17894.35|18011.12|17891.12|10
1632324900000|2021-09-22 15:35:00|18013.13|17893.13|18018.44|17898.44|18018.44|17898.44|18013.13|17893.13|10
1632324910000|2021-09-22 15:35:10|18019.01|17899.01|18033.94|17913.94|18033.94|17913.94|18019.01|17899.01|10
1632324920000|2021-09-22 15:35:20|18033.06|17913.06|18040.67|17920.67|18040.67|17920.67|18033.06|17913.06|10
1632324930000|2021-09-22 15:35:30|18040.27|17920.27|18037.39|17917.39|18044.72|17924.72|18037.39|17917.39|10
1632324940000|2021-09-22 15:35:40|18038.99|17918.99|18031.08|17911.08|18038.99|17918.99|18030.31|17910.31|10
1632324950000|2021-09-22 15:35:50|18030.88|17910.88|18032.61|17912.61|18032.61|17912.61|18029.44|17909.44|10
1632324960000|2021-09-22 15:36:00|18033.83|17913.83|18042.61|17922.61|18042.61|17922.61|18032.95|17912.95|10
1632324970000|2021-09-22 15:36:10|18042.88|17922.88|18057.02|17937.02|18057.02|17937.02|18042.88|17922.88|10
1632324980000|2021-09-22 15:36:20|18058.11|17938.11|18064.81|17944.81|18065.35|17945.35|18058.11|17938.11|10
1632324990000|2021-09-22 15:36:30|18065.18|17945.18|18064.59|17944.59|18065.55|17945.55|18063.64|17943.64|10
1632325000000|2021-09-22 15:36:40|18065.16|17945.16|18074.73|17954.73|18075.16|17955.16|18065.16|17945.16|10
1632325010000|2021-09-22 15:36:50|18074.95|17954.95|18072.79|17952.79|18074.95|17954.95|18072.79|17952.79|9
1632325020000|2021-09-22 15:37:00|18071.88|17951.88|18069.26|17949.26|18072.53|17952.53|18069.25|17949.25|10
1632325030000|2021-09-22 15:37:10|18069.45|17949.45|18059.1|17939.1|18069.45|17949.45|18059.1|17939.1|10
1632325040000|2021-09-22 15:37:20|18057.95|17937.95|18055.45|17935.45|18058.33|17938.33|18055.45|17935.45|10
1632325050000|2021-09-22 15:37:30|18055.34|17935.34|18057.2|17937.2|18057.94|17937.94|18055.21|17935.21|10
1632325060000|2021-09-22 15:37:40|18057.62|17937.62|18063.13|17943.13|18063.13|17943.13|18054.21|17934.21|10
1632325070000|2021-09-22 15:37:50|18062.62|17942.62|18068.55|17948.55|18069.14|17949.14|18062.62|17942.62|10
1632325080000|2021-09-22 15:38:00|18068.18|17948.18|18066.61|17946.61|18068.18|17948.18|18065.62|17945.62|10
1632325090000|2021-09-22 15:38:10|18066.65|17946.65|18065.14|17945.14|18066.65|17946.65|18065.14|17945.14|10
1632325100000|2021-09-22 15:38:20|18065.33|17945.33|18059.74|17939.74|18065.33|17945.33|18059.74|17939.74|10
1632325110000|2021-09-22 15:38:30|18059.81|17939.81|18051.75|17931.75|18060|17940|18051.75|17931.75|10
1632325120000|2021-09-22 15:38:40|18052.27|17932.27|18049.03|17929.03|18052.27|17932.27|18049.03|17929.03|10
1632325130000|2021-09-22 15:38:50|18048.33|17928.33|18050.73|17930.73|18050.73|17930.73|18048.14|17928.14|10
1632325140000|2021-09-22 15:39:00|18049.32|17929.32|18048.42|17928.42|18052.51|17932.51|18048.42|17928.42|10
1632325150000|2021-09-22 15:39:10|18047.6|17927.6|18041.61|17921.61|18047.6|17927.6|18041.61|17921.61|10
1632325160000|2021-09-22 15:39:20|18040.97|17920.97|18038.49|17918.49|18040.97|17920.97|18038.31|17918.31|10
1632325170000|2021-09-22 15:39:30|18037.49|17917.49|18033.37|17913.37|18037.49|17917.49|18032.94|17912.94|10
1632325180000|2021-09-22 15:39:40|18034.13|17914.13|18028.7|17908.7|18034.13|17914.13|18028.7|17908.7|10
1632325190000|2021-09-22 15:39:50|18029.27|17909.27|18023.86|17903.86|18029.27|17909.27|18023.86|17903.86|9
1632325200000|2021-09-22 15:40:00|18024.61|17904.61|18028.89|17908.89|18028.89|17908.89|18024.61|17904.61|10
1632325210000|2021-09-22 15:40:10|18029.46|17909.46|18028.56|17908.56|18030.76|17910.76|18028.56|17908.56|10
1632325220000|2021-09-22 15:40:20|18028.63|17908.63|18024.43|17904.43|18028.63|17908.63|18024.43|17904.43|10
1632325230000|2021-09-22 15:40:30|18022.18|17902.18|18014.89|17894.89|18022.18|17902.18|18014.89|17894.89|10
1632325240000|2021-09-22 15:40:40|18014.13|17894.13|18006.9|17886.9|18014.13|17894.13|18006.9|17886.9|10
1632325250000|2021-09-22 15:40:50|18007|17887|18005.34|17885.34|18007.02|17887.02|18004.52|17884.52|10
1632325260000|2021-09-22 15:41:00|18005.77|17885.77|18002.01|17882.01|18005.77|17885.77|18001.52|17881.52|10
1632325270000|2021-09-22 15:41:10|18002.27|17882.27|18006.48|17886.48|18006.48|17886.48|18002.27|17882.27|10
1632325280000|2021-09-22 15:41:20|18006.5|17886.5|18008.04|17888.04|18008.04|17888.04|18005.4|17885.4|10
1632325290000|2021-09-22 15:41:30|18007.98|17887.98|18018.3|17898.3|18018.3|17898.3|18007.98|17887.98|10
1632325300000|2021-09-22 15:41:40|18019.02|17899.02|18021.93|17901.93|18022.65|17902.65|18019.02|17899.02|10
1632325310000|2021-09-22 15:41:50|18020.6|17900.6|18022.37|17902.37|18022.37|17902.37|18020|17900|9
1632325320000|2021-09-22 15:42:00|18023.61|17903.61|18029.49|17909.49|18029.49|17909.49|18023.61|17903.61|10
1632325330000|2021-09-22 15:42:10|18029.89|17909.89|18033.03|17913.03|18033.03|17913.03|18029.86|17909.86|10
1632325340000|2021-09-22 15:42:20|18032.89|17912.89|18038.64|17918.64|18039.08|17919.08|18032.89|17912.89|10
1632325350000|2021-09-22 15:42:30|18039.69|17919.69|18039.9|17919.9|18039.91|17919.91|18038.33|17918.33|10
1632325360000|2021-09-22 15:42:40|18039.85|17919.85|18043.76|17923.76|18043.89|17923.89|18039.85|17919.85|10
1632325370000|2021-09-22 15:42:50|18043.98|17923.98|18046.97|17926.97|18046.97|17926.97|18042.74|17922.74|10
1632325380000|2021-09-22 15:43:00|18047.1|17927.1|18053.95|17933.95|18053.95|17933.95|18047.1|17927.1|10
1632325390000|2021-09-22 15:43:10|18054.62|17934.62|18057.88|17937.88|18058.25|17938.25|18054.62|17934.62|10
1632325400000|2021-09-22 15:43:20|18058.18|17938.18|18056.94|17936.94|18058.18|17938.18|18056.94|17936.94|10
1632325410000|2021-09-22 15:43:30|18057.44|17937.44|18061.19|17941.19|18061.19|17941.19|18055.04|17935.04|10
1632325420000|2021-09-22 15:43:40|18064.16|17944.16|18072.03|17952.03|18075.22|17955.22|18064.12|17944.12|10
1632325430000|2021-09-22 15:43:50|18073.11|17953.11|18070.51|17950.51|18074.48|17954.48|18069.68|17949.68|10
1632325440000|2021-09-22 15:44:00|18070.79|17950.79|18064.85|17944.85|18070.79|17950.79|18064.85|17944.85|10
1632325450000|2021-09-22 15:44:10|18065.38|17945.38|18054.44|17934.44|18065.4|17945.4|18053.97|17933.97|10
1632325460000|2021-09-22 15:44:20|18054.1|17934.1|18051.79|17931.79|18054.59|17934.59|18051.79|17931.79|10
1632325470000|2021-09-22 15:44:30|18051.15|17931.15|18048.09|17928.09|18051.37|17931.37|18048.05|17928.05|9
1632325480000|2021-09-22 15:44:40|18048.78|17928.78|18047.95|17927.95|18049.35|17929.35|18047.93|17927.93|10
1632325490000|2021-09-22 15:44:50|18047.93|17927.93|18044.58|17924.58|18048.7|17928.7|18044.58|17924.58|10
1632325500000|2021-09-22 15:45:00|18044.88|17924.88|18046.7|17926.7|18046.7|17926.7|18044.86|17924.86|10
1632325510000|2021-09-22 15:45:10|18046.4|17926.4|18044.28|17924.28|18047.3|17927.3|18044.28|17924.28|10
1632325520000|2021-09-22 15:45:20|18044.32|17924.32|18043.13|17923.13|18044.75|17924.75|18043.13|17923.13|10
1632325530000|2021-09-22 15:45:30|18043.31|17923.31|18037.36|17917.36|18043.31|17923.31|18037.22|17917.22|10
1632325540000|2021-09-22 15:45:40|18036.95|17916.95|18034.73|17914.73|18037.46|17917.46|18034.73|17914.73|10
1632325550000|2021-09-22 15:45:50|18034.19|17914.19|18034.85|17914.85|18035.65|17915.65|18034.04|17914.04|10
1632325560000|2021-09-22 15:46:00|18034.84|17914.84|18030.29|17910.29|18034.84|17914.84|18030.29|17910.29|10
1632325570000|2021-09-22 15:46:10|18029.98|17909.98|18028.85|17908.85|18029.98|17909.98|18028.85|17908.85|10
1632325580000|2021-09-22 15:46:20|18028.8|17908.8|18028.86|17908.86|18030.08|17910.08|18028.8|17908.8|10
1632325590000|2021-09-22 15:46:30|18028.32|17908.32|18024.62|17904.62|18028.32|17908.32|18024.19|17904.19|10
1632325600000|2021-09-22 15:46:40|18024.64|17904.64|18024|17904|18024.64|17904.64|18023.7|17903.7|10
1632325610000|2021-09-22 15:46:50|18024.13|17904.13|18015.77|17895.77|18024.13|17904.13|18015.77|17895.77|10
1632325620000|2021-09-22 15:47:00|18015.93|17895.93|18011.58|17891.58|18015.93|17895.93|18011.01|17891.01|10
1632325630000|2021-09-22 15:47:10|18011.56|17891.56|18010.93|17890.93|18011.56|17891.56|18010.41|17890.41|10
1632325640000|2021-09-22 15:47:20|18010.44|17890.44|18009.48|17889.48|18010.48|17890.48|18009.23|17889.23|10
1632325650000|2021-09-22 15:47:30|18009.76|17889.76|18007.67|17887.67|18009.76|17889.76|18007.67|17887.67|10
1632325660000|2021-09-22 15:47:40|18007.24|17887.24|18006.57|17886.57|18007.82|17887.82|18006.57|17886.57|10
1632325670000|2021-09-22 15:47:50|18003.95|17883.95|18000.82|17880.82|18003.95|17883.95|18000.82|17880.82|9
1632325680000|2021-09-22 15:48:00|18000.34|17880.34|17998.54|17878.54|18000.34|17880.34|17997.77|17877.77|10
1632325690000|2021-09-22 15:48:10|17998.71|17878.71|18004.25|17884.25|18004.25|17884.25|17998.71|17878.71|10
1632325700000|2021-09-22 15:48:20|18004.5|17884.5|18013.2|17893.2|18013.2|17893.2|18004.5|17884.5|10
1632325710000|2021-09-22 15:48:30|18013.18|17893.18|18016.51|17896.51|18016.98|17896.98|18013.18|17893.18|10
1632325720000|2021-09-22 15:48:40|18016.74|17896.74|18024.65|17904.65|18024.65|17904.65|18016.65|17896.65|10
1632325730000|2021-09-22 15:48:50|18026.05|17906.05|18033.69|17913.69|18033.99|17913.99|18026.05|17906.05|10
1632325740000|2021-09-22 15:49:00|18034.22|17914.22|18037.83|17917.83|18037.83|17917.83|18033.49|17913.49|10
1632325750000|2021-09-22 15:49:10|18037.67|17917.67|18035.79|17915.79|18037.67|17917.67|18035.79|17915.79|10
1632325760000|2021-09-22 15:49:20|18035.44|17915.44|18032.65|17912.65|18035.44|17915.44|18032.65|17912.65|10
1632325770000|2021-09-22 15:49:30|18031.81|17911.81|18031.53|17911.53|18032.64|17912.64|18031.53|17911.53|10
1632325780000|2021-09-22 15:49:40|18032.6|17912.6|18029.04|17909.04|18032.6|17912.6|18029.04|17909.04|10
1632325790000|2021-09-22 15:49:50|18029.06|17909.06|18029.21|17909.21|18030.29|17910.29|18028.96|17908.96|10
1632325800000|2021-09-22 15:50:00|18028.96|17908.96|18030.88|17910.88|18031.74|17911.74|18028.96|17908.96|10
1632325810000|2021-09-22 15:50:10|18031.36|17911.36|18032.08|17912.08|18032.08|17912.08|18030.75|17910.75|10
1632325820000|2021-09-22 15:50:20|18030.8|17910.8|18029.23|17909.23|18030.8|17910.8|18027.51|17907.51|10
1632325830000|2021-09-22 15:50:30|18029.64|17909.64|18036.01|17916.01|18036.01|17916.01|18029.64|17909.64|10
1632325840000|2021-09-22 15:50:40|18036.77|17916.77|18042.51|17922.51|18042.51|17922.51|18036.32|17916.32|10
1632325850000|2021-09-22 15:50:50|18043.07|17923.07|18053.51|17933.51|18053.63|17933.63|18042.57|17922.57|10
1632325860000|2021-09-22 15:51:00|18052.3|17932.3|18051.85|17931.85|18052.6|17932.6|18051.11|17931.11|10
1632325870000|2021-09-22 15:51:10|18051.36|17931.36|18052.83|17932.83|18053.52|17933.52|18051.36|17931.36|9
1632325880000|2021-09-22 15:51:20|18053.44|17933.44|18053.96|17933.96|18054.27|17934.27|18053.04|17933.04|10
1632325890000|2021-09-22 15:51:30|18053.13|17933.13|18051.03|17931.03|18053.13|17933.13|18051.03|17931.03|10
1632325900000|2021-09-22 15:51:40|18051.36|17931.36|18053.68|17933.68|18053.68|17933.68|18051.36|17931.36|10
1632325910000|2021-09-22 15:51:50|18053.46|17933.46|18058.4|17938.4|18058.4|17938.4|18053.06|17933.06|10
1632325920000|2021-09-22 15:52:00|18058.78|17938.78|18068.37|17948.37|18068.37|17948.37|18058.78|17938.78|9
1632325930000|2021-09-22 15:52:10|18067.92|17947.92|18069.59|17949.59|18070.97|17950.97|18067.92|17947.92|10
1632325940000|2021-09-22 15:52:20|18070.55|17950.55|18066.48|17946.48|18070.75|17950.75|18066.12|17946.12|10
1632325950000|2021-09-22 15:52:30|18066.04|17946.04|18062.33|17942.33|18066.04|17946.04|18062.33|17942.33|10
1632325960000|2021-09-22 15:52:40|18061.78|17941.78|18055.62|17935.62|18062.4|17942.4|18055.62|17935.62|10
1632325970000|2021-09-22 15:52:50|18055.24|17935.24|18064.6|17944.6|18064.6|17944.6|18055.01|17935.01|10
1632325980000|2021-09-22 15:53:00|18064|17944|18067.3|17947.3|18067.3|17947.3|18064|17944|10
1632325990000|2021-09-22 15:53:10|18067.66|17947.66|18071.06|17951.06|18071.17|17951.17|18067.66|17947.66|10
1632326000000|2021-09-22 15:53:20|18070.93|17950.93|18070.1|17950.1|18071.4|17951.4|18070.1|17950.1|9
1632326010000|2021-09-22 15:53:30|18071.1|17951.1|18073.41|17953.41|18073.41|17953.41|18070.53|17950.53|10
1632326020000|2021-09-22 15:53:40|18073.68|17953.68|18075.51|17955.51|18075.51|17955.51|18073.68|17953.68|10
1632326030000|2021-09-22 15:53:50|18075.28|17955.28|18075.26|17955.26|18076.59|17956.59|18074.92|17954.92|10
1632326040000|2021-09-22 15:54:00|18076.37|17956.37|18075.43|17955.43|18076.37|17956.37|18075.41|17955.41|10
1632326050000|2021-09-22 15:54:10|18075.21|17955.21|18075.55|17955.55|18075.72|17955.72|18074.5|17954.5|10
1632326060000|2021-09-22 15:54:20|18076.72|17956.72|18075.46|17955.46|18078.4|17958.4|18075.46|17955.46|10
1632326070000|2021-09-22 15:54:30|18076.35|17956.35|18078.03|17958.03|18078.03|17958.03|18075.63|17955.63|10
1632326080000|2021-09-22 15:54:40|18078.94|17958.94|18087.51|17967.51|18087.51|17967.51|18078.65|17958.65|10
1632326090000|2021-09-22 15:54:50|18087.11|17967.11|18090.84|17970.84|18090.84|17970.84|18086.49|17966.49|10
1632326100000|2021-09-22 15:55:00|18091.08|17971.08|18093.05|17973.05|18093.96|17973.96|18091.08|17971.08|10
1632326110000|2021-09-22 15:55:10|18093.41|17973.41|18093.09|17973.09|18094.44|17974.44|18093.01|17973.01|10
1632326120000|2021-09-22 15:55:20|18092.14|17972.14|18090.24|17970.24|18092.14|17972.14|18090.24|17970.24|10
1632326130000|2021-09-22 15:55:30|18089.62|17969.62|18087.78|17967.78|18089.62|17969.62|18087.21|17967.21|10
1632326140000|2021-09-22 15:55:40|18088.44|17968.44|18086|17966|18088.44|17968.44|18086|17966|10
1632326150000|2021-09-22 15:55:50|18087.13|17967.13|18086.95|17966.95|18087.13|17967.13|18086.43|17966.43|10
1632326160000|2021-09-22 15:56:00|18086.68|17966.68|18087.68|17967.68|18087.68|17967.68|18086.1|17966.1|10
1632326170000|2021-09-22 15:56:10|18088.13|17968.13|18091.95|17971.95|18091.95|17971.95|18088.13|17968.13|10
1632326180000|2021-09-22 15:56:20|18091.9|17971.9|18091.77|17971.77|18092.43|17972.43|18091.63|17971.63|10
1632326190000|2021-09-22 15:56:30|18091.6|17971.6|18092.04|17972.04|18092.48|17972.48|18091.26|17971.26|10
1632326200000|2021-09-22 15:56:40|18092.29|17972.29|18092.64|17972.64|18092.73|17972.73|18091.84|17971.84|10
1632326210000|2021-09-22 15:56:50|18092.49|17972.49|18091.91|17971.91|18092.49|17972.49|18091.54|17971.54|10
1632326220000|2021-09-22 15:57:00|18092.14|17972.14|18091.42|17971.42|18092.14|17972.14|18091.01|17971.01|9
1632326230000|2021-09-22 15:57:10|18092.28|17972.28|18096.46|17976.46|18096.46|17976.46|18091.19|17971.19|10
1632326240000|2021-09-22 15:57:20|18096.41|17976.41|18094.82|17974.82|18096.41|17976.41|18094.69|17974.69|10
1632326250000|2021-09-22 15:57:30|18095.82|17975.82|18092.17|17972.17|18095.93|17975.93|18091.85|17971.85|10
1632326260000|2021-09-22 15:57:40|18091.63|17971.63|18091.81|17971.81|18091.81|17971.81|18086.65|17966.65|10
1632326270000|2021-09-22 15:57:50|18092.77|17972.77|18102.83|17982.83|18102.83|17982.83|18092.77|17972.77|10
1632326280000|2021-09-22 15:58:00|18102.97|17982.97|18102.16|17982.16|18102.97|17982.97|18100.48|17980.48|10
1632326290000|2021-09-22 15:58:10|18101.32|17981.32|18106.3|17986.3|18106.35|17986.35|18101.32|17981.32|10
1632326300000|2021-09-22 15:58:20|18106.2|17986.2|18108.49|17988.49|18108.49|17988.49|18105.3|17985.3|10
1632326310000|2021-09-22 15:58:30|18108.78|17988.78|18110.97|17990.97|18111.95|17991.95|18108.78|17988.78|9
1632326320000|2021-09-22 15:58:40|18110.76|17990.76|18110.71|17990.71|18110.76|17990.76|18109.39|17989.39|10
1632326330000|2021-09-22 15:58:50|18111.5|17991.5|18112.54|17992.54|18112.72|17992.72|18111.13|17991.13|10
1632326340000|2021-09-22 15:59:00|18112.79|17992.79|18113.73|17993.73|18114.13|17994.13|18112.79|17992.79|10
1632326350000|2021-09-22 15:59:10|18114.33|17994.33|18122.4|18002.4|18122.4|18002.4|18114.33|17994.33|10
1632326360000|2021-09-22 15:59:20|18123.22|18003.22|18122.19|18002.19|18124.73|18004.73|18122.19|18002.19|10
1632326370000|2021-09-22 15:59:30|18121.77|18001.77|18118.84|17998.84|18122.06|18002.06|18118.44|17998.44|10
1632326380000|2021-09-22 15:59:40|18119.19|17999.19|18120.87|18000.87|18120.87|18000.87|18118.8|17998.8|10
1632326390000|2021-09-22 15:59:50|18121.08|18001.08|18120.37|18000.37|18121.11|18001.11|18120.2|18000.2|10
1632326400000|2021-09-22 16:00:00|18119.8|17999.8|18118.25|17998.25|18119.8|17999.8|18118.12|17998.12|10
1632326410000|2021-09-22 16:00:10|18118.65|17998.65|18124.26|18004.26|18124.26|18004.26|18118.65|17998.65|9
1632326420000|2021-09-22 16:00:20|18124.81|18004.81|18124.7|18004.7|18125.47|18005.47|18124.7|18004.7|10
1632326430000|2021-09-22 16:00:30|18124.82|18004.82|18120.32|18000.32|18124.82|18004.82|18120.32|18000.32|10
1632326440000|2021-09-22 16:00:40|18120.95|18000.95|18118.46|17998.46|18121.28|18001.28|18118.46|17998.46|10
1632326450000|2021-09-22 16:00:50|18117.88|17997.88|18112|17992|18117.88|17997.88|18112|17992|10
1632326460000|2021-09-22 16:01:00|18111.97|17991.97|18115.14|17995.14|18115.16|17995.16|18111.2|17991.2|10
1632326470000|2021-09-22 16:01:10|18115.5|17995.5|18125.05|18005.05|18125.05|18005.05|18115.38|17995.38|10
1632326480000|2021-09-22 16:01:20|18124.82|18004.82|18127.88|18007.88|18127.88|18007.88|18124.82|18004.82|10
1632326490000|2021-09-22 16:01:30|18127.63|18007.63|18123.23|18003.23|18127.63|18007.63|18123.23|18003.23|10
1632326500000|2021-09-22 16:01:40|18119.49|17999.49|18114.15|17994.15|18119.49|17999.49|18114.15|17994.15|10
1632326510000|2021-09-22 16:01:50|18113.77|17993.77|18108.49|17988.49|18113.77|17993.77|18108.49|17988.49|10
1632326520000|2021-09-22 16:02:00|18105.9|17985.9|18103.27|17983.27|18106.71|17986.71|18102.3|17982.3|10
1632326530000|2021-09-22 16:02:10|18103.74|17983.74|18093.83|17973.83|18103.74|17983.74|18091.92|17971.92|10
1632326540000|2021-09-22 16:02:20|18093.56|17973.56|18095.54|17975.54|18095.54|17975.54|18093.56|17973.56|10
1632326550000|2021-09-22 16:02:30|18095.65|17975.65|18107.76|17987.76|18107.76|17987.76|18095.59|17975.59|10
1632326560000|2021-09-22 16:02:40|18107.55|17987.55|18110.25|17990.25|18110.25|17990.25|18106.21|17986.21|10
1632326570000|2021-09-22 16:02:50|18111.63|17991.63|18122.49|18002.49|18122.49|18002.49|18111.63|17991.63|10
1632326580000|2021-09-22 16:03:00|18122.53|18002.53|18136.01|18016.01|18136.01|18016.01|18120.73|18000.73|10
1632326590000|2021-09-22 16:03:10|18135.72|18015.72|18152.04|18032.04|18152.04|18032.04|18135.72|18015.72|10
1632326600000|2021-09-22 16:03:20|18151.67|18031.67|18150.2|18030.2|18153.8|18033.8|18149.5|18029.5|10
1632326610000|2021-09-22 16:03:30|18148.81|18028.81|18144.6|18024.6|18149.6|18029.6|18144.6|18024.6|10
1632326620000|2021-09-22 16:03:40|18145.25|18025.25|18145.23|18025.23|18146.07|18026.07|18144.27|18024.27|10
1632326630000|2021-09-22 16:03:50|18144.8|18024.8|18136.21|18016.21|18146.01|18026.01|18136.21|18016.21|10
1632326640000|2021-09-22 16:04:00|18136.08|18016.08|18133.01|18013.01|18136.2|18016.2|18133.01|18013.01|10
1632326650000|2021-09-22 16:04:10|18131.19|18011.19|18120.65|18000.65|18131.19|18011.19|18120.65|18000.65|10
1632326660000|2021-09-22 16:04:20|18116.85|17996.85|18114.75|17994.75|18117.13|17997.13|18114.75|17994.75|9
1632326670000|2021-09-22 16:04:30|18115.22|17995.22|18111.42|17991.42|18115.29|17995.29|18111.42|17991.42|10
1632326680000|2021-09-22 16:04:40|18111.69|17991.69|18111.94|17991.94|18111.94|17991.94|18111.21|17991.21|10
1632326690000|2021-09-22 16:04:50|18111.67|17991.67|18107.52|17987.52|18111.67|17991.67|18107.52|17987.52|10
1632326700000|2021-09-22 16:05:00|18107.19|17987.19|18105.11|17985.11|18107.19|17987.19|18105.11|17985.11|10
1632326710000|2021-09-22 16:05:10|18104.8|17984.8|18104.29|17984.29|18105.56|17985.56|18103.69|17983.69|10
1632326720000|2021-09-22 16:05:20|18104.77|17984.77|18107.5|17987.5|18109.1|17989.1|18104.77|17984.77|10
1632326730000|2021-09-22 16:05:30|18107.59|17987.59|18108.19|17988.19|18111.72|17991.72|18107.59|17987.59|10
1632326740000|2021-09-22 16:05:40|18108.69|17988.69|18106.31|17986.31|18108.69|17988.69|18105.91|17985.91|10
1632326750000|2021-09-22 16:05:50|18106.12|17986.12|18106.6|17986.6|18106.6|17986.6|18104.71|17984.71|10
1632326760000|2021-09-22 16:06:00|18106.58|17986.58|18106.1|17986.1|18107.28|17987.28|18105.8|17985.8|10
1632326770000|2021-09-22 16:06:10|18106.13|17986.13|18102.39|17982.39|18106.13|17986.13|18102.34|17982.34|10
1632326780000|2021-09-22 16:06:20|18102.08|17982.08|18095|17975|18102.08|17982.08|18095|17975|10
1632326790000|2021-09-22 16:06:30|18093.6|17973.6|18081.26|17961.26|18094.14|17974.14|18081.26|17961.26|10
1632326800000|2021-09-22 16:06:40|18080.47|17960.47|18075.6|17955.6|18080.47|17960.47|18075.6|17955.6|9
1632326810000|2021-09-22 16:06:50|18076.01|17956.01|18070.91|17950.91|18077.59|17957.59|18070.91|17950.91|10
1632326820000|2021-09-22 16:07:00|18071.03|17951.03|18076.33|17956.33|18076.33|17956.33|18071.03|17951.03|10
1632326830000|2021-09-22 16:07:10|18076.51|17956.51|18079.37|17959.37|18079.37|17959.37|18076.51|17956.51|10
1632326840000|2021-09-22 16:07:20|18079.31|17959.31|18080.02|17960.02|18080.81|17960.81|18079.25|17959.25|10
1632326850000|2021-09-22 16:07:30|18080.18|17960.18|18082.6|17962.6|18082.6|17962.6|18079.81|17959.81|10
1632326860000|2021-09-22 16:07:40|18083.94|17963.94|18089.3|17969.3|18091.11|17971.11|18083.94|17963.94|10
1632326870000|2021-09-22 16:07:50|18089.15|17969.15|18084.67|17964.67|18089.15|17969.15|18084.67|17964.67|10
1632326880000|2021-09-22 16:08:00|18084.87|17964.87|18086.16|17966.16|18086.83|17966.83|18084.27|17964.27|10
1632326890000|2021-09-22 16:08:10|18087.07|17967.07|18091.66|17971.66|18091.66|17971.66|18087.07|17967.07|10
1632326900000|2021-09-22 16:08:20|18092.8|17972.8|18096.13|17976.13|18096.13|17976.13|18092.8|17972.8|10
1632326910000|2021-09-22 16:08:30|18097|17977|18100.83|17980.83|18100.83|17980.83|18096.98|17976.98|10
1632326920000|2021-09-22 16:08:40|18100.72|17980.72|18103.1|17983.1|18103.11|17983.11|18100.55|17980.55|10
1632326930000|2021-09-22 16:08:50|18103.2|17983.2|18101.97|17981.97|18103.39|17983.39|18101.97|17981.97|10
1632326940000|2021-09-22 16:09:00|18102.59|17982.59|18106.91|17986.91|18106.91|17986.91|18102.59|17982.59|9
1632326950000|2021-09-22 16:09:10|18108.34|17988.34|18111.7|17991.7|18111.7|17991.7|18108.34|17988.34|10
1632326960000|2021-09-22 16:09:20|18112.52|17992.52|18111.72|17991.72|18113.79|17993.79|18111.72|17991.72|10
1632326970000|2021-09-22 16:09:30|18111.48|17991.48|18112.96|17992.96|18112.96|17992.96|18109.36|17989.36|10
1632326980000|2021-09-22 16:09:40|18114.13|17994.13|18118.26|17998.26|18118.26|17998.26|18114.01|17994.01|10
1632326990000|2021-09-22 16:09:50|18118.39|17998.39|18121.31|18001.31|18121.31|18001.31|18117.82|17997.82|10
1632327000000|2021-09-22 16:10:00|18122.19|18002.19|18127.77|18007.77|18127.77|18007.77|18122.19|18002.19|10
1632327010000|2021-09-22 16:10:10|18127.36|18007.36|18131.01|18011.01|18131.01|18011.01|18127.36|18007.36|10
1632327020000|2021-09-22 16:10:20|18132.4|18012.4|18132.87|18012.87|18132.87|18012.87|18131.85|18011.85|10
1632327030000|2021-09-22 16:10:30|18133.13|18013.13|18134.69|18014.69|18134.7|18014.7|18132.86|18012.86|10
1632327040000|2021-09-22 16:10:40|18134.04|18014.04|18135.69|18015.69|18136.02|18016.02|18133.77|18013.77|10
1632327050000|2021-09-22 16:10:50|18136.35|18016.35|18140.63|18020.63|18140.85|18020.85|18136.11|18016.11|10
1632327060000|2021-09-22 16:11:00|18140.13|18020.13|18138.65|18018.65|18140.13|18020.13|18138.65|18018.65|10
1632327070000|2021-09-22 16:11:10|18138.62|18018.62|18139.64|18019.64|18139.64|18019.64|18138.08|18018.08|10
1632327080000|2021-09-22 16:11:20|18139.81|18019.81|18136.4|18016.4|18139.97|18019.97|18136.4|18016.4|10
1632327090000|2021-09-22 16:11:30|18135.66|18015.66|18133.52|18013.52|18135.66|18015.66|18133.52|18013.52|10
1632327100000|2021-09-22 16:11:40|18134.04|18014.04|18133.84|18013.84|18134.04|18014.04|18132.89|18012.89|10
1632327110000|2021-09-22 16:11:50|18133.73|18013.73|18132.25|18012.25|18133.88|18013.88|18132.25|18012.25|10
1632327120000|2021-09-22 16:12:00|18132.35|18012.35|18133.6|18013.6|18133.6|18013.6|18127.96|18007.96|10
1632327130000|2021-09-22 16:12:10|18134.67|18014.67|18141.72|18021.72|18141.72|18021.72|18134.67|18014.67|10
1632327140000|2021-09-22 16:12:20|18141.3|18021.3|18149.07|18029.07|18149.07|18029.07|18140.58|18020.58|10
1632327150000|2021-09-22 16:12:30|18150.21|18030.21|18154.2|18034.2|18154.2|18034.2|18149.49|18029.49|9
1632327160000|2021-09-22 16:12:40|18153.96|18033.96|18160.23|18040.23|18160.23|18040.23|18153.96|18033.96|10
1632327170000|2021-09-22 16:12:50|18162.18|18042.18|18171.93|18051.93|18171.93|18051.93|18162.18|18042.18|10
1632327180000|2021-09-22 16:13:00|18172.85|18052.85|18176.62|18056.62|18176.89|18056.89|18172.14|18052.14|10
1632327190000|2021-09-22 16:13:10|18177.25|18057.25|18175.08|18055.08|18177.3|18057.3|18173.21|18053.21|10
1632327200000|2021-09-22 16:13:20|18175.53|18055.53|18177.15|18057.15|18177.15|18057.15|18174.62|18054.62|9
1632327210000|2021-09-22 16:13:30|18177.29|18057.29|18185.64|18065.64|18185.64|18065.64|18177.29|18057.29|10
1632327220000|2021-09-22 16:13:40|18185.85|18065.85|18201.13|18081.13|18201.13|18081.13|18185.85|18065.85|10
1632327230000|2021-09-22 16:13:50|18201.44|18081.44|18201.09|18081.09|18201.44|18081.44|18198.75|18078.75|10
1632327240000|2021-09-22 16:14:00|18203.1|18083.1|18206.2|18086.2|18208.2|18088.2|18203.1|18083.1|10
1632327250000|2021-09-22 16:14:10|18206.71|18086.71|18204.31|18084.31|18206.97|18086.97|18204.31|18084.31|10
1632327260000|2021-09-22 16:14:20|18203.89|18083.89|18202.15|18082.15|18204.81|18084.81|18202.15|18082.15|10
1632327270000|2021-09-22 16:14:30|18200.93|18080.93|18195.21|18075.21|18200.93|18080.93|18194.67|18074.67|10
1632327280000|2021-09-22 16:14:40|18195.81|18075.81|18195.65|18075.65|18195.81|18075.81|18194.1|18074.1|10
1632327290000|2021-09-22 16:14:50|18194.53|18074.53|18191.45|18071.45|18195.27|18075.27|18191.45|18071.45|10
1632327300000|2021-09-22 16:15:00|18191.72|18071.72|18183.95|18063.95|18191.73|18071.73|18183.77|18063.77|10
1632327310000|2021-09-22 16:15:10|18183.59|18063.59|18187.6|18067.6|18188.18|18068.18|18183.46|18063.46|10
1632327320000|2021-09-22 16:15:20|18187.7|18067.7|18188.45|18068.45|18188.5|18068.5|18186.48|18066.48|10
1632327330000|2021-09-22 16:15:30|18188.77|18068.77|18190.93|18070.93|18190.93|18070.93|18188.5|18068.5|9
1632327340000|2021-09-22 16:15:40|18191.45|18071.45|18196.37|18076.37|18197.42|18077.42|18191.45|18071.45|10
1632327350000|2021-09-22 16:15:50|18196.63|18076.63|18193.95|18073.95|18196.63|18076.63|18192.03|18072.03|10
1632327360000|2021-09-22 16:16:00|18193.9|18073.9|18192.17|18072.17|18193.92|18073.92|18192.02|18072.02|9
1632327370000|2021-09-22 16:16:10|18190.95|18070.95|18187.75|18067.75|18190.95|18070.95|18187.75|18067.75|10
1632327380000|2021-09-22 16:16:20|18185.76|18065.76|18184.51|18064.51|18186.23|18066.23|18183.62|18063.62|10
1632327390000|2021-09-22 16:16:30|18184.17|18064.17|18184.69|18064.69|18184.69|18064.69|18183.55|18063.55|10
1632327400000|2021-09-22 16:16:40|18186.02|18066.02|18185.6|18065.6|18186.78|18066.78|18185.6|18065.6|10
1632327410000|2021-09-22 16:16:50|18185.45|18065.45|18177.83|18057.83|18185.45|18065.45|18177.83|18057.83|10
1632327420000|2021-09-22 16:17:00|18177.77|18057.77|18175.82|18055.82|18177.82|18057.82|18175.66|18055.66|10
1632327430000|2021-09-22 16:17:10|18175.12|18055.12|18168.36|18048.36|18175.12|18055.12|18168.36|18048.36|10
1632327440000|2021-09-22 16:17:20|18168.02|18048.02|18165.7|18045.7|18168.02|18048.02|18165.25|18045.25|10
1632327450000|2021-09-22 16:17:30|18164.89|18044.89|18165.19|18045.19|18165.8|18045.8|18164.82|18044.82|10
1632327460000|2021-09-22 16:17:40|18166.28|18046.28|18165.41|18045.41|18167.58|18047.58|18165.23|18045.23|10
1632327470000|2021-09-22 16:17:50|18165.35|18045.35|18172.65|18052.65|18172.65|18052.65|18165.35|18045.35|9
1632327480000|2021-09-22 16:18:00|18174.25|18054.25|18180.8|18060.8|18180.8|18060.8|18174.25|18054.25|10
1632327490000|2021-09-22 16:18:10|18181.78|18061.78|18182.7|18062.7|18183.58|18063.58|18181.15|18061.15|10
1632327500000|2021-09-22 16:18:20|18182.13|18062.13|18183.96|18063.96|18184.18|18064.18|18182.13|18062.13|10
1632327510000|2021-09-22 16:18:30|18183.94|18063.94|18182.64|18062.64|18184.51|18064.51|18182.64|18062.64|10
1632327520000|2021-09-22 16:18:40|18182.21|18062.21|18178.53|18058.53|18182.21|18062.21|18178.48|18058.48|10
1632327530000|2021-09-22 16:18:50|18178.27|18058.27|18176.52|18056.52|18178.85|18058.85|18176.52|18056.52|10
1632327540000|2021-09-22 16:19:00|18176.66|18056.66|18175.55|18055.55|18176.66|18056.66|18175.09|18055.09|10
1632327550000|2021-09-22 16:19:10|18174.36|18054.36|18175.26|18055.26|18175.26|18055.26|18174.08|18054.08|10
1632327560000|2021-09-22 16:19:20|18175.41|18055.41|18172.88|18052.88|18176.41|18056.41|18172.88|18052.88|10
1632327570000|2021-09-22 16:19:30|18172.99|18052.99|18171.14|18051.14|18172.99|18052.99|18171.14|18051.14|10
1632327580000|2021-09-22 16:19:40|18169.67|18049.67|18168.97|18048.97|18169.67|18049.67|18168.17|18048.17|10
1632327590000|2021-09-22 16:19:50|18169.37|18049.37|18168.5|18048.5|18169.37|18049.37|18167.2|18047.2|10
1632327600000|2021-09-22 16:20:00|18168.89|18048.89|18172.09|18052.09|18172.15|18052.15|18168.89|18048.89|10
1632327610000|2021-09-22 16:20:10|18172.17|18052.17|18174.61|18054.61|18175.17|18055.17|18172.17|18052.17|10
1632327620000|2021-09-22 16:20:20|18175.26|18055.26|18174.71|18054.71|18175.61|18055.61|18174.19|18054.19|10
1632327630000|2021-09-22 16:20:30|18174.74|18054.74|18175.52|18055.52|18176.58|18056.58|18174.74|18054.74|10
1632327640000|2021-09-22 16:20:40|18175.36|18055.36|18177.71|18057.71|18177.71|18057.71|18175.05|18055.05|9
1632327650000|2021-09-22 16:20:50|18177.49|18057.49|18177.28|18057.28|18177.82|18057.82|18175.73|18055.73|10
1632327660000|2021-09-22 16:21:00|18177.54|18057.54|18179.78|18059.78|18179.78|18059.78|18177.54|18057.54|10
1632327670000|2021-09-22 16:21:10|18179.48|18059.48|18183.09|18063.09|18183.09|18063.09|18178.73|18058.73|10
1632327680000|2021-09-22 16:21:20|18183.49|18063.49|18184.68|18064.68|18184.7|18064.7|18183.49|18063.49|10
1632327690000|2021-09-22 16:21:30|18185.05|18065.05|18180.34|18060.34|18185.05|18065.05|18180.34|18060.34|10
1632327700000|2021-09-22 16:21:40|18180.47|18060.47|18182.84|18062.84|18183.41|18063.41|18180.47|18060.47|10
1632327710000|2021-09-22 16:21:50|18182.86|18062.86|18182.44|18062.44|18182.86|18062.86|18182.07|18062.07|10
1632327720000|2021-09-22 16:22:00|18181.91|18061.91|18181.31|18061.31|18181.91|18061.91|18180.62|18060.62|9
1632327730000|2021-09-22 16:22:10|18181.48|18061.48|18181.73|18061.73|18181.77|18061.77|18181.27|18061.27|10
1632327740000|2021-09-22 16:22:20|18181.66|18061.66|18188.18|18068.18|18188.18|18068.18|18181.07|18061.07|10
1632327750000|2021-09-22 16:22:30|18188.96|18068.96|18187.82|18067.82|18188.96|18068.96|18187.82|18067.82|10
1632327760000|2021-09-22 16:22:40|18188.02|18068.02|18185.77|18065.77|18188.94|18068.94|18185.77|18065.77|9
1632327770000|2021-09-22 16:22:50|18184.84|18064.84|18183.38|18063.38|18185.12|18065.12|18183.38|18063.38|9
1632327780000|2021-09-22 16:23:00|18182.85|18062.85|18183.34|18063.34|18183.46|18063.46|18181.49|18061.49|10
1632327790000|2021-09-22 16:23:10|18182.8|18062.8|18186.74|18066.74|18186.74|18066.74|18182.79|18062.79|10
1632327800000|2021-09-22 16:23:20|18186.98|18066.98|18188.06|18068.06|18188.06|18068.06|18186.98|18066.98|9
1632327810000|2021-09-22 16:23:30|18188.62|18068.62|18192.94|18072.94|18192.94|18072.94|18188.62|18068.62|10
1632327820000|2021-09-22 16:23:40|18193.03|18073.03|18197.46|18077.46|18197.46|18077.46|18193.03|18073.03|10
1632327830000|2021-09-22 16:23:50|18197.34|18077.34|18198.61|18078.61|18198.61|18078.61|18196.67|18076.67|10
1632327840000|2021-09-22 16:24:00|18198.51|18078.51|18206.13|18086.13|18206.13|18086.13|18198.51|18078.51|10
1632327850000|2021-09-22 16:24:10|18206.64|18086.64|18208.38|18088.38|18209.09|18089.09|18206.64|18086.64|10
1632327860000|2021-09-22 16:24:20|18207.94|18087.94|18210.73|18090.73|18210.73|18090.73|18207.94|18087.94|10
1632327870000|2021-09-22 16:24:30|18212.75|18092.75|18217.76|18097.76|18217.76|18097.76|18212.08|18092.08|10
1632327880000|2021-09-22 16:24:40|18218.04|18098.04|18222.07|18102.07|18222.07|18102.07|18218.04|18098.04|10
1632327890000|2021-09-22 16:24:50|18222.08|18102.08|18221.92|18101.92|18223.43|18103.43|18219.85|18099.85|10
1632327900000|2021-09-22 16:25:00|18224.07|18104.07|18228.27|18108.27|18228.27|18108.27|18224.07|18104.07|10
1632327910000|2021-09-22 16:25:10|18228.3|18108.3|18236.34|18116.34|18236.34|18116.34|18228.3|18108.3|10
1632327920000|2021-09-22 16:25:20|18236.73|18116.73|18243.13|18123.13|18243.13|18123.13|18236.73|18116.73|10
1632327930000|2021-09-22 16:25:30|18243.68|18123.68|18251.01|18131.01|18251.01|18131.01|18243.68|18123.68|10
1632327940000|2021-09-22 16:25:40|18252.72|18132.72|18263.49|18143.49|18263.49|18143.49|18252.72|18132.72|10
1632327950000|2021-09-22 16:25:50|18265.06|18145.06|18276.24|18156.24|18276.24|18156.24|18265.06|18145.06|10
1632327960000|2021-09-22 16:26:00|18277.21|18157.21|18279.77|18159.77|18279.77|18159.77|18277.21|18157.21|10
1632327970000|2021-09-22 16:26:10|18280.89|18160.89|18283.3|18163.3|18283.52|18163.52|18280.79|18160.79|10
1632327980000|2021-09-22 16:26:20|18283.22|18163.22|18282.06|18162.06|18283.22|18163.22|18281.96|18161.96|10
1632327990000|2021-09-22 16:26:30|18282.63|18162.63|18279.35|18159.35|18282.63|18162.63|18279.09|18159.09|10
1632328000000|2021-09-22 16:26:40|18278.04|18158.04|18275.44|18155.44|18278.04|18158.04|18275.44|18155.44|10
1632328010000|2021-09-22 16:26:50|18275.2|18155.2|18271.33|18151.33|18275.2|18155.2|18271.33|18151.33|9
1632328020000|2021-09-22 16:27:00|18271.71|18151.71|18271.31|18151.31|18271.78|18151.78|18270.19|18150.19|10
1632328030000|2021-09-22 16:27:10|18271.39|18151.39|18273.64|18153.64|18274.91|18154.91|18271.39|18151.39|10
1632328040000|2021-09-22 16:27:20|18273.91|18153.91|18275.82|18155.82|18275.82|18155.82|18273.68|18153.68|10
1632328050000|2021-09-22 16:27:30|18276.08|18156.08|18276.83|18156.83|18277.15|18157.15|18276.08|18156.08|10
1632328060000|2021-09-22 16:27:40|18276.76|18156.76|18275.78|18155.78|18277.28|18157.28|18275.78|18155.78|10
1632328070000|2021-09-22 16:27:50|18275.64|18155.64|18274.04|18154.04|18275.64|18155.64|18274.04|18154.04|10
1632328080000|2021-09-22 16:28:00|18273.66|18153.66|18270.12|18150.12|18273.82|18153.82|18270.12|18150.12|10
1632328090000|2021-09-22 16:28:10|18270.38|18150.38|18267.65|18147.65|18270.83|18150.83|18267.65|18147.65|10
1632328100000|2021-09-22 16:28:20|18267.5|18147.5|18259.78|18139.78|18267.5|18147.5|18259.7|18139.7|10
1632328110000|2021-09-22 16:28:30|18259.7|18139.7|18254.81|18134.81|18259.7|18139.7|18254.18|18134.18|10
1632328120000|2021-09-22 16:28:40|18253.92|18133.92|18254.86|18134.86|18255.79|18135.79|18253.92|18133.92|10
1632328130000|2021-09-22 16:28:50|18255.07|18135.07|18255.08|18135.08|18255.08|18135.08|18254.34|18134.34|10
1632328140000|2021-09-22 16:29:00|18254.31|18134.31|18250.45|18130.45|18254.31|18134.31|18249.85|18129.85|10
1632328150000|2021-09-22 16:29:10|18249.78|18129.78|18248.89|18128.89|18251.99|18131.99|18248.89|18128.89|9
1632328160000|2021-09-22 16:29:20|18247.61|18127.61|18234.59|18114.59|18247.61|18127.61|18234.03|18114.03|10
1632328170000|2021-09-22 16:29:30|18235.29|18115.29|18233.1|18113.1|18235.29|18115.29|18232.53|18112.53|10
1632328180000|2021-09-22 16:29:40|18231.24|18111.24|18229.6|18109.6|18231.44|18111.44|18228.56|18108.56|10
1632328190000|2021-09-22 16:29:50|18229.03|18109.03|18223.03|18103.03|18229.03|18109.03|18223.03|18103.03|10
1632328200000|2021-09-22 16:30:00|18223.04|18103.04|18219.81|18099.81|18223.14|18103.14|18219.81|18099.81|10
1632328210000|2021-09-22 16:30:10|18219.51|18099.51|18224.77|18104.77|18224.77|18104.77|18219.51|18099.51|10
1632328220000|2021-09-22 16:30:20|18228.07|18108.07|18228.59|18108.59|18229.23|18109.23|18227.99|18107.99|10
1632328230000|2021-09-22 16:30:30|18228.01|18108.01|18229.91|18109.91|18229.91|18109.91|18228.01|18108.01|10
1632328240000|2021-09-22 16:30:40|18230.43|18110.43|18235.13|18115.13|18235.13|18115.13|18230.43|18110.43|10
1632328250000|2021-09-22 16:30:50|18237.04|18117.04|18246.07|18126.07|18246.43|18126.43|18237.04|18117.04|10
1632328260000|2021-09-22 16:31:00|18245.54|18125.54|18244.02|18124.02|18245.54|18125.54|18243.43|18123.43|10
1632328270000|2021-09-22 16:31:10|18244.35|18124.35|18246.23|18126.23|18247.88|18127.88|18244.35|18124.35|9
1632328280000|2021-09-22 16:31:20|18246.08|18126.08|18240.36|18120.36|18246.48|18126.48|18240.36|18120.36|10
1632328290000|2021-09-22 16:31:30|18240.35|18120.35|18235.03|18115.03|18240.35|18120.35|18235.03|18115.03|10
1632328300000|2021-09-22 16:31:40|18233.68|18113.68|18226.54|18106.54|18233.68|18113.68|18226.54|18106.54|10
1632328310000|2021-09-22 16:31:50|18224.85|18104.85|18212.76|18092.76|18224.85|18104.85|18212.76|18092.76|10
1632328320000|2021-09-22 16:32:00|18211.59|18091.59|18201.98|18081.98|18211.59|18091.59|18201.98|18081.98|10
1632328330000|2021-09-22 16:32:10|18201.52|18081.52|18195.81|18075.81|18201.52|18081.52|18195.81|18075.81|10
1632328340000|2021-09-22 16:32:20|18195.94|18075.94|18194.63|18074.63|18196.32|18076.32|18194.35|18074.35|10
1632328350000|2021-09-22 16:32:30|18194.6|18074.6|18192.01|18072.01|18195.54|18075.54|18192.01|18072.01|9
1632328360000|2021-09-22 16:32:40|18191.6|18071.6|18189.74|18069.74|18191.6|18071.6|18189.35|18069.35|10
1632328370000|2021-09-22 16:32:50|18189.34|18069.34|18189.65|18069.65|18189.65|18069.65|18188.02|18068.02|10
1632328380000|2021-09-22 16:33:00|18191.02|18071.02|18194.93|18074.93|18195.51|18075.51|18191.02|18071.02|10
1632328390000|2021-09-22 16:33:10|18193.66|18073.66|18195.83|18075.83|18195.83|18075.83|18192.54|18072.54|10
1632328400000|2021-09-22 16:33:20|18196.6|18076.6|18195.92|18075.92|18199.76|18079.76|18195.92|18075.92|10
1632328410000|2021-09-22 16:33:30|18196.52|18076.52|18192.07|18072.07|18196.52|18076.52|18192.07|18072.07|10
1632328420000|2021-09-22 16:33:40|18193.03|18073.03|18192.94|18072.94|18193.41|18073.41|18191.79|18071.79|10
1632328430000|2021-09-22 16:33:50|18193.39|18073.39|18194.26|18074.26|18195.27|18075.27|18193.39|18073.39|10
1632328440000|2021-09-22 16:34:00|18194.04|18074.04|18194.48|18074.48|18195.37|18075.37|18194.04|18074.04|10
1632328450000|2021-09-22 16:34:10|18194.6|18074.6|18194.76|18074.76|18194.76|18074.76|18191.98|18071.98|10
1632328460000|2021-09-22 16:34:20|18196.35|18076.35|18203.99|18083.99|18203.99|18083.99|18196.35|18076.35|10
1632328470000|2021-09-22 16:34:30|18204.02|18084.02|18205.34|18085.34|18205.81|18085.81|18202.98|18082.98|10
1632328480000|2021-09-22 16:34:40|18204.72|18084.72|18207.48|18087.48|18207.48|18087.48|18204.72|18084.72|10
1632328490000|2021-09-22 16:34:50|18208.13|18088.13|18207.95|18087.95|18209.29|18089.29|18206.63|18086.63|10
1632328500000|2021-09-22 16:35:00|18207.93|18087.93|18207.2|18087.2|18208.09|18088.09|18207.2|18087.2|10
1632328510000|2021-09-22 16:35:10|18207.21|18087.21|18212.14|18092.14|18213.32|18093.32|18206.89|18086.89|10
1632328520000|2021-09-22 16:35:20|18211.57|18091.57|18216.48|18096.48|18216.7|18096.7|18211.57|18091.57|10
1632328530000|2021-09-22 16:35:30|18217.25|18097.25|18227.79|18107.79|18227.84|18107.84|18217.25|18097.25|10
1632328540000|2021-09-22 16:35:40|18227.69|18107.69|18230.4|18110.4|18231.04|18111.04|18226.7|18106.7|10
1632328550000|2021-09-22 16:35:50|18229.49|18109.49|18231.38|18111.38|18231.44|18111.44|18229.49|18109.49|10
1632328560000|2021-09-22 16:36:00|18230.93|18110.93|18234.58|18114.58|18234.58|18114.58|18230.93|18110.93|10
1632328570000|2021-09-22 16:36:10|18235.49|18115.49|18239.46|18119.46|18239.63|18119.63|18235.49|18115.49|10
1632328580000|2021-09-22 16:36:20|18239.17|18119.17|18239.9|18119.9|18240.05|18120.05|18238.47|18118.47|10
1632328590000|2021-09-22 16:36:30|18240.02|18120.02|18242.67|18122.67|18242.67|18122.67|18239.88|18119.88|10
1632328600000|2021-09-22 16:36:40|18241.99|18121.99|18243.01|18123.01|18243.64|18123.64|18241.99|18121.99|10
1632328610000|2021-09-22 16:36:50|18243.31|18123.31|18248.85|18128.85|18248.85|18128.85|18243.31|18123.31|10
1632328620000|2021-09-22 16:37:00|18248.88|18128.88|18255.74|18135.74|18255.74|18135.74|18248.88|18128.88|10
1632328630000|2021-09-22 16:37:10|18256.63|18136.63|18260.02|18140.02|18260.27|18140.27|18256.6|18136.6|10
1632328640000|2021-09-22 16:37:20|18260.35|18140.35|18257.39|18137.39|18260.35|18140.35|18257.39|18137.39|10
1632328650000|2021-09-22 16:37:30|18256.65|18136.65|18254.56|18134.56|18256.65|18136.65|18254.12|18134.12|10
1632328660000|2021-09-22 16:37:40|18253.96|18133.96|18253.65|18133.65|18254.66|18134.66|18253.65|18133.65|9
1632328670000|2021-09-22 16:37:50|18253.39|18133.39|18256.51|18136.51|18256.51|18136.51|18253.11|18133.11|10
1632328680000|2021-09-22 16:38:00|18256.6|18136.6|18261.41|18141.41|18261.41|18141.41|18256.6|18136.6|10
1632328690000|2021-09-22 16:38:10|18261.66|18141.66|18261.47|18141.47|18261.97|18141.97|18261.39|18141.39|10
1632328700000|2021-09-22 16:38:20|18262.37|18142.37|18267.96|18147.96|18267.96|18147.96|18262.24|18142.24|10
1632328710000|2021-09-22 16:38:30|18267.75|18147.75|18272.5|18152.5|18272.5|18152.5|18267.35|18147.35|10
1632328720000|2021-09-22 16:38:40|18273.38|18153.38|18278.1|18158.1|18278.28|18158.28|18273.38|18153.38|10
1632328730000|2021-09-22 16:38:50|18277.95|18157.95|18281.73|18161.73|18282.97|18162.97|18277.95|18157.95|10
1632328740000|2021-09-22 16:39:00|18281.4|18161.4|18278.06|18158.06|18281.79|18161.79|18278.06|18158.06|10
1632328750000|2021-09-22 16:39:10|18278.39|18158.39|18278|18158|18278.93|18158.93|18276.33|18156.33|9
1632328760000|2021-09-22 16:39:20|18278.47|18158.47|18276.3|18156.3|18278.62|18158.62|18276.3|18156.3|10
1632328770000|2021-09-22 16:39:30|18276.91|18156.91|18277.74|18157.74|18277.74|18157.74|18276.13|18156.13|10
1632328780000|2021-09-22 16:39:40|18276.53|18156.53|18277.12|18157.12|18277.72|18157.72|18276.53|18156.53|10
1632328790000|2021-09-22 16:39:50|18276.12|18156.12|18274.7|18154.7|18276.48|18156.48|18274.7|18154.7|10
1632328800000|2021-09-22 16:40:00|18273.05|18153.05|18276.55|18156.55|18276.55|18156.55|18273.05|18153.05|10
1632328810000|2021-09-22 16:40:10|18276.05|18156.05|18274.11|18154.11|18276.08|18156.08|18274.11|18154.11|10
1632328820000|2021-09-22 16:40:20|18273.95|18153.95|18276.44|18156.44|18276.61|18156.61|18273.95|18153.95|10
1632328830000|2021-09-22 16:40:30|18276.2|18156.2|18274.64|18154.64|18276.84|18156.84|18274.48|18154.48|10
1632328840000|2021-09-22 16:40:40|18273.71|18153.71|18274.29|18154.29|18274.52|18154.52|18273.71|18153.71|10
1632328850000|2021-09-22 16:40:50|18273.83|18153.83|18275.11|18155.11|18275.11|18155.11|18273|18153|10
1632328860000|2021-09-22 16:41:00|18273.4|18153.4|18275.55|18155.55|18275.55|18155.55|18273.35|18153.35|10
1632328870000|2021-09-22 16:41:10|18276.19|18156.19|18280.64|18160.64|18280.64|18160.64|18276.19|18156.19|10
1632328880000|2021-09-22 16:41:20|18281|18161|18284.64|18164.64|18284.64|18164.64|18280.71|18160.71|10
1632328890000|2021-09-22 16:41:30|18285.19|18165.19|18287.44|18167.44|18287.44|18167.44|18284.95|18164.95|10
1632328900000|2021-09-22 16:41:40|18287.6|18167.6|18290.7|18170.7|18290.7|18170.7|18286.96|18166.96|10
1632328910000|2021-09-22 16:41:50|18291.31|18171.31|18288.5|18168.5|18291.66|18171.66|18288.5|18168.5|10
1632328920000|2021-09-22 16:42:00|18288.1|18168.1|18285.33|18165.33|18288.2|18168.2|18285.33|18165.33|10
1632328930000|2021-09-22 16:42:10|18285.97|18165.97|18290.84|18170.84|18291.26|18171.26|18285.97|18165.97|10
1632328940000|2021-09-22 16:42:20|18290.45|18170.45|18292.4|18172.4|18292.75|18172.75|18290.45|18170.45|10
1632328950000|2021-09-22 16:42:30|18292.32|18172.32|18291.38|18171.38|18293.24|18173.24|18291.38|18171.38|9
1632328960000|2021-09-22 16:42:40|18292.24|18172.24|18293.07|18173.07|18293.07|18173.07|18291.56|18171.56|10
1632328970000|2021-09-22 16:42:50|18293.01|18173.01|18294.29|18174.29|18295.21|18175.21|18293.01|18173.01|10
1632328980000|2021-09-22 16:43:00|18294|18174|18293.35|18173.35|18294.35|18174.35|18293.33|18173.33|9
1632328990000|2021-09-22 16:43:10|18291.34|18171.34|18289.29|18169.29|18291.65|18171.65|18289.29|18169.29|10
1632329000000|2021-09-22 16:43:20|18290.66|18170.66|18291.33|18171.33|18291.33|18171.33|18289.44|18169.44|10
1632329010000|2021-09-22 16:43:30|18290.51|18170.51|18293.65|18173.65|18294.52|18174.52|18290.51|18170.51|10
1632329020000|2021-09-22 16:43:40|18294.07|18174.07|18288.23|18168.23|18294.07|18174.07|18287.91|18167.91|10
1632329030000|2021-09-22 16:43:50|18287.61|18167.61|18288.48|18168.48|18288.55|18168.55|18287.28|18167.28|10
1632329040000|2021-09-22 16:44:00|18287.68|18167.68|18281.96|18161.96|18288.06|18168.06|18281.31|18161.31|10
1632329050000|2021-09-22 16:44:10|18281.88|18161.88|18281.09|18161.09|18281.92|18161.92|18280.95|18160.95|9
1632329060000|2021-09-22 16:44:20|18280.45|18160.45|18275.35|18155.35|18280.45|18160.45|18275.35|18155.35|10
1632329070000|2021-09-22 16:44:30|18272.75|18152.75|18269.5|18149.5|18272.75|18152.75|18269.5|18149.5|10
1632329080000|2021-09-22 16:44:40|18269.48|18149.48|18267.93|18147.93|18269.48|18149.48|18267.93|18147.93|10
1632329090000|2021-09-22 16:44:50|18267.63|18147.63|18264.35|18144.35|18267.63|18147.63|18264.35|18144.35|10
1632329100000|2021-09-22 16:45:00|18264.66|18144.66|18268.04|18148.04|18268.3|18148.3|18264.6|18144.6|10
1632329110000|2021-09-22 16:45:10|18268.19|18148.19|18269.63|18149.63|18270.53|18150.53|18268.19|18148.19|10
1632329120000|2021-09-22 16:45:20|18269.61|18149.61|18264.45|18144.45|18269.61|18149.61|18264.45|18144.45|10
1632329130000|2021-09-22 16:45:30|18262.77|18142.77|18259.82|18139.82|18263.21|18143.21|18259.7|18139.7|10
1632329140000|2021-09-22 16:45:40|18258.18|18138.18|18255.46|18135.46|18258.18|18138.18|18255.46|18135.46|10
1632329150000|2021-09-22 16:45:50|18254.88|18134.88|18254.92|18134.92|18254.92|18134.92|18253.64|18133.64|10
1632329160000|2021-09-22 16:46:00|18256.01|18136.01|18259.59|18139.59|18259.59|18139.59|18256.01|18136.01|10
1632329170000|2021-09-22 16:46:10|18259.62|18139.62|18260.81|18140.81|18261.38|18141.38|18259.62|18139.62|10
1632329180000|2021-09-22 16:46:20|18260.7|18140.7|18259.5|18139.5|18261.06|18141.06|18259.34|18139.34|10
1632329190000|2021-09-22 16:46:30|18259.22|18139.22|18258.82|18138.82|18259.25|18139.25|18257.72|18137.72|10
1632329200000|2021-09-22 16:46:40|18258.94|18138.94|18259.91|18139.91|18259.91|18139.91|18258.86|18138.86|10
1632329210000|2021-09-22 16:46:50|18258.69|18138.69|18257.59|18137.59|18258.69|18138.69|18257.59|18137.59|10
1632329220000|2021-09-22 16:47:00|18258.13|18138.13|18259.54|18139.54|18259.54|18139.54|18258.03|18138.03|10
1632329230000|2021-09-22 16:47:10|18260.48|18140.48|18262.01|18142.01|18262.38|18142.38|18260.48|18140.48|10
1632329240000|2021-09-22 16:47:20|18262|18142|18264.19|18144.19|18265.61|18145.61|18261.88|18141.88|10
1632329250000|2021-09-22 16:47:30|18264.62|18144.62|18268.52|18148.52|18268.52|18148.52|18264.42|18144.42|10
1632329260000|2021-09-22 16:47:40|18268.68|18148.68|18265.18|18145.18|18268.75|18148.75|18265.18|18145.18|10
1632329270000|2021-09-22 16:47:50|18264.8|18144.8|18263.07|18143.07|18264.8|18144.8|18263.07|18143.07|10
1632329280000|2021-09-22 16:48:00|18262.64|18142.64|18261.98|18141.98|18262.64|18142.64|18261.13|18141.13|10
1632329290000|2021-09-22 16:48:10|18261.81|18141.81|18265.71|18145.71|18265.71|18145.71|18261.81|18141.81|10
1632329300000|2021-09-22 16:48:20|18265.81|18145.81|18269|18149|18269.9|18149.9|18265.81|18145.81|9
1632329310000|2021-09-22 16:48:30|18269.18|18149.18|18272.61|18152.61|18272.96|18152.96|18269.18|18149.18|10
1632329320000|2021-09-22 16:48:40|18272.38|18152.38|18268.33|18148.33|18272.38|18152.38|18268.33|18148.33|10
1632329330000|2021-09-22 16:48:50|18268.01|18148.01|18268.02|18148.02|18268.02|18148.02|18267.18|18147.18|10
1632329340000|2021-09-22 16:49:00|18266.8|18146.8|18265.79|18145.79|18267.38|18147.38|18265.72|18145.72|9
1632329350000|2021-09-22 16:49:10|18265.23|18145.23|18264.48|18144.48|18265.82|18145.82|18264.45|18144.45|10
1632329360000|2021-09-22 16:49:20|18264.88|18144.88|18264.22|18144.22|18265.19|18145.19|18263.39|18143.39|10
1632329370000|2021-09-22 16:49:30|18264.28|18144.28|18265.3|18145.3|18265.57|18145.57|18264.28|18144.28|10
1632329380000|2021-09-22 16:49:40|18265.38|18145.38|18267.24|18147.24|18267.24|18147.24|18265.26|18145.26|10
1632329390000|2021-09-22 16:49:50|18267.61|18147.61|18265.72|18145.72|18267.86|18147.86|18265.72|18145.72|10
1632329400000|2021-09-22 16:50:00|18265.87|18145.87|18265.26|18145.26|18265.87|18145.87|18264.59|18144.59|10
1632329410000|2021-09-22 16:50:10|18265.61|18145.61|18269.52|18149.52|18269.52|18149.52|18265.61|18145.61|10
1632329420000|2021-09-22 16:50:20|18269.85|18149.85|18272.16|18152.16|18272.32|18152.32|18269.76|18149.76|10
1632329430000|2021-09-22 16:50:30|18271.71|18151.71|18273.46|18153.46|18273.46|18153.46|18271.51|18151.51|10
1632329440000|2021-09-22 16:50:40|18273.76|18153.76|18275.26|18155.26|18275.26|18155.26|18273.27|18153.27|10
1632329450000|2021-09-22 16:50:50|18275.29|18155.29|18275.72|18155.72|18275.74|18155.74|18274.85|18154.85|9
1632329460000|2021-09-22 16:51:00|18275.45|18155.45|18273.41|18153.41|18275.45|18155.45|18273.41|18153.41|10
1632329470000|2021-09-22 16:51:10|18273.72|18153.72|18275.37|18155.37|18275.4|18155.4|18273.34|18153.34|10
1632329480000|2021-09-22 16:51:20|18276.18|18156.18|18278.01|18158.01|18278.52|18158.52|18276.18|18156.18|10
1632329490000|2021-09-22 16:51:30|18277.57|18157.57|18282.24|18162.24|18282.24|18162.24|18277.57|18157.57|10
1632329500000|2021-09-22 16:51:40|18282.52|18162.52|18280.47|18160.47|18282.52|18162.52|18280.47|18160.47|10
1632329510000|2021-09-22 16:51:50|18280.6|18160.6|18283.79|18163.79|18283.79|18163.79|18280.6|18160.6|10
1632329520000|2021-09-22 16:52:00|18283.55|18163.55|18282.57|18162.57|18283.56|18163.56|18282.14|18162.14|10
1632329530000|2021-09-22 16:52:10|18282.87|18162.87|18285.54|18165.54|18285.54|18165.54|18282.86|18162.86|10
1632329540000|2021-09-22 16:52:20|18286.59|18166.59|18289.79|18169.79|18289.79|18169.79|18286.59|18166.59|10
1632329550000|2021-09-22 16:52:30|18291.9|18171.9|18295.54|18175.54|18295.54|18175.54|18291.9|18171.9|10
1632329560000|2021-09-22 16:52:40|18295.7|18175.7|18297.73|18177.73|18297.94|18177.94|18295.7|18175.7|10
1632329570000|2021-09-22 16:52:50|18298.28|18178.28|18302.82|18182.82|18302.82|18182.82|18298.28|18178.28|10
1632329580000|2021-09-22 16:53:00|18302.81|18182.81|18304.5|18184.5|18305.54|18185.54|18302.81|18182.81|10
1632329590000|2021-09-22 16:53:10|18305.66|18185.66|18312.01|18192.01|18312.01|18192.01|18305.23|18185.23|10
1632329600000|2021-09-22 16:53:20|18313.77|18193.77|18316.15|18196.15|18316.36|18196.36|18313.77|18193.77|10
1632329610000|2021-09-22 16:53:30|18316.29|18196.29|18316.45|18196.45|18316.82|18196.82|18314.46|18194.46|10
1632329620000|2021-09-22 16:53:40|18318.42|18198.42|18315.53|18195.53|18318.42|18198.42|18314.93|18194.93|10
1632329630000|2021-09-22 16:53:50|18312.43|18192.43|18309.95|18189.95|18312.43|18192.43|18309.95|18189.95|10
1632329640000|2021-09-22 16:54:00|18310.11|18190.11|18310.44|18190.44|18310.44|18190.44|18309.82|18189.82|10
1632329650000|2021-09-22 16:54:10|18310.39|18190.39|18307.97|18187.97|18310.39|18190.39|18307.37|18187.37|10
1632329660000|2021-09-22 16:54:20|18307.34|18187.34|18304.13|18184.13|18307.34|18187.34|18304.13|18184.13|9
1632329670000|2021-09-22 16:54:30|18304.35|18184.35|18304.75|18184.75|18305.71|18185.71|18304.35|18184.35|10
1632329680000|2021-09-22 16:54:40|18303.76|18183.76|18303.72|18183.72|18303.76|18183.76|18303.38|18183.38|9
1632329690000|2021-09-22 16:54:50|18304.97|18184.97|18304.56|18184.56|18304.97|18184.97|18303.69|18183.69|10
1632329700000|2021-09-22 16:55:00|18303.62|18183.62|18303.09|18183.09|18303.8|18183.8|18303.09|18183.09|8
1632329710000|2021-09-22 16:55:10|18303.77|18183.77|18311.81|18191.81|18311.81|18191.81|18303.77|18183.77|10
1632329720000|2021-09-22 16:55:20|18312.62|18192.62|18313.11|18193.11|18313.26|18193.26|18311.14|18191.14|10
1632329730000|2021-09-22 16:55:30|18313.97|18193.97|18317.79|18197.79|18317.79|18197.79|18313.97|18193.97|10
1632329740000|2021-09-22 16:55:40|18319.08|18199.08|18321.18|18201.18|18322.61|18202.61|18319.08|18199.08|10
1632329750000|2021-09-22 16:55:50|18319.58|18199.58|18315.72|18195.72|18319.58|18199.58|18315.72|18195.72|10
1632329760000|2021-09-22 16:56:00|18314.67|18194.67|18314.21|18194.21|18315.76|18195.76|18314.21|18194.21|10
1632329770000|2021-09-22 16:56:10|18314.2|18194.2|18314.95|18194.95|18315.56|18195.56|18314.2|18194.2|10
1632329780000|2021-09-22 16:56:20|18315.19|18195.19|18314.99|18194.99|18315.94|18195.94|18314.69|18194.69|10
1632329790000|2021-09-22 16:56:30|18314.72|18194.72|18315.75|18195.75|18315.75|18195.75|18313.89|18193.89|10
1632329800000|2021-09-22 16:56:40|18315.89|18195.89|18317.53|18197.53|18317.75|18197.75|18315.83|18195.83|9
1632329810000|2021-09-22 16:56:50|18316.98|18196.98|18317.97|18197.97|18317.97|18197.97|18316.91|18196.91|9
1632329820000|2021-09-22 16:57:00|18318.01|18198.01|18320.49|18200.49|18320.49|18200.49|18318.01|18198.01|10
1632329830000|2021-09-22 16:57:10|18320.07|18200.07|18328.27|18208.27|18328.27|18208.27|18320.07|18200.07|10
1632329840000|2021-09-22 16:57:20|18328.69|18208.69|18326.63|18206.63|18328.71|18208.71|18326.47|18206.47|9
1632329850000|2021-09-22 16:57:30|18326.81|18206.81|18330.65|18210.65|18330.65|18210.65|18326.61|18206.61|9
1632329860000|2021-09-22 16:57:40|18330.97|18210.97|18330.27|18210.27|18331.2|18211.2|18329.72|18209.72|10
1632329870000|2021-09-22 16:57:50|18330.67|18210.67|18330.29|18210.29|18330.67|18210.67|18328.8|18208.8|9
1632329880000|2021-09-22 16:58:00|18329.93|18209.93|18331.66|18211.66|18331.71|18211.71|18329.26|18209.26|8
1632329890000|2021-09-22 16:58:10|18331.5|18211.5|18327.54|18207.54|18331.88|18211.88|18327.54|18207.54|10
1632329900000|2021-09-22 16:58:20|18327.42|18207.42|18325.82|18205.82|18327.42|18207.42|18325.67|18205.67|10
1632329910000|2021-09-22 16:58:30|18325.98|18205.98|18322.98|18202.98|18325.98|18205.98|18322.98|18202.98|10
1632329920000|2021-09-22 16:58:40|18322.82|18202.82|18321|18201|18322.93|18202.93|18321|18201|10
1632329930000|2021-09-22 16:58:50|18320.61|18200.61|18317.53|18197.53|18320.77|18200.77|18317.53|18197.53|10
1632329940000|2021-09-22 16:59:00|18317.39|18197.39|18316.6|18196.6|18317.39|18197.39|18316.47|18196.47|9
1632329950000|2021-09-22 16:59:10|18316.67|18196.67|18317.17|18197.17|18317.17|18197.17|18315.94|18195.94|10
1632329960000|2021-09-22 16:59:20|18317.71|18197.71|18318.47|18198.47|18318.66|18198.66|18317.68|18197.68|10
1632329970000|2021-09-22 16:59:30|18319.31|18199.31|18321.84|18201.84|18322|18202|18318.78|18198.78|10
1632329980000|2021-09-22 16:59:40|18321.63|18201.63|18322.78|18202.78|18322.78|18202.78|18319.59|18199.59|10
1632329990000|2021-09-22 16:59:50|18323.34|18203.34|18324.33|18204.33|18324.56|18204.56|18323.34|18203.34|10
1632330000000|2021-09-22 17:00:00|18323.67|18203.67|18324.65|18204.65|18325.06|18205.06|18323.24|18203.24|10
1632330010000|2021-09-22 17:00:10|18324.52|18204.52|18324.13|18204.13|18324.52|18204.52|18322.82|18202.82|10
1632330020000|2021-09-22 17:00:20|18324.4|18204.4|18327.44|18207.44|18327.44|18207.44|18324.4|18204.4|9
1632330030000|2021-09-22 17:00:30|18327.82|18207.82|18330.3|18210.3|18330.3|18210.3|18327.67|18207.67|10
1632330040000|2021-09-22 17:00:40|18330.42|18210.42|18332.44|18212.44|18332.44|18212.44|18330.42|18210.42|8
1632330050000|2021-09-22 17:00:50|18333.22|18213.22|18337.11|18217.11|18337.11|18217.11|18333.22|18213.22|10
1632330060000|2021-09-22 17:01:00|18335.94|18215.94|18336|18216|18336.29|18216.29|18334.7|18214.7|10
1632330070000|2021-09-22 17:01:10|18337.1|18217.1|18344.76|18224.76|18345.56|18225.56|18337.1|18217.1|10
1632330080000|2021-09-22 17:01:20|18346.6|18226.6|18346.68|18226.68|18348.57|18228.57|18346.6|18226.6|10
1632330090000|2021-09-22 17:01:30|18345.69|18225.69|18345.97|18225.97|18347|18227|18345.69|18225.69|10
1632330100000|2021-09-22 17:01:40|18346.47|18226.47|18328.4|18208.4|18346.47|18226.47|18328.4|18208.4|10
1632330110000|2021-09-22 17:01:50|18326.67|18206.67|18307.75|18187.75|18326.67|18206.67|18307.75|18187.75|10
1632330120000|2021-09-22 17:02:00|18305.36|18185.36|18288.07|18168.07|18305.36|18185.36|18288.07|18168.07|10
1632330130000|2021-09-22 17:02:10|18285.41|18165.41|18264.15|18144.15|18285.41|18165.41|18264.15|18144.15|10
1632330140000|2021-09-22 17:02:20|18262.67|18142.67|18242.92|18122.92|18262.67|18142.67|18242.92|18122.92|10
1632330150000|2021-09-22 17:02:30|18243.58|18123.58|18234.8|18114.8|18243.66|18123.66|18234.8|18114.8|10
1632330160000|2021-09-22 17:02:40|18235.59|18115.59|18241.82|18121.82|18241.82|18121.82|18235.59|18115.59|10
1632330170000|2021-09-22 17:02:50|18241.44|18121.44|18242.45|18122.45|18242.45|18122.45|18240.65|18120.65|10
1632330180000|2021-09-22 17:03:00|18242.89|18122.89|18243.19|18123.19|18243.62|18123.62|18242.85|18122.85|10
1632330190000|2021-09-22 17:03:10|18241.68|18121.68|18234.34|18114.34|18242.33|18122.33|18234.26|18114.26|10
1632330200000|2021-09-22 17:03:20|18234.84|18114.84|18235.39|18115.39|18236.33|18116.33|18233.02|18113.02|10
1632330210000|2021-09-22 17:03:30|18236.5|18116.5|18236.38|18116.38|18236.74|18116.74|18234.86|18114.86|10
1632330220000|2021-09-22 17:03:40|18236.35|18116.35|18235.56|18115.56|18236.35|18116.35|18234.38|18114.38|9
1632330230000|2021-09-22 17:03:50|18235.54|18115.54|18238.73|18118.73|18239.5|18119.5|18235.54|18115.54|10
1632330240000|2021-09-22 17:04:00|18239.49|18119.49|18235.12|18115.12|18239.49|18119.49|18234.65|18114.65|10
1632330250000|2021-09-22 17:04:10|18235.01|18115.01|18230.11|18110.11|18235.01|18115.01|18229.99|18109.99|10
1632330260000|2021-09-22 17:04:20|18230.66|18110.66|18227.68|18107.68|18230.66|18110.66|18226.5|18106.5|10
1632330270000|2021-09-22 17:04:30|18228.48|18108.48|18230.65|18110.65|18231.94|18111.94|18228.48|18108.48|10
1632330280000|2021-09-22 17:04:40|18230.32|18110.32|18227.1|18107.1|18230.32|18110.32|18227.1|18107.1|10
1632330290000|2021-09-22 17:04:50|18226.86|18106.86|18222.95|18102.95|18227.3|18107.3|18222.95|18102.95|10
1632330300000|2021-09-22 17:05:00|18221.8|18101.8|18218.12|18098.12|18221.8|18101.8|18217.68|18097.68|10
1632330310000|2021-09-22 17:05:10|18217.87|18097.87|18221.11|18101.11|18221.67|18101.67|18217.87|18097.87|10
1632330320000|2021-09-22 17:05:20|18221.45|18101.45|18231.01|18111.01|18231.01|18111.01|18221.45|18101.45|10
1632330330000|2021-09-22 17:05:30|18231|18111|18243.88|18123.88|18243.88|18123.88|18231|18111|10
1632330340000|2021-09-22 17:05:40|18243.89|18123.89|18244.21|18124.21|18246.34|18126.34|18243.89|18123.89|10
1632330350000|2021-09-22 17:05:50|18243.35|18123.35|18241.92|18121.92|18244.06|18124.06|18241.92|18121.92|10
1632330360000|2021-09-22 17:06:00|18240.98|18120.98|18240.46|18120.46|18241.37|18121.37|18240.46|18120.46|10
1632330370000|2021-09-22 17:06:10|18240.12|18120.12|18238.04|18118.04|18240.12|18120.12|18237.71|18117.71|10
1632330380000|2021-09-22 17:06:20|18238.03|18118.03|18239.77|18119.77|18239.77|18119.77|18238.03|18118.03|10
1632330390000|2021-09-22 17:06:30|18240.65|18120.65|18240.69|18120.69|18241.21|18121.21|18240.11|18120.11|10
1632330400000|2021-09-22 17:06:40|18242.66|18122.66|18241.75|18121.75|18243.43|18123.43|18241.72|18121.72|10
1632330410000|2021-09-22 17:06:50|18241.02|18121.02|18239.28|18119.28|18241.02|18121.02|18239.28|18119.28|10
1632330420000|2021-09-22 17:07:00|18240.54|18120.54|18236.97|18116.97|18240.54|18120.54|18236.97|18116.97|10
1632330430000|2021-09-22 17:07:10|18237.15|18117.15|18234.89|18114.89|18237.15|18117.15|18234.89|18114.89|10
1632330440000|2021-09-22 17:07:20|18233.55|18113.55|18239.24|18119.24|18241.44|18121.44|18233.55|18113.55|10
1632330450000|2021-09-22 17:07:30|18238.17|18118.17|18232.2|18112.2|18240.2|18120.2|18232.05|18112.05|10
1632330460000|2021-09-22 17:07:40|18231.21|18111.21|18226.82|18106.82|18231.21|18111.21|18226.82|18106.82|9
1632330470000|2021-09-22 17:07:50|18226.65|18106.65|18223.24|18103.24|18226.65|18106.65|18223.16|18103.16|10
1632330480000|2021-09-22 17:08:00|18222.63|18102.63|18221.41|18101.41|18223.11|18103.11|18220.7|18100.7|10
1632330490000|2021-09-22 17:08:10|18221.5|18101.5|18223.71|18103.71|18223.71|18103.71|18221.11|18101.11|10
1632330500000|2021-09-22 17:08:20|18223.64|18103.64|18224.71|18104.71|18224.72|18104.72|18223.64|18103.64|10
1632330510000|2021-09-22 17:08:30|18225.96|18105.96|18228.66|18108.66|18228.77|18108.77|18225.9|18105.9|10
1632330520000|2021-09-22 17:08:40|18228.38|18108.38|18227.94|18107.94|18228.41|18108.41|18227.59|18107.59|10
1632330530000|2021-09-22 17:08:50|18227.9|18107.9|18229.15|18109.15|18229.37|18109.37|18227.44|18107.44|10
1632330540000|2021-09-22 17:09:00|18229.38|18109.38|18229.41|18109.41|18231.26|18111.26|18229.21|18109.21|10
1632330550000|2021-09-22 17:09:10|18228.99|18108.99|18227.92|18107.92|18229.17|18109.17|18227.92|18107.92|10
1632330560000|2021-09-22 17:09:20|18228.61|18108.61|18232.57|18112.57|18232.57|18112.57|18228.61|18108.61|10
1632330570000|2021-09-22 17:09:30|18232.13|18112.13|18236.24|18116.24|18237.02|18117.02|18232.05|18112.05|10
1632330580000|2021-09-22 17:09:40|18237.02|18117.02|18236.6|18116.6|18237.31|18117.31|18236.6|18116.6|10
1632330590000|2021-09-22 17:09:50|18237.22|18117.22|18238.05|18118.05|18238.05|18118.05|18236.62|18116.62|10
1632330600000|2021-09-22 17:10:00|18238.52|18118.52|18236.64|18116.64|18238.73|18118.73|18236.64|18116.64|10
1632330610000|2021-09-22 17:10:10|18235.81|18115.81|18234.01|18114.01|18235.81|18115.81|18232.73|18112.73|10
1632330620000|2021-09-22 17:10:20|18234.03|18114.03|18234.84|18114.84|18235.55|18115.55|18233.95|18113.95|10
1632330630000|2021-09-22 17:10:30|18234.83|18114.83|18236.29|18116.29|18236.35|18116.35|18234.83|18114.83|10
1632330640000|2021-09-22 17:10:40|18235.61|18115.61|18233.55|18113.55|18235.61|18115.61|18233.43|18113.43|10
1632330650000|2021-09-22 17:10:50|18234.36|18114.36|18232.82|18112.82|18234.36|18114.36|18232.82|18112.82|10
1632330660000|2021-09-22 17:11:00|18233.24|18113.24|18232.3|18112.3|18236.01|18116.01|18232.3|18112.3|10
1632330670000|2021-09-22 17:11:10|18231.03|18111.03|18220.55|18100.55|18231.03|18111.03|18220.55|18100.55|10
1632330680000|2021-09-22 17:11:20|18220.29|18100.29|18214.89|18094.89|18220.29|18100.29|18214.89|18094.89|10
1632330690000|2021-09-22 17:11:30|18214.65|18094.65|18211.48|18091.48|18214.65|18094.65|18211.11|18091.11|10
1632330700000|2021-09-22 17:11:40|18211.76|18091.76|18211.21|18091.21|18211.81|18091.81|18210.71|18090.71|10
1632330710000|2021-09-22 17:11:50|18210.97|18090.97|18215.18|18095.18|18215.18|18095.18|18210.97|18090.97|10
1632330720000|2021-09-22 17:12:00|18216.4|18096.4|18220.27|18100.27|18220.27|18100.27|18216.34|18096.34|10
1632330730000|2021-09-22 17:12:10|18220.5|18100.5|18215.54|18095.54|18220.5|18100.5|18215.54|18095.54|10
1632330740000|2021-09-22 17:12:20|18216.27|18096.27|18200.16|18080.16|18216.27|18096.27|18200.16|18080.16|10
1632330750000|2021-09-22 17:12:30|18199.88|18079.88|18189.04|18069.04|18199.88|18079.88|18189.04|18069.04|10
1632330760000|2021-09-22 17:12:40|18188.81|18068.81|18178.28|18058.28|18188.81|18068.81|18178.28|18058.28|10
1632330770000|2021-09-22 17:12:50|18180.08|18060.08|18175.52|18055.52|18180.08|18060.08|18175.33|18055.33|10
1632330780000|2021-09-22 17:13:00|18175.89|18055.89|18175.23|18055.23|18176.07|18056.07|18175.23|18055.23|10
1632330790000|2021-09-22 17:13:10|18175.54|18055.54|18176.52|18056.52|18176.63|18056.63|18175.54|18055.54|8
1632330800000|2021-09-22 17:13:20|18175.76|18055.76|18181.63|18061.63|18181.63|18061.63|18175.69|18055.69|10
1632330810000|2021-09-22 17:13:30|18181.92|18061.92|18185.65|18065.65|18185.65|18065.65|18181.92|18061.92|10
1632330820000|2021-09-22 17:13:40|18187.03|18067.03|18190.64|18070.64|18190.64|18070.64|18187.03|18067.03|9
1632330830000|2021-09-22 17:13:50|18191.31|18071.31|18191.45|18071.45|18191.82|18071.82|18190.17|18070.17|10
1632330840000|2021-09-22 17:14:00|18191.16|18071.16|18190.84|18070.84|18191.86|18071.86|18190.46|18070.46|10
1632330850000|2021-09-22 17:14:10|18189.81|18069.81|18197.02|18077.02|18197.02|18077.02|18188.75|18068.75|10
1632330860000|2021-09-22 17:14:20|18198.04|18078.04|18202.43|18082.43|18202.43|18082.43|18198.04|18078.04|10
1632330870000|2021-09-22 17:14:30|18203.07|18083.07|18206.9|18086.9|18206.9|18086.9|18203.07|18083.07|10
1632330880000|2021-09-22 17:14:40|18207.78|18087.78|18205.01|18085.01|18207.78|18087.78|18205.01|18085.01|10
1632330890000|2021-09-22 17:14:50|18204.78|18084.78|18200.53|18080.53|18204.78|18084.78|18200.53|18080.53|10
1632330900000|2021-09-22 17:15:00|18200.7|18080.7|18197.99|18077.99|18200.98|18080.98|18197.99|18077.99|10
1632330910000|2021-09-22 17:15:10|18198.35|18078.35|18193.54|18073.54|18198.35|18078.35|18193.32|18073.32|10
1632330920000|2021-09-22 17:15:20|18193.8|18073.8|18190.87|18070.87|18195.19|18075.19|18190.87|18070.87|9
1632330930000|2021-09-22 17:15:30|18190.22|18070.22|18187.43|18067.43|18190.22|18070.22|18186.98|18066.98|10
1632330940000|2021-09-22 17:15:40|18189.01|18069.01|18185.64|18065.64|18189.01|18069.01|18185.64|18065.64|9
1632330950000|2021-09-22 17:15:50|18185.13|18065.13|18185.41|18065.41|18185.99|18065.99|18185.13|18065.13|10
1632330960000|2021-09-22 17:16:00|18185.4|18065.4|18185.75|18065.75|18185.97|18065.97|18185.08|18065.08|9
1632330970000|2021-09-22 17:16:10|18185.57|18065.57|18186.9|18066.9|18187.02|18067.02|18185.57|18065.57|10
1632330980000|2021-09-22 17:16:20|18186.68|18066.68|18187.5|18067.5|18188.78|18068.78|18186.68|18066.68|9
1632330990000|2021-09-22 17:16:30|18187.32|18067.32|18173.91|18053.91|18187.32|18067.32|18173.91|18053.91|10
1632331000000|2021-09-22 17:16:40|18173.59|18053.59|18167.38|18047.38|18173.59|18053.59|18167.38|18047.38|10
1632331010000|2021-09-22 17:16:50|18167.26|18047.26|18162.09|18042.09|18167.26|18047.26|18160.92|18040.92|10
1632331020000|2021-09-22 17:17:00|18161.83|18041.83|18161.81|18041.81|18161.83|18041.83|18161.03|18041.03|10
1632331030000|2021-09-22 17:17:10|18161.22|18041.22|18153.43|18033.43|18161.22|18041.22|18153.43|18033.43|10
1632331040000|2021-09-22 17:17:20|18153.06|18033.06|18144.25|18024.25|18153.06|18033.06|18143.08|18023.08|9
1632331050000|2021-09-22 17:17:30|18144.77|18024.77|18137.94|18017.94|18144.77|18024.77|18137.94|18017.94|10
1632331060000|2021-09-22 17:17:40|18136.91|18016.91|18133.78|18013.78|18137.32|18017.32|18133.78|18013.78|10
1632331070000|2021-09-22 17:17:50|18132.93|18012.93|18132.19|18012.19|18133.25|18013.25|18132.19|18012.19|10
1632331080000|2021-09-22 17:18:00|18132.74|18012.74|18133.35|18013.35|18133.35|18013.35|18131.57|18011.57|10
1632331090000|2021-09-22 17:18:10|18133.91|18013.91|18138.11|18018.11|18138.11|18018.11|18133.65|18013.65|10
1632331100000|2021-09-22 17:18:20|18138.48|18018.48|18138|18018|18139.72|18019.72|18138|18018|10
1632331110000|2021-09-22 17:18:30|18137.38|18017.38|18136.62|18016.62|18137.38|18017.38|18135.45|18015.45|10
1632331120000|2021-09-22 17:18:40|18137.27|18017.27|18134.76|18014.76|18137.27|18017.27|18134.58|18014.58|10
1632331130000|2021-09-22 17:18:50|18135.19|18015.19|18136.45|18016.45|18136.5|18016.5|18135.19|18015.19|10
1632331140000|2021-09-22 17:19:00|18136.47|18016.47|18137.13|18017.13|18137.43|18017.43|18135.82|18015.82|10
1632331150000|2021-09-22 17:19:10|18136.94|18016.94|18139.15|18019.15|18139.15|18019.15|18136.55|18016.55|9
1632331160000|2021-09-22 17:19:20|18138.77|18018.77|18140.5|18020.5|18140.5|18020.5|18138.77|18018.77|9
1632331170000|2021-09-22 17:19:30|18140.8|18020.8|18138.78|18018.78|18140.8|18020.8|18138.67|18018.67|10
1632331180000|2021-09-22 17:19:40|18138.65|18018.65|18138.34|18018.34|18138.67|18018.67|18138.24|18018.24|9
1632331190000|2021-09-22 17:19:50|18138.26|18018.26|18137.25|18017.25|18138.28|18018.28|18137.23|18017.23|10
1632331200000|2021-09-22 17:20:00|18137.27|18017.27|18135.93|18015.93|18137.41|18017.41|18135.75|18015.75|10
1632331210000|2021-09-22 17:20:10|18136.47|18016.47|18134.47|18014.47|18136.47|18016.47|18134.47|18014.47|10
1632331220000|2021-09-22 17:20:20|18134.32|18014.32|18128.24|18008.24|18134.39|18014.39|18128.24|18008.24|10
1632331230000|2021-09-22 17:20:30|18127.81|18007.81|18112.5|17992.5|18127.81|18007.81|18112.5|17992.5|9
1632331240000|2021-09-22 17:20:40|18107.05|17987.05|18097.11|17977.11|18108.16|17988.16|18097.11|17977.11|10
1632331250000|2021-09-22 17:20:50|18097.3|17977.3|18088.79|17968.79|18097.3|17977.3|18088.57|17968.57|10
1632331260000|2021-09-22 17:21:00|18089.15|17969.15|18099.97|17979.97|18099.97|17979.97|18088.54|17968.54|10
1632331270000|2021-09-22 17:21:10|18101.33|17981.33|18105.49|17985.49|18105.49|17985.49|18101.33|17981.33|10
1632331280000|2021-09-22 17:21:20|18105.59|17985.59|18111.77|17991.77|18111.77|17991.77|18105.59|17985.59|10
1632331290000|2021-09-22 17:21:30|18112.1|17992.1|18112.09|17992.09|18113.76|17993.76|18112.09|17992.09|10
1632331300000|2021-09-22 17:21:40|18112.06|17992.06|18105.71|17985.71|18112.06|17992.06|18105.71|17985.71|10
1632331310000|2021-09-22 17:21:50|18105.1|17985.1|18102|17982|18105.1|17985.1|18102|17982|10
1632331320000|2021-09-22 17:22:00|18102.97|17982.97|18101.53|17981.53|18103.33|17983.33|18101.15|17981.15|10
1632331330000|2021-09-22 17:22:10|18101.85|17981.85|18098.1|17978.1|18101.85|17981.85|18098.1|17978.1|10
1632331340000|2021-09-22 17:22:20|18097.64|17977.64|18097.12|17977.12|18097.69|17977.69|18096.55|17976.55|10
1632331350000|2021-09-22 17:22:30|18097.9|17977.9|18096.82|17976.82|18097.9|17977.9|18096.72|17976.72|10
1632331360000|2021-09-22 17:22:40|18096.84|17976.84|18098.28|17978.28|18098.28|17978.28|18096.81|17976.81|10
1632331370000|2021-09-22 17:22:50|18098.66|17978.66|18099.8|17979.8|18099.8|17979.8|18097.96|17977.96|10
1632331380000|2021-09-22 17:23:00|18100.26|17980.26|18096.02|17976.02|18100.33|17980.33|18095.55|17975.55|10
1632331390000|2021-09-22 17:23:10|18096.3|17976.3|18090.89|17970.89|18096.3|17976.3|18090.89|17970.89|10
1632331400000|2021-09-22 17:23:20|18091.61|17971.61|18088.67|17968.67|18091.61|17971.61|18088.07|17968.07|10
1632331410000|2021-09-22 17:23:30|18088.11|17968.11|18085.04|17965.04|18088.11|17968.11|18085.04|17965.04|10
1632331420000|2021-09-22 17:23:40|18085.67|17965.67|18084.96|17964.96|18086.63|17966.63|18084.96|17964.96|10
1632331430000|2021-09-22 17:23:50|18085.26|17965.26|18083.95|17963.95|18085.26|17965.26|18083.08|17963.08|10
1632331440000|2021-09-22 17:24:00|18083.81|17963.81|18080.65|17960.65|18084.13|17964.13|18080.65|17960.65|10
1632331450000|2021-09-22 17:24:10|18080.76|17960.76|18078.33|17958.33|18080.76|17960.76|18078.3|17958.3|10
1632331460000|2021-09-22 17:24:20|18078.75|17958.75|18079.64|17959.64|18079.86|17959.86|18078.69|17958.69|10
1632331470000|2021-09-22 17:24:30|18079.83|17959.83|18073.88|17953.88|18079.83|17959.83|18073.88|17953.88|10
1632331480000|2021-09-22 17:24:40|18073.45|17953.45|18072.77|17952.77|18074.25|17954.25|18072.54|17952.54|10
1632331490000|2021-09-22 17:24:50|18072.62|17952.62|18059.77|17939.77|18072.62|17952.62|18059.77|17939.77|10
1632331500000|2021-09-22 17:25:00|18059.07|17939.07|18053.54|17933.54|18060.21|17940.21|18053.32|17933.32|10
1632331510000|2021-09-22 17:25:10|18054.21|17934.21|18056.07|17936.07|18056.07|17936.07|18052.8|17932.8|10
1632331520000|2021-09-22 17:25:20|18056.41|17936.41|18055.43|17935.43|18056.69|17936.69|18054.74|17934.74|10
1632331530000|2021-09-22 17:25:30|18055.32|17935.32|18059.58|17939.58|18059.58|17939.58|18055.21|17935.21|10
1632331540000|2021-09-22 17:25:40|18060.86|17940.86|18067.85|17947.85|18067.85|17947.85|18060.62|17940.62|10
1632331550000|2021-09-22 17:25:50|18068.96|17948.96|18073.62|17953.62|18073.62|17953.62|18068.94|17948.94|10
1632331560000|2021-09-22 17:26:00|18073.17|17953.17|18077.84|17957.84|18077.84|17957.84|18073.17|17953.17|10
1632331570000|2021-09-22 17:26:10|18078.21|17958.21|18079.99|17959.99|18079.99|17959.99|18077.74|17957.74|10
1632331580000|2021-09-22 17:26:20|18080.3|17960.3|18082.87|17962.87|18082.87|17962.87|18079.71|17959.71|10
1632331590000|2021-09-22 17:26:30|18082.26|17962.26|18077.75|17957.75|18083.11|17963.11|18077.75|17957.75|10
1632331600000|2021-09-22 17:26:40|18077.01|17957.01|18073.19|17953.19|18077.09|17957.09|18072.82|17952.82|10
1632331610000|2021-09-22 17:26:50|18072.64|17952.64|18071.05|17951.05|18072.64|17952.64|18070.69|17950.69|10
1632331620000|2021-09-22 17:27:00|18071.28|17951.28|18071.23|17951.23|18072.45|17952.45|18071.23|17951.23|10
1632331630000|2021-09-22 17:27:10|18071.42|17951.42|18072.78|17952.78|18072.79|17952.79|18071.19|17951.19|9
1632331640000|2021-09-22 17:27:20|18076.82|17956.82|18081.88|17961.88|18081.88|17961.88|18076.16|17956.16|9
1632331650000|2021-09-22 17:27:30|18082.55|17962.55|18084.4|17964.4|18084.4|17964.4|18082.55|17962.55|7
1632331660000|2021-09-22 17:27:40|18084.36|17964.36|18085.28|17965.28|18085.77|17965.77|18084.22|17964.22|10
1632331670000|2021-09-22 17:27:50|18085.24|17965.24|18090.4|17970.4|18090.4|17970.4|18085.24|17965.24|10
1632331680000|2021-09-22 17:28:00|18091.21|17971.21|18097.35|17977.35|18097.35|17977.35|18091.21|17971.21|9
1632331690000|2021-09-22 17:28:10|18097.67|17977.67|18099.56|17979.56|18100.16|17980.16|18097.04|17977.04|10
1632331700000|2021-09-22 17:28:20|18099.57|17979.57|18104.12|17984.12|18104.12|17984.12|18099.57|17979.57|10
1632331710000|2021-09-22 17:28:30|18103.85|17983.85|18114.34|17994.34|18114.34|17994.34|18103.54|17983.54|10
1632331720000|2021-09-22 17:28:40|18115.04|17995.04|18111.79|17991.79|18117.4|17997.4|18111.79|17991.79|10
1632331730000|2021-09-22 17:28:50|18111.42|17991.42|18107.54|17987.54|18112.58|17992.58|18107.54|17987.54|10
1632331740000|2021-09-22 17:29:00|18107.22|17987.22|18104.16|17984.16|18107.28|17987.28|18104|17984|10
1632331750000|2021-09-22 17:29:10|18103.36|17983.36|18103.03|17983.03|18103.66|17983.66|18102.99|17982.99|10
1632331760000|2021-09-22 17:29:20|18103.34|17983.34|18105.05|17985.05|18105.41|17985.41|18103.34|17983.34|10
1632331770000|2021-09-22 17:29:30|18104.69|17984.69|18107.41|17987.41|18107.41|17987.41|18104.69|17984.69|9
1632331780000|2021-09-22 17:29:40|18106.75|17986.75|18109.59|17989.59|18110.81|17990.81|18106.75|17986.75|10
1632331790000|2021-09-22 17:29:50|18109.75|17989.75|18111.33|17991.33|18111.48|17991.48|18108.4|17988.4|10
1632331800000|2021-09-22 17:30:00|18112.09|17992.09|18110.87|17990.87|18112.09|17992.09|18110.87|17990.87|10
1632331810000|2021-09-22 17:30:10|18110.63|17990.63|18105.93|17985.93|18110.63|17990.63|18105.93|17985.93|10
1632331820000|2021-09-22 17:30:20|18106.11|17986.11|18111|17991|18111|17991|18106.11|17986.11|10
1632331830000|2021-09-22 17:30:30|18111.58|17991.58|18115.85|17995.85|18115.85|17995.85|18111.58|17991.58|10
1632331840000|2021-09-22 17:30:40|18115.5|17995.5|18116.64|17996.64|18116.64|17996.64|18115.36|17995.36|10
1632331850000|2021-09-22 17:30:50|18117.26|17997.26|18118.91|17998.91|18118.91|17998.91|18117.26|17997.26|9
1632331860000|2021-09-22 17:31:00|18118.46|17998.46|18119.18|17999.18|18119.2|17999.2|18118.46|17998.46|9
1632331870000|2021-09-22 17:31:10|18119.4|17999.4|18121|18001|18121|18001|18119.36|17999.36|10
1632331880000|2021-09-22 17:31:20|18121.51|18001.51|18122.02|18002.02|18122.28|18002.28|18121.2|18001.2|10
1632331890000|2021-09-22 17:31:30|18121.92|18001.92|18122.51|18002.51|18122.59|18002.59|18121.88|18001.88|10
1632331900000|2021-09-22 17:31:40|18122.63|18002.63|18125.61|18005.61|18125.7|18005.7|18122.63|18002.63|10
1632331910000|2021-09-22 17:31:50|18126.89|18006.89|18125.68|18005.68|18126.89|18006.89|18125.68|18005.68|10
1632331920000|2021-09-22 17:32:00|18125.7|18005.7|18126.57|18006.57|18126.76|18006.76|18125.53|18005.53|10
1632331930000|2021-09-22 17:32:10|18126.34|18006.34|18127.65|18007.65|18127.7|18007.7|18126.34|18006.34|9
1632331940000|2021-09-22 17:32:20|18127.85|18007.85|18131.07|18011.07|18131.2|18011.2|18127.85|18007.85|10
1632331950000|2021-09-22 17:32:30|18131.48|18011.48|18133.36|18013.36|18133.36|18013.36|18131.48|18011.48|10
1632331960000|2021-09-22 17:32:40|18133.09|18013.09|18133.6|18013.6|18133.6|18013.6|18132.47|18012.47|10
1632331970000|2021-09-22 17:32:50|18134.13|18014.13|18138.29|18018.29|18138.29|18018.29|18134.13|18014.13|10
1632331980000|2021-09-22 17:33:00|18138.28|18018.28|18145.96|18025.96|18145.96|18025.96|18138.28|18018.28|10
1632331990000|2021-09-22 17:33:10|18145.61|18025.61|18146.45|18026.45|18146.8|18026.8|18145.42|18025.42|10
1632332000000|2021-09-22 17:33:20|18147.46|18027.46|18147.42|18027.42|18148.74|18028.74|18147.42|18027.42|10
1632332010000|2021-09-22 17:33:30|18147.38|18027.38|18149.86|18029.86|18149.86|18029.86|18145.63|18025.63|10
1632332020000|2021-09-22 17:33:40|18149.12|18029.12|18150.3|18030.3|18151.26|18031.26|18149.12|18029.12|10
1632332030000|2021-09-22 17:33:50|18150.2|18030.2|18148.39|18028.39|18150.2|18030.2|18147.79|18027.79|10
1632332040000|2021-09-22 17:34:00|18147.49|18027.49|18146.94|18026.94|18148.35|18028.35|18146.84|18026.84|10
1632332050000|2021-09-22 17:34:10|18147.57|18027.57|18145.47|18025.47|18147.57|18027.57|18145.37|18025.37|9
1632332060000|2021-09-22 17:34:20|18144.68|18024.68|18147.01|18027.01|18147.01|18027.01|18144.68|18024.68|10
1632332070000|2021-09-22 17:34:30|18146.65|18026.65|18148.32|18028.32|18148.32|18028.32|18146.48|18026.48|10
1632332080000|2021-09-22 17:34:40|18149.03|18029.03|18147.4|18027.4|18149.03|18029.03|18147.32|18027.32|10
1632332090000|2021-09-22 17:34:50|18146.97|18026.97|18143.24|18023.24|18146.97|18026.97|18142.88|18022.88|10
1632332100000|2021-09-22 17:35:00|18143.4|18023.4|18138.48|18018.48|18143.4|18023.4|18138.48|18018.48|10
1632332110000|2021-09-22 17:35:10|18138.42|18018.42|18134.83|18014.83|18138.42|18018.42|18134.83|18014.83|10
1632332120000|2021-09-22 17:35:20|18134.07|18014.07|18134.59|18014.59|18135.48|18015.48|18134.07|18014.07|10
1632332130000|2021-09-22 17:35:30|18134.72|18014.72|18136.84|18016.84|18136.84|18016.84|18134.72|18014.72|10
1632332140000|2021-09-22 17:35:40|18136.93|18016.93|18134.8|18014.8|18137.62|18017.62|18134.43|18014.43|10
1632332150000|2021-09-22 17:35:50|18134.92|18014.92|18129.83|18009.83|18134.92|18014.92|18129.78|18009.78|10
1632332160000|2021-09-22 17:36:00|18129.39|18009.39|18127.5|18007.5|18129.5|18009.5|18127.5|18007.5|10
1632332170000|2021-09-22 17:36:10|18127.45|18007.45|18125.8|18005.8|18127.45|18007.45|18124.53|18004.53|10
1632332180000|2021-09-22 17:36:20|18126.76|18006.76|18131.56|18011.56|18131.56|18011.56|18126.76|18006.76|10
1632332190000|2021-09-22 17:36:30|18132.74|18012.74|18139.46|18019.46|18139.46|18019.46|18132.74|18012.74|9
1632332200000|2021-09-22 17:36:40|18139.68|18019.68|18141.17|18021.17|18141.5|18021.5|18139.68|18019.68|10
1632332210000|2021-09-22 17:36:50|18141.35|18021.35|18138.13|18018.13|18141.35|18021.35|18137.84|18017.84|10
1632332220000|2021-09-22 17:37:00|18136.78|18016.78|18137.96|18017.96|18138.02|18018.02|18136.78|18016.78|10
1632332230000|2021-09-22 17:37:10|18136.97|18016.97|18133.47|18013.47|18136.97|18016.97|18133.47|18013.47|10
1632332240000|2021-09-22 17:37:20|18132.5|18012.5|18139.39|18019.39|18139.39|18019.39|18132.5|18012.5|10
1632332250000|2021-09-22 17:37:30|18140.85|18020.85|18156.87|18036.87|18156.87|18036.87|18140.85|18020.85|10
1632332260000|2021-09-22 17:37:40|18159.34|18039.34|18166.58|18046.58|18166.66|18046.66|18159.34|18039.34|10
1632332270000|2021-09-22 17:37:50|18166.56|18046.56|18170.6|18050.6|18170.77|18050.77|18166.34|18046.34|10
1632332280000|2021-09-22 17:38:00|18170.17|18050.17|18168.85|18048.85|18170.17|18050.17|18168.85|18048.85|10
1632332290000|2021-09-22 17:38:10|18169.29|18049.29|18170.3|18050.3|18170.3|18050.3|18169.29|18049.29|10
1632332300000|2021-09-22 17:38:20|18171.52|18051.52|18170.06|18050.06|18172.01|18052.01|18169.32|18049.32|10
1632332310000|2021-09-22 17:38:30|18170.38|18050.38|18175.63|18055.63|18175.65|18055.65|18170.38|18050.38|10
1632332320000|2021-09-22 17:38:40|18176.72|18056.72|18178.65|18058.65|18178.65|18058.65|18176.63|18056.63|10
1632332330000|2021-09-22 17:38:50|18178.85|18058.85|18176.55|18056.55|18178.85|18058.85|18176.55|18056.55|10
1632332340000|2021-09-22 17:39:00|18175.53|18055.53|18174.9|18054.9|18176.16|18056.16|18174.52|18054.52|10
1632332350000|2021-09-22 17:39:10|18175.69|18055.69|18177.15|18057.15|18177.35|18057.35|18175.69|18055.69|10
1632332360000|2021-09-22 17:39:20|18178.41|18058.41|18184.46|18064.46|18184.46|18064.46|18178|18058|10
1632332370000|2021-09-22 17:39:30|18185.35|18065.35|18188.03|18068.03|18188.03|18068.03|18185.35|18065.35|10
1632332380000|2021-09-22 17:39:40|18187.59|18067.59|18189.19|18069.19|18189.3|18069.3|18187.59|18067.59|10
1632332390000|2021-09-22 17:39:50|18189.33|18069.33|18190.36|18070.36|18190.36|18070.36|18187.96|18067.96|10
1632332400000|2021-09-22 17:40:00|18190.64|18070.64|18192.4|18072.4|18192.4|18072.4|18190.64|18070.64|10
1632332410000|2021-09-22 17:40:10|18192.27|18072.27|18191.86|18071.86|18193.24|18073.24|18191.86|18071.86|10
1632332420000|2021-09-22 17:40:20|18192.22|18072.22|18191.73|18071.73|18192.66|18072.66|18190.69|18070.69|10
1632332430000|2021-09-22 17:40:30|18191.95|18071.95|18190.56|18070.56|18191.95|18071.95|18190.56|18070.56|10
1632332440000|2021-09-22 17:40:40|18190.55|18070.55|18186.53|18066.53|18190.95|18070.95|18186.53|18066.53|10
1632332450000|2021-09-22 17:40:50|18186.07|18066.07|18178.46|18058.46|18186.22|18066.22|18178.46|18058.46|10
1632332460000|2021-09-22 17:41:00|18178.57|18058.57|18178.37|18058.37|18179.45|18059.45|18178.3|18058.3|10
1632332470000|2021-09-22 17:41:10|18178.29|18058.29|18178.26|18058.26|18178.29|18058.29|18177.61|18057.61|9
1632332480000|2021-09-22 17:41:20|18179.01|18059.01|18178.6|18058.6|18179.01|18059.01|18177.74|18057.74|9
1632332490000|2021-09-22 17:41:30|18178.38|18058.38|18178.87|18058.87|18179.38|18059.38|18178.38|18058.38|10
1632332500000|2021-09-22 17:41:40|18178.55|18058.55|18180.28|18060.28|18180.57|18060.57|18178.47|18058.47|9
1632332510000|2021-09-22 17:41:50|18179.37|18059.37|18175.85|18055.85|18179.37|18059.37|18175.85|18055.85|10
1632332520000|2021-09-22 17:42:00|18175.36|18055.36|18171.3|18051.3|18175.36|18055.36|18171.3|18051.3|10
1632332530000|2021-09-22 17:42:10|18170.37|18050.37|18166.85|18046.85|18170.37|18050.37|18166.52|18046.52|10
1632332540000|2021-09-22 17:42:20|18167.72|18047.72|18168.35|18048.35|18169.34|18049.34|18167.72|18047.72|10
1632332550000|2021-09-22 17:42:30|18168.91|18048.91|18165.24|18045.24|18168.91|18048.91|18165.24|18045.24|10
1632332560000|2021-09-22 17:42:40|18165.47|18045.47|18166.09|18046.09|18166.09|18046.09|18165.14|18045.14|9
1632332570000|2021-09-22 17:42:50|18165.35|18045.35|18166.17|18046.17|18166.17|18046.17|18165.05|18045.05|10
1632332580000|2021-09-22 17:43:00|18166.38|18046.38|18168.96|18048.96|18168.96|18048.96|18166.29|18046.29|10
1632332590000|2021-09-22 17:43:10|18169.13|18049.13|18169.16|18049.16|18169.16|18049.16|18168.15|18048.15|8
1632332600000|2021-09-22 17:43:20|18169.65|18049.65|18173.47|18053.47|18173.89|18053.89|18169.65|18049.65|10
1632332610000|2021-09-22 17:43:30|18173.92|18053.92|18176.39|18056.39|18176.45|18056.45|18173.82|18053.82|8
1632332620000|2021-09-22 17:43:40|18176.61|18056.61|18177.46|18057.46|18177.46|18057.46|18176.29|18056.29|9
1632332630000|2021-09-22 17:43:50|18177.91|18057.91|18177.93|18057.93|18178.13|18058.13|18177.67|18057.67|8
1632332640000|2021-09-22 17:44:00|18177.24|18057.24|18177.39|18057.39|18177.71|18057.71|18177.24|18057.24|9
1632332650000|2021-09-22 17:44:10|18177.81|18057.81|18177.82|18057.82|18178.46|18058.46|18177.81|18057.81|10
1632332660000|2021-09-22 17:44:20|18177.74|18057.74|18174.77|18054.77|18177.96|18057.96|18174.77|18054.77|9
1632332670000|2021-09-22 17:44:30|18171.9|18051.9|18168.52|18048.52|18171.9|18051.9|18168.52|18048.52|10
1632332680000|2021-09-22 17:44:40|18167.14|18047.14|18166.13|18046.13|18167.26|18047.26|18165.46|18045.46|10
1632332690000|2021-09-22 17:44:50|18166.39|18046.39|18165.52|18045.52|18166.65|18046.65|18165.52|18045.52|9
1632332700000|2021-09-22 17:45:00|18164.47|18044.47|18164.33|18044.33|18164.62|18044.62|18163.69|18043.69|9
1632332710000|2021-09-22 17:45:10|18164.47|18044.47|18166.46|18046.46|18166.46|18046.46|18164.12|18044.12|9
1632332720000|2021-09-22 17:45:20|18167.03|18047.03|18169.81|18049.81|18169.81|18049.81|18167.02|18047.02|10
1632332730000|2021-09-22 17:45:30|18170.64|18050.64|18170.57|18050.57|18171.46|18051.46|18170.07|18050.07|10
1632332740000|2021-09-22 17:45:40|18170.9|18050.9|18171.39|18051.39|18171.74|18051.74|18170.9|18050.9|10
1632332750000|2021-09-22 17:45:50|18171.19|18051.19|18173.14|18053.14|18173.14|18053.14|18171.19|18051.19|10
1632332760000|2021-09-22 17:46:00|18173.64|18053.64|18178.35|18058.35|18178.52|18058.52|18173.64|18053.64|9
1632332770000|2021-09-22 17:46:10|18178.82|18058.82|18178.51|18058.51|18179.11|18059.11|18178.51|18058.51|10
1632332780000|2021-09-22 17:46:20|18179.34|18059.34|18182.39|18062.39|18182.39|18062.39|18177.74|18057.74|10
1632332790000|2021-09-22 17:46:30|18183.89|18063.89|18186.49|18066.49|18186.49|18066.49|18183.89|18063.89|10
1632332800000|2021-09-22 17:46:40|18187.43|18067.43|18189.27|18069.27|18189.48|18069.48|18187.43|18067.43|9
1632332810000|2021-09-22 17:46:50|18189.48|18069.48|18190.43|18070.43|18190.71|18070.71|18189.48|18069.48|9
1632332820000|2021-09-22 17:47:00|18189.8|18069.8|18192.66|18072.66|18193.33|18073.33|18189.27|18069.27|10
1632332830000|2021-09-22 17:47:10|18193.54|18073.54|18199.46|18079.46|18199.63|18079.63|18193.54|18073.54|10
1632332840000|2021-09-22 17:47:20|18199.62|18079.62|18204.54|18084.54|18204.59|18084.59|18199.62|18079.62|10
1632332850000|2021-09-22 17:47:30|18204.92|18084.92|18207.4|18087.4|18207.61|18087.61|18204.92|18084.92|10
1632332860000|2021-09-22 17:47:40|18207.77|18087.77|18205.61|18085.61|18208.25|18088.25|18205.5|18085.5|10
1632332870000|2021-09-22 17:47:50|18205.25|18085.25|18208.58|18088.58|18208.84|18088.84|18205.25|18085.25|10
1632332880000|2021-09-22 17:48:00|18208.27|18088.27|18209.06|18089.06|18209.19|18089.19|18208.06|18088.06|10
1632332890000|2021-09-22 17:48:10|18208.65|18088.65|18214.3|18094.3|18214.48|18094.48|18208.65|18088.65|10
1632332900000|2021-09-22 17:48:20|18214.99|18094.99|18215.72|18095.72|18216.95|18096.95|18214.99|18094.99|10
1632332910000|2021-09-22 17:48:30|18215.92|18095.92|18217.21|18097.21|18217.68|18097.68|18215.92|18095.92|10
1632332920000|2021-09-22 17:48:40|18216.51|18096.51|18216.11|18096.11|18216.93|18096.93|18216.11|18096.11|9
1632332930000|2021-09-22 17:48:50|18216.1|18096.1|18218.95|18098.95|18219.3|18099.3|18215.87|18095.87|10
1632332940000|2021-09-22 17:49:00|18219.2|18099.2|18219.66|18099.66|18220.18|18100.18|18219.2|18099.2|10
1632332950000|2021-09-22 17:49:10|18219.99|18099.99|18220.86|18100.86|18222.04|18102.04|18219.99|18099.99|10
1632332960000|2021-09-22 17:49:20|18219.96|18099.96|18214.71|18094.71|18219.96|18099.96|18214.71|18094.71|10
1632332970000|2021-09-22 17:49:30|18214.4|18094.4|18213.14|18093.14|18214.56|18094.56|18213.14|18093.14|9
1632332980000|2021-09-22 17:49:40|18214.15|18094.15|18219.02|18099.02|18219.02|18099.02|18214.15|18094.15|10
1632332990000|2021-09-22 17:49:50|18219.46|18099.46|18227.33|18107.33|18227.33|18107.33|18219.46|18099.46|10
1632333000000|2021-09-22 17:50:00|18228.14|18108.14|18232.04|18112.04|18232.37|18112.37|18228.14|18108.14|10
1632333010000|2021-09-22 17:50:10|18232.27|18112.27|18234.42|18114.42|18234.42|18114.42|18232.27|18112.27|10
1632333020000|2021-09-22 17:50:20|18233.57|18113.57|18231.63|18111.63|18234.45|18114.45|18231.63|18111.63|10
1632333030000|2021-09-22 17:50:30|18231.4|18111.4|18227.78|18107.78|18231.4|18111.4|18227.78|18107.78|10
1632333040000|2021-09-22 17:50:40|18227.74|18107.74|18228.77|18108.77|18229.49|18109.49|18227.17|18107.17|10
1632333050000|2021-09-22 17:50:50|18228.88|18108.88|18227.29|18107.29|18228.98|18108.98|18227.29|18107.29|10
1632333060000|2021-09-22 17:51:00|18226.86|18106.86|18226.65|18106.65|18226.96|18106.96|18226.44|18106.44|10
1632333070000|2021-09-22 17:51:10|18226.64|18106.64|18225.83|18105.83|18226.88|18106.88|18225.61|18105.61|10
1632333080000|2021-09-22 17:51:20|18225.78|18105.78|18224.9|18104.9|18225.93|18105.93|18224.52|18104.52|9
1632333090000|2021-09-22 17:51:30|18224.45|18104.45|18223.33|18103.33|18224.53|18104.53|18223.17|18103.17|10
1632333100000|2021-09-22 17:51:40|18223.1|18103.1|18219.07|18099.07|18223.1|18103.1|18218.91|18098.91|10
1632333110000|2021-09-22 17:51:50|18219.13|18099.13|18220.58|18100.58|18221.05|18101.05|18219.13|18099.13|10
1632333120000|2021-09-22 17:52:00|18220.89|18100.89|18215.36|18095.36|18221.48|18101.48|18215.36|18095.36|10
1632333130000|2021-09-22 17:52:10|18214.54|18094.54|18211.59|18091.59|18214.54|18094.54|18211.59|18091.59|10
1632333140000|2021-09-22 17:52:20|18211.45|18091.45|18210.85|18090.85|18211.66|18091.66|18210.75|18090.75|9
1632333150000|2021-09-22 17:52:30|18210.86|18090.86|18212.47|18092.47|18212.6|18092.6|18210.86|18090.86|10
1632333160000|2021-09-22 17:52:40|18212.31|18092.31|18213.48|18093.48|18214.15|18094.15|18212.31|18092.31|10
1632333170000|2021-09-22 17:52:50|18212.45|18092.45|18209.69|18089.69|18212.45|18092.45|18209.69|18089.69|9
1632333180000|2021-09-22 17:53:00|18209.54|18089.54|18208.97|18088.97|18209.63|18089.63|18208.86|18088.86|7
1632333190000|2021-09-22 17:53:10|18207.94|18087.94|18208.41|18088.41|18208.54|18088.54|18207.57|18087.57|9
1632333200000|2021-09-22 17:53:20|18208.29|18088.29|18208.81|18088.81|18208.81|18088.81|18207.55|18087.55|9
1632333210000|2021-09-22 17:53:30|18208.41|18088.41|18211.78|18091.78|18211.85|18091.85|18206.75|18086.75|10
1632333220000|2021-09-22 17:53:40|18211.95|18091.95|18213.05|18093.05|18213.32|18093.32|18211.95|18091.95|10
1632333230000|2021-09-22 17:53:50|18213.22|18093.22|18215.74|18095.74|18215.74|18095.74|18213.22|18093.22|10
1632333240000|2021-09-22 17:54:00|18215.53|18095.53|18212.1|18092.1|18215.53|18095.53|18212.1|18092.1|9
1632333250000|2021-09-22 17:54:10|18211.66|18091.66|18208.7|18088.7|18211.66|18091.66|18208.7|18088.7|8
1632333260000|2021-09-22 17:54:20|18208.1|18088.1|18205.56|18085.56|18208.1|18088.1|18205.54|18085.54|10
1632333270000|2021-09-22 17:54:30|18205.3|18085.3|18203.4|18083.4|18205.3|18085.3|18203.4|18083.4|9
1632333280000|2021-09-22 17:54:40|18203.39|18083.39|18205.6|18085.6|18205.78|18085.78|18203.39|18083.39|9
1632333290000|2021-09-22 17:54:50|18205.15|18085.15|18203.15|18083.15|18205.15|18085.15|18203.15|18083.15|10
1632333300000|2021-09-22 17:55:00|18202.84|18082.84|18202.6|18082.6|18202.84|18082.84|18201.86|18081.86|10
1632333310000|2021-09-22 17:55:10|18202.08|18082.08|18205.28|18085.28|18205.28|18085.28|18202.08|18082.08|10
1632333320000|2021-09-22 17:55:20|18205.12|18085.12|18206.04|18086.04|18206.16|18086.16|18204.42|18084.42|10
1632333330000|2021-09-22 17:55:30|18206.52|18086.52|18201.54|18081.54|18206.82|18086.82|18201.54|18081.54|10
1632333340000|2021-09-22 17:55:40|18199.58|18079.58|18187.68|18067.68|18199.58|18079.58|18187.68|18067.68|10
1632333350000|2021-09-22 17:55:50|18187.56|18067.56|18178.87|18058.87|18187.56|18067.56|18178.87|18058.87|10
1632333360000|2021-09-22 17:56:00|18179.27|18059.27|18179.84|18059.84|18180.13|18060.13|18179.17|18059.17|9
1632333370000|2021-09-22 17:56:10|18179.92|18059.92|18176.94|18056.94|18179.92|18059.92|18176.94|18056.94|10
1632333380000|2021-09-22 17:56:20|18176.29|18056.29|18175.45|18055.45|18176.29|18056.29|18175.09|18055.09|10
1632333390000|2021-09-22 17:56:30|18175.7|18055.7|18174.56|18054.56|18176.57|18056.57|18174.56|18054.56|10
1632333400000|2021-09-22 17:56:40|18174.37|18054.37|18175.24|18055.24|18176.2|18056.2|18174.37|18054.37|10
1632333410000|2021-09-22 17:56:50|18174.3|18054.3|18171.4|18051.4|18174.3|18054.3|18171.21|18051.21|10
1632333420000|2021-09-22 17:57:00|18170.61|18050.61|18165.02|18045.02|18170.77|18050.77|18165.02|18045.02|10
1632333430000|2021-09-22 17:57:10|18164.54|18044.54|18163.13|18043.13|18164.54|18044.54|18162.49|18042.49|10
1632333440000|2021-09-22 17:57:20|18163.97|18043.97|18163.85|18043.85|18164.92|18044.92|18163.85|18043.85|10
1632333450000|2021-09-22 17:57:30|18163.73|18043.73|18165.31|18045.31|18165.57|18045.57|18163.73|18043.73|10
1632333460000|2021-09-22 17:57:40|18165.17|18045.17|18164.53|18044.53|18165.63|18045.63|18164.24|18044.24|10
1632333470000|2021-09-22 17:57:50|18164.44|18044.44|18164.12|18044.12|18164.44|18044.44|18163.89|18043.89|9
1632333480000|2021-09-22 17:58:00|18164.34|18044.34|18162.96|18042.96|18164.45|18044.45|18162.96|18042.96|9
1632333490000|2021-09-22 17:58:10|18162.87|18042.87|18158.85|18038.85|18162.87|18042.87|18157.62|18037.62|10
1632333500000|2021-09-22 17:58:20|18158.91|18038.91|18162.65|18042.65|18162.65|18042.65|18158.91|18038.91|9
1632333510000|2021-09-22 17:58:30|18164.46|18044.46|18166.5|18046.5|18166.69|18046.69|18164.46|18044.46|10
1632333520000|2021-09-22 17:58:40|18167.39|18047.39|18166.21|18046.21|18167.39|18047.39|18166.21|18046.21|9
1632333530000|2021-09-22 17:58:50|18166.92|18046.92|18165.53|18045.53|18166.92|18046.92|18165.53|18045.53|10
1632333540000|2021-09-22 17:59:00|18164.69|18044.69|18163.4|18043.4|18164.69|18044.69|18163.38|18043.38|9
1632333550000|2021-09-22 17:59:10|18163.15|18043.15|18163.41|18043.41|18164.03|18044.03|18162.78|18042.78|10
1632333560000|2021-09-22 17:59:20|18163.6|18043.6|18160.58|18040.58|18163.6|18043.6|18160.58|18040.58|10
1632333570000|2021-09-22 17:59:30|18159.91|18039.91|18156.7|18036.7|18159.93|18039.93|18156.7|18036.7|10
1632333580000|2021-09-22 17:59:40|18156.35|18036.35|18152.79|18032.79|18156.35|18036.35|18152.79|18032.79|10
1632333590000|2021-09-22 17:59:50|18152.56|18032.56|18152.53|18032.53|18152.56|18032.56|18150.65|18030.65|10
1632333600000|2021-09-22 18:00:00|18153.7|18033.7|18144.81|18024.81|18153.7|18033.7|18144.81|18024.81|10
1632333610000|2021-09-22 18:00:10|18144.09|18024.09|18130.77|18010.77|18144.09|18024.09|18127.52|18007.52|10
1632333620000|2021-09-22 18:00:20|18121.31|18001.31|18092.46|17972.46|18121.31|18001.31|18091.15|17971.15|10
1632333630000|2021-09-22 18:00:30|18094.57|17974.57|18114.4|17994.4|18114.4|17994.4|18094.57|17974.57|10
1632333640000|2021-09-22 18:00:40|18122.31|18002.31|18152.94|18032.94|18153.58|18033.58|18122.31|18002.31|10
1632333650000|2021-09-22 18:00:50|18164.4|18044.4|18208.69|18088.69|18208.69|18088.69|18164.4|18044.4|10
1632333660000|2021-09-22 18:01:00|18212.06|18092.06|18242.55|18122.55|18242.55|18122.55|18212.06|18092.06|10
1632333670000|2021-09-22 18:01:10|18247|18127|18275.52|18155.52|18275.52|18155.52|18247|18127|10
1632333680000|2021-09-22 18:01:20|18284.03|18164.03|18323.51|18203.51|18323.51|18203.51|18284.03|18164.03|10
1632333690000|2021-09-22 18:01:30|18326.5|18206.5|18339.91|18219.91|18339.91|18219.91|18326.5|18206.5|10
1632333700000|2021-09-22 18:01:40|18341.77|18221.77|18339.1|18219.1|18341.77|18221.77|18338.82|18218.82|10
1632333710000|2021-09-22 18:01:50|18338.95|18218.95|18324.66|18204.66|18338.95|18218.95|18324.66|18204.66|10
1632333720000|2021-09-22 18:02:00|18321.24|18201.24|18316.85|18196.85|18321.24|18201.24|18314.7|18194.7|10
1632333730000|2021-09-22 18:02:10|18321.27|18201.27|18329.68|18209.68|18329.68|18209.68|18321.27|18201.27|10
1632333740000|2021-09-22 18:02:20|18331.92|18211.92|18351.38|18231.38|18351.38|18231.38|18331.92|18211.92|10
1632333750000|2021-09-22 18:02:30|18352.88|18232.88|18382.59|18262.59|18382.59|18262.59|18352.88|18232.88|10
1632333760000|2021-09-22 18:02:40|18386|18266|18390.37|18270.37|18393.19|18273.19|18386|18266|10
1632333770000|2021-09-22 18:02:50|18396.05|18276.05|18413.78|18293.78|18418.28|18298.28|18396.05|18276.05|10
1632333780000|2021-09-22 18:03:00|18413.09|18293.09|18407.68|18287.68|18413.09|18293.09|18405.03|18285.03|10
1632333790000|2021-09-22 18:03:10|18408.51|18288.51|18396.75|18276.75|18410.66|18290.66|18396.75|18276.75|10
1632333800000|2021-09-22 18:03:20|18396.36|18276.36|18390.32|18270.32|18396.36|18276.36|18388.55|18268.55|10
1632333810000|2021-09-22 18:03:30|18391.38|18271.38|18389.96|18269.96|18396.85|18276.85|18389.96|18269.96|10
1632333820000|2021-09-22 18:03:40|18390.64|18270.64|18388.69|18268.69|18391.42|18271.42|18387.87|18267.87|10
1632333830000|2021-09-22 18:03:50|18388.04|18268.04|18376.49|18256.49|18388.04|18268.04|18376.49|18256.49|10
1632333840000|2021-09-22 18:04:00|18376.61|18256.61|18380.33|18260.33|18380.33|18260.33|18374.7|18254.7|10
1632333850000|2021-09-22 18:04:10|18381|18261|18391.16|18271.16|18391.16|18271.16|18380.4|18260.4|10
1632333860000|2021-09-22 18:04:20|18398.51|18278.51|18426.94|18306.94|18426.94|18306.94|18398.51|18278.51|10
1632333870000|2021-09-22 18:04:30|18427.87|18307.87|18424.93|18304.93|18427.87|18307.87|18422.64|18302.64|10
1632333880000|2021-09-22 18:04:40|18424.79|18304.79|18431.21|18311.21|18434.23|18314.23|18424.79|18304.79|10
1632333890000|2021-09-22 18:04:50|18430.36|18310.36|18431.18|18311.18|18432.5|18312.5|18426.82|18306.82|10
1632333900000|2021-09-22 18:05:00|18432.07|18312.07|18445.97|18325.97|18445.97|18325.97|18432.07|18312.07|10
1632333910000|2021-09-22 18:05:10|18447.99|18327.99|18461.13|18341.13|18461.13|18341.13|18447.9|18327.9|10
1632333920000|2021-09-22 18:05:20|18463.84|18343.84|18468.11|18348.11|18468.11|18348.11|18463.84|18343.84|10
1632333930000|2021-09-22 18:05:30|18469.07|18349.07|18460.55|18340.55|18469.07|18349.07|18460.55|18340.55|10
1632333940000|2021-09-22 18:05:40|18458.27|18338.27|18453.39|18333.39|18458.27|18338.27|18453.39|18333.39|10
1632333950000|2021-09-22 18:05:50|18452.93|18332.93|18449.87|18329.87|18453.56|18333.56|18449.87|18329.87|10
1632333960000|2021-09-22 18:06:00|18448.71|18328.71|18450.89|18330.89|18450.89|18330.89|18446.02|18326.02|10
1632333970000|2021-09-22 18:06:10|18451.58|18331.58|18452.67|18332.67|18453.12|18333.12|18451.14|18331.14|10
1632333980000|2021-09-22 18:06:20|18452.51|18332.51|18450.62|18330.62|18452.51|18332.51|18450.62|18330.62|10
1632333990000|2021-09-22 18:06:30|18447.93|18327.93|18444.25|18324.25|18449.96|18329.96|18443.72|18323.72|10
1632334000000|2021-09-22 18:06:40|18445.15|18325.15|18444.65|18324.65|18447.22|18327.22|18444.42|18324.42|10
1632334010000|2021-09-22 18:06:50|18443.47|18323.47|18450.53|18330.53|18451.1|18331.1|18443.47|18323.47|10
1632334020000|2021-09-22 18:07:00|18449.34|18329.34|18446.79|18326.79|18450.98|18330.98|18445.89|18325.89|9
1632334030000|2021-09-22 18:07:10|18447.41|18327.41|18449.5|18329.5|18449.79|18329.79|18447.37|18327.37|10
1632334040000|2021-09-22 18:07:20|18448.11|18328.11|18452.61|18332.61|18452.61|18332.61|18447.94|18327.94|10
1632334050000|2021-09-22 18:07:30|18452.58|18332.58|18457.61|18337.61|18457.61|18337.61|18452.58|18332.58|10
1632334060000|2021-09-22 18:07:40|18458.08|18338.08|18462.07|18342.07|18462.07|18342.07|18456.35|18336.35|9
1632334070000|2021-09-22 18:07:50|18463.36|18343.36|18473.69|18353.69|18474.33|18354.33|18463.36|18343.36|10
1632334080000|2021-09-22 18:08:00|18474.2|18354.2|18481.53|18361.53|18481.53|18361.53|18474.2|18354.2|10
1632334090000|2021-09-22 18:08:10|18480.55|18360.55|18479.64|18359.64|18482.06|18362.06|18478.97|18358.97|10
1632334100000|2021-09-22 18:08:20|18480.7|18360.7|18478.66|18358.66|18481.41|18361.41|18478.53|18358.53|10
1632334110000|2021-09-22 18:08:30|18479.26|18359.26|18479.85|18359.85|18481.09|18361.09|18478.33|18358.33|10
1632334120000|2021-09-22 18:08:40|18480.33|18360.33|18482.86|18362.86|18483.02|18363.02|18479.73|18359.73|10
1632334130000|2021-09-22 18:08:50|18482.92|18362.92|18493.12|18373.12|18493.12|18373.12|18482.92|18362.92|10
1632334140000|2021-09-22 18:09:00|18492.43|18372.43|18507.48|18387.48|18507.48|18387.48|18492.43|18372.43|10
1632334150000|2021-09-22 18:09:10|18506.22|18386.22|18521.36|18401.36|18523.86|18403.86|18506.22|18386.22|10
1632334160000|2021-09-22 18:09:20|18521.96|18401.96|18525.49|18405.49|18525.49|18405.49|18521.96|18401.96|10
1632334170000|2021-09-22 18:09:30|18524.78|18404.78|18534.35|18414.35|18534.35|18414.35|18524.78|18404.78|10
1632334180000|2021-09-22 18:09:40|18538.03|18418.03|18541.3|18421.3|18541.3|18421.3|18538.03|18418.03|10
1632334190000|2021-09-22 18:09:50|18541.46|18421.46|18539.21|18419.21|18541.99|18421.99|18538.17|18418.17|10
1632334200000|2021-09-22 18:10:00|18539.09|18419.09|18537.98|18417.98|18539.22|18419.22|18537.17|18417.17|10
1632334210000|2021-09-22 18:10:10|18538.86|18418.86|18537.06|18417.06|18538.86|18418.86|18536.47|18416.47|10
1632334220000|2021-09-22 18:10:20|18536.2|18416.2|18547.65|18427.65|18547.65|18427.65|18536.2|18416.2|10
1632334230000|2021-09-22 18:10:30|18548.47|18428.47|18550.61|18430.61|18550.82|18430.82|18548.12|18428.12|10
1632334240000|2021-09-22 18:10:40|18550.39|18430.39|18554.23|18434.23|18554.23|18434.23|18550.39|18430.39|10
1632334250000|2021-09-22 18:10:50|18555.26|18435.26|18545.76|18425.76|18555.26|18435.26|18545.76|18425.76|10
1632334260000|2021-09-22 18:11:00|18544.89|18424.89|18546.65|18426.65|18546.65|18426.65|18542.98|18422.98|10
1632334270000|2021-09-22 18:11:10|18547.19|18427.19|18558.29|18438.29|18558.29|18438.29|18547.19|18427.19|10
1632334280000|2021-09-22 18:11:20|18559.34|18439.34|18562.55|18442.55|18562.55|18442.55|18558.38|18438.38|10
1632334290000|2021-09-22 18:11:30|18563.88|18443.88|18566.21|18446.21|18566.21|18446.21|18562.92|18442.92|10
1632334300000|2021-09-22 18:11:40|18566.99|18446.99|18564.83|18444.83|18566.99|18446.99|18563.65|18443.65|10
1632334310000|2021-09-22 18:11:50|18565.37|18445.37|18568.11|18448.11|18568.47|18448.47|18565.07|18445.07|10
1632334320000|2021-09-22 18:12:00|18568.74|18448.74|18565.75|18445.75|18569.26|18449.26|18565.36|18445.36|10
1632334330000|2021-09-22 18:12:10|18566.51|18446.51|18572.41|18452.41|18572.41|18452.41|18566.51|18446.51|10
1632334340000|2021-09-22 18:12:20|18573|18453|18568.78|18448.78|18573.16|18453.16|18568.78|18448.78|10
1632334350000|2021-09-22 18:12:30|18567.92|18447.92|18565.52|18445.52|18569.4|18449.4|18565.52|18445.52|10
1632334360000|2021-09-22 18:12:40|18565.84|18445.84|18559.25|18439.25|18565.84|18445.84|18559.25|18439.25|9
1632334370000|2021-09-22 18:12:50|18557.14|18437.14|18552.98|18432.98|18557.96|18437.96|18552.98|18432.98|10
1632334380000|2021-09-22 18:13:00|18550.19|18430.19|18540.3|18420.3|18550.19|18430.19|18540.3|18420.3|10
1632334390000|2021-09-22 18:13:10|18539.72|18419.72|18537.68|18417.68|18539.72|18419.72|18536.71|18416.71|10
1632334400000|2021-09-22 18:13:20|18537.97|18417.97|18535.86|18415.86|18538.85|18418.85|18535.86|18415.86|10
1632334410000|2021-09-22 18:13:30|18534.94|18414.94|18532.75|18412.75|18534.94|18414.94|18531.67|18411.67|10
1632334420000|2021-09-22 18:13:40|18532.85|18412.85|18533.28|18413.28|18533.9|18413.9|18532.61|18412.61|10
1632334430000|2021-09-22 18:13:50|18533.44|18413.44|18533.32|18413.32|18534.74|18414.74|18532.18|18412.18|10
1632334440000|2021-09-22 18:14:00|18534.08|18414.08|18538.83|18418.83|18538.86|18418.86|18534.08|18414.08|10
1632334450000|2021-09-22 18:14:10|18539.44|18419.44|18544.53|18424.53|18544.53|18424.53|18538.87|18418.87|10
1632334460000|2021-09-22 18:14:20|18546.53|18426.53|18556.37|18436.37|18556.37|18436.37|18546.53|18426.53|10
1632334470000|2021-09-22 18:14:30|18557.91|18437.91|18563.16|18443.16|18563.16|18443.16|18557.91|18437.91|10
1632334480000|2021-09-22 18:14:40|18562.44|18442.44|18567.09|18447.09|18567.09|18447.09|18562.44|18442.44|9
1632334490000|2021-09-22 18:14:50|18567.25|18447.25|18569.9|18449.9|18571.13|18451.13|18567.25|18447.25|10
1632334500000|2021-09-22 18:15:00|18571.01|18451.01|18573.71|18453.71|18574.07|18454.07|18570.52|18450.52|10
1632334510000|2021-09-22 18:15:10|18573.08|18453.08|18572.28|18452.28|18573.75|18453.75|18572.2|18452.2|10
1632334520000|2021-09-22 18:15:20|18573.66|18453.66|18577.78|18457.78|18577.78|18457.78|18573.26|18453.26|10
1632334530000|2021-09-22 18:15:30|18577.11|18457.11|18578.45|18458.45|18578.73|18458.73|18577.11|18457.11|10
1632334540000|2021-09-22 18:15:40|18578.61|18458.61|18580.53|18460.53|18581.8|18461.8|18578.61|18458.61|10
1632334550000|2021-09-22 18:15:50|18580.83|18460.83|18576.24|18456.24|18580.83|18460.83|18576.24|18456.24|10
1632334560000|2021-09-22 18:16:00|18575.55|18455.55|18562.87|18442.87|18575.55|18455.55|18562.87|18442.87|10
1632334570000|2021-09-22 18:16:10|18563.06|18443.06|18560.63|18440.63|18564.08|18444.08|18559.85|18439.85|10
1632334580000|2021-09-22 18:16:20|18560.49|18440.49|18551.77|18431.77|18560.49|18440.49|18551.77|18431.77|10
1632334590000|2021-09-22 18:16:30|18550.62|18430.62|18543.59|18423.59|18550.62|18430.62|18543.59|18423.59|10
1632334600000|2021-09-22 18:16:40|18542.43|18422.43|18537.49|18417.49|18542.43|18422.43|18536.88|18416.88|10
1632334610000|2021-09-22 18:16:50|18537.42|18417.42|18538.62|18418.62|18539.64|18419.64|18537.29|18417.29|10
1632334620000|2021-09-22 18:17:00|18539.37|18419.37|18546.47|18426.47|18546.71|18426.71|18539.37|18419.37|10
1632334630000|2021-09-22 18:17:10|18546.65|18426.65|18546.32|18426.32|18546.65|18426.65|18544.75|18424.75|10
1632334640000|2021-09-22 18:17:20|18546.35|18426.35|18544.53|18424.53|18547.52|18427.52|18544.33|18424.33|10
1632334650000|2021-09-22 18:17:30|18544.14|18424.14|18543.7|18423.7|18544.65|18424.65|18543.08|18423.08|10
1632334660000|2021-09-22 18:17:40|18542.28|18422.28|18533.84|18413.84|18543.18|18423.18|18533.84|18413.84|10
1632334670000|2021-09-22 18:17:50|18533.6|18413.6|18530.84|18410.84|18533.6|18413.6|18530.84|18410.84|10
1632334680000|2021-09-22 18:18:00|18530.8|18410.8|18529.33|18409.33|18532.06|18412.06|18529.33|18409.33|10
1632334690000|2021-09-22 18:18:10|18529.45|18409.45|18524.42|18404.42|18529.45|18409.45|18524.17|18404.17|10
1632334700000|2021-09-22 18:18:20|18524.25|18404.25|18526.2|18406.2|18526.37|18406.37|18523.19|18403.19|10
1632334710000|2021-09-22 18:18:30|18526.13|18406.13|18528.15|18408.15|18528.38|18408.38|18526.13|18406.13|10
1632334720000|2021-09-22 18:18:40|18528.64|18408.64|18530.81|18410.81|18531.14|18411.14|18528.32|18408.32|10
1632334730000|2021-09-22 18:18:50|18530.87|18410.87|18532.65|18412.65|18532.74|18412.74|18530.66|18410.66|10
1632334740000|2021-09-22 18:19:00|18532.77|18412.77|18538.37|18418.37|18538.37|18418.37|18532.75|18412.75|10
1632334750000|2021-09-22 18:19:10|18538.46|18418.46|18542.61|18422.61|18544.12|18424.12|18538.46|18418.46|10
1632334760000|2021-09-22 18:19:20|18543.27|18423.27|18540.81|18420.81|18543.27|18423.27|18540.81|18420.81|10
1632334770000|2021-09-22 18:19:30|18541.06|18421.06|18539.6|18419.6|18541.06|18421.06|18537.7|18417.7|10
1632334780000|2021-09-22 18:19:40|18539.57|18419.57|18541.42|18421.42|18542.89|18422.89|18539.57|18419.57|10
1632334790000|2021-09-22 18:19:50|18541.86|18421.86|18545.66|18425.66|18545.9|18425.9|18539.47|18419.47|10
1632334800000|2021-09-22 18:20:00|18546.79|18426.79|18552.5|18432.5|18552.67|18432.67|18546.79|18426.79|10
1632334810000|2021-09-22 18:20:10|18549.41|18429.41|18549.27|18429.27|18550.38|18430.38|18548.23|18428.23|10
1632334820000|2021-09-22 18:20:20|18549.66|18429.66|18553.19|18433.19|18553.19|18433.19|18549.66|18429.66|10
1632334830000|2021-09-22 18:20:30|18553.1|18433.1|18555.46|18435.46|18555.46|18435.46|18552.6|18432.6|10
1632334840000|2021-09-22 18:20:40|18556.18|18436.18|18557.38|18437.38|18557.48|18437.48|18556.18|18436.18|10
1632334850000|2021-09-22 18:20:50|18558.19|18438.19|18559.54|18439.54|18560.25|18440.25|18558.19|18438.19|10
1632334860000|2021-09-22 18:21:00|18559.95|18439.95|18562.81|18442.81|18563.26|18443.26|18559.89|18439.89|10
1632334870000|2021-09-22 18:21:10|18563.56|18443.56|18566.06|18446.06|18566.06|18446.06|18562.28|18442.28|10
1632334880000|2021-09-22 18:21:20|18566.54|18446.54|18569.31|18449.31|18569.87|18449.87|18566.54|18446.54|10
1632334890000|2021-09-22 18:21:30|18567.98|18447.98|18568.92|18448.92|18570.09|18450.09|18567.59|18447.59|10
1632334900000|2021-09-22 18:21:40|18569.75|18449.75|18567.77|18447.77|18570.02|18450.02|18567.48|18447.48|10
1632334910000|2021-09-22 18:21:50|18568.94|18448.94|18567.79|18447.79|18570.08|18450.08|18567.75|18447.75|9
1632334920000|2021-09-22 18:22:00|18569.57|18449.57|18572.63|18452.63|18573.06|18453.06|18569.57|18449.57|10
1632334930000|2021-09-22 18:22:10|18572.43|18452.43|18570.47|18450.47|18572.84|18452.84|18570.47|18450.47|10
1632334940000|2021-09-22 18:22:20|18570.67|18450.67|18568.57|18448.57|18570.67|18450.67|18568.57|18448.57|10
1632334950000|2021-09-22 18:22:30|18568.98|18448.98|18571.07|18451.07|18571.07|18451.07|18568.8|18448.8|9
1632334960000|2021-09-22 18:22:40|18573.22|18453.22|18580.39|18460.39|18580.39|18460.39|18573.06|18453.06|10
1632334970000|2021-09-22 18:22:50|18579.91|18459.91|18583.5|18463.5|18583.5|18463.5|18579.21|18459.21|9
1632334980000|2021-09-22 18:23:00|18583.54|18463.54|18583.51|18463.51|18584.79|18464.79|18582.65|18462.65|10
1632334990000|2021-09-22 18:23:10|18583.5|18463.5|18588.95|18468.95|18590.15|18470.15|18583.5|18463.5|10
1632335000000|2021-09-22 18:23:20|18588.62|18468.62|18587.67|18467.67|18588.62|18468.62|18586.88|18466.88|10
1632335010000|2021-09-22 18:23:30|18587.43|18467.43|18583.26|18463.26|18588.81|18468.81|18583.17|18463.17|10
1632335020000|2021-09-22 18:23:40|18584.04|18464.04|18584.69|18464.69|18585.23|18465.23|18583.61|18463.61|10
1632335030000|2021-09-22 18:23:50|18584.95|18464.95|18571.67|18451.67|18584.97|18464.97|18571.67|18451.67|10
1632335040000|2021-09-22 18:24:00|18569.25|18449.25|18564.21|18444.21|18569.25|18449.25|18563.45|18443.45|10
1632335050000|2021-09-22 18:24:10|18565.2|18445.2|18563.04|18443.04|18566.09|18446.09|18561.9|18441.9|10
1632335060000|2021-09-22 18:24:20|18563.39|18443.39|18566.21|18446.21|18566.21|18446.21|18562.68|18442.68|10
1632335070000|2021-09-22 18:24:30|18567.4|18447.4|18577.44|18457.44|18577.52|18457.52|18567.14|18447.14|10
1632335080000|2021-09-22 18:24:40|18579.07|18459.07|18582|18462|18582.36|18462.36|18579.07|18459.07|10
1632335090000|2021-09-22 18:24:50|18582.5|18462.5|18579.92|18459.92|18582.5|18462.5|18576.62|18456.62|10
1632335100000|2021-09-22 18:25:00|18580.42|18460.42|18585.79|18465.79|18585.91|18465.91|18580.42|18460.42|10
1632335110000|2021-09-22 18:25:10|18586.44|18466.44|18589.76|18469.76|18590.54|18470.54|18586.44|18466.44|10
1632335120000|2021-09-22 18:25:20|18590.31|18470.31|18592.51|18472.51|18592.51|18472.51|18590.01|18470.01|10
1632335130000|2021-09-22 18:25:30|18592.78|18472.78|18589.54|18469.54|18592.92|18472.92|18588.95|18468.95|10
1632335140000|2021-09-22 18:25:40|18587.52|18467.52|18585.34|18465.34|18587.52|18467.52|18581.73|18461.73|10
1632335150000|2021-09-22 18:25:50|18584.58|18464.58|18587.75|18467.75|18587.75|18467.75|18584.48|18464.48|10
1632335160000|2021-09-22 18:26:00|18587.47|18467.47|18588.68|18468.68|18588.68|18468.68|18587.2|18467.2|10
1632335170000|2021-09-22 18:26:10|18589.11|18469.11|18587|18467|18589.75|18469.75|18587|18467|10
1632335180000|2021-09-22 18:26:20|18587.23|18467.23|18585.07|18465.07|18587.23|18467.23|18584.78|18464.78|10
1632335190000|2021-09-22 18:26:30|18585.37|18465.37|18582.8|18462.8|18585.37|18465.37|18582.39|18462.39|10
1632335200000|2021-09-22 18:26:40|18582.49|18462.49|18579.92|18459.92|18582.49|18462.49|18579.92|18459.92|10
1632335210000|2021-09-22 18:26:50|18579.73|18459.73|18577.95|18457.95|18580.27|18460.27|18577.89|18457.89|10
1632335220000|2021-09-22 18:27:00|18578.57|18458.57|18575.36|18455.36|18578.57|18458.57|18575.36|18455.36|10
1632335230000|2021-09-22 18:27:10|18575.03|18455.03|18578.64|18458.64|18578.96|18458.96|18575.03|18455.03|10
1632335240000|2021-09-22 18:27:20|18579.46|18459.46|18580.56|18460.56|18580.85|18460.85|18578.92|18458.92|10
1632335250000|2021-09-22 18:27:30|18579.96|18459.96|18581.46|18461.46|18581.46|18461.46|18578.39|18458.39|10
1632335260000|2021-09-22 18:27:40|18581.65|18461.65|18580.69|18460.69|18581.69|18461.69|18580.49|18460.49|10
1632335270000|2021-09-22 18:27:50|18580.65|18460.65|18579.35|18459.35|18580.65|18460.65|18578.72|18458.72|10
1632335280000|2021-09-22 18:28:00|18578.43|18458.43|18570.97|18450.97|18578.43|18458.43|18570.97|18450.97|10
1632335290000|2021-09-22 18:28:10|18570.56|18450.56|18568.57|18448.57|18570.91|18450.91|18567.7|18447.7|10
1632335300000|2021-09-22 18:28:20|18568.83|18448.83|18566.41|18446.41|18569.02|18449.02|18565.94|18445.94|10
1632335310000|2021-09-22 18:28:30|18565.84|18445.84|18567.42|18447.42|18567.64|18447.64|18565.58|18445.58|10
1632335320000|2021-09-22 18:28:40|18567.37|18447.37|18564.57|18444.57|18567.55|18447.55|18564.57|18444.57|10
1632335330000|2021-09-22 18:28:50|18564.38|18444.38|18563.9|18443.9|18565.31|18445.31|18563.35|18443.35|10
1632335340000|2021-09-22 18:29:00|18562.97|18442.97|18559.18|18439.18|18562.97|18442.97|18558.85|18438.85|10
1632335350000|2021-09-22 18:29:10|18558.93|18438.93|18560.69|18440.69|18560.69|18440.69|18557.87|18437.87|10
1632335360000|2021-09-22 18:29:20|18560.92|18440.92|18561.49|18441.49|18561.96|18441.96|18560.81|18440.81|10
1632335370000|2021-09-22 18:29:30|18561.48|18441.48|18561.14|18441.14|18561.88|18441.88|18560.16|18440.16|10
1632335380000|2021-09-22 18:29:40|18561.37|18441.37|18562.94|18442.94|18563.02|18443.02|18561.3|18441.3|10
1632335390000|2021-09-22 18:29:50|18562.89|18442.89|18567.02|18447.02|18567.02|18447.02|18562.89|18442.89|10
1632335400000|2021-09-22 18:30:00|18567.45|18447.45|18567.81|18447.81|18567.81|18447.81|18566.84|18446.84|10
1632335410000|2021-09-22 18:30:10|18568.27|18448.27|18571.98|18451.98|18572.37|18452.37|18567.69|18447.69|9
1632335420000|2021-09-22 18:30:20|18572.79|18452.79|18572.74|18452.74|18573.6|18453.6|18572.64|18452.64|9
1632335430000|2021-09-22 18:30:30|18572.54|18452.54|18576.09|18456.09|18576.4|18456.4|18572.54|18452.54|10
1632335440000|2021-09-22 18:30:40|18576.22|18456.22|18574.39|18454.39|18576.3|18456.3|18574.39|18454.39|10
1632335450000|2021-09-22 18:30:50|18573.41|18453.41|18566.78|18446.78|18573.41|18453.41|18566.78|18446.78|10
1632335460000|2021-09-22 18:31:00|18565.91|18445.91|18564.75|18444.75|18565.91|18445.91|18564.31|18444.31|10
1632335470000|2021-09-22 18:31:10|18564.1|18444.1|18553.3|18433.3|18564.1|18444.1|18553.3|18433.3|10
1632335480000|2021-09-22 18:31:20|18552.71|18432.71|18531.26|18411.26|18552.71|18432.71|18531.19|18411.19|10
1632335490000|2021-09-22 18:31:30|18525.73|18405.73|18510.36|18390.36|18525.73|18405.73|18510.36|18390.36|10
1632335500000|2021-09-22 18:31:40|18509.93|18389.93|18485.61|18365.61|18509.93|18389.93|18484.87|18364.87|10
1632335510000|2021-09-22 18:31:50|18486.19|18366.19|18480.09|18360.09|18486.26|18366.26|18480.09|18360.09|10
1632335520000|2021-09-22 18:32:00|18480.49|18360.49|18475.16|18355.16|18480.49|18360.49|18475.16|18355.16|10
1632335530000|2021-09-22 18:32:10|18475.89|18355.89|18476.37|18356.37|18476.37|18356.37|18471.6|18351.6|10
1632335540000|2021-09-22 18:32:20|18476.62|18356.62|18492.19|18372.19|18492.19|18372.19|18476.62|18356.62|10
1632335550000|2021-09-22 18:32:30|18492.92|18372.92|18493.81|18373.81|18496.01|18376.01|18492.67|18372.67|9
1632335560000|2021-09-22 18:32:40|18493.13|18373.13|18494.56|18374.56|18494.7|18374.7|18490.24|18370.24|10
1632335570000|2021-09-22 18:32:50|18494.3|18374.3|18491.78|18371.78|18494.3|18374.3|18491.78|18371.78|10
1632335580000|2021-09-22 18:33:00|18491.09|18371.09|18492.44|18372.44|18492.44|18372.44|18490.25|18370.25|10
1632335590000|2021-09-22 18:33:10|18491.59|18371.59|18499.7|18379.7|18499.78|18379.78|18491.59|18371.59|10
1632335600000|2021-09-22 18:33:20|18499.07|18379.07|18502.41|18382.41|18502.41|18382.41|18498.49|18378.49|10
1632335610000|2021-09-22 18:33:30|18502.8|18382.8|18515.19|18395.19|18515.19|18395.19|18502.56|18382.56|9
1632335620000|2021-09-22 18:33:40|18517.44|18397.44|18529.08|18409.08|18529.08|18409.08|18517.44|18397.44|10
1632335630000|2021-09-22 18:33:50|18528.49|18408.49|18529.94|18409.94|18529.94|18409.94|18527.41|18407.41|10
1632335640000|2021-09-22 18:34:00|18529.06|18409.06|18529.35|18409.35|18529.76|18409.76|18527.36|18407.36|10
1632335650000|2021-09-22 18:34:10|18530.17|18410.17|18525.36|18405.36|18530.67|18410.67|18525.36|18405.36|10
1632335660000|2021-09-22 18:34:20|18525.97|18405.97|18525.07|18405.07|18526.59|18406.59|18524.56|18404.56|10
1632335670000|2021-09-22 18:34:30|18525.09|18405.09|18521.72|18401.72|18525.09|18405.09|18521.72|18401.72|10
1632335680000|2021-09-22 18:34:40|18521.35|18401.35|18517.29|18397.29|18521.37|18401.37|18517.02|18397.02|10
1632335690000|2021-09-22 18:34:50|18518.12|18398.12|18520.51|18400.51|18520.83|18400.83|18518.12|18398.12|10
1632335700000|2021-09-22 18:35:00|18520.56|18400.56|18517.02|18397.02|18520.56|18400.56|18517.02|18397.02|10
1632335710000|2021-09-22 18:35:10|18518.37|18398.37|18515.64|18395.64|18518.37|18398.37|18515.24|18395.24|10
1632335720000|2021-09-22 18:35:20|18515.27|18395.27|18517.56|18397.56|18517.74|18397.74|18515.27|18395.27|10
1632335730000|2021-09-22 18:35:30|18517.48|18397.48|18517.73|18397.73|18517.73|18397.73|18517.28|18397.28|9
1632335740000|2021-09-22 18:35:40|18518.11|18398.11|18513.34|18393.34|18518.11|18398.11|18512.89|18392.89|10
1632335750000|2021-09-22 18:35:50|18512.37|18392.37|18515.06|18395.06|18516|18396|18512.21|18392.21|10
1632335760000|2021-09-22 18:36:00|18514.88|18394.88|18515.83|18395.83|18515.83|18395.83|18514.37|18394.37|10
1632335770000|2021-09-22 18:36:10|18515.96|18395.96|18520.46|18400.46|18520.46|18400.46|18515.85|18395.85|10
1632335780000|2021-09-22 18:36:20|18520.14|18400.14|18520.16|18400.16|18521.2|18401.2|18518.78|18398.78|10
1632335790000|2021-09-22 18:36:30|18520.74|18400.74|18512.94|18392.94|18520.74|18400.74|18512.94|18392.94|9
1632335800000|2021-09-22 18:36:40|18512.52|18392.52|18499.43|18379.43|18513.33|18393.33|18499.43|18379.43|10
1632335810000|2021-09-22 18:36:50|18498.72|18378.72|18493.75|18373.75|18499.6|18379.6|18493.75|18373.75|10
1632335820000|2021-09-22 18:37:00|18492.83|18372.83|18479.87|18359.87|18493.33|18373.33|18479.87|18359.87|10
1632335830000|2021-09-22 18:37:10|18479.25|18359.25|18453|18333|18479.25|18359.25|18453|18333|10
1632335840000|2021-09-22 18:37:20|18451.45|18331.45|18458.05|18338.05|18458.05|18338.05|18450.65|18330.65|10
1632335850000|2021-09-22 18:37:30|18457.97|18337.97|18463.38|18343.38|18463.38|18343.38|18457.97|18337.97|10
1632335860000|2021-09-22 18:37:40|18462.92|18342.92|18455.86|18335.86|18463.9|18343.9|18455.86|18335.86|10
1632335870000|2021-09-22 18:37:50|18454.9|18334.9|18447.27|18327.27|18454.9|18334.9|18446.01|18326.01|9
1632335880000|2021-09-22 18:38:00|18445.93|18325.93|18443.84|18323.84|18445.93|18325.93|18443.59|18323.59|10
1632335890000|2021-09-22 18:38:10|18444.17|18324.17|18447.99|18327.99|18447.99|18327.99|18444.17|18324.17|10
1632335900000|2021-09-22 18:38:20|18449.72|18329.72|18456.48|18336.48|18456.48|18336.48|18449.72|18329.72|10
1632335910000|2021-09-22 18:38:30|18457.96|18337.96|18464.08|18344.08|18464.08|18344.08|18457.96|18337.96|10
1632335920000|2021-09-22 18:38:40|18465.91|18345.91|18457.52|18337.52|18467|18347|18457.52|18337.52|10
1632335930000|2021-09-22 18:38:50|18456.82|18336.82|18454.38|18334.38|18456.88|18336.88|18454.04|18334.04|10
1632335940000|2021-09-22 18:39:00|18455.06|18335.06|18451.76|18331.76|18455.84|18335.84|18451.76|18331.76|10
1632335950000|2021-09-22 18:39:10|18450.62|18330.62|18446.72|18326.72|18450.7|18330.7|18446.72|18326.72|10
1632335960000|2021-09-22 18:39:20|18446.43|18326.43|18440.65|18320.65|18446.43|18326.43|18440.65|18320.65|10
1632335970000|2021-09-22 18:39:30|18440.18|18320.18|18439.54|18319.54|18440.29|18320.29|18438.14|18318.14|10
1632335980000|2021-09-22 18:39:40|18439.65|18319.65|18435.86|18315.86|18439.65|18319.65|18435.86|18315.86|9
1632335990000|2021-09-22 18:39:50|18435.51|18315.51|18431.76|18311.76|18435.51|18315.51|18431.76|18311.76|10
1632336000000|2021-09-22 18:40:00|18432.01|18312.01|18419.03|18299.03|18432.01|18312.01|18419.03|18299.03|10
1632336010000|2021-09-22 18:40:10|18418.07|18298.07|18412.37|18292.37|18418.07|18298.07|18412.37|18292.37|10
1632336020000|2021-09-22 18:40:20|18411.7|18291.7|18399.99|18279.99|18411.7|18291.7|18399.99|18279.99|10
1632336030000|2021-09-22 18:40:30|18400.28|18280.28|18394.61|18274.61|18400.28|18280.28|18394.36|18274.36|10
1632336040000|2021-09-22 18:40:40|18394.7|18274.7|18394.09|18274.09|18395.29|18275.29|18393.37|18273.37|10
1632336050000|2021-09-22 18:40:50|18393.96|18273.96|18396.66|18276.66|18396.66|18276.66|18391.87|18271.87|10
1632336060000|2021-09-22 18:41:00|18397.21|18277.21|18393.44|18273.44|18399.18|18279.18|18393.21|18273.21|10
1632336070000|2021-09-22 18:41:10|18391.55|18271.55|18390.81|18270.81|18392.3|18272.3|18390.67|18270.67|9
1632336080000|2021-09-22 18:41:20|18392.06|18272.06|18385.06|18265.06|18394.23|18274.23|18385.06|18265.06|10
1632336090000|2021-09-22 18:41:30|18377.99|18257.99|18354.88|18234.88|18377.99|18257.99|18354.88|18234.88|10
1632336100000|2021-09-22 18:41:40|18352.04|18232.04|18319.25|18199.25|18352.04|18232.04|18319.25|18199.25|10
1632336110000|2021-09-22 18:41:50|18316.29|18196.29|18297.95|18177.95|18316.29|18196.29|18297.95|18177.95|10
1632336120000|2021-09-22 18:42:00|18297.42|18177.42|18281.67|18161.67|18297.42|18177.42|18280.82|18160.82|10
1632336130000|2021-09-22 18:42:10|18281.82|18161.82|18284.97|18164.97|18284.97|18164.97|18280.37|18160.37|10
1632336140000|2021-09-22 18:42:20|18284.14|18164.14|18305.74|18185.74|18305.74|18185.74|18284.14|18164.14|10
1632336150000|2021-09-22 18:42:30|18306.58|18186.58|18329.16|18209.16|18329.16|18209.16|18305.65|18185.65|10
1632336160000|2021-09-22 18:42:40|18326.64|18206.64|18339.9|18219.9|18339.9|18219.9|18326.64|18206.64|10
1632336170000|2021-09-22 18:42:50|18340.29|18220.29|18345.1|18225.1|18345.25|18225.25|18340.25|18220.25|9
1632336180000|2021-09-22 18:43:00|18348.82|18228.82|18354.8|18234.8|18354.8|18234.8|18347.87|18227.87|10
1632336190000|2021-09-22 18:43:10|18355.28|18235.28|18351.53|18231.53|18355.28|18235.28|18351.46|18231.46|10
1632336200000|2021-09-22 18:43:20|18350.02|18230.02|18358.67|18238.67|18358.67|18238.67|18349.08|18229.08|10
1632336210000|2021-09-22 18:43:30|18358.95|18238.95|18365.58|18245.58|18366.11|18246.11|18358.3|18238.3|10
1632336220000|2021-09-22 18:43:40|18368.12|18248.12|18372.52|18252.52|18372.52|18252.52|18367.16|18247.16|10
1632336230000|2021-09-22 18:43:50|18371.03|18251.03|18379.01|18259.01|18379.01|18259.01|18371.03|18251.03|10
1632336240000|2021-09-22 18:44:00|18387.17|18267.17|18385.64|18265.64|18388.38|18268.38|18385.64|18265.64|10
1632336250000|2021-09-22 18:44:10|18385.54|18265.54|18376.9|18256.9|18385.54|18265.54|18376.54|18256.54|10
1632336260000|2021-09-22 18:44:20|18377.94|18257.94|18380.09|18260.09|18382.05|18262.05|18377.94|18257.94|10
1632336270000|2021-09-22 18:44:30|18379.1|18259.1|18382.84|18262.84|18382.85|18262.85|18379.1|18259.1|10
1632336280000|2021-09-22 18:44:40|18383.86|18263.86|18383.94|18263.94|18384.76|18264.76|18383.22|18263.22|10
1632336290000|2021-09-22 18:44:50|18382.27|18262.27|18384.2|18264.2|18384.2|18264.2|18382.27|18262.27|10
1632336300000|2021-09-22 18:45:00|18384.59|18264.59|18394.08|18274.08|18394.09|18274.09|18384.59|18264.59|10
1632336310000|2021-09-22 18:45:10|18395|18275|18381.28|18261.28|18395|18275|18381.28|18261.28|10
1632336320000|2021-09-22 18:45:20|18381.27|18261.27|18368.55|18248.55|18383.72|18263.72|18368.55|18248.55|10
1632336330000|2021-09-22 18:45:30|18369.14|18249.14|18355.25|18235.25|18369.14|18249.14|18355.18|18235.18|10
1632336340000|2021-09-22 18:45:40|18353.1|18233.1|18348.18|18228.18|18353.1|18233.1|18347.7|18227.7|10
1632336350000|2021-09-22 18:45:50|18348|18228|18339.9|18219.9|18348|18228|18339.43|18219.43|10
1632336360000|2021-09-22 18:46:00|18338.63|18218.63|18343.65|18223.65|18343.65|18223.65|18338.63|18218.63|10
1632336370000|2021-09-22 18:46:10|18343.58|18223.58|18341.83|18221.83|18343.93|18223.93|18341.57|18221.57|10
1632336380000|2021-09-22 18:46:20|18342.11|18222.11|18340.98|18220.98|18345.12|18225.12|18340.98|18220.98|10
1632336390000|2021-09-22 18:46:30|18340.33|18220.33|18335.13|18215.13|18340.33|18220.33|18335.13|18215.13|9
1632336400000|2021-09-22 18:46:40|18335.57|18215.57|18333.88|18213.88|18335.57|18215.57|18333|18213|10
1632336410000|2021-09-22 18:46:50|18333.77|18213.77|18324.48|18204.48|18333.77|18213.77|18324.48|18204.48|10
1632336420000|2021-09-22 18:47:00|18324.95|18204.95|18316.9|18196.9|18324.95|18204.95|18316.63|18196.63|10
1632336430000|2021-09-22 18:47:10|18317.5|18197.5|18316.37|18196.37|18319.72|18199.72|18316.37|18196.37|10
1632336440000|2021-09-22 18:47:20|18316.5|18196.5|18307.32|18187.32|18316.5|18196.5|18306.96|18186.96|10
1632336450000|2021-09-22 18:47:30|18306.85|18186.85|18302.75|18182.75|18307.35|18187.35|18302.75|18182.75|10
1632336460000|2021-09-22 18:47:40|18300.64|18180.64|18292.94|18172.94|18300.64|18180.64|18292.94|18172.94|10
1632336470000|2021-09-22 18:47:50|18292.24|18172.24|18295.99|18175.99|18295.99|18175.99|18290.91|18170.91|10
1632336480000|2021-09-22 18:48:00|18295.17|18175.17|18296.75|18176.75|18296.75|18176.75|18293.53|18173.53|10
1632336490000|2021-09-22 18:48:10|18297.19|18177.19|18302.25|18182.25|18302.42|18182.42|18297.19|18177.19|10
1632336500000|2021-09-22 18:48:20|18303.68|18183.68|18303.93|18183.93|18304.27|18184.27|18303.41|18183.41|10
1632336510000|2021-09-22 18:48:30|18305.03|18185.03|18312.2|18192.2|18312.2|18192.2|18305.03|18185.03|10
1632336520000|2021-09-22 18:48:40|18312.46|18192.46|18316.92|18196.92|18316.92|18196.92|18312.46|18192.46|10
1632336530000|2021-09-22 18:48:50|18317.89|18197.89|18306.71|18186.71|18317.89|18197.89|18306.71|18186.71|10
1632336540000|2021-09-22 18:49:00|18305.91|18185.91|18301.17|18181.17|18306.07|18186.07|18301.17|18181.17|10
1632336550000|2021-09-22 18:49:10|18299.11|18179.11|18281.91|18161.91|18299.11|18179.11|18281.91|18161.91|10
1632336560000|2021-09-22 18:49:20|18280.98|18160.98|18268.89|18148.89|18280.98|18160.98|18268.89|18148.89|10
1632336570000|2021-09-22 18:49:30|18267.67|18147.67|18265.86|18145.86|18268.11|18148.11|18265.21|18145.21|10
1632336580000|2021-09-22 18:49:40|18267.2|18147.2|18266|18146|18268.72|18148.72|18266|18146|10
1632336590000|2021-09-22 18:49:50|18266.29|18146.29|18264.55|18144.55|18268.48|18148.48|18264.29|18144.29|10
1632336600000|2021-09-22 18:50:00|18264.48|18144.48|18257.49|18137.49|18264.48|18144.48|18257.49|18137.49|10
1632336610000|2021-09-22 18:50:10|18255.31|18135.31|18255.38|18135.38|18255.55|18135.55|18252.64|18132.64|10
1632336620000|2021-09-22 18:50:20|18255.59|18135.59|18270.77|18150.77|18270.77|18150.77|18255.59|18135.59|10
1632336630000|2021-09-22 18:50:30|18270.46|18150.46|18269.08|18149.08|18273.03|18153.03|18268.88|18148.88|10
1632336640000|2021-09-22 18:50:40|18268.57|18148.57|18268.39|18148.39|18269.89|18149.89|18267.4|18147.4|10
1632336650000|2021-09-22 18:50:50|18268.37|18148.37|18272.54|18152.54|18272.54|18152.54|18268.33|18148.33|10
1632336660000|2021-09-22 18:51:00|18272.34|18152.34|18270.52|18150.52|18273.73|18153.73|18270.52|18150.52|10
1632336670000|2021-09-22 18:51:10|18270.09|18150.09|18266.98|18146.98|18270.09|18150.09|18266.98|18146.98|10
1632336680000|2021-09-22 18:51:20|18266.41|18146.41|18266.31|18146.31|18267.15|18147.15|18265.77|18145.77|10
1632336690000|2021-09-22 18:51:30|18265.94|18145.94|18266.69|18146.69|18266.69|18146.69|18264.27|18144.27|9
1632336700000|2021-09-22 18:51:40|18266.46|18146.46|18268.84|18148.84|18269.03|18149.03|18266.33|18146.33|10
1632336710000|2021-09-22 18:51:50|18272.19|18152.19|18274.26|18154.26|18274.26|18154.26|18271.33|18151.33|10
1632336720000|2021-09-22 18:52:00|18275.51|18155.51|18277.97|18157.97|18278.74|18158.74|18275.51|18155.51|10
1632336730000|2021-09-22 18:52:10|18279.2|18159.2|18275.47|18155.47|18279.61|18159.61|18275.15|18155.15|10
1632336740000|2021-09-22 18:52:20|18273.75|18153.75|18271.88|18151.88|18273.75|18153.75|18271.88|18151.88|10
1632336750000|2021-09-22 18:52:30|18273.03|18153.03|18274|18154|18274|18154|18272.24|18152.24|10
1632336760000|2021-09-22 18:52:40|18274.93|18154.93|18278.61|18158.61|18278.61|18158.61|18274.48|18154.48|9
1632336770000|2021-09-22 18:52:50|18278.16|18158.16|18277.2|18157.2|18278.65|18158.65|18276.73|18156.73|10
1632336780000|2021-09-22 18:53:00|18277.32|18157.32|18277.37|18157.37|18278.64|18158.64|18276.75|18156.75|10
1632336790000|2021-09-22 18:53:10|18277.65|18157.65|18278.01|18158.01|18278.12|18158.12|18276.56|18156.56|10
1632336800000|2021-09-22 18:53:20|18277.18|18157.18|18276.37|18156.37|18277.45|18157.45|18275.31|18155.31|10
1632336810000|2021-09-22 18:53:30|18276.64|18156.64|18275.75|18155.75|18278.66|18158.66|18275.75|18155.75|10
1632336820000|2021-09-22 18:53:40|18277.22|18157.22|18276.45|18156.45|18278.09|18158.09|18276.45|18156.45|10
1632336830000|2021-09-22 18:53:50|18276.68|18156.68|18279.63|18159.63|18279.63|18159.63|18276.11|18156.11|10
1632336840000|2021-09-22 18:54:00|18279.78|18159.78|18279.73|18159.73|18281.75|18161.75|18279.55|18159.55|10
1632336850000|2021-09-22 18:54:10|18279.89|18159.89|18278|18158|18279.89|18159.89|18276.36|18156.36|10
1632336860000|2021-09-22 18:54:20|18279.02|18159.02|18282.83|18162.83|18282.92|18162.92|18277.55|18157.55|10
1632336870000|2021-09-22 18:54:30|18283.6|18163.6|18294.59|18174.59|18295.03|18175.03|18283.15|18163.15|10
1632336880000|2021-09-22 18:54:40|18294.23|18174.23|18292.58|18172.58|18297.1|18177.1|18292.58|18172.58|10
1632336890000|2021-09-22 18:54:50|18291.9|18171.9|18285.25|18165.25|18291.9|18171.9|18285.22|18165.22|10
1632336900000|2021-09-22 18:55:00|18284.71|18164.71|18281.74|18161.74|18285.32|18165.32|18281.19|18161.19|10
1632336910000|2021-09-22 18:55:10|18282.69|18162.69|18283.73|18163.73|18283.73|18163.73|18281.86|18161.86|9
1632336920000|2021-09-22 18:55:20|18284.43|18164.43|18284.4|18164.4|18284.92|18164.92|18284.1|18164.1|10
1632336930000|2021-09-22 18:55:30|18284.28|18164.28|18284.17|18164.17|18285.35|18165.35|18284.17|18164.17|10
1632336940000|2021-09-22 18:55:40|18283.69|18163.69|18279.47|18159.47|18284.06|18164.06|18279.47|18159.47|10
1632336950000|2021-09-22 18:55:50|18278.9|18158.9|18276.63|18156.63|18278.92|18158.92|18275.67|18155.67|10
1632336960000|2021-09-22 18:56:00|18275.84|18155.84|18268.9|18148.9|18275.84|18155.84|18268.9|18148.9|10
1632336970000|2021-09-22 18:56:10|18267.36|18147.36|18261.56|18141.56|18267.56|18147.56|18261.56|18141.56|10
1632336980000|2021-09-22 18:56:20|18260.89|18140.89|18261.84|18141.84|18261.84|18141.84|18260.4|18140.4|10
1632336990000|2021-09-22 18:56:30|18261.9|18141.9|18256.76|18136.76|18261.9|18141.9|18256.76|18136.76|10
1632337000000|2021-09-22 18:56:40|18256.46|18136.46|18251.71|18131.71|18257.02|18137.02|18251.71|18131.71|10
1632337010000|2021-09-22 18:56:50|18251.32|18131.32|18247.84|18127.84|18251.32|18131.32|18246.23|18126.23|10
1632337020000|2021-09-22 18:57:00|18246.47|18126.47|18238.64|18118.64|18246.47|18126.47|18238.64|18118.64|10
1632337030000|2021-09-22 18:57:10|18237.63|18117.63|18230.76|18110.76|18237.63|18117.63|18230.08|18110.08|10
1632337040000|2021-09-22 18:57:20|18230.72|18110.72|18230.08|18110.08|18230.72|18110.72|18227.8|18107.8|10
1632337050000|2021-09-22 18:57:30|18230.14|18110.14|18232.07|18112.07|18232.07|18112.07|18229.78|18109.78|10
1632337060000|2021-09-22 18:57:40|18230.62|18110.62|18225.32|18105.32|18230.62|18110.62|18225.32|18105.32|10
1632337070000|2021-09-22 18:57:50|18225.31|18105.31|18214.54|18094.54|18225.31|18105.31|18214.54|18094.54|10
1632337080000|2021-09-22 18:58:00|18215.25|18095.25|18209.83|18089.83|18215.25|18095.25|18209.83|18089.83|10
1632337090000|2021-09-22 18:58:10|18209.98|18089.98|18207.5|18087.5|18210.78|18090.78|18206.17|18086.17|10
1632337100000|2021-09-22 18:58:20|18207.41|18087.41|18197.07|18077.07|18207.41|18087.41|18197.07|18077.07|10
1632337110000|2021-09-22 18:58:30|18196.32|18076.32|18184.91|18064.91|18196.32|18076.32|18183.64|18063.64|10
1632337120000|2021-09-22 18:58:40|18186.99|18066.99|18201.18|18081.18|18201.18|18081.18|18186.99|18066.99|10
1632337130000|2021-09-22 18:58:50|18201.66|18081.66|18207.63|18087.63|18209.38|18089.38|18201.66|18081.66|10
1632337140000|2021-09-22 18:59:00|18209.93|18089.93|18217.8|18097.8|18217.8|18097.8|18209.93|18089.93|10
1632337150000|2021-09-22 18:59:10|18217.92|18097.92|18216.59|18096.59|18220.53|18100.53|18216.13|18096.13|10
1632337160000|2021-09-22 18:59:20|18215.07|18095.07|18212.34|18092.34|18215.07|18095.07|18212.34|18092.34|10
1632337170000|2021-09-22 18:59:30|18211.5|18091.5|18208.87|18088.87|18211.5|18091.5|18208.25|18088.25|9
1632337180000|2021-09-22 18:59:40|18208.53|18088.53|18203.06|18083.06|18208.64|18088.64|18203.06|18083.06|10
1632337190000|2021-09-22 18:59:50|18202.94|18082.94|18201.89|18081.89|18204.64|18084.64|18201.89|18081.89|10
1632337200000|2021-09-22 19:00:00|18201.53|18081.53|18192.83|18072.83|18202.56|18082.56|18192.83|18072.83|10
1632337210000|2021-09-22 19:00:10|18191.44|18071.44|18203.43|18083.43|18203.43|18083.43|18191.44|18071.44|10
1632337220000|2021-09-22 19:00:20|18205.4|18085.4|18215.37|18095.37|18215.37|18095.37|18205.4|18085.4|10
1632337230000|2021-09-22 19:00:30|18215.92|18095.92|18222.39|18102.39|18222.39|18102.39|18215.92|18095.92|10
1632337240000|2021-09-22 19:00:40|18222.88|18102.88|18225.96|18105.96|18227.46|18107.46|18222.88|18102.88|10
1632337250000|2021-09-22 19:00:50|18225.09|18105.09|18219.74|18099.74|18225.22|18105.22|18219.74|18099.74|10
1632337260000|2021-09-22 19:01:00|18218.9|18098.9|18217.77|18097.77|18219.37|18099.37|18217.77|18097.77|10
1632337270000|2021-09-22 19:01:10|18217.53|18097.53|18222.99|18102.99|18222.99|18102.99|18217.53|18097.53|10
1632337280000|2021-09-22 19:01:20|18223.18|18103.18|18219.61|18099.61|18224.2|18104.2|18219.61|18099.61|10
1632337290000|2021-09-22 19:01:30|18219.92|18099.92|18233.11|18113.11|18233.11|18113.11|18219.92|18099.92|10
1632337300000|2021-09-22 19:01:40|18233.85|18113.85|18241.27|18121.27|18241.27|18121.27|18233.85|18113.85|10
1632337310000|2021-09-22 19:01:50|18241.65|18121.65|18240.95|18120.95|18241.65|18121.65|18239.05|18119.05|10
1632337320000|2021-09-22 19:02:00|18241.39|18121.39|18242.47|18122.47|18242.47|18122.47|18239.84|18119.84|10
1632337330000|2021-09-22 19:02:10|18243.05|18123.05|18239.02|18119.02|18243.12|18123.12|18238.97|18118.97|9
1632337340000|2021-09-22 19:02:20|18237.21|18117.21|18231.81|18111.81|18237.21|18117.21|18231.7|18111.7|10
1632337350000|2021-09-22 19:02:30|18230.84|18110.84|18223.36|18103.36|18231.32|18111.32|18223.36|18103.36|9
1632337360000|2021-09-22 19:02:40|18223.71|18103.71|18226.51|18106.51|18226.51|18106.51|18223.53|18103.53|10
1632337370000|2021-09-22 19:02:50|18227.89|18107.89|18225.32|18105.32|18228.59|18108.59|18225.32|18105.32|10
1632337380000|2021-09-22 19:03:00|18225.8|18105.8|18224.98|18104.98|18226.4|18106.4|18224.72|18104.72|10
1632337390000|2021-09-22 19:03:10|18224.89|18104.89|18223.92|18103.92|18224.89|18104.89|18223.72|18103.72|10
1632337400000|2021-09-22 19:03:20|18224.29|18104.29|18223.82|18103.82|18224.29|18104.29|18222.49|18102.49|10
1632337410000|2021-09-22 19:03:30|18223.6|18103.6|18228.05|18108.05|18228.05|18108.05|18223.52|18103.52|10
1632337420000|2021-09-22 19:03:40|18228.39|18108.39|18228.24|18108.24|18228.57|18108.57|18227.66|18107.66|10
1632337430000|2021-09-22 19:03:50|18228.34|18108.34|18229.56|18109.56|18229.56|18109.56|18226.98|18106.98|10
1632337440000|2021-09-22 19:04:00|18229.68|18109.68|18227.8|18107.8|18229.68|18109.68|18227.8|18107.8|10
1632337450000|2021-09-22 19:04:10|18227.92|18107.92|18224.98|18104.98|18227.99|18107.99|18224.51|18104.51|10
1632337460000|2021-09-22 19:04:20|18224.88|18104.88|18222.96|18102.96|18224.88|18104.88|18222.96|18102.96|10
1632337470000|2021-09-22 19:04:30|18222.85|18102.85|18218.1|18098.1|18222.85|18102.85|18218.1|18098.1|9
1632337480000|2021-09-22 19:04:40|18218.53|18098.53|18219.94|18099.94|18220.66|18100.66|18218.53|18098.53|10
1632337490000|2021-09-22 19:04:50|18219.86|18099.86|18222.29|18102.29|18222.39|18102.39|18219.86|18099.86|10
1632337500000|2021-09-22 19:05:00|18222.31|18102.31|18222.07|18102.07|18223.08|18103.08|18222.07|18102.07|9
1632337510000|2021-09-22 19:05:10|18221.99|18101.99|18223.08|18103.08|18223.08|18103.08|18220.63|18100.63|10
1632337520000|2021-09-22 19:05:20|18223.9|18103.9|18223.93|18103.93|18224.58|18104.58|18223.44|18103.44|9
1632337530000|2021-09-22 19:05:30|18224.99|18104.99|18226.65|18106.65|18226.65|18106.65|18224.29|18104.29|10
1632337540000|2021-09-22 19:05:40|18228.33|18108.33|18228.95|18108.95|18229.34|18109.34|18228.21|18108.21|10
1632337550000|2021-09-22 19:05:50|18229.26|18109.26|18229.53|18109.53|18229.79|18109.79|18229.11|18109.11|10
1632337560000|2021-09-22 19:06:00|18229.04|18109.04|18227.47|18107.47|18229.04|18109.04|18227.47|18107.47|10
1632337570000|2021-09-22 19:06:10|18226.89|18106.89|18221.54|18101.54|18226.94|18106.94|18220.93|18100.93|10
1632337580000|2021-09-22 19:06:20|18220.5|18100.5|18200.68|18080.68|18220.5|18100.5|18200.68|18080.68|10
1632337590000|2021-09-22 19:06:30|18199.11|18079.11|18157.77|18037.77|18199.11|18079.11|18157.77|18037.77|10
1632337600000|2021-09-22 19:06:40|18156.24|18036.24|18149.74|18029.74|18156.24|18036.24|18149.74|18029.74|10
1632337610000|2021-09-22 19:06:50|18147.17|18027.17|18126.66|18006.66|18147.17|18027.17|18126.66|18006.66|10
1632337620000|2021-09-22 19:07:00|18120.44|18000.44|18106.38|17986.38|18120.44|18000.44|18105.62|17985.62|10
1632337630000|2021-09-22 19:07:10|18108.23|17988.23|18124.5|18004.5|18124.5|18004.5|18108.23|17988.23|10
1632337640000|2021-09-22 19:07:20|18128.51|18008.51|18132.94|18012.94|18132.94|18012.94|18128.51|18008.51|10
1632337650000|2021-09-22 19:07:30|18134.96|18014.96|18140.51|18020.51|18140.51|18020.51|18134.96|18014.96|10
1632337660000|2021-09-22 19:07:40|18140.96|18020.96|18142.82|18022.82|18143.06|18023.06|18140.66|18020.66|10
1632337670000|2021-09-22 19:07:50|18144|18024|18154.41|18034.41|18154.41|18034.41|18143.61|18023.61|10
1632337680000|2021-09-22 19:08:00|18155.76|18035.76|18166.55|18046.55|18166.55|18046.55|18155.76|18035.76|10
1632337690000|2021-09-22 19:08:10|18167.15|18047.15|18166.66|18046.66|18167.15|18047.15|18165.99|18045.99|9
1632337700000|2021-09-22 19:08:20|18167.16|18047.16|18175.42|18055.42|18176.01|18056.01|18167.16|18047.16|10
1632337710000|2021-09-22 19:08:30|18174.09|18054.09|18173.05|18053.05|18176.04|18056.04|18173.05|18053.05|9
1632337720000|2021-09-22 19:08:40|18172.57|18052.57|18170.75|18050.75|18174.03|18054.03|18170.75|18050.75|10
1632337730000|2021-09-22 19:08:50|18171.38|18051.38|18171.16|18051.16|18171.38|18051.38|18170.43|18050.43|10
1632337740000|2021-09-22 19:09:00|18171.06|18051.06|18171.92|18051.92|18172.22|18052.22|18171.06|18051.06|10
1632337750000|2021-09-22 19:09:10|18172.2|18052.2|18170.6|18050.6|18172.33|18052.33|18170.6|18050.6|9
1632337760000|2021-09-22 19:09:20|18170.9|18050.9|18171.77|18051.77|18171.77|18051.77|18169.56|18049.56|10
1632337770000|2021-09-22 19:09:30|18171.85|18051.85|18176.9|18056.9|18176.9|18056.9|18171.85|18051.85|10
1632337780000|2021-09-22 19:09:40|18177.82|18057.82|18188.95|18068.95|18188.95|18068.95|18177.82|18057.82|10
1632337790000|2021-09-22 19:09:50|18190.72|18070.72|18195.96|18075.96|18195.96|18075.96|18190.17|18070.17|10
1632337800000|2021-09-22 19:10:00|18196.19|18076.19|18197.19|18077.19|18197.19|18077.19|18194.91|18074.91|10
1632337810000|2021-09-22 19:10:10|18198.99|18078.99|18198.89|18078.89|18198.99|18078.99|18197.43|18077.43|10
1632337820000|2021-09-22 19:10:20|18199.25|18079.25|18208.16|18088.16|18208.16|18088.16|18199.25|18079.25|10
1632337830000|2021-09-22 19:10:30|18210.32|18090.32|18216.74|18096.74|18216.74|18096.74|18210.32|18090.32|10
1632337840000|2021-09-22 19:10:40|18220.47|18100.47|18234.97|18114.97|18236.32|18116.32|18220.47|18100.47|10
1632337850000|2021-09-22 19:10:50|18233.98|18113.98|18240.29|18120.29|18240.29|18120.29|18233.98|18113.98|10
1632337860000|2021-09-22 19:11:00|18240.56|18120.56|18243.58|18123.58|18243.58|18123.58|18239.64|18119.64|10
1632337870000|2021-09-22 19:11:10|18243.97|18123.97|18239.54|18119.54|18243.97|18123.97|18239.54|18119.54|10
1632337880000|2021-09-22 19:11:20|18239.41|18119.41|18235.82|18115.82|18239.41|18119.41|18235.82|18115.82|10
1632337890000|2021-09-22 19:11:30|18235.78|18115.78|18233.73|18113.73|18235.78|18115.78|18233.73|18113.73|10
1632337900000|2021-09-22 19:11:40|18233.83|18113.83|18238.45|18118.45|18238.45|18118.45|18233.83|18113.83|10
1632337910000|2021-09-22 19:11:50|18238.98|18118.98|18243.03|18123.03|18243.03|18123.03|18238.98|18118.98|10
1632337920000|2021-09-22 19:12:00|18243.07|18123.07|18251.79|18131.79|18251.79|18131.79|18243.07|18123.07|10
1632337930000|2021-09-22 19:12:10|18256.44|18136.44|18266.8|18146.8|18266.8|18146.8|18256.44|18136.44|10
1632337940000|2021-09-22 19:12:20|18266.46|18146.46|18265.88|18145.88|18267.34|18147.34|18265.12|18145.12|10
1632337950000|2021-09-22 19:12:30|18264.28|18144.28|18265.57|18145.57|18266.24|18146.24|18264.28|18144.28|10
1632337960000|2021-09-22 19:12:40|18265.55|18145.55|18266.05|18146.05|18266.67|18146.67|18265.43|18145.43|10
1632337970000|2021-09-22 19:12:50|18266.02|18146.02|18266.44|18146.44|18268.7|18148.7|18265.72|18145.72|10
1632337980000|2021-09-22 19:13:00|18266.67|18146.67|18265.39|18145.39|18266.67|18146.67|18265.2|18145.2|10
1632337990000|2021-09-22 19:13:10|18265.94|18145.94|18271.42|18151.42|18271.42|18151.42|18265.41|18145.41|10
1632338000000|2021-09-22 19:13:20|18271.74|18151.74|18271.72|18151.72|18272.96|18152.96|18271.11|18151.11|10
1632338010000|2021-09-22 19:13:30|18271.42|18151.42|18267.23|18147.23|18271.42|18151.42|18267.23|18147.23|10
1632338020000|2021-09-22 19:13:40|18267.31|18147.31|18267.01|18147.01|18267.6|18147.6|18267.01|18147.01|9
1632338030000|2021-09-22 19:13:50|18266.97|18146.97|18266.79|18146.79|18267.79|18147.79|18266.29|18146.29|10
1632338040000|2021-09-22 19:14:00|18266.36|18146.36|18271.84|18151.84|18271.84|18151.84|18266.36|18146.36|10
1632338050000|2021-09-22 19:14:10|18273.54|18153.54|18279|18159|18279|18159|18273.54|18153.54|10
1632338060000|2021-09-22 19:14:20|18279.4|18159.4|18280.96|18160.96|18281.54|18161.54|18279.38|18159.38|10
1632338070000|2021-09-22 19:14:30|18281|18161|18281.43|18161.43|18281.66|18161.66|18280.49|18160.49|10
1632338080000|2021-09-22 19:14:40|18281.99|18161.99|18288.86|18168.86|18288.86|18168.86|18281.99|18161.99|10
1632338090000|2021-09-22 19:14:50|18289.33|18169.33|18293.68|18173.68|18294.12|18174.12|18289.33|18169.33|10
1632338100000|2021-09-22 19:15:00|18294.01|18174.01|18298.89|18178.89|18298.89|18178.89|18294.01|18174.01|10
1632338110000|2021-09-22 19:15:10|18299.21|18179.21|18297.33|18177.33|18299.53|18179.53|18297.33|18177.33|10
1632338120000|2021-09-22 19:15:20|18297.6|18177.6|18293.97|18173.97|18297.6|18177.6|18293.97|18173.97|10
1632338130000|2021-09-22 19:15:30|18294.42|18174.42|18293.96|18173.96|18295.2|18175.2|18293.96|18173.96|10
1632338140000|2021-09-22 19:15:40|18293.62|18173.62|18291.99|18171.99|18294.17|18174.17|18291.99|18171.99|9
1632338150000|2021-09-22 19:15:50|18293.58|18173.58|18291.19|18171.19|18293.6|18173.6|18291.19|18171.19|10
1632338160000|2021-09-22 19:16:00|18291.31|18171.31|18294.33|18174.33|18294.33|18174.33|18290.37|18170.37|9
1632338170000|2021-09-22 19:16:10|18294|18174|18301.5|18181.5|18301.5|18181.5|18294|18174|10
1632338180000|2021-09-22 19:16:20|18302.06|18182.06|18308.69|18188.69|18308.69|18188.69|18302.06|18182.06|10
1632338190000|2021-09-22 19:16:30|18309.74|18189.74|18312.01|18192.01|18312.01|18192.01|18307.86|18187.86|10
1632338200000|2021-09-22 19:16:40|18312.85|18192.85|18317.87|18197.87|18317.87|18197.87|18312.85|18192.85|10
1632338210000|2021-09-22 19:16:50|18319.89|18199.89|18318.42|18198.42|18323.38|18203.38|18318.42|18198.42|10
1632338220000|2021-09-22 19:17:00|18318.27|18198.27|18310.34|18190.34|18318.61|18198.61|18310.34|18190.34|10
1632338230000|2021-09-22 19:17:10|18309.96|18189.96|18306.23|18186.23|18309.96|18189.96|18306.23|18186.23|10
1632338240000|2021-09-22 19:17:20|18306.09|18186.09|18309.19|18189.19|18309.19|18189.19|18305.49|18185.49|10
1632338250000|2021-09-22 19:17:30|18310.1|18190.1|18315.32|18195.32|18315.32|18195.32|18310.06|18190.06|10
1632338260000|2021-09-22 19:17:40|18316.71|18196.71|18320.11|18200.11|18320.36|18200.36|18316.71|18196.71|10
1632338270000|2021-09-22 19:17:50|18317.3|18197.3|18314.81|18194.81|18317.7|18197.7|18314.81|18194.81|10
1632338280000|2021-09-22 19:18:00|18313.77|18193.77|18310.23|18190.23|18313.77|18193.77|18309.65|18189.65|10
1632338290000|2021-09-22 19:18:10|18311.41|18191.41|18310.3|18190.3|18311.41|18191.41|18309.22|18189.22|10
1632338300000|2021-09-22 19:18:20|18310.59|18190.59|18311.58|18191.58|18312.16|18192.16|18310.55|18190.55|10
1632338310000|2021-09-22 19:18:30|18312.42|18192.42|18316.51|18196.51|18316.51|18196.51|18311.19|18191.19|10
1632338320000|2021-09-22 19:18:40|18317.58|18197.58|18318.96|18198.96|18319.32|18199.32|18317.39|18197.39|10
1632338330000|2021-09-22 19:18:50|18319.8|18199.8|18322.3|18202.3|18322.3|18202.3|18319.75|18199.75|10
1632338340000|2021-09-22 19:19:00|18322.62|18202.62|18325.36|18205.36|18325.67|18205.67|18322.62|18202.62|10
1632338350000|2021-09-22 19:19:10|18325.22|18205.22|18332.54|18212.54|18332.54|18212.54|18325.04|18205.04|10
1632338360000|2021-09-22 19:19:20|18334.96|18214.96|18340.9|18220.9|18340.9|18220.9|18334.96|18214.96|10
1632338370000|2021-09-22 19:19:30|18342.17|18222.17|18349.45|18229.45|18349.45|18229.45|18342.17|18222.17|10
1632338380000|2021-09-22 19:19:40|18349.04|18229.04|18354.65|18234.65|18354.65|18234.65|18349.04|18229.04|10
1632338390000|2021-09-22 19:19:50|18354.68|18234.68|18360.03|18240.03|18360.03|18240.03|18354.68|18234.68|10
1632338400000|2021-09-22 19:20:00|18360.39|18240.39|18362.58|18242.58|18362.96|18242.96|18360.39|18240.39|10
1632338410000|2021-09-22 19:20:10|18362.3|18242.3|18361.74|18241.74|18362.98|18242.98|18361.74|18241.74|9
1632338420000|2021-09-22 19:20:20|18362.35|18242.35|18361.8|18241.8|18362.38|18242.38|18361.16|18241.16|10
1632338430000|2021-09-22 19:20:30|18361.11|18241.11|18359.43|18239.43|18361.11|18241.11|18359.04|18239.04|10
1632338440000|2021-09-22 19:20:40|18359.03|18239.03|18357.57|18237.57|18359.03|18239.03|18357.57|18237.57|10
1632338450000|2021-09-22 19:20:50|18361.49|18241.49|18369.87|18249.87|18369.96|18249.96|18361.49|18241.49|10
1632338460000|2021-09-22 19:21:00|18370.68|18250.68|18371.15|18251.15|18371.15|18251.15|18369.71|18249.71|10
1632338470000|2021-09-22 19:21:10|18371.36|18251.36|18369.71|18249.71|18372.02|18252.02|18369.71|18249.71|10
1632338480000|2021-09-22 19:21:20|18369.61|18249.61|18369.38|18249.38|18370.55|18250.55|18367.87|18247.87|10
1632338490000|2021-09-22 19:21:30|18368.96|18248.96|18370.53|18250.53|18370.53|18250.53|18368.8|18248.8|10
1632338500000|2021-09-22 19:21:40|18370.98|18250.98|18370.68|18250.68|18371.95|18251.95|18370.68|18250.68|10
1632338510000|2021-09-22 19:21:50|18370.53|18250.53|18367.36|18247.36|18372.8|18252.8|18367.25|18247.25|10
1632338520000|2021-09-22 19:22:00|18367.84|18247.84|18371.51|18251.51|18371.51|18251.51|18367.84|18247.84|10
1632338530000|2021-09-22 19:22:10|18371.74|18251.74|18374.84|18254.84|18374.84|18254.84|18371.74|18251.74|10
1632338540000|2021-09-22 19:22:20|18375.08|18255.08|18376.75|18256.75|18376.78|18256.78|18375.08|18255.08|10
1632338550000|2021-09-22 19:22:30|18378.33|18258.33|18385.51|18265.51|18385.72|18265.72|18378.33|18258.33|10
1632338560000|2021-09-22 19:22:40|18385.43|18265.43|18385.01|18265.01|18385.99|18265.99|18384.85|18264.85|10
1632338570000|2021-09-22 19:22:50|18383.77|18263.77|18385.98|18265.98|18385.98|18265.98|18383.41|18263.41|10
1632338580000|2021-09-22 19:23:00|18385.23|18265.23|18388.94|18268.94|18388.94|18268.94|18385.23|18265.23|10
1632338590000|2021-09-22 19:23:10|18389.48|18269.48|18392.84|18272.84|18392.93|18272.93|18389.48|18269.48|10
1632338600000|2021-09-22 19:23:20|18392.83|18272.83|18392.74|18272.74|18393.67|18273.67|18392.26|18272.26|10
1632338610000|2021-09-22 19:23:30|18393.32|18273.32|18397.02|18277.02|18397.1|18277.1|18393.32|18273.32|10
1632338620000|2021-09-22 19:23:40|18396.64|18276.64|18396.04|18276.04|18396.66|18276.66|18395.92|18275.92|10
1632338630000|2021-09-22 19:23:50|18396.33|18276.33|18394.33|18274.33|18396.39|18276.39|18394.33|18274.33|10
1632338640000|2021-09-22 19:24:00|18395.02|18275.02|18402.96|18282.96|18402.96|18282.96|18395.02|18275.02|10
1632338650000|2021-09-22 19:24:10|18401.81|18281.81|18402.39|18282.39|18402.94|18282.94|18400.8|18280.8|10
1632338660000|2021-09-22 19:24:20|18400.54|18280.54|18400.9|18280.9|18400.9|18280.9|18397.67|18277.67|10
1632338670000|2021-09-22 19:24:30|18406.17|18286.17|18410.37|18290.37|18410.94|18290.94|18406.17|18286.17|9
1632338680000|2021-09-22 19:24:40|18410.14|18290.14|18411.2|18291.2|18411.7|18291.7|18409.33|18289.33|10
1632338690000|2021-09-22 19:24:50|18412.15|18292.15|18413.31|18293.31|18413.9|18293.9|18411.88|18291.88|10
1632338700000|2021-09-22 19:25:00|18413.53|18293.53|18414.27|18294.27|18414.27|18294.27|18412.62|18292.62|10
1632338710000|2021-09-22 19:25:10|18414.65|18294.65|18413.2|18293.2|18415.51|18295.51|18413.2|18293.2|10
1632338720000|2021-09-22 19:25:20|18413.73|18293.73|18412.85|18292.85|18413.73|18293.73|18412.67|18292.67|10
1632338730000|2021-09-22 19:25:30|18413.83|18293.83|18402.02|18282.02|18413.83|18293.83|18402.02|18282.02|10
1632338740000|2021-09-22 19:25:40|18399.24|18279.24|18389.79|18269.79|18399.24|18279.24|18389.79|18269.79|10
1632338750000|2021-09-22 19:25:50|18388.9|18268.9|18387.49|18267.49|18388.9|18268.9|18387.49|18267.49|10
1632338760000|2021-09-22 19:26:00|18387.84|18267.84|18387.68|18267.68|18388.78|18268.78|18386.5|18266.5|10
1632338770000|2021-09-22 19:26:10|18389.7|18269.7|18394.25|18274.25|18394.25|18274.25|18389.7|18269.7|10
1632338780000|2021-09-22 19:26:20|18395.29|18275.29|18398.17|18278.17|18401|18281|18395.23|18275.23|10
1632338790000|2021-09-22 19:26:30|18397.83|18277.83|18396.18|18276.18|18397.83|18277.83|18396.12|18276.12|10
1632338800000|2021-09-22 19:26:40|18396.61|18276.61|18393.84|18273.84|18396.61|18276.61|18393.84|18273.84|10
1632338810000|2021-09-22 19:26:50|18393.64|18273.64|18390.77|18270.77|18394.56|18274.56|18390.77|18270.77|10
1632338820000|2021-09-22 19:27:00|18390.79|18270.79|18386.51|18266.51|18390.79|18270.79|18386.51|18266.51|10
1632338830000|2021-09-22 19:27:10|18386.56|18266.56|18390.41|18270.41|18390.68|18270.68|18386.56|18266.56|10
1632338840000|2021-09-22 19:27:20|18391.11|18271.11|18400.06|18280.06|18400.06|18280.06|18391.11|18271.11|10
1632338850000|2021-09-22 19:27:30|18399.95|18279.95|18401.46|18281.46|18402.3|18282.3|18399.95|18279.95|10
1632338860000|2021-09-22 19:27:40|18402.16|18282.16|18403.87|18283.87|18404.23|18284.23|18401.53|18281.53|10
1632338870000|2021-09-22 19:27:50|18403.99|18283.99|18402.53|18282.53|18403.99|18283.99|18402.53|18282.53|10
1632338880000|2021-09-22 19:28:00|18402.08|18282.08|18401.23|18281.23|18402.08|18282.08|18401.12|18281.12|10
1632338890000|2021-09-22 19:28:10|18401.33|18281.33|18401.93|18281.93|18402.91|18282.91|18400.88|18280.88|10
1632338900000|2021-09-22 19:28:20|18402.54|18282.54|18403.14|18283.14|18403.52|18283.52|18402.33|18282.33|10
1632338910000|2021-09-22 19:28:30|18403.96|18283.96|18401.97|18281.97|18404.15|18284.15|18401.97|18281.97|10
1632338920000|2021-09-22 19:28:40|18401.53|18281.53|18401.08|18281.08|18401.61|18281.61|18401.08|18281.08|9
1632338930000|2021-09-22 19:28:50|18401.35|18281.35|18400|18280|18401.35|18281.35|18400|18280|10
1632338940000|2021-09-22 19:29:00|18400.5|18280.5|18394.96|18274.96|18400.5|18280.5|18394.96|18274.96|10
1632338950000|2021-09-22 19:29:10|18394.92|18274.92|18388.84|18268.84|18394.92|18274.92|18388.61|18268.61|10
1632338960000|2021-09-22 19:29:20|18389.1|18269.1|18391.03|18271.03|18391.03|18271.03|18388.67|18268.67|10
1632338970000|2021-09-22 19:29:30|18393.16|18273.16|18391.21|18271.21|18394.54|18274.54|18390.52|18270.52|9
1632338980000|2021-09-22 19:29:40|18391.18|18271.18|18386.85|18266.85|18391.32|18271.32|18386.85|18266.85|10
1632338990000|2021-09-22 19:29:50|18386.81|18266.81|18386.12|18266.12|18387.37|18267.37|18386.06|18266.06|8
1632339000000|2021-09-22 19:30:00|18386.02|18266.02|18385.95|18265.95|18386.02|18266.02|18384.76|18264.76|9
1632339010000|2021-09-22 19:30:10|18386.52|18266.52|18384.49|18264.49|18386.66|18266.66|18384.42|18264.42|10
1632339020000|2021-09-22 19:30:20|18384.68|18264.68|18383.98|18263.98|18384.68|18264.68|18383.69|18263.69|10
1632339030000|2021-09-22 19:30:30|18383.84|18263.84|18383.35|18263.35|18383.84|18263.84|18382.7|18262.7|10
1632339040000|2021-09-22 19:30:40|18384.12|18264.12|18387.38|18267.38|18387.38|18267.38|18384.12|18264.12|10
1632339050000|2021-09-22 19:30:50|18388.23|18268.23|18391.44|18271.44|18391.63|18271.63|18387.8|18267.8|10
1632339060000|2021-09-22 19:31:00|18392.02|18272.02|18392.62|18272.62|18393.18|18273.18|18391.87|18271.87|10
1632339070000|2021-09-22 19:31:10|18392.16|18272.16|18392.55|18272.55|18392.87|18272.87|18391.71|18271.71|10
1632339080000|2021-09-22 19:31:20|18392.59|18272.59|18391.83|18271.83|18393.58|18273.58|18391.83|18271.83|10
1632339090000|2021-09-22 19:31:30|18391.78|18271.78|18391.07|18271.07|18392.39|18272.39|18391.07|18271.07|10
1632339100000|2021-09-22 19:31:40|18390.84|18270.84|18386.33|18266.33|18390.84|18270.84|18386.33|18266.33|10
1632339110000|2021-09-22 19:31:50|18387.1|18267.1|18383.3|18263.3|18387.1|18267.1|18383.04|18263.04|10
1632339120000|2021-09-22 19:32:00|18382.99|18262.99|18386.42|18266.42|18386.42|18266.42|18382.26|18262.26|9
1632339130000|2021-09-22 19:32:10|18387.23|18267.23|18386.79|18266.79|18387.23|18267.23|18386.21|18266.21|10
1632339140000|2021-09-22 19:32:20|18386.56|18266.56|18383|18263|18386.56|18266.56|18382.92|18262.92|10
1632339150000|2021-09-22 19:32:30|18382.73|18262.73|18381.51|18261.51|18382.73|18262.73|18380.2|18260.2|10
1632339160000|2021-09-22 19:32:40|18381.14|18261.14|18380.97|18260.97|18381.14|18261.14|18379.83|18259.83|10
1632339170000|2021-09-22 19:32:50|18380.95|18260.95|18379.23|18259.23|18380.95|18260.95|18379.23|18259.23|10
1632339180000|2021-09-22 19:33:00|18378.67|18258.67|18375.58|18255.58|18378.67|18258.67|18375.58|18255.58|10
1632339190000|2021-09-22 19:33:10|18374.6|18254.6|18364.57|18244.57|18374.6|18254.6|18364.57|18244.57|10
1632339200000|2021-09-22 19:33:20|18364.81|18244.81|18352.02|18232.02|18364.81|18244.81|18352.02|18232.02|10
1632339210000|2021-09-22 19:33:30|18352.03|18232.03|18341.97|18221.97|18352.03|18232.03|18341.97|18221.97|10
1632339220000|2021-09-22 19:33:40|18341.57|18221.57|18337.61|18217.61|18342.42|18222.42|18337.42|18217.42|10
1632339230000|2021-09-22 19:33:50|18337.64|18217.64|18335.24|18215.24|18337.68|18217.68|18335.24|18215.24|10
1632339240000|2021-09-22 19:34:00|18334.79|18214.79|18333.22|18213.22|18334.86|18214.86|18332.88|18212.88|10
1632339250000|2021-09-22 19:34:10|18333.31|18213.31|18338.97|18218.97|18338.97|18218.97|18333.31|18213.31|10
1632339260000|2021-09-22 19:34:20|18338.59|18218.59|18340.7|18220.7|18342.01|18222.01|18338.59|18218.59|10
1632339270000|2021-09-22 19:34:30|18340.62|18220.62|18341.84|18221.84|18341.84|18221.84|18340.34|18220.34|10
1632339280000|2021-09-22 19:34:40|18341.67|18221.67|18342.12|18222.12|18342.53|18222.53|18341.67|18221.67|10
1632339290000|2021-09-22 19:34:50|18341.92|18221.92|18340.66|18220.66|18341.92|18221.92|18340.54|18220.54|10
1632339300000|2021-09-22 19:35:00|18340.81|18220.81|18341.16|18221.16|18341.69|18221.69|18340.8|18220.8|10
1632339310000|2021-09-22 19:35:10|18341.13|18221.13|18340.74|18220.74|18341.4|18221.4|18340.43|18220.43|10
1632339320000|2021-09-22 19:35:20|18340.49|18220.49|18336.54|18216.54|18340.49|18220.49|18336.54|18216.54|10
1632339330000|2021-09-22 19:35:30|18336.5|18216.5|18337.67|18217.67|18337.67|18217.67|18336.5|18216.5|10
1632339340000|2021-09-22 19:35:40|18338.41|18218.41|18338.85|18218.85|18338.89|18218.89|18337.43|18217.43|9
1632339350000|2021-09-22 19:35:50|18338.79|18218.79|18344.99|18224.99|18348.67|18228.67|18338.79|18218.79|10
1632339360000|2021-09-22 19:36:00|18345.67|18225.67|18346.12|18226.12|18346.73|18226.73|18345.56|18225.56|9
1632339370000|2021-09-22 19:36:10|18346.94|18226.94|18347.74|18227.74|18348.48|18228.48|18346.94|18226.94|10
1632339380000|2021-09-22 19:36:20|18348.3|18228.3|18348.79|18228.79|18348.79|18228.79|18347.16|18227.16|10
1632339390000|2021-09-22 19:36:30|18348.93|18228.93|18352.87|18232.87|18352.87|18232.87|18348.93|18228.93|9
1632339400000|2021-09-22 19:36:40|18352.93|18232.93|18353.51|18233.51|18353.51|18233.51|18352.92|18232.92|10
1632339410000|2021-09-22 19:36:50|18353.77|18233.77|18356.94|18236.94|18357.65|18237.65|18353.36|18233.36|10
1632339420000|2021-09-22 19:37:00|18356.76|18236.76|18358.35|18238.35|18358.35|18238.35|18356.47|18236.47|10
1632339430000|2021-09-22 19:37:10|18356.98|18236.98|18354.93|18234.93|18356.98|18236.98|18354.93|18234.93|10
1632339440000|2021-09-22 19:37:20|18354.76|18234.76|18356.97|18236.97|18356.97|18236.97|18354.1|18234.1|10
1632339450000|2021-09-22 19:37:30|18356.56|18236.56|18358.16|18238.16|18358.16|18238.16|18355.98|18235.98|10
1632339460000|2021-09-22 19:37:40|18358.42|18238.42|18358.79|18238.79|18358.79|18238.79|18357.95|18237.95|10
1632339470000|2021-09-22 19:37:50|18359.03|18239.03|18359.93|18239.93|18360.8|18240.8|18359.03|18239.03|10
1632339480000|2021-09-22 19:38:00|18360.55|18240.55|18360.06|18240.06|18360.8|18240.8|18360.04|18240.04|10
1632339490000|2021-09-22 19:38:10|18360.55|18240.55|18355.71|18235.71|18360.55|18240.55|18355.54|18235.54|10
1632339500000|2021-09-22 19:38:20|18354.91|18234.91|18355.73|18235.73|18355.73|18235.73|18354.91|18234.91|9
1632339510000|2021-09-22 19:38:30|18355.81|18235.81|18356.56|18236.56|18356.56|18236.56|18354.53|18234.53|10
1632339520000|2021-09-22 19:38:40|18357.34|18237.34|18360.79|18240.79|18360.79|18240.79|18356.85|18236.85|10
1632339530000|2021-09-22 19:38:50|18360.49|18240.49|18360.02|18240.02|18360.88|18240.88|18359.96|18239.96|9
1632339540000|2021-09-22 19:39:00|18359.55|18239.55|18358.33|18238.33|18359.76|18239.76|18358.33|18238.33|10
1632339550000|2021-09-22 19:39:10|18358.45|18238.45|18357.31|18237.31|18358.49|18238.49|18357.31|18237.31|10
1632339560000|2021-09-22 19:39:20|18357.66|18237.66|18357.32|18237.32|18358.44|18238.44|18357.32|18237.32|10
1632339570000|2021-09-22 19:39:30|18356.76|18236.76|18357.12|18237.12|18357.12|18237.12|18355.3|18235.3|10
1632339580000|2021-09-22 19:39:40|18357.17|18237.17|18357.54|18237.54|18357.96|18237.96|18357.17|18237.17|9
1632339590000|2021-09-22 19:39:50|18357.91|18237.91|18359.3|18239.3|18359.42|18239.42|18357.91|18237.91|10
1632339600000|2021-09-22 19:40:00|18359.97|18239.97|18360.74|18240.74|18360.77|18240.77|18359.97|18239.97|10
1632339610000|2021-09-22 19:40:10|18360.73|18240.73|18362.28|18242.28|18362.28|18242.28|18360.7|18240.7|10
1632339620000|2021-09-22 19:40:20|18363.8|18243.8|18371.66|18251.66|18371.66|18251.66|18363.8|18243.8|10
1632339630000|2021-09-22 19:40:30|18371.63|18251.63|18381.86|18261.86|18381.86|18261.86|18371.63|18251.63|10
1632339640000|2021-09-22 19:40:40|18383.06|18263.06|18389.66|18269.66|18389.66|18269.66|18383.06|18263.06|10
1632339650000|2021-09-22 19:40:50|18389.94|18269.94|18394.27|18274.27|18394.53|18274.53|18389.94|18269.94|10
1632339660000|2021-09-22 19:41:00|18396.31|18276.31|18394.68|18274.68|18396.31|18276.31|18394.6|18274.6|10
1632339670000|2021-09-22 19:41:10|18394.07|18274.07|18394.86|18274.86|18395.27|18275.27|18393.96|18273.96|10
1632339680000|2021-09-22 19:41:20|18393.98|18273.98|18392.03|18272.03|18394.03|18274.03|18391.9|18271.9|10
1632339690000|2021-09-22 19:41:30|18391.94|18271.94|18396.01|18276.01|18396.01|18276.01|18391.53|18271.53|10
1632339700000|2021-09-22 19:41:40|18399.43|18279.43|18398.64|18278.64|18399.44|18279.44|18398.17|18278.17|10
1632339710000|2021-09-22 19:41:50|18399.62|18279.62|18398.05|18278.05|18399.62|18279.62|18398.03|18278.03|10
1632339720000|2021-09-22 19:42:00|18398.36|18278.36|18386.03|18266.03|18398.36|18278.36|18386.03|18266.03|10
1632339730000|2021-09-22 19:42:10|18384.92|18264.92|18377.9|18257.9|18384.99|18264.99|18377.17|18257.17|10
1632339740000|2021-09-22 19:42:20|18375.88|18255.88|18373.62|18253.62|18375.88|18255.88|18373.62|18253.62|10
1632339750000|2021-09-22 19:42:30|18372.89|18252.89|18370.21|18250.21|18372.89|18252.89|18370.18|18250.18|10
1632339760000|2021-09-22 19:42:40|18370.17|18250.17|18368.06|18248.06|18370.17|18250.17|18368.06|18248.06|9
1632339770000|2021-09-22 19:42:50|18368.07|18248.07|18365|18245|18368.07|18248.07|18365|18245|10
1632339780000|2021-09-22 19:43:00|18364.85|18244.85|18359.2|18239.2|18365.29|18245.29|18359.2|18239.2|10
1632339790000|2021-09-22 19:43:10|18357.99|18237.99|18357.84|18237.84|18357.99|18237.99|18356.7|18236.7|10
1632339800000|2021-09-22 19:43:20|18359.01|18239.01|18365.44|18245.44|18365.44|18245.44|18359.01|18239.01|10
1632339810000|2021-09-22 19:43:30|18367.26|18247.26|18373.11|18253.11|18373.11|18253.11|18367.26|18247.26|10
1632339820000|2021-09-22 19:43:40|18373.39|18253.39|18377.5|18257.5|18377.5|18257.5|18373.39|18253.39|10
1632339830000|2021-09-22 19:43:50|18378.82|18258.82|18382.22|18262.22|18382.22|18262.22|18378.82|18258.82|10
1632339840000|2021-09-22 19:44:00|18382.38|18262.38|18384.57|18264.57|18384.62|18264.62|18382.38|18262.38|9
1632339850000|2021-09-22 19:44:10|18386.08|18266.08|18384.18|18264.18|18386.08|18266.08|18384.18|18264.18|10
1632339860000|2021-09-22 19:44:20|18384.97|18264.97|18387.65|18267.65|18387.65|18267.65|18384.84|18264.84|10
1632339870000|2021-09-22 19:44:30|18388.35|18268.35|18394.18|18274.18|18394.18|18274.18|18387.62|18267.62|10
1632339880000|2021-09-22 19:44:40|18394.71|18274.71|18400.76|18280.76|18400.76|18280.76|18394.71|18274.71|10
1632339890000|2021-09-22 19:44:50|18401.94|18281.94|18402.53|18282.53|18404.63|18284.63|18401.94|18281.94|10
1632339900000|2021-09-22 19:45:00|18402.28|18282.28|18395.05|18275.05|18402.28|18282.28|18395.05|18275.05|10
1632339910000|2021-09-22 19:45:10|18393.73|18273.73|18389.78|18269.78|18393.73|18273.73|18389.6|18269.6|10
1632339920000|2021-09-22 19:45:20|18389.29|18269.29|18390.51|18270.51|18391.62|18271.62|18389.29|18269.29|10
1632339930000|2021-09-22 19:45:30|18391.37|18271.37|18392.43|18272.43|18393.36|18273.36|18391.27|18271.27|10
1632339940000|2021-09-22 19:45:40|18391.98|18271.98|18398.3|18278.3|18398.3|18278.3|18391.98|18271.98|10
1632339950000|2021-09-22 19:45:50|18399.3|18279.3|18404.4|18284.4|18404.4|18284.4|18399.17|18279.17|10
1632339960000|2021-09-22 19:46:00|18405.22|18285.22|18407.35|18287.35|18407.4|18287.4|18405.22|18285.22|10
1632339970000|2021-09-22 19:46:10|18408.72|18288.72|18410.33|18290.33|18410.33|18290.33|18408.72|18288.72|10
1632339980000|2021-09-22 19:46:20|18410.18|18290.18|18409.55|18289.55|18410.92|18290.92|18409.54|18289.54|10
1632339990000|2021-09-22 19:46:30|18409.94|18289.94|18402.93|18282.93|18409.94|18289.94|18402.93|18282.93|10
1632340000000|2021-09-22 19:46:40|18402.9|18282.9|18406.68|18286.68|18406.68|18286.68|18402.57|18282.57|10
1632340010000|2021-09-22 19:46:50|18407.03|18287.03|18405.82|18285.82|18407.03|18287.03|18404.37|18284.37|10
1632340020000|2021-09-22 19:47:00|18406.8|18286.8|18405.98|18285.98|18407.67|18287.67|18405.4|18285.4|10
1632340030000|2021-09-22 19:47:10|18406.26|18286.26|18405.4|18285.4|18406.31|18286.31|18405.4|18285.4|10
1632340040000|2021-09-22 19:47:20|18404.71|18284.71|18402.74|18282.74|18404.71|18284.71|18402.01|18282.01|10
1632340050000|2021-09-22 19:47:30|18402.21|18282.21|18404.95|18284.95|18404.95|18284.95|18402.21|18282.21|10
1632340060000|2021-09-22 19:47:40|18406.13|18286.13|18406.85|18286.85|18406.85|18286.85|18406.05|18286.05|10
1632340070000|2021-09-22 19:47:50|18407.87|18287.87|18407.11|18287.11|18408.03|18288.03|18407.11|18287.11|10
1632340080000|2021-09-22 19:48:00|18407.02|18287.02|18407.71|18287.71|18408.44|18288.44|18407.02|18287.02|10
1632340090000|2021-09-22 19:48:10|18408|18288|18409.04|18289.04|18409.04|18289.04|18407.91|18287.91|10
1632340100000|2021-09-22 19:48:20|18408.39|18288.39|18402.92|18282.92|18408.39|18288.39|18402.92|18282.92|9
1632340110000|2021-09-22 19:48:30|18402.79|18282.79|18397.46|18277.46|18402.79|18282.79|18397.2|18277.2|10
1632340120000|2021-09-22 19:48:40|18397.22|18277.22|18391.65|18271.65|18397.22|18277.22|18391.65|18271.65|10
1632340130000|2021-09-22 19:48:50|18392.19|18272.19|18384.62|18264.62|18392.19|18272.19|18384.62|18264.62|10
1632340140000|2021-09-22 19:49:00|18382.96|18262.96|18378.27|18258.27|18382.96|18262.96|18377.28|18257.28|10
1632340150000|2021-09-22 19:49:10|18378.28|18258.28|18377.65|18257.65|18379.05|18259.05|18377.65|18257.65|9
1632340160000|2021-09-22 19:49:20|18377.72|18257.72|18377.44|18257.44|18378.83|18258.83|18377.44|18257.44|10
1632340170000|2021-09-22 19:49:30|18376.17|18256.17|18373.6|18253.6|18376.17|18256.17|18373.42|18253.42|10
1632340180000|2021-09-22 19:49:40|18373.22|18253.22|18366.45|18246.45|18373.22|18253.22|18366.45|18246.45|10
1632340190000|2021-09-22 19:49:50|18365.32|18245.32|18360.9|18240.9|18365.32|18245.32|18360.9|18240.9|10
1632340200000|2021-09-22 19:50:00|18359.13|18239.13|18349.3|18229.3|18359.13|18239.13|18349.3|18229.3|10
1632340210000|2021-09-22 19:50:10|18349.43|18229.43|18345.87|18225.87|18349.43|18229.43|18345.43|18225.43|10
1632340220000|2021-09-22 19:50:20|18345.56|18225.56|18330.42|18210.42|18345.56|18225.56|18330.42|18210.42|10
1632340230000|2021-09-22 19:50:30|18330.23|18210.23|18325.48|18205.48|18330.23|18210.23|18325.48|18205.48|10
1632340240000|2021-09-22 19:50:40|18324.46|18204.46|18324.55|18204.55|18324.55|18204.55|18323.19|18203.19|9
1632340250000|2021-09-22 19:50:50|18322.32|18202.32|18322.25|18202.25|18324.07|18204.07|18321.27|18201.27|10
1632340260000|2021-09-22 19:51:00|18322.89|18202.89|18327.1|18207.1|18327.96|18207.96|18322.28|18202.28|10
1632340270000|2021-09-22 19:51:10|18327.77|18207.77|18326.88|18206.88|18327.77|18207.77|18326.28|18206.28|10
1632340280000|2021-09-22 19:51:20|18326.37|18206.37|18328.47|18208.47|18328.47|18208.47|18326.37|18206.37|10
1632340290000|2021-09-22 19:51:30|18328.78|18208.78|18331.07|18211.07|18331.07|18211.07|18327.12|18207.12|10
1632340300000|2021-09-22 19:51:40|18330.92|18210.92|18333.17|18213.17|18333.22|18213.22|18330.92|18210.92|10
1632340310000|2021-09-22 19:51:50|18333.59|18213.59|18332.54|18212.54|18333.86|18213.86|18332.3|18212.3|10
1632340320000|2021-09-22 19:52:00|18332.49|18212.49|18335.48|18215.48|18335.48|18215.48|18332.23|18212.23|10
1632340330000|2021-09-22 19:52:10|18337.26|18217.26|18341.25|18221.25|18341.46|18221.46|18337.26|18217.26|10
1632340340000|2021-09-22 19:52:20|18341.94|18221.94|18340.89|18220.89|18342.03|18222.03|18340.4|18220.4|10
1632340350000|2021-09-22 19:52:30|18340.95|18220.95|18343.5|18223.5|18343.5|18223.5|18340.76|18220.76|10
1632340360000|2021-09-22 19:52:40|18343.82|18223.82|18346.35|18226.35|18346.47|18226.47|18343.82|18223.82|10
1632340370000|2021-09-22 19:52:50|18346.48|18226.48|18349.86|18229.86|18349.86|18229.86|18346.18|18226.18|10
1632340380000|2021-09-22 19:53:00|18349.95|18229.95|18349.9|18229.9|18350.57|18230.57|18349.9|18229.9|10
1632340390000|2021-09-22 19:53:10|18351.66|18231.66|18350|18230|18351.66|18231.66|18350|18230|9
1632340400000|2021-09-22 19:53:20|18350.13|18230.13|18348.22|18228.22|18350.13|18230.13|18348.22|18228.22|10
1632340410000|2021-09-22 19:53:30|18348.37|18228.37|18351.84|18231.84|18351.84|18231.84|18348.35|18228.35|9
1632340420000|2021-09-22 19:53:40|18352.96|18232.96|18354.42|18234.42|18354.42|18234.42|18352.96|18232.96|10
1632340430000|2021-09-22 19:53:50|18354.77|18234.77|18359.52|18239.52|18359.52|18239.52|18354.77|18234.77|10
1632340440000|2021-09-22 19:54:00|18361.58|18241.58|18366.12|18246.12|18366.12|18246.12|18361.43|18241.43|10
1632340450000|2021-09-22 19:54:10|18366.5|18246.5|18368.98|18248.98|18369.75|18249.75|18366.5|18246.5|10
1632340460000|2021-09-22 19:54:20|18368.8|18248.8|18368.72|18248.72|18368.8|18248.8|18364.85|18244.85|10
1632340470000|2021-09-22 19:54:30|18368.99|18248.99|18370.39|18250.39|18370.43|18250.43|18368.99|18248.99|10
1632340480000|2021-09-22 19:54:40|18370.06|18250.06|18369.23|18249.23|18370.06|18250.06|18368.72|18248.72|10
1632340490000|2021-09-22 19:54:50|18369.62|18249.62|18371.15|18251.15|18371.4|18251.4|18369.62|18249.62|9
1632340500000|2021-09-22 19:55:00|18370.96|18250.96|18365.15|18245.15|18370.96|18250.96|18365.15|18245.15|10
1632340510000|2021-09-22 19:55:10|18364.16|18244.16|18354.62|18234.62|18364.16|18244.16|18354.62|18234.62|10
1632340520000|2021-09-22 19:55:20|18353.44|18233.44|18345.85|18225.85|18353.44|18233.44|18345.85|18225.85|10
1632340530000|2021-09-22 19:55:30|18344.85|18224.85|18348.57|18228.57|18348.57|18228.57|18343.28|18223.28|10
1632340540000|2021-09-22 19:55:40|18351.94|18231.94|18355.99|18235.99|18356.03|18236.03|18351.41|18231.41|10
1632340550000|2021-09-22 19:55:50|18356.07|18236.07|18357.56|18237.56|18357.56|18237.56|18356.07|18236.07|9
1632340560000|2021-09-22 19:56:00|18357.46|18237.46|18359.94|18239.94|18359.94|18239.94|18356.69|18236.69|10
1632340570000|2021-09-22 19:56:10|18359.8|18239.8|18367.95|18247.95|18367.95|18247.95|18359.8|18239.8|10
1632340580000|2021-09-22 19:56:20|18368.91|18248.91|18370.72|18250.72|18371.05|18251.05|18368.91|18248.91|10
1632340590000|2021-09-22 19:56:30|18370.68|18250.68|18370.01|18250.01|18370.73|18250.73|18369.83|18249.83|9
1632340600000|2021-09-22 19:56:40|18368.84|18248.84|18367.38|18247.38|18369.21|18249.21|18367.38|18247.38|9
1632340610000|2021-09-22 19:56:50|18367.54|18247.54|18365.84|18245.84|18367.8|18247.8|18365.84|18245.84|9
1632340620000|2021-09-22 19:57:00|18365.6|18245.6|18366.13|18246.13|18366.13|18246.13|18364.55|18244.55|10
1632340630000|2021-09-22 19:57:10|18367.86|18247.86|18372.47|18252.47|18372.47|18252.47|18367.86|18247.86|9
1632340640000|2021-09-22 19:57:20|18372.46|18252.46|18370.33|18250.33|18372.83|18252.83|18370.19|18250.19|10
1632340650000|2021-09-22 19:57:30|18370.39|18250.39|18369.9|18249.9|18371.43|18251.43|18369.9|18249.9|10
1632340660000|2021-09-22 19:57:40|18369.61|18249.61|18368.35|18248.35|18369.81|18249.81|18367.84|18247.84|10
1632340670000|2021-09-22 19:57:50|18368.39|18248.39|18366.45|18246.45|18368.48|18248.48|18366.29|18246.29|9
1632340680000|2021-09-22 19:58:00|18365.69|18245.69|18364.57|18244.57|18366.67|18246.67|18364.57|18244.57|10
1632340690000|2021-09-22 19:58:10|18364.46|18244.46|18360.62|18240.62|18364.46|18244.46|18359.97|18239.97|10
1632340700000|2021-09-22 19:58:20|18360.76|18240.76|18356.44|18236.44|18360.76|18240.76|18356.42|18236.42|10
1632340710000|2021-09-22 19:58:30|18356.65|18236.65|18357.11|18237.11|18357.44|18237.44|18356.62|18236.62|9
1632340720000|2021-09-22 19:58:40|18357.14|18237.14|18359.31|18239.31|18359.31|18239.31|18357.14|18237.14|10
1632340730000|2021-09-22 19:58:50|18360.1|18240.1|18361.73|18241.73|18361.73|18241.73|18360.1|18240.1|10
1632340740000|2021-09-22 19:59:00|18361.7|18241.7|18360.84|18240.84|18361.88|18241.88|18360.84|18240.84|10
1632340750000|2021-09-22 19:59:10|18360|18240|18353.87|18233.87|18360|18240|18353.87|18233.87|10
1632340760000|2021-09-22 19:59:20|18354.18|18234.18|18348.87|18228.87|18354.18|18234.18|18348.11|18228.11|10
1632340770000|2021-09-22 19:59:30|18348.34|18228.34|18346.66|18226.66|18348.77|18228.77|18345.79|18225.79|10
1632340780000|2021-09-22 19:59:40|18346.89|18226.89|18348.13|18228.13|18349.13|18229.13|18346.89|18226.89|10
1632340790000|2021-09-22 19:59:50|18348.79|18228.79|18354.17|18234.17|18354.17|18234.17|18348.79|18228.79|10
1632340800000|2021-09-22 20:00:00|18355.32|18235.32|18353.35|18233.35|18355.32|18235.32|18352.51|18232.51|10
1632340810000|2021-09-22 20:00:10|18353.87|18233.87|18354.89|18234.89|18354.89|18234.89|18353.82|18233.82|9
1632340820000|2021-09-22 20:00:20|18355.32|18235.32|18350.42|18230.42|18355.32|18235.32|18349.93|18229.93|10
1632340830000|2021-09-22 20:00:30|18348.74|18228.74|18340.61|18220.61|18348.74|18228.74|18340.61|18220.61|9
1632340840000|2021-09-22 20:00:40|18339.49|18219.49|18328.42|18208.42|18339.49|18219.49|18328.42|18208.42|10
1632340850000|2021-09-22 20:00:50|18327.72|18207.72|18323.49|18203.49|18327.72|18207.72|18323.49|18203.49|10
1632340860000|2021-09-22 20:01:00|18324.35|18204.35|18322.64|18202.64|18324.35|18204.35|18322.4|18202.4|10
1632340870000|2021-09-22 20:01:10|18323.47|18203.47|18323.51|18203.51|18323.98|18203.98|18321.48|18201.48|10
1632340880000|2021-09-22 20:01:20|18323.66|18203.66|18325.38|18205.38|18326.11|18206.11|18323.66|18203.66|10
1632340890000|2021-09-22 20:01:30|18324.38|18204.38|18325.16|18205.16|18325.16|18205.16|18323.79|18203.79|9
1632340900000|2021-09-22 20:01:40|18324.85|18204.85|18325.13|18205.13|18325.13|18205.13|18324.81|18204.81|10
1632340910000|2021-09-22 20:01:50|18324.38|18204.38|18327.04|18207.04|18327.04|18207.04|18324.38|18204.38|10
1632340920000|2021-09-22 20:02:00|18327.38|18207.38|18327.54|18207.54|18328.52|18208.52|18327.38|18207.38|10
1632340930000|2021-09-22 20:02:10|18326.81|18206.81|18326.88|18206.88|18326.98|18206.98|18325.51|18205.51|10
1632340940000|2021-09-22 20:02:20|18326.98|18206.98|18320.05|18200.05|18326.98|18206.98|18320.05|18200.05|10
1632340950000|2021-09-22 20:02:30|18318.63|18198.63|18318.39|18198.39|18319.32|18199.32|18318.13|18198.13|10
1632340960000|2021-09-22 20:02:40|18320.32|18200.32|18322.48|18202.48|18322.48|18202.48|18319.7|18199.7|10
1632340970000|2021-09-22 20:02:50|18322|18202|18321.99|18201.99|18322.01|18202.01|18319.14|18199.14|10
1632340980000|2021-09-22 20:03:00|18322.81|18202.81|18321.24|18201.24|18322.81|18202.81|18321.24|18201.24|10
1632340990000|2021-09-22 20:03:10|18321.11|18201.11|18318.62|18198.62|18321.11|18201.11|18318.62|18198.62|10
1632341000000|2021-09-22 20:03:20|18317.79|18197.79|18316.57|18196.57|18318.34|18198.34|18316.57|18196.57|10
1632341010000|2021-09-22 20:03:30|18314.54|18194.54|18309.07|18189.07|18314.54|18194.54|18309.07|18189.07|10
1632341020000|2021-09-22 20:03:40|18308.56|18188.56|18305.87|18185.87|18308.56|18188.56|18305.87|18185.87|10
1632341030000|2021-09-22 20:03:50|18307.58|18187.58|18303.51|18183.51|18307.58|18187.58|18303.51|18183.51|10
1632341040000|2021-09-22 20:04:00|18303.42|18183.42|18301.18|18181.18|18303.44|18183.44|18301.18|18181.18|10
1632341050000|2021-09-22 20:04:10|18300.77|18180.77|18302.4|18182.4|18302.4|18182.4|18299.95|18179.95|10
1632341060000|2021-09-22 20:04:20|18303.43|18183.43|18305.9|18185.9|18306.43|18186.43|18303.43|18183.43|10
1632341070000|2021-09-22 20:04:30|18305.12|18185.12|18301.79|18181.79|18305.12|18185.12|18301.77|18181.77|10
1632341080000|2021-09-22 20:04:40|18300.85|18180.85|18303.71|18183.71|18303.71|18183.71|18300.85|18180.85|10
1632341090000|2021-09-22 20:04:50|18305.7|18185.7|18304.29|18184.29|18307.14|18187.14|18304.29|18184.29|10
1632341100000|2021-09-22 20:05:00|18303.51|18183.51|18295.32|18175.32|18303.51|18183.51|18295.32|18175.32|10
1632341110000|2021-09-22 20:05:10|18295.09|18175.09|18295.41|18175.41|18295.71|18175.71|18294.68|18174.68|10
1632341120000|2021-09-22 20:05:20|18294.63|18174.63|18293.42|18173.42|18295.35|18175.35|18293.42|18173.42|10
1632341130000|2021-09-22 20:05:30|18293.58|18173.58|18289.53|18169.53|18293.58|18173.58|18289.5|18169.5|10
1632341140000|2021-09-22 20:05:40|18289.62|18169.62|18288.8|18168.8|18289.62|18169.62|18288.29|18168.29|10
1632341150000|2021-09-22 20:05:50|18288.77|18168.77|18284.25|18164.25|18288.87|18168.87|18283.74|18163.74|9
1632341160000|2021-09-22 20:06:00|18281.91|18161.91|18268.27|18148.27|18281.91|18161.91|18268.27|18148.27|10
1632341170000|2021-09-22 20:06:10|18266.08|18146.08|18264.11|18144.11|18266.08|18146.08|18263.44|18143.44|10
1632341180000|2021-09-22 20:06:20|18263.38|18143.38|18264.49|18144.49|18264.51|18144.51|18263.02|18143.02|10
1632341190000|2021-09-22 20:06:30|18264.53|18144.53|18265.36|18145.36|18265.36|18145.36|18262.91|18142.91|10
1632341200000|2021-09-22 20:06:40|18265.62|18145.62|18263.06|18143.06|18265.62|18145.62|18263.06|18143.06|10
1632341210000|2021-09-22 20:06:50|18261.63|18141.63|18259.3|18139.3|18261.63|18141.63|18259.3|18139.3|9
1632341220000|2021-09-22 20:07:00|18259.52|18139.52|18261.02|18141.02|18261.02|18141.02|18259.52|18139.52|10
1632341230000|2021-09-22 20:07:10|18260.97|18140.97|18262.84|18142.84|18263.18|18143.18|18260.97|18140.97|10
1632341240000|2021-09-22 20:07:20|18261.62|18141.62|18258.78|18138.78|18261.66|18141.66|18258.78|18138.78|10
1632341250000|2021-09-22 20:07:30|18259.02|18139.02|18263.28|18143.28|18263.28|18143.28|18259.02|18139.02|10
1632341260000|2021-09-22 20:07:40|18263.07|18143.07|18263.6|18143.6|18263.95|18143.95|18262.27|18142.27|9
1632341270000|2021-09-22 20:07:50|18263.94|18143.94|18262.34|18142.34|18264.41|18144.41|18262.34|18142.34|10
1632341280000|2021-09-22 20:08:00|18262.49|18142.49|18260.54|18140.54|18262.86|18142.86|18260.54|18140.54|10
1632341290000|2021-09-22 20:08:10|18261.2|18141.2|18259.61|18139.61|18261.61|18141.61|18259.57|18139.57|10
1632341300000|2021-09-22 20:08:20|18259.49|18139.49|18258.99|18138.99|18259.49|18139.49|18257.52|18137.52|10
1632341310000|2021-09-22 20:08:30|18258.94|18138.94|18258.85|18138.85|18258.96|18138.96|18257.03|18137.03|10
1632341320000|2021-09-22 20:08:40|18259.27|18139.27|18262.57|18142.57|18263.17|18143.17|18259.27|18139.27|10
1632341330000|2021-09-22 20:08:50|18261.77|18141.77|18265.05|18145.05|18265.05|18145.05|18261.28|18141.28|10
1632341340000|2021-09-22 20:09:00|18266.11|18146.11|18268.64|18148.64|18268.64|18148.64|18265.92|18145.92|10
1632341350000|2021-09-22 20:09:10|18267.95|18147.95|18268.23|18148.23|18268.23|18148.23|18267.23|18147.23|10
1632341360000|2021-09-22 20:09:20|18267.77|18147.77|18270.22|18150.22|18270.22|18150.22|18267.66|18147.66|10
1632341370000|2021-09-22 20:09:30|18269.38|18149.38|18273|18153|18273|18153|18269.38|18149.38|9
1632341380000|2021-09-22 20:09:40|18274|18154|18277.89|18157.89|18277.89|18157.89|18274|18154|10
1632341390000|2021-09-22 20:09:50|18277.76|18157.76|18277.25|18157.25|18278.61|18158.61|18276.82|18156.82|9
1632341400000|2021-09-22 20:10:00|18277.04|18157.04|18273.96|18153.96|18277.04|18157.04|18273.96|18153.96|10
1632341410000|2021-09-22 20:10:10|18273.91|18153.91|18271.14|18151.14|18274.06|18154.06|18271.14|18151.14|10
1632341420000|2021-09-22 20:10:20|18271.35|18151.35|18272.72|18152.72|18272.84|18152.84|18271.32|18151.32|10
1632341430000|2021-09-22 20:10:30|18272.79|18152.79|18275.67|18155.67|18275.8|18155.8|18272.79|18152.79|10
1632341440000|2021-09-22 20:10:40|18275.54|18155.54|18277.54|18157.54|18278.12|18158.12|18275.54|18155.54|10
1632341450000|2021-09-22 20:10:50|18277.43|18157.43|18277.14|18157.14|18277.63|18157.63|18277.14|18157.14|9
1632341460000|2021-09-22 20:11:00|18277.18|18157.18|18275.49|18155.49|18277.18|18157.18|18275.49|18155.49|9
1632341470000|2021-09-22 20:11:10|18275.5|18155.5|18277.73|18157.73|18277.78|18157.78|18275.5|18155.5|10
1632341480000|2021-09-22 20:11:20|18277.6|18157.6|18279.66|18159.66|18279.74|18159.74|18277.6|18157.6|9
1632341490000|2021-09-22 20:11:30|18280.1|18160.1|18280.98|18160.98|18281.68|18161.68|18280.1|18160.1|10
1632341500000|2021-09-22 20:11:40|18280.89|18160.89|18279.96|18159.96|18280.89|18160.89|18279.94|18159.94|10
1632341510000|2021-09-22 20:11:50|18280.27|18160.27|18279.22|18159.22|18280.27|18160.27|18279.18|18159.18|10
1632341520000|2021-09-22 20:12:00|18279.15|18159.15|18277.4|18157.4|18279.15|18159.15|18277.29|18157.29|10
1632341530000|2021-09-22 20:12:10|18276.73|18156.73|18277.56|18157.56|18277.89|18157.89|18276.56|18156.56|10
1632341540000|2021-09-22 20:12:20|18277.3|18157.3|18278.73|18158.73|18278.78|18158.78|18277.01|18157.01|9
1632341550000|2021-09-22 20:12:30|18279.52|18159.52|18284.3|18164.3|18284.3|18164.3|18279.52|18159.52|10
1632341560000|2021-09-22 20:12:40|18285.34|18165.34|18287.88|18167.88|18287.88|18167.88|18285.34|18165.34|10
1632341570000|2021-09-22 20:12:50|18287.17|18167.17|18286.33|18166.33|18287.19|18167.19|18286.08|18166.08|10
1632341580000|2021-09-22 20:13:00|18286.08|18166.08|18288.85|18168.85|18288.85|18168.85|18285.89|18165.89|9
1632341590000|2021-09-22 20:13:10|18291.15|18171.15|18294.96|18174.96|18294.96|18174.96|18291.15|18171.15|10
1632341600000|2021-09-22 20:13:20|18295.74|18175.74|18296.71|18176.71|18297.66|18177.66|18295.7|18175.7|10
1632341610000|2021-09-22 20:13:30|18296.66|18176.66|18302.04|18182.04|18302.13|18182.13|18296.12|18176.12|9
1632341620000|2021-09-22 20:13:40|18301.93|18181.93|18309.75|18189.75|18309.75|18189.75|18301.93|18181.93|10
1632341630000|2021-09-22 20:13:50|18310.01|18190.01|18318.21|18198.21|18318.47|18198.47|18310.01|18190.01|10
1632341640000|2021-09-22 20:14:00|18319.04|18199.04|18320.61|18200.61|18321.56|18201.56|18319.04|18199.04|10
1632341650000|2021-09-22 20:14:10|18320.64|18200.64|18317.46|18197.46|18320.64|18200.64|18316.95|18196.95|9
1632341660000|2021-09-22 20:14:20|18316.78|18196.78|18318.62|18198.62|18318.74|18198.74|18316.78|18196.78|9
1632341670000|2021-09-22 20:14:30|18318.63|18198.63|18319.97|18199.97|18319.97|18199.97|18318.63|18198.63|10
1632341680000|2021-09-22 20:14:40|18320.05|18200.05|18317.66|18197.66|18320.51|18200.51|18317.66|18197.66|10
1632341690000|2021-09-22 20:14:50|18317.33|18197.33|18312.24|18192.24|18317.33|18197.33|18312.24|18192.24|9
1632341700000|2021-09-22 20:15:00|18311.74|18191.74|18304.22|18184.22|18311.74|18191.74|18304.22|18184.22|10
1632341710000|2021-09-22 20:15:10|18304.44|18184.44|18298.06|18178.06|18304.44|18184.44|18298.06|18178.06|10
1632341720000|2021-09-22 20:15:20|18297.85|18177.85|18299.52|18179.52|18299.52|18179.52|18297.85|18177.85|10
1632341730000|2021-09-22 20:15:30|18299.01|18179.01|18297.83|18177.83|18299.4|18179.4|18297.83|18177.83|10
1632341740000|2021-09-22 20:15:40|18298.62|18178.62|18299.39|18179.39|18299.71|18179.71|18298.62|18178.62|9
1632341750000|2021-09-22 20:15:50|18299.83|18179.83|18299.28|18179.28|18300.56|18180.56|18299.14|18179.14|10
1632341760000|2021-09-22 20:16:00|18299.79|18179.79|18303.02|18183.02|18303.02|18183.02|18299.79|18179.79|9
1632341770000|2021-09-22 20:16:10|18303.43|18183.43|18305.56|18185.56|18305.76|18185.76|18303.34|18183.34|10
1632341780000|2021-09-22 20:16:20|18305.72|18185.72|18308.83|18188.83|18308.83|18188.83|18305.72|18185.72|10
1632341790000|2021-09-22 20:16:30|18309.28|18189.28|18310.96|18190.96|18310.96|18190.96|18308.71|18188.71|9
1632341800000|2021-09-22 20:16:40|18311.15|18191.15|18312.16|18192.16|18312.6|18192.6|18311.15|18191.15|9
1632341810000|2021-09-22 20:16:50|18312.37|18192.37|18312.75|18192.75|18313.17|18193.17|18312.37|18192.37|10
1632341820000|2021-09-22 20:17:00|18312.87|18192.87|18313.88|18193.88|18314.8|18194.8|18312.87|18192.87|9
1632341830000|2021-09-22 20:17:10|18313.76|18193.76|18316.47|18196.47|18316.57|18196.57|18313.17|18193.17|10
1632341840000|2021-09-22 20:17:20|18316.86|18196.86|18318.57|18198.57|18318.57|18198.57|18316.75|18196.75|10
1632341850000|2021-09-22 20:17:30|18318.48|18198.48|18318.41|18198.41|18318.7|18198.7|18317.92|18197.92|9
1632341860000|2021-09-22 20:17:40|18317.89|18197.89|18318.24|18198.24|18319.32|18199.32|18317.89|18197.89|9
1632341870000|2021-09-22 20:17:50|18319.51|18199.51|18317.69|18197.69|18320.1|18200.1|18317.69|18197.69|10
1632341880000|2021-09-22 20:18:00|18317.93|18197.93|18316.07|18196.07|18317.93|18197.93|18315.71|18195.71|10
1632341890000|2021-09-22 20:18:10|18316.53|18196.53|18316.38|18196.38|18316.95|18196.95|18316.34|18196.34|10
1632341900000|2021-09-22 20:18:20|18315.75|18195.75|18325.04|18205.04|18325.04|18205.04|18315.71|18195.71|10
1632341910000|2021-09-22 20:18:30|18326.13|18206.13|18340.6|18220.6|18340.6|18220.6|18326.13|18206.13|10
1632341920000|2021-09-22 20:18:40|18343.27|18223.27|18348.81|18228.81|18349.4|18229.4|18343.27|18223.27|9
1632341930000|2021-09-22 20:18:50|18350.4|18230.4|18353.42|18233.42|18354.17|18234.17|18350.4|18230.4|10
1632341940000|2021-09-22 20:19:00|18352.76|18232.76|18348.53|18228.53|18353.64|18233.64|18348.53|18228.53|10
1632341950000|2021-09-22 20:19:10|18348.63|18228.63|18348.49|18228.49|18349.7|18229.7|18347.58|18227.58|10
1632341960000|2021-09-22 20:19:20|18348.56|18228.56|18345.75|18225.75|18348.56|18228.56|18345.75|18225.75|10
1632341970000|2021-09-22 20:19:30|18345.55|18225.55|18341.02|18221.02|18345.55|18225.55|18340.98|18220.98|10
1632341980000|2021-09-22 20:19:40|18341.04|18221.04|18341.26|18221.26|18341.26|18221.26|18340.17|18220.17|10
1632341990000|2021-09-22 20:19:50|18341.42|18221.42|18343.6|18223.6|18343.6|18223.6|18341.42|18221.42|10
1632342000000|2021-09-22 20:20:00|18343.42|18223.42|18339.66|18219.66|18343.49|18223.49|18339.39|18219.39|10
1632342010000|2021-09-22 20:20:10|18339.53|18219.53|18336.17|18216.17|18339.53|18219.53|18336.17|18216.17|10
1632342020000|2021-09-22 20:20:20|18335.99|18215.99|18334.46|18214.46|18337.27|18217.27|18334.46|18214.46|10
1632342030000|2021-09-22 20:20:30|18334.19|18214.19|18333.97|18213.97|18334.87|18214.87|18333.97|18213.97|10
1632342040000|2021-09-22 20:20:40|18331.41|18211.41|18331|18211|18331.41|18211.41|18330.16|18210.16|10
1632342050000|2021-09-22 20:20:50|18330.99|18210.99|18330.24|18210.24|18330.99|18210.99|18329.75|18209.75|9
1632342060000|2021-09-22 20:21:00|18330.05|18210.05|18331.5|18211.5|18331.5|18211.5|18329.86|18209.86|10
1632342070000|2021-09-22 20:21:10|18331.59|18211.59|18333.64|18213.64|18334.02|18214.02|18331.59|18211.59|8
1632342080000|2021-09-22 20:21:20|18333.69|18213.69|18334.15|18214.15|18335.17|18215.17|18333.69|18213.69|10
1632342090000|2021-09-22 20:21:30|18333.78|18213.78|18332.28|18212.28|18334.01|18214.01|18332.28|18212.28|9
1632342100000|2021-09-22 20:21:40|18332.56|18212.56|18330.79|18210.79|18332.56|18212.56|18330.65|18210.65|9
1632342110000|2021-09-22 20:21:50|18330.64|18210.64|18332.35|18212.35|18332.35|18212.35|18329.88|18209.88|9
1632342120000|2021-09-22 20:22:00|18332.44|18212.44|18333.67|18213.67|18333.78|18213.78|18332.44|18212.44|8
1632342130000|2021-09-22 20:22:10|18334.15|18214.15|18337.42|18217.42|18337.42|18217.42|18334.15|18214.15|10
1632342140000|2021-09-22 20:22:20|18339.07|18219.07|18339.76|18219.76|18340.26|18220.26|18339.07|18219.07|8
1632342150000|2021-09-22 20:22:30|18339.59|18219.59|18339.76|18219.76|18339.93|18219.93|18339.21|18219.21|9
1632342160000|2021-09-22 20:22:40|18340.28|18220.28|18340.06|18220.06|18340.36|18220.36|18339.47|18219.47|10
1632342170000|2021-09-22 20:22:50|18340.49|18220.49|18339.23|18219.23|18340.49|18220.49|18338.72|18218.72|9
1632342180000|2021-09-22 20:23:00|18339.06|18219.06|18337.7|18217.7|18339.09|18219.09|18337.7|18217.7|9
1632342190000|2021-09-22 20:23:10|18337.09|18217.09|18333.01|18213.01|18337.09|18217.09|18333.01|18213.01|10
1632342200000|2021-09-22 20:23:20|18332.55|18212.55|18330.46|18210.46|18332.73|18212.73|18329.72|18209.72|10
1632342210000|2021-09-22 20:23:30|18330.41|18210.41|18328.73|18208.73|18330.54|18210.54|18328.55|18208.55|10
1632342220000|2021-09-22 20:23:40|18329.13|18209.13|18334.61|18214.61|18334.61|18214.61|18329.13|18209.13|9
1632342230000|2021-09-22 20:23:50|18334.66|18214.66|18335.02|18215.02|18336.05|18216.05|18334.66|18214.66|10
1632342240000|2021-09-22 20:24:00|18334.32|18214.32|18336.64|18216.64|18336.64|18216.64|18334.32|18214.32|9
1632342250000|2021-09-22 20:24:10|18336.66|18216.66|18337.08|18217.08|18337.08|18217.08|18336.24|18216.24|9
1632342260000|2021-09-22 20:24:20|18336.97|18216.97|18337.85|18217.85|18337.85|18217.85|18336.97|18216.97|8
1632342270000|2021-09-22 20:24:30|18338.78|18218.78|18340.07|18220.07|18340.07|18220.07|18338.53|18218.53|10
1632342280000|2021-09-22 20:24:40|18340.52|18220.52|18341.56|18221.56|18342.01|18222.01|18339.55|18219.55|10
1632342290000|2021-09-22 20:24:50|18341.41|18221.41|18342.59|18222.59|18342.59|18222.59|18341.15|18221.15|10
1632342300000|2021-09-22 20:25:00|18342.82|18222.82|18347.24|18227.24|18347.24|18227.24|18342.82|18222.82|10
1632342310000|2021-09-22 20:25:10|18346.92|18226.92|18345.12|18225.12|18346.92|18226.92|18344.95|18224.95|10
1632342320000|2021-09-22 20:25:20|18345.32|18225.32|18344.18|18224.18|18345.32|18225.32|18344.18|18224.18|10
1632342330000|2021-09-22 20:25:30|18344.13|18224.13|18343.21|18223.21|18344.81|18224.81|18343.21|18223.21|10
1632342340000|2021-09-22 20:25:40|18343.53|18223.53|18344.27|18224.27|18344.84|18224.84|18343.29|18223.29|9
1632342350000|2021-09-22 20:25:50|18344.51|18224.51|18340.55|18220.55|18344.72|18224.72|18340.23|18220.23|10
1632342360000|2021-09-22 20:26:00|18339.95|18219.95|18337.48|18217.48|18339.95|18219.95|18337.48|18217.48|10
1632342370000|2021-09-22 20:26:10|18337.06|18217.06|18338.62|18218.62|18339.35|18219.35|18337.06|18217.06|10
1632342380000|2021-09-22 20:26:20|18338.61|18218.61|18340.32|18220.32|18340.37|18220.37|18338.61|18218.61|10
1632342390000|2021-09-22 20:26:30|18340.31|18220.31|18340.29|18220.29|18341.51|18221.51|18339.87|18219.87|10
1632342400000|2021-09-22 20:26:40|18340.32|18220.32|18341.4|18221.4|18341.4|18221.4|18340.2|18220.2|10
1632342410000|2021-09-22 20:26:50|18341.87|18221.87|18342.79|18222.79|18342.79|18222.79|18341.63|18221.63|10
1632342420000|2021-09-22 20:27:00|18343.5|18223.5|18344.65|18224.65|18345.11|18225.11|18343.14|18223.14|10
1632342430000|2021-09-22 20:27:10|18345.76|18225.76|18347.81|18227.81|18347.9|18227.9|18345.76|18225.76|10
1632342440000|2021-09-22 20:27:20|18346.92|18226.92|18347.12|18227.12|18347.12|18227.12|18345.78|18225.78|10
1632342450000|2021-09-22 20:27:30|18346.73|18226.73|18346.09|18226.09|18347.4|18227.4|18345.61|18225.61|10
1632342460000|2021-09-22 20:27:40|18346.16|18226.16|18345.73|18225.73|18346.63|18226.63|18345.73|18225.73|8
1632342470000|2021-09-22 20:27:50|18345.1|18225.1|18346.79|18226.79|18347.69|18227.69|18344.7|18224.7|10
1632342480000|2021-09-22 20:28:00|18347.07|18227.07|18354.02|18234.02|18354.02|18234.02|18347.07|18227.07|9
1632342490000|2021-09-22 20:28:10|18353.72|18233.72|18350.89|18230.89|18353.72|18233.72|18350.12|18230.12|10
1632342500000|2021-09-22 20:28:20|18350.98|18230.98|18360.13|18240.13|18360.13|18240.13|18350.98|18230.98|9
1632342510000|2021-09-22 20:28:30|18363.16|18243.16|18372.06|18252.06|18373.77|18253.77|18363.16|18243.16|10
1632342520000|2021-09-22 20:28:40|18373.2|18253.2|18377.79|18257.79|18377.86|18257.86|18373.2|18253.2|10
1632342530000|2021-09-22 20:28:50|18378.05|18258.05|18384.57|18264.57|18384.57|18264.57|18378.04|18258.04|10
1632342540000|2021-09-22 20:29:00|18385.31|18265.31|18386.73|18266.73|18387.31|18267.31|18385.31|18265.31|10
1632342550000|2021-09-22 20:29:10|18387.5|18267.5|18386.81|18266.81|18387.52|18267.52|18385.96|18265.96|10
1632342560000|2021-09-22 20:29:20|18386.88|18266.88|18391.12|18271.12|18391.12|18271.12|18386.88|18266.88|10
1632342570000|2021-09-22 20:29:30|18391.73|18271.73|18392.5|18272.5|18393.07|18273.07|18391.73|18271.73|10
1632342580000|2021-09-22 20:29:40|18392.91|18272.91|18390.39|18270.39|18392.91|18272.91|18390.39|18270.39|9
1632342590000|2021-09-22 20:29:50|18390.42|18270.42|18386.83|18266.83|18390.42|18270.42|18386.83|18266.83|9
1632342600000|2021-09-22 20:30:00|18386.31|18266.31|18380.82|18260.82|18386.31|18266.31|18380.46|18260.46|10
1632342610000|2021-09-22 20:30:10|18380.2|18260.2|18378.96|18258.96|18380.36|18260.36|18378.74|18258.74|10
1632342620000|2021-09-22 20:30:20|18379.04|18259.04|18374.25|18254.25|18379.04|18259.04|18373.97|18253.97|10
1632342630000|2021-09-22 20:30:30|18371.21|18251.21|18373.86|18253.86|18374.13|18254.13|18371.21|18251.21|10
1632342640000|2021-09-22 20:30:40|18373.9|18253.9|18374.92|18254.92|18374.92|18254.92|18373.05|18253.05|10
1632342650000|2021-09-22 20:30:50|18376.03|18256.03|18379.44|18259.44|18379.44|18259.44|18376.03|18256.03|10
1632342660000|2021-09-22 20:31:00|18379.35|18259.35|18386.86|18266.86|18386.86|18266.86|18379.35|18259.35|10
1632342670000|2021-09-22 20:31:10|18387.02|18267.02|18391.94|18271.94|18391.94|18271.94|18387.02|18267.02|10
1632342680000|2021-09-22 20:31:20|18391.89|18271.89|18394.69|18274.69|18394.69|18274.69|18391.89|18271.89|9
1632342690000|2021-09-22 20:31:30|18395.01|18275.01|18396.72|18276.72|18396.82|18276.82|18394.92|18274.92|10
1632342700000|2021-09-22 20:31:40|18396.83|18276.83|18398.27|18278.27|18398.27|18278.27|18396.61|18276.61|10
1632342710000|2021-09-22 20:31:50|18398.68|18278.68|18399.87|18279.87|18400.06|18280.06|18398.68|18278.68|10
1632342720000|2021-09-22 20:32:00|18400.1|18280.1|18402.4|18282.4|18402.4|18282.4|18399.86|18279.86|10
1632342730000|2021-09-22 20:32:10|18402.43|18282.43|18402.53|18282.53|18402.66|18282.66|18402.13|18282.13|10
1632342740000|2021-09-22 20:32:20|18402.65|18282.65|18403.26|18283.26|18403.26|18283.26|18402.03|18282.03|10
1632342750000|2021-09-22 20:32:30|18403.28|18283.28|18400.52|18280.52|18403.28|18283.28|18400.18|18280.18|10
1632342760000|2021-09-22 20:32:40|18400.11|18280.11|18403.85|18283.85|18403.91|18283.91|18400.11|18280.11|10
1632342770000|2021-09-22 20:32:50|18404.12|18284.12|18408.47|18288.47|18408.55|18288.55|18404.12|18284.12|10
1632342780000|2021-09-22 20:33:00|18408.56|18288.56|18408.93|18288.93|18410.07|18290.07|18408.56|18288.56|10
1632342790000|2021-09-22 20:33:10|18408.88|18288.88|18406.76|18286.76|18408.88|18288.88|18406.76|18286.76|10
1632342800000|2021-09-22 20:33:20|18406.56|18286.56|18408.01|18288.01|18408.01|18288.01|18405.92|18285.92|9
1632342810000|2021-09-22 20:33:30|18408.42|18288.42|18413.97|18293.97|18413.97|18293.97|18408.42|18288.42|9
1632342820000|2021-09-22 20:33:40|18414.31|18294.31|18416.29|18296.29|18416.29|18296.29|18413.66|18293.66|10
1632342830000|2021-09-22 20:33:50|18416.69|18296.69|18423.29|18303.29|18424.4|18304.4|18416.69|18296.69|10
1632342840000|2021-09-22 20:34:00|18423.4|18303.4|18423.01|18303.01|18423.4|18303.4|18422.89|18302.89|8
1632342850000|2021-09-22 20:34:10|18422.42|18302.42|18423.79|18303.79|18424.35|18304.35|18421.86|18301.86|9
1632342860000|2021-09-22 20:34:20|18424.3|18304.3|18426.04|18306.04|18426.51|18306.51|18424.3|18304.3|9
1632342870000|2021-09-22 20:34:30|18425.8|18305.8|18424.05|18304.05|18425.8|18305.8|18424.05|18304.05|10
1632342880000|2021-09-22 20:34:40|18421.78|18301.78|18419.05|18299.05|18421.78|18301.78|18418.66|18298.66|10
1632342890000|2021-09-22 20:34:50|18418.51|18298.51|18417.89|18297.89|18418.9|18298.9|18417.85|18297.85|8
1632342900000|2021-09-22 20:35:00|18418.05|18298.05|18420.64|18300.64|18420.69|18300.69|18417.73|18297.73|10
1632342910000|2021-09-22 20:35:10|18420.17|18300.17|18418.13|18298.13|18420.17|18300.17|18418.13|18298.13|9
1632342920000|2021-09-22 20:35:20|18418.57|18298.57|18419.12|18299.12|18419.12|18299.12|18417.49|18297.49|10
1632342930000|2021-09-22 20:35:30|18419.14|18299.14|18420.12|18300.12|18420.12|18300.12|18419.14|18299.14|9
1632342940000|2021-09-22 20:35:40|18419.79|18299.79|18421.55|18301.55|18421.55|18301.55|18419.46|18299.46|8
1632342950000|2021-09-22 20:35:50|18420.94|18300.94|18420.04|18300.04|18421.93|18301.93|18420.04|18300.04|9
1632342960000|2021-09-22 20:36:00|18420.08|18300.08|18421.44|18301.44|18421.81|18301.81|18419.55|18299.55|10
1632342970000|2021-09-22 20:36:10|18421.17|18301.17|18422.2|18302.2|18422.2|18302.2|18420.84|18300.84|10
1632342980000|2021-09-22 20:36:20|18421.98|18301.98|18424.21|18304.21|18424.25|18304.25|18421.77|18301.77|10
1632342990000|2021-09-22 20:36:30|18424.19|18304.19|18423.95|18303.95|18425.5|18305.5|18423.95|18303.95|10
1632343000000|2021-09-22 20:36:40|18423.31|18303.31|18420.43|18300.43|18423.31|18303.31|18420.43|18300.43|10
1632343010000|2021-09-22 20:36:50|18420.66|18300.66|18417.39|18297.39|18420.66|18300.66|18417.39|18297.39|9
1632343020000|2021-09-22 20:37:00|18417.59|18297.59|18420.96|18300.96|18420.97|18300.97|18417.59|18297.59|10
1632343030000|2021-09-22 20:37:10|18422.45|18302.45|18424.2|18304.2|18424.91|18304.91|18422.45|18302.45|10
1632343040000|2021-09-22 20:37:20|18423.91|18303.91|18423.05|18303.05|18423.91|18303.91|18422.52|18302.52|10
1632343050000|2021-09-22 20:37:30|18423.36|18303.36|18420.29|18300.29|18423.36|18303.36|18420.29|18300.29|10
1632343060000|2021-09-22 20:37:40|18419.72|18299.72|18420.71|18300.71|18420.71|18300.71|18418.78|18298.78|10
1632343070000|2021-09-22 20:37:50|18421.57|18301.57|18421.81|18301.81|18421.81|18301.81|18420.54|18300.54|10
1632343080000|2021-09-22 20:38:00|18421.85|18301.85|18419.27|18299.27|18421.85|18301.85|18419.27|18299.27|10
1632343090000|2021-09-22 20:38:10|18419.28|18299.28|18419.38|18299.38|18419.38|18299.38|18418.91|18298.91|10
1632343100000|2021-09-22 20:38:20|18419.5|18299.5|18415.77|18295.77|18419.5|18299.5|18415.53|18295.53|10
1632343110000|2021-09-22 20:38:30|18415.5|18295.5|18412.61|18292.61|18415.5|18295.5|18411.85|18291.85|10
1632343120000|2021-09-22 20:38:40|18411.13|18291.13|18410.02|18290.02|18411.15|18291.15|18409.49|18289.49|10
1632343130000|2021-09-22 20:38:50|18410.14|18290.14|18403.2|18283.2|18410.32|18290.32|18403.2|18283.2|9
1632343140000|2021-09-22 20:39:00|18400.27|18280.27|18399.32|18279.32|18400.27|18280.27|18396.94|18276.94|10
1632343150000|2021-09-22 20:39:10|18399.17|18279.17|18398.53|18278.53|18401.2|18281.2|18398.53|18278.53|9
1632343160000|2021-09-22 20:39:20|18398.46|18278.46|18396.65|18276.65|18398.73|18278.73|18396.64|18276.64|10
1632343170000|2021-09-22 20:39:30|18396.41|18276.41|18395.29|18275.29|18396.46|18276.46|18395.29|18275.29|10
1632343180000|2021-09-22 20:39:40|18395.26|18275.26|18397.45|18277.45|18397.45|18277.45|18393.66|18273.66|10
1632343190000|2021-09-22 20:39:50|18397.27|18277.27|18398.95|18278.95|18399.74|18279.74|18397.27|18277.27|10
1632343200000|2021-09-22 20:40:00|18398.58|18278.58|18392.76|18272.76|18398.64|18278.64|18392.76|18272.76|10
1632343210000|2021-09-22 20:40:10|18392.19|18272.19|18388.11|18268.11|18392.19|18272.19|18387.98|18267.98|10
1632343220000|2021-09-22 20:40:20|18387.77|18267.77|18383.8|18263.8|18388.27|18268.27|18383.8|18263.8|10
1632343230000|2021-09-22 20:40:30|18384.1|18264.1|18383.41|18263.41|18384.1|18264.1|18382.97|18262.97|10
1632343240000|2021-09-22 20:40:40|18383.6|18263.6|18383.77|18263.77|18384.23|18264.23|18383.48|18263.48|10
1632343250000|2021-09-22 20:40:50|18383.25|18263.25|18381.04|18261.04|18383.57|18263.57|18381.04|18261.04|10
1632343260000|2021-09-22 20:41:00|18381.15|18261.15|18378.05|18258.05|18381.15|18261.15|18377.98|18257.98|10
1632343270000|2021-09-22 20:41:10|18378.29|18258.29|18375.77|18255.77|18378.29|18258.29|18375.77|18255.77|10
1632343280000|2021-09-22 20:41:20|18375.99|18255.99|18376.55|18256.55|18377.3|18257.3|18375.93|18255.93|10
1632343290000|2021-09-22 20:41:30|18376.75|18256.75|18382.31|18262.31|18382.35|18262.35|18376.55|18256.55|10
1632343300000|2021-09-22 20:41:40|18382.71|18262.71|18384.49|18264.49|18385|18265|18382.55|18262.55|10
1632343310000|2021-09-22 20:41:50|18384.57|18264.57|18386.83|18266.83|18386.83|18266.83|18383.43|18263.43|10
1632343320000|2021-09-22 20:42:00|18386.66|18266.66|18387.32|18267.32|18388.36|18268.36|18386.66|18266.66|10
1632343330000|2021-09-22 20:42:10|18387|18267|18385.7|18265.7|18387.42|18267.42|18385.7|18265.7|10
1632343340000|2021-09-22 20:42:20|18385.72|18265.72|18385.93|18265.93|18386.13|18266.13|18385.11|18265.11|10
1632343350000|2021-09-22 20:42:30|18386.04|18266.04|18390.72|18270.72|18390.72|18270.72|18386.04|18266.04|10
1632343360000|2021-09-22 20:42:40|18390.67|18270.67|18389.72|18269.72|18391.27|18271.27|18389.68|18269.68|10
1632343370000|2021-09-22 20:42:50|18389.56|18269.56|18384.07|18264.07|18389.56|18269.56|18384.07|18264.07|9
1632343380000|2021-09-22 20:43:00|18384.02|18264.02|18383.84|18263.84|18384.17|18264.17|18383.55|18263.55|10
1632343390000|2021-09-22 20:43:10|18383.89|18263.89|18385.65|18265.65|18385.65|18265.65|18383.89|18263.89|9
1632343400000|2021-09-22 20:43:20|18385.87|18265.87|18388.7|18268.7|18388.93|18268.93|18385.87|18265.87|9
1632343410000|2021-09-22 20:43:30|18390.15|18270.15|18389.88|18269.88|18390.3|18270.3|18389.68|18269.68|9
1632343420000|2021-09-22 20:43:40|18388.76|18268.76|18390.71|18270.71|18390.71|18270.71|18388.76|18268.76|10
1632343430000|2021-09-22 20:43:50|18390.61|18270.61|18391.12|18271.12|18391.23|18271.23|18390.61|18270.61|10
1632343440000|2021-09-22 20:44:00|18391.35|18271.35|18392.42|18272.42|18392.42|18272.42|18388.54|18268.54|10
1632343450000|2021-09-22 20:44:10|18392.45|18272.45|18396.86|18276.86|18396.86|18276.86|18392.34|18272.34|10
1632343460000|2021-09-22 20:44:20|18396.84|18276.84|18397.13|18277.13|18398.12|18278.12|18396.44|18276.44|9
1632343470000|2021-09-22 20:44:30|18397.5|18277.5|18395.02|18275.02|18397.5|18277.5|18395.01|18275.01|9
1632343480000|2021-09-22 20:44:40|18394.56|18274.56|18394.26|18274.26|18394.64|18274.64|18394.05|18274.05|10
1632343490000|2021-09-22 20:44:50|18394.24|18274.24|18394.44|18274.44|18394.54|18274.54|18393.81|18273.81|8
1632343500000|2021-09-22 20:45:00|18394.5|18274.5|18390.71|18270.71|18394.59|18274.59|18390.71|18270.71|10
1632343510000|2021-09-22 20:45:10|18389.67|18269.67|18384.81|18264.81|18389.67|18269.67|18384.74|18264.74|10
1632343520000|2021-09-22 20:45:20|18384.9|18264.9|18383.5|18263.5|18384.9|18264.9|18383.5|18263.5|10
1632343530000|2021-09-22 20:45:30|18382.81|18262.81|18381.29|18261.29|18382.81|18262.81|18380.79|18260.79|10
1632343540000|2021-09-22 20:45:40|18380.41|18260.41|18377.63|18257.63|18380.41|18260.41|18377.63|18257.63|10
1632343550000|2021-09-22 20:45:50|18377.38|18257.38|18373.12|18253.12|18377.38|18257.38|18373.12|18253.12|10
1632343560000|2021-09-22 20:46:00|18373.98|18253.98|18374.36|18254.36|18374.38|18254.38|18373.97|18253.97|9
1632343570000|2021-09-22 20:46:10|18374.33|18254.33|18377.95|18257.95|18377.95|18257.95|18374.33|18254.33|10
1632343580000|2021-09-22 20:46:20|18377.99|18257.99|18376.09|18256.09|18378.01|18258.01|18375.66|18255.66|10
1632343590000|2021-09-22 20:46:30|18376.75|18256.75|18378.42|18258.42|18378.43|18258.43|18375.66|18255.66|10
1632343600000|2021-09-22 20:46:40|18378.63|18258.63|18376.07|18256.07|18378.63|18258.63|18376.07|18256.07|10
1632343610000|2021-09-22 20:46:50|18375.57|18255.57|18373.6|18253.6|18375.57|18255.57|18373.6|18253.6|10
1632343620000|2021-09-22 20:47:00|18372.03|18252.03|18370.09|18250.09|18372.03|18252.03|18370.09|18250.09|10
1632343630000|2021-09-22 20:47:10|18369.61|18249.61|18368.07|18248.07|18369.61|18249.61|18367.36|18247.36|10
1632343640000|2021-09-22 20:47:20|18367.78|18247.78|18370.2|18250.2|18370.32|18250.32|18366.98|18246.98|10
1632343650000|2021-09-22 20:47:30|18371.24|18251.24|18370.94|18250.94|18371.84|18251.84|18369.98|18249.98|10
1632343660000|2021-09-22 20:47:40|18370.55|18250.55|18371.56|18251.56|18372.04|18252.04|18370.41|18250.41|10
1632343670000|2021-09-22 20:47:50|18371.34|18251.34|18370.25|18250.25|18371.34|18251.34|18370.25|18250.25|10
1632343680000|2021-09-22 20:48:00|18370.93|18250.93|18369.69|18249.69|18371.14|18251.14|18369.66|18249.66|10
1632343690000|2021-09-22 20:48:10|18370.05|18250.05|18368.81|18248.81|18370.05|18250.05|18368.31|18248.31|9
1632343700000|2021-09-22 20:48:20|18369.45|18249.45|18370.81|18250.81|18372.15|18252.15|18369.45|18249.45|10
1632343710000|2021-09-22 20:48:30|18371.73|18251.73|18376.29|18256.29|18376.29|18256.29|18371.73|18251.73|10
1632343720000|2021-09-22 20:48:40|18377.25|18257.25|18378.82|18258.82|18379.1|18259.1|18377.25|18257.25|10
1632343730000|2021-09-22 20:48:50|18379.18|18259.18|18379.75|18259.75|18379.75|18259.75|18379.18|18259.18|10
1632343740000|2021-09-22 20:49:00|18380|18260|18379.39|18259.39|18380.28|18260.28|18379.39|18259.39|10
1632343750000|2021-09-22 20:49:10|18379.51|18259.51|18377.9|18257.9|18379.69|18259.69|18377.9|18257.9|9
1632343760000|2021-09-22 20:49:20|18377.13|18257.13|18377.71|18257.71|18378.75|18258.75|18376.99|18256.99|9
1632343770000|2021-09-22 20:49:30|18377.51|18257.51|18376.79|18256.79|18377.94|18257.94|18376.79|18256.79|10
1632343780000|2021-09-22 20:49:40|18377.3|18257.3|18378.91|18258.91|18378.91|18258.91|18377.16|18257.16|10
1632343790000|2021-09-22 20:49:50|18378.89|18258.89|18381.28|18261.28|18381.28|18261.28|18378.89|18258.89|9
1632343800000|2021-09-22 20:50:00|18380.9|18260.9|18380.93|18260.93|18380.93|18260.93|18380.52|18260.52|9
1632343810000|2021-09-22 20:50:10|18383.24|18263.24|18392.89|18272.89|18395.92|18275.92|18383.24|18263.24|10
1632343820000|2021-09-22 20:50:20|18395|18275|18407.58|18287.58|18407.61|18287.61|18395|18275|10
1632343830000|2021-09-22 20:50:30|18400.04|18280.04|18414.42|18294.42|18414.42|18294.42|18400.04|18280.04|10
1632343840000|2021-09-22 20:50:40|18417.14|18297.14|18423.63|18303.63|18423.63|18303.63|18417.14|18297.14|10
1632343850000|2021-09-22 20:50:50|18425.12|18305.12|18428.43|18308.43|18428.43|18308.43|18425.12|18305.12|10
1632343860000|2021-09-22 20:51:00|18429.18|18309.18|18431.88|18311.88|18431.91|18311.91|18429.18|18309.18|10
1632343870000|2021-09-22 20:51:10|18432.63|18312.63|18431.73|18311.73|18433.77|18313.77|18431.73|18311.73|10
1632343880000|2021-09-22 20:51:20|18431.05|18311.05|18428.57|18308.57|18431.05|18311.05|18428.57|18308.57|8
1632343890000|2021-09-22 20:51:30|18427.27|18307.27|18426.74|18306.74|18427.97|18307.97|18426.71|18306.71|10
1632343900000|2021-09-22 20:51:40|18425.23|18305.23|18424.31|18304.31|18425.79|18305.79|18423.06|18303.06|10
1632343910000|2021-09-22 20:51:50|18424.55|18304.55|18422.92|18302.92|18424.55|18304.55|18422.92|18302.92|10
1632343920000|2021-09-22 20:52:00|18421.5|18301.5|18420.08|18300.08|18421.68|18301.68|18419.32|18299.32|10
1632343930000|2021-09-22 20:52:10|18420.21|18300.21|18424.02|18304.02|18425.05|18305.05|18420.21|18300.21|10
1632343940000|2021-09-22 20:52:20|18424.04|18304.04|18421.71|18301.71|18424.04|18304.04|18421.64|18301.64|10
1632343950000|2021-09-22 20:52:30|18421.97|18301.97|18421.87|18301.87|18423.95|18303.95|18421.87|18301.87|10
1632343960000|2021-09-22 20:52:40|18421.89|18301.89|18416.59|18296.59|18421.89|18301.89|18416.59|18296.59|9
1632343970000|2021-09-22 20:52:50|18416.43|18296.43|18411.04|18291.04|18416.43|18296.43|18411.04|18291.04|10
1632343980000|2021-09-22 20:53:00|18409.28|18289.28|18402.64|18282.64|18409.28|18289.28|18402.64|18282.64|10
1632343990000|2021-09-22 20:53:10|18400.42|18280.42|18396.33|18276.33|18400.42|18280.42|18396.33|18276.33|10
1632344000000|2021-09-22 20:53:20|18395.05|18275.05|18386.62|18266.62|18395.05|18275.05|18386.62|18266.62|10
1632344010000|2021-09-22 20:53:30|18386.41|18266.41|18380.88|18260.88|18386.41|18266.41|18380.88|18260.88|10
1632344020000|2021-09-22 20:53:40|18380.62|18260.62|18377.37|18257.37|18380.86|18260.86|18377.32|18257.32|10
1632344030000|2021-09-22 20:53:50|18377.79|18257.79|18373.72|18253.72|18377.79|18257.79|18373.72|18253.72|10
1632344040000|2021-09-22 20:54:00|18373.55|18253.55|18372.91|18252.91|18374.2|18254.2|18372.91|18252.91|10
1632344050000|2021-09-22 20:54:10|18373.16|18253.16|18370.02|18250.02|18373.16|18253.16|18370.02|18250.02|10
1632344060000|2021-09-22 20:54:20|18370.43|18250.43|18367.43|18247.43|18370.43|18250.43|18367.43|18247.43|9
1632344070000|2021-09-22 20:54:30|18367.97|18247.97|18369.63|18249.63|18370.01|18250.01|18367.92|18247.92|10
1632344080000|2021-09-22 20:54:40|18369.53|18249.53|18371.56|18251.56|18371.56|18251.56|18369.53|18249.53|10
1632344090000|2021-09-22 20:54:50|18371.27|18251.27|18372.5|18252.5|18373.21|18253.21|18371.27|18251.27|10
1632344100000|2021-09-22 20:55:00|18372.35|18252.35|18370.46|18250.46|18372.35|18252.35|18370.24|18250.24|10
1632344110000|2021-09-22 20:55:10|18370.45|18250.45|18364.26|18244.26|18370.45|18250.45|18364.26|18244.26|10
1632344120000|2021-09-22 20:55:20|18364.57|18244.57|18359.95|18239.95|18364.57|18244.57|18359.95|18239.95|10
1632344130000|2021-09-22 20:55:30|18360.04|18240.04|18357.38|18237.38|18360.04|18240.04|18357.38|18237.38|10
1632344140000|2021-09-22 20:55:40|18357.57|18237.57|18358.91|18238.91|18359.48|18239.48|18357.57|18237.57|10
1632344150000|2021-09-22 20:55:50|18358.65|18238.65|18359.52|18239.52|18359.52|18239.52|18358.55|18238.55|10
1632344160000|2021-09-22 20:56:00|18358.78|18238.78|18360.51|18240.51|18360.51|18240.51|18358.42|18238.42|10
1632344170000|2021-09-22 20:56:10|18360|18240|18358.3|18238.3|18360|18240|18358.24|18238.24|9
1632344180000|2021-09-22 20:56:20|18358.61|18238.61|18360.26|18240.26|18360.26|18240.26|18358.61|18238.61|10
1632344190000|2021-09-22 20:56:30|18360.05|18240.05|18360.6|18240.6|18360.6|18240.6|18359.85|18239.85|9
1632344200000|2021-09-22 20:56:40|18360.56|18240.56|18365.34|18245.34|18365.34|18245.34|18360.25|18240.25|9
1632344210000|2021-09-22 20:56:50|18365.74|18245.74|18370.37|18250.37|18371.23|18251.23|18365.74|18245.74|9
1632344220000|2021-09-22 20:57:00|18369.46|18249.46|18365.55|18245.55|18369.73|18249.73|18365.55|18245.55|10
1632344230000|2021-09-22 20:57:10|18365.27|18245.27|18367.18|18247.18|18367.2|18247.2|18365.27|18245.27|10
1632344240000|2021-09-22 20:57:20|18366.86|18246.86|18369.26|18249.26|18369.66|18249.66|18366.86|18246.86|10
1632344250000|2021-09-22 20:57:30|18369.89|18249.89|18375.96|18255.96|18375.96|18255.96|18369.44|18249.44|10
1632344260000|2021-09-22 20:57:40|18378.56|18258.56|18383|18263|18383|18263|18378.56|18258.56|9
1632344270000|2021-09-22 20:57:50|18382.83|18262.83|18380.92|18260.92|18383.1|18263.1|18380.92|18260.92|10
1632344280000|2021-09-22 20:58:00|18381.47|18261.47|18388.7|18268.7|18388.7|18268.7|18381.38|18261.38|10
1632344290000|2021-09-22 20:58:10|18389.03|18269.03|18387.82|18267.82|18390.79|18270.79|18387.82|18267.82|10
1632344300000|2021-09-22 20:58:20|18388.34|18268.34|18387.45|18267.45|18388.41|18268.41|18387.05|18267.05|10
1632344310000|2021-09-22 20:58:30|18387.13|18267.13|18388.39|18268.39|18388.39|18268.39|18385.74|18265.74|10
1632344320000|2021-09-22 20:58:40|18390.12|18270.12|18401.06|18281.06|18401.06|18281.06|18390.12|18270.12|10
1632344330000|2021-09-22 20:58:50|18401.48|18281.48|18409.73|18289.73|18409.73|18289.73|18401.48|18281.48|10
1632344340000|2021-09-22 20:59:00|18411.25|18291.25|18414.6|18294.6|18414.6|18294.6|18411.25|18291.25|10
1632344350000|2021-09-22 20:59:10|18414.91|18294.91|18424.49|18304.49|18424.49|18304.49|18414.91|18294.91|10
1632344360000|2021-09-22 20:59:20|18424.98|18304.98|18428.26|18308.26|18429.49|18309.49|18424.98|18304.98|10
1632344370000|2021-09-22 20:59:30|18429.08|18309.08|18432.87|18312.87|18432.87|18312.87|18428.8|18308.8|10
1632344380000|2021-09-22 20:59:40|18433.45|18313.45|18435|18315|18435.47|18315.47|18432.61|18312.61|10
1632344390000|2021-09-22 20:59:50|18435.23|18315.23|18435.41|18315.41|18436.51|18316.51|18435.23|18315.23|10
1632344400000|2021-09-22 21:00:00|18435.38|18315.38|18435.95|18315.95|18436.09|18316.09|18433.63|18313.63|10
1632344410000|2021-09-22 21:00:10|18435.83|18315.83|18436.51|18316.51|18436.62|18316.62|18435.28|18315.28|10
1632344420000|2021-09-22 21:00:20|18436.8|18316.8|18437.24|18317.24|18438.18|18318.18|18436.68|18316.68|10
1632344430000|2021-09-22 21:00:30|18436.52|18316.52|18428.32|18308.32|18436.75|18316.75|18428.32|18308.32|10
1632344440000|2021-09-22 21:00:40|18426.93|18306.93|18419.48|18299.48|18427.02|18307.02|18419.48|18299.48|10
1632344450000|2021-09-22 21:00:50|18417.28|18297.28|18407.24|18287.24|18417.28|18297.28|18407.24|18287.24|10
1632344460000|2021-09-22 21:01:00|18406.89|18286.89|18398.02|18278.02|18406.89|18286.89|18397.27|18277.27|10
1632344470000|2021-09-22 21:01:10|18397.82|18277.82|18390.72|18270.72|18397.84|18277.84|18390.72|18270.72|10
1632344480000|2021-09-22 21:01:20|18389.24|18269.24|18378.74|18258.74|18389.24|18269.24|18378.74|18258.74|9
1632344490000|2021-09-22 21:01:30|18377.82|18257.82|18369.33|18249.33|18378|18258|18369.33|18249.33|10
1632344500000|2021-09-22 21:01:40|18369.32|18249.32|18369.67|18249.67|18369.78|18249.78|18367.44|18247.44|10
1632344510000|2021-09-22 21:01:50|18368.32|18248.32|18365.51|18245.51|18368.32|18248.32|18365.44|18245.44|10
1632344520000|2021-09-22 21:02:00|18365.55|18245.55|18355.71|18235.71|18365.58|18245.58|18355.71|18235.71|10
1632344530000|2021-09-22 21:02:10|18355.06|18235.06|18351.61|18231.61|18355.06|18235.06|18351.61|18231.61|10
1632344540000|2021-09-22 21:02:20|18350.02|18230.02|18348.02|18228.02|18350.02|18230.02|18348.02|18228.02|10
1632344550000|2021-09-22 21:02:30|18347.81|18227.81|18344.76|18224.76|18347.81|18227.81|18344.76|18224.76|10
1632344560000|2021-09-22 21:02:40|18344.17|18224.17|18342.7|18222.7|18344.17|18224.17|18342.7|18222.7|10
1632344570000|2021-09-22 21:02:50|18342.74|18222.74|18350.48|18230.48|18350.53|18230.53|18342.74|18222.74|10
1632344580000|2021-09-22 21:03:00|18350.71|18230.71|18361.15|18241.15|18361.15|18241.15|18350.71|18230.71|10
1632344590000|2021-09-22 21:03:10|18363.97|18243.97|18368.35|18248.35|18368.35|18248.35|18363.53|18243.53|10
1632344600000|2021-09-22 21:03:20|18368.93|18248.93|18375.09|18255.09|18375.09|18255.09|18368.93|18248.93|10
1632344610000|2021-09-22 21:03:30|18375.32|18255.32|18378.99|18258.99|18379.19|18259.19|18375.32|18255.32|10
1632344620000|2021-09-22 21:03:40|18381.93|18261.93|18384.25|18264.25|18384.25|18264.25|18381.93|18261.93|9
1632344630000|2021-09-22 21:03:50|18384.42|18264.42|18384.09|18264.09|18385.93|18265.93|18383.95|18263.95|10
1632344640000|2021-09-22 21:04:00|18383.68|18263.68|18379.59|18259.59|18383.68|18263.68|18379.59|18259.59|10
1632344650000|2021-09-22 21:04:10|18379.63|18259.63|18380.43|18260.43|18381.86|18261.86|18379.63|18259.63|10
1632344660000|2021-09-22 21:04:20|18380.14|18260.14|18373.72|18253.72|18380.14|18260.14|18373.72|18253.72|10
1632344670000|2021-09-22 21:04:30|18374.03|18254.03|18375.03|18255.03|18375.03|18255.03|18373.83|18253.83|10
1632344680000|2021-09-22 21:04:40|18374.82|18254.82|18385.39|18265.39|18385.39|18265.39|18374.82|18254.82|10
1632344690000|2021-09-22 21:04:50|18385.78|18265.78|18390.06|18270.06|18390.37|18270.37|18385.73|18265.73|10
1632344700000|2021-09-22 21:05:00|18390.37|18270.37|18392.22|18272.22|18392.22|18272.22|18390.37|18270.37|9
1632344710000|2021-09-22 21:05:10|18391.39|18271.39|18388.86|18268.86|18391.39|18271.39|18388.83|18268.83|10
1632344720000|2021-09-22 21:05:20|18388.5|18268.5|18390.63|18270.63|18391.31|18271.31|18388.5|18268.5|10
1632344730000|2021-09-22 21:05:30|18391.11|18271.11|18393.61|18273.61|18393.61|18273.61|18390.55|18270.55|10
1632344740000|2021-09-22 21:05:40|18394.52|18274.52|18396.64|18276.64|18396.64|18276.64|18394.52|18274.52|7
1632344750000|2021-09-22 21:05:50|18396.87|18276.87|18399.87|18279.87|18399.87|18279.87|18396.87|18276.87|9
1632344760000|2021-09-22 21:06:00|18399.34|18279.34|18403.84|18283.84|18403.84|18283.84|18399.34|18279.34|9
1632344770000|2021-09-22 21:06:10|18403.09|18283.09|18406.81|18286.81|18406.81|18286.81|18402.97|18282.97|10
1632344780000|2021-09-22 21:06:20|18408.49|18288.49|18411.27|18291.27|18411.74|18291.74|18408.49|18288.49|10
1632344790000|2021-09-22 21:06:30|18411.42|18291.42|18410.06|18290.06|18412.13|18292.13|18410.06|18290.06|9
1632344800000|2021-09-22 21:06:40|18409.89|18289.89|18406.61|18286.61|18409.89|18289.89|18406.34|18286.34|9
1632344810000|2021-09-22 21:06:50|18406.42|18286.42|18409.5|18289.5|18409.5|18289.5|18406.42|18286.42|10
1632344820000|2021-09-22 21:07:00|18409.24|18289.24|18409.34|18289.34|18409.38|18289.38|18408.96|18288.96|10
1632344830000|2021-09-22 21:07:10|18408.28|18288.28|18402.47|18282.47|18408.28|18288.28|18402.47|18282.47|10
1632344840000|2021-09-22 21:07:20|18403.24|18283.24|18411.76|18291.76|18411.76|18291.76|18403.24|18283.24|9
1632344850000|2021-09-22 21:07:30|18411.82|18291.82|18414.77|18294.77|18414.77|18294.77|18411.6|18291.6|10
1632344860000|2021-09-22 21:07:40|18414.01|18294.01|18425.9|18305.9|18425.9|18305.9|18414.01|18294.01|10
1632344870000|2021-09-22 21:07:50|18427.7|18307.7|18434.67|18314.67|18434.67|18314.67|18427.7|18307.7|10
1632344880000|2021-09-22 21:08:00|18435.79|18315.79|18435.58|18315.58|18436.89|18316.89|18435.47|18315.47|10
1632344890000|2021-09-22 21:08:10|18435.01|18315.01|18437.36|18317.36|18438.39|18318.39|18434.78|18314.78|10
1632344900000|2021-09-22 21:08:20|18437.39|18317.39|18439.8|18319.8|18439.8|18319.8|18436.88|18316.88|9
1632344910000|2021-09-22 21:08:30|18439.82|18319.82|18440.66|18320.66|18440.78|18320.78|18439.74|18319.74|10
1632344920000|2021-09-22 21:08:40|18440.63|18320.63|18438.76|18318.76|18440.63|18320.63|18438.74|18318.74|10
1632344930000|2021-09-22 21:08:50|18438.39|18318.39|18436.51|18316.51|18439.05|18319.05|18436.51|18316.51|10
1632344940000|2021-09-22 21:09:00|18436.12|18316.12|18431.32|18311.32|18436.12|18316.12|18431.32|18311.32|10
1632344950000|2021-09-22 21:09:10|18431.49|18311.49|18433.63|18313.63|18433.63|18313.63|18431.49|18311.49|9
1632344960000|2021-09-22 21:09:20|18433.11|18313.11|18431.81|18311.81|18433.11|18313.11|18430.75|18310.75|10
1632344970000|2021-09-22 21:09:30|18431.99|18311.99|18431.74|18311.74|18432.08|18312.08|18431.15|18311.15|10
1632344980000|2021-09-22 21:09:40|18432.31|18312.31|18438.74|18318.74|18438.74|18318.74|18432.31|18312.31|10
1632344990000|2021-09-22 21:09:50|18439.16|18319.16|18439.95|18319.95|18440.23|18320.23|18439.16|18319.16|10
1632345000000|2021-09-22 21:10:00|18439.77|18319.77|18437.63|18317.63|18439.85|18319.85|18437.63|18317.63|10
1632345010000|2021-09-22 21:10:10|18436.51|18316.51|18435.41|18315.41|18436.8|18316.8|18435.21|18315.21|10
1632345020000|2021-09-22 21:10:20|18436.31|18316.31|18432.79|18312.79|18436.31|18316.31|18432.79|18312.79|10
1632345030000|2021-09-22 21:10:30|18433.55|18313.55|18443.88|18323.88|18443.88|18323.88|18433.55|18313.55|10
1632345040000|2021-09-22 21:10:40|18444.98|18324.98|18454.55|18334.55|18454.55|18334.55|18444.86|18324.86|10
1632345050000|2021-09-22 21:10:50|18455.12|18335.12|18457.22|18337.22|18461.07|18341.07|18455.12|18335.12|10
1632345060000|2021-09-22 21:11:00|18458.37|18338.37|18455.73|18335.73|18458.37|18338.37|18455.58|18335.58|10
1632345070000|2021-09-22 21:11:10|18455.58|18335.58|18454.12|18334.12|18455.58|18335.58|18453.9|18333.9|10
1632345080000|2021-09-22 21:11:20|18455.44|18335.44|18455.11|18335.11|18455.86|18335.86|18454.65|18334.65|10
1632345090000|2021-09-22 21:11:30|18455.65|18335.65|18455.79|18335.79|18455.81|18335.81|18454.28|18334.28|9
1632345100000|2021-09-22 21:11:40|18455.88|18335.88|18455.97|18335.97|18456.11|18336.11|18455.3|18335.3|9
1632345110000|2021-09-22 21:11:50|18455.56|18335.56|18455.23|18335.23|18455.88|18335.88|18454.39|18334.39|10
1632345120000|2021-09-22 21:12:00|18456.24|18336.24|18459.17|18339.17|18459.17|18339.17|18456.18|18336.18|10
1632345130000|2021-09-22 21:12:10|18459.04|18339.04|18456.88|18336.88|18459.15|18339.15|18456.88|18336.88|10
1632345140000|2021-09-22 21:12:20|18455.65|18335.65|18452.25|18332.25|18455.65|18335.65|18451.81|18331.81|10
1632345150000|2021-09-22 21:12:30|18452.21|18332.21|18454.87|18334.87|18455.06|18335.06|18452.21|18332.21|9
1632345160000|2021-09-22 21:12:40|18454.41|18334.41|18451.91|18331.91|18454.41|18334.41|18451.91|18331.91|10
1632345170000|2021-09-22 21:12:50|18452.33|18332.33|18456.22|18336.22|18456.25|18336.25|18452.33|18332.33|10
1632345180000|2021-09-22 21:13:00|18456.96|18336.96|18455.04|18335.04|18457.36|18337.36|18455.04|18335.04|10
1632345190000|2021-09-22 21:13:10|18456.42|18336.42|18453.6|18333.6|18456.42|18336.42|18453.6|18333.6|10
1632345200000|2021-09-22 21:13:20|18452.84|18332.84|18452.16|18332.16|18453.89|18333.89|18452.16|18332.16|10
1632345210000|2021-09-22 21:13:30|18452.38|18332.38|18445.91|18325.91|18452.38|18332.38|18445.91|18325.91|10
1632345220000|2021-09-22 21:13:40|18445.6|18325.6|18442.72|18322.72|18445.6|18325.6|18442.61|18322.61|10
1632345230000|2021-09-22 21:13:50|18442.62|18322.62|18439.47|18319.47|18442.62|18322.62|18439.47|18319.47|10
1632345240000|2021-09-22 21:14:00|18438.31|18318.31|18437.17|18317.17|18438.46|18318.46|18437.17|18317.17|10
1632345250000|2021-09-22 21:14:10|18437|18317|18437.42|18317.42|18437.8|18317.8|18435.84|18315.84|10
1632345260000|2021-09-22 21:14:20|18437.8|18317.8|18439.1|18319.1|18439.41|18319.41|18437.8|18317.8|10
1632345270000|2021-09-22 21:14:30|18438.77|18318.77|18438.59|18318.59|18438.77|18318.77|18438.13|18318.13|9
1632345280000|2021-09-22 21:14:40|18438.67|18318.67|18440.22|18320.22|18440.52|18320.52|18438.67|18318.67|9
1632345290000|2021-09-22 21:14:50|18439.8|18319.8|18440.43|18320.43|18441.54|18321.54|18439.8|18319.8|10
1632345300000|2021-09-22 21:15:00|18440.44|18320.44|18440.43|18320.43|18440.5|18320.5|18439.7|18319.7|10
1632345310000|2021-09-22 21:15:10|18440.42|18320.42|18439.1|18319.1|18440.59|18320.59|18439.1|18319.1|9
1632345320000|2021-09-22 21:15:20|18438.27|18318.27|18438.39|18318.39|18438.5|18318.5|18438.22|18318.22|10
1632345330000|2021-09-22 21:15:30|18438.01|18318.01|18436.84|18316.84|18438.18|18318.18|18436.84|18316.84|9
1632345340000|2021-09-22 21:15:40|18436.99|18316.99|18433.65|18313.65|18437.26|18317.26|18433.39|18313.39|10
1632345350000|2021-09-22 21:15:50|18433.43|18313.43|18432.4|18312.4|18433.43|18313.43|18432.3|18312.3|9
1632345360000|2021-09-22 21:16:00|18432.75|18312.75|18431.25|18311.25|18432.75|18312.75|18431.25|18311.25|10
1632345370000|2021-09-22 21:16:10|18431.06|18311.06|18427.5|18307.5|18431.06|18311.06|18427.5|18307.5|10
1632345380000|2021-09-22 21:16:20|18426.67|18306.67|18423.03|18303.03|18426.95|18306.95|18423.03|18303.03|10
1632345390000|2021-09-22 21:16:30|18421.51|18301.51|18419.08|18299.08|18421.51|18301.51|18419.06|18299.06|10
1632345400000|2021-09-22 21:16:40|18419.1|18299.1|18417.82|18297.82|18419.1|18299.1|18417.57|18297.57|10
1632345410000|2021-09-22 21:16:50|18417.68|18297.68|18416.56|18296.56|18417.89|18297.89|18416.56|18296.56|10
1632345420000|2021-09-22 21:17:00|18414.47|18294.47|18415.26|18295.26|18415.26|18295.26|18414.38|18294.38|10
1632345430000|2021-09-22 21:17:10|18416.05|18296.05|18418.56|18298.56|18418.68|18298.68|18416.05|18296.05|10
1632345440000|2021-09-22 21:17:20|18418.7|18298.7|18417.81|18297.81|18418.7|18298.7|18417.74|18297.74|7
1632345450000|2021-09-22 21:17:30|18418.12|18298.12|18420.9|18300.9|18420.9|18300.9|18418.12|18298.12|9
1632345460000|2021-09-22 21:17:40|18420.79|18300.79|18423.14|18303.14|18423.14|18303.14|18420.53|18300.53|10
1632345470000|2021-09-22 21:17:50|18423.02|18303.02|18423.11|18303.11|18423.53|18303.53|18423.02|18303.02|9
1632345480000|2021-09-22 21:18:00|18423.34|18303.34|18426.87|18306.87|18427.05|18307.05|18423.34|18303.34|10
1632345490000|2021-09-22 21:18:10|18426.99|18306.99|18427.04|18307.04|18427.73|18307.73|18426.31|18306.31|9
1632345500000|2021-09-22 21:18:20|18427.45|18307.45|18426.39|18306.39|18427.45|18307.45|18426.39|18306.39|10
1632345510000|2021-09-22 21:18:30|18426.53|18306.53|18427.4|18307.4|18427.4|18307.4|18426.43|18306.43|9
1632345520000|2021-09-22 21:18:40|18427.15|18307.15|18428.27|18308.27|18428.27|18308.27|18427.15|18307.15|10
1632345530000|2021-09-22 21:18:50|18428.34|18308.34|18428.77|18308.77|18428.77|18308.77|18428.09|18308.09|10
1632345540000|2021-09-22 21:19:00|18429.32|18309.32|18429.92|18309.92|18430.23|18310.23|18429.32|18309.32|10
1632345550000|2021-09-22 21:19:10|18431.24|18311.24|18431.22|18311.22|18431.7|18311.7|18431.17|18311.17|10
1632345560000|2021-09-22 21:19:20|18431.18|18311.18|18430.28|18310.28|18431.18|18311.18|18430.2|18310.2|9
1632345570000|2021-09-22 21:19:30|18426.78|18306.78|18424.61|18304.61|18426.78|18306.78|18424.27|18304.27|10
1632345580000|2021-09-22 21:19:40|18424.68|18304.68|18420.23|18300.23|18426.51|18306.51|18420.23|18300.23|10
1632345590000|2021-09-22 21:19:50|18419.81|18299.81|18416.82|18296.82|18419.81|18299.81|18416.82|18296.82|10
1632345600000|2021-09-22 21:20:00|18416.61|18296.61|18416.92|18296.92|18417.12|18297.12|18416.45|18296.45|10
1632345610000|2021-09-22 21:20:10|18417|18297|18422.19|18302.19|18422.19|18302.19|18416.8|18296.8|10
1632345620000|2021-09-22 21:20:20|18422.86|18302.86|18423.82|18303.82|18424.47|18304.47|18422.86|18302.86|10
1632345630000|2021-09-22 21:20:30|18424.74|18304.74|18426.96|18306.96|18426.96|18306.96|18423.98|18303.98|10
1632345640000|2021-09-22 21:20:40|18426.59|18306.59|18427.21|18307.21|18427.21|18307.21|18426.58|18306.58|10
1632345650000|2021-09-22 21:20:50|18427.26|18307.26|18428.39|18308.39|18428.39|18308.39|18426.47|18306.47|10
1632345660000|2021-09-22 21:21:00|18428.06|18308.06|18425.03|18305.03|18428.1|18308.1|18425.03|18305.03|10
1632345670000|2021-09-22 21:21:10|18423.9|18303.9|18421.6|18301.6|18423.9|18303.9|18421.6|18301.6|10
1632345680000|2021-09-22 21:21:20|18421.46|18301.46|18418.85|18298.85|18421.46|18301.46|18418.79|18298.79|9
1632345690000|2021-09-22 21:21:30|18418.66|18298.66|18417.3|18297.3|18418.66|18298.66|18416.98|18296.98|10
1632345700000|2021-09-22 21:21:40|18416.91|18296.91|18416.02|18296.02|18416.91|18296.91|18415.82|18295.82|10
1632345710000|2021-09-22 21:21:50|18415.93|18295.93|18412.99|18292.99|18416.3|18296.3|18412.99|18292.99|10
1632345720000|2021-09-22 21:22:00|18412|18292|18411.26|18291.26|18412.02|18292.02|18410.39|18290.39|10
1632345730000|2021-09-22 21:22:10|18411.37|18291.37|18418.7|18298.7|18418.7|18298.7|18410.6|18290.6|10
1632345740000|2021-09-22 21:22:20|18419.11|18299.11|18420.66|18300.66|18422.01|18302.01|18419.11|18299.11|10
1632345750000|2021-09-22 21:22:30|18420.99|18300.99|18422.79|18302.79|18422.79|18302.79|18419.88|18299.88|10
1632345760000|2021-09-22 21:22:40|18422.97|18302.97|18424.09|18304.09|18424.34|18304.34|18422.17|18302.17|10
1632345770000|2021-09-22 21:22:50|18423.94|18303.94|18423.5|18303.5|18424.52|18304.52|18423.27|18303.27|10
1632345780000|2021-09-22 21:23:00|18423.52|18303.52|18421.42|18301.42|18423.52|18303.52|18421.42|18301.42|10
1632345790000|2021-09-22 21:23:10|18421.41|18301.41|18419.25|18299.25|18421.41|18301.41|18419.25|18299.25|10
1632345800000|2021-09-22 21:23:20|18419.33|18299.33|18419.97|18299.97|18419.97|18299.97|18418.91|18298.91|10
1632345810000|2021-09-22 21:23:30|18420.63|18300.63|18425.38|18305.38|18425.38|18305.38|18420.63|18300.63|10
1632345820000|2021-09-22 21:23:40|18426.85|18306.85|18436.85|18316.85|18436.85|18316.85|18426.85|18306.85|10
1632345830000|2021-09-22 21:23:50|18437.19|18317.19|18438.99|18318.99|18439.06|18319.06|18436.92|18316.92|10
1632345840000|2021-09-22 21:24:00|18438.63|18318.63|18439.86|18319.86|18439.86|18319.86|18438.53|18318.53|10
1632345850000|2021-09-22 21:24:10|18440.18|18320.18|18437.27|18317.27|18440.18|18320.18|18437.27|18317.27|10
1632345860000|2021-09-22 21:24:20|18436.8|18316.8|18436.26|18316.26|18436.8|18316.8|18435.01|18315.01|10
1632345870000|2021-09-22 21:24:30|18436.39|18316.39|18438.03|18318.03|18438.03|18318.03|18436.39|18316.39|10
1632345880000|2021-09-22 21:24:40|18438.01|18318.01|18439.96|18319.96|18439.96|18319.96|18438.01|18318.01|10
1632345890000|2021-09-22 21:24:50|18441.62|18321.62|18445.65|18325.65|18445.65|18325.65|18441.56|18321.56|10
1632345900000|2021-09-22 21:25:00|18446.34|18326.34|18448.75|18328.75|18448.81|18328.81|18446.34|18326.34|10
1632345910000|2021-09-22 21:25:10|18449.05|18329.05|18448.7|18328.7|18449.05|18329.05|18448.39|18328.39|10
1632345920000|2021-09-22 21:25:20|18448.59|18328.59|18448.05|18328.05|18448.84|18328.84|18448.05|18328.05|10
1632345930000|2021-09-22 21:25:30|18447.97|18327.97|18445.9|18325.9|18447.97|18327.97|18445.87|18325.87|10
1632345940000|2021-09-22 21:25:40|18446.01|18326.01|18447.87|18327.87|18447.87|18327.87|18446.01|18326.01|10
1632345950000|2021-09-22 21:25:50|18448|18328|18445.75|18325.75|18448.97|18328.97|18445.75|18325.75|10
1632345960000|2021-09-22 21:26:00|18444.98|18324.98|18441.11|18321.11|18444.98|18324.98|18441.11|18321.11|10
1632345970000|2021-09-22 21:26:10|18441.2|18321.2|18438.78|18318.78|18441.2|18321.2|18438.78|18318.78|10
1632345980000|2021-09-22 21:26:20|18438.8|18318.8|18440.61|18320.61|18440.61|18320.61|18438.69|18318.69|10
1632345990000|2021-09-22 21:26:30|18440.31|18320.31|18440.61|18320.61|18440.61|18320.61|18440.25|18320.25|10
1632346000000|2021-09-22 21:26:40|18441.19|18321.19|18442.91|18322.91|18443.55|18323.55|18441.19|18321.19|10
1632346010000|2021-09-22 21:26:50|18442.97|18322.97|18444.46|18324.46|18444.95|18324.95|18442.97|18322.97|10
1632346020000|2021-09-22 21:27:00|18444.49|18324.49|18444|18324|18444.49|18324.49|18443.77|18323.77|10
1632346030000|2021-09-22 21:27:10|18444.2|18324.2|18443.03|18323.03|18444.2|18324.2|18442.37|18322.37|10
1632346040000|2021-09-22 21:27:20|18443.6|18323.6|18443.98|18323.98|18444.44|18324.44|18443.58|18323.58|8
1632346050000|2021-09-22 21:27:30|18444.15|18324.15|18443.48|18323.48|18444.29|18324.29|18443.48|18323.48|9
1632346060000|2021-09-22 21:27:40|18443.46|18323.46|18444.05|18324.05|18444.6|18324.6|18443.46|18323.46|8
1632346070000|2021-09-22 21:27:50|18444.35|18324.35|18444.31|18324.31|18444.37|18324.37|18443.56|18323.56|9
1632346080000|2021-09-22 21:28:00|18444.42|18324.42|18444.09|18324.09|18444.61|18324.61|18444.08|18324.08|10
1632346090000|2021-09-22 21:28:10|18443.62|18323.62|18443.94|18323.94|18444.42|18324.42|18443.62|18323.62|9
1632346100000|2021-09-22 21:28:20|18444.43|18324.43|18443.03|18323.03|18444.64|18324.64|18442.99|18322.99|10
1632346110000|2021-09-22 21:28:30|18442.92|18322.92|18443.24|18323.24|18443.71|18323.71|18442.62|18322.62|10
1632346120000|2021-09-22 21:28:40|18444.14|18324.14|18444.9|18324.9|18444.9|18324.9|18444.09|18324.09|9
1632346130000|2021-09-22 21:28:50|18444.68|18324.68|18447.3|18327.3|18447.34|18327.34|18444.68|18324.68|10
1632346140000|2021-09-22 21:29:00|18447.78|18327.78|18446.52|18326.52|18447.78|18327.78|18446.41|18326.41|10
1632346150000|2021-09-22 21:29:10|18446.01|18326.01|18445.89|18325.89|18446.56|18326.56|18445.87|18325.87|10
1632346160000|2021-09-22 21:29:20|18446.17|18326.17|18447.14|18327.14|18447.24|18327.24|18446.17|18326.17|10
1632346170000|2021-09-22 21:29:30|18446.89|18326.89|18447.21|18327.21|18447.39|18327.39|18446.63|18326.63|10
1632346180000|2021-09-22 21:29:40|18448.3|18328.3|18447.85|18327.85|18448.5|18328.5|18447.85|18327.85|10
1632346190000|2021-09-22 21:29:50|18447.97|18327.97|18448.74|18328.74|18448.74|18328.74|18447.2|18327.2|10
1632346200000|2021-09-22 21:30:00|18448.61|18328.61|18449.29|18329.29|18449.3|18329.3|18448.61|18328.61|10
1632346210000|2021-09-22 21:30:10|18448.99|18328.99|18451.49|18331.49|18451.49|18331.49|18448.99|18328.99|10
1632346220000|2021-09-22 21:30:20|18451.47|18331.47|18452.1|18332.1|18453.88|18333.88|18451.47|18331.47|10
1632346230000|2021-09-22 21:30:30|18452.57|18332.57|18451.88|18331.88|18452.8|18332.8|18451.4|18331.4|10
1632346240000|2021-09-22 21:30:40|18452.12|18332.12|18452.31|18332.31|18452.31|18332.31|18451.96|18331.96|8
1632346250000|2021-09-22 21:30:50|18451.92|18331.92|18452.19|18332.19|18452.23|18332.23|18451.92|18331.92|9
1632346260000|2021-09-22 21:31:00|18452.39|18332.39|18452.73|18332.73|18452.99|18332.99|18452.26|18332.26|9
1632346270000|2021-09-22 21:31:10|18452.93|18332.93|18453.63|18333.63|18454.76|18334.76|18452.93|18332.93|10
1632346280000|2021-09-22 21:31:20|18453.57|18333.57|18453.91|18333.91|18453.96|18333.96|18453.51|18333.51|9
1632346290000|2021-09-22 21:31:30|18453.66|18333.66|18453.98|18333.98|18455.06|18335.06|18453.66|18333.66|10
1632346300000|2021-09-22 21:31:40|18453|18333|18449.13|18329.13|18454.22|18334.22|18449.13|18329.13|10
1632346310000|2021-09-22 21:31:50|18449.21|18329.21|18450.48|18330.48|18450.48|18330.48|18448.22|18328.22|10
1632346320000|2021-09-22 21:32:00|18450.13|18330.13|18451.27|18331.27|18451.51|18331.51|18450.13|18330.13|10
1632346330000|2021-09-22 21:32:10|18451.42|18331.42|18452.08|18332.08|18452.24|18332.24|18451.42|18331.42|10
1632346340000|2021-09-22 21:32:20|18451.94|18331.94|18454.27|18334.27|18454.27|18334.27|18451.94|18331.94|10
1632346350000|2021-09-22 21:32:30|18454.31|18334.31|18458.52|18338.52|18458.52|18338.52|18454.31|18334.31|10
1632346360000|2021-09-22 21:32:40|18458.28|18338.28|18465.64|18345.64|18465.64|18345.64|18458.28|18338.28|10
1632346370000|2021-09-22 21:32:50|18466.31|18346.31|18470.29|18350.29|18470.29|18350.29|18465.93|18345.93|10
1632346380000|2021-09-22 21:33:00|18470.41|18350.41|18473.31|18353.31|18473.31|18353.31|18470.41|18350.41|10
1632346390000|2021-09-22 21:33:10|18474.16|18354.16|18471.43|18351.43|18474.16|18354.16|18471.43|18351.43|9
1632346400000|2021-09-22 21:33:20|18471.02|18351.02|18475.69|18355.69|18475.69|18355.69|18470.66|18350.66|10
1632346410000|2021-09-22 21:33:30|18476.27|18356.27|18478.41|18358.41|18478.41|18358.41|18476.27|18356.27|10
1632346420000|2021-09-22 21:33:40|18478.5|18358.5|18482.11|18362.11|18482.28|18362.28|18478.5|18358.5|10
1632346430000|2021-09-22 21:33:50|18482.82|18362.82|18482.81|18362.81|18483.25|18363.25|18482.13|18362.13|10
1632346440000|2021-09-22 21:34:00|18482.74|18362.74|18484.76|18364.76|18484.86|18364.86|18482.74|18362.74|10
1632346450000|2021-09-22 21:34:10|18484.87|18364.87|18486.06|18366.06|18486.06|18366.06|18484.87|18364.87|10
1632346460000|2021-09-22 21:34:20|18486.16|18366.16|18487.26|18367.26|18487.49|18367.49|18486.14|18366.14|9
1632346470000|2021-09-22 21:34:30|18487.32|18367.32|18487.2|18367.2|18487.33|18367.33|18487.08|18367.08|10
1632346480000|2021-09-22 21:34:40|18487.47|18367.47|18486.28|18366.28|18488.07|18368.07|18486.28|18366.28|10
1632346490000|2021-09-22 21:34:50|18486.78|18366.78|18487.55|18367.55|18487.94|18367.94|18486.6|18366.6|10
1632346500000|2021-09-22 21:35:00|18487.28|18367.28|18486.45|18366.45|18487.28|18367.28|18485.18|18365.18|10
1632346510000|2021-09-22 21:35:10|18486.63|18366.63|18488.17|18368.17|18488.9|18368.9|18486.38|18366.38|10
1632346520000|2021-09-22 21:35:20|18488.27|18368.27|18487.14|18367.14|18488.27|18368.27|18487.12|18367.12|10
1632346530000|2021-09-22 21:35:30|18487.37|18367.37|18487.07|18367.07|18487.54|18367.54|18486.81|18366.81|10
1632346540000|2021-09-22 21:35:40|18487.01|18367.01|18485.76|18365.76|18487.01|18367.01|18485.74|18365.74|10
1632346550000|2021-09-22 21:35:50|18485.71|18365.71|18484.31|18364.31|18486.02|18366.02|18484.31|18364.31|9
1632346560000|2021-09-22 21:36:00|18484.36|18364.36|18483.35|18363.35|18484.45|18364.45|18483.21|18363.21|10
1632346570000|2021-09-22 21:36:10|18483.44|18363.44|18483.82|18363.82|18484.31|18364.31|18483.44|18363.44|9
1632346580000|2021-09-22 21:36:20|18483.86|18363.86|18483.83|18363.83|18484.39|18364.39|18483.61|18363.61|9
1632346590000|2021-09-22 21:36:30|18483.73|18363.73|18483.21|18363.21|18483.89|18363.89|18483.21|18363.21|7
1632346600000|2021-09-22 21:36:40|18483|18363|18481.68|18361.68|18483.35|18363.35|18481.68|18361.68|9
1632346610000|2021-09-22 21:36:50|18477.74|18357.74|18469.27|18349.27|18478.18|18358.18|18469.27|18349.27|10
1632346620000|2021-09-22 21:37:00|18467.76|18347.76|18465.25|18345.25|18467.76|18347.76|18465.25|18345.25|10
1632346630000|2021-09-22 21:37:10|18465.16|18345.16|18464.14|18344.14|18465.16|18345.16|18462.75|18342.75|10
1632346640000|2021-09-22 21:37:20|18463.91|18343.91|18463.58|18343.58|18464.36|18344.36|18462.79|18342.79|10
1632346650000|2021-09-22 21:37:30|18464.22|18344.22|18462.3|18342.3|18464.22|18344.22|18461.86|18341.86|10
1632346660000|2021-09-22 21:37:40|18462.49|18342.49|18462.62|18342.62|18462.62|18342.62|18462.21|18342.21|10
1632346670000|2021-09-22 21:37:50|18462.56|18342.56|18461.74|18341.74|18462.65|18342.65|18461.53|18341.53|10
1632346680000|2021-09-22 21:38:00|18461.57|18341.57|18460.94|18340.94|18461.66|18341.66|18460.94|18340.94|10
1632346690000|2021-09-22 21:38:10|18460.7|18340.7|18459.89|18339.89|18460.84|18340.84|18459.68|18339.68|10
1632346700000|2021-09-22 21:38:20|18459.84|18339.84|18451.88|18331.88|18459.84|18339.84|18451.88|18331.88|10
1632346710000|2021-09-22 21:38:30|18451.08|18331.08|18445.13|18325.13|18451.32|18331.32|18445.13|18325.13|10
1632346720000|2021-09-22 21:38:40|18443.46|18323.46|18441.08|18321.08|18443.46|18323.46|18441.08|18321.08|10
1632346730000|2021-09-22 21:38:50|18440.28|18320.28|18440.3|18320.3|18440.54|18320.54|18439.3|18319.3|9
1632346740000|2021-09-22 21:39:00|18440.43|18320.43|18441.6|18321.6|18442.02|18322.02|18440.43|18320.43|9
1632346750000|2021-09-22 21:39:10|18441.83|18321.83|18441.14|18321.14|18441.83|18321.83|18439.96|18319.96|10
1632346760000|2021-09-22 21:39:20|18440.4|18320.4|18441.83|18321.83|18441.97|18321.97|18440.4|18320.4|10
1632346770000|2021-09-22 21:39:30|18441.64|18321.64|18441.97|18321.97|18441.97|18321.97|18441.09|18321.09|10
1632346780000|2021-09-22 21:39:40|18442.36|18322.36|18441.69|18321.69|18442.5|18322.5|18441.69|18321.69|10
1632346790000|2021-09-22 21:39:50|18442.9|18322.9|18442.45|18322.45|18443.83|18323.83|18441.43|18321.43|10
1632346800000|2021-09-22 21:40:00|18443.67|18323.67|18445.12|18325.12|18445.73|18325.73|18443.67|18323.67|10
1632346810000|2021-09-22 21:40:10|18445.2|18325.2|18447.51|18327.51|18447.51|18327.51|18445.02|18325.02|10
1632346820000|2021-09-22 21:40:20|18447.7|18327.7|18440.19|18320.19|18447.7|18327.7|18440.19|18320.19|10
1632346830000|2021-09-22 21:40:30|18439.32|18319.32|18429.81|18309.81|18439.32|18319.32|18429.81|18309.81|10
1632346840000|2021-09-22 21:40:40|18428.26|18308.26|18421.17|18301.17|18428.26|18308.26|18421.17|18301.17|10
1632346850000|2021-09-22 21:40:50|18420.4|18300.4|18415.13|18295.13|18420.4|18300.4|18414.48|18294.48|9
1632346860000|2021-09-22 21:41:00|18416.58|18296.58|18414.3|18294.3|18416.58|18296.58|18413.84|18293.84|10
1632346870000|2021-09-22 21:41:10|18413.57|18293.57|18410.38|18290.38|18413.57|18293.57|18410.14|18290.14|10
1632346880000|2021-09-22 21:41:20|18411.02|18291.02|18410.48|18290.48|18411.25|18291.25|18410|18290|10
1632346890000|2021-09-22 21:41:30|18410.62|18290.62|18407.25|18287.25|18411.08|18291.08|18407.25|18287.25|10
1632346900000|2021-09-22 21:41:40|18406.13|18286.13|18404.06|18284.06|18406.13|18286.13|18404.06|18284.06|10
1632346910000|2021-09-22 21:41:50|18403.29|18283.29|18398.6|18278.6|18403.44|18283.44|18398.6|18278.6|10
1632346920000|2021-09-22 21:42:00|18398.48|18278.48|18395.85|18275.85|18398.48|18278.48|18395.85|18275.85|9
1632346930000|2021-09-22 21:42:10|18394.94|18274.94|18392.63|18272.63|18394.94|18274.94|18392.63|18272.63|10
1632346940000|2021-09-22 21:42:20|18392.04|18272.04|18392.67|18272.67|18392.88|18272.88|18392.04|18272.04|10
1632346950000|2021-09-22 21:42:30|18392.62|18272.62|18392.26|18272.26|18392.65|18272.65|18392.02|18272.02|10
1632346960000|2021-09-22 21:42:40|18392.32|18272.32|18393.04|18273.04|18393.18|18273.18|18392.3|18272.3|9
1632346970000|2021-09-22 21:42:50|18393.08|18273.08|18391.18|18271.18|18393.21|18273.21|18391.07|18271.07|10
1632346980000|2021-09-22 21:43:00|18390.95|18270.95|18390.11|18270.11|18391.54|18271.54|18390.11|18270.11|9
1632346990000|2021-09-22 21:43:10|18389.59|18269.59|18389.57|18269.57|18389.81|18269.81|18389.56|18269.56|10
1632347000000|2021-09-22 21:43:20|18389.68|18269.68|18389.57|18269.57|18389.88|18269.88|18388.86|18268.86|10
1632347010000|2021-09-22 21:43:30|18388.99|18268.99|18389.63|18269.63|18389.79|18269.79|18388.79|18268.79|9
1632347020000|2021-09-22 21:43:40|18389.64|18269.64|18389.93|18269.93|18389.93|18269.93|18389.22|18269.22|9
1632347030000|2021-09-22 21:43:50|18390.57|18270.57|18392.84|18272.84|18393.32|18273.32|18390.57|18270.57|10
1632347040000|2021-09-22 21:44:00|18393.1|18273.1|18392.55|18272.55|18393.91|18273.91|18392.55|18272.55|10
1632347050000|2021-09-22 21:44:10|18392.63|18272.63|18393.56|18273.56|18393.69|18273.69|18392.55|18272.55|9
1632347060000|2021-09-22 21:44:20|18393.81|18273.81|18394.17|18274.17|18394.27|18274.27|18393.77|18273.77|9
1632347070000|2021-09-22 21:44:30|18394.16|18274.16|18391.69|18271.69|18394.16|18274.16|18391.53|18271.53|10
1632347080000|2021-09-22 21:44:40|18391.51|18271.51|18390.28|18270.28|18391.51|18271.51|18390.28|18270.28|10
1632347090000|2021-09-22 21:44:50|18390.31|18270.31|18391.37|18271.37|18391.46|18271.46|18390.28|18270.28|9
1632347100000|2021-09-22 21:45:00|18391.23|18271.23|18389.3|18269.3|18391.23|18271.23|18389.3|18269.3|10
1632347110000|2021-09-22 21:45:10|18389.04|18269.04|18388.33|18268.33|18389.72|18269.72|18388.33|18268.33|10
1632347120000|2021-09-22 21:45:20|18388.45|18268.45|18389.33|18269.33|18389.33|18269.33|18387.35|18267.35|9
1632347130000|2021-09-22 21:45:30|18389.44|18269.44|18390.38|18270.38|18390.38|18270.38|18387.97|18267.97|10
1632347140000|2021-09-22 21:45:40|18391.33|18271.33|18389.2|18269.2|18391.7|18271.7|18389.1|18269.1|10
1632347150000|2021-09-22 21:45:50|18388.89|18268.89|18388.29|18268.29|18389.04|18269.04|18387.72|18267.72|10
1632347160000|2021-09-22 21:46:00|18389.37|18269.37|18389.32|18269.32|18389.95|18269.95|18389.32|18269.32|10
1632347170000|2021-09-22 21:46:10|18389.22|18269.22|18389.85|18269.85|18390.02|18270.02|18389.22|18269.22|9
1632347180000|2021-09-22 21:46:20|18389.9|18269.9|18389.6|18269.6|18390.71|18270.71|18389.6|18269.6|10
1632347190000|2021-09-22 21:46:30|18389.52|18269.52|18391.67|18271.67|18391.67|18271.67|18389.52|18269.52|10
1632347200000|2021-09-22 21:46:40|18391.28|18271.28|18391.09|18271.09|18391.28|18271.28|18389.86|18269.86|9
1632347210000|2021-09-22 21:46:50|18391.41|18271.41|18392.43|18272.43|18392.86|18272.86|18391.41|18271.41|10
1632347220000|2021-09-22 21:47:00|18392.12|18272.12|18394.49|18274.49|18394.49|18274.49|18392.12|18272.12|9
1632347230000|2021-09-22 21:47:10|18394.72|18274.72|18395.21|18275.21|18395.38|18275.38|18394.1|18274.1|10
1632347240000|2021-09-22 21:47:20|18395.22|18275.22|18392.62|18272.62|18395.44|18275.44|18392.62|18272.62|10
1632347250000|2021-09-22 21:47:30|18392.06|18272.06|18391.11|18271.11|18392.93|18272.93|18391.09|18271.09|10
1632347260000|2021-09-22 21:47:40|18390.88|18270.88|18387.8|18267.8|18390.88|18270.88|18387.8|18267.8|9
1632347270000|2021-09-22 21:47:50|18387.45|18267.45|18389.92|18269.92|18390.13|18270.13|18387.45|18267.45|10
1632347280000|2021-09-22 21:48:00|18389.87|18269.87|18390.76|18270.76|18390.76|18270.76|18389.82|18269.82|10
1632347290000|2021-09-22 21:48:10|18390.74|18270.74|18391.89|18271.89|18392.08|18272.08|18390.72|18270.72|10
1632347300000|2021-09-22 21:48:20|18390.94|18270.94|18391.27|18271.27|18391.27|18271.27|18390.06|18270.06|10
1632347310000|2021-09-22 21:48:30|18389.99|18269.99|18388.57|18268.57|18389.99|18269.99|18388.4|18268.4|10
1632347320000|2021-09-22 21:48:40|18388.24|18268.24|18385.42|18265.42|18388.24|18268.24|18385.42|18265.42|10
1632347330000|2021-09-22 21:48:50|18383.87|18263.87|18373.2|18253.2|18383.87|18263.87|18373.2|18253.2|10
1632347340000|2021-09-22 21:49:00|18369.05|18249.05|18357.17|18237.17|18369.05|18249.05|18356.23|18236.23|10
1632347350000|2021-09-22 21:49:10|18357.57|18237.57|18351.79|18231.79|18357.57|18237.57|18351.79|18231.79|10
1632347360000|2021-09-22 21:49:20|18350.4|18230.4|18347.24|18227.24|18350.4|18230.4|18347.24|18227.24|10
1632347370000|2021-09-22 21:49:30|18347.13|18227.13|18339.31|18219.31|18347.22|18227.22|18339.31|18219.31|10
1632347380000|2021-09-22 21:49:40|18339.55|18219.55|18325.68|18205.68|18339.55|18219.55|18325.68|18205.68|10
1632347390000|2021-09-22 21:49:50|18324.07|18204.07|18313.95|18193.95|18324.07|18204.07|18313.69|18193.69|10
1632347400000|2021-09-22 21:50:00|18313.29|18193.29|18301.74|18181.74|18313.29|18193.29|18301.74|18181.74|10
1632347410000|2021-09-22 21:50:10|18301.08|18181.08|18294.01|18174.01|18301.08|18181.08|18294.01|18174.01|10
1632347420000|2021-09-22 21:50:20|18293.34|18173.34|18283.08|18163.08|18293.55|18173.55|18283.08|18163.08|10
1632347430000|2021-09-22 21:50:30|18281.89|18161.89|18271.42|18151.42|18281.89|18161.89|18271.42|18151.42|10
1632347440000|2021-09-22 21:50:40|18266.2|18146.2|18265.7|18145.7|18267.15|18147.15|18265.14|18145.14|10
1632347450000|2021-09-22 21:50:50|18265.77|18145.77|18258.15|18138.15|18265.77|18145.77|18258.15|18138.15|10
1632347460000|2021-09-22 21:51:00|18258.18|18138.18|18253.78|18133.78|18258.99|18138.99|18253.78|18133.78|10
1632347470000|2021-09-22 21:51:10|18254.37|18134.37|18256.88|18136.88|18257.19|18137.19|18254.37|18134.37|10
1632347480000|2021-09-22 21:51:20|18256.16|18136.16|18256.6|18136.6|18256.65|18136.65|18255.2|18135.2|10
1632347490000|2021-09-22 21:51:30|18259.29|18139.29|18263.72|18143.72|18263.72|18143.72|18259.29|18139.29|10
1632347500000|2021-09-22 21:51:40|18263.65|18143.65|18269.52|18149.52|18269.52|18149.52|18261.9|18141.9|10
1632347510000|2021-09-22 21:51:50|18271.21|18151.21|18278.17|18158.17|18278.17|18158.17|18271.21|18151.21|10
1632347520000|2021-09-22 21:52:00|18279.39|18159.39|18287.63|18167.63|18287.63|18167.63|18279.39|18159.39|10
1632347530000|2021-09-22 21:52:10|18286.22|18166.22|18277.86|18157.86|18286.22|18166.22|18277.86|18157.86|10
1632347540000|2021-09-22 21:52:20|18275.5|18155.5|18275.5|18155.5|18275.74|18155.74|18272.78|18152.78|10
1632347550000|2021-09-22 21:52:30|18275.02|18155.02|18271.3|18151.3|18275.02|18155.02|18271.28|18151.28|10
1632347560000|2021-09-22 21:52:40|18270.91|18150.91|18272.18|18152.18|18272.42|18152.42|18269.68|18149.68|10
1632347570000|2021-09-22 21:52:50|18272.41|18152.41|18277.47|18157.47|18277.58|18157.58|18271.65|18151.65|10
1632347580000|2021-09-22 21:53:00|18277.56|18157.56|18283.36|18163.36|18283.36|18163.36|18277.56|18157.56|10
1632347590000|2021-09-22 21:53:10|18283.48|18163.48|18284.45|18164.45|18285.17|18165.17|18283.48|18163.48|9
1632347600000|2021-09-22 21:53:20|18284.42|18164.42|18285.64|18165.64|18285.64|18165.64|18284.42|18164.42|10
1632347610000|2021-09-22 21:53:30|18285.58|18165.58|18284.2|18164.2|18285.58|18165.58|18283.29|18163.29|10
1632347620000|2021-09-22 21:53:40|18283.28|18163.28|18279.5|18159.5|18283.28|18163.28|18279.05|18159.05|10
1632347630000|2021-09-22 21:53:50|18279.45|18159.45|18280.05|18160.05|18280.05|18160.05|18278.8|18158.8|10
1632347640000|2021-09-22 21:54:00|18279.91|18159.91|18280.13|18160.13|18280.6|18160.6|18279.91|18159.91|10
1632347650000|2021-09-22 21:54:10|18279.67|18159.67|18281.2|18161.2|18281.24|18161.24|18279.67|18159.67|10
1632347660000|2021-09-22 21:54:20|18281.8|18161.8|18288.32|18168.32|18288.32|18168.32|18281.8|18161.8|10
1632347670000|2021-09-22 21:54:30|18288.8|18168.8|18290.86|18170.86|18290.89|18170.89|18288.66|18168.66|10
1632347680000|2021-09-22 21:54:40|18291.53|18171.53|18294.76|18174.76|18294.97|18174.97|18291.53|18171.53|10
1632347690000|2021-09-22 21:54:50|18294.51|18174.51|18294.22|18174.22|18294.76|18174.76|18293.96|18173.96|10
1632347700000|2021-09-22 21:55:00|18294.18|18174.18|18293.4|18173.4|18294.24|18174.24|18293.36|18173.36|10
1632347710000|2021-09-22 21:55:10|18293.01|18173.01|18291.15|18171.15|18293.01|18173.01|18290.93|18170.93|10
1632347720000|2021-09-22 21:55:20|18290.59|18170.59|18291.77|18171.77|18292.89|18172.89|18290.59|18170.59|10
1632347730000|2021-09-22 21:55:30|18291.62|18171.62|18292.81|18172.81|18293.42|18173.42|18290.9|18170.9|10
1632347740000|2021-09-22 21:55:40|18292.94|18172.94|18295.63|18175.63|18295.63|18175.63|18292.76|18172.76|10
1632347750000|2021-09-22 21:55:50|18296.75|18176.75|18298.4|18178.4|18298.75|18178.75|18296.75|18176.75|10
1632347760000|2021-09-22 21:56:00|18299.68|18179.68|18304.67|18184.67|18304.67|18184.67|18299.4|18179.4|10
1632347770000|2021-09-22 21:56:10|18304.61|18184.61|18308.96|18188.96|18309.07|18189.07|18304.61|18184.61|10
1632347780000|2021-09-22 21:56:20|18309.9|18189.9|18311.42|18191.42|18311.42|18191.42|18309.9|18189.9|10
1632347790000|2021-09-22 21:56:30|18311.52|18191.52|18315.65|18195.65|18315.65|18195.65|18311.38|18191.38|9
1632347800000|2021-09-22 21:56:40|18316.17|18196.17|18324.56|18204.56|18324.73|18204.73|18316.17|18196.17|10
1632347810000|2021-09-22 21:56:50|18324.93|18204.93|18321.46|18201.46|18324.93|18204.93|18321.41|18201.41|10
1632347820000|2021-09-22 21:57:00|18320.4|18200.4|18324.86|18204.86|18324.89|18204.89|18320.04|18200.04|9
1632347830000|2021-09-22 21:57:10|18325.47|18205.47|18328.58|18208.58|18328.67|18208.67|18325.47|18205.47|10
1632347840000|2021-09-22 21:57:20|18329.37|18209.37|18329.88|18209.88|18330.75|18210.75|18329.37|18209.37|10
1632347850000|2021-09-22 21:57:30|18329.46|18209.46|18328.5|18208.5|18329.46|18209.46|18327.91|18207.91|10
1632347860000|2021-09-22 21:57:40|18328.12|18208.12|18334.41|18214.41|18334.41|18214.41|18328.02|18208.02|10
1632347870000|2021-09-22 21:57:50|18334.77|18214.77|18340.87|18220.87|18340.87|18220.87|18334.77|18214.77|10
1632347880000|2021-09-22 21:58:00|18341.95|18221.95|18347.45|18227.45|18347.45|18227.45|18341.95|18221.95|10
1632347890000|2021-09-22 21:58:10|18347.91|18227.91|18350.35|18230.35|18350.96|18230.96|18347.85|18227.85|10
1632347900000|2021-09-22 21:58:20|18350.63|18230.63|18351.24|18231.24|18351.49|18231.49|18350.19|18230.19|10
1632347910000|2021-09-22 21:58:30|18352.14|18232.14|18352.83|18232.83|18352.83|18232.83|18352.08|18232.08|10
1632347920000|2021-09-22 21:58:40|18352.61|18232.61|18354.15|18234.15|18354.15|18234.15|18352.61|18232.61|10
1632347930000|2021-09-22 21:58:50|18354.3|18234.3|18352.82|18232.82|18354.86|18234.86|18352.82|18232.82|10
1632347940000|2021-09-22 21:59:00|18352.28|18232.28|18350.01|18230.01|18352.47|18232.47|18349.98|18229.98|10
1632347950000|2021-09-22 21:59:10|18350.25|18230.25|18350.68|18230.68|18350.68|18230.68|18349.83|18229.83|7
1632347960000|2021-09-22 21:59:20|18350.76|18230.76|18359.9|18239.9|18359.9|18239.9|18350.76|18230.76|10
1632347970000|2021-09-22 21:59:30|18361.49|18241.49|18362.32|18242.32|18362.68|18242.68|18360.9|18240.9|10
1632347980000|2021-09-22 21:59:40|18362.02|18242.02|18360|18240|18362.02|18242.02|18359.72|18239.72|10
1632347990000|2021-09-22 21:59:50|18360.11|18240.11|18360.23|18240.23|18360.44|18240.44|18360.1|18240.1|9
1632348000000|2021-09-22 22:00:00|18360.38|18240.38|18363.49|18243.49|18363.49|18243.49|18360.38|18240.38|10
1632348010000|2021-09-22 22:00:10|18364.11|18244.11|18367.38|18247.38|18367.38|18247.38|18364.11|18244.11|10
1632348020000|2021-09-22 22:00:20|18367.75|18247.75|18374.23|18254.23|18374.53|18254.53|18367.75|18247.75|10
1632348030000|2021-09-22 22:00:30|18374.83|18254.83|18377.18|18257.18|18377.18|18257.18|18374.83|18254.83|10
1632348040000|2021-09-22 22:00:40|18377.61|18257.61|18384.23|18264.23|18384.23|18264.23|18377.61|18257.61|10
1632348050000|2021-09-22 22:00:50|18385.38|18265.38|18389.9|18269.9|18390.11|18270.11|18385.38|18265.38|10
1632348060000|2021-09-22 22:01:00|18392.92|18272.92|18389.85|18269.85|18392.92|18272.92|18389.85|18269.85|10
1632348070000|2021-09-22 22:01:10|18393.12|18273.12|18394.02|18274.02|18394.02|18274.02|18392.72|18272.72|10
1632348080000|2021-09-22 22:01:20|18395.67|18275.67|18393.04|18273.04|18395.9|18275.9|18391.85|18271.85|10
1632348090000|2021-09-22 22:01:30|18393.06|18273.06|18394.27|18274.27|18394.41|18274.41|18393.06|18273.06|10
1632348100000|2021-09-22 22:01:40|18394.33|18274.33|18393.15|18273.15|18394.37|18274.37|18393.15|18273.15|7
1632348110000|2021-09-22 22:01:50|18393.71|18273.71|18395.58|18275.58|18395.77|18275.77|18393.58|18273.58|10
1632348120000|2021-09-22 22:02:00|18394.91|18274.91|18402.79|18282.79|18402.79|18282.79|18394.91|18274.91|10
1632348130000|2021-09-22 22:02:10|18406.92|18286.92|18411.39|18291.39|18413.67|18293.67|18406.41|18286.41|9
1632348140000|2021-09-22 22:02:20|18411.17|18291.17|18407.91|18287.91|18411.17|18291.17|18407.29|18287.29|10
1632348150000|2021-09-22 22:02:30|18408.9|18288.9|18413.41|18293.41|18413.41|18293.41|18408.74|18288.74|10
1632348160000|2021-09-22 22:02:40|18413.33|18293.33|18415.38|18295.38|18415.38|18295.38|18413.21|18293.21|10
1632348170000|2021-09-22 22:02:50|18415.44|18295.44|18415.22|18295.22|18415.79|18295.79|18415.19|18295.19|10
1632348180000|2021-09-22 22:03:00|18415.32|18295.32|18416.54|18296.54|18416.56|18296.56|18415.32|18295.32|9
1632348190000|2021-09-22 22:03:10|18415.55|18295.55|18417.53|18297.53|18417.58|18297.58|18415.08|18295.08|10
1632348200000|2021-09-22 22:03:20|18417.54|18297.54|18416.63|18296.63|18417.54|18297.54|18416.63|18296.63|8
1632348210000|2021-09-22 22:03:30|18415.87|18295.87|18414.46|18294.46|18415.92|18295.92|18414.46|18294.46|10
1632348220000|2021-09-22 22:03:40|18414.19|18294.19|18414.35|18294.35|18415.01|18295.01|18413.84|18293.84|9
1632348230000|2021-09-22 22:03:50|18415.24|18295.24|18416.73|18296.73|18416.73|18296.73|18415|18295|10
1632348240000|2021-09-22 22:04:00|18416.4|18296.4|18418.59|18298.59|18418.59|18298.59|18416.4|18296.4|9
1632348250000|2021-09-22 22:04:10|18418.89|18298.89|18419.35|18299.35|18419.37|18299.37|18418.88|18298.88|9
1632348260000|2021-09-22 22:04:20|18419.12|18299.12|18421.25|18301.25|18421.25|18301.25|18419.12|18299.12|10
1632348270000|2021-09-22 22:04:30|18421.33|18301.33|18423.02|18303.02|18425.34|18305.34|18421.33|18301.33|10
1632348280000|2021-09-22 22:04:40|18423.14|18303.14|18423.67|18303.67|18423.67|18303.67|18423.12|18303.12|9
1632348290000|2021-09-22 22:04:50|18423.69|18303.69|18422.54|18302.54|18423.74|18303.74|18422.54|18302.54|9
1632348300000|2021-09-22 22:05:00|18421.6|18301.6|18418.49|18298.49|18421.62|18301.62|18418.49|18298.49|10
1632348310000|2021-09-22 22:05:10|18418.46|18298.46|18416.68|18296.68|18418.46|18298.46|18416.66|18296.66|10
1632348320000|2021-09-22 22:05:20|18416.2|18296.2|18414.34|18294.34|18416.2|18296.2|18414.34|18294.34|7
1632348330000|2021-09-22 22:05:30|18415.04|18295.04|18421.46|18301.46|18421.46|18301.46|18415.04|18295.04|10
1632348340000|2021-09-22 22:05:40|18423.22|18303.22|18430.44|18310.44|18430.44|18310.44|18423.22|18303.22|10
1632348350000|2021-09-22 22:05:50|18431.24|18311.24|18434.87|18314.87|18435.97|18315.97|18431.24|18311.24|10
1632348360000|2021-09-22 22:06:00|18435.49|18315.49|18432.86|18312.86|18435.65|18315.65|18432.86|18312.86|10
1632348370000|2021-09-22 22:06:10|18433.8|18313.8|18433.33|18313.33|18434.27|18314.27|18433.23|18313.23|9
1632348380000|2021-09-22 22:06:20|18433.29|18313.29|18433.7|18313.7|18433.96|18313.96|18432.98|18312.98|10
1632348390000|2021-09-22 22:06:30|18433.8|18313.8|18437.95|18317.95|18437.95|18317.95|18433.8|18313.8|10
1632348400000|2021-09-22 22:06:40|18438.86|18318.86|18442.46|18322.46|18442.77|18322.77|18438.86|18318.86|10
1632348410000|2021-09-22 22:06:50|18443.47|18323.47|18440.05|18320.05|18444.49|18324.49|18440.05|18320.05|10
1632348420000|2021-09-22 22:07:00|18439.69|18319.69|18439.73|18319.73|18439.95|18319.95|18438.84|18318.84|10
1632348430000|2021-09-22 22:07:10|18440.4|18320.4|18442.48|18322.48|18442.5|18322.5|18440.4|18320.4|9
1632348440000|2021-09-22 22:07:20|18442.77|18322.77|18457.9|18337.9|18457.9|18337.9|18442.77|18322.77|8
1632348450000|2021-09-22 22:07:30|18458.86|18338.86|18471.4|18351.4|18471.45|18351.45|18458.86|18338.86|10
1632348460000|2021-09-22 22:07:40|18473.08|18353.08|18472.51|18352.51|18473.48|18353.48|18472.26|18352.26|10
1632348470000|2021-09-22 22:07:50|18473.6|18353.6|18474.39|18354.39|18475.43|18355.43|18473.57|18353.57|10
1632348480000|2021-09-22 22:08:00|18474.95|18354.95|18482.8|18362.8|18482.8|18362.8|18474.95|18354.95|10
1632348490000|2021-09-22 22:08:10|18483.12|18363.12|18486.04|18366.04|18486.61|18366.61|18482.07|18362.07|10
1632348500000|2021-09-22 22:08:20|18486.39|18366.39|18486.36|18366.36|18486.8|18366.8|18485.17|18365.17|10
1632348510000|2021-09-22 22:08:30|18486.81|18366.81|18491.52|18371.52|18491.52|18371.52|18486.81|18366.81|10
1632348520000|2021-09-22 22:08:40|18491.64|18371.64|18490.33|18370.33|18492.72|18372.72|18490.33|18370.33|10
1632348530000|2021-09-22 22:08:50|18490.02|18370.02|18486.37|18366.37|18490.02|18370.02|18486.37|18366.37|10
1632348540000|2021-09-22 22:09:00|18486.43|18366.43|18485.38|18365.38|18486.43|18366.43|18484.86|18364.86|10
1632348550000|2021-09-22 22:09:10|18484.63|18364.63|18488.09|18368.09|18488.09|18368.09|18484.63|18364.63|10
1632348560000|2021-09-22 22:09:20|18488.21|18368.21|18482.71|18362.71|18488.5|18368.5|18482.71|18362.71|10
1632348570000|2021-09-22 22:09:30|18482.91|18362.91|18484.84|18364.84|18486.3|18366.3|18482.91|18362.91|10
1632348580000|2021-09-22 22:09:40|18484.65|18364.65|18494.29|18374.29|18494.29|18374.29|18484.65|18364.65|10
1632348590000|2021-09-22 22:09:50|18495.67|18375.67|18499.78|18379.78|18499.78|18379.78|18495.67|18375.67|10
1632348600000|2021-09-22 22:10:00|18499.72|18379.72|18503.58|18383.58|18504.57|18384.57|18499.37|18379.37|10
1632348610000|2021-09-22 22:10:10|18503.53|18383.53|18501.75|18381.75|18503.55|18383.55|18501.75|18381.75|10
1632348620000|2021-09-22 22:10:20|18502.16|18382.16|18498.98|18378.98|18502.16|18382.16|18497.66|18377.66|10
1632348630000|2021-09-22 22:10:30|18499.84|18379.84|18497.77|18377.77|18499.84|18379.84|18497.57|18377.57|9
1632348640000|2021-09-22 22:10:40|18497.6|18377.6|18498.11|18378.11|18498.34|18378.34|18497.6|18377.6|10
1632348650000|2021-09-22 22:10:50|18500|18380|18504.3|18384.3|18507.84|18387.84|18500|18380|10
1632348660000|2021-09-22 22:11:00|18504.25|18384.25|18504.44|18384.44|18506.6|18386.6|18504.25|18384.25|10
1632348670000|2021-09-22 22:11:10|18504.83|18384.83|18501.78|18381.78|18504.83|18384.83|18501.78|18381.78|10
1632348680000|2021-09-22 22:11:20|18502.9|18382.9|18500.5|18380.5|18502.9|18382.9|18500.46|18380.46|9
1632348690000|2021-09-22 22:11:30|18500.51|18380.51|18498.06|18378.06|18500.51|18380.51|18497.8|18377.8|10
1632348700000|2021-09-22 22:11:40|18497.52|18377.52|18496.84|18376.84|18497.81|18377.81|18496.66|18376.66|9
1632348710000|2021-09-22 22:11:50|18497.07|18377.07|18499.65|18379.65|18500.14|18380.14|18497.07|18377.07|10
1632348720000|2021-09-22 22:12:00|18499.7|18379.7|18501.42|18381.42|18501.69|18381.69|18499.7|18379.7|9
1632348730000|2021-09-22 22:12:10|18501.7|18381.7|18504.34|18384.34|18507.59|18387.59|18501.7|18381.7|10
1632348740000|2021-09-22 22:12:20|18505.17|18385.17|18504.97|18384.97|18505.36|18385.36|18504.29|18384.29|10
1632348750000|2021-09-22 22:12:30|18505|18385|18503.44|18383.44|18505|18385|18503.42|18383.42|10
1632348760000|2021-09-22 22:12:40|18504.23|18384.23|18504.21|18384.21|18504.71|18384.71|18504.21|18384.21|10
1632348770000|2021-09-22 22:12:50|18504.1|18384.1|18502.87|18382.87|18504.1|18384.1|18502.87|18382.87|9
1632348780000|2021-09-22 22:13:00|18502.48|18382.48|18497.89|18377.89|18502.48|18382.48|18497.85|18377.85|10
1632348790000|2021-09-22 22:13:10|18498|18378|18497.95|18377.95|18498|18378|18496.63|18376.63|9
1632348800000|2021-09-22 22:13:20|18498.04|18378.04|18497.48|18377.48|18499.36|18379.36|18497.4|18377.4|10
1632348810000|2021-09-22 22:13:30|18496.92|18376.92|18497.79|18377.79|18497.79|18377.79|18496.92|18376.92|10
1632348820000|2021-09-22 22:13:40|18497.29|18377.29|18494.41|18374.41|18497.29|18377.29|18494.41|18374.41|10
1632348830000|2021-09-22 22:13:50|18493.69|18373.69|18491.56|18371.56|18493.84|18373.84|18491.03|18371.03|10
1632348840000|2021-09-22 22:14:00|18492.08|18372.08|18492.21|18372.21|18492.8|18372.8|18492.04|18372.04|9
1632348850000|2021-09-22 22:14:10|18491.98|18371.98|18491.19|18371.19|18491.98|18371.98|18491.11|18371.11|10
1632348860000|2021-09-22 22:14:20|18491.46|18371.46|18491.42|18371.42|18491.46|18371.46|18490.25|18370.25|10
1632348870000|2021-09-22 22:14:30|18491.33|18371.33|18493.37|18373.37|18493.37|18373.37|18491.13|18371.13|10
1632348880000|2021-09-22 22:14:40|18492.86|18372.86|18494.98|18374.98|18495.01|18375.01|18492.86|18372.86|10
1632348890000|2021-09-22 22:14:50|18494.87|18374.87|18477.83|18357.83|18494.87|18374.87|18477.83|18357.83|10
1632348900000|2021-09-22 22:15:00|18475.03|18355.03|18470.5|18350.5|18475.03|18355.03|18470.07|18350.07|10
1632348910000|2021-09-22 22:15:10|18470.45|18350.45|18465.04|18345.04|18470.45|18350.45|18465.04|18345.04|10
1632348920000|2021-09-22 22:15:20|18465.97|18345.97|18463.97|18343.97|18467.5|18347.5|18463.97|18343.97|9
1632348930000|2021-09-22 22:15:30|18464.18|18344.18|18464.72|18344.72|18464.72|18344.72|18463.43|18343.43|10
1632348940000|2021-09-22 22:15:40|18464.61|18344.61|18459.72|18339.72|18464.61|18344.61|18459.72|18339.72|10
1632348950000|2021-09-22 22:15:50|18458.61|18338.61|18453.7|18333.7|18458.61|18338.61|18453.7|18333.7|10
1632348960000|2021-09-22 22:16:00|18452.67|18332.67|18437.75|18317.75|18452.67|18332.67|18437.75|18317.75|10
1632348970000|2021-09-22 22:16:10|18437.68|18317.68|18425.06|18305.06|18437.68|18317.68|18425.06|18305.06|10
1632348980000|2021-09-22 22:16:20|18423.77|18303.77|18418.18|18298.18|18423.77|18303.77|18418.18|18298.18|10
1632348990000|2021-09-22 22:16:30|18418.24|18298.24|18413.29|18293.29|18418.24|18298.24|18412.74|18292.74|9
1632349000000|2021-09-22 22:16:40|18413.67|18293.67|18407.94|18287.94|18413.67|18293.67|18407.94|18287.94|9
1632349010000|2021-09-22 22:16:50|18407.19|18287.19|18404.63|18284.63|18407.7|18287.7|18404.63|18284.63|10
1632349020000|2021-09-22 22:17:00|18404.09|18284.09|18408.91|18288.91|18408.91|18288.91|18403.76|18283.76|10
1632349030000|2021-09-22 22:17:10|18408.86|18288.86|18404.39|18284.39|18408.94|18288.94|18404.39|18284.39|10
1632349040000|2021-09-22 22:17:20|18404.13|18284.13|18406.35|18286.35|18406.4|18286.4|18404.13|18284.13|9
1632349050000|2021-09-22 22:17:30|18406.18|18286.18|18403.55|18283.55|18406.18|18286.18|18403.55|18283.55|10
1632349060000|2021-09-22 22:17:40|18403.36|18283.36|18399.3|18279.3|18403.36|18283.36|18399.23|18279.23|10
1632349070000|2021-09-22 22:17:50|18399.31|18279.31|18398.49|18278.49|18399.36|18279.36|18398.49|18278.49|10
1632349080000|2021-09-22 22:18:00|18398.47|18278.47|18397.46|18277.46|18398.55|18278.55|18396.49|18276.49|9
1632349090000|2021-09-22 22:18:10|18397.36|18277.36|18397.56|18277.56|18397.56|18277.56|18396.05|18276.05|10
1632349100000|2021-09-22 22:18:20|18398.17|18278.17|18400.58|18280.58|18400.58|18280.58|18398.17|18278.17|9
1632349110000|2021-09-22 22:18:30|18400.61|18280.61|18403.59|18283.59|18403.59|18283.59|18400.61|18280.61|9
1632349120000|2021-09-22 22:18:40|18404.61|18284.61|18407.14|18287.14|18407.14|18287.14|18404.61|18284.61|10
1632349130000|2021-09-22 22:18:50|18406.85|18286.85|18406.15|18286.15|18406.85|18286.85|18405.91|18285.91|10
1632349140000|2021-09-22 22:19:00|18405.23|18285.23|18402.84|18282.84|18405.23|18285.23|18402.72|18282.72|9
1632349150000|2021-09-22 22:19:10|18402.8|18282.8|18404.96|18284.96|18404.96|18284.96|18401.78|18281.78|10
1632349160000|2021-09-22 22:19:20|18404.93|18284.93|18406.42|18286.42|18406.42|18286.42|18404.26|18284.26|10
1632349170000|2021-09-22 22:19:30|18406.52|18286.52|18413.84|18293.84|18413.84|18293.84|18406.52|18286.52|10
1632349180000|2021-09-22 22:19:40|18413.26|18293.26|18415.14|18295.14|18415.3|18295.3|18413.26|18293.26|10
1632349190000|2021-09-22 22:19:50|18414.37|18294.37|18407.83|18287.83|18414.37|18294.37|18407.67|18287.67|10
1632349200000|2021-09-22 22:20:00|18406.68|18286.68|18402.2|18282.2|18406.68|18286.68|18401.69|18281.69|10
1632349210000|2021-09-22 22:20:10|18400.4|18280.4|18394.86|18274.86|18400.4|18280.4|18394.86|18274.86|10
1632349220000|2021-09-22 22:20:20|18394.33|18274.33|18388.69|18268.69|18394.33|18274.33|18388.35|18268.35|10
1632349230000|2021-09-22 22:20:30|18388.88|18268.88|18385.82|18265.82|18388.91|18268.91|18385.82|18265.82|10
1632349240000|2021-09-22 22:20:40|18385.48|18265.48|18378.37|18258.37|18385.48|18265.48|18378.37|18258.37|10
1632349250000|2021-09-22 22:20:50|18378.42|18258.42|18377.3|18257.3|18378.42|18258.42|18377.18|18257.18|10
1632349260000|2021-09-22 22:21:00|18377.46|18257.46|18377.16|18257.16|18377.74|18257.74|18376.08|18256.08|9
1632349270000|2021-09-22 22:21:10|18377.45|18257.45|18382|18262|18382.5|18262.5|18377.45|18257.45|10
1632349280000|2021-09-22 22:21:20|18381.96|18261.96|18378.52|18258.52|18381.96|18261.96|18378.52|18258.52|10
1632349290000|2021-09-22 22:21:30|18378.68|18258.68|18381.27|18261.27|18381.27|18261.27|18378.57|18258.57|10
1632349300000|2021-09-22 22:21:40|18381.39|18261.39|18381.8|18261.8|18383.18|18263.18|18381.39|18261.39|10
1632349310000|2021-09-22 22:21:50|18381.75|18261.75|18382.69|18262.69|18383.08|18263.08|18381.51|18261.51|10
1632349320000|2021-09-22 22:22:00|18381.78|18261.78|18382.57|18262.57|18382.9|18262.9|18381.78|18261.78|7
1632349330000|2021-09-22 22:22:10|18382.54|18262.54|18383.19|18263.19|18383.28|18263.28|18382.53|18262.53|7
1632349340000|2021-09-22 22:22:20|18383.03|18263.03|18382.68|18262.68|18383.38|18263.38|18382.41|18262.41|10
1632349350000|2021-09-22 22:22:30|18382.48|18262.48|18383.89|18263.89|18383.89|18263.89|18382.48|18262.48|10
1632349360000|2021-09-22 22:22:40|18383.7|18263.7|18380.45|18260.45|18383.95|18263.95|18380.13|18260.13|9
1632349370000|2021-09-22 22:22:50|18380.53|18260.53|18381.19|18261.19|18381.19|18261.19|18380.53|18260.53|10
1632349380000|2021-09-22 22:23:00|18380.54|18260.54|18379.35|18259.35|18380.64|18260.64|18379.06|18259.06|10
1632349390000|2021-09-22 22:23:10|18379.76|18259.76|18379.83|18259.83|18380.22|18260.22|18379.51|18259.51|10
1632349400000|2021-09-22 22:23:20|18380.49|18260.49|18385.33|18265.33|18385.43|18265.43|18380.49|18260.49|10
1632349410000|2021-09-22 22:23:30|18385.39|18265.39|18385.03|18265.03|18386.7|18266.7|18385.03|18265.03|10
1632349420000|2021-09-22 22:23:40|18384.99|18264.99|18386.4|18266.4|18386.4|18266.4|18384.4|18264.4|10
1632349430000|2021-09-22 22:23:50|18386.48|18266.48|18386.94|18266.94|18386.95|18266.95|18385.94|18265.94|10
1632349440000|2021-09-22 22:24:00|18386.83|18266.83|18387.37|18267.37|18387.37|18267.37|18386.59|18266.59|10
1632349450000|2021-09-22 22:24:10|18387.55|18267.55|18388.09|18268.09|18388.16|18268.16|18387.55|18267.55|9
1632349460000|2021-09-22 22:24:20|18388.21|18268.21|18388.66|18268.66|18388.66|18268.66|18388.21|18268.21|9
1632349470000|2021-09-22 22:24:30|18388.41|18268.41|18387.8|18267.8|18388.56|18268.56|18387.8|18267.8|10
1632349480000|2021-09-22 22:24:40|18387.61|18267.61|18389.37|18269.37|18389.67|18269.67|18387.61|18267.61|10
1632349490000|2021-09-22 22:24:50|18389.21|18269.21|18389.32|18269.32|18390.22|18270.22|18389.21|18269.21|10
1632349500000|2021-09-22 22:25:00|18389.14|18269.14|18388.29|18268.29|18389.34|18269.34|18388.29|18268.29|9
1632349510000|2021-09-22 22:25:10|18387.54|18267.54|18384.65|18264.65|18387.54|18267.54|18384.65|18264.65|10
1632349520000|2021-09-22 22:25:20|18384.03|18264.03|18382.24|18262.24|18384.03|18264.03|18382.24|18262.24|10
1632349530000|2021-09-22 22:25:30|18382.28|18262.28|18380.65|18260.65|18382.28|18262.28|18380.46|18260.46|10
1632349540000|2021-09-22 22:25:40|18380.28|18260.28|18376.96|18256.96|18380.28|18260.28|18376.96|18256.96|9
1632349550000|2021-09-22 22:25:50|18377.32|18257.32|18371.53|18251.53|18377.32|18257.32|18371.53|18251.53|9
1632349560000|2021-09-22 22:26:00|18370.01|18250.01|18367.64|18247.64|18370.01|18250.01|18367.64|18247.64|10
1632349570000|2021-09-22 22:26:10|18367.25|18247.25|18362.6|18242.6|18367.25|18247.25|18362.6|18242.6|10
1632349580000|2021-09-22 22:26:20|18361.41|18241.41|18355.67|18235.67|18361.41|18241.41|18355.67|18235.67|10
1632349590000|2021-09-22 22:26:30|18356.06|18236.06|18353.35|18233.35|18356.06|18236.06|18353.35|18233.35|10
1632349600000|2021-09-22 22:26:40|18353.33|18233.33|18351.73|18231.73|18353.33|18233.33|18350.89|18230.89|10
1632349610000|2021-09-22 22:26:50|18351.33|18231.33|18351.41|18231.41|18351.41|18231.41|18350.21|18230.21|10
1632349620000|2021-09-22 22:27:00|18350.16|18230.16|18343.6|18223.6|18350.16|18230.16|18343.6|18223.6|9
1632349630000|2021-09-22 22:27:10|18343.37|18223.37|18340.56|18220.56|18343.37|18223.37|18340.56|18220.56|10
1632349640000|2021-09-22 22:27:20|18340.48|18220.48|18343.86|18223.86|18343.86|18223.86|18340.43|18220.43|10
1632349650000|2021-09-22 22:27:30|18344.87|18224.87|18349.78|18229.78|18349.94|18229.94|18344.87|18224.87|10
1632349660000|2021-09-22 22:27:40|18349.54|18229.54|18351.91|18231.91|18352.99|18232.99|18349.54|18229.54|10
1632349670000|2021-09-22 22:27:50|18351.84|18231.84|18342.32|18222.32|18351.84|18231.84|18342.32|18222.32|10
1632349680000|2021-09-22 22:28:00|18341.53|18221.53|18338.1|18218.1|18341.53|18221.53|18338.1|18218.1|10
1632349690000|2021-09-22 22:28:10|18338.82|18218.82|18340|18220|18340.94|18220.94|18338.82|18218.82|10
1632349700000|2021-09-22 22:28:20|18339.94|18219.94|18339.78|18219.78|18339.94|18219.94|18338.54|18218.54|10
1632349710000|2021-09-22 22:28:30|18339.04|18219.04|18336.08|18216.08|18339.04|18219.04|18336.08|18216.08|9
1632349720000|2021-09-22 22:28:40|18336.02|18216.02|18334.26|18214.26|18336.39|18216.39|18334.2|18214.2|10
1632349730000|2021-09-22 22:28:50|18334.11|18214.11|18334.58|18214.58|18334.62|18214.62|18333.42|18213.42|10
1632349740000|2021-09-22 22:29:00|18333.94|18213.94|18333.38|18213.38|18333.94|18213.94|18332.82|18212.82|10
1632349750000|2021-09-22 22:29:10|18332.62|18212.62|18331.76|18211.76|18332.68|18212.68|18331.33|18211.33|10
1632349760000|2021-09-22 22:29:20|18331.52|18211.52|18328.04|18208.04|18331.52|18211.52|18328.04|18208.04|10
1632349770000|2021-09-22 22:29:30|18328.17|18208.17|18326.23|18206.23|18328.23|18208.23|18326.18|18206.18|10
1632349780000|2021-09-22 22:29:40|18327.58|18207.58|18332.19|18212.19|18332.32|18212.32|18327.58|18207.58|10
1632349790000|2021-09-22 22:29:50|18331.95|18211.95|18334.03|18214.03|18335.22|18215.22|18331.66|18211.66|10
1632349800000|2021-09-22 22:30:00|18335.49|18215.49|18344.42|18224.42|18344.42|18224.42|18335.49|18215.49|9
1632349810000|2021-09-22 22:30:10|18345.03|18225.03|18347.89|18227.89|18347.89|18227.89|18345.03|18225.03|10
1632349820000|2021-09-22 22:30:20|18348.4|18228.4|18350.61|18230.61|18351.34|18231.34|18348.19|18228.19|10
1632349830000|2021-09-22 22:30:30|18351.18|18231.18|18353.09|18233.09|18354.25|18234.25|18351.18|18231.18|10
1632349840000|2021-09-22 22:30:40|18352.37|18232.37|18345.58|18225.58|18352.37|18232.37|18345.58|18225.58|10
1632349850000|2021-09-22 22:30:50|18345.96|18225.96|18350.92|18230.92|18350.92|18230.92|18345.96|18225.96|10
1632349860000|2021-09-22 22:31:00|18351.3|18231.3|18348.04|18228.04|18351.7|18231.7|18348.04|18228.04|10
1632349870000|2021-09-22 22:31:10|18348.06|18228.06|18345.3|18225.3|18349.3|18229.3|18344.77|18224.77|10
1632349880000|2021-09-22 22:31:20|18345.16|18225.16|18351.45|18231.45|18351.75|18231.75|18345.16|18225.16|9
1632349890000|2021-09-22 22:31:30|18351.75|18231.75|18354.84|18234.84|18355.45|18235.45|18351.75|18231.75|10
1632349900000|2021-09-22 22:31:40|18354.78|18234.78|18356.44|18236.44|18356.99|18236.99|18354.78|18234.78|10
1632349910000|2021-09-22 22:31:50|18357.48|18237.48|18361.32|18241.32|18361.32|18241.32|18357.35|18237.35|10
1632349920000|2021-09-22 22:32:00|18361.57|18241.57|18363.48|18243.48|18363.48|18243.48|18360.88|18240.88|10
1632349930000|2021-09-22 22:32:10|18365.57|18245.57|18370.57|18250.57|18370.57|18250.57|18365.05|18245.05|10
1632349940000|2021-09-22 22:32:20|18371.61|18251.61|18375.2|18255.2|18375.2|18255.2|18371.61|18251.61|10
1632349950000|2021-09-22 22:32:30|18375.69|18255.69|18379.55|18259.55|18379.55|18259.55|18375.69|18255.69|10
1632349960000|2021-09-22 22:32:40|18379.97|18259.97|18380.43|18260.43|18381.84|18261.84|18379.83|18259.83|10
1632349970000|2021-09-22 22:32:50|18380.41|18260.41|18380.88|18260.88|18380.88|18260.88|18378.59|18258.59|9
1632349980000|2021-09-22 22:33:00|18380.57|18260.57|18381.82|18261.82|18381.82|18261.82|18380.03|18260.03|10
1632349990000|2021-09-22 22:33:10|18381.67|18261.67|18387.34|18267.34|18387.4|18267.4|18381.35|18261.35|10
1632350000000|2021-09-22 22:33:20|18386.97|18266.97|18391.87|18271.87|18392.19|18272.19|18386.93|18266.93|10
1632350010000|2021-09-22 22:33:30|18391.76|18271.76|18395.57|18275.57|18395.57|18275.57|18391.76|18271.76|10
1632350020000|2021-09-22 22:33:40|18395.94|18275.94|18400.54|18280.54|18400.54|18280.54|18395.94|18275.94|10
1632350030000|2021-09-22 22:33:50|18400.29|18280.29|18402.8|18282.8|18402.8|18282.8|18399.47|18279.47|10
1632350040000|2021-09-22 22:34:00|18402.67|18282.67|18403.34|18283.34|18404.56|18284.56|18402.38|18282.38|9
1632350050000|2021-09-22 22:34:10|18403.43|18283.43|18412.16|18292.16|18412.16|18292.16|18403.43|18283.43|10
1632350060000|2021-09-22 22:34:20|18411.81|18291.81|18414.18|18294.18|18414.41|18294.41|18411.73|18291.73|10
1632350070000|2021-09-22 22:34:30|18415.11|18295.11|18420.45|18300.45|18420.62|18300.62|18414.81|18294.81|10
1632350080000|2021-09-22 22:34:40|18420.67|18300.67|18421.3|18301.3|18421.58|18301.58|18420.67|18300.67|9
1632350090000|2021-09-22 22:34:50|18421.67|18301.67|18425.4|18305.4|18425.4|18305.4|18421.67|18301.67|10
1632350100000|2021-09-22 22:35:00|18425.92|18305.92|18422.8|18302.8|18426.04|18306.04|18422.8|18302.8|10
1632350110000|2021-09-22 22:35:10|18421.52|18301.52|18412.74|18292.74|18421.52|18301.52|18412.12|18292.12|10
1632350120000|2021-09-22 22:35:20|18413.79|18293.79|18415.18|18295.18|18415.59|18295.59|18413.79|18293.79|9
1632350130000|2021-09-22 22:35:30|18415.25|18295.25|18420.94|18300.94|18421.44|18301.44|18414.96|18294.96|10
1632350140000|2021-09-22 22:35:40|18420.61|18300.61|18428.15|18308.15|18428.15|18308.15|18420.61|18300.61|10
1632350150000|2021-09-22 22:35:50|18428.18|18308.18|18428.37|18308.37|18429.67|18309.67|18427.29|18307.29|10
1632350160000|2021-09-22 22:36:00|18427.57|18307.57|18422.6|18302.6|18427.57|18307.57|18422.6|18302.6|10
1632350170000|2021-09-22 22:36:10|18422.07|18302.07|18413.79|18293.79|18422.07|18302.07|18413.79|18293.79|10
1632350180000|2021-09-22 22:36:20|18414.14|18294.14|18412.73|18292.73|18414.14|18294.14|18411.64|18291.64|9
1632350190000|2021-09-22 22:36:30|18412.33|18292.33|18417.13|18297.13|18417.13|18297.13|18412.33|18292.33|10
1632350200000|2021-09-22 22:36:40|18417.74|18297.74|18424.75|18304.75|18424.75|18304.75|18417.74|18297.74|9
1632350210000|2021-09-22 22:36:50|18424.55|18304.55|18425.3|18305.3|18425.3|18305.3|18423.79|18303.79|10
1632350220000|2021-09-22 22:37:00|18426.03|18306.03|18428.44|18308.44|18428.44|18308.44|18424.5|18304.5|10
1632350230000|2021-09-22 22:37:10|18428.54|18308.54|18426.7|18306.7|18428.94|18308.94|18426.39|18306.39|10
1632350240000|2021-09-22 22:37:20|18426.5|18306.5|18427.19|18307.19|18427.71|18307.71|18425.88|18305.88|10
1632350250000|2021-09-22 22:37:30|18427.54|18307.54|18431.02|18311.02|18431.41|18311.41|18427.54|18307.54|10
1632350260000|2021-09-22 22:37:40|18430.36|18310.36|18431.65|18311.65|18431.65|18311.65|18429.86|18309.86|10
1632350270000|2021-09-22 22:37:50|18431.26|18311.26|18426.76|18306.76|18431.26|18311.26|18426.76|18306.76|10
1632350280000|2021-09-22 22:38:00|18426.56|18306.56|18428.48|18308.48|18428.48|18308.48|18425.82|18305.82|10
1632350290000|2021-09-22 22:38:10|18427.98|18307.98|18437.14|18317.14|18437.14|18317.14|18427.85|18307.85|10
1632350300000|2021-09-22 22:38:20|18438.94|18318.94|18449.15|18329.15|18449.35|18329.35|18438.16|18318.16|10
1632350310000|2021-09-22 22:38:30|18449.19|18329.19|18458.81|18338.81|18458.81|18338.81|18449.19|18329.19|10
1632350320000|2021-09-22 22:38:40|18459.42|18339.42|18466.89|18346.89|18466.89|18346.89|18459.38|18339.38|10
1632350330000|2021-09-22 22:38:50|18467.04|18347.04|18470.91|18350.91|18470.91|18350.91|18467.04|18347.04|10
1632350340000|2021-09-22 22:39:00|18470.64|18350.64|18473.02|18353.02|18473.02|18353.02|18470.47|18350.47|10
1632350350000|2021-09-22 22:39:10|18473.74|18353.74|18473.79|18353.79|18473.79|18353.79|18471.18|18351.18|10
1632350360000|2021-09-22 22:39:20|18474.25|18354.25|18477.82|18357.82|18478|18358|18472.83|18352.83|10
1632350370000|2021-09-22 22:39:30|18478.21|18358.21|18481.17|18361.17|18482.32|18362.32|18478.21|18358.21|10
1632350380000|2021-09-22 22:39:40|18481.3|18361.3|18484.16|18364.16|18484.2|18364.2|18481.3|18361.3|10
1632350390000|2021-09-22 22:39:50|18484.01|18364.01|18489.11|18369.11|18489.37|18369.37|18484.01|18364.01|10
1632350400000|2021-09-22 22:40:00|18488|18368|18493.06|18373.06|18493.06|18373.06|18486.39|18366.39|10
1632350410000|2021-09-22 22:40:10|18493.77|18373.77|18493.88|18373.88|18495.39|18375.39|18493.77|18373.77|10
1632350420000|2021-09-22 22:40:20|18494.25|18374.25|18490.34|18370.34|18494.92|18374.92|18490.25|18370.25|10
1632350430000|2021-09-22 22:40:30|18490.07|18370.07|18491.93|18371.93|18491.93|18371.93|18490.07|18370.07|10
1632350440000|2021-09-22 22:40:40|18492.7|18372.7|18485.98|18365.98|18492.78|18372.78|18485.98|18365.98|10
1632350450000|2021-09-22 22:40:50|18483.15|18363.15|18480.16|18360.16|18483.66|18363.66|18480.16|18360.16|9
1632350460000|2021-09-22 22:41:00|18481.1|18361.1|18479.82|18359.82|18481.24|18361.24|18479.82|18359.82|9
1632350470000|2021-09-22 22:41:10|18479.86|18359.86|18477.72|18357.72|18480.2|18360.2|18477.44|18357.44|10
1632350480000|2021-09-22 22:41:20|18477.75|18357.75|18474.03|18354.03|18477.75|18357.75|18473.92|18353.92|10
1632350490000|2021-09-22 22:41:30|18473.62|18353.62|18471.55|18351.55|18473.62|18353.62|18471.55|18351.55|9
1632350500000|2021-09-22 22:41:40|18471.91|18351.91|18464.15|18344.15|18471.91|18351.91|18464.15|18344.15|10
1632350510000|2021-09-22 22:41:50|18463.12|18343.12|18462.62|18342.62|18463.12|18343.12|18460.81|18340.81|10
1632350520000|2021-09-22 22:42:00|18463.02|18343.02|18464.05|18344.05|18464.05|18344.05|18461.65|18341.65|10
1632350530000|2021-09-22 22:42:10|18464.2|18344.2|18468.74|18348.74|18468.74|18348.74|18464.2|18344.2|10
1632350540000|2021-09-22 22:42:20|18468.67|18348.67|18467.47|18347.47|18469.29|18349.29|18466.97|18346.97|10
1632350550000|2021-09-22 22:42:30|18467.34|18347.34|18468.22|18348.22|18469.26|18349.26|18466.53|18346.53|10
1632350560000|2021-09-22 22:42:40|18467.85|18347.85|18467.45|18347.45|18469.37|18349.37|18467.45|18347.45|10
1632350570000|2021-09-22 22:42:50|18467.9|18347.9|18463.47|18343.47|18467.9|18347.9|18463.29|18343.29|10
1632350580000|2021-09-22 22:43:00|18463.5|18343.5|18466.03|18346.03|18466.03|18346.03|18462.61|18342.61|10
1632350590000|2021-09-22 22:43:10|18466.43|18346.43|18468.97|18348.97|18468.97|18348.97|18466.43|18346.43|9
1632350600000|2021-09-22 22:43:20|18468.43|18348.43|18469.3|18349.3|18469.3|18349.3|18467.87|18347.87|9
1632350610000|2021-09-22 22:43:30|18468.57|18348.57|18471.35|18351.35|18471.35|18351.35|18468.38|18348.38|10
1632350620000|2021-09-22 22:43:40|18472.32|18352.32|18472.62|18352.62|18473.03|18353.03|18471.95|18351.95|10
1632350630000|2021-09-22 22:43:50|18472.57|18352.57|18472.54|18352.54|18472.57|18352.57|18471.54|18351.54|10
1632350640000|2021-09-22 22:44:00|18472.69|18352.69|18471.61|18351.61|18473.02|18353.02|18471.61|18351.61|10
1632350650000|2021-09-22 22:44:10|18471.73|18351.73|18473.1|18353.1|18473.32|18353.32|18470.53|18350.53|10
1632350660000|2021-09-22 22:44:20|18472.73|18352.73|18474.56|18354.56|18474.56|18354.56|18472.53|18352.53|10
1632350670000|2021-09-22 22:44:30|18474.21|18354.21|18476.73|18356.73|18476.97|18356.97|18474.21|18354.21|10
1632350680000|2021-09-22 22:44:40|18476.61|18356.61|18477.52|18357.52|18477.59|18357.59|18476.33|18356.33|10
1632350690000|2021-09-22 22:44:50|18477.45|18357.45|18478.68|18358.68|18479.28|18359.28|18477.45|18357.45|10
1632350700000|2021-09-22 22:45:00|18477.96|18357.96|18480.15|18360.15|18480.29|18360.29|18477.96|18357.96|10
1632350710000|2021-09-22 22:45:10|18479.54|18359.54|18483.89|18363.89|18483.89|18363.89|18478.99|18358.99|10
1632350720000|2021-09-22 22:45:20|18484.87|18364.87|18485.63|18365.63|18485.94|18365.94|18484.87|18364.87|9
1632350730000|2021-09-22 22:45:30|18488.25|18368.25|18491.79|18371.79|18491.79|18371.79|18488.25|18368.25|10
1632350740000|2021-09-22 22:45:40|18491.96|18371.96|18485.4|18365.4|18491.96|18371.96|18485.4|18365.4|10
1632350750000|2021-09-22 22:45:50|18485.06|18365.06|18476.31|18356.31|18485.33|18365.33|18476.31|18356.31|10
1632350760000|2021-09-22 22:46:00|18474.45|18354.45|18467.27|18347.27|18474.62|18354.62|18467.27|18347.27|10
1632350770000|2021-09-22 22:46:10|18466.48|18346.48|18463.15|18343.15|18467.45|18347.45|18463.15|18343.15|10
1632350780000|2021-09-22 22:46:20|18462.73|18342.73|18460.59|18340.59|18462.94|18342.94|18460.59|18340.59|10
1632350790000|2021-09-22 22:46:30|18460|18340|18457.28|18337.28|18460|18340|18456.58|18336.58|9
1632350800000|2021-09-22 22:46:40|18456.92|18336.92|18453.88|18333.88|18456.98|18336.98|18453.88|18333.88|10
1632350810000|2021-09-22 22:46:50|18454.54|18334.54|18460.49|18340.49|18461.02|18341.02|18454.54|18334.54|10
1632350820000|2021-09-22 22:47:00|18459.57|18339.57|18462.82|18342.82|18462.82|18342.82|18459.42|18339.42|10
1632350830000|2021-09-22 22:47:10|18464.7|18344.7|18467.95|18347.95|18468.44|18348.44|18464.7|18344.7|9
1632350840000|2021-09-22 22:47:20|18467.67|18347.67|18464.85|18344.85|18467.67|18347.67|18464.85|18344.85|10
1632350850000|2021-09-22 22:47:30|18465.29|18345.29|18464.38|18344.38|18465.62|18345.62|18464.38|18344.38|9
1632350860000|2021-09-22 22:47:40|18465.19|18345.19|18465.34|18345.34|18465.7|18345.7|18464.91|18344.91|10
1632350870000|2021-09-22 22:47:50|18466.29|18346.29|18464.95|18344.95|18466.29|18346.29|18463.93|18343.93|10
1632350880000|2021-09-22 22:48:00|18465.16|18345.16|18461.45|18341.45|18465.23|18345.23|18461.45|18341.45|9
1632350890000|2021-09-22 22:48:10|18461.34|18341.34|18460.76|18340.76|18461.34|18341.34|18460.01|18340.01|10
1632350900000|2021-09-22 22:48:20|18461.09|18341.09|18464.13|18344.13|18464.76|18344.76|18461.09|18341.09|10
1632350910000|2021-09-22 22:48:30|18464.65|18344.65|18469.01|18349.01|18469.01|18349.01|18464.54|18344.54|10
1632350920000|2021-09-22 22:48:40|18469|18349|18467.02|18347.02|18469|18349|18466.94|18346.94|10
1632350930000|2021-09-22 22:48:50|18467.06|18347.06|18467.23|18347.23|18467.34|18347.34|18466.71|18346.71|10
1632350940000|2021-09-22 22:49:00|18466.89|18346.89|18466.76|18346.76|18466.89|18346.89|18466.26|18346.26|10
1632350950000|2021-09-22 22:49:10|18468.2|18348.2|18473.19|18353.19|18473.19|18353.19|18468.2|18348.2|10
1632350960000|2021-09-22 22:49:20|18474.63|18354.63|18473.85|18353.85|18474.69|18354.69|18473.85|18353.85|9
1632350970000|2021-09-22 22:49:30|18473.89|18353.89|18473.57|18353.57|18474.69|18354.69|18473.57|18353.57|9
1632350980000|2021-09-22 22:49:40|18473.02|18353.02|18472.37|18352.37|18473.21|18353.21|18472.02|18352.02|10
1632350990000|2021-09-22 22:49:50|18472.55|18352.55|18473.69|18353.69|18473.69|18353.69|18472.55|18352.55|9
1632351000000|2021-09-22 22:50:00|18473.5|18353.5|18474.1|18354.1|18475.09|18355.09|18473.5|18353.5|9
1632351010000|2021-09-22 22:50:10|18473.88|18353.88|18475.41|18355.41|18475.77|18355.77|18473.88|18353.88|10
1632351020000|2021-09-22 22:50:20|18475.35|18355.35|18478.28|18358.28|18478.34|18358.34|18475.35|18355.35|10
1632351030000|2021-09-22 22:50:30|18478.32|18358.32|18475.81|18355.81|18479|18359|18475.39|18355.39|9
1632351040000|2021-09-22 22:50:40|18475.84|18355.84|18474.8|18354.8|18475.84|18355.84|18474.8|18354.8|10
1632351050000|2021-09-22 22:50:50|18474.25|18354.25|18473.4|18353.4|18474.26|18354.26|18473.4|18353.4|9
1632351060000|2021-09-22 22:51:00|18472.72|18352.72|18470.09|18350.09|18472.72|18352.72|18469.52|18349.52|10
1632351070000|2021-09-22 22:51:10|18469.91|18349.91|18469.12|18349.12|18469.92|18349.92|18468.75|18348.75|10
1632351080000|2021-09-22 22:51:20|18469.31|18349.31|18467.16|18347.16|18469.31|18349.31|18467.16|18347.16|10
1632351090000|2021-09-22 22:51:30|18466.82|18346.82|18466.02|18346.02|18466.87|18346.87|18466.02|18346.02|10
1632351100000|2021-09-22 22:51:40|18465.77|18345.77|18465.81|18345.81|18465.81|18345.81|18465.18|18345.18|9
1632351110000|2021-09-22 22:51:50|18465.53|18345.53|18461.73|18341.73|18465.53|18345.53|18461.73|18341.73|10
1632351120000|2021-09-22 22:52:00|18461.05|18341.05|18460.39|18340.39|18461.05|18341.05|18460.39|18340.39|9
1632351130000|2021-09-22 22:52:10|18460.56|18340.56|18460.57|18340.57|18460.57|18340.57|18459.83|18339.83|9
1632351140000|2021-09-22 22:52:20|18460.29|18340.29|18459.57|18339.57|18460.87|18340.87|18459.16|18339.16|10
1632351150000|2021-09-22 22:52:30|18459.54|18339.54|18465.3|18345.3|18465.3|18345.3|18459.54|18339.54|10
1632351160000|2021-09-22 22:52:40|18466.4|18346.4|18467.74|18347.74|18467.74|18347.74|18465.83|18345.83|10
1632351170000|2021-09-22 22:52:50|18466.73|18346.73|18469.15|18349.15|18469.15|18349.15|18466.73|18346.73|10
1632351180000|2021-09-22 22:53:00|18468.73|18348.73|18467.87|18347.87|18468.73|18348.73|18467.53|18347.53|10
1632351190000|2021-09-22 22:53:10|18468.12|18348.12|18470.93|18350.93|18471.44|18351.44|18468.12|18348.12|10
1632351200000|2021-09-22 22:53:20|18470.77|18350.77|18472.95|18352.95|18472.95|18352.95|18470.54|18350.54|10
1632351210000|2021-09-22 22:53:30|18473.12|18353.12|18474.19|18354.19|18474.61|18354.61|18473.12|18353.12|10
1632351220000|2021-09-22 22:53:40|18474.31|18354.31|18482.92|18362.92|18482.92|18362.92|18474.31|18354.31|10
1632351230000|2021-09-22 22:53:50|18482.77|18362.77|18485.47|18365.47|18485.54|18365.54|18482.77|18362.77|9
1632351240000|2021-09-22 22:54:00|18486.42|18366.42|18488.41|18368.41|18488.41|18368.41|18486.24|18366.24|10
1632351250000|2021-09-22 22:54:10|18489.21|18369.21|18490.76|18370.76|18491.21|18371.21|18489.21|18369.21|10
1632351260000|2021-09-22 22:54:20|18490.37|18370.37|18486.95|18366.95|18490.37|18370.37|18486.36|18366.36|10
1632351270000|2021-09-22 22:54:30|18485.74|18365.74|18485.9|18365.9|18486.81|18366.81|18485.74|18365.74|10
1632351280000|2021-09-22 22:54:40|18485.44|18365.44|18487.65|18367.65|18487.65|18367.65|18485.16|18365.16|10
1632351290000|2021-09-22 22:54:50|18487.48|18367.48|18487.15|18367.15|18488.62|18368.62|18487.15|18367.15|10
1632351300000|2021-09-22 22:55:00|18487.16|18367.16|18486.45|18366.45|18487.16|18367.16|18486.26|18366.26|10
1632351310000|2021-09-22 22:55:10|18485.96|18365.96|18485.13|18365.13|18486.28|18366.28|18485.13|18365.13|7
1632351320000|2021-09-22 22:55:20|18485.01|18365.01|18487.86|18367.86|18487.87|18367.87|18484.01|18364.01|9
1632351330000|2021-09-22 22:55:30|18487.72|18367.72|18494.28|18374.28|18494.28|18374.28|18487.62|18367.62|9
1632351340000|2021-09-22 22:55:40|18494.36|18374.36|18497.72|18377.72|18497.72|18377.72|18494.36|18374.36|9
1632351350000|2021-09-22 22:55:50|18497.84|18377.84|18499.56|18379.56|18499.81|18379.81|18497.76|18377.76|10
1632351360000|2021-09-22 22:56:00|18500.39|18380.39|18504.58|18384.58|18504.58|18384.58|18500.39|18380.39|10
1632351370000|2021-09-22 22:56:10|18504.33|18384.33|18505.15|18385.15|18505.15|18385.15|18504.21|18384.21|10
1632351380000|2021-09-22 22:56:20|18505.74|18385.74|18505.17|18385.17|18506.27|18386.27|18505.17|18385.17|10
1632351390000|2021-09-22 22:56:30|18505.22|18385.22|18507.11|18387.11|18507.16|18387.16|18505.1|18385.1|10
1632351400000|2021-09-22 22:56:40|18507.4|18387.4|18511.23|18391.23|18511.6|18391.6|18507.4|18387.4|10
1632351410000|2021-09-22 22:56:50|18511.02|18391.02|18511.47|18391.47|18511.89|18391.89|18510.84|18390.84|9
1632351420000|2021-09-22 22:57:00|18512.07|18392.07|18511.25|18391.25|18512.21|18392.21|18510.94|18390.94|10
1632351430000|2021-09-22 22:57:10|18511.43|18391.43|18507.25|18387.25|18511.43|18391.43|18507.25|18387.25|10
1632351440000|2021-09-22 22:57:20|18507.14|18387.14|18506.31|18386.31|18507.18|18387.18|18505.26|18385.26|10
1632351450000|2021-09-22 22:57:30|18506.85|18386.85|18508.83|18388.83|18511.47|18391.47|18506.8|18386.8|10
1632351460000|2021-09-22 22:57:40|18508.11|18388.11|18505.22|18385.22|18508.11|18388.11|18504.39|18384.39|10
1632351470000|2021-09-22 22:57:50|18505.13|18385.13|18504.47|18384.47|18505.33|18385.33|18504.47|18384.47|10
1632351480000|2021-09-22 22:58:00|18504.34|18384.34|18502.36|18382.36|18504.34|18384.34|18502.11|18382.11|10
1632351490000|2021-09-22 22:58:10|18502.86|18382.86|18502.67|18382.67|18503.07|18383.07|18502.5|18382.5|10
1632351500000|2021-09-22 22:58:20|18502.18|18382.18|18497.64|18377.64|18502.18|18382.18|18497.64|18377.64|9
1632351510000|2021-09-22 22:58:30|18496.84|18376.84|18493.23|18373.23|18496.84|18376.84|18492.82|18372.82|10
1632351520000|2021-09-22 22:58:40|18493.96|18373.96|18492.36|18372.36|18493.96|18373.96|18492.36|18372.36|10
1632351530000|2021-09-22 22:58:50|18492.3|18372.3|18493.48|18373.48|18493.48|18373.48|18491.79|18371.79|8
1632351540000|2021-09-22 22:59:00|18493.66|18373.66|18497.08|18377.08|18497.08|18377.08|18493.66|18373.66|10
1632351550000|2021-09-22 22:59:10|18496.29|18376.29|18497.1|18377.1|18497.1|18377.1|18496.13|18376.13|10
1632351560000|2021-09-22 22:59:20|18496.89|18376.89|18501.14|18381.14|18501.14|18381.14|18496.89|18376.89|10
1632351570000|2021-09-22 22:59:30|18501.16|18381.16|18505.58|18385.58|18505.88|18385.88|18501.16|18381.16|10
1632351580000|2021-09-22 22:59:40|18505.54|18385.54|18501.8|18381.8|18505.54|18385.54|18501.8|18381.8|10
1632351590000|2021-09-22 22:59:50|18501.52|18381.52|18495.48|18375.48|18501.52|18381.52|18495.48|18375.48|10
1632351600000|2021-09-22 23:00:00|18494.99|18374.99|18494.74|18374.74|18494.99|18374.99|18492.87|18372.87|10
1632351610000|2021-09-22 23:00:10|18496.92|18376.92|18502.23|18382.23|18502.23|18382.23|18496.92|18376.92|10
1632351620000|2021-09-22 23:00:20|18502.35|18382.35|18507.78|18387.78|18507.78|18387.78|18502.35|18382.35|10
1632351630000|2021-09-22 23:00:30|18507.55|18387.55|18509.47|18389.47|18509.47|18389.47|18507.07|18387.07|10
1632351640000|2021-09-22 23:00:40|18509.72|18389.72|18511.15|18391.15|18511.15|18391.15|18508.87|18388.87|10
1632351650000|2021-09-22 23:00:50|18511.25|18391.25|18511.78|18391.78|18512.38|18392.38|18511.1|18391.1|9
1632351660000|2021-09-22 23:01:00|18511.94|18391.94|18510.91|18390.91|18512.09|18392.09|18510.68|18390.68|10
1632351670000|2021-09-22 23:01:10|18510.5|18390.5|18507.35|18387.35|18510.5|18390.5|18507.35|18387.35|10
1632351680000|2021-09-22 23:01:20|18507.43|18387.43|18506.53|18386.53|18507.89|18387.89|18506.53|18386.53|10
1632351690000|2021-09-22 23:01:30|18506.01|18386.01|18503|18383|18506.01|18386.01|18503|18383|10
1632351700000|2021-09-22 23:01:40|18501.95|18381.95|18501.7|18381.7|18502.27|18382.27|18501.55|18381.55|9
1632351710000|2021-09-22 23:01:50|18502.51|18382.51|18503.37|18383.37|18504.38|18384.38|18502.1|18382.1|9
1632351720000|2021-09-22 23:02:00|18503.29|18383.29|18503.58|18383.58|18504.15|18384.15|18503.29|18383.29|9
1632351730000|2021-09-22 23:02:10|18503.64|18383.64|18508.5|18388.5|18508.5|18388.5|18503.64|18383.64|10
1632351740000|2021-09-22 23:02:20|18509.56|18389.56|18519.68|18399.68|18520.58|18400.58|18509.56|18389.56|10
1632351750000|2021-09-22 23:02:30|18520.63|18400.63|18518.85|18398.85|18520.63|18400.63|18518.64|18398.64|10
1632351760000|2021-09-22 23:02:40|18518.52|18398.52|18519.94|18399.94|18519.94|18399.94|18516.45|18396.45|10
1632351770000|2021-09-22 23:02:50|18521.02|18401.02|18521.91|18401.91|18522.36|18402.36|18521.02|18401.02|10
1632351780000|2021-09-22 23:03:00|18521.29|18401.29|18517.89|18397.89|18521.29|18401.29|18517.89|18397.89|10
1632351790000|2021-09-22 23:03:10|18518.27|18398.27|18517.61|18397.61|18518.46|18398.46|18517.39|18397.39|10
1632351800000|2021-09-22 23:03:20|18517.51|18397.51|18516.47|18396.47|18517.51|18397.51|18516.09|18396.09|10
1632351810000|2021-09-22 23:03:30|18516.59|18396.59|18513.58|18393.58|18516.63|18396.63|18513.58|18393.58|10
1632351820000|2021-09-22 23:03:40|18514|18394|18513.34|18393.34|18514.35|18394.35|18513.34|18393.34|9
1632351830000|2021-09-22 23:03:50|18513.12|18393.12|18510.48|18390.48|18513.12|18393.12|18510.48|18390.48|10
1632351840000|2021-09-22 23:04:00|18510.41|18390.41|18506.38|18386.38|18510.41|18390.41|18506.38|18386.38|9
1632351850000|2021-09-22 23:04:10|18505.91|18385.91|18503.46|18383.46|18505.91|18385.91|18503.35|18383.35|10
1632351860000|2021-09-22 23:04:20|18503.54|18383.54|18501.84|18381.84|18503.54|18383.54|18501.5|18381.5|10
1632351870000|2021-09-22 23:04:30|18500.79|18380.79|18502.87|18382.87|18503.53|18383.53|18500.05|18380.05|10
1632351880000|2021-09-22 23:04:40|18503.12|18383.12|18497.68|18377.68|18503.12|18383.12|18497.55|18377.55|10
1632351890000|2021-09-22 23:04:50|18497.55|18377.55|18496.57|18376.57|18497.6|18377.6|18496.57|18376.57|10
1632351900000|2021-09-22 23:05:00|18496.41|18376.41|18494.62|18374.62|18496.41|18376.41|18494.62|18374.62|10
1632351910000|2021-09-22 23:05:10|18495.71|18375.71|18496.53|18376.53|18496.92|18376.92|18495.5|18375.5|9
1632351920000|2021-09-22 23:05:20|18496.75|18376.75|18493.01|18373.01|18496.75|18376.75|18493.01|18373.01|10
1632351930000|2021-09-22 23:05:30|18492.09|18372.09|18492.01|18372.01|18493.03|18373.03|18491.53|18371.53|10
1632351940000|2021-09-22 23:05:40|18492.12|18372.12|18493.1|18373.1|18493.82|18373.82|18492.12|18372.12|9
1632351950000|2021-09-22 23:05:50|18492.83|18372.83|18488.02|18368.02|18492.83|18372.83|18488.02|18368.02|9
1632351960000|2021-09-22 23:06:00|18487.5|18367.5|18488.09|18368.09|18488.09|18368.09|18486.69|18366.69|10
1632351970000|2021-09-22 23:06:10|18489.18|18369.18|18486.81|18366.81|18489.18|18369.18|18486.81|18366.81|9
1632351980000|2021-09-22 23:06:20|18486.7|18366.7|18489.44|18369.44|18490.31|18370.31|18486.05|18366.05|8
1632351990000|2021-09-22 23:06:30|18489.55|18369.55|18489.49|18369.49|18490.31|18370.31|18489.08|18369.08|10
1632352000000|2021-09-22 23:06:40|18489.41|18369.41|18487.11|18367.11|18489.41|18369.41|18487.03|18367.03|9
1632352010000|2021-09-22 23:06:50|18487.25|18367.25|18485.53|18365.53|18487.55|18367.55|18485.53|18365.53|9
1632352020000|2021-09-22 23:07:00|18484.94|18364.94|18480.76|18360.76|18484.94|18364.94|18480.59|18360.59|10
1632352030000|2021-09-22 23:07:10|18480.42|18360.42|18480.42|18360.42|18480.42|18360.42|18478.77|18358.77|9
1632352040000|2021-09-22 23:07:20|18481.96|18361.96|18485.57|18365.57|18485.57|18365.57|18481.96|18361.96|10
1632352050000|2021-09-22 23:07:30|18486.31|18366.31|18493.05|18373.05|18493.05|18373.05|18486.31|18366.31|10
1632352060000|2021-09-22 23:07:40|18492.72|18372.72|18490.52|18370.52|18493.04|18373.04|18490.52|18370.52|10
1632352070000|2021-09-22 23:07:50|18490.35|18370.35|18487.66|18367.66|18490.35|18370.35|18487.02|18367.02|10
1632352080000|2021-09-22 23:08:00|18487.47|18367.47|18484.87|18364.87|18487.47|18367.47|18484.77|18364.77|10
1632352090000|2021-09-22 23:08:10|18485.11|18365.11|18484.69|18364.69|18485.28|18365.28|18484.49|18364.49|10
1632352100000|2021-09-22 23:08:20|18484.64|18364.64|18485.21|18365.21|18485.21|18365.21|18483.96|18363.96|10
1632352110000|2021-09-22 23:08:30|18485.18|18365.18|18483.33|18363.33|18485.18|18365.18|18483.33|18363.33|9
1632352120000|2021-09-22 23:08:40|18483.03|18363.03|18482.34|18362.34|18483.54|18363.54|18482.34|18362.34|10
1632352130000|2021-09-22 23:08:50|18483.1|18363.1|18482.03|18362.03|18483.1|18363.1|18482.02|18362.02|10
1632352140000|2021-09-22 23:09:00|18481.86|18361.86|18479.34|18359.34|18481.86|18361.86|18478.2|18358.2|10
1632352150000|2021-09-22 23:09:10|18479.8|18359.8|18472.87|18352.87|18479.8|18359.8|18472.87|18352.87|10
1632352160000|2021-09-22 23:09:20|18472.98|18352.98|18471.82|18351.82|18472.98|18352.98|18470.73|18350.73|10
1632352170000|2021-09-22 23:09:30|18471.62|18351.62|18473.04|18353.04|18473.25|18353.25|18471.53|18351.53|10
1632352180000|2021-09-22 23:09:40|18473.19|18353.19|18477.01|18357.01|18477.01|18357.01|18473.19|18353.19|10
1632352190000|2021-09-22 23:09:50|18477.23|18357.23|18477.58|18357.58|18477.58|18357.58|18476.27|18356.27|9
1632352200000|2021-09-22 23:10:00|18477.67|18357.67|18475.65|18355.65|18477.67|18357.67|18475.35|18355.35|10
1632352210000|2021-09-22 23:10:10|18475.15|18355.15|18472.58|18352.58|18475.15|18355.15|18472.46|18352.46|10
1632352220000|2021-09-22 23:10:20|18473.32|18353.32|18467.86|18347.86|18474.56|18354.56|18467.86|18347.86|10
1632352230000|2021-09-22 23:10:30|18466.39|18346.39|18457.49|18337.49|18466.39|18346.39|18457.49|18337.49|10
1632352240000|2021-09-22 23:10:40|18456.27|18336.27|18454.49|18334.49|18456.27|18336.27|18453.13|18333.13|10
1632352250000|2021-09-22 23:10:50|18454.14|18334.14|18452.8|18332.8|18454.48|18334.48|18452.26|18332.26|9
1632352260000|2021-09-22 23:11:00|18452.71|18332.71|18459.61|18339.61|18459.61|18339.61|18452.26|18332.26|10
1632352270000|2021-09-22 23:11:10|18460.31|18340.31|18467.08|18347.08|18467.08|18347.08|18460.3|18340.3|10
1632352280000|2021-09-22 23:11:20|18467.32|18347.32|18470.02|18350.02|18471.02|18351.02|18467.32|18347.32|10
1632352290000|2021-09-22 23:11:30|18470.13|18350.13|18467.89|18347.89|18470.13|18350.13|18467.74|18347.74|10
1632352300000|2021-09-22 23:11:40|18468.61|18348.61|18469.73|18349.73|18469.73|18349.73|18467.45|18347.45|10
1632352310000|2021-09-22 23:11:50|18469.23|18349.23|18466.82|18346.82|18469.82|18349.82|18466.82|18346.82|10
1632352320000|2021-09-22 23:12:00|18467.49|18347.49|18467.89|18347.89|18467.99|18347.99|18467.11|18347.11|10
1632352330000|2021-09-22 23:12:10|18467.59|18347.59|18465.32|18345.32|18467.59|18347.59|18465.04|18345.04|10
1632352340000|2021-09-22 23:12:20|18464.72|18344.72|18465.27|18345.27|18465.8|18345.8|18464.53|18344.53|10
1632352350000|2021-09-22 23:12:30|18466.69|18346.69|18469.64|18349.64|18469.69|18349.69|18466.69|18346.69|9
1632352360000|2021-09-22 23:12:40|18470.23|18350.23|18472.94|18352.94|18473.46|18353.46|18469.87|18349.87|10
1632352370000|2021-09-22 23:12:50|18472.9|18352.9|18472.95|18352.95|18473.87|18353.87|18472.55|18352.55|10
1632352380000|2021-09-22 23:13:00|18472.56|18352.56|18472.27|18352.27|18473.15|18353.15|18472.02|18352.02|9
1632352390000|2021-09-22 23:13:10|18472.18|18352.18|18471.77|18351.77|18473.29|18353.29|18471.77|18351.77|10
1632352400000|2021-09-22 23:13:20|18471.75|18351.75|18468.78|18348.78|18471.75|18351.75|18468.3|18348.3|10
1632352410000|2021-09-22 23:13:30|18468.1|18348.1|18465.13|18345.13|18468.1|18348.1|18465.13|18345.13|10
1632352420000|2021-09-22 23:13:40|18465.29|18345.29|18463.72|18343.72|18465.65|18345.65|18463.57|18343.57|10
1632352430000|2021-09-22 23:13:50|18464.05|18344.05|18465.26|18345.26|18465.26|18345.26|18464.05|18344.05|10
1632352440000|2021-09-22 23:14:00|18465.42|18345.42|18464.61|18344.61|18465.71|18345.71|18464.12|18344.12|8
1632352450000|2021-09-22 23:14:10|18465.41|18345.41|18463.47|18343.47|18467.48|18347.48|18463.47|18343.47|10
1632352460000|2021-09-22 23:14:20|18462.7|18342.7|18456.41|18336.41|18462.7|18342.7|18455.89|18335.89|10
1632352470000|2021-09-22 23:14:30|18455.74|18335.74|18452.54|18332.54|18456.08|18336.08|18452.54|18332.54|10
1632352480000|2021-09-22 23:14:40|18452.04|18332.04|18453.08|18333.08|18453.77|18333.77|18451.81|18331.81|10
1632352490000|2021-09-22 23:14:50|18453.26|18333.26|18452.08|18332.08|18453.26|18333.26|18452.08|18332.08|10
1632352500000|2021-09-22 23:15:00|18451.82|18331.82|18449.48|18329.48|18451.82|18331.82|18449.48|18329.48|9
1632352510000|2021-09-22 23:15:10|18448.58|18328.58|18449.71|18329.71|18449.71|18329.71|18448.08|18328.08|10
1632352520000|2021-09-22 23:15:20|18449.41|18329.41|18448.04|18328.04|18449.41|18329.41|18447.43|18327.43|10
1632352530000|2021-09-22 23:15:30|18447.68|18327.68|18448.78|18328.78|18448.78|18328.78|18447.43|18327.43|10
1632352540000|2021-09-22 23:15:40|18449.34|18329.34|18449.76|18329.76|18450.36|18330.36|18449.31|18329.31|10
1632352550000|2021-09-22 23:15:50|18449.71|18329.71|18448.81|18328.81|18449.98|18329.98|18448.24|18328.24|9
1632352560000|2021-09-22 23:16:00|18448.33|18328.33|18448.38|18328.38|18448.61|18328.61|18448.15|18328.15|9
1632352570000|2021-09-22 23:16:10|18448.43|18328.43|18447.38|18327.38|18448.49|18328.49|18446.75|18326.75|9
1632352580000|2021-09-22 23:16:20|18446.77|18326.77|18446.33|18326.33|18446.82|18326.82|18445.37|18325.37|10
1632352590000|2021-09-22 23:16:30|18447.36|18327.36|18449.37|18329.37|18450.19|18330.19|18447.1|18327.1|10
1632352600000|2021-09-22 23:16:40|18449.58|18329.58|18446.01|18326.01|18449.58|18329.58|18445.98|18325.98|10
1632352610000|2021-09-22 23:16:50|18444.78|18324.78|18441.11|18321.11|18444.78|18324.78|18441.11|18321.11|10
1632352620000|2021-09-22 23:17:00|18441.31|18321.31|18436.56|18316.56|18441.31|18321.31|18436.34|18316.34|10
1632352630000|2021-09-22 23:17:10|18436.14|18316.14|18433.36|18313.36|18436.14|18316.14|18433.36|18313.36|9
1632352640000|2021-09-22 23:17:20|18432.93|18312.93|18427.62|18307.62|18432.93|18312.93|18427.55|18307.55|10
1632352650000|2021-09-22 23:17:30|18427.28|18307.28|18426.19|18306.19|18428.31|18308.31|18426.19|18306.19|9
1632352660000|2021-09-22 23:17:40|18426.09|18306.09|18429.22|18309.22|18429.22|18309.22|18426.09|18306.09|10
1632352670000|2021-09-22 23:17:50|18429.59|18309.59|18433.37|18313.37|18433.37|18313.37|18429.59|18309.59|9
1632352680000|2021-09-22 23:18:00|18434.1|18314.1|18433.64|18313.64|18435.24|18315.24|18433.64|18313.64|10
1632352690000|2021-09-22 23:18:10|18433.06|18313.06|18434.55|18314.55|18434.55|18314.55|18433.06|18313.06|10
1632352700000|2021-09-22 23:18:20|18434.16|18314.16|18432.04|18312.04|18434.16|18314.16|18431.37|18311.37|9
1632352710000|2021-09-22 23:18:30|18430.96|18310.96|18427.59|18307.59|18430.96|18310.96|18427.59|18307.59|10
1632352720000|2021-09-22 23:18:40|18427.88|18307.88|18424.66|18304.66|18427.88|18307.88|18424.66|18304.66|10
1632352730000|2021-09-22 23:18:50|18424.17|18304.17|18420.93|18300.93|18424.17|18304.17|18420.93|18300.93|10
1632352740000|2021-09-22 23:19:00|18420.78|18300.78|18418.66|18298.66|18420.78|18300.78|18418.66|18298.66|9
1632352750000|2021-09-22 23:19:10|18418.72|18298.72|18417.62|18297.62|18418.72|18298.72|18417.62|18297.62|10
1632352760000|2021-09-22 23:19:20|18416.6|18296.6|18416.62|18296.62|18419.18|18299.18|18416.6|18296.6|9
1632352770000|2021-09-22 23:19:30|18415.72|18295.72|18416.35|18296.35|18416.35|18296.35|18413.5|18293.5|10
1632352780000|2021-09-22 23:19:40|18416.75|18296.75|18420.53|18300.53|18420.53|18300.53|18416.75|18296.75|10
1632352790000|2021-09-22 23:19:50|18420.65|18300.65|18421.7|18301.7|18422.21|18302.21|18420.65|18300.65|10
1632352800000|2021-09-22 23:20:00|18421.84|18301.84|18422.25|18302.25|18423.12|18303.12|18421.84|18301.84|10
1632352810000|2021-09-22 23:20:10|18422.7|18302.7|18419.37|18299.37|18422.7|18302.7|18419.37|18299.37|10
1632352820000|2021-09-22 23:20:20|18419.03|18299.03|18417.6|18297.6|18419.1|18299.1|18417.48|18297.48|10
1632352830000|2021-09-22 23:20:30|18417.65|18297.65|18420.17|18300.17|18420.17|18300.17|18417.02|18297.02|10
1632352840000|2021-09-22 23:20:40|18420.1|18300.1|18421.08|18301.08|18421.6|18301.6|18419.54|18299.54|10
1632352850000|2021-09-22 23:20:50|18420.52|18300.52|18418.8|18298.8|18421.14|18301.14|18418.8|18298.8|10
1632352860000|2021-09-22 23:21:00|18418.39|18298.39|18416.84|18296.84|18418.78|18298.78|18416.84|18296.84|10
1632352870000|2021-09-22 23:21:10|18416.92|18296.92|18414.3|18294.3|18416.92|18296.92|18413.52|18293.52|10
1632352880000|2021-09-22 23:21:20|18414.48|18294.48|18415.01|18295.01|18415.01|18295.01|18413.37|18293.37|9
1632352890000|2021-09-22 23:21:30|18414.78|18294.78|18415.41|18295.41|18415.99|18295.99|18414.78|18294.78|10
1632352900000|2021-09-22 23:21:40|18415.77|18295.77|18418.28|18298.28|18418.28|18298.28|18415.77|18295.77|9
1632352910000|2021-09-22 23:21:50|18418.76|18298.76|18418.1|18298.1|18419.46|18299.46|18417.8|18297.8|10
1632352920000|2021-09-22 23:22:00|18418.48|18298.48|18417.11|18297.11|18418.48|18298.48|18417.11|18297.11|10
1632352930000|2021-09-22 23:22:10|18416.84|18296.84|18418.86|18298.86|18418.86|18298.86|18416.84|18296.84|10
1632352940000|2021-09-22 23:22:20|18418.45|18298.45|18422.66|18302.66|18422.88|18302.88|18418.45|18298.45|10
1632352950000|2021-09-22 23:22:30|18422.74|18302.74|18421.94|18301.94|18422.74|18302.74|18421.27|18301.27|10
1632352960000|2021-09-22 23:22:40|18421.73|18301.73|18418.35|18298.35|18421.96|18301.96|18418.35|18298.35|10
1632352970000|2021-09-22 23:22:50|18418.15|18298.15|18417.81|18297.81|18418.15|18298.15|18417.02|18297.02|10
1632352980000|2021-09-22 23:23:00|18417.57|18297.57|18417.42|18297.42|18417.58|18297.58|18417.19|18297.19|10
1632352990000|2021-09-22 23:23:10|18416.15|18296.15|18416.61|18296.61|18416.82|18296.82|18415.49|18295.49|8
1632353000000|2021-09-22 23:23:20|18417|18297|18415.52|18295.52|18417|18297|18415.47|18295.47|10
1632353010000|2021-09-22 23:23:30|18415.9|18295.9|18416.1|18296.1|18417.11|18297.11|18415.51|18295.51|9
1632353020000|2021-09-22 23:23:40|18415.46|18295.46|18413.98|18293.98|18415.46|18295.46|18413.98|18293.98|9
1632353030000|2021-09-22 23:23:50|18413.85|18293.85|18411.16|18291.16|18413.94|18293.94|18411.16|18291.16|10
1632353040000|2021-09-22 23:24:00|18410.38|18290.38|18406.31|18286.31|18410.38|18290.38|18405.56|18285.56|10
1632353050000|2021-09-22 23:24:10|18406.35|18286.35|18406.44|18286.44|18407.19|18287.19|18405.85|18285.85|10
1632353060000|2021-09-22 23:24:20|18407.19|18287.19|18406.57|18286.57|18408.09|18288.09|18405.99|18285.99|10
1632353070000|2021-09-22 23:24:30|18406.63|18286.63|18407.92|18287.92|18407.95|18287.95|18406.63|18286.63|9
1632353080000|2021-09-22 23:24:40|18407.94|18287.94|18409.6|18289.6|18409.6|18289.6|18407.56|18287.56|10
1632353090000|2021-09-22 23:24:50|18409.65|18289.65|18410.44|18290.44|18410.44|18290.44|18409.65|18289.65|6
1632353100000|2021-09-22 23:25:00|18410.53|18290.53|18408.12|18288.12|18410.53|18290.53|18408.12|18288.12|10
1632353110000|2021-09-22 23:25:10|18408.35|18288.35|18409.04|18289.04|18409.06|18289.06|18408.35|18288.35|10
1632353120000|2021-09-22 23:25:20|18408.41|18288.41|18410.19|18290.19|18410.19|18290.19|18408.31|18288.31|10
1632353130000|2021-09-22 23:25:30|18410.09|18290.09|18410.87|18290.87|18410.87|18290.87|18409.69|18289.69|9
1632353140000|2021-09-22 23:25:40|18410.77|18290.77|18414.24|18294.24|18414.36|18294.36|18410.77|18290.77|10
1632353150000|2021-09-22 23:25:50|18414.26|18294.26|18414.44|18294.44|18414.58|18294.58|18414.11|18294.11|10
1632353160000|2021-09-22 23:26:00|18414.47|18294.47|18412.49|18292.49|18414.47|18294.47|18412.49|18292.49|10
1632353170000|2021-09-22 23:26:10|18412.1|18292.1|18410.52|18290.52|18412.1|18292.1|18409.98|18289.98|9
1632353180000|2021-09-22 23:26:20|18410.66|18290.66|18411.07|18291.07|18411.18|18291.18|18409.82|18289.82|10
1632353190000|2021-09-22 23:26:30|18410.74|18290.74|18411.76|18291.76|18411.9|18291.9|18410.74|18290.74|7
1632353200000|2021-09-22 23:26:40|18411.56|18291.56|18410.1|18290.1|18411.56|18291.56|18410.07|18290.07|9
1632353210000|2021-09-22 23:26:50|18409.97|18289.97|18407.77|18287.77|18409.97|18289.97|18407.54|18287.54|9
1632353220000|2021-09-22 23:27:00|18407.72|18287.72|18408.69|18288.69|18408.71|18288.71|18407.72|18287.72|10
1632353230000|2021-09-22 23:27:10|18409.14|18289.14|18409.58|18289.58|18409.58|18289.58|18409.14|18289.14|8
1632353240000|2021-09-22 23:27:20|18410.06|18290.06|18419.29|18299.29|18419.29|18299.29|18410.06|18290.06|10
1632353250000|2021-09-22 23:27:30|18419.79|18299.79|18423.91|18303.91|18424.09|18304.09|18419.79|18299.79|10
1632353260000|2021-09-22 23:27:40|18424.37|18304.37|18423.91|18303.91|18425.69|18305.69|18423.8|18303.8|10
1632353270000|2021-09-22 23:27:50|18423.67|18303.67|18422.01|18302.01|18423.67|18303.67|18422.01|18302.01|10
1632353280000|2021-09-22 23:28:00|18421.64|18301.64|18420.21|18300.21|18421.64|18301.64|18419.77|18299.77|10
1632353290000|2021-09-22 23:28:10|18419.17|18299.17|18419.14|18299.14|18419.48|18299.48|18418.15|18298.15|9
1632353300000|2021-09-22 23:28:20|18418.3|18298.3|18419.25|18299.25|18419.41|18299.41|18418.3|18298.3|10
1632353310000|2021-09-22 23:28:30|18419.51|18299.51|18423.56|18303.56|18423.83|18303.83|18419.51|18299.51|10
1632353320000|2021-09-22 23:28:40|18422.94|18302.94|18421.03|18301.03|18423.5|18303.5|18421.03|18301.03|10
1632353330000|2021-09-22 23:28:50|18421.08|18301.08|18419.76|18299.76|18421.24|18301.24|18419.76|18299.76|10
1632353340000|2021-09-22 23:29:00|18419.33|18299.33|18419.02|18299.02|18419.8|18299.8|18419.02|18299.02|8
1632353350000|2021-09-22 23:29:10|18418.51|18298.51|18418.21|18298.21|18418.51|18298.51|18417.31|18297.31|10
1632353360000|2021-09-22 23:29:20|18418.13|18298.13|18419.66|18299.66|18419.66|18299.66|18418.13|18298.13|8
1632353370000|2021-09-22 23:29:30|18419.67|18299.67|18422.95|18302.95|18423.03|18303.03|18419.67|18299.67|9
1632353380000|2021-09-22 23:29:40|18423.01|18303.01|18423.88|18303.88|18424.48|18304.48|18423.01|18303.01|10
1632353390000|2021-09-22 23:29:50|18423.89|18303.89|18422.03|18302.03|18423.89|18303.89|18422.03|18302.03|9
1632353400000|2021-09-22 23:30:00|18422.11|18302.11|18426.51|18306.51|18426.51|18306.51|18422.11|18302.11|10
1632353410000|2021-09-22 23:30:10|18426.86|18306.86|18429.81|18309.81|18429.81|18309.81|18426.17|18306.17|10
1632353420000|2021-09-22 23:30:20|18429.84|18309.84|18431.55|18311.55|18431.61|18311.61|18429.66|18309.66|10
1632353430000|2021-09-22 23:30:30|18431.6|18311.6|18432.32|18312.32|18432.32|18312.32|18431.24|18311.24|9
1632353440000|2021-09-22 23:30:40|18432.12|18312.12|18434.17|18314.17|18434.18|18314.18|18432.12|18312.12|10
1632353450000|2021-09-22 23:30:50|18434.47|18314.47|18437.12|18317.12|18437.12|18317.12|18434.47|18314.47|10
1632353460000|2021-09-22 23:31:00|18437.76|18317.76|18437.46|18317.46|18437.92|18317.92|18437.19|18317.19|10
1632353470000|2021-09-22 23:31:10|18437.17|18317.17|18435.23|18315.23|18437.17|18317.17|18435.23|18315.23|10
1632353480000|2021-09-22 23:31:20|18435.52|18315.52|18436.83|18316.83|18436.83|18316.83|18435.5|18315.5|10
1632353490000|2021-09-22 23:31:30|18437.76|18317.76|18448.33|18328.33|18448.33|18328.33|18437.76|18317.76|10
1632353500000|2021-09-22 23:31:40|18450.09|18330.09|18456.76|18336.76|18456.76|18336.76|18450.09|18330.09|10
1632353510000|2021-09-22 23:31:50|18457.68|18337.68|18462.21|18342.21|18462.21|18342.21|18457.68|18337.68|10
1632353520000|2021-09-22 23:32:00|18466.44|18346.44|18465.52|18345.52|18466.47|18346.47|18465.52|18345.52|10
1632353530000|2021-09-22 23:32:10|18467.73|18347.73|18467.28|18347.28|18467.73|18347.73|18465.52|18345.52|10
1632353540000|2021-09-22 23:32:20|18466.89|18346.89|18466.04|18346.04|18466.97|18346.97|18466.04|18346.04|9
1632353550000|2021-09-22 23:32:30|18465.99|18345.99|18470.25|18350.25|18470.25|18350.25|18465.51|18345.51|10
1632353560000|2021-09-22 23:32:40|18471.34|18351.34|18474.27|18354.27|18474.27|18354.27|18471.34|18351.34|10
1632353570000|2021-09-22 23:32:50|18474.7|18354.7|18475.05|18355.05|18475.66|18355.66|18474.41|18354.41|10
1632353580000|2021-09-22 23:33:00|18477.63|18357.63|18480.05|18360.05|18480.05|18360.05|18477.63|18357.63|10
1632353590000|2021-09-22 23:33:10|18479.11|18359.11|18479.35|18359.35|18479.35|18359.35|18478.09|18358.09|10
1632353600000|2021-09-22 23:33:20|18479|18359|18480.55|18360.55|18480.55|18360.55|18479|18359|10
1632353610000|2021-09-22 23:33:30|18481.77|18361.77|18495.23|18375.23|18495.23|18375.23|18481.77|18361.77|10
1632353620000|2021-09-22 23:33:40|18496.34|18376.34|18502.05|18382.05|18502.56|18382.56|18496.34|18376.34|10
1632353630000|2021-09-22 23:33:50|18500.8|18380.8|18497.43|18377.43|18500.8|18380.8|18497.43|18377.43|10
1632353640000|2021-09-22 23:34:00|18497.19|18377.19|18493.91|18373.91|18497.23|18377.23|18493.91|18373.91|10
1632353650000|2021-09-22 23:34:10|18493.93|18373.93|18491.22|18371.22|18493.93|18373.93|18491.22|18371.22|10
1632353660000|2021-09-22 23:34:20|18490.86|18370.86|18489.95|18369.95|18490.86|18370.86|18489.84|18369.84|10
1632353670000|2021-09-22 23:34:30|18490.12|18370.12|18488.71|18368.71|18490.12|18370.12|18488.68|18368.68|9
1632353680000|2021-09-22 23:34:40|18489.22|18369.22|18492.91|18372.91|18492.91|18372.91|18489.01|18369.01|10
1632353690000|2021-09-22 23:34:50|18493.6|18373.6|18497|18377|18497|18377|18493.6|18373.6|10
1632353700000|2021-09-22 23:35:00|18496.98|18376.98|18498.11|18378.11|18498.79|18378.79|18496.98|18376.98|10
1632353710000|2021-09-22 23:35:10|18498.18|18378.18|18499.51|18379.51|18500.08|18380.08|18497.74|18377.74|10
1632353720000|2021-09-22 23:35:20|18499.63|18379.63|18497.88|18377.88|18499.63|18379.63|18497.88|18377.88|10
1632353730000|2021-09-22 23:35:30|18497.43|18377.43|18494.95|18374.95|18497.43|18377.43|18494.95|18374.95|10
1632353740000|2021-09-22 23:35:40|18494.83|18374.83|18494.38|18374.38|18495.14|18375.14|18494.38|18374.38|10
1632353750000|2021-09-22 23:35:50|18494.37|18374.37|18491.35|18371.35|18494.37|18374.37|18491.35|18371.35|10
1632353760000|2021-09-22 23:36:00|18491.45|18371.45|18491.18|18371.18|18491.46|18371.46|18490.45|18370.45|10
1632353770000|2021-09-22 23:36:10|18491.24|18371.24|18484.03|18364.03|18491.24|18371.24|18484.03|18364.03|10
1632353780000|2021-09-22 23:36:20|18483.67|18363.67|18477.43|18357.43|18483.67|18363.67|18477.43|18357.43|10
1632353790000|2021-09-22 23:36:30|18476.85|18356.85|18475.31|18355.31|18476.85|18356.85|18475.31|18355.31|10
1632353800000|2021-09-22 23:36:40|18475.57|18355.57|18475.74|18355.74|18475.94|18355.94|18475.51|18355.51|9
1632353810000|2021-09-22 23:36:50|18475.63|18355.63|18474.43|18354.43|18476.36|18356.36|18474.43|18354.43|9
1632353820000|2021-09-22 23:37:00|18475.55|18355.55|18479.28|18359.28|18479.28|18359.28|18475.55|18355.55|9
1632353830000|2021-09-22 23:37:10|18479.13|18359.13|18482.06|18362.06|18482.06|18362.06|18479.13|18359.13|9
1632353840000|2021-09-22 23:37:20|18482.23|18362.23|18479.07|18359.07|18482.23|18362.23|18479.07|18359.07|9
1632353850000|2021-09-22 23:37:30|18478.54|18358.54|18475.31|18355.31|18478.54|18358.54|18475.31|18355.31|9
1632353860000|2021-09-22 23:37:40|18475.02|18355.02|18473.01|18353.01|18475.21|18355.21|18473.01|18353.01|10
1632353870000|2021-09-22 23:37:50|18472.83|18352.83|18469.82|18349.82|18473.15|18353.15|18469.82|18349.82|9
1632353880000|2021-09-22 23:38:00|18469.55|18349.55|18464.54|18344.54|18469.55|18349.55|18464.28|18344.28|10
1632353890000|2021-09-22 23:38:10|18464.51|18344.51|18461.21|18341.21|18465.2|18345.2|18461.21|18341.21|10
1632353900000|2021-09-22 23:38:20|18460.7|18340.7|18458.92|18338.92|18460.87|18340.87|18458.92|18338.92|9
1632353910000|2021-09-22 23:38:30|18458.84|18338.84|18457.18|18337.18|18458.84|18338.84|18456.94|18336.94|9
1632353920000|2021-09-22 23:38:40|18456.98|18336.98|18454.67|18334.67|18457.06|18337.06|18454.67|18334.67|9
1632353930000|2021-09-22 23:38:50|18454.61|18334.61|18454.32|18334.32|18454.65|18334.65|18453.93|18333.93|9
1632353940000|2021-09-22 23:39:00|18454.38|18334.38|18454.2|18334.2|18455.72|18335.72|18453.54|18333.54|10
1632353950000|2021-09-22 23:39:10|18453.65|18333.65|18453.47|18333.47|18453.65|18333.65|18452.25|18332.25|10
1632353960000|2021-09-22 23:39:20|18454.14|18334.14|18452.62|18332.62|18454.14|18334.14|18452.53|18332.53|10
1632353970000|2021-09-22 23:39:30|18452.68|18332.68|18456.19|18336.19|18456.34|18336.34|18452.68|18332.68|10
1632353980000|2021-09-22 23:39:40|18455.76|18335.76|18452.94|18332.94|18455.76|18335.76|18451.96|18331.96|10
1632353990000|2021-09-22 23:39:50|18453.04|18333.04|18453.16|18333.16|18454.24|18334.24|18452.36|18332.36|10
1632354000000|2021-09-22 23:40:00|18452.52|18332.52|18449.82|18329.82|18452.52|18332.52|18449.81|18329.81|9
1632354010000|2021-09-22 23:40:10|18449.37|18329.37|18448.89|18328.89|18449.54|18329.54|18447.9|18327.9|10
1632354020000|2021-09-22 23:40:20|18449.43|18329.43|18450.94|18330.94|18450.94|18330.94|18449.43|18329.43|10
1632354030000|2021-09-22 23:40:30|18449.51|18329.51|18450.39|18330.39|18451.3|18331.3|18449.51|18329.51|9
1632354040000|2021-09-22 23:40:40|18450.61|18330.61|18449.5|18329.5|18450.93|18330.93|18449.5|18329.5|10
1632354050000|2021-09-22 23:40:50|18449.68|18329.68|18448.73|18328.73|18450.07|18330.07|18448.62|18328.62|10
1632354060000|2021-09-22 23:41:00|18449.21|18329.21|18450.4|18330.4|18450.4|18330.4|18448.84|18328.84|10
1632354070000|2021-09-22 23:41:10|18450.08|18330.08|18451.02|18331.02|18451.65|18331.65|18450.08|18330.08|10
1632354080000|2021-09-22 23:41:20|18451.33|18331.33|18451.94|18331.94|18452.01|18332.01|18451.08|18331.08|9
1632354090000|2021-09-22 23:41:30|18451.41|18331.41|18450.89|18330.89|18451.87|18331.87|18450.89|18330.89|8
1632354100000|2021-09-22 23:41:40|18451.02|18331.02|18448.85|18328.85|18451.02|18331.02|18448.82|18328.82|10
1632354110000|2021-09-22 23:41:50|18449.04|18329.04|18448.69|18328.69|18449.04|18329.04|18448.41|18328.41|10
1632354120000|2021-09-22 23:42:00|18448.76|18328.76|18449.56|18329.56|18449.96|18329.96|18448.76|18328.76|9
1632354130000|2021-09-22 23:42:10|18449.55|18329.55|18449.44|18329.44|18449.58|18329.58|18448.16|18328.16|10
1632354140000|2021-09-22 23:42:20|18449.34|18329.34|18449.08|18329.08|18449.63|18329.63|18448.81|18328.81|9
1632354150000|2021-09-22 23:42:30|18449.09|18329.09|18447.18|18327.18|18449.09|18329.09|18447.05|18327.05|10
1632354160000|2021-09-22 23:42:40|18447.2|18327.2|18445.6|18325.6|18447.2|18327.2|18445.6|18325.6|10
1632354170000|2021-09-22 23:42:50|18445.2|18325.2|18442.26|18322.26|18445.2|18325.2|18442.26|18322.26|10
1632354180000|2021-09-22 23:43:00|18442.39|18322.39|18440.26|18320.26|18442.7|18322.7|18440.26|18320.26|9
1632354190000|2021-09-22 23:43:10|18439.97|18319.97|18436.59|18316.59|18439.97|18319.97|18436.59|18316.59|10
1632354200000|2021-09-22 23:43:20|18435.6|18315.6|18435.36|18315.36|18435.6|18315.6|18435.36|18315.36|9
1632354210000|2021-09-22 23:43:30|18435.65|18315.65|18434.34|18314.34|18435.65|18315.65|18434.28|18314.28|10
1632354220000|2021-09-22 23:43:40|18434.36|18314.36|18435.67|18315.67|18435.91|18315.91|18434.36|18314.36|9
1632354230000|2021-09-22 23:43:50|18435.87|18315.87|18437.48|18317.48|18437.48|18317.48|18435.87|18315.87|10
1632354240000|2021-09-22 23:44:00|18437.16|18317.16|18437.8|18317.8|18437.8|18317.8|18437.16|18317.16|7
1632354250000|2021-09-22 23:44:10|18437.87|18317.87|18441.05|18321.05|18441.05|18321.05|18437.87|18317.87|9
1632354260000|2021-09-22 23:44:20|18441.86|18321.86|18445.2|18325.2|18445.2|18325.2|18441.86|18321.86|10
1632354270000|2021-09-22 23:44:30|18445.88|18325.88|18446.84|18326.84|18446.96|18326.96|18445.66|18325.66|10
1632354280000|2021-09-22 23:44:40|18446.87|18326.87|18448|18328|18448.63|18328.63|18446.87|18326.87|9
1632354290000|2021-09-22 23:44:50|18447.91|18327.91|18447.24|18327.24|18448.16|18328.16|18446.93|18326.93|10
1632354300000|2021-09-22 23:45:00|18447.15|18327.15|18445.92|18325.92|18447.42|18327.42|18445.81|18325.81|10
1632354310000|2021-09-22 23:45:10|18446.13|18326.13|18446.2|18326.2|18446.46|18326.46|18446.13|18326.13|8
1632354320000|2021-09-22 23:45:20|18446.04|18326.04|18443.87|18323.87|18446.04|18326.04|18443.75|18323.75|10
1632354330000|2021-09-22 23:45:30|18443.22|18323.22|18442.93|18322.93|18443.22|18323.22|18442.24|18322.24|10
1632354340000|2021-09-22 23:45:40|18442.72|18322.72|18442.43|18322.43|18442.72|18322.72|18442.26|18322.26|10
1632354350000|2021-09-22 23:45:50|18442.14|18322.14|18441.17|18321.17|18442.25|18322.25|18441.17|18321.17|9
1632354360000|2021-09-22 23:46:00|18440.73|18320.73|18438.45|18318.45|18440.73|18320.73|18438.45|18318.45|9
1632354370000|2021-09-22 23:46:10|18438.51|18318.51|18438.93|18318.93|18439.42|18319.42|18438.51|18318.51|10
1632354380000|2021-09-22 23:46:20|18439.31|18319.31|18441.32|18321.32|18441.32|18321.32|18439.31|18319.31|10
1632354390000|2021-09-22 23:46:30|18441.55|18321.55|18442.3|18322.3|18442.3|18322.3|18440.92|18320.92|9
1632354400000|2021-09-22 23:46:40|18442.38|18322.38|18440.19|18320.19|18442.41|18322.41|18440.19|18320.19|10
1632354410000|2021-09-22 23:46:50|18439.88|18319.88|18440.4|18320.4|18440.54|18320.54|18439.87|18319.87|10
1632354420000|2021-09-22 23:47:00|18439.98|18319.98|18437.43|18317.43|18439.98|18319.98|18437.32|18317.32|9
1632354430000|2021-09-22 23:47:10|18437.22|18317.22|18440.6|18320.6|18440.6|18320.6|18437.22|18317.22|10
1632354440000|2021-09-22 23:47:20|18440.69|18320.69|18440.45|18320.45|18440.91|18320.91|18440.21|18320.21|10
1632354450000|2021-09-22 23:47:30|18440.29|18320.29|18440.9|18320.9|18440.9|18320.9|18440.16|18320.16|9
1632354460000|2021-09-22 23:47:40|18440.87|18320.87|18441.48|18321.48|18441.5|18321.5|18440.49|18320.49|10
1632354470000|2021-09-22 23:47:50|18441.34|18321.34|18441.93|18321.93|18442.28|18322.28|18441.34|18321.34|10
1632354480000|2021-09-22 23:48:00|18441.92|18321.92|18441.37|18321.37|18441.92|18321.92|18441.37|18321.37|9
1632354490000|2021-09-22 23:48:10|18441.5|18321.5|18444.28|18324.28|18444.29|18324.29|18441.5|18321.5|10
1632354500000|2021-09-22 23:48:20|18445.03|18325.03|18446.15|18326.15|18446.15|18326.15|18445.03|18325.03|9
1632354510000|2021-09-22 23:48:30|18446.05|18326.05|18449.73|18329.73|18449.73|18329.73|18446.05|18326.05|10
1632354520000|2021-09-22 23:48:40|18449.6|18329.6|18450.91|18330.91|18450.91|18330.91|18449.6|18329.6|8
1632354530000|2021-09-22 23:48:50|18451.59|18331.59|18455.01|18335.01|18455.28|18335.28|18451.59|18331.59|10
1632354540000|2021-09-22 23:49:00|18454.85|18334.85|18454.95|18334.95|18454.95|18334.95|18454.33|18334.33|8
1632354550000|2021-09-22 23:49:10|18454.93|18334.93|18456.65|18336.65|18456.65|18336.65|18454.93|18334.93|10
1632354560000|2021-09-22 23:49:20|18456.62|18336.62|18458.38|18338.38|18458.38|18338.38|18456.62|18336.62|10
1632354570000|2021-09-22 23:49:30|18458.54|18338.54|18459.86|18339.86|18460.5|18340.5|18458.54|18338.54|9
1632354580000|2021-09-22 23:49:40|18460.33|18340.33|18461.79|18341.79|18461.9|18341.9|18460.33|18340.33|10
1632354590000|2021-09-22 23:49:50|18461.81|18341.81|18463.59|18343.59|18463.97|18343.97|18461.81|18341.81|10
1632354600000|2021-09-22 23:50:00|18463.47|18343.47|18464.84|18344.84|18464.84|18344.84|18462.77|18342.77|10
1632354610000|2021-09-22 23:50:10|18464.98|18344.98|18466.94|18346.94|18466.94|18346.94|18464.98|18344.98|8
1632354620000|2021-09-22 23:50:20|18467.78|18347.78|18479.36|18359.36|18479.36|18359.36|18467.78|18347.78|10
1632354630000|2021-09-22 23:50:30|18480.36|18360.36|18484.58|18364.58|18485.26|18365.26|18480.36|18360.36|10
1632354640000|2021-09-22 23:50:40|18484.51|18364.51|18485.41|18365.41|18485.41|18365.41|18483.99|18363.99|10
1632354650000|2021-09-22 23:50:50|18485.48|18365.48|18488.18|18368.18|18489.12|18369.12|18485.48|18365.48|10
1632354660000|2021-09-22 23:51:00|18487.73|18367.73|18490.3|18370.3|18490.3|18370.3|18487.72|18367.72|10
1632354670000|2021-09-22 23:51:10|18490.18|18370.18|18492.61|18372.61|18492.61|18372.61|18490.18|18370.18|9
1632354680000|2021-09-22 23:51:20|18491.97|18371.97|18492.1|18372.1|18492.34|18372.34|18491.14|18371.14|10
1632354690000|2021-09-22 23:51:30|18492.92|18372.92|18495.26|18375.26|18495.26|18375.26|18492.75|18372.75|10
1632354700000|2021-09-22 23:51:40|18495.7|18375.7|18495.48|18375.48|18496|18376|18494.95|18374.95|9
1632354710000|2021-09-22 23:51:50|18495.81|18375.81|18496.38|18376.38|18496.38|18376.38|18495.73|18375.73|10
1632354720000|2021-09-22 23:52:00|18496.59|18376.59|18499.37|18379.37|18499.9|18379.9|18496.47|18376.47|10
1632354730000|2021-09-22 23:52:10|18499.28|18379.28|18505.97|18385.97|18505.97|18385.97|18499.09|18379.09|10
1632354740000|2021-09-22 23:52:20|18506.37|18386.37|18508.95|18388.95|18509.5|18389.5|18505.62|18385.62|10
1632354750000|2021-09-22 23:52:30|18509.29|18389.29|18512.89|18392.89|18512.89|18392.89|18509.29|18389.29|10
1632354760000|2021-09-22 23:52:40|18512.93|18392.93|18514.84|18394.84|18514.84|18394.84|18512.93|18392.93|10
1632354770000|2021-09-22 23:52:50|18514.73|18394.73|18514.93|18394.93|18515.43|18395.43|18514.7|18394.7|10
1632354780000|2021-09-22 23:53:00|18515.21|18395.21|18517.35|18397.35|18517.35|18397.35|18514.79|18394.79|10
1632354790000|2021-09-22 23:53:10|18517.54|18397.54|18520.93|18400.93|18521.1|18401.1|18517.47|18397.47|10
1632354800000|2021-09-22 23:53:20|18521.25|18401.25|18522.3|18402.3|18522.61|18402.61|18521.22|18401.22|10
1632354810000|2021-09-22 23:53:30|18523.55|18403.55|18522.06|18402.06|18523.61|18403.61|18522.06|18402.06|9
1632354820000|2021-09-22 23:53:40|18522.15|18402.15|18525.27|18405.27|18525.27|18405.27|18522.15|18402.15|9
1632354830000|2021-09-22 23:53:50|18525.33|18405.33|18526.49|18406.49|18526.7|18406.7|18525.3|18405.3|10
1632354840000|2021-09-22 23:54:00|18526.39|18406.39|18527.27|18407.27|18527.64|18407.64|18526.39|18406.39|10
1632354850000|2021-09-22 23:54:10|18527.22|18407.22|18529.86|18409.86|18529.95|18409.95|18527.16|18407.16|10
1632354860000|2021-09-22 23:54:20|18531.65|18411.65|18535.24|18415.24|18535.71|18415.71|18531.65|18411.65|10
1632354870000|2021-09-22 23:54:30|18536.64|18416.64|18535.98|18415.98|18537.47|18417.47|18535.98|18415.98|9
1632354880000|2021-09-22 23:54:40|18536.34|18416.34|18538.17|18418.17|18538.17|18418.17|18536.21|18416.21|9
1632354890000|2021-09-22 23:54:50|18538.71|18418.71|18543.16|18423.16|18543.16|18423.16|18538.71|18418.71|8
1632354900000|2021-09-22 23:55:00|18543.79|18423.79|18542.5|18422.5|18544.47|18424.47|18542.5|18422.5|9
1632354910000|2021-09-22 23:55:10|18542.27|18422.27|18535.71|18415.71|18542.27|18422.27|18535.71|18415.71|10
1632354920000|2021-09-22 23:55:20|18535.69|18415.69|18532.37|18412.37|18535.69|18415.69|18532.37|18412.37|9
1632354930000|2021-09-22 23:55:30|18532.36|18412.36|18533.11|18413.11|18533.59|18413.59|18532.11|18412.11|9
1632354940000|2021-09-22 23:55:40|18532.97|18412.97|18533.63|18413.63|18533.63|18413.63|18532.06|18412.06|10
1632354950000|2021-09-22 23:55:50|18533.77|18413.77|18529.72|18409.72|18533.77|18413.77|18529.72|18409.72|10
1632354960000|2021-09-22 23:56:00|18528.6|18408.6|18526.52|18406.52|18528.6|18408.6|18526.52|18406.52|10
1632354970000|2021-09-22 23:56:10|18525.15|18405.15|18518.55|18398.55|18525.15|18405.15|18518.55|18398.55|9
1632354980000|2021-09-22 23:56:20|18518.39|18398.39|18516.36|18396.36|18518.39|18398.39|18516.21|18396.21|9
1632354990000|2021-09-22 23:56:30|18515.02|18395.02|18513.85|18393.85|18515.14|18395.14|18512.93|18392.93|10
1632355000000|2021-09-22 23:56:40|18514.64|18394.64|18521.91|18401.91|18522.01|18402.01|18514.64|18394.64|10
1632355010000|2021-09-22 23:56:50|18522.15|18402.15|18529.73|18409.73|18529.73|18409.73|18521.97|18401.97|10
1632355020000|2021-09-22 23:57:00|18530.94|18410.94|18537.5|18417.5|18537.5|18417.5|18530.49|18410.49|10
1632355030000|2021-09-22 23:57:10|18537.4|18417.4|18543.44|18423.44|18543.44|18423.44|18537.4|18417.4|10
1632355040000|2021-09-22 23:57:20|18545.13|18425.13|18544.14|18424.14|18545.13|18425.13|18543.7|18423.7|9
1632355050000|2021-09-22 23:57:30|18544.87|18424.87|18545.12|18425.12|18545.22|18425.22|18544.06|18424.06|10
1632355060000|2021-09-22 23:57:40|18545.32|18425.32|18548.73|18428.73|18548.73|18428.73|18545.14|18425.14|10
1632355070000|2021-09-22 23:57:50|18550.34|18430.34|18552.55|18432.55|18552.61|18432.61|18550.34|18430.34|10
1632355080000|2021-09-22 23:58:00|18552.27|18432.27|18552.46|18432.46|18553.32|18433.32|18552.22|18432.22|10
1632355090000|2021-09-22 23:58:10|18552.61|18432.61|18555.38|18435.38|18555.65|18435.65|18552.61|18432.61|10
1632355100000|2021-09-22 23:58:20|18555.79|18435.79|18557.68|18437.68|18558.92|18438.92|18555.79|18435.79|9
1632355110000|2021-09-22 23:58:30|18557.62|18437.62|18557.6|18437.6|18557.81|18437.81|18556.65|18436.65|9
1632355120000|2021-09-22 23:58:40|18557.83|18437.83|18562.42|18442.42|18562.42|18442.42|18557.47|18437.47|9
1632355130000|2021-09-22 23:58:50|18562.41|18442.41|18559.58|18439.58|18564.64|18444.64|18559.58|18439.58|10
1632355140000|2021-09-22 23:59:00|18558.94|18438.94|18549.3|18429.3|18558.94|18438.94|18549.3|18429.3|10
1632355150000|2021-09-22 23:59:10|18549.45|18429.45|18551.04|18431.04|18551.23|18431.23|18548.66|18428.66|10
1632355160000|2021-09-22 23:59:20|18550.82|18430.82|18547.78|18427.78|18552.07|18432.07|18547.78|18427.78|10
1632355170000|2021-09-22 23:59:30|18546.72|18426.72|18541.61|18421.61|18546.72|18426.72|18541.61|18421.61|10
1632355180000|2021-09-22 23:59:40|18540.23|18420.23|18544.18|18424.18|18544.18|18424.18|18539.18|18419.18|10
1632355190000|2021-09-22 23:59:50|18544.56|18424.56|18543.3|18423.3|18545.31|18425.31|18543.3|18423.3|10
1632355200000|2021-09-23 00:00:00|18543.33|18423.33|18545.58|18425.58|18545.65|18425.65|18543.33|18423.33|9
1632355210000|2021-09-23 00:00:10|18544.57|18424.57|18543.79|18423.79|18546.22|18426.22|18543.45|18423.45|9
1632355220000|2021-09-23 00:00:20|18543.83|18423.83|18545.33|18425.33|18545.81|18425.81|18543.72|18423.72|10
1632355230000|2021-09-23 00:00:30|18545.05|18425.05|18542.15|18422.15|18545.05|18425.05|18542.15|18422.15|10
1632355240000|2021-09-23 00:00:40|18542.27|18422.27|18541.14|18421.14|18542.27|18422.27|18541.03|18421.03|9
1632355250000|2021-09-23 00:00:50|18540.81|18420.81|18536.58|18416.58|18540.92|18420.92|18536.58|18416.58|10
1632355260000|2021-09-23 00:01:00|18536.16|18416.16|18530.77|18410.77|18536.16|18416.16|18530.77|18410.77|9
1632355270000|2021-09-23 00:01:10|18530.61|18410.61|18525.59|18405.59|18530.61|18410.61|18525.36|18405.36|10
1632355280000|2021-09-23 00:01:20|18525.46|18405.46|18524.95|18404.95|18526.67|18406.67|18524.95|18404.95|10
1632355290000|2021-09-23 00:01:30|18525.11|18405.11|18523.27|18403.27|18525.11|18405.11|18523.27|18403.27|9
1632355300000|2021-09-23 00:01:40|18522.83|18402.83|18517.65|18397.65|18522.92|18402.92|18517.52|18397.52|10
1632355310000|2021-09-23 00:01:50|18518.05|18398.05|18514.84|18394.84|18518.05|18398.05|18514.6|18394.6|10
1632355320000|2021-09-23 00:02:00|18515.18|18395.18|18498.32|18378.32|18515.18|18395.18|18497.23|18377.23|9
1632355330000|2021-09-23 00:02:10|18496.35|18376.35|18490.18|18370.18|18496.35|18376.35|18490.18|18370.18|10
1632355340000|2021-09-23 00:02:20|18490.26|18370.26|18494.96|18374.96|18494.96|18374.96|18489.49|18369.49|10
1632355350000|2021-09-23 00:02:30|18495.5|18375.5|18506.25|18386.25|18506.25|18386.25|18495.5|18375.5|10
1632355360000|2021-09-23 00:02:40|18508.3|18388.3|18517.77|18397.77|18517.77|18397.77|18508.3|18388.3|10
1632355370000|2021-09-23 00:02:50|18519.23|18399.23|18528.53|18408.53|18528.53|18408.53|18519.23|18399.23|10
1632355380000|2021-09-23 00:03:00|18528.86|18408.86|18534.99|18414.99|18534.99|18414.99|18528.86|18408.86|10
1632355390000|2021-09-23 00:03:10|18536.22|18416.22|18534.76|18414.76|18538.73|18418.73|18534.36|18414.36|10
1632355400000|2021-09-23 00:03:20|18534.13|18414.13|18529.79|18409.79|18534.13|18414.13|18528.97|18408.97|10
1632355410000|2021-09-23 00:03:30|18530.2|18410.2|18537.79|18417.79|18538.15|18418.15|18530.2|18410.2|10
1632355420000|2021-09-23 00:03:40|18537.6|18417.6|18534.79|18414.79|18538.27|18418.27|18534.01|18414.01|10
1632355430000|2021-09-23 00:03:50|18533.81|18413.81|18527.55|18407.55|18533.81|18413.81|18527.41|18407.41|10
1632355440000|2021-09-23 00:04:00|18527.39|18407.39|18517.92|18397.92|18527.39|18407.39|18517.92|18397.92|10
1632355450000|2021-09-23 00:04:10|18516.86|18396.86|18501.03|18381.03|18516.86|18396.86|18501.03|18381.03|10
1632355460000|2021-09-23 00:04:20|18500.83|18380.83|18478.3|18358.3|18500.83|18380.83|18478.3|18358.3|10
1632355470000|2021-09-23 00:04:30|18475.02|18355.02|18462.4|18342.4|18475.02|18355.02|18462.38|18342.38|10
1632355480000|2021-09-23 00:04:40|18463.88|18343.88|18455.33|18335.33|18463.88|18343.88|18455.33|18335.33|10
1632355490000|2021-09-23 00:04:50|18453.75|18333.75|18450.56|18330.56|18453.75|18333.75|18448.43|18328.43|10
1632355500000|2021-09-23 00:05:00|18451.78|18331.78|18453.08|18333.08|18454.45|18334.45|18451.78|18331.78|10
1632355510000|2021-09-23 00:05:10|18452.62|18332.62|18447.42|18327.42|18452.62|18332.62|18447.42|18327.42|10
1632355520000|2021-09-23 00:05:20|18446.58|18326.58|18442.18|18322.18|18446.58|18326.58|18442.18|18322.18|10
1632355530000|2021-09-23 00:05:30|18441.08|18321.08|18435.13|18315.13|18441.08|18321.08|18435.13|18315.13|10
1632355540000|2021-09-23 00:05:40|18434.71|18314.71|18431.97|18311.97|18434.71|18314.71|18431.79|18311.79|10
1632355550000|2021-09-23 00:05:50|18432.12|18312.12|18431.04|18311.04|18432.12|18312.12|18430.65|18310.65|10
1632355560000|2021-09-23 00:06:00|18430.18|18310.18|18429.73|18309.73|18430.44|18310.44|18429.19|18309.19|10
1632355570000|2021-09-23 00:06:10|18430.18|18310.18|18433.93|18313.93|18433.93|18313.93|18428.63|18308.63|10
1632355580000|2021-09-23 00:06:20|18435.24|18315.24|18437.83|18317.83|18439.65|18319.65|18435.24|18315.24|10
1632355590000|2021-09-23 00:06:30|18437.84|18317.84|18444.39|18324.39|18444.39|18324.39|18437.48|18317.48|10
1632355600000|2021-09-23 00:06:40|18444.96|18324.96|18450.1|18330.1|18450.1|18330.1|18444.96|18324.96|10
1632355610000|2021-09-23 00:06:50|18451.4|18331.4|18454.29|18334.29|18454.97|18334.97|18451.4|18331.4|9
1632355620000|2021-09-23 00:07:00|18454.05|18334.05|18457.46|18337.46|18458.66|18338.66|18454.05|18334.05|9
1632355630000|2021-09-23 00:07:10|18456.87|18336.87|18458.3|18338.3|18458.95|18338.95|18456.31|18336.31|10
1632355640000|2021-09-23 00:07:20|18458.21|18338.21|18466.19|18346.19|18466.41|18346.41|18458.21|18338.21|10
1632355650000|2021-09-23 00:07:30|18466.82|18346.82|18477.64|18357.64|18477.83|18357.83|18466.82|18346.82|10
1632355660000|2021-09-23 00:07:40|18482.72|18362.72|18490.58|18370.58|18490.58|18370.58|18482.72|18362.72|10
1632355670000|2021-09-23 00:07:50|18490.34|18370.34|18496.33|18376.33|18496.33|18376.33|18490.34|18370.34|10
1632355680000|2021-09-23 00:08:00|18496.27|18376.27|18494.84|18374.84|18496.51|18376.51|18494.26|18374.26|10
1632355690000|2021-09-23 00:08:10|18495.08|18375.08|18492.88|18372.88|18495.65|18375.65|18492.88|18372.88|9
1632355700000|2021-09-23 00:08:20|18498.18|18378.18|18500.21|18380.21|18500.21|18380.21|18497.11|18377.11|10
1632355710000|2021-09-23 00:08:30|18500.31|18380.31|18505.8|18385.8|18507.94|18387.94|18500.31|18380.31|9
1632355720000|2021-09-23 00:08:40|18505.83|18385.83|18506.42|18386.42|18506.73|18386.73|18504.99|18384.99|10
1632355730000|2021-09-23 00:08:50|18507.17|18387.17|18514.52|18394.52|18514.52|18394.52|18507.17|18387.17|10
1632355740000|2021-09-23 00:09:00|18514.7|18394.7|18513.54|18393.54|18515.44|18395.44|18513.54|18393.54|10
1632355750000|2021-09-23 00:09:10|18512.79|18392.79|18508.26|18388.26|18512.79|18392.79|18508.26|18388.26|10
1632355760000|2021-09-23 00:09:20|18508.25|18388.25|18508.67|18388.67|18508.67|18388.67|18506.34|18386.34|10
1632355770000|2021-09-23 00:09:30|18509.02|18389.02|18515.3|18395.3|18515.3|18395.3|18509.02|18389.02|9
1632355780000|2021-09-23 00:09:40|18515.16|18395.16|18522.9|18402.9|18523.29|18403.29|18515.16|18395.16|10
1632355790000|2021-09-23 00:09:50|18522.76|18402.76|18529.54|18409.54|18529.54|18409.54|18522.76|18402.76|10
1632355800000|2021-09-23 00:10:00|18529.27|18409.27|18549.62|18429.62|18549.62|18429.62|18529.27|18409.27|10
1632355810000|2021-09-23 00:10:10|18549.11|18429.11|18551.71|18431.71|18553.16|18433.16|18549.11|18429.11|10
1632355820000|2021-09-23 00:10:20|18551.18|18431.18|18574.09|18454.09|18574.09|18454.09|18551.18|18431.18|10
1632355830000|2021-09-23 00:10:30|18580.23|18460.23|18600.96|18480.96|18600.96|18480.96|18580.23|18460.23|10
1632355840000|2021-09-23 00:10:40|18605.99|18485.99|18607.77|18487.77|18608.08|18488.08|18605.99|18485.99|10
1632355850000|2021-09-23 00:10:50|18607.86|18487.86|18608.34|18488.34|18608.66|18488.66|18607.7|18487.7|10
1632355860000|2021-09-23 00:11:00|18609.16|18489.16|18603.8|18483.8|18609.16|18489.16|18603.8|18483.8|10
1632355870000|2021-09-23 00:11:10|18607.42|18487.42|18609.09|18489.09|18609.09|18489.09|18607.41|18487.41|10
1632355880000|2021-09-23 00:11:20|18608.63|18488.63|18603.55|18483.55|18609.07|18489.07|18603.55|18483.55|10
1632355890000|2021-09-23 00:11:30|18603.61|18483.61|18586.33|18466.33|18603.61|18483.61|18586.33|18466.33|10
1632355900000|2021-09-23 00:11:40|18585.51|18465.51|18584.84|18464.84|18588.98|18468.98|18584.84|18464.84|10
1632355910000|2021-09-23 00:11:50|18586.99|18466.99|18591.85|18471.85|18591.85|18471.85|18585.83|18465.83|10
1632355920000|2021-09-23 00:12:00|18592.62|18472.62|18599.99|18479.99|18599.99|18479.99|18592.62|18472.62|10
1632355930000|2021-09-23 00:12:10|18598.57|18478.57|18595.7|18475.7|18601.66|18481.66|18595.7|18475.7|10
1632355940000|2021-09-23 00:12:20|18595.86|18475.86|18590.3|18470.3|18595.86|18475.86|18590.3|18470.3|10
1632355950000|2021-09-23 00:12:30|18592.68|18472.68|18591.26|18471.26|18592.83|18472.83|18591.03|18471.03|10
1632355960000|2021-09-23 00:12:40|18591.18|18471.18|18590.38|18470.38|18592.88|18472.88|18589.62|18469.62|9
1632355970000|2021-09-23 00:12:50|18590.4|18470.4|18584.95|18464.95|18590.4|18470.4|18584.58|18464.58|10
1632355980000|2021-09-23 00:13:00|18585.34|18465.34|18587.6|18467.6|18587.6|18467.6|18584.9|18464.9|10
1632355990000|2021-09-23 00:13:10|18588.18|18468.18|18589.97|18469.97|18592.92|18472.92|18588.18|18468.18|10
1632356000000|2021-09-23 00:13:20|18589.5|18469.5|18580.67|18460.67|18589.5|18469.5|18580.67|18460.67|10
1632356010000|2021-09-23 00:13:30|18578.32|18458.32|18574.58|18454.58|18578.32|18458.32|18574.58|18454.58|10
1632356020000|2021-09-23 00:13:40|18574.81|18454.81|18571.11|18451.11|18575.06|18455.06|18570.92|18450.92|10
1632356030000|2021-09-23 00:13:50|18571.09|18451.09|18570.13|18450.13|18571.37|18451.37|18568.82|18448.82|10
1632356040000|2021-09-23 00:14:00|18569.91|18449.91|18569.92|18449.92|18570.24|18450.24|18568.99|18448.99|10
1632356050000|2021-09-23 00:14:10|18569.48|18449.48|18576.99|18456.99|18576.99|18456.99|18569.48|18449.48|10
1632356060000|2021-09-23 00:14:20|18577.39|18457.39|18580.05|18460.05|18581.6|18461.6|18577.39|18457.39|10
1632356070000|2021-09-23 00:14:30|18580.14|18460.14|18576.15|18456.15|18580.14|18460.14|18576.06|18456.06|10
1632356080000|2021-09-23 00:14:40|18576.33|18456.33|18571.51|18451.51|18576.33|18456.33|18571.51|18451.51|10
1632356090000|2021-09-23 00:14:50|18571.77|18451.77|18567.43|18447.43|18571.77|18451.77|18567.35|18447.35|10
1632356100000|2021-09-23 00:15:00|18567.14|18447.14|18565.69|18445.69|18567.46|18447.46|18565.33|18445.33|10
1632356110000|2021-09-23 00:15:10|18564.72|18444.72|18557.82|18437.82|18564.72|18444.72|18557.8|18437.8|10
1632356120000|2021-09-23 00:15:20|18557.18|18437.18|18554.81|18434.81|18557.94|18437.94|18554.81|18434.81|10
1632356130000|2021-09-23 00:15:30|18555.38|18435.38|18545.34|18425.34|18555.38|18435.38|18545.34|18425.34|10
1632356140000|2021-09-23 00:15:40|18545.31|18425.31|18542.74|18422.74|18545.31|18425.31|18542.74|18422.74|10
1632356150000|2021-09-23 00:15:50|18541.28|18421.28|18536.02|18416.02|18541.28|18421.28|18535.91|18415.91|10
1632356160000|2021-09-23 00:16:00|18535.51|18415.51|18526.04|18406.04|18535.51|18415.51|18526.04|18406.04|10
1632356170000|2021-09-23 00:16:10|18526.12|18406.12|18520.57|18400.57|18526.12|18406.12|18520.57|18400.57|10
1632356180000|2021-09-23 00:16:20|18521.08|18401.08|18508.64|18388.64|18521.08|18401.08|18508.64|18388.64|10
1632356190000|2021-09-23 00:16:30|18508.72|18388.72|18504.42|18384.42|18508.72|18388.72|18504.42|18384.42|10
1632356200000|2021-09-23 00:16:40|18504.09|18384.09|18499.41|18379.41|18504.09|18384.09|18499.41|18379.41|10
1632356210000|2021-09-23 00:16:50|18498.07|18378.07|18483.43|18363.43|18498.07|18378.07|18483.43|18363.43|10
1632356220000|2021-09-23 00:17:00|18482.52|18362.52|18472|18352|18482.52|18362.52|18472|18352|10
1632356230000|2021-09-23 00:17:10|18472.4|18352.4|18462.1|18342.1|18472.4|18352.4|18461.04|18341.04|10
1632356240000|2021-09-23 00:17:20|18462.18|18342.18|18471.41|18351.41|18471.41|18351.41|18461.22|18341.22|10
1632356250000|2021-09-23 00:17:30|18471.76|18351.76|18468.12|18348.12|18472.92|18352.92|18466.78|18346.78|10
1632356260000|2021-09-23 00:17:40|18468.41|18348.41|18472.3|18352.3|18473.43|18353.43|18468.41|18348.41|10
1632356270000|2021-09-23 00:17:50|18472.43|18352.43|18472.89|18352.89|18474.56|18354.56|18472.43|18352.43|10
1632356280000|2021-09-23 00:18:00|18473.84|18353.84|18467.47|18347.47|18473.84|18353.84|18467.47|18347.47|10
1632356290000|2021-09-23 00:18:10|18467.42|18347.42|18469.17|18349.17|18469.17|18349.17|18466.92|18346.92|9
1632356300000|2021-09-23 00:18:20|18469.27|18349.27|18471.25|18351.25|18471.25|18351.25|18468.43|18348.43|9
1632356310000|2021-09-23 00:18:30|18471.09|18351.09|18470.67|18350.67|18471.88|18351.88|18470.65|18350.65|10
1632356320000|2021-09-23 00:18:40|18470.68|18350.68|18471.94|18351.94|18472.01|18352.01|18470.68|18350.68|10
1632356330000|2021-09-23 00:18:50|18471.89|18351.89|18470.39|18350.39|18471.89|18351.89|18470.28|18350.28|10
1632356340000|2021-09-23 00:19:00|18470.44|18350.44|18468.53|18348.53|18470.44|18350.44|18468.06|18348.06|9
1632356350000|2021-09-23 00:19:10|18468.32|18348.32|18468.14|18348.14|18468.72|18348.72|18466.98|18346.98|10
1632356360000|2021-09-23 00:19:20|18467.67|18347.67|18467.66|18347.66|18470.14|18350.14|18467.54|18347.54|10
1632356370000|2021-09-23 00:19:30|18468.2|18348.2|18467.59|18347.59|18468.89|18348.89|18467.59|18347.59|9
1632356380000|2021-09-23 00:19:40|18468.27|18348.27|18465.75|18345.75|18468.27|18348.27|18465.67|18345.67|10
1632356390000|2021-09-23 00:19:50|18465.06|18345.06|18465.72|18345.72|18465.72|18345.72|18464.65|18344.65|9
1632356400000|2021-09-23 00:20:00|18465.78|18345.78|18464.17|18344.17|18466.81|18346.81|18464.17|18344.17|10
1632356410000|2021-09-23 00:20:10|18463.71|18343.71|18455.42|18335.42|18463.71|18343.71|18455.42|18335.42|10
1632356420000|2021-09-23 00:20:20|18454.2|18334.2|18453.43|18333.43|18454.6|18334.6|18453.36|18333.36|10
1632356430000|2021-09-23 00:20:30|18453.07|18333.07|18457.21|18337.21|18457.86|18337.86|18453.07|18333.07|10
1632356440000|2021-09-23 00:20:40|18456.38|18336.38|18459.77|18339.77|18459.77|18339.77|18456.38|18336.38|10
1632356450000|2021-09-23 00:20:50|18458.59|18338.59|18459.22|18339.22|18460.07|18340.07|18458.59|18338.59|10
1632356460000|2021-09-23 00:21:00|18458.96|18338.96|18458.95|18338.95|18459.65|18339.65|18458.44|18338.44|10
1632356470000|2021-09-23 00:21:10|18458.23|18338.23|18456.41|18336.41|18458.23|18338.23|18456.3|18336.3|10
1632356480000|2021-09-23 00:21:20|18456.49|18336.49|18455.64|18335.64|18456.49|18336.49|18455.12|18335.12|9
1632356490000|2021-09-23 00:21:30|18455.61|18335.61|18456.61|18336.61|18456.61|18336.61|18455.1|18335.1|10
1632356500000|2021-09-23 00:21:40|18456.76|18336.76|18458.91|18338.91|18459.14|18339.14|18456.76|18336.76|10
1632356510000|2021-09-23 00:21:50|18459.04|18339.04|18459.61|18339.61|18460.15|18340.15|18459.04|18339.04|10
1632356520000|2021-09-23 00:22:00|18459.96|18339.96|18457.14|18337.14|18460.7|18340.7|18456.84|18336.84|10
1632356530000|2021-09-23 00:22:10|18457.95|18337.95|18457.92|18337.92|18458.2|18338.2|18457.82|18337.82|10
1632356540000|2021-09-23 00:22:20|18457.89|18337.89|18458.35|18338.35|18458.83|18338.83|18457.89|18337.89|9
1632356550000|2021-09-23 00:22:30|18458.44|18338.44|18457.25|18337.25|18458.44|18338.44|18456.83|18336.83|10
1632356560000|2021-09-23 00:22:40|18457.28|18337.28|18460.04|18340.04|18460.04|18340.04|18456.87|18336.87|10
1632356570000|2021-09-23 00:22:50|18459.8|18339.8|18461.93|18341.93|18462.64|18342.64|18459.8|18339.8|10
1632356580000|2021-09-23 00:23:00|18461.79|18341.79|18462.22|18342.22|18462.48|18342.48|18461.78|18341.78|10
1632356590000|2021-09-23 00:23:10|18462.31|18342.31|18460.98|18340.98|18462.31|18342.31|18460.49|18340.49|10
1632356600000|2021-09-23 00:23:20|18461.16|18341.16|18458.99|18338.99|18461.16|18341.16|18458.99|18338.99|10
1632356610000|2021-09-23 00:23:30|18458.88|18338.88|18458.19|18338.19|18459.5|18339.5|18457.98|18337.98|10
1632356620000|2021-09-23 00:23:40|18458.7|18338.7|18458.13|18338.13|18459.12|18339.12|18458.13|18338.13|10
1632356630000|2021-09-23 00:23:50|18458.28|18338.28|18457.88|18337.88|18458.63|18338.63|18457.32|18337.32|10
1632356640000|2021-09-23 00:24:00|18458.41|18338.41|18459.61|18339.61|18461.67|18341.67|18458.41|18338.41|10
1632356650000|2021-09-23 00:24:10|18459.5|18339.5|18458.43|18338.43|18459.61|18339.61|18458.23|18338.23|10
1632356660000|2021-09-23 00:24:20|18457.62|18337.62|18454.12|18334.12|18457.62|18337.62|18454.03|18334.03|10
1632356670000|2021-09-23 00:24:30|18453.78|18333.78|18450.01|18330.01|18453.78|18333.78|18449.88|18329.88|10
1632356680000|2021-09-23 00:24:40|18449.87|18329.87|18447.28|18327.28|18449.87|18329.87|18447.28|18327.28|10
1632356690000|2021-09-23 00:24:50|18446.75|18326.75|18441.93|18321.93|18446.75|18326.75|18441.93|18321.93|10
1632356700000|2021-09-23 00:25:00|18440.38|18320.38|18439.21|18319.21|18440.73|18320.73|18439.21|18319.21|10
1632356710000|2021-09-23 00:25:10|18439.39|18319.39|18434.99|18314.99|18439.39|18319.39|18434.99|18314.99|10
1632356720000|2021-09-23 00:25:20|18434.15|18314.15|18432.45|18312.45|18434.18|18314.18|18432.45|18312.45|10
1632356730000|2021-09-23 00:25:30|18432.28|18312.28|18431.36|18311.36|18432.9|18312.9|18431.36|18311.36|9
1632356740000|2021-09-23 00:25:40|18431.15|18311.15|18431.34|18311.34|18431.34|18311.34|18430.71|18310.71|10
1632356750000|2021-09-23 00:25:50|18430.71|18310.71|18432.36|18312.36|18432.36|18312.36|18430.66|18310.66|9
1632356760000|2021-09-23 00:26:00|18432.37|18312.37|18425.88|18305.88|18432.52|18312.52|18425.88|18305.88|10
1632356770000|2021-09-23 00:26:10|18424.55|18304.55|18417.96|18297.96|18424.75|18304.75|18417.96|18297.96|10
1632356780000|2021-09-23 00:26:20|18414.26|18294.26|18406.39|18286.39|18414.26|18294.26|18406.39|18286.39|10
1632356790000|2021-09-23 00:26:30|18406.44|18286.44|18404.69|18284.69|18406.78|18286.78|18403.45|18283.45|9
1632356800000|2021-09-23 00:26:40|18404.78|18284.78|18404.91|18284.91|18406.93|18286.93|18403.22|18283.22|10
1632356810000|2021-09-23 00:26:50|18405.63|18285.63|18401.96|18281.96|18405.63|18285.63|18401.87|18281.87|10
1632356820000|2021-09-23 00:27:00|18403.19|18283.19|18411.33|18291.33|18411.56|18291.56|18403.19|18283.19|10
1632356830000|2021-09-23 00:27:10|18411.37|18291.37|18413.67|18293.67|18414.04|18294.04|18411.37|18291.37|9
1632356840000|2021-09-23 00:27:20|18415.08|18295.08|18416.38|18296.38|18416.38|18296.38|18412.08|18292.08|10
1632356850000|2021-09-23 00:27:30|18416.63|18296.63|18423.56|18303.56|18423.56|18303.56|18416.63|18296.63|10
1632356860000|2021-09-23 00:27:40|18424.25|18304.25|18426.54|18306.54|18426.54|18306.54|18424.25|18304.25|10
1632356870000|2021-09-23 00:27:50|18427.3|18307.3|18429.4|18309.4|18429.4|18309.4|18426.33|18306.33|10
1632356880000|2021-09-23 00:28:00|18429.22|18309.22|18423.64|18303.64|18429.22|18309.22|18423.64|18303.64|10
1632356890000|2021-09-23 00:28:10|18423.05|18303.05|18417.5|18297.5|18423.05|18303.05|18416.98|18296.98|10
1632356900000|2021-09-23 00:28:20|18417.6|18297.6|18408.94|18288.94|18417.77|18297.77|18408.94|18288.94|10
1632356910000|2021-09-23 00:28:30|18408.9|18288.9|18406.91|18286.91|18408.9|18288.9|18404.55|18284.55|10
1632356920000|2021-09-23 00:28:40|18406.4|18286.4|18404.01|18284.01|18406.64|18286.64|18404.01|18284.01|10
1632356930000|2021-09-23 00:28:50|18404.18|18284.18|18406.28|18286.28|18406.28|18286.28|18404.08|18284.08|10
1632356940000|2021-09-23 00:29:00|18405.94|18285.94|18406.84|18286.84|18407.18|18287.18|18405.94|18285.94|10
1632356950000|2021-09-23 00:29:10|18406.13|18286.13|18403.19|18283.19|18406.13|18286.13|18403.1|18283.1|10
1632356960000|2021-09-23 00:29:20|18402.86|18282.86|18399.56|18279.56|18403.31|18283.31|18399.49|18279.49|10
1632356970000|2021-09-23 00:29:30|18399.52|18279.52|18396.33|18276.33|18399.54|18279.54|18395.69|18275.69|10
1632356980000|2021-09-23 00:29:40|18396.08|18276.08|18393.57|18273.57|18396.1|18276.1|18393.57|18273.57|10
1632356990000|2021-09-23 00:29:50|18393.09|18273.09|18391.82|18271.82|18393.14|18273.14|18391.62|18271.62|10
1632357000000|2021-09-23 00:30:00|18391.6|18271.6|18387.26|18267.26|18391.64|18271.64|18387.08|18267.08|10
1632357010000|2021-09-23 00:30:10|18387.03|18267.03|18387.03|18267.03|18387.03|18267.03|18384.64|18264.64|10
1632357020000|2021-09-23 00:30:20|18387.12|18267.12|18388.28|18268.28|18388.79|18268.79|18387.12|18267.12|10
1632357030000|2021-09-23 00:30:30|18387.53|18267.53|18391.95|18271.95|18391.95|18271.95|18387.53|18267.53|10
1632357040000|2021-09-23 00:30:40|18391.51|18271.51|18390.04|18270.04|18391.75|18271.75|18390.04|18270.04|10
1632357050000|2021-09-23 00:30:50|18389.86|18269.86|18389.46|18269.46|18390.34|18270.34|18389.13|18269.13|9
1632357060000|2021-09-23 00:31:00|18388.62|18268.62|18384.91|18264.91|18388.62|18268.62|18384.91|18264.91|10
1632357070000|2021-09-23 00:31:10|18385.19|18265.19|18384.84|18264.84|18385.54|18265.54|18384.83|18264.83|10
1632357080000|2021-09-23 00:31:20|18384.3|18264.3|18381.59|18261.59|18385.35|18265.35|18381.59|18261.59|9
1632357090000|2021-09-23 00:31:30|18381.53|18261.53|18381.2|18261.2|18381.76|18261.76|18380.64|18260.64|10
1632357100000|2021-09-23 00:31:40|18380.67|18260.67|18383.88|18263.88|18384.7|18264.7|18380.67|18260.67|10
1632357110000|2021-09-23 00:31:50|18383.4|18263.4|18386.69|18266.69|18386.69|18266.69|18383.4|18263.4|10
1632357120000|2021-09-23 00:32:00|18387.17|18267.17|18388.13|18268.13|18388.68|18268.68|18387.17|18267.17|10
1632357130000|2021-09-23 00:32:10|18389.48|18269.48|18390.45|18270.45|18390.45|18270.45|18389.48|18269.48|9
1632357140000|2021-09-23 00:32:20|18391.43|18271.43|18390.74|18270.74|18392.18|18272.18|18390.74|18270.74|10
1632357150000|2021-09-23 00:32:30|18391.21|18271.21|18396.8|18276.8|18396.8|18276.8|18391.21|18271.21|10
1632357160000|2021-09-23 00:32:40|18397.26|18277.26|18400.04|18280.04|18400.04|18280.04|18397.26|18277.26|10
1632357170000|2021-09-23 00:32:50|18400.24|18280.24|18403.28|18283.28|18404.08|18284.08|18400.24|18280.24|10
1632357180000|2021-09-23 00:33:00|18403.29|18283.29|18405.06|18285.06|18405.1|18285.1|18403.29|18283.29|10
1632357190000|2021-09-23 00:33:10|18405.14|18285.14|18413.63|18293.63|18413.63|18293.63|18405.14|18285.14|10
1632357200000|2021-09-23 00:33:20|18414.63|18294.63|18421.71|18301.71|18421.71|18301.71|18414.63|18294.63|10
1632357210000|2021-09-23 00:33:30|18421.29|18301.29|18433.96|18313.96|18433.99|18313.99|18421.29|18301.29|10
1632357220000|2021-09-23 00:33:40|18434.49|18314.49|18441.17|18321.17|18441.17|18321.17|18434.49|18314.49|10
1632357230000|2021-09-23 00:33:50|18441.48|18321.48|18445.72|18325.72|18445.72|18325.72|18441.48|18321.48|10
1632357240000|2021-09-23 00:34:00|18445.19|18325.19|18444.63|18324.63|18445.96|18325.96|18444.18|18324.18|9
1632357250000|2021-09-23 00:34:10|18444.31|18324.31|18445.8|18325.8|18445.8|18325.8|18444.24|18324.24|10
1632357260000|2021-09-23 00:34:20|18445.57|18325.57|18448.36|18328.36|18449.14|18329.14|18445.39|18325.39|10
1632357270000|2021-09-23 00:34:30|18450.75|18330.75|18455.18|18335.18|18455.43|18335.43|18449.92|18329.92|10
1632357280000|2021-09-23 00:34:40|18455.42|18335.42|18460.72|18340.72|18460.72|18340.72|18455.42|18335.42|10
1632357290000|2021-09-23 00:34:50|18461.97|18341.97|18466.74|18346.74|18466.74|18346.74|18461.97|18341.97|10
1632357300000|2021-09-23 00:35:00|18466.84|18346.84|18472.7|18352.7|18473.33|18353.33|18466.84|18346.84|9
1632357310000|2021-09-23 00:35:10|18472.53|18352.53|18474.96|18354.96|18477.23|18357.23|18472.51|18352.51|10
1632357320000|2021-09-23 00:35:20|18475.39|18355.39|18477.33|18357.33|18477.33|18357.33|18474.88|18354.88|10
1632357330000|2021-09-23 00:35:30|18477.54|18357.54|18481.41|18361.41|18481.41|18361.41|18477.54|18357.54|10
1632357340000|2021-09-23 00:35:40|18481.67|18361.67|18487.7|18367.7|18487.7|18367.7|18481.67|18361.67|9
1632357350000|2021-09-23 00:35:50|18487.78|18367.78|18494.05|18374.05|18494.05|18374.05|18487.78|18367.78|10
1632357360000|2021-09-23 00:36:00|18495.88|18375.88|18501.22|18381.22|18501.22|18381.22|18495.88|18375.88|9
1632357370000|2021-09-23 00:36:10|18501.02|18381.02|18504.43|18384.43|18504.43|18384.43|18500.56|18380.56|10
1632357380000|2021-09-23 00:36:20|18505.29|18385.29|18508.39|18388.39|18508.53|18388.53|18505.29|18385.29|10
1632357390000|2021-09-23 00:36:30|18508.68|18388.68|18508.65|18388.65|18509.37|18389.37|18508.58|18388.58|10
1632357400000|2021-09-23 00:36:40|18508.49|18388.49|18510.16|18390.16|18511.26|18391.26|18508.29|18388.29|9
1632357410000|2021-09-23 00:36:50|18510.24|18390.24|18513.13|18393.13|18513.13|18393.13|18510.06|18390.06|10
1632357420000|2021-09-23 00:37:00|18513.46|18393.46|18517.46|18397.46|18517.46|18397.46|18513.29|18393.29|10
1632357430000|2021-09-23 00:37:10|18516.38|18396.38|18515.29|18395.29|18516.38|18396.38|18514.8|18394.8|10
1632357440000|2021-09-23 00:37:20|18515.71|18395.71|18517.4|18397.4|18517.5|18397.5|18515.58|18395.58|10
1632357450000|2021-09-23 00:37:30|18517.23|18397.23|18513.89|18393.89|18517.23|18397.23|18513.82|18393.82|10
1632357460000|2021-09-23 00:37:40|18514.09|18394.09|18517.1|18397.1|18517.62|18397.62|18514.09|18394.09|10
1632357470000|2021-09-23 00:37:50|18517.03|18397.03|18515.65|18395.65|18517.03|18397.03|18515.65|18395.65|10
1632357480000|2021-09-23 00:38:00|18515.62|18395.62|18512.93|18392.93|18515.62|18395.62|18512.93|18392.93|10
1632357490000|2021-09-23 00:38:10|18510.35|18390.35|18502.59|18382.59|18510.35|18390.35|18502.59|18382.59|10
1632357500000|2021-09-23 00:38:20|18501.62|18381.62|18497.46|18377.46|18501.62|18381.62|18497.46|18377.46|10
1632357510000|2021-09-23 00:38:30|18497.27|18377.27|18489.86|18369.86|18497.27|18377.27|18489.86|18369.86|10
1632357520000|2021-09-23 00:38:40|18489.62|18369.62|18487.07|18367.07|18490.16|18370.16|18486.01|18366.01|10
1632357530000|2021-09-23 00:38:50|18486.84|18366.84|18471.31|18351.31|18486.84|18366.84|18471.31|18351.31|10
1632357540000|2021-09-23 00:39:00|18466.64|18346.64|18453.96|18333.96|18466.64|18346.64|18453.96|18333.96|10
1632357550000|2021-09-23 00:39:10|18453.64|18333.64|18446.96|18326.96|18453.64|18333.64|18446.96|18326.96|10
1632357560000|2021-09-23 00:39:20|18447.52|18327.52|18449.94|18329.94|18449.94|18329.94|18447.52|18327.52|10
1632357570000|2021-09-23 00:39:30|18449.99|18329.99|18449.12|18329.12|18450.93|18330.93|18449.12|18329.12|10
1632357580000|2021-09-23 00:39:40|18448.77|18328.77|18446.26|18326.26|18448.79|18328.79|18446.26|18326.26|9
1632357590000|2021-09-23 00:39:50|18445.81|18325.81|18436.47|18316.47|18445.81|18325.81|18436.47|18316.47|10
1632357600000|2021-09-23 00:40:00|18436.23|18316.23|18434.01|18314.01|18436.23|18316.23|18433.81|18313.81|10
1632357610000|2021-09-23 00:40:10|18433.79|18313.79|18431.24|18311.24|18434.09|18314.09|18431.24|18311.24|10
1632357620000|2021-09-23 00:40:20|18430.29|18310.29|18430.33|18310.33|18430.64|18310.64|18429.43|18309.43|10
1632357630000|2021-09-23 00:40:30|18430.07|18310.07|18427.71|18307.71|18430.23|18310.23|18427.71|18307.71|10
1632357640000|2021-09-23 00:40:40|18426.74|18306.74|18423.91|18303.91|18426.74|18306.74|18423.91|18303.91|9
1632357650000|2021-09-23 00:40:50|18423.45|18303.45|18418.23|18298.23|18423.45|18303.45|18418.16|18298.16|10
1632357660000|2021-09-23 00:41:00|18417.32|18297.32|18411.86|18291.86|18417.32|18297.32|18411.86|18291.86|10
1632357670000|2021-09-23 00:41:10|18411.44|18291.44|18408.81|18288.81|18411.44|18291.44|18408.64|18288.64|10
1632357680000|2021-09-23 00:41:20|18408.12|18288.12|18400.97|18280.97|18408.12|18288.12|18400.51|18280.51|10
1632357690000|2021-09-23 00:41:30|18400.55|18280.55|18403.12|18283.12|18403.12|18283.12|18400.55|18280.55|10
1632357700000|2021-09-23 00:41:40|18403.94|18283.94|18402.81|18282.81|18403.94|18283.94|18402.24|18282.24|10
1632357710000|2021-09-23 00:41:50|18402.72|18282.72|18406.18|18286.18|18406.18|18286.18|18402.29|18282.29|10
1632357720000|2021-09-23 00:42:00|18406.29|18286.29|18405.82|18285.82|18407.09|18287.09|18405.82|18285.82|10
1632357730000|2021-09-23 00:42:10|18406|18286|18403.44|18283.44|18406|18286|18403.44|18283.44|9
1632357740000|2021-09-23 00:42:20|18402.21|18282.21|18403.86|18283.86|18403.97|18283.97|18401.88|18281.88|9
1632357750000|2021-09-23 00:42:30|18403.61|18283.61|18402.52|18282.52|18403.61|18283.61|18400.54|18280.54|10
1632357760000|2021-09-23 00:42:40|18402.5|18282.5|18403.85|18283.85|18404.88|18284.88|18402.45|18282.45|10
1632357770000|2021-09-23 00:42:50|18400.68|18280.68|18398.86|18278.86|18401.37|18281.37|18397.08|18277.08|10
1632357780000|2021-09-23 00:43:00|18398.92|18278.92|18386.09|18266.09|18398.92|18278.92|18386.09|18266.09|10
1632357790000|2021-09-23 00:43:10|18386.57|18266.57|18386.85|18266.85|18387.27|18267.27|18385.3|18265.3|10
1632357800000|2021-09-23 00:43:20|18386.49|18266.49|18388.71|18268.71|18388.71|18268.71|18386.4|18266.4|9
1632357810000|2021-09-23 00:43:30|18388.61|18268.61|18392.5|18272.5|18392.91|18272.91|18388.61|18268.61|10
1632357820000|2021-09-23 00:43:40|18393.33|18273.33|18393.81|18273.81|18394.78|18274.78|18393.33|18273.33|9
1632357830000|2021-09-23 00:43:50|18392.43|18272.43|18399.3|18279.3|18399.3|18279.3|18392.37|18272.37|10
1632357840000|2021-09-23 00:44:00|18399.59|18279.59|18400.47|18280.47|18402.57|18282.57|18399.59|18279.59|10
1632357850000|2021-09-23 00:44:10|18398.9|18278.9|18395.29|18275.29|18399.04|18279.04|18394.41|18274.41|10
1632357860000|2021-09-23 00:44:20|18394.18|18274.18|18391.43|18271.43|18394.18|18274.18|18390.59|18270.59|10
1632357870000|2021-09-23 00:44:30|18391.06|18271.06|18393.12|18273.12|18393.12|18273.12|18391.06|18271.06|10
1632357880000|2021-09-23 00:44:40|18392.99|18272.99|18395.19|18275.19|18395.19|18275.19|18392.99|18272.99|9
1632357890000|2021-09-23 00:44:50|18394.6|18274.6|18388.66|18268.66|18394.6|18274.6|18388.66|18268.66|10
1632357900000|2021-09-23 00:45:00|18388.3|18268.3|18387.77|18267.77|18388.72|18268.72|18387.4|18267.4|10
1632357910000|2021-09-23 00:45:10|18388.17|18268.17|18389.87|18269.87|18389.87|18269.87|18387.09|18267.09|10
1632357920000|2021-09-23 00:45:20|18389.4|18269.4|18391.89|18271.89|18392|18272|18389.4|18269.4|10
1632357930000|2021-09-23 00:45:30|18391.55|18271.55|18391.96|18271.96|18392.28|18272.28|18391.04|18271.04|10
1632357940000|2021-09-23 00:45:40|18391.88|18271.88|18391.98|18271.98|18392.47|18272.47|18391.54|18271.54|9
1632357950000|2021-09-23 00:45:50|18392.06|18272.06|18391.69|18271.69|18392.68|18272.68|18391.69|18271.69|10
1632357960000|2021-09-23 00:46:00|18390.8|18270.8|18382.06|18262.06|18390.95|18270.95|18382.06|18262.06|10
1632357970000|2021-09-23 00:46:10|18381.62|18261.62|18377.55|18257.55|18381.62|18261.62|18377.55|18257.55|10
1632357980000|2021-09-23 00:46:20|18378.06|18258.06|18377.1|18257.1|18378.29|18258.29|18377.1|18257.1|9
1632357990000|2021-09-23 00:46:30|18376.58|18256.58|18377.21|18257.21|18377.21|18257.21|18376.58|18256.58|9
1632358000000|2021-09-23 00:46:40|18377.55|18257.55|18376.4|18256.4|18377.75|18257.75|18376.4|18256.4|10
1632358010000|2021-09-23 00:46:50|18376.73|18256.73|18373.34|18253.34|18376.91|18256.91|18372.91|18252.91|10
1632358020000|2021-09-23 00:47:00|18372.29|18252.29|18364.22|18244.22|18372.4|18252.4|18364.22|18244.22|10
1632358030000|2021-09-23 00:47:10|18364.12|18244.12|18360.35|18240.35|18364.19|18244.19|18360.35|18240.35|10
1632358040000|2021-09-23 00:47:20|18360.64|18240.64|18357.91|18237.91|18360.64|18240.64|18357.91|18237.91|10
1632358050000|2021-09-23 00:47:30|18359.35|18239.35|18359.06|18239.06|18359.64|18239.64|18358.92|18238.92|8
1632358060000|2021-09-23 00:47:40|18359|18239|18358.22|18238.22|18359.86|18239.86|18358.22|18238.22|10
1632358070000|2021-09-23 00:47:50|18357.17|18237.17|18356.65|18236.65|18357.94|18237.94|18356.65|18236.65|9
1632358080000|2021-09-23 00:48:00|18356.14|18236.14|18346.16|18226.16|18356.28|18236.28|18346.16|18226.16|10
1632358090000|2021-09-23 00:48:10|18346.02|18226.02|18338.23|18218.23|18346.02|18226.02|18338.23|18218.23|10
1632358100000|2021-09-23 00:48:20|18337.77|18217.77|18319.96|18199.96|18337.77|18217.77|18319.96|18199.96|10
1632358110000|2021-09-23 00:48:30|18318.8|18198.8|18306.91|18186.91|18318.8|18198.8|18306.91|18186.91|10
1632358120000|2021-09-23 00:48:40|18307.28|18187.28|18304.5|18184.5|18307.28|18187.28|18303.28|18183.28|10
1632358130000|2021-09-23 00:48:50|18304.68|18184.68|18309.12|18189.12|18309.65|18189.65|18304.68|18184.68|10
1632358140000|2021-09-23 00:49:00|18306.78|18186.78|18307.2|18187.2|18307.2|18187.2|18305.23|18185.23|10
1632358150000|2021-09-23 00:49:10|18308.08|18188.08|18307.81|18187.81|18309.37|18189.37|18306.32|18186.32|10
1632358160000|2021-09-23 00:49:20|18307.38|18187.38|18305.9|18185.9|18307.38|18187.38|18305.77|18185.77|9
1632358170000|2021-09-23 00:49:30|18306.91|18186.91|18309.29|18189.29|18309.33|18189.33|18306.91|18186.91|10
1632358180000|2021-09-23 00:49:40|18309.27|18189.27|18308.11|18188.11|18309.39|18189.39|18308.11|18188.11|10
1632358190000|2021-09-23 00:49:50|18307.58|18187.58|18307.94|18187.94|18308.37|18188.37|18307.53|18187.53|10
1632358200000|2021-09-23 00:50:00|18307.51|18187.51|18306.32|18186.32|18308.37|18188.37|18305.15|18185.15|10
1632358210000|2021-09-23 00:50:10|18306.38|18186.38|18307.34|18187.34|18307.44|18187.44|18305.32|18185.32|10
1632358220000|2021-09-23 00:50:20|18307.97|18187.97|18299.68|18179.68|18308.31|18188.31|18299.68|18179.68|10
1632358230000|2021-09-23 00:50:30|18299.89|18179.89|18296.85|18176.85|18299.89|18179.89|18295.97|18175.97|10
1632358240000|2021-09-23 00:50:40|18297.12|18177.12|18299.72|18179.72|18299.72|18179.72|18297.12|18177.12|10
1632358250000|2021-09-23 00:50:50|18301.15|18181.15|18300.54|18180.54|18301.97|18181.97|18300.48|18180.48|10
1632358260000|2021-09-23 00:51:00|18299.93|18179.93|18300.69|18180.69|18300.69|18180.69|18299.28|18179.28|10
1632358270000|2021-09-23 00:51:10|18299.96|18179.96|18299.67|18179.67|18300.23|18180.23|18298.98|18178.98|10
1632358280000|2021-09-23 00:51:20|18298.9|18178.9|18309.12|18189.12|18309.12|18189.12|18298.9|18178.9|10
1632358290000|2021-09-23 00:51:30|18309.25|18189.25|18311.88|18191.88|18312.09|18192.09|18309.25|18189.25|9
1632358300000|2021-09-23 00:51:40|18311.69|18191.69|18313.35|18193.35|18313.43|18193.43|18311.69|18191.69|10
1632358310000|2021-09-23 00:51:50|18312.91|18192.91|18310.07|18190.07|18312.91|18192.91|18310.07|18190.07|10
1632358320000|2021-09-23 00:52:00|18307.99|18187.99|18304.8|18184.8|18307.99|18187.99|18304.8|18184.8|10
1632358330000|2021-09-23 00:52:10|18304.2|18184.2|18305.12|18185.12|18305.12|18185.12|18303.71|18183.71|10
1632358340000|2021-09-23 00:52:20|18305.07|18185.07|18304.74|18184.74|18305.48|18185.48|18304.07|18184.07|10
1632358350000|2021-09-23 00:52:30|18305.39|18185.39|18307.52|18187.52|18307.52|18187.52|18305.39|18185.39|10
1632358360000|2021-09-23 00:52:40|18308.66|18188.66|18312.34|18192.34|18312.34|18192.34|18308.14|18188.14|10
1632358370000|2021-09-23 00:52:50|18313.54|18193.54|18311.68|18191.68|18313.54|18193.54|18311.68|18191.68|10
1632358380000|2021-09-23 00:53:00|18311.64|18191.64|18311.79|18191.79|18311.79|18191.79|18310.62|18190.62|10
1632358390000|2021-09-23 00:53:10|18311.52|18191.52|18314.95|18194.95|18314.95|18194.95|18311.52|18191.52|10
1632358400000|2021-09-23 00:53:20|18315.65|18195.65|18315.56|18195.56|18316.33|18196.33|18315.48|18195.48|10
1632358410000|2021-09-23 00:53:30|18315.32|18195.32|18313.77|18193.77|18315.32|18195.32|18313.36|18193.36|10
1632358420000|2021-09-23 00:53:40|18313.72|18193.72|18309.44|18189.44|18313.72|18193.72|18309.44|18189.44|10
1632358430000|2021-09-23 00:53:50|18309.68|18189.68|18308.95|18188.95|18310.01|18190.01|18308.73|18188.73|9
1632358440000|2021-09-23 00:54:00|18308.66|18188.66|18310.88|18190.88|18310.92|18190.92|18308.66|18188.66|10
1632358450000|2021-09-23 00:54:10|18311.16|18191.16|18315.54|18195.54|18315.54|18195.54|18311.16|18191.16|10
1632358460000|2021-09-23 00:54:20|18315.82|18195.82|18319.38|18199.38|18319.38|18199.38|18315.82|18195.82|10
1632358470000|2021-09-23 00:54:30|18319.84|18199.84|18323.66|18203.66|18323.66|18203.66|18319.84|18199.84|9
1632358480000|2021-09-23 00:54:40|18324.27|18204.27|18325.59|18205.59|18325.79|18205.79|18324.27|18204.27|10
1632358490000|2021-09-23 00:54:50|18325.42|18205.42|18328.24|18208.24|18328.24|18208.24|18325.22|18205.22|9
1632358500000|2021-09-23 00:55:00|18329.06|18209.06|18328.54|18208.54|18329.81|18209.81|18328.49|18208.49|10
1632358510000|2021-09-23 00:55:10|18328.28|18208.28|18331.06|18211.06|18331.06|18211.06|18327.53|18207.53|10
1632358520000|2021-09-23 00:55:20|18331.72|18211.72|18339.28|18219.28|18339.28|18219.28|18331.58|18211.58|10
1632358530000|2021-09-23 00:55:30|18339.76|18219.76|18344.22|18224.22|18344.22|18224.22|18339.76|18219.76|10
1632358540000|2021-09-23 00:55:40|18344.17|18224.17|18347.39|18227.39|18347.39|18227.39|18344.17|18224.17|10
1632358550000|2021-09-23 00:55:50|18347.44|18227.44|18352.89|18232.89|18352.89|18232.89|18347.44|18227.44|10
1632358560000|2021-09-23 00:56:00|18352.98|18232.98|18352.76|18232.76|18352.98|18232.98|18352.18|18232.18|9
1632358570000|2021-09-23 00:56:10|18353.42|18233.42|18354.81|18234.81|18354.81|18234.81|18352.57|18232.57|9
1632358580000|2021-09-23 00:56:20|18355.39|18235.39|18359.65|18239.65|18359.65|18239.65|18355.07|18235.07|10
1632358590000|2021-09-23 00:56:30|18361.23|18241.23|18361.77|18241.77|18362.52|18242.52|18361.23|18241.23|9
1632358600000|2021-09-23 00:56:40|18361.73|18241.73|18364.57|18244.57|18364.57|18244.57|18361.73|18241.73|6
1632358610000|2021-09-23 00:56:50|18364.8|18244.8|18365.61|18245.61|18365.61|18245.61|18364.8|18244.8|10
1632358620000|2021-09-23 00:57:00|18365.69|18245.69|18366.96|18246.96|18366.96|18246.96|18365.57|18245.57|9
1632358630000|2021-09-23 00:57:10|18366.54|18246.54|18368.2|18248.2|18368.21|18248.21|18366.54|18246.54|9
1632358640000|2021-09-23 00:57:20|18368.17|18248.17|18368.24|18248.24|18368.92|18248.92|18367.84|18247.84|9
1632358650000|2021-09-23 00:57:30|18368.25|18248.25|18367.71|18247.71|18368.25|18248.25|18367.56|18247.56|9
1632358660000|2021-09-23 00:57:40|18368.87|18248.87|18365.11|18245.11|18369.3|18249.3|18365.1|18245.1|10
1632358670000|2021-09-23 00:57:50|18364.4|18244.4|18362.91|18242.91|18364.47|18244.47|18362.05|18242.05|10
1632358680000|2021-09-23 00:58:00|18362.08|18242.08|18359.63|18239.63|18362.49|18242.49|18359.63|18239.63|7
1632358690000|2021-09-23 00:58:10|18358.63|18238.63|18348.28|18228.28|18358.63|18238.63|18348.28|18228.28|10
1632358700000|2021-09-23 00:58:20|18347.82|18227.82|18341.03|18221.03|18347.82|18227.82|18341.03|18221.03|10
1632358710000|2021-09-23 00:58:30|18341.05|18221.05|18338.26|18218.26|18341.05|18221.05|18338.02|18218.02|10
1632358720000|2021-09-23 00:58:40|18339.5|18219.5|18342.24|18222.24|18342.46|18222.46|18339.39|18219.39|10
1632358730000|2021-09-23 00:58:50|18342.29|18222.29|18343.12|18223.12|18343.13|18223.13|18342.11|18222.11|9
1632358740000|2021-09-23 00:59:00|18343.1|18223.1|18343.05|18223.05|18343.89|18223.89|18343.05|18223.05|8
1632358750000|2021-09-23 00:59:10|18342.84|18222.84|18335.65|18215.65|18342.84|18222.84|18335.03|18215.03|10
1632358760000|2021-09-23 00:59:20|18334.62|18214.62|18331.78|18211.78|18334.62|18214.62|18331.78|18211.78|9
1632358770000|2021-09-23 00:59:30|18332.21|18212.21|18326.64|18206.64|18332.21|18212.21|18326.64|18206.64|10
1632358780000|2021-09-23 00:59:40|18323.72|18203.72|18322.69|18202.69|18323.72|18203.72|18322.69|18202.69|10
1632358790000|2021-09-23 00:59:50|18322.66|18202.66|18321.38|18201.38|18322.84|18202.84|18321.38|18201.38|10
1632358800000|2021-09-23 01:00:00|18321|18201|18311.27|18191.27|18321|18201|18311.27|18191.27|10
1632358810000|2021-09-23 01:00:10|18311.12|18191.12|18302.8|18182.8|18311.12|18191.12|18302.8|18182.8|10
1632358820000|2021-09-23 01:00:20|18301.66|18181.66|18291.49|18171.49|18301.66|18181.66|18291.49|18171.49|10
1632358830000|2021-09-23 01:00:30|18291.2|18171.2|18286.08|18166.08|18291.2|18171.2|18285.64|18165.64|10
1632358840000|2021-09-23 01:00:40|18286.05|18166.05|18284.84|18164.84|18286.62|18166.62|18284.68|18164.68|10
1632358850000|2021-09-23 01:00:50|18284.52|18164.52|18285.3|18165.3|18285.91|18165.91|18284.52|18164.52|10
1632358860000|2021-09-23 01:01:00|18284.54|18164.54|18280|18160|18284.84|18164.84|18280|18160|10
1632358870000|2021-09-23 01:01:10|18280.61|18160.61|18277.84|18157.84|18280.61|18160.61|18277.84|18157.84|10
1632358880000|2021-09-23 01:01:20|18277.78|18157.78|18273.44|18153.44|18277.78|18157.78|18273.44|18153.44|10
1632358890000|2021-09-23 01:01:30|18272.83|18152.83|18275.05|18155.05|18275.05|18155.05|18272.41|18152.41|10
1632358900000|2021-09-23 01:01:40|18275.29|18155.29|18276.97|18156.97|18277.29|18157.29|18274.92|18154.92|10
1632358910000|2021-09-23 01:01:50|18277.48|18157.48|18271.49|18151.49|18277.48|18157.48|18271.49|18151.49|10
1632358920000|2021-09-23 01:02:00|18271.27|18151.27|18264.09|18144.09|18271.27|18151.27|18264.09|18144.09|10
1632358930000|2021-09-23 01:02:10|18263.68|18143.68|18263.99|18143.99|18263.99|18143.99|18262.13|18142.13|10
1632358940000|2021-09-23 01:02:20|18264.92|18144.92|18265.21|18145.21|18265.6|18145.6|18264.66|18144.66|10
1632358950000|2021-09-23 01:02:30|18264.85|18144.85|18265.25|18145.25|18265.8|18145.8|18264.75|18144.75|10
1632358960000|2021-09-23 01:02:40|18265.52|18145.52|18261.8|18141.8|18265.52|18145.52|18261.8|18141.8|10
1632358970000|2021-09-23 01:02:50|18259.87|18139.87|18254.86|18134.86|18259.87|18139.87|18254.86|18134.86|10
1632358980000|2021-09-23 01:03:00|18253.03|18133.03|18255.7|18135.7|18255.7|18135.7|18251.71|18131.71|10
1632358990000|2021-09-23 01:03:10|18255.6|18135.6|18259.17|18139.17|18259.17|18139.17|18255.6|18135.6|10
1632359000000|2021-09-23 01:03:20|18259.79|18139.79|18267.47|18147.47|18267.47|18147.47|18259.73|18139.73|10
1632359010000|2021-09-23 01:03:30|18269.86|18149.86|18270.55|18150.55|18274.54|18154.54|18269.86|18149.86|10
1632359020000|2021-09-23 01:03:40|18271.69|18151.69|18274.29|18154.29|18274.29|18154.29|18271.69|18151.69|10
1632359030000|2021-09-23 01:03:50|18274.12|18154.12|18283.7|18163.7|18283.7|18163.7|18274.12|18154.12|10
1632359040000|2021-09-23 01:04:00|18283.34|18163.34|18290.38|18170.38|18290.76|18170.76|18283.34|18163.34|10
1632359050000|2021-09-23 01:04:10|18290.5|18170.5|18296.87|18176.87|18296.87|18176.87|18290.5|18170.5|9
1632359060000|2021-09-23 01:04:20|18297.71|18177.71|18306.22|18186.22|18306.22|18186.22|18297.71|18177.71|10
1632359070000|2021-09-23 01:04:30|18307.01|18187.01|18306.05|18186.05|18308.93|18188.93|18306.05|18186.05|10
1632359080000|2021-09-23 01:04:40|18305.17|18185.17|18300.31|18180.31|18305.17|18185.17|18300.31|18180.31|9
1632359090000|2021-09-23 01:04:50|18300.14|18180.14|18302.08|18182.08|18302.18|18182.18|18299.89|18179.89|10
1632359100000|2021-09-23 01:05:00|18303.41|18183.41|18303.17|18183.17|18304.51|18184.51|18303.17|18183.17|10
1632359110000|2021-09-23 01:05:10|18303.39|18183.39|18304.58|18184.58|18304.58|18184.58|18302.92|18182.92|8
1632359120000|2021-09-23 01:05:20|18304.57|18184.57|18311.45|18191.45|18311.45|18191.45|18304.57|18184.57|10
1632359130000|2021-09-23 01:05:30|18312.31|18192.31|18318.63|18198.63|18318.63|18198.63|18312.31|18192.31|10
1632359140000|2021-09-23 01:05:40|18319.27|18199.27|18326.39|18206.39|18326.39|18206.39|18319.27|18199.27|9
1632359150000|2021-09-23 01:05:50|18326.67|18206.67|18326|18206|18326.97|18206.97|18325.81|18205.81|10
1632359160000|2021-09-23 01:06:00|18325.92|18205.92|18330.57|18210.57|18330.57|18210.57|18325.12|18205.12|10
1632359170000|2021-09-23 01:06:10|18330.65|18210.65|18337.28|18217.28|18337.28|18217.28|18330.03|18210.03|10
1632359180000|2021-09-23 01:06:20|18340.07|18220.07|18345.8|18225.8|18345.8|18225.8|18340.07|18220.07|9
1632359190000|2021-09-23 01:06:30|18346.86|18226.86|18354.18|18234.18|18354.18|18234.18|18346.86|18226.86|10
1632359200000|2021-09-23 01:06:40|18355.58|18235.58|18358.47|18238.47|18358.47|18238.47|18355.58|18235.58|10
1632359210000|2021-09-23 01:06:50|18358.27|18238.27|18360.93|18240.93|18361.51|18241.51|18358|18238|10
1632359220000|2021-09-23 01:07:00|18361.22|18241.22|18364.23|18244.23|18364.23|18244.23|18360.9|18240.9|10
1632359230000|2021-09-23 01:07:10|18364.84|18244.84|18365.47|18245.47|18366.59|18246.59|18364.84|18244.84|9
1632359240000|2021-09-23 01:07:20|18365.44|18245.44|18366|18246|18366|18246|18364.68|18244.68|10
1632359250000|2021-09-23 01:07:30|18365.71|18245.71|18366.09|18246.09|18366.09|18246.09|18364.48|18244.48|10
1632359260000|2021-09-23 01:07:40|18365.7|18245.7|18366.18|18246.18|18366.77|18246.77|18365.13|18245.13|10
1632359270000|2021-09-23 01:07:50|18365.9|18245.9|18363.43|18243.43|18365.9|18245.9|18363.43|18243.43|10
1632359280000|2021-09-23 01:08:00|18362.16|18242.16|18357.96|18237.96|18362.16|18242.16|18357.96|18237.96|10
1632359290000|2021-09-23 01:08:10|18358.29|18238.29|18359.25|18239.25|18359.25|18239.25|18357.09|18237.09|10
1632359300000|2021-09-23 01:08:20|18358.74|18238.74|18358.51|18238.51|18358.74|18238.74|18355.5|18235.5|10
1632359310000|2021-09-23 01:08:30|18357.64|18237.64|18354.29|18234.29|18357.64|18237.64|18354.1|18234.1|9
1632359320000|2021-09-23 01:08:40|18353.77|18233.77|18346.89|18226.89|18353.77|18233.77|18346.89|18226.89|10
1632359330000|2021-09-23 01:08:50|18347.08|18227.08|18348.14|18228.14|18348.51|18228.51|18346.88|18226.88|10
1632359340000|2021-09-23 01:09:00|18347.39|18227.39|18345.64|18225.64|18348.2|18228.2|18345.04|18225.04|10
1632359350000|2021-09-23 01:09:10|18344.39|18224.39|18346.48|18226.48|18346.48|18226.48|18344.39|18224.39|9
1632359360000|2021-09-23 01:09:20|18346.8|18226.8|18349.65|18229.65|18350.44|18230.44|18346.8|18226.8|10
1632359370000|2021-09-23 01:09:30|18349.75|18229.75|18351.76|18231.76|18351.76|18231.76|18349.75|18229.75|10
1632359380000|2021-09-23 01:09:40|18351.93|18231.93|18353.71|18233.71|18353.84|18233.84|18351.92|18231.92|10
1632359390000|2021-09-23 01:09:50|18353.58|18233.58|18353.24|18233.24|18354|18234|18352.64|18232.64|10
1632359400000|2021-09-23 01:10:00|18352.25|18232.25|18344.1|18224.1|18352.25|18232.25|18344.1|18224.1|10
1632359410000|2021-09-23 01:10:10|18344.41|18224.41|18342.57|18222.57|18344.41|18224.41|18342.37|18222.37|10
1632359420000|2021-09-23 01:10:20|18342.47|18222.47|18343.63|18223.63|18344.01|18224.01|18342.47|18222.47|10
1632359430000|2021-09-23 01:10:30|18344.37|18224.37|18344.98|18224.98|18346.47|18226.47|18344.37|18224.37|10
1632359440000|2021-09-23 01:10:40|18345.08|18225.08|18342.4|18222.4|18345.35|18225.35|18342.21|18222.21|9
1632359450000|2021-09-23 01:10:50|18342.26|18222.26|18339.24|18219.24|18342.26|18222.26|18339.24|18219.24|10
1632359460000|2021-09-23 01:11:00|18338.93|18218.93|18336.97|18216.97|18338.93|18218.93|18336.97|18216.97|10
1632359470000|2021-09-23 01:11:10|18337.14|18217.14|18338.11|18218.11|18338.11|18218.11|18337.14|18217.14|8
1632359480000|2021-09-23 01:11:20|18336.37|18216.37|18335.19|18215.19|18336.37|18216.37|18334.93|18214.93|10
1632359490000|2021-09-23 01:11:30|18335.18|18215.18|18327.39|18207.39|18335.18|18215.18|18327.39|18207.39|10
1632359500000|2021-09-23 01:11:40|18326.74|18206.74|18322.65|18202.65|18326.74|18206.74|18322.65|18202.65|10
1632359510000|2021-09-23 01:11:50|18321.98|18201.98|18321.14|18201.14|18322.65|18202.65|18321.14|18201.14|10
1632359520000|2021-09-23 01:12:00|18320.77|18200.77|18321.41|18201.41|18321.72|18201.72|18320.63|18200.63|10
1632359530000|2021-09-23 01:12:10|18322.68|18202.68|18325.06|18205.06|18325.65|18205.65|18322.68|18202.68|10
1632359540000|2021-09-23 01:12:20|18326.28|18206.28|18324.12|18204.12|18326.56|18206.56|18324.12|18204.12|10
1632359550000|2021-09-23 01:12:30|18323.17|18203.17|18317.62|18197.62|18323.17|18203.17|18317.62|18197.62|10
1632359560000|2021-09-23 01:12:40|18316.63|18196.63|18310.01|18190.01|18316.75|18196.75|18310.01|18190.01|10
1632359570000|2021-09-23 01:12:50|18309.9|18189.9|18306.42|18186.42|18309.9|18189.9|18306.42|18186.42|9
1632359580000|2021-09-23 01:13:00|18306.15|18186.15|18302.57|18182.57|18306.26|18186.26|18302.29|18182.29|9
1632359590000|2021-09-23 01:13:10|18300.01|18180.01|18296.18|18176.18|18300.01|18180.01|18296.18|18176.18|9
1632359600000|2021-09-23 01:13:20|18294.06|18174.06|18292.01|18172.01|18294.06|18174.06|18292.01|18172.01|10
1632359610000|2021-09-23 01:13:30|18292.22|18172.22|18292.16|18172.16|18292.41|18172.41|18291.76|18171.76|10
1632359620000|2021-09-23 01:13:40|18292.68|18172.68|18292.65|18172.65|18293.3|18173.3|18292.36|18172.36|9
1632359630000|2021-09-23 01:13:50|18292.12|18172.12|18292.78|18172.78|18292.78|18172.78|18291.55|18171.55|10
1632359640000|2021-09-23 01:14:00|18292.47|18172.47|18292.49|18172.49|18292.81|18172.81|18291.81|18171.81|10
1632359650000|2021-09-23 01:14:10|18291.85|18171.85|18289.2|18169.2|18291.85|18171.85|18288.88|18168.88|10
1632359660000|2021-09-23 01:14:20|18288.37|18168.37|18287.81|18167.81|18288.37|18168.37|18287.06|18167.06|10
1632359670000|2021-09-23 01:14:30|18287.44|18167.44|18285.64|18165.64|18287.8|18167.8|18285.64|18165.64|7
1632359680000|2021-09-23 01:14:40|18285.23|18165.23|18284.15|18164.15|18285.23|18165.23|18283.69|18163.69|9
1632359690000|2021-09-23 01:14:50|18283.99|18163.99|18282.36|18162.36|18284.21|18164.21|18282.36|18162.36|10
1632359700000|2021-09-23 01:15:00|18282.55|18162.55|18281.61|18161.61|18282.63|18162.63|18281.45|18161.45|10
1632359710000|2021-09-23 01:15:10|18278.4|18158.4|18278.23|18158.23|18279.04|18159.04|18277.93|18157.93|10
1632359720000|2021-09-23 01:15:20|18277.66|18157.66|18274.05|18154.05|18277.66|18157.66|18274.05|18154.05|9
1632359730000|2021-09-23 01:15:30|18273.95|18153.95|18274.1|18154.1|18274.1|18154.1|18272.27|18152.27|10
1632359740000|2021-09-23 01:15:40|18276.51|18156.51|18278.61|18158.61|18278.61|18158.61|18275.39|18155.39|10
1632359750000|2021-09-23 01:15:50|18278.48|18158.48|18279.05|18159.05|18279.23|18159.23|18278.16|18158.16|10
1632359760000|2021-09-23 01:16:00|18279.22|18159.22|18273.36|18153.36|18279.22|18159.22|18273.36|18153.36|10
1632359770000|2021-09-23 01:16:10|18272.4|18152.4|18270.04|18150.04|18272.66|18152.66|18269.72|18149.72|10
1632359780000|2021-09-23 01:16:20|18270.38|18150.38|18274.7|18154.7|18274.7|18154.7|18270.38|18150.38|10
1632359790000|2021-09-23 01:16:30|18275.02|18155.02|18272.73|18152.73|18277.38|18157.38|18272.26|18152.26|9
1632359800000|2021-09-23 01:16:40|18273.51|18153.51|18275.57|18155.57|18275.77|18155.77|18273.13|18153.13|9
1632359810000|2021-09-23 01:16:50|18274.84|18154.84|18272.72|18152.72|18275.26|18155.26|18272.72|18152.72|10
1632359820000|2021-09-23 01:17:00|18271.5|18151.5|18271.56|18151.56|18271.56|18151.56|18270.82|18150.82|10
1632359830000|2021-09-23 01:17:10|18271.96|18151.96|18271.3|18151.3|18272.02|18152.02|18269.97|18149.97|9
1632359840000|2021-09-23 01:17:20|18272.18|18152.18|18282.33|18162.33|18282.33|18162.33|18272.18|18152.18|10
1632359850000|2021-09-23 01:17:30|18283.54|18163.54|18283.97|18163.97|18284.25|18164.25|18283.54|18163.54|8
1632359860000|2021-09-23 01:17:40|18284.34|18164.34|18274.21|18154.21|18284.34|18164.34|18274.21|18154.21|10
1632359870000|2021-09-23 01:17:50|18273.12|18153.12|18274.02|18154.02|18274.02|18154.02|18272.89|18152.89|10
1632359880000|2021-09-23 01:18:00|18273.96|18153.96|18272.58|18152.58|18273.96|18153.96|18271.53|18151.53|10
1632359890000|2021-09-23 01:18:10|18272.49|18152.49|18280.86|18160.86|18281.4|18161.4|18272.49|18152.49|10
1632359900000|2021-09-23 01:18:20|18279.94|18159.94|18283.2|18163.2|18283.2|18163.2|18279.89|18159.89|10
1632359910000|2021-09-23 01:18:30|18283.41|18163.41|18287.23|18167.23|18287.23|18167.23|18283.41|18163.41|10
1632359920000|2021-09-23 01:18:40|18287.82|18167.82|18288.74|18168.74|18288.74|18168.74|18287.21|18167.21|10
1632359930000|2021-09-23 01:18:50|18288.64|18168.64|18287.52|18167.52|18288.67|18168.67|18287.52|18167.52|10
1632359940000|2021-09-23 01:19:00|18288.26|18168.26|18290.05|18170.05|18290.05|18170.05|18288.26|18168.26|10
1632359950000|2021-09-23 01:19:10|18290.42|18170.42|18291.99|18171.99|18292.19|18172.19|18290.42|18170.42|10
1632359960000|2021-09-23 01:19:20|18292.16|18172.16|18292.91|18172.91|18292.91|18172.91|18290.78|18170.78|10
1632359970000|2021-09-23 01:19:30|18293.17|18173.17|18295.9|18175.9|18295.9|18175.9|18293.17|18173.17|8
1632359980000|2021-09-23 01:19:40|18296.07|18176.07|18297.54|18177.54|18297.54|18177.54|18295.91|18175.91|9
1632359990000|2021-09-23 01:19:50|18298.07|18178.07|18299.55|18179.55|18299.55|18179.55|18298.07|18178.07|10
1632360000000|2021-09-23 01:20:00|18298.83|18178.83|18297.16|18177.16|18298.93|18178.93|18297.16|18177.16|10
1632360010000|2021-09-23 01:20:10|18297.1|18177.1|18298.47|18178.47|18298.47|18178.47|18297.1|18177.1|9
1632360020000|2021-09-23 01:20:20|18299.19|18179.19|18302.62|18182.62|18302.64|18182.64|18299.19|18179.19|10
1632360030000|2021-09-23 01:20:30|18302.77|18182.77|18305.48|18185.48|18305.48|18185.48|18302.77|18182.77|10
1632360040000|2021-09-23 01:20:40|18305.05|18185.05|18311.61|18191.61|18311.61|18191.61|18305.05|18185.05|9
1632360050000|2021-09-23 01:20:50|18312.58|18192.58|18315.94|18195.94|18315.94|18195.94|18312.25|18192.25|10
1632360060000|2021-09-23 01:21:00|18316.01|18196.01|18313.95|18193.95|18316.14|18196.14|18313.95|18193.95|10
1632360070000|2021-09-23 01:21:10|18318.76|18198.76|18321.73|18201.73|18321.73|18201.73|18318.76|18198.76|10
1632360080000|2021-09-23 01:21:20|18322.25|18202.25|18323.42|18203.42|18323.68|18203.68|18322.25|18202.25|10
1632360090000|2021-09-23 01:21:30|18323.2|18203.2|18325.4|18205.4|18325.4|18205.4|18323.2|18203.2|9
1632360100000|2021-09-23 01:21:40|18325.53|18205.53|18327.06|18207.06|18327.06|18207.06|18325.53|18205.53|6
1632360110000|2021-09-23 01:21:50|18327.08|18207.08|18325.88|18205.88|18327.12|18207.12|18325.88|18205.88|10
1632360120000|2021-09-23 01:22:00|18325.36|18205.36|18323.95|18203.95|18325.42|18205.42|18323.95|18203.95|10
1632360130000|2021-09-23 01:22:10|18323.63|18203.63|18320.86|18200.86|18323.91|18203.91|18320.86|18200.86|9
1632360140000|2021-09-23 01:22:20|18320.8|18200.8|18322.64|18202.64|18322.64|18202.64|18319.5|18199.5|10
1632360150000|2021-09-23 01:22:30|18323.06|18203.06|18322.12|18202.12|18323.06|18203.06|18321.89|18201.89|10
1632360160000|2021-09-23 01:22:40|18321.64|18201.64|18322.63|18202.63|18323.2|18203.2|18321.64|18201.64|10
1632360170000|2021-09-23 01:22:50|18322.42|18202.42|18316.01|18196.01|18322.42|18202.42|18315.76|18195.76|10
1632360180000|2021-09-23 01:23:00|18316.29|18196.29|18320.05|18200.05|18320.05|18200.05|18316.29|18196.29|9
1632360190000|2021-09-23 01:23:10|18321.16|18201.16|18320.35|18200.35|18321.44|18201.44|18320.35|18200.35|9
1632360200000|2021-09-23 01:23:20|18322.17|18202.17|18321.19|18201.19|18322.41|18202.41|18320.8|18200.8|10
1632360210000|2021-09-23 01:23:30|18321.15|18201.15|18321.17|18201.17|18321.78|18201.78|18320.62|18200.62|10
1632360220000|2021-09-23 01:23:40|18320.54|18200.54|18315.38|18195.38|18320.91|18200.91|18315.38|18195.38|10
1632360230000|2021-09-23 01:23:50|18315.46|18195.46|18312.08|18192.08|18315.46|18195.46|18312.08|18192.08|9
1632360240000|2021-09-23 01:24:00|18311.93|18191.93|18307.4|18187.4|18311.93|18191.93|18307.4|18187.4|10
1632360250000|2021-09-23 01:24:10|18305.98|18185.98|18300.65|18180.65|18305.98|18185.98|18300.65|18180.65|10
1632360260000|2021-09-23 01:24:20|18300.94|18180.94|18298.28|18178.28|18300.94|18180.94|18298.25|18178.25|10
1632360270000|2021-09-23 01:24:30|18298|18178|18297.61|18177.61|18298.02|18178.02|18297.1|18177.1|10
1632360280000|2021-09-23 01:24:40|18297.17|18177.17|18298.34|18178.34|18298.34|18178.34|18296.71|18176.71|8
1632360290000|2021-09-23 01:24:50|18298.43|18178.43|18293.08|18173.08|18298.43|18178.43|18293.08|18173.08|10
1632360300000|2021-09-23 01:25:00|18292.41|18172.41|18287.62|18167.62|18292.79|18172.79|18287.62|18167.62|10
1632360310000|2021-09-23 01:25:10|18287.14|18167.14|18275.11|18155.11|18287.14|18167.14|18275.11|18155.11|10
1632360320000|2021-09-23 01:25:20|18274.73|18154.73|18272.99|18152.99|18274.87|18154.87|18272.52|18152.52|10
1632360330000|2021-09-23 01:25:30|18272.98|18152.98|18268.17|18148.17|18272.98|18152.98|18268.17|18148.17|10
1632360340000|2021-09-23 01:25:40|18268.61|18148.61|18261.84|18141.84|18268.61|18148.61|18261.84|18141.84|10
1632360350000|2021-09-23 01:25:50|18260.58|18140.58|18259.73|18139.73|18261.87|18141.87|18259.73|18139.73|9
1632360360000|2021-09-23 01:26:00|18260.59|18140.59|18264.25|18144.25|18264.64|18144.64|18260.59|18140.59|9
1632360370000|2021-09-23 01:26:10|18265.15|18145.15|18269.42|18149.42|18269.42|18149.42|18265.15|18145.15|10
1632360380000|2021-09-23 01:26:20|18269.11|18149.11|18272.34|18152.34|18272.34|18152.34|18269.11|18149.11|10
1632360390000|2021-09-23 01:26:30|18273.32|18153.32|18280.15|18160.15|18280.15|18160.15|18273.32|18153.32|10
1632360400000|2021-09-23 01:26:40|18280.66|18160.66|18283.26|18163.26|18283.26|18163.26|18280.66|18160.66|10
1632360410000|2021-09-23 01:26:50|18282.93|18162.93|18287.6|18167.6|18287.85|18167.85|18282.93|18162.93|10
1632360420000|2021-09-23 01:27:00|18287.48|18167.48|18285.17|18165.17|18287.48|18167.48|18285.17|18165.17|10
1632360430000|2021-09-23 01:27:10|18284.99|18164.99|18284.07|18164.07|18285.21|18165.21|18283.93|18163.93|10
1632360440000|2021-09-23 01:27:20|18284.7|18164.7|18284.08|18164.08|18284.7|18164.7|18283.72|18163.72|10
1632360450000|2021-09-23 01:27:30|18284.07|18164.07|18286.63|18166.63|18286.63|18166.63|18283.82|18163.82|9
1632360460000|2021-09-23 01:27:40|18286.53|18166.53|18286.8|18166.8|18287|18167|18286.43|18166.43|7
1632360470000|2021-09-23 01:27:50|18286.45|18166.45|18283.13|18163.13|18286.45|18166.45|18283.13|18163.13|10
1632360480000|2021-09-23 01:28:00|18283.33|18163.33|18284.09|18164.09|18284.09|18164.09|18283.33|18163.33|10
1632360490000|2021-09-23 01:28:10|18284.2|18164.2|18283.68|18163.68|18284.69|18164.69|18283.68|18163.68|10
1632360500000|2021-09-23 01:28:20|18283.25|18163.25|18283.12|18163.12|18283.57|18163.57|18282.93|18162.93|10
1632360510000|2021-09-23 01:28:30|18282.84|18162.84|18282.98|18162.98|18282.98|18162.98|18282.32|18162.32|9
1632360520000|2021-09-23 01:28:40|18283.4|18163.4|18291.4|18171.4|18291.52|18171.52|18283.4|18163.4|10
1632360530000|2021-09-23 01:28:50|18291.74|18171.74|18292.32|18172.32|18293.24|18173.24|18291.74|18171.74|10
1632360540000|2021-09-23 01:29:00|18292.24|18172.24|18291.94|18171.94|18292.53|18172.53|18290.77|18170.77|10
1632360550000|2021-09-23 01:29:10|18292.19|18172.19|18299.31|18179.31|18299.31|18179.31|18292.19|18172.19|10
1632360560000|2021-09-23 01:29:20|18299.22|18179.22|18302.92|18182.92|18302.92|18182.92|18299.09|18179.09|10
1632360570000|2021-09-23 01:29:30|18303.15|18183.15|18308.67|18188.67|18308.67|18188.67|18303.15|18183.15|10
1632360580000|2021-09-23 01:29:40|18308.95|18188.95|18309.65|18189.65|18310.24|18190.24|18308.86|18188.86|9
1632360590000|2021-09-23 01:29:50|18309.3|18189.3|18305.96|18185.96|18309.3|18189.3|18305.91|18185.91|10
1632360600000|2021-09-23 01:30:00|18305.39|18185.39|18304.5|18184.5|18305.39|18185.39|18303.99|18183.99|10
1632360610000|2021-09-23 01:30:10|18304.84|18184.84|18303.94|18183.94|18305.21|18185.21|18302.82|18182.82|10
1632360620000|2021-09-23 01:30:20|18303.38|18183.38|18303.17|18183.17|18303.38|18183.38|18300.34|18180.34|10
1632360630000|2021-09-23 01:30:30|18303.64|18183.64|18312.3|18192.3|18312.3|18192.3|18303.64|18183.64|10
1632360640000|2021-09-23 01:30:40|18312.65|18192.65|18323.01|18203.01|18323.01|18203.01|18312.65|18192.65|10
1632360650000|2021-09-23 01:30:50|18325.25|18205.25|18327.8|18207.8|18327.84|18207.84|18325.25|18205.25|10
1632360660000|2021-09-23 01:31:00|18328.62|18208.62|18332.71|18212.71|18332.71|18212.71|18328.62|18208.62|10
1632360670000|2021-09-23 01:31:10|18334.64|18214.64|18336.5|18216.5|18337.47|18217.47|18334.64|18214.64|10
1632360680000|2021-09-23 01:31:20|18336.49|18216.49|18338.9|18218.9|18338.9|18218.9|18336.49|18216.49|9
1632360690000|2021-09-23 01:31:30|18338.47|18218.47|18339.65|18219.65|18340.05|18220.05|18338.47|18218.47|10
1632360700000|2021-09-23 01:31:40|18339.55|18219.55|18343.09|18223.09|18343.11|18223.11|18339.46|18219.46|10
1632360710000|2021-09-23 01:31:50|18343.13|18223.13|18348.05|18228.05|18348.05|18228.05|18343.13|18223.13|10
1632360720000|2021-09-23 01:32:00|18348.07|18228.07|18348.12|18228.12|18349.44|18229.44|18348.01|18228.01|10
1632360730000|2021-09-23 01:32:10|18347.59|18227.59|18345.25|18225.25|18347.92|18227.92|18345.25|18225.25|10
1632360740000|2021-09-23 01:32:20|18344.99|18224.99|18346.33|18226.33|18346.47|18226.47|18344.14|18224.14|10
1632360750000|2021-09-23 01:32:30|18346.35|18226.35|18349.71|18229.71|18349.85|18229.85|18346.35|18226.35|10
1632360760000|2021-09-23 01:32:40|18350.13|18230.13|18351.99|18231.99|18352.15|18232.15|18350.13|18230.13|10
1632360770000|2021-09-23 01:32:50|18352.22|18232.22|18353.03|18233.03|18353.03|18233.03|18352.12|18232.12|9
1632360780000|2021-09-23 01:33:00|18353.35|18233.35|18354.92|18234.92|18355.13|18235.13|18353.35|18233.35|9
1632360790000|2021-09-23 01:33:10|18354.66|18234.66|18355.96|18235.96|18356.18|18236.18|18354.66|18234.66|10
1632360800000|2021-09-23 01:33:20|18356.23|18236.23|18358.13|18238.13|18359.1|18239.1|18356.23|18236.23|9
1632360810000|2021-09-23 01:33:30|18358.52|18238.52|18360.09|18240.09|18360.22|18240.22|18358.52|18238.52|10
1632360820000|2021-09-23 01:33:40|18360.08|18240.08|18360.58|18240.58|18361.12|18241.12|18360.08|18240.08|10
1632360830000|2021-09-23 01:33:50|18360.49|18240.49|18362.66|18242.66|18362.66|18242.66|18360.42|18240.42|10
1632360840000|2021-09-23 01:34:00|18363.49|18243.49|18366.07|18246.07|18366.45|18246.45|18363.49|18243.49|10
1632360850000|2021-09-23 01:34:10|18365.92|18245.92|18368.57|18248.57|18368.57|18248.57|18365.69|18245.69|10
1632360860000|2021-09-23 01:34:20|18369.21|18249.21|18370.34|18250.34|18370.58|18250.58|18369.21|18249.21|10
1632360870000|2021-09-23 01:34:30|18371.09|18251.09|18367.63|18247.63|18371.09|18251.09|18367.63|18247.63|9
1632360880000|2021-09-23 01:34:40|18367.65|18247.65|18365.48|18245.48|18367.65|18247.65|18365.48|18245.48|9
1632360890000|2021-09-23 01:34:50|18365.28|18245.28|18367.76|18247.76|18367.76|18247.76|18365.28|18245.28|10
1632360900000|2021-09-23 01:35:00|18368.09|18248.09|18372.92|18252.92|18372.92|18252.92|18368.09|18248.09|10
1632360910000|2021-09-23 01:35:10|18374.48|18254.48|18377.36|18257.36|18377.36|18257.36|18374.45|18254.45|9
1632360920000|2021-09-23 01:35:20|18377.25|18257.25|18374.54|18254.54|18377.25|18257.25|18373.98|18253.98|10
1632360930000|2021-09-23 01:35:30|18375.21|18255.21|18376.22|18256.22|18376.38|18256.38|18374.79|18254.79|10
1632360940000|2021-09-23 01:35:40|18376.12|18256.12|18376.52|18256.52|18376.52|18256.52|18375.5|18255.5|10
1632360950000|2021-09-23 01:35:50|18377.54|18257.54|18382.92|18262.92|18382.92|18262.92|18377.54|18257.54|10
1632360960000|2021-09-23 01:36:00|18383.09|18263.09|18386.84|18266.84|18386.84|18266.84|18382.37|18262.37|10
1632360970000|2021-09-23 01:36:10|18386.55|18266.55|18385.97|18265.97|18387.01|18267.01|18385.97|18265.97|10
1632360980000|2021-09-23 01:36:20|18385.85|18265.85|18385.02|18265.02|18385.97|18265.97|18384.7|18264.7|10
1632360990000|2021-09-23 01:36:30|18384.59|18264.59|18384.89|18264.89|18384.9|18264.9|18383.45|18263.45|10
1632361000000|2021-09-23 01:36:40|18384.97|18264.97|18386.34|18266.34|18386.34|18266.34|18384.97|18264.97|10
1632361010000|2021-09-23 01:36:50|18386.28|18266.28|18387.5|18267.5|18387.5|18267.5|18386.22|18266.22|10
1632361020000|2021-09-23 01:37:00|18387.58|18267.58|18386.78|18266.78|18387.58|18267.58|18386.78|18266.78|10
1632361030000|2021-09-23 01:37:10|18386.89|18266.89|18390.93|18270.93|18390.93|18270.93|18386.89|18266.89|10
1632361040000|2021-09-23 01:37:20|18392.1|18272.1|18400.43|18280.43|18400.43|18280.43|18392.1|18272.1|10
1632361050000|2021-09-23 01:37:30|18400.71|18280.71|18408.15|18288.15|18408.48|18288.48|18400.71|18280.71|10
1632361060000|2021-09-23 01:37:40|18407.54|18287.54|18408.18|18288.18|18408.81|18288.81|18407.29|18287.29|10
1632361070000|2021-09-23 01:37:50|18408.33|18288.33|18407.54|18287.54|18408.33|18288.33|18407.54|18287.54|9
1632361080000|2021-09-23 01:38:00|18406.98|18286.98|18407.55|18287.55|18407.76|18287.76|18406.87|18286.87|10
1632361090000|2021-09-23 01:38:10|18407.49|18287.49|18405.71|18285.71|18407.49|18287.49|18405.61|18285.61|9
1632361100000|2021-09-23 01:38:20|18406.7|18286.7|18407.7|18287.7|18407.7|18287.7|18406.64|18286.64|10
1632361110000|2021-09-23 01:38:30|18407.99|18287.99|18412.47|18292.47|18412.47|18292.47|18407.99|18287.99|10
1632361120000|2021-09-23 01:38:40|18412.69|18292.69|18413.56|18293.56|18413.57|18293.57|18412.69|18292.69|8
1632361130000|2021-09-23 01:38:50|18413.57|18293.57|18414.31|18294.31|18414.67|18294.67|18413.5|18293.5|10
1632361140000|2021-09-23 01:39:00|18414.14|18294.14|18413.86|18293.86|18415.39|18295.39|18413.7|18293.7|10
1632361150000|2021-09-23 01:39:10|18413.74|18293.74|18414.72|18294.72|18415.02|18295.02|18412.82|18292.82|10
1632361160000|2021-09-23 01:39:20|18414.88|18294.88|18415.74|18295.74|18416.51|18296.51|18414.88|18294.88|10
1632361170000|2021-09-23 01:39:30|18415.41|18295.41|18415.35|18295.35|18415.77|18295.77|18415.32|18295.32|10
1632361180000|2021-09-23 01:39:40|18415.81|18295.81|18417.56|18297.56|18417.69|18297.69|18415.81|18295.81|10
1632361190000|2021-09-23 01:39:50|18417.5|18297.5|18420.11|18300.11|18420.11|18300.11|18417.46|18297.46|10
1632361200000|2021-09-23 01:40:00|18420.43|18300.43|18421.75|18301.75|18422.66|18302.66|18420.43|18300.43|10
1632361210000|2021-09-23 01:40:10|18421.9|18301.9|18423.9|18303.9|18423.9|18303.9|18421.9|18301.9|8
1632361220000|2021-09-23 01:40:20|18424.42|18304.42|18424.72|18304.72|18424.92|18304.92|18424.23|18304.23|10
1632361230000|2021-09-23 01:40:30|18425|18305|18424.71|18304.71|18425.32|18305.32|18424.48|18304.48|10
1632361240000|2021-09-23 01:40:40|18424.06|18304.06|18423.87|18303.87|18424.58|18304.58|18423.87|18303.87|10
1632361250000|2021-09-23 01:40:50|18424.09|18304.09|18423.81|18303.81|18424.6|18304.6|18423.81|18303.81|9
1632361260000|2021-09-23 01:41:00|18423.39|18303.39|18420.01|18300.01|18423.39|18303.39|18419.64|18299.64|10
1632361270000|2021-09-23 01:41:10|18419.57|18299.57|18416.76|18296.76|18419.57|18299.57|18416.76|18296.76|9
1632361280000|2021-09-23 01:41:20|18416.97|18296.97|18412.31|18292.31|18416.97|18296.97|18412.31|18292.31|10
1632361290000|2021-09-23 01:41:30|18410.72|18290.72|18409.57|18289.57|18411.22|18291.22|18409.57|18289.57|10
1632361300000|2021-09-23 01:41:40|18409.45|18289.45|18408.72|18288.72|18409.45|18289.45|18408.34|18288.34|9
1632361310000|2021-09-23 01:41:50|18408.42|18288.42|18404.04|18284.04|18408.42|18288.42|18403.49|18283.49|10
1632361320000|2021-09-23 01:42:00|18404.55|18284.55|18402.54|18282.54|18404.89|18284.89|18402.54|18282.54|10
1632361330000|2021-09-23 01:42:10|18401.77|18281.77|18402.42|18282.42|18402.42|18282.42|18401.4|18281.4|9
1632361340000|2021-09-23 01:42:20|18401.95|18281.95|18401.6|18281.6|18402.3|18282.3|18401.6|18281.6|9
1632361350000|2021-09-23 01:42:30|18401.89|18281.89|18399.64|18279.64|18401.89|18281.89|18399.64|18279.64|9
1632361360000|2021-09-23 01:42:40|18398.57|18278.57|18398.31|18278.31|18398.57|18278.57|18396.92|18276.92|10
1632361370000|2021-09-23 01:42:50|18398.21|18278.21|18400.24|18280.24|18400.24|18280.24|18398.18|18278.18|9
1632361380000|2021-09-23 01:43:00|18400.43|18280.43|18400.08|18280.08|18400.43|18280.43|18399.5|18279.5|10
1632361390000|2021-09-23 01:43:10|18399.98|18279.98|18401.76|18281.76|18401.76|18281.76|18399.83|18279.83|9
1632361400000|2021-09-23 01:43:20|18403.05|18283.05|18405.33|18285.33|18405.33|18285.33|18403.05|18283.05|10
1632361410000|2021-09-23 01:43:30|18404.69|18284.69|18405.03|18285.03|18405.23|18285.23|18404.37|18284.37|10
1632361420000|2021-09-23 01:43:40|18404.75|18284.75|18404.29|18284.29|18405.23|18285.23|18404.29|18284.29|9
1632361430000|2021-09-23 01:43:50|18403.14|18283.14|18400.53|18280.53|18403.78|18283.78|18400.53|18280.53|9
1632361440000|2021-09-23 01:44:00|18400.21|18280.21|18399.13|18279.13|18400.65|18280.65|18399.13|18279.13|9
1632361450000|2021-09-23 01:44:10|18399.07|18279.07|18399.97|18279.97|18400.09|18280.09|18398.59|18278.59|10
1632361460000|2021-09-23 01:44:20|18400.08|18280.08|18401.14|18281.14|18401.14|18281.14|18399.73|18279.73|9
1632361470000|2021-09-23 01:44:30|18400.87|18280.87|18401.15|18281.15|18401.15|18281.15|18400.85|18280.85|7
1632361480000|2021-09-23 01:44:40|18401.12|18281.12|18401.52|18281.52|18401.99|18281.99|18401.12|18281.12|10
1632361490000|2021-09-23 01:44:50|18401.69|18281.69|18398.33|18278.33|18401.69|18281.69|18398.31|18278.31|9
1632361500000|2021-09-23 01:45:00|18398.35|18278.35|18398.29|18278.29|18398.63|18278.63|18398.29|18278.29|8
1632361510000|2021-09-23 01:45:10|18398.26|18278.26|18395.62|18275.62|18398.29|18278.29|18395.62|18275.62|8
1632361520000|2021-09-23 01:45:20|18395.79|18275.79|18397.88|18277.88|18397.88|18277.88|18395.74|18275.74|10
1632361530000|2021-09-23 01:45:30|18399.05|18279.05|18409.02|18289.02|18409.33|18289.33|18399.05|18279.05|10
1632361540000|2021-09-23 01:45:40|18409.06|18289.06|18410.01|18290.01|18410.3|18290.3|18408.91|18288.91|9
1632361550000|2021-09-23 01:45:50|18410.4|18290.4|18411.1|18291.1|18411.1|18291.1|18409.7|18289.7|10
1632361560000|2021-09-23 01:46:00|18410.81|18290.81|18409.26|18289.26|18410.81|18290.81|18409.26|18289.26|10
1632361570000|2021-09-23 01:46:10|18409.38|18289.38|18409.73|18289.73|18409.9|18289.9|18409.12|18289.12|10
1632361580000|2021-09-23 01:46:20|18409.46|18289.46|18408.56|18288.56|18409.95|18289.95|18408.56|18288.56|10
1632361590000|2021-09-23 01:46:30|18408.19|18288.19|18407.49|18287.49|18408.34|18288.34|18407.49|18287.49|9
1632361600000|2021-09-23 01:46:40|18407.76|18287.76|18408.62|18288.62|18408.7|18288.7|18407.76|18287.76|9
1632361610000|2021-09-23 01:46:50|18408.86|18288.86|18412.97|18292.97|18413.04|18293.04|18408.86|18288.86|10
1632361620000|2021-09-23 01:47:00|18412.85|18292.85|18414.7|18294.7|18414.7|18294.7|18412.85|18292.85|10
1632361630000|2021-09-23 01:47:10|18414.64|18294.64|18415.71|18295.71|18416.11|18296.11|18414.64|18294.64|9
1632361640000|2021-09-23 01:47:20|18415.45|18295.45|18416.58|18296.58|18416.58|18296.58|18415.29|18295.29|10
1632361650000|2021-09-23 01:47:30|18416.72|18296.72|18416.82|18296.82|18417.38|18297.38|18416.52|18296.52|8
1632361660000|2021-09-23 01:47:40|18416.68|18296.68|18416.86|18296.86|18417.11|18297.11|18416.64|18296.64|10
1632361670000|2021-09-23 01:47:50|18417.38|18297.38|18418.9|18298.9|18419.33|18299.33|18417.38|18297.38|10
1632361680000|2021-09-23 01:48:00|18418.58|18298.58|18417.71|18297.71|18418.58|18298.58|18417.46|18297.46|8
1632361690000|2021-09-23 01:48:10|18417.68|18297.68|18419.21|18299.21|18419.21|18299.21|18417.45|18297.45|10
1632361700000|2021-09-23 01:48:20|18419.51|18299.51|18422.76|18302.76|18422.93|18302.93|18419.51|18299.51|10
1632361710000|2021-09-23 01:48:30|18422.69|18302.69|18421.95|18301.95|18422.76|18302.76|18421.95|18301.95|10
1632361720000|2021-09-23 01:48:40|18422.02|18302.02|18421.27|18301.27|18422.03|18302.03|18420.9|18300.9|10
1632361730000|2021-09-23 01:48:50|18421.28|18301.28|18421.99|18301.99|18422.19|18302.19|18420.9|18300.9|9
1632361740000|2021-09-23 01:49:00|18421.55|18301.55|18418.23|18298.23|18421.55|18301.55|18418.23|18298.23|9
1632361750000|2021-09-23 01:49:10|18418.3|18298.3|18416.88|18296.88|18418.3|18298.3|18416.88|18296.88|10
1632361760000|2021-09-23 01:49:20|18415.95|18295.95|18417.77|18297.77|18418.22|18298.22|18415.95|18295.95|10
1632361770000|2021-09-23 01:49:30|18418.87|18298.87|18431.06|18311.06|18431.06|18311.06|18418.87|18298.87|10
1632361780000|2021-09-23 01:49:40|18433.77|18313.77|18439.85|18319.85|18439.85|18319.85|18433.77|18313.77|10
1632361790000|2021-09-23 01:49:50|18443.73|18323.73|18448.84|18328.84|18451.16|18331.16|18443.73|18323.73|10
1632361800000|2021-09-23 01:50:00|18449.63|18329.63|18446.23|18326.23|18450.03|18330.03|18446.23|18326.23|10
1632361810000|2021-09-23 01:50:10|18446.79|18326.79|18450.48|18330.48|18450.48|18330.48|18446.21|18326.21|9
1632361820000|2021-09-23 01:50:20|18450.9|18330.9|18454.78|18334.78|18454.84|18334.84|18450.9|18330.9|10
1632361830000|2021-09-23 01:50:30|18455.3|18335.3|18456.12|18336.12|18457.18|18337.18|18455.29|18335.29|9
1632361840000|2021-09-23 01:50:40|18456.03|18336.03|18456.09|18336.09|18456.09|18336.09|18453|18333|10
1632361850000|2021-09-23 01:50:50|18455.96|18335.96|18459.71|18339.71|18459.86|18339.86|18455.96|18335.96|10
1632361860000|2021-09-23 01:51:00|18459.01|18339.01|18463.08|18343.08|18464.16|18344.16|18459.01|18339.01|10
1632361870000|2021-09-23 01:51:10|18462.7|18342.7|18461.36|18341.36|18462.7|18342.7|18461.36|18341.36|10
1632361880000|2021-09-23 01:51:20|18462.36|18342.36|18461.38|18341.38|18462.53|18342.53|18461.17|18341.17|10
1632361890000|2021-09-23 01:51:30|18462.69|18342.69|18464.3|18344.3|18464.43|18344.43|18462.69|18342.69|9
1632361900000|2021-09-23 01:51:40|18463.8|18343.8|18464.37|18344.37|18464.68|18344.68|18463.61|18343.61|10
1632361910000|2021-09-23 01:51:50|18464.55|18344.55|18464.23|18344.23|18465.27|18345.27|18464.1|18344.1|10
1632361920000|2021-09-23 01:52:00|18464.57|18344.57|18467.03|18347.03|18467.04|18347.04|18464.57|18344.57|10
1632361930000|2021-09-23 01:52:10|18467.26|18347.26|18466.94|18346.94|18467.54|18347.54|18466.88|18346.88|10
1632361940000|2021-09-23 01:52:20|18466.81|18346.81|18466.13|18346.13|18467.04|18347.04|18465.89|18345.89|10
1632361950000|2021-09-23 01:52:30|18465.93|18345.93|18464.9|18344.9|18467.5|18347.5|18464.9|18344.9|9
1632361960000|2021-09-23 01:52:40|18464.95|18344.95|18463.23|18343.23|18464.95|18344.95|18460.8|18340.8|10
1632361970000|2021-09-23 01:52:50|18464.55|18344.55|18464.88|18344.88|18466.06|18346.06|18464.08|18344.08|10
1632361980000|2021-09-23 01:53:00|18466.15|18346.15|18472.1|18352.1|18472.1|18352.1|18466.15|18346.15|10
1632361990000|2021-09-23 01:53:10|18473.6|18353.6|18477.44|18357.44|18477.44|18357.44|18473.6|18353.6|10
1632362000000|2021-09-23 01:53:20|18477.65|18357.65|18480.69|18360.69|18480.69|18360.69|18477.65|18357.65|10
1632362010000|2021-09-23 01:53:30|18480.62|18360.62|18484.23|18364.23|18484.23|18364.23|18480.62|18360.62|10
1632362020000|2021-09-23 01:53:40|18484.29|18364.29|18484.2|18364.2|18484.76|18364.76|18483.67|18363.67|10
1632362030000|2021-09-23 01:53:50|18484.05|18364.05|18481.44|18361.44|18484.05|18364.05|18481.44|18361.44|10
1632362040000|2021-09-23 01:54:00|18481.29|18361.29|18480.09|18360.09|18481.51|18361.51|18479.54|18359.54|10
1632362050000|2021-09-23 01:54:10|18480.12|18360.12|18480.04|18360.04|18481.09|18361.09|18480.04|18360.04|10
1632362060000|2021-09-23 01:54:20|18479.82|18359.82|18478.67|18358.67|18479.91|18359.91|18478.5|18358.5|10
1632362070000|2021-09-23 01:54:30|18478.04|18358.04|18481.11|18361.11|18481.21|18361.21|18477.94|18357.94|10
1632362080000|2021-09-23 01:54:40|18482.01|18362.01|18480.45|18360.45|18482.01|18362.01|18480.45|18360.45|10
1632362090000|2021-09-23 01:54:50|18480.19|18360.19|18475.66|18355.66|18480.19|18360.19|18475.66|18355.66|10
1632362100000|2021-09-23 01:55:00|18475.64|18355.64|18474.96|18354.96|18475.92|18355.92|18474.84|18354.84|10
1632362110000|2021-09-23 01:55:10|18475.13|18355.13|18472.22|18352.22|18475.13|18355.13|18472.02|18352.02|10
1632362120000|2021-09-23 01:55:20|18472.45|18352.45|18478.14|18358.14|18478.14|18358.14|18472.41|18352.41|9
1632362130000|2021-09-23 01:55:30|18478.17|18358.17|18482.46|18362.46|18482.46|18362.46|18478.17|18358.17|10
1632362140000|2021-09-23 01:55:40|18483.18|18363.18|18487.3|18367.3|18487.3|18367.3|18483.18|18363.18|10
1632362150000|2021-09-23 01:55:50|18487.51|18367.51|18486.66|18366.66|18488.34|18368.34|18486.66|18366.66|9
1632362160000|2021-09-23 01:56:00|18486.39|18366.39|18486.94|18366.94|18487.6|18367.6|18486.39|18366.39|10
1632362170000|2021-09-23 01:56:10|18487.16|18367.16|18485.01|18365.01|18487.16|18367.16|18485.01|18365.01|10
1632362180000|2021-09-23 01:56:20|18484.89|18364.89|18484.36|18364.36|18484.9|18364.9|18482.89|18362.89|10
1632362190000|2021-09-23 01:56:30|18484.65|18364.65|18489.36|18369.36|18489.37|18369.37|18484.65|18364.65|10
1632362200000|2021-09-23 01:56:40|18489.31|18369.31|18491.26|18371.26|18491.26|18371.26|18489.31|18369.31|10
1632362210000|2021-09-23 01:56:50|18490.21|18370.21|18489.42|18369.42|18490.21|18370.21|18489.42|18369.42|10
1632362220000|2021-09-23 01:57:00|18489.62|18369.62|18490.21|18370.21|18490.21|18370.21|18488.83|18368.83|9
1632362230000|2021-09-23 01:57:10|18490.4|18370.4|18491.38|18371.38|18491.38|18371.38|18490.06|18370.06|10
1632362240000|2021-09-23 01:57:20|18491.22|18371.22|18492.17|18372.17|18492.17|18372.17|18491.17|18371.17|9
1632362250000|2021-09-23 01:57:30|18492.28|18372.28|18493.75|18373.75|18493.75|18373.75|18492.2|18372.2|8
1632362260000|2021-09-23 01:57:40|18493.84|18373.84|18497.69|18377.69|18497.69|18377.69|18493.84|18373.84|8
1632362270000|2021-09-23 01:57:50|18498.99|18378.99|18502.52|18382.52|18502.52|18382.52|18498.99|18378.99|10
1632362280000|2021-09-23 01:58:00|18501.97|18381.97|18497.18|18377.18|18501.97|18381.97|18497.18|18377.18|10
1632362290000|2021-09-23 01:58:10|18496.96|18376.96|18494.37|18374.37|18496.96|18376.96|18494.19|18374.19|10
1632362300000|2021-09-23 01:58:20|18494.39|18374.39|18492.74|18372.74|18494.39|18374.39|18492.44|18372.44|10
1632362310000|2021-09-23 01:58:30|18492.59|18372.59|18491.94|18371.94|18492.73|18372.73|18491.94|18371.94|9
1632362320000|2021-09-23 01:58:40|18491.73|18371.73|18487.28|18367.28|18491.73|18371.73|18486.24|18366.24|10
1632362330000|2021-09-23 01:58:50|18487.37|18367.37|18487.36|18367.36|18487.68|18367.68|18486.6|18366.6|10
1632362340000|2021-09-23 01:59:00|18487.77|18367.77|18486.21|18366.21|18488.39|18368.39|18485.84|18365.84|10
1632362350000|2021-09-23 01:59:10|18485.79|18365.79|18481.94|18361.94|18485.79|18365.79|18481.94|18361.94|10
1632362360000|2021-09-23 01:59:20|18482.05|18362.05|18480.92|18360.92|18482.15|18362.15|18480.55|18360.55|9
1632362370000|2021-09-23 01:59:30|18479.41|18359.41|18478.94|18358.94|18479.41|18359.41|18478.83|18358.83|10
1632362380000|2021-09-23 01:59:40|18478.71|18358.71|18480.42|18360.42|18480.42|18360.42|18478.68|18358.68|10
1632362390000|2021-09-23 01:59:50|18480.3|18360.3|18480.97|18360.97|18481.04|18361.04|18480.3|18360.3|9
1632362400000|2021-09-23 02:00:00|18481|18361|18486|18366|18486|18366|18481|18361|10
1632362410000|2021-09-23 02:00:10|18487.25|18367.25|18491.03|18371.03|18491.14|18371.14|18487.25|18367.25|9
1632362420000|2021-09-23 02:00:20|18491.15|18371.15|18497.05|18377.05|18497.05|18377.05|18490.67|18370.67|10
1632362430000|2021-09-23 02:00:30|18497.54|18377.54|18498.24|18378.24|18498.35|18378.35|18497.44|18377.44|10
1632362440000|2021-09-23 02:00:40|18498.23|18378.23|18499.17|18379.17|18500.13|18380.13|18498.23|18378.23|10
1632362450000|2021-09-23 02:00:50|18499.47|18379.47|18500.53|18380.53|18500.53|18380.53|18499.33|18379.33|10
1632362460000|2021-09-23 02:01:00|18499.3|18379.3|18496.1|18376.1|18499.3|18379.3|18496.1|18376.1|10
1632362470000|2021-09-23 02:01:10|18496.55|18376.55|18494.9|18374.9|18497.2|18377.2|18494.9|18374.9|10
1632362480000|2021-09-23 02:01:20|18494.28|18374.28|18491.52|18371.52|18494.28|18374.28|18491.52|18371.52|9
1632362490000|2021-09-23 02:01:30|18491.94|18371.94|18493.44|18373.44|18493.44|18373.44|18491.61|18371.61|10
1632362500000|2021-09-23 02:01:40|18493.48|18373.48|18493.05|18373.05|18493.48|18373.48|18492.51|18372.51|10
1632362510000|2021-09-23 02:01:50|18492.67|18372.67|18494.28|18374.28|18494.28|18374.28|18492.29|18372.29|9
1632362520000|2021-09-23 02:02:00|18494.74|18374.74|18495.99|18375.99|18495.99|18375.99|18494.44|18374.44|10
1632362530000|2021-09-23 02:02:10|18495.63|18375.63|18492.3|18372.3|18495.63|18375.63|18492.3|18372.3|10
1632362540000|2021-09-23 02:02:20|18491.59|18371.59|18489.54|18369.54|18491.8|18371.8|18489.13|18369.13|10
1632362550000|2021-09-23 02:02:30|18487.95|18367.95|18485.66|18365.66|18487.95|18367.95|18485.66|18365.66|7
1632362560000|2021-09-23 02:02:40|18486.72|18366.72|18486.16|18366.16|18486.72|18366.72|18486.05|18366.05|10
1632362570000|2021-09-23 02:02:50|18486.9|18366.9|18486.6|18366.6|18487.11|18367.11|18486.29|18366.29|10
1632362580000|2021-09-23 02:03:00|18486.69|18366.69|18480.33|18360.33|18486.69|18366.69|18480.33|18360.33|10
1632362590000|2021-09-23 02:03:10|18480.07|18360.07|18477.06|18357.06|18480.07|18360.07|18477.06|18357.06|10
1632362600000|2021-09-23 02:03:20|18476.93|18356.93|18472.2|18352.2|18477.38|18357.38|18472.2|18352.2|10
1632362610000|2021-09-23 02:03:30|18472|18352|18466.35|18346.35|18472.87|18352.87|18466.35|18346.35|10
1632362620000|2021-09-23 02:03:40|18465.89|18345.89|18460.94|18340.94|18465.89|18345.89|18460.94|18340.94|10
1632362630000|2021-09-23 02:03:50|18460.57|18340.57|18457.99|18337.99|18460.57|18340.57|18457.99|18337.99|10
1632362640000|2021-09-23 02:04:00|18457.61|18337.61|18452|18332|18457.61|18337.61|18451.74|18331.74|10
1632362650000|2021-09-23 02:04:10|18451.86|18331.86|18452.3|18332.3|18453.64|18333.64|18451.86|18331.86|10
1632362660000|2021-09-23 02:04:20|18452.86|18332.86|18448.86|18328.86|18452.86|18332.86|18448.86|18328.86|10
1632362670000|2021-09-23 02:04:30|18448.93|18328.93|18452.08|18332.08|18452.3|18332.3|18448.93|18328.93|10
1632362680000|2021-09-23 02:04:40|18452.96|18332.96|18447.7|18327.7|18452.96|18332.96|18447.7|18327.7|9
1632362690000|2021-09-23 02:04:50|18446.28|18326.28|18443.81|18323.81|18446.41|18326.41|18443.77|18323.77|9
1632362700000|2021-09-23 02:05:00|18442.83|18322.83|18440.27|18320.27|18443.93|18323.93|18440.27|18320.27|10
1632362710000|2021-09-23 02:05:10|18439.62|18319.62|18437.93|18317.93|18439.62|18319.62|18437.93|18317.93|10
1632362720000|2021-09-23 02:05:20|18437.68|18317.68|18434.95|18314.95|18438.15|18318.15|18434.95|18314.95|10
1632362730000|2021-09-23 02:05:30|18435.13|18315.13|18436.79|18316.79|18436.79|18316.79|18435.05|18315.05|9
1632362740000|2021-09-23 02:05:40|18436.69|18316.69|18438.98|18318.98|18438.98|18318.98|18436.69|18316.69|9
1632362750000|2021-09-23 02:05:50|18438.07|18318.07|18439.47|18319.47|18439.47|18319.47|18437.92|18317.92|10
1632362760000|2021-09-23 02:06:00|18439.53|18319.53|18440.36|18320.36|18440.53|18320.53|18439.53|18319.53|10
1632362770000|2021-09-23 02:06:10|18440.43|18320.43|18442.32|18322.32|18442.32|18322.32|18440.41|18320.41|9
1632362780000|2021-09-23 02:06:20|18442.28|18322.28|18443.05|18323.05|18443.13|18323.13|18442.07|18322.07|9
1632362790000|2021-09-23 02:06:30|18442.99|18322.99|18442.44|18322.44|18442.99|18322.99|18441.83|18321.83|10
1632362800000|2021-09-23 02:06:40|18442.78|18322.78|18445.26|18325.26|18445.26|18325.26|18442.72|18322.72|10
1632362810000|2021-09-23 02:06:50|18445.31|18325.31|18450.48|18330.48|18450.5|18330.5|18445.26|18325.26|10
1632362820000|2021-09-23 02:07:00|18450.5|18330.5|18453|18333|18453|18333|18450.5|18330.5|10
1632362830000|2021-09-23 02:07:10|18452.57|18332.57|18452.13|18332.13|18452.57|18332.57|18451.53|18331.53|10
1632362840000|2021-09-23 02:07:20|18452.29|18332.29|18453.33|18333.33|18453.37|18333.37|18451.56|18331.56|9
1632362850000|2021-09-23 02:07:30|18453.62|18333.62|18453.35|18333.35|18454|18334|18453.25|18333.25|10
1632362860000|2021-09-23 02:07:40|18453.82|18333.82|18453.52|18333.52|18454.3|18334.3|18453.39|18333.39|10
1632362870000|2021-09-23 02:07:50|18453.41|18333.41|18454.16|18334.16|18454.29|18334.29|18453.25|18333.25|10
1632362880000|2021-09-23 02:08:00|18454.17|18334.17|18453.08|18333.08|18454.4|18334.4|18453.08|18333.08|9
1632362890000|2021-09-23 02:08:10|18453.05|18333.05|18451.11|18331.11|18453.05|18333.05|18451.09|18331.09|9
1632362900000|2021-09-23 02:08:20|18451.05|18331.05|18451.95|18331.95|18452.34|18332.34|18450.25|18330.25|10
1632362910000|2021-09-23 02:08:30|18452.3|18332.3|18452.21|18332.21|18452.34|18332.34|18451.88|18331.88|10
1632362920000|2021-09-23 02:08:40|18452.07|18332.07|18453.01|18333.01|18453.01|18333.01|18451.86|18331.86|10
1632362930000|2021-09-23 02:08:50|18452.55|18332.55|18453.75|18333.75|18453.75|18333.75|18452.52|18332.52|8
1632362940000|2021-09-23 02:09:00|18453.82|18333.82|18453.42|18333.42|18454.82|18334.82|18453.34|18333.34|10
1632362950000|2021-09-23 02:09:10|18452.95|18332.95|18450.84|18330.84|18452.95|18332.95|18450.4|18330.4|10
1632362960000|2021-09-23 02:09:20|18450.93|18330.93|18450|18330|18450.99|18330.99|18450|18330|9
1632362970000|2021-09-23 02:09:30|18449.54|18329.54|18448.51|18328.51|18450.06|18330.06|18448.51|18328.51|10
1632362980000|2021-09-23 02:09:40|18448.68|18328.68|18450.1|18330.1|18450.54|18330.54|18448.68|18328.68|9
1632362990000|2021-09-23 02:09:50|18449.81|18329.81|18451.04|18331.04|18451.04|18331.04|18449.81|18329.81|10
1632363000000|2021-09-23 02:10:00|18451.11|18331.11|18449.27|18329.27|18451.15|18331.15|18449.25|18329.25|10
1632363010000|2021-09-23 02:10:10|18449.35|18329.35|18447.87|18327.87|18449.35|18329.35|18447.57|18327.57|10
1632363020000|2021-09-23 02:10:20|18447.78|18327.78|18448.56|18328.56|18448.56|18328.56|18447.78|18327.78|10
1632363030000|2021-09-23 02:10:30|18448.66|18328.66|18448.35|18328.35|18448.66|18328.66|18447.8|18327.8|10
1632363040000|2021-09-23 02:10:40|18448.19|18328.19|18446.17|18326.17|18448.36|18328.36|18446.17|18326.17|10
1632363050000|2021-09-23 02:10:50|18446.05|18326.05|18443.34|18323.34|18446.05|18326.05|18443.34|18323.34|10
1632363060000|2021-09-23 02:11:00|18443.28|18323.28|18439.23|18319.23|18443.28|18323.28|18439.22|18319.22|10
1632363070000|2021-09-23 02:11:10|18438.3|18318.3|18436.46|18316.46|18438.3|18318.3|18436.46|18316.46|10
1632363080000|2021-09-23 02:11:20|18436.28|18316.28|18434.42|18314.42|18436.29|18316.29|18434.42|18314.42|10
1632363090000|2021-09-23 02:11:30|18433.27|18313.27|18432.58|18312.58|18433.47|18313.47|18432.58|18312.58|10
1632363100000|2021-09-23 02:11:40|18432|18312|18431.82|18311.82|18432.09|18312.09|18431.42|18311.42|9
1632363110000|2021-09-23 02:11:50|18432.09|18312.09|18432.93|18312.93|18433.26|18313.26|18432.09|18312.09|10
1632363120000|2021-09-23 02:12:00|18433.18|18313.18|18434.14|18314.14|18434.14|18314.14|18433.18|18313.18|9
1632363130000|2021-09-23 02:12:10|18434.38|18314.38|18431.59|18311.59|18434.42|18314.42|18430.7|18310.7|10
1632363140000|2021-09-23 02:12:20|18432.09|18312.09|18431.46|18311.46|18432.09|18312.09|18431.44|18311.44|10
1632363150000|2021-09-23 02:12:30|18430.69|18310.69|18428.62|18308.62|18430.69|18310.69|18428.62|18308.62|10
1632363160000|2021-09-23 02:12:40|18428.97|18308.97|18427.16|18307.16|18429.06|18309.06|18427.16|18307.16|10
1632363170000|2021-09-23 02:12:50|18424.45|18304.45|18420.35|18300.35|18424.75|18304.75|18420.35|18300.35|10
1632363180000|2021-09-23 02:13:00|18420.39|18300.39|18419.85|18299.85|18420.39|18300.39|18419.34|18299.34|10
1632363190000|2021-09-23 02:13:10|18420.13|18300.13|18418.17|18298.17|18420.13|18300.13|18417.77|18297.77|10
1632363200000|2021-09-23 02:13:20|18417.59|18297.59|18414.85|18294.85|18417.59|18297.59|18414.44|18294.44|10
1632363210000|2021-09-23 02:13:30|18414.73|18294.73|18414.53|18294.53|18414.86|18294.86|18414.26|18294.26|10
1632363220000|2021-09-23 02:13:40|18414.79|18294.79|18414.72|18294.72|18415.43|18295.43|18414.66|18294.66|10
1632363230000|2021-09-23 02:13:50|18414.46|18294.46|18415.39|18295.39|18416.56|18296.56|18414.46|18294.46|9
1632363240000|2021-09-23 02:14:00|18415.51|18295.51|18412.88|18292.88|18415.51|18295.51|18412.88|18292.88|10
1632363250000|2021-09-23 02:14:10|18412.16|18292.16|18408.75|18288.75|18412.16|18292.16|18408.75|18288.75|10
1632363260000|2021-09-23 02:14:20|18408.09|18288.09|18404.44|18284.44|18408.09|18288.09|18404.44|18284.44|9
1632363270000|2021-09-23 02:14:30|18405.4|18285.4|18406.06|18286.06|18406.23|18286.23|18405.08|18285.08|10
1632363280000|2021-09-23 02:14:40|18406.21|18286.21|18405.88|18285.88|18406.35|18286.35|18405.71|18285.71|9
1632363290000|2021-09-23 02:14:50|18406.19|18286.19|18407.26|18287.26|18407.31|18287.31|18406.19|18286.19|10
1632363300000|2021-09-23 02:15:00|18406.59|18286.59|18403.56|18283.56|18406.59|18286.59|18403.5|18283.5|10
1632363310000|2021-09-23 02:15:10|18403.02|18283.02|18404.39|18284.39|18404.39|18284.39|18402.68|18282.68|10
1632363320000|2021-09-23 02:15:20|18404.65|18284.65|18407.89|18287.89|18407.89|18287.89|18404.51|18284.51|10
1632363330000|2021-09-23 02:15:30|18408.41|18288.41|18414.38|18294.38|18414.38|18294.38|18408.41|18288.41|10
1632363340000|2021-09-23 02:15:40|18414.54|18294.54|18416.08|18296.08|18416.42|18296.42|18414.54|18294.54|10
1632363350000|2021-09-23 02:15:50|18416.45|18296.45|18422.6|18302.6|18422.6|18302.6|18416.01|18296.01|10
1632363360000|2021-09-23 02:16:00|18423.25|18303.25|18428.71|18308.71|18428.71|18308.71|18423.25|18303.25|10
1632363370000|2021-09-23 02:16:10|18429.18|18309.18|18430.66|18310.66|18432.75|18312.75|18429.18|18309.18|10
1632363380000|2021-09-23 02:16:20|18431.22|18311.22|18432.23|18312.23|18432.23|18312.23|18430.32|18310.32|10
1632363390000|2021-09-23 02:16:30|18432.44|18312.44|18432.8|18312.8|18432.8|18312.8|18430.68|18310.68|10
1632363400000|2021-09-23 02:16:40|18432.97|18312.97|18434.99|18314.99|18434.99|18314.99|18432.97|18312.97|9
1632363410000|2021-09-23 02:16:50|18434.81|18314.81|18439.93|18319.93|18439.93|18319.93|18434.81|18314.81|10
1632363420000|2021-09-23 02:17:00|18440.28|18320.28|18441.43|18321.43|18441.63|18321.63|18439.92|18319.92|10
1632363430000|2021-09-23 02:17:10|18441.36|18321.36|18439.3|18319.3|18441.36|18321.36|18439.16|18319.16|10
1632363440000|2021-09-23 02:17:20|18439.18|18319.18|18440.77|18320.77|18440.77|18320.77|18438.86|18318.86|9
1632363450000|2021-09-23 02:17:30|18440.73|18320.73|18441.33|18321.33|18441.62|18321.62|18440.46|18320.46|10
1632363460000|2021-09-23 02:17:40|18442.13|18322.13|18441.92|18321.92|18443.15|18323.15|18441.92|18321.92|10
1632363470000|2021-09-23 02:17:50|18441.84|18321.84|18441.05|18321.05|18442.61|18322.61|18441.05|18321.05|10
1632363480000|2021-09-23 02:18:00|18441.01|18321.01|18438.19|18318.19|18441.01|18321.01|18437.79|18317.79|10
1632363490000|2021-09-23 02:18:10|18437.64|18317.64|18434.92|18314.92|18437.64|18317.64|18434.87|18314.87|10
1632363500000|2021-09-23 02:18:20|18434.64|18314.64|18435.95|18315.95|18436.1|18316.1|18433.13|18313.13|10
1632363510000|2021-09-23 02:18:30|18435.85|18315.85|18438.68|18318.68|18438.82|18318.82|18435.85|18315.85|10
1632363520000|2021-09-23 02:18:40|18439.3|18319.3|18440.76|18320.76|18440.93|18320.93|18439.23|18319.23|9
1632363530000|2021-09-23 02:18:50|18440.99|18320.99|18441.8|18321.8|18441.93|18321.93|18440.68|18320.68|9
1632363540000|2021-09-23 02:19:00|18442.12|18322.12|18443.22|18323.22|18443.22|18323.22|18441.8|18321.8|9
1632363550000|2021-09-23 02:19:10|18443.26|18323.26|18442.37|18322.37|18444.15|18324.15|18442.37|18322.37|10
1632363560000|2021-09-23 02:19:20|18443.39|18323.39|18440.39|18320.39|18443.39|18323.39|18440.05|18320.05|10
1632363570000|2021-09-23 02:19:30|18440.62|18320.62|18439.92|18319.92|18440.9|18320.9|18439.92|18319.92|10
1632363580000|2021-09-23 02:19:40|18439.96|18319.96|18443.08|18323.08|18443.08|18323.08|18439.96|18319.96|10
1632363590000|2021-09-23 02:19:50|18444.38|18324.38|18448.04|18328.04|18448.04|18328.04|18444.38|18324.38|9
1632363600000|2021-09-23 02:20:00|18447.66|18327.66|18447.44|18327.44|18448.12|18328.12|18447.44|18327.44|10
1632363610000|2021-09-23 02:20:10|18447.55|18327.55|18448.18|18328.18|18448.18|18328.18|18446.98|18326.98|9
1632363620000|2021-09-23 02:20:20|18448.42|18328.42|18448.46|18328.46|18448.84|18328.84|18447.95|18327.95|10
1632363630000|2021-09-23 02:20:30|18448.6|18328.6|18448.46|18328.46|18449.06|18329.06|18448.46|18328.46|10
1632363640000|2021-09-23 02:20:40|18448.38|18328.38|18450.76|18330.76|18450.87|18330.87|18448.38|18328.38|10
1632363650000|2021-09-23 02:20:50|18451.82|18331.82|18451.66|18331.66|18452.36|18332.36|18451.53|18331.53|10
1632363660000|2021-09-23 02:21:00|18451.57|18331.57|18452.16|18332.16|18452.37|18332.37|18451.52|18331.52|8
1632363670000|2021-09-23 02:21:10|18452.18|18332.18|18454.06|18334.06|18454.06|18334.06|18452.18|18332.18|10
1632363680000|2021-09-23 02:21:20|18454.71|18334.71|18459.33|18339.33|18459.61|18339.61|18454.71|18334.71|10
1632363690000|2021-09-23 02:21:30|18459.43|18339.43|18462.29|18342.29|18462.56|18342.56|18459.43|18339.43|9
1632363700000|2021-09-23 02:21:40|18461.91|18341.91|18462.89|18342.89|18462.98|18342.98|18461.91|18341.91|9
1632363710000|2021-09-23 02:21:50|18463.05|18343.05|18463.34|18343.34|18463.48|18343.48|18462.94|18342.94|10
1632363720000|2021-09-23 02:22:00|18463.69|18343.69|18471.06|18351.06|18471.06|18351.06|18463.51|18343.51|10
1632363730000|2021-09-23 02:22:10|18471.34|18351.34|18472.73|18352.73|18472.73|18352.73|18471.29|18351.29|9
1632363740000|2021-09-23 02:22:20|18472.21|18352.21|18476.7|18356.7|18476.7|18356.7|18472.21|18352.21|10
1632363750000|2021-09-23 02:22:30|18476.59|18356.59|18475.9|18355.9|18476.99|18356.99|18475.82|18355.82|9
1632363760000|2021-09-23 02:22:40|18475.91|18355.91|18475.34|18355.34|18476.18|18356.18|18475.34|18355.34|9
1632363770000|2021-09-23 02:22:50|18474.97|18354.97|18474.95|18354.95|18475.02|18355.02|18474.38|18354.38|9
1632363780000|2021-09-23 02:23:00|18474.64|18354.64|18475.21|18355.21|18475.21|18355.21|18474.36|18354.36|9
1632363790000|2021-09-23 02:23:10|18475.18|18355.18|18477.31|18357.31|18477.73|18357.73|18474.66|18354.66|9
1632363800000|2021-09-23 02:23:20|18477.39|18357.39|18480.92|18360.92|18480.92|18360.92|18477.39|18357.39|10
1632363810000|2021-09-23 02:23:30|18481.13|18361.13|18485.01|18365.01|18485.15|18365.15|18481.13|18361.13|10
1632363820000|2021-09-23 02:23:40|18485.25|18365.25|18495.54|18375.54|18495.95|18375.95|18485.25|18365.25|10
1632363830000|2021-09-23 02:23:50|18495.6|18375.6|18497.1|18377.1|18497.1|18377.1|18494.76|18374.76|10
1632363840000|2021-09-23 02:24:00|18497.21|18377.21|18497.88|18377.88|18497.88|18377.88|18496.96|18376.96|10
1632363850000|2021-09-23 02:24:10|18498.1|18378.1|18498.32|18378.32|18498.32|18378.32|18497.3|18377.3|10
1632363860000|2021-09-23 02:24:20|18499.68|18379.68|18502.99|18382.99|18503.02|18383.02|18499.68|18379.68|10
1632363870000|2021-09-23 02:24:30|18502.98|18382.98|18506.48|18386.48|18506.48|18386.48|18502.98|18382.98|10
1632363880000|2021-09-23 02:24:40|18506.3|18386.3|18506.89|18386.89|18507.18|18387.18|18506.15|18386.15|10
1632363890000|2021-09-23 02:24:50|18508.52|18388.52|18507.59|18387.59|18508.52|18388.52|18507.35|18387.35|9
1632363900000|2021-09-23 02:25:00|18507.75|18387.75|18509.38|18389.38|18509.38|18389.38|18507.75|18387.75|9
1632363910000|2021-09-23 02:25:10|18509.82|18389.82|18510.06|18390.06|18511.36|18391.36|18509.82|18389.82|10
1632363920000|2021-09-23 02:25:20|18510.4|18390.4|18515.67|18395.67|18515.67|18395.67|18510.28|18390.28|10
1632363930000|2021-09-23 02:25:30|18515.82|18395.82|18515.8|18395.8|18518.82|18398.82|18515.55|18395.55|10
1632363940000|2021-09-23 02:25:40|18515.83|18395.83|18512.32|18392.32|18515.83|18395.83|18512.32|18392.32|10
1632363950000|2021-09-23 02:25:50|18512.33|18392.33|18509.59|18389.59|18512.33|18392.33|18509.52|18389.52|10
1632363960000|2021-09-23 02:26:00|18509.65|18389.65|18507.72|18387.72|18509.65|18389.65|18507.72|18387.72|10
1632363970000|2021-09-23 02:26:10|18507.86|18387.86|18504.03|18384.03|18507.86|18387.86|18504.03|18384.03|10
1632363980000|2021-09-23 02:26:20|18504.12|18384.12|18497.57|18377.57|18504.12|18384.12|18497.57|18377.57|10
1632363990000|2021-09-23 02:26:30|18496.15|18376.15|18492.75|18372.75|18496.41|18376.41|18492.75|18372.75|10
1632364000000|2021-09-23 02:26:40|18492.52|18372.52|18490.42|18370.42|18492.52|18372.52|18490.42|18370.42|9
1632364010000|2021-09-23 02:26:50|18490.58|18370.58|18485.86|18365.86|18490.91|18370.91|18485.86|18365.86|10
1632364020000|2021-09-23 02:27:00|18485.6|18365.6|18486.83|18366.83|18486.86|18366.86|18485.6|18365.6|9
1632364030000|2021-09-23 02:27:10|18488.07|18368.07|18491.56|18371.56|18492.77|18372.77|18488.07|18368.07|10
1632364040000|2021-09-23 02:27:20|18492.85|18372.85|18494.97|18374.97|18496.75|18376.75|18492.85|18372.85|10
1632364050000|2021-09-23 02:27:30|18494.86|18374.86|18492.17|18372.17|18494.86|18374.86|18492.06|18372.06|10
1632364060000|2021-09-23 02:27:40|18492.16|18372.16|18490.39|18370.39|18492.36|18372.36|18490.39|18370.39|10
1632364070000|2021-09-23 02:27:50|18490.27|18370.27|18488.78|18368.78|18490.28|18370.28|18488.25|18368.25|10
1632364080000|2021-09-23 02:28:00|18488.58|18368.58|18487.93|18367.93|18489.39|18369.39|18487.93|18367.93|10
1632364090000|2021-09-23 02:28:10|18488.3|18368.3|18488.6|18368.6|18488.73|18368.73|18488.21|18368.21|10
1632364100000|2021-09-23 02:28:20|18488.49|18368.49|18488.89|18368.89|18488.97|18368.97|18488.45|18368.45|9
1632364110000|2021-09-23 02:28:30|18488.88|18368.88|18490.01|18370.01|18490.01|18370.01|18488.57|18368.57|10
1632364120000|2021-09-23 02:28:40|18490.68|18370.68|18491.86|18371.86|18491.86|18371.86|18490.68|18370.68|10
1632364130000|2021-09-23 02:28:50|18491.91|18371.91|18496.29|18376.29|18497.57|18377.57|18491.91|18371.91|10
1632364140000|2021-09-23 02:29:00|18497.1|18377.1|18504.49|18384.49|18504.49|18384.49|18497.1|18377.1|10
1632364150000|2021-09-23 02:29:10|18504.7|18384.7|18507.79|18387.79|18507.79|18387.79|18504.7|18384.7|10
1632364160000|2021-09-23 02:29:20|18508.67|18388.67|18512.45|18392.45|18512.45|18392.45|18508.65|18388.65|10
1632364170000|2021-09-23 02:29:30|18514.26|18394.26|18516.83|18396.83|18516.83|18396.83|18514.15|18394.15|10
1632364180000|2021-09-23 02:29:40|18516.81|18396.81|18512.89|18392.89|18516.81|18396.81|18512.89|18392.89|10
1632364190000|2021-09-23 02:29:50|18512.85|18392.85|18512.91|18392.91|18512.91|18392.91|18512.14|18392.14|10
1632364200000|2021-09-23 02:30:00|18512.72|18392.72|18509.77|18389.77|18512.72|18392.72|18509.77|18389.77|9
1632364210000|2021-09-23 02:30:10|18509.52|18389.52|18509.44|18389.44|18510.06|18390.06|18509.05|18389.05|10
1632364220000|2021-09-23 02:30:20|18509.69|18389.69|18509.2|18389.2|18509.69|18389.69|18508.63|18388.63|9
1632364230000|2021-09-23 02:30:30|18508.77|18388.77|18508|18388|18509.34|18389.34|18507.98|18387.98|10
1632364240000|2021-09-23 02:30:40|18507.78|18387.78|18504.13|18384.13|18507.78|18387.78|18504.13|18384.13|8
1632364250000|2021-09-23 02:30:50|18504.04|18384.04|18499.6|18379.6|18504.04|18384.04|18499.6|18379.6|10
1632364260000|2021-09-23 02:31:00|18500.06|18380.06|18499.34|18379.34|18500.33|18380.33|18498.39|18378.39|9
1632364270000|2021-09-23 02:31:10|18500.1|18380.1|18507.5|18387.5|18507.5|18387.5|18500.1|18380.1|10
1632364280000|2021-09-23 02:31:20|18507.56|18387.56|18508.34|18388.34|18508.65|18388.65|18507.43|18387.43|10
1632364290000|2021-09-23 02:31:30|18508.08|18388.08|18508.57|18388.57|18508.57|18388.57|18507.57|18387.57|8
1632364300000|2021-09-23 02:31:40|18508.41|18388.41|18512.11|18392.11|18512.16|18392.16|18508.41|18388.41|10
1632364310000|2021-09-23 02:31:50|18513.99|18393.99|18516|18396|18516|18396|18513.99|18393.99|10
1632364320000|2021-09-23 02:32:00|18516.45|18396.45|18518.15|18398.15|18518.41|18398.41|18516.16|18396.16|10
1632364330000|2021-09-23 02:32:10|18517.85|18397.85|18514.9|18394.9|18517.99|18397.99|18514.9|18394.9|10
1632364340000|2021-09-23 02:32:20|18514.81|18394.81|18512.57|18392.57|18514.9|18394.9|18512.57|18392.57|10
1632364350000|2021-09-23 02:32:30|18512.24|18392.24|18511.42|18391.42|18512.24|18392.24|18511.23|18391.23|10
1632364360000|2021-09-23 02:32:40|18511.48|18391.48|18511.42|18391.42|18511.76|18391.76|18511.01|18391.01|8
1632364370000|2021-09-23 02:32:50|18511.48|18391.48|18509.98|18389.98|18511.48|18391.48|18509.98|18389.98|8
1632364380000|2021-09-23 02:33:00|18509.62|18389.62|18508.75|18388.75|18509.62|18389.62|18508.75|18388.75|10
1632364390000|2021-09-23 02:33:10|18508.64|18388.64|18509.54|18389.54|18509.59|18389.59|18508.47|18388.47|10
1632364400000|2021-09-23 02:33:20|18509.37|18389.37|18508.58|18388.58|18509.37|18389.37|18508.58|18388.58|10
1632364410000|2021-09-23 02:33:30|18508.21|18388.21|18509.6|18389.6|18509.73|18389.73|18507.91|18387.91|10
1632364420000|2021-09-23 02:33:40|18509.65|18389.65|18510.01|18390.01|18510.29|18390.29|18509.64|18389.64|10
1632364430000|2021-09-23 02:33:50|18509.58|18389.58|18506.87|18386.87|18509.58|18389.58|18506.87|18386.87|9
1632364440000|2021-09-23 02:34:00|18506.52|18386.52|18506.64|18386.64|18506.74|18386.74|18506.49|18386.49|10
1632364450000|2021-09-23 02:34:10|18506.47|18386.47|18503|18383|18506.62|18386.62|18503|18383|10
1632364460000|2021-09-23 02:34:20|18503.13|18383.13|18500.69|18380.69|18503.79|18383.79|18500.69|18380.69|10
1632364470000|2021-09-23 02:34:30|18500.81|18380.81|18496.2|18376.2|18500.81|18380.81|18496.07|18376.07|10
1632364480000|2021-09-23 02:34:40|18495.9|18375.9|18494.91|18374.91|18496.33|18376.33|18494.45|18374.45|10
1632364490000|2021-09-23 02:34:50|18494.83|18374.83|18493.22|18373.22|18494.83|18374.83|18493.22|18373.22|10
1632364500000|2021-09-23 02:35:00|18493.23|18373.23|18493.13|18373.13|18494.99|18374.99|18493.13|18373.13|7
1632364510000|2021-09-23 02:35:10|18492.73|18372.73|18491.1|18371.1|18492.73|18372.73|18491.1|18371.1|10
1632364520000|2021-09-23 02:35:20|18489.93|18369.93|18489.04|18369.04|18490.62|18370.62|18488.85|18368.85|10
1632364530000|2021-09-23 02:35:30|18489.65|18369.65|18493.28|18373.28|18493.28|18373.28|18489.65|18369.65|9
1632364540000|2021-09-23 02:35:40|18493.27|18373.27|18494.61|18374.61|18494.73|18374.73|18493.06|18373.06|10
1632364550000|2021-09-23 02:35:50|18494.87|18374.87|18496.48|18376.48|18496.63|18376.63|18494.43|18374.43|9
1632364560000|2021-09-23 02:36:00|18496.44|18376.44|18497.34|18377.34|18497.34|18377.34|18496.44|18376.44|9
1632364570000|2021-09-23 02:36:10|18497.63|18377.63|18499.95|18379.95|18499.95|18379.95|18497.2|18377.2|10
1632364580000|2021-09-23 02:36:20|18500.33|18380.33|18503.08|18383.08|18503.2|18383.2|18500.33|18380.33|10
1632364590000|2021-09-23 02:36:30|18503.3|18383.3|18508.31|18388.31|18508.31|18388.31|18503.3|18383.3|10
1632364600000|2021-09-23 02:36:40|18508.05|18388.05|18509.47|18389.47|18509.83|18389.83|18508.05|18388.05|10
1632364610000|2021-09-23 02:36:50|18509.44|18389.44|18511.33|18391.33|18511.33|18391.33|18509.23|18389.23|10
1632364620000|2021-09-23 02:37:00|18511.63|18391.63|18511.98|18391.98|18511.98|18391.98|18511.33|18391.33|10
1632364630000|2021-09-23 02:37:10|18511.89|18391.89|18513.11|18393.11|18513.71|18393.71|18511.89|18391.89|10
1632364640000|2021-09-23 02:37:20|18513.09|18393.09|18513.98|18393.98|18514.81|18394.81|18512.98|18392.98|10
1632364650000|2021-09-23 02:37:30|18513.99|18393.99|18516.05|18396.05|18516.05|18396.05|18513.97|18393.97|9
1632364660000|2021-09-23 02:37:40|18516.38|18396.38|18516.85|18396.85|18517.74|18397.74|18516.28|18396.28|9
1632364670000|2021-09-23 02:37:50|18517.29|18397.29|18521.1|18401.1|18521.1|18401.1|18517.29|18397.29|10
1632364680000|2021-09-23 02:38:00|18520.77|18400.77|18523.84|18403.84|18524.28|18404.28|18520.77|18400.77|9
1632364690000|2021-09-23 02:38:10|18523.64|18403.64|18526.48|18406.48|18526.48|18406.48|18523.64|18403.64|10
1632364700000|2021-09-23 02:38:20|18526.82|18406.82|18528.08|18408.08|18528.08|18408.08|18526.71|18406.71|10
1632364710000|2021-09-23 02:38:30|18528.34|18408.34|18528.62|18408.62|18529.06|18409.06|18528.3|18408.3|9
1632364720000|2021-09-23 02:38:40|18528.57|18408.57|18530.55|18410.55|18532.18|18412.18|18528.34|18408.34|9
1632364730000|2021-09-23 02:38:50|18530.12|18410.12|18531.12|18411.12|18531.21|18411.21|18530.12|18410.12|10
1632364740000|2021-09-23 02:39:00|18531.38|18411.38|18531.26|18411.26|18531.52|18411.52|18530.73|18410.73|10
1632364750000|2021-09-23 02:39:10|18531.59|18411.59|18531.97|18411.97|18531.97|18411.97|18531.49|18411.49|10
1632364760000|2021-09-23 02:39:20|18531.81|18411.81|18531.98|18411.98|18532.4|18412.4|18531.45|18411.45|10
1632364770000|2021-09-23 02:39:30|18532.23|18412.23|18533.46|18413.46|18533.46|18413.46|18532.23|18412.23|8
1632364780000|2021-09-23 02:39:40|18533.66|18413.66|18533.65|18413.65|18533.73|18413.73|18533.51|18413.51|9
1632364790000|2021-09-23 02:39:50|18533.81|18413.81|18534.66|18414.66|18534.66|18414.66|18533.04|18413.04|10
1632364800000|2021-09-23 02:40:00|18534.71|18414.71|18539.76|18419.76|18539.76|18419.76|18534.39|18414.39|10
1632364810000|2021-09-23 02:40:10|18540.14|18420.14|18541.68|18421.68|18541.68|18421.68|18539.58|18419.58|10
1632364820000|2021-09-23 02:40:20|18541.76|18421.76|18544.41|18424.41|18544.41|18424.41|18541.46|18421.46|10
1632364830000|2021-09-23 02:40:30|18544.73|18424.73|18539.53|18419.53|18544.73|18424.73|18539.53|18419.53|10
1632364840000|2021-09-23 02:40:40|18537.4|18417.4|18539.47|18419.47|18539.47|18419.47|18537.4|18417.4|10
1632364850000|2021-09-23 02:40:50|18538.98|18418.98|18546.53|18426.53|18546.53|18426.53|18538.98|18418.98|9
1632364860000|2021-09-23 02:41:00|18546.48|18426.48|18550.59|18430.59|18550.59|18430.59|18546.48|18426.48|9
1632364870000|2021-09-23 02:41:10|18552.45|18432.45|18553.21|18433.21|18553.75|18433.75|18551.74|18431.74|10
1632364880000|2021-09-23 02:41:20|18552.92|18432.92|18552.34|18432.34|18553.15|18433.15|18552.34|18432.34|10
1632364890000|2021-09-23 02:41:30|18551.77|18431.77|18550.62|18430.62|18551.88|18431.88|18550.62|18430.62|10
1632364900000|2021-09-23 02:41:40|18551.12|18431.12|18550.89|18430.89|18551.12|18431.12|18550.24|18430.24|9
1632364910000|2021-09-23 02:41:50|18550.58|18430.58|18548.32|18428.32|18550.58|18430.58|18548.32|18428.32|9
1632364920000|2021-09-23 02:42:00|18548.66|18428.66|18547.11|18427.11|18548.66|18428.66|18547.11|18427.11|10
1632364930000|2021-09-23 02:42:10|18546.5|18426.5|18545.77|18425.77|18546.62|18426.62|18545.41|18425.41|9
1632364940000|2021-09-23 02:42:20|18546.06|18426.06|18544.67|18424.67|18546.29|18426.29|18544.67|18424.67|9
1632364950000|2021-09-23 02:42:30|18543.11|18423.11|18534.02|18414.02|18543.11|18423.11|18534.02|18414.02|10
1632364960000|2021-09-23 02:42:40|18533.86|18413.86|18529.98|18409.98|18533.86|18413.86|18529.44|18409.44|10
1632364970000|2021-09-23 02:42:50|18530.23|18410.23|18530.55|18410.55|18530.7|18410.7|18528.75|18408.75|10
1632364980000|2021-09-23 02:43:00|18530.9|18410.9|18534.73|18414.73|18534.73|18414.73|18530.9|18410.9|10
1632364990000|2021-09-23 02:43:10|18535.46|18415.46|18534.53|18414.53|18536.17|18416.17|18534.53|18414.53|10
1632365000000|2021-09-23 02:43:20|18534.19|18414.19|18534.06|18414.06|18534.19|18414.19|18531.89|18411.89|10
1632365010000|2021-09-23 02:43:30|18534.1|18414.1|18536.53|18416.53|18536.67|18416.67|18534.1|18414.1|10
1632365020000|2021-09-23 02:43:40|18536.39|18416.39|18537.11|18417.11|18537.48|18417.48|18536.39|18416.39|10
1632365030000|2021-09-23 02:43:50|18537|18417|18536.44|18416.44|18537.26|18417.26|18536.44|18416.44|10
1632365040000|2021-09-23 02:44:00|18537.25|18417.25|18535.17|18415.17|18537.4|18417.4|18535.17|18415.17|10
1632365050000|2021-09-23 02:44:10|18534.88|18414.88|18533.58|18413.58|18534.99|18414.99|18533.5|18413.5|8
1632365060000|2021-09-23 02:44:20|18533.7|18413.7|18532.82|18412.82|18533.92|18413.92|18532.82|18412.82|10
1632365070000|2021-09-23 02:44:30|18532.85|18412.85|18532.53|18412.53|18532.94|18412.94|18532.07|18412.07|9
1632365080000|2021-09-23 02:44:40|18532.56|18412.56|18532.05|18412.05|18532.56|18412.56|18531.35|18411.35|10
1632365090000|2021-09-23 02:44:50|18531.22|18411.22|18531.23|18411.23|18531.26|18411.26|18530.87|18410.87|8
1632365100000|2021-09-23 02:45:00|18531.1|18411.1|18535.82|18415.82|18535.82|18415.82|18531.1|18411.1|10
1632365110000|2021-09-23 02:45:10|18535.6|18415.6|18530.53|18410.53|18535.6|18415.6|18530.53|18410.53|10
1632365120000|2021-09-23 02:45:20|18529.92|18409.92|18527.9|18407.9|18529.92|18409.92|18527.59|18407.59|9
1632365130000|2021-09-23 02:45:30|18528.29|18408.29|18527.99|18407.99|18528.42|18408.42|18527.25|18407.25|10
1632365140000|2021-09-23 02:45:40|18528.26|18408.26|18529.76|18409.76|18529.8|18409.8|18528.26|18408.26|10
1632365150000|2021-09-23 02:45:50|18529.56|18409.56|18528.08|18408.08|18529.56|18409.56|18528.05|18408.05|10
1632365160000|2021-09-23 02:46:00|18527.8|18407.8|18522.73|18402.73|18527.8|18407.8|18522.73|18402.73|10
1632365170000|2021-09-23 02:46:10|18522.58|18402.58|18520.84|18400.84|18522.65|18402.65|18520.81|18400.81|10
1632365180000|2021-09-23 02:46:20|18520.78|18400.78|18521.27|18401.27|18521.68|18401.68|18520.09|18400.09|10
1632365190000|2021-09-23 02:46:30|18521.07|18401.07|18520.31|18400.31|18521.77|18401.77|18520.15|18400.15|10
1632365200000|2021-09-23 02:46:40|18520.22|18400.22|18520.3|18400.3|18521.42|18401.42|18520.04|18400.04|9
1632365210000|2021-09-23 02:46:50|18520.29|18400.29|18519.33|18399.33|18520.6|18400.6|18519.33|18399.33|9
1632365220000|2021-09-23 02:47:00|18519.37|18399.37|18517.97|18397.97|18519.37|18399.37|18517.81|18397.81|9
1632365230000|2021-09-23 02:47:10|18517.85|18397.85|18515.98|18395.98|18517.88|18397.88|18515.98|18395.98|10
1632365240000|2021-09-23 02:47:20|18516.01|18396.01|18515.89|18395.89|18516.01|18396.01|18514.47|18394.47|9
1632365250000|2021-09-23 02:47:30|18516.06|18396.06|18514.44|18394.44|18516.06|18396.06|18513.74|18393.74|10
1632365260000|2021-09-23 02:47:40|18514.49|18394.49|18514.16|18394.16|18514.78|18394.78|18513.99|18393.99|10
1632365270000|2021-09-23 02:47:50|18514.1|18394.1|18512.37|18392.37|18514.15|18394.15|18512.37|18392.37|10
1632365280000|2021-09-23 02:48:00|18512.54|18392.54|18511.45|18391.45|18512.54|18392.54|18511.43|18391.43|10
1632365290000|2021-09-23 02:48:10|18511.22|18391.22|18511.01|18391.01|18511.25|18391.25|18511.01|18391.01|6
1632365300000|2021-09-23 02:48:20|18510.3|18390.3|18510.77|18390.77|18510.77|18390.77|18509.98|18389.98|10
1632365310000|2021-09-23 02:48:30|18510.84|18390.84|18511.43|18391.43|18511.43|18391.43|18509.29|18389.29|9
1632365320000|2021-09-23 02:48:40|18510.93|18390.93|18511.05|18391.05|18511.94|18391.94|18510.67|18390.67|10
1632365330000|2021-09-23 02:48:50|18510.81|18390.81|18511.16|18391.16|18511.28|18391.28|18510.8|18390.8|8
1632365340000|2021-09-23 02:49:00|18511.22|18391.22|18511.56|18391.56|18512.64|18392.64|18511.22|18391.22|10
1632365350000|2021-09-23 02:49:10|18511.31|18391.31|18511.31|18391.31|18511.91|18391.91|18510.88|18390.88|9
1632365360000|2021-09-23 02:49:20|18511.32|18391.32|18509.84|18389.84|18511.34|18391.34|18509.84|18389.84|10
1632365370000|2021-09-23 02:49:30|18510.12|18390.12|18509.38|18389.38|18513.26|18393.26|18509.38|18389.38|10
1632365380000|2021-09-23 02:49:40|18510.65|18390.65|18506.13|18386.13|18510.65|18390.65|18506.13|18386.13|10
1632365390000|2021-09-23 02:49:50|18506.08|18386.08|18504.49|18384.49|18506.08|18386.08|18504.43|18384.43|10
1632365400000|2021-09-23 02:50:00|18504.76|18384.76|18501.36|18381.36|18504.76|18384.76|18501.36|18381.36|10
1632365410000|2021-09-23 02:50:10|18501.3|18381.3|18496.44|18376.44|18501.3|18381.3|18496.42|18376.42|10
1632365420000|2021-09-23 02:50:20|18496.39|18376.39|18496.11|18376.11|18496.8|18376.8|18496.11|18376.11|10
1632365430000|2021-09-23 02:50:30|18495.5|18375.5|18494.97|18374.97|18495.9|18375.9|18494.61|18374.61|10
1632365440000|2021-09-23 02:50:40|18495.09|18375.09|18491.45|18371.45|18495.23|18375.23|18490.89|18370.89|10
1632365450000|2021-09-23 02:50:50|18491.47|18371.47|18490.47|18370.47|18491.47|18371.47|18490.29|18370.29|10
1632365460000|2021-09-23 02:51:00|18490.42|18370.42|18491.28|18371.28|18491.7|18371.7|18490.42|18370.42|10
1632365470000|2021-09-23 02:51:10|18490.71|18370.71|18490.31|18370.31|18491.01|18371.01|18490.18|18370.18|10
1632365480000|2021-09-23 02:51:20|18490.38|18370.38|18491.33|18371.33|18491.33|18371.33|18490.29|18370.29|8
1632365490000|2021-09-23 02:51:30|18491.88|18371.88|18493.06|18373.06|18493.06|18373.06|18491.88|18371.88|10
1632365500000|2021-09-23 02:51:40|18492.87|18372.87|18492.08|18372.08|18493.85|18373.85|18492.08|18372.08|10
1632365510000|2021-09-23 02:51:50|18490.95|18370.95|18489.63|18369.63|18491.36|18371.36|18489.43|18369.43|10
1632365520000|2021-09-23 02:52:00|18490.21|18370.21|18490.45|18370.45|18490.45|18370.45|18490.03|18370.03|10
1632365530000|2021-09-23 02:52:10|18489.79|18369.79|18489.61|18369.61|18490.43|18370.43|18489.61|18369.61|9
1632365540000|2021-09-23 02:52:20|18490.39|18370.39|18493.24|18373.24|18493.24|18373.24|18490.39|18370.39|10
1632365550000|2021-09-23 02:52:30|18493.84|18373.84|18497.99|18377.99|18497.99|18377.99|18493.84|18373.84|10
1632365560000|2021-09-23 02:52:40|18497.78|18377.78|18497.3|18377.3|18498.12|18378.12|18497.21|18377.21|10
1632365570000|2021-09-23 02:52:50|18497.54|18377.54|18495.73|18375.73|18497.54|18377.54|18495.49|18375.49|10
1632365580000|2021-09-23 02:53:00|18496.47|18376.47|18500.76|18380.76|18500.76|18380.76|18496.47|18376.47|10
1632365590000|2021-09-23 02:53:10|18501.01|18381.01|18505.25|18385.25|18505.76|18385.76|18501.01|18381.01|10
1632365600000|2021-09-23 02:53:20|18505.36|18385.36|18510.11|18390.11|18510.11|18390.11|18505.36|18385.36|10
1632365610000|2021-09-23 02:53:30|18510.77|18390.77|18514.98|18394.98|18514.98|18394.98|18510.77|18390.77|10
1632365620000|2021-09-23 02:53:40|18514.39|18394.39|18516.03|18396.03|18516.03|18396.03|18514.13|18394.13|10
1632365630000|2021-09-23 02:53:50|18516.16|18396.16|18519.04|18399.04|18519.33|18399.33|18516.16|18396.16|10
1632365640000|2021-09-23 02:54:00|18519.15|18399.15|18520.18|18400.18|18520.96|18400.96|18519.15|18399.15|10
1632365650000|2021-09-23 02:54:10|18520.02|18400.02|18520.08|18400.08|18521.91|18401.91|18519.42|18399.42|9
1632365660000|2021-09-23 02:54:20|18519.61|18399.61|18518.86|18398.86|18519.9|18399.9|18518.86|18398.86|10
1632365670000|2021-09-23 02:54:30|18518.11|18398.11|18517.34|18397.34|18518.11|18398.11|18516.88|18396.88|10
1632365680000|2021-09-23 02:54:40|18517.24|18397.24|18517.49|18397.49|18517.51|18397.51|18517.17|18397.17|10
1632365690000|2021-09-23 02:54:50|18516.65|18396.65|18517.88|18397.88|18518|18398|18516.65|18396.65|10
1632365700000|2021-09-23 02:55:00|18518.23|18398.23|18518.22|18398.22|18518.25|18398.25|18517.74|18397.74|9
1632365710000|2021-09-23 02:55:10|18519.06|18399.06|18519.66|18399.66|18519.73|18399.73|18518.21|18398.21|10
1632365720000|2021-09-23 02:55:20|18519.63|18399.63|18526|18406|18526.15|18406.15|18519.63|18399.63|10
1632365730000|2021-09-23 02:55:30|18528.07|18408.07|18529.88|18409.88|18529.88|18409.88|18528.07|18408.07|10
1632365740000|2021-09-23 02:55:40|18529.89|18409.89|18529.28|18409.28|18529.89|18409.89|18528.96|18408.96|8
1632365750000|2021-09-23 02:55:50|18528.66|18408.66|18527.99|18407.99|18529.86|18409.86|18527.99|18407.99|10
1632365760000|2021-09-23 02:56:00|18527.92|18407.92|18526.16|18406.16|18527.92|18407.92|18526.16|18406.16|10
1632365770000|2021-09-23 02:56:10|18526.35|18406.35|18526.94|18406.94|18527.02|18407.02|18525.36|18405.36|8
1632365780000|2021-09-23 02:56:20|18526.71|18406.71|18524.66|18404.66|18526.71|18406.71|18524.66|18404.66|10
1632365790000|2021-09-23 02:56:30|18524.48|18404.48|18523.83|18403.83|18524.48|18404.48|18523.49|18403.49|8
1632365800000|2021-09-23 02:56:40|18524|18404|18517.31|18397.31|18524|18404|18517.31|18397.31|10
1632365810000|2021-09-23 02:56:50|18516.86|18396.86|18513.84|18393.84|18517.37|18397.37|18513.84|18393.84|10
1632365820000|2021-09-23 02:57:00|18513.12|18393.12|18508.39|18388.39|18513.12|18393.12|18508.39|18388.39|10
1632365830000|2021-09-23 02:57:10|18507.81|18387.81|18504.4|18384.4|18507.81|18387.81|18504.24|18384.24|9
1632365840000|2021-09-23 02:57:20|18503.93|18383.93|18507.44|18387.44|18507.44|18387.44|18503.93|18383.93|9
1632365850000|2021-09-23 02:57:30|18507.85|18387.85|18507.64|18387.64|18508.08|18388.08|18507.34|18387.34|10
1632365860000|2021-09-23 02:57:40|18507.48|18387.48|18508.65|18388.65|18508.65|18388.65|18507.42|18387.42|9
1632365870000|2021-09-23 02:57:50|18508.88|18388.88|18513.02|18393.02|18513.02|18393.02|18508.88|18388.88|10
1632365880000|2021-09-23 02:58:00|18512.33|18392.33|18511.3|18391.3|18513.16|18393.16|18511.3|18391.3|10
1632365890000|2021-09-23 02:58:10|18511|18391|18511.55|18391.55|18511.55|18391.55|18510.35|18390.35|10
1632365900000|2021-09-23 02:58:20|18511.5|18391.5|18513.17|18393.17|18513.17|18393.17|18511.35|18391.35|10
1632365910000|2021-09-23 02:58:30|18513.2|18393.2|18511.42|18391.42|18513.2|18393.2|18511.31|18391.31|10
1632365920000|2021-09-23 02:58:40|18511.67|18391.67|18513.3|18393.3|18513.33|18393.33|18511.67|18391.67|10
1632365930000|2021-09-23 02:58:50|18513.32|18393.32|18513.35|18393.35|18514.16|18394.16|18513.01|18393.01|10
1632365940000|2021-09-23 02:59:00|18513.39|18393.39|18513.72|18393.72|18513.86|18393.86|18513.31|18393.31|10
1632365950000|2021-09-23 02:59:10|18514.03|18394.03|18511.78|18391.78|18514.03|18394.03|18511.78|18391.78|10
1632365960000|2021-09-23 02:59:20|18512.09|18392.09|18512.62|18392.62|18512.62|18392.62|18511.48|18391.48|10
1632365970000|2021-09-23 02:59:30|18512.43|18392.43|18512.82|18392.82|18513.75|18393.75|18512.43|18392.43|10
1632365980000|2021-09-23 02:59:40|18511.86|18391.86|18511.79|18391.79|18512.78|18392.78|18511.79|18391.79|10
1632365990000|2021-09-23 02:59:50|18511.7|18391.7|18511.1|18391.1|18511.7|18391.7|18510.76|18390.76|9
1632366000000|2021-09-23 03:00:00|18511.23|18391.23|18513.74|18393.74|18514.03|18394.03|18511.11|18391.11|10
1632366010000|2021-09-23 03:00:10|18513.84|18393.84|18517.34|18397.34|18517.34|18397.34|18513.84|18393.84|10
1632366020000|2021-09-23 03:00:20|18517.56|18397.56|18517.95|18397.95|18518.75|18398.75|18517.35|18397.35|10
1632366030000|2021-09-23 03:00:30|18517.44|18397.44|18514.23|18394.23|18517.44|18397.44|18514.21|18394.21|10
1632366040000|2021-09-23 03:00:40|18514.38|18394.38|18512.14|18392.14|18514.38|18394.38|18511.73|18391.73|10
1632366050000|2021-09-23 03:00:50|18512.02|18392.02|18512.02|18392.02|18512.08|18392.08|18511.87|18391.87|8
1632366060000|2021-09-23 03:01:00|18512.14|18392.14|18512.13|18392.13|18512.84|18392.84|18512.13|18392.13|8
1632366070000|2021-09-23 03:01:10|18511.52|18391.52|18506.34|18386.34|18511.59|18391.59|18506.34|18386.34|10
1632366080000|2021-09-23 03:01:20|18506.48|18386.48|18499.02|18379.02|18506.48|18386.48|18499.02|18379.02|10
1632366090000|2021-09-23 03:01:30|18499.48|18379.48|18495.48|18375.48|18499.48|18379.48|18495.48|18375.48|10
1632366100000|2021-09-23 03:01:40|18495.43|18375.43|18491.8|18371.8|18496.28|18376.28|18491.14|18371.14|10
1632366110000|2021-09-23 03:01:50|18491.43|18371.43|18488.26|18368.26|18491.65|18371.65|18488.26|18368.26|10
1632366120000|2021-09-23 03:02:00|18487.96|18367.96|18489.39|18369.39|18489.39|18369.39|18487.51|18367.51|10
1632366130000|2021-09-23 03:02:10|18489.47|18369.47|18483.51|18363.51|18489.47|18369.47|18483.51|18363.51|10
1632366140000|2021-09-23 03:02:20|18483.31|18363.31|18481.28|18361.28|18483.4|18363.4|18481.28|18361.28|10
1632366150000|2021-09-23 03:02:30|18482.05|18362.05|18480.06|18360.06|18482.05|18362.05|18480.06|18360.06|10
1632366160000|2021-09-23 03:02:40|18479.9|18359.9|18479.71|18359.71|18480.17|18360.17|18479.6|18359.6|10
1632366170000|2021-09-23 03:02:50|18479.59|18359.59|18478.01|18358.01|18479.81|18359.81|18478.01|18358.01|9
1632366180000|2021-09-23 03:03:00|18478.15|18358.15|18475.69|18355.69|18478.15|18358.15|18475.07|18355.07|9
1632366190000|2021-09-23 03:03:10|18474.77|18354.77|18471.86|18351.86|18474.77|18354.77|18471.69|18351.69|10
1632366200000|2021-09-23 03:03:20|18471.75|18351.75|18475.16|18355.16|18475.16|18355.16|18471.67|18351.67|10
1632366210000|2021-09-23 03:03:30|18475.2|18355.2|18476.39|18356.39|18476.85|18356.85|18475.2|18355.2|10
1632366220000|2021-09-23 03:03:40|18476|18356|18475.74|18355.74|18476.87|18356.87|18475.57|18355.57|10
1632366230000|2021-09-23 03:03:50|18475.9|18355.9|18476.46|18356.46|18476.46|18356.46|18475.38|18355.38|10
1632366240000|2021-09-23 03:04:00|18475.71|18355.71|18475.72|18355.72|18476.1|18356.1|18475.69|18355.69|8
1632366250000|2021-09-23 03:04:10|18476.36|18356.36|18477.78|18357.78|18477.78|18357.78|18475.97|18355.97|10
1632366260000|2021-09-23 03:04:20|18477.93|18357.93|18485.65|18365.65|18485.65|18365.65|18477.93|18357.93|9
1632366270000|2021-09-23 03:04:30|18485.47|18365.47|18489.78|18369.78|18489.78|18369.78|18485.47|18365.47|9
1632366280000|2021-09-23 03:04:40|18490.55|18370.55|18494.9|18374.9|18494.9|18374.9|18490.55|18370.55|9
1632366290000|2021-09-23 03:04:50|18496.07|18376.07|18495.22|18375.22|18496.66|18376.66|18495.22|18375.22|10
1632366300000|2021-09-23 03:05:00|18494.67|18374.67|18494.88|18374.88|18494.88|18374.88|18493.81|18373.81|9
1632366310000|2021-09-23 03:05:10|18495.51|18375.51|18495.83|18375.83|18496.41|18376.41|18494.8|18374.8|10
1632366320000|2021-09-23 03:05:20|18497.08|18377.08|18500.28|18380.28|18500.28|18380.28|18497.08|18377.08|10
1632366330000|2021-09-23 03:05:30|18500.47|18380.47|18500.34|18380.34|18500.62|18380.62|18499.84|18379.84|10
1632366340000|2021-09-23 03:05:40|18500.73|18380.73|18501.63|18381.63|18501.78|18381.78|18500.46|18380.46|10
1632366350000|2021-09-23 03:05:50|18501.75|18381.75|18501.33|18381.33|18501.9|18381.9|18501.26|18381.26|10
1632366360000|2021-09-23 03:06:00|18501.77|18381.77|18501.36|18381.36|18502.61|18382.61|18501|18381|10
1632366370000|2021-09-23 03:06:10|18501.29|18381.29|18500.74|18380.74|18501.66|18381.66|18500.74|18380.74|7
1632366380000|2021-09-23 03:06:20|18500.79|18380.79|18498.5|18378.5|18500.79|18380.79|18497.41|18377.41|10
1632366390000|2021-09-23 03:06:30|18498.29|18378.29|18499.63|18379.63|18499.69|18379.69|18498.23|18378.23|10
1632366400000|2021-09-23 03:06:40|18499.21|18379.21|18498.78|18378.78|18499.38|18379.38|18498.78|18378.78|10
1632366410000|2021-09-23 03:06:50|18498.77|18378.77|18501.85|18381.85|18501.85|18381.85|18498.4|18378.4|10
1632366420000|2021-09-23 03:07:00|18501.8|18381.8|18502.7|18382.7|18502.84|18382.84|18501.4|18381.4|9
1632366430000|2021-09-23 03:07:10|18502.67|18382.67|18504.66|18384.66|18504.71|18384.71|18502.67|18382.67|9
1632366440000|2021-09-23 03:07:20|18504.79|18384.79|18503.3|18383.3|18505.83|18385.83|18503.3|18383.3|10
1632366450000|2021-09-23 03:07:30|18502.62|18382.62|18500.38|18380.38|18502.62|18382.62|18500.38|18380.38|10
1632366460000|2021-09-23 03:07:40|18500.76|18380.76|18500.1|18380.1|18500.76|18380.76|18499.98|18379.98|10
1632366470000|2021-09-23 03:07:50|18499.28|18379.28|18501.41|18381.41|18501.41|18381.41|18499.28|18379.28|10
1632366480000|2021-09-23 03:08:00|18501.08|18381.08|18500.62|18380.62|18501.2|18381.2|18500.43|18380.43|10
1632366490000|2021-09-23 03:08:10|18500.07|18380.07|18498.54|18378.54|18500.66|18380.66|18498.54|18378.54|9
1632366500000|2021-09-23 03:08:20|18498.23|18378.23|18495.51|18375.51|18498.51|18378.51|18495.51|18375.51|9
1632366510000|2021-09-23 03:08:30|18493.97|18373.97|18491.67|18371.67|18493.97|18373.97|18491.67|18371.67|10
1632366520000|2021-09-23 03:08:40|18491.04|18371.04|18486.8|18366.8|18491.04|18371.04|18486.8|18366.8|10
1632366530000|2021-09-23 03:08:50|18486.83|18366.83|18484.12|18364.12|18486.83|18366.83|18484.12|18364.12|10
1632366540000|2021-09-23 03:09:00|18483.99|18363.99|18483.38|18363.38|18484.35|18364.35|18483.27|18363.27|10
1632366550000|2021-09-23 03:09:10|18483.59|18363.59|18480.11|18360.11|18483.6|18363.6|18479.51|18359.51|9
1632366560000|2021-09-23 03:09:20|18478.93|18358.93|18473.98|18353.98|18478.93|18358.93|18473.98|18353.98|10
1632366570000|2021-09-23 03:09:30|18473.39|18353.39|18473.53|18353.53|18473.68|18353.68|18473.36|18353.36|10
1632366580000|2021-09-23 03:09:40|18473.43|18353.43|18471.48|18351.48|18473.78|18353.78|18471.48|18351.48|9
1632366590000|2021-09-23 03:09:50|18471.37|18351.37|18471.54|18351.54|18471.69|18351.69|18471.28|18351.28|10
1632366600000|2021-09-23 03:10:00|18471.55|18351.55|18471.57|18351.57|18471.73|18351.73|18471.45|18351.45|8
1632366610000|2021-09-23 03:10:10|18470.11|18350.11|18465.72|18345.72|18470.13|18350.13|18465.72|18345.72|10
1632366620000|2021-09-23 03:10:20|18465.51|18345.51|18463.25|18343.25|18465.51|18345.51|18463.25|18343.25|10
1632366630000|2021-09-23 03:10:30|18463.33|18343.33|18463.06|18343.06|18463.33|18343.33|18462.23|18342.23|9
1632366640000|2021-09-23 03:10:40|18463.04|18343.04|18462.75|18342.75|18463.04|18343.04|18461.94|18341.94|10
1632366650000|2021-09-23 03:10:50|18462.7|18342.7|18467.04|18347.04|18467.04|18347.04|18462.7|18342.7|10
1632366660000|2021-09-23 03:11:00|18468.31|18348.31|18466.95|18346.95|18469.25|18349.25|18466.85|18346.85|10
1632366670000|2021-09-23 03:11:10|18466.16|18346.16|18465.79|18345.79|18466.16|18346.16|18465.04|18345.04|10
1632366680000|2021-09-23 03:11:20|18465.48|18345.48|18462.38|18342.38|18466.04|18346.04|18462.3|18342.3|10
1632366690000|2021-09-23 03:11:30|18462.18|18342.18|18460.43|18340.43|18462.18|18342.18|18460.43|18340.43|9
1632366700000|2021-09-23 03:11:40|18460.26|18340.26|18461.93|18341.93|18461.93|18341.93|18460.26|18340.26|10
1632366710000|2021-09-23 03:11:50|18461.9|18341.9|18460.86|18340.86|18462.08|18342.08|18460.86|18340.86|10
1632366720000|2021-09-23 03:12:00|18461.84|18341.84|18462.81|18342.81|18463.03|18343.03|18460.99|18340.99|10
1632366730000|2021-09-23 03:12:10|18462.14|18342.14|18462.95|18342.95|18462.95|18342.95|18461.83|18341.83|10
1632366740000|2021-09-23 03:12:20|18463.09|18343.09|18463.72|18343.72|18464|18344|18463.08|18343.08|10
1632366750000|2021-09-23 03:12:30|18463.76|18343.76|18466.09|18346.09|18466.09|18346.09|18463.76|18343.76|10
1632366760000|2021-09-23 03:12:40|18466.17|18346.17|18467.15|18347.15|18467.15|18347.15|18465.92|18345.92|9
1632366770000|2021-09-23 03:12:50|18466.97|18346.97|18470.51|18350.51|18470.51|18350.51|18466.97|18346.97|10
1632366780000|2021-09-23 03:13:00|18470.56|18350.56|18471.28|18351.28|18473.57|18353.57|18470.56|18350.56|9
1632366790000|2021-09-23 03:13:10|18470.46|18350.46|18466.44|18346.44|18470.46|18350.46|18466.44|18346.44|10
1632366800000|2021-09-23 03:13:20|18466.08|18346.08|18458.05|18338.05|18466.08|18346.08|18457.87|18337.87|10
1632366810000|2021-09-23 03:13:30|18458.22|18338.22|18461.08|18341.08|18461.08|18341.08|18458.22|18338.22|10
1632366820000|2021-09-23 03:13:40|18461.44|18341.44|18468.62|18348.62|18468.62|18348.62|18461.44|18341.44|10
1632366830000|2021-09-23 03:13:50|18468.77|18348.77|18472.52|18352.52|18472.58|18352.58|18468.77|18348.77|10
1632366840000|2021-09-23 03:14:00|18473|18353|18480.28|18360.28|18480.28|18360.28|18473|18353|10
1632366850000|2021-09-23 03:14:10|18480.42|18360.42|18480.91|18360.91|18481.08|18361.08|18480.42|18360.42|10
1632366860000|2021-09-23 03:14:20|18481.11|18361.11|18481.92|18361.92|18482.03|18362.03|18481.11|18361.11|10
1632366870000|2021-09-23 03:14:30|18481.93|18361.93|18487.98|18367.98|18487.98|18367.98|18481.93|18361.93|10
1632366880000|2021-09-23 03:14:40|18489.17|18369.17|18499.71|18379.71|18499.71|18379.71|18489.17|18369.17|10
1632366890000|2021-09-23 03:14:50|18501.49|18381.49|18504.12|18384.12|18504.12|18384.12|18501.41|18381.41|10
1632366900000|2021-09-23 03:15:00|18505.24|18385.24|18507.28|18387.28|18507.28|18387.28|18504.89|18384.89|10
1632366910000|2021-09-23 03:15:10|18507.18|18387.18|18504.35|18384.35|18507.23|18387.23|18504.35|18384.35|10
1632366920000|2021-09-23 03:15:20|18504.21|18384.21|18503.71|18383.71|18504.47|18384.47|18503.34|18383.34|10
1632366930000|2021-09-23 03:15:30|18504.31|18384.31|18507.02|18387.02|18507.02|18387.02|18504.31|18384.31|9
1632366940000|2021-09-23 03:15:40|18507.26|18387.26|18509.02|18389.02|18509.02|18389.02|18507.26|18387.26|10
1632366950000|2021-09-23 03:15:50|18508.76|18388.76|18511.04|18391.04|18511.04|18391.04|18508.65|18388.65|10
1632366960000|2021-09-23 03:16:00|18510.47|18390.47|18514.45|18394.45|18514.57|18394.57|18510.37|18390.37|10
1632366970000|2021-09-23 03:16:10|18514.21|18394.21|18515.04|18395.04|18515.09|18395.09|18514.21|18394.21|10
1632366980000|2021-09-23 03:16:20|18514.46|18394.46|18515.02|18395.02|18515.04|18395.04|18513.49|18393.49|9
1632366990000|2021-09-23 03:16:30|18515.27|18395.27|18516.83|18396.83|18517.06|18397.06|18515.27|18395.27|9
1632367000000|2021-09-23 03:16:40|18518.29|18398.29|18519.97|18399.97|18519.97|18399.97|18518.18|18398.18|10
1632367010000|2021-09-23 03:16:50|18520.13|18400.13|18519.39|18399.39|18520.34|18400.34|18519.39|18399.39|10
1632367020000|2021-09-23 03:17:00|18519.09|18399.09|18519.69|18399.69|18520.1|18400.1|18518.99|18398.99|9
1632367030000|2021-09-23 03:17:10|18519.67|18399.67|18521.79|18401.79|18521.79|18401.79|18519.67|18399.67|9
1632367040000|2021-09-23 03:17:20|18521.89|18401.89|18525.19|18405.19|18525.19|18405.19|18521.89|18401.89|10
1632367050000|2021-09-23 03:17:30|18525.68|18405.68|18528.48|18408.48|18528.51|18408.51|18525.68|18405.68|9
1632367060000|2021-09-23 03:17:40|18529.72|18409.72|18532.57|18412.57|18532.92|18412.92|18529.72|18409.72|9
1632367070000|2021-09-23 03:17:50|18535.11|18415.11|18537.82|18417.82|18537.82|18417.82|18535.11|18415.11|9
1632367080000|2021-09-23 03:18:00|18537.86|18417.86|18537.76|18417.76|18538.67|18418.67|18537.6|18417.6|10
1632367090000|2021-09-23 03:18:10|18537.94|18417.94|18536.96|18416.96|18537.94|18417.94|18536.96|18416.96|9
1632367100000|2021-09-23 03:18:20|18535.62|18415.62|18532.64|18412.64|18535.73|18415.73|18532.64|18412.64|9
1632367110000|2021-09-23 03:18:30|18531.86|18411.86|18529.94|18409.94|18531.94|18411.94|18529.94|18409.94|9
1632367120000|2021-09-23 03:18:40|18529.45|18409.45|18531.16|18411.16|18531.16|18411.16|18529.06|18409.06|10
1632367130000|2021-09-23 03:18:50|18531.45|18411.45|18533.79|18413.79|18534.03|18414.03|18531.45|18411.45|9
1632367140000|2021-09-23 03:19:00|18534.36|18414.36|18531.5|18411.5|18534.36|18414.36|18530.74|18410.74|10
1632367150000|2021-09-23 03:19:10|18530.97|18410.97|18531.82|18411.82|18531.82|18411.82|18530.97|18410.97|8
1632367160000|2021-09-23 03:19:20|18531.53|18411.53|18535.49|18415.49|18535.49|18415.49|18531.53|18411.53|10
1632367170000|2021-09-23 03:19:30|18536.68|18416.68|18540.98|18420.98|18540.98|18420.98|18536.68|18416.68|9
1632367180000|2021-09-23 03:19:40|18541.96|18421.96|18543.69|18423.69|18544.19|18424.19|18541.96|18421.96|10
1632367190000|2021-09-23 03:19:50|18544.65|18424.65|18557.09|18437.09|18557.09|18437.09|18544.65|18424.65|10
1632367200000|2021-09-23 03:20:00|18558.05|18438.05|18569.17|18449.17|18569.17|18449.17|18556.59|18436.59|10
1632367210000|2021-09-23 03:20:10|18571.02|18451.02|18599.53|18479.53|18599.53|18479.53|18571.02|18451.02|10
1632367220000|2021-09-23 03:20:20|18608.15|18488.15|18607.42|18487.42|18609.62|18489.62|18607.42|18487.42|10
1632367230000|2021-09-23 03:20:30|18608.4|18488.4|18609.97|18489.97|18610.59|18490.59|18608.4|18488.4|10
1632367240000|2021-09-23 03:20:40|18610.28|18490.28|18618|18498|18618.13|18498.13|18610.28|18490.28|10
1632367250000|2021-09-23 03:20:50|18619.25|18499.25|18630.67|18510.67|18631.53|18511.53|18618.46|18498.46|10
1632367260000|2021-09-23 03:21:00|18631.53|18511.53|18632.23|18512.23|18632.23|18512.23|18630.64|18510.64|9
1632367270000|2021-09-23 03:21:10|18634.52|18514.52|18633.82|18513.82|18635.79|18515.79|18633.48|18513.48|10
1632367280000|2021-09-23 03:21:20|18631.59|18511.59|18634.8|18514.8|18635.32|18515.32|18630.62|18510.62|10
1632367290000|2021-09-23 03:21:30|18635.03|18515.03|18639.56|18519.56|18639.56|18519.56|18632|18512|10
1632367300000|2021-09-23 03:21:40|18639.71|18519.71|18643.33|18523.33|18644.34|18524.34|18639.71|18519.71|10
1632367310000|2021-09-23 03:21:50|18643.28|18523.28|18646.62|18526.62|18646.7|18526.7|18643.28|18523.28|10
1632367320000|2021-09-23 03:22:00|18646.95|18526.95|18647.07|18527.07|18648.04|18528.04|18646.8|18526.8|10
1632367330000|2021-09-23 03:22:10|18646.34|18526.34|18646.74|18526.74|18647.36|18527.36|18645.75|18525.75|10
1632367340000|2021-09-23 03:22:20|18645.78|18525.78|18641.74|18521.74|18645.78|18525.78|18641.37|18521.37|10
1632367350000|2021-09-23 03:22:30|18640.19|18520.19|18633.43|18513.43|18641.29|18521.29|18633.43|18513.43|10
1632367360000|2021-09-23 03:22:40|18633.13|18513.13|18632.02|18512.02|18633.13|18513.13|18631.76|18511.76|10
1632367370000|2021-09-23 03:22:50|18630.35|18510.35|18628.47|18508.47|18630.35|18510.35|18628.46|18508.46|10
1632367380000|2021-09-23 03:23:00|18629.41|18509.41|18627.68|18507.68|18629.56|18509.56|18627.46|18507.46|10
1632367390000|2021-09-23 03:23:10|18627.22|18507.22|18629.15|18509.15|18629.15|18509.15|18627.22|18507.22|10
1632367400000|2021-09-23 03:23:20|18629.68|18509.68|18635.84|18515.84|18635.84|18515.84|18629.68|18509.68|10
1632367410000|2021-09-23 03:23:30|18636.11|18516.11|18638.66|18518.66|18638.66|18518.66|18636.11|18516.11|10
1632367420000|2021-09-23 03:23:40|18638.88|18518.88|18644.03|18524.03|18644.03|18524.03|18638.88|18518.88|10
1632367430000|2021-09-23 03:23:50|18645.01|18525.01|18649.7|18529.7|18649.7|18529.7|18645.01|18525.01|10
1632367440000|2021-09-23 03:24:00|18649.96|18529.96|18653.31|18533.31|18654.34|18534.34|18649.96|18529.96|10
1632367450000|2021-09-23 03:24:10|18653.43|18533.43|18658.19|18538.19|18658.19|18538.19|18653.06|18533.06|10
1632367460000|2021-09-23 03:24:20|18656.76|18536.76|18659.35|18539.35|18661.9|18541.9|18656.76|18536.76|10
1632367470000|2021-09-23 03:24:30|18658.94|18538.94|18657.91|18537.91|18658.94|18538.94|18656.19|18536.19|10
1632367480000|2021-09-23 03:24:40|18657.02|18537.02|18653.78|18533.78|18657.02|18537.02|18653.78|18533.78|9
1632367490000|2021-09-23 03:24:50|18653.75|18533.75|18655.72|18535.72|18655.72|18535.72|18653.75|18533.75|10
1632367500000|2021-09-23 03:25:00|18655.05|18535.05|18651.88|18531.88|18655.24|18535.24|18651.88|18531.88|10
1632367510000|2021-09-23 03:25:10|18651.95|18531.95|18651.96|18531.96|18652.78|18532.78|18651.69|18531.69|10
1632367520000|2021-09-23 03:25:20|18652.16|18532.16|18655|18535|18655|18535|18652.16|18532.16|10
1632367530000|2021-09-23 03:25:30|18655.11|18535.11|18659.95|18539.95|18659.95|18539.95|18655.11|18535.11|10
1632367540000|2021-09-23 03:25:40|18661.27|18541.27|18666.28|18546.28|18666.67|18546.67|18661.27|18541.27|10
1632367550000|2021-09-23 03:25:50|18665.11|18545.11|18663.39|18543.39|18665.11|18545.11|18662.89|18542.89|10
1632367560000|2021-09-23 03:26:00|18663.47|18543.47|18658.2|18538.2|18663.47|18543.47|18658.2|18538.2|10
1632367570000|2021-09-23 03:26:10|18658.19|18538.19|18655.07|18535.07|18658.22|18538.22|18655.07|18535.07|10
1632367580000|2021-09-23 03:26:20|18654.66|18534.66|18649|18529|18654.66|18534.66|18649|18529|10
1632367590000|2021-09-23 03:26:30|18646.78|18526.78|18641.52|18521.52|18646.78|18526.78|18641.52|18521.52|10
1632367600000|2021-09-23 03:26:40|18641.03|18521.03|18635.67|18515.67|18641.03|18521.03|18635.04|18515.04|10
1632367610000|2021-09-23 03:26:50|18636.16|18516.16|18639.53|18519.53|18639.53|18519.53|18635.6|18515.6|10
1632367620000|2021-09-23 03:27:00|18640.71|18520.71|18646.94|18526.94|18646.94|18526.94|18640.71|18520.71|10
1632367630000|2021-09-23 03:27:10|18647.48|18527.48|18652.76|18532.76|18652.76|18532.76|18647.14|18527.14|10
1632367640000|2021-09-23 03:27:20|18652.32|18532.32|18664.74|18544.74|18665.67|18545.67|18652.32|18532.32|10
1632367650000|2021-09-23 03:27:30|18664.63|18544.63|18670.12|18550.12|18670.12|18550.12|18663.85|18543.85|10
1632367660000|2021-09-23 03:27:40|18677.22|18557.22|18695.24|18575.24|18695.27|18575.27|18677.22|18557.22|10
1632367670000|2021-09-23 03:27:50|18697.28|18577.28|18688.98|18568.98|18697.28|18577.28|18688.98|18568.98|10
1632367680000|2021-09-23 03:28:00|18687.45|18567.45|18679.2|18559.2|18687.45|18567.45|18679.2|18559.2|10
1632367690000|2021-09-23 03:28:10|18678.67|18558.67|18669.19|18549.19|18678.67|18558.67|18668.88|18548.88|10
1632367700000|2021-09-23 03:28:20|18666.88|18546.88|18653.21|18533.21|18666.88|18546.88|18653.21|18533.21|10
1632367710000|2021-09-23 03:28:30|18653.02|18533.02|18652.8|18532.8|18653.02|18533.02|18650.4|18530.4|10
1632367720000|2021-09-23 03:28:40|18653.46|18533.46|18651.92|18531.92|18653.85|18533.85|18651.75|18531.75|10
1632367730000|2021-09-23 03:28:50|18651.59|18531.59|18647.97|18527.97|18651.74|18531.74|18646.91|18526.91|10
1632367740000|2021-09-23 03:29:00|18653.89|18533.89|18661.58|18541.58|18661.58|18541.58|18653.89|18533.89|10
1632367750000|2021-09-23 03:29:10|18663.23|18543.23|18669.6|18549.6|18670.41|18550.41|18663.23|18543.23|10
1632367760000|2021-09-23 03:29:20|18670.61|18550.61|18671.65|18551.65|18673.11|18553.11|18669.9|18549.9|10
1632367770000|2021-09-23 03:29:30|18671.21|18551.21|18668.18|18548.18|18671.23|18551.23|18668.18|18548.18|10
1632367780000|2021-09-23 03:29:40|18667.34|18547.34|18663.12|18543.12|18667.34|18547.34|18662.64|18542.64|10
1632367790000|2021-09-23 03:29:50|18660.69|18540.69|18661.4|18541.4|18662.81|18542.81|18658.7|18538.7|10
1632367800000|2021-09-23 03:30:00|18661.6|18541.6|18666.44|18546.44|18666.44|18546.44|18661.6|18541.6|10
1632367810000|2021-09-23 03:30:10|18669.59|18549.59|18675.94|18555.94|18675.94|18555.94|18668.95|18548.95|10
1632367820000|2021-09-23 03:30:20|18676.11|18556.11|18670.32|18550.32|18676.11|18556.11|18670.32|18550.32|10
1632367830000|2021-09-23 03:30:30|18670.16|18550.16|18667.13|18547.13|18670.16|18550.16|18667.13|18547.13|10
1632367840000|2021-09-23 03:30:40|18667.58|18547.58|18666.71|18546.71|18668.62|18548.62|18666.71|18546.71|8
1632367850000|2021-09-23 03:30:50|18666.6|18546.6|18665.42|18545.42|18666.6|18546.6|18665.32|18545.32|9
1632367860000|2021-09-23 03:31:00|18665.66|18545.66|18668.18|18548.18|18668.18|18548.18|18665.53|18545.53|10
1632367870000|2021-09-23 03:31:10|18671.47|18551.47|18672.2|18552.2|18672.63|18552.63|18670.6|18550.6|10
1632367880000|2021-09-23 03:31:20|18671.75|18551.75|18675.98|18555.98|18677.01|18557.01|18671.75|18551.75|10
1632367890000|2021-09-23 03:31:30|18677.05|18557.05|18677.84|18557.84|18679.17|18559.17|18677.05|18557.05|10
1632367900000|2021-09-23 03:31:40|18678.29|18558.29|18678.33|18558.33|18678.57|18558.57|18676.05|18556.05|10
1632367910000|2021-09-23 03:31:50|18678.91|18558.91|18678.57|18558.57|18679.9|18559.9|18678.57|18558.57|9
1632367920000|2021-09-23 03:32:00|18677.41|18557.41|18670.99|18550.99|18677.43|18557.43|18670.99|18550.99|10
1632367930000|2021-09-23 03:32:10|18670.39|18550.39|18666.67|18546.67|18671|18551|18666.67|18546.67|10
1632367940000|2021-09-23 03:32:20|18665.85|18545.85|18663.03|18543.03|18665.85|18545.85|18662.71|18542.71|10
1632367950000|2021-09-23 03:32:30|18662.87|18542.87|18661.95|18541.95|18662.87|18542.87|18661.95|18541.95|10
1632367960000|2021-09-23 03:32:40|18662.16|18542.16|18659.83|18539.83|18662.16|18542.16|18659.83|18539.83|10
1632367970000|2021-09-23 03:32:50|18660.18|18540.18|18654.22|18534.22|18660.18|18540.18|18654.22|18534.22|10
1632367980000|2021-09-23 03:33:00|18653.86|18533.86|18656.44|18536.44|18656.53|18536.53|18653.86|18533.86|10
1632367990000|2021-09-23 03:33:10|18656.39|18536.39|18657.02|18537.02|18657.02|18537.02|18656.39|18536.39|10
1632368000000|2021-09-23 03:33:20|18657.3|18537.3|18659.91|18539.91|18659.91|18539.91|18657.06|18537.06|10
1632368010000|2021-09-23 03:33:30|18659.98|18539.98|18657.23|18537.23|18659.98|18539.98|18656.85|18536.85|10
1632368020000|2021-09-23 03:33:40|18657|18537|18656.56|18536.56|18657|18537|18655.68|18535.68|10
1632368030000|2021-09-23 03:33:50|18658.62|18538.62|18661.49|18541.49|18662.96|18542.96|18658.62|18538.62|10
1632368040000|2021-09-23 03:34:00|18662.2|18542.2|18664.27|18544.27|18665.26|18545.26|18662.2|18542.2|9
1632368050000|2021-09-23 03:34:10|18664.78|18544.78|18662.2|18542.2|18665.25|18545.25|18662.2|18542.2|10
1632368060000|2021-09-23 03:34:20|18662.43|18542.43|18660.43|18540.43|18662.65|18542.65|18660.43|18540.43|10
1632368070000|2021-09-23 03:34:30|18659.79|18539.79|18655.93|18535.93|18659.79|18539.79|18655.93|18535.93|10
1632368080000|2021-09-23 03:34:40|18655.44|18535.44|18654.51|18534.51|18655.44|18535.44|18653.71|18533.71|10
1632368090000|2021-09-23 03:34:50|18653.98|18533.98|18652.76|18532.76|18653.98|18533.98|18652.15|18532.15|10
1632368100000|2021-09-23 03:35:00|18652.24|18532.24|18652.6|18532.6|18652.68|18532.68|18651.81|18531.81|10
1632368110000|2021-09-23 03:35:10|18652.52|18532.52|18652.55|18532.55|18653.12|18533.12|18651.99|18531.99|10
1632368120000|2021-09-23 03:35:20|18652.23|18532.23|18651.79|18531.79|18652.23|18532.23|18651.12|18531.12|10
1632368130000|2021-09-23 03:35:30|18650.08|18530.08|18648.4|18528.4|18651.09|18531.09|18648.4|18528.4|10
1632368140000|2021-09-23 03:35:40|18648.61|18528.61|18642.93|18522.93|18648.61|18528.61|18642.93|18522.93|9
1632368150000|2021-09-23 03:35:50|18641.97|18521.97|18641.1|18521.1|18641.97|18521.97|18640.34|18520.34|9
1632368160000|2021-09-23 03:36:00|18642.15|18522.15|18640.93|18520.93|18642.81|18522.81|18640.93|18520.93|10
1632368170000|2021-09-23 03:36:10|18641.48|18521.48|18641.06|18521.06|18641.7|18521.7|18641.04|18521.04|9
1632368180000|2021-09-23 03:36:20|18641.46|18521.46|18642.71|18522.71|18642.71|18522.71|18641.46|18521.46|10
1632368190000|2021-09-23 03:36:30|18642.9|18522.9|18644.02|18524.02|18644.22|18524.22|18642.87|18522.87|10
1632368200000|2021-09-23 03:36:40|18643.14|18523.14|18642.16|18522.16|18643.14|18523.14|18641.62|18521.62|10
1632368210000|2021-09-23 03:36:50|18641.84|18521.84|18639.72|18519.72|18641.87|18521.87|18639.72|18519.72|10
1632368220000|2021-09-23 03:37:00|18639.64|18519.64|18639.69|18519.69|18640.5|18520.5|18639.64|18519.64|10
1632368230000|2021-09-23 03:37:10|18639.45|18519.45|18635.8|18515.8|18639.66|18519.66|18635.69|18515.69|10
1632368240000|2021-09-23 03:37:20|18635.33|18515.33|18630.53|18510.53|18635.33|18515.33|18630.53|18510.53|10
1632368250000|2021-09-23 03:37:30|18630.44|18510.44|18632.64|18512.64|18632.64|18512.64|18630.44|18510.44|10
1632368260000|2021-09-23 03:37:40|18632.78|18512.78|18631.1|18511.1|18632.78|18512.78|18630.65|18510.65|10
1632368270000|2021-09-23 03:37:50|18631.05|18511.05|18629.66|18509.66|18631.05|18511.05|18629.66|18509.66|8
1632368280000|2021-09-23 03:38:00|18628.77|18508.77|18623.35|18503.35|18628.77|18508.77|18623.35|18503.35|10
1632368290000|2021-09-23 03:38:10|18623.36|18503.36|18620.6|18500.6|18623.36|18503.36|18620.6|18500.6|10
1632368300000|2021-09-23 03:38:20|18620.22|18500.22|18616.41|18496.41|18620.22|18500.22|18616.41|18496.41|10
1632368310000|2021-09-23 03:38:30|18616.77|18496.77|18615.41|18495.41|18616.77|18496.77|18615.41|18495.41|10
1632368320000|2021-09-23 03:38:40|18615.62|18495.62|18616.06|18496.06|18616.43|18496.43|18613.07|18493.07|10
1632368330000|2021-09-23 03:38:50|18617.33|18497.33|18618.34|18498.34|18619.01|18499.01|18617.33|18497.33|10
1632368340000|2021-09-23 03:39:00|18619.21|18499.21|18624.4|18504.4|18624.4|18504.4|18618.92|18498.92|10
1632368350000|2021-09-23 03:39:10|18624.13|18504.13|18623.76|18503.76|18627.88|18507.88|18623.76|18503.76|10
1632368360000|2021-09-23 03:39:20|18625.37|18505.37|18625.85|18505.85|18625.85|18505.85|18624.42|18504.42|10
1632368370000|2021-09-23 03:39:30|18627.38|18507.38|18628.53|18508.53|18629.36|18509.36|18627.38|18507.38|9
1632368380000|2021-09-23 03:39:40|18627.49|18507.49|18626.34|18506.34|18627.49|18507.49|18625.37|18505.37|10
1632368390000|2021-09-23 03:39:50|18626.2|18506.2|18624.43|18504.43|18626.2|18506.2|18624.25|18504.25|10
1632368400000|2021-09-23 03:40:00|18624.94|18504.94|18625.11|18505.11|18625.21|18505.21|18624.56|18504.56|9
1632368410000|2021-09-23 03:40:10|18625.16|18505.16|18624.84|18504.84|18625.93|18505.93|18624.84|18504.84|10
1632368420000|2021-09-23 03:40:20|18624.81|18504.81|18625.99|18505.99|18625.99|18505.99|18624.81|18504.81|9
1632368430000|2021-09-23 03:40:30|18624.92|18504.92|18624.17|18504.17|18625.04|18505.04|18624.17|18504.17|9
1632368440000|2021-09-23 03:40:40|18625.1|18505.1|18625.82|18505.82|18625.82|18505.82|18625.1|18505.1|9
1632368450000|2021-09-23 03:40:50|18626.27|18506.27|18627.03|18507.03|18627.76|18507.76|18626.25|18506.25|8
1632368460000|2021-09-23 03:41:00|18627.76|18507.76|18626.62|18506.62|18627.76|18507.76|18626.38|18506.38|9
1632368470000|2021-09-23 03:41:10|18624.94|18504.94|18613.94|18493.94|18624.94|18504.94|18613.68|18493.68|10
1632368480000|2021-09-23 03:41:20|18614.39|18494.39|18612.27|18492.27|18614.46|18494.46|18611.45|18491.45|10
1632368490000|2021-09-23 03:41:30|18610.81|18490.81|18609.17|18489.17|18610.81|18490.81|18608.38|18488.38|9
1632368500000|2021-09-23 03:41:40|18609.12|18489.12|18610.85|18490.85|18611.22|18491.22|18609.12|18489.12|9
1632368510000|2021-09-23 03:41:50|18610.61|18490.61|18610.65|18490.65|18610.77|18490.77|18610.05|18490.05|10
1632368520000|2021-09-23 03:42:00|18611.35|18491.35|18612.33|18492.33|18612.33|18492.33|18609.96|18489.96|10
1632368530000|2021-09-23 03:42:10|18611.91|18491.91|18610.9|18490.9|18611.91|18491.91|18610.58|18490.58|10
1632368540000|2021-09-23 03:42:20|18610.68|18490.68|18610.92|18490.92|18611.15|18491.15|18610.37|18490.37|10
1632368550000|2021-09-23 03:42:30|18611.43|18491.43|18609.72|18489.72|18612.01|18492.01|18609.72|18489.72|9
1632368560000|2021-09-23 03:42:40|18609.27|18489.27|18606.92|18486.92|18609.27|18489.27|18606.25|18486.25|10
1632368570000|2021-09-23 03:42:50|18606.68|18486.68|18606.05|18486.05|18606.68|18486.68|18605.51|18485.51|8
1632368580000|2021-09-23 03:43:00|18606.06|18486.06|18605.53|18485.53|18606.87|18486.87|18605.53|18485.53|10
1632368590000|2021-09-23 03:43:10|18605.25|18485.25|18605.72|18485.72|18605.87|18485.87|18605.25|18485.25|8
1632368600000|2021-09-23 03:43:20|18605.74|18485.74|18610.13|18490.13|18610.13|18490.13|18605.2|18485.2|9
1632368610000|2021-09-23 03:43:30|18611.42|18491.42|18620.04|18500.04|18620.04|18500.04|18611.42|18491.42|10
1632368620000|2021-09-23 03:43:40|18620.27|18500.27|18623.5|18503.5|18623.5|18503.5|18620.27|18500.27|10
1632368630000|2021-09-23 03:43:50|18623|18503|18620.17|18500.17|18623|18503|18619.16|18499.16|10
1632368640000|2021-09-23 03:44:00|18619.53|18499.53|18616.7|18496.7|18619.53|18499.53|18616.36|18496.36|10
1632368650000|2021-09-23 03:44:10|18616.67|18496.67|18616|18496|18616.67|18496.67|18615.01|18495.01|10
1632368660000|2021-09-23 03:44:20|18616.14|18496.14|18621.28|18501.28|18621.28|18501.28|18615.78|18495.78|9
1632368670000|2021-09-23 03:44:30|18622.48|18502.48|18625.18|18505.18|18625.18|18505.18|18622.48|18502.48|10
1632368680000|2021-09-23 03:44:40|18625.23|18505.23|18627.82|18507.82|18627.98|18507.98|18625.23|18505.23|10
1632368690000|2021-09-23 03:44:50|18627.77|18507.77|18627|18507|18628.69|18508.69|18627|18507|10
1632368700000|2021-09-23 03:45:00|18628.3|18508.3|18632.38|18512.38|18632.38|18512.38|18628.3|18508.3|9
1632368710000|2021-09-23 03:45:10|18633.14|18513.14|18636.31|18516.31|18637.22|18517.22|18632.81|18512.81|10
1632368720000|2021-09-23 03:45:20|18636.49|18516.49|18634.62|18514.62|18636.91|18516.91|18634.62|18514.62|10
1632368730000|2021-09-23 03:45:30|18635.04|18515.04|18638|18518|18638|18518|18635.04|18515.04|10
1632368740000|2021-09-23 03:45:40|18638.32|18518.32|18637.04|18517.04|18638.6|18518.6|18636.68|18516.68|10
1632368750000|2021-09-23 03:45:50|18636.21|18516.21|18636.84|18516.84|18637.59|18517.59|18635.49|18515.49|10
1632368760000|2021-09-23 03:46:00|18636.08|18516.08|18635.99|18515.99|18636.58|18516.58|18635.99|18515.99|10
1632368770000|2021-09-23 03:46:10|18635.54|18515.54|18642.28|18522.28|18642.28|18522.28|18634.88|18514.88|10
1632368780000|2021-09-23 03:46:20|18641.63|18521.63|18650.12|18530.12|18650.12|18530.12|18641.63|18521.63|10
1632368790000|2021-09-23 03:46:30|18649.99|18529.99|18656.51|18536.51|18656.51|18536.51|18649.99|18529.99|10
1632368800000|2021-09-23 03:46:40|18657.17|18537.17|18661.43|18541.43|18661.88|18541.88|18657.09|18537.09|10
1632368810000|2021-09-23 03:46:50|18662.74|18542.74|18667.38|18547.38|18667.38|18547.38|18662.74|18542.74|10
1632368820000|2021-09-23 03:47:00|18672.99|18552.99|18679.35|18559.35|18679.35|18559.35|18672.99|18552.99|10
1632368830000|2021-09-23 03:47:10|18679.23|18559.23|18682.49|18562.49|18682.49|18562.49|18679.23|18559.23|9
1632368840000|2021-09-23 03:47:20|18681.75|18561.75|18682.59|18562.59|18682.7|18562.7|18680.42|18560.42|10
1632368850000|2021-09-23 03:47:30|18682.58|18562.58|18686.03|18566.03|18686.03|18566.03|18682.58|18562.58|10
1632368860000|2021-09-23 03:47:40|18686.41|18566.41|18686.85|18566.85|18688.13|18568.13|18685.93|18565.93|10
1632368870000|2021-09-23 03:47:50|18686.94|18566.94|18687.63|18567.63|18688.19|18568.19|18686.94|18566.94|10
1632368880000|2021-09-23 03:48:00|18688.28|18568.28|18684.96|18564.96|18688.28|18568.28|18684.96|18564.96|10
1632368890000|2021-09-23 03:48:10|18683.36|18563.36|18678.68|18558.68|18683.56|18563.56|18678.27|18558.27|10
1632368900000|2021-09-23 03:48:20|18677.49|18557.49|18676.74|18556.74|18677.49|18557.49|18676.57|18556.57|10
1632368910000|2021-09-23 03:48:30|18677.67|18557.67|18676.82|18556.82|18677.67|18557.67|18676.66|18556.66|10
1632368920000|2021-09-23 03:48:40|18677.12|18557.12|18677.34|18557.34|18677.43|18557.43|18675.66|18555.66|10
1632368930000|2021-09-23 03:48:50|18677.61|18557.61|18680.29|18560.29|18680.29|18560.29|18677.61|18557.61|10
1632368940000|2021-09-23 03:49:00|18680.83|18560.83|18680.41|18560.41|18683.11|18563.11|18680.25|18560.25|9
1632368950000|2021-09-23 03:49:10|18679.62|18559.62|18677.34|18557.34|18679.62|18559.62|18677.05|18557.05|10
1632368960000|2021-09-23 03:49:20|18677.19|18557.19|18670.99|18550.99|18677.19|18557.19|18670.99|18550.99|10
1632368970000|2021-09-23 03:49:30|18670.4|18550.4|18662.63|18542.63|18670.4|18550.4|18662.63|18542.63|9
1632368980000|2021-09-23 03:49:40|18662.8|18542.8|18661.48|18541.48|18662.8|18542.8|18660.94|18540.94|9
1632368990000|2021-09-23 03:49:50|18661.87|18541.87|18661.46|18541.46|18661.87|18541.87|18660.93|18540.93|10
1632369000000|2021-09-23 03:50:00|18659.61|18539.61|18658.07|18538.07|18659.82|18539.82|18657.5|18537.5|10
1632369010000|2021-09-23 03:50:10|18657.85|18537.85|18655.93|18535.93|18657.85|18537.85|18655.93|18535.93|9
1632369020000|2021-09-23 03:50:20|18654.6|18534.6|18652.03|18532.03|18654.6|18534.6|18651.53|18531.53|10
1632369030000|2021-09-23 03:50:30|18651.63|18531.63|18655.33|18535.33|18655.33|18535.33|18651.63|18531.63|10
1632369040000|2021-09-23 03:50:40|18655.24|18535.24|18656.51|18536.51|18656.65|18536.65|18654.85|18534.85|10
1632369050000|2021-09-23 03:50:50|18656.46|18536.46|18657.52|18537.52|18658.06|18538.06|18656.46|18536.46|10
1632369060000|2021-09-23 03:51:00|18658.39|18538.39|18660.22|18540.22|18660.22|18540.22|18656.71|18536.71|10
1632369070000|2021-09-23 03:51:10|18659.82|18539.82|18662.93|18542.93|18663.05|18543.05|18659.82|18539.82|10
1632369080000|2021-09-23 03:51:20|18663|18543|18662.14|18542.14|18663|18543|18661.88|18541.88|10
1632369090000|2021-09-23 03:51:30|18662.89|18542.89|18665.01|18545.01|18665.46|18545.46|18662.89|18542.89|10
1632369100000|2021-09-23 03:51:40|18665.14|18545.14|18665.5|18545.5|18665.5|18545.5|18664.73|18544.73|10
1632369110000|2021-09-23 03:51:50|18666.14|18546.14|18664.6|18544.6|18666.14|18546.14|18664.36|18544.36|10
1632369120000|2021-09-23 03:52:00|18664.56|18544.56|18665.24|18545.24|18665.77|18545.77|18664.37|18544.37|10
1632369130000|2021-09-23 03:52:10|18665.81|18545.81|18670.64|18550.64|18670.7|18550.7|18664.74|18544.74|10
1632369140000|2021-09-23 03:52:20|18671.18|18551.18|18671.71|18551.71|18672.47|18552.47|18671.18|18551.18|10
1632369150000|2021-09-23 03:52:30|18671.85|18551.85|18672.94|18552.94|18673.54|18553.54|18671.85|18551.85|10
1632369160000|2021-09-23 03:52:40|18673.61|18553.61|18678.46|18558.46|18678.46|18558.46|18673.53|18553.53|10
1632369170000|2021-09-23 03:52:50|18678.42|18558.42|18677.22|18557.22|18679|18559|18677.22|18557.22|9
1632369180000|2021-09-23 03:53:00|18677.12|18557.12|18675.63|18555.63|18677.12|18557.12|18674.91|18554.91|10
1632369190000|2021-09-23 03:53:10|18675.26|18555.26|18674.72|18554.72|18675.94|18555.94|18674.55|18554.55|10
1632369200000|2021-09-23 03:53:20|18675.18|18555.18|18673.7|18553.7|18675.19|18555.19|18673.7|18553.7|10
1632369210000|2021-09-23 03:53:30|18673.74|18553.74|18675.57|18555.57|18675.65|18555.65|18672.24|18552.24|10
1632369220000|2021-09-23 03:53:40|18677.09|18557.09|18675.48|18555.48|18677.09|18557.09|18675.48|18555.48|10
1632369230000|2021-09-23 03:53:50|18673.7|18553.7|18670.93|18550.93|18673.7|18553.7|18670.93|18550.93|10
1632369240000|2021-09-23 03:54:00|18670.74|18550.74|18670.06|18550.06|18671.17|18551.17|18670.06|18550.06|10
1632369250000|2021-09-23 03:54:10|18670.17|18550.17|18671.25|18551.25|18672.29|18552.29|18670.04|18550.04|10
1632369260000|2021-09-23 03:54:20|18671.43|18551.43|18671.88|18551.88|18673.14|18553.14|18671.25|18551.25|9
1632369270000|2021-09-23 03:54:30|18672.32|18552.32|18674.08|18554.08|18674.08|18554.08|18672.32|18552.32|10
1632369280000|2021-09-23 03:54:40|18674.46|18554.46|18677.44|18557.44|18677.44|18557.44|18674.46|18554.46|9
1632369290000|2021-09-23 03:54:50|18677.47|18557.47|18677.91|18557.91|18678.08|18558.08|18677.47|18557.47|8
1632369300000|2021-09-23 03:55:00|18677.99|18557.99|18684.42|18564.42|18684.42|18564.42|18677.47|18557.47|10
1632369310000|2021-09-23 03:55:10|18684.67|18564.67|18687.19|18567.19|18687.22|18567.22|18684.67|18564.67|9
1632369320000|2021-09-23 03:55:20|18687.4|18567.4|18688.98|18568.98|18688.98|18568.98|18687.16|18567.16|10
1632369330000|2021-09-23 03:55:30|18688.9|18568.9|18690.1|18570.1|18690.11|18570.11|18688.87|18568.87|10
1632369340000|2021-09-23 03:55:40|18689.55|18569.55|18689.1|18569.1|18690.96|18570.96|18688.28|18568.28|10
1632369350000|2021-09-23 03:55:50|18689.78|18569.78|18688.63|18568.63|18689.9|18569.9|18688.63|18568.63|9
1632369360000|2021-09-23 03:56:00|18688.78|18568.78|18693.5|18573.5|18694.49|18574.49|18687.98|18567.98|10
1632369370000|2021-09-23 03:56:10|18694.62|18574.62|18704.33|18584.33|18704.33|18584.33|18694.62|18574.62|10
1632369380000|2021-09-23 03:56:20|18704.95|18584.95|18703.46|18583.46|18706.42|18586.42|18703.46|18583.46|10
1632369390000|2021-09-23 03:56:30|18704.11|18584.11|18707.09|18587.09|18707.09|18587.09|18703.67|18583.67|10
1632369400000|2021-09-23 03:56:40|18708.21|18588.21|18707.37|18587.37|18708.36|18588.36|18707.29|18587.29|10
1632369410000|2021-09-23 03:56:50|18710.9|18590.9|18709.67|18589.67|18710.9|18590.9|18709.46|18589.46|10
1632369420000|2021-09-23 03:57:00|18710.66|18590.66|18710.84|18590.84|18711.44|18591.44|18710.1|18590.1|10
1632369430000|2021-09-23 03:57:10|18709.95|18589.95|18709.3|18589.3|18709.95|18589.95|18708.34|18588.34|9
1632369440000|2021-09-23 03:57:20|18710.12|18590.12|18710.57|18590.57|18711.45|18591.45|18709.65|18589.65|10
1632369450000|2021-09-23 03:57:30|18711.3|18591.3|18714.39|18594.39|18714.39|18594.39|18711.3|18591.3|10
1632369460000|2021-09-23 03:57:40|18714.52|18594.52|18712.94|18592.94|18714.52|18594.52|18712.94|18592.94|10
1632369470000|2021-09-23 03:57:50|18712.78|18592.78|18712.56|18592.56|18712.88|18592.88|18711.07|18591.07|10
1632369480000|2021-09-23 03:58:00|18712.36|18592.36|18712.59|18592.59|18713.12|18593.12|18711.97|18591.97|10
1632369490000|2021-09-23 03:58:10|18713.41|18593.41|18713.88|18593.88|18713.88|18593.88|18713.09|18593.09|10
1632369500000|2021-09-23 03:58:20|18713.95|18593.95|18715.89|18595.89|18716.08|18596.08|18713.95|18593.95|10
1632369510000|2021-09-23 03:58:30|18715.82|18595.82|18716.55|18596.55|18717.01|18597.01|18715.13|18595.13|10
1632369520000|2021-09-23 03:58:40|18716.32|18596.32|18718.18|18598.18|18718.18|18598.18|18716.03|18596.03|9
1632369530000|2021-09-23 03:58:50|18718.16|18598.16|18720.93|18600.93|18720.93|18600.93|18718.16|18598.16|10
1632369540000|2021-09-23 03:59:00|18721.06|18601.06|18722.92|18602.92|18722.92|18602.92|18719.73|18599.73|10
1632369550000|2021-09-23 03:59:10|18722.64|18602.64|18719.43|18599.43|18722.64|18602.64|18719.43|18599.43|10
1632369560000|2021-09-23 03:59:20|18719.38|18599.38|18717.02|18597.02|18719.38|18599.38|18716.2|18596.2|9
1632369570000|2021-09-23 03:59:30|18717.26|18597.26|18721.56|18601.56|18721.56|18601.56|18717.19|18597.19|10
1632369580000|2021-09-23 03:59:40|18721.25|18601.25|18726.24|18606.24|18726.24|18606.24|18721.25|18601.25|10
1632369590000|2021-09-23 03:59:50|18726.59|18606.59|18726.73|18606.73|18726.73|18606.73|18726.3|18606.3|10
1632369600000|2021-09-23 04:00:00|18726.66|18606.66|18728.76|18608.76|18731.31|18611.31|18725.8|18605.8|10
1632369610000|2021-09-23 04:00:10|18727.6|18607.6|18733.07|18613.07|18733.2|18613.2|18727.6|18607.6|10
1632369620000|2021-09-23 04:00:20|18733.88|18613.88|18732.55|18612.55|18734.73|18614.73|18732.35|18612.35|10
1632369630000|2021-09-23 04:00:30|18732.71|18612.71|18727.1|18607.1|18732.71|18612.71|18727.1|18607.1|10
1632369640000|2021-09-23 04:00:40|18725.33|18605.33|18717.99|18597.99|18725.33|18605.33|18717.99|18597.99|10
1632369650000|2021-09-23 04:00:50|18717.7|18597.7|18714.76|18594.76|18717.99|18597.99|18714.59|18594.59|10
1632369660000|2021-09-23 04:01:00|18713.73|18593.73|18712.48|18592.48|18714.5|18594.5|18712.48|18592.48|9
1632369670000|2021-09-23 04:01:10|18712.27|18592.27|18710.52|18590.52|18712.27|18592.27|18710.52|18590.52|10
1632369680000|2021-09-23 04:01:20|18708.94|18588.94|18704.36|18584.36|18708.94|18588.94|18704.36|18584.36|10
1632369690000|2021-09-23 04:01:30|18704.32|18584.32|18704.36|18584.36|18706.24|18586.24|18704.19|18584.19|10
1632369700000|2021-09-23 04:01:40|18704.21|18584.21|18697.46|18577.46|18704.21|18584.21|18697.46|18577.46|9
1632369710000|2021-09-23 04:01:50|18697.48|18577.48|18693.81|18573.81|18697.48|18577.48|18693.6|18573.6|10
1632369720000|2021-09-23 04:02:00|18693.4|18573.4|18695.18|18575.18|18695.18|18575.18|18693.4|18573.4|9
1632369730000|2021-09-23 04:02:10|18693.89|18573.89|18692.31|18572.31|18693.89|18573.89|18691.85|18571.85|10
1632369740000|2021-09-23 04:02:20|18692.34|18572.34|18690.55|18570.55|18692.68|18572.68|18690.55|18570.55|9
1632369750000|2021-09-23 04:02:30|18690.74|18570.74|18691|18571|18692.6|18572.6|18690.47|18570.47|10
1632369760000|2021-09-23 04:02:40|18691.82|18571.82|18692.72|18572.72|18692.72|18572.72|18691.3|18571.3|10
1632369770000|2021-09-23 04:02:50|18693.3|18573.3|18695.67|18575.67|18695.67|18575.67|18693.19|18573.19|10
1632369780000|2021-09-23 04:03:00|18695.5|18575.5|18696.68|18576.68|18698.35|18578.35|18695.23|18575.23|10
1632369790000|2021-09-23 04:03:10|18696.65|18576.65|18699.85|18579.85|18700.24|18580.24|18696.15|18576.15|10
1632369800000|2021-09-23 04:03:20|18700.25|18580.25|18705.12|18585.12|18705.37|18585.37|18700.25|18580.25|10
1632369810000|2021-09-23 04:03:30|18705.3|18585.3|18705.91|18585.91|18705.91|18585.91|18704.94|18584.94|10
1632369820000|2021-09-23 04:03:40|18705.7|18585.7|18705.44|18585.44|18706.43|18586.43|18705.26|18585.26|10
1632369830000|2021-09-23 04:03:50|18705.4|18585.4|18705.31|18585.31|18705.79|18585.79|18705.03|18585.03|10
1632369840000|2021-09-23 04:04:00|18705.28|18585.28|18704.32|18584.32|18705.66|18585.66|18704.32|18584.32|9
1632369850000|2021-09-23 04:04:10|18704.1|18584.1|18702.3|18582.3|18704.1|18584.1|18702.29|18582.29|10
1632369860000|2021-09-23 04:04:20|18702.4|18582.4|18703.68|18583.68|18704.25|18584.25|18702.33|18582.33|10
1632369870000|2021-09-23 04:04:30|18703.26|18583.26|18702.86|18582.86|18703.71|18583.71|18702.86|18582.86|9
1632369880000|2021-09-23 04:04:40|18702.89|18582.89|18704.89|18584.89|18705.39|18585.39|18702.89|18582.89|10
1632369890000|2021-09-23 04:04:50|18705|18585|18704.51|18584.51|18705.29|18585.29|18703.84|18583.84|9
1632369900000|2021-09-23 04:05:00|18704.17|18584.17|18703.91|18583.91|18704.3|18584.3|18703.43|18583.43|9
1632369910000|2021-09-23 04:05:10|18704.19|18584.19|18705.81|18585.81|18705.97|18585.97|18703.93|18583.93|10
1632369920000|2021-09-23 04:05:20|18706|18586|18712.62|18592.62|18712.62|18592.62|18705.91|18585.91|10
1632369930000|2021-09-23 04:05:30|18713.23|18593.23|18722.81|18602.81|18722.81|18602.81|18713.23|18593.23|10
1632369940000|2021-09-23 04:05:40|18722.46|18602.46|18723.47|18603.47|18723.87|18603.87|18722.35|18602.35|10
1632369950000|2021-09-23 04:05:50|18723.91|18603.91|18725.96|18605.96|18726.48|18606.48|18723.91|18603.91|10
1632369960000|2021-09-23 04:06:00|18726.66|18606.66|18724.4|18604.4|18726.66|18606.66|18724.21|18604.21|10
1632369970000|2021-09-23 04:06:10|18721.61|18601.61|18716.83|18596.83|18721.61|18601.61|18716.83|18596.83|10
1632369980000|2021-09-23 04:06:20|18715.87|18595.87|18715.96|18595.96|18716.93|18596.93|18715.38|18595.38|10
1632369990000|2021-09-23 04:06:30|18715.52|18595.52|18716.75|18596.75|18716.75|18596.75|18714|18594|10
1632370000000|2021-09-23 04:06:40|18716.35|18596.35|18718.98|18598.98|18719.05|18599.05|18716.35|18596.35|10
1632370010000|2021-09-23 04:06:50|18717.91|18597.91|18716.53|18596.53|18718.25|18598.25|18716.53|18596.53|9
1632370020000|2021-09-23 04:07:00|18716.55|18596.55|18711.79|18591.79|18716.55|18596.55|18711.71|18591.71|10
1632370030000|2021-09-23 04:07:10|18711.46|18591.46|18709.77|18589.77|18711.46|18591.46|18709.75|18589.75|10
1632370040000|2021-09-23 04:07:20|18710.34|18590.34|18711.52|18591.52|18711.52|18591.52|18710.18|18590.18|10
1632370050000|2021-09-23 04:07:30|18711.7|18591.7|18713.02|18593.02|18713.13|18593.13|18711.7|18591.7|9
1632370060000|2021-09-23 04:07:40|18712.92|18592.92|18712.91|18592.91|18712.96|18592.96|18712.51|18592.51|10
1632370070000|2021-09-23 04:07:50|18712.45|18592.45|18711.6|18591.6|18712.45|18592.45|18711.56|18591.56|10
1632370080000|2021-09-23 04:08:00|18711.64|18591.64|18711.91|18591.91|18712.21|18592.21|18711.64|18591.64|9
1632370090000|2021-09-23 04:08:10|18711.67|18591.67|18709.62|18589.62|18711.79|18591.79|18709.35|18589.35|10
1632370100000|2021-09-23 04:08:20|18709.24|18589.24|18708.19|18588.19|18709.24|18589.24|18708.15|18588.15|10
1632370110000|2021-09-23 04:08:30|18708.43|18588.43|18708.28|18588.28|18708.43|18588.43|18707.3|18587.3|10
1632370120000|2021-09-23 04:08:40|18708.7|18588.7|18709.56|18589.56|18709.59|18589.59|18707.77|18587.77|10
1632370130000|2021-09-23 04:08:50|18709.5|18589.5|18710.34|18590.34|18710.34|18590.34|18709.16|18589.16|9
1632370140000|2021-09-23 04:09:00|18711.17|18591.17|18713.36|18593.36|18713.69|18593.69|18711.17|18591.17|10
1632370150000|2021-09-23 04:09:10|18713.78|18593.78|18714.67|18594.67|18715.34|18595.34|18713.78|18593.78|10
1632370160000|2021-09-23 04:09:20|18714.43|18594.43|18714.25|18594.25|18714.66|18594.66|18714.18|18594.18|10
1632370170000|2021-09-23 04:09:30|18714.66|18594.66|18713.7|18593.7|18714.86|18594.86|18713.16|18593.16|10
1632370180000|2021-09-23 04:09:40|18713.54|18593.54|18714.12|18594.12|18714.12|18594.12|18713.32|18593.32|10
1632370190000|2021-09-23 04:09:50|18713.95|18593.95|18713.83|18593.83|18714.12|18594.12|18713.74|18593.74|8
1632370200000|2021-09-23 04:10:00|18713.8|18593.8|18714.07|18594.07|18714.07|18594.07|18713.63|18593.63|10
1632370210000|2021-09-23 04:10:10|18713.22|18593.22|18709.15|18589.15|18713.32|18593.32|18709.15|18589.15|10
1632370220000|2021-09-23 04:10:20|18708.7|18588.7|18707.07|18587.07|18708.7|18588.7|18707.07|18587.07|9
1632370230000|2021-09-23 04:10:30|18706.96|18586.96|18706.33|18586.33|18706.96|18586.96|18706.15|18586.15|10
1632370240000|2021-09-23 04:10:40|18706|18586|18706.26|18586.26|18706.46|18586.46|18705.25|18585.25|10
1632370250000|2021-09-23 04:10:50|18706.08|18586.08|18705.14|18585.14|18706.08|18586.08|18705.14|18585.14|10
1632370260000|2021-09-23 04:11:00|18705.39|18585.39|18702.29|18582.29|18705.39|18585.39|18702.27|18582.27|10
1632370270000|2021-09-23 04:11:10|18699.86|18579.86|18698.37|18578.37|18699.86|18579.86|18697.74|18577.74|10
1632370280000|2021-09-23 04:11:20|18697.93|18577.93|18697.03|18577.03|18697.93|18577.93|18696.64|18576.64|10
1632370290000|2021-09-23 04:11:30|18696.97|18576.97|18698.59|18578.59|18699.07|18579.07|18696.97|18576.97|10
1632370300000|2021-09-23 04:11:40|18699.1|18579.1|18700.13|18580.13|18700.13|18580.13|18698.61|18578.61|10
1632370310000|2021-09-23 04:11:50|18700.17|18580.17|18700.58|18580.58|18700.58|18580.58|18699.62|18579.62|10
1632370320000|2021-09-23 04:12:00|18700.33|18580.33|18700.25|18580.25|18701.28|18581.28|18700.04|18580.04|9
1632370330000|2021-09-23 04:12:10|18700.83|18580.83|18706.19|18586.19|18706.19|18586.19|18700.76|18580.76|10
1632370340000|2021-09-23 04:12:20|18708.23|18588.23|18709.35|18589.35|18710.32|18590.32|18708.23|18588.23|10
1632370350000|2021-09-23 04:12:30|18709.2|18589.2|18707.76|18587.76|18709.2|18589.2|18707.76|18587.76|9
1632370360000|2021-09-23 04:12:40|18707.64|18587.64|18708.95|18588.95|18709.14|18589.14|18707.58|18587.58|10
1632370370000|2021-09-23 04:12:50|18710.04|18590.04|18709.38|18589.38|18710.44|18590.44|18709.01|18589.01|9
1632370380000|2021-09-23 04:13:00|18709.41|18589.41|18714.24|18594.24|18714.24|18594.24|18709.41|18589.41|10
1632370390000|2021-09-23 04:13:10|18713.93|18593.93|18714.37|18594.37|18714.78|18594.78|18713.23|18593.23|10
1632370400000|2021-09-23 04:13:20|18714.88|18594.88|18711.87|18591.87|18714.88|18594.88|18711.87|18591.87|10
1632370410000|2021-09-23 04:13:30|18711.93|18591.93|18710.14|18590.14|18712.33|18592.33|18710.14|18590.14|9
1632370420000|2021-09-23 04:13:40|18710.02|18590.02|18705.59|18585.59|18710.02|18590.02|18705.59|18585.59|9
1632370430000|2021-09-23 04:13:50|18704.49|18584.49|18700.7|18580.7|18704.49|18584.49|18700.7|18580.7|10
1632370440000|2021-09-23 04:14:00|18700.78|18580.78|18697.81|18577.81|18701.12|18581.12|18697.78|18577.78|10
1632370450000|2021-09-23 04:14:10|18698.04|18578.04|18697.34|18577.34|18698.16|18578.16|18697.34|18577.34|8
1632370460000|2021-09-23 04:14:20|18697.27|18577.27|18696.47|18576.47|18697.53|18577.53|18696.47|18576.47|10
1632370470000|2021-09-23 04:14:30|18696.24|18576.24|18698.04|18578.04|18698.14|18578.14|18696.24|18576.24|9
1632370480000|2021-09-23 04:14:40|18698.06|18578.06|18699.53|18579.53|18699.53|18579.53|18697.45|18577.45|10
1632370490000|2021-09-23 04:14:50|18700.47|18580.47|18702.03|18582.03|18702.03|18582.03|18700.47|18580.47|10
1632370500000|2021-09-23 04:15:00|18702.15|18582.15|18701.91|18581.91|18702.18|18582.18|18701.87|18581.87|8
1632370510000|2021-09-23 04:15:10|18702.59|18582.59|18703.78|18583.78|18703.87|18583.87|18702.59|18582.59|10
1632370520000|2021-09-23 04:15:20|18703.88|18583.88|18705.84|18585.84|18705.84|18585.84|18703.88|18583.88|10
1632370530000|2021-09-23 04:15:30|18705.26|18585.26|18706.71|18586.71|18707.29|18587.29|18705.26|18585.26|10
1632370540000|2021-09-23 04:15:40|18706.3|18586.3|18704.28|18584.28|18706.3|18586.3|18704.05|18584.05|10
1632370550000|2021-09-23 04:15:50|18703.24|18583.24|18703.16|18583.16|18703.52|18583.52|18701.66|18581.66|10
1632370560000|2021-09-23 04:16:00|18702.75|18582.75|18700.34|18580.34|18702.84|18582.84|18700.25|18580.25|10
1632370570000|2021-09-23 04:16:10|18699.72|18579.72|18700.52|18580.52|18700.52|18580.52|18698.95|18578.95|10
1632370580000|2021-09-23 04:16:20|18701.06|18581.06|18703.28|18583.28|18703.28|18583.28|18700.23|18580.23|9
1632370590000|2021-09-23 04:16:30|18704.85|18584.85|18707.91|18587.91|18708.08|18588.08|18704.85|18584.85|10
1632370600000|2021-09-23 04:16:40|18707.78|18587.78|18709.55|18589.55|18709.55|18589.55|18707.77|18587.77|10
1632370610000|2021-09-23 04:16:50|18709.38|18589.38|18712.27|18592.27|18712.36|18592.36|18709.38|18589.38|9
1632370620000|2021-09-23 04:17:00|18712.96|18592.96|18715.69|18595.69|18715.69|18595.69|18712.96|18592.96|10
1632370630000|2021-09-23 04:17:10|18715.83|18595.83|18719.78|18599.78|18719.89|18599.89|18715.83|18595.83|10
1632370640000|2021-09-23 04:17:20|18719.08|18599.08|18718.88|18598.88|18720.54|18600.54|18718.88|18598.88|10
1632370650000|2021-09-23 04:17:30|18718.31|18598.31|18711.62|18591.62|18718.31|18598.31|18711.01|18591.01|10
1632370660000|2021-09-23 04:17:40|18712.47|18592.47|18711.52|18591.52|18713.86|18593.86|18711.52|18591.52|10
1632370670000|2021-09-23 04:17:50|18708.91|18588.91|18697.71|18577.71|18708.91|18588.91|18697.71|18577.71|10
1632370680000|2021-09-23 04:18:00|18697.74|18577.74|18697.82|18577.82|18698.28|18578.28|18696.46|18576.46|9
1632370690000|2021-09-23 04:18:10|18697.75|18577.75|18687.69|18567.69|18697.75|18577.75|18687.69|18567.69|10
1632370700000|2021-09-23 04:18:20|18687.41|18567.41|18687.2|18567.2|18688.41|18568.41|18687.2|18567.2|10
1632370710000|2021-09-23 04:18:30|18686.74|18566.74|18686.35|18566.35|18687.17|18567.17|18686.3|18566.3|10
1632370720000|2021-09-23 04:18:40|18685.99|18565.99|18685.19|18565.19|18685.99|18565.99|18685.19|18565.19|10
1632370730000|2021-09-23 04:18:50|18683.27|18563.27|18683.98|18563.98|18683.98|18563.98|18682.17|18562.17|10
1632370740000|2021-09-23 04:19:00|18683.53|18563.53|18682.4|18562.4|18683.53|18563.53|18681.64|18561.64|10
1632370750000|2021-09-23 04:19:10|18682|18562|18680.15|18560.15|18682|18562|18680.15|18560.15|10
1632370760000|2021-09-23 04:19:20|18679.62|18559.62|18677.35|18557.35|18679.92|18559.92|18676.9|18556.9|9
1632370770000|2021-09-23 04:19:30|18676.19|18556.19|18677.15|18557.15|18677.66|18557.66|18676.14|18556.14|10
1632370780000|2021-09-23 04:19:40|18675.71|18555.71|18676.67|18556.67|18677.05|18557.05|18675.59|18555.59|10
1632370790000|2021-09-23 04:19:50|18677.46|18557.46|18679.42|18559.42|18679.98|18559.98|18677.08|18557.08|10
1632370800000|2021-09-23 04:20:00|18679.04|18559.04|18678.55|18558.55|18679.21|18559.21|18678.55|18558.55|9
1632370810000|2021-09-23 04:20:10|18679.23|18559.23|18678.64|18558.64|18679.23|18559.23|18678.64|18558.64|8
1632370820000|2021-09-23 04:20:20|18677.97|18557.97|18677.29|18557.29|18677.97|18557.97|18675.78|18555.78|10
1632370830000|2021-09-23 04:20:30|18674.56|18554.56|18676.15|18556.15|18676.32|18556.32|18674.56|18554.56|10
1632370840000|2021-09-23 04:20:40|18677.53|18557.53|18679.61|18559.61|18680.23|18560.23|18677.53|18557.53|10
1632370850000|2021-09-23 04:20:50|18680.13|18560.13|18680.2|18560.2|18680.61|18560.61|18679.55|18559.55|9
1632370860000|2021-09-23 04:21:00|18680.92|18560.92|18681.83|18561.83|18681.83|18561.83|18680.33|18560.33|10
1632370870000|2021-09-23 04:21:10|18681.82|18561.82|18681.39|18561.39|18682.43|18562.43|18681.39|18561.39|10
1632370880000|2021-09-23 04:21:20|18681.16|18561.16|18677.26|18557.26|18681.16|18561.16|18677.26|18557.26|9
1632370890000|2021-09-23 04:21:30|18677.1|18557.1|18675.01|18555.01|18677.11|18557.11|18675.01|18555.01|10
1632370900000|2021-09-23 04:21:40|18675.05|18555.05|18677.03|18557.03|18677.16|18557.16|18675.05|18555.05|9
1632370910000|2021-09-23 04:21:50|18676.89|18556.89|18677.61|18557.61|18677.62|18557.62|18676.89|18556.89|10
1632370920000|2021-09-23 04:22:00|18677.69|18557.69|18680.74|18560.74|18680.75|18560.75|18677.69|18557.69|9
1632370930000|2021-09-23 04:22:10|18680.83|18560.83|18681.88|18561.88|18681.88|18561.88|18680.83|18560.83|10
1632370940000|2021-09-23 04:22:20|18681.78|18561.78|18679.72|18559.72|18681.82|18561.82|18679.72|18559.72|10
1632370950000|2021-09-23 04:22:30|18679.57|18559.57|18679.37|18559.37|18679.62|18559.62|18678.87|18558.87|9
1632370960000|2021-09-23 04:22:40|18679.32|18559.32|18674.59|18554.59|18679.32|18559.32|18674.59|18554.59|9
1632370970000|2021-09-23 04:22:50|18674.63|18554.63|18672.67|18552.67|18674.73|18554.73|18672.67|18552.67|10
1632370980000|2021-09-23 04:23:00|18672.34|18552.34|18672.15|18552.15|18672.34|18552.34|18671.52|18551.52|10
1632370990000|2021-09-23 04:23:10|18672.24|18552.24|18668.67|18548.67|18672.24|18552.24|18668.67|18548.67|10
1632371000000|2021-09-23 04:23:20|18667.09|18547.09|18662.2|18542.2|18667.09|18547.09|18662.2|18542.2|10
1632371010000|2021-09-23 04:23:30|18662.99|18542.99|18664.28|18544.28|18664.28|18544.28|18662.99|18542.99|9
1632371020000|2021-09-23 04:23:40|18664.89|18544.89|18665.51|18545.51|18665.66|18545.66|18664.48|18544.48|10
1632371030000|2021-09-23 04:23:50|18666.11|18546.11|18673.43|18553.43|18673.43|18553.43|18666.11|18546.11|10
1632371040000|2021-09-23 04:24:00|18673.39|18553.39|18679.88|18559.88|18679.88|18559.88|18673.22|18553.22|10
1632371050000|2021-09-23 04:24:10|18679.68|18559.68|18681.19|18561.19|18681.19|18561.19|18679.56|18559.56|10
1632371060000|2021-09-23 04:24:20|18681.92|18561.92|18688.36|18568.36|18688.36|18568.36|18681.92|18561.92|10
1632371070000|2021-09-23 04:24:30|18688.78|18568.78|18689.22|18569.22|18691.01|18571.01|18687.94|18567.94|10
1632371080000|2021-09-23 04:24:40|18689.06|18569.06|18688.32|18568.32|18689.06|18569.06|18687.15|18567.15|10
1632371090000|2021-09-23 04:24:50|18689.33|18569.33|18692.04|18572.04|18692.04|18572.04|18689.33|18569.33|10
1632371100000|2021-09-23 04:25:00|18691.99|18571.99|18693.42|18573.42|18693.42|18573.42|18691.99|18571.99|10
1632371110000|2021-09-23 04:25:10|18693.78|18573.78|18697.83|18577.83|18698.32|18578.32|18693.78|18573.78|10
1632371120000|2021-09-23 04:25:20|18697.74|18577.74|18701.55|18581.55|18701.55|18581.55|18697.74|18577.74|10
1632371130000|2021-09-23 04:25:30|18702.24|18582.24|18704.87|18584.87|18704.88|18584.88|18702.06|18582.06|10
1632371140000|2021-09-23 04:25:40|18704.83|18584.83|18706.44|18586.44|18706.44|18586.44|18704.83|18584.83|9
1632371150000|2021-09-23 04:25:50|18706.45|18586.45|18707.85|18587.85|18707.85|18587.85|18706.45|18586.45|10
1632371160000|2021-09-23 04:26:00|18707.42|18587.42|18709.95|18589.95|18709.95|18589.95|18707.42|18587.42|9
1632371170000|2021-09-23 04:26:10|18709.89|18589.89|18709.88|18589.88|18710.17|18590.17|18708.9|18588.9|10
1632371180000|2021-09-23 04:26:20|18709.86|18589.86|18710.72|18590.72|18710.72|18590.72|18709.22|18589.22|9
1632371190000|2021-09-23 04:26:30|18710.85|18590.85|18714.03|18594.03|18714.03|18594.03|18710.7|18590.7|10
1632371200000|2021-09-23 04:26:40|18714.93|18594.93|18719.42|18599.42|18719.42|18599.42|18714.93|18594.93|10
1632371210000|2021-09-23 04:26:50|18719.03|18599.03|18716.1|18596.1|18719.03|18599.03|18715.57|18595.57|10
1632371220000|2021-09-23 04:27:00|18715.85|18595.85|18715.91|18595.91|18715.91|18595.91|18715.08|18595.08|10
1632371230000|2021-09-23 04:27:10|18715.87|18595.87|18720.72|18600.72|18720.72|18600.72|18715.87|18595.87|10
1632371240000|2021-09-23 04:27:20|18721|18601|18720.6|18600.6|18722.84|18602.84|18720.6|18600.6|10
1632371250000|2021-09-23 04:27:30|18721.18|18601.18|18726.78|18606.78|18726.78|18606.78|18721.18|18601.18|9
1632371260000|2021-09-23 04:27:40|18727.26|18607.26|18725.16|18605.16|18727.9|18607.9|18725.16|18605.16|10
1632371270000|2021-09-23 04:27:50|18725.27|18605.27|18724.75|18604.75|18726.37|18606.37|18724.75|18604.75|10
1632371280000|2021-09-23 04:28:00|18725.79|18605.79|18727.68|18607.68|18727.68|18607.68|18725.79|18605.79|10
1632371290000|2021-09-23 04:28:10|18728.26|18608.26|18729.08|18609.08|18729.33|18609.33|18728.26|18608.26|10
1632371300000|2021-09-23 04:28:20|18729|18609|18729.75|18609.75|18729.92|18609.92|18728.95|18608.95|9
1632371310000|2021-09-23 04:28:30|18729.69|18609.69|18731.76|18611.76|18731.76|18611.76|18729.69|18609.69|10
1632371320000|2021-09-23 04:28:40|18731.86|18611.86|18737.28|18617.28|18737.28|18617.28|18731.86|18611.86|10
1632371330000|2021-09-23 04:28:50|18738.44|18618.44|18737.5|18617.5|18738.44|18618.44|18737.5|18617.5|10
1632371340000|2021-09-23 04:29:00|18737.34|18617.34|18740.61|18620.61|18740.61|18620.61|18736.82|18616.82|10
1632371350000|2021-09-23 04:29:10|18740.22|18620.22|18740.26|18620.26|18740.4|18620.4|18739.7|18619.7|10
1632371360000|2021-09-23 04:29:20|18740.31|18620.31|18740.37|18620.37|18740.64|18620.64|18739.84|18619.84|10
1632371370000|2021-09-23 04:29:30|18741.12|18621.12|18741.07|18621.07|18741.76|18621.76|18740.51|18620.51|10
1632371380000|2021-09-23 04:29:40|18741.04|18621.04|18741.57|18621.57|18741.57|18621.57|18740.77|18620.77|10
1632371390000|2021-09-23 04:29:50|18740.95|18620.95|18741.84|18621.84|18741.85|18621.85|18740.94|18620.94|9
1632371400000|2021-09-23 04:30:00|18742.54|18622.54|18745.39|18625.39|18745.39|18625.39|18742.54|18622.54|10
1632371410000|2021-09-23 04:30:10|18745.2|18625.2|18742.15|18622.15|18745.68|18625.68|18742.15|18622.15|9
1632371420000|2021-09-23 04:30:20|18742.33|18622.33|18742.01|18622.01|18742.33|18622.33|18740.98|18620.98|10
1632371430000|2021-09-23 04:30:30|18741.67|18621.67|18739.4|18619.4|18742.01|18622.01|18739.4|18619.4|10
1632371440000|2021-09-23 04:30:40|18739.54|18619.54|18737.24|18617.24|18739.61|18619.61|18737.19|18617.19|10
1632371450000|2021-09-23 04:30:50|18737.05|18617.05|18736.09|18616.09|18737.05|18617.05|18735.97|18615.97|10
1632371460000|2021-09-23 04:31:00|18735.62|18615.62|18734.17|18614.17|18735.62|18615.62|18734.17|18614.17|10
1632371470000|2021-09-23 04:31:10|18734.14|18614.14|18727.17|18607.17|18734.14|18614.14|18727.17|18607.17|10
1632371480000|2021-09-23 04:31:20|18726.35|18606.35|18725.56|18605.56|18726.35|18606.35|18725.13|18605.13|10
1632371490000|2021-09-23 04:31:30|18724.99|18604.99|18723.58|18603.58|18725.22|18605.22|18723.34|18603.34|10
1632371500000|2021-09-23 04:31:40|18723.82|18603.82|18722.77|18602.77|18723.82|18603.82|18722.56|18602.56|9
1632371510000|2021-09-23 04:31:50|18723.09|18603.09|18723.74|18603.74|18723.74|18603.74|18723.04|18603.04|10
1632371520000|2021-09-23 04:32:00|18723.63|18603.63|18724.69|18604.69|18724.69|18604.69|18723.63|18603.63|10
1632371530000|2021-09-23 04:32:10|18725.23|18605.23|18729.53|18609.53|18729.57|18609.57|18724.77|18604.77|9
1632371540000|2021-09-23 04:32:20|18729.87|18609.87|18732.36|18612.36|18732.36|18612.36|18729.87|18609.87|10
1632371550000|2021-09-23 04:32:30|18732.51|18612.51|18735.63|18615.63|18735.63|18615.63|18732.51|18612.51|10
1632371560000|2021-09-23 04:32:40|18735.49|18615.49|18740.18|18620.18|18740.18|18620.18|18735.49|18615.49|10
1632371570000|2021-09-23 04:32:50|18740.59|18620.59|18742.49|18622.49|18743.22|18623.22|18740.59|18620.59|10
1632371580000|2021-09-23 04:33:00|18742.41|18622.41|18741.19|18621.19|18742.55|18622.55|18741.19|18621.19|9
1632371590000|2021-09-23 04:33:10|18741.08|18621.08|18739.15|18619.15|18741.08|18621.08|18738.03|18618.03|10
1632371600000|2021-09-23 04:33:20|18738.9|18618.9|18737.42|18617.42|18739.68|18619.68|18737.42|18617.42|10
1632371610000|2021-09-23 04:33:30|18737.38|18617.38|18736.66|18616.66|18737.73|18617.73|18736.17|18616.17|10
1632371620000|2021-09-23 04:33:40|18736.32|18616.32|18736.44|18616.44|18737.04|18617.04|18736.2|18616.2|10
1632371630000|2021-09-23 04:33:50|18736.03|18616.03|18735.1|18615.1|18736.16|18616.16|18735.1|18615.1|10
1632371640000|2021-09-23 04:34:00|18733.61|18613.61|18730.98|18610.98|18733.61|18613.61|18730.68|18610.68|10
1632371650000|2021-09-23 04:34:10|18730.2|18610.2|18727.29|18607.29|18730.2|18610.2|18726.71|18606.71|10
1632371660000|2021-09-23 04:34:20|18728.05|18608.05|18729.4|18609.4|18729.4|18609.4|18728.05|18608.05|10
1632371670000|2021-09-23 04:34:30|18728.28|18608.28|18727.18|18607.18|18728.84|18608.84|18727.18|18607.18|10
1632371680000|2021-09-23 04:34:40|18728.04|18608.04|18724.31|18604.31|18728.04|18608.04|18724.31|18604.31|10
1632371690000|2021-09-23 04:34:50|18724.9|18604.9|18722.59|18602.59|18724.9|18604.9|18722.59|18602.59|10
1632371700000|2021-09-23 04:35:00|18721.98|18601.98|18721.24|18601.24|18722.7|18602.7|18721.24|18601.24|9
1632371710000|2021-09-23 04:35:10|18722.04|18602.04|18719.03|18599.03|18722.04|18602.04|18719.01|18599.01|10
1632371720000|2021-09-23 04:35:20|18718.14|18598.14|18718.31|18598.31|18718.99|18598.99|18717.98|18597.98|9
1632371730000|2021-09-23 04:35:30|18718.17|18598.17|18722.75|18602.75|18722.99|18602.99|18717.84|18597.84|10
1632371740000|2021-09-23 04:35:40|18722.74|18602.74|18722.83|18602.83|18723.99|18603.99|18722.72|18602.72|9
1632371750000|2021-09-23 04:35:50|18723.35|18603.35|18720.59|18600.59|18723.55|18603.55|18720.59|18600.59|10
1632371760000|2021-09-23 04:36:00|18719.83|18599.83|18716.38|18596.38|18719.83|18599.83|18716.38|18596.38|10
1632371770000|2021-09-23 04:36:10|18716.43|18596.43|18718.07|18598.07|18718.07|18598.07|18716.43|18596.43|10
1632371780000|2021-09-23 04:36:20|18717.08|18597.08|18721.83|18601.83|18721.83|18601.83|18717.08|18597.08|9
1632371790000|2021-09-23 04:36:30|18722.79|18602.79|18725.67|18605.67|18726.15|18606.15|18722.79|18602.79|10
1632371800000|2021-09-23 04:36:40|18725.93|18605.93|18725.14|18605.14|18725.93|18605.93|18724.36|18604.36|10
1632371810000|2021-09-23 04:36:50|18725.28|18605.28|18725.24|18605.24|18725.3|18605.3|18724.36|18604.36|10
1632371820000|2021-09-23 04:37:00|18725.51|18605.51|18726.09|18606.09|18726.74|18606.74|18725.34|18605.34|10
1632371830000|2021-09-23 04:37:10|18726.64|18606.64|18726.5|18606.5|18726.96|18606.96|18726.09|18606.09|9
1632371840000|2021-09-23 04:37:20|18726.46|18606.46|18731.5|18611.5|18731.5|18611.5|18726.46|18606.46|9
1632371850000|2021-09-23 04:37:30|18731.17|18611.17|18735.28|18615.28|18735.28|18615.28|18731.17|18611.17|10
1632371860000|2021-09-23 04:37:40|18735.12|18615.12|18733.99|18613.99|18735.28|18615.28|18733.87|18613.87|10
1632371870000|2021-09-23 04:37:50|18736.12|18616.12|18734.77|18614.77|18736.7|18616.7|18734.77|18614.77|10
1632371880000|2021-09-23 04:38:00|18734.19|18614.19|18735.06|18615.06|18735.06|18615.06|18734.02|18614.02|10
1632371890000|2021-09-23 04:38:10|18734.24|18614.24|18732.86|18612.86|18735.34|18615.34|18732.66|18612.66|7
1632371900000|2021-09-23 04:38:20|18732.41|18612.41|18732.92|18612.92|18732.92|18612.92|18731.99|18611.99|10
1632371910000|2021-09-23 04:38:30|18733.25|18613.25|18734.86|18614.86|18734.86|18614.86|18733.05|18613.05|10
1632371920000|2021-09-23 04:38:40|18735.28|18615.28|18734.85|18614.85|18735.53|18615.53|18734.73|18614.73|10
1632371930000|2021-09-23 04:38:50|18736.27|18616.27|18737.33|18617.33|18737.33|18617.33|18736.27|18616.27|8
1632371940000|2021-09-23 04:39:00|18737.63|18617.63|18740.87|18620.87|18740.87|18620.87|18736.28|18616.28|10
1632371950000|2021-09-23 04:39:10|18742.61|18622.61|18755.2|18635.2|18755.2|18635.2|18742.61|18622.61|10
1632371960000|2021-09-23 04:39:20|18755.77|18635.77|18756.65|18636.65|18757.12|18637.12|18755.77|18635.77|10
1632371970000|2021-09-23 04:39:30|18756.74|18636.74|18759.2|18639.2|18759.39|18639.39|18756.74|18636.74|10
1632371980000|2021-09-23 04:39:40|18762.4|18642.4|18762.86|18642.86|18765.03|18645.03|18762.4|18642.4|10
1632371990000|2021-09-23 04:39:50|18765.54|18645.54|18766.08|18646.08|18766.14|18646.14|18765.09|18645.09|10
1632372000000|2021-09-23 04:40:00|18766.48|18646.48|18774.06|18654.06|18774.06|18654.06|18766.48|18646.48|10
1632372010000|2021-09-23 04:40:10|18773.71|18653.71|18783.76|18663.76|18783.76|18663.76|18773.71|18653.71|10
1632372020000|2021-09-23 04:40:20|18783.79|18663.79|18782.69|18662.69|18784.52|18664.52|18782.69|18662.69|9
1632372030000|2021-09-23 04:40:30|18780.44|18660.44|18778.99|18658.99|18781.08|18661.08|18778.99|18658.99|10
1632372040000|2021-09-23 04:40:40|18778.9|18658.9|18786.61|18666.61|18786.61|18666.61|18778.9|18658.9|10
1632372050000|2021-09-23 04:40:50|18789.18|18669.18|18791.47|18671.47|18791.47|18671.47|18789.18|18669.18|10
1632372060000|2021-09-23 04:41:00|18790.92|18670.92|18786.78|18666.78|18791.21|18671.21|18786.78|18666.78|10
1632372070000|2021-09-23 04:41:10|18786.76|18666.76|18786.87|18666.87|18786.87|18666.87|18786.02|18666.02|10
1632372080000|2021-09-23 04:41:20|18787|18667|18789.65|18669.65|18789.65|18669.65|18787|18667|10
1632372090000|2021-09-23 04:41:30|18790|18670|18792.73|18672.73|18793.53|18673.53|18790|18670|10
1632372100000|2021-09-23 04:41:40|18792.89|18672.89|18790.98|18670.98|18792.89|18672.89|18790.87|18670.87|9
1632372110000|2021-09-23 04:41:50|18792.94|18672.94|18789.71|18669.71|18792.94|18672.94|18789.71|18669.71|8
1632372120000|2021-09-23 04:42:00|18789.65|18669.65|18789.06|18669.06|18790.1|18670.1|18788.33|18668.33|10
1632372130000|2021-09-23 04:42:10|18788.51|18668.51|18786.61|18666.61|18789.06|18669.06|18786.61|18666.61|10
1632372140000|2021-09-23 04:42:20|18785.92|18665.92|18785.38|18665.38|18786.14|18666.14|18784.88|18664.88|10
1632372150000|2021-09-23 04:42:30|18784.46|18664.46|18781.51|18661.51|18784.46|18664.46|18781.51|18661.51|10
1632372160000|2021-09-23 04:42:40|18781.28|18661.28|18775.99|18655.99|18781.28|18661.28|18775.99|18655.99|10
1632372170000|2021-09-23 04:42:50|18775.53|18655.53|18774.15|18654.15|18775.67|18655.67|18774.15|18654.15|9
1632372180000|2021-09-23 04:43:00|18773.84|18653.84|18765.27|18645.27|18773.84|18653.84|18765.27|18645.27|10
1632372190000|2021-09-23 04:43:10|18760.38|18640.38|18753.73|18633.73|18760.38|18640.38|18753.5|18633.5|10
1632372200000|2021-09-23 04:43:20|18752.65|18632.65|18753.64|18633.64|18753.64|18633.64|18751.79|18631.79|10
1632372210000|2021-09-23 04:43:30|18753.53|18633.53|18754.98|18634.98|18755.65|18635.65|18753.31|18633.31|10
1632372220000|2021-09-23 04:43:40|18754.89|18634.89|18754.73|18634.73|18755.05|18635.05|18754.45|18634.45|10
1632372230000|2021-09-23 04:43:50|18754.16|18634.16|18754.28|18634.28|18754.77|18634.77|18752.08|18632.08|10
1632372240000|2021-09-23 04:44:00|18754.48|18634.48|18754.18|18634.18|18754.48|18634.48|18753.75|18633.75|10
1632372250000|2021-09-23 04:44:10|18752.93|18632.93|18754.23|18634.23|18754.23|18634.23|18752.87|18632.87|10
1632372260000|2021-09-23 04:44:20|18754.51|18634.51|18755.3|18635.3|18755.3|18635.3|18753.89|18633.89|10
1632372270000|2021-09-23 04:44:30|18755.17|18635.17|18759.21|18639.21|18759.21|18639.21|18755.17|18635.17|10
1632372280000|2021-09-23 04:44:40|18759.23|18639.23|18758.19|18638.19|18759.23|18639.23|18757.06|18637.06|10
1632372290000|2021-09-23 04:44:50|18757.88|18637.88|18758.07|18638.07|18758.15|18638.15|18756.92|18636.92|8
1632372300000|2021-09-23 04:45:00|18757.59|18637.59|18766.22|18646.22|18766.22|18646.22|18757.27|18637.27|9
1632372310000|2021-09-23 04:45:10|18766.45|18646.45|18769.54|18649.54|18769.54|18649.54|18766.45|18646.45|10
1632372320000|2021-09-23 04:45:20|18770.31|18650.31|18771.08|18651.08|18771.3|18651.3|18770.31|18650.31|10
1632372330000|2021-09-23 04:45:30|18771.03|18651.03|18776.66|18656.66|18776.66|18656.66|18771.03|18651.03|10
1632372340000|2021-09-23 04:45:40|18776.1|18656.1|18778.56|18658.56|18778.56|18658.56|18774.97|18654.97|10
1632372350000|2021-09-23 04:45:50|18779.8|18659.8|18783.15|18663.15|18783.15|18663.15|18779.8|18659.8|10
1632372360000|2021-09-23 04:46:00|18783.48|18663.48|18783.07|18663.07|18783.68|18663.68|18782.46|18662.46|10
1632372370000|2021-09-23 04:46:10|18783.13|18663.13|18781.69|18661.69|18783.13|18663.13|18781.48|18661.48|10
1632372380000|2021-09-23 04:46:20|18781.38|18661.38|18776.24|18656.24|18781.48|18661.48|18776.24|18656.24|10
1632372390000|2021-09-23 04:46:30|18775.88|18655.88|18771.45|18651.45|18775.88|18655.88|18771.45|18651.45|10
1632372400000|2021-09-23 04:46:40|18770.16|18650.16|18762.95|18642.95|18770.16|18650.16|18762.95|18642.95|10
1632372410000|2021-09-23 04:46:50|18762.93|18642.93|18752.84|18632.84|18762.93|18642.93|18752.84|18632.84|10
1632372420000|2021-09-23 04:47:00|18751.84|18631.84|18750.21|18630.21|18753.21|18633.21|18750.21|18630.21|10
1632372430000|2021-09-23 04:47:10|18750.75|18630.75|18745.5|18625.5|18750.75|18630.75|18745.5|18625.5|10
1632372440000|2021-09-23 04:47:20|18745.02|18625.02|18741|18621|18745.02|18625.02|18741|18621|10
1632372450000|2021-09-23 04:47:30|18740.76|18620.76|18737.07|18617.07|18740.76|18620.76|18737.07|18617.07|10
1632372460000|2021-09-23 04:47:40|18736.89|18616.89|18736.26|18616.26|18737.15|18617.15|18735.62|18615.62|10
1632372470000|2021-09-23 04:47:50|18736.16|18616.16|18739.56|18619.56|18739.64|18619.64|18736.05|18616.05|9
1632372480000|2021-09-23 04:48:00|18739.68|18619.68|18735.23|18615.23|18739.78|18619.78|18735.23|18615.23|10
1632372490000|2021-09-23 04:48:10|18733.67|18613.67|18734.23|18614.23|18734.23|18614.23|18733.48|18613.48|10
1632372500000|2021-09-23 04:48:20|18734.14|18614.14|18733.62|18613.62|18734.61|18614.61|18733.62|18613.62|10
1632372510000|2021-09-23 04:48:30|18733.58|18613.58|18731.92|18611.92|18733.58|18613.58|18731.3|18611.3|10
1632372520000|2021-09-23 04:48:40|18733.83|18613.83|18736.17|18616.17|18736.17|18616.17|18733.83|18613.83|10
1632372530000|2021-09-23 04:48:50|18736.25|18616.25|18733.35|18613.35|18736.25|18616.25|18733.35|18613.35|10
1632372540000|2021-09-23 04:49:00|18732.68|18612.68|18727.97|18607.97|18732.84|18612.84|18727.97|18607.97|9
1632372550000|2021-09-23 04:49:10|18727.88|18607.88|18722.55|18602.55|18727.88|18607.88|18722.55|18602.55|10
1632372560000|2021-09-23 04:49:20|18723.01|18603.01|18721.84|18601.84|18723.5|18603.5|18721.84|18601.84|10
1632372570000|2021-09-23 04:49:30|18721.88|18601.88|18720.89|18600.89|18722.79|18602.79|18720.89|18600.89|10
1632372580000|2021-09-23 04:49:40|18720.42|18600.42|18719.99|18599.99|18721.02|18601.02|18719.99|18599.99|9
1632372590000|2021-09-23 04:49:50|18720.1|18600.1|18719.28|18599.28|18720.49|18600.49|18719.16|18599.16|10
1632372600000|2021-09-23 04:50:00|18718.63|18598.63|18714.86|18594.86|18718.63|18598.63|18714.81|18594.81|10
1632372610000|2021-09-23 04:50:10|18714.84|18594.84|18713.64|18593.64|18714.84|18594.84|18713.38|18593.38|10
1632372620000|2021-09-23 04:50:20|18713.44|18593.44|18712.92|18592.92|18713.59|18593.59|18712.38|18592.38|8
1632372630000|2021-09-23 04:50:30|18712.42|18592.42|18715.13|18595.13|18715.13|18595.13|18711.8|18591.8|10
1632372640000|2021-09-23 04:50:40|18715.55|18595.55|18715.02|18595.02|18715.94|18595.94|18715.02|18595.02|10
1632372650000|2021-09-23 04:50:50|18715.09|18595.09|18713.47|18593.47|18715.33|18595.33|18713.47|18593.47|10
1632372660000|2021-09-23 04:51:00|18713.12|18593.12|18714.4|18594.4|18714.4|18594.4|18713.12|18593.12|10
1632372670000|2021-09-23 04:51:10|18714.12|18594.12|18713.42|18593.42|18714.67|18594.67|18713.42|18593.42|9
1632372680000|2021-09-23 04:51:20|18711.99|18591.99|18711.47|18591.47|18712.28|18592.28|18711.47|18591.47|8
1632372690000|2021-09-23 04:51:30|18712.21|18592.21|18707.39|18587.39|18712.21|18592.21|18707.39|18587.39|10
1632372700000|2021-09-23 04:51:40|18707.37|18587.37|18706.09|18586.09|18707.37|18587.37|18704.77|18584.77|10
1632372710000|2021-09-23 04:51:50|18705.35|18585.35|18704.74|18584.74|18705.35|18585.35|18704.74|18584.74|9
1632372720000|2021-09-23 04:52:00|18704.51|18584.51|18704.94|18584.94|18704.94|18584.94|18703.75|18583.75|9
1632372730000|2021-09-23 04:52:10|18705.89|18585.89|18706.56|18586.56|18706.6|18586.6|18705.43|18585.43|10
1632372740000|2021-09-23 04:52:20|18705.97|18585.97|18704.39|18584.39|18705.99|18585.99|18704.39|18584.39|9
1632372750000|2021-09-23 04:52:30|18704.88|18584.88|18704.21|18584.21|18704.89|18584.89|18703.77|18583.77|9
1632372760000|2021-09-23 04:52:40|18702.96|18582.96|18702.33|18582.33|18703.15|18583.15|18702.01|18582.01|9
1632372770000|2021-09-23 04:52:50|18702.1|18582.1|18700.83|18580.83|18702.1|18582.1|18700.83|18580.83|10
1632372780000|2021-09-23 04:53:00|18700.63|18580.63|18701.41|18581.41|18701.99|18581.99|18700.51|18580.51|9
1632372790000|2021-09-23 04:53:10|18701.2|18581.2|18701.99|18581.99|18702.3|18582.3|18701.2|18581.2|9
1632372800000|2021-09-23 04:53:20|18702.37|18582.37|18704.45|18584.45|18704.45|18584.45|18702.37|18582.37|10
1632372810000|2021-09-23 04:53:30|18704.86|18584.86|18706.13|18586.13|18706.13|18586.13|18704.61|18584.61|10
1632372820000|2021-09-23 04:53:40|18706.22|18586.22|18707.53|18587.53|18708.35|18588.35|18706.22|18586.22|10
1632372830000|2021-09-23 04:53:50|18707.25|18587.25|18720.64|18600.64|18720.64|18600.64|18707.09|18587.09|10
1632372840000|2021-09-23 04:54:00|18720.85|18600.85|18727.37|18607.37|18728.04|18608.04|18720.85|18600.85|10
1632372850000|2021-09-23 04:54:10|18727.42|18607.42|18723.76|18603.76|18727.42|18607.42|18723.76|18603.76|10
1632372860000|2021-09-23 04:54:20|18723.54|18603.54|18722.79|18602.79|18723.72|18603.72|18722.79|18602.79|8
1632372870000|2021-09-23 04:54:30|18722.82|18602.82|18723.61|18603.61|18724.08|18604.08|18722.82|18602.82|10
1632372880000|2021-09-23 04:54:40|18723.55|18603.55|18722.93|18602.93|18723.96|18603.96|18722.72|18602.72|9
1632372890000|2021-09-23 04:54:50|18722.14|18602.14|18718.61|18598.61|18722.14|18602.14|18718.61|18598.61|9
1632372900000|2021-09-23 04:55:00|18718.95|18598.95|18718.98|18598.98|18719.4|18599.4|18718.8|18598.8|10
1632372910000|2021-09-23 04:55:10|18719.41|18599.41|18717.62|18597.62|18719.41|18599.41|18717.62|18597.62|9
1632372920000|2021-09-23 04:55:20|18717.35|18597.35|18716.85|18596.85|18717.52|18597.52|18716.85|18596.85|9
1632372930000|2021-09-23 04:55:30|18716.78|18596.78|18714.41|18594.41|18717.08|18597.08|18714.41|18594.41|10
1632372940000|2021-09-23 04:55:40|18714.38|18594.38|18708.58|18588.58|18714.38|18594.38|18708.58|18588.58|10
1632372950000|2021-09-23 04:55:50|18707.88|18587.88|18707.68|18587.68|18707.88|18587.88|18707.16|18587.16|10
1632372960000|2021-09-23 04:56:00|18707.58|18587.58|18706.52|18586.52|18707.61|18587.61|18706.52|18586.52|10
1632372970000|2021-09-23 04:56:10|18706.11|18586.11|18705.67|18585.67|18706.12|18586.12|18705.36|18585.36|9
1632372980000|2021-09-23 04:56:20|18705.54|18585.54|18704.93|18584.93|18705.91|18585.91|18704.93|18584.93|10
1632372990000|2021-09-23 04:56:30|18705.74|18585.74|18705.59|18585.59|18705.87|18585.87|18705.56|18585.56|10
1632373000000|2021-09-23 04:56:40|18705.45|18585.45|18704.97|18584.97|18705.83|18585.83|18704.97|18584.97|9
1632373010000|2021-09-23 04:56:50|18704.09|18584.09|18702.92|18582.92|18704.16|18584.16|18702.92|18582.92|10
1632373020000|2021-09-23 04:57:00|18703.01|18583.01|18701.96|18581.96|18703.13|18583.13|18701.94|18581.94|10
1632373030000|2021-09-23 04:57:10|18701.76|18581.76|18701.1|18581.1|18701.76|18581.76|18701|18581|9
1632373040000|2021-09-23 04:57:20|18701.2|18581.2|18702.11|18582.11|18702.35|18582.35|18700.94|18580.94|10
1632373050000|2021-09-23 04:57:30|18702.44|18582.44|18701.45|18581.45|18702.44|18582.44|18701.4|18581.4|10
1632373060000|2021-09-23 04:57:40|18702.09|18582.09|18702.12|18582.12|18702.63|18582.63|18701.83|18581.83|10
1632373070000|2021-09-23 04:57:50|18701.47|18581.47|18701.6|18581.6|18701.73|18581.73|18701.47|18581.47|9
1632373080000|2021-09-23 04:58:00|18701.67|18581.67|18699.62|18579.62|18701.67|18581.67|18699.32|18579.32|10
1632373090000|2021-09-23 04:58:10|18699.39|18579.39|18700.78|18580.78|18700.78|18580.78|18698.9|18578.9|8
1632373100000|2021-09-23 04:58:20|18700.81|18580.81|18700.93|18580.93|18701.06|18581.06|18700.41|18580.41|10
1632373110000|2021-09-23 04:58:30|18700.75|18580.75|18702.08|18582.08|18703.22|18583.22|18700.75|18580.75|10
1632373120000|2021-09-23 04:58:40|18701.96|18581.96|18699.03|18579.03|18701.96|18581.96|18699.03|18579.03|10
1632373130000|2021-09-23 04:58:50|18698.73|18578.73|18694.27|18574.27|18698.73|18578.73|18694.27|18574.27|10
1632373140000|2021-09-23 04:59:00|18694.06|18574.06|18688.33|18568.33|18694.06|18574.06|18688.33|18568.33|10
1632373150000|2021-09-23 04:59:10|18687.45|18567.45|18685.56|18565.56|18687.45|18567.45|18685.56|18565.56|10
1632373160000|2021-09-23 04:59:20|18685.31|18565.31|18684.36|18564.36|18685.44|18565.44|18683.23|18563.23|10
1632373170000|2021-09-23 04:59:30|18684.7|18564.7|18687.05|18567.05|18687.48|18567.48|18684.7|18564.7|10
1632373180000|2021-09-23 04:59:40|18687.07|18567.07|18686.16|18566.16|18687.07|18567.07|18686.13|18566.13|8
1632373190000|2021-09-23 04:59:50|18686.79|18566.79|18688.89|18568.89|18689.18|18569.18|18686.79|18566.79|10
1632373200000|2021-09-23 05:00:00|18689.02|18569.02|18689.28|18569.28|18689.28|18569.28|18688.5|18568.5|10
1632373210000|2021-09-23 05:00:10|18689.55|18569.55|18688.2|18568.2|18689.55|18569.55|18688.15|18568.15|10
1632373220000|2021-09-23 05:00:20|18688.24|18568.24|18688.3|18568.3|18688.81|18568.81|18688.03|18568.03|10
1632373230000|2021-09-23 05:00:30|18688.67|18568.67|18689.48|18569.48|18689.75|18569.75|18688.67|18568.67|10
1632373240000|2021-09-23 05:00:40|18689.47|18569.47|18689.26|18569.26|18689.48|18569.48|18688.61|18568.61|9
1632373250000|2021-09-23 05:00:50|18689.15|18569.15|18689.94|18569.94|18690.34|18570.34|18689.15|18569.15|9
1632373260000|2021-09-23 05:01:00|18689.83|18569.83|18691.28|18571.28|18691.29|18571.29|18689.83|18569.83|9
1632373270000|2021-09-23 05:01:10|18691.19|18571.19|18689.06|18569.06|18691.19|18571.19|18689.06|18569.06|9
1632373280000|2021-09-23 05:01:20|18689.13|18569.13|18687.54|18567.54|18689.13|18569.13|18687.47|18567.47|10
1632373290000|2021-09-23 05:01:30|18687.24|18567.24|18688.58|18568.58|18688.58|18568.58|18686.48|18566.48|10
1632373300000|2021-09-23 05:01:40|18688.33|18568.33|18690.17|18570.17|18690.17|18570.17|18688.33|18568.33|10
1632373310000|2021-09-23 05:01:50|18690.02|18570.02|18690.16|18570.16|18690.16|18570.16|18689.47|18569.47|10
1632373320000|2021-09-23 05:02:00|18690.06|18570.06|18690.88|18570.88|18691.18|18571.18|18690.06|18570.06|10
1632373330000|2021-09-23 05:02:10|18690.66|18570.66|18690.59|18570.59|18690.66|18570.66|18690.08|18570.08|9
1632373340000|2021-09-23 05:02:20|18690.73|18570.73|18689.89|18569.89|18690.73|18570.73|18689.89|18569.89|9
1632373350000|2021-09-23 05:02:30|18689.74|18569.74|18688.34|18568.34|18690.01|18570.01|18688.34|18568.34|10
1632373360000|2021-09-23 05:02:40|18688.33|18568.33|18686.42|18566.42|18688.33|18568.33|18686.42|18566.42|10
1632373370000|2021-09-23 05:02:50|18686.11|18566.11|18685.26|18565.26|18686.5|18566.5|18685.26|18565.26|10
1632373380000|2021-09-23 05:03:00|18684.89|18564.89|18681.96|18561.96|18684.89|18564.89|18681.96|18561.96|10
1632373390000|2021-09-23 05:03:10|18681.46|18561.46|18679.26|18559.26|18681.46|18561.46|18679.26|18559.26|10
1632373400000|2021-09-23 05:03:20|18680.15|18560.15|18677.49|18557.49|18680.15|18560.15|18677.49|18557.49|9
1632373410000|2021-09-23 05:03:30|18676.91|18556.91|18672.89|18552.89|18676.91|18556.91|18672.89|18552.89|10
1632373420000|2021-09-23 05:03:40|18672.05|18552.05|18670.21|18550.21|18672.24|18552.24|18670.21|18550.21|9
1632373430000|2021-09-23 05:03:50|18670.72|18550.72|18665.99|18545.99|18670.72|18550.72|18665.99|18545.99|10
1632373440000|2021-09-23 05:04:00|18665.82|18545.82|18667.1|18547.1|18667.27|18547.27|18664.93|18544.93|10
1632373450000|2021-09-23 05:04:10|18668.26|18548.26|18672.09|18552.09|18672.09|18552.09|18668.26|18548.26|10
1632373460000|2021-09-23 05:04:20|18672.1|18552.1|18671.9|18551.9|18672.1|18552.1|18671.54|18551.54|10
1632373470000|2021-09-23 05:04:30|18672.24|18552.24|18673.42|18553.42|18673.42|18553.42|18671.28|18551.28|10
1632373480000|2021-09-23 05:04:40|18673.41|18553.41|18673.42|18553.42|18674.08|18554.08|18673.36|18553.36|10
1632373490000|2021-09-23 05:04:50|18673.58|18553.58|18673.99|18553.99|18673.99|18553.99|18673.41|18553.41|10
1632373500000|2021-09-23 05:05:00|18674.13|18554.13|18674.6|18554.6|18675.3|18555.3|18674.04|18554.04|10
1632373510000|2021-09-23 05:05:10|18674.64|18554.64|18674.77|18554.77|18674.8|18554.8|18674.04|18554.04|9
1632373520000|2021-09-23 05:05:20|18674.63|18554.63|18674.89|18554.89|18675.06|18555.06|18674.63|18554.63|10
1632373530000|2021-09-23 05:05:30|18674.53|18554.53|18673.39|18553.39|18674.53|18554.53|18672.62|18552.62|9
1632373540000|2021-09-23 05:05:40|18672.02|18552.02|18669.09|18549.09|18672.02|18552.02|18668.56|18548.56|10
1632373550000|2021-09-23 05:05:50|18669.42|18549.42|18671.39|18551.39|18671.39|18551.39|18669.42|18549.42|9
1632373560000|2021-09-23 05:06:00|18671.35|18551.35|18669.61|18549.61|18672.65|18552.65|18669.58|18549.58|9
1632373570000|2021-09-23 05:06:10|18669.55|18549.55|18673.7|18553.7|18673.7|18553.7|18669.55|18549.55|10
1632373580000|2021-09-23 05:06:20|18673.9|18553.9|18677.91|18557.91|18678.02|18558.02|18673.9|18553.9|10
1632373590000|2021-09-23 05:06:30|18678.51|18558.51|18679.59|18559.59|18679.59|18559.59|18678.11|18558.11|10
1632373600000|2021-09-23 05:06:40|18679.32|18559.32|18679.07|18559.07|18680.25|18560.25|18678.86|18558.86|8
1632373610000|2021-09-23 05:06:50|18678.91|18558.91|18679.32|18559.32|18679.32|18559.32|18678.58|18558.58|8
1632373620000|2021-09-23 05:07:00|18679.33|18559.33|18679.54|18559.54|18679.9|18559.9|18679.28|18559.28|10
1632373630000|2021-09-23 05:07:10|18680.94|18560.94|18681.92|18561.92|18682|18562|18680.76|18560.76|10
1632373640000|2021-09-23 05:07:20|18681.86|18561.86|18683.55|18563.55|18683.85|18563.85|18681.74|18561.74|9
1632373650000|2021-09-23 05:07:30|18683.7|18563.7|18682.06|18562.06|18684.27|18564.27|18682.02|18562.02|10
1632373660000|2021-09-23 05:07:40|18682.13|18562.13|18681.36|18561.36|18682.31|18562.31|18681.36|18561.36|10
1632373670000|2021-09-23 05:07:50|18681.35|18561.35|18682.13|18562.13|18682.15|18562.15|18681.35|18561.35|8
1632373680000|2021-09-23 05:08:00|18682.33|18562.33|18683.52|18563.52|18683.52|18563.52|18681.83|18561.83|9
1632373690000|2021-09-23 05:08:10|18683.46|18563.46|18687.43|18567.43|18687.43|18567.43|18683.46|18563.46|10
1632373700000|2021-09-23 05:08:20|18687.54|18567.54|18690.71|18570.71|18690.71|18570.71|18687.54|18567.54|10
1632373710000|2021-09-23 05:08:30|18692.16|18572.16|18695|18575|18695.79|18575.79|18692.16|18572.16|10
1632373720000|2021-09-23 05:08:40|18695.13|18575.13|18695.53|18575.53|18695.53|18575.53|18694.44|18574.44|10
1632373730000|2021-09-23 05:08:50|18696.31|18576.31|18696.77|18576.77|18696.77|18576.77|18696.16|18576.16|10
1632373740000|2021-09-23 05:09:00|18696.88|18576.88|18696.8|18576.8|18697.65|18577.65|18696.8|18576.8|10
1632373750000|2021-09-23 05:09:10|18696.79|18576.79|18695.75|18575.75|18696.99|18576.99|18695.75|18575.75|8
1632373760000|2021-09-23 05:09:20|18695.49|18575.49|18694.98|18574.98|18695.69|18575.69|18694.98|18574.98|9
1632373770000|2021-09-23 05:09:30|18694.71|18574.71|18693.75|18573.75|18694.75|18574.75|18693.75|18573.75|10
1632373780000|2021-09-23 05:09:40|18694.08|18574.08|18693.84|18573.84|18694.4|18574.4|18693.49|18573.49|8
1632373790000|2021-09-23 05:09:50|18693.27|18573.27|18691|18571|18693.4|18573.4|18691|18571|8
1632373800000|2021-09-23 05:10:00|18691.68|18571.68|18689.56|18569.56|18691.68|18571.68|18688.86|18568.86|9
1632373810000|2021-09-23 05:10:10|18690.44|18570.44|18689.34|18569.34|18690.44|18570.44|18689.34|18569.34|10
1632373820000|2021-09-23 05:10:20|18689.29|18569.29|18691.02|18571.02|18691.02|18571.02|18688.68|18568.68|9
1632373830000|2021-09-23 05:10:30|18691.31|18571.31|18695.25|18575.25|18695.25|18575.25|18691.31|18571.31|10
1632373840000|2021-09-23 05:10:40|18695.65|18575.65|18696.49|18576.49|18697.52|18577.52|18695.65|18575.65|10
1632373850000|2021-09-23 05:10:50|18696.41|18576.41|18696.04|18576.04|18696.41|18576.41|18695.02|18575.02|10
1632373860000|2021-09-23 05:11:00|18695.92|18575.92|18698.88|18578.88|18698.88|18578.88|18695.92|18575.92|10
1632373870000|2021-09-23 05:11:10|18699.25|18579.25|18699.89|18579.89|18699.89|18579.89|18699.25|18579.25|9
1632373880000|2021-09-23 05:11:20|18699.76|18579.76|18700.35|18580.35|18700.77|18580.77|18699.7|18579.7|10
1632373890000|2021-09-23 05:11:30|18700.39|18580.39|18701.05|18581.05|18701.24|18581.24|18700.39|18580.39|9
1632373900000|2021-09-23 05:11:40|18701.25|18581.25|18702.28|18582.28|18702.35|18582.35|18701.01|18581.01|10
1632373910000|2021-09-23 05:11:50|18702.43|18582.43|18703.2|18583.2|18703.2|18583.2|18702.38|18582.38|10
1632373920000|2021-09-23 05:12:00|18703.25|18583.25|18703.12|18583.12|18703.57|18583.57|18702.56|18582.56|9
1632373930000|2021-09-23 05:12:10|18702.92|18582.92|18701.68|18581.68|18703.09|18583.09|18701.68|18581.68|9
1632373940000|2021-09-23 05:12:20|18701.8|18581.8|18703.69|18583.69|18703.72|18583.72|18701.57|18581.57|10
1632373950000|2021-09-23 05:12:30|18704.67|18584.67|18706.54|18586.54|18706.6|18586.6|18704.67|18584.67|10
1632373960000|2021-09-23 05:12:40|18706.59|18586.59|18707.92|18587.92|18708.48|18588.48|18706.59|18586.59|9
1632373970000|2021-09-23 05:12:50|18707.99|18587.99|18708.75|18588.75|18708.75|18588.75|18707.99|18587.99|10
1632373980000|2021-09-23 05:13:00|18708.62|18588.62|18709.36|18589.36|18709.36|18589.36|18708.62|18588.62|9
1632373990000|2021-09-23 05:13:10|18709.35|18589.35|18716.2|18596.2|18716.2|18596.2|18709.35|18589.35|10
1632374000000|2021-09-23 05:13:20|18716.36|18596.36|18718.01|18598.01|18718.84|18598.84|18716.36|18596.36|10
1632374010000|2021-09-23 05:13:30|18718.2|18598.2|18722.3|18602.3|18722.3|18602.3|18718.2|18598.2|10
1632374020000|2021-09-23 05:13:40|18722.85|18602.85|18728.45|18608.45|18728.45|18608.45|18722.83|18602.83|10
1632374030000|2021-09-23 05:13:50|18728.76|18608.76|18731.37|18611.37|18731.37|18611.37|18728.76|18608.76|10
1632374040000|2021-09-23 05:14:00|18731.56|18611.56|18733.79|18613.79|18734.37|18614.37|18731.56|18611.56|10
1632374050000|2021-09-23 05:14:10|18734.22|18614.22|18732.69|18612.69|18734.22|18614.22|18732.69|18612.69|9
1632374060000|2021-09-23 05:14:20|18732.77|18612.77|18732.98|18612.98|18733.01|18613.01|18732.77|18612.77|8
1632374070000|2021-09-23 05:14:30|18732.95|18612.95|18741.49|18621.49|18741.49|18621.49|18732.66|18612.66|10
1632374080000|2021-09-23 05:14:40|18741.81|18621.81|18744.01|18624.01|18744.18|18624.18|18741.81|18621.81|10
1632374090000|2021-09-23 05:14:50|18743.77|18623.77|18747.37|18627.37|18747.49|18627.49|18743.77|18623.77|10
1632374100000|2021-09-23 05:15:00|18747.76|18627.76|18756.94|18636.94|18756.94|18636.94|18746.63|18626.63|10
1632374110000|2021-09-23 05:15:10|18757.44|18637.44|18759.47|18639.47|18760.77|18640.77|18757.29|18637.29|10
1632374120000|2021-09-23 05:15:20|18758.72|18638.72|18756.13|18636.13|18758.72|18638.72|18756.13|18636.13|10
1632374130000|2021-09-23 05:15:30|18755.48|18635.48|18748.5|18628.5|18755.48|18635.48|18748.5|18628.5|10
1632374140000|2021-09-23 05:15:40|18748.49|18628.49|18747.14|18627.14|18749.36|18629.36|18746.96|18626.96|10
1632374150000|2021-09-23 05:15:50|18746.5|18626.5|18743.55|18623.55|18746.5|18626.5|18743.55|18623.55|10
1632374160000|2021-09-23 05:16:00|18742.77|18622.77|18741.73|18621.73|18743.07|18623.07|18741.73|18621.73|10
1632374170000|2021-09-23 05:16:10|18741.41|18621.41|18739.35|18619.35|18741.59|18621.59|18739.35|18619.35|10
1632374180000|2021-09-23 05:16:20|18739.02|18619.02|18734.31|18614.31|18739.02|18619.02|18734.31|18614.31|10
1632374190000|2021-09-23 05:16:30|18733.46|18613.46|18730.53|18610.53|18733.46|18613.46|18730.53|18610.53|9
1632374200000|2021-09-23 05:16:40|18733.59|18613.59|18733.15|18613.15|18737.09|18617.09|18731.62|18611.62|10
1632374210000|2021-09-23 05:16:50|18732.83|18612.83|18731.58|18611.58|18733.4|18613.4|18731.58|18611.58|10
1632374220000|2021-09-23 05:17:00|18732.2|18612.2|18734.09|18614.09|18734.11|18614.11|18732.2|18612.2|10
1632374230000|2021-09-23 05:17:10|18733.34|18613.34|18731.61|18611.61|18733.34|18613.34|18731.61|18611.61|10
1632374240000|2021-09-23 05:17:20|18730.63|18610.63|18727.01|18607.01|18730.63|18610.63|18726.66|18606.66|10
1632374250000|2021-09-23 05:17:30|18726.97|18606.97|18725.57|18605.57|18727.2|18607.2|18725.35|18605.35|10
1632374260000|2021-09-23 05:17:40|18725.34|18605.34|18721.48|18601.48|18725.34|18605.34|18721.48|18601.48|10
1632374270000|2021-09-23 05:17:50|18722.07|18602.07|18723.09|18603.09|18723.94|18603.94|18722.07|18602.07|10
1632374280000|2021-09-23 05:18:00|18722.99|18602.99|18722.64|18602.64|18722.99|18602.99|18722.19|18602.19|10
1632374290000|2021-09-23 05:18:10|18722.68|18602.68|18719.65|18599.65|18722.68|18602.68|18719.61|18599.61|10
1632374300000|2021-09-23 05:18:20|18719.81|18599.81|18720.93|18600.93|18721.02|18601.02|18719.81|18599.81|10
1632374310000|2021-09-23 05:18:30|18720.42|18600.42|18722.37|18602.37|18722.37|18602.37|18719.95|18599.95|8
1632374320000|2021-09-23 05:18:40|18722.6|18602.6|18718.36|18598.36|18722.6|18602.6|18718.36|18598.36|9
1632374330000|2021-09-23 05:18:50|18718.5|18598.5|18719.26|18599.26|18719.26|18599.26|18717.57|18597.57|8
1632374340000|2021-09-23 05:19:00|18719.51|18599.51|18720.43|18600.43|18720.43|18600.43|18719.51|18599.51|9
1632374350000|2021-09-23 05:19:10|18720.48|18600.48|18719.69|18599.69|18720.48|18600.48|18719.69|18599.69|9
1632374360000|2021-09-23 05:19:20|18719.46|18599.46|18714.2|18594.2|18719.46|18599.46|18714.2|18594.2|10
1632374370000|2021-09-23 05:19:30|18713.53|18593.53|18712.01|18592.01|18713.53|18593.53|18712.01|18592.01|10
1632374380000|2021-09-23 05:19:40|18712.13|18592.13|18711.72|18591.72|18712.13|18592.13|18711.6|18591.6|9
1632374390000|2021-09-23 05:19:50|18711.53|18591.53|18709.46|18589.46|18711.53|18591.53|18709.46|18589.46|10
1632374400000|2021-09-23 05:20:00|18709.28|18589.28|18706.3|18586.3|18709.28|18589.28|18706.3|18586.3|10
1632374410000|2021-09-23 05:20:10|18706.91|18586.91|18705.01|18585.01|18706.91|18586.91|18705|18585|10
1632374420000|2021-09-23 05:20:20|18704.84|18584.84|18703.01|18583.01|18704.98|18584.98|18703.01|18583.01|9
1632374430000|2021-09-23 05:20:30|18702.49|18582.49|18701.15|18581.15|18702.49|18582.49|18700.68|18580.68|8
1632374440000|2021-09-23 05:20:40|18702.13|18582.13|18704.11|18584.11|18704.11|18584.11|18702.13|18582.13|10
1632374450000|2021-09-23 05:20:50|18703.97|18583.97|18702.06|18582.06|18704.32|18584.32|18702|18582|10
1632374460000|2021-09-23 05:21:00|18701.08|18581.08|18693.76|18573.76|18701.08|18581.08|18693.76|18573.76|10
1632374470000|2021-09-23 05:21:10|18693.17|18573.17|18689.48|18569.48|18693.21|18573.21|18689.48|18569.48|10
1632374480000|2021-09-23 05:21:20|18688.31|18568.31|18680.34|18560.34|18688.31|18568.31|18680.34|18560.34|10
1632374490000|2021-09-23 05:21:30|18679.36|18559.36|18676.28|18556.28|18679.36|18559.36|18676.28|18556.28|10
1632374500000|2021-09-23 05:21:40|18676.06|18556.06|18672.49|18552.49|18676.06|18556.06|18672.49|18552.49|10
1632374510000|2021-09-23 05:21:50|18671.84|18551.84|18669.15|18549.15|18671.84|18551.84|18669.15|18549.15|10
1632374520000|2021-09-23 05:22:00|18668.59|18548.59|18670.1|18550.1|18670.1|18550.1|18667.67|18547.67|10
1632374530000|2021-09-23 05:22:10|18669.98|18549.98|18667.08|18547.08|18669.98|18549.98|18667.08|18547.08|10
1632374540000|2021-09-23 05:22:20|18666.07|18546.07|18664.73|18544.73|18666.07|18546.07|18663.36|18543.36|10
1632374550000|2021-09-23 05:22:30|18664.55|18544.55|18666.54|18546.54|18666.54|18546.54|18664.31|18544.31|9
1632374560000|2021-09-23 05:22:40|18666.78|18546.78|18665.67|18545.67|18666.78|18546.78|18664.54|18544.54|10
1632374570000|2021-09-23 05:22:50|18665.97|18545.97|18666.87|18546.87|18666.87|18546.87|18665.66|18545.66|10
1632374580000|2021-09-23 05:23:00|18666.1|18546.1|18663.95|18543.95|18666.28|18546.28|18663.8|18543.8|10
1632374590000|2021-09-23 05:23:10|18663.56|18543.56|18657.92|18537.92|18663.56|18543.56|18657.92|18537.92|10
1632374600000|2021-09-23 05:23:20|18657.87|18537.87|18654.81|18534.81|18657.87|18537.87|18654.71|18534.71|10
1632374610000|2021-09-23 05:23:30|18654.21|18534.21|18649.14|18529.14|18654.21|18534.21|18648.85|18528.85|10
1632374620000|2021-09-23 05:23:40|18649.48|18529.48|18648.17|18528.17|18650.11|18530.11|18647.66|18527.66|10
1632374630000|2021-09-23 05:23:50|18647.64|18527.64|18646.15|18526.15|18647.64|18527.64|18646.15|18526.15|10
1632374640000|2021-09-23 05:24:00|18643.5|18523.5|18638.61|18518.61|18643.5|18523.5|18638.61|18518.61|10
1632374650000|2021-09-23 05:24:10|18638.8|18518.8|18637.87|18517.87|18638.93|18518.93|18637.87|18517.87|10
1632374660000|2021-09-23 05:24:20|18637.59|18517.59|18633.45|18513.45|18637.59|18517.59|18632.98|18512.98|10
1632374670000|2021-09-23 05:24:30|18634.17|18514.17|18632.82|18512.82|18634.17|18514.17|18632.82|18512.82|10
1632374680000|2021-09-23 05:24:40|18632.94|18512.94|18631.09|18511.09|18633.24|18513.24|18631.09|18511.09|10
1632374690000|2021-09-23 05:24:50|18630.52|18510.52|18633.96|18513.96|18633.96|18513.96|18630.33|18510.33|10
1632374700000|2021-09-23 05:25:00|18634.08|18514.08|18631.71|18511.71|18634.85|18514.85|18631.69|18511.69|10
1632374710000|2021-09-23 05:25:10|18631.68|18511.68|18632.5|18512.5|18632.91|18512.91|18631.53|18511.53|9
1632374720000|2021-09-23 05:25:20|18632.51|18512.51|18635.47|18515.47|18635.47|18515.47|18632.51|18512.51|10
1632374730000|2021-09-23 05:25:30|18637.56|18517.56|18637.73|18517.73|18638.19|18518.19|18637.56|18517.56|10
1632374740000|2021-09-23 05:25:40|18637.23|18517.23|18635.11|18515.11|18637.29|18517.29|18635.11|18515.11|9
1632374750000|2021-09-23 05:25:50|18635.12|18515.12|18636.51|18516.51|18636.51|18516.51|18635.12|18515.12|9
1632374760000|2021-09-23 05:26:00|18636.53|18516.53|18637.26|18517.26|18637.77|18517.77|18636.53|18516.53|10
1632374770000|2021-09-23 05:26:10|18637.7|18517.7|18640.05|18520.05|18640.65|18520.65|18637.7|18517.7|10
1632374780000|2021-09-23 05:26:20|18640.85|18520.85|18642.22|18522.22|18642.22|18522.22|18640.43|18520.43|9
1632374790000|2021-09-23 05:26:30|18642.09|18522.09|18642.41|18522.41|18642.56|18522.56|18642.09|18522.09|10
1632374800000|2021-09-23 05:26:40|18642.55|18522.55|18638.69|18518.69|18642.55|18522.55|18638.46|18518.46|10
1632374810000|2021-09-23 05:26:50|18637.81|18517.81|18629.68|18509.68|18637.81|18517.81|18629.68|18509.68|10
1632374820000|2021-09-23 05:27:00|18629.72|18509.72|18631.75|18511.75|18631.75|18511.75|18629.06|18509.06|10
1632374830000|2021-09-23 05:27:10|18631.8|18511.8|18634.77|18514.77|18634.77|18514.77|18631.8|18511.8|10
1632374840000|2021-09-23 05:27:20|18634.87|18514.87|18635.55|18515.55|18635.66|18515.66|18634.87|18514.87|10
1632374850000|2021-09-23 05:27:30|18635.5|18515.5|18629.74|18509.74|18635.5|18515.5|18629.74|18509.74|10
1632374860000|2021-09-23 05:27:40|18622.37|18502.37|18613.45|18493.45|18623.59|18503.59|18613.45|18493.45|10
1632374870000|2021-09-23 05:27:50|18612.77|18492.77|18607.37|18487.37|18612.77|18492.77|18607.37|18487.37|10
1632374880000|2021-09-23 05:28:00|18605.73|18485.73|18603.57|18483.57|18606.65|18486.65|18601.54|18481.54|10
1632374890000|2021-09-23 05:28:10|18604.22|18484.22|18604.39|18484.39|18604.92|18484.92|18603.99|18483.99|10
1632374900000|2021-09-23 05:28:20|18604.69|18484.69|18602.9|18482.9|18604.69|18484.69|18602.9|18482.9|10
1632374910000|2021-09-23 05:28:30|18602.73|18482.73|18604.81|18484.81|18604.95|18484.95|18602.73|18482.73|9
1632374920000|2021-09-23 05:28:40|18605.18|18485.18|18604.49|18484.49|18605.18|18485.18|18603.27|18483.27|10
1632374930000|2021-09-23 05:28:50|18604.77|18484.77|18604.18|18484.18|18604.86|18484.86|18603.27|18483.27|9
1632374940000|2021-09-23 05:29:00|18604.22|18484.22|18602.65|18482.65|18604.38|18484.38|18602.65|18482.65|10
1632374950000|2021-09-23 05:29:10|18602.47|18482.47|18600.3|18480.3|18602.53|18482.53|18600.05|18480.05|10
1632374960000|2021-09-23 05:29:20|18600.86|18480.86|18600.82|18480.82|18600.86|18480.86|18599.86|18479.86|9
1632374970000|2021-09-23 05:29:30|18600.67|18480.67|18600.43|18480.43|18601.78|18481.78|18600.15|18480.15|10
1632374980000|2021-09-23 05:29:40|18600.44|18480.44|18602.17|18482.17|18602.17|18482.17|18600.44|18480.44|8
1632374990000|2021-09-23 05:29:50|18602.24|18482.24|18601.01|18481.01|18602.24|18482.24|18600.94|18480.94|10
1632375000000|2021-09-23 05:30:00|18600.29|18480.29|18599.98|18479.98|18600.4|18480.4|18599.31|18479.31|10
1632375010000|2021-09-23 05:30:10|18598.53|18478.53|18599.56|18479.56|18599.57|18479.57|18597.92|18477.92|10
1632375020000|2021-09-23 05:30:20|18598.88|18478.88|18592.82|18472.82|18598.88|18478.88|18592.82|18472.82|10
1632375030000|2021-09-23 05:30:30|18592.34|18472.34|18588.23|18468.23|18592.34|18472.34|18588.23|18468.23|10
1632375040000|2021-09-23 05:30:40|18586.2|18466.2|18582.97|18462.97|18586.31|18466.31|18582.97|18462.97|10
1632375050000|2021-09-23 05:30:50|18583.46|18463.46|18582.21|18462.21|18583.55|18463.55|18582.12|18462.12|9
1632375060000|2021-09-23 05:31:00|18582.24|18462.24|18583.11|18463.11|18583.41|18463.41|18582.07|18462.07|10
1632375070000|2021-09-23 05:31:10|18582.84|18462.84|18585.19|18465.19|18585.19|18465.19|18582.84|18462.84|10
1632375080000|2021-09-23 05:31:20|18584.45|18464.45|18585.42|18465.42|18585.42|18465.42|18584.32|18464.32|9
1632375090000|2021-09-23 05:31:30|18585.91|18465.91|18587.3|18467.3|18587.3|18467.3|18585.62|18465.62|10
1632375100000|2021-09-23 05:31:40|18586.9|18466.9|18586.63|18466.63|18586.9|18466.9|18586.41|18466.41|10
1632375110000|2021-09-23 05:31:50|18586.56|18466.56|18586.42|18466.42|18586.77|18466.77|18586.26|18466.26|10
1632375120000|2021-09-23 05:32:00|18585.63|18465.63|18585.39|18465.39|18586.42|18466.42|18585.39|18465.39|10
1632375130000|2021-09-23 05:32:10|18585.12|18465.12|18583.53|18463.53|18585.12|18465.12|18583.12|18463.12|10
1632375140000|2021-09-23 05:32:20|18584.04|18464.04|18583.68|18463.68|18584.56|18464.56|18583.44|18463.44|9
1632375150000|2021-09-23 05:32:30|18584.34|18464.34|18580.76|18460.76|18584.34|18464.34|18580.76|18460.76|10
1632375160000|2021-09-23 05:32:40|18580.74|18460.74|18573.59|18453.59|18580.74|18460.74|18573.59|18453.59|10
1632375170000|2021-09-23 05:32:50|18573.25|18453.25|18571.13|18451.13|18573.25|18453.25|18571.13|18451.13|10
1632375180000|2021-09-23 05:33:00|18571.58|18451.58|18570.47|18450.47|18571.58|18451.58|18569.82|18449.82|10
1632375190000|2021-09-23 05:33:10|18570.89|18450.89|18572.56|18452.56|18573.04|18453.04|18570.78|18450.78|10
1632375200000|2021-09-23 05:33:20|18572.5|18452.5|18566.88|18446.88|18572.5|18452.5|18566.87|18446.87|10
1632375210000|2021-09-23 05:33:30|18567.49|18447.49|18564.51|18444.51|18567.49|18447.49|18563.68|18443.68|10
1632375220000|2021-09-23 05:33:40|18564.13|18444.13|18563.6|18443.6|18564.13|18444.13|18562.78|18442.78|10
1632375230000|2021-09-23 05:33:50|18561.55|18441.55|18563.36|18443.36|18563.36|18443.36|18561.15|18441.15|9
1632375240000|2021-09-23 05:34:00|18563.41|18443.41|18564.74|18444.74|18565.26|18445.26|18563.41|18443.41|10
1632375250000|2021-09-23 05:34:10|18565.7|18445.7|18567.45|18447.45|18567.7|18447.7|18565.7|18445.7|10
1632375260000|2021-09-23 05:34:20|18568.28|18448.28|18571.8|18451.8|18572.38|18452.38|18568.28|18448.28|10
1632375270000|2021-09-23 05:34:30|18572.5|18452.5|18571.45|18451.45|18573.26|18453.26|18571.45|18451.45|9
1632375280000|2021-09-23 05:34:40|18572.01|18452.01|18569.1|18449.1|18572.01|18452.01|18569.1|18449.1|9
1632375290000|2021-09-23 05:34:50|18568.36|18448.36|18568.29|18448.29|18568.36|18448.36|18566.63|18446.63|10
1632375300000|2021-09-23 05:35:00|18568.62|18448.62|18569.38|18449.38|18569.55|18449.55|18568.26|18448.26|10
1632375310000|2021-09-23 05:35:10|18570.26|18450.26|18568.77|18448.77|18570.26|18450.26|18568.55|18448.55|9
1632375320000|2021-09-23 05:35:20|18568.51|18448.51|18569.33|18449.33|18569.78|18449.78|18568.51|18448.51|9
1632375330000|2021-09-23 05:35:30|18569.39|18449.39|18571.76|18451.76|18571.76|18451.76|18569.39|18449.39|10
1632375340000|2021-09-23 05:35:40|18572.04|18452.04|18573.44|18453.44|18573.96|18453.96|18572.04|18452.04|10
1632375350000|2021-09-23 05:35:50|18573.43|18453.43|18574.99|18454.99|18575.37|18455.37|18572.87|18452.87|9
1632375360000|2021-09-23 05:36:00|18575.13|18455.13|18575.97|18455.97|18576.04|18456.04|18575.13|18455.13|10
1632375370000|2021-09-23 05:36:10|18575.21|18455.21|18575.41|18455.41|18575.55|18455.55|18574.91|18454.91|10
1632375380000|2021-09-23 05:36:20|18575.31|18455.31|18575.27|18455.27|18575.63|18455.63|18574.48|18454.48|10
1632375390000|2021-09-23 05:36:30|18575.78|18455.78|18575.78|18455.78|18576.33|18456.33|18575.37|18455.37|9
1632375400000|2021-09-23 05:36:40|18575.91|18455.91|18575.91|18455.91|18576.76|18456.76|18575.64|18455.64|10
1632375410000|2021-09-23 05:36:50|18575.73|18455.73|18578.16|18458.16|18578.16|18458.16|18575.73|18455.73|10
1632375420000|2021-09-23 05:37:00|18577.69|18457.69|18582.38|18462.38|18582.38|18462.38|18577.69|18457.69|10
1632375430000|2021-09-23 05:37:10|18582.74|18462.74|18587.17|18467.17|18587.23|18467.23|18582.74|18462.74|10
1632375440000|2021-09-23 05:37:20|18587.5|18467.5|18589.72|18469.72|18589.89|18469.89|18587.5|18467.5|9
1632375450000|2021-09-23 05:37:30|18589.5|18469.5|18590.2|18470.2|18590.2|18470.2|18588.92|18468.92|10
1632375460000|2021-09-23 05:37:40|18590.26|18470.26|18593.7|18473.7|18593.7|18473.7|18590.26|18470.26|8
1632375470000|2021-09-23 05:37:50|18594.33|18474.33|18594.3|18474.3|18595.24|18475.24|18594.17|18474.17|9
1632375480000|2021-09-23 05:38:00|18594.22|18474.22|18595.21|18475.21|18595.21|18475.21|18593.58|18473.58|10
1632375490000|2021-09-23 05:38:10|18595.12|18475.12|18593.91|18473.91|18596.53|18476.53|18593.91|18473.91|10
1632375500000|2021-09-23 05:38:20|18593.9|18473.9|18596.11|18476.11|18596.31|18476.31|18593.9|18473.9|10
1632375510000|2021-09-23 05:38:30|18596.07|18476.07|18594.74|18474.74|18596.6|18476.6|18594.74|18474.74|10
1632375520000|2021-09-23 05:38:40|18594.84|18474.84|18590.52|18470.52|18594.84|18474.84|18590.52|18470.52|10
1632375530000|2021-09-23 05:38:50|18590.56|18470.56|18590.41|18470.41|18590.79|18470.79|18590.14|18470.14|10
1632375540000|2021-09-23 05:39:00|18590.33|18470.33|18590.59|18470.59|18591.27|18471.27|18589.67|18469.67|10
1632375550000|2021-09-23 05:39:10|18591.45|18471.45|18589.98|18469.98|18591.78|18471.78|18589.98|18469.98|10
1632375560000|2021-09-23 05:39:20|18589.94|18469.94|18588.41|18468.41|18589.94|18469.94|18588.38|18468.38|10
1632375570000|2021-09-23 05:39:30|18588.08|18468.08|18583.36|18463.36|18588.08|18468.08|18583.32|18463.32|10
1632375580000|2021-09-23 05:39:40|18583.16|18463.16|18581.71|18461.71|18583.35|18463.35|18581.63|18461.63|9
1632375590000|2021-09-23 05:39:50|18581.69|18461.69|18578.92|18458.92|18581.69|18461.69|18578.92|18458.92|10
1632375600000|2021-09-23 05:40:00|18579.03|18459.03|18577.65|18457.65|18579.07|18459.07|18577.65|18457.65|10
1632375610000|2021-09-23 05:40:10|18578.13|18458.13|18577.1|18457.1|18578.13|18458.13|18576.28|18456.28|10
1632375620000|2021-09-23 05:40:20|18577.11|18457.11|18578.12|18458.12|18578.12|18458.12|18576.79|18456.79|10
1632375630000|2021-09-23 05:40:30|18578.15|18458.15|18581.94|18461.94|18581.94|18461.94|18578.15|18458.15|9
1632375640000|2021-09-23 05:40:40|18582.01|18462.01|18584.58|18464.58|18584.58|18464.58|18581.87|18461.87|10
1632375650000|2021-09-23 05:40:50|18584.2|18464.2|18583.88|18463.88|18584.95|18464.95|18583.88|18463.88|10
1632375660000|2021-09-23 05:41:00|18584.13|18464.13|18590.44|18470.44|18590.44|18470.44|18584.13|18464.13|10
1632375670000|2021-09-23 05:41:10|18590.42|18470.42|18591.9|18471.9|18592.12|18472.12|18590.42|18470.42|10
1632375680000|2021-09-23 05:41:20|18592.07|18472.07|18592.32|18472.32|18592.39|18472.39|18591.18|18471.18|10
1632375690000|2021-09-23 05:41:30|18592.54|18472.54|18594.86|18474.86|18594.89|18474.89|18592.54|18472.54|10
1632375700000|2021-09-23 05:41:40|18594.79|18474.79|18594.06|18474.06|18595.28|18475.28|18593.42|18473.42|10
1632375710000|2021-09-23 05:41:50|18593.88|18473.88|18592.55|18472.55|18593.88|18473.88|18591.94|18471.94|8
1632375720000|2021-09-23 05:42:00|18592.46|18472.46|18594.29|18474.29|18594.29|18474.29|18592.23|18472.23|10
1632375730000|2021-09-23 05:42:10|18594.04|18474.04|18594.44|18474.44|18594.44|18474.44|18593.93|18473.93|9
1632375740000|2021-09-23 05:42:20|18594.34|18474.34|18594.24|18474.24|18594.59|18474.59|18594.1|18474.1|10
1632375750000|2021-09-23 05:42:30|18593.28|18473.28|18593.58|18473.58|18594.03|18474.03|18593.28|18473.28|9
1632375760000|2021-09-23 05:42:40|18592.84|18472.84|18594.06|18474.06|18594.2|18474.2|18592.41|18472.41|10
1632375770000|2021-09-23 05:42:50|18594.04|18474.04|18597.59|18477.59|18597.82|18477.82|18594.04|18474.04|10
1632375780000|2021-09-23 05:43:00|18598.34|18478.34|18600.99|18480.99|18600.99|18480.99|18598.34|18478.34|10
1632375790000|2021-09-23 05:43:10|18601.32|18481.32|18599.62|18479.62|18601.71|18481.71|18598.47|18478.47|7
1632375800000|2021-09-23 05:43:20|18600.2|18480.2|18600.46|18480.46|18601.21|18481.21|18600.12|18480.12|9
1632375810000|2021-09-23 05:43:30|18600.89|18480.89|18602.3|18482.3|18602.3|18482.3|18600.51|18480.51|9
1632375820000|2021-09-23 05:43:40|18602.68|18482.68|18602.59|18482.59|18602.84|18482.84|18602.22|18482.22|9
1632375830000|2021-09-23 05:43:50|18602.7|18482.7|18602.32|18482.32|18602.98|18482.98|18602.32|18482.32|10
1632375840000|2021-09-23 05:44:00|18602.18|18482.18|18603.48|18483.48|18603.48|18483.48|18602.18|18482.18|9
1632375850000|2021-09-23 05:44:10|18603.73|18483.73|18608.64|18488.64|18608.64|18488.64|18603.5|18483.5|10
1632375860000|2021-09-23 05:44:20|18610|18490|18610.7|18490.7|18611.25|18491.25|18610|18490|10
1632375870000|2021-09-23 05:44:30|18611.23|18491.23|18611.19|18491.19|18611.23|18491.23|18610.16|18490.16|10
1632375880000|2021-09-23 05:44:40|18610.81|18490.81|18611.57|18491.57|18611.57|18491.57|18610.81|18490.81|9
1632375890000|2021-09-23 05:44:50|18611.34|18491.34|18609.61|18489.61|18611.7|18491.7|18609.61|18489.61|9
1632375900000|2021-09-23 05:45:00|18609.43|18489.43|18607.32|18487.32|18609.43|18489.43|18607.21|18487.21|10
1632375910000|2021-09-23 05:45:10|18608.02|18488.02|18609.64|18489.64|18609.72|18489.72|18608.02|18488.02|9
1632375920000|2021-09-23 05:45:20|18609.52|18489.52|18610.42|18490.42|18611.56|18491.56|18609.52|18489.52|10
1632375930000|2021-09-23 05:45:30|18610.21|18490.21|18609.93|18489.93|18610.45|18490.45|18609.9|18489.9|10
1632375940000|2021-09-23 05:45:40|18609.84|18489.84|18610.13|18490.13|18610.51|18490.51|18609.84|18489.84|10
1632375950000|2021-09-23 05:45:50|18610.46|18490.46|18611.03|18491.03|18611.05|18491.05|18610.46|18490.46|9
1632375960000|2021-09-23 05:46:00|18611.76|18491.76|18611.02|18491.02|18611.76|18491.76|18610.42|18490.42|9
1632375970000|2021-09-23 05:46:10|18611.16|18491.16|18609.36|18489.36|18611.16|18491.16|18609.36|18489.36|10
1632375980000|2021-09-23 05:46:20|18609.35|18489.35|18609.49|18489.49|18609.49|18489.49|18608.52|18488.52|10
1632375990000|2021-09-23 05:46:30|18610.2|18490.2|18611.19|18491.19|18611.19|18491.19|18609.51|18489.51|10
1632376000000|2021-09-23 05:46:40|18611.91|18491.91|18612.82|18492.82|18613.05|18493.05|18611.8|18491.8|10
1632376010000|2021-09-23 05:46:50|18613.11|18493.11|18610.59|18490.59|18613.11|18493.11|18610.59|18490.59|10
1632376020000|2021-09-23 05:47:00|18610.51|18490.51|18609.49|18489.49|18610.51|18490.51|18609.35|18489.35|10
1632376030000|2021-09-23 05:47:10|18609.27|18489.27|18609.27|18489.27|18609.77|18489.77|18609.11|18489.11|8
1632376040000|2021-09-23 05:47:20|18609.22|18489.22|18608.38|18488.38|18609.55|18489.55|18608.38|18488.38|10
1632376050000|2021-09-23 05:47:30|18608.54|18488.54|18608.92|18488.92|18608.95|18488.95|18608.22|18488.22|9
1632376060000|2021-09-23 05:47:40|18608.62|18488.62|18610.92|18490.92|18610.92|18490.92|18608.62|18488.62|10
1632376070000|2021-09-23 05:47:50|18612.61|18492.61|18615.02|18495.02|18615.02|18495.02|18612.61|18492.61|8
1632376080000|2021-09-23 05:48:00|18615.42|18495.42|18620.61|18500.61|18620.61|18500.61|18615.42|18495.42|10
1632376090000|2021-09-23 05:48:10|18620.44|18500.44|18619.12|18499.12|18621.09|18501.09|18619.12|18499.12|10
1632376100000|2021-09-23 05:48:20|18619.25|18499.25|18618.22|18498.22|18619.25|18499.25|18617.61|18497.61|9
1632376110000|2021-09-23 05:48:30|18618.77|18498.77|18619.68|18499.68|18619.79|18499.79|18618.7|18498.7|10
1632376120000|2021-09-23 05:48:40|18619.54|18499.54|18620.56|18500.56|18620.56|18500.56|18619.53|18499.53|9
1632376130000|2021-09-23 05:48:50|18620.76|18500.76|18620.85|18500.85|18621.02|18501.02|18620.56|18500.56|8
1632376140000|2021-09-23 05:49:00|18620.96|18500.96|18626.76|18506.76|18626.76|18506.76|18620.96|18500.96|10
1632376150000|2021-09-23 05:49:10|18627.45|18507.45|18627.86|18507.86|18628.3|18508.3|18627.3|18507.3|9
1632376160000|2021-09-23 05:49:20|18628.65|18508.65|18631.3|18511.3|18632.03|18512.03|18628.34|18508.34|10
1632376170000|2021-09-23 05:49:30|18631.32|18511.32|18633.6|18513.6|18633.6|18513.6|18631.32|18511.32|9
1632376180000|2021-09-23 05:49:40|18634.15|18514.15|18639.43|18519.43|18639.55|18519.55|18634.15|18514.15|10
1632376190000|2021-09-23 05:49:50|18639.93|18519.93|18640.7|18520.7|18640.8|18520.8|18639.6|18519.6|9
1632376200000|2021-09-23 05:50:00|18640.57|18520.57|18641.49|18521.49|18641.49|18521.49|18640.57|18520.57|10
1632376210000|2021-09-23 05:50:10|18641.5|18521.5|18637.35|18517.35|18641.52|18521.52|18637.35|18517.35|10
1632376220000|2021-09-23 05:50:20|18636.8|18516.8|18634.51|18514.51|18636.8|18516.8|18634.51|18514.51|9
1632376230000|2021-09-23 05:50:30|18633.4|18513.4|18637.16|18517.16|18637.16|18517.16|18633.19|18513.19|10
1632376240000|2021-09-23 05:50:40|18637.2|18517.2|18638.21|18518.21|18638.38|18518.38|18637.2|18517.2|10
1632376250000|2021-09-23 05:50:50|18638|18518|18646.04|18526.04|18646.04|18526.04|18638|18518|10
1632376260000|2021-09-23 05:51:00|18646.62|18526.62|18646.24|18526.24|18646.69|18526.69|18646.22|18526.22|10
1632376270000|2021-09-23 05:51:10|18645.17|18525.17|18646.76|18526.76|18646.87|18526.87|18644.91|18524.91|8
1632376280000|2021-09-23 05:51:20|18646.87|18526.87|18646.61|18526.61|18646.87|18526.87|18645.85|18525.85|10
1632376290000|2021-09-23 05:51:30|18646.17|18526.17|18640.05|18520.05|18646.17|18526.17|18640.05|18520.05|10
1632376300000|2021-09-23 05:51:40|18639.85|18519.85|18632.24|18512.24|18639.85|18519.85|18632.24|18512.24|10
1632376310000|2021-09-23 05:51:50|18631.6|18511.6|18628.62|18508.62|18631.6|18511.6|18628.62|18508.62|10
1632376320000|2021-09-23 05:52:00|18628.73|18508.73|18626.24|18506.24|18628.73|18508.73|18625.76|18505.76|10
1632376330000|2021-09-23 05:52:10|18626.08|18506.08|18625.1|18505.1|18626.08|18506.08|18625.1|18505.1|9
1632376340000|2021-09-23 05:52:20|18624.76|18504.76|18622.9|18502.9|18624.76|18504.76|18622.9|18502.9|10
1632376350000|2021-09-23 05:52:30|18623.06|18503.06|18624.76|18504.76|18624.76|18504.76|18622.53|18502.53|10
1632376360000|2021-09-23 05:52:40|18625.09|18505.09|18624.79|18504.79|18625.17|18505.17|18624.55|18504.55|9
1632376370000|2021-09-23 05:52:50|18624.99|18504.99|18627.48|18507.48|18627.48|18507.48|18624.99|18504.99|10
1632376380000|2021-09-23 05:53:00|18627.63|18507.63|18624.55|18504.55|18628.2|18508.2|18624.55|18504.55|10
1632376390000|2021-09-23 05:53:10|18624.4|18504.4|18624.37|18504.37|18625.01|18505.01|18624.37|18504.37|8
1632376400000|2021-09-23 05:53:20|18623.95|18503.95|18622.07|18502.07|18624.09|18504.09|18622.07|18502.07|10
1632376410000|2021-09-23 05:53:30|18621.9|18501.9|18620.06|18500.06|18621.9|18501.9|18619.35|18499.35|9
1632376420000|2021-09-23 05:53:40|18620.18|18500.18|18620.69|18500.69|18620.69|18500.69|18620.05|18500.05|8
1632376430000|2021-09-23 05:53:50|18620.93|18500.93|18620.52|18500.52|18620.93|18500.93|18620.47|18500.47|10
1632376440000|2021-09-23 05:54:00|18619.71|18499.71|18614.75|18494.75|18619.71|18499.71|18614.75|18494.75|10
1632376450000|2021-09-23 05:54:10|18614.64|18494.64|18606.37|18486.37|18614.64|18494.64|18606.37|18486.37|10
1632376460000|2021-09-23 05:54:20|18606.14|18486.14|18604.82|18484.82|18606.21|18486.21|18604.82|18484.82|10
1632376470000|2021-09-23 05:54:30|18604.53|18484.53|18604.43|18484.43|18604.59|18484.59|18603.96|18483.96|10
1632376480000|2021-09-23 05:54:40|18603.92|18483.92|18604.08|18484.08|18604.22|18484.22|18603.08|18483.08|9
1632376490000|2021-09-23 05:54:50|18604.93|18484.93|18605.88|18485.88|18605.89|18485.89|18604.93|18484.93|10
1632376500000|2021-09-23 05:55:00|18606.8|18486.8|18608.58|18488.58|18608.77|18488.77|18606.8|18486.8|10
1632376510000|2021-09-23 05:55:10|18608.53|18488.53|18608.5|18488.5|18608.53|18488.53|18608.01|18488.01|9
1632376520000|2021-09-23 05:55:20|18608.22|18488.22|18608.01|18488.01|18608.22|18488.22|18607.13|18487.13|9
1632376530000|2021-09-23 05:55:30|18608.16|18488.16|18608.14|18488.14|18608.16|18488.16|18607.61|18487.61|8
1632376540000|2021-09-23 05:55:40|18607.44|18487.44|18607.73|18487.73|18607.73|18487.73|18607.08|18487.08|8
1632376550000|2021-09-23 05:55:50|18607.72|18487.72|18605.75|18485.75|18608.42|18488.42|18605.75|18485.75|9
1632376560000|2021-09-23 05:56:00|18603.79|18483.79|18602.21|18482.21|18603.92|18483.92|18602.21|18482.21|10
1632376570000|2021-09-23 05:56:10|18602.27|18482.27|18600.1|18480.1|18603.44|18483.44|18599.9|18479.9|10
1632376580000|2021-09-23 05:56:20|18600.07|18480.07|18600.56|18480.56|18600.68|18480.68|18600.07|18480.07|10
1632376590000|2021-09-23 05:56:30|18599.8|18479.8|18598.15|18478.15|18599.99|18479.99|18598.15|18478.15|10
1632376600000|2021-09-23 05:56:40|18598.5|18478.5|18599.86|18479.86|18599.95|18479.95|18598.5|18478.5|9
1632376610000|2021-09-23 05:56:50|18599.85|18479.85|18598.44|18478.44|18599.87|18479.87|18598.42|18478.42|10
1632376620000|2021-09-23 05:57:00|18597.8|18477.8|18598.99|18478.99|18598.99|18478.99|18597.49|18477.49|10
1632376630000|2021-09-23 05:57:10|18598.64|18478.64|18598.35|18478.35|18599.15|18479.15|18598.33|18478.33|10
1632376640000|2021-09-23 05:57:20|18598.31|18478.31|18598.02|18478.02|18598.92|18478.92|18598.02|18478.02|9
1632376650000|2021-09-23 05:57:30|18597.29|18477.29|18597.71|18477.71|18597.74|18477.74|18597.06|18477.06|10
1632376660000|2021-09-23 05:57:40|18597.72|18477.72|18597.31|18477.31|18597.72|18477.72|18597.16|18477.16|9
1632376670000|2021-09-23 05:57:50|18597.56|18477.56|18599.13|18479.13|18599.13|18479.13|18597.3|18477.3|10
1632376680000|2021-09-23 05:58:00|18599.86|18479.86|18602.68|18482.68|18602.68|18482.68|18599.85|18479.85|10
1632376690000|2021-09-23 05:58:10|18601.94|18481.94|18605.98|18485.98|18606.29|18486.29|18601.94|18481.94|10
1632376700000|2021-09-23 05:58:20|18605.64|18485.64|18605.2|18485.2|18606.59|18486.59|18605.2|18485.2|10
1632376710000|2021-09-23 05:58:30|18605.5|18485.5|18607.14|18487.14|18607.14|18487.14|18605.5|18485.5|10
1632376720000|2021-09-23 05:58:40|18606.37|18486.37|18609.14|18489.14|18609.21|18489.21|18606.37|18486.37|10
1632376730000|2021-09-23 05:58:50|18609.3|18489.3|18609.13|18489.13|18610.56|18490.56|18609.05|18489.05|10
1632376740000|2021-09-23 05:59:00|18609.68|18489.68|18608.23|18488.23|18609.68|18489.68|18607.74|18487.74|10
1632376750000|2021-09-23 05:59:10|18608.58|18488.58|18608.6|18488.6|18609.04|18489.04|18607.89|18487.89|10
1632376760000|2021-09-23 05:59:20|18608.93|18488.93|18609.04|18489.04|18609.55|18489.55|18608.21|18488.21|10
1632376770000|2021-09-23 05:59:30|18609.59|18489.59|18610.25|18490.25|18610.6|18490.6|18609.53|18489.53|10
1632376780000|2021-09-23 05:59:40|18610.28|18490.28|18609.99|18489.99|18610.28|18490.28|18609.75|18489.75|9
1632376790000|2021-09-23 05:59:50|18609.97|18489.97|18611.02|18491.02|18611.1|18491.1|18609.97|18489.97|9
1632376800000|2021-09-23 06:00:00|18611.27|18491.27|18612.68|18492.68|18612.72|18492.72|18611.27|18491.27|10
1632376810000|2021-09-23 06:00:10|18613.95|18493.95|18616.52|18496.52|18616.52|18496.52|18613.63|18493.63|10
1632376820000|2021-09-23 06:00:20|18616.71|18496.71|18615.63|18495.63|18616.81|18496.81|18615.63|18495.63|10
1632376830000|2021-09-23 06:00:30|18617.15|18497.15|18613.08|18493.08|18617.15|18497.15|18612.98|18492.98|9
1632376840000|2021-09-23 06:00:40|18612.94|18492.94|18610.52|18490.52|18612.94|18492.94|18610.05|18490.05|10
1632376850000|2021-09-23 06:00:50|18608.92|18488.92|18608.99|18488.99|18609.31|18489.31|18608.92|18488.92|10
1632376860000|2021-09-23 06:01:00|18609.88|18489.88|18609.92|18489.92|18610.57|18490.57|18609.42|18489.42|10
1632376870000|2021-09-23 06:01:10|18610.05|18490.05|18609.46|18489.46|18610.05|18490.05|18609.39|18489.39|10
1632376880000|2021-09-23 06:01:20|18608.89|18488.89|18608.51|18488.51|18609.01|18489.01|18608.37|18488.37|9
1632376890000|2021-09-23 06:01:30|18608.4|18488.4|18608.36|18488.36|18608.44|18488.44|18608.3|18488.3|7
1632376900000|2021-09-23 06:01:40|18608.33|18488.33|18608.73|18488.73|18608.78|18488.78|18608.22|18488.22|10
1632376910000|2021-09-23 06:01:50|18608.95|18488.95|18611.12|18491.12|18611.12|18491.12|18608.95|18488.95|10
1632376920000|2021-09-23 06:02:00|18610.71|18490.71|18611.76|18491.76|18612.07|18492.07|18610.71|18490.71|8
1632376930000|2021-09-23 06:02:10|18613.21|18493.21|18613.47|18493.47|18614.21|18494.21|18613.21|18493.21|10
1632376940000|2021-09-23 06:02:20|18614.79|18494.79|18616.33|18496.33|18616.41|18496.41|18614.79|18494.79|10
1632376950000|2021-09-23 06:02:30|18616.14|18496.14|18616.83|18496.83|18616.83|18496.83|18616.14|18496.14|9
1632376960000|2021-09-23 06:02:40|18616.46|18496.46|18617.67|18497.67|18617.67|18497.67|18616.46|18496.46|10
1632376970000|2021-09-23 06:02:50|18617.76|18497.76|18617.77|18497.77|18618.33|18498.33|18617.51|18497.51|10
1632376980000|2021-09-23 06:03:00|18617.68|18497.68|18616.74|18496.74|18617.68|18497.68|18616.74|18496.74|10
1632376990000|2021-09-23 06:03:10|18616.69|18496.69|18617.01|18497.01|18617.64|18497.64|18616.69|18496.69|10
1632377000000|2021-09-23 06:03:20|18616.91|18496.91|18615.87|18495.87|18617.07|18497.07|18615.71|18495.71|10
1632377010000|2021-09-23 06:03:30|18615.74|18495.74|18615.83|18495.83|18616.23|18496.23|18615.65|18495.65|8
1632377020000|2021-09-23 06:03:40|18615.47|18495.47|18613.81|18493.81|18615.47|18495.47|18613.81|18493.81|10
1632377030000|2021-09-23 06:03:50|18613.93|18493.93|18615.92|18495.92|18616.59|18496.59|18613.93|18493.93|9
1632377040000|2021-09-23 06:04:00|18616.44|18496.44|18615.67|18495.67|18616.53|18496.53|18614.37|18494.37|10
1632377050000|2021-09-23 06:04:10|18615.09|18495.09|18614.34|18494.34|18615.28|18495.28|18614.34|18494.34|10
1632377060000|2021-09-23 06:04:20|18614.36|18494.36|18614.98|18494.98|18615.47|18495.47|18614.34|18494.34|8
1632377070000|2021-09-23 06:04:30|18615.06|18495.06|18615.73|18495.73|18616.2|18496.2|18615.06|18495.06|9
1632377080000|2021-09-23 06:04:40|18615.76|18495.76|18613.48|18493.48|18616.21|18496.21|18613.48|18493.48|10
1632377090000|2021-09-23 06:04:50|18613.11|18493.11|18613.38|18493.38|18613.49|18493.49|18612.77|18492.77|8
1632377100000|2021-09-23 06:05:00|18613.19|18493.19|18614.64|18494.64|18614.64|18494.64|18613.08|18493.08|10
1632377110000|2021-09-23 06:05:10|18614.78|18494.78|18614.07|18494.07|18614.78|18494.78|18614.07|18494.07|9
1632377120000|2021-09-23 06:05:20|18614.15|18494.15|18617.12|18497.12|18617.12|18497.12|18614.15|18494.15|10
1632377130000|2021-09-23 06:05:30|18617.24|18497.24|18618.68|18498.68|18619.07|18499.07|18617.16|18497.16|10
1632377140000|2021-09-23 06:05:40|18618.76|18498.76|18620.7|18500.7|18620.7|18500.7|18618.64|18498.64|9
1632377150000|2021-09-23 06:05:50|18621.25|18501.25|18623.7|18503.7|18623.7|18503.7|18621.25|18501.25|9
1632377160000|2021-09-23 06:06:00|18624.55|18504.55|18626.82|18506.82|18626.82|18506.82|18624.5|18504.5|10
1632377170000|2021-09-23 06:06:10|18627.44|18507.44|18627.15|18507.15|18627.44|18507.44|18626.18|18506.18|10
1632377180000|2021-09-23 06:06:20|18627.12|18507.12|18627.87|18507.87|18627.87|18507.87|18626.8|18506.8|9
1632377190000|2021-09-23 06:06:30|18627.67|18507.67|18628.19|18508.19|18628.24|18508.24|18627.34|18507.34|10
1632377200000|2021-09-23 06:06:40|18627.93|18507.93|18630.63|18510.63|18630.63|18510.63|18627.93|18507.93|9
1632377210000|2021-09-23 06:06:50|18630.77|18510.77|18630.51|18510.51|18631.19|18511.19|18630.51|18510.51|8
1632377220000|2021-09-23 06:07:00|18631.03|18511.03|18632.51|18512.51|18632.64|18512.64|18630.67|18510.67|9
1632377230000|2021-09-23 06:07:10|18633.26|18513.26|18635.75|18515.75|18635.75|18515.75|18633.26|18513.26|9
1632377240000|2021-09-23 06:07:20|18635.64|18515.64|18636.17|18516.17|18636.17|18516.17|18635.34|18515.34|9
1632377250000|2021-09-23 06:07:30|18636.3|18516.3|18644.69|18524.69|18644.69|18524.69|18636.22|18516.22|10
1632377260000|2021-09-23 06:07:40|18644.8|18524.8|18644.27|18524.27|18645.1|18525.1|18644.27|18524.27|9
1632377270000|2021-09-23 06:07:50|18644.21|18524.21|18648.4|18528.4|18648.66|18528.66|18644.21|18524.21|9
1632377280000|2021-09-23 06:08:00|18648.71|18528.71|18648.32|18528.32|18648.76|18528.76|18648.32|18528.32|9
1632377290000|2021-09-23 06:08:10|18648.25|18528.25|18647.78|18527.78|18649.2|18529.2|18647.78|18527.78|10
1632377300000|2021-09-23 06:08:20|18648.42|18528.42|18648|18528|18648.45|18528.45|18648|18528|10
1632377310000|2021-09-23 06:08:30|18647.55|18527.55|18649.97|18529.97|18649.97|18529.97|18647.55|18527.55|10
1632377320000|2021-09-23 06:08:40|18649.99|18529.99|18652.66|18532.66|18652.81|18532.81|18649.99|18529.99|10
1632377330000|2021-09-23 06:08:50|18652.95|18532.95|18653.63|18533.63|18653.83|18533.83|18652.95|18532.95|7
1632377340000|2021-09-23 06:09:00|18653.86|18533.86|18655.36|18535.36|18655.91|18535.91|18653.86|18533.86|10
1632377350000|2021-09-23 06:09:10|18657.73|18537.73|18658.02|18538.02|18658.26|18538.26|18657.62|18537.62|9
1632377360000|2021-09-23 06:09:20|18658.12|18538.12|18658.99|18538.99|18658.99|18538.99|18658.12|18538.12|9
1632377370000|2021-09-23 06:09:30|18659.02|18539.02|18661.05|18541.05|18661.16|18541.16|18658.98|18538.98|9
1632377380000|2021-09-23 06:09:40|18661.09|18541.09|18660.15|18540.15|18661.09|18541.09|18659.89|18539.89|10
1632377390000|2021-09-23 06:09:50|18659.84|18539.84|18660.25|18540.25|18660.53|18540.53|18659.49|18539.49|10
1632377400000|2021-09-23 06:10:00|18660.23|18540.23|18659.08|18539.08|18660.26|18540.26|18658.11|18538.11|8
1632377410000|2021-09-23 06:10:10|18659.84|18539.84|18660.41|18540.41|18660.57|18540.57|18659.84|18539.84|9
1632377420000|2021-09-23 06:10:20|18659.53|18539.53|18659.79|18539.79|18659.93|18539.93|18659.38|18539.38|7
1632377430000|2021-09-23 06:10:30|18659.83|18539.83|18660.44|18540.44|18660.7|18540.7|18659.83|18539.83|8
1632377440000|2021-09-23 06:10:40|18661.08|18541.08|18655.74|18535.74|18661.08|18541.08|18655.74|18535.74|10
1632377450000|2021-09-23 06:10:50|18654.51|18534.51|18653.12|18533.12|18654.99|18534.99|18652.29|18532.29|10
1632377460000|2021-09-23 06:11:00|18651.74|18531.74|18648.75|18528.75|18651.74|18531.74|18648.75|18528.75|10
1632377470000|2021-09-23 06:11:10|18649.04|18529.04|18648.74|18528.74|18649.44|18529.44|18648.74|18528.74|10
1632377480000|2021-09-23 06:11:20|18648.79|18528.79|18648.72|18528.72|18649.02|18529.02|18648.39|18528.39|9
1632377490000|2021-09-23 06:11:30|18648.02|18528.02|18646.82|18526.82|18648.02|18528.02|18646.82|18526.82|9
1632377500000|2021-09-23 06:11:40|18646.17|18526.17|18645.27|18525.27|18646.17|18526.17|18645.27|18525.27|10
1632377510000|2021-09-23 06:11:50|18645.07|18525.07|18644.53|18524.53|18645.07|18525.07|18643.67|18523.67|10
1632377520000|2021-09-23 06:12:00|18644.2|18524.2|18643.15|18523.15|18644.2|18524.2|18643.15|18523.15|9
1632377530000|2021-09-23 06:12:10|18643.04|18523.04|18637.47|18517.47|18643.04|18523.04|18637.47|18517.47|10
1632377540000|2021-09-23 06:12:20|18635.8|18515.8|18631.75|18511.75|18635.8|18515.8|18631.75|18511.75|9
1632377550000|2021-09-23 06:12:30|18631.35|18511.35|18628.1|18508.1|18631.36|18511.36|18628.1|18508.1|10
1632377560000|2021-09-23 06:12:40|18627.94|18507.94|18626.59|18506.59|18628.18|18508.18|18626.59|18506.59|10
1632377570000|2021-09-23 06:12:50|18626.63|18506.63|18624.47|18504.47|18626.63|18506.63|18624.45|18504.45|9
1632377580000|2021-09-23 06:13:00|18623.82|18503.82|18616.91|18496.91|18623.82|18503.82|18616.91|18496.91|10
1632377590000|2021-09-23 06:13:10|18616.7|18496.7|18618.18|18498.18|18618.18|18498.18|18616.7|18496.7|10
1632377600000|2021-09-23 06:13:20|18617.91|18497.91|18611.82|18491.82|18618.06|18498.06|18611.74|18491.74|9
1632377610000|2021-09-23 06:13:30|18612.01|18492.01|18609.12|18489.12|18612.58|18492.58|18609.12|18489.12|10
1632377620000|2021-09-23 06:13:40|18609|18489|18601.5|18481.5|18609.13|18489.13|18601.5|18481.5|10
1632377630000|2021-09-23 06:13:50|18600.59|18480.59|18598.52|18478.52|18600.59|18480.59|18598.52|18478.52|9
1632377640000|2021-09-23 06:14:00|18597.3|18477.3|18593.28|18473.28|18597.3|18477.3|18593.28|18473.28|10
1632377650000|2021-09-23 06:14:10|18592.84|18472.84|18587.73|18467.73|18592.84|18472.84|18587.73|18467.73|10
1632377660000|2021-09-23 06:14:20|18587.21|18467.21|18577.31|18457.31|18587.21|18467.21|18577.02|18457.02|10
1632377670000|2021-09-23 06:14:30|18577.39|18457.39|18573.58|18453.58|18577.39|18457.39|18573.39|18453.39|10
1632377680000|2021-09-23 06:14:40|18573.7|18453.7|18575.03|18455.03|18575.33|18455.33|18573.7|18453.7|10
1632377690000|2021-09-23 06:14:50|18575.77|18455.77|18575.87|18455.87|18576.04|18456.04|18575.34|18455.34|10
1632377700000|2021-09-23 06:15:00|18575.73|18455.73|18574.37|18454.37|18575.73|18455.73|18573.59|18453.59|10
1632377710000|2021-09-23 06:15:10|18575.16|18455.16|18576.6|18456.6|18576.79|18456.79|18575.16|18455.16|10
1632377720000|2021-09-23 06:15:20|18576.59|18456.59|18581.02|18461.02|18581.02|18461.02|18576.59|18456.59|10
1632377730000|2021-09-23 06:15:30|18581.27|18461.27|18580.79|18460.79|18581.69|18461.69|18579.95|18459.95|10
1632377740000|2021-09-23 06:15:40|18580.75|18460.75|18583.25|18463.25|18583.85|18463.85|18580.75|18460.75|9
1632377750000|2021-09-23 06:15:50|18583.16|18463.16|18584.66|18464.66|18584.66|18464.66|18583.16|18463.16|9
1632377760000|2021-09-23 06:16:00|18585.13|18465.13|18591.18|18471.18|18591.26|18471.26|18585.13|18465.13|10
1632377770000|2021-09-23 06:16:10|18591.2|18471.2|18596.19|18476.19|18596.42|18476.42|18591.05|18471.05|10
1632377780000|2021-09-23 06:16:20|18596.75|18476.75|18595.4|18475.4|18597.74|18477.74|18595.4|18475.4|10
1632377790000|2021-09-23 06:16:30|18595.3|18475.3|18592|18472|18595.3|18475.3|18591.99|18471.99|10
1632377800000|2021-09-23 06:16:40|18592.21|18472.21|18591.13|18471.13|18593.23|18473.23|18591.13|18471.13|10
1632377810000|2021-09-23 06:16:50|18591.4|18471.4|18593.11|18473.11|18593.11|18473.11|18591.4|18471.4|9
1632377820000|2021-09-23 06:17:00|18593.71|18473.71|18593.18|18473.18|18593.94|18473.94|18593.18|18473.18|9
1632377830000|2021-09-23 06:17:10|18593.27|18473.27|18590.39|18470.39|18593.27|18473.27|18590.39|18470.39|9
1632377840000|2021-09-23 06:17:20|18590.3|18470.3|18589.02|18469.02|18590.3|18470.3|18588.65|18468.65|10
1632377850000|2021-09-23 06:17:30|18588.9|18468.9|18590.27|18470.27|18590.27|18470.27|18588.82|18468.82|9
1632377860000|2021-09-23 06:17:40|18590.39|18470.39|18590.85|18470.85|18590.9|18470.9|18590.17|18470.17|10
1632377870000|2021-09-23 06:17:50|18590.83|18470.83|18596.32|18476.32|18596.32|18476.32|18590.83|18470.83|10
1632377880000|2021-09-23 06:18:00|18597.32|18477.32|18597.87|18477.87|18597.87|18477.87|18597.32|18477.32|10
1632377890000|2021-09-23 06:18:10|18597.99|18477.99|18599.95|18479.95|18599.95|18479.95|18597.99|18477.99|10
1632377900000|2021-09-23 06:18:20|18599.87|18479.87|18599.4|18479.4|18599.87|18479.87|18598.63|18478.63|10
1632377910000|2021-09-23 06:18:30|18599.45|18479.45|18603.31|18483.31|18603.31|18483.31|18599.45|18479.45|9
1632377920000|2021-09-23 06:18:40|18603.21|18483.21|18602.49|18482.49|18603.43|18483.43|18602.16|18482.16|10
1632377930000|2021-09-23 06:18:50|18602.67|18482.67|18599.49|18479.49|18602.67|18482.67|18599.49|18479.49|10
1632377940000|2021-09-23 06:19:00|18599.54|18479.54|18597.5|18477.5|18599.58|18479.58|18597.44|18477.44|10
1632377950000|2021-09-23 06:19:10|18596.82|18476.82|18595.78|18475.78|18597.6|18477.6|18595.73|18475.73|10
1632377960000|2021-09-23 06:19:20|18596.29|18476.29|18599.41|18479.41|18599.41|18479.41|18596.13|18476.13|9
1632377970000|2021-09-23 06:19:30|18599.3|18479.3|18599.83|18479.83|18600.43|18480.43|18599.26|18479.26|10
1632377980000|2021-09-23 06:19:40|18599.24|18479.24|18599.36|18479.36|18599.36|18479.36|18598.92|18478.92|9
1632377990000|2021-09-23 06:19:50|18600.4|18480.4|18600.81|18480.81|18600.85|18480.85|18600.28|18480.28|10
1632378000000|2021-09-23 06:20:00|18600.67|18480.67|18602.03|18482.03|18602.03|18482.03|18600.67|18480.67|10
1632378010000|2021-09-23 06:20:10|18601.82|18481.82|18601.08|18481.08|18601.82|18481.82|18600.96|18480.96|8
1632378020000|2021-09-23 06:20:20|18600.53|18480.53|18599.59|18479.59|18600.53|18480.53|18599.59|18479.59|10
1632378030000|2021-09-23 06:20:30|18599.62|18479.62|18593.24|18473.24|18599.62|18479.62|18593.24|18473.24|10
1632378040000|2021-09-23 06:20:40|18593|18473|18588.41|18468.41|18593|18473|18588.41|18468.41|10
1632378050000|2021-09-23 06:20:50|18588.08|18468.08|18585.73|18465.73|18588.08|18468.08|18585.73|18465.73|10
1632378060000|2021-09-23 06:21:00|18585.04|18465.04|18584.25|18464.25|18585.1|18465.1|18584.25|18464.25|9
1632378070000|2021-09-23 06:21:10|18584.3|18464.3|18583.07|18463.07|18584.3|18464.3|18582.89|18462.89|10
1632378080000|2021-09-23 06:21:20|18583.18|18463.18|18584.12|18464.12|18584.12|18464.12|18583.18|18463.18|9
1632378090000|2021-09-23 06:21:30|18583.87|18463.87|18586.24|18466.24|18586.24|18466.24|18583.87|18463.87|9
1632378100000|2021-09-23 06:21:40|18586.26|18466.26|18587.88|18467.88|18588.24|18468.24|18586.26|18466.26|10
1632378110000|2021-09-23 06:21:50|18587.64|18467.64|18588.91|18468.91|18589.03|18469.03|18587.64|18467.64|9
1632378120000|2021-09-23 06:22:00|18588.8|18468.8|18589.24|18469.24|18589.44|18469.44|18588.79|18468.79|8
1632378130000|2021-09-23 06:22:10|18588.54|18468.54|18589.02|18469.02|18589.33|18469.33|18588.46|18468.46|9
1632378140000|2021-09-23 06:22:20|18589.13|18469.13|18590.58|18470.58|18590.58|18470.58|18588.94|18468.94|9
1632378150000|2021-09-23 06:22:30|18591.13|18471.13|18591.12|18471.12|18591.49|18471.49|18590.92|18470.92|10
1632378160000|2021-09-23 06:22:40|18591.1|18471.1|18587.75|18467.75|18591.1|18471.1|18587.75|18467.75|10
1632378170000|2021-09-23 06:22:50|18586.46|18466.46|18583.24|18463.24|18586.46|18466.46|18583.24|18463.24|10
1632378180000|2021-09-23 06:23:00|18583.22|18463.22|18579.93|18459.93|18583.22|18463.22|18579.93|18459.93|9
1632378190000|2021-09-23 06:23:10|18579.71|18459.71|18578.33|18458.33|18579.9|18459.9|18578.32|18458.32|9
1632378200000|2021-09-23 06:23:20|18578.49|18458.49|18578.89|18458.89|18579.1|18459.1|18578.49|18458.49|9
1632378210000|2021-09-23 06:23:30|18578.37|18458.37|18579.05|18459.05|18579.05|18459.05|18577.97|18457.97|10
1632378220000|2021-09-23 06:23:40|18579.01|18459.01|18579.34|18459.34|18579.34|18459.34|18578.77|18458.77|9
1632378230000|2021-09-23 06:23:50|18579.46|18459.46|18575.81|18455.81|18579.46|18459.46|18575.81|18455.81|9
1632378240000|2021-09-23 06:24:00|18575.83|18455.83|18571.07|18451.07|18576.03|18456.03|18571.07|18451.07|10
1632378250000|2021-09-23 06:24:10|18570.8|18450.8|18560.87|18440.87|18570.8|18450.8|18560.87|18440.87|10
1632378260000|2021-09-23 06:24:20|18560.62|18440.62|18555.42|18435.42|18560.62|18440.62|18555.42|18435.42|10
1632378270000|2021-09-23 06:24:30|18555.08|18435.08|18551.96|18431.96|18555.75|18435.75|18551.96|18431.96|9
1632378280000|2021-09-23 06:24:40|18552.18|18432.18|18552.85|18432.85|18552.93|18432.93|18551.85|18431.85|10
1632378290000|2021-09-23 06:24:50|18552.07|18432.07|18545.52|18425.52|18552.07|18432.07|18545.52|18425.52|10
1632378300000|2021-09-23 06:25:00|18545.25|18425.25|18539.07|18419.07|18545.25|18425.25|18539.07|18419.07|9
1632378310000|2021-09-23 06:25:10|18538.44|18418.44|18532.03|18412.03|18538.44|18418.44|18531.94|18411.94|10
1632378320000|2021-09-23 06:25:20|18532.02|18412.02|18530.7|18410.7|18533.46|18413.46|18530.7|18410.7|10
1632378330000|2021-09-23 06:25:30|18530.79|18410.79|18528.59|18408.59|18531.17|18411.17|18528.59|18408.59|10
1632378340000|2021-09-23 06:25:40|18529.26|18409.26|18527.03|18407.03|18529.26|18409.26|18526.93|18406.93|10
1632378350000|2021-09-23 06:25:50|18527.31|18407.31|18525.98|18405.98|18527.7|18407.7|18525.98|18405.98|10
1632378360000|2021-09-23 06:26:00|18525.32|18405.32|18524.41|18404.41|18525.32|18405.32|18524.31|18404.31|10
1632378370000|2021-09-23 06:26:10|18524.39|18404.39|18522.48|18402.48|18524.39|18404.39|18522.48|18402.48|10
1632378380000|2021-09-23 06:26:20|18522.54|18402.54|18524.25|18404.25|18525.01|18405.01|18522.54|18402.54|10
1632378390000|2021-09-23 06:26:30|18524.35|18404.35|18526.82|18406.82|18526.82|18406.82|18524.14|18404.14|9
1632378400000|2021-09-23 06:26:40|18527.1|18407.1|18528.02|18408.02|18528.02|18408.02|18527.1|18407.1|10
1632378410000|2021-09-23 06:26:50|18528.49|18408.49|18528.18|18408.18|18529|18409|18528.18|18408.18|10
1632378420000|2021-09-23 06:27:00|18528.39|18408.39|18529.57|18409.57|18529.61|18409.61|18528.39|18408.39|10
1632378430000|2021-09-23 06:27:10|18529.58|18409.58|18530.71|18410.71|18530.71|18410.71|18529.49|18409.49|10
1632378440000|2021-09-23 06:27:20|18530.24|18410.24|18528.12|18408.12|18530.54|18410.54|18528.12|18408.12|9
1632378450000|2021-09-23 06:27:30|18527.68|18407.68|18527.98|18407.98|18528.12|18408.12|18527.16|18407.16|9
1632378460000|2021-09-23 06:27:40|18528|18408|18529.4|18409.4|18529.52|18409.52|18528|18408|10
1632378470000|2021-09-23 06:27:50|18529.25|18409.25|18532.11|18412.11|18532.11|18412.11|18529.25|18409.25|10
1632378480000|2021-09-23 06:28:00|18532.57|18412.57|18532.57|18412.57|18533.22|18413.22|18532.57|18412.57|9
1632378490000|2021-09-23 06:28:10|18532.76|18412.76|18533.72|18413.72|18533.72|18413.72|18532.53|18412.53|10
1632378500000|2021-09-23 06:28:20|18534.15|18414.15|18535.95|18415.95|18535.95|18415.95|18534.15|18414.15|9
1632378510000|2021-09-23 06:28:30|18535.88|18415.88|18535.29|18415.29|18536.9|18416.9|18535.27|18415.27|10
1632378520000|2021-09-23 06:28:40|18535.44|18415.44|18533.04|18413.04|18535.44|18415.44|18532.78|18412.78|10
1632378530000|2021-09-23 06:28:50|18532.89|18412.89|18534.76|18414.76|18534.76|18414.76|18532.77|18412.77|7
1632378540000|2021-09-23 06:29:00|18535.12|18415.12|18536.87|18416.87|18536.87|18416.87|18535.12|18415.12|9
1632378550000|2021-09-23 06:29:10|18536.9|18416.9|18538.28|18418.28|18538.39|18418.39|18536.9|18416.9|9
1632378560000|2021-09-23 06:29:20|18538.29|18418.29|18539.06|18419.06|18539.06|18419.06|18536.74|18416.74|9
1632378570000|2021-09-23 06:29:30|18539.36|18419.36|18539.39|18419.39|18539.6|18419.6|18539.07|18419.07|10
1632378580000|2021-09-23 06:29:40|18539.41|18419.41|18539.49|18419.49|18539.79|18419.79|18539.24|18419.24|10
1632378590000|2021-09-23 06:29:50|18539.51|18419.51|18537.56|18417.56|18539.74|18419.74|18537.56|18417.56|9
1632378600000|2021-09-23 06:30:00|18537.55|18417.55|18538.04|18418.04|18538.64|18418.64|18537.55|18417.55|9
1632378610000|2021-09-23 06:30:10|18538.31|18418.31|18539.24|18419.24|18539.27|18419.27|18537.49|18417.49|10
1632378620000|2021-09-23 06:30:20|18539.29|18419.29|18538.89|18418.89|18539.54|18419.54|18538.89|18418.89|10
1632378630000|2021-09-23 06:30:30|18540.22|18420.22|18546.95|18426.95|18546.98|18426.98|18540.22|18420.22|10
1632378640000|2021-09-23 06:30:40|18547.01|18427.01|18550.37|18430.37|18550.37|18430.37|18547.01|18427.01|10
1632378650000|2021-09-23 06:30:50|18551.42|18431.42|18553.85|18433.85|18553.85|18433.85|18550.83|18430.83|10
1632378660000|2021-09-23 06:31:00|18553.91|18433.91|18557.78|18437.78|18557.78|18437.78|18553.91|18433.91|10
1632378670000|2021-09-23 06:31:10|18558.17|18438.17|18560.3|18440.3|18560.3|18440.3|18558.11|18438.11|10
1632378680000|2021-09-23 06:31:20|18560.2|18440.2|18561.05|18441.05|18561.65|18441.65|18560.18|18440.18|10
1632378690000|2021-09-23 06:31:30|18560.66|18440.66|18562|18442|18562|18442|18560.18|18440.18|10
1632378700000|2021-09-23 06:31:40|18561.96|18441.96|18563.56|18443.56|18563.56|18443.56|18561.96|18441.96|9
1632378710000|2021-09-23 06:31:50|18563.67|18443.67|18564.83|18444.83|18565.02|18445.02|18563.67|18443.67|9
1632378720000|2021-09-23 06:32:00|18564.84|18444.84|18566.48|18446.48|18566.48|18446.48|18564.84|18444.84|9
1632378730000|2021-09-23 06:32:10|18566.58|18446.58|18567.65|18447.65|18567.65|18447.65|18566.58|18446.58|9
1632378740000|2021-09-23 06:32:20|18567.55|18447.55|18566.63|18446.63|18567.78|18447.78|18566.45|18446.45|9
1632378750000|2021-09-23 06:32:30|18566.69|18446.69|18566.84|18446.84|18567.07|18447.07|18566.66|18446.66|8
1632378760000|2021-09-23 06:32:40|18566.71|18446.71|18567.51|18447.51|18568.56|18448.56|18566.71|18446.71|9
1632378770000|2021-09-23 06:32:50|18567.6|18447.6|18566.34|18446.34|18567.85|18447.85|18566.34|18446.34|9
1632378780000|2021-09-23 06:33:00|18566.68|18446.68|18565.1|18445.1|18566.68|18446.68|18565.1|18445.1|10
1632378790000|2021-09-23 06:33:10|18563.99|18443.99|18564.2|18444.2|18564.36|18444.36|18563.28|18443.28|10
1632378800000|2021-09-23 06:33:20|18564.45|18444.45|18567.65|18447.65|18567.65|18447.65|18564.39|18444.39|10
1632378810000|2021-09-23 06:33:30|18567.77|18447.77|18567.57|18447.57|18567.93|18447.93|18567.43|18447.43|10
1632378820000|2021-09-23 06:33:40|18567.59|18447.59|18567.42|18447.42|18568.07|18448.07|18567.4|18447.4|10
1632378830000|2021-09-23 06:33:50|18567.51|18447.51|18568.08|18448.08|18568.38|18448.38|18567.51|18447.51|10
1632378840000|2021-09-23 06:34:00|18568.34|18448.34|18566.37|18446.37|18568.34|18448.34|18566.37|18446.37|10
1632378850000|2021-09-23 06:34:10|18565.76|18445.76|18565.54|18445.54|18566.16|18446.16|18565.42|18445.42|9
1632378860000|2021-09-23 06:34:20|18565.3|18445.3|18564.98|18444.98|18565.3|18445.3|18563.58|18443.58|9
1632378870000|2021-09-23 06:34:30|18565.22|18445.22|18566.69|18446.69|18567.02|18447.02|18565.22|18445.22|10
1632378880000|2021-09-23 06:34:40|18566.11|18446.11|18567.14|18447.14|18567.14|18447.14|18566.11|18446.11|8
1632378890000|2021-09-23 06:34:50|18567.02|18447.02|18568.85|18448.85|18568.94|18448.94|18567.02|18447.02|8
1632378900000|2021-09-23 06:35:00|18568.24|18448.24|18569.4|18449.4|18569.4|18449.4|18568.18|18448.18|9
1632378910000|2021-09-23 06:35:10|18569.5|18449.5|18571.24|18451.24|18571.24|18451.24|18569.47|18449.47|10
1632378920000|2021-09-23 06:35:20|18571.22|18451.22|18574.27|18454.27|18574.59|18454.59|18571.22|18451.22|9
1632378930000|2021-09-23 06:35:30|18574.67|18454.67|18574.71|18454.71|18574.71|18454.71|18574.2|18454.2|10
1632378940000|2021-09-23 06:35:40|18574.79|18454.79|18575.8|18455.8|18575.8|18455.8|18574.79|18454.79|9
1632378950000|2021-09-23 06:35:50|18576.26|18456.26|18575.93|18455.93|18576.36|18456.36|18575.84|18455.84|9
1632378960000|2021-09-23 06:36:00|18575.51|18455.51|18575.6|18455.6|18575.6|18455.6|18575.34|18455.34|9
1632378970000|2021-09-23 06:36:10|18576.78|18456.78|18577.18|18457.18|18577.28|18457.28|18576.52|18456.52|8
1632378980000|2021-09-23 06:36:20|18577.34|18457.34|18578.77|18458.77|18578.77|18458.77|18577.18|18457.18|8
1632378990000|2021-09-23 06:36:30|18577.06|18457.06|18579.78|18459.78|18579.96|18459.96|18577.06|18457.06|10
1632379000000|2021-09-23 06:36:40|18579.8|18459.8|18578.26|18458.26|18579.86|18459.86|18578.22|18458.22|9
1632379010000|2021-09-23 06:36:50|18578.3|18458.3|18578.94|18458.94|18578.94|18458.94|18578.3|18458.3|9
1632379020000|2021-09-23 06:37:00|18578.65|18458.65|18581.25|18461.25|18581.25|18461.25|18578.65|18458.65|10
1632379030000|2021-09-23 06:37:10|18581.4|18461.4|18580.49|18460.49|18581.52|18461.52|18579.97|18459.97|9
1632379040000|2021-09-23 06:37:20|18580.36|18460.36|18580.31|18460.31|18580.43|18460.43|18580.14|18460.14|8
1632379050000|2021-09-23 06:37:30|18580.02|18460.02|18582.32|18462.32|18582.62|18462.62|18580.02|18460.02|9
1632379060000|2021-09-23 06:37:40|18582.33|18462.33|18585.31|18465.31|18585.31|18465.31|18581.45|18461.45|10
1632379070000|2021-09-23 06:37:50|18585.45|18465.45|18585.78|18465.78|18585.93|18465.93|18584.34|18464.34|10
1632379080000|2021-09-23 06:38:00|18586.29|18466.29|18584.54|18464.54|18586.29|18466.29|18584.54|18464.54|8
1632379090000|2021-09-23 06:38:10|18584.91|18464.91|18587.6|18467.6|18587.92|18467.92|18584.91|18464.91|10
1632379100000|2021-09-23 06:38:20|18587.7|18467.7|18587.3|18467.3|18587.71|18467.71|18587.19|18467.19|10
1632379110000|2021-09-23 06:38:30|18586.09|18466.09|18583.02|18463.02|18586.09|18466.09|18582.09|18462.09|10
1632379120000|2021-09-23 06:38:40|18582.52|18462.52|18582.15|18462.15|18583.88|18463.88|18582.15|18462.15|10
1632379130000|2021-09-23 06:38:50|18582.18|18462.18|18582.89|18462.89|18583.02|18463.02|18581.86|18461.86|10
1632379140000|2021-09-23 06:39:00|18583|18463|18583.25|18463.25|18584.1|18464.1|18583|18463|4
1632379150000|2021-09-23 06:39:10|18583.09|18463.09|18582.16|18462.16|18583.09|18463.09|18581.84|18461.84|8
1632379160000|2021-09-23 06:39:20|18582.5|18462.5|18584.13|18464.13|18584.26|18464.26|18582.5|18462.5|10
1632379170000|2021-09-23 06:39:30|18585.57|18465.57|18584.48|18464.48|18586.07|18466.07|18584.48|18464.48|10
1632379180000|2021-09-23 06:39:40|18584.51|18464.51|18584.34|18464.34|18585.14|18465.14|18584.05|18464.05|8
1632379190000|2021-09-23 06:39:50|18584.48|18464.48|18584.82|18464.82|18584.93|18464.93|18584.48|18464.48|5
1632379200000|2021-09-23 06:40:00|18584.76|18464.76|18579.44|18459.44|18584.76|18464.76|18579.44|18459.44|8
1632379210000|2021-09-23 06:40:10|18578.59|18458.59|18575.46|18455.46|18578.59|18458.59|18575|18455|9
1632379220000|2021-09-23 06:40:20|18575.12|18455.12|18572.29|18452.29|18575.12|18455.12|18572.29|18452.29|10
1632379230000|2021-09-23 06:40:30|18572.03|18452.03|18571.22|18451.22|18572.06|18452.06|18571.22|18451.22|9
1632379240000|2021-09-23 06:40:40|18571.37|18451.37|18570.9|18450.9|18571.6|18451.6|18570.75|18450.75|9
1632379250000|2021-09-23 06:40:50|18570.95|18450.95|18571.45|18451.45|18572.59|18452.59|18570.65|18450.65|10
1632379260000|2021-09-23 06:41:00|18571.42|18451.42|18572.89|18452.89|18572.89|18452.89|18571.07|18451.07|10
1632379270000|2021-09-23 06:41:10|18572.88|18452.88|18574.94|18454.94|18574.94|18454.94|18572.88|18452.88|10
1632379280000|2021-09-23 06:41:20|18575.34|18455.34|18574.67|18454.67|18575.59|18455.59|18574.67|18454.67|10
1632379290000|2021-09-23 06:41:30|18574.19|18454.19|18568.8|18448.8|18574.19|18454.19|18568.8|18448.8|10
1632379300000|2021-09-23 06:41:40|18568.99|18448.99|18568.64|18448.64|18569.09|18449.09|18568.64|18448.64|8
1632379310000|2021-09-23 06:41:50|18567.58|18447.58|18567.33|18447.33|18567.58|18447.58|18566.77|18446.77|9
1632379320000|2021-09-23 06:42:00|18567.24|18447.24|18568.07|18448.07|18568.73|18448.73|18567.24|18447.24|9
1632379330000|2021-09-23 06:42:10|18568.14|18448.14|18569.06|18449.06|18569.22|18449.22|18568.14|18448.14|8
1632379340000|2021-09-23 06:42:20|18569.7|18449.7|18571.46|18451.46|18571.64|18451.64|18569.7|18449.7|9
1632379350000|2021-09-23 06:42:30|18572.72|18452.72|18573.76|18453.76|18573.76|18453.76|18572.58|18452.58|10
1632379360000|2021-09-23 06:42:40|18573.91|18453.91|18572.3|18452.3|18574.1|18454.1|18572.3|18452.3|10
1632379370000|2021-09-23 06:42:50|18571.81|18451.81|18570.92|18450.92|18571.85|18451.85|18570.92|18450.92|9
1632379380000|2021-09-23 06:43:00|18571.3|18451.3|18570.32|18450.32|18571.39|18451.39|18570.32|18450.32|9
1632379390000|2021-09-23 06:43:10|18570.86|18450.86|18570.61|18450.61|18570.86|18450.86|18570.08|18450.08|8
1632379400000|2021-09-23 06:43:20|18570.77|18450.77|18570.93|18450.93|18571.19|18451.19|18570.64|18450.64|10
1632379410000|2021-09-23 06:43:30|18570.98|18450.98|18570.85|18450.85|18570.98|18450.98|18570.65|18450.65|6
1632379420000|2021-09-23 06:43:40|18570.33|18450.33|18571.59|18451.59|18571.67|18451.67|18570.33|18450.33|9
1632379430000|2021-09-23 06:43:50|18571.54|18451.54|18571.36|18451.36|18571.54|18451.54|18570.91|18450.91|10
1632379440000|2021-09-23 06:44:00|18570.95|18450.95|18572.28|18452.28|18572.28|18452.28|18570.52|18450.52|10
1632379450000|2021-09-23 06:44:10|18572.6|18452.6|18573.73|18453.73|18573.73|18453.73|18572.6|18452.6|10
1632379460000|2021-09-23 06:44:20|18573.87|18453.87|18575.43|18455.43|18575.43|18455.43|18573.87|18453.87|9
1632379470000|2021-09-23 06:44:30|18576.08|18456.08|18579.44|18459.44|18579.44|18459.44|18576.08|18456.08|9
1632379480000|2021-09-23 06:44:40|18580.9|18460.9|18583.92|18463.92|18584.05|18464.05|18580.9|18460.9|9
1632379490000|2021-09-23 06:44:50|18584.17|18464.17|18587.82|18467.82|18588.27|18468.27|18584.17|18464.17|9
1632379500000|2021-09-23 06:45:00|18588.16|18468.16|18589.05|18469.05|18589.42|18469.42|18588.16|18468.16|10
1632379510000|2021-09-23 06:45:10|18589.46|18469.46|18589.93|18469.93|18590.57|18470.57|18589.46|18469.46|8
1632379520000|2021-09-23 06:45:20|18590.96|18470.96|18590.24|18470.24|18590.96|18470.96|18590.24|18470.24|10
1632379530000|2021-09-23 06:45:30|18590.35|18470.35|18590.8|18470.8|18591.9|18471.9|18589.97|18469.97|10
1632379540000|2021-09-23 06:45:40|18590.74|18470.74|18589.68|18469.68|18590.74|18470.74|18589.68|18469.68|10
1632379550000|2021-09-23 06:45:50|18589.73|18469.73|18588.05|18468.05|18589.73|18469.73|18588.05|18468.05|9
1632379560000|2021-09-23 06:46:00|18585.89|18465.89|18582.82|18462.82|18585.89|18465.89|18582.66|18462.66|10
1632379570000|2021-09-23 06:46:10|18583.01|18463.01|18584.29|18464.29|18584.29|18464.29|18583.01|18463.01|10
1632379580000|2021-09-23 06:46:20|18584.26|18464.26|18585.5|18465.5|18585.82|18465.82|18584.17|18464.17|9
1632379590000|2021-09-23 06:46:30|18585.61|18465.61|18586.73|18466.73|18586.73|18466.73|18585.51|18465.51|8
1632379600000|2021-09-23 06:46:40|18586.63|18466.63|18587.16|18467.16|18587.28|18467.28|18586.35|18466.35|9
1632379610000|2021-09-23 06:46:50|18587.7|18467.7|18591.72|18471.72|18591.72|18471.72|18587.7|18467.7|10
1632379620000|2021-09-23 06:47:00|18592.07|18472.07|18596.45|18476.45|18596.45|18476.45|18592.07|18472.07|10
1632379630000|2021-09-23 06:47:10|18596.43|18476.43|18598.49|18478.49|18599.1|18479.1|18596.43|18476.43|10
1632379640000|2021-09-23 06:47:20|18598.07|18478.07|18599.94|18479.94|18600.2|18480.2|18597.74|18477.74|8
1632379650000|2021-09-23 06:47:30|18599.22|18479.22|18598.66|18478.66|18599.22|18479.22|18597.36|18477.36|10
1632379660000|2021-09-23 06:47:40|18597.39|18477.39|18597.8|18477.8|18597.8|18477.8|18595.96|18475.96|10
1632379670000|2021-09-23 06:47:50|18597.89|18477.89|18599.7|18479.7|18599.7|18479.7|18597.56|18477.56|10
1632379680000|2021-09-23 06:48:00|18599.84|18479.84|18600.24|18480.24|18600.4|18480.4|18599.84|18479.84|10
1632379690000|2021-09-23 06:48:10|18600.85|18480.85|18606.37|18486.37|18606.37|18486.37|18600.76|18480.76|10
1632379700000|2021-09-23 06:48:20|18607.15|18487.15|18607.6|18487.6|18607.82|18487.82|18606.49|18486.49|10
1632379710000|2021-09-23 06:48:30|18608.2|18488.2|18610.41|18490.41|18610.41|18490.41|18608.2|18488.2|8
1632379720000|2021-09-23 06:48:40|18610.37|18490.37|18611.92|18491.92|18611.92|18491.92|18610.37|18490.37|9
1632379730000|2021-09-23 06:48:50|18612.69|18492.69|18613.73|18493.73|18614.18|18494.18|18612.69|18492.69|10
1632379740000|2021-09-23 06:49:00|18613.68|18493.68|18613.59|18493.59|18614.59|18494.59|18613.59|18493.59|10
1632379750000|2021-09-23 06:49:10|18613.49|18493.49|18612.03|18492.03|18613.49|18493.49|18612.03|18492.03|10
1632379760000|2021-09-23 06:49:20|18612.19|18492.19|18612.4|18492.4|18612.4|18492.4|18611.78|18491.78|9
1632379770000|2021-09-23 06:49:30|18612.73|18492.73|18614.4|18494.4|18614.4|18494.4|18612.62|18492.62|10
1632379780000|2021-09-23 06:49:40|18614.54|18494.54|18617.42|18497.42|18617.42|18497.42|18614.35|18494.35|10
1632379790000|2021-09-23 06:49:50|18617.25|18497.25|18617.9|18497.9|18617.9|18497.9|18617.25|18497.25|8
1632379800000|2021-09-23 06:50:00|18617.94|18497.94|18618.37|18498.37|18618.37|18498.37|18617.31|18497.31|9
1632379810000|2021-09-23 06:50:10|18618.48|18498.48|18623.37|18503.37|18623.37|18503.37|18618.48|18498.48|10
1632379820000|2021-09-23 06:50:20|18626.91|18506.91|18635.4|18515.4|18635.4|18515.4|18626.91|18506.91|9
1632379830000|2021-09-23 06:50:30|18636.03|18516.03|18640.66|18520.66|18640.94|18520.94|18636.03|18516.03|9
1632379840000|2021-09-23 06:50:40|18640.37|18520.37|18653.37|18533.37|18653.37|18533.37|18640.37|18520.37|10
1632379850000|2021-09-23 06:50:50|18655.34|18535.34|18681.43|18561.43|18681.45|18561.45|18655.34|18535.34|10
1632379860000|2021-09-23 06:51:00|18681.68|18561.68|18685.38|18565.38|18685.38|18565.38|18680.43|18560.43|9
1632379870000|2021-09-23 06:51:10|18688.34|18568.34|18689.69|18569.69|18689.69|18569.69|18687.98|18567.98|10
1632379880000|2021-09-23 06:51:20|18690.03|18570.03|18694.57|18574.57|18694.57|18574.57|18689.81|18569.81|10
1632379890000|2021-09-23 06:51:30|18695.82|18575.82|18703.32|18583.32|18703.32|18583.32|18695.82|18575.82|10
1632379900000|2021-09-23 06:51:40|18702.64|18582.64|18704.11|18584.11|18704.11|18584.11|18702.44|18582.44|10
1632379910000|2021-09-23 06:51:50|18705.24|18585.24|18707.32|18587.32|18707.32|18587.32|18703.86|18583.86|10
1632379920000|2021-09-23 06:52:00|18705.91|18585.91|18704.48|18584.48|18705.91|18585.91|18703.98|18583.98|10
1632379930000|2021-09-23 06:52:10|18703.11|18583.11|18695.5|18575.5|18703.11|18583.11|18695.5|18575.5|10
1632379940000|2021-09-23 06:52:20|18694.4|18574.4|18689.2|18569.2|18694.4|18574.4|18689.2|18569.2|10
1632379950000|2021-09-23 06:52:30|18689.21|18569.21|18686.05|18566.05|18689.21|18569.21|18686.05|18566.05|10
1632379960000|2021-09-23 06:52:40|18685.58|18565.58|18684.58|18564.58|18685.58|18565.58|18683.3|18563.3|10
1632379970000|2021-09-23 06:52:50|18685.17|18565.17|18685.74|18565.74|18685.74|18565.74|18683.94|18563.94|10
1632379980000|2021-09-23 06:53:00|18684.64|18564.64|18685.67|18565.67|18687.33|18567.33|18684.63|18564.63|10
1632379990000|2021-09-23 06:53:10|18685.07|18565.07|18685.13|18565.13|18686.84|18566.84|18685.07|18565.07|10
1632380000000|2021-09-23 06:53:20|18685.37|18565.37|18685.35|18565.35|18686.2|18566.2|18685.29|18565.29|10
1632380010000|2021-09-23 06:53:30|18685.61|18565.61|18682.97|18562.97|18685.61|18565.61|18682.93|18562.93|10
1632380020000|2021-09-23 06:53:40|18682.57|18562.57|18684.84|18564.84|18684.84|18564.84|18682.57|18562.57|10
1632380030000|2021-09-23 06:53:50|18684.16|18564.16|18682.59|18562.59|18684.16|18564.16|18682.33|18562.33|10
1632380040000|2021-09-23 06:54:00|18682.34|18562.34|18681.79|18561.79|18682.69|18562.69|18680.54|18560.54|10
1632380050000|2021-09-23 06:54:10|18682|18562|18683.5|18563.5|18683.69|18563.69|18682|18562|9
1632380060000|2021-09-23 06:54:20|18684.09|18564.09|18687.07|18567.07|18687.61|18567.61|18684.09|18564.09|10
1632380070000|2021-09-23 06:54:30|18687.74|18567.74|18689.42|18569.42|18689.55|18569.55|18687.74|18567.74|9
1632380080000|2021-09-23 06:54:40|18688.66|18568.66|18688.3|18568.3|18688.95|18568.95|18687.09|18567.09|10
1632380090000|2021-09-23 06:54:50|18688.83|18568.83|18686.55|18566.55|18688.83|18568.83|18686.34|18566.34|10
1632380100000|2021-09-23 06:55:00|18686.78|18566.78|18685.65|18565.65|18687.23|18567.23|18685.65|18565.65|9
1632380110000|2021-09-23 06:55:10|18684.99|18564.99|18685.53|18565.53|18685.53|18565.53|18683.45|18563.45|10
1632380120000|2021-09-23 06:55:20|18685.7|18565.7|18686.19|18566.19|18686.42|18566.42|18685.7|18565.7|8
1632380130000|2021-09-23 06:55:30|18686.31|18566.31|18690.91|18570.91|18690.91|18570.91|18686.31|18566.31|10
1632380140000|2021-09-23 06:55:40|18690.84|18570.84|18692.02|18572.02|18692.62|18572.62|18690.64|18570.64|10
1632380150000|2021-09-23 06:55:50|18693.27|18573.27|18694.11|18574.11|18694.11|18574.11|18693.27|18573.27|10
1632380160000|2021-09-23 06:56:00|18694.32|18574.32|18696.74|18576.74|18698.14|18578.14|18694.32|18574.32|10
1632380170000|2021-09-23 06:56:10|18696.91|18576.91|18699.22|18579.22|18699.22|18579.22|18696.74|18576.74|10
1632380180000|2021-09-23 06:56:20|18700.19|18580.19|18702.69|18582.69|18703.15|18583.15|18700.19|18580.19|10
1632380190000|2021-09-23 06:56:30|18702.4|18582.4|18702.54|18582.54|18703.06|18583.06|18702.28|18582.28|10
1632380200000|2021-09-23 06:56:40|18702.84|18582.84|18705.92|18585.92|18705.97|18585.97|18702.84|18582.84|10
1632380210000|2021-09-23 06:56:50|18706.19|18586.19|18708.52|18588.52|18708.52|18588.52|18705.81|18585.81|9
1632380220000|2021-09-23 06:57:00|18709.38|18589.38|18710.73|18590.73|18710.73|18590.73|18709.38|18589.38|10
1632380230000|2021-09-23 06:57:10|18710.7|18590.7|18719.46|18599.46|18719.46|18599.46|18710.28|18590.28|10
1632380240000|2021-09-23 06:57:20|18720.46|18600.46|18720.72|18600.72|18722.23|18602.23|18720.11|18600.11|9
1632380250000|2021-09-23 06:57:30|18720.13|18600.13|18724.46|18604.46|18724.46|18604.46|18719.73|18599.73|10
1632380260000|2021-09-23 06:57:40|18724.48|18604.48|18724.28|18604.28|18724.94|18604.94|18724.19|18604.19|9
1632380270000|2021-09-23 06:57:50|18724.09|18604.09|18725.94|18605.94|18725.94|18605.94|18724.09|18604.09|10
1632380280000|2021-09-23 06:58:00|18726.22|18606.22|18730.88|18610.88|18730.88|18610.88|18726.22|18606.22|10
1632380290000|2021-09-23 06:58:10|18730.99|18610.99|18733.54|18613.54|18735.06|18615.06|18730.99|18610.99|10
1632380300000|2021-09-23 06:58:20|18733.7|18613.7|18736.02|18616.02|18736.02|18616.02|18733.7|18613.7|10
1632380310000|2021-09-23 06:58:30|18736.49|18616.49|18743|18623|18743|18623|18736.49|18616.49|10
1632380320000|2021-09-23 06:58:40|18745.03|18625.03|18761.68|18641.68|18761.68|18641.68|18745.03|18625.03|10
1632380330000|2021-09-23 06:58:50|18763.19|18643.19|18770.92|18650.92|18771.02|18651.02|18763.19|18643.19|10
1632380340000|2021-09-23 06:59:00|18772.01|18652.01|18766.99|18646.99|18772.01|18652.01|18765.84|18645.84|10
1632380350000|2021-09-23 06:59:10|18766.94|18646.94|18765.11|18645.11|18766.94|18646.94|18765.11|18645.11|10
1632380360000|2021-09-23 06:59:20|18763.25|18643.25|18758.68|18638.68|18763.25|18643.25|18758.68|18638.68|10
1632380370000|2021-09-23 06:59:30|18757.54|18637.54|18757.88|18637.88|18757.88|18637.88|18754.45|18634.45|10
1632380380000|2021-09-23 06:59:40|18757.5|18637.5|18757.05|18637.05|18758.8|18638.8|18757.05|18637.05|10
1632380390000|2021-09-23 06:59:50|18757.11|18637.11|18761.4|18641.4|18761.4|18641.4|18756.26|18636.26|9
1632380400000|2021-09-23 07:00:00|18762.05|18642.05|18765.8|18645.8|18765.8|18645.8|18761.09|18641.09|10
1632380410000|2021-09-23 07:00:10|18767.51|18647.51|18765.19|18645.19|18769.77|18649.77|18764.43|18644.43|10
1632380420000|2021-09-23 07:00:20|18764.52|18644.52|18757.97|18637.97|18764.52|18644.52|18757.56|18637.56|10
1632380430000|2021-09-23 07:00:30|18756.38|18636.38|18755.54|18635.54|18757.57|18637.57|18755.54|18635.54|10
1632380440000|2021-09-23 07:00:40|18754.78|18634.78|18751.2|18631.2|18755.79|18635.79|18751.2|18631.2|10
1632380450000|2021-09-23 07:00:50|18751.06|18631.06|18747.64|18627.64|18751.28|18631.28|18747.64|18627.64|10
1632380460000|2021-09-23 07:01:00|18745.79|18625.79|18743.05|18623.05|18745.79|18625.79|18743.05|18623.05|10
1632380470000|2021-09-23 07:01:10|18742.45|18622.45|18741.94|18621.94|18742.48|18622.48|18741.41|18621.41|10
1632380480000|2021-09-23 07:01:20|18742.51|18622.51|18742.13|18622.13|18742.71|18622.71|18741.97|18621.97|10
1632380490000|2021-09-23 07:01:30|18741.69|18621.69|18741.6|18621.6|18741.86|18621.86|18739.53|18619.53|10
1632380500000|2021-09-23 07:01:40|18741.01|18621.01|18738.18|18618.18|18741.01|18621.01|18738.18|18618.18|10
1632380510000|2021-09-23 07:01:50|18737.66|18617.66|18734.99|18614.99|18737.66|18617.66|18734.99|18614.99|10
1632380520000|2021-09-23 07:02:00|18733.72|18613.72|18723.34|18603.34|18733.72|18613.72|18723.34|18603.34|10
1632380530000|2021-09-23 07:02:10|18723.3|18603.3|18717.66|18597.66|18723.59|18603.59|18717.66|18597.66|10
1632380540000|2021-09-23 07:02:20|18716.97|18596.97|18715.85|18595.85|18717.54|18597.54|18715.79|18595.79|10
1632380550000|2021-09-23 07:02:30|18715.48|18595.48|18713.46|18593.46|18715.48|18595.48|18713.46|18593.46|10
1632380560000|2021-09-23 07:02:40|18713.68|18593.68|18713.44|18593.44|18714.31|18594.31|18713.44|18593.44|10
1632380570000|2021-09-23 07:02:50|18714.07|18594.07|18715.75|18595.75|18716.01|18596.01|18714.07|18594.07|10
1632380580000|2021-09-23 07:03:00|18715.36|18595.36|18712.66|18592.66|18715.36|18595.36|18712.66|18592.66|10
1632380590000|2021-09-23 07:03:10|18713.56|18593.56|18713.44|18593.44|18713.56|18593.56|18711.68|18591.68|10
1632380600000|2021-09-23 07:03:20|18713.77|18593.77|18718.56|18598.56|18718.56|18598.56|18713.77|18593.77|10
1632380610000|2021-09-23 07:03:30|18718.44|18598.44|18719.68|18599.68|18719.74|18599.74|18718.44|18598.44|10
1632380620000|2021-09-23 07:03:40|18719.58|18599.58|18717.31|18597.31|18720.12|18600.12|18717.2|18597.2|10
1632380630000|2021-09-23 07:03:50|18716.9|18596.9|18716.6|18596.6|18718.21|18598.21|18716.57|18596.57|10
1632380640000|2021-09-23 07:04:00|18716.94|18596.94|18714.46|18594.46|18717.67|18597.67|18714.46|18594.46|10
1632380650000|2021-09-23 07:04:10|18713.4|18593.4|18713.64|18593.64|18714.18|18594.18|18712.75|18592.75|10
1632380660000|2021-09-23 07:04:20|18713.53|18593.53|18714.19|18594.19|18714.26|18594.26|18713.4|18593.4|10
1632380670000|2021-09-23 07:04:30|18714.71|18594.71|18712.81|18592.81|18714.87|18594.87|18712.81|18592.81|10
1632380680000|2021-09-23 07:04:40|18712.24|18592.24|18706.6|18586.6|18712.24|18592.24|18706.6|18586.6|10
1632380690000|2021-09-23 07:04:50|18706.5|18586.5|18703.42|18583.42|18706.5|18586.5|18703.42|18583.42|9
1632380700000|2021-09-23 07:05:00|18703.12|18583.12|18706.39|18586.39|18706.39|18586.39|18703.12|18583.12|10
1632380710000|2021-09-23 07:05:10|18706.14|18586.14|18707|18587|18707|18587|18705.99|18585.99|10
1632380720000|2021-09-23 07:05:20|18706.99|18586.99|18704.94|18584.94|18707.86|18587.86|18704.56|18584.56|10
1632380730000|2021-09-23 07:05:30|18703.74|18583.74|18694.29|18574.29|18703.74|18583.74|18694.29|18574.29|9
1632380740000|2021-09-23 07:05:40|18694.71|18574.71|18694.84|18574.84|18694.93|18574.93|18693.83|18573.83|10
1632380750000|2021-09-23 07:05:50|18694.93|18574.93|18698.66|18578.66|18698.66|18578.66|18694.41|18574.41|10
1632380760000|2021-09-23 07:06:00|18698.2|18578.2|18697.8|18577.8|18698.76|18578.76|18697.8|18577.8|10
1632380770000|2021-09-23 07:06:10|18697.77|18577.77|18695.63|18575.63|18698.29|18578.29|18695.63|18575.63|10
1632380780000|2021-09-23 07:06:20|18694.43|18574.43|18690.69|18570.69|18694.43|18574.43|18690.15|18570.15|10
1632380790000|2021-09-23 07:06:30|18691.16|18571.16|18687.83|18567.83|18691.16|18571.16|18687.83|18567.83|9
1632380800000|2021-09-23 07:06:40|18687.41|18567.41|18685.35|18565.35|18687.48|18567.48|18685.35|18565.35|10
1632380810000|2021-09-23 07:06:50|18685.25|18565.25|18684.34|18564.34|18685.25|18565.25|18684.12|18564.12|10
1632380820000|2021-09-23 07:07:00|18684.56|18564.56|18685.27|18565.27|18685.45|18565.45|18684.56|18564.56|10
1632380830000|2021-09-23 07:07:10|18685.38|18565.38|18685.22|18565.22|18685.47|18565.47|18684.31|18564.31|9
1632380840000|2021-09-23 07:07:20|18685.18|18565.18|18683.72|18563.72|18685.18|18565.18|18683.72|18563.72|10
1632380850000|2021-09-23 07:07:30|18683.37|18563.37|18683.41|18563.41|18683.83|18563.83|18683.33|18563.33|8
1632380860000|2021-09-23 07:07:40|18683.45|18563.45|18680.78|18560.78|18683.45|18563.45|18680.78|18560.78|8
1632380870000|2021-09-23 07:07:50|18680.64|18560.64|18680.24|18560.24|18680.64|18560.64|18680.02|18560.02|8
1632380880000|2021-09-23 07:08:00|18680.17|18560.17|18680.04|18560.04|18680.47|18560.47|18679.48|18559.48|10
1632380890000|2021-09-23 07:08:10|18680.01|18560.01|18683.29|18563.29|18683.47|18563.47|18679.97|18559.97|10
1632380900000|2021-09-23 07:08:20|18683.57|18563.57|18684.92|18564.92|18684.92|18564.92|18683.57|18563.57|10
1632380910000|2021-09-23 07:08:30|18685.76|18565.76|18687.48|18567.48|18687.48|18567.48|18685.31|18565.31|10
1632380920000|2021-09-23 07:08:40|18687.44|18567.44|18688.77|18568.77|18688.92|18568.92|18687.11|18567.11|10
1632380930000|2021-09-23 07:08:50|18687.96|18567.96|18691.68|18571.68|18691.68|18571.68|18687.96|18567.96|9
1632380940000|2021-09-23 07:09:00|18691.81|18571.81|18694.9|18574.9|18694.9|18574.9|18691.81|18571.81|9
1632380950000|2021-09-23 07:09:10|18696.27|18576.27|18698.54|18578.54|18698.54|18578.54|18696.27|18576.27|10
1632380960000|2021-09-23 07:09:20|18698.57|18578.57|18699.32|18579.32|18699.72|18579.72|18698.57|18578.57|10
1632380970000|2021-09-23 07:09:30|18700.49|18580.49|18700.37|18580.37|18701.09|18581.09|18699.12|18579.12|10
1632380980000|2021-09-23 07:09:40|18700.09|18580.09|18707.83|18587.83|18708.22|18588.22|18700.09|18580.09|10
1632380990000|2021-09-23 07:09:50|18708.71|18588.71|18710.92|18590.92|18710.92|18590.92|18707.72|18587.72|10
1632381000000|2021-09-23 07:10:00|18710.26|18590.26|18710.68|18590.68|18710.97|18590.97|18709.98|18589.98|10
1632381010000|2021-09-23 07:10:10|18710.94|18590.94|18713.38|18593.38|18713.65|18593.65|18710.94|18590.94|10
1632381020000|2021-09-23 07:10:20|18713.16|18593.16|18714.9|18594.9|18714.9|18594.9|18712.59|18592.59|10
1632381030000|2021-09-23 07:10:30|18714.93|18594.93|18717.41|18597.41|18718.1|18598.1|18714.91|18594.91|10
1632381040000|2021-09-23 07:10:40|18717.19|18597.19|18717.05|18597.05|18717.78|18597.78|18716.9|18596.9|10
1632381050000|2021-09-23 07:10:50|18717.94|18597.94|18716.07|18596.07|18717.94|18597.94|18716.07|18596.07|10
1632381060000|2021-09-23 07:11:00|18714.82|18594.82|18714.78|18594.78|18716.01|18596.01|18714.78|18594.78|10
1632381070000|2021-09-23 07:11:10|18714.41|18594.41|18711.61|18591.61|18714.41|18594.41|18711.61|18591.61|10
1632381080000|2021-09-23 07:11:20|18710.4|18590.4|18705.51|18585.51|18710.4|18590.4|18705.51|18585.51|9
1632381090000|2021-09-23 07:11:30|18704.45|18584.45|18699.52|18579.52|18704.45|18584.45|18699.51|18579.51|9
1632381100000|2021-09-23 07:11:40|18699.19|18579.19|18696.67|18576.67|18699.19|18579.19|18696.65|18576.65|9
1632381110000|2021-09-23 07:11:50|18695.9|18575.9|18689.75|18569.75|18695.9|18575.9|18689.75|18569.75|10
1632381120000|2021-09-23 07:12:00|18689.49|18569.49|18689.37|18569.37|18689.49|18569.49|18688.79|18568.79|10
1632381130000|2021-09-23 07:12:10|18689.6|18569.6|18690|18570|18690.78|18570.78|18689.6|18569.6|10
1632381140000|2021-09-23 07:12:20|18689.02|18569.02|18685.23|18565.23|18689.02|18569.02|18685.23|18565.23|10
1632381150000|2021-09-23 07:12:30|18684.92|18564.92|18683.14|18563.14|18684.92|18564.92|18683.14|18563.14|10
1632381160000|2021-09-23 07:12:40|18682.05|18562.05|18676.68|18556.68|18682.05|18562.05|18676.68|18556.68|10
1632381170000|2021-09-23 07:12:50|18674.57|18554.57|18671.2|18551.2|18674.57|18554.57|18671.2|18551.2|9
1632381180000|2021-09-23 07:13:00|18671.3|18551.3|18670.74|18550.74|18671.86|18551.86|18670.74|18550.74|10
1632381190000|2021-09-23 07:13:10|18670.63|18550.63|18668.05|18548.05|18670.63|18550.63|18667.47|18547.47|10
1632381200000|2021-09-23 07:13:20|18666.53|18546.53|18662.72|18542.72|18666.53|18546.53|18662.68|18542.68|8
1632381210000|2021-09-23 07:13:30|18662.81|18542.81|18658.96|18538.96|18662.81|18542.81|18658.83|18538.83|10
1632381220000|2021-09-23 07:13:40|18658.79|18538.79|18655.68|18535.68|18658.8|18538.8|18655.68|18535.68|9
1632381230000|2021-09-23 07:13:50|18655.5|18535.5|18652.89|18532.89|18655.65|18535.65|18652.89|18532.89|10
1632381240000|2021-09-23 07:14:00|18652.68|18532.68|18651.35|18531.35|18652.8|18532.8|18651.3|18531.3|10
1632381250000|2021-09-23 07:14:10|18651.86|18531.86|18652.05|18532.05|18652.27|18532.27|18651.57|18531.57|10
1632381260000|2021-09-23 07:14:20|18651.29|18531.29|18654.68|18534.68|18654.68|18534.68|18651.05|18531.05|10
1632381270000|2021-09-23 07:14:30|18653.48|18533.48|18651.27|18531.27|18653.48|18533.48|18651.27|18531.27|10
1632381280000|2021-09-23 07:14:40|18650.75|18530.75|18650.05|18530.05|18650.94|18530.94|18650.05|18530.05|7
1632381290000|2021-09-23 07:14:50|18649.95|18529.95|18651.6|18531.6|18651.6|18531.6|18649.47|18529.47|10
1632381300000|2021-09-23 07:15:00|18652.04|18532.04|18652.3|18532.3|18652.3|18532.3|18651.65|18531.65|10
1632381310000|2021-09-23 07:15:10|18652.16|18532.16|18651.19|18531.19|18652.16|18532.16|18650.83|18530.83|9
1632381320000|2021-09-23 07:15:20|18649.97|18529.97|18650.21|18530.21|18650.8|18530.8|18649.97|18529.97|10
1632381330000|2021-09-23 07:15:30|18650.14|18530.14|18652.21|18532.21|18652.21|18532.21|18650.14|18530.14|8
1632381340000|2021-09-23 07:15:40|18652.59|18532.59|18656.64|18536.64|18656.64|18536.64|18652.56|18532.56|10
1632381350000|2021-09-23 07:15:50|18657.25|18537.25|18660.91|18540.91|18660.91|18540.91|18657.25|18537.25|10
1632381360000|2021-09-23 07:16:00|18660.65|18540.65|18665.12|18545.12|18665.12|18545.12|18660.65|18540.65|10
1632381370000|2021-09-23 07:16:10|18665.21|18545.21|18667.41|18547.41|18667.41|18547.41|18665.15|18545.15|10
1632381380000|2021-09-23 07:16:20|18666.82|18546.82|18663.69|18543.69|18666.82|18546.82|18663.69|18543.69|10
1632381390000|2021-09-23 07:16:30|18663.04|18543.04|18657.3|18537.3|18663.04|18543.04|18657.3|18537.3|10
1632381400000|2021-09-23 07:16:40|18656.56|18536.56|18658.04|18538.04|18658.17|18538.17|18656.32|18536.32|10
1632381410000|2021-09-23 07:16:50|18657.7|18537.7|18658.68|18538.68|18658.84|18538.84|18657.61|18537.61|10
1632381420000|2021-09-23 07:17:00|18659.01|18539.01|18659.88|18539.88|18659.88|18539.88|18658.7|18538.7|10
1632381430000|2021-09-23 07:17:10|18660.02|18540.02|18660.46|18540.46|18660.46|18540.46|18659.07|18539.07|8
1632381440000|2021-09-23 07:17:20|18660.57|18540.57|18659.83|18539.83|18660.57|18540.57|18659.83|18539.83|8
1632381450000|2021-09-23 07:17:30|18659.85|18539.85|18659.78|18539.78|18659.99|18539.99|18659.68|18539.68|10
1632381460000|2021-09-23 07:17:40|18659.58|18539.58|18664.56|18544.56|18664.56|18544.56|18659.58|18539.58|9
1632381470000|2021-09-23 07:17:50|18665.7|18545.7|18668.2|18548.2|18668.2|18548.2|18665.7|18545.7|10
1632381480000|2021-09-23 07:18:00|18668.06|18548.06|18674.41|18554.41|18674.41|18554.41|18668.06|18548.06|10
1632381490000|2021-09-23 07:18:10|18674.44|18554.44|18679.51|18559.51|18679.51|18559.51|18674.44|18554.44|10
1632381500000|2021-09-23 07:18:20|18681.27|18561.27|18681.7|18561.7|18681.78|18561.78|18680.83|18560.83|9
1632381510000|2021-09-23 07:18:30|18681.78|18561.78|18688.05|18568.05|18688.05|18568.05|18681.78|18561.78|10
1632381520000|2021-09-23 07:18:40|18687.82|18567.82|18686.6|18566.6|18687.82|18567.82|18686.18|18566.18|10
1632381530000|2021-09-23 07:18:50|18686.53|18566.53|18687.12|18567.12|18687.34|18567.34|18686.13|18566.13|9
1632381540000|2021-09-23 07:19:00|18688.18|18568.18|18688.58|18568.58|18689.15|18569.15|18688.18|18568.18|10
1632381550000|2021-09-23 07:19:10|18688.22|18568.22|18688.89|18568.89|18689.19|18569.19|18688.22|18568.22|10
1632381560000|2021-09-23 07:19:20|18689.06|18569.06|18689.62|18569.62|18690.53|18570.53|18688.99|18568.99|9
1632381570000|2021-09-23 07:19:30|18689.41|18569.41|18688.8|18568.8|18689.72|18569.72|18688.8|18568.8|10
1632381580000|2021-09-23 07:19:40|18688.49|18568.49|18683.68|18563.68|18688.49|18568.49|18683.68|18563.68|10
1632381590000|2021-09-23 07:19:50|18682.93|18562.93|18680.08|18560.08|18682.93|18562.93|18680.08|18560.08|9
1632381600000|2021-09-23 07:20:00|18680.5|18560.5|18677.1|18557.1|18680.5|18560.5|18677.1|18557.1|10
1632381610000|2021-09-23 07:20:10|18676.14|18556.14|18675.22|18555.22|18676.6|18556.6|18675.22|18555.22|10
1632381620000|2021-09-23 07:20:20|18675.47|18555.47|18677.67|18557.67|18677.78|18557.78|18675.24|18555.24|10
1632381630000|2021-09-23 07:20:30|18677.8|18557.8|18679.65|18559.65|18679.65|18559.65|18677.42|18557.42|10
1632381640000|2021-09-23 07:20:40|18679.53|18559.53|18678.8|18558.8|18679.71|18559.71|18678.8|18558.8|10
1632381650000|2021-09-23 07:20:50|18678.94|18558.94|18678.81|18558.81|18679.4|18559.4|18678.68|18558.68|10
1632381660000|2021-09-23 07:21:00|18678.52|18558.52|18676.2|18556.2|18678.52|18558.52|18676.2|18556.2|9
1632381670000|2021-09-23 07:21:10|18675.47|18555.47|18674.21|18554.21|18675.47|18555.47|18674.21|18554.21|9
1632381680000|2021-09-23 07:21:20|18674.47|18554.47|18672.58|18552.58|18674.47|18554.47|18671.9|18551.9|9
1632381690000|2021-09-23 07:21:30|18672.8|18552.8|18673.4|18553.4|18673.4|18553.4|18671.98|18551.98|9
1632381700000|2021-09-23 07:21:40|18674.51|18554.51|18676.29|18556.29|18676.37|18556.37|18674.51|18554.51|10
1632381710000|2021-09-23 07:21:50|18676.32|18556.32|18676.48|18556.48|18676.71|18556.71|18675.98|18555.98|9
1632381720000|2021-09-23 07:22:00|18677.04|18557.04|18677.01|18557.01|18677.62|18557.62|18677.01|18557.01|10
1632381730000|2021-09-23 07:22:10|18676.51|18556.51|18676.54|18556.54|18676.99|18556.99|18676.46|18556.46|8
1632381740000|2021-09-23 07:22:20|18676.48|18556.48|18674.63|18554.63|18676.48|18556.48|18674.63|18554.63|9
1632381750000|2021-09-23 07:22:30|18674.51|18554.51|18672.24|18552.24|18675.15|18555.15|18672.14|18552.14|10
1632381760000|2021-09-23 07:22:40|18672.2|18552.2|18670.88|18550.88|18672.2|18552.2|18670.88|18550.88|8
1632381770000|2021-09-23 07:22:50|18671.06|18551.06|18672.18|18552.18|18672.38|18552.38|18671.06|18551.06|9
1632381780000|2021-09-23 07:23:00|18672.19|18552.19|18671.79|18551.79|18672.48|18552.48|18671.54|18551.54|9
1632381790000|2021-09-23 07:23:10|18671.8|18551.8|18672.33|18552.33|18672.68|18552.68|18671.65|18551.65|8
1632381800000|2021-09-23 07:23:20|18671.73|18551.73|18672.8|18552.8|18672.8|18552.8|18671.31|18551.31|10
1632381810000|2021-09-23 07:23:30|18672.98|18552.98|18673.91|18553.91|18673.91|18553.91|18672.92|18552.92|9
1632381820000|2021-09-23 07:23:40|18673.94|18553.94|18673.37|18553.37|18674.78|18554.78|18673.11|18553.11|10
1632381830000|2021-09-23 07:23:50|18673.34|18553.34|18671.95|18551.95|18673.34|18553.34|18671.95|18551.95|10
1632381840000|2021-09-23 07:24:00|18672.01|18552.01|18672.06|18552.06|18672.31|18552.31|18671.39|18551.39|10
1632381850000|2021-09-23 07:24:10|18672.72|18552.72|18675.91|18555.91|18676.08|18556.08|18672.72|18552.72|9
1632381860000|2021-09-23 07:24:20|18676.82|18556.82|18677.55|18557.55|18678.12|18558.12|18676.82|18556.82|10
1632381870000|2021-09-23 07:24:30|18677.52|18557.52|18678.5|18558.5|18678.7|18558.7|18677.47|18557.47|10
1632381880000|2021-09-23 07:24:40|18679.21|18559.21|18679.3|18559.3|18679.5|18559.5|18679.2|18559.2|9
1632381890000|2021-09-23 07:24:50|18679.69|18559.69|18676.12|18556.12|18679.81|18559.81|18676.12|18556.12|10
1632381900000|2021-09-23 07:25:00|18675.72|18555.72|18673.29|18553.29|18675.72|18555.72|18673.29|18553.29|8
1632381910000|2021-09-23 07:25:10|18673.27|18553.27|18673.2|18553.2|18673.27|18553.27|18672.85|18552.85|9
1632381920000|2021-09-23 07:25:20|18673.55|18553.55|18675.68|18555.68|18675.68|18555.68|18673.52|18553.52|10
1632381930000|2021-09-23 07:25:30|18675.8|18555.8|18677.03|18557.03|18677.03|18557.03|18675.78|18555.78|10
1632381940000|2021-09-23 07:25:40|18677.02|18557.02|18676.38|18556.38|18677.02|18557.02|18676.3|18556.3|9
1632381950000|2021-09-23 07:25:50|18676.17|18556.17|18676.06|18556.06|18676.45|18556.45|18676.06|18556.06|10
1632381960000|2021-09-23 07:26:00|18676.45|18556.45|18678.22|18558.22|18678.22|18558.22|18676.45|18556.45|10
1632381970000|2021-09-23 07:26:10|18678.48|18558.48|18679.38|18559.38|18679.72|18559.72|18678.48|18558.48|9
1632381980000|2021-09-23 07:26:20|18679.29|18559.29|18679.48|18559.48|18679.51|18559.51|18679.01|18559.01|9
1632381990000|2021-09-23 07:26:30|18679.38|18559.38|18680.94|18560.94|18681.22|18561.22|18679.22|18559.22|8
1632382000000|2021-09-23 07:26:40|18680.22|18560.22|18684.52|18564.52|18684.52|18564.52|18680.22|18560.22|10
1632382010000|2021-09-23 07:26:50|18684.89|18564.89|18685.61|18565.61|18685.61|18565.61|18684.89|18564.89|10
1632382020000|2021-09-23 07:27:00|18686.47|18566.47|18681.11|18561.11|18686.47|18566.47|18680.89|18560.89|10
1632382030000|2021-09-23 07:27:10|18680.88|18560.88|18679.91|18559.91|18681.3|18561.3|18679.58|18559.58|10
1632382040000|2021-09-23 07:27:20|18680.02|18560.02|18681.74|18561.74|18681.74|18561.74|18679.98|18559.98|10
1632382050000|2021-09-23 07:27:30|18682.1|18562.1|18686.41|18566.41|18686.41|18566.41|18682.1|18562.1|10
1632382060000|2021-09-23 07:27:40|18686.09|18566.09|18690.93|18570.93|18690.93|18570.93|18686.09|18566.09|10
1632382070000|2021-09-23 07:27:50|18690.95|18570.95|18697.11|18577.11|18697.11|18577.11|18690.95|18570.95|10
1632382080000|2021-09-23 07:28:00|18698.04|18578.04|18707.65|18587.65|18707.65|18587.65|18698.04|18578.04|9
1632382090000|2021-09-23 07:28:10|18708.54|18588.54|18708.36|18588.36|18708.71|18588.71|18707.09|18587.09|10
1632382100000|2021-09-23 07:28:20|18708.28|18588.28|18710.59|18590.59|18711.32|18591.32|18708.28|18588.28|10
1632382110000|2021-09-23 07:28:30|18711.31|18591.31|18713.63|18593.63|18713.63|18593.63|18711.31|18591.31|10
1632382120000|2021-09-23 07:28:40|18713.42|18593.42|18714.94|18594.94|18714.94|18594.94|18713.42|18593.42|9
1632382130000|2021-09-23 07:28:50|18715.03|18595.03|18714.88|18594.88|18720.64|18600.64|18714.88|18594.88|10
1632382140000|2021-09-23 07:29:00|18713.69|18593.69|18717.15|18597.15|18717.15|18597.15|18713.69|18593.69|10
1632382150000|2021-09-23 07:29:10|18717.24|18597.24|18719.58|18599.58|18719.78|18599.78|18717.24|18597.24|9
1632382160000|2021-09-23 07:29:20|18720.1|18600.1|18720.06|18600.06|18720.79|18600.79|18719.17|18599.17|9
1632382170000|2021-09-23 07:29:30|18719.82|18599.82|18719.31|18599.31|18719.82|18599.82|18719.12|18599.12|8
1632382180000|2021-09-23 07:29:40|18719.36|18599.36|18718.56|18598.56|18720.22|18600.22|18718.56|18598.56|9
1632382190000|2021-09-23 07:29:50|18718.84|18598.84|18714.76|18594.76|18718.84|18598.84|18714.46|18594.46|10
1632382200000|2021-09-23 07:30:00|18714.55|18594.55|18711.11|18591.11|18714.55|18594.55|18710.84|18590.84|10
1632382210000|2021-09-23 07:30:10|18710.79|18590.79|18709.15|18589.15|18710.79|18590.79|18708.68|18588.68|10
1632382220000|2021-09-23 07:30:20|18709.57|18589.57|18708.42|18588.42|18709.97|18589.97|18708.42|18588.42|10
1632382230000|2021-09-23 07:30:30|18710.14|18590.14|18709.44|18589.44|18710.14|18590.14|18708.68|18588.68|10
1632382240000|2021-09-23 07:30:40|18709.3|18589.3|18713.6|18593.6|18713.61|18593.61|18709.3|18589.3|10
1632382250000|2021-09-23 07:30:50|18713.54|18593.54|18714.4|18594.4|18714.85|18594.85|18713.54|18593.54|10
1632382260000|2021-09-23 07:31:00|18714.99|18594.99|18714.95|18594.95|18715.2|18595.2|18714.41|18594.41|10
1632382270000|2021-09-23 07:31:10|18714.96|18594.96|18716.11|18596.11|18716.11|18596.11|18714.94|18594.94|10
1632382280000|2021-09-23 07:31:20|18715.92|18595.92|18717.37|18597.37|18717.37|18597.37|18715.42|18595.42|10
1632382290000|2021-09-23 07:31:30|18717.16|18597.16|18721.2|18601.2|18721.2|18601.2|18717.16|18597.16|10
1632382300000|2021-09-23 07:31:40|18721.18|18601.18|18723.68|18603.68|18723.84|18603.84|18721.18|18601.18|9
1632382310000|2021-09-23 07:31:50|18723.81|18603.81|18726.52|18606.52|18726.55|18606.55|18722.89|18602.89|9
1632382320000|2021-09-23 07:32:00|18726.14|18606.14|18726.97|18606.97|18726.97|18606.97|18725.64|18605.64|9
1632382330000|2021-09-23 07:32:10|18727.82|18607.82|18731.01|18611.01|18731.01|18611.01|18727.52|18607.52|10
1632382340000|2021-09-23 07:32:20|18731.49|18611.49|18736.23|18616.23|18736.23|18616.23|18731.49|18611.49|10
1632382350000|2021-09-23 07:32:30|18738.29|18618.29|18743.15|18623.15|18743.15|18623.15|18738.29|18618.29|10
1632382360000|2021-09-23 07:32:40|18743.45|18623.45|18747.21|18627.21|18747.21|18627.21|18743.45|18623.45|10
1632382370000|2021-09-23 07:32:50|18747.27|18627.27|18751.11|18631.11|18751.44|18631.44|18747.27|18627.27|10
1632382380000|2021-09-23 07:33:00|18750.79|18630.79|18755.42|18635.42|18755.42|18635.42|18750.79|18630.79|10
1632382390000|2021-09-23 07:33:10|18755.62|18635.62|18762.3|18642.3|18762.3|18642.3|18755.62|18635.62|10
1632382400000|2021-09-23 07:33:20|18764.07|18644.07|18767.15|18647.15|18767.15|18647.15|18764.07|18644.07|10
1632382410000|2021-09-23 07:33:30|18767.83|18647.83|18769.6|18649.6|18769.75|18649.75|18767.73|18647.73|10
1632382420000|2021-09-23 07:33:40|18769.66|18649.66|18767.78|18647.78|18770.12|18650.12|18767.78|18647.78|10
1632382430000|2021-09-23 07:33:50|18767.68|18647.68|18760.86|18640.86|18767.68|18647.68|18760.86|18640.86|10
1632382440000|2021-09-23 07:34:00|18759.83|18639.83|18760.71|18640.71|18760.71|18640.71|18759.83|18639.83|9
1632382450000|2021-09-23 07:34:10|18760.85|18640.85|18763.57|18643.57|18763.89|18643.89|18760.85|18640.85|10
1632382460000|2021-09-23 07:34:20|18763.5|18643.5|18763.78|18643.78|18764.53|18644.53|18763.5|18643.5|9
1632382470000|2021-09-23 07:34:30|18763.99|18643.99|18763.56|18643.56|18764.11|18644.11|18763.56|18643.56|10
1632382480000|2021-09-23 07:34:40|18763.91|18643.91|18762.22|18642.22|18763.91|18643.91|18762.22|18642.22|10
1632382490000|2021-09-23 07:34:50|18761.97|18641.97|18759.78|18639.78|18761.97|18641.97|18759.78|18639.78|10
1632382500000|2021-09-23 07:35:00|18758.67|18638.67|18757.1|18637.1|18759.92|18639.92|18757.1|18637.1|10
1632382510000|2021-09-23 07:35:10|18757.29|18637.29|18749.48|18629.48|18757.29|18637.29|18749.48|18629.48|10
1632382520000|2021-09-23 07:35:20|18746.9|18626.9|18737.89|18617.89|18746.9|18626.9|18737.89|18617.89|10
1632382530000|2021-09-23 07:35:30|18737.99|18617.99|18731.26|18611.26|18737.99|18617.99|18731.26|18611.26|10
1632382540000|2021-09-23 07:35:40|18730.85|18610.85|18729.18|18609.18|18732.23|18612.23|18729.18|18609.18|10
1632382550000|2021-09-23 07:35:50|18729.62|18609.62|18730.91|18610.91|18731.84|18611.84|18729.62|18609.62|10
1632382560000|2021-09-23 07:36:00|18730.36|18610.36|18727.93|18607.93|18730.36|18610.36|18727.93|18607.93|10
1632382570000|2021-09-23 07:36:10|18727.65|18607.65|18726.28|18606.28|18728.2|18608.2|18726.28|18606.28|9
1632382580000|2021-09-23 07:36:20|18725.94|18605.94|18725.88|18605.88|18726.56|18606.56|18725.61|18605.61|10
1632382590000|2021-09-23 07:36:30|18725.36|18605.36|18722.51|18602.51|18725.48|18605.48|18722.51|18602.51|9
1632382600000|2021-09-23 07:36:40|18722.22|18602.22|18720.95|18600.95|18722.23|18602.23|18720.84|18600.84|10
1632382610000|2021-09-23 07:36:50|18720.93|18600.93|18720.61|18600.61|18721.44|18601.44|18720.25|18600.25|8
1632382620000|2021-09-23 07:37:00|18721.15|18601.15|18721.6|18601.6|18721.82|18601.82|18721.14|18601.14|10
1632382630000|2021-09-23 07:37:10|18721.12|18601.12|18721.92|18601.92|18722.19|18602.19|18720.91|18600.91|8
1632382640000|2021-09-23 07:37:20|18721.77|18601.77|18720.03|18600.03|18721.77|18601.77|18720.03|18600.03|9
1632382650000|2021-09-23 07:37:30|18720.57|18600.57|18719.83|18599.83|18721.11|18601.11|18719.65|18599.65|10
1632382660000|2021-09-23 07:37:40|18716.17|18596.17|18719.77|18599.77|18719.77|18599.77|18716.17|18596.17|10
1632382670000|2021-09-23 07:37:50|18720.31|18600.31|18720.99|18600.99|18721.56|18601.56|18720.11|18600.11|10
1632382680000|2021-09-23 07:38:00|18721.32|18601.32|18719.8|18599.8|18721.32|18601.32|18719.61|18599.61|10
1632382690000|2021-09-23 07:38:10|18719.75|18599.75|18720.45|18600.45|18720.82|18600.82|18718.65|18598.65|10
1632382700000|2021-09-23 07:38:20|18719.38|18599.38|18720.34|18600.34|18720.48|18600.48|18719.31|18599.31|10
1632382710000|2021-09-23 07:38:30|18720.4|18600.4|18722.68|18602.68|18722.68|18602.68|18720.4|18600.4|9
1632382720000|2021-09-23 07:38:40|18722.92|18602.92|18722.87|18602.87|18723.11|18603.11|18722.83|18602.83|9
1632382730000|2021-09-23 07:38:50|18722.91|18602.91|18724.2|18604.2|18724.2|18604.2|18722.79|18602.79|9
1632382740000|2021-09-23 07:39:00|18724.3|18604.3|18723.98|18603.98|18725.09|18605.09|18723.51|18603.51|10
1632382750000|2021-09-23 07:39:10|18724.8|18604.8|18723.3|18603.3|18724.8|18604.8|18723.3|18603.3|10
1632382760000|2021-09-23 07:39:20|18723.4|18603.4|18722.94|18602.94|18724.26|18604.26|18722.94|18602.94|8
1632382770000|2021-09-23 07:39:30|18722.66|18602.66|18719.97|18599.97|18722.66|18602.66|18719.97|18599.97|9
1632382780000|2021-09-23 07:39:40|18719.62|18599.62|18717.71|18597.71|18719.62|18599.62|18717.71|18597.71|9
1632382790000|2021-09-23 07:39:50|18717.5|18597.5|18718.4|18598.4|18718.54|18598.54|18717.14|18597.14|9
1632382800000|2021-09-23 07:40:00|18718.34|18598.34|18720.23|18600.23|18720.32|18600.32|18717.76|18597.76|10
1632382810000|2021-09-23 07:40:10|18720.37|18600.37|18722.64|18602.64|18722.64|18602.64|18720.15|18600.15|10
1632382820000|2021-09-23 07:40:20|18722.46|18602.46|18721.64|18601.64|18722.76|18602.76|18721.64|18601.64|9
1632382830000|2021-09-23 07:40:30|18721.27|18601.27|18720.28|18600.28|18721.27|18601.27|18719.28|18599.28|10
1632382840000|2021-09-23 07:40:40|18720.16|18600.16|18718.5|18598.5|18720.25|18600.25|18718.47|18598.47|10
1632382850000|2021-09-23 07:40:50|18718.42|18598.42|18717.77|18597.77|18718.5|18598.5|18716.88|18596.88|8
1632382860000|2021-09-23 07:41:00|18717.88|18597.88|18718.48|18598.48|18718.83|18598.83|18717.88|18597.88|8
1632382870000|2021-09-23 07:41:10|18718.7|18598.7|18719.64|18599.64|18719.64|18599.64|18718.54|18598.54|10
1632382880000|2021-09-23 07:41:20|18719.35|18599.35|18720.05|18600.05|18720.4|18600.4|18719.3|18599.3|10
1632382890000|2021-09-23 07:41:30|18719.83|18599.83|18720.13|18600.13|18720.59|18600.59|18719.71|18599.71|10
1632382900000|2021-09-23 07:41:40|18720.09|18600.09|18720.71|18600.71|18720.71|18600.71|18719.85|18599.85|9
1632382910000|2021-09-23 07:41:50|18720.46|18600.46|18721.56|18601.56|18721.6|18601.6|18720.46|18600.46|9
1632382920000|2021-09-23 07:42:00|18721.45|18601.45|18722.75|18602.75|18722.75|18602.75|18721.45|18601.45|9
1632382930000|2021-09-23 07:42:10|18723.19|18603.19|18724.65|18604.65|18725.35|18605.35|18723.19|18603.19|10
1632382940000|2021-09-23 07:42:20|18724.81|18604.81|18725.5|18605.5|18725.5|18605.5|18724.6|18604.6|9
1632382950000|2021-09-23 07:42:30|18726.03|18606.03|18725.32|18605.32|18726.5|18606.5|18725.32|18605.32|7
1632382960000|2021-09-23 07:42:40|18724.79|18604.79|18725.87|18605.87|18725.89|18605.89|18724.79|18604.79|9
1632382970000|2021-09-23 07:42:50|18725.94|18605.94|18732.23|18612.23|18732.23|18612.23|18725.94|18605.94|10
1632382980000|2021-09-23 07:43:00|18732.3|18612.3|18734.62|18614.62|18734.62|18614.62|18732.3|18612.3|10
1632382990000|2021-09-23 07:43:10|18734.39|18614.39|18734.13|18614.13|18734.85|18614.85|18734.09|18614.09|9
1632383000000|2021-09-23 07:43:20|18735.5|18615.5|18736.19|18616.19|18736.19|18616.19|18735.44|18615.44|9
1632383010000|2021-09-23 07:43:30|18736.18|18616.18|18735.61|18615.61|18736.18|18616.18|18734.53|18614.53|10
1632383020000|2021-09-23 07:43:40|18735.78|18615.78|18738.54|18618.54|18738.54|18618.54|18735.78|18615.78|10
1632383030000|2021-09-23 07:43:50|18738.1|18618.1|18738.2|18618.2|18738.77|18618.77|18737.99|18617.99|10
1632383040000|2021-09-23 07:44:00|18738.16|18618.16|18737.13|18617.13|18738.16|18618.16|18737.08|18617.08|9
1632383050000|2021-09-23 07:44:10|18737.15|18617.15|18737.99|18617.99|18737.99|18617.99|18736.53|18616.53|9
1632383060000|2021-09-23 07:44:20|18738.13|18618.13|18741.29|18621.29|18741.29|18621.29|18738.13|18618.13|9
1632383070000|2021-09-23 07:44:30|18741.38|18621.38|18740.39|18620.39|18741.58|18621.58|18740.39|18620.39|10
1632383080000|2021-09-23 07:44:40|18740.47|18620.47|18740.43|18620.43|18740.47|18620.47|18739.07|18619.07|10
1632383090000|2021-09-23 07:44:50|18740.25|18620.25|18742.21|18622.21|18742.21|18622.21|18740.25|18620.25|9
1632383100000|2021-09-23 07:45:00|18742.31|18622.31|18743.49|18623.49|18743.52|18623.52|18742.08|18622.08|9
1632383110000|2021-09-23 07:45:10|18743.54|18623.54|18745.59|18625.59|18745.59|18625.59|18743.54|18623.54|9
1632383120000|2021-09-23 07:45:20|18745.66|18625.66|18750|18630|18750.19|18630.19|18745.66|18625.66|10
1632383130000|2021-09-23 07:45:30|18749.89|18629.89|18753|18633|18753.17|18633.17|18749.89|18629.89|10
1632383140000|2021-09-23 07:45:40|18753.03|18633.03|18755.34|18635.34|18756|18636|18753.03|18633.03|10
1632383150000|2021-09-23 07:45:50|18755.87|18635.87|18759.4|18639.4|18759.4|18639.4|18755.43|18635.43|9
1632383160000|2021-09-23 07:46:00|18759.65|18639.65|18760.88|18640.88|18760.88|18640.88|18759.44|18639.44|10
1632383170000|2021-09-23 07:46:10|18761.22|18641.22|18760.43|18640.43|18761.68|18641.68|18760.43|18640.43|9
1632383180000|2021-09-23 07:46:20|18760.49|18640.49|18761.08|18641.08|18761.15|18641.15|18760.46|18640.46|9
1632383190000|2021-09-23 07:46:30|18761.22|18641.22|18764.34|18644.34|18764.55|18644.55|18761.22|18641.22|10
1632383200000|2021-09-23 07:46:40|18764.23|18644.23|18762.95|18642.95|18764.65|18644.65|18762.95|18642.95|10
1632383210000|2021-09-23 07:46:50|18763.05|18643.05|18765.28|18645.28|18765.28|18645.28|18763.05|18643.05|7
1632383220000|2021-09-23 07:47:00|18765.02|18645.02|18764.65|18644.65|18765.02|18645.02|18764.65|18644.65|8
1632383230000|2021-09-23 07:47:10|18764.45|18644.45|18762.14|18642.14|18764.45|18644.45|18762.14|18642.14|10
1632383240000|2021-09-23 07:47:20|18762.45|18642.45|18762.48|18642.48|18762.51|18642.51|18761.66|18641.66|8
1632383250000|2021-09-23 07:47:30|18762.78|18642.78|18762.16|18642.16|18762.98|18642.98|18762.16|18642.16|10
1632383260000|2021-09-23 07:47:40|18762.2|18642.2|18762.29|18642.29|18762.76|18642.76|18761.89|18641.89|8
1632383270000|2021-09-23 07:47:50|18761.59|18641.59|18762.57|18642.57|18762.93|18642.93|18761.59|18641.59|10
1632383280000|2021-09-23 07:48:00|18762.32|18642.32|18763.27|18643.27|18763.27|18643.27|18761.83|18641.83|10
1632383290000|2021-09-23 07:48:10|18762.98|18642.98|18764.17|18644.17|18764.17|18644.17|18762.98|18642.98|9
1632383300000|2021-09-23 07:48:20|18763.95|18643.95|18765.08|18645.08|18765.22|18645.22|18763.91|18643.91|10
1632383310000|2021-09-23 07:48:30|18765.35|18645.35|18765.02|18645.02|18767.15|18647.15|18764.87|18644.87|10
1632383320000|2021-09-23 07:48:40|18765.07|18645.07|18765.77|18645.77|18766.65|18646.65|18765.07|18645.07|10
1632383330000|2021-09-23 07:48:50|18765.08|18645.08|18767.03|18647.03|18767.16|18647.16|18764.52|18644.52|10
1632383340000|2021-09-23 07:49:00|18766.12|18646.12|18765.38|18645.38|18766.12|18646.12|18764.94|18644.94|10
1632383350000|2021-09-23 07:49:10|18765.05|18645.05|18765.25|18645.25|18765.25|18645.25|18764.39|18644.39|10
1632383360000|2021-09-23 07:49:20|18765.92|18645.92|18761.43|18641.43|18765.92|18645.92|18761.43|18641.43|10
1632383370000|2021-09-23 07:49:30|18761.31|18641.31|18754.93|18634.93|18761.36|18641.36|18754.93|18634.93|10
1632383380000|2021-09-23 07:49:40|18753.98|18633.98|18756.7|18636.7|18756.7|18636.7|18753.98|18633.98|10
1632383390000|2021-09-23 07:49:50|18757.02|18637.02|18757.33|18637.33|18757.66|18637.66|18756.69|18636.69|10
1632383400000|2021-09-23 07:50:00|18757.4|18637.4|18753.09|18633.09|18757.4|18637.4|18753.09|18633.09|10
1632383410000|2021-09-23 07:50:10|18753.01|18633.01|18748.79|18628.79|18753.15|18633.15|18748.79|18628.79|10
1632383420000|2021-09-23 07:50:20|18748.47|18628.47|18739.93|18619.93|18748.47|18628.47|18739.18|18619.18|10
1632383430000|2021-09-23 07:50:30|18739.43|18619.43|18738.16|18618.16|18739.43|18619.43|18738.16|18618.16|9
1632383440000|2021-09-23 07:50:40|18737.53|18617.53|18735.49|18615.49|18737.53|18617.53|18735.49|18615.49|10
1632383450000|2021-09-23 07:50:50|18735.56|18615.56|18735.21|18615.21|18735.56|18615.56|18734.58|18614.58|9
1632383460000|2021-09-23 07:51:00|18735.01|18615.01|18734.68|18614.68|18736.19|18616.19|18734.34|18614.34|10
1632383470000|2021-09-23 07:51:10|18735.07|18615.07|18730.94|18610.94|18735.07|18615.07|18730.34|18610.34|10
1632383480000|2021-09-23 07:51:20|18730.75|18610.75|18729.52|18609.52|18731.51|18611.51|18729.3|18609.3|10
1632383490000|2021-09-23 07:51:30|18729.34|18609.34|18726.54|18606.54|18729.34|18609.34|18726.54|18606.54|10
1632383500000|2021-09-23 07:51:40|18726.04|18606.04|18723.83|18603.83|18726.04|18606.04|18722.99|18602.99|9
1632383510000|2021-09-23 07:51:50|18723.09|18603.09|18721.18|18601.18|18723.09|18603.09|18721.18|18601.18|9
1632383520000|2021-09-23 07:52:00|18721.17|18601.17|18719.18|18599.18|18721.26|18601.26|18719.18|18599.18|10
1632383530000|2021-09-23 07:52:10|18718.89|18598.89|18717.35|18597.35|18719.23|18599.23|18717.35|18597.35|10
1632383540000|2021-09-23 07:52:20|18716.61|18596.61|18709.45|18589.45|18716.61|18596.61|18709.45|18589.45|10
1632383550000|2021-09-23 07:52:30|18709.4|18589.4|18702.44|18582.44|18709.4|18589.4|18702.44|18582.44|10
1632383560000|2021-09-23 07:52:40|18702.28|18582.28|18700.54|18580.54|18702.44|18582.44|18700.32|18580.32|10
1632383570000|2021-09-23 07:52:50|18700.61|18580.61|18701.08|18581.08|18701.64|18581.64|18700.48|18580.48|10
1632383580000|2021-09-23 07:53:00|18701.63|18581.63|18703.22|18583.22|18703.89|18583.89|18701.63|18581.63|10
1632383590000|2021-09-23 07:53:10|18703.37|18583.37|18705.12|18585.12|18705.12|18585.12|18703.13|18583.13|9
1632383600000|2021-09-23 07:53:20|18704.7|18584.7|18706.8|18586.8|18706.8|18586.8|18704.7|18584.7|9
1632383610000|2021-09-23 07:53:30|18706.7|18586.7|18706.55|18586.55|18707.01|18587.01|18706.01|18586.01|10
1632383620000|2021-09-23 07:53:40|18706.68|18586.68|18710.36|18590.36|18710.36|18590.36|18704.93|18584.93|10
1632383630000|2021-09-23 07:53:50|18710.01|18590.01|18715.14|18595.14|18715.92|18595.92|18710.01|18590.01|9
1632383640000|2021-09-23 07:54:00|18715.39|18595.39|18716.02|18596.02|18716.64|18596.64|18715.39|18595.39|10
1632383650000|2021-09-23 07:54:10|18715.17|18595.17|18716.27|18596.27|18716.87|18596.87|18715.17|18595.17|10
1632383660000|2021-09-23 07:54:20|18716.65|18596.65|18720.42|18600.42|18720.47|18600.47|18716.65|18596.65|10
1632383670000|2021-09-23 07:54:30|18720.65|18600.65|18721.65|18601.65|18722.68|18602.68|18720.65|18600.65|10
1632383680000|2021-09-23 07:54:40|18723.7|18603.7|18726.45|18606.45|18726.45|18606.45|18723.7|18603.7|10
1632383690000|2021-09-23 07:54:50|18726.64|18606.64|18734.17|18614.17|18734.17|18614.17|18726.64|18606.64|10
1632383700000|2021-09-23 07:55:00|18734.4|18614.4|18735.51|18615.51|18735.83|18615.83|18734.4|18614.4|10
1632383710000|2021-09-23 07:55:10|18735.15|18615.15|18734.67|18614.67|18735.22|18615.22|18734.39|18614.39|10
1632383720000|2021-09-23 07:55:20|18734.62|18614.62|18738.44|18618.44|18738.44|18618.44|18734.62|18614.62|9
1632383730000|2021-09-23 07:55:30|18738.46|18618.46|18739.77|18619.77|18740.34|18620.34|18738.46|18618.46|10
1632383740000|2021-09-23 07:55:40|18740.6|18620.6|18745.82|18625.82|18745.82|18625.82|18740.6|18620.6|10
1632383750000|2021-09-23 07:55:50|18746.25|18626.25|18747.94|18627.94|18748.58|18628.58|18746.25|18626.25|10
1632383760000|2021-09-23 07:56:00|18748.09|18628.09|18748.86|18628.86|18748.86|18628.86|18747.85|18627.85|10
1632383770000|2021-09-23 07:56:10|18748.98|18628.98|18750.96|18630.96|18751.21|18631.21|18748.98|18628.98|10
1632383780000|2021-09-23 07:56:20|18750.95|18630.95|18754.57|18634.57|18754.97|18634.97|18750.61|18630.61|10
1632383790000|2021-09-23 07:56:30|18755.12|18635.12|18756.48|18636.48|18756.77|18636.77|18754.51|18634.51|10
1632383800000|2021-09-23 07:56:40|18756.98|18636.98|18759.5|18639.5|18759.69|18639.69|18756.98|18636.98|10
1632383810000|2021-09-23 07:56:50|18759.54|18639.54|18760.73|18640.73|18760.73|18640.73|18759.25|18639.25|10
1632383820000|2021-09-23 07:57:00|18761.06|18641.06|18759.29|18639.29|18761.06|18641.06|18759.01|18639.01|10
1632383830000|2021-09-23 07:57:10|18759.45|18639.45|18762.42|18642.42|18762.42|18642.42|18759.45|18639.45|10
1632383840000|2021-09-23 07:57:20|18762.01|18642.01|18764.84|18644.84|18764.87|18644.87|18762.01|18642.01|10
1632383850000|2021-09-23 07:57:30|18764.83|18644.83|18764.55|18644.55|18764.83|18644.83|18763.77|18643.77|10
1632383860000|2021-09-23 07:57:40|18765.23|18645.23|18766.45|18646.45|18766.45|18646.45|18765.05|18645.05|10
1632383870000|2021-09-23 07:57:50|18766.34|18646.34|18768.53|18648.53|18768.53|18648.53|18766.34|18646.34|10
1632383880000|2021-09-23 07:58:00|18769.06|18649.06|18770.54|18650.54|18770.54|18650.54|18768.53|18648.53|10
1632383890000|2021-09-23 07:58:10|18770.7|18650.7|18769.93|18649.93|18770.7|18650.7|18769.93|18649.93|10
1632383900000|2021-09-23 07:58:20|18770.09|18650.09|18771.44|18651.44|18771.58|18651.58|18770.09|18650.09|10
1632383910000|2021-09-23 07:58:30|18771.65|18651.65|18768.59|18648.59|18771.65|18651.65|18768.1|18648.1|10
1632383920000|2021-09-23 07:58:40|18768.45|18648.45|18766.48|18646.48|18768.71|18648.71|18766.34|18646.34|10
1632383930000|2021-09-23 07:58:50|18765.94|18645.94|18762.23|18642.23|18765.94|18645.94|18762.23|18642.23|9
1632383940000|2021-09-23 07:59:00|18762.21|18642.21|18761.26|18641.26|18762.21|18642.21|18760.67|18640.67|10
1632383950000|2021-09-23 07:59:10|18761.59|18641.59|18761.54|18641.54|18761.73|18641.73|18761.21|18641.21|10
1632383960000|2021-09-23 07:59:20|18760.57|18640.57|18761.04|18641.04|18761.04|18641.04|18760.55|18640.55|9
1632383970000|2021-09-23 07:59:30|18761.13|18641.13|18763.01|18643.01|18763.07|18643.07|18760.95|18640.95|10
1632383980000|2021-09-23 07:59:40|18762.9|18642.9|18770.46|18650.46|18770.46|18650.46|18762.9|18642.9|10
1632383990000|2021-09-23 07:59:50|18771.35|18651.35|18772.31|18652.31|18772.7|18652.7|18771.25|18651.25|10
1632384000000|2021-09-23 08:00:00|18772.61|18652.61|18773.55|18653.55|18773.78|18653.78|18771.93|18651.93|9
1632384010000|2021-09-23 08:00:10|18772.2|18652.2|18770.67|18650.67|18772.2|18652.2|18770.67|18650.67|9
1632384020000|2021-09-23 08:00:20|18770.85|18650.85|18769.41|18649.41|18771.94|18651.94|18769.25|18649.25|10
1632384030000|2021-09-23 08:00:30|18769.34|18649.34|18768.5|18648.5|18770.35|18650.35|18768.15|18648.15|10
1632384040000|2021-09-23 08:00:40|18767.63|18647.63|18766.42|18646.42|18767.63|18647.63|18766.1|18646.1|10
1632384050000|2021-09-23 08:00:50|18766.99|18646.99|18770.03|18650.03|18770.03|18650.03|18766.72|18646.72|10
1632384060000|2021-09-23 08:01:00|18770.37|18650.37|18770.37|18650.37|18771.1|18651.1|18770.03|18650.03|10
1632384070000|2021-09-23 08:01:10|18769.6|18649.6|18769.15|18649.15|18769.89|18649.89|18769.03|18649.03|10
1632384080000|2021-09-23 08:01:20|18769.22|18649.22|18771.71|18651.71|18771.71|18651.71|18768|18648|10
1632384090000|2021-09-23 08:01:30|18771.7|18651.7|18772.58|18652.58|18772.63|18652.63|18771.56|18651.56|10
1632384100000|2021-09-23 08:01:40|18773.77|18653.77|18775.86|18655.86|18775.86|18655.86|18773.77|18653.77|10
1632384110000|2021-09-23 08:01:50|18775.98|18655.98|18773.13|18653.13|18775.98|18655.98|18773.13|18653.13|10
1632384120000|2021-09-23 08:02:00|18773.18|18653.18|18774.05|18654.05|18774.05|18654.05|18772.74|18652.74|10
1632384130000|2021-09-23 08:02:10|18773.43|18653.43|18776.67|18656.67|18776.67|18656.67|18773.43|18653.43|10
1632384140000|2021-09-23 08:02:20|18777.09|18657.09|18772.77|18652.77|18777.25|18657.25|18772.72|18652.72|10
1632384150000|2021-09-23 08:02:30|18772.87|18652.87|18771.35|18651.35|18773.65|18653.65|18771.35|18651.35|10
1632384160000|2021-09-23 08:02:40|18770.82|18650.82|18768.66|18648.66|18770.82|18650.82|18768.66|18648.66|10
1632384170000|2021-09-23 08:02:50|18768.81|18648.81|18767.14|18647.14|18768.81|18648.81|18767.14|18647.14|9
1632384180000|2021-09-23 08:03:00|18767.19|18647.19|18768.35|18648.35|18768.35|18648.35|18767.07|18647.07|10
1632384190000|2021-09-23 08:03:10|18768.06|18648.06|18768.1|18648.1|18768.1|18648.1|18766.1|18646.1|10
1632384200000|2021-09-23 08:03:20|18767.53|18647.53|18767.41|18647.41|18768.3|18648.3|18766.6|18646.6|10
1632384210000|2021-09-23 08:03:30|18767.5|18647.5|18768.69|18648.69|18768.69|18648.69|18767.5|18647.5|10
1632384220000|2021-09-23 08:03:40|18769.57|18649.57|18771.3|18651.3|18771.97|18651.97|18769.52|18649.52|10
1632384230000|2021-09-23 08:03:50|18772.27|18652.27|18774.61|18654.61|18775.46|18655.46|18772.27|18652.27|10
1632384240000|2021-09-23 08:04:00|18774.55|18654.55|18775.36|18655.36|18775.42|18655.42|18774.3|18654.3|10
1632384250000|2021-09-23 08:04:10|18775.56|18655.56|18777.3|18657.3|18777.46|18657.46|18775.56|18655.56|9
1632384260000|2021-09-23 08:04:20|18777.43|18657.43|18784.94|18664.94|18784.94|18664.94|18777.43|18657.43|10
1632384270000|2021-09-23 08:04:30|18784.81|18664.81|18791.25|18671.25|18791.25|18671.25|18784.81|18664.81|10
1632384280000|2021-09-23 08:04:40|18791.23|18671.23|18797.23|18677.23|18797.23|18677.23|18791.23|18671.23|10
1632384290000|2021-09-23 08:04:50|18797.98|18677.98|18799.46|18679.46|18800.45|18680.45|18797.98|18677.98|10
1632384300000|2021-09-23 08:05:00|18799.42|18679.42|18796.42|18676.42|18799.42|18679.42|18796.42|18676.42|10
1632384310000|2021-09-23 08:05:10|18797.11|18677.11|18792.87|18672.87|18799.41|18679.41|18792.78|18672.78|10
1632384320000|2021-09-23 08:05:20|18793.38|18673.38|18786.6|18666.6|18793.38|18673.38|18786.6|18666.6|10
1632384330000|2021-09-23 08:05:30|18786.73|18666.73|18786.75|18666.75|18787.17|18667.17|18786.02|18666.02|10
1632384340000|2021-09-23 08:05:40|18786.16|18666.16|18784.05|18664.05|18786.75|18666.75|18784.05|18664.05|10
1632384350000|2021-09-23 08:05:50|18785.48|18665.48|18786.52|18666.52|18786.52|18666.52|18785.37|18665.37|10
1632384360000|2021-09-23 08:06:00|18785.72|18665.72|18785.9|18665.9|18785.9|18665.9|18785.06|18665.06|9
1632384370000|2021-09-23 08:06:10|18785.72|18665.72|18783.85|18663.85|18785.72|18665.72|18783.85|18663.85|10
1632384380000|2021-09-23 08:06:20|18783.92|18663.92|18782.78|18662.78|18783.92|18663.92|18782.78|18662.78|10
1632384390000|2021-09-23 08:06:30|18782.41|18662.41|18779.3|18659.3|18782.62|18662.62|18779.3|18659.3|10
1632384400000|2021-09-23 08:06:40|18779.08|18659.08|18775.44|18655.44|18779.08|18659.08|18775.44|18655.44|10
1632384410000|2021-09-23 08:06:50|18775.18|18655.18|18770.31|18650.31|18775.4|18655.4|18770.31|18650.31|9
1632384420000|2021-09-23 08:07:00|18770.04|18650.04|18764.46|18644.46|18770.04|18650.04|18764.18|18644.18|9
1632384430000|2021-09-23 08:07:10|18763.44|18643.44|18756.37|18636.37|18763.44|18643.44|18756.37|18636.37|10
1632384440000|2021-09-23 08:07:20|18756.21|18636.21|18753.12|18633.12|18756.21|18636.21|18752.98|18632.98|10
1632384450000|2021-09-23 08:07:30|18752.74|18632.74|18750.78|18630.78|18752.74|18632.74|18750.56|18630.56|9
1632384460000|2021-09-23 08:07:40|18750.8|18630.8|18746.07|18626.07|18750.8|18630.8|18745.44|18625.44|10
1632384470000|2021-09-23 08:07:50|18746.06|18626.06|18746.61|18626.61|18746.61|18626.61|18745.72|18625.72|9
1632384480000|2021-09-23 08:08:00|18746.76|18626.76|18747.97|18627.97|18747.97|18627.97|18746.74|18626.74|10
1632384490000|2021-09-23 08:08:10|18748.16|18628.16|18746.65|18626.65|18748.23|18628.23|18746.65|18626.65|10
1632384500000|2021-09-23 08:08:20|18746.59|18626.59|18737.29|18617.29|18746.59|18626.59|18737.29|18617.29|10
1632384510000|2021-09-23 08:08:30|18736.51|18616.51|18730.55|18610.55|18736.51|18616.51|18730.55|18610.55|10
1632384520000|2021-09-23 08:08:40|18730.08|18610.08|18729.04|18609.04|18730.08|18610.08|18728.72|18608.72|10
1632384530000|2021-09-23 08:08:50|18728.04|18608.04|18727.26|18607.26|18728.04|18608.04|18726.75|18606.75|10
1632384540000|2021-09-23 08:09:00|18727.5|18607.5|18728.05|18608.05|18728.05|18608.05|18727.05|18607.05|10
1632384550000|2021-09-23 08:09:10|18727.98|18607.98|18727.19|18607.19|18728.38|18608.38|18727.19|18607.19|8
1632384560000|2021-09-23 08:09:20|18727.21|18607.21|18728.06|18608.06|18728.26|18608.26|18726.32|18606.32|9
1632384570000|2021-09-23 08:09:30|18728.42|18608.42|18726.07|18606.07|18728.42|18608.42|18726.07|18606.07|10
1632384580000|2021-09-23 08:09:40|18726.45|18606.45|18723.57|18603.57|18726.45|18606.45|18723.35|18603.35|9
1632384590000|2021-09-23 08:09:50|18723.45|18603.45|18720.79|18600.79|18723.45|18603.45|18720.79|18600.79|10
1632384600000|2021-09-23 08:10:00|18720.44|18600.44|18719.12|18599.12|18720.44|18600.44|18719.12|18599.12|9
1632384610000|2021-09-23 08:10:10|18719.24|18599.24|18718.7|18598.7|18719.99|18599.99|18718.56|18598.56|9
1632384620000|2021-09-23 08:10:20|18718.45|18598.45|18719.38|18599.38|18719.38|18599.38|18717.66|18597.66|9
1632384630000|2021-09-23 08:10:30|18720.11|18600.11|18724.37|18604.37|18724.63|18604.63|18720.11|18600.11|10
1632384640000|2021-09-23 08:10:40|18724.5|18604.5|18725.92|18605.92|18726.59|18606.59|18724.22|18604.22|10
1632384650000|2021-09-23 08:10:50|18725.63|18605.63|18725.55|18605.55|18726.47|18606.47|18725.55|18605.55|10
1632384660000|2021-09-23 08:11:00|18725.78|18605.78|18730.42|18610.42|18730.42|18610.42|18725.66|18605.66|10
1632384670000|2021-09-23 08:11:10|18730.54|18610.54|18734.08|18614.08|18734.08|18614.08|18730.54|18610.54|10
1632384680000|2021-09-23 08:11:20|18734.84|18614.84|18735.13|18615.13|18735.35|18615.35|18734.84|18614.84|9
1632384690000|2021-09-23 08:11:30|18735.97|18615.97|18734.05|18614.05|18736|18616|18734.05|18614.05|10
1632384700000|2021-09-23 08:11:40|18735.16|18615.16|18732.38|18612.38|18735.16|18615.16|18732.38|18612.38|10
1632384710000|2021-09-23 08:11:50|18732.41|18612.41|18732.01|18612.01|18732.56|18612.56|18731.86|18611.86|9
1632384720000|2021-09-23 08:12:00|18732.17|18612.17|18731.85|18611.85|18732.64|18612.64|18731.08|18611.08|10
1632384730000|2021-09-23 08:12:10|18731.88|18611.88|18731.36|18611.36|18732.53|18612.53|18731.25|18611.25|10
1632384740000|2021-09-23 08:12:20|18731.31|18611.31|18730.82|18610.82|18731.49|18611.49|18730.61|18610.61|10
1632384750000|2021-09-23 08:12:30|18731.26|18611.26|18730.71|18610.71|18731.47|18611.47|18730.48|18610.48|10
1632384760000|2021-09-23 08:12:40|18730.68|18610.68|18730.96|18610.96|18731.08|18611.08|18730.24|18610.24|10
1632384770000|2021-09-23 08:12:50|18730.83|18610.83|18729.6|18609.6|18730.97|18610.97|18729.55|18609.55|9
1632384780000|2021-09-23 08:13:00|18729.82|18609.82|18728.01|18608.01|18729.82|18609.82|18727.97|18607.97|10
1632384790000|2021-09-23 08:13:10|18728.02|18608.02|18727.97|18607.97|18728.46|18608.46|18727.66|18607.66|9
1632384800000|2021-09-23 08:13:20|18727.35|18607.35|18729.04|18609.04|18729.04|18609.04|18726.82|18606.82|10
1632384810000|2021-09-23 08:13:30|18729.38|18609.38|18728.33|18608.33|18729.71|18609.71|18728.33|18608.33|10
1632384820000|2021-09-23 08:13:40|18728.18|18608.18|18727.92|18607.92|18728.56|18608.56|18727.08|18607.08|10
1632384830000|2021-09-23 08:13:50|18728.14|18608.14|18728.24|18608.24|18728.24|18608.24|18727.32|18607.32|10
1632384840000|2021-09-23 08:14:00|18728.82|18608.82|18728.48|18608.48|18729.02|18609.02|18728.48|18608.48|10
1632384850000|2021-09-23 08:14:10|18728.36|18608.36|18728.1|18608.1|18728.66|18608.66|18728.1|18608.1|10
1632384860000|2021-09-23 08:14:20|18728.24|18608.24|18726.6|18606.6|18728.24|18608.24|18726.6|18606.6|9
1632384870000|2021-09-23 08:14:30|18726.59|18606.59|18727.2|18607.2|18727.29|18607.29|18726.13|18606.13|10
1632384880000|2021-09-23 08:14:40|18727.41|18607.41|18726.3|18606.3|18727.41|18607.41|18726.29|18606.29|10
1632384890000|2021-09-23 08:14:50|18725.08|18605.08|18718.58|18598.58|18725.08|18605.08|18718.58|18598.58|10
1632384900000|2021-09-23 08:15:00|18718.84|18598.84|18717.95|18597.95|18718.84|18598.84|18717.54|18597.54|10
1632384910000|2021-09-23 08:15:10|18718.29|18598.29|18716.55|18596.55|18718.37|18598.37|18716.55|18596.55|10
1632384920000|2021-09-23 08:15:20|18715.1|18595.1|18712.33|18592.33|18715.1|18595.1|18712.33|18592.33|10
1632384930000|2021-09-23 08:15:30|18709.81|18589.81|18702.96|18582.96|18709.81|18589.81|18702.39|18582.39|10
1632384940000|2021-09-23 08:15:40|18702.72|18582.72|18701.59|18581.59|18702.81|18582.81|18701.46|18581.46|8
1632384950000|2021-09-23 08:15:50|18701.55|18581.55|18701.17|18581.17|18701.55|18581.55|18700.79|18580.79|9
1632384960000|2021-09-23 08:16:00|18700.18|18580.18|18696.51|18576.51|18700.18|18580.18|18696.51|18576.51|10
1632384970000|2021-09-23 08:16:10|18695.78|18575.78|18687.93|18567.93|18695.78|18575.78|18687.93|18567.93|10
1632384980000|2021-09-23 08:16:20|18687.81|18567.81|18684.62|18564.62|18687.81|18567.81|18683.46|18563.46|10
1632384990000|2021-09-23 08:16:30|18683.02|18563.02|18682.05|18562.05|18683.13|18563.13|18682.05|18562.05|9
1632385000000|2021-09-23 08:16:40|18681.87|18561.87|18679.75|18559.75|18682.39|18562.39|18679.75|18559.75|9
1632385010000|2021-09-23 08:16:50|18679.85|18559.85|18680.45|18560.45|18680.74|18560.74|18679.34|18559.34|10
1632385020000|2021-09-23 08:17:00|18680.33|18560.33|18678.03|18558.03|18680.33|18560.33|18678.03|18558.03|8
1632385030000|2021-09-23 08:17:10|18678|18558|18679.5|18559.5|18679.5|18559.5|18676.81|18556.81|10
1632385040000|2021-09-23 08:17:20|18679.52|18559.52|18680.3|18560.3|18680.3|18560.3|18679.44|18559.44|10
1632385050000|2021-09-23 08:17:30|18680.06|18560.06|18682.04|18562.04|18682.04|18562.04|18680.06|18560.06|7
1632385060000|2021-09-23 08:17:40|18682.06|18562.06|18684.14|18564.14|18684.96|18564.96|18682.06|18562.06|10
1632385070000|2021-09-23 08:17:50|18684.69|18564.69|18684.95|18564.95|18685.33|18565.33|18684.64|18564.64|9
1632385080000|2021-09-23 08:18:00|18685|18565|18685.57|18565.57|18685.66|18565.66|18685|18565|10
1632385090000|2021-09-23 08:18:10|18685.58|18565.58|18687.59|18567.59|18687.59|18567.59|18685.52|18565.52|10
1632385100000|2021-09-23 08:18:20|18687.77|18567.77|18692.14|18572.14|18692.14|18572.14|18687.77|18567.77|8
1632385110000|2021-09-23 08:18:30|18692.03|18572.03|18692.88|18572.88|18693.31|18573.31|18691.87|18571.87|9
1632385120000|2021-09-23 08:18:40|18693.39|18573.39|18695.15|18575.15|18695.15|18575.15|18693.39|18573.39|8
1632385130000|2021-09-23 08:18:50|18695.35|18575.35|18696.31|18576.31|18696.31|18576.31|18695.09|18575.09|9
1632385140000|2021-09-23 08:19:00|18696.16|18576.16|18696.17|18576.17|18696.22|18576.22|18695.88|18575.88|10
1632385150000|2021-09-23 08:19:10|18696.22|18576.22|18696.04|18576.04|18696.57|18576.57|18696.04|18576.04|8
1632385160000|2021-09-23 08:19:20|18696.21|18576.21|18696.21|18576.21|18696.73|18576.73|18696.02|18576.02|10
1632385170000|2021-09-23 08:19:30|18696.01|18576.01|18694.18|18574.18|18696.01|18576.01|18694.18|18574.18|10
1632385180000|2021-09-23 08:19:40|18694.06|18574.06|18694.73|18574.73|18695.3|18575.3|18693.78|18573.78|10
1632385190000|2021-09-23 08:19:50|18694.17|18574.17|18690.61|18570.61|18694.17|18574.17|18690.61|18570.61|10
1632385200000|2021-09-23 08:20:00|18690.16|18570.16|18688.63|18568.63|18690.16|18570.16|18688.41|18568.41|9
1632385210000|2021-09-23 08:20:10|18688.64|18568.64|18687.26|18567.26|18688.8|18568.8|18687.26|18567.26|9
1632385220000|2021-09-23 08:20:20|18687.27|18567.27|18685.63|18565.63|18687.27|18567.27|18685.21|18565.21|7
1632385230000|2021-09-23 08:20:30|18685.47|18565.47|18685.14|18565.14|18685.47|18565.47|18684.49|18564.49|10
1632385240000|2021-09-23 08:20:40|18685.04|18565.04|18686.57|18566.57|18686.82|18566.82|18684.82|18564.82|10
1632385250000|2021-09-23 08:20:50|18687.32|18567.32|18687.76|18567.76|18688.72|18568.72|18686.6|18566.6|10
1632385260000|2021-09-23 08:21:00|18688.21|18568.21|18688.02|18568.02|18688.61|18568.61|18687.75|18567.75|9
1632385270000|2021-09-23 08:21:10|18688.4|18568.4|18689.71|18569.71|18689.71|18569.71|18688.4|18568.4|9
1632385280000|2021-09-23 08:21:20|18689.9|18569.9|18692.15|18572.15|18692.15|18572.15|18689.9|18569.9|10
1632385290000|2021-09-23 08:21:30|18692.51|18572.51|18693.19|18573.19|18694.09|18574.09|18692.51|18572.51|10
1632385300000|2021-09-23 08:21:40|18693.36|18573.36|18693.13|18573.13|18694.28|18574.28|18693.13|18573.13|10
1632385310000|2021-09-23 08:21:50|18693.25|18573.25|18694.1|18574.1|18694.1|18574.1|18692.33|18572.33|9
1632385320000|2021-09-23 08:22:00|18694.08|18574.08|18691.39|18571.39|18694.08|18574.08|18691.39|18571.39|10
1632385330000|2021-09-23 08:22:10|18691.25|18571.25|18689.71|18569.71|18691.25|18571.25|18689.71|18569.71|8
1632385340000|2021-09-23 08:22:20|18688.93|18568.93|18689.5|18569.5|18689.89|18569.89|18688.7|18568.7|10
1632385350000|2021-09-23 08:22:30|18689.97|18569.97|18690.27|18570.27|18690.27|18570.27|18689.3|18569.3|9
1632385360000|2021-09-23 08:22:40|18689.67|18569.67|18688.72|18568.72|18689.75|18569.75|18688.72|18568.72|9
1632385370000|2021-09-23 08:22:50|18687.88|18567.88|18686.53|18566.53|18687.88|18567.88|18686.53|18566.53|10
1632385380000|2021-09-23 08:23:00|18686.14|18566.14|18682.62|18562.62|18686.39|18566.39|18682.49|18562.49|9
1632385390000|2021-09-23 08:23:10|18682.29|18562.29|18684.29|18564.29|18684.29|18564.29|18682.29|18562.29|10
1632385400000|2021-09-23 08:23:20|18684.35|18564.35|18682.64|18562.64|18685.23|18565.23|18682.64|18562.64|10
1632385410000|2021-09-23 08:23:30|18683.02|18563.02|18680.17|18560.17|18683.02|18563.02|18679.89|18559.89|9
1632385420000|2021-09-23 08:23:40|18679.54|18559.54|18678.99|18558.99|18679.54|18559.54|18677.7|18557.7|10
1632385430000|2021-09-23 08:23:50|18679.11|18559.11|18681.46|18561.46|18681.46|18561.46|18679.11|18559.11|9
1632385440000|2021-09-23 08:24:00|18681.35|18561.35|18683.24|18563.24|18683.24|18563.24|18681.35|18561.35|10
1632385450000|2021-09-23 08:24:10|18683.52|18563.52|18683.36|18563.36|18683.61|18563.61|18683.06|18563.06|9
1632385460000|2021-09-23 08:24:20|18683.13|18563.13|18682.52|18562.52|18683.13|18563.13|18682.37|18562.37|10
1632385470000|2021-09-23 08:24:30|18683.34|18563.34|18682.5|18562.5|18683.75|18563.75|18682.49|18562.49|10
1632385480000|2021-09-23 08:24:40|18682.38|18562.38|18682.45|18562.45|18682.58|18562.58|18681.79|18561.79|9
1632385490000|2021-09-23 08:24:50|18682.62|18562.62|18682.79|18562.79|18682.79|18562.79|18682.09|18562.09|9
1632385500000|2021-09-23 08:25:00|18682.84|18562.84|18684.59|18564.59|18684.59|18564.59|18682.8|18562.8|10
1632385510000|2021-09-23 08:25:10|18684.66|18564.66|18684.67|18564.67|18684.88|18564.88|18684.63|18564.63|8
1632385520000|2021-09-23 08:25:20|18684.65|18564.65|18682.9|18562.9|18684.65|18564.65|18682.55|18562.55|9
1632385530000|2021-09-23 08:25:30|18683.32|18563.32|18684.29|18564.29|18684.29|18564.29|18683.32|18563.32|10
1632385540000|2021-09-23 08:25:40|18684.11|18564.11|18682.88|18562.88|18684.11|18564.11|18682.44|18562.44|9
1632385550000|2021-09-23 08:25:50|18682.89|18562.89|18683.64|18563.64|18683.64|18563.64|18682.87|18562.87|9
1632385560000|2021-09-23 08:26:00|18683.71|18563.71|18684.15|18564.15|18684.15|18564.15|18683.48|18563.48|9
1632385570000|2021-09-23 08:26:10|18684.13|18564.13|18684.46|18564.46|18684.49|18564.49|18683.7|18563.7|8
1632385580000|2021-09-23 08:26:20|18685.18|18565.18|18686.7|18566.7|18686.95|18566.95|18684.89|18564.89|10
1632385590000|2021-09-23 08:26:30|18686.79|18566.79|18687.74|18567.74|18687.74|18567.74|18686.75|18566.75|10
1632385600000|2021-09-23 08:26:40|18688.19|18568.19|18688.22|18568.22|18688.22|18568.22|18687.39|18567.39|9
1632385610000|2021-09-23 08:26:50|18688.36|18568.36|18688.57|18568.57|18688.57|18568.57|18688.27|18568.27|6
1632385620000|2021-09-23 08:27:00|18687.99|18567.99|18687.88|18567.88|18688.36|18568.36|18687.88|18567.88|7
1632385630000|2021-09-23 08:27:10|18687.71|18567.71|18684.46|18564.46|18688.19|18568.19|18684.46|18564.46|10
1632385640000|2021-09-23 08:27:20|18684.27|18564.27|18682.37|18562.37|18684.27|18564.27|18682.06|18562.06|10
1632385650000|2021-09-23 08:27:30|18682.55|18562.55|18682.08|18562.08|18682.99|18562.99|18681.42|18561.42|9
1632385660000|2021-09-23 08:27:40|18681.87|18561.87|18681.05|18561.05|18681.87|18561.87|18680.95|18560.95|9
1632385670000|2021-09-23 08:27:50|18680.9|18560.9|18673.76|18553.76|18681.29|18561.29|18673.76|18553.76|10
1632385680000|2021-09-23 08:28:00|18673.21|18553.21|18666.61|18546.61|18673.21|18553.21|18665.9|18545.9|10
1632385690000|2021-09-23 08:28:10|18665.52|18545.52|18664.58|18544.58|18666.12|18546.12|18664.23|18544.23|10
1632385700000|2021-09-23 08:28:20|18664.39|18544.39|18659.16|18539.16|18664.39|18544.39|18659.16|18539.16|10
1632385710000|2021-09-23 08:28:30|18659.06|18539.06|18657.01|18537.01|18659.06|18539.06|18656.95|18536.95|10
1632385720000|2021-09-23 08:28:40|18657.15|18537.15|18658.05|18538.05|18658.05|18538.05|18656.3|18536.3|10
1632385730000|2021-09-23 08:28:50|18657.74|18537.74|18659.45|18539.45|18659.45|18539.45|18657.6|18537.6|9
1632385740000|2021-09-23 08:29:00|18659.88|18539.88|18661.78|18541.78|18661.78|18541.78|18659.58|18539.58|10
1632385750000|2021-09-23 08:29:10|18661.25|18541.25|18660.5|18540.5|18661.62|18541.62|18659.92|18539.92|10
1632385760000|2021-09-23 08:29:20|18659.91|18539.91|18665.07|18545.07|18665.07|18545.07|18659.91|18539.91|10
1632385770000|2021-09-23 08:29:30|18668.42|18548.42|18672.69|18552.69|18673.14|18553.14|18668.42|18548.42|10
1632385780000|2021-09-23 08:29:40|18673.16|18553.16|18679.6|18559.6|18679.6|18559.6|18673.16|18553.16|10
1632385790000|2021-09-23 08:29:50|18680.07|18560.07|18683.57|18563.57|18683.57|18563.57|18680.07|18560.07|10
1632385800000|2021-09-23 08:30:00|18683.62|18563.62|18689.04|18569.04|18690.04|18570.04|18683.62|18563.62|10
1632385810000|2021-09-23 08:30:10|18689.14|18569.14|18690.4|18570.4|18691.33|18571.33|18689.03|18569.03|10
1632385820000|2021-09-23 08:30:20|18691.47|18571.47|18693.78|18573.78|18693.78|18573.78|18691.47|18571.47|10
1632385830000|2021-09-23 08:30:30|18693.39|18573.39|18694.33|18574.33|18694.39|18574.39|18693.13|18573.13|10
1632385840000|2021-09-23 08:30:40|18694.73|18574.73|18704.33|18584.33|18704.33|18584.33|18694.73|18574.73|10
1632385850000|2021-09-23 08:30:50|18704.34|18584.34|18711|18591|18711.44|18591.44|18704.34|18584.34|10
1632385860000|2021-09-23 08:31:00|18711.24|18591.24|18709.71|18589.71|18711.65|18591.65|18709.71|18589.71|9
1632385870000|2021-09-23 08:31:10|18709.84|18589.84|18706.73|18586.73|18710.01|18590.01|18706.73|18586.73|10
1632385880000|2021-09-23 08:31:20|18703.67|18583.67|18702.18|18582.18|18703.67|18583.67|18701.6|18581.6|10
1632385890000|2021-09-23 08:31:30|18702.14|18582.14|18698.47|18578.47|18702.14|18582.14|18698.45|18578.45|10
1632385900000|2021-09-23 08:31:40|18697.24|18577.24|18697.22|18577.22|18697.7|18577.7|18695.31|18575.31|10
1632385910000|2021-09-23 08:31:50|18696.5|18576.5|18693.22|18573.22|18696.5|18576.5|18693.22|18573.22|10
1632385920000|2021-09-23 08:32:00|18693.03|18573.03|18691.83|18571.83|18693.06|18573.06|18691.6|18571.6|10
1632385930000|2021-09-23 08:32:10|18692.1|18572.1|18691.51|18571.51|18692.1|18572.1|18690.73|18570.73|10
1632385940000|2021-09-23 08:32:20|18691.82|18571.82|18689.81|18569.81|18691.82|18571.82|18689.46|18569.46|10
1632385950000|2021-09-23 08:32:30|18689.32|18569.32|18690.86|18570.86|18690.99|18570.99|18688.64|18568.64|9
1632385960000|2021-09-23 08:32:40|18690.79|18570.79|18690.94|18570.94|18691.32|18571.32|18690.22|18570.22|7
1632385970000|2021-09-23 08:32:50|18690.74|18570.74|18689.19|18569.19|18691.26|18571.26|18689.19|18569.19|8
1632385980000|2021-09-23 08:33:00|18689.26|18569.26|18689.37|18569.37|18689.99|18569.99|18689.26|18569.26|8
1632385990000|2021-09-23 08:33:10|18688.69|18568.69|18685.19|18565.19|18688.73|18568.73|18685.19|18565.19|9
1632386000000|2021-09-23 08:33:20|18684.89|18564.89|18680.65|18560.65|18684.89|18564.89|18680.65|18560.65|10
1632386010000|2021-09-23 08:33:30|18680.71|18560.71|18673.52|18553.52|18680.71|18560.71|18673.52|18553.52|10
1632386020000|2021-09-23 08:33:40|18672.32|18552.32|18672.37|18552.37|18673.7|18553.7|18671.95|18551.95|10
1632386030000|2021-09-23 08:33:50|18671.84|18551.84|18670.19|18550.19|18671.84|18551.84|18669.99|18549.99|10
1632386040000|2021-09-23 08:34:00|18670.02|18550.02|18671.43|18551.43|18671.43|18551.43|18670.02|18550.02|10
1632386050000|2021-09-23 08:34:10|18671.99|18551.99|18670.78|18550.78|18671.99|18551.99|18670.78|18550.78|8
1632386060000|2021-09-23 08:34:20|18668.31|18548.31|18665.47|18545.47|18668.31|18548.31|18664.9|18544.9|10
1632386070000|2021-09-23 08:34:30|18665.13|18545.13|18663.61|18543.61|18665.13|18545.13|18663.61|18543.61|8
1632386080000|2021-09-23 08:34:40|18664.2|18544.2|18665.67|18545.67|18667.26|18547.26|18664.16|18544.16|9
1632386090000|2021-09-23 08:34:50|18665.01|18545.01|18654.12|18534.12|18665.01|18545.01|18654.12|18534.12|10
1632386100000|2021-09-23 08:35:00|18652.97|18532.97|18649.87|18529.87|18652.97|18532.97|18648.52|18528.52|10
1632386110000|2021-09-23 08:35:10|18649.48|18529.48|18649.18|18529.18|18649.48|18529.48|18647.57|18527.57|10
1632386120000|2021-09-23 08:35:20|18649.69|18529.69|18644.88|18524.88|18649.69|18529.69|18644.29|18524.29|10
1632386130000|2021-09-23 08:35:30|18643.37|18523.37|18643.92|18523.92|18644.09|18524.09|18642.63|18522.63|9
1632386140000|2021-09-23 08:35:40|18644.93|18524.93|18647.55|18527.55|18647.55|18527.55|18644.67|18524.67|10
1632386150000|2021-09-23 08:35:50|18648.17|18528.17|18654|18534|18654.08|18534.08|18648.17|18528.17|10
1632386160000|2021-09-23 08:36:00|18654.17|18534.17|18653.15|18533.15|18654.17|18534.17|18653.15|18533.15|9
1632386170000|2021-09-23 08:36:10|18653.51|18533.51|18654.83|18534.83|18654.83|18534.83|18653.31|18533.31|10
1632386180000|2021-09-23 08:36:20|18655.03|18535.03|18654.77|18534.77|18655.14|18535.14|18654.69|18534.69|10
1632386190000|2021-09-23 08:36:30|18654.89|18534.89|18657.78|18537.78|18657.87|18537.87|18654.89|18534.89|10
1632386200000|2021-09-23 08:36:40|18657.87|18537.87|18656.73|18536.73|18658.01|18538.01|18656.52|18536.52|10
1632386210000|2021-09-23 08:36:50|18656.74|18536.74|18656.03|18536.03|18656.89|18536.89|18656.03|18536.03|10
1632386220000|2021-09-23 08:37:00|18656.84|18536.84|18656.55|18536.55|18656.98|18536.98|18656.34|18536.34|10
1632386230000|2021-09-23 08:37:10|18656.87|18536.87|18656.53|18536.53|18657.2|18537.2|18656.23|18536.23|10
1632386240000|2021-09-23 08:37:20|18656.46|18536.46|18654.99|18534.99|18656.63|18536.63|18654.66|18534.66|10
1632386250000|2021-09-23 08:37:30|18655.09|18535.09|18655.03|18535.03|18655.89|18535.89|18655.03|18535.03|10
1632386260000|2021-09-23 08:37:40|18654.78|18534.78|18650.65|18530.65|18654.78|18534.78|18650.65|18530.65|10
1632386270000|2021-09-23 08:37:50|18650.93|18530.93|18650.88|18530.88|18651.48|18531.48|18649.83|18529.83|10
1632386280000|2021-09-23 08:38:00|18650.86|18530.86|18653.94|18533.94|18653.94|18533.94|18650.86|18530.86|10
1632386290000|2021-09-23 08:38:10|18653.77|18533.77|18653.57|18533.57|18653.77|18533.77|18653.35|18533.35|10
1632386300000|2021-09-23 08:38:20|18653.46|18533.46|18649.21|18529.21|18653.46|18533.46|18649.21|18529.21|10
1632386310000|2021-09-23 08:38:30|18649.31|18529.31|18650.82|18530.82|18650.94|18530.94|18649.31|18529.31|10
1632386320000|2021-09-23 08:38:40|18650.58|18530.58|18650.22|18530.22|18650.58|18530.58|18649.79|18529.79|9
1632386330000|2021-09-23 08:38:50|18650.13|18530.13|18650.72|18530.72|18650.72|18530.72|18649.51|18529.51|10
1632386340000|2021-09-23 08:39:00|18650.48|18530.48|18651.35|18531.35|18651.35|18531.35|18650.44|18530.44|10
1632386350000|2021-09-23 08:39:10|18651.78|18531.78|18651.81|18531.81|18651.99|18531.99|18650.98|18530.98|10
1632386360000|2021-09-23 08:39:20|18651.73|18531.73|18648.97|18528.97|18651.73|18531.73|18648.97|18528.97|10
1632386370000|2021-09-23 08:39:30|18649.08|18529.08|18648.9|18528.9|18649.18|18529.18|18648.9|18528.9|10
1632386380000|2021-09-23 08:39:40|18647.89|18527.89|18638|18518|18647.89|18527.89|18638|18518|10
1632386390000|2021-09-23 08:39:50|18635.62|18515.62|18630.3|18510.3|18636.03|18516.03|18630.3|18510.3|9
1632386400000|2021-09-23 08:40:00|18629.94|18509.94|18627.5|18507.5|18629.94|18509.94|18627.5|18507.5|10
1632386410000|2021-09-23 08:40:10|18627.52|18507.52|18626.08|18506.08|18627.52|18507.52|18625.82|18505.82|10
1632386420000|2021-09-23 08:40:20|18626.38|18506.38|18626.91|18506.91|18627.2|18507.2|18625.66|18505.66|9
1632386430000|2021-09-23 08:40:30|18626.68|18506.68|18626.52|18506.52|18626.93|18506.93|18626.38|18506.38|10
1632386440000|2021-09-23 08:40:40|18626.08|18506.08|18623.18|18503.18|18626.08|18506.08|18622.73|18502.73|10
1632386450000|2021-09-23 08:40:50|18623.3|18503.3|18616.3|18496.3|18623.3|18503.3|18616.3|18496.3|10
1632386460000|2021-09-23 08:41:00|18613.97|18493.97|18607.82|18487.82|18613.97|18493.97|18607.82|18487.82|10
1632386470000|2021-09-23 08:41:10|18607.9|18487.9|18603.71|18483.71|18608.06|18488.06|18603.71|18483.71|10
1632386480000|2021-09-23 08:41:20|18603.67|18483.67|18595.6|18475.6|18603.67|18483.67|18595.6|18475.6|10
1632386490000|2021-09-23 08:41:30|18594.98|18474.98|18590.85|18470.85|18594.98|18474.98|18590.85|18470.85|9
1632386500000|2021-09-23 08:41:40|18590.52|18470.52|18596.46|18476.46|18596.46|18476.46|18590.43|18470.43|10
1632386510000|2021-09-23 08:41:50|18597.69|18477.69|18599.44|18479.44|18599.44|18479.44|18597.41|18477.41|10
1632386520000|2021-09-23 08:42:00|18600.11|18480.11|18601.27|18481.27|18601.27|18481.27|18599.56|18479.56|9
1632386530000|2021-09-23 08:42:10|18602.15|18482.15|18605.95|18485.95|18605.95|18485.95|18602.15|18482.15|9
1632386540000|2021-09-23 08:42:20|18605.97|18485.97|18606.4|18486.4|18606.4|18486.4|18605.73|18485.73|7
1632386550000|2021-09-23 08:42:30|18606.75|18486.75|18607.66|18487.66|18607.75|18487.75|18606.55|18486.55|9
1632386560000|2021-09-23 08:42:40|18607.51|18487.51|18605.07|18485.07|18607.51|18487.51|18604.97|18484.97|10
1632386570000|2021-09-23 08:42:50|18603.36|18483.36|18600.23|18480.23|18603.36|18483.36|18599.59|18479.59|10
1632386580000|2021-09-23 08:43:00|18600.03|18480.03|18601.09|18481.09|18601.32|18481.32|18599.78|18479.78|10
1632386590000|2021-09-23 08:43:10|18601.54|18481.54|18602.5|18482.5|18602.6|18482.6|18601.54|18481.54|10
1632386600000|2021-09-23 08:43:20|18602.33|18482.33|18602.5|18482.5|18602.78|18482.78|18602.32|18482.32|10
1632386610000|2021-09-23 08:43:30|18602.53|18482.53|18600.78|18480.78|18602.53|18482.53|18600.75|18480.75|10
1632386620000|2021-09-23 08:43:40|18599.64|18479.64|18607.4|18487.4|18607.4|18487.4|18599.64|18479.64|10
1632386630000|2021-09-23 08:43:50|18606.93|18486.93|18608.45|18488.45|18608.55|18488.55|18606.93|18486.93|10
1632386640000|2021-09-23 08:44:00|18608.91|18488.91|18608.23|18488.23|18608.91|18488.91|18608.23|18488.23|8
1632386650000|2021-09-23 08:44:10|18608.87|18488.87|18608.03|18488.03|18609.57|18489.57|18607.79|18487.79|9
1632386660000|2021-09-23 08:44:20|18608.35|18488.35|18609.25|18489.25|18609.5|18489.5|18608.35|18488.35|9
1632386670000|2021-09-23 08:44:30|18609.64|18489.64|18610.49|18490.49|18611.35|18491.35|18609.64|18489.64|9
1632386680000|2021-09-23 08:44:40|18610.18|18490.18|18609.33|18489.33|18610.97|18490.97|18609.33|18489.33|10
1632386690000|2021-09-23 08:44:50|18609.32|18489.32|18609.17|18489.17|18610.18|18490.18|18609.12|18489.12|10
1632386700000|2021-09-23 08:45:00|18608.8|18488.8|18606.95|18486.95|18608.8|18488.8|18606.75|18486.75|10
1632386710000|2021-09-23 08:45:10|18606.89|18486.89|18608.08|18488.08|18608.08|18488.08|18605.99|18485.99|10
1632386720000|2021-09-23 08:45:20|18608.58|18488.58|18612.41|18492.41|18612.45|18492.45|18608.58|18488.58|9
1632386730000|2021-09-23 08:45:30|18612.24|18492.24|18616.84|18496.84|18616.98|18496.98|18612.24|18492.24|10
1632386740000|2021-09-23 08:45:40|18617.02|18497.02|18619.45|18499.45|18619.45|18499.45|18617|18497|9
1632386750000|2021-09-23 08:45:50|18619.68|18499.68|18618.71|18498.71|18619.8|18499.8|18618.07|18498.07|9
1632386760000|2021-09-23 08:46:00|18618.57|18498.57|18620.24|18500.24|18620.24|18500.24|18618.57|18498.57|9
1632386770000|2021-09-23 08:46:10|18620.4|18500.4|18629.32|18509.32|18629.32|18509.32|18620.4|18500.4|10
1632386780000|2021-09-23 08:46:20|18630.08|18510.08|18635.22|18515.22|18635.22|18515.22|18630.08|18510.08|10
1632386790000|2021-09-23 08:46:30|18635.17|18515.17|18636.04|18516.04|18636.04|18516.04|18634.99|18514.99|10
1632386800000|2021-09-23 08:46:40|18636|18516|18638.22|18518.22|18638.22|18518.22|18635.16|18515.16|9
1632386810000|2021-09-23 08:46:50|18636.83|18516.83|18620.87|18500.87|18636.83|18516.83|18620.87|18500.87|10
1632386820000|2021-09-23 08:47:00|18619.23|18499.23|18613.41|18493.41|18619.23|18499.23|18613.24|18493.24|10
1632386830000|2021-09-23 08:47:10|18612.63|18492.63|18608.08|18488.08|18612.63|18492.63|18608.08|18488.08|8
1632386840000|2021-09-23 08:47:20|18608.09|18488.09|18604.9|18484.9|18608.7|18488.7|18604.9|18484.9|10
1632386850000|2021-09-23 08:47:30|18603.18|18483.18|18596.78|18476.78|18603.18|18483.18|18596.78|18476.78|10
1632386860000|2021-09-23 08:47:40|18593.77|18473.77|18590.66|18470.66|18593.77|18473.77|18590.52|18470.52|10
1632386870000|2021-09-23 08:47:50|18590.31|18470.31|18591.37|18471.37|18593.45|18473.45|18590.31|18470.31|10
1632386880000|2021-09-23 08:48:00|18591.42|18471.42|18590.47|18470.47|18592.02|18472.02|18590.47|18470.47|10
1632386890000|2021-09-23 08:48:10|18589.86|18469.86|18584.98|18464.98|18589.93|18469.93|18584.98|18464.98|10
1632386900000|2021-09-23 08:48:20|18582.57|18462.57|18577.72|18457.72|18583.39|18463.39|18577.72|18457.72|10
1632386910000|2021-09-23 08:48:30|18577.95|18457.95|18573.42|18453.42|18577.95|18457.95|18573.32|18453.32|10
1632386920000|2021-09-23 08:48:40|18573.08|18453.08|18572.23|18452.23|18573.41|18453.41|18570.77|18450.77|10
1632386930000|2021-09-23 08:48:50|18572.3|18452.3|18570.35|18450.35|18573.1|18453.1|18570.35|18450.35|10
1632386940000|2021-09-23 08:49:00|18566.8|18446.8|18564.61|18444.61|18566.8|18446.8|18564.5|18444.5|10
1632386950000|2021-09-23 08:49:10|18565.06|18445.06|18565.22|18445.22|18565.22|18445.22|18563.14|18443.14|10
1632386960000|2021-09-23 08:49:20|18565.1|18445.1|18563.88|18443.88|18565.18|18445.18|18563.88|18443.88|10
1632386970000|2021-09-23 08:49:30|18564.39|18444.39|18566.87|18446.87|18566.87|18446.87|18563.84|18443.84|10
1632386980000|2021-09-23 08:49:40|18566.56|18446.56|18564.75|18444.75|18566.56|18446.56|18564.14|18444.14|10
1632386990000|2021-09-23 08:49:50|18564.58|18444.58|18564.79|18444.79|18564.89|18444.89|18564.19|18444.19|10
1632387000000|2021-09-23 08:50:00|18565.14|18445.14|18564.9|18444.9|18565.45|18445.45|18564.9|18444.9|10
1632387010000|2021-09-23 08:50:10|18564.33|18444.33|18563.32|18443.32|18564.33|18444.33|18562.76|18442.76|10
1632387020000|2021-09-23 08:50:20|18563.46|18443.46|18565.04|18445.04|18565.26|18445.26|18563.41|18443.41|10
1632387030000|2021-09-23 08:50:30|18563.32|18443.32|18561.93|18441.93|18563.41|18443.41|18561.87|18441.87|9
1632387040000|2021-09-23 08:50:40|18562.29|18442.29|18562.01|18442.01|18562.68|18442.68|18562.01|18442.01|9
1632387050000|2021-09-23 08:50:50|18562.64|18442.64|18563.9|18443.9|18563.9|18443.9|18562.43|18442.43|10
1632387060000|2021-09-23 08:51:00|18564.41|18444.41|18564.63|18444.63|18565.06|18445.06|18564.26|18444.26|10
1632387070000|2021-09-23 08:51:10|18567.15|18447.15|18572.45|18452.45|18572.45|18452.45|18567.15|18447.15|10
1632387080000|2021-09-23 08:51:20|18573.59|18453.59|18574.41|18454.41|18574.41|18454.41|18573.59|18453.59|10
1632387090000|2021-09-23 08:51:30|18574.71|18454.71|18578.55|18458.55|18578.55|18458.55|18574.4|18454.4|10
1632387100000|2021-09-23 08:51:40|18579.08|18459.08|18579.73|18459.73|18579.73|18459.73|18578.84|18458.84|10
1632387110000|2021-09-23 08:51:50|18579.37|18459.37|18578.06|18458.06|18579.37|18459.37|18577.86|18457.86|10
1632387120000|2021-09-23 08:52:00|18577.13|18457.13|18575.94|18455.94|18577.49|18457.49|18575.94|18455.94|9
1632387130000|2021-09-23 08:52:10|18575.07|18455.07|18572.13|18452.13|18575.07|18455.07|18572.13|18452.13|7
1632387140000|2021-09-23 08:52:20|18571.69|18451.69|18572.6|18452.6|18572.6|18452.6|18571.69|18451.69|10
1632387150000|2021-09-23 08:52:30|18572.84|18452.84|18571.35|18451.35|18572.84|18452.84|18571.32|18451.32|10
1632387160000|2021-09-23 08:52:40|18570.89|18450.89|18566.52|18446.52|18571.05|18451.05|18566.47|18446.47|9
1632387170000|2021-09-23 08:52:50|18566.1|18446.1|18566.32|18446.32|18566.32|18446.32|18564.64|18444.64|10
1632387180000|2021-09-23 08:53:00|18566.53|18446.53|18562.63|18442.63|18566.83|18446.83|18562.63|18442.63|10
1632387190000|2021-09-23 08:53:10|18561.93|18441.93|18559.75|18439.75|18561.93|18441.93|18559.26|18439.26|10
1632387200000|2021-09-23 08:53:20|18559.54|18439.54|18562.31|18442.31|18562.35|18442.35|18559.54|18439.54|10
1632387210000|2021-09-23 08:53:30|18562.48|18442.48|18563.59|18443.59|18563.59|18443.59|18562.48|18442.48|10
1632387220000|2021-09-23 08:53:40|18563.55|18443.55|18563.95|18443.95|18564.73|18444.73|18563.55|18443.55|10
1632387230000|2021-09-23 08:53:50|18563.93|18443.93|18562.1|18442.1|18564.19|18444.19|18562.1|18442.1|10
1632387240000|2021-09-23 08:54:00|18562.24|18442.24|18562.17|18442.17|18563.08|18443.08|18562.17|18442.17|10
1632387250000|2021-09-23 08:54:10|18562.19|18442.19|18559.75|18439.75|18562.33|18442.33|18559.75|18439.75|10
1632387260000|2021-09-23 08:54:20|18558.88|18438.88|18558.74|18438.74|18558.94|18438.94|18558.05|18438.05|8
1632387270000|2021-09-23 08:54:30|18558.98|18438.98|18555.75|18435.75|18558.98|18438.98|18555.75|18435.75|10
1632387280000|2021-09-23 08:54:40|18556.4|18436.4|18549.61|18429.61|18556.4|18436.4|18549.61|18429.61|10
1632387290000|2021-09-23 08:54:50|18547.38|18427.38|18548.12|18428.12|18548.13|18428.13|18546.23|18426.23|10
1632387300000|2021-09-23 08:55:00|18548.45|18428.45|18551.28|18431.28|18551.95|18431.95|18548.45|18428.45|10
1632387310000|2021-09-23 08:55:10|18551.87|18431.87|18555.36|18435.36|18555.36|18435.36|18551.2|18431.2|9
1632387320000|2021-09-23 08:55:20|18555.38|18435.38|18555.34|18435.34|18556.28|18436.28|18555.34|18435.34|10
1632387330000|2021-09-23 08:55:30|18555.64|18435.64|18557.26|18437.26|18557.26|18437.26|18555.64|18435.64|9
1632387340000|2021-09-23 08:55:40|18557.25|18437.25|18559.58|18439.58|18559.58|18439.58|18557.25|18437.25|10
1632387350000|2021-09-23 08:55:50|18560.21|18440.21|18563.1|18443.1|18563.1|18443.1|18560.21|18440.21|10
1632387360000|2021-09-23 08:56:00|18563.26|18443.26|18563.86|18443.86|18564.2|18444.2|18563.26|18443.26|10
1632387370000|2021-09-23 08:56:10|18563.91|18443.91|18564.65|18444.65|18564.65|18444.65|18563.91|18443.91|10
1632387380000|2021-09-23 08:56:20|18564.56|18444.56|18564.44|18444.44|18564.81|18444.81|18564.17|18444.17|10
1632387390000|2021-09-23 08:56:30|18564.23|18444.23|18565.38|18445.38|18565.38|18445.38|18563.76|18443.76|10
1632387400000|2021-09-23 08:56:40|18565.79|18445.79|18568.94|18448.94|18568.94|18448.94|18565.79|18445.79|9
1632387410000|2021-09-23 08:56:50|18569.32|18449.32|18568.37|18448.37|18570.29|18450.29|18568.28|18448.28|10
1632387420000|2021-09-23 08:57:00|18568.16|18448.16|18561.79|18441.79|18568.16|18448.16|18561.61|18441.61|10
1632387430000|2021-09-23 08:57:10|18560.69|18440.69|18555.27|18435.27|18560.69|18440.69|18555.27|18435.27|10
1632387440000|2021-09-23 08:57:20|18554.96|18434.96|18552.95|18432.95|18554.96|18434.96|18552.95|18432.95|10
1632387450000|2021-09-23 08:57:30|18552.86|18432.86|18556.06|18436.06|18556.06|18436.06|18552.85|18432.85|10
1632387460000|2021-09-23 08:57:40|18556.96|18436.96|18556.74|18436.74|18557.18|18437.18|18556.69|18436.69|10
1632387470000|2021-09-23 08:57:50|18557.44|18437.44|18558.5|18438.5|18559.02|18439.02|18557.44|18437.44|10
1632387480000|2021-09-23 08:58:00|18559.2|18439.2|18558.54|18438.54|18559.2|18439.2|18558.38|18438.38|10
1632387490000|2021-09-23 08:58:10|18558.62|18438.62|18558.08|18438.08|18558.62|18438.62|18557.38|18437.38|10
1632387500000|2021-09-23 08:58:20|18558.48|18438.48|18559.89|18439.89|18559.89|18439.89|18556.94|18436.94|10
1632387510000|2021-09-23 08:58:30|18560.35|18440.35|18561.24|18441.24|18562.55|18442.55|18560.35|18440.35|10
1632387520000|2021-09-23 08:58:40|18560.05|18440.05|18559.84|18439.84|18560.24|18440.24|18558.8|18438.8|10
1632387530000|2021-09-23 08:58:50|18559.83|18439.83|18558.93|18438.93|18559.83|18439.83|18558.93|18438.93|9
1632387540000|2021-09-23 08:59:00|18558.92|18438.92|18558.14|18438.14|18558.92|18438.92|18557.89|18437.89|10
1632387550000|2021-09-23 08:59:10|18558.09|18438.09|18559.52|18439.52|18559.93|18439.93|18558.09|18438.09|8
1632387560000|2021-09-23 08:59:20|18559.26|18439.26|18559.32|18439.32|18559.87|18439.87|18558.73|18438.73|10
1632387570000|2021-09-23 08:59:30|18560.18|18440.18|18557.1|18437.1|18560.18|18440.18|18557|18437|9
1632387580000|2021-09-23 08:59:40|18556.97|18436.97|18557.85|18437.85|18557.85|18437.85|18556.97|18436.97|7
1632387590000|2021-09-23 08:59:50|18557.91|18437.91|18554.74|18434.74|18558.1|18438.1|18554.74|18434.74|10
1632387600000|2021-09-23 09:00:00|18553.06|18433.06|18552.87|18432.87|18554.03|18434.03|18552.38|18432.38|10
1632387610000|2021-09-23 09:00:10|18552.82|18432.82|18543.63|18423.63|18552.82|18432.82|18543.63|18423.63|10
1632387620000|2021-09-23 09:00:20|18542.03|18422.03|18537.34|18417.34|18542.03|18422.03|18537.08|18417.08|10
1632387630000|2021-09-23 09:00:30|18536.69|18416.69|18535.68|18415.68|18536.69|18416.69|18535.16|18415.16|10
1632387640000|2021-09-23 09:00:40|18535.27|18415.27|18536.87|18416.87|18537.18|18417.18|18535.27|18415.27|10
1632387650000|2021-09-23 09:00:50|18538.19|18418.19|18538.7|18418.7|18539.13|18419.13|18538.19|18418.19|10
1632387660000|2021-09-23 09:01:00|18538.77|18418.77|18542.41|18422.41|18542.41|18422.41|18538.77|18418.77|10
1632387670000|2021-09-23 09:01:10|18542.05|18422.05|18547.02|18427.02|18547.02|18427.02|18542.03|18422.03|10
1632387680000|2021-09-23 09:01:20|18547.55|18427.55|18548.22|18428.22|18548.32|18428.32|18546.96|18426.96|10
1632387690000|2021-09-23 09:01:30|18548.15|18428.15|18555.58|18435.58|18555.58|18435.58|18548.15|18428.15|10
1632387700000|2021-09-23 09:01:40|18556.46|18436.46|18558.15|18438.15|18558.36|18438.36|18555.88|18435.88|10
1632387710000|2021-09-23 09:01:50|18559.23|18439.23|18559.86|18439.86|18559.86|18439.86|18558.96|18438.96|10
1632387720000|2021-09-23 09:02:00|18560.69|18440.69|18566.05|18446.05|18566.2|18446.2|18560.6|18440.6|10
1632387730000|2021-09-23 09:02:10|18565.97|18445.97|18562.83|18442.83|18565.97|18445.97|18562.83|18442.83|10
1632387740000|2021-09-23 09:02:20|18560.95|18440.95|18554.18|18434.18|18560.95|18440.95|18554.18|18434.18|10
1632387750000|2021-09-23 09:02:30|18554.15|18434.15|18554.11|18434.11|18554.16|18434.16|18552.69|18432.69|10
1632387760000|2021-09-23 09:02:40|18554.3|18434.3|18554.25|18434.25|18555.2|18435.2|18553.89|18433.89|9
1632387770000|2021-09-23 09:02:50|18554.9|18434.9|18555.53|18435.53|18555.54|18435.54|18554.9|18434.9|10
1632387780000|2021-09-23 09:03:00|18555.89|18435.89|18554.9|18434.9|18555.89|18435.89|18554.9|18434.9|10
1632387790000|2021-09-23 09:03:10|18554.71|18434.71|18553.61|18433.61|18554.71|18434.71|18553|18433|10
1632387800000|2021-09-23 09:03:20|18553.92|18433.92|18553.55|18433.55|18553.92|18433.92|18553.38|18433.38|9
1632387810000|2021-09-23 09:03:30|18553.54|18433.54|18554.93|18434.93|18554.93|18434.93|18553.45|18433.45|8
1632387820000|2021-09-23 09:03:40|18555.8|18435.8|18558.5|18438.5|18559.77|18439.77|18555.8|18435.8|10
1632387830000|2021-09-23 09:03:50|18558.17|18438.17|18556.02|18436.02|18558.41|18438.41|18555.67|18435.67|10
1632387840000|2021-09-23 09:04:00|18555.32|18435.32|18554.49|18434.49|18555.32|18435.32|18554.08|18434.08|10
1632387850000|2021-09-23 09:04:10|18554.17|18434.17|18553.9|18433.9|18554.43|18434.43|18553.52|18433.52|10
1632387860000|2021-09-23 09:04:20|18553.88|18433.88|18549.87|18429.87|18553.88|18433.88|18549.28|18429.28|10
1632387870000|2021-09-23 09:04:30|18548.91|18428.91|18545.11|18425.11|18548.91|18428.91|18545.11|18425.11|9
1632387880000|2021-09-23 09:04:40|18545.22|18425.22|18541.41|18421.41|18545.22|18425.22|18541.41|18421.41|9
1632387890000|2021-09-23 09:04:50|18540.05|18420.05|18536.71|18416.71|18540.05|18420.05|18536.71|18416.71|10
1632387900000|2021-09-23 09:05:00|18536.51|18416.51|18533.66|18413.66|18536.51|18416.51|18532.79|18412.79|10
1632387910000|2021-09-23 09:05:10|18533.64|18413.64|18533.81|18413.81|18534.11|18414.11|18532.91|18412.91|10
1632387920000|2021-09-23 09:05:20|18532.93|18412.93|18534.15|18414.15|18534.16|18414.16|18532.93|18412.93|10
1632387930000|2021-09-23 09:05:30|18533.48|18413.48|18528.42|18408.42|18533.61|18413.61|18528.42|18408.42|9
1632387940000|2021-09-23 09:05:40|18528.86|18408.86|18528.91|18408.91|18530.25|18410.25|18528.86|18408.86|9
1632387950000|2021-09-23 09:05:50|18529.09|18409.09|18530.57|18410.57|18530.57|18410.57|18527.39|18407.39|10
1632387960000|2021-09-23 09:06:00|18531.49|18411.49|18532.9|18412.9|18532.9|18412.9|18531.49|18411.49|10
1632387970000|2021-09-23 09:06:10|18532.86|18412.86|18536.22|18416.22|18536.22|18416.22|18532.86|18412.86|10
1632387980000|2021-09-23 09:06:20|18536.56|18416.56|18539.71|18419.71|18539.71|18419.71|18536.56|18416.56|10
1632387990000|2021-09-23 09:06:30|18541.54|18421.54|18543.4|18423.4|18543.64|18423.64|18541.54|18421.54|10
1632388000000|2021-09-23 09:06:40|18543.15|18423.15|18544.34|18424.34|18545.09|18425.09|18543.15|18423.15|10
1632388010000|2021-09-23 09:06:50|18544.49|18424.49|18547.17|18427.17|18547.17|18427.17|18544.49|18424.49|9
1632388020000|2021-09-23 09:07:00|18546.95|18426.95|18546.48|18426.48|18547.92|18427.92|18546.45|18426.45|9
1632388030000|2021-09-23 09:07:10|18546.16|18426.16|18547.69|18427.69|18547.76|18427.76|18546.16|18426.16|8
1632388040000|2021-09-23 09:07:20|18548.71|18428.71|18547|18427|18549.4|18429.4|18547|18427|10
1632388050000|2021-09-23 09:07:30|18546.46|18426.46|18541.92|18421.92|18546.46|18426.46|18541.77|18421.77|10
1632388060000|2021-09-23 09:07:40|18541.46|18421.46|18539.88|18419.88|18541.46|18421.46|18539.58|18419.58|10
1632388070000|2021-09-23 09:07:50|18539.83|18419.83|18535.55|18415.55|18539.83|18419.83|18535.55|18415.55|10
1632388080000|2021-09-23 09:08:00|18530.26|18410.26|18524.49|18404.49|18530.26|18410.26|18524.49|18404.49|10
1632388090000|2021-09-23 09:08:10|18523.41|18403.41|18517.39|18397.39|18523.41|18403.41|18517.39|18397.39|10
1632388100000|2021-09-23 09:08:20|18516.93|18396.93|18516.53|18396.53|18518.32|18398.32|18516.53|18396.53|10
1632388110000|2021-09-23 09:08:30|18516.54|18396.54|18518.48|18398.48|18518.5|18398.5|18516.54|18396.54|10
1632388120000|2021-09-23 09:08:40|18518.5|18398.5|18523.31|18403.31|18524.68|18404.68|18518.5|18398.5|10
1632388130000|2021-09-23 09:08:50|18522.54|18402.54|18521.96|18401.96|18522.54|18402.54|18521.64|18401.64|9
1632388140000|2021-09-23 09:09:00|18522.07|18402.07|18521.65|18401.65|18524.71|18404.71|18521.65|18401.65|10
1632388150000|2021-09-23 09:09:10|18522.78|18402.78|18522.33|18402.33|18523.83|18403.83|18522.33|18402.33|9
1632388160000|2021-09-23 09:09:20|18520.62|18400.62|18516.16|18396.16|18520.62|18400.62|18516.16|18396.16|10
1632388170000|2021-09-23 09:09:30|18515.07|18395.07|18518.53|18398.53|18518.53|18398.53|18515.07|18395.07|10
1632388180000|2021-09-23 09:09:40|18518.04|18398.04|18512.79|18392.79|18518.04|18398.04|18512.79|18392.79|10
1632388190000|2021-09-23 09:09:50|18512.23|18392.23|18515.42|18395.42|18515.42|18395.42|18511.83|18391.83|10
1632388200000|2021-09-23 09:10:00|18516.77|18396.77|18522.23|18402.23|18522.52|18402.52|18516.77|18396.77|10
1632388210000|2021-09-23 09:10:10|18523.16|18403.16|18538.8|18418.8|18538.8|18418.8|18523.16|18403.16|10
1632388220000|2021-09-23 09:10:20|18539.67|18419.67|18551.09|18431.09|18551.09|18431.09|18539.67|18419.67|10
1632388230000|2021-09-23 09:10:30|18550.97|18430.97|18558.25|18438.25|18558.25|18438.25|18550.97|18430.97|10
1632388240000|2021-09-23 09:10:40|18557.48|18437.48|18565.8|18445.8|18565.8|18445.8|18557.48|18437.48|10
1632388250000|2021-09-23 09:10:50|18566.81|18446.81|18564.95|18444.95|18567.05|18447.05|18564.95|18444.95|10
1632388260000|2021-09-23 09:11:00|18564.07|18444.07|18562.73|18442.73|18564.07|18444.07|18562.12|18442.12|10
1632388270000|2021-09-23 09:11:10|18561.1|18441.1|18555.47|18435.47|18561.1|18441.1|18555.36|18435.36|10
1632388280000|2021-09-23 09:11:20|18554.96|18434.96|18555|18435|18555.89|18435.89|18554.96|18434.96|10
1632388290000|2021-09-23 09:11:30|18553.68|18433.68|18557.46|18437.46|18557.46|18437.46|18553.37|18433.37|10
1632388300000|2021-09-23 09:11:40|18556.96|18436.96|18559.38|18439.38|18559.56|18439.56|18556.96|18436.96|10
1632388310000|2021-09-23 09:11:50|18559.59|18439.59|18563.17|18443.17|18563.17|18443.17|18559.59|18439.59|10
1632388320000|2021-09-23 09:12:00|18563.08|18443.08|18559.8|18439.8|18563.08|18443.08|18559.8|18439.8|8
1632388330000|2021-09-23 09:12:10|18559.95|18439.95|18562.01|18442.01|18562.04|18442.04|18558.95|18438.95|10
1632388340000|2021-09-23 09:12:20|18562.97|18442.97|18567.7|18447.7|18567.7|18447.7|18562.97|18442.97|10
1632388350000|2021-09-23 09:12:30|18568.93|18448.93|18570.85|18450.85|18570.99|18450.99|18568.53|18448.53|10
1632388360000|2021-09-23 09:12:40|18571.37|18451.37|18577.25|18457.25|18577.25|18457.25|18571.37|18451.37|10
1632388370000|2021-09-23 09:12:50|18578.68|18458.68|18584.12|18464.12|18584.96|18464.96|18578.68|18458.68|10
1632388380000|2021-09-23 09:13:00|18583.9|18463.9|18586.3|18466.3|18586.7|18466.7|18583.73|18463.73|10
1632388390000|2021-09-23 09:13:10|18586.49|18466.49|18588.58|18468.58|18588.58|18468.58|18586.24|18466.24|9
1632388400000|2021-09-23 09:13:20|18589.73|18469.73|18595.34|18475.34|18595.34|18475.34|18589.73|18469.73|10
1632388410000|2021-09-23 09:13:30|18595.5|18475.5|18598.23|18478.23|18598.23|18478.23|18595.5|18475.5|9
1632388420000|2021-09-23 09:13:40|18598.41|18478.41|18602.88|18482.88|18603.35|18483.35|18598.11|18478.11|9
1632388430000|2021-09-23 09:13:50|18603.09|18483.09|18608.64|18488.64|18608.64|18488.64|18603.09|18483.09|10
1632388440000|2021-09-23 09:14:00|18608.23|18488.23|18610.78|18490.78|18610.78|18490.78|18608.08|18488.08|10
1632388450000|2021-09-23 09:14:10|18610.56|18490.56|18612.68|18492.68|18612.68|18492.68|18610.56|18490.56|9
1632388460000|2021-09-23 09:14:20|18613.59|18493.59|18619.85|18499.85|18619.85|18499.85|18613.59|18493.59|10
1632388470000|2021-09-23 09:14:30|18620.19|18500.19|18621.76|18501.76|18622.44|18502.44|18620.19|18500.19|10
1632388480000|2021-09-23 09:14:40|18621.34|18501.34|18625.49|18505.49|18625.76|18505.76|18620.96|18500.96|9
1632388490000|2021-09-23 09:14:50|18625.77|18505.77|18624.55|18504.55|18627.28|18507.28|18624.55|18504.55|9
1632388500000|2021-09-23 09:15:00|18626.4|18506.4|18624.61|18504.61|18626.88|18506.88|18624.61|18504.61|9
1632388510000|2021-09-23 09:15:10|18624.74|18504.74|18619.07|18499.07|18624.74|18504.74|18619.07|18499.07|10
1632388520000|2021-09-23 09:15:20|18617.92|18497.92|18612.15|18492.15|18617.92|18497.92|18612.15|18492.15|10
1632388530000|2021-09-23 09:15:30|18613.51|18493.51|18612.98|18492.98|18613.51|18493.51|18611.28|18491.28|9
1632388540000|2021-09-23 09:15:40|18613.33|18493.33|18611.99|18491.99|18613.54|18493.54|18611.93|18491.93|10
1632388550000|2021-09-23 09:15:50|18611.94|18491.94|18611.49|18491.49|18612.3|18492.3|18611.47|18491.47|9
1632388560000|2021-09-23 09:16:00|18610.96|18490.96|18611.88|18491.88|18611.88|18491.88|18610.23|18490.23|10
1632388570000|2021-09-23 09:16:10|18611.89|18491.89|18612.33|18492.33|18612.45|18492.45|18611.61|18491.61|10
1632388580000|2021-09-23 09:16:20|18612.2|18492.2|18611.96|18491.96|18613.08|18493.08|18611.96|18491.96|10
1632388590000|2021-09-23 09:16:30|18612.11|18492.11|18615.78|18495.78|18615.78|18495.78|18612|18492|10
1632388600000|2021-09-23 09:16:40|18616.02|18496.02|18620.9|18500.9|18620.9|18500.9|18616.02|18496.02|10
1632388610000|2021-09-23 09:16:50|18620.59|18500.59|18623.17|18503.17|18623.23|18503.23|18620.59|18500.59|10
1632388620000|2021-09-23 09:17:00|18624.14|18504.14|18629.36|18509.36|18629.36|18509.36|18624.14|18504.14|10
1632388630000|2021-09-23 09:17:10|18629.19|18509.19|18628.47|18508.47|18629.19|18509.19|18628.42|18508.42|10
1632388640000|2021-09-23 09:17:20|18629.98|18509.98|18633.09|18513.09|18633.09|18513.09|18629.35|18509.35|10
1632388650000|2021-09-23 09:17:30|18633.48|18513.48|18633.15|18513.15|18634.36|18514.36|18632.94|18512.94|10
1632388660000|2021-09-23 09:17:40|18633.3|18513.3|18635.35|18515.35|18635.82|18515.82|18632.24|18512.24|10
1632388670000|2021-09-23 09:17:50|18635.33|18515.33|18636.83|18516.83|18636.96|18516.96|18635.33|18515.33|10
1632388680000|2021-09-23 09:18:00|18636.74|18516.74|18639.82|18519.82|18639.82|18519.82|18636.1|18516.1|9
1632388690000|2021-09-23 09:18:10|18639.7|18519.7|18641.16|18521.16|18641.16|18521.16|18639.69|18519.69|10
1632388700000|2021-09-23 09:18:20|18640.88|18520.88|18643.89|18523.89|18643.92|18523.92|18640.88|18520.88|10
1632388710000|2021-09-23 09:18:30|18643.77|18523.77|18646.81|18526.81|18646.81|18526.81|18643.77|18523.77|9
1632388720000|2021-09-23 09:18:40|18647.1|18527.1|18649.14|18529.14|18650.07|18530.07|18647.1|18527.1|10
1632388730000|2021-09-23 09:18:50|18649.16|18529.16|18650.97|18530.97|18651.24|18531.24|18649.16|18529.16|10
1632388740000|2021-09-23 09:19:00|18650.88|18530.88|18650.02|18530.02|18651.21|18531.21|18650.02|18530.02|9
1632388750000|2021-09-23 09:19:10|18649.78|18529.78|18652.85|18532.85|18652.85|18532.85|18649.75|18529.75|10
1632388760000|2021-09-23 09:19:20|18653.03|18533.03|18652.26|18532.26|18653.18|18533.18|18651.71|18531.71|10
1632388770000|2021-09-23 09:19:30|18652.06|18532.06|18652.5|18532.5|18652.78|18532.78|18652.06|18532.06|10
1632388780000|2021-09-23 09:19:40|18653.44|18533.44|18660.78|18540.78|18660.78|18540.78|18653.44|18533.44|10
1632388790000|2021-09-23 09:19:50|18660.37|18540.37|18662.31|18542.31|18662.31|18542.31|18659.69|18539.69|10
1632388800000|2021-09-23 09:20:00|18662.42|18542.42|18668.04|18548.04|18668.04|18548.04|18662.42|18542.42|10
1632388810000|2021-09-23 09:20:10|18668.38|18548.38|18668.8|18548.8|18669.93|18549.93|18668.38|18548.38|10
1632388820000|2021-09-23 09:20:20|18668.98|18548.98|18669.48|18549.48|18670.03|18550.03|18668.4|18548.4|8
1632388830000|2021-09-23 09:20:30|18669.74|18549.74|18667.94|18547.94|18669.74|18549.74|18667.26|18547.26|10
1632388840000|2021-09-23 09:20:40|18667.72|18547.72|18665.93|18545.93|18667.72|18547.72|18665.93|18545.93|10
1632388850000|2021-09-23 09:20:50|18665.75|18545.75|18665.01|18545.01|18665.75|18545.75|18664.3|18544.3|10
1632388860000|2021-09-23 09:21:00|18665.91|18545.91|18667.76|18547.76|18668.58|18548.58|18665.91|18545.91|9
1632388870000|2021-09-23 09:21:10|18668.3|18548.3|18667.31|18547.31|18668.39|18548.39|18666.65|18546.65|10
1632388880000|2021-09-23 09:21:20|18666.66|18546.66|18667.82|18547.82|18667.91|18547.91|18666.16|18546.16|10
1632388890000|2021-09-23 09:21:30|18667.13|18547.13|18668.05|18548.05|18668.2|18548.2|18666.85|18546.85|9
1632388900000|2021-09-23 09:21:40|18668.01|18548.01|18665.8|18545.8|18668.01|18548.01|18665.27|18545.27|10
1632388910000|2021-09-23 09:21:50|18665.9|18545.9|18666.72|18546.72|18666.82|18546.82|18665.9|18545.9|10
1632388920000|2021-09-23 09:22:00|18666.63|18546.63|18666.13|18546.13|18666.81|18546.81|18665.68|18545.68|10
1632388930000|2021-09-23 09:22:10|18665.86|18545.86|18661.81|18541.81|18665.86|18545.86|18661.81|18541.81|10
1632388940000|2021-09-23 09:22:20|18661.18|18541.18|18660.13|18540.13|18661.18|18541.18|18659.85|18539.85|8
1632388950000|2021-09-23 09:22:30|18660.07|18540.07|18659.08|18539.08|18660.07|18540.07|18659.08|18539.08|10
1632388960000|2021-09-23 09:22:40|18659.06|18539.06|18657.77|18537.77|18659.23|18539.23|18657.7|18537.7|9
1632388970000|2021-09-23 09:22:50|18656.87|18536.87|18657.43|18537.43|18658.06|18538.06|18656.56|18536.56|9
1632388980000|2021-09-23 09:23:00|18657.57|18537.57|18657.83|18537.83|18657.97|18537.97|18657.02|18537.02|9
1632388990000|2021-09-23 09:23:10|18656.75|18536.75|18658.06|18538.06|18658.06|18538.06|18656.75|18536.75|10
1632389000000|2021-09-23 09:23:20|18656.68|18536.68|18654.53|18534.53|18656.68|18536.68|18654.29|18534.29|10
1632389010000|2021-09-23 09:23:30|18654.42|18534.42|18652.73|18532.73|18654.91|18534.91|18652.73|18532.73|9
1632389020000|2021-09-23 09:23:40|18652.01|18532.01|18649.7|18529.7|18652.01|18532.01|18649.7|18529.7|10
1632389030000|2021-09-23 09:23:50|18648.16|18528.16|18647.57|18527.57|18648.58|18528.58|18647.57|18527.57|10
1632389040000|2021-09-23 09:24:00|18647.46|18527.46|18644.65|18524.65|18647.46|18527.46|18644.65|18524.65|10
1632389050000|2021-09-23 09:24:10|18644.62|18524.62|18638.96|18518.96|18644.62|18524.62|18638.93|18518.93|10
1632389060000|2021-09-23 09:24:20|18639.09|18519.09|18636.67|18516.67|18639.09|18519.09|18636.67|18516.67|10
1632389070000|2021-09-23 09:24:30|18636.65|18516.65|18636.28|18516.28|18636.86|18516.86|18636.28|18516.28|9
1632389080000|2021-09-23 09:24:40|18636.65|18516.65|18638.45|18518.45|18639.15|18519.15|18636.65|18516.65|10
1632389090000|2021-09-23 09:24:50|18638.52|18518.52|18636.99|18516.99|18638.52|18518.52|18636.5|18516.5|10
1632389100000|2021-09-23 09:25:00|18636.86|18516.86|18634.03|18514.03|18636.86|18516.86|18634.03|18514.03|10
1632389110000|2021-09-23 09:25:10|18633.77|18513.77|18630.62|18510.62|18633.77|18513.77|18630.23|18510.23|10
1632389120000|2021-09-23 09:25:20|18629.35|18509.35|18621.63|18501.63|18629.35|18509.35|18621.63|18501.63|10
1632389130000|2021-09-23 09:25:30|18621.49|18501.49|18621.23|18501.23|18621.59|18501.59|18620.39|18500.39|10
1632389140000|2021-09-23 09:25:40|18621.84|18501.84|18623.39|18503.39|18623.67|18503.67|18621.84|18501.84|9
1632389150000|2021-09-23 09:25:50|18624.47|18504.47|18631.12|18511.12|18631.12|18511.12|18624.47|18504.47|10
1632389160000|2021-09-23 09:26:00|18632.02|18512.02|18632.73|18512.73|18633.02|18513.02|18632.02|18512.02|10
1632389170000|2021-09-23 09:26:10|18633.1|18513.1|18636.1|18516.1|18636.1|18516.1|18632.48|18512.48|10
1632389180000|2021-09-23 09:26:20|18637.74|18517.74|18639.17|18519.17|18639.51|18519.51|18637.74|18517.74|10
1632389190000|2021-09-23 09:26:30|18638.89|18518.89|18636.82|18516.82|18638.89|18518.89|18636.82|18516.82|10
1632389200000|2021-09-23 09:26:40|18636.8|18516.8|18638.01|18518.01|18638.01|18518.01|18636.22|18516.22|10
1632389210000|2021-09-23 09:26:50|18638.4|18518.4|18635.95|18515.95|18638.4|18518.4|18635.71|18515.71|10
1632389220000|2021-09-23 09:27:00|18635.68|18515.68|18634.27|18514.27|18636.32|18516.32|18634.24|18514.24|9
1632389230000|2021-09-23 09:27:10|18634.47|18514.47|18634.92|18514.92|18635.41|18515.41|18633.31|18513.31|10
1632389240000|2021-09-23 09:27:20|18634.59|18514.59|18633.59|18513.59|18634.68|18514.68|18633.29|18513.29|10
1632389250000|2021-09-23 09:27:30|18633.31|18513.31|18630.98|18510.98|18633.4|18513.4|18630.98|18510.98|10
1632389260000|2021-09-23 09:27:40|18630.93|18510.93|18626.71|18506.71|18630.93|18510.93|18626.71|18506.71|10
1632389270000|2021-09-23 09:27:50|18626.42|18506.42|18626.84|18506.84|18627.19|18507.19|18626.42|18506.42|9
1632389280000|2021-09-23 09:28:00|18626.65|18506.65|18623.42|18503.42|18626.65|18506.65|18623.42|18503.42|10
1632389290000|2021-09-23 09:28:10|18623.58|18503.58|18624.77|18504.77|18625.08|18505.08|18623.44|18503.44|10
1632389300000|2021-09-23 09:28:20|18624.49|18504.49|18623.04|18503.04|18624.49|18504.49|18623.04|18503.04|9
1632389310000|2021-09-23 09:28:30|18622.93|18502.93|18620.42|18500.42|18622.93|18502.93|18620.42|18500.42|10
1632389320000|2021-09-23 09:28:40|18620.08|18500.08|18617.27|18497.27|18620.08|18500.08|18617.27|18497.27|10
1632389330000|2021-09-23 09:28:50|18617.37|18497.37|18616.66|18496.66|18617.37|18497.37|18616.18|18496.18|9
1632389340000|2021-09-23 09:29:00|18616.4|18496.4|18610.06|18490.06|18616.65|18496.65|18610.06|18490.06|9
1632389350000|2021-09-23 09:29:10|18609.47|18489.47|18608.13|18488.13|18609.54|18489.54|18608.13|18488.13|10
1632389360000|2021-09-23 09:29:20|18608.15|18488.15|18609.2|18489.2|18609.28|18489.28|18608.1|18488.1|9
1632389370000|2021-09-23 09:29:30|18609.38|18489.38|18609.8|18489.8|18610.76|18490.76|18609.38|18489.38|8
1632389380000|2021-09-23 09:29:40|18609.83|18489.83|18611.41|18491.41|18611.41|18491.41|18609.83|18489.83|8
1632389390000|2021-09-23 09:29:50|18612.53|18492.53|18611.05|18491.05|18613.54|18493.54|18611.03|18491.03|9
1632389400000|2021-09-23 09:30:00|18609.98|18489.98|18610.53|18490.53|18610.69|18490.69|18609.35|18489.35|10
1632389410000|2021-09-23 09:30:10|18610.09|18490.09|18609.44|18489.44|18610.09|18490.09|18608.85|18488.85|8
1632389420000|2021-09-23 09:30:20|18609.36|18489.36|18610.59|18490.59|18610.59|18490.59|18609.16|18489.16|10
1632389430000|2021-09-23 09:30:30|18610.89|18490.89|18611.84|18491.84|18611.84|18491.84|18610.89|18490.89|9
1632389440000|2021-09-23 09:30:40|18613.92|18493.92|18622.4|18502.4|18622.4|18502.4|18613.92|18493.92|9
1632389450000|2021-09-23 09:30:50|18622.25|18502.25|18622.16|18502.16|18623|18503|18621.82|18501.82|10
1632389460000|2021-09-23 09:31:00|18621.83|18501.83|18620.76|18500.76|18621.83|18501.83|18620.76|18500.76|10
1632389470000|2021-09-23 09:31:10|18621.02|18501.02|18621.43|18501.43|18621.43|18501.43|18620.35|18500.35|10
1632389480000|2021-09-23 09:31:20|18621.61|18501.61|18623.06|18503.06|18624.7|18504.7|18621.61|18501.61|10
1632389490000|2021-09-23 09:31:30|18623.02|18503.02|18626.24|18506.24|18626.24|18506.24|18623.02|18503.02|9
1632389500000|2021-09-23 09:31:40|18626.28|18506.28|18626.19|18506.19|18626.28|18506.28|18625.17|18505.17|10
1632389510000|2021-09-23 09:31:50|18626.17|18506.17|18626.83|18506.83|18626.83|18506.83|18625.78|18505.78|10
1632389520000|2021-09-23 09:32:00|18627.44|18507.44|18627.48|18507.48|18628.18|18508.18|18627.44|18507.44|10
1632389530000|2021-09-23 09:32:10|18627.22|18507.22|18626.02|18506.02|18627.22|18507.22|18625.8|18505.8|10
1632389540000|2021-09-23 09:32:20|18626|18506|18625.9|18505.9|18626.37|18506.37|18625.77|18505.77|8
1632389550000|2021-09-23 09:32:30|18626.44|18506.44|18626.79|18506.79|18626.83|18506.83|18626.14|18506.14|10
1632389560000|2021-09-23 09:32:40|18626.92|18506.92|18627.22|18507.22|18627.39|18507.39|18626.91|18506.91|6
1632389570000|2021-09-23 09:32:50|18627.2|18507.2|18630.47|18510.47|18630.97|18510.97|18627.2|18507.2|9
1632389580000|2021-09-23 09:33:00|18630.19|18510.19|18620.01|18500.01|18630.19|18510.19|18620.01|18500.01|10
1632389590000|2021-09-23 09:33:10|18619.61|18499.61|18608.34|18488.34|18619.61|18499.61|18607.44|18487.44|10
1632389600000|2021-09-23 09:33:20|18607.6|18487.6|18595.36|18475.36|18607.6|18487.6|18595.36|18475.36|10
1632389610000|2021-09-23 09:33:30|18594.98|18474.98|18586.82|18466.82|18594.98|18474.98|18586.82|18466.82|9
1632389620000|2021-09-23 09:33:40|18587.08|18467.08|18585.15|18465.15|18587.08|18467.08|18585.15|18465.15|9
1632389630000|2021-09-23 09:33:50|18585.37|18465.37|18583.96|18463.96|18585.39|18465.39|18583.44|18463.44|10
1632389640000|2021-09-23 09:34:00|18584.08|18464.08|18583.76|18463.76|18584.32|18464.32|18583.76|18463.76|9
1632389650000|2021-09-23 09:34:10|18583.39|18463.39|18582.99|18462.99|18583.39|18463.39|18582.63|18462.63|7
1632389660000|2021-09-23 09:34:20|18582.67|18462.67|18583.26|18463.26|18583.51|18463.51|18582.67|18462.67|9
1632389670000|2021-09-23 09:34:30|18581.66|18461.66|18572.67|18452.67|18581.66|18461.66|18572.4|18452.4|10
1632389680000|2021-09-23 09:34:40|18573.31|18453.31|18571.68|18451.68|18573.31|18453.31|18571.11|18451.11|9
1632389690000|2021-09-23 09:34:50|18572.01|18452.01|18568.07|18448.07|18572.01|18452.01|18567.06|18447.06|10
1632389700000|2021-09-23 09:35:00|18567.85|18447.85|18561.92|18441.92|18567.85|18447.85|18561.92|18441.92|10
1632389710000|2021-09-23 09:35:10|18561.55|18441.55|18553.7|18433.7|18561.55|18441.55|18553.7|18433.7|10
1632389720000|2021-09-23 09:35:20|18553.59|18433.59|18549.97|18429.97|18553.68|18433.68|18549.37|18429.37|10
1632389730000|2021-09-23 09:35:30|18550.36|18430.36|18552.82|18432.82|18552.82|18432.82|18550.31|18430.31|10
1632389740000|2021-09-23 09:35:40|18552.99|18432.99|18550.81|18430.81|18553.23|18433.23|18550.81|18430.81|10
1632389750000|2021-09-23 09:35:50|18551.06|18431.06|18550.28|18430.28|18552.09|18432.09|18550.28|18430.28|10
1632389760000|2021-09-23 09:36:00|18550.17|18430.17|18548.64|18428.64|18550.29|18430.29|18548.64|18428.64|10
1632389770000|2021-09-23 09:36:10|18546.77|18426.77|18545.66|18425.66|18546.77|18426.77|18545.59|18425.59|8
1632389780000|2021-09-23 09:36:20|18545.56|18425.56|18546.38|18426.38|18546.38|18426.38|18545.13|18425.13|9
1632389790000|2021-09-23 09:36:30|18546|18426|18543.53|18423.53|18546|18426|18543.53|18423.53|8
1632389800000|2021-09-23 09:36:40|18543.32|18423.32|18545.47|18425.47|18545.47|18425.47|18542.53|18422.53|9
1632389810000|2021-09-23 09:36:50|18545.75|18425.75|18544.4|18424.4|18546.28|18426.28|18544.4|18424.4|10
1632389820000|2021-09-23 09:37:00|18544.35|18424.35|18543.81|18423.81|18544.35|18424.35|18542.32|18422.32|10
1632389830000|2021-09-23 09:37:10|18543.71|18423.71|18546.83|18426.83|18546.83|18426.83|18543.57|18423.57|10
1632389840000|2021-09-23 09:37:20|18547.03|18427.03|18546.78|18426.78|18547.97|18427.97|18546.78|18426.78|10
1632389850000|2021-09-23 09:37:30|18546.84|18426.84|18545.62|18425.62|18546.84|18426.84|18545.56|18425.56|10
1632389860000|2021-09-23 09:37:40|18545.23|18425.23|18547.07|18427.07|18547.07|18427.07|18545.23|18425.23|10
1632389870000|2021-09-23 09:37:50|18546.92|18426.92|18547.13|18427.13|18547.77|18427.77|18546.92|18426.92|9
1632389880000|2021-09-23 09:38:00|18546.94|18426.94|18547.6|18427.6|18547.6|18427.6|18546.49|18426.49|8
1632389890000|2021-09-23 09:38:10|18548.44|18428.44|18549.42|18429.42|18549.97|18429.97|18548.44|18428.44|10
1632389900000|2021-09-23 09:38:20|18549.73|18429.73|18552.5|18432.5|18552.5|18432.5|18549.73|18429.73|8
1632389910000|2021-09-23 09:38:30|18552.46|18432.46|18552.9|18432.9|18553.61|18433.61|18551.9|18431.9|10
1632389920000|2021-09-23 09:38:40|18554.19|18434.19|18554.38|18434.38|18555.02|18435.02|18553.98|18433.98|9
1632389930000|2021-09-23 09:38:50|18553.82|18433.82|18552.71|18432.71|18553.82|18433.82|18552.68|18432.68|10
1632389940000|2021-09-23 09:39:00|18552.49|18432.49|18553.94|18433.94|18553.99|18433.99|18552.29|18432.29|10
1632389950000|2021-09-23 09:39:10|18554.16|18434.16|18556.06|18436.06|18556.37|18436.37|18554.16|18434.16|10
1632389960000|2021-09-23 09:39:20|18556.23|18436.23|18555.49|18435.49|18556.23|18436.23|18555.04|18435.04|10
1632389970000|2021-09-23 09:39:30|18555.92|18435.92|18556.46|18436.46|18556.65|18436.65|18555.71|18435.71|7
1632389980000|2021-09-23 09:39:40|18556.13|18436.13|18557.84|18437.84|18558.44|18438.44|18555.74|18435.74|10
1632389990000|2021-09-23 09:39:50|18558.33|18438.33|18557.05|18437.05|18558.33|18438.33|18557.05|18437.05|8
1632390000000|2021-09-23 09:40:00|18556.21|18436.21|18555.67|18435.67|18556.21|18436.21|18555.55|18435.55|8
1632390010000|2021-09-23 09:40:10|18555.54|18435.54|18555.64|18435.64|18555.78|18435.78|18554.92|18434.92|10
1632390020000|2021-09-23 09:40:20|18555.68|18435.68|18557.57|18437.57|18557.57|18437.57|18555.68|18435.68|9
1632390030000|2021-09-23 09:40:30|18557.76|18437.76|18559.2|18439.2|18559.35|18439.35|18557.76|18437.76|9
1632390040000|2021-09-23 09:40:40|18559.25|18439.25|18561.31|18441.31|18561.31|18441.31|18559.25|18439.25|9
1632390050000|2021-09-23 09:40:50|18561.04|18441.04|18562.54|18442.54|18562.66|18442.66|18561.02|18441.02|10
1632390060000|2021-09-23 09:41:00|18562.43|18442.43|18568.23|18448.23|18568.23|18448.23|18562.43|18442.43|8
1632390070000|2021-09-23 09:41:10|18568.32|18448.32|18568.66|18448.66|18568.66|18448.66|18567.27|18447.27|9
1632390080000|2021-09-23 09:41:20|18568.63|18448.63|18570.68|18450.68|18570.68|18450.68|18568.42|18448.42|10
1632390090000|2021-09-23 09:41:30|18570.99|18450.99|18573.3|18453.3|18573.3|18453.3|18570.99|18450.99|9
1632390100000|2021-09-23 09:41:40|18573.26|18453.26|18576.79|18456.79|18576.79|18456.79|18573.26|18453.26|10
1632390110000|2021-09-23 09:41:50|18576.89|18456.89|18576.61|18456.61|18578.09|18458.09|18576.61|18456.61|10
1632390120000|2021-09-23 09:42:00|18576.65|18456.65|18575.72|18455.72|18576.72|18456.72|18575.72|18455.72|10
1632390130000|2021-09-23 09:42:10|18576.07|18456.07|18581.79|18461.79|18581.97|18461.97|18576.07|18456.07|10
1632390140000|2021-09-23 09:42:20|18582.09|18462.09|18584|18464|18584|18464|18582.07|18462.07|9
1632390150000|2021-09-23 09:42:30|18584.13|18464.13|18587.32|18467.32|18587.45|18467.45|18584.13|18464.13|10
1632390160000|2021-09-23 09:42:40|18586.97|18466.97|18590.11|18470.11|18590.11|18470.11|18586.63|18466.63|9
1632390170000|2021-09-23 09:42:50|18591.99|18471.99|18594.22|18474.22|18594.22|18474.22|18591.99|18471.99|10
1632390180000|2021-09-23 09:43:00|18594.42|18474.42|18597.46|18477.46|18597.46|18477.46|18594.42|18474.42|10
1632390190000|2021-09-23 09:43:10|18597.7|18477.7|18598.7|18478.7|18599.47|18479.47|18597.7|18477.7|10
1632390200000|2021-09-23 09:43:20|18598.45|18478.45|18599.15|18479.15|18599.31|18479.31|18598.1|18478.1|10
1632390210000|2021-09-23 09:43:30|18599.58|18479.58|18598.69|18478.69|18599.58|18479.58|18598.15|18478.15|10
1632390220000|2021-09-23 09:43:40|18598.94|18478.94|18599.7|18479.7|18599.78|18479.78|18598.84|18478.84|10
1632390230000|2021-09-23 09:43:50|18599.76|18479.76|18599.59|18479.59|18599.85|18479.85|18599.59|18479.59|9
1632390240000|2021-09-23 09:44:00|18599.45|18479.45|18599.41|18479.41|18599.45|18479.45|18598.62|18478.62|10
1632390250000|2021-09-23 09:44:10|18599.16|18479.16|18597.28|18477.28|18599.16|18479.16|18597.28|18477.28|10
1632390260000|2021-09-23 09:44:20|18597.2|18477.2|18598.89|18478.89|18598.89|18478.89|18597.19|18477.19|10
1632390270000|2021-09-23 09:44:30|18599.13|18479.13|18598.39|18478.39|18599.53|18479.53|18598.39|18478.39|10
1632390280000|2021-09-23 09:44:40|18598.67|18478.67|18599.07|18479.07|18599.37|18479.37|18598.67|18478.67|9
1632390290000|2021-09-23 09:44:50|18599.06|18479.06|18599.48|18479.48|18599.48|18479.48|18599.05|18479.05|7
1632390300000|2021-09-23 09:45:00|18599.67|18479.67|18599.23|18479.23|18599.96|18479.96|18599.15|18479.15|8
1632390310000|2021-09-23 09:45:10|18599.37|18479.37|18598.6|18478.6|18599.42|18479.42|18598.56|18478.56|9
1632390320000|2021-09-23 09:45:20|18598.33|18478.33|18601.24|18481.24|18601.24|18481.24|18598.33|18478.33|10
1632390330000|2021-09-23 09:45:30|18601.29|18481.29|18603.03|18483.03|18603.03|18483.03|18601.29|18481.29|7
1632390340000|2021-09-23 09:45:40|18603.61|18483.61|18604.04|18484.04|18604.04|18484.04|18603.07|18483.07|9
1632390350000|2021-09-23 09:45:50|18603.81|18483.81|18604.82|18484.82|18605.54|18485.54|18603.81|18483.81|10
1632390360000|2021-09-23 09:46:00|18605.11|18485.11|18603.75|18483.75|18605.47|18485.47|18603.75|18483.75|9
1632390370000|2021-09-23 09:46:10|18604.38|18484.38|18603.84|18483.84|18604.38|18484.38|18603.6|18483.6|10
1632390380000|2021-09-23 09:46:20|18604.13|18484.13|18603.59|18483.59|18604.13|18484.13|18603.26|18483.26|9
1632390390000|2021-09-23 09:46:30|18603.88|18483.88|18599.67|18479.67|18603.88|18483.88|18599.67|18479.67|10
1632390400000|2021-09-23 09:46:40|18598.97|18478.97|18591.69|18471.69|18598.97|18478.97|18591.69|18471.69|10
1632390410000|2021-09-23 09:46:50|18591.4|18471.4|18585.66|18465.66|18591.4|18471.4|18585.66|18465.66|10
1632390420000|2021-09-23 09:47:00|18585.18|18465.18|18575.69|18455.69|18585.18|18465.18|18575.69|18455.69|10
1632390430000|2021-09-23 09:47:10|18575.52|18455.52|18571.47|18451.47|18575.52|18455.52|18571.47|18451.47|9
1632390440000|2021-09-23 09:47:20|18570.74|18450.74|18567.83|18447.83|18570.74|18450.74|18567.83|18447.83|10
1632390450000|2021-09-23 09:47:30|18567.96|18447.96|18568.11|18448.11|18568.34|18448.34|18567.65|18447.65|9
1632390460000|2021-09-23 09:47:40|18568.33|18448.33|18567.15|18447.15|18569.1|18449.1|18567.15|18447.15|10
1632390470000|2021-09-23 09:47:50|18566.29|18446.29|18566.6|18446.6|18567.18|18447.18|18566.29|18446.29|9
1632390480000|2021-09-23 09:48:00|18566.9|18446.9|18566.38|18446.38|18566.9|18446.9|18565.93|18445.93|8
1632390490000|2021-09-23 09:48:10|18566.6|18446.6|18564.89|18444.89|18566.6|18446.6|18564.89|18444.89|8
1632390500000|2021-09-23 09:48:20|18564.88|18444.88|18562.17|18442.17|18564.88|18444.88|18562.17|18442.17|10
1632390510000|2021-09-23 09:48:30|18559.66|18439.66|18559.61|18439.61|18560.5|18440.5|18559.61|18439.61|8
1632390520000|2021-09-23 09:48:40|18558.56|18438.56|18557.15|18437.15|18558.56|18438.56|18557.15|18437.15|9
1632390530000|2021-09-23 09:48:50|18556.62|18436.62|18554.15|18434.15|18556.62|18436.62|18554.15|18434.15|9
1632390540000|2021-09-23 09:49:00|18554.29|18434.29|18554.45|18434.45|18554.57|18434.57|18554.28|18434.28|8
1632390550000|2021-09-23 09:49:10|18554.85|18434.85|18555.2|18435.2|18555.39|18435.39|18554.85|18434.85|10
1632390560000|2021-09-23 09:49:20|18555.26|18435.26|18555.36|18435.36|18555.52|18435.52|18555.26|18435.26|10
1632390570000|2021-09-23 09:49:30|18555.45|18435.45|18554.24|18434.24|18555.59|18435.59|18554.24|18434.24|9
1632390580000|2021-09-23 09:49:40|18554.43|18434.43|18555.2|18435.2|18555.2|18435.2|18554.43|18434.43|9
1632390590000|2021-09-23 09:49:50|18555.03|18435.03|18554.49|18434.49|18555.24|18435.24|18554.4|18434.4|7
1632390600000|2021-09-23 09:50:00|18554.51|18434.51|18553.26|18433.26|18554.52|18434.52|18552.19|18432.19|8
1632390610000|2021-09-23 09:50:10|18553.27|18433.27|18555.21|18435.21|18555.21|18435.21|18553.27|18433.27|9
1632390620000|2021-09-23 09:50:20|18555.07|18435.07|18556.63|18436.63|18556.63|18436.63|18554.88|18434.88|10
1632390630000|2021-09-23 09:50:30|18556.8|18436.8|18556.93|18436.93|18557.53|18437.53|18556.8|18436.8|9
1632390640000|2021-09-23 09:50:40|18556.71|18436.71|18559.39|18439.39|18559.39|18439.39|18556.71|18436.71|9
1632390650000|2021-09-23 09:50:50|18559.35|18439.35|18558.77|18438.77|18559.35|18439.35|18558.48|18438.48|10
1632390660000|2021-09-23 09:51:00|18558.91|18438.91|18559.62|18439.62|18559.62|18439.62|18558.74|18438.74|8
1632390670000|2021-09-23 09:51:10|18559.85|18439.85|18561.64|18441.64|18561.64|18441.64|18559.85|18439.85|6
1632390680000|2021-09-23 09:51:20|18561.43|18441.43|18562.28|18442.28|18562.28|18442.28|18561.43|18441.43|10
1632390690000|2021-09-23 09:51:30|18562.25|18442.25|18559.42|18439.42|18562.25|18442.25|18559.42|18439.42|8
1632390700000|2021-09-23 09:51:40|18559.22|18439.22|18558.65|18438.65|18559.22|18439.22|18558.65|18438.65|8
1632390710000|2021-09-23 09:51:50|18558.57|18438.57|18556.32|18436.32|18558.59|18438.59|18556.32|18436.32|10
1632390720000|2021-09-23 09:52:00|18555.6|18435.6|18551.94|18431.94|18555.6|18435.6|18551.33|18431.33|9
1632390730000|2021-09-23 09:52:10|18552.79|18432.79|18555.89|18435.89|18555.89|18435.89|18552.79|18432.79|9
1632390740000|2021-09-23 09:52:20|18556.26|18436.26|18559.09|18439.09|18559.09|18439.09|18556.15|18436.15|10
1632390750000|2021-09-23 09:52:30|18559.31|18439.31|18569.29|18449.29|18569.29|18449.29|18559.31|18439.31|9
1632390760000|2021-09-23 09:52:40|18570.46|18450.46|18573.84|18453.84|18573.84|18453.84|18570.46|18450.46|10
1632390770000|2021-09-23 09:52:50|18575.78|18455.78|18578.7|18458.7|18578.91|18458.91|18575.78|18455.78|9
1632390780000|2021-09-23 09:53:00|18579.09|18459.09|18583.07|18463.07|18583.45|18463.45|18579.09|18459.09|9
1632390790000|2021-09-23 09:53:10|18583.5|18463.5|18583.57|18463.57|18583.57|18463.57|18582.88|18462.88|8
1632390800000|2021-09-23 09:53:20|18582.73|18462.73|18584.27|18464.27|18584.27|18464.27|18582.61|18462.61|8
1632390810000|2021-09-23 09:53:30|18584.37|18464.37|18580.91|18460.91|18584.51|18464.51|18580.91|18460.91|8
1632390820000|2021-09-23 09:53:40|18580.55|18460.55|18576.73|18456.73|18580.55|18460.55|18576.73|18456.73|8
1632390830000|2021-09-23 09:53:50|18576.71|18456.71|18575.46|18455.46|18576.71|18456.71|18575.23|18455.23|10
1632390840000|2021-09-23 09:54:00|18575.57|18455.57|18577.86|18457.86|18577.86|18457.86|18575.47|18455.47|10
1632390850000|2021-09-23 09:54:10|18577.88|18457.88|18579.79|18459.79|18579.79|18459.79|18577.88|18457.88|9
1632390860000|2021-09-23 09:54:20|18580.06|18460.06|18579.85|18459.85|18580.38|18460.38|18579.79|18459.79|9
1632390870000|2021-09-23 09:54:30|18579.71|18459.71|18577.1|18457.1|18579.85|18459.85|18577.1|18457.1|10
1632390880000|2021-09-23 09:54:40|18576.89|18456.89|18577.14|18457.14|18577.58|18457.58|18576.37|18456.37|9
1632390890000|2021-09-23 09:54:50|18577|18457|18576.49|18456.49|18577.44|18457.44|18576.49|18456.49|7
1632390900000|2021-09-23 09:55:00|18576.38|18456.38|18577.43|18457.43|18577.71|18457.71|18575.66|18455.66|9
1632390910000|2021-09-23 09:55:10|18578.06|18458.06|18580.06|18460.06|18580.24|18460.24|18578.04|18458.04|9
1632390920000|2021-09-23 09:55:20|18579.47|18459.47|18581.17|18461.17|18581.17|18461.17|18579.47|18459.47|9
1632390930000|2021-09-23 09:55:30|18580.53|18460.53|18580.06|18460.06|18580.54|18460.54|18580.06|18460.06|8
1632390940000|2021-09-23 09:55:40|18581.46|18461.46|18585.12|18465.12|18585.12|18465.12|18581.46|18461.46|10
1632390950000|2021-09-23 09:55:50|18585.2|18465.2|18586.4|18466.4|18586.49|18466.49|18585.2|18465.2|10
1632390960000|2021-09-23 09:56:00|18586.54|18466.54|18586.51|18466.51|18587.52|18467.52|18585.96|18465.96|9
1632390970000|2021-09-23 09:56:10|18586.29|18466.29|18586.45|18466.45|18586.53|18466.53|18585.87|18465.87|9
1632390980000|2021-09-23 09:56:20|18586.13|18466.13|18587.43|18467.43|18587.43|18467.43|18586.13|18466.13|10
1632390990000|2021-09-23 09:56:30|18587.36|18467.36|18586.33|18466.33|18587.53|18467.53|18586.33|18466.33|8
1632391000000|2021-09-23 09:56:40|18586.34|18466.34|18583.51|18463.51|18586.34|18466.34|18583.51|18463.51|10
1632391010000|2021-09-23 09:56:50|18583.55|18463.55|18583.82|18463.82|18583.82|18463.82|18583.4|18463.4|9
1632391020000|2021-09-23 09:57:00|18583.77|18463.77|18584.13|18464.13|18584.27|18464.27|18583.77|18463.77|9
1632391030000|2021-09-23 09:57:10|18584.22|18464.22|18584.26|18464.26|18585.62|18465.62|18584|18464|10
1632391040000|2021-09-23 09:57:20|18584.56|18464.56|18583.59|18463.59|18584.56|18464.56|18583.59|18463.59|10
1632391050000|2021-09-23 09:57:30|18583.16|18463.16|18583.11|18463.11|18583.43|18463.43|18582.71|18462.71|10
1632391060000|2021-09-23 09:57:40|18583.12|18463.12|18582.77|18462.77|18583.32|18463.32|18582.77|18462.77|9
1632391070000|2021-09-23 09:57:50|18582.38|18462.38|18584.39|18464.39|18584.39|18464.39|18582.26|18462.26|10
1632391080000|2021-09-23 09:58:00|18585.23|18465.23|18587.29|18467.29|18587.29|18467.29|18584.88|18464.88|8
1632391090000|2021-09-23 09:58:10|18587.74|18467.74|18587.68|18467.68|18588.17|18468.17|18587.34|18467.34|10
1632391100000|2021-09-23 09:58:20|18587.74|18467.74|18587.86|18467.86|18587.86|18467.86|18587.35|18467.35|9
1632391110000|2021-09-23 09:58:30|18587.91|18467.91|18589.9|18469.9|18591.02|18471.02|18587.91|18467.91|10
1632391120000|2021-09-23 09:58:40|18590|18470|18591.92|18471.92|18591.92|18471.92|18590|18470|10
1632391130000|2021-09-23 09:58:50|18591.84|18471.84|18592.78|18472.78|18592.78|18472.78|18591.84|18471.84|7
1632391140000|2021-09-23 09:59:00|18592.09|18472.09|18590.27|18470.27|18592.09|18472.09|18590.27|18470.27|9
1632391150000|2021-09-23 09:59:10|18590.55|18470.55|18588.48|18468.48|18590.77|18470.77|18588.48|18468.48|9
1632391160000|2021-09-23 09:59:20|18587.97|18467.97|18586.81|18466.81|18588.15|18468.15|18586.81|18466.81|6
1632391170000|2021-09-23 09:59:30|18586.93|18466.93|18585.88|18465.88|18586.93|18466.93|18585.76|18465.76|10
1632391180000|2021-09-23 09:59:40|18585.36|18465.36|18582.05|18462.05|18585.36|18465.36|18582.05|18462.05|9
1632391190000|2021-09-23 09:59:50|18581.9|18461.9|18578.77|18458.77|18582.02|18462.02|18578.77|18458.77|9
1632391200000|2021-09-23 10:00:00|18578.14|18458.14|18567.85|18447.85|18578.14|18458.14|18567.85|18447.85|10
1632391210000|2021-09-23 10:00:10|18568.04|18448.04|18559.96|18439.96|18568.04|18448.04|18559.96|18439.96|10
1632391220000|2021-09-23 10:00:20|18559.46|18439.46|18555.63|18435.63|18559.46|18439.46|18555.28|18435.28|10
1632391230000|2021-09-23 10:00:30|18556.03|18436.03|18553.31|18433.31|18556.98|18436.98|18553.31|18433.31|9
1632391240000|2021-09-23 10:00:40|18553.39|18433.39|18554.34|18434.34|18555.26|18435.26|18552.74|18432.74|9
1632391250000|2021-09-23 10:00:50|18554.54|18434.54|18555.17|18435.17|18555.38|18435.38|18554.2|18434.2|10
1632391260000|2021-09-23 10:01:00|18554.86|18434.86|18552.23|18432.23|18554.86|18434.86|18552.23|18432.23|10
1632391270000|2021-09-23 10:01:10|18552.22|18432.22|18551.64|18431.64|18553.11|18433.11|18551.64|18431.64|10
1632391280000|2021-09-23 10:01:20|18551.43|18431.43|18547.43|18427.43|18551.57|18431.57|18547.27|18427.27|10
1632391290000|2021-09-23 10:01:30|18546.76|18426.76|18544.39|18424.39|18546.76|18426.76|18544.01|18424.01|10
1632391300000|2021-09-23 10:01:40|18543.9|18423.9|18542.44|18422.44|18543.9|18423.9|18542.27|18422.27|9
1632391310000|2021-09-23 10:01:50|18542.78|18422.78|18539.43|18419.43|18542.79|18422.79|18539.43|18419.43|8
1632391320000|2021-09-23 10:02:00|18537.27|18417.27|18536.19|18416.19|18537.49|18417.49|18536.19|18416.19|10
1632391330000|2021-09-23 10:02:10|18535.96|18415.96|18534.32|18414.32|18535.96|18415.96|18533.25|18413.25|10
1632391340000|2021-09-23 10:02:20|18533.84|18413.84|18532.12|18412.12|18533.84|18413.84|18531.82|18411.82|10
1632391350000|2021-09-23 10:02:30|18532.25|18412.25|18534.18|18414.18|18534.18|18414.18|18532.07|18412.07|10
1632391360000|2021-09-23 10:02:40|18534.25|18414.25|18537.69|18417.69|18537.69|18417.69|18534.25|18414.25|9
1632391370000|2021-09-23 10:02:50|18538.45|18418.45|18544.14|18424.14|18544.14|18424.14|18538.45|18418.45|10
1632391380000|2021-09-23 10:03:00|18544.94|18424.94|18548.36|18428.36|18548.39|18428.39|18544.3|18424.3|10
1632391390000|2021-09-23 10:03:10|18549.15|18429.15|18548.8|18428.8|18550.17|18430.17|18548.43|18428.43|9
1632391400000|2021-09-23 10:03:20|18549.04|18429.04|18548.8|18428.8|18549.47|18429.47|18548.39|18428.39|8
1632391410000|2021-09-23 10:03:30|18549.8|18429.8|18548.11|18428.11|18549.8|18429.8|18548|18428|10
1632391420000|2021-09-23 10:03:40|18548.04|18428.04|18548.25|18428.25|18548.56|18428.56|18547.87|18427.87|9
1632391430000|2021-09-23 10:03:50|18548.4|18428.4|18549.5|18429.5|18549.57|18429.57|18548.4|18428.4|7
1632391440000|2021-09-23 10:04:00|18549.76|18429.76|18549.12|18429.12|18550.1|18430.1|18549.12|18429.12|8
1632391450000|2021-09-23 10:04:10|18548.78|18428.78|18548.79|18428.79|18549.06|18429.06|18548.45|18428.45|9
1632391460000|2021-09-23 10:04:20|18548.78|18428.78|18553.92|18433.92|18553.92|18433.92|18548.78|18428.78|10
1632391470000|2021-09-23 10:04:30|18554.84|18434.84|18562.36|18442.36|18562.45|18442.45|18554.84|18434.84|9
1632391480000|2021-09-23 10:04:40|18563.83|18443.83|18567.12|18447.12|18567.12|18447.12|18563.52|18443.52|10
1632391490000|2021-09-23 10:04:50|18567.38|18447.38|18566.31|18446.31|18567.38|18447.38|18566.01|18446.01|8
1632391500000|2021-09-23 10:05:00|18566.14|18446.14|18567.03|18447.03|18567.07|18447.07|18564.92|18444.92|10
1632391510000|2021-09-23 10:05:10|18566.96|18446.96|18572.84|18452.84|18572.84|18452.84|18566.96|18446.96|10
1632391520000|2021-09-23 10:05:20|18572.92|18452.92|18574.65|18454.65|18574.65|18454.65|18572.92|18452.92|9
1632391530000|2021-09-23 10:05:30|18574.61|18454.61|18575.46|18455.46|18575.46|18455.46|18573.89|18453.89|9
1632391540000|2021-09-23 10:05:40|18575.13|18455.13|18576.2|18456.2|18576.54|18456.54|18575.13|18455.13|9
1632391550000|2021-09-23 10:05:50|18574.86|18454.86|18572.73|18452.73|18574.86|18454.86|18572.65|18452.65|10
1632391560000|2021-09-23 10:06:00|18572.5|18452.5|18575.42|18455.42|18575.42|18455.42|18572.5|18452.5|10
1632391570000|2021-09-23 10:06:10|18575.36|18455.36|18577.74|18457.74|18577.8|18457.8|18575.36|18455.36|9
1632391580000|2021-09-23 10:06:20|18578.12|18458.12|18577.74|18457.74|18578.48|18458.48|18577.27|18457.27|8
1632391590000|2021-09-23 10:06:30|18578|18458|18578.78|18458.78|18578.78|18458.78|18578|18458|10
1632391600000|2021-09-23 10:06:40|18578.94|18458.94|18582.29|18462.29|18582.58|18462.58|18578.94|18458.94|10
1632391610000|2021-09-23 10:06:50|18582.72|18462.72|18587.33|18467.33|18587.33|18467.33|18582.49|18462.49|9
1632391620000|2021-09-23 10:07:00|18587.55|18467.55|18592.5|18472.5|18592.5|18472.5|18587.55|18467.55|10
1632391630000|2021-09-23 10:07:10|18592.58|18472.58|18595.74|18475.74|18595.74|18475.74|18592.16|18472.16|7
1632391640000|2021-09-23 10:07:20|18596.06|18476.06|18597.83|18477.83|18597.83|18477.83|18595.69|18475.69|10
1632391650000|2021-09-23 10:07:30|18596.61|18476.61|18603.35|18483.35|18603.75|18483.75|18596.61|18476.61|10
1632391660000|2021-09-23 10:07:40|18605.8|18485.8|18606.54|18486.54|18606.54|18486.54|18605.48|18485.48|10
1632391670000|2021-09-23 10:07:50|18606.33|18486.33|18607.67|18487.67|18607.83|18487.83|18606.33|18486.33|10
1632391680000|2021-09-23 10:08:00|18607.55|18487.55|18608.97|18488.97|18608.97|18488.97|18607.55|18487.55|10
1632391690000|2021-09-23 10:08:10|18610.29|18490.29|18613.87|18493.87|18614.25|18494.25|18610.29|18490.29|10
1632391700000|2021-09-23 10:08:20|18615.29|18495.29|18620.87|18500.87|18620.87|18500.87|18615.29|18495.29|10
1632391710000|2021-09-23 10:08:30|18622.23|18502.23|18625.28|18505.28|18625.39|18505.39|18622.23|18502.23|10
1632391720000|2021-09-23 10:08:40|18625.23|18505.23|18625.3|18505.3|18625.91|18505.91|18624.53|18504.53|10
1632391730000|2021-09-23 10:08:50|18625.67|18505.67|18620.9|18500.9|18625.67|18505.67|18620.9|18500.9|10
1632391740000|2021-09-23 10:09:00|18620.94|18500.94|18618.45|18498.45|18621.08|18501.08|18618.45|18498.45|9
1632391750000|2021-09-23 10:09:10|18618.18|18498.18|18616.91|18496.91|18618.7|18498.7|18616.91|18496.91|10
1632391760000|2021-09-23 10:09:20|18615.89|18495.89|18614.37|18494.37|18615.95|18495.95|18613.94|18493.94|10
1632391770000|2021-09-23 10:09:30|18613.96|18493.96|18610.81|18490.81|18613.96|18493.96|18610.81|18490.81|10
1632391780000|2021-09-23 10:09:40|18609.62|18489.62|18610.8|18490.8|18610.8|18490.8|18609.58|18489.58|10
1632391790000|2021-09-23 10:09:50|18610.97|18490.97|18612.15|18492.15|18612.65|18492.65|18610.91|18490.91|10
1632391800000|2021-09-23 10:10:00|18612.71|18492.71|18611.9|18491.9|18612.71|18492.71|18611.9|18491.9|9
1632391810000|2021-09-23 10:10:10|18611.27|18491.27|18608.11|18488.11|18611.27|18491.27|18608.05|18488.05|9
1632391820000|2021-09-23 10:10:20|18606.91|18486.91|18603.8|18483.8|18606.91|18486.91|18603.7|18483.7|9
1632391830000|2021-09-23 10:10:30|18603.76|18483.76|18603.35|18483.35|18603.76|18483.76|18603.12|18483.12|9
1632391840000|2021-09-23 10:10:40|18603.87|18483.87|18602.76|18482.76|18603.87|18483.87|18602.57|18482.57|10
1632391850000|2021-09-23 10:10:50|18601.81|18481.81|18595.1|18475.1|18601.81|18481.81|18595.1|18475.1|9
1632391860000|2021-09-23 10:11:00|18594.73|18474.73|18588.93|18468.93|18594.73|18474.73|18588.93|18468.93|10
1632391870000|2021-09-23 10:11:10|18587.64|18467.64|18583.4|18463.4|18587.7|18467.7|18582.24|18462.24|10
1632391880000|2021-09-23 10:11:20|18583.05|18463.05|18583.54|18463.54|18583.69|18463.69|18582.64|18462.64|8
1632391890000|2021-09-23 10:11:30|18582.99|18462.99|18583.46|18463.46|18584.61|18464.61|18582.99|18462.99|10
1632391900000|2021-09-23 10:11:40|18582.66|18462.66|18580.3|18460.3|18582.9|18462.9|18580.3|18460.3|10
1632391910000|2021-09-23 10:11:50|18579.73|18459.73|18571.92|18451.92|18579.73|18459.73|18571.87|18451.87|10
1632391920000|2021-09-23 10:12:00|18571.57|18451.57|18553.31|18433.31|18571.57|18451.57|18553.31|18433.31|10
1632391930000|2021-09-23 10:12:10|18553.11|18433.11|18546.35|18426.35|18553.56|18433.56|18546.35|18426.35|10
1632391940000|2021-09-23 10:12:20|18545.2|18425.2|18542.26|18422.26|18545.2|18425.2|18541.54|18421.54|10
1632391950000|2021-09-23 10:12:30|18542.2|18422.2|18535.96|18415.96|18542.2|18422.2|18535.96|18415.96|9
1632391960000|2021-09-23 10:12:40|18535.66|18415.66|18529.85|18409.85|18535.82|18415.82|18529.85|18409.85|10
1632391970000|2021-09-23 10:12:50|18529.99|18409.99|18526.33|18406.33|18530.12|18410.12|18526.33|18406.33|10
1632391980000|2021-09-23 10:13:00|18526.06|18406.06|18514.59|18394.59|18526.06|18406.06|18514.59|18394.59|10
1632391990000|2021-09-23 10:13:10|18514.7|18394.7|18513.15|18393.15|18514.74|18394.74|18512.98|18392.98|9
1632392000000|2021-09-23 10:13:20|18512.92|18392.92|18512.57|18392.57|18514.09|18394.09|18512.57|18392.57|9
1632392010000|2021-09-23 10:13:30|18512.79|18392.79|18509.13|18389.13|18512.79|18392.79|18509.13|18389.13|9
1632392020000|2021-09-23 10:13:40|18509.14|18389.14|18511.12|18391.12|18511.12|18391.12|18508.74|18388.74|9
1632392030000|2021-09-23 10:13:50|18511.24|18391.24|18500.57|18380.57|18512.99|18392.99|18500.57|18380.57|10
1632392040000|2021-09-23 10:14:00|18500.44|18380.44|18492.61|18372.61|18500.44|18380.44|18492.61|18372.61|10
1632392050000|2021-09-23 10:14:10|18489.14|18369.14|18481.85|18361.85|18489.14|18369.14|18481.85|18361.85|10
1632392060000|2021-09-23 10:14:20|18480.64|18360.64|18472.61|18352.61|18480.64|18360.64|18472.61|18352.61|10
1632392070000|2021-09-23 10:14:30|18470.12|18350.12|18469.96|18349.96|18470.64|18350.64|18468.78|18348.78|10
1632392080000|2021-09-23 10:14:40|18470.15|18350.15|18459.63|18339.63|18472.26|18352.26|18459.63|18339.63|10
1632392090000|2021-09-23 10:14:50|18458.97|18338.97|18454.73|18334.73|18458.97|18338.97|18453.92|18333.92|10
1632392100000|2021-09-23 10:15:00|18454.59|18334.59|18453.42|18333.42|18457.13|18337.13|18453.42|18333.42|10
1632392110000|2021-09-23 10:15:10|18452.23|18332.23|18452.86|18332.86|18452.86|18332.86|18450.92|18330.92|10
1632392120000|2021-09-23 10:15:20|18454.31|18334.31|18459.17|18339.17|18459.17|18339.17|18454.31|18334.31|10
1632392130000|2021-09-23 10:15:30|18457.5|18337.5|18455.8|18335.8|18457.5|18337.5|18454.4|18334.4|9
1632392140000|2021-09-23 10:15:40|18455.76|18335.76|18451.34|18331.34|18455.76|18335.76|18451.34|18331.34|10
1632392150000|2021-09-23 10:15:50|18450.02|18330.02|18433.92|18313.92|18450.02|18330.02|18433.92|18313.92|10
1632392160000|2021-09-23 10:16:00|18429.13|18309.13|18425.88|18305.88|18429.19|18309.19|18423.55|18303.55|10
1632392170000|2021-09-23 10:16:10|18424.37|18304.37|18426.66|18306.66|18426.96|18306.96|18423.02|18303.02|10
1632392180000|2021-09-23 10:16:20|18427.51|18307.51|18428.02|18308.02|18428.11|18308.11|18425.64|18305.64|10
1632392190000|2021-09-23 10:16:30|18428.08|18308.08|18430.63|18310.63|18430.63|18310.63|18428.08|18308.08|10
1632392200000|2021-09-23 10:16:40|18430.97|18310.97|18437.05|18317.05|18437.08|18317.08|18430.25|18310.25|10
1632392210000|2021-09-23 10:16:50|18437.63|18317.63|18438.66|18318.66|18438.66|18318.66|18437.15|18317.15|10
1632392220000|2021-09-23 10:17:00|18440.75|18320.75|18445.54|18325.54|18445.54|18325.54|18440.75|18320.75|10
1632392230000|2021-09-23 10:17:10|18444.91|18324.91|18444.58|18324.58|18444.91|18324.91|18443.68|18323.68|9
1632392240000|2021-09-23 10:17:20|18444.97|18324.97|18445.79|18325.79|18446.07|18326.07|18444.65|18324.65|10
1632392250000|2021-09-23 10:17:30|18446.85|18326.85|18450.05|18330.05|18450.05|18330.05|18446.85|18326.85|9
1632392260000|2021-09-23 10:17:40|18452.05|18332.05|18454.85|18334.85|18454.85|18334.85|18452.05|18332.05|10
1632392270000|2021-09-23 10:17:50|18454.52|18334.52|18450.88|18330.88|18454.52|18334.52|18450.88|18330.88|10
1632392280000|2021-09-23 10:18:00|18450.32|18330.32|18461.47|18341.47|18461.47|18341.47|18450.32|18330.32|10
1632392290000|2021-09-23 10:18:10|18462.16|18342.16|18466.5|18346.5|18466.5|18346.5|18462.16|18342.16|9
1632392300000|2021-09-23 10:18:20|18466.37|18346.37|18469.17|18349.17|18469.53|18349.53|18466.37|18346.37|10
1632392310000|2021-09-23 10:18:30|18469.6|18349.6|18474.52|18354.52|18474.52|18354.52|18468.81|18348.81|10
1632392320000|2021-09-23 10:18:40|18474.85|18354.85|18477.27|18357.27|18477.27|18357.27|18474.85|18354.85|10
1632392330000|2021-09-23 10:18:50|18477.29|18357.29|18477.74|18357.74|18478.23|18358.23|18476.92|18356.92|10
1632392340000|2021-09-23 10:19:00|18477.11|18357.11|18480.61|18360.61|18480.61|18360.61|18476.31|18356.31|10
1632392350000|2021-09-23 10:19:10|18480.59|18360.59|18481.04|18361.04|18481.66|18361.66|18480.1|18360.1|10
1632392360000|2021-09-23 10:19:20|18481.52|18361.52|18485.08|18365.08|18485.47|18365.47|18481.52|18361.52|10
1632392370000|2021-09-23 10:19:30|18485.02|18365.02|18485.51|18365.51|18485.51|18365.51|18485.02|18365.02|9
1632392380000|2021-09-23 10:19:40|18486.52|18366.52|18486.6|18366.6|18489.3|18369.3|18486.52|18366.52|9
1632392390000|2021-09-23 10:19:50|18484.45|18364.45|18482.05|18362.05|18484.45|18364.45|18482.05|18362.05|10
1632392400000|2021-09-23 10:20:00|18480.95|18360.95|18470.38|18350.38|18481.44|18361.44|18470.38|18350.38|10
1632392410000|2021-09-23 10:20:10|18470.33|18350.33|18460.69|18340.69|18470.33|18350.33|18460.69|18340.69|10
1632392420000|2021-09-23 10:20:20|18460.59|18340.59|18454.95|18334.95|18460.59|18340.59|18454.81|18334.81|10
1632392430000|2021-09-23 10:20:30|18454.86|18334.86|18445.49|18325.49|18454.96|18334.96|18445.49|18325.49|10
1632392440000|2021-09-23 10:20:40|18445.28|18325.28|18442.38|18322.38|18445.28|18325.28|18442.38|18322.38|10
1632392450000|2021-09-23 10:20:50|18442.16|18322.16|18438.07|18318.07|18442.16|18322.16|18438.02|18318.02|10
1632392460000|2021-09-23 10:21:00|18436.89|18316.89|18437.92|18317.92|18437.92|18317.92|18435.76|18315.76|10
1632392470000|2021-09-23 10:21:10|18438.15|18318.15|18435.69|18315.69|18438.18|18318.18|18435.01|18315.01|10
1632392480000|2021-09-23 10:21:20|18435.71|18315.71|18433.61|18313.61|18436.27|18316.27|18433.61|18313.61|10
1632392490000|2021-09-23 10:21:30|18434.03|18314.03|18433.62|18313.62|18434.56|18314.56|18433.62|18313.62|10
1632392500000|2021-09-23 10:21:40|18432.83|18312.83|18423.49|18303.49|18432.83|18312.83|18423.49|18303.49|10
1632392510000|2021-09-23 10:21:50|18422.59|18302.59|18418.35|18298.35|18422.59|18302.59|18417.99|18297.99|10
1632392520000|2021-09-23 10:22:00|18418.17|18298.17|18416.9|18296.9|18418.17|18298.17|18414.54|18294.54|10
1632392530000|2021-09-23 10:22:10|18416.95|18296.95|18419.05|18299.05|18419.05|18299.05|18411.49|18291.49|10
1632392540000|2021-09-23 10:22:20|18418.68|18298.68|18423.14|18303.14|18423.14|18303.14|18418.68|18298.68|10
1632392550000|2021-09-23 10:22:30|18422.79|18302.79|18421.51|18301.51|18422.79|18302.79|18419.2|18299.2|10
1632392560000|2021-09-23 10:22:40|18420.43|18300.43|18420.52|18300.52|18420.79|18300.79|18418.84|18298.84|10
1632392570000|2021-09-23 10:22:50|18420.61|18300.61|18416.31|18296.31|18420.61|18300.61|18416.31|18296.31|10
1632392580000|2021-09-23 10:23:00|18416.19|18296.19|18402.36|18282.36|18416.19|18296.19|18402.36|18282.36|10
1632392590000|2021-09-23 10:23:10|18402.01|18282.01|18393.27|18273.27|18402.01|18282.01|18393.27|18273.27|10
1632392600000|2021-09-23 10:23:20|18391.84|18271.84|18385.52|18265.52|18391.84|18271.84|18385.52|18265.52|10
1632392610000|2021-09-23 10:23:30|18384.3|18264.3|18378.22|18258.22|18384.3|18264.3|18378.12|18258.12|10
1632392620000|2021-09-23 10:23:40|18378.07|18258.07|18374.57|18254.57|18378.07|18258.07|18374.57|18254.57|10
1632392630000|2021-09-23 10:23:50|18374.05|18254.05|18374.04|18254.04|18376.35|18256.35|18373.86|18253.86|10
1632392640000|2021-09-23 10:24:00|18373.61|18253.61|18376.87|18256.87|18378.43|18258.43|18373.61|18253.61|10
1632392650000|2021-09-23 10:24:10|18376.46|18256.46|18373.38|18253.38|18377.2|18257.2|18373.38|18253.38|10
1632392660000|2021-09-23 10:24:20|18372.17|18252.17|18356.44|18236.44|18372.17|18252.17|18356.44|18236.44|10
1632392670000|2021-09-23 10:24:30|18354.8|18234.8|18350.56|18230.56|18356.37|18236.37|18350.56|18230.56|10
1632392680000|2021-09-23 10:24:40|18349.33|18229.33|18348.02|18228.02|18351.2|18231.2|18348.02|18228.02|10
1632392690000|2021-09-23 10:24:50|18348.22|18228.22|18333.24|18213.24|18348.43|18228.43|18333.24|18213.24|10
1632392700000|2021-09-23 10:25:00|18331.54|18211.54|18326.4|18206.4|18331.54|18211.54|18326.4|18206.4|10
1632392710000|2021-09-23 10:25:10|18324.51|18204.51|18335.05|18215.05|18335.05|18215.05|18324.51|18204.51|10
1632392720000|2021-09-23 10:25:20|18338.68|18218.68|18342.56|18222.56|18342.71|18222.71|18338.68|18218.68|10
1632392730000|2021-09-23 10:25:30|18343.7|18223.7|18347.26|18227.26|18348.18|18228.18|18343.7|18223.7|10
1632392740000|2021-09-23 10:25:40|18347.16|18227.16|18349.39|18229.39|18351.11|18231.11|18347.16|18227.16|10
1632392750000|2021-09-23 10:25:50|18350.31|18230.31|18354.83|18234.83|18354.83|18234.83|18349.79|18229.79|10
1632392760000|2021-09-23 10:26:00|18357.18|18237.18|18347.31|18227.31|18357.18|18237.18|18346.57|18226.57|10
1632392770000|2021-09-23 10:26:10|18347.24|18227.24|18348.5|18228.5|18350.13|18230.13|18345.96|18225.96|10
1632392780000|2021-09-23 10:26:20|18347.84|18227.84|18346.39|18226.39|18348.32|18228.32|18346.39|18226.39|10
1632392790000|2021-09-23 10:26:30|18346.43|18226.43|18348.31|18228.31|18348.31|18228.31|18346.43|18226.43|10
1632392800000|2021-09-23 10:26:40|18349.85|18229.85|18353|18233|18353.52|18233.52|18349.85|18229.85|10
1632392810000|2021-09-23 10:26:50|18353.54|18233.54|18356.28|18236.28|18356.51|18236.51|18353.54|18233.54|10
1632392820000|2021-09-23 10:27:00|18355.96|18235.96|18353.88|18233.88|18355.96|18235.96|18353.81|18233.81|10
1632392830000|2021-09-23 10:27:10|18354.31|18234.31|18358.2|18238.2|18358.2|18238.2|18354.31|18234.31|10
1632392840000|2021-09-23 10:27:20|18359.86|18239.86|18360.35|18240.35|18361.09|18241.09|18359.57|18239.57|9
1632392850000|2021-09-23 10:27:30|18360.61|18240.61|18357.52|18237.52|18361.25|18241.25|18357.52|18237.52|9
1632392860000|2021-09-23 10:27:40|18357.26|18237.26|18356.67|18236.67|18358.45|18238.45|18356.67|18236.67|10
1632392870000|2021-09-23 10:27:50|18356.19|18236.19|18357.62|18237.62|18357.62|18237.62|18356.19|18236.19|10
1632392880000|2021-09-23 10:28:00|18358.7|18238.7|18360.95|18240.95|18360.95|18240.95|18358.7|18238.7|10
1632392890000|2021-09-23 10:28:10|18362.19|18242.19|18364.65|18244.65|18364.65|18244.65|18361.68|18241.68|10
1632392900000|2021-09-23 10:28:20|18364.48|18244.48|18365.2|18245.2|18365.43|18245.43|18364.48|18244.48|9
1632392910000|2021-09-23 10:28:30|18364.92|18244.92|18367.79|18247.79|18367.79|18247.79|18364.88|18244.88|10
1632392920000|2021-09-23 10:28:40|18367.49|18247.49|18367.38|18247.38|18368.46|18248.46|18366.93|18246.93|10
1632392930000|2021-09-23 10:28:50|18363.71|18243.71|18358|18238|18363.71|18243.71|18358|18238|10
1632392940000|2021-09-23 10:29:00|18358.01|18238.01|18357.45|18237.45|18358.01|18238.01|18355.72|18235.72|10
1632392950000|2021-09-23 10:29:10|18356.95|18236.95|18350.56|18230.56|18357.07|18237.07|18350.56|18230.56|9
1632392960000|2021-09-23 10:29:20|18348.55|18228.55|18340.63|18220.63|18348.55|18228.55|18340.63|18220.63|10
1632392970000|2021-09-23 10:29:30|18339.92|18219.92|18328.9|18208.9|18340.07|18220.07|18328.9|18208.9|10
1632392980000|2021-09-23 10:29:40|18328.26|18208.26|18322.79|18202.79|18328.48|18208.48|18322.79|18202.79|10
1632392990000|2021-09-23 10:29:50|18321.62|18201.62|18323.47|18203.47|18323.47|18203.47|18321.12|18201.12|10
1632393000000|2021-09-23 10:30:00|18323.1|18203.1|18320.61|18200.61|18323.1|18203.1|18320.61|18200.61|10
1632393010000|2021-09-23 10:30:10|18319.98|18199.98|18320.1|18200.1|18320.33|18200.33|18319.55|18199.55|9
1632393020000|2021-09-23 10:30:20|18319.95|18199.95|18316.12|18196.12|18320.38|18200.38|18315.74|18195.74|10
1632393030000|2021-09-23 10:30:30|18316.29|18196.29|18316.53|18196.53|18317.72|18197.72|18316.29|18196.29|10
1632393040000|2021-09-23 10:30:40|18315.65|18195.65|18320.34|18200.34|18320.34|18200.34|18314.42|18194.42|10
1632393050000|2021-09-23 10:30:50|18321.17|18201.17|18330.12|18210.12|18330.12|18210.12|18321.17|18201.17|10
1632393060000|2021-09-23 10:31:00|18329.9|18209.9|18330.04|18210.04|18330.04|18210.04|18327.51|18207.51|10
1632393070000|2021-09-23 10:31:10|18330.26|18210.26|18336.29|18216.29|18336.29|18216.29|18330.26|18210.26|10
1632393080000|2021-09-23 10:31:20|18336.97|18216.97|18338.2|18218.2|18338.29|18218.29|18336.17|18216.17|10
1632393090000|2021-09-23 10:31:30|18338.47|18218.47|18342.92|18222.92|18342.92|18222.92|18338.47|18218.47|10
1632393100000|2021-09-23 10:31:40|18343.38|18223.38|18351.33|18231.33|18351.33|18231.33|18343.38|18223.38|10
1632393110000|2021-09-23 10:31:50|18352.05|18232.05|18356.64|18236.64|18356.64|18236.64|18352.02|18232.02|10
1632393120000|2021-09-23 10:32:00|18358.84|18238.84|18364.79|18244.79|18364.79|18244.79|18358.84|18238.84|10
1632393130000|2021-09-23 10:32:10|18365.33|18245.33|18369.42|18249.42|18369.42|18249.42|18365.33|18245.33|10
1632393140000|2021-09-23 10:32:20|18369.53|18249.53|18374.65|18254.65|18374.65|18254.65|18369.39|18249.39|10
1632393150000|2021-09-23 10:32:30|18376.3|18256.3|18382.83|18262.83|18382.83|18262.83|18376.3|18256.3|10
1632393160000|2021-09-23 10:32:40|18383.68|18263.68|18383.39|18263.39|18384.12|18264.12|18383.05|18263.05|10
1632393170000|2021-09-23 10:32:50|18383.14|18263.14|18383.65|18263.65|18383.65|18263.65|18382.15|18262.15|10
1632393180000|2021-09-23 10:33:00|18384.22|18264.22|18386.26|18266.26|18386.26|18266.26|18383.72|18263.72|10
1632393190000|2021-09-23 10:33:10|18386.27|18266.27|18386.72|18266.72|18387.08|18267.08|18386.27|18266.27|10
1632393200000|2021-09-23 10:33:20|18385.69|18265.69|18382.16|18262.16|18385.69|18265.69|18382.16|18262.16|10
1632393210000|2021-09-23 10:33:30|18381.94|18261.94|18376.95|18256.95|18381.94|18261.94|18376.95|18256.95|10
1632393220000|2021-09-23 10:33:40|18376.19|18256.19|18378.18|18258.18|18378.18|18258.18|18376.01|18256.01|10
1632393230000|2021-09-23 10:33:50|18378.64|18258.64|18380.42|18260.42|18380.47|18260.47|18378.64|18258.64|10
1632393240000|2021-09-23 10:34:00|18380.41|18260.41|18378.7|18258.7|18380.41|18260.41|18378.7|18258.7|10
1632393250000|2021-09-23 10:34:10|18377.68|18257.68|18379.13|18259.13|18379.85|18259.85|18377.68|18257.68|10
1632393260000|2021-09-23 10:34:20|18378.56|18258.56|18378.74|18258.74|18379.38|18259.38|18377.92|18257.92|9
1632393270000|2021-09-23 10:34:30|18378.49|18258.49|18379.73|18259.73|18380.63|18260.63|18378.49|18258.49|10
1632393280000|2021-09-23 10:34:40|18379.62|18259.62|18383.49|18263.49|18383.49|18263.49|18379.62|18259.62|10
1632393290000|2021-09-23 10:34:50|18383.56|18263.56|18383.91|18263.91|18384.27|18264.27|18383.56|18263.56|10
1632393300000|2021-09-23 10:35:00|18384.65|18264.65|18386.63|18266.63|18386.67|18266.67|18384.65|18264.65|9
1632393310000|2021-09-23 10:35:10|18386.56|18266.56|18386.2|18266.2|18386.86|18266.86|18384.8|18264.8|9
1632393320000|2021-09-23 10:35:20|18385.87|18265.87|18382.52|18262.52|18385.87|18265.87|18382.52|18262.52|9
1632393330000|2021-09-23 10:35:30|18381.89|18261.89|18379.39|18259.39|18381.89|18261.89|18378.68|18258.68|10
1632393340000|2021-09-23 10:35:40|18379.83|18259.83|18380.32|18260.32|18380.84|18260.84|18379.5|18259.5|10
1632393350000|2021-09-23 10:35:50|18380.55|18260.55|18377.76|18257.76|18380.55|18260.55|18377.59|18257.59|8
1632393360000|2021-09-23 10:36:00|18377.67|18257.67|18378.45|18258.45|18378.68|18258.68|18377.67|18257.67|10
1632393370000|2021-09-23 10:36:10|18378.69|18258.69|18380.8|18260.8|18380.8|18260.8|18378.58|18258.58|9
1632393380000|2021-09-23 10:36:20|18381.14|18261.14|18381.47|18261.47|18381.47|18261.47|18380.9|18260.9|10
1632393390000|2021-09-23 10:36:30|18381.43|18261.43|18381.81|18261.81|18382.34|18262.34|18381.24|18261.24|10
1632393400000|2021-09-23 10:36:40|18381.7|18261.7|18380.45|18260.45|18381.92|18261.92|18380.45|18260.45|9
1632393410000|2021-09-23 10:36:50|18380.41|18260.41|18378.07|18258.07|18380.68|18260.68|18378.07|18258.07|10
1632393420000|2021-09-23 10:37:00|18376.61|18256.61|18374.52|18254.52|18376.61|18256.61|18374.33|18254.33|10
1632393430000|2021-09-23 10:37:10|18374.35|18254.35|18374.14|18254.14|18375.29|18255.29|18374.14|18254.14|10
1632393440000|2021-09-23 10:37:20|18373.88|18253.88|18375.08|18255.08|18375.08|18255.08|18373.88|18253.88|9
1632393450000|2021-09-23 10:37:30|18374.89|18254.89|18378.97|18258.97|18378.97|18258.97|18374.89|18254.89|10
1632393460000|2021-09-23 10:37:40|18380.25|18260.25|18383.46|18263.46|18384.14|18264.14|18380.25|18260.25|10
1632393470000|2021-09-23 10:37:50|18383.54|18263.54|18382.39|18262.39|18383.72|18263.72|18382.19|18262.19|10
1632393480000|2021-09-23 10:38:00|18382.93|18262.93|18382.51|18262.51|18383.25|18263.25|18382.03|18262.03|10
1632393490000|2021-09-23 10:38:10|18382.09|18262.09|18380.96|18260.96|18382.18|18262.18|18380.96|18260.96|10
1632393500000|2021-09-23 10:38:20|18380.24|18260.24|18378.99|18258.99|18380.24|18260.24|18378.83|18258.83|10
1632393510000|2021-09-23 10:38:30|18378.9|18258.9|18374.65|18254.65|18378.9|18258.9|18374.65|18254.65|10
1632393520000|2021-09-23 10:38:40|18374.74|18254.74|18371.96|18251.96|18374.9|18254.9|18371.96|18251.96|10
1632393530000|2021-09-23 10:38:50|18371.93|18251.93|18371.35|18251.35|18372.33|18252.33|18371.35|18251.35|10
1632393540000|2021-09-23 10:39:00|18371.33|18251.33|18371.69|18251.69|18371.69|18251.69|18370.29|18250.29|10
1632393550000|2021-09-23 10:39:10|18372.2|18252.2|18369.47|18249.47|18372.56|18252.56|18369.47|18249.47|10
1632393560000|2021-09-23 10:39:20|18369.45|18249.45|18366.54|18246.54|18369.45|18249.45|18366.54|18246.54|10
1632393570000|2021-09-23 10:39:30|18366.57|18246.57|18364.49|18244.49|18366.57|18246.57|18364.49|18244.49|10
1632393580000|2021-09-23 10:39:40|18365.01|18245.01|18369.26|18249.26|18369.26|18249.26|18365.01|18245.01|10
1632393590000|2021-09-23 10:39:50|18369.63|18249.63|18366.28|18246.28|18369.87|18249.87|18366.28|18246.28|10
1632393600000|2021-09-23 10:40:00|18365.43|18245.43|18359.32|18239.32|18365.43|18245.43|18359.32|18239.32|10
1632393610000|2021-09-23 10:40:10|18358.94|18238.94|18353.3|18233.3|18358.94|18238.94|18353.3|18233.3|10
1632393620000|2021-09-23 10:40:20|18352|18232|18347.53|18227.53|18352|18232|18347.44|18227.44|10
1632393630000|2021-09-23 10:40:30|18347.75|18227.75|18344.58|18224.58|18347.81|18227.81|18344.58|18224.58|10
1632393640000|2021-09-23 10:40:40|18343.9|18223.9|18343.56|18223.56|18345.47|18225.47|18343.56|18223.56|10
1632393650000|2021-09-23 10:40:50|18344.04|18224.04|18343.82|18223.82|18345.11|18225.11|18343.66|18223.66|9
1632393660000|2021-09-23 10:41:00|18342.81|18222.81|18345.14|18225.14|18345.71|18225.71|18342.49|18222.49|10
1632393670000|2021-09-23 10:41:10|18345.67|18225.67|18347.51|18227.51|18347.51|18227.51|18345.58|18225.58|10
1632393680000|2021-09-23 10:41:20|18348.66|18228.66|18350.94|18230.94|18351.61|18231.61|18348.66|18228.66|10
1632393690000|2021-09-23 10:41:30|18350.28|18230.28|18352.55|18232.55|18352.55|18232.55|18350.22|18230.22|10
1632393700000|2021-09-23 10:41:40|18352.95|18232.95|18356.93|18236.93|18356.93|18236.93|18352.95|18232.95|9
1632393710000|2021-09-23 10:41:50|18356.88|18236.88|18360.82|18240.82|18360.82|18240.82|18356.88|18236.88|9
1632393720000|2021-09-23 10:42:00|18360.85|18240.85|18363.21|18243.21|18363.43|18243.43|18360.85|18240.85|9
1632393730000|2021-09-23 10:42:10|18363.39|18243.39|18368.25|18248.25|18368.25|18248.25|18363.39|18243.39|10
1632393740000|2021-09-23 10:42:20|18368.11|18248.11|18369.76|18249.76|18369.76|18249.76|18368.11|18248.11|9
1632393750000|2021-09-23 10:42:30|18369.86|18249.86|18379.32|18259.32|18379.39|18259.39|18369.86|18249.86|10
1632393760000|2021-09-23 10:42:40|18379.33|18259.33|18379.66|18259.66|18379.66|18259.66|18378.79|18258.79|10
1632393770000|2021-09-23 10:42:50|18380.07|18260.07|18383.17|18263.17|18383.17|18263.17|18380.07|18260.07|9
1632393780000|2021-09-23 10:43:00|18383.94|18263.94|18381.99|18261.99|18383.94|18263.94|18381.99|18261.99|9
1632393790000|2021-09-23 10:43:10|18382.11|18262.11|18382.96|18262.96|18383.37|18263.37|18381.97|18261.97|10
1632393800000|2021-09-23 10:43:20|18383.45|18263.45|18382.15|18262.15|18383.55|18263.55|18382.15|18262.15|10
1632393810000|2021-09-23 10:43:30|18382.06|18262.06|18382.09|18262.09|18382.09|18262.09|18381.24|18261.24|10
1632393820000|2021-09-23 10:43:40|18382.57|18262.57|18383.24|18263.24|18383.24|18263.24|18382.13|18262.13|10
1632393830000|2021-09-23 10:43:50|18383.07|18263.07|18382.15|18262.15|18383.07|18263.07|18382.14|18262.14|10
1632393840000|2021-09-23 10:44:00|18382.17|18262.17|18382.11|18262.11|18382.79|18262.79|18381.36|18261.36|10
1632393850000|2021-09-23 10:44:10|18381.89|18261.89|18383.3|18263.3|18383.61|18263.61|18381.89|18261.89|10
1632393860000|2021-09-23 10:44:20|18383.34|18263.34|18383.59|18263.59|18383.59|18263.59|18382.71|18262.71|9
1632393870000|2021-09-23 10:44:30|18383.84|18263.84|18386.44|18266.44|18386.44|18266.44|18383.84|18263.84|9
1632393880000|2021-09-23 10:44:40|18386.66|18266.66|18387.52|18267.52|18387.73|18267.73|18386.35|18266.35|9
1632393890000|2021-09-23 10:44:50|18387.45|18267.45|18389.48|18269.48|18389.48|18269.48|18387.45|18267.45|9
1632393900000|2021-09-23 10:45:00|18389.8|18269.8|18392.84|18272.84|18392.84|18272.84|18389.8|18269.8|10
1632393910000|2021-09-23 10:45:10|18392.89|18272.89|18390.27|18270.27|18393.02|18273.02|18389.97|18269.97|8
1632393920000|2021-09-23 10:45:20|18388.04|18268.04|18384.56|18264.56|18389.09|18269.09|18384.56|18264.56|10
1632393930000|2021-09-23 10:45:30|18384.14|18264.14|18381.19|18261.19|18384.14|18264.14|18381.19|18261.19|10
1632393940000|2021-09-23 10:45:40|18381.9|18261.9|18380.12|18260.12|18381.9|18261.9|18380.02|18260.02|10
1632393950000|2021-09-23 10:45:50|18379.87|18259.87|18380.25|18260.25|18380.25|18260.25|18379.45|18259.45|10
1632393960000|2021-09-23 10:46:00|18380.78|18260.78|18381.93|18261.93|18382|18262|18380.78|18260.78|9
1632393970000|2021-09-23 10:46:10|18381.74|18261.74|18387.16|18267.16|18387.16|18267.16|18381.74|18261.74|10
1632393980000|2021-09-23 10:46:20|18390.47|18270.47|18391.48|18271.48|18391.48|18271.48|18390.47|18270.47|9
1632393990000|2021-09-23 10:46:30|18391.56|18271.56|18393.52|18273.52|18393.52|18273.52|18391.35|18271.35|10
1632394000000|2021-09-23 10:46:40|18394.63|18274.63|18399.7|18279.7|18399.7|18279.7|18394.63|18274.63|9
1632394010000|2021-09-23 10:46:50|18400.27|18280.27|18407.22|18287.22|18407.22|18287.22|18400.27|18280.27|10
1632394020000|2021-09-23 10:47:00|18407.23|18287.23|18410.93|18290.93|18410.93|18290.93|18407.23|18287.23|10
1632394030000|2021-09-23 10:47:10|18411.32|18291.32|18413.09|18293.09|18413.27|18293.27|18411.32|18291.32|10
1632394040000|2021-09-23 10:47:20|18413.43|18293.43|18417.19|18297.19|18417.19|18297.19|18413.43|18293.43|8
1632394050000|2021-09-23 10:47:30|18417.84|18297.84|18422.25|18302.25|18422.25|18302.25|18417.84|18297.84|9
1632394060000|2021-09-23 10:47:40|18421.62|18301.62|18422.28|18302.28|18422.28|18302.28|18420.75|18300.75|10
1632394070000|2021-09-23 10:47:50|18422.3|18302.3|18421.85|18301.85|18422.42|18302.42|18421.67|18301.67|8
1632394080000|2021-09-23 10:48:00|18423.91|18303.91|18425.88|18305.88|18425.88|18305.88|18423.91|18303.91|10
1632394090000|2021-09-23 10:48:10|18425.63|18305.63|18424.95|18304.95|18426.08|18306.08|18424.95|18304.95|9
1632394100000|2021-09-23 10:48:20|18424.26|18304.26|18425.56|18305.56|18425.58|18305.58|18424.26|18304.26|10
1632394110000|2021-09-23 10:48:30|18425.71|18305.71|18428.39|18308.39|18428.39|18308.39|18425.71|18305.71|8
1632394120000|2021-09-23 10:48:40|18428.34|18308.34|18429.91|18309.91|18430.18|18310.18|18428.34|18308.34|10
1632394130000|2021-09-23 10:48:50|18428.94|18308.94|18424.78|18304.78|18428.94|18308.94|18424.78|18304.78|10
1632394140000|2021-09-23 10:49:00|18424.6|18304.6|18421.06|18301.06|18424.6|18304.6|18421.06|18301.06|10
1632394150000|2021-09-23 10:49:10|18420.06|18300.06|18420.19|18300.19|18420.54|18300.54|18420.06|18300.06|9
1632394160000|2021-09-23 10:49:20|18420.26|18300.26|18417.51|18297.51|18420.26|18300.26|18417.36|18297.36|9
1632394170000|2021-09-23 10:49:30|18416.73|18296.73|18415.22|18295.22|18416.73|18296.73|18415.11|18295.11|10
1632394180000|2021-09-23 10:49:40|18415.45|18295.45|18417.55|18297.55|18417.6|18297.6|18415.45|18295.45|10
1632394190000|2021-09-23 10:49:50|18417.62|18297.62|18421.99|18301.99|18421.99|18301.99|18417.62|18297.62|10
1632394200000|2021-09-23 10:50:00|18423.39|18303.39|18426.98|18306.98|18426.98|18306.98|18423.39|18303.39|10
1632394210000|2021-09-23 10:50:10|18427.83|18307.83|18426.79|18306.79|18427.88|18307.88|18426.5|18306.5|10
1632394220000|2021-09-23 10:50:20|18425.62|18305.62|18425.35|18305.35|18426.1|18306.1|18424.83|18304.83|10
1632394230000|2021-09-23 10:50:30|18424.29|18304.29|18421.9|18301.9|18424.29|18304.29|18421.79|18301.79|10
1632394240000|2021-09-23 10:50:40|18421.97|18301.97|18419.75|18299.75|18421.98|18301.98|18419.75|18299.75|10
1632394250000|2021-09-23 10:50:50|18418.87|18298.87|18415.46|18295.46|18418.87|18298.87|18415.46|18295.46|9
1632394260000|2021-09-23 10:51:00|18416.35|18296.35|18421.11|18301.11|18421.11|18301.11|18416.35|18296.35|10
1632394270000|2021-09-23 10:51:10|18423.25|18303.25|18422.89|18302.89|18423.25|18303.25|18421.51|18301.51|10
1632394280000|2021-09-23 10:51:20|18423.18|18303.18|18423.2|18303.2|18423.94|18303.94|18423.1|18303.1|10
1632394290000|2021-09-23 10:51:30|18423.16|18303.16|18422.25|18302.25|18423.16|18303.16|18422.17|18302.17|9
1632394300000|2021-09-23 10:51:40|18422.68|18302.68|18423.17|18303.17|18423.17|18303.17|18422.57|18302.57|10
1632394310000|2021-09-23 10:51:50|18423.2|18303.2|18424|18304|18424|18304|18423.02|18303.02|10
1632394320000|2021-09-23 10:52:00|18424.06|18304.06|18418.83|18298.83|18424.16|18304.16|18418.83|18298.83|9
1632394330000|2021-09-23 10:52:10|18418.73|18298.73|18415.78|18295.78|18418.73|18298.73|18415.78|18295.78|10
1632394340000|2021-09-23 10:52:20|18415.18|18295.18|18410.96|18290.96|18415.18|18295.18|18410.96|18290.96|10
1632394350000|2021-09-23 10:52:30|18408.03|18288.03|18403.72|18283.72|18408.03|18288.03|18403.72|18283.72|10
1632394360000|2021-09-23 10:52:40|18403.81|18283.81|18403.55|18283.55|18404.21|18284.21|18403.55|18283.55|10
1632394370000|2021-09-23 10:52:50|18403.43|18283.43|18402.4|18282.4|18403.73|18283.73|18402.4|18282.4|9
1632394380000|2021-09-23 10:53:00|18402.33|18282.33|18403.43|18283.43|18403.45|18283.45|18402.08|18282.08|10
1632394390000|2021-09-23 10:53:10|18402.73|18282.73|18403.06|18283.06|18403.69|18283.69|18402.73|18282.73|10
1632394400000|2021-09-23 10:53:20|18403.35|18283.35|18403.48|18283.48|18403.48|18283.48|18402.99|18282.99|10
1632394410000|2021-09-23 10:53:30|18403.41|18283.41|18403.01|18283.01|18404|18284|18401.4|18281.4|9
1632394420000|2021-09-23 10:53:40|18402.88|18282.88|18405.68|18285.68|18405.75|18285.75|18402.88|18282.88|9
1632394430000|2021-09-23 10:53:50|18406.71|18286.71|18403.56|18283.56|18406.71|18286.71|18403.56|18283.56|10
1632394440000|2021-09-23 10:54:00|18403.29|18283.29|18398.14|18278.14|18403.29|18283.29|18398.14|18278.14|9
1632394450000|2021-09-23 10:54:10|18397.2|18277.2|18394.42|18274.42|18397.2|18277.2|18394.42|18274.42|10
1632394460000|2021-09-23 10:54:20|18393.92|18273.92|18394.72|18274.72|18394.72|18274.72|18393.92|18273.92|9
1632394470000|2021-09-23 10:54:30|18395.14|18275.14|18391.61|18271.61|18395.14|18275.14|18391.61|18271.61|10
1632394480000|2021-09-23 10:54:40|18391.2|18271.2|18388.51|18268.51|18391.38|18271.38|18388.51|18268.51|10
1632394490000|2021-09-23 10:54:50|18388.52|18268.52|18386.91|18266.91|18388.72|18268.72|18386.61|18266.61|10
1632394500000|2021-09-23 10:55:00|18386.54|18266.54|18380.82|18260.82|18386.54|18266.54|18380.82|18260.82|9
1632394510000|2021-09-23 10:55:10|18380.08|18260.08|18382.97|18262.97|18382.97|18262.97|18380.08|18260.08|10
1632394520000|2021-09-23 10:55:20|18383.56|18263.56|18384.78|18264.78|18385.7|18265.7|18383.56|18263.56|10
1632394530000|2021-09-23 10:55:30|18384.85|18264.85|18387.54|18267.54|18387.54|18267.54|18384.85|18264.85|10
1632394540000|2021-09-23 10:55:40|18388.43|18268.43|18390.15|18270.15|18390.16|18270.16|18388.43|18268.43|10
1632394550000|2021-09-23 10:55:50|18390.58|18270.58|18394.3|18274.3|18394.3|18274.3|18390.58|18270.58|9
1632394560000|2021-09-23 10:56:00|18394.37|18274.37|18397.63|18277.63|18397.63|18277.63|18394.37|18274.37|10
1632394570000|2021-09-23 10:56:10|18397.74|18277.74|18398.73|18278.73|18398.73|18278.73|18397.69|18277.69|9
1632394580000|2021-09-23 10:56:20|18398.78|18278.78|18402.48|18282.48|18402.6|18282.6|18398.78|18278.78|10
1632394590000|2021-09-23 10:56:30|18402.45|18282.45|18405.33|18285.33|18406.07|18286.07|18402.03|18282.03|10
1632394600000|2021-09-23 10:56:40|18405.77|18285.77|18405.05|18285.05|18405.87|18285.87|18404.93|18284.93|10
1632394610000|2021-09-23 10:56:50|18405.04|18285.04|18404.21|18284.21|18405.16|18285.16|18404.21|18284.21|10
1632394620000|2021-09-23 10:57:00|18403.4|18283.4|18405.04|18285.04|18405.04|18285.04|18403.4|18283.4|7
1632394630000|2021-09-23 10:57:10|18405.03|18285.03|18405.24|18285.24|18405.24|18285.24|18405.02|18285.02|8
1632394640000|2021-09-23 10:57:20|18405.04|18285.04|18409.9|18289.9|18410.16|18290.16|18405.04|18285.04|10
1632394650000|2021-09-23 10:57:30|18410.03|18290.03|18411.21|18291.21|18411.21|18291.21|18409.82|18289.82|10
1632394660000|2021-09-23 10:57:40|18410.45|18290.45|18408.64|18288.64|18410.45|18290.45|18408.64|18288.64|8
1632394670000|2021-09-23 10:57:50|18408.82|18288.82|18407.93|18287.93|18409.26|18289.26|18407.93|18287.93|9
1632394680000|2021-09-23 10:58:00|18408.09|18288.09|18408.4|18288.4|18408.63|18288.63|18408.09|18288.09|9
1632394690000|2021-09-23 10:58:10|18407.84|18287.84|18408.91|18288.91|18408.91|18288.91|18407.25|18287.25|8
1632394700000|2021-09-23 10:58:20|18409.27|18289.27|18411.7|18291.7|18411.7|18291.7|18409.27|18289.27|9
1632394710000|2021-09-23 10:58:30|18413.27|18293.27|18422.25|18302.25|18422.25|18302.25|18412.92|18292.92|10
1632394720000|2021-09-23 10:58:40|18422.79|18302.79|18427.16|18307.16|18427.87|18307.87|18422.67|18302.67|10
1632394730000|2021-09-23 10:58:50|18427.58|18307.58|18429.14|18309.14|18429.14|18309.14|18427.58|18307.58|9
1632394740000|2021-09-23 10:59:00|18429.15|18309.15|18431.72|18311.72|18431.72|18311.72|18428.7|18308.7|10
1632394750000|2021-09-23 10:59:10|18431.71|18311.71|18435.59|18315.59|18435.59|18315.59|18430.96|18310.96|8
1632394760000|2021-09-23 10:59:20|18435.72|18315.72|18434.55|18314.55|18435.81|18315.81|18434.16|18314.16|10
1632394770000|2021-09-23 10:59:30|18434.49|18314.49|18435.58|18315.58|18435.92|18315.92|18434.49|18314.49|9
1632394780000|2021-09-23 10:59:40|18435.94|18315.94|18433.26|18313.26|18436.01|18316.01|18433.26|18313.26|10
1632394790000|2021-09-23 10:59:50|18433.02|18313.02|18429.13|18309.13|18433.02|18313.02|18429.13|18309.13|10
1632394800000|2021-09-23 11:00:00|18427.88|18307.88|18419.52|18299.52|18428.16|18308.16|18419.34|18299.34|10
1632394810000|2021-09-23 11:00:10|18418.93|18298.93|18413.95|18293.95|18418.93|18298.93|18413.95|18293.95|10
1632394820000|2021-09-23 11:00:20|18413.7|18293.7|18410.82|18290.82|18413.7|18293.7|18410.24|18290.24|10
1632394830000|2021-09-23 11:00:30|18411.93|18291.93|18414.6|18294.6|18414.6|18294.6|18411.93|18291.93|10
1632394840000|2021-09-23 11:00:40|18415.28|18295.28|18418.39|18298.39|18418.44|18298.44|18415.28|18295.28|9
1632394850000|2021-09-23 11:00:50|18418.32|18298.32|18420.86|18300.86|18421.1|18301.1|18418.32|18298.32|10
1632394860000|2021-09-23 11:01:00|18420.85|18300.85|18424.48|18304.48|18424.63|18304.63|18420.85|18300.85|10
1632394870000|2021-09-23 11:01:10|18425.03|18305.03|18424.93|18304.93|18425.53|18305.53|18424.67|18304.67|10
1632394880000|2021-09-23 11:01:20|18424.39|18304.39|18425.47|18305.47|18425.52|18305.52|18423.99|18303.99|8
1632394890000|2021-09-23 11:01:30|18426.05|18306.05|18425.67|18305.67|18426.54|18306.54|18425.43|18305.43|10
1632394900000|2021-09-23 11:01:40|18425.52|18305.52|18424.99|18304.99|18425.52|18305.52|18424.77|18304.77|10
1632394910000|2021-09-23 11:01:50|18425.44|18305.44|18426.31|18306.31|18426.66|18306.66|18425.44|18305.44|10
1632394920000|2021-09-23 11:02:00|18426.36|18306.36|18426.27|18306.27|18426.91|18306.91|18426.27|18306.27|10
1632394930000|2021-09-23 11:02:10|18425.71|18305.71|18425.66|18305.66|18425.87|18305.87|18425.62|18305.62|10
1632394940000|2021-09-23 11:02:20|18426.28|18306.28|18428.08|18308.08|18428.39|18308.39|18426.28|18306.28|10
1632394950000|2021-09-23 11:02:30|18428.28|18308.28|18430.03|18310.03|18430.12|18310.12|18428.28|18308.28|9
1632394960000|2021-09-23 11:02:40|18430.64|18310.64|18431.03|18311.03|18431.44|18311.44|18430.3|18310.3|10
1632394970000|2021-09-23 11:02:50|18431.57|18311.57|18434.56|18314.56|18434.56|18314.56|18431.57|18311.57|10
1632394980000|2021-09-23 11:03:00|18434.57|18314.57|18435.92|18315.92|18435.92|18315.92|18434.52|18314.52|10
1632394990000|2021-09-23 11:03:10|18436.44|18316.44|18436.22|18316.22|18437.93|18317.93|18435.97|18315.97|10
1632395000000|2021-09-23 11:03:20|18436.48|18316.48|18435.65|18315.65|18436.48|18316.48|18435|18315|10
1632395010000|2021-09-23 11:03:30|18434.57|18314.57|18432.68|18312.68|18434.57|18314.57|18432.68|18312.68|10
1632395020000|2021-09-23 11:03:40|18432.57|18312.57|18431.4|18311.4|18432.57|18312.57|18430.89|18310.89|10
1632395030000|2021-09-23 11:03:50|18431.88|18311.88|18431.22|18311.22|18431.88|18311.88|18431.16|18311.16|10
1632395040000|2021-09-23 11:04:00|18431.83|18311.83|18432.6|18312.6|18432.87|18312.87|18431.79|18311.79|10
1632395050000|2021-09-23 11:04:10|18432.21|18312.21|18431.84|18311.84|18432.71|18312.71|18431.78|18311.78|10
1632395060000|2021-09-23 11:04:20|18431.53|18311.53|18430.2|18310.2|18431.74|18311.74|18429.87|18309.87|10
1632395070000|2021-09-23 11:04:30|18429.76|18309.76|18427.5|18307.5|18429.76|18309.76|18427.5|18307.5|10
1632395080000|2021-09-23 11:04:40|18427.66|18307.66|18425.13|18305.13|18427.66|18307.66|18425.13|18305.13|10
1632395090000|2021-09-23 11:04:50|18425.07|18305.07|18420.87|18300.87|18425.07|18305.07|18420.87|18300.87|10
1632395100000|2021-09-23 11:05:00|18420.43|18300.43|18415.42|18295.42|18420.43|18300.43|18415.42|18295.42|10
1632395110000|2021-09-23 11:05:10|18415.18|18295.18|18413.02|18293.02|18415.18|18295.18|18412.79|18292.79|9
1632395120000|2021-09-23 11:05:20|18412.7|18292.7|18414.73|18294.73|18414.77|18294.77|18412.7|18292.7|10
1632395130000|2021-09-23 11:05:30|18414.96|18294.96|18414.12|18294.12|18414.98|18294.98|18413.95|18293.95|9
1632395140000|2021-09-23 11:05:40|18414.4|18294.4|18415.89|18295.89|18415.89|18295.89|18414.37|18294.37|10
1632395150000|2021-09-23 11:05:50|18416.03|18296.03|18416.94|18296.94|18417.22|18297.22|18416.03|18296.03|9
1632395160000|2021-09-23 11:06:00|18416.81|18296.81|18417.14|18297.14|18417.14|18297.14|18416.45|18296.45|9
1632395170000|2021-09-23 11:06:10|18417.19|18297.19|18412.25|18292.25|18417.3|18297.3|18412.25|18292.25|10
1632395180000|2021-09-23 11:06:20|18412.32|18292.32|18407.54|18287.54|18412.32|18292.32|18407.19|18287.19|9
1632395190000|2021-09-23 11:06:30|18407.01|18287.01|18406.16|18286.16|18407.01|18287.01|18405.27|18285.27|9
1632395200000|2021-09-23 11:06:40|18406.25|18286.25|18403.72|18283.72|18406.25|18286.25|18403.72|18283.72|10
1632395210000|2021-09-23 11:06:50|18403.4|18283.4|18396.28|18276.28|18403.4|18283.4|18396.28|18276.28|10
1632395220000|2021-09-23 11:07:00|18395.65|18275.65|18391.14|18271.14|18395.65|18275.65|18391.14|18271.14|10
1632395230000|2021-09-23 11:07:10|18390.78|18270.78|18383.47|18263.47|18390.78|18270.78|18383.47|18263.47|10
1632395240000|2021-09-23 11:07:20|18383.17|18263.17|18378.38|18258.38|18383.17|18263.17|18378.38|18258.38|10
1632395250000|2021-09-23 11:07:30|18378.15|18258.15|18375.47|18255.47|18378.15|18258.15|18374.96|18254.96|10
1632395260000|2021-09-23 11:07:40|18375.04|18255.04|18371.03|18251.03|18375.04|18255.04|18371.03|18251.03|10
1632395270000|2021-09-23 11:07:50|18370.57|18250.57|18367.63|18247.63|18371.06|18251.06|18367.63|18247.63|10
1632395280000|2021-09-23 11:08:00|18368.31|18248.31|18365.76|18245.76|18368.31|18248.31|18365.61|18245.61|10
1632395290000|2021-09-23 11:08:10|18365.63|18245.63|18366.01|18246.01|18366.62|18246.62|18365.63|18245.63|10
1632395300000|2021-09-23 11:08:20|18365.98|18245.98|18365.4|18245.4|18366.05|18246.05|18365.4|18245.4|10
1632395310000|2021-09-23 11:08:30|18365.19|18245.19|18364.36|18244.36|18365.19|18245.19|18363.88|18243.88|10
1632395320000|2021-09-23 11:08:40|18364.25|18244.25|18364.79|18244.79|18364.79|18244.79|18363.87|18243.87|10
1632395330000|2021-09-23 11:08:50|18365.1|18245.1|18365.87|18245.87|18366.27|18246.27|18364.89|18244.89|10
1632395340000|2021-09-23 11:09:00|18365.54|18245.54|18365.34|18245.34|18366.17|18246.17|18365.18|18245.18|8
1632395350000|2021-09-23 11:09:10|18365.49|18245.49|18366.49|18246.49|18366.55|18246.55|18365.49|18245.49|10
1632395360000|2021-09-23 11:09:20|18366.64|18246.64|18369.09|18249.09|18369.19|18249.19|18366.64|18246.64|10
1632395370000|2021-09-23 11:09:30|18368.7|18248.7|18369.78|18249.78|18370.68|18250.68|18368.48|18248.48|10
1632395380000|2021-09-23 11:09:40|18369.69|18249.69|18368.15|18248.15|18369.69|18249.69|18368.15|18248.15|10
1632395390000|2021-09-23 11:09:50|18368.21|18248.21|18366.44|18246.44|18368.21|18248.21|18366.44|18246.44|10
1632395400000|2021-09-23 11:10:00|18367.04|18247.04|18365.4|18245.4|18367.04|18247.04|18365.4|18245.4|9
1632395410000|2021-09-23 11:10:10|18364.87|18244.87|18357.7|18237.7|18364.87|18244.87|18357.7|18237.7|10
1632395420000|2021-09-23 11:10:20|18357.55|18237.55|18356.49|18236.49|18357.77|18237.77|18356.49|18236.49|10
1632395430000|2021-09-23 11:10:30|18355.89|18235.89|18352.89|18232.89|18356.05|18236.05|18352.89|18232.89|9
1632395440000|2021-09-23 11:10:40|18352.77|18232.77|18352.12|18232.12|18352.77|18232.77|18351.91|18231.91|10
1632395450000|2021-09-23 11:10:50|18351.99|18231.99|18350.2|18230.2|18351.99|18231.99|18350.19|18230.19|7
1632395460000|2021-09-23 11:11:00|18350.31|18230.31|18350.17|18230.17|18350.36|18230.36|18349.6|18229.6|8
1632395470000|2021-09-23 11:11:10|18350.28|18230.28|18349.65|18229.65|18350.52|18230.52|18349.65|18229.65|9
1632395480000|2021-09-23 11:11:20|18349.99|18229.99|18348.55|18228.55|18350.38|18230.38|18348.55|18228.55|9
1632395490000|2021-09-23 11:11:30|18348.35|18228.35|18345.25|18225.25|18348.35|18228.35|18345.25|18225.25|10
1632395500000|2021-09-23 11:11:40|18344.05|18224.05|18341.86|18221.86|18344.17|18224.17|18341.46|18221.46|10
1632395510000|2021-09-23 11:11:50|18341.91|18221.91|18337.16|18217.16|18341.91|18221.91|18337.16|18217.16|10
1632395520000|2021-09-23 11:12:00|18337.02|18217.02|18335.69|18215.69|18337.28|18217.28|18335.67|18215.67|10
1632395530000|2021-09-23 11:12:10|18335.61|18215.61|18329.41|18209.41|18335.61|18215.61|18329.41|18209.41|9
1632395540000|2021-09-23 11:12:20|18329.03|18209.03|18329.24|18209.24|18329.24|18209.24|18328.86|18208.86|10
1632395550000|2021-09-23 11:12:30|18328.7|18208.7|18328.51|18208.51|18328.7|18208.7|18327.79|18207.79|10
1632395560000|2021-09-23 11:12:40|18328.22|18208.22|18328.21|18208.21|18328.59|18208.59|18328.21|18208.21|10
1632395570000|2021-09-23 11:12:50|18328.31|18208.31|18326.8|18206.8|18328.31|18208.31|18326.25|18206.25|10
1632395580000|2021-09-23 11:13:00|18326.92|18206.92|18327.88|18207.88|18328.82|18208.82|18326.92|18206.92|10
1632395590000|2021-09-23 11:13:10|18327.41|18207.41|18321.63|18201.63|18327.41|18207.41|18321.63|18201.63|10
1632395600000|2021-09-23 11:13:20|18321.8|18201.8|18323.24|18203.24|18323.64|18203.64|18321.22|18201.22|10
1632395610000|2021-09-23 11:13:30|18322.9|18202.9|18321.89|18201.89|18322.9|18202.9|18321.81|18201.81|10
1632395620000|2021-09-23 11:13:40|18321.39|18201.39|18311.75|18191.75|18321.39|18201.39|18311.33|18191.33|10
1632395630000|2021-09-23 11:13:50|18312.5|18192.5|18312.21|18192.21|18313.45|18193.45|18310.94|18190.94|10
1632395640000|2021-09-23 11:14:00|18312.39|18192.39|18310.88|18190.88|18312.39|18192.39|18310.88|18190.88|10
1632395650000|2021-09-23 11:14:10|18310.73|18190.73|18310.94|18190.94|18311.33|18191.33|18310.71|18190.71|8
1632395660000|2021-09-23 11:14:20|18310.72|18190.72|18309.74|18189.74|18310.72|18190.72|18308.68|18188.68|10
1632395670000|2021-09-23 11:14:30|18309.52|18189.52|18307.48|18187.48|18309.52|18189.52|18307.48|18187.48|10
1632395680000|2021-09-23 11:14:40|18307.63|18187.63|18302.89|18182.89|18307.63|18187.63|18302.89|18182.89|10
1632395690000|2021-09-23 11:14:50|18302.66|18182.66|18299.08|18179.08|18302.66|18182.66|18298.64|18178.64|10
1632395700000|2021-09-23 11:15:00|18299.75|18179.75|18302.83|18182.83|18302.83|18182.83|18299.75|18179.75|10
1632395710000|2021-09-23 11:15:10|18302.65|18182.65|18306.35|18186.35|18306.49|18186.49|18302.65|18182.65|10
1632395720000|2021-09-23 11:15:20|18306.83|18186.83|18310.06|18190.06|18310.06|18190.06|18306.58|18186.58|10
1632395730000|2021-09-23 11:15:30|18310.69|18190.69|18318.9|18198.9|18318.9|18198.9|18310.69|18190.69|10
1632395740000|2021-09-23 11:15:40|18318.56|18198.56|18323.54|18203.54|18323.54|18203.54|18318.56|18198.56|10
1632395750000|2021-09-23 11:15:50|18323.68|18203.68|18322.88|18202.88|18324.27|18204.27|18322.88|18202.88|10
1632395760000|2021-09-23 11:16:00|18323.54|18203.54|18326.31|18206.31|18326.31|18206.31|18323.54|18203.54|10
1632395770000|2021-09-23 11:16:10|18326.26|18206.26|18328.41|18208.41|18328.41|18208.41|18326.26|18206.26|10
1632395780000|2021-09-23 11:16:20|18328.33|18208.33|18329.97|18209.97|18329.97|18209.97|18328.33|18208.33|8
1632395790000|2021-09-23 11:16:30|18329.77|18209.77|18329.51|18209.51|18330.52|18210.52|18329.41|18209.41|9
1632395800000|2021-09-23 11:16:40|18329.76|18209.76|18332.5|18212.5|18332.99|18212.99|18329.72|18209.72|10
1632395810000|2021-09-23 11:16:50|18332.34|18212.34|18330.42|18210.42|18332.4|18212.4|18330.27|18210.27|10
1632395820000|2021-09-23 11:17:00|18330.59|18210.59|18330.29|18210.29|18331.24|18211.24|18329.91|18209.91|10
1632395830000|2021-09-23 11:17:10|18330.42|18210.42|18332.22|18212.22|18333.13|18213.13|18330.42|18210.42|8
1632395840000|2021-09-23 11:17:20|18332.32|18212.32|18334.17|18214.17|18334.17|18214.17|18332.32|18212.32|7
1632395850000|2021-09-23 11:17:30|18334.84|18214.84|18334.61|18214.61|18335.03|18215.03|18334.59|18214.59|8
1632395860000|2021-09-23 11:17:40|18333.93|18213.93|18334.69|18214.69|18335.05|18215.05|18333.93|18213.93|9
1632395870000|2021-09-23 11:17:50|18334.92|18214.92|18334.68|18214.68|18335.3|18215.3|18334.62|18214.62|8
1632395880000|2021-09-23 11:18:00|18334.74|18214.74|18333.43|18213.43|18334.74|18214.74|18333.35|18213.35|10
1632395890000|2021-09-23 11:18:10|18333.72|18213.72|18332.28|18212.28|18334|18214|18332.28|18212.28|10
1632395900000|2021-09-23 11:18:20|18331.57|18211.57|18327.86|18207.86|18331.57|18211.57|18327.8|18207.8|9
1632395910000|2021-09-23 11:18:30|18327.76|18207.76|18324.73|18204.73|18328|18208|18324.67|18204.67|9
1632395920000|2021-09-23 11:18:40|18323.83|18203.83|18322.76|18202.76|18323.83|18203.83|18322.18|18202.18|9
1632395930000|2021-09-23 11:18:50|18322.69|18202.69|18322.09|18202.09|18322.85|18202.85|18322.09|18202.09|10
1632395940000|2021-09-23 11:19:00|18322.25|18202.25|18320.97|18200.97|18323.18|18203.18|18320.97|18200.97|10
1632395950000|2021-09-23 11:19:10|18320.91|18200.91|18317.15|18197.15|18320.91|18200.91|18317.15|18197.15|10
1632395960000|2021-09-23 11:19:20|18316.78|18196.78|18305.88|18185.88|18316.78|18196.78|18305.88|18185.88|10
1632395970000|2021-09-23 11:19:30|18305.3|18185.3|18302.14|18182.14|18305.3|18185.3|18302.14|18182.14|10
1632395980000|2021-09-23 11:19:40|18301.78|18181.78|18301.29|18181.29|18301.78|18181.78|18300.75|18180.75|9
1632395990000|2021-09-23 11:19:50|18300.45|18180.45|18295.44|18175.44|18300.45|18180.45|18295.44|18175.44|10
1632396000000|2021-09-23 11:20:00|18294.78|18174.78|18289.64|18169.64|18294.78|18174.78|18289.64|18169.64|10
1632396010000|2021-09-23 11:20:10|18285.04|18165.04|18280.91|18160.91|18285.04|18165.04|18280.91|18160.91|10
1632396020000|2021-09-23 11:20:20|18280.78|18160.78|18273.96|18153.96|18280.91|18160.91|18273.49|18153.49|9
1632396030000|2021-09-23 11:20:30|18273.76|18153.76|18275.05|18155.05|18275.61|18155.61|18273.08|18153.08|10
1632396040000|2021-09-23 11:20:40|18275.76|18155.76|18276.22|18156.22|18276.22|18156.22|18274.53|18154.53|10
1632396050000|2021-09-23 11:20:50|18276.91|18156.91|18280.39|18160.39|18280.59|18160.59|18276.91|18156.91|10
1632396060000|2021-09-23 11:21:00|18279.85|18159.85|18286.82|18166.82|18286.82|18166.82|18279.74|18159.74|10
1632396070000|2021-09-23 11:21:10|18286.96|18166.96|18287.45|18167.45|18287.99|18167.99|18286.89|18166.89|9
1632396080000|2021-09-23 11:21:20|18287.55|18167.55|18291.96|18171.96|18291.96|18171.96|18287.55|18167.55|9
1632396090000|2021-09-23 11:21:30|18291.97|18171.97|18296.02|18176.02|18296.21|18176.21|18291.97|18171.97|10
1632396100000|2021-09-23 11:21:40|18296.07|18176.07|18300.26|18180.26|18300.26|18180.26|18295.87|18175.87|10
1632396110000|2021-09-23 11:21:50|18301.04|18181.04|18304.19|18184.19|18304.21|18184.21|18301.04|18181.04|9
1632396120000|2021-09-23 11:22:00|18304.53|18184.53|18305.54|18185.54|18305.88|18185.88|18304.53|18184.53|10
1632396130000|2021-09-23 11:22:10|18306.99|18186.99|18312.74|18192.74|18312.74|18192.74|18306.99|18186.99|9
1632396140000|2021-09-23 11:22:20|18312.72|18192.72|18318.28|18198.28|18318.28|18198.28|18312.72|18192.72|10
1632396150000|2021-09-23 11:22:30|18319.62|18199.62|18321.47|18201.47|18321.52|18201.52|18319.62|18199.62|10
1632396160000|2021-09-23 11:22:40|18329.65|18209.65|18335.86|18215.86|18335.86|18215.86|18329.65|18209.65|10
1632396170000|2021-09-23 11:22:50|18335.59|18215.59|18336.04|18216.04|18336.17|18216.17|18334.47|18214.47|10
1632396180000|2021-09-23 11:23:00|18336.15|18216.15|18333.3|18213.3|18337.57|18217.57|18333.3|18213.3|10
1632396190000|2021-09-23 11:23:10|18332.62|18212.62|18332.59|18212.59|18332.62|18212.62|18331.55|18211.55|10
1632396200000|2021-09-23 11:23:20|18331.84|18211.84|18330.19|18210.19|18331.84|18211.84|18329.48|18209.48|10
1632396210000|2021-09-23 11:23:30|18330.78|18210.78|18330.48|18210.48|18331.38|18211.38|18330.48|18210.48|9
1632396220000|2021-09-23 11:23:40|18330.59|18210.59|18328.17|18208.17|18331.71|18211.71|18328.14|18208.14|9
1632396230000|2021-09-23 11:23:50|18328.22|18208.22|18327.49|18207.49|18328.82|18208.82|18326.98|18206.98|10
1632396240000|2021-09-23 11:24:00|18327.02|18207.02|18327.11|18207.11|18327.64|18207.64|18326.61|18206.61|10
1632396250000|2021-09-23 11:24:10|18327.04|18207.04|18329.19|18209.19|18329.19|18209.19|18327.04|18207.04|10
1632396260000|2021-09-23 11:24:20|18329.04|18209.04|18335.55|18215.55|18335.55|18215.55|18329.04|18209.04|10
1632396270000|2021-09-23 11:24:30|18335.78|18215.78|18340.69|18220.69|18340.69|18220.69|18335.78|18215.78|10
1632396280000|2021-09-23 11:24:40|18340.62|18220.62|18344.37|18224.37|18344.37|18224.37|18340.62|18220.62|9
1632396290000|2021-09-23 11:24:50|18347.37|18227.37|18351.04|18231.04|18351.04|18231.04|18347.37|18227.37|10
1632396300000|2021-09-23 11:25:00|18351.22|18231.22|18356.75|18236.75|18357.03|18237.03|18351.22|18231.22|10
1632396310000|2021-09-23 11:25:10|18355.95|18235.95|18355.49|18235.49|18357.03|18237.03|18355.47|18235.47|10
1632396320000|2021-09-23 11:25:20|18355.32|18235.32|18353.12|18233.12|18355.75|18235.75|18353.12|18233.12|10
1632396330000|2021-09-23 11:25:30|18351.64|18231.64|18351.09|18231.09|18351.64|18231.64|18350.49|18230.49|10
1632396340000|2021-09-23 11:25:40|18351.05|18231.05|18352.25|18232.25|18352.35|18232.35|18350.95|18230.95|10
1632396350000|2021-09-23 11:25:50|18351.96|18231.96|18353.65|18233.65|18354.33|18234.33|18351.96|18231.96|10
1632396360000|2021-09-23 11:26:00|18354.02|18234.02|18354.53|18234.53|18355.37|18235.37|18354.02|18234.02|10
1632396370000|2021-09-23 11:26:10|18354.58|18234.58|18356.74|18236.74|18356.86|18236.86|18354.58|18234.58|10
1632396380000|2021-09-23 11:26:20|18357.29|18237.29|18362.11|18242.11|18362.11|18242.11|18357.29|18237.29|10
1632396390000|2021-09-23 11:26:30|18362.73|18242.73|18366.2|18246.2|18366.2|18246.2|18362.73|18242.73|8
1632396400000|2021-09-23 11:26:40|18367.12|18247.12|18369.54|18249.54|18369.54|18249.54|18367.12|18247.12|10
1632396410000|2021-09-23 11:26:50|18369.58|18249.58|18373.64|18253.64|18373.64|18253.64|18369.53|18249.53|10
1632396420000|2021-09-23 11:27:00|18374.23|18254.23|18386.29|18266.29|18386.29|18266.29|18374.23|18254.23|10
1632396430000|2021-09-23 11:27:10|18386.05|18266.05|18389.55|18269.55|18389.55|18269.55|18385.98|18265.98|10
1632396440000|2021-09-23 11:27:20|18388.72|18268.72|18392.31|18272.31|18392.31|18272.31|18388.72|18268.72|10
1632396450000|2021-09-23 11:27:30|18392.07|18272.07|18394.27|18274.27|18394.27|18274.27|18392.05|18272.05|10
1632396460000|2021-09-23 11:27:40|18394.46|18274.46|18391.32|18271.32|18394.46|18274.46|18391.32|18271.32|10
1632396470000|2021-09-23 11:27:50|18390.8|18270.8|18390.07|18270.07|18390.8|18270.8|18389.9|18269.9|7
1632396480000|2021-09-23 11:28:00|18389.59|18269.59|18388|18268|18389.59|18269.59|18388|18268|7
1632396490000|2021-09-23 11:28:10|18387.03|18267.03|18384.63|18264.63|18387.03|18267.03|18384.45|18264.45|10
1632396500000|2021-09-23 11:28:20|18383.49|18263.49|18381.72|18261.72|18383.49|18263.49|18381.72|18261.72|10
1632396510000|2021-09-23 11:28:30|18381.37|18261.37|18380|18260|18382.19|18262.19|18380|18260|10
1632396520000|2021-09-23 11:28:40|18379.03|18259.03|18377.64|18257.64|18379.21|18259.21|18377.64|18257.64|10
1632396530000|2021-09-23 11:28:50|18377.8|18257.8|18371.63|18251.63|18377.8|18257.8|18371.63|18251.63|10
1632396540000|2021-09-23 11:29:00|18371.61|18251.61|18363.6|18243.6|18371.61|18251.61|18363.6|18243.6|10
1632396550000|2021-09-23 11:29:10|18363.38|18243.38|18358.79|18238.79|18363.38|18243.38|18358.79|18238.79|10
1632396560000|2021-09-23 11:29:20|18358.15|18238.15|18355.87|18235.87|18358.26|18238.26|18355.65|18235.65|10
1632396570000|2021-09-23 11:29:30|18355.29|18235.29|18353.61|18233.61|18355.91|18235.91|18353.21|18233.21|10
1632396580000|2021-09-23 11:29:40|18354.77|18234.77|18353.25|18233.25|18355.26|18235.26|18353.21|18233.21|10
1632396590000|2021-09-23 11:29:50|18352.96|18232.96|18350.32|18230.32|18353.19|18233.19|18349.77|18229.77|10
1632396600000|2021-09-23 11:30:00|18350.29|18230.29|18346.91|18226.91|18350.76|18230.76|18346.91|18226.91|10
1632396610000|2021-09-23 11:30:10|18346.49|18226.49|18344.8|18224.8|18346.7|18226.7|18343.45|18223.45|10
1632396620000|2021-09-23 11:30:20|18344.69|18224.69|18347.13|18227.13|18347.13|18227.13|18344.69|18224.69|10
1632396630000|2021-09-23 11:30:30|18347.08|18227.08|18348.51|18228.51|18348.51|18228.51|18347.08|18227.08|9
1632396640000|2021-09-23 11:30:40|18349.39|18229.39|18350.58|18230.58|18350.77|18230.77|18349.39|18229.39|10
1632396650000|2021-09-23 11:30:50|18350.46|18230.46|18352.95|18232.95|18352.95|18232.95|18350|18230|10
1632396660000|2021-09-23 11:31:00|18355.53|18235.53|18363.49|18243.49|18363.49|18243.49|18355.53|18235.53|10
1632396670000|2021-09-23 11:31:10|18364.59|18244.59|18364.63|18244.63|18366.06|18246.06|18364.18|18244.18|9
1632396680000|2021-09-23 11:31:20|18365.8|18245.8|18371.12|18251.12|18371.12|18251.12|18365.8|18245.8|10
1632396690000|2021-09-23 11:31:30|18371.34|18251.34|18370.98|18250.98|18371.34|18251.34|18370.6|18250.6|10
1632396700000|2021-09-23 11:31:40|18370.96|18250.96|18371.02|18251.02|18371.08|18251.08|18370.66|18250.66|10
1632396710000|2021-09-23 11:31:50|18371.26|18251.26|18372.06|18252.06|18372.06|18252.06|18371.24|18251.24|7
1632396720000|2021-09-23 11:32:00|18372.63|18252.63|18369.06|18249.06|18372.63|18252.63|18369.06|18249.06|8
1632396730000|2021-09-23 11:32:10|18368.05|18248.05|18361.69|18241.69|18368.05|18248.05|18361.69|18241.69|10
1632396740000|2021-09-23 11:32:20|18361.59|18241.59|18360.26|18240.26|18361.59|18241.59|18360.26|18240.26|10
1632396750000|2021-09-23 11:32:30|18360.18|18240.18|18358.62|18238.62|18360.33|18240.33|18358.62|18238.62|10
1632396760000|2021-09-23 11:32:40|18358.45|18238.45|18357.74|18237.74|18358.67|18238.67|18357.51|18237.51|10
1632396770000|2021-09-23 11:32:50|18357.73|18237.73|18355.43|18235.43|18357.73|18237.73|18355.43|18235.43|9
1632396780000|2021-09-23 11:33:00|18355.35|18235.35|18354.28|18234.28|18355.58|18235.58|18354.28|18234.28|10
1632396790000|2021-09-23 11:33:10|18354.04|18234.04|18352.87|18232.87|18354.04|18234.04|18352.8|18232.8|6
1632396800000|2021-09-23 11:33:20|18353.18|18233.18|18354.83|18234.83|18355.1|18235.1|18353.18|18233.18|10
1632396810000|2021-09-23 11:33:30|18355.52|18235.52|18357.88|18237.88|18357.88|18237.88|18355.52|18235.52|9
1632396820000|2021-09-23 11:33:40|18357.82|18237.82|18359.1|18239.1|18359.1|18239.1|18357.59|18237.59|10
1632396830000|2021-09-23 11:33:50|18359.11|18239.11|18358.41|18238.41|18359.11|18239.11|18358.41|18238.41|8
1632396840000|2021-09-23 11:34:00|18358.75|18238.75|18362.44|18242.44|18362.44|18242.44|18358.75|18238.75|10
1632396850000|2021-09-23 11:34:10|18362.46|18242.46|18363.61|18243.61|18363.94|18243.94|18362.46|18242.46|9
1632396860000|2021-09-23 11:34:20|18364.09|18244.09|18359.51|18239.51|18364.09|18244.09|18359.51|18239.51|10
1632396870000|2021-09-23 11:34:30|18359.6|18239.6|18356.97|18236.97|18359.62|18239.62|18355.48|18235.48|10
1632396880000|2021-09-23 11:34:40|18356.72|18236.72|18354.25|18234.25|18357.86|18237.86|18354.25|18234.25|10
1632396890000|2021-09-23 11:34:50|18354.44|18234.44|18357.63|18237.63|18357.63|18237.63|18354.44|18234.44|9
1632396900000|2021-09-23 11:35:00|18357.46|18237.46|18358.22|18238.22|18358.63|18238.63|18357.21|18237.21|10
1632396910000|2021-09-23 11:35:10|18358.72|18238.72|18354.44|18234.44|18358.72|18238.72|18354.44|18234.44|10
1632396920000|2021-09-23 11:35:20|18353.91|18233.91|18357.22|18237.22|18357.22|18237.22|18353.47|18233.47|10
1632396930000|2021-09-23 11:35:30|18357.13|18237.13|18358.29|18238.29|18358.52|18238.52|18357.13|18237.13|9
1632396940000|2021-09-23 11:35:40|18358.31|18238.31|18360.44|18240.44|18360.44|18240.44|18358.31|18238.31|9
1632396950000|2021-09-23 11:35:50|18360.53|18240.53|18360.16|18240.16|18360.98|18240.98|18360.14|18240.14|10
1632396960000|2021-09-23 11:36:00|18360.52|18240.52|18359.43|18239.43|18360.66|18240.66|18359.4|18239.4|10
1632396970000|2021-09-23 11:36:10|18359.49|18239.49|18357.9|18237.9|18359.55|18239.55|18357.9|18237.9|10
1632396980000|2021-09-23 11:36:20|18357.96|18237.96|18354.07|18234.07|18357.96|18237.96|18354.07|18234.07|10
1632396990000|2021-09-23 11:36:30|18354.06|18234.06|18353.32|18233.32|18354.06|18234.06|18353.27|18233.27|10
1632397000000|2021-09-23 11:36:40|18353.37|18233.37|18351.9|18231.9|18353.37|18233.37|18351.87|18231.87|10
1632397010000|2021-09-23 11:36:50|18351.94|18231.94|18346.41|18226.41|18352.03|18232.03|18346.41|18226.41|10
1632397020000|2021-09-23 11:37:00|18345.99|18225.99|18337.56|18217.56|18345.99|18225.99|18337.56|18217.56|10
1632397030000|2021-09-23 11:37:10|18337.07|18217.07|18332.4|18212.4|18337.07|18217.07|18332.4|18212.4|10
1632397040000|2021-09-23 11:37:20|18331.66|18211.66|18324.33|18204.33|18331.66|18211.66|18324.33|18204.33|10
1632397050000|2021-09-23 11:37:30|18323.73|18203.73|18320.62|18200.62|18323.73|18203.73|18320.62|18200.62|10
1632397060000|2021-09-23 11:37:40|18320.04|18200.04|18319.86|18199.86|18320.38|18200.38|18319.86|18199.86|10
1632397070000|2021-09-23 11:37:50|18319.85|18199.85|18318.88|18198.88|18320.18|18200.18|18318.88|18198.88|10
1632397080000|2021-09-23 11:38:00|18318.63|18198.63|18315.01|18195.01|18318.63|18198.63|18315.01|18195.01|9
1632397090000|2021-09-23 11:38:10|18314.86|18194.86|18314.42|18194.42|18315.35|18195.35|18314.42|18194.42|9
1632397100000|2021-09-23 11:38:20|18315.17|18195.17|18314.58|18194.58|18316.31|18196.31|18314.58|18194.58|10
1632397110000|2021-09-23 11:38:30|18314.73|18194.73|18301.57|18181.57|18314.73|18194.73|18301.57|18181.57|10
1632397120000|2021-09-23 11:38:40|18301.75|18181.75|18295.61|18175.61|18301.75|18181.75|18295.61|18175.61|10
1632397130000|2021-09-23 11:38:50|18294.52|18174.52|18292.14|18172.14|18294.53|18174.53|18292.05|18172.05|10
1632397140000|2021-09-23 11:39:00|18291.63|18171.63|18291.22|18171.22|18291.87|18171.87|18290.21|18170.21|10
1632397150000|2021-09-23 11:39:10|18291.25|18171.25|18293.1|18173.1|18293.39|18173.39|18291.25|18171.25|10
1632397160000|2021-09-23 11:39:20|18293.15|18173.15|18292.95|18172.95|18293.63|18173.63|18292.38|18172.38|10
1632397170000|2021-09-23 11:39:30|18293.05|18173.05|18291.02|18171.02|18293.36|18173.36|18291.02|18171.02|10
1632397180000|2021-09-23 11:39:40|18290.96|18170.96|18286.5|18166.5|18291.19|18171.19|18286.5|18166.5|10
1632397190000|2021-09-23 11:39:50|18286.4|18166.4|18278.29|18158.29|18286.4|18166.4|18278.29|18158.29|10
1632397200000|2021-09-23 11:40:00|18277.61|18157.61|18274.71|18154.71|18278.26|18158.26|18273.09|18153.09|10
1632397210000|2021-09-23 11:40:10|18276.39|18156.39|18277.7|18157.7|18277.7|18157.7|18276.39|18156.39|10
1632397220000|2021-09-23 11:40:20|18277.6|18157.6|18281.24|18161.24|18281.24|18161.24|18277.6|18157.6|10
1632397230000|2021-09-23 11:40:30|18281.84|18161.84|18285.34|18165.34|18285.34|18165.34|18281.82|18161.82|10
1632397240000|2021-09-23 11:40:40|18285.49|18165.49|18292.94|18172.94|18292.94|18172.94|18285.19|18165.19|10
1632397250000|2021-09-23 11:40:50|18293.68|18173.68|18295.38|18175.38|18295.89|18175.89|18293.68|18173.68|10
1632397260000|2021-09-23 11:41:00|18294.65|18174.65|18295.2|18175.2|18295.23|18175.23|18293.39|18173.39|10
1632397270000|2021-09-23 11:41:10|18295.61|18175.61|18294.89|18174.89|18295.61|18175.61|18293.64|18173.64|10
1632397280000|2021-09-23 11:41:20|18295.25|18175.25|18292.75|18172.75|18295.25|18175.25|18292.75|18172.75|10
1632397290000|2021-09-23 11:41:30|18291.04|18171.04|18284.66|18164.66|18291.04|18171.04|18284.66|18164.66|10
1632397300000|2021-09-23 11:41:40|18284.55|18164.55|18284.81|18164.81|18285.07|18165.07|18284.37|18164.37|10
1632397310000|2021-09-23 11:41:50|18284.78|18164.78|18288.28|18168.28|18288.28|18168.28|18284.72|18164.72|9
1632397320000|2021-09-23 11:42:00|18287.95|18167.95|18289.5|18169.5|18289.5|18169.5|18287.95|18167.95|10
1632397330000|2021-09-23 11:42:10|18289.38|18169.38|18289.65|18169.65|18290.35|18170.35|18289.15|18169.15|10
1632397340000|2021-09-23 11:42:20|18290.03|18170.03|18287.22|18167.22|18290.64|18170.64|18287.22|18167.22|10
1632397350000|2021-09-23 11:42:30|18286.85|18166.85|18285.59|18165.59|18286.85|18166.85|18284.56|18164.56|10
1632397360000|2021-09-23 11:42:40|18285.77|18165.77|18287.77|18167.77|18287.77|18167.77|18285.77|18165.77|10
1632397370000|2021-09-23 11:42:50|18287.88|18167.88|18294.13|18174.13|18294.13|18174.13|18287.88|18167.88|10
1632397380000|2021-09-23 11:43:00|18293.93|18173.93|18301.88|18181.88|18301.88|18181.88|18293.93|18173.93|9
1632397390000|2021-09-23 11:43:10|18301.91|18181.91|18301.58|18181.58|18302.83|18182.83|18301.41|18181.41|10
1632397400000|2021-09-23 11:43:20|18302.59|18182.59|18303.58|18183.58|18303.58|18183.58|18302.3|18182.3|10
1632397410000|2021-09-23 11:43:30|18303.42|18183.42|18303.71|18183.71|18303.71|18183.71|18302.62|18182.62|9
1632397420000|2021-09-23 11:43:40|18303.69|18183.69|18302.66|18182.66|18303.69|18183.69|18302.66|18182.66|10
1632397430000|2021-09-23 11:43:50|18302.41|18182.41|18301.47|18181.47|18302.62|18182.62|18301.47|18181.47|8
1632397440000|2021-09-23 11:44:00|18301.45|18181.45|18300.89|18180.89|18302|18182|18299.71|18179.71|10
1632397450000|2021-09-23 11:44:10|18300.75|18180.75|18300.21|18180.21|18300.79|18180.79|18300.21|18180.21|10
1632397460000|2021-09-23 11:44:20|18300.37|18180.37|18299.22|18179.22|18300.97|18180.97|18299.22|18179.22|10
1632397470000|2021-09-23 11:44:30|18299.17|18179.17|18297.59|18177.59|18299.41|18179.41|18297.59|18177.59|10
1632397480000|2021-09-23 11:44:40|18297.67|18177.67|18293.9|18173.9|18297.67|18177.67|18293.9|18173.9|10
1632397490000|2021-09-23 11:44:50|18294.24|18174.24|18297.12|18177.12|18297.12|18177.12|18294.24|18174.24|10
1632397500000|2021-09-23 11:45:00|18297.16|18177.16|18293.65|18173.65|18297.23|18177.23|18293.65|18173.65|10
1632397510000|2021-09-23 11:45:10|18292.32|18172.32|18286.95|18166.95|18292.32|18172.32|18286.95|18166.95|9
1632397520000|2021-09-23 11:45:20|18285.89|18165.89|18281.92|18161.92|18285.89|18165.89|18281.75|18161.75|10
1632397530000|2021-09-23 11:45:30|18281.46|18161.46|18277.88|18157.88|18281.46|18161.46|18277.88|18157.88|10
1632397540000|2021-09-23 11:45:40|18276.9|18156.9|18274.69|18154.69|18276.9|18156.9|18274.69|18154.69|10
1632397550000|2021-09-23 11:45:50|18274.07|18154.07|18268.65|18148.65|18274.07|18154.07|18268.65|18148.65|10
1632397560000|2021-09-23 11:46:00|18266.68|18146.68|18264.35|18144.35|18266.68|18146.68|18264.35|18144.35|10
1632397570000|2021-09-23 11:46:10|18263.41|18143.41|18257.34|18137.34|18263.41|18143.41|18257.11|18137.11|10
1632397580000|2021-09-23 11:46:20|18257.05|18137.05|18254.17|18134.17|18257.05|18137.05|18253.32|18133.32|10
1632397590000|2021-09-23 11:46:30|18253.38|18133.38|18252.16|18132.16|18253.59|18133.59|18252.16|18132.16|10
1632397600000|2021-09-23 11:46:40|18251.09|18131.09|18253.03|18133.03|18253.03|18133.03|18251.08|18131.08|10
1632397610000|2021-09-23 11:46:50|18253.07|18133.07|18253.46|18133.46|18253.83|18133.83|18252.78|18132.78|10
1632397620000|2021-09-23 11:47:00|18253|18133|18249.94|18129.94|18253|18133|18249.94|18129.94|9
1632397630000|2021-09-23 11:47:10|18249.8|18129.8|18246.66|18126.66|18249.8|18129.8|18246.66|18126.66|10
1632397640000|2021-09-23 11:47:20|18245.97|18125.97|18243.76|18123.76|18245.97|18125.97|18243.69|18123.69|10
1632397650000|2021-09-23 11:47:30|18243.72|18123.72|18241.25|18121.25|18244.11|18124.11|18241.24|18121.24|10
1632397660000|2021-09-23 11:47:40|18241.34|18121.34|18244.96|18124.96|18244.96|18124.96|18241.34|18121.34|10
1632397670000|2021-09-23 11:47:50|18245.28|18125.28|18248.49|18128.49|18248.81|18128.81|18244.99|18124.99|10
1632397680000|2021-09-23 11:48:00|18248.26|18128.26|18252.04|18132.04|18252.04|18132.04|18247.66|18127.66|10
1632397690000|2021-09-23 11:48:10|18252.21|18132.21|18255.35|18135.35|18255.35|18135.35|18252.21|18132.21|10
1632397700000|2021-09-23 11:48:20|18255.59|18135.59|18258.16|18138.16|18258.16|18138.16|18255.59|18135.59|9
1632397710000|2021-09-23 11:48:30|18257.18|18137.18|18254.45|18134.45|18257.18|18137.18|18254.45|18134.45|10
1632397720000|2021-09-23 11:48:40|18253.83|18133.83|18253.02|18133.02|18254.08|18134.08|18253.02|18133.02|10
1632397730000|2021-09-23 11:48:50|18251.97|18131.97|18249.8|18129.8|18252.11|18132.11|18249.8|18129.8|9
1632397740000|2021-09-23 11:49:00|18249.71|18129.71|18244.81|18124.81|18249.71|18129.71|18244.71|18124.71|10
1632397750000|2021-09-23 11:49:10|18244.19|18124.19|18243.26|18123.26|18244.19|18124.19|18242.86|18122.86|10
1632397760000|2021-09-23 11:49:20|18242.98|18122.98|18240.96|18120.96|18242.98|18122.98|18240.96|18120.96|10
1632397770000|2021-09-23 11:49:30|18241.13|18121.13|18240.11|18120.11|18241.14|18121.14|18239.98|18119.98|9
1632397780000|2021-09-23 11:49:40|18239.08|18119.08|18228.07|18108.07|18239.08|18119.08|18228.07|18108.07|10
1632397790000|2021-09-23 11:49:50|18226.18|18106.18|18223.9|18103.9|18226.3|18106.3|18223.07|18103.07|9
1632397800000|2021-09-23 11:50:00|18223.64|18103.64|18220.17|18100.17|18223.64|18103.64|18220.17|18100.17|10
1632397810000|2021-09-23 11:50:10|18219.21|18099.21|18216.05|18096.05|18219.21|18099.21|18215.02|18095.02|10
1632397820000|2021-09-23 11:50:20|18215.7|18095.7|18214.91|18094.91|18216.5|18096.5|18214.91|18094.91|10
1632397830000|2021-09-23 11:50:30|18215.47|18095.47|18214.81|18094.81|18216.63|18096.63|18214.78|18094.78|10
1632397840000|2021-09-23 11:50:40|18215.41|18095.41|18211.79|18091.79|18215.41|18095.41|18211.79|18091.79|10
1632397850000|2021-09-23 11:50:50|18211.8|18091.8|18211.77|18091.77|18212.18|18092.18|18211.71|18091.71|10
1632397860000|2021-09-23 11:51:00|18212.34|18092.34|18211.16|18091.16|18212.34|18092.34|18210.91|18090.91|10
1632397870000|2021-09-23 11:51:10|18211.35|18091.35|18212.49|18092.49|18212.49|18092.49|18211.14|18091.14|10
1632397880000|2021-09-23 11:51:20|18213.19|18093.19|18208.02|18088.02|18213.19|18093.19|18208.02|18088.02|10
1632397890000|2021-09-23 11:51:30|18206.49|18086.49|18199.77|18079.77|18206.49|18086.49|18199.25|18079.25|10
1632397900000|2021-09-23 11:51:40|18198.08|18078.08|18194.99|18074.99|18198.6|18078.6|18194.92|18074.92|10
1632397910000|2021-09-23 11:51:50|18194.76|18074.76|18196.64|18076.64|18197.04|18077.04|18194.76|18074.76|9
1632397920000|2021-09-23 11:52:00|18195.67|18075.67|18195.74|18075.74|18197.22|18077.22|18195.33|18075.33|10
1632397930000|2021-09-23 11:52:10|18195.86|18075.86|18198.37|18078.37|18198.37|18078.37|18195.61|18075.61|10
1632397940000|2021-09-23 11:52:20|18198.35|18078.35|18202.94|18082.94|18202.94|18082.94|18198.27|18078.27|10
1632397950000|2021-09-23 11:52:30|18203.01|18083.01|18204.49|18084.49|18205.06|18085.06|18202.76|18082.76|10
1632397960000|2021-09-23 11:52:40|18205.12|18085.12|18204.59|18084.59|18205.25|18085.25|18203.89|18083.89|9
1632397970000|2021-09-23 11:52:50|18204.13|18084.13|18202.26|18082.26|18204.13|18084.13|18202.16|18082.16|10
1632397980000|2021-09-23 11:53:00|18202.57|18082.57|18200.66|18080.66|18202.57|18082.57|18200.21|18080.21|10
1632397990000|2021-09-23 11:53:10|18201.43|18081.43|18202.96|18082.96|18203.59|18083.59|18199.72|18079.72|9
1632398000000|2021-09-23 11:53:20|18203.28|18083.28|18206.61|18086.61|18206.77|18086.77|18203.28|18083.28|10
1632398010000|2021-09-23 11:53:30|18207|18087|18208.03|18088.03|18208.03|18088.03|18206.66|18086.66|10
1632398020000|2021-09-23 11:53:40|18208.33|18088.33|18212.62|18092.62|18212.62|18092.62|18208.33|18088.33|9
1632398030000|2021-09-23 11:53:50|18212.74|18092.74|18220.51|18100.51|18220.51|18100.51|18212.71|18092.71|10
1632398040000|2021-09-23 11:54:00|18220.61|18100.61|18229.5|18109.5|18229.5|18109.5|18220.61|18100.61|10
1632398050000|2021-09-23 11:54:10|18229.38|18109.38|18229.9|18109.9|18229.93|18109.93|18229.38|18109.38|10
1632398060000|2021-09-23 11:54:20|18229.82|18109.82|18228.3|18108.3|18230.33|18110.33|18228.3|18108.3|10
1632398070000|2021-09-23 11:54:30|18227.81|18107.81|18228.9|18108.9|18230.7|18110.7|18226.87|18106.87|10
1632398080000|2021-09-23 11:54:40|18228.57|18108.57|18225.07|18105.07|18229.1|18109.1|18225.07|18105.07|10
1632398090000|2021-09-23 11:54:50|18225.3|18105.3|18220.96|18100.96|18225.3|18105.3|18220.96|18100.96|10
1632398100000|2021-09-23 11:55:00|18219.92|18099.92|18218.03|18098.03|18220.06|18100.06|18217.61|18097.61|9
1632398110000|2021-09-23 11:55:10|18218.01|18098.01|18217.91|18097.91|18219.13|18099.13|18217.91|18097.91|9
1632398120000|2021-09-23 11:55:20|18218.03|18098.03|18220.2|18100.2|18220.2|18100.2|18217.91|18097.91|10
1632398130000|2021-09-23 11:55:30|18220.92|18100.92|18228.16|18108.16|18228.16|18108.16|18220.49|18100.49|10
1632398140000|2021-09-23 11:55:40|18229.98|18109.98|18237.44|18117.44|18237.44|18117.44|18229.98|18109.98|10
1632398150000|2021-09-23 11:55:50|18238.15|18118.15|18241.22|18121.22|18241.22|18121.22|18238.15|18118.15|10
1632398160000|2021-09-23 11:56:00|18242.03|18122.03|18246.17|18126.17|18246.47|18126.47|18241.5|18121.5|10
1632398170000|2021-09-23 11:56:10|18246.21|18126.21|18249.45|18129.45|18249.45|18129.45|18246.21|18126.21|10
1632398180000|2021-09-23 11:56:20|18249.72|18129.72|18252.94|18132.94|18252.94|18132.94|18249.72|18129.72|10
1632398190000|2021-09-23 11:56:30|18253.49|18133.49|18257.05|18137.05|18257.05|18137.05|18253.28|18133.28|9
1632398200000|2021-09-23 11:56:40|18257.44|18137.44|18264.42|18144.42|18264.42|18144.42|18257.13|18137.13|10
1632398210000|2021-09-23 11:56:50|18264.25|18144.25|18267.09|18147.09|18267.09|18147.09|18263.9|18143.9|10
1632398220000|2021-09-23 11:57:00|18267.02|18147.02|18267.05|18147.05|18267.05|18147.05|18265.93|18145.93|10
1632398230000|2021-09-23 11:57:10|18267.17|18147.17|18266.9|18146.9|18267.17|18147.17|18265.72|18145.72|9
1632398240000|2021-09-23 11:57:20|18266.97|18146.97|18268.67|18148.67|18268.71|18148.71|18266.97|18146.97|10
1632398250000|2021-09-23 11:57:30|18268.77|18148.77|18268.51|18148.51|18268.98|18148.98|18268.09|18148.09|10
1632398260000|2021-09-23 11:57:40|18268.64|18148.64|18270.67|18150.67|18270.67|18150.67|18268.55|18148.55|10
1632398270000|2021-09-23 11:57:50|18270.94|18150.94|18271|18151|18271.93|18151.93|18270.51|18150.51|10
1632398280000|2021-09-23 11:58:00|18270.77|18150.77|18268.16|18148.16|18270.77|18150.77|18268.16|18148.16|10
1632398290000|2021-09-23 11:58:10|18267.63|18147.63|18267.59|18147.59|18268.12|18148.12|18266.88|18146.88|9
1632398300000|2021-09-23 11:58:20|18268.13|18148.13|18266.31|18146.31|18268.73|18148.73|18266.31|18146.31|10
1632398310000|2021-09-23 11:58:30|18265.24|18145.24|18264.58|18144.58|18265.96|18145.96|18263.63|18143.63|10
1632398320000|2021-09-23 11:58:40|18264.07|18144.07|18267.44|18147.44|18267.44|18147.44|18264.07|18144.07|10
1632398330000|2021-09-23 11:58:50|18267.35|18147.35|18267.17|18147.17|18268.27|18148.27|18266.68|18146.68|10
1632398340000|2021-09-23 11:59:00|18267.07|18147.07|18265.6|18145.6|18267.13|18147.13|18265.16|18145.16|10
1632398350000|2021-09-23 11:59:10|18265.23|18145.23|18266.95|18146.95|18267.26|18147.26|18265.23|18145.23|10
1632398360000|2021-09-23 11:59:20|18267.49|18147.49|18266.29|18146.29|18267.93|18147.93|18266.21|18146.21|10
1632398370000|2021-09-23 11:59:30|18266.25|18146.25|18268.14|18148.14|18268.14|18148.14|18266.25|18146.25|10
1632398380000|2021-09-23 11:59:40|18267.81|18147.81|18267.8|18147.8|18268.85|18148.85|18267.59|18147.59|10
1632398390000|2021-09-23 11:59:50|18267.96|18147.96|18269.52|18149.52|18269.52|18149.52|18267.93|18147.93|10
1632398400000|2021-09-23 12:00:00|18269.94|18149.94|18277.7|18157.7|18277.7|18157.7|18269.94|18149.94|10
1632398410000|2021-09-23 12:00:10|18277.77|18157.77|18271.03|18151.03|18278.11|18158.11|18271.03|18151.03|10
1632398420000|2021-09-23 12:00:20|18270.86|18150.86|18267.39|18147.39|18270.88|18150.88|18267.38|18147.38|9
1632398430000|2021-09-23 12:00:30|18266.94|18146.94|18265.54|18145.54|18267.24|18147.24|18265.54|18145.54|10
1632398440000|2021-09-23 12:00:40|18265.5|18145.5|18261.9|18141.9|18266.4|18146.4|18261.9|18141.9|10
1632398450000|2021-09-23 12:00:50|18261.65|18141.65|18261.62|18141.62|18262.72|18142.72|18261.62|18141.62|10
1632398460000|2021-09-23 12:01:00|18261.93|18141.93|18256.75|18136.75|18261.93|18141.93|18256.75|18136.75|10
1632398470000|2021-09-23 12:01:10|18255.89|18135.89|18255.96|18135.96|18256.04|18136.04|18255.71|18135.71|10
1632398480000|2021-09-23 12:01:20|18256.53|18136.53|18257.15|18137.15|18257.55|18137.55|18256.52|18136.52|9
1632398490000|2021-09-23 12:01:30|18257.31|18137.31|18258.57|18138.57|18258.57|18138.57|18257.03|18137.03|10
1632398500000|2021-09-23 12:01:40|18259.53|18139.53|18263.47|18143.47|18263.47|18143.47|18259.53|18139.53|10
1632398510000|2021-09-23 12:01:50|18263.53|18143.53|18274.96|18154.96|18274.96|18154.96|18263.53|18143.53|9
1632398520000|2021-09-23 12:02:00|18275.16|18155.16|18277.87|18157.87|18277.87|18157.87|18275.15|18155.15|10
1632398530000|2021-09-23 12:02:10|18277.89|18157.89|18289.79|18169.79|18289.79|18169.79|18277.89|18157.89|10
1632398540000|2021-09-23 12:02:20|18289.7|18169.7|18300.09|18180.09|18300.09|18180.09|18289.7|18169.7|10
1632398550000|2021-09-23 12:02:30|18301.56|18181.56|18310.15|18190.15|18310.15|18190.15|18301.56|18181.56|10
1632398560000|2021-09-23 12:02:40|18310.56|18190.56|18313.57|18193.57|18315.3|18195.3|18310.56|18190.56|10
1632398570000|2021-09-23 12:02:50|18313.53|18193.53|18315.72|18195.72|18315.72|18195.72|18312.78|18192.78|10
1632398580000|2021-09-23 12:03:00|18315.48|18195.48|18315.73|18195.73|18316.22|18196.22|18314.64|18194.64|10
1632398590000|2021-09-23 12:03:10|18316.47|18196.47|18317.87|18197.87|18319.37|18199.37|18316.47|18196.47|10
1632398600000|2021-09-23 12:03:20|18317.34|18197.34|18315.41|18195.41|18317.56|18197.56|18315.19|18195.19|10
1632398610000|2021-09-23 12:03:30|18315.14|18195.14|18312.96|18192.96|18315.46|18195.46|18312.3|18192.3|10
1632398620000|2021-09-23 12:03:40|18313.29|18193.29|18317.04|18197.04|18317.04|18197.04|18312.79|18192.79|10
1632398630000|2021-09-23 12:03:50|18316.83|18196.83|18313.93|18193.93|18316.83|18196.83|18313.32|18193.32|10
1632398640000|2021-09-23 12:04:00|18314.19|18194.19|18308.43|18188.43|18314.19|18194.19|18308.43|18188.43|10
1632398650000|2021-09-23 12:04:10|18307.9|18187.9|18299.42|18179.42|18307.9|18187.9|18299.42|18179.42|10
1632398660000|2021-09-23 12:04:20|18298.85|18178.85|18291.22|18171.22|18298.85|18178.85|18291.22|18171.22|10
1632398670000|2021-09-23 12:04:30|18290.33|18170.33|18279.89|18159.89|18291.21|18171.21|18279.89|18159.89|10
1632398680000|2021-09-23 12:04:40|18279.72|18159.72|18271.68|18151.68|18279.72|18159.72|18271.68|18151.68|10
1632398690000|2021-09-23 12:04:50|18271.63|18151.63|18265.07|18145.07|18271.63|18151.63|18265.07|18145.07|10
1632398700000|2021-09-23 12:05:00|18264.89|18144.89|18259.81|18139.81|18265.63|18145.63|18259.81|18139.81|10
1632398710000|2021-09-23 12:05:10|18259.08|18139.08|18248.94|18128.94|18259.08|18139.08|18248.94|18128.94|9
1632398720000|2021-09-23 12:05:20|18249.03|18129.03|18240.61|18120.61|18249.03|18129.03|18240.61|18120.61|9
1632398730000|2021-09-23 12:05:30|18240.81|18120.81|18233.18|18113.18|18240.93|18120.93|18233.18|18113.18|10
1632398740000|2021-09-23 12:05:40|18230.94|18110.94|18230.26|18110.26|18230.94|18110.94|18228.86|18108.86|10
1632398750000|2021-09-23 12:05:50|18231.81|18111.81|18226.76|18106.76|18231.81|18111.81|18226.76|18106.76|10
1632398760000|2021-09-23 12:06:00|18226.96|18106.96|18227.12|18107.12|18227.12|18107.12|18225.56|18105.56|10
1632398770000|2021-09-23 12:06:10|18227.21|18107.21|18226.73|18106.73|18227.21|18107.21|18225.55|18105.55|10
1632398780000|2021-09-23 12:06:20|18226.15|18106.15|18230.21|18110.21|18230.48|18110.48|18226.15|18106.15|10
1632398790000|2021-09-23 12:06:30|18234.05|18114.05|18235.89|18115.89|18235.89|18115.89|18234.05|18114.05|10
1632398800000|2021-09-23 12:06:40|18236.37|18116.37|18243.02|18123.02|18243.02|18123.02|18236.37|18116.37|10
1632398810000|2021-09-23 12:06:50|18243.3|18123.3|18245.67|18125.67|18245.93|18125.93|18243.3|18123.3|10
1632398820000|2021-09-23 12:07:00|18246.36|18126.36|18251.52|18131.52|18251.81|18131.81|18246.36|18126.36|10
1632398830000|2021-09-23 12:07:10|18252.2|18132.2|18245.31|18125.31|18252.2|18132.2|18245.24|18125.24|10
1632398840000|2021-09-23 12:07:20|18244.59|18124.59|18241.6|18121.6|18244.59|18124.59|18241.6|18121.6|9
1632398850000|2021-09-23 12:07:30|18241.35|18121.35|18243.61|18123.61|18244.25|18124.25|18241.35|18121.35|9
1632398860000|2021-09-23 12:07:40|18243.83|18123.83|18248.03|18128.03|18248.31|18128.31|18243.83|18123.83|10
1632398870000|2021-09-23 12:07:50|18248.23|18128.23|18249.62|18129.62|18249.62|18129.62|18248.1|18128.1|10
1632398880000|2021-09-23 12:08:00|18250.31|18130.31|18248.54|18128.54|18250.48|18130.48|18247.06|18127.06|10
1632398890000|2021-09-23 12:08:10|18247.33|18127.33|18247.65|18127.65|18247.65|18127.65|18246.61|18126.61|10
1632398900000|2021-09-23 12:08:20|18248.08|18128.08|18245.21|18125.21|18248.29|18128.29|18244.61|18124.61|10
1632398910000|2021-09-23 12:08:30|18245.72|18125.72|18246.59|18126.59|18246.75|18126.75|18245.2|18125.2|10
1632398920000|2021-09-23 12:08:40|18246.33|18126.33|18244.21|18124.21|18246.33|18126.33|18244.21|18124.21|10
1632398930000|2021-09-23 12:08:50|18244.66|18124.66|18251.54|18131.54|18251.54|18131.54|18243.73|18123.73|10
1632398940000|2021-09-23 12:09:00|18251.49|18131.49|18258.32|18138.32|18258.4|18138.4|18251.49|18131.49|9
1632398950000|2021-09-23 12:09:10|18258.66|18138.66|18259.18|18139.18|18259.56|18139.56|18258.66|18138.66|10
1632398960000|2021-09-23 12:09:20|18260.12|18140.12|18269.15|18149.15|18269.15|18149.15|18260.12|18140.12|10
1632398970000|2021-09-23 12:09:30|18269.2|18149.2|18272.21|18152.21|18272.21|18152.21|18269.2|18149.2|10
1632398980000|2021-09-23 12:09:40|18272.25|18152.25|18275.21|18155.21|18275.21|18155.21|18272.25|18152.25|10
1632398990000|2021-09-23 12:09:50|18276.16|18156.16|18284.18|18164.18|18284.18|18164.18|18276.16|18156.16|10
1632399000000|2021-09-23 12:10:00|18284.3|18164.3|18288.31|18168.31|18288.31|18168.31|18284|18164|10
1632399010000|2021-09-23 12:10:10|18287.81|18167.81|18288.32|18168.32|18289.28|18169.28|18287.81|18167.81|10
1632399020000|2021-09-23 12:10:20|18288.14|18168.14|18282.07|18162.07|18288.14|18168.14|18282.07|18162.07|9
1632399030000|2021-09-23 12:10:30|18282.21|18162.21|18274.26|18154.26|18282.21|18162.21|18274.26|18154.26|10
1632399040000|2021-09-23 12:10:40|18273.54|18153.54|18265.97|18145.97|18273.54|18153.54|18265.97|18145.97|10
1632399050000|2021-09-23 12:10:50|18266.01|18146.01|18262.58|18142.58|18266.01|18146.01|18262.01|18142.01|10
1632399060000|2021-09-23 12:11:00|18262.08|18142.08|18261.36|18141.36|18262.58|18142.58|18261.36|18141.36|10
1632399070000|2021-09-23 12:11:10|18261.39|18141.39|18259.94|18139.94|18261.39|18141.39|18259.94|18139.94|10
1632399080000|2021-09-23 12:11:20|18259.99|18139.99|18260.19|18140.19|18260.71|18140.71|18259.99|18139.99|10
1632399090000|2021-09-23 12:11:30|18259.96|18139.96|18257.03|18137.03|18260.02|18140.02|18257.03|18137.03|10
1632399100000|2021-09-23 12:11:40|18256.91|18136.91|18257.61|18137.61|18257.61|18137.61|18255.51|18135.51|9
1632399110000|2021-09-23 12:11:50|18258.74|18138.74|18259.9|18139.9|18260.5|18140.5|18258.74|18138.74|10
1632399120000|2021-09-23 12:12:00|18259.91|18139.91|18255.86|18135.86|18259.91|18139.91|18255.86|18135.86|9
1632399130000|2021-09-23 12:12:10|18255.66|18135.66|18250.64|18130.64|18255.66|18135.66|18250.64|18130.64|10
1632399140000|2021-09-23 12:12:20|18245.89|18125.89|18241.78|18121.78|18245.89|18125.89|18241.78|18121.78|10
1632399150000|2021-09-23 12:12:30|18241.32|18121.32|18239.14|18119.14|18241.43|18121.43|18237.17|18117.17|10
1632399160000|2021-09-23 12:12:40|18239.39|18119.39|18245.19|18125.19|18245.19|18125.19|18239.24|18119.24|10
1632399170000|2021-09-23 12:12:50|18245.99|18125.99|18245.77|18125.77|18247.38|18127.38|18245.77|18125.77|9
1632399180000|2021-09-23 12:13:00|18244.23|18124.23|18242.37|18122.37|18244.93|18124.93|18242.37|18122.37|9
1632399190000|2021-09-23 12:13:10|18242.45|18122.45|18241.85|18121.85|18242.61|18122.61|18241.41|18121.41|9
1632399200000|2021-09-23 12:13:20|18241.76|18121.76|18245.35|18125.35|18245.5|18125.5|18241.76|18121.76|10
1632399210000|2021-09-23 12:13:30|18245.33|18125.33|18247.09|18127.09|18247.2|18127.2|18245.33|18125.33|9
1632399220000|2021-09-23 12:13:40|18247.07|18127.07|18249.83|18129.83|18249.83|18129.83|18247.07|18127.07|9
1632399230000|2021-09-23 12:13:50|18250.18|18130.18|18255.71|18135.71|18255.83|18135.83|18250.18|18130.18|10
1632399240000|2021-09-23 12:14:00|18255.64|18135.64|18256.11|18136.11|18256.51|18136.51|18255.64|18135.64|9
1632399250000|2021-09-23 12:14:10|18256.08|18136.08|18255.93|18135.93|18256.91|18136.91|18255.93|18135.93|10
1632399260000|2021-09-23 12:14:20|18255.66|18135.66|18254.52|18134.52|18255.66|18135.66|18254.37|18134.37|10
1632399270000|2021-09-23 12:14:30|18253.92|18133.92|18252.7|18132.7|18253.92|18133.92|18252.53|18132.53|10
1632399280000|2021-09-23 12:14:40|18252.51|18132.51|18255.61|18135.61|18256.14|18136.14|18252.51|18132.51|9
1632399290000|2021-09-23 12:14:50|18255.11|18135.11|18252.57|18132.57|18255.37|18135.37|18252.57|18132.57|8
1632399300000|2021-09-23 12:15:00|18252.51|18132.51|18255.47|18135.47|18255.78|18135.78|18252.51|18132.51|10
1632399310000|2021-09-23 12:15:10|18255.46|18135.46|18251.49|18131.49|18255.46|18135.46|18251.49|18131.49|10
1632399320000|2021-09-23 12:15:20|18251.22|18131.22|18253.72|18133.72|18253.72|18133.72|18251.22|18131.22|10
1632399330000|2021-09-23 12:15:30|18254.29|18134.29|18254.6|18134.6|18254.65|18134.65|18253.58|18133.58|10
1632399340000|2021-09-23 12:15:40|18254.12|18134.12|18254.14|18134.14|18254.68|18134.68|18254.05|18134.05|10
1632399350000|2021-09-23 12:15:50|18254.1|18134.1|18260.33|18140.33|18260.33|18140.33|18254.1|18134.1|9
1632399360000|2021-09-23 12:16:00|18260.82|18140.82|18266.54|18146.54|18266.54|18146.54|18260.82|18140.82|10
1632399370000|2021-09-23 12:16:10|18267.25|18147.25|18273.66|18153.66|18273.66|18153.66|18267.25|18147.25|10
1632399380000|2021-09-23 12:16:20|18274.25|18154.25|18275.46|18155.46|18275.61|18155.61|18273.9|18153.9|10
1632399390000|2021-09-23 12:16:30|18275.24|18155.24|18274.36|18154.36|18275.24|18155.24|18274.05|18154.05|10
1632399400000|2021-09-23 12:16:40|18274.66|18154.66|18276.99|18156.99|18276.99|18156.99|18274.66|18154.66|10
1632399410000|2021-09-23 12:16:50|18277.41|18157.41|18279.34|18159.34|18279.82|18159.82|18277.41|18157.41|9
1632399420000|2021-09-23 12:17:00|18280.67|18160.67|18282.97|18162.97|18282.97|18162.97|18280.67|18160.67|10
1632399430000|2021-09-23 12:17:10|18283.02|18163.02|18283.47|18163.47|18283.94|18163.94|18282.54|18162.54|10
1632399440000|2021-09-23 12:17:20|18283.96|18163.96|18282.66|18162.66|18283.96|18163.96|18282.66|18162.66|8
1632399450000|2021-09-23 12:17:30|18283.99|18163.99|18284.87|18164.87|18285.1|18165.1|18283.71|18163.71|10
1632399460000|2021-09-23 12:17:40|18284.93|18164.93|18284.13|18164.13|18284.93|18164.93|18283.72|18163.72|10
1632399470000|2021-09-23 12:17:50|18283.53|18163.53|18280.77|18160.77|18283.53|18163.53|18280.77|18160.77|10
1632399480000|2021-09-23 12:18:00|18280.43|18160.43|18278.47|18158.47|18280.43|18160.43|18278.24|18158.24|9
1632399490000|2021-09-23 12:18:10|18278.42|18158.42|18274.23|18154.23|18278.46|18158.46|18274.23|18154.23|10
1632399500000|2021-09-23 12:18:20|18274.76|18154.76|18275.58|18155.58|18276.18|18156.18|18274.43|18154.43|10
1632399510000|2021-09-23 12:18:30|18275.29|18155.29|18274.93|18154.93|18275.29|18155.29|18273.87|18153.87|10
1632399520000|2021-09-23 12:18:40|18275.22|18155.22|18278.04|18158.04|18278.04|18158.04|18275.22|18155.22|10
1632399530000|2021-09-23 12:18:50|18279.21|18159.21|18282.62|18162.62|18282.62|18162.62|18279.21|18159.21|10
1632399540000|2021-09-23 12:19:00|18284.8|18164.8|18286.51|18166.51|18286.79|18166.79|18284.8|18164.8|10
1632399550000|2021-09-23 12:19:10|18286.44|18166.44|18285.37|18165.37|18287.02|18167.02|18285.37|18165.37|10
1632399560000|2021-09-23 12:19:20|18283.68|18163.68|18278.66|18158.66|18283.68|18163.68|18278.66|18158.66|9
1632399570000|2021-09-23 12:19:30|18277.84|18157.84|18274.29|18154.29|18277.84|18157.84|18274.29|18154.29|9
1632399580000|2021-09-23 12:19:40|18271.74|18151.74|18269.44|18149.44|18271.74|18151.74|18269.44|18149.44|10
1632399590000|2021-09-23 12:19:50|18269.37|18149.37|18268.31|18148.31|18269.37|18149.37|18268.17|18148.17|10
1632399600000|2021-09-23 12:20:00|18267.9|18147.9|18265.76|18145.76|18268.5|18148.5|18265.76|18145.76|10
1632399610000|2021-09-23 12:20:10|18264.69|18144.69|18261.3|18141.3|18264.8|18144.8|18261.3|18141.3|8
1632399620000|2021-09-23 12:20:20|18261.22|18141.22|18254.69|18134.69|18261.22|18141.22|18254.69|18134.69|9
1632399630000|2021-09-23 12:20:30|18254.68|18134.68|18250.62|18130.62|18255.4|18135.4|18250.62|18130.62|10
1632399640000|2021-09-23 12:20:40|18250.68|18130.68|18244.76|18124.76|18250.68|18130.68|18244.76|18124.76|9
1632399650000|2021-09-23 12:20:50|18244.74|18124.74|18239.39|18119.39|18244.74|18124.74|18239.29|18119.29|10
1632399660000|2021-09-23 12:21:00|18239.36|18119.36|18237.27|18117.27|18239.36|18119.36|18237.27|18117.27|9
1632399670000|2021-09-23 12:21:10|18237.15|18117.15|18243.02|18123.02|18243.02|18123.02|18236.93|18116.93|9
1632399680000|2021-09-23 12:21:20|18244.35|18124.35|18246.49|18126.49|18246.49|18126.49|18244.35|18124.35|10
1632399690000|2021-09-23 12:21:30|18246.38|18126.38|18242.64|18122.64|18246.69|18126.69|18242.64|18122.64|10
1632399700000|2021-09-23 12:21:40|18242.49|18122.49|18234.08|18114.08|18242.49|18122.49|18234.08|18114.08|10
1632399710000|2021-09-23 12:21:50|18233.99|18113.99|18230.03|18110.03|18233.99|18113.99|18229.93|18109.93|10
1632399720000|2021-09-23 12:22:00|18229.04|18109.04|18229.04|18109.04|18229.04|18109.04|18227.6|18107.6|9
1632399730000|2021-09-23 12:22:10|18229.62|18109.62|18230.54|18110.54|18230.88|18110.88|18229.41|18109.41|10
1632399740000|2021-09-23 12:22:20|18230.29|18110.29|18231.28|18111.28|18231.28|18111.28|18228.61|18108.61|10
1632399750000|2021-09-23 12:22:30|18231.65|18111.65|18232.89|18112.89|18232.89|18112.89|18231.53|18111.53|9
1632399760000|2021-09-23 12:22:40|18233.8|18113.8|18232.51|18112.51|18233.8|18113.8|18232.22|18112.22|10
1632399770000|2021-09-23 12:22:50|18232.59|18112.59|18232.2|18112.2|18232.59|18112.59|18231.56|18111.56|9
1632399780000|2021-09-23 12:23:00|18231.92|18111.92|18233.82|18113.82|18233.82|18113.82|18231.51|18111.51|10
1632399790000|2021-09-23 12:23:10|18234.1|18114.1|18241.75|18121.75|18241.75|18121.75|18234.1|18114.1|10
1632399800000|2021-09-23 12:23:20|18244.04|18124.04|18247.3|18127.3|18247.3|18127.3|18244.04|18124.04|10
1632399810000|2021-09-23 12:23:30|18247.93|18127.93|18250.94|18130.94|18250.94|18130.94|18247.36|18127.36|10
1632399820000|2021-09-23 12:23:40|18251.24|18131.24|18254.23|18134.23|18254.39|18134.39|18251.24|18131.24|10
1632399830000|2021-09-23 12:23:50|18254.31|18134.31|18255.22|18135.22|18255.34|18135.34|18254.31|18134.31|9
1632399840000|2021-09-23 12:24:00|18254.74|18134.74|18255.12|18135.12|18255.39|18135.39|18254.74|18134.74|8
1632399850000|2021-09-23 12:24:10|18255.25|18135.25|18254.42|18134.42|18255.25|18135.25|18254.09|18134.09|9
1632399860000|2021-09-23 12:24:20|18254.22|18134.22|18252.15|18132.15|18254.22|18134.22|18251.61|18131.61|10
1632399870000|2021-09-23 12:24:30|18252.32|18132.32|18253.36|18133.36|18253.56|18133.56|18252.32|18132.32|10
1632399880000|2021-09-23 12:24:40|18253.4|18133.4|18255.01|18135.01|18255.01|18135.01|18253.19|18133.19|10
1632399890000|2021-09-23 12:24:50|18256.64|18136.64|18260.3|18140.3|18260.3|18140.3|18256.56|18136.56|9
1632399900000|2021-09-23 12:25:00|18261.41|18141.41|18266.68|18146.68|18266.68|18146.68|18261.41|18141.41|10
1632399910000|2021-09-23 12:25:10|18267.75|18147.75|18269.18|18149.18|18269.18|18149.18|18267.14|18147.14|9
1632399920000|2021-09-23 12:25:20|18269.49|18149.49|18271.5|18151.5|18271.5|18151.5|18269.41|18149.41|10
1632399930000|2021-09-23 12:25:30|18271.89|18151.89|18278.73|18158.73|18278.73|18158.73|18271.76|18151.76|10
1632399940000|2021-09-23 12:25:40|18279.05|18159.05|18287.65|18167.65|18287.65|18167.65|18279.05|18159.05|10
1632399950000|2021-09-23 12:25:50|18288.55|18168.55|18292.58|18172.58|18292.58|18172.58|18288.55|18168.55|10
1632399960000|2021-09-23 12:26:00|18293.03|18173.03|18298.6|18178.6|18298.6|18178.6|18292.78|18172.78|10
1632399970000|2021-09-23 12:26:10|18298.96|18178.96|18300.42|18180.42|18301.36|18181.36|18298.89|18178.89|10
1632399980000|2021-09-23 12:26:20|18300.51|18180.51|18301.78|18181.78|18301.78|18181.78|18300.37|18180.37|9
1632399990000|2021-09-23 12:26:30|18303.88|18183.88|18305.3|18185.3|18305.3|18185.3|18303.4|18183.4|10
1632400000000|2021-09-23 12:26:40|18305.16|18185.16|18302.77|18182.77|18305.35|18185.35|18302.21|18182.21|10
1632400010000|2021-09-23 12:26:50|18302.96|18182.96|18302.69|18182.69|18304.81|18184.81|18302.69|18182.69|10
1632400020000|2021-09-23 12:27:00|18303.1|18183.1|18304.81|18184.81|18304.81|18184.81|18303.1|18183.1|10
1632400030000|2021-09-23 12:27:10|18304.72|18184.72|18304.62|18184.62|18305.27|18185.27|18303.57|18183.57|10
1632400040000|2021-09-23 12:27:20|18304.77|18184.77|18305.66|18185.66|18307.81|18187.81|18304.06|18184.06|10
1632400050000|2021-09-23 12:27:30|18305.49|18185.49|18305.09|18185.09|18305.49|18185.49|18304.75|18184.75|10
1632400060000|2021-09-23 12:27:40|18304.43|18184.43|18304.14|18184.14|18305.03|18185.03|18304.14|18184.14|10
1632400070000|2021-09-23 12:27:50|18304.09|18184.09|18304.64|18184.64|18305.24|18185.24|18303.99|18183.99|9
1632400080000|2021-09-23 12:28:00|18304.43|18184.43|18305.6|18185.6|18305.6|18185.6|18304.1|18184.1|10
1632400090000|2021-09-23 12:28:10|18305.3|18185.3|18302.09|18182.09|18305.3|18185.3|18301.66|18181.66|10
1632400100000|2021-09-23 12:28:20|18303.46|18183.46|18300.48|18180.48|18303.46|18183.46|18300.45|18180.45|10
1632400110000|2021-09-23 12:28:30|18300.14|18180.14|18305.02|18185.02|18305.02|18185.02|18300.13|18180.13|9
1632400120000|2021-09-23 12:28:40|18306.58|18186.58|18312.69|18192.69|18312.69|18192.69|18306.58|18186.58|9
1632400130000|2021-09-23 12:28:50|18313.04|18193.04|18313.94|18193.94|18314.62|18194.62|18312.96|18192.96|10
1632400140000|2021-09-23 12:29:00|18313.82|18193.82|18312.17|18192.17|18314.19|18194.19|18312.17|18192.17|10
1632400150000|2021-09-23 12:29:10|18311.72|18191.72|18309.76|18189.76|18311.72|18191.72|18308.34|18188.34|10
1632400160000|2021-09-23 12:29:20|18309.77|18189.77|18307.18|18187.18|18309.77|18189.77|18307.18|18187.18|10
1632400170000|2021-09-23 12:29:30|18306.44|18186.44|18306.41|18186.41|18306.54|18186.54|18306.14|18186.14|10
1632400180000|2021-09-23 12:29:40|18307.61|18187.61|18309.85|18189.85|18311.01|18191.01|18307.61|18187.61|10
1632400190000|2021-09-23 12:29:50|18309.58|18189.58|18312.67|18192.67|18312.67|18192.67|18309.46|18189.46|10
1632400200000|2021-09-23 12:30:00|18312.92|18192.92|18314.08|18194.08|18314.08|18194.08|18311.74|18191.74|10
1632400210000|2021-09-23 12:30:10|18314.94|18194.94|18313.57|18193.57|18315.28|18195.28|18313.57|18193.57|10
1632400220000|2021-09-23 12:30:20|18313.63|18193.63|18312.08|18192.08|18313.63|18193.63|18311.99|18191.99|10
1632400230000|2021-09-23 12:30:30|18312.21|18192.21|18312.52|18192.52|18312.52|18192.52|18311.67|18191.67|10
1632400240000|2021-09-23 12:30:40|18312.4|18192.4|18308.56|18188.56|18312.4|18192.4|18308.56|18188.56|10
1632400250000|2021-09-23 12:30:50|18308.27|18188.27|18302.69|18182.69|18308.27|18188.27|18302.69|18182.69|10
1632400260000|2021-09-23 12:31:00|18302.84|18182.84|18299.21|18179.21|18302.84|18182.84|18299.21|18179.21|10
1632400270000|2021-09-23 12:31:10|18298.81|18178.81|18293.52|18173.52|18298.81|18178.81|18293.52|18173.52|9
1632400280000|2021-09-23 12:31:20|18293.49|18173.49|18294.89|18174.89|18295.53|18175.53|18293.49|18173.49|10
1632400290000|2021-09-23 12:31:30|18295.18|18175.18|18292.9|18172.9|18295.18|18175.18|18292.9|18172.9|9
1632400300000|2021-09-23 12:31:40|18292.81|18172.81|18290.56|18170.56|18293.06|18173.06|18290.56|18170.56|9
1632400310000|2021-09-23 12:31:50|18290.18|18170.18|18288.82|18168.82|18290.18|18170.18|18288.82|18168.82|7
1632400320000|2021-09-23 12:32:00|18288.59|18168.59|18288.78|18168.78|18288.78|18168.78|18287.93|18167.93|10
1632400330000|2021-09-23 12:32:10|18288.16|18168.16|18283.19|18163.19|18288.16|18168.16|18282.66|18162.66|10
1632400340000|2021-09-23 12:32:20|18282.89|18162.89|18279.36|18159.36|18282.89|18162.89|18279.36|18159.36|10
1632400350000|2021-09-23 12:32:30|18279.4|18159.4|18278.87|18158.87|18279.4|18159.4|18278.37|18158.37|9
1632400360000|2021-09-23 12:32:40|18278.95|18158.95|18279.06|18159.06|18279.16|18159.16|18278.85|18158.85|10
1632400370000|2021-09-23 12:32:50|18279.52|18159.52|18280.67|18160.67|18280.67|18160.67|18279.52|18159.52|8
1632400380000|2021-09-23 12:33:00|18280.71|18160.71|18284.97|18164.97|18284.97|18164.97|18280.71|18160.71|10
1632400390000|2021-09-23 12:33:10|18286.52|18166.52|18289.95|18169.95|18289.95|18169.95|18286.52|18166.52|10
1632400400000|2021-09-23 12:33:20|18291.31|18171.31|18292.38|18172.38|18292.88|18172.88|18291.31|18171.31|10
1632400410000|2021-09-23 12:33:30|18292.53|18172.53|18297.92|18177.92|18297.92|18177.92|18292.39|18172.39|10
1632400420000|2021-09-23 12:33:40|18299.66|18179.66|18301.64|18181.64|18301.8|18181.8|18299.55|18179.55|9
1632400430000|2021-09-23 12:33:50|18302.11|18182.11|18304.07|18184.07|18304.07|18184.07|18302.11|18182.11|10
1632400440000|2021-09-23 12:34:00|18304.34|18184.34|18303.73|18183.73|18304.34|18184.34|18302.57|18182.57|10
1632400450000|2021-09-23 12:34:10|18304.85|18184.85|18308.14|18188.14|18308.66|18188.66|18304.85|18184.85|10
1632400460000|2021-09-23 12:34:20|18309.02|18189.02|18317.52|18197.52|18317.52|18197.52|18309.02|18189.02|10
1632400470000|2021-09-23 12:34:30|18319.49|18199.49|18329.73|18209.73|18330.84|18210.84|18319.49|18199.49|10
1632400480000|2021-09-23 12:34:40|18329.78|18209.78|18334.59|18214.59|18334.59|18214.59|18329.3|18209.3|10
1632400490000|2021-09-23 12:34:50|18335.09|18215.09|18339.17|18219.17|18339.54|18219.54|18335.09|18215.09|10
1632400500000|2021-09-23 12:35:00|18339.68|18219.68|18337.52|18217.52|18340.41|18220.41|18337.52|18217.52|10
1632400510000|2021-09-23 12:35:10|18337.64|18217.64|18337.6|18217.6|18337.82|18217.82|18336.92|18216.92|10
1632400520000|2021-09-23 12:35:20|18337.86|18217.86|18335.15|18215.15|18338.16|18218.16|18334.86|18214.86|10
1632400530000|2021-09-23 12:35:30|18334.4|18214.4|18335.22|18215.22|18335.22|18215.22|18333.95|18213.95|10
1632400540000|2021-09-23 12:35:40|18334.68|18214.68|18334.24|18214.24|18335.67|18215.67|18334.19|18214.19|10
1632400550000|2021-09-23 12:35:50|18333.28|18213.28|18334.47|18214.47|18334.61|18214.61|18332.57|18212.57|10
1632400560000|2021-09-23 12:36:00|18334.37|18214.37|18338.58|18218.58|18338.58|18218.58|18334.37|18214.37|9
1632400570000|2021-09-23 12:36:10|18338.49|18218.49|18335.16|18215.16|18339.25|18219.25|18335.16|18215.16|10
1632400580000|2021-09-23 12:36:20|18334.46|18214.46|18333.1|18213.1|18334.46|18214.46|18332.9|18212.9|10
1632400590000|2021-09-23 12:36:30|18333.01|18213.01|18338.99|18218.99|18338.99|18218.99|18333.01|18213.01|9
1632400600000|2021-09-23 12:36:40|18339.95|18219.95|18343.83|18223.83|18344.3|18224.3|18339.95|18219.95|9
1632400610000|2021-09-23 12:36:50|18343.62|18223.62|18344.54|18224.54|18344.65|18224.65|18343.62|18223.62|10
1632400620000|2021-09-23 12:37:00|18344.53|18224.53|18342.25|18222.25|18344.53|18224.53|18342.25|18222.25|9
1632400630000|2021-09-23 12:37:10|18342.08|18222.08|18343.27|18223.27|18343.27|18223.27|18342.08|18222.08|9
1632400640000|2021-09-23 12:37:20|18343.77|18223.77|18344.67|18224.67|18345.23|18225.23|18343.43|18223.43|10
1632400650000|2021-09-23 12:37:30|18344.35|18224.35|18346.55|18226.55|18346.55|18226.55|18343.9|18223.9|9
1632400660000|2021-09-23 12:37:40|18347.28|18227.28|18349.11|18229.11|18349.37|18229.37|18347.28|18227.28|10
1632400670000|2021-09-23 12:37:50|18349.25|18229.25|18350.9|18230.9|18350.9|18230.9|18348.79|18228.79|9
1632400680000|2021-09-23 12:38:00|18351.58|18231.58|18353.24|18233.24|18353.39|18233.39|18351.58|18231.58|10
1632400690000|2021-09-23 12:38:10|18354.16|18234.16|18359.52|18239.52|18359.52|18239.52|18353.95|18233.95|10
1632400700000|2021-09-23 12:38:20|18360|18240|18365.25|18245.25|18365.25|18245.25|18360|18240|10
1632400710000|2021-09-23 12:38:30|18365.47|18245.47|18360.84|18240.84|18365.47|18245.47|18360.23|18240.23|10
1632400720000|2021-09-23 12:38:40|18360.31|18240.31|18361.3|18241.3|18362.11|18242.11|18359.9|18239.9|9
1632400730000|2021-09-23 12:38:50|18360.64|18240.64|18358.82|18238.82|18360.64|18240.64|18358.23|18238.23|9
1632400740000|2021-09-23 12:39:00|18358.84|18238.84|18357.69|18237.69|18358.84|18238.84|18357.21|18237.21|9
1632400750000|2021-09-23 12:39:10|18359.18|18239.18|18359.3|18239.3|18359.3|18239.3|18358.39|18238.39|7
1632400760000|2021-09-23 12:39:20|18359.88|18239.88|18362.17|18242.17|18362.17|18242.17|18359.54|18239.54|10
1632400770000|2021-09-23 12:39:30|18363.09|18243.09|18366.28|18246.28|18366.47|18246.47|18363.09|18243.09|9
1632400780000|2021-09-23 12:39:40|18367.15|18247.15|18368.05|18248.05|18368.05|18248.05|18366.99|18246.99|8
1632400790000|2021-09-23 12:39:50|18368.39|18248.39|18365.38|18245.38|18368.39|18248.39|18365.38|18245.38|10
1632400800000|2021-09-23 12:40:00|18365.04|18245.04|18364.99|18244.99|18365.77|18245.77|18364.72|18244.72|10
1632400810000|2021-09-23 12:40:10|18365.13|18245.13|18367.97|18247.97|18367.97|18247.97|18365.13|18245.13|9
1632400820000|2021-09-23 12:40:20|18368.44|18248.44|18375.07|18255.07|18375.07|18255.07|18368.44|18248.44|10
1632400830000|2021-09-23 12:40:30|18375.13|18255.13|18380.66|18260.66|18380.66|18260.66|18375.13|18255.13|10
1632400840000|2021-09-23 12:40:40|18380.6|18260.6|18381.4|18261.4|18381.44|18261.44|18380.51|18260.51|10
1632400850000|2021-09-23 12:40:50|18381.8|18261.8|18383.93|18263.93|18383.93|18263.93|18381.39|18261.39|10
1632400860000|2021-09-23 12:41:00|18384.73|18264.73|18389.5|18269.5|18389.76|18269.76|18384.73|18264.73|9
1632400870000|2021-09-23 12:41:10|18390.54|18270.54|18394.77|18274.77|18394.77|18274.77|18390.54|18270.54|10
1632400880000|2021-09-23 12:41:20|18397.96|18277.96|18404.34|18284.34|18404.34|18284.34|18397.96|18277.96|9
1632400890000|2021-09-23 12:41:30|18404.8|18284.8|18408.95|18288.95|18408.95|18288.95|18404.8|18284.8|10
1632400900000|2021-09-23 12:41:40|18410.81|18290.81|18415.5|18295.5|18419.47|18299.47|18410.81|18290.81|10
1632400910000|2021-09-23 12:41:50|18420.8|18300.8|18431.63|18311.63|18431.63|18311.63|18420.8|18300.8|10
1632400920000|2021-09-23 12:42:00|18431.72|18311.72|18441.44|18321.44|18441.44|18321.44|18429.32|18309.32|10
1632400930000|2021-09-23 12:42:10|18440.98|18320.98|18448.15|18328.15|18448.41|18328.41|18440.43|18320.43|10
1632400940000|2021-09-23 12:42:20|18448.41|18328.41|18450.49|18330.49|18451.64|18331.64|18448.06|18328.06|10
1632400950000|2021-09-23 12:42:30|18450.69|18330.69|18452.98|18332.98|18452.98|18332.98|18450.48|18330.48|9
1632400960000|2021-09-23 12:42:40|18451.64|18331.64|18448.61|18328.61|18452.47|18332.47|18447.98|18327.98|10
1632400970000|2021-09-23 12:42:50|18448.75|18328.75|18447.88|18327.88|18450.12|18330.12|18447.88|18327.88|10
1632400980000|2021-09-23 12:43:00|18446.93|18326.93|18443.33|18323.33|18446.93|18326.93|18443.33|18323.33|10
1632400990000|2021-09-23 12:43:10|18442.42|18322.42|18440.09|18320.09|18442.42|18322.42|18440.09|18320.09|10
1632401000000|2021-09-23 12:43:20|18439.66|18319.66|18438.5|18318.5|18439.66|18319.66|18438.32|18318.32|10
1632401010000|2021-09-23 12:43:30|18438.57|18318.57|18437.47|18317.47|18438.57|18318.57|18435.78|18315.78|10
1632401020000|2021-09-23 12:43:40|18437.22|18317.22|18437.43|18317.43|18438.31|18318.31|18437.22|18317.22|10
1632401030000|2021-09-23 12:43:50|18437.64|18317.64|18436.05|18316.05|18438.26|18318.26|18436.05|18316.05|10
1632401040000|2021-09-23 12:44:00|18435.67|18315.67|18430.09|18310.09|18435.87|18315.87|18430.09|18310.09|10
1632401050000|2021-09-23 12:44:10|18430.15|18310.15|18426.59|18306.59|18430.15|18310.15|18426.51|18306.51|9
1632401060000|2021-09-23 12:44:20|18425.56|18305.56|18424.44|18304.44|18425.56|18305.56|18424.02|18304.02|10
1632401070000|2021-09-23 12:44:30|18424.69|18304.69|18419.38|18299.38|18425.13|18305.13|18419.05|18299.05|10
1632401080000|2021-09-23 12:44:40|18419.26|18299.26|18417.08|18297.08|18419.26|18299.26|18417.08|18297.08|10
1632401090000|2021-09-23 12:44:50|18416.76|18296.76|18415.17|18295.17|18416.76|18296.76|18414.69|18294.69|9
1632401100000|2021-09-23 12:45:00|18415.99|18295.99|18413.99|18293.99|18415.99|18295.99|18413.99|18293.99|9
1632401110000|2021-09-23 12:45:10|18413.17|18293.17|18410.66|18290.66|18413.17|18293.17|18410.66|18290.66|9
1632401120000|2021-09-23 12:45:20|18410.56|18290.56|18409.65|18289.65|18410.56|18290.56|18409.51|18289.51|10
1632401130000|2021-09-23 12:45:30|18409.85|18289.85|18413|18293|18413.02|18293.02|18409.55|18289.55|10
1632401140000|2021-09-23 12:45:40|18414.3|18294.3|18416.67|18296.67|18416.75|18296.75|18414.3|18294.3|10
1632401150000|2021-09-23 12:45:50|18416.63|18296.63|18415.99|18295.99|18416.63|18296.63|18415.61|18295.61|9
1632401160000|2021-09-23 12:46:00|18416.29|18296.29|18420.72|18300.72|18420.72|18300.72|18416.29|18296.29|10
1632401170000|2021-09-23 12:46:10|18420.53|18300.53|18419.16|18299.16|18421.59|18301.59|18419.16|18299.16|10
1632401180000|2021-09-23 12:46:20|18417.92|18297.92|18414.72|18294.72|18418.3|18298.3|18414.72|18294.72|10
1632401190000|2021-09-23 12:46:30|18414.39|18294.39|18414.15|18294.15|18416.04|18296.04|18414.15|18294.15|10
1632401200000|2021-09-23 12:46:40|18413.96|18293.96|18409.86|18289.86|18413.96|18293.96|18409.86|18289.86|10
1632401210000|2021-09-23 12:46:50|18408.11|18288.11|18406.27|18286.27|18408.43|18288.43|18406.27|18286.27|10
1632401220000|2021-09-23 12:47:00|18405.87|18285.87|18403.95|18283.95|18405.87|18285.87|18403.95|18283.95|10
1632401230000|2021-09-23 12:47:10|18404.05|18284.05|18404.83|18284.83|18405.37|18285.37|18403.55|18283.55|10
1632401240000|2021-09-23 12:47:20|18404.89|18284.89|18406.44|18286.44|18406.44|18286.44|18404.72|18284.72|10
1632401250000|2021-09-23 12:47:30|18406.41|18286.41|18408.07|18288.07|18408.34|18288.34|18406.41|18286.41|10
1632401260000|2021-09-23 12:47:40|18407.95|18287.95|18406.55|18286.55|18407.95|18287.95|18405.95|18285.95|10
1632401270000|2021-09-23 12:47:50|18406.51|18286.51|18406.04|18286.04|18406.51|18286.51|18405.56|18285.56|9
1632401280000|2021-09-23 12:48:00|18405.57|18285.57|18404.59|18284.59|18405.57|18285.57|18403.94|18283.94|10
1632401290000|2021-09-23 12:48:10|18404.35|18284.35|18404.17|18284.17|18404.52|18284.52|18404.17|18284.17|9
1632401300000|2021-09-23 12:48:20|18404|18284|18401.27|18281.27|18404|18284|18401.27|18281.27|10
1632401310000|2021-09-23 12:48:30|18400.01|18280.01|18399.73|18279.73|18400.33|18280.33|18399.54|18279.54|10
1632401320000|2021-09-23 12:48:40|18399.62|18279.62|18401.37|18281.37|18401.93|18281.93|18399.62|18279.62|10
1632401330000|2021-09-23 12:48:50|18401.3|18281.3|18400.13|18280.13|18401.31|18281.31|18400.13|18280.13|9
1632401340000|2021-09-23 12:49:00|18399.87|18279.87|18396.55|18276.55|18399.87|18279.87|18395.62|18275.62|10
1632401350000|2021-09-23 12:49:10|18396.01|18276.01|18391.91|18271.91|18396.01|18276.01|18391.91|18271.91|10
1632401360000|2021-09-23 12:49:20|18391.9|18271.9|18391.94|18271.94|18392.48|18272.48|18391.55|18271.55|10
1632401370000|2021-09-23 12:49:30|18391.98|18271.98|18391.15|18271.15|18392.68|18272.68|18391.15|18271.15|10
1632401380000|2021-09-23 12:49:40|18390.09|18270.09|18388.78|18268.78|18390.09|18270.09|18388.65|18268.65|10
1632401390000|2021-09-23 12:49:50|18388.29|18268.29|18385.38|18265.38|18388.29|18268.29|18385.38|18265.38|9
1632401400000|2021-09-23 12:50:00|18385.23|18265.23|18385.7|18265.7|18385.7|18265.7|18384.27|18264.27|9
1632401410000|2021-09-23 12:50:10|18386.27|18266.27|18385.62|18265.62|18386.9|18266.9|18385.55|18265.55|9
1632401420000|2021-09-23 12:50:20|18385.45|18265.45|18385.24|18265.24|18386.13|18266.13|18384.9|18264.9|10
1632401430000|2021-09-23 12:50:30|18385.34|18265.34|18386.04|18266.04|18386.04|18266.04|18385.18|18265.18|10
1632401440000|2021-09-23 12:50:40|18386.15|18266.15|18386.34|18266.34|18386.34|18266.34|18385.39|18265.39|9
1632401450000|2021-09-23 12:50:50|18386.24|18266.24|18388.96|18268.96|18388.96|18268.96|18386.08|18266.08|10
1632401460000|2021-09-23 12:51:00|18389.53|18269.53|18393.08|18273.08|18393.08|18273.08|18389.53|18269.53|10
1632401470000|2021-09-23 12:51:10|18394.42|18274.42|18398.84|18278.84|18398.98|18278.98|18394.42|18274.42|10
1632401480000|2021-09-23 12:51:20|18398.91|18278.91|18399.75|18279.75|18401|18281|18398.76|18278.76|10
1632401490000|2021-09-23 12:51:30|18399.81|18279.81|18402.11|18282.11|18402.11|18282.11|18399.71|18279.71|10
1632401500000|2021-09-23 12:51:40|18402.37|18282.37|18407.28|18287.28|18407.28|18287.28|18402.29|18282.29|10
1632401510000|2021-09-23 12:51:50|18407.41|18287.41|18406.41|18286.41|18411.15|18291.15|18406.41|18286.41|10
1632401520000|2021-09-23 12:52:00|18404.06|18284.06|18393.39|18273.39|18404.06|18284.06|18393.39|18273.39|10
1632401530000|2021-09-23 12:52:10|18391.7|18271.7|18382.35|18262.35|18391.7|18271.7|18382.2|18262.2|10
1632401540000|2021-09-23 12:52:20|18381.78|18261.78|18369.05|18249.05|18381.78|18261.78|18369.03|18249.03|10
1632401550000|2021-09-23 12:52:30|18366.48|18246.48|18362.3|18242.3|18366.48|18246.48|18361.74|18241.74|10
1632401560000|2021-09-23 12:52:40|18362.39|18242.39|18363.34|18243.34|18363.34|18243.34|18362.05|18242.05|10
1632401570000|2021-09-23 12:52:50|18364.3|18244.3|18364.57|18244.57|18364.57|18244.57|18364.01|18244.01|10
1632401580000|2021-09-23 12:53:00|18364.17|18244.17|18365|18245|18365|18245|18364.17|18244.17|9
1632401590000|2021-09-23 12:53:10|18364.8|18244.8|18365.38|18245.38|18365.51|18245.51|18364.8|18244.8|10
1632401600000|2021-09-23 12:53:20|18364.98|18244.98|18364.43|18244.43|18365.32|18245.32|18364.16|18244.16|10
1632401610000|2021-09-23 12:53:30|18360.8|18240.8|18358.38|18238.38|18361.15|18241.15|18357.52|18237.52|10
1632401620000|2021-09-23 12:53:40|18357.26|18237.26|18349.67|18229.67|18357.26|18237.26|18349.67|18229.67|9
1632401630000|2021-09-23 12:53:50|18349.63|18229.63|18348.92|18228.92|18349.94|18229.94|18348.79|18228.79|8
1632401640000|2021-09-23 12:54:00|18349.78|18229.78|18350.72|18230.72|18350.72|18230.72|18349.27|18229.27|10
1632401650000|2021-09-23 12:54:10|18350.19|18230.19|18350.4|18230.4|18351.75|18231.75|18350.19|18230.19|10
1632401660000|2021-09-23 12:54:20|18349.75|18229.75|18340.31|18220.31|18349.75|18229.75|18340.31|18220.31|10
1632401670000|2021-09-23 12:54:30|18339.73|18219.73|18337.94|18217.94|18339.73|18219.73|18337.68|18217.68|10
1632401680000|2021-09-23 12:54:40|18335.54|18215.54|18327.37|18207.37|18335.59|18215.59|18327.37|18207.37|10
1632401690000|2021-09-23 12:54:50|18327.47|18207.47|18326.49|18206.49|18328.07|18208.07|18326.49|18206.49|10
1632401700000|2021-09-23 12:55:00|18326.53|18206.53|18329.18|18209.18|18329.86|18209.86|18326.51|18206.51|9
1632401710000|2021-09-23 12:55:10|18328.63|18208.63|18326.72|18206.72|18328.73|18208.73|18326.72|18206.72|9
1632401720000|2021-09-23 12:55:20|18327.16|18207.16|18328.43|18208.43|18328.51|18208.51|18326.72|18206.72|10
1632401730000|2021-09-23 12:55:30|18327.9|18207.9|18332.59|18212.59|18332.59|18212.59|18327.9|18207.9|10
1632401740000|2021-09-23 12:55:40|18332.7|18212.7|18334.32|18214.32|18334.42|18214.42|18332.22|18212.22|10
1632401750000|2021-09-23 12:55:50|18334.65|18214.65|18338.57|18218.57|18339.2|18219.2|18334.65|18214.65|10
1632401760000|2021-09-23 12:56:00|18338.73|18218.73|18335.32|18215.32|18338.89|18218.89|18335.32|18215.32|10
1632401770000|2021-09-23 12:56:10|18334.99|18214.99|18332.86|18212.86|18335.79|18215.79|18332.86|18212.86|10
1632401780000|2021-09-23 12:56:20|18332.5|18212.5|18334.67|18214.67|18335.03|18215.03|18332.5|18212.5|10
1632401790000|2021-09-23 12:56:30|18336.59|18216.59|18359.91|18239.91|18359.91|18239.91|18336.59|18216.59|10
1632401800000|2021-09-23 12:56:40|18363.27|18243.27|18364.86|18244.86|18364.86|18244.86|18363.27|18243.27|9
1632401810000|2021-09-23 12:56:50|18365.33|18245.33|18359.27|18239.27|18365.33|18245.33|18359.27|18239.27|10
1632401820000|2021-09-23 12:57:00|18359.39|18239.39|18356.02|18236.02|18360.19|18240.19|18356.02|18236.02|10
1632401830000|2021-09-23 12:57:10|18356.39|18236.39|18354.19|18234.19|18356.39|18236.39|18354.19|18234.19|5
1632401840000|2021-09-23 12:57:20|18354.03|18234.03|18354.35|18234.35|18354.35|18234.35|18353.62|18233.62|5
1632401850000|2021-09-23 12:57:30|18353.67|18233.67|18349.07|18229.07|18353.67|18233.67|18348.44|18228.44|14
1632401860000|2021-09-23 12:57:40|18349.55|18229.55|18346.58|18226.58|18349.78|18229.78|18346.58|18226.58|10
1632401870000|2021-09-23 12:57:50|18345.75|18225.75|18337.53|18217.53|18345.89|18225.89|18337.53|18217.53|10
1632401880000|2021-09-23 12:58:00|18336.08|18216.08|18332.95|18212.95|18336.08|18216.08|18332.95|18212.95|10
1632401890000|2021-09-23 12:58:10|18326.52|18206.52|18321.18|18201.18|18326.52|18206.52|18320.72|18200.72|10
1632401900000|2021-09-23 12:58:20|18321.2|18201.2|18317.72|18197.72|18321.2|18201.2|18317.67|18197.67|10
1632401910000|2021-09-23 12:58:30|18318.06|18198.06|18316.76|18196.76|18318.06|18198.06|18315.93|18195.93|9
1632401920000|2021-09-23 12:58:40|18317.07|18197.07|18316.12|18196.12|18317.86|18197.86|18315.06|18195.06|10
1632401930000|2021-09-23 12:58:50|18316.29|18196.29|18318.41|18198.41|18318.59|18198.59|18316.07|18196.07|10
1632401940000|2021-09-23 12:59:00|18317.61|18197.61|18315.53|18195.53|18317.61|18197.61|18315.5|18195.5|10
1632401950000|2021-09-23 12:59:10|18315.74|18195.74|18317.44|18197.44|18317.44|18197.44|18315.74|18195.74|10
1632401960000|2021-09-23 12:59:20|18318.77|18198.77|18325.06|18205.06|18325.35|18205.35|18318.77|18198.77|10
1632401970000|2021-09-23 12:59:30|18325.55|18205.55|18323.02|18203.02|18325.55|18205.55|18323.02|18203.02|10
1632401980000|2021-09-23 12:59:40|18322.08|18202.08|18323.38|18203.38|18323.68|18203.68|18322.08|18202.08|10
1632401990000|2021-09-23 12:59:50|18323.94|18203.94|18322.98|18202.98|18323.94|18203.94|18322.98|18202.98|10
1632402000000|2021-09-23 13:00:00|18322.95|18202.95|18321.53|18201.53|18322.95|18202.95|18321.46|18201.46|10
1632402010000|2021-09-23 13:00:10|18321.29|18201.29|18318.17|18198.17|18321.29|18201.29|18317.87|18197.87|10
1632402020000|2021-09-23 13:00:20|18318.43|18198.43|18320.32|18200.32|18320.32|18200.32|18318.43|18198.43|9
1632402030000|2021-09-23 13:00:30|18320.11|18200.11|18323.27|18203.27|18323.27|18203.27|18320.11|18200.11|10
1632402040000|2021-09-23 13:00:40|18323.76|18203.76|18326.24|18206.24|18326.24|18206.24|18323.6|18203.6|10
1632402050000|2021-09-23 13:00:50|18326.41|18206.41|18328.38|18208.38|18328.38|18208.38|18326.41|18206.41|10
1632402060000|2021-09-23 13:01:00|18328.45|18208.45|18328.91|18208.91|18329.37|18209.37|18328.45|18208.45|9
1632402070000|2021-09-23 13:01:10|18328.69|18208.69|18330.63|18210.63|18331.17|18211.17|18328.69|18208.69|10
1632402080000|2021-09-23 13:01:20|18330.89|18210.89|18331.04|18211.04|18331.04|18211.04|18329.74|18209.74|10
1632402090000|2021-09-23 13:01:30|18331.33|18211.33|18334.42|18214.42|18334.42|18214.42|18331.33|18211.33|10
1632402100000|2021-09-23 13:01:40|18334.38|18214.38|18339.18|18219.18|18339.18|18219.18|18334.38|18214.38|10
1632402110000|2021-09-23 13:01:50|18339.39|18219.39|18341.55|18221.55|18341.55|18221.55|18339.39|18219.39|10
1632402120000|2021-09-23 13:02:00|18341.6|18221.6|18340.79|18220.79|18342.25|18222.25|18340.54|18220.54|10
1632402130000|2021-09-23 13:02:10|18340.7|18220.7|18339.61|18219.61|18340.92|18220.92|18339.08|18219.08|10
1632402140000|2021-09-23 13:02:20|18340.23|18220.23|18347|18227|18347.56|18227.56|18339.71|18219.71|10
1632402150000|2021-09-23 13:02:30|18347.06|18227.06|18350.31|18230.31|18350.31|18230.31|18346.41|18226.41|10
1632402160000|2021-09-23 13:02:40|18351.04|18231.04|18356.58|18236.58|18356.58|18236.58|18351.04|18231.04|9
1632402170000|2021-09-23 13:02:50|18356.78|18236.78|18361.02|18241.02|18361.78|18241.78|18356.78|18236.78|10
1632402180000|2021-09-23 13:03:00|18360.14|18240.14|18361.64|18241.64|18361.64|18241.64|18358.71|18238.71|10
1632402190000|2021-09-23 13:03:10|18361.66|18241.66|18364.13|18244.13|18364.21|18244.21|18361.66|18241.66|8
1632402200000|2021-09-23 13:03:20|18364.19|18244.19|18364.83|18244.83|18365.49|18245.49|18363.39|18243.39|10
1632402210000|2021-09-23 13:03:30|18365.01|18245.01|18363.3|18243.3|18365.05|18245.05|18362.6|18242.6|10
1632402220000|2021-09-23 13:03:40|18363.32|18243.32|18358.68|18238.68|18363.32|18243.32|18358.68|18238.68|9
1632402230000|2021-09-23 13:03:50|18358.03|18238.03|18358.19|18238.19|18359.61|18239.61|18358.03|18238.03|10
1632402240000|2021-09-23 13:04:00|18358.41|18238.41|18355.43|18235.43|18358.41|18238.41|18355.43|18235.43|10
1632402250000|2021-09-23 13:04:10|18355.02|18235.02|18353.08|18233.08|18355.3|18235.3|18352.45|18232.45|10
1632402260000|2021-09-23 13:04:20|18353.24|18233.24|18354.9|18234.9|18355.06|18235.06|18351.75|18231.75|10
1632402270000|2021-09-23 13:04:30|18355.48|18235.48|18353.05|18233.05|18355.48|18235.48|18352.84|18232.84|10
1632402280000|2021-09-23 13:04:40|18352.97|18232.97|18347.84|18227.84|18352.97|18232.97|18347.84|18227.84|10
1632402290000|2021-09-23 13:04:50|18346.74|18226.74|18340.57|18220.57|18346.74|18226.74|18340.57|18220.57|10
1632402300000|2021-09-23 13:05:00|18339.87|18219.87|18335.71|18215.71|18339.87|18219.87|18335.71|18215.71|10
1632402310000|2021-09-23 13:05:10|18335.39|18215.39|18330.56|18210.56|18335.65|18215.65|18330.56|18210.56|10
1632402320000|2021-09-23 13:05:20|18330.59|18210.59|18326.85|18206.85|18330.59|18210.59|18326.74|18206.74|10
1632402330000|2021-09-23 13:05:30|18326.5|18206.5|18326.24|18206.24|18326.65|18206.65|18325.38|18205.38|10
1632402340000|2021-09-23 13:05:40|18325.22|18205.22|18324.78|18204.78|18325.65|18205.65|18324.15|18204.15|10
1632402350000|2021-09-23 13:05:50|18324.86|18204.86|18325.95|18205.95|18326.21|18206.21|18323.95|18203.95|10
1632402360000|2021-09-23 13:06:00|18326.79|18206.79|18320.67|18200.67|18328.75|18208.75|18320.67|18200.67|10
1632402370000|2021-09-23 13:06:10|18320.5|18200.5|18314.46|18194.46|18320.5|18200.5|18314.46|18194.46|10
1632402380000|2021-09-23 13:06:20|18313.53|18193.53|18311.71|18191.71|18313.73|18193.73|18311.71|18191.71|10
1632402390000|2021-09-23 13:06:30|18311.49|18191.49|18315.41|18195.41|18315.41|18195.41|18311.41|18191.41|10
1632402400000|2021-09-23 13:06:40|18315.73|18195.73|18313.15|18193.15|18316.69|18196.69|18313.15|18193.15|10
1632402410000|2021-09-23 13:06:50|18313.2|18193.2|18306.95|18186.95|18313.2|18193.2|18306.95|18186.95|10
1632402420000|2021-09-23 13:07:00|18306.17|18186.17|18302.34|18182.34|18306.17|18186.17|18302.34|18182.34|10
1632402430000|2021-09-23 13:07:10|18301.79|18181.79|18301.56|18181.56|18302.23|18182.23|18301.56|18181.56|10
1632402440000|2021-09-23 13:07:20|18302.37|18182.37|18301.79|18181.79|18302.62|18182.62|18301.79|18181.79|10
1632402450000|2021-09-23 13:07:30|18301.89|18181.89|18303.41|18183.41|18303.93|18183.93|18301.32|18181.32|10
1632402460000|2021-09-23 13:07:40|18303|18183|18302.77|18182.77|18304.5|18184.5|18301.79|18181.79|10
1632402470000|2021-09-23 13:07:50|18302.39|18182.39|18302.15|18182.15|18302.77|18182.77|18301.63|18181.63|9
1632402480000|2021-09-23 13:08:00|18301.61|18181.61|18301.75|18181.75|18303.11|18183.11|18301.61|18181.61|10
1632402490000|2021-09-23 13:08:10|18301.49|18181.49|18300.08|18180.08|18301.49|18181.49|18300.08|18180.08|8
1632402500000|2021-09-23 13:08:20|18300|18180|18300.1|18180.1|18300.25|18180.25|18299.21|18179.21|10
1632402510000|2021-09-23 13:08:30|18299.28|18179.28|18298.03|18178.03|18299.52|18179.52|18298.03|18178.03|9
1632402520000|2021-09-23 13:08:40|18298.04|18178.04|18298.61|18178.61|18298.61|18178.61|18297.77|18177.77|10
1632402530000|2021-09-23 13:08:50|18299.24|18179.24|18301.39|18181.39|18301.39|18181.39|18299.09|18179.09|9
1632402540000|2021-09-23 13:09:00|18301.95|18181.95|18303.58|18183.58|18303.77|18183.77|18301.95|18181.95|10
1632402550000|2021-09-23 13:09:10|18303.35|18183.35|18305.84|18185.84|18305.85|18185.85|18303.35|18183.35|10
1632402560000|2021-09-23 13:09:20|18306.17|18186.17|18310.94|18190.94|18310.94|18190.94|18306.17|18186.17|9
1632402570000|2021-09-23 13:09:30|18310.82|18190.82|18313.45|18193.45|18313.45|18193.45|18310.81|18190.81|10
1632402580000|2021-09-23 13:09:40|18313.36|18193.36|18314.85|18194.85|18314.97|18194.97|18313.36|18193.36|10
1632402590000|2021-09-23 13:09:50|18315.05|18195.05|18313.78|18193.78|18315.05|18195.05|18313.57|18193.57|9
1632402600000|2021-09-23 13:10:00|18313.88|18193.88|18316.12|18196.12|18316.12|18196.12|18313.88|18193.88|10
1632402610000|2021-09-23 13:10:10|18316.66|18196.66|18317.99|18197.99|18317.99|18197.99|18316.66|18196.66|9
1632402620000|2021-09-23 13:10:20|18318.13|18198.13|18319.18|18199.18|18319.18|18199.18|18318.13|18198.13|9
1632402630000|2021-09-23 13:10:30|18318.39|18198.39|18317.92|18197.92|18318.39|18198.39|18317.01|18197.01|10
1632402640000|2021-09-23 13:10:40|18317.32|18197.32|18317.77|18197.77|18318.19|18198.19|18317.32|18197.32|9
1632402650000|2021-09-23 13:10:50|18317.24|18197.24|18316.33|18196.33|18317.32|18197.32|18316.33|18196.33|10
1632402660000|2021-09-23 13:11:00|18315.95|18195.95|18312.79|18192.79|18315.95|18195.95|18312.78|18192.78|10
1632402670000|2021-09-23 13:11:10|18311.71|18191.71|18312.86|18192.86|18313.29|18193.29|18311.71|18191.71|10
1632402680000|2021-09-23 13:11:20|18312.17|18192.17|18311.16|18191.16|18312.17|18192.17|18311.16|18191.16|8
1632402690000|2021-09-23 13:11:30|18311.15|18191.15|18312.03|18192.03|18312.03|18192.03|18311.12|18191.12|8
1632402700000|2021-09-23 13:11:40|18312.29|18192.29|18313.18|18193.18|18313.18|18193.18|18312.29|18192.29|10
1632402710000|2021-09-23 13:11:50|18313.13|18193.13|18309.18|18189.18|18313.13|18193.13|18309.18|18189.18|9
1632402720000|2021-09-23 13:12:00|18308.98|18188.98|18301.52|18181.52|18308.98|18188.98|18301.52|18181.52|10
1632402730000|2021-09-23 13:12:10|18298.59|18178.59|18302.93|18182.93|18302.93|18182.93|18298.22|18178.22|10
1632402740000|2021-09-23 13:12:20|18303.18|18183.18|18310|18190|18310|18190|18303.18|18183.18|9
1632402750000|2021-09-23 13:12:30|18310.82|18190.82|18319.33|18199.33|18319.56|18199.56|18310.82|18190.82|10
1632402760000|2021-09-23 13:12:40|18319.53|18199.53|18319.4|18199.4|18319.65|18199.65|18318.35|18198.35|10
1632402770000|2021-09-23 13:12:50|18318.89|18198.89|18324.26|18204.26|18324.26|18204.26|18318.89|18198.89|10
1632402780000|2021-09-23 13:13:00|18324.93|18204.93|18327.25|18207.25|18327.32|18207.32|18324.93|18204.93|10
1632402790000|2021-09-23 13:13:10|18326.72|18206.72|18329.52|18209.52|18330.04|18210.04|18326.64|18206.64|10
1632402800000|2021-09-23 13:13:20|18329.29|18209.29|18329.44|18209.44|18329.57|18209.57|18328.75|18208.75|10
1632402810000|2021-09-23 13:13:30|18329.4|18209.4|18330.03|18210.03|18330.03|18210.03|18329.12|18209.12|9
1632402820000|2021-09-23 13:13:40|18330.72|18210.72|18333.64|18213.64|18333.64|18213.64|18330.72|18210.72|10
1632402830000|2021-09-23 13:13:50|18334.28|18214.28|18337.19|18217.19|18338.1|18218.1|18333.95|18213.95|10
1632402840000|2021-09-23 13:14:00|18337.76|18217.76|18338.41|18218.41|18338.83|18218.83|18337.76|18217.76|10
1632402850000|2021-09-23 13:14:10|18338.04|18218.04|18340.4|18220.4|18341.25|18221.25|18337.44|18217.44|10
1632402860000|2021-09-23 13:14:20|18340.57|18220.57|18341.38|18221.38|18341.38|18221.38|18340.57|18220.57|10
1632402870000|2021-09-23 13:14:30|18341.41|18221.41|18343.67|18223.67|18343.67|18223.67|18341.38|18221.38|10
1632402880000|2021-09-23 13:14:40|18344.4|18224.4|18350.07|18230.07|18350.07|18230.07|18344.4|18224.4|9
1632402890000|2021-09-23 13:14:50|18350.65|18230.65|18350.88|18230.88|18351.38|18231.38|18350.08|18230.08|9
1632402900000|2021-09-23 13:15:00|18351.17|18231.17|18354.67|18234.67|18354.67|18234.67|18350.54|18230.54|10
1632402910000|2021-09-23 13:15:10|18355.36|18235.36|18362.68|18242.68|18362.68|18242.68|18355.36|18235.36|10
1632402920000|2021-09-23 13:15:20|18362.94|18242.94|18368.87|18248.87|18368.94|18248.94|18362.94|18242.94|10
1632402930000|2021-09-23 13:15:30|18369.59|18249.59|18369.61|18249.61|18370.13|18250.13|18369.4|18249.4|10
1632402940000|2021-09-23 13:15:40|18369.56|18249.56|18368.76|18248.76|18369.77|18249.77|18368.76|18248.76|9
1632402950000|2021-09-23 13:15:50|18368.56|18248.56|18365.37|18245.37|18368.56|18248.56|18365.37|18245.37|9
1632402960000|2021-09-23 13:16:00|18364.83|18244.83|18362.17|18242.17|18364.83|18244.83|18361.91|18241.91|10
1632402970000|2021-09-23 13:16:10|18361.18|18241.18|18363.43|18243.43|18363.62|18243.62|18360.54|18240.54|9
1632402980000|2021-09-23 13:16:20|18363.64|18243.64|18375.48|18255.48|18375.48|18255.48|18363.64|18243.64|10
1632402990000|2021-09-23 13:16:30|18375.4|18255.4|18379.19|18259.19|18379.19|18259.19|18375.29|18255.29|10
1632403000000|2021-09-23 13:16:40|18379.18|18259.18|18383.09|18263.09|18383.09|18263.09|18379.18|18259.18|9
1632403010000|2021-09-23 13:16:50|18383|18263|18384.85|18264.85|18384.85|18264.85|18382.74|18262.74|10
1632403020000|2021-09-23 13:17:00|18384.94|18264.94|18387.69|18267.69|18387.69|18267.69|18384.83|18264.83|10
1632403030000|2021-09-23 13:17:10|18388.52|18268.52|18393.88|18273.88|18393.88|18273.88|18388.52|18268.52|9
1632403040000|2021-09-23 13:17:20|18393.81|18273.81|18394.29|18274.29|18394.29|18274.29|18393.15|18273.15|11
1632403050000|2021-09-23 13:17:30|18394.54|18274.54|18395.41|18275.41|18395.41|18275.41|18394.38|18274.38|10
1632403060000|2021-09-23 13:17:40|18395.35|18275.35|18394.95|18274.95|18395.59|18275.59|18394.95|18274.95|9
1632403070000|2021-09-23 13:17:50|18394.57|18274.57|18393.71|18273.71|18394.76|18274.76|18392.76|18272.76|10
1632403080000|2021-09-23 13:18:00|18393.95|18273.95|18397.59|18277.59|18397.59|18277.59|18393.7|18273.7|9
1632403090000|2021-09-23 13:18:10|18399.11|18279.11|18401.58|18281.58|18402.66|18282.66|18399.11|18279.11|10
1632403100000|2021-09-23 13:18:20|18401.92|18281.92|18399.98|18279.98|18402.08|18282.08|18399.96|18279.96|10
1632403110000|2021-09-23 13:18:30|18399.3|18279.3|18398.06|18278.06|18399.66|18279.66|18398.06|18278.06|10
1632403120000|2021-09-23 13:18:40|18398.1|18278.1|18398.23|18278.23|18399.77|18279.77|18398.1|18278.1|9
1632403130000|2021-09-23 13:18:50|18398.21|18278.21|18398.21|18278.21|18398.46|18278.46|18398.09|18278.09|10
1632403140000|2021-09-23 13:19:00|18398.3|18278.3|18396.01|18276.01|18398.61|18278.61|18396.01|18276.01|10
1632403150000|2021-09-23 13:19:10|18395.94|18275.94|18396.47|18276.47|18396.91|18276.91|18395.66|18275.66|9
1632403160000|2021-09-23 13:19:20|18395.98|18275.98|18393.8|18273.8|18396.24|18276.24|18393.8|18273.8|10
1632403170000|2021-09-23 13:19:30|18393.9|18273.9|18392.11|18272.11|18393.99|18273.99|18392.11|18272.11|9
1632403180000|2021-09-23 13:19:40|18392.69|18272.69|18390.13|18270.13|18392.69|18272.69|18389.83|18269.83|9
1632403190000|2021-09-23 13:19:50|18390.09|18270.09|18392.04|18272.04|18392.04|18272.04|18390.09|18270.09|10
1632403200000|2021-09-23 13:20:00|18392.23|18272.23|18389|18269|18392.64|18272.64|18389|18269|10
1632403210000|2021-09-23 13:20:10|18389.19|18269.19|18384.54|18264.54|18389.19|18269.19|18384.54|18264.54|10
1632403220000|2021-09-23 13:20:20|18383.67|18263.67|18381.3|18261.3|18383.67|18263.67|18381.17|18261.17|10
1632403230000|2021-09-23 13:20:30|18381.09|18261.09|18379.96|18259.96|18381.09|18261.09|18379.54|18259.54|10
1632403240000|2021-09-23 13:20:40|18379.89|18259.89|18375.05|18255.05|18379.89|18259.89|18375.05|18255.05|10
1632403250000|2021-09-23 13:20:50|18374.67|18254.67|18373.98|18253.98|18374.84|18254.84|18373.87|18253.87|10
1632403260000|2021-09-23 13:21:00|18374.2|18254.2|18370.41|18250.41|18374.2|18254.2|18369.98|18249.98|10
1632403270000|2021-09-23 13:21:10|18369.88|18249.88|18371.03|18251.03|18371.05|18251.05|18369.88|18249.88|10
1632403280000|2021-09-23 13:21:20|18371.2|18251.2|18371.51|18251.51|18371.84|18251.84|18370.66|18250.66|10
1632403290000|2021-09-23 13:21:30|18371.7|18251.7|18371.51|18251.51|18372.18|18252.18|18371.39|18251.39|8
1632403300000|2021-09-23 13:21:40|18370.76|18250.76|18367.61|18247.61|18370.76|18250.76|18367.6|18247.6|10
1632403310000|2021-09-23 13:21:50|18367.31|18247.31|18366.62|18246.62|18367.31|18247.31|18366.21|18246.21|8
1632403320000|2021-09-23 13:22:00|18366.34|18246.34|18364.75|18244.75|18366.39|18246.39|18364.75|18244.75|10
1632403330000|2021-09-23 13:22:10|18364.79|18244.79|18362.09|18242.09|18364.79|18244.79|18362.09|18242.09|10
1632403340000|2021-09-23 13:22:20|18362.61|18242.61|18363.8|18243.8|18363.84|18243.84|18362.61|18242.61|9
1632403350000|2021-09-23 13:22:30|18366.49|18246.49|18370.51|18250.51|18370.93|18250.93|18366.49|18246.49|10
1632403360000|2021-09-23 13:22:40|18370.18|18250.18|18371.91|18251.91|18371.91|18251.91|18370.18|18250.18|9
1632403370000|2021-09-23 13:22:50|18372.03|18252.03|18372.43|18252.43|18373.72|18253.72|18372.03|18252.03|10
1632403380000|2021-09-23 13:23:00|18372.36|18252.36|18372.08|18252.08|18374.33|18254.33|18372.08|18252.08|10
1632403390000|2021-09-23 13:23:10|18371.27|18251.27|18368.5|18248.5|18371.27|18251.27|18368.5|18248.5|10
1632403400000|2021-09-23 13:23:20|18369.13|18249.13|18369.07|18249.07|18369.13|18249.13|18368.16|18248.16|10
1632403410000|2021-09-23 13:23:30|18369.84|18249.84|18370.86|18250.86|18371.41|18251.41|18369.84|18249.84|10
1632403420000|2021-09-23 13:23:40|18370.12|18250.12|18367.6|18247.6|18370.12|18250.12|18367.6|18247.6|10
1632403430000|2021-09-23 13:23:50|18367.59|18247.59|18369.82|18249.82|18370.04|18250.04|18367.59|18247.59|10
1632403440000|2021-09-23 13:24:00|18369.68|18249.68|18369.62|18249.62|18369.68|18249.68|18365.2|18245.2|10
1632403450000|2021-09-23 13:24:10|18369.92|18249.92|18374.31|18254.31|18374.31|18254.31|18369.71|18249.71|10
1632403460000|2021-09-23 13:24:20|18374.58|18254.58|18384.09|18264.09|18384.09|18264.09|18374.58|18254.58|10
1632403470000|2021-09-23 13:24:30|18383.75|18263.75|18385.28|18265.28|18385.73|18265.73|18383.75|18263.75|9
1632403480000|2021-09-23 13:24:40|18387.11|18267.11|18389.28|18269.28|18390.26|18270.26|18386.16|18266.16|10
1632403490000|2021-09-23 13:24:50|18389.21|18269.21|18385.43|18265.43|18389.21|18269.21|18385.43|18265.43|10
1632403500000|2021-09-23 13:25:00|18384.4|18264.4|18380.96|18260.96|18384.66|18264.66|18380.88|18260.88|10
1632403510000|2021-09-23 13:25:10|18380.08|18260.08|18378.81|18258.81|18380.08|18260.08|18377.62|18257.62|10
1632403520000|2021-09-23 13:25:20|18378.69|18258.69|18377.7|18257.7|18378.69|18258.69|18377.7|18257.7|9
1632403530000|2021-09-23 13:25:30|18377.75|18257.75|18378.41|18258.41|18378.41|18258.41|18377.53|18257.53|8
1632403540000|2021-09-23 13:25:40|18379.94|18259.94|18381.34|18261.34|18382.62|18262.62|18379.94|18259.94|10
1632403550000|2021-09-23 13:25:50|18381.56|18261.56|18383.98|18263.98|18384.31|18264.31|18381.3|18261.3|10
1632403560000|2021-09-23 13:26:00|18383.81|18263.81|18382|18262|18383.87|18263.87|18381.96|18261.96|10
1632403570000|2021-09-23 13:26:10|18382.03|18262.03|18379.17|18259.17|18382.03|18262.03|18379.17|18259.17|10
1632403580000|2021-09-23 13:26:20|18378.11|18258.11|18375.28|18255.28|18378.11|18258.11|18375.18|18255.18|10
1632403590000|2021-09-23 13:26:30|18375.15|18255.15|18375.34|18255.34|18375.68|18255.68|18374.45|18254.45|9
1632403600000|2021-09-23 13:26:40|18374.64|18254.64|18374.83|18254.83|18374.83|18254.83|18373.23|18253.23|9
1632403610000|2021-09-23 13:26:50|18374.34|18254.34|18369.45|18249.45|18374.34|18254.34|18369.45|18249.45|10
1632403620000|2021-09-23 13:27:00|18369.61|18249.61|18367.04|18247.04|18369.61|18249.61|18367.04|18247.04|10
1632403630000|2021-09-23 13:27:10|18366.77|18246.77|18367.48|18247.48|18367.48|18247.48|18366.44|18246.44|9
1632403640000|2021-09-23 13:27:20|18367.57|18247.57|18368.38|18248.38|18368.38|18248.38|18366.7|18246.7|10
1632403650000|2021-09-23 13:27:30|18368.7|18248.7|18368.49|18248.49|18369.1|18249.1|18368.41|18248.41|10
1632403660000|2021-09-23 13:27:40|18368.18|18248.18|18370.23|18250.23|18370.34|18250.34|18368.18|18248.18|10
1632403670000|2021-09-23 13:27:50|18370.18|18250.18|18367.71|18247.71|18370.18|18250.18|18367.71|18247.71|10
1632403680000|2021-09-23 13:28:00|18369.04|18249.04|18367.3|18247.3|18369.18|18249.18|18367.3|18247.3|9
1632403690000|2021-09-23 13:28:10|18366.65|18246.65|18366.78|18246.78|18366.78|18246.78|18365.2|18245.2|10
1632403700000|2021-09-23 13:28:20|18366.79|18246.79|18369.87|18249.87|18369.87|18249.87|18366.79|18246.79|9
1632403710000|2021-09-23 13:28:30|18370.45|18250.45|18373.79|18253.79|18373.79|18253.79|18370.05|18250.05|10
1632403720000|2021-09-23 13:28:40|18373.65|18253.65|18375.46|18255.46|18375.46|18255.46|18373.64|18253.64|9
1632403730000|2021-09-23 13:28:50|18375.75|18255.75|18377.19|18257.19|18377.22|18257.22|18375.07|18255.07|10
1632403740000|2021-09-23 13:29:00|18377.28|18257.28|18381.77|18261.77|18381.77|18261.77|18377.28|18257.28|9
1632403750000|2021-09-23 13:29:10|18381.81|18261.81|18384.08|18264.08|18384.37|18264.37|18381.81|18261.81|10
1632403760000|2021-09-23 13:29:20|18384.56|18264.56|18388.51|18268.51|18389.27|18269.27|18384.56|18264.56|10
1632403770000|2021-09-23 13:29:30|18391.5|18271.5|18394.66|18274.66|18394.66|18274.66|18391.5|18271.5|10
1632403780000|2021-09-23 13:29:40|18395.19|18275.19|18395.94|18275.94|18396.16|18276.16|18394.94|18274.94|9
1632403790000|2021-09-23 13:29:50|18395.73|18275.73|18396.56|18276.56|18396.95|18276.95|18395.5|18275.5|9
1632403800000|2021-09-23 13:30:00|18396.45|18276.45|18396.77|18276.77|18398.39|18278.39|18396.45|18276.45|10
1632403810000|2021-09-23 13:30:10|18396.68|18276.68|18394.86|18274.86|18397.33|18277.33|18394.86|18274.86|10
1632403820000|2021-09-23 13:30:20|18393.92|18273.92|18391.59|18271.59|18393.92|18273.92|18391.59|18271.59|9
1632403830000|2021-09-23 13:30:30|18391.62|18271.62|18389.59|18269.59|18392.11|18272.11|18389.59|18269.59|10
1632403840000|2021-09-23 13:30:40|18389.65|18269.65|18389.66|18269.66|18390.49|18270.49|18389.58|18269.58|9
1632403850000|2021-09-23 13:30:50|18389.2|18269.2|18390.75|18270.75|18390.9|18270.9|18389.2|18269.2|10
1632403860000|2021-09-23 13:31:00|18391.94|18271.94|18393.84|18273.84|18393.84|18273.84|18391.94|18271.94|10
1632403870000|2021-09-23 13:31:10|18393.8|18273.8|18399.28|18279.28|18399.28|18279.28|18393.8|18273.8|10
1632403880000|2021-09-23 13:31:20|18399.57|18279.57|18402.35|18282.35|18402.35|18282.35|18399.57|18279.57|10
1632403890000|2021-09-23 13:31:30|18402.66|18282.66|18405.32|18285.32|18405.9|18285.9|18402.66|18282.66|10
1632403900000|2021-09-23 13:31:40|18405.95|18285.95|18414.85|18294.85|18414.85|18294.85|18405.74|18285.74|10
1632403910000|2021-09-23 13:31:50|18415.25|18295.25|18419.77|18299.77|18419.77|18299.77|18415.25|18295.25|10
1632403920000|2021-09-23 13:32:00|18420.47|18300.47|18422.77|18302.77|18422.77|18302.77|18420.47|18300.47|8
1632403930000|2021-09-23 13:32:10|18422.61|18302.61|18422.99|18302.99|18423.53|18303.53|18422.31|18302.31|9
1632403940000|2021-09-23 13:32:20|18423.34|18303.34|18425.95|18305.95|18425.95|18305.95|18423.34|18303.34|9
1632403950000|2021-09-23 13:32:30|18428.18|18308.18|18432.22|18312.22|18432.25|18312.25|18428.15|18308.15|10
1632403960000|2021-09-23 13:32:40|18432.37|18312.37|18431.97|18311.97|18433.66|18313.66|18431.97|18311.97|9
1632403970000|2021-09-23 13:32:50|18431.39|18311.39|18432.78|18312.78|18433.03|18313.03|18430.99|18310.99|10
1632403980000|2021-09-23 13:33:00|18433.22|18313.22|18433.24|18313.24|18433.38|18313.38|18432.81|18312.81|9
1632403990000|2021-09-23 13:33:10|18432.51|18312.51|18430.92|18310.92|18433.08|18313.08|18430.92|18310.92|10
1632404000000|2021-09-23 13:33:20|18430.51|18310.51|18428.95|18308.95|18430.51|18310.51|18428.73|18308.73|10
1632404010000|2021-09-23 13:33:30|18429.08|18309.08|18432.29|18312.29|18433.23|18313.23|18429.08|18309.08|10
1632404020000|2021-09-23 13:33:40|18433.36|18313.36|18436.1|18316.1|18436.1|18316.1|18433.23|18313.23|10
1632404030000|2021-09-23 13:33:50|18436.03|18316.03|18436.29|18316.29|18436.89|18316.89|18436.03|18316.03|10
1632404040000|2021-09-23 13:34:00|18436.59|18316.59|18438.07|18318.07|18438.45|18318.45|18436.04|18316.04|10
1632404050000|2021-09-23 13:34:10|18438.9|18318.9|18441.82|18321.82|18442.59|18322.59|18438.9|18318.9|10
1632404060000|2021-09-23 13:34:20|18442.43|18322.43|18441.04|18321.04|18442.43|18322.43|18441.04|18321.04|10
1632404070000|2021-09-23 13:34:30|18441.47|18321.47|18443.18|18323.18|18443.27|18323.27|18441.47|18321.47|10
1632404080000|2021-09-23 13:34:40|18443.05|18323.05|18446.2|18326.2|18446.73|18326.73|18443.05|18323.05|10
1632404090000|2021-09-23 13:34:50|18446.19|18326.19|18450.18|18330.18|18450.18|18330.18|18446.19|18326.19|9
1632404100000|2021-09-23 13:35:00|18450.64|18330.64|18451.07|18331.07|18451.07|18331.07|18450.33|18330.33|10
1632404110000|2021-09-23 13:35:10|18451.62|18331.62|18451.25|18331.25|18451.97|18331.97|18450.58|18330.58|9
1632404120000|2021-09-23 13:35:20|18451.49|18331.49|18451.41|18331.41|18452.13|18332.13|18451.09|18331.09|10
1632404130000|2021-09-23 13:35:30|18451.9|18331.9|18450.03|18330.03|18452.36|18332.36|18450.03|18330.03|10
1632404140000|2021-09-23 13:35:40|18449.52|18329.52|18449.71|18329.71|18449.71|18329.71|18448.04|18328.04|10
1632404150000|2021-09-23 13:35:50|18449.78|18329.78|18447.7|18327.7|18449.78|18329.78|18447.7|18327.7|10
1632404160000|2021-09-23 13:36:00|18447.94|18327.94|18447.46|18327.46|18448.02|18328.02|18447.07|18327.07|8
1632404170000|2021-09-23 13:36:10|18447.01|18327.01|18448.42|18328.42|18448.42|18328.42|18447.01|18327.01|9
1632404180000|2021-09-23 13:36:20|18449.42|18329.42|18453.6|18333.6|18453.6|18333.6|18449.42|18329.42|10
1632404190000|2021-09-23 13:36:30|18454.38|18334.38|18459.04|18339.04|18459.04|18339.04|18454.38|18334.38|10
1632404200000|2021-09-23 13:36:40|18459.8|18339.8|18458.27|18338.27|18459.8|18339.8|18458.07|18338.07|10
1632404210000|2021-09-23 13:36:50|18458.34|18338.34|18456.52|18336.52|18458.34|18338.34|18456.11|18336.11|10
1632404220000|2021-09-23 13:37:00|18456.34|18336.34|18455.49|18335.49|18456.34|18336.34|18455.27|18335.27|10
1632404230000|2021-09-23 13:37:10|18456.06|18336.06|18458.38|18338.38|18458.38|18338.38|18456.06|18336.06|8
1632404240000|2021-09-23 13:37:20|18458.43|18338.43|18462.27|18342.27|18462.27|18342.27|18458.43|18338.43|10
1632404250000|2021-09-23 13:37:30|18462.22|18342.22|18464.98|18344.98|18465.07|18345.07|18462.22|18342.22|10
1632404260000|2021-09-23 13:37:40|18463.79|18343.79|18464.07|18344.07|18464.74|18344.74|18463.56|18343.56|10
1632404270000|2021-09-23 13:37:50|18465.46|18345.46|18475.42|18355.42|18475.42|18355.42|18465.46|18345.46|10
1632404280000|2021-09-23 13:38:00|18475.32|18355.32|18479.13|18359.13|18479.13|18359.13|18475.32|18355.32|9
1632404290000|2021-09-23 13:38:10|18478.82|18358.82|18477.82|18357.82|18478.82|18358.82|18477.79|18357.79|10
1632404300000|2021-09-23 13:38:20|18477.39|18357.39|18478.43|18358.43|18478.43|18358.43|18476.63|18356.63|10
1632404310000|2021-09-23 13:38:30|18478.57|18358.57|18482.59|18362.59|18482.79|18362.79|18478.57|18358.57|10
1632404320000|2021-09-23 13:38:40|18482.82|18362.82|18488.06|18368.06|18489.26|18369.26|18482.82|18362.82|10
1632404330000|2021-09-23 13:38:50|18489.95|18369.95|18508.46|18388.46|18508.46|18388.46|18489.95|18369.95|10
1632404340000|2021-09-23 13:39:00|18509.14|18389.14|18524.09|18404.09|18524.09|18404.09|18509.14|18389.14|10
1632404350000|2021-09-23 13:39:10|18526.81|18406.81|18520.45|18400.45|18526.81|18406.81|18520.45|18400.45|9
1632404360000|2021-09-23 13:39:20|18519.77|18399.77|18514.85|18394.85|18519.77|18399.77|18514.85|18394.85|10
1632404370000|2021-09-23 13:39:30|18515.24|18395.24|18513.19|18393.19|18516.24|18396.24|18513.19|18393.19|10
1632404380000|2021-09-23 13:39:40|18513.31|18393.31|18510.33|18390.33|18514.09|18394.09|18510.33|18390.33|10
1632404390000|2021-09-23 13:39:50|18510.39|18390.39|18512.11|18392.11|18512.11|18392.11|18510.39|18390.39|9
1632404400000|2021-09-23 13:40:00|18512.32|18392.32|18516.35|18396.35|18516.35|18396.35|18512.32|18392.32|10
1632404410000|2021-09-23 13:40:10|18516.73|18396.73|18522.63|18402.63|18522.63|18402.63|18516.73|18396.73|10
1632404420000|2021-09-23 13:40:20|18522.76|18402.76|18537.53|18417.53|18537.53|18417.53|18522.76|18402.76|10
1632404430000|2021-09-23 13:40:30|18539.27|18419.27|18544.39|18424.39|18545.68|18425.68|18539.27|18419.27|10
1632404440000|2021-09-23 13:40:40|18544.9|18424.9|18542.97|18422.97|18544.9|18424.9|18542.97|18422.97|10
1632404450000|2021-09-23 13:40:50|18546.33|18426.33|18545.49|18425.49|18546.33|18426.33|18544.31|18424.31|9
1632404460000|2021-09-23 13:41:00|18545.39|18425.39|18546.19|18426.19|18547.05|18427.05|18545.39|18425.39|9
1632404470000|2021-09-23 13:41:10|18546.45|18426.45|18546.54|18426.54|18546.93|18426.93|18546.24|18426.24|9
1632404480000|2021-09-23 13:41:20|18546.4|18426.4|18548.77|18428.77|18548.77|18428.77|18546.4|18426.4|10
1632404490000|2021-09-23 13:41:30|18548.12|18428.12|18552.75|18432.75|18555.07|18435.07|18548.12|18428.12|10
1632404500000|2021-09-23 13:41:40|18554.92|18434.92|18560.03|18440.03|18560.03|18440.03|18553.79|18433.79|10
1632404510000|2021-09-23 13:41:50|18561.81|18441.81|18564.66|18444.66|18566.36|18446.36|18561.81|18441.81|9
1632404520000|2021-09-23 13:42:00|18564.07|18444.07|18562.87|18442.87|18564.64|18444.64|18562.87|18442.87|10
1632404530000|2021-09-23 13:42:10|18563.4|18443.4|18567.15|18447.15|18567.15|18447.15|18562.31|18442.31|10
1632404540000|2021-09-23 13:42:20|18566.83|18446.83|18573.05|18453.05|18573.05|18453.05|18566.83|18446.83|10
1632404550000|2021-09-23 13:42:30|18572.8|18452.8|18578.5|18458.5|18578.5|18458.5|18572.8|18452.8|10
1632404560000|2021-09-23 13:42:40|18578.39|18458.39|18578.26|18458.26|18579.14|18459.14|18578.11|18458.11|10
1632404570000|2021-09-23 13:42:50|18578.56|18458.56|18580.49|18460.49|18580.49|18460.49|18578.47|18458.47|10
1632404580000|2021-09-23 13:43:00|18579.89|18459.89|18577.91|18457.91|18580.01|18460.01|18577.91|18457.91|9
1632404590000|2021-09-23 13:43:10|18577.99|18457.99|18576.38|18456.38|18577.99|18457.99|18575.08|18455.08|10
1632404600000|2021-09-23 13:43:20|18577.33|18457.33|18579.57|18459.57|18579.57|18459.57|18576.71|18456.71|10
1632404610000|2021-09-23 13:43:30|18580.35|18460.35|18585.49|18465.49|18585.49|18465.49|18580.35|18460.35|10
1632404620000|2021-09-23 13:43:40|18586.61|18466.61|18595.73|18475.73|18595.73|18475.73|18586.51|18466.51|10
1632404630000|2021-09-23 13:43:50|18595.66|18475.66|18594.98|18474.98|18596.03|18476.03|18594.32|18474.32|10
1632404640000|2021-09-23 13:44:00|18595.58|18475.58|18591.57|18471.57|18595.58|18475.58|18591.57|18471.57|10
1632404650000|2021-09-23 13:44:10|18591.55|18471.55|18589.26|18469.26|18591.75|18471.75|18589.26|18469.26|10
1632404660000|2021-09-23 13:44:20|18589.93|18469.93|18591.15|18471.15|18591.15|18471.15|18588.69|18468.69|10
1632404670000|2021-09-23 13:44:30|18590.69|18470.69|18591.06|18471.06|18591.54|18471.54|18590.25|18470.25|10
1632404680000|2021-09-23 13:44:40|18591.61|18471.61|18592.73|18472.73|18592.82|18472.82|18591.13|18471.13|10
1632404690000|2021-09-23 13:44:50|18593.31|18473.31|18595.62|18475.62|18596.21|18476.21|18593.16|18473.16|9
1632404700000|2021-09-23 13:45:00|18595.59|18475.59|18597.35|18477.35|18597.35|18477.35|18595.59|18475.59|10
1632404710000|2021-09-23 13:45:10|18597.85|18477.85|18595.46|18475.46|18598.32|18478.32|18595.46|18475.46|10
1632404720000|2021-09-23 13:45:20|18595.41|18475.41|18593.31|18473.31|18595.41|18475.41|18593.31|18473.31|10
1632404730000|2021-09-23 13:45:30|18593.32|18473.32|18591.86|18471.86|18593.5|18473.5|18591.43|18471.43|10
1632404740000|2021-09-23 13:45:40|18591.87|18471.87|18586.7|18466.7|18591.87|18471.87|18586.17|18466.17|10
1632404750000|2021-09-23 13:45:50|18586.64|18466.64|18584.61|18464.61|18586.64|18466.64|18584.61|18464.61|10
1632404760000|2021-09-23 13:46:00|18584.11|18464.11|18577.43|18457.43|18584.25|18464.25|18577.43|18457.43|10
1632404770000|2021-09-23 13:46:10|18577.01|18457.01|18576.32|18456.32|18577.14|18457.14|18574.58|18454.58|10
1632404780000|2021-09-23 13:46:20|18576.1|18456.1|18577.06|18457.06|18577.77|18457.77|18575.35|18455.35|10
1632404790000|2021-09-23 13:46:30|18576.63|18456.63|18599.33|18479.33|18599.33|18479.33|18576.6|18456.6|10
1632404800000|2021-09-23 13:46:40|18600.4|18480.4|18605.63|18485.63|18605.63|18485.63|18600.4|18480.4|10
1632404810000|2021-09-23 13:46:50|18605.92|18485.92|18615.17|18495.17|18615.17|18495.17|18605.92|18485.92|10
1632404820000|2021-09-23 13:47:00|18615.98|18495.98|18618.64|18498.64|18619.17|18499.17|18615.98|18495.98|10
1632404830000|2021-09-23 13:47:10|18617.6|18497.6|18618.35|18498.35|18619.69|18499.69|18617.48|18497.48|10
1632404840000|2021-09-23 13:47:20|18618.05|18498.05|18615.79|18495.79|18618.4|18498.4|18615.79|18495.79|8
1632404850000|2021-09-23 13:47:30|18615.53|18495.53|18616.46|18496.46|18616.67|18496.67|18615.12|18495.12|10
1632404860000|2021-09-23 13:47:40|18616.56|18496.56|18618.63|18498.63|18618.63|18498.63|18616.56|18496.56|10
1632404870000|2021-09-23 13:47:50|18618.95|18498.95|18626.02|18506.02|18626.02|18506.02|18618.95|18498.95|10
1632404880000|2021-09-23 13:48:00|18626.38|18506.38|18623.07|18503.07|18626.64|18506.64|18623.07|18503.07|10
1632404890000|2021-09-23 13:48:10|18622.29|18502.29|18623.4|18503.4|18624.12|18504.12|18622.17|18502.17|10
1632404900000|2021-09-23 13:48:20|18624.52|18504.52|18619.55|18499.55|18625.43|18505.43|18619.55|18499.55|10
1632404910000|2021-09-23 13:48:30|18619.37|18499.37|18616.82|18496.82|18619.51|18499.51|18616.82|18496.82|10
1632404920000|2021-09-23 13:48:40|18616.63|18496.63|18616.52|18496.52|18617.84|18497.84|18616.29|18496.29|10
1632404930000|2021-09-23 13:48:50|18616.04|18496.04|18615.11|18495.11|18616.04|18496.04|18615.02|18495.02|10
1632404940000|2021-09-23 13:49:00|18614.66|18494.66|18610.44|18490.44|18615.95|18495.95|18610.44|18490.44|10
1632404950000|2021-09-23 13:49:10|18610.04|18490.04|18609.99|18489.99|18610.27|18490.27|18609.29|18489.29|10
1632404960000|2021-09-23 13:49:20|18609.73|18489.73|18605.75|18485.75|18609.73|18489.73|18605.57|18485.57|10
1632404970000|2021-09-23 13:49:30|18606.16|18486.16|18608.92|18488.92|18608.92|18488.92|18605.94|18485.94|10
1632404980000|2021-09-23 13:49:40|18609.21|18489.21|18607.11|18487.11|18610.45|18490.45|18606.09|18486.09|10
1632404990000|2021-09-23 13:49:50|18606.61|18486.61|18610.06|18490.06|18610.06|18490.06|18606.61|18486.61|10
1632405000000|2021-09-23 13:50:00|18608.79|18488.79|18610.94|18490.94|18610.94|18490.94|18608.79|18488.79|10
1632405010000|2021-09-23 13:50:10|18611.05|18491.05|18609.48|18489.48|18611.05|18491.05|18609.48|18489.48|10
1632405020000|2021-09-23 13:50:20|18608.58|18488.58|18607.3|18487.3|18608.58|18488.58|18606.33|18486.33|10
1632405030000|2021-09-23 13:50:30|18607.65|18487.65|18605.59|18485.59|18607.92|18487.92|18605.59|18485.59|10
1632405040000|2021-09-23 13:50:40|18605.09|18485.09|18603.98|18483.98|18605.19|18485.19|18603.98|18483.98|9
1632405050000|2021-09-23 13:50:50|18603.74|18483.74|18594.12|18474.12|18603.74|18483.74|18594.12|18474.12|10
1632405060000|2021-09-23 13:51:00|18593.82|18473.82|18591.39|18471.39|18593.82|18473.82|18591.31|18471.31|10
1632405070000|2021-09-23 13:51:10|18590.74|18470.74|18587.29|18467.29|18590.74|18470.74|18587.29|18467.29|10
1632405080000|2021-09-23 13:51:20|18586.88|18466.88|18582.94|18462.94|18586.88|18466.88|18582.94|18462.94|10
1632405090000|2021-09-23 13:51:30|18582.89|18462.89|18583.09|18463.09|18583.2|18463.2|18582.42|18462.42|10
1632405100000|2021-09-23 13:51:40|18583.48|18463.48|18584.05|18464.05|18584.1|18464.1|18581.96|18461.96|10
1632405110000|2021-09-23 13:51:50|18584.19|18464.19|18583.83|18463.83|18585.17|18465.17|18583.74|18463.74|10
1632405120000|2021-09-23 13:52:00|18583.69|18463.69|18580.09|18460.09|18584.22|18464.22|18580.09|18460.09|9
1632405130000|2021-09-23 13:52:10|18577.89|18457.89|18576.47|18456.47|18577.89|18457.89|18576.2|18456.2|10
1632405140000|2021-09-23 13:52:20|18577.08|18457.08|18576.05|18456.05|18577.69|18457.69|18576.05|18456.05|9
1632405150000|2021-09-23 13:52:30|18576.38|18456.38|18576.99|18456.99|18578.07|18458.07|18576.38|18456.38|10
1632405160000|2021-09-23 13:52:40|18576.12|18456.12|18574.78|18454.78|18576.55|18456.55|18574.78|18454.78|10
1632405170000|2021-09-23 13:52:50|18574.3|18454.3|18572.56|18452.56|18574.37|18454.37|18572.56|18452.56|9
1632405180000|2021-09-23 13:53:00|18572.5|18452.5|18574.68|18454.68|18574.68|18454.68|18572.26|18452.26|10
1632405190000|2021-09-23 13:53:10|18572.82|18452.82|18569.94|18449.94|18572.9|18452.9|18569.94|18449.94|10
1632405200000|2021-09-23 13:53:20|18570.04|18450.04|18568.79|18448.79|18570.04|18450.04|18567.68|18447.68|9
1632405210000|2021-09-23 13:53:30|18568.83|18448.83|18571.82|18451.82|18572.27|18452.27|18568.83|18448.83|10
1632405220000|2021-09-23 13:53:40|18571.77|18451.77|18572.45|18452.45|18573.25|18453.25|18571.59|18451.59|10
1632405230000|2021-09-23 13:53:50|18573.04|18453.04|18572.2|18452.2|18573.67|18453.67|18572.2|18452.2|9
1632405240000|2021-09-23 13:54:00|18572.18|18452.18|18574.37|18454.37|18574.37|18454.37|18571.88|18451.88|10
1632405250000|2021-09-23 13:54:10|18574.29|18454.29|18578.32|18458.32|18578.32|18458.32|18574.25|18454.25|10
1632405260000|2021-09-23 13:54:20|18579.69|18459.69|18584.63|18464.63|18584.81|18464.81|18579.69|18459.69|10
1632405270000|2021-09-23 13:54:30|18587.29|18467.29|18592.49|18472.49|18592.52|18472.52|18587.29|18467.29|10
1632405280000|2021-09-23 13:54:40|18593.51|18473.51|18595.88|18475.88|18596.86|18476.86|18593.51|18473.51|10
1632405290000|2021-09-23 13:54:50|18597.21|18477.21|18598.77|18478.77|18598.77|18478.77|18596.97|18476.97|10
1632405300000|2021-09-23 13:55:00|18598.71|18478.71|18601|18481|18601|18481|18598.34|18478.34|10
1632405310000|2021-09-23 13:55:10|18601.03|18481.03|18604.48|18484.48|18604.48|18484.48|18601.03|18481.03|10
1632405320000|2021-09-23 13:55:20|18604.61|18484.61|18604.89|18484.89|18605.49|18485.49|18604.41|18484.41|10
1632405330000|2021-09-23 13:55:30|18605.2|18485.2|18604.92|18484.92|18605.51|18485.51|18604.13|18484.13|10
1632405340000|2021-09-23 13:55:40|18605.16|18485.16|18607|18487|18607|18487|18604.86|18484.86|10
1632405350000|2021-09-23 13:55:50|18607.16|18487.16|18607.53|18487.53|18607.53|18487.53|18607.04|18487.04|10
1632405360000|2021-09-23 13:56:00|18607.52|18487.52|18607.71|18487.71|18608.26|18488.26|18607.52|18487.52|10
1632405370000|2021-09-23 13:56:10|18607.36|18487.36|18602.93|18482.93|18607.36|18487.36|18602.93|18482.93|10
1632405380000|2021-09-23 13:56:20|18603.47|18483.47|18603.66|18483.66|18603.66|18483.66|18602.95|18482.95|10
1632405390000|2021-09-23 13:56:30|18603.55|18483.55|18603.48|18483.48|18603.79|18483.79|18603.22|18483.22|10
1632405400000|2021-09-23 13:56:40|18603.01|18483.01|18605.1|18485.1|18605.1|18485.1|18602.66|18482.66|9
1632405410000|2021-09-23 13:56:50|18605.53|18485.53|18607.24|18487.24|18607.24|18487.24|18605.53|18485.53|10
1632405420000|2021-09-23 13:57:00|18607.01|18487.01|18607.46|18487.46|18607.46|18487.46|18606.64|18486.64|9
1632405430000|2021-09-23 13:57:10|18607.17|18487.17|18604.8|18484.8|18607.62|18487.62|18604.8|18484.8|10
1632405440000|2021-09-23 13:57:20|18603.48|18483.48|18603.1|18483.1|18603.48|18483.48|18602.47|18482.47|10
1632405450000|2021-09-23 13:57:30|18603.05|18483.05|18604.51|18484.51|18604.77|18484.77|18603.05|18483.05|9
1632405460000|2021-09-23 13:57:40|18604.16|18484.16|18603.71|18483.71|18606.6|18486.6|18603.71|18483.71|10
1632405470000|2021-09-23 13:57:50|18604.26|18484.26|18602.93|18482.93|18604.26|18484.26|18602.65|18482.65|10
1632405480000|2021-09-23 13:58:00|18603.33|18483.33|18602.11|18482.11|18604.94|18484.94|18602.11|18482.11|10
1632405490000|2021-09-23 13:58:10|18602.26|18482.26|18596.62|18476.62|18602.26|18482.26|18596.62|18476.62|10
1632405500000|2021-09-23 13:58:20|18596.5|18476.5|18593.15|18473.15|18596.5|18476.5|18593.15|18473.15|9
1632405510000|2021-09-23 13:58:30|18592.96|18472.96|18592.7|18472.7|18592.96|18472.96|18591.55|18471.55|10
1632405520000|2021-09-23 13:58:40|18591.62|18471.62|18595.81|18475.81|18595.81|18475.81|18591.62|18471.62|9
1632405530000|2021-09-23 13:58:50|18595.8|18475.8|18595.66|18475.66|18596.82|18476.82|18595.55|18475.55|10
1632405540000|2021-09-23 13:59:00|18595.58|18475.58|18595.52|18475.52|18596.87|18476.87|18595.45|18475.45|10
1632405550000|2021-09-23 13:59:10|18595.48|18475.48|18595.28|18475.28|18595.94|18475.94|18595.01|18475.01|10
1632405560000|2021-09-23 13:59:20|18594.74|18474.74|18594.84|18474.84|18595.32|18475.32|18594.34|18474.34|10
1632405570000|2021-09-23 13:59:30|18594.71|18474.71|18593.65|18473.65|18594.85|18474.85|18593.65|18473.65|10
1632405580000|2021-09-23 13:59:40|18593.71|18473.71|18593.41|18473.41|18594.08|18474.08|18593.41|18473.41|10
1632405590000|2021-09-23 13:59:50|18593.34|18473.34|18593.49|18473.49|18594.27|18474.27|18593.28|18473.28|10
1632405600000|2021-09-23 14:00:00|18593.39|18473.39|18595.3|18475.3|18595.3|18475.3|18593.39|18473.39|10
1632405610000|2021-09-23 14:00:10|18595.59|18475.59|18596.9|18476.9|18596.9|18476.9|18594.9|18474.9|10
1632405620000|2021-09-23 14:00:20|18597.17|18477.17|18599.83|18479.83|18600.24|18480.24|18597.17|18477.17|10
1632405630000|2021-09-23 14:00:30|18599.65|18479.65|18595.45|18475.45|18599.65|18479.65|18595.3|18475.3|10
1632405640000|2021-09-23 14:00:40|18595.18|18475.18|18591.93|18471.93|18595.18|18475.18|18591.93|18471.93|10
1632405650000|2021-09-23 14:00:50|18591.91|18471.91|18587.8|18467.8|18591.91|18471.91|18587.8|18467.8|9
1632405660000|2021-09-23 14:01:00|18587.88|18467.88|18585.18|18465.18|18587.88|18467.88|18584.75|18464.75|10
1632405670000|2021-09-23 14:01:10|18585.24|18465.24|18586.51|18466.51|18587.36|18467.36|18585.24|18465.24|10
1632405680000|2021-09-23 14:01:20|18585.58|18465.58|18586.43|18466.43|18586.5|18466.5|18585.58|18465.58|10
1632405690000|2021-09-23 14:01:30|18586.1|18466.1|18583.28|18463.28|18586.1|18466.1|18583.28|18463.28|10
1632405700000|2021-09-23 14:01:40|18582.76|18462.76|18580.1|18460.1|18582.76|18462.76|18579.46|18459.46|10
1632405710000|2021-09-23 14:01:50|18579.92|18459.92|18579.38|18459.38|18579.92|18459.92|18578.69|18458.69|10
1632405720000|2021-09-23 14:02:00|18579.32|18459.32|18576.63|18456.63|18579.49|18459.49|18576.63|18456.63|10
1632405730000|2021-09-23 14:02:10|18575.62|18455.62|18573.2|18453.2|18575.62|18455.62|18573.2|18453.2|10
1632405740000|2021-09-23 14:02:20|18573.32|18453.32|18570.74|18450.74|18573.32|18453.32|18570.48|18450.48|9
1632405750000|2021-09-23 14:02:30|18570.06|18450.06|18564.35|18444.35|18570.06|18450.06|18564.35|18444.35|10
1632405760000|2021-09-23 14:02:40|18564.22|18444.22|18561.72|18441.72|18564.52|18444.52|18561.01|18441.01|10
1632405770000|2021-09-23 14:02:50|18562.05|18442.05|18563.8|18443.8|18563.87|18443.87|18561.99|18441.99|10
1632405780000|2021-09-23 14:03:00|18562.78|18442.78|18559.83|18439.83|18562.78|18442.78|18559.83|18439.83|10
1632405790000|2021-09-23 14:03:10|18559.27|18439.27|18556.89|18436.89|18559.27|18439.27|18556.89|18436.89|10
1632405800000|2021-09-23 14:03:20|18557.02|18437.02|18558.51|18438.51|18558.97|18438.97|18557.02|18437.02|9
1632405810000|2021-09-23 14:03:30|18559.79|18439.79|18561.77|18441.77|18561.77|18441.77|18559.79|18439.79|10
1632405820000|2021-09-23 14:03:40|18561.34|18441.34|18561.35|18441.35|18561.5|18441.5|18561.16|18441.16|10
1632405830000|2021-09-23 14:03:50|18560.25|18440.25|18560.2|18440.2|18560.25|18440.25|18558.73|18438.73|9
1632405840000|2021-09-23 14:04:00|18560.46|18440.46|18558.95|18438.95|18560.89|18440.89|18557.63|18437.63|10
1632405850000|2021-09-23 14:04:10|18559.02|18439.02|18559.67|18439.67|18559.67|18439.67|18558.88|18438.88|10
1632405860000|2021-09-23 14:04:20|18559.69|18439.69|18563.26|18443.26|18563.37|18443.37|18559.69|18439.69|10
1632405870000|2021-09-23 14:04:30|18564.77|18444.77|18565.33|18445.33|18566.06|18446.06|18564.73|18444.73|10
1632405880000|2021-09-23 14:04:40|18565.3|18445.3|18566.34|18446.34|18566.57|18446.57|18564.63|18444.63|10
1632405890000|2021-09-23 14:04:50|18566.25|18446.25|18564.25|18444.25|18566.41|18446.41|18564.25|18444.25|10
1632405900000|2021-09-23 14:05:00|18563.96|18443.96|18562.57|18442.57|18564.36|18444.36|18561.9|18441.9|8
1632405910000|2021-09-23 14:05:10|18562.28|18442.28|18563.54|18443.54|18563.93|18443.93|18562.28|18442.28|10
1632405920000|2021-09-23 14:05:20|18563.5|18443.5|18567.22|18447.22|18567.22|18447.22|18563.5|18443.5|10
1632405930000|2021-09-23 14:05:30|18568.57|18448.57|18569.68|18449.68|18569.68|18449.68|18568.02|18448.02|10
1632405940000|2021-09-23 14:05:40|18569.95|18449.95|18572.25|18452.25|18572.25|18452.25|18569.95|18449.95|9
1632405950000|2021-09-23 14:05:50|18570.67|18450.67|18569.13|18449.13|18570.67|18450.67|18568.57|18448.57|10
1632405960000|2021-09-23 14:06:00|18569.01|18449.01|18570.62|18450.62|18570.62|18450.62|18568.36|18448.36|10
1632405970000|2021-09-23 14:06:10|18570.5|18450.5|18572.05|18452.05|18572.4|18452.4|18570.5|18450.5|10
1632405980000|2021-09-23 14:06:20|18572.61|18452.61|18573.05|18453.05|18573.45|18453.45|18572.61|18452.61|10
1632405990000|2021-09-23 14:06:30|18573.6|18453.6|18573.12|18453.12|18574.05|18454.05|18573.12|18453.12|10
1632406000000|2021-09-23 14:06:40|18572.95|18452.95|18574.67|18454.67|18574.67|18454.67|18572.95|18452.95|10
1632406010000|2021-09-23 14:06:50|18574.78|18454.78|18575.16|18455.16|18576.28|18456.28|18574.78|18454.78|7
1632406020000|2021-09-23 14:07:00|18575.18|18455.18|18572.54|18452.54|18575.18|18455.18|18572.54|18452.54|10
1632406030000|2021-09-23 14:07:10|18571.92|18451.92|18571.99|18451.99|18572.52|18452.52|18571.46|18451.46|10
1632406040000|2021-09-23 14:07:20|18572.14|18452.14|18573.31|18453.31|18573.31|18453.31|18572.14|18452.14|10
1632406050000|2021-09-23 14:07:30|18573.58|18453.58|18577.41|18457.41|18577.82|18457.82|18573.58|18453.58|10
1632406060000|2021-09-23 14:07:40|18577.68|18457.68|18578.65|18458.65|18578.73|18458.73|18577.51|18457.51|10
1632406070000|2021-09-23 14:07:50|18579.39|18459.39|18578.54|18458.54|18579.46|18459.46|18578.54|18458.54|9
1632406080000|2021-09-23 14:08:00|18578.77|18458.77|18588.81|18468.81|18589.3|18469.3|18578.77|18458.77|10
1632406090000|2021-09-23 14:08:10|18589.09|18469.09|18598.73|18478.73|18598.73|18478.73|18589.09|18469.09|10
1632406100000|2021-09-23 14:08:20|18599.42|18479.42|18601.75|18481.75|18601.75|18481.75|18599.42|18479.42|10
1632406110000|2021-09-23 14:08:30|18600.72|18480.72|18598.31|18478.31|18600.72|18480.72|18598.17|18478.17|9
1632406120000|2021-09-23 14:08:40|18598.21|18478.21|18601.12|18481.12|18601.63|18481.63|18598.21|18478.21|10
1632406130000|2021-09-23 14:08:50|18601.6|18481.6|18600.57|18480.57|18601.77|18481.77|18600.57|18480.57|10
1632406140000|2021-09-23 14:09:00|18601.75|18481.75|18600.74|18480.74|18601.75|18481.75|18599.95|18479.95|10
1632406150000|2021-09-23 14:09:10|18599.5|18479.5|18597.75|18477.75|18599.5|18479.5|18597.67|18477.67|10
1632406160000|2021-09-23 14:09:20|18598.93|18478.93|18605.18|18485.18|18605.2|18485.2|18598.93|18478.93|10
1632406170000|2021-09-23 14:09:30|18604.93|18484.93|18605.43|18485.43|18605.79|18485.79|18604|18484|10
1632406180000|2021-09-23 14:09:40|18605.85|18485.85|18610.16|18490.16|18610.16|18490.16|18605.85|18485.85|10
1632406190000|2021-09-23 14:09:50|18610.09|18490.09|18611.85|18491.85|18612.31|18492.31|18610.09|18490.09|10
1632406200000|2021-09-23 14:10:00|18611.95|18491.95|18615.36|18495.36|18615.36|18495.36|18611.95|18491.95|10
1632406210000|2021-09-23 14:10:10|18615.55|18495.55|18615.12|18495.12|18615.55|18495.55|18615.12|18495.12|9
1632406220000|2021-09-23 14:10:20|18614.84|18494.84|18614.55|18494.55|18615.73|18495.73|18614.55|18494.55|9
1632406230000|2021-09-23 14:10:30|18614.51|18494.51|18613.79|18493.79|18615|18495|18613.58|18493.58|10
1632406240000|2021-09-23 14:10:40|18613.84|18493.84|18611.21|18491.21|18613.84|18493.84|18610.57|18490.57|10
1632406250000|2021-09-23 14:10:50|18611.11|18491.11|18610.53|18490.53|18611.21|18491.21|18610.2|18490.2|10
1632406260000|2021-09-23 14:11:00|18610.47|18490.47|18609.31|18489.31|18610.52|18490.52|18609.31|18489.31|10
1632406270000|2021-09-23 14:11:10|18608.97|18488.97|18612.74|18492.74|18612.74|18492.74|18608.9|18488.9|10
1632406280000|2021-09-23 14:11:20|18613.82|18493.82|18613.91|18493.91|18614.02|18494.02|18613.51|18493.51|10
1632406290000|2021-09-23 14:11:30|18614.18|18494.18|18616.58|18496.58|18617.21|18497.21|18614.18|18494.18|10
1632406300000|2021-09-23 14:11:40|18616.77|18496.77|18618.03|18498.03|18618.03|18498.03|18616.77|18496.77|10
1632406310000|2021-09-23 14:11:50|18619.81|18499.81|18622.94|18502.94|18622.94|18502.94|18619.79|18499.79|10
1632406320000|2021-09-23 14:12:00|18623.4|18503.4|18624.88|18504.88|18624.88|18504.88|18623.04|18503.04|10
1632406330000|2021-09-23 14:12:10|18624.96|18504.96|18628.85|18508.85|18630.25|18510.25|18624.96|18504.96|10
1632406340000|2021-09-23 14:12:20|18628.83|18508.83|18633.65|18513.65|18634.12|18514.12|18628.83|18508.83|10
1632406350000|2021-09-23 14:12:30|18633.97|18513.97|18634.62|18514.62|18635.06|18515.06|18633.97|18513.97|10
1632406360000|2021-09-23 14:12:40|18635.16|18515.16|18637.6|18517.6|18637.76|18517.76|18634.61|18514.61|10
1632406370000|2021-09-23 14:12:50|18637.38|18517.38|18636.17|18516.17|18637.38|18517.38|18636.17|18516.17|10
1632406380000|2021-09-23 14:13:00|18635.11|18515.11|18635.11|18515.11|18635.11|18515.11|18634.19|18514.19|10
1632406390000|2021-09-23 14:13:10|18635.03|18515.03|18634.29|18514.29|18635.03|18515.03|18634.26|18514.26|10
1632406400000|2021-09-23 14:13:20|18633.57|18513.57|18634.65|18514.65|18634.65|18514.65|18633.47|18513.47|10
1632406410000|2021-09-23 14:13:30|18633.67|18513.67|18634.04|18514.04|18634.04|18514.04|18632.96|18512.96|10
1632406420000|2021-09-23 14:13:40|18634.16|18514.16|18631.07|18511.07|18634.21|18514.21|18631.07|18511.07|10
1632406430000|2021-09-23 14:13:50|18630.9|18510.9|18626.42|18506.42|18630.9|18510.9|18626.42|18506.42|10
1632406440000|2021-09-23 14:14:00|18625.8|18505.8|18622.14|18502.14|18625.94|18505.94|18622.14|18502.14|10
1632406450000|2021-09-23 14:14:10|18621.59|18501.59|18621.75|18501.75|18621.75|18501.75|18620.55|18500.55|9
1632406460000|2021-09-23 14:14:20|18622.03|18502.03|18621.56|18501.56|18622.79|18502.79|18621.56|18501.56|10
1632406470000|2021-09-23 14:14:30|18622.29|18502.29|18622.55|18502.55|18622.8|18502.8|18622.14|18502.14|10
1632406480000|2021-09-23 14:14:40|18622.32|18502.32|18622.21|18502.21|18622.32|18502.32|18621.68|18501.68|10
1632406490000|2021-09-23 14:14:50|18622.45|18502.45|18621.63|18501.63|18622.72|18502.72|18621.57|18501.57|9
1632406500000|2021-09-23 14:15:00|18621.64|18501.64|18622.74|18502.74|18622.89|18502.89|18621.39|18501.39|10
1632406510000|2021-09-23 14:15:10|18622.36|18502.36|18626.12|18506.12|18626.15|18506.15|18622.11|18502.11|10
1632406520000|2021-09-23 14:15:20|18627.28|18507.28|18625.51|18505.51|18627.35|18507.35|18625.43|18505.43|9
1632406530000|2021-09-23 14:15:30|18625.31|18505.31|18623.03|18503.03|18625.31|18505.31|18623.02|18503.02|10
1632406540000|2021-09-23 14:15:40|18622.72|18502.72|18620.01|18500.01|18622.72|18502.72|18620.01|18500.01|10
1632406550000|2021-09-23 14:15:50|18618.83|18498.83|18615.18|18495.18|18618.83|18498.83|18615.18|18495.18|10
1632406560000|2021-09-23 14:16:00|18615.28|18495.28|18614.19|18494.19|18615.54|18495.54|18614.19|18494.19|10
1632406570000|2021-09-23 14:16:10|18613.8|18493.8|18611.3|18491.3|18613.84|18493.84|18611.3|18491.3|10
1632406580000|2021-09-23 14:16:20|18610.82|18490.82|18604.38|18484.38|18610.82|18490.82|18604.38|18484.38|10
1632406590000|2021-09-23 14:16:30|18604.09|18484.09|18600.71|18480.71|18604.16|18484.16|18600.06|18480.06|10
1632406600000|2021-09-23 14:16:40|18600.99|18480.99|18600.12|18480.12|18600.99|18480.99|18600.03|18480.03|10
1632406610000|2021-09-23 14:16:50|18600.08|18480.08|18602.17|18482.17|18602.6|18482.6|18600.08|18480.08|10
1632406620000|2021-09-23 14:17:00|18602.02|18482.02|18605.19|18485.19|18605.19|18485.19|18602.02|18482.02|10
1632406630000|2021-09-23 14:17:10|18606.03|18486.03|18603.8|18483.8|18606.66|18486.66|18603.15|18483.15|10
1632406640000|2021-09-23 14:17:20|18602.72|18482.72|18599.23|18479.23|18602.72|18482.72|18599.23|18479.23|9
1632406650000|2021-09-23 14:17:30|18599.62|18479.62|18595.52|18475.52|18599.62|18479.62|18595.52|18475.52|10
1632406660000|2021-09-23 14:17:40|18595.09|18475.09|18590.87|18470.87|18595.09|18475.09|18590.87|18470.87|10
1632406670000|2021-09-23 14:17:50|18590.63|18470.63|18589.16|18469.16|18590.72|18470.72|18588.92|18468.92|9
1632406680000|2021-09-23 14:18:00|18589.06|18469.06|18587.29|18467.29|18589.06|18469.06|18586.25|18466.25|9
1632406690000|2021-09-23 14:18:10|18587.03|18467.03|18587.23|18467.23|18587.23|18467.23|18586.89|18466.89|10
1632406700000|2021-09-23 14:18:20|18587.15|18467.15|18588.23|18468.23|18588.37|18468.37|18587.15|18467.15|9
1632406710000|2021-09-23 14:18:30|18588.72|18468.72|18595.3|18475.3|18595.3|18475.3|18588.72|18468.72|10
1632406720000|2021-09-23 14:18:40|18595.79|18475.79|18597.47|18477.47|18598.06|18478.06|18595.69|18475.69|10
1632406730000|2021-09-23 14:18:50|18597.28|18477.28|18604.81|18484.81|18604.81|18484.81|18597.28|18477.28|10
1632406740000|2021-09-23 14:19:00|18605.98|18485.98|18615.9|18495.9|18615.9|18495.9|18605.98|18485.98|10
1632406750000|2021-09-23 14:19:10|18616.28|18496.28|18617.38|18497.38|18617.89|18497.89|18616.28|18496.28|10
1632406760000|2021-09-23 14:19:20|18617.22|18497.22|18618.18|18498.18|18618.72|18498.72|18616.85|18496.85|10
1632406770000|2021-09-23 14:19:30|18618.03|18498.03|18611.68|18491.68|18618.03|18498.03|18611.68|18491.68|10
1632406780000|2021-09-23 14:19:40|18611.63|18491.63|18609.18|18489.18|18611.63|18491.63|18608.27|18488.27|10
1632406790000|2021-09-23 14:19:50|18608.81|18488.81|18610.4|18490.4|18610.4|18490.4|18608.81|18488.81|10
1632406800000|2021-09-23 14:20:00|18610.76|18490.76|18612.82|18492.82|18612.82|18492.82|18610.76|18490.76|9
1632406810000|2021-09-23 14:20:10|18613.47|18493.47|18616.95|18496.95|18616.95|18496.95|18613.47|18493.47|10
1632406820000|2021-09-23 14:20:20|18616.31|18496.31|18620.53|18500.53|18620.8|18500.8|18616.31|18496.31|10
1632406830000|2021-09-23 14:20:30|18621.06|18501.06|18623.96|18503.96|18623.96|18503.96|18621.06|18501.06|10
1632406840000|2021-09-23 14:20:40|18624.01|18504.01|18624.82|18504.82|18625.51|18505.51|18624.01|18504.01|10
1632406850000|2021-09-23 14:20:50|18624.13|18504.13|18620.64|18500.64|18624.13|18504.13|18620.64|18500.64|10
1632406860000|2021-09-23 14:21:00|18620.36|18500.36|18620.73|18500.73|18621.08|18501.08|18620.33|18500.33|10
1632406870000|2021-09-23 14:21:10|18620.71|18500.71|18620.48|18500.48|18620.71|18500.71|18619.93|18499.93|10
1632406880000|2021-09-23 14:21:20|18620.44|18500.44|18617.88|18497.88|18621.01|18501.01|18617.88|18497.88|10
1632406890000|2021-09-23 14:21:30|18618.76|18498.76|18617.37|18497.37|18619.4|18499.4|18617.37|18497.37|9
1632406900000|2021-09-23 14:21:40|18619.24|18499.24|18624.84|18504.84|18624.84|18504.84|18619.24|18499.24|9
1632406910000|2021-09-23 14:21:50|18625.49|18505.49|18626.48|18506.48|18626.48|18506.48|18624.53|18504.53|10
1632406920000|2021-09-23 14:22:00|18627.83|18507.83|18630.53|18510.53|18630.53|18510.53|18627.83|18507.83|10
1632406930000|2021-09-23 14:22:10|18630.37|18510.37|18630.14|18510.14|18630.58|18510.58|18629.7|18509.7|10
1632406940000|2021-09-23 14:22:20|18630.41|18510.41|18628.71|18508.71|18630.77|18510.77|18628.71|18508.71|9
1632406950000|2021-09-23 14:22:30|18628.29|18508.29|18634.71|18514.71|18634.71|18514.71|18628.29|18508.29|10
1632406960000|2021-09-23 14:22:40|18634.95|18514.95|18635.81|18515.81|18636.95|18516.95|18634.95|18514.95|10
1632406970000|2021-09-23 14:22:50|18635.58|18515.58|18635.67|18515.67|18636.65|18516.65|18635.54|18515.54|10
1632406980000|2021-09-23 14:23:00|18637.3|18517.3|18641.62|18521.62|18643.1|18523.1|18637.3|18517.3|10
1632406990000|2021-09-23 14:23:10|18642.57|18522.57|18642.84|18522.84|18644.46|18524.46|18642.57|18522.57|9
1632407000000|2021-09-23 14:23:20|18642.54|18522.54|18643.57|18523.57|18643.57|18523.57|18641.04|18521.04|10
1632407010000|2021-09-23 14:23:30|18644.45|18524.45|18649.88|18529.88|18650.04|18530.04|18644.45|18524.45|10
1632407020000|2021-09-23 14:23:40|18651.56|18531.56|18658.8|18538.8|18658.8|18538.8|18651.56|18531.56|10
1632407030000|2021-09-23 14:23:50|18659.64|18539.64|18661.3|18541.3|18661.3|18541.3|18659.01|18539.01|10
1632407040000|2021-09-23 14:24:00|18660.18|18540.18|18657.4|18537.4|18660.18|18540.18|18655.18|18535.18|10
1632407050000|2021-09-23 14:24:10|18658.35|18538.35|18649.49|18529.49|18658.35|18538.35|18649.49|18529.49|10
1632407060000|2021-09-23 14:24:20|18649.88|18529.88|18649.01|18529.01|18649.88|18529.88|18649.01|18529.01|10
1632407070000|2021-09-23 14:24:30|18649.55|18529.55|18649.37|18529.37|18650.01|18530.01|18649.01|18529.01|10
1632407080000|2021-09-23 14:24:40|18648.87|18528.87|18646.17|18526.17|18648.87|18528.87|18646.07|18526.07|10
1632407090000|2021-09-23 14:24:50|18646.03|18526.03|18643.9|18523.9|18646.79|18526.79|18643.9|18523.9|10
1632407100000|2021-09-23 14:25:00|18644.27|18524.27|18645.05|18525.05|18646.23|18526.23|18644.27|18524.27|10
1632407110000|2021-09-23 14:25:10|18645.03|18525.03|18644.76|18524.76|18645.03|18525.03|18644.28|18524.28|10
1632407120000|2021-09-23 14:25:20|18645.01|18525.01|18645.1|18525.1|18645.87|18525.87|18644.74|18524.74|10
1632407130000|2021-09-23 14:25:30|18645.65|18525.65|18646.16|18526.16|18646.18|18526.18|18645.65|18525.65|10
1632407140000|2021-09-23 14:25:40|18645.91|18525.91|18646.68|18526.68|18647.42|18527.42|18645.76|18525.76|9
1632407150000|2021-09-23 14:25:50|18647.18|18527.18|18646.79|18526.79|18647.18|18527.18|18646.49|18526.49|8
1632407160000|2021-09-23 14:26:00|18646.96|18526.96|18649.89|18529.89|18649.89|18529.89|18646.96|18526.96|10
1632407170000|2021-09-23 14:26:10|18649.72|18529.72|18649.44|18529.44|18649.92|18529.92|18649.42|18529.42|10
1632407180000|2021-09-23 14:26:20|18649.3|18529.3|18651.89|18531.89|18651.89|18531.89|18648.38|18528.38|10
1632407190000|2021-09-23 14:26:30|18651.95|18531.95|18662.68|18542.68|18662.68|18542.68|18651.95|18531.95|10
1632407200000|2021-09-23 14:26:40|18664.46|18544.46|18667.63|18547.63|18667.63|18547.63|18664.36|18544.36|10
1632407210000|2021-09-23 14:26:50|18667.8|18547.8|18666.81|18546.81|18669.11|18549.11|18666.81|18546.81|9
1632407220000|2021-09-23 14:27:00|18668.04|18548.04|18665.99|18545.99|18668.04|18548.04|18665.57|18545.57|10
1632407230000|2021-09-23 14:27:10|18665.57|18545.57|18663.92|18543.92|18665.57|18545.57|18663.92|18543.92|10
1632407240000|2021-09-23 14:27:20|18663.49|18543.49|18660.17|18540.17|18664.05|18544.05|18660.17|18540.17|10
1632407250000|2021-09-23 14:27:30|18660.42|18540.42|18656.95|18536.95|18660.42|18540.42|18656.95|18536.95|10
1632407260000|2021-09-23 14:27:40|18657.04|18537.04|18657.58|18537.58|18657.58|18537.58|18656.82|18536.82|10
1632407270000|2021-09-23 14:27:50|18657.52|18537.52|18655.78|18535.78|18657.8|18537.8|18655.76|18535.76|10
1632407280000|2021-09-23 14:28:00|18655.27|18535.27|18653.53|18533.53|18655.3|18535.3|18653.53|18533.53|10
1632407290000|2021-09-23 14:28:10|18653.31|18533.31|18653.29|18533.29|18653.55|18533.55|18653.24|18533.24|10
1632407300000|2021-09-23 14:28:20|18654.38|18534.38|18653.63|18533.63|18654.94|18534.94|18653.63|18533.63|10
1632407310000|2021-09-23 14:28:30|18654.4|18534.4|18649.7|18529.7|18654.4|18534.4|18649.7|18529.7|10
1632407320000|2021-09-23 14:28:40|18650.05|18530.05|18648.72|18528.72|18650.05|18530.05|18648.72|18528.72|9
1632407330000|2021-09-23 14:28:50|18648.76|18528.76|18647.44|18527.44|18648.76|18528.76|18646.72|18526.72|10
1632407340000|2021-09-23 14:29:00|18648.41|18528.41|18649.67|18529.67|18650.29|18530.29|18648.41|18528.41|10
1632407350000|2021-09-23 14:29:10|18649.79|18529.79|18648.5|18528.5|18649.99|18529.99|18648.5|18528.5|10
1632407360000|2021-09-23 14:29:20|18648.44|18528.44|18646.34|18526.34|18648.44|18528.44|18646.34|18526.34|10
1632407370000|2021-09-23 14:29:30|18646.2|18526.2|18644.86|18524.86|18646.6|18526.6|18644.86|18524.86|10
1632407380000|2021-09-23 14:29:40|18644.61|18524.61|18645.16|18525.16|18645.46|18525.46|18644.57|18524.57|10
1632407390000|2021-09-23 14:29:50|18644.99|18524.99|18645.18|18525.18|18645.28|18525.28|18644.49|18524.49|10
1632407400000|2021-09-23 14:30:00|18645.69|18525.69|18649.2|18529.2|18649.2|18529.2|18645.69|18525.69|10
1632407410000|2021-09-23 14:30:10|18650.36|18530.36|18653.83|18533.83|18654.04|18534.04|18650.36|18530.36|10
1632407420000|2021-09-23 14:30:20|18653.35|18533.35|18651.89|18531.89|18653.35|18533.35|18651.55|18531.55|10
1632407430000|2021-09-23 14:30:30|18650.91|18530.91|18651.42|18531.42|18652.27|18532.27|18650.91|18530.91|10
1632407440000|2021-09-23 14:30:40|18650.88|18530.88|18652.53|18532.53|18652.53|18532.53|18650.88|18530.88|9
1632407450000|2021-09-23 14:30:50|18653.86|18533.86|18654.32|18534.32|18654.32|18534.32|18653.86|18533.86|10
1632407460000|2021-09-23 14:31:00|18654.88|18534.88|18654.67|18534.67|18655.58|18535.58|18654.67|18534.67|10
1632407470000|2021-09-23 14:31:10|18652.61|18532.61|18650.81|18530.81|18652.61|18532.61|18650.81|18530.81|10
1632407480000|2021-09-23 14:31:20|18650.84|18530.84|18647.48|18527.48|18650.85|18530.85|18647.48|18527.48|9
1632407490000|2021-09-23 14:31:30|18647.3|18527.3|18646.82|18526.82|18647.84|18527.84|18646.6|18526.6|9
1632407500000|2021-09-23 14:31:40|18646.65|18526.65|18643.89|18523.89|18646.65|18526.65|18643.89|18523.89|10
1632407510000|2021-09-23 14:31:50|18643.56|18523.56|18637.23|18517.23|18643.56|18523.56|18637.23|18517.23|10
1632407520000|2021-09-23 14:32:00|18637.11|18517.11|18635.59|18515.59|18637.11|18517.11|18635.16|18515.16|10
1632407530000|2021-09-23 14:32:10|18635.76|18515.76|18636.36|18516.36|18637.1|18517.1|18635.76|18515.76|10
1632407540000|2021-09-23 14:32:20|18636.19|18516.19|18635.83|18515.83|18636.23|18516.23|18635.49|18515.49|10
1632407550000|2021-09-23 14:32:30|18635.45|18515.45|18632.65|18512.65|18635.51|18515.51|18632.65|18512.65|10
1632407560000|2021-09-23 14:32:40|18632.3|18512.3|18634.3|18514.3|18634.31|18514.31|18632.3|18512.3|9
1632407570000|2021-09-23 14:32:50|18634.04|18514.04|18634.79|18514.79|18634.79|18514.79|18634|18514|10
1632407580000|2021-09-23 14:33:00|18634.26|18514.26|18635.6|18515.6|18635.6|18515.6|18634.25|18514.25|10
1632407590000|2021-09-23 14:33:10|18636.48|18516.48|18638.96|18518.96|18638.96|18518.96|18636.48|18516.48|10
1632407600000|2021-09-23 14:33:20|18639.02|18519.02|18637.81|18517.81|18639.84|18519.84|18637.81|18517.81|10
1632407610000|2021-09-23 14:33:30|18637.67|18517.67|18636.27|18516.27|18637.67|18517.67|18635.98|18515.98|9
1632407620000|2021-09-23 14:33:40|18635.83|18515.83|18636.85|18516.85|18636.85|18516.85|18634.93|18514.93|10
1632407630000|2021-09-23 14:33:50|18636.82|18516.82|18639.76|18519.76|18639.93|18519.93|18636.82|18516.82|10
1632407640000|2021-09-23 14:34:00|18639.42|18519.42|18639.06|18519.06|18639.43|18519.43|18638.68|18518.68|10
1632407650000|2021-09-23 14:34:10|18639.3|18519.3|18636.35|18516.35|18639.31|18519.31|18636.27|18516.27|10
1632407660000|2021-09-23 14:34:20|18636.42|18516.42|18635.46|18515.46|18636.42|18516.42|18635.44|18515.44|10
1632407670000|2021-09-23 14:34:30|18635.06|18515.06|18634.44|18514.44|18635.06|18515.06|18634.44|18514.44|9
1632407680000|2021-09-23 14:34:40|18634.37|18514.37|18630.97|18510.97|18634.37|18514.37|18630.97|18510.97|10
1632407690000|2021-09-23 14:34:50|18630.94|18510.94|18628.86|18508.86|18630.94|18510.94|18628.86|18508.86|10
1632407700000|2021-09-23 14:35:00|18628.96|18508.96|18629.55|18509.55|18629.55|18509.55|18628.6|18508.6|9
1632407710000|2021-09-23 14:35:10|18629.7|18509.7|18631.46|18511.46|18631.46|18511.46|18629.56|18509.56|10
1632407720000|2021-09-23 14:35:20|18632.73|18512.73|18638.5|18518.5|18638.57|18518.57|18632.73|18512.73|10
1632407730000|2021-09-23 14:35:30|18638.19|18518.19|18641.08|18521.08|18641.92|18521.92|18638.19|18518.19|10
1632407740000|2021-09-23 14:35:40|18641.98|18521.98|18644.27|18524.27|18644.39|18524.39|18641.98|18521.98|10
1632407750000|2021-09-23 14:35:50|18644.74|18524.74|18644.87|18524.87|18645|18525|18644.4|18524.4|10
1632407760000|2021-09-23 14:36:00|18645.15|18525.15|18647.04|18527.04|18647.04|18527.04|18645.15|18525.15|10
1632407770000|2021-09-23 14:36:10|18647.5|18527.5|18647.81|18527.81|18648.09|18528.09|18647.48|18527.48|10
1632407780000|2021-09-23 14:36:20|18647.56|18527.56|18647.44|18527.44|18647.56|18527.56|18646.19|18526.19|10
1632407790000|2021-09-23 14:36:30|18647.47|18527.47|18649.1|18529.1|18649.88|18529.88|18647.47|18527.47|10
1632407800000|2021-09-23 14:36:40|18649.25|18529.25|18648.4|18528.4|18649.25|18529.25|18648.4|18528.4|10
1632407810000|2021-09-23 14:36:50|18648.17|18528.17|18648.6|18528.6|18648.66|18528.66|18648.01|18528.01|10
1632407820000|2021-09-23 14:37:00|18648.45|18528.45|18647.02|18527.02|18648.95|18528.95|18647.02|18527.02|10
1632407830000|2021-09-23 14:37:10|18646.83|18526.83|18647.45|18527.45|18648.13|18528.13|18646.58|18526.58|10
1632407840000|2021-09-23 14:37:20|18647.56|18527.56|18649.97|18529.97|18649.97|18529.97|18646.97|18526.97|10
1632407850000|2021-09-23 14:37:30|18649.44|18529.44|18646.14|18526.14|18649.93|18529.93|18646.03|18526.03|10
1632407860000|2021-09-23 14:37:40|18645.85|18525.85|18643.54|18523.54|18645.85|18525.85|18643.22|18523.22|10
1632407870000|2021-09-23 14:37:50|18643.65|18523.65|18643.3|18523.3|18643.65|18523.65|18643.19|18523.19|9
1632407880000|2021-09-23 14:38:00|18643.78|18523.78|18646.48|18526.48|18646.48|18526.48|18643.62|18523.62|10
1632407890000|2021-09-23 14:38:10|18646.74|18526.74|18647.12|18527.12|18647.49|18527.49|18646.42|18526.42|9
1632407900000|2021-09-23 14:38:20|18647.13|18527.13|18647.4|18527.4|18647.4|18527.4|18646.46|18526.46|8
1632407910000|2021-09-23 14:38:30|18647.58|18527.58|18648.68|18528.68|18649.36|18529.36|18647.58|18527.58|10
1632407920000|2021-09-23 14:38:40|18648.67|18528.67|18651.01|18531.01|18651.01|18531.01|18648.57|18528.57|10
1632407930000|2021-09-23 14:38:50|18650.84|18530.84|18654.51|18534.51|18654.83|18534.83|18650.84|18530.84|10
1632407940000|2021-09-23 14:39:00|18655.17|18535.17|18655.45|18535.45|18656.31|18536.31|18655.17|18535.17|10
1632407950000|2021-09-23 14:39:10|18655.35|18535.35|18655.41|18535.41|18655.41|18535.41|18654.67|18534.67|8
1632407960000|2021-09-23 14:39:20|18655.72|18535.72|18659.5|18539.5|18659.68|18539.68|18655.72|18535.72|9
1632407970000|2021-09-23 14:39:30|18659.38|18539.38|18660.51|18540.51|18660.69|18540.69|18659.33|18539.33|10
1632407980000|2021-09-23 14:39:40|18659.51|18539.51|18660|18540|18660.26|18540.26|18659.19|18539.19|9
1632407990000|2021-09-23 14:39:50|18660.04|18540.04|18659.64|18539.64|18660.7|18540.7|18659.64|18539.64|9
1632408000000|2021-09-23 14:40:00|18659.56|18539.56|18659.04|18539.04|18659.79|18539.79|18659.04|18539.04|10
1632408010000|2021-09-23 14:40:10|18659.59|18539.59|18668.16|18548.16|18668.45|18548.45|18659.59|18539.59|10
1632408020000|2021-09-23 14:40:20|18667.5|18547.5|18671.03|18551.03|18671.24|18551.24|18667.49|18547.49|10
1632408030000|2021-09-23 14:40:30|18671.73|18551.73|18671.64|18551.64|18671.95|18551.95|18671.2|18551.2|10
1632408040000|2021-09-23 14:40:40|18671.45|18551.45|18668.83|18548.83|18671.62|18551.62|18668.83|18548.83|10
1632408050000|2021-09-23 14:40:50|18668.48|18548.48|18667.78|18547.78|18668.65|18548.65|18667.78|18547.78|10
1632408060000|2021-09-23 14:41:00|18667.81|18547.81|18667.46|18547.46|18668.38|18548.38|18667.46|18547.46|9
1632408070000|2021-09-23 14:41:10|18667.22|18547.22|18666.6|18546.6|18667.23|18547.23|18666.38|18546.38|8
1632408080000|2021-09-23 14:41:20|18666.42|18546.42|18666.84|18546.84|18667.54|18547.54|18666.25|18546.25|10
1632408090000|2021-09-23 14:41:30|18666.51|18546.51|18666.12|18546.12|18666.63|18546.63|18666.12|18546.12|9
1632408100000|2021-09-23 14:41:40|18666.08|18546.08|18665.82|18545.82|18666.31|18546.31|18665.55|18545.55|8
1632408110000|2021-09-23 14:41:50|18665.62|18545.62|18666.61|18546.61|18666.67|18546.67|18665.62|18545.62|9
1632408120000|2021-09-23 14:42:00|18666.63|18546.63|18665.15|18545.15|18666.63|18546.63|18665.03|18545.03|10
1632408130000|2021-09-23 14:42:10|18664.39|18544.39|18666.58|18546.58|18666.58|18546.58|18664.39|18544.39|10
1632408140000|2021-09-23 14:42:20|18665.8|18545.8|18667.12|18547.12|18667.3|18547.3|18665.8|18545.8|10
1632408150000|2021-09-23 14:42:30|18667.06|18547.06|18670.56|18550.56|18670.56|18550.56|18666.66|18546.66|10
1632408160000|2021-09-23 14:42:40|18670.4|18550.4|18673.13|18553.13|18673.91|18553.91|18670.4|18550.4|10
1632408170000|2021-09-23 14:42:50|18673.18|18553.18|18673.61|18553.61|18673.63|18553.63|18673.18|18553.18|8
1632408180000|2021-09-23 14:43:00|18673.9|18553.9|18674.95|18554.95|18674.95|18554.95|18673.76|18553.76|10
1632408190000|2021-09-23 14:43:10|18675.37|18555.37|18677.29|18557.29|18677.29|18557.29|18675.11|18555.11|10
1632408200000|2021-09-23 14:43:20|18677.5|18557.5|18687.23|18567.23|18687.23|18567.23|18677.5|18557.5|10
1632408210000|2021-09-23 14:43:30|18688.01|18568.01|18688.98|18568.98|18689.5|18569.5|18688.01|18568.01|10
1632408220000|2021-09-23 14:43:40|18688.44|18568.44|18685.34|18565.34|18688.44|18568.44|18685.34|18565.34|10
1632408230000|2021-09-23 14:43:50|18685.45|18565.45|18683.94|18563.94|18685.71|18565.71|18683.87|18563.87|10
1632408240000|2021-09-23 14:44:00|18683.86|18563.86|18685.44|18565.44|18685.44|18565.44|18683.86|18563.86|10
1632408250000|2021-09-23 14:44:10|18685.62|18565.62|18685.89|18565.89|18685.89|18565.89|18685.29|18565.29|10
1632408260000|2021-09-23 14:44:20|18685.74|18565.74|18685.91|18565.91|18686.28|18566.28|18685.57|18565.57|10
1632408270000|2021-09-23 14:44:30|18685.96|18565.96|18681.07|18561.07|18685.96|18565.96|18681.07|18561.07|10
1632408280000|2021-09-23 14:44:40|18680.34|18560.34|18678.02|18558.02|18680.34|18560.34|18678.02|18558.02|10
1632408290000|2021-09-23 14:44:50|18678|18558|18677.4|18557.4|18678.42|18558.42|18676.77|18556.77|10
1632408300000|2021-09-23 14:45:00|18677.38|18557.38|18678.58|18558.58|18679.1|18559.1|18677.38|18557.38|10
1632408310000|2021-09-23 14:45:10|18679.1|18559.1|18681.42|18561.42|18681.42|18561.42|18679.1|18559.1|10
1632408320000|2021-09-23 14:45:20|18681.82|18561.82|18683.48|18563.48|18683.48|18563.48|18681.82|18561.82|10
1632408330000|2021-09-23 14:45:30|18683.82|18563.82|18689.34|18569.34|18689.48|18569.48|18683.72|18563.72|10
1632408340000|2021-09-23 14:45:40|18689.83|18569.83|18689.07|18569.07|18689.83|18569.83|18688.54|18568.54|10
1632408350000|2021-09-23 14:45:50|18688.98|18568.98|18693.59|18573.59|18693.59|18573.59|18688.98|18568.98|10
1632408360000|2021-09-23 14:46:00|18692.78|18572.78|18686.98|18566.98|18692.78|18572.78|18686.98|18566.98|9
1632408370000|2021-09-23 14:46:10|18686.43|18566.43|18679.46|18559.46|18686.43|18566.43|18679.46|18559.46|10
1632408380000|2021-09-23 14:46:20|18678.33|18558.33|18672.77|18552.77|18678.33|18558.33|18672.77|18552.77|10
1632408390000|2021-09-23 14:46:30|18671.88|18551.88|18667.7|18547.7|18671.9|18551.9|18667.7|18547.7|10
1632408400000|2021-09-23 14:46:40|18666.54|18546.54|18661.41|18541.41|18666.54|18546.54|18661.41|18541.41|10
1632408410000|2021-09-23 14:46:50|18660.98|18540.98|18658.67|18538.67|18661.37|18541.37|18658.58|18538.58|10
1632408420000|2021-09-23 14:47:00|18658.59|18538.59|18653.21|18533.21|18658.59|18538.59|18652|18532|10
1632408430000|2021-09-23 14:47:10|18651.44|18531.44|18648.51|18528.51|18651.44|18531.44|18648.3|18528.3|10
1632408440000|2021-09-23 14:47:20|18649.31|18529.31|18646.82|18526.82|18649.31|18529.31|18646.76|18526.76|10
1632408450000|2021-09-23 14:47:30|18645.5|18525.5|18644.04|18524.04|18646.1|18526.1|18644.04|18524.04|10
1632408460000|2021-09-23 14:47:40|18643.55|18523.55|18644.49|18524.49|18645.87|18525.87|18643.55|18523.55|10
1632408470000|2021-09-23 14:47:50|18644.8|18524.8|18643.55|18523.55|18644.95|18524.95|18643.55|18523.55|8
1632408480000|2021-09-23 14:48:00|18643.18|18523.18|18641.86|18521.86|18643.18|18523.18|18640.9|18520.9|10
1632408490000|2021-09-23 14:48:10|18642.52|18522.52|18645.31|18525.31|18645.35|18525.35|18642.52|18522.52|10
1632408500000|2021-09-23 14:48:20|18645.57|18525.57|18649.96|18529.96|18650.07|18530.07|18645.57|18525.57|10
1632408510000|2021-09-23 14:48:30|18650.19|18530.19|18651.32|18531.32|18652.87|18532.87|18650.19|18530.19|10
1632408520000|2021-09-23 14:48:40|18651|18531|18649.33|18529.33|18651|18531|18649.33|18529.33|10
1632408530000|2021-09-23 14:48:50|18648.94|18528.94|18652.69|18532.69|18652.69|18532.69|18648.54|18528.54|9
1632408540000|2021-09-23 14:49:00|18653|18533|18654.9|18534.9|18655.11|18535.11|18653|18533|9
1632408550000|2021-09-23 14:49:10|18655.12|18535.12|18652.57|18532.57|18655.27|18535.27|18651.97|18531.97|10
1632408560000|2021-09-23 14:49:20|18652.28|18532.28|18652.41|18532.41|18652.63|18532.63|18651.59|18531.59|10
1632408570000|2021-09-23 14:49:30|18652.61|18532.61|18653.7|18533.7|18653.7|18533.7|18652.61|18532.61|10
1632408580000|2021-09-23 14:49:40|18653.13|18533.13|18653.85|18533.85|18653.85|18533.85|18652.74|18532.74|10
1632408590000|2021-09-23 14:49:50|18653.99|18533.99|18653.37|18533.37|18654.11|18534.11|18653.37|18533.37|8
1632408600000|2021-09-23 14:50:00|18652.7|18532.7|18651.68|18531.68|18653.02|18533.02|18651.68|18531.68|10
1632408610000|2021-09-23 14:50:10|18651.69|18531.69|18651.32|18531.32|18652.16|18532.16|18651.01|18531.01|10
1632408620000|2021-09-23 14:50:20|18651.1|18531.1|18648.64|18528.64|18651.22|18531.22|18648.64|18528.64|10
1632408630000|2021-09-23 14:50:30|18648.75|18528.75|18645.58|18525.58|18648.75|18528.75|18645.18|18525.18|10
1632408640000|2021-09-23 14:50:40|18645.11|18525.11|18648.31|18528.31|18648.31|18528.31|18644.73|18524.73|10
1632408650000|2021-09-23 14:50:50|18649|18529|18648.43|18528.43|18649.26|18529.26|18648.43|18528.43|9
1632408660000|2021-09-23 14:51:00|18648.65|18528.65|18648.67|18528.67|18649.22|18529.22|18648.62|18528.62|9
1632408670000|2021-09-23 14:51:10|18648.77|18528.77|18648.12|18528.12|18648.89|18528.89|18647.05|18527.05|9
1632408680000|2021-09-23 14:51:20|18647.87|18527.87|18647.93|18527.93|18648.07|18528.07|18647.45|18527.45|9
1632408690000|2021-09-23 14:51:30|18648.02|18528.02|18647.9|18527.9|18648.24|18528.24|18647.62|18527.62|10
1632408700000|2021-09-23 14:51:40|18647.76|18527.76|18644.06|18524.06|18647.86|18527.86|18644.06|18524.06|10
1632408710000|2021-09-23 14:51:50|18644.73|18524.73|18649.78|18529.78|18649.78|18529.78|18644.73|18524.73|10
1632408720000|2021-09-23 14:52:00|18649.83|18529.83|18652.22|18532.22|18652.22|18532.22|18649.83|18529.83|10
1632408730000|2021-09-23 14:52:10|18652.54|18532.54|18651.2|18531.2|18652.54|18532.54|18651.08|18531.08|10
1632408740000|2021-09-23 14:52:20|18651.28|18531.28|18651.97|18531.97|18651.97|18531.97|18651.11|18531.11|10
1632408750000|2021-09-23 14:52:30|18650.69|18530.69|18646.37|18526.37|18650.69|18530.69|18646.37|18526.37|10
1632408760000|2021-09-23 14:52:40|18646.1|18526.1|18643.75|18523.75|18646.1|18526.1|18643.52|18523.52|10
1632408770000|2021-09-23 14:52:50|18643.94|18523.94|18642.82|18522.82|18643.94|18523.94|18641.89|18521.89|10
1632408780000|2021-09-23 14:53:00|18643.33|18523.33|18643.33|18523.33|18643.86|18523.86|18642.9|18522.9|10
1632408790000|2021-09-23 14:53:10|18643.31|18523.31|18643.52|18523.52|18643.52|18523.52|18643.22|18523.22|8
1632408800000|2021-09-23 14:53:20|18643.5|18523.5|18644.62|18524.62|18644.62|18524.62|18643.5|18523.5|10
1632408810000|2021-09-23 14:53:30|18644.52|18524.52|18644.85|18524.85|18644.95|18524.95|18643.85|18523.85|9
1632408820000|2021-09-23 14:53:40|18644.94|18524.94|18645.49|18525.49|18646.19|18526.19|18644.81|18524.81|8
1632408830000|2021-09-23 14:53:50|18645.41|18525.41|18645.09|18525.09|18645.41|18525.41|18644.69|18524.69|10
1632408840000|2021-09-23 14:54:00|18645.23|18525.23|18645.96|18525.96|18645.96|18525.96|18645.23|18525.23|10
1632408850000|2021-09-23 14:54:10|18645.75|18525.75|18645.49|18525.49|18645.86|18525.86|18645.49|18525.49|10
1632408860000|2021-09-23 14:54:20|18646.67|18526.67|18649.03|18529.03|18649.03|18529.03|18646.67|18526.67|8
1632408870000|2021-09-23 14:54:30|18648.91|18528.91|18647.61|18527.61|18648.91|18528.91|18647.17|18527.17|10
1632408880000|2021-09-23 14:54:40|18647.06|18527.06|18644.87|18524.87|18647.06|18527.06|18644.87|18524.87|10
1632408890000|2021-09-23 14:54:50|18644.02|18524.02|18645.79|18525.79|18645.79|18525.79|18643.98|18523.98|10
1632408900000|2021-09-23 14:55:00|18645.8|18525.8|18644.98|18524.98|18645.8|18525.8|18644.98|18524.98|10
1632408910000|2021-09-23 14:55:10|18644.67|18524.67|18644.4|18524.4|18644.67|18524.67|18643.99|18523.99|10
1632408920000|2021-09-23 14:55:20|18644.34|18524.34|18645.64|18525.64|18645.64|18525.64|18644.34|18524.34|9
1632408930000|2021-09-23 14:55:30|18645.09|18525.09|18645.5|18525.5|18645.89|18525.89|18644.91|18524.91|9
1632408940000|2021-09-23 14:55:40|18645.88|18525.88|18644.72|18524.72|18646.52|18526.52|18644.72|18524.72|9
1632408950000|2021-09-23 14:55:50|18644.99|18524.99|18646.05|18526.05|18646.38|18526.38|18644.99|18524.99|10
1632408960000|2021-09-23 14:56:00|18646.01|18526.01|18645.64|18525.64|18646.29|18526.29|18645.64|18525.64|10
1632408970000|2021-09-23 14:56:10|18645.79|18525.79|18645.13|18525.13|18645.79|18525.79|18644.96|18524.96|8
1632408980000|2021-09-23 14:56:20|18644.76|18524.76|18641.26|18521.26|18645.35|18525.35|18641.26|18521.26|10
1632408990000|2021-09-23 14:56:30|18641.03|18521.03|18633.23|18513.23|18641.03|18521.03|18633.23|18513.23|10
1632409000000|2021-09-23 14:56:40|18633.41|18513.41|18641.32|18521.32|18641.32|18521.32|18633.41|18513.41|9
1632409010000|2021-09-23 14:56:50|18641.09|18521.09|18643.47|18523.47|18643.61|18523.61|18640.61|18520.61|10
1632409020000|2021-09-23 14:57:00|18642.76|18522.76|18642.39|18522.39|18642.76|18522.76|18641.49|18521.49|10
1632409030000|2021-09-23 14:57:10|18641.74|18521.74|18644.87|18524.87|18644.87|18524.87|18641.32|18521.32|10
1632409040000|2021-09-23 14:57:20|18645.23|18525.23|18648.16|18528.16|18648.86|18528.86|18645.23|18525.23|10
1632409050000|2021-09-23 14:57:30|18649.1|18529.1|18649.02|18529.02|18649.58|18529.58|18648.89|18528.89|7
1632409060000|2021-09-23 14:57:40|18648.91|18528.91|18649.35|18529.35|18649.35|18529.35|18648.29|18528.29|10
1632409070000|2021-09-23 14:57:50|18648.79|18528.79|18647.2|18527.2|18648.83|18528.83|18647.2|18527.2|9
1632409080000|2021-09-23 14:58:00|18647.19|18527.19|18648.03|18528.03|18648.03|18528.03|18647.19|18527.19|9
1632409090000|2021-09-23 14:58:10|18648.31|18528.31|18651|18531|18651.09|18531.09|18648.31|18528.31|10
1632409100000|2021-09-23 14:58:20|18651.31|18531.31|18651.97|18531.97|18652.29|18532.29|18651.24|18531.24|10
1632409110000|2021-09-23 14:58:30|18652.38|18532.38|18651.86|18531.86|18652.59|18532.59|18651.86|18531.86|9
1632409120000|2021-09-23 14:58:40|18651.6|18531.6|18652.3|18532.3|18652.54|18532.54|18651.6|18531.6|10
1632409130000|2021-09-23 14:58:50|18651.93|18531.93|18652.13|18532.13|18652.13|18532.13|18650.84|18530.84|10
1632409140000|2021-09-23 14:59:00|18652.33|18532.33|18654.04|18534.04|18654.13|18534.13|18651.56|18531.56|9
1632409150000|2021-09-23 14:59:10|18653.67|18533.67|18654.6|18534.6|18654.71|18534.71|18653.67|18533.67|10
1632409160000|2021-09-23 14:59:20|18654.76|18534.76|18656.76|18536.76|18656.76|18536.76|18654.76|18534.76|9
1632409170000|2021-09-23 14:59:30|18656.97|18536.97|18662.02|18542.02|18662.02|18542.02|18656.9|18536.9|10
1632409180000|2021-09-23 14:59:40|18662.88|18542.88|18664.08|18544.08|18664.08|18544.08|18662.6|18542.6|10
1632409190000|2021-09-23 14:59:50|18664.28|18544.28|18667.49|18547.49|18667.49|18547.49|18664.28|18544.28|10
1632409200000|2021-09-23 15:00:00|18668.61|18548.61|18670.32|18550.32|18670.32|18550.32|18668.26|18548.26|10
1632409210000|2021-09-23 15:00:10|18670.05|18550.05|18668.83|18548.83|18670.58|18550.58|18668.74|18548.74|10
1632409220000|2021-09-23 15:00:20|18669.19|18549.19|18665.65|18545.65|18669.19|18549.19|18665.65|18545.65|10
1632409230000|2021-09-23 15:00:30|18664.61|18544.61|18660.77|18540.77|18664.61|18544.61|18660.77|18540.77|10
1632409240000|2021-09-23 15:00:40|18660.67|18540.67|18658.89|18538.89|18660.72|18540.72|18658.88|18538.88|10
1632409250000|2021-09-23 15:00:50|18659.15|18539.15|18653.33|18533.33|18659.15|18539.15|18653.33|18533.33|10
1632409260000|2021-09-23 15:01:00|18652.66|18532.66|18652.31|18532.31|18652.99|18532.99|18652.12|18532.12|9
1632409270000|2021-09-23 15:01:10|18652.05|18532.05|18652.8|18532.8|18652.8|18532.8|18651.37|18531.37|9
1632409280000|2021-09-23 15:01:20|18652.57|18532.57|18652.87|18532.87|18653.37|18533.37|18652.57|18532.57|10
1632409290000|2021-09-23 15:01:30|18652.91|18532.91|18654.76|18534.76|18655.21|18535.21|18652.91|18532.91|9
1632409300000|2021-09-23 15:01:40|18655.92|18535.92|18656.59|18536.59|18656.59|18536.59|18655.33|18535.33|10
1632409310000|2021-09-23 15:01:50|18656.6|18536.6|18662.51|18542.51|18662.51|18542.51|18656.6|18536.6|10
1632409320000|2021-09-23 15:02:00|18663.23|18543.23|18663.11|18543.11|18664.51|18544.51|18663.11|18543.11|10
1632409330000|2021-09-23 15:02:10|18663.48|18543.48|18662.4|18542.4|18663.55|18543.55|18662.08|18542.08|9
1632409340000|2021-09-23 15:02:20|18662.37|18542.37|18663.76|18543.76|18664.03|18544.03|18662.37|18542.37|10
1632409350000|2021-09-23 15:02:30|18664.31|18544.31|18663.6|18543.6|18664.74|18544.74|18663.57|18543.57|10
1632409360000|2021-09-23 15:02:40|18664|18544|18665.84|18545.84|18665.84|18545.84|18664|18544|10
1632409370000|2021-09-23 15:02:50|18666.32|18546.32|18669|18549|18670.07|18550.07|18666.32|18546.32|10
1632409380000|2021-09-23 15:03:00|18669.11|18549.11|18671.7|18551.7|18671.7|18551.7|18669.11|18549.11|9
1632409390000|2021-09-23 15:03:10|18671.82|18551.82|18672.84|18552.84|18673.01|18553.01|18671.82|18551.82|10
1632409400000|2021-09-23 15:03:20|18673.19|18553.19|18673.83|18553.83|18673.86|18553.86|18672.87|18552.87|10
1632409410000|2021-09-23 15:03:30|18673.94|18553.94|18674.4|18554.4|18674.48|18554.48|18673.94|18553.94|7
1632409420000|2021-09-23 15:03:40|18674.31|18554.31|18674.42|18554.42|18674.57|18554.57|18674.18|18554.18|10
1632409430000|2021-09-23 15:03:50|18674.54|18554.54|18672.73|18552.73|18674.54|18554.54|18672.73|18552.73|9
1632409440000|2021-09-23 15:04:00|18672.59|18552.59|18672.06|18552.06|18672.82|18552.82|18671.91|18551.91|9
1632409450000|2021-09-23 15:04:10|18671.45|18551.45|18669.48|18549.48|18671.45|18551.45|18669.48|18549.48|8
1632409460000|2021-09-23 15:04:20|18669.46|18549.46|18668.85|18548.85|18669.46|18549.46|18668.04|18548.04|10
1632409470000|2021-09-23 15:04:30|18668.81|18548.81|18667.55|18547.55|18669.17|18549.17|18667.55|18547.55|10
1632409480000|2021-09-23 15:04:40|18667.39|18547.39|18663.2|18543.2|18667.39|18547.39|18663.2|18543.2|10
1632409490000|2021-09-23 15:04:50|18662.97|18542.97|18658.83|18538.83|18662.97|18542.97|18658.83|18538.83|10
1632409500000|2021-09-23 15:05:00|18658.71|18538.71|18656.64|18536.64|18658.71|18538.71|18656.58|18536.58|10
1632409510000|2021-09-23 15:05:10|18656.84|18536.84|18657.05|18537.05|18658.23|18538.23|18656.79|18536.79|10
1632409520000|2021-09-23 15:05:20|18657.39|18537.39|18659.14|18539.14|18659.14|18539.14|18657.39|18537.39|9
1632409530000|2021-09-23 15:05:30|18658.43|18538.43|18660.75|18540.75|18660.81|18540.81|18658.43|18538.43|8
1632409540000|2021-09-23 15:05:40|18660.82|18540.82|18663.9|18543.9|18663.9|18543.9|18659.85|18539.85|10
1632409550000|2021-09-23 15:05:50|18663.7|18543.7|18665.2|18545.2|18665.2|18545.2|18663.7|18543.7|9
1632409560000|2021-09-23 15:06:00|18665.34|18545.34|18668.14|18548.14|18668.14|18548.14|18665.34|18545.34|10
1632409570000|2021-09-23 15:06:10|18667.77|18547.77|18671.04|18551.04|18671.04|18551.04|18667.77|18547.77|10
1632409580000|2021-09-23 15:06:20|18670.03|18550.03|18669.63|18549.63|18670.43|18550.43|18669.49|18549.49|10
1632409590000|2021-09-23 15:06:30|18669.78|18549.78|18668.09|18548.09|18669.81|18549.81|18668.09|18548.09|10
1632409600000|2021-09-23 15:06:40|18668.05|18548.05|18666.46|18546.46|18668.05|18548.05|18666.29|18546.29|10
1632409610000|2021-09-23 15:06:50|18666.43|18546.43|18667.12|18547.12|18667.37|18547.37|18666.43|18546.43|10
1632409620000|2021-09-23 15:07:00|18667.11|18547.11|18667.38|18547.38|18667.38|18547.38|18666.6|18546.6|9
1632409630000|2021-09-23 15:07:10|18667.61|18547.61|18668.04|18548.04|18668.35|18548.35|18667.18|18547.18|9
1632409640000|2021-09-23 15:07:20|18668.64|18548.64|18669.6|18549.6|18669.93|18549.93|18668.41|18548.41|9
1632409650000|2021-09-23 15:07:30|18670.39|18550.39|18668.7|18548.7|18670.39|18550.39|18668.7|18548.7|10
1632409660000|2021-09-23 15:07:40|18669.29|18549.29|18670.15|18550.15|18670.26|18550.26|18668.76|18548.76|10
1632409670000|2021-09-23 15:07:50|18669.39|18549.39|18664.46|18544.46|18669.39|18549.39|18664.46|18544.46|10
1632409680000|2021-09-23 15:08:00|18663.9|18543.9|18661.66|18541.66|18663.9|18543.9|18661.66|18541.66|10
1632409690000|2021-09-23 15:08:10|18660.39|18540.39|18659.05|18539.05|18660.39|18540.39|18659.05|18539.05|8
1632409700000|2021-09-23 15:08:20|18659.16|18539.16|18657.61|18537.61|18659.16|18539.16|18657.05|18537.05|10
1632409710000|2021-09-23 15:08:30|18657.62|18537.62|18652.05|18532.05|18657.62|18537.62|18652.05|18532.05|9
1632409720000|2021-09-23 15:08:40|18651.81|18531.81|18652.35|18532.35|18652.36|18532.36|18651.59|18531.59|10
1632409730000|2021-09-23 15:08:50|18652.28|18532.28|18652.27|18532.27|18652.47|18532.47|18651.9|18531.9|9
1632409740000|2021-09-23 15:09:00|18652.12|18532.12|18649.72|18529.72|18652.21|18532.21|18649.72|18529.72|9
1632409750000|2021-09-23 15:09:10|18649.84|18529.84|18647.28|18527.28|18650.86|18530.86|18647.15|18527.15|10
1632409760000|2021-09-23 15:09:20|18647.15|18527.15|18644.23|18524.23|18647.67|18527.67|18644.23|18524.23|10
1632409770000|2021-09-23 15:09:30|18643.62|18523.62|18642.55|18522.55|18643.62|18523.62|18642.04|18522.04|10
1632409780000|2021-09-23 15:09:40|18642.33|18522.33|18640.02|18520.02|18642.53|18522.53|18639.81|18519.81|9
1632409790000|2021-09-23 15:09:50|18639.6|18519.6|18638.81|18518.81|18639.96|18519.96|18638.48|18518.48|10
1632409800000|2021-09-23 15:10:00|18638.8|18518.8|18636.11|18516.11|18638.8|18518.8|18636.11|18516.11|9
1632409810000|2021-09-23 15:10:10|18635.34|18515.34|18627.62|18507.62|18635.51|18515.51|18627.62|18507.62|9
1632409820000|2021-09-23 15:10:20|18627.46|18507.46|18619.79|18499.79|18627.46|18507.46|18619.79|18499.79|9
1632409830000|2021-09-23 15:10:30|18620.13|18500.13|18616.65|18496.65|18620.13|18500.13|18616.65|18496.65|9
1632409840000|2021-09-23 15:10:40|18616.23|18496.23|18611.72|18491.72|18616.23|18496.23|18611.72|18491.72|10
1632409850000|2021-09-23 15:10:50|18612.01|18492.01|18614.3|18494.3|18614.3|18494.3|18612.01|18492.01|10
1632409860000|2021-09-23 15:11:00|18614.32|18494.32|18615.48|18495.48|18617.04|18497.04|18614.32|18494.32|10
1632409870000|2021-09-23 15:11:10|18615.3|18495.3|18614.05|18494.05|18615.3|18495.3|18613.03|18493.03|10
1632409880000|2021-09-23 15:11:20|18614.19|18494.19|18617.69|18497.69|18617.69|18497.69|18614.19|18494.19|10
1632409890000|2021-09-23 15:11:30|18617.99|18497.99|18624.16|18504.16|18624.16|18504.16|18617.99|18497.99|9
1632409900000|2021-09-23 15:11:40|18626.26|18506.26|18626.7|18506.7|18626.7|18506.7|18625.55|18505.55|10
1632409910000|2021-09-23 15:11:50|18627.37|18507.37|18631.52|18511.52|18631.52|18511.52|18627.37|18507.37|9
1632409920000|2021-09-23 15:12:00|18631.97|18511.97|18633.93|18513.93|18633.93|18513.93|18631.74|18511.74|10
1632409930000|2021-09-23 15:12:10|18634.39|18514.39|18638.25|18518.25|18638.27|18518.27|18634.34|18514.34|10
1632409940000|2021-09-23 15:12:20|18638.57|18518.57|18634.45|18514.45|18638.57|18518.57|18634.45|18514.45|10
1632409950000|2021-09-23 15:12:30|18634.49|18514.49|18635.52|18515.52|18635.53|18515.53|18634.49|18514.49|9
1632409960000|2021-09-23 15:12:40|18635.41|18515.41|18635.71|18515.71|18635.75|18515.75|18634.49|18514.49|9
1632409970000|2021-09-23 15:12:50|18635.45|18515.45|18634.15|18514.15|18635.45|18515.45|18633.77|18513.77|10
1632409980000|2021-09-23 15:13:00|18633.32|18513.32|18631.3|18511.3|18633.32|18513.32|18631.3|18511.3|10
1632409990000|2021-09-23 15:13:10|18631.88|18511.88|18633.25|18513.25|18633.25|18513.25|18631.33|18511.33|9
1632410000000|2021-09-23 15:13:20|18633.78|18513.78|18631.63|18511.63|18633.78|18513.78|18631.63|18511.63|9
1632410010000|2021-09-23 15:13:30|18632.43|18512.43|18632.69|18512.69|18632.69|18512.69|18631.78|18511.78|10
1632410020000|2021-09-23 15:13:40|18632.12|18512.12|18632.38|18512.38|18632.53|18512.53|18631.81|18511.81|9
1632410030000|2021-09-23 15:13:50|18631.79|18511.79|18631.74|18511.74|18632.81|18512.81|18631.74|18511.74|9
1632410040000|2021-09-23 15:14:00|18631.21|18511.21|18629.18|18509.18|18631.21|18511.21|18629.04|18509.04|10
1632410050000|2021-09-23 15:14:10|18629.38|18509.38|18630.2|18510.2|18630.2|18510.2|18629.07|18509.07|8
1632410060000|2021-09-23 15:14:20|18630.1|18510.1|18631.65|18511.65|18631.7|18511.7|18630.1|18510.1|10
1632410070000|2021-09-23 15:14:30|18631.93|18511.93|18630.99|18510.99|18632|18512|18630.99|18510.99|10
1632410080000|2021-09-23 15:14:40|18631.01|18511.01|18630.7|18510.7|18631.01|18511.01|18630.7|18510.7|9
1632410090000|2021-09-23 15:14:50|18631.12|18511.12|18632.06|18512.06|18632.27|18512.27|18631.12|18511.12|8
1632410100000|2021-09-23 15:15:00|18631.95|18511.95|18632.51|18512.51|18632.69|18512.69|18631.95|18511.95|10
1632410110000|2021-09-23 15:15:10|18633.03|18513.03|18634.55|18514.55|18634.56|18514.56|18632.42|18512.42|10
1632410120000|2021-09-23 15:15:20|18634.94|18514.94|18635.29|18515.29|18635.29|18515.29|18633.85|18513.85|10
1632410130000|2021-09-23 15:15:30|18635.49|18515.49|18635.8|18515.8|18636.19|18516.19|18635.49|18515.49|10
1632410140000|2021-09-23 15:15:40|18635.57|18515.57|18635.5|18515.5|18635.82|18515.82|18635.31|18515.31|10
1632410150000|2021-09-23 15:15:50|18635.52|18515.52|18636.06|18516.06|18636.06|18516.06|18635.21|18515.21|9
1632410160000|2021-09-23 15:16:00|18635.7|18515.7|18636.85|18516.85|18637.07|18517.07|18635.7|18515.7|10
1632410170000|2021-09-23 15:16:10|18637.44|18517.44|18636.9|18516.9|18638.44|18518.44|18636.31|18516.31|10
1632410180000|2021-09-23 15:16:20|18637.7|18517.7|18639.72|18519.72|18639.72|18519.72|18637.46|18517.46|10
1632410190000|2021-09-23 15:16:30|18640.06|18520.06|18641.05|18521.05|18641.06|18521.06|18639.97|18519.97|9
1632410200000|2021-09-23 15:16:40|18640.78|18520.78|18641.65|18521.65|18641.65|18521.65|18640.62|18520.62|9
1632410210000|2021-09-23 15:16:50|18641.89|18521.89|18644.88|18524.88|18644.88|18524.88|18641.8|18521.8|10
1632410220000|2021-09-23 15:17:00|18645.04|18525.04|18644.51|18524.51|18645.54|18525.54|18644.28|18524.28|10
1632410230000|2021-09-23 15:17:10|18645|18525|18647.09|18527.09|18647.09|18527.09|18645|18525|10
1632410240000|2021-09-23 15:17:20|18646.92|18526.92|18648.56|18528.56|18649.11|18529.11|18646.92|18526.92|9
1632410250000|2021-09-23 15:17:30|18648.83|18528.83|18649.75|18529.75|18650.54|18530.54|18648.83|18528.83|9
1632410260000|2021-09-23 15:17:40|18650.07|18530.07|18652.85|18532.85|18652.85|18532.85|18650.07|18530.07|10
1632410270000|2021-09-23 15:17:50|18655.24|18535.24|18655.96|18535.96|18656.22|18536.22|18654.25|18534.25|10
1632410280000|2021-09-23 15:18:00|18655.78|18535.78|18655.45|18535.45|18655.78|18535.78|18655.08|18535.08|10
1632410290000|2021-09-23 15:18:10|18655.08|18535.08|18652.88|18532.88|18655.08|18535.08|18652.88|18532.88|10
1632410300000|2021-09-23 15:18:20|18652.8|18532.8|18650.39|18530.39|18652.8|18532.8|18650.39|18530.39|10
1632410310000|2021-09-23 15:18:30|18650.42|18530.42|18653.93|18533.93|18653.93|18533.93|18650.4|18530.4|10
1632410320000|2021-09-23 15:18:40|18654.05|18534.05|18654.33|18534.33|18654.82|18534.82|18653.94|18533.94|9
1632410330000|2021-09-23 15:18:50|18654.51|18534.51|18653.08|18533.08|18654.51|18534.51|18652.64|18532.64|9
1632410340000|2021-09-23 15:19:00|18653.15|18533.15|18653.02|18533.02|18653.15|18533.15|18652.88|18532.88|8
1632410350000|2021-09-23 15:19:10|18653.1|18533.1|18650.21|18530.21|18653.15|18533.15|18650.07|18530.07|10
1632410360000|2021-09-23 15:19:20|18649.37|18529.37|18647.21|18527.21|18649.37|18529.37|18647.21|18527.21|9
1632410370000|2021-09-23 15:19:30|18648.74|18528.74|18646.39|18526.39|18648.74|18528.74|18646.02|18526.02|9
1632410380000|2021-09-23 15:19:40|18646.46|18526.46|18648.08|18528.08|18648.1|18528.1|18646.31|18526.31|10
1632410390000|2021-09-23 15:19:50|18648.07|18528.07|18646.71|18526.71|18648.07|18528.07|18646.6|18526.6|10
1632410400000|2021-09-23 15:20:00|18646.43|18526.43|18644.67|18524.67|18646.6|18526.6|18644.67|18524.67|10
1632410410000|2021-09-23 15:20:10|18644.63|18524.63|18641.83|18521.83|18644.84|18524.84|18641.18|18521.18|9
1632410420000|2021-09-23 15:20:20|18641|18521|18637.32|18517.32|18641|18521|18637.32|18517.32|10
1632410430000|2021-09-23 15:20:30|18635.93|18515.93|18629.56|18509.56|18635.93|18515.93|18629.56|18509.56|10
1632410440000|2021-09-23 15:20:40|18629.2|18509.2|18626.41|18506.41|18629.2|18509.2|18626.41|18506.41|10
1632410450000|2021-09-23 15:20:50|18626.22|18506.22|18620.64|18500.64|18626.22|18506.22|18620.64|18500.64|9
1632410460000|2021-09-23 15:21:00|18620.57|18500.57|18618.71|18498.71|18620.57|18500.57|18618.71|18498.71|10
1632410470000|2021-09-23 15:21:10|18618.61|18498.61|18614.82|18494.82|18618.61|18498.61|18614.82|18494.82|10
1632410480000|2021-09-23 15:21:20|18614.57|18494.57|18601.84|18481.84|18614.57|18494.57|18601.84|18481.84|10
1632410490000|2021-09-23 15:21:30|18600.57|18480.57|18597.88|18477.88|18600.8|18480.8|18597.88|18477.88|9
1632410500000|2021-09-23 15:21:40|18597.8|18477.8|18598.46|18478.46|18598.46|18478.46|18597.05|18477.05|9
1632410510000|2021-09-23 15:21:50|18598.67|18478.67|18602.68|18482.68|18603.32|18483.32|18598.67|18478.67|10
1632410520000|2021-09-23 15:22:00|18601.85|18481.85|18600.02|18480.02|18603.77|18483.77|18600.02|18480.02|10
1632410530000|2021-09-23 15:22:10|18600.56|18480.56|18591.22|18471.22|18600.56|18480.56|18591.22|18471.22|10
1632410540000|2021-09-23 15:22:20|18589.91|18469.91|18581.34|18461.34|18589.91|18469.91|18581.34|18461.34|10
1632410550000|2021-09-23 15:22:30|18581.02|18461.02|18568.5|18448.5|18581.02|18461.02|18568.5|18448.5|10
1632410560000|2021-09-23 15:22:40|18569.13|18449.13|18565.46|18445.46|18569.87|18449.87|18565.46|18445.46|10
1632410570000|2021-09-23 15:22:50|18565.82|18445.82|18564.58|18444.58|18565.82|18445.82|18563.4|18443.4|10
1632410580000|2021-09-23 15:23:00|18564.31|18444.31|18554.34|18434.34|18564.31|18444.31|18554.34|18434.34|10
1632410590000|2021-09-23 15:23:10|18551.82|18431.82|18544.66|18424.66|18551.82|18431.82|18544.29|18424.29|10
1632410600000|2021-09-23 15:23:20|18543.95|18423.95|18536.75|18416.75|18543.95|18423.95|18536.75|18416.75|10
1632410610000|2021-09-23 15:23:30|18536.83|18416.83|18540.3|18420.3|18540.3|18420.3|18536.83|18416.83|10
1632410620000|2021-09-23 15:23:40|18540.36|18420.36|18540.87|18420.87|18542.8|18422.8|18540.03|18420.03|10
1632410630000|2021-09-23 15:23:50|18539.99|18419.99|18539.36|18419.36|18540.17|18420.17|18538.54|18418.54|10
1632410640000|2021-09-23 15:24:00|18539.64|18419.64|18542.35|18422.35|18542.87|18422.87|18539.64|18419.64|10
1632410650000|2021-09-23 15:24:10|18541.64|18421.64|18532.62|18412.62|18541.64|18421.64|18532.62|18412.62|10
1632410660000|2021-09-23 15:24:20|18530.6|18410.6|18527.59|18407.59|18530.8|18410.8|18525.97|18405.97|10
1632410670000|2021-09-23 15:24:30|18527.53|18407.53|18523.56|18403.56|18527.57|18407.57|18522.63|18402.63|10
1632410680000|2021-09-23 15:24:40|18522.81|18402.81|18524.77|18404.77|18524.77|18404.77|18521.96|18401.96|10
1632410690000|2021-09-23 15:24:50|18525.35|18405.35|18522.89|18402.89|18525.57|18405.57|18522.89|18402.89|10
1632410700000|2021-09-23 15:25:00|18522.78|18402.78|18528.46|18408.46|18528.46|18408.46|18522.78|18402.78|9
1632410710000|2021-09-23 15:25:10|18529.95|18409.95|18531.83|18411.83|18532.41|18412.41|18529.89|18409.89|10
1632410720000|2021-09-23 15:25:20|18532.49|18412.49|18537.19|18417.19|18537.19|18417.19|18532.49|18412.49|9
1632410730000|2021-09-23 15:25:30|18537.25|18417.25|18540.33|18420.33|18540.33|18420.33|18537.07|18417.07|10
1632410740000|2021-09-23 15:25:40|18540.36|18420.36|18542.7|18422.7|18543.39|18423.39|18540.36|18420.36|10
1632410750000|2021-09-23 15:25:50|18543.23|18423.23|18543.78|18423.78|18544.05|18424.05|18542.65|18422.65|10
1632410760000|2021-09-23 15:26:00|18544.01|18424.01|18542.31|18422.31|18545.08|18425.08|18542.31|18422.31|9
1632410770000|2021-09-23 15:26:10|18542.82|18422.82|18543.77|18423.77|18543.77|18423.77|18542.51|18422.51|10
1632410780000|2021-09-23 15:26:20|18544.33|18424.33|18546.92|18426.92|18546.92|18426.92|18544.33|18424.33|10
1632410790000|2021-09-23 15:26:30|18546.93|18426.93|18547.94|18427.94|18547.94|18427.94|18546.47|18426.47|10
1632410800000|2021-09-23 15:26:40|18547.64|18427.64|18543.64|18423.64|18547.64|18427.64|18543.64|18423.64|10
1632410810000|2021-09-23 15:26:50|18544.76|18424.76|18543.66|18423.66|18544.76|18424.76|18543.23|18423.23|9
1632410820000|2021-09-23 15:27:00|18543.9|18423.9|18546.93|18426.93|18546.93|18426.93|18543.85|18423.85|10
1632410830000|2021-09-23 15:27:10|18547.1|18427.1|18546.89|18426.89|18547.12|18427.12|18546.7|18426.7|8
1632410840000|2021-09-23 15:27:20|18547.11|18427.11|18549.64|18429.64|18549.64|18429.64|18547.11|18427.11|9
1632410850000|2021-09-23 15:27:30|18550.23|18430.23|18550.12|18430.12|18551.26|18431.26|18550.08|18430.08|10
1632410860000|2021-09-23 15:27:40|18549.74|18429.74|18548.73|18428.73|18550.1|18430.1|18548.73|18428.73|10
1632410870000|2021-09-23 15:27:50|18548.13|18428.13|18547.46|18427.46|18548.84|18428.84|18547.44|18427.44|10
1632410880000|2021-09-23 15:28:00|18546.59|18426.59|18542.05|18422.05|18546.59|18426.59|18542.05|18422.05|10
1632410890000|2021-09-23 15:28:10|18541.54|18421.54|18537.65|18417.65|18541.54|18421.54|18537.65|18417.65|10
1632410900000|2021-09-23 15:28:20|18536.68|18416.68|18528.89|18408.89|18536.68|18416.68|18528.89|18408.89|9
1632410910000|2021-09-23 15:28:30|18528.48|18408.48|18523.95|18403.95|18528.48|18408.48|18523.26|18403.26|10
1632410920000|2021-09-23 15:28:40|18524.04|18404.04|18521.43|18401.43|18524.15|18404.15|18521.43|18401.43|10
1632410930000|2021-09-23 15:28:50|18521.58|18401.58|18521.05|18401.05|18522.03|18402.03|18521.05|18401.05|9
1632410940000|2021-09-23 15:29:00|18520.29|18400.29|18519.01|18399.01|18520.29|18400.29|18518.49|18398.49|9
1632410950000|2021-09-23 15:29:10|18519.68|18399.68|18517.4|18397.4|18519.87|18399.87|18517.04|18397.04|10
1632410960000|2021-09-23 15:29:20|18516.99|18396.99|18517.36|18397.36|18517.92|18397.92|18516.85|18396.85|10
1632410970000|2021-09-23 15:29:30|18517.96|18397.96|18519.64|18399.64|18519.64|18399.64|18516.77|18396.77|10
1632410980000|2021-09-23 15:29:40|18519.52|18399.52|18522.37|18402.37|18522.37|18402.37|18518.27|18398.27|10
1632410990000|2021-09-23 15:29:50|18523.22|18403.22|18521.81|18401.81|18523.53|18403.53|18521.81|18401.81|10
1632411000000|2021-09-23 15:30:00|18521.15|18401.15|18511.37|18391.37|18521.54|18401.54|18511.37|18391.37|9
1632411010000|2021-09-23 15:30:10|18511.3|18391.3|18506.64|18386.64|18511.3|18391.3|18506.64|18386.64|9
1632411020000|2021-09-23 15:30:20|18505.99|18385.99|18507.05|18387.05|18507.05|18387.05|18504.92|18384.92|10
1632411030000|2021-09-23 15:30:30|18506.85|18386.85|18506.36|18386.36|18507.19|18387.19|18505.89|18385.89|10
1632411040000|2021-09-23 15:30:40|18505.49|18385.49|18500.35|18380.35|18505.49|18385.49|18500.35|18380.35|9
1632411050000|2021-09-23 15:30:50|18499.44|18379.44|18497.11|18377.11|18499.44|18379.44|18497.11|18377.11|10
1632411060000|2021-09-23 15:31:00|18497.21|18377.21|18497.11|18377.11|18497.53|18377.53|18497.11|18377.11|9
1632411070000|2021-09-23 15:31:10|18497.5|18377.5|18495.57|18375.57|18497.55|18377.55|18495.57|18375.57|9
1632411080000|2021-09-23 15:31:20|18495.13|18375.13|18483.16|18363.16|18495.13|18375.13|18483.16|18363.16|10
1632411090000|2021-09-23 15:31:30|18483.9|18363.9|18481.81|18361.81|18483.95|18363.95|18481.32|18361.32|10
1632411100000|2021-09-23 15:31:40|18480.15|18360.15|18478.7|18358.7|18480.15|18360.15|18477.79|18357.79|9
1632411110000|2021-09-23 15:31:50|18479.24|18359.24|18479.32|18359.32|18481.41|18361.41|18479.24|18359.24|10
1632411120000|2021-09-23 15:32:00|18477.38|18357.38|18472.38|18352.38|18477.38|18357.38|18472.38|18352.38|10
1632411130000|2021-09-23 15:32:10|18472.55|18352.55|18471.29|18351.29|18472.55|18352.55|18470.78|18350.78|10
1632411140000|2021-09-23 15:32:20|18471.42|18351.42|18471.9|18351.9|18472.66|18352.66|18470.61|18350.61|10
1632411150000|2021-09-23 15:32:30|18470.55|18350.55|18467.1|18347.1|18470.55|18350.55|18467.1|18347.1|10
1632411160000|2021-09-23 15:32:40|18467.5|18347.5|18463.98|18343.98|18467.5|18347.5|18463.98|18343.98|10
1632411170000|2021-09-23 15:32:50|18463.94|18343.94|18467.2|18347.2|18467.21|18347.21|18463.94|18343.94|9
1632411180000|2021-09-23 15:33:00|18467.5|18347.5|18468.88|18348.88|18468.88|18348.88|18467.5|18347.5|10
1632411190000|2021-09-23 15:33:10|18469.1|18349.1|18467.12|18347.12|18469.1|18349.1|18467.12|18347.12|10
1632411200000|2021-09-23 15:33:20|18467.17|18347.17|18465.94|18345.94|18467.17|18347.17|18465.94|18345.94|9
1632411210000|2021-09-23 15:33:30|18465.64|18345.64|18460.52|18340.52|18465.64|18345.64|18460.34|18340.34|10
1632411220000|2021-09-23 15:33:40|18459.67|18339.67|18457.75|18337.75|18459.67|18339.67|18457.75|18337.75|10
1632411230000|2021-09-23 15:33:50|18457.99|18337.99|18460.39|18340.39|18460.39|18340.39|18457.99|18337.99|10
1632411240000|2021-09-23 15:34:00|18460.23|18340.23|18463.12|18343.12|18463.25|18343.25|18460.23|18340.23|10
1632411250000|2021-09-23 15:34:10|18463.29|18343.29|18465.13|18345.13|18465.67|18345.67|18463.29|18343.29|9
1632411260000|2021-09-23 15:34:20|18466.47|18346.47|18466.23|18346.23|18467.15|18347.15|18465.72|18345.72|9
1632411270000|2021-09-23 15:34:30|18465.67|18345.67|18461.94|18341.94|18466.03|18346.03|18461.65|18341.65|10
1632411280000|2021-09-23 15:34:40|18461.95|18341.95|18463.9|18343.9|18464.01|18344.01|18461.95|18341.95|10
1632411290000|2021-09-23 15:34:50|18464.03|18344.03|18464.86|18344.86|18464.86|18344.86|18463.86|18343.86|8
1632411300000|2021-09-23 15:35:00|18465.18|18345.18|18463.95|18343.95|18466.3|18346.3|18463.95|18343.95|10
1632411310000|2021-09-23 15:35:10|18463.59|18343.59|18463.1|18343.1|18464.43|18344.43|18463|18343|10
1632411320000|2021-09-23 15:35:20|18462.59|18342.59|18463.1|18343.1|18463.1|18343.1|18461.77|18341.77|10
1632411330000|2021-09-23 15:35:30|18463.16|18343.16|18461.93|18341.93|18463.7|18343.7|18461.9|18341.9|9
1632411340000|2021-09-23 15:35:40|18461.6|18341.6|18459.59|18339.59|18461.6|18341.6|18459.59|18339.59|10
1632411350000|2021-09-23 15:35:50|18459.68|18339.68|18460.18|18340.18|18460.18|18340.18|18459.53|18339.53|9
1632411360000|2021-09-23 15:36:00|18460.5|18340.5|18461.31|18341.31|18461.74|18341.74|18460.37|18340.37|10
1632411370000|2021-09-23 15:36:10|18460.72|18340.72|18458.71|18338.71|18460.72|18340.72|18458.58|18338.58|10
1632411380000|2021-09-23 15:36:20|18458.09|18338.09|18457.9|18337.9|18458.56|18338.56|18457.9|18337.9|10
1632411390000|2021-09-23 15:36:30|18457.28|18337.28|18456.72|18336.72|18457.49|18337.49|18456.72|18336.72|10
1632411400000|2021-09-23 15:36:40|18456.16|18336.16|18456.11|18336.11|18456.53|18336.53|18455.66|18335.66|10
1632411410000|2021-09-23 15:36:50|18456.14|18336.14|18455.61|18335.61|18456.14|18336.14|18455.24|18335.24|10
1632411420000|2021-09-23 15:37:00|18455.25|18335.25|18453.78|18333.78|18455.46|18335.46|18453.7|18333.7|10
1632411430000|2021-09-23 15:37:10|18453.53|18333.53|18455.71|18335.71|18455.72|18335.72|18453.18|18333.18|10
1632411440000|2021-09-23 15:37:20|18455.68|18335.68|18455.06|18335.06|18455.84|18335.84|18454.43|18334.43|10
1632411450000|2021-09-23 15:37:30|18455.7|18335.7|18458.15|18338.15|18458.17|18338.17|18455.7|18335.7|10
1632411460000|2021-09-23 15:37:40|18457.58|18337.58|18460.47|18340.47|18460.47|18340.47|18457.58|18337.58|10
1632411470000|2021-09-23 15:37:50|18460.52|18340.52|18457.68|18337.68|18460.52|18340.52|18457.68|18337.68|10
1632411480000|2021-09-23 15:38:00|18457.13|18337.13|18455.88|18335.88|18457.2|18337.2|18455.88|18335.88|10
1632411490000|2021-09-23 15:38:10|18455.7|18335.7|18458.27|18338.27|18458.41|18338.41|18455.7|18335.7|10
1632411500000|2021-09-23 15:38:20|18458.22|18338.22|18458.61|18338.61|18459.68|18339.68|18458.22|18338.22|9
1632411510000|2021-09-23 15:38:30|18459.15|18339.15|18457.08|18337.08|18459.15|18339.15|18457.08|18337.08|10
1632411520000|2021-09-23 15:38:40|18457.87|18337.87|18456.49|18336.49|18460.07|18340.07|18456.49|18336.49|10
1632411530000|2021-09-23 15:38:50|18455.27|18335.27|18453.53|18333.53|18455.27|18335.27|18453.44|18333.44|10
1632411540000|2021-09-23 15:39:00|18453.59|18333.59|18454.08|18334.08|18454.17|18334.17|18453.23|18333.23|10
1632411550000|2021-09-23 15:39:10|18451.8|18331.8|18448.83|18328.83|18452.03|18332.03|18448.43|18328.43|8
1632411560000|2021-09-23 15:39:20|18448.91|18328.91|18453.06|18333.06|18453.06|18333.06|18448.84|18328.84|8
1632411570000|2021-09-23 15:39:30|18453.41|18333.41|18455.79|18335.79|18455.79|18335.79|18453.41|18333.41|9
1632411580000|2021-09-23 15:39:40|18455.98|18335.98|18458.75|18338.75|18458.75|18338.75|18455.98|18335.98|10
1632411590000|2021-09-23 15:39:50|18458.36|18338.36|18460.77|18340.77|18460.89|18340.89|18458.36|18338.36|10
1632411600000|2021-09-23 15:40:00|18462.26|18342.26|18466.34|18346.34|18467.22|18347.22|18462.26|18342.26|9
1632411610000|2021-09-23 15:40:10|18466.21|18346.21|18464.97|18344.97|18466.83|18346.83|18464.97|18344.97|10
1632411620000|2021-09-23 15:40:20|18464.33|18344.33|18463.49|18343.49|18464.33|18344.33|18463.22|18343.22|10
1632411630000|2021-09-23 15:40:30|18462.94|18342.94|18461.48|18341.48|18463.54|18343.54|18461.48|18341.48|10
1632411640000|2021-09-23 15:40:40|18462.35|18342.35|18464.34|18344.34|18465.08|18345.08|18462.35|18342.35|10
1632411650000|2021-09-23 15:40:50|18464.06|18344.06|18464.98|18344.98|18465.4|18345.4|18463.67|18343.67|10
1632411660000|2021-09-23 15:41:00|18466.07|18346.07|18467.38|18347.38|18467.38|18347.38|18465.99|18345.99|10
1632411670000|2021-09-23 15:41:10|18467.68|18347.68|18471.42|18351.42|18471.42|18351.42|18467.68|18347.68|10
1632411680000|2021-09-23 15:41:20|18471.44|18351.44|18476.23|18356.23|18476.23|18356.23|18471.31|18351.31|8
1632411690000|2021-09-23 15:41:30|18478.25|18358.25|18478.82|18358.82|18479.91|18359.91|18478.25|18358.25|10
1632411700000|2021-09-23 15:41:40|18478.92|18358.92|18475.44|18355.44|18478.92|18358.92|18475.31|18355.31|10
1632411710000|2021-09-23 15:41:50|18474.67|18354.67|18473.33|18353.33|18474.67|18354.67|18472.37|18352.37|10
1632411720000|2021-09-23 15:42:00|18473.38|18353.38|18475.82|18355.82|18475.87|18355.87|18473.21|18353.21|9
1632411730000|2021-09-23 15:42:10|18476.18|18356.18|18477.48|18357.48|18477.48|18357.48|18476|18356|10
1632411740000|2021-09-23 15:42:20|18478.13|18358.13|18481.39|18361.39|18481.39|18361.39|18477.81|18357.81|10
1632411750000|2021-09-23 15:42:30|18481.18|18361.18|18483.08|18363.08|18483.08|18363.08|18481.18|18361.18|10
1632411760000|2021-09-23 15:42:40|18483.44|18363.44|18484.68|18364.68|18484.92|18364.92|18483.44|18363.44|10
1632411770000|2021-09-23 15:42:50|18483.87|18363.87|18483.44|18363.44|18484.11|18364.11|18483.44|18363.44|10
1632411780000|2021-09-23 15:43:00|18484.57|18364.57|18486.29|18366.29|18486.29|18366.29|18484.52|18364.52|10
1632411790000|2021-09-23 15:43:10|18487.59|18367.59|18490.3|18370.3|18490.3|18370.3|18487.59|18367.59|10
1632411800000|2021-09-23 15:43:20|18491|18371|18494.93|18374.93|18494.93|18374.93|18491|18371|10
1632411810000|2021-09-23 15:43:30|18494.86|18374.86|18496.58|18376.58|18496.86|18376.86|18494.86|18374.86|10
1632411820000|2021-09-23 15:43:40|18496.68|18376.68|18495.28|18375.28|18497.38|18377.38|18495.23|18375.23|10
1632411830000|2021-09-23 15:43:50|18494.63|18374.63|18493.99|18373.99|18494.71|18374.71|18493.99|18373.99|10
1632411840000|2021-09-23 15:44:00|18494.39|18374.39|18498.89|18378.89|18498.89|18378.89|18494.12|18374.12|10
1632411850000|2021-09-23 15:44:10|18500.21|18380.21|18501.42|18381.42|18501.42|18381.42|18500.21|18380.21|10
1632411860000|2021-09-23 15:44:20|18501.41|18381.41|18502.67|18382.67|18502.67|18382.67|18501.41|18381.41|10
1632411870000|2021-09-23 15:44:30|18502.55|18382.55|18501.29|18381.29|18502.55|18382.55|18501.29|18381.29|9
1632411880000|2021-09-23 15:44:40|18502.04|18382.04|18501.76|18381.76|18502.04|18382.04|18501.53|18381.53|10
1632411890000|2021-09-23 15:44:50|18501.73|18381.73|18500.17|18380.17|18501.73|18381.73|18500.17|18380.17|10
1632411900000|2021-09-23 15:45:00|18499.83|18379.83|18496.19|18376.19|18499.83|18379.83|18496.19|18376.19|10
1632411910000|2021-09-23 15:45:10|18495.3|18375.3|18491|18371|18495.3|18375.3|18491|18371|10
1632411920000|2021-09-23 15:45:20|18490.79|18370.79|18492.35|18372.35|18492.46|18372.46|18490.65|18370.65|9
1632411930000|2021-09-23 15:45:30|18492.82|18372.82|18491.25|18371.25|18493.28|18373.28|18491.25|18371.25|9
1632411940000|2021-09-23 15:45:40|18490.52|18370.52|18488.13|18368.13|18490.87|18370.87|18488.01|18368.01|10
1632411950000|2021-09-23 15:45:50|18487.5|18367.5|18484.88|18364.88|18487.5|18367.5|18484.73|18364.73|10
1632411960000|2021-09-23 15:46:00|18484.42|18364.42|18486.48|18366.48|18486.48|18366.48|18484.42|18364.42|10
1632411970000|2021-09-23 15:46:10|18485.77|18365.77|18482.58|18362.58|18485.84|18365.84|18481.92|18361.92|10
1632411980000|2021-09-23 15:46:20|18482.34|18362.34|18478.24|18358.24|18482.64|18362.64|18478.24|18358.24|10
1632411990000|2021-09-23 15:46:30|18477.79|18357.79|18473.24|18353.24|18477.79|18357.79|18473.24|18353.24|10
1632412000000|2021-09-23 15:46:40|18473.2|18353.2|18472.44|18352.44|18473.2|18353.2|18471.95|18351.95|10
1632412010000|2021-09-23 15:46:50|18472.08|18352.08|18469.39|18349.39|18472.08|18352.08|18469.39|18349.39|10
1632412020000|2021-09-23 15:47:00|18468.54|18348.54|18468.65|18348.65|18468.72|18348.72|18468.27|18348.27|10
1632412030000|2021-09-23 15:47:10|18467.94|18347.94|18466.71|18346.71|18467.99|18347.99|18466.71|18346.71|9
1632412040000|2021-09-23 15:47:20|18466.72|18346.72|18467.3|18347.3|18467.34|18347.34|18466.57|18346.57|10
1632412050000|2021-09-23 15:47:30|18467.54|18347.54|18468.55|18348.55|18468.8|18348.8|18467.4|18347.4|10
1632412060000|2021-09-23 15:47:40|18469|18349|18471.5|18351.5|18471.5|18351.5|18468.96|18348.96|9
1632412070000|2021-09-23 15:47:50|18472.52|18352.52|18473.1|18353.1|18474.85|18354.85|18472.52|18352.52|10
1632412080000|2021-09-23 15:48:00|18473.07|18353.07|18473.68|18353.68|18473.74|18353.74|18472.49|18352.49|9
1632412090000|2021-09-23 15:48:10|18473.82|18353.82|18472.92|18352.92|18474.33|18354.33|18472.79|18352.79|10
1632412100000|2021-09-23 15:48:20|18472.83|18352.83|18470.81|18350.81|18472.83|18352.83|18470.81|18350.81|10
1632412110000|2021-09-23 15:48:30|18471.15|18351.15|18470.16|18350.16|18471.15|18351.15|18469.62|18349.62|8
1632412120000|2021-09-23 15:48:40|18470.04|18350.04|18469.86|18349.86|18470.62|18350.62|18469.76|18349.76|9
1632412130000|2021-09-23 15:48:50|18469.77|18349.77|18469.95|18349.95|18469.95|18349.95|18469.57|18349.57|9
1632412140000|2021-09-23 15:49:00|18469.87|18349.87|18469.56|18349.56|18469.95|18349.95|18469.31|18349.31|8
1632412150000|2021-09-23 15:49:10|18469.28|18349.28|18468.78|18348.78|18469.51|18349.51|18468.78|18348.78|9
1632412160000|2021-09-23 15:49:20|18468.43|18348.43|18464.42|18344.42|18468.43|18348.43|18464.42|18344.42|10
1632412170000|2021-09-23 15:49:30|18463.82|18343.82|18461.97|18341.97|18463.82|18343.82|18461.97|18341.97|9
1632412180000|2021-09-23 15:49:40|18461.92|18341.92|18462.44|18342.44|18462.57|18342.57|18461.92|18341.92|10
1632412190000|2021-09-23 15:49:50|18462.49|18342.49|18463.99|18343.99|18463.99|18343.99|18462.49|18342.49|10
1632412200000|2021-09-23 15:50:00|18463.98|18343.98|18464.1|18344.1|18465.1|18345.1|18463.55|18343.55|10
1632412210000|2021-09-23 15:50:10|18464.18|18344.18|18462.05|18342.05|18464.18|18344.18|18461.19|18341.19|10
1632412220000|2021-09-23 15:50:20|18462.35|18342.35|18463.32|18343.32|18463.71|18343.71|18462.35|18342.35|8
1632412230000|2021-09-23 15:50:30|18463.15|18343.15|18463.97|18343.97|18463.97|18343.97|18462.74|18342.74|9
1632412240000|2021-09-23 15:50:40|18463.56|18343.56|18463.94|18343.94|18464.48|18344.48|18463.49|18343.49|10
1632412250000|2021-09-23 15:50:50|18463.86|18343.86|18463.08|18343.08|18463.86|18343.86|18463.07|18343.07|6
1632412260000|2021-09-23 15:51:00|18463.16|18343.16|18462.91|18342.91|18463.27|18343.27|18462.38|18342.38|10
1632412270000|2021-09-23 15:51:10|18462.7|18342.7|18466.79|18346.79|18466.79|18346.79|18462.69|18342.69|9
1632412280000|2021-09-23 15:51:20|18467.05|18347.05|18471.33|18351.33|18471.33|18351.33|18466.55|18346.55|9
1632412290000|2021-09-23 15:51:30|18473.62|18353.62|18472.17|18352.17|18473.97|18353.97|18472.17|18352.17|9
1632412300000|2021-09-23 15:51:40|18472.08|18352.08|18471.31|18351.31|18472.23|18352.23|18471.13|18351.13|10
1632412310000|2021-09-23 15:51:50|18471.41|18351.41|18472.14|18352.14|18472.14|18352.14|18471.29|18351.29|10
1632412320000|2021-09-23 15:52:00|18472.62|18352.62|18471.85|18351.85|18473.17|18353.17|18471.85|18351.85|10
1632412330000|2021-09-23 15:52:10|18471.33|18351.33|18471.74|18351.74|18472.86|18352.86|18471.33|18351.33|10
1632412340000|2021-09-23 15:52:20|18470.87|18350.87|18470.53|18350.53|18471.42|18351.42|18470.53|18350.53|9
1632412350000|2021-09-23 15:52:30|18470.21|18350.21|18469.41|18349.41|18470.21|18350.21|18469.34|18349.34|9
1632412360000|2021-09-23 15:52:40|18469.19|18349.19|18468.03|18348.03|18469.44|18349.44|18468|18348|10
1632412370000|2021-09-23 15:52:50|18467.81|18347.81|18467.51|18347.51|18468.33|18348.33|18467.36|18347.36|9
1632412380000|2021-09-23 15:53:00|18467.38|18347.38|18465.56|18345.56|18467.38|18347.38|18465.45|18345.45|10
1632412390000|2021-09-23 15:53:10|18465.17|18345.17|18464.9|18344.9|18465.46|18345.46|18464.86|18344.86|10
1632412400000|2021-09-23 15:53:20|18464.6|18344.6|18465.47|18345.47|18465.61|18345.61|18464.45|18344.45|9
1632412410000|2021-09-23 15:53:30|18465.55|18345.55|18465.87|18345.87|18466.61|18346.61|18465.45|18345.45|10
1632412420000|2021-09-23 15:53:40|18465.55|18345.55|18463.69|18343.69|18465.65|18345.65|18463.69|18343.69|10
1632412430000|2021-09-23 15:53:50|18463.17|18343.17|18462.92|18342.92|18463.69|18343.69|18462.92|18342.92|10
1632412440000|2021-09-23 15:54:00|18461.98|18341.98|18461.5|18341.5|18461.98|18341.98|18461.15|18341.15|8
1632412450000|2021-09-23 15:54:10|18461.34|18341.34|18460.28|18340.28|18461.44|18341.44|18460.28|18340.28|10
1632412460000|2021-09-23 15:54:20|18459.67|18339.67|18443.04|18323.04|18459.67|18339.67|18442.79|18322.79|10
1632412470000|2021-09-23 15:54:30|18439.36|18319.36|18423.66|18303.66|18439.36|18319.36|18423.66|18303.66|10
1632412480000|2021-09-23 15:54:40|18426.26|18306.26|18418.07|18298.07|18427.2|18307.2|18417.2|18297.2|10
1632412490000|2021-09-23 15:54:50|18414.89|18294.89|18414.73|18294.73|18415.59|18295.59|18414.38|18294.38|10
1632412500000|2021-09-23 15:55:00|18414.84|18294.84|18418.48|18298.48|18418.48|18298.48|18414.84|18294.84|10
1632412510000|2021-09-23 15:55:10|18418.09|18298.09|18419.63|18299.63|18419.63|18299.63|18418.09|18298.09|10
1632412520000|2021-09-23 15:55:20|18419.5|18299.5|18423.84|18303.84|18423.84|18303.84|18419.5|18299.5|10
1632412530000|2021-09-23 15:55:30|18423.66|18303.66|18428.28|18308.28|18428.28|18308.28|18423.66|18303.66|10
1632412540000|2021-09-23 15:55:40|18428.72|18308.72|18429.3|18309.3|18430.05|18310.05|18428.72|18308.72|10
1632412550000|2021-09-23 15:55:50|18429.66|18309.66|18431.25|18311.25|18431.25|18311.25|18429.34|18309.34|10
1632412560000|2021-09-23 15:56:00|18430.69|18310.69|18432.16|18312.16|18432.16|18312.16|18430.67|18310.67|10
1632412570000|2021-09-23 15:56:10|18432.72|18312.72|18435.21|18315.21|18435.34|18315.34|18432.67|18312.67|10
1632412580000|2021-09-23 15:56:20|18435.22|18315.22|18440.2|18320.2|18440.2|18320.2|18435.22|18315.22|10
1632412590000|2021-09-23 15:56:30|18440.18|18320.18|18441.31|18321.31|18441.31|18321.31|18439.93|18319.93|9
1632412600000|2021-09-23 15:56:40|18441.15|18321.15|18443.93|18323.93|18443.93|18323.93|18441.15|18321.15|9
1632412610000|2021-09-23 15:56:50|18446.71|18326.71|18448.03|18328.03|18448.03|18328.03|18446.71|18326.71|10
1632412620000|2021-09-23 15:57:00|18447.77|18327.77|18448.76|18328.76|18448.76|18328.76|18447.18|18327.18|10
1632412630000|2021-09-23 15:57:10|18449.08|18329.08|18449.29|18329.29|18449.59|18329.59|18449.02|18329.02|9
1632412640000|2021-09-23 15:57:20|18449.17|18329.17|18448.48|18328.48|18449.17|18329.17|18448.1|18328.1|10
1632412650000|2021-09-23 15:57:30|18448.16|18328.16|18447.22|18327.22|18448.43|18328.43|18447.04|18327.04|8
1632412660000|2021-09-23 15:57:40|18447.23|18327.23|18449.69|18329.69|18449.69|18329.69|18446.1|18326.1|9
1632412670000|2021-09-23 15:57:50|18449.79|18329.79|18451.18|18331.18|18451.18|18331.18|18449.57|18329.57|8
1632412680000|2021-09-23 15:58:00|18451.29|18331.29|18450.38|18330.38|18451.99|18331.99|18450.38|18330.38|10
1632412690000|2021-09-23 15:58:10|18450.35|18330.35|18450.42|18330.42|18450.86|18330.86|18449.87|18329.87|10
1632412700000|2021-09-23 15:58:20|18449.9|18329.9|18451.41|18331.41|18451.5|18331.5|18448.32|18328.32|10
1632412710000|2021-09-23 15:58:30|18450.8|18330.8|18455.79|18335.79|18456.96|18336.96|18450.8|18330.8|10
1632412720000|2021-09-23 15:58:40|18456.04|18336.04|18458.58|18338.58|18458.58|18338.58|18455.92|18335.92|10
1632412730000|2021-09-23 15:58:50|18458.96|18338.96|18456.71|18336.71|18458.96|18338.96|18456.71|18336.71|9
1632412740000|2021-09-23 15:59:00|18456.69|18336.69|18458.81|18338.81|18458.96|18338.96|18456.69|18336.69|9
1632412750000|2021-09-23 15:59:10|18458.79|18338.79|18463.62|18343.62|18463.62|18343.62|18458.79|18338.79|10
1632412760000|2021-09-23 15:59:20|18464.15|18344.15|18458.23|18338.23|18465.53|18345.53|18458.23|18338.23|10
1632412770000|2021-09-23 15:59:30|18456.82|18336.82|18448.44|18328.44|18456.82|18336.82|18448.44|18328.44|10
1632412780000|2021-09-23 15:59:40|18446.04|18326.04|18444.58|18324.58|18446.04|18326.04|18444|18324|10
1632412790000|2021-09-23 15:59:50|18444.43|18324.43|18441.18|18321.18|18444.43|18324.43|18440.95|18320.95|10
1632412800000|2021-09-23 16:00:00|18441.51|18321.51|18440.62|18320.62|18441.81|18321.81|18440.52|18320.52|9
1632412810000|2021-09-23 16:00:10|18440.51|18320.51|18442.38|18322.38|18442.84|18322.84|18440.51|18320.51|10
1632412820000|2021-09-23 16:00:20|18442.85|18322.85|18444.93|18324.93|18444.93|18324.93|18442.85|18322.85|10
1632412830000|2021-09-23 16:00:30|18444.65|18324.65|18446.45|18326.45|18446.72|18326.72|18444.65|18324.65|10
1632412840000|2021-09-23 16:00:40|18446.67|18326.67|18449.76|18329.76|18450|18330|18446.67|18326.67|10
1632412850000|2021-09-23 16:00:50|18448.49|18328.49|18449.71|18329.71|18450.03|18330.03|18447.46|18327.46|10
1632412860000|2021-09-23 16:01:00|18449.81|18329.81|18450.27|18330.27|18450.59|18330.59|18449.46|18329.46|10
1632412870000|2021-09-23 16:01:10|18450.24|18330.24|18450.69|18330.69|18450.69|18330.69|18449.99|18329.99|10
1632412880000|2021-09-23 16:01:20|18450.59|18330.59|18451.24|18331.24|18451.24|18331.24|18449.99|18329.99|10
1632412890000|2021-09-23 16:01:30|18451.25|18331.25|18452.46|18332.46|18452.52|18332.52|18451.07|18331.07|10
1632412900000|2021-09-23 16:01:40|18450.89|18330.89|18452.39|18332.39|18452.43|18332.43|18450.89|18330.89|10
1632412910000|2021-09-23 16:01:50|18452.95|18332.95|18454.1|18334.1|18454.13|18334.13|18452.89|18332.89|10
1632412920000|2021-09-23 16:02:00|18455.4|18335.4|18460.72|18340.72|18460.72|18340.72|18454.27|18334.27|9
1632412930000|2021-09-23 16:02:10|18463.54|18343.54|18467.02|18347.02|18467.43|18347.43|18463.36|18343.36|10
1632412940000|2021-09-23 16:02:20|18466.98|18346.98|18469.45|18349.45|18469.45|18349.45|18466.98|18346.98|9
1632412950000|2021-09-23 16:02:30|18469.39|18349.39|18467.83|18347.83|18469.41|18349.41|18467.69|18347.69|9
1632412960000|2021-09-23 16:02:40|18468.18|18348.18|18469.26|18349.26|18469.26|18349.26|18467.96|18347.96|10
1632412970000|2021-09-23 16:02:50|18470.59|18350.59|18473.98|18353.98|18473.98|18353.98|18470.59|18350.59|10
1632412980000|2021-09-23 16:03:00|18475|18355|18477.03|18357.03|18477.03|18357.03|18474.77|18354.77|9
1632412990000|2021-09-23 16:03:10|18477.26|18357.26|18478.77|18358.77|18478.94|18358.94|18477.26|18357.26|9
1632413000000|2021-09-23 16:03:20|18478.79|18358.79|18477.9|18357.9|18478.79|18358.79|18475.95|18355.95|10
1632413010000|2021-09-23 16:03:30|18477.89|18357.89|18474.76|18354.76|18477.89|18357.89|18474.46|18354.46|10
1632413020000|2021-09-23 16:03:40|18474.71|18354.71|18474.18|18354.18|18474.89|18354.89|18473.73|18353.73|10
1632413030000|2021-09-23 16:03:50|18474.05|18354.05|18471.48|18351.48|18474.05|18354.05|18471.47|18351.47|10
1632413040000|2021-09-23 16:04:00|18471.45|18351.45|18469.8|18349.8|18471.45|18351.45|18469.65|18349.65|10
1632413050000|2021-09-23 16:04:10|18469.78|18349.78|18469.38|18349.38|18469.78|18349.78|18468.76|18348.76|8
1632413060000|2021-09-23 16:04:20|18469.37|18349.37|18473.75|18353.75|18473.88|18353.88|18469.37|18349.37|10
1632413070000|2021-09-23 16:04:30|18473.61|18353.61|18473.18|18353.18|18473.61|18353.61|18472.41|18352.41|10
1632413080000|2021-09-23 16:04:40|18472.45|18352.45|18471.58|18351.58|18472.54|18352.54|18471.58|18351.58|10
1632413090000|2021-09-23 16:04:50|18471.84|18351.84|18471.94|18351.94|18471.98|18351.98|18471.6|18351.6|9
1632413100000|2021-09-23 16:05:00|18472.23|18352.23|18472.05|18352.05|18472.23|18352.23|18471.52|18351.52|9
1632413110000|2021-09-23 16:05:10|18472.89|18352.89|18475.4|18355.4|18475.4|18355.4|18472.85|18352.85|10
1632413120000|2021-09-23 16:05:20|18475.39|18355.39|18476.02|18356.02|18476.02|18356.02|18475.39|18355.39|9
1632413130000|2021-09-23 16:05:30|18475.76|18355.76|18475.6|18355.6|18476.29|18356.29|18475.6|18355.6|10
1632413140000|2021-09-23 16:05:40|18475.04|18355.04|18472|18352|18475.04|18355.04|18471.37|18351.37|10
1632413150000|2021-09-23 16:05:50|18471.61|18351.61|18467.15|18347.15|18471.61|18351.61|18467.15|18347.15|10
1632413160000|2021-09-23 16:06:00|18467.26|18347.26|18464.02|18344.02|18467.26|18347.26|18464.02|18344.02|10
1632413170000|2021-09-23 16:06:10|18464.4|18344.4|18465.99|18345.99|18465.99|18345.99|18464.4|18344.4|9
1632413180000|2021-09-23 16:06:20|18466.14|18346.14|18465.11|18345.11|18466.17|18346.17|18465.11|18345.11|9
1632413190000|2021-09-23 16:06:30|18465.04|18345.04|18465.47|18345.47|18465.47|18345.47|18464.68|18344.68|9
1632413200000|2021-09-23 16:06:40|18465.85|18345.85|18466.63|18346.63|18466.89|18346.89|18465.57|18345.57|10
1632413210000|2021-09-23 16:06:50|18466.7|18346.7|18465.91|18345.91|18467.1|18347.1|18465.9|18345.9|8
1632413220000|2021-09-23 16:07:00|18466.87|18346.87|18466.55|18346.55|18466.87|18346.87|18466.3|18346.3|9
1632413230000|2021-09-23 16:07:10|18466.41|18346.41|18471.34|18351.34|18471.34|18351.34|18466.41|18346.41|9
1632413240000|2021-09-23 16:07:20|18471.65|18351.65|18473.87|18353.87|18474.03|18354.03|18471.65|18351.65|9
1632413250000|2021-09-23 16:07:30|18474.12|18354.12|18480.38|18360.38|18480.38|18360.38|18474.12|18354.12|10
1632413260000|2021-09-23 16:07:40|18480.94|18360.94|18481.77|18361.77|18481.98|18361.98|18480.94|18360.94|9
1632413270000|2021-09-23 16:07:50|18481.84|18361.84|18482.55|18362.55|18483.67|18363.67|18481.84|18361.84|10
1632413280000|2021-09-23 16:08:00|18482.48|18362.48|18482.37|18362.37|18482.65|18362.65|18481.54|18361.54|10
1632413290000|2021-09-23 16:08:10|18482.63|18362.63|18491.55|18371.55|18491.59|18371.59|18482.63|18362.63|10
1632413300000|2021-09-23 16:08:20|18493.04|18373.04|18495.65|18375.65|18495.71|18375.71|18493.04|18373.04|10
1632413310000|2021-09-23 16:08:30|18495.74|18375.74|18498.89|18378.89|18498.89|18378.89|18495.49|18375.49|10
1632413320000|2021-09-23 16:08:40|18499.09|18379.09|18502.2|18382.2|18502.2|18382.2|18499.09|18379.09|9
1632413330000|2021-09-23 16:08:50|18502.72|18382.72|18506.01|18386.01|18506.01|18386.01|18502.66|18382.66|9
1632413340000|2021-09-23 16:09:00|18508.1|18388.1|18508.51|18388.51|18509.63|18389.63|18508.1|18388.1|10
1632413350000|2021-09-23 16:09:10|18508.8|18388.8|18508.98|18388.98|18509.41|18389.41|18508.62|18388.62|9
1632413360000|2021-09-23 16:09:20|18508.78|18388.78|18505.23|18385.23|18508.89|18388.89|18505.23|18385.23|10
1632413370000|2021-09-23 16:09:30|18504.85|18384.85|18500.02|18380.02|18504.85|18384.85|18500.02|18380.02|10
1632413380000|2021-09-23 16:09:40|18498.53|18378.53|18496.73|18376.73|18498.74|18378.74|18496.73|18376.73|10
1632413390000|2021-09-23 16:09:50|18496.19|18376.19|18494.6|18374.6|18496.19|18376.19|18493.85|18373.85|10
1632413400000|2021-09-23 16:10:00|18494.72|18374.72|18494.34|18374.34|18495.27|18375.27|18494.14|18374.14|9
1632413410000|2021-09-23 16:10:10|18494.43|18374.43|18493.02|18373.02|18494.43|18374.43|18492.42|18372.42|9
1632413420000|2021-09-23 16:10:20|18492.96|18372.96|18493.26|18373.26|18493.9|18373.9|18492.6|18372.6|9
1632413430000|2021-09-23 16:10:30|18492.73|18372.73|18491.59|18371.59|18492.73|18372.73|18491.24|18371.24|10
1632413440000|2021-09-23 16:10:40|18491.74|18371.74|18490.06|18370.06|18491.85|18371.85|18490.06|18370.06|10
1632413450000|2021-09-23 16:10:50|18490.12|18370.12|18489.63|18369.63|18490.32|18370.32|18489.53|18369.53|9
1632413460000|2021-09-23 16:11:00|18489.52|18369.52|18483.95|18363.95|18489.52|18369.52|18483.95|18363.95|9
1632413470000|2021-09-23 16:11:10|18483.14|18363.14|18479.54|18359.54|18483.14|18363.14|18479.54|18359.54|10
1632413480000|2021-09-23 16:11:20|18478.99|18358.99|18477.81|18357.81|18478.99|18358.99|18477.81|18357.81|10
1632413490000|2021-09-23 16:11:30|18478.45|18358.45|18474.76|18354.76|18478.45|18358.45|18474.76|18354.76|10
1632413500000|2021-09-23 16:11:40|18474.37|18354.37|18472.39|18352.39|18474.37|18354.37|18472.07|18352.07|10
1632413510000|2021-09-23 16:11:50|18469.61|18349.61|18465.87|18345.87|18469.61|18349.61|18465.87|18345.87|10
1632413520000|2021-09-23 16:12:00|18465.62|18345.62|18461.47|18341.47|18465.62|18345.62|18461.47|18341.47|9
1632413530000|2021-09-23 16:12:10|18461.16|18341.16|18455.12|18335.12|18461.16|18341.16|18455.12|18335.12|10
1632413540000|2021-09-23 16:12:20|18455|18335|18445.52|18325.52|18455|18335|18445.52|18325.52|10
1632413550000|2021-09-23 16:12:30|18445.65|18325.65|18444.9|18324.9|18445.7|18325.7|18444.65|18324.65|10
1632413560000|2021-09-23 16:12:40|18441.51|18321.51|18436.05|18316.05|18441.51|18321.51|18436.05|18316.05|9
1632413570000|2021-09-23 16:12:50|18435.54|18315.54|18435.47|18315.47|18435.54|18315.54|18434.59|18314.59|10
1632413580000|2021-09-23 16:13:00|18435.42|18315.42|18429.15|18309.15|18435.42|18315.42|18429.15|18309.15|10
1632413590000|2021-09-23 16:13:10|18428.48|18308.48|18424.83|18304.83|18428.48|18308.48|18424.83|18304.83|10
1632413600000|2021-09-23 16:13:20|18424.78|18304.78|18418.86|18298.86|18424.85|18304.85|18418.86|18298.86|10
1632413610000|2021-09-23 16:13:30|18418.99|18298.99|18412.12|18292.12|18418.99|18298.99|18412.12|18292.12|10
1632413620000|2021-09-23 16:13:40|18412.33|18292.33|18411.01|18291.01|18412.33|18292.33|18410.51|18290.51|10
1632413630000|2021-09-23 16:13:50|18409.86|18289.86|18409.46|18289.46|18410.76|18290.76|18409.46|18289.46|10
1632413640000|2021-09-23 16:14:00|18409.29|18289.29|18410.51|18290.51|18410.51|18290.51|18408.74|18288.74|10
1632413650000|2021-09-23 16:14:10|18410.12|18290.12|18406.6|18286.6|18411.53|18291.53|18406.6|18286.6|10
1632413660000|2021-09-23 16:14:20|18407.02|18287.02|18399.89|18279.89|18407.95|18287.95|18399.89|18279.89|10
1632413670000|2021-09-23 16:14:30|18399.98|18279.98|18400.31|18280.31|18400.31|18280.31|18398.45|18278.45|10
1632413680000|2021-09-23 16:14:40|18402.11|18282.11|18405.54|18285.54|18405.54|18285.54|18402.11|18282.11|10
1632413690000|2021-09-23 16:14:50|18405.69|18285.69|18405.88|18285.88|18405.88|18285.88|18404.93|18284.93|10
1632413700000|2021-09-23 16:15:00|18405.5|18285.5|18400.76|18280.76|18405.54|18285.54|18400.76|18280.76|10
1632413710000|2021-09-23 16:15:10|18400.79|18280.79|18402.25|18282.25|18402.25|18282.25|18400.16|18280.16|9
1632413720000|2021-09-23 16:15:20|18401.96|18281.96|18403.31|18283.31|18403.31|18283.31|18401.96|18281.96|9
1632413730000|2021-09-23 16:15:30|18404.07|18284.07|18406.97|18286.97|18406.97|18286.97|18404.07|18284.07|10
1632413740000|2021-09-23 16:15:40|18406.76|18286.76|18407.04|18287.04|18407.22|18287.22|18405.97|18285.97|10
1632413750000|2021-09-23 16:15:50|18407.59|18287.59|18408.18|18288.18|18408.18|18288.18|18407.45|18287.45|9
1632413760000|2021-09-23 16:16:00|18409.53|18289.53|18411.1|18291.1|18411.1|18291.1|18409.48|18289.48|10
1632413770000|2021-09-23 16:16:10|18412.09|18292.09|18411.84|18291.84|18413.23|18293.23|18411.84|18291.84|9
1632413780000|2021-09-23 16:16:20|18412.69|18292.69|18415.98|18295.98|18415.98|18295.98|18411.93|18291.93|10
1632413790000|2021-09-23 16:16:30|18415.28|18295.28|18416.45|18296.45|18417|18297|18415.28|18295.28|10
1632413800000|2021-09-23 16:16:40|18416.44|18296.44|18419.44|18299.44|18419.44|18299.44|18415.93|18295.93|10
1632413810000|2021-09-23 16:16:50|18419.43|18299.43|18420.71|18300.71|18420.71|18300.71|18419.32|18299.32|10
1632413820000|2021-09-23 16:17:00|18421.07|18301.07|18424.84|18304.84|18424.84|18304.84|18421.07|18301.07|10
1632413830000|2021-09-23 16:17:10|18426.09|18306.09|18430.06|18310.06|18430.06|18310.06|18426.09|18306.09|10
1632413840000|2021-09-23 16:17:20|18430.02|18310.02|18432.73|18312.73|18432.73|18312.73|18430.02|18310.02|10
1632413850000|2021-09-23 16:17:30|18432.81|18312.81|18434.49|18314.49|18435|18315|18432.63|18312.63|9
1632413860000|2021-09-23 16:17:40|18434.63|18314.63|18439.71|18319.71|18439.71|18319.71|18434.63|18314.63|10
1632413870000|2021-09-23 16:17:50|18440.19|18320.19|18440.82|18320.82|18441.55|18321.55|18440.19|18320.19|10
1632413880000|2021-09-23 16:18:00|18440.83|18320.83|18443.23|18323.23|18443.39|18323.39|18440.83|18320.83|10
1632413890000|2021-09-23 16:18:10|18443.13|18323.13|18442.04|18322.04|18443.13|18323.13|18441.58|18321.58|10
1632413900000|2021-09-23 16:18:20|18441.97|18321.97|18441.81|18321.81|18442.08|18322.08|18441.4|18321.4|10
1632413910000|2021-09-23 16:18:30|18441.77|18321.77|18441.31|18321.31|18441.95|18321.95|18441.31|18321.31|8
1632413920000|2021-09-23 16:18:40|18440.73|18320.73|18442.85|18322.85|18442.87|18322.87|18440.6|18320.6|10
1632413930000|2021-09-23 16:18:50|18442.79|18322.79|18442.64|18322.64|18442.91|18322.91|18442.61|18322.61|10
1632413940000|2021-09-23 16:19:00|18442.72|18322.72|18445.07|18325.07|18445.07|18325.07|18442.72|18322.72|10
1632413950000|2021-09-23 16:19:10|18444.98|18324.98|18451.82|18331.82|18451.82|18331.82|18444.98|18324.98|10
1632413960000|2021-09-23 16:19:20|18451.16|18331.16|18452.48|18332.48|18452.48|18332.48|18451.16|18331.16|10
1632413970000|2021-09-23 16:19:30|18452.89|18332.89|18452.8|18332.8|18453.48|18333.48|18452.8|18332.8|10
1632413980000|2021-09-23 16:19:40|18452.38|18332.38|18448.74|18328.74|18452.38|18332.38|18448.74|18328.74|10
1632413990000|2021-09-23 16:19:50|18448.94|18328.94|18447.98|18327.98|18449.17|18329.17|18447.93|18327.93|10
1632414000000|2021-09-23 16:20:00|18447.2|18327.2|18444.23|18324.23|18447.2|18327.2|18444.05|18324.05|10
1632414010000|2021-09-23 16:20:10|18443.69|18323.69|18442.25|18322.25|18443.69|18323.69|18441.96|18321.96|8
1632414020000|2021-09-23 16:20:20|18443.8|18323.8|18447.41|18327.41|18447.41|18327.41|18443.8|18323.8|7
1632414030000|2021-09-23 16:20:30|18448.26|18328.26|18452.46|18332.46|18452.46|18332.46|18448.26|18328.26|8
1632414040000|2021-09-23 16:20:40|18453.68|18333.68|18453.79|18333.79|18454.08|18334.08|18452.95|18332.95|10
1632414050000|2021-09-23 16:20:50|18453.84|18333.84|18453.99|18333.99|18454.39|18334.39|18453.8|18333.8|10
1632414060000|2021-09-23 16:21:00|18453.85|18333.85|18453.87|18333.87|18456.39|18336.39|18453.85|18333.85|10
1632414070000|2021-09-23 16:21:10|18453.83|18333.83|18453.14|18333.14|18453.83|18333.83|18452.75|18332.75|10
1632414080000|2021-09-23 16:21:20|18453.49|18333.49|18455.86|18335.86|18455.86|18335.86|18453.2|18333.2|10
1632414090000|2021-09-23 16:21:30|18456.37|18336.37|18460.75|18340.75|18460.75|18340.75|18456.37|18336.37|10
1632414100000|2021-09-23 16:21:40|18461.19|18341.19|18462.02|18342.02|18462.08|18342.08|18461.19|18341.19|10
1632414110000|2021-09-23 16:21:50|18462.15|18342.15|18460.57|18340.57|18462.41|18342.41|18460.57|18340.57|9
1632414120000|2021-09-23 16:22:00|18459.47|18339.47|18459.86|18339.86|18459.86|18339.86|18459.28|18339.28|9
1632414130000|2021-09-23 16:22:10|18459.62|18339.62|18460.95|18340.95|18460.95|18340.95|18459.41|18339.41|8
1632414140000|2021-09-23 16:22:20|18461.12|18341.12|18462.95|18342.95|18462.95|18342.95|18461.12|18341.12|10
1632414150000|2021-09-23 16:22:30|18463.07|18343.07|18460.23|18340.23|18463.46|18343.46|18460.23|18340.23|10
1632414160000|2021-09-23 16:22:40|18460.4|18340.4|18460.69|18340.69|18460.69|18340.69|18459.38|18339.38|10
1632414170000|2021-09-23 16:22:50|18460.6|18340.6|18457.19|18337.19|18460.81|18340.81|18457.19|18337.19|10
1632414180000|2021-09-23 16:23:00|18457.15|18337.15|18453.72|18333.72|18457.15|18337.15|18453.72|18333.72|10
1632414190000|2021-09-23 16:23:10|18453.19|18333.19|18451.92|18331.92|18453.19|18333.19|18451.64|18331.64|9
1632414200000|2021-09-23 16:23:20|18451.46|18331.46|18445.92|18325.92|18451.46|18331.46|18445.92|18325.92|10
1632414210000|2021-09-23 16:23:30|18444.86|18324.86|18441.98|18321.98|18444.86|18324.86|18441.98|18321.98|10
1632414220000|2021-09-23 16:23:40|18442.21|18322.21|18440.4|18320.4|18442.89|18322.89|18440.38|18320.38|10
1632414230000|2021-09-23 16:23:50|18440.21|18320.21|18439.38|18319.38|18440.21|18320.21|18439.38|18319.38|9
1632414240000|2021-09-23 16:24:00|18438.84|18318.84|18435.29|18315.29|18438.84|18318.84|18435.29|18315.29|10
1632414250000|2021-09-23 16:24:10|18435.48|18315.48|18434.48|18314.48|18435.73|18315.73|18434.37|18314.37|9
1632414260000|2021-09-23 16:24:20|18434.87|18314.87|18434.33|18314.33|18435.46|18315.46|18433.9|18313.9|10
1632414270000|2021-09-23 16:24:30|18434.48|18314.48|18433.41|18313.41|18434.67|18314.67|18433.41|18313.41|9
1632414280000|2021-09-23 16:24:40|18433.53|18313.53|18426.87|18306.87|18433.53|18313.53|18426.87|18306.87|10
1632414290000|2021-09-23 16:24:50|18426.76|18306.76|18426.93|18306.93|18427.42|18307.42|18426.76|18306.76|10
1632414300000|2021-09-23 16:25:00|18427.44|18307.44|18425.75|18305.75|18427.44|18307.44|18425.24|18305.24|10
1632414310000|2021-09-23 16:25:10|18425.76|18305.76|18425.41|18305.41|18427.2|18307.2|18425.41|18305.41|10
1632414320000|2021-09-23 16:25:20|18425.32|18305.32|18418.81|18298.81|18425.32|18305.32|18418.81|18298.81|10
1632414330000|2021-09-23 16:25:30|18414.94|18294.94|18413.91|18293.91|18414.94|18294.94|18413.88|18293.88|10
1632414340000|2021-09-23 16:25:40|18413.63|18293.63|18417.42|18297.42|18417.42|18297.42|18413.42|18293.42|10
1632414350000|2021-09-23 16:25:50|18417.93|18297.93|18418.24|18298.24|18418.99|18298.99|18417.45|18297.45|9
1632414360000|2021-09-23 16:26:00|18418.49|18298.49|18418.87|18298.87|18419.58|18299.58|18418.28|18298.28|9
1632414370000|2021-09-23 16:26:10|18418.4|18298.4|18417.31|18297.31|18418.4|18298.4|18417.27|18297.27|10
1632414380000|2021-09-23 16:26:20|18417.38|18297.38|18415.89|18295.89|18417.38|18297.38|18415.89|18295.89|10
1632414390000|2021-09-23 16:26:30|18415.22|18295.22|18413.71|18293.71|18415.4|18295.4|18413.71|18293.71|10
1632414400000|2021-09-23 16:26:40|18413.97|18293.97|18414.99|18294.99|18414.99|18294.99|18412.51|18292.51|9
1632414410000|2021-09-23 16:26:50|18414.96|18294.96|18416.41|18296.41|18416.66|18296.66|18414.74|18294.74|8
1632414420000|2021-09-23 16:27:00|18416.17|18296.17|18419.53|18299.53|18419.53|18299.53|18416.17|18296.17|10
1632414430000|2021-09-23 16:27:10|18419.35|18299.35|18419.15|18299.15|18419.59|18299.59|18419.15|18299.15|10
1632414440000|2021-09-23 16:27:20|18419.3|18299.3|18420.95|18300.95|18420.95|18300.95|18419.3|18299.3|10
1632414450000|2021-09-23 16:27:30|18421.13|18301.13|18421.65|18301.65|18421.7|18301.7|18420.77|18300.77|9
1632414460000|2021-09-23 16:27:40|18421.91|18301.91|18422.17|18302.17|18422.23|18302.23|18421.68|18301.68|9
1632414470000|2021-09-23 16:27:50|18423.26|18303.26|18431.35|18311.35|18431.35|18311.35|18423.26|18303.26|10
1632414480000|2021-09-23 16:28:00|18431.2|18311.2|18433.54|18313.54|18433.56|18313.56|18431.2|18311.2|10
1632414490000|2021-09-23 16:28:10|18433.82|18313.82|18435.21|18315.21|18435.37|18315.37|18433.64|18313.64|10
1632414500000|2021-09-23 16:28:20|18435.11|18315.11|18434.51|18314.51|18435.37|18315.37|18434.51|18314.51|10
1632414510000|2021-09-23 16:28:30|18434.94|18314.94|18437.76|18317.76|18437.76|18317.76|18434.7|18314.7|10
1632414520000|2021-09-23 16:28:40|18438.05|18318.05|18437.67|18317.67|18438.05|18318.05|18437.01|18317.01|10
1632414530000|2021-09-23 16:28:50|18438.76|18318.76|18439.94|18319.94|18439.94|18319.94|18438.76|18318.76|9
1632414540000|2021-09-23 16:29:00|18440|18320|18440.44|18320.44|18440.9|18320.9|18440|18320|8
1632414550000|2021-09-23 16:29:10|18441|18321|18441.73|18321.73|18442.21|18322.21|18441|18321|9
1632414560000|2021-09-23 16:29:20|18441.47|18321.47|18440.26|18320.26|18441.47|18321.47|18440.26|18320.26|8
1632414570000|2021-09-23 16:29:30|18440.63|18320.63|18442.67|18322.67|18443.85|18323.85|18440.63|18320.63|9
1632414580000|2021-09-23 16:29:40|18441.95|18321.95|18438.8|18318.8|18442.97|18322.97|18438.8|18318.8|9
1632414590000|2021-09-23 16:29:50|18436.73|18316.73|18432.79|18312.79|18436.73|18316.73|18432.79|18312.79|10
1632414600000|2021-09-23 16:30:00|18432.23|18312.23|18431.49|18311.49|18432.23|18312.23|18430.53|18310.53|10
1632414610000|2021-09-23 16:30:10|18431.61|18311.61|18427.2|18307.2|18431.61|18311.61|18426.74|18306.74|10
1632414620000|2021-09-23 16:30:20|18426.92|18306.92|18426.14|18306.14|18426.92|18306.92|18424.82|18304.82|10
1632414630000|2021-09-23 16:30:30|18426.48|18306.48|18431.15|18311.15|18431.15|18311.15|18426.48|18306.48|10
1632414640000|2021-09-23 16:30:40|18431.32|18311.32|18441.39|18321.39|18441.39|18321.39|18431.32|18311.32|9
1632414650000|2021-09-23 16:30:50|18441.79|18321.79|18443.79|18323.79|18443.79|18323.79|18441.77|18321.77|10
1632414660000|2021-09-23 16:31:00|18444.37|18324.37|18446.4|18326.4|18446.47|18326.47|18444.37|18324.37|9
1632414670000|2021-09-23 16:31:10|18446.37|18326.37|18446.8|18326.8|18446.93|18326.93|18446.37|18326.37|9
1632414680000|2021-09-23 16:31:20|18447.16|18327.16|18449.23|18329.23|18449.23|18329.23|18447.16|18327.16|10
1632414690000|2021-09-23 16:31:30|18449.26|18329.26|18449.5|18329.5|18449.53|18329.53|18449.02|18329.02|9
1632414700000|2021-09-23 16:31:40|18449.36|18329.36|18449.2|18329.2|18449.57|18329.57|18448.96|18328.96|10
1632414710000|2021-09-23 16:31:50|18449.34|18329.34|18448.59|18328.59|18449.34|18329.34|18447.92|18327.92|10
1632414720000|2021-09-23 16:32:00|18449.28|18329.28|18451.89|18331.89|18451.89|18331.89|18449.27|18329.27|10
1632414730000|2021-09-23 16:32:10|18455|18335|18459.61|18339.61|18459.61|18339.61|18455|18335|10
1632414740000|2021-09-23 16:32:20|18460.64|18340.64|18466.7|18346.7|18466.7|18346.7|18460.64|18340.64|10
1632414750000|2021-09-23 16:32:30|18467.17|18347.17|18474.24|18354.24|18474.41|18354.41|18467.17|18347.17|10
1632414760000|2021-09-23 16:32:40|18473.83|18353.83|18476.55|18356.55|18477.02|18357.02|18473.83|18353.83|10
1632414770000|2021-09-23 16:32:50|18477.82|18357.82|18475.42|18355.42|18478.32|18358.32|18475.42|18355.42|9
1632414780000|2021-09-23 16:33:00|18475.23|18355.23|18472.17|18352.17|18475.78|18355.78|18472.07|18352.07|10
1632414790000|2021-09-23 16:33:10|18471.21|18351.21|18473.58|18353.58|18473.58|18353.58|18471.21|18351.21|10
1632414800000|2021-09-23 16:33:20|18474.39|18354.39|18484.57|18364.57|18484.57|18364.57|18474.39|18354.39|10
1632414810000|2021-09-23 16:33:30|18484.66|18364.66|18487.94|18367.94|18487.94|18367.94|18484.61|18364.61|10
1632414820000|2021-09-23 16:33:40|18488.31|18368.31|18489.11|18369.11|18489.29|18369.29|18488.31|18368.31|10
1632414830000|2021-09-23 16:33:50|18489.24|18369.24|18488.69|18368.69|18489.24|18369.24|18487.8|18367.8|10
1632414840000|2021-09-23 16:34:00|18489.46|18369.46|18493.82|18373.82|18493.82|18373.82|18489.46|18369.46|10
1632414850000|2021-09-23 16:34:10|18494.3|18374.3|18496.68|18376.68|18497|18377|18493.74|18373.74|10
1632414860000|2021-09-23 16:34:20|18496.62|18376.62|18498.09|18378.09|18498.09|18378.09|18495.91|18375.91|9
1632414870000|2021-09-23 16:34:30|18498.24|18378.24|18499.25|18379.25|18499.48|18379.48|18498.24|18378.24|10
1632414880000|2021-09-23 16:34:40|18499.86|18379.86|18502.45|18382.45|18502.45|18382.45|18499.86|18379.86|10
1632414890000|2021-09-23 16:34:50|18502.23|18382.23|18502.94|18382.94|18503.45|18383.45|18502.13|18382.13|10
1632414900000|2021-09-23 16:35:00|18503.07|18383.07|18506.6|18386.6|18506.67|18386.67|18502.17|18382.17|10
1632414910000|2021-09-23 16:35:10|18506.63|18386.63|18512.55|18392.55|18512.55|18392.55|18506.63|18386.63|10
1632414920000|2021-09-23 16:35:20|18513.13|18393.13|18516.76|18396.76|18516.76|18396.76|18512.8|18392.8|9
1632414930000|2021-09-23 16:35:30|18516.87|18396.87|18520.59|18400.59|18520.59|18400.59|18516.87|18396.87|10
1632414940000|2021-09-23 16:35:40|18522.2|18402.2|18526.85|18406.85|18527.04|18407.04|18522.2|18402.2|10
1632414950000|2021-09-23 16:35:50|18526.44|18406.44|18530.31|18410.31|18530.31|18410.31|18526.44|18406.44|10
1632414960000|2021-09-23 16:36:00|18529.87|18409.87|18530.04|18410.04|18530.6|18410.6|18529.06|18409.06|10
1632414970000|2021-09-23 16:36:10|18530.08|18410.08|18528.3|18408.3|18530.5|18410.5|18528.3|18408.3|10
1632414980000|2021-09-23 16:36:20|18528.19|18408.19|18527.96|18407.96|18529.14|18409.14|18527.75|18407.75|10
1632414990000|2021-09-23 16:36:30|18527.36|18407.36|18526.62|18406.62|18528.33|18408.33|18526.62|18406.62|9
1632415000000|2021-09-23 16:36:40|18526.72|18406.72|18524.23|18404.23|18526.9|18406.9|18524.23|18404.23|10
1632415010000|2021-09-23 16:36:50|18524.13|18404.13|18521.47|18401.47|18524.9|18404.9|18521.47|18401.47|9
1632415020000|2021-09-23 16:37:00|18521.63|18401.63|18519.56|18399.56|18521.63|18401.63|18519.56|18399.56|9
1632415030000|2021-09-23 16:37:10|18517.81|18397.81|18517.59|18397.59|18518.92|18398.92|18517.59|18397.59|9
1632415040000|2021-09-23 16:37:20|18518.23|18398.23|18513.64|18393.64|18518.23|18398.23|18513.64|18393.64|10
1632415050000|2021-09-23 16:37:30|18513.02|18393.02|18510.82|18390.82|18513.02|18393.02|18510.82|18390.82|10
1632415060000|2021-09-23 16:37:40|18510.31|18390.31|18505.6|18385.6|18511.5|18391.5|18505.6|18385.6|10
1632415070000|2021-09-23 16:37:50|18504.26|18384.26|18500.93|18380.93|18504.26|18384.26|18500.93|18380.93|10
1632415080000|2021-09-23 16:38:00|18500.83|18380.83|18497.98|18377.98|18500.83|18380.83|18497.94|18377.94|10
1632415090000|2021-09-23 16:38:10|18497.93|18377.93|18496.64|18376.64|18497.93|18377.93|18496.52|18376.52|10
1632415100000|2021-09-23 16:38:20|18496.59|18376.59|18495.94|18375.94|18497.17|18377.17|18495.93|18375.93|10
1632415110000|2021-09-23 16:38:30|18495.88|18375.88|18493.2|18373.2|18495.88|18375.88|18493.2|18373.2|10
1632415120000|2021-09-23 16:38:40|18494.5|18374.5|18493.17|18373.17|18494.5|18374.5|18492.63|18372.63|10
1632415130000|2021-09-23 16:38:50|18493.62|18373.62|18495.07|18375.07|18495.29|18375.29|18493.42|18373.42|9
1632415140000|2021-09-23 16:39:00|18494.96|18374.96|18492.83|18372.83|18495.04|18375.04|18492.81|18372.81|9
1632415150000|2021-09-23 16:39:10|18492.44|18372.44|18492.12|18372.12|18492.59|18372.59|18491.36|18371.36|10
1632415160000|2021-09-23 16:39:20|18491.91|18371.91|18487.99|18367.99|18491.91|18371.91|18487.99|18367.99|9
1632415170000|2021-09-23 16:39:30|18487.89|18367.89|18487.96|18367.96|18488.07|18368.07|18486.91|18366.91|9
1632415180000|2021-09-23 16:39:40|18487.98|18367.98|18488.56|18368.56|18489.11|18369.11|18487.98|18367.98|9
1632415190000|2021-09-23 16:39:50|18488.65|18368.65|18488|18368|18489.23|18369.23|18487.84|18367.84|10
1632415200000|2021-09-23 16:40:00|18490.92|18370.92|18497.7|18377.7|18498.05|18378.05|18490.92|18370.92|10
1632415210000|2021-09-23 16:40:10|18497.77|18377.77|18496.94|18376.94|18498.1|18378.1|18496.82|18376.82|10
1632415220000|2021-09-23 16:40:20|18498.05|18378.05|18492.52|18372.52|18498.05|18378.05|18492.52|18372.52|10
1632415230000|2021-09-23 16:40:30|18492.59|18372.59|18491.58|18371.58|18492.59|18372.59|18491.58|18371.58|10
1632415240000|2021-09-23 16:40:40|18491.16|18371.16|18489.66|18369.66|18491.16|18371.16|18489.66|18369.66|9
1632415250000|2021-09-23 16:40:50|18489.43|18369.43|18486.71|18366.71|18489.43|18369.43|18485.21|18365.21|10
1632415260000|2021-09-23 16:41:00|18486.57|18366.57|18485.37|18365.37|18486.57|18366.57|18485.37|18365.37|10
1632415270000|2021-09-23 16:41:10|18485.22|18365.22|18483.81|18363.81|18485.22|18365.22|18483.81|18363.81|10
1632415280000|2021-09-23 16:41:20|18483.83|18363.83|18478.85|18358.85|18484.19|18364.19|18478.85|18358.85|10
1632415290000|2021-09-23 16:41:30|18478.68|18358.68|18477.59|18357.59|18478.92|18358.92|18477.59|18357.59|10
1632415300000|2021-09-23 16:41:40|18476.99|18356.99|18476.84|18356.84|18477.21|18357.21|18476.8|18356.8|10
1632415310000|2021-09-23 16:41:50|18476.86|18356.86|18476.23|18356.23|18476.97|18356.97|18476.23|18356.23|9
1632415320000|2021-09-23 16:42:00|18475.79|18355.79|18474.5|18354.5|18475.79|18355.79|18473.71|18353.71|9
1632415330000|2021-09-23 16:42:10|18474.19|18354.19|18475.11|18355.11|18475.11|18355.11|18474.19|18354.19|9
1632415340000|2021-09-23 16:42:20|18475.12|18355.12|18480.05|18360.05|18480.05|18360.05|18475.12|18355.12|10
1632415350000|2021-09-23 16:42:30|18479.49|18359.49|18484.13|18364.13|18484.13|18364.13|18479.42|18359.42|10
1632415360000|2021-09-23 16:42:40|18484.66|18364.66|18485.87|18365.87|18487.01|18367.01|18484.53|18364.53|10
1632415370000|2021-09-23 16:42:50|18485.56|18365.56|18484.68|18364.68|18486.09|18366.09|18484.68|18364.68|9
1632415380000|2021-09-23 16:43:00|18484.38|18364.38|18482.57|18362.57|18484.41|18364.41|18482.57|18362.57|10
1632415390000|2021-09-23 16:43:10|18482.04|18362.04|18480.09|18360.09|18482.04|18362.04|18479.47|18359.47|10
1632415400000|2021-09-23 16:43:20|18479.9|18359.9|18476.74|18356.74|18479.9|18359.9|18476.69|18356.69|7
1632415410000|2021-09-23 16:43:30|18476.79|18356.79|18478.24|18358.24|18478.24|18358.24|18476.79|18356.79|10
1632415420000|2021-09-23 16:43:40|18478.22|18358.22|18477.51|18357.51|18478.33|18358.33|18477.45|18357.45|10
1632415430000|2021-09-23 16:43:50|18477.46|18357.46|18478.02|18358.02|18478.08|18358.08|18476.9|18356.9|8
1632415440000|2021-09-23 16:44:00|18478.3|18358.3|18478.17|18358.17|18478.49|18358.49|18477.86|18357.86|10
1632415450000|2021-09-23 16:44:10|18479.26|18359.26|18485.39|18365.39|18485.39|18365.39|18479.26|18359.26|10
1632415460000|2021-09-23 16:44:20|18485.41|18365.41|18488.44|18368.44|18488.44|18368.44|18485.41|18365.41|10
1632415470000|2021-09-23 16:44:30|18488.43|18368.43|18490.85|18370.85|18490.85|18370.85|18488.43|18368.43|10
1632415480000|2021-09-23 16:44:40|18490.5|18370.5|18487.82|18367.82|18490.5|18370.5|18487.82|18367.82|10
1632415490000|2021-09-23 16:44:50|18487.88|18367.88|18486.29|18366.29|18487.88|18367.88|18486.23|18366.23|10
1632415500000|2021-09-23 16:45:00|18486.06|18366.06|18484.02|18364.02|18486.06|18366.06|18483.91|18363.91|10
1632415510000|2021-09-23 16:45:10|18483.97|18363.97|18482.8|18362.8|18484.12|18364.12|18482.77|18362.77|9
1632415520000|2021-09-23 16:45:20|18482.79|18362.79|18482.3|18362.3|18482.85|18362.85|18482.3|18362.3|8
1632415530000|2021-09-23 16:45:30|18482.62|18362.62|18486.99|18366.99|18486.99|18366.99|18482.62|18362.62|10
1632415540000|2021-09-23 16:45:40|18487.18|18367.18|18495.94|18375.94|18495.94|18375.94|18487.18|18367.18|10
1632415550000|2021-09-23 16:45:50|18495.45|18375.45|18497.36|18377.36|18497.97|18377.97|18495.41|18375.41|10
1632415560000|2021-09-23 16:46:00|18499.26|18379.26|18497.08|18377.08|18499.67|18379.67|18497.08|18377.08|9
1632415570000|2021-09-23 16:46:10|18496.27|18376.27|18495.38|18375.38|18496.27|18376.27|18495.05|18375.05|9
1632415580000|2021-09-23 16:46:20|18495.39|18375.39|18496.6|18376.6|18496.6|18376.6|18494.62|18374.62|9
1632415590000|2021-09-23 16:46:30|18496.51|18376.51|18495.12|18375.12|18496.78|18376.78|18494.32|18374.32|10
1632415600000|2021-09-23 16:46:40|18495.24|18375.24|18497|18377|18497|18377|18495.24|18375.24|10
1632415610000|2021-09-23 16:46:50|18497.6|18377.6|18497.54|18377.54|18498.25|18378.25|18497.54|18377.54|8
1632415620000|2021-09-23 16:47:00|18496.17|18376.17|18492.79|18372.79|18496.19|18376.19|18492.79|18372.79|9
1632415630000|2021-09-23 16:47:10|18492.74|18372.74|18490.24|18370.24|18493.12|18373.12|18490.24|18370.24|10
1632415640000|2021-09-23 16:47:20|18490.08|18370.08|18488.44|18368.44|18490.08|18370.08|18488.23|18368.23|10
1632415650000|2021-09-23 16:47:30|18488.3|18368.3|18488.17|18368.17|18488.3|18368.3|18486.87|18366.87|10
1632415660000|2021-09-23 16:47:40|18488.41|18368.41|18486.25|18366.25|18488.41|18368.41|18486.25|18366.25|9
1632415670000|2021-09-23 16:47:50|18487.33|18367.33|18484.54|18364.54|18487.33|18367.33|18483.62|18363.62|10
1632415680000|2021-09-23 16:48:00|18484.6|18364.6|18480.97|18360.97|18484.6|18364.6|18480.97|18360.97|10
1632415690000|2021-09-23 16:48:10|18480.7|18360.7|18478.05|18358.05|18480.71|18360.71|18477.97|18357.97|9
1632415700000|2021-09-23 16:48:20|18478.02|18358.02|18474.45|18354.45|18478.02|18358.02|18474.45|18354.45|10
1632415710000|2021-09-23 16:48:30|18474.48|18354.48|18471.92|18351.92|18474.53|18354.53|18471.67|18351.67|9
1632415720000|2021-09-23 16:48:40|18471.76|18351.76|18469.9|18349.9|18473.08|18353.08|18469.9|18349.9|10
1632415730000|2021-09-23 16:48:50|18470.63|18350.63|18467.4|18347.4|18470.63|18350.63|18467.03|18347.03|10
1632415740000|2021-09-23 16:49:00|18467.22|18347.22|18468.77|18348.77|18468.77|18348.77|18467.07|18347.07|10
1632415750000|2021-09-23 16:49:10|18469.66|18349.66|18468.18|18348.18|18469.76|18349.76|18468.18|18348.18|10
1632415760000|2021-09-23 16:49:20|18468.52|18348.52|18467.9|18347.9|18468.73|18348.73|18467.9|18347.9|9
1632415770000|2021-09-23 16:49:30|18467.83|18347.83|18466.89|18346.89|18467.83|18347.83|18466.42|18346.42|10
1632415780000|2021-09-23 16:49:40|18466.69|18346.69|18468.17|18348.17|18468.78|18348.78|18466.69|18346.69|10
1632415790000|2021-09-23 16:49:50|18468.14|18348.14|18466.73|18346.73|18468.23|18348.23|18466.73|18346.73|10
1632415800000|2021-09-23 16:50:00|18466.75|18346.75|18463.67|18343.67|18466.75|18346.75|18463.67|18343.67|9
1632415810000|2021-09-23 16:50:10|18463.61|18343.61|18464.09|18344.09|18464.09|18344.09|18462.23|18342.23|9
1632415820000|2021-09-23 16:50:20|18463.65|18343.65|18467.11|18347.11|18467.11|18347.11|18463.13|18343.13|10
1632415830000|2021-09-23 16:50:30|18467.19|18347.19|18468.26|18348.26|18468.77|18348.77|18467.19|18347.19|10
1632415840000|2021-09-23 16:50:40|18468.4|18348.4|18469.76|18349.76|18470.41|18350.41|18468.3|18348.3|10
1632415850000|2021-09-23 16:50:50|18469.73|18349.73|18466.4|18346.4|18469.73|18349.73|18466.4|18346.4|10
1632415860000|2021-09-23 16:51:00|18466.47|18346.47|18468.09|18348.09|18468.12|18348.12|18465.74|18345.74|10
1632415870000|2021-09-23 16:51:10|18468.17|18348.17|18468.65|18348.65|18468.65|18348.65|18467.62|18347.62|9
1632415880000|2021-09-23 16:51:20|18468.88|18348.88|18469.39|18349.39|18469.81|18349.81|18468.88|18348.88|10
1632415890000|2021-09-23 16:51:30|18469.57|18349.57|18472.12|18352.12|18472.12|18352.12|18469.57|18349.57|10
1632415900000|2021-09-23 16:51:40|18472.39|18352.39|18472.58|18352.58|18473.58|18353.58|18472.13|18352.13|10
1632415910000|2021-09-23 16:51:50|18472.56|18352.56|18473.63|18353.63|18474.81|18354.81|18472.56|18352.56|9
1632415920000|2021-09-23 16:52:00|18473.59|18353.59|18474.52|18354.52|18474.78|18354.78|18473.59|18353.59|9
1632415930000|2021-09-23 16:52:10|18474.46|18354.46|18473.71|18353.71|18474.71|18354.71|18473.71|18353.71|9
1632415940000|2021-09-23 16:52:20|18473.49|18353.49|18470.26|18350.26|18473.49|18353.49|18470.26|18350.26|10
1632415950000|2021-09-23 16:52:30|18470.48|18350.48|18471.32|18351.32|18471.32|18351.32|18470.23|18350.23|10
1632415960000|2021-09-23 16:52:40|18466.77|18346.77|18461.46|18341.46|18466.77|18346.77|18459.49|18339.49|10
1632415970000|2021-09-23 16:52:50|18461.43|18341.43|18460|18340|18461.71|18341.71|18459.83|18339.83|10
1632415980000|2021-09-23 16:53:00|18459.38|18339.38|18459.5|18339.5|18459.86|18339.86|18459.23|18339.23|10
1632415990000|2021-09-23 16:53:10|18459.72|18339.72|18459.29|18339.29|18459.78|18339.78|18459.29|18339.29|10
1632416000000|2021-09-23 16:53:20|18458.93|18338.93|18458.84|18338.84|18459.04|18339.04|18458.41|18338.41|10
1632416010000|2021-09-23 16:53:30|18458.27|18338.27|18457.72|18337.72|18458.62|18338.62|18457.72|18337.72|10
1632416020000|2021-09-23 16:53:40|18457.7|18337.7|18455.43|18335.43|18457.98|18337.98|18455.43|18335.43|9
1632416030000|2021-09-23 16:53:50|18455.06|18335.06|18454.04|18334.04|18455.06|18335.06|18453.88|18333.88|9
1632416040000|2021-09-23 16:54:00|18453.87|18333.87|18451.9|18331.9|18454.09|18334.09|18451.71|18331.71|9
1632416050000|2021-09-23 16:54:10|18451.91|18331.91|18452.97|18332.97|18452.97|18332.97|18451.91|18331.91|8
1632416060000|2021-09-23 16:54:20|18452.4|18332.4|18452.63|18332.63|18453.12|18333.12|18452.2|18332.2|10
1632416070000|2021-09-23 16:54:30|18452.86|18332.86|18455.8|18335.8|18455.99|18335.99|18452.86|18332.86|10
1632416080000|2021-09-23 16:54:40|18455.89|18335.89|18456.84|18336.84|18456.84|18336.84|18455.46|18335.46|10
1632416090000|2021-09-23 16:54:50|18456.85|18336.85|18455.9|18335.9|18456.85|18336.85|18455.69|18335.69|10
1632416100000|2021-09-23 16:55:00|18455.72|18335.72|18458.1|18338.1|18458.1|18338.1|18455.72|18335.72|8
1632416110000|2021-09-23 16:55:10|18458.12|18338.12|18461.78|18341.78|18461.78|18341.78|18458.12|18338.12|10
1632416120000|2021-09-23 16:55:20|18461.86|18341.86|18460.58|18340.58|18462.2|18342.2|18460.58|18340.58|10
1632416130000|2021-09-23 16:55:30|18460.05|18340.05|18459.18|18339.18|18460.07|18340.07|18459.18|18339.18|10
1632416140000|2021-09-23 16:55:40|18459.32|18339.32|18458.99|18338.99|18459.41|18339.41|18458.79|18338.79|10
1632416150000|2021-09-23 16:55:50|18458.87|18338.87|18458.68|18338.68|18459.06|18339.06|18458.68|18338.68|10
1632416160000|2021-09-23 16:56:00|18458.89|18338.89|18458.51|18338.51|18459.07|18339.07|18458|18338|10
1632416170000|2021-09-23 16:56:10|18458.32|18338.32|18453.19|18333.19|18458.39|18338.39|18453.19|18333.19|10
1632416180000|2021-09-23 16:56:20|18452.43|18332.43|18449.45|18329.45|18452.43|18332.43|18449.45|18329.45|9
1632416190000|2021-09-23 16:56:30|18449.13|18329.13|18448.41|18328.41|18449.13|18329.13|18447.77|18327.77|8
1632416200000|2021-09-23 16:56:40|18447.58|18327.58|18448.99|18328.99|18448.99|18328.99|18447.58|18327.58|6
1632416210000|2021-09-23 16:56:50|18449.22|18329.22|18450.85|18330.85|18450.85|18330.85|18449.22|18329.22|10
1632416220000|2021-09-23 16:57:00|18450.88|18330.88|18451|18331|18451|18331|18450.56|18330.56|8
1632416230000|2021-09-23 16:57:10|18452.06|18332.06|18457.44|18337.44|18457.44|18337.44|18452.06|18332.06|9
1632416240000|2021-09-23 16:57:20|18457.62|18337.62|18456.57|18336.57|18457.94|18337.94|18456.57|18336.57|9
1632416250000|2021-09-23 16:57:30|18456.35|18336.35|18457.55|18337.55|18457.55|18337.55|18455.96|18335.96|8
1632416260000|2021-09-23 16:57:40|18458.6|18338.6|18457.93|18337.93|18458.6|18338.6|18457.61|18337.61|10
1632416270000|2021-09-23 16:57:50|18458.24|18338.24|18457.72|18337.72|18458.74|18338.74|18457.72|18337.72|9
1632416280000|2021-09-23 16:58:00|18458.09|18338.09|18460.94|18340.94|18460.95|18340.95|18458.09|18338.09|10
1632416290000|2021-09-23 16:58:10|18461.01|18341.01|18462.36|18342.36|18462.36|18342.36|18460.69|18340.69|10
1632416300000|2021-09-23 16:58:20|18462.68|18342.68|18463.41|18343.41|18463.41|18343.41|18462.25|18342.25|9
1632416310000|2021-09-23 16:58:30|18464|18344|18465.22|18345.22|18465.23|18345.23|18464|18344|8
1632416320000|2021-09-23 16:58:40|18464.97|18344.97|18469.7|18349.7|18469.7|18349.7|18464.97|18344.97|10
1632416330000|2021-09-23 16:58:50|18470.16|18350.16|18469.28|18349.28|18470.68|18350.68|18469.28|18349.28|10
1632416340000|2021-09-23 16:59:00|18469.27|18349.27|18467.32|18347.32|18469.4|18349.4|18467.32|18347.32|10
1632416350000|2021-09-23 16:59:10|18467.45|18347.45|18466.01|18346.01|18467.45|18347.45|18465.82|18345.82|10
1632416360000|2021-09-23 16:59:20|18466.09|18346.09|18465.01|18345.01|18466.32|18346.32|18464.77|18344.77|10
1632416370000|2021-09-23 16:59:30|18464.99|18344.99|18464.77|18344.77|18465.25|18345.25|18464.66|18344.66|9
1632416380000|2021-09-23 16:59:40|18464.79|18344.79|18464.15|18344.15|18464.79|18344.79|18464.15|18344.15|7
1632416390000|2021-09-23 16:59:50|18465.5|18345.5|18465.23|18345.23|18465.5|18345.5|18464.95|18344.95|8
1632416400000|2021-09-23 17:00:00|18465.15|18345.15|18467.97|18347.97|18467.97|18347.97|18465.15|18345.15|10
1632416410000|2021-09-23 17:00:10|18468.31|18348.31|18479.15|18359.15|18479.15|18359.15|18468.31|18348.31|10
1632416420000|2021-09-23 17:00:20|18479.58|18359.58|18489.22|18369.22|18489.22|18369.22|18479.58|18359.58|10
1632416430000|2021-09-23 17:00:30|18490.95|18370.95|18499.62|18379.62|18499.62|18379.62|18490.61|18370.61|10
1632416440000|2021-09-23 17:00:40|18499.87|18379.87|18524.71|18404.71|18524.71|18404.71|18499.87|18379.87|10
1632416450000|2021-09-23 17:00:50|18528.73|18408.73|18533.53|18413.53|18533.58|18413.58|18528.73|18408.73|10
1632416460000|2021-09-23 17:01:00|18534.66|18414.66|18542.79|18422.79|18542.79|18422.79|18534.66|18414.66|10
1632416470000|2021-09-23 17:01:10|18543.68|18423.68|18545.44|18425.44|18549.77|18429.77|18543.68|18423.68|10
1632416480000|2021-09-23 17:01:20|18546.1|18426.1|18545.56|18425.56|18546.69|18426.69|18545.35|18425.35|10
1632416490000|2021-09-23 17:01:30|18543.89|18423.89|18537.2|18417.2|18543.89|18423.89|18537.2|18417.2|10
1632416500000|2021-09-23 17:01:40|18534.82|18414.82|18526.02|18406.02|18534.82|18414.82|18526.02|18406.02|10
1632416510000|2021-09-23 17:01:50|18526.77|18406.77|18525.31|18405.31|18526.77|18406.77|18524.46|18404.46|10
1632416520000|2021-09-23 17:02:00|18525.36|18405.36|18525.33|18405.33|18525.62|18405.62|18524.21|18404.21|10
1632416530000|2021-09-23 17:02:10|18525.71|18405.71|18529.4|18409.4|18529.4|18409.4|18523.98|18403.98|10
1632416540000|2021-09-23 17:02:20|18531.48|18411.48|18533.82|18413.82|18534.34|18414.34|18531.19|18411.19|10
1632416550000|2021-09-23 17:02:30|18534.47|18414.47|18538.12|18418.12|18538.92|18418.92|18534.47|18414.47|10
1632416560000|2021-09-23 17:02:40|18538.48|18418.48|18541.91|18421.91|18541.91|18421.91|18537.34|18417.34|10
1632416570000|2021-09-23 17:02:50|18543.34|18423.34|18549.18|18429.18|18549.85|18429.85|18543.34|18423.34|10
1632416580000|2021-09-23 17:03:00|18549.12|18429.12|18547.61|18427.61|18549.47|18429.47|18547.61|18427.61|9
1632416590000|2021-09-23 17:03:10|18547.68|18427.68|18548.66|18428.66|18548.66|18428.66|18546.77|18426.77|9
1632416600000|2021-09-23 17:03:20|18548.93|18428.93|18552.07|18432.07|18552.07|18432.07|18548.93|18428.93|9
1632416610000|2021-09-23 17:03:30|18552.06|18432.06|18551.34|18431.34|18552.45|18432.45|18551.15|18431.15|10
1632416620000|2021-09-23 17:03:40|18551.08|18431.08|18558.41|18438.41|18561.45|18441.45|18551.08|18431.08|10
1632416630000|2021-09-23 17:03:50|18559.2|18439.2|18558.6|18438.6|18560.98|18440.98|18558.6|18438.6|10
1632416640000|2021-09-23 17:04:00|18558.07|18438.07|18552.68|18432.68|18558.07|18438.07|18552.58|18432.58|10
1632416650000|2021-09-23 17:04:10|18553.33|18433.33|18550.74|18430.74|18553.64|18433.64|18550.74|18430.74|10
1632416660000|2021-09-23 17:04:20|18549.86|18429.86|18547.47|18427.47|18549.86|18429.86|18546.76|18426.76|10
1632416670000|2021-09-23 17:04:30|18546.64|18426.64|18555.22|18435.22|18555.22|18435.22|18545.55|18425.55|10
1632416680000|2021-09-23 17:04:40|18555.61|18435.61|18566.7|18446.7|18566.7|18446.7|18555.61|18435.61|10
1632416690000|2021-09-23 17:04:50|18567.44|18447.44|18568.19|18448.19|18569.18|18449.18|18567.44|18447.44|10
1632416700000|2021-09-23 17:05:00|18568.33|18448.33|18568.1|18448.1|18569.59|18449.59|18568.1|18448.1|9
1632416710000|2021-09-23 17:05:10|18567.74|18447.74|18570.55|18450.55|18570.55|18450.55|18567.74|18447.74|10
1632416720000|2021-09-23 17:05:20|18570.77|18450.77|18571.27|18451.27|18572.26|18452.26|18570.45|18450.45|10
1632416730000|2021-09-23 17:05:30|18571.26|18451.26|18571.37|18451.37|18571.59|18451.59|18570.98|18450.98|9
1632416740000|2021-09-23 17:05:40|18571.5|18451.5|18572.9|18452.9|18572.9|18452.9|18570.85|18450.85|10
1632416750000|2021-09-23 17:05:50|18572.72|18452.72|18573.77|18453.77|18573.77|18453.77|18572.72|18452.72|10
1632416760000|2021-09-23 17:06:00|18573.66|18453.66|18574.53|18454.53|18574.53|18454.53|18572.51|18452.51|10
1632416770000|2021-09-23 17:06:10|18577.47|18457.47|18584.15|18464.15|18584.15|18464.15|18577.47|18457.47|10
1632416780000|2021-09-23 17:06:20|18585.77|18465.77|18593.09|18473.09|18593.09|18473.09|18585.77|18465.77|10
1632416790000|2021-09-23 17:06:30|18593.74|18473.74|18586.54|18466.54|18593.74|18473.74|18586.54|18466.54|10
1632416800000|2021-09-23 17:06:40|18585.98|18465.98|18591.42|18471.42|18591.42|18471.42|18585.98|18465.98|10
1632416810000|2021-09-23 17:06:50|18592.02|18472.02|18591.17|18471.17|18593.43|18473.43|18589.7|18469.7|10
1632416820000|2021-09-23 17:07:00|18591.16|18471.16|18596.74|18476.74|18597.14|18477.14|18591.16|18471.16|10
1632416830000|2021-09-23 17:07:10|18597.27|18477.27|18596.93|18476.93|18598.12|18478.12|18595.58|18475.58|9
1632416840000|2021-09-23 17:07:20|18599.04|18479.04|18602.98|18482.98|18603.32|18483.32|18599.04|18479.04|10
1632416850000|2021-09-23 17:07:30|18603.64|18483.64|18618.18|18498.18|18618.48|18498.48|18603.64|18483.64|10
1632416860000|2021-09-23 17:07:40|18618.7|18498.7|18625.8|18505.8|18628.38|18508.38|18618.7|18498.7|10
1632416870000|2021-09-23 17:07:50|18625.48|18505.48|18623.73|18503.73|18627.3|18507.3|18623.73|18503.73|10
1632416880000|2021-09-23 17:08:00|18623.29|18503.29|18620.17|18500.17|18623.29|18503.29|18620.17|18500.17|10
1632416890000|2021-09-23 17:08:10|18619.72|18499.72|18620.43|18500.43|18620.83|18500.83|18619.5|18499.5|10
1632416900000|2021-09-23 17:08:20|18619.71|18499.71|18619.55|18499.55|18619.71|18499.71|18618.63|18498.63|10
1632416910000|2021-09-23 17:08:30|18618.61|18498.61|18621.21|18501.21|18621.21|18501.21|18618.61|18498.61|10
1632416920000|2021-09-23 17:08:40|18620.14|18500.14|18621.6|18501.6|18621.6|18501.6|18620.14|18500.14|10
1632416930000|2021-09-23 17:08:50|18621.45|18501.45|18618.15|18498.15|18621.45|18501.45|18617.68|18497.68|10
1632416940000|2021-09-23 17:09:00|18617.76|18497.76|18614.92|18494.92|18617.76|18497.76|18614.92|18494.92|10
1632416950000|2021-09-23 17:09:10|18616.16|18496.16|18614.43|18494.43|18616.16|18496.16|18614.43|18494.43|10
1632416960000|2021-09-23 17:09:20|18613.57|18493.57|18615.99|18495.99|18616.2|18496.2|18613.57|18493.57|10
1632416970000|2021-09-23 17:09:30|18616.16|18496.16|18618.09|18498.09|18619.18|18499.18|18616.16|18496.16|10
1632416980000|2021-09-23 17:09:40|18617.5|18497.5|18615.13|18495.13|18617.5|18497.5|18615.13|18495.13|10
1632416990000|2021-09-23 17:09:50|18614.92|18494.92|18614.98|18494.98|18615.27|18495.27|18613.7|18493.7|10
1632417000000|2021-09-23 17:10:00|18614.29|18494.29|18617.39|18497.39|18617.39|18497.39|18614.29|18494.29|10
1632417010000|2021-09-23 17:10:10|18617.98|18497.98|18620.21|18500.21|18621.6|18501.6|18617.98|18497.98|8
1632417020000|2021-09-23 17:10:20|18619.78|18499.78|18616.38|18496.38|18619.78|18499.78|18616.38|18496.38|9
1632417030000|2021-09-23 17:10:30|18617.03|18497.03|18615.63|18495.63|18617.53|18497.53|18615.63|18495.63|9
1632417040000|2021-09-23 17:10:40|18615.36|18495.36|18612.66|18492.66|18615.36|18495.36|18612.66|18492.66|9
1632417050000|2021-09-23 17:10:50|18612.58|18492.58|18608.74|18488.74|18612.58|18492.58|18607.84|18487.84|10
1632417060000|2021-09-23 17:11:00|18607.24|18487.24|18601.16|18481.16|18607.24|18487.24|18601.12|18481.12|10
1632417070000|2021-09-23 17:11:10|18600.45|18480.45|18599.99|18479.99|18601.1|18481.1|18599.99|18479.99|10
1632417080000|2021-09-23 17:11:20|18599.11|18479.11|18602.71|18482.71|18602.71|18482.71|18597.09|18477.09|10
1632417090000|2021-09-23 17:11:30|18605.06|18485.06|18604.51|18484.51|18605.06|18485.06|18602.91|18482.91|10
1632417100000|2021-09-23 17:11:40|18604.93|18484.93|18613.02|18493.02|18613.02|18493.02|18604.81|18484.81|10
1632417110000|2021-09-23 17:11:50|18613.58|18493.58|18622.33|18502.33|18622.33|18502.33|18613.58|18493.58|10
1632417120000|2021-09-23 17:12:00|18622.5|18502.5|18627.11|18507.11|18627.11|18507.11|18622.09|18502.09|10
1632417130000|2021-09-23 17:12:10|18627.47|18507.47|18633.82|18513.82|18633.82|18513.82|18627.47|18507.47|10
1632417140000|2021-09-23 17:12:20|18634.37|18514.37|18642.31|18522.31|18642.54|18522.54|18634.37|18514.37|10
1632417150000|2021-09-23 17:12:30|18642.84|18522.84|18647.32|18527.32|18647.32|18527.32|18642.84|18522.84|10
1632417160000|2021-09-23 17:12:40|18647.36|18527.36|18642.07|18522.07|18648.08|18528.08|18642.07|18522.07|10
1632417170000|2021-09-23 17:12:50|18644.25|18524.25|18642.77|18522.77|18644.96|18524.96|18642.77|18522.77|10
1632417180000|2021-09-23 17:13:00|18642.57|18522.57|18637.08|18517.08|18642.57|18522.57|18637.08|18517.08|10
1632417190000|2021-09-23 17:13:10|18636.77|18516.77|18633.08|18513.08|18637.72|18517.72|18633.08|18513.08|9
1632417200000|2021-09-23 17:13:20|18633.23|18513.23|18624.79|18504.79|18633.23|18513.23|18624.79|18504.79|10
1632417210000|2021-09-23 17:13:30|18624.76|18504.76|18620.62|18500.62|18624.76|18504.76|18620.13|18500.13|10
1632417220000|2021-09-23 17:13:40|18619.54|18499.54|18617.61|18497.61|18619.54|18499.54|18617.61|18497.61|10
1632417230000|2021-09-23 17:13:50|18618.1|18498.1|18619.08|18499.08|18622.14|18502.14|18617.71|18497.71|10
1632417240000|2021-09-23 17:14:00|18618.69|18498.69|18622.6|18502.6|18622.6|18502.6|18618.69|18498.69|10
1632417250000|2021-09-23 17:14:10|18623.03|18503.03|18626.43|18506.43|18626.43|18506.43|18622.77|18502.77|10
1632417260000|2021-09-23 17:14:20|18626.8|18506.8|18631.09|18511.09|18631.09|18511.09|18626.8|18506.8|10
1632417270000|2021-09-23 17:14:30|18631.39|18511.39|18633.91|18513.91|18633.91|18513.91|18631.39|18511.39|9
1632417280000|2021-09-23 17:14:40|18633.88|18513.88|18639.76|18519.76|18639.76|18519.76|18633.66|18513.66|10
1632417290000|2021-09-23 17:14:50|18640.38|18520.38|18643.28|18523.28|18643.48|18523.48|18640.38|18520.38|10
1632417300000|2021-09-23 17:15:00|18644.79|18524.79|18654.89|18534.89|18654.89|18534.89|18644.79|18524.79|10
1632417310000|2021-09-23 17:15:10|18655.54|18535.54|18672.37|18552.37|18672.37|18552.37|18655.54|18535.54|10
1632417320000|2021-09-23 17:15:20|18672.13|18552.13|18676.23|18556.23|18681.52|18561.52|18672.13|18552.13|10
1632417330000|2021-09-23 17:15:30|18675.43|18555.43|18681.12|18561.12|18681.12|18561.12|18675.43|18555.43|10
1632417340000|2021-09-23 17:15:40|18680.81|18560.81|18683.96|18563.96|18683.96|18563.96|18680.81|18560.81|10
1632417350000|2021-09-23 17:15:50|18684.47|18564.47|18686.32|18566.32|18686.32|18566.32|18684.47|18564.47|10
1632417360000|2021-09-23 17:16:00|18685.2|18565.2|18688.57|18568.57|18689.87|18569.87|18685.2|18565.2|10
1632417370000|2021-09-23 17:16:10|18688.63|18568.63|18691.67|18571.67|18691.67|18571.67|18688.25|18568.25|10
1632417380000|2021-09-23 17:16:20|18692.13|18572.13|18696.71|18576.71|18697.11|18577.11|18691.83|18571.83|10
1632417390000|2021-09-23 17:16:30|18698.15|18578.15|18698.43|18578.43|18699.36|18579.36|18697.47|18577.47|10
1632417400000|2021-09-23 17:16:40|18698|18578|18698.71|18578.71|18699.34|18579.34|18697.14|18577.14|10
1632417410000|2021-09-23 17:16:50|18699.34|18579.34|18699.51|18579.51|18700.08|18580.08|18698.58|18578.58|10
1632417420000|2021-09-23 17:17:00|18700.01|18580.01|18703.1|18583.1|18703.8|18583.8|18700.01|18580.01|10
1632417430000|2021-09-23 17:17:10|18703.64|18583.64|18702.62|18582.62|18704.52|18584.52|18701.85|18581.85|10
1632417440000|2021-09-23 17:17:20|18701.8|18581.8|18704.14|18584.14|18704.56|18584.56|18701.76|18581.76|10
1632417450000|2021-09-23 17:17:30|18704.55|18584.55|18705.39|18585.39|18706.78|18586.78|18704.55|18584.55|10
1632417460000|2021-09-23 17:17:40|18705.94|18585.94|18711.9|18591.9|18711.9|18591.9|18705.94|18585.94|10
1632417470000|2021-09-23 17:17:50|18711.73|18591.73|18716.11|18596.11|18716.11|18596.11|18711.73|18591.73|10
1632417480000|2021-09-23 17:18:00|18717.09|18597.09|18721.53|18601.53|18721.98|18601.98|18717.09|18597.09|10
1632417490000|2021-09-23 17:18:10|18722.83|18602.83|18724.25|18604.25|18725.22|18605.22|18722.83|18602.83|10
1632417500000|2021-09-23 17:18:20|18724.57|18604.57|18723|18603|18724.74|18604.74|18722.13|18602.13|10
1632417510000|2021-09-23 17:18:30|18724.69|18604.69|18737.69|18617.69|18737.69|18617.69|18724.69|18604.69|10
1632417520000|2021-09-23 17:18:40|18737.6|18617.6|18739.67|18619.67|18739.67|18619.67|18736.77|18616.77|10
1632417530000|2021-09-23 17:18:50|18740.56|18620.56|18742.24|18622.24|18742.24|18622.24|18740.43|18620.43|9
1632417540000|2021-09-23 17:19:00|18743.98|18623.98|18744.59|18624.59|18745.06|18625.06|18743.98|18623.98|10
1632417550000|2021-09-23 17:19:10|18744.4|18624.4|18746.01|18626.01|18746.22|18626.22|18744.4|18624.4|10
1632417560000|2021-09-23 17:19:20|18746.02|18626.02|18745.41|18625.41|18746.75|18626.75|18745.28|18625.28|10
1632417570000|2021-09-23 17:19:30|18747|18627|18748.28|18628.28|18748.83|18628.83|18747|18627|10
1632417580000|2021-09-23 17:19:40|18747.6|18627.6|18747.09|18627.09|18749.33|18629.33|18746.98|18626.98|10
1632417590000|2021-09-23 17:19:50|18744.82|18624.82|18734.98|18614.98|18744.82|18624.82|18734.98|18614.98|10
1632417600000|2021-09-23 17:20:00|18730.83|18610.83|18732.12|18612.12|18732.12|18612.12|18729.33|18609.33|10
1632417610000|2021-09-23 17:20:10|18737.23|18617.23|18751.17|18631.17|18751.17|18631.17|18736.01|18616.01|10
1632417620000|2021-09-23 17:20:20|18751.4|18631.4|18750.53|18630.53|18752.36|18632.36|18750.23|18630.23|10
1632417630000|2021-09-23 17:20:30|18750.74|18630.74|18747.91|18627.91|18750.74|18630.74|18747.91|18627.91|10
1632417640000|2021-09-23 17:20:40|18748.01|18628.01|18741.3|18621.3|18748.01|18628.01|18741.3|18621.3|10
1632417650000|2021-09-23 17:20:50|18740.07|18620.07|18740.62|18620.62|18740.62|18620.62|18739.65|18619.65|10
1632417660000|2021-09-23 17:21:00|18740.88|18620.88|18740.47|18620.47|18741.24|18621.24|18739.86|18619.86|10
1632417670000|2021-09-23 17:21:10|18741.03|18621.03|18743.44|18623.44|18743.44|18623.44|18741.03|18621.03|9
1632417680000|2021-09-23 17:21:20|18742.67|18622.67|18741.87|18621.87|18743.27|18623.27|18741.16|18621.16|10
1632417690000|2021-09-23 17:21:30|18742.69|18622.69|18741.09|18621.09|18742.71|18622.71|18741.09|18621.09|10
1632417700000|2021-09-23 17:21:40|18740.4|18620.4|18735.39|18615.39|18740.49|18620.49|18734.66|18614.66|10
1632417710000|2021-09-23 17:21:50|18733.18|18613.18|18731.77|18611.77|18733.18|18613.18|18731.04|18611.04|10
1632417720000|2021-09-23 17:22:00|18732.21|18612.21|18733.34|18613.34|18733.34|18613.34|18731.46|18611.46|10
1632417730000|2021-09-23 17:22:10|18733.87|18613.87|18735.94|18615.94|18737.35|18617.35|18733.87|18613.87|10
1632417740000|2021-09-23 17:22:20|18733.77|18613.77|18730.33|18610.33|18733.77|18613.77|18730.33|18610.33|10
1632417750000|2021-09-23 17:22:30|18730.31|18610.31|18731.97|18611.97|18732.21|18612.21|18730.31|18610.31|9
1632417760000|2021-09-23 17:22:40|18732.34|18612.34|18732.72|18612.72|18732.72|18612.72|18731.14|18611.14|10
1632417770000|2021-09-23 17:22:50|18732.76|18612.76|18733.72|18613.72|18734.52|18614.52|18732.76|18612.76|10
1632417780000|2021-09-23 17:23:00|18733.42|18613.42|18732.84|18612.84|18733.43|18613.43|18732.7|18612.7|10
1632417790000|2021-09-23 17:23:10|18732.61|18612.61|18733.96|18613.96|18733.96|18613.96|18732.13|18612.13|10
1632417800000|2021-09-23 17:23:20|18735.45|18615.45|18735.21|18615.21|18735.45|18615.45|18733.97|18613.97|9
1632417810000|2021-09-23 17:23:30|18735.16|18615.16|18734.07|18614.07|18735.56|18615.56|18734|18614|10
1632417820000|2021-09-23 17:23:40|18733.18|18613.18|18729.84|18609.84|18733.18|18613.18|18729.84|18609.84|10
1632417830000|2021-09-23 17:23:50|18729.33|18609.33|18732.86|18612.86|18732.86|18612.86|18729.11|18609.11|10
1632417840000|2021-09-23 17:24:00|18732.8|18612.8|18735.32|18615.32|18735.32|18615.32|18732.8|18612.8|10
1632417850000|2021-09-23 17:24:10|18735.34|18615.34|18736.09|18616.09|18736.19|18616.19|18735.34|18615.34|10
1632417860000|2021-09-23 17:24:20|18736.49|18616.49|18739.04|18619.04|18739.33|18619.33|18736.12|18616.12|10
1632417870000|2021-09-23 17:24:30|18739.29|18619.29|18739.28|18619.28|18739.83|18619.83|18739.1|18619.1|10
1632417880000|2021-09-23 17:24:40|18739.2|18619.2|18741.08|18621.08|18741.36|18621.36|18738.16|18618.16|10
1632417890000|2021-09-23 17:24:50|18742.97|18622.97|18747.18|18627.18|18747.18|18627.18|18742.97|18622.97|9
1632417900000|2021-09-23 17:25:00|18750.23|18630.23|18756.01|18636.01|18756.01|18636.01|18750.23|18630.23|10
1632417910000|2021-09-23 17:25:10|18755.72|18635.72|18750.66|18630.66|18755.72|18635.72|18750.24|18630.24|10
1632417920000|2021-09-23 17:25:20|18750.44|18630.44|18749.86|18629.86|18750.57|18630.57|18749.27|18629.27|10
1632417930000|2021-09-23 17:25:30|18749.51|18629.51|18754.57|18634.57|18754.57|18634.57|18749.03|18629.03|10
1632417940000|2021-09-23 17:25:40|18754.58|18634.58|18756.99|18636.99|18756.99|18636.99|18754.58|18634.58|10
1632417950000|2021-09-23 17:25:50|18757.19|18637.19|18761.37|18641.37|18761.37|18641.37|18755.91|18635.91|10
1632417960000|2021-09-23 17:26:00|18762.25|18642.25|18765.97|18645.97|18767.12|18647.12|18762.25|18642.25|10
1632417970000|2021-09-23 17:26:10|18765.55|18645.55|18767.05|18647.05|18767.42|18647.42|18765.33|18645.33|9
1632417980000|2021-09-23 17:26:20|18767.72|18647.72|18780.74|18660.74|18780.74|18660.74|18767.72|18647.72|10
1632417990000|2021-09-23 17:26:30|18781.04|18661.04|18787.06|18667.06|18787.06|18667.06|18781.04|18661.04|10
1632418000000|2021-09-23 17:26:40|18787.9|18667.9|18788.49|18668.49|18788.49|18668.49|18786.96|18666.96|10
1632418010000|2021-09-23 17:26:50|18788.5|18668.5|18789.91|18669.91|18789.91|18669.91|18786.95|18666.95|10
1632418020000|2021-09-23 17:27:00|18790.52|18670.52|18795.62|18675.62|18795.62|18675.62|18790.52|18670.52|10
1632418030000|2021-09-23 17:27:10|18796.51|18676.51|18807.02|18687.02|18807.02|18687.02|18796.2|18676.2|10
1632418040000|2021-09-23 17:27:20|18808.84|18688.84|18820.13|18700.13|18820.49|18700.49|18808.84|18688.84|10
1632418050000|2021-09-23 17:27:30|18821.19|18701.19|18825.54|18705.54|18828.09|18708.09|18821.19|18701.19|10
1632418060000|2021-09-23 17:27:40|18823.29|18703.29|18821.92|18701.92|18823.29|18703.29|18821.06|18701.06|10
1632418070000|2021-09-23 17:27:50|18820.02|18700.02|18814.04|18694.04|18821.52|18701.52|18813.99|18693.99|10
1632418080000|2021-09-23 17:28:00|18814.03|18694.03|18814.16|18694.16|18814.16|18694.16|18813.01|18693.01|10
1632418090000|2021-09-23 17:28:10|18814.34|18694.34|18815.4|18695.4|18815.4|18695.4|18814.34|18694.34|8
1632418100000|2021-09-23 17:28:20|18815.16|18695.16|18815.81|18695.81|18815.97|18695.97|18815.16|18695.16|9
1632418110000|2021-09-23 17:28:30|18815.77|18695.77|18818.37|18698.37|18818.37|18698.37|18815.16|18695.16|10
1632418120000|2021-09-23 17:28:40|18817.63|18697.63|18817.02|18697.02|18819.14|18699.14|18817.02|18697.02|9
1632418130000|2021-09-23 17:28:50|18817.4|18697.4|18816.87|18696.87|18817.52|18697.52|18816.07|18696.07|10
1632418140000|2021-09-23 17:29:00|18816.81|18696.81|18817.69|18697.69|18818.6|18698.6|18815.71|18695.71|10
1632418150000|2021-09-23 17:29:10|18817.88|18697.88|18818.59|18698.59|18819.68|18699.68|18817.37|18697.37|10
1632418160000|2021-09-23 17:29:20|18818.76|18698.76|18825.54|18705.54|18825.54|18705.54|18818.76|18698.76|10
1632418170000|2021-09-23 17:29:30|18826.18|18706.18|18826.17|18706.17|18826.55|18706.55|18825.77|18705.77|10
1632418180000|2021-09-23 17:29:40|18826.91|18706.91|18831.84|18711.84|18831.84|18711.84|18826.91|18706.91|10
1632418190000|2021-09-23 17:29:50|18832.2|18712.2|18835.06|18715.06|18835.06|18715.06|18832.2|18712.2|10
1632418200000|2021-09-23 17:30:00|18835.01|18715.01|18838|18718|18838|18718|18834.59|18714.59|10
1632418210000|2021-09-23 17:30:10|18839.41|18719.41|18844.68|18724.68|18845.1|18725.1|18839.41|18719.41|10
1632418220000|2021-09-23 17:30:20|18844.67|18724.67|18845.76|18725.76|18845.77|18725.77|18843.71|18723.71|10
1632418230000|2021-09-23 17:30:30|18846.26|18726.26|18853.78|18733.78|18854.03|18734.03|18846.26|18726.26|10
1632418240000|2021-09-23 17:30:40|18853.28|18733.28|18859.94|18739.94|18860.18|18740.18|18853.28|18733.28|10
1632418250000|2021-09-23 17:30:50|18859.29|18739.29|18860.41|18740.41|18860.41|18740.41|18858.66|18738.66|9
1632418260000|2021-09-23 17:31:00|18859.79|18739.79|18865.19|18745.19|18865.19|18745.19|18859.79|18739.79|10
1632418270000|2021-09-23 17:31:10|18865.45|18745.45|18873.52|18753.52|18873.52|18753.52|18865.45|18745.45|10
1632418280000|2021-09-23 17:31:20|18875.36|18755.36|18876.69|18756.69|18877.87|18757.87|18875.36|18755.36|10
1632418290000|2021-09-23 17:31:30|18877.04|18757.04|18876.36|18756.36|18878.16|18758.16|18875.88|18755.88|10
1632418300000|2021-09-23 17:31:40|18877.05|18757.05|18874.52|18754.52|18878.07|18758.07|18874.52|18754.52|9
1632418310000|2021-09-23 17:31:50|18874.09|18754.09|18870.07|18750.07|18875.37|18755.37|18870.07|18750.07|10
1632418320000|2021-09-23 17:32:00|18870.3|18750.3|18873.44|18753.44|18873.44|18753.44|18867.32|18747.32|8
1632418330000|2021-09-23 17:32:10|18876.16|18756.16|18877.98|18757.98|18878.36|18758.36|18876.16|18756.16|10
1632418340000|2021-09-23 17:32:20|18877.95|18757.95|18874.61|18754.61|18880.13|18760.13|18874.61|18754.61|9
1632418350000|2021-09-23 17:32:30|18873.83|18753.83|18870.55|18750.55|18874.41|18754.41|18870.55|18750.55|10
1632418360000|2021-09-23 17:32:40|18865.4|18745.4|18857.87|18737.87|18865.4|18745.4|18857.87|18737.87|10
1632418370000|2021-09-23 17:32:50|18857.86|18737.86|18851.89|18731.89|18857.86|18737.86|18851.66|18731.66|10
1632418380000|2021-09-23 17:33:00|18851.55|18731.55|18847.23|18727.23|18851.55|18731.55|18847.23|18727.23|10
1632418390000|2021-09-23 17:33:10|18847.24|18727.24|18838.15|18718.15|18847.24|18727.24|18838.15|18718.15|10
1632418400000|2021-09-23 17:33:20|18835.04|18715.04|18823.76|18703.76|18835.04|18715.04|18823.76|18703.76|10
1632418410000|2021-09-23 17:33:30|18822.45|18702.45|18819.92|18699.92|18822.45|18702.45|18818.22|18698.22|10
1632418420000|2021-09-23 17:33:40|18819.96|18699.96|18821.65|18701.65|18821.65|18701.65|18819.96|18699.96|10
1632418430000|2021-09-23 17:33:50|18821.59|18701.59|18822.46|18702.46|18823.06|18703.06|18821.59|18701.59|10
1632418440000|2021-09-23 17:34:00|18822.36|18702.36|18826.36|18706.36|18827.1|18707.1|18822.36|18702.36|10
1632418450000|2021-09-23 17:34:10|18825.94|18705.94|18825.59|18705.59|18825.94|18705.94|18824.42|18704.42|10
1632418460000|2021-09-23 17:34:20|18825.65|18705.65|18822.26|18702.26|18825.65|18705.65|18822.26|18702.26|9
1632418470000|2021-09-23 17:34:30|18822.7|18702.7|18822.9|18702.9|18823.42|18703.42|18820.06|18700.06|10
1632418480000|2021-09-23 17:34:40|18822.91|18702.91|18823.64|18703.64|18823.93|18703.93|18822.81|18702.81|10
1632418490000|2021-09-23 17:34:50|18823.75|18703.75|18823.65|18703.65|18824.02|18704.02|18822.2|18702.2|10
1632418500000|2021-09-23 17:35:00|18824.39|18704.39|18826.02|18706.02|18827.55|18707.55|18824.39|18704.39|10
1632418510000|2021-09-23 17:35:10|18825.95|18705.95|18822.13|18702.13|18825.95|18705.95|18822.13|18702.13|10
1632418520000|2021-09-23 17:35:20|18821.49|18701.49|18813.35|18693.35|18821.49|18701.49|18813.35|18693.35|10
1632418530000|2021-09-23 17:35:30|18810.93|18690.93|18798.16|18678.16|18810.93|18690.93|18798.16|18678.16|10
1632418540000|2021-09-23 17:35:40|18797.47|18677.47|18793.27|18673.27|18797.67|18677.67|18792.8|18672.8|10
1632418550000|2021-09-23 17:35:50|18795.13|18675.13|18790.09|18670.09|18795.13|18675.13|18790.09|18670.09|10
1632418560000|2021-09-23 17:36:00|18788.39|18668.39|18788.85|18668.85|18789.53|18669.53|18787.21|18667.21|10
1632418570000|2021-09-23 17:36:10|18789.87|18669.87|18794.38|18674.38|18795.15|18675.15|18789.87|18669.87|10
1632418580000|2021-09-23 17:36:20|18794.01|18674.01|18790.82|18670.82|18794.01|18674.01|18790.82|18670.82|10
1632418590000|2021-09-23 17:36:30|18789.45|18669.45|18789.74|18669.74|18790.87|18670.87|18789.03|18669.03|10
1632418600000|2021-09-23 17:36:40|18789.95|18669.95|18788.22|18668.22|18790.19|18670.19|18787.84|18667.84|10
1632418610000|2021-09-23 17:36:50|18788.65|18668.65|18792.52|18672.52|18792.52|18672.52|18788.65|18668.65|10
1632418620000|2021-09-23 17:37:00|18792.43|18672.43|18795.98|18675.98|18795.98|18675.98|18792.43|18672.43|10
1632418630000|2021-09-23 17:37:10|18796.43|18676.43|18800.72|18680.72|18800.72|18680.72|18796.43|18676.43|10
1632418640000|2021-09-23 17:37:20|18800.73|18680.73|18801.7|18681.7|18801.7|18681.7|18800.15|18680.15|10
1632418650000|2021-09-23 17:37:30|18802.25|18682.25|18805.65|18685.65|18805.65|18685.65|18802.25|18682.25|9
1632418660000|2021-09-23 17:37:40|18805.47|18685.47|18811.83|18691.83|18811.83|18691.83|18805.47|18685.47|10
1632418670000|2021-09-23 17:37:50|18812.53|18692.53|18816.04|18696.04|18816.04|18696.04|18812.53|18692.53|10
1632418680000|2021-09-23 17:38:00|18816.8|18696.8|18819.82|18699.82|18819.97|18699.97|18816.8|18696.8|10
1632418690000|2021-09-23 17:38:10|18819.39|18699.39|18820.7|18700.7|18821.43|18701.43|18819.39|18699.39|10
1632418700000|2021-09-23 17:38:20|18820.51|18700.51|18822.59|18702.59|18822.59|18702.59|18819.77|18699.77|9
1632418710000|2021-09-23 17:38:30|18822.6|18702.6|18826.78|18706.78|18827.35|18707.35|18822.6|18702.6|10
1632418720000|2021-09-23 17:38:40|18826.66|18706.66|18825.19|18705.19|18826.66|18706.66|18824.31|18704.31|9
1632418730000|2021-09-23 17:38:50|18824.58|18704.58|18823.52|18703.52|18824.58|18704.58|18822.45|18702.45|10
1632418740000|2021-09-23 17:39:00|18824.08|18704.08|18822.84|18702.84|18824.32|18704.32|18821.54|18701.54|10
1632418750000|2021-09-23 17:39:10|18823.73|18703.73|18821.68|18701.68|18823.73|18703.73|18821.42|18701.42|8
1632418760000|2021-09-23 17:39:20|18821.59|18701.59|18818.95|18698.95|18821.59|18701.59|18818.48|18698.48|10
1632418770000|2021-09-23 17:39:30|18819.1|18699.1|18820.38|18700.38|18820.38|18700.38|18818.53|18698.53|9
1632418780000|2021-09-23 17:39:40|18821.93|18701.93|18824.73|18704.73|18824.91|18704.91|18821.93|18701.93|10
1632418790000|2021-09-23 17:39:50|18825.32|18705.32|18827.66|18707.66|18827.79|18707.79|18824.87|18704.87|10
1632418800000|2021-09-23 17:40:00|18828.05|18708.05|18831.65|18711.65|18831.65|18711.65|18828.05|18708.05|10
1632418810000|2021-09-23 17:40:10|18831.97|18711.97|18842.02|18722.02|18842.02|18722.02|18831.78|18711.78|10
1632418820000|2021-09-23 17:40:20|18843.8|18723.8|18857.17|18737.17|18857.17|18737.17|18843.8|18723.8|10
1632418830000|2021-09-23 17:40:30|18860.19|18740.19|18864.02|18744.02|18865.24|18745.24|18860.19|18740.19|10
1632418840000|2021-09-23 17:40:40|18863.37|18743.37|18861.18|18741.18|18863.75|18743.75|18861.18|18741.18|10
1632418850000|2021-09-23 17:40:50|18861.78|18741.78|18861.4|18741.4|18861.78|18741.78|18860.21|18740.21|9
1632418860000|2021-09-23 17:41:00|18862.58|18742.58|18865.28|18745.28|18865.86|18745.86|18862.55|18742.55|10
1632418870000|2021-09-23 17:41:10|18864.99|18744.99|18862.04|18742.04|18864.99|18744.99|18862.04|18742.04|10
1632418880000|2021-09-23 17:41:20|18861.35|18741.35|18858.13|18738.13|18861.54|18741.54|18858.13|18738.13|10
1632418890000|2021-09-23 17:41:30|18856.98|18736.98|18854.31|18734.31|18856.98|18736.98|18854.31|18734.31|10
1632418900000|2021-09-23 17:41:40|18854.21|18734.21|18854.7|18734.7|18855.17|18735.17|18853.56|18733.56|10
1632418910000|2021-09-23 17:41:50|18853.99|18733.99|18853.02|18733.02|18854.46|18734.46|18853.02|18733.02|9
1632418920000|2021-09-23 17:42:00|18852.77|18732.77|18851.97|18731.97|18852.77|18732.77|18851.44|18731.44|9
1632418930000|2021-09-23 17:42:10|18851.46|18731.46|18850.27|18730.27|18852.26|18732.26|18850.27|18730.27|8
1632418940000|2021-09-23 17:42:20|18851.47|18731.47|18849.48|18729.48|18851.47|18731.47|18849.06|18729.06|10
1632418950000|2021-09-23 17:42:30|18850.05|18730.05|18849.13|18729.13|18850.73|18730.73|18849.13|18729.13|10
1632418960000|2021-09-23 17:42:40|18849.6|18729.6|18851.16|18731.16|18851.34|18731.34|18849.2|18729.2|10
1632418970000|2021-09-23 17:42:50|18851.43|18731.43|18852.41|18732.41|18852.6|18732.6|18851.36|18731.36|9
1632418980000|2021-09-23 17:43:00|18852.61|18732.61|18849.93|18729.93|18852.61|18732.61|18849.85|18729.85|10
1632418990000|2021-09-23 17:43:10|18849.66|18729.66|18848.79|18728.79|18849.66|18729.66|18848.65|18728.65|10
1632419000000|2021-09-23 17:43:20|18848.86|18728.86|18842.58|18722.58|18849.06|18729.06|18842.58|18722.58|10
1632419010000|2021-09-23 17:43:30|18842.44|18722.44|18841.37|18721.37|18843.15|18723.15|18841.25|18721.25|10
1632419020000|2021-09-23 17:43:40|18841.48|18721.48|18841.86|18721.86|18841.86|18721.86|18839.63|18719.63|10
1632419030000|2021-09-23 17:43:50|18841.55|18721.55|18838.58|18718.58|18841.55|18721.55|18837.86|18717.86|9
1632419040000|2021-09-23 17:44:00|18839.06|18719.06|18839.05|18719.05|18840.76|18720.76|18838.39|18718.39|10
1632419050000|2021-09-23 17:44:10|18838.52|18718.52|18839.06|18719.06|18839.06|18719.06|18838.18|18718.18|10
1632419060000|2021-09-23 17:44:20|18839.44|18719.44|18839.74|18719.74|18839.82|18719.82|18839.28|18719.28|10
1632419070000|2021-09-23 17:44:30|18839.98|18719.98|18838.24|18718.24|18840.06|18720.06|18837.97|18717.97|10
1632419080000|2021-09-23 17:44:40|18837.61|18717.61|18842.89|18722.89|18842.89|18722.89|18836.8|18716.8|10
1632419090000|2021-09-23 17:44:50|18842.65|18722.65|18846.64|18726.64|18846.64|18726.64|18842.65|18722.65|9
1632419100000|2021-09-23 17:45:00|18846.91|18726.91|18847.88|18727.88|18849.29|18729.29|18846.77|18726.77|9
1632419110000|2021-09-23 17:45:10|18847.79|18727.79|18848.11|18728.11|18848.25|18728.25|18846.88|18726.88|10
1632419120000|2021-09-23 17:45:20|18848.29|18728.29|18848.78|18728.78|18849.52|18729.52|18848.29|18728.29|10
1632419130000|2021-09-23 17:45:30|18850.82|18730.82|18857.61|18737.61|18857.61|18737.61|18850.82|18730.82|10
1632419140000|2021-09-23 17:45:40|18857.74|18737.74|18858.22|18738.22|18859.79|18739.79|18857.48|18737.48|10
1632419150000|2021-09-23 17:45:50|18858.51|18738.51|18858.29|18738.29|18859.41|18739.41|18857.79|18737.79|9
1632419160000|2021-09-23 17:46:00|18858.4|18738.4|18855.36|18735.36|18858.4|18738.4|18855.36|18735.36|10
1632419170000|2021-09-23 17:46:10|18856.77|18736.77|18856.65|18736.65|18856.88|18736.88|18855.35|18735.35|10
1632419180000|2021-09-23 17:46:20|18856.59|18736.59|18858.42|18738.42|18858.46|18738.46|18856.23|18736.23|10
1632419190000|2021-09-23 17:46:30|18858.23|18738.23|18860.11|18740.11|18860.11|18740.11|18858.23|18738.23|10
1632419200000|2021-09-23 17:46:40|18859.18|18739.18|18859.19|18739.19|18859.97|18739.97|18858.53|18738.53|10
1632419210000|2021-09-23 17:46:50|18858.91|18738.91|18857.03|18737.03|18858.91|18738.91|18855.35|18735.35|10
1632419220000|2021-09-23 17:47:00|18857.41|18737.41|18868.86|18748.86|18868.86|18748.86|18857.41|18737.41|10
1632419230000|2021-09-23 17:47:10|18868.67|18748.67|18869.24|18749.24|18872.01|18752.01|18868.57|18748.57|10
1632419240000|2021-09-23 17:47:20|18868.38|18748.38|18869.15|18749.15|18869.67|18749.67|18867.39|18747.39|10
1632419250000|2021-09-23 17:47:30|18868.92|18748.92|18868.44|18748.44|18868.92|18748.92|18868.03|18748.03|10
1632419260000|2021-09-23 17:47:40|18868.79|18748.79|18869.08|18749.08|18869.24|18749.24|18866.56|18746.56|10
1632419270000|2021-09-23 17:47:50|18869.74|18749.74|18869.58|18749.58|18870.93|18750.93|18869.5|18749.5|10
1632419280000|2021-09-23 17:48:00|18868.85|18748.85|18862.84|18742.84|18868.85|18748.85|18861.18|18741.18|10
1632419290000|2021-09-23 17:48:10|18863.46|18743.46|18865.08|18745.08|18867.24|18747.24|18863.46|18743.46|10
1632419300000|2021-09-23 17:48:20|18864.52|18744.52|18863.54|18743.54|18864.52|18744.52|18862.67|18742.67|9
1632419310000|2021-09-23 17:48:30|18863.88|18743.88|18866.23|18746.23|18866.23|18746.23|18863.88|18743.88|10
1632419320000|2021-09-23 17:48:40|18866.14|18746.14|18870.32|18750.32|18870.32|18750.32|18864.09|18744.09|10
1632419330000|2021-09-23 17:48:50|18870.89|18750.89|18876.53|18756.53|18876.53|18756.53|18870.89|18750.89|9
1632419340000|2021-09-23 17:49:00|18876.47|18756.47|18880.25|18760.25|18880.67|18760.67|18876.47|18756.47|10
1632419350000|2021-09-23 17:49:10|18880.89|18760.89|18880.96|18760.96|18881.89|18761.89|18880.54|18760.54|10
1632419360000|2021-09-23 17:49:20|18881.24|18761.24|18879.76|18759.76|18881.97|18761.97|18879.76|18759.76|10
1632419370000|2021-09-23 17:49:30|18880.24|18760.24|18879.36|18759.36|18880.24|18760.24|18878.64|18758.64|10
1632419380000|2021-09-23 17:49:40|18879.5|18759.5|18879.39|18759.39|18880.29|18760.29|18879.39|18759.39|10
1632419390000|2021-09-23 17:49:50|18879.64|18759.64|18879.31|18759.31|18880.27|18760.27|18878.71|18758.71|10
1632419400000|2021-09-23 17:50:00|18878.86|18758.86|18879.02|18759.02|18880.12|18760.12|18878.25|18758.25|10
1632419410000|2021-09-23 17:50:10|18879.7|18759.7|18875.57|18755.57|18879.74|18759.74|18875.57|18755.57|10
1632419420000|2021-09-23 17:50:20|18875.28|18755.28|18871.78|18751.78|18875.28|18755.28|18871.78|18751.78|10
1632419430000|2021-09-23 17:50:30|18870.34|18750.34|18871|18751|18871.49|18751.49|18867.57|18747.57|10
1632419440000|2021-09-23 17:50:40|18871.61|18751.61|18870.96|18750.96|18871.89|18751.89|18870.23|18750.23|10
1632419450000|2021-09-23 17:50:50|18871.6|18751.6|18872.52|18752.52|18872.52|18752.52|18871.6|18751.6|10
1632419460000|2021-09-23 17:51:00|18872.81|18752.81|18870.79|18750.79|18873.28|18753.28|18870.79|18750.79|10
1632419470000|2021-09-23 17:51:10|18870.02|18750.02|18865.7|18745.7|18870.02|18750.02|18865.7|18745.7|10
1632419480000|2021-09-23 17:51:20|18864.92|18744.92|18878.38|18758.38|18878.38|18758.38|18864.92|18744.92|10
1632419490000|2021-09-23 17:51:30|18879.83|18759.83|18888.9|18768.9|18889.15|18769.15|18879.83|18759.83|10
1632419500000|2021-09-23 17:51:40|18888.91|18768.91|18886.71|18766.71|18889.13|18769.13|18886.71|18766.71|10
1632419510000|2021-09-23 17:51:50|18887.46|18767.46|18891.17|18771.17|18891.99|18771.99|18887.46|18767.46|10
1632419520000|2021-09-23 17:52:00|18891.39|18771.39|18893.58|18773.58|18894.18|18774.18|18890.28|18770.28|10
1632419530000|2021-09-23 17:52:10|18893.46|18773.46|18891.81|18771.81|18893.86|18773.86|18891.81|18771.81|10
1632419540000|2021-09-23 17:52:20|18891.99|18771.99|18892.38|18772.38|18892.98|18772.98|18891.75|18771.75|10
1632419550000|2021-09-23 17:52:30|18891.49|18771.49|18886.38|18766.38|18891.49|18771.49|18886.38|18766.38|10
1632419560000|2021-09-23 17:52:40|18885.5|18765.5|18883.96|18763.96|18885.5|18765.5|18883.34|18763.34|10
1632419570000|2021-09-23 17:52:50|18884.09|18764.09|18884.43|18764.43|18885.65|18765.65|18884.09|18764.09|10
1632419580000|2021-09-23 17:53:00|18883.49|18763.49|18883.36|18763.36|18883.64|18763.64|18882.41|18762.41|10
1632419590000|2021-09-23 17:53:10|18883.03|18763.03|18883.54|18763.54|18883.63|18763.63|18882.45|18762.45|10
1632419600000|2021-09-23 17:53:20|18883.59|18763.59|18888.13|18768.13|18888.13|18768.13|18883.59|18763.59|10
1632419610000|2021-09-23 17:53:30|18888.05|18768.05|18886.74|18766.74|18889|18769|18886.6|18766.6|10
1632419620000|2021-09-23 17:53:40|18886.58|18766.58|18886.8|18766.8|18887.73|18767.73|18886.55|18766.55|10
1632419630000|2021-09-23 17:53:50|18885.97|18765.97|18887.18|18767.18|18887.36|18767.36|18885.97|18765.97|9
1632419640000|2021-09-23 17:54:00|18889.34|18769.34|18895.78|18775.78|18895.78|18775.78|18889.34|18769.34|10
1632419650000|2021-09-23 17:54:10|18895.16|18775.16|18896.44|18776.44|18897.78|18777.78|18895.16|18775.16|9
1632419660000|2021-09-23 17:54:20|18896.98|18776.98|18895.88|18775.88|18897.17|18777.17|18895.87|18775.87|9
1632419670000|2021-09-23 17:54:30|18895.92|18775.92|18897.18|18777.18|18897.18|18777.18|18895.64|18775.64|10
1632419680000|2021-09-23 17:54:40|18897.19|18777.19|18897.14|18777.14|18897.26|18777.26|18896.53|18776.53|10
1632419690000|2021-09-23 17:54:50|18898.18|18778.18|18897.7|18777.7|18899.01|18779.01|18897.7|18777.7|10
1632419700000|2021-09-23 17:55:00|18896.4|18776.4|18894.23|18774.23|18896.69|18776.69|18894.23|18774.23|9
1632419710000|2021-09-23 17:55:10|18894.15|18774.15|18891.79|18771.79|18894.15|18774.15|18891.18|18771.18|10
1632419720000|2021-09-23 17:55:20|18891.91|18771.91|18888.22|18768.22|18891.91|18771.91|18888.04|18768.04|10
1632419730000|2021-09-23 17:55:30|18887.91|18767.91|18884.15|18764.15|18888.21|18768.21|18884.04|18764.04|10
1632419740000|2021-09-23 17:55:40|18883.97|18763.97|18886.85|18766.85|18887.14|18767.14|18883.97|18763.97|10
1632419750000|2021-09-23 17:55:50|18886.54|18766.54|18886.92|18766.92|18887.91|18767.91|18886.37|18766.37|9
1632419760000|2021-09-23 17:56:00|18886.8|18766.8|18886.97|18766.97|18887.09|18767.09|18886.36|18766.36|10
1632419770000|2021-09-23 17:56:10|18886.75|18766.75|18886.39|18766.39|18887.03|18767.03|18884.91|18764.91|10
1632419780000|2021-09-23 17:56:20|18886.83|18766.83|18888.6|18768.6|18888.6|18768.6|18886.83|18766.83|10
1632419790000|2021-09-23 17:56:30|18888.59|18768.59|18892.25|18772.25|18892.25|18772.25|18888.59|18768.59|10
1632419800000|2021-09-23 17:56:40|18892.95|18772.95|18897.55|18777.55|18897.55|18777.55|18892.95|18772.95|10
1632419810000|2021-09-23 17:56:50|18897.48|18777.48|18896.27|18776.27|18897.72|18777.72|18895.53|18775.53|10
1632419820000|2021-09-23 17:57:00|18896.13|18776.13|18896.52|18776.52|18897.44|18777.44|18896.13|18776.13|10
1632419830000|2021-09-23 17:57:10|18896.43|18776.43|18894.96|18774.96|18896.98|18776.98|18894.96|18774.96|10
1632419840000|2021-09-23 17:57:20|18895.52|18775.52|18895.28|18775.28|18897.02|18777.02|18895.28|18775.28|10
1632419850000|2021-09-23 17:57:30|18895.15|18775.15|18892.77|18772.77|18895.15|18775.15|18892.18|18772.18|10
1632419860000|2021-09-23 17:57:40|18894.11|18774.11|18894.2|18774.2|18895.23|18775.23|18893.59|18773.59|9
1632419870000|2021-09-23 17:57:50|18893.97|18773.97|18893.13|18773.13|18894.39|18774.39|18892.41|18772.41|10
1632419880000|2021-09-23 17:58:00|18893.42|18773.42|18893.91|18773.91|18894.75|18774.75|18893.3|18773.3|10
1632419890000|2021-09-23 17:58:10|18893.99|18773.99|18892.9|18772.9|18894.57|18774.57|18892.9|18772.9|9
1632419900000|2021-09-23 17:58:20|18893.58|18773.58|18893.21|18773.21|18893.84|18773.84|18892.73|18772.73|10
1632419910000|2021-09-23 17:58:30|18893.25|18773.25|18896.65|18776.65|18898.6|18778.6|18892.96|18772.96|10
1632419920000|2021-09-23 17:58:40|18896.97|18776.97|18897.66|18777.66|18898.83|18778.83|18896.77|18776.77|10
1632419930000|2021-09-23 17:58:50|18898.35|18778.35|18894.53|18774.53|18898.35|18778.35|18893.78|18773.78|10
1632419940000|2021-09-23 17:59:00|18895.36|18775.36|18896.89|18776.89|18896.9|18776.9|18895.36|18775.36|10
1632419950000|2021-09-23 17:59:10|18897.19|18777.19|18898.86|18778.86|18900.51|18780.51|18897.19|18777.19|10
1632419960000|2021-09-23 17:59:20|18899.38|18779.38|18900.48|18780.48|18900.78|18780.78|18898.43|18778.43|10
1632419970000|2021-09-23 17:59:30|18901.07|18781.07|18895.3|18775.3|18903.11|18783.11|18895.3|18775.3|10
1632419980000|2021-09-23 17:59:40|18895.21|18775.21|18887.13|18767.13|18895.21|18775.21|18887.13|18767.13|10
1632419990000|2021-09-23 17:59:50|18887.26|18767.26|18879.87|18759.87|18887.26|18767.26|18879.64|18759.64|10
1632420000000|2021-09-23 18:00:00|18881.17|18761.17|18887.37|18767.37|18887.37|18767.37|18879.78|18759.78|10
1632420010000|2021-09-23 18:00:10|18887|18767|18894.37|18774.37|18895.46|18775.46|18887|18767|10
1632420020000|2021-09-23 18:00:20|18893.28|18773.28|18902.3|18782.3|18902.3|18782.3|18893.03|18773.03|10
1632420030000|2021-09-23 18:00:30|18902.69|18782.69|18901.13|18781.13|18903.93|18783.93|18901.13|18781.13|10
1632420040000|2021-09-23 18:00:40|18901.49|18781.49|18899.03|18779.03|18902.44|18782.44|18896.81|18776.81|10
1632420050000|2021-09-23 18:00:50|18898.02|18778.02|18891.72|18771.72|18898.02|18778.02|18891.09|18771.09|10
1632420060000|2021-09-23 18:01:00|18892.43|18772.43|18894.13|18774.13|18894.13|18774.13|18892.27|18772.27|9
1632420070000|2021-09-23 18:01:10|18893.28|18773.28|18894.47|18774.47|18894.47|18774.47|18892.81|18772.81|10
1632420080000|2021-09-23 18:01:20|18894.17|18774.17|18897.86|18777.86|18897.86|18777.86|18894.17|18774.17|10
1632420090000|2021-09-23 18:01:30|18899.06|18779.06|18906.84|18786.84|18906.84|18786.84|18898.93|18778.93|10
1632420100000|2021-09-23 18:01:40|18907.2|18787.2|18909.32|18789.32|18909.36|18789.36|18907.2|18787.2|10
1632420110000|2021-09-23 18:01:50|18909.17|18789.17|18913.62|18793.62|18913.62|18793.62|18909.17|18789.17|10
1632420120000|2021-09-23 18:02:00|18913.07|18793.07|18914|18794|18914.48|18794.48|18912.94|18792.94|10
1632420130000|2021-09-23 18:02:10|18913.89|18793.89|18911.16|18791.16|18914.35|18794.35|18911|18791|9
1632420140000|2021-09-23 18:02:20|18911.55|18791.55|18909.29|18789.29|18912.29|18792.29|18909.13|18789.13|10
1632420150000|2021-09-23 18:02:30|18907.87|18787.87|18905.58|18785.58|18907.87|18787.87|18905.45|18785.45|10
1632420160000|2021-09-23 18:02:40|18905.43|18785.43|18901.68|18781.68|18905.43|18785.43|18901.68|18781.68|10
1632420170000|2021-09-23 18:02:50|18900.88|18780.88|18892.63|18772.63|18900.88|18780.88|18892.4|18772.4|10
1632420180000|2021-09-23 18:03:00|18892.51|18772.51|18889.64|18769.64|18892.51|18772.51|18889.64|18769.64|10
1632420190000|2021-09-23 18:03:10|18889.97|18769.97|18890.25|18770.25|18890.5|18770.5|18889.97|18769.97|10
1632420200000|2021-09-23 18:03:20|18890.16|18770.16|18888|18768|18890.16|18770.16|18888|18768|10
1632420210000|2021-09-23 18:03:30|18887.35|18767.35|18884.83|18764.83|18887.35|18767.35|18884.83|18764.83|10
1632420220000|2021-09-23 18:03:40|18884.62|18764.62|18882.65|18762.65|18885.15|18765.15|18882.65|18762.65|10
1632420230000|2021-09-23 18:03:50|18882.52|18762.52|18878.94|18758.94|18882.52|18762.52|18878.94|18758.94|10
1632420240000|2021-09-23 18:04:00|18878|18758|18878.96|18758.96|18879.13|18759.13|18877.82|18757.82|10
1632420250000|2021-09-23 18:04:10|18878.59|18758.59|18878.11|18758.11|18878.59|18758.59|18877.42|18757.42|10
1632420260000|2021-09-23 18:04:20|18878.32|18758.32|18876.91|18756.91|18878.84|18758.84|18876.84|18756.84|10
1632420270000|2021-09-23 18:04:30|18876.78|18756.78|18874.93|18754.93|18876.78|18756.78|18874.93|18754.93|10
1632420280000|2021-09-23 18:04:40|18874.94|18754.94|18872.69|18752.69|18874.94|18754.94|18872.3|18752.3|10
1632420290000|2021-09-23 18:04:50|18872.41|18752.41|18859.36|18739.36|18872.41|18752.41|18859.36|18739.36|10
1632420300000|2021-09-23 18:05:00|18859.34|18739.34|18854.32|18734.32|18859.34|18739.34|18854.32|18734.32|10
1632420310000|2021-09-23 18:05:10|18855.03|18735.03|18839.93|18719.93|18855.03|18735.03|18839.93|18719.93|10
1632420320000|2021-09-23 18:05:20|18839.89|18719.89|18818.72|18698.72|18839.89|18719.89|18818.72|18698.72|10
1632420330000|2021-09-23 18:05:30|18819.03|18699.03|18814.63|18694.63|18819.03|18699.03|18813.57|18693.57|10
1632420340000|2021-09-23 18:05:40|18814.8|18694.8|18808.53|18688.53|18814.81|18694.81|18808.53|18688.53|10
1632420350000|2021-09-23 18:05:50|18809.17|18689.17|18810.89|18690.89|18811.18|18691.18|18809.17|18689.17|10
1632420360000|2021-09-23 18:06:00|18811.15|18691.15|18814.18|18694.18|18814.18|18694.18|18811.15|18691.15|9
1632420370000|2021-09-23 18:06:10|18812.16|18692.16|18813.13|18693.13|18813.77|18693.77|18812.16|18692.16|10
1632420380000|2021-09-23 18:06:20|18813.51|18693.51|18814.34|18694.34|18814.51|18694.51|18813.39|18693.39|10
1632420390000|2021-09-23 18:06:30|18814.07|18694.07|18811.84|18691.84|18814.59|18694.59|18811.84|18691.84|10
1632420400000|2021-09-23 18:06:40|18811.72|18691.72|18816.27|18696.27|18816.27|18696.27|18811.69|18691.69|10
1632420410000|2021-09-23 18:06:50|18816.39|18696.39|18820.47|18700.47|18820.47|18700.47|18816.39|18696.39|10
1632420420000|2021-09-23 18:07:00|18822.08|18702.08|18826.87|18706.87|18826.93|18706.93|18822.04|18702.04|10
1632420430000|2021-09-23 18:07:10|18827.18|18707.18|18828.94|18708.94|18828.98|18708.98|18827.18|18707.18|10
1632420440000|2021-09-23 18:07:20|18831.65|18711.65|18837.42|18717.42|18837.42|18717.42|18831.65|18711.65|10
1632420450000|2021-09-23 18:07:30|18837.81|18717.81|18838.7|18718.7|18840.66|18720.66|18837.23|18717.23|10
1632420460000|2021-09-23 18:07:40|18838.73|18718.73|18840.17|18720.17|18840.17|18720.17|18838.73|18718.73|9
1632420470000|2021-09-23 18:07:50|18839.5|18719.5|18841.07|18721.07|18842.1|18722.1|18839.5|18719.5|10
1632420480000|2021-09-23 18:08:00|18841.09|18721.09|18841.64|18721.64|18841.64|18721.64|18841.01|18721.01|10
1632420490000|2021-09-23 18:08:10|18841.55|18721.55|18831.39|18711.39|18841.55|18721.55|18831.39|18711.39|10
1632420500000|2021-09-23 18:08:20|18828.55|18708.55|18813.06|18693.06|18828.55|18708.55|18813.06|18693.06|10
1632420510000|2021-09-23 18:08:30|18814.31|18694.31|18813.79|18693.79|18815.06|18695.06|18813.62|18693.62|10
1632420520000|2021-09-23 18:08:40|18811.66|18691.66|18812.87|18692.87|18812.87|18692.87|18809.62|18689.62|10
1632420530000|2021-09-23 18:08:50|18812.88|18692.88|18811.91|18691.91|18813.72|18693.72|18811.34|18691.34|10
1632420540000|2021-09-23 18:09:00|18811.26|18691.26|18807.01|18687.01|18812.84|18692.84|18807.01|18687.01|10
1632420550000|2021-09-23 18:09:10|18806.83|18686.83|18804.58|18684.58|18806.83|18686.83|18804.54|18684.54|10
1632420560000|2021-09-23 18:09:20|18803.82|18683.82|18803.98|18683.98|18804.53|18684.53|18803.28|18683.28|10
1632420570000|2021-09-23 18:09:30|18802.99|18682.99|18798.41|18678.41|18802.99|18682.99|18798.41|18678.41|10
1632420580000|2021-09-23 18:09:40|18798.05|18678.05|18792.83|18672.83|18798.05|18678.05|18792.36|18672.36|10
1632420590000|2021-09-23 18:09:50|18793.73|18673.73|18793.92|18673.92|18794.42|18674.42|18792.87|18672.87|10
1632420600000|2021-09-23 18:10:00|18793.67|18673.67|18795.98|18675.98|18795.98|18675.98|18793.57|18673.57|10
1632420610000|2021-09-23 18:10:10|18796.12|18676.12|18790.57|18670.57|18797.55|18677.55|18789.2|18669.2|10
1632420620000|2021-09-23 18:10:20|18792.5|18672.5|18788.45|18668.45|18792.5|18672.5|18788.45|18668.45|10
1632420630000|2021-09-23 18:10:30|18786.08|18666.08|18776.67|18656.67|18786.08|18666.08|18776.67|18656.67|10
1632420640000|2021-09-23 18:10:40|18776.44|18656.44|18776.06|18656.06|18776.44|18656.44|18772.29|18652.29|10
1632420650000|2021-09-23 18:10:50|18776.69|18656.69|18775.44|18655.44|18777.23|18657.23|18775.08|18655.08|10
1632420660000|2021-09-23 18:11:00|18775.29|18655.29|18769.98|18649.98|18775.39|18655.39|18769.98|18649.98|10
1632420670000|2021-09-23 18:11:10|18770.96|18650.96|18770.8|18650.8|18772.61|18652.61|18770.8|18650.8|10
1632420680000|2021-09-23 18:11:20|18770.57|18650.57|18769.66|18649.66|18770.68|18650.68|18769.61|18649.61|10
1632420690000|2021-09-23 18:11:30|18769.96|18649.96|18771|18651|18771.04|18651.04|18767.89|18647.89|10
1632420700000|2021-09-23 18:11:40|18771.02|18651.02|18772.13|18652.13|18772.5|18652.5|18769.68|18649.68|10
1632420710000|2021-09-23 18:11:50|18772.92|18652.92|18772.71|18652.71|18773.3|18653.3|18772.41|18652.41|10
1632420720000|2021-09-23 18:12:00|18773.4|18653.4|18779.09|18659.09|18779.49|18659.49|18773.4|18653.4|10
1632420730000|2021-09-23 18:12:10|18779.28|18659.28|18781.44|18661.44|18781.44|18661.44|18778.36|18658.36|10
1632420740000|2021-09-23 18:12:20|18781.05|18661.05|18782.8|18662.8|18784.74|18664.74|18781.05|18661.05|10
1632420750000|2021-09-23 18:12:30|18782.38|18662.38|18763.31|18643.31|18782.38|18662.38|18763.31|18643.31|10
1632420760000|2021-09-23 18:12:40|18763.34|18643.34|18763.2|18643.2|18763.36|18643.36|18759.84|18639.84|10
1632420770000|2021-09-23 18:12:50|18763.43|18643.43|18762.94|18642.94|18763.84|18643.84|18761.92|18641.92|10
1632420780000|2021-09-23 18:13:00|18762.46|18642.46|18764.1|18644.1|18764.32|18644.32|18762.46|18642.46|9
1632420790000|2021-09-23 18:13:10|18764.39|18644.39|18763.53|18643.53|18764.39|18644.39|18762.96|18642.96|10
1632420800000|2021-09-23 18:13:20|18765.25|18645.25|18764.9|18644.9|18765.44|18645.44|18764.08|18644.08|10
1632420810000|2021-09-23 18:13:30|18763.97|18643.97|18761.61|18641.61|18764.09|18644.09|18761.61|18641.61|10
1632420820000|2021-09-23 18:13:40|18761.72|18641.72|18755.97|18635.97|18761.72|18641.72|18755.97|18635.97|10
1632420830000|2021-09-23 18:13:50|18755.19|18635.19|18752.72|18632.72|18755.27|18635.27|18752.72|18632.72|10
1632420840000|2021-09-23 18:14:00|18752.44|18632.44|18752.66|18632.66|18753.37|18633.37|18751.94|18631.94|10
1632420850000|2021-09-23 18:14:10|18752.32|18632.32|18753.22|18633.22|18753.61|18633.61|18752.29|18632.29|10
1632420860000|2021-09-23 18:14:20|18752.38|18632.38|18754.56|18634.56|18754.56|18634.56|18752.3|18632.3|10
1632420870000|2021-09-23 18:14:30|18753.63|18633.63|18758.08|18638.08|18758.35|18638.35|18753.63|18633.63|9
1632420880000|2021-09-23 18:14:40|18762.08|18642.08|18769.9|18649.9|18770.56|18650.56|18762.08|18642.08|10
1632420890000|2021-09-23 18:14:50|18772.45|18652.45|18772.04|18652.04|18772.84|18652.84|18771.33|18651.33|10
1632420900000|2021-09-23 18:15:00|18773.09|18653.09|18767.93|18647.93|18773.09|18653.09|18767.93|18647.93|10
1632420910000|2021-09-23 18:15:10|18767.83|18647.83|18754.2|18634.2|18767.83|18647.83|18753.22|18633.22|10
1632420920000|2021-09-23 18:15:20|18754.21|18634.21|18759.38|18639.38|18759.38|18639.38|18750.32|18630.32|10
1632420930000|2021-09-23 18:15:30|18757.78|18637.78|18753.68|18633.68|18757.78|18637.78|18753.29|18633.29|10
1632420940000|2021-09-23 18:15:40|18753.84|18633.84|18750.07|18630.07|18753.84|18633.84|18750.07|18630.07|9
1632420950000|2021-09-23 18:15:50|18749.41|18629.41|18747.34|18627.34|18749.41|18629.41|18745.4|18625.4|10
1632420960000|2021-09-23 18:16:00|18747.69|18627.69|18751.63|18631.63|18751.63|18631.63|18747.69|18627.69|10
1632420970000|2021-09-23 18:16:10|18753.62|18633.62|18756.38|18636.38|18757.12|18637.12|18753.33|18633.33|9
1632420980000|2021-09-23 18:16:20|18756.93|18636.93|18758.71|18638.71|18761.78|18641.78|18756.93|18636.93|10
1632420990000|2021-09-23 18:16:30|18757.93|18637.93|18751.56|18631.56|18757.93|18637.93|18751.08|18631.08|10
1632421000000|2021-09-23 18:16:40|18750.79|18630.79|18750.49|18630.49|18751.72|18631.72|18750.49|18630.49|10
1632421010000|2021-09-23 18:16:50|18750.57|18630.57|18749.04|18629.04|18750.57|18630.57|18747.99|18627.99|10
1632421020000|2021-09-23 18:17:00|18749.5|18629.5|18748.11|18628.11|18749.5|18629.5|18748.11|18628.11|10
1632421030000|2021-09-23 18:17:10|18748.02|18628.02|18749.81|18629.81|18750.13|18630.13|18747.84|18627.84|9
1632421040000|2021-09-23 18:17:20|18749.72|18629.72|18751.81|18631.81|18751.81|18631.81|18749.72|18629.72|10
1632421050000|2021-09-23 18:17:30|18752.24|18632.24|18752.54|18632.54|18753.18|18633.18|18751.88|18631.88|10
1632421060000|2021-09-23 18:17:40|18751.56|18631.56|18748.25|18628.25|18751.88|18631.88|18748.25|18628.25|10
1632421070000|2021-09-23 18:17:50|18748.3|18628.3|18748.67|18628.67|18748.96|18628.96|18747.83|18627.83|10
1632421080000|2021-09-23 18:18:00|18748.69|18628.69|18748.68|18628.68|18749.27|18629.27|18748.45|18628.45|9
1632421090000|2021-09-23 18:18:10|18748.91|18628.91|18750.09|18630.09|18750.09|18630.09|18748.22|18628.22|10
1632421100000|2021-09-23 18:18:20|18749.79|18629.79|18756.41|18636.41|18756.41|18636.41|18749.79|18629.79|10
1632421110000|2021-09-23 18:18:30|18756.49|18636.49|18759.27|18639.27|18761.67|18641.67|18756.49|18636.49|10
1632421120000|2021-09-23 18:18:40|18759.57|18639.57|18759.84|18639.84|18760.89|18640.89|18759.57|18639.57|9
1632421130000|2021-09-23 18:18:50|18760.2|18640.2|18756.65|18636.65|18760.2|18640.2|18756.12|18636.12|10
1632421140000|2021-09-23 18:19:00|18756.62|18636.62|18756.05|18636.05|18756.76|18636.76|18755.47|18635.47|10
1632421150000|2021-09-23 18:19:10|18755.09|18635.09|18754.51|18634.51|18755.09|18635.09|18753.11|18633.11|10
1632421160000|2021-09-23 18:19:20|18754.33|18634.33|18754.9|18634.9|18754.9|18634.9|18754.12|18634.12|10
1632421170000|2021-09-23 18:19:30|18755.38|18635.38|18756.41|18636.41|18757.17|18637.17|18755.38|18635.38|10
1632421180000|2021-09-23 18:19:40|18757.18|18637.18|18758.1|18638.1|18758.49|18638.49|18757.18|18637.18|10
1632421190000|2021-09-23 18:19:50|18757.83|18637.83|18758.4|18638.4|18758.83|18638.83|18757.83|18637.83|10
1632421200000|2021-09-23 18:20:00|18758.88|18638.88|18762.37|18642.37|18762.37|18642.37|18758.88|18638.88|10
1632421210000|2021-09-23 18:20:10|18762.77|18642.77|18762.93|18642.93|18762.93|18642.93|18761.85|18641.85|10
1632421220000|2021-09-23 18:20:20|18761.98|18641.98|18761.63|18641.63|18762.73|18642.73|18761.63|18641.63|10
1632421230000|2021-09-23 18:20:30|18762.04|18642.04|18759.16|18639.16|18762.04|18642.04|18759.16|18639.16|10
1632421240000|2021-09-23 18:20:40|18759.25|18639.25|18756.91|18636.91|18759.25|18639.25|18756.91|18636.91|10
1632421250000|2021-09-23 18:20:50|18757.2|18637.2|18759.4|18639.4|18760|18640|18757.06|18637.06|10
1632421260000|2021-09-23 18:21:00|18759.67|18639.67|18753.54|18633.54|18759.67|18639.67|18753.54|18633.54|10
1632421270000|2021-09-23 18:21:10|18753.64|18633.64|18752.36|18632.36|18753.64|18633.64|18752.21|18632.21|10
1632421280000|2021-09-23 18:21:20|18752.69|18632.69|18750.27|18630.27|18752.69|18632.69|18750.27|18630.27|10
1632421290000|2021-09-23 18:21:30|18750.13|18630.13|18749.46|18629.46|18750.18|18630.18|18748.13|18628.13|10
1632421300000|2021-09-23 18:21:40|18749.49|18629.49|18750.34|18630.34|18750.59|18630.59|18749.49|18629.49|10
1632421310000|2021-09-23 18:21:50|18750.81|18630.81|18751.21|18631.21|18751.77|18631.77|18750.56|18630.56|9
1632421320000|2021-09-23 18:22:00|18751.32|18631.32|18750.01|18630.01|18751.32|18631.32|18749.59|18629.59|10
1632421330000|2021-09-23 18:22:10|18749.7|18629.7|18748.83|18628.83|18750.72|18630.72|18748.83|18628.83|9
1632421340000|2021-09-23 18:22:20|18748.65|18628.65|18750.77|18630.77|18751.34|18631.34|18748.65|18628.65|9
1632421350000|2021-09-23 18:22:30|18750.33|18630.33|18749.79|18629.79|18750.46|18630.46|18749.79|18629.79|10
1632421360000|2021-09-23 18:22:40|18749.46|18629.46|18750.17|18630.17|18750.17|18630.17|18749.11|18629.11|10
1632421370000|2021-09-23 18:22:50|18751.05|18631.05|18756.19|18636.19|18757.08|18637.08|18751.05|18631.05|10
1632421380000|2021-09-23 18:23:00|18755.81|18635.81|18754.96|18634.96|18755.95|18635.95|18754.96|18634.96|8
1632421390000|2021-09-23 18:23:10|18755.46|18635.46|18758.35|18638.35|18758.35|18638.35|18755.2|18635.2|10
1632421400000|2021-09-23 18:23:20|18758.74|18638.74|18761.66|18641.66|18761.66|18641.66|18758.74|18638.74|10
1632421410000|2021-09-23 18:23:30|18762.97|18642.97|18769.42|18649.42|18769.42|18649.42|18762.97|18642.97|10
1632421420000|2021-09-23 18:23:40|18769.57|18649.57|18771.75|18651.75|18771.75|18651.75|18769.15|18649.15|10
1632421430000|2021-09-23 18:23:50|18770.42|18650.42|18769.83|18649.83|18771.92|18651.92|18769.83|18649.83|10
1632421440000|2021-09-23 18:24:00|18769.93|18649.93|18772.19|18652.19|18772.19|18652.19|18769.92|18649.92|9
1632421450000|2021-09-23 18:24:10|18772.21|18652.21|18771.59|18651.59|18772.21|18652.21|18770.93|18650.93|10
1632421460000|2021-09-23 18:24:20|18772.25|18652.25|18772.96|18652.96|18773.31|18653.31|18771.48|18651.48|10
1632421470000|2021-09-23 18:24:30|18772.93|18652.93|18775.48|18655.48|18775.48|18655.48|18772.21|18652.21|10
1632421480000|2021-09-23 18:24:40|18774.92|18654.92|18774.69|18654.69|18775.06|18655.06|18774.22|18654.22|10
1632421490000|2021-09-23 18:24:50|18776.74|18656.74|18777.23|18657.23|18777.23|18657.23|18776|18656|10
1632421500000|2021-09-23 18:25:00|18777.3|18657.3|18781.98|18661.98|18781.98|18661.98|18777.3|18657.3|10
1632421510000|2021-09-23 18:25:10|18781.64|18661.64|18796.37|18676.37|18796.37|18676.37|18781.64|18661.64|9
1632421520000|2021-09-23 18:25:20|18801.71|18681.71|18806.76|18686.76|18806.88|18686.88|18801.52|18681.52|10
1632421530000|2021-09-23 18:25:30|18807.3|18687.3|18809.47|18689.47|18810.4|18690.4|18807.3|18687.3|10
1632421540000|2021-09-23 18:25:40|18809.88|18689.88|18815.77|18695.77|18815.77|18695.77|18809.88|18689.88|10
1632421550000|2021-09-23 18:25:50|18817.43|18697.43|18820.34|18700.34|18820.65|18700.65|18817.43|18697.43|10
1632421560000|2021-09-23 18:26:00|18820.47|18700.47|18822.27|18702.27|18822.27|18702.27|18820.47|18700.47|10
1632421570000|2021-09-23 18:26:10|18823.18|18703.18|18826.1|18706.1|18826.1|18706.1|18823.18|18703.18|10
1632421580000|2021-09-23 18:26:20|18826.25|18706.25|18827.52|18707.52|18827.91|18707.91|18826.25|18706.25|10
1632421590000|2021-09-23 18:26:30|18827.7|18707.7|18835.91|18715.91|18835.91|18715.91|18827.7|18707.7|10
1632421600000|2021-09-23 18:26:40|18835.35|18715.35|18842.06|18722.06|18842.06|18722.06|18835.35|18715.35|10
1632421610000|2021-09-23 18:26:50|18842.28|18722.28|18852.11|18732.11|18852.11|18732.11|18841.3|18721.3|10
1632421620000|2021-09-23 18:27:00|18851.85|18731.85|18855.9|18735.9|18855.93|18735.93|18851.85|18731.85|10
1632421630000|2021-09-23 18:27:10|18855.37|18735.37|18860.16|18740.16|18861.19|18741.19|18855.37|18735.37|10
1632421640000|2021-09-23 18:27:20|18860.03|18740.03|18859.11|18739.11|18861.66|18741.66|18859.11|18739.11|10
1632421650000|2021-09-23 18:27:30|18859.82|18739.82|18856.52|18736.52|18860.46|18740.46|18856.52|18736.52|10
1632421660000|2021-09-23 18:27:40|18856.28|18736.28|18855.1|18735.1|18856.28|18736.28|18854.17|18734.17|10
1632421670000|2021-09-23 18:27:50|18854.74|18734.74|18856.83|18736.83|18856.83|18736.83|18854.72|18734.72|10
1632421680000|2021-09-23 18:28:00|18856.28|18736.28|18857.63|18737.63|18857.63|18737.63|18856.28|18736.28|9
1632421690000|2021-09-23 18:28:10|18858.17|18738.17|18856.56|18736.56|18858.17|18738.17|18856.56|18736.56|10
1632421700000|2021-09-23 18:28:20|18857.13|18737.13|18856.99|18736.99|18857.13|18737.13|18855.92|18735.92|10
1632421710000|2021-09-23 18:28:30|18857.05|18737.05|18856.2|18736.2|18858.36|18738.36|18855.53|18735.53|10
1632421720000|2021-09-23 18:28:40|18856.57|18736.57|18854.88|18734.88|18856.57|18736.57|18854.05|18734.05|10
1632421730000|2021-09-23 18:28:50|18854.58|18734.58|18853.7|18733.7|18855.6|18735.6|18853.7|18733.7|9
1632421740000|2021-09-23 18:29:00|18853.31|18733.31|18853.1|18733.1|18854.06|18734.06|18853.1|18733.1|9
1632421750000|2021-09-23 18:29:10|18852.91|18732.91|18848.75|18728.75|18852.91|18732.91|18848.75|18728.75|10
1632421760000|2021-09-23 18:29:20|18848.49|18728.49|18849.74|18729.74|18849.74|18729.74|18848.49|18728.49|10
1632421770000|2021-09-23 18:29:30|18850.24|18730.24|18850.84|18730.84|18850.84|18730.84|18850.17|18730.17|9
1632421780000|2021-09-23 18:29:40|18851.45|18731.45|18850.65|18730.65|18851.91|18731.91|18850.65|18730.65|10
1632421790000|2021-09-23 18:29:50|18850.83|18730.83|18848.68|18728.68|18850.83|18730.83|18848.33|18728.33|10
1632421800000|2021-09-23 18:30:00|18847.88|18727.88|18849.49|18729.49|18849.94|18729.94|18847.86|18727.86|10
1632421810000|2021-09-23 18:30:10|18849.08|18729.08|18844.38|18724.38|18849.08|18729.08|18844.38|18724.38|10
1632421820000|2021-09-23 18:30:20|18844.65|18724.65|18844.09|18724.09|18845.43|18725.43|18843.81|18723.81|10
1632421830000|2021-09-23 18:30:30|18843.26|18723.26|18845.5|18725.5|18845.57|18725.57|18843.19|18723.19|10
1632421840000|2021-09-23 18:30:40|18845.48|18725.48|18846|18726|18846.42|18726.42|18845.48|18725.48|10
1632421850000|2021-09-23 18:30:50|18846.01|18726.01|18846.14|18726.14|18846.43|18726.43|18845.87|18725.87|9
1632421860000|2021-09-23 18:31:00|18846.39|18726.39|18849.25|18729.25|18849.25|18729.25|18846.39|18726.39|10
1632421870000|2021-09-23 18:31:10|18849.12|18729.12|18852.8|18732.8|18852.8|18732.8|18849.12|18729.12|10
1632421880000|2021-09-23 18:31:20|18852.75|18732.75|18853.97|18733.97|18854.24|18734.24|18852.75|18732.75|10
1632421890000|2021-09-23 18:31:30|18854.33|18734.33|18854.67|18734.67|18855.66|18735.66|18854.33|18734.33|9
1632421900000|2021-09-23 18:31:40|18854.61|18734.61|18853.29|18733.29|18854.61|18734.61|18851.88|18731.88|10
1632421910000|2021-09-23 18:31:50|18853.07|18733.07|18853.75|18733.75|18853.8|18733.8|18852.69|18732.69|9
1632421920000|2021-09-23 18:32:00|18854.31|18734.31|18853.81|18733.81|18854.67|18734.67|18853.81|18733.81|9
1632421930000|2021-09-23 18:32:10|18853.75|18733.75|18854.65|18734.65|18855.36|18735.36|18853.75|18733.75|10
1632421940000|2021-09-23 18:32:20|18855.08|18735.08|18860.18|18740.18|18860.18|18740.18|18855.08|18735.08|10
1632421950000|2021-09-23 18:32:30|18860.32|18740.32|18864.08|18744.08|18864.08|18744.08|18860.32|18740.32|10
1632421960000|2021-09-23 18:32:40|18865.55|18745.55|18866.61|18746.61|18866.79|18746.79|18865.55|18745.55|9
1632421970000|2021-09-23 18:32:50|18866.83|18746.83|18865.85|18745.85|18867.19|18747.19|18865.85|18745.85|10
1632421980000|2021-09-23 18:33:00|18865.81|18745.81|18866.95|18746.95|18867.87|18747.87|18865.41|18745.41|10
1632421990000|2021-09-23 18:33:10|18867.29|18747.29|18868.79|18748.79|18868.8|18748.8|18867.29|18747.29|10
1632422000000|2021-09-23 18:33:20|18869.31|18749.31|18869.99|18749.99|18870.64|18750.64|18869.23|18749.23|10
1632422010000|2021-09-23 18:33:30|18869.92|18749.92|18870.22|18750.22|18870.62|18750.62|18869.92|18749.92|9
1632422020000|2021-09-23 18:33:40|18869.72|18749.72|18869.46|18749.46|18869.86|18749.86|18868.8|18748.8|10
1632422030000|2021-09-23 18:33:50|18869.55|18749.55|18867.79|18747.79|18869.58|18749.58|18867.79|18747.79|9
1632422040000|2021-09-23 18:34:00|18867.52|18747.52|18864.9|18744.9|18867.64|18747.64|18864.9|18744.9|10
1632422050000|2021-09-23 18:34:10|18864.68|18744.68|18863.61|18743.61|18864.91|18744.91|18863.47|18743.47|10
1632422060000|2021-09-23 18:34:20|18864.23|18744.23|18862.79|18742.79|18865.42|18745.42|18862.79|18742.79|10
1632422070000|2021-09-23 18:34:30|18862.59|18742.59|18859.42|18739.42|18862.95|18742.95|18859.42|18739.42|10
1632422080000|2021-09-23 18:34:40|18858.93|18738.93|18856.58|18736.58|18858.93|18738.93|18856.54|18736.54|10
1632422090000|2021-09-23 18:34:50|18856.42|18736.42|18855.23|18735.23|18856.42|18736.42|18855.23|18735.23|9
1632422100000|2021-09-23 18:35:00|18854.98|18734.98|18852.42|18732.42|18854.98|18734.98|18852.42|18732.42|10
1632422110000|2021-09-23 18:35:10|18850.66|18730.66|18841.17|18721.17|18850.66|18730.66|18841.17|18721.17|10
1632422120000|2021-09-23 18:35:20|18840.42|18720.42|18835.62|18715.62|18840.81|18720.81|18835.62|18715.62|10
1632422130000|2021-09-23 18:35:30|18835.6|18715.6|18836.4|18716.4|18836.4|18716.4|18835.18|18715.18|10
1632422140000|2021-09-23 18:35:40|18836.34|18716.34|18838.8|18718.8|18838.94|18718.94|18836.34|18716.34|10
1632422150000|2021-09-23 18:35:50|18838.83|18718.83|18840.69|18720.69|18841.38|18721.38|18838.83|18718.83|10
1632422160000|2021-09-23 18:36:00|18841.11|18721.11|18839.6|18719.6|18841.38|18721.38|18839.6|18719.6|10
1632422170000|2021-09-23 18:36:10|18839.28|18719.28|18827.36|18707.36|18839.28|18719.28|18827.36|18707.36|10
1632422180000|2021-09-23 18:36:20|18825.89|18705.89|18823.81|18703.81|18826.17|18706.17|18823.81|18703.81|9
1632422190000|2021-09-23 18:36:30|18823.43|18703.43|18811.31|18691.31|18823.43|18703.43|18811.31|18691.31|10
1632422200000|2021-09-23 18:36:40|18810.57|18690.57|18810.76|18690.76|18810.76|18690.76|18809.23|18689.23|10
1632422210000|2021-09-23 18:36:50|18812.13|18692.13|18812.43|18692.43|18812.79|18692.79|18811.82|18691.82|10
1632422220000|2021-09-23 18:37:00|18812.42|18692.42|18806.67|18686.67|18812.42|18692.42|18806.67|18686.67|10
1632422230000|2021-09-23 18:37:10|18806.54|18686.54|18806.71|18686.71|18806.71|18686.71|18805.52|18685.52|10
1632422240000|2021-09-23 18:37:20|18806.91|18686.91|18806.35|18686.35|18807.87|18687.87|18805.21|18685.21|10
1632422250000|2021-09-23 18:37:30|18806.63|18686.63|18811.44|18691.44|18811.44|18691.44|18806.63|18686.63|10
1632422260000|2021-09-23 18:37:40|18812.54|18692.54|18815.03|18695.03|18815.03|18695.03|18812.54|18692.54|10
1632422270000|2021-09-23 18:37:50|18815.46|18695.46|18818.87|18698.87|18818.87|18698.87|18815.2|18695.2|10
1632422280000|2021-09-23 18:38:00|18819.01|18699.01|18818.22|18698.22|18819.05|18699.05|18817.83|18697.83|10
1632422290000|2021-09-23 18:38:10|18818.59|18698.59|18818.57|18698.57|18818.59|18698.59|18817.79|18697.79|9
1632422300000|2021-09-23 18:38:20|18818.9|18698.9|18820.53|18700.53|18820.53|18700.53|18818.9|18698.9|10
1632422310000|2021-09-23 18:38:30|18820.39|18700.39|18821.32|18701.32|18822.31|18702.31|18820.39|18700.39|10
1632422320000|2021-09-23 18:38:40|18822.18|18702.18|18823.07|18703.07|18824.25|18704.25|18822.18|18702.18|10
1632422330000|2021-09-23 18:38:50|18822.71|18702.71|18825.84|18705.84|18826.2|18706.2|18822.21|18702.21|10
1632422340000|2021-09-23 18:39:00|18825.38|18705.38|18831.41|18711.41|18831.41|18711.41|18824.78|18704.78|10
1632422350000|2021-09-23 18:39:10|18831.55|18711.55|18833.87|18713.87|18834.88|18714.88|18831.55|18711.55|10
1632422360000|2021-09-23 18:39:20|18833.23|18713.23|18831.2|18711.2|18833.23|18713.23|18831.18|18711.18|10
1632422370000|2021-09-23 18:39:30|18830.84|18710.84|18830.95|18710.95|18831.68|18711.68|18830.05|18710.05|10
1632422380000|2021-09-23 18:39:40|18832.03|18712.03|18832.42|18712.42|18832.98|18712.98|18832.03|18712.03|9
1632422390000|2021-09-23 18:39:50|18832.55|18712.55|18831.6|18711.6|18832.55|18712.55|18831.6|18711.6|10
1632422400000|2021-09-23 18:40:00|18831.75|18711.75|18831.35|18711.35|18831.75|18711.75|18828.07|18708.07|10
1632422410000|2021-09-23 18:40:10|18831.47|18711.47|18826.25|18706.25|18831.47|18711.47|18826.25|18706.25|10
1632422420000|2021-09-23 18:40:20|18825.66|18705.66|18824.59|18704.59|18825.66|18705.66|18823.79|18703.79|10
1632422430000|2021-09-23 18:40:30|18824.99|18704.99|18827|18707|18827|18707|18824.99|18704.99|9
1632422440000|2021-09-23 18:40:40|18827.13|18707.13|18827.7|18707.7|18828.4|18708.4|18827.13|18707.13|10
1632422450000|2021-09-23 18:40:50|18827.76|18707.76|18827.86|18707.86|18828.31|18708.31|18827.76|18707.76|9
1632422460000|2021-09-23 18:41:00|18828.14|18708.14|18828.15|18708.15|18828.15|18708.15|18827.84|18707.84|9
1632422470000|2021-09-23 18:41:10|18828.19|18708.19|18826.9|18706.9|18828.19|18708.19|18826.9|18706.9|10
1632422480000|2021-09-23 18:41:20|18827.17|18707.17|18826.53|18706.53|18827.2|18707.2|18826.25|18706.25|10
1632422490000|2021-09-23 18:41:30|18827.07|18707.07|18827.55|18707.55|18827.55|18707.55|18826.68|18706.68|10
1632422500000|2021-09-23 18:41:40|18829.27|18709.27|18832.21|18712.21|18832.21|18712.21|18828.91|18708.91|10
1632422510000|2021-09-23 18:41:50|18833.2|18713.2|18834.05|18714.05|18834.77|18714.77|18833.2|18713.2|10
1632422520000|2021-09-23 18:42:00|18834.66|18714.66|18835.5|18715.5|18835.94|18715.94|18834.37|18714.37|10
1632422530000|2021-09-23 18:42:10|18835.6|18715.6|18835.92|18715.92|18835.92|18715.92|18835.5|18715.5|10
1632422540000|2021-09-23 18:42:20|18835.37|18715.37|18836.52|18716.52|18836.52|18716.52|18835.29|18715.29|10
1632422550000|2021-09-23 18:42:30|18836.46|18716.46|18836.47|18716.47|18837.27|18717.27|18835.95|18715.95|10
1632422560000|2021-09-23 18:42:40|18836.58|18716.58|18834.18|18714.18|18837.28|18717.28|18834.06|18714.06|10
1632422570000|2021-09-23 18:42:50|18834.3|18714.3|18830.87|18710.87|18834.31|18714.31|18830.87|18710.87|10
1632422580000|2021-09-23 18:43:00|18831.13|18711.13|18831.16|18711.16|18832.18|18712.18|18830.9|18710.9|10
1632422590000|2021-09-23 18:43:10|18831.97|18711.97|18830.6|18710.6|18831.97|18711.97|18830.6|18710.6|10
1632422600000|2021-09-23 18:43:20|18830.4|18710.4|18827.91|18707.91|18830.4|18710.4|18827.91|18707.91|10
1632422610000|2021-09-23 18:43:30|18827.46|18707.46|18827.18|18707.18|18827.71|18707.71|18827.08|18707.08|10
1632422620000|2021-09-23 18:43:40|18827.15|18707.15|18826.91|18706.91|18827.82|18707.82|18826.91|18706.91|10
1632422630000|2021-09-23 18:43:50|18827|18707|18827.31|18707.31|18827.43|18707.43|18826.69|18706.69|8
1632422640000|2021-09-23 18:44:00|18827.55|18707.55|18824.2|18704.2|18827.55|18707.55|18824.2|18704.2|10
1632422650000|2021-09-23 18:44:10|18823.87|18703.87|18822.74|18702.74|18823.87|18703.87|18822.49|18702.49|9
1632422660000|2021-09-23 18:44:20|18823.02|18703.02|18823.08|18703.08|18823.12|18703.12|18822.9|18702.9|9
1632422670000|2021-09-23 18:44:30|18823.19|18703.19|18816.44|18696.44|18823.19|18703.19|18816.44|18696.44|10
1632422680000|2021-09-23 18:44:40|18816.03|18696.03|18815.04|18695.04|18816.03|18696.03|18814.22|18694.22|10
1632422690000|2021-09-23 18:44:50|18815.13|18695.13|18816.65|18696.65|18817.02|18697.02|18814.66|18694.66|10
1632422700000|2021-09-23 18:45:00|18816.39|18696.39|18816.12|18696.12|18817.63|18697.63|18816.12|18696.12|10
1632422710000|2021-09-23 18:45:10|18816.04|18696.04|18817.04|18697.04|18817.04|18697.04|18815.17|18695.17|10
1632422720000|2021-09-23 18:45:20|18817.16|18697.16|18818.82|18698.82|18818.87|18698.87|18817.16|18697.16|10
1632422730000|2021-09-23 18:45:30|18818.37|18698.37|18820.24|18700.24|18820.95|18700.95|18818.37|18698.37|10
1632422740000|2021-09-23 18:45:40|18820.58|18700.58|18822.55|18702.55|18822.55|18702.55|18820.22|18700.22|10
1632422750000|2021-09-23 18:45:50|18822.85|18702.85|18822.57|18702.57|18823.62|18703.62|18822.18|18702.18|10
1632422760000|2021-09-23 18:46:00|18822.37|18702.37|18825.55|18705.55|18825.55|18705.55|18822.19|18702.19|10
1632422770000|2021-09-23 18:46:10|18825.42|18705.42|18826.25|18706.25|18826.42|18706.42|18825.42|18705.42|10
1632422780000|2021-09-23 18:46:20|18827.38|18707.38|18831.52|18711.52|18831.52|18711.52|18827.38|18707.38|9
1632422790000|2021-09-23 18:46:30|18831.7|18711.7|18840.51|18720.51|18840.51|18720.51|18831.7|18711.7|10
1632422800000|2021-09-23 18:46:40|18839.64|18719.64|18837.87|18717.87|18840|18720|18837.87|18717.87|10
1632422810000|2021-09-23 18:46:50|18838.38|18718.38|18840.27|18720.27|18840.27|18720.27|18838.38|18718.38|10
1632422820000|2021-09-23 18:47:00|18840.11|18720.11|18840.06|18720.06|18840.55|18720.55|18839.81|18719.81|10
1632422830000|2021-09-23 18:47:10|18839.94|18719.94|18840.59|18720.59|18840.68|18720.68|18839.86|18719.86|9
1632422840000|2021-09-23 18:47:20|18839.99|18719.99|18840.19|18720.19|18840.49|18720.49|18839.99|18719.99|9
1632422850000|2021-09-23 18:47:30|18840.21|18720.21|18839.51|18719.51|18840.28|18720.28|18839.45|18719.45|9
1632422860000|2021-09-23 18:47:40|18839.67|18719.67|18842.8|18722.8|18842.8|18722.8|18839.28|18719.28|10
1632422870000|2021-09-23 18:47:50|18843.37|18723.37|18844.35|18724.35|18844.36|18724.36|18843.37|18723.37|10
1632422880000|2021-09-23 18:48:00|18843.94|18723.94|18846.8|18726.8|18846.8|18726.8|18843.87|18723.87|10
1632422890000|2021-09-23 18:48:10|18847.69|18727.69|18849.43|18729.43|18849.44|18729.44|18847.69|18727.69|10
1632422900000|2021-09-23 18:48:20|18848.89|18728.89|18845.06|18725.06|18848.89|18728.89|18845.06|18725.06|10
1632422910000|2021-09-23 18:48:30|18845.09|18725.09|18843.33|18723.33|18845.11|18725.11|18843.33|18723.33|10
1632422920000|2021-09-23 18:48:40|18843.34|18723.34|18842.03|18722.03|18843.68|18723.68|18842.03|18722.03|9
1632422930000|2021-09-23 18:48:50|18841.86|18721.86|18840.26|18720.26|18842.08|18722.08|18840.26|18720.26|10
1632422940000|2021-09-23 18:49:00|18840.38|18720.38|18835.47|18715.47|18840.38|18720.38|18835.47|18715.47|10
1632422950000|2021-09-23 18:49:10|18834.18|18714.18|18830.65|18710.65|18834.18|18714.18|18830.46|18710.46|10
1632422960000|2021-09-23 18:49:20|18830.94|18710.94|18830.75|18710.75|18831.03|18711.03|18830.17|18710.17|9
1632422970000|2021-09-23 18:49:30|18831.26|18711.26|18832.03|18712.03|18832.46|18712.46|18831.26|18711.26|10
1632422980000|2021-09-23 18:49:40|18831.53|18711.53|18832.76|18712.76|18832.76|18712.76|18831.43|18711.43|10
1632422990000|2021-09-23 18:49:50|18832.47|18712.47|18835.5|18715.5|18835.5|18715.5|18832.47|18712.47|9
1632423000000|2021-09-23 18:50:00|18835.28|18715.28|18835.99|18715.99|18836.16|18716.16|18835.28|18715.28|8
1632423010000|2021-09-23 18:50:10|18835.58|18715.58|18837.98|18717.98|18837.98|18717.98|18835.52|18715.52|10
1632423020000|2021-09-23 18:50:20|18838.03|18718.03|18838.18|18718.18|18838.25|18718.25|18837.85|18717.85|8
1632423030000|2021-09-23 18:50:30|18838.59|18718.59|18838.51|18718.51|18838.82|18718.82|18838.51|18718.51|10
1632423040000|2021-09-23 18:50:40|18839.32|18719.32|18839.2|18719.2|18839.79|18719.79|18839.01|18719.01|10
1632423050000|2021-09-23 18:50:50|18840.13|18720.13|18839.12|18719.12|18840.13|18720.13|18839.12|18719.12|10
1632423060000|2021-09-23 18:51:00|18839.31|18719.31|18838.29|18718.29|18839.31|18719.31|18838.12|18718.12|10
1632423070000|2021-09-23 18:51:10|18838.98|18718.98|18841.12|18721.12|18841.12|18721.12|18838.98|18718.98|9
1632423080000|2021-09-23 18:51:20|18841.08|18721.08|18842.08|18722.08|18842.08|18722.08|18841.02|18721.02|9
1632423090000|2021-09-23 18:51:30|18842.04|18722.04|18841.93|18721.93|18842.25|18722.25|18841.38|18721.38|10
1632423100000|2021-09-23 18:51:40|18842.01|18722.01|18845.91|18725.91|18845.91|18725.91|18842.01|18722.01|9
1632423110000|2021-09-23 18:51:50|18845.95|18725.95|18847.22|18727.22|18847.25|18727.25|18845.95|18725.95|10
1632423120000|2021-09-23 18:52:00|18846.63|18726.63|18847.1|18727.1|18847.57|18727.57|18846.63|18726.63|9
1632423130000|2021-09-23 18:52:10|18847.2|18727.2|18847.04|18727.04|18847.2|18727.2|18846.69|18726.69|7
1632423140000|2021-09-23 18:52:20|18847|18727|18847.27|18727.27|18847.27|18727.27|18846.29|18726.29|9
1632423150000|2021-09-23 18:52:30|18847.65|18727.65|18847.81|18727.81|18848.12|18728.12|18847.17|18727.17|9
1632423160000|2021-09-23 18:52:40|18847.78|18727.78|18851.46|18731.46|18851.64|18731.64|18847.78|18727.78|10
1632423170000|2021-09-23 18:52:50|18851.86|18731.86|18853.56|18733.56|18853.56|18733.56|18851.86|18731.86|9
1632423180000|2021-09-23 18:53:00|18853.68|18733.68|18853.65|18733.65|18854.37|18734.37|18853.6|18733.6|9
1632423190000|2021-09-23 18:53:10|18853.97|18733.97|18854.18|18734.18|18854.18|18734.18|18853.6|18733.6|10
1632423200000|2021-09-23 18:53:20|18853.76|18733.76|18853.12|18733.12|18853.76|18733.76|18852.48|18732.48|10
1632423210000|2021-09-23 18:53:30|18853.24|18733.24|18852.47|18732.47|18853.24|18733.24|18851.82|18731.82|8
1632423220000|2021-09-23 18:53:40|18852.45|18732.45|18850.12|18730.12|18852.45|18732.45|18850.12|18730.12|10
1632423230000|2021-09-23 18:53:50|18850.32|18730.32|18848.8|18728.8|18850.32|18730.32|18848.8|18728.8|10
1632423240000|2021-09-23 18:54:00|18849.09|18729.09|18855.76|18735.76|18855.76|18735.76|18849.09|18729.09|10
1632423250000|2021-09-23 18:54:10|18855.21|18735.21|18856.81|18736.81|18856.81|18736.81|18855.21|18735.21|9
1632423260000|2021-09-23 18:54:20|18856.98|18736.98|18856.07|18736.07|18857.21|18737.21|18856.07|18736.07|9
1632423270000|2021-09-23 18:54:30|18855.65|18735.65|18855.48|18735.48|18856.15|18736.15|18855.48|18735.48|9
1632423280000|2021-09-23 18:54:40|18855.23|18735.23|18857.15|18737.15|18857.15|18737.15|18855.23|18735.23|10
1632423290000|2021-09-23 18:54:50|18857.64|18737.64|18858.48|18738.48|18858.87|18738.87|18857.64|18737.64|8
1632423300000|2021-09-23 18:55:00|18858.71|18738.71|18858.21|18738.21|18858.71|18738.71|18858.06|18738.06|9
1632423310000|2021-09-23 18:55:10|18858.15|18738.15|18857.8|18737.8|18858.15|18738.15|18857.54|18737.54|10
1632423320000|2021-09-23 18:55:20|18857.77|18737.77|18858.25|18738.25|18858.25|18738.25|18857.56|18737.56|8
1632423330000|2021-09-23 18:55:30|18858.48|18738.48|18857.81|18737.81|18859.08|18739.08|18857.6|18737.6|10
1632423340000|2021-09-23 18:55:40|18858.47|18738.47|18859.05|18739.05|18859.05|18739.05|18858.47|18738.47|9
1632423350000|2021-09-23 18:55:50|18858.66|18738.66|18860.23|18740.23|18860.23|18740.23|18858.66|18738.66|9
1632423360000|2021-09-23 18:56:00|18860.11|18740.11|18860.52|18740.52|18860.52|18740.52|18859.28|18739.28|8
1632423370000|2021-09-23 18:56:10|18860.45|18740.45|18860.91|18740.91|18860.95|18740.95|18860.45|18740.45|10
1632423380000|2021-09-23 18:56:20|18860.77|18740.77|18862.29|18742.29|18862.29|18742.29|18860.77|18740.77|10
1632423390000|2021-09-23 18:56:30|18861.99|18741.99|18863.29|18743.29|18863.29|18743.29|18861.76|18741.76|8
1632423400000|2021-09-23 18:56:40|18863.27|18743.27|18866.62|18746.62|18866.62|18746.62|18862.15|18742.15|10
1632423410000|2021-09-23 18:56:50|18866.93|18746.93|18867.99|18747.99|18868.23|18748.23|18866.93|18746.93|10
1632423420000|2021-09-23 18:57:00|18868.91|18748.91|18870.25|18750.25|18870.25|18750.25|18868.55|18748.55|9
1632423430000|2021-09-23 18:57:10|18870.44|18750.44|18871.21|18751.21|18871.7|18751.7|18870.06|18750.06|9
1632423440000|2021-09-23 18:57:20|18871.24|18751.24|18870.95|18750.95|18871.97|18751.97|18870.53|18750.53|9
1632423450000|2021-09-23 18:57:30|18870.17|18750.17|18869.14|18749.14|18870.17|18750.17|18869.07|18749.07|9
1632423460000|2021-09-23 18:57:40|18868.44|18748.44|18869.08|18749.08|18869.18|18749.18|18868.25|18748.25|10
1632423470000|2021-09-23 18:57:50|18868.88|18748.88|18867.94|18747.94|18868.99|18748.99|18867.94|18747.94|10
1632423480000|2021-09-23 18:58:00|18867.99|18747.99|18865.1|18745.1|18868.19|18748.19|18864.59|18744.59|10
1632423490000|2021-09-23 18:58:10|18864.25|18744.25|18863.87|18743.87|18865.09|18745.09|18863.87|18743.87|10
1632423500000|2021-09-23 18:58:20|18863.77|18743.77|18859.45|18739.45|18863.77|18743.77|18859.45|18739.45|10
1632423510000|2021-09-23 18:58:30|18858.61|18738.61|18853.16|18733.16|18858.61|18738.61|18853.16|18733.16|10
1632423520000|2021-09-23 18:58:40|18853.31|18733.31|18852.19|18732.19|18853.43|18733.43|18852|18732|9
1632423530000|2021-09-23 18:58:50|18851.61|18731.61|18849.36|18729.36|18851.61|18731.61|18849.36|18729.36|9
1632423540000|2021-09-23 18:59:00|18848.63|18728.63|18848.86|18728.86|18849.51|18729.51|18848.1|18728.1|10
1632423550000|2021-09-23 18:59:10|18849.11|18729.11|18847.8|18727.8|18849.18|18729.18|18847.8|18727.8|9
1632423560000|2021-09-23 18:59:20|18847.93|18727.93|18846.34|18726.34|18847.93|18727.93|18845.61|18725.61|10
1632423570000|2021-09-23 18:59:30|18846.16|18726.16|18846.34|18726.34|18846.34|18726.34|18846.06|18726.06|10
1632423580000|2021-09-23 18:59:40|18846.44|18726.44|18847.71|18727.71|18847.71|18727.71|18845.93|18725.93|9
1632423590000|2021-09-23 18:59:50|18847.81|18727.81|18849.11|18729.11|18849.11|18729.11|18847.81|18727.81|10
1632423600000|2021-09-23 19:00:00|18849.07|18729.07|18853.34|18733.34|18853.34|18733.34|18848.56|18728.56|9
1632423610000|2021-09-23 19:00:10|18854.92|18734.92|18862.79|18742.79|18862.79|18742.79|18854.92|18734.92|10
1632423620000|2021-09-23 19:00:20|18863.85|18743.85|18866.32|18746.32|18866.67|18746.67|18863.22|18743.22|9
1632423630000|2021-09-23 19:00:30|18866.15|18746.15|18864.74|18744.74|18866.15|18746.15|18864.63|18744.63|10
1632423640000|2021-09-23 19:00:40|18864.95|18744.95|18864.24|18744.24|18865.02|18745.02|18864.03|18744.03|9
1632423650000|2021-09-23 19:00:50|18864.81|18744.81|18866.47|18746.47|18866.47|18746.47|18864.79|18744.79|9
1632423660000|2021-09-23 19:01:00|18867.13|18747.13|18869.23|18749.23|18869.23|18749.23|18867.13|18747.13|9
1632423670000|2021-09-23 19:01:10|18870.03|18750.03|18872.93|18752.93|18872.93|18752.93|18870.03|18750.03|10
1632423680000|2021-09-23 19:01:20|18875.61|18755.61|18876.19|18756.19|18876.32|18756.32|18875.61|18755.61|10
1632423690000|2021-09-23 19:01:30|18876.5|18756.5|18879.34|18759.34|18879.34|18759.34|18876.5|18756.5|10
1632423700000|2021-09-23 19:01:40|18878.36|18758.36|18880.26|18760.26|18880.86|18760.86|18878.36|18758.36|9
1632423710000|2021-09-23 19:01:50|18880.39|18760.39|18879.86|18759.86|18880.39|18760.39|18879.17|18759.17|9
1632423720000|2021-09-23 19:02:00|18879.14|18759.14|18879.18|18759.18|18879.23|18759.23|18878.21|18758.21|10
1632423730000|2021-09-23 19:02:10|18879.69|18759.69|18876.13|18756.13|18879.69|18759.69|18876.13|18756.13|10
1632423740000|2021-09-23 19:02:20|18876.19|18756.19|18876.05|18756.05|18876.44|18756.44|18875.76|18755.76|10
1632423750000|2021-09-23 19:02:30|18875.56|18755.56|18876.19|18756.19|18876.19|18756.19|18875.42|18755.42|9
1632423760000|2021-09-23 19:02:40|18876.44|18756.44|18877.66|18757.66|18877.85|18757.85|18876.36|18756.36|10
1632423770000|2021-09-23 19:02:50|18877.77|18757.77|18877.2|18757.2|18877.77|18757.77|18877.11|18757.11|7
1632423780000|2021-09-23 19:03:00|18877.12|18757.12|18873.82|18753.82|18877.33|18757.33|18873.82|18753.82|10
1632423790000|2021-09-23 19:03:10|18873.35|18753.35|18873.32|18753.32|18874.34|18754.34|18873.12|18753.12|10
1632423800000|2021-09-23 19:03:20|18872.26|18752.26|18870.91|18750.91|18872.26|18752.26|18870.76|18750.76|9
1632423810000|2021-09-23 19:03:30|18870.52|18750.52|18869.94|18749.94|18871.54|18751.54|18869.94|18749.94|9
1632423820000|2021-09-23 19:03:40|18868.79|18748.79|18865.08|18745.08|18868.79|18748.79|18865.02|18745.02|10
1632423830000|2021-09-23 19:03:50|18865.97|18745.97|18863.59|18743.59|18865.97|18745.97|18863.59|18743.59|10
1632423840000|2021-09-23 19:04:00|18863.4|18743.4|18860.85|18740.85|18863.4|18743.4|18860.73|18740.73|10
1632423850000|2021-09-23 19:04:10|18860.46|18740.46|18857.97|18737.97|18860.46|18740.46|18857.79|18737.79|10
1632423860000|2021-09-23 19:04:20|18857.69|18737.69|18857.62|18737.62|18857.88|18737.88|18857.2|18737.2|8
1632423870000|2021-09-23 19:04:30|18857.44|18737.44|18856.94|18736.94|18857.46|18737.46|18856.88|18736.88|10
1632423880000|2021-09-23 19:04:40|18856.92|18736.92|18856.21|18736.21|18856.92|18736.92|18855.46|18735.46|9
1632423890000|2021-09-23 19:04:50|18856.4|18736.4|18856.51|18736.51|18856.78|18736.78|18856.4|18736.4|8
1632423900000|2021-09-23 19:05:00|18856.83|18736.83|18855.55|18735.55|18856.83|18736.83|18855.32|18735.32|10
1632423910000|2021-09-23 19:05:10|18855.57|18735.57|18854.78|18734.78|18855.57|18735.57|18854.78|18734.78|9
1632423920000|2021-09-23 19:05:20|18854.48|18734.48|18854.07|18734.07|18854.48|18734.48|18853.89|18733.89|9
1632423930000|2021-09-23 19:05:30|18854.19|18734.19|18852.28|18732.28|18854.69|18734.69|18852.28|18732.28|10
1632423940000|2021-09-23 19:05:40|18852.04|18732.04|18849.01|18729.01|18852.04|18732.04|18849.01|18729.01|10
1632423950000|2021-09-23 19:05:50|18848.01|18728.01|18844.69|18724.69|18848.01|18728.01|18844.64|18724.64|10
1632423960000|2021-09-23 19:06:00|18843.08|18723.08|18841.34|18721.34|18843.09|18723.09|18840.13|18720.13|10
1632423970000|2021-09-23 19:06:10|18841.79|18721.79|18841.74|18721.74|18843.28|18723.28|18841.74|18721.74|10
1632423980000|2021-09-23 19:06:20|18841.65|18721.65|18842.35|18722.35|18842.35|18722.35|18841.65|18721.65|10
1632423990000|2021-09-23 19:06:30|18842.37|18722.37|18846.71|18726.71|18847.1|18727.1|18842.37|18722.37|9
1632424000000|2021-09-23 19:06:40|18846.52|18726.52|18849.42|18729.42|18849.42|18729.42|18845.96|18725.96|10
1632424010000|2021-09-23 19:06:50|18850.72|18730.72|18851.2|18731.2|18851.9|18731.9|18850.72|18730.72|10
1632424020000|2021-09-23 19:07:00|18851.45|18731.45|18851.13|18731.13|18851.54|18731.54|18851.07|18731.07|10
1632424030000|2021-09-23 19:07:10|18850.95|18730.95|18853.32|18733.32|18853.46|18733.46|18850.85|18730.85|10
1632424040000|2021-09-23 19:07:20|18853|18733|18853.08|18733.08|18853.55|18733.55|18852.96|18732.96|10
1632424050000|2021-09-23 19:07:30|18853.19|18733.19|18852.4|18732.4|18853.19|18733.19|18852.21|18732.21|10
1632424060000|2021-09-23 19:07:40|18852.39|18732.39|18852.33|18732.33|18852.8|18732.8|18852.19|18732.19|9
1632424070000|2021-09-23 19:07:50|18852.51|18732.51|18853.24|18733.24|18854.15|18734.15|18852.51|18732.51|9
1632424080000|2021-09-23 19:08:00|18854.2|18734.2|18853.56|18733.56|18854.35|18734.35|18853.3|18733.3|10
1632424090000|2021-09-23 19:08:10|18854.09|18734.09|18857.62|18737.62|18857.62|18737.62|18854.09|18734.09|9
1632424100000|2021-09-23 19:08:20|18857.69|18737.69|18860.51|18740.51|18860.69|18740.69|18857.69|18737.69|9
1632424110000|2021-09-23 19:08:30|18860.53|18740.53|18858.47|18738.47|18860.53|18740.53|18858.47|18738.47|10
1632424120000|2021-09-23 19:08:40|18858.5|18738.5|18858.92|18738.92|18858.92|18738.92|18858.06|18738.06|10
1632424130000|2021-09-23 19:08:50|18858.91|18738.91|18859.68|18739.68|18859.84|18739.84|18858.65|18738.65|10
1632424140000|2021-09-23 19:09:00|18859.56|18739.56|18858.96|18738.96|18859.69|18739.69|18858.28|18738.28|10
1632424150000|2021-09-23 19:09:10|18859.5|18739.5|18860.73|18740.73|18860.73|18740.73|18858.74|18738.74|10
1632424160000|2021-09-23 19:09:20|18861.1|18741.1|18866.67|18746.67|18866.67|18746.67|18861.01|18741.01|10
1632424170000|2021-09-23 19:09:30|18867.21|18747.21|18869.47|18749.47|18869.57|18749.57|18867.21|18747.21|10
1632424180000|2021-09-23 19:09:40|18871.36|18751.36|18871.62|18751.62|18871.68|18751.68|18871.1|18751.1|8
1632424190000|2021-09-23 19:09:50|18871.63|18751.63|18880.65|18760.65|18880.78|18760.78|18871.63|18751.63|10
1632424200000|2021-09-23 19:10:00|18881.07|18761.07|18880.23|18760.23|18881.09|18761.09|18880.23|18760.23|9
1632424210000|2021-09-23 19:10:10|18880.55|18760.55|18875.62|18755.62|18880.55|18760.55|18875.62|18755.62|10
1632424220000|2021-09-23 19:10:20|18874.83|18754.83|18873.51|18753.51|18874.88|18754.88|18872.42|18752.42|10
1632424230000|2021-09-23 19:10:30|18873.27|18753.27|18871.94|18751.94|18873.27|18753.27|18871.94|18751.94|10
1632424240000|2021-09-23 19:10:40|18871.28|18751.28|18870.65|18750.65|18871.86|18751.86|18870.65|18750.65|10
1632424250000|2021-09-23 19:10:50|18868.67|18748.67|18865.56|18745.56|18868.67|18748.67|18865.28|18745.28|10
1632424260000|2021-09-23 19:11:00|18865.73|18745.73|18863.06|18743.06|18865.73|18745.73|18863.06|18743.06|9
1632424270000|2021-09-23 19:11:10|18863.07|18743.07|18865.38|18745.38|18865.38|18745.38|18863.07|18743.07|9
1632424280000|2021-09-23 19:11:20|18865.37|18745.37|18867.74|18747.74|18867.83|18747.83|18865.37|18745.37|10
1632424290000|2021-09-23 19:11:30|18867.84|18747.84|18867.63|18747.63|18868.32|18748.32|18867.32|18747.32|8
1632424300000|2021-09-23 19:11:40|18867.48|18747.48|18868.08|18748.08|18868.08|18748.08|18867.31|18747.31|7
1632424310000|2021-09-23 19:11:50|18868.24|18748.24|18868.76|18748.76|18868.76|18748.76|18867.5|18747.5|10
1632424320000|2021-09-23 19:12:00|18868.88|18748.88|18868.2|18748.2|18869.03|18749.03|18867.76|18747.76|10
1632424330000|2021-09-23 19:12:10|18869.04|18749.04|18870.13|18750.13|18870.13|18750.13|18868.73|18748.73|10
1632424340000|2021-09-23 19:12:20|18871.66|18751.66|18874.74|18754.74|18874.74|18754.74|18871.66|18751.66|10
1632424350000|2021-09-23 19:12:30|18875.42|18755.42|18878.13|18758.13|18878.13|18758.13|18875.42|18755.42|10
1632424360000|2021-09-23 19:12:40|18879.26|18759.26|18880.22|18760.22|18880.22|18760.22|18878.78|18758.78|10
1632424370000|2021-09-23 19:12:50|18880.47|18760.47|18879.91|18759.91|18880.8|18760.8|18879.33|18759.33|8
1632424380000|2021-09-23 19:13:00|18879.77|18759.77|18882.45|18762.45|18882.45|18762.45|18879.77|18759.77|9
1632424390000|2021-09-23 19:13:10|18882.26|18762.26|18884.3|18764.3|18884.3|18764.3|18882.26|18762.26|10
1632424400000|2021-09-23 19:13:20|18884.4|18764.4|18883.9|18763.9|18884.4|18764.4|18883.16|18763.16|10
1632424410000|2021-09-23 19:13:30|18884|18764|18883.35|18763.35|18884|18764|18883.09|18763.09|10
1632424420000|2021-09-23 19:13:40|18882.8|18762.8|18880.46|18760.46|18883.04|18763.04|18880.46|18760.46|10
1632424430000|2021-09-23 19:13:50|18880.47|18760.47|18878.86|18758.86|18880.47|18760.47|18878.86|18758.86|9
1632424440000|2021-09-23 19:14:00|18877.6|18757.6|18878.17|18758.17|18878.17|18758.17|18876.95|18756.95|9
1632424450000|2021-09-23 19:14:10|18878.24|18758.24|18882.49|18762.49|18882.49|18762.49|18878.24|18758.24|10
1632424460000|2021-09-23 19:14:20|18882.52|18762.52|18885.15|18765.15|18885.15|18765.15|18882.52|18762.52|10
1632424470000|2021-09-23 19:14:30|18884.82|18764.82|18884.16|18764.16|18885.24|18765.24|18884.16|18764.16|7
1632424480000|2021-09-23 19:14:40|18884.02|18764.02|18883.46|18763.46|18884.34|18764.34|18883.46|18763.46|9
1632424490000|2021-09-23 19:14:50|18883.67|18763.67|18885.13|18765.13|18885.71|18765.71|18883.48|18763.48|9
1632424500000|2021-09-23 19:15:00|18885.19|18765.19|18885.76|18765.76|18885.76|18765.76|18885.19|18765.19|9
1632424510000|2021-09-23 19:15:10|18885.67|18765.67|18885.31|18765.31|18885.73|18765.73|18885.27|18765.27|9
1632424520000|2021-09-23 19:15:20|18885.04|18765.04|18884.37|18764.37|18885.04|18765.04|18884.09|18764.09|9
1632424530000|2021-09-23 19:15:30|18884.44|18764.44|18882.5|18762.5|18884.45|18764.45|18882.5|18762.5|7
1632424540000|2021-09-23 19:15:40|18881.72|18761.72|18879.38|18759.38|18881.86|18761.86|18879.32|18759.32|9
1632424550000|2021-09-23 19:15:50|18878.31|18758.31|18877.96|18757.96|18878.31|18758.31|18877.29|18757.29|9
1632424560000|2021-09-23 19:16:00|18877.86|18757.86|18876.74|18756.74|18877.86|18757.86|18876.58|18756.58|8
1632424570000|2021-09-23 19:16:10|18876.65|18756.65|18877.04|18757.04|18877.04|18757.04|18876.65|18756.65|9
1632424580000|2021-09-23 19:16:20|18877.03|18757.03|18876.38|18756.38|18877.1|18757.1|18876.38|18756.38|9
1632424590000|2021-09-23 19:16:30|18877.43|18757.43|18877.86|18757.86|18877.86|18757.86|18876.16|18756.16|10
1632424600000|2021-09-23 19:16:40|18877.89|18757.89|18879.76|18759.76|18879.76|18759.76|18877.13|18757.13|7
1632424610000|2021-09-23 19:16:50|18879.47|18759.47|18879.33|18759.33|18880.31|18760.31|18879.33|18759.33|9
1632424620000|2021-09-23 19:17:00|18879.46|18759.46|18881.59|18761.59|18881.59|18761.59|18879.41|18759.41|10
1632424630000|2021-09-23 19:17:10|18881.9|18761.9|18882.55|18762.55|18882.55|18762.55|18881.17|18761.17|9
1632424640000|2021-09-23 19:17:20|18882.71|18762.71|18880.99|18760.99|18882.71|18762.71|18880.9|18760.9|10
1632424650000|2021-09-23 19:17:30|18880.95|18760.95|18880.04|18760.04|18880.95|18760.95|18879.71|18759.71|9
1632424660000|2021-09-23 19:17:40|18878.89|18758.89|18874.4|18754.4|18878.89|18758.89|18874.36|18754.36|10
1632424670000|2021-09-23 19:17:50|18873.23|18753.23|18872.77|18752.77|18873.23|18753.23|18871.16|18751.16|10
1632424680000|2021-09-23 19:18:00|18872.87|18752.87|18870.39|18750.39|18872.87|18752.87|18870.39|18750.39|10
1632424690000|2021-09-23 19:18:10|18870.32|18750.32|18868.81|18748.81|18870.67|18750.67|18868.81|18748.81|10
1632424700000|2021-09-23 19:18:20|18869.02|18749.02|18867.81|18747.81|18869.02|18749.02|18867.58|18747.58|10
1632424710000|2021-09-23 19:18:30|18867.58|18747.58|18867.4|18747.4|18868.16|18748.16|18867.4|18747.4|9
1632424720000|2021-09-23 19:18:40|18866.56|18746.56|18864.65|18744.65|18866.73|18746.73|18864.65|18744.65|10
1632424730000|2021-09-23 19:18:50|18864.79|18744.79|18862.23|18742.23|18865.07|18745.07|18862.23|18742.23|10
1632424740000|2021-09-23 19:19:00|18863.06|18743.06|18862.76|18742.76|18863.06|18743.06|18861.23|18741.23|9
1632424750000|2021-09-23 19:19:10|18862.31|18742.31|18861.48|18741.48|18862.31|18742.31|18860.68|18740.68|10
1632424760000|2021-09-23 19:19:20|18861.66|18741.66|18861.29|18741.29|18862.03|18742.03|18861.29|18741.29|9
1632424770000|2021-09-23 19:19:30|18861.21|18741.21|18858.55|18738.55|18861.41|18741.41|18858.55|18738.55|9
1632424780000|2021-09-23 19:19:40|18858.37|18738.37|18857.64|18737.64|18858.37|18738.37|18857.64|18737.64|9
1632424790000|2021-09-23 19:19:50|18857.44|18737.44|18856.84|18736.84|18857.44|18737.44|18856.51|18736.51|10
1632424800000|2021-09-23 19:20:00|18857.07|18737.07|18856.35|18736.35|18857.21|18737.21|18856.08|18736.08|10
1632424810000|2021-09-23 19:20:10|18856.54|18736.54|18858.43|18738.43|18858.43|18738.43|18856.53|18736.53|10
1632424820000|2021-09-23 19:20:20|18858.82|18738.82|18860.1|18740.1|18860.31|18740.31|18858.68|18738.68|10
1632424830000|2021-09-23 19:20:30|18861.01|18741.01|18863.47|18743.47|18863.62|18743.62|18861.01|18741.01|10
1632424840000|2021-09-23 19:20:40|18864.38|18744.38|18865.3|18745.3|18865.3|18745.3|18864.38|18744.38|9
1632424850000|2021-09-23 19:20:50|18865.27|18745.27|18864.54|18744.54|18865.59|18745.59|18864.54|18744.54|9
1632424860000|2021-09-23 19:21:00|18864.29|18744.29|18865.12|18745.12|18865.12|18745.12|18864.12|18744.12|8
1632424870000|2021-09-23 19:21:10|18865.28|18745.28|18870.17|18750.17|18870.17|18750.17|18865.23|18745.23|10
1632424880000|2021-09-23 19:21:20|18871.14|18751.14|18872.32|18752.32|18872.33|18752.33|18870.98|18750.98|10
1632424890000|2021-09-23 19:21:30|18872.27|18752.27|18873.08|18753.08|18873.34|18753.34|18872.1|18752.1|9
1632424900000|2021-09-23 19:21:40|18872.95|18752.95|18871.97|18751.97|18872.98|18752.98|18871.84|18751.84|10
1632424910000|2021-09-23 19:21:50|18871.98|18751.98|18871.53|18751.53|18872.85|18752.85|18871.53|18751.53|10
1632424920000|2021-09-23 19:22:00|18872.13|18752.13|18873.09|18753.09|18873.12|18753.12|18872.13|18752.13|10
1632424930000|2021-09-23 19:22:10|18873.3|18753.3|18874.46|18754.46|18874.54|18754.54|18873.3|18753.3|9
1632424940000|2021-09-23 19:22:20|18874.44|18754.44|18874.56|18754.56|18874.56|18754.56|18874.11|18754.11|9
1632424950000|2021-09-23 19:22:30|18874.5|18754.5|18874.44|18754.44|18874.84|18754.84|18874.14|18754.14|10
1632424960000|2021-09-23 19:22:40|18874.79|18754.79|18874.31|18754.31|18874.82|18754.82|18874.27|18754.27|9
1632424970000|2021-09-23 19:22:50|18874.62|18754.62|18875.72|18755.72|18875.96|18755.96|18874.62|18754.62|10
1632424980000|2021-09-23 19:23:00|18875.65|18755.65|18879.97|18759.97|18879.97|18759.97|18875.65|18755.65|10
1632424990000|2021-09-23 19:23:10|18880.57|18760.57|18881.92|18761.92|18882.24|18762.24|18880.57|18760.57|10
1632425000000|2021-09-23 19:23:20|18882.68|18762.68|18883.16|18763.16|18883.57|18763.57|18882.68|18762.68|10
1632425010000|2021-09-23 19:23:30|18883.17|18763.17|18883.45|18763.45|18884.3|18764.3|18882.91|18762.91|9
1632425020000|2021-09-23 19:23:40|18884.35|18764.35|18885.69|18765.69|18885.69|18765.69|18884.34|18764.34|10
1632425030000|2021-09-23 19:23:50|18886.5|18766.5|18887.66|18767.66|18887.86|18767.86|18886.5|18766.5|10
1632425040000|2021-09-23 19:24:00|18887.74|18767.74|18889.87|18769.87|18889.87|18769.87|18887.74|18767.74|10
1632425050000|2021-09-23 19:24:10|18890.87|18770.87|18893.28|18773.28|18893.66|18773.66|18890.87|18770.87|10
1632425060000|2021-09-23 19:24:20|18893.74|18773.74|18897.79|18777.79|18897.85|18777.85|18893.74|18773.74|10
1632425070000|2021-09-23 19:24:30|18898.11|18778.11|18898.56|18778.56|18899.17|18779.17|18897.95|18777.95|10
1632425080000|2021-09-23 19:24:40|18899.33|18779.33|18899.94|18779.94|18900.06|18780.06|18899|18779|10
1632425090000|2021-09-23 19:24:50|18899.73|18779.73|18900.11|18780.11|18901.05|18781.05|18899.03|18779.03|10
1632425100000|2021-09-23 19:25:00|18899.99|18779.99|18898.33|18778.33|18899.99|18779.99|18897.84|18777.84|10
1632425110000|2021-09-23 19:25:10|18898.05|18778.05|18898.57|18778.57|18898.57|18778.57|18897.65|18777.65|8
1632425120000|2021-09-23 19:25:20|18897.85|18777.85|18897.07|18777.07|18897.86|18777.86|18896.66|18776.66|10
1632425130000|2021-09-23 19:25:30|18896.82|18776.82|18893.62|18773.62|18896.82|18776.82|18893.62|18773.62|10
1632425140000|2021-09-23 19:25:40|18892.52|18772.52|18889.65|18769.65|18892.66|18772.66|18889.14|18769.14|10
1632425150000|2021-09-23 19:25:50|18888.1|18768.1|18883.46|18763.46|18888.15|18768.15|18883.46|18763.46|10
1632425160000|2021-09-23 19:26:00|18883.11|18763.11|18881.69|18761.69|18883.31|18763.31|18881.69|18761.69|9
1632425170000|2021-09-23 19:26:10|18881.87|18761.87|18881.19|18761.19|18881.87|18761.87|18880.9|18760.9|10
1632425180000|2021-09-23 19:26:20|18881.42|18761.42|18877.97|18757.97|18882.1|18762.1|18877.97|18757.97|10
1632425190000|2021-09-23 19:26:30|18877.42|18757.42|18872.83|18752.83|18877.42|18757.42|18872.06|18752.06|10
1632425200000|2021-09-23 19:26:40|18871.05|18751.05|18864.38|18744.38|18871.05|18751.05|18863.98|18743.98|10
1632425210000|2021-09-23 19:26:50|18863.85|18743.85|18863.37|18743.37|18863.85|18743.85|18862.65|18742.65|10
1632425220000|2021-09-23 19:27:00|18863.32|18743.32|18861.52|18741.52|18863.86|18743.86|18861.52|18741.52|10
1632425230000|2021-09-23 19:27:10|18861.59|18741.59|18861.29|18741.29|18861.78|18741.78|18861.18|18741.18|10
1632425240000|2021-09-23 19:27:20|18861.03|18741.03|18860.46|18740.46|18861.11|18741.11|18859.89|18739.89|9
1632425250000|2021-09-23 19:27:30|18859.74|18739.74|18859.65|18739.65|18860.96|18740.96|18859.65|18739.65|9
1632425260000|2021-09-23 19:27:40|18860.38|18740.38|18858.46|18738.46|18860.38|18740.38|18858.08|18738.08|9
1632425270000|2021-09-23 19:27:50|18857.99|18737.99|18853.35|18733.35|18857.99|18737.99|18853.35|18733.35|9
1632425280000|2021-09-23 19:28:00|18853.1|18733.1|18853.17|18733.17|18853.67|18733.67|18852.87|18732.87|10
1632425290000|2021-09-23 19:28:10|18851.36|18731.36|18850.23|18730.23|18851.36|18731.36|18849.83|18729.83|10
1632425300000|2021-09-23 19:28:20|18849.56|18729.56|18848.92|18728.92|18849.94|18729.94|18848.87|18728.87|9
1632425310000|2021-09-23 19:28:30|18849.44|18729.44|18848.97|18728.97|18850.31|18730.31|18848.97|18728.97|10
1632425320000|2021-09-23 19:28:40|18848.49|18728.49|18842.47|18722.47|18848.49|18728.49|18842.47|18722.47|10
1632425330000|2021-09-23 19:28:50|18841.59|18721.59|18834.33|18714.33|18841.59|18721.59|18834.33|18714.33|10
1632425340000|2021-09-23 19:29:00|18833.4|18713.4|18832.63|18712.63|18833.66|18713.66|18832.63|18712.63|9
1632425350000|2021-09-23 19:29:10|18832.81|18712.81|18831.66|18711.66|18832.81|18712.81|18831.41|18711.41|10
1632425360000|2021-09-23 19:29:20|18831.64|18711.64|18829.4|18709.4|18831.78|18711.78|18829.4|18709.4|10
1632425370000|2021-09-23 19:29:30|18829.47|18709.47|18822.47|18702.47|18829.47|18709.47|18822.47|18702.47|10
1632425380000|2021-09-23 19:29:40|18822.18|18702.18|18816.47|18696.47|18822.18|18702.18|18816.47|18696.47|10
1632425390000|2021-09-23 19:29:50|18816.46|18696.46|18813.05|18693.05|18816.95|18696.95|18812.58|18692.58|10
1632425400000|2021-09-23 19:30:00|18811.87|18691.87|18808.86|18688.86|18811.87|18691.87|18807.91|18687.91|10
1632425410000|2021-09-23 19:30:10|18808.58|18688.58|18802.04|18682.04|18808.58|18688.58|18802.04|18682.04|10
1632425420000|2021-09-23 19:30:20|18801.31|18681.31|18805.09|18685.09|18805.09|18685.09|18801.31|18681.31|10
1632425430000|2021-09-23 19:30:30|18805.8|18685.8|18810.44|18690.44|18810.63|18690.63|18802.69|18682.69|10
1632425440000|2021-09-23 19:30:40|18811.45|18691.45|18814.62|18694.62|18814.62|18694.62|18811.16|18691.16|10
1632425450000|2021-09-23 19:30:50|18814.82|18694.82|18817.84|18697.84|18817.86|18697.86|18814.82|18694.82|10
1632425460000|2021-09-23 19:31:00|18817.93|18697.93|18815.03|18695.03|18817.93|18697.93|18814.16|18694.16|10
1632425470000|2021-09-23 19:31:10|18815.04|18695.04|18818.02|18698.02|18818.02|18698.02|18815.04|18695.04|10
1632425480000|2021-09-23 19:31:20|18818.23|18698.23|18819.65|18699.65|18819.67|18699.67|18818.23|18698.23|10
1632425490000|2021-09-23 19:31:30|18820.55|18700.55|18820.16|18700.16|18820.55|18700.55|18819.62|18699.62|10
1632425500000|2021-09-23 19:31:40|18819.88|18699.88|18817.55|18697.55|18819.91|18699.91|18817.24|18697.24|10
1632425510000|2021-09-23 19:31:50|18817.42|18697.42|18816.9|18696.9|18818.32|18698.32|18816.9|18696.9|10
1632425520000|2021-09-23 19:32:00|18816.81|18696.81|18818.36|18698.36|18818.39|18698.39|18816.69|18696.69|10
1632425530000|2021-09-23 19:32:10|18818.8|18698.8|18824.77|18704.77|18824.77|18704.77|18818.77|18698.77|10
1632425540000|2021-09-23 19:32:20|18824.84|18704.84|18832.79|18712.79|18832.79|18712.79|18824.84|18704.84|10
1632425550000|2021-09-23 19:32:30|18833.29|18713.29|18830.52|18710.52|18833.29|18713.29|18830.52|18710.52|9
1632425560000|2021-09-23 19:32:40|18830.47|18710.47|18830.95|18710.95|18831.21|18711.21|18829.82|18709.82|9
1632425570000|2021-09-23 19:32:50|18831.02|18711.02|18832.35|18712.35|18832.5|18712.5|18831.02|18711.02|10
1632425580000|2021-09-23 19:33:00|18833.01|18713.01|18836.25|18716.25|18836.25|18716.25|18833.01|18713.01|10
1632425590000|2021-09-23 19:33:10|18836.37|18716.37|18839.43|18719.43|18839.43|18719.43|18836.37|18716.37|10
1632425600000|2021-09-23 19:33:20|18839.25|18719.25|18839.83|18719.83|18840.31|18720.31|18839.25|18719.25|10
1632425610000|2021-09-23 19:33:30|18840.02|18720.02|18839.28|18719.28|18840.02|18720.02|18838.29|18718.29|10
1632425620000|2021-09-23 19:33:40|18839.44|18719.44|18840.83|18720.83|18840.83|18720.83|18839.44|18719.44|10
1632425630000|2021-09-23 19:33:50|18841.26|18721.26|18842.03|18722.03|18842.09|18722.09|18840.51|18720.51|9
1632425640000|2021-09-23 19:34:00|18842.62|18722.62|18845.07|18725.07|18845.3|18725.3|18842.48|18722.48|10
1632425650000|2021-09-23 19:34:10|18844.91|18724.91|18853.28|18733.28|18853.28|18733.28|18844.91|18724.91|10
1632425660000|2021-09-23 19:34:20|18853.91|18733.91|18861.16|18741.16|18861.16|18741.16|18853.91|18733.91|10
1632425670000|2021-09-23 19:34:30|18862.49|18742.49|18869.6|18749.6|18869.6|18749.6|18862.49|18742.49|10
1632425680000|2021-09-23 19:34:40|18869.53|18749.53|18868.28|18748.28|18869.86|18749.86|18868.03|18748.03|10
1632425690000|2021-09-23 19:34:50|18868.34|18748.34|18868.38|18748.38|18869.52|18749.52|18867.66|18747.66|10
1632425700000|2021-09-23 19:35:00|18868.39|18748.39|18864.71|18744.71|18868.39|18748.39|18863.98|18743.98|10
1632425710000|2021-09-23 19:35:10|18864.82|18744.82|18870.6|18750.6|18870.6|18750.6|18864.82|18744.82|10
1632425720000|2021-09-23 19:35:20|18870.79|18750.79|18870.16|18750.16|18870.79|18750.79|18869.85|18749.85|10
1632425730000|2021-09-23 19:35:30|18869.98|18749.98|18869.96|18749.96|18870.58|18750.58|18869.76|18749.76|9
1632425740000|2021-09-23 19:35:40|18869.53|18749.53|18867.45|18747.45|18869.53|18749.53|18867.4|18747.4|10
1632425750000|2021-09-23 19:35:50|18868.16|18748.16|18868.3|18748.3|18868.3|18748.3|18867.58|18747.58|9
1632425760000|2021-09-23 19:36:00|18867.98|18747.98|18864.33|18744.33|18867.98|18747.98|18864.33|18744.33|10
1632425770000|2021-09-23 19:36:10|18864.26|18744.26|18863.37|18743.37|18864.26|18744.26|18862.47|18742.47|10
1632425780000|2021-09-23 19:36:20|18862.71|18742.71|18867.07|18747.07|18867.07|18747.07|18862.71|18742.71|10
1632425790000|2021-09-23 19:36:30|18867.38|18747.38|18869.5|18749.5|18869.5|18749.5|18867.38|18747.38|10
1632425800000|2021-09-23 19:36:40|18869.62|18749.62|18868.75|18748.75|18869.62|18749.62|18868.39|18748.39|10
1632425810000|2021-09-23 19:36:50|18868.05|18748.05|18867.97|18747.97|18868.29|18748.29|18867.44|18747.44|10
1632425820000|2021-09-23 19:37:00|18867.46|18747.46|18866.8|18746.8|18867.83|18747.83|18866.72|18746.72|9
1632425830000|2021-09-23 19:37:10|18867.09|18747.09|18865.75|18745.75|18867.11|18747.11|18865.39|18745.39|10
1632425840000|2021-09-23 19:37:20|18865.95|18745.95|18865.36|18745.36|18865.95|18745.95|18864.42|18744.42|10
1632425850000|2021-09-23 19:37:30|18865.01|18745.01|18866.9|18746.9|18866.9|18746.9|18865.01|18745.01|10
1632425860000|2021-09-23 19:37:40|18866.69|18746.69|18865.87|18745.87|18866.85|18746.85|18865.87|18745.87|10
1632425870000|2021-09-23 19:37:50|18866.41|18746.41|18866.69|18746.69|18867.14|18747.14|18866.41|18746.41|9
1632425880000|2021-09-23 19:38:00|18866.91|18746.91|18870.34|18750.34|18870.34|18750.34|18866.91|18746.91|10
1632425890000|2021-09-23 19:38:10|18870.8|18750.8|18871.62|18751.62|18871.92|18751.92|18870.8|18750.8|9
1632425900000|2021-09-23 19:38:20|18870.71|18750.71|18872.23|18752.23|18872.43|18752.43|18870.71|18750.71|10
1632425910000|2021-09-23 19:38:30|18872.4|18752.4|18874.25|18754.25|18874.25|18754.25|18872.4|18752.4|10
1632425920000|2021-09-23 19:38:40|18874.27|18754.27|18874.45|18754.45|18874.51|18754.51|18873.7|18753.7|8
1632425930000|2021-09-23 19:38:50|18875.11|18755.11|18876.01|18756.01|18876.01|18756.01|18875|18755|8
1632425940000|2021-09-23 19:39:00|18876.05|18756.05|18876.23|18756.23|18876.87|18756.87|18876.05|18756.05|9
1632425950000|2021-09-23 19:39:10|18876.17|18756.17|18877.61|18757.61|18877.61|18757.61|18876.03|18756.03|8
1632425960000|2021-09-23 19:39:20|18878.38|18758.38|18880.4|18760.4|18880.4|18760.4|18878.38|18758.38|9
1632425970000|2021-09-23 19:39:30|18880.19|18760.19|18878.98|18758.98|18880.61|18760.61|18878.98|18758.98|10
1632425980000|2021-09-23 19:39:40|18879.14|18759.14|18879.25|18759.25|18879.25|18759.25|18878.74|18758.74|9
1632425990000|2021-09-23 19:39:50|18879.39|18759.39|18884.15|18764.15|18884.15|18764.15|18879.26|18759.26|10
1632426000000|2021-09-23 19:40:00|18884.48|18764.48|18886.32|18766.32|18886.32|18766.32|18884.48|18764.48|10
1632426010000|2021-09-23 19:40:10|18886.14|18766.14|18885.53|18765.53|18886.86|18766.86|18885.2|18765.2|10
1632426020000|2021-09-23 19:40:20|18885.2|18765.2|18882.42|18762.42|18885.2|18765.2|18882.42|18762.42|10
1632426030000|2021-09-23 19:40:30|18882.26|18762.26|18881.11|18761.11|18882.59|18762.59|18881.11|18761.11|10
1632426040000|2021-09-23 19:40:40|18880.48|18760.48|18880.82|18760.82|18881.37|18761.37|18880.32|18760.32|9
1632426050000|2021-09-23 19:40:50|18880.67|18760.67|18878.77|18758.77|18880.67|18760.67|18878.46|18758.46|9
1632426060000|2021-09-23 19:41:00|18878.79|18758.79|18877.72|18757.72|18879.04|18759.04|18877.62|18757.62|10
1632426070000|2021-09-23 19:41:10|18877.73|18757.73|18876.91|18756.91|18878.18|18758.18|18876.91|18756.91|10
1632426080000|2021-09-23 19:41:20|18876.29|18756.29|18874.05|18754.05|18876.29|18756.29|18874.05|18754.05|10
1632426090000|2021-09-23 19:41:30|18874.32|18754.32|18872.41|18752.41|18874.32|18754.32|18872.41|18752.41|9
1632426100000|2021-09-23 19:41:40|18872.37|18752.37|18872.36|18752.36|18872.53|18752.53|18871.43|18751.43|10
1632426110000|2021-09-23 19:41:50|18872.01|18752.01|18876.45|18756.45|18876.45|18756.45|18872.01|18752.01|10
1632426120000|2021-09-23 19:42:00|18876.5|18756.5|18876.35|18756.35|18878.41|18758.41|18876.35|18756.35|9
1632426130000|2021-09-23 19:42:10|18875.9|18755.9|18876.06|18756.06|18876.39|18756.39|18875.68|18755.68|10
1632426140000|2021-09-23 19:42:20|18876.18|18756.18|18876.73|18756.73|18876.95|18756.95|18876.18|18756.18|9
1632426150000|2021-09-23 19:42:30|18877.05|18757.05|18876.98|18756.98|18877.47|18757.47|18876.53|18756.53|10
1632426160000|2021-09-23 19:42:40|18877.38|18757.38|18877.03|18757.03|18878.3|18758.3|18877.03|18757.03|10
1632426170000|2021-09-23 19:42:50|18876.87|18756.87|18875.57|18755.57|18876.87|18756.87|18875.23|18755.23|10
1632426180000|2021-09-23 19:43:00|18875.04|18755.04|18874.31|18754.31|18875.04|18755.04|18873.85|18753.85|9
1632426190000|2021-09-23 19:43:10|18874.24|18754.24|18873.04|18753.04|18874.55|18754.55|18872.81|18752.81|10
1632426200000|2021-09-23 19:43:20|18873.34|18753.34|18872.92|18752.92|18873.56|18753.56|18872.31|18752.31|10
1632426210000|2021-09-23 19:43:30|18872.87|18752.87|18872.14|18752.14|18873.55|18753.55|18872.14|18752.14|10
1632426220000|2021-09-23 19:43:40|18871.9|18751.9|18872.38|18752.38|18872.47|18752.47|18871.13|18751.13|9
1632426230000|2021-09-23 19:43:50|18872.32|18752.32|18871.71|18751.71|18872.52|18752.52|18871.56|18751.56|10
1632426240000|2021-09-23 19:44:00|18872.09|18752.09|18873.77|18753.77|18873.77|18753.77|18872.09|18752.09|10
1632426250000|2021-09-23 19:44:10|18873.37|18753.37|18873.99|18753.99|18874.59|18754.59|18873.37|18753.37|10
1632426260000|2021-09-23 19:44:20|18873.84|18753.84|18875.09|18755.09|18875.09|18755.09|18873.84|18753.84|10
1632426270000|2021-09-23 19:44:30|18875.33|18755.33|18875.02|18755.02|18875.61|18755.61|18875.02|18755.02|9
1632426280000|2021-09-23 19:44:40|18875.12|18755.12|18874.93|18754.93|18876.35|18756.35|18874.52|18754.52|10
1632426290000|2021-09-23 19:44:50|18874.48|18754.48|18872.92|18752.92|18874.74|18754.74|18872.92|18752.92|10
1632426300000|2021-09-23 19:45:00|18872.88|18752.88|18870.23|18750.23|18873.46|18753.46|18870.23|18750.23|8
1632426310000|2021-09-23 19:45:10|18870.2|18750.2|18869.13|18749.13|18870.43|18750.43|18869.11|18749.11|10
1632426320000|2021-09-23 19:45:20|18869.04|18749.04|18866.28|18746.28|18869.04|18749.04|18866.22|18746.22|9
1632426330000|2021-09-23 19:45:30|18865.84|18745.84|18863.69|18743.69|18866.14|18746.14|18863.69|18743.69|10
1632426340000|2021-09-23 19:45:40|18863.94|18743.94|18863.53|18743.53|18864.41|18744.41|18863.53|18743.53|9
1632426350000|2021-09-23 19:45:50|18863.4|18743.4|18863.08|18743.08|18863.82|18743.82|18862.57|18742.57|10
1632426360000|2021-09-23 19:46:00|18863.35|18743.35|18861.44|18741.44|18863.38|18743.38|18861.44|18741.44|10
1632426370000|2021-09-23 19:46:10|18860.98|18740.98|18860.56|18740.56|18861.73|18741.73|18860.22|18740.22|10
1632426380000|2021-09-23 19:46:20|18860.5|18740.5|18861.22|18741.22|18862.07|18742.07|18860.03|18740.03|10
1632426390000|2021-09-23 19:46:30|18861.21|18741.21|18863.9|18743.9|18863.93|18743.93|18861.21|18741.21|9
1632426400000|2021-09-23 19:46:40|18863.75|18743.75|18864.94|18744.94|18864.94|18744.94|18863.72|18743.72|7
1632426410000|2021-09-23 19:46:50|18864.91|18744.91|18864.47|18744.47|18865|18745|18864.47|18744.47|10
1632426420000|2021-09-23 19:47:00|18864.49|18744.49|18867.75|18747.75|18867.75|18747.75|18864.49|18744.49|10
1632426430000|2021-09-23 19:47:10|18867|18747|18866.68|18746.68|18868.84|18748.84|18866.68|18746.68|10
1632426440000|2021-09-23 19:47:20|18865.6|18745.6|18862.35|18742.35|18865.6|18745.6|18862.35|18742.35|9
1632426450000|2021-09-23 19:47:30|18862.32|18742.32|18860.62|18740.62|18862.32|18742.32|18860.62|18740.62|10
1632426460000|2021-09-23 19:47:40|18860.66|18740.66|18861.31|18741.31|18861.31|18741.31|18860.4|18740.4|9
1632426470000|2021-09-23 19:47:50|18860.94|18740.94|18861.91|18741.91|18862.14|18742.14|18860.94|18740.94|9
1632426480000|2021-09-23 19:48:00|18861.95|18741.95|18863.43|18743.43|18863.43|18743.43|18861.68|18741.68|10
1632426490000|2021-09-23 19:48:10|18863.55|18743.55|18864.21|18744.21|18865.09|18745.09|18863.39|18743.39|9
1632426500000|2021-09-23 19:48:20|18864.32|18744.32|18866.64|18746.64|18866.64|18746.64|18864.32|18744.32|10
1632426510000|2021-09-23 19:48:30|18866.81|18746.81|18867.04|18747.04|18867.04|18747.04|18866.81|18746.81|7
1632426520000|2021-09-23 19:48:40|18867.31|18747.31|18869.92|18749.92|18869.92|18749.92|18867.31|18747.31|8
1632426530000|2021-09-23 19:48:50|18869.86|18749.86|18870.62|18750.62|18870.62|18750.62|18869.72|18749.72|10
1632426540000|2021-09-23 19:49:00|18870.73|18750.73|18871.32|18751.32|18871.32|18751.32|18870.65|18750.65|7
1632426550000|2021-09-23 19:49:10|18871.37|18751.37|18872.83|18752.83|18872.83|18752.83|18870.02|18750.02|10
1632426560000|2021-09-23 19:49:20|18873.44|18753.44|18873.22|18753.22|18873.49|18753.49|18872.8|18752.8|7
1632426570000|2021-09-23 19:49:30|18873.4|18753.4|18874.53|18754.53|18874.63|18754.63|18873.4|18753.4|10
1632426580000|2021-09-23 19:49:40|18874.6|18754.6|18880.5|18760.5|18881|18761|18874.6|18754.6|10
1632426590000|2021-09-23 19:49:50|18881.08|18761.08|18878.12|18758.12|18881.08|18761.08|18878.12|18758.12|10
1632426600000|2021-09-23 19:50:00|18877.67|18757.67|18876.78|18756.78|18877.67|18757.67|18876.51|18756.51|10
1632426610000|2021-09-23 19:50:10|18876.62|18756.62|18875.97|18755.97|18876.79|18756.79|18875.96|18755.96|10
1632426620000|2021-09-23 19:50:20|18875.65|18755.65|18875.41|18755.41|18875.69|18755.69|18874.63|18754.63|9
1632426630000|2021-09-23 19:50:30|18875.64|18755.64|18874.92|18754.92|18875.73|18755.73|18874.66|18754.66|10
1632426640000|2021-09-23 19:50:40|18875.25|18755.25|18875.57|18755.57|18876.23|18756.23|18874.88|18754.88|10
1632426650000|2021-09-23 19:50:50|18874.64|18754.64|18875.05|18755.05|18875.32|18755.32|18874.21|18754.21|9
1632426660000|2021-09-23 19:51:00|18874.18|18754.18|18874.65|18754.65|18875.36|18755.36|18874.17|18754.17|10
1632426670000|2021-09-23 19:51:10|18874.67|18754.67|18870.87|18750.87|18874.67|18754.67|18870.83|18750.83|9
1632426680000|2021-09-23 19:51:20|18871.01|18751.01|18868.99|18748.99|18871.01|18751.01|18868.99|18748.99|9
1632426690000|2021-09-23 19:51:30|18868.85|18748.85|18863.81|18743.81|18868.85|18748.85|18863.81|18743.81|10
1632426700000|2021-09-23 19:51:40|18864.46|18744.46|18861.11|18741.11|18864.46|18744.46|18861.11|18741.11|9
1632426710000|2021-09-23 19:51:50|18860.55|18740.55|18857.57|18737.57|18860.55|18740.55|18857.57|18737.57|10
1632426720000|2021-09-23 19:52:00|18857.85|18737.85|18859.88|18739.88|18859.88|18739.88|18857.85|18737.85|7
1632426730000|2021-09-23 19:52:10|18859.66|18739.66|18860.91|18740.91|18861.02|18741.02|18859.66|18739.66|9
1632426740000|2021-09-23 19:52:20|18860.66|18740.66|18859.2|18739.2|18860.66|18740.66|18859.08|18739.08|10
1632426750000|2021-09-23 19:52:30|18858.97|18738.97|18860.38|18740.38|18860.38|18740.38|18858.97|18738.97|6
1632426760000|2021-09-23 19:52:40|18860.07|18740.07|18857.79|18737.79|18860.07|18740.07|18857.79|18737.79|9
1632426770000|2021-09-23 19:52:50|18858.04|18738.04|18858.07|18738.07|18858.34|18738.34|18857.64|18737.64|8
1632426780000|2021-09-23 19:53:00|18858.11|18738.11|18858.25|18738.25|18858.59|18738.59|18857.93|18737.93|8
1632426790000|2021-09-23 19:53:10|18857.98|18737.98|18857.31|18737.31|18858.22|18738.22|18857.16|18737.16|10
1632426800000|2021-09-23 19:53:20|18857.6|18737.6|18857.98|18737.98|18857.98|18737.98|18857.26|18737.26|9
1632426810000|2021-09-23 19:53:30|18858.54|18738.54|18859.89|18739.89|18859.89|18739.89|18858.13|18738.13|10
1632426820000|2021-09-23 19:53:40|18859.37|18739.37|18857.42|18737.42|18859.81|18739.81|18857.42|18737.42|10
1632426830000|2021-09-23 19:53:50|18856.56|18736.56|18853.86|18733.86|18856.56|18736.56|18853.32|18733.32|10
1632426840000|2021-09-23 19:54:00|18853.83|18733.83|18854.66|18734.66|18854.8|18734.8|18853.83|18733.83|9
1632426850000|2021-09-23 19:54:10|18854.78|18734.78|18854.13|18734.13|18854.89|18734.89|18854.11|18734.11|7
1632426860000|2021-09-23 19:54:20|18854.3|18734.3|18856.94|18736.94|18856.94|18736.94|18853.83|18733.83|9
1632426870000|2021-09-23 19:54:30|18857.47|18737.47|18858.82|18738.82|18859.02|18739.02|18857.45|18737.45|10
1632426880000|2021-09-23 19:54:40|18858.67|18738.67|18859.34|18739.34|18859.34|18739.34|18857.86|18737.86|10
1632426890000|2021-09-23 19:54:50|18859.66|18739.66|18865.96|18745.96|18865.96|18745.96|18859.66|18739.66|10
1632426900000|2021-09-23 19:55:00|18865.54|18745.54|18865.3|18745.3|18866.37|18746.37|18865.3|18745.3|10
1632426910000|2021-09-23 19:55:10|18865.66|18745.66|18865.34|18745.34|18865.97|18745.97|18865.08|18745.08|10
1632426920000|2021-09-23 19:55:20|18865.47|18745.47|18867.76|18747.76|18868.19|18748.19|18865.11|18745.11|10
1632426930000|2021-09-23 19:55:30|18867.8|18747.8|18869.26|18749.26|18869.26|18749.26|18867.39|18747.39|10
1632426940000|2021-09-23 19:55:40|18870.12|18750.12|18870.23|18750.23|18870.66|18750.66|18869.59|18749.59|10
1632426950000|2021-09-23 19:55:50|18869.95|18749.95|18871.17|18751.17|18871.17|18751.17|18869.66|18749.66|9
1632426960000|2021-09-23 19:56:00|18871.13|18751.13|18868.59|18748.59|18871.13|18751.13|18868.59|18748.59|10
1632426970000|2021-09-23 19:56:10|18868.38|18748.38|18865.5|18745.5|18868.38|18748.38|18865.5|18745.5|9
1632426980000|2021-09-23 19:56:20|18866.41|18746.41|18865.2|18745.2|18866.82|18746.82|18865.2|18745.2|10
1632426990000|2021-09-23 19:56:30|18864.64|18744.64|18864.7|18744.7|18865.01|18745.01|18864.48|18744.48|10
1632427000000|2021-09-23 19:56:40|18864.41|18744.41|18864.59|18744.59|18864.59|18744.59|18863.35|18743.35|9
1632427010000|2021-09-23 19:56:50|18865.14|18745.14|18863.39|18743.39|18865.17|18745.17|18863.39|18743.39|10
1632427020000|2021-09-23 19:57:00|18862.71|18742.71|18865.18|18745.18|18865.18|18745.18|18862.64|18742.64|10
1632427030000|2021-09-23 19:57:10|18865.38|18745.38|18867.27|18747.27|18867.66|18747.66|18865.38|18745.38|9
1632427040000|2021-09-23 19:57:20|18867.7|18747.7|18869.85|18749.85|18869.85|18749.85|18867.7|18747.7|9
1632427050000|2021-09-23 19:57:30|18870.03|18750.03|18872.16|18752.16|18872.16|18752.16|18869.85|18749.85|10
1632427060000|2021-09-23 19:57:40|18872.44|18752.44|18872.41|18752.41|18872.88|18752.88|18872.21|18752.21|8
1632427070000|2021-09-23 19:57:50|18872.16|18752.16|18872.34|18752.34|18872.8|18752.8|18872.08|18752.08|9
1632427080000|2021-09-23 19:58:00|18872.2|18752.2|18872.98|18752.98|18873.15|18753.15|18871.52|18751.52|10
1632427090000|2021-09-23 19:58:10|18872.99|18752.99|18874.63|18754.63|18874.63|18754.63|18872.99|18752.99|10
1632427100000|2021-09-23 19:58:20|18874.56|18754.56|18874.69|18754.69|18874.97|18754.97|18874.52|18754.52|9
1632427110000|2021-09-23 19:58:30|18874.81|18754.81|18875.01|18755.01|18875.97|18755.97|18874.41|18754.41|10
1632427120000|2021-09-23 19:58:40|18874.71|18754.71|18870.33|18750.33|18874.71|18754.71|18870.33|18750.33|10
1632427130000|2021-09-23 19:58:50|18869.19|18749.19|18866.01|18746.01|18869.19|18749.19|18866.01|18746.01|9
1632427140000|2021-09-23 19:59:00|18866.39|18746.39|18864.16|18744.16|18866.39|18746.39|18864.16|18744.16|10
1632427150000|2021-09-23 19:59:10|18864.86|18744.86|18865.87|18745.87|18866.1|18746.1|18864.86|18744.86|9
1632427160000|2021-09-23 19:59:20|18865.92|18745.92|18865.78|18745.78|18866.71|18746.71|18865.76|18745.76|9
1632427170000|2021-09-23 19:59:30|18865.91|18745.91|18867.49|18747.49|18867.49|18747.49|18865.91|18745.91|9
1632427180000|2021-09-23 19:59:40|18867.93|18747.93|18869.27|18749.27|18869.52|18749.52|18867.93|18747.93|10
1632427190000|2021-09-23 19:59:50|18869.97|18749.97|18873.32|18753.32|18873.32|18753.32|18869.97|18749.97|10
1632427200000|2021-09-23 20:00:00|18873.56|18753.56|18873.88|18753.88|18874.69|18754.69|18873.16|18753.16|10
1632427210000|2021-09-23 20:00:10|18874.11|18754.11|18876.33|18756.33|18876.46|18756.46|18874.09|18754.09|10
1632427220000|2021-09-23 20:00:20|18876.53|18756.53|18883.1|18763.1|18883.1|18763.1|18876.53|18756.53|10
1632427230000|2021-09-23 20:00:30|18883.6|18763.6|18888.27|18768.27|18888.27|18768.27|18883.6|18763.6|10
1632427240000|2021-09-23 20:00:40|18888.16|18768.16|18891.4|18771.4|18891.74|18771.74|18888.16|18768.16|10
1632427250000|2021-09-23 20:00:50|18891.26|18771.26|18891.15|18771.15|18891.26|18771.26|18890.44|18770.44|10
1632427260000|2021-09-23 20:01:00|18890.89|18770.89|18891|18771|18891.42|18771.42|18890.65|18770.65|10
1632427270000|2021-09-23 20:01:10|18891.22|18771.22|18888.87|18768.87|18891.65|18771.65|18888.85|18768.85|10
1632427280000|2021-09-23 20:01:20|18890.24|18770.24|18889.35|18769.35|18891.74|18771.74|18889.35|18769.35|10
1632427290000|2021-09-23 20:01:30|18889.24|18769.24|18886.54|18766.54|18889.34|18769.34|18886.54|18766.54|10
1632427300000|2021-09-23 20:01:40|18887.09|18767.09|18887.5|18767.5|18888.02|18768.02|18887.09|18767.09|10
1632427310000|2021-09-23 20:01:50|18887.57|18767.57|18886.78|18766.78|18887.67|18767.67|18886.5|18766.5|10
1632427320000|2021-09-23 20:02:00|18886.47|18766.47|18885.02|18765.02|18886.57|18766.57|18885.02|18765.02|9
1632427330000|2021-09-23 20:02:10|18885.11|18765.11|18883.23|18763.23|18885.11|18765.11|18883.23|18763.23|8
1632427340000|2021-09-23 20:02:20|18881.96|18761.96|18880|18760|18882|18762|18880|18760|10
1632427350000|2021-09-23 20:02:30|18880.19|18760.19|18875.28|18755.28|18880.19|18760.19|18875.28|18755.28|10
1632427360000|2021-09-23 20:02:40|18875.53|18755.53|18872.83|18752.83|18875.53|18755.53|18872.12|18752.12|9
1632427370000|2021-09-23 20:02:50|18872.19|18752.19|18869.42|18749.42|18872.19|18752.19|18869.42|18749.42|10
1632427380000|2021-09-23 20:03:00|18868.67|18748.67|18868.44|18748.44|18869.65|18749.65|18868.34|18748.34|10
1632427390000|2021-09-23 20:03:10|18868.22|18748.22|18863.63|18743.63|18868.22|18748.22|18863.63|18743.63|10
1632427400000|2021-09-23 20:03:20|18863.69|18743.69|18855.44|18735.44|18863.69|18743.69|18855.44|18735.44|10
1632427410000|2021-09-23 20:03:30|18854.96|18734.96|18848.11|18728.11|18854.96|18734.96|18848.11|18728.11|10
1632427420000|2021-09-23 20:03:40|18847.32|18727.32|18841.05|18721.05|18847.34|18727.34|18841.05|18721.05|10
1632427430000|2021-09-23 20:03:50|18840.05|18720.05|18836.12|18716.12|18840.05|18720.05|18835.97|18715.97|10
1632427440000|2021-09-23 20:04:00|18835.73|18715.73|18832.75|18712.75|18836.06|18716.06|18832.75|18712.75|10
1632427450000|2021-09-23 20:04:10|18831.72|18711.72|18828.66|18708.66|18831.72|18711.72|18828.66|18708.66|10
1632427460000|2021-09-23 20:04:20|18828.04|18708.04|18826.85|18706.85|18828.04|18708.04|18826.82|18706.82|10
1632427470000|2021-09-23 20:04:30|18825.92|18705.92|18823.36|18703.36|18825.92|18705.92|18823.36|18703.36|10
1632427480000|2021-09-23 20:04:40|18822.79|18702.79|18818.42|18698.42|18822.79|18702.79|18818.23|18698.23|10
1632427490000|2021-09-23 20:04:50|18818.14|18698.14|18815|18695|18818.14|18698.14|18813.71|18693.71|10
1632427500000|2021-09-23 20:05:00|18815.78|18695.78|18819.94|18699.94|18820.37|18700.37|18815.78|18695.78|10
1632427510000|2021-09-23 20:05:10|18820.18|18700.18|18823.36|18703.36|18823.36|18703.36|18820.18|18700.18|10
1632427520000|2021-09-23 20:05:20|18823.46|18703.46|18824.61|18704.61|18824.61|18704.61|18823.46|18703.46|10
1632427530000|2021-09-23 20:05:30|18824.71|18704.71|18831.62|18711.62|18831.62|18711.62|18824.71|18704.71|10
1632427540000|2021-09-23 20:05:40|18831.87|18711.87|18839.53|18719.53|18840.13|18720.13|18831.87|18711.87|10
1632427550000|2021-09-23 20:05:50|18840.69|18720.69|18847.01|18727.01|18847.01|18727.01|18840.69|18720.69|10
1632427560000|2021-09-23 20:06:00|18846.67|18726.67|18848.43|18728.43|18849.04|18729.04|18846.67|18726.67|10
1632427570000|2021-09-23 20:06:10|18850.32|18730.32|18853.56|18733.56|18853.92|18733.92|18850.32|18730.32|10
1632427580000|2021-09-23 20:06:20|18853.61|18733.61|18854.44|18734.44|18854.44|18734.44|18853.21|18733.21|10
1632427590000|2021-09-23 20:06:30|18854.51|18734.51|18856.22|18736.22|18857.82|18737.82|18854.51|18734.51|10
1632427600000|2021-09-23 20:06:40|18856.75|18736.75|18857.56|18737.56|18857.56|18737.56|18856.4|18736.4|10
1632427610000|2021-09-23 20:06:50|18857.68|18737.68|18854.72|18734.72|18857.68|18737.68|18854.38|18734.38|10
1632427620000|2021-09-23 20:07:00|18854.69|18734.69|18852.35|18732.35|18854.87|18734.87|18852.35|18732.35|10
1632427630000|2021-09-23 20:07:10|18852.32|18732.32|18852.53|18732.53|18852.76|18732.76|18851.93|18731.93|10
1632427640000|2021-09-23 20:07:20|18853.04|18733.04|18856.13|18736.13|18856.69|18736.69|18853.04|18733.04|10
1632427650000|2021-09-23 20:07:30|18856.6|18736.6|18854.7|18734.7|18856.6|18736.6|18854.43|18734.43|9
1632427660000|2021-09-23 20:07:40|18854.61|18734.61|18856.23|18736.23|18856.9|18736.9|18854.61|18734.61|10
1632427670000|2021-09-23 20:07:50|18856.21|18736.21|18856.01|18736.01|18856.31|18736.31|18855.88|18735.88|10
1632427680000|2021-09-23 20:08:00|18856.48|18736.48|18857.8|18737.8|18857.8|18737.8|18856.48|18736.48|10
1632427690000|2021-09-23 20:08:10|18858.09|18738.09|18859.63|18739.63|18859.63|18739.63|18858.09|18738.09|9
1632427700000|2021-09-23 20:08:20|18859.69|18739.69|18861.3|18741.3|18861.3|18741.3|18859.61|18739.61|10
1632427710000|2021-09-23 20:08:30|18861.54|18741.54|18862.96|18742.96|18862.96|18742.96|18861.54|18741.54|10
1632427720000|2021-09-23 20:08:40|18862.93|18742.93|18862.75|18742.75|18863.14|18743.14|18862.33|18742.33|10
1632427730000|2021-09-23 20:08:50|18863.03|18743.03|18862.78|18742.78|18863.03|18743.03|18862.17|18742.17|9
1632427740000|2021-09-23 20:09:00|18862.34|18742.34|18861.65|18741.65|18862.34|18742.34|18861.59|18741.59|9
1632427750000|2021-09-23 20:09:10|18861.7|18741.7|18861.14|18741.14|18861.7|18741.7|18860.93|18740.93|10
1632427760000|2021-09-23 20:09:20|18861.23|18741.23|18859.91|18739.91|18861.3|18741.3|18859.91|18739.91|10
1632427770000|2021-09-23 20:09:30|18859.31|18739.31|18853.64|18733.64|18859.31|18739.31|18853.64|18733.64|10
1632427780000|2021-09-23 20:09:40|18853.57|18733.57|18851.19|18731.19|18853.57|18733.57|18851.19|18731.19|10
1632427790000|2021-09-23 20:09:50|18851.23|18731.23|18846.68|18726.68|18851.23|18731.23|18846.29|18726.29|10
1632427800000|2021-09-23 20:10:00|18846.85|18726.85|18850.3|18730.3|18850.3|18730.3|18846.85|18726.85|10
1632427810000|2021-09-23 20:10:10|18850.04|18730.04|18849.29|18729.29|18850.89|18730.89|18849.29|18729.29|10
1632427820000|2021-09-23 20:10:20|18848.78|18728.78|18846.9|18726.9|18848.78|18728.78|18846.87|18726.87|10
1632427830000|2021-09-23 20:10:30|18847.36|18727.36|18846.19|18726.19|18847.36|18727.36|18846.19|18726.19|9
1632427840000|2021-09-23 20:10:40|18846.34|18726.34|18845.79|18725.79|18846.38|18726.38|18845.79|18725.79|10
1632427850000|2021-09-23 20:10:50|18845.7|18725.7|18846.46|18726.46|18846.46|18726.46|18845.53|18725.53|9
1632427860000|2021-09-23 20:11:00|18846.53|18726.53|18846.84|18726.84|18847.25|18727.25|18846.5|18726.5|7
1632427870000|2021-09-23 20:11:10|18846.61|18726.61|18844.89|18724.89|18846.81|18726.81|18844.89|18724.89|10
1632427880000|2021-09-23 20:11:20|18844.37|18724.37|18842.72|18722.72|18844.37|18724.37|18842.72|18722.72|9
1632427890000|2021-09-23 20:11:30|18841.81|18721.81|18839.94|18719.94|18841.81|18721.81|18839.36|18719.36|10
1632427900000|2021-09-23 20:11:40|18839.86|18719.86|18837.8|18717.8|18840.19|18720.19|18837.8|18717.8|9
1632427910000|2021-09-23 20:11:50|18837.38|18717.38|18837.24|18717.24|18837.69|18717.69|18837.24|18717.24|10
1632427920000|2021-09-23 20:12:00|18837.27|18717.27|18836.58|18716.58|18837.41|18717.41|18836.45|18716.45|8
1632427930000|2021-09-23 20:12:10|18837.2|18717.2|18836.34|18716.34|18837.33|18717.33|18836.2|18716.2|10
1632427940000|2021-09-23 20:12:20|18835.73|18715.73|18832.42|18712.42|18835.73|18715.73|18832.42|18712.42|8
1632427950000|2021-09-23 20:12:30|18832.53|18712.53|18831.17|18711.17|18832.56|18712.56|18831.17|18711.17|10
1632427960000|2021-09-23 20:12:40|18830.92|18710.92|18831.02|18711.02|18831.61|18711.61|18830.38|18710.38|10
1632427970000|2021-09-23 20:12:50|18830.56|18710.56|18831.33|18711.33|18831.33|18711.33|18830.11|18710.11|9
1632427980000|2021-09-23 20:13:00|18831.1|18711.1|18831.47|18711.47|18831.47|18711.47|18830.98|18710.98|9
1632427990000|2021-09-23 20:13:10|18831.35|18711.35|18831.2|18711.2|18831.35|18711.35|18830.49|18710.49|9
1632428000000|2021-09-23 20:13:20|18831.04|18711.04|18831.15|18711.15|18831.56|18711.56|18830.98|18710.98|9
1632428010000|2021-09-23 20:13:30|18831.45|18711.45|18828.29|18708.29|18831.77|18711.77|18828.29|18708.29|10
1632428020000|2021-09-23 20:13:40|18828.14|18708.14|18826.1|18706.1|18828.14|18708.14|18826.1|18706.1|10
1632428030000|2021-09-23 20:13:50|18826.08|18706.08|18826.01|18706.01|18826.86|18706.86|18825.91|18705.91|10
1632428040000|2021-09-23 20:14:00|18825.23|18705.23|18824.51|18704.51|18825.25|18705.25|18824.51|18704.51|9
1632428050000|2021-09-23 20:14:10|18824.57|18704.57|18824.35|18704.35|18824.64|18704.64|18823.84|18703.84|10
1632428060000|2021-09-23 20:14:20|18824.43|18704.43|18826.23|18706.23|18826.4|18706.4|18824.43|18704.43|8
1632428070000|2021-09-23 20:14:30|18826.04|18706.04|18825.9|18705.9|18826.36|18706.36|18825.42|18705.42|10
1632428080000|2021-09-23 20:14:40|18825.85|18705.85|18826.42|18706.42|18826.42|18706.42|18825.81|18705.81|8
1632428090000|2021-09-23 20:14:50|18826.52|18706.52|18825.7|18705.7|18826.52|18706.52|18825.7|18705.7|9
1632428100000|2021-09-23 20:15:00|18826.05|18706.05|18825.49|18705.49|18826.1|18706.1|18825.48|18705.48|8
1632428110000|2021-09-23 20:15:10|18825.58|18705.58|18827.11|18707.11|18827.11|18707.11|18825.58|18705.58|8
1632428120000|2021-09-23 20:15:20|18827.52|18707.52|18825.78|18705.78|18827.54|18707.54|18825.78|18705.78|10
1632428130000|2021-09-23 20:15:30|18824.98|18704.98|18823.82|18703.82|18824.98|18704.98|18823.77|18703.77|10
1632428140000|2021-09-23 20:15:40|18824.43|18704.43|18824.64|18704.64|18824.64|18704.64|18824.14|18704.14|10
1632428150000|2021-09-23 20:15:50|18825.07|18705.07|18823.8|18703.8|18825.07|18705.07|18823.59|18703.59|10
1632428160000|2021-09-23 20:16:00|18823.83|18703.83|18824.64|18704.64|18824.64|18704.64|18823.25|18703.25|10
1632428170000|2021-09-23 20:16:10|18824.28|18704.28|18823.76|18703.76|18824.67|18704.67|18823.76|18703.76|8
1632428180000|2021-09-23 20:16:20|18822.58|18702.58|18822.97|18702.97|18823.23|18703.23|18822.58|18702.58|9
1632428190000|2021-09-23 20:16:30|18823.04|18703.04|18821.64|18701.64|18823.04|18703.04|18821.25|18701.25|10
1632428200000|2021-09-23 20:16:40|18821.43|18701.43|18816.71|18696.71|18821.43|18701.43|18816.57|18696.57|10
1632428210000|2021-09-23 20:16:50|18816.85|18696.85|18806.44|18686.44|18816.85|18696.85|18806.44|18686.44|10
1632428220000|2021-09-23 20:17:00|18806.05|18686.05|18804.49|18684.49|18806.05|18686.05|18804.49|18684.49|10
1632428230000|2021-09-23 20:17:10|18804.78|18684.78|18803.8|18683.8|18804.78|18684.78|18803.42|18683.42|10
1632428240000|2021-09-23 20:17:20|18803.7|18683.7|18802.36|18682.36|18804.72|18684.72|18802.36|18682.36|10
1632428250000|2021-09-23 20:17:30|18802.81|18682.81|18802.33|18682.33|18802.81|18682.81|18801.61|18681.61|10
1632428260000|2021-09-23 20:17:40|18802.41|18682.41|18804.04|18684.04|18804.04|18684.04|18802.41|18682.41|10
1632428270000|2021-09-23 20:17:50|18804.16|18684.16|18803.55|18683.55|18804.16|18684.16|18803.39|18683.39|9
1632428280000|2021-09-23 20:18:00|18803.9|18683.9|18801.56|18681.56|18803.96|18683.96|18801.56|18681.56|10
1632428290000|2021-09-23 20:18:10|18800.88|18680.88|18797.6|18677.6|18801.09|18681.09|18796.73|18676.73|10
1632428300000|2021-09-23 20:18:20|18796.48|18676.48|18792.78|18672.78|18796.48|18676.48|18792.78|18672.78|10
1632428310000|2021-09-23 20:18:30|18791.9|18671.9|18788.33|18668.33|18792.47|18672.47|18788.33|18668.33|10
1632428320000|2021-09-23 20:18:40|18787.48|18667.48|18784.2|18664.2|18787.48|18667.48|18784.2|18664.2|10
1632428330000|2021-09-23 20:18:50|18784.46|18664.46|18785.47|18665.47|18785.47|18665.47|18784.2|18664.2|9
1632428340000|2021-09-23 20:19:00|18786.16|18666.16|18784.71|18664.71|18786.16|18666.16|18784.37|18664.37|10
1632428350000|2021-09-23 20:19:10|18784.58|18664.58|18781.53|18661.53|18784.58|18664.58|18781.53|18661.53|10
1632428360000|2021-09-23 20:19:20|18780.71|18660.71|18780.26|18660.26|18781.08|18661.08|18780.02|18660.02|10
1632428370000|2021-09-23 20:19:30|18780.52|18660.52|18778.8|18658.8|18780.66|18660.66|18778.8|18658.8|10
1632428380000|2021-09-23 20:19:40|18778.76|18658.76|18775.06|18655.06|18778.86|18658.86|18775.06|18655.06|10
1632428390000|2021-09-23 20:19:50|18774.58|18654.58|18768.23|18648.23|18774.58|18654.58|18768.23|18648.23|10
1632428400000|2021-09-23 20:20:00|18767.25|18647.25|18759.01|18639.01|18767.25|18647.25|18759.01|18639.01|9
1632428410000|2021-09-23 20:20:10|18757.29|18637.29|18756.29|18636.29|18757.97|18637.97|18756.15|18636.15|10
1632428420000|2021-09-23 20:20:20|18755.03|18635.03|18753.32|18633.32|18755.28|18635.28|18753|18633|10
1632428430000|2021-09-23 20:20:30|18752.44|18632.44|18751.76|18631.76|18752.44|18632.44|18751.38|18631.38|10
1632428440000|2021-09-23 20:20:40|18752.43|18632.43|18755.6|18635.6|18755.6|18635.6|18752.09|18632.09|10
1632428450000|2021-09-23 20:20:50|18755.69|18635.69|18757.53|18637.53|18757.53|18637.53|18755.33|18635.33|10
1632428460000|2021-09-23 20:21:00|18758.11|18638.11|18761.71|18641.71|18761.73|18641.73|18758.11|18638.11|10
1632428470000|2021-09-23 20:21:10|18762.05|18642.05|18763.4|18643.4|18763.6|18643.6|18761.49|18641.49|10
1632428480000|2021-09-23 20:21:20|18763.5|18643.5|18762.99|18642.99|18763.79|18643.79|18762.92|18642.92|9
1632428490000|2021-09-23 20:21:30|18762.68|18642.68|18765.23|18645.23|18765.45|18645.45|18762.68|18642.68|9
1632428500000|2021-09-23 20:21:40|18765.91|18645.91|18765.84|18645.84|18766.73|18646.73|18765.76|18645.76|9
1632428510000|2021-09-23 20:21:50|18765.67|18645.67|18766.61|18646.61|18766.61|18646.61|18765.67|18645.67|10
1632428520000|2021-09-23 20:22:00|18766.62|18646.62|18767.26|18647.26|18767.33|18647.33|18766.62|18646.62|8
1632428530000|2021-09-23 20:22:10|18767.25|18647.25|18768.59|18648.59|18768.64|18648.64|18767.01|18647.01|10
1632428540000|2021-09-23 20:22:20|18769.03|18649.03|18770.64|18650.64|18770.64|18650.64|18768.93|18648.93|9
1632428550000|2021-09-23 20:22:30|18769.8|18649.8|18766.36|18646.36|18769.8|18649.8|18766.29|18646.29|9
1632428560000|2021-09-23 20:22:40|18765.78|18645.78|18765.31|18645.31|18765.78|18645.78|18765.14|18645.14|9
1632428570000|2021-09-23 20:22:50|18765.1|18645.1|18764.67|18644.67|18765.1|18645.1|18764.43|18644.43|10
1632428580000|2021-09-23 20:23:00|18764.6|18644.6|18766.1|18646.1|18766.1|18646.1|18764.6|18644.6|10
1632428590000|2021-09-23 20:23:10|18765.75|18645.75|18771.39|18651.39|18771.41|18651.41|18765.75|18645.75|10
1632428600000|2021-09-23 20:23:20|18771.4|18651.4|18771.02|18651.02|18773.98|18653.98|18771.02|18651.02|10
1632428610000|2021-09-23 20:23:30|18770.7|18650.7|18768.73|18648.73|18770.7|18650.7|18768.73|18648.73|9
1632428620000|2021-09-23 20:23:40|18768.64|18648.64|18768.97|18648.97|18768.97|18648.97|18767.63|18647.63|10
1632428630000|2021-09-23 20:23:50|18769.09|18649.09|18769.04|18649.04|18770.14|18650.14|18768.9|18648.9|9
1632428640000|2021-09-23 20:24:00|18769.08|18649.08|18769.55|18649.55|18769.55|18649.55|18768.58|18648.58|9
1632428650000|2021-09-23 20:24:10|18769.67|18649.67|18769.25|18649.25|18769.67|18649.67|18769.24|18649.24|8
1632428660000|2021-09-23 20:24:20|18769.33|18649.33|18768.95|18648.95|18769.33|18649.33|18768.47|18648.47|10
1632428670000|2021-09-23 20:24:30|18768.84|18648.84|18769.14|18649.14|18769.14|18649.14|18768.47|18648.47|9
1632428680000|2021-09-23 20:24:40|18769.23|18649.23|18767.55|18647.55|18769.23|18649.23|18767.51|18647.51|9
1632428690000|2021-09-23 20:24:50|18767.42|18647.42|18765.23|18645.23|18767.42|18647.42|18764.83|18644.83|10
1632428700000|2021-09-23 20:25:00|18765.06|18645.06|18763.96|18643.96|18765.06|18645.06|18763.8|18643.8|10
1632428710000|2021-09-23 20:25:10|18765.04|18645.04|18765.2|18645.2|18765.46|18645.46|18764.92|18644.92|9
1632428720000|2021-09-23 20:25:20|18765.07|18645.07|18764.9|18644.9|18765.62|18645.62|18764.79|18644.79|9
1632428730000|2021-09-23 20:25:30|18764.82|18644.82|18765.22|18645.22|18765.22|18645.22|18764.19|18644.19|10
1632428740000|2021-09-23 20:25:40|18764.45|18644.45|18760.83|18640.83|18764.45|18644.45|18760.83|18640.83|10
1632428750000|2021-09-23 20:25:50|18759.8|18639.8|18760.74|18640.74|18760.74|18640.74|18759.41|18639.41|10
1632428760000|2021-09-23 20:26:00|18761.04|18641.04|18762.24|18642.24|18762.24|18642.24|18760.79|18640.79|10
1632428770000|2021-09-23 20:26:10|18762.79|18642.79|18758.18|18638.18|18762.85|18642.85|18758.18|18638.18|9
1632428780000|2021-09-23 20:26:20|18757.33|18637.33|18754.63|18634.63|18757.33|18637.33|18754.63|18634.63|9
1632428790000|2021-09-23 20:26:30|18754.35|18634.35|18754.96|18634.96|18755.3|18635.3|18754.3|18634.3|10
1632428800000|2021-09-23 20:26:40|18755.42|18635.42|18757.52|18637.52|18757.52|18637.52|18755.39|18635.39|9
1632428810000|2021-09-23 20:26:50|18758.21|18638.21|18760.19|18640.19|18760.28|18640.28|18758.15|18638.15|10
1632428820000|2021-09-23 20:27:00|18759.9|18639.9|18759.85|18639.85|18761.2|18641.2|18759.85|18639.85|10
1632428830000|2021-09-23 20:27:10|18759.92|18639.92|18760.14|18640.14|18760.4|18640.4|18759.9|18639.9|10
1632428840000|2021-09-23 20:27:20|18759.98|18639.98|18761.31|18641.31|18761.31|18641.31|18759.98|18639.98|10
1632428850000|2021-09-23 20:27:30|18760.47|18640.47|18760.58|18640.58|18760.62|18640.62|18760.42|18640.42|10
1632428860000|2021-09-23 20:27:40|18760.59|18640.59|18760.9|18640.9|18760.9|18640.9|18760.41|18640.41|10
1632428870000|2021-09-23 20:27:50|18760.97|18640.97|18760.4|18640.4|18761.05|18641.05|18760.4|18640.4|10
1632428880000|2021-09-23 20:28:00|18760.32|18640.32|18759.79|18639.79|18760.38|18640.38|18759.79|18639.79|9
1632428890000|2021-09-23 20:28:10|18760.13|18640.13|18762.28|18642.28|18762.28|18642.28|18759.86|18639.86|10
1632428900000|2021-09-23 20:28:20|18763.08|18643.08|18766.92|18646.92|18766.92|18646.92|18763.08|18643.08|9
1632428910000|2021-09-23 20:28:30|18767.28|18647.28|18768.62|18648.62|18769.1|18649.1|18767.28|18647.28|9
1632428920000|2021-09-23 20:28:40|18769.12|18649.12|18769.07|18649.07|18770.07|18650.07|18769.07|18649.07|8
1632428930000|2021-09-23 20:28:50|18768.98|18648.98|18769.95|18649.95|18769.95|18649.95|18768.44|18648.44|9
1632428940000|2021-09-23 20:29:00|18770.04|18650.04|18766.1|18646.1|18770.04|18650.04|18766.1|18646.1|10
1632428950000|2021-09-23 20:29:10|18766.26|18646.26|18763.78|18643.78|18766.26|18646.26|18763.78|18643.78|10
1632428960000|2021-09-23 20:29:20|18763.95|18643.95|18764.15|18644.15|18764.24|18644.24|18763.87|18643.87|9
1632428970000|2021-09-23 20:29:30|18764.51|18644.51|18765.71|18645.71|18767.08|18647.08|18764.45|18644.45|10
1632428980000|2021-09-23 20:29:40|18766.55|18646.55|18766.6|18646.6|18767.46|18647.46|18766.24|18646.24|10
1632428990000|2021-09-23 20:29:50|18766.33|18646.33|18766.3|18646.3|18766.58|18646.58|18766.13|18646.13|7
1632429000000|2021-09-23 20:30:00|18765.86|18645.86|18769.87|18649.87|18769.87|18649.87|18765.44|18645.44|9
1632429010000|2021-09-23 20:30:10|18771.62|18651.62|18773.4|18653.4|18774.26|18654.26|18771.24|18651.24|9
1632429020000|2021-09-23 20:30:20|18773.55|18653.55|18775.44|18655.44|18775.46|18655.46|18773.14|18653.14|9
1632429030000|2021-09-23 20:30:30|18775.65|18655.65|18778.78|18658.78|18778.78|18658.78|18775.62|18655.62|9
1632429040000|2021-09-23 20:30:40|18779.74|18659.74|18782.14|18662.14|18782.64|18662.64|18779.74|18659.74|10
1632429050000|2021-09-23 20:30:50|18781.91|18661.91|18783.36|18663.36|18783.36|18663.36|18781.91|18661.91|10
1632429060000|2021-09-23 20:31:00|18783.66|18663.66|18784.5|18664.5|18784.5|18664.5|18783.4|18663.4|9
1632429070000|2021-09-23 20:31:10|18784.67|18664.67|18786.08|18666.08|18786.1|18666.1|18784.63|18664.63|10
1632429080000|2021-09-23 20:31:20|18786.16|18666.16|18787.27|18667.27|18787.27|18667.27|18786.06|18666.06|10
1632429090000|2021-09-23 20:31:30|18787.3|18667.3|18787.33|18667.33|18787.33|18667.33|18786.36|18666.36|10
1632429100000|2021-09-23 20:31:40|18787.13|18667.13|18785.76|18665.76|18787.13|18667.13|18785.76|18665.76|10
1632429110000|2021-09-23 20:31:50|18786.07|18666.07|18788.31|18668.31|18788.31|18668.31|18786.07|18666.07|10
1632429120000|2021-09-23 20:32:00|18788.81|18668.81|18790.93|18670.93|18790.93|18670.93|18788.81|18668.81|10
1632429130000|2021-09-23 20:32:10|18791.73|18671.73|18792.87|18672.87|18792.87|18672.87|18791.73|18671.73|8
1632429140000|2021-09-23 20:32:20|18793.14|18673.14|18791.82|18671.82|18793.61|18673.61|18791.82|18671.82|9
1632429150000|2021-09-23 20:32:30|18791.94|18671.94|18790.96|18670.96|18792.76|18672.76|18790.15|18670.15|10
1632429160000|2021-09-23 20:32:40|18790.53|18670.53|18788.46|18668.46|18790.53|18670.53|18788.26|18668.26|9
1632429170000|2021-09-23 20:32:50|18788.71|18668.71|18788.52|18668.52|18789.93|18669.93|18788.52|18668.52|9
1632429180000|2021-09-23 20:33:00|18788.04|18668.04|18784.43|18664.43|18788.04|18668.04|18784.43|18664.43|10
1632429190000|2021-09-23 20:33:10|18784.08|18664.08|18776.22|18656.22|18784.08|18664.08|18776.22|18656.22|10
1632429200000|2021-09-23 20:33:20|18775.42|18655.42|18772.31|18652.31|18775.42|18655.42|18772.31|18652.31|9
1632429210000|2021-09-23 20:33:30|18771.49|18651.49|18767.03|18647.03|18771.49|18651.49|18767.02|18647.02|10
1632429220000|2021-09-23 20:33:40|18766.6|18646.6|18768.85|18648.85|18768.87|18648.87|18765.97|18645.97|10
1632429230000|2021-09-23 20:33:50|18770.51|18650.51|18774.32|18654.32|18775.04|18655.04|18770.51|18650.51|10
1632429240000|2021-09-23 20:34:00|18774.48|18654.48|18777.19|18657.19|18777.19|18657.19|18774.48|18654.48|10
1632429250000|2021-09-23 20:34:10|18777.63|18657.63|18779.86|18659.86|18779.86|18659.86|18777.39|18657.39|10
1632429260000|2021-09-23 20:34:20|18779.62|18659.62|18779.71|18659.71|18779.71|18659.71|18779.31|18659.31|8
1632429270000|2021-09-23 20:34:30|18779.83|18659.83|18777.68|18657.68|18779.83|18659.83|18777.51|18657.51|10
1632429280000|2021-09-23 20:34:40|18777.83|18657.83|18778.15|18658.15|18778.15|18658.15|18777.33|18657.33|9
1632429290000|2021-09-23 20:34:50|18778.41|18658.41|18779.66|18659.66|18779.72|18659.72|18778.4|18658.4|9
1632429300000|2021-09-23 20:35:00|18779.72|18659.72|18783.33|18663.33|18783.33|18663.33|18779.6|18659.6|9
1632429310000|2021-09-23 20:35:10|18784.83|18664.83|18787.85|18667.85|18787.85|18667.85|18784.75|18664.75|10
1632429320000|2021-09-23 20:35:20|18787.97|18667.97|18787.64|18667.64|18788.24|18668.24|18787.55|18667.55|8
1632429330000|2021-09-23 20:35:30|18787.49|18667.49|18787.77|18667.77|18787.9|18667.9|18787.35|18667.35|10
1632429340000|2021-09-23 20:35:40|18788.1|18668.1|18786.02|18666.02|18788.4|18668.4|18786.02|18666.02|9
1632429350000|2021-09-23 20:35:50|18785.92|18665.92|18787.06|18667.06|18787.52|18667.52|18785.92|18665.92|10
1632429360000|2021-09-23 20:36:00|18785.83|18665.83|18786.13|18666.13|18786.17|18666.17|18785.09|18665.09|10
1632429370000|2021-09-23 20:36:10|18785.97|18665.97|18784.37|18664.37|18786.14|18666.14|18784.37|18664.37|10
1632429380000|2021-09-23 20:36:20|18784.11|18664.11|18785.21|18665.21|18785.54|18665.54|18784.05|18664.05|9
1632429390000|2021-09-23 20:36:30|18784.85|18664.85|18785.29|18665.29|18785.62|18665.62|18784.65|18664.65|10
1632429400000|2021-09-23 20:36:40|18785.4|18665.4|18785.19|18665.19|18785.4|18665.4|18785.05|18665.05|8
1632429410000|2021-09-23 20:36:50|18784.91|18664.91|18781.05|18661.05|18784.91|18664.91|18781.05|18661.05|8
1632429420000|2021-09-23 20:37:00|18781.45|18661.45|18776.93|18656.93|18781.99|18661.99|18776.93|18656.93|10
1632429430000|2021-09-23 20:37:10|18775.06|18655.06|18767.41|18647.41|18775.06|18655.06|18767.41|18647.41|10
1632429440000|2021-09-23 20:37:20|18767.22|18647.22|18765.29|18645.29|18767.71|18647.71|18765.29|18645.29|10
1632429450000|2021-09-23 20:37:30|18765.09|18645.09|18764.34|18644.34|18765.39|18645.39|18764.34|18644.34|9
1632429460000|2021-09-23 20:37:40|18764.32|18644.32|18764.93|18644.93|18765.08|18645.08|18763.91|18643.91|9
1632429470000|2021-09-23 20:37:50|18765.1|18645.1|18763.51|18643.51|18766.65|18646.65|18763.39|18643.39|10
1632429480000|2021-09-23 20:38:00|18763.3|18643.3|18761.02|18641.02|18763.3|18643.3|18761.02|18641.02|9
1632429490000|2021-09-23 20:38:10|18760.95|18640.95|18761.71|18641.71|18761.71|18641.71|18760.49|18640.49|9
1632429500000|2021-09-23 20:38:20|18761.96|18641.96|18763.02|18643.02|18763.02|18643.02|18761.6|18641.6|10
1632429510000|2021-09-23 20:38:30|18762.85|18642.85|18761.17|18641.17|18762.85|18642.85|18761.04|18641.04|9
1632429520000|2021-09-23 20:38:40|18761.23|18641.23|18759.97|18639.97|18761.39|18641.39|18759.97|18639.97|10
1632429530000|2021-09-23 20:38:50|18759.71|18639.71|18759.71|18639.71|18760.05|18640.05|18759.71|18639.71|9
1632429540000|2021-09-23 20:39:00|18759.72|18639.72|18761.79|18641.79|18761.8|18641.8|18759.72|18639.72|10
1632429550000|2021-09-23 20:39:10|18762.63|18642.63|18766.63|18646.63|18766.63|18646.63|18762.63|18642.63|9
1632429560000|2021-09-23 20:39:20|18766.41|18646.41|18767.93|18647.93|18767.93|18647.93|18766.41|18646.41|10
1632429570000|2021-09-23 20:39:30|18768.45|18648.45|18768.98|18648.98|18768.98|18648.98|18768.31|18648.31|10
1632429580000|2021-09-23 20:39:40|18769.57|18649.57|18769.37|18649.37|18769.57|18649.57|18769.12|18649.12|8
1632429590000|2021-09-23 20:39:50|18769.52|18649.52|18770.3|18650.3|18770.46|18650.46|18769.52|18649.52|10
1632429600000|2021-09-23 20:40:00|18770.06|18650.06|18772.6|18652.6|18772.6|18652.6|18770.06|18650.06|10
1632429610000|2021-09-23 20:40:10|18772.73|18652.73|18775|18655|18775.07|18655.07|18772.73|18652.73|10
1632429620000|2021-09-23 20:40:20|18774.97|18654.97|18773.27|18653.27|18775.1|18655.1|18773.27|18653.27|10
1632429630000|2021-09-23 20:40:30|18773.1|18653.1|18772.2|18652.2|18773.1|18653.1|18772.12|18652.12|10
1632429640000|2021-09-23 20:40:40|18772.18|18652.18|18771.73|18651.73|18772.43|18652.43|18771.69|18651.69|9
1632429650000|2021-09-23 20:40:50|18771.61|18651.61|18769.25|18649.25|18771.68|18651.68|18769.25|18649.25|9
1632429660000|2021-09-23 20:41:00|18769.21|18649.21|18772.95|18652.95|18772.95|18652.95|18768.73|18648.73|10
1632429670000|2021-09-23 20:41:10|18773.07|18653.07|18776.27|18656.27|18776.27|18656.27|18773.07|18653.07|10
1632429680000|2021-09-23 20:41:20|18776.41|18656.41|18779.49|18659.49|18780.27|18660.27|18776.41|18656.41|9
1632429690000|2021-09-23 20:41:30|18779.71|18659.71|18781.76|18661.76|18781.76|18661.76|18779.55|18659.55|10
1632429700000|2021-09-23 20:41:40|18781.88|18661.88|18782.34|18662.34|18782.43|18662.43|18781.88|18661.88|9
1632429710000|2021-09-23 20:41:50|18782.04|18662.04|18782.76|18662.76|18783.01|18663.01|18782.04|18662.04|8
1632429720000|2021-09-23 20:42:00|18783.17|18663.17|18782.83|18662.83|18783.47|18663.47|18782.83|18662.83|10
1632429730000|2021-09-23 20:42:10|18783.05|18663.05|18783.91|18663.91|18784.11|18664.11|18783.05|18663.05|10
1632429740000|2021-09-23 20:42:20|18784.02|18664.02|18784.7|18664.7|18784.7|18664.7|18783.91|18663.91|9
1632429750000|2021-09-23 20:42:30|18784.72|18664.72|18786.25|18666.25|18786.25|18666.25|18784.72|18664.72|10
1632429760000|2021-09-23 20:42:40|18786.06|18666.06|18786.59|18666.59|18786.86|18666.86|18785.74|18665.74|10
1632429770000|2021-09-23 20:42:50|18786.55|18666.55|18787.07|18667.07|18787.36|18667.36|18786.55|18666.55|10
1632429780000|2021-09-23 20:43:00|18787.31|18667.31|18787.9|18667.9|18787.9|18667.9|18786.39|18666.39|10
1632429790000|2021-09-23 20:43:10|18787.74|18667.74|18787.3|18667.3|18787.74|18667.74|18786.76|18666.76|9
1632429800000|2021-09-23 20:43:20|18787.25|18667.25|18787.79|18667.79|18787.79|18667.79|18786.5|18666.5|9
1632429810000|2021-09-23 20:43:30|18787.41|18667.41|18786.04|18666.04|18787.51|18667.51|18786.04|18666.04|10
1632429820000|2021-09-23 20:43:40|18785.89|18665.89|18786.39|18666.39|18787.47|18667.47|18785.73|18665.73|9
1632429830000|2021-09-23 20:43:50|18786.49|18666.49|18786.24|18666.24|18786.61|18666.61|18786.18|18666.18|10
1632429840000|2021-09-23 20:44:00|18786.42|18666.42|18787.57|18667.57|18787.61|18667.61|18786.13|18666.13|9
1632429850000|2021-09-23 20:44:10|18786.58|18666.58|18786.75|18666.75|18786.75|18666.75|18786.4|18666.4|9
1632429860000|2021-09-23 20:44:20|18786.28|18666.28|18786.75|18666.75|18786.91|18666.91|18786.02|18666.02|9
1632429870000|2021-09-23 20:44:30|18787.2|18667.2|18789.7|18669.7|18789.7|18669.7|18787.2|18667.2|9
1632429880000|2021-09-23 20:44:40|18791.66|18671.66|18793.38|18673.38|18793.38|18673.38|18791.66|18671.66|9
1632429890000|2021-09-23 20:44:50|18794.49|18674.49|18800.87|18680.87|18800.87|18680.87|18794.49|18674.49|9
1632429900000|2021-09-23 20:45:00|18801.27|18681.27|18804.94|18684.94|18804.94|18684.94|18801.27|18681.27|10
1632429910000|2021-09-23 20:45:10|18806.35|18686.35|18807.88|18687.88|18808.02|18688.02|18805.63|18685.63|8
1632429920000|2021-09-23 20:45:20|18806.14|18686.14|18807.16|18687.16|18808.52|18688.52|18805.82|18685.82|10
1632429930000|2021-09-23 20:45:30|18807.15|18687.15|18806.11|18686.11|18807.15|18687.15|18806.11|18686.11|10
1632429940000|2021-09-23 20:45:40|18806.4|18686.4|18803.02|18683.02|18806.4|18686.4|18803.02|18683.02|9
1632429950000|2021-09-23 20:45:50|18802.8|18682.8|18802.51|18682.51|18802.82|18682.82|18801.99|18681.99|10
1632429960000|2021-09-23 20:46:00|18802.53|18682.53|18802.14|18682.14|18802.77|18682.77|18801.86|18681.86|10
1632429970000|2021-09-23 20:46:10|18801.9|18681.9|18802.38|18682.38|18802.55|18682.55|18801.15|18681.15|10
1632429980000|2021-09-23 20:46:20|18802.16|18682.16|18801.86|18681.86|18802.16|18682.16|18801.71|18681.71|9
1632429990000|2021-09-23 20:46:30|18801.43|18681.43|18798.38|18678.38|18801.63|18681.63|18798.38|18678.38|10
1632430000000|2021-09-23 20:46:40|18798.15|18678.15|18793.56|18673.56|18798.15|18678.15|18793.56|18673.56|10
1632430010000|2021-09-23 20:46:50|18793.3|18673.3|18792.49|18672.49|18793.3|18673.3|18792.24|18672.24|10
1632430020000|2021-09-23 20:47:00|18794.58|18674.58|18800.15|18680.15|18800.15|18680.15|18794.58|18674.58|10
1632430030000|2021-09-23 20:47:10|18800.78|18680.78|18801.77|18681.77|18802.38|18682.38|18800.78|18680.78|10
1632430040000|2021-09-23 20:47:20|18801.79|18681.79|18801.26|18681.26|18801.79|18681.79|18801.2|18681.2|10
1632430050000|2021-09-23 20:47:30|18801.41|18681.41|18800.15|18680.15|18801.99|18681.99|18800.15|18680.15|10
1632430060000|2021-09-23 20:47:40|18800.67|18680.67|18800.16|18680.16|18800.78|18680.78|18800.16|18680.16|8
1632430070000|2021-09-23 20:47:50|18800.07|18680.07|18798.04|18678.04|18800.07|18680.07|18798.04|18678.04|9
1632430080000|2021-09-23 20:48:00|18797.23|18677.23|18798.58|18678.58|18798.58|18678.58|18797.22|18677.22|9
1632430090000|2021-09-23 20:48:10|18798.49|18678.49|18798.91|18678.91|18798.91|18678.91|18797.99|18677.99|10
1632430100000|2021-09-23 20:48:20|18798.53|18678.53|18798.22|18678.22|18798.53|18678.53|18797.61|18677.61|8
1632430110000|2021-09-23 20:48:30|18797.82|18677.82|18798.82|18678.82|18798.82|18678.82|18797.82|18677.82|10
1632430120000|2021-09-23 20:48:40|18798.7|18678.7|18797.86|18677.86|18798.7|18678.7|18797.83|18677.83|9
1632430130000|2021-09-23 20:48:50|18797.41|18677.41|18796.91|18676.91|18797.8|18677.8|18796.91|18676.91|9
1632430140000|2021-09-23 20:49:00|18796.76|18676.76|18795.35|18675.35|18797.03|18677.03|18795.35|18675.35|10
1632430150000|2021-09-23 20:49:10|18795.43|18675.43|18793.98|18673.98|18795.87|18675.87|18793.8|18673.8|10
1632430160000|2021-09-23 20:49:20|18793.34|18673.34|18791.48|18671.48|18793.34|18673.34|18791.48|18671.48|10
1632430170000|2021-09-23 20:49:30|18791.14|18671.14|18788.07|18668.07|18791.22|18671.22|18788.07|18668.07|10
1632430180000|2021-09-23 20:49:40|18787.43|18667.43|18784.38|18664.38|18787.43|18667.43|18784.38|18664.38|10
1632430190000|2021-09-23 20:49:50|18783.11|18663.11|18781.1|18661.1|18783.16|18663.16|18781.1|18661.1|9
1632430200000|2021-09-23 20:50:00|18780.06|18660.06|18779.05|18659.05|18780.06|18660.06|18778.79|18658.79|10
1632430210000|2021-09-23 20:50:10|18778.7|18658.7|18777.53|18657.53|18778.93|18658.93|18777.53|18657.53|10
1632430220000|2021-09-23 20:50:20|18777.5|18657.5|18773.79|18653.79|18777.74|18657.74|18773.79|18653.79|10
1632430230000|2021-09-23 20:50:30|18774.17|18654.17|18772.52|18652.52|18775.44|18655.44|18772.51|18652.51|10
1632430240000|2021-09-23 20:50:40|18772.45|18652.45|18773.31|18653.31|18773.58|18653.58|18772.34|18652.34|10
1632430250000|2021-09-23 20:50:50|18773.28|18653.28|18775.82|18655.82|18776.6|18656.6|18773.28|18653.28|10
1632430260000|2021-09-23 20:51:00|18775.59|18655.59|18775.37|18655.37|18775.65|18655.65|18775.35|18655.35|10
1632430270000|2021-09-23 20:51:10|18775.58|18655.58|18776.81|18656.81|18776.93|18656.93|18775.58|18655.58|9
1632430280000|2021-09-23 20:51:20|18776.76|18656.76|18779.48|18659.48|18779.68|18659.68|18776.76|18656.76|9
1632430290000|2021-09-23 20:51:30|18780.11|18660.11|18783.88|18663.88|18784.02|18664.02|18780.11|18660.11|9
1632430300000|2021-09-23 20:51:40|18784.6|18664.6|18784.66|18664.66|18784.73|18664.73|18784.47|18664.47|10
1632430310000|2021-09-23 20:51:50|18784.52|18664.52|18785.66|18665.66|18785.72|18665.72|18784.52|18664.52|10
1632430320000|2021-09-23 20:52:00|18785.75|18665.75|18784.78|18664.78|18785.75|18665.75|18784.78|18664.78|10
1632430330000|2021-09-23 20:52:10|18784.57|18664.57|18784.81|18664.81|18784.96|18664.96|18784.57|18664.57|9
1632430340000|2021-09-23 20:52:20|18784.71|18664.71|18788.97|18668.97|18788.97|18668.97|18784.71|18664.71|10
1632430350000|2021-09-23 20:52:30|18789.41|18669.41|18789.85|18669.85|18790.12|18670.12|18789.41|18669.41|10
1632430360000|2021-09-23 20:52:40|18790.09|18670.09|18786.68|18666.68|18790.09|18670.09|18786.68|18666.68|8
1632430370000|2021-09-23 20:52:50|18786.09|18666.09|18780.69|18660.69|18786.09|18666.09|18780.69|18660.69|10
1632430380000|2021-09-23 20:53:00|18780.96|18660.96|18779.78|18659.78|18781.01|18661.01|18779.6|18659.6|10
1632430390000|2021-09-23 20:53:10|18778.99|18658.99|18777.73|18657.73|18779.24|18659.24|18777.73|18657.73|9
1632430400000|2021-09-23 20:53:20|18776.82|18656.82|18776.64|18656.64|18777.2|18657.2|18776.11|18656.11|10
1632430410000|2021-09-23 20:53:30|18777.55|18657.55|18776.03|18656.03|18777.55|18657.55|18775.93|18655.93|9
1632430420000|2021-09-23 20:53:40|18776.22|18656.22|18772.01|18652.01|18776.22|18656.22|18772.01|18652.01|10
1632430430000|2021-09-23 20:53:50|18770.1|18650.1|18765.6|18645.6|18770.1|18650.1|18763.93|18643.93|10
1632430440000|2021-09-23 20:54:00|18766.15|18646.15|18765.59|18645.59|18766.65|18646.65|18765.59|18645.59|10
1632430450000|2021-09-23 20:54:10|18765.84|18645.84|18764.5|18644.5|18765.84|18645.84|18764.5|18644.5|10
1632430460000|2021-09-23 20:54:20|18764.12|18644.12|18763.8|18643.8|18764.26|18644.26|18763.8|18643.8|10
1632430470000|2021-09-23 20:54:30|18763.72|18643.72|18765.94|18645.94|18765.94|18645.94|18763.72|18643.72|9
1632430480000|2021-09-23 20:54:40|18765.95|18645.95|18767.27|18647.27|18767.27|18647.27|18765.94|18645.94|8
1632430490000|2021-09-23 20:54:50|18767.19|18647.19|18767.18|18647.18|18767.41|18647.41|18765.65|18645.65|10
1632430500000|2021-09-23 20:55:00|18767.16|18647.16|18764.47|18644.47|18767.3|18647.3|18764.47|18644.47|10
1632430510000|2021-09-23 20:55:10|18764.67|18644.67|18765.8|18645.8|18766.06|18646.06|18763.76|18643.76|10
1632430520000|2021-09-23 20:55:20|18765.47|18645.47|18770.27|18650.27|18770.3|18650.3|18765.47|18645.47|10
1632430530000|2021-09-23 20:55:30|18770.4|18650.4|18771.96|18651.96|18772.03|18652.03|18770.4|18650.4|10
1632430540000|2021-09-23 20:55:40|18771.98|18651.98|18774.3|18654.3|18774.3|18654.3|18771.33|18651.33|10
1632430550000|2021-09-23 20:55:50|18775.6|18655.6|18776.92|18656.92|18777.16|18657.16|18775.58|18655.58|10
1632430560000|2021-09-23 20:56:00|18776.85|18656.85|18778.52|18658.52|18778.52|18658.52|18776.66|18656.66|9
1632430570000|2021-09-23 20:56:10|18778.7|18658.7|18781.65|18661.65|18781.65|18661.65|18778.62|18658.62|10
1632430580000|2021-09-23 20:56:20|18781.35|18661.35|18783.2|18663.2|18783.2|18663.2|18781.29|18661.29|9
1632430590000|2021-09-23 20:56:30|18784.16|18664.16|18786.84|18666.84|18786.84|18666.84|18784.16|18664.16|10
1632430600000|2021-09-23 20:56:40|18786.57|18666.57|18785.28|18665.28|18786.66|18666.66|18785.28|18665.28|9
1632430610000|2021-09-23 20:56:50|18785.34|18665.34|18792.63|18672.63|18792.63|18672.63|18785.34|18665.34|10
1632430620000|2021-09-23 20:57:00|18792.95|18672.95|18798.52|18678.52|18799.33|18679.33|18792.95|18672.95|10
1632430630000|2021-09-23 20:57:10|18798.71|18678.71|18799.14|18679.14|18799.14|18679.14|18798.65|18678.65|10
1632430640000|2021-09-23 20:57:20|18799.42|18679.42|18804.97|18684.97|18804.97|18684.97|18799.13|18679.13|10
1632430650000|2021-09-23 20:57:30|18805.45|18685.45|18808.9|18688.9|18808.9|18688.9|18805.45|18685.45|10
1632430660000|2021-09-23 20:57:40|18809.01|18689.01|18812.2|18692.2|18812.2|18692.2|18809.01|18689.01|10
1632430670000|2021-09-23 20:57:50|18812.05|18692.05|18811.89|18691.89|18812.7|18692.7|18811.66|18691.66|10
1632430680000|2021-09-23 20:58:00|18811.78|18691.78|18814.16|18694.16|18814.18|18694.18|18811.78|18691.78|9
1632430690000|2021-09-23 20:58:10|18814.39|18694.39|18813.79|18693.79|18815.7|18695.7|18813.79|18693.79|10
1632430700000|2021-09-23 20:58:20|18812.6|18692.6|18808.99|18688.99|18812.6|18692.6|18808.99|18688.99|10
1632430710000|2021-09-23 20:58:30|18808.58|18688.58|18807.28|18687.28|18809.23|18689.23|18807.28|18687.28|10
1632430720000|2021-09-23 20:58:40|18807.22|18687.22|18802.76|18682.76|18807.22|18687.22|18802.76|18682.76|10
1632430730000|2021-09-23 20:58:50|18803.68|18683.68|18802.89|18682.89|18805.22|18685.22|18802.89|18682.89|10
1632430740000|2021-09-23 20:59:00|18803.19|18683.19|18803.11|18683.11|18803.9|18683.9|18803.02|18683.02|10
1632430750000|2021-09-23 20:59:10|18803.1|18683.1|18804.11|18684.11|18804.11|18684.11|18802.69|18682.69|10
1632430760000|2021-09-23 20:59:20|18805.11|18685.11|18808.51|18688.51|18808.51|18688.51|18804.92|18684.92|10
1632430770000|2021-09-23 20:59:30|18808.89|18688.89|18810.53|18690.53|18810.53|18690.53|18808.89|18688.89|10
1632430780000|2021-09-23 20:59:40|18810.51|18690.51|18810.41|18690.41|18810.51|18690.51|18809.53|18689.53|10
1632430790000|2021-09-23 20:59:50|18810.13|18690.13|18810.94|18690.94|18811.13|18691.13|18810.13|18690.13|10
1632430800000|2021-09-23 21:00:00|18810.81|18690.81|18810.41|18690.41|18810.81|18690.81|18810.03|18690.03|9
1632430810000|2021-09-23 21:00:10|18810.02|18690.02|18814.34|18694.34|18814.48|18694.48|18810.02|18690.02|10
1632430820000|2021-09-23 21:00:20|18815.26|18695.26|18819.73|18699.73|18819.95|18699.95|18815.26|18695.26|10
1632430830000|2021-09-23 21:00:30|18819.97|18699.97|18817.37|18697.37|18820.31|18700.31|18817.37|18697.37|10
1632430840000|2021-09-23 21:00:40|18818.05|18698.05|18817.67|18697.67|18818.57|18698.57|18817.26|18697.26|9
1632430850000|2021-09-23 21:00:50|18817.74|18697.74|18820.84|18700.84|18821.14|18701.14|18817.74|18697.74|10
1632430860000|2021-09-23 21:01:00|18820.33|18700.33|18819.9|18699.9|18820.85|18700.85|18819.87|18699.87|10
1632430870000|2021-09-23 21:01:10|18819.78|18699.78|18818.53|18698.53|18820.06|18700.06|18817.99|18697.99|10
1632430880000|2021-09-23 21:01:20|18818.67|18698.67|18817.13|18697.13|18818.67|18698.67|18817.13|18697.13|8
1632430890000|2021-09-23 21:01:30|18817.1|18697.1|18818.1|18698.1|18818.1|18698.1|18816.94|18696.94|10
1632430900000|2021-09-23 21:01:40|18818.45|18698.45|18819.09|18699.09|18819.09|18699.09|18818.28|18698.28|10
1632430910000|2021-09-23 21:01:50|18818.95|18698.95|18817.59|18697.59|18818.95|18698.95|18817.26|18697.26|8
1632430920000|2021-09-23 21:02:00|18817.62|18697.62|18817.26|18697.26|18817.62|18697.62|18816.3|18696.3|10
1632430930000|2021-09-23 21:02:10|18817.18|18697.18|18817.72|18697.72|18817.72|18697.72|18815.32|18695.32|10
1632430940000|2021-09-23 21:02:20|18817.5|18697.5|18819.05|18699.05|18819.25|18699.25|18817.5|18697.5|9
1632430950000|2021-09-23 21:02:30|18818.87|18698.87|18820.71|18700.71|18820.71|18700.71|18818.87|18698.87|10
1632430960000|2021-09-23 21:02:40|18820.79|18700.79|18822.39|18702.39|18822.92|18702.92|18820.79|18700.79|10
1632430970000|2021-09-23 21:02:50|18822.32|18702.32|18822.58|18702.58|18822.59|18702.59|18821.86|18701.86|10
1632430980000|2021-09-23 21:03:00|18823.49|18703.49|18823.37|18703.37|18823.49|18703.49|18823.16|18703.16|9
1632430990000|2021-09-23 21:03:10|18823.5|18703.5|18823.23|18703.23|18823.5|18703.5|18823.07|18703.07|9
1632431000000|2021-09-23 21:03:20|18823.18|18703.18|18822.21|18702.21|18823.37|18703.37|18822.21|18702.21|10
1632431010000|2021-09-23 21:03:30|18822.32|18702.32|18823.18|18703.18|18823.3|18703.3|18822.21|18702.21|10
1632431020000|2021-09-23 21:03:40|18823.79|18703.79|18825.82|18705.82|18826.07|18706.07|18823.79|18703.79|10
1632431030000|2021-09-23 21:03:50|18827.15|18707.15|18829.51|18709.51|18829.56|18709.56|18827.15|18707.15|9
1632431040000|2021-09-23 21:04:00|18829.54|18709.54|18829.29|18709.29|18829.68|18709.68|18828.93|18708.93|10
1632431050000|2021-09-23 21:04:10|18829.06|18709.06|18826.65|18706.65|18829.06|18709.06|18826.33|18706.33|10
1632431060000|2021-09-23 21:04:20|18826.52|18706.52|18825.98|18705.98|18827.29|18707.29|18825.98|18705.98|10
1632431070000|2021-09-23 21:04:30|18826.29|18706.29|18827.39|18707.39|18827.44|18707.44|18826.11|18706.11|9
1632431080000|2021-09-23 21:04:40|18827.76|18707.76|18827.23|18707.23|18827.76|18707.76|18826.65|18706.65|10
1632431090000|2021-09-23 21:04:50|18827.31|18707.31|18826.66|18706.66|18827.58|18707.58|18826.66|18706.66|9
1632431100000|2021-09-23 21:05:00|18826.62|18706.62|18828.97|18708.97|18829.18|18709.18|18826.35|18706.35|9
1632431110000|2021-09-23 21:05:10|18829.05|18709.05|18831.72|18711.72|18832.09|18712.09|18828.86|18708.86|10
1632431120000|2021-09-23 21:05:20|18831.88|18711.88|18831.05|18711.05|18831.88|18711.88|18830.22|18710.22|10
1632431130000|2021-09-23 21:05:30|18830.63|18710.63|18830.03|18710.03|18831.65|18711.65|18830.03|18710.03|9
1632431140000|2021-09-23 21:05:40|18829.97|18709.97|18829|18709|18830.11|18710.11|18828.99|18708.99|8
1632431150000|2021-09-23 21:05:50|18828.96|18708.96|18829.54|18709.54|18829.58|18709.58|18828.96|18708.96|10
1632431160000|2021-09-23 21:06:00|18829.77|18709.77|18829.68|18709.68|18830.05|18710.05|18828.94|18708.94|10
1632431170000|2021-09-23 21:06:10|18830.3|18710.3|18831.85|18711.85|18831.85|18711.85|18830.3|18710.3|10
1632431180000|2021-09-23 21:06:20|18830.9|18710.9|18829.08|18709.08|18830.9|18710.9|18829.08|18709.08|10
1632431190000|2021-09-23 21:06:30|18829.1|18709.1|18828.1|18708.1|18829.1|18709.1|18828.1|18708.1|10
1632431200000|2021-09-23 21:06:40|18826.52|18706.52|18825.72|18705.72|18827.51|18707.51|18825.72|18705.72|10
1632431210000|2021-09-23 21:06:50|18825.39|18705.39|18825.74|18705.74|18826.21|18706.21|18825.39|18705.39|9
1632431220000|2021-09-23 21:07:00|18825.96|18705.96|18824.21|18704.21|18825.96|18705.96|18824.21|18704.21|10
1632431230000|2021-09-23 21:07:10|18824.11|18704.11|18823.37|18703.37|18824.11|18704.11|18823.37|18703.37|10
1632431240000|2021-09-23 21:07:20|18823.28|18703.28|18822.23|18702.23|18823.45|18703.45|18822.02|18702.02|9
1632431250000|2021-09-23 21:07:30|18822.19|18702.19|18823.12|18703.12|18823.12|18703.12|18822|18702|8
1632431260000|2021-09-23 21:07:40|18823.14|18703.14|18824.65|18704.65|18824.65|18704.65|18823.14|18703.14|9
1632431270000|2021-09-23 21:07:50|18824.79|18704.79|18825.22|18705.22|18825.49|18705.49|18824.72|18704.72|10
1632431280000|2021-09-23 21:08:00|18825.47|18705.47|18824.49|18704.49|18826.14|18706.14|18824.49|18704.49|10
1632431290000|2021-09-23 21:08:10|18824.92|18704.92|18822.91|18702.91|18824.92|18704.92|18822.85|18702.85|10
1632431300000|2021-09-23 21:08:20|18822.15|18702.15|18818.01|18698.01|18822.15|18702.15|18817.96|18697.96|9
1632431310000|2021-09-23 21:08:30|18817.85|18697.85|18815.24|18695.24|18817.85|18697.85|18815|18695|10
1632431320000|2021-09-23 21:08:40|18815.32|18695.32|18814.3|18694.3|18815.57|18695.57|18814.1|18694.1|10
1632431330000|2021-09-23 21:08:50|18814.04|18694.04|18812.44|18692.44|18814.04|18694.04|18812.33|18692.33|10
1632431340000|2021-09-23 21:09:00|18812.12|18692.12|18810.04|18690.04|18812.3|18692.3|18809.85|18689.85|9
1632431350000|2021-09-23 21:09:10|18809.78|18689.78|18811.72|18691.72|18811.72|18691.72|18809.67|18689.67|10
1632431360000|2021-09-23 21:09:20|18811.92|18691.92|18810.47|18690.47|18811.93|18691.93|18810.47|18690.47|10
1632431370000|2021-09-23 21:09:30|18810.45|18690.45|18809.75|18689.75|18810.45|18690.45|18809.53|18689.53|10
1632431380000|2021-09-23 21:09:40|18809.26|18689.26|18806.55|18686.55|18809.26|18689.26|18806.55|18686.55|9
1632431390000|2021-09-23 21:09:50|18807.14|18687.14|18806.54|18686.54|18807.14|18687.14|18806.52|18686.52|8
1632431400000|2021-09-23 21:10:00|18806.58|18686.58|18806.83|18686.83|18807.01|18687.01|18806.01|18686.01|10
1632431410000|2021-09-23 21:10:10|18806.44|18686.44|18804.95|18684.95|18806.44|18686.44|18804.52|18684.52|10
1632431420000|2021-09-23 21:10:20|18804.88|18684.88|18804.75|18684.75|18805.12|18685.12|18804.75|18684.75|9
1632431430000|2021-09-23 21:10:30|18804.72|18684.72|18800.25|18680.25|18804.72|18684.72|18800.22|18680.22|9
1632431440000|2021-09-23 21:10:40|18799.95|18679.95|18799.2|18679.2|18800.14|18680.14|18798.72|18678.72|10
1632431450000|2021-09-23 21:10:50|18795.12|18675.12|18787.4|18667.4|18795.12|18675.12|18782.93|18662.93|9
1632431460000|2021-09-23 21:11:00|18783.69|18663.69|18779.3|18659.3|18783.69|18663.69|18779.2|18659.2|10
1632431470000|2021-09-23 21:11:10|18777.49|18657.49|18780.49|18660.49|18780.49|18660.49|18777.49|18657.49|9
1632431480000|2021-09-23 21:11:20|18780.36|18660.36|18779.72|18659.72|18780.36|18660.36|18779.43|18659.43|9
1632431490000|2021-09-23 21:11:30|18779.78|18659.78|18779.73|18659.73|18779.78|18659.78|18779.13|18659.13|10
1632431500000|2021-09-23 21:11:40|18779.74|18659.74|18781.06|18661.06|18781.41|18661.41|18779.74|18659.74|10
1632431510000|2021-09-23 21:11:50|18780.79|18660.79|18777.89|18657.89|18780.79|18660.79|18777.89|18657.89|9
1632431520000|2021-09-23 21:12:00|18777.83|18657.83|18776.62|18656.62|18777.83|18657.83|18776.62|18656.62|8
1632431530000|2021-09-23 21:12:10|18776.78|18656.78|18777.33|18657.33|18777.33|18657.33|18776.71|18656.71|10
1632431540000|2021-09-23 21:12:20|18777.68|18657.68|18775.91|18655.91|18777.98|18657.98|18775.91|18655.91|10
1632431550000|2021-09-23 21:12:30|18774.49|18654.49|18770.86|18650.86|18774.49|18654.49|18770.86|18650.86|10
1632431560000|2021-09-23 21:12:40|18770.85|18650.85|18770.78|18650.78|18771.57|18651.57|18770.36|18650.36|10
1632431570000|2021-09-23 21:12:50|18770.57|18650.57|18771.74|18651.74|18771.86|18651.86|18770.57|18650.57|10
1632431580000|2021-09-23 21:13:00|18771.7|18651.7|18769.77|18649.77|18771.89|18651.89|18769.73|18649.73|9
1632431590000|2021-09-23 21:13:10|18769.51|18649.51|18769.72|18649.72|18769.88|18649.88|18769.38|18649.38|8
1632431600000|2021-09-23 21:13:20|18769.56|18649.56|18769.94|18649.94|18769.94|18649.94|18769.08|18649.08|10
1632431610000|2021-09-23 21:13:30|18769.44|18649.44|18768.98|18648.98|18769.44|18649.44|18768.95|18648.95|8
1632431620000|2021-09-23 21:13:40|18768.96|18648.96|18777.93|18657.93|18777.93|18657.93|18768.15|18648.15|10
1632431630000|2021-09-23 21:13:50|18779.45|18659.45|18786.33|18666.33|18786.33|18666.33|18779.45|18659.45|10
1632431640000|2021-09-23 21:14:00|18786.16|18666.16|18786.67|18666.67|18786.88|18666.88|18786.16|18666.16|10
1632431650000|2021-09-23 21:14:10|18786.38|18666.38|18786.93|18666.93|18787.23|18667.23|18786.25|18666.25|9
1632431660000|2021-09-23 21:14:20|18786.78|18666.78|18787.78|18667.78|18791.1|18671.1|18786.78|18666.78|10
1632431670000|2021-09-23 21:14:30|18787.74|18667.74|18789.25|18669.25|18789.5|18669.5|18787.49|18667.49|9
1632431680000|2021-09-23 21:14:40|18790.36|18670.36|18791|18671|18791.25|18671.25|18790.36|18670.36|9
1632431690000|2021-09-23 21:14:50|18790.69|18670.69|18790.83|18670.83|18790.89|18670.89|18790.6|18670.6|9
1632431700000|2021-09-23 21:15:00|18790.87|18670.87|18791.28|18671.28|18791.28|18671.28|18789.47|18669.47|9
1632431710000|2021-09-23 21:15:10|18790.62|18670.62|18790.16|18670.16|18790.62|18670.62|18789.66|18669.66|9
1632431720000|2021-09-23 21:15:20|18789.77|18669.77|18788.4|18668.4|18789.77|18669.77|18788.4|18668.4|9
1632431730000|2021-09-23 21:15:30|18788.38|18668.38|18784.67|18664.67|18788.38|18668.38|18784.67|18664.67|10
1632431740000|2021-09-23 21:15:40|18784.63|18664.63|18784.81|18664.81|18784.89|18664.89|18784.57|18664.57|8
1632431750000|2021-09-23 21:15:50|18784.94|18664.94|18784.71|18664.71|18785.12|18665.12|18784.69|18664.69|8
1632431760000|2021-09-23 21:16:00|18784.99|18664.99|18785.01|18665.01|18785.12|18665.12|18783.42|18663.42|10
1632431770000|2021-09-23 21:16:10|18785.24|18665.24|18792.37|18672.37|18792.37|18672.37|18785.24|18665.24|10
1632431780000|2021-09-23 21:16:20|18792.55|18672.55|18793.58|18673.58|18793.59|18673.59|18792.55|18672.55|10
1632431790000|2021-09-23 21:16:30|18793.68|18673.68|18794.25|18674.25|18794.25|18674.25|18793.13|18673.13|8
1632431800000|2021-09-23 21:16:40|18794.13|18674.13|18801.72|18681.72|18801.72|18681.72|18794.13|18674.13|10
1632431810000|2021-09-23 21:16:50|18802.43|18682.43|18805.97|18685.97|18805.97|18685.97|18802.41|18682.41|10
1632431820000|2021-09-23 21:17:00|18806.67|18686.67|18807.54|18687.54|18807.74|18687.74|18806.67|18686.67|10
1632431830000|2021-09-23 21:17:10|18807.61|18687.61|18807.46|18687.46|18807.61|18687.61|18806.65|18686.65|10
1632431840000|2021-09-23 21:17:20|18807.54|18687.54|18808.19|18688.19|18808.19|18688.19|18807.24|18687.24|9
1632431850000|2021-09-23 21:17:30|18808.34|18688.34|18809.4|18689.4|18809.4|18689.4|18807.78|18687.78|9
1632431860000|2021-09-23 21:17:40|18809.56|18689.56|18809.88|18689.88|18809.88|18689.88|18809.49|18689.49|8
1632431870000|2021-09-23 21:17:50|18809.96|18689.96|18811.35|18691.35|18811.37|18691.37|18809.96|18689.96|9
1632431880000|2021-09-23 21:18:00|18811.5|18691.5|18811.88|18691.88|18812.46|18692.46|18811.5|18691.5|9
1632431890000|2021-09-23 21:18:10|18811.87|18691.87|18815.62|18695.62|18815.62|18695.62|18811.3|18691.3|9
1632431900000|2021-09-23 21:18:20|18815.81|18695.81|18814.36|18694.36|18815.81|18695.81|18813.58|18693.58|10
1632431910000|2021-09-23 21:18:30|18814.4|18694.4|18813.67|18693.67|18814.4|18694.4|18813.67|18693.67|8
1632431920000|2021-09-23 21:18:40|18813.86|18693.86|18816.1|18696.1|18816.1|18696.1|18813.61|18693.61|9
1632431930000|2021-09-23 21:18:50|18815.76|18695.76|18819.57|18699.57|18819.57|18699.57|18815.76|18695.76|10
1632431940000|2021-09-23 21:19:00|18819.58|18699.58|18822.02|18702.02|18822.02|18702.02|18819.58|18699.58|9
1632431950000|2021-09-23 21:19:10|18822.05|18702.05|18822.65|18702.65|18822.87|18702.87|18821.93|18701.93|8
1632431960000|2021-09-23 21:19:20|18822.67|18702.67|18826.3|18706.3|18826.99|18706.99|18822.67|18702.67|10
1632431970000|2021-09-23 21:19:30|18826.02|18706.02|18827.23|18707.23|18827.23|18707.23|18825.69|18705.69|9
1632431980000|2021-09-23 21:19:40|18827.42|18707.42|18825.99|18705.99|18827.42|18707.42|18825.99|18705.99|10
1632431990000|2021-09-23 21:19:50|18825.61|18705.61|18825.51|18705.51|18826.63|18706.63|18825.31|18705.31|9
1632432000000|2021-09-23 21:20:00|18825.47|18705.47|18824.9|18704.9|18825.54|18705.54|18823.55|18703.55|10
1632432010000|2021-09-23 21:20:10|18824.84|18704.84|18823.8|18703.8|18825.25|18705.25|18823.8|18703.8|10
1632432020000|2021-09-23 21:20:20|18823.57|18703.57|18818.87|18698.87|18823.57|18703.57|18818.87|18698.87|10
1632432030000|2021-09-23 21:20:30|18818.9|18698.9|18815.94|18695.94|18818.9|18698.9|18815.17|18695.17|10
1632432040000|2021-09-23 21:20:40|18816.35|18696.35|18816.44|18696.44|18816.49|18696.49|18815.5|18695.5|10
1632432050000|2021-09-23 21:20:50|18815.9|18695.9|18816.09|18696.09|18816.38|18696.38|18815.84|18695.84|10
1632432060000|2021-09-23 21:21:00|18816.21|18696.21|18816.21|18696.21|18816.8|18696.8|18815.94|18695.94|10
1632432070000|2021-09-23 21:21:10|18817|18697|18818.35|18698.35|18818.66|18698.66|18817|18697|10
1632432080000|2021-09-23 21:21:20|18818.27|18698.27|18818.28|18698.28|18818.7|18698.7|18817.99|18697.99|10
1632432090000|2021-09-23 21:21:30|18818.26|18698.26|18819.46|18699.46|18819.84|18699.84|18818.26|18698.26|9
1632432100000|2021-09-23 21:21:40|18819.16|18699.16|18819.48|18699.48|18819.48|18699.48|18818.74|18698.74|10
1632432110000|2021-09-23 21:21:50|18819.25|18699.25|18818.73|18698.73|18819.25|18699.25|18818.31|18698.31|10
1632432120000|2021-09-23 21:22:00|18818.88|18698.88|18817.45|18697.45|18818.88|18698.88|18817.45|18697.45|10
1632432130000|2021-09-23 21:22:10|18817.49|18697.49|18816.31|18696.31|18817.49|18697.49|18816.31|18696.31|10
1632432140000|2021-09-23 21:22:20|18816.39|18696.39|18819.22|18699.22|18819.22|18699.22|18816.39|18696.39|10
1632432150000|2021-09-23 21:22:30|18819.26|18699.26|18819.22|18699.22|18819.65|18699.65|18819.12|18699.12|9
1632432160000|2021-09-23 21:22:40|18819.47|18699.47|18819.24|18699.24|18819.47|18699.47|18818.47|18698.47|9
1632432170000|2021-09-23 21:22:50|18820.46|18700.46|18821.19|18701.19|18821.3|18701.3|18820.4|18700.4|10
1632432180000|2021-09-23 21:23:00|18821.76|18701.76|18822.58|18702.58|18822.58|18702.58|18821.68|18701.68|10
1632432190000|2021-09-23 21:23:10|18822.67|18702.67|18821.68|18701.68|18823.03|18703.03|18821.68|18701.68|9
1632432200000|2021-09-23 21:23:20|18821.95|18701.95|18822.48|18702.48|18822.94|18702.94|18821.95|18701.95|10
1632432210000|2021-09-23 21:23:30|18822.72|18702.72|18822.32|18702.32|18822.72|18702.72|18822.05|18702.05|10
1632432220000|2021-09-23 21:23:40|18822.41|18702.41|18822.75|18702.75|18822.75|18702.75|18822.27|18702.27|10
1632432230000|2021-09-23 21:23:50|18822.86|18702.86|18823.37|18703.37|18823.4|18703.4|18822.36|18702.36|9
1632432240000|2021-09-23 21:24:00|18823.45|18703.45|18823.92|18703.92|18824.1|18704.1|18823.45|18703.45|10
1632432250000|2021-09-23 21:24:10|18823.22|18703.22|18821.72|18701.72|18823.55|18703.55|18821.72|18701.72|10
1632432260000|2021-09-23 21:24:20|18822.11|18702.11|18821.87|18701.87|18822.12|18702.12|18821.52|18701.52|10
1632432270000|2021-09-23 21:24:30|18821.92|18701.92|18822.5|18702.5|18822.96|18702.96|18821.78|18701.78|9
1632432280000|2021-09-23 21:24:40|18822.62|18702.62|18820.91|18700.91|18822.62|18702.62|18820.87|18700.87|9
1632432290000|2021-09-23 21:24:50|18820.83|18700.83|18822.38|18702.38|18822.38|18702.38|18820.47|18700.47|9
1632432300000|2021-09-23 21:25:00|18822.41|18702.41|18823.52|18703.52|18823.52|18703.52|18822.41|18702.41|10
1632432310000|2021-09-23 21:25:10|18823.48|18703.48|18828.55|18708.55|18828.76|18708.76|18823.48|18703.48|9
1632432320000|2021-09-23 21:25:20|18828.16|18708.16|18827|18707|18828.58|18708.58|18826.61|18706.61|10
1632432330000|2021-09-23 21:25:30|18826.05|18706.05|18825.2|18705.2|18826.32|18706.32|18825.2|18705.2|10
1632432340000|2021-09-23 21:25:40|18825.26|18705.26|18825.46|18705.46|18825.46|18705.46|18824.71|18704.71|10
1632432350000|2021-09-23 21:25:50|18825.62|18705.62|18824.86|18704.86|18825.62|18705.62|18824.28|18704.28|10
1632432360000|2021-09-23 21:26:00|18825.32|18705.32|18823.66|18703.66|18825.32|18705.32|18823.55|18703.55|10
1632432370000|2021-09-23 21:26:10|18823.74|18703.74|18822.57|18702.57|18823.74|18703.74|18822.57|18702.57|10
1632432380000|2021-09-23 21:26:20|18822.44|18702.44|18821.31|18701.31|18822.44|18702.44|18821.29|18701.29|10
1632432390000|2021-09-23 21:26:30|18821.71|18701.71|18820.49|18700.49|18821.86|18701.86|18820.49|18700.49|10
1632432400000|2021-09-23 21:26:40|18820.54|18700.54|18820.82|18700.82|18820.82|18700.82|18820.08|18700.08|10
1632432410000|2021-09-23 21:26:50|18821.21|18701.21|18822.16|18702.16|18822.36|18702.36|18821.21|18701.21|10
1632432420000|2021-09-23 21:27:00|18822.32|18702.32|18821.85|18701.85|18822.32|18702.32|18821.81|18701.81|10
1632432430000|2021-09-23 21:27:10|18822.01|18702.01|18821.58|18701.58|18822.01|18702.01|18821.01|18701.01|10
1632432440000|2021-09-23 21:27:20|18821.38|18701.38|18818.94|18698.94|18821.38|18701.38|18818.79|18698.79|10
1632432450000|2021-09-23 21:27:30|18818.96|18698.96|18816.01|18696.01|18818.96|18698.96|18816.01|18696.01|10
1632432460000|2021-09-23 21:27:40|18815.96|18695.96|18812.82|18692.82|18816.12|18696.12|18812.82|18692.82|9
1632432470000|2021-09-23 21:27:50|18812.6|18692.6|18811.71|18691.71|18812.6|18692.6|18811.16|18691.16|7
1632432480000|2021-09-23 21:28:00|18812.19|18692.19|18814.43|18694.43|18814.43|18694.43|18812.19|18692.19|10
1632432490000|2021-09-23 21:28:10|18814.56|18694.56|18815.23|18695.23|18815.55|18695.55|18814.56|18694.56|10
1632432500000|2021-09-23 21:28:20|18815.2|18695.2|18815.01|18695.01|18815.2|18695.2|18814.41|18694.41|9
1632432510000|2021-09-23 21:28:30|18814.9|18694.9|18815.4|18695.4|18815.4|18695.4|18814.65|18694.65|10
1632432520000|2021-09-23 21:28:40|18815.68|18695.68|18815.65|18695.65|18815.96|18695.96|18815.33|18695.33|10
1632432530000|2021-09-23 21:28:50|18816.2|18696.2|18816.02|18696.02|18816.2|18696.2|18815.68|18695.68|9
1632432540000|2021-09-23 21:29:00|18815.7|18695.7|18816.06|18696.06|18816.06|18696.06|18815.31|18695.31|9
1632432550000|2021-09-23 21:29:10|18815.65|18695.65|18816.78|18696.78|18816.82|18696.82|18815.65|18695.65|7
1632432560000|2021-09-23 21:29:20|18816.64|18696.64|18819.23|18699.23|18819.23|18699.23|18816.47|18696.47|10
1632432570000|2021-09-23 21:29:30|18818.86|18698.86|18818.1|18698.1|18819.21|18699.21|18818.1|18698.1|10
1632432580000|2021-09-23 21:29:40|18818.21|18698.21|18818.05|18698.05|18818.53|18698.53|18817.6|18697.6|9
1632432590000|2021-09-23 21:29:50|18818.51|18698.51|18818.69|18698.69|18818.97|18698.97|18817.74|18697.74|9
1632432600000|2021-09-23 21:30:00|18818.76|18698.76|18819.25|18699.25|18819.39|18699.39|18818.68|18698.68|10
1632432610000|2021-09-23 21:30:10|18819.61|18699.61|18820.51|18700.51|18820.51|18700.51|18819.61|18699.61|9
1632432620000|2021-09-23 21:30:20|18820.84|18700.84|18821.72|18701.72|18821.72|18701.72|18820.84|18700.84|9
1632432630000|2021-09-23 21:30:30|18821.46|18701.46|18822.33|18702.33|18823.42|18703.42|18821.45|18701.45|9
1632432640000|2021-09-23 21:30:40|18822.29|18702.29|18823.16|18703.16|18823.16|18703.16|18822.29|18702.29|10
1632432650000|2021-09-23 21:30:50|18823.08|18703.08|18823.78|18703.78|18823.78|18703.78|18822.95|18702.95|10
1632432660000|2021-09-23 21:31:00|18823.86|18703.86|18824.17|18704.17|18824.18|18704.18|18823.78|18703.78|8
1632432670000|2021-09-23 21:31:10|18824.76|18704.76|18823.79|18703.79|18824.76|18704.76|18823.49|18703.49|9
1632432680000|2021-09-23 21:31:20|18823.84|18703.84|18823.42|18703.42|18823.84|18703.84|18823.42|18703.42|6
1632432690000|2021-09-23 21:31:30|18823|18703|18823.8|18703.8|18823.8|18703.8|18823|18703|6
1632432700000|2021-09-23 21:31:40|18823.32|18703.32|18826.29|18706.29|18826.37|18706.37|18823.31|18703.31|9
1632432710000|2021-09-23 21:31:50|18826.28|18706.28|18825.99|18705.99|18826.31|18706.31|18825.99|18705.99|7
1632432720000|2021-09-23 21:32:00|18826.8|18706.8|18826.66|18706.66|18826.95|18706.95|18826.56|18706.56|8
1632432730000|2021-09-23 21:32:10|18826.64|18706.64|18824.59|18704.59|18826.64|18706.64|18824.59|18704.59|10
1632432740000|2021-09-23 21:32:20|18824.62|18704.62|18825.65|18705.65|18825.92|18705.92|18824.62|18704.62|9
1632432750000|2021-09-23 21:32:30|18825.79|18705.79|18825.53|18705.53|18826.13|18706.13|18825.02|18705.02|9
1632432760000|2021-09-23 21:32:40|18823.75|18703.75|18825.13|18705.13|18825.13|18705.13|18823.47|18703.47|7
1632432770000|2021-09-23 21:32:50|18824.34|18704.34|18824.31|18704.31|18824.49|18704.49|18823.98|18703.98|10
1632432780000|2021-09-23 21:33:00|18824.65|18704.65|18825.33|18705.33|18826.22|18706.22|18824.65|18704.65|10
1632432790000|2021-09-23 21:33:10|18825.08|18705.08|18824.1|18704.1|18825.08|18705.08|18824.1|18704.1|10
1632432800000|2021-09-23 21:33:20|18823.79|18703.79|18823.97|18703.97|18824.1|18704.1|18823.77|18703.77|8
1632432810000|2021-09-23 21:33:30|18823.91|18703.91|18822.83|18702.83|18824.05|18704.05|18822.18|18702.18|9
1632432820000|2021-09-23 21:33:40|18822.76|18702.76|18823.64|18703.64|18823.64|18703.64|18822.69|18702.69|10
1632432830000|2021-09-23 21:33:50|18823.81|18703.81|18823.1|18703.1|18824.11|18704.11|18823.1|18703.1|8
1632432840000|2021-09-23 21:34:00|18823.19|18703.19|18822.97|18702.97|18823.2|18703.2|18822.76|18702.76|7
1632432850000|2021-09-23 21:34:10|18823.66|18703.66|18824.1|18704.1|18824.11|18704.11|18823.66|18703.66|8
1632432860000|2021-09-23 21:34:20|18824.08|18704.08|18823.88|18703.88|18824.69|18704.69|18823.88|18703.88|8
1632432870000|2021-09-23 21:34:30|18823.78|18703.78|18824.46|18704.46|18824.54|18704.54|18823.45|18703.45|10
1632432880000|2021-09-23 21:34:40|18824.35|18704.35|18824.93|18704.93|18824.93|18704.93|18823.88|18703.88|9
1632432890000|2021-09-23 21:34:50|18825.03|18705.03|18824.29|18704.29|18825.03|18705.03|18823.87|18703.87|10
1632432900000|2021-09-23 21:35:00|18824.37|18704.37|18824.54|18704.54|18824.89|18704.89|18824.16|18704.16|10
1632432910000|2021-09-23 21:35:10|18825.23|18705.23|18824.72|18704.72|18825.23|18705.23|18824.17|18704.17|8
1632432920000|2021-09-23 21:35:20|18824.84|18704.84|18823.21|18703.21|18824.84|18704.84|18823.09|18703.09|10
1632432930000|2021-09-23 21:35:30|18822.95|18702.95|18823.26|18703.26|18823.26|18703.26|18822.76|18702.76|9
1632432940000|2021-09-23 21:35:40|18823.37|18703.37|18821.26|18701.26|18824.15|18704.15|18821.26|18701.26|10
1632432950000|2021-09-23 21:35:50|18821.32|18701.32|18819.24|18699.24|18821.41|18701.41|18819.24|18699.24|10
1632432960000|2021-09-23 21:36:00|18819.41|18699.41|18822.48|18702.48|18822.66|18702.66|18819.41|18699.41|10
1632432970000|2021-09-23 21:36:10|18822.36|18702.36|18823.68|18703.68|18823.68|18703.68|18822.36|18702.36|9
1632432980000|2021-09-23 21:36:20|18823.6|18703.6|18823.6|18703.6|18824.01|18704.01|18823.21|18703.21|9
1632432990000|2021-09-23 21:36:30|18823.77|18703.77|18825.32|18705.32|18825.32|18705.32|18823.76|18703.76|10
1632433000000|2021-09-23 21:36:40|18825.12|18705.12|18828.08|18708.08|18828.08|18708.08|18824.92|18704.92|10
1632433010000|2021-09-23 21:36:50|18828.01|18708.01|18828.73|18708.73|18828.99|18708.99|18828.01|18708.01|10
1632433020000|2021-09-23 21:37:00|18828.84|18708.84|18830.51|18710.51|18830.68|18710.68|18828.41|18708.41|10
1632433030000|2021-09-23 21:37:10|18830.33|18710.33|18830.62|18710.62|18830.67|18710.67|18829.13|18709.13|10
1632433040000|2021-09-23 21:37:20|18830.65|18710.65|18830.9|18710.9|18831.39|18711.39|18830.6|18710.6|10
1632433050000|2021-09-23 21:37:30|18831.41|18711.41|18832.18|18712.18|18832.31|18712.31|18831.4|18711.4|9
1632433060000|2021-09-23 21:37:40|18831.75|18711.75|18832.93|18712.93|18832.93|18712.93|18831.75|18711.75|10
1632433070000|2021-09-23 21:37:50|18833.02|18713.02|18833.74|18713.74|18833.74|18713.74|18833.02|18713.02|10
1632433080000|2021-09-23 21:38:00|18833.56|18713.56|18834.31|18714.31|18834.31|18714.31|18833.56|18713.56|10
1632433090000|2021-09-23 21:38:10|18834.23|18714.23|18834.81|18714.81|18835|18715|18834.23|18714.23|8
1632433100000|2021-09-23 21:38:20|18834.24|18714.24|18836.19|18716.19|18836.19|18716.19|18833.81|18713.81|8
1632433110000|2021-09-23 21:38:30|18836.52|18716.52|18836.96|18716.96|18836.96|18716.96|18836.3|18716.3|10
1632433120000|2021-09-23 21:38:40|18837.19|18717.19|18837.86|18717.86|18837.86|18717.86|18836.7|18716.7|9
1632433130000|2021-09-23 21:38:50|18837.62|18717.62|18838.04|18718.04|18838.11|18718.11|18837.62|18717.62|8
1632433140000|2021-09-23 21:39:00|18837.7|18717.7|18835.69|18715.69|18837.7|18717.7|18835.69|18715.69|10
1632433150000|2021-09-23 21:39:10|18835.61|18715.61|18833.9|18713.9|18835.61|18715.61|18833.87|18713.87|8
1632433160000|2021-09-23 21:39:20|18832.31|18712.31|18829.76|18709.76|18832.31|18712.31|18829.76|18709.76|9
1632433170000|2021-09-23 21:39:30|18829.74|18709.74|18826.78|18706.78|18830.06|18710.06|18826.42|18706.42|10
1632433180000|2021-09-23 21:39:40|18827.57|18707.57|18826.75|18706.75|18827.57|18707.57|18825.68|18705.68|9
1632433190000|2021-09-23 21:39:50|18826.85|18706.85|18825.25|18705.25|18826.85|18706.85|18825.25|18705.25|9
1632433200000|2021-09-23 21:40:00|18824.73|18704.73|18824.4|18704.4|18824.73|18704.73|18823.88|18703.88|9
1632433210000|2021-09-23 21:40:10|18824.74|18704.74|18820.01|18700.01|18824.94|18704.94|18820.01|18700.01|10
1632433220000|2021-09-23 21:40:20|18819.64|18699.64|18819.12|18699.12|18819.92|18699.92|18819.12|18699.12|8
1632433230000|2021-09-23 21:40:30|18819.16|18699.16|18819.34|18699.34|18819.34|18699.34|18818.88|18698.88|10
1632433240000|2021-09-23 21:40:40|18819.56|18699.56|18819.35|18699.35|18819.56|18699.56|18819.28|18699.28|10
1632433250000|2021-09-23 21:40:50|18818.99|18698.99|18818.83|18698.83|18819.14|18699.14|18818.67|18698.67|10
1632433260000|2021-09-23 21:41:00|18818.37|18698.37|18817.68|18697.68|18818.37|18698.37|18817.49|18697.49|10
1632433270000|2021-09-23 21:41:10|18817.36|18697.36|18817.07|18697.07|18817.77|18697.77|18817.05|18697.05|10
1632433280000|2021-09-23 21:41:20|18816.36|18696.36|18813.26|18693.26|18816.36|18696.36|18813.26|18693.26|10
1632433290000|2021-09-23 21:41:30|18812.93|18692.93|18812.59|18692.59|18812.93|18692.93|18812.27|18692.27|9
1632433300000|2021-09-23 21:41:40|18811.59|18691.59|18810.11|18690.11|18811.59|18691.59|18810.11|18690.11|10
1632433310000|2021-09-23 21:41:50|18810.21|18690.21|18809.78|18689.78|18810.21|18690.21|18809.74|18689.74|9
1632433320000|2021-09-23 21:42:00|18809.59|18689.59|18806.72|18686.72|18809.62|18689.62|18806.72|18686.72|9
1632433330000|2021-09-23 21:42:10|18806.77|18686.77|18803.5|18683.5|18806.77|18686.77|18803.5|18683.5|9
1632433340000|2021-09-23 21:42:20|18801.71|18681.71|18800.26|18680.26|18801.75|18681.75|18800.13|18680.13|10
1632433350000|2021-09-23 21:42:30|18798.48|18678.48|18796.88|18676.88|18798.48|18678.48|18796.88|18676.88|8
1632433360000|2021-09-23 21:42:40|18796.94|18676.94|18797.46|18677.46|18797.47|18677.47|18796.9|18676.9|8
1632433370000|2021-09-23 21:42:50|18797.48|18677.48|18796.89|18676.89|18798.05|18678.05|18796.89|18676.89|10
1632433380000|2021-09-23 21:43:00|18796.85|18676.85|18794.58|18674.58|18797.4|18677.4|18794.58|18674.58|10
1632433390000|2021-09-23 21:43:10|18794.31|18674.31|18791.02|18671.02|18794.35|18674.35|18791.02|18671.02|9
1632433400000|2021-09-23 21:43:20|18790.49|18670.49|18788.99|18668.99|18790.49|18670.49|18788.74|18668.74|9
1632433410000|2021-09-23 21:43:30|18788.89|18668.89|18785.45|18665.45|18788.89|18668.89|18785.45|18665.45|10
1632433420000|2021-09-23 21:43:40|18784.66|18664.66|18785.09|18665.09|18785.15|18665.15|18784.66|18664.66|10
1632433430000|2021-09-23 21:43:50|18784.97|18664.97|18778.82|18658.82|18784.97|18664.97|18778.82|18658.82|10
1632433440000|2021-09-23 21:44:00|18779.24|18659.24|18779.63|18659.63|18780.13|18660.13|18779.18|18659.18|10
1632433450000|2021-09-23 21:44:10|18779.87|18659.87|18779.5|18659.5|18780.1|18660.1|18779.36|18659.36|10
1632433460000|2021-09-23 21:44:20|18778.83|18658.83|18777.78|18657.78|18778.93|18658.93|18777.78|18657.78|9
1632433470000|2021-09-23 21:44:30|18777.8|18657.8|18778.85|18658.85|18778.85|18658.85|18777.67|18657.67|9
1632433480000|2021-09-23 21:44:40|18779.14|18659.14|18780.13|18660.13|18780.13|18660.13|18779.11|18659.11|10
1632433490000|2021-09-23 21:44:50|18780.5|18660.5|18780.71|18660.71|18781.35|18661.35|18780.26|18660.26|9
1632433500000|2021-09-23 21:45:00|18780.97|18660.97|18782.54|18662.54|18782.54|18662.54|18780.97|18660.97|8
1632433510000|2021-09-23 21:45:10|18782.56|18662.56|18782.55|18662.55|18782.79|18662.79|18781.78|18661.78|10
1632433520000|2021-09-23 21:45:20|18782.6|18662.6|18782.56|18662.56|18782.74|18662.74|18781.98|18661.98|10
1632433530000|2021-09-23 21:45:30|18782.51|18662.51|18782.63|18662.63|18782.63|18662.63|18781.93|18661.93|10
1632433540000|2021-09-23 21:45:40|18782.81|18662.81|18784.7|18664.7|18784.7|18664.7|18782.07|18662.07|10
1632433550000|2021-09-23 21:45:50|18784.66|18664.66|18785|18665|18786.2|18666.2|18784.66|18664.66|9
1632433560000|2021-09-23 21:46:00|18785.1|18665.1|18786|18666|18786.03|18666.03|18785.1|18665.1|8
1632433570000|2021-09-23 21:46:10|18786.25|18666.25|18785.43|18665.43|18786.25|18666.25|18785.43|18665.43|7
1632433580000|2021-09-23 21:46:20|18785.55|18665.55|18788.79|18668.79|18788.79|18668.79|18785.55|18665.55|9
1632433590000|2021-09-23 21:46:30|18787.92|18667.92|18791.65|18671.65|18791.68|18671.68|18787.81|18667.81|10
1632433600000|2021-09-23 21:46:40|18792.63|18672.63|18791.88|18671.88|18792.88|18672.88|18791.88|18671.88|10
1632433610000|2021-09-23 21:46:50|18791.57|18671.57|18791.48|18671.48|18791.93|18671.93|18791.05|18671.05|10
1632433620000|2021-09-23 21:47:00|18791.73|18671.73|18791.78|18671.78|18792.47|18672.47|18791.73|18671.73|9
1632433630000|2021-09-23 21:47:10|18791.79|18671.79|18792.71|18672.71|18792.9|18672.9|18791.78|18671.78|10
1632433640000|2021-09-23 21:47:20|18792.85|18672.85|18791.5|18671.5|18792.85|18672.85|18791.3|18671.3|9
1632433650000|2021-09-23 21:47:30|18791.65|18671.65|18791.81|18671.81|18792.01|18672.01|18791.65|18671.65|6
1632433660000|2021-09-23 21:47:40|18791.76|18671.76|18790.78|18670.78|18792.23|18672.23|18790.78|18670.78|9
1632433670000|2021-09-23 21:47:50|18791.34|18671.34|18790.85|18670.85|18791.48|18671.48|18790.31|18670.31|9
1632433680000|2021-09-23 21:48:00|18791.09|18671.09|18790.39|18670.39|18791.1|18671.1|18790.39|18670.39|8
1632433690000|2021-09-23 21:48:10|18790.35|18670.35|18789.73|18669.73|18790.84|18670.84|18789.73|18669.73|9
1632433700000|2021-09-23 21:48:20|18788.98|18668.98|18788.74|18668.74|18789.69|18669.69|18788.74|18668.74|6
1632433710000|2021-09-23 21:48:30|18788.77|18668.77|18790.25|18670.25|18790.25|18670.25|18788.77|18668.77|8
1632433720000|2021-09-23 21:48:40|18790.26|18670.26|18790.9|18670.9|18790.9|18670.9|18790.14|18670.14|10
1632433730000|2021-09-23 21:48:50|18790.6|18670.6|18787.8|18667.8|18790.62|18670.62|18787.8|18667.8|9
1632433740000|2021-09-23 21:49:00|18787.19|18667.19|18785.3|18665.3|18788.02|18668.02|18785.3|18665.3|10
1632433750000|2021-09-23 21:49:10|18785.42|18665.42|18781.46|18661.46|18785.42|18665.42|18781.46|18661.46|7
1632433760000|2021-09-23 21:49:20|18781.52|18661.52|18780.68|18660.68|18781.52|18661.52|18780.68|18660.68|7
1632433770000|2021-09-23 21:49:30|18780.63|18660.63|18779.1|18659.1|18780.63|18660.63|18779.1|18659.1|9
1632433780000|2021-09-23 21:49:40|18779.03|18659.03|18779.14|18659.14|18779.15|18659.15|18779.03|18659.03|6
1632433790000|2021-09-23 21:49:50|18778.29|18658.29|18778.28|18658.28|18779.2|18659.2|18778.2|18658.2|10
1632433800000|2021-09-23 21:50:00|18777.69|18657.69|18773.71|18653.71|18777.69|18657.69|18773.65|18653.65|10
1632433810000|2021-09-23 21:50:10|18774.01|18654.01|18773.83|18653.83|18774.26|18654.26|18773.83|18653.83|7
1632433820000|2021-09-23 21:50:20|18773.51|18653.51|18771.46|18651.46|18773.51|18653.51|18771.19|18651.19|7
1632433830000|2021-09-23 21:50:30|18771.47|18651.47|18769.04|18649.04|18771.47|18651.47|18769.04|18649.04|8
1632433840000|2021-09-23 21:50:40|18767.74|18647.74|18770.05|18650.05|18770.15|18650.15|18765.51|18645.51|10
1632433850000|2021-09-23 21:50:50|18770.25|18650.25|18769.37|18649.37|18770.47|18650.47|18769.37|18649.37|9
1632433860000|2021-09-23 21:51:00|18768.77|18648.77|18766.6|18646.6|18768.77|18648.77|18766.4|18646.4|9
1632433870000|2021-09-23 21:51:10|18766.44|18646.44|18767.62|18647.62|18768.35|18648.35|18766.44|18646.44|8
1632433880000|2021-09-23 21:51:20|18767.67|18647.67|18767.23|18647.23|18767.67|18647.67|18766.65|18646.65|8
1632433890000|2021-09-23 21:51:30|18767.88|18647.88|18767.85|18647.85|18768.42|18648.42|18767.26|18647.26|9
1632433900000|2021-09-23 21:51:40|18768.13|18648.13|18767.46|18647.46|18768.13|18648.13|18767.46|18647.46|8
1632433910000|2021-09-23 21:51:50|18767.49|18647.49|18769.17|18649.17|18769.17|18649.17|18767.49|18647.49|9
1632433920000|2021-09-23 21:52:00|18770.18|18650.18|18775.14|18655.14|18775.14|18655.14|18770.18|18650.18|10
1632433930000|2021-09-23 21:52:10|18775.15|18655.15|18775.59|18655.59|18775.59|18655.59|18775.15|18655.15|9
1632433940000|2021-09-23 21:52:20|18775.73|18655.73|18776.1|18656.1|18776.1|18656.1|18774.78|18654.78|8
1632433950000|2021-09-23 21:52:30|18776.35|18656.35|18776.66|18656.66|18776.68|18656.68|18776.06|18656.06|8
1632433960000|2021-09-23 21:52:40|18776.63|18656.63|18777.74|18657.74|18777.78|18657.78|18776.42|18656.42|10
1632433970000|2021-09-23 21:52:50|18777.61|18657.61|18778.3|18658.3|18778.3|18658.3|18777.42|18657.42|10
1632433980000|2021-09-23 21:53:00|18778.46|18658.46|18777.46|18657.46|18778.94|18658.94|18777.38|18657.38|10
1632433990000|2021-09-23 21:53:10|18777.58|18657.58|18776.87|18656.87|18778.36|18658.36|18776.74|18656.74|9
1632434000000|2021-09-23 21:53:20|18776.84|18656.84|18776.92|18656.92|18777.09|18657.09|18776.65|18656.65|8
1632434010000|2021-09-23 21:53:30|18777.07|18657.07|18777.26|18657.26|18777.28|18657.28|18776.77|18656.77|8
1632434020000|2021-09-23 21:53:40|18777.77|18657.77|18776.97|18656.97|18777.87|18657.87|18776.97|18656.97|9
1632434030000|2021-09-23 21:53:50|18776.86|18656.86|18773.97|18653.97|18776.9|18656.9|18773.97|18653.97|10
1632434040000|2021-09-23 21:54:00|18774.9|18654.9|18773.4|18653.4|18774.9|18654.9|18773.4|18653.4|9
1632434050000|2021-09-23 21:54:10|18773.44|18653.44|18774.37|18654.37|18774.37|18654.37|18773.44|18653.44|10
1632434060000|2021-09-23 21:54:20|18774.99|18654.99|18776.11|18656.11|18776.11|18656.11|18774.99|18654.99|9
1632434070000|2021-09-23 21:54:30|18776.28|18656.28|18776.51|18656.51|18776.51|18656.51|18776.13|18656.13|8
1632434080000|2021-09-23 21:54:40|18776.39|18656.39|18777.1|18657.1|18777.1|18657.1|18776.25|18656.25|9
1632434090000|2021-09-23 21:54:50|18777.42|18657.42|18780.25|18660.25|18780.25|18660.25|18777.42|18657.42|9
1632434100000|2021-09-23 21:55:00|18779.76|18659.76|18785.14|18665.14|18785.14|18665.14|18779.76|18659.76|10
1632434110000|2021-09-23 21:55:10|18784.63|18664.63|18785.5|18665.5|18785.5|18665.5|18784.63|18664.63|10
1632434120000|2021-09-23 21:55:20|18785.51|18665.51|18785.5|18665.5|18786.58|18666.58|18785.45|18665.45|10
1632434130000|2021-09-23 21:55:30|18786.19|18666.19|18786.52|18666.52|18786.96|18666.96|18785.89|18665.89|10
1632434140000|2021-09-23 21:55:40|18786.43|18666.43|18787.9|18667.9|18787.9|18667.9|18786.06|18666.06|9
1632434150000|2021-09-23 21:55:50|18787.79|18667.79|18788.77|18668.77|18788.77|18668.77|18787.77|18667.77|8
1632434160000|2021-09-23 21:56:00|18788.36|18668.36|18788.78|18668.78|18788.78|18668.78|18787.89|18667.89|9
1632434170000|2021-09-23 21:56:10|18788.57|18668.57|18791.28|18671.28|18791.28|18671.28|18788.57|18668.57|10
1632434180000|2021-09-23 21:56:20|18792.26|18672.26|18794.9|18674.9|18794.9|18674.9|18792.18|18672.18|10
1632434190000|2021-09-23 21:56:30|18795.05|18675.05|18796.96|18676.96|18796.96|18676.96|18795.05|18675.05|10
1632434200000|2021-09-23 21:56:40|18797.79|18677.79|18797.46|18677.46|18797.79|18677.79|18797.31|18677.31|9
1632434210000|2021-09-23 21:56:50|18797.43|18677.43|18799.67|18679.67|18799.67|18679.67|18796.67|18676.67|10
1632434220000|2021-09-23 21:57:00|18799.69|18679.69|18800.56|18680.56|18800.56|18680.56|18799.62|18679.62|8
1632434230000|2021-09-23 21:57:10|18800.55|18680.55|18800.18|18680.18|18800.82|18680.82|18800.18|18680.18|8
1632434240000|2021-09-23 21:57:20|18800.2|18680.2|18802.25|18682.25|18802.25|18682.25|18800.2|18680.2|7
1632434250000|2021-09-23 21:57:30|18802.71|18682.71|18804.17|18684.17|18804.17|18684.17|18802.33|18682.33|9
1632434260000|2021-09-23 21:57:40|18804.13|18684.13|18806.22|18686.22|18806.22|18686.22|18803.99|18683.99|10
1632434270000|2021-09-23 21:57:50|18806.1|18686.1|18805.5|18685.5|18806.1|18686.1|18805.5|18685.5|8
1632434280000|2021-09-23 21:58:00|18805.53|18685.53|18806.7|18686.7|18806.7|18686.7|18805.46|18685.46|7
1632434290000|2021-09-23 21:58:10|18806.71|18686.71|18807.27|18687.27|18807.27|18687.27|18806.61|18686.61|7
1632434300000|2021-09-23 21:58:20|18807.48|18687.48|18808.46|18688.46|18808.61|18688.61|18807.19|18687.19|9
1632434310000|2021-09-23 21:58:30|18808.29|18688.29|18808.55|18688.55|18808.84|18688.84|18808.28|18688.28|9
1632434320000|2021-09-23 21:58:40|18808.45|18688.45|18809.43|18689.43|18809.57|18689.57|18808.45|18688.45|10
1632434330000|2021-09-23 21:58:50|18809.57|18689.57|18810.66|18690.66|18811.3|18691.3|18809.57|18689.57|9
1632434340000|2021-09-23 21:59:00|18810.37|18690.37|18811.21|18691.21|18811.32|18691.32|18810.37|18690.37|10
1632434350000|2021-09-23 21:59:10|18811.19|18691.19|18810.32|18690.32|18811.19|18691.19|18810.26|18690.26|9
1632434360000|2021-09-23 21:59:20|18810.43|18690.43|18811.32|18691.32|18811.44|18691.44|18810.43|18690.43|9
1632434370000|2021-09-23 21:59:30|18811.62|18691.62|18812.45|18692.45|18812.45|18692.45|18811.62|18691.62|8
1632434380000|2021-09-23 21:59:40|18812.39|18692.39|18812.84|18692.84|18813.1|18693.1|18812.03|18692.03|10
1632434390000|2021-09-23 21:59:50|18813.13|18693.13|18812.94|18692.94|18813.46|18693.46|18812.88|18692.88|7
1632434400000|2021-09-23 22:00:00|18813.34|18693.34|18815.72|18695.72|18815.72|18695.72|18813.34|18693.34|8
1632434410000|2021-09-23 22:00:10|18815.78|18695.78|18818.14|18698.14|18818.14|18698.14|18815.78|18695.78|10
1632434420000|2021-09-23 22:00:20|18818.89|18698.89|18823.55|18703.55|18823.55|18703.55|18818.6|18698.6|9
1632434430000|2021-09-23 22:00:30|18824.64|18704.64|18826|18706|18826.26|18706.26|18823.96|18703.96|10
1632434440000|2021-09-23 22:00:40|18826.33|18706.33|18828.66|18708.66|18829.86|18709.86|18826.33|18706.33|10
1632434450000|2021-09-23 22:00:50|18829.49|18709.49|18832.38|18712.38|18832.38|18712.38|18829.49|18709.49|10
1632434460000|2021-09-23 22:01:00|18833.69|18713.69|18838.69|18718.69|18838.69|18718.69|18833.36|18713.36|10
1632434470000|2021-09-23 22:01:10|18838.61|18718.61|18839.61|18719.61|18839.61|18719.61|18838.35|18718.35|10
1632434480000|2021-09-23 22:01:20|18839.42|18719.42|18838.95|18718.95|18839.63|18719.63|18838.7|18718.7|10
1632434490000|2021-09-23 22:01:30|18839.12|18719.12|18838.86|18718.86|18839.28|18719.28|18838.86|18718.86|10
1632434500000|2021-09-23 22:01:40|18838.67|18718.67|18840.27|18720.27|18840.51|18720.51|18838.39|18718.39|10
1632434510000|2021-09-23 22:01:50|18840.39|18720.39|18837.98|18717.98|18840.39|18720.39|18837.97|18717.97|10
1632434520000|2021-09-23 22:02:00|18838.08|18718.08|18837.26|18717.26|18838.84|18718.84|18837.26|18717.26|10
1632434530000|2021-09-23 22:02:10|18836.8|18716.8|18832.45|18712.45|18836.8|18716.8|18832.45|18712.45|9
1632434540000|2021-09-23 22:02:20|18831.75|18711.75|18831.06|18711.06|18832.46|18712.46|18830.6|18710.6|9
1632434550000|2021-09-23 22:02:30|18831.1|18711.1|18829.1|18709.1|18831.42|18711.42|18829|18709|10
1632434560000|2021-09-23 22:02:40|18828.76|18708.76|18830.56|18710.56|18830.56|18710.56|18828.76|18708.76|10
1632434570000|2021-09-23 22:02:50|18829.75|18709.75|18829.11|18709.11|18829.79|18709.79|18829.11|18709.11|9
1632434580000|2021-09-23 22:03:00|18829.22|18709.22|18828.13|18708.13|18829.52|18709.52|18828.13|18708.13|10
1632434590000|2021-09-23 22:03:10|18827.5|18707.5|18824.29|18704.29|18827.5|18707.5|18823.79|18703.79|10
1632434600000|2021-09-23 22:03:20|18823.19|18703.19|18821.82|18701.82|18823.19|18703.19|18821.17|18701.17|9
1632434610000|2021-09-23 22:03:30|18821.9|18701.9|18824.78|18704.78|18824.78|18704.78|18821.9|18701.9|9
1632434620000|2021-09-23 22:03:40|18824.24|18704.24|18820.11|18700.11|18825.18|18705.18|18820.11|18700.11|10
1632434630000|2021-09-23 22:03:50|18820.05|18700.05|18818.77|18698.77|18820.22|18700.22|18817.85|18697.85|10
1632434640000|2021-09-23 22:04:00|18817.89|18697.89|18816.71|18696.71|18817.89|18697.89|18816.06|18696.06|9
1632434650000|2021-09-23 22:04:10|18817.25|18697.25|18816.34|18696.34|18817.34|18697.34|18816.04|18696.04|10
1632434660000|2021-09-23 22:04:20|18817.34|18697.34|18821.23|18701.23|18821.23|18701.23|18817.34|18697.34|10
1632434670000|2021-09-23 22:04:30|18822.23|18702.23|18822.24|18702.24|18823.09|18703.09|18822.13|18702.13|10
1632434680000|2021-09-23 22:04:40|18822.97|18702.97|18823.78|18703.78|18823.82|18703.82|18822.67|18702.67|10
1632434690000|2021-09-23 22:04:50|18823.87|18703.87|18822.91|18702.91|18824.02|18704.02|18822.63|18702.63|10
1632434700000|2021-09-23 22:05:00|18822.59|18702.59|18821.14|18701.14|18822.59|18702.59|18821.14|18701.14|9
1632434710000|2021-09-23 22:05:10|18821.89|18701.89|18823.98|18703.98|18824.05|18704.05|18821.89|18701.89|9
1632434720000|2021-09-23 22:05:20|18823.94|18703.94|18823.22|18703.22|18824.23|18704.23|18823.22|18703.22|9
1632434730000|2021-09-23 22:05:30|18823.57|18703.57|18824.19|18704.19|18824.48|18704.48|18823.57|18703.57|9
1632434740000|2021-09-23 22:05:40|18824.32|18704.32|18825.46|18705.46|18825.47|18705.47|18824.28|18704.28|10
1632434750000|2021-09-23 22:05:50|18825.78|18705.78|18825.66|18705.66|18825.78|18705.78|18825.31|18705.31|10
1632434760000|2021-09-23 22:06:00|18825.76|18705.76|18826.54|18706.54|18826.54|18706.54|18825.63|18705.63|10
1632434770000|2021-09-23 22:06:10|18826.73|18706.73|18826.43|18706.43|18826.73|18706.73|18826.43|18706.43|8
1632434780000|2021-09-23 22:06:20|18826.48|18706.48|18832.57|18712.57|18832.57|18712.57|18826.37|18706.37|10
1632434790000|2021-09-23 22:06:30|18834.98|18714.98|18837.95|18717.95|18837.95|18717.95|18834.98|18714.98|9
1632434800000|2021-09-23 22:06:40|18838.25|18718.25|18839.95|18719.95|18839.95|18719.95|18837.77|18717.77|10
1632434810000|2021-09-23 22:06:50|18840.44|18720.44|18844.86|18724.86|18844.86|18724.86|18840.17|18720.17|10
1632434820000|2021-09-23 22:07:00|18845.09|18725.09|18848.9|18728.9|18849.11|18729.11|18844.67|18724.67|10
1632434830000|2021-09-23 22:07:10|18849.2|18729.2|18847.99|18727.99|18849.5|18729.5|18847.99|18727.99|10
1632434840000|2021-09-23 22:07:20|18848.28|18728.28|18849.28|18729.28|18849.28|18729.28|18845.38|18725.38|10
1632434850000|2021-09-23 22:07:30|18852.19|18732.19|18855.42|18735.42|18855.42|18735.42|18852.19|18732.19|10
1632434860000|2021-09-23 22:07:40|18855.35|18735.35|18851.3|18731.3|18855.65|18735.65|18851.3|18731.3|10
1632434870000|2021-09-23 22:07:50|18851.94|18731.94|18856.11|18736.11|18856.11|18736.11|18850.89|18730.89|10
1632434880000|2021-09-23 22:08:00|18856.5|18736.5|18855.57|18735.57|18856.82|18736.82|18855.57|18735.57|10
1632434890000|2021-09-23 22:08:10|18857.01|18737.01|18860.38|18740.38|18860.38|18740.38|18857.01|18737.01|9
1632434900000|2021-09-23 22:08:20|18860.64|18740.64|18860.62|18740.62|18861|18741|18860.56|18740.56|10
1632434910000|2021-09-23 22:08:30|18860.5|18740.5|18864.44|18744.44|18864.47|18744.47|18860.5|18740.5|10
1632434920000|2021-09-23 22:08:40|18864.57|18744.57|18864.2|18744.2|18864.95|18744.95|18863.24|18743.24|10
1632434930000|2021-09-23 22:08:50|18863.79|18743.79|18866.68|18746.68|18866.68|18746.68|18863.79|18743.79|10
1632434940000|2021-09-23 22:09:00|18866.21|18746.21|18866.18|18746.18|18866.99|18746.99|18866.17|18746.17|9
1632434950000|2021-09-23 22:09:10|18866.57|18746.57|18869.07|18749.07|18869.07|18749.07|18866.57|18746.57|10
1632434960000|2021-09-23 22:09:20|18869.28|18749.28|18870.32|18750.32|18870.34|18750.34|18869.28|18749.28|10
1632434970000|2021-09-23 22:09:30|18870.6|18750.6|18869.64|18749.64|18870.6|18750.6|18869.38|18749.38|10
1632434980000|2021-09-23 22:09:40|18869.88|18749.88|18873.04|18753.04|18873.04|18753.04|18869.83|18749.83|10
1632434990000|2021-09-23 22:09:50|18873.13|18753.13|18874.78|18754.78|18875.24|18755.24|18873.13|18753.13|10
1632435000000|2021-09-23 22:10:00|18875.12|18755.12|18882.42|18762.42|18882.42|18762.42|18875.12|18755.12|10
1632435010000|2021-09-23 22:10:10|18882.5|18762.5|18883.01|18763.01|18883.76|18763.76|18881.77|18761.77|10
1632435020000|2021-09-23 22:10:20|18880.63|18760.63|18869.77|18749.77|18880.63|18760.63|18869.77|18749.77|9
1632435030000|2021-09-23 22:10:30|18868.7|18748.7|18863.16|18743.16|18868.7|18748.7|18863.16|18743.16|10
1632435040000|2021-09-23 22:10:40|18863.43|18743.43|18860.65|18740.65|18864.08|18744.08|18860.65|18740.65|10
1632435050000|2021-09-23 22:10:50|18861.27|18741.27|18859.84|18739.84|18861.65|18741.65|18859.84|18739.84|10
1632435060000|2021-09-23 22:11:00|18859.87|18739.87|18859.2|18739.2|18859.87|18739.87|18858.62|18738.62|9
1632435070000|2021-09-23 22:11:10|18858.68|18738.68|18858.58|18738.58|18858.71|18738.71|18858.21|18738.21|10
1632435080000|2021-09-23 22:11:20|18858.79|18738.79|18860.43|18740.43|18860.84|18740.84|18858.79|18738.79|10
1632435090000|2021-09-23 22:11:30|18860.56|18740.56|18863.39|18743.39|18863.39|18743.39|18860.46|18740.46|10
1632435100000|2021-09-23 22:11:40|18863.55|18743.55|18864.91|18744.91|18864.91|18744.91|18863.13|18743.13|9
1632435110000|2021-09-23 22:11:50|18864.89|18744.89|18866.64|18746.64|18866.64|18746.64|18864.89|18744.89|8
1632435120000|2021-09-23 22:12:00|18867.03|18747.03|18871.27|18751.27|18871.27|18751.27|18866.86|18746.86|8
1632435130000|2021-09-23 22:12:10|18872.78|18752.78|18882.28|18762.28|18882.39|18762.39|18872.78|18752.78|10
1632435140000|2021-09-23 22:12:20|18881.41|18761.41|18881.37|18761.37|18882.19|18762.19|18880.66|18760.66|10
1632435150000|2021-09-23 22:12:30|18882.15|18762.15|18885.17|18765.17|18885.17|18765.17|18882.15|18762.15|10
1632435160000|2021-09-23 22:12:40|18885.15|18765.15|18885.28|18765.28|18885.28|18765.28|18884.37|18764.37|10
1632435170000|2021-09-23 22:12:50|18885.26|18765.26|18886.36|18766.36|18887.23|18767.23|18884.5|18764.5|10
1632435180000|2021-09-23 22:13:00|18885.26|18765.26|18883.76|18763.76|18885.52|18765.52|18883.76|18763.76|10
1632435190000|2021-09-23 22:13:10|18883.4|18763.4|18880.32|18760.32|18883.4|18763.4|18879.48|18759.48|10
1632435200000|2021-09-23 22:13:20|18881.4|18761.4|18882.75|18762.75|18882.75|18762.75|18880.28|18760.28|10
1632435210000|2021-09-23 22:13:30|18882.66|18762.66|18880.98|18760.98|18882.66|18762.66|18880.98|18760.98|10
1632435220000|2021-09-23 22:13:40|18880.06|18760.06|18879.04|18759.04|18880.34|18760.34|18879.04|18759.04|10
1632435230000|2021-09-23 22:13:50|18878.79|18758.79|18879.69|18759.69|18879.7|18759.7|18878.55|18758.55|10
1632435240000|2021-09-23 22:14:00|18879.93|18759.93|18881.35|18761.35|18881.35|18761.35|18879.73|18759.73|10
1632435250000|2021-09-23 22:14:10|18881|18761|18877.8|18757.8|18881|18761|18877.8|18757.8|10
1632435260000|2021-09-23 22:14:20|18877.89|18757.89|18875.06|18755.06|18877.89|18757.89|18875.06|18755.06|10
1632435270000|2021-09-23 22:14:30|18874.78|18754.78|18875.03|18755.03|18875.05|18755.05|18873.6|18753.6|10
1632435280000|2021-09-23 22:14:40|18874.98|18754.98|18876.6|18756.6|18876.6|18756.6|18874.98|18754.98|9
1632435290000|2021-09-23 22:14:50|18876.68|18756.68|18876.11|18756.11|18876.81|18756.81|18875.97|18755.97|10
1632435300000|2021-09-23 22:15:00|18876.08|18756.08|18875.1|18755.1|18876.16|18756.16|18875.04|18755.04|10
1632435310000|2021-09-23 22:15:10|18875.19|18755.19|18872.12|18752.12|18875.19|18755.19|18872.09|18752.09|10
1632435320000|2021-09-23 22:15:20|18872.65|18752.65|18873.42|18753.42|18873.73|18753.73|18872.08|18752.08|10
1632435330000|2021-09-23 22:15:30|18874.72|18754.72|18877.44|18757.44|18877.44|18757.44|18874.72|18754.72|10
1632435340000|2021-09-23 22:15:40|18877.14|18757.14|18878.09|18758.09|18878.98|18758.98|18877.14|18757.14|10
1632435350000|2021-09-23 22:15:50|18878.13|18758.13|18878.3|18758.3|18878.3|18758.3|18877.98|18757.98|9
1632435360000|2021-09-23 22:16:00|18878.5|18758.5|18879.49|18759.49|18879.49|18759.49|18878.5|18758.5|10
1632435370000|2021-09-23 22:16:10|18879.33|18759.33|18878.76|18758.76|18879.33|18759.33|18878.72|18758.72|9
1632435380000|2021-09-23 22:16:20|18878.9|18758.9|18880.3|18760.3|18880.3|18760.3|18878.81|18758.81|10
1632435390000|2021-09-23 22:16:30|18880.4|18760.4|18881.72|18761.72|18881.72|18761.72|18879.59|18759.59|9
1632435400000|2021-09-23 22:16:40|18881.54|18761.54|18882.89|18762.89|18883.16|18763.16|18881.48|18761.48|9
1632435410000|2021-09-23 22:16:50|18882.82|18762.82|18885.52|18765.52|18885.53|18765.53|18882.82|18762.82|10
1632435420000|2021-09-23 22:17:00|18886.01|18766.01|18886.09|18766.09|18886.42|18766.42|18885.86|18765.86|10
1632435430000|2021-09-23 22:17:10|18885.97|18765.97|18882.21|18762.21|18885.97|18765.97|18882.01|18762.01|10
1632435440000|2021-09-23 22:17:20|18881.92|18761.92|18878.42|18758.42|18881.92|18761.92|18878.42|18758.42|10
1632435450000|2021-09-23 22:17:30|18877.98|18757.98|18879.7|18759.7|18879.7|18759.7|18877.98|18757.98|10
1632435460000|2021-09-23 22:17:40|18879.47|18759.47|18879.46|18759.46|18879.64|18759.64|18878.41|18758.41|10
1632435470000|2021-09-23 22:17:50|18879.52|18759.52|18877.88|18757.88|18879.52|18759.52|18877.88|18757.88|10
1632435480000|2021-09-23 22:18:00|18877.57|18757.57|18876.82|18756.82|18877.85|18757.85|18876.82|18756.82|10
1632435490000|2021-09-23 22:18:10|18877.11|18757.11|18875.13|18755.13|18877.11|18757.11|18874.83|18754.83|9
1632435500000|2021-09-23 22:18:20|18875.07|18755.07|18874.22|18754.22|18875.33|18755.33|18874.12|18754.12|10
1632435510000|2021-09-23 22:18:30|18872.89|18752.89|18862.13|18742.13|18873.95|18753.95|18860.74|18740.74|10
1632435520000|2021-09-23 22:18:40|18861.5|18741.5|18860.01|18740.01|18861.97|18741.97|18860.01|18740.01|10
1632435530000|2021-09-23 22:18:50|18859.33|18739.33|18854.22|18734.22|18859.33|18739.33|18854.22|18734.22|10
1632435540000|2021-09-23 22:19:00|18853.3|18733.3|18853.16|18733.16|18856.12|18736.12|18853.12|18733.12|10
1632435550000|2021-09-23 22:19:10|18853.11|18733.11|18849.49|18729.49|18853.11|18733.11|18849.42|18729.42|9
1632435560000|2021-09-23 22:19:20|18849.06|18729.06|18848.91|18728.91|18849.49|18729.49|18848.52|18728.52|10
1632435570000|2021-09-23 22:19:30|18849.38|18729.38|18843.25|18723.25|18849.38|18729.38|18843.25|18723.25|10
1632435580000|2021-09-23 22:19:40|18843.01|18723.01|18814.65|18694.65|18843.01|18723.01|18812.71|18692.71|10
1632435590000|2021-09-23 22:19:50|18816.37|18696.37|18803.73|18683.73|18816.37|18696.37|18803.73|18683.73|10
1632435600000|2021-09-23 22:20:00|18801.85|18681.85|18799.95|18679.95|18802.17|18682.17|18799.1|18679.1|10
1632435610000|2021-09-23 22:20:10|18798.81|18678.81|18786.33|18666.33|18798.81|18678.81|18786.33|18666.33|10
1632435620000|2021-09-23 22:20:20|18786.19|18666.19|18780.1|18660.1|18786.19|18666.19|18780.07|18660.07|10
1632435630000|2021-09-23 22:20:30|18779.89|18659.89|18774.18|18654.18|18779.89|18659.89|18772.35|18652.35|10
1632435640000|2021-09-23 22:20:40|18775.24|18655.24|18778.16|18658.16|18778.84|18658.84|18775.24|18655.24|10
1632435650000|2021-09-23 22:20:50|18777.21|18657.21|18770.96|18650.96|18777.74|18657.74|18770.96|18650.96|10
1632435660000|2021-09-23 22:21:00|18770.72|18650.72|18766.92|18646.92|18770.72|18650.72|18766.5|18646.5|9
1632435670000|2021-09-23 22:21:10|18766.86|18646.86|18765.21|18645.21|18766.86|18646.86|18765.05|18645.05|10
1632435680000|2021-09-23 22:21:20|18763.45|18643.45|18762.51|18642.51|18763.8|18643.8|18761.38|18641.38|10
1632435690000|2021-09-23 22:21:30|18761.7|18641.7|18759.1|18639.1|18762.13|18642.13|18759.1|18639.1|9
1632435700000|2021-09-23 22:21:40|18757.92|18637.92|18746.64|18626.64|18758.24|18638.24|18746.64|18626.64|10
1632435710000|2021-09-23 22:21:50|18746.58|18626.58|18745.76|18625.76|18746.9|18626.9|18744.6|18624.6|10
1632435720000|2021-09-23 22:22:00|18745.32|18625.32|18740.45|18620.45|18745.32|18625.32|18739.42|18619.42|10
1632435730000|2021-09-23 22:22:10|18741.33|18621.33|18736.81|18616.81|18741.33|18621.33|18735.04|18615.04|10
1632435740000|2021-09-23 22:22:20|18737.41|18617.41|18734.8|18614.8|18737.59|18617.59|18734.8|18614.8|9
1632435750000|2021-09-23 22:22:30|18734.91|18614.91|18731.56|18611.56|18734.91|18614.91|18731.56|18611.56|10
1632435760000|2021-09-23 22:22:40|18732.27|18612.27|18730.06|18610.06|18732.27|18612.27|18729.05|18609.05|10
1632435770000|2021-09-23 22:22:50|18730.03|18610.03|18725.26|18605.26|18730.03|18610.03|18724.89|18604.89|10
1632435780000|2021-09-23 22:23:00|18724.44|18604.44|18723.82|18603.82|18724.44|18604.44|18721.81|18601.81|10
1632435790000|2021-09-23 22:23:10|18724.73|18604.73|18728.02|18608.02|18728.02|18608.02|18724.73|18604.73|10
1632435800000|2021-09-23 22:23:20|18728.23|18608.23|18730.16|18610.16|18730.47|18610.47|18727.71|18607.71|10
1632435810000|2021-09-23 22:23:30|18730.52|18610.52|18735.07|18615.07|18735.07|18615.07|18730.52|18610.52|10
1632435820000|2021-09-23 22:23:40|18735.06|18615.06|18739.59|18619.59|18740.02|18620.02|18735.06|18615.06|10
1632435830000|2021-09-23 22:23:50|18740.12|18620.12|18747.6|18627.6|18747.6|18627.6|18740.12|18620.12|10
1632435840000|2021-09-23 22:24:00|18747.96|18627.96|18748.45|18628.45|18748.45|18628.45|18747.04|18627.04|10
1632435850000|2021-09-23 22:24:10|18748.22|18628.22|18747.57|18627.57|18751.16|18631.16|18747.19|18627.19|10
1632435860000|2021-09-23 22:24:20|18746.97|18626.97|18745.79|18625.79|18748.43|18628.43|18745.79|18625.79|10
1632435870000|2021-09-23 22:24:30|18744.41|18624.41|18746.37|18626.37|18746.77|18626.77|18744.41|18624.41|9
1632435880000|2021-09-23 22:24:40|18746.66|18626.66|18753.13|18633.13|18753.13|18633.13|18746.66|18626.66|9
1632435890000|2021-09-23 22:24:50|18753.25|18633.25|18756.31|18636.31|18756.31|18636.31|18753.25|18633.25|9
1632435900000|2021-09-23 22:25:00|18756.56|18636.56|18756.6|18636.6|18757.15|18637.15|18756.38|18636.38|10
1632435910000|2021-09-23 22:25:10|18756.75|18636.75|18758.22|18638.22|18758.28|18638.28|18756.75|18636.75|10
1632435920000|2021-09-23 22:25:20|18758.7|18638.7|18761.33|18641.33|18761.33|18641.33|18758.46|18638.46|10
1632435930000|2021-09-23 22:25:30|18761.8|18641.8|18767.5|18647.5|18767.5|18647.5|18761.8|18641.8|10
1632435940000|2021-09-23 22:25:40|18767.7|18647.7|18769.88|18649.88|18769.88|18649.88|18767.7|18647.7|10
1632435950000|2021-09-23 22:25:50|18770.02|18650.02|18771.72|18651.72|18772.26|18652.26|18770.02|18650.02|10
1632435960000|2021-09-23 22:26:00|18772.27|18652.27|18775.85|18655.85|18775.85|18655.85|18771.76|18651.76|10
1632435970000|2021-09-23 22:26:10|18775.05|18655.05|18776.34|18656.34|18776.34|18656.34|18773.64|18653.64|10
1632435980000|2021-09-23 22:26:20|18776.31|18656.31|18780.29|18660.29|18780.29|18660.29|18776.31|18656.31|10
1632435990000|2021-09-23 22:26:30|18779.79|18659.79|18778.73|18658.73|18780.29|18660.29|18778.73|18658.73|10
1632436000000|2021-09-23 22:26:40|18777.53|18657.53|18779.94|18659.94|18779.94|18659.94|18777.53|18657.53|9
1632436010000|2021-09-23 22:26:50|18782.47|18662.47|18799.66|18679.66|18799.66|18679.66|18782.47|18662.47|9
1632436020000|2021-09-23 22:27:00|18800.46|18680.46|18803.79|18683.79|18803.79|18683.79|18800.46|18680.46|10
1632436030000|2021-09-23 22:27:10|18805.51|18685.51|18807.35|18687.35|18807.35|18687.35|18804.83|18684.83|10
1632436040000|2021-09-23 22:27:20|18807.43|18687.43|18812.25|18692.25|18813.38|18693.38|18807.29|18687.29|10
1632436050000|2021-09-23 22:27:30|18812.35|18692.35|18813.25|18693.25|18813.68|18693.68|18812.35|18692.35|10
1632436060000|2021-09-23 22:27:40|18813.59|18693.59|18812.61|18692.61|18814.18|18694.18|18812.61|18692.61|10
1632436070000|2021-09-23 22:27:50|18811.82|18691.82|18812.39|18692.39|18812.89|18692.89|18811.82|18691.82|10
1632436080000|2021-09-23 22:28:00|18812.28|18692.28|18815.45|18695.45|18815.45|18695.45|18812.28|18692.28|10
1632436090000|2021-09-23 22:28:10|18815.11|18695.11|18815.2|18695.2|18816.54|18696.54|18814.73|18694.73|10
1632436100000|2021-09-23 22:28:20|18814.79|18694.79|18814.64|18694.64|18815.45|18695.45|18814.59|18694.59|10
1632436110000|2021-09-23 22:28:30|18814.84|18694.84|18815.36|18695.36|18816.18|18696.18|18814.84|18694.84|9
1632436120000|2021-09-23 22:28:40|18815.25|18695.25|18805.17|18685.17|18815.25|18695.25|18805.17|18685.17|10
1632436130000|2021-09-23 22:28:50|18802.68|18682.68|18796.59|18676.59|18802.68|18682.68|18796.59|18676.59|10
1632436140000|2021-09-23 22:29:00|18796.46|18676.46|18791.59|18671.59|18796.46|18676.46|18791.18|18671.18|10
1632436150000|2021-09-23 22:29:10|18792.33|18672.33|18792.42|18672.42|18792.58|18672.58|18791.04|18671.04|9
1632436160000|2021-09-23 22:29:20|18792.16|18672.16|18792.75|18672.75|18793.12|18673.12|18792.16|18672.16|10
1632436170000|2021-09-23 22:29:30|18793|18673|18793.66|18673.66|18794.66|18674.66|18793|18673|9
1632436180000|2021-09-23 22:29:40|18793.94|18673.94|18793.24|18673.24|18793.94|18673.94|18793.24|18673.24|10
1632436190000|2021-09-23 22:29:50|18793.57|18673.57|18791.89|18671.89|18793.57|18673.57|18791.89|18671.89|9
1632436200000|2021-09-23 22:30:00|18790.67|18670.67|18790.9|18670.9|18792.22|18672.22|18789.7|18669.7|10
1632436210000|2021-09-23 22:30:10|18790.87|18670.87|18795.46|18675.46|18795.69|18675.69|18790.87|18670.87|10
1632436220000|2021-09-23 22:30:20|18797.4|18677.4|18800.02|18680.02|18800.02|18680.02|18797.16|18677.16|10
1632436230000|2021-09-23 22:30:30|18799.42|18679.42|18800.47|18680.47|18800.74|18680.74|18799.42|18679.42|10
1632436240000|2021-09-23 22:30:40|18800.88|18680.88|18799.21|18679.21|18800.88|18680.88|18799.21|18679.21|10
1632436250000|2021-09-23 22:30:50|18798.8|18678.8|18800.16|18680.16|18800.58|18680.58|18798.75|18678.75|8
1632436260000|2021-09-23 22:31:00|18800.38|18680.38|18799.05|18679.05|18800.38|18680.38|18798.97|18678.97|10
1632436270000|2021-09-23 22:31:10|18799.59|18679.59|18796.01|18676.01|18799.59|18679.59|18795.86|18675.86|9
1632436280000|2021-09-23 22:31:20|18795.76|18675.76|18787.21|18667.21|18795.76|18675.76|18787.21|18667.21|10
1632436290000|2021-09-23 22:31:30|18786.33|18666.33|18781.05|18661.05|18786.33|18666.33|18781.05|18661.05|10
1632436300000|2021-09-23 22:31:40|18780.92|18660.92|18774.77|18654.77|18780.92|18660.92|18774.77|18654.77|10
1632436310000|2021-09-23 22:31:50|18774.65|18654.65|18758.94|18638.94|18774.65|18654.65|18758.94|18638.94|10
1632436320000|2021-09-23 22:32:00|18755.37|18635.37|18753.68|18633.68|18755.37|18635.37|18753.5|18633.5|10
1632436330000|2021-09-23 22:32:10|18753.89|18633.89|18756.57|18636.57|18756.88|18636.88|18753.89|18633.89|10
1632436340000|2021-09-23 22:32:20|18756.83|18636.83|18755.48|18635.48|18756.83|18636.83|18754.81|18634.81|10
1632436350000|2021-09-23 22:32:30|18755.56|18635.56|18762.83|18642.83|18763.23|18643.23|18755.56|18635.56|8
1632436360000|2021-09-23 22:32:40|18762.48|18642.48|18762.99|18642.99|18764.07|18644.07|18762.48|18642.48|10
1632436370000|2021-09-23 22:32:50|18762.48|18642.48|18756.1|18636.1|18762.95|18642.95|18756.1|18636.1|10
1632436380000|2021-09-23 22:33:00|18756.05|18636.05|18758.17|18638.17|18758.35|18638.35|18756.05|18636.05|10
1632436390000|2021-09-23 22:33:10|18758.07|18638.07|18758.01|18638.01|18758.35|18638.35|18757.51|18637.51|9
1632436400000|2021-09-23 22:33:20|18757.89|18637.89|18758|18638|18758|18638|18756.97|18636.97|10
1632436410000|2021-09-23 22:33:30|18759.88|18639.88|18768.18|18648.18|18768.18|18648.18|18759.88|18639.88|10
1632436420000|2021-09-23 22:33:40|18768.19|18648.19|18766.25|18646.25|18768.19|18648.19|18766.21|18646.21|10
1632436430000|2021-09-23 22:33:50|18765.62|18645.62|18765.76|18645.76|18765.97|18645.97|18765.33|18645.33|10
1632436440000|2021-09-23 22:34:00|18765.81|18645.81|18768.06|18648.06|18768.47|18648.47|18765.67|18645.67|10
1632436450000|2021-09-23 22:34:10|18768.34|18648.34|18765.38|18645.38|18769.52|18649.52|18765.38|18645.38|10
1632436460000|2021-09-23 22:34:20|18765.6|18645.6|18763.27|18643.27|18765.89|18645.89|18763.27|18643.27|9
1632436470000|2021-09-23 22:34:30|18763.64|18643.64|18760.59|18640.59|18763.64|18643.64|18760.59|18640.59|10
1632436480000|2021-09-23 22:34:40|18761.16|18641.16|18758.38|18638.38|18761.16|18641.16|18758.38|18638.38|10
1632436490000|2021-09-23 22:34:50|18757.88|18637.88|18760.47|18640.47|18760.47|18640.47|18757.88|18637.88|9
1632436500000|2021-09-23 22:35:00|18760.72|18640.72|18759.36|18639.36|18760.8|18640.8|18759.36|18639.36|10
1632436510000|2021-09-23 22:35:10|18759.01|18639.01|18760|18640|18760.24|18640.24|18759.01|18639.01|10
1632436520000|2021-09-23 22:35:20|18760.82|18640.82|18762.93|18642.93|18762.98|18642.98|18760.82|18640.82|9
1632436530000|2021-09-23 22:35:30|18763.15|18643.15|18762.3|18642.3|18763.15|18643.15|18761.95|18641.95|10
1632436540000|2021-09-23 22:35:40|18762.24|18642.24|18765.97|18645.97|18765.97|18645.97|18762.24|18642.24|8
1632436550000|2021-09-23 22:35:50|18766.93|18646.93|18768.18|18648.18|18768.18|18648.18|18766.93|18646.93|9
1632436560000|2021-09-23 22:36:00|18768.67|18648.67|18770.38|18650.38|18770.68|18650.68|18768.37|18648.37|10
1632436570000|2021-09-23 22:36:10|18770.49|18650.49|18772.4|18652.4|18772.4|18652.4|18770.49|18650.49|10
1632436580000|2021-09-23 22:36:20|18772.41|18652.41|18772.77|18652.77|18773.37|18653.37|18772.41|18652.41|10
1632436590000|2021-09-23 22:36:30|18772.67|18652.67|18775.72|18655.72|18775.72|18655.72|18772.67|18652.67|10
1632436600000|2021-09-23 22:36:40|18776.4|18656.4|18779.23|18659.23|18779.23|18659.23|18775.82|18655.82|10
1632436610000|2021-09-23 22:36:50|18779.97|18659.97|18788.85|18668.85|18789.05|18669.05|18779.97|18659.97|10
1632436620000|2021-09-23 22:37:00|18789.14|18669.14|18791.24|18671.24|18792.67|18672.67|18789.14|18669.14|10
1632436630000|2021-09-23 22:37:10|18790.86|18670.86|18792.12|18672.12|18792.12|18672.12|18790.86|18670.86|10
1632436640000|2021-09-23 22:37:20|18792.43|18672.43|18804.46|18684.46|18804.46|18684.46|18792.43|18672.43|10
1632436650000|2021-09-23 22:37:30|18804.58|18684.58|18806.89|18686.89|18806.89|18686.89|18804.58|18684.58|10
1632436660000|2021-09-23 22:37:40|18806.65|18686.65|18809.05|18689.05|18809.05|18689.05|18806.65|18686.65|10
1632436670000|2021-09-23 22:37:50|18808.76|18688.76|18810.91|18690.91|18810.91|18690.91|18808.76|18688.76|9
1632436680000|2021-09-23 22:38:00|18811.27|18691.27|18812.32|18692.32|18812.32|18692.32|18811|18691|10
1632436690000|2021-09-23 22:38:10|18812.64|18692.64|18813.98|18693.98|18813.98|18693.98|18812.64|18692.64|9
1632436700000|2021-09-23 22:38:20|18814|18694|18814.79|18694.79|18814.85|18694.85|18813.8|18693.8|10
1632436710000|2021-09-23 22:38:30|18814.82|18694.82|18816.69|18696.69|18816.9|18696.9|18814.82|18694.82|9
1632436720000|2021-09-23 22:38:40|18816.57|18696.57|18818.93|18698.93|18818.93|18698.93|18816.57|18696.57|10
1632436730000|2021-09-23 22:38:50|18819.01|18699.01|18823.53|18703.53|18823.53|18703.53|18819.01|18699.01|9
1632436740000|2021-09-23 22:39:00|18823.7|18703.7|18829.57|18709.57|18829.6|18709.6|18823.7|18703.7|10
1632436750000|2021-09-23 22:39:10|18829.25|18709.25|18832.3|18712.3|18832.3|18712.3|18829.25|18709.25|10
1632436760000|2021-09-23 22:39:20|18832.05|18712.05|18833.03|18713.03|18833.38|18713.38|18832.05|18712.05|10
1632436770000|2021-09-23 22:39:30|18832.85|18712.85|18832.03|18712.03|18833.42|18713.42|18832.03|18712.03|10
1632436780000|2021-09-23 22:39:40|18831.81|18711.81|18832.98|18712.98|18832.98|18712.98|18831.31|18711.31|9
1632436790000|2021-09-23 22:39:50|18833.08|18713.08|18834.55|18714.55|18834.55|18714.55|18833.08|18713.08|10
1632436800000|2021-09-23 22:40:00|18834.62|18714.62|18834.73|18714.73|18834.9|18714.9|18833.93|18713.93|10
1632436810000|2021-09-23 22:40:10|18835.26|18715.26|18835.6|18715.6|18835.6|18715.6|18834.78|18714.78|10
1632436820000|2021-09-23 22:40:20|18835.64|18715.64|18838.68|18718.68|18838.68|18718.68|18835.64|18715.64|10
1632436830000|2021-09-23 22:40:30|18838.66|18718.66|18841.09|18721.09|18841.09|18721.09|18838.35|18718.35|10
1632436840000|2021-09-23 22:40:40|18841|18721|18841.52|18721.52|18842.09|18722.09|18841|18721|10
1632436850000|2021-09-23 22:40:50|18841.63|18721.63|18844.37|18724.37|18844.37|18724.37|18841.63|18721.63|10
1632436860000|2021-09-23 22:41:00|18844.6|18724.6|18841.79|18721.79|18844.6|18724.6|18841.74|18721.74|10
1632436870000|2021-09-23 22:41:10|18840.99|18720.99|18840.39|18720.39|18841.38|18721.38|18839.88|18719.88|10
1632436880000|2021-09-23 22:41:20|18839.06|18719.06|18836.46|18716.46|18839.06|18719.06|18836.1|18716.1|10
1632436890000|2021-09-23 22:41:30|18835.67|18715.67|18828.79|18708.79|18835.67|18715.67|18828.79|18708.79|9
1632436900000|2021-09-23 22:41:40|18828.86|18708.86|18827.87|18707.87|18829.44|18709.44|18827.85|18707.85|10
1632436910000|2021-09-23 22:41:50|18828.02|18708.02|18829.17|18709.17|18829.58|18709.58|18828.02|18708.02|10
1632436920000|2021-09-23 22:42:00|18829.4|18709.4|18830.09|18710.09|18830.28|18710.28|18829.05|18709.05|9
1632436930000|2021-09-23 22:42:10|18830.3|18710.3|18829.73|18709.73|18830.81|18710.81|18829.58|18709.58|10
1632436940000|2021-09-23 22:42:20|18829.55|18709.55|18828.63|18708.63|18829.88|18709.88|18828.63|18708.63|10
1632436950000|2021-09-23 22:42:30|18828.75|18708.75|18831|18711|18831.2|18711.2|18828.29|18708.29|10
1632436960000|2021-09-23 22:42:40|18831.47|18711.47|18831.29|18711.29|18832.28|18712.28|18831.03|18711.03|10
1632436970000|2021-09-23 22:42:50|18832.28|18712.28|18828.65|18708.65|18832.72|18712.72|18828.65|18708.65|10
1632436980000|2021-09-23 22:43:00|18827.83|18707.83|18825.51|18705.51|18827.83|18707.83|18825.51|18705.51|8
1632436990000|2021-09-23 22:43:10|18825.54|18705.54|18825.59|18705.59|18825.7|18705.7|18825.35|18705.35|10
1632437000000|2021-09-23 22:43:20|18825.54|18705.54|18824.6|18704.6|18825.54|18705.54|18824.6|18704.6|9
1632437010000|2021-09-23 22:43:30|18824.73|18704.73|18824.94|18704.94|18825.07|18705.07|18824.55|18704.55|9
1632437020000|2021-09-23 22:43:40|18825.12|18705.12|18824.04|18704.04|18825.12|18705.12|18824.04|18704.04|10
1632437030000|2021-09-23 22:43:50|18823.66|18703.66|18823.6|18703.6|18823.66|18703.66|18822.4|18702.4|10
1632437040000|2021-09-23 22:44:00|18823.65|18703.65|18821.29|18701.29|18823.65|18703.65|18820.57|18700.57|9
1632437050000|2021-09-23 22:44:10|18820.39|18700.39|18820.15|18700.15|18820.94|18700.94|18820.12|18700.12|8
1632437060000|2021-09-23 22:44:20|18820.28|18700.28|18821.53|18701.53|18821.7|18701.7|18820.25|18700.25|9
1632437070000|2021-09-23 22:44:30|18822.05|18702.05|18825.31|18705.31|18825.31|18705.31|18821.91|18701.91|10
1632437080000|2021-09-23 22:44:40|18825.48|18705.48|18824.76|18704.76|18825.76|18705.76|18824.54|18704.54|10
1632437090000|2021-09-23 22:44:50|18825|18705|18826.87|18706.87|18827.28|18707.28|18824.76|18704.76|10
1632437100000|2021-09-23 22:45:00|18826.55|18706.55|18823.08|18703.08|18826.6|18706.6|18823.08|18703.08|10
1632437110000|2021-09-23 22:45:10|18822.66|18702.66|18819.8|18699.8|18822.66|18702.66|18819.8|18699.8|8
1632437120000|2021-09-23 22:45:20|18820.11|18700.11|18820.06|18700.06|18820.22|18700.22|18819.92|18699.92|10
1632437130000|2021-09-23 22:45:30|18819.98|18699.98|18818.9|18698.9|18819.98|18699.98|18817.68|18697.68|10
1632437140000|2021-09-23 22:45:40|18819.45|18699.45|18820.37|18700.37|18821.27|18701.27|18819.45|18699.45|9
1632437150000|2021-09-23 22:45:50|18820.13|18700.13|18818.8|18698.8|18820.14|18700.14|18818.8|18698.8|10
1632437160000|2021-09-23 22:46:00|18818.77|18698.77|18818.46|18698.46|18818.77|18698.77|18818.35|18698.35|9
1632437170000|2021-09-23 22:46:10|18818.43|18698.43|18818.44|18698.44|18818.7|18698.7|18818.27|18698.27|9
1632437180000|2021-09-23 22:46:20|18818.31|18698.31|18817.86|18697.86|18818.42|18698.42|18817.84|18697.84|9
1632437190000|2021-09-23 22:46:30|18817.56|18697.56|18814.37|18694.37|18817.56|18697.56|18814.37|18694.37|9
1632437200000|2021-09-23 22:46:40|18813.51|18693.51|18810.38|18690.38|18813.51|18693.51|18809.82|18689.82|10
1632437210000|2021-09-23 22:46:50|18810.6|18690.6|18810.32|18690.32|18810.6|18690.6|18809.6|18689.6|10
1632437220000|2021-09-23 22:47:00|18810.75|18690.75|18810.26|18690.26|18810.81|18690.81|18810.19|18690.19|10
1632437230000|2021-09-23 22:47:10|18810.87|18690.87|18810.44|18690.44|18810.88|18690.88|18810.43|18690.43|7
1632437240000|2021-09-23 22:47:20|18810.35|18690.35|18808.83|18688.83|18810.35|18690.35|18808.83|18688.83|9
1632437250000|2021-09-23 22:47:30|18809.3|18689.3|18809.3|18689.3|18809.51|18689.51|18808.64|18688.64|10
1632437260000|2021-09-23 22:47:40|18809.13|18689.13|18807.16|18687.16|18809.13|18689.13|18807.01|18687.01|9
1632437270000|2021-09-23 22:47:50|18806.87|18686.87|18807.08|18687.08|18807.94|18687.94|18806.74|18686.74|10
1632437280000|2021-09-23 22:48:00|18807.02|18687.02|18805.9|18685.9|18807.04|18687.04|18805.9|18685.9|10
1632437290000|2021-09-23 22:48:10|18805.36|18685.36|18804.62|18684.62|18805.63|18685.63|18804.55|18684.55|10
1632437300000|2021-09-23 22:48:20|18804.48|18684.48|18803.23|18683.23|18804.66|18684.66|18802.42|18682.42|9
1632437310000|2021-09-23 22:48:30|18803.1|18683.1|18803.06|18683.06|18803.34|18683.34|18802.78|18682.78|9
1632437320000|2021-09-23 22:48:40|18802.99|18682.99|18802.16|18682.16|18802.99|18682.99|18802.16|18682.16|9
1632437330000|2021-09-23 22:48:50|18802.03|18682.03|18803.81|18683.81|18803.81|18683.81|18802.03|18682.03|8
1632437340000|2021-09-23 22:49:00|18806.84|18686.84|18814.46|18694.46|18814.5|18694.5|18806.84|18686.84|10
1632437350000|2021-09-23 22:49:10|18815.81|18695.81|18815.68|18695.68|18816.75|18696.75|18814.83|18694.83|10
1632437360000|2021-09-23 22:49:20|18814.9|18694.9|18814.91|18694.91|18814.91|18694.91|18813.89|18693.89|10
1632437370000|2021-09-23 22:49:30|18814.82|18694.82|18816.37|18696.37|18816.37|18696.37|18814.82|18694.82|10
1632437380000|2021-09-23 22:49:40|18815.96|18695.96|18816.99|18696.99|18816.99|18696.99|18815.89|18695.89|10
1632437390000|2021-09-23 22:49:50|18816.84|18696.84|18817.55|18697.55|18817.75|18697.75|18816.48|18696.48|9
1632437400000|2021-09-23 22:50:00|18817.76|18697.76|18818.33|18698.33|18818.33|18698.33|18817.53|18697.53|9
1632437410000|2021-09-23 22:50:10|18818.02|18698.02|18818.73|18698.73|18819.23|18699.23|18818.02|18698.02|10
1632437420000|2021-09-23 22:50:20|18818.83|18698.83|18816.64|18696.64|18818.83|18698.83|18816.64|18696.64|8
1632437430000|2021-09-23 22:50:30|18816.01|18696.01|18812.07|18692.07|18816.01|18696.01|18812.07|18692.07|10
1632437440000|2021-09-23 22:50:40|18811.75|18691.75|18809.32|18689.32|18811.75|18691.75|18809.32|18689.32|10
1632437450000|2021-09-23 22:50:50|18809.45|18689.45|18810.34|18690.34|18810.34|18690.34|18808.57|18688.57|9
1632437460000|2021-09-23 22:51:00|18811.35|18691.35|18814.34|18694.34|18814.34|18694.34|18811.35|18691.35|9
1632437470000|2021-09-23 22:51:10|18814.58|18694.58|18816.04|18696.04|18816.04|18696.04|18813.91|18693.91|9
1632437480000|2021-09-23 22:51:20|18817.01|18697.01|18819.26|18699.26|18819.26|18699.26|18817.01|18697.01|9
1632437490000|2021-09-23 22:51:30|18819.36|18699.36|18819.61|18699.61|18819.7|18699.7|18818.82|18698.82|10
1632437500000|2021-09-23 22:51:40|18820.75|18700.75|18822.57|18702.57|18822.57|18702.57|18820.75|18700.75|10
1632437510000|2021-09-23 22:51:50|18822.96|18702.96|18830.34|18710.34|18830.34|18710.34|18822.96|18702.96|10
1632437520000|2021-09-23 22:52:00|18832.89|18712.89|18839.74|18719.74|18839.74|18719.74|18832.89|18712.89|9
1632437530000|2021-09-23 22:52:10|18839.63|18719.63|18842.38|18722.38|18842.38|18722.38|18839.63|18719.63|10
1632437540000|2021-09-23 22:52:20|18844.5|18724.5|18846.52|18726.52|18846.52|18726.52|18843.59|18723.59|9
1632437550000|2021-09-23 22:52:30|18847|18727|18853.77|18733.77|18853.77|18733.77|18846.95|18726.95|10
1632437560000|2021-09-23 22:52:40|18853.92|18733.92|18852.23|18732.23|18854.61|18734.61|18852.09|18732.09|10
1632437570000|2021-09-23 22:52:50|18852.27|18732.27|18852.33|18732.33|18852.33|18732.33|18851.43|18731.43|8
1632437580000|2021-09-23 22:53:00|18853.14|18733.14|18855.23|18735.23|18855.23|18735.23|18853.14|18733.14|9
1632437590000|2021-09-23 22:53:10|18855.96|18735.96|18858.11|18738.11|18858.11|18738.11|18854.84|18734.84|10
1632437600000|2021-09-23 22:53:20|18858.3|18738.3|18860.16|18740.16|18860.38|18740.38|18857.88|18737.88|10
1632437610000|2021-09-23 22:53:30|18859.71|18739.71|18865.82|18745.82|18865.82|18745.82|18859.09|18739.09|10
1632437620000|2021-09-23 22:53:40|18866.5|18746.5|18868.67|18748.67|18868.67|18748.67|18866.48|18746.48|10
1632437630000|2021-09-23 22:53:50|18869.36|18749.36|18869.82|18749.82|18870.5|18750.5|18868.41|18748.41|10
1632437640000|2021-09-23 22:54:00|18870.3|18750.3|18867.63|18747.63|18870.3|18750.3|18867.63|18747.63|10
1632437650000|2021-09-23 22:54:10|18868.35|18748.35|18866.8|18746.8|18868.35|18748.35|18866.6|18746.6|9
1632437660000|2021-09-23 22:54:20|18867.06|18747.06|18870.5|18750.5|18870.5|18750.5|18866.22|18746.22|10
1632437670000|2021-09-23 22:54:30|18870.64|18750.64|18877.34|18757.34|18877.34|18757.34|18870.64|18750.64|10
1632437680000|2021-09-23 22:54:40|18877.62|18757.62|18878.75|18758.75|18878.75|18758.75|18877.39|18757.39|10
1632437690000|2021-09-23 22:54:50|18879.24|18759.24|18882.67|18762.67|18882.67|18762.67|18879.2|18759.2|10
1632437700000|2021-09-23 22:55:00|18882.59|18762.59|18888.06|18768.06|18888.06|18768.06|18882.4|18762.4|10
1632437710000|2021-09-23 22:55:10|18890.6|18770.6|18891.12|18771.12|18892.06|18772.06|18890.6|18770.6|10
1632437720000|2021-09-23 22:55:20|18892.15|18772.15|18892.94|18772.94|18893.21|18773.21|18891|18771|10
1632437730000|2021-09-23 22:55:30|18891.7|18771.7|18890.35|18770.35|18891.7|18771.7|18890.35|18770.35|10
1632437740000|2021-09-23 22:55:40|18889.7|18769.7|18889.84|18769.84|18890.03|18770.03|18889.14|18769.14|10
1632437750000|2021-09-23 22:55:50|18889.66|18769.66|18887.76|18767.76|18889.76|18769.76|18887.63|18767.63|10
1632437760000|2021-09-23 22:56:00|18888.21|18768.21|18888.06|18768.06|18888.32|18768.32|18887.67|18767.67|9
1632437770000|2021-09-23 22:56:10|18888.02|18768.02|18884.28|18764.28|18888.02|18768.02|18883.47|18763.47|9
1632437780000|2021-09-23 22:56:20|18884.2|18764.2|18882.8|18762.8|18884.2|18764.2|18882.3|18762.3|10
1632437790000|2021-09-23 22:56:30|18882.41|18762.41|18882.12|18762.12|18883.97|18763.97|18882.12|18762.12|9
1632437800000|2021-09-23 22:56:40|18882.57|18762.57|18882.02|18762.02|18883.25|18763.25|18881.38|18761.38|10
1632437810000|2021-09-23 22:56:50|18881.37|18761.37|18880.09|18760.09|18881.37|18761.37|18880.09|18760.09|9
1632437820000|2021-09-23 22:57:00|18880.18|18760.18|18881.94|18761.94|18882.01|18762.01|18880.18|18760.18|9
1632437830000|2021-09-23 22:57:10|18882.11|18762.11|18878.92|18758.92|18882.32|18762.32|18878.2|18758.2|10
1632437840000|2021-09-23 22:57:20|18878.15|18758.15|18873.48|18753.48|18878.15|18758.15|18873.48|18753.48|10
1632437850000|2021-09-23 22:57:30|18871.89|18751.89|18869.77|18749.77|18871.89|18751.89|18869.77|18749.77|10
1632437860000|2021-09-23 22:57:40|18870.21|18750.21|18878.09|18758.09|18878.09|18758.09|18870.21|18750.21|10
1632437870000|2021-09-23 22:57:50|18878.31|18758.31|18881.18|18761.18|18881.18|18761.18|18878.31|18758.31|10
1632437880000|2021-09-23 22:58:00|18881.3|18761.3|18880.35|18760.35|18881.3|18761.3|18879.8|18759.8|9
1632437890000|2021-09-23 22:58:10|18880.89|18760.89|18884.26|18764.26|18884.26|18764.26|18880.89|18760.89|10
1632437900000|2021-09-23 22:58:20|18884.73|18764.73|18882.92|18762.92|18885.05|18765.05|18882.46|18762.46|10
1632437910000|2021-09-23 22:58:30|18882.59|18762.59|18880.56|18760.56|18883.42|18763.42|18880.13|18760.13|10
1632437920000|2021-09-23 22:58:40|18879.19|18759.19|18876.57|18756.57|18879.19|18759.19|18876.57|18756.57|10
1632437930000|2021-09-23 22:58:50|18876.41|18756.41|18874.16|18754.16|18876.41|18756.41|18873.95|18753.95|9
1632437940000|2021-09-23 22:59:00|18874.38|18754.38|18869.57|18749.57|18874.38|18754.38|18869.57|18749.57|10
1632437950000|2021-09-23 22:59:10|18868.98|18748.98|18866.4|18746.4|18868.98|18748.98|18866.18|18746.18|10
1632437960000|2021-09-23 22:59:20|18866.36|18746.36|18867.88|18747.88|18867.93|18747.93|18866.36|18746.36|10
1632437970000|2021-09-23 22:59:30|18867.63|18747.63|18864.34|18744.34|18867.63|18747.63|18864.34|18744.34|10
1632437980000|2021-09-23 22:59:40|18864.15|18744.15|18861.94|18741.94|18864.15|18744.15|18861.94|18741.94|10
1632437990000|2021-09-23 22:59:50|18861.69|18741.69|18859.97|18739.97|18861.69|18741.69|18859.97|18739.97|9
1632438000000|2021-09-23 23:00:00|18859.86|18739.86|18855.44|18735.44|18859.86|18739.86|18855.44|18735.44|10
1632438010000|2021-09-23 23:00:10|18855.72|18735.72|18855.45|18735.45|18856.34|18736.34|18855.45|18735.45|10
1632438020000|2021-09-23 23:00:20|18854.81|18734.81|18855.57|18735.57|18855.57|18735.57|18854.14|18734.14|10
1632438030000|2021-09-23 23:00:30|18855.83|18735.83|18855.67|18735.67|18855.88|18735.88|18855.44|18735.44|10
1632438040000|2021-09-23 23:00:40|18855.52|18735.52|18855.1|18735.1|18856.22|18736.22|18855.1|18735.1|10
1632438050000|2021-09-23 23:00:50|18854.92|18734.92|18851.6|18731.6|18854.98|18734.98|18851.6|18731.6|10
1632438060000|2021-09-23 23:01:00|18850.12|18730.12|18848.49|18728.49|18850.12|18730.12|18848.49|18728.49|10
1632438070000|2021-09-23 23:01:10|18848.67|18728.67|18843.38|18723.38|18848.67|18728.67|18843.38|18723.38|10
1632438080000|2021-09-23 23:01:20|18842.16|18722.16|18836.2|18716.2|18842.16|18722.16|18836.2|18716.2|10
1632438090000|2021-09-23 23:01:30|18833.6|18713.6|18825.56|18705.56|18833.6|18713.6|18825.56|18705.56|10
1632438100000|2021-09-23 23:01:40|18825.34|18705.34|18817.77|18697.77|18825.34|18705.34|18817.77|18697.77|10
1632438110000|2021-09-23 23:01:50|18817.47|18697.47|18810.63|18690.63|18817.47|18697.47|18810.48|18690.48|10
1632438120000|2021-09-23 23:02:00|18809.8|18689.8|18812|18692|18812.52|18692.52|18809.8|18689.8|10
1632438130000|2021-09-23 23:02:10|18812.26|18692.26|18808.8|18688.8|18812.38|18692.38|18808.8|18688.8|10
1632438140000|2021-09-23 23:02:20|18808.3|18688.3|18802.76|18682.76|18808.3|18688.3|18802.76|18682.76|10
1632438150000|2021-09-23 23:02:30|18801.14|18681.14|18800.72|18680.72|18801.14|18681.14|18800.29|18680.29|10
1632438160000|2021-09-23 23:02:40|18801.35|18681.35|18800.47|18680.47|18801.6|18681.6|18800.15|18680.15|9
1632438170000|2021-09-23 23:02:50|18800.98|18680.98|18800.81|18680.81|18800.98|18680.98|18800.49|18680.49|9
1632438180000|2021-09-23 23:03:00|18800.9|18680.9|18801.86|18681.86|18802.07|18682.07|18800.88|18680.88|9
1632438190000|2021-09-23 23:03:10|18802.67|18682.67|18803.83|18683.83|18804.14|18684.14|18802.45|18682.45|9
1632438200000|2021-09-23 23:03:20|18804.16|18684.16|18803.02|18683.02|18804.71|18684.71|18803.02|18683.02|10
1632438210000|2021-09-23 23:03:30|18802.65|18682.65|18800.85|18680.85|18803.08|18683.08|18800.85|18680.85|9
1632438220000|2021-09-23 23:03:40|18800.72|18680.72|18798.48|18678.48|18800.91|18680.91|18798.15|18678.15|10
1632438230000|2021-09-23 23:03:50|18798.59|18678.59|18795.45|18675.45|18798.59|18678.59|18795.45|18675.45|10
1632438240000|2021-09-23 23:04:00|18791.02|18671.02|18792.83|18672.83|18792.83|18672.83|18790.67|18670.67|9
1632438250000|2021-09-23 23:04:10|18792.81|18672.81|18794.24|18674.24|18794.35|18674.35|18792.81|18672.81|10
1632438260000|2021-09-23 23:04:20|18794.61|18674.61|18794.97|18674.97|18795.34|18675.34|18794.25|18674.25|10
1632438270000|2021-09-23 23:04:30|18796.01|18676.01|18794.66|18674.66|18796.77|18676.77|18794.66|18674.66|10
1632438280000|2021-09-23 23:04:40|18795.44|18675.44|18794.36|18674.36|18795.44|18675.44|18794.22|18674.22|9
1632438290000|2021-09-23 23:04:50|18794.26|18674.26|18795.13|18675.13|18795.77|18675.77|18794.26|18674.26|10
1632438300000|2021-09-23 23:05:00|18794.67|18674.67|18791.65|18671.65|18794.67|18674.67|18790.78|18670.78|9
1632438310000|2021-09-23 23:05:10|18791.16|18671.16|18787.79|18667.79|18791.53|18671.53|18787.79|18667.79|10
1632438320000|2021-09-23 23:05:20|18787.8|18667.8|18787.28|18667.28|18787.8|18667.8|18785.95|18665.95|10
1632438330000|2021-09-23 23:05:30|18786.9|18666.9|18788.51|18668.51|18788.57|18668.57|18786.9|18666.9|10
1632438340000|2021-09-23 23:05:40|18789.04|18669.04|18790.12|18670.12|18790.49|18670.49|18788.97|18668.97|10
1632438350000|2021-09-23 23:05:50|18789.73|18669.73|18790.58|18670.58|18790.58|18670.58|18789.29|18669.29|10
1632438360000|2021-09-23 23:06:00|18790.94|18670.94|18794.9|18674.9|18794.9|18674.9|18790.56|18670.56|9
1632438370000|2021-09-23 23:06:10|18795.42|18675.42|18801.45|18681.45|18801.45|18681.45|18795.42|18675.42|10
1632438380000|2021-09-23 23:06:20|18801.63|18681.63|18805.02|18685.02|18805.42|18685.42|18801.63|18681.63|10
1632438390000|2021-09-23 23:06:30|18804.57|18684.57|18812.99|18692.99|18812.99|18692.99|18804.57|18684.57|9
1632438400000|2021-09-23 23:06:40|18812.87|18692.87|18820.49|18700.49|18820.71|18700.71|18812.87|18692.87|10
1632438410000|2021-09-23 23:06:50|18821.04|18701.04|18821.82|18701.82|18822.9|18702.9|18821.04|18701.04|9
1632438420000|2021-09-23 23:07:00|18822.72|18702.72|18826.24|18706.24|18826.24|18706.24|18822.7|18702.7|10
1632438430000|2021-09-23 23:07:10|18826.34|18706.34|18826.15|18706.15|18826.34|18706.34|18825.69|18705.69|10
1632438440000|2021-09-23 23:07:20|18826.67|18706.67|18827.11|18707.11|18827.54|18707.54|18826.67|18706.67|8
1632438450000|2021-09-23 23:07:30|18826.57|18706.57|18825.45|18705.45|18826.67|18706.67|18825.11|18705.11|8
1632438460000|2021-09-23 23:07:40|18825.26|18705.26|18822.72|18702.72|18825.26|18705.26|18822.4|18702.4|9
1632438470000|2021-09-23 23:07:50|18822.68|18702.68|18827.02|18707.02|18827.02|18707.02|18822.57|18702.57|10
1632438480000|2021-09-23 23:08:00|18827.65|18707.65|18832.74|18712.74|18832.74|18712.74|18827.65|18707.65|10
1632438490000|2021-09-23 23:08:10|18833.11|18713.11|18835.31|18715.31|18835.31|18715.31|18833.11|18713.11|10
1632438500000|2021-09-23 23:08:20|18834.99|18714.99|18839.09|18719.09|18839.09|18719.09|18834.99|18714.99|9
1632438510000|2021-09-23 23:08:30|18838.99|18718.99|18843.45|18723.45|18843.73|18723.73|18838.99|18718.99|10
1632438520000|2021-09-23 23:08:40|18843.42|18723.42|18849.14|18729.14|18849.14|18729.14|18843.42|18723.42|10
1632438530000|2021-09-23 23:08:50|18850.95|18730.95|18854.93|18734.93|18854.93|18734.93|18850.95|18730.95|9
1632438540000|2021-09-23 23:09:00|18855.03|18735.03|18855.98|18735.98|18856.1|18736.1|18854.66|18734.66|9
1632438550000|2021-09-23 23:09:10|18856.37|18736.37|18859.57|18739.57|18859.9|18739.9|18856.17|18736.17|10
1632438560000|2021-09-23 23:09:20|18859.54|18739.54|18861.42|18741.42|18861.42|18741.42|18859|18739|10
1632438570000|2021-09-23 23:09:30|18861.33|18741.33|18872.8|18752.8|18872.8|18752.8|18861.33|18741.33|10
1632438580000|2021-09-23 23:09:40|18873.19|18753.19|18874.09|18754.09|18874.26|18754.26|18872.54|18752.54|10
1632438590000|2021-09-23 23:09:50|18873.88|18753.88|18876.16|18756.16|18876.16|18756.16|18873.49|18753.49|9
1632438600000|2021-09-23 23:10:00|18875.93|18755.93|18875.13|18755.13|18876.54|18756.54|18875.13|18755.13|8
1632438610000|2021-09-23 23:10:10|18874.8|18754.8|18866.87|18746.87|18874.8|18754.8|18866.87|18746.87|10
1632438620000|2021-09-23 23:10:20|18866.91|18746.91|18865|18745|18866.91|18746.91|18864.96|18744.96|10
1632438630000|2021-09-23 23:10:30|18864.51|18744.51|18865.54|18745.54|18865.54|18745.54|18863.19|18743.19|10
1632438640000|2021-09-23 23:10:40|18866.19|18746.19|18867.21|18747.21|18868.19|18748.19|18866.19|18746.19|10
1632438650000|2021-09-23 23:10:50|18867.8|18747.8|18862.58|18742.58|18867.8|18747.8|18862.58|18742.58|10
1632438660000|2021-09-23 23:11:00|18861.52|18741.52|18857.69|18737.69|18861.52|18741.52|18857.69|18737.69|10
1632438670000|2021-09-23 23:11:10|18857.2|18737.2|18851.38|18731.38|18857.2|18737.2|18851.38|18731.38|10
1632438680000|2021-09-23 23:11:20|18850.93|18730.93|18842.2|18722.2|18850.93|18730.93|18842.2|18722.2|10
1632438690000|2021-09-23 23:11:30|18842.02|18722.02|18834.16|18714.16|18842.02|18722.02|18834.16|18714.16|10
1632438700000|2021-09-23 23:11:40|18834.49|18714.49|18821.52|18701.52|18834.49|18714.49|18821.52|18701.52|10
1632438710000|2021-09-23 23:11:50|18821.3|18701.3|18815.77|18695.77|18821.3|18701.3|18815.77|18695.77|10
1632438720000|2021-09-23 23:12:00|18815.38|18695.38|18806.66|18686.66|18815.39|18695.39|18805.4|18685.4|10
1632438730000|2021-09-23 23:12:10|18804.91|18684.91|18810.69|18690.69|18810.69|18690.69|18804.91|18684.91|10
1632438740000|2021-09-23 23:12:20|18810.64|18690.64|18810.12|18690.12|18811.46|18691.46|18809.9|18689.9|10
1632438750000|2021-09-23 23:12:30|18810.34|18690.34|18803.91|18683.91|18810.34|18690.34|18803.85|18683.85|9
1632438760000|2021-09-23 23:12:40|18803.06|18683.06|18799.95|18679.95|18803.06|18683.06|18799.95|18679.95|10
1632438770000|2021-09-23 23:12:50|18799.75|18679.75|18796.39|18676.39|18799.75|18679.75|18795.72|18675.72|10
1632438780000|2021-09-23 23:13:00|18796.63|18676.63|18793.18|18673.18|18796.63|18676.63|18792.65|18672.65|10
1632438790000|2021-09-23 23:13:10|18793.76|18673.76|18796.02|18676.02|18796.49|18676.49|18793.76|18673.76|10
1632438800000|2021-09-23 23:13:20|18796.26|18676.26|18799.92|18679.92|18799.92|18679.92|18795.94|18675.94|10
1632438810000|2021-09-23 23:13:30|18799.85|18679.85|18800.18|18680.18|18800.68|18680.68|18799.03|18679.03|8
1632438820000|2021-09-23 23:13:40|18799.98|18679.98|18801.44|18681.44|18801.62|18681.62|18799.56|18679.56|10
1632438830000|2021-09-23 23:13:50|18802.36|18682.36|18803.11|18683.11|18803.17|18683.17|18802.24|18682.24|9
1632438840000|2021-09-23 23:14:00|18803.05|18683.05|18804.24|18684.24|18804.26|18684.26|18802.79|18682.79|10
1632438850000|2021-09-23 23:14:10|18804.2|18684.2|18804.15|18684.15|18804.35|18684.35|18803.85|18683.85|10
1632438860000|2021-09-23 23:14:20|18803.98|18683.98|18803.56|18683.56|18804.11|18684.11|18802.62|18682.62|10
1632438870000|2021-09-23 23:14:30|18803.43|18683.43|18802.07|18682.07|18804.03|18684.03|18802.07|18682.07|10
1632438880000|2021-09-23 23:14:40|18801.9|18681.9|18801.53|18681.53|18801.9|18681.9|18800.81|18680.81|9
1632438890000|2021-09-23 23:14:50|18801.81|18681.81|18802.1|18682.1|18802.22|18682.22|18801.29|18681.29|10
1632438900000|2021-09-23 23:15:00|18802.14|18682.14|18803.37|18683.37|18803.37|18683.37|18802.02|18682.02|9
1632438910000|2021-09-23 23:15:10|18803.47|18683.47|18804.11|18684.11|18804.11|18684.11|18802.86|18682.86|10
1632438920000|2021-09-23 23:15:20|18804.41|18684.41|18804.39|18684.39|18804.41|18684.41|18803.3|18683.3|9
1632438930000|2021-09-23 23:15:30|18804.31|18684.31|18806.48|18686.48|18806.48|18686.48|18804.31|18684.31|10
1632438940000|2021-09-23 23:15:40|18806.67|18686.67|18814.34|18694.34|18814.34|18694.34|18806.67|18686.67|10
1632438950000|2021-09-23 23:15:50|18814.4|18694.4|18815.08|18695.08|18815.12|18695.12|18814|18694|10
1632438960000|2021-09-23 23:16:00|18815.7|18695.7|18817.48|18697.48|18817.87|18697.87|18815.59|18695.59|10
1632438970000|2021-09-23 23:16:10|18817.17|18697.17|18817.69|18697.69|18817.97|18697.97|18817.17|18697.17|10
1632438980000|2021-09-23 23:16:20|18817.5|18697.5|18816.41|18696.41|18817.67|18697.67|18816.41|18696.41|10
1632438990000|2021-09-23 23:16:30|18816.45|18696.45|18817.3|18697.3|18817.34|18697.34|18816.2|18696.2|9
1632439000000|2021-09-23 23:16:40|18817.09|18697.09|18818.45|18698.45|18818.45|18698.45|18817.09|18697.09|9
1632439010000|2021-09-23 23:16:50|18818.51|18698.51|18818.79|18698.79|18818.79|18698.79|18818.12|18698.12|8
1632439020000|2021-09-23 23:17:00|18818.77|18698.77|18823.12|18703.12|18823.12|18703.12|18818.77|18698.77|9
1632439030000|2021-09-23 23:17:10|18823.15|18703.15|18823.17|18703.17|18823.69|18703.69|18822.46|18702.46|10
1632439040000|2021-09-23 23:17:20|18822.73|18702.73|18823.3|18703.3|18823.81|18703.81|18822.73|18702.73|9
1632439050000|2021-09-23 23:17:30|18823.58|18703.58|18823.24|18703.24|18823.87|18703.87|18823.24|18703.24|9
1632439060000|2021-09-23 23:17:40|18823.22|18703.22|18823.01|18703.01|18823.22|18703.22|18822.4|18702.4|9
1632439070000|2021-09-23 23:17:50|18823.82|18703.82|18825.29|18705.29|18825.29|18705.29|18823.82|18703.82|9
1632439080000|2021-09-23 23:18:00|18828.47|18708.47|18832.43|18712.43|18832.54|18712.54|18828.47|18708.47|10
1632439090000|2021-09-23 23:18:10|18832.46|18712.46|18835.07|18715.07|18835.08|18715.08|18832.46|18712.46|10
1632439100000|2021-09-23 23:18:20|18835.16|18715.16|18835.97|18715.97|18836.21|18716.21|18835.16|18715.16|10
1632439110000|2021-09-23 23:18:30|18836.32|18716.32|18844.63|18724.63|18844.63|18724.63|18835.73|18715.73|10
1632439120000|2021-09-23 23:18:40|18844.54|18724.54|18845.49|18725.49|18845.86|18725.86|18844.28|18724.28|9
1632439130000|2021-09-23 23:18:50|18845.81|18725.81|18846.31|18726.31|18847.32|18727.32|18845.81|18725.81|10
1632439140000|2021-09-23 23:19:00|18846.16|18726.16|18855.38|18735.38|18856.32|18736.32|18845.88|18725.88|10
1632439150000|2021-09-23 23:19:10|18855.93|18735.93|18856.31|18736.31|18858.09|18738.09|18855.44|18735.44|9
1632439160000|2021-09-23 23:19:20|18856.34|18736.34|18855.92|18735.92|18856.37|18736.37|18855.2|18735.2|10
1632439170000|2021-09-23 23:19:30|18857.63|18737.63|18858.73|18738.73|18859.18|18739.18|18857.63|18737.63|10
1632439180000|2021-09-23 23:19:40|18859.42|18739.42|18859.97|18739.97|18859.97|18739.97|18858.76|18738.76|10
1632439190000|2021-09-23 23:19:50|18860.49|18740.49|18864.89|18744.89|18864.89|18744.89|18860.49|18740.49|9
1632439200000|2021-09-23 23:20:00|18865.22|18745.22|18867.15|18747.15|18867.15|18747.15|18865.22|18745.22|10
1632439210000|2021-09-23 23:20:10|18866.69|18746.69|18870.18|18750.18|18870.87|18750.87|18866.69|18746.69|10
1632439220000|2021-09-23 23:20:20|18869.58|18749.58|18866.92|18746.92|18869.58|18749.58|18866.46|18746.46|10
1632439230000|2021-09-23 23:20:30|18867.19|18747.19|18862.78|18742.78|18867.33|18747.33|18862.78|18742.78|10
1632439240000|2021-09-23 23:20:40|18862.76|18742.76|18861.85|18741.85|18862.92|18742.92|18861.5|18741.5|10
1632439250000|2021-09-23 23:20:50|18862.21|18742.21|18862.49|18742.49|18862.49|18742.49|18861.88|18741.88|10
1632439260000|2021-09-23 23:21:00|18862.86|18742.86|18862.87|18742.87|18863.54|18743.54|18862.86|18742.86|10
1632439270000|2021-09-23 23:21:10|18862.17|18742.17|18860.59|18740.59|18862.17|18742.17|18860.38|18740.38|10
1632439280000|2021-09-23 23:21:20|18860.51|18740.51|18860.35|18740.35|18860.51|18740.51|18860.03|18740.03|10
1632439290000|2021-09-23 23:21:30|18860.41|18740.41|18858.91|18738.91|18860.41|18740.41|18857.67|18737.67|9
1632439300000|2021-09-23 23:21:40|18859.06|18739.06|18855.64|18735.64|18859.66|18739.66|18855.57|18735.57|9
1632439310000|2021-09-23 23:21:50|18854.17|18734.17|18854.72|18734.72|18855.4|18735.4|18854.17|18734.17|10
1632439320000|2021-09-23 23:22:00|18854.71|18734.71|18853.94|18733.94|18855.09|18735.09|18853.94|18733.94|9
1632439330000|2021-09-23 23:22:10|18854.12|18734.12|18853.86|18733.86|18855.22|18735.22|18853.86|18733.86|10
1632439340000|2021-09-23 23:22:20|18853.94|18733.94|18853.72|18733.72|18854.28|18734.28|18853.7|18733.7|9
1632439350000|2021-09-23 23:22:30|18853.69|18733.69|18854.43|18734.43|18854.76|18734.76|18853.69|18733.69|9
1632439360000|2021-09-23 23:22:40|18854.06|18734.06|18859.74|18739.74|18859.74|18739.74|18854.06|18734.06|10
1632439370000|2021-09-23 23:22:50|18860.48|18740.48|18863.28|18743.28|18864.36|18744.36|18860.48|18740.48|10
1632439380000|2021-09-23 23:23:00|18864.77|18744.77|18864.18|18744.18|18865.42|18745.42|18864.02|18744.02|10
1632439390000|2021-09-23 23:23:10|18867.76|18747.76|18869.82|18749.82|18870.17|18750.17|18867.64|18747.64|9
1632439400000|2021-09-23 23:23:20|18869.7|18749.7|18869.12|18749.12|18869.89|18749.89|18869.12|18749.12|10
1632439410000|2021-09-23 23:23:30|18869.1|18749.1|18870.63|18750.63|18870.7|18750.7|18869.1|18749.1|8
1632439420000|2021-09-23 23:23:40|18870.47|18750.47|18870.13|18750.13|18871.31|18751.31|18870.13|18750.13|7
1632439430000|2021-09-23 23:23:50|18870.38|18750.38|18869.74|18749.74|18870.38|18750.38|18869.34|18749.34|10
1632439440000|2021-09-23 23:24:00|18869.39|18749.39|18868.56|18748.56|18869.39|18749.39|18868.56|18748.56|10
1632439450000|2021-09-23 23:24:10|18869.47|18749.47|18874.54|18754.54|18874.54|18754.54|18869.47|18749.47|9
1632439460000|2021-09-23 23:24:20|18874.42|18754.42|18875.15|18755.15|18875.56|18755.56|18874.42|18754.42|10
1632439470000|2021-09-23 23:24:30|18873.52|18753.52|18878.53|18758.53|18878.82|18758.82|18872.14|18752.14|10
1632439480000|2021-09-23 23:24:40|18878.17|18758.17|18875.47|18755.47|18878.17|18758.17|18875.36|18755.36|10
1632439490000|2021-09-23 23:24:50|18875.16|18755.16|18876.11|18756.11|18876.21|18756.21|18875.16|18755.16|9
1632439500000|2021-09-23 23:25:00|18876.85|18756.85|18876.87|18756.87|18877.15|18757.15|18876.03|18756.03|10
1632439510000|2021-09-23 23:25:10|18877.17|18757.17|18878.83|18758.83|18878.96|18758.96|18877.17|18757.17|10
1632439520000|2021-09-23 23:25:20|18879|18759|18876.12|18756.12|18879.19|18759.19|18876.12|18756.12|10
1632439530000|2021-09-23 23:25:30|18875.58|18755.58|18876.36|18756.36|18876.36|18756.36|18874.78|18754.78|10
1632439540000|2021-09-23 23:25:40|18876.58|18756.58|18877.56|18757.56|18878.52|18758.52|18876.58|18756.58|10
1632439550000|2021-09-23 23:25:50|18877.7|18757.7|18878.52|18758.52|18878.52|18758.52|18877.42|18757.42|10
1632439560000|2021-09-23 23:26:00|18880.48|18760.48|18884.71|18764.71|18884.71|18764.71|18880.48|18760.48|10
1632439570000|2021-09-23 23:26:10|18885.08|18765.08|18883.39|18763.39|18885.2|18765.2|18883.39|18763.39|10
1632439580000|2021-09-23 23:26:20|18883.26|18763.26|18882.66|18762.66|18883.26|18763.26|18881.2|18761.2|10
1632439590000|2021-09-23 23:26:30|18883.39|18763.39|18883.96|18763.96|18884.92|18764.92|18883.39|18763.39|10
1632439600000|2021-09-23 23:26:40|18884.82|18764.82|18887.89|18767.89|18887.89|18767.89|18884.82|18764.82|10
1632439610000|2021-09-23 23:26:50|18888.05|18768.05|18888.8|18768.8|18889.13|18769.13|18888.05|18768.05|10
1632439620000|2021-09-23 23:27:00|18888.9|18768.9|18888.95|18768.95|18889.11|18769.11|18888.3|18768.3|9
1632439630000|2021-09-23 23:27:10|18890.02|18770.02|18891.92|18771.92|18891.92|18771.92|18889.83|18769.83|9
1632439640000|2021-09-23 23:27:20|18891.98|18771.98|18890.78|18770.78|18892.12|18772.12|18890.78|18770.78|10
1632439650000|2021-09-23 23:27:30|18891.21|18771.21|18891.57|18771.57|18891.61|18771.61|18891.07|18771.07|9
1632439660000|2021-09-23 23:27:40|18891.51|18771.51|18891.51|18771.51|18891.84|18771.84|18891.01|18771.01|9
1632439670000|2021-09-23 23:27:50|18891.21|18771.21|18892.56|18772.56|18892.58|18772.58|18891.21|18771.21|9
1632439680000|2021-09-23 23:28:00|18892.48|18772.48|18893.73|18773.73|18893.73|18773.73|18892.22|18772.22|10
1632439690000|2021-09-23 23:28:10|18894.11|18774.11|18893.99|18773.99|18894.27|18774.27|18893.81|18773.81|10
1632439700000|2021-09-23 23:28:20|18893.92|18773.92|18893.25|18773.25|18893.92|18773.92|18892.88|18772.88|10
1632439710000|2021-09-23 23:28:30|18893.15|18773.15|18891.94|18771.94|18893.15|18773.15|18891.94|18771.94|9
1632439720000|2021-09-23 23:28:40|18890.6|18770.6|18885.4|18765.4|18890.6|18770.6|18885.19|18765.19|10
1632439730000|2021-09-23 23:28:50|18886.04|18766.04|18888.06|18768.06|18888.27|18768.27|18886.04|18766.04|9
1632439740000|2021-09-23 23:29:00|18888.46|18768.46|18891.49|18771.49|18891.49|18771.49|18888.46|18768.46|9
1632439750000|2021-09-23 23:29:10|18891.5|18771.5|18890.81|18770.81|18892.76|18772.76|18890.81|18770.81|10
1632439760000|2021-09-23 23:29:20|18891.28|18771.28|18891.62|18771.62|18892.29|18772.29|18889.8|18769.8|10
1632439770000|2021-09-23 23:29:30|18891.69|18771.69|18887.4|18767.4|18891.69|18771.69|18887.4|18767.4|10
1632439780000|2021-09-23 23:29:40|18886.75|18766.75|18886.02|18766.02|18886.75|18766.75|18885.71|18765.71|10
1632439790000|2021-09-23 23:29:50|18885.55|18765.55|18883.12|18763.12|18885.62|18765.62|18883.12|18763.12|10
1632439800000|2021-09-23 23:30:00|18883.14|18763.14|18883.45|18763.45|18883.45|18763.45|18882.47|18762.47|10
1632439810000|2021-09-23 23:30:10|18883.08|18763.08|18882.97|18762.97|18883.52|18763.52|18882.9|18762.9|10
1632439820000|2021-09-23 23:30:20|18883.94|18763.94|18881.39|18761.39|18883.94|18763.94|18881.39|18761.39|10
1632439830000|2021-09-23 23:30:30|18881.61|18761.61|18883.16|18763.16|18883.83|18763.83|18881.61|18761.61|9
1632439840000|2021-09-23 23:30:40|18882.42|18762.42|18879|18759|18883.44|18763.44|18879|18759|10
1632439850000|2021-09-23 23:30:50|18879.18|18759.18|18875.02|18755.02|18879.18|18759.18|18875.02|18755.02|10
1632439860000|2021-09-23 23:31:00|18874.81|18754.81|18874.09|18754.09|18874.85|18754.85|18873.95|18753.95|10
1632439870000|2021-09-23 23:31:10|18874.62|18754.62|18876.94|18756.94|18877.21|18757.21|18874.62|18754.62|10
1632439880000|2021-09-23 23:31:20|18877.69|18757.69|18881.18|18761.18|18881.18|18761.18|18877.69|18757.69|10
1632439890000|2021-09-23 23:31:30|18881.23|18761.23|18889.1|18769.1|18889.1|18769.1|18881.23|18761.23|10
1632439900000|2021-09-23 23:31:40|18889.2|18769.2|18889.72|18769.72|18889.72|18769.72|18888.29|18768.29|10
1632439910000|2021-09-23 23:31:50|18888.94|18768.94|18891.01|18771.01|18891.01|18771.01|18886.78|18766.78|10
1632439920000|2021-09-23 23:32:00|18893.06|18773.06|18896.97|18776.97|18896.97|18776.97|18893.06|18773.06|10
1632439930000|2021-09-23 23:32:10|18899.58|18779.58|18901.27|18781.27|18901.88|18781.88|18899.27|18779.27|9
1632439940000|2021-09-23 23:32:20|18901.5|18781.5|18906.81|18786.81|18906.81|18786.81|18901.5|18781.5|10
1632439950000|2021-09-23 23:32:30|18908.7|18788.7|18909.62|18789.62|18909.62|18789.62|18908.41|18788.41|10
1632439960000|2021-09-23 23:32:40|18909.83|18789.83|18914.26|18794.26|18914.26|18794.26|18909.83|18789.83|10
1632439970000|2021-09-23 23:32:50|18914.41|18794.41|18917.1|18797.1|18917.37|18797.37|18914.41|18794.41|10
1632439980000|2021-09-23 23:33:00|18915.27|18795.27|18919.68|18799.68|18919.68|18799.68|18915.14|18795.14|10
1632439990000|2021-09-23 23:33:10|18919.91|18799.91|18923.47|18803.47|18923.94|18803.94|18919.91|18799.91|10
1632440000000|2021-09-23 23:33:20|18924.04|18804.04|18924.94|18804.94|18924.94|18804.94|18922.59|18802.59|10
1632440010000|2021-09-23 23:33:30|18924.75|18804.75|18923.65|18803.65|18925.13|18805.13|18922.93|18802.93|10
1632440020000|2021-09-23 23:33:40|18923.45|18803.45|18920.7|18800.7|18923.72|18803.72|18919.49|18799.49|10
1632440030000|2021-09-23 23:33:50|18920.86|18800.86|18922.94|18802.94|18923.04|18803.04|18920.8|18800.8|10
1632440040000|2021-09-23 23:34:00|18922.52|18802.52|18922.91|18802.91|18922.91|18802.91|18922.06|18802.06|9
1632440050000|2021-09-23 23:34:10|18922.94|18802.94|18926.9|18806.9|18926.9|18806.9|18922.94|18802.94|9
1632440060000|2021-09-23 23:34:20|18927.1|18807.1|18928.18|18808.18|18929.33|18809.33|18927.1|18807.1|10
1632440070000|2021-09-23 23:34:30|18927.95|18807.95|18927.55|18807.55|18927.95|18807.95|18926.34|18806.34|10
1632440080000|2021-09-23 23:34:40|18927.4|18807.4|18930.85|18810.85|18930.85|18810.85|18927.4|18807.4|10
1632440090000|2021-09-23 23:34:50|18931.07|18811.07|18939.51|18819.51|18939.51|18819.51|18931.07|18811.07|10
1632440100000|2021-09-23 23:35:00|18941.58|18821.58|18948.45|18828.45|18948.45|18828.45|18941.58|18821.58|10
1632440110000|2021-09-23 23:35:10|18948.34|18828.34|18948.94|18828.94|18948.94|18828.94|18946.6|18826.6|10
1632440120000|2021-09-23 23:35:20|18952.89|18832.89|18957.72|18837.72|18957.92|18837.92|18952.89|18832.89|9
1632440130000|2021-09-23 23:35:30|18957.73|18837.73|18960.41|18840.41|18960.41|18840.41|18957.73|18837.73|10
1632440140000|2021-09-23 23:35:40|18960.44|18840.44|18965.37|18845.37|18965.5|18845.5|18960.44|18840.44|10
1632440150000|2021-09-23 23:35:50|18965.25|18845.25|18963.49|18843.49|18965.94|18845.94|18963.49|18843.49|10
1632440160000|2021-09-23 23:36:00|18963.56|18843.56|18961.22|18841.22|18964.63|18844.63|18961.22|18841.22|10
1632440170000|2021-09-23 23:36:10|18963.3|18843.3|18964.1|18844.1|18965.63|18845.63|18963.3|18843.3|9
1632440180000|2021-09-23 23:36:20|18964.25|18844.25|18965.07|18845.07|18965.34|18845.34|18964.18|18844.18|10
1632440190000|2021-09-23 23:36:30|18965.24|18845.24|18964.32|18844.32|18965.24|18845.24|18961.8|18841.8|9
1632440200000|2021-09-23 23:36:40|18964.87|18844.87|18962.71|18842.71|18965.71|18845.71|18961.5|18841.5|10
1632440210000|2021-09-23 23:36:50|18962.45|18842.45|18961.65|18841.65|18962.45|18842.45|18961.01|18841.01|10
1632440220000|2021-09-23 23:37:00|18961.64|18841.64|18964.41|18844.41|18964.5|18844.5|18961.64|18841.64|10
1632440230000|2021-09-23 23:37:10|18965.46|18845.46|18968.5|18848.5|18968.5|18848.5|18965.46|18845.46|10
1632440240000|2021-09-23 23:37:20|18968.98|18848.98|18967.05|18847.05|18968.98|18848.98|18967.05|18847.05|9
1632440250000|2021-09-23 23:37:30|18967.3|18847.3|18969.59|18849.59|18969.59|18849.59|18967.3|18847.3|10
1632440260000|2021-09-23 23:37:40|18970|18850|18973.75|18853.75|18974.08|18854.08|18970|18850|10
1632440270000|2021-09-23 23:37:50|18974.14|18854.14|18973.03|18853.03|18974.6|18854.6|18973.03|18853.03|10
1632440280000|2021-09-23 23:38:00|18973.29|18853.29|18970.65|18850.65|18973.29|18853.29|18970.65|18850.65|9
1632440290000|2021-09-23 23:38:10|18970.02|18850.02|18967.54|18847.54|18970.02|18850.02|18967.39|18847.39|10
1632440300000|2021-09-23 23:38:20|18967.44|18847.44|18963.6|18843.6|18967.44|18847.44|18963.6|18843.6|10
1632440310000|2021-09-23 23:38:30|18963.2|18843.2|18967.51|18847.51|18967.51|18847.51|18963.2|18843.2|10
1632440320000|2021-09-23 23:38:40|18967.26|18847.26|18970.58|18850.58|18970.58|18850.58|18967.26|18847.26|10
1632440330000|2021-09-23 23:38:50|18970.23|18850.23|18968.35|18848.35|18970.23|18850.23|18968.18|18848.18|10
1632440340000|2021-09-23 23:39:00|18968.46|18848.46|18971.57|18851.57|18971.57|18851.57|18968.2|18848.2|10
1632440350000|2021-09-23 23:39:10|18971.68|18851.68|18972.1|18852.1|18972.47|18852.47|18971.24|18851.24|10
1632440360000|2021-09-23 23:39:20|18971.88|18851.88|18969.45|18849.45|18972.09|18852.09|18969.45|18849.45|9
1632440370000|2021-09-23 23:39:30|18968.15|18848.15|18973.82|18853.82|18973.82|18853.82|18967.88|18847.88|10
1632440380000|2021-09-23 23:39:40|18976.18|18856.18|18983.04|18863.04|18983.04|18863.04|18976.18|18856.18|10
1632440390000|2021-09-23 23:39:50|18986.24|18866.24|18986.36|18866.36|18986.71|18866.71|18982.02|18862.02|10
1632440400000|2021-09-23 23:40:00|18987.32|18867.32|18989.13|18869.13|18989.13|18869.13|18986.64|18866.64|10
1632440410000|2021-09-23 23:40:10|18989.87|18869.87|18993.22|18873.22|18993.46|18873.46|18989.87|18869.87|10
1632440420000|2021-09-23 23:40:20|18993.25|18873.25|18995.84|18875.84|18995.84|18875.84|18993.25|18873.25|10
1632440430000|2021-09-23 23:40:30|18995.45|18875.45|19003.34|18883.34|19003.34|18883.34|18995.45|18875.45|10
1632440440000|2021-09-23 23:40:40|19003.61|18883.61|19001.9|18881.9|19004.32|18884.32|19001.9|18881.9|9
1632440450000|2021-09-23 23:40:50|19001.88|18881.88|18998.94|18878.94|19001.88|18881.88|18998.22|18878.22|10
1632440460000|2021-09-23 23:41:00|18998.82|18878.82|18997.54|18877.54|18999.72|18879.72|18997.54|18877.54|10
1632440470000|2021-09-23 23:41:10|18997.66|18877.66|19001.68|18881.68|19001.8|18881.8|18997.36|18877.36|10
1632440480000|2021-09-23 23:41:20|19001.41|18881.41|19003.75|18883.75|19003.75|18883.75|19001.41|18881.41|10
1632440490000|2021-09-23 23:41:30|19004.62|18884.62|19005.66|18885.66|19005.73|18885.73|19004.62|18884.62|9
1632440500000|2021-09-23 23:41:40|19005.02|18885.02|18999.25|18879.25|19005.02|18885.02|18999.25|18879.25|9
1632440510000|2021-09-23 23:41:50|18999.23|18879.23|18991.28|18871.28|18999.23|18879.23|18991.28|18871.28|10
1632440520000|2021-09-23 23:42:00|18991.5|18871.5|18998.22|18878.22|18998.22|18878.22|18991.5|18871.5|10
1632440530000|2021-09-23 23:42:10|18998.64|18878.64|19004.17|18884.17|19004.17|18884.17|18998.54|18878.54|10
1632440540000|2021-09-23 23:42:20|19004.01|18884.01|19006.36|18886.36|19007.25|18887.25|19004.01|18884.01|10
1632440550000|2021-09-23 23:42:30|19006.5|18886.5|19008.92|18888.92|19008.92|18888.92|19006.2|18886.2|9
1632440560000|2021-09-23 23:42:40|19008.91|18888.91|19010.92|18890.92|19011.25|18891.25|19008.91|18888.91|10
1632440570000|2021-09-23 23:42:50|19010.93|18890.93|19009.88|18889.88|19011.7|18891.7|19009.88|18889.88|10
1632440580000|2021-09-23 23:43:00|19010.11|18890.11|19009.59|18889.59|19010.26|18890.26|19009.59|18889.59|10
1632440590000|2021-09-23 23:43:10|19010.22|18890.22|19015.33|18895.33|19015.33|18895.33|19010.09|18890.09|10
1632440600000|2021-09-23 23:43:20|19015.34|18895.34|19019.61|18899.61|19019.61|18899.61|19015.34|18895.34|10
1632440610000|2021-09-23 23:43:30|19019.71|18899.71|19018.6|18898.6|19019.89|18899.89|19018.47|18898.47|10
1632440620000|2021-09-23 23:43:40|19018.74|18898.74|19015.92|18895.92|19018.74|18898.74|19015.86|18895.86|8
1632440630000|2021-09-23 23:43:50|19016.58|18896.58|19017.36|18897.36|19017.55|18897.55|19016.56|18896.56|10
1632440640000|2021-09-23 23:44:00|19019.12|18899.12|19020.71|18900.71|19020.75|18900.75|19019.12|18899.12|9
1632440650000|2021-09-23 23:44:10|19020.48|18900.48|19020.33|18900.33|19020.49|18900.49|19019.99|18899.99|10
1632440660000|2021-09-23 23:44:20|19021.36|18901.36|19021.54|18901.54|19022.76|18902.76|19021.36|18901.36|10
1632440670000|2021-09-23 23:44:30|19021.86|18901.86|19023.12|18903.12|19023.12|18903.12|19021.86|18901.86|10
1632440680000|2021-09-23 23:44:40|19025.35|18905.35|19026.63|18906.63|19026.65|18906.65|19025.29|18905.29|10
1632440690000|2021-09-23 23:44:50|19026.67|18906.67|19030.21|18910.21|19030.21|18910.21|19026.67|18906.67|10
1632440700000|2021-09-23 23:45:00|19029.91|18909.91|19032.61|18912.61|19032.64|18912.64|19029.91|18909.91|9
1632440710000|2021-09-23 23:45:10|19033.09|18913.09|19037.76|18917.76|19037.76|18917.76|19033.09|18913.09|10
1632440720000|2021-09-23 23:45:20|19037.88|18917.88|19043.29|18923.29|19043.29|18923.29|19037.88|18917.88|10
1632440730000|2021-09-23 23:45:30|19043.5|18923.5|19044.92|18924.92|19044.92|18924.92|19043.5|18923.5|10
1632440740000|2021-09-23 23:45:40|19045.27|18925.27|19047.61|18927.61|19048.13|18928.13|19045.27|18925.27|10
1632440750000|2021-09-23 23:45:50|19048.36|18928.36|19046.37|18926.37|19048.36|18928.36|19046.23|18926.23|10
1632440760000|2021-09-23 23:46:00|19044.75|18924.75|19044.63|18924.63|19045.21|18925.21|19044.21|18924.21|10
1632440770000|2021-09-23 23:46:10|19044.46|18924.46|19045.43|18925.43|19045.43|18925.43|19044.35|18924.35|10
1632440780000|2021-09-23 23:46:20|19044.66|18924.66|19047.33|18927.33|19047.33|18927.33|19044.66|18924.66|9
1632440790000|2021-09-23 23:46:30|19046.91|18926.91|19046.76|18926.76|19047.3|18927.3|19046.32|18926.32|10
1632440800000|2021-09-23 23:46:40|19046.8|18926.8|19045.26|18925.26|19046.88|18926.88|19045.26|18925.26|10
1632440810000|2021-09-23 23:46:50|19045.2|18925.2|19043.75|18923.75|19045.2|18925.2|19043.66|18923.66|10
1632440820000|2021-09-23 23:47:00|19043.39|18923.39|19022.32|18902.32|19043.39|18923.39|19022.32|18902.32|10
1632440830000|2021-09-23 23:47:10|19023.22|18903.22|19019.4|18899.4|19023.38|18903.38|19016.64|18896.64|10
1632440840000|2021-09-23 23:47:20|19018.87|18898.87|19013.35|18893.35|19019.41|18899.41|19013.35|18893.35|10
1632440850000|2021-09-23 23:47:30|19013.19|18893.19|19013.77|18893.77|19014.12|18894.12|19011.95|18891.95|10
1632440860000|2021-09-23 23:47:40|19013.86|18893.86|19008.44|18888.44|19013.86|18893.86|19008.44|18888.44|10
1632440870000|2021-09-23 23:47:50|19008.07|18888.07|19005.84|18885.84|19009.79|18889.79|19005.74|18885.74|10
1632440880000|2021-09-23 23:48:00|19006.4|18886.4|18996.98|18876.98|19006.4|18886.4|18996.98|18876.98|10
1632440890000|2021-09-23 23:48:10|18995.8|18875.8|18991.21|18871.21|18995.8|18875.8|18991.21|18871.21|10
1632440900000|2021-09-23 23:48:20|18990.73|18870.73|18984.35|18864.35|18991.57|18871.57|18984.35|18864.35|10
1632440910000|2021-09-23 23:48:30|18983.04|18863.04|18980.94|18860.94|18983.05|18863.05|18980.94|18860.94|10
1632440920000|2021-09-23 23:48:40|18981.32|18861.32|18981.21|18861.21|18981.99|18861.99|18980.84|18860.84|9
1632440930000|2021-09-23 23:48:50|18981.37|18861.37|18979.04|18859.04|18981.37|18861.37|18978.2|18858.2|10
1632440940000|2021-09-23 23:49:00|18979.48|18859.48|18977.91|18857.91|18980.06|18860.06|18976.96|18856.96|10
1632440950000|2021-09-23 23:49:10|18977.34|18857.34|18971.45|18851.45|18977.34|18857.34|18971.45|18851.45|9
1632440960000|2021-09-23 23:49:20|18971.9|18851.9|18964.9|18844.9|18972.8|18852.8|18964.9|18844.9|10
1632440970000|2021-09-23 23:49:30|18965.22|18845.22|18962.48|18842.48|18965.29|18845.29|18962.48|18842.48|9
1632440980000|2021-09-23 23:49:40|18962.52|18842.52|18960.85|18840.85|18962.56|18842.56|18960.56|18840.56|10
1632440990000|2021-09-23 23:49:50|18961.38|18841.38|18966.34|18846.34|18966.34|18846.34|18961.38|18841.38|10
1632441000000|2021-09-23 23:50:00|18965.86|18845.86|18965.37|18845.37|18966.74|18846.74|18965.37|18845.37|9
1632441010000|2021-09-23 23:50:10|18965.84|18845.84|18968.77|18848.77|18968.96|18848.96|18965.84|18845.84|10
1632441020000|2021-09-23 23:50:20|18969.99|18849.99|18972.38|18852.38|18972.38|18852.38|18969.99|18849.99|10
1632441030000|2021-09-23 23:50:30|18972.34|18852.34|18975.59|18855.59|18976.14|18856.14|18972.08|18852.08|9
1632441040000|2021-09-23 23:50:40|18976.62|18856.62|18979.78|18859.78|18979.78|18859.78|18976.62|18856.62|10
1632441050000|2021-09-23 23:50:50|18979.84|18859.84|18976.4|18856.4|18979.84|18859.84|18976.4|18856.4|10
1632441060000|2021-09-23 23:51:00|18975.83|18855.83|18969.2|18849.2|18975.83|18855.83|18969.2|18849.2|10
1632441070000|2021-09-23 23:51:10|18969.23|18849.23|18971.3|18851.3|18971.92|18851.92|18969.23|18849.23|10
1632441080000|2021-09-23 23:51:20|18971.64|18851.64|18973.33|18853.33|18974.5|18854.5|18971.64|18851.64|9
1632441090000|2021-09-23 23:51:30|18972.93|18852.93|18977.15|18857.15|18977.53|18857.53|18972.93|18852.93|10
1632441100000|2021-09-23 23:51:40|18976.71|18856.71|18980.39|18860.39|18981.06|18861.06|18976.71|18856.71|10
1632441110000|2021-09-23 23:51:50|18980.21|18860.21|18980.56|18860.56|18980.68|18860.68|18979.95|18859.95|10
1632441120000|2021-09-23 23:52:00|18980.73|18860.73|18980.66|18860.66|18981.41|18861.41|18980.4|18860.4|10
1632441130000|2021-09-23 23:52:10|18981.74|18861.74|18985.95|18865.95|18985.95|18865.95|18981.74|18861.74|10
1632441140000|2021-09-23 23:52:20|18986.09|18866.09|18986.37|18866.37|18986.81|18866.81|18985.84|18865.84|10
1632441150000|2021-09-23 23:52:30|18986.07|18866.07|18987.64|18867.64|18987.64|18867.64|18985.88|18865.88|9
1632441160000|2021-09-23 23:52:40|18987.46|18867.46|18981.23|18861.23|18988.18|18868.18|18981.23|18861.23|9
1632441170000|2021-09-23 23:52:50|18981.15|18861.15|18980.22|18860.22|18981.15|18861.15|18977.91|18857.91|10
1632441180000|2021-09-23 23:53:00|18979.88|18859.88|18978.67|18858.67|18979.88|18859.88|18977.6|18857.6|10
1632441190000|2021-09-23 23:53:10|18976.4|18856.4|18978.12|18858.12|18978.49|18858.49|18976.23|18856.23|9
1632441200000|2021-09-23 23:53:20|18978.75|18858.75|18980.97|18860.97|18981|18861|18978.75|18858.75|9
1632441210000|2021-09-23 23:53:30|18980.89|18860.89|18983.24|18863.24|18983.43|18863.43|18980.89|18860.89|8
1632441220000|2021-09-23 23:53:40|18982.73|18862.73|18980.96|18860.96|18982.73|18862.73|18980.95|18860.95|10
1632441230000|2021-09-23 23:53:50|18981.13|18861.13|18983.96|18863.96|18983.96|18863.96|18981.05|18861.05|10
1632441240000|2021-09-23 23:54:00|18984.79|18864.79|18988.84|18868.84|18988.84|18868.84|18984.79|18864.79|10
1632441250000|2021-09-23 23:54:10|18989.14|18869.14|18989.53|18869.53|18989.68|18869.68|18989.02|18869.02|9
1632441260000|2021-09-23 23:54:20|18989.03|18869.03|18990.18|18870.18|18990.28|18870.28|18989.03|18869.03|10
1632441270000|2021-09-23 23:54:30|18991.24|18871.24|18995.12|18875.12|18995.39|18875.39|18991.24|18871.24|10
1632441280000|2021-09-23 23:54:40|18995.04|18875.04|18994.97|18874.97|18995.04|18875.04|18993.97|18873.97|9
1632441290000|2021-09-23 23:54:50|18994.58|18874.58|18992.06|18872.06|18994.58|18874.58|18992.06|18872.06|9
1632441300000|2021-09-23 23:55:00|18991.74|18871.74|18989.59|18869.59|18991.81|18871.81|18988.64|18868.64|9
1632441310000|2021-09-23 23:55:10|18990.1|18870.1|18990.82|18870.82|18990.82|18870.82|18990.1|18870.1|10
1632441320000|2021-09-23 23:55:20|18990.07|18870.07|18989.81|18869.81|18990.19|18870.19|18989.65|18869.65|10
1632441330000|2021-09-23 23:55:30|18989.86|18869.86|18990.39|18870.39|18990.39|18870.39|18989.83|18869.83|8
1632441340000|2021-09-23 23:55:40|18990.75|18870.75|18987.03|18867.03|18990.75|18870.75|18986.69|18866.69|10
1632441350000|2021-09-23 23:55:50|18986.85|18866.85|18991.58|18871.58|18991.58|18871.58|18986.85|18866.85|9
1632441360000|2021-09-23 23:56:00|18991.56|18871.56|18997.29|18877.29|18997.29|18877.29|18991.56|18871.56|9
1632441370000|2021-09-23 23:56:10|18997.6|18877.6|19000.56|18880.56|19000.56|18880.56|18997.29|18877.29|10
1632441380000|2021-09-23 23:56:20|19000.85|18880.85|19000.91|18880.91|19000.91|18880.91|19000.68|18880.68|7
1632441390000|2021-09-23 23:56:30|19001.03|18881.03|19002.05|18882.05|19002.05|18882.05|18999.84|18879.84|9
1632441400000|2021-09-23 23:56:40|19002.59|18882.59|19008.16|18888.16|19008.16|18888.16|19002.42|18882.42|9
1632441410000|2021-09-23 23:56:50|19007.73|18887.73|19012.35|18892.35|19012.35|18892.35|19006.59|18886.59|10
1632441420000|2021-09-23 23:57:00|19012.23|18892.23|19020.11|18900.11|19020.55|18900.55|19012.23|18892.23|10
1632441430000|2021-09-23 23:57:10|19020.64|18900.64|19020.73|18900.73|19023.32|18903.32|19020.64|18900.64|10
1632441440000|2021-09-23 23:57:20|19020.38|18900.38|19018.07|18898.07|19020.64|18900.64|19017.33|18897.33|10
1632441450000|2021-09-23 23:57:30|19018.24|18898.24|19022.51|18902.51|19022.51|18902.51|19018.24|18898.24|9
1632441460000|2021-09-23 23:57:40|19022.11|18902.11|19020.88|18900.88|19022.81|18902.81|19020.88|18900.88|10
1632441470000|2021-09-23 23:57:50|19020.43|18900.43|19021.19|18901.19|19021.3|18901.3|19020.07|18900.07|10
1632441480000|2021-09-23 23:58:00|19022.29|18902.29|19019.87|18899.87|19022.29|18902.29|19019.87|18899.87|9
1632441490000|2021-09-23 23:58:10|19018.25|18898.25|19014.96|18894.96|19018.25|18898.25|19014.79|18894.79|10
1632441500000|2021-09-23 23:58:20|19014.74|18894.74|19016.25|18896.25|19016.25|18896.25|19013.79|18893.79|10
1632441510000|2021-09-23 23:58:30|19016.63|18896.63|19016.13|18896.13|19017.71|18897.71|19016.13|18896.13|9
1632441520000|2021-09-23 23:58:40|19015.35|18895.35|19016.66|18896.66|19016.66|18896.66|19015.35|18895.35|10
1632441530000|2021-09-23 23:58:50|19016.59|18896.59|19015.59|18895.59|19016.95|18896.95|19015.59|18895.59|8
1632441540000|2021-09-23 23:59:00|19015.97|18895.97|19022.14|18902.14|19022.14|18902.14|19015.33|18895.33|9
1632441550000|2021-09-23 23:59:10|19022.15|18902.15|19025.21|18905.21|19026.41|18906.41|19022.15|18902.15|10
1632441560000|2021-09-23 23:59:20|19024.61|18904.61|19016.03|18896.03|19024.61|18904.61|19016.03|18896.03|10
1632441570000|2021-09-23 23:59:30|19015.77|18895.77|19013.5|18893.5|19015.77|18895.77|19013.46|18893.46|10
1632441580000|2021-09-23 23:59:40|19013.73|18893.73|19013.8|18893.8|19013.9|18893.9|19013.57|18893.57|10
1632441590000|2021-09-23 23:59:50|19013.77|18893.77|19011.74|18891.74|19013.81|18893.81|19011.74|18891.74|10
1632441600000|2021-09-24 00:00:00|19010.21|18890.21|19010.02|18890.02|19010.82|18890.82|19009.16|18889.16|10
1632441610000|2021-09-24 00:00:10|19009.78|18889.78|19008.43|18888.43|19010.1|18890.1|19007.43|18887.43|10
1632441620000|2021-09-24 00:00:20|19007.56|18887.56|19008.02|18888.02|19008.07|18888.07|19007.56|18887.56|10
1632441630000|2021-09-24 00:00:30|19007.97|18887.97|19015.33|18895.33|19015.33|18895.33|19007.97|18887.97|10
1632441640000|2021-09-24 00:00:40|19015.67|18895.67|19018.88|18898.88|19019.25|18899.25|19015.67|18895.67|10
1632441650000|2021-09-24 00:00:50|19019.27|18899.27|19016.89|18896.89|19019.27|18899.27|19016.89|18896.89|10
1632441660000|2021-09-24 00:01:00|19016.73|18896.73|19013.85|18893.85|19016.73|18896.73|19013.85|18893.85|9
1632441670000|2021-09-24 00:01:10|19014.54|18894.54|19011.98|18891.98|19014.54|18894.54|19011.42|18891.42|9
1632441680000|2021-09-24 00:01:20|19011.13|18891.13|19010.6|18890.6|19011.28|18891.28|19010.6|18890.6|9
1632441690000|2021-09-24 00:01:30|19010.57|18890.57|19010.87|18890.87|19010.92|18890.92|19010.32|18890.32|9
1632441700000|2021-09-24 00:01:40|19010.76|18890.76|19023.22|18903.22|19023.22|18903.22|19010.76|18890.76|10
1632441710000|2021-09-24 00:01:50|19023.56|18903.56|19033.11|18913.11|19033.11|18913.11|19023.56|18903.56|10
1632441720000|2021-09-24 00:02:00|19032.97|18912.97|19034.13|18914.13|19034.13|18914.13|19030.73|18910.73|10
1632441730000|2021-09-24 00:02:10|19034.04|18914.04|19035.16|18915.16|19035.37|18915.37|19032.85|18912.85|10
1632441740000|2021-09-24 00:02:20|19033.9|18913.9|19033.76|18913.76|19035.64|18915.64|19033.76|18913.76|10
1632441750000|2021-09-24 00:02:30|19032.63|18912.63|19028.75|18908.75|19032.96|18912.96|19028.1|18908.1|10
1632441760000|2021-09-24 00:02:40|19030.04|18910.04|19027.42|18907.42|19030.28|18910.28|19026.17|18906.17|10
1632441770000|2021-09-24 00:02:50|19027.43|18907.43|19023.36|18903.36|19028.93|18908.93|19023.36|18903.36|10
1632441780000|2021-09-24 00:03:00|19025.75|18905.75|19024.3|18904.3|19025.75|18905.75|19023.65|18903.65|10
1632441790000|2021-09-24 00:03:10|19023.79|18903.79|19019.18|18899.18|19023.79|18903.79|19019.18|18899.18|10
1632441800000|2021-09-24 00:03:20|19019.31|18899.31|19011.79|18891.79|19019.31|18899.31|19011.79|18891.79|10
1632441810000|2021-09-24 00:03:30|19010.87|18890.87|19005.49|18885.49|19011.26|18891.26|19005.49|18885.49|10
1632441820000|2021-09-24 00:03:40|19004.7|18884.7|19009.8|18889.8|19009.8|18889.8|19004.6|18884.6|10
1632441830000|2021-09-24 00:03:50|19009.57|18889.57|19011.31|18891.31|19011.99|18891.99|19009.57|18889.57|10
1632441840000|2021-09-24 00:04:00|19010.68|18890.68|19009.14|18889.14|19010.68|18890.68|19009.05|18889.05|10
1632441850000|2021-09-24 00:04:10|19009.31|18889.31|19007.78|18887.78|19009.79|18889.79|19007.18|18887.18|9
1632441860000|2021-09-24 00:04:20|19007.76|18887.76|19007.35|18887.35|19009.24|18889.24|19007.35|18887.35|10
1632441870000|2021-09-24 00:04:30|19007.34|18887.34|19007.55|18887.55|19007.55|18887.55|19005.88|18885.88|10
1632441880000|2021-09-24 00:04:40|19007.61|18887.61|19008.68|18888.68|19008.68|18888.68|19007.61|18887.61|9
1632441890000|2021-09-24 00:04:50|19009.85|18889.85|19019.76|18899.76|19019.76|18899.76|19009.85|18889.85|10
1632441900000|2021-09-24 00:05:00|19019.65|18899.65|19031.39|18911.39|19031.39|18911.39|19019.65|18899.65|10
1632441910000|2021-09-24 00:05:10|19034.8|18914.8|19045.18|18925.18|19045.18|18925.18|19034.8|18914.8|10
1632441920000|2021-09-24 00:05:20|19046.2|18926.2|19046.79|18926.79|19047.34|18927.34|19045.43|18925.43|10
1632441930000|2021-09-24 00:05:30|19046.45|18926.45|19047.54|18927.54|19047.85|18927.85|19045.76|18925.76|9
1632441940000|2021-09-24 00:05:40|19047.77|18927.77|19049.31|18929.31|19049.53|18929.53|19047.3|18927.3|10
1632441950000|2021-09-24 00:05:50|19049.84|18929.84|19050.31|18930.31|19050.31|18930.31|19048.82|18928.82|9
1632441960000|2021-09-24 00:06:00|19050.3|18930.3|19049.14|18929.14|19050.3|18930.3|19048.8|18928.8|10
1632441970000|2021-09-24 00:06:10|19049.74|18929.74|19044.78|18924.78|19049.74|18929.74|19044.78|18924.78|10
1632441980000|2021-09-24 00:06:20|19044.47|18924.47|19048.76|18928.76|19049.23|18929.23|19044.47|18924.47|10
1632441990000|2021-09-24 00:06:30|19048.19|18928.19|19044.52|18924.52|19048.19|18928.19|19044.52|18924.52|10
1632442000000|2021-09-24 00:06:40|19044.75|18924.75|19044.8|18924.8|19045.56|18925.56|19041.89|18921.89|10
1632442010000|2021-09-24 00:06:50|19044.93|18924.93|19054.04|18934.04|19054.04|18934.04|19044.82|18924.82|9
1632442020000|2021-09-24 00:07:00|19055.22|18935.22|19056.35|18936.35|19056.35|18936.35|19054.85|18934.85|10
1632442030000|2021-09-24 00:07:10|19056.76|18936.76|19058.8|18938.8|19058.8|18938.8|19055.33|18935.33|10
1632442040000|2021-09-24 00:07:20|19059.14|18939.14|19063.32|18943.32|19063.32|18943.32|19058.91|18938.91|10
1632442050000|2021-09-24 00:07:30|19062.94|18942.94|19066.24|18946.24|19066.85|18946.85|19062.74|18942.74|10
1632442060000|2021-09-24 00:07:40|19065.98|18945.98|19070.44|18950.44|19070.44|18950.44|19065.53|18945.53|10
1632442070000|2021-09-24 00:07:50|19070.97|18950.97|19075.16|18955.16|19075.21|18955.21|19070.65|18950.65|10
1632442080000|2021-09-24 00:08:00|19075.83|18955.83|19075.57|18955.57|19076.56|18956.56|19075.57|18955.57|10
1632442090000|2021-09-24 00:08:10|19075.07|18955.07|19065.15|18945.15|19075.47|18955.47|19065.15|18945.15|10
1632442100000|2021-09-24 00:08:20|19063.94|18943.94|19056.73|18936.73|19064.2|18944.2|19056.73|18936.73|10
1632442110000|2021-09-24 00:08:30|19056.36|18936.36|19056.58|18936.58|19056.97|18936.97|19055.73|18935.73|10
1632442120000|2021-09-24 00:08:40|19057.19|18937.19|19059.15|18939.15|19059.15|18939.15|19056.84|18936.84|10
1632442130000|2021-09-24 00:08:50|19058.54|18938.54|19056.29|18936.29|19058.54|18938.54|19056.29|18936.29|9
1632442140000|2021-09-24 00:09:00|19055.79|18935.79|19055.29|18935.29|19055.97|18935.97|19054.27|18934.27|10
1632442150000|2021-09-24 00:09:10|19054.65|18934.65|19044.16|18924.16|19054.65|18934.65|19044.16|18924.16|10
1632442160000|2021-09-24 00:09:20|19042.24|18922.24|19029.67|18909.67|19042.24|18922.24|19029.67|18909.67|10
1632442170000|2021-09-24 00:09:30|19025.17|18905.17|19016.26|18896.26|19025.17|18905.17|19016.26|18896.26|10
1632442180000|2021-09-24 00:09:40|19015.51|18895.51|19014.75|18894.75|19015.95|18895.95|19014.42|18894.42|10
1632442190000|2021-09-24 00:09:50|19014.3|18894.3|19009.12|18889.12|19014.3|18894.3|19009.12|18889.12|10
1632442200000|2021-09-24 00:10:00|19008.76|18888.76|19010.26|18890.26|19010.68|18890.68|19008.76|18888.76|10
1632442210000|2021-09-24 00:10:10|19010.09|18890.09|19002.6|18882.6|19010.09|18890.09|19002.6|18882.6|10
1632442220000|2021-09-24 00:10:20|19002.46|18882.46|18997.81|18877.81|19002.9|18882.9|18997.81|18877.81|10
1632442230000|2021-09-24 00:10:30|18997.44|18877.44|18989.83|18869.83|18997.44|18877.44|18989.83|18869.83|10
1632442240000|2021-09-24 00:10:40|18989.37|18869.37|18977.25|18857.25|18989.37|18869.37|18977.25|18857.25|10
1632442250000|2021-09-24 00:10:50|18974.47|18854.47|18970.84|18850.84|18974.47|18854.47|18970.36|18850.36|10
1632442260000|2021-09-24 00:11:00|18969.8|18849.8|18969.07|18849.07|18970.1|18850.1|18968.34|18848.34|10
1632442270000|2021-09-24 00:11:10|18968.12|18848.12|18965.2|18845.2|18968.12|18848.12|18964.63|18844.63|10
1632442280000|2021-09-24 00:11:20|18966.06|18846.06|18969.61|18849.61|18969.61|18849.61|18966.06|18846.06|9
1632442290000|2021-09-24 00:11:30|18970.16|18850.16|18972.89|18852.89|18972.89|18852.89|18970.15|18850.15|9
1632442300000|2021-09-24 00:11:40|18973.08|18853.08|18973.79|18853.79|18973.79|18853.79|18972.24|18852.24|10
1632442310000|2021-09-24 00:11:50|18974.56|18854.56|18980.17|18860.17|18980.17|18860.17|18973.56|18853.56|10
1632442320000|2021-09-24 00:12:00|18982.21|18862.21|18994.64|18874.64|18994.64|18874.64|18982.21|18862.21|10
1632442330000|2021-09-24 00:12:10|18994.97|18874.97|18998.6|18878.6|18998.62|18878.62|18994.97|18874.97|10
1632442340000|2021-09-24 00:12:20|18999.16|18879.16|19006.67|18886.67|19006.67|18886.67|18999.16|18879.16|10
1632442350000|2021-09-24 00:12:30|19007.97|18887.97|19014.51|18894.51|19014.81|18894.81|19007.97|18887.97|10
1632442360000|2021-09-24 00:12:40|19014.29|18894.29|19021.49|18901.49|19021.49|18901.49|19014.29|18894.29|10
1632442370000|2021-09-24 00:12:50|19021.63|18901.63|19027.23|18907.23|19027.23|18907.23|19021.5|18901.5|10
1632442380000|2021-09-24 00:13:00|19027.65|18907.65|19036.24|18916.24|19036.24|18916.24|19027.65|18907.65|10
1632442390000|2021-09-24 00:13:10|19037.75|18917.75|19042|18922|19042.04|18922.04|19037.75|18917.75|10
1632442400000|2021-09-24 00:13:20|19041.98|18921.98|19050.05|18930.05|19050.05|18930.05|19041.98|18921.98|10
1632442410000|2021-09-24 00:13:30|19050.13|18930.13|19049.89|18929.89|19050.44|18930.44|19048.84|18928.84|10
1632442420000|2021-09-24 00:13:40|19049.65|18929.65|19044.67|18924.67|19049.68|18929.68|19044.67|18924.67|10
1632442430000|2021-09-24 00:13:50|19043.08|18923.08|19040.68|18920.68|19043.64|18923.64|19038.06|18918.06|10
1632442440000|2021-09-24 00:14:00|19040.34|18920.34|19038.93|18918.93|19040.34|18920.34|19038.7|18918.7|10
1632442450000|2021-09-24 00:14:10|19039.12|18919.12|19040.66|18920.66|19040.66|18920.66|19038.78|18918.78|10
1632442460000|2021-09-24 00:14:20|19041.09|18921.09|19039.45|18919.45|19041.4|18921.4|19039.21|18919.21|8
1632442470000|2021-09-24 00:14:30|19036.63|18916.63|19028.4|18908.4|19036.67|18916.67|19028.4|18908.4|10
1632442480000|2021-09-24 00:14:40|19028.13|18908.13|19012.78|18892.78|19028.13|18908.13|19012.78|18892.78|10
1632442490000|2021-09-24 00:14:50|19006.13|18886.13|18997.98|18877.98|19006.13|18886.13|18997.64|18877.64|10
1632442500000|2021-09-24 00:15:00|18998.56|18878.56|18998.94|18878.94|18998.94|18878.94|18996.33|18876.33|10
1632442510000|2021-09-24 00:15:10|19000.69|18880.69|19007.07|18887.07|19007.07|18887.07|19000.69|18880.69|10
1632442520000|2021-09-24 00:15:20|19007.26|18887.26|19017.93|18897.93|19018.44|18898.44|19007.26|18887.26|10
1632442530000|2021-09-24 00:15:30|19018.69|18898.69|19021.96|18901.96|19021.96|18901.96|19018.51|18898.51|10
1632442540000|2021-09-24 00:15:40|19022.49|18902.49|19020.34|18900.34|19022.49|18902.49|19020.34|18900.34|9
1632442550000|2021-09-24 00:15:50|19023.2|18903.2|19025.42|18905.42|19025.6|18905.6|19022.26|18902.26|9
1632442560000|2021-09-24 00:16:00|19025.71|18905.71|19027.39|18907.39|19027.39|18907.39|19025.06|18905.06|10
1632442570000|2021-09-24 00:16:10|19027.09|18907.09|19027.05|18907.05|19027.4|18907.4|19026.43|18906.43|10
1632442580000|2021-09-24 00:16:20|19027.64|18907.64|19027.31|18907.31|19027.64|18907.64|19025.78|18905.78|10
1632442590000|2021-09-24 00:16:30|19026.43|18906.43|19025.06|18905.06|19026.43|18906.43|19023.91|18903.91|9
1632442600000|2021-09-24 00:16:40|19025.22|18905.22|19025.05|18905.05|19025.59|18905.59|19024.77|18904.77|10
1632442610000|2021-09-24 00:16:50|19025.07|18905.07|19025.87|18905.87|19026.29|18906.29|19024.59|18904.59|10
1632442620000|2021-09-24 00:17:00|19026.09|18906.09|19026.03|18906.03|19026.32|18906.32|19025.16|18905.16|10
1632442630000|2021-09-24 00:17:10|19026.58|18906.58|19025.14|18905.14|19026.76|18906.76|19025.14|18905.14|9
1632442640000|2021-09-24 00:17:20|19025.39|18905.39|19029.06|18909.06|19029.2|18909.2|19025.39|18905.39|9
1632442650000|2021-09-24 00:17:30|19029.42|18909.42|19028.44|18908.44|19030.41|18910.41|19028.44|18908.44|9
1632442660000|2021-09-24 00:17:40|19028.45|18908.45|19027.41|18907.41|19028.45|18908.45|19027.41|18907.41|10
1632442670000|2021-09-24 00:17:50|19027.34|18907.34|19006.8|18886.8|19027.34|18907.34|19006.8|18886.8|10
1632442680000|2021-09-24 00:18:00|19007.98|18887.98|19005.17|18885.17|19008.92|18888.92|19005.17|18885.17|10
1632442690000|2021-09-24 00:18:10|19004.92|18884.92|18990.02|18870.02|19004.92|18884.92|18990.02|18870.02|10
1632442700000|2021-09-24 00:18:20|18989.9|18869.9|18994.03|18874.03|18994.03|18874.03|18988.79|18868.79|10
1632442710000|2021-09-24 00:18:30|18994.42|18874.42|19001.29|18881.29|19001.29|18881.29|18994.42|18874.42|10
1632442720000|2021-09-24 00:18:40|19002.33|18882.33|19002.02|18882.02|19002.6|18882.6|19001.92|18881.92|10
1632442730000|2021-09-24 00:18:50|19001.83|18881.83|19001.95|18881.95|19002.61|18882.61|19001|18881|10
1632442740000|2021-09-24 00:19:00|19002.05|18882.05|19003.24|18883.24|19003.49|18883.49|19000.26|18880.26|10
1632442750000|2021-09-24 00:19:10|19002.71|18882.71|19000.73|18880.73|19004.12|18884.12|19000.73|18880.73|10
1632442760000|2021-09-24 00:19:20|19001.25|18881.25|18985.87|18865.87|19001.25|18881.25|18985.87|18865.87|10
1632442770000|2021-09-24 00:19:30|18984.97|18864.97|18983.46|18863.46|18986.21|18866.21|18983.46|18863.46|10
1632442780000|2021-09-24 00:19:40|18980.93|18860.93|18974.11|18854.11|18980.93|18860.93|18974.07|18854.07|10
1632442790000|2021-09-24 00:19:50|18972.27|18852.27|18962.66|18842.66|18972.27|18852.27|18962.66|18842.66|10
1632442800000|2021-09-24 00:20:00|18963.14|18843.14|18963.03|18843.03|18964.18|18844.18|18962.77|18842.77|9
1632442810000|2021-09-24 00:20:10|18961.85|18841.85|18964.7|18844.7|18964.7|18844.7|18961.55|18841.55|10
1632442820000|2021-09-24 00:20:20|18965|18845|18969.97|18849.97|18969.97|18849.97|18965|18845|9
1632442830000|2021-09-24 00:20:30|18971.65|18851.65|18972.59|18852.59|18972.74|18852.74|18971.45|18851.45|10
1632442840000|2021-09-24 00:20:40|18972.7|18852.7|18972.69|18852.69|18973.61|18853.61|18972.66|18852.66|10
1632442850000|2021-09-24 00:20:50|18971.23|18851.23|18969.97|18849.97|18972.34|18852.34|18969.97|18849.97|10
1632442860000|2021-09-24 00:21:00|18969.79|18849.79|18965.69|18845.69|18969.79|18849.79|18965.69|18845.69|10
1632442870000|2021-09-24 00:21:10|18965.18|18845.18|18958.7|18838.7|18965.57|18845.57|18958.7|18838.7|10
1632442880000|2021-09-24 00:21:20|18958.09|18838.09|18949.03|18829.03|18958.09|18838.09|18947.95|18827.95|10
1632442890000|2021-09-24 00:21:30|18948.61|18828.61|18940.82|18820.82|18948.61|18828.61|18940.82|18820.82|10
1632442900000|2021-09-24 00:21:40|18940.16|18820.16|18933.05|18813.05|18940.72|18820.72|18933.05|18813.05|10
1632442910000|2021-09-24 00:21:50|18932.54|18812.54|18931.07|18811.07|18935.54|18815.54|18929.47|18809.47|10
1632442920000|2021-09-24 00:22:00|18930.6|18810.6|18927.95|18807.95|18931.58|18811.58|18927.95|18807.95|10
1632442930000|2021-09-24 00:22:10|18927.2|18807.2|18926.57|18806.57|18927.68|18807.68|18926.26|18806.26|10
1632442940000|2021-09-24 00:22:20|18927.02|18807.02|18928.41|18808.41|18930.51|18810.51|18926.75|18806.75|10
1632442950000|2021-09-24 00:22:30|18928.47|18808.47|18930.23|18810.23|18931.33|18811.33|18926.68|18806.68|10
1632442960000|2021-09-24 00:22:40|18928.75|18808.75|18927.08|18807.08|18929.91|18809.91|18927.08|18807.08|10
1632442970000|2021-09-24 00:22:50|18925.33|18805.33|18927.19|18807.19|18927.19|18807.19|18925.33|18805.33|10
1632442980000|2021-09-24 00:23:00|18927.63|18807.63|18927.27|18807.27|18929.76|18809.76|18927.16|18807.16|9
1632442990000|2021-09-24 00:23:10|18925.86|18805.86|18924.61|18804.61|18925.86|18805.86|18923.52|18803.52|8
1632443000000|2021-09-24 00:23:20|18924.29|18804.29|18924.42|18804.42|18925.19|18805.19|18924.11|18804.11|9
1632443010000|2021-09-24 00:23:30|18924.8|18804.8|18923.07|18803.07|18924.8|18804.8|18923|18803|9
1632443020000|2021-09-24 00:23:40|18923.26|18803.26|18917.83|18797.83|18923.26|18803.26|18917.68|18797.68|9
1632443030000|2021-09-24 00:23:50|18917.97|18797.97|18917.21|18797.21|18918.18|18798.18|18917.21|18797.21|10
1632443040000|2021-09-24 00:24:00|18916.6|18796.6|18917.04|18797.04|18917.1|18797.1|18916.13|18796.13|9
1632443050000|2021-09-24 00:24:10|18917.14|18797.14|18919.59|18799.59|18919.59|18799.59|18917.14|18797.14|9
1632443060000|2021-09-24 00:24:20|18919.61|18799.61|18916.11|18796.11|18919.68|18799.68|18916.11|18796.11|9
1632443070000|2021-09-24 00:24:30|18916.56|18796.56|18916.11|18796.11|18916.7|18796.7|18916.11|18796.11|10
1632443080000|2021-09-24 00:24:40|18915.59|18795.59|18918.16|18798.16|18918.74|18798.74|18915.59|18795.59|10
1632443090000|2021-09-24 00:24:50|18918.08|18798.08|18916.04|18796.04|18918.18|18798.18|18915.82|18795.82|10
1632443100000|2021-09-24 00:25:00|18915.22|18795.22|18915.23|18795.23|18915.48|18795.48|18915|18795|9
1632443110000|2021-09-24 00:25:10|18915.28|18795.28|18914.26|18794.26|18915.28|18795.28|18914.26|18794.26|10
1632443120000|2021-09-24 00:25:20|18914.3|18794.3|18915.73|18795.73|18915.85|18795.85|18914.12|18794.12|10
1632443130000|2021-09-24 00:25:30|18916.37|18796.37|18917.53|18797.53|18917.82|18797.82|18916.11|18796.11|9
1632443140000|2021-09-24 00:25:40|18917.34|18797.34|18921.15|18801.15|18921.15|18801.15|18917.34|18797.34|10
1632443150000|2021-09-24 00:25:50|18921.14|18801.14|18920.74|18800.74|18921.63|18801.63|18920.74|18800.74|10
1632443160000|2021-09-24 00:26:00|18919.65|18799.65|18918.56|18798.56|18919.65|18799.65|18918.32|18798.32|9
1632443170000|2021-09-24 00:26:10|18918.26|18798.26|18917.1|18797.1|18918.26|18798.26|18917.1|18797.1|10
1632443180000|2021-09-24 00:26:20|18916.74|18796.74|18917.71|18797.71|18918.19|18798.19|18916.6|18796.6|8
1632443190000|2021-09-24 00:26:30|18917.67|18797.67|18917.51|18797.51|18918.02|18798.02|18917.14|18797.14|9
1632443200000|2021-09-24 00:26:40|18917.12|18797.12|18914.84|18794.84|18917.26|18797.26|18914.84|18794.84|10
1632443210000|2021-09-24 00:26:50|18915.15|18795.15|18917.97|18797.97|18918.03|18798.03|18915.04|18795.04|10
1632443220000|2021-09-24 00:27:00|18918.14|18798.14|18922.26|18802.26|18922.26|18802.26|18918.14|18798.14|10
1632443230000|2021-09-24 00:27:10|18923.49|18803.49|18929.11|18809.11|18929.11|18809.11|18923.49|18803.49|9
1632443240000|2021-09-24 00:27:20|18929.39|18809.39|18933.18|18813.18|18933.54|18813.54|18929.34|18809.34|10
1632443250000|2021-09-24 00:27:30|18932.9|18812.9|18935.74|18815.74|18935.76|18815.76|18931.86|18811.86|9
1632443260000|2021-09-24 00:27:40|18936.43|18816.43|18937.25|18817.25|18937.47|18817.47|18936.43|18816.43|10
1632443270000|2021-09-24 00:27:50|18937.67|18817.67|18937.68|18817.68|18938.29|18818.29|18937.67|18817.67|9
1632443280000|2021-09-24 00:28:00|18938.55|18818.55|18944.13|18824.13|18944.13|18824.13|18937.67|18817.67|10
1632443290000|2021-09-24 00:28:10|18945.3|18825.3|18947.82|18827.82|18947.82|18827.82|18945.3|18825.3|10
1632443300000|2021-09-24 00:28:20|18948.7|18828.7|18946.93|18826.93|18948.7|18828.7|18946.89|18826.89|10
1632443310000|2021-09-24 00:28:30|18946.26|18826.26|18947.39|18827.39|18947.39|18827.39|18945.56|18825.56|10
1632443320000|2021-09-24 00:28:40|18947.47|18827.47|18948.71|18828.71|18948.82|18828.82|18947.38|18827.38|10
1632443330000|2021-09-24 00:28:50|18948.74|18828.74|18948.14|18828.14|18949.3|18829.3|18948.03|18828.03|10
1632443340000|2021-09-24 00:29:00|18948.28|18828.28|18951.61|18831.61|18951.61|18831.61|18946.97|18826.97|10
1632443350000|2021-09-24 00:29:10|18951.57|18831.57|18956.56|18836.56|18957.08|18837.08|18951.57|18831.57|10
1632443360000|2021-09-24 00:29:20|18956.89|18836.89|18958.76|18838.76|18958.89|18838.89|18956.89|18836.89|8
1632443370000|2021-09-24 00:29:30|18958.62|18838.62|18959.27|18839.27|18959.72|18839.72|18958.43|18838.43|9
1632443380000|2021-09-24 00:29:40|18959.93|18839.93|18962.32|18842.32|18962.32|18842.32|18959.78|18839.78|10
1632443390000|2021-09-24 00:29:50|18962.25|18842.25|18968.57|18848.57|18968.57|18848.57|18962.25|18842.25|10
1632443400000|2021-09-24 00:30:00|18968.37|18848.37|18967.69|18847.69|18968.37|18848.37|18967.59|18847.59|10
1632443410000|2021-09-24 00:30:10|18966.82|18846.82|18965.04|18845.04|18966.99|18846.99|18965.04|18845.04|10
1632443420000|2021-09-24 00:30:20|18965.64|18845.64|18968.55|18848.55|18968.79|18848.79|18965.64|18845.64|10
1632443430000|2021-09-24 00:30:30|18968.73|18848.73|18970.87|18850.87|18971.01|18851.01|18968.73|18848.73|9
1632443440000|2021-09-24 00:30:40|18970.77|18850.77|18972.4|18852.4|18973.48|18853.48|18970.77|18850.77|10
1632443450000|2021-09-24 00:30:50|18971.93|18851.93|18968.56|18848.56|18971.93|18851.93|18968.5|18848.5|10
1632443460000|2021-09-24 00:31:00|18968.95|18848.95|18969.06|18849.06|18969.06|18849.06|18968.21|18848.21|9
1632443470000|2021-09-24 00:31:10|18968.85|18848.85|18967.03|18847.03|18969.46|18849.46|18967.03|18847.03|10
1632443480000|2021-09-24 00:31:20|18966.95|18846.95|18961.77|18841.77|18966.95|18846.95|18961.77|18841.77|10
1632443490000|2021-09-24 00:31:30|18960.38|18840.38|18957.84|18837.84|18960.38|18840.38|18957.84|18837.84|10
1632443500000|2021-09-24 00:31:40|18957.13|18837.13|18949.67|18829.67|18957.13|18837.13|18949.67|18829.67|10
1632443510000|2021-09-24 00:31:50|18948.27|18828.27|18944.92|18824.92|18948.27|18828.27|18944.65|18824.65|9
1632443520000|2021-09-24 00:32:00|18944.66|18824.66|18940.82|18820.82|18944.66|18824.66|18938.85|18818.85|10
1632443530000|2021-09-24 00:32:10|18940.48|18820.48|18933.75|18813.75|18940.48|18820.48|18932.7|18812.7|9
1632443540000|2021-09-24 00:32:20|18931.92|18811.92|18933.42|18813.42|18933.42|18813.42|18931.02|18811.02|10
1632443550000|2021-09-24 00:32:30|18933.96|18813.96|18934.25|18814.25|18935.71|18815.71|18933.39|18813.39|10
1632443560000|2021-09-24 00:32:40|18934.18|18814.18|18931.09|18811.09|18934.23|18814.23|18931.09|18811.09|10
1632443570000|2021-09-24 00:32:50|18930.83|18810.83|18928.25|18808.25|18930.83|18810.83|18928.04|18808.04|10
1632443580000|2021-09-24 00:33:00|18928.42|18808.42|18925.34|18805.34|18928.42|18808.42|18925.34|18805.34|9
1632443590000|2021-09-24 00:33:10|18925.83|18805.83|18928.55|18808.55|18928.55|18808.55|18925.43|18805.43|10
1632443600000|2021-09-24 00:33:20|18929.18|18809.18|18930.36|18810.36|18930.36|18810.36|18929.14|18809.14|10
1632443610000|2021-09-24 00:33:30|18929.82|18809.82|18927.39|18807.39|18930.3|18810.3|18927.39|18807.39|10
1632443620000|2021-09-24 00:33:40|18926.87|18806.87|18923.7|18803.7|18927.2|18807.2|18923.7|18803.7|10
1632443630000|2021-09-24 00:33:50|18924.03|18804.03|18919.51|18799.51|18924.19|18804.19|18919.51|18799.51|10
1632443640000|2021-09-24 00:34:00|18919.61|18799.61|18917.31|18797.31|18920.09|18800.09|18917.31|18797.31|10
1632443650000|2021-09-24 00:34:10|18917.29|18797.29|18917.29|18797.29|18917.58|18797.58|18916.29|18796.29|10
1632443660000|2021-09-24 00:34:20|18916.66|18796.66|18916.38|18796.38|18917.15|18797.15|18915.89|18795.89|9
1632443670000|2021-09-24 00:34:30|18915.69|18795.69|18915.06|18795.06|18915.84|18795.84|18913.98|18793.98|10
1632443680000|2021-09-24 00:34:40|18915.16|18795.16|18913.97|18793.97|18915.16|18795.16|18913.97|18793.97|10
1632443690000|2021-09-24 00:34:50|18914.28|18794.28|18913.41|18793.41|18914.71|18794.71|18913.41|18793.41|10
1632443700000|2021-09-24 00:35:00|18913.23|18793.23|18910.97|18790.97|18913.34|18793.34|18910.97|18790.97|10
1632443710000|2021-09-24 00:35:10|18911.29|18791.29|18911.35|18791.35|18911.66|18791.66|18910.98|18790.98|10
1632443720000|2021-09-24 00:35:20|18911.41|18791.41|18900.38|18780.38|18911.41|18791.41|18900.38|18780.38|10
1632443730000|2021-09-24 00:35:30|18899.67|18779.67|18896.82|18776.82|18899.67|18779.67|18896.82|18776.82|10
1632443740000|2021-09-24 00:35:40|18896.99|18776.99|18895.79|18775.79|18897.91|18777.91|18895.79|18775.79|10
1632443750000|2021-09-24 00:35:50|18894.74|18774.74|18892.9|18772.9|18894.74|18774.74|18892.9|18772.9|10
1632443760000|2021-09-24 00:36:00|18893.07|18773.07|18897.17|18777.17|18897.33|18777.33|18892.92|18772.92|10
1632443770000|2021-09-24 00:36:10|18896.57|18776.57|18886.83|18766.83|18896.57|18776.57|18886.83|18766.83|10
1632443780000|2021-09-24 00:36:20|18887.6|18767.6|18886.69|18766.69|18887.67|18767.67|18886.67|18766.67|10
1632443790000|2021-09-24 00:36:30|18886.76|18766.76|18887.49|18767.49|18887.49|18767.49|18884.99|18764.99|10
1632443800000|2021-09-24 00:36:40|18888.13|18768.13|18887.67|18767.67|18888.65|18768.65|18887.67|18767.67|10
1632443810000|2021-09-24 00:36:50|18887.53|18767.53|18886.2|18766.2|18887.63|18767.63|18886.2|18766.2|10
1632443820000|2021-09-24 00:37:00|18886.81|18766.81|18886.27|18766.27|18887.42|18767.42|18886.27|18766.27|10
1632443830000|2021-09-24 00:37:10|18886.87|18766.87|18887.29|18767.29|18887.49|18767.49|18886.87|18766.87|10
1632443840000|2021-09-24 00:37:20|18887.32|18767.32|18887.92|18767.92|18888.17|18768.17|18887.32|18767.32|10
1632443850000|2021-09-24 00:37:30|18888.18|18768.18|18885.52|18765.52|18888.18|18768.18|18885.52|18765.52|10
1632443860000|2021-09-24 00:37:40|18885.79|18765.79|18885.66|18765.66|18885.85|18765.85|18885.5|18765.5|10
1632443870000|2021-09-24 00:37:50|18885.8|18765.8|18886.64|18766.64|18887.01|18767.01|18885.8|18765.8|10
1632443880000|2021-09-24 00:38:00|18886.43|18766.43|18888.71|18768.71|18889.12|18769.12|18886.43|18766.43|9
1632443890000|2021-09-24 00:38:10|18888.35|18768.35|18888.04|18768.04|18888.79|18768.79|18888.01|18768.01|9
1632443900000|2021-09-24 00:38:20|18887.52|18767.52|18885.5|18765.5|18887.94|18767.94|18885.17|18765.17|9
1632443910000|2021-09-24 00:38:30|18885.37|18765.37|18885.17|18765.17|18886.34|18766.34|18885.17|18765.17|10
1632443920000|2021-09-24 00:38:40|18884.71|18764.71|18884.03|18764.03|18884.71|18764.71|18883.34|18763.34|10
1632443930000|2021-09-24 00:38:50|18883.97|18763.97|18883.53|18763.53|18883.97|18763.97|18881.47|18761.47|10
1632443940000|2021-09-24 00:39:00|18884.92|18764.92|18891.87|18771.87|18891.94|18771.94|18884.92|18764.92|10
1632443950000|2021-09-24 00:39:10|18891.65|18771.65|18890.8|18770.8|18891.65|18771.65|18889.97|18769.97|10
1632443960000|2021-09-24 00:39:20|18890.82|18770.82|18892.69|18772.69|18893.21|18773.21|18890.82|18770.82|10
1632443970000|2021-09-24 00:39:30|18893.07|18773.07|18892.74|18772.74|18893.07|18773.07|18892.31|18772.31|10
1632443980000|2021-09-24 00:39:40|18892.93|18772.93|18891.83|18771.83|18892.95|18772.95|18891.83|18771.83|10
1632443990000|2021-09-24 00:39:50|18891.61|18771.61|18890.51|18770.51|18891.61|18771.61|18890.51|18770.51|9
1632444000000|2021-09-24 00:40:00|18890.67|18770.67|18895.57|18775.57|18895.57|18775.57|18890.49|18770.49|10
1632444010000|2021-09-24 00:40:10|18897.12|18777.12|18901.91|18781.91|18901.91|18781.91|18897.12|18777.12|10
1632444020000|2021-09-24 00:40:20|18902.57|18782.57|18903.73|18783.73|18904.67|18784.67|18902.57|18782.57|9
1632444030000|2021-09-24 00:40:30|18903.62|18783.62|18905.24|18785.24|18905.24|18785.24|18903.33|18783.33|10
1632444040000|2021-09-24 00:40:40|18907.43|18787.43|18912.92|18792.92|18912.92|18792.92|18907.43|18787.43|10
1632444050000|2021-09-24 00:40:50|18912.62|18792.62|18912.73|18792.73|18913.13|18793.13|18912.47|18792.47|10
1632444060000|2021-09-24 00:41:00|18912.8|18792.8|18912.71|18792.71|18912.87|18792.87|18912.17|18792.17|10
1632444070000|2021-09-24 00:41:10|18912.38|18792.38|18914.61|18794.61|18914.63|18794.63|18911.91|18791.91|10
1632444080000|2021-09-24 00:41:20|18914.66|18794.66|18916.21|18796.21|18916.22|18796.22|18914.66|18794.66|10
1632444090000|2021-09-24 00:41:30|18916.84|18796.84|18919.18|18799.18|18919.18|18799.18|18916.66|18796.66|10
1632444100000|2021-09-24 00:41:40|18919.45|18799.45|18919.88|18799.88|18919.88|18799.88|18919.02|18799.02|10
1632444110000|2021-09-24 00:41:50|18919.87|18799.87|18919.82|18799.82|18921.42|18801.42|18919.82|18799.82|9
1632444120000|2021-09-24 00:42:00|18920.52|18800.52|18924.76|18804.76|18924.93|18804.93|18920.52|18800.52|10
1632444130000|2021-09-24 00:42:10|18925.78|18805.78|18930.11|18810.11|18930.11|18810.11|18925.78|18805.78|10
1632444140000|2021-09-24 00:42:20|18929.97|18809.97|18930.25|18810.25|18930.85|18810.85|18929.97|18809.97|10
1632444150000|2021-09-24 00:42:30|18930.44|18810.44|18929.83|18809.83|18930.44|18810.44|18929.64|18809.64|10
1632444160000|2021-09-24 00:42:40|18929.93|18809.93|18930.45|18810.45|18930.75|18810.75|18929.21|18809.21|9
1632444170000|2021-09-24 00:42:50|18930.4|18810.4|18929.9|18809.9|18930.4|18810.4|18929.12|18809.12|10
1632444180000|2021-09-24 00:43:00|18930.12|18810.12|18927.67|18807.67|18930.12|18810.12|18927.58|18807.58|10
1632444190000|2021-09-24 00:43:10|18927.56|18807.56|18924.68|18804.68|18927.56|18807.56|18924.68|18804.68|10
1632444200000|2021-09-24 00:43:20|18923.12|18803.12|18920.84|18800.84|18923.12|18803.12|18919.91|18799.91|10
1632444210000|2021-09-24 00:43:30|18921.25|18801.25|18921.94|18801.94|18922.6|18802.6|18920.39|18800.39|10
1632444220000|2021-09-24 00:43:40|18923.09|18803.09|18927.88|18807.88|18927.88|18807.88|18923.09|18803.09|10
1632444230000|2021-09-24 00:43:50|18928.76|18808.76|18929.33|18809.33|18929.54|18809.54|18928.46|18808.46|10
1632444240000|2021-09-24 00:44:00|18929.06|18809.06|18928.5|18808.5|18929.07|18809.07|18928.42|18808.42|10
1632444250000|2021-09-24 00:44:10|18929.18|18809.18|18928.65|18808.65|18930.06|18810.06|18928.65|18808.65|9
1632444260000|2021-09-24 00:44:20|18928.73|18808.73|18927.52|18807.52|18928.73|18808.73|18927.52|18807.52|9
1632444270000|2021-09-24 00:44:30|18927.54|18807.54|18928.14|18808.14|18928.26|18808.26|18927.2|18807.2|10
1632444280000|2021-09-24 00:44:40|18928.72|18808.72|18928.29|18808.29|18928.87|18808.87|18928.29|18808.29|10
1632444290000|2021-09-24 00:44:50|18928.34|18808.34|18927.49|18807.49|18928.34|18808.34|18927.08|18807.08|10
1632444300000|2021-09-24 00:45:00|18927.46|18807.46|18928.68|18808.68|18928.68|18808.68|18927|18807|9
1632444310000|2021-09-24 00:45:10|18929.16|18809.16|18928.78|18808.78|18929.16|18809.16|18928.57|18808.57|9
1632444320000|2021-09-24 00:45:20|18929.05|18809.05|18929.93|18809.93|18930.12|18810.12|18929.05|18809.05|9
1632444330000|2021-09-24 00:45:30|18929.76|18809.76|18930.45|18810.45|18930.59|18810.59|18929.2|18809.2|10
1632444340000|2021-09-24 00:45:40|18931.09|18811.09|18940.18|18820.18|18940.18|18820.18|18931.09|18811.09|10
1632444350000|2021-09-24 00:45:50|18940.34|18820.34|18942.76|18822.76|18943.29|18823.29|18940.34|18820.34|10
1632444360000|2021-09-24 00:46:00|18942.6|18822.6|18941.66|18821.66|18943.46|18823.46|18941.66|18821.66|10
1632444370000|2021-09-24 00:46:10|18941.49|18821.49|18944.78|18824.78|18944.78|18824.78|18941.4|18821.4|9
1632444380000|2021-09-24 00:46:20|18945.28|18825.28|18950.93|18830.93|18950.93|18830.93|18944.57|18824.57|9
1632444390000|2021-09-24 00:46:30|18951.71|18831.71|18955.24|18835.24|18956.03|18836.03|18951.71|18831.71|10
1632444400000|2021-09-24 00:46:40|18955.41|18835.41|18954.06|18834.06|18956.97|18836.97|18954.06|18834.06|10
1632444410000|2021-09-24 00:46:50|18953.01|18833.01|18948.07|18828.07|18953.01|18833.01|18948.07|18828.07|10
1632444420000|2021-09-24 00:47:00|18946.89|18826.89|18942.37|18822.37|18946.89|18826.89|18942.37|18822.37|10
1632444430000|2021-09-24 00:47:10|18940.43|18820.43|18935.93|18815.93|18940.43|18820.43|18935.93|18815.93|10
1632444440000|2021-09-24 00:47:20|18935.07|18815.07|18933.64|18813.64|18935.07|18815.07|18933.45|18813.45|10
1632444450000|2021-09-24 00:47:30|18933.58|18813.58|18933.47|18813.47|18933.6|18813.6|18932.43|18812.43|10
1632444460000|2021-09-24 00:47:40|18932.93|18812.93|18931.02|18811.02|18933.1|18813.1|18930.85|18810.85|10
1632444470000|2021-09-24 00:47:50|18930.91|18810.91|18927.33|18807.33|18931.09|18811.09|18927.02|18807.02|10
1632444480000|2021-09-24 00:48:00|18926.89|18806.89|18923.76|18803.76|18926.89|18806.89|18923.43|18803.43|9
1632444490000|2021-09-24 00:48:10|18922.33|18802.33|18919.75|18799.75|18922.47|18802.47|18919.75|18799.75|10
1632444500000|2021-09-24 00:48:20|18919.49|18799.49|18919.51|18799.51|18919.51|18799.51|18918.32|18798.32|10
1632444510000|2021-09-24 00:48:30|18919.07|18799.07|18919.2|18799.2|18919.47|18799.47|18918.73|18798.73|10
1632444520000|2021-09-24 00:48:40|18918.2|18798.2|18914.49|18794.49|18918.2|18798.2|18914.49|18794.49|10
1632444530000|2021-09-24 00:48:50|18914.29|18794.29|18912.58|18792.58|18914.29|18794.29|18912.58|18792.58|10
1632444540000|2021-09-24 00:49:00|18912.31|18792.31|18911.86|18791.86|18912.56|18792.56|18911.86|18791.86|9
1632444550000|2021-09-24 00:49:10|18911.83|18791.83|18912.26|18792.26|18913.06|18793.06|18911.83|18791.83|8
1632444560000|2021-09-24 00:49:20|18912.13|18792.13|18910.68|18790.68|18912.65|18792.65|18910.68|18790.68|10
1632444570000|2021-09-24 00:49:30|18910.51|18790.51|18904.87|18784.87|18910.51|18790.51|18904.75|18784.75|9
1632444580000|2021-09-24 00:49:40|18903.8|18783.8|18901.18|18781.18|18903.8|18783.8|18901.18|18781.18|10
1632444590000|2021-09-24 00:49:50|18901.1|18781.1|18900.6|18780.6|18901.1|18781.1|18899.65|18779.65|10
1632444600000|2021-09-24 00:50:00|18899.96|18779.96|18901.42|18781.42|18901.42|18781.42|18899.92|18779.92|10
1632444610000|2021-09-24 00:50:10|18902.22|18782.22|18901.13|18781.13|18903.83|18783.83|18901.09|18781.09|10
1632444620000|2021-09-24 00:50:20|18900.9|18780.9|18900.35|18780.35|18901.01|18781.01|18900.29|18780.29|9
1632444630000|2021-09-24 00:50:30|18900.12|18780.12|18898.96|18778.96|18900.12|18780.12|18898.96|18778.96|10
1632444640000|2021-09-24 00:50:40|18899.39|18779.39|18901.66|18781.66|18901.76|18781.76|18899.39|18779.39|9
1632444650000|2021-09-24 00:50:50|18901.58|18781.58|18901.34|18781.34|18902.23|18782.23|18901.34|18781.34|10
1632444660000|2021-09-24 00:51:00|18900.57|18780.57|18897.6|18777.6|18900.58|18780.58|18897.6|18777.6|10
1632444670000|2021-09-24 00:51:10|18896.77|18776.77|18897.04|18777.04|18897.09|18777.09|18896.11|18776.11|10
1632444680000|2021-09-24 00:51:20|18896.65|18776.65|18896.79|18776.79|18896.88|18776.88|18896.37|18776.37|9
1632444690000|2021-09-24 00:51:30|18896.98|18776.98|18892.26|18772.26|18896.98|18776.98|18892.26|18772.26|10
1632444700000|2021-09-24 00:51:40|18892.23|18772.23|18888.79|18768.79|18892.32|18772.32|18888.79|18768.79|10
1632444710000|2021-09-24 00:51:50|18888.56|18768.56|18887.28|18767.28|18888.56|18768.56|18887.28|18767.28|10
1632444720000|2021-09-24 00:52:00|18887.5|18767.5|18889.25|18769.25|18889.25|18769.25|18887.44|18767.44|10
1632444730000|2021-09-24 00:52:10|18889.81|18769.81|18889.07|18769.07|18890.21|18770.21|18889.07|18769.07|10
1632444740000|2021-09-24 00:52:20|18889.1|18769.1|18886.59|18766.59|18889.1|18769.1|18886.59|18766.59|9
1632444750000|2021-09-24 00:52:30|18885.96|18765.96|18882.71|18762.71|18886.17|18766.17|18882.49|18762.49|9
1632444760000|2021-09-24 00:52:40|18882.35|18762.35|18882.99|18762.99|18883.21|18763.21|18882.34|18762.34|10
1632444770000|2021-09-24 00:52:50|18882.38|18762.38|18881.71|18761.71|18882.38|18762.38|18881.53|18761.53|10
1632444780000|2021-09-24 00:53:00|18881.46|18761.46|18878.14|18758.14|18881.46|18761.46|18878.11|18758.11|10
1632444790000|2021-09-24 00:53:10|18878.2|18758.2|18876.62|18756.62|18878.2|18758.2|18876.52|18756.52|10
1632444800000|2021-09-24 00:53:20|18876.29|18756.29|18875.8|18755.8|18876.29|18756.29|18875.28|18755.28|9
1632444810000|2021-09-24 00:53:30|18875.77|18755.77|18871.07|18751.07|18875.77|18755.77|18870.92|18750.92|10
1632444820000|2021-09-24 00:53:40|18871.49|18751.49|18871.95|18751.95|18872.48|18752.48|18871.49|18751.49|10
1632444830000|2021-09-24 00:53:50|18871.94|18751.94|18873.04|18753.04|18873.04|18753.04|18871.94|18751.94|10
1632444840000|2021-09-24 00:54:00|18872.65|18752.65|18869.44|18749.44|18872.65|18752.65|18869.12|18749.12|10
1632444850000|2021-09-24 00:54:10|18869.64|18749.64|18872.64|18752.64|18872.75|18752.75|18869.35|18749.35|9
1632444860000|2021-09-24 00:54:20|18872.89|18752.89|18872.89|18752.89|18873.31|18753.31|18872.36|18752.36|10
1632444870000|2021-09-24 00:54:30|18872.24|18752.24|18870.35|18750.35|18872.82|18752.82|18870.35|18750.35|10
1632444880000|2021-09-24 00:54:40|18870.68|18750.68|18869.03|18749.03|18870.68|18750.68|18868.28|18748.28|10
1632444890000|2021-09-24 00:54:50|18868.16|18748.16|18867.28|18747.28|18868.16|18748.16|18867.07|18747.07|10
1632444900000|2021-09-24 00:55:00|18867.38|18747.38|18867.99|18747.99|18868.93|18748.93|18867.38|18747.38|9
1632444910000|2021-09-24 00:55:10|18868.13|18748.13|18872.62|18752.62|18872.62|18752.62|18868.13|18748.13|9
1632444920000|2021-09-24 00:55:20|18873.49|18753.49|18870.87|18750.87|18873.51|18753.51|18870.6|18750.6|9
1632444930000|2021-09-24 00:55:30|18871.4|18751.4|18874.24|18754.24|18874.47|18754.47|18871.4|18751.4|10
1632444940000|2021-09-24 00:55:40|18874.46|18754.46|18876.26|18756.26|18876.4|18756.4|18874.46|18754.46|9
1632444950000|2021-09-24 00:55:50|18876.34|18756.34|18875.53|18755.53|18876.34|18756.34|18875.47|18755.47|7
1632444960000|2021-09-24 00:56:00|18875.56|18755.56|18876.5|18756.5|18876.58|18756.58|18875.56|18755.56|10
1632444970000|2021-09-24 00:56:10|18876.12|18756.12|18877.8|18757.8|18878.3|18758.3|18875.74|18755.74|10
1632444980000|2021-09-24 00:56:20|18877.73|18757.73|18876.2|18756.2|18877.73|18757.73|18876.05|18756.05|10
1632444990000|2021-09-24 00:56:30|18876.02|18756.02|18876.29|18756.29|18878.22|18758.22|18876.02|18756.02|10
1632445000000|2021-09-24 00:56:40|18875.31|18755.31|18869.33|18749.33|18875.31|18755.31|18868.68|18748.68|10
1632445010000|2021-09-24 00:56:50|18868.07|18748.07|18866.14|18746.14|18868.07|18748.07|18866.14|18746.14|10
1632445020000|2021-09-24 00:57:00|18866.3|18746.3|18865.33|18745.33|18867.06|18747.06|18865.33|18745.33|9
1632445030000|2021-09-24 00:57:10|18865.65|18745.65|18865.58|18745.58|18867.05|18747.05|18865.58|18745.58|10
1632445040000|2021-09-24 00:57:20|18865.66|18745.66|18862.21|18742.21|18865.91|18745.91|18862.21|18742.21|9
1632445050000|2021-09-24 00:57:30|18861.17|18741.17|18856.41|18736.41|18861.17|18741.17|18856.41|18736.41|10
1632445060000|2021-09-24 00:57:40|18857.1|18737.1|18855.05|18735.05|18857.46|18737.46|18855.05|18735.05|10
1632445070000|2021-09-24 00:57:50|18854.63|18734.63|18855.11|18735.11|18855.17|18735.17|18854.38|18734.38|10
1632445080000|2021-09-24 00:58:00|18853.9|18733.9|18854.69|18734.69|18854.82|18734.82|18853.9|18733.9|10
1632445090000|2021-09-24 00:58:10|18854.75|18734.75|18854.34|18734.34|18855.57|18735.57|18854.09|18734.09|10
1632445100000|2021-09-24 00:58:20|18854.31|18734.31|18851.05|18731.05|18854.96|18734.96|18851.05|18731.05|10
1632445110000|2021-09-24 00:58:30|18851.06|18731.06|18852.27|18732.27|18852.27|18732.27|18851.06|18731.06|10
1632445120000|2021-09-24 00:58:40|18852.26|18732.26|18853.17|18733.17|18853.17|18733.17|18852.09|18732.09|10
1632445130000|2021-09-24 00:58:50|18853.27|18733.27|18854.81|18734.81|18854.81|18734.81|18853.27|18733.27|10
1632445140000|2021-09-24 00:59:00|18854.79|18734.79|18856.08|18736.08|18857.11|18737.11|18854.79|18734.79|9
1632445150000|2021-09-24 00:59:10|18856.89|18736.89|18859.54|18739.54|18860.01|18740.01|18856.89|18736.89|10
1632445160000|2021-09-24 00:59:20|18859.53|18739.53|18860.89|18740.89|18860.89|18740.89|18858.99|18738.99|9
1632445170000|2021-09-24 00:59:30|18861.2|18741.2|18862.19|18742.19|18862.68|18742.68|18861.14|18741.14|9
1632445180000|2021-09-24 00:59:40|18862.36|18742.36|18863.89|18743.89|18864.08|18744.08|18862.36|18742.36|10
1632445190000|2021-09-24 00:59:50|18863.36|18743.36|18862.48|18742.48|18863.36|18743.36|18862.48|18742.48|10
1632445200000|2021-09-24 01:00:00|18862.13|18742.13|18868.19|18748.19|18868.19|18748.19|18861.74|18741.74|9
1632445210000|2021-09-24 01:00:10|18869.39|18749.39|18873.81|18753.81|18874.34|18754.34|18869.39|18749.39|9
1632445220000|2021-09-24 01:00:20|18874.13|18754.13|18874.35|18754.35|18875.36|18755.36|18873.59|18753.59|10
1632445230000|2021-09-24 01:00:30|18874.84|18754.84|18872.1|18752.1|18874.84|18754.84|18872.1|18752.1|9
1632445240000|2021-09-24 01:00:40|18872.11|18752.11|18871.81|18751.81|18872.23|18752.23|18871.29|18751.29|10
1632445250000|2021-09-24 01:00:50|18871.91|18751.91|18873.78|18753.78|18873.78|18753.78|18871.2|18751.2|9
1632445260000|2021-09-24 01:01:00|18874.16|18754.16|18875.86|18755.86|18875.86|18755.86|18874.16|18754.16|10
1632445270000|2021-09-24 01:01:10|18876.32|18756.32|18878.93|18758.93|18878.93|18758.93|18876.32|18756.32|9
1632445280000|2021-09-24 01:01:20|18878.91|18758.91|18882.95|18762.95|18883.16|18763.16|18878.91|18758.91|10
1632445290000|2021-09-24 01:01:30|18883.29|18763.29|18885.28|18765.28|18885.43|18765.43|18883.29|18763.29|9
1632445300000|2021-09-24 01:01:40|18886.23|18766.23|18886.57|18766.57|18886.8|18766.8|18886.03|18766.03|9
1632445310000|2021-09-24 01:01:50|18886.99|18766.99|18888.69|18768.69|18888.69|18768.69|18886.99|18766.99|10
1632445320000|2021-09-24 01:02:00|18888.5|18768.5|18896.23|18776.23|18896.23|18776.23|18888.5|18768.5|10
1632445330000|2021-09-24 01:02:10|18896.78|18776.78|18899.7|18779.7|18899.7|18779.7|18896.78|18776.78|10
1632445340000|2021-09-24 01:02:20|18898.82|18778.82|18899.97|18779.97|18899.97|18779.97|18898.68|18778.68|9
1632445350000|2021-09-24 01:02:30|18899.88|18779.88|18901.87|18781.87|18902.32|18782.32|18899.79|18779.79|10
1632445360000|2021-09-24 01:02:40|18900.82|18780.82|18902.02|18782.02|18902.39|18782.39|18900.27|18780.27|10
1632445370000|2021-09-24 01:02:50|18900.75|18780.75|18898.29|18778.29|18900.89|18780.89|18898.19|18778.19|9
1632445380000|2021-09-24 01:03:00|18897.78|18777.78|18898.02|18778.02|18898.72|18778.72|18897.45|18777.45|10
1632445390000|2021-09-24 01:03:10|18898.05|18778.05|18897.88|18777.88|18898.85|18778.85|18897.88|18777.88|10
1632445400000|2021-09-24 01:03:20|18897.79|18777.79|18899.64|18779.64|18900.2|18780.2|18897.79|18777.79|10
1632445410000|2021-09-24 01:03:30|18899.84|18779.84|18898.65|18778.65|18899.99|18779.99|18898.65|18778.65|8
1632445420000|2021-09-24 01:03:40|18898.57|18778.57|18899.4|18779.4|18899.62|18779.62|18897.75|18777.75|10
1632445430000|2021-09-24 01:03:50|18899.64|18779.64|18900.34|18780.34|18900.37|18780.37|18899.48|18779.48|10
1632445440000|2021-09-24 01:04:00|18900.11|18780.11|18899.88|18779.88|18900.11|18780.11|18899.49|18779.49|9
1632445450000|2021-09-24 01:04:10|18900.03|18780.03|18898.86|18778.86|18900.19|18780.19|18898.52|18778.52|10
1632445460000|2021-09-24 01:04:20|18899.29|18779.29|18899.3|18779.3|18899.44|18779.44|18899.2|18779.2|9
1632445470000|2021-09-24 01:04:30|18898.48|18778.48|18900.43|18780.43|18900.85|18780.85|18898.36|18778.36|10
1632445480000|2021-09-24 01:04:40|18900.79|18780.79|18902.7|18782.7|18902.81|18782.81|18900.57|18780.57|10
1632445490000|2021-09-24 01:04:50|18902.64|18782.64|18903.18|18783.18|18903.51|18783.51|18902.51|18782.51|10
1632445500000|2021-09-24 01:05:00|18902.83|18782.83|18903.13|18783.13|18903.2|18783.2|18902.3|18782.3|10
1632445510000|2021-09-24 01:05:10|18902.69|18782.69|18900.87|18780.87|18902.82|18782.82|18900.87|18780.87|10
1632445520000|2021-09-24 01:05:20|18900.63|18780.63|18897.33|18777.33|18900.63|18780.63|18897.33|18777.33|10
1632445530000|2021-09-24 01:05:30|18897.24|18777.24|18895.2|18775.2|18897.24|18777.24|18895.14|18775.14|10
1632445540000|2021-09-24 01:05:40|18895.08|18775.08|18893.71|18773.71|18895.08|18775.08|18892.67|18772.67|10
1632445550000|2021-09-24 01:05:50|18893.88|18773.88|18895.32|18775.32|18895.33|18775.33|18893.88|18773.88|8
1632445560000|2021-09-24 01:06:00|18895.18|18775.18|18897.9|18777.9|18897.9|18777.9|18895.18|18775.18|10
1632445570000|2021-09-24 01:06:10|18897.76|18777.76|18897.46|18777.46|18898.08|18778.08|18897.07|18777.07|10
1632445580000|2021-09-24 01:06:20|18897.34|18777.34|18898.34|18778.34|18898.37|18778.37|18897.34|18777.34|8
1632445590000|2021-09-24 01:06:30|18898.42|18778.42|18898.72|18778.72|18898.89|18778.89|18897.75|18777.75|9
1632445600000|2021-09-24 01:06:40|18898.54|18778.54|18899.5|18779.5|18899.79|18779.79|18898.14|18778.14|9
1632445610000|2021-09-24 01:06:50|18899.49|18779.49|18901.07|18781.07|18901.1|18781.1|18899.33|18779.33|10
1632445620000|2021-09-24 01:07:00|18901.33|18781.33|18901.4|18781.4|18901.51|18781.51|18900.48|18780.48|10
1632445630000|2021-09-24 01:07:10|18901.06|18781.06|18898.86|18778.86|18901.06|18781.06|18898.86|18778.86|10
1632445640000|2021-09-24 01:07:20|18898.76|18778.76|18898.98|18778.98|18898.98|18778.98|18898.73|18778.73|8
1632445650000|2021-09-24 01:07:30|18898.48|18778.48|18898.82|18778.82|18899.16|18779.16|18898.37|18778.37|8
1632445660000|2021-09-24 01:07:40|18898.94|18778.94|18897.61|18777.61|18898.94|18778.94|18897.61|18777.61|10
1632445670000|2021-09-24 01:07:50|18897.6|18777.6|18898.45|18778.45|18898.45|18778.45|18897.38|18777.38|10
1632445680000|2021-09-24 01:08:00|18898.49|18778.49|18899.45|18779.45|18900.13|18780.13|18898.49|18778.49|10
1632445690000|2021-09-24 01:08:10|18899.07|18779.07|18898.34|18778.34|18899.07|18779.07|18898|18778|8
1632445700000|2021-09-24 01:08:20|18897.96|18777.96|18898.55|18778.55|18898.91|18778.91|18897.96|18777.96|10
1632445710000|2021-09-24 01:08:30|18898.58|18778.58|18898.33|18778.33|18898.65|18778.65|18897.93|18777.93|9
1632445720000|2021-09-24 01:08:40|18898.31|18778.31|18898.83|18778.83|18899.9|18779.9|18898.21|18778.21|10
1632445730000|2021-09-24 01:08:50|18898.5|18778.5|18901.54|18781.54|18901.54|18781.54|18898.5|18778.5|9
1632445740000|2021-09-24 01:09:00|18901.58|18781.58|18905.04|18785.04|18905.07|18785.07|18901.58|18781.58|9
1632445750000|2021-09-24 01:09:10|18905.11|18785.11|18907.69|18787.69|18907.74|18787.74|18905.11|18785.11|10
1632445760000|2021-09-24 01:09:20|18907.12|18787.12|18908.47|18788.47|18908.47|18788.47|18907.1|18787.1|9
1632445770000|2021-09-24 01:09:30|18908.52|18788.52|18908.71|18788.71|18908.71|18788.71|18908.39|18788.39|7
1632445780000|2021-09-24 01:09:40|18908.57|18788.57|18910.81|18790.81|18910.81|18790.81|18908.57|18788.57|10
1632445790000|2021-09-24 01:09:50|18910.92|18790.92|18912.76|18792.76|18912.82|18792.82|18910.92|18790.92|10
1632445800000|2021-09-24 01:10:00|18913.12|18793.12|18914.59|18794.59|18914.59|18794.59|18912.98|18792.98|10
1632445810000|2021-09-24 01:10:10|18914.98|18794.98|18916.17|18796.17|18916.17|18796.17|18914.98|18794.98|8
1632445820000|2021-09-24 01:10:20|18916.23|18796.23|18916.47|18796.47|18916.74|18796.74|18916.23|18796.23|10
1632445830000|2021-09-24 01:10:30|18916.55|18796.55|18918.21|18798.21|18918.3|18798.3|18916.55|18796.55|9
1632445840000|2021-09-24 01:10:40|18918.86|18798.86|18918.39|18798.39|18918.86|18798.86|18918.39|18798.39|5
1632445850000|2021-09-24 01:10:50|18917.91|18797.91|18922.39|18802.39|18922.39|18802.39|18917.91|18797.91|8
1632445860000|2021-09-24 01:11:00|18922.91|18802.91|18929.41|18809.41|18929.78|18809.78|18922.91|18802.91|9
1632445870000|2021-09-24 01:11:10|18929.37|18809.37|18931.1|18811.1|18931.1|18811.1|18929.29|18809.29|9
1632445880000|2021-09-24 01:11:20|18930.54|18810.54|18931.66|18811.66|18931.66|18811.66|18930.54|18810.54|9
1632445890000|2021-09-24 01:11:30|18932.2|18812.2|18932.66|18812.66|18932.66|18812.66|18931.51|18811.51|10
1632445900000|2021-09-24 01:11:40|18932.67|18812.67|18933.65|18813.65|18933.65|18813.65|18932.38|18812.38|9
1632445910000|2021-09-24 01:11:50|18933.74|18813.74|18933.22|18813.22|18933.74|18813.74|18932.81|18812.81|9
1632445920000|2021-09-24 01:12:00|18933.7|18813.7|18934.51|18814.51|18934.51|18814.51|18933.7|18813.7|7
1632445930000|2021-09-24 01:12:10|18934.69|18814.69|18937.43|18817.43|18937.43|18817.43|18934.69|18814.69|10
1632445940000|2021-09-24 01:12:20|18937.95|18817.95|18938.28|18818.28|18939.01|18819.01|18937.95|18817.95|10
1632445950000|2021-09-24 01:12:30|18939.17|18819.17|18941.13|18821.13|18941.37|18821.37|18938.49|18818.49|10
1632445960000|2021-09-24 01:12:40|18940.81|18820.81|18940.89|18820.89|18940.89|18820.89|18939.76|18819.76|10
1632445970000|2021-09-24 01:12:50|18941.39|18821.39|18945.54|18825.54|18945.55|18825.55|18941.39|18821.39|10
1632445980000|2021-09-24 01:13:00|18945.81|18825.81|18947.14|18827.14|18947.39|18827.39|18945.81|18825.81|10
1632445990000|2021-09-24 01:13:10|18947.4|18827.4|18945.44|18825.44|18947.4|18827.4|18944.84|18824.84|7
1632446000000|2021-09-24 01:13:20|18944.95|18824.95|18944.38|18824.38|18944.95|18824.95|18944.18|18824.18|9
1632446010000|2021-09-24 01:13:30|18944.28|18824.28|18944.31|18824.31|18944.43|18824.43|18943.96|18823.96|9
1632446020000|2021-09-24 01:13:40|18944.3|18824.3|18943.93|18823.93|18944.39|18824.39|18943.93|18823.93|9
1632446030000|2021-09-24 01:13:50|18943.95|18823.95|18945.4|18825.4|18945.4|18825.4|18943.95|18823.95|10
1632446040000|2021-09-24 01:14:00|18945.51|18825.51|18944.41|18824.41|18945.58|18825.58|18944.41|18824.41|10
1632446050000|2021-09-24 01:14:10|18943.97|18823.97|18942.26|18822.26|18943.97|18823.97|18941.91|18821.91|9
1632446060000|2021-09-24 01:14:20|18942.05|18822.05|18942.07|18822.07|18942.39|18822.39|18941.67|18821.67|10
1632446070000|2021-09-24 01:14:30|18941.79|18821.79|18940.77|18820.77|18942.02|18822.02|18940.63|18820.63|9
1632446080000|2021-09-24 01:14:40|18940.48|18820.48|18939.3|18819.3|18940.73|18820.73|18939.3|18819.3|10
1632446090000|2021-09-24 01:14:50|18938.42|18818.42|18936.57|18816.57|18938.42|18818.42|18936.51|18816.51|9
1632446100000|2021-09-24 01:15:00|18935.55|18815.55|18931.78|18811.78|18935.55|18815.55|18931.78|18811.78|10
1632446110000|2021-09-24 01:15:10|18930.99|18810.99|18927.11|18807.11|18930.99|18810.99|18927.11|18807.11|10
1632446120000|2021-09-24 01:15:20|18927|18807|18922.66|18802.66|18927|18807|18922.66|18802.66|9
1632446130000|2021-09-24 01:15:30|18921.99|18801.99|18914.69|18794.69|18921.99|18801.99|18914.69|18794.69|9
1632446140000|2021-09-24 01:15:40|18914.56|18794.56|18913.04|18793.04|18914.81|18794.81|18913.04|18793.04|10
1632446150000|2021-09-24 01:15:50|18910.72|18790.72|18907.36|18787.36|18910.72|18790.72|18907.36|18787.36|10
1632446160000|2021-09-24 01:16:00|18905.72|18785.72|18902.69|18782.69|18905.72|18785.72|18902.63|18782.63|10
1632446170000|2021-09-24 01:16:10|18901.95|18781.95|18900.39|18780.39|18901.95|18781.95|18900.39|18780.39|10
1632446180000|2021-09-24 01:16:20|18900.6|18780.6|18897.67|18777.67|18900.6|18780.6|18897.25|18777.25|9
1632446190000|2021-09-24 01:16:30|18897.74|18777.74|18899.18|18779.18|18899.18|18779.18|18897.74|18777.74|10
1632446200000|2021-09-24 01:16:40|18899.04|18779.04|18897.53|18777.53|18899.45|18779.45|18897.53|18777.53|10
1632446210000|2021-09-24 01:16:50|18897.64|18777.64|18893.66|18773.66|18897.64|18777.64|18893.66|18773.66|10
1632446220000|2021-09-24 01:17:00|18893.82|18773.82|18894.57|18774.57|18895.1|18775.1|18893.4|18773.4|10
1632446230000|2021-09-24 01:17:10|18894.54|18774.54|18892.69|18772.69|18894.81|18774.81|18892.69|18772.69|9
1632446240000|2021-09-24 01:17:20|18892.47|18772.47|18890.14|18770.14|18892.47|18772.47|18890.14|18770.14|10
1632446250000|2021-09-24 01:17:30|18890.36|18770.36|18892.94|18772.94|18892.94|18772.94|18890.36|18770.36|10
1632446260000|2021-09-24 01:17:40|18893.61|18773.61|18891.59|18771.59|18894.42|18774.42|18891.59|18771.59|10
1632446270000|2021-09-24 01:17:50|18891.63|18771.63|18891.82|18771.82|18891.91|18771.91|18891.16|18771.16|10
1632446280000|2021-09-24 01:18:00|18891.72|18771.72|18890.67|18770.67|18891.72|18771.72|18890.42|18770.42|10
1632446290000|2021-09-24 01:18:10|18890.5|18770.5|18889.89|18769.89|18890.5|18770.5|18889.75|18769.75|10
1632446300000|2021-09-24 01:18:20|18889.61|18769.61|18890.08|18770.08|18890.08|18770.08|18889.61|18769.61|8
1632446310000|2021-09-24 01:18:30|18890.19|18770.19|18888.85|18768.85|18890.19|18770.19|18888.77|18768.77|10
1632446320000|2021-09-24 01:18:40|18888.01|18768.01|18887.05|18767.05|18888.01|18768.01|18887.05|18767.05|10
1632446330000|2021-09-24 01:18:50|18886.92|18766.92|18881.1|18761.1|18886.92|18766.92|18881.1|18761.1|9
1632446340000|2021-09-24 01:19:00|18880.82|18760.82|18881.12|18761.12|18881.12|18761.12|18880.55|18760.55|10
1632446350000|2021-09-24 01:19:10|18881.49|18761.49|18880.49|18760.49|18881.55|18761.55|18880.49|18760.49|10
1632446360000|2021-09-24 01:19:20|18880.51|18760.51|18879.96|18759.96|18880.51|18760.51|18879.85|18759.85|9
1632446370000|2021-09-24 01:19:30|18879.74|18759.74|18880.74|18760.74|18880.74|18760.74|18879.5|18759.5|10
1632446380000|2021-09-24 01:19:40|18880.92|18760.92|18880.32|18760.32|18881.3|18761.3|18879.99|18759.99|9
1632446390000|2021-09-24 01:19:50|18880.07|18760.07|18877.66|18757.66|18880.07|18760.07|18877.66|18757.66|10
1632446400000|2021-09-24 01:20:00|18877.02|18757.02|18877.15|18757.15|18877.15|18757.15|18876.17|18756.17|10
1632446410000|2021-09-24 01:20:10|18877.5|18757.5|18876.3|18756.3|18877.5|18757.5|18876.04|18756.04|10
1632446420000|2021-09-24 01:20:20|18876.89|18756.89|18877.53|18757.53|18877.53|18757.53|18876.8|18756.8|9
1632446430000|2021-09-24 01:20:30|18877.59|18757.59|18878.33|18758.33|18878.48|18758.48|18877.46|18757.46|10
1632446440000|2021-09-24 01:20:40|18878.26|18758.26|18878.54|18758.54|18878.86|18758.86|18878.24|18758.24|9
1632446450000|2021-09-24 01:20:50|18876.5|18756.5|18861.79|18741.79|18876.5|18756.5|18861.79|18741.79|10
1632446460000|2021-09-24 01:21:00|18859.99|18739.99|18843.68|18723.68|18859.99|18739.99|18843.68|18723.68|10
1632446470000|2021-09-24 01:21:10|18839.13|18719.13|18832.53|18712.53|18839.13|18719.13|18832.53|18712.53|10
1632446480000|2021-09-24 01:21:20|18832.93|18712.93|18830.6|18710.6|18832.93|18712.93|18829.79|18709.79|10
1632446490000|2021-09-24 01:21:30|18830.04|18710.04|18833.78|18713.78|18833.78|18713.78|18830.04|18710.04|10
1632446500000|2021-09-24 01:21:40|18834.14|18714.14|18831.25|18711.25|18834.14|18714.14|18830.65|18710.65|10
1632446510000|2021-09-24 01:21:50|18831.32|18711.32|18831.82|18711.82|18832.41|18712.41|18831.32|18711.32|9
1632446520000|2021-09-24 01:22:00|18831.44|18711.44|18832.06|18712.06|18832.06|18712.06|18831.42|18711.42|10
1632446530000|2021-09-24 01:22:10|18832.35|18712.35|18834.19|18714.19|18834.3|18714.3|18832.35|18712.35|10
1632446540000|2021-09-24 01:22:20|18833.08|18713.08|18831.75|18711.75|18833.08|18713.08|18830.64|18710.64|10
1632446550000|2021-09-24 01:22:30|18831.49|18711.49|18837.21|18717.21|18837.21|18717.21|18831.46|18711.46|10
1632446560000|2021-09-24 01:22:40|18838.24|18718.24|18839.54|18719.54|18839.64|18719.64|18838.24|18718.24|9
1632446570000|2021-09-24 01:22:50|18840.03|18720.03|18841.87|18721.87|18841.87|18721.87|18840.03|18720.03|9
1632446580000|2021-09-24 01:23:00|18842.43|18722.43|18846.28|18726.28|18846.28|18726.28|18842.43|18722.43|10
1632446590000|2021-09-24 01:23:10|18846.69|18726.69|18844.62|18724.62|18846.8|18726.8|18844.62|18724.62|10
1632446600000|2021-09-24 01:23:20|18844.55|18724.55|18840.51|18720.51|18844.55|18724.55|18840.51|18720.51|10
1632446610000|2021-09-24 01:23:30|18839.67|18719.67|18836.35|18716.35|18839.82|18719.82|18836.35|18716.35|9
1632446620000|2021-09-24 01:23:40|18836.92|18716.92|18835.95|18715.95|18837.13|18717.13|18835.41|18715.41|10
1632446630000|2021-09-24 01:23:50|18835.82|18715.82|18835.36|18715.36|18835.82|18715.82|18835.27|18715.27|10
1632446640000|2021-09-24 01:24:00|18836.13|18716.13|18840.01|18720.01|18840.01|18720.01|18836.13|18716.13|10
1632446650000|2021-09-24 01:24:10|18840.19|18720.19|18841.88|18721.88|18841.92|18721.92|18840.19|18720.19|9
1632446660000|2021-09-24 01:24:20|18842.15|18722.15|18844.46|18724.46|18844.65|18724.65|18842.15|18722.15|10
1632446670000|2021-09-24 01:24:30|18844.24|18724.24|18843.35|18723.35|18844.57|18724.57|18843.15|18723.15|10
1632446680000|2021-09-24 01:24:40|18843.28|18723.28|18843|18723|18843.91|18723.91|18843|18723|10
1632446690000|2021-09-24 01:24:50|18843.39|18723.39|18844.36|18724.36|18844.47|18724.47|18843.39|18723.39|10
1632446700000|2021-09-24 01:25:00|18844.42|18724.42|18846.03|18726.03|18846.03|18726.03|18844.34|18724.34|9
1632446710000|2021-09-24 01:25:10|18845.87|18725.87|18846.71|18726.71|18846.71|18726.71|18845.87|18725.87|10
1632446720000|2021-09-24 01:25:20|18846.77|18726.77|18853.65|18733.65|18853.65|18733.65|18846.77|18726.77|10
1632446730000|2021-09-24 01:25:30|18853.64|18733.64|18855.73|18735.73|18855.73|18735.73|18853.64|18733.64|10
1632446740000|2021-09-24 01:25:40|18855.75|18735.75|18856.15|18736.15|18856.56|18736.56|18855.75|18735.75|7
1632446750000|2021-09-24 01:25:50|18856.05|18736.05|18855.47|18735.47|18856.51|18736.51|18855.15|18735.15|10
1632446760000|2021-09-24 01:26:00|18855.36|18735.36|18855.62|18735.62|18855.78|18735.78|18854.43|18734.43|10
1632446770000|2021-09-24 01:26:10|18855.88|18735.88|18858.82|18738.82|18858.82|18738.82|18855.88|18735.88|9
1632446780000|2021-09-24 01:26:20|18859.09|18739.09|18863.13|18743.13|18863.13|18743.13|18859.09|18739.09|10
1632446790000|2021-09-24 01:26:30|18863.01|18743.01|18872.81|18752.81|18872.81|18752.81|18863.01|18743.01|10
1632446800000|2021-09-24 01:26:40|18873.09|18753.09|18880.62|18760.62|18880.62|18760.62|18873.09|18753.09|10
1632446810000|2021-09-24 01:26:50|18880.99|18760.99|18885.77|18765.77|18885.77|18765.77|18880.99|18760.99|10
1632446820000|2021-09-24 01:27:00|18886.15|18766.15|18884.41|18764.41|18886.65|18766.65|18884.22|18764.22|10
1632446830000|2021-09-24 01:27:10|18885.19|18765.19|18886.3|18766.3|18886.69|18766.69|18885.19|18765.19|8
1632446840000|2021-09-24 01:27:20|18887.21|18767.21|18886.87|18766.87|18887.21|18767.21|18886.29|18766.29|10
1632446850000|2021-09-24 01:27:30|18887.06|18767.06|18886.86|18766.86|18887.42|18767.42|18886.47|18766.47|9
1632446860000|2021-09-24 01:27:40|18886.61|18766.61|18885.34|18765.34|18887.15|18767.15|18884.77|18764.77|10
1632446870000|2021-09-24 01:27:50|18885.13|18765.13|18882.92|18762.92|18885.15|18765.15|18882.56|18762.56|9
1632446880000|2021-09-24 01:28:00|18881.9|18761.9|18879.6|18759.6|18881.9|18761.9|18878.46|18758.46|10
1632446890000|2021-09-24 01:28:10|18879.75|18759.75|18879.63|18759.63|18879.86|18759.86|18879.43|18759.43|9
1632446900000|2021-09-24 01:28:20|18880.2|18760.2|18878.57|18758.57|18880.2|18760.2|18877.63|18757.63|10
1632446910000|2021-09-24 01:28:30|18879.24|18759.24|18878.78|18758.78|18879.24|18759.24|18878.71|18758.71|10
1632446920000|2021-09-24 01:28:40|18879.33|18759.33|18882.77|18762.77|18882.77|18762.77|18879.33|18759.33|9
1632446930000|2021-09-24 01:28:50|18883.01|18763.01|18889.65|18769.65|18889.65|18769.65|18883.01|18763.01|10
1632446940000|2021-09-24 01:29:00|18889.58|18769.58|18890.13|18770.13|18890.31|18770.31|18889.58|18769.58|10
1632446950000|2021-09-24 01:29:10|18893.76|18773.76|18900.35|18780.35|18900.35|18780.35|18893.76|18773.76|10
1632446960000|2021-09-24 01:29:20|18900.73|18780.73|18903.7|18783.7|18903.7|18783.7|18900.45|18780.45|10
1632446970000|2021-09-24 01:29:30|18904.07|18784.07|18906.04|18786.04|18906.27|18786.27|18904.07|18784.07|10
1632446980000|2021-09-24 01:29:40|18905.52|18785.52|18905.33|18785.33|18905.92|18785.92|18904.69|18784.69|10
1632446990000|2021-09-24 01:29:50|18905.16|18785.16|18906.5|18786.5|18907.25|18787.25|18905.16|18785.16|9
1632447000000|2021-09-24 01:30:00|18906.53|18786.53|18903.54|18783.54|18906.53|18786.53|18903.54|18783.54|10
1632447010000|2021-09-24 01:30:10|18903.87|18783.87|18902.83|18782.83|18904.18|18784.18|18902.83|18782.83|9
1632447020000|2021-09-24 01:30:20|18901.84|18781.84|18895.41|18775.41|18901.84|18781.84|18895.41|18775.41|10
1632447030000|2021-09-24 01:30:30|18895.29|18775.29|18892.78|18772.78|18895.98|18775.98|18892.48|18772.48|10
1632447040000|2021-09-24 01:30:40|18893.42|18773.42|18882.93|18762.93|18893.42|18773.42|18882.93|18762.93|10
1632447050000|2021-09-24 01:30:50|18880.92|18760.92|18877.3|18757.3|18880.92|18760.92|18877.3|18757.3|10
1632447060000|2021-09-24 01:31:00|18876.32|18756.32|18872.6|18752.6|18876.32|18756.32|18872.5|18752.5|9
1632447070000|2021-09-24 01:31:10|18871.76|18751.76|18873.88|18753.88|18873.88|18753.88|18871.02|18751.02|10
1632447080000|2021-09-24 01:31:20|18873.96|18753.96|18875.72|18755.72|18875.75|18755.75|18873.89|18753.89|10
1632447090000|2021-09-24 01:31:30|18875.71|18755.71|18875.43|18755.43|18876.45|18756.45|18874.94|18754.94|10
1632447100000|2021-09-24 01:31:40|18876.19|18756.19|18869.14|18749.14|18876.19|18756.19|18869.14|18749.14|10
1632447110000|2021-09-24 01:31:50|18869.05|18749.05|18863.61|18743.61|18869.05|18749.05|18863.61|18743.61|10
1632447120000|2021-09-24 01:32:00|18863.23|18743.23|18863.88|18743.88|18864.18|18744.18|18862.6|18742.6|10
1632447130000|2021-09-24 01:32:10|18863.64|18743.64|18866.12|18746.12|18866.12|18746.12|18862.72|18742.72|10
1632447140000|2021-09-24 01:32:20|18866.78|18746.78|18871.24|18751.24|18871.24|18751.24|18866.78|18746.78|10
1632447150000|2021-09-24 01:32:30|18871.15|18751.15|18873.3|18753.3|18873.3|18753.3|18870.53|18750.53|10
1632447160000|2021-09-24 01:32:40|18873.99|18753.99|18873.82|18753.82|18873.99|18753.99|18871.72|18751.72|10
1632447170000|2021-09-24 01:32:50|18873.74|18753.74|18877.95|18757.95|18877.95|18757.95|18873.23|18753.23|10
1632447180000|2021-09-24 01:33:00|18877.4|18757.4|18877.58|18757.58|18877.88|18757.88|18875.91|18755.91|10
1632447190000|2021-09-24 01:33:10|18877.72|18757.72|18877.41|18757.41|18878.32|18758.32|18877.16|18757.16|10
1632447200000|2021-09-24 01:33:20|18877.45|18757.45|18878.23|18758.23|18879.04|18759.04|18877.45|18757.45|10
1632447210000|2021-09-24 01:33:30|18878.46|18758.46|18878.34|18758.34|18878.46|18758.46|18877.63|18757.63|10
1632447220000|2021-09-24 01:33:40|18877.38|18757.38|18875.29|18755.29|18877.38|18757.38|18875.29|18755.29|10
1632447230000|2021-09-24 01:33:50|18875.73|18755.73|18872.56|18752.56|18875.73|18755.73|18872.56|18752.56|10
1632447240000|2021-09-24 01:34:00|18872.94|18752.94|18872.88|18752.88|18872.94|18752.94|18871.98|18751.98|9
1632447250000|2021-09-24 01:34:10|18873.42|18753.42|18875.66|18755.66|18875.66|18755.66|18873.38|18753.38|10
1632447260000|2021-09-24 01:34:20|18875.23|18755.23|18875.18|18755.18|18876.23|18756.23|18875.18|18755.18|10
1632447270000|2021-09-24 01:34:30|18875.39|18755.39|18874.83|18754.83|18875.61|18755.61|18874.83|18754.83|8
1632447280000|2021-09-24 01:34:40|18874.71|18754.71|18873.87|18753.87|18874.88|18754.88|18873.75|18753.75|10
1632447290000|2021-09-24 01:34:50|18873.84|18753.84|18872.52|18752.52|18874.05|18754.05|18872.52|18752.52|10
1632447300000|2021-09-24 01:35:00|18872.46|18752.46|18874.29|18754.29|18874.47|18754.47|18872.31|18752.31|10
1632447310000|2021-09-24 01:35:10|18874.53|18754.53|18876.81|18756.81|18876.81|18756.81|18874.53|18754.53|8
1632447320000|2021-09-24 01:35:20|18878.01|18758.01|18884.27|18764.27|18884.27|18764.27|18878.01|18758.01|10
1632447330000|2021-09-24 01:35:30|18885.18|18765.18|18883.67|18763.67|18885.96|18765.96|18883.67|18763.67|10
1632447340000|2021-09-24 01:35:40|18883.9|18763.9|18883.17|18763.17|18884.39|18764.39|18883.17|18763.17|10
1632447350000|2021-09-24 01:35:50|18883|18763|18881.83|18761.83|18883.29|18763.29|18881.83|18761.83|9
1632447360000|2021-09-24 01:36:00|18880.91|18760.91|18877.53|18757.53|18880.91|18760.91|18877.53|18757.53|10
1632447370000|2021-09-24 01:36:10|18878.21|18758.21|18877.87|18757.87|18878.47|18758.47|18877.62|18757.62|9
1632447380000|2021-09-24 01:36:20|18877.85|18757.85|18879.05|18759.05|18879.1|18759.1|18877.71|18757.71|10
1632447390000|2021-09-24 01:36:30|18877.54|18757.54|18876.01|18756.01|18877.54|18757.54|18875.42|18755.42|10
1632447400000|2021-09-24 01:36:40|18876|18756|18876.88|18756.88|18876.88|18756.88|18875.31|18755.31|10
1632447410000|2021-09-24 01:36:50|18876.96|18756.96|18876.35|18756.35|18877.08|18757.08|18876.04|18756.04|9
1632447420000|2021-09-24 01:37:00|18877.22|18757.22|18881.51|18761.51|18881.51|18761.51|18877.22|18757.22|10
1632447430000|2021-09-24 01:37:10|18881.56|18761.56|18883.06|18763.06|18883.92|18763.92|18881.48|18761.48|9
1632447440000|2021-09-24 01:37:20|18882.92|18762.92|18879.13|18759.13|18882.92|18762.92|18879.13|18759.13|10
1632447450000|2021-09-24 01:37:30|18879.09|18759.09|18877.45|18757.45|18879.12|18759.12|18877.45|18757.45|10
1632447460000|2021-09-24 01:37:40|18878.09|18758.09|18881.13|18761.13|18881.13|18761.13|18876.92|18756.92|10
1632447470000|2021-09-24 01:37:50|18881.36|18761.36|18886.45|18766.45|18886.45|18766.45|18881.36|18761.36|10
1632447480000|2021-09-24 01:38:00|18886.91|18766.91|18890.28|18770.28|18890.28|18770.28|18886.91|18766.91|10
1632447490000|2021-09-24 01:38:10|18890.29|18770.29|18892.23|18772.23|18892.23|18772.23|18890.29|18770.29|8
1632447500000|2021-09-24 01:38:20|18892.17|18772.17|18894.2|18774.2|18894.58|18774.58|18892.17|18772.17|10
1632447510000|2021-09-24 01:38:30|18893.46|18773.46|18892.44|18772.44|18893.46|18773.46|18891.87|18771.87|10
1632447520000|2021-09-24 01:38:40|18892.41|18772.41|18893.49|18773.49|18893.49|18773.49|18892.41|18772.41|10
1632447530000|2021-09-24 01:38:50|18893.45|18773.45|18894.6|18774.6|18894.8|18774.8|18893.45|18773.45|10
1632447540000|2021-09-24 01:39:00|18894.24|18774.24|18894.91|18774.91|18895.02|18775.02|18894.24|18774.24|10
1632447550000|2021-09-24 01:39:10|18894.44|18774.44|18892.64|18772.64|18894.71|18774.71|18892.64|18772.64|10
1632447560000|2021-09-24 01:39:20|18891.8|18771.8|18887.85|18767.85|18891.8|18771.8|18886.66|18766.66|10
1632447570000|2021-09-24 01:39:30|18887.69|18767.69|18893.89|18773.89|18893.89|18773.89|18887.69|18767.69|10
1632447580000|2021-09-24 01:39:40|18893.91|18773.91|18896.79|18776.79|18896.95|18776.95|18893.91|18773.91|10
1632447590000|2021-09-24 01:39:50|18897.21|18777.21|18897.8|18777.8|18897.8|18777.8|18897.02|18777.02|10
1632447600000|2021-09-24 01:40:00|18897.98|18777.98|18899.07|18779.07|18899.7|18779.7|18897.98|18777.98|7
1632447610000|2021-09-24 01:40:10|18898.95|18778.95|18901.25|18781.25|18901.45|18781.45|18898.95|18778.95|8
1632447620000|2021-09-24 01:40:20|18901.52|18781.52|18906.74|18786.74|18906.74|18786.74|18900.8|18780.8|10
1632447630000|2021-09-24 01:40:30|18906.85|18786.85|18905.38|18785.38|18907.33|18787.33|18904.71|18784.71|9
1632447640000|2021-09-24 01:40:40|18904.75|18784.75|18902.16|18782.16|18904.75|18784.75|18902|18782|9
1632447650000|2021-09-24 01:40:50|18901.46|18781.46|18898.67|18778.67|18901.46|18781.46|18898.35|18778.35|10
1632447660000|2021-09-24 01:41:00|18898.17|18778.17|18898.69|18778.69|18898.8|18778.8|18898.17|18778.17|8
1632447670000|2021-09-24 01:41:10|18899.43|18779.43|18897.9|18777.9|18900.49|18780.49|18897.9|18777.9|10
1632447680000|2021-09-24 01:41:20|18896.82|18776.82|18894.99|18774.99|18896.82|18776.82|18894.99|18774.99|10
1632447690000|2021-09-24 01:41:30|18894.97|18774.97|18893.24|18773.24|18895.38|18775.38|18893.16|18773.16|10
1632447700000|2021-09-24 01:41:40|18893.23|18773.23|18891.28|18771.28|18893.47|18773.47|18890.82|18770.82|10
1632447710000|2021-09-24 01:41:50|18891.68|18771.68|18892.58|18772.58|18894.16|18774.16|18891.68|18771.68|10
1632447720000|2021-09-24 01:42:00|18893.51|18773.51|18896.27|18776.27|18896.27|18776.27|18893.51|18773.51|10
1632447730000|2021-09-24 01:42:10|18896.57|18776.57|18896.32|18776.32|18897.79|18777.79|18896.2|18776.2|10
1632447740000|2021-09-24 01:42:20|18896.06|18776.06|18892.9|18772.9|18896.06|18776.06|18892.9|18772.9|9
1632447750000|2021-09-24 01:42:30|18892.3|18772.3|18890.42|18770.42|18892.3|18772.3|18890.42|18770.42|10
1632447760000|2021-09-24 01:42:40|18890.47|18770.47|18889.41|18769.41|18890.47|18770.47|18889.39|18769.39|10
1632447770000|2021-09-24 01:42:50|18889.39|18769.39|18892.44|18772.44|18892.71|18772.71|18889.39|18769.39|9
1632447780000|2021-09-24 01:43:00|18892.81|18772.81|18894.1|18774.1|18895.09|18775.09|18892.78|18772.78|10
1632447790000|2021-09-24 01:43:10|18893.85|18773.85|18891.33|18771.33|18893.85|18773.85|18891.33|18771.33|10
1632447800000|2021-09-24 01:43:20|18891.52|18771.52|18892.28|18772.28|18892.31|18772.31|18891.45|18771.45|10
1632447810000|2021-09-24 01:43:30|18892.09|18772.09|18892.54|18772.54|18892.54|18772.54|18891.91|18771.91|7
1632447820000|2021-09-24 01:43:40|18892.61|18772.61|18893.58|18773.58|18893.58|18773.58|18892.08|18772.08|10
1632447830000|2021-09-24 01:43:50|18893.85|18773.85|18895.98|18775.98|18895.98|18775.98|18893.73|18773.73|10
1632447840000|2021-09-24 01:44:00|18896.88|18776.88|18898.49|18778.49|18898.79|18778.79|18896.88|18776.88|10
1632447850000|2021-09-24 01:44:10|18898.31|18778.31|18898.37|18778.37|18899.29|18779.29|18898.12|18778.12|10
1632447860000|2021-09-24 01:44:20|18898.05|18778.05|18895.99|18775.99|18899.09|18779.09|18895.74|18775.74|10
1632447870000|2021-09-24 01:44:30|18895.51|18775.51|18892.09|18772.09|18895.51|18775.51|18892.02|18772.02|10
1632447880000|2021-09-24 01:44:40|18891|18771|18887.97|18767.97|18891.21|18771.21|18887.97|18767.97|10
1632447890000|2021-09-24 01:44:50|18887.79|18767.79|18887|18767|18888.99|18768.99|18887|18767|10
1632447900000|2021-09-24 01:45:00|18884.2|18764.2|18880.49|18760.49|18884.2|18764.2|18880.34|18760.34|10
1632447910000|2021-09-24 01:45:10|18880.48|18760.48|18880.52|18760.52|18881.31|18761.31|18880.43|18760.43|9
1632447920000|2021-09-24 01:45:20|18880.46|18760.46|18873.96|18753.96|18880.46|18760.46|18873.96|18753.96|10
1632447930000|2021-09-24 01:45:30|18873.24|18753.24|18871.31|18751.31|18873.43|18753.43|18871.31|18751.31|9
1632447940000|2021-09-24 01:45:40|18871.42|18751.42|18869.83|18749.83|18871.42|18751.42|18869.83|18749.83|10
1632447950000|2021-09-24 01:45:50|18869.6|18749.6|18867.65|18747.65|18869.6|18749.6|18867.65|18747.65|9
1632447960000|2021-09-24 01:46:00|18867.94|18747.94|18868.4|18748.4|18868.4|18748.4|18867.74|18747.74|8
1632447970000|2021-09-24 01:46:10|18868.23|18748.23|18868.35|18748.35|18868.97|18748.97|18868.17|18748.17|9
1632447980000|2021-09-24 01:46:20|18868.14|18748.14|18869.42|18749.42|18869.83|18749.83|18867.66|18747.66|10
1632447990000|2021-09-24 01:46:30|18869.74|18749.74|18868|18748|18869.8|18749.8|18867.97|18747.97|9
1632448000000|2021-09-24 01:46:40|18867.81|18747.81|18866.96|18746.96|18868.01|18748.01|18866.96|18746.96|9
1632448010000|2021-09-24 01:46:50|18867.06|18747.06|18866.38|18746.38|18867.06|18747.06|18866.31|18746.31|9
1632448020000|2021-09-24 01:47:00|18866.11|18746.11|18860.71|18740.71|18866.11|18746.11|18860.71|18740.71|10
1632448030000|2021-09-24 01:47:10|18859.84|18739.84|18858.39|18738.39|18859.84|18739.84|18858.16|18738.16|9
1632448040000|2021-09-24 01:47:20|18858.68|18738.68|18860.67|18740.67|18860.67|18740.67|18858.43|18738.43|10
1632448050000|2021-09-24 01:47:30|18860.89|18740.89|18855.38|18735.38|18860.89|18740.89|18855.38|18735.38|10
1632448060000|2021-09-24 01:47:40|18855.42|18735.42|18855.06|18735.06|18856.09|18736.09|18854.63|18734.63|10
1632448070000|2021-09-24 01:47:50|18854.97|18734.97|18851.09|18731.09|18854.97|18734.97|18851.09|18731.09|10
1632448080000|2021-09-24 01:48:00|18850.98|18730.98|18843.14|18723.14|18850.98|18730.98|18842.84|18722.84|10
1632448090000|2021-09-24 01:48:10|18842.01|18722.01|18841.49|18721.49|18842.01|18722.01|18841.15|18721.15|10
1632448100000|2021-09-24 01:48:20|18840.79|18720.79|18841.62|18721.62|18841.69|18721.69|18840.58|18720.58|9
1632448110000|2021-09-24 01:48:30|18841.98|18721.98|18842.36|18722.36|18842.64|18722.64|18841.18|18721.18|10
1632448120000|2021-09-24 01:48:40|18843.1|18723.1|18842.1|18722.1|18843.3|18723.3|18841.89|18721.89|8
1632448130000|2021-09-24 01:48:50|18842.27|18722.27|18843.03|18723.03|18843.5|18723.5|18842.27|18722.27|10
1632448140000|2021-09-24 01:49:00|18842.36|18722.36|18843.2|18723.2|18843.42|18723.42|18842.36|18722.36|9
1632448150000|2021-09-24 01:49:10|18842.8|18722.8|18840.62|18720.62|18842.8|18722.8|18840.01|18720.01|10
1632448160000|2021-09-24 01:49:20|18840.65|18720.65|18842.56|18722.56|18842.56|18722.56|18840.65|18720.65|10
1632448170000|2021-09-24 01:49:30|18844.34|18724.34|18845.41|18725.41|18845.41|18725.41|18843.72|18723.72|10
1632448180000|2021-09-24 01:49:40|18845.42|18725.42|18846.32|18726.32|18846.8|18726.8|18845.42|18725.42|10
1632448190000|2021-09-24 01:49:50|18846.34|18726.34|18849.34|18729.34|18849.34|18729.34|18845.6|18725.6|10
1632448200000|2021-09-24 01:50:00|18849.11|18729.11|18863.14|18743.14|18863.14|18743.14|18849.11|18729.11|10
1632448210000|2021-09-24 01:50:10|18866.26|18746.26|18870.39|18750.39|18870.39|18750.39|18866.26|18746.26|10
1632448220000|2021-09-24 01:50:20|18870.18|18750.18|18872.22|18752.22|18872.43|18752.43|18870.18|18750.18|10
1632448230000|2021-09-24 01:50:30|18872.98|18752.98|18871.75|18751.75|18873.05|18753.05|18870.78|18750.78|10
1632448240000|2021-09-24 01:50:40|18871.6|18751.6|18872.54|18752.54|18872.92|18752.92|18871.6|18751.6|10
1632448250000|2021-09-24 01:50:50|18872.61|18752.61|18873.61|18753.61|18874.26|18754.26|18872.61|18752.61|10
1632448260000|2021-09-24 01:51:00|18873.39|18753.39|18872.2|18752.2|18873.39|18753.39|18872.2|18752.2|9
1632448270000|2021-09-24 01:51:10|18872.16|18752.16|18873.93|18753.93|18873.93|18753.93|18871.99|18751.99|9
1632448280000|2021-09-24 01:51:20|18873.82|18753.82|18876.33|18756.33|18876.36|18756.36|18873.82|18753.82|10
1632448290000|2021-09-24 01:51:30|18876.38|18756.38|18889.52|18769.52|18889.97|18769.97|18876.38|18756.38|10
1632448300000|2021-09-24 01:51:40|18889.24|18769.24|18890.5|18770.5|18890.84|18770.84|18889.1|18769.1|10
1632448310000|2021-09-24 01:51:50|18891.15|18771.15|18891.82|18771.82|18892|18772|18890.74|18770.74|10
1632448320000|2021-09-24 01:52:00|18891.98|18771.98|18892.7|18772.7|18892.7|18772.7|18891.2|18771.2|10
1632448330000|2021-09-24 01:52:10|18892.71|18772.71|18899.09|18779.09|18899.09|18779.09|18892.71|18772.71|9
1632448340000|2021-09-24 01:52:20|18898.79|18778.79|18900.91|18780.91|18900.91|18780.91|18898.79|18778.79|10
1632448350000|2021-09-24 01:52:30|18900.32|18780.32|18901.53|18781.53|18901.53|18781.53|18900.26|18780.26|9
1632448360000|2021-09-24 01:52:40|18901.24|18781.24|18901.07|18781.07|18902.27|18782.27|18900.62|18780.62|9
1632448370000|2021-09-24 01:52:50|18901.44|18781.44|18897.49|18777.49|18901.47|18781.47|18897.49|18777.49|9
1632448380000|2021-09-24 01:53:00|18896.83|18776.83|18893.8|18773.8|18896.83|18776.83|18893.8|18773.8|10
1632448390000|2021-09-24 01:53:10|18894.15|18774.15|18890.3|18770.3|18894.15|18774.15|18890.3|18770.3|10
1632448400000|2021-09-24 01:53:20|18889.77|18769.77|18885.87|18765.87|18889.77|18769.77|18885.87|18765.87|10
1632448410000|2021-09-24 01:53:30|18884.49|18764.49|18882.83|18762.83|18884.56|18764.56|18882.83|18762.83|10
1632448420000|2021-09-24 01:53:40|18882.73|18762.73|18874.41|18754.41|18882.92|18762.92|18874.41|18754.41|9
1632448430000|2021-09-24 01:53:50|18873.57|18753.57|18868.01|18748.01|18873.57|18753.57|18868.01|18748.01|10
1632448440000|2021-09-24 01:54:00|18866.78|18746.78|18862.96|18742.96|18866.78|18746.78|18862.96|18742.96|10
1632448450000|2021-09-24 01:54:10|18862.91|18742.91|18859.03|18739.03|18862.91|18742.91|18858.88|18738.88|10
1632448460000|2021-09-24 01:54:20|18859.16|18739.16|18856.72|18736.72|18859.52|18739.52|18856.72|18736.72|10
1632448470000|2021-09-24 01:54:30|18856.85|18736.85|18852.25|18732.25|18857.1|18737.1|18852.25|18732.25|10
1632448480000|2021-09-24 01:54:40|18851.23|18731.23|18839.04|18719.04|18851.37|18731.37|18839.04|18719.04|10
1632448490000|2021-09-24 01:54:50|18838.1|18718.1|18818.2|18698.2|18838.1|18718.1|18818.2|18698.2|10
1632448500000|2021-09-24 01:55:00|18818.24|18698.24|18811.2|18691.2|18818.35|18698.35|18811.2|18691.2|10
1632448510000|2021-09-24 01:55:10|18811.79|18691.79|18804.67|18684.67|18811.79|18691.79|18804.67|18684.67|10
1632448520000|2021-09-24 01:55:20|18803.1|18683.1|18790.76|18670.76|18803.1|18683.1|18790.76|18670.76|9
1632448530000|2021-09-24 01:55:30|18789.51|18669.51|18780.7|18660.7|18789.51|18669.51|18780.7|18660.7|10
1632448540000|2021-09-24 01:55:40|18780.26|18660.26|18784.48|18664.48|18784.61|18664.61|18780.26|18660.26|10
1632448550000|2021-09-24 01:55:50|18783.49|18663.49|18784.65|18664.65|18785.25|18665.25|18783.49|18663.49|10
1632448560000|2021-09-24 01:56:00|18784.43|18664.43|18781.54|18661.54|18784.43|18664.43|18781.54|18661.54|10
1632448570000|2021-09-24 01:56:10|18781.14|18661.14|18780.69|18660.69|18781.52|18661.52|18780.69|18660.69|10
1632448580000|2021-09-24 01:56:20|18780.08|18660.08|18777.19|18657.19|18780.4|18660.4|18777.19|18657.19|9
1632448590000|2021-09-24 01:56:30|18777.07|18657.07|18778.92|18658.92|18778.92|18658.92|18777.07|18657.07|10
1632448600000|2021-09-24 01:56:40|18778.85|18658.85|18781.66|18661.66|18781.66|18661.66|18778.85|18658.85|10
1632448610000|2021-09-24 01:56:50|18782.09|18662.09|18788.26|18668.26|18788.26|18668.26|18782.09|18662.09|10
1632448620000|2021-09-24 01:57:00|18788.8|18668.8|18787.74|18667.74|18789.35|18669.35|18787.66|18667.66|9
1632448630000|2021-09-24 01:57:10|18788.39|18668.39|18789.86|18669.86|18789.88|18669.88|18788.28|18668.28|10
1632448640000|2021-09-24 01:57:20|18790.46|18670.46|18789.7|18669.7|18791.96|18671.96|18789.7|18669.7|9
1632448650000|2021-09-24 01:57:30|18789.54|18669.54|18790.02|18670.02|18790.57|18670.57|18789.54|18669.54|10
1632448660000|2021-09-24 01:57:40|18789.45|18669.45|18790.43|18670.43|18791.78|18671.78|18789.45|18669.45|10
1632448670000|2021-09-24 01:57:50|18790.38|18670.38|18787.55|18667.55|18790.38|18670.38|18787.55|18667.55|9
1632448680000|2021-09-24 01:58:00|18788.06|18668.06|18784.69|18664.69|18788.06|18668.06|18784.69|18664.69|10
1632448690000|2021-09-24 01:58:10|18784.43|18664.43|18783.69|18663.69|18785.27|18665.27|18783.57|18663.57|10
1632448700000|2021-09-24 01:58:20|18784.29|18664.29|18782.57|18662.57|18784.71|18664.71|18782.57|18662.57|10
1632448710000|2021-09-24 01:58:30|18778.45|18658.45|18771.17|18651.17|18778.45|18658.45|18769.91|18649.91|10
1632448720000|2021-09-24 01:58:40|18771.62|18651.62|18771.43|18651.43|18771.62|18651.62|18770.24|18650.24|9
1632448730000|2021-09-24 01:58:50|18771.08|18651.08|18750.96|18630.96|18771.08|18651.08|18750.96|18630.96|10
1632448740000|2021-09-24 01:59:00|18749.62|18629.62|18748.83|18628.83|18749.67|18629.67|18747.92|18627.92|9
1632448750000|2021-09-24 01:59:10|18748.64|18628.64|18740.63|18620.63|18748.64|18628.64|18740.63|18620.63|10
1632448760000|2021-09-24 01:59:20|18740.47|18620.47|18742.44|18622.44|18742.44|18622.44|18739.9|18619.9|10
1632448770000|2021-09-24 01:59:30|18742.75|18622.75|18746.15|18626.15|18746.69|18626.69|18742.75|18622.75|10
1632448780000|2021-09-24 01:59:40|18745.65|18625.65|18751|18631|18751|18631|18745.65|18625.65|10
1632448790000|2021-09-24 01:59:50|18751.44|18631.44|18752.19|18632.19|18754.5|18634.5|18751.01|18631.01|10
1632448800000|2021-09-24 02:00:00|18752.9|18632.9|18758.37|18638.37|18758.37|18638.37|18752.9|18632.9|10
1632448810000|2021-09-24 02:00:10|18760.69|18640.69|18767.96|18647.96|18767.96|18647.96|18760.69|18640.69|9
1632448820000|2021-09-24 02:00:20|18767.82|18647.82|18776.43|18656.43|18776.43|18656.43|18767.06|18647.06|10
1632448830000|2021-09-24 02:00:30|18775.76|18655.76|18779.63|18659.63|18779.63|18659.63|18775.76|18655.76|10
1632448840000|2021-09-24 02:00:40|18779.69|18659.69|18779.61|18659.61|18780.55|18660.55|18779.23|18659.23|9
1632448850000|2021-09-24 02:00:50|18779.38|18659.38|18779.01|18659.01|18779.67|18659.67|18778.52|18658.52|10
1632448860000|2021-09-24 02:01:00|18778.48|18658.48|18774.89|18654.89|18778.48|18658.48|18774.89|18654.89|10
1632448870000|2021-09-24 02:01:10|18772.99|18652.99|18768.53|18648.53|18772.99|18652.99|18768.53|18648.53|10
1632448880000|2021-09-24 02:01:20|18768.3|18648.3|18761.75|18641.75|18768.3|18648.3|18760.93|18640.93|10
1632448890000|2021-09-24 02:01:30|18761.96|18641.96|18764.03|18644.03|18764.66|18644.66|18761.61|18641.61|10
1632448900000|2021-09-24 02:01:40|18764.85|18644.85|18763.46|18643.46|18764.85|18644.85|18762.54|18642.54|10
1632448910000|2021-09-24 02:01:50|18763|18643|18763.86|18643.86|18763.89|18643.89|18761.92|18641.92|10
1632448920000|2021-09-24 02:02:00|18763.25|18643.25|18765.8|18645.8|18765.8|18645.8|18762.97|18642.97|10
1632448930000|2021-09-24 02:02:10|18765.5|18645.5|18760.37|18640.37|18765.61|18645.61|18760.37|18640.37|9
1632448940000|2021-09-24 02:02:20|18759.4|18639.4|18757.13|18637.13|18759.4|18639.4|18757.11|18637.11|10
1632448950000|2021-09-24 02:02:30|18756.75|18636.75|18756.79|18636.79|18756.79|18636.79|18755.4|18635.4|10
1632448960000|2021-09-24 02:02:40|18756.05|18636.05|18744.16|18624.16|18756.05|18636.05|18744.16|18624.16|10
1632448970000|2021-09-24 02:02:50|18742.9|18622.9|18740.39|18620.39|18742.9|18622.9|18740.13|18620.13|10
1632448980000|2021-09-24 02:03:00|18740.28|18620.28|18748.12|18628.12|18748.12|18628.12|18740.28|18620.28|10
1632448990000|2021-09-24 02:03:10|18747.89|18627.89|18748.2|18628.2|18749.32|18629.32|18747.76|18627.76|10
1632449000000|2021-09-24 02:03:20|18747.69|18627.69|18742.27|18622.27|18747.69|18627.69|18742.27|18622.27|10
1632449010000|2021-09-24 02:03:30|18741.79|18621.79|18740.18|18620.18|18743.18|18623.18|18740.18|18620.18|10
1632449020000|2021-09-24 02:03:40|18738.36|18618.36|18733.11|18613.11|18738.36|18618.36|18733.11|18613.11|10
1632449030000|2021-09-24 02:03:50|18732.77|18612.77|18733.22|18613.22|18733.92|18613.92|18732.11|18612.11|10
1632449040000|2021-09-24 02:04:00|18731.98|18611.98|18722.87|18602.87|18732|18612|18722.87|18602.87|10
1632449050000|2021-09-24 02:04:10|18721.3|18601.3|18710.93|18590.93|18721.3|18601.3|18710.93|18590.93|10
1632449060000|2021-09-24 02:04:20|18711.57|18591.57|18711.73|18591.73|18713.62|18593.62|18711.29|18591.29|10
1632449070000|2021-09-24 02:04:30|18710.35|18590.35|18703.82|18583.82|18710.35|18590.35|18703.82|18583.82|10
1632449080000|2021-09-24 02:04:40|18699.25|18579.25|18690.51|18570.51|18699.25|18579.25|18690.51|18570.51|10
1632449090000|2021-09-24 02:04:50|18690.56|18570.56|18686.45|18566.45|18690.74|18570.74|18686.13|18566.13|10
1632449100000|2021-09-24 02:05:00|18685.93|18565.93|18688.26|18568.26|18688.26|18568.26|18684.5|18564.5|10
1632449110000|2021-09-24 02:05:10|18688.39|18568.39|18692.99|18572.99|18692.99|18572.99|18688.39|18568.39|10
1632449120000|2021-09-24 02:05:20|18694.01|18574.01|18706.88|18586.88|18706.88|18586.88|18694.01|18574.01|10
1632449130000|2021-09-24 02:05:30|18709.42|18589.42|18712.3|18592.3|18712.3|18592.3|18709.09|18589.09|10
1632449140000|2021-09-24 02:05:40|18711.53|18591.53|18718.61|18598.61|18718.61|18598.61|18711.53|18591.53|9
1632449150000|2021-09-24 02:05:50|18719.02|18599.02|18720.8|18600.8|18720.8|18600.8|18718.87|18598.87|10
1632449160000|2021-09-24 02:06:00|18720.92|18600.92|18721.28|18601.28|18721.35|18601.35|18720.67|18600.67|9
1632449170000|2021-09-24 02:06:10|18720.99|18600.99|18723.57|18603.57|18723.57|18603.57|18720.99|18600.99|10
1632449180000|2021-09-24 02:06:20|18723.43|18603.43|18725.1|18605.1|18725.45|18605.45|18723.43|18603.43|10
1632449190000|2021-09-24 02:06:30|18725.04|18605.04|18726.21|18606.21|18726.21|18606.21|18725.01|18605.01|10
1632449200000|2021-09-24 02:06:40|18727.36|18607.36|18730.02|18610.02|18730.31|18610.31|18727.36|18607.36|9
1632449210000|2021-09-24 02:06:50|18730.15|18610.15|18731.37|18611.37|18732.01|18612.01|18730.15|18610.15|10
1632449220000|2021-09-24 02:07:00|18731.6|18611.6|18732.68|18612.68|18733.89|18613.89|18731.6|18611.6|10
1632449230000|2021-09-24 02:07:10|18733.06|18613.06|18733.14|18613.14|18733.14|18613.14|18731.93|18611.93|9
1632449240000|2021-09-24 02:07:20|18733.37|18613.37|18732.74|18612.74|18733.37|18613.37|18731.8|18611.8|10
1632449250000|2021-09-24 02:07:30|18732.34|18612.34|18731.04|18611.04|18732.34|18612.34|18730.31|18610.31|10
1632449260000|2021-09-24 02:07:40|18731.06|18611.06|18729.01|18609.01|18731.36|18611.36|18729.01|18609.01|10
1632449270000|2021-09-24 02:07:50|18729.12|18609.12|18728.88|18608.88|18729.47|18609.47|18728.37|18608.37|9
1632449280000|2021-09-24 02:08:00|18728.9|18608.9|18730.1|18610.1|18730.48|18610.48|18728.68|18608.68|10
1632449290000|2021-09-24 02:08:10|18730.27|18610.27|18733.71|18613.71|18733.71|18613.71|18730.27|18610.27|10
1632449300000|2021-09-24 02:08:20|18733.22|18613.22|18736.64|18616.64|18736.64|18616.64|18733.22|18613.22|9
1632449310000|2021-09-24 02:08:30|18737.19|18617.19|18743.83|18623.83|18744.36|18624.36|18736.9|18616.9|10
1632449320000|2021-09-24 02:08:40|18743.68|18623.68|18744.76|18624.76|18744.84|18624.84|18743.49|18623.49|10
1632449330000|2021-09-24 02:08:50|18744.91|18624.91|18745.16|18625.16|18745.58|18625.58|18744.34|18624.34|10
1632449340000|2021-09-24 02:09:00|18745.53|18625.53|18745.02|18625.02|18745.53|18625.53|18743.97|18623.97|10
1632449350000|2021-09-24 02:09:10|18745|18625|18744.38|18624.38|18746|18626|18744.38|18624.38|10
1632449360000|2021-09-24 02:09:20|18744.55|18624.55|18745.2|18625.2|18745.68|18625.68|18744.12|18624.12|9
1632449370000|2021-09-24 02:09:30|18746.32|18626.32|18745.06|18625.06|18746.32|18626.32|18744.78|18624.78|10
1632449380000|2021-09-24 02:09:40|18745.18|18625.18|18745.64|18625.64|18745.64|18625.64|18745|18625|10
1632449390000|2021-09-24 02:09:50|18746.43|18626.43|18746.34|18626.34|18747.32|18627.32|18746.34|18626.34|10
1632449400000|2021-09-24 02:10:00|18746.45|18626.45|18747.23|18627.23|18747.44|18627.44|18745.84|18625.84|10
1632449410000|2021-09-24 02:10:10|18747.45|18627.45|18748.65|18628.65|18749.02|18629.02|18747.28|18627.28|9
1632449420000|2021-09-24 02:10:20|18748.84|18628.84|18750.33|18630.33|18750.33|18630.33|18748.82|18628.82|10
1632449430000|2021-09-24 02:10:30|18750.27|18630.27|18749.41|18629.41|18750.33|18630.33|18749.33|18629.33|10
1632449440000|2021-09-24 02:10:40|18749.45|18629.45|18750.41|18630.41|18751.08|18631.08|18749.45|18629.45|10
1632449450000|2021-09-24 02:10:50|18750.26|18630.26|18756.41|18636.41|18756.41|18636.41|18750.26|18630.26|10
1632449460000|2021-09-24 02:11:00|18756.31|18636.31|18757.14|18637.14|18757.83|18637.83|18756.31|18636.31|10
1632449470000|2021-09-24 02:11:10|18757.22|18637.22|18756.91|18636.91|18757.49|18637.49|18756.45|18636.45|9
1632449480000|2021-09-24 02:11:20|18756.89|18636.89|18757|18637|18757|18637|18755.6|18635.6|10
1632449490000|2021-09-24 02:11:30|18756.71|18636.71|18767.12|18647.12|18767.58|18647.58|18756.71|18636.71|9
1632449500000|2021-09-24 02:11:40|18767.18|18647.18|18767.92|18647.92|18768.16|18648.16|18767.18|18647.18|9
1632449510000|2021-09-24 02:11:50|18767.7|18647.7|18768.81|18648.81|18768.81|18648.81|18767.57|18647.57|9
1632449520000|2021-09-24 02:12:00|18769.66|18649.66|18770.86|18650.86|18770.88|18650.88|18769.66|18649.66|10
1632449530000|2021-09-24 02:12:10|18771.39|18651.39|18772.83|18652.83|18772.83|18652.83|18771.34|18651.34|10
1632449540000|2021-09-24 02:12:20|18771.5|18651.5|18770.34|18650.34|18771.5|18651.5|18769.8|18649.8|10
1632449550000|2021-09-24 02:12:30|18770.44|18650.44|18770.4|18650.4|18770.51|18650.51|18769.22|18649.22|10
1632449560000|2021-09-24 02:12:40|18769.54|18649.54|18768.6|18648.6|18770.72|18650.72|18768.6|18648.6|10
1632449570000|2021-09-24 02:12:50|18768.83|18648.83|18766.11|18646.11|18768.83|18648.83|18766.11|18646.11|10
1632449580000|2021-09-24 02:13:00|18766.59|18646.59|18766.02|18646.02|18768.2|18648.2|18765.73|18645.73|10
1632449590000|2021-09-24 02:13:10|18765.67|18645.67|18764.07|18644.07|18765.67|18645.67|18764.07|18644.07|10
1632449600000|2021-09-24 02:13:20|18763.27|18643.27|18762.3|18642.3|18763.77|18643.77|18761.79|18641.79|10
1632449610000|2021-09-24 02:13:30|18761.62|18641.62|18760.68|18640.68|18761.73|18641.73|18760.61|18640.61|10
1632449620000|2021-09-24 02:13:40|18760.46|18640.46|18758.31|18638.31|18760.46|18640.46|18758.31|18638.31|10
1632449630000|2021-09-24 02:13:50|18757.39|18637.39|18754.53|18634.53|18757.39|18637.39|18754.29|18634.29|9
1632449640000|2021-09-24 02:14:00|18754.98|18634.98|18753.6|18633.6|18754.98|18634.98|18752.66|18632.66|10
1632449650000|2021-09-24 02:14:10|18753.53|18633.53|18754.78|18634.78|18754.8|18634.8|18753.53|18633.53|10
1632449660000|2021-09-24 02:14:20|18754.84|18634.84|18758.36|18638.36|18758.87|18638.87|18754.84|18634.84|10
1632449670000|2021-09-24 02:14:30|18758.28|18638.28|18758.45|18638.45|18759.13|18639.13|18758.26|18638.26|9
1632449680000|2021-09-24 02:14:40|18757.78|18637.78|18757.21|18637.21|18757.96|18637.96|18757.18|18637.18|10
1632449690000|2021-09-24 02:14:50|18756.82|18636.82|18756.55|18636.55|18756.82|18636.82|18756.29|18636.29|9
1632449700000|2021-09-24 02:15:00|18756.64|18636.64|18753.82|18633.82|18757|18637|18753.82|18633.82|10
1632449710000|2021-09-24 02:15:10|18753.83|18633.83|18751.95|18631.95|18753.83|18633.83|18751.95|18631.95|10
1632449720000|2021-09-24 02:15:20|18752.16|18632.16|18752.3|18632.3|18753.08|18633.08|18752.16|18632.16|9
1632449730000|2021-09-24 02:15:30|18752.38|18632.38|18750.35|18630.35|18753.07|18633.07|18750.14|18630.14|10
1632449740000|2021-09-24 02:15:40|18750.98|18630.98|18745.31|18625.31|18750.98|18630.98|18745.31|18625.31|10
1632449750000|2021-09-24 02:15:50|18744.79|18624.79|18736.71|18616.71|18744.79|18624.79|18736.71|18616.71|10
1632449760000|2021-09-24 02:16:00|18735.76|18615.76|18732.61|18612.61|18735.76|18615.76|18732.61|18612.61|10
1632449770000|2021-09-24 02:16:10|18730.01|18610.01|18727.18|18607.18|18730.66|18610.66|18727.18|18607.18|10
1632449780000|2021-09-24 02:16:20|18727.62|18607.62|18726.1|18606.1|18727.62|18607.62|18725.26|18605.26|10
1632449790000|2021-09-24 02:16:30|18726.36|18606.36|18726.09|18606.09|18727.51|18607.51|18725.79|18605.79|10
1632449800000|2021-09-24 02:16:40|18725.78|18605.78|18729.06|18609.06|18729.06|18609.06|18725.78|18605.78|10
1632449810000|2021-09-24 02:16:50|18728.58|18608.58|18724.39|18604.39|18728.8|18608.8|18724.39|18604.39|10
1632449820000|2021-09-24 02:17:00|18724.21|18604.21|18724.99|18604.99|18725.56|18605.56|18723.67|18603.67|10
1632449830000|2021-09-24 02:17:10|18724.86|18604.86|18728.29|18608.29|18729.67|18609.67|18724.86|18604.86|10
1632449840000|2021-09-24 02:17:20|18728.11|18608.11|18730.44|18610.44|18730.44|18610.44|18728.1|18608.1|10
1632449850000|2021-09-24 02:17:30|18730.27|18610.27|18727.6|18607.6|18730.27|18610.27|18727.37|18607.37|10
1632449860000|2021-09-24 02:17:40|18728.37|18608.37|18729.44|18609.44|18729.44|18609.44|18727.75|18607.75|9
1632449870000|2021-09-24 02:17:50|18729.71|18609.71|18731.82|18611.82|18732.63|18612.63|18729.71|18609.71|10
1632449880000|2021-09-24 02:18:00|18731.43|18611.43|18730.58|18610.58|18731.98|18611.98|18730.58|18610.58|9
1632449890000|2021-09-24 02:18:10|18730.69|18610.69|18729.24|18609.24|18730.69|18610.69|18728.99|18608.99|10
1632449900000|2021-09-24 02:18:20|18729.29|18609.29|18730.2|18610.2|18730.2|18610.2|18729|18609|10
1632449910000|2021-09-24 02:18:30|18730.06|18610.06|18733.56|18613.56|18733.56|18613.56|18730.06|18610.06|10
1632449920000|2021-09-24 02:18:40|18732.43|18612.43|18734.91|18614.91|18734.91|18614.91|18732.43|18612.43|10
1632449930000|2021-09-24 02:18:50|18736.42|18616.42|18740.5|18620.5|18740.5|18620.5|18736.42|18616.42|10
1632449940000|2021-09-24 02:19:00|18741.7|18621.7|18748.53|18628.53|18748.53|18628.53|18741.7|18621.7|10
1632449950000|2021-09-24 02:19:10|18747.7|18627.7|18749.39|18629.39|18750.32|18630.32|18747.7|18627.7|10
1632449960000|2021-09-24 02:19:20|18749.13|18629.13|18751.55|18631.55|18751.55|18631.55|18748.62|18628.62|9
1632449970000|2021-09-24 02:19:30|18751.07|18631.07|18752.6|18632.6|18752.6|18632.6|18751.07|18631.07|10
1632449980000|2021-09-24 02:19:40|18752.41|18632.41|18752.98|18632.98|18752.98|18632.98|18752.41|18632.41|10
1632449990000|2021-09-24 02:19:50|18752.97|18632.97|18753.97|18633.97|18753.97|18633.97|18752.83|18632.83|10
1632450000000|2021-09-24 02:20:00|18754.07|18634.07|18756.28|18636.28|18756.28|18636.28|18753.89|18633.89|10
1632450010000|2021-09-24 02:20:10|18755.93|18635.93|18759.27|18639.27|18759.27|18639.27|18755.64|18635.64|10
1632450020000|2021-09-24 02:20:20|18759.21|18639.21|18758.67|18638.67|18759.21|18639.21|18758.5|18638.5|10
1632450030000|2021-09-24 02:20:30|18758.69|18638.69|18769.94|18649.94|18769.94|18649.94|18758.69|18638.69|9
1632450040000|2021-09-24 02:20:40|18770.23|18650.23|18771.47|18651.47|18771.47|18651.47|18769.98|18649.98|10
1632450050000|2021-09-24 02:20:50|18771.81|18651.81|18774.43|18654.43|18774.43|18654.43|18770.88|18650.88|10
1632450060000|2021-09-24 02:21:00|18775.45|18655.45|18778.63|18658.63|18779.66|18659.66|18775.45|18655.45|10
1632450070000|2021-09-24 02:21:10|18778.48|18658.48|18777.87|18657.87|18778.75|18658.75|18777.54|18657.54|10
1632450080000|2021-09-24 02:21:20|18777.9|18657.9|18778.69|18658.69|18778.69|18658.69|18777.32|18657.32|10
1632450090000|2021-09-24 02:21:30|18778.73|18658.73|18776.29|18656.29|18779.1|18659.1|18776.04|18656.04|9
1632450100000|2021-09-24 02:21:40|18776.34|18656.34|18776.72|18656.72|18777.84|18657.84|18776.34|18656.34|10
1632450110000|2021-09-24 02:21:50|18776.82|18656.82|18776.06|18656.06|18777.34|18657.34|18775.98|18655.98|10
1632450120000|2021-09-24 02:22:00|18775.9|18655.9|18773.6|18653.6|18775.99|18655.99|18773.6|18653.6|10
1632450130000|2021-09-24 02:22:10|18773.52|18653.52|18770.24|18650.24|18773.52|18653.52|18770.24|18650.24|10
1632450140000|2021-09-24 02:22:20|18770.05|18650.05|18767.07|18647.07|18770.05|18650.05|18767.07|18647.07|10
1632450150000|2021-09-24 02:22:30|18767.57|18647.57|18767.42|18647.42|18768.03|18648.03|18766.84|18646.84|10
1632450160000|2021-09-24 02:22:40|18767.36|18647.36|18764.11|18644.11|18767.36|18647.36|18764|18644|10
1632450170000|2021-09-24 02:22:50|18764.25|18644.25|18761.92|18641.92|18764.25|18644.25|18761.85|18641.85|10
1632450180000|2021-09-24 02:23:00|18761.57|18641.57|18762.2|18642.2|18762.62|18642.62|18761.57|18641.57|10
1632450190000|2021-09-24 02:23:10|18762.05|18642.05|18762.61|18642.61|18762.61|18642.61|18761.72|18641.72|10
1632450200000|2021-09-24 02:23:20|18763.38|18643.38|18757|18637|18763.73|18643.73|18757|18637|10
1632450210000|2021-09-24 02:23:30|18756.83|18636.83|18753|18633|18756.83|18636.83|18752.35|18632.35|10
1632450220000|2021-09-24 02:23:40|18753.34|18633.34|18754.77|18634.77|18754.77|18634.77|18752.81|18632.81|8
1632450230000|2021-09-24 02:23:50|18754.15|18634.15|18754.43|18634.43|18754.43|18634.43|18753.05|18633.05|8
1632450240000|2021-09-24 02:24:00|18754.73|18634.73|18754.26|18634.26|18754.78|18634.78|18754.18|18634.18|10
1632450250000|2021-09-24 02:24:10|18754.11|18634.11|18753.52|18633.52|18754.2|18634.2|18753.47|18633.47|10
1632450260000|2021-09-24 02:24:20|18753.59|18633.59|18753.66|18633.66|18753.72|18633.72|18752.7|18632.7|10
1632450270000|2021-09-24 02:24:30|18753.17|18633.17|18753.49|18633.49|18753.75|18633.75|18751.36|18631.36|10
1632450280000|2021-09-24 02:24:40|18753.11|18633.11|18752.82|18632.82|18753.59|18633.59|18752.76|18632.76|9
1632450290000|2021-09-24 02:24:50|18752.44|18632.44|18751.2|18631.2|18752.44|18632.44|18751.2|18631.2|9
1632450300000|2021-09-24 02:25:00|18751.71|18631.71|18751.97|18631.97|18752.6|18632.6|18751.6|18631.6|10
1632450310000|2021-09-24 02:25:10|18751.61|18631.61|18750.84|18630.84|18751.76|18631.76|18750.84|18630.84|10
1632450320000|2021-09-24 02:25:20|18750.67|18630.67|18746.73|18626.73|18750.67|18630.67|18746.73|18626.73|10
1632450330000|2021-09-24 02:25:30|18745.7|18625.7|18739.29|18619.29|18745.7|18625.7|18739.29|18619.29|10
1632450340000|2021-09-24 02:25:40|18738.57|18618.57|18735.77|18615.77|18738.57|18618.57|18735.43|18615.43|10
1632450350000|2021-09-24 02:25:50|18735.6|18615.6|18735.22|18615.22|18736.01|18616.01|18733.6|18613.6|10
1632450360000|2021-09-24 02:26:00|18735.32|18615.32|18731.21|18611.21|18735.71|18615.71|18731.21|18611.21|10
1632450370000|2021-09-24 02:26:10|18731.02|18611.02|18726.8|18606.8|18731.02|18611.02|18726.8|18606.8|9
1632450380000|2021-09-24 02:26:20|18726.27|18606.27|18724.02|18604.02|18727.14|18607.14|18724.02|18604.02|10
1632450390000|2021-09-24 02:26:30|18723.33|18603.33|18718.36|18598.36|18723.45|18603.45|18718.36|18598.36|10
1632450400000|2021-09-24 02:26:40|18717.74|18597.74|18714.21|18594.21|18717.74|18597.74|18714.21|18594.21|8
1632450410000|2021-09-24 02:26:50|18713.86|18593.86|18710.67|18590.67|18713.86|18593.86|18710.67|18590.67|9
1632450420000|2021-09-24 02:27:00|18708.62|18588.62|18703.76|18583.76|18708.62|18588.62|18703.76|18583.76|9
1632450430000|2021-09-24 02:27:10|18703.69|18583.69|18703.8|18583.8|18704|18584|18702.07|18582.07|8
1632450440000|2021-09-24 02:27:20|18704.75|18584.75|18707.4|18587.4|18707.4|18587.4|18704.75|18584.75|10
1632450450000|2021-09-24 02:27:30|18707.84|18587.84|18708.92|18588.92|18708.92|18588.92|18706.86|18586.86|9
1632450460000|2021-09-24 02:27:40|18708.87|18588.87|18709.98|18589.98|18710.11|18590.11|18708.22|18588.22|10
1632450470000|2021-09-24 02:27:50|18710.24|18590.24|18710.27|18590.27|18710.42|18590.42|18708.9|18588.9|10
1632450480000|2021-09-24 02:28:00|18710.41|18590.41|18710.44|18590.44|18710.44|18590.44|18709.6|18589.6|10
1632450490000|2021-09-24 02:28:10|18710.1|18590.1|18712.97|18592.97|18712.97|18592.97|18710.1|18590.1|9
1632450500000|2021-09-24 02:28:20|18712.55|18592.55|18711.86|18591.86|18712.56|18592.56|18711.8|18591.8|10
1632450510000|2021-09-24 02:28:30|18711.95|18591.95|18713.43|18593.43|18713.47|18593.47|18711.6|18591.6|9
1632450520000|2021-09-24 02:28:40|18713.29|18593.29|18713.03|18593.03|18713.8|18593.8|18712.57|18592.57|10
1632450530000|2021-09-24 02:28:50|18713.25|18593.25|18714.5|18594.5|18714.5|18594.5|18712.6|18592.6|10
1632450540000|2021-09-24 02:29:00|18714.89|18594.89|18706.38|18586.38|18715.06|18595.06|18706.38|18586.38|10
1632450550000|2021-09-24 02:29:10|18706.34|18586.34|18702.7|18582.7|18706.34|18586.34|18702.7|18582.7|10
1632450560000|2021-09-24 02:29:20|18700.63|18580.63|18694.41|18574.41|18700.63|18580.63|18694.41|18574.41|10
1632450570000|2021-09-24 02:29:30|18693.29|18573.29|18688.81|18568.81|18693.29|18573.29|18688.33|18568.33|10
1632450580000|2021-09-24 02:29:40|18689.55|18569.55|18686.05|18566.05|18689.79|18569.79|18686.05|18566.05|10
1632450590000|2021-09-24 02:29:50|18686.48|18566.48|18685.28|18565.28|18687.18|18567.18|18685.28|18565.28|10
1632450600000|2021-09-24 02:30:00|18685.65|18565.65|18686.85|18566.85|18687.26|18567.26|18685.65|18565.65|10
1632450610000|2021-09-24 02:30:10|18687.53|18567.53|18688.82|18568.82|18689.31|18569.31|18687.53|18567.53|9
1632450620000|2021-09-24 02:30:20|18688.81|18568.81|18690.61|18570.61|18690.61|18570.61|18688.78|18568.78|10
1632450630000|2021-09-24 02:30:30|18691.2|18571.2|18693.9|18573.9|18693.9|18573.9|18691.09|18571.09|10
1632450640000|2021-09-24 02:30:40|18694.54|18574.54|18696.83|18576.83|18696.83|18576.83|18694.54|18574.54|9
1632450650000|2021-09-24 02:30:50|18696.18|18576.18|18696.68|18576.68|18696.9|18576.9|18695.77|18575.77|10
1632450660000|2021-09-24 02:31:00|18697.79|18577.79|18700.33|18580.33|18700.33|18580.33|18697.7|18577.7|10
1632450670000|2021-09-24 02:31:10|18701.96|18581.96|18704.11|18584.11|18704.11|18584.11|18701.96|18581.96|10
1632450680000|2021-09-24 02:31:20|18704.22|18584.22|18702.42|18582.42|18704.22|18584.22|18702.22|18582.22|9
1632450690000|2021-09-24 02:31:30|18702.55|18582.55|18704.42|18584.42|18704.62|18584.62|18702.55|18582.55|10
1632450700000|2021-09-24 02:31:40|18704.48|18584.48|18705.3|18585.3|18705.3|18585.3|18704.36|18584.36|10
1632450710000|2021-09-24 02:31:50|18705.14|18585.14|18707.42|18587.42|18707.42|18587.42|18704.22|18584.22|10
1632450720000|2021-09-24 02:32:00|18706.81|18586.81|18705.71|18585.71|18708.02|18588.02|18704.84|18584.84|9
1632450730000|2021-09-24 02:32:10|18705.75|18585.75|18703.87|18583.87|18705.75|18585.75|18703.52|18583.52|10
1632450740000|2021-09-24 02:32:20|18703.5|18583.5|18701.43|18581.43|18703.5|18583.5|18701.24|18581.24|10
1632450750000|2021-09-24 02:32:30|18701.4|18581.4|18706.27|18586.27|18706.27|18586.27|18701.4|18581.4|9
1632450760000|2021-09-24 02:32:40|18706.57|18586.57|18700.23|18580.23|18706.63|18586.63|18700.23|18580.23|10
1632450770000|2021-09-24 02:32:50|18700.36|18580.36|18698.74|18578.74|18700.36|18580.36|18698.34|18578.34|10
1632450780000|2021-09-24 02:33:00|18698.44|18578.44|18695.37|18575.37|18698.44|18578.44|18695.3|18575.3|10
1632450790000|2021-09-24 02:33:10|18695.28|18575.28|18689.74|18569.74|18695.28|18575.28|18689.74|18569.74|10
1632450800000|2021-09-24 02:33:20|18690.19|18570.19|18684.82|18564.82|18690.19|18570.19|18684.82|18564.82|10
1632450810000|2021-09-24 02:33:30|18684.21|18564.21|18681.02|18561.02|18684.21|18564.21|18681.02|18561.02|10
1632450820000|2021-09-24 02:33:40|18679.45|18559.45|18680.73|18560.73|18680.73|18560.73|18679.42|18559.42|9
1632450830000|2021-09-24 02:33:50|18681.03|18561.03|18679.57|18559.57|18681.52|18561.52|18679.57|18559.57|10
1632450840000|2021-09-24 02:34:00|18679.28|18559.28|18679.16|18559.16|18680.71|18560.71|18679.01|18559.01|10
1632450850000|2021-09-24 02:34:10|18678.72|18558.72|18673.1|18553.1|18678.72|18558.72|18673.1|18553.1|10
1632450860000|2021-09-24 02:34:20|18672.74|18552.74|18672.9|18552.9|18672.97|18552.97|18671.57|18551.57|10
1632450870000|2021-09-24 02:34:30|18672.84|18552.84|18671.69|18551.69|18674.14|18554.14|18671.69|18551.69|10
1632450880000|2021-09-24 02:34:40|18671.06|18551.06|18672.84|18552.84|18672.84|18552.84|18671.01|18551.01|10
1632450890000|2021-09-24 02:34:50|18672.48|18552.48|18674.34|18554.34|18674.34|18554.34|18672.22|18552.22|10
1632450900000|2021-09-24 02:35:00|18674.41|18554.41|18676.86|18556.86|18676.86|18556.86|18674.41|18554.41|10
1632450910000|2021-09-24 02:35:10|18676.97|18556.97|18677.18|18557.18|18677.93|18557.93|18676.97|18556.97|8
1632450920000|2021-09-24 02:35:20|18677.71|18557.71|18675.9|18555.9|18677.71|18557.71|18675.54|18555.54|10
1632450930000|2021-09-24 02:35:30|18676.04|18556.04|18675.72|18555.72|18677.63|18557.63|18675.72|18555.72|10
1632450940000|2021-09-24 02:35:40|18675.54|18555.54|18672.78|18552.78|18675.54|18555.54|18672.78|18552.78|9
1632450950000|2021-09-24 02:35:50|18672.19|18552.19|18671.76|18551.76|18672.19|18552.19|18670.79|18550.79|9
1632450960000|2021-09-24 02:36:00|18671.2|18551.2|18672.76|18552.76|18672.9|18552.9|18671.2|18551.2|10
1632450970000|2021-09-24 02:36:10|18673.19|18553.19|18674.02|18554.02|18674.23|18554.23|18673.19|18553.19|10
1632450980000|2021-09-24 02:36:20|18673.44|18553.44|18678.82|18558.82|18678.82|18558.82|18673.44|18553.44|9
1632450990000|2021-09-24 02:36:30|18678.77|18558.77|18682.94|18562.94|18682.94|18562.94|18678.77|18558.77|10
1632451000000|2021-09-24 02:36:40|18684.34|18564.34|18689.98|18569.98|18690.05|18570.05|18684.34|18564.34|10
1632451010000|2021-09-24 02:36:50|18690.46|18570.46|18694.27|18574.27|18694.27|18574.27|18690.46|18570.46|10
1632451020000|2021-09-24 02:37:00|18694.59|18574.59|18697.4|18577.4|18697.54|18577.54|18694.07|18574.07|10
1632451030000|2021-09-24 02:37:10|18698.8|18578.8|18703.88|18583.88|18704.34|18584.34|18698.8|18578.8|10
1632451040000|2021-09-24 02:37:20|18703.41|18583.41|18701.2|18581.2|18703.41|18583.41|18701.2|18581.2|10
1632451050000|2021-09-24 02:37:30|18701.39|18581.39|18687.75|18567.75|18701.39|18581.39|18687.75|18567.75|9
1632451060000|2021-09-24 02:37:40|18685.26|18565.26|18673.87|18553.87|18685.26|18565.26|18673.87|18553.87|10
1632451070000|2021-09-24 02:37:50|18674.09|18554.09|18668.69|18548.69|18675.18|18555.18|18668.55|18548.55|10
1632451080000|2021-09-24 02:38:00|18668.49|18548.49|18667.17|18547.17|18669.15|18549.15|18667.17|18547.17|10
1632451090000|2021-09-24 02:38:10|18667.14|18547.14|18666.85|18546.85|18667.5|18547.5|18666.74|18546.74|10
1632451100000|2021-09-24 02:38:20|18666.68|18546.68|18668.69|18548.69|18668.69|18548.69|18666.37|18546.37|10
1632451110000|2021-09-24 02:38:30|18668.57|18548.57|18670.7|18550.7|18670.75|18550.75|18668.57|18548.57|10
1632451120000|2021-09-24 02:38:40|18670.58|18550.58|18671.63|18551.63|18671.63|18551.63|18670.42|18550.42|9
1632451130000|2021-09-24 02:38:50|18671.42|18551.42|18673.37|18553.37|18673.41|18553.41|18671.42|18551.42|9
1632451140000|2021-09-24 02:39:00|18674.37|18554.37|18675.22|18555.22|18675.34|18555.34|18674.37|18554.37|9
1632451150000|2021-09-24 02:39:10|18674.67|18554.67|18675.37|18555.37|18675.96|18555.96|18674.23|18554.23|10
1632451160000|2021-09-24 02:39:20|18676.29|18556.29|18677.08|18557.08|18677.18|18557.18|18675.45|18555.45|10
1632451170000|2021-09-24 02:39:30|18677.31|18557.31|18678.78|18558.78|18678.78|18558.78|18677.31|18557.31|10
1632451180000|2021-09-24 02:39:40|18679.29|18559.29|18680.67|18560.67|18680.67|18560.67|18679.02|18559.02|10
1632451190000|2021-09-24 02:39:50|18681.56|18561.56|18684.74|18564.74|18685.7|18565.7|18681.56|18561.56|10
1632451200000|2021-09-24 02:40:00|18684.46|18564.46|18684.38|18564.38|18684.81|18564.81|18683.76|18563.76|9
1632451210000|2021-09-24 02:40:10|18684.49|18564.49|18686.26|18566.26|18686.26|18566.26|18683.55|18563.55|10
1632451220000|2021-09-24 02:40:20|18686.94|18566.94|18686.12|18566.12|18686.94|18566.94|18686.12|18566.12|10
1632451230000|2021-09-24 02:40:30|18686.47|18566.47|18690.67|18570.67|18690.67|18570.67|18686.47|18566.47|10
1632451240000|2021-09-24 02:40:40|18690.51|18570.51|18695.81|18575.81|18695.81|18575.81|18690.51|18570.51|10
1632451250000|2021-09-24 02:40:50|18696.24|18576.24|18698.11|18578.11|18698.11|18578.11|18696.24|18576.24|10
1632451260000|2021-09-24 02:41:00|18698.35|18578.35|18701.63|18581.63|18702.08|18582.08|18698.35|18578.35|9
1632451270000|2021-09-24 02:41:10|18701.86|18581.86|18703.63|18583.63|18704.12|18584.12|18701.86|18581.86|9
1632451280000|2021-09-24 02:41:20|18703.66|18583.66|18705.95|18585.95|18705.95|18585.95|18702.91|18582.91|10
1632451290000|2021-09-24 02:41:30|18705.6|18585.6|18708.5|18588.5|18708.57|18588.57|18705.6|18585.6|10
1632451300000|2021-09-24 02:41:40|18709.28|18589.28|18709.67|18589.67|18710.29|18590.29|18709.28|18589.28|10
1632451310000|2021-09-24 02:41:50|18710.23|18590.23|18711.22|18591.22|18711.22|18591.22|18710.01|18590.01|9
1632451320000|2021-09-24 02:42:00|18711.17|18591.17|18710.93|18590.93|18711.17|18591.17|18710.14|18590.14|10
1632451330000|2021-09-24 02:42:10|18710.71|18590.71|18717.29|18597.29|18717.29|18597.29|18710.71|18590.71|10
1632451340000|2021-09-24 02:42:20|18717.97|18597.97|18719.04|18599.04|18719.82|18599.82|18717.97|18597.97|9
1632451350000|2021-09-24 02:42:30|18718.89|18598.89|18721.62|18601.62|18721.71|18601.71|18718.89|18598.89|10
1632451360000|2021-09-24 02:42:40|18722.11|18602.11|18722.16|18602.16|18722.7|18602.7|18721.5|18601.5|10
1632451370000|2021-09-24 02:42:50|18721.85|18601.85|18718.69|18598.69|18722.02|18602.02|18717.78|18597.78|10
1632451380000|2021-09-24 02:43:00|18718.46|18598.46|18717.45|18597.45|18718.59|18598.59|18717.45|18597.45|10
1632451390000|2021-09-24 02:43:10|18719.87|18599.87|18717.44|18597.44|18719.87|18599.87|18717.44|18597.44|10
1632451400000|2021-09-24 02:43:20|18717.05|18597.05|18715.47|18595.47|18717.05|18597.05|18715.35|18595.35|10
1632451410000|2021-09-24 02:43:30|18715.34|18595.34|18713.66|18593.66|18715.34|18595.34|18713.52|18593.52|10
1632451420000|2021-09-24 02:43:40|18713.51|18593.51|18713.42|18593.42|18713.6|18593.6|18713.13|18593.13|8
1632451430000|2021-09-24 02:43:50|18713.24|18593.24|18712.39|18592.39|18713.57|18593.57|18712.25|18592.25|10
1632451440000|2021-09-24 02:44:00|18712.36|18592.36|18711.49|18591.49|18712.46|18592.46|18711.49|18591.49|10
1632451450000|2021-09-24 02:44:10|18711.26|18591.26|18710.48|18590.48|18711.26|18591.26|18710.41|18590.41|10
1632451460000|2021-09-24 02:44:20|18710.45|18590.45|18701.71|18581.71|18710.45|18590.45|18701.71|18581.71|10
1632451470000|2021-09-24 02:44:30|18701.42|18581.42|18700.66|18580.66|18702.39|18582.39|18700.66|18580.66|10
1632451480000|2021-09-24 02:44:40|18700.11|18580.11|18703.48|18583.48|18703.48|18583.48|18700.11|18580.11|10
1632451490000|2021-09-24 02:44:50|18704.24|18584.24|18704.88|18584.88|18704.88|18584.88|18703.84|18583.84|10
1632451500000|2021-09-24 02:45:00|18704.91|18584.91|18697.06|18577.06|18705.08|18585.08|18697.06|18577.06|10
1632451510000|2021-09-24 02:45:10|18696.33|18576.33|18693.25|18573.25|18696.33|18576.33|18693.17|18573.17|10
1632451520000|2021-09-24 02:45:20|18692.88|18572.88|18689.94|18569.94|18693.51|18573.51|18689.94|18569.94|9
1632451530000|2021-09-24 02:45:30|18689.92|18569.92|18691.5|18571.5|18691.5|18571.5|18689.48|18569.48|10
1632451540000|2021-09-24 02:45:40|18691.56|18571.56|18692.68|18572.68|18693.3|18573.3|18691.56|18571.56|9
1632451550000|2021-09-24 02:45:50|18692.53|18572.53|18693.05|18573.05|18693.05|18573.05|18691.83|18571.83|9
1632451560000|2021-09-24 02:46:00|18692.71|18572.71|18690.52|18570.52|18692.71|18572.71|18690.52|18570.52|9
1632451570000|2021-09-24 02:46:10|18690.63|18570.63|18687.54|18567.54|18690.63|18570.63|18686.33|18566.33|10
1632451580000|2021-09-24 02:46:20|18687.25|18567.25|18685.02|18565.02|18687.25|18567.25|18685.02|18565.02|9
1632451590000|2021-09-24 02:46:30|18682.67|18562.67|18680.26|18560.26|18682.72|18562.72|18680.26|18560.26|10
1632451600000|2021-09-24 02:46:40|18680.44|18560.44|18683.27|18563.27|18683.27|18563.27|18680.39|18560.39|10
1632451610000|2021-09-24 02:46:50|18684.19|18564.19|18684.55|18564.55|18685.15|18565.15|18684.19|18564.19|10
1632451620000|2021-09-24 02:47:00|18684.56|18564.56|18685.77|18565.77|18686.27|18566.27|18684.55|18564.55|10
1632451630000|2021-09-24 02:47:10|18685.94|18565.94|18684.96|18564.96|18686.74|18566.74|18684.96|18564.96|10
1632451640000|2021-09-24 02:47:20|18685.29|18565.29|18688.03|18568.03|18688.45|18568.45|18685.23|18565.23|10
1632451650000|2021-09-24 02:47:30|18689.09|18569.09|18689.64|18569.64|18690.37|18570.37|18688.63|18568.63|10
1632451660000|2021-09-24 02:47:40|18689.24|18569.24|18693.27|18573.27|18693.6|18573.6|18689.24|18569.24|10
1632451670000|2021-09-24 02:47:50|18693.12|18573.12|18692.38|18572.38|18693.69|18573.69|18692.02|18572.02|10
1632451680000|2021-09-24 02:48:00|18692.61|18572.61|18695.47|18575.47|18695.47|18575.47|18692.61|18572.61|10
1632451690000|2021-09-24 02:48:10|18696.17|18576.17|18696.53|18576.53|18697.28|18577.28|18696.06|18576.06|10
1632451700000|2021-09-24 02:48:20|18696.63|18576.63|18696.38|18576.38|18697.74|18577.74|18696.25|18576.25|9
1632451710000|2021-09-24 02:48:30|18695.02|18575.02|18694.36|18574.36|18695.86|18575.86|18694.09|18574.09|10
1632451720000|2021-09-24 02:48:40|18694.51|18574.51|18696.39|18576.39|18696.39|18576.39|18693.98|18573.98|10
1632451730000|2021-09-24 02:48:50|18696.73|18576.73|18698.72|18578.72|18698.72|18578.72|18696.73|18576.73|10
1632451740000|2021-09-24 02:49:00|18698.92|18578.92|18699.74|18579.74|18700.85|18580.85|18698.64|18578.64|10
1632451750000|2021-09-24 02:49:10|18699.8|18579.8|18696.99|18576.99|18699.9|18579.9|18696.99|18576.99|10
1632451760000|2021-09-24 02:49:20|18696.59|18576.59|18694.57|18574.57|18696.59|18576.59|18694.47|18574.47|8
1632451770000|2021-09-24 02:49:30|18694.32|18574.32|18694.87|18574.87|18695.21|18575.21|18693.39|18573.39|10
1632451780000|2021-09-24 02:49:40|18695.02|18575.02|18696.09|18576.09|18696.43|18576.43|18694.69|18574.69|10
1632451790000|2021-09-24 02:49:50|18694.88|18574.88|18693.26|18573.26|18694.95|18574.95|18693.15|18573.15|9
1632451800000|2021-09-24 02:50:00|18692.93|18572.93|18694.37|18574.37|18694.45|18574.45|18692.59|18572.59|10
1632451810000|2021-09-24 02:50:10|18693.98|18573.98|18696.95|18576.95|18696.95|18576.95|18693.85|18573.85|10
1632451820000|2021-09-24 02:50:20|18696.79|18576.79|18696.63|18576.63|18697.1|18577.1|18696.14|18576.14|10
1632451830000|2021-09-24 02:50:30|18696.64|18576.64|18694.47|18574.47|18696.64|18576.64|18694.47|18574.47|10
1632451840000|2021-09-24 02:50:40|18694.1|18574.1|18692.68|18572.68|18694.17|18574.17|18692.68|18572.68|10
1632451850000|2021-09-24 02:50:50|18692.23|18572.23|18691.48|18571.48|18692.23|18572.23|18690.72|18570.72|10
1632451860000|2021-09-24 02:51:00|18691.5|18571.5|18689.96|18569.96|18691.67|18571.67|18689.96|18569.96|10
1632451870000|2021-09-24 02:51:10|18689.5|18569.5|18686.35|18566.35|18689.5|18569.5|18686.05|18566.05|10
1632451880000|2021-09-24 02:51:20|18686.44|18566.44|18688.25|18568.25|18688.25|18568.25|18685.92|18565.92|9
1632451890000|2021-09-24 02:51:30|18688.08|18568.08|18689.54|18569.54|18689.54|18569.54|18687.91|18567.91|10
1632451900000|2021-09-24 02:51:40|18688.08|18568.08|18686.09|18566.09|18688.08|18568.08|18686.09|18566.09|9
1632451910000|2021-09-24 02:51:50|18686.16|18566.16|18684.3|18564.3|18686.16|18566.16|18683.89|18563.89|10
1632451920000|2021-09-24 02:52:00|18684.22|18564.22|18679.4|18559.4|18684.22|18564.22|18679.06|18559.06|10
1632451930000|2021-09-24 02:52:10|18679.66|18559.66|18679.29|18559.29|18679.89|18559.89|18678.42|18558.42|10
1632451940000|2021-09-24 02:52:20|18679.28|18559.28|18676.85|18556.85|18679.28|18559.28|18676.69|18556.69|10
1632451950000|2021-09-24 02:52:30|18676.29|18556.29|18673.1|18553.1|18676.29|18556.29|18673.1|18553.1|10
1632451960000|2021-09-24 02:52:40|18672.79|18552.79|18672.5|18552.5|18672.79|18552.79|18671.68|18551.68|10
1632451970000|2021-09-24 02:52:50|18672.74|18552.74|18673.09|18553.09|18673.91|18553.91|18672.14|18552.14|10
1632451980000|2021-09-24 02:53:00|18673.8|18553.8|18674.84|18554.84|18674.84|18554.84|18673.63|18553.63|10
1632451990000|2021-09-24 02:53:10|18675.14|18555.14|18677.82|18557.82|18677.82|18557.82|18675.14|18555.14|10
1632452000000|2021-09-24 02:53:20|18677.88|18557.88|18677.46|18557.46|18678.16|18558.16|18677.46|18557.46|9
1632452010000|2021-09-24 02:53:30|18677.61|18557.61|18671.43|18551.43|18677.61|18557.61|18671.34|18551.34|10
1632452020000|2021-09-24 02:53:40|18670.02|18550.02|18662.38|18542.38|18670.02|18550.02|18662.38|18542.38|10
1632452030000|2021-09-24 02:53:50|18662.45|18542.45|18662.4|18542.4|18663.5|18543.5|18662.01|18542.01|9
1632452040000|2021-09-24 02:54:00|18662.17|18542.17|18663.31|18543.31|18663.31|18543.31|18662.02|18542.02|9
1632452050000|2021-09-24 02:54:10|18663.38|18543.38|18662.05|18542.05|18663.38|18543.38|18662.05|18542.05|10
1632452060000|2021-09-24 02:54:20|18661.89|18541.89|18660.03|18540.03|18662.04|18542.04|18660.03|18540.03|9
1632452070000|2021-09-24 02:54:30|18659.34|18539.34|18661.43|18541.43|18661.43|18541.43|18659.34|18539.34|9
1632452080000|2021-09-24 02:54:40|18661.51|18541.51|18661|18541|18661.61|18541.61|18660.3|18540.3|10
1632452090000|2021-09-24 02:54:50|18660.73|18540.73|18662.44|18542.44|18664.66|18544.66|18660.73|18540.73|10
1632452100000|2021-09-24 02:55:00|18661.84|18541.84|18656.77|18536.77|18661.84|18541.84|18656.77|18536.77|9
1632452110000|2021-09-24 02:55:10|18656.04|18536.04|18657.35|18537.35|18657.35|18537.35|18655.58|18535.58|10
1632452120000|2021-09-24 02:55:20|18658.05|18538.05|18659.01|18539.01|18659.58|18539.58|18657.26|18537.26|10
1632452130000|2021-09-24 02:55:30|18658.99|18538.99|18661.66|18541.66|18662.32|18542.32|18658.99|18538.99|10
1632452140000|2021-09-24 02:55:40|18662.28|18542.28|18663.44|18543.44|18663.48|18543.48|18662.22|18542.22|10
1632452150000|2021-09-24 02:55:50|18663.03|18543.03|18664.23|18544.23|18664.23|18544.23|18662.39|18542.39|10
1632452160000|2021-09-24 02:56:00|18665.29|18545.29|18666.65|18546.65|18667.52|18547.52|18665.15|18545.15|10
1632452170000|2021-09-24 02:56:10|18667|18547|18664.86|18544.86|18667|18547|18664.86|18544.86|10
1632452180000|2021-09-24 02:56:20|18665|18545|18665.35|18545.35|18665.71|18545.71|18664.93|18544.93|10
1632452190000|2021-09-24 02:56:30|18664.74|18544.74|18665.78|18545.78|18665.86|18545.86|18664.47|18544.47|9
1632452200000|2021-09-24 02:56:40|18665.77|18545.77|18666.61|18546.61|18666.61|18546.61|18665.38|18545.38|9
1632452210000|2021-09-24 02:56:50|18667.26|18547.26|18677.8|18557.8|18677.8|18557.8|18667.26|18547.26|10
1632452220000|2021-09-24 02:57:00|18678.95|18558.95|18682.4|18562.4|18682.43|18562.43|18678.95|18558.95|10
1632452230000|2021-09-24 02:57:10|18682.62|18562.62|18679.91|18559.91|18682.84|18562.84|18679.91|18559.91|10
1632452240000|2021-09-24 02:57:20|18681.29|18561.29|18680.08|18560.08|18681.29|18561.29|18680.08|18560.08|10
1632452250000|2021-09-24 02:57:30|18679.99|18559.99|18679.17|18559.17|18679.99|18559.99|18678.23|18558.23|10
1632452260000|2021-09-24 02:57:40|18678.24|18558.24|18679.8|18559.8|18679.8|18559.8|18678.05|18558.05|10
1632452270000|2021-09-24 02:57:50|18680.64|18560.64|18684.72|18564.72|18684.72|18564.72|18680.61|18560.61|10
1632452280000|2021-09-24 02:58:00|18684.66|18564.66|18684.25|18564.25|18684.97|18564.97|18684.22|18564.22|10
1632452290000|2021-09-24 02:58:10|18683.51|18563.51|18682.15|18562.15|18683.51|18563.51|18681.17|18561.17|10
1632452300000|2021-09-24 02:58:20|18682.25|18562.25|18683.99|18563.99|18683.99|18563.99|18681.51|18561.51|10
1632452310000|2021-09-24 02:58:30|18683.58|18563.58|18684.86|18564.86|18685.97|18565.97|18683.15|18563.15|10
1632452320000|2021-09-24 02:58:40|18685.62|18565.62|18685.33|18565.33|18685.91|18565.91|18685.33|18565.33|8
1632452330000|2021-09-24 02:58:50|18685.18|18565.18|18684.46|18564.46|18685.24|18565.24|18684.46|18564.46|10
1632452340000|2021-09-24 02:59:00|18685.58|18565.58|18685.14|18565.14|18685.58|18565.58|18684.72|18564.72|9
1632452350000|2021-09-24 02:59:10|18684.14|18564.14|18683.14|18563.14|18684.14|18564.14|18683.09|18563.09|10
1632452360000|2021-09-24 02:59:20|18683.29|18563.29|18686.05|18566.05|18686.05|18566.05|18682.72|18562.72|10
1632452370000|2021-09-24 02:59:30|18686.91|18566.91|18691.3|18571.3|18691.88|18571.88|18686.91|18566.91|10
1632452380000|2021-09-24 02:59:40|18691.15|18571.15|18693.61|18573.61|18693.61|18573.61|18691.15|18571.15|10
1632452390000|2021-09-24 02:59:50|18693.69|18573.69|18694.08|18574.08|18694.08|18574.08|18692.89|18572.89|10
1632452400000|2021-09-24 03:00:00|18695.86|18575.86|18707.73|18587.73|18707.73|18587.73|18695.86|18575.86|10
1632452410000|2021-09-24 03:00:10|18707.65|18587.65|18708.91|18588.91|18710.46|18590.46|18707.65|18587.65|10
1632452420000|2021-09-24 03:00:20|18708.88|18588.88|18706.67|18586.67|18708.88|18588.88|18706.67|18586.67|10
1632452430000|2021-09-24 03:00:30|18706.42|18586.42|18703.54|18583.54|18706.42|18586.42|18703.17|18583.17|9
1632452440000|2021-09-24 03:00:40|18701.91|18581.91|18696.85|18576.85|18701.91|18581.91|18696.85|18576.85|10
1632452450000|2021-09-24 03:00:50|18696.81|18576.81|18694.65|18574.65|18697.94|18577.94|18694.28|18574.28|10
1632452460000|2021-09-24 03:01:00|18694.57|18574.57|18695.63|18575.63|18695.63|18575.63|18693.65|18573.65|10
1632452470000|2021-09-24 03:01:10|18695.7|18575.7|18693.18|18573.18|18695.7|18575.7|18693.18|18573.18|10
1632452480000|2021-09-24 03:01:20|18692.95|18572.95|18691.42|18571.42|18692.95|18572.95|18691.23|18571.23|10
1632452490000|2021-09-24 03:01:30|18691.51|18571.51|18692.76|18572.76|18692.76|18572.76|18690.24|18570.24|10
1632452500000|2021-09-24 03:01:40|18693.25|18573.25|18702.02|18582.02|18702.02|18582.02|18693.25|18573.25|10
1632452510000|2021-09-24 03:01:50|18706.27|18586.27|18715.37|18595.37|18715.93|18595.93|18706.27|18586.27|10
1632452520000|2021-09-24 03:02:00|18715.62|18595.62|18724.85|18604.85|18724.85|18604.85|18715.62|18595.62|9
1632452530000|2021-09-24 03:02:10|18724.87|18604.87|18724.65|18604.65|18725|18605|18723.85|18603.85|10
1632452540000|2021-09-24 03:02:20|18725.01|18605.01|18726.35|18606.35|18726.5|18606.5|18725.01|18605.01|8
1632452550000|2021-09-24 03:02:30|18726.46|18606.46|18728.51|18608.51|18728.78|18608.78|18726.46|18606.46|9
1632452560000|2021-09-24 03:02:40|18728.67|18608.67|18730.66|18610.66|18731.26|18611.26|18728.67|18608.67|10
1632452570000|2021-09-24 03:02:50|18730.49|18610.49|18731.67|18611.67|18731.67|18611.67|18728.51|18608.51|10
1632452580000|2021-09-24 03:03:00|18732.37|18612.37|18734.33|18614.33|18734.33|18614.33|18732.37|18612.37|9
1632452590000|2021-09-24 03:03:10|18733.63|18613.63|18732.89|18612.89|18734.15|18614.15|18732.58|18612.58|10
1632452600000|2021-09-24 03:03:20|18732.91|18612.91|18731.23|18611.23|18733.01|18613.01|18731.23|18611.23|10
1632452610000|2021-09-24 03:03:30|18731.87|18611.87|18734.63|18614.63|18734.8|18614.8|18731.87|18611.87|10
1632452620000|2021-09-24 03:03:40|18734.7|18614.7|18736.59|18616.59|18736.74|18616.74|18734.7|18614.7|10
1632452630000|2021-09-24 03:03:50|18737.4|18617.4|18743.55|18623.55|18743.55|18623.55|18737.4|18617.4|10
1632452640000|2021-09-24 03:04:00|18743.88|18623.88|18745.04|18625.04|18745.04|18625.04|18743.18|18623.18|9
1632452650000|2021-09-24 03:04:10|18745.13|18625.13|18747.58|18627.58|18748.23|18628.23|18745.13|18625.13|10
1632452660000|2021-09-24 03:04:20|18747.3|18627.3|18745.92|18625.92|18747.31|18627.31|18745.92|18625.92|9
1632452670000|2021-09-24 03:04:30|18745.93|18625.93|18748|18628|18748|18628|18745.82|18625.82|10
1632452680000|2021-09-24 03:04:40|18748.01|18628.01|18746.72|18626.72|18748.4|18628.4|18746.72|18626.72|10
1632452690000|2021-09-24 03:04:50|18746.83|18626.83|18745.52|18625.52|18747.02|18627.02|18745.47|18625.47|8
1632452700000|2021-09-24 03:05:00|18744.91|18624.91|18744.19|18624.19|18745.53|18625.53|18744.19|18624.19|10
1632452710000|2021-09-24 03:05:10|18745.51|18625.51|18746.94|18626.94|18746.99|18626.99|18745.51|18625.51|10
1632452720000|2021-09-24 03:05:20|18746.38|18626.38|18746.52|18626.52|18747.06|18627.06|18746.38|18626.38|10
1632452730000|2021-09-24 03:05:30|18746.32|18626.32|18747.74|18627.74|18748.67|18628.67|18746.32|18626.32|10
1632452740000|2021-09-24 03:05:40|18747.58|18627.58|18748.47|18628.47|18749.56|18629.56|18747.38|18627.38|8
1632452750000|2021-09-24 03:05:50|18748.67|18628.67|18748.43|18628.43|18749.27|18629.27|18748.38|18628.38|10
1632452760000|2021-09-24 03:06:00|18748.21|18628.21|18746.58|18626.58|18748.21|18628.21|18745.01|18625.01|10
1632452770000|2021-09-24 03:06:10|18747.09|18627.09|18747.36|18627.36|18748.16|18628.16|18747.09|18627.09|9
1632452780000|2021-09-24 03:06:20|18747.7|18627.7|18748.24|18628.24|18748.24|18628.24|18747.59|18627.59|7
1632452790000|2021-09-24 03:06:30|18748.72|18628.72|18749.96|18629.96|18750.17|18630.17|18748.72|18628.72|9
1632452800000|2021-09-24 03:06:40|18749.86|18629.86|18753.61|18633.61|18753.61|18633.61|18749.79|18629.79|10
1632452810000|2021-09-24 03:06:50|18753.86|18633.86|18752.66|18632.66|18753.86|18633.86|18752.62|18632.62|10
1632452820000|2021-09-24 03:07:00|18752.08|18632.08|18751.08|18631.08|18752.08|18632.08|18750.33|18630.33|9
1632452830000|2021-09-24 03:07:10|18750.84|18630.84|18750.25|18630.25|18750.87|18630.87|18750.25|18630.25|9
1632452840000|2021-09-24 03:07:20|18749.62|18629.62|18749.54|18629.54|18749.64|18629.64|18749.39|18629.39|9
1632452850000|2021-09-24 03:07:30|18749.49|18629.49|18749.3|18629.3|18749.55|18629.55|18749.25|18629.25|8
1632452860000|2021-09-24 03:07:40|18749.22|18629.22|18749.25|18629.25|18749.55|18629.55|18749.1|18629.1|10
1632452870000|2021-09-24 03:07:50|18749.45|18629.45|18748.91|18628.91|18749.45|18629.45|18747.96|18627.96|10
1632452880000|2021-09-24 03:08:00|18748.82|18628.82|18754.31|18634.31|18754.31|18634.31|18748.82|18628.82|10
1632452890000|2021-09-24 03:08:10|18754.61|18634.61|18752.6|18632.6|18754.61|18634.61|18752.6|18632.6|10
1632452900000|2021-09-24 03:08:20|18751.1|18631.1|18748.99|18628.99|18751.1|18631.1|18748.99|18628.99|8
1632452910000|2021-09-24 03:08:30|18748.89|18628.89|18743.15|18623.15|18748.89|18628.89|18743.15|18623.15|10
1632452920000|2021-09-24 03:08:40|18742.4|18622.4|18739.87|18619.87|18742.49|18622.49|18739.87|18619.87|10
1632452930000|2021-09-24 03:08:50|18739.92|18619.92|18740.56|18620.56|18740.78|18620.78|18739.69|18619.69|9
1632452940000|2021-09-24 03:09:00|18740.53|18620.53|18738.23|18618.23|18740.53|18620.53|18738.23|18618.23|9
1632452950000|2021-09-24 03:09:10|18738.74|18618.74|18738.59|18618.59|18739.12|18619.12|18738.59|18618.59|9
1632452960000|2021-09-24 03:09:20|18738.92|18618.92|18743.96|18623.96|18743.96|18623.96|18738.92|18618.92|10
1632452970000|2021-09-24 03:09:30|18743.92|18623.92|18749.92|18629.92|18749.92|18629.92|18743.92|18623.92|9
1632452980000|2021-09-24 03:09:40|18749.68|18629.68|18752.49|18632.49|18753.23|18633.23|18749.68|18629.68|10
1632452990000|2021-09-24 03:09:50|18752.69|18632.69|18747.9|18627.9|18752.78|18632.78|18747.9|18627.9|10
1632453000000|2021-09-24 03:10:00|18747.98|18627.98|18745.96|18625.96|18747.98|18627.98|18745.63|18625.63|10
1632453010000|2021-09-24 03:10:10|18745.71|18625.71|18743.85|18623.85|18745.71|18625.71|18742.41|18622.41|10
1632453020000|2021-09-24 03:10:20|18743.83|18623.83|18746.44|18626.44|18746.53|18626.53|18743.83|18623.83|10
1632453030000|2021-09-24 03:10:30|18747.28|18627.28|18752.59|18632.59|18752.83|18632.83|18747.28|18627.28|10
1632453040000|2021-09-24 03:10:40|18752.26|18632.26|18752.71|18632.71|18752.86|18632.86|18751.93|18631.93|10
1632453050000|2021-09-24 03:10:50|18752.5|18632.5|18752.68|18632.68|18752.97|18632.97|18752.4|18632.4|10
1632453060000|2021-09-24 03:11:00|18753.04|18633.04|18752.98|18632.98|18753.15|18633.15|18752.14|18632.14|10
1632453070000|2021-09-24 03:11:10|18753.12|18633.12|18754.04|18634.04|18754.04|18634.04|18753.03|18633.03|10
1632453080000|2021-09-24 03:11:20|18753.8|18633.8|18751.48|18631.48|18753.8|18633.8|18751.48|18631.48|9
1632453090000|2021-09-24 03:11:30|18751.58|18631.58|18750.6|18630.6|18751.72|18631.72|18750.58|18630.58|10
1632453100000|2021-09-24 03:11:40|18750.69|18630.69|18753.17|18633.17|18753.17|18633.17|18750.63|18630.63|10
1632453110000|2021-09-24 03:11:50|18752.63|18632.63|18751.65|18631.65|18752.8|18632.8|18751.65|18631.65|10
1632453120000|2021-09-24 03:12:00|18751.47|18631.47|18749.85|18629.85|18751.47|18631.47|18749.77|18629.77|9
1632453130000|2021-09-24 03:12:10|18750.08|18630.08|18750.36|18630.36|18750.64|18630.64|18750.08|18630.08|10
1632453140000|2021-09-24 03:12:20|18750.21|18630.21|18754.23|18634.23|18754.23|18634.23|18749.73|18629.73|10
1632453150000|2021-09-24 03:12:30|18754.12|18634.12|18752.7|18632.7|18754.56|18634.56|18752.54|18632.54|10
1632453160000|2021-09-24 03:12:40|18752.77|18632.77|18752.96|18632.96|18752.96|18632.96|18752.06|18632.06|10
1632453170000|2021-09-24 03:12:50|18752.61|18632.61|18752.78|18632.78|18753.55|18633.55|18752.58|18632.58|10
1632453180000|2021-09-24 03:13:00|18752.61|18632.61|18751.94|18631.94|18752.61|18632.61|18751.39|18631.39|10
1632453190000|2021-09-24 03:13:10|18751.28|18631.28|18752.34|18632.34|18752.34|18632.34|18750.77|18630.77|10
1632453200000|2021-09-24 03:13:20|18752.46|18632.46|18752.14|18632.14|18753.85|18633.85|18752.14|18632.14|10
1632453210000|2021-09-24 03:13:30|18752.47|18632.47|18754.82|18634.82|18754.82|18634.82|18751.93|18631.93|9
1632453220000|2021-09-24 03:13:40|18754.83|18634.83|18753.67|18633.67|18754.83|18634.83|18753.36|18633.36|9
1632453230000|2021-09-24 03:13:50|18753.35|18633.35|18754.52|18634.52|18754.52|18634.52|18753.33|18633.33|10
1632453240000|2021-09-24 03:14:00|18754.42|18634.42|18752.6|18632.6|18754.42|18634.42|18752.6|18632.6|7
1632453250000|2021-09-24 03:14:10|18752.14|18632.14|18751.53|18631.53|18752.14|18632.14|18751.13|18631.13|10
1632453260000|2021-09-24 03:14:20|18751.74|18631.74|18752.31|18632.31|18752.31|18632.31|18751.61|18631.61|10
1632453270000|2021-09-24 03:14:30|18752.1|18632.1|18753.34|18633.34|18753.34|18633.34|18751.52|18631.52|10
1632453280000|2021-09-24 03:14:40|18752.8|18632.8|18753.89|18633.89|18753.89|18633.89|18752.8|18632.8|10
1632453290000|2021-09-24 03:14:50|18753.72|18633.72|18755.21|18635.21|18755.22|18635.22|18753.72|18633.72|9
1632453300000|2021-09-24 03:15:00|18755.57|18635.57|18749|18629|18755.76|18635.76|18749|18629|9
1632453310000|2021-09-24 03:15:10|18748.41|18628.41|18746.12|18626.12|18748.41|18628.41|18746.12|18626.12|10
1632453320000|2021-09-24 03:15:20|18746.22|18626.22|18746.85|18626.85|18746.85|18626.85|18744.76|18624.76|10
1632453330000|2021-09-24 03:15:30|18748.18|18628.18|18746.53|18626.53|18748.9|18628.9|18746.53|18626.53|10
1632453340000|2021-09-24 03:15:40|18746.59|18626.59|18745.5|18625.5|18746.88|18626.88|18745.5|18625.5|9
1632453350000|2021-09-24 03:15:50|18745.49|18625.49|18745.32|18625.32|18746.04|18626.04|18745.18|18625.18|9
1632453360000|2021-09-24 03:16:00|18744.82|18624.82|18741.11|18621.11|18744.82|18624.82|18741.11|18621.11|10
1632453370000|2021-09-24 03:16:10|18741.33|18621.33|18740.72|18620.72|18741.33|18621.33|18740.72|18620.72|9
1632453380000|2021-09-24 03:16:20|18740.96|18620.96|18743.19|18623.19|18743.19|18623.19|18740.46|18620.46|10
1632453390000|2021-09-24 03:16:30|18743.14|18623.14|18742.4|18622.4|18743.14|18623.14|18742.13|18622.13|9
1632453400000|2021-09-24 03:16:40|18742.04|18622.04|18741.31|18621.31|18742.14|18622.14|18740.99|18620.99|10
1632453410000|2021-09-24 03:16:50|18741.4|18621.4|18740.73|18620.73|18741.8|18621.8|18740.73|18620.73|10
1632453420000|2021-09-24 03:17:00|18740.72|18620.72|18739.9|18619.9|18740.93|18620.93|18739.9|18619.9|10
1632453430000|2021-09-24 03:17:10|18739.92|18619.92|18739.68|18619.68|18739.92|18619.92|18739.66|18619.66|10
1632453440000|2021-09-24 03:17:20|18739.88|18619.88|18741.49|18621.49|18741.49|18621.49|18739.88|18619.88|10
1632453450000|2021-09-24 03:17:30|18741.52|18621.52|18742.56|18622.56|18742.56|18622.56|18741.52|18621.52|8
1632453460000|2021-09-24 03:17:40|18742.2|18622.2|18741.7|18621.7|18742.21|18622.21|18741.59|18621.59|8
1632453470000|2021-09-24 03:17:50|18741.4|18621.4|18740.09|18620.09|18741.56|18621.56|18740.09|18620.09|10
1632453480000|2021-09-24 03:18:00|18739.98|18619.98|18737.02|18617.02|18739.98|18619.98|18736.95|18616.95|10
1632453490000|2021-09-24 03:18:10|18737.25|18617.25|18737.76|18617.76|18738.09|18618.09|18736.95|18616.95|10
1632453500000|2021-09-24 03:18:20|18737.82|18617.82|18737.15|18617.15|18738.1|18618.1|18737.15|18617.15|10
1632453510000|2021-09-24 03:18:30|18736.8|18616.8|18734.88|18614.88|18736.8|18616.8|18734.88|18614.88|9
1632453520000|2021-09-24 03:18:40|18734.3|18614.3|18734.5|18614.5|18735.08|18615.08|18734.3|18614.3|8
1632453530000|2021-09-24 03:18:50|18734.53|18614.53|18732.7|18612.7|18734.53|18614.53|18732.47|18612.47|10
1632453540000|2021-09-24 03:19:00|18732.67|18612.67|18731.03|18611.03|18733.06|18613.06|18731.03|18611.03|10
1632453550000|2021-09-24 03:19:10|18730.49|18610.49|18723.69|18603.69|18730.88|18610.88|18723.69|18603.69|10
1632453560000|2021-09-24 03:19:20|18719.8|18599.8|18728.02|18608.02|18728.02|18608.02|18719.8|18599.8|10
1632453570000|2021-09-24 03:19:30|18728.14|18608.14|18727.41|18607.41|18728.2|18608.2|18727.19|18607.19|8
1632453580000|2021-09-24 03:19:40|18727.51|18607.51|18728.25|18608.25|18728.65|18608.65|18727.34|18607.34|9
1632453590000|2021-09-24 03:19:50|18728.84|18608.84|18731.95|18611.95|18731.99|18611.99|18728.84|18608.84|10
1632453600000|2021-09-24 03:20:00|18732.25|18612.25|18732.9|18612.9|18733.1|18613.1|18732.25|18612.25|6
1632453610000|2021-09-24 03:20:10|18732.64|18612.64|18733.2|18613.2|18733.2|18613.2|18732.36|18612.36|9
1632453620000|2021-09-24 03:20:20|18733.72|18613.72|18736.86|18616.86|18737.75|18617.75|18733.72|18613.72|10
1632453630000|2021-09-24 03:20:30|18736.4|18616.4|18734.26|18614.26|18736.4|18616.4|18734.26|18614.26|10
1632453640000|2021-09-24 03:20:40|18734.22|18614.22|18733.34|18613.34|18734.27|18614.27|18733.34|18613.34|10
1632453650000|2021-09-24 03:20:50|18733.28|18613.28|18730.75|18610.75|18733.88|18613.88|18730.75|18610.75|10
1632453660000|2021-09-24 03:21:00|18729.59|18609.59|18728.74|18608.74|18729.59|18609.59|18728.15|18608.15|10
1632453670000|2021-09-24 03:21:10|18728.66|18608.66|18726.33|18606.33|18728.66|18608.66|18726.33|18606.33|10
1632453680000|2021-09-24 03:21:20|18726.04|18606.04|18725.03|18605.03|18726.04|18606.04|18725.03|18605.03|10
1632453690000|2021-09-24 03:21:30|18725.05|18605.05|18724.21|18604.21|18725.55|18605.55|18724.21|18604.21|10
1632453700000|2021-09-24 03:21:40|18724.45|18604.45|18724.5|18604.5|18725.31|18605.31|18724.33|18604.33|8
1632453710000|2021-09-24 03:21:50|18723.57|18603.57|18725.76|18605.76|18725.76|18605.76|18723.45|18603.45|10
1632453720000|2021-09-24 03:22:00|18725.74|18605.74|18722.17|18602.17|18727.16|18607.16|18722.17|18602.17|10
1632453730000|2021-09-24 03:22:10|18721.88|18601.88|18721.33|18601.33|18721.88|18601.88|18719.91|18599.91|10
1632453740000|2021-09-24 03:22:20|18721.61|18601.61|18721.21|18601.21|18721.87|18601.87|18721.21|18601.21|10
1632453750000|2021-09-24 03:22:30|18721.19|18601.19|18719.39|18599.39|18721.19|18601.19|18719.39|18599.39|9
1632453760000|2021-09-24 03:22:40|18717|18597|18718.29|18598.29|18718.29|18598.29|18717|18597|10
1632453770000|2021-09-24 03:22:50|18718.45|18598.45|18720.66|18600.66|18720.66|18600.66|18718.45|18598.45|10
1632453780000|2021-09-24 03:23:00|18720.58|18600.58|18724.15|18604.15|18724.15|18604.15|18720.48|18600.48|10
1632453790000|2021-09-24 03:23:10|18724.21|18604.21|18725.53|18605.53|18725.68|18605.68|18724.21|18604.21|10
1632453800000|2021-09-24 03:23:20|18726.22|18606.22|18726.82|18606.82|18727.17|18607.17|18726.22|18606.22|10
1632453810000|2021-09-24 03:23:30|18726.61|18606.61|18727.49|18607.49|18727.84|18607.84|18726.61|18606.61|9
1632453820000|2021-09-24 03:23:40|18727.53|18607.53|18727.26|18607.26|18727.53|18607.53|18726.87|18606.87|10
1632453830000|2021-09-24 03:23:50|18727.25|18607.25|18726.49|18606.49|18727.76|18607.76|18726.49|18606.49|10
1632453840000|2021-09-24 03:24:00|18726.85|18606.85|18723.34|18603.34|18727.11|18607.11|18723.34|18603.34|9
1632453850000|2021-09-24 03:24:10|18723.32|18603.32|18720.77|18600.77|18723.32|18603.32|18720.77|18600.77|10
1632453860000|2021-09-24 03:24:20|18720.79|18600.79|18716.24|18596.24|18720.79|18600.79|18716.15|18596.15|10
1632453870000|2021-09-24 03:24:30|18714.97|18594.97|18712.12|18592.12|18715.14|18595.14|18711.85|18591.85|10
1632453880000|2021-09-24 03:24:40|18712.13|18592.13|18710.01|18590.01|18712.13|18592.13|18709.45|18589.45|10
1632453890000|2021-09-24 03:24:50|18709.8|18589.8|18709.79|18589.79|18709.89|18589.89|18709.5|18589.5|9
1632453900000|2021-09-24 03:25:00|18709.68|18589.68|18708.75|18588.75|18709.95|18589.95|18708.61|18588.61|9
1632453910000|2021-09-24 03:25:10|18708.27|18588.27|18708.25|18588.25|18709.45|18589.45|18708.12|18588.12|10
1632453920000|2021-09-24 03:25:20|18708.16|18588.16|18708.34|18588.34|18709.21|18589.21|18708|18588|10
1632453930000|2021-09-24 03:25:30|18708.53|18588.53|18714.94|18594.94|18714.94|18594.94|18708.53|18588.53|10
1632453940000|2021-09-24 03:25:40|18715.29|18595.29|18719.3|18599.3|18719.3|18599.3|18715.07|18595.07|10
1632453950000|2021-09-24 03:25:50|18720.75|18600.75|18725.25|18605.25|18725.25|18605.25|18720.26|18600.26|10
1632453960000|2021-09-24 03:26:00|18726.01|18606.01|18727.49|18607.49|18727.49|18607.49|18726.01|18606.01|10
1632453970000|2021-09-24 03:26:10|18727.37|18607.37|18727.39|18607.39|18727.39|18607.39|18726.31|18606.31|10
1632453980000|2021-09-24 03:26:20|18727.52|18607.52|18728.7|18608.7|18728.7|18608.7|18727.11|18607.11|10
1632453990000|2021-09-24 03:26:30|18729.05|18609.05|18730.51|18610.51|18730.94|18610.94|18729.05|18609.05|10
1632454000000|2021-09-24 03:26:40|18730.95|18610.95|18728.69|18608.69|18730.95|18610.95|18728.66|18608.66|10
1632454010000|2021-09-24 03:26:50|18728.62|18608.62|18729.2|18609.2|18729.2|18609.2|18728.35|18608.35|10
1632454020000|2021-09-24 03:27:00|18729.49|18609.49|18731.23|18611.23|18732.4|18612.4|18729.49|18609.49|10
1632454030000|2021-09-24 03:27:10|18731.75|18611.75|18730.29|18610.29|18731.75|18611.75|18728.2|18608.2|10
1632454040000|2021-09-24 03:27:20|18730.01|18610.01|18734.62|18614.62|18734.62|18614.62|18729.84|18609.84|10
1632454050000|2021-09-24 03:27:30|18735.74|18615.74|18740.74|18620.74|18740.74|18620.74|18735.74|18615.74|10
1632454060000|2021-09-24 03:27:40|18740.85|18620.85|18741.82|18621.82|18741.82|18621.82|18739.74|18619.74|9
1632454070000|2021-09-24 03:27:50|18741.63|18621.63|18742.42|18622.42|18742.67|18622.67|18741.63|18621.63|10
1632454080000|2021-09-24 03:28:00|18741.9|18621.9|18742.19|18622.19|18742.19|18622.19|18740.97|18620.97|10
1632454090000|2021-09-24 03:28:10|18742.35|18622.35|18740.87|18620.87|18742.45|18622.45|18740.87|18620.87|10
1632454100000|2021-09-24 03:28:20|18741.15|18621.15|18741.58|18621.58|18741.77|18621.77|18741.02|18621.02|9
1632454110000|2021-09-24 03:28:30|18741.5|18621.5|18747.11|18627.11|18747.11|18627.11|18741.5|18621.5|10
1632454120000|2021-09-24 03:28:40|18746.53|18626.53|18750.8|18630.8|18752.05|18632.05|18746.53|18626.53|10
1632454130000|2021-09-24 03:28:50|18750.59|18630.59|18751.91|18631.91|18752.91|18632.91|18750.54|18630.54|10
1632454140000|2021-09-24 03:29:00|18752.11|18632.11|18751.53|18631.53|18752.11|18632.11|18750.55|18630.55|9
1632454150000|2021-09-24 03:29:10|18751.16|18631.16|18749.48|18629.48|18751.16|18631.16|18749.48|18629.48|10
1632454160000|2021-09-24 03:29:20|18749.5|18629.5|18748.46|18628.46|18749.5|18629.5|18748.38|18628.38|10
1632454170000|2021-09-24 03:29:30|18748.48|18628.48|18748.28|18628.28|18748.61|18628.61|18747.8|18627.8|9
1632454180000|2021-09-24 03:29:40|18749.65|18629.65|18749.4|18629.4|18749.68|18629.68|18748.9|18628.9|9
1632454190000|2021-09-24 03:29:50|18749.33|18629.33|18749.81|18629.81|18749.81|18629.81|18749.01|18629.01|10
1632454200000|2021-09-24 03:30:00|18749.84|18629.84|18747.11|18627.11|18749.84|18629.84|18747.11|18627.11|10
1632454210000|2021-09-24 03:30:10|18747.28|18627.28|18748.09|18628.09|18748.09|18628.09|18746.82|18626.82|10
1632454220000|2021-09-24 03:30:20|18747.8|18627.8|18747.35|18627.35|18747.8|18627.8|18747.11|18627.11|10
1632454230000|2021-09-24 03:30:30|18747.43|18627.43|18746.35|18626.35|18747.97|18627.97|18746.35|18626.35|10
1632454240000|2021-09-24 03:30:40|18746.32|18626.32|18748.62|18628.62|18748.62|18628.62|18746.22|18626.22|10
1632454250000|2021-09-24 03:30:50|18749.12|18629.12|18750.8|18630.8|18750.8|18630.8|18749.12|18629.12|9
1632454260000|2021-09-24 03:31:00|18751.51|18631.51|18750.01|18630.01|18751.63|18631.63|18749.63|18629.63|10
1632454270000|2021-09-24 03:31:10|18750.7|18630.7|18753.51|18633.51|18753.51|18633.51|18750.7|18630.7|10
1632454280000|2021-09-24 03:31:20|18754.16|18634.16|18758.58|18638.58|18758.58|18638.58|18754.16|18634.16|10
1632454290000|2021-09-24 03:31:30|18758.94|18638.94|18760.45|18640.45|18760.72|18640.72|18758.88|18638.88|10
1632454300000|2021-09-24 03:31:40|18760.91|18640.91|18762.33|18642.33|18762.55|18642.55|18760.91|18640.91|10
1632454310000|2021-09-24 03:31:50|18762.2|18642.2|18762.04|18642.04|18762.46|18642.46|18762.02|18642.02|10
1632454320000|2021-09-24 03:32:00|18762.21|18642.21|18762.51|18642.51|18762.63|18642.63|18762.21|18642.21|9
1632454330000|2021-09-24 03:32:10|18762.46|18642.46|18766.95|18646.95|18766.95|18646.95|18762.46|18642.46|9
1632454340000|2021-09-24 03:32:20|18766.92|18646.92|18770.67|18650.67|18770.72|18650.72|18766.79|18646.79|10
1632454350000|2021-09-24 03:32:30|18770.86|18650.86|18772.81|18652.81|18772.81|18652.81|18770.6|18650.6|9
1632454360000|2021-09-24 03:32:40|18774.11|18654.11|18776.07|18656.07|18776.3|18656.3|18774.11|18654.11|10
1632454370000|2021-09-24 03:32:50|18776.14|18656.14|18775.69|18655.69|18776.86|18656.86|18775.69|18655.69|10
1632454380000|2021-09-24 03:33:00|18773.75|18653.75|18774.67|18654.67|18775.34|18655.34|18773.64|18653.64|9
1632454390000|2021-09-24 03:33:10|18773.95|18653.95|18768.52|18648.52|18773.95|18653.95|18768.52|18648.52|10
1632454400000|2021-09-24 03:33:20|18769.21|18649.21|18769.77|18649.77|18770.72|18650.72|18769.21|18649.21|10
1632454410000|2021-09-24 03:33:30|18769.33|18649.33|18767.51|18647.51|18769.49|18649.49|18767.51|18647.51|10
1632454420000|2021-09-24 03:33:40|18766.53|18646.53|18766.89|18646.89|18767.45|18647.45|18766.29|18646.29|10
1632454430000|2021-09-24 03:33:50|18766.74|18646.74|18765.81|18645.81|18766.74|18646.74|18765.81|18645.81|9
1632454440000|2021-09-24 03:34:00|18765.43|18645.43|18760.31|18640.31|18765.43|18645.43|18760.31|18640.31|10
1632454450000|2021-09-24 03:34:10|18759.69|18639.69|18756.74|18636.74|18759.69|18639.69|18756.74|18636.74|10
1632454460000|2021-09-24 03:34:20|18755.79|18635.79|18755.81|18635.81|18756.91|18636.91|18755.79|18635.79|10
1632454470000|2021-09-24 03:34:30|18755.96|18635.96|18755.78|18635.78|18756.14|18636.14|18755.31|18635.31|9
1632454480000|2021-09-24 03:34:40|18755.08|18635.08|18755.48|18635.48|18755.78|18635.78|18754.9|18634.9|10
1632454490000|2021-09-24 03:34:50|18755.24|18635.24|18751.22|18631.22|18755.24|18635.24|18751.22|18631.22|10
1632454500000|2021-09-24 03:35:00|18751.38|18631.38|18748.54|18628.54|18751.38|18631.38|18748.54|18628.54|9
1632454510000|2021-09-24 03:35:10|18748.4|18628.4|18746.08|18626.08|18748.4|18628.4|18746.08|18626.08|10
1632454520000|2021-09-24 03:35:20|18745.76|18625.76|18744.45|18624.45|18745.76|18625.76|18744.45|18624.45|10
1632454530000|2021-09-24 03:35:30|18744.42|18624.42|18740.84|18620.84|18744.42|18624.42|18740.73|18620.73|9
1632454540000|2021-09-24 03:35:40|18740.44|18620.44|18736.65|18616.65|18740.44|18620.44|18736.65|18616.65|10
1632454550000|2021-09-24 03:35:50|18736.53|18616.53|18733.8|18613.8|18736.53|18616.53|18733.8|18613.8|7
1632454560000|2021-09-24 03:36:00|18733.82|18613.82|18732.22|18612.22|18733.82|18613.82|18731.82|18611.82|10
1632454570000|2021-09-24 03:36:10|18732.28|18612.28|18732.98|18612.98|18732.98|18612.98|18731.4|18611.4|10
1632454580000|2021-09-24 03:36:20|18733.39|18613.39|18732.61|18612.61|18733.82|18613.82|18732.61|18612.61|9
1632454590000|2021-09-24 03:36:30|18732.55|18612.55|18731.43|18611.43|18732.55|18612.55|18731.43|18611.43|10
1632454600000|2021-09-24 03:36:40|18731.23|18611.23|18723.89|18603.89|18731.23|18611.23|18723.89|18603.89|10
1632454610000|2021-09-24 03:36:50|18724.14|18604.14|18719.33|18599.33|18724.14|18604.14|18719.28|18599.28|10
1632454620000|2021-09-24 03:37:00|18719.15|18599.15|18718.27|18598.27|18719.91|18599.91|18718.27|18598.27|10
1632454630000|2021-09-24 03:37:10|18718.02|18598.02|18716.89|18596.89|18718.13|18598.13|18716.84|18596.84|10
1632454640000|2021-09-24 03:37:20|18717.17|18597.17|18718.54|18598.54|18718.76|18598.76|18717.17|18597.17|10
1632454650000|2021-09-24 03:37:30|18718.64|18598.64|18720.91|18600.91|18720.91|18600.91|18718.64|18598.64|10
1632454660000|2021-09-24 03:37:40|18721.35|18601.35|18723.47|18603.47|18723.47|18603.47|18721.35|18601.35|9
1632454670000|2021-09-24 03:37:50|18723.91|18603.91|18725.01|18605.01|18725.55|18605.55|18723.91|18603.91|10
1632454680000|2021-09-24 03:38:00|18725.07|18605.07|18726.11|18606.11|18726.11|18606.11|18724.94|18604.94|10
1632454690000|2021-09-24 03:38:10|18726.24|18606.24|18725.97|18605.97|18726.63|18606.63|18725.97|18605.97|10
1632454700000|2021-09-24 03:38:20|18725.96|18605.96|18726.12|18606.12|18726.12|18606.12|18725.73|18605.73|9
1632454710000|2021-09-24 03:38:30|18727.01|18607.01|18732.48|18612.48|18732.93|18612.93|18726.86|18606.86|10
1632454720000|2021-09-24 03:38:40|18732.04|18612.04|18730.66|18610.66|18732.42|18612.42|18730.61|18610.61|10
1632454730000|2021-09-24 03:38:50|18729.77|18609.77|18730.94|18610.94|18730.94|18610.94|18729.77|18609.77|9
1632454740000|2021-09-24 03:39:00|18730.76|18610.76|18730.61|18610.61|18730.76|18610.76|18730.16|18610.16|10
1632454750000|2021-09-24 03:39:10|18730.58|18610.58|18731.47|18611.47|18731.47|18611.47|18730.58|18610.58|10
1632454760000|2021-09-24 03:39:20|18731.86|18611.86|18731.65|18611.65|18732.82|18612.82|18731.65|18611.65|10
1632454770000|2021-09-24 03:39:30|18732.12|18612.12|18731.5|18611.5|18732.12|18612.12|18731.35|18611.35|9
1632454780000|2021-09-24 03:39:40|18732.79|18612.79|18734.7|18614.7|18734.7|18614.7|18732.73|18612.73|10
1632454790000|2021-09-24 03:39:50|18734.83|18614.83|18732.68|18612.68|18734.95|18614.95|18732.66|18612.66|10
1632454800000|2021-09-24 03:40:00|18732.63|18612.63|18732.99|18612.99|18733.2|18613.2|18732.21|18612.21|10
1632454810000|2021-09-24 03:40:10|18733.06|18613.06|18732.46|18612.46|18733.06|18613.06|18732.46|18612.46|10
1632454820000|2021-09-24 03:40:20|18732.54|18612.54|18729.27|18609.27|18732.54|18612.54|18729.27|18609.27|8
1632454830000|2021-09-24 03:40:30|18728.85|18608.85|18727.28|18607.28|18728.85|18608.85|18726.4|18606.4|10
1632454840000|2021-09-24 03:40:40|18727.75|18607.75|18728.34|18608.34|18728.55|18608.55|18727.75|18607.75|9
1632454850000|2021-09-24 03:40:50|18728.41|18608.41|18726.52|18606.52|18728.41|18608.41|18726.18|18606.18|10
1632454860000|2021-09-24 03:41:00|18726.07|18606.07|18722.74|18602.74|18726.07|18606.07|18722.74|18602.74|10
1632454870000|2021-09-24 03:41:10|18723.07|18603.07|18725.21|18605.21|18725.21|18605.21|18722.41|18602.41|10
1632454880000|2021-09-24 03:41:20|18725.54|18605.54|18727.06|18607.06|18727.11|18607.11|18725.32|18605.32|10
1632454890000|2021-09-24 03:41:30|18726.79|18606.79|18726.13|18606.13|18727.34|18607.34|18725.8|18605.8|10
1632454900000|2021-09-24 03:41:40|18726.37|18606.37|18726.89|18606.89|18727.4|18607.4|18726.16|18606.16|9
1632454910000|2021-09-24 03:41:50|18726.76|18606.76|18727.71|18607.71|18727.71|18607.71|18726.59|18606.59|9
1632454920000|2021-09-24 03:42:00|18727.85|18607.85|18727.3|18607.3|18727.85|18607.85|18726.45|18606.45|10
1632454930000|2021-09-24 03:42:10|18727.53|18607.53|18727.95|18607.95|18728.03|18608.03|18727.53|18607.53|9
1632454940000|2021-09-24 03:42:20|18727.81|18607.81|18727.44|18607.44|18728.4|18608.4|18727.44|18607.44|9
1632454950000|2021-09-24 03:42:30|18727.14|18607.14|18724.96|18604.96|18727.14|18607.14|18724.79|18604.79|10
1632454960000|2021-09-24 03:42:40|18725.08|18605.08|18723.62|18603.62|18725.08|18605.08|18723.55|18603.55|10
1632454970000|2021-09-24 03:42:50|18724.14|18604.14|18725.7|18605.7|18725.7|18605.7|18723.71|18603.71|10
1632454980000|2021-09-24 03:43:00|18725.27|18605.27|18725.27|18605.27|18726.29|18606.29|18725.27|18605.27|9
1632454990000|2021-09-24 03:43:10|18725.7|18605.7|18726.46|18606.46|18726.48|18606.48|18725.7|18605.7|8
1632455000000|2021-09-24 03:43:20|18726.77|18606.77|18726.64|18606.64|18726.77|18606.77|18726.06|18606.06|10
1632455010000|2021-09-24 03:43:30|18726.63|18606.63|18727.45|18607.45|18727.45|18607.45|18725.54|18605.54|7
1632455020000|2021-09-24 03:43:40|18727.25|18607.25|18727.71|18607.71|18728.13|18608.13|18727.25|18607.25|8
1632455030000|2021-09-24 03:43:50|18727.49|18607.49|18727.71|18607.71|18727.71|18607.71|18727.42|18607.42|10
1632455040000|2021-09-24 03:44:00|18727.62|18607.62|18727.71|18607.71|18728.26|18608.26|18727.62|18607.62|9
1632455050000|2021-09-24 03:44:10|18728.17|18608.17|18726.98|18606.98|18728.17|18608.17|18726.98|18606.98|6
1632455060000|2021-09-24 03:44:20|18726.99|18606.99|18727.55|18607.55|18727.82|18607.82|18726.99|18606.99|9
1632455070000|2021-09-24 03:44:30|18727.64|18607.64|18727.64|18607.64|18727.94|18607.94|18727.35|18607.35|9
1632455080000|2021-09-24 03:44:40|18727.52|18607.52|18728.49|18608.49|18728.49|18608.49|18726.92|18606.92|9
1632455090000|2021-09-24 03:44:50|18728.35|18608.35|18726.79|18606.79|18728.35|18608.35|18726.79|18606.79|10
1632455100000|2021-09-24 03:45:00|18726.82|18606.82|18723.05|18603.05|18726.82|18606.82|18723.05|18603.05|10
1632455110000|2021-09-24 03:45:10|18722.73|18602.73|18720.71|18600.71|18722.73|18602.73|18720.3|18600.3|10
1632455120000|2021-09-24 03:45:20|18720.78|18600.78|18720.89|18600.89|18721.87|18601.87|18720.78|18600.78|10
1632455130000|2021-09-24 03:45:30|18720.87|18600.87|18718.93|18598.93|18720.87|18600.87|18718.92|18598.92|10
1632455140000|2021-09-24 03:45:40|18719.04|18599.04|18720.46|18600.46|18720.46|18600.46|18719.04|18599.04|10
1632455150000|2021-09-24 03:45:50|18720.91|18600.91|18721.03|18601.03|18721.05|18601.05|18720.75|18600.75|9
1632455160000|2021-09-24 03:46:00|18721.36|18601.36|18715.53|18595.53|18721.36|18601.36|18715.53|18595.53|10
1632455170000|2021-09-24 03:46:10|18715.41|18595.41|18714.61|18594.61|18715.41|18595.41|18714.59|18594.59|10
1632455180000|2021-09-24 03:46:20|18714.69|18594.69|18714.21|18594.21|18714.69|18594.69|18713.88|18593.88|9
1632455190000|2021-09-24 03:46:30|18714.55|18594.55|18713.53|18593.53|18714.63|18594.63|18713.53|18593.53|7
1632455200000|2021-09-24 03:46:40|18713.57|18593.57|18713.97|18593.97|18714.05|18594.05|18713.51|18593.51|9
1632455210000|2021-09-24 03:46:50|18713.88|18593.88|18715.01|18595.01|18715.01|18595.01|18713.62|18593.62|10
1632455220000|2021-09-24 03:47:00|18715.45|18595.45|18715.49|18595.49|18716.9|18596.9|18715.3|18595.3|10
1632455230000|2021-09-24 03:47:10|18715.54|18595.54|18714.9|18594.9|18715.54|18595.54|18714.1|18594.1|8
1632455240000|2021-09-24 03:47:20|18715.56|18595.56|18719.22|18599.22|18719.22|18599.22|18715.56|18595.56|10
1632455250000|2021-09-24 03:47:30|18719.28|18599.28|18721.5|18601.5|18721.5|18601.5|18718.91|18598.91|9
1632455260000|2021-09-24 03:47:40|18721.6|18601.6|18721.44|18601.44|18722.54|18602.54|18721.25|18601.25|10
1632455270000|2021-09-24 03:47:50|18721.48|18601.48|18722.37|18602.37|18722.37|18602.37|18721.36|18601.36|9
1632455280000|2021-09-24 03:48:00|18721.97|18601.97|18722.08|18602.08|18722.57|18602.57|18721.86|18601.86|8
1632455290000|2021-09-24 03:48:10|18720.45|18600.45|18712.86|18592.86|18720.45|18600.45|18712.86|18592.86|10
1632455300000|2021-09-24 03:48:20|18712.94|18592.94|18712.22|18592.22|18712.95|18592.95|18711.39|18591.39|8
1632455310000|2021-09-24 03:48:30|18711.35|18591.35|18705.28|18585.28|18711.35|18591.35|18705.28|18585.28|9
1632455320000|2021-09-24 03:48:40|18705.18|18585.18|18702.79|18582.79|18705.18|18585.18|18702.52|18582.52|10
1632455330000|2021-09-24 03:48:50|18701.2|18581.2|18699.19|18579.19|18701.2|18581.2|18699.02|18579.02|10
1632455340000|2021-09-24 03:49:00|18698.55|18578.55|18691.15|18571.15|18698.55|18578.55|18691.15|18571.15|9
1632455350000|2021-09-24 03:49:10|18691.07|18571.07|18690.2|18570.2|18691.07|18571.07|18690.12|18570.12|10
1632455360000|2021-09-24 03:49:20|18689.43|18569.43|18691.87|18571.87|18692.03|18572.03|18689.16|18569.16|9
1632455370000|2021-09-24 03:49:30|18691.4|18571.4|18687.54|18567.54|18692.13|18572.13|18687.54|18567.54|10
1632455380000|2021-09-24 03:49:40|18686.3|18566.3|18683.25|18563.25|18686.3|18566.3|18683.22|18563.22|10
1632455390000|2021-09-24 03:49:50|18681.95|18561.95|18676.99|18556.99|18681.95|18561.95|18676.99|18556.99|10
1632455400000|2021-09-24 03:50:00|18678.47|18558.47|18678.95|18558.95|18679.09|18559.09|18678.21|18558.21|10
1632455410000|2021-09-24 03:50:10|18678.97|18558.97|18678.67|18558.67|18678.97|18558.97|18678.27|18558.27|10
1632455420000|2021-09-24 03:50:20|18679.05|18559.05|18679.06|18559.06|18679.66|18559.66|18677.44|18557.44|10
1632455430000|2021-09-24 03:50:30|18678.33|18558.33|18675.73|18555.73|18678.33|18558.33|18675.63|18555.63|9
1632455440000|2021-09-24 03:50:40|18672.01|18552.01|18667.94|18547.94|18672.15|18552.15|18667.94|18547.94|10
1632455450000|2021-09-24 03:50:50|18668.19|18548.19|18666.4|18546.4|18668.26|18548.26|18666.4|18546.4|10
1632455460000|2021-09-24 03:51:00|18666.64|18546.64|18667.84|18547.84|18668.35|18548.35|18666.64|18546.64|10
1632455470000|2021-09-24 03:51:10|18667.86|18547.86|18668.36|18548.36|18668.49|18548.49|18667.81|18547.81|10
1632455480000|2021-09-24 03:51:20|18668.35|18548.35|18667.97|18547.97|18669.86|18549.86|18667.97|18547.97|10
1632455490000|2021-09-24 03:51:30|18667.51|18547.51|18666.35|18546.35|18668.11|18548.11|18666.35|18546.35|9
1632455500000|2021-09-24 03:51:40|18665.88|18545.88|18664.25|18544.25|18666.28|18546.28|18664.25|18544.25|10
1632455510000|2021-09-24 03:51:50|18663.45|18543.45|18662.81|18542.81|18663.45|18543.45|18661.28|18541.28|10
1632455520000|2021-09-24 03:52:00|18662.59|18542.59|18664.48|18544.48|18664.48|18544.48|18662.22|18542.22|10
1632455530000|2021-09-24 03:52:10|18664.12|18544.12|18662.13|18542.13|18665.57|18545.57|18662.13|18542.13|10
1632455540000|2021-09-24 03:52:20|18662.16|18542.16|18662.22|18542.22|18662.61|18542.61|18660.55|18540.55|10
1632455550000|2021-09-24 03:52:30|18662.54|18542.54|18664.87|18544.87|18665.03|18545.03|18662.54|18542.54|9
1632455560000|2021-09-24 03:52:40|18665.02|18545.02|18665.16|18545.16|18665.3|18545.3|18664.81|18544.81|10
1632455570000|2021-09-24 03:52:50|18664.83|18544.83|18662.69|18542.69|18664.83|18544.83|18662.44|18542.44|10
1632455580000|2021-09-24 03:53:00|18662.7|18542.7|18659.96|18539.96|18662.7|18542.7|18659.96|18539.96|10
1632455590000|2021-09-24 03:53:10|18659.72|18539.72|18659.52|18539.52|18659.93|18539.93|18659.44|18539.44|9
1632455600000|2021-09-24 03:53:20|18659.76|18539.76|18661.73|18541.73|18661.73|18541.73|18659.45|18539.45|10
1632455610000|2021-09-24 03:53:30|18662.22|18542.22|18662.64|18542.64|18662.64|18542.64|18660.8|18540.8|9
1632455620000|2021-09-24 03:53:40|18662.96|18542.96|18665.63|18545.63|18665.64|18545.64|18662.96|18542.96|10
1632455630000|2021-09-24 03:53:50|18666.43|18546.43|18668.08|18548.08|18668.41|18548.41|18666.43|18546.43|10
1632455640000|2021-09-24 03:54:00|18668.96|18548.96|18667.68|18547.68|18669.03|18549.03|18667.68|18547.68|9
1632455650000|2021-09-24 03:54:10|18667.47|18547.47|18665.24|18545.24|18667.48|18547.48|18665.24|18545.24|10
1632455660000|2021-09-24 03:54:20|18664.69|18544.69|18661.94|18541.94|18664.87|18544.87|18661.94|18541.94|10
1632455670000|2021-09-24 03:54:30|18661.88|18541.88|18656.67|18536.67|18661.88|18541.88|18656.67|18536.67|10
1632455680000|2021-09-24 03:54:40|18656.17|18536.17|18658.49|18538.49|18658.49|18538.49|18656.17|18536.17|10
1632455690000|2021-09-24 03:54:50|18658.34|18538.34|18652.49|18532.49|18658.34|18538.34|18652.49|18532.49|10
1632455700000|2021-09-24 03:55:00|18652.5|18532.5|18641.33|18521.33|18652.5|18532.5|18641.33|18521.33|10
1632455710000|2021-09-24 03:55:10|18641.75|18521.75|18634.61|18514.61|18642.17|18522.17|18634.61|18514.61|10
1632455720000|2021-09-24 03:55:20|18633.47|18513.47|18633.94|18513.94|18634.4|18514.4|18632.41|18512.41|10
1632455730000|2021-09-24 03:55:30|18633.87|18513.87|18630.93|18510.93|18633.87|18513.87|18630.93|18510.93|9
1632455740000|2021-09-24 03:55:40|18631.5|18511.5|18632.22|18512.22|18633.99|18513.99|18631.5|18511.5|10
1632455750000|2021-09-24 03:55:50|18631.66|18511.66|18632.26|18512.26|18632.98|18512.98|18631.66|18511.66|10
1632455760000|2021-09-24 03:56:00|18632.24|18512.24|18633.45|18513.45|18633.45|18513.45|18631.42|18511.42|10
1632455770000|2021-09-24 03:56:10|18633.6|18513.6|18634.52|18514.52|18634.75|18514.75|18633.58|18513.58|10
1632455780000|2021-09-24 03:56:20|18633.51|18513.51|18630.56|18510.56|18634.05|18514.05|18630.55|18510.55|10
1632455790000|2021-09-24 03:56:30|18629.94|18509.94|18614.26|18494.26|18629.94|18509.94|18614.26|18494.26|10
1632455800000|2021-09-24 03:56:40|18614.51|18494.51|18610.37|18490.37|18614.51|18494.51|18610.37|18490.37|10
1632455810000|2021-09-24 03:56:50|18610.38|18490.38|18606.68|18486.68|18610.38|18490.38|18606.59|18486.59|10
1632455820000|2021-09-24 03:57:00|18606.95|18486.95|18607.08|18487.08|18607.19|18487.19|18604.86|18484.86|10
1632455830000|2021-09-24 03:57:10|18607.57|18487.57|18606.91|18486.91|18607.57|18487.57|18606.17|18486.17|10
1632455840000|2021-09-24 03:57:20|18609.29|18489.29|18608.36|18488.36|18610.06|18490.06|18607.44|18487.44|10
1632455850000|2021-09-24 03:57:30|18607.69|18487.69|18612.61|18492.61|18612.76|18492.76|18607.69|18487.69|10
1632455860000|2021-09-24 03:57:40|18613.33|18493.33|18611.93|18491.93|18614.02|18494.02|18611.93|18491.93|10
1632455870000|2021-09-24 03:57:50|18612.07|18492.07|18613.45|18493.45|18613.45|18493.45|18612.07|18492.07|10
1632455880000|2021-09-24 03:58:00|18613.66|18493.66|18613.99|18493.99|18614.09|18494.09|18613.42|18493.42|10
1632455890000|2021-09-24 03:58:10|18614.24|18494.24|18613.63|18493.63|18614.24|18494.24|18613.41|18493.41|10
1632455900000|2021-09-24 03:58:20|18613.83|18493.83|18615.3|18495.3|18615.9|18495.9|18613.83|18493.83|10
1632455910000|2021-09-24 03:58:30|18617.81|18497.81|18620.21|18500.21|18620.37|18500.37|18617.78|18497.78|10
1632455920000|2021-09-24 03:58:40|18620.14|18500.14|18621.97|18501.97|18621.97|18501.97|18620.01|18500.01|9
1632455930000|2021-09-24 03:58:50|18621.83|18501.83|18622.68|18502.68|18622.88|18502.88|18621.62|18501.62|10
1632455940000|2021-09-24 03:59:00|18622.67|18502.67|18623.07|18503.07|18623.36|18503.36|18622.67|18502.67|9
1632455950000|2021-09-24 03:59:10|18622.56|18502.56|18619.81|18499.81|18622.56|18502.56|18619.81|18499.81|10
1632455960000|2021-09-24 03:59:20|18619.36|18499.36|18617.46|18497.46|18619.47|18499.47|18617.46|18497.46|9
1632455970000|2021-09-24 03:59:30|18617.17|18497.17|18619.03|18499.03|18619.03|18499.03|18617.02|18497.02|10
1632455980000|2021-09-24 03:59:40|18618.99|18498.99|18618.4|18498.4|18618.99|18498.99|18618.21|18498.21|10
1632455990000|2021-09-24 03:59:50|18618.27|18498.27|18617.81|18497.81|18618.27|18498.27|18617.26|18497.26|10
1632456000000|2021-09-24 04:00:00|18617.71|18497.71|18611.78|18491.78|18617.71|18497.71|18611.78|18491.78|9
1632456010000|2021-09-24 04:00:10|18611.68|18491.68|18606.99|18486.99|18611.68|18491.68|18606.36|18486.36|10
1632456020000|2021-09-24 04:00:20|18607|18487|18606.43|18486.43|18607|18487|18606.08|18486.08|10
1632456030000|2021-09-24 04:00:30|18606.54|18486.54|18610.02|18490.02|18610.66|18490.66|18606.54|18486.54|10
1632456040000|2021-09-24 04:00:40|18610.47|18490.47|18609.64|18489.64|18611.88|18491.88|18609.64|18489.64|10
1632456050000|2021-09-24 04:00:50|18609.09|18489.09|18608.53|18488.53|18609.14|18489.14|18608.5|18488.5|9
1632456060000|2021-09-24 04:01:00|18608.23|18488.23|18608.01|18488.01|18608.23|18488.23|18607.28|18487.28|10
1632456070000|2021-09-24 04:01:10|18607.45|18487.45|18606.61|18486.61|18607.94|18487.94|18606.61|18486.61|9
1632456080000|2021-09-24 04:01:20|18606.79|18486.79|18607.86|18487.86|18607.86|18487.86|18606.3|18486.3|10
1632456090000|2021-09-24 04:01:30|18608.18|18488.18|18606.43|18486.43|18608.71|18488.71|18606.43|18486.43|9
1632456100000|2021-09-24 04:01:40|18606.27|18486.27|18605.32|18485.32|18606.27|18486.27|18605.32|18485.32|2
1632456110000|2021-09-24 04:01:50|18605.47|18485.47|18607.38|18487.38|18607.38|18487.38|18605.47|18485.47|4
1632456120000|2021-09-24 04:02:00|18607.99|18487.99|18613.06|18493.06|18613.06|18493.06|18607.44|18487.44|15
1632456130000|2021-09-24 04:02:10|18614.03|18494.03|18613.58|18493.58|18614.61|18494.61|18613.58|18493.58|9
1632456140000|2021-09-24 04:02:20|18613.61|18493.61|18621.91|18501.91|18621.91|18501.91|18613.61|18493.61|10
1632456150000|2021-09-24 04:02:30|18623.05|18503.05|18627.93|18507.93|18627.93|18507.93|18623.05|18503.05|10
1632456160000|2021-09-24 04:02:40|18627.9|18507.9|18635.67|18515.67|18635.67|18515.67|18627.74|18507.74|10
1632456170000|2021-09-24 04:02:50|18635.57|18515.57|18636.67|18516.67|18637.05|18517.05|18635.51|18515.51|10
1632456180000|2021-09-24 04:03:00|18637.83|18517.83|18640.71|18520.71|18640.94|18520.94|18637.83|18517.83|10
1632456190000|2021-09-24 04:03:10|18640.62|18520.62|18641.36|18521.36|18641.36|18521.36|18639.5|18519.5|10
1632456200000|2021-09-24 04:03:20|18641.43|18521.43|18642.26|18522.26|18642.26|18522.26|18641.17|18521.17|10
1632456210000|2021-09-24 04:03:30|18642.18|18522.18|18646.94|18526.94|18646.94|18526.94|18642.18|18522.18|9
1632456220000|2021-09-24 04:03:40|18648.87|18528.87|18651.86|18531.86|18651.86|18531.86|18648.87|18528.87|9
1632456230000|2021-09-24 04:03:50|18651.64|18531.64|18653.78|18533.78|18653.78|18533.78|18651.3|18531.3|9
1632456240000|2021-09-24 04:04:00|18653.94|18533.94|18655.54|18535.54|18655.55|18535.55|18653.22|18533.22|10
1632456250000|2021-09-24 04:04:10|18655.48|18535.48|18655.95|18535.95|18656.36|18536.36|18655.15|18535.15|10
1632456260000|2021-09-24 04:04:20|18655.88|18535.88|18656.71|18536.71|18657.29|18537.29|18655.88|18535.88|10
1632456270000|2021-09-24 04:04:30|18656.88|18536.88|18657.57|18537.57|18657.57|18537.57|18656.85|18536.85|10
1632456280000|2021-09-24 04:04:40|18657.47|18537.47|18656.3|18536.3|18657.47|18537.47|18655.33|18535.33|10
1632456290000|2021-09-24 04:04:50|18656.47|18536.47|18654.99|18534.99|18656.85|18536.85|18654.99|18534.99|10
1632456300000|2021-09-24 04:05:00|18655.26|18535.26|18658.5|18538.5|18658.5|18538.5|18655.26|18535.26|9
1632456310000|2021-09-24 04:05:10|18658.77|18538.77|18661.67|18541.67|18662.05|18542.05|18658.76|18538.76|10
1632456320000|2021-09-24 04:05:20|18661.73|18541.73|18664.51|18544.51|18664.51|18544.51|18661.69|18541.69|10
1632456330000|2021-09-24 04:05:30|18664.58|18544.58|18664.22|18544.22|18664.58|18544.58|18663.8|18543.8|10
1632456340000|2021-09-24 04:05:40|18664.25|18544.25|18666.48|18546.48|18666.8|18546.8|18664.25|18544.25|10
1632456350000|2021-09-24 04:05:50|18666.76|18546.76|18668.89|18548.89|18668.89|18548.89|18666.76|18546.76|10
1632456360000|2021-09-24 04:06:00|18669.27|18549.27|18667.87|18547.87|18669.94|18549.94|18667.87|18547.87|10
1632456370000|2021-09-24 04:06:10|18667.06|18547.06|18666.08|18546.08|18667.06|18547.06|18666.08|18546.08|10
1632456380000|2021-09-24 04:06:20|18665.91|18545.91|18665.95|18545.95|18665.95|18545.95|18664.54|18544.54|10
1632456390000|2021-09-24 04:06:30|18666.52|18546.52|18666.57|18546.57|18666.76|18546.76|18666.31|18546.31|10
1632456400000|2021-09-24 04:06:40|18667.37|18547.37|18667.72|18547.72|18668.33|18548.33|18667.37|18547.37|10
1632456410000|2021-09-24 04:06:50|18667.54|18547.54|18665.88|18545.88|18667.54|18547.54|18665.88|18545.88|10
1632456420000|2021-09-24 04:07:00|18666.87|18546.87|18666.46|18546.46|18667.18|18547.18|18666.46|18546.46|10
1632456430000|2021-09-24 04:07:10|18666.68|18546.68|18666.71|18546.71|18667.08|18547.08|18666.57|18546.57|9
1632456440000|2021-09-24 04:07:20|18666.59|18546.59|18667.6|18547.6|18667.6|18547.6|18666.48|18546.48|10
1632456450000|2021-09-24 04:07:30|18668.09|18548.09|18668.86|18548.86|18669.79|18549.79|18668.09|18548.09|9
1632456460000|2021-09-24 04:07:40|18668.62|18548.62|18667.17|18547.17|18668.71|18548.71|18667.17|18547.17|10
1632456470000|2021-09-24 04:07:50|18667.08|18547.08|18667.13|18547.13|18667.71|18547.71|18667.08|18547.08|10
1632456480000|2021-09-24 04:08:00|18666.68|18546.68|18667.15|18547.15|18667.47|18547.47|18666.68|18546.68|10
1632456490000|2021-09-24 04:08:10|18668.4|18548.4|18668.07|18548.07|18668.4|18548.4|18667.04|18547.04|10
1632456500000|2021-09-24 04:08:20|18668.22|18548.22|18665.99|18545.99|18668.22|18548.22|18665.99|18545.99|10
1632456510000|2021-09-24 04:08:30|18665.73|18545.73|18660.05|18540.05|18665.73|18545.73|18660.05|18540.05|10
1632456520000|2021-09-24 04:08:40|18658.81|18538.81|18660.18|18540.18|18660.18|18540.18|18658.81|18538.81|10
1632456530000|2021-09-24 04:08:50|18659.72|18539.72|18658.89|18538.89|18659.89|18539.89|18658.89|18538.89|10
1632456540000|2021-09-24 04:09:00|18657.29|18537.29|18653.01|18533.01|18657.43|18537.43|18653.01|18533.01|10
1632456550000|2021-09-24 04:09:10|18651.4|18531.4|18647.77|18527.77|18652.4|18532.4|18647.77|18527.77|10
1632456560000|2021-09-24 04:09:20|18647.4|18527.4|18646.72|18526.72|18647.52|18527.52|18646.72|18526.72|10
1632456570000|2021-09-24 04:09:30|18647.22|18527.22|18651.36|18531.36|18651.43|18531.43|18647.22|18527.22|10
1632456580000|2021-09-24 04:09:40|18650.72|18530.72|18648.02|18528.02|18650.72|18530.72|18648.02|18528.02|10
1632456590000|2021-09-24 04:09:50|18647.31|18527.31|18643.32|18523.32|18647.31|18527.31|18643.32|18523.32|10
1632456600000|2021-09-24 04:10:00|18643.08|18523.08|18640.67|18520.67|18643.08|18523.08|18640.67|18520.67|10
1632456610000|2021-09-24 04:10:10|18639.94|18519.94|18636.17|18516.17|18639.94|18519.94|18635.54|18515.54|10
1632456620000|2021-09-24 04:10:20|18636.05|18516.05|18633.09|18513.09|18636.05|18516.05|18633.09|18513.09|9
1632456630000|2021-09-24 04:10:30|18633.05|18513.05|18627.16|18507.16|18633.09|18513.09|18627.16|18507.16|9
1632456640000|2021-09-24 04:10:40|18627.09|18507.09|18621.98|18501.98|18627.09|18507.09|18621.78|18501.78|10
1632456650000|2021-09-24 04:10:50|18622.02|18502.02|18614.93|18494.93|18622.04|18502.04|18614.93|18494.93|10
1632456660000|2021-09-24 04:11:00|18614.24|18494.24|18610.69|18490.69|18614.24|18494.24|18610.12|18490.12|10
1632456670000|2021-09-24 04:11:10|18610.85|18490.85|18608.14|18488.14|18610.85|18490.85|18608.14|18488.14|10
1632456680000|2021-09-24 04:11:20|18607.99|18487.99|18608.24|18488.24|18608.6|18488.6|18607.91|18487.91|10
1632456690000|2021-09-24 04:11:30|18607.04|18487.04|18608.26|18488.26|18608.69|18488.69|18607.04|18487.04|10
1632456700000|2021-09-24 04:11:40|18608.17|18488.17|18607.19|18487.19|18609.28|18489.28|18607.07|18487.07|10
1632456710000|2021-09-24 04:11:50|18606.76|18486.76|18602.61|18482.61|18606.89|18486.89|18602.61|18482.61|10
1632456720000|2021-09-24 04:12:00|18602.88|18482.88|18596.55|18476.55|18602.88|18482.88|18596.55|18476.55|10
1632456730000|2021-09-24 04:12:10|18596.48|18476.48|18589.99|18469.99|18596.48|18476.48|18589.99|18469.99|10
1632456740000|2021-09-24 04:12:20|18588.98|18468.98|18579.33|18459.33|18589.26|18469.26|18579.33|18459.33|10
1632456750000|2021-09-24 04:12:30|18576.44|18456.44|18566.94|18446.94|18577.55|18457.55|18566.94|18446.94|10
1632456760000|2021-09-24 04:12:40|18566.28|18446.28|18563.23|18443.23|18566.63|18446.63|18563.23|18443.23|9
1632456770000|2021-09-24 04:12:50|18563.31|18443.31|18562.44|18442.44|18564.2|18444.2|18562.44|18442.44|10
1632456780000|2021-09-24 04:13:00|18561.57|18441.57|18551.85|18431.85|18561.57|18441.57|18551.85|18431.85|10
1632456790000|2021-09-24 04:13:10|18551.42|18431.42|18545.15|18425.15|18551.42|18431.42|18544.78|18424.78|10
1632456800000|2021-09-24 04:13:20|18545.81|18425.81|18547.71|18427.71|18547.81|18427.81|18545.56|18425.56|10
1632456810000|2021-09-24 04:13:30|18547.07|18427.07|18541.85|18421.85|18547.07|18427.07|18540.91|18420.91|10
1632456820000|2021-09-24 04:13:40|18540.71|18420.71|18540.49|18420.49|18541.35|18421.35|18539.56|18419.56|10
1632456830000|2021-09-24 04:13:50|18540.67|18420.67|18533.75|18413.75|18540.67|18420.67|18533.75|18413.75|10
1632456840000|2021-09-24 04:14:00|18533.29|18413.29|18524.83|18404.83|18533.29|18413.29|18524.82|18404.82|10
1632456850000|2021-09-24 04:14:10|18524.69|18404.69|18522.36|18402.36|18524.69|18404.69|18522.09|18402.09|10
1632456860000|2021-09-24 04:14:20|18523.09|18403.09|18526.72|18406.72|18526.72|18406.72|18521.7|18401.7|10
1632456870000|2021-09-24 04:14:30|18528.03|18408.03|18526.99|18406.99|18528.03|18408.03|18526.85|18406.85|10
1632456880000|2021-09-24 04:14:40|18528.18|18408.18|18531.76|18411.76|18531.76|18411.76|18526.81|18406.81|10
1632456890000|2021-09-24 04:14:50|18530.24|18410.24|18532.2|18412.2|18532.2|18412.2|18530.22|18410.22|9
1632456900000|2021-09-24 04:15:00|18532.34|18412.34|18530.51|18410.51|18532.45|18412.45|18530.42|18410.42|10
1632456910000|2021-09-24 04:15:10|18530.19|18410.19|18531.37|18411.37|18531.61|18411.61|18530.19|18410.19|10
1632456920000|2021-09-24 04:15:20|18531.22|18411.22|18532.78|18412.78|18532.78|18412.78|18530.54|18410.54|9
1632456930000|2021-09-24 04:15:30|18532.71|18412.71|18534.64|18414.64|18534.64|18414.64|18531.73|18411.73|10
1632456940000|2021-09-24 04:15:40|18536.14|18416.14|18537.54|18417.54|18538.16|18418.16|18536.14|18416.14|10
1632456950000|2021-09-24 04:15:50|18536.43|18416.43|18536.2|18416.2|18536.43|18416.43|18534.95|18414.95|9
1632456960000|2021-09-24 04:16:00|18536.04|18416.04|18539.56|18419.56|18539.56|18419.56|18536.04|18416.04|9
1632456970000|2021-09-24 04:16:10|18539.42|18419.42|18537.84|18417.84|18539.42|18419.42|18536.78|18416.78|10
1632456980000|2021-09-24 04:16:20|18538.34|18418.34|18542.87|18422.87|18542.87|18422.87|18538.3|18418.3|10
1632456990000|2021-09-24 04:16:30|18543.79|18423.79|18546.79|18426.79|18546.79|18426.79|18543.79|18423.79|9
1632457000000|2021-09-24 04:16:40|18547.88|18427.88|18553.95|18433.95|18553.95|18433.95|18547.88|18427.88|10
1632457010000|2021-09-24 04:16:50|18556.71|18436.71|18559.09|18439.09|18559.09|18439.09|18555.97|18435.97|10
1632457020000|2021-09-24 04:17:00|18559.23|18439.23|18561.59|18441.59|18562.33|18442.33|18559.23|18439.23|10
1632457030000|2021-09-24 04:17:10|18561.3|18441.3|18561.03|18441.03|18562.25|18442.25|18561.03|18441.03|10
1632457040000|2021-09-24 04:17:20|18560.77|18440.77|18561.12|18441.12|18561.12|18441.12|18559.91|18439.91|10
1632457050000|2021-09-24 04:17:30|18561.58|18441.58|18562.46|18442.46|18562.46|18442.46|18561.07|18441.07|9
1632457060000|2021-09-24 04:17:40|18562.37|18442.37|18563.46|18443.46|18563.46|18443.46|18562.34|18442.34|10
1632457070000|2021-09-24 04:17:50|18563.76|18443.76|18564.04|18444.04|18564.04|18444.04|18562.31|18442.31|9
1632457080000|2021-09-24 04:18:00|18563.39|18443.39|18565.58|18445.58|18565.58|18445.58|18563.15|18443.15|10
1632457090000|2021-09-24 04:18:10|18566.14|18446.14|18572.4|18452.4|18572.4|18452.4|18566.14|18446.14|10
1632457100000|2021-09-24 04:18:20|18572.37|18452.37|18572.07|18452.07|18572.78|18452.78|18572.07|18452.07|10
1632457110000|2021-09-24 04:18:30|18571.97|18451.97|18571.84|18451.84|18572.13|18452.13|18571.34|18451.34|8
1632457120000|2021-09-24 04:18:40|18572.22|18452.22|18572.48|18452.48|18572.48|18452.48|18572.03|18452.03|7
1632457130000|2021-09-24 04:18:50|18572.82|18452.82|18574.07|18454.07|18574.17|18454.17|18572.82|18452.82|10
1632457140000|2021-09-24 04:19:00|18574.18|18454.18|18574.86|18454.86|18575.34|18455.34|18574.18|18454.18|10
1632457150000|2021-09-24 04:19:10|18575.08|18455.08|18576.22|18456.22|18576.22|18456.22|18575.08|18455.08|10
1632457160000|2021-09-24 04:19:20|18576.57|18456.57|18583.46|18463.46|18583.46|18463.46|18576.57|18456.57|10
1632457170000|2021-09-24 04:19:30|18583.52|18463.52|18585.42|18465.42|18585.42|18465.42|18582.97|18462.97|10
1632457180000|2021-09-24 04:19:40|18586.75|18466.75|18588.27|18468.27|18588.4|18468.4|18586.75|18466.75|10
1632457190000|2021-09-24 04:19:50|18588.55|18468.55|18589.65|18469.65|18589.65|18469.65|18588.55|18468.55|10
1632457200000|2021-09-24 04:20:00|18589.71|18469.71|18593.33|18473.33|18593.33|18473.33|18589.64|18469.64|10
1632457210000|2021-09-24 04:20:10|18594.29|18474.29|18595.99|18475.99|18596.13|18476.13|18594.11|18474.11|10
1632457220000|2021-09-24 04:20:20|18600.37|18480.37|18606.23|18486.23|18606.37|18486.37|18600.12|18480.12|10
1632457230000|2021-09-24 04:20:30|18606.47|18486.47|18609.6|18489.6|18609.6|18489.6|18606.16|18486.16|10
1632457240000|2021-09-24 04:20:40|18608.17|18488.17|18608.73|18488.73|18608.73|18488.73|18607.58|18487.58|10
1632457250000|2021-09-24 04:20:50|18609|18489|18608.03|18488.03|18609|18489|18607.59|18487.59|10
1632457260000|2021-09-24 04:21:00|18607.96|18487.96|18611.04|18491.04|18611.04|18491.04|18607.96|18487.96|9
1632457270000|2021-09-24 04:21:10|18611.01|18491.01|18607.48|18487.48|18611.36|18491.36|18607.48|18487.48|10
1632457280000|2021-09-24 04:21:20|18606.85|18486.85|18603.35|18483.35|18606.85|18486.85|18602.3|18482.3|9
1632457290000|2021-09-24 04:21:30|18603.33|18483.33|18602.99|18482.99|18603.57|18483.57|18602.52|18482.52|9
1632457300000|2021-09-24 04:21:40|18602.86|18482.86|18601.7|18481.7|18602.9|18482.9|18601.51|18481.51|10
1632457310000|2021-09-24 04:21:50|18601.6|18481.6|18600.62|18480.62|18601.6|18481.6|18600.23|18480.23|10
1632457320000|2021-09-24 04:22:00|18600.8|18480.8|18598.99|18478.99|18600.86|18480.86|18598.44|18478.44|8
1632457330000|2021-09-24 04:22:10|18598.77|18478.77|18597.47|18477.47|18598.77|18478.77|18596.66|18476.66|10
1632457340000|2021-09-24 04:22:20|18597.07|18477.07|18592.53|18472.53|18597.07|18477.07|18592.53|18472.53|10
1632457350000|2021-09-24 04:22:30|18592.1|18472.1|18590.27|18470.27|18592.14|18472.14|18590.27|18470.27|9
1632457360000|2021-09-24 04:22:40|18590.06|18470.06|18586.76|18466.76|18590.06|18470.06|18586.76|18466.76|10
1632457370000|2021-09-24 04:22:50|18586.75|18466.75|18585.31|18465.31|18587.53|18467.53|18585.2|18465.2|9
1632457380000|2021-09-24 04:23:00|18585.37|18465.37|18582.93|18462.93|18585.37|18465.37|18582.71|18462.71|9
1632457390000|2021-09-24 04:23:10|18582.38|18462.38|18580.28|18460.28|18582.38|18462.38|18580.28|18460.28|10
1632457400000|2021-09-24 04:23:20|18579.35|18459.35|18580.35|18460.35|18580.43|18460.43|18578.92|18458.92|9
1632457410000|2021-09-24 04:23:30|18580.28|18460.28|18579.97|18459.97|18580.89|18460.89|18579.82|18459.82|8
1632457420000|2021-09-24 04:23:40|18579.87|18459.87|18578.9|18458.9|18579.97|18459.97|18578.59|18458.59|10
1632457430000|2021-09-24 04:23:50|18579.22|18459.22|18582.06|18462.06|18582.06|18462.06|18579.16|18459.16|9
1632457440000|2021-09-24 04:24:00|18582.62|18462.62|18582.65|18462.65|18584.19|18464.19|18582.62|18462.62|8
1632457450000|2021-09-24 04:24:10|18583.82|18463.82|18579.88|18459.88|18583.82|18463.82|18579.88|18459.88|10
1632457460000|2021-09-24 04:24:20|18578.29|18458.29|18573.99|18453.99|18578.29|18458.29|18573.99|18453.99|10
1632457470000|2021-09-24 04:24:30|18571.58|18451.58|18572.08|18452.08|18572.68|18452.68|18571.58|18451.58|10
1632457480000|2021-09-24 04:24:40|18571.81|18451.81|18567|18447|18572.13|18452.13|18566.34|18446.34|9
1632457490000|2021-09-24 04:24:50|18566.4|18446.4|18563.59|18443.59|18566.62|18446.62|18563.59|18443.59|9
1632457500000|2021-09-24 04:25:00|18565.08|18445.08|18563.4|18443.4|18565.08|18445.08|18562.92|18442.92|10
1632457510000|2021-09-24 04:25:10|18563.82|18443.82|18567.54|18447.54|18567.54|18447.54|18563.82|18443.82|10
1632457520000|2021-09-24 04:25:20|18565.97|18445.97|18568.78|18448.78|18568.78|18448.78|18565.58|18445.58|10
1632457530000|2021-09-24 04:25:30|18568.57|18448.57|18571.55|18451.55|18571.55|18451.55|18568.57|18448.57|10
1632457540000|2021-09-24 04:25:40|18571.98|18451.98|18576.34|18456.34|18576.34|18456.34|18571.98|18451.98|9
1632457550000|2021-09-24 04:25:50|18576.71|18456.71|18582.55|18462.55|18582.55|18462.55|18576.71|18456.71|10
1632457560000|2021-09-24 04:26:00|18584.13|18464.13|18588.57|18468.57|18588.57|18468.57|18584.13|18464.13|9
1632457570000|2021-09-24 04:26:10|18588.92|18468.92|18592.08|18472.08|18592.09|18472.09|18588.92|18468.92|9
1632457580000|2021-09-24 04:26:20|18592.1|18472.1|18595.89|18475.89|18596.33|18476.33|18592.1|18472.1|10
1632457590000|2021-09-24 04:26:30|18596.46|18476.46|18596.57|18476.57|18596.94|18476.94|18596.22|18476.22|10
1632457600000|2021-09-24 04:26:40|18597.1|18477.1|18599.01|18479.01|18599.01|18479.01|18597.1|18477.1|10
1632457610000|2021-09-24 04:26:50|18599.27|18479.27|18598.43|18478.43|18599.6|18479.6|18598.43|18478.43|9
1632457620000|2021-09-24 04:27:00|18597.29|18477.29|18593.9|18473.9|18597.29|18477.29|18593.9|18473.9|9
1632457630000|2021-09-24 04:27:10|18593.77|18473.77|18592.81|18472.81|18593.77|18473.77|18592.81|18472.81|9
1632457640000|2021-09-24 04:27:20|18592.57|18472.57|18591.05|18471.05|18592.57|18472.57|18591.05|18471.05|8
1632457650000|2021-09-24 04:27:30|18590.86|18470.86|18591.82|18471.82|18591.82|18471.82|18590.86|18470.86|9
1632457660000|2021-09-24 04:27:40|18591.71|18471.71|18591.57|18471.57|18591.71|18471.71|18591.02|18471.02|9
1632457670000|2021-09-24 04:27:50|18591.68|18471.68|18591.53|18471.53|18591.88|18471.88|18591.26|18471.26|8
1632457680000|2021-09-24 04:28:00|18591.68|18471.68|18592.16|18472.16|18592.16|18472.16|18590.15|18470.15|9
1632457690000|2021-09-24 04:28:10|18591.86|18471.86|18587.79|18467.79|18591.86|18471.86|18587.79|18467.79|9
1632457700000|2021-09-24 04:28:20|18588.08|18468.08|18585.48|18465.48|18588.08|18468.08|18585.48|18465.48|9
1632457710000|2021-09-24 04:28:30|18585.7|18465.7|18585.26|18465.26|18587.27|18467.27|18585.26|18465.26|10
1632457720000|2021-09-24 04:28:40|18585.24|18465.24|18586.49|18466.49|18587.24|18467.24|18585.24|18465.24|10
1632457730000|2021-09-24 04:28:50|18587.08|18467.08|18585.61|18465.61|18587.08|18467.08|18585.59|18465.59|10
1632457740000|2021-09-24 04:29:00|18585.59|18465.59|18585.69|18465.69|18585.69|18465.69|18585.22|18465.22|8
1632457750000|2021-09-24 04:29:10|18587.2|18467.2|18586.42|18466.42|18587.54|18467.54|18586.42|18466.42|8
1632457760000|2021-09-24 04:29:20|18585.39|18465.39|18585.05|18465.05|18585.57|18465.57|18585.05|18465.05|10
1632457770000|2021-09-24 04:29:30|18584.87|18464.87|18583.71|18463.71|18584.87|18464.87|18583.67|18463.67|9
1632457780000|2021-09-24 04:29:40|18583.5|18463.5|18580.96|18460.96|18583.5|18463.5|18580.96|18460.96|10
1632457790000|2021-09-24 04:29:50|18580.86|18460.86|18580.47|18460.47|18581.04|18461.04|18580.47|18460.47|10
1632457800000|2021-09-24 04:30:00|18580.06|18460.06|18578.42|18458.42|18580.06|18460.06|18578.37|18458.37|9
1632457810000|2021-09-24 04:30:10|18578.04|18458.04|18577.1|18457.1|18578.04|18458.04|18576.31|18456.31|10
1632457820000|2021-09-24 04:30:20|18577|18457|18576.47|18456.47|18577|18457|18576.4|18456.4|7
1632457830000|2021-09-24 04:30:30|18576.51|18456.51|18581.68|18461.68|18581.68|18461.68|18576.51|18456.51|10
1632457840000|2021-09-24 04:30:40|18581.82|18461.82|18587.22|18467.22|18587.22|18467.22|18581.82|18461.82|10
1632457850000|2021-09-24 04:30:50|18589.19|18469.19|18592.19|18472.19|18592.19|18472.19|18588.92|18468.92|10
1632457860000|2021-09-24 04:31:00|18591.98|18471.98|18594.5|18474.5|18594.5|18474.5|18591.87|18471.87|10
1632457870000|2021-09-24 04:31:10|18595.14|18475.14|18598.03|18478.03|18598.03|18478.03|18595.14|18475.14|10
1632457880000|2021-09-24 04:31:20|18597.74|18477.74|18599.12|18479.12|18599.12|18479.12|18597.74|18477.74|8
1632457890000|2021-09-24 04:31:30|18599.35|18479.35|18601.8|18481.8|18601.8|18481.8|18599.34|18479.34|10
1632457900000|2021-09-24 04:31:40|18601.71|18481.71|18606.54|18486.54|18606.54|18486.54|18601.71|18481.71|8
1632457910000|2021-09-24 04:31:50|18606.86|18486.86|18605.77|18485.77|18607.02|18487.02|18605.27|18485.27|9
1632457920000|2021-09-24 04:32:00|18605.7|18485.7|18609.32|18489.32|18609.45|18489.45|18605.7|18485.7|10
1632457930000|2021-09-24 04:32:10|18609.67|18489.67|18613.32|18493.32|18613.39|18493.39|18609.67|18489.67|9
1632457940000|2021-09-24 04:32:20|18613.4|18493.4|18615.33|18495.33|18615.72|18495.72|18613.4|18493.4|10
1632457950000|2021-09-24 04:32:30|18616.38|18496.38|18615.53|18495.53|18617.33|18497.33|18615.53|18495.53|9
1632457960000|2021-09-24 04:32:40|18616|18496|18614.37|18494.37|18616|18496|18613.46|18493.46|9
1632457970000|2021-09-24 04:32:50|18614.5|18494.5|18614|18494|18614.57|18494.57|18613.87|18493.87|10
1632457980000|2021-09-24 04:33:00|18613.93|18493.93|18614.01|18494.01|18614.01|18494.01|18613.47|18493.47|10
1632457990000|2021-09-24 04:33:10|18613.67|18493.67|18613.4|18493.4|18614.07|18494.07|18613.24|18493.24|9
1632458000000|2021-09-24 04:33:20|18613.57|18493.57|18610.27|18490.27|18613.57|18493.57|18610.27|18490.27|10
1632458010000|2021-09-24 04:33:30|18608.13|18488.13|18604.69|18484.69|18608.13|18488.13|18604.48|18484.48|10
1632458020000|2021-09-24 04:33:40|18604.65|18484.65|18601.76|18481.76|18604.65|18484.65|18601.76|18481.76|10
1632458030000|2021-09-24 04:33:50|18602.39|18482.39|18601.68|18481.68|18602.39|18482.39|18601.26|18481.26|9
1632458040000|2021-09-24 04:34:00|18601.7|18481.7|18600.61|18480.61|18601.7|18481.7|18600.61|18480.61|10
1632458050000|2021-09-24 04:34:10|18600.48|18480.48|18598.8|18478.8|18600.73|18480.73|18598.8|18478.8|7
1632458060000|2021-09-24 04:34:20|18598.78|18478.78|18601.09|18481.09|18601.09|18481.09|18598.39|18478.39|10
1632458070000|2021-09-24 04:34:30|18601.57|18481.57|18603.99|18483.99|18603.99|18483.99|18601.57|18481.57|10
1632458080000|2021-09-24 04:34:40|18603.92|18483.92|18604.32|18484.32|18604.32|18484.32|18603.91|18483.91|8
1632458090000|2021-09-24 04:34:50|18603.95|18483.95|18604.51|18484.51|18604.62|18484.62|18603.95|18483.95|8
1632458100000|2021-09-24 04:35:00|18604.36|18484.36|18601.77|18481.77|18604.36|18484.36|18601.28|18481.28|10
1632458110000|2021-09-24 04:35:10|18600.72|18480.72|18600.31|18480.31|18600.74|18480.74|18600.2|18480.2|10
1632458120000|2021-09-24 04:35:20|18600|18480|18601.29|18481.29|18601.35|18481.35|18600|18480|9
1632458130000|2021-09-24 04:35:30|18601.27|18481.27|18601.22|18481.22|18601.53|18481.53|18601.04|18481.04|10
1632458140000|2021-09-24 04:35:40|18601.25|18481.25|18601.38|18481.38|18601.52|18481.52|18601.2|18481.2|6
1632458150000|2021-09-24 04:35:50|18600.9|18480.9|18601.32|18481.32|18601.94|18481.94|18600.9|18480.9|8
1632458160000|2021-09-24 04:36:00|18601.23|18481.23|18603.02|18483.02|18603.02|18483.02|18601.23|18481.23|8
1632458170000|2021-09-24 04:36:10|18603.09|18483.09|18606.99|18486.99|18607.13|18487.13|18603.09|18483.09|10
1632458180000|2021-09-24 04:36:20|18607.15|18487.15|18606.99|18486.99|18607.15|18487.15|18606.35|18486.35|9
1632458190000|2021-09-24 04:36:30|18607.37|18487.37|18607.7|18487.7|18607.84|18487.84|18607.03|18487.03|10
1632458200000|2021-09-24 04:36:40|18606.61|18486.61|18608.22|18488.22|18608.22|18488.22|18606.52|18486.52|10
1632458210000|2021-09-24 04:36:50|18608.61|18488.61|18610.31|18490.31|18610.31|18490.31|18608.61|18488.61|8
1632458220000|2021-09-24 04:37:00|18609.7|18489.7|18612.45|18492.45|18612.68|18492.68|18609.7|18489.7|8
1632458230000|2021-09-24 04:37:10|18612.91|18492.91|18612.8|18492.8|18613.29|18493.29|18612.42|18492.42|10
1632458240000|2021-09-24 04:37:20|18612.51|18492.51|18613.09|18493.09|18613.15|18493.15|18612.21|18492.21|10
1632458250000|2021-09-24 04:37:30|18613.16|18493.16|18614.1|18494.1|18614.84|18494.84|18613.16|18493.16|9
1632458260000|2021-09-24 04:37:40|18614.37|18494.37|18616.51|18496.51|18616.54|18496.54|18614.37|18494.37|10
1632458270000|2021-09-24 04:37:50|18616.8|18496.8|18618.14|18498.14|18618.14|18498.14|18616.4|18496.4|10
1632458280000|2021-09-24 04:38:00|18617.99|18497.99|18619.51|18499.51|18619.55|18499.55|18617.99|18497.99|9
1632458290000|2021-09-24 04:38:10|18619.56|18499.56|18622.6|18502.6|18622.65|18502.65|18619.56|18499.56|10
1632458300000|2021-09-24 04:38:20|18623.89|18503.89|18624.54|18504.54|18624.54|18504.54|18623.82|18503.82|10
1632458310000|2021-09-24 04:38:30|18624.59|18504.59|18627.24|18507.24|18627.24|18507.24|18624.59|18504.59|10
1632458320000|2021-09-24 04:38:40|18626.62|18506.62|18627.21|18507.21|18627.56|18507.56|18626.2|18506.2|10
1632458330000|2021-09-24 04:38:50|18627.19|18507.19|18627.29|18507.29|18627.29|18507.29|18626.55|18506.55|10
1632458340000|2021-09-24 04:39:00|18627.15|18507.15|18628.62|18508.62|18628.62|18508.62|18627.15|18507.15|10
1632458350000|2021-09-24 04:39:10|18628.59|18508.59|18627.09|18507.09|18628.74|18508.74|18627.09|18507.09|10
1632458360000|2021-09-24 04:39:20|18626.78|18506.78|18628.9|18508.9|18629.15|18509.15|18625.88|18505.88|10
1632458370000|2021-09-24 04:39:30|18628.92|18508.92|18629.91|18509.91|18630.33|18510.33|18628.69|18508.69|10
1632458380000|2021-09-24 04:39:40|18630.07|18510.07|18630.15|18510.15|18630.93|18510.93|18629.87|18509.87|10
1632458390000|2021-09-24 04:39:50|18629.97|18509.97|18629.26|18509.26|18631.08|18511.08|18629.26|18509.26|10
1632458400000|2021-09-24 04:40:00|18629.24|18509.24|18632.95|18512.95|18632.95|18512.95|18629.24|18509.24|10
1632458410000|2021-09-24 04:40:10|18633.55|18513.55|18633.42|18513.42|18633.75|18513.75|18633.05|18513.05|10
1632458420000|2021-09-24 04:40:20|18633.37|18513.37|18631.87|18511.87|18633.37|18513.37|18631.54|18511.54|9
1632458430000|2021-09-24 04:40:30|18632.04|18512.04|18633.71|18513.71|18633.8|18513.8|18632.04|18512.04|10
1632458440000|2021-09-24 04:40:40|18633.58|18513.58|18635.56|18515.56|18635.71|18515.71|18633.58|18513.58|9
1632458450000|2021-09-24 04:40:50|18635.77|18515.77|18634.68|18514.68|18635.93|18515.93|18634.63|18514.63|10
1632458460000|2021-09-24 04:41:00|18634.83|18514.83|18633.86|18513.86|18635.06|18515.06|18633.68|18513.68|10
1632458470000|2021-09-24 04:41:10|18634.16|18514.16|18639.57|18519.57|18639.57|18519.57|18634.16|18514.16|9
1632458480000|2021-09-24 04:41:20|18640.4|18520.4|18640.07|18520.07|18641.03|18521.03|18639.53|18519.53|9
1632458490000|2021-09-24 04:41:30|18640.05|18520.05|18640.26|18520.26|18641.17|18521.17|18639.86|18519.86|10
1632458500000|2021-09-24 04:41:40|18640.36|18520.36|18641.54|18521.54|18641.54|18521.54|18640.26|18520.26|8
1632458510000|2021-09-24 04:41:50|18641.68|18521.68|18640.85|18520.85|18641.84|18521.84|18640.85|18520.85|8
1632458520000|2021-09-24 04:42:00|18640.82|18520.82|18639.71|18519.71|18640.82|18520.82|18639.5|18519.5|9
1632458530000|2021-09-24 04:42:10|18637.95|18517.95|18635.58|18515.58|18637.95|18517.95|18635.58|18515.58|10
1632458540000|2021-09-24 04:42:20|18635.61|18515.61|18637.94|18517.94|18638.21|18518.21|18635.4|18515.4|10
1632458550000|2021-09-24 04:42:30|18638.12|18518.12|18637.5|18517.5|18639.13|18519.13|18637.5|18517.5|8
1632458560000|2021-09-24 04:42:40|18637.82|18517.82|18639.62|18519.62|18639.75|18519.75|18637.82|18517.82|9
1632458570000|2021-09-24 04:42:50|18639.46|18519.46|18639.8|18519.8|18639.8|18519.8|18639.41|18519.41|9
1632458580000|2021-09-24 04:43:00|18640.03|18520.03|18639.26|18519.26|18640.62|18520.62|18639.26|18519.26|6
1632458590000|2021-09-24 04:43:10|18638.84|18518.84|18638.22|18518.22|18639.39|18519.39|18638.06|18518.06|9
1632458600000|2021-09-24 04:43:20|18638.26|18518.26|18637.36|18517.36|18638.31|18518.31|18637.35|18517.35|10
1632458610000|2021-09-24 04:43:30|18637.49|18517.49|18632.68|18512.68|18637.52|18517.52|18632.68|18512.68|10
1632458620000|2021-09-24 04:43:40|18633.27|18513.27|18632.66|18512.66|18633.27|18513.27|18632.51|18512.51|9
1632458630000|2021-09-24 04:43:50|18632.71|18512.71|18635|18515|18635|18515|18632.71|18512.71|10
1632458640000|2021-09-24 04:44:00|18634.78|18514.78|18633.25|18513.25|18634.78|18514.78|18633.11|18513.11|9
1632458650000|2021-09-24 04:44:10|18633.85|18513.85|18632.16|18512.16|18633.85|18513.85|18632.16|18512.16|9
1632458660000|2021-09-24 04:44:20|18631.26|18511.26|18629.74|18509.74|18631.26|18511.26|18628.76|18508.76|10
1632458670000|2021-09-24 04:44:30|18630.36|18510.36|18632.43|18512.43|18632.43|18512.43|18630.36|18510.36|10
1632458680000|2021-09-24 04:44:40|18632.73|18512.73|18634.86|18514.86|18635.5|18515.5|18632.52|18512.52|8
1632458690000|2021-09-24 04:44:50|18634.85|18514.85|18632.16|18512.16|18634.85|18514.85|18631.97|18511.97|9
1632458700000|2021-09-24 04:45:00|18632.12|18512.12|18631.84|18511.84|18632.18|18512.18|18631.45|18511.45|10
1632458710000|2021-09-24 04:45:10|18631.73|18511.73|18631.92|18511.92|18631.94|18511.94|18631.58|18511.58|8
1632458720000|2021-09-24 04:45:20|18631.44|18511.44|18633.54|18513.54|18633.54|18513.54|18630.89|18510.89|10
1632458730000|2021-09-24 04:45:30|18633.25|18513.25|18634.98|18514.98|18635.07|18515.07|18633.18|18513.18|9
1632458740000|2021-09-24 04:45:40|18634.96|18514.96|18635.33|18515.33|18635.33|18515.33|18634.42|18514.42|8
1632458750000|2021-09-24 04:45:50|18635.28|18515.28|18632.26|18512.26|18635.28|18515.28|18632.04|18512.04|10
1632458760000|2021-09-24 04:46:00|18631.05|18511.05|18629.3|18509.3|18631.05|18511.05|18629.3|18509.3|8
1632458770000|2021-09-24 04:46:10|18629.27|18509.27|18630.5|18510.5|18630.85|18510.85|18628.91|18508.91|10
1632458780000|2021-09-24 04:46:20|18630.65|18510.65|18631.9|18511.9|18632.04|18512.04|18630.65|18510.65|10
1632458790000|2021-09-24 04:46:30|18631.66|18511.66|18631.17|18511.17|18632.04|18512.04|18631.17|18511.17|8
1632458800000|2021-09-24 04:46:40|18631.88|18511.88|18634.32|18514.32|18634.32|18514.32|18631.88|18511.88|10
1632458810000|2021-09-24 04:46:50|18634.68|18514.68|18638.21|18518.21|18638.21|18518.21|18634.68|18514.68|10
1632458820000|2021-09-24 04:47:00|18638.12|18518.12|18640.73|18520.73|18640.73|18520.73|18638.12|18518.12|9
1632458830000|2021-09-24 04:47:10|18640.57|18520.57|18638.76|18518.76|18640.69|18520.69|18638.76|18518.76|10
1632458840000|2021-09-24 04:47:20|18638.64|18518.64|18636.26|18516.26|18638.64|18518.64|18636.09|18516.09|9
1632458850000|2021-09-24 04:47:30|18636.55|18516.55|18635.01|18515.01|18636.55|18516.55|18635|18515|10
1632458860000|2021-09-24 04:47:40|18634.77|18514.77|18634.36|18514.36|18635.02|18515.02|18634.36|18514.36|10
1632458870000|2021-09-24 04:47:50|18634.23|18514.23|18633.64|18513.64|18634.36|18514.36|18633.46|18513.46|9
1632458880000|2021-09-24 04:48:00|18633.6|18513.6|18632.17|18512.17|18633.6|18513.6|18632.17|18512.17|10
1632458890000|2021-09-24 04:48:10|18632.7|18512.7|18632.36|18512.36|18632.7|18512.7|18631.93|18511.93|10
1632458900000|2021-09-24 04:48:20|18632.35|18512.35|18636.23|18516.23|18636.23|18516.23|18631.69|18511.69|9
1632458910000|2021-09-24 04:48:30|18636.61|18516.61|18641.18|18521.18|18641.18|18521.18|18636.61|18516.61|10
1632458920000|2021-09-24 04:48:40|18641.26|18521.26|18643.33|18523.33|18643.33|18523.33|18641.26|18521.26|9
1632458930000|2021-09-24 04:48:50|18643.64|18523.64|18642.66|18522.66|18643.73|18523.73|18642.24|18522.24|10
1632458940000|2021-09-24 04:49:00|18643.37|18523.37|18644.69|18524.69|18644.69|18524.69|18643.37|18523.37|10
1632458950000|2021-09-24 04:49:10|18646.16|18526.16|18645.35|18525.35|18646.16|18526.16|18645.3|18525.3|9
1632458960000|2021-09-24 04:49:20|18644.92|18524.92|18645.33|18525.33|18645.45|18525.45|18644.92|18524.92|9
1632458970000|2021-09-24 04:49:30|18645.57|18525.57|18645|18525|18645.61|18525.61|18644.81|18524.81|10
1632458980000|2021-09-24 04:49:40|18644.66|18524.66|18644.27|18524.27|18644.85|18524.85|18644.26|18524.26|10
1632458990000|2021-09-24 04:49:50|18644.38|18524.38|18642.01|18522.01|18644.38|18524.38|18642.01|18522.01|9
1632459000000|2021-09-24 04:50:00|18642.11|18522.11|18638.46|18518.46|18642.46|18522.46|18638.33|18518.33|9
1632459010000|2021-09-24 04:50:10|18638.02|18518.02|18637.83|18517.83|18638.02|18518.02|18637.5|18517.5|9
1632459020000|2021-09-24 04:50:20|18637.82|18517.82|18636.75|18516.75|18638.33|18518.33|18636.75|18516.75|10
1632459030000|2021-09-24 04:50:30|18636.45|18516.45|18635.31|18515.31|18636.45|18516.45|18634.57|18514.57|10
1632459040000|2021-09-24 04:50:40|18635.48|18515.48|18636.62|18516.62|18636.74|18516.74|18635.48|18515.48|9
1632459050000|2021-09-24 04:50:50|18636.61|18516.61|18636.7|18516.7|18637.01|18517.01|18636.53|18516.53|9
1632459060000|2021-09-24 04:51:00|18636.69|18516.69|18638.12|18518.12|18638.12|18518.12|18636.42|18516.42|10
1632459070000|2021-09-24 04:51:10|18639.13|18519.13|18640.41|18520.41|18640.41|18520.41|18639.13|18519.13|9
1632459080000|2021-09-24 04:51:20|18640.51|18520.51|18642.52|18522.52|18642.86|18522.86|18640.51|18520.51|10
1632459090000|2021-09-24 04:51:30|18643.31|18523.31|18644.15|18524.15|18644.31|18524.31|18643.23|18523.23|9
1632459100000|2021-09-24 04:51:40|18644.21|18524.21|18643.9|18523.9|18644.29|18524.29|18643.79|18523.79|8
1632459110000|2021-09-24 04:51:50|18644.3|18524.3|18644.16|18524.16|18644.42|18524.42|18644.05|18524.05|8
1632459120000|2021-09-24 04:52:00|18644.58|18524.58|18645.76|18525.76|18648.38|18528.38|18644.58|18524.58|10
1632459130000|2021-09-24 04:52:10|18646.2|18526.2|18641.04|18521.04|18646.2|18526.2|18641.04|18521.04|9
1632459140000|2021-09-24 04:52:20|18640.41|18520.41|18636.57|18516.57|18640.41|18520.41|18636.57|18516.57|10
1632459150000|2021-09-24 04:52:30|18635.64|18515.64|18632.97|18512.97|18635.64|18515.64|18632.97|18512.97|10
1632459160000|2021-09-24 04:52:40|18632.33|18512.33|18631.51|18511.51|18632.33|18512.33|18631.51|18511.51|10
1632459170000|2021-09-24 04:52:50|18630.73|18510.73|18628.97|18508.97|18630.74|18510.74|18628.97|18508.97|10
1632459180000|2021-09-24 04:53:00|18628.79|18508.79|18627.56|18507.56|18628.79|18508.79|18627.43|18507.43|9
1632459190000|2021-09-24 04:53:10|18626.5|18506.5|18623.92|18503.92|18626.5|18506.5|18623.85|18503.85|9
1632459200000|2021-09-24 04:53:20|18624.04|18504.04|18623.07|18503.07|18624.04|18504.04|18622.6|18502.6|10
1632459210000|2021-09-24 04:53:30|18622.85|18502.85|18621.75|18501.75|18623.12|18503.12|18621.7|18501.7|10
1632459220000|2021-09-24 04:53:40|18621.63|18501.63|18622.31|18502.31|18622.6|18502.6|18621.52|18501.52|9
1632459230000|2021-09-24 04:53:50|18622.45|18502.45|18623.93|18503.93|18623.93|18503.93|18622.45|18502.45|9
1632459240000|2021-09-24 04:54:00|18622.4|18502.4|18621.6|18501.6|18622.61|18502.61|18621.6|18501.6|9
1632459250000|2021-09-24 04:54:10|18621.24|18501.24|18620.46|18500.46|18621.24|18501.24|18620.43|18500.43|8
1632459260000|2021-09-24 04:54:20|18620.2|18500.2|18615.77|18495.77|18620.2|18500.2|18615.77|18495.77|10
1632459270000|2021-09-24 04:54:30|18614.82|18494.82|18613.1|18493.1|18615.12|18495.12|18613.1|18493.1|10
1632459280000|2021-09-24 04:54:40|18612.59|18492.59|18613.09|18493.09|18613.4|18493.4|18611.98|18491.98|10
1632459290000|2021-09-24 04:54:50|18613.27|18493.27|18608.96|18488.96|18613.28|18493.28|18608.96|18488.96|10
1632459300000|2021-09-24 04:55:00|18608.2|18488.2|18605.05|18485.05|18608.2|18488.2|18605.05|18485.05|10
1632459310000|2021-09-24 04:55:10|18604.63|18484.63|18598.7|18478.7|18604.63|18484.63|18598.7|18478.7|9
1632459320000|2021-09-24 04:55:20|18596.93|18476.93|18594.15|18474.15|18596.93|18476.93|18593.67|18473.67|10
1632459330000|2021-09-24 04:55:30|18594.27|18474.27|18592.81|18472.81|18594.34|18474.34|18592.71|18472.71|10
1632459340000|2021-09-24 04:55:40|18592.93|18472.93|18591.5|18471.5|18593.31|18473.31|18591.5|18471.5|10
1632459350000|2021-09-24 04:55:50|18591.85|18471.85|18589.29|18469.29|18591.85|18471.85|18589.29|18469.29|10
1632459360000|2021-09-24 04:56:00|18588.88|18468.88|18588.73|18468.73|18589.23|18469.23|18588.33|18468.33|10
1632459370000|2021-09-24 04:56:10|18589.48|18469.48|18586.79|18466.79|18589.48|18469.48|18586.79|18466.79|10
1632459380000|2021-09-24 04:56:20|18587.04|18467.04|18588.79|18468.79|18588.79|18468.79|18586.82|18466.82|10
1632459390000|2021-09-24 04:56:30|18588.61|18468.61|18589.2|18469.2|18589.48|18469.48|18588.41|18468.41|8
1632459400000|2021-09-24 04:56:40|18589.88|18469.88|18592.54|18472.54|18592.54|18472.54|18589.88|18469.88|8
1632459410000|2021-09-24 04:56:50|18592.75|18472.75|18594.61|18474.61|18594.61|18474.61|18592.71|18472.71|9
1632459420000|2021-09-24 04:57:00|18594.98|18474.98|18595.71|18475.71|18595.73|18475.73|18594.98|18474.98|10
1632459430000|2021-09-24 04:57:10|18595.6|18475.6|18595.79|18475.79|18596.05|18476.05|18595.6|18475.6|8
1632459440000|2021-09-24 04:57:20|18596.88|18476.88|18600.74|18480.74|18600.74|18480.74|18596.88|18476.88|8
1632459450000|2021-09-24 04:57:30|18600.43|18480.43|18605.08|18485.08|18605.08|18485.08|18600.43|18480.43|10
1632459460000|2021-09-24 04:57:40|18604.85|18484.85|18605.35|18485.35|18606|18486|18604.65|18484.65|10
1632459470000|2021-09-24 04:57:50|18605.34|18485.34|18602.5|18482.5|18605.41|18485.41|18602.5|18482.5|10
1632459480000|2021-09-24 04:58:00|18601.76|18481.76|18601.47|18481.47|18601.76|18481.76|18600.19|18480.19|9
1632459490000|2021-09-24 04:58:10|18602.76|18482.76|18606.24|18486.24|18606.24|18486.24|18602.76|18482.76|9
1632459500000|2021-09-24 04:58:20|18606.26|18486.26|18605.98|18485.98|18606.49|18486.49|18605.97|18485.97|9
1632459510000|2021-09-24 04:58:30|18606.06|18486.06|18605.77|18485.77|18606.49|18486.49|18605.77|18485.77|10
1632459520000|2021-09-24 04:58:40|18606.51|18486.51|18606.39|18486.39|18606.51|18486.51|18606.31|18486.31|9
1632459530000|2021-09-24 04:58:50|18606.52|18486.52|18607.77|18487.77|18607.77|18487.77|18606.28|18486.28|9
1632459540000|2021-09-24 04:59:00|18608.75|18488.75|18612.35|18492.35|18612.35|18492.35|18608.75|18488.75|8
1632459550000|2021-09-24 04:59:10|18613.24|18493.24|18616.63|18496.63|18616.68|18496.68|18613.24|18493.24|10
1632459560000|2021-09-24 04:59:20|18616.32|18496.32|18612.26|18492.26|18616.32|18496.32|18612.26|18492.26|10
1632459570000|2021-09-24 04:59:30|18612.31|18492.31|18612.59|18492.59|18612.6|18492.6|18611.79|18491.79|9
1632459580000|2021-09-24 04:59:40|18612.85|18492.85|18612.54|18492.54|18613.06|18493.06|18610.74|18490.74|9
1632459590000|2021-09-24 04:59:50|18612.88|18492.88|18612.93|18492.93|18614.62|18494.62|18612.76|18492.76|10
1632459600000|2021-09-24 05:00:00|18613.02|18493.02|18608.75|18488.75|18613.06|18493.06|18608.75|18488.75|10
1632459610000|2021-09-24 05:00:10|18608.22|18488.22|18603.95|18483.95|18608.22|18488.22|18603.95|18483.95|10
1632459620000|2021-09-24 05:00:20|18603.96|18483.96|18602.28|18482.28|18604.62|18484.62|18602.28|18482.28|10
1632459630000|2021-09-24 05:00:30|18602.34|18482.34|18599.5|18479.5|18602.34|18482.34|18599.29|18479.29|10
1632459640000|2021-09-24 05:00:40|18599.39|18479.39|18597.97|18477.97|18599.39|18479.39|18597.97|18477.97|9
1632459650000|2021-09-24 05:00:50|18597.04|18477.04|18599.54|18479.54|18599.61|18479.61|18597.04|18477.04|10
1632459660000|2021-09-24 05:01:00|18599.48|18479.48|18599.35|18479.35|18599.48|18479.48|18598.31|18478.31|10
1632459670000|2021-09-24 05:01:10|18599.34|18479.34|18600.78|18480.78|18601.3|18481.3|18599.34|18479.34|9
1632459680000|2021-09-24 05:01:20|18600.55|18480.55|18600.31|18480.31|18600.76|18480.76|18600.24|18480.24|9
1632459690000|2021-09-24 05:01:30|18601.81|18481.81|18602.64|18482.64|18602.64|18482.64|18601.81|18481.81|7
1632459700000|2021-09-24 05:01:40|18602.57|18482.57|18604.23|18484.23|18604.23|18484.23|18602.45|18482.45|10
1632459710000|2021-09-24 05:01:50|18604.21|18484.21|18606.31|18486.31|18606.31|18486.31|18604.12|18484.12|8
1632459720000|2021-09-24 05:02:00|18606.36|18486.36|18607.92|18487.92|18608.07|18488.07|18606.36|18486.36|9
1632459730000|2021-09-24 05:02:10|18608.07|18488.07|18610.34|18490.34|18612.2|18492.2|18608.07|18488.07|9
1632459740000|2021-09-24 05:02:20|18608.67|18488.67|18599.96|18479.96|18608.67|18488.67|18599.33|18479.33|10
1632459750000|2021-09-24 05:02:30|18599.07|18479.07|18592.59|18472.59|18599.07|18479.07|18592.59|18472.59|10
1632459760000|2021-09-24 05:02:40|18593.07|18473.07|18588.71|18468.71|18593.07|18473.07|18588.66|18468.66|10
1632459770000|2021-09-24 05:02:50|18588.56|18468.56|18587.06|18467.06|18588.56|18468.56|18586.78|18466.78|8
1632459780000|2021-09-24 05:03:00|18587.33|18467.33|18582.1|18462.1|18587.33|18467.33|18582.1|18462.1|10
1632459790000|2021-09-24 05:03:10|18580.59|18460.59|18576.04|18456.04|18580.59|18460.59|18575.42|18455.42|10
1632459800000|2021-09-24 05:03:20|18575.62|18455.62|18573.27|18453.27|18576.1|18456.1|18573.27|18453.27|9
1632459810000|2021-09-24 05:03:30|18573.57|18453.57|18572.51|18452.51|18573.75|18453.75|18572.51|18452.51|9
1632459820000|2021-09-24 05:03:40|18572.73|18452.73|18572.65|18452.65|18573.12|18453.12|18572.64|18452.64|9
1632459830000|2021-09-24 05:03:50|18572.67|18452.67|18571.37|18451.37|18572.67|18452.67|18570.91|18450.91|10
1632459840000|2021-09-24 05:04:00|18571.52|18451.52|18569.6|18449.6|18571.52|18451.52|18569.6|18449.6|9
1632459850000|2021-09-24 05:04:10|18570.01|18450.01|18568.61|18448.61|18570.6|18450.6|18568.52|18448.52|10
1632459860000|2021-09-24 05:04:20|18568.04|18448.04|18563.74|18443.74|18568.04|18448.04|18563.74|18443.74|10
1632459870000|2021-09-24 05:04:30|18563.64|18443.64|18558.96|18438.96|18563.64|18443.64|18558.53|18438.53|10
1632459880000|2021-09-24 05:04:40|18558.83|18438.83|18556.51|18436.51|18558.83|18438.83|18556.44|18436.44|8
1632459890000|2021-09-24 05:04:50|18556.63|18436.63|18552.1|18432.1|18556.63|18436.63|18552.1|18432.1|10
1632459900000|2021-09-24 05:05:00|18551.8|18431.8|18548.73|18428.73|18551.81|18431.81|18548.71|18428.71|10
1632459910000|2021-09-24 05:05:10|18548.85|18428.85|18547.71|18427.71|18548.87|18428.87|18547.71|18427.71|9
1632459920000|2021-09-24 05:05:20|18547.88|18427.88|18549.77|18429.77|18549.95|18429.95|18547.75|18427.75|10
1632459930000|2021-09-24 05:05:30|18550.62|18430.62|18550.41|18430.41|18551.07|18431.07|18550.41|18430.41|9
1632459940000|2021-09-24 05:05:40|18550.19|18430.19|18550.06|18430.06|18550.62|18430.62|18549.63|18429.63|10
1632459950000|2021-09-24 05:05:50|18550.08|18430.08|18549.87|18429.87|18550.63|18430.63|18549.87|18429.87|10
1632459960000|2021-09-24 05:06:00|18549.83|18429.83|18547.01|18427.01|18550.22|18430.22|18547.01|18427.01|10
1632459970000|2021-09-24 05:06:10|18546.04|18426.04|18537.17|18417.17|18546.04|18426.04|18537.17|18417.17|9
1632459980000|2021-09-24 05:06:20|18536.52|18416.52|18533.24|18413.24|18536.91|18416.91|18533.24|18413.24|10
1632459990000|2021-09-24 05:06:30|18534.15|18414.15|18534.12|18414.12|18534.76|18414.76|18533.96|18413.96|9
1632460000000|2021-09-24 05:06:40|18534.63|18414.63|18534.81|18414.81|18536.5|18416.5|18534.47|18414.47|10
1632460010000|2021-09-24 05:06:50|18534.73|18414.73|18528.66|18408.66|18534.73|18414.73|18528.66|18408.66|10
1632460020000|2021-09-24 05:07:00|18528.55|18408.55|18521.38|18401.38|18528.55|18408.55|18521.38|18401.38|10
1632460030000|2021-09-24 05:07:10|18521.46|18401.46|18520.8|18400.8|18521.46|18401.46|18520.4|18400.4|10
1632460040000|2021-09-24 05:07:20|18520.07|18400.07|18518.54|18398.54|18520.3|18400.3|18518.21|18398.21|10
1632460050000|2021-09-24 05:07:30|18518.99|18398.99|18520.55|18400.55|18520.55|18400.55|18518.99|18398.99|10
1632460060000|2021-09-24 05:07:40|18520.26|18400.26|18521.32|18401.32|18521.32|18401.32|18520.19|18400.19|8
1632460070000|2021-09-24 05:07:50|18521.6|18401.6|18524.38|18404.38|18524.38|18404.38|18521.56|18401.56|9
1632460080000|2021-09-24 05:08:00|18525.31|18405.31|18524.62|18404.62|18526.07|18406.07|18524.44|18404.44|10
1632460090000|2021-09-24 05:08:10|18524.58|18404.58|18524.06|18404.06|18525.01|18405.01|18524.06|18404.06|10
1632460100000|2021-09-24 05:08:20|18523.77|18403.77|18523.57|18403.57|18523.79|18403.79|18522.99|18402.99|10
1632460110000|2021-09-24 05:08:30|18524.25|18404.25|18524.93|18404.93|18526.03|18406.03|18524.25|18404.25|10
1632460120000|2021-09-24 05:08:40|18525.56|18405.56|18524.93|18404.93|18525.56|18405.56|18524.83|18404.83|10
1632460130000|2021-09-24 05:08:50|18524.9|18404.9|18527.85|18407.85|18527.85|18407.85|18524.9|18404.9|10
1632460140000|2021-09-24 05:09:00|18528.74|18408.74|18530.59|18410.59|18530.59|18410.59|18528.74|18408.74|8
1632460150000|2021-09-24 05:09:10|18530.63|18410.63|18533.86|18413.86|18533.86|18413.86|18530.48|18410.48|10
1632460160000|2021-09-24 05:09:20|18533.67|18413.67|18535.05|18415.05|18535.05|18415.05|18533.19|18413.19|10
1632460170000|2021-09-24 05:09:30|18535.04|18415.04|18533.56|18413.56|18535.04|18415.04|18533.56|18413.56|8
1632460180000|2021-09-24 05:09:40|18534.06|18414.06|18534.61|18414.61|18534.61|18414.61|18533.91|18413.91|9
1632460190000|2021-09-24 05:09:50|18534.83|18414.83|18533.76|18413.76|18535.29|18415.29|18533.41|18413.41|10
1632460200000|2021-09-24 05:10:00|18533.7|18413.7|18530.74|18410.74|18533.7|18413.7|18529.86|18409.86|10
1632460210000|2021-09-24 05:10:10|18530.24|18410.24|18530.37|18410.37|18530.95|18410.95|18530.24|18410.24|10
1632460220000|2021-09-24 05:10:20|18530.35|18410.35|18529.92|18409.92|18530.35|18410.35|18529.04|18409.04|9
1632460230000|2021-09-24 05:10:30|18529.91|18409.91|18532.49|18412.49|18532.53|18412.53|18529.48|18409.48|10
1632460240000|2021-09-24 05:10:40|18532.47|18412.47|18534.8|18414.8|18534.8|18414.8|18532.47|18412.47|8
1632460250000|2021-09-24 05:10:50|18534.65|18414.65|18535.27|18415.27|18535.98|18415.98|18534.65|18414.65|10
1632460260000|2021-09-24 05:11:00|18535.62|18415.62|18536.41|18416.41|18536.41|18416.41|18535.31|18415.31|10
1632460270000|2021-09-24 05:11:10|18536.64|18416.64|18540.48|18420.48|18540.48|18420.48|18536.64|18416.64|10
1632460280000|2021-09-24 05:11:20|18542.67|18422.67|18545.46|18425.46|18545.79|18425.79|18542.67|18422.67|10
1632460290000|2021-09-24 05:11:30|18545.5|18425.5|18549.06|18429.06|18549.13|18429.13|18545.5|18425.5|10
1632460300000|2021-09-24 05:11:40|18548.59|18428.59|18548.58|18428.58|18549.15|18429.15|18548.29|18428.29|10
1632460310000|2021-09-24 05:11:50|18549.65|18429.65|18549.65|18429.65|18550.06|18430.06|18549.41|18429.41|9
1632460320000|2021-09-24 05:12:00|18549.54|18429.54|18552.21|18432.21|18552.21|18432.21|18549.03|18429.03|9
1632460330000|2021-09-24 05:12:10|18552.04|18432.04|18557.75|18437.75|18557.75|18437.75|18552.04|18432.04|9
1632460340000|2021-09-24 05:12:20|18559.95|18439.95|18565.2|18445.2|18565.2|18445.2|18559.95|18439.95|10
1632460350000|2021-09-24 05:12:30|18564.61|18444.61|18562.3|18442.3|18564.84|18444.84|18562.3|18442.3|9
1632460360000|2021-09-24 05:12:40|18561.59|18441.59|18560.77|18440.77|18561.6|18441.6|18560.37|18440.37|9
1632460370000|2021-09-24 05:12:50|18561.32|18441.32|18560.8|18440.8|18561.32|18441.32|18560.76|18440.76|10
1632460380000|2021-09-24 05:13:00|18560.74|18440.74|18560.08|18440.08|18561.54|18441.54|18559.89|18439.89|10
1632460390000|2021-09-24 05:13:10|18559.86|18439.86|18556.95|18436.95|18559.86|18439.86|18556.95|18436.95|10
1632460400000|2021-09-24 05:13:20|18557.01|18437.01|18553.45|18433.45|18557.01|18437.01|18553.45|18433.45|10
1632460410000|2021-09-24 05:13:30|18553.41|18433.41|18552.76|18432.76|18553.41|18433.41|18552.03|18432.03|10
1632460420000|2021-09-24 05:13:40|18553.01|18433.01|18552.44|18432.44|18553.21|18433.21|18552.44|18432.44|9
1632460430000|2021-09-24 05:13:50|18552.45|18432.45|18552.49|18432.49|18552.74|18432.74|18551.6|18431.6|9
1632460440000|2021-09-24 05:14:00|18551.96|18431.96|18546.45|18426.45|18551.96|18431.96|18546.22|18426.22|10
1632460450000|2021-09-24 05:14:10|18546.04|18426.04|18542.69|18422.69|18546.04|18426.04|18542.69|18422.69|9
1632460460000|2021-09-24 05:14:20|18541.78|18421.78|18541.19|18421.19|18541.84|18421.84|18541.19|18421.19|9
1632460470000|2021-09-24 05:14:30|18541.16|18421.16|18538.97|18418.97|18541.16|18421.16|18538.97|18418.97|9
1632460480000|2021-09-24 05:14:40|18539.04|18419.04|18538.89|18418.89|18539.12|18419.12|18538.31|18418.31|10
1632460490000|2021-09-24 05:14:50|18539.05|18419.05|18533.36|18413.36|18539.05|18419.05|18533.36|18413.36|8
1632460500000|2021-09-24 05:15:00|18532.6|18412.6|18523.85|18403.85|18532.6|18412.6|18523.85|18403.85|9
1632460510000|2021-09-24 05:15:10|18523.7|18403.7|18520.53|18400.53|18523.7|18403.7|18520.53|18400.53|10
1632460520000|2021-09-24 05:15:20|18520.59|18400.59|18517.79|18397.79|18521.2|18401.2|18517.79|18397.79|10
1632460530000|2021-09-24 05:15:30|18516.83|18396.83|18512.49|18392.49|18516.83|18396.83|18512.17|18392.17|10
1632460540000|2021-09-24 05:15:40|18512.3|18392.3|18509.68|18389.68|18512.3|18392.3|18509.29|18389.29|10
1632460550000|2021-09-24 05:15:50|18508.19|18388.19|18507.06|18387.06|18508.19|18388.19|18506.42|18386.42|10
1632460560000|2021-09-24 05:16:00|18506.96|18386.96|18503.03|18383.03|18506.96|18386.96|18503.03|18383.03|10
1632460570000|2021-09-24 05:16:10|18502.74|18382.74|18497.88|18377.88|18502.74|18382.74|18497.63|18377.63|10
1632460580000|2021-09-24 05:16:20|18495.46|18375.46|18484.68|18364.68|18495.46|18375.46|18484.36|18364.36|10
1632460590000|2021-09-24 05:16:30|18483.9|18363.9|18482.08|18362.08|18483.9|18363.9|18480.53|18360.53|10
1632460600000|2021-09-24 05:16:40|18481.18|18361.18|18480.23|18360.23|18481.18|18361.18|18479.34|18359.34|10
1632460610000|2021-09-24 05:16:50|18480.28|18360.28|18487.05|18367.05|18487.05|18367.05|18480.19|18360.19|10
1632460620000|2021-09-24 05:17:00|18488.46|18368.46|18493.41|18373.41|18493.41|18373.41|18488.46|18368.46|10
1632460630000|2021-09-24 05:17:10|18494.05|18374.05|18493|18373|18494.54|18374.54|18493|18373|10
1632460640000|2021-09-24 05:17:20|18493.02|18373.02|18488.31|18368.31|18493.02|18373.02|18487.64|18367.64|10
1632460650000|2021-09-24 05:17:30|18488.07|18368.07|18488.84|18368.84|18489.2|18369.2|18487.9|18367.9|10
1632460660000|2021-09-24 05:17:40|18488.91|18368.91|18487.46|18367.46|18489.87|18369.87|18487.46|18367.46|10
1632460670000|2021-09-24 05:17:50|18487.56|18367.56|18488.7|18368.7|18488.7|18368.7|18487.56|18367.56|10
1632460680000|2021-09-24 05:18:00|18488.57|18368.57|18491.84|18371.84|18492.07|18372.07|18488.57|18368.57|10
1632460690000|2021-09-24 05:18:10|18492.55|18372.55|18491.36|18371.36|18493.46|18373.46|18491.36|18371.36|10
1632460700000|2021-09-24 05:18:20|18491.88|18371.88|18491.96|18371.96|18491.96|18371.96|18490.14|18370.14|9
1632460710000|2021-09-24 05:18:30|18491.52|18371.52|18492|18372|18492.82|18372.82|18490.85|18370.85|8
1632460720000|2021-09-24 05:18:40|18492.12|18372.12|18487.95|18367.95|18492.76|18372.76|18487.73|18367.73|10
1632460730000|2021-09-24 05:18:50|18488.74|18368.74|18485.35|18365.35|18488.82|18368.82|18485.35|18365.35|10
1632460740000|2021-09-24 05:19:00|18484.87|18364.87|18482.51|18362.51|18484.87|18364.87|18482.51|18362.51|9
1632460750000|2021-09-24 05:19:10|18482.95|18362.95|18482.64|18362.64|18483.06|18363.06|18482.34|18362.34|10
1632460760000|2021-09-24 05:19:20|18482.17|18362.17|18480.75|18360.75|18482.17|18362.17|18480.62|18360.62|10
1632460770000|2021-09-24 05:19:30|18480.36|18360.36|18477.99|18357.99|18480.36|18360.36|18477.72|18357.72|9
1632460780000|2021-09-24 05:19:40|18477.08|18357.08|18472.48|18352.48|18477.08|18357.08|18472.48|18352.48|10
1632460790000|2021-09-24 05:19:50|18472.49|18352.49|18469.44|18349.44|18472.49|18352.49|18468.06|18348.06|10
1632460800000|2021-09-24 05:20:00|18468.59|18348.59|18466.05|18346.05|18468.59|18348.59|18465.8|18345.8|10
1632460810000|2021-09-24 05:20:10|18465.77|18345.77|18459.28|18339.28|18465.95|18345.95|18458.83|18338.83|10
1632460820000|2021-09-24 05:20:20|18459.39|18339.39|18454.48|18334.48|18459.39|18339.39|18454.4|18334.4|9
1632460830000|2021-09-24 05:20:30|18454.46|18334.46|18451.16|18331.16|18454.46|18334.46|18450.45|18330.45|10
1632460840000|2021-09-24 05:20:40|18450.11|18330.11|18437.63|18317.63|18450.11|18330.11|18437.53|18317.53|10
1632460850000|2021-09-24 05:20:50|18437.15|18317.15|18440.29|18320.29|18440.29|18320.29|18437.15|18317.15|10
1632460860000|2021-09-24 05:21:00|18440.15|18320.15|18442.8|18322.8|18442.8|18322.8|18439.57|18319.57|10
1632460870000|2021-09-24 05:21:10|18444.03|18324.03|18447.53|18327.53|18447.55|18327.55|18444.03|18324.03|10
1632460880000|2021-09-24 05:21:20|18446.81|18326.81|18446.55|18326.55|18446.84|18326.84|18445.37|18325.37|10
1632460890000|2021-09-24 05:21:30|18446.18|18326.18|18446.88|18326.88|18446.88|18326.88|18445.53|18325.53|10
1632460900000|2021-09-24 05:21:40|18446.83|18326.83|18452.7|18332.7|18452.7|18332.7|18446.83|18326.83|10
1632460910000|2021-09-24 05:21:50|18452.78|18332.78|18455.07|18335.07|18455.07|18335.07|18451.82|18331.82|10
1632460920000|2021-09-24 05:22:00|18455.94|18335.94|18456.34|18336.34|18456.34|18336.34|18455.13|18335.13|10
1632460930000|2021-09-24 05:22:10|18456.54|18336.54|18454.85|18334.85|18456.54|18336.54|18454.85|18334.85|10
1632460940000|2021-09-24 05:22:20|18454.75|18334.75|18452.19|18332.19|18454.75|18334.75|18452.19|18332.19|10
1632460950000|2021-09-24 05:22:30|18452.48|18332.48|18448.55|18328.55|18452.48|18332.48|18448.55|18328.55|10
1632460960000|2021-09-24 05:22:40|18446.02|18326.02|18439.07|18319.07|18446.02|18326.02|18439.07|18319.07|9
1632460970000|2021-09-24 05:22:50|18439.52|18319.52|18436.19|18316.19|18439.63|18319.63|18436.19|18316.19|10
1632460980000|2021-09-24 05:23:00|18436.8|18316.8|18431.33|18311.33|18436.8|18316.8|18431.11|18311.11|10
1632460990000|2021-09-24 05:23:10|18430.92|18310.92|18429.81|18309.81|18430.92|18310.92|18429.18|18309.18|9
1632461000000|2021-09-24 05:23:20|18430.03|18310.03|18431.02|18311.02|18431.02|18311.02|18429.79|18309.79|9
1632461010000|2021-09-24 05:23:30|18430.61|18310.61|18432.26|18312.26|18432.26|18312.26|18430.61|18310.61|10
1632461020000|2021-09-24 05:23:40|18431.95|18311.95|18430.58|18310.58|18432.09|18312.09|18430.58|18310.58|10
1632461030000|2021-09-24 05:23:50|18429.68|18309.68|18430.05|18310.05|18430.39|18310.39|18429.42|18309.42|10
1632461040000|2021-09-24 05:24:00|18430.17|18310.17|18430.26|18310.26|18430.27|18310.27|18429.63|18309.63|10
1632461050000|2021-09-24 05:24:10|18429.68|18309.68|18430.06|18310.06|18430.39|18310.39|18429.2|18309.2|9
1632461060000|2021-09-24 05:24:20|18429.93|18309.93|18427.48|18307.48|18429.93|18309.93|18427.48|18307.48|10
1632461070000|2021-09-24 05:24:30|18427.55|18307.55|18423.13|18303.13|18427.55|18307.55|18422.93|18302.93|10
1632461080000|2021-09-24 05:24:40|18422.91|18302.91|18418.53|18298.53|18423.24|18303.24|18418.53|18298.53|10
1632461090000|2021-09-24 05:24:50|18417.52|18297.52|18416.08|18296.08|18417.52|18297.52|18416.08|18296.08|10
1632461100000|2021-09-24 05:25:00|18415.65|18295.65|18401.16|18281.16|18415.65|18295.65|18400.76|18280.76|10
1632461110000|2021-09-24 05:25:10|18400.59|18280.59|18402.66|18282.66|18402.66|18282.66|18400.59|18280.59|10
1632461120000|2021-09-24 05:25:20|18402.78|18282.78|18403.73|18283.73|18403.73|18283.73|18400.91|18280.91|10
1632461130000|2021-09-24 05:25:30|18403.85|18283.85|18406.54|18286.54|18407.18|18287.18|18403.52|18283.52|10
1632461140000|2021-09-24 05:25:40|18407.26|18287.26|18407.52|18287.52|18408.2|18288.2|18407.13|18287.13|10
1632461150000|2021-09-24 05:25:50|18407.57|18287.57|18408.18|18288.18|18408.3|18288.3|18407.57|18287.57|10
1632461160000|2021-09-24 05:26:00|18407.8|18287.8|18414.44|18294.44|18414.44|18294.44|18407.41|18287.41|10
1632461170000|2021-09-24 05:26:10|18414.4|18294.4|18420.87|18300.87|18420.87|18300.87|18414.4|18294.4|10
1632461180000|2021-09-24 05:26:20|18422.22|18302.22|18425.54|18305.54|18425.54|18305.54|18421.96|18301.96|10
1632461190000|2021-09-24 05:26:30|18425.9|18305.9|18431.37|18311.37|18431.37|18311.37|18425.9|18305.9|10
1632461200000|2021-09-24 05:26:40|18432.5|18312.5|18433.86|18313.86|18434.73|18314.73|18432.5|18312.5|9
1632461210000|2021-09-24 05:26:50|18433.81|18313.81|18434.46|18314.46|18434.92|18314.92|18433.78|18313.78|10
1632461220000|2021-09-24 05:27:00|18435.55|18315.55|18437.36|18317.36|18437.48|18317.48|18435.49|18315.49|9
1632461230000|2021-09-24 05:27:10|18437.97|18317.97|18437.79|18317.79|18438.33|18318.33|18437.79|18317.79|10
1632461240000|2021-09-24 05:27:20|18437.83|18317.83|18434.69|18314.69|18437.89|18317.89|18434.69|18314.69|8
1632461250000|2021-09-24 05:27:30|18434.98|18314.98|18435.47|18315.47|18435.47|18315.47|18433.71|18313.71|10
1632461260000|2021-09-24 05:27:40|18436.32|18316.32|18442.95|18322.95|18442.95|18322.95|18436.18|18316.18|9
1632461270000|2021-09-24 05:27:50|18443.45|18323.45|18448.91|18328.91|18448.91|18328.91|18443.4|18323.4|10
1632461280000|2021-09-24 05:28:00|18448.79|18328.79|18451.08|18331.08|18451.22|18331.22|18448.03|18328.03|10
1632461290000|2021-09-24 05:28:10|18451.41|18331.41|18446.46|18326.46|18451.5|18331.5|18446.46|18326.46|9
1632461300000|2021-09-24 05:28:20|18445.91|18325.91|18441.97|18321.97|18445.91|18325.91|18441.97|18321.97|9
1632461310000|2021-09-24 05:28:30|18440.58|18320.58|18436.36|18316.36|18440.58|18320.58|18436.36|18316.36|10
1632461320000|2021-09-24 05:28:40|18436.29|18316.29|18431.94|18311.94|18436.29|18316.29|18431.94|18311.94|10
1632461330000|2021-09-24 05:28:50|18431.97|18311.97|18430.48|18310.48|18432.64|18312.64|18430.48|18310.48|9
1632461340000|2021-09-24 05:29:00|18429.92|18309.92|18428.49|18308.49|18430.08|18310.08|18427.11|18307.11|10
1632461350000|2021-09-24 05:29:10|18428.52|18308.52|18427.35|18307.35|18428.92|18308.92|18427.35|18307.35|10
1632461360000|2021-09-24 05:29:20|18426.46|18306.46|18426.04|18306.04|18426.46|18306.46|18425.55|18305.55|10
1632461370000|2021-09-24 05:29:30|18425.84|18305.84|18426.24|18306.24|18426.48|18306.48|18425.23|18305.23|8
1632461380000|2021-09-24 05:29:40|18426.48|18306.48|18427.76|18307.76|18427.97|18307.97|18426.46|18306.46|10
1632461390000|2021-09-24 05:29:50|18427.56|18307.56|18431.5|18311.5|18431.64|18311.64|18427.56|18307.56|10
1632461400000|2021-09-24 05:30:00|18432.08|18312.08|18436.3|18316.3|18436.3|18316.3|18431.28|18311.28|10
1632461410000|2021-09-24 05:30:10|18436.17|18316.17|18440.02|18320.02|18440.02|18320.02|18436.04|18316.04|8
1632461420000|2021-09-24 05:30:20|18439.7|18319.7|18434.71|18314.71|18439.7|18319.7|18434.71|18314.71|10
1632461430000|2021-09-24 05:30:30|18434.61|18314.61|18429.91|18309.91|18434.61|18314.61|18429.91|18309.91|9
1632461440000|2021-09-24 05:30:40|18429.79|18309.79|18428.84|18308.84|18430.68|18310.68|18428.78|18308.78|10
1632461450000|2021-09-24 05:30:50|18428.53|18308.53|18420.64|18300.64|18428.53|18308.53|18420.64|18300.64|9
1632461460000|2021-09-24 05:31:00|18420.62|18300.62|18417.38|18297.38|18420.62|18300.62|18417.29|18297.29|10
1632461470000|2021-09-24 05:31:10|18417.68|18297.68|18415.17|18295.17|18417.68|18297.68|18414.23|18294.23|10
1632461480000|2021-09-24 05:31:20|18415.02|18295.02|18414.78|18294.78|18415.54|18295.54|18414.66|18294.66|10
1632461490000|2021-09-24 05:31:30|18413.89|18293.89|18411.74|18291.74|18413.97|18293.97|18411.74|18291.74|9
1632461500000|2021-09-24 05:31:40|18412.89|18292.89|18407.06|18287.06|18412.89|18292.89|18407.06|18287.06|10
1632461510000|2021-09-24 05:31:50|18406.38|18286.38|18405.54|18285.54|18407.38|18287.38|18405.42|18285.42|10
1632461520000|2021-09-24 05:32:00|18406.1|18286.1|18404.94|18284.94|18406.89|18286.89|18404.94|18284.94|9
1632461530000|2021-09-24 05:32:10|18405.12|18285.12|18405.89|18285.89|18406.03|18286.03|18404.24|18284.24|9
1632461540000|2021-09-24 05:32:20|18406.32|18286.32|18408.98|18288.98|18409.33|18289.33|18406.32|18286.32|10
1632461550000|2021-09-24 05:32:30|18409.22|18289.22|18410.03|18290.03|18410.88|18290.88|18409.19|18289.19|9
1632461560000|2021-09-24 05:32:40|18410.37|18290.37|18412.83|18292.83|18413.03|18293.03|18410.37|18290.37|10
1632461570000|2021-09-24 05:32:50|18412.94|18292.94|18411.62|18291.62|18413.37|18293.37|18411.62|18291.62|10
1632461580000|2021-09-24 05:33:00|18411.63|18291.63|18410.53|18290.53|18411.74|18291.74|18410.1|18290.1|10
1632461590000|2021-09-24 05:33:10|18412.18|18292.18|18413.08|18293.08|18413.32|18293.32|18411.56|18291.56|10
1632461600000|2021-09-24 05:33:20|18414.06|18294.06|18416.6|18296.6|18416.6|18296.6|18413.75|18293.75|10
1632461610000|2021-09-24 05:33:30|18416.18|18296.18|18422.38|18302.38|18422.38|18302.38|18416.18|18296.18|10
1632461620000|2021-09-24 05:33:40|18422.79|18302.79|18430.66|18310.66|18430.66|18310.66|18422.79|18302.79|10
1632461630000|2021-09-24 05:33:50|18428.94|18308.94|18421.73|18301.73|18429.31|18309.31|18421.73|18301.73|10
1632461640000|2021-09-24 05:34:00|18421.25|18301.25|18422.42|18302.42|18422.52|18302.52|18421.25|18301.25|10
1632461650000|2021-09-24 05:34:10|18422.55|18302.55|18422.2|18302.2|18422.55|18302.55|18421.03|18301.03|10
1632461660000|2021-09-24 05:34:20|18422.12|18302.12|18423.42|18303.42|18423.5|18303.5|18422.12|18302.12|10
1632461670000|2021-09-24 05:34:30|18422.96|18302.96|18428.13|18308.13|18428.13|18308.13|18422.96|18302.96|10
1632461680000|2021-09-24 05:34:40|18429.78|18309.78|18432.54|18312.54|18432.54|18312.54|18429.78|18309.78|10
1632461690000|2021-09-24 05:34:50|18432.76|18312.76|18434.43|18314.43|18434.43|18314.43|18432.45|18312.45|9
1632461700000|2021-09-24 05:35:00|18434.81|18314.81|18438.16|18318.16|18438.77|18318.77|18434.81|18314.81|10
1632461710000|2021-09-24 05:35:10|18438.27|18318.27|18442.17|18322.17|18442.17|18322.17|18438.27|18318.27|9
1632461720000|2021-09-24 05:35:20|18442.36|18322.36|18445.98|18325.98|18445.98|18325.98|18442.36|18322.36|10
1632461730000|2021-09-24 05:35:30|18446.93|18326.93|18450|18330|18450|18330|18446.93|18326.93|10
1632461740000|2021-09-24 05:35:40|18450.08|18330.08|18450.32|18330.32|18451.42|18331.42|18449.99|18329.99|10
1632461750000|2021-09-24 05:35:50|18450.26|18330.26|18452.68|18332.68|18452.68|18332.68|18450.26|18330.26|10
1632461760000|2021-09-24 05:36:00|18453.63|18333.63|18457.76|18337.76|18458.05|18338.05|18453.37|18333.37|10
1632461770000|2021-09-24 05:36:10|18457.71|18337.71|18460.41|18340.41|18460.77|18340.77|18456.79|18336.79|10
1632461780000|2021-09-24 05:36:20|18461.78|18341.78|18463.94|18343.94|18463.94|18343.94|18461.78|18341.78|10
1632461790000|2021-09-24 05:36:30|18463.65|18343.65|18468.69|18348.69|18468.69|18348.69|18463.61|18343.61|10
1632461800000|2021-09-24 05:36:40|18469.19|18349.19|18471.85|18351.85|18471.85|18351.85|18468.59|18348.59|9
1632461810000|2021-09-24 05:36:50|18471.68|18351.68|18472.03|18352.03|18472.3|18352.3|18471.63|18351.63|10
1632461820000|2021-09-24 05:37:00|18472.48|18352.48|18474.76|18354.76|18474.76|18354.76|18472.2|18352.2|10
1632461830000|2021-09-24 05:37:10|18474.5|18354.5|18475.18|18355.18|18475.76|18355.76|18474.48|18354.48|10
1632461840000|2021-09-24 05:37:20|18472.16|18352.16|18472.52|18352.52|18473.14|18353.14|18471.88|18351.88|10
1632461850000|2021-09-24 05:37:30|18472.64|18352.64|18472.09|18352.09|18472.79|18352.79|18472.08|18352.08|10
1632461860000|2021-09-24 05:37:40|18472.45|18352.45|18472.16|18352.16|18472.66|18352.66|18472.02|18352.02|10
1632461870000|2021-09-24 05:37:50|18472.42|18352.42|18472.01|18352.01|18472.43|18352.43|18471.92|18351.92|10
1632461880000|2021-09-24 05:38:00|18471.69|18351.69|18474.01|18354.01|18474.01|18354.01|18470.9|18350.9|9
1632461890000|2021-09-24 05:38:10|18473.88|18353.88|18474.7|18354.7|18475.09|18355.09|18473.88|18353.88|10
1632461900000|2021-09-24 05:38:20|18474.55|18354.55|18474.35|18354.35|18474.99|18354.99|18474.16|18354.16|9
1632461910000|2021-09-24 05:38:30|18474.39|18354.39|18474.4|18354.4|18475.02|18355.02|18473.77|18353.77|10
1632461920000|2021-09-24 05:38:40|18473.79|18353.79|18475.08|18355.08|18475.08|18355.08|18473.79|18353.79|10
1632461930000|2021-09-24 05:38:50|18474.87|18354.87|18476.03|18356.03|18476.14|18356.14|18474.87|18354.87|10
1632461940000|2021-09-24 05:39:00|18475.39|18355.39|18478.6|18358.6|18478.6|18358.6|18475.39|18355.39|10
1632461950000|2021-09-24 05:39:10|18478.94|18358.94|18475.19|18355.19|18479.46|18359.46|18475.19|18355.19|10
1632461960000|2021-09-24 05:39:20|18473.76|18353.76|18466.32|18346.32|18473.76|18353.76|18466.32|18346.32|10
1632461970000|2021-09-24 05:39:30|18466.31|18346.31|18465.38|18345.38|18466.31|18346.31|18465.38|18345.38|10
1632461980000|2021-09-24 05:39:40|18465.24|18345.24|18466|18346|18466.01|18346.01|18465.24|18345.24|9
1632461990000|2021-09-24 05:39:50|18465.13|18345.13|18467.06|18347.06|18467.06|18347.06|18465.13|18345.13|9
1632462000000|2021-09-24 05:40:00|18467.22|18347.22|18469.19|18349.19|18469.19|18349.19|18467.22|18347.22|9
1632462010000|2021-09-24 05:40:10|18469.17|18349.17|18469.22|18349.22|18469.24|18349.24|18468.93|18348.93|9
1632462020000|2021-09-24 05:40:20|18469.3|18349.3|18469.77|18349.77|18469.77|18349.77|18469.21|18349.21|10
1632462030000|2021-09-24 05:40:30|18469.91|18349.91|18474.04|18354.04|18474.04|18354.04|18469.91|18349.91|10
1632462040000|2021-09-24 05:40:40|18475.61|18355.61|18482.77|18362.77|18482.79|18362.79|18475.4|18355.4|10
1632462050000|2021-09-24 05:40:50|18482.74|18362.74|18482.34|18362.34|18483.02|18363.02|18481.84|18361.84|10
1632462060000|2021-09-24 05:41:00|18481.96|18361.96|18482.89|18362.89|18482.89|18362.89|18481.72|18361.72|10
1632462070000|2021-09-24 05:41:10|18483.72|18363.72|18486.63|18366.63|18486.63|18366.63|18483.72|18363.72|10
1632462080000|2021-09-24 05:41:20|18486.96|18366.96|18489.94|18369.94|18489.94|18369.94|18486.96|18366.96|10
1632462090000|2021-09-24 05:41:30|18490.29|18370.29|18497.45|18377.45|18497.45|18377.45|18490.29|18370.29|10
1632462100000|2021-09-24 05:41:40|18497.52|18377.52|18504.23|18384.23|18504.23|18384.23|18497.52|18377.52|10
1632462110000|2021-09-24 05:41:50|18504.42|18384.42|18508.67|18388.67|18508.69|18388.69|18504.42|18384.42|9
1632462120000|2021-09-24 05:42:00|18508.62|18388.62|18510.25|18390.25|18510.26|18390.26|18508.62|18388.62|9
1632462130000|2021-09-24 05:42:10|18510.47|18390.47|18511.64|18391.64|18512.16|18392.16|18510.45|18390.45|10
1632462140000|2021-09-24 05:42:20|18511.51|18391.51|18509.01|18389.01|18511.51|18391.51|18509.01|18389.01|10
1632462150000|2021-09-24 05:42:30|18508.98|18388.98|18510.61|18390.61|18511.15|18391.15|18508.92|18388.92|10
1632462160000|2021-09-24 05:42:40|18510.52|18390.52|18513.4|18393.4|18513.4|18393.4|18510.52|18390.52|10
1632462170000|2021-09-24 05:42:50|18513.38|18393.38|18514.57|18394.57|18514.57|18394.57|18513.08|18393.08|10
1632462180000|2021-09-24 05:43:00|18516.82|18396.82|18518.52|18398.52|18518.52|18398.52|18516.4|18396.4|10
1632462190000|2021-09-24 05:43:10|18518.34|18398.34|18518.8|18398.8|18518.8|18398.8|18517.35|18397.35|10
1632462200000|2021-09-24 05:43:20|18518.27|18398.27|18520.16|18400.16|18520.16|18400.16|18517.49|18397.49|9
1632462210000|2021-09-24 05:43:30|18520.44|18400.44|18520.93|18400.93|18521.17|18401.17|18520.44|18400.44|10
1632462220000|2021-09-24 05:43:40|18521.65|18401.65|18523.53|18403.53|18523.53|18403.53|18521.2|18401.2|10
1632462230000|2021-09-24 05:43:50|18523.79|18403.79|18526.5|18406.5|18526.5|18406.5|18523.57|18403.57|9
1632462240000|2021-09-24 05:44:00|18526.02|18406.02|18529.79|18409.79|18530.14|18410.14|18525.95|18405.95|10
1632462250000|2021-09-24 05:44:10|18529.56|18409.56|18526.75|18406.75|18529.56|18409.56|18526.75|18406.75|10
1632462260000|2021-09-24 05:44:20|18526.15|18406.15|18522.46|18402.46|18526.15|18406.15|18522.46|18402.46|10
1632462270000|2021-09-24 05:44:30|18522.44|18402.44|18520.44|18400.44|18522.44|18402.44|18520.44|18400.44|9
1632462280000|2021-09-24 05:44:40|18520.5|18400.5|18521.41|18401.41|18521.5|18401.5|18520.46|18400.46|10
1632462290000|2021-09-24 05:44:50|18521.36|18401.36|18519.91|18399.91|18521.44|18401.44|18519.91|18399.91|10
1632462300000|2021-09-24 05:45:00|18519.89|18399.89|18514.31|18394.31|18519.89|18399.89|18514.31|18394.31|10
1632462310000|2021-09-24 05:45:10|18513.82|18393.82|18513.47|18393.47|18514.31|18394.31|18512.74|18392.74|10
1632462320000|2021-09-24 05:45:20|18514.06|18394.06|18516.32|18396.32|18516.32|18396.32|18514.06|18394.06|10
1632462330000|2021-09-24 05:45:30|18516.7|18396.7|18519.2|18399.2|18520.27|18400.27|18516.7|18396.7|10
1632462340000|2021-09-24 05:45:40|18518.73|18398.73|18520.9|18400.9|18520.98|18400.98|18518.73|18398.73|8
1632462350000|2021-09-24 05:45:50|18520.96|18400.96|18517.77|18397.77|18521.55|18401.55|18517.77|18397.77|10
1632462360000|2021-09-24 05:46:00|18517.91|18397.91|18513.71|18393.71|18517.91|18397.91|18513.59|18393.59|9
1632462370000|2021-09-24 05:46:10|18513.67|18393.67|18514.44|18394.44|18514.44|18394.44|18512.87|18392.87|9
1632462380000|2021-09-24 05:46:20|18513.9|18393.9|18521.05|18401.05|18521.05|18401.05|18513.54|18393.54|10
1632462390000|2021-09-24 05:46:30|18521.79|18401.79|18529.07|18409.07|18529.07|18409.07|18521.79|18401.79|10
1632462400000|2021-09-24 05:46:40|18530.31|18410.31|18535.32|18415.32|18535.32|18415.32|18530.31|18410.31|10
1632462410000|2021-09-24 05:46:50|18535.64|18415.64|18533.32|18413.32|18535.66|18415.66|18533.32|18413.32|10
1632462420000|2021-09-24 05:47:00|18533.44|18413.44|18532.21|18412.21|18534.29|18414.29|18532.21|18412.21|10
1632462430000|2021-09-24 05:47:10|18533.56|18413.56|18533.16|18413.16|18533.86|18413.86|18533.16|18413.16|10
1632462440000|2021-09-24 05:47:20|18532.63|18412.63|18533.93|18413.93|18533.93|18413.93|18532.42|18412.42|9
1632462450000|2021-09-24 05:47:30|18533.88|18413.88|18533.76|18413.76|18535.45|18415.45|18533.34|18413.34|10
1632462460000|2021-09-24 05:47:40|18533.63|18413.63|18535.32|18415.32|18535.53|18415.53|18533.63|18413.63|10
1632462470000|2021-09-24 05:47:50|18535.59|18415.59|18538.31|18418.31|18538.58|18418.58|18534.79|18414.79|10
1632462480000|2021-09-24 05:48:00|18538.6|18418.6|18539.17|18419.17|18539.17|18419.17|18537.2|18417.2|9
1632462490000|2021-09-24 05:48:10|18537.62|18417.62|18537.55|18417.55|18537.62|18417.62|18536.85|18416.85|10
1632462500000|2021-09-24 05:48:20|18538.38|18418.38|18539.37|18419.37|18539.66|18419.66|18538.32|18418.32|9
1632462510000|2021-09-24 05:48:30|18539.23|18419.23|18544.25|18424.25|18544.25|18424.25|18539.23|18419.23|10
1632462520000|2021-09-24 05:48:40|18545.34|18425.34|18547.59|18427.59|18548.28|18428.28|18545.34|18425.34|10
1632462530000|2021-09-24 05:48:50|18547.72|18427.72|18547.67|18427.67|18548.14|18428.14|18547.67|18427.67|9
1632462540000|2021-09-24 05:49:00|18548.12|18428.12|18551.12|18431.12|18551.55|18431.55|18548.12|18428.12|10
1632462550000|2021-09-24 05:49:10|18549.64|18429.64|18547.16|18427.16|18549.64|18429.64|18547.16|18427.16|10
1632462560000|2021-09-24 05:49:20|18547.15|18427.15|18548.13|18428.13|18548.13|18428.13|18546.6|18426.6|10
1632462570000|2021-09-24 05:49:30|18548.3|18428.3|18547.85|18427.85|18548.4|18428.4|18547.63|18427.63|10
1632462580000|2021-09-24 05:49:40|18548.01|18428.01|18547.92|18427.92|18548.3|18428.3|18547.8|18427.8|9
1632462590000|2021-09-24 05:49:50|18548.53|18428.53|18550.25|18430.25|18550.25|18430.25|18548.16|18428.16|10
1632462600000|2021-09-24 05:50:00|18550.23|18430.23|18551.94|18431.94|18552.1|18432.1|18550.23|18430.23|10
1632462610000|2021-09-24 05:50:10|18551.76|18431.76|18552.74|18432.74|18552.74|18432.74|18551.76|18431.76|10
1632462620000|2021-09-24 05:50:20|18552.76|18432.76|18550.24|18430.24|18553.48|18433.48|18550.24|18430.24|10
1632462630000|2021-09-24 05:50:30|18549.14|18429.14|18543.35|18423.35|18549.14|18429.14|18543.35|18423.35|10
1632462640000|2021-09-24 05:50:40|18542.47|18422.47|18539.02|18419.02|18542.61|18422.61|18539.02|18419.02|10
1632462650000|2021-09-24 05:50:50|18538.92|18418.92|18538.54|18418.54|18538.92|18418.92|18537.51|18417.51|9
1632462660000|2021-09-24 05:51:00|18538.26|18418.26|18537.51|18417.51|18538.28|18418.28|18537.14|18417.14|9
1632462670000|2021-09-24 05:51:10|18537.6|18417.6|18537.06|18417.06|18537.6|18417.6|18537.01|18417.01|10
1632462680000|2021-09-24 05:51:20|18537.21|18417.21|18536.09|18416.09|18537.75|18417.75|18536.09|18416.09|9
1632462690000|2021-09-24 05:51:30|18535.85|18415.85|18536.08|18416.08|18537.02|18417.02|18535.85|18415.85|10
1632462700000|2021-09-24 05:51:40|18536.31|18416.31|18534.67|18414.67|18536.32|18416.32|18534.67|18414.67|10
1632462710000|2021-09-24 05:51:50|18534.75|18414.75|18533.26|18413.26|18534.75|18414.75|18533.26|18413.26|8
1632462720000|2021-09-24 05:52:00|18533.41|18413.41|18531.87|18411.87|18533.41|18413.41|18531.87|18411.87|10
1632462730000|2021-09-24 05:52:10|18531.76|18411.76|18531.14|18411.14|18531.76|18411.76|18531.14|18411.14|8
1632462740000|2021-09-24 05:52:20|18531.13|18411.13|18532.12|18412.12|18532.12|18412.12|18531.13|18411.13|10
1632462750000|2021-09-24 05:52:30|18532.28|18412.28|18530.64|18410.64|18533.67|18413.67|18530.53|18410.53|10
1632462760000|2021-09-24 05:52:40|18530.39|18410.39|18530.73|18410.73|18530.87|18410.87|18529.77|18409.77|9
1632462770000|2021-09-24 05:52:50|18530.75|18410.75|18529.41|18409.41|18531.07|18411.07|18528.96|18408.96|9
1632462780000|2021-09-24 05:53:00|18529.16|18409.16|18527.77|18407.77|18529.16|18409.16|18527.77|18407.77|9
1632462790000|2021-09-24 05:53:10|18527.69|18407.69|18526.91|18406.91|18527.82|18407.82|18526.77|18406.77|10
1632462800000|2021-09-24 05:53:20|18526.63|18406.63|18526.59|18406.59|18526.73|18406.73|18525.5|18405.5|10
1632462810000|2021-09-24 05:53:30|18526.98|18406.98|18526.17|18406.17|18527.19|18407.19|18526.05|18406.05|10
1632462820000|2021-09-24 05:53:40|18526.25|18406.25|18525.6|18405.6|18526.3|18406.3|18525.6|18405.6|9
1632462830000|2021-09-24 05:53:50|18525.58|18405.58|18527.21|18407.21|18527.3|18407.3|18525.58|18405.58|10
1632462840000|2021-09-24 05:54:00|18526.9|18406.9|18528.11|18408.11|18528.11|18408.11|18526.77|18406.77|10
1632462850000|2021-09-24 05:54:10|18528.14|18408.14|18527.89|18407.89|18528.31|18408.31|18527.41|18407.41|10
1632462860000|2021-09-24 05:54:20|18527.65|18407.65|18526.67|18406.67|18527.65|18407.65|18526.23|18406.23|10
1632462870000|2021-09-24 05:54:30|18526.4|18406.4|18527.35|18407.35|18527.38|18407.38|18526.4|18406.4|10
1632462880000|2021-09-24 05:54:40|18527.88|18407.88|18530.75|18410.75|18531.07|18411.07|18527.88|18407.88|9
1632462890000|2021-09-24 05:54:50|18530.82|18410.82|18532.2|18412.2|18532.2|18412.2|18530.82|18410.82|9
1632462900000|2021-09-24 05:55:00|18532.27|18412.27|18532.41|18412.41|18532.42|18412.42|18531.53|18411.53|9
1632462910000|2021-09-24 05:55:10|18532.35|18412.35|18531.2|18411.2|18532.35|18412.35|18530.99|18410.99|10
1632462920000|2021-09-24 05:55:20|18531.06|18411.06|18531.68|18411.68|18531.68|18411.68|18530.46|18410.46|10
1632462930000|2021-09-24 05:55:30|18532.09|18412.09|18535.2|18415.2|18535.79|18415.79|18532.09|18412.09|10
1632462940000|2021-09-24 05:55:40|18535.76|18415.76|18534.58|18414.58|18535.77|18415.77|18534.58|18414.58|10
1632462950000|2021-09-24 05:55:50|18534.49|18414.49|18532.64|18412.64|18534.49|18414.49|18532.64|18412.64|10
1632462960000|2021-09-24 05:56:00|18532.67|18412.67|18530.85|18410.85|18533.82|18413.82|18530.85|18410.85|10
1632462970000|2021-09-24 05:56:10|18530.83|18410.83|18531.45|18411.45|18531.45|18411.45|18530.2|18410.2|10
1632462980000|2021-09-24 05:56:20|18532.06|18412.06|18536.33|18416.33|18536.33|18416.33|18532.06|18412.06|10
1632462990000|2021-09-24 05:56:30|18536.82|18416.82|18541.54|18421.54|18541.54|18421.54|18536.82|18416.82|10
1632463000000|2021-09-24 05:56:40|18541.73|18421.73|18543.92|18423.92|18543.92|18423.92|18541.73|18421.73|10
1632463010000|2021-09-24 05:56:50|18543.64|18423.64|18543.61|18423.61|18544.07|18424.07|18543.5|18423.5|10
1632463020000|2021-09-24 05:57:00|18543.69|18423.69|18542.46|18422.46|18543.92|18423.92|18542.46|18422.46|10
1632463030000|2021-09-24 05:57:10|18542.35|18422.35|18542.22|18422.22|18542.35|18422.35|18541.58|18421.58|9
1632463040000|2021-09-24 05:57:20|18541.69|18421.69|18544.1|18424.1|18544.1|18424.1|18541.69|18421.69|10
1632463050000|2021-09-24 05:57:30|18545.23|18425.23|18546.76|18426.76|18546.79|18426.79|18545.23|18425.23|10
1632463060000|2021-09-24 05:57:40|18546.63|18426.63|18546.07|18426.07|18546.63|18426.63|18545.06|18425.06|9
1632463070000|2021-09-24 05:57:50|18546.01|18426.01|18547.15|18427.15|18547.15|18427.15|18545.64|18425.64|10
1632463080000|2021-09-24 05:58:00|18547.01|18427.01|18547.15|18427.15|18547.15|18427.15|18546.67|18426.67|9
1632463090000|2021-09-24 05:58:10|18547.16|18427.16|18546.99|18426.99|18547.34|18427.34|18546.68|18426.68|8
1632463100000|2021-09-24 05:58:20|18546.97|18426.97|18550.01|18430.01|18550.01|18430.01|18546.97|18426.97|10
1632463110000|2021-09-24 05:58:30|18550.58|18430.58|18550.94|18430.94|18551.82|18431.82|18550.58|18430.58|10
1632463120000|2021-09-24 05:58:40|18550.9|18430.9|18549.59|18429.59|18551.24|18431.24|18549.59|18429.59|10
1632463130000|2021-09-24 05:58:50|18549.64|18429.64|18547.54|18427.54|18549.64|18429.64|18546.78|18426.78|10
1632463140000|2021-09-24 05:59:00|18546.91|18426.91|18545.75|18425.75|18546.91|18426.91|18545.53|18425.53|10
1632463150000|2021-09-24 05:59:10|18545.78|18425.78|18546.69|18426.69|18546.82|18426.82|18545.47|18425.47|10
1632463160000|2021-09-24 05:59:20|18546.71|18426.71|18544.52|18424.52|18546.84|18426.84|18544.51|18424.51|10
1632463170000|2021-09-24 05:59:30|18544.51|18424.51|18544.26|18424.26|18544.52|18424.52|18543.49|18423.49|10
1632463180000|2021-09-24 05:59:40|18544.8|18424.8|18546|18426|18546.36|18426.36|18544.8|18424.8|10
1632463190000|2021-09-24 05:59:50|18546.07|18426.07|18547.58|18427.58|18547.58|18427.58|18545.65|18425.65|10
1632463200000|2021-09-24 06:00:00|18548.18|18428.18|18548.31|18428.31|18550.18|18430.18|18548.18|18428.18|10
1632463210000|2021-09-24 06:00:10|18548.12|18428.12|18547.21|18427.21|18548.72|18428.72|18547.21|18427.21|10
1632463220000|2021-09-24 06:00:20|18547.63|18427.63|18545.37|18425.37|18547.75|18427.75|18545.37|18425.37|10
1632463230000|2021-09-24 06:00:30|18544.31|18424.31|18543.92|18423.92|18544.89|18424.89|18543.92|18423.92|10
1632463240000|2021-09-24 06:00:40|18543.37|18423.37|18542.11|18422.11|18543.51|18423.51|18542.02|18422.02|9
1632463250000|2021-09-24 06:00:50|18542.33|18422.33|18542.21|18422.21|18542.41|18422.41|18540.85|18420.85|9
1632463260000|2021-09-24 06:01:00|18542.12|18422.12|18543.18|18423.18|18544.22|18424.22|18542.12|18422.12|10
1632463270000|2021-09-24 06:01:10|18542.15|18422.15|18539.12|18419.12|18542.15|18422.15|18539.12|18419.12|10
1632463280000|2021-09-24 06:01:20|18539.05|18419.05|18537.77|18417.77|18539.14|18419.14|18537.77|18417.77|10
1632463290000|2021-09-24 06:01:30|18537.8|18417.8|18535.11|18415.11|18537.8|18417.8|18534.87|18414.87|9
1632463300000|2021-09-24 06:01:40|18535.32|18415.32|18527.1|18407.1|18535.32|18415.32|18527.1|18407.1|10
1632463310000|2021-09-24 06:01:50|18525.8|18405.8|18523.48|18403.48|18525.94|18405.94|18522.8|18402.8|10
1632463320000|2021-09-24 06:02:00|18524.2|18404.2|18536.71|18416.71|18536.71|18416.71|18524.2|18404.2|10
1632463330000|2021-09-24 06:02:10|18538.35|18418.35|18548.69|18428.69|18548.69|18428.69|18538.35|18418.35|10
1632463340000|2021-09-24 06:02:20|18548.62|18428.62|18559.32|18439.32|18559.32|18439.32|18548.62|18428.62|10
1632463350000|2021-09-24 06:02:30|18559.76|18439.76|18564.13|18444.13|18564.13|18444.13|18559.76|18439.76|10
1632463360000|2021-09-24 06:02:40|18563.73|18443.73|18563.88|18443.88|18563.88|18443.88|18563.07|18443.07|10
1632463370000|2021-09-24 06:02:50|18563.81|18443.81|18564.66|18444.66|18564.66|18444.66|18563.8|18443.8|10
1632463380000|2021-09-24 06:03:00|18564.79|18444.79|18567.4|18447.4|18567.4|18447.4|18564.79|18444.79|9
1632463390000|2021-09-24 06:03:10|18567.39|18447.39|18570.32|18450.32|18570.32|18450.32|18567.33|18447.33|9
1632463400000|2021-09-24 06:03:20|18570.18|18450.18|18573.23|18453.23|18573.23|18453.23|18570.18|18450.18|10
1632463410000|2021-09-24 06:03:30|18574.39|18454.39|18583.55|18463.55|18583.55|18463.55|18574.39|18454.39|10
1632463420000|2021-09-24 06:03:40|18589.95|18469.95|18591.23|18471.23|18591.23|18471.23|18589.88|18469.88|10
1632463430000|2021-09-24 06:03:50|18591.63|18471.63|18594.52|18474.52|18594.52|18474.52|18591.63|18471.63|10
1632463440000|2021-09-24 06:04:00|18594.68|18474.68|18594.56|18474.56|18594.84|18474.84|18594.56|18474.56|10
1632463450000|2021-09-24 06:04:10|18594.79|18474.79|18600.97|18480.97|18600.97|18480.97|18594.79|18474.79|10
1632463460000|2021-09-24 06:04:20|18601.91|18481.91|18606.16|18486.16|18606.16|18486.16|18601.91|18481.91|10
1632463470000|2021-09-24 06:04:30|18606.52|18486.52|18609.74|18489.74|18609.74|18489.74|18606.52|18486.52|10
1632463480000|2021-09-24 06:04:40|18610.77|18490.77|18610.4|18490.4|18610.77|18490.77|18610.06|18490.06|10
1632463490000|2021-09-24 06:04:50|18610.67|18490.67|18607.26|18487.26|18610.95|18490.95|18607.26|18487.26|10
1632463500000|2021-09-24 06:05:00|18607.44|18487.44|18613.38|18493.38|18613.38|18493.38|18607.44|18487.44|9
1632463510000|2021-09-24 06:05:10|18615.16|18495.16|18615.1|18495.1|18615.57|18495.57|18614.58|18494.58|9
1632463520000|2021-09-24 06:05:20|18614.43|18494.43|18612.77|18492.77|18614.43|18494.43|18612.77|18492.77|9
1632463530000|2021-09-24 06:05:30|18612.8|18492.8|18616.9|18496.9|18616.9|18496.9|18612.11|18492.11|10
1632463540000|2021-09-24 06:05:40|18617.09|18497.09|18620.85|18500.85|18620.85|18500.85|18616.89|18496.89|10
1632463550000|2021-09-24 06:05:50|18620.88|18500.88|18620.1|18500.1|18621.27|18501.27|18619.86|18499.86|10
1632463560000|2021-09-24 06:06:00|18619.51|18499.51|18618.44|18498.44|18619.51|18499.51|18618.12|18498.12|10
1632463570000|2021-09-24 06:06:10|18618.05|18498.05|18619.75|18499.75|18619.91|18499.91|18618.05|18498.05|9
1632463580000|2021-09-24 06:06:20|18619.52|18499.52|18619.19|18499.19|18619.52|18499.52|18618.88|18498.88|10
1632463590000|2021-09-24 06:06:30|18619.34|18499.34|18619.78|18499.78|18620.23|18500.23|18619.34|18499.34|8
1632463600000|2021-09-24 06:06:40|18619.88|18499.88|18621.26|18501.26|18621.67|18501.67|18619.88|18499.88|9
1632463610000|2021-09-24 06:06:50|18620.14|18500.14|18623.32|18503.32|18623.32|18503.32|18620.09|18500.09|9
1632463620000|2021-09-24 06:07:00|18624.15|18504.15|18624.61|18504.61|18624.92|18504.92|18624.07|18504.07|8
1632463630000|2021-09-24 06:07:10|18623.42|18503.42|18622.42|18502.42|18623.67|18503.67|18622.38|18502.38|10
1632463640000|2021-09-24 06:07:20|18622.02|18502.02|18620.42|18500.42|18622.02|18502.02|18620.42|18500.42|10
1632463650000|2021-09-24 06:07:30|18620.33|18500.33|18619.64|18499.64|18620.33|18500.33|18619.64|18499.64|10
1632463660000|2021-09-24 06:07:40|18619.7|18499.7|18618.14|18498.14|18619.93|18499.93|18618.14|18498.14|10
1632463670000|2021-09-24 06:07:50|18617.7|18497.7|18617.11|18497.11|18618.7|18498.7|18617.09|18497.09|9
1632463680000|2021-09-24 06:08:00|18616.43|18496.43|18614.42|18494.42|18616.43|18496.43|18611.87|18491.87|9
1632463690000|2021-09-24 06:08:10|18614.65|18494.65|18617.9|18497.9|18617.9|18497.9|18614.65|18494.65|10
1632463700000|2021-09-24 06:08:20|18618|18498|18618.75|18498.75|18618.95|18498.95|18617.76|18497.76|10
1632463710000|2021-09-24 06:08:30|18618.73|18498.73|18617.67|18497.67|18619.31|18499.31|18617.67|18497.67|9
1632463720000|2021-09-24 06:08:40|18618.39|18498.39|18616.85|18496.85|18618.39|18498.39|18616.85|18496.85|10
1632463730000|2021-09-24 06:08:50|18616.55|18496.55|18616.07|18496.07|18616.55|18496.55|18614.58|18494.58|9
1632463740000|2021-09-24 06:09:00|18616.58|18496.58|18615.88|18495.88|18616.58|18496.58|18615.15|18495.15|9
1632463750000|2021-09-24 06:09:10|18616.17|18496.17|18615.68|18495.68|18616.17|18496.17|18614.94|18494.94|9
1632463760000|2021-09-24 06:09:20|18615.69|18495.69|18618.83|18498.83|18618.83|18498.83|18615.32|18495.32|10
1632463770000|2021-09-24 06:09:30|18619.92|18499.92|18622.95|18502.95|18622.95|18502.95|18619.92|18499.92|10
1632463780000|2021-09-24 06:09:40|18622.96|18502.96|18624.58|18504.58|18624.58|18504.58|18622.96|18502.96|10
1632463790000|2021-09-24 06:09:50|18624.85|18504.85|18631.36|18511.36|18631.36|18511.36|18624.85|18504.85|10
1632463800000|2021-09-24 06:10:00|18631.61|18511.61|18631.93|18511.93|18632.76|18512.76|18631.48|18511.48|9
1632463810000|2021-09-24 06:10:10|18632|18512|18633.31|18513.31|18633.31|18513.31|18631.18|18511.18|10
1632463820000|2021-09-24 06:10:20|18633.77|18513.77|18637.98|18517.98|18637.98|18517.98|18633.77|18513.77|10
1632463830000|2021-09-24 06:10:30|18637.96|18517.96|18639.02|18519.02|18639.56|18519.56|18636.45|18516.45|10
1632463840000|2021-09-24 06:10:40|18638.97|18518.97|18638.16|18518.16|18639.59|18519.59|18637.99|18517.99|10
1632463850000|2021-09-24 06:10:50|18637.75|18517.75|18638.78|18518.78|18639|18519|18637.75|18517.75|9
1632463860000|2021-09-24 06:11:00|18638.27|18518.27|18636.46|18516.46|18638.55|18518.55|18636.46|18516.46|9
1632463870000|2021-09-24 06:11:10|18636.21|18516.21|18630.97|18510.97|18636.47|18516.47|18630.97|18510.97|10
1632463880000|2021-09-24 06:11:20|18629.29|18509.29|18630.72|18510.72|18630.72|18510.72|18628.47|18508.47|10
1632463890000|2021-09-24 06:11:30|18630.69|18510.69|18631.74|18511.74|18631.74|18511.74|18630.17|18510.17|10
1632463900000|2021-09-24 06:11:40|18632.08|18512.08|18631.97|18511.97|18632.38|18512.38|18631.69|18511.69|9
1632463910000|2021-09-24 06:11:50|18632.39|18512.39|18632.18|18512.18|18632.75|18512.75|18631.73|18511.73|10
1632463920000|2021-09-24 06:12:00|18632.13|18512.13|18631.06|18511.06|18632.39|18512.39|18631.06|18511.06|10
1632463930000|2021-09-24 06:12:10|18631.1|18511.1|18630.33|18510.33|18631.51|18511.51|18630.33|18510.33|10
1632463940000|2021-09-24 06:12:20|18630.22|18510.22|18628.63|18508.63|18630.22|18510.22|18628.54|18508.54|9
1632463950000|2021-09-24 06:12:30|18628.61|18508.61|18626.81|18506.81|18628.61|18508.61|18626.81|18506.81|9
1632463960000|2021-09-24 06:12:40|18626.79|18506.79|18626.52|18506.52|18626.93|18506.93|18625.72|18505.72|10
1632463970000|2021-09-24 06:12:50|18626.46|18506.46|18628.6|18508.6|18628.6|18508.6|18625|18505|10
1632463980000|2021-09-24 06:13:00|18629.06|18509.06|18630.78|18510.78|18630.78|18510.78|18628.8|18508.8|10
1632463990000|2021-09-24 06:13:10|18631.23|18511.23|18633.37|18513.37|18633.64|18513.64|18631.23|18511.23|9
1632464000000|2021-09-24 06:13:20|18633.28|18513.28|18632.71|18512.71|18633.28|18513.28|18631.1|18511.1|9
1632464010000|2021-09-24 06:13:30|18632.29|18512.29|18633.1|18513.1|18633.1|18513.1|18632.26|18512.26|10
1632464020000|2021-09-24 06:13:40|18633.24|18513.24|18638.07|18518.07|18638.07|18518.07|18633.08|18513.08|10
1632464030000|2021-09-24 06:13:50|18638.37|18518.37|18635.8|18515.8|18639.05|18519.05|18635.8|18515.8|10
1632464040000|2021-09-24 06:14:00|18634.75|18514.75|18635.38|18515.38|18635.38|18515.38|18633.65|18513.65|10
1632464050000|2021-09-24 06:14:10|18634.73|18514.73|18634.04|18514.04|18634.81|18514.81|18633.46|18513.46|10
1632464060000|2021-09-24 06:14:20|18633.98|18513.98|18633.32|18513.32|18634.29|18514.29|18633.31|18513.31|10
1632464070000|2021-09-24 06:14:30|18633.34|18513.34|18634.11|18514.11|18634.28|18514.28|18632.78|18512.78|10
1632464080000|2021-09-24 06:14:40|18633.93|18513.93|18634.15|18514.15|18634.85|18514.85|18633.93|18513.93|10
1632464090000|2021-09-24 06:14:50|18634.05|18514.05|18632.14|18512.14|18634.05|18514.05|18631.93|18511.93|8
1632464100000|2021-09-24 06:15:00|18631.8|18511.8|18634.83|18514.83|18634.83|18514.83|18631.74|18511.74|10
1632464110000|2021-09-24 06:15:10|18635.36|18515.36|18636|18516|18636.71|18516.71|18635.36|18515.36|10
1632464120000|2021-09-24 06:15:20|18635.96|18515.96|18642.6|18522.6|18642.6|18522.6|18635.96|18515.96|10
1632464130000|2021-09-24 06:15:30|18644.74|18524.74|18651.74|18531.74|18651.74|18531.74|18642.99|18522.99|10
1632464140000|2021-09-24 06:15:40|18654.4|18534.4|18659.5|18539.5|18659.92|18539.92|18654.4|18534.4|10
1632464150000|2021-09-24 06:15:50|18658.88|18538.88|18657.22|18537.22|18658.88|18538.88|18657.22|18537.22|9
1632464160000|2021-09-24 06:16:00|18657.49|18537.49|18657.02|18537.02|18657.49|18537.49|18656.2|18536.2|10
1632464170000|2021-09-24 06:16:10|18656.84|18536.84|18659.56|18539.56|18660.31|18540.31|18656.5|18536.5|10
1632464180000|2021-09-24 06:16:20|18659.36|18539.36|18658.05|18538.05|18659.85|18539.85|18658.03|18538.03|9
1632464190000|2021-09-24 06:16:30|18657.94|18537.94|18656.7|18536.7|18658.13|18538.13|18656.53|18536.53|8
1632464200000|2021-09-24 06:16:40|18656.76|18536.76|18654.49|18534.49|18656.76|18536.76|18654.27|18534.27|10
1632464210000|2021-09-24 06:16:50|18654.41|18534.41|18654.65|18534.65|18654.65|18534.65|18653.54|18533.54|9
1632464220000|2021-09-24 06:17:00|18654.76|18534.76|18652.48|18532.48|18654.76|18534.76|18652.48|18532.48|10
1632464230000|2021-09-24 06:17:10|18651.9|18531.9|18650.32|18530.32|18652.19|18532.19|18650.32|18530.32|10
1632464240000|2021-09-24 06:17:20|18650.22|18530.22|18652.7|18532.7|18652.7|18532.7|18650.05|18530.05|10
1632464250000|2021-09-24 06:17:30|18652.61|18532.61|18652.49|18532.49|18652.61|18532.61|18651.25|18531.25|10
1632464260000|2021-09-24 06:17:40|18652.14|18532.14|18652.2|18532.2|18652.36|18532.36|18651.71|18531.71|7
1632464270000|2021-09-24 06:17:50|18652.26|18532.26|18652.78|18532.78|18652.78|18532.78|18651.08|18531.08|7
1632464280000|2021-09-24 06:18:00|18653.37|18533.37|18651.71|18531.71|18653.37|18533.37|18651.71|18531.71|8
1632464290000|2021-09-24 06:18:10|18651.91|18531.91|18654.07|18534.07|18654.07|18534.07|18651.91|18531.91|10
1632464300000|2021-09-24 06:18:20|18654.28|18534.28|18655.2|18535.2|18655.2|18535.2|18653.7|18533.7|10
1632464310000|2021-09-24 06:18:30|18655.56|18535.56|18657.68|18537.68|18657.68|18537.68|18655.56|18535.56|10
1632464320000|2021-09-24 06:18:40|18657.71|18537.71|18658.26|18538.26|18659.46|18539.46|18657.71|18537.71|10
1632464330000|2021-09-24 06:18:50|18658.04|18538.04|18658.8|18538.8|18658.93|18538.93|18657.81|18537.81|10
1632464340000|2021-09-24 06:19:00|18658.82|18538.82|18659.6|18539.6|18659.6|18539.6|18658.44|18538.44|10
1632464350000|2021-09-24 06:19:10|18659.06|18539.06|18655.52|18535.52|18659.06|18539.06|18655.52|18535.52|9
1632464360000|2021-09-24 06:19:20|18655.92|18535.92|18657.94|18537.94|18657.94|18537.94|18655.7|18535.7|9
1632464370000|2021-09-24 06:19:30|18658.21|18538.21|18660.74|18540.74|18660.74|18540.74|18658.21|18538.21|10
1632464380000|2021-09-24 06:19:40|18660.84|18540.84|18662.13|18542.13|18662.13|18542.13|18660.61|18540.61|10
1632464390000|2021-09-24 06:19:50|18662.14|18542.14|18664.71|18544.71|18664.71|18544.71|18662.14|18542.14|8
1632464400000|2021-09-24 06:20:00|18664.94|18544.94|18668.2|18548.2|18668.2|18548.2|18664.94|18544.94|10
1632464410000|2021-09-24 06:20:10|18669.18|18549.18|18671.56|18551.56|18671.56|18551.56|18669.18|18549.18|9
1632464420000|2021-09-24 06:20:20|18671.65|18551.65|18671.53|18551.53|18671.76|18551.76|18671.25|18551.25|8
1632464430000|2021-09-24 06:20:30|18672.35|18552.35|18678|18558|18678|18558|18672.35|18552.35|10
1632464440000|2021-09-24 06:20:40|18678.31|18558.31|18677.91|18557.91|18678.31|18558.31|18677.72|18557.72|9
1632464450000|2021-09-24 06:20:50|18677.49|18557.49|18678.43|18558.43|18679.28|18559.28|18677.49|18557.49|8
1632464460000|2021-09-24 06:21:00|18679|18559|18680.61|18560.61|18680.61|18560.61|18679|18559|10
1632464470000|2021-09-24 06:21:10|18680.04|18560.04|18682.23|18562.23|18682.35|18562.35|18680.04|18560.04|10
1632464480000|2021-09-24 06:21:20|18682.17|18562.17|18684.12|18564.12|18684.12|18564.12|18681.87|18561.87|10
1632464490000|2021-09-24 06:21:30|18683.77|18563.77|18685.39|18565.39|18685.95|18565.95|18683.72|18563.72|10
1632464500000|2021-09-24 06:21:40|18685.28|18565.28|18685.96|18565.96|18686.23|18566.23|18685.05|18565.05|10
1632464510000|2021-09-24 06:21:50|18685.69|18565.69|18684.87|18564.87|18685.69|18565.69|18684.26|18564.26|10
1632464520000|2021-09-24 06:22:00|18684.57|18564.57|18683.67|18563.67|18684.57|18564.57|18683.17|18563.17|10
1632464530000|2021-09-24 06:22:10|18683.95|18563.95|18683.83|18563.83|18684.85|18564.85|18683.41|18563.41|10
1632464540000|2021-09-24 06:22:20|18683.72|18563.72|18688.23|18568.23|18688.25|18568.25|18683.28|18563.28|10
1632464550000|2021-09-24 06:22:30|18688.21|18568.21|18683.53|18563.53|18688.21|18568.21|18683.38|18563.38|10
1632464560000|2021-09-24 06:22:40|18683.39|18563.39|18682.22|18562.22|18683.4|18563.4|18680.68|18560.68|10
1632464570000|2021-09-24 06:22:50|18682.08|18562.08|18681.31|18561.31|18682.35|18562.35|18681.25|18561.25|9
1632464580000|2021-09-24 06:23:00|18680.28|18560.28|18680.43|18560.43|18681.48|18561.48|18680.28|18560.28|8
1632464590000|2021-09-24 06:23:10|18680.5|18560.5|18679.07|18559.07|18680.5|18560.5|18679.07|18559.07|7
1632464600000|2021-09-24 06:23:20|18678.94|18558.94|18678.71|18558.71|18679.16|18559.16|18678.71|18558.71|10
1632464610000|2021-09-24 06:23:30|18678.98|18558.98|18676.79|18556.79|18678.98|18558.98|18676.79|18556.79|10
1632464620000|2021-09-24 06:23:40|18676.63|18556.63|18675.06|18555.06|18676.76|18556.76|18674.69|18554.69|10
1632464630000|2021-09-24 06:23:50|18675.14|18555.14|18676.49|18556.49|18676.51|18556.51|18675.14|18555.14|9
1632464640000|2021-09-24 06:24:00|18676.09|18556.09|18674.55|18554.55|18676.09|18556.09|18674.55|18554.55|9
1632464650000|2021-09-24 06:24:10|18674.46|18554.46|18677.54|18557.54|18677.54|18557.54|18674.46|18554.46|10
1632464660000|2021-09-24 06:24:20|18677.59|18557.59|18677.98|18557.98|18678.3|18558.3|18677.59|18557.59|10
1632464670000|2021-09-24 06:24:30|18678.32|18558.32|18677.44|18557.44|18678.38|18558.38|18677|18557|9
1632464680000|2021-09-24 06:24:40|18677.21|18557.21|18674.78|18554.78|18677.21|18557.21|18674.42|18554.42|10
1632464690000|2021-09-24 06:24:50|18674.89|18554.89|18673.14|18553.14|18674.89|18554.89|18673.05|18553.05|10
1632464700000|2021-09-24 06:25:00|18674.05|18554.05|18671.11|18551.11|18674.05|18554.05|18671.02|18551.02|9
1632464710000|2021-09-24 06:25:10|18670.82|18550.82|18669.82|18549.82|18670.96|18550.96|18669.61|18549.61|10
1632464720000|2021-09-24 06:25:20|18669.12|18549.12|18668.09|18548.09|18669.12|18549.12|18668.09|18548.09|9
1632464730000|2021-09-24 06:25:30|18668.08|18548.08|18668.68|18548.68|18668.68|18548.68|18667.42|18547.42|10
1632464740000|2021-09-24 06:25:40|18668.56|18548.56|18668.52|18548.52|18669.39|18549.39|18668.21|18548.21|10
1632464750000|2021-09-24 06:25:50|18669.15|18549.15|18668.16|18548.16|18669.15|18549.15|18668.16|18548.16|7
1632464760000|2021-09-24 06:26:00|18668.1|18548.1|18666.96|18546.96|18669.08|18549.08|18666.96|18546.96|10
1632464770000|2021-09-24 06:26:10|18666.16|18546.16|18663.5|18543.5|18666.16|18546.16|18663.5|18543.5|10
1632464780000|2021-09-24 06:26:20|18663.52|18543.52|18663.05|18543.05|18663.52|18543.52|18662.6|18542.6|10
1632464790000|2021-09-24 06:26:30|18661.17|18541.17|18661.73|18541.73|18662.27|18542.27|18661.17|18541.17|10
1632464800000|2021-09-24 06:26:40|18661.78|18541.78|18662.29|18542.29|18662.29|18542.29|18661.55|18541.55|10
1632464810000|2021-09-24 06:26:50|18662.32|18542.32|18663.29|18543.29|18664.08|18544.08|18662.32|18542.32|10
1632464820000|2021-09-24 06:27:00|18662.63|18542.63|18662.5|18542.5|18663.23|18543.23|18662.42|18542.42|10
1632464830000|2021-09-24 06:27:10|18662.34|18542.34|18664.29|18544.29|18664.29|18544.29|18661.82|18541.82|10
1632464840000|2021-09-24 06:27:20|18664.76|18544.76|18666.22|18546.22|18666.22|18546.22|18664.48|18544.48|10
1632464850000|2021-09-24 06:27:30|18665.88|18545.88|18665.84|18545.84|18665.88|18545.88|18665.47|18545.47|7
1632464860000|2021-09-24 06:27:40|18665.82|18545.82|18666.19|18546.19|18666.42|18546.42|18665.82|18545.82|10
1632464870000|2021-09-24 06:27:50|18666.18|18546.18|18663.7|18543.7|18666.18|18546.18|18663.7|18543.7|10
1632464880000|2021-09-24 06:28:00|18663.68|18543.68|18662.18|18542.18|18663.68|18543.68|18662.05|18542.05|9
1632464890000|2021-09-24 06:28:10|18661.36|18541.36|18657.84|18537.84|18661.36|18541.36|18657.84|18537.84|10
1632464900000|2021-09-24 06:28:20|18658.89|18538.89|18658.1|18538.1|18658.89|18538.89|18657.74|18537.74|10
1632464910000|2021-09-24 06:28:30|18658.52|18538.52|18658.33|18538.33|18658.79|18538.79|18658.18|18538.18|9
1632464920000|2021-09-24 06:28:40|18658.19|18538.19|18659|18539|18659|18539|18658.19|18538.19|9
1632464930000|2021-09-24 06:28:50|18659.98|18539.98|18659.8|18539.8|18660.07|18540.07|18659.69|18539.69|9
1632464940000|2021-09-24 06:29:00|18659.78|18539.78|18658.67|18538.67|18660.34|18540.34|18658.67|18538.67|10
1632464950000|2021-09-24 06:29:10|18658.57|18538.57|18656.46|18536.46|18658.57|18538.57|18656.35|18536.35|9
1632464960000|2021-09-24 06:29:20|18656.66|18536.66|18658.45|18538.45|18658.64|18538.64|18656.52|18536.52|10
1632464970000|2021-09-24 06:29:30|18658.43|18538.43|18657.71|18537.71|18658.43|18538.43|18657.09|18537.09|8
1632464980000|2021-09-24 06:29:40|18657.65|18537.65|18656.89|18536.89|18657.65|18537.65|18656.89|18536.89|6
1632464990000|2021-09-24 06:29:50|18657.08|18537.08|18657.17|18537.17|18657.17|18537.17|18656.78|18536.78|9
1632465000000|2021-09-24 06:30:00|18657.06|18537.06|18657.15|18537.15|18657.15|18537.15|18655.44|18535.44|10
1632465010000|2021-09-24 06:30:10|18657.26|18537.26|18659.79|18539.79|18659.81|18539.81|18657|18537|10
1632465020000|2021-09-24 06:30:20|18660.25|18540.25|18656.72|18536.72|18660.92|18540.92|18656.72|18536.72|9
1632465030000|2021-09-24 06:30:30|18657.22|18537.22|18651.6|18531.6|18657.22|18537.22|18651.6|18531.6|10
1632465040000|2021-09-24 06:30:40|18651.22|18531.22|18646.59|18526.59|18651.22|18531.22|18646.59|18526.59|9
1632465050000|2021-09-24 06:30:50|18645.54|18525.54|18642.17|18522.17|18645.54|18525.54|18642.17|18522.17|9
1632465060000|2021-09-24 06:31:00|18642.32|18522.32|18635.19|18515.19|18642.42|18522.42|18634.61|18514.61|10
1632465070000|2021-09-24 06:31:10|18633.95|18513.95|18629.24|18509.24|18634.82|18514.82|18628.67|18508.67|10
1632465080000|2021-09-24 06:31:20|18628.88|18508.88|18626.97|18506.97|18628.88|18508.88|18626.27|18506.27|10
1632465090000|2021-09-24 06:31:30|18626.56|18506.56|18625.74|18505.74|18626.64|18506.64|18625.64|18505.64|9
1632465100000|2021-09-24 06:31:40|18626.1|18506.1|18625.96|18505.96|18626.35|18506.35|18624.99|18504.99|10
1632465110000|2021-09-24 06:31:50|18624.76|18504.76|18623.53|18503.53|18624.89|18504.89|18623.53|18503.53|10
1632465120000|2021-09-24 06:32:00|18623.31|18503.31|18621.96|18501.96|18623.31|18503.31|18621.95|18501.95|10
1632465130000|2021-09-24 06:32:10|18621.83|18501.83|18624.76|18504.76|18624.76|18504.76|18621.82|18501.82|9
1632465140000|2021-09-24 06:32:20|18625.37|18505.37|18628.16|18508.16|18628.16|18508.16|18625.37|18505.37|10
1632465150000|2021-09-24 06:32:30|18629.69|18509.69|18634.38|18514.38|18635.12|18515.12|18629.69|18509.69|9
1632465160000|2021-09-24 06:32:40|18635.47|18515.47|18634.64|18514.64|18635.8|18515.8|18634.64|18514.64|9
1632465170000|2021-09-24 06:32:50|18634.33|18514.33|18634.54|18514.54|18635.38|18515.38|18634.33|18514.33|9
1632465180000|2021-09-24 06:33:00|18634.42|18514.42|18633.07|18513.07|18634.62|18514.62|18632.73|18512.73|10
1632465190000|2021-09-24 06:33:10|18632.64|18512.64|18632.4|18512.4|18632.64|18512.64|18630.96|18510.96|10
1632465200000|2021-09-24 06:33:20|18632.62|18512.62|18632.45|18512.45|18632.79|18512.79|18631.56|18511.56|10
1632465210000|2021-09-24 06:33:30|18632.54|18512.54|18633.66|18513.66|18633.81|18513.81|18632.54|18512.54|10
1632465220000|2021-09-24 06:33:40|18633.07|18513.07|18631.18|18511.18|18633.07|18513.07|18631.13|18511.13|10
1632465230000|2021-09-24 06:33:50|18630.59|18510.59|18629.32|18509.32|18630.97|18510.97|18629.08|18509.08|10
1632465240000|2021-09-24 06:34:00|18629.21|18509.21|18628.44|18508.44|18629.21|18509.21|18628.29|18508.29|10
1632465250000|2021-09-24 06:34:10|18628.26|18508.26|18629.56|18509.56|18629.69|18509.69|18627.09|18507.09|10
1632465260000|2021-09-24 06:34:20|18629.91|18509.91|18631.96|18511.96|18632.63|18512.63|18629.91|18509.91|9
1632465270000|2021-09-24 06:34:30|18631.61|18511.61|18632.44|18512.44|18632.44|18512.44|18631|18511|10
1632465280000|2021-09-24 06:34:40|18632.98|18512.98|18633.84|18513.84|18635.18|18515.18|18632.98|18512.98|10
1632465290000|2021-09-24 06:34:50|18633.58|18513.58|18633.25|18513.25|18633.68|18513.68|18633.25|18513.25|9
1632465300000|2021-09-24 06:35:00|18633.11|18513.11|18631.13|18511.13|18633.16|18513.16|18630.71|18510.71|9
1632465310000|2021-09-24 06:35:10|18630.96|18510.96|18626.61|18506.61|18630.96|18510.96|18626.61|18506.61|10
1632465320000|2021-09-24 06:35:20|18626.08|18506.08|18617.53|18497.53|18626.08|18506.08|18617.53|18497.53|10
1632465330000|2021-09-24 06:35:30|18615.86|18495.86|18614.8|18494.8|18615.86|18495.86|18614.5|18494.5|10
1632465340000|2021-09-24 06:35:40|18613.8|18493.8|18613.26|18493.26|18613.8|18493.8|18612.14|18492.14|9
1632465350000|2021-09-24 06:35:50|18613.02|18493.02|18610.84|18490.84|18613.02|18493.02|18610.84|18490.84|10
1632465360000|2021-09-24 06:36:00|18610.67|18490.67|18608.39|18488.39|18610.67|18490.67|18608.35|18488.35|10
1632465370000|2021-09-24 06:36:10|18608.27|18488.27|18608.86|18488.86|18608.86|18488.86|18608.27|18488.27|8
1632465380000|2021-09-24 06:36:20|18609.01|18489.01|18607.26|18487.26|18609.24|18489.24|18607.26|18487.26|7
1632465390000|2021-09-24 06:36:30|18607.06|18487.06|18607.38|18487.38|18607.38|18487.38|18605.9|18485.9|9
1632465400000|2021-09-24 06:36:40|18606.15|18486.15|18607.04|18487.04|18607.04|18487.04|18606.06|18486.06|10
1632465410000|2021-09-24 06:36:50|18607.25|18487.25|18604.48|18484.48|18607.25|18487.25|18604.48|18484.48|10
1632465420000|2021-09-24 06:37:00|18604.74|18484.74|18603.11|18483.11|18604.74|18484.74|18603.02|18483.02|10
1632465430000|2021-09-24 06:37:10|18602.64|18482.64|18598.73|18478.73|18602.66|18482.66|18598.73|18478.73|10
1632465440000|2021-09-24 06:37:20|18598.46|18478.46|18599.05|18479.05|18599.35|18479.35|18598.46|18478.46|10
1632465450000|2021-09-24 06:37:30|18599.06|18479.06|18597.31|18477.31|18599.23|18479.23|18597.31|18477.31|8
1632465460000|2021-09-24 06:37:40|18597.19|18477.19|18595.49|18475.49|18597.19|18477.19|18595.49|18475.49|10
1632465470000|2021-09-24 06:37:50|18594.84|18474.84|18593.73|18473.73|18594.84|18474.84|18593.73|18473.73|9
1632465480000|2021-09-24 06:38:00|18593.75|18473.75|18592.93|18472.93|18593.75|18473.75|18592.44|18472.44|9
1632465490000|2021-09-24 06:38:10|18592.8|18472.8|18592.46|18472.46|18592.8|18472.8|18592.23|18472.23|10
1632465500000|2021-09-24 06:38:20|18592.47|18472.47|18591.31|18471.31|18592.47|18472.47|18591.31|18471.31|8
1632465510000|2021-09-24 06:38:30|18591.56|18471.56|18595|18475|18595|18475|18591.56|18471.56|10
1632465520000|2021-09-24 06:38:40|18594.99|18474.99|18596.13|18476.13|18596.13|18476.13|18594.99|18474.99|10
1632465530000|2021-09-24 06:38:50|18596.77|18476.77|18597.58|18477.58|18597.58|18477.58|18596.44|18476.44|10
1632465540000|2021-09-24 06:39:00|18597.6|18477.6|18594.2|18474.2|18597.6|18477.6|18594.2|18474.2|9
1632465550000|2021-09-24 06:39:10|18594.09|18474.09|18592.37|18472.37|18594.09|18474.09|18592.3|18472.3|7
1632465560000|2021-09-24 06:39:20|18591.98|18471.98|18595.96|18475.96|18595.96|18475.96|18591.88|18471.88|10
1632465570000|2021-09-24 06:39:30|18596.06|18476.06|18596.67|18476.67|18596.67|18476.67|18596.05|18476.05|7
1632465580000|2021-09-24 06:39:40|18596.5|18476.5|18596.07|18476.07|18596.75|18476.75|18595.68|18475.68|10
1632465590000|2021-09-24 06:39:50|18596.1|18476.1|18595.08|18475.08|18596.1|18476.1|18595.04|18475.04|9
1632465600000|2021-09-24 06:40:00|18594.9|18474.9|18595.72|18475.72|18595.97|18475.97|18594.9|18474.9|10
1632465610000|2021-09-24 06:40:10|18595.73|18475.73|18596.52|18476.52|18596.52|18476.52|18595.6|18475.6|8
1632465620000|2021-09-24 06:40:20|18596.31|18476.31|18595.78|18475.78|18596.31|18476.31|18595.78|18475.78|9
1632465630000|2021-09-24 06:40:30|18595.34|18475.34|18589.66|18469.66|18595.34|18475.34|18589.66|18469.66|10
1632465640000|2021-09-24 06:40:40|18589.49|18469.49|18588.18|18468.18|18589.49|18469.49|18588.14|18468.14|10
1632465650000|2021-09-24 06:40:50|18587.98|18467.98|18585.96|18465.96|18588.6|18468.6|18585.96|18465.96|9
1632465660000|2021-09-24 06:41:00|18585.99|18465.99|18586.29|18466.29|18586.3|18466.3|18585.55|18465.55|10
1632465670000|2021-09-24 06:41:10|18586.23|18466.23|18585.54|18465.54|18586.8|18466.8|18585.02|18465.02|10
1632465680000|2021-09-24 06:41:20|18585.5|18465.5|18589.09|18469.09|18589.09|18469.09|18585.5|18465.5|10
1632465690000|2021-09-24 06:41:30|18587.73|18467.73|18586.06|18466.06|18588.13|18468.13|18585.97|18465.97|10
1632465700000|2021-09-24 06:41:40|18585.85|18465.85|18581.62|18461.62|18585.85|18465.85|18581.62|18461.62|10
1632465710000|2021-09-24 06:41:50|18581.01|18461.01|18576.23|18456.23|18581.01|18461.01|18576.23|18456.23|10
1632465720000|2021-09-24 06:42:00|18575|18455|18573.87|18453.87|18575.21|18455.21|18573.87|18453.87|9
1632465730000|2021-09-24 06:42:10|18573.65|18453.65|18571.03|18451.03|18574.06|18454.06|18571.03|18451.03|9
1632465740000|2021-09-24 06:42:20|18570.7|18450.7|18566.85|18446.85|18570.7|18450.7|18566.56|18446.56|10
1632465750000|2021-09-24 06:42:30|18566.82|18446.82|18565.99|18445.99|18567.02|18447.02|18564.65|18444.65|9
1632465760000|2021-09-24 06:42:40|18566.23|18446.23|18566.26|18446.26|18567.02|18447.02|18566.17|18446.17|10
1632465770000|2021-09-24 06:42:50|18566.71|18446.71|18561.94|18441.94|18566.71|18446.71|18561.94|18441.94|9
1632465780000|2021-09-24 06:43:00|18561.79|18441.79|18558.94|18438.94|18561.79|18441.79|18558.94|18438.94|10
1632465790000|2021-09-24 06:43:10|18558.88|18438.88|18557.78|18437.78|18558.88|18438.88|18557.28|18437.28|10
1632465800000|2021-09-24 06:43:20|18557.75|18437.75|18558.22|18438.22|18558.78|18438.78|18557.16|18437.16|10
1632465810000|2021-09-24 06:43:30|18558.34|18438.34|18554.75|18434.75|18558.34|18438.34|18554.19|18434.19|10
1632465820000|2021-09-24 06:43:40|18554.61|18434.61|18551.35|18431.35|18555.19|18435.19|18551.35|18431.35|10
1632465830000|2021-09-24 06:43:50|18551.7|18431.7|18549.24|18429.24|18552.28|18432.28|18549.24|18429.24|9
1632465840000|2021-09-24 06:44:00|18549.18|18429.18|18547.82|18427.82|18549.18|18429.18|18547.82|18427.82|9
1632465850000|2021-09-24 06:44:10|18547.39|18427.39|18550.61|18430.61|18550.8|18430.8|18547.05|18427.05|10
1632465860000|2021-09-24 06:44:20|18551.19|18431.19|18550.04|18430.04|18551.19|18431.19|18550.04|18430.04|10
1632465870000|2021-09-24 06:44:30|18549.92|18429.92|18550.76|18430.76|18550.76|18430.76|18548.67|18428.67|10
1632465880000|2021-09-24 06:44:40|18550.59|18430.59|18552.08|18432.08|18552.08|18432.08|18550.59|18430.59|9
1632465890000|2021-09-24 06:44:50|18552.1|18432.1|18554.59|18434.59|18554.59|18434.59|18552.1|18432.1|10
1632465900000|2021-09-24 06:45:00|18555.76|18435.76|18554.69|18434.69|18557.42|18437.42|18554.69|18434.69|10
1632465910000|2021-09-24 06:45:10|18555.06|18435.06|18553.3|18433.3|18555.06|18435.06|18553.3|18433.3|8
1632465920000|2021-09-24 06:45:20|18552.9|18432.9|18549.91|18429.91|18553.07|18433.07|18549.91|18429.91|9
1632465930000|2021-09-24 06:45:30|18550.06|18430.06|18545.99|18425.99|18550.06|18430.06|18545.99|18425.99|10
1632465940000|2021-09-24 06:45:40|18545.78|18425.78|18542.64|18422.64|18545.78|18425.78|18542.64|18422.64|10
1632465950000|2021-09-24 06:45:50|18542.17|18422.17|18540.43|18420.43|18542.21|18422.21|18540.1|18420.1|9
1632465960000|2021-09-24 06:46:00|18538.81|18418.81|18537.72|18417.72|18538.81|18418.81|18537.72|18417.72|9
1632465970000|2021-09-24 06:46:10|18537.54|18417.54|18535.33|18415.33|18537.62|18417.62|18534.92|18414.92|10
1632465980000|2021-09-24 06:46:20|18535.43|18415.43|18535.24|18415.24|18535.49|18415.49|18534.95|18414.95|9
1632465990000|2021-09-24 06:46:30|18534.67|18414.67|18533.31|18413.31|18534.67|18414.67|18533.31|18413.31|10
1632466000000|2021-09-24 06:46:40|18531.93|18411.93|18530.42|18410.42|18531.93|18411.93|18528.29|18408.29|10
1632466010000|2021-09-24 06:46:50|18530.61|18410.61|18529.29|18409.29|18530.61|18410.61|18529.17|18409.17|9
1632466020000|2021-09-24 06:47:00|18529.25|18409.25|18527.7|18407.7|18529.32|18409.32|18527.7|18407.7|10
1632466030000|2021-09-24 06:47:10|18527.71|18407.71|18528.63|18408.63|18528.63|18408.63|18527.71|18407.71|9
1632466040000|2021-09-24 06:47:20|18529.01|18409.01|18523.73|18403.73|18529.01|18409.01|18523.73|18403.73|10
1632466050000|2021-09-24 06:47:30|18523.8|18403.8|18518.84|18398.84|18523.99|18403.99|18517.1|18397.1|10
1632466060000|2021-09-24 06:47:40|18518.29|18398.29|18517.95|18397.95|18518.32|18398.32|18517.46|18397.46|10
1632466070000|2021-09-24 06:47:50|18517.88|18397.88|18521.19|18401.19|18521.19|18401.19|18516.87|18396.87|10
1632466080000|2021-09-24 06:48:00|18522.45|18402.45|18524.88|18404.88|18526|18406|18522.45|18402.45|10
1632466090000|2021-09-24 06:48:10|18525.46|18405.46|18528.82|18408.82|18528.82|18408.82|18525.46|18405.46|9
1632466100000|2021-09-24 06:48:20|18529.42|18409.42|18532.04|18412.04|18532.04|18412.04|18529.42|18409.42|10
1632466110000|2021-09-24 06:48:30|18532.55|18412.55|18531.63|18411.63|18532.55|18412.55|18531.63|18411.63|9
1632466120000|2021-09-24 06:48:40|18532.18|18412.18|18536.14|18416.14|18536.26|18416.26|18532.18|18412.18|10
1632466130000|2021-09-24 06:48:50|18535.65|18415.65|18534.42|18414.42|18535.73|18415.73|18534.31|18414.31|10
1632466140000|2021-09-24 06:49:00|18534.49|18414.49|18538.38|18418.38|18538.39|18418.39|18534.49|18414.49|10
1632466150000|2021-09-24 06:49:10|18538.63|18418.63|18542.06|18422.06|18542.58|18422.58|18538.63|18418.63|10
1632466160000|2021-09-24 06:49:20|18541.81|18421.81|18540.52|18420.52|18541.81|18421.81|18540.52|18420.52|7
1632466170000|2021-09-24 06:49:30|18540.32|18420.32|18539.01|18419.01|18540.33|18420.33|18538.79|18418.79|10
1632466180000|2021-09-24 06:49:40|18538.68|18418.68|18536.68|18416.68|18539.15|18419.15|18536.66|18416.66|10
1632466190000|2021-09-24 06:49:50|18536.24|18416.24|18536.43|18416.43|18536.55|18416.55|18535.43|18415.43|10
1632466200000|2021-09-24 06:50:00|18536.94|18416.94|18537.54|18417.54|18537.69|18417.69|18536.94|18416.94|9
1632466210000|2021-09-24 06:50:10|18537.85|18417.85|18539.27|18419.27|18539.27|18419.27|18537.51|18417.51|10
1632466220000|2021-09-24 06:50:20|18539.37|18419.37|18542.08|18422.08|18542.08|18422.08|18539.37|18419.37|9
1632466230000|2021-09-24 06:50:30|18542.3|18422.3|18545.66|18425.66|18545.83|18425.83|18542.3|18422.3|10
1632466240000|2021-09-24 06:50:40|18545.23|18425.23|18551.52|18431.52|18551.53|18431.53|18545.23|18425.23|10
1632466250000|2021-09-24 06:50:50|18552.93|18432.93|18554.42|18434.42|18554.42|18434.42|18552.93|18432.93|10
1632466260000|2021-09-24 06:51:00|18554.79|18434.79|18558.75|18438.75|18558.75|18438.75|18554.34|18434.34|9
1632466270000|2021-09-24 06:51:10|18558.71|18438.71|18561.12|18441.12|18561.71|18441.71|18558.71|18438.71|10
1632466280000|2021-09-24 06:51:20|18561.1|18441.1|18561.71|18441.71|18562.07|18442.07|18561.02|18441.02|10
1632466290000|2021-09-24 06:51:30|18561.57|18441.57|18559.08|18439.08|18561.66|18441.66|18559.08|18439.08|9
1632466300000|2021-09-24 06:51:40|18558.37|18438.37|18554.67|18434.67|18558.37|18438.37|18554.67|18434.67|9
1632466310000|2021-09-24 06:51:50|18554.48|18434.48|18553.54|18433.54|18554.57|18434.57|18553.46|18433.46|10
1632466320000|2021-09-24 06:52:00|18553.52|18433.52|18546.13|18426.13|18553.52|18433.52|18546.13|18426.13|10
1632466330000|2021-09-24 06:52:10|18546.23|18426.23|18542.7|18422.7|18546.23|18426.23|18542.24|18422.24|10
1632466340000|2021-09-24 06:52:20|18542.47|18422.47|18536.78|18416.78|18542.47|18422.47|18536.78|18416.78|10
1632466350000|2021-09-24 06:52:30|18536.76|18416.76|18531.64|18411.64|18536.76|18416.76|18531.64|18411.64|10
1632466360000|2021-09-24 06:52:40|18531.36|18411.36|18526.39|18406.39|18531.36|18411.36|18526.39|18406.39|10
1632466370000|2021-09-24 06:52:50|18526.23|18406.23|18524.54|18404.54|18526.54|18406.54|18524.54|18404.54|10
1632466380000|2021-09-24 06:53:00|18523.51|18403.51|18521.17|18401.17|18523.51|18403.51|18520.99|18400.99|10
1632466390000|2021-09-24 06:53:10|18520.9|18400.9|18521.33|18401.33|18521.99|18401.99|18520.77|18400.77|9
1632466400000|2021-09-24 06:53:20|18521.16|18401.16|18521.77|18401.77|18521.77|18401.77|18521.15|18401.15|10
1632466410000|2021-09-24 06:53:30|18521.55|18401.55|18522.17|18402.17|18522.44|18402.44|18520.73|18400.73|9
1632466420000|2021-09-24 06:53:40|18522.09|18402.09|18522.17|18402.17|18522.17|18402.17|18521.51|18401.51|8
1632466430000|2021-09-24 06:53:50|18522|18402|18522.07|18402.07|18522.33|18402.33|18521.75|18401.75|10
1632466440000|2021-09-24 06:54:00|18521.98|18401.98|18523.73|18403.73|18523.73|18403.73|18521.96|18401.96|10
1632466450000|2021-09-24 06:54:10|18523.91|18403.91|18524.18|18404.18|18524.61|18404.61|18523.55|18403.55|9
1632466460000|2021-09-24 06:54:20|18523.89|18403.89|18521.8|18401.8|18523.89|18403.89|18521.8|18401.8|9
1632466470000|2021-09-24 06:54:30|18521.79|18401.79|18521.47|18401.47|18522.16|18402.16|18521.47|18401.47|9
1632466480000|2021-09-24 06:54:40|18521.81|18401.81|18521.17|18401.17|18522.23|18402.23|18521.17|18401.17|10
1632466490000|2021-09-24 06:54:50|18521.01|18401.01|18521.62|18401.62|18521.73|18401.73|18521.01|18401.01|9
1632466500000|2021-09-24 06:55:00|18521.63|18401.63|18519.05|18399.05|18522.25|18402.25|18519.05|18399.05|10
1632466510000|2021-09-24 06:55:10|18519.85|18399.85|18513.64|18393.64|18519.85|18399.85|18513.64|18393.64|10
1632466520000|2021-09-24 06:55:20|18513.69|18393.69|18509.62|18389.62|18513.69|18393.69|18509.62|18389.62|10
1632466530000|2021-09-24 06:55:30|18509.88|18389.88|18509.4|18389.4|18510.06|18390.06|18508.1|18388.1|10
1632466540000|2021-09-24 06:55:40|18509.14|18389.14|18508.77|18388.77|18509.4|18389.4|18508.24|18388.24|9
1632466550000|2021-09-24 06:55:50|18508.94|18388.94|18507.51|18387.51|18508.94|18388.94|18507.18|18387.18|8
1632466560000|2021-09-24 06:56:00|18507.43|18387.43|18506.27|18386.27|18507.43|18387.43|18506.27|18386.27|10
1632466570000|2021-09-24 06:56:10|18506.36|18386.36|18504.53|18384.53|18506.36|18386.36|18504.53|18384.53|8
1632466580000|2021-09-24 06:56:20|18504.38|18384.38|18500.19|18380.19|18504.47|18384.47|18500.19|18380.19|10
1632466590000|2021-09-24 06:56:30|18500.7|18380.7|18497.01|18377.01|18501.11|18381.11|18497.01|18377.01|9
1632466600000|2021-09-24 06:56:40|18497.22|18377.22|18499.05|18379.05|18499.29|18379.29|18497.22|18377.22|9
1632466610000|2021-09-24 06:56:50|18498.91|18378.91|18501.15|18381.15|18501.67|18381.67|18498.91|18378.91|10
1632466620000|2021-09-24 06:57:00|18501.1|18381.1|18493.96|18373.96|18501.1|18381.1|18493.96|18373.96|10
1632466630000|2021-09-24 06:57:10|18494.09|18374.09|18491.8|18371.8|18494.09|18374.09|18491.59|18371.59|10
1632466640000|2021-09-24 06:57:20|18491.83|18371.83|18492.49|18372.49|18492.99|18372.99|18491.69|18371.69|10
1632466650000|2021-09-24 06:57:30|18492.62|18372.62|18492.47|18372.47|18493.35|18373.35|18492.46|18372.46|10
1632466660000|2021-09-24 06:57:40|18492.68|18372.68|18492.22|18372.22|18493.28|18373.28|18492.22|18372.22|10
1632466670000|2021-09-24 06:57:50|18492.67|18372.67|18490.09|18370.09|18492.67|18372.67|18490.09|18370.09|10
1632466680000|2021-09-24 06:58:00|18489.4|18369.4|18486.6|18366.6|18489.52|18369.52|18486.6|18366.6|10
1632466690000|2021-09-24 06:58:10|18486.15|18366.15|18484.86|18364.86|18486.15|18366.15|18484.86|18364.86|10
1632466700000|2021-09-24 06:58:20|18485.03|18365.03|18485.96|18365.96|18486.14|18366.14|18484.93|18364.93|9
1632466710000|2021-09-24 06:58:30|18486|18366|18488.6|18368.6|18488.6|18368.6|18486|18366|9
1632466720000|2021-09-24 06:58:40|18488.85|18368.85|18487.87|18367.87|18489.19|18369.19|18487.87|18367.87|10
1632466730000|2021-09-24 06:58:50|18487.79|18367.79|18488.29|18368.29|18488.29|18368.29|18487.64|18367.64|8
1632466740000|2021-09-24 06:59:00|18488.52|18368.52|18489.36|18369.36|18489.42|18369.42|18488.52|18368.52|9
1632466750000|2021-09-24 06:59:10|18489.14|18369.14|18488.21|18368.21|18489.19|18369.19|18488.04|18368.04|10
1632466760000|2021-09-24 06:59:20|18488.12|18368.12|18490.34|18370.34|18490.34|18370.34|18488.12|18368.12|8
1632466770000|2021-09-24 06:59:30|18490.48|18370.48|18484.09|18364.09|18490.48|18370.48|18484.09|18364.09|10
1632466780000|2021-09-24 06:59:40|18484.01|18364.01|18478.76|18358.76|18484.01|18364.01|18478.43|18358.43|10
1632466790000|2021-09-24 06:59:50|18478.51|18358.51|18478.1|18358.1|18479.12|18359.12|18478.1|18358.1|9
1632466800000|2021-09-24 07:00:00|18478.22|18358.22|18476.72|18356.72|18478.22|18358.22|18476.19|18356.19|10
1632466810000|2021-09-24 07:00:10|18476.9|18356.9|18472.32|18352.32|18476.91|18356.91|18472.32|18352.32|10
1632466820000|2021-09-24 07:00:20|18472.23|18352.23|18474.59|18354.59|18474.59|18354.59|18471.89|18351.89|10
1632466830000|2021-09-24 07:00:30|18474.46|18354.46|18477.73|18357.73|18478.27|18358.27|18474.3|18354.3|10
1632466840000|2021-09-24 07:00:40|18477.19|18357.19|18482.41|18362.41|18482.41|18362.41|18477.19|18357.19|10
1632466850000|2021-09-24 07:00:50|18481.75|18361.75|18489.79|18369.79|18489.79|18369.79|18481.75|18361.75|10
1632466860000|2021-09-24 07:01:00|18491.05|18371.05|18496.96|18376.96|18496.96|18376.96|18491.05|18371.05|10
1632466870000|2021-09-24 07:01:10|18497.24|18377.24|18501.92|18381.92|18502.35|18382.35|18497.24|18377.24|10
1632466880000|2021-09-24 07:01:20|18502.46|18382.46|18510.74|18390.74|18510.74|18390.74|18502.46|18382.46|10
1632466890000|2021-09-24 07:01:30|18510.16|18390.16|18514.16|18394.16|18514.16|18394.16|18510.16|18390.16|10
1632466900000|2021-09-24 07:01:40|18514.42|18394.42|18513.83|18393.83|18514.9|18394.9|18513.63|18393.63|10
1632466910000|2021-09-24 07:01:50|18513.24|18393.24|18516.12|18396.12|18516.12|18396.12|18513.24|18393.24|10
1632466920000|2021-09-24 07:02:00|18518.91|18398.91|18525.45|18405.45|18525.45|18405.45|18518.91|18398.91|10
1632466930000|2021-09-24 07:02:10|18524.91|18404.91|18525.94|18405.94|18525.94|18405.94|18524.91|18404.91|10
1632466940000|2021-09-24 07:02:20|18525.61|18405.61|18520.48|18400.48|18525.61|18405.61|18519.81|18399.81|9
1632466950000|2021-09-24 07:02:30|18520.43|18400.43|18518.56|18398.56|18520.43|18400.43|18518.56|18398.56|10
1632466960000|2021-09-24 07:02:40|18519.21|18399.21|18519.55|18399.55|18519.83|18399.83|18517.5|18397.5|10
1632466970000|2021-09-24 07:02:50|18519.01|18399.01|18518.76|18398.76|18519.38|18399.38|18518.64|18398.64|10
1632466980000|2021-09-24 07:03:00|18519.1|18399.1|18520.18|18400.18|18520.18|18400.18|18519|18399|8
1632466990000|2021-09-24 07:03:10|18520.25|18400.25|18521.63|18401.63|18521.63|18401.63|18520.19|18400.19|10
1632467000000|2021-09-24 07:03:20|18523.55|18403.55|18526.81|18406.81|18526.81|18406.81|18523.55|18403.55|9
1632467010000|2021-09-24 07:03:30|18526.95|18406.95|18529.36|18409.36|18529.36|18409.36|18526.95|18406.95|9
1632467020000|2021-09-24 07:03:40|18529.65|18409.65|18533.38|18413.38|18533.38|18413.38|18529.65|18409.65|8
1632467030000|2021-09-24 07:03:50|18533.08|18413.08|18533.52|18413.52|18535.34|18415.34|18533.08|18413.08|10
1632467040000|2021-09-24 07:04:00|18533.66|18413.66|18536.23|18416.23|18536.68|18416.68|18533.66|18413.66|9
1632467050000|2021-09-24 07:04:10|18536.52|18416.52|18536.77|18416.77|18537.44|18417.44|18536.31|18416.31|9
1632467060000|2021-09-24 07:04:20|18536.44|18416.44|18535.13|18415.13|18536.44|18416.44|18535.13|18415.13|8
1632467070000|2021-09-24 07:04:30|18534.97|18414.97|18541.37|18421.37|18541.37|18421.37|18534.97|18414.97|9
1632467080000|2021-09-24 07:04:40|18541.78|18421.78|18545.79|18425.79|18545.79|18425.79|18541.78|18421.78|10
1632467090000|2021-09-24 07:04:50|18545.96|18425.96|18549.28|18429.28|18549.28|18429.28|18545.96|18425.96|10
1632467100000|2021-09-24 07:05:00|18549.93|18429.93|18554.11|18434.11|18554.71|18434.71|18549.93|18429.93|10
1632467110000|2021-09-24 07:05:10|18555.36|18435.36|18554.16|18434.16|18555.79|18435.79|18554.16|18434.16|10
1632467120000|2021-09-24 07:05:20|18554.95|18434.95|18554.78|18434.78|18555.25|18435.25|18554.39|18434.39|10
1632467130000|2021-09-24 07:05:30|18554.93|18434.93|18552.09|18432.09|18554.93|18434.93|18552.09|18432.09|10
1632467140000|2021-09-24 07:05:40|18552.43|18432.43|18549.75|18429.75|18552.43|18432.43|18549.75|18429.75|9
1632467150000|2021-09-24 07:05:50|18549.65|18429.65|18547.64|18427.64|18549.65|18429.65|18547.64|18427.64|10
1632467160000|2021-09-24 07:06:00|18547.59|18427.59|18543.39|18423.39|18548.08|18428.08|18543.39|18423.39|10
1632467170000|2021-09-24 07:06:10|18543.42|18423.42|18540.62|18420.62|18543.42|18423.42|18540.62|18420.62|8
1632467180000|2021-09-24 07:06:20|18540.26|18420.26|18538.24|18418.24|18540.26|18420.26|18538.24|18418.24|9
1632467190000|2021-09-24 07:06:30|18538.36|18418.36|18536.91|18416.91|18538.57|18418.57|18536.91|18416.91|10
1632467200000|2021-09-24 07:06:40|18537.05|18417.05|18537.2|18417.2|18538|18418|18536.84|18416.84|10
1632467210000|2021-09-24 07:06:50|18537.16|18417.16|18533.17|18413.17|18537.16|18417.16|18533.17|18413.17|10
1632467220000|2021-09-24 07:07:00|18533.03|18413.03|18532.89|18412.89|18533.8|18413.8|18532.44|18412.44|10
1632467230000|2021-09-24 07:07:10|18533.14|18413.14|18535.88|18415.88|18535.88|18415.88|18532.58|18412.58|10
1632467240000|2021-09-24 07:07:20|18536.84|18416.84|18544.13|18424.13|18544.13|18424.13|18536.65|18416.65|10
1632467250000|2021-09-24 07:07:30|18544.43|18424.43|18559.49|18439.49|18559.49|18439.49|18544.43|18424.43|10
1632467260000|2021-09-24 07:07:40|18566|18446|18629.25|18509.25|18629.25|18509.25|18566|18446|10
1632467270000|2021-09-24 07:07:50|18630.11|18510.11|18676.76|18556.76|18677.82|18557.82|18630.11|18510.11|10
1632467280000|2021-09-24 07:08:00|18677.16|18557.16|18705.66|18585.66|18705.66|18585.66|18677.16|18557.16|10
1632467290000|2021-09-24 07:08:10|18705.84|18585.84|18725|18605|18725|18605|18705.6|18585.6|10
1632467300000|2021-09-24 07:08:20|18725.69|18605.69|18740.17|18620.17|18740.17|18620.17|18725.69|18605.69|10
1632467310000|2021-09-24 07:08:30|18740.9|18620.9|18733.45|18613.45|18741.52|18621.52|18733.45|18613.45|10
1632467320000|2021-09-24 07:08:40|18734.31|18614.31|18745.57|18625.57|18745.57|18625.57|18734.31|18614.31|10
1632467330000|2021-09-24 07:08:50|18746.66|18626.66|18764.01|18644.01|18764.01|18644.01|18746.66|18626.66|10
1632467340000|2021-09-24 07:09:00|18762.22|18642.22|18757.36|18637.36|18762.22|18642.22|18756.87|18636.87|10
1632467350000|2021-09-24 07:09:10|18757.06|18637.06|18756.17|18636.17|18758.68|18638.68|18754.92|18634.92|10
1632467360000|2021-09-24 07:09:20|18756.72|18636.72|18751.71|18631.71|18756.72|18636.72|18751.71|18631.71|10
1632467370000|2021-09-24 07:09:30|18750.26|18630.26|18751.53|18631.53|18752.35|18632.35|18749.12|18629.12|10
1632467380000|2021-09-24 07:09:40|18751.91|18631.91|18754.22|18634.22|18754.87|18634.87|18751.91|18631.91|10
1632467390000|2021-09-24 07:09:50|18754.45|18634.45|18728.78|18608.78|18754.45|18634.45|18728.35|18608.35|10
1632467400000|2021-09-24 07:10:00|18728.14|18608.14|18714.52|18594.52|18728.25|18608.25|18714.11|18594.11|10
1632467410000|2021-09-24 07:10:10|18712.8|18592.8|18714.21|18594.21|18716.29|18596.29|18712.78|18592.78|10
1632467420000|2021-09-24 07:10:20|18713.84|18593.84|18708.76|18588.76|18714.59|18594.59|18708.76|18588.76|10
1632467430000|2021-09-24 07:10:30|18708.43|18588.43|18700.81|18580.81|18708.43|18588.43|18700.81|18580.81|10
1632467440000|2021-09-24 07:10:40|18699.62|18579.62|18688.72|18568.72|18699.99|18579.99|18688.35|18568.35|10
1632467450000|2021-09-24 07:10:50|18686.49|18566.49|18682.65|18562.65|18686.49|18566.49|18682.65|18562.65|10
1632467460000|2021-09-24 07:11:00|18682.21|18562.21|18677.5|18557.5|18682.51|18562.51|18677.48|18557.48|10
1632467470000|2021-09-24 07:11:10|18677.38|18557.38|18678.73|18558.73|18678.74|18558.74|18675.93|18555.93|10
1632467480000|2021-09-24 07:11:20|18678.95|18558.95|18675.6|18555.6|18678.95|18558.95|18675.58|18555.58|10
1632467490000|2021-09-24 07:11:30|18674.22|18554.22|18678.85|18558.85|18678.85|18558.85|18673.67|18553.67|10
1632467500000|2021-09-24 07:11:40|18679.47|18559.47|18679.23|18559.23|18680.47|18560.47|18679.23|18559.23|10
1632467510000|2021-09-24 07:11:50|18679.7|18559.7|18682.74|18562.74|18682.74|18562.74|18679.7|18559.7|10
1632467520000|2021-09-24 07:12:00|18683.14|18563.14|18686.33|18566.33|18686.51|18566.51|18683.08|18563.08|10
1632467530000|2021-09-24 07:12:10|18687.12|18567.12|18691.11|18571.11|18691.11|18571.11|18686.52|18566.52|10
1632467540000|2021-09-24 07:12:20|18691.26|18571.26|18698.13|18578.13|18698.13|18578.13|18691.26|18571.26|10
1632467550000|2021-09-24 07:12:30|18697.71|18577.71|18701.82|18581.82|18702.17|18582.17|18695.99|18575.99|10
1632467560000|2021-09-24 07:12:40|18703.32|18583.32|18708.25|18588.25|18708.25|18588.25|18703.32|18583.32|10
1632467570000|2021-09-24 07:12:50|18708.08|18588.08|18708.17|18588.17|18708.34|18588.34|18707.63|18587.63|9
1632467580000|2021-09-24 07:13:00|18707.21|18587.21|18707.7|18587.7|18708.91|18588.91|18707.19|18587.19|10
1632467590000|2021-09-24 07:13:10|18707.38|18587.38|18706.31|18586.31|18707.38|18587.38|18706.25|18586.25|10
1632467600000|2021-09-24 07:13:20|18706.29|18586.29|18708.51|18588.51|18708.51|18588.51|18706.22|18586.22|9
1632467610000|2021-09-24 07:13:30|18709.97|18589.97|18722.96|18602.96|18722.96|18602.96|18709.97|18589.97|10
1632467620000|2021-09-24 07:13:40|18725.73|18605.73|18742.14|18622.14|18742.14|18622.14|18725.73|18605.73|10
1632467630000|2021-09-24 07:13:50|18744.48|18624.48|18767.34|18647.34|18767.34|18647.34|18744.48|18624.48|10
1632467640000|2021-09-24 07:14:00|18768.1|18648.1|18772.7|18652.7|18773.01|18653.01|18766.89|18646.89|10
1632467650000|2021-09-24 07:14:10|18771.87|18651.87|18769.69|18649.69|18773.01|18653.01|18769.69|18649.69|10
1632467660000|2021-09-24 07:14:20|18769.94|18649.94|18763.06|18643.06|18769.94|18649.94|18763.06|18643.06|10
1632467670000|2021-09-24 07:14:30|18763.57|18643.57|18761.01|18641.01|18763.85|18643.85|18761.01|18641.01|10
1632467680000|2021-09-24 07:14:40|18760.54|18640.54|18764.43|18644.43|18764.43|18644.43|18760.54|18640.54|9
1632467690000|2021-09-24 07:14:50|18765.21|18645.21|18765.11|18645.11|18765.62|18645.62|18764.74|18644.74|10
1632467700000|2021-09-24 07:15:00|18763.04|18643.04|18763.38|18643.38|18764.13|18644.13|18763.01|18643.01|10
1632467710000|2021-09-24 07:15:10|18763|18643|18771.52|18651.52|18771.52|18651.52|18763|18643|10
1632467720000|2021-09-24 07:15:20|18773.24|18653.24|18789.54|18669.54|18789.54|18669.54|18773.24|18653.24|10
1632467730000|2021-09-24 07:15:30|18789.83|18669.83|18798.29|18678.29|18798.29|18678.29|18789.8|18669.8|10
1632467740000|2021-09-24 07:15:40|18798.98|18678.98|18802.24|18682.24|18805.99|18685.99|18798.98|18678.98|10
1632467750000|2021-09-24 07:15:50|18803.19|18683.19|18799.63|18679.63|18804.6|18684.6|18799.17|18679.17|10
1632467760000|2021-09-24 07:16:00|18799.75|18679.75|18799.78|18679.78|18802.63|18682.63|18799.75|18679.75|10
1632467770000|2021-09-24 07:16:10|18798.89|18678.89|18804.29|18684.29|18804.29|18684.29|18798.42|18678.42|10
1632467780000|2021-09-24 07:16:20|18804.06|18684.06|18807.32|18687.32|18807.32|18687.32|18804.06|18684.06|10
1632467790000|2021-09-24 07:16:30|18807.81|18687.81|18809.98|18689.98|18811.14|18691.14|18807.66|18687.66|10
1632467800000|2021-09-24 07:16:40|18809.9|18689.9|18807.64|18687.64|18811.27|18691.27|18807.64|18687.64|10
1632467810000|2021-09-24 07:16:50|18807|18687|18806.17|18686.17|18807.84|18687.84|18805.99|18685.99|10
1632467820000|2021-09-24 07:17:00|18806.14|18686.14|18803.78|18683.78|18806.3|18686.3|18802.62|18682.62|10
1632467830000|2021-09-24 07:17:10|18803.48|18683.48|18805.53|18685.53|18805.53|18685.53|18802.9|18682.9|10
1632467840000|2021-09-24 07:17:20|18805.51|18685.51|18805.66|18685.66|18806.05|18686.05|18804.09|18684.09|10
1632467850000|2021-09-24 07:17:30|18806.03|18686.03|18808.22|18688.22|18809.17|18689.17|18805.62|18685.62|10
1632467860000|2021-09-24 07:17:40|18808.05|18688.05|18805.85|18685.85|18808.67|18688.67|18805.21|18685.21|10
1632467870000|2021-09-24 07:17:50|18806|18686|18806.93|18686.93|18807.2|18687.2|18805.83|18685.83|10
1632467880000|2021-09-24 07:18:00|18806.56|18686.56|18807.13|18687.13|18808.37|18688.37|18805.37|18685.37|10
1632467890000|2021-09-24 07:18:10|18807.68|18687.68|18805.89|18685.89|18807.88|18687.88|18805.57|18685.57|10
1632467900000|2021-09-24 07:18:20|18806.76|18686.76|18805.88|18685.88|18807.79|18687.79|18805.75|18685.75|10
1632467910000|2021-09-24 07:18:30|18805.56|18685.56|18806.52|18686.52|18806.52|18686.52|18804.76|18684.76|10
1632467920000|2021-09-24 07:18:40|18806.89|18686.89|18806.19|18686.19|18806.89|18686.89|18805.83|18685.83|9
1632467930000|2021-09-24 07:18:50|18806.74|18686.74|18807.19|18687.19|18807.61|18687.61|18806.59|18686.59|9
1632467940000|2021-09-24 07:19:00|18807.26|18687.26|18809.67|18689.67|18810.21|18690.21|18807.12|18687.12|9
1632467950000|2021-09-24 07:19:10|18810.3|18690.3|18809.56|18689.56|18811.02|18691.02|18809.4|18689.4|10
1632467960000|2021-09-24 07:19:20|18809.57|18689.57|18810.33|18690.33|18810.36|18690.36|18809.23|18689.23|10
1632467970000|2021-09-24 07:19:30|18810.95|18690.95|18813.4|18693.4|18813.77|18693.77|18810.95|18690.95|10
1632467980000|2021-09-24 07:19:40|18813.42|18693.42|18810.25|18690.25|18813.42|18693.42|18810.25|18690.25|9
1632467990000|2021-09-24 07:19:50|18810.48|18690.48|18809.51|18689.51|18810.48|18690.48|18809.47|18689.47|9
1632468000000|2021-09-24 07:20:00|18809.43|18689.43|18809.38|18689.38|18810.09|18690.09|18809.38|18689.38|10
1632468010000|2021-09-24 07:20:10|18809.19|18689.19|18806.48|18686.48|18809.3|18689.3|18806.48|18686.48|10
1632468020000|2021-09-24 07:20:20|18806.42|18686.42|18803.51|18683.51|18806.42|18686.42|18803.39|18683.39|9
1632468030000|2021-09-24 07:20:30|18803.04|18683.04|18800.56|18680.56|18803.16|18683.16|18800.56|18680.56|10
1632468040000|2021-09-24 07:20:40|18799.76|18679.76|18800.43|18680.43|18800.5|18680.5|18799.28|18679.28|10
1632468050000|2021-09-24 07:20:50|18800.29|18680.29|18800.52|18680.52|18800.52|18680.52|18799.58|18679.58|9
1632468060000|2021-09-24 07:21:00|18800.5|18680.5|18797.61|18677.61|18800.5|18680.5|18797.61|18677.61|10
1632468070000|2021-09-24 07:21:10|18797.44|18677.44|18794.1|18674.1|18797.44|18677.44|18794.1|18674.1|10
1632468080000|2021-09-24 07:21:20|18793.92|18673.92|18792.22|18672.22|18793.92|18673.92|18792.22|18672.22|10
1632468090000|2021-09-24 07:21:30|18792.1|18672.1|18787.02|18667.02|18792.56|18672.56|18787.02|18667.02|10
1632468100000|2021-09-24 07:21:40|18786.42|18666.42|18784.28|18664.28|18786.5|18666.5|18784.28|18664.28|10
1632468110000|2021-09-24 07:21:50|18784.06|18664.06|18782.28|18662.28|18784.25|18664.25|18782.19|18662.19|9
1632468120000|2021-09-24 07:22:00|18782.18|18662.18|18783.77|18663.77|18783.77|18663.77|18781.51|18661.51|10
1632468130000|2021-09-24 07:22:10|18783.6|18663.6|18781.51|18661.51|18783.92|18663.92|18781.51|18661.51|10
1632468140000|2021-09-24 07:22:20|18781.27|18661.27|18778.07|18658.07|18781.27|18661.27|18777.67|18657.67|10
1632468150000|2021-09-24 07:22:30|18777.99|18657.99|18771.12|18651.12|18777.99|18657.99|18771.12|18651.12|10
1632468160000|2021-09-24 07:22:40|18770.89|18650.89|18767.99|18647.99|18770.89|18650.89|18767.99|18647.99|10
1632468170000|2021-09-24 07:22:50|18767.33|18647.33|18756.48|18636.48|18767.49|18647.49|18756.48|18636.48|9
1632468180000|2021-09-24 07:23:00|18755.97|18635.97|18761.15|18641.15|18763.02|18643.02|18754.96|18634.96|10
1632468190000|2021-09-24 07:23:10|18760.46|18640.46|18758.23|18638.23|18760.46|18640.46|18758.23|18638.23|10
1632468200000|2021-09-24 07:23:20|18758.43|18638.43|18756.14|18636.14|18758.68|18638.68|18755.85|18635.85|10
1632468210000|2021-09-24 07:23:30|18755.45|18635.45|18755.48|18635.48|18755.48|18635.48|18754.26|18634.26|9
1632468220000|2021-09-24 07:23:40|18756.12|18636.12|18756.32|18636.32|18756.47|18636.47|18755.75|18635.75|9
1632468230000|2021-09-24 07:23:50|18756.62|18636.62|18757.72|18637.72|18758.37|18638.37|18756.55|18636.55|10
1632468240000|2021-09-24 07:24:00|18757.51|18637.51|18759.66|18639.66|18759.97|18639.97|18757.51|18637.51|10
1632468250000|2021-09-24 07:24:10|18759.45|18639.45|18756.83|18636.83|18759.7|18639.7|18756.83|18636.83|10
1632468260000|2021-09-24 07:24:20|18756.67|18636.67|18754.13|18634.13|18756.67|18636.67|18754.13|18634.13|10
1632468270000|2021-09-24 07:24:30|18753.71|18633.71|18751.14|18631.14|18753.71|18633.71|18750.58|18630.58|10
1632468280000|2021-09-24 07:24:40|18750.99|18630.99|18743.28|18623.28|18750.99|18630.99|18743.28|18623.28|7
1632468290000|2021-09-24 07:24:50|18743.22|18623.22|18740.34|18620.34|18743.22|18623.22|18740.34|18620.34|10
1632468300000|2021-09-24 07:25:00|18739.83|18619.83|18736.93|18616.93|18739.88|18619.88|18736.93|18616.93|9
1632468310000|2021-09-24 07:25:10|18736.69|18616.69|18734.43|18614.43|18736.69|18616.69|18734.43|18614.43|10
1632468320000|2021-09-24 07:25:20|18734.65|18614.65|18730.92|18610.92|18734.65|18614.65|18730.92|18610.92|10
1632468330000|2021-09-24 07:25:30|18730.77|18610.77|18732.1|18612.1|18732.12|18612.12|18730.77|18610.77|10
1632468340000|2021-09-24 07:25:40|18732.12|18612.12|18728.73|18608.73|18732.12|18612.12|18728.73|18608.73|9
1632468350000|2021-09-24 07:25:50|18728.94|18608.94|18723.65|18603.65|18728.94|18608.94|18723.65|18603.65|9
1632468360000|2021-09-24 07:26:00|18722.6|18602.6|18716.31|18596.31|18722.6|18602.6|18716.31|18596.31|10
1632468370000|2021-09-24 07:26:10|18716.52|18596.52|18713.26|18593.26|18716.97|18596.97|18713.26|18593.26|10
1632468380000|2021-09-24 07:26:20|18713.04|18593.04|18711.31|18591.31|18713.04|18593.04|18711.17|18591.17|8
1632468390000|2021-09-24 07:26:30|18710.78|18590.78|18709.15|18589.15|18711.04|18591.04|18709.15|18589.15|10
1632468400000|2021-09-24 07:26:40|18709.06|18589.06|18709.51|18589.51|18709.81|18589.81|18708.76|18588.76|10
1632468410000|2021-09-24 07:26:50|18709.5|18589.5|18708.8|18588.8|18709.74|18589.74|18708.36|18588.36|9
1632468420000|2021-09-24 07:27:00|18709.32|18589.32|18713.86|18593.86|18713.86|18593.86|18709.2|18589.2|10
1632468430000|2021-09-24 07:27:10|18714.04|18594.04|18714.91|18594.91|18715.06|18595.06|18713.54|18593.54|9
1632468440000|2021-09-24 07:27:20|18714.61|18594.61|18714.52|18594.52|18714.67|18594.67|18713.83|18593.83|9
1632468450000|2021-09-24 07:27:30|18714.29|18594.29|18717.15|18597.15|18717.15|18597.15|18714.29|18594.29|10
1632468460000|2021-09-24 07:27:40|18718.82|18598.82|18719.59|18599.59|18720.26|18600.26|18718.82|18598.82|10
1632468470000|2021-09-24 07:27:50|18720.89|18600.89|18723.55|18603.55|18724.47|18604.47|18720.89|18600.89|10
1632468480000|2021-09-24 07:28:00|18723.84|18603.84|18723.07|18603.07|18725.66|18605.66|18723.07|18603.07|9
1632468490000|2021-09-24 07:28:10|18722.88|18602.88|18723.85|18603.85|18723.85|18603.85|18722.21|18602.21|9
1632468500000|2021-09-24 07:28:20|18723.48|18603.48|18722.97|18602.97|18723.49|18603.49|18722.68|18602.68|10
1632468510000|2021-09-24 07:28:30|18722.74|18602.74|18723.82|18603.82|18723.82|18603.82|18722.71|18602.71|8
1632468520000|2021-09-24 07:28:40|18724.36|18604.36|18725.45|18605.45|18726.01|18606.01|18724.36|18604.36|9
1632468530000|2021-09-24 07:28:50|18726.21|18606.21|18726.29|18606.29|18728|18608|18726.21|18606.21|10
1632468540000|2021-09-24 07:29:00|18725.09|18605.09|18720.24|18600.24|18725.09|18605.09|18720.24|18600.24|10
1632468550000|2021-09-24 07:29:10|18718.84|18598.84|18718.98|18598.98|18719.2|18599.2|18718.41|18598.41|10
1632468560000|2021-09-24 07:29:20|18719.43|18599.43|18720.72|18600.72|18720.72|18600.72|18719.18|18599.18|10
1632468570000|2021-09-24 07:29:30|18720.92|18600.92|18720.11|18600.11|18721.04|18601.04|18720.11|18600.11|10
1632468580000|2021-09-24 07:29:40|18720.14|18600.14|18720.47|18600.47|18720.47|18600.47|18719.51|18599.51|9
1632468590000|2021-09-24 07:29:50|18720.48|18600.48|18718.38|18598.38|18720.51|18600.51|18718.38|18598.38|10
1632468600000|2021-09-24 07:30:00|18718.65|18598.65|18721.49|18601.49|18721.49|18601.49|18718.65|18598.65|9
1632468610000|2021-09-24 07:30:10|18721.96|18601.96|18723.55|18603.55|18723.63|18603.63|18721.47|18601.47|10
1632468620000|2021-09-24 07:30:20|18723.74|18603.74|18722.58|18602.58|18723.91|18603.91|18722.58|18602.58|10
1632468630000|2021-09-24 07:30:30|18723.03|18603.03|18717.82|18597.82|18723.03|18603.03|18717.82|18597.82|10
1632468640000|2021-09-24 07:30:40|18716.93|18596.93|18711.72|18591.72|18716.93|18596.93|18711.72|18591.72|10
1632468650000|2021-09-24 07:30:50|18711.4|18591.4|18705.27|18585.27|18711.4|18591.4|18705.27|18585.27|10
1632468660000|2021-09-24 07:31:00|18704.18|18584.18|18699.12|18579.12|18704.18|18584.18|18699.12|18579.12|10
1632468670000|2021-09-24 07:31:10|18699.1|18579.1|18692.79|18572.79|18699.1|18579.1|18692.79|18572.79|10
1632468680000|2021-09-24 07:31:20|18691.57|18571.57|18682.12|18562.12|18691.57|18571.57|18682.12|18562.12|10
1632468690000|2021-09-24 07:31:30|18681.62|18561.62|18680.18|18560.18|18684.48|18564.48|18680.18|18560.18|10
1632468700000|2021-09-24 07:31:40|18679.46|18559.46|18678.49|18558.49|18680.58|18560.58|18678.49|18558.49|9
1632468710000|2021-09-24 07:31:50|18678.66|18558.66|18674.6|18554.6|18678.66|18558.66|18674.6|18554.6|9
1632468720000|2021-09-24 07:32:00|18674.55|18554.55|18672.33|18552.33|18674.76|18554.76|18671.31|18551.31|9
1632468730000|2021-09-24 07:32:10|18672.03|18552.03|18674.18|18554.18|18674.18|18554.18|18672|18552|10
1632468740000|2021-09-24 07:32:20|18673.88|18553.88|18675.73|18555.73|18675.73|18555.73|18673.88|18553.88|9
1632468750000|2021-09-24 07:32:30|18675.38|18555.38|18677.19|18557.19|18677.19|18557.19|18675.06|18555.06|7
1632468760000|2021-09-24 07:32:40|18677.65|18557.65|18673.88|18553.88|18677.77|18557.77|18673.73|18553.73|10
1632468770000|2021-09-24 07:32:50|18673.95|18553.95|18672.14|18552.14|18673.95|18553.95|18671.94|18551.94|8
1632468780000|2021-09-24 07:33:00|18672.51|18552.51|18672.22|18552.22|18672.51|18552.51|18671.13|18551.13|10
1632468790000|2021-09-24 07:33:10|18669.27|18549.27|18686.71|18566.71|18686.71|18566.71|18668.95|18548.95|10
1632468800000|2021-09-24 07:33:20|18685.95|18565.95|18695.75|18575.75|18695.75|18575.75|18685.95|18565.95|10
1632468810000|2021-09-24 07:33:30|18695.97|18575.97|18704.65|18584.65|18704.87|18584.87|18695.97|18575.97|10
1632468820000|2021-09-24 07:33:40|18705.56|18585.56|18706.93|18586.93|18706.93|18586.93|18704.67|18584.67|10
1632468830000|2021-09-24 07:33:50|18707.34|18587.34|18704.09|18584.09|18707.82|18587.82|18704.09|18584.09|10
1632468840000|2021-09-24 07:34:00|18704.9|18584.9|18705.45|18585.45|18706.46|18586.46|18704.9|18584.9|10
1632468850000|2021-09-24 07:34:10|18706.02|18586.02|18710.68|18590.68|18710.68|18590.68|18706.02|18586.02|9
1632468860000|2021-09-24 07:34:20|18712.27|18592.27|18721.12|18601.12|18721.12|18601.12|18712|18592|10
1632468870000|2021-09-24 07:34:30|18721.75|18601.75|18723.66|18603.66|18723.66|18603.66|18721.03|18601.03|10
1632468880000|2021-09-24 07:34:40|18723.93|18603.93|18725.04|18605.04|18726.87|18606.87|18723.89|18603.89|9
1632468890000|2021-09-24 07:34:50|18725.06|18605.06|18725.2|18605.2|18725.68|18605.68|18725.06|18605.06|10
1632468900000|2021-09-24 07:35:00|18725.28|18605.28|18722.28|18602.28|18725.28|18605.28|18722.28|18602.28|9
1632468910000|2021-09-24 07:35:10|18722.74|18602.74|18721.29|18601.29|18722.74|18602.74|18720.5|18600.5|10
1632468920000|2021-09-24 07:35:20|18721.75|18601.75|18721.59|18601.59|18721.98|18601.98|18721.22|18601.22|9
1632468930000|2021-09-24 07:35:30|18721.62|18601.62|18721.94|18601.94|18721.94|18601.94|18721|18601|10
1632468940000|2021-09-24 07:35:40|18722.32|18602.32|18723.15|18603.15|18723.79|18603.79|18722.32|18602.32|10
1632468950000|2021-09-24 07:35:50|18723.04|18603.04|18721.95|18601.95|18723.24|18603.24|18721.95|18601.95|10
1632468960000|2021-09-24 07:36:00|18722.64|18602.64|18723.39|18603.39|18723.39|18603.39|18722.25|18602.25|10
1632468970000|2021-09-24 07:36:10|18723.89|18603.89|18723.83|18603.83|18724.69|18604.69|18723.74|18603.74|10
1632468980000|2021-09-24 07:36:20|18723.73|18603.73|18726.71|18606.71|18727.16|18607.16|18723.73|18603.73|10
1632468990000|2021-09-24 07:36:30|18726.79|18606.79|18731.94|18611.94|18731.94|18611.94|18726.79|18606.79|9
1632469000000|2021-09-24 07:36:40|18732.29|18612.29|18737.7|18617.7|18737.7|18617.7|18732.29|18612.29|10
1632469010000|2021-09-24 07:36:50|18738.17|18618.17|18743.11|18623.11|18743.59|18623.59|18738.17|18618.17|10
1632469020000|2021-09-24 07:37:00|18743|18623|18741.29|18621.29|18743|18623|18741.1|18621.1|10
1632469030000|2021-09-24 07:37:10|18741.23|18621.23|18743.41|18623.41|18743.82|18623.82|18741.23|18621.23|10
1632469040000|2021-09-24 07:37:20|18743.75|18623.75|18735.85|18615.85|18743.75|18623.75|18735.85|18615.85|9
1632469050000|2021-09-24 07:37:30|18734.59|18614.59|18731.54|18611.54|18734.59|18614.59|18731|18611|10
1632469060000|2021-09-24 07:37:40|18731.34|18611.34|18731.7|18611.7|18731.72|18611.72|18730.87|18610.87|10
1632469070000|2021-09-24 07:37:50|18731.9|18611.9|18730.64|18610.64|18732.04|18612.04|18730.09|18610.09|9
1632469080000|2021-09-24 07:38:00|18730.96|18610.96|18734.16|18614.16|18734.16|18614.16|18730.86|18610.86|10
1632469090000|2021-09-24 07:38:10|18734.77|18614.77|18737.31|18617.31|18738.05|18618.05|18734.59|18614.59|10
1632469100000|2021-09-24 07:38:20|18737.36|18617.36|18736.71|18616.71|18737.48|18617.48|18735.2|18615.2|10
1632469110000|2021-09-24 07:38:30|18737.07|18617.07|18738.52|18618.52|18738.97|18618.97|18736.98|18616.98|10
1632469120000|2021-09-24 07:38:40|18739.49|18619.49|18737.97|18617.97|18739.49|18619.49|18737.68|18617.68|10
1632469130000|2021-09-24 07:38:50|18737.92|18617.92|18738.85|18618.85|18738.88|18618.88|18737.56|18617.56|9
1632469140000|2021-09-24 07:39:00|18739.36|18619.36|18738.47|18618.47|18739.49|18619.49|18738.47|18618.47|10
1632469150000|2021-09-24 07:39:10|18738.39|18618.39|18735.58|18615.58|18738.39|18618.39|18735.58|18615.58|10
1632469160000|2021-09-24 07:39:20|18735.49|18615.49|18733.9|18613.9|18735.49|18615.49|18733.64|18613.64|10
1632469170000|2021-09-24 07:39:30|18733.93|18613.93|18732.91|18612.91|18733.93|18613.93|18732.28|18612.28|9
1632469180000|2021-09-24 07:39:40|18732.73|18612.73|18732.19|18612.19|18732.81|18612.81|18732.19|18612.19|10
1632469190000|2021-09-24 07:39:50|18731.81|18611.81|18720.37|18600.37|18731.81|18611.81|18720.37|18600.37|10
1632469200000|2021-09-24 07:40:00|18720.03|18600.03|18713.25|18593.25|18720.23|18600.23|18713.25|18593.25|9
1632469210000|2021-09-24 07:40:10|18713.35|18593.35|18708.19|18588.19|18713.43|18593.43|18708.19|18588.19|10
1632469220000|2021-09-24 07:40:20|18707.68|18587.68|18696.52|18576.52|18707.68|18587.68|18696.52|18576.52|10
1632469230000|2021-09-24 07:40:30|18695.82|18575.82|18688.11|18568.11|18695.89|18575.89|18688.11|18568.11|10
1632469240000|2021-09-24 07:40:40|18687.34|18567.34|18676.21|18556.21|18687.34|18567.34|18676.21|18556.21|10
1632469250000|2021-09-24 07:40:50|18675.81|18555.81|18674.52|18554.52|18675.81|18555.81|18673.99|18553.99|10
1632469260000|2021-09-24 07:41:00|18674.18|18554.18|18674.24|18554.24|18674.58|18554.58|18673.66|18553.66|10
1632469270000|2021-09-24 07:41:10|18673.97|18553.97|18674.77|18554.77|18675.04|18555.04|18673.82|18553.82|10
1632469280000|2021-09-24 07:41:20|18674.81|18554.81|18675.32|18555.32|18675.41|18555.41|18674.74|18554.74|10
1632469290000|2021-09-24 07:41:30|18675.27|18555.27|18673.4|18553.4|18676.45|18556.45|18673.07|18553.07|10
1632469300000|2021-09-24 07:41:40|18673.26|18553.26|18674.35|18554.35|18675.41|18555.41|18673.19|18553.19|10
1632469310000|2021-09-24 07:41:50|18674.84|18554.84|18679.13|18559.13|18679.13|18559.13|18674.84|18554.84|10
1632469320000|2021-09-24 07:42:00|18679.08|18559.08|18678.92|18558.92|18679.28|18559.28|18678.8|18558.8|10
1632469330000|2021-09-24 07:42:10|18678.97|18558.97|18686.63|18566.63|18686.63|18566.63|18678.97|18558.97|10
1632469340000|2021-09-24 07:42:20|18687.24|18567.24|18686.65|18566.65|18687.85|18567.85|18685.82|18565.82|10
1632469350000|2021-09-24 07:42:30|18686.57|18566.57|18687.87|18567.87|18687.87|18567.87|18684.89|18564.89|10
1632469360000|2021-09-24 07:42:40|18688.43|18568.43|18691.18|18571.18|18691.18|18571.18|18688.34|18568.34|10
1632469370000|2021-09-24 07:42:50|18691.78|18571.78|18691.93|18571.93|18692.13|18572.13|18691.63|18571.63|10
1632469380000|2021-09-24 07:43:00|18691.2|18571.2|18690.94|18570.94|18691.76|18571.76|18690.94|18570.94|9
1632469390000|2021-09-24 07:43:10|18690.89|18570.89|18692.54|18572.54|18692.54|18572.54|18690.73|18570.73|10
1632469400000|2021-09-24 07:43:20|18692.72|18572.72|18693.05|18573.05|18693.06|18573.06|18692.24|18572.24|10
1632469410000|2021-09-24 07:43:30|18692.82|18572.82|18708.88|18588.88|18708.88|18588.88|18691.68|18571.68|10
1632469420000|2021-09-24 07:43:40|18712.6|18592.6|18767.42|18647.42|18767.42|18647.42|18712.6|18592.6|10
1632469430000|2021-09-24 07:43:50|18776.4|18656.4|18801.32|18681.32|18801.32|18681.32|18776.4|18656.4|10
1632469440000|2021-09-24 07:44:00|18801.62|18681.62|18800.52|18680.52|18801.62|18681.62|18794.54|18674.54|10
1632469450000|2021-09-24 07:44:10|18800.33|18680.33|18804.95|18684.95|18804.95|18684.95|18797.06|18677.06|10
1632469460000|2021-09-24 07:44:20|18810.12|18690.12|18832.46|18712.46|18832.46|18712.46|18810.12|18690.12|10
1632469470000|2021-09-24 07:44:30|18834.53|18714.53|18844.64|18724.64|18845.93|18725.93|18834.53|18714.53|10
1632469480000|2021-09-24 07:44:40|18844.58|18724.58|18843.5|18723.5|18846.95|18726.95|18842.15|18722.15|10
1632469490000|2021-09-24 07:44:50|18840.93|18720.93|18836.98|18716.98|18840.93|18720.93|18836.98|18716.98|10
1632469500000|2021-09-24 07:45:00|18836.47|18716.47|18831.79|18711.79|18836.83|18716.83|18831.3|18711.3|10
1632469510000|2021-09-24 07:45:10|18831.75|18711.75|18831.38|18711.38|18832.39|18712.39|18831.34|18711.34|10
1632469520000|2021-09-24 07:45:20|18830.91|18710.91|18824.3|18704.3|18831.04|18711.04|18824.3|18704.3|10
1632469530000|2021-09-24 07:45:30|18824.35|18704.35|18816.74|18696.74|18824.35|18704.35|18816.52|18696.52|10
1632469540000|2021-09-24 07:45:40|18816.73|18696.73|18809.93|18689.93|18816.73|18696.73|18809.93|18689.93|10
1632469550000|2021-09-24 07:45:50|18809.87|18689.87|18814.21|18694.21|18814.54|18694.54|18809.87|18689.87|10
1632469560000|2021-09-24 07:46:00|18813.09|18693.09|18820.89|18700.89|18820.89|18700.89|18813.09|18693.09|10
1632469570000|2021-09-24 07:46:10|18822.7|18702.7|18833.88|18713.88|18833.88|18713.88|18822.7|18702.7|10
1632469580000|2021-09-24 07:46:20|18835.32|18715.32|18847.42|18727.42|18847.42|18727.42|18835.32|18715.32|9
1632469590000|2021-09-24 07:46:30|18848.35|18728.35|18854.83|18734.83|18854.83|18734.83|18848.35|18728.35|10
1632469600000|2021-09-24 07:46:40|18854.99|18734.99|18865.29|18745.29|18865.29|18745.29|18854.49|18734.49|10
1632469610000|2021-09-24 07:46:50|18865.07|18745.07|18864.78|18744.78|18866.5|18746.5|18864.69|18744.69|10
1632469620000|2021-09-24 07:47:00|18864.15|18744.15|18858.19|18738.19|18864.15|18744.15|18857.94|18737.94|10
1632469630000|2021-09-24 07:47:10|18856.76|18736.76|18857.56|18737.56|18858.47|18738.47|18852.23|18732.23|10
1632469640000|2021-09-24 07:47:20|18857.25|18737.25|18850.53|18730.53|18857.25|18737.25|18850.15|18730.15|10
1632469650000|2021-09-24 07:47:30|18850.05|18730.05|18844.62|18724.62|18850.05|18730.05|18844.53|18724.53|10
1632469660000|2021-09-24 07:47:40|18844.27|18724.27|18843.31|18723.31|18844.86|18724.86|18843.31|18723.31|10
1632469670000|2021-09-24 07:47:50|18841.9|18721.9|18839.18|18719.18|18841.9|18721.9|18839.18|18719.18|10
1632469680000|2021-09-24 07:48:00|18839.2|18719.2|18835.06|18715.06|18839.2|18719.2|18835.06|18715.06|10
1632469690000|2021-09-24 07:48:10|18835.17|18715.17|18833.99|18713.99|18837.93|18717.93|18833.99|18713.99|10
1632469700000|2021-09-24 07:48:20|18835.38|18715.38|18832.05|18712.05|18835.38|18715.38|18832.05|18712.05|9
1632469710000|2021-09-24 07:48:30|18831.11|18711.11|18826.99|18706.99|18831.51|18711.51|18826.99|18706.99|10
1632469720000|2021-09-24 07:48:40|18825.42|18705.42|18818.72|18698.72|18825.42|18705.42|18818.72|18698.72|10
1632469730000|2021-09-24 07:48:50|18818.33|18698.33|18814.11|18694.11|18818.33|18698.33|18813.98|18693.98|10
1632469740000|2021-09-24 07:49:00|18814.3|18694.3|18813.61|18693.61|18816.05|18696.05|18813.61|18693.61|10
1632469750000|2021-09-24 07:49:10|18813.39|18693.39|18807.51|18687.51|18813.39|18693.39|18807.51|18687.51|10
1632469760000|2021-09-24 07:49:20|18806.62|18686.62|18800.79|18680.79|18806.62|18686.62|18800.79|18680.79|10
1632469770000|2021-09-24 07:49:30|18800.35|18680.35|18791.23|18671.23|18800.35|18680.35|18791.23|18671.23|10
1632469780000|2021-09-24 07:49:40|18791.15|18671.15|18786.2|18666.2|18791.74|18671.74|18786.2|18666.2|10
1632469790000|2021-09-24 07:49:50|18786.06|18666.06|18783.68|18663.68|18786.06|18666.06|18783.54|18663.54|10
1632469800000|2021-09-24 07:50:00|18783.49|18663.49|18785.34|18665.34|18785.34|18665.34|18783.2|18663.2|10
1632469810000|2021-09-24 07:50:10|18786.53|18666.53|18786.42|18666.42|18787.02|18667.02|18785.99|18665.99|9
1632469820000|2021-09-24 07:50:20|18787.99|18667.99|18790.88|18670.88|18791.45|18671.45|18787.57|18667.57|10
1632469830000|2021-09-24 07:50:30|18790.53|18670.53|18782.29|18662.29|18790.88|18670.88|18782.29|18662.29|10
1632469840000|2021-09-24 07:50:40|18782.08|18662.08|18782.8|18662.8|18782.8|18662.8|18780.93|18660.93|10
1632469850000|2021-09-24 07:50:50|18783.37|18663.37|18781.06|18661.06|18783.37|18663.37|18781.01|18661.01|9
1632469860000|2021-09-24 07:51:00|18781.09|18661.09|18779.26|18659.26|18781.57|18661.57|18779.26|18659.26|9
1632469870000|2021-09-24 07:51:10|18777.38|18657.38|18774.39|18654.39|18777.91|18657.91|18774.39|18654.39|10
1632469880000|2021-09-24 07:51:20|18774.18|18654.18|18770.99|18650.99|18774.18|18654.18|18770.96|18650.96|10
1632469890000|2021-09-24 07:51:30|18770.12|18650.12|18769.31|18649.31|18770.16|18650.16|18769.05|18649.05|10
1632469900000|2021-09-24 07:51:40|18769.27|18649.27|18768.83|18648.83|18769.36|18649.36|18768.54|18648.54|9
1632469910000|2021-09-24 07:51:50|18768.88|18648.88|18773.81|18653.81|18773.81|18653.81|18768.63|18648.63|10
1632469920000|2021-09-24 07:52:00|18774.15|18654.15|18771.26|18651.26|18774.3|18654.3|18771.26|18651.26|10
1632469930000|2021-09-24 07:52:10|18771.08|18651.08|18771.96|18651.96|18771.96|18651.96|18769.64|18649.64|10
1632469940000|2021-09-24 07:52:20|18772.23|18652.23|18772.88|18652.88|18773.16|18653.16|18772.23|18652.23|10
1632469950000|2021-09-24 07:52:30|18773.02|18653.02|18774.71|18654.71|18774.71|18654.71|18773.02|18653.02|8
1632469960000|2021-09-24 07:52:40|18775.01|18655.01|18775.42|18655.42|18775.71|18655.71|18774.75|18654.75|10
1632469970000|2021-09-24 07:52:50|18775.73|18655.73|18775.92|18655.92|18776.17|18656.17|18775.5|18655.5|10
1632469980000|2021-09-24 07:53:00|18775.71|18655.71|18772.65|18652.65|18775.93|18655.93|18772.65|18652.65|10
1632469990000|2021-09-24 07:53:10|18772.78|18652.78|18767.53|18647.53|18772.78|18652.78|18767.53|18647.53|10
1632470000000|2021-09-24 07:53:20|18767.09|18647.09|18764.83|18644.83|18767.13|18647.13|18764.83|18644.83|10
1632470010000|2021-09-24 07:53:30|18765.25|18645.25|18767.81|18647.81|18767.81|18647.81|18765.25|18645.25|10
1632470020000|2021-09-24 07:53:40|18767.92|18647.92|18766.09|18646.09|18767.92|18647.92|18766.09|18646.09|8
1632470030000|2021-09-24 07:53:50|18765.34|18645.34|18763.89|18643.89|18765.34|18645.34|18763.3|18643.3|10
1632470040000|2021-09-24 07:54:00|18763|18643|18757.5|18637.5|18764.15|18644.15|18757.5|18637.5|10
1632470050000|2021-09-24 07:54:10|18757.4|18637.4|18757.39|18637.39|18757.69|18637.69|18757|18637|8
1632470060000|2021-09-24 07:54:20|18756.46|18636.46|18758.06|18638.06|18758.06|18638.06|18756.23|18636.23|10
1632470070000|2021-09-24 07:54:30|18758.3|18638.3|18765.23|18645.23|18765.23|18645.23|18758.3|18638.3|10
1632470080000|2021-09-24 07:54:40|18765.82|18645.82|18783.24|18663.24|18783.24|18663.24|18765.82|18645.82|10
1632470090000|2021-09-24 07:54:50|18783.82|18663.82|18782.8|18662.8|18786.42|18666.42|18782.8|18662.8|10
1632470100000|2021-09-24 07:55:00|18781.98|18661.98|18784.3|18664.3|18784.3|18664.3|18780.35|18660.35|10
1632470110000|2021-09-24 07:55:10|18785.87|18665.87|18790.43|18670.43|18790.43|18670.43|18785.87|18665.87|10
1632470120000|2021-09-24 07:55:20|18790.52|18670.52|18796.27|18676.27|18796.27|18676.27|18790.26|18670.26|10
1632470130000|2021-09-24 07:55:30|18796.18|18676.18|18796.46|18676.46|18798.03|18678.03|18796.18|18676.18|10
1632470140000|2021-09-24 07:55:40|18795.75|18675.75|18795.85|18675.85|18795.96|18675.96|18795.26|18675.26|10
1632470150000|2021-09-24 07:55:50|18795.58|18675.58|18803.65|18683.65|18803.65|18683.65|18795.42|18675.42|10
1632470160000|2021-09-24 07:56:00|18803.44|18683.44|18800.57|18680.57|18803.44|18683.44|18798.21|18678.21|10
1632470170000|2021-09-24 07:56:10|18800.25|18680.25|18795.23|18675.23|18800.99|18680.99|18795.23|18675.23|10
1632470180000|2021-09-24 07:56:20|18793.9|18673.9|18790.67|18670.67|18794.08|18674.08|18790.67|18670.67|10
1632470190000|2021-09-24 07:56:30|18790.32|18670.32|18787.92|18667.92|18791|18671|18787.92|18667.92|10
1632470200000|2021-09-24 07:56:40|18788.23|18668.23|18786.17|18666.17|18788.23|18668.23|18786.07|18666.07|10
1632470210000|2021-09-24 07:56:50|18786.06|18666.06|18785.39|18665.39|18787.16|18667.16|18785.39|18665.39|10
1632470220000|2021-09-24 07:57:00|18785.41|18665.41|18785.66|18665.66|18785.69|18665.69|18784.79|18664.79|10
1632470230000|2021-09-24 07:57:10|18785.72|18665.72|18785.4|18665.4|18785.92|18665.92|18784.6|18664.6|10
1632470240000|2021-09-24 07:57:20|18785.54|18665.54|18787.72|18667.72|18787.72|18667.72|18785.12|18665.12|8
1632470250000|2021-09-24 07:57:30|18787.76|18667.76|18786.08|18666.08|18788.66|18668.66|18786.08|18666.08|10
1632470260000|2021-09-24 07:57:40|18785.89|18665.89|18780.67|18660.67|18785.89|18665.89|18780.67|18660.67|10
1632470270000|2021-09-24 07:57:50|18780.07|18660.07|18773.2|18653.2|18780.55|18660.55|18773.2|18653.2|10
1632470280000|2021-09-24 07:58:00|18771.91|18651.91|18761.36|18641.36|18771.91|18651.91|18761.36|18641.36|10
1632470290000|2021-09-24 07:58:10|18761.09|18641.09|18764.23|18644.23|18764.23|18644.23|18759.73|18639.73|10
1632470300000|2021-09-24 07:58:20|18765.48|18645.48|18777.05|18657.05|18777.05|18657.05|18765.36|18645.36|10
1632470310000|2021-09-24 07:58:30|18777.22|18657.22|18777.89|18657.89|18778.41|18658.41|18777.16|18657.16|10
1632470320000|2021-09-24 07:58:40|18778.81|18658.81|18780.64|18660.64|18780.75|18660.75|18778.81|18658.81|10
1632470330000|2021-09-24 07:58:50|18780.23|18660.23|18782.29|18662.29|18782.29|18662.29|18780.23|18660.23|10
1632470340000|2021-09-24 07:59:00|18782.26|18662.26|18783.1|18663.1|18783.1|18663.1|18781.92|18661.92|10
1632470350000|2021-09-24 07:59:10|18783.42|18663.42|18785.76|18665.76|18785.76|18665.76|18783.42|18663.42|10
1632470360000|2021-09-24 07:59:20|18785.51|18665.51|18787.52|18667.52|18787.52|18667.52|18785.51|18665.51|10
1632470370000|2021-09-24 07:59:30|18787.38|18667.38|18786.53|18666.53|18787.68|18667.68|18786.53|18666.53|10
1632470380000|2021-09-24 07:59:40|18786.49|18666.49|18789.92|18669.92|18789.92|18669.92|18784.97|18664.97|10
1632470390000|2021-09-24 07:59:50|18789.59|18669.59|18784.89|18664.89|18789.59|18669.59|18784.87|18664.87|10
1632470400000|2021-09-24 08:00:00|18781.25|18661.25|18763.36|18643.36|18781.25|18661.25|18761.63|18641.63|10
1632470410000|2021-09-24 08:00:10|18762.44|18642.44|18763.88|18643.88|18763.88|18643.88|18762.44|18642.44|10
1632470420000|2021-09-24 08:00:20|18763.69|18643.69|18760.47|18640.47|18763.69|18643.69|18760.47|18640.47|9
1632470430000|2021-09-24 08:00:30|18760.29|18640.29|18759.45|18639.45|18760.68|18640.68|18759.23|18639.23|10
1632470440000|2021-09-24 08:00:40|18758.55|18638.55|18759.02|18639.02|18759.9|18639.9|18758.17|18638.17|10
1632470450000|2021-09-24 08:00:50|18759.24|18639.24|18760.37|18640.37|18760.37|18640.37|18759.24|18639.24|10
1632470460000|2021-09-24 08:01:00|18760.87|18640.87|18767.67|18647.67|18767.67|18647.67|18760.83|18640.83|10
1632470470000|2021-09-24 08:01:10|18768.61|18648.61|18770.81|18650.81|18770.81|18650.81|18768.01|18648.01|10
1632470480000|2021-09-24 08:01:20|18771.42|18651.42|18774.62|18654.62|18774.83|18654.83|18771.4|18651.4|10
1632470490000|2021-09-24 08:01:30|18774.54|18654.54|18780.94|18660.94|18780.94|18660.94|18774.54|18654.54|10
1632470500000|2021-09-24 08:01:40|18781.04|18661.04|18785.43|18665.43|18785.43|18665.43|18781.04|18661.04|10
1632470510000|2021-09-24 08:01:50|18784.86|18664.86|18786.03|18666.03|18786.69|18666.69|18784.54|18664.54|10
1632470520000|2021-09-24 08:02:00|18786.09|18666.09|18789.32|18669.32|18789.54|18669.54|18786.09|18666.09|10
1632470530000|2021-09-24 08:02:10|18789.47|18669.47|18793.04|18673.04|18793.04|18673.04|18788.36|18668.36|10
1632470540000|2021-09-24 08:02:20|18795.09|18675.09|18796.1|18676.1|18797.08|18677.08|18795.09|18675.09|10
1632470550000|2021-09-24 08:02:30|18793.67|18673.67|18791.71|18671.71|18795.76|18675.76|18791.71|18671.71|10
1632470560000|2021-09-24 08:02:40|18791.68|18671.68|18793.76|18673.76|18793.76|18673.76|18789.11|18669.11|9
1632470570000|2021-09-24 08:02:50|18794.11|18674.11|18795.36|18675.36|18796.24|18676.24|18794.11|18674.11|10
1632470580000|2021-09-24 08:03:00|18795.29|18675.29|18797.66|18677.66|18797.66|18677.66|18795.25|18675.25|10
1632470590000|2021-09-24 08:03:10|18797.72|18677.72|18801.23|18681.23|18801.23|18681.23|18797.72|18677.72|10
1632470600000|2021-09-24 08:03:20|18802.42|18682.42|18806.51|18686.51|18806.51|18686.51|18802.42|18682.42|10
1632470610000|2021-09-24 08:03:30|18806.67|18686.67|18809.16|18689.16|18809.16|18689.16|18806.64|18686.64|10
1632470620000|2021-09-24 08:03:40|18809.42|18689.42|18814.85|18694.85|18814.85|18694.85|18809.13|18689.13|9
1632470630000|2021-09-24 08:03:50|18815.32|18695.32|18816.09|18696.09|18816.09|18696.09|18815.32|18695.32|10
1632470640000|2021-09-24 08:04:00|18816.03|18696.03|18816.89|18696.89|18817.22|18697.22|18815.33|18695.33|10
1632470650000|2021-09-24 08:04:10|18815.57|18695.57|18815.63|18695.63|18818.74|18698.74|18814.5|18694.5|10
1632470660000|2021-09-24 08:04:20|18814.47|18694.47|18815.29|18695.29|18815.29|18695.29|18813.81|18693.81|10
1632470670000|2021-09-24 08:04:30|18814.87|18694.87|18817.39|18697.39|18817.39|18697.39|18813.58|18693.58|9
1632470680000|2021-09-24 08:04:40|18816.76|18696.76|18817.11|18697.11|18817.54|18697.54|18815.93|18695.93|9
1632470690000|2021-09-24 08:04:50|18817.41|18697.41|18814.51|18694.51|18817.95|18697.95|18814.51|18694.51|10
1632470700000|2021-09-24 08:05:00|18814.44|18694.44|18815.95|18695.95|18815.95|18695.95|18813.87|18693.87|10
1632470710000|2021-09-24 08:05:10|18815.94|18695.94|18821.11|18701.11|18821.11|18701.11|18815.94|18695.94|10
1632470720000|2021-09-24 08:05:20|18821.04|18701.04|18823.53|18703.53|18823.53|18703.53|18821.04|18701.04|10
1632470730000|2021-09-24 08:05:30|18824.07|18704.07|18821.37|18701.37|18824.07|18704.07|18821.14|18701.14|10
1632470740000|2021-09-24 08:05:40|18821.02|18701.02|18821.74|18701.74|18821.74|18701.74|18819.7|18699.7|10
1632470750000|2021-09-24 08:05:50|18821.97|18701.97|18822.9|18702.9|18823.08|18703.08|18821.96|18701.96|10
1632470760000|2021-09-24 08:06:00|18823.78|18703.78|18826.98|18706.98|18826.98|18706.98|18823.78|18703.78|10
1632470770000|2021-09-24 08:06:10|18827.24|18707.24|18829.54|18709.54|18829.85|18709.85|18827.24|18707.24|10
1632470780000|2021-09-24 08:06:20|18829.97|18709.97|18830.02|18710.02|18831.69|18711.69|18829.97|18709.97|10
1632470790000|2021-09-24 08:06:30|18830.07|18710.07|18830.94|18710.94|18831.02|18711.02|18830.07|18710.07|10
1632470800000|2021-09-24 08:06:40|18832.72|18712.72|18834.15|18714.15|18834.73|18714.73|18832.72|18712.72|10
1632470810000|2021-09-24 08:06:50|18834.53|18714.53|18834.89|18714.89|18834.89|18714.89|18833.99|18713.99|10
1632470820000|2021-09-24 08:07:00|18834.44|18714.44|18834.93|18714.93|18834.94|18714.94|18833.64|18713.64|10
1632470830000|2021-09-24 08:07:10|18835.02|18715.02|18834.39|18714.39|18835.02|18715.02|18833.92|18713.92|10
1632470840000|2021-09-24 08:07:20|18834.2|18714.2|18833.45|18713.45|18834.35|18714.35|18833.45|18713.45|10
1632470850000|2021-09-24 08:07:30|18833.32|18713.32|18834.05|18714.05|18834.31|18714.31|18833.27|18713.27|10
1632470860000|2021-09-24 08:07:40|18832.92|18712.92|18829.24|18709.24|18832.92|18712.92|18829.24|18709.24|10
1632470870000|2021-09-24 08:07:50|18829.29|18709.29|18825.04|18705.04|18829.29|18709.29|18825.04|18705.04|10
1632470880000|2021-09-24 08:08:00|18823.17|18703.17|18820.99|18700.99|18823.17|18703.17|18820.99|18700.99|8
1632470890000|2021-09-24 08:08:10|18821.13|18701.13|18819.22|18699.22|18821.51|18701.51|18819.22|18699.22|10
1632470900000|2021-09-24 08:08:20|18817.58|18697.58|18812.96|18692.96|18817.58|18697.58|18812.04|18692.04|10
1632470910000|2021-09-24 08:08:30|18812.41|18692.41|18813.35|18693.35|18814.29|18694.29|18811.6|18691.6|9
1632470920000|2021-09-24 08:08:40|18813.66|18693.66|18814.97|18694.97|18815.21|18695.21|18813.65|18693.65|10
1632470930000|2021-09-24 08:08:50|18814.98|18694.98|18815.08|18695.08|18815.6|18695.6|18814.98|18694.98|10
1632470940000|2021-09-24 08:09:00|18814.25|18694.25|18814.58|18694.58|18814.63|18694.63|18813.24|18693.24|10
1632470950000|2021-09-24 08:09:10|18814.35|18694.35|18811.74|18691.74|18814.41|18694.41|18811.74|18691.74|10
1632470960000|2021-09-24 08:09:20|18812.47|18692.47|18809.05|18689.05|18812.47|18692.47|18809.05|18689.05|9
1632470970000|2021-09-24 08:09:30|18807.96|18687.96|18809.83|18689.83|18809.83|18689.83|18807.65|18687.65|10
1632470980000|2021-09-24 08:09:40|18810.67|18690.67|18812.96|18692.96|18812.97|18692.97|18810.67|18690.67|10
1632470990000|2021-09-24 08:09:50|18812.78|18692.78|18814.25|18694.25|18814.25|18694.25|18810.91|18690.91|10
1632471000000|2021-09-24 08:10:00|18814.71|18694.71|18813.62|18693.62|18815.16|18695.16|18813.19|18693.19|10
1632471010000|2021-09-24 08:10:10|18813.59|18693.59|18816.01|18696.01|18816.66|18696.66|18813.59|18693.59|10
1632471020000|2021-09-24 08:10:20|18815.77|18695.77|18814.52|18694.52|18815.93|18695.93|18814.37|18694.37|9
1632471030000|2021-09-24 08:10:30|18814.45|18694.45|18813.88|18693.88|18814.45|18694.45|18813.13|18693.13|10
1632471040000|2021-09-24 08:10:40|18814.01|18694.01|18814.78|18694.78|18814.96|18694.96|18813.86|18693.86|10
1632471050000|2021-09-24 08:10:50|18814.81|18694.81|18816.26|18696.26|18816.34|18696.34|18814.81|18694.81|10
1632471060000|2021-09-24 08:11:00|18816.14|18696.14|18817.67|18697.67|18817.67|18697.67|18816.05|18696.05|10
1632471070000|2021-09-24 08:11:10|18817.93|18697.93|18820.26|18700.26|18820.26|18700.26|18817.39|18697.39|10
1632471080000|2021-09-24 08:11:20|18820.38|18700.38|18822.26|18702.26|18822.4|18702.4|18820.38|18700.38|10
1632471090000|2021-09-24 08:11:30|18822.63|18702.63|18827.69|18707.69|18827.84|18707.84|18822.63|18702.63|9
1632471100000|2021-09-24 08:11:40|18826.8|18706.8|18828|18708|18828|18708|18826.59|18706.59|10
1632471110000|2021-09-24 08:11:50|18828.69|18708.69|18832.5|18712.5|18832.5|18712.5|18828.69|18708.69|10
1632471120000|2021-09-24 08:12:00|18832.41|18712.41|18833.86|18713.86|18834.52|18714.52|18832.41|18712.41|10
1632471130000|2021-09-24 08:12:10|18833.81|18713.81|18836.05|18716.05|18836.05|18716.05|18833.81|18713.81|10
1632471140000|2021-09-24 08:12:20|18836.04|18716.04|18838.67|18718.67|18838.67|18718.67|18836.04|18716.04|10
1632471150000|2021-09-24 08:12:30|18838.89|18718.89|18842.42|18722.42|18842.42|18722.42|18838.87|18718.87|10
1632471160000|2021-09-24 08:12:40|18843.54|18723.54|18848.03|18728.03|18848.03|18728.03|18843.54|18723.54|10
1632471170000|2021-09-24 08:12:50|18847.63|18727.63|18847.58|18727.58|18848.71|18728.71|18847.58|18727.58|10
1632471180000|2021-09-24 08:13:00|18848.29|18728.29|18849.33|18729.33|18849.33|18729.33|18847.86|18727.86|9
1632471190000|2021-09-24 08:13:10|18849.23|18729.23|18848.63|18728.63|18849.52|18729.52|18848.46|18728.46|10
1632471200000|2021-09-24 08:13:20|18847.91|18727.91|18847.54|18727.54|18848.83|18728.83|18847.18|18727.18|10
1632471210000|2021-09-24 08:13:30|18846.44|18726.44|18849.35|18729.35|18849.35|18729.35|18845.87|18725.87|10
1632471220000|2021-09-24 08:13:40|18849.99|18729.99|18848.25|18728.25|18849.99|18729.99|18848.08|18728.08|10
1632471230000|2021-09-24 08:13:50|18848.14|18728.14|18846.64|18726.64|18848.14|18728.14|18846.64|18726.64|10
1632471240000|2021-09-24 08:14:00|18847.14|18727.14|18848.6|18728.6|18848.62|18728.62|18847.04|18727.04|10
1632471250000|2021-09-24 08:14:10|18848.67|18728.67|18847.29|18727.29|18848.67|18728.67|18847.29|18727.29|10
1632471260000|2021-09-24 08:14:20|18846.25|18726.25|18844.34|18724.34|18846.9|18726.9|18844.34|18724.34|10
1632471270000|2021-09-24 08:14:30|18844.57|18724.57|18843.16|18723.16|18844.57|18724.57|18843.16|18723.16|9
1632471280000|2021-09-24 08:14:40|18843.14|18723.14|18841.36|18721.36|18843.24|18723.24|18841.36|18721.36|10
1632471290000|2021-09-24 08:14:50|18841.28|18721.28|18837.37|18717.37|18841.28|18721.28|18837.37|18717.37|10
1632471300000|2021-09-24 08:15:00|18836.92|18716.92|18836.56|18716.56|18837.07|18717.07|18836.34|18716.34|10
1632471310000|2021-09-24 08:15:10|18836.52|18716.52|18834.72|18714.72|18836.52|18716.52|18834.72|18714.72|9
1632471320000|2021-09-24 08:15:20|18834.56|18714.56|18831.32|18711.32|18834.56|18714.56|18831.14|18711.14|9
1632471330000|2021-09-24 08:15:30|18831|18711|18829|18709|18831.7|18711.7|18828.99|18708.99|10
1632471340000|2021-09-24 08:15:40|18828.73|18708.73|18828.16|18708.16|18829.25|18709.25|18828.16|18708.16|10
1632471350000|2021-09-24 08:15:50|18830.15|18710.15|18831.8|18711.8|18831.8|18711.8|18829.92|18709.92|9
1632471360000|2021-09-24 08:16:00|18832.02|18712.02|18835.05|18715.05|18835.05|18715.05|18832.02|18712.02|9
1632471370000|2021-09-24 08:16:10|18835.61|18715.61|18838.95|18718.95|18839.12|18719.12|18835.61|18715.61|10
1632471380000|2021-09-24 08:16:20|18838.7|18718.7|18841.44|18721.44|18841.74|18721.74|18838.7|18718.7|10
1632471390000|2021-09-24 08:16:30|18842.03|18722.03|18843.41|18723.41|18843.76|18723.76|18842.03|18722.03|10
1632471400000|2021-09-24 08:16:40|18843.53|18723.53|18848.06|18728.06|18848.06|18728.06|18843.53|18723.53|10
1632471410000|2021-09-24 08:16:50|18848.08|18728.08|18851.17|18731.17|18851.17|18731.17|18847.85|18727.85|10
1632471420000|2021-09-24 08:17:00|18851.19|18731.19|18852.48|18732.48|18853.75|18733.75|18851.19|18731.19|8
1632471430000|2021-09-24 08:17:10|18851.73|18731.73|18848.7|18728.7|18851.73|18731.73|18848.7|18728.7|9
1632471440000|2021-09-24 08:17:20|18848.29|18728.29|18845.76|18725.76|18848.31|18728.31|18845.76|18725.76|10
1632471450000|2021-09-24 08:17:30|18846.02|18726.02|18845.7|18725.7|18846.16|18726.16|18845.03|18725.03|10
1632471460000|2021-09-24 08:17:40|18846|18726|18845.29|18725.29|18846.22|18726.22|18845.26|18725.26|10
1632471470000|2021-09-24 08:17:50|18845.08|18725.08|18845.75|18725.75|18846.24|18726.24|18845.08|18725.08|9
1632471480000|2021-09-24 08:18:00|18845.88|18725.88|18846.72|18726.72|18846.72|18726.72|18845.77|18725.77|10
1632471490000|2021-09-24 08:18:10|18846.8|18726.8|18847.59|18727.59|18847.59|18727.59|18846.59|18726.59|10
1632471500000|2021-09-24 08:18:20|18846.56|18726.56|18843.56|18723.56|18846.56|18726.56|18843.05|18723.05|10
1632471510000|2021-09-24 08:18:30|18842.97|18722.97|18840.39|18720.39|18842.97|18722.97|18840.39|18720.39|10
1632471520000|2021-09-24 08:18:40|18839.57|18719.57|18844.05|18724.05|18844.05|18724.05|18839.32|18719.32|10
1632471530000|2021-09-24 08:18:50|18844.88|18724.88|18845.86|18725.86|18846.31|18726.31|18844.54|18724.54|10
1632471540000|2021-09-24 08:19:00|18846.11|18726.11|18845.05|18725.05|18846.9|18726.9|18845.05|18725.05|10
1632471550000|2021-09-24 08:19:10|18845.19|18725.19|18846.77|18726.77|18846.77|18726.77|18844.61|18724.61|10
1632471560000|2021-09-24 08:19:20|18847.1|18727.1|18847.7|18727.7|18847.71|18727.71|18847.1|18727.1|9
1632471570000|2021-09-24 08:19:30|18847.57|18727.57|18848.87|18728.87|18848.87|18728.87|18847.57|18727.57|10
1632471580000|2021-09-24 08:19:40|18848.94|18728.94|18850.96|18730.96|18850.98|18730.98|18848.89|18728.89|10
1632471590000|2021-09-24 08:19:50|18851.04|18731.04|18852.04|18732.04|18852.04|18732.04|18850.65|18730.65|9
1632471600000|2021-09-24 08:20:00|18852.06|18732.06|18853.74|18733.74|18853.74|18733.74|18852.06|18732.06|9
1632471610000|2021-09-24 08:20:10|18854.18|18734.18|18853.53|18733.53|18854.18|18734.18|18853.2|18733.2|10
1632471620000|2021-09-24 08:20:20|18853.36|18733.36|18859.02|18739.02|18859.02|18739.02|18853.36|18733.36|10
1632471630000|2021-09-24 08:20:30|18858.95|18738.95|18865.91|18745.91|18865.91|18745.91|18858.8|18738.8|10
1632471640000|2021-09-24 08:20:40|18866.22|18746.22|18865.92|18745.92|18866.67|18746.67|18865.92|18745.92|9
1632471650000|2021-09-24 08:20:50|18865.63|18745.63|18866.71|18746.71|18866.71|18746.71|18864.95|18744.95|10
1632471660000|2021-09-24 08:21:00|18867.29|18747.29|18867.94|18747.94|18867.94|18747.94|18867.03|18747.03|10
1632471670000|2021-09-24 08:21:10|18867.32|18747.32|18868.89|18748.89|18868.89|18748.89|18867.32|18747.32|9
1632471680000|2021-09-24 08:21:20|18868.54|18748.54|18868.73|18748.73|18868.94|18748.94|18868.23|18748.23|9
1632471690000|2021-09-24 08:21:30|18868.27|18748.27|18870.37|18750.37|18870.38|18750.38|18868.06|18748.06|10
1632471700000|2021-09-24 08:21:40|18871.66|18751.66|18873.4|18753.4|18873.4|18753.4|18871.66|18751.66|10
1632471710000|2021-09-24 08:21:50|18873.43|18753.43|18875.34|18755.34|18875.41|18755.41|18873.43|18753.43|10
1632471720000|2021-09-24 08:22:00|18875.57|18755.57|18875.4|18755.4|18875.61|18755.61|18874.62|18754.62|10
1632471730000|2021-09-24 08:22:10|18875.55|18755.55|18872.48|18752.48|18875.6|18755.6|18872.48|18752.48|10
1632471740000|2021-09-24 08:22:20|18871.54|18751.54|18868.21|18748.21|18871.54|18751.54|18868.21|18748.21|9
1632471750000|2021-09-24 08:22:30|18868.51|18748.51|18868.21|18748.21|18868.76|18748.76|18866.46|18746.46|10
1632471760000|2021-09-24 08:22:40|18868.58|18748.58|18870|18750|18870.13|18750.13|18868.44|18748.44|10
1632471770000|2021-09-24 08:22:50|18869.9|18749.9|18867.81|18747.81|18870.45|18750.45|18867.81|18747.81|10
1632471780000|2021-09-24 08:23:00|18867.68|18747.68|18867.09|18747.09|18867.82|18747.82|18867.09|18747.09|10
1632471790000|2021-09-24 08:23:10|18866.31|18746.31|18866.51|18746.51|18866.51|18746.51|18866.04|18746.04|8
1632471800000|2021-09-24 08:23:20|18866.63|18746.63|18863.37|18743.37|18866.75|18746.75|18863.37|18743.37|9
1632471810000|2021-09-24 08:23:30|18862.11|18742.11|18857.17|18737.17|18862.11|18742.11|18857.17|18737.17|10
1632471820000|2021-09-24 08:23:40|18856.92|18736.92|18855.16|18735.16|18857.4|18737.4|18855.16|18735.16|10
1632471830000|2021-09-24 08:23:50|18855.61|18735.61|18855.55|18735.55|18855.97|18735.97|18855.03|18735.03|9
1632471840000|2021-09-24 08:24:00|18855.65|18735.65|18855.74|18735.74|18855.94|18735.94|18855.18|18735.18|10
1632471850000|2021-09-24 08:24:10|18855.41|18735.41|18857.78|18737.78|18858.35|18738.35|18855.41|18735.41|10
1632471860000|2021-09-24 08:24:20|18857.95|18737.95|18862.14|18742.14|18862.14|18742.14|18857.95|18737.95|10
1632471870000|2021-09-24 08:24:30|18862.37|18742.37|18864.46|18744.46|18864.46|18744.46|18862.37|18742.37|9
1632471880000|2021-09-24 08:24:40|18864.48|18744.48|18865.88|18745.88|18866.22|18746.22|18864.48|18744.48|9
1632471890000|2021-09-24 08:24:50|18864.77|18744.77|18866.2|18746.2|18866.34|18746.34|18864.77|18744.77|10
1632471900000|2021-09-24 08:25:00|18867.47|18747.47|18864.85|18744.85|18868.27|18748.27|18864.85|18744.85|10
1632471910000|2021-09-24 08:25:10|18864.08|18744.08|18862.49|18742.49|18864.08|18744.08|18862.49|18742.49|9
1632471920000|2021-09-24 08:25:20|18862.53|18742.53|18861.96|18741.96|18862.73|18742.73|18861.38|18741.38|10
1632471930000|2021-09-24 08:25:30|18862.13|18742.13|18864.63|18744.63|18864.63|18744.63|18861.95|18741.95|10
1632471940000|2021-09-24 08:25:40|18864.47|18744.47|18864.75|18744.75|18865.25|18745.25|18864.47|18744.47|9
1632471950000|2021-09-24 08:25:50|18865.08|18745.08|18865.67|18745.67|18865.67|18745.67|18864.42|18744.42|10
1632471960000|2021-09-24 08:26:00|18865.69|18745.69|18867.01|18747.01|18867.45|18747.45|18865.69|18745.69|8
1632471970000|2021-09-24 08:26:10|18866.58|18746.58|18868.21|18748.21|18868.21|18748.21|18866.24|18746.24|10
1632471980000|2021-09-24 08:26:20|18868.08|18748.08|18869.34|18749.34|18869.75|18749.75|18868.08|18748.08|10
1632471990000|2021-09-24 08:26:30|18869.7|18749.7|18871.04|18751.04|18871.04|18751.04|18869.7|18749.7|10
1632472000000|2021-09-24 08:26:40|18871.28|18751.28|18871.62|18751.62|18871.72|18751.72|18871.22|18751.22|9
1632472010000|2021-09-24 08:26:50|18871.76|18751.76|18874.31|18754.31|18874.5|18754.5|18871.76|18751.76|10
1632472020000|2021-09-24 08:27:00|18874.33|18754.33|18878.7|18758.7|18878.7|18758.7|18874.26|18754.26|10
1632472030000|2021-09-24 08:27:10|18877.96|18757.96|18882.14|18762.14|18882.63|18762.63|18877.96|18757.96|10
1632472040000|2021-09-24 08:27:20|18882.37|18762.37|18883.34|18763.34|18884.14|18764.14|18882.22|18762.22|10
1632472050000|2021-09-24 08:27:30|18883.78|18763.78|18885.78|18765.78|18885.86|18765.86|18883.78|18763.78|9
1632472060000|2021-09-24 08:27:40|18885.54|18765.54|18886.91|18766.91|18886.91|18766.91|18885.48|18765.48|10
1632472070000|2021-09-24 08:27:50|18887.24|18767.24|18890.17|18770.17|18890.17|18770.17|18887.24|18767.24|10
1632472080000|2021-09-24 08:28:00|18890.82|18770.82|18895|18775|18895|18775|18890.8|18770.8|10
1632472090000|2021-09-24 08:28:10|18895.29|18775.29|18896.37|18776.37|18896.37|18776.37|18895.29|18775.29|10
1632472100000|2021-09-24 08:28:20|18896.47|18776.47|18895.32|18775.32|18897.08|18777.08|18895.32|18775.32|10
1632472110000|2021-09-24 08:28:30|18894.67|18774.67|18893.97|18773.97|18895.64|18775.64|18893.97|18773.97|10
1632472120000|2021-09-24 08:28:40|18893.93|18773.93|18895.82|18775.82|18895.82|18775.82|18893.78|18773.78|10
1632472130000|2021-09-24 08:28:50|18895.83|18775.83|18897.18|18777.18|18897.25|18777.25|18895.83|18775.83|10
1632472140000|2021-09-24 08:29:00|18896.98|18776.98|18897.82|18777.82|18897.82|18777.82|18896.98|18776.98|10
1632472150000|2021-09-24 08:29:10|18897.84|18777.84|18902.22|18782.22|18902.22|18782.22|18897.84|18777.84|7
1632472160000|2021-09-24 08:29:20|18902.18|18782.18|18902.8|18782.8|18903.95|18783.95|18901.98|18781.98|9
1632472170000|2021-09-24 08:29:30|18902.82|18782.82|18903.16|18783.16|18903.5|18783.5|18902.57|18782.57|10
1632472180000|2021-09-24 08:29:40|18903.15|18783.15|18902.97|18782.97|18903.15|18783.15|18902.26|18782.26|9
1632472190000|2021-09-24 08:29:50|18903.16|18783.16|18895.59|18775.59|18903.16|18783.16|18895.59|18775.59|9
1632472200000|2021-09-24 08:30:00|18894.04|18774.04|18890.63|18770.63|18894.04|18774.04|18890.36|18770.36|10
1632472210000|2021-09-24 08:30:10|18890.9|18770.9|18890.9|18770.9|18891.82|18771.82|18890.29|18770.29|10
1632472220000|2021-09-24 08:30:20|18890.91|18770.91|18891.44|18771.44|18891.89|18771.89|18890.91|18770.91|10
1632472230000|2021-09-24 08:30:30|18890.77|18770.77|18888.94|18768.94|18890.91|18770.91|18888.9|18768.9|9
1632472240000|2021-09-24 08:30:40|18888.61|18768.61|18884.99|18764.99|18888.61|18768.61|18884.99|18764.99|10
1632472250000|2021-09-24 08:30:50|18884.9|18764.9|18884.99|18764.99|18885.73|18765.73|18884.77|18764.77|9
1632472260000|2021-09-24 08:31:00|18885.02|18765.02|18885.66|18765.66|18885.9|18765.9|18884.84|18764.84|10
1632472270000|2021-09-24 08:31:10|18885.24|18765.24|18884.67|18764.67|18885.33|18765.33|18884.15|18764.15|10
1632472280000|2021-09-24 08:31:20|18884.53|18764.53|18885.42|18765.42|18885.59|18765.59|18884.24|18764.24|10
1632472290000|2021-09-24 08:31:30|18885.44|18765.44|18881.68|18761.68|18885.44|18765.44|18881.68|18761.68|9
1632472300000|2021-09-24 08:31:40|18880.99|18760.99|18877.98|18757.98|18880.99|18760.99|18877.78|18757.78|10
1632472310000|2021-09-24 08:31:50|18877.81|18757.81|18875.39|18755.39|18877.89|18757.89|18875.39|18755.39|9
1632472320000|2021-09-24 08:32:00|18875.48|18755.48|18874.1|18754.1|18875.48|18755.48|18874.07|18754.07|10
1632472330000|2021-09-24 08:32:10|18874.03|18754.03|18870.96|18750.96|18874.03|18754.03|18870.96|18750.96|10
1632472340000|2021-09-24 08:32:20|18870.6|18750.6|18867.38|18747.38|18870.6|18750.6|18867.38|18747.38|8
1632472350000|2021-09-24 08:32:30|18866.37|18746.37|18867.06|18747.06|18867.21|18747.21|18866.37|18746.37|9
1632472360000|2021-09-24 08:32:40|18867.03|18747.03|18870.89|18750.89|18870.89|18750.89|18867.03|18747.03|9
1632472370000|2021-09-24 08:32:50|18870.9|18750.9|18875.31|18755.31|18875.31|18755.31|18870.9|18750.9|10
1632472380000|2021-09-24 08:33:00|18874.93|18754.93|18878.85|18758.85|18879.33|18759.33|18874.59|18754.59|10
1632472390000|2021-09-24 08:33:10|18878.27|18758.27|18880.91|18760.91|18881.1|18761.1|18878.27|18758.27|9
1632472400000|2021-09-24 08:33:20|18880.05|18760.05|18880.15|18760.15|18880.44|18760.44|18879.12|18759.12|10
1632472410000|2021-09-24 08:33:30|18879.83|18759.83|18878.97|18758.97|18879.83|18759.83|18878.06|18758.06|9
1632472420000|2021-09-24 08:33:40|18878.54|18758.54|18875.35|18755.35|18878.54|18758.54|18875.35|18755.35|9
1632472430000|2021-09-24 08:33:50|18875.38|18755.38|18873.14|18753.14|18875.38|18755.38|18872.92|18752.92|10
1632472440000|2021-09-24 08:34:00|18873.08|18753.08|18871.4|18751.4|18873.08|18753.08|18870.78|18750.78|10
1632472450000|2021-09-24 08:34:10|18871.42|18751.42|18869.81|18749.81|18871.42|18751.42|18869.81|18749.81|10
1632472460000|2021-09-24 08:34:20|18869.82|18749.82|18870.99|18750.99|18871.3|18751.3|18869.82|18749.82|10
1632472470000|2021-09-24 08:34:30|18870.91|18750.91|18869.94|18749.94|18871.69|18751.69|18869.94|18749.94|10
1632472480000|2021-09-24 08:34:40|18870.03|18750.03|18871.26|18751.26|18871.29|18751.29|18870.03|18750.03|10
1632472490000|2021-09-24 08:34:50|18871.69|18751.69|18868.42|18748.42|18871.69|18751.69|18868.42|18748.42|10
1632472500000|2021-09-24 08:35:00|18868.56|18748.56|18874.17|18754.17|18874.17|18754.17|18868.56|18748.56|10
1632472510000|2021-09-24 08:35:10|18874.3|18754.3|18874.35|18754.35|18875.03|18755.03|18874.3|18754.3|10
1632472520000|2021-09-24 08:35:20|18874.31|18754.31|18873.56|18753.56|18874.82|18754.82|18873.41|18753.41|10
1632472530000|2021-09-24 08:35:30|18873.69|18753.69|18874.55|18754.55|18874.55|18754.55|18873.5|18753.5|10
1632472540000|2021-09-24 08:35:40|18873.67|18753.67|18873.38|18753.38|18874.12|18754.12|18873.32|18753.32|9
1632472550000|2021-09-24 08:35:50|18873.65|18753.65|18874.43|18754.43|18874.43|18754.43|18873.22|18753.22|10
1632472560000|2021-09-24 08:36:00|18874.56|18754.56|18877.65|18757.65|18878.27|18758.27|18874.56|18754.56|10
1632472570000|2021-09-24 08:36:10|18877.88|18757.88|18878.1|18758.1|18878.34|18758.34|18877.56|18757.56|9
1632472580000|2021-09-24 08:36:20|18877.98|18757.98|18878.48|18758.48|18878.53|18758.53|18877.98|18757.98|9
1632472590000|2021-09-24 08:36:30|18878.52|18758.52|18878.45|18758.45|18878.53|18758.53|18878|18758|10
1632472600000|2021-09-24 08:36:40|18878.44|18758.44|18878.15|18758.15|18878.44|18758.44|18877.92|18757.92|8
1632472610000|2021-09-24 08:36:50|18878.12|18758.12|18875.15|18755.15|18878.12|18758.12|18875.15|18755.15|10
1632472620000|2021-09-24 08:37:00|18874.93|18754.93|18873.09|18753.09|18874.93|18754.93|18873.09|18753.09|9
1632472630000|2021-09-24 08:37:10|18873.2|18753.2|18873.24|18753.24|18873.45|18753.45|18872.55|18752.55|10
1632472640000|2021-09-24 08:37:20|18873.34|18753.34|18873.27|18753.27|18874.15|18754.15|18872.98|18752.98|9
1632472650000|2021-09-24 08:37:30|18873.4|18753.4|18872.55|18752.55|18873.48|18753.48|18872.55|18752.55|9
1632472660000|2021-09-24 08:37:40|18873.06|18753.06|18874.28|18754.28|18874.4|18754.4|18873.06|18753.06|10
1632472670000|2021-09-24 08:37:50|18874.85|18754.85|18872.11|18752.11|18874.85|18754.85|18872.11|18752.11|8
1632472680000|2021-09-24 08:38:00|18872.32|18752.32|18870.75|18750.75|18872.32|18752.32|18870.75|18750.75|10
1632472690000|2021-09-24 08:38:10|18870.15|18750.15|18861.93|18741.93|18870.15|18750.15|18861.93|18741.93|10
1632472700000|2021-09-24 08:38:20|18861.64|18741.64|18860.25|18740.25|18862.46|18742.46|18860.25|18740.25|10
1632472710000|2021-09-24 08:38:30|18859.98|18739.98|18858.65|18738.65|18859.98|18739.98|18858.31|18738.31|10
1632472720000|2021-09-24 08:38:40|18858.6|18738.6|18855.28|18735.28|18858.6|18738.6|18854.62|18734.62|10
1632472730000|2021-09-24 08:38:50|18855.2|18735.2|18852.8|18732.8|18855.2|18735.2|18852.8|18732.8|10
1632472740000|2021-09-24 08:39:00|18852.85|18732.85|18846.35|18726.35|18852.85|18732.85|18846.35|18726.35|10
1632472750000|2021-09-24 08:39:10|18846.42|18726.42|18843.79|18723.79|18846.42|18726.42|18843.79|18723.79|10
1632472760000|2021-09-24 08:39:20|18844.65|18724.65|18848.38|18728.38|18848.56|18728.56|18844.65|18724.65|10
1632472770000|2021-09-24 08:39:30|18850.05|18730.05|18853.01|18733.01|18853.01|18733.01|18850.05|18730.05|10
1632472780000|2021-09-24 08:39:40|18853.23|18733.23|18855.13|18735.13|18855.13|18735.13|18853.23|18733.23|10
1632472790000|2021-09-24 08:39:50|18854.76|18734.76|18853.93|18733.93|18854.87|18734.87|18853.92|18733.92|8
1632472800000|2021-09-24 08:40:00|18855.15|18735.15|18854.36|18734.36|18855.15|18735.15|18853.82|18733.82|10
1632472810000|2021-09-24 08:40:10|18854.78|18734.78|18852.26|18732.26|18854.78|18734.78|18852.23|18732.23|10
1632472820000|2021-09-24 08:40:20|18851.38|18731.38|18843.02|18723.02|18851.38|18731.38|18843.02|18723.02|9
1632472830000|2021-09-24 08:40:30|18842.31|18722.31|18840.47|18720.47|18842.31|18722.31|18839.96|18719.96|10
1632472840000|2021-09-24 08:40:40|18840.49|18720.49|18842.49|18722.49|18842.49|18722.49|18840.49|18720.49|10
1632472850000|2021-09-24 08:40:50|18842.02|18722.02|18842.57|18722.57|18842.57|18722.57|18840.81|18720.81|10
1632472860000|2021-09-24 08:41:00|18842.2|18722.2|18844.34|18724.34|18844.34|18724.34|18842.2|18722.2|10
1632472870000|2021-09-24 08:41:10|18844.45|18724.45|18845.1|18725.1|18845.1|18725.1|18844.12|18724.12|10
1632472880000|2021-09-24 08:41:20|18845.27|18725.27|18845.77|18725.77|18845.85|18725.85|18844.57|18724.57|10
1632472890000|2021-09-24 08:41:30|18845.61|18725.61|18845.25|18725.25|18846.32|18726.32|18845.24|18725.24|10
1632472900000|2021-09-24 08:41:40|18845.58|18725.58|18847.54|18727.54|18847.54|18727.54|18845.48|18725.48|10
1632472910000|2021-09-24 08:41:50|18847.55|18727.55|18848.47|18728.47|18848.48|18728.48|18847.16|18727.16|10
1632472920000|2021-09-24 08:42:00|18848.49|18728.49|18849.5|18729.5|18849.5|18729.5|18848.4|18728.4|10
1632472930000|2021-09-24 08:42:10|18851.48|18731.48|18850.36|18730.36|18851.48|18731.48|18850.36|18730.36|10
1632472940000|2021-09-24 08:42:20|18850.28|18730.28|18852.12|18732.12|18852.12|18732.12|18850.27|18730.27|10
1632472950000|2021-09-24 08:42:30|18852.14|18732.14|18855.05|18735.05|18855.77|18735.77|18852.14|18732.14|10
1632472960000|2021-09-24 08:42:40|18855.12|18735.12|18847.49|18727.49|18855.12|18735.12|18847.49|18727.49|10
1632472970000|2021-09-24 08:42:50|18847.21|18727.21|18846.98|18726.98|18847.21|18727.21|18845.7|18725.7|10
1632472980000|2021-09-24 08:43:00|18846.61|18726.61|18842.87|18722.87|18847.2|18727.2|18842.87|18722.87|10
1632472990000|2021-09-24 08:43:10|18840.74|18720.74|18836.21|18716.21|18840.74|18720.74|18836.21|18716.21|10
1632473000000|2021-09-24 08:43:20|18836.77|18716.77|18836.85|18716.85|18836.85|18716.85|18835.85|18715.85|10
1632473010000|2021-09-24 08:43:30|18836.48|18716.48|18834.43|18714.43|18836.54|18716.54|18834.43|18714.43|9
1632473020000|2021-09-24 08:43:40|18834.82|18714.82|18833.01|18713.01|18836.08|18716.08|18833.01|18713.01|10
1632473030000|2021-09-24 08:43:50|18832.55|18712.55|18831.34|18711.34|18832.55|18712.55|18831.23|18711.23|10
1632473040000|2021-09-24 08:44:00|18831.41|18711.41|18831.09|18711.09|18831.73|18711.73|18831.09|18711.09|10
1632473050000|2021-09-24 08:44:10|18831.33|18711.33|18830.78|18710.78|18831.33|18711.33|18830.68|18710.68|8
1632473060000|2021-09-24 08:44:20|18830.43|18710.43|18831.93|18711.93|18832.38|18712.38|18830.43|18710.43|10
1632473070000|2021-09-24 08:44:30|18831.85|18711.85|18831.16|18711.16|18831.9|18711.9|18831.16|18711.16|10
1632473080000|2021-09-24 08:44:40|18831.14|18711.14|18830.77|18710.77|18831.14|18711.14|18830.33|18710.33|8
1632473090000|2021-09-24 08:44:50|18830.81|18710.81|18829.06|18709.06|18830.89|18710.89|18828.95|18708.95|10
1632473100000|2021-09-24 08:45:00|18829.39|18709.39|18830.11|18710.11|18830.59|18710.59|18829.32|18709.32|9
1632473110000|2021-09-24 08:45:10|18829.84|18709.84|18828.68|18708.68|18830.55|18710.55|18828.68|18708.68|9
1632473120000|2021-09-24 08:45:20|18827.92|18707.92|18825.12|18705.12|18828.07|18708.07|18825.12|18705.12|9
1632473130000|2021-09-24 08:45:30|18825.65|18705.65|18823.15|18703.15|18825.88|18705.88|18822.72|18702.72|10
1632473140000|2021-09-24 08:45:40|18823.18|18703.18|18823.12|18703.12|18823.19|18703.19|18822.71|18702.71|8
1632473150000|2021-09-24 08:45:50|18822.96|18702.96|18821.31|18701.31|18822.98|18702.98|18821.31|18701.31|9
1632473160000|2021-09-24 08:46:00|18821.28|18701.28|18819.62|18699.62|18821.28|18701.28|18819.62|18699.62|10
1632473170000|2021-09-24 08:46:10|18819.08|18699.08|18819.98|18699.98|18820.38|18700.38|18818.98|18698.98|9
1632473180000|2021-09-24 08:46:20|18820.63|18700.63|18822.21|18702.21|18822.23|18702.23|18820.63|18700.63|10
1632473190000|2021-09-24 08:46:30|18821.99|18701.99|18820.06|18700.06|18822.09|18702.09|18820.06|18700.06|10
1632473200000|2021-09-24 08:46:40|18820.18|18700.18|18813.32|18693.32|18820.46|18700.46|18813.32|18693.32|10
1632473210000|2021-09-24 08:46:50|18813.29|18693.29|18811.31|18691.31|18813.31|18693.31|18811.31|18691.31|10
1632473220000|2021-09-24 08:47:00|18810.9|18690.9|18810.34|18690.34|18811.81|18691.81|18810.28|18690.28|10
1632473230000|2021-09-24 08:47:10|18810.27|18690.27|18811.28|18691.28|18811.28|18691.28|18809.8|18689.8|10
1632473240000|2021-09-24 08:47:20|18811.64|18691.64|18813.23|18693.23|18813.26|18693.26|18811.3|18691.3|10
1632473250000|2021-09-24 08:47:30|18812.88|18692.88|18812.73|18692.73|18813.13|18693.13|18812.66|18692.66|10
1632473260000|2021-09-24 08:47:40|18812.62|18692.62|18813.01|18693.01|18813.3|18693.3|18812.62|18692.62|9
1632473270000|2021-09-24 08:47:50|18812.07|18692.07|18806.88|18686.88|18812.07|18692.07|18806.88|18686.88|10
1632473280000|2021-09-24 08:48:00|18806.18|18686.18|18802.57|18682.57|18806.43|18686.43|18802.57|18682.57|10
1632473290000|2021-09-24 08:48:10|18802.68|18682.68|18799.43|18679.43|18802.68|18682.68|18799.43|18679.43|10
1632473300000|2021-09-24 08:48:20|18799.58|18679.58|18800.43|18680.43|18800.53|18680.53|18798.88|18678.88|10
1632473310000|2021-09-24 08:48:30|18800.5|18680.5|18801.25|18681.25|18801.28|18681.28|18800.43|18680.43|10
1632473320000|2021-09-24 08:48:40|18799.4|18679.4|18797.54|18677.54|18799.4|18679.4|18795.43|18675.43|10
1632473330000|2021-09-24 08:48:50|18797.87|18677.87|18798.39|18678.39|18798.39|18678.39|18797.57|18677.57|10
1632473340000|2021-09-24 08:49:00|18798.78|18678.78|18803.59|18683.59|18803.59|18683.59|18798.78|18678.78|10
1632473350000|2021-09-24 08:49:10|18803.6|18683.6|18807.59|18687.59|18807.59|18687.59|18803.6|18683.6|10
1632473360000|2021-09-24 08:49:20|18807.75|18687.75|18809.13|18689.13|18809.68|18689.68|18807.74|18687.74|10
1632473370000|2021-09-24 08:49:30|18808.92|18688.92|18810.77|18690.77|18810.89|18690.89|18808.92|18688.92|9
1632473380000|2021-09-24 08:49:40|18811.52|18691.52|18813.58|18693.58|18813.61|18693.61|18811.4|18691.4|10
1632473390000|2021-09-24 08:49:50|18813.59|18693.59|18816.03|18696.03|18816.03|18696.03|18813.59|18693.59|10
1632473400000|2021-09-24 08:50:00|18815.92|18695.92|18820.2|18700.2|18820.2|18700.2|18815.92|18695.92|10
1632473410000|2021-09-24 08:50:10|18820.18|18700.18|18825.34|18705.34|18825.34|18705.34|18820.18|18700.18|9
1632473420000|2021-09-24 08:50:20|18826.73|18706.73|18829.86|18709.86|18830.35|18710.35|18826.73|18706.73|10
1632473430000|2021-09-24 08:50:30|18829.73|18709.73|18828.08|18708.08|18830.05|18710.05|18828.08|18708.08|10
1632473440000|2021-09-24 08:50:40|18829.47|18709.47|18828.41|18708.41|18829.47|18709.47|18827.88|18707.88|10
1632473450000|2021-09-24 08:50:50|18828.22|18708.22|18829.04|18709.04|18829.04|18709.04|18828.22|18708.22|10
1632473460000|2021-09-24 08:51:00|18829.14|18709.14|18831.49|18711.49|18831.68|18711.68|18829.14|18709.14|10
1632473470000|2021-09-24 08:51:10|18831.65|18711.65|18832.3|18712.3|18832.9|18712.9|18831.65|18711.65|10
1632473480000|2021-09-24 08:51:20|18832.52|18712.52|18827.66|18707.66|18832.52|18712.52|18827.66|18707.66|9
1632473490000|2021-09-24 08:51:30|18827.26|18707.26|18823.37|18703.37|18827.26|18707.26|18823.37|18703.37|10
1632473500000|2021-09-24 08:51:40|18823.15|18703.15|18816.54|18696.54|18823.15|18703.15|18816.54|18696.54|10
1632473510000|2021-09-24 08:51:50|18816.05|18696.05|18810.24|18690.24|18816.05|18696.05|18810.24|18690.24|10
1632473520000|2021-09-24 08:52:00|18809.51|18689.51|18805.67|18685.67|18809.51|18689.51|18805.67|18685.67|10
1632473530000|2021-09-24 08:52:10|18805.87|18685.87|18800.3|18680.3|18805.87|18685.87|18799.81|18679.81|10
1632473540000|2021-09-24 08:52:20|18797.67|18677.67|18780.37|18660.37|18797.67|18677.67|18780.37|18660.37|10
1632473550000|2021-09-24 08:52:30|18779.09|18659.09|18775.42|18655.42|18779.09|18659.09|18774.5|18654.5|10
1632473560000|2021-09-24 08:52:40|18774.47|18654.47|18768.78|18648.78|18774.47|18654.47|18768.78|18648.78|10
1632473570000|2021-09-24 08:52:50|18768.65|18648.65|18766.8|18646.8|18768.65|18648.65|18766.61|18646.61|9
1632473580000|2021-09-24 08:53:00|18767.05|18647.05|18762.14|18642.14|18767.05|18647.05|18762.14|18642.14|10
1632473590000|2021-09-24 08:53:10|18761.75|18641.75|18759.12|18639.12|18761.75|18641.75|18758.91|18638.91|9
1632473600000|2021-09-24 08:53:20|18758.7|18638.7|18757.91|18637.91|18759.9|18639.9|18757.91|18637.91|10
1632473610000|2021-09-24 08:53:30|18758.22|18638.22|18760.68|18640.68|18760.68|18640.68|18758.22|18638.22|10
1632473620000|2021-09-24 08:53:40|18760.92|18640.92|18767.18|18647.18|18767.37|18647.37|18760.92|18640.92|10
1632473630000|2021-09-24 08:53:50|18767.35|18647.35|18771.51|18651.51|18771.51|18651.51|18767.35|18647.35|10
1632473640000|2021-09-24 08:54:00|18771.63|18651.63|18767.15|18647.15|18771.65|18651.65|18767.15|18647.15|10
1632473650000|2021-09-24 08:54:10|18767.14|18647.14|18762.23|18642.23|18767.14|18647.14|18762.23|18642.23|10
1632473660000|2021-09-24 08:54:20|18762.52|18642.52|18756.04|18636.04|18762.52|18642.52|18756.02|18636.02|10
1632473670000|2021-09-24 08:54:30|18755.97|18635.97|18752.76|18632.76|18756.1|18636.1|18752.76|18632.76|10
1632473680000|2021-09-24 08:54:40|18750.03|18630.03|18741.46|18621.46|18750.03|18630.03|18741.46|18621.46|10
1632473690000|2021-09-24 08:54:50|18740.16|18620.16|18731.27|18611.27|18740.36|18620.36|18731.19|18611.19|10
1632473700000|2021-09-24 08:55:00|18730.46|18610.46|18724.38|18604.38|18730.46|18610.46|18724.38|18604.38|10
1632473710000|2021-09-24 08:55:10|18723.74|18603.74|18712.97|18592.97|18723.74|18603.74|18712.97|18592.97|10
1632473720000|2021-09-24 08:55:20|18706.91|18586.91|18701.88|18581.88|18707.07|18587.07|18701.88|18581.88|10
1632473730000|2021-09-24 08:55:30|18702.36|18582.36|18698.41|18578.41|18702.36|18582.36|18698.27|18578.27|10
1632473740000|2021-09-24 08:55:40|18698.33|18578.33|18699.04|18579.04|18699.12|18579.12|18695.89|18575.89|10
1632473750000|2021-09-24 08:55:50|18699.62|18579.62|18699.06|18579.06|18699.62|18579.62|18698.81|18578.81|9
1632473760000|2021-09-24 08:56:00|18698.19|18578.19|18701.87|18581.87|18701.97|18581.97|18698.19|18578.19|10
1632473770000|2021-09-24 08:56:10|18701.78|18581.78|18699.85|18579.85|18702.52|18582.52|18699.85|18579.85|10
1632473780000|2021-09-24 08:56:20|18699.83|18579.83|18701.26|18581.26|18701.26|18581.26|18699.4|18579.4|10
1632473790000|2021-09-24 08:56:30|18701.93|18581.93|18702.06|18582.06|18703.29|18583.29|18701.93|18581.93|10
1632473800000|2021-09-24 08:56:40|18701.15|18581.15|18702.62|18582.62|18702.62|18582.62|18700.94|18580.94|9
1632473810000|2021-09-24 08:56:50|18702.61|18582.61|18703.26|18583.26|18704.33|18584.33|18702.61|18582.61|10
1632473820000|2021-09-24 08:57:00|18701.66|18581.66|18692.07|18572.07|18701.66|18581.66|18692.07|18572.07|10
1632473830000|2021-09-24 08:57:10|18691.64|18571.64|18690.85|18570.85|18692.03|18572.03|18690.61|18570.61|10
1632473840000|2021-09-24 08:57:20|18690.86|18570.86|18679.78|18559.78|18690.86|18570.86|18679.78|18559.78|10
1632473850000|2021-09-24 08:57:30|18679.34|18559.34|18676.27|18556.27|18679.36|18559.36|18675.24|18555.24|10
1632473860000|2021-09-24 08:57:40|18673.69|18553.69|18661.81|18541.81|18673.69|18553.69|18661.81|18541.81|10
1632473870000|2021-09-24 08:57:50|18661.73|18541.73|18649.43|18529.43|18661.73|18541.73|18649.43|18529.43|10
1632473880000|2021-09-24 08:58:00|18644.92|18524.92|18652.35|18532.35|18652.58|18532.58|18643.76|18523.76|10
1632473890000|2021-09-24 08:58:10|18650.98|18530.98|18647.45|18527.45|18652.53|18532.53|18647.45|18527.45|10
1632473900000|2021-09-24 08:58:20|18646.25|18526.25|18641|18521|18646.32|18526.32|18640.3|18520.3|10
1632473910000|2021-09-24 08:58:30|18641.24|18521.24|18635.86|18515.86|18641.9|18521.9|18635.86|18515.86|10
1632473920000|2021-09-24 08:58:40|18635.22|18515.22|18627.98|18507.98|18635.22|18515.22|18627.6|18507.6|10
1632473930000|2021-09-24 08:58:50|18628.02|18508.02|18628.17|18508.17|18628.17|18508.17|18627.03|18507.03|10
1632473940000|2021-09-24 08:59:00|18626.32|18506.32|18611.53|18491.53|18626.32|18506.32|18611.53|18491.53|10
1632473950000|2021-09-24 08:59:10|18609.62|18489.62|18598.15|18478.15|18609.62|18489.62|18598.15|18478.15|10
1632473960000|2021-09-24 08:59:20|18597.41|18477.41|18590.99|18470.99|18597.65|18477.65|18590.99|18470.99|10
1632473970000|2021-09-24 08:59:30|18587.09|18467.09|18579.95|18459.95|18587.65|18467.65|18579.26|18459.26|10
1632473980000|2021-09-24 08:59:40|18580.08|18460.08|18589.16|18469.16|18589.16|18469.16|18580.08|18460.08|10
1632473990000|2021-09-24 08:59:50|18589.12|18469.12|18593.02|18473.02|18593.02|18473.02|18589.12|18469.12|10
1632474000000|2021-09-24 09:00:00|18592.99|18472.99|18596.43|18476.43|18596.43|18476.43|18592.74|18472.74|10
1632474010000|2021-09-24 09:00:10|18597.66|18477.66|18597.68|18477.68|18598.4|18478.4|18596.57|18476.57|10
1632474020000|2021-09-24 09:00:20|18598.16|18478.16|18593.47|18473.47|18598.31|18478.31|18593.47|18473.47|10
1632474030000|2021-09-24 09:00:30|18592.01|18472.01|18593.19|18473.19|18594.66|18474.66|18592.01|18472.01|10
1632474040000|2021-09-24 09:00:40|18591.96|18471.96|18594.35|18474.35|18594.35|18474.35|18591.96|18471.96|10
1632474050000|2021-09-24 09:00:50|18593.91|18473.91|18596.65|18476.65|18596.65|18476.65|18592.91|18472.91|10
1632474060000|2021-09-24 09:01:00|18597.45|18477.45|18593.42|18473.42|18597.45|18477.45|18593.42|18473.42|10
1632474070000|2021-09-24 09:01:10|18594.26|18474.26|18591.94|18471.94|18594.33|18474.33|18591.94|18471.94|10
1632474080000|2021-09-24 09:01:20|18591.95|18471.95|18575.62|18455.62|18591.95|18471.95|18575.11|18455.11|10
1632474090000|2021-09-24 09:01:30|18575.49|18455.49|18558.52|18438.52|18575.49|18455.49|18557.94|18437.94|10
1632474100000|2021-09-24 09:01:40|18558.01|18438.01|18550.04|18430.04|18558.01|18438.01|18548.89|18428.89|10
1632474110000|2021-09-24 09:01:50|18550.43|18430.43|18548.63|18428.63|18552.8|18432.8|18547.59|18427.59|10
1632474120000|2021-09-24 09:02:00|18549.12|18429.12|18549.22|18429.22|18550.23|18430.23|18549.12|18429.12|10
1632474130000|2021-09-24 09:02:10|18549.15|18429.15|18557.69|18437.69|18558.12|18438.12|18548.98|18428.98|10
1632474140000|2021-09-24 09:02:20|18557.8|18437.8|18558.27|18438.27|18560.37|18440.37|18556.87|18436.87|10
1632474150000|2021-09-24 09:02:30|18556.77|18436.77|18552.41|18432.41|18556.77|18436.77|18551.41|18431.41|10
1632474160000|2021-09-24 09:02:40|18551.46|18431.46|18551.18|18431.18|18551.72|18431.72|18550.48|18430.48|10
1632474170000|2021-09-24 09:02:50|18551.1|18431.1|18546.68|18426.68|18551.1|18431.1|18546.68|18426.68|10
1632474180000|2021-09-24 09:03:00|18546.93|18426.93|18533.54|18413.54|18547.28|18427.28|18533.54|18413.54|10
1632474190000|2021-09-24 09:03:10|18531.61|18411.61|18504.78|18384.78|18531.61|18411.61|18504.78|18384.78|10
1632474200000|2021-09-24 09:03:20|18504.85|18384.85|18473.24|18353.24|18505.69|18385.69|18473.24|18353.24|10
1632474210000|2021-09-24 09:03:30|18471.88|18351.88|18468.56|18348.56|18472.88|18352.88|18463.29|18343.29|10
1632474220000|2021-09-24 09:03:40|18469.46|18349.46|18474.4|18354.4|18478.95|18358.95|18469.46|18349.46|10
1632474230000|2021-09-24 09:03:50|18473.96|18353.96|18466.28|18346.28|18473.96|18353.96|18466.28|18346.28|10
1632474240000|2021-09-24 09:04:00|18465.38|18345.38|18472.41|18352.41|18472.41|18352.41|18463.96|18343.96|10
1632474250000|2021-09-24 09:04:10|18472.03|18352.03|18470.5|18350.5|18474.92|18354.92|18470.5|18350.5|10
1632474260000|2021-09-24 09:04:20|18470.38|18350.38|18469.39|18349.39|18471.94|18351.94|18469.39|18349.39|10
1632474270000|2021-09-24 09:04:30|18468.82|18348.82|18449.02|18329.02|18469.18|18349.18|18449.02|18329.02|10
1632474280000|2021-09-24 09:04:40|18448.11|18328.11|18427.88|18307.88|18448.34|18328.34|18427.56|18307.56|9
1632474290000|2021-09-24 09:04:50|18428.43|18308.43|18400.17|18280.17|18428.43|18308.43|18400.17|18280.17|10
1632474300000|2021-09-24 09:05:00|18399.59|18279.59|18412.63|18292.63|18412.63|18292.63|18398.61|18278.61|10
1632474310000|2021-09-24 09:05:10|18412.57|18292.57|18412.93|18292.93|18419.27|18299.27|18412.57|18292.57|10
1632474320000|2021-09-24 09:05:20|18409.08|18289.08|18398.05|18278.05|18409.58|18289.58|18398.05|18278.05|10
1632474330000|2021-09-24 09:05:30|18395.63|18275.63|18356.75|18236.75|18395.91|18275.91|18356.75|18236.75|10
1632474340000|2021-09-24 09:05:40|18355.09|18235.09|18349.52|18229.52|18355.09|18235.09|18346.38|18226.38|10
1632474350000|2021-09-24 09:05:50|18349.89|18229.89|18327.91|18207.91|18349.89|18229.89|18327.91|18207.91|10
1632474360000|2021-09-24 09:06:00|18324.43|18204.43|18292.59|18172.59|18324.43|18204.43|18292.59|18172.59|10
1632474370000|2021-09-24 09:06:10|18289.62|18169.62|18280.64|18160.64|18290.19|18170.19|18280.64|18160.64|10
1632474380000|2021-09-24 09:06:20|18280.2|18160.2|18248.01|18128.01|18280.2|18160.2|18248.01|18128.01|10
1632474390000|2021-09-24 09:06:30|18247.73|18127.73|18254.88|18134.88|18255.17|18135.17|18244.75|18124.75|10
1632474400000|2021-09-24 09:06:40|18255.23|18135.23|18267.45|18147.45|18267.45|18147.45|18255.23|18135.23|9
1632474410000|2021-09-24 09:06:50|18265.21|18145.21|18267.13|18147.13|18267.13|18147.13|18260.35|18140.35|9
1632474420000|2021-09-24 09:07:00|18269.29|18149.29|18270.88|18150.88|18273.71|18153.71|18268.87|18148.87|10
1632474430000|2021-09-24 09:07:10|18269.93|18149.93|18268.85|18148.85|18269.93|18149.93|18264.65|18144.65|10
1632474440000|2021-09-24 09:07:20|18268.9|18148.9|18283.35|18163.35|18283.35|18163.35|18268.9|18148.9|10
1632474450000|2021-09-24 09:07:30|18282.91|18162.91|18309.28|18189.28|18309.28|18189.28|18282.88|18162.88|10
1632474460000|2021-09-24 09:07:40|18311.55|18191.55|18319.99|18199.99|18319.99|18199.99|18311.55|18191.55|10
1632474470000|2021-09-24 09:07:50|18321.33|18201.33|18327.63|18207.63|18327.63|18207.63|18321.33|18201.33|10
1632474480000|2021-09-24 09:08:00|18327.64|18207.64|18332.14|18212.14|18332.14|18212.14|18326.3|18206.3|10
1632474490000|2021-09-24 09:08:10|18332.66|18212.66|18337.02|18217.02|18337.02|18217.02|18332.21|18212.21|10
1632474500000|2021-09-24 09:08:20|18337.39|18217.39|18348.24|18228.24|18348.24|18228.24|18337.39|18217.39|10
1632474510000|2021-09-24 09:08:30|18348.03|18228.03|18352.45|18232.45|18352.45|18232.45|18347.32|18227.32|10
1632474520000|2021-09-24 09:08:40|18354.55|18234.55|18335.86|18215.86|18355.39|18235.39|18335.86|18215.86|10
1632474530000|2021-09-24 09:08:50|18335.19|18215.19|18305.64|18185.64|18335.19|18215.19|18304.83|18184.83|10
1632474540000|2021-09-24 09:09:00|18305.47|18185.47|18278.69|18158.69|18305.47|18185.47|18278.69|18158.69|10
1632474550000|2021-09-24 09:09:10|18277.79|18157.79|18247.05|18127.05|18277.79|18157.79|18247.05|18127.05|10
1632474560000|2021-09-24 09:09:20|18244.78|18124.78|18188.89|18068.89|18244.78|18124.78|18188.89|18068.89|10
1632474570000|2021-09-24 09:09:30|18184.81|18064.81|18155.69|18035.69|18184.81|18064.81|18155.69|18035.69|10
1632474580000|2021-09-24 09:09:40|18156.05|18036.05|18151.64|18031.64|18156.05|18036.05|18148.85|18028.85|10
1632474590000|2021-09-24 09:09:50|18153.71|18033.71|18159.37|18039.37|18161.15|18041.15|18153.71|18033.71|10
1632474600000|2021-09-24 09:10:00|18160.33|18040.33|18152.32|18032.32|18160.33|18040.33|18152.32|18032.32|10
1632474610000|2021-09-24 09:10:10|18150.49|18030.49|18126.72|18006.72|18150.49|18030.49|18126.72|18006.72|10
1632474620000|2021-09-24 09:10:20|18123.06|18003.06|18088.2|17968.2|18123.06|18003.06|18087.51|17967.51|10
1632474630000|2021-09-24 09:10:30|18090.42|17970.42|18103.37|17983.37|18103.37|17983.37|18088.87|17968.87|10
1632474640000|2021-09-24 09:10:40|18103.33|17983.33|18111.64|17991.64|18111.64|17991.64|18103.33|17983.33|10
1632474650000|2021-09-24 09:10:50|18112.96|17992.96|18133.56|18013.56|18133.56|18013.56|18112.4|17992.4|10
1632474660000|2021-09-24 09:11:00|18134.13|18014.13|18145.28|18025.28|18146.02|18026.02|18134.13|18014.13|10
1632474670000|2021-09-24 09:11:10|18146.96|18026.96|18135.11|18015.11|18148.33|18028.33|18135.11|18015.11|10
1632474680000|2021-09-24 09:11:20|18135.97|18015.97|18112.89|17992.89|18135.97|18015.97|18112.89|17992.89|10
1632474690000|2021-09-24 09:11:30|18112.29|17992.29|18096.2|17976.2|18114.42|17994.42|18096.2|17976.2|10
1632474700000|2021-09-24 09:11:40|18095.43|17975.43|18087.18|17967.18|18095.43|17975.43|18083.99|17963.99|10
1632474710000|2021-09-24 09:11:50|18090.12|17970.12|18084.3|17964.3|18096.04|17976.04|18084.3|17964.3|10
1632474720000|2021-09-24 09:12:00|18084.86|17964.86|18089.86|17969.86|18090.63|17970.63|18081.5|17961.5|10
1632474730000|2021-09-24 09:12:10|18090.85|17970.85|18081.66|17961.66|18090.85|17970.85|18081.66|17961.66|10
1632474740000|2021-09-24 09:12:20|18081.75|17961.75|18096.65|17976.65|18096.65|17976.65|18081.75|17961.75|10
1632474750000|2021-09-24 09:12:30|18097.75|17977.75|18114.43|17994.43|18114.43|17994.43|18097.29|17977.29|10
1632474760000|2021-09-24 09:12:40|18114.55|17994.55|18123.3|18003.3|18124.14|18004.14|18114.55|17994.55|10
1632474770000|2021-09-24 09:12:50|18121.15|18001.15|18112.77|17992.77|18121.15|18001.15|18111.86|17991.86|10
1632474780000|2021-09-24 09:13:00|18114.34|17994.34|18115.84|17995.84|18119.19|17999.19|18113.61|17993.61|10
1632474790000|2021-09-24 09:13:10|18116.61|17996.61|18118.09|17998.09|18119.87|17999.87|18116.61|17996.61|10
1632474800000|2021-09-24 09:13:20|18117.9|17997.9|18115.73|17995.73|18118.19|17998.19|18115.71|17995.71|10
1632474810000|2021-09-24 09:13:30|18116.64|17996.64|18115.64|17995.64|18116.64|17996.64|18112.01|17992.01|10
1632474820000|2021-09-24 09:13:40|18114.89|17994.89|18098.15|17978.15|18114.89|17994.89|18098.15|17978.15|10
1632474830000|2021-09-24 09:13:50|18098.88|17978.88|18093.77|17973.77|18098.88|17978.88|18090.99|17970.99|10
1632474840000|2021-09-24 09:14:00|18097.25|17977.25|18080.23|17960.23|18097.25|17977.25|18079.19|17959.19|10
1632474850000|2021-09-24 09:14:10|18077.66|17957.66|18067.71|17947.71|18077.66|17957.66|18066.64|17946.64|10
1632474860000|2021-09-24 09:14:20|18068.04|17948.04|18041.77|17921.77|18068.04|17948.04|18041.77|17921.77|10
1632474870000|2021-09-24 09:14:30|18038.92|17918.92|18024.93|17904.93|18038.92|17918.92|18024.89|17904.89|10
1632474880000|2021-09-24 09:14:40|18025.51|17905.51|18014.75|17894.75|18025.51|17905.51|18014.51|17894.51|10
1632474890000|2021-09-24 09:14:50|18014.42|17894.42|18013.29|17893.29|18015.62|17895.62|18010.3|17890.3|10
1632474900000|2021-09-24 09:15:00|18009.74|17889.74|17999.14|17879.14|18009.74|17889.74|17995.52|17875.52|10
1632474910000|2021-09-24 09:15:10|17995.35|17875.35|17970.67|17850.67|17995.35|17875.35|17970.67|17850.67|10
1632474920000|2021-09-24 09:15:20|17970.27|17850.27|17963.77|17843.77|17972.14|17852.14|17963.77|17843.77|10
1632474930000|2021-09-24 09:15:30|17965.34|17845.34|17953.13|17833.13|17965.34|17845.34|17953.13|17833.13|10
1632474940000|2021-09-24 09:15:40|17951.23|17831.23|17907.71|17787.71|17951.23|17831.23|17907.71|17787.71|10
1632474950000|2021-09-24 09:15:50|17903.1|17783.1|17890.51|17770.51|17903.1|17783.1|17890.51|17770.51|10
1632474960000|2021-09-24 09:16:00|17888.76|17768.76|17870.25|17750.25|17888.76|17768.76|17868.32|17748.32|10
1632474970000|2021-09-24 09:16:10|17875.59|17755.59|17888|17768|17888|17768|17875.59|17755.59|10
1632474980000|2021-09-24 09:16:20|17885.34|17765.34|17868.94|17748.94|17885.34|17765.34|17868.94|17748.94|10
1632474990000|2021-09-24 09:16:30|17864.92|17744.92|17817.55|17697.55|17864.92|17744.92|17817.55|17697.55|10
1632475000000|2021-09-24 09:16:40|17817.15|17697.15|17786.19|17666.19|17817.15|17697.15|17786.19|17666.19|10
1632475010000|2021-09-24 09:16:50|17783.94|17663.94|17787.14|17667.14|17787.14|17667.14|17780.91|17660.91|10
1632475020000|2021-09-24 09:17:00|17786.91|17666.91|17755.95|17635.95|17787.86|17667.86|17755.95|17635.95|10
1632475030000|2021-09-24 09:17:10|17750.47|17630.47|17754.3|17634.3|17754.79|17634.79|17746.84|17626.84|10
1632475040000|2021-09-24 09:17:20|17754.99|17634.99|17760.01|17640.01|17764.91|17644.91|17748.83|17628.83|10
1632475050000|2021-09-24 09:17:30|17763.45|17643.45|17754.48|17634.48|17763.85|17643.85|17754.48|17634.48|10
1632475060000|2021-09-24 09:17:40|17759.58|17639.58|17784.87|17664.87|17785.54|17665.54|17759.58|17639.58|10
1632475070000|2021-09-24 09:17:50|17787.49|17667.49|17827.81|17707.81|17827.81|17707.81|17786.56|17666.56|10
1632475080000|2021-09-24 09:18:00|17829.86|17709.86|17853.45|17733.45|17853.53|17733.53|17829.86|17709.86|10
1632475090000|2021-09-24 09:18:10|17853.92|17733.92|17883.73|17763.73|17883.73|17763.73|17853.92|17733.92|10
1632475100000|2021-09-24 09:18:20|17887.69|17767.69|17896.94|17776.94|17897.75|17777.75|17887.69|17767.69|10
1632475110000|2021-09-24 09:18:30|17896.88|17776.88|17908.43|17788.43|17908.43|17788.43|17894.51|17774.51|10
1632475120000|2021-09-24 09:18:40|17908.05|17788.05|17924.39|17804.39|17924.67|17804.67|17908.05|17788.05|10
1632475130000|2021-09-24 09:18:50|17929.24|17809.24|17939.79|17819.79|17939.79|17819.79|17929.24|17809.24|10
1632475140000|2021-09-24 09:19:00|17940.19|17820.19|17939.03|17819.03|17945.56|17825.56|17939.03|17819.03|10
1632475150000|2021-09-24 09:19:10|17936.25|17816.25|17933.22|17813.22|17936.25|17816.25|17933.22|17813.22|10
1632475160000|2021-09-24 09:19:20|17933.53|17813.53|17944.46|17824.46|17944.46|17824.46|17933.53|17813.53|10
1632475170000|2021-09-24 09:19:30|17947.4|17827.4|17943.5|17823.5|17947.4|17827.4|17941.36|17821.36|10
1632475180000|2021-09-24 09:19:40|17940.42|17820.42|17934.74|17814.74|17940.42|17820.42|17934.74|17814.74|10
1632475190000|2021-09-24 09:19:50|17931.27|17811.27|17914.45|17794.45|17931.27|17811.27|17914.45|17794.45|10
1632475200000|2021-09-24 09:20:00|17912.95|17792.95|17888.61|17768.61|17912.95|17792.95|17888.61|17768.61|10
1632475210000|2021-09-24 09:20:10|17885.79|17765.79|17855.86|17735.86|17885.79|17765.79|17855.86|17735.86|10
1632475220000|2021-09-24 09:20:20|17853.05|17733.05|17840.39|17720.39|17853.05|17733.05|17840.39|17720.39|10
1632475230000|2021-09-24 09:20:30|17838.74|17718.74|17800.03|17680.03|17838.74|17718.74|17800.03|17680.03|10
1632475240000|2021-09-24 09:20:40|17802.2|17682.2|17813.16|17693.16|17813.16|17693.16|17800.64|17680.64|10
1632475250000|2021-09-24 09:20:50|17812.91|17692.91|17824.61|17704.61|17824.61|17704.61|17812.91|17692.91|10
1632475260000|2021-09-24 09:21:00|17823.48|17703.48|17846.27|17726.27|17846.27|17726.27|17823.48|17703.48|10
1632475270000|2021-09-24 09:21:10|17847.35|17727.35|17864.27|17744.27|17864.27|17744.27|17847.35|17727.35|10
1632475280000|2021-09-24 09:21:20|17864.57|17744.57|17864.61|17744.61|17873.1|17753.1|17864.57|17744.57|10
1632475290000|2021-09-24 09:21:30|17865.06|17745.06|17865.81|17745.81|17865.81|17745.81|17862.33|17742.33|10
1632475300000|2021-09-24 09:21:40|17865.22|17745.22|17863.08|17743.08|17866.2|17746.2|17863.08|17743.08|10
1632475310000|2021-09-24 09:21:50|17862.12|17742.12|17841.83|17721.83|17862.12|17742.12|17841.83|17721.83|10
1632475320000|2021-09-24 09:22:00|17839.87|17719.87|17816.14|17696.14|17839.87|17719.87|17815.4|17695.4|10
1632475330000|2021-09-24 09:22:10|17815.98|17695.98|17816.51|17696.51|17817.51|17697.51|17814.14|17694.14|10
1632475340000|2021-09-24 09:22:20|17815.35|17695.35|17814.52|17694.52|17815.42|17695.42|17812.69|17692.69|10
1632475350000|2021-09-24 09:22:30|17815.33|17695.33|17834.86|17714.86|17834.86|17714.86|17815.24|17695.24|10
1632475360000|2021-09-24 09:22:40|17837.16|17717.16|17856.52|17736.52|17858.56|17738.56|17837.16|17717.16|10
1632475370000|2021-09-24 09:22:50|17856.98|17736.98|17851.33|17731.33|17856.98|17736.98|17850.59|17730.59|10
1632475380000|2021-09-24 09:23:00|17853.48|17733.48|17853.69|17733.69|17856.63|17736.63|17852.54|17732.54|10
1632475390000|2021-09-24 09:23:10|17855.1|17735.1|17866.83|17746.83|17866.83|17746.83|17855.1|17735.1|10
1632475400000|2021-09-24 09:23:20|17867.49|17747.49|17875.07|17755.07|17875.07|17755.07|17867.06|17747.06|10
1632475410000|2021-09-24 09:23:30|17875.11|17755.11|17879.17|17759.17|17879.17|17759.17|17875.08|17755.08|10
1632475420000|2021-09-24 09:23:40|17879.33|17759.33|17878.81|17758.81|17880.65|17760.65|17878.81|17758.81|10
1632475430000|2021-09-24 09:23:50|17879.05|17759.05|17871.02|17751.02|17879.05|17759.05|17870.88|17750.88|9
1632475440000|2021-09-24 09:24:00|17869.95|17749.95|17866.62|17746.62|17870.73|17750.73|17866.62|17746.62|10
1632475450000|2021-09-24 09:24:10|17867.31|17747.31|17864.58|17744.58|17868.5|17748.5|17863.07|17743.07|10
1632475460000|2021-09-24 09:24:20|17862.52|17742.52|17850.5|17730.5|17862.52|17742.52|17850.5|17730.5|10
1632475470000|2021-09-24 09:24:30|17849.92|17729.92|17843.89|17723.89|17849.99|17729.99|17843.89|17723.89|10
1632475480000|2021-09-24 09:24:40|17839.5|17719.5|17810.75|17690.75|17840.05|17720.05|17810.75|17690.75|10
1632475490000|2021-09-24 09:24:50|17808.31|17688.31|17771.39|17651.39|17808.31|17688.31|17771.39|17651.39|10
1632475500000|2021-09-24 09:25:00|17769.56|17649.56|17747.37|17627.37|17769.56|17649.56|17742.62|17622.62|10
1632475510000|2021-09-24 09:25:10|17750.98|17630.98|17785.77|17665.77|17785.77|17665.77|17750.98|17630.98|10
1632475520000|2021-09-24 09:25:20|17784.25|17664.25|17788.6|17668.6|17796.28|17676.28|17784.25|17664.25|10
1632475530000|2021-09-24 09:25:30|17787.58|17667.58|17757.81|17637.81|17787.58|17667.58|17757.81|17637.81|10
1632475540000|2021-09-24 09:25:40|17754.26|17634.26|17719.63|17599.63|17754.26|17634.26|17719.63|17599.63|10
1632475550000|2021-09-24 09:25:50|17720.49|17600.49|17704.62|17584.62|17720.84|17600.84|17703.31|17583.31|10
1632475560000|2021-09-24 09:26:00|17706.74|17586.74|17726.87|17606.87|17726.87|17606.87|17704.84|17584.84|10
1632475570000|2021-09-24 09:26:10|17725.34|17605.34|17751.45|17631.45|17751.45|17631.45|17725.34|17605.34|10
1632475580000|2021-09-24 09:26:20|17755.56|17635.56|17753.59|17633.59|17761.75|17641.75|17752.85|17632.85|10
1632475590000|2021-09-24 09:26:30|17752.81|17632.81|17741.86|17621.86|17752.81|17632.81|17741.86|17621.86|10
1632475600000|2021-09-24 09:26:40|17736.96|17616.96|17692.97|17572.97|17736.96|17616.96|17692.97|17572.97|10
1632475610000|2021-09-24 09:26:50|17691.51|17571.51|17685.98|17565.98|17691.51|17571.51|17683.43|17563.43|10
1632475620000|2021-09-24 09:27:00|17684.91|17564.91|17698.06|17578.06|17698.06|17578.06|17684.91|17564.91|10
1632475630000|2021-09-24 09:27:10|17700.67|17580.67|17700.04|17580.04|17704.17|17584.17|17699.87|17579.87|10
1632475640000|2021-09-24 09:27:20|17696.55|17576.55|17676.39|17556.39|17696.55|17576.55|17676.39|17556.39|10
1632475650000|2021-09-24 09:27:30|17674.38|17554.38|17628.11|17508.11|17674.8|17554.8|17628.11|17508.11|10
1632475660000|2021-09-24 09:27:40|17625.05|17505.05|17609.33|17489.33|17625.05|17505.05|17609.33|17489.33|10
1632475670000|2021-09-24 09:27:50|17609.15|17489.15|17566.57|17446.57|17609.15|17489.15|17566.57|17446.57|10
1632475680000|2021-09-24 09:28:00|17556.12|17436.12|17574.22|17454.22|17574.22|17454.22|17556.12|17436.12|10
1632475690000|2021-09-24 09:28:10|17567.53|17447.53|17572.84|17452.84|17574.5|17454.5|17567.53|17447.53|10
1632475700000|2021-09-24 09:28:20|17572.92|17452.92|17576.85|17456.85|17578.72|17458.72|17572.92|17452.92|10
1632475710000|2021-09-24 09:28:30|17578.77|17458.77|17578.43|17458.43|17579.41|17459.41|17576.37|17456.37|10
1632475720000|2021-09-24 09:28:40|17578.01|17458.01|17576.45|17456.45|17579.67|17459.67|17575.88|17455.88|10
1632475730000|2021-09-24 09:28:50|17576.52|17456.52|17569.25|17449.25|17576.52|17456.52|17569.25|17449.25|10
1632475740000|2021-09-24 09:29:00|17567.72|17447.72|17563.61|17443.61|17567.84|17447.84|17562.09|17442.09|10
1632475750000|2021-09-24 09:29:10|17569.53|17449.53|17567.09|17447.09|17576.34|17456.34|17567.09|17447.09|10
1632475760000|2021-09-24 09:29:20|17564.99|17444.99|17570.42|17450.42|17570.42|17450.42|17564.99|17444.99|10
1632475770000|2021-09-24 09:29:30|17572.57|17452.57|17568.42|17448.42|17572.57|17452.57|17568.12|17448.12|10
1632475780000|2021-09-24 09:29:40|17569.26|17449.26|17595.68|17475.68|17595.68|17475.68|17569.26|17449.26|10
1632475790000|2021-09-24 09:29:50|17596.15|17476.15|17606.4|17486.4|17607.07|17487.07|17590.71|17470.71|9
1632475800000|2021-09-24 09:30:00|17606.62|17486.62|17603.16|17483.16|17606.62|17486.62|17603.16|17483.16|10
1632475810000|2021-09-24 09:30:10|17603.32|17483.32|17637.56|17517.56|17637.56|17517.56|17603.32|17483.32|10
1632475820000|2021-09-24 09:30:20|17639.14|17519.14|17667.9|17547.9|17667.9|17547.9|17639.14|17519.14|10
1632475830000|2021-09-24 09:30:30|17667.82|17547.82|17690.55|17570.55|17693.01|17573.01|17667.82|17547.82|10
1632475840000|2021-09-24 09:30:40|17688.44|17568.44|17686.78|17566.78|17691.54|17571.54|17685.62|17565.62|10
1632475850000|2021-09-24 09:30:50|17686.66|17566.66|17678.87|17558.87|17688.58|17568.58|17678.87|17558.87|10
1632475860000|2021-09-24 09:31:00|17676.24|17556.24|17659.07|17539.07|17676.24|17556.24|17659.07|17539.07|10
1632475870000|2021-09-24 09:31:10|17658.71|17538.71|17684.53|17564.53|17684.53|17564.53|17658.71|17538.71|10
1632475880000|2021-09-24 09:31:20|17692.23|17572.23|17713.65|17593.65|17713.65|17593.65|17692.23|17572.23|10
1632475890000|2021-09-24 09:31:30|17713.49|17593.49|17730|17610|17730|17610|17712.44|17592.44|10
1632475900000|2021-09-24 09:31:40|17731.35|17611.35|17734.17|17614.17|17734.33|17614.33|17730.84|17610.84|10
1632475910000|2021-09-24 09:31:50|17734.56|17614.56|17735.27|17615.27|17736.9|17616.9|17732.7|17612.7|10
1632475920000|2021-09-24 09:32:00|17734.12|17614.12|17736.6|17616.6|17736.6|17616.6|17730.77|17610.77|10
1632475930000|2021-09-24 09:32:10|17736.88|17616.88|17757.1|17637.1|17757.1|17637.1|17736.88|17616.88|10
1632475940000|2021-09-24 09:32:20|17758.82|17638.82|17750.03|17630.03|17758.82|17638.82|17750.03|17630.03|10
1632475950000|2021-09-24 09:32:30|17751.15|17631.15|17744.68|17624.68|17752.28|17632.28|17744.68|17624.68|10
1632475960000|2021-09-24 09:32:40|17742.91|17622.91|17724.51|17604.51|17742.91|17622.91|17724.51|17604.51|10
1632475970000|2021-09-24 09:32:50|17720.14|17600.14|17720.2|17600.2|17720.2|17600.2|17715.25|17595.25|10
1632475980000|2021-09-24 09:33:00|17722.29|17602.29|17713.61|17593.61|17722.68|17602.68|17713.61|17593.61|10
1632475990000|2021-09-24 09:33:10|17712.87|17592.87|17708.17|17588.17|17713.75|17593.75|17708.17|17588.17|10
1632476000000|2021-09-24 09:33:20|17708.98|17588.98|17707.22|17587.22|17709.54|17589.54|17705.9|17585.9|10
1632476010000|2021-09-24 09:33:30|17709.41|17589.41|17731.7|17611.7|17731.7|17611.7|17709.41|17589.41|10
1632476020000|2021-09-24 09:33:40|17732.52|17612.52|17728.69|17608.69|17732.52|17612.52|17728.69|17608.69|10
1632476030000|2021-09-24 09:33:50|17729.83|17609.83|17748.64|17628.64|17748.64|17628.64|17729.83|17609.83|10
1632476040000|2021-09-24 09:34:00|17758.82|17638.82|17775.61|17655.61|17775.61|17655.61|17757.01|17637.01|10
1632476050000|2021-09-24 09:34:10|17775.31|17655.31|17778.37|17658.37|17782.88|17662.88|17774.81|17654.81|10
1632476060000|2021-09-24 09:34:20|17779.17|17659.17|17769.93|17649.93|17779.24|17659.24|17769.93|17649.93|10
1632476070000|2021-09-24 09:34:30|17768.37|17648.37|17761.42|17641.42|17769.14|17649.14|17761.32|17641.32|10
1632476080000|2021-09-24 09:34:40|17762.04|17642.04|17758.25|17638.25|17762.04|17642.04|17758.25|17638.25|10
1632476090000|2021-09-24 09:34:50|17758.75|17638.75|17761.17|17641.17|17761.17|17641.17|17758.75|17638.75|10
1632476100000|2021-09-24 09:35:00|17761.92|17641.92|17757.27|17637.27|17762.08|17642.08|17757.23|17637.23|10
1632476110000|2021-09-24 09:35:10|17756.57|17636.57|17761.68|17641.68|17761.68|17641.68|17756.11|17636.11|10
1632476120000|2021-09-24 09:35:20|17765.43|17645.43|17782.29|17662.29|17782.29|17662.29|17765.39|17645.39|10
1632476130000|2021-09-24 09:35:30|17783.36|17663.36|17813.99|17693.99|17813.99|17693.99|17783.36|17663.36|10
1632476140000|2021-09-24 09:35:40|17816.64|17696.64|17824.69|17704.69|17825.3|17705.3|17816.64|17696.64|10
1632476150000|2021-09-24 09:35:50|17826.98|17706.98|17824.85|17704.85|17830.23|17710.23|17824.85|17704.85|10
1632476160000|2021-09-24 09:36:00|17825.85|17705.85|17826.86|17706.86|17827.09|17707.09|17824.87|17704.87|10
1632476170000|2021-09-24 09:36:10|17827.01|17707.01|17836.27|17716.27|17836.27|17716.27|17827.01|17707.01|10
1632476180000|2021-09-24 09:36:20|17836.7|17716.7|17833.05|17713.05|17837.06|17717.06|17833.05|17713.05|10
1632476190000|2021-09-24 09:36:30|17833.8|17713.8|17837.39|17717.39|17837.39|17717.39|17833.16|17713.16|10
1632476200000|2021-09-24 09:36:40|17839.93|17719.93|17833.68|17713.68|17840.52|17720.52|17833.68|17713.68|10
1632476210000|2021-09-24 09:36:50|17833.22|17713.22|17822.06|17702.06|17834.96|17714.96|17822.06|17702.06|10
1632476220000|2021-09-24 09:37:00|17817.3|17697.3|17794.26|17674.26|17817.3|17697.3|17794.26|17674.26|10
1632476230000|2021-09-24 09:37:10|17790.75|17670.75|17775.67|17655.67|17790.75|17670.75|17775.67|17655.67|10
1632476240000|2021-09-24 09:37:20|17771.99|17651.99|17769.28|17649.28|17771.99|17651.99|17768.33|17648.33|10
1632476250000|2021-09-24 09:37:30|17772.45|17652.45|17770.83|17650.83|17773.02|17653.02|17767.86|17647.86|10
1632476260000|2021-09-24 09:37:40|17770.46|17650.46|17774.81|17654.81|17774.81|17654.81|17770.39|17650.39|10
1632476270000|2021-09-24 09:37:50|17776.93|17656.93|17782.44|17662.44|17783.73|17663.73|17776.93|17656.93|10
1632476280000|2021-09-24 09:38:00|17782.04|17662.04|17807.49|17687.49|17808.88|17688.88|17782.04|17662.04|10
1632476290000|2021-09-24 09:38:10|17806.75|17686.75|17802.47|17682.47|17807.9|17687.9|17802.47|17682.47|10
1632476300000|2021-09-24 09:38:20|17801.64|17681.64|17810.04|17690.04|17810.04|17690.04|17801.64|17681.64|10
1632476310000|2021-09-24 09:38:30|17810.52|17690.52|17808.98|17688.98|17811.47|17691.47|17808.98|17688.98|10
1632476320000|2021-09-24 09:38:40|17809|17689|17814.14|17694.14|17814.14|17694.14|17809|17689|10
1632476330000|2021-09-24 09:38:50|17814.61|17694.61|17818.78|17698.78|17818.78|17698.78|17813.59|17693.59|10
1632476340000|2021-09-24 09:39:00|17820.12|17700.12|17822.14|17702.14|17822.14|17702.14|17819.9|17699.9|10
1632476350000|2021-09-24 09:39:10|17822.24|17702.24|17821.58|17701.58|17822.78|17702.78|17821.22|17701.22|10
1632476360000|2021-09-24 09:39:20|17817.91|17697.91|17809.84|17689.84|17817.91|17697.91|17809.84|17689.84|10
1632476370000|2021-09-24 09:39:30|17808.76|17688.76|17802.09|17682.09|17808.76|17688.76|17800.96|17680.96|10
1632476380000|2021-09-24 09:39:40|17801.1|17681.1|17800.45|17680.45|17801.1|17681.1|17797.03|17677.03|10
1632476390000|2021-09-24 09:39:50|17801.76|17681.76|17812.42|17692.42|17813.04|17693.04|17801.76|17681.76|10
1632476400000|2021-09-24 09:40:00|17811.44|17691.44|17816.07|17696.07|17816.07|17696.07|17811.44|17691.44|10
1632476410000|2021-09-24 09:40:10|17816.81|17696.81|17813.83|17693.83|17817.4|17697.4|17813.83|17693.83|10
1632476420000|2021-09-24 09:40:20|17812.62|17692.62|17807.78|17687.78|17813.1|17693.1|17807.78|17687.78|10
1632476430000|2021-09-24 09:40:30|17806.95|17686.95|17796.79|17676.79|17808.65|17688.65|17796.79|17676.79|10
1632476440000|2021-09-24 09:40:40|17794.15|17674.15|17783.88|17663.88|17794.15|17674.15|17783.88|17663.88|10
1632476450000|2021-09-24 09:40:50|17784.57|17664.57|17776.19|17656.19|17785.03|17665.03|17775.75|17655.75|10
1632476460000|2021-09-24 09:41:00|17776.83|17656.83|17769.93|17649.93|17776.83|17656.83|17769.93|17649.93|10
1632476470000|2021-09-24 09:41:10|17767.28|17647.28|17772.87|17652.87|17772.87|17652.87|17762.68|17642.68|10
1632476480000|2021-09-24 09:41:20|17776.97|17656.97|17790.13|17670.13|17790.13|17670.13|17776.97|17656.97|10
1632476490000|2021-09-24 09:41:30|17792.07|17672.07|17798.63|17678.63|17798.63|17678.63|17792.07|17672.07|10
1632476500000|2021-09-24 09:41:40|17799.48|17679.48|17798.75|17678.75|17800.88|17680.88|17797.98|17677.98|10
1632476510000|2021-09-24 09:41:50|17798.48|17678.48|17790.46|17670.46|17798.48|17678.48|17790.46|17670.46|10
1632476520000|2021-09-24 09:42:00|17788.83|17668.83|17786.3|17666.3|17788.83|17668.83|17785.71|17665.71|10
1632476530000|2021-09-24 09:42:10|17786.57|17666.57|17762.3|17642.3|17786.57|17666.57|17762.3|17642.3|10
1632476540000|2021-09-24 09:42:20|17759.84|17639.84|17760.17|17640.17|17761.16|17641.16|17756.39|17636.39|10
1632476550000|2021-09-24 09:42:30|17759.99|17639.99|17762.08|17642.08|17765.75|17645.75|17759.99|17639.99|10
1632476560000|2021-09-24 09:42:40|17762.39|17642.39|17760.13|17640.13|17762.39|17642.39|17757.95|17637.95|10
1632476570000|2021-09-24 09:42:50|17760.58|17640.58|17755.8|17635.8|17760.58|17640.58|17755.8|17635.8|10
1632476580000|2021-09-24 09:43:00|17755.97|17635.97|17759.6|17639.6|17760.81|17640.81|17755.97|17635.97|10
1632476590000|2021-09-24 09:43:10|17760.89|17640.89|17760.17|17640.17|17761.52|17641.52|17760.17|17640.17|9
1632476600000|2021-09-24 09:43:20|17757.29|17637.29|17756.91|17636.91|17758.27|17638.27|17756.5|17636.5|10
1632476610000|2021-09-24 09:43:30|17756.19|17636.19|17747.98|17627.98|17756.19|17636.19|17747.98|17627.98|10
1632476620000|2021-09-24 09:43:40|17748.41|17628.41|17746.06|17626.06|17748.97|17628.97|17745.71|17625.71|10
1632476630000|2021-09-24 09:43:50|17746.94|17626.94|17750.54|17630.54|17750.54|17630.54|17746.63|17626.63|10
1632476640000|2021-09-24 09:44:00|17751.04|17631.04|17745.85|17625.85|17751.04|17631.04|17745.85|17625.85|10
1632476650000|2021-09-24 09:44:10|17746.53|17626.53|17735.35|17615.35|17746.53|17626.53|17735.35|17615.35|10
1632476660000|2021-09-24 09:44:20|17734.42|17614.42|17720.43|17600.43|17734.78|17614.78|17720.43|17600.43|10
1632476670000|2021-09-24 09:44:30|17719.64|17599.64|17704.67|17584.67|17719.64|17599.64|17704.67|17584.67|10
1632476680000|2021-09-24 09:44:40|17702.6|17582.6|17699.53|17579.53|17702.6|17582.6|17699.02|17579.02|10
1632476690000|2021-09-24 09:44:50|17700.04|17580.04|17689.78|17569.78|17700.04|17580.04|17689.78|17569.78|10
1632476700000|2021-09-24 09:45:00|17686.42|17566.42|17695.03|17575.03|17695.58|17575.58|17686.42|17566.42|10
1632476710000|2021-09-24 09:45:10|17694.21|17574.21|17695.3|17575.3|17695.3|17575.3|17689.79|17569.79|10
1632476720000|2021-09-24 09:45:20|17699.35|17579.35|17708.34|17588.34|17708.34|17588.34|17699.35|17579.35|10
1632476730000|2021-09-24 09:45:30|17709.39|17589.39|17700.17|17580.17|17709.39|17589.39|17700.17|17580.17|10
1632476740000|2021-09-24 09:45:40|17698.74|17578.74|17687.58|17567.58|17698.74|17578.74|17687.58|17567.58|10
1632476750000|2021-09-24 09:45:50|17686.77|17566.77|17671.74|17551.74|17686.77|17566.77|17671.65|17551.65|10
1632476760000|2021-09-24 09:46:00|17670.56|17550.56|17672.49|17552.49|17672.49|17552.49|17668.38|17548.38|10
1632476770000|2021-09-24 09:46:10|17673.3|17553.3|17663.73|17543.73|17673.3|17553.3|17663.73|17543.73|10
1632476780000|2021-09-24 09:46:20|17659.55|17539.55|17629.4|17509.4|17659.55|17539.55|17629.4|17509.4|10
1632476790000|2021-09-24 09:46:30|17626.29|17506.29|17619.15|17499.15|17626.29|17506.29|17617.19|17497.19|10
1632476800000|2021-09-24 09:46:40|17617.1|17497.1|17619.03|17499.03|17620.35|17500.35|17615.48|17495.48|10
1632476810000|2021-09-24 09:46:50|17617.83|17497.83|17602.64|17482.64|17617.83|17497.83|17602.27|17482.27|10
1632476820000|2021-09-24 09:47:00|17599.12|17479.12|17593.88|17473.88|17599.29|17479.29|17591.34|17471.34|10
1632476830000|2021-09-24 09:47:10|17597.11|17477.11|17601.87|17481.87|17604.1|17484.1|17597.11|17477.11|10
1632476840000|2021-09-24 09:47:20|17600.4|17480.4|17603.03|17483.03|17603.9|17483.9|17600.3|17480.3|10
1632476850000|2021-09-24 09:47:30|17604.94|17484.94|17611.16|17491.16|17611.16|17491.16|17604.94|17484.94|10
1632476860000|2021-09-24 09:47:40|17610.83|17490.83|17616.46|17496.46|17616.9|17496.9|17610.83|17490.83|10
1632476870000|2021-09-24 09:47:50|17616.74|17496.74|17624.67|17504.67|17625.26|17505.26|17616.74|17496.74|10
1632476880000|2021-09-24 09:48:00|17626.31|17506.31|17628.13|17508.13|17629.19|17509.19|17626.31|17506.31|10
1632476890000|2021-09-24 09:48:10|17627.32|17507.32|17628.32|17508.32|17628.85|17508.85|17627.32|17507.32|10
1632476900000|2021-09-24 09:48:20|17629.55|17509.55|17638.53|17518.53|17638.53|17518.53|17629.55|17509.55|10
1632476910000|2021-09-24 09:48:30|17638.79|17518.79|17646.11|17526.11|17646.11|17526.11|17638.52|17518.52|10
1632476920000|2021-09-24 09:48:40|17648.82|17528.82|17646.32|17526.32|17649.71|17529.71|17646.26|17526.26|10
1632476930000|2021-09-24 09:48:50|17645.23|17525.23|17646.89|17526.89|17646.89|17526.89|17645.05|17525.05|10
1632476940000|2021-09-24 09:49:00|17647.07|17527.07|17652.69|17532.69|17652.69|17532.69|17646.33|17526.33|10
1632476950000|2021-09-24 09:49:10|17652.71|17532.71|17656.99|17536.99|17656.99|17536.99|17652.71|17532.71|10
1632476960000|2021-09-24 09:49:20|17657.9|17537.9|17662.86|17542.86|17662.91|17542.91|17657.44|17537.44|10
1632476970000|2021-09-24 09:49:30|17664.47|17544.47|17655.06|17535.06|17665.19|17545.19|17655.06|17535.06|10
1632476980000|2021-09-24 09:49:40|17654.76|17534.76|17649.16|17529.16|17656.74|17536.74|17649.13|17529.13|10
1632476990000|2021-09-24 09:49:50|17645.05|17525.05|17628.69|17508.69|17645.05|17525.05|17628.69|17508.69|10
1632477000000|2021-09-24 09:50:00|17627.71|17507.71|17611.91|17491.91|17627.71|17507.71|17611.91|17491.91|10
1632477010000|2021-09-24 09:50:10|17613.2|17493.2|17608.46|17488.46|17613.2|17493.2|17608.46|17488.46|10
1632477020000|2021-09-24 09:50:20|17605.91|17485.91|17597.78|17477.78|17605.91|17485.91|17597.78|17477.78|10
1632477030000|2021-09-24 09:50:30|17597.99|17477.99|17596.84|17476.84|17597.99|17477.99|17594.52|17474.52|10
1632477040000|2021-09-24 09:50:40|17598.5|17478.5|17602.95|17482.95|17602.95|17482.95|17598.5|17478.5|10
1632477050000|2021-09-24 09:50:50|17602.68|17482.68|17611.81|17491.81|17611.81|17491.81|17602.45|17482.45|10
1632477060000|2021-09-24 09:51:00|17613.99|17493.99|17621.43|17501.43|17621.43|17501.43|17613.99|17493.99|10
1632477070000|2021-09-24 09:51:10|17622.87|17502.87|17627.67|17507.67|17627.67|17507.67|17622.87|17502.87|10
1632477080000|2021-09-24 09:51:20|17627.77|17507.77|17627.64|17507.64|17627.77|17507.77|17622.92|17502.92|10
1632477090000|2021-09-24 09:51:30|17627.05|17507.05|17611.01|17491.01|17627.05|17507.05|17611.01|17491.01|10
1632477100000|2021-09-24 09:51:40|17609.8|17489.8|17591.12|17471.12|17609.8|17489.8|17591.12|17471.12|10
1632477110000|2021-09-24 09:51:50|17591.3|17471.3|17586.1|17466.1|17591.3|17471.3|17585.7|17465.7|10
1632477120000|2021-09-24 09:52:00|17585.64|17465.64|17590.23|17470.23|17590.49|17470.49|17585.64|17465.64|10
1632477130000|2021-09-24 09:52:10|17590.85|17470.85|17600.91|17480.91|17600.91|17480.91|17590.85|17470.85|10
1632477140000|2021-09-24 09:52:20|17605.87|17485.87|17628.25|17508.25|17628.69|17508.69|17605.87|17485.87|10
1632477150000|2021-09-24 09:52:30|17630.72|17510.72|17633.63|17513.63|17633.86|17513.86|17630.72|17510.72|8
1632477160000|2021-09-24 09:52:40|17631.92|17511.92|17634.34|17514.34|17634.34|17514.34|17631.09|17511.09|10
1632477170000|2021-09-24 09:52:50|17637.03|17517.03|17641.8|17521.8|17641.8|17521.8|17637.03|17517.03|10
1632477180000|2021-09-24 09:53:00|17642.78|17522.78|17650.48|17530.48|17650.58|17530.58|17642.78|17522.78|9
1632477190000|2021-09-24 09:53:10|17650.75|17530.75|17648.94|17528.94|17650.75|17530.75|17648.85|17528.85|10
1632477200000|2021-09-24 09:53:20|17649.3|17529.3|17651.63|17531.63|17651.63|17531.63|17648.5|17528.5|10
1632477210000|2021-09-24 09:53:30|17652.67|17532.67|17648.79|17528.79|17652.82|17532.82|17648.28|17528.28|10
1632477220000|2021-09-24 09:53:40|17648.75|17528.75|17642.33|17522.33|17648.75|17528.75|17642.33|17522.33|10
1632477230000|2021-09-24 09:53:50|17640.12|17520.12|17633.84|17513.84|17640.12|17520.12|17633.84|17513.84|10
1632477240000|2021-09-24 09:54:00|17632.01|17512.01|17620.03|17500.03|17632.45|17512.45|17619.6|17499.6|10
1632477250000|2021-09-24 09:54:10|17619.14|17499.14|17609.79|17489.79|17619.14|17499.14|17609.79|17489.79|10
1632477260000|2021-09-24 09:54:20|17602.51|17482.51|17594.76|17474.76|17602.51|17482.51|17594.76|17474.76|10
1632477270000|2021-09-24 09:54:30|17593.74|17473.74|17596.75|17476.75|17596.75|17476.75|17593.74|17473.74|10
1632477280000|2021-09-24 09:54:40|17593.71|17473.71|17589.19|17469.19|17595.12|17475.12|17589.19|17469.19|10
1632477290000|2021-09-24 09:54:50|17589.26|17469.26|17591.21|17471.21|17591.21|17471.21|17589.11|17469.11|10
1632477300000|2021-09-24 09:55:00|17592.17|17472.17|17587.97|17467.97|17592.17|17472.17|17587.26|17467.26|10
1632477310000|2021-09-24 09:55:10|17585.65|17465.65|17574.4|17454.4|17585.65|17465.65|17574.4|17454.4|10
1632477320000|2021-09-24 09:55:20|17571.44|17451.44|17554.03|17434.03|17571.44|17451.44|17554.03|17434.03|9
1632477330000|2021-09-24 09:55:30|17553.27|17433.27|17510.45|17390.45|17553.27|17433.27|17509.4|17389.4|10
1632477340000|2021-09-24 09:55:40|17498.7|17378.7|17507.29|17387.29|17507.29|17387.29|17489.84|17369.84|10
1632477350000|2021-09-24 09:55:50|17511.18|17391.18|17524.21|17404.21|17524.21|17404.21|17511.18|17391.18|10
1632477360000|2021-09-24 09:56:00|17525.15|17405.15|17511.96|17391.96|17525.98|17405.98|17511.96|17391.96|10
1632477370000|2021-09-24 09:56:10|17504.02|17384.02|17499.62|17379.62|17504.02|17384.02|17498.08|17378.08|10
1632477380000|2021-09-24 09:56:20|17501.68|17381.68|17491.97|17371.97|17501.68|17381.68|17490.77|17370.77|10
1632477390000|2021-09-24 09:56:30|17491.72|17371.72|17460.46|17340.46|17491.72|17371.72|17460.46|17340.46|10
1632477400000|2021-09-24 09:56:40|17456.66|17336.66|17465.13|17345.13|17465.13|17345.13|17453.98|17333.98|10
1632477410000|2021-09-24 09:56:50|17470.7|17350.7|17482.02|17362.02|17482.35|17362.35|17470.7|17350.7|10
1632477420000|2021-09-24 09:57:00|17482.29|17362.29|17482.31|17362.31|17482.78|17362.78|17481.17|17361.17|10
1632477430000|2021-09-24 09:57:10|17482.28|17362.28|17495.64|17375.64|17496.8|17376.8|17482.28|17362.28|10
1632477440000|2021-09-24 09:57:20|17497.1|17377.1|17492.81|17372.81|17497.5|17377.5|17492.81|17372.81|10
1632477450000|2021-09-24 09:57:30|17492.63|17372.63|17484.29|17364.29|17493.56|17373.56|17484.29|17364.29|10
1632477460000|2021-09-24 09:57:40|17480.4|17360.4|17465.97|17345.97|17480.4|17360.4|17465.97|17345.97|10
1632477470000|2021-09-24 09:57:50|17464.29|17344.29|17449.44|17329.44|17464.29|17344.29|17449.44|17329.44|10
1632477480000|2021-09-24 09:58:00|17448.93|17328.93|17437.65|17317.65|17449.01|17329.01|17437.65|17317.65|10
1632477490000|2021-09-24 09:58:10|17441.15|17321.15|17430.42|17310.42|17441.77|17321.77|17430.42|17310.42|10
1632477500000|2021-09-24 09:58:20|17426.48|17306.48|17422.15|17302.15|17426.48|17306.48|17420.44|17300.44|10
1632477510000|2021-09-24 09:58:30|17421.1|17301.1|17415.41|17295.41|17422.84|17302.84|17415.41|17295.41|10
1632477520000|2021-09-24 09:58:40|17411.84|17291.84|17416.44|17296.44|17416.44|17296.44|17407.91|17287.91|10
1632477530000|2021-09-24 09:58:50|17417.03|17297.03|17410.9|17290.9|17417.03|17297.03|17410.31|17290.31|10
1632477540000|2021-09-24 09:59:00|17412.13|17292.13|17409.01|17289.01|17412.13|17292.13|17406.71|17286.71|10
1632477550000|2021-09-24 09:59:10|17409.13|17289.13|17406.67|17286.67|17410.52|17290.52|17406.63|17286.63|10
1632477560000|2021-09-24 09:59:20|17407.31|17287.31|17409.63|17289.63|17411.48|17291.48|17406.78|17286.78|10
1632477570000|2021-09-24 09:59:30|17407.78|17287.78|17401.41|17281.41|17408.87|17288.87|17401.41|17281.41|10
1632477580000|2021-09-24 09:59:40|17400.14|17280.14|17395.81|17275.81|17400.37|17280.37|17395.81|17275.81|10
1632477590000|2021-09-24 09:59:50|17394.73|17274.73|17388.29|17268.29|17396.8|17276.8|17388.29|17268.29|10
1632477600000|2021-09-24 10:00:00|17388.64|17268.64|17365.56|17245.56|17388.64|17268.64|17365.56|17245.56|10
1632477610000|2021-09-24 10:00:10|17363.12|17243.12|17343.33|17223.33|17363.12|17243.12|17343.33|17223.33|10
1632477620000|2021-09-24 10:00:20|17337.94|17217.94|17322.83|17202.83|17337.94|17217.94|17322.83|17202.83|10
1632477630000|2021-09-24 10:00:30|17316.5|17196.5|17288.75|17168.75|17316.5|17196.5|17288.75|17168.75|9
1632477640000|2021-09-24 10:00:40|17291.1|17171.1|17324.81|17204.81|17324.81|17204.81|17291.1|17171.1|10
1632477650000|2021-09-24 10:00:50|17326.43|17206.43|17340.37|17220.37|17340.46|17220.46|17326.43|17206.43|10
1632477660000|2021-09-24 10:01:00|17346.11|17226.11|17369.19|17249.19|17369.19|17249.19|17346.06|17226.06|10
1632477670000|2021-09-24 10:01:10|17376.31|17256.31|17412.56|17292.56|17412.56|17292.56|17376.31|17256.31|10
1632477680000|2021-09-24 10:01:20|17416.14|17296.14|17453.09|17333.09|17453.09|17333.09|17416.14|17296.14|10
1632477690000|2021-09-24 10:01:30|17455.24|17335.24|17470.89|17350.89|17470.89|17350.89|17454.63|17334.63|10
1632477700000|2021-09-24 10:01:40|17466.17|17346.17|17485.51|17365.51|17485.9|17365.9|17466.17|17346.17|10
1632477710000|2021-09-24 10:01:50|17487.5|17367.5|17503.23|17383.23|17503.23|17383.23|17487.5|17367.5|10
1632477720000|2021-09-24 10:02:00|17504.2|17384.2|17510|17390|17512.95|17392.95|17504.2|17384.2|10
1632477730000|2021-09-24 10:02:10|17510.02|17390.02|17495.38|17375.38|17510.02|17390.02|17495.38|17375.38|10
1632477740000|2021-09-24 10:02:20|17491.04|17371.04|17468.59|17348.59|17491.04|17371.04|17468.59|17348.59|10
1632477750000|2021-09-24 10:02:30|17463.12|17343.12|17470.72|17350.72|17470.72|17350.72|17463.12|17343.12|10
1632477760000|2021-09-24 10:02:40|17471.46|17351.46|17482.48|17362.48|17482.48|17362.48|17471.46|17351.46|10
1632477770000|2021-09-24 10:02:50|17483.48|17363.48|17482.44|17362.44|17484.44|17364.44|17480.98|17360.98|10
1632477780000|2021-09-24 10:03:00|17481.92|17361.92|17471.45|17351.45|17481.92|17361.92|17467.87|17347.87|10
1632477790000|2021-09-24 10:03:10|17471.54|17351.54|17481.67|17361.67|17481.67|17361.67|17468.69|17348.69|10
1632477800000|2021-09-24 10:03:20|17482.75|17362.75|17507.76|17387.76|17509.54|17389.54|17482.75|17362.75|10
1632477810000|2021-09-24 10:03:30|17510.04|17390.04|17511.91|17391.91|17514.05|17394.05|17509.13|17389.13|10
1632477820000|2021-09-24 10:03:40|17513.31|17393.31|17511.84|17391.84|17514.6|17394.6|17509.31|17389.31|10
1632477830000|2021-09-24 10:03:50|17508.79|17388.79|17504.08|17384.08|17508.79|17388.79|17503.95|17383.95|9
1632477840000|2021-09-24 10:04:00|17503.17|17383.17|17510.75|17390.75|17513.48|17393.48|17503.17|17383.17|10
1632477850000|2021-09-24 10:04:10|17509.1|17389.1|17509.23|17389.23|17510.09|17390.09|17506.07|17386.07|10
1632477860000|2021-09-24 10:04:20|17514.09|17394.09|17520.03|17400.03|17520.03|17400.03|17513.31|17393.31|10
1632477870000|2021-09-24 10:04:30|17519.13|17399.13|17516.71|17396.71|17520.4|17400.4|17516.71|17396.71|10
1632477880000|2021-09-24 10:04:40|17516.63|17396.63|17517.75|17397.75|17517.75|17397.75|17516.63|17396.63|10
1632477890000|2021-09-24 10:04:50|17518.1|17398.1|17514.11|17394.11|17518.45|17398.45|17514.11|17394.11|10
1632477900000|2021-09-24 10:05:00|17513.9|17393.9|17514.92|17394.92|17515.43|17395.43|17512.76|17392.76|10
1632477910000|2021-09-24 10:05:10|17516.64|17396.64|17510.12|17390.12|17517.86|17397.86|17510.12|17390.12|10
1632477920000|2021-09-24 10:05:20|17510.5|17390.5|17494.34|17374.34|17510.5|17390.5|17492.15|17372.15|10
1632477930000|2021-09-24 10:05:30|17489.89|17369.89|17484.25|17364.25|17490.99|17370.99|17484.15|17364.15|10
1632477940000|2021-09-24 10:05:40|17483.61|17363.61|17484.27|17364.27|17486.81|17366.81|17483.61|17363.61|9
1632477950000|2021-09-24 10:05:50|17483.93|17363.93|17479.05|17359.05|17486.09|17366.09|17479.05|17359.05|10
1632477960000|2021-09-24 10:06:00|17478.06|17358.06|17466.45|17346.45|17478.06|17358.06|17466.45|17346.45|10
1632477970000|2021-09-24 10:06:10|17465.15|17345.15|17448.48|17328.48|17465.15|17345.15|17448.48|17328.48|10
1632477980000|2021-09-24 10:06:20|17447.7|17327.7|17431.65|17311.65|17447.7|17327.7|17431.65|17311.65|10
1632477990000|2021-09-24 10:06:30|17432.34|17312.34|17421.25|17301.25|17432.34|17312.34|17421.25|17301.25|10
1632478000000|2021-09-24 10:06:40|17420.28|17300.28|17419.57|17299.57|17420.28|17300.28|17416.55|17296.55|10
1632478010000|2021-09-24 10:06:50|17416.7|17296.7|17404.88|17284.88|17417.56|17297.56|17404.88|17284.88|10
1632478020000|2021-09-24 10:07:00|17405.7|17285.7|17396.98|17276.98|17405.7|17285.7|17396.98|17276.98|10
1632478030000|2021-09-24 10:07:10|17397.93|17277.93|17405.55|17285.55|17406.32|17286.32|17397.93|17277.93|10
1632478040000|2021-09-24 10:07:20|17404.03|17284.03|17405.44|17285.44|17405.44|17285.44|17402.85|17282.85|10
1632478050000|2021-09-24 10:07:30|17404.57|17284.57|17407.32|17287.32|17407.32|17287.32|17403.47|17283.47|10
1632478060000|2021-09-24 10:07:40|17406.83|17286.83|17417.97|17297.97|17418.28|17298.28|17406.83|17286.83|10
1632478070000|2021-09-24 10:07:50|17419.52|17299.52|17428.76|17308.76|17428.76|17308.76|17419.52|17299.52|10
1632478080000|2021-09-24 10:08:00|17428.67|17308.67|17444.9|17324.9|17444.9|17324.9|17428.67|17308.67|10
1632478090000|2021-09-24 10:08:10|17447.52|17327.52|17454.4|17334.4|17454.4|17334.4|17447.52|17327.52|10
1632478100000|2021-09-24 10:08:20|17460.43|17340.43|17477.51|17357.51|17478.59|17358.59|17460.43|17340.43|10
1632478110000|2021-09-24 10:08:30|17477.8|17357.8|17467.22|17347.22|17477.8|17357.8|17467.22|17347.22|10
1632478120000|2021-09-24 10:08:40|17465.45|17345.45|17455.91|17335.91|17465.45|17345.45|17454.17|17334.17|10
1632478130000|2021-09-24 10:08:50|17453.97|17333.97|17445.44|17325.44|17453.97|17333.97|17443.3|17323.3|10
1632478140000|2021-09-24 10:09:00|17445.16|17325.16|17452.28|17332.28|17452.54|17332.54|17444.78|17324.78|10
1632478150000|2021-09-24 10:09:10|17452.76|17332.76|17455.39|17335.39|17456.94|17336.94|17452.76|17332.76|10
1632478160000|2021-09-24 10:09:20|17456.92|17336.92|17460.64|17340.64|17461.75|17341.75|17456.92|17336.92|10
1632478170000|2021-09-24 10:09:30|17460.76|17340.76|17467.51|17347.51|17467.51|17347.51|17460.76|17340.76|10
1632478180000|2021-09-24 10:09:40|17467.91|17347.91|17493.08|17373.08|17493.08|17373.08|17467.91|17347.91|10
1632478190000|2021-09-24 10:09:50|17493.47|17373.47|17506.78|17386.78|17506.78|17386.78|17493.47|17373.47|10
1632478200000|2021-09-24 10:10:00|17507.16|17387.16|17509.75|17389.75|17511.77|17391.77|17506.7|17386.7|10
1632478210000|2021-09-24 10:10:10|17509.53|17389.53|17512.71|17392.71|17512.71|17392.71|17508.19|17388.19|10
1632478220000|2021-09-24 10:10:20|17512|17392|17512.43|17392.43|17513.86|17393.86|17510.88|17390.88|10
1632478230000|2021-09-24 10:10:30|17512.99|17392.99|17519.31|17399.31|17519.71|17399.71|17512.99|17392.99|10
1632478240000|2021-09-24 10:10:40|17518.38|17398.38|17519.35|17399.35|17519.35|17399.35|17517.95|17397.95|10
1632478250000|2021-09-24 10:10:50|17517.97|17397.97|17519.98|17399.98|17519.98|17399.98|17515.76|17395.76|10
1632478260000|2021-09-24 10:11:00|17520.2|17400.2|17517.2|17397.2|17520.2|17400.2|17517.2|17397.2|10
1632478270000|2021-09-24 10:11:10|17518.19|17398.19|17514.64|17394.64|17518.19|17398.19|17513.72|17393.72|10
1632478280000|2021-09-24 10:11:20|17514.93|17394.93|17517.61|17397.61|17517.61|17397.61|17514.65|17394.65|10
1632478290000|2021-09-24 10:11:30|17517.44|17397.44|17520.04|17400.04|17520.04|17400.04|17517.44|17397.44|10
1632478300000|2021-09-24 10:11:40|17520.23|17400.23|17524.98|17404.98|17524.98|17404.98|17520.23|17400.23|10
1632478310000|2021-09-24 10:11:50|17524.7|17404.7|17526.83|17406.83|17527.15|17407.15|17524.7|17404.7|10
1632478320000|2021-09-24 10:12:00|17526.28|17406.28|17541.4|17421.4|17542.03|17422.03|17525.86|17405.86|10
1632478330000|2021-09-24 10:12:10|17540.19|17420.19|17545.99|17425.99|17545.99|17425.99|17540.19|17420.19|10
1632478340000|2021-09-24 10:12:20|17546.58|17426.58|17556.96|17436.96|17556.96|17436.96|17546.58|17426.58|10
1632478350000|2021-09-24 10:12:30|17558.01|17438.01|17563.44|17443.44|17563.44|17443.44|17558.01|17438.01|10
1632478360000|2021-09-24 10:12:40|17563.84|17443.84|17569.94|17449.94|17569.94|17449.94|17563.84|17443.84|10
1632478370000|2021-09-24 10:12:50|17571.96|17451.96|17575.39|17455.39|17576.33|17456.33|17571.51|17451.51|10
1632478380000|2021-09-24 10:13:00|17575.65|17455.65|17577.17|17457.17|17577.17|17457.17|17574.96|17454.96|10
1632478390000|2021-09-24 10:13:10|17577.95|17457.95|17585.52|17465.52|17586.79|17466.79|17577.95|17457.95|10
1632478400000|2021-09-24 10:13:20|17585.34|17465.34|17584.65|17464.65|17585.4|17465.4|17583.8|17463.8|10
1632478410000|2021-09-24 10:13:30|17584.75|17464.75|17588.71|17468.71|17588.71|17468.71|17584.71|17464.71|10
1632478420000|2021-09-24 10:13:40|17590|17470|17588.06|17468.06|17590.88|17470.88|17588.06|17468.06|10
1632478430000|2021-09-24 10:13:50|17589.16|17469.16|17586.53|17466.53|17589.16|17469.16|17585.82|17465.82|10
1632478440000|2021-09-24 10:14:00|17586.73|17466.73|17579.69|17459.69|17586.73|17466.73|17579.34|17459.34|10
1632478450000|2021-09-24 10:14:10|17579.34|17459.34|17583.19|17463.19|17584.44|17464.44|17578.29|17458.29|10
1632478460000|2021-09-24 10:14:20|17583.97|17463.97|17598.14|17478.14|17599.84|17479.84|17583.97|17463.97|10
1632478470000|2021-09-24 10:14:30|17599.78|17479.78|17604.11|17484.11|17604.41|17484.41|17598.34|17478.34|10
1632478480000|2021-09-24 10:14:40|17603.3|17483.3|17602.82|17482.82|17603.3|17483.3|17601.37|17481.37|10
1632478490000|2021-09-24 10:14:50|17604.27|17484.27|17618.64|17498.64|17618.64|17498.64|17604.27|17484.27|10
1632478500000|2021-09-24 10:15:00|17619.1|17499.1|17627.38|17507.38|17627.91|17507.91|17619.1|17499.1|10
1632478510000|2021-09-24 10:15:10|17624.93|17504.93|17620.4|17500.4|17624.93|17504.93|17620.4|17500.4|10
1632478520000|2021-09-24 10:15:20|17619.78|17499.78|17606.54|17486.54|17619.78|17499.78|17606.54|17486.54|10
1632478530000|2021-09-24 10:15:30|17604.77|17484.77|17598.9|17478.9|17604.77|17484.77|17596.89|17476.89|10
1632478540000|2021-09-24 10:15:40|17599|17479|17590.76|17470.76|17599|17479|17590.62|17470.62|10
1632478550000|2021-09-24 10:15:50|17588.89|17468.89|17578.66|17458.66|17588.89|17468.89|17578.66|17458.66|10
1632478560000|2021-09-24 10:16:00|17578.22|17458.22|17568.48|17448.48|17578.22|17458.22|17567.51|17447.51|10
1632478570000|2021-09-24 10:16:10|17569.78|17449.78|17583.84|17463.84|17583.84|17463.84|17569.78|17449.78|10
1632478580000|2021-09-24 10:16:20|17584.42|17464.42|17602.64|17482.64|17602.64|17482.64|17584.42|17464.42|10
1632478590000|2021-09-24 10:16:30|17602.83|17482.83|17594.27|17474.27|17603.99|17483.99|17594.27|17474.27|10
1632478600000|2021-09-24 10:16:40|17591.81|17471.81|17586.37|17466.37|17591.81|17471.81|17586.37|17466.37|10
1632478610000|2021-09-24 10:16:50|17586.41|17466.41|17575.63|17455.63|17586.41|17466.41|17575.63|17455.63|10
1632478620000|2021-09-24 10:17:00|17575.24|17455.24|17562.42|17442.42|17575.24|17455.24|17562.42|17442.42|10
1632478630000|2021-09-24 10:17:10|17563.21|17443.21|17561.02|17441.02|17563.21|17443.21|17560.94|17440.94|10
1632478640000|2021-09-24 10:17:20|17560.18|17440.18|17559.77|17439.77|17561.18|17441.18|17559.54|17439.54|10
1632478650000|2021-09-24 10:17:30|17560.04|17440.04|17563.15|17443.15|17564.62|17444.62|17559.14|17439.14|9
1632478660000|2021-09-24 10:17:40|17563.3|17443.3|17566.3|17446.3|17566.3|17446.3|17562.71|17442.71|10
1632478670000|2021-09-24 10:17:50|17567.07|17447.07|17566.16|17446.16|17567.07|17447.07|17564.7|17444.7|10
1632478680000|2021-09-24 10:18:00|17564.76|17444.76|17566.27|17446.27|17569.65|17449.65|17564.76|17444.76|10
1632478690000|2021-09-24 10:18:10|17564.29|17444.29|17561.75|17441.75|17564.29|17444.29|17561.26|17441.26|10
1632478700000|2021-09-24 10:18:20|17561.52|17441.52|17559.83|17439.83|17561.52|17441.52|17557.9|17437.9|10
1632478710000|2021-09-24 10:18:30|17559.46|17439.46|17556.59|17436.59|17559.67|17439.67|17556.59|17436.59|10
1632478720000|2021-09-24 10:18:40|17555.37|17435.37|17550.83|17430.83|17555.9|17435.9|17550.83|17430.83|10
1632478730000|2021-09-24 10:18:50|17550.32|17430.32|17552.31|17432.31|17552.31|17432.31|17549.06|17429.06|10
1632478740000|2021-09-24 10:19:00|17551.47|17431.47|17544.17|17424.17|17552.28|17432.28|17544.17|17424.17|10
1632478750000|2021-09-24 10:19:10|17544.26|17424.26|17550.2|17430.2|17550.28|17430.28|17543.54|17423.54|10
1632478760000|2021-09-24 10:19:20|17551.17|17431.17|17554.3|17434.3|17554.3|17434.3|17551.09|17431.09|10
1632478770000|2021-09-24 10:19:30|17554.43|17434.43|17552.96|17432.96|17554.43|17434.43|17552.96|17432.96|10
1632478780000|2021-09-24 10:19:40|17551.09|17431.09|17543.33|17423.33|17551.17|17431.17|17543.33|17423.33|10
1632478790000|2021-09-24 10:19:50|17542.28|17422.28|17542.45|17422.45|17542.45|17422.45|17540.03|17420.03|10
1632478800000|2021-09-24 10:20:00|17543.64|17423.64|17535.31|17415.31|17543.64|17423.64|17535.31|17415.31|10
1632478810000|2021-09-24 10:20:10|17535.07|17415.07|17527.31|17407.31|17535.07|17415.07|17527.31|17407.31|10
1632478820000|2021-09-24 10:20:20|17527.24|17407.24|17513.49|17393.49|17527.24|17407.24|17513.49|17393.49|10
1632478830000|2021-09-24 10:20:30|17513.23|17393.23|17507.52|17387.52|17513.23|17393.23|17503.65|17383.65|10
1632478840000|2021-09-24 10:20:40|17507.38|17387.38|17516.09|17396.09|17516.09|17396.09|17507.38|17387.38|10
1632478850000|2021-09-24 10:20:50|17517.93|17397.93|17518.86|17398.86|17521.15|17401.15|17517.93|17397.93|10
1632478860000|2021-09-24 10:21:00|17519.34|17399.34|17518.87|17398.87|17519.84|17399.84|17516.92|17396.92|10
1632478870000|2021-09-24 10:21:10|17519.92|17399.92|17516.15|17396.15|17523.65|17403.65|17516.15|17396.15|10
1632478880000|2021-09-24 10:21:20|17515.37|17395.37|17507.26|17387.26|17515.37|17395.37|17507.26|17387.26|10
1632478890000|2021-09-24 10:21:30|17506.01|17386.01|17504.8|17384.8|17506.01|17386.01|17504.14|17384.14|10
1632478900000|2021-09-24 10:21:40|17505.19|17385.19|17500.81|17380.81|17505.19|17385.19|17499.66|17379.66|10
1632478910000|2021-09-24 10:21:50|17502.6|17382.6|17501.18|17381.18|17503.86|17383.86|17499.91|17379.91|10
1632478920000|2021-09-24 10:22:00|17502.29|17382.29|17502.82|17382.82|17502.86|17382.86|17501.44|17381.44|10
1632478930000|2021-09-24 10:22:10|17501.81|17381.81|17500.96|17380.96|17502.9|17382.9|17500.96|17380.96|10
1632478940000|2021-09-24 10:22:20|17500.95|17380.95|17499.64|17379.64|17501.14|17381.14|17499.64|17379.64|10
1632478950000|2021-09-24 10:22:30|17498.8|17378.8|17497.42|17377.42|17498.8|17378.8|17495.93|17375.93|10
1632478960000|2021-09-24 10:22:40|17498.2|17378.2|17495.36|17375.36|17498.95|17378.95|17495.09|17375.09|10
1632478970000|2021-09-24 10:22:50|17495.41|17375.41|17505.66|17385.66|17505.66|17385.66|17495.41|17375.41|10
1632478980000|2021-09-24 10:23:00|17505.44|17385.44|17516.05|17396.05|17516.05|17396.05|17505.44|17385.44|10
1632478990000|2021-09-24 10:23:10|17516.02|17396.02|17525.91|17405.91|17525.91|17405.91|17516|17396|10
1632479000000|2021-09-24 10:23:20|17526.2|17406.2|17530.62|17410.62|17530.78|17410.78|17525.85|17405.85|10
1632479010000|2021-09-24 10:23:30|17530.92|17410.92|17540.35|17420.35|17540.35|17420.35|17530.92|17410.92|10
1632479020000|2021-09-24 10:23:40|17542.6|17422.6|17550.81|17430.81|17550.81|17430.81|17542.6|17422.6|10
1632479030000|2021-09-24 10:23:50|17553.14|17433.14|17559.78|17439.78|17560.58|17440.58|17553.14|17433.14|10
1632479040000|2021-09-24 10:24:00|17559.82|17439.82|17558.32|17438.32|17559.82|17439.82|17557.61|17437.61|10
1632479050000|2021-09-24 10:24:10|17557.87|17437.87|17549.77|17429.77|17557.95|17437.95|17549.77|17429.77|10
1632479060000|2021-09-24 10:24:20|17549.88|17429.88|17541.59|17421.59|17549.88|17429.88|17541.02|17421.02|10
1632479070000|2021-09-24 10:24:30|17541.01|17421.01|17534.04|17414.04|17541.01|17421.01|17534.04|17414.04|10
1632479080000|2021-09-24 10:24:40|17534.14|17414.14|17537.27|17417.27|17538.05|17418.05|17533.93|17413.93|10
1632479090000|2021-09-24 10:24:50|17537.41|17417.41|17541.84|17421.84|17541.84|17421.84|17537.37|17417.37|10
1632479100000|2021-09-24 10:25:00|17541.48|17421.48|17548.36|17428.36|17549.01|17429.01|17541.48|17421.48|10
1632479110000|2021-09-24 10:25:10|17547.91|17427.91|17545.57|17425.57|17548.3|17428.3|17545.36|17425.36|9
1632479120000|2021-09-24 10:25:20|17545.72|17425.72|17546.38|17426.38|17546.51|17426.51|17544.95|17424.95|10
1632479130000|2021-09-24 10:25:30|17545.97|17425.97|17542.61|17422.61|17546.88|17426.88|17542.61|17422.61|10
1632479140000|2021-09-24 10:25:40|17540.46|17420.46|17534.39|17414.39|17540.67|17420.67|17534.39|17414.39|10
1632479150000|2021-09-24 10:25:50|17533.98|17413.98|17528.65|17408.65|17533.98|17413.98|17528.65|17408.65|10
1632479160000|2021-09-24 10:26:00|17528.2|17408.2|17513.22|17393.22|17528.2|17408.2|17513.22|17393.22|10
1632479170000|2021-09-24 10:26:10|17513.41|17393.41|17509.14|17389.14|17513.41|17393.41|17509.14|17389.14|10
1632479180000|2021-09-24 10:26:20|17509.38|17389.38|17503.26|17383.26|17509.38|17389.38|17503.26|17383.26|10
1632479190000|2021-09-24 10:26:30|17502.58|17382.58|17497.04|17377.04|17502.58|17382.58|17496.13|17376.13|10
1632479200000|2021-09-24 10:26:40|17496.95|17376.95|17496.21|17376.21|17497.64|17377.64|17496|17376|10
1632479210000|2021-09-24 10:26:50|17497.53|17377.53|17501.33|17381.33|17501.84|17381.84|17497.53|17377.53|10
1632479220000|2021-09-24 10:27:00|17501.96|17381.96|17505.61|17385.61|17506.07|17386.07|17501.55|17381.55|10
1632479230000|2021-09-24 10:27:10|17505.53|17385.53|17500.06|17380.06|17505.53|17385.53|17500.06|17380.06|9
1632479240000|2021-09-24 10:27:20|17500.26|17380.26|17496.18|17376.18|17500.26|17380.26|17496.18|17376.18|10
1632479250000|2021-09-24 10:27:30|17497.04|17377.04|17495.86|17375.86|17497.75|17377.75|17494.99|17374.99|10
1632479260000|2021-09-24 10:27:40|17496.51|17376.51|17494.31|17374.31|17497.01|17377.01|17494.31|17374.31|10
1632479270000|2021-09-24 10:27:50|17493.41|17373.41|17493.68|17373.68|17494.7|17374.7|17492.54|17372.54|10
1632479280000|2021-09-24 10:28:00|17493.4|17373.4|17495.06|17375.06|17495.06|17375.06|17492.96|17372.96|10
1632479290000|2021-09-24 10:28:10|17495.21|17375.21|17502.87|17382.87|17503.75|17383.75|17495.21|17375.21|10
1632479300000|2021-09-24 10:28:20|17503.2|17383.2|17515.82|17395.82|17515.82|17395.82|17503.2|17383.2|10
1632479310000|2021-09-24 10:28:30|17515.77|17395.77|17512.99|17392.99|17516.97|17396.97|17512.79|17392.79|10
1632479320000|2021-09-24 10:28:40|17511.46|17391.46|17500.36|17380.36|17511.46|17391.46|17500.36|17380.36|10
1632479330000|2021-09-24 10:28:50|17500.08|17380.08|17490.75|17370.75|17500.08|17380.08|17490.75|17370.75|10
1632479340000|2021-09-24 10:29:00|17488.81|17368.81|17479.91|17359.91|17488.81|17368.81|17479.6|17359.6|10
1632479350000|2021-09-24 10:29:10|17480.06|17360.06|17481.06|17361.06|17481.06|17361.06|17478.86|17358.86|10
1632479360000|2021-09-24 10:29:20|17481.25|17361.25|17475.74|17355.74|17481.44|17361.44|17475.74|17355.74|10
1632479370000|2021-09-24 10:29:30|17475.31|17355.31|17474.72|17354.72|17475.61|17355.61|17474.72|17354.72|10
1632479380000|2021-09-24 10:29:40|17474.64|17354.64|17469.24|17349.24|17474.64|17354.64|17469.24|17349.24|10
1632479390000|2021-09-24 10:29:50|17469.14|17349.14|17472.48|17352.48|17472.61|17352.61|17469.07|17349.07|10
1632479400000|2021-09-24 10:30:00|17472.24|17352.24|17479.75|17359.75|17479.75|17359.75|17472.24|17352.24|10
1632479410000|2021-09-24 10:30:10|17478.26|17358.26|17475.7|17355.7|17478.41|17358.41|17475.44|17355.44|10
1632479420000|2021-09-24 10:30:20|17474.87|17354.87|17465.47|17345.47|17474.9|17354.9|17465.47|17345.47|10
1632479430000|2021-09-24 10:30:30|17464.44|17344.44|17452.36|17332.36|17464.44|17344.44|17452.05|17332.05|10
1632479440000|2021-09-24 10:30:40|17451.34|17331.34|17444.87|17324.87|17452.1|17332.1|17444.87|17324.87|10
1632479450000|2021-09-24 10:30:50|17444.17|17324.17|17445.93|17325.93|17445.93|17325.93|17439.55|17319.55|10
1632479460000|2021-09-24 10:31:00|17446.72|17326.72|17453.68|17333.68|17453.68|17333.68|17446.72|17326.72|10
1632479470000|2021-09-24 10:31:10|17454.49|17334.49|17460.6|17340.6|17460.6|17340.6|17454.49|17334.49|10
1632479480000|2021-09-24 10:31:20|17461.29|17341.29|17464.88|17344.88|17466.28|17346.28|17461.29|17341.29|10
1632479490000|2021-09-24 10:31:30|17466.31|17346.31|17457.24|17337.24|17466.31|17346.31|17457.24|17337.24|10
1632479500000|2021-09-24 10:31:40|17456.66|17336.66|17449.76|17329.76|17456.66|17336.66|17449.76|17329.76|10
1632479510000|2021-09-24 10:31:50|17449.52|17329.52|17442.02|17322.02|17449.52|17329.52|17441.46|17321.46|10
1632479520000|2021-09-24 10:32:00|17442.24|17322.24|17431.89|17311.89|17442.24|17322.24|17431.89|17311.89|10
1632479530000|2021-09-24 10:32:10|17431.57|17311.57|17430.03|17310.03|17431.57|17311.57|17428.23|17308.23|9
1632479540000|2021-09-24 10:32:20|17429.61|17309.61|17422.82|17302.82|17430.36|17310.36|17421.83|17301.83|10
1632479550000|2021-09-24 10:32:30|17422.31|17302.31|17411.97|17291.97|17422.31|17302.31|17408.92|17288.92|10
1632479560000|2021-09-24 10:32:40|17411.72|17291.72|17406.02|17286.02|17411.72|17291.72|17405.96|17285.96|10
1632479570000|2021-09-24 10:32:50|17406.08|17286.08|17404.82|17284.82|17406.08|17286.08|17402.42|17282.42|9
1632479580000|2021-09-24 10:33:00|17404.92|17284.92|17404.77|17284.77|17405.15|17285.15|17403.88|17283.88|10
1632479590000|2021-09-24 10:33:10|17404.9|17284.9|17404.73|17284.73|17406.27|17286.27|17404.27|17284.27|10
1632479600000|2021-09-24 10:33:20|17405.02|17285.02|17403.72|17283.72|17405.72|17285.72|17403.46|17283.46|10
1632479610000|2021-09-24 10:33:30|17404.05|17284.05|17400.69|17280.69|17404.35|17284.35|17400.69|17280.69|10
1632479620000|2021-09-24 10:33:40|17399.57|17279.57|17400.5|17280.5|17401.23|17281.23|17399.05|17279.05|10
1632479630000|2021-09-24 10:33:50|17400.35|17280.35|17393.63|17273.63|17400.35|17280.35|17392.07|17272.07|10
1632479640000|2021-09-24 10:34:00|17393.66|17273.66|17383.41|17263.41|17393.66|17273.66|17383.41|17263.41|10
1632479650000|2021-09-24 10:34:10|17382.59|17262.59|17359.04|17239.04|17382.87|17262.87|17359.04|17239.04|10
1632479660000|2021-09-24 10:34:20|17354.21|17234.21|17345.86|17225.86|17354.21|17234.21|17342.06|17222.06|10
1632479670000|2021-09-24 10:34:30|17348.38|17228.38|17359.6|17239.6|17359.6|17239.6|17348.38|17228.38|10
1632479680000|2021-09-24 10:34:40|17359.57|17239.57|17362.11|17242.11|17363.52|17243.52|17359.57|17239.57|10
1632479690000|2021-09-24 10:34:50|17360.71|17240.71|17359.22|17239.22|17361.12|17241.12|17358.39|17238.39|10
1632479700000|2021-09-24 10:35:00|17359.52|17239.52|17365.32|17245.32|17365.32|17245.32|17359.52|17239.52|10
1632479710000|2021-09-24 10:35:10|17364.69|17244.69|17353.7|17233.7|17368.13|17248.13|17353.7|17233.7|10
1632479720000|2021-09-24 10:35:20|17352.75|17232.75|17328.59|17208.59|17352.75|17232.75|17328.59|17208.59|10
1632479730000|2021-09-24 10:35:30|17329.5|17209.5|17306.56|17186.56|17329.5|17209.5|17306.56|17186.56|10
1632479740000|2021-09-24 10:35:40|17307.34|17187.34|17312.34|17192.34|17313.27|17193.27|17307.34|17187.34|10
1632479750000|2021-09-24 10:35:50|17314.89|17194.89|17313|17193|17318.14|17198.14|17313|17193|10
1632479760000|2021-09-24 10:36:00|17314.77|17194.77|17318.46|17198.46|17319.37|17199.37|17314.77|17194.77|10
1632479770000|2021-09-24 10:36:10|17317.27|17197.27|17301.58|17181.58|17317.27|17197.27|17301.58|17181.58|10
1632479780000|2021-09-24 10:36:20|17300.71|17180.71|17295.53|17175.53|17301.4|17181.4|17295.53|17175.53|10
1632479790000|2021-09-24 10:36:30|17295.71|17175.71|17287.02|17167.02|17295.71|17175.71|17287.02|17167.02|10
1632479800000|2021-09-24 10:36:40|17286.04|17166.04|17260.32|17140.32|17286.04|17166.04|17260.32|17140.32|10
1632479810000|2021-09-24 10:36:50|17265.12|17145.12|17278.66|17158.66|17278.66|17158.66|17265.12|17145.12|10
1632479820000|2021-09-24 10:37:00|17279.42|17159.42|17280.85|17160.85|17283.07|17163.07|17278.48|17158.48|9
1632479830000|2021-09-24 10:37:10|17283.42|17163.42|17295.59|17175.59|17295.59|17175.59|17283.42|17163.42|10
1632479840000|2021-09-24 10:37:20|17297.08|17177.08|17315.14|17195.14|17315.14|17195.14|17297.08|17177.08|10
1632479850000|2021-09-24 10:37:30|17316.15|17196.15|17325.78|17205.78|17325.78|17205.78|17316.15|17196.15|10
1632479860000|2021-09-24 10:37:40|17327.35|17207.35|17336.62|17216.62|17336.62|17216.62|17327.35|17207.35|10
1632479870000|2021-09-24 10:37:50|17339.57|17219.57|17350.68|17230.68|17353.43|17233.43|17339.57|17219.57|10
1632479880000|2021-09-24 10:38:00|17349.9|17229.9|17350.25|17230.25|17350.49|17230.49|17347.4|17227.4|10
1632479890000|2021-09-24 10:38:10|17350.22|17230.22|17351.78|17231.78|17354.16|17234.16|17350.22|17230.22|10
1632479900000|2021-09-24 10:38:20|17351.37|17231.37|17358.61|17238.61|17358.69|17238.69|17351.37|17231.37|10
1632479910000|2021-09-24 10:38:30|17359.19|17239.19|17353.74|17233.74|17360.73|17240.73|17353.65|17233.65|10
1632479920000|2021-09-24 10:38:40|17354.66|17234.66|17349.38|17229.38|17355.57|17235.57|17349.38|17229.38|10
1632479930000|2021-09-24 10:38:50|17344.47|17224.47|17326.12|17206.12|17344.47|17224.47|17326.12|17206.12|10
1632479940000|2021-09-24 10:39:00|17325.72|17205.72|17296.91|17176.91|17325.72|17205.72|17296.91|17176.91|10
1632479950000|2021-09-24 10:39:10|17293.5|17173.5|17297.43|17177.43|17298.37|17178.37|17293.5|17173.5|10
1632479960000|2021-09-24 10:39:20|17299.23|17179.23|17307.42|17187.42|17311.94|17191.94|17299.23|17179.23|10
1632479970000|2021-09-24 10:39:30|17305.92|17185.92|17282.72|17162.72|17305.92|17185.92|17282.72|17162.72|10
1632479980000|2021-09-24 10:39:40|17283.85|17163.85|17279.3|17159.3|17285.38|17165.38|17279.3|17159.3|10
1632479990000|2021-09-24 10:39:50|17279.13|17159.13|17263.85|17143.85|17279.13|17159.13|17261.38|17141.38|10
1632480000000|2021-09-24 10:40:00|17268.53|17148.53|17306.85|17186.85|17306.85|17186.85|17268.53|17148.53|10
1632480010000|2021-09-24 10:40:10|17307.32|17187.32|17338.67|17218.67|17338.67|17218.67|17307.32|17187.32|10
1632480020000|2021-09-24 10:40:20|17338.4|17218.4|17359.47|17239.47|17361.91|17241.91|17338.4|17218.4|10
1632480030000|2021-09-24 10:40:30|17362.77|17242.77|17369.57|17249.57|17369.57|17249.57|17362.01|17242.01|10
1632480040000|2021-09-24 10:40:40|17369.16|17249.16|17351.1|17231.1|17369.16|17249.16|17351.1|17231.1|10
1632480050000|2021-09-24 10:40:50|17350.12|17230.12|17340.22|17220.22|17350.12|17230.12|17340.22|17220.22|10
1632480060000|2021-09-24 10:41:00|17339.92|17219.92|17347.59|17227.59|17347.59|17227.59|17338.87|17218.87|10
1632480070000|2021-09-24 10:41:10|17349.2|17229.2|17353.52|17233.52|17353.9|17233.9|17347.32|17227.32|10
1632480080000|2021-09-24 10:41:20|17352.8|17232.8|17362.46|17242.46|17362.54|17242.54|17351.08|17231.08|10
1632480090000|2021-09-24 10:41:30|17361.86|17241.86|17382.83|17262.83|17382.83|17262.83|17361.86|17241.86|10
1632480100000|2021-09-24 10:41:40|17385.01|17265.01|17392.1|17272.1|17392.1|17272.1|17384.95|17264.95|10
1632480110000|2021-09-24 10:41:50|17393.35|17273.35|17397.5|17277.5|17398.35|17278.35|17393.35|17273.35|10
1632480120000|2021-09-24 10:42:00|17397.95|17277.95|17402.48|17282.48|17402.48|17282.48|17397.95|17277.95|10
1632480130000|2021-09-24 10:42:10|17402.96|17282.96|17400.36|17280.36|17402.96|17282.96|17400.36|17280.36|10
1632480140000|2021-09-24 10:42:20|17398.84|17278.84|17400.39|17280.39|17401|17281|17397.53|17277.53|10
1632480150000|2021-09-24 10:42:30|17401.39|17281.39|17394.24|17274.24|17402.98|17282.98|17394.24|17274.24|10
1632480160000|2021-09-24 10:42:40|17395.8|17275.8|17392.81|17272.81|17395.8|17275.8|17392.61|17272.61|10
1632480170000|2021-09-24 10:42:50|17393.83|17273.83|17387.27|17267.27|17394.28|17274.28|17386.76|17266.76|10
1632480180000|2021-09-24 10:43:00|17387.88|17267.88|17384.53|17264.53|17387.88|17267.88|17384.32|17264.32|10
1632480190000|2021-09-24 10:43:10|17384.04|17264.04|17370.75|17250.75|17384.04|17264.04|17369.66|17249.66|10
1632480200000|2021-09-24 10:43:20|17369.5|17249.5|17374.98|17254.98|17374.98|17254.98|17368.36|17248.36|10
1632480210000|2021-09-24 10:43:30|17377.63|17257.63|17388.96|17268.96|17388.96|17268.96|17377.63|17257.63|10
1632480220000|2021-09-24 10:43:40|17391.4|17271.4|17376.42|17256.42|17391.72|17271.72|17376.42|17256.42|10
1632480230000|2021-09-24 10:43:50|17377.39|17257.39|17360.25|17240.25|17377.39|17257.39|17360.25|17240.25|10
1632480240000|2021-09-24 10:44:00|17358.7|17238.7|17358.11|17238.11|17359.86|17239.86|17357.81|17237.81|10
1632480250000|2021-09-24 10:44:10|17357.76|17237.76|17351.68|17231.68|17357.76|17237.76|17351.68|17231.68|10
1632480260000|2021-09-24 10:44:20|17352.51|17232.51|17349.69|17229.69|17355.24|17235.24|17349.69|17229.69|9
1632480270000|2021-09-24 10:44:30|17348.29|17228.29|17337.16|17217.16|17348.29|17228.29|17337.16|17217.16|10
1632480280000|2021-09-24 10:44:40|17337.15|17217.15|17323.78|17203.78|17337.15|17217.15|17323.78|17203.78|10
1632480290000|2021-09-24 10:44:50|17324.66|17204.66|17319.1|17199.1|17324.66|17204.66|17318.48|17198.48|10
1632480300000|2021-09-24 10:45:00|17319.05|17199.05|17327|17207|17327|17207|17318.99|17198.99|10
1632480310000|2021-09-24 10:45:10|17329.23|17209.23|17345.74|17225.74|17345.74|17225.74|17329.23|17209.23|10
1632480320000|2021-09-24 10:45:20|17345.75|17225.75|17342.65|17222.65|17346.45|17226.45|17342.65|17222.65|10
1632480330000|2021-09-24 10:45:30|17343.16|17223.16|17334.09|17214.09|17343.39|17223.39|17334.09|17214.09|10
1632480340000|2021-09-24 10:45:40|17333.83|17213.83|17328.48|17208.48|17333.83|17213.83|17328.3|17208.3|9
1632480350000|2021-09-24 10:45:50|17329.6|17209.6|17329.39|17209.39|17329.6|17209.6|17326.81|17206.81|10
1632480360000|2021-09-24 10:46:00|17332.79|17212.79|17338.09|17218.09|17338.66|17218.66|17332.79|17212.79|10
1632480370000|2021-09-24 10:46:10|17338.94|17218.94|17331.67|17211.67|17339.77|17219.77|17331.67|17211.67|10
1632480380000|2021-09-24 10:46:20|17330.99|17210.99|17328.56|17208.56|17331.72|17211.72|17328.25|17208.25|10
1632480390000|2021-09-24 10:46:30|17327.66|17207.66|17332.66|17212.66|17332.66|17212.66|17327.66|17207.66|10
1632480400000|2021-09-24 10:46:40|17333.48|17213.48|17338.72|17218.72|17338.72|17218.72|17333.48|17213.48|10
1632480410000|2021-09-24 10:46:50|17338.34|17218.34|17336.32|17216.32|17338.34|17218.34|17335.05|17215.05|10
1632480420000|2021-09-24 10:47:00|17336.94|17216.94|17329.14|17209.14|17337.22|17217.22|17329.14|17209.14|10
1632480430000|2021-09-24 10:47:10|17328.26|17208.26|17329.24|17209.24|17330.21|17210.21|17327.33|17207.33|10
1632480440000|2021-09-24 10:47:20|17328.99|17208.99|17336.18|17216.18|17336.18|17216.18|17328.7|17208.7|10
1632480450000|2021-09-24 10:47:30|17335.26|17215.26|17331.13|17211.13|17335.34|17215.34|17331.13|17211.13|10
1632480460000|2021-09-24 10:47:40|17330.78|17210.78|17321.56|17201.56|17330.9|17210.9|17321.56|17201.56|10
1632480470000|2021-09-24 10:47:50|17320.71|17200.71|17317.47|17197.47|17321.41|17201.41|17317.47|17197.47|10
1632480480000|2021-09-24 10:48:00|17317.58|17197.58|17317.89|17197.89|17318.35|17198.35|17316|17196|10
1632480490000|2021-09-24 10:48:10|17313.84|17193.84|17312.42|17192.42|17315.35|17195.35|17312.09|17192.09|10
1632480500000|2021-09-24 10:48:20|17312.24|17192.24|17309.25|17189.25|17312.45|17192.45|17309.2|17189.2|10
1632480510000|2021-09-24 10:48:30|17309.24|17189.24|17303.68|17183.68|17309.98|17189.98|17303.68|17183.68|10
1632480520000|2021-09-24 10:48:40|17299.6|17179.6|17286.03|17166.03|17299.6|17179.6|17286.03|17166.03|10
1632480530000|2021-09-24 10:48:50|17282.14|17162.14|17275.92|17155.92|17282.82|17162.82|17275.92|17155.92|10
1632480540000|2021-09-24 10:49:00|17275.17|17155.17|17274.45|17154.45|17276.63|17156.63|17273.6|17153.6|10
1632480550000|2021-09-24 10:49:10|17273.77|17153.77|17260.8|17140.8|17273.77|17153.77|17260.8|17140.8|10
1632480560000|2021-09-24 10:49:20|17256.88|17136.88|17225.84|17105.84|17256.88|17136.88|17225.84|17105.84|10
1632480570000|2021-09-24 10:49:30|17229.15|17109.15|17218.92|17098.92|17229.15|17109.15|17218.92|17098.92|9
1632480580000|2021-09-24 10:49:40|17219.37|17099.37|17202.7|17082.7|17219.37|17099.37|17202.7|17082.7|10
1632480590000|2021-09-24 10:49:50|17202.52|17082.52|17209.76|17089.76|17209.76|17089.76|17202.04|17082.04|10
1632480600000|2021-09-24 10:50:00|17209.39|17089.39|17219.57|17099.57|17219.57|17099.57|17209.39|17089.39|10
1632480610000|2021-09-24 10:50:10|17220.32|17100.32|17240.9|17120.9|17240.9|17120.9|17220.32|17100.32|10
1632480620000|2021-09-24 10:50:20|17242.23|17122.23|17251.48|17131.48|17251.95|17131.95|17240.64|17120.64|10
1632480630000|2021-09-24 10:50:30|17251.4|17131.4|17269.21|17149.21|17269.64|17149.64|17251.4|17131.4|10
1632480640000|2021-09-24 10:50:40|17272.15|17152.15|17283.39|17163.39|17283.64|17163.64|17272.15|17152.15|10
1632480650000|2021-09-24 10:50:50|17282.85|17162.85|17287|17167|17288.68|17168.68|17282.85|17162.85|10
1632480660000|2021-09-24 10:51:00|17289.69|17169.69|17287.67|17167.67|17294.21|17174.21|17287.67|17167.67|10
1632480670000|2021-09-24 10:51:10|17288.4|17168.4|17289.49|17169.49|17289.49|17169.49|17285.03|17165.03|10
1632480680000|2021-09-24 10:51:20|17290.35|17170.35|17294.85|17174.85|17294.85|17174.85|17289.11|17169.11|10
1632480690000|2021-09-24 10:51:30|17293.97|17173.97|17293.1|17173.1|17295.88|17175.88|17292.46|17172.46|10
1632480700000|2021-09-24 10:51:40|17293.36|17173.36|17293.51|17173.51|17294.17|17174.17|17293.36|17173.36|10
1632480710000|2021-09-24 10:51:50|17293.08|17173.08|17281.71|17161.71|17293.08|17173.08|17281.71|17161.71|9
1632480720000|2021-09-24 10:52:00|17280.51|17160.51|17261.31|17141.31|17280.51|17160.51|17261.31|17141.31|10
1632480730000|2021-09-24 10:52:10|17258.3|17138.3|17243.52|17123.52|17258.66|17138.66|17243.52|17123.52|10
1632480740000|2021-09-24 10:52:20|17243.69|17123.69|17243.32|17123.32|17244.47|17124.47|17241.31|17121.31|10
1632480750000|2021-09-24 10:52:30|17243.4|17123.4|17228.82|17108.82|17243.4|17123.4|17228.82|17108.82|10
1632480760000|2021-09-24 10:52:40|17228.86|17108.86|17226.32|17106.32|17229.17|17109.17|17226.32|17106.32|10
1632480770000|2021-09-24 10:52:50|17226.07|17106.07|17217.98|17097.98|17227.05|17107.05|17217.67|17097.67|10
1632480780000|2021-09-24 10:53:00|17218.12|17098.12|17231.28|17111.28|17231.28|17111.28|17218.12|17098.12|10
1632480790000|2021-09-24 10:53:10|17231.98|17111.98|17250.64|17130.64|17250.93|17130.93|17231.98|17111.98|10
1632480800000|2021-09-24 10:53:20|17250.5|17130.5|17278.47|17158.47|17278.47|17158.47|17250.17|17130.17|10
1632480810000|2021-09-24 10:53:30|17281.49|17161.49|17272.3|17152.3|17281.55|17161.55|17271.5|17151.5|10
1632480820000|2021-09-24 10:53:40|17271.6|17151.6|17276.01|17156.01|17276.68|17156.68|17271.6|17151.6|10
1632480830000|2021-09-24 10:53:50|17275.66|17155.66|17275.03|17155.03|17277.68|17157.68|17274.8|17154.8|10
1632480840000|2021-09-24 10:54:00|17278|17158|17280.87|17160.87|17280.87|17160.87|17278|17158|10
1632480850000|2021-09-24 10:54:10|17280.51|17160.51|17288.69|17168.69|17288.69|17168.69|17279.45|17159.45|10
1632480860000|2021-09-24 10:54:20|17290.98|17170.98|17292.03|17172.03|17299.9|17179.9|17290.98|17170.98|10
1632480870000|2021-09-24 10:54:30|17292.41|17172.41|17268.44|17148.44|17292.41|17172.41|17268.44|17148.44|10
1632480880000|2021-09-24 10:54:40|17270.41|17150.41|17276.35|17156.35|17276.35|17156.35|17267.41|17147.41|10
1632480890000|2021-09-24 10:54:50|17278.51|17158.51|17281.19|17161.19|17282.19|17162.19|17278.51|17158.51|10
1632480900000|2021-09-24 10:55:00|17281.6|17161.6|17280.8|17160.8|17283.75|17163.75|17279.09|17159.09|10
1632480910000|2021-09-24 10:55:10|17280.86|17160.86|17278.78|17158.78|17280.86|17160.86|17277.16|17157.16|10
1632480920000|2021-09-24 10:55:20|17278.99|17158.99|17274|17154|17279.01|17159.01|17273.58|17153.58|10
1632480930000|2021-09-24 10:55:30|17273.07|17153.07|17261.24|17141.24|17273.07|17153.07|17261.24|17141.24|10
1632480940000|2021-09-24 10:55:40|17262.02|17142.02|17266.13|17146.13|17266.52|17146.52|17262.02|17142.02|10
1632480950000|2021-09-24 10:55:50|17266.92|17146.92|17273.44|17153.44|17273.44|17153.44|17266.92|17146.92|9
1632480960000|2021-09-24 10:56:00|17272.64|17152.64|17278.94|17158.94|17278.94|17158.94|17270.69|17150.69|10
1632480970000|2021-09-24 10:56:10|17279.8|17159.8|17286.21|17166.21|17286.51|17166.51|17279.8|17159.8|10
1632480980000|2021-09-24 10:56:20|17286.49|17166.49|17286.28|17166.28|17289.82|17169.82|17286.28|17166.28|10
1632480990000|2021-09-24 10:56:30|17284.76|17164.76|17275.17|17155.17|17284.76|17164.76|17275.13|17155.13|10
1632481000000|2021-09-24 10:56:40|17275.78|17155.78|17276.31|17156.31|17276.31|17156.31|17273.94|17153.94|10
1632481010000|2021-09-24 10:56:50|17277.81|17157.81|17287.72|17167.72|17288.59|17168.59|17277.81|17157.81|10
1632481020000|2021-09-24 10:57:00|17289.22|17169.22|17292.17|17172.17|17292.17|17172.17|17289.22|17169.22|10
1632481030000|2021-09-24 10:57:10|17292.35|17172.35|17287.03|17167.03|17292.35|17172.35|17287.03|17167.03|10
1632481040000|2021-09-24 10:57:20|17287.38|17167.38|17286.09|17166.09|17287.38|17167.38|17282.84|17162.84|10
1632481050000|2021-09-24 10:57:30|17286.36|17166.36|17289.54|17169.54|17289.64|17169.64|17286.36|17166.36|10
1632481060000|2021-09-24 10:57:40|17290.65|17170.65|17292.4|17172.4|17293.12|17173.12|17290.65|17170.65|10
1632481070000|2021-09-24 10:57:50|17292.41|17172.41|17298.28|17178.28|17298.28|17178.28|17292.4|17172.4|10
1632481080000|2021-09-24 10:58:00|17298.08|17178.08|17298.24|17178.24|17300.18|17180.18|17298.08|17178.08|10
1632481090000|2021-09-24 10:58:10|17295.73|17175.73|17299.95|17179.95|17299.95|17179.95|17293.79|17173.79|10
1632481100000|2021-09-24 10:58:20|17300.47|17180.47|17304.98|17184.98|17305.09|17185.09|17300.47|17180.47|10
1632481110000|2021-09-24 10:58:30|17305.28|17185.28|17299.2|17179.2|17305.28|17185.28|17299.2|17179.2|9
1632481120000|2021-09-24 10:58:40|17298.49|17178.49|17302.23|17182.23|17302.23|17182.23|17298.49|17178.49|10
1632481130000|2021-09-24 10:58:50|17302.51|17182.51|17306.24|17186.24|17307.19|17187.19|17302.51|17182.51|10
1632481140000|2021-09-24 10:59:00|17306.69|17186.69|17308.09|17188.09|17308.96|17188.96|17306.69|17186.69|10
1632481150000|2021-09-24 10:59:10|17306.68|17186.68|17298.17|17178.17|17306.68|17186.68|17297.88|17177.88|10
1632481160000|2021-09-24 10:59:20|17297.71|17177.71|17290.16|17170.16|17297.71|17177.71|17289.68|17169.68|10
1632481170000|2021-09-24 10:59:30|17288.97|17168.97|17291.74|17171.74|17291.74|17171.74|17287.39|17167.39|10
1632481180000|2021-09-24 10:59:40|17294.64|17174.64|17297.24|17177.24|17297.24|17177.24|17293.14|17173.14|10
1632481190000|2021-09-24 10:59:50|17297.54|17177.54|17294.12|17174.12|17298.29|17178.29|17293.81|17173.81|10
1632481200000|2021-09-24 11:00:00|17293.43|17173.43|17283.48|17163.48|17293.48|17173.48|17283.48|17163.48|10
1632481210000|2021-09-24 11:00:10|17281.37|17161.37|17276.91|17156.91|17281.37|17161.37|17276.91|17156.91|10
1632481220000|2021-09-24 11:00:20|17276.19|17156.19|17293.77|17173.77|17293.77|17173.77|17276.19|17156.19|10
1632481230000|2021-09-24 11:00:30|17295.12|17175.12|17309.76|17189.76|17309.76|17189.76|17295.12|17175.12|10
1632481240000|2021-09-24 11:00:40|17311.79|17191.79|17318.13|17198.13|17318.13|17198.13|17311.79|17191.79|10
1632481250000|2021-09-24 11:00:50|17320.62|17200.62|17318.2|17198.2|17323.2|17203.2|17318.2|17198.2|10
1632481260000|2021-09-24 11:01:00|17317.65|17197.65|17322.23|17202.23|17322.23|17202.23|17317.65|17197.65|10
1632481270000|2021-09-24 11:01:10|17321.07|17201.07|17323.71|17203.71|17324.2|17204.2|17320.67|17200.67|10
1632481280000|2021-09-24 11:01:20|17325.35|17205.35|17313.03|17193.03|17325.35|17205.35|17313.03|17193.03|10
1632481290000|2021-09-24 11:01:30|17312.73|17192.73|17307.76|17187.76|17316.29|17196.29|17304.79|17184.79|10
1632481300000|2021-09-24 11:01:40|17307.75|17187.75|17290.41|17170.41|17307.75|17187.75|17290.41|17170.41|10
1632481310000|2021-09-24 11:01:50|17291.18|17171.18|17279.96|17159.96|17291.18|17171.18|17279.96|17159.96|10
1632481320000|2021-09-24 11:02:00|17275.85|17155.85|17255.79|17135.79|17275.85|17155.85|17255.79|17135.79|10
1632481330000|2021-09-24 11:02:10|17253.36|17133.36|17248.37|17128.37|17253.36|17133.36|17248.09|17128.09|10
1632481340000|2021-09-24 11:02:20|17248.47|17128.47|17252.08|17132.08|17253.8|17133.8|17248.47|17128.47|10
1632481350000|2021-09-24 11:02:30|17251.13|17131.13|17252.6|17132.6|17252.6|17132.6|17250.67|17130.67|10
1632481360000|2021-09-24 11:02:40|17252.26|17132.26|17248.79|17128.79|17253.95|17133.95|17248.79|17128.79|10
1632481370000|2021-09-24 11:02:50|17248.78|17128.78|17237.38|17117.38|17248.78|17128.78|17237.38|17117.38|10
1632481380000|2021-09-24 11:03:00|17237.92|17117.92|17237.56|17117.56|17244.02|17124.02|17237.56|17117.56|10
1632481390000|2021-09-24 11:03:10|17236.58|17116.58|17234.31|17114.31|17237.82|17117.82|17234.31|17114.31|10
1632481400000|2021-09-24 11:03:20|17234.66|17114.66|17208.72|17088.72|17234.66|17114.66|17208.72|17088.72|10
1632481410000|2021-09-24 11:03:30|17208.16|17088.16|17194.35|17074.35|17208.16|17088.16|17194.35|17074.35|10
1632481420000|2021-09-24 11:03:40|17189.65|17069.65|17197.39|17077.39|17197.39|17077.39|17188.97|17068.97|10
1632481430000|2021-09-24 11:03:50|17196.94|17076.94|17190.09|17070.09|17197.51|17077.51|17190.09|17070.09|10
1632481440000|2021-09-24 11:04:00|17189.58|17069.58|17183.74|17063.74|17190.53|17070.53|17183.74|17063.74|10
1632481450000|2021-09-24 11:04:10|17182.57|17062.57|17166.32|17046.32|17182.57|17062.57|17166.32|17046.32|10
1632481460000|2021-09-24 11:04:20|17161.06|17041.06|17149.73|17029.73|17161.06|17041.06|17149.33|17029.33|10
1632481470000|2021-09-24 11:04:30|17148.72|17028.72|17134.51|17014.51|17148.72|17028.72|17134.51|17014.51|10
1632481480000|2021-09-24 11:04:40|17130.13|17010.13|17126.69|17006.69|17130.13|17010.13|17126.69|17006.69|9
1632481490000|2021-09-24 11:04:50|17127.3|17007.3|17128.51|17008.51|17128.51|17008.51|17123.9|17003.9|10
1632481500000|2021-09-24 11:05:00|17129.12|17009.12|17127.86|17007.86|17130.81|17010.81|17127.86|17007.86|10
1632481510000|2021-09-24 11:05:10|17128.2|17008.2|17113.55|16993.55|17129.65|17009.65|17113.55|16993.55|10
1632481520000|2021-09-24 11:05:20|17112.11|16992.11|17089.05|16969.05|17112.11|16992.11|17085.64|16965.64|10
1632481530000|2021-09-24 11:05:30|17090.63|16970.63|17099.19|16979.19|17099.39|16979.39|17090.63|16970.63|10
1632481540000|2021-09-24 11:05:40|17099.48|16979.48|17095.95|16975.95|17100.71|16980.71|17095.95|16975.95|10
1632481550000|2021-09-24 11:05:50|17096.15|16976.15|17090.9|16970.9|17096.74|16976.74|17090.89|16970.89|10
1632481560000|2021-09-24 11:06:00|17091.16|16971.16|17069.95|16949.95|17091.46|16971.46|17069.95|16949.95|10
1632481570000|2021-09-24 11:06:10|17070.47|16950.47|17081.71|16961.71|17081.71|16961.71|17069.24|16949.24|10
1632481580000|2021-09-24 11:06:20|17081.07|16961.07|17103.85|16983.85|17103.85|16983.85|17081.07|16961.07|10
1632481590000|2021-09-24 11:06:30|17106.41|16986.41|17092.97|16972.97|17106.45|16986.45|17092.97|16972.97|10
1632481600000|2021-09-24 11:06:40|17091.75|16971.75|17094.61|16974.61|17094.61|16974.61|17082.07|16962.07|10
1632481610000|2021-09-24 11:06:50|17093.17|16973.17|17113.5|16993.5|17113.5|16993.5|17093.17|16973.17|10
1632481620000|2021-09-24 11:07:00|17117.8|16997.8|17138.68|17018.68|17138.68|17018.68|17117.8|16997.8|10
1632481630000|2021-09-24 11:07:10|17141.48|17021.48|17142.47|17022.47|17142.47|17022.47|17138.11|17018.11|10
1632481640000|2021-09-24 11:07:20|17142.18|17022.18|17146.31|17026.31|17147.53|17027.53|17140.69|17020.69|10
1632481650000|2021-09-24 11:07:30|17145.13|17025.13|17142.32|17022.32|17145.84|17025.84|17142.32|17022.32|10
1632481660000|2021-09-24 11:07:40|17141.44|17021.44|17125.52|17005.52|17141.44|17021.44|17125.52|17005.52|10
1632481670000|2021-09-24 11:07:50|17125.68|17005.68|17107.92|16987.92|17125.68|17005.68|17107.92|16987.92|10
1632481680000|2021-09-24 11:08:00|17107.31|16987.31|17080.25|16960.25|17107.31|16987.31|17080.25|16960.25|10
1632481690000|2021-09-24 11:08:10|17075.47|16955.47|17055.36|16935.36|17084.58|16964.58|17055.36|16935.36|10
1632481700000|2021-09-24 11:08:20|17055.09|16935.09|17047.51|16927.51|17055.09|16935.09|17047.51|16927.51|10
1632481710000|2021-09-24 11:08:30|17047.1|16927.1|17047.28|16927.28|17050.43|16930.43|17045.33|16925.33|10
1632481720000|2021-09-24 11:08:40|17049.38|16929.38|17047.58|16927.58|17051.11|16931.11|17047.39|16927.39|10
1632481730000|2021-09-24 11:08:50|17046.81|16926.81|17041.33|16921.33|17046.81|16926.81|17039.79|16919.79|10
1632481740000|2021-09-24 11:09:00|17038.96|16918.96|17033.09|16913.09|17038.96|16918.96|17027.11|16907.11|10
1632481750000|2021-09-24 11:09:10|17034.52|16914.52|17050.34|16930.34|17050.34|16930.34|17033.91|16913.91|10
1632481760000|2021-09-24 11:09:20|17050.69|16930.69|17045.24|16925.24|17050.69|16930.69|17045.24|16925.24|10
1632481770000|2021-09-24 11:09:30|17045.27|16925.27|17027.45|16907.45|17046.93|16926.93|17027.45|16907.45|10
1632481780000|2021-09-24 11:09:40|17026.07|16906.07|17021.57|16901.57|17028.22|16908.22|17017.72|16897.72|10
1632481790000|2021-09-24 11:09:50|17022.08|16902.08|17003.65|16883.65|17022.08|16902.08|17003.65|16883.65|10
1632481800000|2021-09-24 11:10:00|17003.15|16883.15|17033.02|16913.02|17033.02|16913.02|17003.15|16883.15|10
1632481810000|2021-09-24 11:10:10|17035.17|16915.17|17038.9|16918.9|17045.33|16925.33|17035.17|16915.17|10
1632481820000|2021-09-24 11:10:20|17038.62|16918.62|17018.18|16898.18|17038.62|16918.62|17018.18|16898.18|10
1632481830000|2021-09-24 11:10:30|17014.71|16894.71|17001.25|16881.25|17014.71|16894.71|17001.25|16881.25|10
1632481840000|2021-09-24 11:10:40|17000.4|16880.4|16984.21|16864.21|17000.4|16880.4|16984.21|16864.21|10
1632481850000|2021-09-24 11:10:50|16984.13|16864.13|16974.74|16854.74|16984.72|16864.72|16974.42|16854.42|10
1632481860000|2021-09-24 11:11:00|16974.97|16854.97|16985.07|16865.07|16985.07|16865.07|16974.81|16854.81|10
1632481870000|2021-09-24 11:11:10|16986.32|16866.32|16985.34|16865.34|16990.77|16870.77|16985.34|16865.34|10
1632481880000|2021-09-24 11:11:20|16982.56|16862.56|16967.55|16847.55|16982.56|16862.56|16967.55|16847.55|10
1632481890000|2021-09-24 11:11:30|16965.87|16845.87|16947.7|16827.7|16965.87|16845.87|16946.85|16826.85|10
1632481900000|2021-09-24 11:11:40|16948.01|16828.01|16923.19|16803.19|16948.01|16828.01|16923.19|16803.19|10
1632481910000|2021-09-24 11:11:50|16920.4|16800.4|16934.4|16814.4|16934.4|16814.4|16918.26|16798.26|10
1632481920000|2021-09-24 11:12:00|16935.09|16815.09|16927.45|16807.45|16935.09|16815.09|16927.45|16807.45|10
1632481930000|2021-09-24 11:12:10|16931.24|16811.24|16922.82|16802.82|16931.24|16811.24|16922.82|16802.82|10
1632481940000|2021-09-24 11:12:20|16921.84|16801.84|16914.57|16794.57|16921.84|16801.84|16910.64|16790.64|10
1632481950000|2021-09-24 11:12:30|16912.92|16792.92|16913.94|16793.94|16913.94|16793.94|16909.42|16789.42|10
1632481960000|2021-09-24 11:12:40|16914.52|16794.52|16894.43|16774.43|16914.52|16794.52|16894.43|16774.43|10
1632481970000|2021-09-24 11:12:50|16892.43|16772.43|16884.4|16764.4|16892.49|16772.49|16884.4|16764.4|10
1632481980000|2021-09-24 11:13:00|16883.2|16763.2|16871.2|16751.2|16883.2|16763.2|16871.2|16751.2|10
1632481990000|2021-09-24 11:13:10|16871.32|16751.32|16872.56|16752.56|16877.81|16757.81|16871.32|16751.32|10
1632482000000|2021-09-24 11:13:20|16872.26|16752.26|16868.45|16748.45|16873.77|16753.77|16866.69|16746.69|10
1632482010000|2021-09-24 11:13:30|16867.9|16747.9|16861.75|16741.75|16868.3|16748.3|16861.15|16741.15|10
1632482020000|2021-09-24 11:13:40|16862.65|16742.65|16893.21|16773.21|16893.21|16773.21|16860.94|16740.94|10
1632482030000|2021-09-24 11:13:50|16895.07|16775.07|16903.74|16783.74|16905.47|16785.47|16895.07|16775.07|10
1632482040000|2021-09-24 11:14:00|16904.07|16784.07|16890.43|16770.43|16904.84|16784.84|16890.43|16770.43|10
1632482050000|2021-09-24 11:14:10|16885.75|16765.75|16875.38|16755.38|16885.75|16765.75|16873.12|16753.12|10
1632482060000|2021-09-24 11:14:20|16875.43|16755.43|16872.12|16752.12|16876.83|16756.83|16870.84|16750.84|10
1632482070000|2021-09-24 11:14:30|16872.13|16752.13|16859.74|16739.74|16872.13|16752.13|16859.74|16739.74|10
1632482080000|2021-09-24 11:14:40|16858.57|16738.57|16850.74|16730.74|16858.57|16738.57|16850.74|16730.74|10
1632482090000|2021-09-24 11:14:50|16849.43|16729.43|16844.17|16724.17|16849.43|16729.43|16844.17|16724.17|9
1632482100000|2021-09-24 11:15:00|16844.15|16724.15|16827.05|16707.05|16844.63|16724.63|16826.17|16706.17|10
1632482110000|2021-09-24 11:15:10|16828.69|16708.69|16855.48|16735.48|16855.48|16735.48|16828.69|16708.69|10
1632482120000|2021-09-24 11:15:20|16858.13|16738.13|16854.45|16734.45|16863.84|16743.84|16854.45|16734.45|10
1632482130000|2021-09-24 11:15:30|16852.18|16732.18|16856.84|16736.84|16856.84|16736.84|16851.33|16731.33|10
1632482140000|2021-09-24 11:15:40|16856.51|16736.51|16875.68|16755.68|16875.68|16755.68|16856.51|16736.51|10
1632482150000|2021-09-24 11:15:50|16876.76|16756.76|16879.02|16759.02|16881.38|16761.38|16876.76|16756.76|10
1632482160000|2021-09-24 11:16:00|16878.95|16758.95|16887.14|16767.14|16887.14|16767.14|16877.74|16757.74|10
1632482170000|2021-09-24 11:16:10|16887.73|16767.73|16886.82|16766.82|16887.78|16767.78|16884.44|16764.44|10
1632482180000|2021-09-24 11:16:20|16885.66|16765.66|16885.57|16765.57|16888.31|16768.31|16885.09|16765.09|10
1632482190000|2021-09-24 11:16:30|16885.4|16765.4|16874.91|16754.91|16885.4|16765.4|16874.91|16754.91|10
1632482200000|2021-09-24 11:16:40|16873.33|16753.33|16886.15|16766.15|16886.15|16766.15|16872.75|16752.75|10
1632482210000|2021-09-24 11:16:50|16886.08|16766.08|16892|16772|16892|16772|16886.08|16766.08|10
1632482220000|2021-09-24 11:17:00|16893.92|16773.92|16902.59|16782.59|16903.86|16783.86|16893.92|16773.92|10
1632482230000|2021-09-24 11:17:10|16907.28|16787.28|16905.22|16785.22|16908.6|16788.6|16905.22|16785.22|10
1632482240000|2021-09-24 11:17:20|16905.9|16785.9|16907.69|16787.69|16909.2|16789.2|16905.9|16785.9|10
1632482250000|2021-09-24 11:17:30|16905.59|16785.59|16874.08|16754.08|16905.88|16785.88|16874.08|16754.08|10
1632482260000|2021-09-24 11:17:40|16873.4|16753.4|16863.33|16743.33|16873.45|16753.45|16861.28|16741.28|10
1632482270000|2021-09-24 11:17:50|16861.36|16741.36|16829.89|16709.89|16861.36|16741.36|16829.89|16709.89|10
1632482280000|2021-09-24 11:18:00|16829.57|16709.57|16820.05|16700.05|16832.14|16712.14|16820.05|16700.05|10
1632482290000|2021-09-24 11:18:10|16819.16|16699.16|16792.37|16672.37|16819.16|16699.16|16792.37|16672.37|10
1632482300000|2021-09-24 11:18:20|16785.89|16665.89|16748.96|16628.96|16785.89|16665.89|16748.96|16628.96|10
1632482310000|2021-09-24 11:18:30|16745.68|16625.68|16738.77|16618.77|16745.68|16625.68|16719.63|16599.63|10
1632482320000|2021-09-24 11:18:40|16742.18|16622.18|16749.3|16629.3|16751.97|16631.97|16742.18|16622.18|10
1632482330000|2021-09-24 11:18:50|16750.84|16630.84|16750.36|16630.36|16751.89|16631.89|16749.48|16629.48|10
1632482340000|2021-09-24 11:19:00|16748.83|16628.83|16763.36|16643.36|16763.36|16643.36|16748.83|16628.83|10
1632482350000|2021-09-24 11:19:10|16764.54|16644.54|16790.82|16670.82|16790.82|16670.82|16764.54|16644.54|10
1632482360000|2021-09-24 11:19:20|16800.73|16680.73|16815.22|16695.22|16815.22|16695.22|16800.41|16680.41|10
1632482370000|2021-09-24 11:19:30|16815.69|16695.69|16831.9|16711.9|16832.36|16712.36|16815.69|16695.69|10
1632482380000|2021-09-24 11:19:40|16831.07|16711.07|16837.2|16717.2|16837.87|16717.87|16830.46|16710.46|10
1632482390000|2021-09-24 11:19:50|16837.33|16717.33|16846.04|16726.04|16846.04|16726.04|16836.89|16716.89|10
1632482400000|2021-09-24 11:20:00|16845.41|16725.41|16855.99|16735.99|16855.99|16735.99|16845.41|16725.41|10
1632482410000|2021-09-24 11:20:10|16857.24|16737.24|16878.63|16758.63|16878.63|16758.63|16857.24|16737.24|10
1632482420000|2021-09-24 11:20:20|16884|16764|16895.67|16775.67|16898.68|16778.68|16884|16764|10
1632482430000|2021-09-24 11:20:30|16897.03|16777.03|16917.45|16797.45|16917.45|16797.45|16897.03|16777.03|10
1632482440000|2021-09-24 11:20:40|16920.2|16800.2|16927.57|16807.57|16928.46|16808.46|16920.2|16800.2|10
1632482450000|2021-09-24 11:20:50|16929.86|16809.86|16947.48|16827.48|16947.48|16827.48|16929.86|16809.86|10
1632482460000|2021-09-24 11:21:00|16948.12|16828.12|16945.88|16825.88|16950.87|16830.87|16945.18|16825.18|10
1632482470000|2021-09-24 11:21:10|16944.94|16824.94|16943.37|16823.37|16945.48|16825.48|16941.99|16821.99|10
1632482480000|2021-09-24 11:21:20|16943.24|16823.24|16954.5|16834.5|16954.5|16834.5|16942.72|16822.72|10
1632482490000|2021-09-24 11:21:30|16955.27|16835.27|16971.84|16851.84|16971.84|16851.84|16955.27|16835.27|10
1632482500000|2021-09-24 11:21:40|16972.77|16852.77|16986.5|16866.5|16986.5|16866.5|16972.55|16852.55|10
1632482510000|2021-09-24 11:21:50|16987.42|16867.42|16987.67|16867.67|16987.67|16867.67|16986.05|16866.05|10
1632482520000|2021-09-24 11:22:00|16989.7|16869.7|16996.45|16876.45|16997.03|16877.03|16989.5|16869.5|10
1632482530000|2021-09-24 11:22:10|16996.19|16876.19|17005.31|16885.31|17005.31|16885.31|16996.19|16876.19|10
1632482540000|2021-09-24 11:22:20|17004.95|16884.95|17003.32|16883.32|17005.83|16885.83|17003.16|16883.16|10
1632482550000|2021-09-24 11:22:30|17004.82|16884.82|17007.79|16887.79|17007.96|16887.96|17003.06|16883.06|10
1632482560000|2021-09-24 11:22:40|17007.94|16887.94|17013.05|16893.05|17013.05|16893.05|17007.94|16887.94|10
1632482570000|2021-09-24 11:22:50|17013.36|16893.36|17017.01|16897.01|17017.01|16897.01|17013.36|16893.36|10
1632482580000|2021-09-24 11:23:00|17017.39|16897.39|17040.88|16920.88|17040.88|16920.88|17017.39|16897.39|10
1632482590000|2021-09-24 11:23:10|17041.66|16921.66|17060.11|16940.11|17060.11|16940.11|17041.66|16921.66|10
1632482600000|2021-09-24 11:23:20|17061.24|16941.24|17071.02|16951.02|17071.02|16951.02|17060.96|16940.96|10
1632482610000|2021-09-24 11:23:30|17069.41|16949.41|17069.83|16949.83|17070.82|16950.82|17067.99|16947.99|10
1632482620000|2021-09-24 11:23:40|17069.41|16949.41|17073.41|16953.41|17073.41|16953.41|17068.8|16948.8|10
1632482630000|2021-09-24 11:23:50|17076.69|16956.69|17086.32|16966.32|17086.66|16966.66|17076.69|16956.69|10
1632482640000|2021-09-24 11:24:00|17086.38|16966.38|17094.21|16974.21|17094.21|16974.21|17086.38|16966.38|10
1632482650000|2021-09-24 11:24:10|17095.7|16975.7|17098.02|16978.02|17098.02|16978.02|17094.89|16974.89|10
1632482660000|2021-09-24 11:24:20|17098.6|16978.6|17105.3|16985.3|17105.67|16985.67|17098.6|16978.6|10
1632482670000|2021-09-24 11:24:30|17108.94|16988.94|17121.49|17001.49|17121.49|17001.49|17108.94|16988.94|10
1632482680000|2021-09-24 11:24:40|17122.89|17002.89|17146.2|17026.2|17146.2|17026.2|17122.89|17002.89|10
1632482690000|2021-09-24 11:24:50|17146.82|17026.82|17145.33|17025.33|17149.29|17029.29|17144.82|17024.82|10
1632482700000|2021-09-24 11:25:00|17148.1|17028.1|17131.11|17011.11|17148.1|17028.1|17131.11|17011.11|10
1632482710000|2021-09-24 11:25:10|17129.73|17009.73|17127.88|17007.88|17129.73|17009.73|17126.99|17006.99|9
1632482720000|2021-09-24 11:25:20|17128.08|17008.08|17123.96|17003.96|17129.41|17009.41|17123.96|17003.96|10
1632482730000|2021-09-24 11:25:30|17121.97|17001.97|17113.8|16993.8|17121.97|17001.97|17113.8|16993.8|10
1632482740000|2021-09-24 11:25:40|17111.35|16991.35|17100.97|16980.97|17111.35|16991.35|17100.97|16980.97|10
1632482750000|2021-09-24 11:25:50|17098.45|16978.45|17095.54|16975.54|17098.45|16978.45|17095.54|16975.54|10
1632482760000|2021-09-24 11:26:00|17094.67|16974.67|17081.51|16961.51|17095.43|16975.43|17081.51|16961.51|10
1632482770000|2021-09-24 11:26:10|17078.87|16958.87|17075.65|16955.65|17078.87|16958.87|17074.02|16954.02|10
1632482780000|2021-09-24 11:26:20|17077.77|16957.77|17084.63|16964.63|17084.63|16964.63|17075.49|16955.49|10
1632482790000|2021-09-24 11:26:30|17086.6|16966.6|17099.32|16979.32|17099.32|16979.32|17086.6|16966.6|10
1632482800000|2021-09-24 11:26:40|17102.18|16982.18|17108.59|16988.59|17108.59|16988.59|17102.18|16982.18|10
1632482810000|2021-09-24 11:26:50|17108.85|16988.85|17112.48|16992.48|17112.89|16992.89|17108.85|16988.85|10
1632482820000|2021-09-24 11:27:00|17112.04|16992.04|17118.45|16998.45|17118.45|16998.45|17111.09|16991.09|10
1632482830000|2021-09-24 11:27:10|17117.76|16997.76|17117|16997|17118.38|16998.38|17116.16|16996.16|9
1632482840000|2021-09-24 11:27:20|17116.47|16996.47|17116.31|16996.31|17117.87|16997.87|17116.31|16996.31|10
1632482850000|2021-09-24 11:27:30|17116.57|16996.57|17123.18|17003.18|17124|17004|17116.53|16996.53|10
1632482860000|2021-09-24 11:27:40|17126.99|17006.99|17144.44|17024.44|17144.44|17024.44|17126.99|17006.99|10
1632482870000|2021-09-24 11:27:50|17149.14|17029.14|17159.04|17039.04|17159.04|17039.04|17149.14|17029.14|10
1632482880000|2021-09-24 11:28:00|17163.36|17043.36|17180.2|17060.2|17180.2|17060.2|17163.36|17043.36|9
1632482890000|2021-09-24 11:28:10|17181.36|17061.36|17179.92|17059.92|17182.46|17062.46|17178.71|17058.71|10
1632482900000|2021-09-24 11:28:20|17180.16|17060.16|17178.67|17058.67|17180.68|17060.68|17176.52|17056.52|10
1632482910000|2021-09-24 11:28:30|17179.46|17059.46|17177.62|17057.62|17180.6|17060.6|17175.66|17055.66|10
1632482920000|2021-09-24 11:28:40|17176.13|17056.13|17159.14|17039.14|17176.13|17056.13|17159.14|17039.14|10
1632482930000|2021-09-24 11:28:50|17160.4|17040.4|17161.62|17041.62|17162.91|17042.91|17158.22|17038.22|10
1632482940000|2021-09-24 11:29:00|17157.37|17037.37|17137.88|17017.88|17157.37|17037.37|17137.88|17017.88|10
1632482950000|2021-09-24 11:29:10|17136.88|17016.88|17141.18|17021.18|17141.18|17021.18|17136.61|17016.61|10
1632482960000|2021-09-24 11:29:20|17140.81|17020.81|17152.33|17032.33|17152.33|17032.33|17140.81|17020.81|10
1632482970000|2021-09-24 11:29:30|17152.81|17032.81|17161.77|17041.77|17161.77|17041.77|17152.81|17032.81|10
1632482980000|2021-09-24 11:29:40|17167.6|17047.6|17163.35|17043.35|17167.6|17047.6|17163.23|17043.23|10
1632482990000|2021-09-24 11:29:50|17162.04|17042.04|17153.46|17033.46|17162.04|17042.04|17153.46|17033.46|9
1632483000000|2021-09-24 11:30:00|17151.08|17031.08|17146.04|17026.04|17151.08|17031.08|17146.04|17026.04|10
1632483010000|2021-09-24 11:30:10|17146.01|17026.01|17152.11|17032.11|17152.11|17032.11|17143.77|17023.77|10
1632483020000|2021-09-24 11:30:20|17152.21|17032.21|17153.69|17033.69|17154.46|17034.46|17152.21|17032.21|10
1632483030000|2021-09-24 11:30:30|17154.36|17034.36|17157.75|17037.75|17158.5|17038.5|17154.36|17034.36|10
1632483040000|2021-09-24 11:30:40|17156.17|17036.17|17142.18|17022.18|17156.17|17036.17|17142.18|17022.18|10
1632483050000|2021-09-24 11:30:50|17137.03|17017.03|17113.58|16993.58|17137.03|17017.03|17113.58|16993.58|10
1632483060000|2021-09-24 11:31:00|17112.8|16992.8|17111.32|16991.32|17112.8|16992.8|17106.16|16986.16|10
1632483070000|2021-09-24 11:31:10|17111|16991|17115.28|16995.28|17115.28|16995.28|17110.02|16990.02|10
1632483080000|2021-09-24 11:31:20|17116.25|16996.25|17117.82|16997.82|17121.06|17001.06|17115.98|16995.98|10
1632483090000|2021-09-24 11:31:30|17117.65|16997.65|17113.65|16993.65|17117.65|16997.65|17112.85|16992.85|10
1632483100000|2021-09-24 11:31:40|17114.79|16994.79|17115.4|16995.4|17117.02|16997.02|17114.2|16994.2|10
1632483110000|2021-09-24 11:31:50|17113.44|16993.44|17106.7|16986.7|17114.04|16994.04|17106.7|16986.7|10
1632483120000|2021-09-24 11:32:00|17108.08|16988.08|17109.1|16989.1|17112.1|16992.1|17106.86|16986.86|10
1632483130000|2021-09-24 11:32:10|17110.57|16990.57|17110.48|16990.48|17111.59|16991.59|17110.04|16990.04|10
1632483140000|2021-09-24 11:32:20|17109.49|16989.49|17102.15|16982.15|17109.49|16989.49|17102.15|16982.15|10
1632483150000|2021-09-24 11:32:30|17100.8|16980.8|17092.36|16972.36|17100.8|16980.8|17092.36|16972.36|10
1632483160000|2021-09-24 11:32:40|17091.3|16971.3|17088.78|16968.78|17091.91|16971.91|17088.78|16968.78|10
1632483170000|2021-09-24 11:32:50|17090.36|16970.36|17093.68|16973.68|17096.93|16976.93|17090.36|16970.36|10
1632483180000|2021-09-24 11:33:00|17094.69|16974.69|17090.29|16970.29|17096.42|16976.42|17089.96|16969.96|10
1632483190000|2021-09-24 11:33:10|17089.4|16969.4|17084.96|16964.96|17089.4|16969.4|17084.15|16964.15|10
1632483200000|2021-09-24 11:33:20|17084.58|16964.58|17081.01|16961.01|17084.58|16964.58|17080.69|16960.69|10
1632483210000|2021-09-24 11:33:30|17080.56|16960.56|17078.94|16958.94|17080.91|16960.91|17078.19|16958.19|10
1632483220000|2021-09-24 11:33:40|17076.3|16956.3|17078.33|16958.33|17080.48|16960.48|17075.01|16955.01|10
1632483230000|2021-09-24 11:33:50|17080.54|16960.54|17091.42|16971.42|17091.42|16971.42|17080.54|16960.54|10
1632483240000|2021-09-24 11:34:00|17094.81|16974.81|17102.32|16982.32|17102.32|16982.32|17094.81|16974.81|10
1632483250000|2021-09-24 11:34:10|17102.25|16982.25|17109.19|16989.19|17109.19|16989.19|17102.25|16982.25|10
1632483260000|2021-09-24 11:34:20|17111.6|16991.6|17115.99|16995.99|17115.99|16995.99|17110.11|16990.11|10
1632483270000|2021-09-24 11:34:30|17115.82|16995.82|17116.25|16996.25|17119.6|16999.6|17115.82|16995.82|10
1632483280000|2021-09-24 11:34:40|17116.79|16996.79|17103.85|16983.85|17116.79|16996.79|17103.85|16983.85|10
1632483290000|2021-09-24 11:34:50|17099.98|16979.98|17090.46|16970.46|17099.98|16979.98|17090.46|16970.46|10
1632483300000|2021-09-24 11:35:00|17092.25|16972.25|17081.87|16961.87|17093.79|16973.79|17079.86|16959.86|10
1632483310000|2021-09-24 11:35:10|17083.63|16963.63|17085.04|16965.04|17085.91|16965.91|17083.63|16963.63|10
1632483320000|2021-09-24 11:35:20|17084.54|16964.54|17078.68|16958.68|17085.41|16965.41|17078.56|16958.56|10
1632483330000|2021-09-24 11:35:30|17079.03|16959.03|17066.38|16946.38|17079.03|16959.03|17066.38|16946.38|10
1632483340000|2021-09-24 11:35:40|17064.07|16944.07|17060.96|16940.96|17066.16|16946.16|17060.61|16940.61|10
1632483350000|2021-09-24 11:35:50|17056|16936|17060.06|16940.06|17062.48|16942.48|17053.36|16933.36|10
1632483360000|2021-09-24 11:36:00|17062.01|16942.01|17060.35|16940.35|17062.01|16942.01|17058.44|16938.44|10
1632483370000|2021-09-24 11:36:10|17056.72|16936.72|17045.13|16925.13|17056.72|16936.72|17045.06|16925.06|10
1632483380000|2021-09-24 11:36:20|17042.63|16922.63|17035.55|16915.55|17042.63|16922.63|17034.01|16914.01|10
1632483390000|2021-09-24 11:36:30|17038.26|16918.26|17057.62|16937.62|17057.62|16937.62|17038.26|16918.26|10
1632483400000|2021-09-24 11:36:40|17063.61|16943.61|17102.4|16982.4|17102.4|16982.4|17062.46|16942.46|10
1632483410000|2021-09-24 11:36:50|17107.89|16987.89|17137.43|17017.43|17137.43|17017.43|17107.89|16987.89|10
1632483420000|2021-09-24 11:37:00|17129.31|17009.31|17162.39|17042.39|17162.5|17042.5|17129.31|17009.31|10
1632483430000|2021-09-24 11:37:10|17166.49|17046.49|17165.39|17045.39|17168.46|17048.46|17165.39|17045.39|10
1632483440000|2021-09-24 11:37:20|17159.49|17039.49|17139.31|17019.31|17159.49|17039.49|17139.31|17019.31|10
1632483450000|2021-09-24 11:37:30|17137.45|17017.45|17123.21|17003.21|17137.45|17017.45|17123.21|17003.21|10
1632483460000|2021-09-24 11:37:40|17121.59|17001.59|17094.49|16974.49|17121.59|17001.59|17094.09|16974.09|10
1632483470000|2021-09-24 11:37:50|17086.85|16966.85|17071.19|16951.19|17086.85|16966.85|17069.12|16949.12|10
1632483480000|2021-09-24 11:38:00|17070.94|16950.94|17075.24|16955.24|17075.24|16955.24|17070.02|16950.02|10
1632483490000|2021-09-24 11:38:10|17070.49|16950.49|17074.86|16954.86|17077.88|16957.88|17064.81|16944.81|10
1632483500000|2021-09-24 11:38:20|17070.5|16950.5|17076.68|16956.68|17081.22|16961.22|17070.47|16950.47|10
1632483510000|2021-09-24 11:38:30|17078.83|16958.83|17090.41|16970.41|17090.53|16970.53|17078.71|16958.71|10
1632483520000|2021-09-24 11:38:40|17090.57|16970.57|17106.99|16986.99|17106.99|16986.99|17090.57|16970.57|10
1632483530000|2021-09-24 11:38:50|17108.92|16988.92|17122.01|17002.01|17122.13|17002.13|17108.92|16988.92|10
1632483540000|2021-09-24 11:39:00|17123.9|17003.9|17144.3|17024.3|17147.36|17027.36|17123.9|17003.9|10
1632483550000|2021-09-24 11:39:10|17143.01|17023.01|17143.88|17023.88|17152.38|17032.38|17143.01|17023.01|10
1632483560000|2021-09-24 11:39:20|17138.39|17018.39|17157.48|17037.48|17157.48|17037.48|17131.75|17011.75|9
1632483570000|2021-09-24 11:39:30|17163.72|17043.72|17174.54|17054.54|17174.54|17054.54|17161.8|17041.8|10
1632483580000|2021-09-24 11:39:40|17179|17059|17191.33|17071.33|17191.33|17071.33|17179|17059|10
1632483590000|2021-09-24 11:39:50|17194.44|17074.44|17212.08|17092.08|17212.08|17092.08|17192.92|17072.92|10
1632483600000|2021-09-24 11:40:00|17219.71|17099.71|17233.96|17113.96|17233.96|17113.96|17219.71|17099.71|10
1632483610000|2021-09-24 11:40:10|17234.4|17114.4|17237.78|17117.78|17237.8|17117.8|17229.86|17109.86|10
1632483620000|2021-09-24 11:40:20|17242.44|17122.44|17219.99|17099.99|17242.44|17122.44|17216.05|17096.05|10
1632483630000|2021-09-24 11:40:30|17217.62|17097.62|17205.26|17085.26|17218.8|17098.8|17202.19|17082.19|10
1632483640000|2021-09-24 11:40:40|17202.97|17082.97|17208.97|17088.97|17208.97|17088.97|17199.52|17079.52|10
1632483650000|2021-09-24 11:40:50|17212.28|17092.28|17214.18|17094.18|17221.02|17101.02|17212.28|17092.28|10
1632483660000|2021-09-24 11:41:00|17215.9|17095.9|17200.77|17080.77|17215.9|17095.9|17199.36|17079.36|10
1632483670000|2021-09-24 11:41:10|17200.23|17080.23|17224.37|17104.37|17224.37|17104.37|17200.23|17080.23|10
1632483680000|2021-09-24 11:41:20|17226.17|17106.17|17222.51|17102.51|17230.09|17110.09|17218.2|17098.2|10
1632483690000|2021-09-24 11:41:30|17224.05|17104.05|17223.09|17103.09|17225.49|17105.49|17219.97|17099.97|10
1632483700000|2021-09-24 11:41:40|17224.97|17104.97|17229.07|17109.07|17229.07|17109.07|17224.36|17104.36|10
1632483710000|2021-09-24 11:41:50|17229.8|17109.8|17232.08|17112.08|17234.3|17114.3|17229.8|17109.8|10
1632483720000|2021-09-24 11:42:00|17232.36|17112.36|17228.27|17108.27|17236.7|17116.7|17227.7|17107.7|10
1632483730000|2021-09-24 11:42:10|17226.84|17106.84|17235.31|17115.31|17235.31|17115.31|17226.84|17106.84|10
1632483740000|2021-09-24 11:42:20|17236.72|17116.72|17241.18|17121.18|17241.18|17121.18|17236.72|17116.72|10
1632483750000|2021-09-24 11:42:30|17241.52|17121.52|17262.3|17142.3|17262.3|17142.3|17241.52|17121.52|10
1632483760000|2021-09-24 11:42:40|17261.59|17141.59|17265.32|17145.32|17265.32|17145.32|17260.25|17140.25|10
1632483770000|2021-09-24 11:42:50|17267.64|17147.64|17271.57|17151.57|17271.96|17151.96|17267.59|17147.59|10
1632483780000|2021-09-24 11:43:00|17272.75|17152.75|17283.91|17163.91|17283.96|17163.96|17270.74|17150.74|10
1632483790000|2021-09-24 11:43:10|17286.92|17166.92|17287.42|17167.42|17289.56|17169.56|17286.57|17166.57|10
1632483800000|2021-09-24 11:43:20|17286.36|17166.36|17286.35|17166.35|17287.73|17167.73|17285.15|17165.15|10
1632483810000|2021-09-24 11:43:30|17289.33|17169.33|17298.84|17178.84|17298.84|17178.84|17288.19|17168.19|10
1632483820000|2021-09-24 11:43:40|17298.96|17178.96|17303.24|17183.24|17303.24|17183.24|17297.63|17177.63|10
1632483830000|2021-09-24 11:43:50|17305.09|17185.09|17316.37|17196.37|17316.37|17196.37|17305.09|17185.09|10
1632483840000|2021-09-24 11:44:00|17315.85|17195.85|17344.39|17224.39|17344.39|17224.39|17315.85|17195.85|10
1632483850000|2021-09-24 11:44:10|17347.9|17227.9|17375.58|17255.58|17376.9|17256.9|17347.54|17227.54|10
1632483860000|2021-09-24 11:44:20|17376.79|17256.79|17361.81|17241.81|17377.42|17257.42|17361.81|17241.81|10
1632483870000|2021-09-24 11:44:30|17362.48|17242.48|17352.91|17232.91|17362.48|17242.48|17349.53|17229.53|10
1632483880000|2021-09-24 11:44:40|17351.34|17231.34|17352.16|17232.16|17352.16|17232.16|17346.95|17226.95|10
1632483890000|2021-09-24 11:44:50|17353.12|17233.12|17367.38|17247.38|17368.98|17248.98|17353.12|17233.12|10
1632483900000|2021-09-24 11:45:00|17369.73|17249.73|17379.51|17259.51|17380.55|17260.55|17369.73|17249.73|10
1632483910000|2021-09-24 11:45:10|17379.46|17259.46|17382.5|17262.5|17386.58|17266.58|17379.26|17259.26|10
1632483920000|2021-09-24 11:45:20|17380.53|17260.53|17359.4|17239.4|17380.53|17260.53|17358.49|17238.49|10
1632483930000|2021-09-24 11:45:30|17360.51|17240.51|17354.53|17234.53|17363.89|17243.89|17354.53|17234.53|10
1632483940000|2021-09-24 11:45:40|17353.78|17233.78|17349.86|17229.86|17353.78|17233.78|17348.29|17228.29|10
1632483950000|2021-09-24 11:45:50|17349.39|17229.39|17338.85|17218.85|17349.39|17229.39|17338.44|17218.44|10
1632483960000|2021-09-24 11:46:00|17337.73|17217.73|17330.25|17210.25|17337.73|17217.73|17330.25|17210.25|10
1632483970000|2021-09-24 11:46:10|17329.77|17209.77|17324.34|17204.34|17329.77|17209.77|17323.17|17203.17|10
1632483980000|2021-09-24 11:46:20|17323.97|17203.97|17336.87|17216.87|17336.87|17216.87|17322.72|17202.72|10
1632483990000|2021-09-24 11:46:30|17341.37|17221.37|17369.47|17249.47|17369.47|17249.47|17341.37|17221.37|10
1632484000000|2021-09-24 11:46:40|17368.93|17248.93|17392.57|17272.57|17392.57|17272.57|17368.93|17248.93|10
1632484010000|2021-09-24 11:46:50|17396.33|17276.33|17399.59|17279.59|17399.59|17279.59|17396.33|17276.33|10
1632484020000|2021-09-24 11:47:00|17400.61|17280.61|17406.1|17286.1|17406.1|17286.1|17400.4|17280.4|10
1632484030000|2021-09-24 11:47:10|17407.56|17287.56|17416.09|17296.09|17416.45|17296.45|17407.56|17287.56|10
1632484040000|2021-09-24 11:47:20|17421.39|17301.39|17430.74|17310.74|17431.58|17311.58|17421.39|17301.39|10
1632484050000|2021-09-24 11:47:30|17431.48|17311.48|17443.45|17323.45|17443.45|17323.45|17431.48|17311.48|10
1632484060000|2021-09-24 11:47:40|17445.14|17325.14|17435.48|17315.48|17446.52|17326.52|17435.48|17315.48|10
1632484070000|2021-09-24 11:47:50|17433.94|17313.94|17418.82|17298.82|17433.94|17313.94|17417.59|17297.59|10
1632484080000|2021-09-24 11:48:00|17420.08|17300.08|17412.75|17292.75|17420.08|17300.08|17410.73|17290.73|10
1632484090000|2021-09-24 11:48:10|17412.25|17292.25|17409.87|17289.87|17412.25|17292.25|17407.74|17287.74|10
1632484100000|2021-09-24 11:48:20|17411.28|17291.28|17416.37|17296.37|17416.37|17296.37|17408.51|17288.51|10
1632484110000|2021-09-24 11:48:30|17417.75|17297.75|17421.51|17301.51|17422.64|17302.64|17417.75|17297.75|10
1632484120000|2021-09-24 11:48:40|17422.94|17302.94|17426.96|17306.96|17426.96|17306.96|17422.29|17302.29|10
1632484130000|2021-09-24 11:48:50|17427.41|17307.41|17424.96|17304.96|17428.62|17308.62|17424.96|17304.96|10
1632484140000|2021-09-24 11:49:00|17425.12|17305.12|17415.71|17295.71|17425.12|17305.12|17413.96|17293.96|10
1632484150000|2021-09-24 11:49:10|17412.98|17292.98|17415.89|17295.89|17415.89|17295.89|17412.98|17292.98|10
1632484160000|2021-09-24 11:49:20|17421.68|17301.68|17419.66|17299.66|17423.65|17303.65|17419.66|17299.66|10
1632484170000|2021-09-24 11:49:30|17420.58|17300.58|17431.27|17311.27|17433.17|17313.17|17420.58|17300.58|10
1632484180000|2021-09-24 11:49:40|17430.51|17310.51|17430.85|17310.85|17431.42|17311.42|17429.88|17309.88|10
1632484190000|2021-09-24 11:49:50|17430.17|17310.17|17427.44|17307.44|17430.17|17310.17|17421.56|17301.56|10
1632484200000|2021-09-24 11:50:00|17431.89|17311.89|17433.4|17313.4|17433.88|17313.88|17431.13|17311.13|10
1632484210000|2021-09-24 11:50:10|17432.44|17312.44|17436.4|17316.4|17436.4|17316.4|17431.65|17311.65|10
1632484220000|2021-09-24 11:50:20|17439.22|17319.22|17445.59|17325.59|17445.66|17325.66|17439.22|17319.22|10
1632484230000|2021-09-24 11:50:30|17446.14|17326.14|17448.41|17328.41|17451.14|17331.14|17446.14|17326.14|10
1632484240000|2021-09-24 11:50:40|17448.75|17328.75|17457.71|17337.71|17457.71|17337.71|17448.75|17328.75|10
1632484250000|2021-09-24 11:50:50|17458.5|17338.5|17453.76|17333.76|17459.72|17339.72|17453.76|17333.76|10
1632484260000|2021-09-24 11:51:00|17454.19|17334.19|17434.79|17314.79|17454.19|17334.19|17434.79|17314.79|10
1632484270000|2021-09-24 11:51:10|17431.23|17311.23|17428.22|17308.22|17432.46|17312.46|17428.22|17308.22|10
1632484280000|2021-09-24 11:51:20|17427.68|17307.68|17424.97|17304.97|17427.68|17307.68|17423.32|17303.32|10
1632484290000|2021-09-24 11:51:30|17428.74|17308.74|17431.32|17311.32|17431.56|17311.56|17426.08|17306.08|10
1632484300000|2021-09-24 11:51:40|17430.44|17310.44|17438.11|17318.11|17438.11|17318.11|17429.65|17309.65|10
1632484310000|2021-09-24 11:51:50|17438.91|17318.91|17450.68|17330.68|17450.68|17330.68|17438.62|17318.62|10
1632484320000|2021-09-24 11:52:00|17450.16|17330.16|17446.33|17326.33|17451.06|17331.06|17442.98|17322.98|10
1632484330000|2021-09-24 11:52:10|17444.08|17324.08|17437.51|17317.51|17444.3|17324.3|17436.89|17316.89|10
1632484340000|2021-09-24 11:52:20|17436.52|17316.52|17432.56|17312.56|17436.73|17316.73|17430.48|17310.48|10
1632484350000|2021-09-24 11:52:30|17431.4|17311.4|17425.82|17305.82|17431.98|17311.98|17425.82|17305.82|10
1632484360000|2021-09-24 11:52:40|17423.88|17303.88|17414.98|17294.98|17423.88|17303.88|17413.57|17293.57|10
1632484370000|2021-09-24 11:52:50|17415.48|17295.48|17403.37|17283.37|17415.48|17295.48|17402.85|17282.85|10
1632484380000|2021-09-24 11:53:00|17401.41|17281.41|17394.56|17274.56|17401.41|17281.41|17394.56|17274.56|10
1632484390000|2021-09-24 11:53:10|17388.74|17268.74|17380.16|17260.16|17388.74|17268.74|17378.63|17258.63|10
1632484400000|2021-09-24 11:53:20|17375.7|17255.7|17387.81|17267.81|17388.83|17268.83|17375.7|17255.7|10
1632484410000|2021-09-24 11:53:30|17386.19|17266.19|17388.73|17268.73|17388.73|17268.73|17384.91|17264.91|10
1632484420000|2021-09-24 11:53:40|17387.87|17267.87|17380.63|17260.63|17388.12|17268.12|17378.73|17258.73|10
1632484430000|2021-09-24 11:53:50|17381.73|17261.73|17387.05|17267.05|17387.05|17267.05|17377.46|17257.46|10
1632484440000|2021-09-24 11:54:00|17387.19|17267.19|17387.29|17267.29|17387.48|17267.48|17385.12|17265.12|10
1632484450000|2021-09-24 11:54:10|17386.06|17266.06|17380.26|17260.26|17386.06|17266.06|17380.06|17260.06|10
1632484460000|2021-09-24 11:54:20|17379.04|17259.04|17384|17264|17384|17264|17377.24|17257.24|10
1632484470000|2021-09-24 11:54:30|17387|17267|17395.16|17275.16|17395.16|17275.16|17387|17267|10
1632484480000|2021-09-24 11:54:40|17396.06|17276.06|17390.45|17270.45|17396.06|17276.06|17389.08|17269.08|10
1632484490000|2021-09-24 11:54:50|17392.02|17272.02|17393.22|17273.22|17393.22|17273.22|17390.39|17270.39|10
1632484500000|2021-09-24 11:55:00|17392.21|17272.21|17398.99|17278.99|17398.99|17278.99|17389.73|17269.73|10
1632484510000|2021-09-24 11:55:10|17399.93|17279.93|17390.66|17270.66|17400.79|17280.79|17390.66|17270.66|10
1632484520000|2021-09-24 11:55:20|17393.44|17273.44|17376.16|17256.16|17393.44|17273.44|17376.16|17256.16|10
1632484530000|2021-09-24 11:55:30|17377.5|17257.5|17375.72|17255.72|17379.15|17259.15|17374.63|17254.63|10
1632484540000|2021-09-24 11:55:40|17376.11|17256.11|17368.06|17248.06|17377.48|17257.48|17367.87|17247.87|10
1632484550000|2021-09-24 11:55:50|17367.61|17247.61|17364.13|17244.13|17367.61|17247.61|17362.33|17242.33|10
1632484560000|2021-09-24 11:56:00|17362.36|17242.36|17359.48|17239.48|17362.85|17242.85|17359.34|17239.34|10
1632484570000|2021-09-24 11:56:10|17358.37|17238.37|17348.28|17228.28|17358.37|17238.37|17348.28|17228.28|9
1632484580000|2021-09-24 11:56:20|17343.29|17223.29|17332.31|17212.31|17343.29|17223.29|17331.02|17211.02|10
1632484590000|2021-09-24 11:56:30|17332.05|17212.05|17344.59|17224.59|17345.5|17225.5|17332.05|17212.05|10
1632484600000|2021-09-24 11:56:40|17343.7|17223.7|17344.77|17224.77|17345.75|17225.75|17343.41|17223.41|10
1632484610000|2021-09-24 11:56:50|17345.24|17225.24|17348.38|17228.38|17348.62|17228.62|17343.82|17223.82|10
1632484620000|2021-09-24 11:57:00|17347.56|17227.56|17357.44|17237.44|17357.44|17237.44|17347.56|17227.56|10
1632484630000|2021-09-24 11:57:10|17356.88|17236.88|17367.13|17247.13|17367.71|17247.71|17356.88|17236.88|10
1632484640000|2021-09-24 11:57:20|17368.83|17248.83|17370.39|17250.39|17370.68|17250.68|17365.74|17245.74|10
1632484650000|2021-09-24 11:57:30|17371.72|17251.72|17373.51|17253.51|17373.51|17253.51|17370.48|17250.48|10
1632484660000|2021-09-24 11:57:40|17374.28|17254.28|17374.76|17254.76|17374.76|17254.76|17369.2|17249.2|10
1632484670000|2021-09-24 11:57:50|17376.4|17256.4|17387.32|17267.32|17387.32|17267.32|17376.4|17256.4|10
1632484680000|2021-09-24 11:58:00|17387.45|17267.45|17386.16|17266.16|17389.63|17269.63|17386.16|17266.16|10
1632484690000|2021-09-24 11:58:10|17387.17|17267.17|17382.29|17262.29|17387.17|17267.17|17381.91|17261.91|10
1632484700000|2021-09-24 11:58:20|17382.15|17262.15|17376.81|17256.81|17382.15|17262.15|17376.81|17256.81|10
1632484710000|2021-09-24 11:58:30|17376.28|17256.28|17374.45|17254.45|17378.19|17258.19|17374.4|17254.4|10
1632484720000|2021-09-24 11:58:40|17376.35|17256.35|17402.92|17282.92|17402.92|17282.92|17376.35|17256.35|10
1632484730000|2021-09-24 11:58:50|17408.25|17288.25|17432.48|17312.48|17432.48|17312.48|17408.25|17288.25|10
1632484740000|2021-09-24 11:59:00|17434.96|17314.96|17438.75|17318.75|17441.44|17321.44|17434.96|17314.96|10
1632484750000|2021-09-24 11:59:10|17436.74|17316.74|17435.46|17315.46|17437.05|17317.05|17435.46|17315.46|10
1632484760000|2021-09-24 11:59:20|17434.72|17314.72|17427.27|17307.27|17434.72|17314.72|17427.27|17307.27|10
1632484770000|2021-09-24 11:59:30|17428.98|17308.98|17421.37|17301.37|17428.98|17308.98|17421.37|17301.37|10
1632484780000|2021-09-24 11:59:40|17420.41|17300.41|17421.71|17301.71|17421.77|17301.77|17419.41|17299.41|10
1632484790000|2021-09-24 11:59:50|17421.4|17301.4|17419.56|17299.56|17421.77|17301.77|17419.56|17299.56|10
1632484800000|2021-09-24 12:00:00|17417.55|17297.55|17400.82|17280.82|17417.55|17297.55|17400.82|17280.82|10
1632484810000|2021-09-24 12:00:10|17400.54|17280.54|17388.67|17268.67|17400.54|17280.54|17388.67|17268.67|10
1632484820000|2021-09-24 12:00:20|17388.15|17268.15|17382.93|17262.93|17388.15|17268.15|17378.88|17258.88|10
1632484830000|2021-09-24 12:00:30|17382.56|17262.56|17377.41|17257.41|17385.76|17265.76|17377.41|17257.41|10
1632484840000|2021-09-24 12:00:40|17376.22|17256.22|17370.2|17250.2|17379.2|17259.2|17370.2|17250.2|10
1632484850000|2021-09-24 12:00:50|17368.88|17248.88|17358.83|17238.83|17368.88|17248.88|17358.83|17238.83|10
1632484860000|2021-09-24 12:01:00|17357.8|17237.8|17342.97|17222.97|17357.8|17237.8|17342.19|17222.19|10
1632484870000|2021-09-24 12:01:10|17342.61|17222.61|17333.32|17213.32|17342.61|17222.61|17333.32|17213.32|10
1632484880000|2021-09-24 12:01:20|17334.57|17214.57|17325.07|17205.07|17334.57|17214.57|17325.07|17205.07|10
1632484890000|2021-09-24 12:01:30|17323.53|17203.53|17316.58|17196.58|17323.53|17203.53|17316.58|17196.58|10
1632484900000|2021-09-24 12:01:40|17315.71|17195.71|17311.67|17191.67|17315.84|17195.84|17311.09|17191.09|10
1632484910000|2021-09-24 12:01:50|17310.64|17190.64|17295.96|17175.96|17310.64|17190.64|17295.65|17175.65|10
1632484920000|2021-09-24 12:02:00|17296.02|17176.02|17295.83|17175.83|17301.28|17181.28|17295.83|17175.83|10
1632484930000|2021-09-24 12:02:10|17294.93|17174.93|17292.52|17172.52|17294.93|17174.93|17288.39|17168.39|10
1632484940000|2021-09-24 12:02:20|17292.44|17172.44|17288.26|17168.26|17293.44|17173.44|17288.26|17168.26|10
1632484950000|2021-09-24 12:02:30|17289.32|17169.32|17282.32|17162.32|17289.32|17169.32|17282.32|17162.32|10
1632484960000|2021-09-24 12:02:40|17282.83|17162.83|17282.41|17162.41|17283.4|17163.4|17282.41|17162.41|10
1632484970000|2021-09-24 12:02:50|17282.33|17162.33|17284.17|17164.17|17284.17|17164.17|17282.33|17162.33|10
1632484980000|2021-09-24 12:03:00|17286.77|17166.77|17282.71|17162.71|17286.77|17166.77|17282.62|17162.62|10
1632484990000|2021-09-24 12:03:10|17281.38|17161.38|17279.01|17159.01|17281.38|17161.38|17278.93|17158.93|10
1632485000000|2021-09-24 12:03:20|17278.64|17158.64|17270.51|17150.51|17278.65|17158.65|17270.51|17150.51|10
1632485010000|2021-09-24 12:03:30|17270.47|17150.47|17258.68|17138.68|17270.47|17150.47|17258.68|17138.68|10
1632485020000|2021-09-24 12:03:40|17260.21|17140.21|17261.06|17141.06|17261.68|17141.68|17258.4|17138.4|10
1632485030000|2021-09-24 12:03:50|17262.32|17142.32|17265.56|17145.56|17268.47|17148.47|17262.32|17142.32|10
1632485040000|2021-09-24 12:04:00|17264.76|17144.76|17271|17151|17271|17151|17264.76|17144.76|9
1632485050000|2021-09-24 12:04:10|17273.13|17153.13|17275.35|17155.35|17279.84|17159.84|17273.13|17153.13|10
1632485060000|2021-09-24 12:04:20|17275.96|17155.96|17270.75|17150.75|17275.96|17155.96|17270.75|17150.75|10
1632485070000|2021-09-24 12:04:30|17270.25|17150.25|17263.23|17143.23|17270.25|17150.25|17263.23|17143.23|10
1632485080000|2021-09-24 12:04:40|17262.56|17142.56|17252.42|17132.42|17262.56|17142.56|17252.42|17132.42|10
1632485090000|2021-09-24 12:04:50|17253.05|17133.05|17243.86|17123.86|17253.05|17133.05|17243.86|17123.86|9
1632485100000|2021-09-24 12:05:00|17244.4|17124.4|17242.67|17122.67|17246.12|17126.12|17241.56|17121.56|10
1632485110000|2021-09-24 12:05:10|17240.52|17120.52|17233.25|17113.25|17240.52|17120.52|17233.25|17113.25|10
1632485120000|2021-09-24 12:05:20|17233.81|17113.81|17245.44|17125.44|17245.44|17125.44|17233.81|17113.81|10
1632485130000|2021-09-24 12:05:30|17245.63|17125.63|17270.67|17150.67|17270.67|17150.67|17244.05|17124.05|10
1632485140000|2021-09-24 12:05:40|17270.6|17150.6|17278.04|17158.04|17278.8|17158.8|17270.6|17150.6|10
1632485150000|2021-09-24 12:05:50|17278.31|17158.31|17278.19|17158.19|17278.31|17158.31|17276.68|17156.68|10
1632485160000|2021-09-24 12:06:00|17277.47|17157.47|17270.23|17150.23|17277.47|17157.47|17270.23|17150.23|10
1632485170000|2021-09-24 12:06:10|17268.26|17148.26|17253.63|17133.63|17268.26|17148.26|17253.63|17133.63|10
1632485180000|2021-09-24 12:06:20|17252.89|17132.89|17253.52|17133.52|17253.52|17133.52|17251.68|17131.68|10
1632485190000|2021-09-24 12:06:30|17252.27|17132.27|17242.09|17122.09|17252.46|17132.46|17242.09|17122.09|10
1632485200000|2021-09-24 12:06:40|17242.29|17122.29|17232.48|17112.48|17242.29|17122.29|17232.48|17112.48|10
1632485210000|2021-09-24 12:06:50|17229.81|17109.81|17221.55|17101.55|17229.81|17109.81|17221.55|17101.55|10
1632485220000|2021-09-24 12:07:00|17220.87|17100.87|17221.98|17101.98|17225.6|17105.6|17220.87|17100.87|10
1632485230000|2021-09-24 12:07:10|17223.22|17103.22|17212.94|17092.94|17223.22|17103.22|17212.94|17092.94|9
1632485240000|2021-09-24 12:07:20|17212.08|17092.08|17211.9|17091.9|17212.08|17092.08|17207.54|17087.54|10
1632485250000|2021-09-24 12:07:30|17212.33|17092.33|17209.44|17089.44|17214.07|17094.07|17209.44|17089.44|10
1632485260000|2021-09-24 12:07:40|17207.99|17087.99|17209.58|17089.58|17209.58|17089.58|17201.98|17081.98|10
1632485270000|2021-09-24 12:07:50|17208.49|17088.49|17212.75|17092.75|17213.02|17093.02|17208.49|17088.49|10
1632485280000|2021-09-24 12:08:00|17213.91|17093.91|17207.97|17087.97|17213.91|17093.91|17207.97|17087.97|10
1632485290000|2021-09-24 12:08:10|17208.2|17088.2|17207.17|17087.17|17208.2|17088.2|17206.03|17086.03|10
1632485300000|2021-09-24 12:08:20|17207.28|17087.28|17204.78|17084.78|17207.28|17087.28|17204.78|17084.78|10
1632485310000|2021-09-24 12:08:30|17205.4|17085.4|17207.84|17087.84|17207.84|17087.84|17204.92|17084.92|10
1632485320000|2021-09-24 12:08:40|17207.87|17087.87|17207.26|17087.26|17208.82|17088.82|17207.26|17087.26|10
1632485330000|2021-09-24 12:08:50|17206.35|17086.35|17195.17|17075.17|17206.35|17086.35|17195.16|17075.16|10
1632485340000|2021-09-24 12:09:00|17194.57|17074.57|17191.27|17071.27|17194.57|17074.57|17191.27|17071.27|10
1632485350000|2021-09-24 12:09:10|17191.66|17071.66|17185.33|17065.33|17191.66|17071.66|17185.33|17065.33|10
1632485360000|2021-09-24 12:09:20|17185.42|17065.42|17180.83|17060.83|17185.42|17065.42|17180.83|17060.83|10
1632485370000|2021-09-24 12:09:30|17178.62|17058.62|17166.6|17046.6|17178.62|17058.62|17165.83|17045.83|10
1632485380000|2021-09-24 12:09:40|17165.47|17045.47|17160.08|17040.08|17165.47|17045.47|17160.08|17040.08|10
1632485390000|2021-09-24 12:09:50|17160.11|17040.11|17152.11|17032.11|17160.11|17040.11|17152.11|17032.11|10
1632485400000|2021-09-24 12:10:00|17151.86|17031.86|17148.26|17028.26|17151.86|17031.86|17146.6|17026.6|10
1632485410000|2021-09-24 12:10:10|17148.09|17028.09|17154.22|17034.22|17154.82|17034.82|17148.09|17028.09|10
1632485420000|2021-09-24 12:10:20|17154.93|17034.93|17163.95|17043.95|17166.1|17046.1|17154.93|17034.93|10
1632485430000|2021-09-24 12:10:30|17162.74|17042.74|17158.45|17038.45|17162.74|17042.74|17158.45|17038.45|10
1632485440000|2021-09-24 12:10:40|17158.41|17038.41|17154.54|17034.54|17158.41|17038.41|17153.65|17033.65|10
1632485450000|2021-09-24 12:10:50|17153.79|17033.79|17154.82|17034.82|17154.82|17034.82|17153.51|17033.51|10
1632485460000|2021-09-24 12:11:00|17154.34|17034.34|17156.04|17036.04|17156.04|17036.04|17151.58|17031.58|10
1632485470000|2021-09-24 12:11:10|17156.09|17036.09|17177.42|17057.42|17177.42|17057.42|17156.09|17036.09|10
1632485480000|2021-09-24 12:11:20|17178.26|17058.26|17202.92|17082.92|17202.92|17082.92|17178.26|17058.26|10
1632485490000|2021-09-24 12:11:30|17202.07|17082.07|17198.81|17078.81|17202.07|17082.07|17196.14|17076.14|10
1632485500000|2021-09-24 12:11:40|17199.31|17079.31|17208.46|17088.46|17208.46|17088.46|17199.31|17079.31|10
1632485510000|2021-09-24 12:11:50|17208.6|17088.6|17219.72|17099.72|17219.92|17099.92|17208.6|17088.6|10
1632485520000|2021-09-24 12:12:00|17218.59|17098.59|17214.23|17094.23|17218.59|17098.59|17213.24|17093.24|10
1632485530000|2021-09-24 12:12:10|17214.75|17094.75|17212.84|17092.84|17214.75|17094.75|17211.97|17091.97|10
1632485540000|2021-09-24 12:12:20|17211.18|17091.18|17202.19|17082.19|17211.18|17091.18|17201.88|17081.88|10
1632485550000|2021-09-24 12:12:30|17201.55|17081.55|17194.33|17074.33|17202.21|17082.21|17194.33|17074.33|9
1632485560000|2021-09-24 12:12:40|17194.22|17074.22|17184.38|17064.38|17194.22|17074.22|17183.85|17063.85|10
1632485570000|2021-09-24 12:12:50|17184.77|17064.77|17184.69|17064.69|17185.95|17065.95|17183.81|17063.81|10
1632485580000|2021-09-24 12:13:00|17183.13|17063.13|17181.35|17061.35|17183.13|17063.13|17180.8|17060.8|10
1632485590000|2021-09-24 12:13:10|17181.12|17061.12|17185.97|17065.97|17185.97|17065.97|17179.67|17059.67|10
1632485600000|2021-09-24 12:13:20|17190.85|17070.85|17198.6|17078.6|17198.6|17078.6|17190.85|17070.85|10
1632485610000|2021-09-24 12:13:30|17198.79|17078.79|17199.61|17079.61|17199.61|17079.61|17198.11|17078.11|10
1632485620000|2021-09-24 12:13:40|17198.71|17078.71|17197.56|17077.56|17199.45|17079.45|17197.5|17077.5|10
1632485630000|2021-09-24 12:13:50|17197.06|17077.06|17199.78|17079.78|17199.78|17079.78|17197.06|17077.06|10
1632485640000|2021-09-24 12:14:00|17199.17|17079.17|17198|17078|17199.8|17079.8|17198|17078|10
1632485650000|2021-09-24 12:14:10|17199.1|17079.1|17188.15|17068.15|17199.1|17079.1|17188.15|17068.15|10
1632485660000|2021-09-24 12:14:20|17186.75|17066.75|17180.97|17060.97|17186.96|17066.96|17180.64|17060.64|10
1632485670000|2021-09-24 12:14:30|17179.98|17059.98|17177.06|17057.06|17179.98|17059.98|17177.06|17057.06|10
1632485680000|2021-09-24 12:14:40|17177.35|17057.35|17167.54|17047.54|17177.35|17057.35|17167.54|17047.54|10
1632485690000|2021-09-24 12:14:50|17166.93|17046.93|17144.1|17024.1|17166.93|17046.93|17144.1|17024.1|10
1632485700000|2021-09-24 12:15:00|17142.03|17022.03|17143.45|17023.45|17147.56|17027.56|17141.44|17021.44|10
1632485710000|2021-09-24 12:15:10|17144.91|17024.91|17158.44|17038.44|17158.44|17038.44|17144.91|17024.91|10
1632485720000|2021-09-24 12:15:20|17159.37|17039.37|17175.18|17055.18|17175.18|17055.18|17159.37|17039.37|10
1632485730000|2021-09-24 12:15:30|17176.23|17056.23|17180.77|17060.77|17180.77|17060.77|17176.23|17056.23|10
1632485740000|2021-09-24 12:15:40|17182.29|17062.29|17186.29|17066.29|17186.97|17066.97|17181.96|17061.96|10
1632485750000|2021-09-24 12:15:50|17186.26|17066.26|17191.61|17071.61|17191.61|17071.61|17186.26|17066.26|10
1632485760000|2021-09-24 12:16:00|17193.3|17073.3|17193.93|17073.93|17195.82|17075.82|17193.3|17073.3|10
1632485770000|2021-09-24 12:16:10|17194.07|17074.07|17197.4|17077.4|17197.4|17077.4|17193.48|17073.48|10
1632485780000|2021-09-24 12:16:20|17198.4|17078.4|17218.07|17098.07|17218.07|17098.07|17198.4|17078.4|10
1632485790000|2021-09-24 12:16:30|17219.87|17099.87|17241.24|17121.24|17242.59|17122.59|17219.87|17099.87|10
1632485800000|2021-09-24 12:16:40|17241.33|17121.33|17226.92|17106.92|17241.33|17121.33|17226.92|17106.92|10
1632485810000|2021-09-24 12:16:50|17226.24|17106.24|17210.95|17090.95|17226.24|17106.24|17210.95|17090.95|10
1632485820000|2021-09-24 12:17:00|17209.49|17089.49|17193.92|17073.92|17209.49|17089.49|17193.92|17073.92|10
1632485830000|2021-09-24 12:17:10|17193.6|17073.6|17194.47|17074.47|17194.47|17074.47|17188.99|17068.99|10
1632485840000|2021-09-24 12:17:20|17195.79|17075.79|17211.45|17091.45|17211.45|17091.45|17195.79|17075.79|10
1632485850000|2021-09-24 12:17:30|17214.13|17094.13|17232.1|17112.1|17232.1|17112.1|17214.13|17094.13|10
1632485860000|2021-09-24 12:17:40|17232.46|17112.46|17244.29|17124.29|17244.29|17124.29|17232.46|17112.46|10
1632485870000|2021-09-24 12:17:50|17243.68|17123.68|17241.08|17121.08|17244.64|17124.64|17240.86|17120.86|10
1632485880000|2021-09-24 12:18:00|17243.14|17123.14|17239.74|17119.74|17243.48|17123.48|17239.74|17119.74|10
1632485890000|2021-09-24 12:18:10|17240.53|17120.53|17245.34|17125.34|17245.34|17125.34|17239.47|17119.47|10
1632485900000|2021-09-24 12:18:20|17246.99|17126.99|17244.22|17124.22|17246.99|17126.99|17243.57|17123.57|10
1632485910000|2021-09-24 12:18:30|17245.25|17125.25|17245.93|17125.93|17245.99|17125.99|17245.13|17125.13|10
1632485920000|2021-09-24 12:18:40|17246.17|17126.17|17244.9|17124.9|17246.3|17126.3|17244.77|17124.77|10
1632485930000|2021-09-24 12:18:50|17246.31|17126.31|17247.76|17127.76|17248.07|17128.07|17246.31|17126.31|10
1632485940000|2021-09-24 12:19:00|17247.81|17127.81|17253.51|17133.51|17253.51|17133.51|17247.65|17127.65|10
1632485950000|2021-09-24 12:19:10|17255.14|17135.14|17264.61|17144.61|17265.75|17145.75|17255.14|17135.14|10
1632485960000|2021-09-24 12:19:20|17264.13|17144.13|17262.37|17142.37|17264.13|17144.13|17261.54|17141.54|10
1632485970000|2021-09-24 12:19:30|17261.22|17141.22|17255.34|17135.34|17262.61|17142.61|17255.34|17135.34|9
1632485980000|2021-09-24 12:19:40|17254.38|17134.38|17255.32|17135.32|17255.8|17135.8|17253.94|17133.94|10
1632485990000|2021-09-24 12:19:50|17254.44|17134.44|17254.47|17134.47|17256.09|17136.09|17254.42|17134.42|10
1632486000000|2021-09-24 12:20:00|17254.15|17134.15|17267|17147|17267|17147|17253.59|17133.59|10
1632486010000|2021-09-24 12:20:10|17265.69|17145.69|17269.74|17149.74|17270.56|17150.56|17265.69|17145.69|10
1632486020000|2021-09-24 12:20:20|17268.69|17148.69|17260.16|17140.16|17268.69|17148.69|17260.16|17140.16|10
1632486030000|2021-09-24 12:20:30|17260.01|17140.01|17253.94|17133.94|17260.01|17140.01|17253.94|17133.94|10
1632486040000|2021-09-24 12:20:40|17254.57|17134.57|17259.96|17139.96|17259.96|17139.96|17254.08|17134.08|10
1632486050000|2021-09-24 12:20:50|17260.4|17140.4|17269.32|17149.32|17269.32|17149.32|17259.03|17139.03|10
1632486060000|2021-09-24 12:21:00|17268.42|17148.42|17284.38|17164.38|17284.38|17164.38|17268.42|17148.42|10
1632486070000|2021-09-24 12:21:10|17284.86|17164.86|17280.37|17160.37|17284.96|17164.96|17280.05|17160.05|10
1632486080000|2021-09-24 12:21:20|17278.72|17158.72|17276.5|17156.5|17278.86|17158.86|17276.5|17156.5|10
1632486090000|2021-09-24 12:21:30|17276.85|17156.85|17287.63|17167.63|17287.63|17167.63|17276.61|17156.61|10
1632486100000|2021-09-24 12:21:40|17287.81|17167.81|17302.12|17182.12|17302.12|17182.12|17287.81|17167.81|10
1632486110000|2021-09-24 12:21:50|17302.3|17182.3|17304.77|17184.77|17306.57|17186.57|17302.3|17182.3|10
1632486120000|2021-09-24 12:22:00|17306.19|17186.19|17317.83|17197.83|17317.83|17197.83|17306.19|17186.19|10
1632486130000|2021-09-24 12:22:10|17319.58|17199.58|17324.06|17204.06|17324.06|17204.06|17319.58|17199.58|10
1632486140000|2021-09-24 12:22:20|17323.77|17203.77|17320.67|17200.67|17324.91|17204.91|17320.67|17200.67|10
1632486150000|2021-09-24 12:22:30|17320.88|17200.88|17314.79|17194.79|17320.88|17200.88|17314.25|17194.25|10
1632486160000|2021-09-24 12:22:40|17312.04|17192.04|17310.76|17190.76|17319.95|17199.95|17310|17190|10
1632486170000|2021-09-24 12:22:50|17309.76|17189.76|17309.25|17189.25|17310.31|17190.31|17307.21|17187.21|10
1632486180000|2021-09-24 12:23:00|17309.43|17189.43|17294.59|17174.59|17309.43|17189.43|17294.59|17174.59|10
1632486190000|2021-09-24 12:23:10|17293.2|17173.2|17282.22|17162.22|17293.2|17173.2|17281.65|17161.65|10
1632486200000|2021-09-24 12:23:20|17279.2|17159.2|17277.42|17157.42|17279.2|17159.2|17277.42|17157.42|10
1632486210000|2021-09-24 12:23:30|17276.86|17156.86|17275.73|17155.73|17278.31|17158.31|17275.73|17155.73|10
1632486220000|2021-09-24 12:23:40|17276.22|17156.22|17276.85|17156.85|17279|17159|17275.63|17155.63|10
1632486230000|2021-09-24 12:23:50|17277.01|17157.01|17276.9|17156.9|17277.01|17157.01|17274.64|17154.64|10
1632486240000|2021-09-24 12:24:00|17276.45|17156.45|17269.84|17149.84|17276.45|17156.45|17269.84|17149.84|10
1632486250000|2021-09-24 12:24:10|17270.43|17150.43|17266.51|17146.51|17270.43|17150.43|17264.68|17144.68|10
1632486260000|2021-09-24 12:24:20|17265.58|17145.58|17279.56|17159.56|17279.56|17159.56|17265.58|17145.58|10
1632486270000|2021-09-24 12:24:30|17279.66|17159.66|17296.33|17176.33|17296.33|17176.33|17279.66|17159.66|10
1632486280000|2021-09-24 12:24:40|17299.52|17179.52|17302.03|17182.03|17302.45|17182.45|17299.46|17179.46|10
1632486290000|2021-09-24 12:24:50|17301.23|17181.23|17314.67|17194.67|17314.81|17194.81|17301.23|17181.23|10
1632486300000|2021-09-24 12:25:00|17315.34|17195.34|17322.9|17202.9|17322.9|17202.9|17315.3|17195.3|10
1632486310000|2021-09-24 12:25:10|17323.07|17203.07|17319.19|17199.19|17323.07|17203.07|17319.19|17199.19|10
1632486320000|2021-09-24 12:25:20|17319.96|17199.96|17320.77|17200.77|17320.77|17200.77|17318.76|17198.76|10
1632486330000|2021-09-24 12:25:30|17322.01|17202.01|17318.14|17198.14|17322.01|17202.01|17318.14|17198.14|10
1632486340000|2021-09-24 12:25:40|17317.54|17197.54|17312.81|17192.81|17317.54|17197.54|17311.21|17191.21|10
1632486350000|2021-09-24 12:25:50|17312.78|17192.78|17313.14|17193.14|17313.14|17193.14|17310.34|17190.34|10
1632486360000|2021-09-24 12:26:00|17312.81|17192.81|17311.84|17191.84|17313.22|17193.22|17310.88|17190.88|10
1632486370000|2021-09-24 12:26:10|17311.81|17191.81|17316.36|17196.36|17316.36|17196.36|17311.31|17191.31|10
1632486380000|2021-09-24 12:26:20|17316.3|17196.3|17311.41|17191.41|17316.3|17196.3|17311.41|17191.41|10
1632486390000|2021-09-24 12:26:30|17312.25|17192.25|17312.88|17192.88|17312.88|17192.88|17309.18|17189.18|10
1632486400000|2021-09-24 12:26:40|17312.44|17192.44|17319.58|17199.58|17320.48|17200.48|17312.44|17192.44|10
1632486410000|2021-09-24 12:26:50|17319.59|17199.59|17323.86|17203.86|17325.06|17205.06|17319.42|17199.42|10
1632486420000|2021-09-24 12:27:00|17325.11|17205.11|17327.18|17207.18|17327.71|17207.71|17322.28|17202.28|10
1632486430000|2021-09-24 12:27:10|17326.99|17206.99|17323.37|17203.37|17327.2|17207.2|17323.37|17203.37|10
1632486440000|2021-09-24 12:27:20|17323.43|17203.43|17324.87|17204.87|17325.47|17205.47|17323.43|17203.43|10
1632486450000|2021-09-24 12:27:30|17327.93|17207.93|17332.35|17212.35|17332.35|17212.35|17327.93|17207.93|10
1632486460000|2021-09-24 12:27:40|17332.66|17212.66|17336.77|17216.77|17336.77|17216.77|17331.91|17211.91|10
1632486470000|2021-09-24 12:27:50|17336.2|17216.2|17335.33|17215.33|17336.48|17216.48|17335.01|17215.01|10
1632486480000|2021-09-24 12:28:00|17334.61|17214.61|17339.66|17219.66|17339.66|17219.66|17334.61|17214.61|10
1632486490000|2021-09-24 12:28:10|17341.01|17221.01|17344.23|17224.23|17344.23|17224.23|17334.28|17214.28|10
1632486500000|2021-09-24 12:28:20|17344.84|17224.84|17354.89|17234.89|17354.89|17234.89|17344.84|17224.84|10
1632486510000|2021-09-24 12:28:30|17355.51|17235.51|17360.75|17240.75|17360.75|17240.75|17354.93|17234.93|10
1632486520000|2021-09-24 12:28:40|17358.53|17238.53|17359.06|17239.06|17359.61|17239.61|17357.59|17237.59|10
1632486530000|2021-09-24 12:28:50|17361.6|17241.6|17382.46|17262.46|17382.46|17262.46|17361.6|17241.6|10
1632486540000|2021-09-24 12:29:00|17382.68|17262.68|17382.64|17262.64|17384.88|17264.88|17382.63|17262.63|9
1632486550000|2021-09-24 12:29:10|17384.61|17264.61|17386|17266|17386|17266|17383.53|17263.53|10
1632486560000|2021-09-24 12:29:20|17386.27|17266.27|17386.47|17266.47|17387.71|17267.71|17385.21|17265.21|10
1632486570000|2021-09-24 12:29:30|17386.91|17266.91|17387.95|17267.95|17389.3|17269.3|17386.91|17266.91|10
1632486580000|2021-09-24 12:29:40|17386.96|17266.96|17396.85|17276.85|17397.31|17277.31|17386.96|17266.96|10
1632486590000|2021-09-24 12:29:50|17396.98|17276.98|17390.94|17270.94|17396.98|17276.98|17390.94|17270.94|10
1632486600000|2021-09-24 12:30:00|17390.47|17270.47|17384.61|17264.61|17390.47|17270.47|17384.61|17264.61|10
1632486610000|2021-09-24 12:30:10|17384.32|17264.32|17373.12|17253.12|17384.32|17264.32|17373.12|17253.12|10
1632486620000|2021-09-24 12:30:20|17372.43|17252.43|17365.87|17245.87|17372.43|17252.43|17365.87|17245.87|10
1632486630000|2021-09-24 12:30:30|17365.51|17245.51|17358.76|17238.76|17365.51|17245.51|17358.59|17238.59|10
1632486640000|2021-09-24 12:30:40|17358.25|17238.25|17353.47|17233.47|17358.49|17238.49|17353.47|17233.47|9
1632486650000|2021-09-24 12:30:50|17352.93|17232.93|17351.26|17231.26|17352.93|17232.93|17351.14|17231.14|10
1632486660000|2021-09-24 12:31:00|17351.11|17231.11|17349.19|17229.19|17352.03|17232.03|17349.19|17229.19|10
1632486670000|2021-09-24 12:31:10|17348.38|17228.38|17344.58|17224.58|17348.65|17228.65|17344.05|17224.05|10
1632486680000|2021-09-24 12:31:20|17344.21|17224.21|17338.3|17218.3|17344.21|17224.21|17338.3|17218.3|10
1632486690000|2021-09-24 12:31:30|17338.05|17218.05|17334.16|17214.16|17338.05|17218.05|17334.16|17214.16|10
1632486700000|2021-09-24 12:31:40|17333.04|17213.04|17329.26|17209.26|17333.04|17213.04|17329.26|17209.26|10
1632486710000|2021-09-24 12:31:50|17329.72|17209.72|17331.34|17211.34|17331.34|17211.34|17329.72|17209.72|10
1632486720000|2021-09-24 12:32:00|17330.42|17210.42|17329.57|17209.57|17330.42|17210.42|17328.98|17208.98|10
1632486730000|2021-09-24 12:32:10|17329.29|17209.29|17330.58|17210.58|17330.58|17210.58|17328.97|17208.97|10
1632486740000|2021-09-24 12:32:20|17329.32|17209.32|17325.39|17205.39|17329.67|17209.67|17325.39|17205.39|10
1632486750000|2021-09-24 12:32:30|17324.75|17204.75|17322.79|17202.79|17325.65|17205.65|17322.14|17202.14|10
1632486760000|2021-09-24 12:32:40|17321.71|17201.71|17311.48|17191.48|17321.97|17201.97|17311.48|17191.48|10
1632486770000|2021-09-24 12:32:50|17311.51|17191.51|17307.8|17187.8|17311.51|17191.51|17307.8|17187.8|10
1632486780000|2021-09-24 12:33:00|17308.08|17188.08|17307.88|17187.88|17308.65|17188.65|17307.44|17187.44|10
1632486790000|2021-09-24 12:33:10|17308.29|17188.29|17304.74|17184.74|17308.29|17188.29|17304.74|17184.74|10
1632486800000|2021-09-24 12:33:20|17303.1|17183.1|17301.14|17181.14|17303.1|17183.1|17300.9|17180.9|10
1632486810000|2021-09-24 12:33:30|17300.95|17180.95|17307|17187|17307|17187|17299.46|17179.46|10
1632486820000|2021-09-24 12:33:40|17306.42|17186.42|17301.86|17181.86|17307.48|17187.48|17301.86|17181.86|10
1632486830000|2021-09-24 12:33:50|17301.02|17181.02|17301.22|17181.22|17301.22|17181.22|17300.31|17180.31|10
1632486840000|2021-09-24 12:34:00|17300.86|17180.86|17297.64|17177.64|17300.86|17180.86|17296.54|17176.54|10
1632486850000|2021-09-24 12:34:10|17296.96|17176.96|17298.46|17178.46|17298.6|17178.6|17296.96|17176.96|10
1632486860000|2021-09-24 12:34:20|17297.68|17177.68|17302.42|17182.42|17302.42|17182.42|17297.68|17177.68|10
1632486870000|2021-09-24 12:34:30|17303.09|17183.09|17303.76|17183.76|17304.5|17184.5|17303.09|17183.09|10
1632486880000|2021-09-24 12:34:40|17303.32|17183.32|17304.04|17184.04|17304.04|17184.04|17302.74|17182.74|10
1632486890000|2021-09-24 12:34:50|17304.31|17184.31|17309.08|17189.08|17309.08|17189.08|17304.31|17184.31|10
1632486900000|2021-09-24 12:35:00|17308.96|17188.96|17315.63|17195.63|17315.63|17195.63|17308.96|17188.96|10
1632486910000|2021-09-24 12:35:10|17315.18|17195.18|17312.67|17192.67|17315.18|17195.18|17312.67|17192.67|10
1632486920000|2021-09-24 12:35:20|17312.84|17192.84|17304.72|17184.72|17312.84|17192.84|17304.72|17184.72|10
1632486930000|2021-09-24 12:35:30|17304.93|17184.93|17300.39|17180.39|17304.93|17184.93|17300.39|17180.39|10
1632486940000|2021-09-24 12:35:40|17300.75|17180.75|17292.49|17172.49|17300.75|17180.75|17292.49|17172.49|9
1632486950000|2021-09-24 12:35:50|17290.14|17170.14|17280.91|17160.91|17290.14|17170.14|17280.91|17160.91|10
1632486960000|2021-09-24 12:36:00|17278.3|17158.3|17270.58|17150.58|17278.3|17158.3|17270.05|17150.05|10
1632486970000|2021-09-24 12:36:10|17270.26|17150.26|17261.21|17141.21|17270.26|17150.26|17261.21|17141.21|10
1632486980000|2021-09-24 12:36:20|17261.14|17141.14|17251.15|17131.15|17261.14|17141.14|17251.15|17131.15|10
1632486990000|2021-09-24 12:36:30|17252.01|17132.01|17238.1|17118.1|17252.01|17132.01|17238.1|17118.1|10
1632487000000|2021-09-24 12:36:40|17236.92|17116.92|17231.44|17111.44|17238.37|17118.37|17231.44|17111.44|10
1632487010000|2021-09-24 12:36:50|17230.92|17110.92|17228.49|17108.49|17230.92|17110.92|17226.78|17106.78|10
1632487020000|2021-09-24 12:37:00|17230.13|17110.13|17237.93|17117.93|17238.22|17118.22|17230.13|17110.13|10
1632487030000|2021-09-24 12:37:10|17238.64|17118.64|17247.4|17127.4|17247.4|17127.4|17238.14|17118.14|10
1632487040000|2021-09-24 12:37:20|17253.35|17133.35|17258.28|17138.28|17259.26|17139.26|17253.35|17133.35|10
1632487050000|2021-09-24 12:37:30|17257.41|17137.41|17257.09|17137.09|17257.57|17137.57|17256.28|17136.28|10
1632487060000|2021-09-24 12:37:40|17256.77|17136.77|17250.56|17130.56|17256.77|17136.77|17250.56|17130.56|10
1632487070000|2021-09-24 12:37:50|17250.87|17130.87|17244.94|17124.94|17250.87|17130.87|17244.9|17124.9|10
1632487080000|2021-09-24 12:38:00|17243.87|17123.87|17238.01|17118.01|17243.87|17123.87|17238.01|17118.01|10
1632487090000|2021-09-24 12:38:10|17236.53|17116.53|17235.98|17115.98|17236.53|17116.53|17234.44|17114.44|10
1632487100000|2021-09-24 12:38:20|17236.21|17116.21|17234.81|17114.81|17237.39|17117.39|17234.81|17114.81|10
1632487110000|2021-09-24 12:38:30|17234.86|17114.86|17231.77|17111.77|17234.86|17114.86|17231.09|17111.09|10
1632487120000|2021-09-24 12:38:40|17233|17113|17244.41|17124.41|17244.41|17124.41|17233|17113|10
1632487130000|2021-09-24 12:38:50|17244.94|17124.94|17242.65|17122.65|17246.05|17126.05|17242.65|17122.65|10
1632487140000|2021-09-24 12:39:00|17242.05|17122.05|17235.7|17115.7|17242.05|17122.05|17235.49|17115.49|10
1632487150000|2021-09-24 12:39:10|17235.03|17115.03|17236.41|17116.41|17237.52|17117.52|17235.03|17115.03|10
1632487160000|2021-09-24 12:39:20|17236.19|17116.19|17236.27|17116.27|17237.03|17117.03|17233.94|17113.94|10
1632487170000|2021-09-24 12:39:30|17236.26|17116.26|17244.1|17124.1|17244.1|17124.1|17236.26|17116.26|10
1632487180000|2021-09-24 12:39:40|17245.05|17125.05|17253.74|17133.74|17253.74|17133.74|17244.67|17124.67|10
1632487190000|2021-09-24 12:39:50|17253.81|17133.81|17255.93|17135.93|17255.93|17135.93|17251.7|17131.7|10
1632487200000|2021-09-24 12:40:00|17256.62|17136.62|17255.83|17135.83|17261.07|17141.07|17255.83|17135.83|10
1632487210000|2021-09-24 12:40:10|17255.37|17135.37|17250.18|17130.18|17255.6|17135.6|17250.18|17130.18|9
1632487220000|2021-09-24 12:40:20|17249.8|17129.8|17249.32|17129.32|17249.8|17129.8|17247.71|17127.71|10
1632487230000|2021-09-24 12:40:30|17249.47|17129.47|17253.79|17133.79|17253.79|17133.79|17249.47|17129.47|10
1632487240000|2021-09-24 12:40:40|17253.07|17133.07|17258.99|17138.99|17258.99|17138.99|17253.07|17133.07|10
1632487250000|2021-09-24 12:40:50|17259.25|17139.25|17263.38|17143.38|17263.38|17143.38|17258.99|17138.99|10
1632487260000|2021-09-24 12:41:00|17264.28|17144.28|17266.75|17146.75|17266.75|17146.75|17264.28|17144.28|10
1632487270000|2021-09-24 12:41:10|17266.78|17146.78|17270.38|17150.38|17271.19|17151.19|17266.51|17146.51|10
1632487280000|2021-09-24 12:41:20|17270.64|17150.64|17267.56|17147.56|17270.64|17150.64|17267.56|17147.56|9
1632487290000|2021-09-24 12:41:30|17267.7|17147.7|17271.62|17151.62|17272.72|17152.72|17267.68|17147.68|10
1632487300000|2021-09-24 12:41:40|17271.56|17151.56|17270.01|17150.01|17271.56|17151.56|17270.01|17150.01|9
1632487310000|2021-09-24 12:41:50|17269.86|17149.86|17271.71|17151.71|17271.71|17151.71|17269.44|17149.44|10
1632487320000|2021-09-24 12:42:00|17274.29|17154.29|17284.14|17164.14|17284.44|17164.44|17274.29|17154.29|10
1632487330000|2021-09-24 12:42:10|17284.91|17164.91|17288.25|17168.25|17288.25|17168.25|17283.4|17163.4|10
1632487340000|2021-09-24 12:42:20|17288.12|17168.12|17280.92|17160.92|17288.12|17168.12|17280.82|17160.82|10
1632487350000|2021-09-24 12:42:30|17280.39|17160.39|17278.15|17158.15|17281.46|17161.46|17278.02|17158.02|9
1632487360000|2021-09-24 12:42:40|17277.72|17157.72|17271.63|17151.63|17277.72|17157.72|17271.63|17151.63|10
1632487370000|2021-09-24 12:42:50|17271.33|17151.33|17262.09|17142.09|17271.33|17151.33|17262.09|17142.09|10
1632487380000|2021-09-24 12:43:00|17260.47|17140.47|17255.77|17135.77|17260.47|17140.47|17255.77|17135.77|10
1632487390000|2021-09-24 12:43:10|17255.58|17135.58|17250.41|17130.41|17255.76|17135.76|17250.39|17130.39|10
1632487400000|2021-09-24 12:43:20|17249.5|17129.5|17246.49|17126.49|17250.01|17130.01|17246.49|17126.49|10
1632487410000|2021-09-24 12:43:30|17245.75|17125.75|17246.75|17126.75|17246.97|17126.97|17245.45|17125.45|10
1632487420000|2021-09-24 12:43:40|17247.58|17127.58|17248.31|17128.31|17248.31|17128.31|17246.91|17126.91|10
1632487430000|2021-09-24 12:43:50|17248.32|17128.32|17248.65|17128.65|17248.65|17128.65|17246.82|17126.82|10
1632487440000|2021-09-24 12:44:00|17248.88|17128.88|17261.14|17141.14|17261.3|17141.3|17248.88|17128.88|10
1632487450000|2021-09-24 12:44:10|17262.14|17142.14|17270.91|17150.91|17270.91|17150.91|17262.14|17142.14|10
1632487460000|2021-09-24 12:44:20|17270.61|17150.61|17281.11|17161.11|17281.11|17161.11|17269.86|17149.86|10
1632487470000|2021-09-24 12:44:30|17282.26|17162.26|17283.05|17163.05|17283.83|17163.83|17281.44|17161.44|10
1632487480000|2021-09-24 12:44:40|17284.49|17164.49|17285.72|17165.72|17287.15|17167.15|17284.49|17164.49|10
1632487490000|2021-09-24 12:44:50|17285.55|17165.55|17274.13|17154.13|17285.55|17165.55|17274.13|17154.13|10
1632487500000|2021-09-24 12:45:00|17273.56|17153.56|17260.07|17140.07|17273.56|17153.56|17260.07|17140.07|10
1632487510000|2021-09-24 12:45:10|17260.01|17140.01|17254.39|17134.39|17260.01|17140.01|17254.39|17134.39|10
1632487520000|2021-09-24 12:45:20|17254.29|17134.29|17246.91|17126.91|17254.29|17134.29|17246.91|17126.91|10
1632487530000|2021-09-24 12:45:30|17246.92|17126.92|17243.15|17123.15|17246.92|17126.92|17243.04|17123.04|10
1632487540000|2021-09-24 12:45:40|17243.2|17123.2|17238.09|17118.09|17243.2|17123.2|17238.09|17118.09|10
1632487550000|2021-09-24 12:45:50|17237.83|17117.83|17234.52|17114.52|17237.83|17117.83|17234.38|17114.38|10
1632487560000|2021-09-24 12:46:00|17233.95|17113.95|17230.33|17110.33|17234.33|17114.33|17230.33|17110.33|10
1632487570000|2021-09-24 12:46:10|17230.46|17110.46|17228.19|17108.19|17230.46|17110.46|17228.19|17108.19|10
1632487580000|2021-09-24 12:46:20|17227.9|17107.9|17224.73|17104.73|17227.93|17107.93|17224.73|17104.73|9
1632487590000|2021-09-24 12:46:30|17224.79|17104.79|17219.65|17099.65|17225.05|17105.05|17219.65|17099.65|10
1632487600000|2021-09-24 12:46:40|17219.11|17099.11|17215.71|17095.71|17219.11|17099.11|17215.15|17095.15|10
1632487610000|2021-09-24 12:46:50|17216.12|17096.12|17209.68|17089.68|17216.61|17096.61|17209.05|17089.05|10
1632487620000|2021-09-24 12:47:00|17208.42|17088.42|17208.68|17088.68|17209.07|17089.07|17207.99|17087.99|10
1632487630000|2021-09-24 12:47:10|17208.69|17088.69|17203.82|17083.82|17208.69|17088.69|17203.54|17083.54|10
1632487640000|2021-09-24 12:47:20|17203.46|17083.46|17204.79|17084.79|17205.12|17085.12|17203.46|17083.46|10
1632487650000|2021-09-24 12:47:30|17204.74|17084.74|17209.95|17089.95|17210.43|17090.43|17204.74|17084.74|10
1632487660000|2021-09-24 12:47:40|17210.19|17090.19|17207.54|17087.54|17210.19|17090.19|17207.54|17087.54|10
1632487670000|2021-09-24 12:47:50|17208.15|17088.15|17207.17|17087.17|17209.64|17089.64|17207.17|17087.17|10
1632487680000|2021-09-24 12:48:00|17206.27|17086.27|17206.39|17086.39|17207.09|17087.09|17205.71|17085.71|10
1632487690000|2021-09-24 12:48:10|17206.05|17086.05|17201.3|17081.3|17206.05|17086.05|17201.3|17081.3|10
1632487700000|2021-09-24 12:48:20|17200.01|17080.01|17208.75|17088.75|17208.75|17088.75|17199.53|17079.53|10
1632487710000|2021-09-24 12:48:30|17208.96|17088.96|17214.28|17094.28|17214.66|17094.66|17208.96|17088.96|10
1632487720000|2021-09-24 12:48:40|17213.75|17093.75|17205.45|17085.45|17214.49|17094.49|17205.45|17085.45|10
1632487730000|2021-09-24 12:48:50|17204.96|17084.96|17197.85|17077.85|17204.96|17084.96|17197.85|17077.85|10
1632487740000|2021-09-24 12:49:00|17198.47|17078.47|17198.49|17078.49|17199.73|17079.73|17198.47|17078.47|10
1632487750000|2021-09-24 12:49:10|17198.96|17078.96|17200.62|17080.62|17200.62|17080.62|17198.07|17078.07|10
1632487760000|2021-09-24 12:49:20|17201.51|17081.51|17208.65|17088.65|17208.65|17088.65|17201.51|17081.51|10
1632487770000|2021-09-24 12:49:30|17208.76|17088.76|17218.44|17098.44|17218.44|17098.44|17208.76|17088.76|10
1632487780000|2021-09-24 12:49:40|17223.15|17103.15|17233.76|17113.76|17233.76|17113.76|17223.15|17103.15|10
1632487790000|2021-09-24 12:49:50|17234.94|17114.94|17241.55|17121.55|17241.55|17121.55|17234.94|17114.94|10
1632487800000|2021-09-24 12:50:00|17241.02|17121.02|17241.86|17121.86|17242.49|17122.49|17240.82|17120.82|10
1632487810000|2021-09-24 12:50:10|17241.88|17121.88|17244.42|17124.42|17245.23|17125.23|17240.9|17120.9|10
1632487820000|2021-09-24 12:50:20|17245.38|17125.38|17241.74|17121.74|17245.38|17125.38|17241.74|17121.74|10
1632487830000|2021-09-24 12:50:30|17241.02|17121.02|17238.55|17118.55|17241.02|17121.02|17238.55|17118.55|10
1632487840000|2021-09-24 12:50:40|17235.75|17115.75|17230.12|17110.12|17235.75|17115.75|17230.12|17110.12|9
1632487850000|2021-09-24 12:50:50|17229.66|17109.66|17222.34|17102.34|17229.66|17109.66|17222.34|17102.34|10
1632487860000|2021-09-24 12:51:00|17221.59|17101.59|17217.2|17097.2|17221.86|17101.86|17217.1|17097.1|10
1632487870000|2021-09-24 12:51:10|17216.84|17096.84|17211.66|17091.66|17216.84|17096.84|17211.52|17091.52|10
1632487880000|2021-09-24 12:51:20|17210.85|17090.85|17209.32|17089.32|17210.88|17090.88|17209.12|17089.12|10
1632487890000|2021-09-24 12:51:30|17208.3|17088.3|17205.99|17085.99|17208.3|17088.3|17205.99|17085.99|8
1632487900000|2021-09-24 12:51:40|17205.39|17085.39|17204.78|17084.78|17205.93|17085.93|17204|17084|10
1632487910000|2021-09-24 12:51:50|17204.88|17084.88|17202.06|17082.06|17204.88|17084.88|17202.06|17082.06|10
1632487920000|2021-09-24 12:52:00|17202.18|17082.18|17193.53|17073.53|17202.18|17082.18|17193.53|17073.53|10
1632487930000|2021-09-24 12:52:10|17193.16|17073.16|17191.69|17071.69|17193.16|17073.16|17191.19|17071.19|10
1632487940000|2021-09-24 12:52:20|17190.51|17070.51|17178.84|17058.84|17190.51|17070.51|17178.84|17058.84|10
1632487950000|2021-09-24 12:52:30|17178.49|17058.49|17170.24|17050.24|17178.75|17058.75|17170.24|17050.24|10
1632487960000|2021-09-24 12:52:40|17169.83|17049.83|17164.43|17044.43|17169.83|17049.83|17164.43|17044.43|10
1632487970000|2021-09-24 12:52:50|17163.36|17043.36|17162.14|17042.14|17163.67|17043.67|17160.18|17040.18|10
1632487980000|2021-09-24 12:53:00|17160.89|17040.89|17155.74|17035.74|17160.89|17040.89|17155.74|17035.74|10
1632487990000|2021-09-24 12:53:10|17155.9|17035.9|17148.54|17028.54|17155.9|17035.9|17148.54|17028.54|10
1632488000000|2021-09-24 12:53:20|17148.47|17028.47|17141.83|17021.83|17148.47|17028.47|17141.83|17021.83|10
1632488010000|2021-09-24 12:53:30|17141.41|17021.41|17141.05|17021.05|17141.41|17021.41|17139.48|17019.48|10
1632488020000|2021-09-24 12:53:40|17138.65|17018.65|17132.68|17012.68|17138.65|17018.65|17132.68|17012.68|10
1632488030000|2021-09-24 12:53:50|17132|17012|17128.98|17008.98|17132|17012|17128.98|17008.98|10
1632488040000|2021-09-24 12:54:00|17129.85|17009.85|17135.81|17015.81|17137.38|17017.38|17129.85|17009.85|10
1632488050000|2021-09-24 12:54:10|17135.37|17015.37|17128.83|17008.83|17135.37|17015.37|17128.83|17008.83|10
1632488060000|2021-09-24 12:54:20|17127.06|17007.06|17121.53|17001.53|17127.06|17007.06|17121.53|17001.53|10
1632488070000|2021-09-24 12:54:30|17121.4|17001.4|17118.72|16998.72|17121.4|17001.4|17118.59|16998.59|10
1632488080000|2021-09-24 12:54:40|17118.27|16998.27|17120.3|17000.3|17121.16|17001.16|17118.27|16998.27|10
1632488090000|2021-09-24 12:54:50|17120.46|17000.46|17117.71|16997.71|17121.01|17001.01|17117.71|16997.71|10
1632488100000|2021-09-24 12:55:00|17117.45|16997.45|17106.61|16986.61|17117.45|16997.45|17106.61|16986.61|10
1632488110000|2021-09-24 12:55:10|17106.92|16986.92|17096.4|16976.4|17106.92|16986.92|17096.4|16976.4|10
1632488120000|2021-09-24 12:55:20|17096.8|16976.8|17100.51|16980.51|17101.86|16981.86|17096.28|16976.28|10
1632488130000|2021-09-24 12:55:30|17100.83|16980.83|17099.52|16979.52|17100.83|16980.83|17098.57|16978.57|10
1632488140000|2021-09-24 12:55:40|17099.51|16979.51|17102.67|16982.67|17102.67|16982.67|17099.51|16979.51|10
1632488150000|2021-09-24 12:55:50|17103.16|16983.16|17108.42|16988.42|17108.42|16988.42|17103.16|16983.16|10
1632488160000|2021-09-24 12:56:00|17108.63|16988.63|17109.48|16989.48|17109.48|16989.48|17107.95|16987.95|10
1632488170000|2021-09-24 12:56:10|17112.18|16992.18|17120.09|17000.09|17120.09|17000.09|17112.18|16992.18|10
1632488180000|2021-09-24 12:56:20|17119.84|16999.84|17124.65|17004.65|17124.65|17004.65|17119.84|16999.84|10
1632488190000|2021-09-24 12:56:30|17124.85|17004.85|17127.77|17007.77|17127.77|17007.77|17124.85|17004.85|10
1632488200000|2021-09-24 12:56:40|17127.74|17007.74|17133.15|17013.15|17133.15|17013.15|17127.74|17007.74|10
1632488210000|2021-09-24 12:56:50|17135.2|17015.2|17139.53|17019.53|17139.53|17019.53|17135.2|17015.2|10
1632488220000|2021-09-24 12:57:00|17139.58|17019.58|17139.68|17019.68|17140.59|17020.59|17139.58|17019.58|10
1632488230000|2021-09-24 12:57:10|17139.62|17019.62|17136.44|17016.44|17139.62|17019.62|17136.44|17016.44|10
1632488240000|2021-09-24 12:57:20|17135.97|17015.97|17136.97|17016.97|17136.97|17016.97|17135.33|17015.33|9
1632488250000|2021-09-24 12:57:30|17136.86|17016.86|17138.95|17018.95|17138.99|17018.99|17136.8|17016.8|10
1632488260000|2021-09-24 12:57:40|17139.56|17019.56|17143.13|17023.13|17143.13|17023.13|17139.56|17019.56|10
1632488270000|2021-09-24 12:57:50|17142.93|17022.93|17143.99|17023.99|17145.18|17025.18|17142.93|17022.93|10
1632488280000|2021-09-24 12:58:00|17144.24|17024.24|17119.94|16999.94|17144.24|17024.24|17119.94|16999.94|10
1632488290000|2021-09-24 12:58:10|17119.33|16999.33|17103.83|16983.83|17119.33|16999.33|17103.83|16983.83|10
1632488300000|2021-09-24 12:58:20|17100.38|16980.38|17092.86|16972.86|17100.51|16980.51|17092.86|16972.86|10
1632488310000|2021-09-24 12:58:30|17092.1|16972.1|17081.32|16961.32|17092.91|16972.91|17081.32|16961.32|10
1632488320000|2021-09-24 12:58:40|17080.96|16960.96|17082.75|16962.75|17082.75|16962.75|17080.65|16960.65|10
1632488330000|2021-09-24 12:58:50|17083.67|16963.67|17087.95|16967.95|17088.66|16968.66|17083.67|16963.67|10
1632488340000|2021-09-24 12:59:00|17088.28|16968.28|17097.53|16977.53|17097.53|16977.53|17088.28|16968.28|10
1632488350000|2021-09-24 12:59:10|17100.34|16980.34|17102.88|16982.88|17104.45|16984.45|17100.34|16980.34|10
1632488360000|2021-09-24 12:59:20|17102.15|16982.15|17096.56|16976.56|17102.15|16982.15|17096.56|16976.56|10
1632488370000|2021-09-24 12:59:30|17096.51|16976.51|17072.88|16952.88|17096.59|16976.59|17072.88|16952.88|10
1632488380000|2021-09-24 12:59:40|17070.5|16950.5|17082|16962|17082|16962|17070.5|16950.5|9
1632488390000|2021-09-24 12:59:50|17086.93|16966.93|17105.19|16985.19|17105.19|16985.19|17086.93|16966.93|10
1632488400000|2021-09-24 13:00:00|17109.66|16989.66|17115.45|16995.45|17116.93|16996.93|17109.66|16989.66|10
1632488410000|2021-09-24 13:00:10|17115.48|16995.48|17117.98|16997.98|17117.98|16997.98|17114.49|16994.49|10
1632488420000|2021-09-24 13:00:20|17118.34|16998.34|17124.57|17004.57|17124.57|17004.57|17118.12|16998.12|10
1632488430000|2021-09-24 13:00:30|17125.08|17005.08|17125.23|17005.23|17126.46|17006.46|17123.32|17003.32|10
1632488440000|2021-09-24 13:00:40|17125.54|17005.54|17124.86|17004.86|17128.74|17008.74|17124.86|17004.86|10
1632488450000|2021-09-24 13:00:50|17126.5|17006.5|17121.45|17001.45|17127.17|17007.17|17121.45|17001.45|10
1632488460000|2021-09-24 13:01:00|17118.52|16998.52|17107.02|16987.02|17118.52|16998.52|17107.02|16987.02|10
1632488470000|2021-09-24 13:01:10|17104.31|16984.31|17096.48|16976.48|17105.06|16985.06|17096.48|16976.48|10
1632488480000|2021-09-24 13:01:20|17095.11|16975.11|17080.75|16960.75|17095.11|16975.11|17080.75|16960.75|10
1632488490000|2021-09-24 13:01:30|17080.66|16960.66|17065.3|16945.3|17080.66|16960.66|17065.3|16945.3|10
1632488500000|2021-09-24 13:01:40|17063.93|16943.93|17051.49|16931.49|17063.93|16943.93|17051.49|16931.49|10
1632488510000|2021-09-24 13:01:50|17050.38|16930.38|17042.75|16922.75|17050.38|16930.38|17042.75|16922.75|10
1632488520000|2021-09-24 13:02:00|17042.36|16922.36|17044.89|16924.89|17044.89|16924.89|17039.15|16919.15|10
1632488530000|2021-09-24 13:02:10|17045.94|16925.94|17039.89|16919.89|17045.94|16925.94|17039.87|16919.87|10
1632488540000|2021-09-24 13:02:20|17041.16|16921.16|17044.24|16924.24|17044.24|16924.24|17041.16|16921.16|10
1632488550000|2021-09-24 13:02:30|17044.44|16924.44|17039.84|16919.84|17045.62|16925.62|17039.84|16919.84|10
1632488560000|2021-09-24 13:02:40|17039.85|16919.85|17031.32|16911.32|17039.89|16919.89|17031.32|16911.32|10
1632488570000|2021-09-24 13:02:50|17027.11|16907.11|17020.84|16900.84|17027.11|16907.11|17020.63|16900.63|10
1632488580000|2021-09-24 13:03:00|17019.86|16899.86|17005.41|16885.41|17019.86|16899.86|17005.41|16885.41|10
1632488590000|2021-09-24 13:03:10|17007.49|16887.49|17013.42|16893.42|17013.42|16893.42|17005.59|16885.59|10
1632488600000|2021-09-24 13:03:20|17015.05|16895.05|17020.05|16900.05|17020.05|16900.05|17015.05|16895.05|10
1632488610000|2021-09-24 13:03:30|17020.24|16900.24|17032.3|16912.3|17032.3|16912.3|17020.24|16900.24|9
1632488620000|2021-09-24 13:03:40|17037.1|16917.1|17042.42|16922.42|17042.48|16922.48|17037.1|16917.1|10
1632488630000|2021-09-24 13:03:50|17042.67|16922.67|17047.78|16927.78|17048.45|16928.45|17042.67|16922.67|10
1632488640000|2021-09-24 13:04:00|17048.1|16928.1|17044.82|16924.82|17048.51|16928.51|17044.17|16924.17|10
1632488650000|2021-09-24 13:04:10|17045.6|16925.6|17055.29|16935.29|17056.21|16936.21|17045.6|16925.6|10
1632488660000|2021-09-24 13:04:20|17055.22|16935.22|17067.71|16947.71|17067.71|16947.71|17055.22|16935.22|10
1632488670000|2021-09-24 13:04:30|17068.74|16948.74|17088.14|16968.14|17088.14|16968.14|17068.27|16948.27|10
1632488680000|2021-09-24 13:04:40|17089.83|16969.83|17122.94|17002.94|17122.94|17002.94|17089.83|16969.83|10
1632488690000|2021-09-24 13:04:50|17124.32|17004.32|17141.71|17021.71|17141.71|17021.71|17124.32|17004.32|10
1632488700000|2021-09-24 13:05:00|17142.4|17022.4|17158.5|17038.5|17162.12|17042.12|17142.4|17022.4|10
1632488710000|2021-09-24 13:05:10|17158.01|17038.01|17153.08|17033.08|17158.66|17038.66|17153.08|17033.08|10
1632488720000|2021-09-24 13:05:20|17152.53|17032.53|17144.03|17024.03|17152.53|17032.53|17143|17023|10
1632488730000|2021-09-24 13:05:30|17143.8|17023.8|17138.15|17018.15|17143.8|17023.8|17138.15|17018.15|10
1632488740000|2021-09-24 13:05:40|17137.6|17017.6|17126.44|17006.44|17137.6|17017.6|17126.34|17006.34|10
1632488750000|2021-09-24 13:05:50|17125.02|17005.02|17111.49|16991.49|17125.65|17005.65|17111.18|16991.18|10
1632488760000|2021-09-24 13:06:00|17111.78|16991.78|17110.28|16990.28|17112.44|16992.44|17110.28|16990.28|10
1632488770000|2021-09-24 13:06:10|17110.22|16990.22|17102.22|16982.22|17111.14|16991.14|17102.22|16982.22|10
1632488780000|2021-09-24 13:06:20|17101.67|16981.67|17097.89|16977.89|17102.06|16982.06|17097.89|16977.89|10
1632488790000|2021-09-24 13:06:30|17097.55|16977.55|17093.05|16973.05|17097.55|16977.55|17091.74|16971.74|10
1632488800000|2021-09-24 13:06:40|17092.91|16972.91|17097.62|16977.62|17097.62|16977.62|17092.91|16972.91|10
1632488810000|2021-09-24 13:06:50|17097.8|16977.8|17100.85|16980.85|17101.53|16981.53|17097.8|16977.8|10
1632488820000|2021-09-24 13:07:00|17098.99|16978.99|17096.92|16976.92|17098.99|16978.99|17096.12|16976.12|10
1632488830000|2021-09-24 13:07:10|17096.11|16976.11|17098.28|16978.28|17098.28|16978.28|17094.77|16974.77|10
1632488840000|2021-09-24 13:07:20|17098.81|16978.81|17100.21|16980.21|17100.22|16980.22|17098.57|16978.57|10
1632488850000|2021-09-24 13:07:30|17101.34|16981.34|17105.3|16985.3|17105.5|16985.5|17101.15|16981.15|10
1632488860000|2021-09-24 13:07:40|17107.41|16987.41|17105.05|16985.05|17107.79|16987.79|17105.05|16985.05|10
1632488870000|2021-09-24 13:07:50|17104.25|16984.25|17104.8|16984.8|17104.8|16984.8|17102.82|16982.82|10
1632488880000|2021-09-24 13:08:00|17103.94|16983.94|17105.48|16985.48|17105.48|16985.48|17103.7|16983.7|10
1632488890000|2021-09-24 13:08:10|17105.5|16985.5|17106.32|16986.32|17107.58|16987.58|17105.35|16985.35|10
1632488900000|2021-09-24 13:08:20|17106.19|16986.19|17104.81|16984.81|17106.24|16986.24|17104.71|16984.71|10
1632488910000|2021-09-24 13:08:30|17103.73|16983.73|17085.23|16965.23|17103.73|16983.73|17083.97|16963.97|10
1632488920000|2021-09-24 13:08:40|17085.35|16965.35|17076.93|16956.93|17085.35|16965.35|17076.93|16956.93|10
1632488930000|2021-09-24 13:08:50|17075.88|16955.88|17062.42|16942.42|17075.88|16955.88|17062.42|16942.42|10
1632488940000|2021-09-24 13:09:00|17062.77|16942.77|17066.04|16946.04|17066.2|16946.2|17062.36|16942.36|10
1632488950000|2021-09-24 13:09:10|17068.01|16948.01|17079.9|16959.9|17079.9|16959.9|17068.01|16948.01|10
1632488960000|2021-09-24 13:09:20|17081.3|16961.3|17087.13|16967.13|17087.13|16967.13|17081.3|16961.3|10
1632488970000|2021-09-24 13:09:30|17086.8|16966.8|17087.02|16967.02|17090.05|16970.05|17086.8|16966.8|10
1632488980000|2021-09-24 13:09:40|17085.19|16965.19|17085.37|16965.37|17085.37|16965.37|17084.47|16964.47|10
1632488990000|2021-09-24 13:09:50|17083.97|16963.97|17085.39|16965.39|17085.39|16965.39|17083.76|16963.76|10
1632489000000|2021-09-24 13:10:00|17084.97|16964.97|17082.17|16962.17|17085.24|16965.24|17082.17|16962.17|10
1632489010000|2021-09-24 13:10:10|17082.34|16962.34|17082.09|16962.09|17082.42|16962.42|17080.53|16960.53|10
1632489020000|2021-09-24 13:10:20|17082.71|16962.71|17080.64|16960.64|17082.71|16962.71|17080.14|16960.14|10
1632489030000|2021-09-24 13:10:30|17081.53|16961.53|17071.76|16951.76|17081.53|16961.53|17071.76|16951.76|10
1632489040000|2021-09-24 13:10:40|17071.91|16951.91|17064.99|16944.99|17071.91|16951.91|17064.99|16944.99|10
1632489050000|2021-09-24 13:10:50|17064.8|16944.8|17058.88|16938.88|17064.8|16944.8|17057.49|16937.49|10
1632489060000|2021-09-24 13:11:00|17058.36|16938.36|17058.93|16938.93|17061.03|16941.03|17058.36|16938.36|10
1632489070000|2021-09-24 13:11:10|17058.96|16938.96|17060.62|16940.62|17060.62|16940.62|17058.74|16938.74|10
1632489080000|2021-09-24 13:11:20|17059.68|16939.68|17062.06|16942.06|17062.06|16942.06|17059.57|16939.57|10
1632489090000|2021-09-24 13:11:30|17064.13|16944.13|17068.4|16948.4|17070.63|16950.63|17064.13|16944.13|9
1632489100000|2021-09-24 13:11:40|17068.1|16948.1|17067.4|16947.4|17068.87|16948.87|17066.68|16946.68|10
1632489110000|2021-09-24 13:11:50|17067.81|16947.81|17067.54|16947.54|17067.81|16947.81|17065.8|16945.8|10
1632489120000|2021-09-24 13:12:00|17066.7|16946.7|17070.46|16950.46|17070.46|16950.46|17066.7|16946.7|10
1632489130000|2021-09-24 13:12:10|17071.71|16951.71|17070.8|16950.8|17072.64|16952.64|17070.8|16950.8|10
1632489140000|2021-09-24 13:12:20|17071.37|16951.37|17067.59|16947.59|17071.37|16951.37|17067.59|16947.59|10
1632489150000|2021-09-24 13:12:30|17067.51|16947.51|17064.53|16944.53|17067.51|16947.51|17064.2|16944.2|10
1632489160000|2021-09-24 13:12:40|17065.08|16945.08|17065.59|16945.59|17065.59|16945.59|17063.4|16943.4|10
1632489170000|2021-09-24 13:12:50|17066.3|16946.3|17068.8|16948.8|17068.8|16948.8|17065.69|16945.69|10
1632489180000|2021-09-24 13:13:00|17069.63|16949.63|17079.36|16959.36|17079.36|16959.36|17068.59|16948.59|10
1632489190000|2021-09-24 13:13:10|17082.97|16962.97|17096.03|16976.03|17097.32|16977.32|17082.97|16962.97|10
1632489200000|2021-09-24 13:13:20|17095.03|16975.03|17089.72|16969.72|17095.03|16975.03|17089.24|16969.24|10
1632489210000|2021-09-24 13:13:30|17088.64|16968.64|17095.68|16975.68|17095.68|16975.68|17088.64|16968.64|10
1632489220000|2021-09-24 13:13:40|17096|16976|17096.31|16976.31|17097.12|16977.12|17095.1|16975.1|10
1632489230000|2021-09-24 13:13:50|17098.65|16978.65|17093.7|16973.7|17098.65|16978.65|17093.7|16973.7|10
1632489240000|2021-09-24 13:14:00|17094.03|16974.03|17089.33|16969.33|17094.21|16974.21|17089.33|16969.33|10
1632489250000|2021-09-24 13:14:10|17088.04|16968.04|17083.85|16963.85|17088.04|16968.04|17083.85|16963.85|10
1632489260000|2021-09-24 13:14:20|17082.4|16962.4|17078.76|16958.76|17082.4|16962.4|17078.28|16958.28|9
1632489270000|2021-09-24 13:14:30|17078.47|16958.47|17076.53|16956.53|17078.69|16958.69|17076.53|16956.53|10
1632489280000|2021-09-24 13:14:40|17075.73|16955.73|17072.72|16952.72|17075.83|16955.83|17072.51|16952.51|10
1632489290000|2021-09-24 13:14:50|17072.67|16952.67|17075.41|16955.41|17075.41|16955.41|17071.76|16951.76|9
1632489300000|2021-09-24 13:15:00|17075.83|16955.83|17096.15|16976.15|17096.15|16976.15|17075.83|16955.83|10
1632489310000|2021-09-24 13:15:10|17095.91|16975.91|17107.29|16987.29|17107.81|16987.81|17095.91|16975.91|10
1632489320000|2021-09-24 13:15:20|17105.71|16985.71|17110.6|16990.6|17110.6|16990.6|17105.1|16985.1|9
1632489330000|2021-09-24 13:15:30|17111.12|16991.12|17118.31|16998.31|17118.31|16998.31|17111.12|16991.12|10
1632489340000|2021-09-24 13:15:40|17118.2|16998.2|17126.21|17006.21|17126.21|17006.21|17118.2|16998.2|10
1632489350000|2021-09-24 13:15:50|17127.34|17007.34|17133.38|17013.38|17133.38|17013.38|17127.34|17007.34|10
1632489360000|2021-09-24 13:16:00|17134.26|17014.26|17139.55|17019.55|17139.57|17019.57|17134.26|17014.26|10
1632489370000|2021-09-24 13:16:10|17139.71|17019.71|17142.04|17022.04|17142.14|17022.14|17139.7|17019.7|10
1632489380000|2021-09-24 13:16:20|17141.79|17021.79|17137.83|17017.83|17141.83|17021.83|17137.83|17017.83|10
1632489390000|2021-09-24 13:16:30|17137.03|17017.03|17127.73|17007.73|17137.03|17017.03|17127.73|17007.73|10
1632489400000|2021-09-24 13:16:40|17126.95|17006.95|17125.04|17005.04|17126.95|17006.95|17120.97|17000.97|10
1632489410000|2021-09-24 13:16:50|17124.3|17004.3|17124.18|17004.18|17124.9|17004.9|17122.67|17002.67|10
1632489420000|2021-09-24 13:17:00|17126.1|17006.1|17129.6|17009.6|17129.6|17009.6|17126.1|17006.1|10
1632489430000|2021-09-24 13:17:10|17128.98|17008.98|17124.51|17004.51|17128.98|17008.98|17124.15|17004.15|10
1632489440000|2021-09-24 13:17:20|17123.62|17003.62|17116.52|16996.52|17123.99|17003.99|17116.52|16996.52|9
1632489450000|2021-09-24 13:17:30|17116.39|16996.39|17105.33|16985.33|17116.39|16996.39|17105.33|16985.33|10
1632489460000|2021-09-24 13:17:40|17105.14|16985.14|17093.77|16973.77|17105.14|16985.14|17093.77|16973.77|10
1632489470000|2021-09-24 13:17:50|17093.07|16973.07|17090.06|16970.06|17094.24|16974.24|17090.06|16970.06|10
1632489480000|2021-09-24 13:18:00|17089.75|16969.75|17087.53|16967.53|17090.49|16970.49|17087.53|16967.53|10
1632489490000|2021-09-24 13:18:10|17087.02|16967.02|17088.27|16968.27|17088.27|16968.27|17084.67|16964.67|10
1632489500000|2021-09-24 13:18:20|17089.65|16969.65|17085.39|16965.39|17090.7|16970.7|17085.39|16965.39|10
1632489510000|2021-09-24 13:18:30|17084.18|16964.18|17077.72|16957.72|17084.18|16964.18|17077.72|16957.72|10
1632489520000|2021-09-24 13:18:40|17076.72|16956.72|17069.43|16949.43|17076.72|16956.72|17069.43|16949.43|10
1632489530000|2021-09-24 13:18:50|17069.98|16949.98|17060.53|16940.53|17070.85|16950.85|17060.53|16940.53|10
1632489540000|2021-09-24 13:19:00|17060.38|16940.38|17062.1|16942.1|17062.1|16942.1|17060.38|16940.38|10
1632489550000|2021-09-24 13:19:10|17064.27|16944.27|17078.51|16958.51|17078.51|16958.51|17064.27|16944.27|10
1632489560000|2021-09-24 13:19:20|17080.83|16960.83|17088.21|16968.21|17088.21|16968.21|17080.83|16960.83|10
1632489570000|2021-09-24 13:19:30|17087.6|16967.6|17088.96|16968.96|17089.23|16969.23|17087.37|16967.37|10
1632489580000|2021-09-24 13:19:40|17089.16|16969.16|17091.43|16971.43|17091.43|16971.43|17087.5|16967.5|10
1632489590000|2021-09-24 13:19:50|17090.7|16970.7|17095.5|16975.5|17095.5|16975.5|17090.7|16970.7|10
1632489600000|2021-09-24 13:20:00|17096.35|16976.35|17096.63|16976.63|17096.92|16976.92|17093.4|16973.4|9
1632489610000|2021-09-24 13:20:10|17096.42|16976.42|17093.33|16973.33|17096.42|16976.42|17093.33|16973.33|10
1632489620000|2021-09-24 13:20:20|17093.15|16973.15|17088.09|16968.09|17093.15|16973.15|17087.98|16967.98|10
1632489630000|2021-09-24 13:20:30|17087.65|16967.65|17077.58|16957.58|17088.99|16968.99|17077.58|16957.58|10
1632489640000|2021-09-24 13:20:40|17077.14|16957.14|17068.63|16948.63|17077.14|16957.14|17068.58|16948.58|9
1632489650000|2021-09-24 13:20:50|17067.06|16947.06|17064.09|16944.09|17067.06|16947.06|17062.93|16942.93|10
1632489660000|2021-09-24 13:21:00|17065.1|16945.1|17069.25|16949.25|17069.25|16949.25|17065.1|16945.1|10
1632489670000|2021-09-24 13:21:10|17069.67|16949.67|17059.9|16939.9|17069.67|16949.67|17059.9|16939.9|10
1632489680000|2021-09-24 13:21:20|17059.46|16939.46|17054.38|16934.38|17059.46|16939.46|17054.38|16934.38|10
1632489690000|2021-09-24 13:21:30|17054.08|16934.08|17052.29|16932.29|17054.08|16934.08|17052.29|16932.29|10
1632489700000|2021-09-24 13:21:40|17052.14|16932.14|17052.11|16932.11|17053.47|16933.47|17051.72|16931.72|10
1632489710000|2021-09-24 13:21:50|17052.04|16932.04|17054.11|16934.11|17054.11|16934.11|17051.65|16931.65|10
1632489720000|2021-09-24 13:22:00|17054.61|16934.61|17055.7|16935.7|17055.7|16935.7|17053.79|16933.79|10
1632489730000|2021-09-24 13:22:10|17055.32|16935.32|17053.27|16933.27|17055.32|16935.32|17053.27|16933.27|10
1632489740000|2021-09-24 13:22:20|17053.33|16933.33|17051.98|16931.98|17053.33|16933.33|17051.98|16931.98|9
1632489750000|2021-09-24 13:22:30|17051.7|16931.7|17050.26|16930.26|17051.94|16931.94|17050.26|16930.26|10
1632489760000|2021-09-24 13:22:40|17050.42|16930.42|17047.28|16927.28|17050.42|16930.42|17047.28|16927.28|10
1632489770000|2021-09-24 13:22:50|17046.86|16926.86|17044.82|16924.82|17046.86|16926.86|17044.82|16924.82|9
1632489780000|2021-09-24 13:23:00|17044.32|16924.32|17043.64|16923.64|17044.32|16924.32|17043.07|16923.07|9
1632489790000|2021-09-24 13:23:10|17043.14|16923.14|17040.05|16920.05|17043.14|16923.14|17040.05|16920.05|10
1632489800000|2021-09-24 13:23:20|17040.4|16920.4|17042.65|16922.65|17042.65|16922.65|17039.83|16919.83|10
1632489810000|2021-09-24 13:23:30|17042.99|16922.99|17046.93|16926.93|17046.93|16926.93|17041.84|16921.84|10
1632489820000|2021-09-24 13:23:40|17047.2|16927.2|17053.45|16933.45|17053.45|16933.45|17046.71|16926.71|10
1632489830000|2021-09-24 13:23:50|17055.8|16935.8|17066.86|16946.86|17066.86|16946.86|17055.8|16935.8|10
1632489840000|2021-09-24 13:24:00|17067.46|16947.46|17072.18|16952.18|17074.29|16954.29|17067.46|16947.46|10
1632489850000|2021-09-24 13:24:10|17070.23|16950.23|17073.1|16953.1|17073.18|16953.18|17070.23|16950.23|10
1632489860000|2021-09-24 13:24:20|17072.74|16952.74|17068.31|16948.31|17072.74|16952.74|17068.31|16948.31|10
1632489870000|2021-09-24 13:24:30|17068.45|16948.45|17065.02|16945.02|17068.45|16948.45|17065.02|16945.02|8
1632489880000|2021-09-24 13:24:40|17064.82|16944.82|17062.27|16942.27|17064.87|16944.87|17061.2|16941.2|10
1632489890000|2021-09-24 13:24:50|17062.31|16942.31|17058.56|16938.56|17062.31|16942.31|17058.56|16938.56|10
1632489900000|2021-09-24 13:25:00|17058.61|16938.61|17057.48|16937.48|17059.01|16939.01|17057.37|16937.37|9
1632489910000|2021-09-24 13:25:10|17057.12|16937.12|17064.91|16944.91|17064.91|16944.91|17056.79|16936.79|10
1632489920000|2021-09-24 13:25:20|17064.09|16944.09|17065.22|16945.22|17065.39|16945.39|17064.09|16944.09|10
1632489930000|2021-09-24 13:25:30|17064.21|16944.21|17055.81|16935.81|17064.3|16944.3|17055.81|16935.81|10
1632489940000|2021-09-24 13:25:40|17054.44|16934.44|17041.76|16921.76|17054.44|16934.44|17041.55|16921.55|10
1632489950000|2021-09-24 13:25:50|17039.34|16919.34|17027.11|16907.11|17039.34|16919.34|17027.11|16907.11|10
1632489960000|2021-09-24 13:26:00|17025.57|16905.57|17016.46|16896.46|17025.57|16905.57|17016.46|16896.46|10
1632489970000|2021-09-24 13:26:10|17016.07|16896.07|17017.73|16897.73|17018.99|16898.99|17015.42|16895.42|10
1632489980000|2021-09-24 13:26:20|17018.27|16898.27|17012.15|16892.15|17019.28|16899.28|17012.15|16892.15|10
1632489990000|2021-09-24 13:26:30|17007.36|16887.36|16989.71|16869.71|17007.36|16887.36|16989.34|16869.34|10
1632490000000|2021-09-24 13:26:40|16989.56|16869.56|16986.29|16866.29|16990.25|16870.25|16985.99|16865.99|10
1632490010000|2021-09-24 13:26:50|16985.1|16865.1|16986.85|16866.85|16987.32|16867.32|16985.1|16865.1|10
1632490020000|2021-09-24 13:27:00|16986.05|16866.05|16991.17|16871.17|16991.99|16871.99|16985.33|16865.33|10
1632490030000|2021-09-24 13:27:10|16995.12|16875.12|16993.21|16873.21|16996.38|16876.38|16992.41|16872.41|10
1632490040000|2021-09-24 13:27:20|16988.57|16868.57|16984.31|16864.31|16988.57|16868.57|16984.31|16864.31|10
1632490050000|2021-09-24 13:27:30|16982.93|16862.93|16983.48|16863.48|16984.59|16864.59|16982.93|16862.93|10
1632490060000|2021-09-24 13:27:40|16983.6|16863.6|16986.08|16866.08|16986.49|16866.49|16983.6|16863.6|10
1632490070000|2021-09-24 13:27:50|16985.38|16865.38|16983.04|16863.04|16986.92|16866.92|16983.04|16863.04|10
1632490080000|2021-09-24 13:28:00|16982.85|16862.85|16984.08|16864.08|16984.08|16864.08|16981.45|16861.45|10
1632490090000|2021-09-24 13:28:10|16984.88|16864.88|16991.14|16871.14|16991.14|16871.14|16984.88|16864.88|10
1632490100000|2021-09-24 13:28:20|16991.29|16871.29|16996.46|16876.46|16996.46|16876.46|16991.29|16871.29|10
1632490110000|2021-09-24 13:28:30|16999.28|16879.28|17001.33|16881.33|17001.33|16881.33|16999.28|16879.28|10
1632490120000|2021-09-24 13:28:40|17001.89|16881.89|17006.33|16886.33|17006.33|16886.33|17001.63|16881.63|10
1632490130000|2021-09-24 13:28:50|17006.36|16886.36|17007.66|16887.66|17007.66|16887.66|17005.44|16885.44|10
1632490140000|2021-09-24 13:29:00|17007.15|16887.15|17005.44|16885.44|17007.15|16887.15|17004.25|16884.25|10
1632490150000|2021-09-24 13:29:10|17007.55|16887.55|17022.82|16902.82|17022.82|16902.82|17007.55|16887.55|10
1632490160000|2021-09-24 13:29:20|17024.45|16904.45|17030.56|16910.56|17031.03|16911.03|17024.45|16904.45|10
1632490170000|2021-09-24 13:29:30|17030.32|16910.32|17036.52|16916.52|17036.93|16916.93|17030.32|16910.32|10
1632490180000|2021-09-24 13:29:40|17037.17|16917.17|17043.86|16923.86|17043.86|16923.86|17037.17|16917.17|10
1632490190000|2021-09-24 13:29:50|17043.27|16923.27|17049.54|16929.54|17049.54|16929.54|17043.27|16923.27|10
1632490200000|2021-09-24 13:30:00|17050.05|16930.05|17060.95|16940.95|17060.95|16940.95|17049.83|16929.83|10
1632490210000|2021-09-24 13:30:10|17060.93|16940.93|17059.78|16939.78|17062.6|16942.6|17059.78|16939.78|10
1632490220000|2021-09-24 13:30:20|17059.65|16939.65|17068.34|16948.34|17069.51|16949.51|17059.65|16939.65|10
1632490230000|2021-09-24 13:30:30|17069.34|16949.34|17069.29|16949.29|17069.34|16949.34|17067.34|16947.34|10
1632490240000|2021-09-24 13:30:40|17069.6|16949.6|17081.54|16961.54|17081.54|16961.54|17069.16|16949.16|10
1632490250000|2021-09-24 13:30:50|17089.57|16969.57|17110.36|16990.36|17110.36|16990.36|17089.57|16969.57|10
1632490260000|2021-09-24 13:31:00|17111.67|16991.67|17130.93|17010.93|17130.93|17010.93|17111.67|16991.67|10
1632490270000|2021-09-24 13:31:10|17138.76|17018.76|17145.9|17025.9|17145.9|17025.9|17138.76|17018.76|10
1632490280000|2021-09-24 13:31:20|17145.92|17025.92|17163.75|17043.75|17163.75|17043.75|17145.92|17025.92|10
1632490290000|2021-09-24 13:31:30|17166.48|17046.48|17176.84|17056.84|17176.84|17056.84|17166.48|17046.48|10
1632490300000|2021-09-24 13:31:40|17178.03|17058.03|17199.21|17079.21|17199.21|17079.21|17178.03|17058.03|10
1632490310000|2021-09-24 13:31:50|17204.95|17084.95|17211.97|17091.97|17211.97|17091.97|17204.95|17084.95|10
1632490320000|2021-09-24 13:32:00|17212.32|17092.32|17215.72|17095.72|17215.76|17095.76|17210.78|17090.78|10
1632490330000|2021-09-24 13:32:10|17215.74|17095.74|17216.35|17096.35|17218.86|17098.86|17215.74|17095.74|10
1632490340000|2021-09-24 13:32:20|17216.65|17096.65|17227.68|17107.68|17227.68|17107.68|17216.65|17096.65|10
1632490350000|2021-09-24 13:32:30|17228.97|17108.97|17242.4|17122.4|17243.81|17123.81|17228.97|17108.97|10
1632490360000|2021-09-24 13:32:40|17245.01|17125.01|17250.96|17130.96|17250.96|17130.96|17245.01|17125.01|10
1632490370000|2021-09-24 13:32:50|17250.43|17130.43|17246.86|17126.86|17250.96|17130.96|17246.86|17126.86|10
1632490380000|2021-09-24 13:33:00|17245.19|17125.19|17242.09|17122.09|17245.63|17125.63|17242.09|17122.09|10
1632490390000|2021-09-24 13:33:10|17244.79|17124.79|17241.18|17121.18|17245.83|17125.83|17239.8|17119.8|10
1632490400000|2021-09-24 13:33:20|17243.27|17123.27|17241.2|17121.2|17243.4|17123.4|17240.57|17120.57|10
1632490410000|2021-09-24 13:33:30|17240.54|17120.54|17234.27|17114.27|17240.54|17120.54|17234.27|17114.27|10
1632490420000|2021-09-24 13:33:40|17233.67|17113.67|17229.61|17109.61|17233.86|17113.86|17228.76|17108.76|10
1632490430000|2021-09-24 13:33:50|17228.83|17108.83|17218.57|17098.57|17228.83|17108.83|17218.57|17098.57|10
1632490440000|2021-09-24 13:34:00|17217.6|17097.6|17216.33|17096.33|17217.6|17097.6|17214.56|17094.56|10
1632490450000|2021-09-24 13:34:10|17216.26|17096.26|17224.8|17104.8|17224.8|17104.8|17216.26|17096.26|10
1632490460000|2021-09-24 13:34:20|17225.25|17105.25|17233.62|17113.62|17233.62|17113.62|17225.25|17105.25|10
1632490470000|2021-09-24 13:34:30|17234.71|17114.71|17245.47|17125.47|17245.47|17125.47|17234.71|17114.71|10
1632490480000|2021-09-24 13:34:40|17246.37|17126.37|17260.36|17140.36|17260.36|17140.36|17246.37|17126.37|10
1632490490000|2021-09-24 13:34:50|17260.63|17140.63|17266.54|17146.54|17266.54|17146.54|17259.02|17139.02|10
1632490500000|2021-09-24 13:35:00|17267.31|17147.31|17275.81|17155.81|17276.57|17156.57|17267.31|17147.31|10
1632490510000|2021-09-24 13:35:10|17276.33|17156.33|17278.23|17158.23|17279.42|17159.42|17274.95|17154.95|10
1632490520000|2021-09-24 13:35:20|17276.69|17156.69|17276.65|17156.65|17276.69|17156.69|17274.16|17154.16|10
1632490530000|2021-09-24 13:35:30|17277.96|17157.96|17281.39|17161.39|17281.39|17161.39|17277.96|17157.96|10
1632490540000|2021-09-24 13:35:40|17280.71|17160.71|17277.67|17157.67|17283.15|17163.15|17277.62|17157.62|10
1632490550000|2021-09-24 13:35:50|17276.79|17156.79|17284.23|17164.23|17284.61|17164.61|17276.3|17156.3|10
1632490560000|2021-09-24 13:36:00|17285.55|17165.55|17289.33|17169.33|17289.83|17169.83|17285.55|17165.55|10
1632490570000|2021-09-24 13:36:10|17289.63|17169.63|17285.57|17165.57|17290.05|17170.05|17285.57|17165.57|10
1632490580000|2021-09-24 13:36:20|17285.98|17165.98|17288.41|17168.41|17288.57|17168.57|17284.46|17164.46|10
1632490590000|2021-09-24 13:36:30|17287.39|17167.39|17288.52|17168.52|17288.65|17168.65|17286.57|17166.57|10
1632490600000|2021-09-24 13:36:40|17293.1|17173.1|17299.99|17179.99|17301.02|17181.02|17293.1|17173.1|10
1632490610000|2021-09-24 13:36:50|17299.6|17179.6|17303.3|17183.3|17303.3|17183.3|17298.1|17178.1|10
1632490620000|2021-09-24 13:37:00|17303.52|17183.52|17301.33|17181.33|17304.49|17184.49|17300.6|17180.6|10
1632490630000|2021-09-24 13:37:10|17302.24|17182.24|17302.98|17182.98|17304.19|17184.19|17302.13|17182.13|10
1632490640000|2021-09-24 13:37:20|17302.33|17182.33|17294.74|17174.74|17302.33|17182.33|17294.74|17174.74|10
1632490650000|2021-09-24 13:37:30|17293.79|17173.79|17301.82|17181.82|17301.82|17181.82|17293.27|17173.27|10
1632490660000|2021-09-24 13:37:40|17302.53|17182.53|17307.06|17187.06|17309.15|17189.15|17302.53|17182.53|10
1632490670000|2021-09-24 13:37:50|17306.64|17186.64|17310.57|17190.57|17310.57|17190.57|17306.64|17186.64|10
1632490680000|2021-09-24 13:38:00|17312.03|17192.03|17325.04|17205.04|17325.04|17205.04|17312.03|17192.03|10
1632490690000|2021-09-24 13:38:10|17325.78|17205.78|17333.12|17213.12|17333.87|17213.87|17325.78|17205.78|10
1632490700000|2021-09-24 13:38:20|17333.1|17213.1|17341.02|17221.02|17341.02|17221.02|17333.1|17213.1|10
1632490710000|2021-09-24 13:38:30|17345.28|17225.28|17358.62|17238.62|17358.62|17238.62|17345.28|17225.28|10
1632490720000|2021-09-24 13:38:40|17366.65|17246.65|17376.24|17256.24|17376.24|17256.24|17364.12|17244.12|10
1632490730000|2021-09-24 13:38:50|17374.72|17254.72|17394.62|17274.62|17394.62|17274.62|17374.72|17254.72|10
1632490740000|2021-09-24 13:39:00|17397.48|17277.48|17401.6|17281.6|17401.6|17281.6|17397.48|17277.48|10
1632490750000|2021-09-24 13:39:10|17400.87|17280.87|17396.45|17276.45|17400.87|17280.87|17394.34|17274.34|10
1632490760000|2021-09-24 13:39:20|17395.77|17275.77|17397.27|17277.27|17398.09|17278.09|17394.18|17274.18|10
1632490770000|2021-09-24 13:39:30|17396.39|17276.39|17389.96|17269.96|17396.39|17276.39|17389.96|17269.96|10
1632490780000|2021-09-24 13:39:40|17390.64|17270.64|17391.25|17271.25|17391.8|17271.8|17390.19|17270.19|10
1632490790000|2021-09-24 13:39:50|17390.91|17270.91|17392.52|17272.52|17392.52|17272.52|17389.63|17269.63|10
1632490800000|2021-09-24 13:40:00|17391.95|17271.95|17392.73|17272.73|17395.36|17275.36|17391.95|17271.95|10
1632490810000|2021-09-24 13:40:10|17393.83|17273.83|17401.23|17281.23|17401.23|17281.23|17393.05|17273.05|10
1632490820000|2021-09-24 13:40:20|17402.19|17282.19|17403.89|17283.89|17404.6|17284.6|17402.19|17282.19|9
1632490830000|2021-09-24 13:40:30|17401.47|17281.47|17412.53|17292.53|17412.53|17292.53|17401.47|17281.47|10
1632490840000|2021-09-24 13:40:40|17413.45|17293.45|17410.84|17290.84|17415.91|17295.91|17410.84|17290.84|10
1632490850000|2021-09-24 13:40:50|17408.17|17288.17|17412.05|17292.05|17412.18|17292.18|17407.52|17287.52|10
1632490860000|2021-09-24 13:41:00|17412.72|17292.72|17406.33|17286.33|17412.73|17292.73|17406.33|17286.33|10
1632490870000|2021-09-24 13:41:10|17406.7|17286.7|17408.17|17288.17|17410.1|17290.1|17406.7|17286.7|10
1632490880000|2021-09-24 13:41:20|17409.47|17289.47|17407.61|17287.61|17411.03|17291.03|17406.65|17286.65|10
1632490890000|2021-09-24 13:41:30|17407.46|17287.46|17406.26|17286.26|17407.46|17287.46|17406.18|17286.18|10
1632490900000|2021-09-24 13:41:40|17405.7|17285.7|17405.92|17285.92|17405.93|17285.93|17404.43|17284.43|10
1632490910000|2021-09-24 13:41:50|17405.63|17285.63|17414.56|17294.56|17414.56|17294.56|17405.63|17285.63|10
1632490920000|2021-09-24 13:42:00|17417.56|17297.56|17445.04|17325.04|17445.04|17325.04|17417.56|17297.56|10
1632490930000|2021-09-24 13:42:10|17447.76|17327.76|17484.12|17364.12|17484.12|17364.12|17447.76|17327.76|10
1632490940000|2021-09-24 13:42:20|17483.66|17363.66|17483.6|17363.6|17483.99|17363.99|17481.67|17361.67|10
1632490950000|2021-09-24 13:42:30|17483.29|17363.29|17478.35|17358.35|17483.29|17363.29|17477.64|17357.64|10
1632490960000|2021-09-24 13:42:40|17477.27|17357.27|17482.93|17362.93|17482.93|17362.93|17477.16|17357.16|10
1632490970000|2021-09-24 13:42:50|17482.23|17362.23|17483.6|17363.6|17483.6|17363.6|17477.54|17357.54|10
1632490980000|2021-09-24 13:43:00|17485.05|17365.05|17494.67|17374.67|17494.67|17374.67|17485.05|17365.05|10
1632490990000|2021-09-24 13:43:10|17495.85|17375.85|17491.49|17371.49|17495.96|17375.96|17491.49|17371.49|10
1632491000000|2021-09-24 13:43:20|17487.73|17367.73|17477.02|17357.02|17487.73|17367.73|17477.02|17357.02|10
1632491010000|2021-09-24 13:43:30|17476.98|17356.98|17465.43|17345.43|17476.98|17356.98|17465.43|17345.43|10
1632491020000|2021-09-24 13:43:40|17466.73|17346.73|17461.62|17341.62|17466.73|17346.73|17461.62|17341.62|10
1632491030000|2021-09-24 13:43:50|17462.49|17342.49|17455.61|17335.61|17462.49|17342.49|17455.61|17335.61|10
1632491040000|2021-09-24 13:44:00|17453.86|17333.86|17450.04|17330.04|17453.86|17333.86|17450.04|17330.04|10
1632491050000|2021-09-24 13:44:10|17450.42|17330.42|17441.24|17321.24|17450.42|17330.42|17440.57|17320.57|10
1632491060000|2021-09-24 13:44:20|17441.27|17321.27|17437.98|17317.98|17441.27|17321.27|17437.97|17317.97|10
1632491070000|2021-09-24 13:44:30|17438.43|17318.43|17436.25|17316.25|17438.43|17318.43|17435.44|17315.44|10
1632491080000|2021-09-24 13:44:40|17436.32|17316.32|17432.99|17312.99|17436.32|17316.32|17432.64|17312.64|10
1632491090000|2021-09-24 13:44:50|17434.01|17314.01|17426.73|17306.73|17434.01|17314.01|17426.73|17306.73|10
1632491100000|2021-09-24 13:45:00|17424.8|17304.8|17420.08|17300.08|17424.8|17304.8|17420.08|17300.08|10
1632491110000|2021-09-24 13:45:10|17419.75|17299.75|17418.62|17298.62|17419.75|17299.75|17417.16|17297.16|10
1632491120000|2021-09-24 13:45:20|17418.94|17298.94|17416.96|17296.96|17419.41|17299.41|17416.96|17296.96|10
1632491130000|2021-09-24 13:45:30|17416.04|17296.04|17412.21|17292.21|17417.17|17297.17|17412.21|17292.21|10
1632491140000|2021-09-24 13:45:40|17411.69|17291.69|17408.26|17288.26|17411.69|17291.69|17408.26|17288.26|10
1632491150000|2021-09-24 13:45:50|17408.35|17288.35|17408.25|17288.25|17409.19|17289.19|17405.7|17285.7|10
1632491160000|2021-09-24 13:46:00|17408.07|17288.07|17412.96|17292.96|17412.96|17292.96|17408.07|17288.07|10
1632491170000|2021-09-24 13:46:10|17413.19|17293.19|17410.77|17290.77|17413.19|17293.19|17410.77|17290.77|10
1632491180000|2021-09-24 13:46:20|17409.67|17289.67|17399.47|17279.47|17410.47|17290.47|17399.47|17279.47|10
1632491190000|2021-09-24 13:46:30|17399.38|17279.38|17394.77|17274.77|17399.4|17279.4|17394.77|17274.77|10
1632491200000|2021-09-24 13:46:40|17394.87|17274.87|17389.43|17269.43|17394.87|17274.87|17389.43|17269.43|10
1632491210000|2021-09-24 13:46:50|17389.16|17269.16|17377.21|17257.21|17389.16|17269.16|17377.21|17257.21|10
1632491220000|2021-09-24 13:47:00|17377.13|17257.13|17375.75|17255.75|17377.13|17257.13|17375.22|17255.22|10
1632491230000|2021-09-24 13:47:10|17375.85|17255.85|17367.76|17247.76|17375.85|17255.85|17367.76|17247.76|10
1632491240000|2021-09-24 13:47:20|17368.65|17248.65|17363.78|17243.78|17368.65|17248.65|17363.46|17243.46|10
1632491250000|2021-09-24 13:47:30|17362.57|17242.57|17357.73|17237.73|17362.57|17242.57|17357.73|17237.73|10
1632491260000|2021-09-24 13:47:40|17357.19|17237.19|17353.82|17233.82|17357.68|17237.68|17353.82|17233.82|10
1632491270000|2021-09-24 13:47:50|17352.74|17232.74|17348.05|17228.05|17352.74|17232.74|17347.1|17227.1|9
1632491280000|2021-09-24 13:48:00|17344.71|17224.71|17348.15|17228.15|17348.79|17228.79|17343.19|17223.19|10
1632491290000|2021-09-24 13:48:10|17347.55|17227.55|17339.7|17219.7|17347.56|17227.56|17339.7|17219.7|10
1632491300000|2021-09-24 13:48:20|17340.89|17220.89|17337.21|17217.21|17340.89|17220.89|17336.53|17216.53|10
1632491310000|2021-09-24 13:48:30|17337.9|17217.9|17338.32|17218.32|17338.32|17218.32|17336.53|17216.53|10
1632491320000|2021-09-24 13:48:40|17338.81|17218.81|17342.59|17222.59|17342.59|17222.59|17338.81|17218.81|10
1632491330000|2021-09-24 13:48:50|17342.79|17222.79|17354.7|17234.7|17354.7|17234.7|17342.79|17222.79|10
1632491340000|2021-09-24 13:49:00|17355.56|17235.56|17356.48|17236.48|17358.98|17238.98|17355.56|17235.56|10
1632491350000|2021-09-24 13:49:10|17354.38|17234.38|17355.83|17235.83|17358.78|17238.78|17354.38|17234.38|10
1632491360000|2021-09-24 13:49:20|17355.18|17235.18|17346.11|17226.11|17355.18|17235.18|17346.11|17226.11|10
1632491370000|2021-09-24 13:49:30|17346.04|17226.04|17344.54|17224.54|17346.04|17226.04|17343.6|17223.6|10
1632491380000|2021-09-24 13:49:40|17344.62|17224.62|17344.78|17224.78|17344.78|17224.78|17342.7|17222.7|10
1632491390000|2021-09-24 13:49:50|17345.04|17225.04|17351.66|17231.66|17351.66|17231.66|17345.04|17225.04|10
1632491400000|2021-09-24 13:50:00|17351.53|17231.53|17359.4|17239.4|17359.72|17239.72|17351.53|17231.53|10
1632491410000|2021-09-24 13:50:10|17360.17|17240.17|17364.49|17244.49|17364.49|17244.49|17360.17|17240.17|10
1632491420000|2021-09-24 13:50:20|17366.33|17246.33|17376.22|17256.22|17376.22|17256.22|17366.33|17246.33|10
1632491430000|2021-09-24 13:50:30|17376.55|17256.55|17378.26|17258.26|17378.6|17258.6|17376.55|17256.55|10
1632491440000|2021-09-24 13:50:40|17379.95|17259.95|17385.35|17265.35|17385.35|17265.35|17379.88|17259.88|10
1632491450000|2021-09-24 13:50:50|17384.77|17264.77|17394.33|17274.33|17394.6|17274.6|17384.77|17264.77|10
1632491460000|2021-09-24 13:51:00|17395.15|17275.15|17398.76|17278.76|17398.76|17278.76|17394.84|17274.84|10
1632491470000|2021-09-24 13:51:10|17399.85|17279.85|17402.86|17282.86|17402.86|17282.86|17399.41|17279.41|9
1632491480000|2021-09-24 13:51:20|17403.41|17283.41|17407.92|17287.92|17409.37|17289.37|17403.41|17283.41|10
1632491490000|2021-09-24 13:51:30|17407.56|17287.56|17407.42|17287.42|17407.56|17287.56|17405.52|17285.52|10
1632491500000|2021-09-24 13:51:40|17406.69|17286.69|17399.49|17279.49|17406.69|17286.69|17399.49|17279.49|10
1632491510000|2021-09-24 13:51:50|17398.05|17278.05|17398.71|17278.71|17399.44|17279.44|17398.05|17278.05|10
1632491520000|2021-09-24 13:52:00|17399.38|17279.38|17401.5|17281.5|17401.77|17281.77|17398.55|17278.55|10
1632491530000|2021-09-24 13:52:10|17401.36|17281.36|17404.51|17284.51|17405.26|17285.26|17401.36|17281.36|10
1632491540000|2021-09-24 13:52:20|17404.67|17284.67|17408.66|17288.66|17408.94|17288.94|17404.67|17284.67|10
1632491550000|2021-09-24 13:52:30|17409.19|17289.19|17414.02|17294.02|17414.02|17294.02|17409.19|17289.19|10
1632491560000|2021-09-24 13:52:40|17415.5|17295.5|17433.79|17313.79|17433.79|17313.79|17415.5|17295.5|10
1632491570000|2021-09-24 13:52:50|17434.86|17314.86|17447.36|17327.36|17448.55|17328.55|17434.86|17314.86|10
1632491580000|2021-09-24 13:53:00|17447.64|17327.64|17451.73|17331.73|17451.73|17331.73|17447.59|17327.59|10
1632491590000|2021-09-24 13:53:10|17451.69|17331.69|17449.23|17329.23|17451.69|17331.69|17449.23|17329.23|10
1632491600000|2021-09-24 13:53:20|17448.49|17328.49|17445.54|17325.54|17448.49|17328.49|17443.04|17323.04|10
1632491610000|2021-09-24 13:53:30|17444.9|17324.9|17443.52|17323.52|17446.02|17326.02|17443.52|17323.52|10
1632491620000|2021-09-24 13:53:40|17443.83|17323.83|17441.73|17321.73|17444.16|17324.16|17441.31|17321.31|10
1632491630000|2021-09-24 13:53:50|17441.47|17321.47|17445.28|17325.28|17445.68|17325.68|17441.47|17321.47|10
1632491640000|2021-09-24 13:54:00|17445.14|17325.14|17443.83|17323.83|17445.75|17325.75|17443.83|17323.83|10
1632491650000|2021-09-24 13:54:10|17443.22|17323.22|17435.79|17315.79|17443.22|17323.22|17435.11|17315.11|10
1632491660000|2021-09-24 13:54:20|17436.37|17316.37|17452.92|17332.92|17452.92|17332.92|17436.37|17316.37|10
1632491670000|2021-09-24 13:54:30|17453.19|17333.19|17479.65|17359.65|17479.65|17359.65|17453.19|17333.19|10
1632491680000|2021-09-24 13:54:40|17480.91|17360.91|17489.7|17369.7|17489.7|17369.7|17480.91|17360.91|10
1632491690000|2021-09-24 13:54:50|17489.95|17369.95|17505.43|17385.43|17505.98|17385.98|17489.95|17369.95|10
1632491700000|2021-09-24 13:55:00|17505.12|17385.12|17504.95|17384.95|17506.09|17386.09|17501.92|17381.92|10
1632491710000|2021-09-24 13:55:10|17505.34|17385.34|17495.44|17375.44|17505.34|17385.34|17495.44|17375.44|10
1632491720000|2021-09-24 13:55:20|17495.35|17375.35|17487.41|17367.41|17495.35|17375.35|17486.44|17366.44|10
1632491730000|2021-09-24 13:55:30|17487.7|17367.7|17482.78|17362.78|17487.7|17367.7|17482.78|17362.78|10
1632491740000|2021-09-24 13:55:40|17482.66|17362.66|17477|17357|17482.66|17362.66|17477|17357|10
1632491750000|2021-09-24 13:55:50|17476.29|17356.29|17475.64|17355.64|17476.29|17356.29|17473.63|17353.63|10
1632491760000|2021-09-24 13:56:00|17475.05|17355.05|17472.95|17352.95|17476.22|17356.22|17472.7|17352.7|10
1632491770000|2021-09-24 13:56:10|17472.02|17352.02|17474.36|17354.36|17474.93|17354.93|17471.81|17351.81|10
1632491780000|2021-09-24 13:56:20|17473.95|17353.95|17476.25|17356.25|17476.25|17356.25|17472.9|17352.9|10
1632491790000|2021-09-24 13:56:30|17476.38|17356.38|17471.96|17351.96|17476.91|17356.91|17471.96|17351.96|10
1632491800000|2021-09-24 13:56:40|17471.28|17351.28|17466.99|17346.99|17471.28|17351.28|17466.99|17346.99|10
1632491810000|2021-09-24 13:56:50|17467.54|17347.54|17474.04|17354.04|17474.04|17354.04|17467.54|17347.54|10
1632491820000|2021-09-24 13:57:00|17474.61|17354.61|17476.46|17356.46|17476.46|17356.46|17474.61|17354.61|10
1632491830000|2021-09-24 13:57:10|17476.38|17356.38|17478|17358|17478.12|17358.12|17476.38|17356.38|9
1632491840000|2021-09-24 13:57:20|17477.17|17357.17|17472.41|17352.41|17477.17|17357.17|17471.55|17351.55|10
1632491850000|2021-09-24 13:57:30|17472.61|17352.61|17474.71|17354.71|17474.71|17354.71|17472.61|17352.61|10
1632491860000|2021-09-24 13:57:40|17477.79|17357.79|17474.35|17354.35|17480.34|17360.34|17474.3|17354.3|10
1632491870000|2021-09-24 13:57:50|17474.72|17354.72|17468.49|17348.49|17474.72|17354.72|17468.49|17348.49|10
1632491880000|2021-09-24 13:58:00|17466.99|17346.99|17467.65|17347.65|17467.65|17347.65|17466.26|17346.26|9
1632491890000|2021-09-24 13:58:10|17468.04|17348.04|17466.27|17346.27|17468.08|17348.08|17466.27|17346.27|10
1632491900000|2021-09-24 13:58:20|17466.46|17346.46|17464.07|17344.07|17466.46|17346.46|17463.91|17343.91|10
1632491910000|2021-09-24 13:58:30|17464.96|17344.96|17468.53|17348.53|17468.56|17348.56|17464.96|17344.96|10
1632491920000|2021-09-24 13:58:40|17468.55|17348.55|17473.62|17353.62|17473.62|17353.62|17468.55|17348.55|10
1632491930000|2021-09-24 13:58:50|17475.66|17355.66|17481.5|17361.5|17481.5|17361.5|17475.66|17355.66|10
1632491940000|2021-09-24 13:59:00|17481.45|17361.45|17488.71|17368.71|17488.73|17368.73|17481.45|17361.45|10
1632491950000|2021-09-24 13:59:10|17488.53|17368.53|17496.19|17376.19|17496.19|17376.19|17488.53|17368.53|10
1632491960000|2021-09-24 13:59:20|17496.75|17376.75|17503.1|17383.1|17503.21|17383.21|17496.67|17376.67|10
1632491970000|2021-09-24 13:59:30|17502.93|17382.93|17499|17379|17502.93|17382.93|17498.89|17378.89|10
1632491980000|2021-09-24 13:59:40|17498.56|17378.56|17493.32|17373.32|17498.56|17378.56|17493.32|17373.32|10
1632491990000|2021-09-24 13:59:50|17491.55|17371.55|17489.25|17369.25|17491.73|17371.73|17489.11|17369.11|10
1632492000000|2021-09-24 14:00:00|17489.26|17369.26|17485.89|17365.89|17489.26|17369.26|17485.89|17365.89|10
1632492010000|2021-09-24 14:00:10|17484.6|17364.6|17477.5|17357.5|17484.6|17364.6|17477.13|17357.13|10
1632492020000|2021-09-24 14:00:20|17477.26|17357.26|17470.63|17350.63|17477.61|17357.61|17469.51|17349.51|10
1632492030000|2021-09-24 14:00:30|17472.09|17352.09|17481.68|17361.68|17481.68|17361.68|17472.09|17352.09|10
1632492040000|2021-09-24 14:00:40|17482.3|17362.3|17493.44|17373.44|17493.44|17373.44|17482.3|17362.3|10
1632492050000|2021-09-24 14:00:50|17493.33|17373.33|17502.26|17382.26|17502.26|17382.26|17493.33|17373.33|10
1632492060000|2021-09-24 14:01:00|17502.53|17382.53|17514.11|17394.11|17514.11|17394.11|17501.79|17381.79|10
1632492070000|2021-09-24 14:01:10|17514.41|17394.41|17522.89|17402.89|17522.89|17402.89|17514.41|17394.41|10
1632492080000|2021-09-24 14:01:20|17523.01|17403.01|17547.42|17427.42|17550.14|17430.14|17523.01|17403.01|10
1632492090000|2021-09-24 14:01:30|17550.91|17430.91|17555.88|17435.88|17556.54|17436.54|17550.91|17430.91|10
1632492100000|2021-09-24 14:01:40|17559.47|17439.47|17555.41|17435.41|17559.47|17439.47|17555.2|17435.2|10
1632492110000|2021-09-24 14:01:50|17555.77|17435.77|17563.92|17443.92|17563.92|17443.92|17555.61|17435.61|10
1632492120000|2021-09-24 14:02:00|17564.72|17444.72|17590.55|17470.55|17590.55|17470.55|17564.72|17444.72|10
1632492130000|2021-09-24 14:02:10|17594.88|17474.88|17600.26|17480.26|17600.26|17480.26|17594.88|17474.88|10
1632492140000|2021-09-24 14:02:20|17601.05|17481.05|17610.23|17490.23|17610.23|17490.23|17601.05|17481.05|10
1632492150000|2021-09-24 14:02:30|17612.89|17492.89|17627.39|17507.39|17627.39|17507.39|17612.89|17492.89|10
1632492160000|2021-09-24 14:02:40|17627.26|17507.26|17629.32|17509.32|17631.73|17511.73|17626.17|17506.17|10
1632492170000|2021-09-24 14:02:50|17627.94|17507.94|17626.02|17506.02|17629.67|17509.67|17626.02|17506.02|10
1632492180000|2021-09-24 14:03:00|17625.98|17505.98|17633.97|17513.97|17634.21|17514.21|17621.29|17501.29|10
1632492190000|2021-09-24 14:03:10|17634.35|17514.35|17628.17|17508.17|17637.1|17517.1|17628.17|17508.17|10
1632492200000|2021-09-24 14:03:20|17627.95|17507.95|17623.07|17503.07|17627.95|17507.95|17623.07|17503.07|10
1632492210000|2021-09-24 14:03:30|17623.41|17503.41|17614.9|17494.9|17623.41|17503.41|17614.9|17494.9|10
1632492220000|2021-09-24 14:03:40|17614.79|17494.79|17620.31|17500.31|17620.31|17500.31|17613.37|17493.37|10
1632492230000|2021-09-24 14:03:50|17620.08|17500.08|17621.38|17501.38|17621.57|17501.57|17619.15|17499.15|10
1632492240000|2021-09-24 14:04:00|17621.85|17501.85|17625.13|17505.13|17627.33|17507.33|17621.85|17501.85|10
1632492250000|2021-09-24 14:04:10|17625.92|17505.92|17626.29|17506.29|17626.56|17506.56|17625.09|17505.09|10
1632492260000|2021-09-24 14:04:20|17625.99|17505.99|17629.54|17509.54|17629.54|17509.54|17625.99|17505.99|10
1632492270000|2021-09-24 14:04:30|17629.93|17509.93|17627.17|17507.17|17629.93|17509.93|17627.17|17507.17|10
1632492280000|2021-09-24 14:04:40|17628.26|17508.26|17629.68|17509.68|17630.35|17510.35|17627.32|17507.32|10
1632492290000|2021-09-24 14:04:50|17630.25|17510.25|17629.17|17509.17|17630.27|17510.27|17627.53|17507.53|10
1632492300000|2021-09-24 14:05:00|17627.79|17507.79|17619.23|17499.23|17627.79|17507.79|17619.23|17499.23|10
1632492310000|2021-09-24 14:05:10|17618.79|17498.79|17615.27|17495.27|17618.79|17498.79|17614.03|17494.03|9
1632492320000|2021-09-24 14:05:20|17614.85|17494.85|17610.86|17490.86|17614.85|17494.85|17610.22|17490.22|10
1632492330000|2021-09-24 14:05:30|17610.54|17490.54|17613.38|17493.38|17613.38|17493.38|17610.09|17490.09|10
1632492340000|2021-09-24 14:05:40|17612.72|17492.72|17622.46|17502.46|17622.46|17502.46|17612.51|17492.51|10
1632492350000|2021-09-24 14:05:50|17623.37|17503.37|17630.85|17510.85|17631.2|17511.2|17623.37|17503.37|10
1632492360000|2021-09-24 14:06:00|17633.02|17513.02|17653.81|17533.81|17653.81|17533.81|17632.95|17512.95|10
1632492370000|2021-09-24 14:06:10|17654.25|17534.25|17654.25|17534.25|17660.54|17540.54|17654.25|17534.25|10
1632492380000|2021-09-24 14:06:20|17654.03|17534.03|17648.06|17528.06|17654.35|17534.35|17647.88|17527.88|10
1632492390000|2021-09-24 14:06:30|17646.61|17526.61|17642.05|17522.05|17646.61|17526.61|17642.05|17522.05|10
1632492400000|2021-09-24 14:06:40|17641.88|17521.88|17647.61|17527.61|17647.61|17527.61|17641.39|17521.39|10
1632492410000|2021-09-24 14:06:50|17647.96|17527.96|17651.43|17531.43|17651.79|17531.79|17647.96|17527.96|10
1632492420000|2021-09-24 14:07:00|17651.73|17531.73|17647.66|17527.66|17652.48|17532.48|17647.66|17527.66|10
1632492430000|2021-09-24 14:07:10|17646.94|17526.94|17650.84|17530.84|17650.96|17530.96|17645.76|17525.76|10
1632492440000|2021-09-24 14:07:20|17651.03|17531.03|17655.46|17535.46|17655.46|17535.46|17651.03|17531.03|10
1632492450000|2021-09-24 14:07:30|17655.76|17535.76|17669.29|17549.29|17669.29|17549.29|17655.76|17535.76|10
1632492460000|2021-09-24 14:07:40|17668.85|17548.85|17673.89|17553.89|17674.23|17554.23|17668.85|17548.85|10
1632492470000|2021-09-24 14:07:50|17673.8|17553.8|17680.54|17560.54|17680.54|17560.54|17673.8|17553.8|10
1632492480000|2021-09-24 14:08:00|17680.36|17560.36|17684.44|17564.44|17685.11|17565.11|17679.76|17559.76|10
1632492490000|2021-09-24 14:08:10|17685.19|17565.19|17696.93|17576.93|17697.16|17577.16|17685.19|17565.19|10
1632492500000|2021-09-24 14:08:20|17698.5|17578.5|17694.83|17574.83|17700.03|17580.03|17694.83|17574.83|10
1632492510000|2021-09-24 14:08:30|17695.56|17575.56|17691.31|17571.31|17695.56|17575.56|17691.31|17571.31|10
1632492520000|2021-09-24 14:08:40|17691.81|17571.81|17695.55|17575.55|17695.58|17575.58|17690.4|17570.4|10
1632492530000|2021-09-24 14:08:50|17698.21|17578.21|17706.35|17586.35|17706.35|17586.35|17698.21|17578.21|10
1632492540000|2021-09-24 14:09:00|17706.38|17586.38|17709.6|17589.6|17711.14|17591.14|17706.38|17586.38|10
1632492550000|2021-09-24 14:09:10|17710.24|17590.24|17703.09|17583.09|17710.79|17590.79|17703.09|17583.09|10
1632492560000|2021-09-24 14:09:20|17702.96|17582.96|17696.13|17576.13|17702.96|17582.96|17695.33|17575.33|10
1632492570000|2021-09-24 14:09:30|17695.69|17575.69|17694.21|17574.21|17696.73|17576.73|17694.21|17574.21|10
1632492580000|2021-09-24 14:09:40|17694.54|17574.54|17700.64|17580.64|17701.63|17581.63|17693.93|17573.93|10
1632492590000|2021-09-24 14:09:50|17700.82|17580.82|17707.38|17587.38|17707.38|17587.38|17699.54|17579.54|10
1632492600000|2021-09-24 14:10:00|17710.56|17590.56|17711.16|17591.16|17711.16|17591.16|17709.28|17589.28|10
1632492610000|2021-09-24 14:10:10|17710.55|17590.55|17697.6|17577.6|17710.55|17590.55|17697.6|17577.6|10
1632492620000|2021-09-24 14:10:20|17696.74|17576.74|17680.62|17560.62|17696.74|17576.74|17680.62|17560.62|10
1632492630000|2021-09-24 14:10:30|17680.02|17560.02|17678.05|17558.05|17680.02|17560.02|17677.01|17557.01|10
1632492640000|2021-09-24 14:10:40|17677.98|17557.98|17681.61|17561.61|17681.61|17561.61|17677.98|17557.98|10
1632492650000|2021-09-24 14:10:50|17680.34|17560.34|17682.25|17562.25|17682.25|17562.25|17678.41|17558.41|10
1632492660000|2021-09-24 14:11:00|17682.58|17562.58|17682.72|17562.72|17683.62|17563.62|17682.12|17562.12|10
1632492670000|2021-09-24 14:11:10|17682.65|17562.65|17679.69|17559.69|17683.41|17563.41|17679.1|17559.1|10
1632492680000|2021-09-24 14:11:20|17679.23|17559.23|17666.16|17546.16|17679.23|17559.23|17666.16|17546.16|10
1632492690000|2021-09-24 14:11:30|17665.84|17545.84|17666.59|17546.59|17667.98|17547.98|17665.84|17545.84|10
1632492700000|2021-09-24 14:11:40|17667.57|17547.57|17671.31|17551.31|17671.67|17551.67|17667.57|17547.57|10
1632492710000|2021-09-24 14:11:50|17671.79|17551.79|17670.8|17550.8|17672.02|17552.02|17669.78|17549.78|10
1632492720000|2021-09-24 14:12:00|17671.09|17551.09|17676.31|17556.31|17676.66|17556.66|17670.3|17550.3|10
1632492730000|2021-09-24 14:12:10|17675.71|17555.71|17678.64|17558.64|17678.64|17558.64|17675.3|17555.3|10
1632492740000|2021-09-24 14:12:20|17679.16|17559.16|17678.69|17558.69|17679.54|17559.54|17678|17558|10
1632492750000|2021-09-24 14:12:30|17677.92|17557.92|17675.18|17555.18|17678.53|17558.53|17674.92|17554.92|10
1632492760000|2021-09-24 14:12:40|17675.23|17555.23|17664.74|17544.74|17675.23|17555.23|17664.74|17544.74|10
1632492770000|2021-09-24 14:12:50|17664.24|17544.24|17663.16|17543.16|17664.24|17544.24|17661.99|17541.99|10
1632492780000|2021-09-24 14:13:00|17662.69|17542.69|17663.13|17543.13|17663.28|17543.28|17662.23|17542.23|10
1632492790000|2021-09-24 14:13:10|17662.22|17542.22|17658.51|17538.51|17662.28|17542.28|17658.51|17538.51|10
1632492800000|2021-09-24 14:13:20|17658.03|17538.03|17657.38|17537.38|17658.03|17538.03|17656.05|17536.05|10
1632492810000|2021-09-24 14:13:30|17657.4|17537.4|17649.27|17529.27|17657.4|17537.4|17649.27|17529.27|10
1632492820000|2021-09-24 14:13:40|17649.07|17529.07|17643.37|17523.37|17649.07|17529.07|17643.37|17523.37|10
1632492830000|2021-09-24 14:13:50|17643.77|17523.77|17647.89|17527.89|17647.95|17527.95|17643.22|17523.22|10
1632492840000|2021-09-24 14:14:00|17647.95|17527.95|17646.54|17526.54|17648.63|17528.63|17646.29|17526.29|10
1632492850000|2021-09-24 14:14:10|17646.5|17526.5|17654.77|17534.77|17654.77|17534.77|17646.5|17526.5|10
1632492860000|2021-09-24 14:14:20|17655.55|17535.55|17663.07|17543.07|17663.07|17543.07|17655.25|17535.25|10
1632492870000|2021-09-24 14:14:30|17663.63|17543.63|17669.01|17549.01|17669.01|17549.01|17663.63|17543.63|10
1632492880000|2021-09-24 14:14:40|17669.09|17549.09|17669.83|17549.83|17669.83|17549.83|17668.47|17548.47|10
1632492890000|2021-09-24 14:14:50|17669.76|17549.76|17671.7|17551.7|17671.7|17551.7|17669.49|17549.49|10
1632492900000|2021-09-24 14:15:00|17671.9|17551.9|17670.5|17550.5|17672.02|17552.02|17670.34|17550.34|9
1632492910000|2021-09-24 14:15:10|17669.83|17549.83|17666.4|17546.4|17669.91|17549.91|17666.19|17546.19|10
1632492920000|2021-09-24 14:15:20|17666.19|17546.19|17663.86|17543.86|17666.26|17546.26|17663.47|17543.47|10
1632492930000|2021-09-24 14:15:30|17663.87|17543.87|17657.22|17537.22|17663.87|17543.87|17657.22|17537.22|10
1632492940000|2021-09-24 14:15:40|17656.4|17536.4|17654.16|17534.16|17656.53|17536.53|17654.16|17534.16|10
1632492950000|2021-09-24 14:15:50|17653.76|17533.76|17645.92|17525.92|17653.76|17533.76|17645.92|17525.92|10
1632492960000|2021-09-24 14:16:00|17643.35|17523.35|17637.02|17517.02|17643.35|17523.35|17636.31|17516.31|10
1632492970000|2021-09-24 14:16:10|17636.89|17516.89|17636.81|17516.81|17637.13|17517.13|17635.46|17515.46|10
1632492980000|2021-09-24 14:16:20|17637.5|17517.5|17637.07|17517.07|17639.34|17519.34|17637.07|17517.07|10
1632492990000|2021-09-24 14:16:30|17636.44|17516.44|17633.03|17513.03|17636.84|17516.84|17633.03|17513.03|9
1632493000000|2021-09-24 14:16:40|17633.15|17513.15|17630.52|17510.52|17633.15|17513.15|17630.26|17510.26|10
1632493010000|2021-09-24 14:16:50|17630.47|17510.47|17627.93|17507.93|17630.47|17510.47|17627.93|17507.93|10
1632493020000|2021-09-24 14:17:00|17628.34|17508.34|17623.15|17503.15|17628.34|17508.34|17623.15|17503.15|10
1632493030000|2021-09-24 14:17:10|17623.22|17503.22|17621.06|17501.06|17623.27|17503.27|17620.33|17500.33|10
1632493040000|2021-09-24 14:17:20|17620.61|17500.61|17621.13|17501.13|17621.13|17501.13|17618.79|17498.79|10
1632493050000|2021-09-24 14:17:30|17621.38|17501.38|17620.72|17500.72|17622.62|17502.62|17620.72|17500.72|10
1632493060000|2021-09-24 14:17:40|17618.51|17498.51|17610.7|17490.7|17618.51|17498.51|17610.38|17490.38|10
1632493070000|2021-09-24 14:17:50|17609.83|17489.83|17605.1|17485.1|17609.83|17489.83|17605.1|17485.1|9
1632493080000|2021-09-24 14:18:00|17604.52|17484.52|17603.62|17483.62|17604.52|17484.52|17601.4|17481.4|10
1632493090000|2021-09-24 14:18:10|17603.41|17483.41|17601.43|17481.43|17603.58|17483.58|17600.99|17480.99|10
1632493100000|2021-09-24 14:18:20|17600.78|17480.78|17594.73|17474.73|17600.78|17480.78|17594.33|17474.33|10
1632493110000|2021-09-24 14:18:30|17595.16|17475.16|17590.67|17470.67|17595.46|17475.46|17590.67|17470.67|10
1632493120000|2021-09-24 14:18:40|17590.06|17470.06|17578.1|17458.1|17590.06|17470.06|17578.1|17458.1|10
1632493130000|2021-09-24 14:18:50|17576.44|17456.44|17592.7|17472.7|17592.7|17472.7|17576.44|17456.44|10
1632493140000|2021-09-24 14:19:00|17596.29|17476.29|17606.02|17486.02|17606.02|17486.02|17595.54|17475.54|10
1632493150000|2021-09-24 14:19:10|17609.24|17489.24|17615.15|17495.15|17615.15|17495.15|17609.24|17489.24|10
1632493160000|2021-09-24 14:19:20|17615.09|17495.09|17620.08|17500.08|17620.08|17500.08|17615.01|17495.01|10
1632493170000|2021-09-24 14:19:30|17620.26|17500.26|17626.99|17506.99|17626.99|17506.99|17620.02|17500.02|9
1632493180000|2021-09-24 14:19:40|17625.85|17505.85|17632.97|17512.97|17633.41|17513.41|17625.85|17505.85|10
1632493190000|2021-09-24 14:19:50|17633.45|17513.45|17637.3|17517.3|17637.99|17517.99|17633.45|17513.45|9
1632493200000|2021-09-24 14:20:00|17636.22|17516.22|17640.7|17520.7|17641.29|17521.29|17636.22|17516.22|10
1632493210000|2021-09-24 14:20:10|17640.65|17520.65|17636.17|17516.17|17640.65|17520.65|17636.17|17516.17|10
1632493220000|2021-09-24 14:20:20|17637.05|17517.05|17635.57|17515.57|17637.05|17517.05|17635.03|17515.03|10
1632493230000|2021-09-24 14:20:30|17633.32|17513.32|17630.39|17510.39|17633.32|17513.32|17629.52|17509.52|10
1632493240000|2021-09-24 14:20:40|17630.26|17510.26|17628.13|17508.13|17630.35|17510.35|17627.91|17507.91|9
1632493250000|2021-09-24 14:20:50|17627.99|17507.99|17626.32|17506.32|17628.33|17508.33|17626.32|17506.32|10
1632493260000|2021-09-24 14:21:00|17626.12|17506.12|17624.97|17504.97|17627.35|17507.35|17624.97|17504.97|10
1632493270000|2021-09-24 14:21:10|17624.2|17504.2|17615.36|17495.36|17624.2|17504.2|17615.36|17495.36|10
1632493280000|2021-09-24 14:21:20|17615.19|17495.19|17612.95|17492.95|17615.19|17495.19|17612.48|17492.48|10
1632493290000|2021-09-24 14:21:30|17611.78|17491.78|17610.8|17490.8|17612.01|17492.01|17610.8|17490.8|10
1632493300000|2021-09-24 14:21:40|17611.18|17491.18|17612.55|17492.55|17613.19|17493.19|17611.18|17491.18|10
1632493310000|2021-09-24 14:21:50|17612.53|17492.53|17613.28|17493.28|17613.69|17493.69|17612.53|17492.53|9
1632493320000|2021-09-24 14:22:00|17613.69|17493.69|17616.04|17496.04|17616.04|17496.04|17612.66|17492.66|10
1632493330000|2021-09-24 14:22:10|17617.07|17497.07|17619.38|17499.38|17619.38|17499.38|17616.91|17496.91|10
1632493340000|2021-09-24 14:22:20|17619.27|17499.27|17620.57|17500.57|17621.11|17501.11|17619.27|17499.27|10
1632493350000|2021-09-24 14:22:30|17620.77|17500.77|17622.55|17502.55|17622.92|17502.92|17620.34|17500.34|10
1632493360000|2021-09-24 14:22:40|17622.98|17502.98|17624.24|17504.24|17625.2|17505.2|17622.98|17502.98|10
1632493370000|2021-09-24 14:22:50|17623.57|17503.57|17625.89|17505.89|17626.33|17506.33|17623.57|17503.57|10
1632493380000|2021-09-24 14:23:00|17626.73|17506.73|17634.82|17514.82|17635.11|17515.11|17626.73|17506.73|10
1632493390000|2021-09-24 14:23:10|17634.96|17514.96|17634.1|17514.1|17634.96|17514.96|17633.53|17513.53|10
1632493400000|2021-09-24 14:23:20|17635.12|17515.12|17641.58|17521.58|17641.99|17521.99|17635.12|17515.12|10
1632493410000|2021-09-24 14:23:30|17642.06|17522.06|17643.15|17523.15|17643.47|17523.47|17641.89|17521.89|10
1632493420000|2021-09-24 14:23:40|17643.27|17523.27|17647.62|17527.62|17648.35|17528.35|17643.27|17523.27|10
1632493430000|2021-09-24 14:23:50|17648.3|17528.3|17652.69|17532.69|17652.69|17532.69|17648.05|17528.05|10
1632493440000|2021-09-24 14:24:00|17653.09|17533.09|17656.43|17536.43|17656.62|17536.62|17653.09|17533.09|10
1632493450000|2021-09-24 14:24:10|17658.44|17538.44|17664.66|17544.66|17664.66|17544.66|17658.44|17538.44|10
1632493460000|2021-09-24 14:24:20|17665.66|17545.66|17666.05|17546.05|17666.38|17546.38|17665.66|17545.66|9
1632493470000|2021-09-24 14:24:30|17664.84|17544.84|17666.98|17546.98|17666.98|17546.98|17664.48|17544.48|10
1632493480000|2021-09-24 14:24:40|17666.34|17546.34|17665.32|17545.32|17666.34|17546.34|17665.03|17545.03|10
1632493490000|2021-09-24 14:24:50|17665.36|17545.36|17668.72|17548.72|17668.72|17548.72|17664.17|17544.17|10
1632493500000|2021-09-24 14:25:00|17668.78|17548.78|17673.77|17553.77|17673.77|17553.77|17668.78|17548.78|10
1632493510000|2021-09-24 14:25:10|17674.59|17554.59|17681.87|17561.87|17682.02|17562.02|17674.59|17554.59|10
1632493520000|2021-09-24 14:25:20|17679.87|17559.87|17678.93|17558.93|17680.61|17560.61|17678.91|17558.91|10
1632493530000|2021-09-24 14:25:30|17678.07|17558.07|17671.6|17551.6|17678.07|17558.07|17671.6|17551.6|10
1632493540000|2021-09-24 14:25:40|17670.73|17550.73|17666.8|17546.8|17670.73|17550.73|17666.8|17546.8|9
1632493550000|2021-09-24 14:25:50|17665.39|17545.39|17662.53|17542.53|17665.39|17545.39|17662.53|17542.53|10
1632493560000|2021-09-24 14:26:00|17661.85|17541.85|17660.38|17540.38|17661.88|17541.88|17660.38|17540.38|9
1632493570000|2021-09-24 14:26:10|17659.68|17539.68|17653.33|17533.33|17660.81|17540.81|17652.62|17532.62|10
1632493580000|2021-09-24 14:26:20|17653.2|17533.2|17666.31|17546.31|17666.31|17546.31|17653.2|17533.2|10
1632493590000|2021-09-24 14:26:30|17666.83|17546.83|17674.5|17554.5|17674.79|17554.79|17666.67|17546.67|10
1632493600000|2021-09-24 14:26:40|17675.4|17555.4|17677.55|17557.55|17677.55|17557.55|17675.31|17555.31|10
1632493610000|2021-09-24 14:26:50|17680.63|17560.63|17684.05|17564.05|17684.05|17564.05|17680.63|17560.63|10
1632493620000|2021-09-24 14:27:00|17684.61|17564.61|17688.48|17568.48|17688.48|17568.48|17684.61|17564.61|10
1632493630000|2021-09-24 14:27:10|17689.14|17569.14|17688.45|17568.45|17689.14|17569.14|17688.14|17568.14|10
1632493640000|2021-09-24 14:27:20|17688.36|17568.36|17691.3|17571.3|17691.47|17571.47|17687.98|17567.98|10
1632493650000|2021-09-24 14:27:30|17692.57|17572.57|17696.1|17576.1|17696.73|17576.73|17692.57|17572.57|10
1632493660000|2021-09-24 14:27:40|17696.16|17576.16|17700.83|17580.83|17700.83|17580.83|17696.16|17576.16|10
1632493670000|2021-09-24 14:27:50|17700.42|17580.42|17705.83|17585.83|17705.83|17585.83|17700.42|17580.42|10
1632493680000|2021-09-24 14:28:00|17706.39|17586.39|17706.49|17586.49|17707.58|17587.58|17705.7|17585.7|10
1632493690000|2021-09-24 14:28:10|17706.78|17586.78|17715.69|17595.69|17715.69|17595.69|17706.78|17586.78|10
1632493700000|2021-09-24 14:28:20|17716.32|17596.32|17729.91|17609.91|17729.91|17609.91|17716.32|17596.32|10
1632493710000|2021-09-24 14:28:30|17729.38|17609.38|17730.28|17610.28|17730.28|17610.28|17727.3|17607.3|10
1632493720000|2021-09-24 14:28:40|17730.19|17610.19|17730.47|17610.47|17730.55|17610.55|17728.43|17608.43|10
1632493730000|2021-09-24 14:28:50|17730.64|17610.64|17739.08|17619.08|17739.08|17619.08|17730.25|17610.25|10
1632493740000|2021-09-24 14:29:00|17737.9|17617.9|17792.19|17672.19|17792.19|17672.19|17737.9|17617.9|10
1632493750000|2021-09-24 14:29:10|17795.17|17675.17|17800.49|17680.49|17803.09|17683.09|17795.17|17675.17|10
1632493760000|2021-09-24 14:29:20|17802.66|17682.66|17817.61|17697.61|17817.61|17697.61|17802.66|17682.66|10
1632493770000|2021-09-24 14:29:30|17820.82|17700.82|17842.18|17722.18|17842.18|17722.18|17819.01|17699.01|10
1632493780000|2021-09-24 14:29:40|17843.53|17723.53|17842.41|17722.41|17849.34|17729.34|17841.69|17721.69|10
1632493790000|2021-09-24 14:29:50|17842.15|17722.15|17827.73|17707.73|17842.15|17722.15|17827.73|17707.73|10
1632493800000|2021-09-24 14:30:00|17828.13|17708.13|17834.39|17714.39|17834.39|17714.39|17827.22|17707.22|10
1632493810000|2021-09-24 14:30:10|17833.42|17713.42|17828.54|17708.54|17833.55|17713.55|17828.54|17708.54|10
1632493820000|2021-09-24 14:30:20|17827.94|17707.94|17814.46|17694.46|17827.94|17707.94|17814.46|17694.46|10
1632493830000|2021-09-24 14:30:30|17813.16|17693.16|17806.78|17686.78|17813.16|17693.16|17806.78|17686.78|10
1632493840000|2021-09-24 14:30:40|17807.38|17687.38|17791.59|17671.59|17807.99|17687.99|17791.59|17671.59|10
1632493850000|2021-09-24 14:30:50|17791.06|17671.06|17782.59|17662.59|17791.06|17671.06|17782.59|17662.59|10
1632493860000|2021-09-24 14:31:00|17782.25|17662.25|17780.43|17660.43|17783.05|17663.05|17779.84|17659.84|10
1632493870000|2021-09-24 14:31:10|17779.23|17659.23|17771.41|17651.41|17779.25|17659.25|17771.41|17651.41|10
1632493880000|2021-09-24 14:31:20|17769.9|17649.9|17762.59|17642.59|17769.9|17649.9|17762.59|17642.59|10
1632493890000|2021-09-24 14:31:30|17763.1|17643.1|17754.9|17634.9|17763.1|17643.1|17754.9|17634.9|10
1632493900000|2021-09-24 14:31:40|17754.83|17634.83|17754.88|17634.88|17756.29|17636.29|17754.76|17634.76|10
1632493910000|2021-09-24 14:31:50|17754.99|17634.99|17749.13|17629.13|17755.27|17635.27|17749.13|17629.13|10
1632493920000|2021-09-24 14:32:00|17748.31|17628.31|17744.85|17624.85|17748.31|17628.31|17744.85|17624.85|10
1632493930000|2021-09-24 14:32:10|17744.5|17624.5|17743.85|17623.85|17744.5|17624.5|17742.41|17622.41|10
1632493940000|2021-09-24 14:32:20|17743.04|17623.04|17744.67|17624.67|17744.67|17624.67|17740.68|17620.68|10
1632493950000|2021-09-24 14:32:30|17745.64|17625.64|17750.79|17630.79|17751.17|17631.17|17745.64|17625.64|10
1632493960000|2021-09-24 14:32:40|17751.43|17631.43|17760.93|17640.93|17760.93|17640.93|17751.43|17631.43|10
1632493970000|2021-09-24 14:32:50|17761.8|17641.8|17763.44|17643.44|17764.65|17644.65|17761.8|17641.8|10
1632493980000|2021-09-24 14:33:00|17763.13|17643.13|17759.96|17639.96|17763.13|17643.13|17759.96|17639.96|10
1632493990000|2021-09-24 14:33:10|17758.72|17638.72|17748.65|17628.65|17758.72|17638.72|17748.65|17628.65|10
1632494000000|2021-09-24 14:33:20|17747.78|17627.78|17745.23|17625.23|17747.78|17627.78|17744.67|17624.67|9
1632494010000|2021-09-24 14:33:30|17743.55|17623.55|17745.77|17625.77|17746.36|17626.36|17742.94|17622.94|10
1632494020000|2021-09-24 14:33:40|17746.97|17626.97|17753.19|17633.19|17753.19|17633.19|17746.97|17626.97|9
1632494030000|2021-09-24 14:33:50|17753.73|17633.73|17754.51|17634.51|17755.6|17635.6|17753.47|17633.47|10
1632494040000|2021-09-24 14:34:00|17754.96|17634.96|17751.01|17631.01|17754.96|17634.96|17751.01|17631.01|10
1632494050000|2021-09-24 14:34:10|17751.11|17631.11|17746.22|17626.22|17751.13|17631.13|17746.07|17626.07|10
1632494060000|2021-09-24 14:34:20|17745.99|17625.99|17740.79|17620.79|17745.99|17625.99|17740.79|17620.79|10
1632494070000|2021-09-24 14:34:30|17740.77|17620.77|17745.03|17625.03|17745.03|17625.03|17740.77|17620.77|10
1632494080000|2021-09-24 14:34:40|17745.14|17625.14|17747.07|17627.07|17747.62|17627.62|17742.81|17622.81|10
1632494090000|2021-09-24 14:34:50|17747.14|17627.14|17753.93|17633.93|17753.93|17633.93|17747.14|17627.14|10
1632494100000|2021-09-24 14:35:00|17755.06|17635.06|17761.55|17641.55|17761.55|17641.55|17755.06|17635.06|10
1632494110000|2021-09-24 14:35:10|17761.45|17641.45|17764.56|17644.56|17764.56|17644.56|17761.45|17641.45|10
1632494120000|2021-09-24 14:35:20|17764.58|17644.58|17764.54|17644.54|17766.75|17646.75|17764.35|17644.35|10
1632494130000|2021-09-24 14:35:30|17764.31|17644.31|17761.68|17641.68|17764.31|17644.31|17761.68|17641.68|10
1632494140000|2021-09-24 14:35:40|17761.17|17641.17|17756.89|17636.89|17761.17|17641.17|17756.85|17636.85|10
1632494150000|2021-09-24 14:35:50|17756.19|17636.19|17755.45|17635.45|17756.19|17636.19|17753.96|17633.96|10
1632494160000|2021-09-24 14:36:00|17755.84|17635.84|17754.48|17634.48|17757.46|17637.46|17754.38|17634.38|10
1632494170000|2021-09-24 14:36:10|17754.17|17634.17|17756.46|17636.46|17756.46|17636.46|17752.91|17632.91|10
1632494180000|2021-09-24 14:36:20|17756.92|17636.92|17760.15|17640.15|17760.3|17640.3|17756.92|17636.92|9
1632494190000|2021-09-24 14:36:30|17759.61|17639.61|17757.64|17637.64|17760.48|17640.48|17757.64|17637.64|10
1632494200000|2021-09-24 14:36:40|17757.69|17637.69|17759.27|17639.27|17759.39|17639.39|17757.25|17637.25|10
1632494210000|2021-09-24 14:36:50|17759.89|17639.89|17760.46|17640.46|17760.87|17640.87|17759.89|17639.89|9
1632494220000|2021-09-24 14:37:00|17760.51|17640.51|17763.43|17643.43|17763.43|17643.43|17759.55|17639.55|10
1632494230000|2021-09-24 14:37:10|17762.59|17642.59|17766.94|17646.94|17766.94|17646.94|17762.59|17642.59|10
1632494240000|2021-09-24 14:37:20|17766.14|17646.14|17777.83|17657.83|17777.83|17657.83|17766.14|17646.14|10
1632494250000|2021-09-24 14:37:30|17786.17|17666.17|17808.35|17688.35|17808.35|17688.35|17786.17|17666.17|10
1632494260000|2021-09-24 14:37:40|17813.65|17693.65|17819.55|17699.55|17819.8|17699.8|17813.04|17693.04|10
1632494270000|2021-09-24 14:37:50|17819.84|17699.84|17826.59|17706.59|17827.33|17707.33|17819.84|17699.84|10
1632494280000|2021-09-24 14:38:00|17825.59|17705.59|17823.89|17703.89|17825.59|17705.59|17822.41|17702.41|10
1632494290000|2021-09-24 14:38:10|17823.08|17703.08|17831.82|17711.82|17833.58|17713.58|17823.08|17703.08|10
1632494300000|2021-09-24 14:38:20|17831.71|17711.71|17838.88|17718.88|17840.02|17720.02|17831.71|17711.71|10
1632494310000|2021-09-24 14:38:30|17840.75|17720.75|17858.43|17738.43|17858.43|17738.43|17840.75|17720.75|10
1632494320000|2021-09-24 14:38:40|17859.31|17739.31|17877.99|17757.99|17877.99|17757.99|17859.31|17739.31|10
1632494330000|2021-09-24 14:38:50|17878|17758|17875.77|17755.77|17878.62|17758.62|17875.77|17755.77|9
1632494340000|2021-09-24 14:39:00|17876.07|17756.07|17867.45|17747.45|17876.07|17756.07|17867.45|17747.45|10
1632494350000|2021-09-24 14:39:10|17868.42|17748.42|17869.33|17749.33|17869.33|17749.33|17867.59|17747.59|10
1632494360000|2021-09-24 14:39:20|17870.31|17750.31|17869.19|17749.19|17872.76|17752.76|17869.19|17749.19|10
1632494370000|2021-09-24 14:39:30|17868.1|17748.1|17863.61|17743.61|17868.48|17748.48|17863.38|17743.38|10
1632494380000|2021-09-24 14:39:40|17863|17743|17855.06|17735.06|17864.32|17744.32|17855.06|17735.06|10
1632494390000|2021-09-24 14:39:50|17855.29|17735.29|17847.89|17727.89|17855.29|17735.29|17847.89|17727.89|10
1632494400000|2021-09-24 14:40:00|17846.42|17726.42|17845.73|17725.73|17846.98|17726.98|17845.73|17725.73|10
1632494410000|2021-09-24 14:40:10|17845.16|17725.16|17839.35|17719.35|17845.16|17725.16|17839.35|17719.35|10
1632494420000|2021-09-24 14:40:20|17838.1|17718.1|17837.78|17717.78|17839.18|17719.18|17836.14|17716.14|10
1632494430000|2021-09-24 14:40:30|17837.68|17717.68|17843|17723|17844.88|17724.88|17837.68|17717.68|10
1632494440000|2021-09-24 14:40:40|17843.2|17723.2|17840.53|17720.53|17843.2|17723.2|17840.53|17720.53|10
1632494450000|2021-09-24 14:40:50|17840.74|17720.74|17840.02|17720.02|17842.42|17722.42|17840.02|17720.02|10
1632494460000|2021-09-24 14:41:00|17839.83|17719.83|17835.16|17715.16|17839.83|17719.83|17835.16|17715.16|10
1632494470000|2021-09-24 14:41:10|17834.14|17714.14|17833.68|17713.68|17834.71|17714.71|17833.68|17713.68|10
1632494480000|2021-09-24 14:41:20|17834.21|17714.21|17828.9|17708.9|17834.21|17714.21|17828.75|17708.75|10
1632494490000|2021-09-24 14:41:30|17829.14|17709.14|17827.61|17707.61|17829.14|17709.14|17826.97|17706.97|10
1632494500000|2021-09-24 14:41:40|17828.15|17708.15|17825.21|17705.21|17831.01|17711.01|17825.21|17705.21|10
1632494510000|2021-09-24 14:41:50|17824.96|17704.96|17822.79|17702.79|17824.96|17704.96|17822.12|17702.12|8
1632494520000|2021-09-24 14:42:00|17822.83|17702.83|17820.27|17700.27|17822.83|17702.83|17818.68|17698.68|10
1632494530000|2021-09-24 14:42:10|17820.3|17700.3|17814.9|17694.9|17820.3|17700.3|17814.9|17694.9|10
1632494540000|2021-09-24 14:42:20|17814.75|17694.75|17812.7|17692.7|17814.76|17694.76|17812.51|17692.51|10
1632494550000|2021-09-24 14:42:30|17812.58|17692.58|17811.35|17691.35|17812.8|17692.8|17811.35|17691.35|10
1632494560000|2021-09-24 14:42:40|17811.12|17691.12|17808.17|17688.17|17811.13|17691.13|17808.17|17688.17|10
1632494570000|2021-09-24 14:42:50|17808.39|17688.39|17809.98|17689.98|17809.98|17689.98|17808.21|17688.21|10
1632494580000|2021-09-24 14:43:00|17810.77|17690.77|17813.76|17693.76|17813.99|17693.99|17810.57|17690.57|10
1632494590000|2021-09-24 14:43:10|17815.82|17695.82|17819.53|17699.53|17819.53|17699.53|17815.72|17695.72|10
1632494600000|2021-09-24 14:43:20|17818.88|17698.88|17817.56|17697.56|17819.43|17699.43|17817.56|17697.56|10
1632494610000|2021-09-24 14:43:30|17817.38|17697.38|17821.52|17701.52|17821.52|17701.52|17817.38|17697.38|10
1632494620000|2021-09-24 14:43:40|17822.37|17702.37|17822.55|17702.55|17822.55|17702.55|17821.89|17701.89|10
1632494630000|2021-09-24 14:43:50|17822.71|17702.71|17829.34|17709.34|17829.34|17709.34|17822.71|17702.71|10
1632494640000|2021-09-24 14:44:00|17829.57|17709.57|17832.49|17712.49|17833.58|17713.58|17829.57|17709.57|10
1632494650000|2021-09-24 14:44:10|17832|17712|17831.03|17711.03|17832.18|17712.18|17830.69|17710.69|10
1632494660000|2021-09-24 14:44:20|17831.18|17711.18|17832.13|17712.13|17833.54|17713.54|17831.18|17711.18|10
1632494670000|2021-09-24 14:44:30|17832.02|17712.02|17830.1|17710.1|17832.3|17712.3|17829.83|17709.83|10
1632494680000|2021-09-24 14:44:40|17829.96|17709.96|17830.4|17710.4|17831.41|17711.41|17829.75|17709.75|10
1632494690000|2021-09-24 14:44:50|17830.36|17710.36|17826.02|17706.02|17830.36|17710.36|17826.02|17706.02|10
1632494700000|2021-09-24 14:45:00|17825.18|17705.18|17823.4|17703.4|17825.28|17705.28|17823.34|17703.34|10
1632494710000|2021-09-24 14:45:10|17823.35|17703.35|17818.14|17698.14|17823.35|17703.35|17818.14|17698.14|10
1632494720000|2021-09-24 14:45:20|17818.17|17698.17|17808.79|17688.79|17818.47|17698.47|17808.79|17688.79|10
1632494730000|2021-09-24 14:45:30|17808.27|17688.27|17771.45|17651.45|17808.49|17688.49|17771.45|17651.45|10
1632494740000|2021-09-24 14:45:40|17767.93|17647.93|17765.29|17645.29|17768.96|17648.96|17763.02|17643.02|10
1632494750000|2021-09-24 14:45:50|17765.13|17645.13|17764.33|17644.33|17765.13|17645.13|17763.41|17643.41|10
1632494760000|2021-09-24 14:46:00|17763.96|17643.96|17761.61|17641.61|17764.32|17644.32|17761.61|17641.61|10
1632494770000|2021-09-24 14:46:10|17761.97|17641.97|17758.83|17638.83|17761.97|17641.97|17758.28|17638.28|9
1632494780000|2021-09-24 14:46:20|17757.86|17637.86|17750.63|17630.63|17757.86|17637.86|17750.63|17630.63|10
1632494790000|2021-09-24 14:46:30|17750.32|17630.32|17751.52|17631.52|17751.52|17631.52|17749.85|17629.85|9
1632494800000|2021-09-24 14:46:40|17752.3|17632.3|17753.16|17633.16|17753.34|17633.34|17750.95|17630.95|10
1632494810000|2021-09-24 14:46:50|17754.23|17634.23|17757.74|17637.74|17758.38|17638.38|17754.05|17634.05|10
1632494820000|2021-09-24 14:47:00|17758.22|17638.22|17758.96|17638.96|17759.24|17639.24|17757.29|17637.29|10
1632494830000|2021-09-24 14:47:10|17759.83|17639.83|17763.57|17643.57|17763.57|17643.57|17759.83|17639.83|10
1632494840000|2021-09-24 14:47:20|17763.59|17643.59|17766.48|17646.48|17767.21|17647.21|17763.59|17643.59|10
1632494850000|2021-09-24 14:47:30|17766.46|17646.46|17760.31|17640.31|17766.46|17646.46|17760.31|17640.31|10
1632494860000|2021-09-24 14:47:40|17760.85|17640.85|17756.08|17636.08|17761.22|17641.22|17756.08|17636.08|10
1632494870000|2021-09-24 14:47:50|17756.5|17636.5|17751.6|17631.6|17756.61|17636.61|17751.6|17631.6|10
1632494880000|2021-09-24 14:48:00|17751.81|17631.81|17751.13|17631.13|17752.01|17632.01|17750.37|17630.37|10
1632494890000|2021-09-24 14:48:10|17751.22|17631.22|17751.61|17631.61|17751.75|17631.75|17750.4|17630.4|10
1632494900000|2021-09-24 14:48:20|17752.13|17632.13|17753.36|17633.36|17753.36|17633.36|17751.22|17631.22|10
1632494910000|2021-09-24 14:48:30|17753.37|17633.37|17754.92|17634.92|17754.92|17634.92|17752.18|17632.18|10
1632494920000|2021-09-24 14:48:40|17755.32|17635.32|17755.65|17635.65|17755.78|17635.78|17755.32|17635.32|10
1632494930000|2021-09-24 14:48:50|17755.69|17635.69|17755.8|17635.8|17756|17636|17755.2|17635.2|10
1632494940000|2021-09-24 14:49:00|17756.08|17636.08|17757.25|17637.25|17757.25|17637.25|17755.71|17635.71|10
1632494950000|2021-09-24 14:49:10|17758.11|17638.11|17758.26|17638.26|17758.72|17638.72|17757.69|17637.69|9
1632494960000|2021-09-24 14:49:20|17758.39|17638.39|17758.76|17638.76|17758.99|17638.99|17758.09|17638.09|9
1632494970000|2021-09-24 14:49:30|17759.28|17639.28|17762.49|17642.49|17762.49|17642.49|17758.82|17638.82|10
1632494980000|2021-09-24 14:49:40|17762.85|17642.85|17765.92|17645.92|17766.76|17646.76|17762.77|17642.77|10
1632494990000|2021-09-24 14:49:50|17766.13|17646.13|17769.75|17649.75|17769.75|17649.75|17766.13|17646.13|10
1632495000000|2021-09-24 14:50:00|17770.16|17650.16|17773.55|17653.55|17773.61|17653.61|17770.16|17650.16|10
1632495010000|2021-09-24 14:50:10|17773.86|17653.86|17777.84|17657.84|17777.84|17657.84|17773.86|17653.86|10
1632495020000|2021-09-24 14:50:20|17777.81|17657.81|17783.34|17663.34|17783.34|17663.34|17777.81|17657.81|10
1632495030000|2021-09-24 14:50:30|17784.44|17664.44|17789.58|17669.58|17789.58|17669.58|17784.13|17664.13|10
1632495040000|2021-09-24 14:50:40|17789.88|17669.88|17787.96|17667.96|17790.46|17670.46|17787.96|17667.96|9
1632495050000|2021-09-24 14:50:50|17788.28|17668.28|17787.96|17667.96|17788.94|17668.94|17787.45|17667.45|10
1632495060000|2021-09-24 14:51:00|17788.21|17668.21|17788.96|17668.96|17789.29|17669.29|17788.21|17668.21|9
1632495070000|2021-09-24 14:51:10|17788.99|17668.99|17784.99|17664.99|17788.99|17668.99|17784.99|17664.99|9
1632495080000|2021-09-24 14:51:20|17784.83|17664.83|17780.47|17660.47|17784.83|17664.83|17780.47|17660.47|10
1632495090000|2021-09-24 14:51:30|17779.52|17659.52|17778.7|17658.7|17779.52|17659.52|17778.21|17658.21|10
1632495100000|2021-09-24 14:51:40|17777.49|17657.49|17774.9|17654.9|17777.49|17657.49|17774.9|17654.9|10
1632495110000|2021-09-24 14:51:50|17774.19|17654.19|17769.92|17649.92|17774.19|17654.19|17769.92|17649.92|10
1632495120000|2021-09-24 14:52:00|17769.09|17649.09|17765.68|17645.68|17769.09|17649.09|17765.64|17645.64|9
1632495130000|2021-09-24 14:52:10|17765.6|17645.6|17761.45|17641.45|17765.6|17645.6|17761.45|17641.45|10
1632495140000|2021-09-24 14:52:20|17760.33|17640.33|17754.53|17634.53|17760.33|17640.33|17754.53|17634.53|10
1632495150000|2021-09-24 14:52:30|17754.14|17634.14|17747.99|17627.99|17754.14|17634.14|17747.91|17627.91|10
1632495160000|2021-09-24 14:52:40|17748.29|17628.29|17753.02|17633.02|17753.02|17633.02|17748.29|17628.29|10
1632495170000|2021-09-24 14:52:50|17752.3|17632.3|17758.42|17638.42|17758.42|17638.42|17752.3|17632.3|10
1632495180000|2021-09-24 14:53:00|17759.85|17639.85|17760.56|17640.56|17761.08|17641.08|17759.5|17639.5|10
1632495190000|2021-09-24 14:53:10|17759.12|17639.12|17759.46|17639.46|17760.82|17640.82|17758.92|17638.92|10
1632495200000|2021-09-24 14:53:20|17761.1|17641.1|17761.66|17641.66|17762.9|17642.9|17761.1|17641.1|10
1632495210000|2021-09-24 14:53:30|17762.83|17642.83|17766.12|17646.12|17766.12|17646.12|17762.83|17642.83|10
1632495220000|2021-09-24 14:53:40|17766.57|17646.57|17769.53|17649.53|17769.53|17649.53|17766.57|17646.57|10
1632495230000|2021-09-24 14:53:50|17769.01|17649.01|17765.24|17645.24|17769.01|17649.01|17765.24|17645.24|10
1632495240000|2021-09-24 14:54:00|17764.93|17644.93|17763.61|17643.61|17765.23|17645.23|17763.07|17643.07|10
1632495250000|2021-09-24 14:54:10|17763.64|17643.64|17757.05|17637.05|17764.75|17644.75|17757.05|17637.05|10
1632495260000|2021-09-24 14:54:20|17756.88|17636.88|17740.72|17620.72|17756.88|17636.88|17740.72|17620.72|10
1632495270000|2021-09-24 14:54:30|17741.04|17621.04|17722.68|17602.68|17741.04|17621.04|17722.68|17602.68|10
1632495280000|2021-09-24 14:54:40|17721.9|17601.9|17717.9|17597.9|17721.9|17601.9|17717.23|17597.23|10
1632495290000|2021-09-24 14:54:50|17717.69|17597.69|17716.07|17596.07|17717.69|17597.69|17715.49|17595.49|9
1632495300000|2021-09-24 14:55:00|17716.37|17596.37|17716.88|17596.88|17717.61|17597.61|17716.37|17596.37|10
1632495310000|2021-09-24 14:55:10|17716.24|17596.24|17713.27|17593.27|17716.24|17596.24|17713.27|17593.27|10
1632495320000|2021-09-24 14:55:20|17712.83|17592.83|17715.54|17595.54|17715.54|17595.54|17712.33|17592.33|10
1632495330000|2021-09-24 14:55:30|17715.69|17595.69|17717.37|17597.37|17718.87|17598.87|17715.69|17595.69|10
1632495340000|2021-09-24 14:55:40|17717.52|17597.52|17719.66|17599.66|17719.66|17599.66|17717.52|17597.52|9
1632495350000|2021-09-24 14:55:50|17719.25|17599.25|17715.18|17595.18|17719.46|17599.46|17715.18|17595.18|10
1632495360000|2021-09-24 14:56:00|17714.7|17594.7|17715.32|17595.32|17716.21|17596.21|17714.41|17594.41|10
1632495370000|2021-09-24 14:56:10|17715.55|17595.55|17714.15|17594.15|17716.85|17596.85|17714.15|17594.15|10
1632495380000|2021-09-24 14:56:20|17713.7|17593.7|17712.52|17592.52|17713.95|17593.95|17712|17592|10
1632495390000|2021-09-24 14:56:30|17711.86|17591.86|17713.02|17593.02|17713.08|17593.08|17711.57|17591.57|10
1632495400000|2021-09-24 14:56:40|17712.91|17592.91|17712.83|17592.83|17714.34|17594.34|17712.83|17592.83|10
1632495410000|2021-09-24 14:56:50|17713.95|17593.95|17712.47|17592.47|17714.29|17594.29|17712.28|17592.28|8
1632495420000|2021-09-24 14:57:00|17711.89|17591.89|17710.92|17590.92|17712.34|17592.34|17710.2|17590.2|10
1632495430000|2021-09-24 14:57:10|17711.1|17591.1|17713|17593|17713|17593|17711.1|17591.1|9
1632495440000|2021-09-24 14:57:20|17712.97|17592.97|17711.16|17591.16|17712.97|17592.97|17711.16|17591.16|10
1632495450000|2021-09-24 14:57:30|17711.07|17591.07|17710.13|17590.13|17711.84|17591.84|17710.13|17590.13|10
1632495460000|2021-09-24 14:57:40|17710.36|17590.36|17706.57|17586.57|17710.36|17590.36|17706.43|17586.43|10
1632495470000|2021-09-24 14:57:50|17706.11|17586.11|17700.75|17580.75|17706.11|17586.11|17700.75|17580.75|10
1632495480000|2021-09-24 14:58:00|17699.77|17579.77|17693.81|17573.81|17699.98|17579.98|17693.81|17573.81|10
1632495490000|2021-09-24 14:58:10|17693.27|17573.27|17691|17571|17693.27|17573.27|17691|17571|10
1632495500000|2021-09-24 14:58:20|17691.39|17571.39|17689.44|17569.44|17691.57|17571.57|17689.44|17569.44|9
1632495510000|2021-09-24 14:58:30|17689.52|17569.52|17688.5|17568.5|17689.61|17569.61|17687.82|17567.82|10
1632495520000|2021-09-24 14:58:40|17689.04|17569.04|17689.57|17569.57|17689.84|17569.84|17688.78|17568.78|10
1632495530000|2021-09-24 14:58:50|17689.89|17569.89|17697.14|17577.14|17697.14|17577.14|17689.89|17569.89|10
1632495540000|2021-09-24 14:59:00|17698.23|17578.23|17700.28|17580.28|17700.54|17580.54|17697.49|17577.49|10
1632495550000|2021-09-24 14:59:10|17701.78|17581.78|17701.15|17581.15|17703.05|17583.05|17701.15|17581.15|10
1632495560000|2021-09-24 14:59:20|17701.12|17581.12|17703.83|17583.83|17703.83|17583.83|17700.32|17580.32|10
1632495570000|2021-09-24 14:59:30|17703.6|17583.6|17705.49|17585.49|17705.49|17585.49|17703.6|17583.6|10
1632495580000|2021-09-24 14:59:40|17705.01|17585.01|17707.75|17587.75|17708.75|17588.75|17705.01|17585.01|10
1632495590000|2021-09-24 14:59:50|17707.59|17587.59|17708.65|17588.65|17708.65|17588.65|17706.95|17586.95|10
1632495600000|2021-09-24 15:00:00|17708.93|17588.93|17717.16|17597.16|17717.16|17597.16|17708.25|17588.25|10
1632495610000|2021-09-24 15:00:10|17716.71|17596.71|17711.56|17591.56|17716.97|17596.97|17711.56|17591.56|10
1632495620000|2021-09-24 15:00:20|17711.19|17591.19|17682.09|17562.09|17711.19|17591.19|17682.09|17562.09|10
1632495630000|2021-09-24 15:00:30|17682.01|17562.01|17673.02|17553.02|17682.01|17562.01|17672.54|17552.54|10
1632495640000|2021-09-24 15:00:40|17673.79|17553.79|17672.11|17552.11|17674.56|17554.56|17672.11|17552.11|10
1632495650000|2021-09-24 15:00:50|17671.66|17551.66|17672.15|17552.15|17674.63|17554.63|17671.66|17551.66|10
1632495660000|2021-09-24 15:01:00|17672.32|17552.32|17674.27|17554.27|17674.27|17554.27|17670.31|17550.31|10
1632495670000|2021-09-24 15:01:10|17675.57|17555.57|17675.91|17555.91|17676.83|17556.83|17675.28|17555.28|10
1632495680000|2021-09-24 15:01:20|17675.97|17555.97|17678.49|17558.49|17678.49|17558.49|17675.82|17555.82|10
1632495690000|2021-09-24 15:01:30|17679.01|17559.01|17679.13|17559.13|17679.84|17559.84|17678.23|17558.23|10
1632495700000|2021-09-24 15:01:40|17679.84|17559.84|17679.6|17559.6|17679.98|17559.98|17679.4|17559.4|10
1632495710000|2021-09-24 15:01:50|17680.4|17560.4|17682.25|17562.25|17682.27|17562.27|17680.22|17560.22|10
1632495720000|2021-09-24 15:02:00|17682.5|17562.5|17685.55|17565.55|17685.55|17565.55|17682.5|17562.5|10
1632495730000|2021-09-24 15:02:10|17686|17566|17685.3|17565.3|17687.03|17567.03|17684.91|17564.91|8
1632495740000|2021-09-24 15:02:20|17684.79|17564.79|17686.88|17566.88|17686.88|17566.88|17684.79|17564.79|10
1632495750000|2021-09-24 15:02:30|17687.6|17567.6|17691.98|17571.98|17691.98|17571.98|17687.6|17567.6|10
1632495760000|2021-09-24 15:02:40|17692.7|17572.7|17694.89|17574.89|17695.49|17575.49|17692.7|17572.7|10
1632495770000|2021-09-24 15:02:50|17695.17|17575.17|17696.9|17576.9|17696.9|17576.9|17695.17|17575.17|10
1632495780000|2021-09-24 15:03:00|17697.84|17577.84|17705.65|17585.65|17705.65|17585.65|17697.84|17577.84|10
1632495790000|2021-09-24 15:03:10|17706.39|17586.39|17709.68|17589.68|17709.68|17589.68|17706.39|17586.39|10
1632495800000|2021-09-24 15:03:20|17709.69|17589.69|17714.46|17594.46|17714.46|17594.46|17709.46|17589.46|10
1632495810000|2021-09-24 15:03:30|17715.83|17595.83|17716.44|17596.44|17717.86|17597.86|17715.7|17595.7|10
1632495820000|2021-09-24 15:03:40|17715.54|17595.54|17710.31|17590.31|17715.54|17595.54|17710.31|17590.31|10
1632495830000|2021-09-24 15:03:50|17709.59|17589.59|17703.5|17583.5|17709.59|17589.59|17702.63|17582.63|10
1632495840000|2021-09-24 15:04:00|17702.63|17582.63|17696.43|17576.43|17702.63|17582.63|17696.03|17576.03|10
1632495850000|2021-09-24 15:04:10|17696.45|17576.45|17690.69|17570.69|17696.45|17576.45|17690.51|17570.51|10
1632495860000|2021-09-24 15:04:20|17689.88|17569.88|17687.24|17567.24|17689.88|17569.88|17686.69|17566.69|10
1632495870000|2021-09-24 15:04:30|17685.36|17565.36|17681.53|17561.53|17685.36|17565.36|17681.53|17561.53|10
1632495880000|2021-09-24 15:04:40|17680.04|17560.04|17681.63|17561.63|17681.63|17561.63|17680.04|17560.04|9
1632495890000|2021-09-24 15:04:50|17681.77|17561.77|17679.04|17559.04|17681.77|17561.77|17678|17558|10
1632495900000|2021-09-24 15:05:00|17678.18|17558.18|17679.26|17559.26|17679.71|17559.71|17677.38|17557.38|10
1632495910000|2021-09-24 15:05:10|17679.68|17559.68|17678.05|17558.05|17680.75|17560.75|17678.05|17558.05|10
1632495920000|2021-09-24 15:05:20|17678.16|17558.16|17675.95|17555.95|17678.16|17558.16|17675.86|17555.86|10
1632495930000|2021-09-24 15:05:30|17675.65|17555.65|17673.6|17553.6|17675.65|17555.65|17672.55|17552.55|10
1632495940000|2021-09-24 15:05:40|17673.19|17553.19|17669.36|17549.36|17673.19|17553.19|17669.36|17549.36|10
1632495950000|2021-09-24 15:05:50|17668.76|17548.76|17666.26|17546.26|17668.76|17548.76|17666.26|17546.26|10
1632495960000|2021-09-24 15:06:00|17664.35|17544.35|17658.76|17538.76|17664.35|17544.35|17658.76|17538.76|10
1632495970000|2021-09-24 15:06:10|17657.84|17537.84|17654.49|17534.49|17657.84|17537.84|17654.49|17534.49|10
1632495980000|2021-09-24 15:06:20|17654.74|17534.74|17656.47|17536.47|17658.07|17538.07|17654.74|17534.74|10
1632495990000|2021-09-24 15:06:30|17656.75|17536.75|17654.72|17534.72|17656.75|17536.75|17654.45|17534.45|10
1632496000000|2021-09-24 15:06:40|17655.99|17535.99|17652.21|17532.21|17656.31|17536.31|17652.21|17532.21|10
1632496010000|2021-09-24 15:06:50|17653.04|17533.04|17649.88|17529.88|17653.04|17533.04|17649.8|17529.8|10
1632496020000|2021-09-24 15:07:00|17649.86|17529.86|17649.97|17529.97|17649.97|17529.97|17648.87|17528.87|9
1632496030000|2021-09-24 15:07:10|17650.45|17530.45|17650.62|17530.62|17650.74|17530.74|17649.89|17529.89|10
1632496040000|2021-09-24 15:07:20|17650.61|17530.61|17641.23|17521.23|17650.61|17530.61|17641.23|17521.23|10
1632496050000|2021-09-24 15:07:30|17638.34|17518.34|17627.28|17507.28|17638.34|17518.34|17626.23|17506.23|10
1632496060000|2021-09-24 15:07:40|17626.93|17506.93|17620.8|17500.8|17626.93|17506.93|17620.8|17500.8|10
1632496070000|2021-09-24 15:07:50|17619.42|17499.42|17613.01|17493.01|17619.42|17499.42|17613.01|17493.01|10
1632496080000|2021-09-24 15:08:00|17612.91|17492.91|17611.03|17491.03|17613.92|17493.92|17611.03|17491.03|10
1632496090000|2021-09-24 15:08:10|17609.57|17489.57|17608.17|17488.17|17609.76|17489.76|17608.17|17488.17|10
1632496100000|2021-09-24 15:08:20|17607.31|17487.31|17606.32|17486.32|17607.42|17487.42|17606.32|17486.32|10
1632496110000|2021-09-24 15:08:30|17606.29|17486.29|17607.96|17487.96|17607.96|17487.96|17604.41|17484.41|10
1632496120000|2021-09-24 15:08:40|17607.81|17487.81|17611.09|17491.09|17611.22|17491.22|17607.32|17487.32|10
1632496130000|2021-09-24 15:08:50|17611.98|17491.98|17614.78|17494.78|17614.78|17494.78|17611.98|17491.98|10
1632496140000|2021-09-24 15:09:00|17617.17|17497.17|17619.11|17499.11|17620.11|17500.11|17617.17|17497.17|10
1632496150000|2021-09-24 15:09:10|17617.86|17497.86|17617.1|17497.1|17617.86|17497.86|17615.23|17495.23|9
1632496160000|2021-09-24 15:09:20|17617.62|17497.62|17618.37|17498.37|17618.38|17498.38|17617.48|17497.48|10
1632496170000|2021-09-24 15:09:30|17619.93|17499.93|17629.08|17509.08|17629.16|17509.16|17619.93|17499.93|10
1632496180000|2021-09-24 15:09:40|17630.31|17510.31|17634.93|17514.93|17635.57|17515.57|17630.31|17510.31|10
1632496190000|2021-09-24 15:09:50|17635.18|17515.18|17637.12|17517.12|17637.12|17517.12|17635.18|17515.18|10
1632496200000|2021-09-24 15:10:00|17637.25|17517.25|17640.02|17520.02|17640.27|17520.27|17636.55|17516.55|10
1632496210000|2021-09-24 15:10:10|17640.7|17520.7|17642.39|17522.39|17642.92|17522.92|17640.7|17520.7|10
1632496220000|2021-09-24 15:10:20|17641.91|17521.91|17642.93|17522.93|17642.93|17522.93|17641.8|17521.8|10
1632496230000|2021-09-24 15:10:30|17643.06|17523.06|17645.04|17525.04|17645.04|17525.04|17643.06|17523.06|10
1632496240000|2021-09-24 15:10:40|17644.98|17524.98|17648.23|17528.23|17648.23|17528.23|17644.98|17524.98|10
1632496250000|2021-09-24 15:10:50|17649.39|17529.39|17648.63|17528.63|17649.39|17529.39|17648.03|17528.03|10
1632496260000|2021-09-24 15:11:00|17648.83|17528.83|17649.34|17529.34|17649.34|17529.34|17648.1|17528.1|9
1632496270000|2021-09-24 15:11:10|17649.37|17529.37|17648.69|17528.69|17649.78|17529.78|17648.69|17528.69|10
1632496280000|2021-09-24 15:11:20|17648.44|17528.44|17641.24|17521.24|17648.99|17528.99|17641.24|17521.24|10
1632496290000|2021-09-24 15:11:30|17633.35|17513.35|17625.66|17505.66|17633.35|17513.35|17625.66|17505.66|10
1632496300000|2021-09-24 15:11:40|17625.46|17505.46|17621.52|17501.52|17625.82|17505.82|17621.52|17501.52|9
1632496310000|2021-09-24 15:11:50|17621.57|17501.57|17619.86|17499.86|17621.57|17501.57|17619.09|17499.09|10
1632496320000|2021-09-24 15:12:00|17620.42|17500.42|17617.76|17497.76|17620.42|17500.42|17617.76|17497.76|10
1632496330000|2021-09-24 15:12:10|17617.38|17497.38|17616.6|17496.6|17617.38|17497.38|17616.47|17496.47|10
1632496340000|2021-09-24 15:12:20|17616.2|17496.2|17615.75|17495.75|17616.36|17496.36|17615.31|17495.31|9
1632496350000|2021-09-24 15:12:30|17615.65|17495.65|17612.26|17492.26|17615.95|17495.95|17612.26|17492.26|10
1632496360000|2021-09-24 15:12:40|17612.13|17492.13|17615.44|17495.44|17615.44|17495.44|17611.51|17491.51|10
1632496370000|2021-09-24 15:12:50|17615.93|17495.93|17618.51|17498.51|17618.51|17498.51|17615.93|17495.93|9
1632496380000|2021-09-24 15:13:00|17618.66|17498.66|17619.53|17499.53|17619.85|17499.85|17618.66|17498.66|9
1632496390000|2021-09-24 15:13:10|17620.13|17500.13|17622.4|17502.4|17622.42|17502.42|17618.79|17498.79|10
1632496400000|2021-09-24 15:13:20|17624.19|17504.19|17625.62|17505.62|17626.04|17506.04|17624.19|17504.19|10
1632496410000|2021-09-24 15:13:30|17625.88|17505.88|17621.07|17501.07|17625.88|17505.88|17620.59|17500.59|9
1632496420000|2021-09-24 15:13:40|17620.17|17500.17|17618.31|17498.31|17620.17|17500.17|17617.63|17497.63|9
1632496430000|2021-09-24 15:13:50|17618.52|17498.52|17620.25|17500.25|17620.25|17500.25|17618.48|17498.48|10
1632496440000|2021-09-24 15:14:00|17620.44|17500.44|17618.95|17498.95|17621.51|17501.51|17618.95|17498.95|10
1632496450000|2021-09-24 15:14:10|17618.68|17498.68|17615.33|17495.33|17618.72|17498.72|17615.33|17495.33|10
1632496460000|2021-09-24 15:14:20|17615.74|17495.74|17616.13|17496.13|17616.86|17496.86|17615.31|17495.31|10
1632496470000|2021-09-24 15:14:30|17616.03|17496.03|17615.07|17495.07|17616.05|17496.05|17614.62|17494.62|9
1632496480000|2021-09-24 15:14:40|17615.04|17495.04|17614.97|17494.97|17615.09|17495.09|17614.65|17494.65|9
1632496490000|2021-09-24 15:14:50|17614.95|17494.95|17615.41|17495.41|17615.41|17495.41|17614.14|17494.14|9
1632496500000|2021-09-24 15:15:00|17615.11|17495.11|17614.6|17494.6|17615.14|17495.14|17614.41|17494.41|10
1632496510000|2021-09-24 15:15:10|17614.92|17494.92|17622.81|17502.81|17622.81|17502.81|17614.92|17494.92|10
1632496520000|2021-09-24 15:15:20|17623.31|17503.31|17627.28|17507.28|17627.28|17507.28|17623.31|17503.31|10
1632496530000|2021-09-24 15:15:30|17627.04|17507.04|17629.2|17509.2|17629.25|17509.25|17627.04|17507.04|9
1632496540000|2021-09-24 15:15:40|17629.18|17509.18|17635.14|17515.14|17635.31|17515.31|17629.18|17509.18|10
1632496550000|2021-09-24 15:15:50|17634.68|17514.68|17638.97|17518.97|17638.97|17518.97|17634.68|17514.68|10
1632496560000|2021-09-24 15:16:00|17639.66|17519.66|17644.69|17524.69|17644.69|17524.69|17639.66|17519.66|10
1632496570000|2021-09-24 15:16:10|17645|17525|17648.75|17528.75|17648.88|17528.88|17645|17525|10
1632496580000|2021-09-24 15:16:20|17648.63|17528.63|17654.4|17534.4|17654.4|17534.4|17648.63|17528.63|10
1632496590000|2021-09-24 15:16:30|17655.17|17535.17|17657.89|17537.89|17658.67|17538.67|17655.17|17535.17|9
1632496600000|2021-09-24 15:16:40|17657.32|17537.32|17657.01|17537.01|17658.35|17538.35|17656.89|17536.89|10
1632496610000|2021-09-24 15:16:50|17656.26|17536.26|17651.53|17531.53|17656.26|17536.26|17651.53|17531.53|10
1632496620000|2021-09-24 15:17:00|17650.5|17530.5|17649.37|17529.37|17650.88|17530.88|17649.37|17529.37|10
1632496630000|2021-09-24 15:17:10|17649.06|17529.06|17640.87|17520.87|17649.06|17529.06|17640.87|17520.87|10
1632496640000|2021-09-24 15:17:20|17640.36|17520.36|17636.83|17516.83|17640.36|17520.36|17636.83|17516.83|10
1632496650000|2021-09-24 15:17:30|17636.95|17516.95|17636.51|17516.51|17637.31|17517.31|17635.69|17515.69|10
1632496660000|2021-09-24 15:17:40|17635.51|17515.51|17632.45|17512.45|17635.51|17515.51|17632.17|17512.17|10
1632496670000|2021-09-24 15:17:50|17631.84|17511.84|17631.65|17511.65|17632.04|17512.04|17631.1|17511.1|10
1632496680000|2021-09-24 15:18:00|17631.19|17511.19|17628.49|17508.49|17631.19|17511.19|17628.49|17508.49|10
1632496690000|2021-09-24 15:18:10|17628.41|17508.41|17627.04|17507.04|17628.41|17508.41|17627.04|17507.04|10
1632496700000|2021-09-24 15:18:20|17626.89|17506.89|17628.34|17508.34|17628.34|17508.34|17626.39|17506.39|10
1632496710000|2021-09-24 15:18:30|17628.55|17508.55|17636.63|17516.63|17636.63|17516.63|17628.55|17508.55|10
1632496720000|2021-09-24 15:18:40|17634.55|17514.55|17627|17507|17634.61|17514.61|17627|17507|10
1632496730000|2021-09-24 15:18:50|17625.37|17505.37|17619.84|17499.84|17625.42|17505.42|17619.84|17499.84|10
1632496740000|2021-09-24 15:19:00|17617.44|17497.44|17607.11|17487.11|17617.44|17497.44|17607.11|17487.11|10
1632496750000|2021-09-24 15:19:10|17606.41|17486.41|17599.48|17479.48|17606.41|17486.41|17599.48|17479.48|10
1632496760000|2021-09-24 15:19:20|17599.22|17479.22|17597.53|17477.53|17599.54|17479.54|17597.5|17477.5|10
1632496770000|2021-09-24 15:19:30|17597.36|17477.36|17595.05|17475.05|17597.95|17477.95|17595.05|17475.05|9
1632496780000|2021-09-24 15:19:40|17594.17|17474.17|17587.8|17467.8|17594.17|17474.17|17587.58|17467.58|10
1632496790000|2021-09-24 15:19:50|17585.46|17465.46|17579.41|17459.41|17586.36|17466.36|17579.41|17459.41|9
1632496800000|2021-09-24 15:20:00|17578.46|17458.46|17582.45|17462.45|17582.45|17462.45|17578.03|17458.03|10
1632496810000|2021-09-24 15:20:10|17583.44|17463.44|17588.47|17468.47|17588.47|17468.47|17583.43|17463.43|10
1632496820000|2021-09-24 15:20:20|17590.39|17470.39|17595.2|17475.2|17595.2|17475.2|17590.39|17470.39|10
1632496830000|2021-09-24 15:20:30|17594.88|17474.88|17597.86|17477.86|17597.86|17477.86|17594.53|17474.53|10
1632496840000|2021-09-24 15:20:40|17598.8|17478.8|17603.51|17483.51|17603.51|17483.51|17598.8|17478.8|10
1632496850000|2021-09-24 15:20:50|17604.76|17484.76|17605.92|17485.92|17607.05|17487.05|17604.76|17484.76|10
1632496860000|2021-09-24 15:21:00|17605.91|17485.91|17606.89|17486.89|17606.89|17486.89|17605.04|17485.04|9
1632496870000|2021-09-24 15:21:10|17607.36|17487.36|17608.55|17488.55|17608.57|17488.57|17607.36|17487.36|10
1632496880000|2021-09-24 15:21:20|17610.06|17490.06|17612.34|17492.34|17612.34|17492.34|17610.06|17490.06|10
1632496890000|2021-09-24 15:21:30|17612.74|17492.74|17614.94|17494.94|17614.94|17494.94|17612.74|17492.74|10
1632496900000|2021-09-24 15:21:40|17615.4|17495.4|17619.69|17499.69|17619.69|17499.69|17615.4|17495.4|10
1632496910000|2021-09-24 15:21:50|17619.68|17499.68|17620.5|17500.5|17620.84|17500.84|17619.68|17499.68|10
1632496920000|2021-09-24 15:22:00|17620.77|17500.77|17620.63|17500.63|17622.32|17502.32|17620.63|17500.63|10
1632496930000|2021-09-24 15:22:10|17620.87|17500.87|17618.98|17498.98|17620.87|17500.87|17618.37|17498.37|9
1632496940000|2021-09-24 15:22:20|17618.8|17498.8|17617.44|17497.44|17618.8|17498.8|17617.16|17497.16|10
1632496950000|2021-09-24 15:22:30|17616.93|17496.93|17614.52|17494.52|17617.72|17497.72|17614.52|17494.52|10
1632496960000|2021-09-24 15:22:40|17613.77|17493.77|17613.1|17493.1|17613.94|17493.94|17612.72|17492.72|10
1632496970000|2021-09-24 15:22:50|17613.39|17493.39|17616.69|17496.69|17616.69|17496.69|17613.17|17493.17|10
1632496980000|2021-09-24 15:23:00|17616.61|17496.61|17617.25|17497.25|17617.25|17497.25|17616.31|17496.31|10
1632496990000|2021-09-24 15:23:10|17616.98|17496.98|17619.11|17499.11|17619.48|17499.48|17616.98|17496.98|10
1632497000000|2021-09-24 15:23:20|17619.39|17499.39|17620.1|17500.1|17620.1|17500.1|17618.19|17498.19|9
1632497010000|2021-09-24 15:23:30|17620.07|17500.07|17620.93|17500.93|17621.39|17501.39|17620.07|17500.07|10
1632497020000|2021-09-24 15:23:40|17620.83|17500.83|17625.75|17505.75|17625.75|17505.75|17620.83|17500.83|10
1632497030000|2021-09-24 15:23:50|17626.09|17506.09|17627.31|17507.31|17628|17508|17626.09|17506.09|10
1632497040000|2021-09-24 15:24:00|17626.58|17506.58|17626.43|17506.43|17627.55|17507.55|17625.84|17505.84|10
1632497050000|2021-09-24 15:24:10|17626.45|17506.45|17629.11|17509.11|17629.48|17509.48|17626.45|17506.45|10
1632497060000|2021-09-24 15:24:20|17627.53|17507.53|17627.5|17507.5|17627.84|17507.84|17627.09|17507.09|9
1632497070000|2021-09-24 15:24:30|17627.85|17507.85|17626.22|17506.22|17627.85|17507.85|17625.78|17505.78|10
1632497080000|2021-09-24 15:24:40|17624.77|17504.77|17623.46|17503.46|17624.77|17504.77|17622.74|17502.74|10
1632497090000|2021-09-24 15:24:50|17624.14|17504.14|17626.78|17506.78|17626.86|17506.86|17624|17504|10
1632497100000|2021-09-24 15:25:00|17626.68|17506.68|17628.31|17508.31|17629.1|17509.1|17626.68|17506.68|10
1632497110000|2021-09-24 15:25:10|17628.16|17508.16|17627.14|17507.14|17628.16|17508.16|17627.14|17507.14|10
1632497120000|2021-09-24 15:25:20|17627.15|17507.15|17624.11|17504.11|17627.16|17507.16|17624.11|17504.11|10
1632497130000|2021-09-24 15:25:30|17624.15|17504.15|17621.72|17501.72|17624.53|17504.53|17621.72|17501.72|10
1632497140000|2021-09-24 15:25:40|17621.04|17501.04|17618.37|17498.37|17621.04|17501.04|17618.16|17498.16|10
1632497150000|2021-09-24 15:25:50|17618.21|17498.21|17613.68|17493.68|17618.21|17498.21|17613.68|17493.68|10
1632497160000|2021-09-24 15:26:00|17613.37|17493.37|17614.63|17494.63|17614.63|17494.63|17612.74|17492.74|10
1632497170000|2021-09-24 15:26:10|17614.98|17494.98|17614.8|17494.8|17615.27|17495.27|17614.47|17494.47|9
1632497180000|2021-09-24 15:26:20|17615.1|17495.1|17613.29|17493.29|17615.13|17495.13|17613.24|17493.24|10
1632497190000|2021-09-24 15:26:30|17613.4|17493.4|17613.85|17493.85|17614.23|17494.23|17612.69|17492.69|10
1632497200000|2021-09-24 15:26:40|17613.89|17493.89|17613.57|17493.57|17613.89|17493.89|17612.22|17492.22|10
1632497210000|2021-09-24 15:26:50|17613.73|17493.73|17614.08|17494.08|17615.22|17495.22|17613.73|17493.73|10
1632497220000|2021-09-24 15:27:00|17613.96|17493.96|17619.36|17499.36|17619.36|17499.36|17613.87|17493.87|10
1632497230000|2021-09-24 15:27:10|17619.51|17499.51|17622.66|17502.66|17623.44|17503.44|17619.51|17499.51|10
1632497240000|2021-09-24 15:27:20|17622.31|17502.31|17623.52|17503.52|17623.52|17503.52|17621.9|17501.9|10
1632497250000|2021-09-24 15:27:30|17624|17504|17638.19|17518.19|17638.19|17518.19|17624|17504|10
1632497260000|2021-09-24 15:27:40|17638.51|17518.51|17644.08|17524.08|17644.08|17524.08|17638.51|17518.51|10
1632497270000|2021-09-24 15:27:50|17644.61|17524.61|17646.17|17526.17|17646.56|17526.56|17644.61|17524.61|10
1632497280000|2021-09-24 15:28:00|17646.72|17526.72|17650.57|17530.57|17650.87|17530.87|17646.72|17526.72|10
1632497290000|2021-09-24 15:28:10|17651.02|17531.02|17650.19|17530.19|17652.16|17532.16|17650.14|17530.14|10
1632497300000|2021-09-24 15:28:20|17650.74|17530.74|17645.15|17525.15|17650.74|17530.74|17645.15|17525.15|10
1632497310000|2021-09-24 15:28:30|17645.05|17525.05|17641|17521|17645.05|17525.05|17641|17521|10
1632497320000|2021-09-24 15:28:40|17640.93|17520.93|17636.76|17516.76|17641.1|17521.1|17636.76|17516.76|10
1632497330000|2021-09-24 15:28:50|17636.45|17516.45|17621.38|17501.38|17636.45|17516.45|17621.28|17501.28|10
1632497340000|2021-09-24 15:29:00|17620.69|17500.69|17616.64|17496.64|17620.72|17500.72|17613.71|17493.71|10
1632497350000|2021-09-24 15:29:10|17616.96|17496.96|17617.59|17497.59|17617.87|17497.87|17616.75|17496.75|10
1632497360000|2021-09-24 15:29:20|17616.12|17496.12|17614.58|17494.58|17616.12|17496.12|17614.1|17494.1|10
1632497370000|2021-09-24 15:29:30|17614.37|17494.37|17614.93|17494.93|17615.04|17495.04|17614.07|17494.07|10
1632497380000|2021-09-24 15:29:40|17615.12|17495.12|17615.5|17495.5|17615.5|17495.5|17614.36|17494.36|10
1632497390000|2021-09-24 15:29:50|17615.29|17495.29|17612.99|17492.99|17615.29|17495.29|17612.99|17492.99|10
1632497400000|2021-09-24 15:30:00|17613.04|17493.04|17614.81|17494.81|17614.83|17494.83|17611.83|17491.83|9
1632497410000|2021-09-24 15:30:10|17614.9|17494.9|17613.62|17493.62|17615.96|17495.96|17613.62|17493.62|10
1632497420000|2021-09-24 15:30:20|17614.4|17494.4|17609.57|17489.57|17614.4|17494.4|17609.57|17489.57|10
1632497430000|2021-09-24 15:30:30|17607.64|17487.64|17605.39|17485.39|17607.64|17487.64|17605.39|17485.39|10
1632497440000|2021-09-24 15:30:40|17605.01|17485.01|17604.23|17484.23|17605.01|17485.01|17604.23|17484.23|9
1632497450000|2021-09-24 15:30:50|17604.09|17484.09|17603.33|17483.33|17604.09|17484.09|17602.77|17482.77|9
1632497460000|2021-09-24 15:31:00|17603.64|17483.64|17603.11|17483.11|17604.01|17484.01|17603.11|17483.11|10
1632497470000|2021-09-24 15:31:10|17603.06|17483.06|17604.03|17484.03|17604.55|17484.55|17603.06|17483.06|10
1632497480000|2021-09-24 15:31:20|17604.16|17484.16|17599.33|17479.33|17604.16|17484.16|17599.33|17479.33|10
1632497490000|2021-09-24 15:31:30|17598.48|17478.48|17590.56|17470.56|17598.48|17478.48|17590.13|17470.13|10
1632497500000|2021-09-24 15:31:40|17588.67|17468.67|17587.55|17467.55|17590.58|17470.58|17587.33|17467.33|10
1632497510000|2021-09-24 15:31:50|17587.53|17467.53|17582.29|17462.29|17587.53|17467.53|17581.74|17461.74|10
1632497520000|2021-09-24 15:32:00|17581.78|17461.78|17576.4|17456.4|17581.78|17461.78|17576.4|17456.4|10
1632497530000|2021-09-24 15:32:10|17575.63|17455.63|17572.5|17452.5|17575.63|17455.63|17572.5|17452.5|10
1632497540000|2021-09-24 15:32:20|17571.07|17451.07|17566.48|17446.48|17571.07|17451.07|17566.48|17446.48|10
1632497550000|2021-09-24 15:32:30|17563.35|17443.35|17558.89|17438.89|17563.53|17443.53|17558.89|17438.89|10
1632497560000|2021-09-24 15:32:40|17559.39|17439.39|17555.38|17435.38|17559.39|17439.39|17554.98|17434.98|10
1632497570000|2021-09-24 15:32:50|17554.89|17434.89|17549.39|17429.39|17554.89|17434.89|17549.39|17429.39|10
1632497580000|2021-09-24 15:33:00|17549.43|17429.43|17540|17420|17549.43|17429.43|17540|17420|10
1632497590000|2021-09-24 15:33:10|17542.19|17422.19|17538.76|17418.76|17542.19|17422.19|17536.95|17416.95|10
1632497600000|2021-09-24 15:33:20|17535.35|17415.35|17526.19|17406.19|17535.35|17415.35|17526.19|17406.19|10
1632497610000|2021-09-24 15:33:30|17523.25|17403.25|17506.26|17386.26|17523.25|17403.25|17505.57|17385.57|10
1632497620000|2021-09-24 15:33:40|17502.45|17382.45|17499.71|17379.71|17502.45|17382.45|17499.71|17379.71|10
1632497630000|2021-09-24 15:33:50|17499.27|17379.27|17493.5|17373.5|17499.38|17379.38|17493.5|17373.5|10
1632497640000|2021-09-24 15:34:00|17493.61|17373.61|17492.98|17372.98|17493.61|17373.61|17491.72|17371.72|10
1632497650000|2021-09-24 15:34:10|17493.08|17373.08|17498.63|17378.63|17498.63|17378.63|17493.08|17373.08|10
1632497660000|2021-09-24 15:34:20|17498.12|17378.12|17496.7|17376.7|17499.49|17379.49|17496.11|17376.11|10
1632497670000|2021-09-24 15:34:30|17495.43|17375.43|17492.24|17372.24|17501.97|17381.97|17492.24|17372.24|10
1632497680000|2021-09-24 15:34:40|17494.62|17374.62|17501|17381|17502.65|17382.65|17494.62|17374.62|10
1632497690000|2021-09-24 15:34:50|17501.06|17381.06|17493|17373|17501.06|17381.06|17493|17373|10
1632497700000|2021-09-24 15:35:00|17492.54|17372.54|17491.2|17371.2|17492.54|17372.54|17490.89|17370.89|10
1632497710000|2021-09-24 15:35:10|17490.33|17370.33|17490.96|17370.96|17491.23|17371.23|17488.68|17368.68|10
1632497720000|2021-09-24 15:35:20|17490.83|17370.83|17497.92|17377.92|17497.92|17377.92|17490.83|17370.83|10
1632497730000|2021-09-24 15:35:30|17498.58|17378.58|17498.38|17378.38|17498.58|17378.58|17497.61|17377.61|10
1632497740000|2021-09-24 15:35:40|17498.13|17378.13|17503.61|17383.61|17503.61|17383.61|17498.13|17378.13|10
1632497750000|2021-09-24 15:35:50|17504.48|17384.48|17511.48|17391.48|17511.48|17391.48|17504.48|17384.48|10
1632497760000|2021-09-24 15:36:00|17512.8|17392.8|17516.52|17396.52|17516.52|17396.52|17512.8|17392.8|10
1632497770000|2021-09-24 15:36:10|17516.25|17396.25|17518.15|17398.15|17518.75|17398.75|17516.25|17396.25|10
1632497780000|2021-09-24 15:36:20|17518.93|17398.93|17521.78|17401.78|17521.78|17401.78|17518.93|17398.93|10
1632497790000|2021-09-24 15:36:30|17521.39|17401.39|17522.54|17402.54|17522.54|17402.54|17520.78|17400.78|10
1632497800000|2021-09-24 15:36:40|17523.56|17403.56|17531.73|17411.73|17531.73|17411.73|17523.56|17403.56|10
1632497810000|2021-09-24 15:36:50|17530.11|17410.11|17529.5|17409.5|17530.11|17410.11|17528.31|17408.31|10
1632497820000|2021-09-24 15:37:00|17529.4|17409.4|17527.72|17407.72|17529.98|17409.98|17527.6|17407.6|10
1632497830000|2021-09-24 15:37:10|17527.55|17407.55|17521.94|17401.94|17527.55|17407.55|17521.94|17401.94|10
1632497840000|2021-09-24 15:37:20|17521.81|17401.81|17517.24|17397.24|17521.81|17401.81|17515.98|17395.98|10
1632497850000|2021-09-24 15:37:30|17516.92|17396.92|17519.8|17399.8|17520.1|17400.1|17516.92|17396.92|10
1632497860000|2021-09-24 15:37:40|17519.4|17399.4|17515.99|17395.99|17519.4|17399.4|17515.61|17395.61|10
1632497870000|2021-09-24 15:37:50|17516.23|17396.23|17516.82|17396.82|17517.18|17397.18|17515.73|17395.73|10
1632497880000|2021-09-24 15:38:00|17517.38|17397.38|17517.92|17397.92|17519.37|17399.37|17516.52|17396.52|10
1632497890000|2021-09-24 15:38:10|17518.02|17398.02|17516.52|17396.52|17518.58|17398.58|17516.27|17396.27|10
1632497900000|2021-09-24 15:38:20|17516.5|17396.5|17515.58|17395.58|17516.5|17396.5|17515.58|17395.58|10
1632497910000|2021-09-24 15:38:30|17515.23|17395.23|17514.18|17394.18|17515.39|17395.39|17514.18|17394.18|10
1632497920000|2021-09-24 15:38:40|17514.34|17394.34|17514.44|17394.44|17514.98|17394.98|17514.23|17394.23|10
1632497930000|2021-09-24 15:38:50|17514.8|17394.8|17511.77|17391.77|17514.8|17394.8|17511.3|17391.3|10
1632497940000|2021-09-24 15:39:00|17511.72|17391.72|17506.78|17386.78|17511.72|17391.72|17506.78|17386.78|10
1632497950000|2021-09-24 15:39:10|17506.21|17386.21|17502.06|17382.06|17506.21|17386.21|17502.06|17382.06|10
1632497960000|2021-09-24 15:39:20|17501.64|17381.64|17495.54|17375.54|17501.64|17381.64|17495.54|17375.54|10
1632497970000|2021-09-24 15:39:30|17494.81|17374.81|17488.13|17368.13|17494.81|17374.81|17486.63|17366.63|10
1632497980000|2021-09-24 15:39:40|17487.86|17367.86|17475.49|17355.49|17487.86|17367.86|17475.49|17355.49|10
1632497990000|2021-09-24 15:39:50|17475.56|17355.56|17451.06|17331.06|17475.56|17355.56|17451.06|17331.06|10
1632498000000|2021-09-24 15:40:00|17449.75|17329.75|17444.49|17324.49|17449.75|17329.75|17443.65|17323.65|10
1632498010000|2021-09-24 15:40:10|17445.32|17325.32|17450.23|17330.23|17450.23|17330.23|17445.32|17325.32|10
1632498020000|2021-09-24 15:40:20|17450.66|17330.66|17457.24|17337.24|17457.24|17337.24|17450.66|17330.66|10
1632498030000|2021-09-24 15:40:30|17458.23|17338.23|17462.53|17342.53|17462.53|17342.53|17458.23|17338.23|9
1632498040000|2021-09-24 15:40:40|17463.08|17343.08|17465.33|17345.33|17465.33|17345.33|17462.71|17342.71|10
1632498050000|2021-09-24 15:40:50|17464.58|17344.58|17461.35|17341.35|17465.32|17345.32|17461.22|17341.22|10
1632498060000|2021-09-24 15:41:00|17461.66|17341.66|17420.99|17300.99|17461.66|17341.66|17420.99|17300.99|10
1632498070000|2021-09-24 15:41:10|17418.85|17298.85|17407.33|17287.33|17418.85|17298.85|17407.33|17287.33|10
1632498080000|2021-09-24 15:41:20|17408.18|17288.18|17411.9|17291.9|17411.9|17291.9|17405.85|17285.85|10
1632498090000|2021-09-24 15:41:30|17411.06|17291.06|17414.22|17294.22|17414.36|17294.36|17411.04|17291.04|10
1632498100000|2021-09-24 15:41:40|17413.58|17293.58|17414.68|17294.68|17415.06|17295.06|17413.04|17293.04|10
1632498110000|2021-09-24 15:41:50|17414.22|17294.22|17403.1|17283.1|17414.22|17294.22|17402.55|17282.55|10
1632498120000|2021-09-24 15:42:00|17404.16|17284.16|17401.12|17281.12|17404.16|17284.16|17401.12|17281.12|10
1632498130000|2021-09-24 15:42:10|17401.39|17281.39|17403.22|17283.22|17403.63|17283.63|17400.27|17280.27|10
1632498140000|2021-09-24 15:42:20|17402.39|17282.39|17406.68|17286.68|17406.85|17286.85|17402.39|17282.39|10
1632498150000|2021-09-24 15:42:30|17408.44|17288.44|17412.52|17292.52|17414.04|17294.04|17408.44|17288.44|10
1632498160000|2021-09-24 15:42:40|17414.5|17294.5|17416.41|17296.41|17417.26|17297.26|17414.5|17294.5|10
1632498170000|2021-09-24 15:42:50|17415.8|17295.8|17419.68|17299.68|17419.68|17299.68|17415.72|17295.72|10
1632498180000|2021-09-24 15:43:00|17421.01|17301.01|17428.96|17308.96|17428.96|17308.96|17421.01|17301.01|10
1632498190000|2021-09-24 15:43:10|17428.95|17308.95|17431.48|17311.48|17431.55|17311.55|17428.95|17308.95|10
1632498200000|2021-09-24 15:43:20|17433.77|17313.77|17440.04|17320.04|17440.04|17320.04|17433.77|17313.77|10
1632498210000|2021-09-24 15:43:30|17440.77|17320.77|17445.89|17325.89|17445.89|17325.89|17440.77|17320.77|10
1632498220000|2021-09-24 15:43:40|17445.65|17325.65|17450.74|17330.74|17450.9|17330.9|17445.65|17325.65|10
1632498230000|2021-09-24 15:43:50|17451.1|17331.1|17455.42|17335.42|17455.42|17335.42|17450.63|17330.63|10
1632498240000|2021-09-24 15:44:00|17455.67|17335.67|17455.11|17335.11|17455.91|17335.91|17455.11|17335.11|10
1632498250000|2021-09-24 15:44:10|17453.74|17333.74|17452.51|17332.51|17453.74|17333.74|17451.92|17331.92|10
1632498260000|2021-09-24 15:44:20|17453.14|17333.14|17454.17|17334.17|17454.47|17334.47|17453.14|17333.14|10
1632498270000|2021-09-24 15:44:30|17455.85|17335.85|17459.21|17339.21|17459.21|17339.21|17455.85|17335.85|9
1632498280000|2021-09-24 15:44:40|17460.09|17340.09|17466.22|17346.22|17466.22|17346.22|17460.09|17340.09|10
1632498290000|2021-09-24 15:44:50|17466.43|17346.43|17472.18|17352.18|17472.18|17352.18|17466.43|17346.43|10
1632498300000|2021-09-24 15:45:00|17471.9|17351.9|17475.07|17355.07|17475.07|17355.07|17471.9|17351.9|10
1632498310000|2021-09-24 15:45:10|17475.6|17355.6|17480.68|17360.68|17480.82|17360.82|17475.6|17355.6|10
1632498320000|2021-09-24 15:45:20|17480.3|17360.3|17482.92|17362.92|17482.97|17362.97|17480.09|17360.09|10
1632498330000|2021-09-24 15:45:30|17483.55|17363.55|17481.06|17361.06|17484.75|17364.75|17481.06|17361.06|10
1632498340000|2021-09-24 15:45:40|17480.59|17360.59|17474.89|17354.89|17480.59|17360.59|17474.89|17354.89|10
1632498350000|2021-09-24 15:45:50|17473.81|17353.81|17468.76|17348.76|17473.81|17353.81|17468.75|17348.75|10
1632498360000|2021-09-24 15:46:00|17468.63|17348.63|17457.44|17337.44|17468.63|17348.63|17457.44|17337.44|10
1632498370000|2021-09-24 15:46:10|17457.08|17337.08|17464.8|17344.8|17464.8|17344.8|17456.61|17336.61|10
1632498380000|2021-09-24 15:46:20|17465.68|17345.68|17466.3|17346.3|17468.58|17348.58|17465.16|17345.16|10
1632498390000|2021-09-24 15:46:30|17465.58|17345.58|17451.58|17331.58|17465.58|17345.58|17451.58|17331.58|10
1632498400000|2021-09-24 15:46:40|17449.13|17329.13|17445.18|17325.18|17449.13|17329.13|17445.18|17325.18|10
1632498410000|2021-09-24 15:46:50|17444.98|17324.98|17451.12|17331.12|17451.12|17331.12|17444.98|17324.98|10
1632498420000|2021-09-24 15:47:00|17451.06|17331.06|17457.56|17337.56|17457.56|17337.56|17451.06|17331.06|10
1632498430000|2021-09-24 15:47:10|17457.29|17337.29|17462.15|17342.15|17462.15|17342.15|17457.1|17337.1|10
1632498440000|2021-09-24 15:47:20|17462.17|17342.17|17464.97|17344.97|17464.97|17344.97|17462.17|17342.17|10
1632498450000|2021-09-24 15:47:30|17464.6|17344.6|17469.32|17349.32|17469.32|17349.32|17464.6|17344.6|10
1632498460000|2021-09-24 15:47:40|17470.48|17350.48|17477|17357|17477|17357|17470.48|17350.48|10
1632498470000|2021-09-24 15:47:50|17477.05|17357.05|17481.01|17361.01|17481.01|17361.01|17477.05|17357.05|10
1632498480000|2021-09-24 15:48:00|17481.18|17361.18|17482.48|17362.48|17482.56|17362.56|17481.18|17361.18|10
1632498490000|2021-09-24 15:48:10|17484.82|17364.82|17483.31|17363.31|17484.82|17364.82|17482.51|17362.51|10
1632498500000|2021-09-24 15:48:20|17483.03|17363.03|17489.25|17369.25|17489.25|17369.25|17483.03|17363.03|10
1632498510000|2021-09-24 15:48:30|17491.27|17371.27|17494.88|17374.88|17494.99|17374.99|17491.27|17371.27|9
1632498520000|2021-09-24 15:48:40|17494.81|17374.81|17495.44|17375.44|17496.63|17376.63|17494.81|17374.81|10
1632498530000|2021-09-24 15:48:50|17495.18|17375.18|17495.34|17375.34|17497.12|17377.12|17494.41|17374.41|10
1632498540000|2021-09-24 15:49:00|17495.23|17375.23|17488.32|17368.32|17495.26|17375.26|17488.32|17368.32|10
1632498550000|2021-09-24 15:49:10|17488.03|17368.03|17483.97|17363.97|17488.03|17368.03|17483.97|17363.97|10
1632498560000|2021-09-24 15:49:20|17483.74|17363.74|17481.42|17361.42|17484.31|17364.31|17481.42|17361.42|10
1632498570000|2021-09-24 15:49:30|17481.82|17361.82|17482.93|17362.93|17483.12|17363.12|17481.82|17361.82|10
1632498580000|2021-09-24 15:49:40|17482.55|17362.55|17479.05|17359.05|17482.55|17362.55|17479.05|17359.05|10
1632498590000|2021-09-24 15:49:50|17477.71|17357.71|17474.28|17354.28|17477.71|17357.71|17473.94|17353.94|10
1632498600000|2021-09-24 15:50:00|17473.2|17353.2|17469.97|17349.97|17473.47|17353.47|17469.97|17349.97|10
1632498610000|2021-09-24 15:50:10|17468.9|17348.9|17462.83|17342.83|17468.9|17348.9|17462.2|17342.2|10
1632498620000|2021-09-24 15:50:20|17462.92|17342.92|17458.43|17338.43|17463|17343|17458.43|17338.43|10
1632498630000|2021-09-24 15:50:30|17458.48|17338.48|17460.35|17340.35|17460.35|17340.35|17458.41|17338.41|9
1632498640000|2021-09-24 15:50:40|17460.55|17340.55|17461.54|17341.54|17461.94|17341.94|17460.55|17340.55|10
1632498650000|2021-09-24 15:50:50|17462.28|17342.28|17469.69|17349.69|17469.69|17349.69|17462.28|17342.28|10
1632498660000|2021-09-24 15:51:00|17470.45|17350.45|17478.65|17358.65|17478.65|17358.65|17470.45|17350.45|10
1632498670000|2021-09-24 15:51:10|17477.97|17357.97|17485.61|17365.61|17485.61|17365.61|17477.97|17357.97|10
1632498680000|2021-09-24 15:51:20|17485.45|17365.45|17484.48|17364.48|17485.89|17365.89|17484.48|17364.48|9
1632498690000|2021-09-24 15:51:30|17484.8|17364.8|17486.22|17366.22|17486.91|17366.91|17484.7|17364.7|10
1632498700000|2021-09-24 15:51:40|17485.76|17365.76|17484.5|17364.5|17486.15|17366.15|17484.43|17364.43|10
1632498710000|2021-09-24 15:51:50|17483.06|17363.06|17480.18|17360.18|17483.08|17363.08|17480.18|17360.18|9
1632498720000|2021-09-24 15:52:00|17479.25|17359.25|17475.66|17355.66|17479.27|17359.27|17475.37|17355.37|10
1632498730000|2021-09-24 15:52:10|17475.14|17355.14|17468.84|17348.84|17475.72|17355.72|17468.84|17348.84|10
1632498740000|2021-09-24 15:52:20|17468.87|17348.87|17466.4|17346.4|17468.87|17348.87|17466.4|17346.4|10
1632498750000|2021-09-24 15:52:30|17465.99|17345.99|17465.17|17345.17|17465.99|17345.99|17464.34|17344.34|10
1632498760000|2021-09-24 15:52:40|17465.14|17345.14|17462.95|17342.95|17465.28|17345.28|17462.56|17342.56|10
1632498770000|2021-09-24 15:52:50|17461.54|17341.54|17460.23|17340.23|17461.82|17341.82|17459.83|17339.83|10
1632498780000|2021-09-24 15:53:00|17460.04|17340.04|17461.41|17341.41|17461.95|17341.95|17460.04|17340.04|10
1632498790000|2021-09-24 15:53:10|17461.28|17341.28|17461.2|17341.2|17461.57|17341.57|17460.87|17340.87|10
1632498800000|2021-09-24 15:53:20|17461.23|17341.23|17460.58|17340.58|17461.23|17341.23|17460.54|17340.54|10
1632498810000|2021-09-24 15:53:30|17460.22|17340.22|17460.49|17340.49|17460.85|17340.85|17460.22|17340.22|10
1632498820000|2021-09-24 15:53:40|17460.58|17340.58|17461.97|17341.97|17461.97|17341.97|17460.58|17340.58|9
1632498830000|2021-09-24 15:53:50|17463.49|17343.49|17466.08|17346.08|17466.08|17346.08|17463.49|17343.49|10
1632498840000|2021-09-24 15:54:00|17466.69|17346.69|17461.74|17341.74|17467.46|17347.46|17461.74|17341.74|10
1632498850000|2021-09-24 15:54:10|17460.83|17340.83|17458.83|17338.83|17460.97|17340.97|17458.83|17338.83|10
1632498860000|2021-09-24 15:54:20|17458.17|17338.17|17454.56|17334.56|17458.6|17338.6|17454.5|17334.5|10
1632498870000|2021-09-24 15:54:30|17454.61|17334.61|17455.41|17335.41|17455.41|17335.41|17454.3|17334.3|10
1632498880000|2021-09-24 15:54:40|17454.88|17334.88|17451.76|17331.76|17455.42|17335.42|17451.76|17331.76|9
1632498890000|2021-09-24 15:54:50|17451.01|17331.01|17446.99|17326.99|17451.01|17331.01|17446.99|17326.99|8
1632498900000|2021-09-24 15:55:00|17445.33|17325.33|17440.93|17320.93|17445.33|17325.33|17440.66|17320.66|10
1632498910000|2021-09-24 15:55:10|17439.46|17319.46|17438.42|17318.42|17439.46|17319.46|17438.18|17318.18|9
1632498920000|2021-09-24 15:55:20|17439.43|17319.43|17434.84|17314.84|17439.58|17319.58|17434.84|17314.84|10
1632498930000|2021-09-24 15:55:30|17433.93|17313.93|17428.43|17308.43|17433.93|17313.93|17428|17308|10
1632498940000|2021-09-24 15:55:40|17428.56|17308.56|17423.96|17303.96|17428.91|17308.91|17423.88|17303.88|10
1632498950000|2021-09-24 15:55:50|17422.45|17302.45|17419.63|17299.63|17422.68|17302.68|17419.6|17299.6|10
1632498960000|2021-09-24 15:56:00|17419.53|17299.53|17415.61|17295.61|17420.02|17300.02|17415.46|17295.46|10
1632498970000|2021-09-24 15:56:10|17416.86|17296.86|17419.62|17299.62|17420.15|17300.15|17416.29|17296.29|10
1632498980000|2021-09-24 15:56:20|17419.02|17299.02|17422.27|17302.27|17422.29|17302.29|17419.02|17299.02|10
1632498990000|2021-09-24 15:56:30|17423.41|17303.41|17431.24|17311.24|17431.24|17311.24|17423.41|17303.41|10
1632499000000|2021-09-24 15:56:40|17431.77|17311.77|17443.36|17323.36|17443.36|17323.36|17431.7|17311.7|10
1632499010000|2021-09-24 15:56:50|17443.5|17323.5|17449.42|17329.42|17449.42|17329.42|17443.5|17323.5|10
1632499020000|2021-09-24 15:57:00|17450.17|17330.17|17453.16|17333.16|17453.16|17333.16|17449.89|17329.89|10
1632499030000|2021-09-24 15:57:10|17453.65|17333.65|17458.12|17338.12|17458.12|17338.12|17453.65|17333.65|10
1632499040000|2021-09-24 15:57:20|17459.12|17339.12|17467.35|17347.35|17467.35|17347.35|17458.87|17338.87|10
1632499050000|2021-09-24 15:57:30|17467.56|17347.56|17471.7|17351.7|17471.7|17351.7|17467.56|17347.56|10
1632499060000|2021-09-24 15:57:40|17472|17352|17477.57|17357.57|17477.57|17357.57|17472|17352|10
1632499070000|2021-09-24 15:57:50|17477.84|17357.84|17485.95|17365.95|17485.95|17365.95|17477.84|17357.84|10
1632499080000|2021-09-24 15:58:00|17485.49|17365.49|17491.37|17371.37|17491.37|17371.37|17485.49|17365.49|10
1632499090000|2021-09-24 15:58:10|17491.27|17371.27|17490.11|17370.11|17491.67|17371.67|17490.07|17370.07|10
1632499100000|2021-09-24 15:58:20|17489.05|17369.05|17488.37|17368.37|17489.05|17369.05|17488.33|17368.33|10
1632499110000|2021-09-24 15:58:30|17487.42|17367.42|17486.19|17366.19|17487.49|17367.49|17485.71|17365.71|9
1632499120000|2021-09-24 15:58:40|17486.67|17366.67|17489.94|17369.94|17489.94|17369.94|17486.67|17366.67|10
1632499130000|2021-09-24 15:58:50|17490.19|17370.19|17506.91|17386.91|17506.91|17386.91|17490.19|17370.19|10
1632499140000|2021-09-24 15:59:00|17508.67|17388.67|17517.55|17397.55|17517.55|17397.55|17508.67|17388.67|10
1632499150000|2021-09-24 15:59:10|17518.02|17398.02|17529.15|17409.15|17529.15|17409.15|17518.02|17398.02|10
1632499160000|2021-09-24 15:59:20|17528.39|17408.39|17531.6|17411.6|17532.37|17412.37|17528.39|17408.39|10
1632499170000|2021-09-24 15:59:30|17531.73|17411.73|17530.07|17410.07|17532.34|17412.34|17529.72|17409.72|10
1632499180000|2021-09-24 15:59:40|17530.12|17410.12|17525.66|17405.66|17530.12|17410.12|17525.66|17405.66|10
1632499190000|2021-09-24 15:59:50|17527.06|17407.06|17525.03|17405.03|17527.06|17407.06|17525.03|17405.03|10
1632499200000|2021-09-24 16:00:00|17522.91|17402.91|17523.38|17403.38|17523.38|17403.38|17521.51|17401.51|10
1632499210000|2021-09-24 16:00:10|17521.18|17401.18|17516.51|17396.51|17521.27|17401.27|17516.51|17396.51|10
1632499220000|2021-09-24 16:00:20|17515.68|17395.68|17512.11|17392.11|17515.7|17395.7|17511.8|17391.8|10
1632499230000|2021-09-24 16:00:30|17511.34|17391.34|17508.23|17388.23|17511.34|17391.34|17506.61|17386.61|10
1632499240000|2021-09-24 16:00:40|17508.82|17388.82|17508.92|17388.92|17509.1|17389.1|17508.36|17388.36|10
1632499250000|2021-09-24 16:00:50|17507.89|17387.89|17505.26|17385.26|17508.06|17388.06|17505.26|17385.26|9
1632499260000|2021-09-24 16:01:00|17505.88|17385.88|17511.64|17391.64|17511.64|17391.64|17505.88|17385.88|10
1632499270000|2021-09-24 16:01:10|17511.59|17391.59|17518.01|17398.01|17518.01|17398.01|17511.58|17391.58|10
1632499280000|2021-09-24 16:01:20|17517.9|17397.9|17519.06|17399.06|17520.22|17400.22|17517.9|17397.9|10
1632499290000|2021-09-24 16:01:30|17518.96|17398.96|17519.71|17399.71|17519.71|17399.71|17517.12|17397.12|10
1632499300000|2021-09-24 16:01:40|17519.47|17399.47|17518.79|17398.79|17520.02|17400.02|17518.79|17398.79|10
1632499310000|2021-09-24 16:01:50|17518.87|17398.87|17520.64|17400.64|17520.75|17400.75|17518.7|17398.7|10
1632499320000|2021-09-24 16:02:00|17519.11|17399.11|17526.55|17406.55|17526.55|17406.55|17519.11|17399.11|10
1632499330000|2021-09-24 16:02:10|17527.12|17407.12|17543.74|17423.74|17543.74|17423.74|17527.12|17407.12|10
1632499340000|2021-09-24 16:02:20|17544.02|17424.02|17569|17449|17569|17449|17544.02|17424.02|10
1632499350000|2021-09-24 16:02:30|17577.62|17457.62|17583.07|17463.07|17583.07|17463.07|17577.2|17457.2|10
1632499360000|2021-09-24 16:02:40|17584.24|17464.24|17587.95|17467.95|17587.95|17467.95|17584.24|17464.24|9
1632499370000|2021-09-24 16:02:50|17589.16|17469.16|17592.25|17472.25|17592.55|17472.55|17589.16|17469.16|9
1632499380000|2021-09-24 16:03:00|17592.16|17472.16|17592.9|17472.9|17593.76|17473.76|17590.46|17470.46|10
1632499390000|2021-09-24 16:03:10|17592.46|17472.46|17594.74|17474.74|17595.17|17475.17|17592.46|17472.46|10
1632499400000|2021-09-24 16:03:20|17594.86|17474.86|17593.38|17473.38|17595.23|17475.23|17591.16|17471.16|10
1632499410000|2021-09-24 16:03:30|17593.46|17473.46|17591.9|17471.9|17593.59|17473.59|17590.61|17470.61|10
1632499420000|2021-09-24 16:03:40|17589.12|17469.12|17587.59|17467.59|17589.12|17469.12|17587.24|17467.24|10
1632499430000|2021-09-24 16:03:50|17587.51|17467.51|17584.2|17464.2|17587.51|17467.51|17582.89|17462.89|10
1632499440000|2021-09-24 16:04:00|17585.6|17465.6|17582.36|17462.36|17585.6|17465.6|17582.36|17462.36|10
1632499450000|2021-09-24 16:04:10|17582.06|17462.06|17591.5|17471.5|17591.63|17471.63|17582.06|17462.06|10
1632499460000|2021-09-24 16:04:20|17590.86|17470.86|17595.85|17475.85|17595.85|17475.85|17590.86|17470.86|10
1632499470000|2021-09-24 16:04:30|17598.94|17478.94|17603.09|17483.09|17603.4|17483.4|17598.94|17478.94|10
1632499480000|2021-09-24 16:04:40|17603.64|17483.64|17605.39|17485.39|17605.39|17485.39|17602.74|17482.74|10
1632499490000|2021-09-24 16:04:50|17605.8|17485.8|17608.47|17488.47|17608.78|17488.78|17605.76|17485.76|10
1632499500000|2021-09-24 16:05:00|17608.51|17488.51|17607.5|17487.5|17608.51|17488.51|17607.5|17487.5|10
1632499510000|2021-09-24 16:05:10|17606.13|17486.13|17602.05|17482.05|17606.13|17486.13|17602.05|17482.05|10
1632499520000|2021-09-24 16:05:20|17601.58|17481.58|17596.45|17476.45|17601.58|17481.58|17596.45|17476.45|10
1632499530000|2021-09-24 16:05:30|17596.32|17476.32|17593.44|17473.44|17596.32|17476.32|17593.37|17473.37|10
1632499540000|2021-09-24 16:05:40|17594.04|17474.04|17595.29|17475.29|17595.29|17475.29|17593.78|17473.78|9
1632499550000|2021-09-24 16:05:50|17595.48|17475.48|17596.55|17476.55|17596.92|17476.92|17595.07|17475.07|10
1632499560000|2021-09-24 16:06:00|17596.88|17476.88|17602.67|17482.67|17602.67|17482.67|17596.88|17476.88|10
1632499570000|2021-09-24 16:06:10|17604.22|17484.22|17599.92|17479.92|17604.63|17484.63|17599.92|17479.92|10
1632499580000|2021-09-24 16:06:20|17600.57|17480.57|17596.49|17476.49|17600.57|17480.57|17596.49|17476.49|10
1632499590000|2021-09-24 16:06:30|17595.39|17475.39|17587.18|17467.18|17595.39|17475.39|17587.18|17467.18|9
1632499600000|2021-09-24 16:06:40|17586.32|17466.32|17583.64|17463.64|17586.32|17466.32|17583.28|17463.28|10
1632499610000|2021-09-24 16:06:50|17584.71|17464.71|17581.92|17461.92|17584.71|17464.71|17581.92|17461.92|10
1632499620000|2021-09-24 16:07:00|17580.9|17460.9|17571.62|17451.62|17580.9|17460.9|17571.62|17451.62|10
1632499630000|2021-09-24 16:07:10|17570.97|17450.97|17567.28|17447.28|17571.04|17451.04|17567.28|17447.28|9
1632499640000|2021-09-24 16:07:20|17566.61|17446.61|17560.64|17440.64|17566.61|17446.61|17560.64|17440.64|10
1632499650000|2021-09-24 16:07:30|17559.48|17439.48|17554.31|17434.31|17559.48|17439.48|17554.29|17434.29|10
1632499660000|2021-09-24 16:07:40|17554.06|17434.06|17548.56|17428.56|17554.31|17434.31|17548.56|17428.56|10
1632499670000|2021-09-24 16:07:50|17547.87|17427.87|17543.06|17423.06|17548.29|17428.29|17543.06|17423.06|10
1632499680000|2021-09-24 16:08:00|17542.32|17422.32|17538.25|17418.25|17542.32|17422.32|17538.25|17418.25|10
1632499690000|2021-09-24 16:08:10|17536.87|17416.87|17531.44|17411.44|17536.87|17416.87|17531.34|17411.34|10
1632499700000|2021-09-24 16:08:20|17530.33|17410.33|17527.88|17407.88|17530.33|17410.33|17527.88|17407.88|9
1632499710000|2021-09-24 16:08:30|17528.19|17408.19|17529.29|17409.29|17529.91|17409.91|17527.4|17407.4|10
1632499720000|2021-09-24 16:08:40|17527.55|17407.55|17517.83|17397.83|17527.55|17407.55|17517.83|17397.83|10
1632499730000|2021-09-24 16:08:50|17517.55|17397.55|17511.47|17391.47|17517.55|17397.55|17511.47|17391.47|10
1632499740000|2021-09-24 16:09:00|17510.55|17390.55|17505.23|17385.23|17510.55|17390.55|17505.23|17385.23|10
1632499750000|2021-09-24 16:09:10|17505.99|17385.99|17505.92|17385.92|17507.19|17387.19|17505.92|17385.92|10
1632499760000|2021-09-24 16:09:20|17505.59|17385.59|17506.64|17386.64|17506.95|17386.95|17505.59|17385.59|10
1632499770000|2021-09-24 16:09:30|17507.75|17387.75|17508.08|17388.08|17508.14|17388.14|17506.61|17386.61|10
1632499780000|2021-09-24 16:09:40|17508.13|17388.13|17505.22|17385.22|17508.13|17388.13|17505.22|17385.22|10
1632499790000|2021-09-24 16:09:50|17504.41|17384.41|17506.75|17386.75|17507.1|17387.1|17504.41|17384.41|10
1632499800000|2021-09-24 16:10:00|17506.78|17386.78|17502.55|17382.55|17506.78|17386.78|17502.55|17382.55|9
1632499810000|2021-09-24 16:10:10|17503.16|17383.16|17496.23|17376.23|17503.16|17383.16|17496.14|17376.14|9
1632499820000|2021-09-24 16:10:20|17498.16|17378.16|17498.93|17378.93|17499.11|17379.11|17498.14|17378.14|10
1632499830000|2021-09-24 16:10:30|17492.92|17372.92|17498.39|17378.39|17498.39|17378.39|17492.79|17372.79|9
1632499840000|2021-09-24 16:10:40|17499.38|17379.38|17507.46|17387.46|17507.69|17387.69|17499.37|17379.37|10
1632499850000|2021-09-24 16:10:50|17507.61|17387.61|17516.99|17396.99|17516.99|17396.99|17507.61|17387.61|10
1632499860000|2021-09-24 16:11:00|17517.34|17397.34|17519.85|17399.85|17519.96|17399.96|17517.34|17397.34|9
1632499870000|2021-09-24 16:11:10|17520.09|17400.09|17520.19|17400.19|17521.68|17401.68|17519.98|17399.98|10
1632499880000|2021-09-24 16:11:20|17520.81|17400.81|17528.43|17408.43|17528.43|17408.43|17520.81|17400.81|10
1632499890000|2021-09-24 16:11:30|17529.19|17409.19|17534.76|17414.76|17534.76|17414.76|17529.19|17409.19|10
1632499900000|2021-09-24 16:11:40|17535.07|17415.07|17539.63|17419.63|17540.06|17420.06|17535.07|17415.07|10
1632499910000|2021-09-24 16:11:50|17539.71|17419.71|17535.8|17415.8|17540.07|17420.07|17535.8|17415.8|10
1632499920000|2021-09-24 16:12:00|17535.72|17415.72|17534.52|17414.52|17536.34|17416.34|17534.52|17414.52|10
1632499930000|2021-09-24 16:12:10|17534.77|17414.77|17535.51|17415.51|17537.59|17417.59|17534.77|17414.77|10
1632499940000|2021-09-24 16:12:20|17534.77|17414.77|17527.77|17407.77|17534.77|17414.77|17527.77|17407.77|10
1632499950000|2021-09-24 16:12:30|17527.49|17407.49|17516.81|17396.81|17527.49|17407.49|17516.81|17396.81|10
1632499960000|2021-09-24 16:12:40|17517.05|17397.05|17514.15|17394.15|17517.22|17397.22|17513.61|17393.61|10
1632499970000|2021-09-24 16:12:50|17514.39|17394.39|17520.29|17400.29|17520.29|17400.29|17514.39|17394.39|10
1632499980000|2021-09-24 16:13:00|17521.24|17401.24|17523.66|17403.66|17524.11|17404.11|17521.24|17401.24|10
1632499990000|2021-09-24 16:13:10|17523.43|17403.43|17523.38|17403.38|17524.05|17404.05|17523.12|17403.12|10
1632500000000|2021-09-24 16:13:20|17523.51|17403.51|17520.57|17400.57|17523.51|17403.51|17520.57|17400.57|10
1632500010000|2021-09-24 16:13:30|17520.87|17400.87|17522.57|17402.57|17522.57|17402.57|17520.33|17400.33|9
1632500020000|2021-09-24 16:13:40|17522.58|17402.58|17525.39|17405.39|17525.39|17405.39|17522.58|17402.58|10
1632500030000|2021-09-24 16:13:50|17526.65|17406.65|17527.14|17407.14|17527.14|17407.14|17526.63|17406.63|10
1632500040000|2021-09-24 16:14:00|17526.24|17406.24|17525.59|17405.59|17526.24|17406.24|17524.91|17404.91|10
1632500050000|2021-09-24 16:14:10|17525.81|17405.81|17524.61|17404.61|17525.85|17405.85|17524.61|17404.61|9
1632500060000|2021-09-24 16:14:20|17525.81|17405.81|17530.95|17410.95|17530.95|17410.95|17525.81|17405.81|10
1632500070000|2021-09-24 16:14:30|17531.11|17411.11|17529.88|17409.88|17531.76|17411.76|17529.88|17409.88|10
1632500080000|2021-09-24 16:14:40|17529.39|17409.39|17530.07|17410.07|17530.07|17410.07|17528.64|17408.64|10
1632500090000|2021-09-24 16:14:50|17531.12|17411.12|17530.19|17410.19|17531.12|17411.12|17529.37|17409.37|10
1632500100000|2021-09-24 16:15:00|17528.12|17408.12|17520.33|17400.33|17528.12|17408.12|17520.33|17400.33|10
1632500110000|2021-09-24 16:15:10|17520.49|17400.49|17511.48|17391.48|17520.49|17400.49|17511.48|17391.48|10
1632500120000|2021-09-24 16:15:20|17510.96|17390.96|17513.25|17393.25|17513.25|17393.25|17510.96|17390.96|10
1632500130000|2021-09-24 16:15:30|17513.93|17393.93|17523.22|17403.22|17523.22|17403.22|17513.93|17393.93|10
1632500140000|2021-09-24 16:15:40|17525.43|17405.43|17545.1|17425.1|17545.1|17425.1|17525.43|17405.43|10
1632500150000|2021-09-24 16:15:50|17551.15|17431.15|17570.58|17450.58|17570.58|17450.58|17550.23|17430.23|10
1632500160000|2021-09-24 16:16:00|17571.22|17451.22|17601.07|17481.07|17601.07|17481.07|17571.22|17451.22|10
1632500170000|2021-09-24 16:16:10|17600.19|17480.19|17612.78|17492.78|17612.78|17492.78|17600.19|17480.19|10
1632500180000|2021-09-24 16:16:20|17612.92|17492.92|17628.17|17508.17|17628.17|17508.17|17612.92|17492.92|10
1632500190000|2021-09-24 16:16:30|17628.06|17508.06|17627.26|17507.26|17628.77|17508.77|17627.1|17507.1|10
1632500200000|2021-09-24 16:16:40|17628.18|17508.18|17625.04|17505.04|17629.69|17509.69|17625.04|17505.04|10
1632500210000|2021-09-24 16:16:50|17625.13|17505.13|17617.28|17497.28|17626.2|17506.2|17617.28|17497.28|10
1632500220000|2021-09-24 16:17:00|17615.6|17495.6|17605.76|17485.76|17615.6|17495.6|17605.76|17485.76|9
1632500230000|2021-09-24 16:17:10|17606.37|17486.37|17602.29|17482.29|17606.37|17486.37|17602.29|17482.29|10
1632500240000|2021-09-24 16:17:20|17602.65|17482.65|17592.79|17472.79|17602.65|17482.65|17592.79|17472.79|10
1632500250000|2021-09-24 16:17:30|17593.01|17473.01|17590.72|17470.72|17593.01|17473.01|17590.72|17470.72|9
1632500260000|2021-09-24 16:17:40|17590.6|17470.6|17585.21|17465.21|17590.75|17470.75|17585.21|17465.21|10
1632500270000|2021-09-24 16:17:50|17584.88|17464.88|17581.55|17461.55|17585.14|17465.14|17581.55|17461.55|10
1632500280000|2021-09-24 16:18:00|17581.75|17461.75|17579.94|17459.94|17581.75|17461.75|17579.53|17459.53|10
1632500290000|2021-09-24 16:18:10|17579.21|17459.21|17579.06|17459.06|17579.21|17459.21|17575.37|17455.37|10
1632500300000|2021-09-24 16:18:20|17580.34|17460.34|17593.72|17473.72|17594.29|17474.29|17580.05|17460.05|10
1632500310000|2021-09-24 16:18:30|17595.36|17475.36|17607|17487|17607|17487|17595.16|17475.16|10
1632500320000|2021-09-24 16:18:40|17608.6|17488.6|17607.94|17487.94|17608.6|17488.6|17606.43|17486.43|10
1632500330000|2021-09-24 16:18:50|17610.91|17490.91|17606.51|17486.51|17610.91|17490.91|17606.51|17486.51|10
1632500340000|2021-09-24 16:19:00|17605.8|17485.8|17602.09|17482.09|17605.96|17485.96|17601.64|17481.64|10
1632500350000|2021-09-24 16:19:10|17602.49|17482.49|17604.99|17484.99|17604.99|17484.99|17601.33|17481.33|10
1632500360000|2021-09-24 16:19:20|17604.73|17484.73|17599.28|17479.28|17604.73|17484.73|17599.28|17479.28|9
1632500370000|2021-09-24 16:19:30|17599.45|17479.45|17600.91|17480.91|17602.2|17482.2|17599.45|17479.45|10
1632500380000|2021-09-24 16:19:40|17601.65|17481.65|17603.43|17483.43|17603.43|17483.43|17601.39|17481.39|10
1632500390000|2021-09-24 16:19:50|17603.78|17483.78|17601.76|17481.76|17603.78|17483.78|17601.36|17481.36|10
1632500400000|2021-09-24 16:20:00|17601.91|17481.91|17599.34|17479.34|17601.91|17481.91|17599.34|17479.34|10
1632500410000|2021-09-24 16:20:10|17597.48|17477.48|17595.17|17475.17|17597.59|17477.59|17592.38|17472.38|10
1632500420000|2021-09-24 16:20:20|17595.87|17475.87|17601.04|17481.04|17601.04|17481.04|17595.87|17475.87|10
1632500430000|2021-09-24 16:20:30|17602.35|17482.35|17606.34|17486.34|17606.7|17486.7|17602.35|17482.35|10
1632500440000|2021-09-24 16:20:40|17606.62|17486.62|17608.84|17488.84|17608.84|17488.84|17606.62|17486.62|9
1632500450000|2021-09-24 16:20:50|17608.82|17488.82|17610.8|17490.8|17611.18|17491.18|17608.82|17488.82|9
1632500460000|2021-09-24 16:21:00|17610.67|17490.67|17607.25|17487.25|17610.67|17490.67|17607.25|17487.25|9
1632500470000|2021-09-24 16:21:10|17607.24|17487.24|17600.43|17480.43|17607.24|17487.24|17600.43|17480.43|10
1632500480000|2021-09-24 16:21:20|17600.13|17480.13|17595.93|17475.93|17601.49|17481.49|17595.93|17475.93|10
1632500490000|2021-09-24 16:21:30|17595.03|17475.03|17589.81|17469.81|17595.13|17475.13|17589.81|17469.81|10
1632500500000|2021-09-24 16:21:40|17589.73|17469.73|17587.12|17467.12|17589.81|17469.81|17587.02|17467.02|10
1632500510000|2021-09-24 16:21:50|17587.41|17467.41|17591.1|17471.1|17591.22|17471.22|17586.92|17466.92|10
1632500520000|2021-09-24 16:22:00|17590.8|17470.8|17590.14|17470.14|17591.88|17471.88|17590.14|17470.14|10
1632500530000|2021-09-24 16:22:10|17589.94|17469.94|17590.86|17470.86|17591|17471|17589.53|17469.53|9
1632500540000|2021-09-24 16:22:20|17589.91|17469.91|17588.74|17468.74|17589.91|17469.91|17588.73|17468.73|9
1632500550000|2021-09-24 16:22:30|17589.17|17469.17|17589.78|17469.78|17590.12|17470.12|17588.22|17468.22|10
1632500560000|2021-09-24 16:22:40|17589.6|17469.6|17589.36|17469.36|17589.6|17469.6|17588.88|17468.88|10
1632500570000|2021-09-24 16:22:50|17589.62|17469.62|17590.02|17470.02|17590.72|17470.72|17589.62|17469.62|10
1632500580000|2021-09-24 16:23:00|17589.97|17469.97|17589.23|17469.23|17589.97|17469.97|17588.51|17468.51|10
1632500590000|2021-09-24 16:23:10|17589.15|17469.15|17595.93|17475.93|17596.1|17476.1|17589.15|17469.15|10
1632500600000|2021-09-24 16:23:20|17596.06|17476.06|17598.79|17478.79|17598.79|17478.79|17595.93|17475.93|10
1632500610000|2021-09-24 16:23:30|17598.81|17478.81|17603.85|17483.85|17603.85|17483.85|17598.81|17478.81|10
1632500620000|2021-09-24 16:23:40|17604.89|17484.89|17609.44|17489.44|17609.44|17489.44|17604.89|17484.89|10
1632500630000|2021-09-24 16:23:50|17609.46|17489.46|17616.85|17496.85|17616.99|17496.99|17609.04|17489.04|10
1632500640000|2021-09-24 16:24:00|17617.43|17497.43|17621.35|17501.35|17621.35|17501.35|17617.43|17497.43|10
1632500650000|2021-09-24 16:24:10|17621.34|17501.34|17622.86|17502.86|17622.86|17502.86|17620.81|17500.81|10
1632500660000|2021-09-24 16:24:20|17622.94|17502.94|17626.93|17506.93|17626.93|17506.93|17622.94|17502.94|10
1632500670000|2021-09-24 16:24:30|17627.58|17507.58|17627.34|17507.34|17627.81|17507.81|17626.98|17506.98|10
1632500680000|2021-09-24 16:24:40|17627.62|17507.62|17629.69|17509.69|17629.69|17509.69|17627.54|17507.54|10
1632500690000|2021-09-24 16:24:50|17630.48|17510.48|17632.26|17512.26|17632.42|17512.42|17629.98|17509.98|10
1632500700000|2021-09-24 16:25:00|17632.15|17512.15|17635.68|17515.68|17635.68|17515.68|17632.15|17512.15|10
1632500710000|2021-09-24 16:25:10|17636.23|17516.23|17639.68|17519.68|17640.66|17520.66|17636.06|17516.06|10
1632500720000|2021-09-24 16:25:20|17639.66|17519.66|17641.87|17521.87|17641.87|17521.87|17639.66|17519.66|10
1632500730000|2021-09-24 16:25:30|17642.94|17522.94|17643.03|17523.03|17643.5|17523.5|17639.61|17519.61|10
1632500740000|2021-09-24 16:25:40|17643.26|17523.26|17641.07|17521.07|17643.26|17523.26|17641.07|17521.07|10
1632500750000|2021-09-24 16:25:50|17639.86|17519.86|17628.68|17508.68|17639.86|17519.86|17628.68|17508.68|10
1632500760000|2021-09-24 16:26:00|17628.09|17508.09|17628.95|17508.95|17628.95|17508.95|17627.14|17507.14|10
1632500770000|2021-09-24 16:26:10|17628.82|17508.82|17627.1|17507.1|17630.12|17510.12|17627.1|17507.1|9
1632500780000|2021-09-24 16:26:20|17626.11|17506.11|17626.59|17506.59|17626.59|17506.59|17624.98|17504.98|10
1632500790000|2021-09-24 16:26:30|17626.99|17506.99|17628.69|17508.69|17629.11|17509.11|17626.61|17506.61|10
1632500800000|2021-09-24 16:26:40|17628.94|17508.94|17629.02|17509.02|17629.65|17509.65|17628.94|17508.94|10
1632500810000|2021-09-24 16:26:50|17629.73|17509.73|17628.78|17508.78|17630.23|17510.23|17628.78|17508.78|10
1632500820000|2021-09-24 16:27:00|17629|17509|17627.11|17507.11|17629|17509|17627.11|17507.11|10
1632500830000|2021-09-24 16:27:10|17627|17507|17625.88|17505.88|17627.14|17507.14|17624.68|17504.68|10
1632500840000|2021-09-24 16:27:20|17625.35|17505.35|17618.17|17498.17|17625.35|17505.35|17618.17|17498.17|10
1632500850000|2021-09-24 16:27:30|17617.08|17497.08|17615.26|17495.26|17617.08|17497.08|17615.26|17495.26|10
1632500860000|2021-09-24 16:27:40|17613.9|17493.9|17612.34|17492.34|17613.9|17493.9|17612.33|17492.33|10
1632500870000|2021-09-24 16:27:50|17612.11|17492.11|17612.58|17492.58|17612.67|17492.67|17611.94|17491.94|10
1632500880000|2021-09-24 16:28:00|17611.91|17491.91|17606.18|17486.18|17611.91|17491.91|17606.18|17486.18|10
1632500890000|2021-09-24 16:28:10|17605.04|17485.04|17605.93|17485.93|17606.09|17486.09|17604.76|17484.76|9
1632500900000|2021-09-24 16:28:20|17604.87|17484.87|17605.28|17485.28|17605.82|17485.82|17604.04|17484.04|10
1632500910000|2021-09-24 16:28:30|17607.01|17487.01|17605.15|17485.15|17607.09|17487.09|17605.15|17485.15|10
1632500920000|2021-09-24 16:28:40|17604.38|17484.38|17608.24|17488.24|17608.24|17488.24|17602.71|17482.71|10
1632500930000|2021-09-24 16:28:50|17608.47|17488.47|17612.32|17492.32|17612.32|17492.32|17608.47|17488.47|10
1632500940000|2021-09-24 16:29:00|17612.09|17492.09|17611.11|17491.11|17612.58|17492.58|17611.11|17491.11|10
1632500950000|2021-09-24 16:29:10|17611.36|17491.36|17609.06|17489.06|17611.36|17491.36|17607.64|17487.64|10
1632500960000|2021-09-24 16:29:20|17609.4|17489.4|17611.15|17491.15|17611.15|17491.15|17609.4|17489.4|10
1632500970000|2021-09-24 16:29:30|17610.67|17490.67|17611.96|17491.96|17612.17|17492.17|17610.67|17490.67|10
1632500980000|2021-09-24 16:29:40|17612.39|17492.39|17614.53|17494.53|17614.53|17494.53|17612.39|17492.39|10
1632500990000|2021-09-24 16:29:50|17614.21|17494.21|17612.14|17492.14|17614.21|17494.21|17612.02|17492.02|10
1632501000000|2021-09-24 16:30:00|17612|17492|17611.67|17491.67|17612.62|17492.62|17611.57|17491.57|8
1632501010000|2021-09-24 16:30:10|17613.51|17493.51|17612.44|17492.44|17614.11|17494.11|17612.44|17492.44|10
1632501020000|2021-09-24 16:30:20|17611.3|17491.3|17610.65|17490.65|17611.64|17491.64|17610.18|17490.18|10
1632501030000|2021-09-24 16:30:30|17611.29|17491.29|17611.78|17491.78|17612.17|17492.17|17611.25|17491.25|10
1632501040000|2021-09-24 16:30:40|17611.6|17491.6|17612.64|17492.64|17612.81|17492.81|17611.31|17491.31|10
1632501050000|2021-09-24 16:30:50|17613.08|17493.08|17615.43|17495.43|17615.43|17495.43|17612.64|17492.64|9
1632501060000|2021-09-24 16:31:00|17615.95|17495.95|17620.46|17500.46|17620.46|17500.46|17615.76|17495.76|9
1632501070000|2021-09-24 16:31:10|17621.25|17501.25|17624.3|17504.3|17624.3|17504.3|17621.08|17501.08|10
1632501080000|2021-09-24 16:31:20|17624.88|17504.88|17624.97|17504.97|17625.59|17505.59|17624.59|17504.59|10
1632501090000|2021-09-24 16:31:30|17625.66|17505.66|17624.18|17504.18|17625.66|17505.66|17624.18|17504.18|10
1632501100000|2021-09-24 16:31:40|17623.85|17503.85|17622.68|17502.68|17623.85|17503.85|17622.48|17502.48|10
1632501110000|2021-09-24 16:31:50|17622.66|17502.66|17619.01|17499.01|17622.66|17502.66|17619.01|17499.01|10
1632501120000|2021-09-24 16:32:00|17619.84|17499.84|17618.64|17498.64|17619.84|17499.84|17618.08|17498.08|10
1632501130000|2021-09-24 16:32:10|17618.16|17498.16|17621.02|17501.02|17621.02|17501.02|17618.16|17498.16|10
1632501140000|2021-09-24 16:32:20|17622.07|17502.07|17625.25|17505.25|17625.25|17505.25|17622.07|17502.07|10
1632501150000|2021-09-24 16:32:30|17625.99|17505.99|17630.61|17510.61|17630.61|17510.61|17625.82|17505.82|10
1632501160000|2021-09-24 16:32:40|17630.68|17510.68|17630.36|17510.36|17631.15|17511.15|17629.46|17509.46|9
1632501170000|2021-09-24 16:32:50|17630.22|17510.22|17631.49|17511.49|17631.49|17511.49|17630.14|17510.14|9
1632501180000|2021-09-24 16:33:00|17631.5|17511.5|17634.08|17514.08|17634.08|17514.08|17631.44|17511.44|9
1632501190000|2021-09-24 16:33:10|17634.76|17514.76|17635.52|17515.52|17635.6|17515.6|17634.76|17514.76|10
1632501200000|2021-09-24 16:33:20|17635.4|17515.4|17637.4|17517.4|17637.48|17517.48|17635.4|17515.4|10
1632501210000|2021-09-24 16:33:30|17637.34|17517.34|17638.11|17518.11|17638.11|17518.11|17637.34|17517.34|10
1632501220000|2021-09-24 16:33:40|17639.14|17519.14|17645.05|17525.05|17645.05|17525.05|17639.14|17519.14|10
1632501230000|2021-09-24 16:33:50|17645.7|17525.7|17653.55|17533.55|17653.55|17533.55|17645.7|17525.7|10
1632501240000|2021-09-24 16:34:00|17657.14|17537.14|17663.83|17543.83|17664.58|17544.58|17657.14|17537.14|10
1632501250000|2021-09-24 16:34:10|17664.63|17544.63|17665.83|17545.83|17666.48|17546.48|17663.7|17543.7|10
1632501260000|2021-09-24 16:34:20|17665.05|17545.05|17661.21|17541.21|17665.05|17545.05|17661.09|17541.09|10
1632501270000|2021-09-24 16:34:30|17661.05|17541.05|17660.73|17540.73|17661.34|17541.34|17658.73|17538.73|10
1632501280000|2021-09-24 16:34:40|17658.76|17538.76|17659.39|17539.39|17659.39|17539.39|17658.53|17538.53|10
1632501290000|2021-09-24 16:34:50|17659.97|17539.97|17662.52|17542.52|17662.52|17542.52|17659.97|17539.97|10
1632501300000|2021-09-24 16:35:00|17661.23|17541.23|17663.88|17543.88|17664.1|17544.1|17660.68|17540.68|10
1632501310000|2021-09-24 16:35:10|17664|17544|17660.92|17540.92|17664|17544|17660.6|17540.6|10
1632501320000|2021-09-24 16:35:20|17660.5|17540.5|17658.45|17538.45|17660.5|17540.5|17658.41|17538.41|10
1632501330000|2021-09-24 16:35:30|17657.91|17537.91|17650.3|17530.3|17657.91|17537.91|17650.3|17530.3|10
1632501340000|2021-09-24 16:35:40|17649.71|17529.71|17648.08|17528.08|17649.71|17529.71|17647.61|17527.61|10
1632501350000|2021-09-24 16:35:50|17647.97|17527.97|17650.58|17530.58|17650.68|17530.68|17647.84|17527.84|10
1632501360000|2021-09-24 16:36:00|17650.9|17530.9|17649.54|17529.54|17650.9|17530.9|17648.82|17528.82|10
1632501370000|2021-09-24 16:36:10|17649.91|17529.91|17652.49|17532.49|17652.49|17532.49|17649.4|17529.4|10
1632501380000|2021-09-24 16:36:20|17654.23|17534.23|17662.15|17542.15|17662.15|17542.15|17654.23|17534.23|10
1632501390000|2021-09-24 16:36:30|17662.46|17542.46|17665.85|17545.85|17666.33|17546.33|17662.46|17542.46|10
1632501400000|2021-09-24 16:36:40|17665.82|17545.82|17671.36|17551.36|17671.46|17551.46|17665.82|17545.82|10
1632501410000|2021-09-24 16:36:50|17671.8|17551.8|17673.02|17553.02|17673.9|17553.9|17671.5|17551.5|10
1632501420000|2021-09-24 16:37:00|17673.6|17553.6|17676.38|17556.38|17676.38|17556.38|17673.25|17553.25|10
1632501430000|2021-09-24 16:37:10|17676.76|17556.76|17678.98|17558.98|17678.98|17558.98|17676.76|17556.76|10
1632501440000|2021-09-24 16:37:20|17679.91|17559.91|17681.56|17561.56|17682.13|17562.13|17679.91|17559.91|10
1632501450000|2021-09-24 16:37:30|17682.91|17562.91|17685.94|17565.94|17685.94|17565.94|17682.91|17562.91|10
1632501460000|2021-09-24 16:37:40|17686.19|17566.19|17684.25|17564.25|17686.19|17566.19|17684.25|17564.25|9
1632501470000|2021-09-24 16:37:50|17683.71|17563.71|17681.54|17561.54|17683.71|17563.71|17681.54|17561.54|9
1632501480000|2021-09-24 16:38:00|17681.15|17561.15|17676.94|17556.94|17681.47|17561.47|17676.94|17556.94|10
1632501490000|2021-09-24 16:38:10|17676.43|17556.43|17675.21|17555.21|17676.43|17556.43|17674.89|17554.89|10
1632501500000|2021-09-24 16:38:20|17675.13|17555.13|17676.48|17556.48|17677.09|17557.09|17674.54|17554.54|10
1632501510000|2021-09-24 16:38:30|17676.1|17556.1|17675.6|17555.6|17676.33|17556.33|17674.18|17554.18|9
1632501520000|2021-09-24 16:38:40|17675.43|17555.43|17674.06|17554.06|17675.43|17555.43|17673.24|17553.24|10
1632501530000|2021-09-24 16:38:50|17674.19|17554.19|17680.37|17560.37|17680.37|17560.37|17674.19|17554.19|10
1632501540000|2021-09-24 16:39:00|17680.53|17560.53|17685.31|17565.31|17685.31|17565.31|17680.29|17560.29|10
1632501550000|2021-09-24 16:39:10|17686.36|17566.36|17691.92|17571.92|17692.59|17572.59|17686.24|17566.24|10
1632501560000|2021-09-24 16:39:20|17693.78|17573.78|17693.07|17573.07|17693.78|17573.78|17692.82|17572.82|10
1632501570000|2021-09-24 16:39:30|17692.92|17572.92|17691.93|17571.93|17692.92|17572.92|17691.93|17571.93|10
1632501580000|2021-09-24 16:39:40|17691.89|17571.89|17693.39|17573.39|17693.39|17573.39|17690.79|17570.79|10
1632501590000|2021-09-24 16:39:50|17693.74|17573.74|17692.03|17572.03|17693.74|17573.74|17691.67|17571.67|10
1632501600000|2021-09-24 16:40:00|17692.36|17572.36|17693.87|17573.87|17694.82|17574.82|17692.36|17572.36|10
1632501610000|2021-09-24 16:40:10|17693.23|17573.23|17694.74|17574.74|17694.74|17574.74|17693.23|17573.23|10
1632501620000|2021-09-24 16:40:20|17694.18|17574.18|17691.43|17571.43|17694.54|17574.54|17691.43|17571.43|10
1632501630000|2021-09-24 16:40:30|17691.38|17571.38|17693.13|17573.13|17693.66|17573.66|17690.98|17570.98|10
1632501640000|2021-09-24 16:40:40|17693.22|17573.22|17691.56|17571.56|17693.22|17573.22|17691.38|17571.38|10
1632501650000|2021-09-24 16:40:50|17691.8|17571.8|17689.43|17569.43|17692.36|17572.36|17689.43|17569.43|10
1632501660000|2021-09-24 16:41:00|17689.64|17569.64|17679.9|17559.9|17689.64|17569.64|17679.9|17559.9|10
1632501670000|2021-09-24 16:41:10|17677.77|17557.77|17675.35|17555.35|17677.77|17557.77|17675.35|17555.35|10
1632501680000|2021-09-24 16:41:20|17675.94|17555.94|17670.2|17550.2|17675.94|17555.94|17670.2|17550.2|10
1632501690000|2021-09-24 16:41:30|17669.77|17549.77|17667.08|17547.08|17669.77|17549.77|17667.08|17547.08|10
1632501700000|2021-09-24 16:41:40|17666.99|17546.99|17659.23|17539.23|17666.99|17546.99|17659.23|17539.23|10
1632501710000|2021-09-24 16:41:50|17658.6|17538.6|17656.63|17536.63|17658.6|17538.6|17656.63|17536.63|10
1632501720000|2021-09-24 16:42:00|17656.79|17536.79|17652.56|17532.56|17656.79|17536.79|17652.56|17532.56|10
1632501730000|2021-09-24 16:42:10|17652.87|17532.87|17653.42|17533.42|17653.55|17533.55|17652.87|17532.87|10
1632501740000|2021-09-24 16:42:20|17654.07|17534.07|17648.95|17528.95|17654.07|17534.07|17648.95|17528.95|10
1632501750000|2021-09-24 16:42:30|17645.51|17525.51|17644.19|17524.19|17645.51|17525.51|17643.76|17523.76|9
1632501760000|2021-09-24 16:42:40|17644.42|17524.42|17638.39|17518.39|17644.42|17524.42|17638.39|17518.39|7
1632501770000|2021-09-24 16:42:50|17636.88|17516.88|17632.26|17512.26|17636.88|17516.88|17632.26|17512.26|10
1632501780000|2021-09-24 16:43:00|17632.22|17512.22|17630.65|17510.65|17632.22|17512.22|17630.11|17510.11|10
1632501790000|2021-09-24 16:43:10|17630.54|17510.54|17632.87|17512.87|17632.87|17512.87|17630.54|17510.54|10
1632501800000|2021-09-24 16:43:20|17633.02|17513.02|17633|17513|17633.28|17513.28|17631.74|17511.74|10
1632501810000|2021-09-24 16:43:30|17633.47|17513.47|17635.6|17515.6|17635.6|17515.6|17633.22|17513.22|8
1632501820000|2021-09-24 16:43:40|17636.07|17516.07|17635.1|17515.1|17636.4|17516.4|17635.1|17515.1|10
1632501830000|2021-09-24 16:43:50|17635.23|17515.23|17635.8|17515.8|17635.87|17515.87|17635.16|17515.16|10
1632501840000|2021-09-24 16:44:00|17636.15|17516.15|17633.37|17513.37|17636.21|17516.21|17633.37|17513.37|10
1632501850000|2021-09-24 16:44:10|17633.13|17513.13|17626.59|17506.59|17633.13|17513.13|17626.59|17506.59|10
1632501860000|2021-09-24 16:44:20|17625.99|17505.99|17621.42|17501.42|17625.99|17505.99|17621.42|17501.42|10
1632501870000|2021-09-24 16:44:30|17621.13|17501.13|17620.69|17500.69|17621.13|17501.13|17620.5|17500.5|9
1632501880000|2021-09-24 16:44:40|17620.44|17500.44|17620.72|17500.72|17621.47|17501.47|17620.44|17500.44|10
1632501890000|2021-09-24 16:44:50|17620.77|17500.77|17617.82|17497.82|17620.77|17500.77|17617.82|17497.82|10
1632501900000|2021-09-24 16:45:00|17617.72|17497.72|17614.46|17494.46|17617.72|17497.72|17613.64|17493.64|10
1632501910000|2021-09-24 16:45:10|17614.9|17494.9|17617.57|17497.57|17618.18|17498.18|17614.9|17494.9|9
1632501920000|2021-09-24 16:45:20|17618.94|17498.94|17623.84|17503.84|17623.84|17503.84|17618.94|17498.94|10
1632501930000|2021-09-24 16:45:30|17623.67|17503.67|17624.52|17504.52|17625.88|17505.88|17623.67|17503.67|10
1632501940000|2021-09-24 16:45:40|17625.15|17505.15|17624.24|17504.24|17626.16|17506.16|17624.24|17504.24|10
1632501950000|2021-09-24 16:45:50|17623.71|17503.71|17623.49|17503.49|17623.82|17503.82|17622.63|17502.63|10
1632501960000|2021-09-24 16:46:00|17624.07|17504.07|17631.17|17511.17|17631.17|17511.17|17624.07|17504.07|10
1632501970000|2021-09-24 16:46:10|17633.09|17513.09|17634.81|17514.81|17635.2|17515.2|17633.09|17513.09|9
1632501980000|2021-09-24 16:46:20|17635.24|17515.24|17639.23|17519.23|17639.23|17519.23|17635.24|17515.24|10
1632501990000|2021-09-24 16:46:30|17642.22|17522.22|17642.62|17522.62|17642.96|17522.96|17641.46|17521.46|10
1632502000000|2021-09-24 16:46:40|17643.85|17523.85|17650.54|17530.54|17650.63|17530.63|17643.85|17523.85|10
1632502010000|2021-09-24 16:46:50|17650.68|17530.68|17655.61|17535.61|17656.17|17536.17|17650.68|17530.68|10
1632502020000|2021-09-24 16:47:00|17656.73|17536.73|17660.21|17540.21|17660.21|17540.21|17656.73|17536.73|10
1632502030000|2021-09-24 16:47:10|17659.65|17539.65|17664.51|17544.51|17664.51|17544.51|17659.65|17539.65|10
1632502040000|2021-09-24 16:47:20|17664.58|17544.58|17664.84|17544.84|17665.38|17545.38|17664.58|17544.58|10
1632502050000|2021-09-24 16:47:30|17664.42|17544.42|17665.32|17545.32|17665.69|17545.69|17664.42|17544.42|10
1632502060000|2021-09-24 16:47:40|17665.97|17545.97|17665.96|17545.96|17665.97|17545.97|17664.95|17544.95|10
1632502070000|2021-09-24 16:47:50|17665.76|17545.76|17664.73|17544.73|17665.79|17545.79|17664.73|17544.73|10
1632502080000|2021-09-24 16:48:00|17664.77|17544.77|17665.72|17545.72|17666.6|17546.6|17664.77|17544.77|10
1632502090000|2021-09-24 16:48:10|17664.98|17544.98|17663.24|17543.24|17664.98|17544.98|17661.63|17541.63|10
1632502100000|2021-09-24 16:48:20|17663.4|17543.4|17660.98|17540.98|17663.4|17543.4|17660.85|17540.85|10
1632502110000|2021-09-24 16:48:30|17661.28|17541.28|17665.08|17545.08|17665.08|17545.08|17661.18|17541.18|10
1632502120000|2021-09-24 16:48:40|17665.34|17545.34|17666.62|17546.62|17666.66|17546.66|17665.14|17545.14|9
1632502130000|2021-09-24 16:48:50|17667.19|17547.19|17674.07|17554.07|17674.07|17554.07|17667.19|17547.19|10
1632502140000|2021-09-24 16:49:00|17675.65|17555.65|17676.78|17556.78|17677.81|17557.81|17675.65|17555.65|10
1632502150000|2021-09-24 16:49:10|17676.95|17556.95|17676.7|17556.7|17676.95|17556.95|17675.66|17555.66|10
1632502160000|2021-09-24 16:49:20|17676.9|17556.9|17678.83|17558.83|17678.83|17558.83|17676.84|17556.84|10
1632502170000|2021-09-24 16:49:30|17679.07|17559.07|17690.83|17570.83|17690.83|17570.83|17679.07|17559.07|10
1632502180000|2021-09-24 16:49:40|17691.27|17571.27|17701.31|17581.31|17701.31|17581.31|17691.27|17571.27|10
1632502190000|2021-09-24 16:49:50|17704.23|17584.23|17711.96|17591.96|17712.23|17592.23|17704.23|17584.23|10
1632502200000|2021-09-24 16:50:00|17712.63|17592.63|17710.24|17590.24|17713.05|17593.05|17709.94|17589.94|10
1632502210000|2021-09-24 16:50:10|17710.08|17590.08|17713.93|17593.93|17713.93|17593.93|17709.79|17589.79|10
1632502220000|2021-09-24 16:50:20|17716.78|17596.78|17721.58|17601.58|17721.87|17601.87|17716.78|17596.78|10
1632502230000|2021-09-24 16:50:30|17721.81|17601.81|17732.15|17612.15|17734.09|17614.09|17721.81|17601.81|10
1632502240000|2021-09-24 16:50:40|17731.06|17611.06|17743.09|17623.09|17743.09|17623.09|17731.06|17611.06|10
1632502250000|2021-09-24 16:50:50|17743.64|17623.64|17745.33|17625.33|17745.33|17625.33|17743.64|17623.64|10
1632502260000|2021-09-24 16:51:00|17745.13|17625.13|17734.02|17614.02|17745.44|17625.44|17734.02|17614.02|10
1632502270000|2021-09-24 16:51:10|17731.43|17611.43|17720.86|17600.86|17731.43|17611.43|17720.86|17600.86|10
1632502280000|2021-09-24 16:51:20|17721.1|17601.1|17720.21|17600.21|17721.1|17601.1|17718.62|17598.62|10
1632502290000|2021-09-24 16:51:30|17719.33|17599.33|17718.11|17598.11|17719.33|17599.33|17717.04|17597.04|9
1632502300000|2021-09-24 16:51:40|17718.04|17598.04|17715.33|17595.33|17718.04|17598.04|17715.33|17595.33|10
1632502310000|2021-09-24 16:51:50|17711.72|17591.72|17704.45|17584.45|17711.72|17591.72|17704.45|17584.45|9
1632502320000|2021-09-24 16:52:00|17700.91|17580.91|17700.41|17580.41|17701.81|17581.81|17699.84|17579.84|10
1632502330000|2021-09-24 16:52:10|17700.7|17580.7|17697.16|17577.16|17701.24|17581.24|17697.16|17577.16|10
1632502340000|2021-09-24 16:52:20|17694.45|17574.45|17686.87|17566.87|17694.82|17574.82|17686.87|17566.87|10
1632502350000|2021-09-24 16:52:30|17686.55|17566.55|17684.9|17564.9|17686.94|17566.94|17684.9|17564.9|10
1632502360000|2021-09-24 16:52:40|17685.16|17565.16|17685.66|17565.66|17686.27|17566.27|17685.16|17565.16|10
1632502370000|2021-09-24 16:52:50|17685.27|17565.27|17683.73|17563.73|17685.35|17565.35|17683.35|17563.35|10
1632502380000|2021-09-24 16:53:00|17683.41|17563.41|17680.51|17560.51|17683.42|17563.42|17680.51|17560.51|10
1632502390000|2021-09-24 16:53:10|17679.74|17559.74|17683.84|17563.84|17683.84|17563.84|17679.74|17559.74|10
1632502400000|2021-09-24 16:53:20|17684.83|17564.83|17689.93|17569.93|17689.93|17569.93|17681.34|17561.34|10
1632502410000|2021-09-24 16:53:30|17690.17|17570.17|17693.47|17573.47|17693.47|17573.47|17690.17|17570.17|10
1632502420000|2021-09-24 16:53:40|17693.76|17573.76|17694.2|17574.2|17694.59|17574.59|17692.71|17572.71|10
1632502430000|2021-09-24 16:53:50|17693.79|17573.79|17692.06|17572.06|17694.13|17574.13|17692.06|17572.06|10
1632502440000|2021-09-24 16:54:00|17691.41|17571.41|17691.69|17571.69|17692.04|17572.04|17690.26|17570.26|10
1632502450000|2021-09-24 16:54:10|17691.15|17571.15|17684.56|17564.56|17691.15|17571.15|17684.56|17564.56|9
1632502460000|2021-09-24 16:54:20|17684.42|17564.42|17682.56|17562.56|17684.42|17564.42|17681.86|17561.86|10
1632502470000|2021-09-24 16:54:30|17682.93|17562.93|17681.63|17561.63|17682.93|17562.93|17681.13|17561.13|10
1632502480000|2021-09-24 16:54:40|17681.2|17561.2|17680.2|17560.2|17682.05|17562.05|17680.2|17560.2|10
1632502490000|2021-09-24 16:54:50|17680.63|17560.63|17680.17|17560.17|17680.63|17560.63|17679.6|17559.6|10
1632502500000|2021-09-24 16:55:00|17680.33|17560.33|17682.98|17562.98|17682.98|17562.98|17680.16|17560.16|10
1632502510000|2021-09-24 16:55:10|17683.65|17563.65|17683.86|17563.86|17684.35|17564.35|17683.4|17563.4|10
1632502520000|2021-09-24 16:55:20|17685.17|17565.17|17691.5|17571.5|17692.22|17572.22|17685.17|17565.17|9
1632502530000|2021-09-24 16:55:30|17692.34|17572.34|17693.22|17573.22|17693.22|17573.22|17692.02|17572.02|10
1632502540000|2021-09-24 16:55:40|17692.81|17572.81|17695.27|17575.27|17695.47|17575.47|17692.81|17572.81|10
1632502550000|2021-09-24 16:55:50|17695.21|17575.21|17696.28|17576.28|17697.17|17577.17|17695.15|17575.15|10
1632502560000|2021-09-24 16:56:00|17696.37|17576.37|17691.5|17571.5|17696.37|17576.37|17691.5|17571.5|10
1632502570000|2021-09-24 16:56:10|17691.35|17571.35|17690.7|17570.7|17691.35|17571.35|17689.99|17569.99|10
1632502580000|2021-09-24 16:56:20|17690.75|17570.75|17689.46|17569.46|17691.37|17571.37|17689.46|17569.46|9
1632502590000|2021-09-24 16:56:30|17689.52|17569.52|17689.8|17569.8|17689.8|17569.8|17688.41|17568.41|10
1632502600000|2021-09-24 16:56:40|17689.67|17569.67|17689.79|17569.79|17690.09|17570.09|17689.45|17569.45|9
1632502610000|2021-09-24 16:56:50|17689.72|17569.72|17687.46|17567.46|17690.17|17570.17|17687.46|17567.46|10
1632502620000|2021-09-24 16:57:00|17687.04|17567.04|17686.39|17566.39|17687.04|17567.04|17685.93|17565.93|10
1632502630000|2021-09-24 16:57:10|17686.38|17566.38|17680.24|17560.24|17686.6|17566.6|17680.24|17560.24|10
1632502640000|2021-09-24 16:57:20|17680.13|17560.13|17678.04|17558.04|17680.46|17560.46|17678.04|17558.04|10
1632502650000|2021-09-24 16:57:30|17677.94|17557.94|17677.81|17557.81|17677.96|17557.96|17677.13|17557.13|10
1632502660000|2021-09-24 16:57:40|17677.78|17557.78|17679.3|17559.3|17679.3|17559.3|17677.68|17557.68|10
1632502670000|2021-09-24 16:57:50|17678.86|17558.86|17679.44|17559.44|17680.33|17560.33|17678.86|17558.86|10
1632502680000|2021-09-24 16:58:00|17678.66|17558.66|17679.6|17559.6|17679.96|17559.96|17677.49|17557.49|9
1632502690000|2021-09-24 16:58:10|17680.07|17560.07|17677.54|17557.54|17680.07|17560.07|17676.74|17556.74|9
1632502700000|2021-09-24 16:58:20|17677.46|17557.46|17676.77|17556.77|17677.46|17557.46|17676.77|17556.77|9
1632502710000|2021-09-24 16:58:30|17678.32|17558.32|17681.74|17561.74|17681.74|17561.74|17678.32|17558.32|10
1632502720000|2021-09-24 16:58:40|17682.89|17562.89|17682.08|17562.08|17683.57|17563.57|17682.08|17562.08|10
1632502730000|2021-09-24 16:58:50|17682.25|17562.25|17684.06|17564.06|17684.06|17564.06|17681.94|17561.94|10
1632502740000|2021-09-24 16:59:00|17684.16|17564.16|17682.66|17562.66|17684.21|17564.21|17682.43|17562.43|9
1632502750000|2021-09-24 16:59:10|17683.43|17563.43|17685.44|17565.44|17685.55|17565.55|17683.2|17563.2|10
1632502760000|2021-09-24 16:59:20|17685.68|17565.68|17685.93|17565.93|17686.49|17566.49|17685.68|17565.68|10
1632502770000|2021-09-24 16:59:30|17685.54|17565.54|17686.18|17566.18|17686.61|17566.61|17685.54|17565.54|10
1632502780000|2021-09-24 16:59:40|17686.31|17566.31|17685.25|17565.25|17686.31|17566.31|17685.17|17565.17|9
1632502790000|2021-09-24 16:59:50|17685.26|17565.26|17685.21|17565.21|17685.46|17565.46|17684.88|17564.88|9
1632502800000|2021-09-24 17:00:00|17685.06|17565.06|17682.96|17562.96|17685.52|17565.52|17682.65|17562.65|10
1632502810000|2021-09-24 17:00:10|17681.8|17561.8|17672.14|17552.14|17681.8|17561.8|17672.14|17552.14|9
1632502820000|2021-09-24 17:00:20|17670.65|17550.65|17667.43|17547.43|17670.65|17550.65|17667.43|17547.43|10
1632502830000|2021-09-24 17:00:30|17666.51|17546.51|17665.25|17545.25|17666.51|17546.51|17664.76|17544.76|10
1632502840000|2021-09-24 17:00:40|17666.34|17546.34|17662.24|17542.24|17666.62|17546.62|17662.24|17542.24|10
1632502850000|2021-09-24 17:00:50|17661.08|17541.08|17657.82|17537.82|17661.08|17541.08|17657.11|17537.11|10
1632502860000|2021-09-24 17:01:00|17657.17|17537.17|17647.96|17527.96|17657.17|17537.17|17647.96|17527.96|10
1632502870000|2021-09-24 17:01:10|17643.36|17523.36|17643.53|17523.53|17645.21|17525.21|17640.38|17520.38|10
1632502880000|2021-09-24 17:01:20|17639.19|17519.19|17636.55|17516.55|17639.19|17519.19|17636.46|17516.46|10
1632502890000|2021-09-24 17:01:30|17636.38|17516.38|17630.48|17510.48|17636.38|17516.38|17630.48|17510.48|10
1632502900000|2021-09-24 17:01:40|17630.43|17510.43|17630.23|17510.23|17631.52|17511.52|17629.65|17509.65|10
1632502910000|2021-09-24 17:01:50|17630.28|17510.28|17635.02|17515.02|17635.02|17515.02|17630.28|17510.28|10
1632502920000|2021-09-24 17:02:00|17635.22|17515.22|17635.86|17515.86|17637.7|17517.7|17635.22|17515.22|10
1632502930000|2021-09-24 17:02:10|17635.61|17515.61|17629.94|17509.94|17635.61|17515.61|17629.94|17509.94|10
1632502940000|2021-09-24 17:02:20|17629.23|17509.23|17627.54|17507.54|17629.23|17509.23|17627.16|17507.16|10
1632502950000|2021-09-24 17:02:30|17627.17|17507.17|17624.01|17504.01|17627.17|17507.17|17624.01|17504.01|10
1632502960000|2021-09-24 17:02:40|17624.56|17504.56|17626.21|17506.21|17626.86|17506.86|17624.55|17504.55|10
1632502970000|2021-09-24 17:02:50|17626.6|17506.6|17626.44|17506.44|17627.71|17507.71|17626.44|17506.44|9
1632502980000|2021-09-24 17:03:00|17627.19|17507.19|17623.93|17503.93|17627.47|17507.47|17623.93|17503.93|10
1632502990000|2021-09-24 17:03:10|17624.4|17504.4|17621.73|17501.73|17625.18|17505.18|17621.73|17501.73|10
1632503000000|2021-09-24 17:03:20|17621.05|17501.05|17616.19|17496.19|17621.05|17501.05|17616.19|17496.19|10
1632503010000|2021-09-24 17:03:30|17615.5|17495.5|17607.53|17487.53|17615.5|17495.5|17607.53|17487.53|10
1632503020000|2021-09-24 17:03:40|17607.25|17487.25|17606.08|17486.08|17607.84|17487.84|17605.65|17485.65|9
1632503030000|2021-09-24 17:03:50|17606.22|17486.22|17605.66|17485.66|17606.22|17486.22|17605.61|17485.61|9
1632503040000|2021-09-24 17:04:00|17605.73|17485.73|17605.26|17485.26|17606.15|17486.15|17605.26|17485.26|10
1632503050000|2021-09-24 17:04:10|17605.29|17485.29|17612.36|17492.36|17612.36|17492.36|17604.1|17484.1|10
1632503060000|2021-09-24 17:04:20|17614.08|17494.08|17615.68|17495.68|17616.12|17496.12|17613.27|17493.27|10
1632503070000|2021-09-24 17:04:30|17615.93|17495.93|17617.67|17497.67|17618.13|17498.13|17615.2|17495.2|10
1632503080000|2021-09-24 17:04:40|17618.39|17498.39|17618.58|17498.58|17618.6|17498.6|17616.71|17496.71|10
1632503090000|2021-09-24 17:04:50|17618.65|17498.65|17613.14|17493.14|17618.65|17498.65|17613.14|17493.14|10
1632503100000|2021-09-24 17:05:00|17612.54|17492.54|17605.69|17485.69|17612.54|17492.54|17605.56|17485.56|10
1632503110000|2021-09-24 17:05:10|17604.91|17484.91|17594.38|17474.38|17604.91|17484.91|17594.33|17474.33|10
1632503120000|2021-09-24 17:05:20|17592.58|17472.58|17578.38|17458.38|17592.58|17472.58|17578.22|17458.22|10
1632503130000|2021-09-24 17:05:30|17575.36|17455.36|17568.17|17448.17|17575.36|17455.36|17568.17|17448.17|10
1632503140000|2021-09-24 17:05:40|17568.24|17448.24|17563.95|17443.95|17568.55|17448.55|17563.93|17443.93|10
1632503150000|2021-09-24 17:05:50|17563.67|17443.67|17566.97|17446.97|17566.97|17446.97|17562.96|17442.96|10
1632503160000|2021-09-24 17:06:00|17567.2|17447.2|17570.3|17450.3|17570.81|17450.81|17567.2|17447.2|10
1632503170000|2021-09-24 17:06:10|17571.37|17451.37|17569|17449|17572.79|17452.79|17569|17449|10
1632503180000|2021-09-24 17:06:20|17569.22|17449.22|17563.07|17443.07|17569.22|17449.22|17563.07|17443.07|10
1632503190000|2021-09-24 17:06:30|17563.28|17443.28|17563.13|17443.13|17563.28|17443.28|17561.89|17441.89|10
1632503200000|2021-09-24 17:06:40|17563.21|17443.21|17569.4|17449.4|17569.4|17449.4|17562.99|17442.99|10
1632503210000|2021-09-24 17:06:50|17570.17|17450.17|17582.65|17462.65|17582.65|17462.65|17570.17|17450.17|10
1632503220000|2021-09-24 17:07:00|17583.24|17463.24|17587.54|17467.54|17587.54|17467.54|17583.24|17463.24|10
1632503230000|2021-09-24 17:07:10|17587.45|17467.45|17586.04|17466.04|17587.45|17467.45|17585.21|17465.21|10
1632503240000|2021-09-24 17:07:20|17586.12|17466.12|17591.19|17471.19|17591.19|17471.19|17586.12|17466.12|10
1632503250000|2021-09-24 17:07:30|17591.73|17471.73|17597.08|17477.08|17597.77|17477.77|17591.73|17471.73|8
1632503260000|2021-09-24 17:07:40|17596.41|17476.41|17596.08|17476.08|17598.48|17478.48|17595.95|17475.95|10
1632503270000|2021-09-24 17:07:50|17595.86|17475.86|17592.72|17472.72|17595.86|17475.86|17592.4|17472.4|10
1632503280000|2021-09-24 17:08:00|17592.76|17472.76|17596.44|17476.44|17596.44|17476.44|17592.76|17472.76|10
1632503290000|2021-09-24 17:08:10|17596.03|17476.03|17598.05|17478.05|17598.05|17478.05|17596.03|17476.03|10
1632503300000|2021-09-24 17:08:20|17597.81|17477.81|17602.94|17482.94|17602.94|17482.94|17597.81|17477.81|10
1632503310000|2021-09-24 17:08:30|17603.49|17483.49|17605.2|17485.2|17605.2|17485.2|17603.3|17483.3|10
1632503320000|2021-09-24 17:08:40|17605.69|17485.69|17609.48|17489.48|17609.67|17489.67|17605.66|17485.66|10
1632503330000|2021-09-24 17:08:50|17609.27|17489.27|17611.25|17491.25|17611.25|17491.25|17609.27|17489.27|10
1632503340000|2021-09-24 17:09:00|17611.47|17491.47|17603.05|17483.05|17611.47|17491.47|17603.05|17483.05|10
1632503350000|2021-09-24 17:09:10|17602.64|17482.64|17590.25|17470.25|17602.64|17482.64|17590.25|17470.25|10
1632503360000|2021-09-24 17:09:20|17590.01|17470.01|17583.16|17463.16|17590.01|17470.01|17582.66|17462.66|10
1632503370000|2021-09-24 17:09:30|17583.86|17463.86|17581.46|17461.46|17585.89|17465.89|17581.46|17461.46|10
1632503380000|2021-09-24 17:09:40|17581.91|17461.91|17581.13|17461.13|17581.91|17461.91|17581.04|17461.04|10
1632503390000|2021-09-24 17:09:50|17581.29|17461.29|17583.05|17463.05|17583.09|17463.09|17581.29|17461.29|10
1632503400000|2021-09-24 17:10:00|17581.99|17461.99|17582.53|17462.53|17582.53|17462.53|17580.79|17460.79|10
1632503410000|2021-09-24 17:10:10|17582.94|17462.94|17583.62|17463.62|17583.86|17463.86|17582.94|17462.94|10
1632503420000|2021-09-24 17:10:20|17584.41|17464.41|17589.3|17469.3|17589.38|17469.38|17584.41|17464.41|10
1632503430000|2021-09-24 17:10:30|17590.12|17470.12|17590.95|17470.95|17591.33|17471.33|17590|17470|10
1632503440000|2021-09-24 17:10:40|17590.23|17470.23|17591.18|17471.18|17592.65|17472.65|17590.23|17470.23|10
1632503450000|2021-09-24 17:10:50|17590.75|17470.75|17591.66|17471.66|17591.7|17471.7|17590.2|17470.2|10
1632503460000|2021-09-24 17:11:00|17592.28|17472.28|17593.14|17473.14|17593.14|17473.14|17592.06|17472.06|10
1632503470000|2021-09-24 17:11:10|17593.64|17473.64|17590.86|17470.86|17593.98|17473.98|17590.86|17470.86|10
1632503480000|2021-09-24 17:11:20|17589.5|17469.5|17590.38|17470.38|17590.38|17470.38|17589.07|17469.07|10
1632503490000|2021-09-24 17:11:30|17592.01|17472.01|17594.75|17474.75|17594.75|17474.75|17591.93|17471.93|10
1632503500000|2021-09-24 17:11:40|17594.65|17474.65|17605.4|17485.4|17605.4|17485.4|17594.65|17474.65|10
1632503510000|2021-09-24 17:11:50|17605.91|17485.91|17611.69|17491.69|17611.69|17491.69|17605.91|17485.91|10
1632503520000|2021-09-24 17:12:00|17613.01|17493.01|17614.85|17494.85|17615.18|17495.18|17612.51|17492.51|10
1632503530000|2021-09-24 17:12:10|17615.34|17495.34|17613.62|17493.62|17615.34|17495.34|17613.62|17493.62|9
1632503540000|2021-09-24 17:12:20|17614.33|17494.33|17615.3|17495.3|17615.55|17495.55|17614.33|17494.33|10
1632503550000|2021-09-24 17:12:30|17615.32|17495.32|17613.5|17493.5|17615.51|17495.51|17612.73|17492.73|10
1632503560000|2021-09-24 17:12:40|17613.34|17493.34|17601.65|17481.65|17613.34|17493.34|17601.65|17481.65|10
1632503570000|2021-09-24 17:12:50|17601.78|17481.78|17595.69|17475.69|17601.78|17481.78|17595.69|17475.69|9
1632503580000|2021-09-24 17:13:00|17593.99|17473.99|17595.62|17475.62|17595.62|17475.62|17593.68|17473.68|9
1632503590000|2021-09-24 17:13:10|17595.7|17475.7|17596.73|17476.73|17597.81|17477.81|17595.7|17475.7|10
1632503600000|2021-09-24 17:13:20|17596.91|17476.91|17597.1|17477.1|17597.87|17477.87|17596.89|17476.89|9
1632503610000|2021-09-24 17:13:30|17596.8|17476.8|17597.67|17477.67|17598.9|17478.9|17596.57|17476.57|10
1632503620000|2021-09-24 17:13:40|17597.65|17477.65|17597.55|17477.55|17597.76|17477.76|17597.42|17477.42|9
1632503630000|2021-09-24 17:13:50|17598.51|17478.51|17597.96|17477.96|17598.92|17478.92|17597.96|17477.96|10
1632503640000|2021-09-24 17:14:00|17598.3|17478.3|17595.73|17475.73|17598.3|17478.3|17595.73|17475.73|8
1632503650000|2021-09-24 17:14:10|17595.74|17475.74|17595.93|17475.93|17597.8|17477.8|17595.7|17475.7|9
1632503660000|2021-09-24 17:14:20|17595.39|17475.39|17594.09|17474.09|17595.39|17475.39|17593.91|17473.91|10
1632503670000|2021-09-24 17:14:30|17594.67|17474.67|17597.85|17477.85|17597.85|17477.85|17593.41|17473.41|10
1632503680000|2021-09-24 17:14:40|17597.28|17477.28|17597.93|17477.93|17599.18|17479.18|17597.28|17477.28|10
1632503690000|2021-09-24 17:14:50|17598.2|17478.2|17600.45|17480.45|17600.45|17480.45|17598.2|17478.2|9
1632503700000|2021-09-24 17:15:00|17601.28|17481.28|17602.27|17482.27|17602.47|17482.47|17601.28|17481.28|9
1632503710000|2021-09-24 17:15:10|17602.25|17482.25|17601|17481|17602.25|17482.25|17600.49|17480.49|10
1632503720000|2021-09-24 17:15:20|17600.1|17480.1|17599.27|17479.27|17600.46|17480.46|17599.06|17479.06|10
1632503730000|2021-09-24 17:15:30|17599.38|17479.38|17602.97|17482.97|17602.97|17482.97|17599.38|17479.38|10
1632503740000|2021-09-24 17:15:40|17603.1|17483.1|17605.07|17485.07|17605.07|17485.07|17603.1|17483.1|10
1632503750000|2021-09-24 17:15:50|17605.02|17485.02|17615.08|17495.08|17615.08|17495.08|17605.02|17485.02|10
1632503760000|2021-09-24 17:16:00|17615.42|17495.42|17619.9|17499.9|17620.56|17500.56|17615.42|17495.42|9
1632503770000|2021-09-24 17:16:10|17619.73|17499.73|17624.93|17504.93|17624.93|17504.93|17619.72|17499.72|10
1632503780000|2021-09-24 17:16:20|17626.97|17506.97|17627.86|17507.86|17628.27|17508.27|17626.81|17506.81|10
1632503790000|2021-09-24 17:16:30|17627.72|17507.72|17632.1|17512.1|17632.1|17512.1|17627.6|17507.6|10
1632503800000|2021-09-24 17:16:40|17632.37|17512.37|17636.71|17516.71|17636.71|17516.71|17632.37|17512.37|9
1632503810000|2021-09-24 17:16:50|17637.01|17517.01|17635.24|17515.24|17637.01|17517.01|17634.9|17514.9|10
1632503820000|2021-09-24 17:17:00|17634.9|17514.9|17633.95|17513.95|17635.58|17515.58|17633.95|17513.95|10
1632503830000|2021-09-24 17:17:10|17633.43|17513.43|17632.33|17512.33|17633.74|17513.74|17632.33|17512.33|10
1632503840000|2021-09-24 17:17:20|17632.53|17512.53|17631.08|17511.08|17632.53|17512.53|17631.08|17511.08|8
1632503850000|2021-09-24 17:17:30|17631.04|17511.04|17631.9|17511.9|17631.9|17511.9|17630.84|17510.84|9
1632503860000|2021-09-24 17:17:40|17634.33|17514.33|17636.02|17516.02|17636.02|17516.02|17633.84|17513.84|10
1632503870000|2021-09-24 17:17:50|17636.55|17516.55|17642.52|17522.52|17642.52|17522.52|17636.49|17516.49|8
1632503880000|2021-09-24 17:18:00|17642.74|17522.74|17647|17527|17647|17527|17642.74|17522.74|9
1632503890000|2021-09-24 17:18:10|17647.03|17527.03|17650.4|17530.4|17650.4|17530.4|17647.03|17527.03|10
1632503900000|2021-09-24 17:18:20|17650.63|17530.63|17657.59|17537.59|17657.59|17537.59|17650.55|17530.55|10
1632503910000|2021-09-24 17:18:30|17657.94|17537.94|17662.1|17542.1|17662.1|17542.1|17657.81|17537.81|10
1632503920000|2021-09-24 17:18:40|17662.53|17542.53|17668.27|17548.27|17668.27|17548.27|17662.53|17542.53|10
1632503930000|2021-09-24 17:18:50|17667.53|17547.53|17665.01|17545.01|17667.53|17547.53|17665.01|17545.01|10
1632503940000|2021-09-24 17:19:00|17664.65|17544.65|17660.94|17540.94|17664.65|17544.65|17660.93|17540.93|10
1632503950000|2021-09-24 17:19:10|17660.62|17540.62|17660.85|17540.85|17660.85|17540.85|17658.88|17538.88|10
1632503960000|2021-09-24 17:19:20|17660.42|17540.42|17663.67|17543.67|17663.95|17543.95|17660.42|17540.42|10
1632503970000|2021-09-24 17:19:30|17664.26|17544.26|17668.91|17548.91|17668.91|17548.91|17664.26|17544.26|9
1632503980000|2021-09-24 17:19:40|17668.9|17548.9|17668.24|17548.24|17669.24|17549.24|17668.24|17548.24|10
1632503990000|2021-09-24 17:19:50|17667.65|17547.65|17667.31|17547.31|17667.92|17547.92|17666.89|17546.89|10
1632504000000|2021-09-24 17:20:00|17667.27|17547.27|17667.64|17547.64|17667.64|17547.64|17666.76|17546.76|10
1632504010000|2021-09-24 17:20:10|17668.04|17548.04|17664.36|17544.36|17668.78|17548.78|17664.36|17544.36|10
1632504020000|2021-09-24 17:20:20|17663.5|17543.5|17658.89|17538.89|17663.5|17543.5|17658.11|17538.11|10
1632504030000|2021-09-24 17:20:30|17659.14|17539.14|17658.04|17538.04|17659.39|17539.39|17658.02|17538.02|10
1632504040000|2021-09-24 17:20:40|17658.33|17538.33|17655.51|17535.51|17658.33|17538.33|17655.51|17535.51|10
1632504050000|2021-09-24 17:20:50|17655.65|17535.65|17654.23|17534.23|17656.04|17536.04|17654.23|17534.23|10
1632504060000|2021-09-24 17:21:00|17653.94|17533.94|17648.31|17528.31|17654.68|17534.68|17648.31|17528.31|10
1632504070000|2021-09-24 17:21:10|17648.41|17528.41|17643.66|17523.66|17648.41|17528.41|17643.66|17523.66|10
1632504080000|2021-09-24 17:21:20|17643.67|17523.67|17645.85|17525.85|17645.85|17525.85|17643.14|17523.14|10
1632504090000|2021-09-24 17:21:30|17645.87|17525.87|17646.95|17526.95|17647.63|17527.63|17645.87|17525.87|10
1632504100000|2021-09-24 17:21:40|17647.13|17527.13|17647.21|17527.21|17647.75|17527.75|17646.97|17526.97|10
1632504110000|2021-09-24 17:21:50|17647.11|17527.11|17644.05|17524.05|17647.53|17527.53|17644.05|17524.05|10
1632504120000|2021-09-24 17:22:00|17643.29|17523.29|17636.68|17516.68|17643.29|17523.29|17636.68|17516.68|10
1632504130000|2021-09-24 17:22:10|17636.73|17516.73|17633.21|17513.21|17636.73|17516.73|17632.9|17512.9|10
1632504140000|2021-09-24 17:22:20|17634.14|17514.14|17632.9|17512.9|17634.14|17514.14|17632.9|17512.9|9
1632504150000|2021-09-24 17:22:30|17633.22|17513.22|17632.77|17512.77|17633.85|17513.85|17632.34|17512.34|10
1632504160000|2021-09-24 17:22:40|17632.28|17512.28|17631.48|17511.48|17632.66|17512.66|17631.25|17511.25|10
1632504170000|2021-09-24 17:22:50|17631.47|17511.47|17630.32|17510.32|17631.55|17511.55|17630.32|17510.32|7
1632504180000|2021-09-24 17:23:00|17630.21|17510.21|17629.25|17509.25|17630.21|17510.21|17628.35|17508.35|9
1632504190000|2021-09-24 17:23:10|17628.98|17508.98|17631.23|17511.23|17631.5|17511.5|17628.98|17508.98|10
1632504200000|2021-09-24 17:23:20|17631.39|17511.39|17626.53|17506.53|17631.39|17511.39|17626.53|17506.53|9
1632504210000|2021-09-24 17:23:30|17626.45|17506.45|17622.69|17502.69|17626.45|17506.45|17621.67|17501.67|10
1632504220000|2021-09-24 17:23:40|17621.39|17501.39|17613.33|17493.33|17621.39|17501.39|17613.33|17493.33|10
1632504230000|2021-09-24 17:23:50|17613.06|17493.06|17609.27|17489.27|17613.14|17493.14|17609.27|17489.27|10
1632504240000|2021-09-24 17:24:00|17606.29|17486.29|17607.45|17487.45|17608.63|17488.63|17606.29|17486.29|10
1632504250000|2021-09-24 17:24:10|17607.41|17487.41|17601.23|17481.23|17607.41|17487.41|17601.23|17481.23|10
1632504260000|2021-09-24 17:24:20|17601.43|17481.43|17599.37|17479.37|17601.43|17481.43|17599.08|17479.08|9
1632504270000|2021-09-24 17:24:30|17599.57|17479.57|17600.22|17480.22|17600.41|17480.41|17599.57|17479.57|10
1632504280000|2021-09-24 17:24:40|17601.14|17481.14|17600.85|17480.85|17601.41|17481.41|17600.57|17480.57|9
1632504290000|2021-09-24 17:24:50|17600.69|17480.69|17600.93|17480.93|17600.93|17480.93|17600.17|17480.17|10
1632504300000|2021-09-24 17:25:00|17602.02|17482.02|17603.34|17483.34|17604.38|17484.38|17602.02|17482.02|9
1632504310000|2021-09-24 17:25:10|17602.83|17482.83|17601.8|17481.8|17602.83|17482.83|17601.8|17481.8|9
1632504320000|2021-09-24 17:25:20|17601.79|17481.79|17602.31|17482.31|17602.46|17482.46|17601.79|17481.79|10
1632504330000|2021-09-24 17:25:30|17602.29|17482.29|17598.85|17478.85|17602.29|17482.29|17598.47|17478.47|10
1632504340000|2021-09-24 17:25:40|17599.03|17479.03|17597.39|17477.39|17599.39|17479.39|17596.06|17476.06|10
1632504350000|2021-09-24 17:25:50|17597.83|17477.83|17597.04|17477.04|17597.95|17477.95|17596.88|17476.88|10
1632504360000|2021-09-24 17:26:00|17597.19|17477.19|17595.13|17475.13|17597.89|17477.89|17595.13|17475.13|10
1632504370000|2021-09-24 17:26:10|17594.98|17474.98|17597.51|17477.51|17597.51|17477.51|17594.66|17474.66|9
1632504380000|2021-09-24 17:26:20|17597.53|17477.53|17596.95|17476.95|17597.95|17477.95|17596.95|17476.95|10
1632504390000|2021-09-24 17:26:30|17596.89|17476.89|17597.03|17477.03|17597.03|17477.03|17595.36|17475.36|10
1632504400000|2021-09-24 17:26:40|17597.44|17477.44|17605.71|17485.71|17605.71|17485.71|17597.44|17477.44|10
1632504410000|2021-09-24 17:26:50|17605.14|17485.14|17604.99|17484.99|17605.45|17485.45|17604.73|17484.73|10
1632504420000|2021-09-24 17:27:00|17604.24|17484.24|17607.58|17487.58|17607.58|17487.58|17604.07|17484.07|10
1632504430000|2021-09-24 17:27:10|17607.98|17487.98|17608.31|17488.31|17608.31|17488.31|17607.57|17487.57|10
1632504440000|2021-09-24 17:27:20|17608.44|17488.44|17611.11|17491.11|17611.11|17491.11|17608.44|17488.44|10
1632504450000|2021-09-24 17:27:30|17611.4|17491.4|17612.09|17492.09|17612.97|17492.97|17611.4|17491.4|10
1632504460000|2021-09-24 17:27:40|17611.52|17491.52|17611.47|17491.47|17611.85|17491.85|17611.41|17491.41|10
1632504470000|2021-09-24 17:27:50|17611.63|17491.63|17611.98|17491.98|17611.98|17491.98|17610.66|17490.66|10
1632504480000|2021-09-24 17:28:00|17612.55|17492.55|17613.06|17493.06|17614.05|17494.05|17612.55|17492.55|10
1632504490000|2021-09-24 17:28:10|17613.09|17493.09|17612.03|17492.03|17613.22|17493.22|17612.03|17492.03|10
1632504500000|2021-09-24 17:28:20|17611.89|17491.89|17609.56|17489.56|17611.89|17491.89|17609.41|17489.41|10
1632504510000|2021-09-24 17:28:30|17609.4|17489.4|17608.63|17488.63|17609.45|17489.45|17608.03|17488.03|9
1632504520000|2021-09-24 17:28:40|17609.04|17489.04|17609|17489|17609.78|17489.78|17608.66|17488.66|10
1632504530000|2021-09-24 17:28:50|17608.88|17488.88|17608.68|17488.68|17608.88|17488.88|17608.2|17488.2|9
1632504540000|2021-09-24 17:29:00|17607.84|17487.84|17608.19|17488.19|17608.72|17488.72|17607.65|17487.65|10
1632504550000|2021-09-24 17:29:10|17608.25|17488.25|17612.04|17492.04|17612.04|17492.04|17608.15|17488.15|10
1632504560000|2021-09-24 17:29:20|17612.26|17492.26|17622|17502|17622|17502|17612.26|17492.26|10
1632504570000|2021-09-24 17:29:30|17621.69|17501.69|17625.21|17505.21|17625.21|17505.21|17621.63|17501.63|10
1632504580000|2021-09-24 17:29:40|17625.79|17505.79|17631.15|17511.15|17631.15|17511.15|17625.79|17505.79|10
1632504590000|2021-09-24 17:29:50|17631.28|17511.28|17633.93|17513.93|17633.93|17513.93|17631.28|17511.28|10
1632504600000|2021-09-24 17:30:00|17634.76|17514.76|17634.9|17514.9|17635.3|17515.3|17634.76|17514.76|10
1632504610000|2021-09-24 17:30:10|17634.91|17514.91|17634.72|17514.72|17636.32|17516.32|17633.88|17513.88|10
1632504620000|2021-09-24 17:30:20|17634.39|17514.39|17630.55|17510.55|17634.39|17514.39|17630.55|17510.55|10
1632504630000|2021-09-24 17:30:30|17630.25|17510.25|17626.3|17506.3|17630.25|17510.25|17626.3|17506.3|10
1632504640000|2021-09-24 17:30:40|17626.21|17506.21|17616.18|17496.18|17626.21|17506.21|17616.18|17496.18|10
1632504650000|2021-09-24 17:30:50|17615.74|17495.74|17604.69|17484.69|17615.91|17495.91|17604.67|17484.67|10
1632504660000|2021-09-24 17:31:00|17603.56|17483.56|17580.96|17460.96|17603.56|17483.56|17580.96|17460.96|10
1632504670000|2021-09-24 17:31:10|17578.03|17458.03|17567.11|17447.11|17578.03|17458.03|17567.11|17447.11|10
1632504680000|2021-09-24 17:31:20|17563.29|17443.29|17560.14|17440.14|17563.29|17443.29|17559.06|17439.06|10
1632504690000|2021-09-24 17:31:30|17558.62|17438.62|17559.05|17439.05|17559.05|17439.05|17557.17|17437.17|9
1632504700000|2021-09-24 17:31:40|17555.85|17435.85|17555.25|17435.25|17557.26|17437.26|17555.25|17435.25|10
1632504710000|2021-09-24 17:31:50|17554.18|17434.18|17546.19|17426.19|17554.18|17434.18|17546.19|17426.19|10
1632504720000|2021-09-24 17:32:00|17545.04|17425.04|17536.38|17416.38|17545.04|17425.04|17536.38|17416.38|10
1632504730000|2021-09-24 17:32:10|17535.82|17415.82|17528.72|17408.72|17535.82|17415.82|17528.72|17408.72|10
1632504740000|2021-09-24 17:32:20|17527.87|17407.87|17516.07|17396.07|17527.87|17407.87|17515.97|17395.97|10
1632504750000|2021-09-24 17:32:30|17516.04|17396.04|17516.55|17396.55|17518.12|17398.12|17516.04|17396.04|10
1632504760000|2021-09-24 17:32:40|17512|17392|17492.17|17372.17|17512.82|17392.82|17491.42|17371.42|10
1632504770000|2021-09-24 17:32:50|17492.39|17372.39|17483.89|17363.89|17492.39|17372.39|17483.89|17363.89|10
1632504780000|2021-09-24 17:33:00|17483.32|17363.32|17477.4|17357.4|17483.32|17363.32|17476.4|17356.4|10
1632504790000|2021-09-24 17:33:10|17476.29|17356.29|17473.53|17353.53|17476.29|17356.29|17473.49|17353.49|10
1632504800000|2021-09-24 17:33:20|17474.27|17354.27|17473.29|17353.29|17475.45|17355.45|17473.29|17353.29|10
1632504810000|2021-09-24 17:33:30|17472.97|17352.97|17475.94|17355.94|17475.94|17355.94|17472.97|17352.97|10
1632504820000|2021-09-24 17:33:40|17475.95|17355.95|17477.2|17357.2|17477.78|17357.78|17475.95|17355.95|10
1632504830000|2021-09-24 17:33:50|17477.89|17357.89|17488.01|17368.01|17488.07|17368.07|17477.89|17357.89|10
1632504840000|2021-09-24 17:34:00|17488.08|17368.08|17494.53|17374.53|17494.53|17374.53|17488.08|17368.08|10
1632504850000|2021-09-24 17:34:10|17494.28|17374.28|17504.01|17384.01|17504.01|17384.01|17494.28|17374.28|10
1632504860000|2021-09-24 17:34:20|17504.58|17384.58|17511.87|17391.87|17511.87|17391.87|17504.58|17384.58|10
1632504870000|2021-09-24 17:34:30|17513.2|17393.2|17516.28|17396.28|17516.28|17396.28|17513.07|17393.07|9
1632504880000|2021-09-24 17:34:40|17516.65|17396.65|17518.65|17398.65|17519.15|17399.15|17516.65|17396.65|10
1632504890000|2021-09-24 17:34:50|17518.92|17398.92|17520.08|17400.08|17520.29|17400.29|17518.92|17398.92|9
1632504900000|2021-09-24 17:35:00|17520.31|17400.31|17515.49|17395.49|17520.31|17400.31|17515.49|17395.49|10
1632504910000|2021-09-24 17:35:10|17515.24|17395.24|17506.37|17386.37|17515.24|17395.24|17506.37|17386.37|10
1632504920000|2021-09-24 17:35:20|17505.72|17385.72|17491.95|17371.95|17505.72|17385.72|17491.95|17371.95|10
1632504930000|2021-09-24 17:35:30|17490.46|17370.46|17483.76|17363.76|17490.46|17370.46|17483.76|17363.76|10
1632504940000|2021-09-24 17:35:40|17483.47|17363.47|17478.22|17358.22|17483.69|17363.69|17477.68|17357.68|10
1632504950000|2021-09-24 17:35:50|17478.61|17358.61|17478.2|17358.2|17479.25|17359.25|17477.26|17357.26|10
1632504960000|2021-09-24 17:36:00|17478.04|17358.04|17477.37|17357.37|17478.06|17358.06|17475.87|17355.87|10
1632504970000|2021-09-24 17:36:10|17476.96|17356.96|17480.37|17360.37|17480.94|17360.94|17476.96|17356.96|10
1632504980000|2021-09-24 17:36:20|17480.6|17360.6|17485.83|17365.83|17485.83|17365.83|17480.33|17360.33|10
1632504990000|2021-09-24 17:36:30|17486.03|17366.03|17488.86|17368.86|17488.86|17368.86|17485.97|17365.97|10
1632505000000|2021-09-24 17:36:40|17488.45|17368.45|17493.1|17373.1|17493.1|17373.1|17488.43|17368.43|10
1632505010000|2021-09-24 17:36:50|17495.14|17375.14|17495.42|17375.42|17496.09|17376.09|17494.71|17374.71|10
1632505020000|2021-09-24 17:37:00|17495.6|17375.6|17497.69|17377.69|17497.96|17377.96|17495.6|17375.6|9
1632505030000|2021-09-24 17:37:10|17499.11|17379.11|17500.25|17380.25|17500.25|17380.25|17498.4|17378.4|10
1632505040000|2021-09-24 17:37:20|17500.47|17380.47|17499.21|17379.21|17500.47|17380.47|17498.68|17378.68|10
1632505050000|2021-09-24 17:37:30|17499.1|17379.1|17498.99|17378.99|17500.67|17380.67|17498.99|17378.99|10
1632505060000|2021-09-24 17:37:40|17498.23|17378.23|17494.94|17374.94|17498.23|17378.23|17494.94|17374.94|10
1632505070000|2021-09-24 17:37:50|17494.45|17374.45|17491.62|17371.62|17494.45|17374.45|17490.89|17370.89|10
1632505080000|2021-09-24 17:38:00|17491.77|17371.77|17489.75|17369.75|17491.77|17371.77|17489.26|17369.26|9
1632505090000|2021-09-24 17:38:10|17489.57|17369.57|17490.36|17370.36|17490.36|17370.36|17488.83|17368.83|10
1632505100000|2021-09-24 17:38:20|17490.96|17370.96|17496.16|17376.16|17496.16|17376.16|17490.96|17370.96|10
1632505110000|2021-09-24 17:38:30|17496.55|17376.55|17499.12|17379.12|17499.12|17379.12|17496.55|17376.55|10
1632505120000|2021-09-24 17:38:40|17499.4|17379.4|17504.33|17384.33|17504.33|17384.33|17499.4|17379.4|10
1632505130000|2021-09-24 17:38:50|17505.35|17385.35|17511.51|17391.51|17511.51|17391.51|17505.35|17385.35|10
1632505140000|2021-09-24 17:39:00|17513.96|17393.96|17515.9|17395.9|17516.9|17396.9|17513.91|17393.91|10
1632505150000|2021-09-24 17:39:10|17515.88|17395.88|17518.75|17398.75|17518.95|17398.95|17515.88|17395.88|10
1632505160000|2021-09-24 17:39:20|17519.03|17399.03|17517.73|17397.73|17519.03|17399.03|17516.74|17396.74|10
1632505170000|2021-09-24 17:39:30|17517.74|17397.74|17520.22|17400.22|17521.09|17401.09|17517.74|17397.74|10
1632505180000|2021-09-24 17:39:40|17519.92|17399.92|17518.53|17398.53|17519.92|17399.92|17517.79|17397.79|10
1632505190000|2021-09-24 17:39:50|17518.97|17398.97|17520.28|17400.28|17521.01|17401.01|17518.97|17398.97|10
1632505200000|2021-09-24 17:40:00|17520.2|17400.2|17518.94|17398.94|17520.35|17400.35|17518.72|17398.72|9
1632505210000|2021-09-24 17:40:10|17518.88|17398.88|17521.26|17401.26|17521.26|17401.26|17518.73|17398.73|10
1632505220000|2021-09-24 17:40:20|17521.41|17401.41|17518.04|17398.04|17521.41|17401.41|17518.04|17398.04|10
1632505230000|2021-09-24 17:40:30|17517.49|17397.49|17510.21|17390.21|17517.49|17397.49|17510.04|17390.04|9
1632505240000|2021-09-24 17:40:40|17509.77|17389.77|17501.14|17381.14|17509.97|17389.97|17501.14|17381.14|10
1632505250000|2021-09-24 17:40:50|17501.06|17381.06|17504.54|17384.54|17505.44|17385.44|17501.06|17381.06|10
1632505260000|2021-09-24 17:41:00|17504.92|17384.92|17513.42|17393.42|17513.42|17393.42|17504.47|17384.47|10
1632505270000|2021-09-24 17:41:10|17514.8|17394.8|17519.01|17399.01|17519.01|17399.01|17514.41|17394.41|9
1632505280000|2021-09-24 17:41:20|17519.44|17399.44|17517.81|17397.81|17519.76|17399.76|17517.28|17397.28|10
1632505290000|2021-09-24 17:41:30|17518.36|17398.36|17519.76|17399.76|17519.76|17399.76|17516.63|17396.63|10
1632505300000|2021-09-24 17:41:40|17520.18|17400.18|17526.38|17406.38|17526.38|17406.38|17520.18|17400.18|10
1632505310000|2021-09-24 17:41:50|17527.24|17407.24|17535.97|17415.97|17535.97|17415.97|17527.24|17407.24|10
1632505320000|2021-09-24 17:42:00|17536.99|17416.99|17544.47|17424.47|17544.47|17424.47|17536.99|17416.99|10
1632505330000|2021-09-24 17:42:10|17544.5|17424.5|17544.74|17424.74|17544.74|17424.74|17543.57|17423.57|10
1632505340000|2021-09-24 17:42:20|17545.25|17425.25|17544.58|17424.58|17545.36|17425.36|17544.15|17424.15|9
1632505350000|2021-09-24 17:42:30|17544.75|17424.75|17546.39|17426.39|17546.58|17426.58|17544.13|17424.13|9
1632505360000|2021-09-24 17:42:40|17546.56|17426.56|17547.48|17427.48|17548.39|17428.39|17546.56|17426.56|10
1632505370000|2021-09-24 17:42:50|17547.66|17427.66|17547.02|17427.02|17549.24|17429.24|17546.73|17426.73|10
1632505380000|2021-09-24 17:43:00|17546.84|17426.84|17544.53|17424.53|17546.84|17426.84|17544.44|17424.44|10
1632505390000|2021-09-24 17:43:10|17544.91|17424.91|17540.72|17420.72|17544.91|17424.91|17540.72|17420.72|10
1632505400000|2021-09-24 17:43:20|17540.84|17420.84|17537.35|17417.35|17540.84|17420.84|17537.35|17417.35|10
1632505410000|2021-09-24 17:43:30|17536.55|17416.55|17533.61|17413.61|17536.55|17416.55|17533.61|17413.61|10
1632505420000|2021-09-24 17:43:40|17533.85|17413.85|17522.36|17402.36|17533.85|17413.85|17522.36|17402.36|10
1632505430000|2021-09-24 17:43:50|17521.36|17401.36|17519.3|17399.3|17521.36|17401.36|17518.58|17398.58|10
1632505440000|2021-09-24 17:44:00|17520|17400|17513.92|17393.92|17520|17400|17513.92|17393.92|10
1632505450000|2021-09-24 17:44:10|17513.74|17393.74|17509.74|17389.74|17513.74|17393.74|17509.72|17389.72|9
1632505460000|2021-09-24 17:44:20|17509.73|17389.73|17503.79|17383.79|17509.73|17389.73|17503.73|17383.73|9
1632505470000|2021-09-24 17:44:30|17503.17|17383.17|17505.73|17385.73|17505.73|17385.73|17502.82|17382.82|10
1632505480000|2021-09-24 17:44:40|17507.05|17387.05|17507.41|17387.41|17507.96|17387.96|17506.28|17386.28|10
1632505490000|2021-09-24 17:44:50|17507.11|17387.11|17507.37|17387.37|17507.7|17387.7|17506.93|17386.93|10
1632505500000|2021-09-24 17:45:00|17507.29|17387.29|17505.59|17385.59|17508.78|17388.78|17505.59|17385.59|10
1632505510000|2021-09-24 17:45:10|17505.74|17385.74|17501.52|17381.52|17505.74|17385.74|17501.52|17381.52|10
1632505520000|2021-09-24 17:45:20|17502.12|17382.12|17502.41|17382.41|17502.41|17382.41|17500.37|17380.37|10
1632505530000|2021-09-24 17:45:30|17503.37|17383.37|17506.21|17386.21|17506.21|17386.21|17503.37|17383.37|10
1632505540000|2021-09-24 17:45:40|17506.57|17386.57|17501.18|17381.18|17507.27|17387.27|17501.18|17381.18|10
1632505550000|2021-09-24 17:45:50|17501.45|17381.45|17500.27|17380.27|17501.45|17381.45|17500.12|17380.12|10
1632505560000|2021-09-24 17:46:00|17498.97|17378.97|17500.84|17380.84|17500.93|17380.93|17498.95|17378.95|9
1632505570000|2021-09-24 17:46:10|17500.92|17380.92|17519.69|17399.69|17519.69|17399.69|17500.92|17380.92|10
1632505580000|2021-09-24 17:46:20|17519.89|17399.89|17533.64|17413.64|17533.64|17413.64|17519.89|17399.89|10
1632505590000|2021-09-24 17:46:30|17533.72|17413.72|17552.79|17432.79|17552.79|17432.79|17533.72|17413.72|10
1632505600000|2021-09-24 17:46:40|17554.61|17434.61|17554.33|17434.33|17557.19|17437.19|17554.24|17434.24|9
1632505610000|2021-09-24 17:46:50|17554.1|17434.1|17554.44|17434.44|17555.15|17435.15|17554.1|17434.1|10
1632505620000|2021-09-24 17:47:00|17554.03|17434.03|17550.92|17430.92|17554.03|17434.03|17549.55|17429.55|10
1632505630000|2021-09-24 17:47:10|17550.25|17430.25|17545.98|17425.98|17550.25|17430.25|17545.39|17425.39|10
1632505640000|2021-09-24 17:47:20|17545.94|17425.94|17540.61|17420.61|17545.94|17425.94|17540.53|17420.53|9
1632505650000|2021-09-24 17:47:30|17540.06|17420.06|17536.38|17416.38|17540.06|17420.06|17536.35|17416.35|10
1632505660000|2021-09-24 17:47:40|17535.96|17415.96|17526.68|17406.68|17535.96|17415.96|17526.68|17406.68|10
1632505670000|2021-09-24 17:47:50|17526.47|17406.47|17518.64|17398.64|17526.47|17406.47|17518.55|17398.55|10
1632505680000|2021-09-24 17:48:00|17519.07|17399.07|17519.32|17399.32|17519.94|17399.94|17518.97|17398.97|10
1632505690000|2021-09-24 17:48:10|17519.35|17399.35|17518.95|17398.95|17520.21|17400.21|17518.9|17398.9|10
1632505700000|2021-09-24 17:48:20|17519.22|17399.22|17521.99|17401.99|17522.75|17402.75|17519.22|17399.22|10
1632505710000|2021-09-24 17:48:30|17521.37|17401.37|17520.39|17400.39|17521.37|17401.37|17520.1|17400.1|10
1632505720000|2021-09-24 17:48:40|17520.04|17400.04|17519.57|17399.57|17520.04|17400.04|17519.43|17399.43|10
1632505730000|2021-09-24 17:48:50|17520.4|17400.4|17524.36|17404.36|17524.36|17404.36|17520.4|17400.4|10
1632505740000|2021-09-24 17:49:00|17525.05|17405.05|17531|17411|17531|17411|17524.86|17404.86|10
1632505750000|2021-09-24 17:49:10|17530.21|17410.21|17528.67|17408.67|17530.21|17410.21|17528.14|17408.14|10
1632505760000|2021-09-24 17:49:20|17528.83|17408.83|17529.58|17409.58|17529.77|17409.77|17528.51|17408.51|10
1632505770000|2021-09-24 17:49:30|17529.56|17409.56|17531.85|17411.85|17531.85|17411.85|17529.56|17409.56|10
1632505780000|2021-09-24 17:49:40|17532|17412|17534.34|17414.34|17534.34|17414.34|17531.57|17411.57|10
1632505790000|2021-09-24 17:49:50|17534.23|17414.23|17537.54|17417.54|17537.54|17417.54|17534|17414|10
1632505800000|2021-09-24 17:50:00|17537.66|17417.66|17537.21|17417.21|17538.9|17418.9|17537.21|17417.21|10
1632505810000|2021-09-24 17:50:10|17537.67|17417.67|17538.34|17418.34|17538.34|17418.34|17537.01|17417.01|10
1632505820000|2021-09-24 17:50:20|17537.72|17417.72|17542.01|17422.01|17542.01|17422.01|17537.72|17417.72|10
1632505830000|2021-09-24 17:50:30|17542.29|17422.29|17544.36|17424.36|17544.36|17424.36|17542.29|17422.29|10
1632505840000|2021-09-24 17:50:40|17544.23|17424.23|17545.98|17425.98|17545.98|17425.98|17544.23|17424.23|10
1632505850000|2021-09-24 17:50:50|17546.17|17426.17|17544.54|17424.54|17548.13|17428.13|17544.54|17424.54|10
1632505860000|2021-09-24 17:51:00|17544.25|17424.25|17543.79|17423.79|17544.25|17424.25|17543.52|17423.52|7
1632505870000|2021-09-24 17:51:10|17543.68|17423.68|17545.27|17425.27|17545.32|17425.32|17543.68|17423.68|9
1632505880000|2021-09-24 17:51:20|17545.47|17425.47|17545.2|17425.2|17546.87|17426.87|17545.2|17425.2|10
1632505890000|2021-09-24 17:51:30|17544.6|17424.6|17538.75|17418.75|17544.6|17424.6|17538.05|17418.05|10
1632505900000|2021-09-24 17:51:40|17538.19|17418.19|17537.53|17417.53|17538.19|17418.19|17537.3|17417.3|10
1632505910000|2021-09-24 17:51:50|17537.63|17417.63|17539.96|17419.96|17539.96|17419.96|17536.56|17416.56|10
1632505920000|2021-09-24 17:52:00|17540.18|17420.18|17536.07|17416.07|17540.18|17420.18|17536.07|17416.07|9
1632505930000|2021-09-24 17:52:10|17537.15|17417.15|17534.47|17414.47|17537.42|17417.42|17534.17|17414.17|10
1632505940000|2021-09-24 17:52:20|17534.17|17414.17|17529.03|17409.03|17534.61|17414.61|17529.03|17409.03|10
1632505950000|2021-09-24 17:52:30|17528.59|17408.59|17524.28|17404.28|17528.59|17408.59|17524.28|17404.28|10
1632505960000|2021-09-24 17:52:40|17524.04|17404.04|17526.2|17406.2|17526.2|17406.2|17523.8|17403.8|9
1632505970000|2021-09-24 17:52:50|17527.06|17407.06|17529.39|17409.39|17529.48|17409.48|17526.98|17406.98|10
1632505980000|2021-09-24 17:53:00|17530.3|17410.3|17532.03|17412.03|17532.4|17412.4|17530.13|17410.13|10
1632505990000|2021-09-24 17:53:10|17532.05|17412.05|17528.64|17408.64|17532.05|17412.05|17528.53|17408.53|10
1632506000000|2021-09-24 17:53:20|17527.77|17407.77|17523.08|17403.08|17528.02|17408.02|17523.08|17403.08|10
1632506010000|2021-09-24 17:53:30|17523.31|17403.31|17524.53|17404.53|17524.53|17404.53|17521.96|17401.96|10
1632506020000|2021-09-24 17:53:40|17524.67|17404.67|17526.02|17406.02|17526.79|17406.79|17524.53|17404.53|9
1632506030000|2021-09-24 17:53:50|17525.77|17405.77|17523.84|17403.84|17525.77|17405.77|17523.81|17403.81|10
1632506040000|2021-09-24 17:54:00|17523.94|17403.94|17513.95|17393.95|17523.94|17403.94|17513.95|17393.95|10
1632506050000|2021-09-24 17:54:10|17513.37|17393.37|17509.92|17389.92|17513.37|17393.37|17509.92|17389.92|10
1632506060000|2021-09-24 17:54:20|17509.62|17389.62|17507.75|17387.75|17509.62|17389.62|17507.61|17387.61|10
1632506070000|2021-09-24 17:54:30|17507.76|17387.76|17505.3|17385.3|17507.76|17387.76|17505.3|17385.3|10
1632506080000|2021-09-24 17:54:40|17505.67|17385.67|17502.92|17382.92|17506|17386|17502.92|17382.92|10
1632506090000|2021-09-24 17:54:50|17503.53|17383.53|17504.47|17384.47|17504.47|17384.47|17502.61|17382.61|10
1632506100000|2021-09-24 17:55:00|17505.33|17385.33|17505.38|17385.38|17505.8|17385.8|17504.97|17384.97|10
1632506110000|2021-09-24 17:55:10|17505.56|17385.56|17508.03|17388.03|17508.27|17388.27|17505.55|17385.55|10
1632506120000|2021-09-24 17:55:20|17508.09|17388.09|17511.74|17391.74|17511.74|17391.74|17508.09|17388.09|10
1632506130000|2021-09-24 17:55:30|17512.39|17392.39|17515.25|17395.25|17515.25|17395.25|17512.39|17392.39|9
1632506140000|2021-09-24 17:55:40|17514.91|17394.91|17518.52|17398.52|17518.52|17398.52|17514.82|17394.82|10
1632506150000|2021-09-24 17:55:50|17518.38|17398.38|17519.09|17399.09|17520.19|17400.19|17518.38|17398.38|9
1632506160000|2021-09-24 17:56:00|17518.56|17398.56|17515.64|17395.64|17518.56|17398.56|17515.64|17395.64|8
1632506170000|2021-09-24 17:56:10|17515.45|17395.45|17512.32|17392.32|17515.45|17395.45|17512.32|17392.32|10
1632506180000|2021-09-24 17:56:20|17512.21|17392.21|17508.68|17388.68|17512.36|17392.36|17508.68|17388.68|10
1632506190000|2021-09-24 17:56:30|17508.41|17388.41|17507.3|17387.3|17509.17|17389.17|17507.1|17387.1|10
1632506200000|2021-09-24 17:56:40|17507.02|17387.02|17498.73|17378.73|17507.02|17387.02|17498.73|17378.73|10
1632506210000|2021-09-24 17:56:50|17497.75|17377.75|17492.41|17372.41|17497.75|17377.75|17492.41|17372.41|10
1632506220000|2021-09-24 17:57:00|17492.25|17372.25|17494.27|17374.27|17494.58|17374.58|17492.25|17372.25|10
1632506230000|2021-09-24 17:57:10|17493.67|17373.67|17490.29|17370.29|17493.67|17373.67|17490.05|17370.05|10
1632506240000|2021-09-24 17:57:20|17490.24|17370.24|17493.71|17373.71|17493.71|17373.71|17490.24|17370.24|10
1632506250000|2021-09-24 17:57:30|17493.91|17373.91|17490.76|17370.76|17493.91|17373.91|17490.76|17370.76|10
1632506260000|2021-09-24 17:57:40|17490.14|17370.14|17488.55|17368.55|17490.14|17370.14|17488.55|17368.55|10
1632506270000|2021-09-24 17:57:50|17488.27|17368.27|17486.09|17366.09|17488.27|17368.27|17486.09|17366.09|10
1632506280000|2021-09-24 17:58:00|17486.62|17366.62|17487.89|17367.89|17488.43|17368.43|17486.62|17366.62|10
1632506290000|2021-09-24 17:58:10|17488.07|17368.07|17496.63|17376.63|17496.63|17376.63|17488.07|17368.07|10
1632506300000|2021-09-24 17:58:20|17496.6|17376.6|17503.21|17383.21|17503.24|17383.24|17496.6|17376.6|10
1632506310000|2021-09-24 17:58:30|17504.59|17384.59|17505.09|17385.09|17506.19|17386.19|17504.59|17384.59|9
1632506320000|2021-09-24 17:58:40|17504.4|17384.4|17504.95|17384.95|17504.99|17384.99|17502.51|17382.51|10
1632506330000|2021-09-24 17:58:50|17505.18|17385.18|17509.39|17389.39|17509.39|17389.39|17505.18|17385.18|10
1632506340000|2021-09-24 17:59:00|17509.68|17389.68|17514.27|17394.27|17514.27|17394.27|17509.68|17389.68|8
1632506350000|2021-09-24 17:59:10|17514.35|17394.35|17516.45|17396.45|17516.45|17396.45|17514.35|17394.35|10
1632506360000|2021-09-24 17:59:20|17516.41|17396.41|17516.28|17396.28|17516.57|17396.57|17515.84|17395.84|10
1632506370000|2021-09-24 17:59:30|17516.2|17396.2|17512.3|17392.3|17516.27|17396.27|17512.3|17392.3|10
1632506380000|2021-09-24 17:59:40|17510.9|17390.9|17509.66|17389.66|17510.9|17390.9|17506.99|17386.99|10
1632506390000|2021-09-24 17:59:50|17510.33|17390.33|17518.9|17398.9|17518.9|17398.9|17510.33|17390.33|10
1632506400000|2021-09-24 18:00:00|17519.32|17399.32|17523.94|17403.94|17523.94|17403.94|17519.32|17399.32|10
1632506410000|2021-09-24 18:00:10|17524.49|17404.49|17534.85|17414.85|17534.85|17414.85|17524.49|17404.49|10
1632506420000|2021-09-24 18:00:20|17535.71|17415.71|17533.84|17413.84|17535.98|17415.98|17533.84|17413.84|10
1632506430000|2021-09-24 18:00:30|17534.26|17414.26|17532.07|17412.07|17534.26|17414.26|17531.72|17411.72|10
1632506440000|2021-09-24 18:00:40|17532.33|17412.33|17532.65|17412.65|17532.65|17412.65|17531.75|17411.75|10
1632506450000|2021-09-24 18:00:50|17532.78|17412.78|17531.67|17411.67|17532.83|17412.83|17531.39|17411.39|9
1632506460000|2021-09-24 18:01:00|17532.85|17412.85|17532.97|17412.97|17533.32|17413.32|17530.72|17410.72|10
1632506470000|2021-09-24 18:01:10|17533.03|17413.03|17528.44|17408.44|17533.03|17413.03|17528.39|17408.39|10
1632506480000|2021-09-24 18:01:20|17528.4|17408.4|17525.59|17405.59|17528.4|17408.4|17525.59|17405.59|10
1632506490000|2021-09-24 18:01:30|17524.73|17404.73|17528.74|17408.74|17528.74|17408.74|17523.72|17403.72|10
1632506500000|2021-09-24 18:01:40|17529.62|17409.62|17535.9|17415.9|17535.9|17415.9|17529.62|17409.62|10
1632506510000|2021-09-24 18:01:50|17536.46|17416.46|17541.79|17421.79|17541.79|17421.79|17536.46|17416.46|10
1632506520000|2021-09-24 18:02:00|17542.94|17422.94|17548.46|17428.46|17548.46|17428.46|17541.79|17421.79|10
1632506530000|2021-09-24 18:02:10|17548.47|17428.47|17553.04|17433.04|17553.04|17433.04|17548.24|17428.24|10
1632506540000|2021-09-24 18:02:20|17555.62|17435.62|17559.18|17439.18|17559.88|17439.88|17555.62|17435.62|10
1632506550000|2021-09-24 18:02:30|17558.99|17438.99|17560.17|17440.17|17560.17|17440.17|17558.1|17438.1|10
1632506560000|2021-09-24 18:02:40|17559.78|17439.78|17562.26|17442.26|17562.26|17442.26|17559.75|17439.75|9
1632506570000|2021-09-24 18:02:50|17563.53|17443.53|17566.74|17446.74|17566.98|17446.98|17563.53|17443.53|10
1632506580000|2021-09-24 18:03:00|17569|17449|17571.76|17451.76|17571.76|17451.76|17569|17449|10
1632506590000|2021-09-24 18:03:10|17571.62|17451.62|17572.83|17452.83|17572.83|17452.83|17571.53|17451.53|9
1632506600000|2021-09-24 18:03:20|17574.06|17454.06|17579.17|17459.17|17579.44|17459.44|17574.06|17454.06|10
1632506610000|2021-09-24 18:03:30|17580.03|17460.03|17581.43|17461.43|17581.75|17461.75|17580.03|17460.03|10
1632506620000|2021-09-24 18:03:40|17581.44|17461.44|17583.68|17463.68|17584.08|17464.08|17581.26|17461.26|10
1632506630000|2021-09-24 18:03:50|17583.44|17463.44|17584.58|17464.58|17584.68|17464.68|17583.28|17463.28|10
1632506640000|2021-09-24 18:04:00|17584.4|17464.4|17587.05|17467.05|17587.05|17467.05|17584.4|17464.4|10
1632506650000|2021-09-24 18:04:10|17587.23|17467.23|17586.16|17466.16|17587.35|17467.35|17585.54|17465.54|9
1632506660000|2021-09-24 18:04:20|17585.85|17465.85|17583.33|17463.33|17586.09|17466.09|17583.33|17463.33|10
1632506670000|2021-09-24 18:04:30|17584.39|17464.39|17583.56|17463.56|17584.39|17464.39|17583.29|17463.29|9
1632506680000|2021-09-24 18:04:40|17583.18|17463.18|17586.2|17466.2|17586.2|17466.2|17583.18|17463.18|10
1632506690000|2021-09-24 18:04:50|17587.2|17467.2|17587.37|17467.37|17587.8|17467.8|17587.04|17467.04|10
1632506700000|2021-09-24 18:05:00|17588.09|17468.09|17593.75|17473.75|17593.75|17473.75|17587.96|17467.96|10
1632506710000|2021-09-24 18:05:10|17593.59|17473.59|17601.2|17481.2|17601.2|17481.2|17593.47|17473.47|10
1632506720000|2021-09-24 18:05:20|17601.84|17481.84|17602.9|17482.9|17602.93|17482.93|17601.65|17481.65|9
1632506730000|2021-09-24 18:05:30|17603.54|17483.54|17605.61|17485.61|17605.68|17485.68|17603.54|17483.54|10
1632506740000|2021-09-24 18:05:40|17605.7|17485.7|17606.85|17486.85|17608.26|17488.26|17605.7|17485.7|10
1632506750000|2021-09-24 18:05:50|17606.75|17486.75|17603.4|17483.4|17606.75|17486.75|17603.4|17483.4|10
1632506760000|2021-09-24 18:06:00|17603|17483|17603.77|17483.77|17603.87|17483.87|17602.49|17482.49|10
1632506770000|2021-09-24 18:06:10|17602.94|17482.94|17601.7|17481.7|17602.94|17482.94|17601.4|17481.4|10
1632506780000|2021-09-24 18:06:20|17601.9|17481.9|17605.54|17485.54|17605.54|17485.54|17601.9|17481.9|10
1632506790000|2021-09-24 18:06:30|17606.33|17486.33|17613.32|17493.32|17613.32|17493.32|17606.33|17486.33|10
1632506800000|2021-09-24 18:06:40|17613.4|17493.4|17615.35|17495.35|17615.74|17495.74|17613.19|17493.19|10
1632506810000|2021-09-24 18:06:50|17615.84|17495.84|17614.82|17494.82|17616.12|17496.12|17614.57|17494.57|9
1632506820000|2021-09-24 18:07:00|17613.82|17493.82|17615.79|17495.79|17615.79|17495.79|17613.18|17493.18|10
1632506830000|2021-09-24 18:07:10|17615.66|17495.66|17614.06|17494.06|17615.66|17495.66|17614.06|17494.06|10
1632506840000|2021-09-24 18:07:20|17613.54|17493.54|17611.71|17491.71|17614.14|17494.14|17611.48|17491.48|10
1632506850000|2021-09-24 18:07:30|17611.15|17491.15|17607.49|17487.49|17611.3|17491.3|17607.49|17487.49|10
1632506860000|2021-09-24 18:07:40|17607.29|17487.29|17608.03|17488.03|17608.03|17488.03|17605.94|17485.94|9
1632506870000|2021-09-24 18:07:50|17607.67|17487.67|17608.24|17488.24|17608.24|17488.24|17607.1|17487.1|10
1632506880000|2021-09-24 18:08:00|17607.87|17487.87|17607.67|17487.67|17609.13|17489.13|17607.67|17487.67|10
1632506890000|2021-09-24 18:08:10|17607.87|17487.87|17608.97|17488.97|17608.97|17488.97|17607.32|17487.32|10
1632506900000|2021-09-24 18:08:20|17608.55|17488.55|17608.15|17488.15|17608.55|17488.55|17606.81|17486.81|10
1632506910000|2021-09-24 18:08:30|17608.34|17488.34|17609.08|17489.08|17609.14|17489.14|17608.12|17488.12|10
1632506920000|2021-09-24 18:08:40|17608.82|17488.82|17609.18|17489.18|17609.39|17489.39|17608.82|17488.82|10
1632506930000|2021-09-24 18:08:50|17609.09|17489.09|17609.9|17489.9|17610.4|17490.4|17608.93|17488.93|10
1632506940000|2021-09-24 18:09:00|17609.39|17489.39|17612.88|17492.88|17612.88|17492.88|17608.77|17488.77|10
1632506950000|2021-09-24 18:09:10|17612.99|17492.99|17619.01|17499.01|17619.01|17499.01|17612.96|17492.96|10
1632506960000|2021-09-24 18:09:20|17619.84|17499.84|17625.6|17505.6|17625.6|17505.6|17619.84|17499.84|10
1632506970000|2021-09-24 18:09:30|17625.98|17505.98|17623.25|17503.25|17625.98|17505.98|17623.25|17503.25|9
1632506980000|2021-09-24 18:09:40|17622.8|17502.8|17626.8|17506.8|17626.8|17506.8|17622.04|17502.04|10
1632506990000|2021-09-24 18:09:50|17628.14|17508.14|17634.11|17514.11|17634.24|17514.24|17628.14|17508.14|9
1632507000000|2021-09-24 18:10:00|17635.31|17515.31|17639.95|17519.95|17639.95|17519.95|17634.92|17514.92|10
1632507010000|2021-09-24 18:10:10|17640.38|17520.38|17638.04|17518.04|17642.77|17522.77|17638.04|17518.04|10
1632507020000|2021-09-24 18:10:20|17637.67|17517.67|17628.74|17508.74|17637.67|17517.67|17628.74|17508.74|10
1632507030000|2021-09-24 18:10:30|17628.1|17508.1|17620.81|17500.81|17628.1|17508.1|17620.81|17500.81|9
1632507040000|2021-09-24 18:10:40|17619.56|17499.56|17614.25|17494.25|17619.59|17499.59|17614.25|17494.25|10
1632507050000|2021-09-24 18:10:50|17613.89|17493.89|17611.25|17491.25|17614.57|17494.57|17611.25|17491.25|10
1632507060000|2021-09-24 18:11:00|17611.11|17491.11|17607.93|17487.93|17611.11|17491.11|17607.93|17487.93|10
1632507070000|2021-09-24 18:11:10|17607.83|17487.83|17604.3|17484.3|17607.83|17487.83|17603.96|17483.96|10
1632507080000|2021-09-24 18:11:20|17604.22|17484.22|17600.65|17480.65|17604.22|17484.22|17600.07|17480.07|10
1632507090000|2021-09-24 18:11:30|17599.96|17479.96|17598.45|17478.45|17599.96|17479.96|17598.18|17478.18|10
1632507100000|2021-09-24 18:11:40|17598.52|17478.52|17600.12|17480.12|17600.12|17480.12|17598.09|17478.09|10
1632507110000|2021-09-24 18:11:50|17600.53|17480.53|17606.03|17486.03|17606.03|17486.03|17599.25|17479.25|10
1632507120000|2021-09-24 18:12:00|17606.94|17486.94|17609.55|17489.55|17609.55|17489.55|17606.23|17486.23|10
1632507130000|2021-09-24 18:12:10|17610.05|17490.05|17614.13|17494.13|17614.13|17494.13|17609.48|17489.48|10
1632507140000|2021-09-24 18:12:20|17614.65|17494.65|17616.58|17496.58|17616.58|17496.58|17614.57|17494.57|10
1632507150000|2021-09-24 18:12:30|17617.21|17497.21|17614.78|17494.78|17617.35|17497.35|17614.78|17494.78|9
1632507160000|2021-09-24 18:12:40|17614.07|17494.07|17615.28|17495.28|17615.28|17495.28|17613.77|17493.77|10
1632507170000|2021-09-24 18:12:50|17615.24|17495.24|17616.6|17496.6|17616.63|17496.63|17615.21|17495.21|9
1632507180000|2021-09-24 18:13:00|17617.61|17497.61|17621.06|17501.06|17621.06|17501.06|17617.61|17497.61|10
1632507190000|2021-09-24 18:13:10|17620.8|17500.8|17620.9|17500.9|17621.73|17501.73|17620.5|17500.5|10
1632507200000|2021-09-24 18:13:20|17620.95|17500.95|17617.67|17497.67|17620.95|17500.95|17617.67|17497.67|10
1632507210000|2021-09-24 18:13:30|17616.85|17496.85|17613.81|17493.81|17617.08|17497.08|17613.81|17493.81|10
1632507220000|2021-09-24 18:13:40|17613.82|17493.82|17613.17|17493.17|17613.97|17493.97|17612.25|17492.25|10
1632507230000|2021-09-24 18:13:50|17613.02|17493.02|17610.56|17490.56|17613.02|17493.02|17610.56|17490.56|10
1632507240000|2021-09-24 18:14:00|17610.22|17490.22|17610.39|17490.39|17610.39|17490.39|17609.46|17489.46|8
1632507250000|2021-09-24 18:14:10|17610.84|17490.84|17612.51|17492.51|17612.51|17492.51|17610.75|17490.75|10
1632507260000|2021-09-24 18:14:20|17612.06|17492.06|17612.86|17492.86|17612.86|17492.86|17611.7|17491.7|10
1632507270000|2021-09-24 18:14:30|17612.78|17492.78|17613.5|17493.5|17613.61|17493.61|17612.66|17492.66|9
1632507280000|2021-09-24 18:14:40|17613.49|17493.49|17613.78|17493.78|17613.78|17493.78|17613.29|17493.29|9
1632507290000|2021-09-24 18:14:50|17613.7|17493.7|17615.91|17495.91|17616.06|17496.06|17613.7|17493.7|10
1632507300000|2021-09-24 18:15:00|17615.65|17495.65|17617.73|17497.73|17618.84|17498.84|17615.65|17495.65|10
1632507310000|2021-09-24 18:15:10|17617.57|17497.57|17615.26|17495.26|17618.1|17498.1|17615.26|17495.26|10
1632507320000|2021-09-24 18:15:20|17615.05|17495.05|17612.92|17492.92|17615.05|17495.05|17612.92|17492.92|10
1632507330000|2021-09-24 18:15:30|17611.93|17491.93|17611.9|17491.9|17612.2|17492.2|17611.61|17491.61|10
1632507340000|2021-09-24 18:15:40|17612.03|17492.03|17609.2|17489.2|17612.03|17492.03|17609.2|17489.2|10
1632507350000|2021-09-24 18:15:50|17608.88|17488.88|17609.27|17489.27|17610.02|17490.02|17608.81|17488.81|9
1632507360000|2021-09-24 18:16:00|17609.48|17489.48|17605.25|17485.25|17609.48|17489.48|17605.25|17485.25|10
1632507370000|2021-09-24 18:16:10|17604.2|17484.2|17602.11|17482.11|17604.3|17484.3|17602.11|17482.11|10
1632507380000|2021-09-24 18:16:20|17601.46|17481.46|17596.82|17476.82|17601.46|17481.46|17596.82|17476.82|10
1632507390000|2021-09-24 18:16:30|17596.57|17476.57|17594.93|17474.93|17596.57|17476.57|17594.82|17474.82|9
1632507400000|2021-09-24 18:16:40|17596.6|17476.6|17594.61|17474.61|17597.86|17477.86|17594.47|17474.47|10
1632507410000|2021-09-24 18:16:50|17594.42|17474.42|17597.24|17477.24|17597.3|17477.3|17594.42|17474.42|10
1632507420000|2021-09-24 18:17:00|17597.41|17477.41|17590.8|17470.8|17597.41|17477.41|17590.8|17470.8|10
1632507430000|2021-09-24 18:17:10|17590.05|17470.05|17593.63|17473.63|17593.63|17473.63|17590.05|17470.05|9
1632507440000|2021-09-24 18:17:20|17593.55|17473.55|17598.08|17478.08|17598.08|17478.08|17593.55|17473.55|10
1632507450000|2021-09-24 18:17:30|17598.27|17478.27|17602.86|17482.86|17603.02|17483.02|17598.27|17478.27|10
1632507460000|2021-09-24 18:17:40|17602.64|17482.64|17607.86|17487.86|17607.86|17487.86|17602.64|17482.64|10
1632507470000|2021-09-24 18:17:50|17608.08|17488.08|17609.86|17489.86|17609.86|17489.86|17607.88|17487.88|10
1632507480000|2021-09-24 18:18:00|17610.04|17490.04|17614.46|17494.46|17614.46|17494.46|17610.04|17490.04|10
1632507490000|2021-09-24 18:18:10|17614.53|17494.53|17615.26|17495.26|17615.26|17495.26|17614.53|17494.53|10
1632507500000|2021-09-24 18:18:20|17615.19|17495.19|17615.44|17495.44|17615.7|17495.7|17615.19|17495.19|10
1632507510000|2021-09-24 18:18:30|17615.58|17495.58|17616.25|17496.25|17617.5|17497.5|17615.58|17495.58|10
1632507520000|2021-09-24 18:18:40|17616.17|17496.17|17617.9|17497.9|17617.9|17497.9|17616.17|17496.17|9
1632507530000|2021-09-24 18:18:50|17617.88|17497.88|17622.45|17502.45|17622.45|17502.45|17617.88|17497.88|10
1632507540000|2021-09-24 18:19:00|17622.88|17502.88|17627.26|17507.26|17627.26|17507.26|17622.88|17502.88|10
1632507550000|2021-09-24 18:19:10|17628.36|17508.36|17629.15|17509.15|17629.15|17509.15|17628.36|17508.36|6
1632507560000|2021-09-24 18:19:20|17629.43|17509.43|17629.94|17509.94|17629.94|17509.94|17629|17509|9
1632507570000|2021-09-24 18:19:30|17630.34|17510.34|17625.71|17505.71|17630.34|17510.34|17625.71|17505.71|9
1632507580000|2021-09-24 18:19:40|17625.59|17505.59|17624.9|17504.9|17625.59|17505.59|17624.9|17504.9|9
1632507590000|2021-09-24 18:19:50|17625.45|17505.45|17629.89|17509.89|17629.89|17509.89|17625.45|17505.45|10
1632507600000|2021-09-24 18:20:00|17630.7|17510.7|17628.35|17508.35|17631.05|17511.05|17628.35|17508.35|10
1632507610000|2021-09-24 18:20:10|17628.17|17508.17|17629.21|17509.21|17629.21|17509.21|17627.62|17507.62|10
1632507620000|2021-09-24 18:20:20|17630.95|17510.95|17640.05|17520.05|17640.05|17520.05|17630.95|17510.95|10
1632507630000|2021-09-24 18:20:30|17640.21|17520.21|17644.81|17524.81|17644.81|17524.81|17640.21|17520.21|10
1632507640000|2021-09-24 18:20:40|17645.04|17525.04|17647.45|17527.45|17647.87|17527.87|17645.04|17525.04|10
1632507650000|2021-09-24 18:20:50|17649.48|17529.48|17650.15|17530.15|17650.87|17530.87|17649.48|17529.48|10
1632507660000|2021-09-24 18:21:00|17650.31|17530.31|17650.59|17530.59|17651.71|17531.71|17649.9|17529.9|10
1632507670000|2021-09-24 18:21:10|17651.06|17531.06|17650.59|17530.59|17651.11|17531.11|17650.1|17530.1|10
1632507680000|2021-09-24 18:21:20|17650.39|17530.39|17653.7|17533.7|17653.7|17533.7|17650.39|17530.39|10
1632507690000|2021-09-24 18:21:30|17653.98|17533.98|17657.16|17537.16|17657.16|17537.16|17653.91|17533.91|10
1632507700000|2021-09-24 18:21:40|17657.57|17537.57|17668.1|17548.1|17668.1|17548.1|17657.57|17537.57|10
1632507710000|2021-09-24 18:21:50|17667.71|17547.71|17670.24|17550.24|17670.58|17550.58|17667.71|17547.71|10
1632507720000|2021-09-24 18:22:00|17670.21|17550.21|17674.26|17554.26|17674.26|17554.26|17670.21|17550.21|10
1632507730000|2021-09-24 18:22:10|17674.12|17554.12|17674.36|17554.36|17674.98|17554.98|17674.12|17554.12|10
1632507740000|2021-09-24 18:22:20|17674.31|17554.31|17677.24|17557.24|17677.24|17557.24|17674.22|17554.22|10
1632507750000|2021-09-24 18:22:30|17677.15|17557.15|17677.51|17557.51|17678.55|17558.55|17677.15|17557.15|10
1632507760000|2021-09-24 18:22:40|17677.35|17557.35|17673.11|17553.11|17677.86|17557.86|17673.11|17553.11|10
1632507770000|2021-09-24 18:22:50|17672.08|17552.08|17668.55|17548.55|17672.08|17552.08|17667.99|17547.99|10
1632507780000|2021-09-24 18:23:00|17667.22|17547.22|17673.28|17553.28|17673.28|17553.28|17667.22|17547.22|10
1632507790000|2021-09-24 18:23:10|17672.86|17552.86|17670.09|17550.09|17672.86|17552.86|17670.06|17550.06|10
1632507800000|2021-09-24 18:23:20|17669.72|17549.72|17669.41|17549.41|17669.72|17549.72|17668.74|17548.74|10
1632507810000|2021-09-24 18:23:30|17670.03|17550.03|17673.3|17553.3|17673.3|17553.3|17670.03|17550.03|10
1632507820000|2021-09-24 18:23:40|17673.51|17553.51|17670.54|17550.54|17673.51|17553.51|17669.23|17549.23|10
1632507830000|2021-09-24 18:23:50|17671.06|17551.06|17670.1|17550.1|17671.67|17551.67|17670.05|17550.05|9
1632507840000|2021-09-24 18:24:00|17670.08|17550.08|17670.48|17550.48|17670.48|17550.48|17669.73|17549.73|8
1632507850000|2021-09-24 18:24:10|17670.7|17550.7|17670.06|17550.06|17671.32|17551.32|17670.06|17550.06|10
1632507860000|2021-09-24 18:24:20|17670.33|17550.33|17672.41|17552.41|17672.41|17552.41|17670.33|17550.33|9
1632507870000|2021-09-24 18:24:30|17674.07|17554.07|17675.03|17555.03|17676.07|17556.07|17674.07|17554.07|8
1632507880000|2021-09-24 18:24:40|17675.34|17555.34|17676.81|17556.81|17676.86|17556.86|17675.14|17555.14|10
1632507890000|2021-09-24 18:24:50|17677.26|17557.26|17677.21|17557.21|17677.27|17557.27|17677.02|17557.02|10
1632507900000|2021-09-24 18:25:00|17677.27|17557.27|17679.44|17559.44|17679.44|17559.44|17677.06|17557.06|10
1632507910000|2021-09-24 18:25:10|17680.23|17560.23|17680.66|17560.66|17680.66|17560.66|17680.23|17560.23|8
1632507920000|2021-09-24 18:25:20|17680.76|17560.76|17684.55|17564.55|17684.55|17564.55|17680.76|17560.76|10
1632507930000|2021-09-24 18:25:30|17684.19|17564.19|17685.67|17565.67|17686.09|17566.09|17684.19|17564.19|10
1632507940000|2021-09-24 18:25:40|17686.2|17566.2|17683.16|17563.16|17686.2|17566.2|17683.16|17563.16|10
1632507950000|2021-09-24 18:25:50|17681.74|17561.74|17680.04|17560.04|17681.74|17561.74|17679.45|17559.45|9
1632507960000|2021-09-24 18:26:00|17680.32|17560.32|17679.24|17559.24|17680.32|17560.32|17678.93|17558.93|9
1632507970000|2021-09-24 18:26:10|17679.32|17559.32|17682.41|17562.41|17682.41|17562.41|17678.9|17558.9|9
1632507980000|2021-09-24 18:26:20|17683.27|17563.27|17688.77|17568.77|17688.77|17568.77|17683.27|17563.27|9
1632507990000|2021-09-24 18:26:30|17689.95|17569.95|17692.59|17572.59|17692.66|17572.66|17689.91|17569.91|9
1632508000000|2021-09-24 18:26:40|17692.58|17572.58|17688.8|17568.8|17692.75|17572.75|17688.8|17568.8|10
1632508010000|2021-09-24 18:26:50|17689.41|17569.41|17691.35|17571.35|17691.39|17571.39|17689.41|17569.41|10
1632508020000|2021-09-24 18:27:00|17690.96|17570.96|17694.27|17574.27|17694.27|17574.27|17690.96|17570.96|10
1632508030000|2021-09-24 18:27:10|17693.9|17573.9|17692.83|17572.83|17693.9|17573.9|17692.43|17572.43|10
1632508040000|2021-09-24 18:27:20|17692.76|17572.76|17691.89|17571.89|17692.95|17572.95|17691.36|17571.36|10
1632508050000|2021-09-24 18:27:30|17692.49|17572.49|17691.87|17571.87|17692.84|17572.84|17691.87|17571.87|10
1632508060000|2021-09-24 18:27:40|17692.16|17572.16|17691.95|17571.95|17693.19|17573.19|17691.95|17571.95|10
1632508070000|2021-09-24 18:27:50|17692.64|17572.64|17692.17|17572.17|17692.64|17572.64|17691.63|17571.63|10
1632508080000|2021-09-24 18:28:00|17692.18|17572.18|17692.53|17572.53|17692.67|17572.67|17691.78|17571.78|9
1632508090000|2021-09-24 18:28:10|17692.52|17572.52|17692.08|17572.08|17692.66|17572.66|17692.08|17572.08|10
1632508100000|2021-09-24 18:28:20|17691.94|17571.94|17692.3|17572.3|17692.74|17572.74|17691.94|17571.94|10
1632508110000|2021-09-24 18:28:30|17692.21|17572.21|17690.25|17570.25|17692.21|17572.21|17690.25|17570.25|9
1632508120000|2021-09-24 18:28:40|17690.53|17570.53|17688.81|17568.81|17690.53|17570.53|17688.7|17568.7|9
1632508130000|2021-09-24 18:28:50|17688.88|17568.88|17686.36|17566.36|17688.88|17568.88|17686.36|17566.36|10
1632508140000|2021-09-24 18:29:00|17685.35|17565.35|17683.44|17563.44|17685.35|17565.35|17683.38|17563.38|10
1632508150000|2021-09-24 18:29:10|17683.18|17563.18|17682.34|17562.34|17683.18|17563.18|17681.68|17561.68|10
1632508160000|2021-09-24 18:29:20|17682.71|17562.71|17682.97|17562.97|17682.98|17562.98|17682.48|17562.48|10
1632508170000|2021-09-24 18:29:30|17682.8|17562.8|17682.19|17562.19|17682.8|17562.8|17681.87|17561.87|10
1632508180000|2021-09-24 18:29:40|17682.86|17562.86|17681.43|17561.43|17682.86|17562.86|17681.22|17561.22|10
1632508190000|2021-09-24 18:29:50|17682.85|17562.85|17685.76|17565.76|17685.76|17565.76|17682.85|17562.85|10
1632508200000|2021-09-24 18:30:00|17686.9|17566.9|17685.81|17565.81|17686.9|17566.9|17685.81|17565.81|10
1632508210000|2021-09-24 18:30:10|17685.86|17565.86|17685.5|17565.5|17685.86|17565.86|17684.61|17564.61|10
1632508220000|2021-09-24 18:30:20|17685.34|17565.34|17684.19|17564.19|17685.59|17565.59|17683.66|17563.66|10
1632508230000|2021-09-24 18:30:30|17683.96|17563.96|17676.69|17556.69|17683.96|17563.96|17676.69|17556.69|8
1632508240000|2021-09-24 18:30:40|17674.35|17554.35|17668.96|17548.96|17674.35|17554.35|17668.92|17548.92|10
1632508250000|2021-09-24 18:30:50|17668.31|17548.31|17664.92|17544.92|17668.31|17548.31|17664.77|17544.77|10
1632508260000|2021-09-24 18:31:00|17665.1|17545.1|17662.53|17542.53|17665.1|17545.1|17662.53|17542.53|9
1632508270000|2021-09-24 18:31:10|17662.58|17542.58|17662.31|17542.31|17662.61|17542.61|17661.88|17541.88|10
1632508280000|2021-09-24 18:31:20|17662|17542|17658.67|17538.67|17662|17542|17658.67|17538.67|8
1632508290000|2021-09-24 18:31:30|17658.18|17538.18|17654.96|17534.96|17658.18|17538.18|17654.96|17534.96|10
1632508300000|2021-09-24 18:31:40|17654.43|17534.43|17651.79|17531.79|17654.43|17534.43|17651.45|17531.45|10
1632508310000|2021-09-24 18:31:50|17651.07|17531.07|17648.39|17528.39|17651.07|17531.07|17648.39|17528.39|9
1632508320000|2021-09-24 18:32:00|17645.27|17525.27|17643.31|17523.31|17645.27|17525.27|17643.26|17523.26|10
1632508330000|2021-09-24 18:32:10|17642.84|17522.84|17641.75|17521.75|17642.84|17522.84|17641.75|17521.75|10
1632508340000|2021-09-24 18:32:20|17641.99|17521.99|17638.83|17518.83|17641.99|17521.99|17638.67|17518.67|10
1632508350000|2021-09-24 18:32:30|17638.97|17518.97|17638.29|17518.29|17639.52|17519.52|17638.29|17518.29|10
1632508360000|2021-09-24 18:32:40|17637.46|17517.46|17628.59|17508.59|17637.46|17517.46|17628.49|17508.49|10
1632508370000|2021-09-24 18:32:50|17628.65|17508.65|17628.74|17508.74|17628.74|17508.74|17627.7|17507.7|10
1632508380000|2021-09-24 18:33:00|17629.19|17509.19|17630.92|17510.92|17630.92|17510.92|17629.19|17509.19|10
1632508390000|2021-09-24 18:33:10|17631.46|17511.46|17635.61|17515.61|17635.61|17515.61|17631.36|17511.36|10
1632508400000|2021-09-24 18:33:20|17635.92|17515.92|17640.77|17520.77|17640.77|17520.77|17635.92|17515.92|10
1632508410000|2021-09-24 18:33:30|17641.2|17521.2|17643.3|17523.3|17643.48|17523.48|17641.2|17521.2|10
1632508420000|2021-09-24 18:33:40|17644.01|17524.01|17645.31|17525.31|17645.31|17525.31|17643.56|17523.56|10
1632508430000|2021-09-24 18:33:50|17645.32|17525.32|17646.55|17526.55|17646.55|17526.55|17645.32|17525.32|10
1632508440000|2021-09-24 18:34:00|17645.97|17525.97|17646.18|17526.18|17646.18|17526.18|17645.25|17525.25|10
1632508450000|2021-09-24 18:34:10|17647.22|17527.22|17648.63|17528.63|17648.85|17528.85|17647.22|17527.22|10
1632508460000|2021-09-24 18:34:20|17648.67|17528.67|17645.18|17525.18|17648.67|17528.67|17645.18|17525.18|10
1632508470000|2021-09-24 18:34:30|17644.88|17524.88|17641.88|17521.88|17644.88|17524.88|17641.88|17521.88|10
1632508480000|2021-09-24 18:34:40|17641.82|17521.82|17640.44|17520.44|17641.82|17521.82|17640.44|17520.44|10
1632508490000|2021-09-24 18:34:50|17640.86|17520.86|17642.46|17522.46|17642.89|17522.89|17640.86|17520.86|9
1632508500000|2021-09-24 18:35:00|17642.56|17522.56|17638.9|17518.9|17642.56|17522.56|17638.9|17518.9|9
1632508510000|2021-09-24 18:35:10|17638.28|17518.28|17636.68|17516.68|17638.28|17518.28|17636.68|17516.68|9
1632508520000|2021-09-24 18:35:20|17636.1|17516.1|17634.19|17514.19|17636.1|17516.1|17633.82|17513.82|10
1632508530000|2021-09-24 18:35:30|17634.5|17514.5|17635.19|17515.19|17635.48|17515.48|17634.3|17514.3|10
1632508540000|2021-09-24 18:35:40|17635.07|17515.07|17636.38|17516.38|17636.46|17516.46|17634.77|17514.77|9
1632508550000|2021-09-24 18:35:50|17636.79|17516.79|17637.7|17517.7|17638.05|17518.05|17636.79|17516.79|10
1632508560000|2021-09-24 18:36:00|17638.12|17518.12|17635.08|17515.08|17638.2|17518.2|17635.08|17515.08|10
1632508570000|2021-09-24 18:36:10|17632.51|17512.51|17631.28|17511.28|17632.51|17512.51|17631.28|17511.28|10
1632508580000|2021-09-24 18:36:20|17630.93|17510.93|17629.3|17509.3|17631.01|17511.01|17629.3|17509.3|10
1632508590000|2021-09-24 18:36:30|17629.52|17509.52|17631.43|17511.43|17632.49|17512.49|17629.52|17509.52|10
1632508600000|2021-09-24 18:36:40|17631.08|17511.08|17629.44|17509.44|17631.08|17511.08|17629.44|17509.44|10
1632508610000|2021-09-24 18:36:50|17629.01|17509.01|17625.53|17505.53|17629.1|17509.1|17625.53|17505.53|10
1632508620000|2021-09-24 18:37:00|17624.43|17504.43|17620.46|17500.46|17624.43|17504.43|17620.46|17500.46|10
1632508630000|2021-09-24 18:37:10|17620.3|17500.3|17617.65|17497.65|17620.3|17500.3|17617.65|17497.65|10
1632508640000|2021-09-24 18:37:20|17617.38|17497.38|17618.77|17498.77|17618.77|17498.77|17617.38|17497.38|10
1632508650000|2021-09-24 18:37:30|17619.57|17499.57|17620.35|17500.35|17621.29|17501.29|17619.57|17499.57|10
1632508660000|2021-09-24 18:37:40|17620.43|17500.43|17619.88|17499.88|17620.49|17500.49|17619.12|17499.12|10
1632508670000|2021-09-24 18:37:50|17619.87|17499.87|17620.1|17500.1|17620.32|17500.32|17618.72|17498.72|9
1632508680000|2021-09-24 18:38:00|17619.67|17499.67|17618.97|17498.97|17619.99|17499.99|17618.87|17498.87|10
1632508690000|2021-09-24 18:38:10|17619.42|17499.42|17618.95|17498.95|17619.42|17499.42|17618.01|17498.01|10
1632508700000|2021-09-24 18:38:20|17618.85|17498.85|17623.78|17503.78|17623.78|17503.78|17618.85|17498.85|10
1632508710000|2021-09-24 18:38:30|17624.58|17504.58|17623.51|17503.51|17624.67|17504.67|17623.51|17503.51|10
1632508720000|2021-09-24 18:38:40|17623.5|17503.5|17623.27|17503.27|17624.34|17504.34|17623.27|17503.27|10
1632508730000|2021-09-24 18:38:50|17623.15|17503.15|17622.39|17502.39|17623.67|17503.67|17622.39|17502.39|10
1632508740000|2021-09-24 18:39:00|17622.59|17502.59|17620.18|17500.18|17622.63|17502.63|17620.1|17500.1|10
1632508750000|2021-09-24 18:39:10|17620|17500|17623.09|17503.09|17623.09|17503.09|17620|17500|10
1632508760000|2021-09-24 18:39:20|17623.58|17503.58|17622.68|17502.68|17623.69|17503.69|17622.68|17502.68|10
1632508770000|2021-09-24 18:39:30|17622.94|17502.94|17624.04|17504.04|17625.06|17505.06|17622.94|17502.94|10
1632508780000|2021-09-24 18:39:40|17623.81|17503.81|17622.15|17502.15|17623.81|17503.81|17622.09|17502.09|10
1632508790000|2021-09-24 18:39:50|17622.4|17502.4|17620.48|17500.48|17622.46|17502.46|17620.22|17500.22|10
1632508800000|2021-09-24 18:40:00|17620.27|17500.27|17616.05|17496.05|17620.27|17500.27|17616.05|17496.05|10
1632508810000|2021-09-24 18:40:10|17616.1|17496.1|17612.74|17492.74|17616.1|17496.1|17612.19|17492.19|10
1632508820000|2021-09-24 18:40:20|17612.52|17492.52|17611.14|17491.14|17612.52|17492.52|17610.96|17490.96|9
1632508830000|2021-09-24 18:40:30|17611.12|17491.12|17613.06|17493.06|17613.1|17493.1|17610.91|17490.91|10
1632508840000|2021-09-24 18:40:40|17612.63|17492.63|17607.13|17487.13|17612.92|17492.92|17607.13|17487.13|10
1632508850000|2021-09-24 18:40:50|17604.46|17484.46|17598.96|17478.96|17604.46|17484.46|17598.75|17478.75|10
1632508860000|2021-09-24 18:41:00|17599.28|17479.28|17599.18|17479.18|17599.52|17479.52|17598.46|17478.46|10
1632508870000|2021-09-24 18:41:10|17599.09|17479.09|17597.99|17477.99|17599.35|17479.35|17597.95|17477.95|9
1632508880000|2021-09-24 18:41:20|17596.71|17476.71|17589.59|17469.59|17596.71|17476.71|17589.35|17469.35|10
1632508890000|2021-09-24 18:41:30|17589.61|17469.61|17586.24|17466.24|17589.61|17469.61|17586.24|17466.24|10
1632508900000|2021-09-24 18:41:40|17586.18|17466.18|17584.69|17464.69|17586.18|17466.18|17584.69|17464.69|9
1632508910000|2021-09-24 18:41:50|17584.24|17464.24|17576.04|17456.04|17584.24|17464.24|17576.04|17456.04|10
1632508920000|2021-09-24 18:42:00|17575.34|17455.34|17572.42|17452.42|17575.76|17455.76|17572.42|17452.42|9
1632508930000|2021-09-24 18:42:10|17571.29|17451.29|17570.78|17450.78|17571.29|17451.29|17569.45|17449.45|10
1632508940000|2021-09-24 18:42:20|17570.61|17450.61|17568.39|17448.39|17570.79|17450.79|17568.33|17448.33|10
1632508950000|2021-09-24 18:42:30|17568.56|17448.56|17565.81|17445.81|17568.76|17448.76|17565.81|17445.81|10
1632508960000|2021-09-24 18:42:40|17565.51|17445.51|17562.66|17442.66|17565.51|17445.51|17562.66|17442.66|10
1632508970000|2021-09-24 18:42:50|17561.47|17441.47|17563.33|17443.33|17563.33|17443.33|17561.47|17441.47|10
1632508980000|2021-09-24 18:43:00|17564.39|17444.39|17568.27|17448.27|17568.27|17448.27|17564.39|17444.39|10
1632508990000|2021-09-24 18:43:10|17568.34|17448.34|17575.11|17455.11|17575.46|17455.46|17568.34|17448.34|10
1632509000000|2021-09-24 18:43:20|17574.86|17454.86|17578.59|17458.59|17578.59|17458.59|17574.86|17454.86|10
1632509010000|2021-09-24 18:43:30|17579.02|17459.02|17583.14|17463.14|17583.14|17463.14|17579.02|17459.02|10
1632509020000|2021-09-24 18:43:40|17585.26|17465.26|17593.15|17473.15|17593.15|17473.15|17585.26|17465.26|10
1632509030000|2021-09-24 18:43:50|17595|17475|17608.92|17488.92|17608.92|17488.92|17595|17475|10
1632509040000|2021-09-24 18:44:00|17609.08|17489.08|17619.73|17499.73|17619.73|17499.73|17609.08|17489.08|10
1632509050000|2021-09-24 18:44:10|17622.41|17502.41|17630.92|17510.92|17630.92|17510.92|17622.41|17502.41|10
1632509060000|2021-09-24 18:44:20|17631.06|17511.06|17636.28|17516.28|17636.32|17516.32|17631.06|17511.06|10
1632509070000|2021-09-24 18:44:30|17635.5|17515.5|17639.87|17519.87|17639.87|17519.87|17635.5|17515.5|10
1632509080000|2021-09-24 18:44:40|17640.08|17520.08|17644.27|17524.27|17644.27|17524.27|17640.08|17520.08|9
1632509090000|2021-09-24 18:44:50|17644.73|17524.73|17646.42|17526.42|17647.21|17527.21|17644.73|17524.73|10
1632509100000|2021-09-24 18:45:00|17645.91|17525.91|17650.61|17530.61|17650.61|17530.61|17644.63|17524.63|10
1632509110000|2021-09-24 18:45:10|17650.69|17530.69|17656.8|17536.8|17656.8|17536.8|17650.69|17530.69|10
1632509120000|2021-09-24 18:45:20|17657.43|17537.43|17671.18|17551.18|17671.18|17551.18|17657.43|17537.43|10
1632509130000|2021-09-24 18:45:30|17672.24|17552.24|17681.14|17561.14|17681.15|17561.15|17672.24|17552.24|10
1632509140000|2021-09-24 18:45:40|17681.32|17561.32|17683.34|17563.34|17684|17564|17681.32|17561.32|10
1632509150000|2021-09-24 18:45:50|17684.32|17564.32|17684.95|17564.95|17685.09|17565.09|17684.06|17564.06|10
1632509160000|2021-09-24 18:46:00|17685.11|17565.11|17683.39|17563.39|17685.11|17565.11|17683.02|17563.02|10
1632509170000|2021-09-24 18:46:10|17683.35|17563.35|17681.07|17561.07|17683.37|17563.37|17681.07|17561.07|9
1632509180000|2021-09-24 18:46:20|17681.14|17561.14|17681.25|17561.25|17681.25|17561.25|17680.03|17560.03|10
1632509190000|2021-09-24 18:46:30|17680.75|17560.75|17675.2|17555.2|17680.87|17560.87|17675.02|17555.02|10
1632509200000|2021-09-24 18:46:40|17674.78|17554.78|17668.12|17548.12|17674.78|17554.78|17668.12|17548.12|10
1632509210000|2021-09-24 18:46:50|17668.41|17548.41|17667.75|17547.75|17668.41|17548.41|17665.27|17545.27|10
1632509220000|2021-09-24 18:47:00|17667.58|17547.58|17670.74|17550.74|17670.79|17550.79|17667.58|17547.58|10
1632509230000|2021-09-24 18:47:10|17669.75|17549.75|17665.27|17545.27|17669.91|17549.91|17665.27|17545.27|10
1632509240000|2021-09-24 18:47:20|17661.86|17541.86|17657.37|17537.37|17661.86|17541.86|17657.32|17537.32|9
1632509250000|2021-09-24 18:47:30|17655.06|17535.06|17649.88|17529.88|17655.44|17535.44|17649.88|17529.88|9
1632509260000|2021-09-24 18:47:40|17648.98|17528.98|17644.97|17524.97|17649.05|17529.05|17644.97|17524.97|9
1632509270000|2021-09-24 18:47:50|17643.16|17523.16|17637.88|17517.88|17643.16|17523.16|17637.47|17517.47|10
1632509280000|2021-09-24 18:48:00|17639.42|17519.42|17633.36|17513.36|17639.42|17519.42|17632.99|17512.99|10
1632509290000|2021-09-24 18:48:10|17633.17|17513.17|17630.58|17510.58|17633.34|17513.34|17630.58|17510.58|10
1632509300000|2021-09-24 18:48:20|17631|17511|17627.8|17507.8|17631.68|17511.68|17627.7|17507.7|10
1632509310000|2021-09-24 18:48:30|17628.02|17508.02|17627.3|17507.3|17628.02|17508.02|17626.27|17506.27|10
1632509320000|2021-09-24 18:48:40|17627.07|17507.07|17629.33|17509.33|17629.33|17509.33|17627.07|17507.07|10
1632509330000|2021-09-24 18:48:50|17629.24|17509.24|17631.05|17511.05|17631.23|17511.23|17629.24|17509.24|10
1632509340000|2021-09-24 18:49:00|17631.17|17511.17|17635.4|17515.4|17635.4|17515.4|17631.17|17511.17|9
1632509350000|2021-09-24 18:49:10|17637.47|17517.47|17645.17|17525.17|17645.17|17525.17|17637.47|17517.47|10
1632509360000|2021-09-24 18:49:20|17646.34|17526.34|17649.87|17529.87|17651.23|17531.23|17646.34|17526.34|10
1632509370000|2021-09-24 18:49:30|17649.85|17529.85|17651.49|17531.49|17651.49|17531.49|17649.81|17529.81|10
1632509380000|2021-09-24 18:49:40|17651.24|17531.24|17650.41|17530.41|17651.24|17531.24|17650.11|17530.11|8
1632509390000|2021-09-24 18:49:50|17650.45|17530.45|17649.94|17529.94|17650.65|17530.65|17649.88|17529.88|7
1632509400000|2021-09-24 18:50:00|17650.07|17530.07|17649.23|17529.23|17650.82|17530.82|17649.23|17529.23|10
1632509410000|2021-09-24 18:50:10|17647.86|17527.86|17644.88|17524.88|17647.86|17527.86|17644.85|17524.85|9
1632509420000|2021-09-24 18:50:20|17644.69|17524.69|17645.05|17525.05|17645.09|17525.09|17643.29|17523.29|10
1632509430000|2021-09-24 18:50:30|17645.24|17525.24|17646.94|17526.94|17646.94|17526.94|17644.78|17524.78|9
1632509440000|2021-09-24 18:50:40|17647.04|17527.04|17648.37|17528.37|17649.15|17529.15|17647.04|17527.04|10
1632509450000|2021-09-24 18:50:50|17648.96|17528.96|17644.43|17524.43|17649.05|17529.05|17644.43|17524.43|10
1632509460000|2021-09-24 18:51:00|17644.42|17524.42|17638.07|17518.07|17644.42|17524.42|17638.07|17518.07|10
1632509470000|2021-09-24 18:51:10|17638.68|17518.68|17635.36|17515.36|17638.68|17518.68|17635.31|17515.31|10
1632509480000|2021-09-24 18:51:20|17635.58|17515.58|17635.85|17515.85|17635.85|17515.85|17634.94|17514.94|9
1632509490000|2021-09-24 18:51:30|17636.59|17516.59|17637.35|17517.35|17637.55|17517.55|17635.88|17515.88|10
1632509500000|2021-09-24 18:51:40|17637.19|17517.19|17635.61|17515.61|17637.79|17517.79|17635.61|17515.61|9
1632509510000|2021-09-24 18:51:50|17635.73|17515.73|17633.93|17513.93|17636.4|17516.4|17633.93|17513.93|10
1632509520000|2021-09-24 18:52:00|17633.19|17513.19|17634.48|17514.48|17634.61|17514.61|17632.33|17512.33|10
1632509530000|2021-09-24 18:52:10|17635.47|17515.47|17651.25|17531.25|17651.81|17531.81|17635.47|17515.47|10
1632509540000|2021-09-24 18:52:20|17651.22|17531.22|17653.85|17533.85|17654.31|17534.31|17651.22|17531.22|10
1632509550000|2021-09-24 18:52:30|17654.42|17534.42|17658.64|17538.64|17658.64|17538.64|17654.42|17534.42|8
1632509560000|2021-09-24 18:52:40|17659.27|17539.27|17662.9|17542.9|17664.39|17544.39|17659.27|17539.27|8
1632509570000|2021-09-24 18:52:50|17661.99|17541.99|17664.49|17544.49|17664.51|17544.51|17661.94|17541.94|10
1632509580000|2021-09-24 18:53:00|17664.17|17544.17|17662.45|17542.45|17664.17|17544.17|17662.45|17542.45|10
1632509590000|2021-09-24 18:53:10|17662.8|17542.8|17665.36|17545.36|17665.51|17545.51|17662.8|17542.8|10
1632509600000|2021-09-24 18:53:20|17664.88|17544.88|17665.9|17545.9|17666.83|17546.83|17664.69|17544.69|10
1632509610000|2021-09-24 18:53:30|17667.15|17547.15|17667.5|17547.5|17667.94|17547.94|17667.15|17547.15|10
1632509620000|2021-09-24 18:53:40|17667.23|17547.23|17671.8|17551.8|17671.9|17551.9|17667.23|17547.23|10
1632509630000|2021-09-24 18:53:50|17675.42|17555.42|17688.66|17568.66|17688.66|17568.66|17675.42|17555.42|10
1632509640000|2021-09-24 18:54:00|17689.4|17569.4|17695.64|17575.64|17696.37|17576.37|17689.4|17569.4|10
1632509650000|2021-09-24 18:54:10|17695.58|17575.58|17690.77|17570.77|17695.77|17575.77|17690.72|17570.72|10
1632509660000|2021-09-24 18:54:20|17689.73|17569.73|17687.69|17567.69|17691.22|17571.22|17686.35|17566.35|9
1632509670000|2021-09-24 18:54:30|17688.14|17568.14|17685.46|17565.46|17688.14|17568.14|17685.46|17565.46|8
1632509680000|2021-09-24 18:54:40|17685.15|17565.15|17678.52|17558.52|17685.15|17565.15|17678.52|17558.52|10
1632509690000|2021-09-24 18:54:50|17678|17558|17675.01|17555.01|17678|17558|17675.01|17555.01|10
1632509700000|2021-09-24 18:55:00|17673.99|17553.99|17674.32|17554.32|17674.42|17554.42|17672.67|17552.67|10
1632509710000|2021-09-24 18:55:10|17673.96|17553.96|17676.48|17556.48|17676.49|17556.49|17673.96|17553.96|10
1632509720000|2021-09-24 18:55:20|17675.17|17555.17|17674.32|17554.32|17677.07|17557.07|17674.32|17554.32|10
1632509730000|2021-09-24 18:55:30|17674.02|17554.02|17672.04|17552.04|17674.02|17554.02|17671.51|17551.51|10
1632509740000|2021-09-24 18:55:40|17669.93|17549.93|17668.69|17548.69|17671.43|17551.43|17668.69|17548.69|10
1632509750000|2021-09-24 18:55:50|17668.38|17548.38|17666.12|17546.12|17668.38|17548.38|17666.12|17546.12|10
1632509760000|2021-09-24 18:56:00|17666.46|17546.46|17669.99|17549.99|17669.99|17549.99|17666.36|17546.36|10
1632509770000|2021-09-24 18:56:10|17669.63|17549.63|17667.29|17547.29|17669.63|17549.63|17667.29|17547.29|10
1632509780000|2021-09-24 18:56:20|17667.15|17547.15|17666.88|17546.88|17667.35|17547.35|17666.79|17546.79|10
1632509790000|2021-09-24 18:56:30|17666.96|17546.96|17664.56|17544.56|17666.96|17546.96|17664.56|17544.56|9
1632509800000|2021-09-24 18:56:40|17664.77|17544.77|17669.26|17549.26|17669.75|17549.75|17664.26|17544.26|10
1632509810000|2021-09-24 18:56:50|17669.48|17549.48|17669.97|17549.97|17670.16|17550.16|17669.48|17549.48|9
1632509820000|2021-09-24 18:57:00|17669.75|17549.75|17668.08|17548.08|17669.75|17549.75|17667.55|17547.55|10
1632509830000|2021-09-24 18:57:10|17668.71|17548.71|17670.6|17550.6|17670.6|17550.6|17668.71|17548.71|10
1632509840000|2021-09-24 18:57:20|17671.53|17551.53|17674.13|17554.13|17674.13|17554.13|17670.4|17550.4|10
1632509850000|2021-09-24 18:57:30|17675.33|17555.33|17672.28|17552.28|17676.99|17556.99|17672.28|17552.28|9
1632509860000|2021-09-24 18:57:40|17670.57|17550.57|17659|17539|17670.57|17550.57|17659|17539|10
1632509870000|2021-09-24 18:57:50|17657.81|17537.81|17654.91|17534.91|17657.81|17537.81|17654.2|17534.2|10
1632509880000|2021-09-24 18:58:00|17653.99|17533.99|17650.27|17530.27|17653.99|17533.99|17650.19|17530.19|10
1632509890000|2021-09-24 18:58:10|17650.32|17530.32|17648.61|17528.61|17650.32|17530.32|17648.5|17528.5|9
1632509900000|2021-09-24 18:58:20|17648.21|17528.21|17645.7|17525.7|17648.21|17528.21|17645.7|17525.7|9
1632509910000|2021-09-24 18:58:30|17645.51|17525.51|17645.09|17525.09|17645.51|17525.51|17644.73|17524.73|10
1632509920000|2021-09-24 18:58:40|17645.4|17525.4|17646.68|17526.68|17646.97|17526.97|17645.4|17525.4|10
1632509930000|2021-09-24 18:58:50|17646.56|17526.56|17647.86|17527.86|17647.86|17527.86|17646.56|17526.56|8
1632509940000|2021-09-24 18:59:00|17647.82|17527.82|17645.01|17525.01|17647.82|17527.82|17644.17|17524.17|9
1632509950000|2021-09-24 18:59:10|17645.06|17525.06|17645.18|17525.18|17646.19|17526.19|17644.91|17524.91|10
1632509960000|2021-09-24 18:59:20|17644.97|17524.97|17644.57|17524.57|17645.15|17525.15|17644.36|17524.36|9
1632509970000|2021-09-24 18:59:30|17644.2|17524.2|17643.37|17523.37|17644.2|17524.2|17642.8|17522.8|7
1632509980000|2021-09-24 18:59:40|17643.24|17523.24|17638.8|17518.8|17643.24|17523.24|17638.8|17518.8|9
1632509990000|2021-09-24 18:59:50|17637.69|17517.69|17631.21|17511.21|17637.69|17517.69|17631.21|17511.21|10
1632510000000|2021-09-24 19:00:00|17629.72|17509.72|17618.04|17498.04|17629.72|17509.72|17617.98|17497.98|10
1632510010000|2021-09-24 19:00:10|17617.5|17497.5|17615.96|17495.96|17617.85|17497.85|17614.73|17494.73|10
1632510020000|2021-09-24 19:00:20|17615.13|17495.13|17612.3|17492.3|17615.13|17495.13|17611.2|17491.2|10
1632510030000|2021-09-24 19:00:30|17612.69|17492.69|17612.69|17492.69|17613.66|17493.66|17612.69|17492.69|9
1632510040000|2021-09-24 19:00:40|17612.68|17492.68|17611.42|17491.42|17612.68|17492.68|17610.05|17490.05|9
1632510050000|2021-09-24 19:00:50|17611|17491|17609.32|17489.32|17611|17491|17609.32|17489.32|10
1632510060000|2021-09-24 19:01:00|17609.19|17489.19|17610.5|17490.5|17610.5|17490.5|17609.17|17489.17|10
1632510070000|2021-09-24 19:01:10|17610.6|17490.6|17608.74|17488.74|17610.6|17490.6|17608.74|17488.74|10
1632510080000|2021-09-24 19:01:20|17608.65|17488.65|17610.01|17490.01|17610.26|17490.26|17608.65|17488.65|10
1632510090000|2021-09-24 19:01:30|17610.05|17490.05|17610.07|17490.07|17610.8|17490.8|17609.96|17489.96|10
1632510100000|2021-09-24 19:01:40|17610.75|17490.75|17612.96|17492.96|17612.97|17492.97|17610.75|17490.75|9
1632510110000|2021-09-24 19:01:50|17613.25|17493.25|17615.97|17495.97|17615.97|17495.97|17613.25|17493.25|10
1632510120000|2021-09-24 19:02:00|17616.51|17496.51|17623.16|17503.16|17623.16|17503.16|17616.51|17496.51|10
1632510130000|2021-09-24 19:02:10|17623.33|17503.33|17624.41|17504.41|17624.76|17504.76|17623.33|17503.33|10
1632510140000|2021-09-24 19:02:20|17624.58|17504.58|17626.85|17506.85|17626.85|17506.85|17624.23|17504.23|10
1632510150000|2021-09-24 19:02:30|17626.87|17506.87|17628.77|17508.77|17629.11|17509.11|17626.87|17506.87|10
1632510160000|2021-09-24 19:02:40|17628.76|17508.76|17629.51|17509.51|17629.53|17509.53|17628.76|17508.76|10
1632510170000|2021-09-24 19:02:50|17629.96|17509.96|17636.14|17516.14|17636.25|17516.25|17629.94|17509.94|10
1632510180000|2021-09-24 19:03:00|17636.47|17516.47|17637.96|17517.96|17638.13|17518.13|17636.37|17516.37|10
1632510190000|2021-09-24 19:03:10|17637.99|17517.99|17640.51|17520.51|17640.51|17520.51|17637.99|17517.99|10
1632510200000|2021-09-24 19:03:20|17640.41|17520.41|17638.03|17518.03|17641.35|17521.35|17638.03|17518.03|10
1632510210000|2021-09-24 19:03:30|17637.92|17517.92|17635.26|17515.26|17638.75|17518.75|17635.07|17515.07|9
1632510220000|2021-09-24 19:03:40|17635.59|17515.59|17638.01|17518.01|17639.24|17519.24|17635.59|17515.59|10
1632510230000|2021-09-24 19:03:50|17637.96|17517.96|17639.89|17519.89|17641.03|17521.03|17637.93|17517.93|10
1632510240000|2021-09-24 19:04:00|17640.78|17520.78|17643.4|17523.4|17643.4|17523.4|17640.78|17520.78|10
1632510250000|2021-09-24 19:04:10|17644.93|17524.93|17650|17530|17650|17530|17644.93|17524.93|10
1632510260000|2021-09-24 19:04:20|17651.11|17531.11|17652.01|17532.01|17652.39|17532.39|17650.81|17530.81|9
1632510270000|2021-09-24 19:04:30|17652|17532|17657.26|17537.26|17657.26|17537.26|17651.78|17531.78|10
1632510280000|2021-09-24 19:04:40|17660.82|17540.82|17665.7|17545.7|17665.7|17545.7|17660.82|17540.82|10
1632510290000|2021-09-24 19:04:50|17666.95|17546.95|17674.1|17554.1|17674.32|17554.32|17666.95|17546.95|10
1632510300000|2021-09-24 19:05:00|17674.16|17554.16|17674.85|17554.85|17674.91|17554.91|17673.54|17553.54|10
1632510310000|2021-09-24 19:05:10|17675|17555|17676.84|17556.84|17676.84|17556.84|17674.71|17554.71|9
1632510320000|2021-09-24 19:05:20|17676.92|17556.92|17681.47|17561.47|17681.47|17561.47|17676.77|17556.77|10
1632510330000|2021-09-24 19:05:30|17681.51|17561.51|17682.33|17562.33|17682.61|17562.61|17681.11|17561.11|10
1632510340000|2021-09-24 19:05:40|17682.72|17562.72|17685.99|17565.99|17685.99|17565.99|17682.72|17562.72|10
1632510350000|2021-09-24 19:05:50|17686.33|17566.33|17690.74|17570.74|17691.47|17571.47|17686.33|17566.33|10
1632510360000|2021-09-24 19:06:00|17689.69|17569.69|17692.08|17572.08|17692.08|17572.08|17689.69|17569.69|10
1632510370000|2021-09-24 19:06:10|17692.39|17572.39|17699.23|17579.23|17699.99|17579.99|17692.39|17572.39|10
1632510380000|2021-09-24 19:06:20|17700.14|17580.14|17702.82|17582.82|17702.82|17582.82|17700.03|17580.03|10
1632510390000|2021-09-24 19:06:30|17703.43|17583.43|17703.55|17583.55|17704.59|17584.59|17703.37|17583.37|10
1632510400000|2021-09-24 19:06:40|17703.31|17583.31|17696.93|17576.93|17703.31|17583.31|17696.76|17576.76|10
1632510410000|2021-09-24 19:06:50|17696.25|17576.25|17694.88|17574.88|17696.42|17576.42|17694.23|17574.23|10
1632510420000|2021-09-24 19:07:00|17695.14|17575.14|17699.09|17579.09|17699.09|17579.09|17695.1|17575.1|10
1632510430000|2021-09-24 19:07:10|17700.21|17580.21|17701.35|17581.35|17701.82|17581.82|17700.21|17580.21|10
1632510440000|2021-09-24 19:07:20|17702.21|17582.21|17704.03|17584.03|17704.03|17584.03|17702.21|17582.21|9
1632510450000|2021-09-24 19:07:30|17703.77|17583.77|17705.46|17585.46|17705.46|17585.46|17703.69|17583.69|10
1632510460000|2021-09-24 19:07:40|17705.6|17585.6|17705.8|17585.8|17705.8|17585.8|17705.02|17585.02|9
1632510470000|2021-09-24 19:07:50|17705.63|17585.63|17705.68|17585.68|17706.2|17586.2|17705.38|17585.38|9
1632510480000|2021-09-24 19:08:00|17705.86|17585.86|17705.31|17585.31|17706.11|17586.11|17705.31|17585.31|8
1632510490000|2021-09-24 19:08:10|17705.28|17585.28|17707.3|17587.3|17707.6|17587.6|17705.28|17585.28|10
1632510500000|2021-09-24 19:08:20|17706.36|17586.36|17704.72|17584.72|17706.36|17586.36|17704.04|17584.04|10
1632510510000|2021-09-24 19:08:30|17703.05|17583.05|17705.06|17585.06|17705.06|17585.06|17703.05|17583.05|9
1632510520000|2021-09-24 19:08:40|17704.76|17584.76|17704.14|17584.14|17705.55|17585.55|17704.14|17584.14|10
1632510530000|2021-09-24 19:08:50|17703.89|17583.89|17704.84|17584.84|17705.19|17585.19|17703.89|17583.89|10
1632510540000|2021-09-24 19:09:00|17704.5|17584.5|17698.82|17578.82|17704.5|17584.5|17698.82|17578.82|10
1632510550000|2021-09-24 19:09:10|17698.96|17578.96|17699.94|17579.94|17699.94|17579.94|17698.32|17578.32|10
1632510560000|2021-09-24 19:09:20|17700.28|17580.28|17704.82|17584.82|17704.82|17584.82|17700.28|17580.28|10
1632510570000|2021-09-24 19:09:30|17704.96|17584.96|17705.4|17585.4|17707.23|17587.23|17704.96|17584.96|8
1632510580000|2021-09-24 19:09:40|17705.47|17585.47|17707.31|17587.31|17707.31|17587.31|17705.47|17585.47|10
1632510590000|2021-09-24 19:09:50|17707.77|17587.77|17709.41|17589.41|17709.41|17589.41|17707.47|17587.47|10
1632510600000|2021-09-24 19:10:00|17709.21|17589.21|17717.5|17597.5|17717.5|17597.5|17709.21|17589.21|10
1632510610000|2021-09-24 19:10:10|17717.75|17597.75|17722.39|17602.39|17722.55|17602.55|17717.68|17597.68|10
1632510620000|2021-09-24 19:10:20|17723.43|17603.43|17720|17600|17723.43|17603.43|17720|17600|10
1632510630000|2021-09-24 19:10:30|17718.87|17598.87|17712.18|17592.18|17718.87|17598.87|17712.18|17592.18|10
1632510640000|2021-09-24 19:10:40|17713.08|17593.08|17710.51|17590.51|17713.08|17593.08|17710.51|17590.51|10
1632510650000|2021-09-24 19:10:50|17709.25|17589.25|17706.8|17586.8|17709.25|17589.25|17706.66|17586.66|10
1632510660000|2021-09-24 19:11:00|17706.73|17586.73|17705.89|17585.89|17706.73|17586.73|17705.61|17585.61|10
1632510670000|2021-09-24 19:11:10|17705.73|17585.73|17696.92|17576.92|17705.73|17585.73|17696.92|17576.92|10
1632510680000|2021-09-24 19:11:20|17696.66|17576.66|17690.19|17570.19|17696.66|17576.66|17690.19|17570.19|10
1632510690000|2021-09-24 19:11:30|17690.06|17570.06|17687.93|17567.93|17690.06|17570.06|17687.93|17567.93|9
1632510700000|2021-09-24 19:11:40|17686.86|17566.86|17684.08|17564.08|17686.86|17566.86|17684.08|17564.08|10
1632510710000|2021-09-24 19:11:50|17682.09|17562.09|17672|17552|17682.09|17562.09|17672|17552|10
1632510720000|2021-09-24 19:12:00|17671.53|17551.53|17667.66|17547.66|17671.74|17551.74|17667.66|17547.66|10
1632510730000|2021-09-24 19:12:10|17667.08|17547.08|17667.55|17547.55|17668.16|17548.16|17666.08|17546.08|10
1632510740000|2021-09-24 19:12:20|17667.63|17547.63|17664.76|17544.76|17667.86|17547.86|17664.76|17544.76|10
1632510750000|2021-09-24 19:12:30|17664.6|17544.6|17662.31|17542.31|17664.66|17544.66|17661.97|17541.97|10
1632510760000|2021-09-24 19:12:40|17661.61|17541.61|17661.84|17541.84|17661.84|17541.84|17661.12|17541.12|9
1632510770000|2021-09-24 19:12:50|17662.94|17542.94|17660.8|17540.8|17663.09|17543.09|17660.8|17540.8|10
1632510780000|2021-09-24 19:13:00|17660.32|17540.32|17658.81|17538.81|17660.85|17540.85|17658.81|17538.81|10
1632510790000|2021-09-24 19:13:10|17659.35|17539.35|17659|17539|17659.57|17539.57|17658.33|17538.33|10
1632510800000|2021-09-24 19:13:20|17658.34|17538.34|17659.83|17539.83|17659.83|17539.83|17658.1|17538.1|10
1632510810000|2021-09-24 19:13:30|17659.72|17539.72|17660.27|17540.27|17660.84|17540.84|17659.71|17539.71|10
1632510820000|2021-09-24 19:13:40|17660.25|17540.25|17659.15|17539.15|17660.25|17540.25|17658.75|17538.75|10
1632510830000|2021-09-24 19:13:50|17659.16|17539.16|17660.32|17540.32|17660.32|17540.32|17658.92|17538.92|8
1632510840000|2021-09-24 19:14:00|17661.15|17541.15|17664.42|17544.42|17664.88|17544.88|17661.15|17541.15|10
1632510850000|2021-09-24 19:14:10|17664.74|17544.74|17668.16|17548.16|17668.16|17548.16|17664.74|17544.74|10
1632510860000|2021-09-24 19:14:20|17668.51|17548.51|17671.67|17551.67|17671.92|17551.92|17668.45|17548.45|10
1632510870000|2021-09-24 19:14:30|17671.83|17551.83|17672.7|17552.7|17672.7|17552.7|17671.4|17551.4|10
1632510880000|2021-09-24 19:14:40|17673.86|17553.86|17679.23|17559.23|17679.23|17559.23|17673.86|17553.86|9
1632510890000|2021-09-24 19:14:50|17680.39|17560.39|17693.44|17573.44|17693.44|17573.44|17680.39|17560.39|10
1632510900000|2021-09-24 19:15:00|17693.19|17573.19|17698.46|17578.46|17698.46|17578.46|17693.19|17573.19|9
1632510910000|2021-09-24 19:15:10|17699.3|17579.3|17699.56|17579.56|17702.09|17582.09|17698.36|17578.36|10
1632510920000|2021-09-24 19:15:20|17700.22|17580.22|17699.89|17579.89|17700.22|17580.22|17697.48|17577.48|10
1632510930000|2021-09-24 19:15:30|17701.03|17581.03|17700.75|17580.75|17701.94|17581.94|17700.68|17580.68|10
1632510940000|2021-09-24 19:15:40|17700.65|17580.65|17703.51|17583.51|17703.86|17583.86|17699.6|17579.6|10
1632510950000|2021-09-24 19:15:50|17704.17|17584.17|17706.92|17586.92|17707.09|17587.09|17704.17|17584.17|9
1632510960000|2021-09-24 19:16:00|17706.48|17586.48|17704.5|17584.5|17706.74|17586.74|17704.5|17584.5|10
1632510970000|2021-09-24 19:16:10|17703.56|17583.56|17700.67|17580.67|17703.56|17583.56|17700.67|17580.67|10
1632510980000|2021-09-24 19:16:20|17700.3|17580.3|17691.31|17571.31|17700.3|17580.3|17691.31|17571.31|10
1632510990000|2021-09-24 19:16:30|17690.36|17570.36|17686.43|17566.43|17690.36|17570.36|17686.43|17566.43|10
1632511000000|2021-09-24 19:16:40|17686.11|17566.11|17683.46|17563.46|17686.15|17566.15|17683.46|17563.46|10
1632511010000|2021-09-24 19:16:50|17682.73|17562.73|17680.73|17560.73|17683.01|17563.01|17680.73|17560.73|9
1632511020000|2021-09-24 19:17:00|17680.78|17560.78|17682.97|17562.97|17682.97|17562.97|17680.78|17560.78|10
1632511030000|2021-09-24 19:17:10|17682.31|17562.31|17685.99|17565.99|17685.99|17565.99|17679.77|17559.77|10
1632511040000|2021-09-24 19:17:20|17685.34|17565.34|17685.34|17565.34|17686.8|17566.8|17684.31|17564.31|10
1632511050000|2021-09-24 19:17:30|17685.25|17565.25|17688.32|17568.32|17688.32|17568.32|17685.25|17565.25|10
1632511060000|2021-09-24 19:17:40|17688.56|17568.56|17688.42|17568.42|17689.01|17569.01|17688.25|17568.25|10
1632511070000|2021-09-24 19:17:50|17688.41|17568.41|17688.29|17568.29|17689.71|17569.71|17688.09|17568.09|9
1632511080000|2021-09-24 19:18:00|17686.97|17566.97|17680.02|17560.02|17686.97|17566.97|17680.02|17560.02|9
1632511090000|2021-09-24 19:18:10|17680.11|17560.11|17677.92|17557.92|17680.11|17560.11|17677.92|17557.92|10
1632511100000|2021-09-24 19:18:20|17677.79|17557.79|17676.95|17556.95|17678.29|17558.29|17676.7|17556.7|10
1632511110000|2021-09-24 19:18:30|17676.8|17556.8|17676.61|17556.61|17676.8|17556.8|17676.38|17556.38|10
1632511120000|2021-09-24 19:18:40|17676.65|17556.65|17674.86|17554.86|17676.7|17556.7|17674.53|17554.53|10
1632511130000|2021-09-24 19:18:50|17675.06|17555.06|17675.6|17555.6|17675.78|17555.78|17674.53|17554.53|10
1632511140000|2021-09-24 19:19:00|17675.21|17555.21|17677.07|17557.07|17677.07|17557.07|17674.71|17554.71|9
1632511150000|2021-09-24 19:19:10|17677.35|17557.35|17679.13|17559.13|17679.7|17559.7|17677.35|17557.35|9
1632511160000|2021-09-24 19:19:20|17679.89|17559.89|17677.29|17557.29|17679.93|17559.93|17676.87|17556.87|10
1632511170000|2021-09-24 19:19:30|17676.7|17556.7|17675.03|17555.03|17676.87|17556.87|17675.03|17555.03|9
1632511180000|2021-09-24 19:19:40|17674.99|17554.99|17672|17552|17674.99|17554.99|17672|17552|10
1632511190000|2021-09-24 19:19:50|17672.04|17552.04|17667.84|17547.84|17672.04|17552.04|17667.84|17547.84|10
1632511200000|2021-09-24 19:20:00|17666.99|17546.99|17668.1|17548.1|17668.17|17548.17|17666.82|17546.82|10
1632511210000|2021-09-24 19:20:10|17667.72|17547.72|17667.73|17547.73|17667.86|17547.86|17667.2|17547.2|10
1632511220000|2021-09-24 19:20:20|17667.8|17547.8|17672.24|17552.24|17672.24|17552.24|17667.8|17547.8|10
1632511230000|2021-09-24 19:20:30|17672.86|17552.86|17674.46|17554.46|17675.08|17555.08|17672.86|17552.86|10
1632511240000|2021-09-24 19:20:40|17674.45|17554.45|17675.37|17555.37|17675.46|17555.46|17674.45|17554.45|9
1632511250000|2021-09-24 19:20:50|17675.27|17555.27|17673.27|17553.27|17675.4|17555.4|17673.27|17553.27|10
1632511260000|2021-09-24 19:21:00|17672.29|17552.29|17670.05|17550.05|17672.29|17552.29|17670.03|17550.03|10
1632511270000|2021-09-24 19:21:10|17669.52|17549.52|17665.62|17545.62|17669.52|17549.52|17665.62|17545.62|9
1632511280000|2021-09-24 19:21:20|17665.61|17545.61|17664.39|17544.39|17665.62|17545.62|17663.94|17543.94|10
1632511290000|2021-09-24 19:21:30|17664.56|17544.56|17665.58|17545.58|17665.74|17545.74|17664.56|17544.56|10
1632511300000|2021-09-24 19:21:40|17665.61|17545.61|17667.03|17547.03|17667.13|17547.13|17665.26|17545.26|10
1632511310000|2021-09-24 19:21:50|17666.56|17546.56|17662.67|17542.67|17666.81|17546.81|17662.67|17542.67|10
1632511320000|2021-09-24 19:22:00|17662.66|17542.66|17657.56|17537.56|17662.66|17542.66|17657.39|17537.39|10
1632511330000|2021-09-24 19:22:10|17657.23|17537.23|17654.99|17534.99|17657.23|17537.23|17654.77|17534.77|10
1632511340000|2021-09-24 19:22:20|17655.23|17535.23|17651.2|17531.2|17655.23|17535.23|17651.2|17531.2|10
1632511350000|2021-09-24 19:22:30|17651.07|17531.07|17649.76|17529.76|17651.61|17531.61|17649.76|17529.76|10
1632511360000|2021-09-24 19:22:40|17649.82|17529.82|17648.47|17528.47|17649.86|17529.86|17648.24|17528.24|8
1632511370000|2021-09-24 19:22:50|17648.46|17528.46|17647.55|17527.55|17648.46|17528.46|17647.55|17527.55|8
1632511380000|2021-09-24 19:23:00|17647.51|17527.51|17648.06|17528.06|17648.65|17528.65|17647.51|17527.51|10
1632511390000|2021-09-24 19:23:10|17648.4|17528.4|17647.06|17527.06|17648.94|17528.94|17647.06|17527.06|9
1632511400000|2021-09-24 19:23:20|17645.94|17525.94|17643.85|17523.85|17645.94|17525.94|17643.74|17523.74|10
1632511410000|2021-09-24 19:23:30|17643.76|17523.76|17643.77|17523.77|17643.77|17523.77|17642.34|17522.34|10
1632511420000|2021-09-24 19:23:40|17643.19|17523.19|17643.13|17523.13|17644.47|17524.47|17643.01|17523.01|10
1632511430000|2021-09-24 19:23:50|17643.1|17523.1|17643.38|17523.38|17643.38|17523.38|17643.02|17523.02|9
1632511440000|2021-09-24 19:24:00|17643.21|17523.21|17645.23|17525.23|17645.25|17525.25|17642.79|17522.79|10
1632511450000|2021-09-24 19:24:10|17645.33|17525.33|17649.95|17529.95|17649.95|17529.95|17645.32|17525.32|10
1632511460000|2021-09-24 19:24:20|17650.34|17530.34|17653.3|17533.3|17653.39|17533.39|17650.34|17530.34|10
1632511470000|2021-09-24 19:24:30|17653.45|17533.45|17655.77|17535.77|17655.77|17535.77|17653.45|17533.45|10
1632511480000|2021-09-24 19:24:40|17655.26|17535.26|17658.28|17538.28|17658.31|17538.31|17655.26|17535.26|9
1632511490000|2021-09-24 19:24:50|17658.37|17538.37|17661.94|17541.94|17661.94|17541.94|17658.37|17538.37|9
1632511500000|2021-09-24 19:25:00|17662.78|17542.78|17665.96|17545.96|17665.96|17545.96|17662.78|17542.78|10
1632511510000|2021-09-24 19:25:10|17666.16|17546.16|17667.38|17547.38|17667.38|17547.38|17666.16|17546.16|9
1632511520000|2021-09-24 19:25:20|17667.46|17547.46|17670.21|17550.21|17670.21|17550.21|17667.46|17547.46|7
1632511530000|2021-09-24 19:25:30|17670.4|17550.4|17672.38|17552.38|17672.43|17552.43|17670.4|17550.4|9
1632511540000|2021-09-24 19:25:40|17672.36|17552.36|17675.93|17555.93|17675.93|17555.93|17672.3|17552.3|10
1632511550000|2021-09-24 19:25:50|17676.77|17556.77|17681.14|17561.14|17681.14|17561.14|17676.77|17556.77|10
1632511560000|2021-09-24 19:26:00|17680.8|17560.8|17680.53|17560.53|17680.8|17560.8|17680.44|17560.44|10
1632511570000|2021-09-24 19:26:10|17680.68|17560.68|17682.4|17562.4|17682.69|17562.69|17680.68|17560.68|9
1632511580000|2021-09-24 19:26:20|17682.49|17562.49|17682.33|17562.33|17682.55|17562.55|17682.33|17562.33|5
1632511590000|2021-09-24 19:26:30|17682.86|17562.86|17681.16|17561.16|17682.86|17562.86|17681.16|17561.16|8
1632511600000|2021-09-24 19:26:40|17681.44|17561.44|17681.14|17561.14|17681.44|17561.44|17680.45|17560.45|10
1632511610000|2021-09-24 19:26:50|17681.22|17561.22|17678.51|17558.51|17681.63|17561.63|17678.51|17558.51|10
1632511620000|2021-09-24 19:27:00|17678.34|17558.34|17674.19|17554.19|17678.34|17558.34|17674.19|17554.19|10
1632511630000|2021-09-24 19:27:10|17673.97|17553.97|17674.77|17554.77|17674.77|17554.77|17673.84|17553.84|10
1632511640000|2021-09-24 19:27:20|17674.65|17554.65|17674.91|17554.91|17675.33|17555.33|17674.32|17554.32|9
1632511650000|2021-09-24 19:27:30|17674.79|17554.79|17674.79|17554.79|17675.48|17555.48|17674.53|17554.53|10
1632511660000|2021-09-24 19:27:40|17674.56|17554.56|17677.89|17557.89|17677.89|17557.89|17674.42|17554.42|10
1632511670000|2021-09-24 19:27:50|17677.99|17557.99|17682.54|17562.54|17682.54|17562.54|17677.99|17557.99|10
1632511680000|2021-09-24 19:28:00|17683.43|17563.43|17689.77|17569.77|17689.77|17569.77|17683.43|17563.43|10
1632511690000|2021-09-24 19:28:10|17690.3|17570.3|17693.97|17573.97|17693.97|17573.97|17690.3|17570.3|10
1632511700000|2021-09-24 19:28:20|17694.19|17574.19|17702.43|17582.43|17702.44|17582.44|17694.19|17574.19|10
1632511710000|2021-09-24 19:28:30|17702.45|17582.45|17706.58|17586.58|17706.58|17586.58|17702.4|17582.4|10
1632511720000|2021-09-24 19:28:40|17707.61|17587.61|17707.51|17587.51|17707.61|17587.61|17706.39|17586.39|9
1632511730000|2021-09-24 19:28:50|17708.21|17588.21|17710.73|17590.73|17710.73|17590.73|17705.76|17585.76|10
1632511740000|2021-09-24 19:29:00|17711.27|17591.27|17715.83|17595.83|17716.46|17596.46|17711|17591|9
1632511750000|2021-09-24 19:29:10|17715.6|17595.6|17721.29|17601.29|17721.29|17601.29|17715.6|17595.6|10
1632511760000|2021-09-24 19:29:20|17721.64|17601.64|17728.41|17608.41|17728.64|17608.64|17721.64|17601.64|10
1632511770000|2021-09-24 19:29:30|17728.45|17608.45|17728.46|17608.46|17728.63|17608.63|17727.35|17607.35|10
1632511780000|2021-09-24 19:29:40|17728.54|17608.54|17729.22|17609.22|17729.56|17609.56|17728.54|17608.54|9
1632511790000|2021-09-24 19:29:50|17729.27|17609.27|17730.22|17610.22|17730.22|17610.22|17728.99|17608.99|9
1632511800000|2021-09-24 19:30:00|17730.32|17610.32|17735.04|17615.04|17735.81|17615.81|17729.98|17609.98|10
1632511810000|2021-09-24 19:30:10|17734.71|17614.71|17740.21|17620.21|17740.21|17620.21|17734.71|17614.71|10
1632511820000|2021-09-24 19:30:20|17739.93|17619.93|17738.79|17618.79|17739.93|17619.93|17737.86|17617.86|9
1632511830000|2021-09-24 19:30:30|17738.14|17618.14|17737.28|17617.28|17738.79|17618.79|17737.28|17617.28|9
1632511840000|2021-09-24 19:30:40|17737.06|17617.06|17736.81|17616.81|17737.18|17617.18|17736.03|17616.03|10
1632511850000|2021-09-24 19:30:50|17736.53|17616.53|17741.02|17621.02|17741.02|17621.02|17736.26|17616.26|10
1632511860000|2021-09-24 19:31:00|17741.16|17621.16|17741.19|17621.19|17741.59|17621.59|17740.58|17620.58|10
1632511870000|2021-09-24 19:31:10|17741.15|17621.15|17744.66|17624.66|17744.66|17624.66|17739.77|17619.77|10
1632511880000|2021-09-24 19:31:20|17744.82|17624.82|17749.34|17629.34|17749.51|17629.51|17744.8|17624.8|10
1632511890000|2021-09-24 19:31:30|17749.44|17629.44|17749.66|17629.66|17750.36|17630.36|17749.41|17629.41|9
1632511900000|2021-09-24 19:31:40|17748.98|17628.98|17746.01|17626.01|17748.98|17628.98|17746.01|17626.01|10
1632511910000|2021-09-24 19:31:50|17745.9|17625.9|17746.62|17626.62|17746.62|17626.62|17745.69|17625.69|9
1632511920000|2021-09-24 19:32:00|17745.93|17625.93|17749.17|17629.17|17749.26|17629.26|17745.93|17625.93|10
1632511930000|2021-09-24 19:32:10|17749.16|17629.16|17749.77|17629.77|17749.78|17629.78|17748.9|17628.9|10
1632511940000|2021-09-24 19:32:20|17749.78|17629.78|17751.65|17631.65|17752|17632|17749.75|17629.75|9
1632511950000|2021-09-24 19:32:30|17752.24|17632.24|17756.09|17636.09|17756.09|17636.09|17752.24|17632.24|10
1632511960000|2021-09-24 19:32:40|17756.34|17636.34|17763.42|17643.42|17763.42|17643.42|17756.34|17636.34|10
1632511970000|2021-09-24 19:32:50|17764.38|17644.38|17767.83|17647.83|17768.2|17648.2|17764.38|17644.38|10
1632511980000|2021-09-24 19:33:00|17767.6|17647.6|17767.02|17647.02|17767.6|17647.6|17766.32|17646.32|10
1632511990000|2021-09-24 19:33:10|17767.48|17647.48|17767.24|17647.24|17768.06|17648.06|17766.84|17646.84|9
1632512000000|2021-09-24 19:33:20|17767.19|17647.19|17769.74|17649.74|17769.96|17649.96|17767.14|17647.14|10
1632512010000|2021-09-24 19:33:30|17770.57|17650.57|17770.39|17650.39|17771.19|17651.19|17769.81|17649.81|10
1632512020000|2021-09-24 19:33:40|17769.71|17649.71|17779.03|17659.03|17779.03|17659.03|17769.71|17649.71|9
1632512030000|2021-09-24 19:33:50|17778.83|17658.83|17780|17660|17780|17660|17778.34|17658.34|10
1632512040000|2021-09-24 19:34:00|17779.62|17659.62|17777.99|17657.99|17780.26|17660.26|17777.99|17657.99|9
1632512050000|2021-09-24 19:34:10|17777.82|17657.82|17775.11|17655.11|17777.82|17657.82|17775.11|17655.11|10
1632512060000|2021-09-24 19:34:20|17775.48|17655.48|17780.51|17660.51|17781.31|17661.31|17775.48|17655.48|10
1632512070000|2021-09-24 19:34:30|17781|17661|17788.86|17668.86|17788.86|17668.86|17781|17661|10
1632512080000|2021-09-24 19:34:40|17788.67|17668.67|17803.9|17683.9|17803.9|17683.9|17788.67|17668.67|10
1632512090000|2021-09-24 19:34:50|17804.51|17684.51|17807.57|17687.57|17809.81|17689.81|17803.75|17683.75|10
1632512100000|2021-09-24 19:35:00|17808.88|17688.88|17815.36|17695.36|17815.36|17695.36|17808.88|17688.88|10
1632512110000|2021-09-24 19:35:10|17816.1|17696.1|17811.78|17691.78|17816.33|17696.33|17811.11|17691.11|10
1632512120000|2021-09-24 19:35:20|17811.69|17691.69|17807.68|17687.68|17811.92|17691.92|17807.2|17687.2|10
1632512130000|2021-09-24 19:35:30|17807.07|17687.07|17804.14|17684.14|17807.19|17687.19|17804.14|17684.14|10
1632512140000|2021-09-24 19:35:40|17803.91|17683.91|17803.95|17683.95|17804.97|17684.97|17803.75|17683.75|9
1632512150000|2021-09-24 19:35:50|17803.04|17683.04|17801.03|17681.03|17803.04|17683.04|17800.89|17680.89|10
1632512160000|2021-09-24 19:36:00|17801.46|17681.46|17797.65|17677.65|17801.46|17681.46|17797.65|17677.65|9
1632512170000|2021-09-24 19:36:10|17797.53|17677.53|17795.45|17675.45|17797.53|17677.53|17794.82|17674.82|9
1632512180000|2021-09-24 19:36:20|17795.53|17675.53|17795.26|17675.26|17796.41|17676.41|17794.92|17674.92|10
1632512190000|2021-09-24 19:36:30|17795.07|17675.07|17781.44|17661.44|17795.07|17675.07|17781.44|17661.44|10
1632512200000|2021-09-24 19:36:40|17781.14|17661.14|17776.3|17656.3|17781.17|17661.17|17776.3|17656.3|10
1632512210000|2021-09-24 19:36:50|17774.16|17654.16|17766.34|17646.34|17774.16|17654.16|17766.34|17646.34|10
1632512220000|2021-09-24 19:37:00|17766.07|17646.07|17752.26|17632.26|17766.07|17646.07|17752.26|17632.26|10
1632512230000|2021-09-24 19:37:10|17751.43|17631.43|17736.97|17616.97|17751.43|17631.43|17736.97|17616.97|10
1632512240000|2021-09-24 19:37:20|17735.41|17615.41|17734.35|17614.35|17735.41|17615.41|17730.89|17610.89|10
1632512250000|2021-09-24 19:37:30|17735.47|17615.47|17732.61|17612.61|17735.47|17615.47|17732.61|17612.61|9
1632512260000|2021-09-24 19:37:40|17733.33|17613.33|17723.33|17603.33|17733.33|17613.33|17723.28|17603.28|10
1632512270000|2021-09-24 19:37:50|17723.23|17603.23|17722.81|17602.81|17724.85|17604.85|17722.81|17602.81|10
1632512280000|2021-09-24 19:38:00|17722.53|17602.53|17719.37|17599.37|17722.67|17602.67|17719.37|17599.37|10
1632512290000|2021-09-24 19:38:10|17718.36|17598.36|17715.23|17595.23|17718.36|17598.36|17714.76|17594.76|10
1632512300000|2021-09-24 19:38:20|17715.2|17595.2|17723.57|17603.57|17723.57|17603.57|17715.2|17595.2|10
1632512310000|2021-09-24 19:38:30|17723.37|17603.37|17724.35|17604.35|17724.35|17604.35|17722.3|17602.3|10
1632512320000|2021-09-24 19:38:40|17724.59|17604.59|17728.43|17608.43|17728.43|17608.43|17724.59|17604.59|9
1632512330000|2021-09-24 19:38:50|17730.04|17610.04|17736.13|17616.13|17736.13|17616.13|17729.96|17609.96|10
1632512340000|2021-09-24 19:39:00|17735.57|17615.57|17739.79|17619.79|17740.87|17620.87|17735.57|17615.57|10
1632512350000|2021-09-24 19:39:10|17739.59|17619.59|17741.16|17621.16|17742.85|17622.85|17739.29|17619.29|10
1632512360000|2021-09-24 19:39:20|17740.56|17620.56|17738.08|17618.08|17740.57|17620.57|17738.08|17618.08|10
1632512370000|2021-09-24 19:39:30|17738.26|17618.26|17737.07|17617.07|17738.26|17618.26|17736.48|17616.48|9
1632512380000|2021-09-24 19:39:40|17737.27|17617.27|17731.78|17611.78|17737.27|17617.27|17731.78|17611.78|10
1632512390000|2021-09-24 19:39:50|17732.11|17612.11|17730.61|17610.61|17732.68|17612.68|17730.61|17610.61|10
1632512400000|2021-09-24 19:40:00|17730.18|17610.18|17727.22|17607.22|17730.18|17610.18|17727.22|17607.22|10
1632512410000|2021-09-24 19:40:10|17728.09|17608.09|17731.74|17611.74|17731.74|17611.74|17728.09|17608.09|10
1632512420000|2021-09-24 19:40:20|17733.55|17613.55|17737.5|17617.5|17737.5|17617.5|17733.55|17613.55|9
1632512430000|2021-09-24 19:40:30|17738.07|17618.07|17737.7|17617.7|17738.5|17618.5|17737.7|17617.7|10
1632512440000|2021-09-24 19:40:40|17737.94|17617.94|17738.04|17618.04|17738.44|17618.44|17737.46|17617.46|10
1632512450000|2021-09-24 19:40:50|17737.9|17617.9|17734.06|17614.06|17738.16|17618.16|17734.06|17614.06|10
1632512460000|2021-09-24 19:41:00|17733.92|17613.92|17728.27|17608.27|17733.92|17613.92|17728.27|17608.27|10
1632512470000|2021-09-24 19:41:10|17726.06|17606.06|17721.96|17601.96|17726.06|17606.06|17721.96|17601.96|10
1632512480000|2021-09-24 19:41:20|17721.64|17601.64|17720.68|17600.68|17721.64|17601.64|17720.68|17600.68|9
1632512490000|2021-09-24 19:41:30|17720.63|17600.63|17719.51|17599.51|17720.71|17600.71|17719.2|17599.2|9
1632512500000|2021-09-24 19:41:40|17719.62|17599.62|17721.03|17601.03|17722.05|17602.05|17719.62|17599.62|10
1632512510000|2021-09-24 19:41:50|17721.21|17601.21|17722.83|17602.83|17722.83|17602.83|17720.88|17600.88|10
1632512520000|2021-09-24 19:42:00|17723.9|17603.9|17724.88|17604.88|17724.88|17604.88|17722.24|17602.24|10
1632512530000|2021-09-24 19:42:10|17725.06|17605.06|17727.61|17607.61|17727.61|17607.61|17725.06|17605.06|10
1632512540000|2021-09-24 19:42:20|17727.63|17607.63|17729.36|17609.36|17729.75|17609.75|17727.49|17607.49|10
1632512550000|2021-09-24 19:42:30|17729.34|17609.34|17730.36|17610.36|17730.36|17610.36|17728.51|17608.51|10
1632512560000|2021-09-24 19:42:40|17730.75|17610.75|17730.3|17610.3|17730.95|17610.95|17729.93|17609.93|9
1632512570000|2021-09-24 19:42:50|17730.08|17610.08|17729.13|17609.13|17730.08|17610.08|17728.03|17608.03|10
1632512580000|2021-09-24 19:43:00|17728.72|17608.72|17726.75|17606.75|17728.72|17608.72|17726.75|17606.75|10
1632512590000|2021-09-24 19:43:10|17725.96|17605.96|17726.38|17606.38|17726.56|17606.56|17725.69|17605.69|9
1632512600000|2021-09-24 19:43:20|17726.31|17606.31|17725.95|17605.95|17726.52|17606.52|17725.57|17605.57|10
1632512610000|2021-09-24 19:43:30|17725.88|17605.88|17720.56|17600.56|17726.1|17606.1|17720.56|17600.56|10
1632512620000|2021-09-24 19:43:40|17720.21|17600.21|17715.41|17595.41|17720.21|17600.21|17715.41|17595.41|10
1632512630000|2021-09-24 19:43:50|17715.13|17595.13|17708.69|17588.69|17715.13|17595.13|17708.49|17588.49|10
1632512640000|2021-09-24 19:44:00|17707.41|17587.41|17701.2|17581.2|17707.41|17587.41|17701.2|17581.2|10
1632512650000|2021-09-24 19:44:10|17700.96|17580.96|17695.28|17575.28|17700.96|17580.96|17695.28|17575.28|10
1632512660000|2021-09-24 19:44:20|17695.67|17575.67|17695.87|17575.87|17695.87|17575.87|17694.41|17574.41|10
1632512670000|2021-09-24 19:44:30|17695.98|17575.98|17692.96|17572.96|17696.15|17576.15|17692.96|17572.96|10
1632512680000|2021-09-24 19:44:40|17692.68|17572.68|17691.22|17571.22|17692.68|17572.68|17691.15|17571.15|9
1632512690000|2021-09-24 19:44:50|17691.28|17571.28|17691.55|17571.55|17692.74|17572.74|17691.28|17571.28|9
1632512700000|2021-09-24 19:45:00|17691.49|17571.49|17690.57|17570.57|17691.64|17571.64|17690.57|17570.57|9
1632512710000|2021-09-24 19:45:10|17690.88|17570.88|17693.21|17573.21|17693.28|17573.28|17690.88|17570.88|10
1632512720000|2021-09-24 19:45:20|17693.16|17573.16|17693.28|17573.28|17693.4|17573.4|17692.44|17572.44|9
1632512730000|2021-09-24 19:45:30|17693.74|17573.74|17697.75|17577.75|17697.75|17577.75|17693.63|17573.63|10
1632512740000|2021-09-24 19:45:40|17697.78|17577.78|17701.73|17581.73|17701.8|17581.8|17697.78|17577.78|9
1632512750000|2021-09-24 19:45:50|17702|17582|17701.03|17581.03|17703.23|17583.23|17701.03|17581.03|10
1632512760000|2021-09-24 19:46:00|17700.7|17580.7|17696.99|17576.99|17700.7|17580.7|17696.99|17576.99|10
1632512770000|2021-09-24 19:46:10|17696.07|17576.07|17694.92|17574.92|17696.54|17576.54|17694.76|17574.76|10
1632512780000|2021-09-24 19:46:20|17694.86|17574.86|17695.68|17575.68|17696.33|17576.33|17694.86|17574.86|10
1632512790000|2021-09-24 19:46:30|17696.04|17576.04|17696.05|17576.05|17696.67|17576.67|17695.87|17575.87|10
1632512800000|2021-09-24 19:46:40|17696.84|17576.84|17699.51|17579.51|17699.9|17579.9|17696.84|17576.84|9
1632512810000|2021-09-24 19:46:50|17699.98|17579.98|17700.34|17580.34|17700.34|17580.34|17699.64|17579.64|10
1632512820000|2021-09-24 19:47:00|17699.91|17579.91|17696.64|17576.64|17699.91|17579.91|17696.64|17576.64|9
1632512830000|2021-09-24 19:47:10|17696.17|17576.17|17697.79|17577.79|17697.79|17577.79|17696.01|17576.01|9
1632512840000|2021-09-24 19:47:20|17697.55|17577.55|17701.12|17581.12|17701.12|17581.12|17697.48|17577.48|10
1632512850000|2021-09-24 19:47:30|17700.97|17580.97|17702.83|17582.83|17703.07|17583.07|17700.73|17580.73|10
1632512860000|2021-09-24 19:47:40|17703.08|17583.08|17702.48|17582.48|17703.81|17583.81|17702.48|17582.48|10
1632512870000|2021-09-24 19:47:50|17702.49|17582.49|17699.27|17579.27|17703.21|17583.21|17699.27|17579.27|10
1632512880000|2021-09-24 19:48:00|17699.23|17579.23|17696|17576|17699.23|17579.23|17696|17576|8
1632512890000|2021-09-24 19:48:10|17694.67|17574.67|17692.52|17572.52|17694.98|17574.98|17692.52|17572.52|10
1632512900000|2021-09-24 19:48:20|17692.32|17572.32|17689.43|17569.43|17692.32|17572.32|17689.22|17569.22|10
1632512910000|2021-09-24 19:48:30|17688.36|17568.36|17685.97|17565.97|17688.38|17568.38|17685.47|17565.47|10
1632512920000|2021-09-24 19:48:40|17685.27|17565.27|17685.01|17565.01|17685.27|17565.27|17684.79|17564.79|8
1632512930000|2021-09-24 19:48:50|17684.51|17564.51|17683.14|17563.14|17684.51|17564.51|17683.14|17563.14|8
1632512940000|2021-09-24 19:49:00|17683.42|17563.42|17679.07|17559.07|17683.58|17563.58|17678.61|17558.61|10
1632512950000|2021-09-24 19:49:10|17678.87|17558.87|17677.23|17557.23|17679.01|17559.01|17677.23|17557.23|9
1632512960000|2021-09-24 19:49:20|17676.49|17556.49|17662.66|17542.66|17676.49|17556.49|17662.66|17542.66|10
1632512970000|2021-09-24 19:49:30|17661.59|17541.59|17659.5|17539.5|17661.62|17541.62|17659.5|17539.5|10
1632512980000|2021-09-24 19:49:40|17659.09|17539.09|17657.64|17537.64|17659.14|17539.14|17657.61|17537.61|10
1632512990000|2021-09-24 19:49:50|17657.88|17537.88|17653.1|17533.1|17657.88|17537.88|17653.1|17533.1|10
1632513000000|2021-09-24 19:50:00|17653.03|17533.03|17653.19|17533.19|17653.19|17533.19|17652.14|17532.14|10
1632513010000|2021-09-24 19:50:10|17653.23|17533.23|17648.92|17528.92|17653.44|17533.44|17648.92|17528.92|10
1632513020000|2021-09-24 19:50:20|17648.39|17528.39|17645.71|17525.71|17648.39|17528.39|17645.71|17525.71|9
1632513030000|2021-09-24 19:50:30|17645.67|17525.67|17645.17|17525.17|17645.7|17525.7|17644.16|17524.16|10
1632513040000|2021-09-24 19:50:40|17645.07|17525.07|17644.48|17524.48|17645.07|17525.07|17643.7|17523.7|9
1632513050000|2021-09-24 19:50:50|17644.56|17524.56|17643.98|17523.98|17645.21|17525.21|17643.98|17523.98|10
1632513060000|2021-09-24 19:51:00|17643.42|17523.42|17643.48|17523.48|17643.49|17523.49|17642.5|17522.5|10
1632513070000|2021-09-24 19:51:10|17643.87|17523.87|17651.02|17531.02|17651.02|17531.02|17643.81|17523.81|10
1632513080000|2021-09-24 19:51:20|17652.21|17532.21|17653.75|17533.75|17653.75|17533.75|17652.05|17532.05|9
1632513090000|2021-09-24 19:51:30|17654.48|17534.48|17659.02|17539.02|17659.02|17539.02|17654.48|17534.48|9
1632513100000|2021-09-24 19:51:40|17660.67|17540.67|17663.15|17543.15|17663.49|17543.49|17660.67|17540.67|10
1632513110000|2021-09-24 19:51:50|17663.21|17543.21|17666.18|17546.18|17666.18|17546.18|17663.21|17543.21|8
1632513120000|2021-09-24 19:52:00|17666.56|17546.56|17668.34|17548.34|17668.99|17548.99|17666.54|17546.54|9
1632513130000|2021-09-24 19:52:10|17668.36|17548.36|17666.71|17546.71|17668.61|17548.61|17666.71|17546.71|10
1632513140000|2021-09-24 19:52:20|17665.6|17545.6|17665.38|17545.38|17665.6|17545.6|17664.53|17544.53|10
1632513150000|2021-09-24 19:52:30|17665.17|17545.17|17667.06|17547.06|17667.12|17547.12|17665.17|17545.17|9
1632513160000|2021-09-24 19:52:40|17667.34|17547.34|17671.42|17551.42|17671.72|17551.72|17667.34|17547.34|10
1632513170000|2021-09-24 19:52:50|17671.8|17551.8|17675.11|17555.11|17675.46|17555.46|17671.8|17551.8|9
1632513180000|2021-09-24 19:53:00|17675.07|17555.07|17676.71|17556.71|17677.11|17557.11|17675.07|17555.07|10
1632513190000|2021-09-24 19:53:10|17676.65|17556.65|17678.11|17558.11|17679.4|17559.4|17676.5|17556.5|10
1632513200000|2021-09-24 19:53:20|17678.29|17558.29|17678.16|17558.16|17679.25|17559.25|17678.16|17558.16|9
1632513210000|2021-09-24 19:53:30|17678.19|17558.19|17679.35|17559.35|17680|17560|17678.19|17558.19|8
1632513220000|2021-09-24 19:53:40|17679.16|17559.16|17671.91|17551.91|17679.16|17559.16|17671.91|17551.91|10
1632513230000|2021-09-24 19:53:50|17671.01|17551.01|17667.62|17547.62|17671.01|17551.01|17667.62|17547.62|9
1632513240000|2021-09-24 19:54:00|17667.28|17547.28|17663.43|17543.43|17667.28|17547.28|17663.43|17543.43|10
1632513250000|2021-09-24 19:54:10|17659.32|17539.32|17654.14|17534.14|17659.32|17539.32|17654.14|17534.14|10
1632513260000|2021-09-24 19:54:20|17654.01|17534.01|17651.84|17531.84|17654.01|17534.01|17651.84|17531.84|9
1632513270000|2021-09-24 19:54:30|17651.98|17531.98|17650.49|17530.49|17652.03|17532.03|17650.35|17530.35|9
1632513280000|2021-09-24 19:54:40|17650.52|17530.52|17649.2|17529.2|17650.77|17530.77|17649.2|17529.2|10
1632513290000|2021-09-24 19:54:50|17648.95|17528.95|17647.35|17527.35|17648.95|17528.95|17646.83|17526.83|10
1632513300000|2021-09-24 19:55:00|17647.05|17527.05|17644.8|17524.8|17647.05|17527.05|17644.8|17524.8|10
1632513310000|2021-09-24 19:55:10|17643.9|17523.9|17639.08|17519.08|17643.9|17523.9|17639.08|17519.08|10
1632513320000|2021-09-24 19:55:20|17637.99|17517.99|17634.92|17514.92|17637.99|17517.99|17634.9|17514.9|10
1632513330000|2021-09-24 19:55:30|17634.24|17514.24|17629.97|17509.97|17634.24|17514.24|17629.97|17509.97|10
1632513340000|2021-09-24 19:55:40|17630.13|17510.13|17632.46|17512.46|17632.46|17512.46|17630.13|17510.13|10
1632513350000|2021-09-24 19:55:50|17632.61|17512.61|17635.36|17515.36|17635.36|17515.36|17632.61|17512.61|9
1632513360000|2021-09-24 19:56:00|17635.67|17515.67|17638.27|17518.27|17638.27|17518.27|17635.31|17515.31|10
1632513370000|2021-09-24 19:56:10|17637.25|17517.25|17642.45|17522.45|17642.45|17522.45|17637.25|17517.25|10
1632513380000|2021-09-24 19:56:20|17642.57|17522.57|17644.75|17524.75|17645.64|17525.64|17642.15|17522.15|10
1632513390000|2021-09-24 19:56:30|17645.38|17525.38|17651.52|17531.52|17651.52|17531.52|17645.38|17525.38|10
1632513400000|2021-09-24 19:56:40|17653.42|17533.42|17654.81|17534.81|17654.81|17534.81|17653.42|17533.42|9
1632513410000|2021-09-24 19:56:50|17654.99|17534.99|17657.14|17537.14|17657.14|17537.14|17654.66|17534.66|10
1632513420000|2021-09-24 19:57:00|17657.7|17537.7|17666.48|17546.48|17666.48|17546.48|17657.7|17537.7|10
1632513430000|2021-09-24 19:57:10|17666.41|17546.41|17674.64|17554.64|17674.64|17554.64|17666.14|17546.14|8
1632513440000|2021-09-24 19:57:20|17675.05|17555.05|17680.1|17560.1|17680.36|17560.36|17675.05|17555.05|10
1632513450000|2021-09-24 19:57:30|17679.76|17559.76|17681.77|17561.77|17681.77|17561.77|17679.76|17559.76|9
1632513460000|2021-09-24 19:57:40|17682.08|17562.08|17689.85|17569.85|17689.85|17569.85|17682.07|17562.07|10
1632513470000|2021-09-24 19:57:50|17689.72|17569.72|17693.36|17573.36|17693.36|17573.36|17689.72|17569.72|10
1632513480000|2021-09-24 19:58:00|17693.65|17573.65|17689.4|17569.4|17693.65|17573.65|17689.03|17569.03|10
1632513490000|2021-09-24 19:58:10|17690.43|17570.43|17688.56|17568.56|17690.45|17570.45|17687.52|17567.52|9
1632513500000|2021-09-24 19:58:20|17687.7|17567.7|17692.62|17572.62|17692.62|17572.62|17687.7|17567.7|10
1632513510000|2021-09-24 19:58:30|17692.7|17572.7|17693.47|17573.47|17693.73|17573.73|17692.04|17572.04|10
1632513520000|2021-09-24 19:58:40|17693.23|17573.23|17697.7|17577.7|17697.7|17577.7|17693.23|17573.23|10
1632513530000|2021-09-24 19:58:50|17698.58|17578.58|17706.49|17586.49|17706.49|17586.49|17698.58|17578.58|10
1632513540000|2021-09-24 19:59:00|17706.19|17586.19|17707.55|17587.55|17707.55|17587.55|17705.92|17585.92|10
1632513550000|2021-09-24 19:59:10|17707.73|17587.73|17709.4|17589.4|17709.4|17589.4|17707.02|17587.02|10
1632513560000|2021-09-24 19:59:20|17709.11|17589.11|17715.33|17595.33|17715.33|17595.33|17709.11|17589.11|10
1632513570000|2021-09-24 19:59:30|17715.6|17595.6|17715.6|17595.6|17716.26|17596.26|17714.73|17594.73|10
1632513580000|2021-09-24 19:59:40|17715.93|17595.93|17720.33|17600.33|17720.33|17600.33|17715.93|17595.93|10
1632513590000|2021-09-24 19:59:50|17720.4|17600.4|17719.07|17599.07|17720.4|17600.4|17719.07|17599.07|10
1632513600000|2021-09-24 20:00:00|17719.02|17599.02|17727.18|17607.18|17727.18|17607.18|17719.01|17599.01|10
1632513610000|2021-09-24 20:00:10|17728.1|17608.1|17735.87|17615.87|17735.87|17615.87|17728.1|17608.1|10
1632513620000|2021-09-24 20:00:20|17737.71|17617.71|17742.04|17622.04|17742.04|17622.04|17737.71|17617.71|10
1632513630000|2021-09-24 20:00:30|17742.55|17622.55|17752.04|17632.04|17752.04|17632.04|17742.55|17622.55|10
1632513640000|2021-09-24 20:00:40|17752.31|17632.31|17748.44|17628.44|17752.76|17632.76|17748.44|17628.44|10
1632513650000|2021-09-24 20:00:50|17747.5|17627.5|17741.43|17621.43|17747.5|17627.5|17741.43|17621.43|10
1632513660000|2021-09-24 20:01:00|17740.56|17620.56|17741.53|17621.53|17742.92|17622.92|17740.51|17620.51|10
1632513670000|2021-09-24 20:01:10|17741.25|17621.25|17743.58|17623.58|17744.45|17624.45|17741.25|17621.25|10
1632513680000|2021-09-24 20:01:20|17743.47|17623.47|17740.07|17620.07|17743.47|17623.47|17740.07|17620.07|9
1632513690000|2021-09-24 20:01:30|17739.34|17619.34|17738.71|17618.71|17739.34|17619.34|17737.64|17617.64|10
1632513700000|2021-09-24 20:01:40|17738.92|17618.92|17739.75|17619.75|17739.93|17619.93|17738.92|17618.92|10
1632513710000|2021-09-24 20:01:50|17739.65|17619.65|17741.18|17621.18|17741.18|17621.18|17739.65|17619.65|10
1632513720000|2021-09-24 20:02:00|17742.54|17622.54|17744.28|17624.28|17744.42|17624.42|17742.54|17622.54|10
1632513730000|2021-09-24 20:02:10|17743.92|17623.92|17740.59|17620.59|17744.07|17624.07|17740.59|17620.59|9
1632513740000|2021-09-24 20:02:20|17740.37|17620.37|17739.38|17619.38|17740.37|17620.37|17739.21|17619.21|10
1632513750000|2021-09-24 20:02:30|17739.35|17619.35|17740.48|17620.48|17740.77|17620.77|17738.62|17618.62|10
1632513760000|2021-09-24 20:02:40|17738.83|17618.83|17737.43|17617.43|17738.83|17618.83|17736.94|17616.94|10
1632513770000|2021-09-24 20:02:50|17737.5|17617.5|17736.67|17616.67|17737.92|17617.92|17736.67|17616.67|9
1632513780000|2021-09-24 20:03:00|17736.38|17616.38|17737.34|17617.34|17737.39|17617.39|17735.9|17615.9|10
1632513790000|2021-09-24 20:03:10|17737.4|17617.4|17736.05|17616.05|17737.62|17617.62|17736.05|17616.05|9
1632513800000|2021-09-24 20:03:20|17735.77|17615.77|17734.66|17614.66|17736.58|17616.58|17734.66|17614.66|10
1632513810000|2021-09-24 20:03:30|17734.53|17614.53|17729.55|17609.55|17734.53|17614.53|17729.55|17609.55|10
1632513820000|2021-09-24 20:03:40|17729|17609|17721.83|17601.83|17729.03|17609.03|17721.58|17601.58|10
1632513830000|2021-09-24 20:03:50|17721.75|17601.75|17721.5|17601.5|17722.26|17602.26|17721.46|17601.46|10
1632513840000|2021-09-24 20:04:00|17721.43|17601.43|17725.33|17605.33|17725.33|17605.33|17721.43|17601.43|9
1632513850000|2021-09-24 20:04:10|17726.22|17606.22|17729.27|17609.27|17729.27|17609.27|17726.22|17606.22|9
1632513860000|2021-09-24 20:04:20|17729.68|17609.68|17732.79|17612.79|17732.91|17612.91|17729.68|17609.68|10
1632513870000|2021-09-24 20:04:30|17732.96|17612.96|17734.14|17614.14|17734.14|17614.14|17732.8|17612.8|9
1632513880000|2021-09-24 20:04:40|17735.58|17615.58|17739.11|17619.11|17739.28|17619.28|17735.58|17615.58|10
1632513890000|2021-09-24 20:04:50|17740.56|17620.56|17742.67|17622.67|17742.67|17622.67|17740.44|17620.44|10
1632513900000|2021-09-24 20:05:00|17742.91|17622.91|17742.59|17622.59|17742.91|17622.91|17742.59|17622.59|9
1632513910000|2021-09-24 20:05:10|17742.02|17622.02|17743.3|17623.3|17743.3|17623.3|17741.72|17621.72|10
1632513920000|2021-09-24 20:05:20|17743.34|17623.34|17749.92|17629.92|17749.92|17629.92|17743.33|17623.33|10
1632513930000|2021-09-24 20:05:30|17750.94|17630.94|17757.29|17637.29|17757.29|17637.29|17750.94|17630.94|10
1632513940000|2021-09-24 20:05:40|17757.45|17637.45|17759.14|17639.14|17759.14|17639.14|17757.45|17637.45|9
1632513950000|2021-09-24 20:05:50|17759.06|17639.06|17761.12|17641.12|17761.12|17641.12|17759.06|17639.06|9
1632513960000|2021-09-24 20:06:00|17761.11|17641.11|17761.47|17641.47|17762.22|17642.22|17761.11|17641.11|10
1632513970000|2021-09-24 20:06:10|17761.62|17641.62|17763.63|17643.63|17763.63|17643.63|17761.62|17641.62|10
1632513980000|2021-09-24 20:06:20|17764.47|17644.47|17766.64|17646.64|17767.11|17647.11|17764.47|17644.47|10
1632513990000|2021-09-24 20:06:30|17766.77|17646.77|17766.16|17646.16|17766.89|17646.89|17766.13|17646.13|9
1632514000000|2021-09-24 20:06:40|17767.37|17647.37|17769.63|17649.63|17769.63|17649.63|17767.21|17647.21|9
1632514010000|2021-09-24 20:06:50|17770.03|17650.03|17772.39|17652.39|17772.39|17652.39|17770.03|17650.03|10
1632514020000|2021-09-24 20:07:00|17772.44|17652.44|17775.95|17655.95|17775.95|17655.95|17772.13|17652.13|10
1632514030000|2021-09-24 20:07:10|17776.72|17656.72|17783.13|17663.13|17783.13|17663.13|17776.72|17656.72|10
1632514040000|2021-09-24 20:07:20|17782.97|17662.97|17784.09|17664.09|17785.69|17665.69|17782.97|17662.97|10
1632514050000|2021-09-24 20:07:30|17783.59|17663.59|17782.79|17662.79|17783.8|17663.8|17782.79|17662.79|9
1632514060000|2021-09-24 20:07:40|17782.9|17662.9|17784.2|17664.2|17784.7|17664.7|17782.9|17662.9|10
1632514070000|2021-09-24 20:07:50|17783.82|17663.82|17778.18|17658.18|17783.86|17663.86|17778.18|17658.18|10
1632514080000|2021-09-24 20:08:00|17777.55|17657.55|17776.55|17656.55|17777.59|17657.59|17776.55|17656.55|10
1632514090000|2021-09-24 20:08:10|17776.04|17656.04|17774.24|17654.24|17776.04|17656.04|17772.23|17652.23|10
1632514100000|2021-09-24 20:08:20|17774.4|17654.4|17774.84|17654.84|17774.94|17654.94|17774.04|17654.04|10
1632514110000|2021-09-24 20:08:30|17773.85|17653.85|17775.41|17655.41|17776.06|17656.06|17773.8|17653.8|10
1632514120000|2021-09-24 20:08:40|17774.88|17654.88|17774.4|17654.4|17775.65|17655.65|17773.85|17653.85|10
1632514130000|2021-09-24 20:08:50|17774.42|17654.42|17774.46|17654.46|17775|17655|17774.27|17654.27|10
1632514140000|2021-09-24 20:09:00|17774.31|17654.31|17774.03|17654.03|17774.46|17654.46|17772.96|17652.96|10
1632514150000|2021-09-24 20:09:10|17773.83|17653.83|17774.42|17654.42|17775.17|17655.17|17773.83|17653.83|10
1632514160000|2021-09-24 20:09:20|17774.38|17654.38|17775.95|17655.95|17775.98|17655.98|17774.38|17654.38|9
1632514170000|2021-09-24 20:09:30|17775.89|17655.89|17777.9|17657.9|17777.9|17657.9|17775.89|17655.89|10
1632514180000|2021-09-24 20:09:40|17778.64|17658.64|17784.95|17664.95|17784.95|17664.95|17778.43|17658.43|10
1632514190000|2021-09-24 20:09:50|17786.35|17666.35|17787.51|17667.51|17787.58|17667.58|17786.35|17666.35|10
1632514200000|2021-09-24 20:10:00|17787.94|17667.94|17787.22|17667.22|17788.45|17668.45|17787.22|17667.22|9
1632514210000|2021-09-24 20:10:10|17787.19|17667.19|17788.72|17668.72|17789.34|17669.34|17786.63|17666.63|10
1632514220000|2021-09-24 20:10:20|17788.55|17668.55|17787.22|17667.22|17788.93|17668.93|17787.22|17667.22|10
1632514230000|2021-09-24 20:10:30|17787.43|17667.43|17791.78|17671.78|17791.78|17671.78|17787.43|17667.43|10
1632514240000|2021-09-24 20:10:40|17791.73|17671.73|17792.13|17672.13|17792.76|17672.76|17791.38|17671.38|9
1632514250000|2021-09-24 20:10:50|17792.07|17672.07|17793.62|17673.62|17793.62|17673.62|17792.07|17672.07|10
1632514260000|2021-09-24 20:11:00|17795.02|17675.02|17795.49|17675.49|17796.38|17676.38|17795.02|17675.02|10
1632514270000|2021-09-24 20:11:10|17795.3|17675.3|17793.38|17673.38|17795.3|17675.3|17793.38|17673.38|10
1632514280000|2021-09-24 20:11:20|17793.41|17673.41|17790.24|17670.24|17793.41|17673.41|17788.86|17668.86|10
1632514290000|2021-09-24 20:11:30|17790.17|17670.17|17802.65|17682.65|17803.06|17683.06|17790.17|17670.17|10
1632514300000|2021-09-24 20:11:40|17803.07|17683.07|17805.13|17685.13|17806.17|17686.17|17803.07|17683.07|10
1632514310000|2021-09-24 20:11:50|17803.52|17683.52|17803.96|17683.96|17803.96|17683.96|17802.58|17682.58|10
1632514320000|2021-09-24 20:12:00|17804.11|17684.11|17808.19|17688.19|17808.24|17688.24|17804.11|17684.11|9
1632514330000|2021-09-24 20:12:10|17808.14|17688.14|17808.44|17688.44|17808.45|17688.45|17807.79|17687.79|10
1632514340000|2021-09-24 20:12:20|17808.63|17688.63|17812.47|17692.47|17812.73|17692.73|17808.63|17688.63|10
1632514350000|2021-09-24 20:12:30|17812.3|17692.3|17812.11|17692.11|17812.64|17692.64|17811.99|17691.99|8
1632514360000|2021-09-24 20:12:40|17810.79|17690.79|17812.19|17692.19|17812.33|17692.33|17810.6|17690.6|10
1632514370000|2021-09-24 20:12:50|17812.06|17692.06|17815.48|17695.48|17815.48|17695.48|17811.74|17691.74|10
1632514380000|2021-09-24 20:13:00|17816.1|17696.1|17817.49|17697.49|17817.49|17697.49|17816.03|17696.03|10
1632514390000|2021-09-24 20:13:10|17817.55|17697.55|17818.14|17698.14|17818.14|17698.14|17817.03|17697.03|10
1632514400000|2021-09-24 20:13:20|17818.3|17698.3|17819.01|17699.01|17819.01|17699.01|17817.8|17697.8|10
1632514410000|2021-09-24 20:13:30|17819.49|17699.49|17820.43|17700.43|17821.07|17701.07|17819.07|17699.07|10
1632514420000|2021-09-24 20:13:40|17820.35|17700.35|17823.28|17703.28|17823.28|17703.28|17820.35|17700.35|9
1632514430000|2021-09-24 20:13:50|17823.78|17703.78|17828.39|17708.39|17828.56|17708.56|17823.78|17703.78|10
1632514440000|2021-09-24 20:14:00|17828.8|17708.8|17832|17712|17832|17712|17828.8|17708.8|10
1632514450000|2021-09-24 20:14:10|17832.11|17712.11|17832.71|17712.71|17834.36|17714.36|17832.11|17712.11|10
1632514460000|2021-09-24 20:14:20|17832.79|17712.79|17833.57|17713.57|17833.63|17713.63|17832.79|17712.79|10
1632514470000|2021-09-24 20:14:30|17832.17|17712.17|17831.25|17711.25|17832.17|17712.17|17830.76|17710.76|10
1632514480000|2021-09-24 20:14:40|17830.86|17710.86|17832.92|17712.92|17832.92|17712.92|17830.6|17710.6|10
1632514490000|2021-09-24 20:14:50|17832.9|17712.9|17832.68|17712.68|17833.41|17713.41|17832.68|17712.68|10
1632514500000|2021-09-24 20:15:00|17832.47|17712.47|17833.32|17713.32|17833.32|17713.32|17831.6|17711.6|10
1632514510000|2021-09-24 20:15:10|17833.18|17713.18|17836.18|17716.18|17836.3|17716.3|17832.44|17712.44|10
1632514520000|2021-09-24 20:15:20|17835.76|17715.76|17837.23|17717.23|17837.39|17717.39|17835.17|17715.17|10
1632514530000|2021-09-24 20:15:30|17837.4|17717.4|17838.56|17718.56|17838.56|17718.56|17837.4|17717.4|10
1632514540000|2021-09-24 20:15:40|17838.75|17718.75|17842.97|17722.97|17842.99|17722.99|17837.64|17717.64|10
1632514550000|2021-09-24 20:15:50|17843.26|17723.26|17844.33|17724.33|17844.96|17724.96|17843.26|17723.26|10
1632514560000|2021-09-24 20:16:00|17844.57|17724.57|17845.94|17725.94|17846.29|17726.29|17844.39|17724.39|10
1632514570000|2021-09-24 20:16:10|17845.67|17725.67|17845.42|17725.42|17845.67|17725.67|17843.54|17723.54|10
1632514580000|2021-09-24 20:16:20|17845.44|17725.44|17843.76|17723.76|17845.48|17725.48|17843.4|17723.4|10
1632514590000|2021-09-24 20:16:30|17845.22|17725.22|17847.31|17727.31|17847.48|17727.48|17845.22|17725.22|10
1632514600000|2021-09-24 20:16:40|17848.12|17728.12|17849.89|17729.89|17849.9|17729.9|17848.12|17728.12|10
1632514610000|2021-09-24 20:16:50|17850.53|17730.53|17850.61|17730.61|17851.02|17731.02|17850.41|17730.41|9
1632514620000|2021-09-24 20:17:00|17850.72|17730.72|17850.03|17730.03|17850.75|17730.75|17849.88|17729.88|10
1632514630000|2021-09-24 20:17:10|17850.38|17730.38|17848.94|17728.94|17850.48|17730.48|17848.9|17728.9|10
1632514640000|2021-09-24 20:17:20|17848.9|17728.9|17846.66|17726.66|17848.96|17728.96|17846.61|17726.61|10
1632514650000|2021-09-24 20:17:30|17846.41|17726.41|17843.71|17723.71|17846.41|17726.41|17843.68|17723.68|10
1632514660000|2021-09-24 20:17:40|17843.87|17723.87|17842.57|17722.57|17843.96|17723.96|17841.71|17721.71|10
1632514670000|2021-09-24 20:17:50|17842.15|17722.15|17840.59|17720.59|17842.15|17722.15|17840.59|17720.59|10
1632514680000|2021-09-24 20:18:00|17840.81|17720.81|17838.61|17718.61|17840.92|17720.92|17838.61|17718.61|9
1632514690000|2021-09-24 20:18:10|17839.06|17719.06|17835.74|17715.74|17839.15|17719.15|17835.74|17715.74|9
1632514700000|2021-09-24 20:18:20|17835.16|17715.16|17834.76|17714.76|17835.56|17715.56|17834.76|17714.76|10
1632514710000|2021-09-24 20:18:30|17834.67|17714.67|17825.12|17705.12|17834.67|17714.67|17825.12|17705.12|10
1632514720000|2021-09-24 20:18:40|17824.69|17704.69|17822.05|17702.05|17824.69|17704.69|17822.02|17702.02|10
1632514730000|2021-09-24 20:18:50|17822|17702|17820.32|17700.32|17822.96|17702.96|17820.18|17700.18|10
1632514740000|2021-09-24 20:19:00|17819.37|17699.37|17820.52|17700.52|17820.81|17700.81|17819.37|17699.37|10
1632514750000|2021-09-24 20:19:10|17820.23|17700.23|17820.33|17700.33|17821.02|17701.02|17820.08|17700.08|10
1632514760000|2021-09-24 20:19:20|17820.1|17700.1|17820.86|17700.86|17820.95|17700.95|17820.1|17700.1|8
1632514770000|2021-09-24 20:19:30|17821.04|17701.04|17820.4|17700.4|17821.04|17701.04|17820.22|17700.22|10
1632514780000|2021-09-24 20:19:40|17820.62|17700.62|17819.06|17699.06|17820.73|17700.73|17819.06|17699.06|10
1632514790000|2021-09-24 20:19:50|17818.96|17698.96|17817.91|17697.91|17818.96|17698.96|17817.71|17697.71|10
1632514800000|2021-09-24 20:20:00|17817.63|17697.63|17820.76|17700.76|17820.91|17700.91|17817.63|17697.63|10
1632514810000|2021-09-24 20:20:10|17820.52|17700.52|17821.34|17701.34|17821.37|17701.37|17820.51|17700.51|8
1632514820000|2021-09-24 20:20:20|17822.4|17702.4|17826.55|17706.55|17826.55|17706.55|17822.12|17702.12|10
1632514830000|2021-09-24 20:20:30|17826.7|17706.7|17828.16|17708.16|17828.16|17708.16|17826.7|17706.7|10
1632514840000|2021-09-24 20:20:40|17830.09|17710.09|17828.73|17708.73|17832.45|17712.45|17828.73|17708.73|10
1632514850000|2021-09-24 20:20:50|17827.8|17707.8|17826.04|17706.04|17828.77|17708.77|17826.03|17706.03|10
1632514860000|2021-09-24 20:21:00|17826.63|17706.63|17826.37|17706.37|17827.33|17707.33|17826|17706|10
1632514870000|2021-09-24 20:21:10|17826.52|17706.52|17825.2|17705.2|17826.52|17706.52|17824.45|17704.45|10
1632514880000|2021-09-24 20:21:20|17825.05|17705.05|17831.05|17711.05|17831.05|17711.05|17824.43|17704.43|10
1632514890000|2021-09-24 20:21:30|17831.59|17711.59|17831.6|17711.6|17832.5|17712.5|17831.33|17711.33|10
1632514900000|2021-09-24 20:21:40|17831.24|17711.24|17831.6|17711.6|17831.6|17711.6|17830.1|17710.1|10
1632514910000|2021-09-24 20:21:50|17831.85|17711.85|17832.62|17712.62|17833.09|17713.09|17831.85|17711.85|10
1632514920000|2021-09-24 20:22:00|17832.12|17712.12|17832.36|17712.36|17832.43|17712.43|17832.03|17712.03|9
1632514930000|2021-09-24 20:22:10|17832.42|17712.42|17831.06|17711.06|17832.52|17712.52|17830.78|17710.78|10
1632514940000|2021-09-24 20:22:20|17831.08|17711.08|17831.33|17711.33|17831.55|17711.55|17830.75|17710.75|10
1632514950000|2021-09-24 20:22:30|17831.64|17711.64|17831.62|17711.62|17833.34|17713.34|17831.62|17711.62|10
1632514960000|2021-09-24 20:22:40|17831.64|17711.64|17832.75|17712.75|17832.75|17712.75|17830.92|17710.92|10
1632514970000|2021-09-24 20:22:50|17832.23|17712.23|17832.8|17712.8|17833.04|17713.04|17832.23|17712.23|9
1632514980000|2021-09-24 20:23:00|17833.4|17713.4|17834.94|17714.94|17835.16|17715.16|17833.4|17713.4|8
1632514990000|2021-09-24 20:23:10|17834.72|17714.72|17833.29|17713.29|17835.24|17715.24|17833.29|17713.29|10
1632515000000|2021-09-24 20:23:20|17832.74|17712.74|17833.22|17713.22|17833.34|17713.34|17832.74|17712.74|7
1632515010000|2021-09-24 20:23:30|17833.3|17713.3|17833.62|17713.62|17833.62|17713.62|17833.05|17713.05|9
1632515020000|2021-09-24 20:23:40|17833.64|17713.64|17833.02|17713.02|17833.9|17713.9|17832.74|17712.74|9
1632515030000|2021-09-24 20:23:50|17832.98|17712.98|17836.1|17716.1|17836.1|17716.1|17832.98|17712.98|10
1632515040000|2021-09-24 20:24:00|17836.62|17716.62|17840.68|17720.68|17840.68|17720.68|17836.62|17716.62|10
1632515050000|2021-09-24 20:24:10|17840.74|17720.74|17844.2|17724.2|17844.22|17724.22|17840.64|17720.64|10
1632515060000|2021-09-24 20:24:20|17844.69|17724.69|17846.76|17726.76|17846.76|17726.76|17844.42|17724.42|8
1632515070000|2021-09-24 20:24:30|17846.55|17726.55|17847.94|17727.94|17848.01|17728.01|17846.13|17726.13|10
1632515080000|2021-09-24 20:24:40|17848|17728|17843.16|17723.16|17848|17728|17843.16|17723.16|10
1632515090000|2021-09-24 20:24:50|17842.52|17722.52|17842.99|17722.99|17842.99|17722.99|17841.99|17721.99|10
1632515100000|2021-09-24 20:25:00|17843.23|17723.23|17849.85|17729.85|17849.85|17729.85|17843.23|17723.23|10
1632515110000|2021-09-24 20:25:10|17850.26|17730.26|17851.88|17731.88|17851.88|17731.88|17850.26|17730.26|10
1632515120000|2021-09-24 20:25:20|17851.97|17731.97|17853.45|17733.45|17853.45|17733.45|17851.97|17731.97|10
1632515130000|2021-09-24 20:25:30|17854.48|17734.48|17857.59|17737.59|17857.59|17737.59|17854.34|17734.34|9
1632515140000|2021-09-24 20:25:40|17857.28|17737.28|17860.13|17740.13|17860.13|17740.13|17856.57|17736.57|10
1632515150000|2021-09-24 20:25:50|17860.2|17740.2|17865.12|17745.12|17865.13|17745.13|17860.2|17740.2|10
1632515160000|2021-09-24 20:26:00|17865.14|17745.14|17867.1|17747.1|17867.1|17747.1|17865.05|17745.05|10
1632515170000|2021-09-24 20:26:10|17867.44|17747.44|17865.62|17745.62|17867.44|17747.44|17865.62|17745.62|10
1632515180000|2021-09-24 20:26:20|17865.11|17745.11|17864.43|17744.43|17865.19|17745.19|17864.42|17744.42|9
1632515190000|2021-09-24 20:26:30|17864.51|17744.51|17863.32|17743.32|17864.86|17744.86|17863.32|17743.32|8
1632515200000|2021-09-24 20:26:40|17864.21|17744.21|17863.43|17743.43|17864.21|17744.21|17863|17743|10
1632515210000|2021-09-24 20:26:50|17862.86|17742.86|17863.68|17743.68|17863.68|17743.68|17862.56|17742.56|10
1632515220000|2021-09-24 20:27:00|17863.73|17743.73|17862.97|17742.97|17863.73|17743.73|17862.77|17742.77|9
1632515230000|2021-09-24 20:27:10|17862.52|17742.52|17860.93|17740.93|17862.52|17742.52|17860.9|17740.9|9
1632515240000|2021-09-24 20:27:20|17860.99|17740.99|17861.98|17741.98|17862.05|17742.05|17860.98|17740.98|10
1632515250000|2021-09-24 20:27:30|17861.97|17741.97|17858.65|17738.65|17862.25|17742.25|17858.65|17738.65|10
1632515260000|2021-09-24 20:27:40|17858.59|17738.59|17858.01|17738.01|17858.59|17738.59|17857.95|17737.95|8
1632515270000|2021-09-24 20:27:50|17858.17|17738.17|17855.13|17735.13|17858.17|17738.17|17855.13|17735.13|10
1632515280000|2021-09-24 20:28:00|17855.23|17735.23|17854.74|17734.74|17856.04|17736.04|17854.74|17734.74|10
1632515290000|2021-09-24 20:28:10|17854.94|17734.94|17855.79|17735.79|17857.26|17737.26|17854.94|17734.94|10
1632515300000|2021-09-24 20:28:20|17854.54|17734.54|17852.03|17732.03|17854.54|17734.54|17851.76|17731.76|10
1632515310000|2021-09-24 20:28:30|17852.06|17732.06|17851.39|17731.39|17852.25|17732.25|17851.39|17731.39|8
1632515320000|2021-09-24 20:28:40|17850.94|17730.94|17849.49|17729.49|17851.2|17731.2|17849.49|17729.49|10
1632515330000|2021-09-24 20:28:50|17848.96|17728.96|17848.11|17728.11|17849.15|17729.15|17848.01|17728.01|8
1632515340000|2021-09-24 20:29:00|17847.57|17727.57|17847.4|17727.4|17847.72|17727.72|17847.4|17727.4|9
1632515350000|2021-09-24 20:29:10|17847.61|17727.61|17850.97|17730.97|17850.97|17730.97|17847.61|17727.61|10
1632515360000|2021-09-24 20:29:20|17851.35|17731.35|17852.27|17732.27|17852.27|17732.27|17850.62|17730.62|9
1632515370000|2021-09-24 20:29:30|17852.73|17732.73|17855.94|17735.94|17855.94|17735.94|17852.73|17732.73|8
1632515380000|2021-09-24 20:29:40|17856.52|17736.52|17858.25|17738.25|17858.33|17738.33|17856.45|17736.45|10
1632515390000|2021-09-24 20:29:50|17859.06|17739.06|17859.29|17739.29|17859.38|17739.38|17859.04|17739.04|10
1632515400000|2021-09-24 20:30:00|17860.24|17740.24|17862.43|17742.43|17862.84|17742.84|17859.99|17739.99|10
1632515410000|2021-09-24 20:30:10|17862.64|17742.64|17874.25|17754.25|17874.42|17754.42|17862.64|17742.64|10
1632515420000|2021-09-24 20:30:20|17875.64|17755.64|17865.11|17745.11|17875.64|17755.64|17865.11|17745.11|10
1632515430000|2021-09-24 20:30:30|17867.57|17747.57|17866.42|17746.42|17871.8|17751.8|17865.8|17745.8|10
1632515440000|2021-09-24 20:30:40|17866.22|17746.22|17864.06|17744.06|17866.22|17746.22|17863.37|17743.37|10
1632515450000|2021-09-24 20:30:50|17864.74|17744.74|17865.16|17745.16|17865.7|17745.7|17864.65|17744.65|10
1632515460000|2021-09-24 20:31:00|17864.92|17744.92|17866.04|17746.04|17866.04|17746.04|17864.15|17744.15|10
1632515470000|2021-09-24 20:31:10|17866.65|17746.65|17866.32|17746.32|17867.14|17747.14|17865.02|17745.02|10
1632515480000|2021-09-24 20:31:20|17866.16|17746.16|17860.98|17740.98|17866.16|17746.16|17860.98|17740.98|10
1632515490000|2021-09-24 20:31:30|17860.79|17740.79|17855.23|17735.23|17861.15|17741.15|17855.23|17735.23|10
1632515500000|2021-09-24 20:31:40|17855.12|17735.12|17852.71|17732.71|17855.12|17735.12|17852.49|17732.49|10
1632515510000|2021-09-24 20:31:50|17852.62|17732.62|17848.16|17728.16|17852.62|17732.62|17848.16|17728.16|9
1632515520000|2021-09-24 20:32:00|17847.07|17727.07|17845.14|17725.14|17847.07|17727.07|17845.14|17725.14|10
1632515530000|2021-09-24 20:32:10|17844.82|17724.82|17838.48|17718.48|17844.82|17724.82|17838.48|17718.48|10
1632515540000|2021-09-24 20:32:20|17838.57|17718.57|17836.12|17716.12|17838.57|17718.57|17836.12|17716.12|10
1632515550000|2021-09-24 20:32:30|17836.13|17716.13|17836.16|17716.16|17836.61|17716.61|17836.13|17716.13|8
1632515560000|2021-09-24 20:32:40|17836.32|17716.32|17837.53|17717.53|17837.53|17717.53|17835.77|17715.77|9
1632515570000|2021-09-24 20:32:50|17837.63|17717.63|17837.66|17717.66|17837.69|17717.69|17837.41|17717.41|9
1632515580000|2021-09-24 20:33:00|17837.37|17717.37|17843.82|17723.82|17843.82|17723.82|17837.37|17717.37|9
1632515590000|2021-09-24 20:33:10|17843.83|17723.83|17846.49|17726.49|17846.49|17726.49|17843.83|17723.83|10
1632515600000|2021-09-24 20:33:20|17846.93|17726.93|17848.49|17728.49|17848.55|17728.55|17846|17726|10
1632515610000|2021-09-24 20:33:30|17848.99|17728.99|17856.58|17736.58|17856.58|17736.58|17848.99|17728.99|10
1632515620000|2021-09-24 20:33:40|17857.96|17737.96|17861.96|17741.96|17861.96|17741.96|17857.96|17737.96|10
1632515630000|2021-09-24 20:33:50|17862.37|17742.37|17867.95|17747.95|17868.23|17748.23|17862.37|17742.37|10
1632515640000|2021-09-24 20:34:00|17868.66|17748.66|17869.12|17749.12|17869.12|17749.12|17867.29|17747.29|10
1632515650000|2021-09-24 20:34:10|17869.69|17749.69|17875.18|17755.18|17875.75|17755.75|17869.59|17749.59|10
1632515660000|2021-09-24 20:34:20|17874.94|17754.94|17878.58|17758.58|17878.58|17758.58|17874.08|17754.08|10
1632515670000|2021-09-24 20:34:30|17878.52|17758.52|17873.82|17753.82|17878.52|17758.52|17873.79|17753.79|10
1632515680000|2021-09-24 20:34:40|17873.28|17753.28|17865.67|17745.67|17873.28|17753.28|17865.65|17745.65|10
1632515690000|2021-09-24 20:34:50|17865.58|17745.58|17861.04|17741.04|17865.58|17745.58|17860.84|17740.84|10
1632515700000|2021-09-24 20:35:00|17860.7|17740.7|17859.96|17739.96|17861.65|17741.65|17859.56|17739.56|10
1632515710000|2021-09-24 20:35:10|17860.23|17740.23|17863.4|17743.4|17863.4|17743.4|17860.21|17740.21|10
1632515720000|2021-09-24 20:35:20|17864.66|17744.66|17865.43|17745.43|17865.55|17745.55|17863.8|17743.8|10
1632515730000|2021-09-24 20:35:30|17865.51|17745.51|17864.86|17744.86|17865.61|17745.61|17864.72|17744.72|9
1632515740000|2021-09-24 20:35:40|17864.91|17744.91|17864.28|17744.28|17865.23|17745.23|17864.28|17744.28|9
1632515750000|2021-09-24 20:35:50|17864.42|17744.42|17868.26|17748.26|17868.26|17748.26|17864.42|17744.42|10
1632515760000|2021-09-24 20:36:00|17868.65|17748.65|17870.71|17750.71|17870.71|17750.71|17868.47|17748.47|10
1632515770000|2021-09-24 20:36:10|17870.66|17750.66|17871.45|17751.45|17871.99|17751.99|17870.66|17750.66|10
1632515780000|2021-09-24 20:36:20|17871.39|17751.39|17871.38|17751.38|17871.39|17751.39|17870.19|17750.19|9
1632515790000|2021-09-24 20:36:30|17871.73|17751.73|17871.53|17751.53|17872.16|17752.16|17871.53|17751.53|10
1632515800000|2021-09-24 20:36:40|17870.82|17750.82|17871.27|17751.27|17872.19|17752.19|17870.49|17750.49|10
1632515810000|2021-09-24 20:36:50|17871.77|17751.77|17871.88|17751.88|17873.09|17753.09|17871.15|17751.15|10
1632515820000|2021-09-24 20:37:00|17872.18|17752.18|17874.3|17754.3|17874.49|17754.49|17872.18|17752.18|10
1632515830000|2021-09-24 20:37:10|17874.6|17754.6|17882.97|17762.97|17883.63|17763.63|17874.17|17754.17|10
1632515840000|2021-09-24 20:37:20|17888.07|17768.07|17897.57|17777.57|17897.89|17777.89|17887.63|17767.63|10
1632515850000|2021-09-24 20:37:30|17897.11|17777.11|17895.77|17775.77|17901.56|17781.56|17895.77|17775.77|10
1632515860000|2021-09-24 20:37:40|17892.84|17772.84|17892.39|17772.39|17892.84|17772.84|17889.45|17769.45|10
1632515870000|2021-09-24 20:37:50|17893.19|17773.19|17911.25|17791.25|17911.25|17791.25|17893.19|17773.19|10
1632515880000|2021-09-24 20:38:00|17912.43|17792.43|17913.56|17793.56|17914.91|17794.91|17911.72|17791.72|10
1632515890000|2021-09-24 20:38:10|17912.3|17792.3|17906.33|17786.33|17912.79|17792.79|17906.33|17786.33|10
1632515900000|2021-09-24 20:38:20|17907.09|17787.09|17904.9|17784.9|17907.93|17787.93|17904.9|17784.9|10
1632515910000|2021-09-24 20:38:30|17904.2|17784.2|17904.09|17784.09|17905.26|17785.26|17902.62|17782.62|10
1632515920000|2021-09-24 20:38:40|17904.01|17784.01|17903.05|17783.05|17905.75|17785.75|17901.95|17781.95|10
1632515930000|2021-09-24 20:38:50|17903.93|17783.93|17909.21|17789.21|17909.71|17789.71|17903.93|17783.93|10
1632515940000|2021-09-24 20:39:00|17909.45|17789.45|17911.97|17791.97|17912.15|17792.15|17909.45|17789.45|10
1632515950000|2021-09-24 20:39:10|17912.65|17792.65|17920.04|17800.04|17920.04|17800.04|17912.65|17792.65|10
1632515960000|2021-09-24 20:39:20|17920.18|17800.18|17928.86|17808.86|17928.86|17808.86|17920.18|17800.18|10
1632515970000|2021-09-24 20:39:30|17928.64|17808.64|17926.95|17806.95|17928.64|17808.64|17926.27|17806.27|10
1632515980000|2021-09-24 20:39:40|17927.42|17807.42|17934.1|17814.1|17935.18|17815.18|17927.42|17807.42|10
1632515990000|2021-09-24 20:39:50|17933.32|17813.32|17934.68|17814.68|17934.68|17814.68|17933.26|17813.26|10
1632516000000|2021-09-24 20:40:00|17935.14|17815.14|17934.15|17814.15|17935.53|17815.53|17933.7|17813.7|10
1632516010000|2021-09-24 20:40:10|17933.4|17813.4|17929.83|17809.83|17933.4|17813.4|17929.71|17809.71|9
1632516020000|2021-09-24 20:40:20|17930.66|17810.66|17928.71|17808.71|17930.66|17810.66|17928.71|17808.71|10
1632516030000|2021-09-24 20:40:30|17928.54|17808.54|17927.74|17807.74|17928.54|17808.54|17926.59|17806.59|10
1632516040000|2021-09-24 20:40:40|17927.76|17807.76|17929.8|17809.8|17929.8|17809.8|17927.76|17807.76|9
1632516050000|2021-09-24 20:40:50|17929.34|17809.34|17929.24|17809.24|17929.34|17809.34|17928.72|17808.72|10
1632516060000|2021-09-24 20:41:00|17928.16|17808.16|17927.12|17807.12|17928.18|17808.18|17927.12|17807.12|8
1632516070000|2021-09-24 20:41:10|17926.53|17806.53|17927.53|17807.53|17927.53|17807.53|17926.06|17806.06|10
1632516080000|2021-09-24 20:41:20|17927.8|17807.8|17928.43|17808.43|17929.29|17809.29|17926.89|17806.89|10
1632516090000|2021-09-24 20:41:30|17928.5|17808.5|17930.15|17810.15|17931.21|17811.21|17928.5|17808.5|9
1632516100000|2021-09-24 20:41:40|17930.1|17810.1|17938.53|17818.53|17939.06|17819.06|17926.81|17806.81|10
1632516110000|2021-09-24 20:41:50|17939.94|17819.94|17953.63|17833.63|17953.63|17833.63|17939.94|17819.94|10
1632516120000|2021-09-24 20:42:00|17955.44|17835.44|17962.67|17842.67|17962.67|17842.67|17955.07|17835.07|9
1632516130000|2021-09-24 20:42:10|17962.54|17842.54|17961.8|17841.8|17965.07|17845.07|17960.55|17840.55|10
1632516140000|2021-09-24 20:42:20|17963.6|17843.6|17964.43|17844.43|17965.4|17845.4|17963.31|17843.31|10
1632516150000|2021-09-24 20:42:30|17963.58|17843.58|17957.77|17837.77|17963.58|17843.58|17957.77|17837.77|10
1632516160000|2021-09-24 20:42:40|17958.09|17838.09|17959.19|17839.19|17959.8|17839.8|17958.09|17838.09|10
1632516170000|2021-09-24 20:42:50|17959.2|17839.2|17953.53|17833.53|17959.2|17839.2|17953.45|17833.45|10
1632516180000|2021-09-24 20:43:00|17953.86|17833.86|17956.68|17836.68|17956.68|17836.68|17953.86|17833.86|10
1632516190000|2021-09-24 20:43:10|17956.8|17836.8|17959.81|17839.81|17959.81|17839.81|17956.35|17836.35|10
1632516200000|2021-09-24 20:43:20|17959.1|17839.1|17963.73|17843.73|17963.73|17843.73|17958.6|17838.6|10
1632516210000|2021-09-24 20:43:30|17963|17843|17965.5|17845.5|17965.5|17845.5|17963|17843|10
1632516220000|2021-09-24 20:43:40|17966.04|17846.04|17962.83|17842.83|17966.04|17846.04|17962.78|17842.78|9
1632516230000|2021-09-24 20:43:50|17963.16|17843.16|17968.11|17848.11|17968.11|17848.11|17963.16|17843.16|9
1632516240000|2021-09-24 20:44:00|17967.94|17847.94|17970.83|17850.83|17970.83|17850.83|17967.94|17847.94|10
1632516250000|2021-09-24 20:44:10|17971.07|17851.07|17976.87|17856.87|17976.87|17856.87|17971.07|17851.07|10
1632516260000|2021-09-24 20:44:20|17977.1|17857.1|17978.84|17858.84|17978.84|17858.84|17976.78|17856.78|10
1632516270000|2021-09-24 20:44:30|17979.2|17859.2|17984.33|17864.33|17984.33|17864.33|17979.2|17859.2|10
1632516280000|2021-09-24 20:44:40|17983.6|17863.6|17985.51|17865.51|17985.51|17865.51|17983.6|17863.6|9
1632516290000|2021-09-24 20:44:50|17985.12|17865.12|17985.71|17865.71|17985.71|17865.71|17984.13|17864.13|10
1632516300000|2021-09-24 20:45:00|17986.67|17866.67|17991.42|17871.42|17991.7|17871.7|17986.67|17866.67|10
1632516310000|2021-09-24 20:45:10|17991.67|17871.67|17996.91|17876.91|17996.91|17876.91|17991.67|17871.67|10
1632516320000|2021-09-24 20:45:20|17996.84|17876.84|18003.66|17883.66|18003.66|17883.66|17996.84|17876.84|10
1632516330000|2021-09-24 20:45:30|18003.14|17883.14|18000.28|17880.28|18003.14|17883.14|17999.89|17879.89|10
1632516340000|2021-09-24 20:45:40|18001.01|17881.01|17998.45|17878.45|18001.28|17881.28|17998.45|17878.45|9
1632516350000|2021-09-24 20:45:50|17998.36|17878.36|17995.66|17875.66|17998.36|17878.36|17995.58|17875.58|10
1632516360000|2021-09-24 20:46:00|17994.22|17874.22|17989.12|17869.12|17994.22|17874.22|17989.12|17869.12|10
1632516370000|2021-09-24 20:46:10|17988.76|17868.76|17980.76|17860.76|17988.76|17868.76|17980.76|17860.76|10
1632516380000|2021-09-24 20:46:20|17979.97|17859.97|17975.1|17855.1|17979.97|17859.97|17974.58|17854.58|10
1632516390000|2021-09-24 20:46:30|17975.36|17855.36|17973.44|17853.44|17975.36|17855.36|17973.44|17853.44|10
1632516400000|2021-09-24 20:46:40|17972.73|17852.73|17976.63|17856.63|17976.63|17856.63|17972.57|17852.57|10
1632516410000|2021-09-24 20:46:50|17976.25|17856.25|17975.71|17855.71|17976.66|17856.66|17975.43|17855.43|10
1632516420000|2021-09-24 20:47:00|17975.93|17855.93|17974.75|17854.75|17976.84|17856.84|17974.75|17854.75|10
1632516430000|2021-09-24 20:47:10|17975.83|17855.83|17973|17853|17975.83|17855.83|17973|17853|10
1632516440000|2021-09-24 20:47:20|17972.53|17852.53|17969.58|17849.58|17972.53|17852.53|17969.58|17849.58|10
1632516450000|2021-09-24 20:47:30|17970|17850|17960.74|17840.74|17970|17850|17960.74|17840.74|10
1632516460000|2021-09-24 20:47:40|17959.43|17839.43|17958.54|17838.54|17959.43|17839.43|17958.27|17838.27|10
1632516470000|2021-09-24 20:47:50|17958.35|17838.35|17955.9|17835.9|17958.5|17838.5|17955.66|17835.66|10
1632516480000|2021-09-24 20:48:00|17956.04|17836.04|17955.31|17835.31|17956.04|17836.04|17955.12|17835.12|10
1632516490000|2021-09-24 20:48:10|17954.66|17834.66|17957.41|17837.41|17957.41|17837.41|17954.66|17834.66|10
1632516500000|2021-09-24 20:48:20|17958.43|17838.43|17963.94|17843.94|17963.94|17843.94|17958.43|17838.43|10
1632516510000|2021-09-24 20:48:30|17964.45|17844.45|17968.09|17848.09|17968.32|17848.32|17964.13|17844.13|10
1632516520000|2021-09-24 20:48:40|17968.26|17848.26|17969.44|17849.44|17969.63|17849.63|17967.7|17847.7|10
1632516530000|2021-09-24 20:48:50|17969.29|17849.29|17971.12|17851.12|17971.54|17851.54|17969.29|17849.29|9
1632516540000|2021-09-24 20:49:00|17971.54|17851.54|17971.48|17851.48|17972.35|17852.35|17971.18|17851.18|10
1632516550000|2021-09-24 20:49:10|17971.79|17851.79|17972.27|17852.27|17973.8|17853.8|17971.28|17851.28|10
1632516560000|2021-09-24 20:49:20|17972.24|17852.24|17969.99|17849.99|17972.45|17852.45|17969.99|17849.99|10
1632516570000|2021-09-24 20:49:30|17969.81|17849.81|17969.34|17849.34|17969.81|17849.81|17968.15|17848.15|9
1632516580000|2021-09-24 20:49:40|17968.62|17848.62|17967.54|17847.54|17968.73|17848.73|17967.54|17847.54|9
1632516590000|2021-09-24 20:49:50|17966.89|17846.89|17961.56|17841.56|17966.89|17846.89|17961.36|17841.36|10
1632516600000|2021-09-24 20:50:00|17961.59|17841.59|17960.41|17840.41|17961.61|17841.61|17960.41|17840.41|10
1632516610000|2021-09-24 20:50:10|17960.47|17840.47|17956.92|17836.92|17960.47|17840.47|17956.92|17836.92|10
1632516620000|2021-09-24 20:50:20|17957.41|17837.41|17957.08|17837.08|17957.7|17837.7|17957.08|17837.08|10
1632516630000|2021-09-24 20:50:30|17956.91|17836.91|17955.6|17835.6|17956.91|17836.91|17955.58|17835.58|10
1632516640000|2021-09-24 20:50:40|17955.72|17835.72|17957.3|17837.3|17957.92|17837.92|17955.72|17835.72|10
1632516650000|2021-09-24 20:50:50|17957.41|17837.41|17955.15|17835.15|17957.43|17837.43|17955.04|17835.04|10
1632516660000|2021-09-24 20:51:00|17954.73|17834.73|17954.07|17834.07|17954.86|17834.86|17954.07|17834.07|10
1632516670000|2021-09-24 20:51:10|17954.05|17834.05|17954.44|17834.44|17954.55|17834.55|17953.62|17833.62|10
1632516680000|2021-09-24 20:51:20|17954.28|17834.28|17955.21|17835.21|17955.23|17835.23|17954.07|17834.07|10
1632516690000|2021-09-24 20:51:30|17956.07|17836.07|17955.23|17835.23|17956.64|17836.64|17955.23|17835.23|10
1632516700000|2021-09-24 20:51:40|17955.1|17835.1|17955.53|17835.53|17955.53|17835.53|17954.48|17834.48|10
1632516710000|2021-09-24 20:51:50|17953.33|17833.33|17952.01|17832.01|17953.66|17833.66|17952.01|17832.01|8
1632516720000|2021-09-24 20:52:00|17953.28|17833.28|17956.67|17836.67|17956.67|17836.67|17952.25|17832.25|9
1632516730000|2021-09-24 20:52:10|17957.22|17837.22|17957.78|17837.78|17959.36|17839.36|17957.01|17837.01|10
1632516740000|2021-09-24 20:52:20|17958.91|17838.91|17957.4|17837.4|17958.91|17838.91|17957.39|17837.39|9
1632516750000|2021-09-24 20:52:30|17957.24|17837.24|17957.14|17837.14|17957.33|17837.33|17956.75|17836.75|10
1632516760000|2021-09-24 20:52:40|17957.24|17837.24|17958.99|17838.99|17960.04|17840.04|17957.24|17837.24|10
1632516770000|2021-09-24 20:52:50|17958.3|17838.3|17953.71|17833.71|17958.3|17838.3|17953.71|17833.71|9
1632516780000|2021-09-24 20:53:00|17953.96|17833.96|17952.71|17832.71|17953.96|17833.96|17951.89|17831.89|10
1632516790000|2021-09-24 20:53:10|17952.56|17832.56|17955.05|17835.05|17955.27|17835.27|17952.56|17832.56|10
1632516800000|2021-09-24 20:53:20|17955.02|17835.02|17952.56|17832.56|17955.1|17835.1|17952.56|17832.56|10
1632516810000|2021-09-24 20:53:30|17952.17|17832.17|17951.5|17831.5|17952.17|17832.17|17950.86|17830.86|10
1632516820000|2021-09-24 20:53:40|17950.65|17830.65|17949.53|17829.53|17950.65|17830.65|17949.17|17829.17|9
1632516830000|2021-09-24 20:53:50|17949.61|17829.61|17953.9|17833.9|17953.9|17833.9|17949.61|17829.61|9
1632516840000|2021-09-24 20:54:00|17953.93|17833.93|17955.73|17835.73|17955.74|17835.74|17953.93|17833.93|10
1632516850000|2021-09-24 20:54:10|17955.78|17835.78|17958.83|17838.83|17958.83|17838.83|17955.59|17835.59|10
1632516860000|2021-09-24 20:54:20|17958.52|17838.52|17959.08|17839.08|17960.35|17840.35|17958.45|17838.45|10
1632516870000|2021-09-24 20:54:30|17959.47|17839.47|17956.92|17836.92|17959.48|17839.48|17956.92|17836.92|10
1632516880000|2021-09-24 20:54:40|17957.24|17837.24|17956.44|17836.44|17957.24|17837.24|17956.44|17836.44|10
1632516890000|2021-09-24 20:54:50|17956.63|17836.63|17956.32|17836.32|17956.63|17836.63|17955.75|17835.75|10
1632516900000|2021-09-24 20:55:00|17956.57|17836.57|17961.83|17841.83|17961.83|17841.83|17955.98|17835.98|10
1632516910000|2021-09-24 20:55:10|17961.91|17841.91|17961.51|17841.51|17962.74|17842.74|17961.51|17841.51|10
1632516920000|2021-09-24 20:55:20|17961.55|17841.55|17959.31|17839.31|17961.55|17841.55|17959.2|17839.2|10
1632516930000|2021-09-24 20:55:30|17959.25|17839.25|17959.68|17839.68|17960.23|17840.23|17959.25|17839.25|10
1632516940000|2021-09-24 20:55:40|17960|17840|17959.21|17839.21|17960.21|17840.21|17959.14|17839.14|9
1632516950000|2021-09-24 20:55:50|17959.44|17839.44|17960.75|17840.75|17960.75|17840.75|17959.39|17839.39|10
1632516960000|2021-09-24 20:56:00|17961.02|17841.02|17961.41|17841.41|17961.41|17841.41|17960.54|17840.54|10
1632516970000|2021-09-24 20:56:10|17961.58|17841.58|17959.72|17839.72|17961.58|17841.58|17959.67|17839.67|9
1632516980000|2021-09-24 20:56:20|17959.79|17839.79|17965.8|17845.8|17965.86|17845.86|17959.79|17839.79|10
1632516990000|2021-09-24 20:56:30|17965.43|17845.43|17970.36|17850.36|17970.36|17850.36|17965.43|17845.43|10
1632517000000|2021-09-24 20:56:40|17969.9|17849.9|17972.79|17852.79|17972.95|17852.95|17969.25|17849.25|10
1632517010000|2021-09-24 20:56:50|17972.31|17852.31|17977.3|17857.3|17977.3|17857.3|17971.77|17851.77|10
1632517020000|2021-09-24 20:57:00|17977.13|17857.13|17982.08|17862.08|17982.53|17862.53|17977.13|17857.13|9
1632517030000|2021-09-24 20:57:10|17982.59|17862.59|17981.07|17861.07|17982.96|17862.96|17981.07|17861.07|9
1632517040000|2021-09-24 20:57:20|17980.69|17860.69|17976.8|17856.8|17980.88|17860.88|17976.8|17856.8|10
1632517050000|2021-09-24 20:57:30|17976.73|17856.73|17972.59|17852.59|17976.73|17856.73|17972.59|17852.59|9
1632517060000|2021-09-24 20:57:40|17972.48|17852.48|17972.61|17852.61|17972.72|17852.72|17971.98|17851.98|10
1632517070000|2021-09-24 20:57:50|17972.06|17852.06|17970.72|17850.72|17972.06|17852.06|17970.34|17850.34|9
1632517080000|2021-09-24 20:58:00|17970.7|17850.7|17973.8|17853.8|17973.8|17853.8|17970.17|17850.17|10
1632517090000|2021-09-24 20:58:10|17973.66|17853.66|17973.17|17853.17|17973.66|17853.66|17973.1|17853.1|9
1632517100000|2021-09-24 20:58:20|17973.47|17853.47|17975.26|17855.26|17975.26|17855.26|17973.39|17853.39|10
1632517110000|2021-09-24 20:58:30|17975.1|17855.1|17973.94|17853.94|17975.1|17855.1|17973.23|17853.23|10
1632517120000|2021-09-24 20:58:40|17974.42|17854.42|17975.95|17855.95|17975.95|17855.95|17974.27|17854.27|10
1632517130000|2021-09-24 20:58:50|17976.4|17856.4|17975.53|17855.53|17976.4|17856.4|17975.11|17855.11|9
1632553200000|2021-09-25 07:00:00|18070.46|17950.46|18071.99|17951.99|18071.99|17951.99|18070.46|17950.46|11
1632553210000|2021-09-25 07:00:10|18072.81|17952.81|18071.66|17951.66|18073.19|17953.19|18071.43|17951.43|10
1632553220000|2021-09-25 07:00:20|18070.58|17950.58|18070.55|17950.55|18070.58|17950.58|18069.84|17949.84|9
1632553230000|2021-09-25 07:00:30|18070.95|17950.95|18071.98|17951.98|18072.89|17952.89|18070.39|17950.39|10
1632553240000|2021-09-25 07:00:40|18072.33|17952.33|18074.72|17954.72|18074.72|17954.72|18072.33|17952.33|10
1632553250000|2021-09-25 07:00:50|18074.73|17954.73|18074.47|17954.47|18076.05|17956.05|18074.47|17954.47|10
1632553260000|2021-09-25 07:01:00|18074.72|17954.72|18075.5|17955.5|18075.88|17955.88|18074.72|17954.72|10
1632553270000|2021-09-25 07:01:10|18075.57|17955.57|18077.32|17957.32|18077.35|17957.35|18075.57|17955.57|10
1632553280000|2021-09-25 07:01:20|18077.37|17957.37|18076.79|17956.79|18077.37|17957.37|18076.25|17956.25|10
1632553290000|2021-09-25 07:01:30|18077.48|17957.48|18077.22|17957.22|18077.57|17957.57|18076.43|17956.43|10
1632553300000|2021-09-25 07:01:40|18077.18|17957.18|18074.85|17954.85|18077.18|17957.18|18074.85|17954.85|10
1632553310000|2021-09-25 07:01:50|18074.41|17954.41|18073.77|17953.77|18075.14|17955.14|18073.73|17953.73|10
1632553320000|2021-09-25 07:02:00|18073.85|17953.85|18071.7|17951.7|18074.04|17954.04|18071.7|17951.7|10
1632553330000|2021-09-25 07:02:10|18071.73|17951.73|18066.15|17946.15|18071.73|17951.73|18066.15|17946.15|10
1632553340000|2021-09-25 07:02:20|18065.82|17945.82|18059.66|17939.66|18065.82|17945.82|18059.66|17939.66|10
1632553350000|2021-09-25 07:02:30|18059.4|17939.4|18056.51|17936.51|18059.4|17939.4|18056.51|17936.51|9
1632553360000|2021-09-25 07:02:40|18056.16|17936.16|18051.98|17931.98|18056.16|17936.16|18051.98|17931.98|10
1632553370000|2021-09-25 07:02:50|18051.4|17931.4|18050.38|17930.38|18051.4|17931.4|18049.95|17929.95|10
1632553380000|2021-09-25 07:03:00|18050.34|17930.34|18047.44|17927.44|18050.34|17930.34|18047.44|17927.44|9
1632553390000|2021-09-25 07:03:10|18046.38|17926.38|18048.04|17928.04|18048.04|17928.04|18045.83|17925.83|10
1632553400000|2021-09-25 07:03:20|18047.59|17927.59|18046.53|17926.53|18047.65|17927.65|18046.53|17926.53|10
1632553410000|2021-09-25 07:03:30|18046.75|17926.75|18044.13|17924.13|18046.75|17926.75|18043.96|17923.96|10
1632553420000|2021-09-25 07:03:40|18043.42|17923.42|18042.97|17922.97|18043.42|17923.42|18042.38|17922.38|9
1632553430000|2021-09-25 07:03:50|18042.99|17922.99|18036.65|17916.65|18043.04|17923.04|18036.65|17916.65|10
1632553440000|2021-09-25 07:04:00|18034.97|17914.97|18032.29|17912.29|18034.97|17914.97|18032.29|17912.29|10
1632553450000|2021-09-25 07:04:10|18032.45|17912.45|18027.64|17907.64|18032.45|17912.45|18027.64|17907.64|10
1632553460000|2021-09-25 07:04:20|18027.65|17907.65|18026.23|17906.23|18027.65|17907.65|18026.23|17906.23|10
1632553470000|2021-09-25 07:04:30|18026.44|17906.44|18020.98|17900.98|18026.47|17906.47|18020.82|17900.82|10
1632553480000|2021-09-25 07:04:40|18021.64|17901.64|18020.18|17900.18|18021.64|17901.64|18019.89|17899.89|9
1632553490000|2021-09-25 07:04:50|18020.2|17900.2|18017.78|17897.78|18020.2|17900.2|18017.78|17897.78|9
1632553500000|2021-09-25 07:05:00|18017.55|17897.55|18017.89|17897.89|18017.89|17897.89|18016.39|17896.39|10
1632553510000|2021-09-25 07:05:10|18017.32|17897.32|18021.32|17901.32|18021.32|17901.32|18016.91|17896.91|10
1632553520000|2021-09-25 07:05:20|18021.51|17901.51|18024.83|17904.83|18024.83|17904.83|18020.94|17900.94|10
1632553530000|2021-09-25 07:05:30|18024.36|17904.36|18025.41|17905.41|18025.51|17905.51|18024.36|17904.36|10
1632553540000|2021-09-25 07:05:40|18025.98|17905.98|18027.2|17907.2|18027.39|17907.39|18025.98|17905.98|9
1632553550000|2021-09-25 07:05:50|18027.34|17907.34|18027.39|17907.39|18027.96|17907.96|18027.33|17907.33|10
1632553560000|2021-09-25 07:06:00|18027.21|17907.21|18026.78|17906.78|18027.93|17907.93|18026.78|17906.78|10
1632553570000|2021-09-25 07:06:10|18025.12|17905.12|18022.17|17902.17|18025.12|17905.12|18021.31|17901.31|10
1632553580000|2021-09-25 07:06:20|18021.74|17901.74|18016.71|17896.71|18021.77|17901.77|18016.71|17896.71|10
1632553590000|2021-09-25 07:06:30|18015.99|17895.99|18013.69|17893.69|18015.99|17895.99|18013.69|17893.69|9
1632553600000|2021-09-25 07:06:40|18012.35|17892.35|18011.32|17891.32|18012.35|17892.35|18010.65|17890.65|10
1632553610000|2021-09-25 07:06:50|18010.65|17890.65|18009.95|17889.95|18010.65|17890.65|18009.19|17889.19|10
1632553620000|2021-09-25 07:07:00|18010.1|17890.1|18009.87|17889.87|18010.57|17890.57|18009.87|17889.87|10
1632553630000|2021-09-25 07:07:10|18009.56|17889.56|18006.86|17886.86|18009.56|17889.56|18006.86|17886.86|10
1632553640000|2021-09-25 07:07:20|18006.63|17886.63|18004.6|17884.6|18006.63|17886.63|18004.58|17884.58|10
1632553650000|2021-09-25 07:07:30|18005.46|17885.46|18002.93|17882.93|18005.46|17885.46|18002.93|17882.93|10
1632553660000|2021-09-25 07:07:40|18002.77|17882.77|18000.1|17880.1|18002.91|17882.91|18000.1|17880.1|10
1632553670000|2021-09-25 07:07:50|17999.74|17879.74|17995.33|17875.33|17999.8|17879.8|17995.33|17875.33|10
1632553680000|2021-09-25 07:08:00|17995.51|17875.51|17993.58|17873.58|17995.51|17875.51|17993.58|17873.58|10
1632553690000|2021-09-25 07:08:10|17993.73|17873.73|17996.57|17876.57|17996.57|17876.57|17993.43|17873.43|10
1632553700000|2021-09-25 07:08:20|17996.91|17876.91|17997.3|17877.3|17997.85|17877.85|17996.71|17876.71|10
1632553710000|2021-09-25 07:08:30|17997.86|17877.86|17998.05|17878.05|17998.75|17878.75|17997.3|17877.3|10
1632553720000|2021-09-25 07:08:40|17998.21|17878.21|17999.25|17879.25|17999.67|17879.67|17998.15|17878.15|10
1632553730000|2021-09-25 07:08:50|17999.32|17879.32|18001.91|17881.91|18001.91|17881.91|17998.87|17878.87|9
1632553740000|2021-09-25 07:09:00|18001.18|17881.18|17997.22|17877.22|18001.18|17881.18|17996.24|17876.24|10
1632553750000|2021-09-25 07:09:10|17996.21|17876.21|17993.68|17873.68|17996.22|17876.22|17992.82|17872.82|10
1632553760000|2021-09-25 07:09:20|17993.05|17873.05|17993.52|17873.52|17996.18|17876.18|17992.82|17872.82|10
1632553770000|2021-09-25 07:09:30|17992.42|17872.42|17988.58|17868.58|17992.42|17872.42|17988.45|17868.45|10
1632553780000|2021-09-25 07:09:40|17987.64|17867.64|17986.91|17866.91|17987.64|17867.64|17986.91|17866.91|8
1632553790000|2021-09-25 07:09:50|17986.83|17866.83|17983.69|17863.69|17986.83|17866.83|17983.19|17863.19|9
1632553800000|2021-09-25 07:10:00|17982.45|17862.45|17985.7|17865.7|17985.7|17865.7|17982.45|17862.45|10
1632553810000|2021-09-25 07:10:10|17986.76|17866.76|17982.92|17862.92|17986.76|17866.76|17982.92|17862.92|10
1632553820000|2021-09-25 07:10:20|17982.56|17862.56|17983.03|17863.03|17983.03|17863.03|17981.44|17861.44|10
1632553830000|2021-09-25 07:10:30|17981.89|17861.89|17981.6|17861.6|17982.56|17862.56|17981.6|17861.6|10
1632553840000|2021-09-25 07:10:40|17980.59|17860.59|17979.19|17859.19|17981.18|17861.18|17979.19|17859.19|10
1632553850000|2021-09-25 07:10:50|17979.3|17859.3|17986.12|17866.12|17986.12|17866.12|17979.3|17859.3|10
1632553860000|2021-09-25 07:11:00|17985.96|17865.96|17983.65|17863.65|17985.96|17865.96|17983.65|17863.65|10
1632553870000|2021-09-25 07:11:10|17983.29|17863.29|17981|17861|17983.36|17863.36|17981|17861|10
1632553880000|2021-09-25 07:11:20|17980.09|17860.09|17980.63|17860.63|17980.63|17860.63|17980.03|17860.03|10
1632553890000|2021-09-25 07:11:30|17979.97|17859.97|17980.01|17860.01|17980.01|17860.01|17978.29|17858.29|10
1632553900000|2021-09-25 07:11:40|17979.56|17859.56|17976.3|17856.3|17979.56|17859.56|17976.3|17856.3|10
1632553910000|2021-09-25 07:11:50|17976.01|17856.01|17975.18|17855.18|17976.01|17856.01|17975.18|17855.18|8
1632553920000|2021-09-25 07:12:00|17975.12|17855.12|17977.83|17857.83|17977.83|17857.83|17975.02|17855.02|10
1632553930000|2021-09-25 07:12:10|17978.55|17858.55|17982.66|17862.66|17982.66|17862.66|17978.39|17858.39|9
1632553940000|2021-09-25 07:12:20|17983.66|17863.66|17986.79|17866.79|17986.79|17866.79|17983.66|17863.66|10
1632553950000|2021-09-25 07:12:30|17986.84|17866.84|17987.86|17867.86|17987.86|17867.86|17986.84|17866.84|10
1632553960000|2021-09-25 07:12:40|17987.77|17867.77|17989.04|17869.04|17989.12|17869.12|17987.77|17867.77|10
1632553970000|2021-09-25 07:12:50|17989.77|17869.77|17992.78|17872.78|17992.79|17872.79|17989.76|17869.76|10
1632553980000|2021-09-25 07:13:00|17993.11|17873.11|17995.31|17875.31|17995.65|17875.65|17993.11|17873.11|10
1632553990000|2021-09-25 07:13:10|17995.3|17875.3|17996.03|17876.03|17996.25|17876.25|17994.66|17874.66|10
1632554000000|2021-09-25 07:13:20|17996.51|17876.51|17993.77|17873.77|17996.51|17876.51|17993.77|17873.77|9
1632554010000|2021-09-25 07:13:30|17993.56|17873.56|17993.11|17873.11|17993.56|17873.56|17992.11|17872.11|9
1632554020000|2021-09-25 07:13:40|17992.42|17872.42|17992.49|17872.49|17993.14|17873.14|17991.97|17871.97|10
1632554030000|2021-09-25 07:13:50|17992.31|17872.31|17991.8|17871.8|17992.31|17872.31|17991.71|17871.71|10
1632554040000|2021-09-25 07:14:00|17992.05|17872.05|17992.67|17872.67|17992.96|17872.96|17991.41|17871.41|10
1632554050000|2021-09-25 07:14:10|17992.74|17872.74|17994.07|17874.07|17994.41|17874.41|17992.74|17872.74|10
1632554060000|2021-09-25 07:14:20|17994.43|17874.43|17998.39|17878.39|17998.39|17878.39|17994.43|17874.43|10
1632554070000|2021-09-25 07:14:30|17998.91|17878.91|17999.65|17879.65|18000.64|17880.64|17998.91|17878.91|9
1632554080000|2021-09-25 07:14:40|18000.27|17880.27|18000.46|17880.46|18000.47|17880.47|17999.56|17879.56|8
1632554090000|2021-09-25 07:14:50|18000.25|17880.25|17998.29|17878.29|18000.25|17880.25|17998.29|17878.29|10
1632554100000|2021-09-25 07:15:00|17998.27|17878.27|17995.43|17875.43|17998.27|17878.27|17995.32|17875.32|10
1632554110000|2021-09-25 07:15:10|17995.15|17875.15|17994.07|17874.07|17995.15|17875.15|17993.73|17873.73|10
1632554120000|2021-09-25 07:15:20|17993.95|17873.95|17992.98|17872.98|17994.26|17874.26|17992.98|17872.98|9
1632554130000|2021-09-25 07:15:30|17992.47|17872.47|17983.56|17863.56|17992.47|17872.47|17983.56|17863.56|10
1632554140000|2021-09-25 07:15:40|17983.36|17863.36|17980.18|17860.18|17983.36|17863.36|17980.02|17860.02|10
1632554150000|2021-09-25 07:15:50|17980.37|17860.37|17976.9|17856.9|17980.37|17860.37|17976.9|17856.9|9
1632554160000|2021-09-25 07:16:00|17976.22|17856.22|17973.53|17853.53|17976.54|17856.54|17973.53|17853.53|10
1632554170000|2021-09-25 07:16:10|17973.73|17853.73|17974.05|17854.05|17974.06|17854.06|17973.57|17853.57|10
1632554180000|2021-09-25 07:16:20|17974.24|17854.24|17974.74|17854.74|17975.17|17855.17|17974.24|17854.24|10
1632554190000|2021-09-25 07:16:30|17975.87|17855.87|17966.16|17846.16|17975.94|17855.94|17964.91|17844.91|10
1632554200000|2021-09-25 07:16:40|17966.24|17846.24|17966.1|17846.1|17968.13|17848.13|17965.59|17845.59|10
1632554210000|2021-09-25 07:16:50|17964.71|17844.71|17961.24|17841.24|17964.71|17844.71|17961.12|17841.12|9
1632554220000|2021-09-25 07:17:00|17961.06|17841.06|17960.71|17840.71|17961.67|17841.67|17960.04|17840.04|10
1632554230000|2021-09-25 07:17:10|17959.86|17839.86|17958.07|17838.07|17959.86|17839.86|17957.31|17837.31|9
1632554240000|2021-09-25 07:17:20|17957.97|17837.97|17957.48|17837.48|17957.99|17837.99|17957.18|17837.18|10
1632554250000|2021-09-25 07:17:30|17957.38|17837.38|17956.86|17836.86|17957.47|17837.47|17956.26|17836.26|10
1632554260000|2021-09-25 07:17:40|17956.71|17836.71|17955.95|17835.95|17956.71|17836.71|17954.84|17834.84|10
1632554270000|2021-09-25 07:17:50|17955.54|17835.54|17950.84|17830.84|17955.54|17835.54|17950.84|17830.84|10
1632554280000|2021-09-25 07:18:00|17950.24|17830.24|17949.23|17829.23|17950.24|17830.24|17948.73|17828.73|10
1632554290000|2021-09-25 07:18:10|17949|17829|17948.81|17828.81|17949.34|17829.34|17948.55|17828.55|9
1632554300000|2021-09-25 07:18:20|17948.73|17828.73|17948.65|17828.65|17949.2|17829.2|17948.38|17828.38|10
1632554310000|2021-09-25 07:18:30|17948.69|17828.69|17946.73|17826.73|17948.74|17828.74|17946.44|17826.44|10
1632554320000|2021-09-25 07:18:40|17946.43|17826.43|17946.07|17826.07|17946.78|17826.78|17945.09|17825.09|10
1632554330000|2021-09-25 07:18:50|17946.3|17826.3|17947.02|17827.02|17947.9|17827.9|17945.96|17825.96|9
1632554340000|2021-09-25 07:19:00|17946.35|17826.35|17946.43|17826.43|17946.67|17826.67|17945.94|17825.94|10
1632554350000|2021-09-25 07:19:10|17946.15|17826.15|17946.59|17826.59|17946.67|17826.67|17945.28|17825.28|10
1632554360000|2021-09-25 07:19:20|17946.35|17826.35|17949.45|17829.45|17949.83|17829.83|17946.35|17826.35|9
1632554370000|2021-09-25 07:19:30|17949.14|17829.14|17956.14|17836.14|17956.14|17836.14|17949.14|17829.14|10
1632554380000|2021-09-25 07:19:40|17956.83|17836.83|17957.34|17837.34|17958.15|17838.15|17956.6|17836.6|10
1632554390000|2021-09-25 07:19:50|17957.23|17837.23|17956.76|17836.76|17957.47|17837.47|17956.48|17836.48|9
1632554400000|2021-09-25 07:20:00|17955.98|17835.98|17952.66|17832.66|17955.98|17835.98|17952.66|17832.66|10
1632554410000|2021-09-25 07:20:10|17953.08|17833.08|17954.87|17834.87|17954.87|17834.87|17953.02|17833.02|9
1632554420000|2021-09-25 07:20:20|17955.13|17835.13|17955.94|17835.94|17955.94|17835.94|17954.99|17834.99|10
1632554430000|2021-09-25 07:20:30|17956.49|17836.49|17960.88|17840.88|17960.88|17840.88|17956.49|17836.49|10
1632554440000|2021-09-25 07:20:40|17960.97|17840.97|17963.04|17843.04|17964.21|17844.21|17960.97|17840.97|10
1632554450000|2021-09-25 07:20:50|17962.44|17842.44|17955.72|17835.72|17962.44|17842.44|17955.72|17835.72|10
1632554460000|2021-09-25 07:21:00|17954.7|17834.7|17954.63|17834.63|17954.87|17834.87|17953.6|17833.6|10
1632554470000|2021-09-25 07:21:10|17953.87|17833.87|17952.1|17832.1|17953.95|17833.95|17952.1|17832.1|10
1632554480000|2021-09-25 07:21:20|17951.95|17831.95|17951.55|17831.55|17952.3|17832.3|17951.55|17831.55|9
1632554490000|2021-09-25 07:21:30|17951.56|17831.56|17946.42|17826.42|17951.56|17831.56|17946.42|17826.42|10
1632554500000|2021-09-25 07:21:40|17946.38|17826.38|17942.45|17822.45|17946.38|17826.38|17942.45|17822.45|9
1632554510000|2021-09-25 07:21:50|17942.4|17822.4|17941.93|17821.93|17942.4|17822.4|17941.53|17821.53|10
1632554520000|2021-09-25 07:22:00|17941.81|17821.81|17939.48|17819.48|17941.83|17821.83|17939.48|17819.48|8
1632554530000|2021-09-25 07:22:10|17939.81|17819.81|17938.81|17818.81|17939.81|17819.81|17938.14|17818.14|9
1632554540000|2021-09-25 07:22:20|17938.88|17818.88|17938.63|17818.63|17940.2|17820.2|17938.63|17818.63|10
1632554550000|2021-09-25 07:22:30|17938.69|17818.69|17939.64|17819.64|17939.64|17819.64|17938.57|17818.57|10
1632554560000|2021-09-25 07:22:40|17939.76|17819.76|17941.4|17821.4|17941.4|17821.4|17939.55|17819.55|9
1632554570000|2021-09-25 07:22:50|17941.39|17821.39|17941.89|17821.89|17942.37|17822.37|17941.29|17821.29|10
1632554580000|2021-09-25 07:23:00|17941.18|17821.18|17940.69|17820.69|17941.84|17821.84|17940.69|17820.69|10
1632554590000|2021-09-25 07:23:10|17940.58|17820.58|17938.08|17818.08|17940.58|17820.58|17938.08|17818.08|9
1632554600000|2021-09-25 07:23:20|17937.6|17817.6|17936.15|17816.15|17937.6|17817.6|17935.99|17815.99|10
1632554610000|2021-09-25 07:23:30|17936.01|17816.01|17935.19|17815.19|17936.01|17816.01|17934.7|17814.7|10
1632554620000|2021-09-25 07:23:40|17935.67|17815.67|17935.86|17815.86|17935.86|17815.86|17935.03|17815.03|8
1632554630000|2021-09-25 07:23:50|17935.93|17815.93|17936.6|17816.6|17936.67|17816.67|17935.77|17815.77|9
1632554640000|2021-09-25 07:24:00|17936.54|17816.54|17937.64|17817.64|17937.76|17817.76|17936.54|17816.54|10
1632554650000|2021-09-25 07:24:10|17938.17|17818.17|17939.06|17819.06|17939.6|17819.6|17938.17|17818.17|6
1632554660000|2021-09-25 07:24:20|17939.01|17819.01|17938.59|17818.59|17939.73|17819.73|17938.59|17818.59|9
1632554670000|2021-09-25 07:24:30|17937.83|17817.83|17936.01|17816.01|17937.83|17817.83|17936.01|17816.01|10
1632554680000|2021-09-25 07:24:40|17936.14|17816.14|17935.42|17815.42|17936.14|17816.14|17935.39|17815.39|7
1632554690000|2021-09-25 07:24:50|17935.44|17815.44|17936.38|17816.38|17937.12|17817.12|17935.08|17815.08|9
1632554700000|2021-09-25 07:25:00|17936.74|17816.74|17935.78|17815.78|17936.74|17816.74|17935.31|17815.31|9
1632554710000|2021-09-25 07:25:10|17935.69|17815.69|17932.28|17812.28|17935.69|17815.69|17932.28|17812.28|10
1632554720000|2021-09-25 07:25:20|17932.14|17812.14|17924.84|17804.84|17932.14|17812.14|17924.84|17804.84|10
1632554730000|2021-09-25 07:25:30|17924.72|17804.72|17916.11|17796.11|17925.05|17805.05|17915.59|17795.59|10
1632554740000|2021-09-25 07:25:40|17916.02|17796.02|17912.86|17792.86|17916.02|17796.02|17912.86|17792.86|10
1632554750000|2021-09-25 07:25:50|17912.15|17792.15|17911.23|17791.23|17912.51|17792.51|17910.22|17790.22|10
1632554760000|2021-09-25 07:26:00|17911.85|17791.85|17910.81|17790.81|17911.85|17791.85|17910.01|17790.01|9
1632554770000|2021-09-25 07:26:10|17911.32|17791.32|17910.97|17790.97|17912.13|17792.13|17910.52|17790.52|10
1632554780000|2021-09-25 07:26:20|17911.06|17791.06|17907.81|17787.81|17911.06|17791.06|17907.8|17787.8|10
1632554790000|2021-09-25 07:26:30|17906.94|17786.94|17901.95|17781.95|17906.94|17786.94|17901.95|17781.95|10
1632554800000|2021-09-25 07:26:40|17901.7|17781.7|17900.88|17780.88|17901.7|17781.7|17900.77|17780.77|10
1632554810000|2021-09-25 07:26:50|17900.59|17780.59|17896.85|17776.85|17900.95|17780.95|17896.85|17776.85|9
1632554820000|2021-09-25 07:27:00|17896.46|17776.46|17896.68|17776.68|17897.07|17777.07|17896.41|17776.41|8
1632554830000|2021-09-25 07:27:10|17897.99|17777.99|17896.57|17776.57|17897.99|17777.99|17896.57|17776.57|10
1632554840000|2021-09-25 07:27:20|17896.56|17776.56|17896.68|17776.68|17897.31|17777.31|17896.56|17776.56|8
1632554850000|2021-09-25 07:27:30|17896.48|17776.48|17900.73|17780.73|17900.73|17780.73|17896.44|17776.44|9
1632554860000|2021-09-25 07:27:40|17900.7|17780.7|17899.68|17779.68|17901.71|17781.71|17899.68|17779.68|10
1632554870000|2021-09-25 07:27:50|17898.53|17778.53|17894.11|17774.11|17898.53|17778.53|17894|17774|10
1632554880000|2021-09-25 07:28:00|17893.94|17773.94|17885.58|17765.58|17894.13|17774.13|17885.58|17765.58|10
1632554890000|2021-09-25 07:28:10|17884.66|17764.66|17879.7|17759.7|17884.66|17764.66|17879.7|17759.7|10
1632554900000|2021-09-25 07:28:20|17878.23|17758.23|17878.4|17758.4|17879.9|17759.9|17878.14|17758.14|10
1632554910000|2021-09-25 07:28:30|17877.68|17757.68|17873.51|17753.51|17877.83|17757.83|17873.51|17753.51|7
1632554920000|2021-09-25 07:28:40|17872.34|17752.34|17865.54|17745.54|17872.34|17752.34|17865.54|17745.54|10
1632554930000|2021-09-25 07:28:50|17863.59|17743.59|17856.05|17736.05|17863.59|17743.59|17856.05|17736.05|10
1632554940000|2021-09-25 07:29:00|17855.91|17735.91|17852.74|17732.74|17855.91|17735.91|17852.14|17732.14|10
1632554950000|2021-09-25 07:29:10|17852.65|17732.65|17855|17735|17855.4|17735.4|17852.65|17732.65|8
1632554960000|2021-09-25 07:29:20|17854.94|17734.94|17866.13|17746.13|17866.14|17746.14|17854.94|17734.94|10
1632554970000|2021-09-25 07:29:30|17865.98|17745.98|17866.52|17746.52|17866.52|17746.52|17865.55|17745.55|10
1632554980000|2021-09-25 07:29:40|17865.7|17745.7|17866.23|17746.23|17868.04|17748.04|17865.62|17745.62|10
1632554990000|2021-09-25 07:29:50|17865.59|17745.59|17861.7|17741.7|17865.59|17745.59|17861.3|17741.3|10
1632555000000|2021-09-25 07:30:00|17860.95|17740.95|17859|17739|17861.1|17741.1|17859|17739|10
1632555010000|2021-09-25 07:30:10|17858.93|17738.93|17845.61|17725.61|17858.93|17738.93|17845.61|17725.61|10
1632555020000|2021-09-25 07:30:20|17837.69|17717.69|17825.07|17705.07|17837.69|17717.69|17825.07|17705.07|10
1632555030000|2021-09-25 07:30:30|17823.9|17703.9|17818.93|17698.93|17824.28|17704.28|17817.92|17697.92|10
1632555040000|2021-09-25 07:30:40|17818.37|17698.37|17815.04|17695.04|17818.87|17698.87|17815.04|17695.04|10
1632555050000|2021-09-25 07:30:50|17814.85|17694.85|17808.42|17688.42|17815.44|17695.44|17807.76|17687.76|10
1632555060000|2021-09-25 07:31:00|17808.08|17688.08|17799.46|17679.46|17808.08|17688.08|17798.65|17678.65|10
1632555070000|2021-09-25 07:31:10|17799.81|17679.81|17796.71|17676.71|17800.08|17680.08|17796.71|17676.71|10
1632555080000|2021-09-25 07:31:20|17796.15|17676.15|17789.6|17669.6|17796.15|17676.15|17788.23|17668.23|10
1632555090000|2021-09-25 07:31:30|17789.43|17669.43|17791.59|17671.59|17791.59|17671.59|17789.43|17669.43|10
1632555100000|2021-09-25 07:31:40|17791.39|17671.39|17800.36|17680.36|17800.36|17680.36|17791.39|17671.39|10
1632555110000|2021-09-25 07:31:50|17801.54|17681.54|17804.2|17684.2|17804.31|17684.31|17801.54|17681.54|10
1632555120000|2021-09-25 07:32:00|17804.51|17684.51|17808.16|17688.16|17808.16|17688.16|17804.25|17684.25|10
1632555130000|2021-09-25 07:32:10|17807.92|17687.92|17812.27|17692.27|17812.27|17692.27|17807.83|17687.83|10
1632555140000|2021-09-25 07:32:20|17812.51|17692.51|17807.2|17687.2|17812.51|17692.51|17807.14|17687.14|10
1632555150000|2021-09-25 07:32:30|17806.42|17686.42|17793.36|17673.36|17806.42|17686.42|17793.36|17673.36|10
1632555160000|2021-09-25 07:32:40|17793.34|17673.34|17791.4|17671.4|17793.34|17673.34|17790.5|17670.5|8
1632555170000|2021-09-25 07:32:50|17790.63|17670.63|17792|17672|17792|17672|17790.26|17670.26|10
1632555180000|2021-09-25 07:33:00|17791.32|17671.32|17795.09|17675.09|17795.09|17675.09|17791.32|17671.32|10
1632555190000|2021-09-25 07:33:10|17795.6|17675.6|17799.49|17679.49|17799.49|17679.49|17795.6|17675.6|10
1632555200000|2021-09-25 07:33:20|17799.69|17679.69|17804.29|17684.29|17804.61|17684.61|17799.69|17679.69|10
1632555210000|2021-09-25 07:33:30|17804.39|17684.39|17802.18|17682.18|17804.7|17684.7|17793.7|17673.7|10
1632555220000|2021-09-25 07:33:40|17802.19|17682.19|17799.2|17679.2|17802.25|17682.25|17799.14|17679.14|10
1632555230000|2021-09-25 07:33:50|17795.81|17675.81|17794.77|17674.77|17797.26|17677.26|17794.17|17674.17|9
1632555240000|2021-09-25 07:34:00|17795.78|17675.78|17795.54|17675.54|17796.48|17676.48|17794.63|17674.63|10
1632555250000|2021-09-25 07:34:10|17795.41|17675.41|17790.45|17670.45|17795.41|17675.41|17790.4|17670.4|10
1632555260000|2021-09-25 07:34:20|17790.29|17670.29|17785.75|17665.75|17790.47|17670.47|17785.09|17665.09|10
1632555270000|2021-09-25 07:34:30|17785.48|17665.48|17783.26|17663.26|17785.48|17665.48|17782.72|17662.72|10
1632555280000|2021-09-25 07:34:40|17782.91|17662.91|17784.77|17664.77|17784.77|17664.77|17782.91|17662.91|10
1632555290000|2021-09-25 07:34:50|17785.15|17665.15|17786.87|17666.87|17787.22|17667.22|17785.15|17665.15|10
1632555300000|2021-09-25 07:35:00|17787.44|17667.44|17791.16|17671.16|17791.16|17671.16|17786.92|17666.92|10
1632555310000|2021-09-25 07:35:10|17792.75|17672.75|17797.18|17677.18|17797.18|17677.18|17792.75|17672.75|10
1632555320000|2021-09-25 07:35:20|17798.73|17678.73|17803.21|17683.21|17803.21|17683.21|17798.73|17678.73|10
1632555330000|2021-09-25 07:35:30|17803.93|17683.93|17803.74|17683.74|17805.11|17685.11|17803.74|17683.74|10
1632555340000|2021-09-25 07:35:40|17804.64|17684.64|17802.88|17682.88|17804.99|17684.99|17802.88|17682.88|10
1632555350000|2021-09-25 07:35:50|17803.01|17683.01|17807.92|17687.92|17808.03|17688.03|17803.01|17683.01|10
1632555360000|2021-09-25 07:36:00|17807.45|17687.45|17812.83|17692.83|17812.83|17692.83|17806.43|17686.43|10
1632555370000|2021-09-25 07:36:10|17814.07|17694.07|17817.9|17697.9|17817.9|17697.9|17814.07|17694.07|10
1632555380000|2021-09-25 07:36:20|17818.38|17698.38|17821.62|17701.62|17821.62|17701.62|17818.38|17698.38|10
1632555390000|2021-09-25 07:36:30|17822.22|17702.22|17823.81|17703.81|17823.81|17703.81|17822.22|17702.22|9
1632555400000|2021-09-25 07:36:40|17823.72|17703.72|17826.82|17706.82|17826.82|17706.82|17823.55|17703.55|9
1632555410000|2021-09-25 07:36:50|17826.87|17706.87|17826.22|17706.22|17826.87|17706.87|17825.85|17705.85|10
1632555420000|2021-09-25 07:37:00|17826.81|17706.81|17828.83|17708.83|17828.83|17708.83|17825.68|17705.68|10
1632555430000|2021-09-25 07:37:10|17828.61|17708.61|17827.46|17707.46|17829.91|17709.91|17827.46|17707.46|10
1632555440000|2021-09-25 07:37:20|17827.28|17707.28|17825.59|17705.59|17827.28|17707.28|17825.58|17705.58|10
1632555450000|2021-09-25 07:37:30|17825.35|17705.35|17824.64|17704.64|17825.35|17705.35|17824.64|17704.64|10
1632555460000|2021-09-25 07:37:40|17824.08|17704.08|17818.94|17698.94|17824.08|17704.08|17818.94|17698.94|10
1632555470000|2021-09-25 07:37:50|17818.76|17698.76|17818.57|17698.57|17818.76|17698.76|17818.09|17698.09|10
1632555480000|2021-09-25 07:38:00|17818.39|17698.39|17818.14|17698.14|17818.87|17698.87|17818.09|17698.09|10
1632555490000|2021-09-25 07:38:10|17818.52|17698.52|17820.69|17700.69|17820.69|17700.69|17818.21|17698.21|8
1632555500000|2021-09-25 07:38:20|17821.25|17701.25|17823.76|17703.76|17823.89|17703.89|17821.25|17701.25|10
1632555510000|2021-09-25 07:38:30|17824.77|17704.77|17826.73|17706.73|17826.73|17706.73|17824.77|17704.77|10
1632555520000|2021-09-25 07:38:40|17826.8|17706.8|17829.82|17709.82|17829.89|17709.89|17826.8|17706.8|10
1632555530000|2021-09-25 07:38:50|17829.95|17709.95|17831.61|17711.61|17832.13|17712.13|17829.95|17709.95|10
1632555540000|2021-09-25 07:39:00|17831.74|17711.74|17833.78|17713.78|17835.49|17715.49|17831.74|17711.74|10
1632555550000|2021-09-25 07:39:10|17833.85|17713.85|17827.9|17707.9|17833.85|17713.85|17827.9|17707.9|10
1632555560000|2021-09-25 07:39:20|17827.88|17707.88|17819.31|17699.31|17827.88|17707.88|17819.31|17699.31|10
1632555570000|2021-09-25 07:39:30|17817.99|17697.99|17808.29|17688.29|17817.99|17697.99|17808.29|17688.29|10
1632555580000|2021-09-25 07:39:40|17806.3|17686.3|17802.32|17682.32|17806.3|17686.3|17802.04|17682.04|10
1632555590000|2021-09-25 07:39:50|17801.72|17681.72|17800.93|17680.93|17802.55|17682.55|17800.93|17680.93|10
1632555600000|2021-09-25 07:40:00|17800.63|17680.63|17797.82|17677.82|17800.63|17680.63|17797.82|17677.82|10
1632555610000|2021-09-25 07:40:10|17797.54|17677.54|17792.26|17672.26|17797.55|17677.55|17791.56|17671.56|10
1632555620000|2021-09-25 07:40:20|17792.04|17672.04|17791.19|17671.19|17792.45|17672.45|17791.19|17671.19|10
1632555630000|2021-09-25 07:40:30|17791.48|17671.48|17794.57|17674.57|17794.77|17674.77|17791.48|17671.48|10
1632555640000|2021-09-25 07:40:40|17795.43|17675.43|17796.69|17676.69|17796.69|17676.69|17794.93|17674.93|10
1632555650000|2021-09-25 07:40:50|17797.13|17677.13|17800.1|17680.1|17800.1|17680.1|17797.13|17677.13|10
1632555660000|2021-09-25 07:41:00|17800.94|17680.94|17811.87|17691.87|17811.87|17691.87|17800.94|17680.94|10
1632555670000|2021-09-25 07:41:10|17812.68|17692.68|17820.55|17700.55|17820.55|17700.55|17811.32|17691.32|10
1632555680000|2021-09-25 07:41:20|17823.86|17703.86|17831.82|17711.82|17831.82|17711.82|17823.86|17703.86|10
1632555690000|2021-09-25 07:41:30|17832.68|17712.68|17837.67|17717.67|17837.67|17717.67|17832.68|17712.68|10
1632555700000|2021-09-25 07:41:40|17837.19|17717.19|17839.22|17719.22|17839.71|17719.71|17837.19|17717.19|10
1632555710000|2021-09-25 07:41:50|17839.51|17719.51|17839.86|17719.86|17840.28|17720.28|17839.39|17719.39|9
1632555720000|2021-09-25 07:42:00|17839.64|17719.64|17839.26|17719.26|17840.02|17720.02|17839.26|17719.26|10
1632555730000|2021-09-25 07:42:10|17838.98|17718.98|17841.52|17721.52|17841.63|17721.63|17838.98|17718.98|10
1632555740000|2021-09-25 07:42:20|17841.46|17721.46|17839.43|17719.43|17841.5|17721.5|17839.2|17719.2|10
1632555750000|2021-09-25 07:42:30|17839.4|17719.4|17841.31|17721.31|17841.4|17721.4|17839.4|17719.4|9
1632555760000|2021-09-25 07:42:40|17841.22|17721.22|17836.96|17716.96|17841.49|17721.49|17836.96|17716.96|10
1632555770000|2021-09-25 07:42:50|17836.41|17716.41|17834.12|17714.12|17836.41|17716.41|17834.12|17714.12|10
1632555780000|2021-09-25 07:43:00|17834.13|17714.13|17835.49|17715.49|17835.49|17715.49|17833.61|17713.61|9
1632555790000|2021-09-25 07:43:10|17835.84|17715.84|17835.28|17715.28|17835.84|17715.84|17834.59|17714.59|10
1632555800000|2021-09-25 07:43:20|17835.32|17715.32|17835.57|17715.57|17835.91|17715.91|17835.32|17715.32|9
1632555810000|2021-09-25 07:43:30|17835.8|17715.8|17833.68|17713.68|17835.8|17715.8|17833.67|17713.67|10
1632555820000|2021-09-25 07:43:40|17833.7|17713.7|17828.6|17708.6|17833.7|17713.7|17828.6|17708.6|9
1632555830000|2021-09-25 07:43:50|17828.28|17708.28|17821.57|17701.57|17828.28|17708.28|17821.57|17701.57|10
1632555840000|2021-09-25 07:44:00|17819.63|17699.63|17817.5|17697.5|17819.63|17699.63|17817.5|17697.5|10
1632555850000|2021-09-25 07:44:10|17817.41|17697.41|17814.34|17694.34|17817.58|17697.58|17814.27|17694.27|10
1632555860000|2021-09-25 07:44:20|17814.33|17694.33|17814.11|17694.11|17814.65|17694.65|17814.07|17694.07|10
1632555870000|2021-09-25 07:44:30|17813.48|17693.48|17811.53|17691.53|17813.68|17693.68|17811.48|17691.48|9
1632555880000|2021-09-25 07:44:40|17810.62|17690.62|17811.15|17691.15|17811.15|17691.15|17809.89|17689.89|10
1632555890000|2021-09-25 07:44:50|17812.39|17692.39|17813.2|17693.2|17813.2|17693.2|17812.29|17692.29|10
1632555900000|2021-09-25 07:45:00|17813.62|17693.62|17813.63|17693.63|17813.63|17693.63|17813.08|17693.08|10
1632555910000|2021-09-25 07:45:10|17812.18|17692.18|17810.19|17690.19|17812.19|17692.19|17810.19|17690.19|10
1632555920000|2021-09-25 07:45:20|17810.18|17690.18|17805.29|17685.29|17810.18|17690.18|17805.29|17685.29|10
1632555930000|2021-09-25 07:45:30|17804.59|17684.59|17806.36|17686.36|17806.67|17686.67|17804.14|17684.14|9
1632555940000|2021-09-25 07:45:40|17807.05|17687.05|17814.04|17694.04|17814.04|17694.04|17806.93|17686.93|10
1632555950000|2021-09-25 07:45:50|17814.2|17694.2|17816.94|17696.94|17816.94|17696.94|17814.2|17694.2|9
1632555960000|2021-09-25 07:46:00|17816.83|17696.83|17817.81|17697.81|17817.81|17697.81|17816.83|17696.83|9
1632555970000|2021-09-25 07:46:10|17818.17|17698.17|17817.44|17697.44|17818.32|17698.32|17817.44|17697.44|9
1632555980000|2021-09-25 07:46:20|17817.14|17697.14|17813.29|17693.29|17817.37|17697.37|17813.29|17693.29|9
1632555990000|2021-09-25 07:46:30|17813.28|17693.28|17812.29|17692.29|17813.65|17693.65|17812.29|17692.29|10
1632556000000|2021-09-25 07:46:40|17812.36|17692.36|17811.89|17691.89|17812.36|17692.36|17811.66|17691.66|9
1632556010000|2021-09-25 07:46:50|17811.78|17691.78|17808.62|17688.62|17811.78|17691.78|17808.62|17688.62|9
1632556020000|2021-09-25 07:47:00|17808.66|17688.66|17805.88|17685.88|17808.66|17688.66|17805.88|17685.88|10
1632556030000|2021-09-25 07:47:10|17804.85|17684.85|17808.52|17688.52|17808.52|17688.52|17804.69|17684.69|9
1632556040000|2021-09-25 07:47:20|17810.27|17690.27|17815.98|17695.98|17815.98|17695.98|17809.9|17689.9|10
1632556050000|2021-09-25 07:47:30|17815.63|17695.63|17815.71|17695.71|17816.03|17696.03|17815.33|17695.33|9
1632556060000|2021-09-25 07:47:40|17816.04|17696.04|17815.13|17695.13|17816.61|17696.61|17814.49|17694.49|10
1632556070000|2021-09-25 07:47:50|17814.37|17694.37|17805.4|17685.4|17814.37|17694.37|17805.4|17685.4|10
1632556080000|2021-09-25 07:48:00|17804.18|17684.18|17800.99|17680.99|17804.18|17684.18|17800.99|17680.99|10
1632556090000|2021-09-25 07:48:10|17800.96|17680.96|17799.94|17679.94|17801.17|17681.17|17799.94|17679.94|10
1632556100000|2021-09-25 07:48:20|17800.07|17680.07|17799.01|17679.01|17800.31|17680.31|17799.01|17679.01|10
1632556110000|2021-09-25 07:48:30|17799.09|17679.09|17798.85|17678.85|17799.2|17679.2|17798.5|17678.5|10
1632556120000|2021-09-25 07:48:40|17798.71|17678.71|17799.19|17679.19|17799.28|17679.28|17798.68|17678.68|10
1632556130000|2021-09-25 07:48:50|17799.2|17679.2|17800.39|17680.39|17800.39|17680.39|17799.2|17679.2|9
1632556140000|2021-09-25 07:49:00|17800.45|17680.45|17801.89|17681.89|17801.89|17681.89|17800.37|17680.37|10
1632556150000|2021-09-25 07:49:10|17802.14|17682.14|17802.61|17682.61|17802.89|17682.89|17801.77|17681.77|9
1632556160000|2021-09-25 07:49:20|17802.57|17682.57|17805.45|17685.45|17805.45|17685.45|17802.57|17682.57|9
1632556170000|2021-09-25 07:49:30|17805.51|17685.51|17806.47|17686.47|17806.47|17686.47|17805.13|17685.13|10
1632556180000|2021-09-25 07:49:40|17806.92|17686.92|17809.33|17689.33|17809.33|17689.33|17806.92|17686.92|10
1632556190000|2021-09-25 07:49:50|17810.01|17690.01|17811.51|17691.51|17811.81|17691.81|17810.01|17690.01|10
1632556200000|2021-09-25 07:50:00|17811.77|17691.77|17814.36|17694.36|17814.36|17694.36|17811.6|17691.6|10
1632556210000|2021-09-25 07:50:10|17815.86|17695.86|17820.14|17700.14|17820.14|17700.14|17815.86|17695.86|8
1632556220000|2021-09-25 07:50:20|17820.04|17700.04|17826.04|17706.04|17826.04|17706.04|17820.04|17700.04|9
1632556230000|2021-09-25 07:50:30|17826.27|17706.27|17829.59|17709.59|17829.99|17709.99|17826.27|17706.27|10
1632556240000|2021-09-25 07:50:40|17830.87|17710.87|17832.43|17712.43|17832.43|17712.43|17830.55|17710.55|9
1632556250000|2021-09-25 07:50:50|17832.34|17712.34|17835.65|17715.65|17835.65|17715.65|17832.34|17712.34|10
1632556260000|2021-09-25 07:51:00|17836.01|17716.01|17840.47|17720.47|17840.64|17720.64|17836.01|17716.01|10
1632556270000|2021-09-25 07:51:10|17840.65|17720.65|17844.45|17724.45|17844.45|17724.45|17840.65|17720.65|10
1632556280000|2021-09-25 07:51:20|17845.47|17725.47|17847.83|17727.83|17847.83|17727.83|17845.47|17725.47|8
1632556290000|2021-09-25 07:51:30|17848.22|17728.22|17855.94|17735.94|17855.94|17735.94|17847.75|17727.75|9
1632556300000|2021-09-25 07:51:40|17856.9|17736.9|17861.38|17741.38|17861.38|17741.38|17856.9|17736.9|10
1632556310000|2021-09-25 07:51:50|17860.7|17740.7|17865.98|17745.98|17866.66|17746.66|17860.7|17740.7|10
1632556320000|2021-09-25 07:52:00|17865.26|17745.26|17863.09|17743.09|17865.54|17745.54|17863.09|17743.09|10
1632556330000|2021-09-25 07:52:10|17862.87|17742.87|17862.5|17742.5|17863.04|17743.04|17860.95|17740.95|9
1632556340000|2021-09-25 07:52:20|17862.49|17742.49|17864.23|17744.23|17864.26|17744.26|17862.49|17742.49|10
1632556350000|2021-09-25 07:52:30|17864.08|17744.08|17864.02|17744.02|17864.28|17744.28|17863.94|17743.94|6
1632556360000|2021-09-25 07:52:40|17863.42|17743.42|17859.56|17739.56|17863.68|17743.68|17859.56|17739.56|10
1632556370000|2021-09-25 07:52:50|17859.3|17739.3|17860.85|17740.85|17860.85|17740.85|17855.95|17735.95|10
1632556380000|2021-09-25 07:53:00|17861.17|17741.17|17861.49|17741.49|17861.64|17741.64|17860.6|17740.6|10
1632556390000|2021-09-25 07:53:10|17861.51|17741.51|17861.64|17741.64|17861.84|17741.84|17859.57|17739.57|9
1632556400000|2021-09-25 07:53:20|17861.16|17741.16|17859.38|17739.38|17861.16|17741.16|17858.66|17738.66|10
1632556410000|2021-09-25 07:53:30|17859.04|17739.04|17858.14|17738.14|17859.04|17739.04|17857.65|17737.65|10
1632556420000|2021-09-25 07:53:40|17857.81|17737.81|17857.46|17737.46|17857.81|17737.81|17857.38|17737.38|10
1632556430000|2021-09-25 07:53:50|17857.62|17737.62|17853.35|17733.35|17857.71|17737.71|17853.35|17733.35|10
1632556440000|2021-09-25 07:54:00|17852.66|17732.66|17845.4|17725.4|17852.85|17732.85|17845.4|17725.4|10
1632556450000|2021-09-25 07:54:10|17845.12|17725.12|17841.26|17721.26|17845.12|17725.12|17841.26|17721.26|10
1632556460000|2021-09-25 07:54:20|17841.45|17721.45|17838.45|17718.45|17841.51|17721.51|17838.45|17718.45|10
1632556470000|2021-09-25 07:54:30|17838.02|17718.02|17837.29|17717.29|17838.18|17718.18|17837.29|17717.29|10
1632556480000|2021-09-25 07:54:40|17837.56|17717.56|17838.45|17718.45|17838.45|17718.45|17837.39|17717.39|9
1632556490000|2021-09-25 07:54:50|17839.16|17719.16|17834.46|17714.46|17839.16|17719.16|17834.11|17714.11|10
1632556500000|2021-09-25 07:55:00|17833.74|17713.74|17834.54|17714.54|17834.95|17714.95|17833.74|17713.74|10
1632556510000|2021-09-25 07:55:10|17833.55|17713.55|17831.81|17711.81|17833.55|17713.55|17831.81|17711.81|10
1632556520000|2021-09-25 07:55:20|17831.92|17711.92|17831.08|17711.08|17832.77|17712.77|17831.07|17711.07|10
1632556530000|2021-09-25 07:55:30|17830.68|17710.68|17821.93|17701.93|17830.68|17710.68|17821.93|17701.93|10
1632556540000|2021-09-25 07:55:40|17822.33|17702.33|17815.99|17695.99|17822.33|17702.33|17815.99|17695.99|10
1632556550000|2021-09-25 07:55:50|17815.09|17695.09|17812.18|17692.18|17815.09|17695.09|17812.18|17692.18|9
1632556560000|2021-09-25 07:56:00|17812.09|17692.09|17811.15|17691.15|17812.47|17692.47|17810.26|17690.26|10
1632556570000|2021-09-25 07:56:10|17810.58|17690.58|17812.58|17692.58|17812.76|17692.76|17810.58|17690.58|10
1632556580000|2021-09-25 07:56:20|17812.31|17692.31|17809.87|17689.87|17812.44|17692.44|17809.63|17689.63|9
1632556590000|2021-09-25 07:56:30|17807.44|17687.44|17806.77|17686.77|17807.44|17687.44|17806.2|17686.2|9
1632556600000|2021-09-25 07:56:40|17805.98|17685.98|17801.15|17681.15|17805.98|17685.98|17801.15|17681.15|10
1632556610000|2021-09-25 07:56:50|17801.3|17681.3|17801.59|17681.59|17802.03|17682.03|17801.28|17681.28|10
1632556620000|2021-09-25 07:57:00|17801.53|17681.53|17801.49|17681.49|17801.99|17681.99|17800.81|17680.81|10
1632556630000|2021-09-25 07:57:10|17800.85|17680.85|17800.83|17680.83|17800.9|17680.9|17799.69|17679.69|10
1632556640000|2021-09-25 07:57:20|17801.59|17681.59|17805.63|17685.63|17805.71|17685.71|17801.59|17681.59|10
1632556650000|2021-09-25 07:57:30|17805.59|17685.59|17800.34|17680.34|17805.59|17685.59|17800.2|17680.2|10
1632556660000|2021-09-25 07:57:40|17800.5|17680.5|17794.29|17674.29|17800.5|17680.5|17794.29|17674.29|10
1632556670000|2021-09-25 07:57:50|17794.01|17674.01|17792.85|17672.85|17794.49|17674.49|17792.52|17672.52|9
1632556680000|2021-09-25 07:58:00|17793.09|17673.09|17796.38|17676.38|17796.38|17676.38|17793.07|17673.07|9
1632556690000|2021-09-25 07:58:10|17796.9|17676.9|17798.18|17678.18|17798.18|17678.18|17796.78|17676.78|10
1632556700000|2021-09-25 07:58:20|17798.09|17678.09|17797.06|17677.06|17798.27|17678.27|17797.06|17677.06|10
1632556710000|2021-09-25 07:58:30|17796.48|17676.48|17795.48|17675.48|17796.48|17676.48|17795.45|17675.45|10
1632556720000|2021-09-25 07:58:40|17795.63|17675.63|17792.91|17672.91|17795.63|17675.63|17792.91|17672.91|10
1632556730000|2021-09-25 07:58:50|17793.12|17673.12|17792.67|17672.67|17793.41|17673.41|17792.06|17672.06|10
1632556740000|2021-09-25 07:59:00|17793.39|17673.39|17795.52|17675.52|17795.52|17675.52|17793.39|17673.39|9
1632556750000|2021-09-25 07:59:10|17795.51|17675.51|17803.71|17683.71|17803.71|17683.71|17795.46|17675.46|10
1632556760000|2021-09-25 07:59:20|17803.77|17683.77|17806.15|17686.15|17806.74|17686.74|17803.77|17683.77|9
1632556770000|2021-09-25 07:59:30|17805.7|17685.7|17801.33|17681.33|17805.7|17685.7|17801.33|17681.33|8
1632556780000|2021-09-25 07:59:40|17799.36|17679.36|17792.28|17672.28|17799.36|17679.36|17791.15|17671.15|10
1632556790000|2021-09-25 07:59:50|17792.05|17672.05|17791.18|17671.18|17792.05|17672.05|17790.18|17670.18|9
1632556800000|2021-09-25 08:00:00|17790.85|17670.85|17790.56|17670.56|17792.12|17672.12|17790.56|17670.56|10
1632556810000|2021-09-25 08:00:10|17790.64|17670.64|17792.2|17672.2|17792.2|17672.2|17790.37|17670.37|10
1632556820000|2021-09-25 08:00:20|17791.73|17671.73|17792.98|17672.98|17793.18|17673.18|17791.73|17671.73|10
1632556830000|2021-09-25 08:00:30|17793.23|17673.23|17796.93|17676.93|17796.99|17676.99|17793.23|17673.23|10
1632556840000|2021-09-25 08:00:40|17798.52|17678.52|17801.65|17681.65|17801.65|17681.65|17798.52|17678.52|9
1632556850000|2021-09-25 08:00:50|17801.38|17681.38|17807.33|17687.33|17807.33|17687.33|17801.35|17681.35|10
1632556860000|2021-09-25 08:01:00|17807.42|17687.42|17807.46|17687.46|17807.46|17687.46|17806.79|17686.79|10
1632556870000|2021-09-25 08:01:10|17808.03|17688.03|17808.89|17688.89|17808.89|17688.89|17807.13|17687.13|10
1632556880000|2021-09-25 08:01:20|17807.68|17687.68|17809.31|17689.31|17809.31|17689.31|17807.68|17687.68|9
1632556890000|2021-09-25 08:01:30|17809.78|17689.78|17810.84|17690.84|17810.84|17690.84|17809.78|17689.78|10
1632556900000|2021-09-25 08:01:40|17811.11|17691.11|17812.13|17692.13|17812.13|17692.13|17811.11|17691.11|10
1632556910000|2021-09-25 08:01:50|17811.88|17691.88|17811.94|17691.94|17811.94|17691.94|17810.32|17690.32|10
1632556920000|2021-09-25 08:02:00|17812.57|17692.57|17831.57|17711.57|17831.57|17711.57|17812.57|17692.57|10
1632556930000|2021-09-25 08:02:10|17831.45|17711.45|17836.79|17716.79|17836.79|17716.79|17831.45|17711.45|10
1632556940000|2021-09-25 08:02:20|17837.55|17717.55|17848.63|17728.63|17848.63|17728.63|17837.55|17717.55|10
1632556950000|2021-09-25 08:02:30|17848.88|17728.88|17850.32|17730.32|17850.37|17730.37|17847.76|17727.76|10
1632556960000|2021-09-25 08:02:40|17850.03|17730.03|17850.92|17730.92|17851.51|17731.51|17849.56|17729.56|10
1632556970000|2021-09-25 08:02:50|17851.7|17731.7|17853.37|17733.37|17853.37|17733.37|17851.32|17731.32|10
1632556980000|2021-09-25 08:03:00|17853.18|17733.18|17830.82|17710.82|17854.71|17734.71|17830.82|17710.82|10
1632556990000|2021-09-25 08:03:10|17830.84|17710.84|17813.28|17693.28|17830.84|17710.84|17813.28|17693.28|10
1632557000000|2021-09-25 08:03:20|17812.35|17692.35|17793.97|17673.97|17812.35|17692.35|17793.97|17673.97|10
1632557010000|2021-09-25 08:03:30|17792.96|17672.96|17785.82|17665.82|17792.96|17672.96|17785.82|17665.82|10
1632557020000|2021-09-25 08:03:40|17782.38|17662.38|17781.47|17661.47|17782.38|17662.38|17780.74|17660.74|10
1632557030000|2021-09-25 08:03:50|17781.35|17661.35|17779.21|17659.21|17781.35|17661.35|17778.96|17658.96|10
1632557040000|2021-09-25 08:04:00|17779.39|17659.39|17777.1|17657.1|17779.74|17659.74|17777.1|17657.1|9
1632557050000|2021-09-25 08:04:10|17776.93|17656.93|17771.79|17651.79|17776.93|17656.93|17771.07|17651.07|10
1632557060000|2021-09-25 08:04:20|17770.61|17650.61|17769.47|17649.47|17770.98|17650.98|17768.51|17648.51|10
1632557070000|2021-09-25 08:04:30|17770.06|17650.06|17778.6|17658.6|17778.6|17658.6|17770.06|17650.06|8
1632557080000|2021-09-25 08:04:40|17778.92|17658.92|17791.9|17671.9|17791.9|17671.9|17778.92|17658.92|10
1632557090000|2021-09-25 08:04:50|17795.81|17675.81|17807.37|17687.37|17807.94|17687.94|17795.81|17675.81|10
1632557100000|2021-09-25 08:05:00|17807.31|17687.31|17810.93|17690.93|17811.65|17691.65|17806.36|17686.36|10
1632557110000|2021-09-25 08:05:10|17810.4|17690.4|17810.91|17690.91|17811.85|17691.85|17809.64|17689.64|10
1632557120000|2021-09-25 08:05:20|17811.88|17691.88|17812.8|17692.8|17813.87|17693.87|17811.88|17691.88|10
1632557130000|2021-09-25 08:05:30|17812.48|17692.48|17811.94|17691.94|17813.19|17693.19|17811.94|17691.94|10
1632557140000|2021-09-25 08:05:40|17810.94|17690.94|17810.49|17690.49|17813.52|17693.52|17810.49|17690.49|10
1632557150000|2021-09-25 08:05:50|17809.07|17689.07|17807.91|17687.91|17809.7|17689.7|17807.48|17687.48|10
1632557160000|2021-09-25 08:06:00|17807.4|17687.4|17796.22|17676.22|17807.4|17687.4|17796.22|17676.22|9
1632557170000|2021-09-25 08:06:10|17795.57|17675.57|17795.83|17675.83|17795.95|17675.95|17793.75|17673.75|10
1632557180000|2021-09-25 08:06:20|17795.81|17675.81|17786.77|17666.77|17795.81|17675.81|17786.77|17666.77|10
1632557190000|2021-09-25 08:06:30|17782.1|17662.1|17777.1|17657.1|17782.1|17662.1|17775.87|17655.87|10
1632557200000|2021-09-25 08:06:40|17775.31|17655.31|17771.67|17651.67|17776.9|17656.9|17771.67|17651.67|10
1632557210000|2021-09-25 08:06:50|17770.98|17650.98|17767.29|17647.29|17770.98|17650.98|17766.51|17646.51|10
1632557220000|2021-09-25 08:07:00|17767.44|17647.44|17767.58|17647.58|17768.13|17648.13|17767.18|17647.18|10
1632557230000|2021-09-25 08:07:10|17767.71|17647.71|17769.48|17649.48|17769.48|17649.48|17766.85|17646.85|8
1632557240000|2021-09-25 08:07:20|17770.63|17650.63|17774.41|17654.41|17775.8|17655.8|17770.63|17650.63|10
1632557250000|2021-09-25 08:07:30|17774.49|17654.49|17767.35|17647.35|17774.49|17654.49|17767.35|17647.35|10
1632557260000|2021-09-25 08:07:40|17767.26|17647.26|17765.2|17645.2|17767.86|17647.86|17764.79|17644.79|10
1632557270000|2021-09-25 08:07:50|17765.14|17645.14|17762.41|17642.41|17765.14|17645.14|17762.41|17642.41|10
1632557280000|2021-09-25 08:08:00|17762.25|17642.25|17761.84|17641.84|17762.57|17642.57|17760.14|17640.14|10
1632557290000|2021-09-25 08:08:10|17762.77|17642.77|17758.1|17638.1|17762.8|17642.8|17758.1|17638.1|10
1632557300000|2021-09-25 08:08:20|17757.29|17637.29|17743.57|17623.57|17757.29|17637.29|17743.57|17623.57|10
1632557310000|2021-09-25 08:08:30|17742.27|17622.27|17737.51|17617.51|17742.27|17622.27|17735.83|17615.83|10
1632557320000|2021-09-25 08:08:40|17737.87|17617.87|17736.24|17616.24|17739.5|17619.5|17736.24|17616.24|10
1632557330000|2021-09-25 08:08:50|17735.68|17615.68|17731.17|17611.17|17735.68|17615.68|17731.17|17611.17|10
1632557340000|2021-09-25 08:09:00|17730.56|17610.56|17728.56|17608.56|17730.56|17610.56|17728.47|17608.47|10
1632557350000|2021-09-25 08:09:10|17728.81|17608.81|17731.22|17611.22|17731.22|17611.22|17728.19|17608.19|10
1632557360000|2021-09-25 08:09:20|17732.32|17612.32|17738.54|17618.54|17738.54|17618.54|17732.32|17612.32|10
1632557370000|2021-09-25 08:09:30|17738.25|17618.25|17738.01|17618.01|17739.3|17619.3|17737.57|17617.57|10
1632557380000|2021-09-25 08:09:40|17736.69|17616.69|17735.55|17615.55|17736.94|17616.94|17734.49|17614.49|10
1632557390000|2021-09-25 08:09:50|17735.08|17615.08|17723|17603|17735.08|17615.08|17723|17603|10
1632557400000|2021-09-25 08:10:00|17723.31|17603.31|17724.98|17604.98|17724.98|17604.98|17721.51|17601.51|10
1632557410000|2021-09-25 08:10:10|17725.09|17605.09|17727.12|17607.12|17728.69|17608.69|17725.09|17605.09|10
1632557420000|2021-09-25 08:10:20|17726.49|17606.49|17723.18|17603.18|17726.49|17606.49|17723.18|17603.18|10
1632557430000|2021-09-25 08:10:30|17723.36|17603.36|17719.81|17599.81|17723.36|17603.36|17719.28|17599.28|10
1632557440000|2021-09-25 08:10:40|17719.35|17599.35|17721.11|17601.11|17721.11|17601.11|17718.25|17598.25|10
1632557450000|2021-09-25 08:10:50|17721.59|17601.59|17726.16|17606.16|17726.16|17606.16|17721.59|17601.59|10
1632557460000|2021-09-25 08:11:00|17726.54|17606.54|17731.35|17611.35|17731.35|17611.35|17726.43|17606.43|10
1632557470000|2021-09-25 08:11:10|17731.33|17611.33|17735.12|17615.12|17735.12|17615.12|17731.33|17611.33|10
1632557480000|2021-09-25 08:11:20|17736.77|17616.77|17739.05|17619.05|17739.73|17619.73|17736.77|17616.77|10
1632557490000|2021-09-25 08:11:30|17739.37|17619.37|17741.55|17621.55|17742.04|17622.04|17739.29|17619.29|10
1632557500000|2021-09-25 08:11:40|17741.74|17621.74|17738.51|17618.51|17741.74|17621.74|17737.78|17617.78|10
1632557510000|2021-09-25 08:11:50|17738.39|17618.39|17739.39|17619.39|17739.39|17619.39|17738.39|17618.39|7
1632557520000|2021-09-25 08:12:00|17738.62|17618.62|17739.57|17619.57|17740|17620|17738.62|17618.62|9
1632557530000|2021-09-25 08:12:10|17739.47|17619.47|17743.86|17623.86|17743.95|17623.95|17739.47|17619.47|9
1632557540000|2021-09-25 08:12:20|17744.89|17624.89|17745.37|17625.37|17747.22|17627.22|17744.89|17624.89|10
1632557550000|2021-09-25 08:12:30|17745.14|17625.14|17743.63|17623.63|17745.14|17625.14|17743.63|17623.63|10
1632557560000|2021-09-25 08:12:40|17743.83|17623.83|17744.3|17624.3|17744.67|17624.67|17743.83|17623.83|10
1632557570000|2021-09-25 08:12:50|17744.32|17624.32|17743.6|17623.6|17744.84|17624.84|17743.6|17623.6|10
1632557580000|2021-09-25 08:13:00|17743.72|17623.72|17742.16|17622.16|17743.72|17623.72|17741.72|17621.72|10
1632557590000|2021-09-25 08:13:10|17741.72|17621.72|17738.9|17618.9|17742.63|17622.63|17738.78|17618.78|10
1632557600000|2021-09-25 08:13:20|17738.66|17618.66|17738.24|17618.24|17738.73|17618.73|17738|17618|10
1632557610000|2021-09-25 08:13:30|17737.52|17617.52|17731.68|17611.68|17737.52|17617.52|17731.68|17611.68|10
1632557620000|2021-09-25 08:13:40|17731.66|17611.66|17735.44|17615.44|17735.44|17615.44|17730.15|17610.15|10
1632557630000|2021-09-25 08:13:50|17735.55|17615.55|17738.98|17618.98|17739.28|17619.28|17735.55|17615.55|10
1632557640000|2021-09-25 08:14:00|17738.89|17618.89|17746.04|17626.04|17746.04|17626.04|17738.89|17618.89|10
1632557650000|2021-09-25 08:14:10|17746.15|17626.15|17749.91|17629.91|17749.91|17629.91|17745.94|17625.94|10
1632557660000|2021-09-25 08:14:20|17750.07|17630.07|17749.05|17629.05|17750.07|17630.07|17748.11|17628.11|9
1632557670000|2021-09-25 08:14:30|17748.59|17628.59|17744.85|17624.85|17748.59|17628.59|17744.85|17624.85|9
1632557680000|2021-09-25 08:14:40|17744.84|17624.84|17735.95|17615.95|17744.84|17624.84|17735.72|17615.72|10
1632557690000|2021-09-25 08:14:50|17734.9|17614.9|17733.34|17613.34|17734.9|17614.9|17732.33|17612.33|8
1632557700000|2021-09-25 08:15:00|17732.1|17612.1|17730.74|17610.74|17732.1|17612.1|17730.38|17610.38|9
1632557710000|2021-09-25 08:15:10|17730.27|17610.27|17734|17614|17734.82|17614.82|17730.27|17610.27|10
1632557720000|2021-09-25 08:15:20|17734.28|17614.28|17736.65|17616.65|17736.65|17616.65|17734.28|17614.28|9
1632557730000|2021-09-25 08:15:30|17737.11|17617.11|17740.25|17620.25|17740.39|17620.39|17737.11|17617.11|10
1632557740000|2021-09-25 08:15:40|17739.3|17619.3|17741.57|17621.57|17741.57|17621.57|17739.3|17619.3|10
1632557750000|2021-09-25 08:15:50|17742.13|17622.13|17745.63|17625.63|17745.63|17625.63|17741.53|17621.53|10
1632557760000|2021-09-25 08:16:00|17745.3|17625.3|17744.41|17624.41|17745.49|17625.49|17743.62|17623.62|9
1632557770000|2021-09-25 08:16:10|17744.15|17624.15|17743.19|17623.19|17746.86|17626.86|17741.81|17621.81|10
1632557780000|2021-09-25 08:16:20|17744.16|17624.16|17748.02|17628.02|17748.68|17628.68|17744.16|17624.16|9
1632557790000|2021-09-25 08:16:30|17747.85|17627.85|17749.26|17629.26|17749.3|17629.3|17747.85|17627.85|10
1632557800000|2021-09-25 08:16:40|17748.83|17628.83|17747.72|17627.72|17748.83|17628.83|17747.17|17627.17|10
1632557810000|2021-09-25 08:16:50|17746.17|17626.17|17737.87|17617.87|17746.17|17626.17|17737.87|17617.87|9
1632557820000|2021-09-25 08:17:00|17736.2|17616.2|17724.47|17604.47|17736.2|17616.2|17724.47|17604.47|10
1632557830000|2021-09-25 08:17:10|17721.11|17601.11|17717|17597|17721.11|17601.11|17716.69|17596.69|9
1632557840000|2021-09-25 08:17:20|17716.88|17596.88|17706.51|17586.51|17716.88|17596.88|17706.51|17586.51|10
1632557850000|2021-09-25 08:17:30|17707.31|17587.31|17680.95|17560.95|17707.31|17587.31|17680.95|17560.95|10
1632557860000|2021-09-25 08:17:40|17679.78|17559.78|17680.53|17560.53|17681.17|17561.17|17679.62|17559.62|10
1632557870000|2021-09-25 08:17:50|17680.35|17560.35|17680.01|17560.01|17682.19|17562.19|17679.84|17559.84|10
1632557880000|2021-09-25 08:18:00|17680.07|17560.07|17678.94|17558.94|17682.02|17562.02|17678.94|17558.94|10
1632557890000|2021-09-25 08:18:10|17677.14|17557.14|17669.77|17549.77|17677.14|17557.14|17669.77|17549.77|10
1632557900000|2021-09-25 08:18:20|17669.83|17549.83|17664.04|17544.04|17669.83|17549.83|17664.04|17544.04|10
1632557910000|2021-09-25 08:18:30|17663.79|17543.79|17641.32|17521.32|17663.79|17543.79|17641.32|17521.32|10
1632557920000|2021-09-25 08:18:40|17639.86|17519.86|17638.25|17518.25|17639.86|17519.86|17637.87|17517.87|10
1632557930000|2021-09-25 08:18:50|17635.76|17515.76|17628.27|17508.27|17635.76|17515.76|17628.27|17508.27|10
1632557940000|2021-09-25 08:19:00|17627.05|17507.05|17621.9|17501.9|17627.06|17507.06|17621.9|17501.9|10
1632557950000|2021-09-25 08:19:10|17621.42|17501.42|17616.99|17496.99|17621.42|17501.42|17615.78|17495.78|10
1632557960000|2021-09-25 08:19:20|17615.38|17495.38|17609.99|17489.99|17615.38|17495.38|17609.99|17489.99|10
1632557970000|2021-09-25 08:19:30|17609.75|17489.75|17606.84|17486.84|17609.75|17489.75|17605.5|17485.5|10
1632557980000|2021-09-25 08:19:40|17606.88|17486.88|17603.28|17483.28|17606.88|17486.88|17603.28|17483.28|10
1632557990000|2021-09-25 08:19:50|17604.03|17484.03|17612.79|17492.79|17612.79|17492.79|17603.72|17483.72|10
1632558000000|2021-09-25 08:20:00|17613.76|17493.76|17623.36|17503.36|17623.36|17503.36|17613.76|17493.76|10
1632558010000|2021-09-25 08:20:10|17623.52|17503.52|17626.3|17506.3|17628.53|17508.53|17623.41|17503.41|10
1632558020000|2021-09-25 08:20:20|17625.03|17505.03|17624.66|17504.66|17625.59|17505.59|17623.93|17503.93|9
1632558030000|2021-09-25 08:20:30|17624.46|17504.46|17622.23|17502.23|17624.46|17504.46|17621.38|17501.38|10
1632558040000|2021-09-25 08:20:40|17622.57|17502.57|17630.39|17510.39|17630.39|17510.39|17622.21|17502.21|10
1632558050000|2021-09-25 08:20:50|17631.06|17511.06|17632.33|17512.33|17633.22|17513.22|17631.06|17511.06|10
1632558060000|2021-09-25 08:21:00|17632|17512|17627.12|17507.12|17632|17512|17626.11|17506.11|10
1632558070000|2021-09-25 08:21:10|17626.86|17506.86|17617.06|17497.06|17626.86|17506.86|17617.06|17497.06|10
1632558080000|2021-09-25 08:21:20|17616.33|17496.33|17611.28|17491.28|17616.33|17496.33|17610.7|17490.7|10
1632558090000|2021-09-25 08:21:30|17610.91|17490.91|17609.05|17489.05|17610.94|17490.94|17607.47|17487.47|10
1632558100000|2021-09-25 08:21:40|17610.08|17490.08|17612.58|17492.58|17612.58|17492.58|17610.08|17490.08|10
1632558110000|2021-09-25 08:21:50|17612.51|17492.51|17613.11|17493.11|17615.21|17495.21|17612.51|17492.51|8
1632558120000|2021-09-25 08:22:00|17611.91|17491.91|17620.8|17500.8|17620.8|17500.8|17611.57|17491.57|10
1632558130000|2021-09-25 08:22:10|17621.59|17501.59|17624.37|17504.37|17624.37|17504.37|17621.59|17501.59|10
1632558140000|2021-09-25 08:22:20|17624.42|17504.42|17624.08|17504.08|17624.42|17504.42|17622.54|17502.54|10
1632558150000|2021-09-25 08:22:30|17623.91|17503.91|17615.84|17495.84|17623.91|17503.91|17615.55|17495.55|10
1632558160000|2021-09-25 08:22:40|17614.49|17494.49|17615.04|17495.04|17615.04|17495.04|17612.28|17492.28|10
1632558170000|2021-09-25 08:22:50|17614.45|17494.45|17611.32|17491.32|17614.8|17494.8|17611.32|17491.32|10
1632558180000|2021-09-25 08:23:00|17611.45|17491.45|17609.67|17489.67|17611.45|17491.45|17609.6|17489.6|9
1632558190000|2021-09-25 08:23:10|17610.35|17490.35|17610.34|17490.34|17610.35|17490.35|17609.08|17489.08|10
1632558200000|2021-09-25 08:23:20|17612.71|17492.71|17613.89|17493.89|17613.89|17493.89|17612.35|17492.35|10
1632558210000|2021-09-25 08:23:30|17612.93|17492.93|17617.34|17497.34|17617.34|17497.34|17612.93|17492.93|9
1632558220000|2021-09-25 08:23:40|17617.67|17497.67|17617.48|17497.48|17618|17498|17616.77|17496.77|10
1632558230000|2021-09-25 08:23:50|17617.34|17497.34|17621.11|17501.11|17621.91|17501.91|17617.34|17497.34|10
1632558240000|2021-09-25 08:24:00|17620.96|17500.96|17629.73|17509.73|17629.73|17509.73|17620.96|17500.96|10
1632558250000|2021-09-25 08:24:10|17629.67|17509.67|17630.01|17510.01|17632.05|17512.05|17629.67|17509.67|10
1632558260000|2021-09-25 08:24:20|17630.9|17510.9|17629.86|17509.86|17630.9|17510.9|17629.51|17509.51|10
1632558270000|2021-09-25 08:24:30|17630.7|17510.7|17631.76|17511.76|17631.76|17511.76|17630.7|17510.7|9
1632558280000|2021-09-25 08:24:40|17631.95|17511.95|17631.95|17511.95|17631.95|17511.95|17631.32|17511.32|10
1632558290000|2021-09-25 08:24:50|17631.91|17511.91|17628.48|17508.48|17633.05|17513.05|17628.48|17508.48|10
1632558300000|2021-09-25 08:25:00|17628.17|17508.17|17621.36|17501.36|17628.17|17508.17|17621.36|17501.36|9
1632558310000|2021-09-25 08:25:10|17621.35|17501.35|17617.87|17497.87|17621.51|17501.51|17617.87|17497.87|10
1632558320000|2021-09-25 08:25:20|17617.66|17497.66|17616.51|17496.51|17617.66|17497.66|17616.32|17496.32|10
1632558330000|2021-09-25 08:25:30|17616.42|17496.42|17614.8|17494.8|17616.82|17496.82|17613.75|17493.75|10
1632558340000|2021-09-25 08:25:40|17611.95|17491.95|17611.46|17491.46|17612.18|17492.18|17611.34|17491.34|10
1632558350000|2021-09-25 08:25:50|17610.47|17490.47|17614.05|17494.05|17614.05|17494.05|17610.47|17490.47|9
1632558360000|2021-09-25 08:26:00|17614.97|17494.97|17620.14|17500.14|17620.14|17500.14|17614.43|17494.43|10
1632558370000|2021-09-25 08:26:10|17620.8|17500.8|17620.83|17500.83|17621.78|17501.78|17620.8|17500.8|10
1632558380000|2021-09-25 08:26:20|17620.65|17500.65|17623.69|17503.69|17623.69|17503.69|17620.38|17500.38|10
1632558390000|2021-09-25 08:26:30|17623.74|17503.74|17626.36|17506.36|17626.36|17506.36|17623.61|17503.61|9
1632558400000|2021-09-25 08:26:40|17626.42|17506.42|17633.23|17513.23|17633.23|17513.23|17626.41|17506.41|10
1632558410000|2021-09-25 08:26:50|17634.1|17514.1|17638.54|17518.54|17638.54|17518.54|17634.1|17514.1|10
1632558420000|2021-09-25 08:27:00|17641.22|17521.22|17651.22|17531.22|17651.22|17531.22|17641.22|17521.22|10
1632558430000|2021-09-25 08:27:10|17651.41|17531.41|17650.03|17530.03|17651.46|17531.46|17650.03|17530.03|10
1632558440000|2021-09-25 08:27:20|17648.94|17528.94|17647.17|17527.17|17649.3|17529.3|17647.17|17527.17|10
1632558450000|2021-09-25 08:27:30|17646.29|17526.29|17643.81|17523.81|17646.29|17526.29|17643.39|17523.39|10
1632558460000|2021-09-25 08:27:40|17643.57|17523.57|17644.87|17524.87|17645.15|17525.15|17642.66|17522.66|10
1632558470000|2021-09-25 08:27:50|17643.81|17523.81|17635.72|17515.72|17643.81|17523.81|17635.72|17515.72|10
1632558480000|2021-09-25 08:28:00|17634.91|17514.91|17634.11|17514.11|17634.93|17514.93|17632.97|17512.97|9
1632558490000|2021-09-25 08:28:10|17634.29|17514.29|17633.59|17513.59|17634.29|17514.29|17632.87|17512.87|10
1632558500000|2021-09-25 08:28:20|17633.71|17513.71|17639.49|17519.49|17639.49|17519.49|17633.71|17513.71|10
1632558510000|2021-09-25 08:28:30|17638.58|17518.58|17637.71|17517.71|17640.37|17520.37|17637.71|17517.71|9
1632558520000|2021-09-25 08:28:40|17636.18|17516.18|17633.05|17513.05|17636.18|17516.18|17633.05|17513.05|10
1632558530000|2021-09-25 08:28:50|17632.95|17512.95|17629.98|17509.98|17632.95|17512.95|17629.98|17509.98|10
1632558540000|2021-09-25 08:29:00|17629.94|17509.94|17626.82|17506.82|17630.17|17510.17|17626.59|17506.59|10
1632558550000|2021-09-25 08:29:10|17627.35|17507.35|17626.53|17506.53|17627.35|17507.35|17625.98|17505.98|10
1632558560000|2021-09-25 08:29:20|17627.01|17507.01|17626.68|17506.68|17627.71|17507.71|17625.96|17505.96|10
1632558570000|2021-09-25 08:29:30|17626.6|17506.6|17624.7|17504.7|17626.6|17506.6|17623.44|17503.44|9
1632558580000|2021-09-25 08:29:40|17624.73|17504.73|17623.21|17503.21|17624.73|17504.73|17623.21|17503.21|9
1632558590000|2021-09-25 08:29:50|17623.39|17503.39|17621.32|17501.32|17623.96|17503.96|17621.32|17501.32|9
1632558600000|2021-09-25 08:30:00|17621.65|17501.65|17622.01|17502.01|17623.22|17503.22|17621.65|17501.65|9
1632558610000|2021-09-25 08:30:10|17621.81|17501.81|17623.84|17503.84|17625.2|17505.2|17621.81|17501.81|10
1632558620000|2021-09-25 08:30:20|17624.14|17504.14|17622.69|17502.69|17624.15|17504.15|17621.01|17501.01|10
1632558630000|2021-09-25 08:30:30|17621.3|17501.3|17613.65|17493.65|17621.44|17501.44|17613.65|17493.65|10
1632558640000|2021-09-25 08:30:40|17613.14|17493.14|17607.23|17487.23|17613.14|17493.14|17607.23|17487.23|10
1632558650000|2021-09-25 08:30:50|17607.5|17487.5|17604.14|17484.14|17607.96|17487.96|17604.04|17484.04|10
1632558660000|2021-09-25 08:31:00|17603.47|17483.47|17603.73|17483.73|17603.96|17483.96|17603.47|17483.47|10
1632558670000|2021-09-25 08:31:10|17598.64|17478.64|17580.62|17460.62|17598.64|17478.64|17580.62|17460.62|10
1632558680000|2021-09-25 08:31:20|17580.56|17460.56|17562.03|17442.03|17580.66|17460.66|17561.78|17441.78|10
1632558690000|2021-09-25 08:31:30|17560.93|17440.93|17543.06|17423.06|17560.93|17440.93|17543.06|17423.06|10
1632558700000|2021-09-25 08:31:40|17543.59|17423.59|17555.58|17435.58|17555.58|17435.58|17543.55|17423.55|10
1632558710000|2021-09-25 08:31:50|17554.68|17434.68|17531.28|17411.28|17554.68|17434.68|17531.28|17411.28|10
1632558720000|2021-09-25 08:32:00|17531.45|17411.45|17520.36|17400.36|17532.56|17412.56|17520|17400|10
1632558730000|2021-09-25 08:32:10|17520.89|17400.89|17503.41|17383.41|17521.16|17401.16|17503.41|17383.41|10
1632558740000|2021-09-25 08:32:20|17502.86|17382.86|17478.14|17358.14|17503.44|17383.44|17478.14|17358.14|10
1632558750000|2021-09-25 08:32:30|17476.02|17356.02|17477.69|17357.69|17477.69|17357.69|17474.37|17354.37|10
1632558760000|2021-09-25 08:32:40|17477.8|17357.8|17477.13|17357.13|17477.8|17357.8|17475.35|17355.35|10
1632558770000|2021-09-25 08:32:50|17479.47|17359.47|17492.18|17372.18|17492.18|17372.18|17479.13|17359.13|10
1632558780000|2021-09-25 08:33:00|17494.05|17374.05|17492.99|17372.99|17494.46|17374.46|17492.98|17372.98|10
1632558790000|2021-09-25 08:33:10|17493.32|17373.32|17496.56|17376.56|17497.7|17377.7|17493.32|17373.32|10
1632558800000|2021-09-25 08:33:20|17496.34|17376.34|17482.74|17362.74|17496.34|17376.34|17482.74|17362.74|9
1632558810000|2021-09-25 08:33:30|17482.39|17362.39|17480.3|17360.3|17482.54|17362.54|17480.3|17360.3|10
1632558820000|2021-09-25 08:33:40|17480.24|17360.24|17475.82|17355.82|17480.24|17360.24|17474.83|17354.83|10
1632558830000|2021-09-25 08:33:50|17475.47|17355.47|17460.2|17340.2|17475.47|17355.47|17460.2|17340.2|10
1632558840000|2021-09-25 08:34:00|17456.55|17336.55|17435.56|17315.56|17456.55|17336.55|17435.56|17315.56|10
1632558850000|2021-09-25 08:34:10|17434.69|17314.69|17404.77|17284.77|17434.69|17314.69|17404.77|17284.77|10
1632558860000|2021-09-25 08:34:20|17402.95|17282.95|17401.19|17281.19|17402.95|17282.95|17397.93|17277.93|10
1632558870000|2021-09-25 08:34:30|17402.46|17282.46|17410.46|17290.46|17410.46|17290.46|17402.46|17282.46|10
1632558880000|2021-09-25 08:34:40|17411.6|17291.6|17412.23|17292.23|17414.28|17294.28|17411.6|17291.6|10
1632558890000|2021-09-25 08:34:50|17412.72|17292.72|17408.2|17288.2|17412.72|17292.72|17407.49|17287.49|10
1632558900000|2021-09-25 08:35:00|17407.32|17287.32|17412.49|17292.49|17412.56|17292.56|17406.93|17286.93|10
1632558910000|2021-09-25 08:35:10|17413.43|17293.43|17418.73|17298.73|17418.85|17298.85|17413.43|17293.43|10
1632558920000|2021-09-25 08:35:20|17419.47|17299.47|17426.25|17306.25|17426.25|17306.25|17418.82|17298.82|10
1632558930000|2021-09-25 08:35:30|17426.01|17306.01|17415.05|17295.05|17426.03|17306.03|17415.05|17295.05|10
1632558940000|2021-09-25 08:35:40|17414.5|17294.5|17410.63|17290.63|17414.5|17294.5|17410.08|17290.08|10
1632558950000|2021-09-25 08:35:50|17411.69|17291.69|17425.35|17305.35|17425.35|17305.35|17411.69|17291.69|10
1632558960000|2021-09-25 08:36:00|17423.76|17303.76|17426.42|17306.42|17426.63|17306.63|17423.76|17303.76|10
1632558970000|2021-09-25 08:36:10|17424.76|17304.76|17430.2|17310.2|17430.2|17310.2|17422.46|17302.46|10
1632558980000|2021-09-25 08:36:20|17431.32|17311.32|17438.48|17318.48|17438.74|17318.74|17431.32|17311.32|10
1632558990000|2021-09-25 08:36:30|17439.35|17319.35|17440.74|17320.74|17441.98|17321.98|17437.86|17317.86|10
1632559000000|2021-09-25 08:36:40|17440.76|17320.76|17442.24|17322.24|17442.24|17322.24|17440.76|17320.76|9
1632559010000|2021-09-25 08:36:50|17442.69|17322.69|17461.33|17341.33|17461.33|17341.33|17442.45|17322.45|10
1632559020000|2021-09-25 08:37:00|17461.91|17341.91|17453.17|17333.17|17461.91|17341.91|17452.53|17332.53|10
1632559030000|2021-09-25 08:37:10|17452.18|17332.18|17455.38|17335.38|17455.38|17335.38|17452.18|17332.18|10
1632559040000|2021-09-25 08:37:20|17456.84|17336.84|17458.02|17338.02|17458.16|17338.16|17456.84|17336.84|10
1632559050000|2021-09-25 08:37:30|17460.33|17340.33|17452.41|17332.41|17460.33|17340.33|17452.41|17332.41|10
1632559060000|2021-09-25 08:37:40|17452.67|17332.67|17455.15|17335.15|17455.34|17335.34|17452.67|17332.67|10
1632559070000|2021-09-25 08:37:50|17455.13|17335.13|17454.67|17334.67|17455.13|17335.13|17453.57|17333.57|10
1632559080000|2021-09-25 08:38:00|17454.34|17334.34|17457.4|17337.4|17457.4|17337.4|17454.34|17334.34|10
1632559090000|2021-09-25 08:38:10|17458.2|17338.2|17457.43|17337.43|17460.37|17340.37|17457.43|17337.43|10
1632559100000|2021-09-25 08:38:20|17457.33|17337.33|17446.86|17326.86|17457.33|17337.33|17446.86|17326.86|9
1632559110000|2021-09-25 08:38:30|17445.15|17325.15|17433.5|17313.5|17445.15|17325.15|17433.5|17313.5|10
1632559120000|2021-09-25 08:38:40|17432.05|17312.05|17419.41|17299.41|17432.05|17312.05|17419.41|17299.41|10
1632559130000|2021-09-25 08:38:50|17417.61|17297.61|17417.34|17297.34|17419.74|17299.74|17417.34|17297.34|10
1632559140000|2021-09-25 08:39:00|17417.5|17297.5|17414.84|17294.84|17417.99|17297.99|17414.84|17294.84|10
1632559150000|2021-09-25 08:39:10|17414.48|17294.48|17408.85|17288.85|17414.7|17294.7|17408.05|17288.05|10
1632559160000|2021-09-25 08:39:20|17408.49|17288.49|17409.18|17289.18|17409.18|17289.18|17405.66|17285.66|10
1632559170000|2021-09-25 08:39:30|17409.45|17289.45|17414.93|17294.93|17414.93|17294.93|17409.36|17289.36|10
1632559180000|2021-09-25 08:39:40|17416.18|17296.18|17427.14|17307.14|17427.14|17307.14|17416.18|17296.18|10
1632559190000|2021-09-25 08:39:50|17428.59|17308.59|17430.17|17310.17|17430.74|17310.74|17428.22|17308.22|10
1632559200000|2021-09-25 08:40:00|17430|17310|17430.23|17310.23|17431.78|17311.78|17430|17310|10
1632559210000|2021-09-25 08:40:10|17430.44|17310.44|17438.23|17318.23|17438.23|17318.23|17429.66|17309.66|10
1632559220000|2021-09-25 08:40:20|17439.2|17319.2|17448.43|17328.43|17448.43|17328.43|17439.2|17319.2|10
1632559230000|2021-09-25 08:40:30|17448.41|17328.41|17450.28|17330.28|17452.18|17332.18|17448.41|17328.41|10
1632559240000|2021-09-25 08:40:40|17451.29|17331.29|17452.45|17332.45|17453.43|17333.43|17451.29|17331.29|10
1632559250000|2021-09-25 08:40:50|17451.61|17331.61|17454.52|17334.52|17454.55|17334.55|17451.61|17331.61|10
1632559260000|2021-09-25 08:41:00|17454.49|17334.49|17463.59|17343.59|17463.59|17343.59|17454.49|17334.49|9
1632559270000|2021-09-25 08:41:10|17464.81|17344.81|17470.34|17350.34|17470.34|17350.34|17464.04|17344.04|10
1632559280000|2021-09-25 08:41:20|17470.6|17350.6|17471.82|17351.82|17471.82|17351.82|17469.04|17349.04|10
1632559290000|2021-09-25 08:41:30|17473.31|17353.31|17467.49|17347.49|17473.31|17353.31|17467.49|17347.49|10
1632559300000|2021-09-25 08:41:40|17464.86|17344.86|17460.11|17340.11|17464.86|17344.86|17459.31|17339.31|10
1632559310000|2021-09-25 08:41:50|17459.2|17339.2|17446.64|17326.64|17459.2|17339.2|17446.06|17326.06|10
1632559320000|2021-09-25 08:42:00|17445.4|17325.4|17444.58|17324.58|17445.59|17325.59|17440.23|17320.23|10
1632559330000|2021-09-25 08:42:10|17444.75|17324.75|17457.6|17337.6|17457.6|17337.6|17444.75|17324.75|10
1632559340000|2021-09-25 08:42:20|17457.49|17337.49|17468.04|17348.04|17468.04|17348.04|17457.49|17337.49|10
1632559350000|2021-09-25 08:42:30|17468.57|17348.57|17468.59|17348.59|17469.47|17349.47|17468.05|17348.05|10
1632559360000|2021-09-25 08:42:40|17469.24|17349.24|17466.94|17346.94|17469.85|17349.85|17466.94|17346.94|9
1632559370000|2021-09-25 08:42:50|17466.74|17346.74|17464.75|17344.75|17466.74|17346.74|17464.1|17344.1|9
1632559380000|2021-09-25 08:43:00|17465.39|17345.39|17467.2|17347.2|17467.2|17347.2|17465.39|17345.39|10
1632559390000|2021-09-25 08:43:10|17466.77|17346.77|17461.23|17341.23|17466.77|17346.77|17461.23|17341.23|10
1632559400000|2021-09-25 08:43:20|17458.06|17338.06|17461.74|17341.74|17461.85|17341.85|17458.06|17338.06|10
1632559410000|2021-09-25 08:43:30|17461.72|17341.72|17460.97|17340.97|17461.72|17341.72|17460.97|17340.97|10
1632559420000|2021-09-25 08:43:40|17458.44|17338.44|17452.88|17332.88|17458.44|17338.44|17452.88|17332.88|10
1632559430000|2021-09-25 08:43:50|17452.37|17332.37|17451.16|17331.16|17452.37|17332.37|17447.53|17327.53|10
1632559440000|2021-09-25 08:44:00|17451.17|17331.17|17463.67|17343.67|17463.67|17343.67|17451.17|17331.17|10
1632559450000|2021-09-25 08:44:10|17464.02|17344.02|17463.81|17343.81|17464.56|17344.56|17462.26|17342.26|10
1632559460000|2021-09-25 08:44:20|17462.36|17342.36|17452.98|17332.98|17462.36|17342.36|17452.98|17332.98|10
1632559470000|2021-09-25 08:44:30|17453.96|17333.96|17449.1|17329.1|17454.1|17334.1|17449.1|17329.1|10
1632559480000|2021-09-25 08:44:40|17449.28|17329.28|17451.71|17331.71|17451.71|17331.71|17448.97|17328.97|10
1632559490000|2021-09-25 08:44:50|17452.21|17332.21|17455.05|17335.05|17455.05|17335.05|17451.85|17331.85|10
1632559500000|2021-09-25 08:45:00|17455.63|17335.63|17456.27|17336.27|17457.12|17337.12|17455.63|17335.63|10
1632559510000|2021-09-25 08:45:10|17456|17336|17452.22|17332.22|17456.31|17336.31|17451.96|17331.96|9
1632559520000|2021-09-25 08:45:20|17452.3|17332.3|17450.49|17330.49|17453.65|17333.65|17450.49|17330.49|10
1632559530000|2021-09-25 08:45:30|17450.58|17330.58|17452.46|17332.46|17452.62|17332.62|17450.58|17330.58|10
1632559540000|2021-09-25 08:45:40|17452.7|17332.7|17449.35|17329.35|17453.25|17333.25|17449.35|17329.35|10
1632559550000|2021-09-25 08:45:50|17449.1|17329.1|17441.56|17321.56|17449.1|17329.1|17441.35|17321.35|10
1632559560000|2021-09-25 08:46:00|17440.72|17320.72|17437.54|17317.54|17441.12|17321.12|17437.49|17317.49|9
1632559570000|2021-09-25 08:46:10|17438.78|17318.78|17443.62|17323.62|17443.62|17323.62|17437.77|17317.77|10
1632559580000|2021-09-25 08:46:20|17444.85|17324.85|17450|17330|17450|17330|17444.67|17324.67|10
1632559590000|2021-09-25 08:46:30|17450.57|17330.57|17454.14|17334.14|17454.51|17334.51|17450.57|17330.57|10
1632559600000|2021-09-25 08:46:40|17454.03|17334.03|17459.73|17339.73|17459.87|17339.87|17454.03|17334.03|10
1632559610000|2021-09-25 08:46:50|17460.23|17340.23|17472.3|17352.3|17472.3|17352.3|17460.13|17340.13|10
1632559620000|2021-09-25 08:47:00|17473.21|17353.21|17487.61|17367.61|17487.93|17367.93|17473.21|17353.21|10
1632559630000|2021-09-25 08:47:10|17488.04|17368.04|17504.36|17384.36|17504.36|17384.36|17488.04|17368.04|10
1632559640000|2021-09-25 08:47:20|17505.97|17385.97|17510.48|17390.48|17510.48|17390.48|17505.76|17385.76|10
1632559650000|2021-09-25 08:47:30|17510.53|17390.53|17514.73|17394.73|17514.73|17394.73|17510.06|17390.06|10
1632559660000|2021-09-25 08:47:40|17515.1|17395.1|17515.45|17395.45|17516.8|17396.8|17515.01|17395.01|10
1632559670000|2021-09-25 08:47:50|17515.15|17395.15|17519.5|17399.5|17519.5|17399.5|17515.13|17395.13|10
1632559680000|2021-09-25 08:48:00|17520.35|17400.35|17523.52|17403.52|17523.52|17403.52|17520.35|17400.35|9
1632559690000|2021-09-25 08:48:10|17524.15|17404.15|17527.33|17407.33|17527.38|17407.38|17523.83|17403.83|10
1632559700000|2021-09-25 08:48:20|17527.14|17407.14|17533.4|17413.4|17533.4|17413.4|17527.14|17407.14|9
1632559710000|2021-09-25 08:48:30|17533.12|17413.12|17542.6|17422.6|17542.6|17422.6|17533.12|17413.12|10
1632559720000|2021-09-25 08:48:40|17541.85|17421.85|17539.78|17419.78|17543.92|17423.92|17539.61|17419.61|10
1632559730000|2021-09-25 08:48:50|17539.6|17419.6|17536.63|17416.63|17539.6|17419.6|17536.62|17416.62|10
1632559740000|2021-09-25 08:49:00|17535.85|17415.85|17537.72|17417.72|17537.72|17417.72|17535.85|17415.85|10
1632559750000|2021-09-25 08:49:10|17537.48|17417.48|17533.39|17413.39|17537.48|17417.48|17533.39|17413.39|10
1632559760000|2021-09-25 08:49:20|17532.85|17412.85|17525.38|17405.38|17532.85|17412.85|17524.65|17404.65|10
1632559770000|2021-09-25 08:49:30|17525.41|17405.41|17531.04|17411.04|17531.04|17411.04|17525.41|17405.41|10
1632559780000|2021-09-25 08:49:40|17530.93|17410.93|17531.59|17411.59|17531.72|17411.72|17529.45|17409.45|10
1632559790000|2021-09-25 08:49:50|17531.3|17411.3|17528.01|17408.01|17531.3|17411.3|17528.01|17408.01|10
1632559800000|2021-09-25 08:50:00|17528.05|17408.05|17525.97|17405.97|17528.05|17408.05|17525.97|17405.97|10
1632559810000|2021-09-25 08:50:10|17524.81|17404.81|17525.84|17405.84|17526.66|17406.66|17524.81|17404.81|10
1632559820000|2021-09-25 08:50:20|17525.64|17405.64|17525.13|17405.13|17525.64|17405.64|17523.82|17403.82|10
1632559830000|2021-09-25 08:50:30|17525|17405|17541.45|17421.45|17541.45|17421.45|17524.96|17404.96|10
1632559840000|2021-09-25 08:50:40|17545.89|17425.89|17549.4|17429.4|17549.4|17429.4|17545.86|17425.86|10
1632559850000|2021-09-25 08:50:50|17551.45|17431.45|17553.28|17433.28|17553.28|17433.28|17551.17|17431.17|10
1632559860000|2021-09-25 08:51:00|17554.84|17434.84|17557.69|17437.69|17557.69|17437.69|17554.1|17434.1|10
1632559870000|2021-09-25 08:51:10|17557.67|17437.67|17556.75|17436.75|17557.67|17437.67|17555.9|17435.9|10
1632559880000|2021-09-25 08:51:20|17556.55|17436.55|17553.62|17433.62|17556.55|17436.55|17553.62|17433.62|9
1632559890000|2021-09-25 08:51:30|17553.07|17433.07|17546.67|17426.67|17553.07|17433.07|17546.67|17426.67|10
1632559900000|2021-09-25 08:51:40|17546.75|17426.75|17559.37|17439.37|17559.37|17439.37|17546.65|17426.65|10
1632559910000|2021-09-25 08:51:50|17559.51|17439.51|17584.33|17464.33|17584.33|17464.33|17559.51|17439.51|10
1632559920000|2021-09-25 08:52:00|17585.01|17465.01|17600.43|17480.43|17600.43|17480.43|17585.01|17465.01|10
1632559930000|2021-09-25 08:52:10|17603.63|17483.63|17626.96|17506.96|17626.96|17506.96|17603.63|17483.63|10
1632559940000|2021-09-25 08:52:20|17626.43|17506.43|17650.05|17530.05|17650.05|17530.05|17626.43|17506.43|10
1632559950000|2021-09-25 08:52:30|17651.61|17531.61|17671.17|17551.17|17671.17|17551.17|17651.61|17531.61|10
1632559960000|2021-09-25 08:52:40|17671.27|17551.27|17678.84|17558.84|17678.84|17558.84|17671.27|17551.27|10
1632559970000|2021-09-25 08:52:50|17680.12|17560.12|17690.93|17570.93|17691.11|17571.11|17680.12|17560.12|10
1632559980000|2021-09-25 08:53:00|17690.06|17570.06|17692.42|17572.42|17692.42|17572.42|17689.66|17569.66|10
1632559990000|2021-09-25 08:53:10|17694.93|17574.93|17699.39|17579.39|17699.52|17579.52|17694.73|17574.73|10
1632560000000|2021-09-25 08:53:20|17699.23|17579.23|17697.43|17577.43|17701.23|17581.23|17697.43|17577.43|10
1632560010000|2021-09-25 08:53:30|17698.2|17578.2|17690.28|17570.28|17698.2|17578.2|17690.28|17570.28|10
1632560020000|2021-09-25 08:53:40|17690.36|17570.36|17683.95|17563.95|17690.5|17570.5|17683.95|17563.95|10
1632560030000|2021-09-25 08:53:50|17685.49|17565.49|17681.17|17561.17|17685.54|17565.54|17681.17|17561.17|9
1632560040000|2021-09-25 08:54:00|17680.83|17560.83|17679.86|17559.86|17683.01|17563.01|17679.86|17559.86|10
1632560050000|2021-09-25 08:54:10|17681.08|17561.08|17676.6|17556.6|17681.23|17561.23|17676.6|17556.6|10
1632560060000|2021-09-25 08:54:20|17676.82|17556.82|17675.57|17555.57|17676.82|17556.82|17673.87|17553.87|10
1632560070000|2021-09-25 08:54:30|17676.78|17556.78|17685.26|17565.26|17685.26|17565.26|17676.28|17556.28|10
1632560080000|2021-09-25 08:54:40|17685.69|17565.69|17703.18|17583.18|17703.18|17583.18|17685.69|17565.69|10
1632560090000|2021-09-25 08:54:50|17703.92|17583.92|17715.99|17595.99|17715.99|17595.99|17703.6|17583.6|9
1632560100000|2021-09-25 08:55:00|17721.9|17601.9|17756.05|17636.05|17756.05|17636.05|17721.9|17601.9|10
1632560110000|2021-09-25 08:55:10|17758.82|17638.82|17758.2|17638.2|17761.74|17641.74|17758.2|17638.2|10
1632560120000|2021-09-25 08:55:20|17759.38|17639.38|17752.75|17632.75|17759.38|17639.38|17752.36|17632.36|9
1632560130000|2021-09-25 08:55:30|17751.69|17631.69|17740.78|17620.78|17751.69|17631.69|17740.78|17620.78|10
1632560140000|2021-09-25 08:55:40|17740.88|17620.88|17738.08|17618.08|17740.9|17620.9|17738.08|17618.08|10
1632560150000|2021-09-25 08:55:50|17734.91|17614.91|17723.14|17603.14|17734.91|17614.91|17723.14|17603.14|10
1632560160000|2021-09-25 08:56:00|17723.38|17603.38|17720.17|17600.17|17723.79|17603.79|17720.09|17600.09|10
1632560170000|2021-09-25 08:56:10|17719.6|17599.6|17714.2|17594.2|17719.6|17599.6|17713.98|17593.98|10
1632560180000|2021-09-25 08:56:20|17717.11|17597.11|17726.66|17606.66|17726.66|17606.66|17717.11|17597.11|10
1632560190000|2021-09-25 08:56:30|17726.45|17606.45|17737.04|17617.04|17737.04|17617.04|17726.45|17606.45|10
1632560200000|2021-09-25 08:56:40|17737.12|17617.12|17744.38|17624.38|17744.38|17624.38|17737.12|17617.12|10
1632560210000|2021-09-25 08:56:50|17743.94|17623.94|17768.05|17648.05|17768.05|17648.05|17743.94|17623.94|10
1632560220000|2021-09-25 08:57:00|17770.07|17650.07|17784.28|17664.28|17784.28|17664.28|17770.07|17650.07|10
1632560230000|2021-09-25 08:57:10|17785.35|17665.35|17795.49|17675.49|17795.49|17675.49|17785.35|17665.35|10
1632560240000|2021-09-25 08:57:20|17795.34|17675.34|17796.57|17676.57|17796.94|17676.94|17795.34|17675.34|9
1632560250000|2021-09-25 08:57:30|17795.29|17675.29|17792.73|17672.73|17795.29|17675.29|17792.1|17672.1|10
1632560260000|2021-09-25 08:57:40|17792.51|17672.51|17788.55|17668.55|17792.51|17672.51|17788.41|17668.41|10
1632560270000|2021-09-25 08:57:50|17787.69|17667.69|17791.51|17671.51|17791.51|17671.51|17786.17|17666.17|10
1632560280000|2021-09-25 08:58:00|17793.52|17673.52|17812.03|17692.03|17812.03|17692.03|17793.52|17673.52|10
1632560290000|2021-09-25 08:58:10|17813.22|17693.22|17847.8|17727.8|17847.8|17727.8|17813.22|17693.22|10
1632560300000|2021-09-25 08:58:20|17849.94|17729.94|17862.64|17742.64|17862.64|17742.64|17849.94|17729.94|10
1632560310000|2021-09-25 08:58:30|17863.29|17743.29|17862.15|17742.15|17863.29|17743.29|17859.6|17739.6|10
1632560320000|2021-09-25 08:58:40|17863.08|17743.08|17864.23|17744.23|17866.51|17746.51|17862.46|17742.46|10
1632560330000|2021-09-25 08:58:50|17862.74|17742.74|17857.48|17737.48|17862.74|17742.74|17856.88|17736.88|10
1632560340000|2021-09-25 08:59:00|17856.76|17736.76|17858.43|17738.43|17858.43|17738.43|17853.81|17733.81|10
1632560350000|2021-09-25 08:59:10|17858.89|17738.89|17861.27|17741.27|17862.37|17742.37|17858.89|17738.89|10
1632560360000|2021-09-25 08:59:20|17861.58|17741.58|17871.4|17751.4|17871.4|17751.4|17861.58|17741.58|10
1632560370000|2021-09-25 08:59:30|17873.98|17753.98|17873.28|17753.28|17878.26|17758.26|17873.28|17753.28|10
1632560380000|2021-09-25 08:59:40|17873.51|17753.51|17870.46|17750.46|17873.51|17753.51|17870.46|17750.46|10
1632560390000|2021-09-25 08:59:50|17869.87|17749.87|17862.35|17742.35|17869.89|17749.89|17862.35|17742.35|10
1632560400000|2021-09-25 09:00:00|17862.8|17742.8|17866.65|17746.65|17866.65|17746.65|17861.31|17741.31|10
1632560410000|2021-09-25 09:00:10|17868.66|17748.66|17878.26|17758.26|17878.26|17758.26|17868.66|17748.66|10
1632560420000|2021-09-25 09:00:20|17876.99|17756.99|17878.91|17758.91|17879.96|17759.96|17876.99|17756.99|10
1632560430000|2021-09-25 09:00:30|17878.85|17758.85|17885.67|17765.67|17885.67|17765.67|17878.85|17758.85|10
1632560440000|2021-09-25 09:00:40|17884.54|17764.54|17887.78|17767.78|17888.19|17768.19|17884.54|17764.54|10
1632560450000|2021-09-25 09:00:50|17887.05|17767.05|17890.14|17770.14|17890.14|17770.14|17887.05|17767.05|9
1632560460000|2021-09-25 09:01:00|17891.45|17771.45|17890.3|17770.3|17894.59|17774.59|17890.3|17770.3|10
1632560470000|2021-09-25 09:01:10|17890.17|17770.17|17882.44|17762.44|17890.17|17770.17|17882.44|17762.44|10
1632560480000|2021-09-25 09:01:20|17881.77|17761.77|17875.21|17755.21|17881.96|17761.96|17875.21|17755.21|10
1632560490000|2021-09-25 09:01:30|17875.76|17755.76|17872.37|17752.37|17875.76|17755.76|17872.37|17752.37|10
1632560500000|2021-09-25 09:01:40|17873.28|17753.28|17872.58|17752.58|17874.13|17754.13|17872.33|17752.33|9
1632560510000|2021-09-25 09:01:50|17871.91|17751.91|17862.54|17742.54|17871.91|17751.91|17862.54|17742.54|10
1632560520000|2021-09-25 09:02:00|17861.75|17741.75|17852.52|17732.52|17861.83|17741.83|17852.52|17732.52|10
1632560530000|2021-09-25 09:02:10|17850.75|17730.75|17843.31|17723.31|17850.75|17730.75|17843.31|17723.31|10
1632560540000|2021-09-25 09:02:20|17843.44|17723.44|17842.08|17722.08|17844.18|17724.18|17842.08|17722.08|10
1632560550000|2021-09-25 09:02:30|17841.8|17721.8|17830.55|17710.55|17841.82|17721.82|17830.55|17710.55|10
1632560560000|2021-09-25 09:02:40|17830.65|17710.65|17825.38|17705.38|17830.65|17710.65|17825.29|17705.29|10
1632560570000|2021-09-25 09:02:50|17824.79|17704.79|17824.22|17704.22|17825.99|17705.99|17824.01|17704.01|10
1632560580000|2021-09-25 09:03:00|17823.89|17703.89|17816.3|17696.3|17824.39|17704.39|17816.3|17696.3|10
1632560590000|2021-09-25 09:03:10|17814|17694|17806.78|17686.78|17814|17694|17806.61|17686.61|10
1632560600000|2021-09-25 09:03:20|17806.75|17686.75|17805.63|17685.63|17806.75|17686.75|17805.34|17685.34|10
1632560610000|2021-09-25 09:03:30|17805.37|17685.37|17802.19|17682.19|17805.37|17685.37|17802.19|17682.19|9
1632560620000|2021-09-25 09:03:40|17802.02|17682.02|17806.62|17686.62|17806.62|17686.62|17801.45|17681.45|10
1632560630000|2021-09-25 09:03:50|17806.9|17686.9|17815.11|17695.11|17815.11|17695.11|17806.9|17686.9|10
1632560640000|2021-09-25 09:04:00|17814.68|17694.68|17812.08|17692.08|17815|17695|17811.52|17691.52|10
1632560650000|2021-09-25 09:04:10|17811.35|17691.35|17810.46|17690.46|17811.38|17691.38|17809.29|17689.29|10
1632560660000|2021-09-25 09:04:20|17811.42|17691.42|17804.54|17684.54|17812.01|17692.01|17804.35|17684.35|10
1632560670000|2021-09-25 09:04:30|17804.38|17684.38|17802.13|17682.13|17804.38|17684.38|17801.52|17681.52|10
1632560680000|2021-09-25 09:04:40|17801.56|17681.56|17800.13|17680.13|17802.15|17682.15|17800.13|17680.13|10
1632560690000|2021-09-25 09:04:50|17800.98|17680.98|17806.23|17686.23|17806.23|17686.23|17800.98|17680.98|9
1632560700000|2021-09-25 09:05:00|17806.62|17686.62|17807.15|17687.15|17807.73|17687.73|17806.62|17686.62|10
1632560710000|2021-09-25 09:05:10|17808.2|17688.2|17816.77|17696.77|17816.77|17696.77|17808.2|17688.2|10
1632560720000|2021-09-25 09:05:20|17816.45|17696.45|17838.56|17718.56|17838.56|17718.56|17816.45|17696.45|10
1632560730000|2021-09-25 09:05:30|17839.27|17719.27|17848.1|17728.1|17848.41|17728.41|17839.27|17719.27|10
1632560740000|2021-09-25 09:05:40|17848.25|17728.25|17846.65|17726.65|17849.06|17729.06|17846.17|17726.17|10
1632560750000|2021-09-25 09:05:50|17847.67|17727.67|17853.2|17733.2|17853.2|17733.2|17847.67|17727.67|10
1632560760000|2021-09-25 09:06:00|17852.93|17732.93|17861.83|17741.83|17861.83|17741.83|17852.93|17732.93|10
1632560770000|2021-09-25 09:06:10|17863.24|17743.24|17871.05|17751.05|17871.05|17751.05|17862.71|17742.71|10
1632560780000|2021-09-25 09:06:20|17873.72|17753.72|17883.99|17763.99|17883.99|17763.99|17873.72|17753.72|10
1632560790000|2021-09-25 09:06:30|17883.39|17763.39|17881.57|17761.57|17886.85|17766.85|17881.57|17761.57|10
1632560800000|2021-09-25 09:06:40|17881.74|17761.74|17872.42|17752.42|17882.12|17762.12|17872.42|17752.42|10
1632560810000|2021-09-25 09:06:50|17871.53|17751.53|17864.37|17744.37|17871.53|17751.53|17864.37|17744.37|10
1632560820000|2021-09-25 09:07:00|17864.25|17744.25|17849.92|17729.92|17864.25|17744.25|17849.92|17729.92|10
1632560830000|2021-09-25 09:07:10|17849.24|17729.24|17842.96|17722.96|17849.24|17729.24|17842.96|17722.96|10
1632560840000|2021-09-25 09:07:20|17839.99|17719.99|17839.82|17719.82|17841.05|17721.05|17839.54|17719.54|10
1632560850000|2021-09-25 09:07:30|17839.53|17719.53|17844.6|17724.6|17844.6|17724.6|17839.47|17719.47|10
1632560860000|2021-09-25 09:07:40|17844.19|17724.19|17855.3|17735.3|17855.3|17735.3|17844.19|17724.19|10
1632560870000|2021-09-25 09:07:50|17855.59|17735.59|17864.97|17744.97|17864.97|17744.97|17855.57|17735.57|10
1632560880000|2021-09-25 09:08:00|17864.9|17744.9|17868.25|17748.25|17868.39|17748.39|17864.9|17744.9|9
1632560890000|2021-09-25 09:08:10|17867.74|17747.74|17862.33|17742.33|17868.01|17748.01|17862.1|17742.1|10
1632560900000|2021-09-25 09:08:20|17861.7|17741.7|17855.19|17735.19|17861.82|17741.82|17855.19|17735.19|10
1632560910000|2021-09-25 09:08:30|17855.02|17735.02|17861.55|17741.55|17861.55|17741.55|17855.02|17735.02|10
1632560920000|2021-09-25 09:08:40|17862.05|17742.05|17866.01|17746.01|17866.48|17746.48|17862.05|17742.05|10
1632560930000|2021-09-25 09:08:50|17865.21|17745.21|17866.15|17746.15|17866.69|17746.69|17865.21|17745.21|10
1632560940000|2021-09-25 09:09:00|17865.44|17745.44|17862.1|17742.1|17865.44|17745.44|17862.1|17742.1|10
1632560950000|2021-09-25 09:09:10|17861.89|17741.89|17858.77|17738.77|17865.86|17745.86|17858.77|17738.77|10
1632560960000|2021-09-25 09:09:20|17858.64|17738.64|17853.04|17733.04|17858.64|17738.64|17853.04|17733.04|9
1632560970000|2021-09-25 09:09:30|17852.22|17732.22|17848.2|17728.2|17852.22|17732.22|17848.13|17728.13|10
1632560980000|2021-09-25 09:09:40|17848.04|17728.04|17840.8|17720.8|17848.04|17728.04|17840.8|17720.8|9
1632560990000|2021-09-25 09:09:50|17840.91|17720.91|17840.72|17720.72|17841.08|17721.08|17840.21|17720.21|10
1632561000000|2021-09-25 09:10:00|17840.62|17720.62|17840.47|17720.47|17840.97|17720.97|17839.79|17719.79|9
1632561010000|2021-09-25 09:10:10|17840.89|17720.89|17841.54|17721.54|17841.69|17721.69|17840.89|17720.89|9
1632561020000|2021-09-25 09:10:20|17841.52|17721.52|17841.65|17721.65|17841.97|17721.97|17841.04|17721.04|9
1632561030000|2021-09-25 09:10:30|17841.76|17721.76|17843.1|17723.1|17843.24|17723.24|17841.52|17721.52|10
1632561040000|2021-09-25 09:10:40|17842.83|17722.83|17846.62|17726.62|17846.62|17726.62|17842.82|17722.82|10
1632561050000|2021-09-25 09:10:50|17847.01|17727.01|17847.38|17727.38|17848.18|17728.18|17846.99|17726.99|10
1632561060000|2021-09-25 09:11:00|17847.52|17727.52|17843.8|17723.8|17847.65|17727.65|17843.8|17723.8|10
1632561070000|2021-09-25 09:11:10|17843.58|17723.58|17840.04|17720.04|17843.58|17723.58|17840.04|17720.04|10
1632561080000|2021-09-25 09:11:20|17839.64|17719.64|17834.67|17714.67|17839.64|17719.64|17834.67|17714.67|10
1632561090000|2021-09-25 09:11:30|17835.16|17715.16|17828.53|17708.53|17835.73|17715.73|17828.53|17708.53|10
1632561100000|2021-09-25 09:11:40|17826.88|17706.88|17820.24|17700.24|17826.88|17706.88|17820.24|17700.24|10
1632561110000|2021-09-25 09:11:50|17819.67|17699.67|17814.66|17694.66|17819.67|17699.67|17814.66|17694.66|10
1632561120000|2021-09-25 09:12:00|17813.58|17693.58|17810.28|17690.28|17813.58|17693.58|17810.28|17690.28|10
1632561130000|2021-09-25 09:12:10|17809.67|17689.67|17810.34|17690.34|17810.34|17690.34|17808.76|17688.76|10
1632561140000|2021-09-25 09:12:20|17809.59|17689.59|17813.61|17693.61|17813.61|17693.61|17809.59|17689.59|10
1632561150000|2021-09-25 09:12:30|17813.91|17693.91|17821.58|17701.58|17822.8|17702.8|17813.84|17693.84|9
1632561160000|2021-09-25 09:12:40|17822.21|17702.21|17824.86|17704.86|17824.86|17704.86|17821.14|17701.14|10
1632561170000|2021-09-25 09:12:50|17828.39|17708.39|17836.61|17716.61|17836.61|17716.61|17828.39|17708.39|10
1632561180000|2021-09-25 09:13:00|17839.67|17719.67|17846.92|17726.92|17846.92|17726.92|17839.67|17719.67|10
1632561190000|2021-09-25 09:13:10|17848.21|17728.21|17851.49|17731.49|17851.86|17731.86|17847.76|17727.76|10
1632561200000|2021-09-25 09:13:20|17851.36|17731.36|17846.28|17726.28|17851.36|17731.36|17846.28|17726.28|10
1632561210000|2021-09-25 09:13:30|17846.24|17726.24|17843.87|17723.87|17846.24|17726.24|17843.87|17723.87|8
1632561220000|2021-09-25 09:13:40|17843.75|17723.75|17842.11|17722.11|17843.75|17723.75|17842.11|17722.11|8
1632561230000|2021-09-25 09:13:50|17842.28|17722.28|17838.93|17718.93|17842.4|17722.4|17838.42|17718.42|10
1632561240000|2021-09-25 09:14:00|17838.96|17718.96|17834.96|17714.96|17838.96|17718.96|17834.15|17714.15|10
1632561250000|2021-09-25 09:14:10|17835.09|17715.09|17835.18|17715.18|17836.16|17716.16|17835.09|17715.09|10
1632561260000|2021-09-25 09:14:20|17835.25|17715.25|17833.66|17713.66|17835.42|17715.42|17833.66|17713.66|9
1632561270000|2021-09-25 09:14:30|17833.7|17713.7|17830.72|17710.72|17833.76|17713.76|17830.72|17710.72|9
1632561280000|2021-09-25 09:14:40|17828.04|17708.04|17828|17708|17828.09|17708.09|17827.54|17707.54|10
1632561290000|2021-09-25 09:14:50|17828.72|17708.72|17828.91|17708.91|17829.28|17709.28|17827.84|17707.84|10
1632561300000|2021-09-25 09:15:00|17829|17709|17832.34|17712.34|17833.51|17713.51|17829|17709|9
1632561310000|2021-09-25 09:15:10|17834.27|17714.27|17831.94|17711.94|17834.64|17714.64|17831.94|17711.94|10
1632561320000|2021-09-25 09:15:20|17831.72|17711.72|17828.11|17708.11|17831.72|17711.72|17828.11|17708.11|10
1632561330000|2021-09-25 09:15:30|17825.91|17705.91|17822.76|17702.76|17825.91|17705.91|17822.76|17702.76|9
1632561340000|2021-09-25 09:15:40|17822.5|17702.5|17816.3|17696.3|17822.61|17702.61|17816.3|17696.3|10
1632561350000|2021-09-25 09:15:50|17815.57|17695.57|17813.91|17693.91|17815.57|17695.57|17812.77|17692.77|9
1632561360000|2021-09-25 09:16:00|17814|17694|17813.76|17693.76|17814|17694|17811.66|17691.66|10
1632561370000|2021-09-25 09:16:10|17814.32|17694.32|17816.73|17696.73|17816.73|17696.73|17814.3|17694.3|10
1632561380000|2021-09-25 09:16:20|17816.85|17696.85|17820.23|17700.23|17820.23|17700.23|17816.09|17696.09|10
1632561390000|2021-09-25 09:16:30|17820.12|17700.12|17824.7|17704.7|17824.7|17704.7|17819.74|17699.74|10
1632561400000|2021-09-25 09:16:40|17824.72|17704.72|17821.97|17701.97|17824.72|17704.72|17821.6|17701.6|10
1632561410000|2021-09-25 09:16:50|17822.24|17702.24|17824.17|17704.17|17824.17|17704.17|17822.12|17702.12|10
1632561420000|2021-09-25 09:17:00|17824.24|17704.24|17821.86|17701.86|17824.53|17704.53|17821.86|17701.86|10
1632561430000|2021-09-25 09:17:10|17822.02|17702.02|17821.23|17701.23|17822.18|17702.18|17821.01|17701.01|10
1632561440000|2021-09-25 09:17:20|17820.48|17700.48|17819.7|17699.7|17820.48|17700.48|17819.35|17699.35|10
1632561450000|2021-09-25 09:17:30|17819.75|17699.75|17822.24|17702.24|17822.24|17702.24|17819.22|17699.22|9
1632561460000|2021-09-25 09:17:40|17824.02|17704.02|17833.19|17713.19|17833.9|17713.9|17824.02|17704.02|10
1632561470000|2021-09-25 09:17:50|17834.43|17714.43|17838.83|17718.83|17838.83|17718.83|17834.24|17714.24|10
1632561480000|2021-09-25 09:18:00|17838.9|17718.9|17840.81|17720.81|17840.81|17720.81|17838.9|17718.9|9
1632561490000|2021-09-25 09:18:10|17840.99|17720.99|17841.15|17721.15|17841.15|17721.15|17840.39|17720.39|10
1632561500000|2021-09-25 09:18:20|17841.5|17721.5|17845.46|17725.46|17845.46|17725.46|17841.5|17721.5|10
1632561510000|2021-09-25 09:18:30|17845.26|17725.26|17846.33|17726.33|17846.33|17726.33|17845.09|17725.09|10
1632561520000|2021-09-25 09:18:40|17846.5|17726.5|17857.79|17737.79|17857.79|17737.79|17846.5|17726.5|10
1632561530000|2021-09-25 09:18:50|17858.09|17738.09|17865.87|17745.87|17865.88|17745.88|17858.09|17738.09|10
1632561540000|2021-09-25 09:19:00|17866.28|17746.28|17870.85|17750.85|17870.86|17750.86|17866.25|17746.25|10
1632561550000|2021-09-25 09:19:10|17868.42|17748.42|17868.04|17748.04|17868.53|17748.53|17867.13|17747.13|10
1632561560000|2021-09-25 09:19:20|17867.93|17747.93|17868.93|17748.93|17868.93|17748.93|17866.46|17746.46|10
1632561570000|2021-09-25 09:19:30|17870.17|17750.17|17870.29|17750.29|17870.31|17750.31|17869.08|17749.08|8
1632561580000|2021-09-25 09:19:40|17870.57|17750.57|17870.27|17750.27|17870.64|17750.64|17869.44|17749.44|10
1632561590000|2021-09-25 09:19:50|17869.51|17749.51|17867.61|17747.61|17869.51|17749.51|17867.61|17747.61|10
1632561600000|2021-09-25 09:20:00|17867.23|17747.23|17863.21|17743.21|17867.76|17747.76|17863.21|17743.21|10
1632561610000|2021-09-25 09:20:10|17863.82|17743.82|17861.95|17741.95|17863.82|17743.82|17860.73|17740.73|10
1632561620000|2021-09-25 09:20:20|17861.37|17741.37|17863.06|17743.06|17863.06|17743.06|17861.15|17741.15|10
1632561630000|2021-09-25 09:20:30|17863.79|17743.79|17863.55|17743.55|17863.83|17743.83|17863.39|17743.39|8
1632561640000|2021-09-25 09:20:40|17863.43|17743.43|17866.46|17746.46|17866.46|17746.46|17863.43|17743.43|10
1632561650000|2021-09-25 09:20:50|17867.22|17747.22|17877.39|17757.39|17877.39|17757.39|17867.22|17747.22|10
1632561660000|2021-09-25 09:21:00|17879.99|17759.99|17887.85|17767.85|17887.85|17767.85|17879.99|17759.99|10
1632561670000|2021-09-25 09:21:10|17889.67|17769.67|17894.82|17774.82|17894.82|17774.82|17889.67|17769.67|10
1632561680000|2021-09-25 09:21:20|17895.45|17775.45|17899.11|17779.11|17899.11|17779.11|17895.38|17775.38|10
1632561690000|2021-09-25 09:21:30|17899.02|17779.02|17897.83|17777.83|17899.02|17779.02|17897.64|17777.64|10
1632561700000|2021-09-25 09:21:40|17897.84|17777.84|17900.57|17780.57|17900.57|17780.57|17897.84|17777.84|9
1632561710000|2021-09-25 09:21:50|17900.33|17780.33|17900.33|17780.33|17900.94|17780.94|17899.57|17779.57|9
1632561720000|2021-09-25 09:22:00|17899.92|17779.92|17900.75|17780.75|17900.75|17780.75|17898.84|17778.84|10
1632561730000|2021-09-25 09:22:10|17900.8|17780.8|17902.18|17782.18|17902.18|17782.18|17900.67|17780.67|9
1632561740000|2021-09-25 09:22:20|17902.2|17782.2|17902.77|17782.77|17903.35|17783.35|17901.28|17781.28|10
1632561750000|2021-09-25 09:22:30|17902.13|17782.13|17907.96|17787.96|17907.96|17787.96|17902.13|17782.13|9
1632561760000|2021-09-25 09:22:40|17907.86|17787.86|17904.24|17784.24|17907.86|17787.86|17903.04|17783.04|10
1632561770000|2021-09-25 09:22:50|17904.79|17784.79|17907.02|17787.02|17907.26|17787.26|17903.39|17783.39|10
1632561780000|2021-09-25 09:23:00|17906.56|17786.56|17909.83|17789.83|17910.15|17790.15|17906.56|17786.56|9
1632561790000|2021-09-25 09:23:10|17910.07|17790.07|17909.72|17789.72|17910.09|17790.09|17909.3|17789.3|10
1632561800000|2021-09-25 09:23:20|17909.63|17789.63|17910.3|17790.3|17911.52|17791.52|17909.63|17789.63|10
1632561810000|2021-09-25 09:23:30|17909.74|17789.74|17912.21|17792.21|17912.21|17792.21|17908.01|17788.01|10
1632561820000|2021-09-25 09:23:40|17912.43|17792.43|17913.7|17793.7|17916.14|17796.14|17912.43|17792.43|10
1632561830000|2021-09-25 09:23:50|17914.24|17794.24|17917.23|17797.23|17917.24|17797.24|17914.24|17794.24|10
1632561840000|2021-09-25 09:24:00|17917.21|17797.21|17917.72|17797.72|17918.06|17798.06|17917.21|17797.21|10
1632561850000|2021-09-25 09:24:10|17916.82|17796.82|17914.5|17794.5|17916.82|17796.82|17913.99|17793.99|10
1632561860000|2021-09-25 09:24:20|17914.89|17794.89|17915.48|17795.48|17915.48|17795.48|17914.85|17794.85|9
1632561870000|2021-09-25 09:24:30|17915.33|17795.33|17915.75|17795.75|17915.98|17795.98|17914.78|17794.78|10
1632561880000|2021-09-25 09:24:40|17916.57|17796.57|17913.51|17793.51|17916.79|17796.79|17913.51|17793.51|10
1632561890000|2021-09-25 09:24:50|17912.95|17792.95|17911.25|17791.25|17912.95|17792.95|17910.75|17790.75|10
1632561900000|2021-09-25 09:25:00|17911.04|17791.04|17909.39|17789.39|17911.04|17791.04|17909.22|17789.22|10
1632561910000|2021-09-25 09:25:10|17908.35|17788.35|17905.95|17785.95|17908.35|17788.35|17905.95|17785.95|10
1632561920000|2021-09-25 09:25:20|17905.41|17785.41|17906.39|17786.39|17906.39|17786.39|17905.36|17785.36|10
1632561930000|2021-09-25 09:25:30|17906.83|17786.83|17906.54|17786.54|17906.83|17786.83|17906.01|17786.01|10
1632561940000|2021-09-25 09:25:40|17906.6|17786.6|17906.45|17786.45|17906.67|17786.67|17905.33|17785.33|10
1632561950000|2021-09-25 09:25:50|17906.17|17786.17|17904.64|17784.64|17906.88|17786.88|17904.64|17784.64|9
1632561960000|2021-09-25 09:26:00|17904.56|17784.56|17903.63|17783.63|17904.56|17784.56|17902|17782|10
1632561970000|2021-09-25 09:26:10|17903.07|17783.07|17902.66|17782.66|17903.29|17783.29|17902.16|17782.16|10
1632561980000|2021-09-25 09:26:20|17902.69|17782.69|17899.47|17779.47|17902.69|17782.69|17899.47|17779.47|9
1632561990000|2021-09-25 09:26:30|17898.97|17778.97|17896.4|17776.4|17898.97|17778.97|17895.63|17775.63|10
1632562000000|2021-09-25 09:26:40|17896.26|17776.26|17894.64|17774.64|17896.26|17776.26|17894.6|17774.6|10
1632562010000|2021-09-25 09:26:50|17894.72|17774.72|17895.3|17775.3|17895.8|17775.8|17894.72|17774.72|9
1632562020000|2021-09-25 09:27:00|17895.09|17775.09|17898.84|17778.84|17898.84|17778.84|17894.57|17774.57|10
1632562030000|2021-09-25 09:27:10|17899.53|17779.53|17902.69|17782.69|17902.92|17782.92|17899.53|17779.53|10
1632562040000|2021-09-25 09:27:20|17902.89|17782.89|17902.01|17782.01|17902.89|17782.89|17902.01|17782.01|9
1632562050000|2021-09-25 09:27:30|17902.17|17782.17|17904.51|17784.51|17904.51|17784.51|17901.21|17781.21|10
1632562060000|2021-09-25 09:27:40|17904.62|17784.62|17906.37|17786.37|17906.37|17786.37|17904.54|17784.54|9
1632562070000|2021-09-25 09:27:50|17909.76|17789.76|17919.36|17799.36|17919.36|17799.36|17909.76|17789.76|10
1632562080000|2021-09-25 09:28:00|17920.5|17800.5|17932.08|17812.08|17932.08|17812.08|17920.5|17800.5|10
1632562090000|2021-09-25 09:28:10|17934.57|17814.57|17953.39|17833.39|17953.39|17833.39|17934.57|17814.57|10
1632562100000|2021-09-25 09:28:20|17959.19|17839.19|17963.01|17843.01|17964.58|17844.58|17959.19|17839.19|10
1632562110000|2021-09-25 09:28:30|17963.59|17843.59|17969.99|17849.99|17969.99|17849.99|17963.59|17843.59|10
1632562120000|2021-09-25 09:28:40|17971.68|17851.68|17981.72|17861.72|17981.72|17861.72|17971.68|17851.68|10
1632562130000|2021-09-25 09:28:50|17983|17863|17984.37|17864.37|17985.33|17865.33|17983|17863|10
1632562140000|2021-09-25 09:29:00|17985.4|17865.4|17982.29|17862.29|17986.85|17866.85|17982.29|17862.29|10
1632562150000|2021-09-25 09:29:10|17983.3|17863.3|17974.36|17854.36|17983.3|17863.3|17974.26|17854.26|10
1632562160000|2021-09-25 09:29:20|17972.77|17852.77|17969.67|17849.67|17973.62|17853.62|17968.91|17848.91|10
1632562170000|2021-09-25 09:29:30|17969.39|17849.39|17968.44|17848.44|17970.39|17850.39|17968.44|17848.44|9
1632562180000|2021-09-25 09:29:40|17969.61|17849.61|17969.56|17849.56|17970.13|17850.13|17968.22|17848.22|10
1632562190000|2021-09-25 09:29:50|17968.48|17848.48|17969.29|17849.29|17969.29|17849.29|17968.19|17848.19|10
1632562200000|2021-09-25 09:30:00|17972.07|17852.07|17969.77|17849.77|17972.39|17852.39|17969.77|17849.77|10
1632562210000|2021-09-25 09:30:10|17969.64|17849.64|17971.06|17851.06|17973.1|17853.1|17969.64|17849.64|10
1632562220000|2021-09-25 09:30:20|17971.17|17851.17|17971.81|17851.81|17972.26|17852.26|17970.59|17850.59|9
1632562230000|2021-09-25 09:30:30|17971.86|17851.86|17969.4|17849.4|17971.86|17851.86|17968.66|17848.66|10
1632562240000|2021-09-25 09:30:40|17969.09|17849.09|17965.68|17845.68|17969.1|17849.1|17965.68|17845.68|10
1632562250000|2021-09-25 09:30:50|17965.73|17845.73|17962.65|17842.65|17965.73|17845.73|17962.65|17842.65|10
1632562260000|2021-09-25 09:31:00|17962.63|17842.63|17960.12|17840.12|17962.63|17842.63|17959.9|17839.9|10
1632562270000|2021-09-25 09:31:10|17959.33|17839.33|17961.89|17841.89|17962.04|17842.04|17959.29|17839.29|10
1632562280000|2021-09-25 09:31:20|17962.85|17842.85|17963.32|17843.32|17963.43|17843.43|17962.33|17842.33|10
1632562290000|2021-09-25 09:31:30|17963.73|17843.73|17973.02|17853.02|17973.61|17853.61|17963.72|17843.72|10
1632562300000|2021-09-25 09:31:40|17974.11|17854.11|17978.82|17858.82|17978.82|17858.82|17974.11|17854.11|10
1632562310000|2021-09-25 09:31:50|17981.27|17861.27|17992.13|17872.13|17992.13|17872.13|17981.27|17861.27|10
1632562320000|2021-09-25 09:32:00|17992.66|17872.66|18005.35|17885.35|18005.49|17885.49|17992.25|17872.25|10
1632562330000|2021-09-25 09:32:10|18008.29|17888.29|18010.15|17890.15|18010.9|17890.9|18008.29|17888.29|10
1632562340000|2021-09-25 09:32:20|18009.36|17889.36|18011.97|17891.97|18011.97|17891.97|18009.36|17889.36|10
1632562350000|2021-09-25 09:32:30|18012.31|17892.31|18018.36|17898.36|18020.86|17900.86|18012.25|17892.25|10
1632562360000|2021-09-25 09:32:40|18017.78|17897.78|18020.2|17900.2|18020.2|17900.2|18015.98|17895.98|10
1632562370000|2021-09-25 09:32:50|18021.1|17901.1|18030.15|17910.15|18030.15|17910.15|18021.1|17901.1|10
1632562380000|2021-09-25 09:33:00|18030.07|17910.07|18028.38|17908.38|18030.07|17910.07|18028.02|17908.02|10
1632562390000|2021-09-25 09:33:10|18027.41|17907.41|18019.6|17899.6|18027.41|17907.41|18019.6|17899.6|10
1632562400000|2021-09-25 09:33:20|18020.39|17900.39|18018.35|17898.35|18020.6|17900.6|18018.26|17898.26|10
1632562410000|2021-09-25 09:33:30|18018.5|17898.5|18025.04|17905.04|18025.12|17905.12|18018.26|17898.26|10
1632562420000|2021-09-25 09:33:40|18025.15|17905.15|18030.51|17910.51|18030.85|17910.85|18025.15|17905.15|10
1632562430000|2021-09-25 09:33:50|18030.63|17910.63|18031.05|17911.05|18031.05|17911.05|18028.62|17908.62|10
1632562440000|2021-09-25 09:34:00|18031.96|17911.96|18035.35|17915.35|18035.35|17915.35|18031.71|17911.71|10
1632562450000|2021-09-25 09:34:10|18036.85|17916.85|18040.59|17920.59|18041.03|17921.03|18036.85|17916.85|10
1632562460000|2021-09-25 09:34:20|18040.29|17920.29|18038.92|17918.92|18041.2|17921.2|18038.61|17918.61|10
1632562470000|2021-09-25 09:34:30|18037.61|17917.61|18038.45|17918.45|18039.73|17919.73|18037.61|17917.61|10
1632562480000|2021-09-25 09:34:40|18038.55|17918.55|18035.84|17915.84|18039.83|17919.83|18035.84|17915.84|10
1632562490000|2021-09-25 09:34:50|18036.55|17916.55|18030.54|17910.54|18036.55|17916.55|18030.04|17910.04|10
1632562500000|2021-09-25 09:35:00|18028.78|17908.78|18025.16|17905.16|18028.78|17908.78|18024.85|17904.85|10
1632562510000|2021-09-25 09:35:10|18025.28|17905.28|18020.26|17900.26|18025.28|17905.28|18020.26|17900.26|10
1632562520000|2021-09-25 09:35:20|18019.1|17899.1|18017.95|17897.95|18019.1|17899.1|18017.39|17897.39|10
1632562530000|2021-09-25 09:35:30|18018.35|17898.35|18014.02|17894.02|18018.35|17898.35|18013.82|17893.82|10
1632562540000|2021-09-25 09:35:40|18014.65|17894.65|18014.61|17894.61|18016.06|17896.06|18014.61|17894.61|10
1632562550000|2021-09-25 09:35:50|18014.65|17894.65|18016.21|17896.21|18016.21|17896.21|18014.17|17894.17|9
1632562560000|2021-09-25 09:36:00|18015.03|17895.03|18016.22|17896.22|18016.71|17896.71|18014.85|17894.85|10
1632562570000|2021-09-25 09:36:10|18016.17|17896.17|18013.29|17893.29|18016.17|17896.17|18013.24|17893.24|10
1632562580000|2021-09-25 09:36:20|18012.69|17892.69|18017.99|17897.99|18017.99|17897.99|18012.69|17892.69|10
1632562590000|2021-09-25 09:36:30|18018.32|17898.32|18021.91|17901.91|18022.72|17902.72|18018.32|17898.32|10
1632562600000|2021-09-25 09:36:40|18022.57|17902.57|18027.1|17907.1|18027.1|17907.1|18022.57|17902.57|10
1632562610000|2021-09-25 09:36:50|18026.84|17906.84|18025.87|17905.87|18026.84|17906.84|18025.83|17905.83|10
1632562620000|2021-09-25 09:37:00|18025.97|17905.97|18031.79|17911.79|18031.98|17911.98|18025.97|17905.97|10
1632562630000|2021-09-25 09:37:10|18031.6|17911.6|18034.4|17914.4|18034.69|17914.69|18031.6|17911.6|9
1632562640000|2021-09-25 09:37:20|18036.12|17916.12|18039.64|17919.64|18040.51|17920.51|18036.12|17916.12|10
1632562650000|2021-09-25 09:37:30|18040.45|17920.45|18041.04|17921.04|18042.96|17922.96|18040.45|17920.45|10
1632562660000|2021-09-25 09:37:40|18040.42|17920.42|18036.79|17916.79|18040.42|17920.42|18036.79|17916.79|10
1632562670000|2021-09-25 09:37:50|18036.66|17916.66|18035.86|17915.86|18036.69|17916.69|18035|17915|10
1632562680000|2021-09-25 09:38:00|18035.68|17915.68|18034.09|17914.09|18035.94|17915.94|18033.4|17913.4|10
1632562690000|2021-09-25 09:38:10|18034.05|17914.05|18034.8|17914.8|18035.28|17915.28|18034.05|17914.05|9
1632562700000|2021-09-25 09:38:20|18034.73|17914.73|18033.35|17913.35|18034.96|17914.96|18033.28|17913.28|9
1632562710000|2021-09-25 09:38:30|18032.97|17912.97|18029.76|17909.76|18032.97|17912.97|18029.76|17909.76|9
1632562720000|2021-09-25 09:38:40|18029.54|17909.54|18028.34|17908.34|18029.57|17909.57|18027.96|17907.96|10
1632562730000|2021-09-25 09:38:50|18028.31|17908.31|18030.37|17910.37|18030.37|17910.37|18028.31|17908.31|10
1632562740000|2021-09-25 09:39:00|18030.55|17910.55|18027.9|17907.9|18031.62|17911.62|18027.75|17907.75|10
1632562750000|2021-09-25 09:39:10|18027.6|17907.6|18029.98|17909.98|18029.98|17909.98|18027.6|17907.6|10
1632562760000|2021-09-25 09:39:20|18028|17908|18028.16|17908.16|18028.33|17908.33|18027.63|17907.63|8
1632562770000|2021-09-25 09:39:30|18028.27|17908.27|18030.89|17910.89|18031.21|17911.21|18028.27|17908.27|10
1632562780000|2021-09-25 09:39:40|18031.68|17911.68|18032.85|17912.85|18033.32|17913.32|18031.68|17911.68|10
1632562790000|2021-09-25 09:39:50|18032.98|17912.98|18030.02|17910.02|18032.98|17912.98|18029.77|17909.77|10
1632562800000|2021-09-25 09:40:00|18030.94|17910.94|18029.17|17909.17|18032.46|17912.46|18029.17|17909.17|10
1632562810000|2021-09-25 09:40:10|18028.22|17908.22|18025.74|17905.74|18028.22|17908.22|18025.65|17905.65|10
1632562820000|2021-09-25 09:40:20|18025.56|17905.56|18023.13|17903.13|18025.56|17905.56|18023.13|17903.13|10
1632562830000|2021-09-25 09:40:30|18022.94|17902.94|18018.91|17898.91|18022.94|17902.94|18018.86|17898.86|9
1632562840000|2021-09-25 09:40:40|18018.99|17898.99|18018.2|17898.2|18018.99|17898.99|18017.69|17897.69|9
1632562850000|2021-09-25 09:40:50|18018.37|17898.37|18017.38|17897.38|18018.93|17898.93|18017.38|17897.38|10
1632562860000|2021-09-25 09:41:00|18016.62|17896.62|18013.82|17893.82|18016.62|17896.62|18013.8|17893.8|10
1632562870000|2021-09-25 09:41:10|18013.68|17893.68|18011.96|17891.96|18013.89|17893.89|18011.96|17891.96|10
1632562880000|2021-09-25 09:41:20|18011.26|17891.26|18009.99|17889.99|18011.62|17891.62|18009.99|17889.99|10
1632562890000|2021-09-25 09:41:30|18010.29|17890.29|18008.23|17888.23|18010.29|17890.29|18008.23|17888.23|10
1632562900000|2021-09-25 09:41:40|18008.16|17888.16|18007.99|17887.99|18008.16|17888.16|18007.2|17887.2|9
1632562910000|2021-09-25 09:41:50|18009.18|17889.18|18011.79|17891.79|18013.09|17893.09|18009.18|17889.18|9
1632562920000|2021-09-25 09:42:00|18011.49|17891.49|18009.94|17889.94|18011.64|17891.64|18009.94|17889.94|10
1632562930000|2021-09-25 09:42:10|18010.23|17890.23|18012.24|17892.24|18012.24|17892.24|18010.23|17890.23|9
1632562940000|2021-09-25 09:42:20|18012.03|17892.03|18010.15|17890.15|18012.03|17892.03|18010.15|17890.15|10
1632562950000|2021-09-25 09:42:30|18010.6|17890.6|18009.29|17889.29|18010.6|17890.6|18008.95|17888.95|10
1632562960000|2021-09-25 09:42:40|18008.62|17888.62|18007.57|17887.57|18009.27|17889.27|18007.57|17887.57|10
1632562970000|2021-09-25 09:42:50|18007.98|17887.98|18006.57|17886.57|18007.98|17887.98|18006.51|17886.51|10
1632562980000|2021-09-25 09:43:00|18006.88|17886.88|18005.21|17885.21|18006.88|17886.88|18005.21|17885.21|10
1632562990000|2021-09-25 09:43:10|18005.44|17885.44|18006.21|17886.21|18006.21|17886.21|18005.33|17885.33|10
1632563000000|2021-09-25 09:43:20|18005.53|17885.53|18010.07|17890.07|18010.07|17890.07|18005.52|17885.52|10
1632563010000|2021-09-25 09:43:30|18010.34|17890.34|18014.4|17894.4|18014.63|17894.63|18010.21|17890.21|10
1632563020000|2021-09-25 09:43:40|18014.36|17894.36|18014.7|17894.7|18014.78|17894.78|18013.42|17893.42|10
1632563030000|2021-09-25 09:43:50|18014.45|17894.45|18013.45|17893.45|18014.45|17894.45|18013.35|17893.35|9
1632563040000|2021-09-25 09:44:00|18013.54|17893.54|18013.63|17893.63|18014.02|17894.02|18013.41|17893.41|8
1632563050000|2021-09-25 09:44:10|18012.41|17892.41|18009.17|17889.17|18012.41|17892.41|18009.17|17889.17|10
1632563060000|2021-09-25 09:44:20|18007.73|17887.73|18003.12|17883.12|18008.07|17888.07|18003.12|17883.12|10
1632563070000|2021-09-25 09:44:30|18003.15|17883.15|18000.97|17880.97|18003.17|17883.17|18000.86|17880.86|8
1632563080000|2021-09-25 09:44:40|18001.19|17881.19|18000.86|17880.86|18001.19|17881.19|18000.75|17880.75|8
1632563090000|2021-09-25 09:44:50|18000.12|17880.12|17998.96|17878.96|18000.45|17880.45|17998.29|17878.29|10
1632563100000|2021-09-25 09:45:00|17997.92|17877.92|17998.21|17878.21|17998.84|17878.84|17997.78|17877.78|10
1632563110000|2021-09-25 09:45:10|17998.51|17878.51|17996.95|17876.95|17998.51|17878.51|17996.5|17876.5|10
1632563120000|2021-09-25 09:45:20|17996.83|17876.83|18001.18|17881.18|18001.18|17881.18|17996.83|17876.83|10
1632563130000|2021-09-25 09:45:30|18002.12|17882.12|18004.91|17884.91|18004.91|17884.91|18002.12|17882.12|9
1632563140000|2021-09-25 09:45:40|18004.9|17884.9|18007.14|17887.14|18007.14|17887.14|18004.9|17884.9|10
1632563150000|2021-09-25 09:45:50|18007.84|17887.84|18012.01|17892.01|18012.01|17892.01|18007.84|17887.84|10
1632563160000|2021-09-25 09:46:00|18014.65|17894.65|18016.11|17896.11|18017.18|17897.18|18014.65|17894.65|10
1632563170000|2021-09-25 09:46:10|18016.16|17896.16|18018.52|17898.52|18018.52|17898.52|18015.32|17895.32|9
1632563180000|2021-09-25 09:46:20|18018.56|17898.56|18021.93|17901.93|18021.93|17901.93|18018.56|17898.56|10
1632563190000|2021-09-25 09:46:30|18022.83|17902.83|18023.15|17903.15|18023.47|17903.47|18022.83|17902.83|9
1632563200000|2021-09-25 09:46:40|18022.6|17902.6|18022.32|17902.32|18023.08|17903.08|18021.8|17901.8|10
1632563210000|2021-09-25 09:46:50|18022.58|17902.58|18022.15|17902.15|18022.82|17902.82|18022.15|17902.15|9
1632563220000|2021-09-25 09:47:00|18022.1|17902.1|18021.38|17901.38|18022.1|17902.1|18021.21|17901.21|10
1632563230000|2021-09-25 09:47:10|18021.05|17901.05|18018.24|17898.24|18021.09|17901.09|18018.24|17898.24|9
1632563240000|2021-09-25 09:47:20|18018.32|17898.32|18019.03|17899.03|18019.35|17899.35|18018.32|17898.32|9
1632563250000|2021-09-25 09:47:30|18019.14|17899.14|18018.7|17898.7|18019.14|17899.14|18017.82|17897.82|9
1632563260000|2021-09-25 09:47:40|18018.39|17898.39|18020|17900|18020|17900|18018.39|17898.39|10
1632563270000|2021-09-25 09:47:50|18020.21|17900.21|18022.76|17902.76|18022.76|17902.76|18019.51|17899.51|10
1632563280000|2021-09-25 09:48:00|18022.99|17902.99|18021.79|17901.79|18022.99|17902.99|18021.79|17901.79|10
1632563290000|2021-09-25 09:48:10|18021.77|17901.77|18019.59|17899.59|18021.77|17901.77|18019.53|17899.53|10
1632563300000|2021-09-25 09:48:20|18019.64|17899.64|18019.55|17899.55|18019.91|17899.91|18019.3|17899.3|9
1632563310000|2021-09-25 09:48:30|18019.31|17899.31|18017.51|17897.51|18019.31|17899.31|18017.51|17897.51|10
1632563320000|2021-09-25 09:48:40|18017.69|17897.69|18016.51|17896.51|18017.69|17897.69|18015.63|17895.63|10
1632563330000|2021-09-25 09:48:50|18016.3|17896.3|18018.54|17898.54|18018.54|17898.54|18016.24|17896.24|10
1632563340000|2021-09-25 09:49:00|18018.67|17898.67|18017.29|17897.29|18019.02|17899.02|18017.29|17897.29|10
1632563350000|2021-09-25 09:49:10|18017.23|17897.23|18013.52|17893.52|18017.23|17897.23|18013.52|17893.52|10
1632563360000|2021-09-25 09:49:20|18012.73|17892.73|18008.1|17888.1|18013.05|17893.05|18008.1|17888.1|10
1632563370000|2021-09-25 09:49:30|18005.55|17885.55|17999.53|17879.53|18005.68|17885.68|17999.53|17879.53|10
1632563380000|2021-09-25 09:49:40|17998.85|17878.85|17992.5|17872.5|17998.85|17878.85|17992.5|17872.5|10
1632563390000|2021-09-25 09:49:50|17991.82|17871.82|17982.99|17862.99|17991.82|17871.82|17982.99|17862.99|10
1632563400000|2021-09-25 09:50:00|17982.78|17862.78|17982.58|17862.58|17983.31|17863.31|17982.27|17862.27|9
1632563410000|2021-09-25 09:50:10|17983.16|17863.16|17985.43|17865.43|17985.43|17865.43|17983.16|17863.16|10
1632563420000|2021-09-25 09:50:20|17985.41|17865.41|17987.38|17867.38|17987.38|17867.38|17984.47|17864.47|10
1632563430000|2021-09-25 09:50:30|17987.18|17867.18|17989.22|17869.22|17989.45|17869.45|17987.18|17867.18|10
1632563440000|2021-09-25 09:50:40|17988.79|17868.79|17989.98|17869.98|17990.45|17870.45|17988.79|17868.79|10
1632563450000|2021-09-25 09:50:50|17990.2|17870.2|17987.73|17867.73|17990.21|17870.21|17987.19|17867.19|8
1632563460000|2021-09-25 09:51:00|17987.72|17867.72|17988.25|17868.25|17988.4|17868.4|17987.53|17867.53|9
1632563470000|2021-09-25 09:51:10|17988.14|17868.14|17990.7|17870.7|17990.7|17870.7|17988.14|17868.14|10
1632563480000|2021-09-25 09:51:20|17990.29|17870.29|17989.65|17869.65|17991.29|17871.29|17989.6|17869.6|10
1632563490000|2021-09-25 09:51:30|17989.99|17869.99|17988.03|17868.03|17990.2|17870.2|17988.03|17868.03|9
1632563500000|2021-09-25 09:51:40|17988.05|17868.05|17987.69|17867.69|17988.05|17868.05|17986.68|17866.68|9
1632563510000|2021-09-25 09:51:50|17987.86|17867.86|17988.02|17868.02|17988.02|17868.02|17987.11|17867.11|10
1632563520000|2021-09-25 09:52:00|17988.19|17868.19|17990.38|17870.38|17990.38|17870.38|17988.19|17868.19|9
1632563530000|2021-09-25 09:52:10|17990.31|17870.31|17991.27|17871.27|17991.48|17871.48|17990.31|17870.31|10
1632563540000|2021-09-25 09:52:20|17991.33|17871.33|17990.02|17870.02|17991.41|17871.41|17990.02|17870.02|9
1632563550000|2021-09-25 09:52:30|17990.08|17870.08|17986.09|17866.09|17990.08|17870.08|17986.09|17866.09|10
1632563560000|2021-09-25 09:52:40|17985.44|17865.44|17984.09|17864.09|17985.77|17865.77|17983.83|17863.83|9
1632563570000|2021-09-25 09:52:50|17982.79|17862.79|17983.28|17863.28|17983.66|17863.66|17982.76|17862.76|10
1632563580000|2021-09-25 09:53:00|17983.78|17863.78|17984.6|17864.6|17984.6|17864.6|17983.78|17863.78|10
1632563590000|2021-09-25 09:53:10|17984.77|17864.77|17986.87|17866.87|17986.87|17866.87|17984.77|17864.77|10
1632563600000|2021-09-25 09:53:20|17986.92|17866.92|17988.94|17868.94|17988.94|17868.94|17986.89|17866.89|10
1632563610000|2021-09-25 09:53:30|17988.63|17868.63|17990.86|17870.86|17990.86|17870.86|17988.63|17868.63|10
1632563620000|2021-09-25 09:53:40|17991.18|17871.18|17991.95|17871.95|17991.95|17871.95|17990.5|17870.5|8
1632563630000|2021-09-25 09:53:50|17991.6|17871.6|17991.76|17871.76|17991.81|17871.81|17990.85|17870.85|10
1632563640000|2021-09-25 09:54:00|17991.73|17871.73|17991.5|17871.5|17992.3|17872.3|17991.34|17871.34|10
1632563650000|2021-09-25 09:54:10|17991.79|17871.79|17993.1|17873.1|17993.1|17873.1|17990.61|17870.61|10
1632563660000|2021-09-25 09:54:20|17992.98|17872.98|17992.54|17872.54|17993.11|17873.11|17992.4|17872.4|10
1632563670000|2021-09-25 09:54:30|17992.45|17872.45|17983.42|17863.42|17992.45|17872.45|17983.42|17863.42|9
1632563680000|2021-09-25 09:54:40|17978.59|17858.59|17968.22|17848.22|17978.59|17858.59|17968.22|17848.22|10
1632563690000|2021-09-25 09:54:50|17967.9|17847.9|17959.87|17839.87|17967.9|17847.9|17959.87|17839.87|10
1632563700000|2021-09-25 09:55:00|17958.92|17838.92|17952.58|17832.58|17958.92|17838.92|17952.58|17832.58|10
1632563710000|2021-09-25 09:55:10|17952.47|17832.47|17952.08|17832.08|17953.23|17833.23|17952.08|17832.08|10
1632563720000|2021-09-25 09:55:20|17951.19|17831.19|17954.34|17834.34|17954.34|17834.34|17950.9|17830.9|10
1632563730000|2021-09-25 09:55:30|17954.62|17834.62|17959.88|17839.88|17959.88|17839.88|17954.03|17834.03|10
1632563740000|2021-09-25 09:55:40|17959.73|17839.73|17960.33|17840.33|17960.74|17840.74|17959.5|17839.5|9
1632563750000|2021-09-25 09:55:50|17961.18|17841.18|17962.92|17842.92|17963.34|17843.34|17961.14|17841.14|10
1632563760000|2021-09-25 09:56:00|17962.88|17842.88|17970.84|17850.84|17970.84|17850.84|17962.88|17842.88|10
1632563770000|2021-09-25 09:56:10|17970.93|17850.93|17972.99|17852.99|17972.99|17852.99|17970.93|17850.93|10
1632563780000|2021-09-25 09:56:20|17973.04|17853.04|17975.44|17855.44|17975.44|17855.44|17973.04|17853.04|9
1632563790000|2021-09-25 09:56:30|17975.47|17855.47|17978.66|17858.66|17978.67|17858.67|17975.42|17855.42|9
1632563800000|2021-09-25 09:56:40|17978.62|17858.62|17980.34|17860.34|17980.47|17860.47|17978.44|17858.44|10
1632563810000|2021-09-25 09:56:50|17980.52|17860.52|17980.69|17860.69|17980.96|17860.96|17980.08|17860.08|10
1632563820000|2021-09-25 09:57:00|17981.02|17861.02|17982.27|17862.27|17982.27|17862.27|17980.59|17860.59|9
1632563830000|2021-09-25 09:57:10|17982.49|17862.49|17983.29|17863.29|17983.29|17863.29|17982.49|17862.49|10
1632563840000|2021-09-25 09:57:20|17983.25|17863.25|17983.55|17863.55|17983.72|17863.72|17983.25|17863.25|10
1632563850000|2021-09-25 09:57:30|17983.54|17863.54|17983.55|17863.55|17983.62|17863.62|17982.72|17862.72|10
1632563860000|2021-09-25 09:57:40|17982.8|17862.8|17979.79|17859.79|17982.8|17862.8|17979.79|17859.79|10
1632563870000|2021-09-25 09:57:50|17979.86|17859.86|17978.68|17858.68|17980.07|17860.07|17978.63|17858.63|9
1632563880000|2021-09-25 09:58:00|17978.58|17858.58|17977.25|17857.25|17979.28|17859.28|17977.25|17857.25|10
1632563890000|2021-09-25 09:58:10|17977.53|17857.53|17978.44|17858.44|17978.54|17858.54|17977.53|17857.53|10
1632563900000|2021-09-25 09:58:20|17978.9|17858.9|17981.44|17861.44|17981.44|17861.44|17978.32|17858.32|10
1632563910000|2021-09-25 09:58:30|17981.11|17861.11|17982.64|17862.64|17982.64|17862.64|17981.11|17861.11|9
1632563920000|2021-09-25 09:58:40|17982.71|17862.71|17978.99|17858.99|17983.05|17863.05|17978.99|17858.99|10
1632563930000|2021-09-25 09:58:50|17978.3|17858.3|17976.6|17856.6|17978.3|17858.3|17976.6|17856.6|8
1632563940000|2021-09-25 09:59:00|17976.69|17856.69|17975.8|17855.8|17976.8|17856.8|17975.41|17855.41|10
1632563950000|2021-09-25 09:59:10|17976.02|17856.02|17974.77|17854.77|17976.02|17856.02|17974.67|17854.67|7
1632563960000|2021-09-25 09:59:20|17974.39|17854.39|17975.77|17855.77|17975.77|17855.77|17974.39|17854.39|10
1632563970000|2021-09-25 09:59:30|17975.63|17855.63|17975.86|17855.86|17976.01|17856.01|17975.61|17855.61|10
1632563980000|2021-09-25 09:59:40|17975.78|17855.78|17976.66|17856.66|17976.67|17856.67|17975.65|17855.65|10
1632563990000|2021-09-25 09:59:50|17976.68|17856.68|17976.41|17856.41|17976.87|17856.87|17975.72|17855.72|8
1632564000000|2021-09-25 10:00:00|17976.25|17856.25|17974.24|17854.24|17976.76|17856.76|17974.24|17854.24|8
1632564010000|2021-09-25 10:00:10|17974.31|17854.31|17976.79|17856.79|17976.79|17856.79|17974.31|17854.31|10
1632564020000|2021-09-25 10:00:20|17976.8|17856.8|17981.72|17861.72|17981.9|17861.9|17976.66|17856.66|10
1632564030000|2021-09-25 10:00:30|17981.7|17861.7|17988.02|17868.02|17988.02|17868.02|17981.7|17861.7|10
1632564040000|2021-09-25 10:00:40|17988.3|17868.3|17992.77|17872.77|17992.77|17872.77|17988.3|17868.3|9
1632564050000|2021-09-25 10:00:50|17992.84|17872.84|17995.31|17875.31|17995.31|17875.31|17992.84|17872.84|9
1632564060000|2021-09-25 10:01:00|17995.74|17875.74|18002|17882|18002|17882|17995.74|17875.74|10
1632564070000|2021-09-25 10:01:10|18002.88|17882.88|18009.67|17889.67|18009.67|17889.67|18002.88|17882.88|10
1632564080000|2021-09-25 10:01:20|18009.97|17889.97|18008.67|17888.67|18011.02|17891.02|18008.67|17888.67|10
1632564090000|2021-09-25 10:01:30|18008.5|17888.5|18003|17883|18008.5|17888.5|18003|17883|10
1632564100000|2021-09-25 10:01:40|18002.56|17882.56|18001.02|17881.02|18002.77|17882.77|18001.02|17881.02|10
1632564110000|2021-09-25 10:01:50|18000.64|17880.64|17993.45|17873.45|18000.64|17880.64|17993.45|17873.45|10
1632564120000|2021-09-25 10:02:00|17992.31|17872.31|17987.24|17867.24|17992.47|17872.47|17987.18|17867.18|10
1632564130000|2021-09-25 10:02:10|17987.2|17867.2|17986.05|17866.05|17987.2|17867.2|17985.69|17865.69|10
1632564140000|2021-09-25 10:02:20|17985.85|17865.85|17985.51|17865.51|17986.02|17866.02|17985.43|17865.43|9
1632564150000|2021-09-25 10:02:30|17985.64|17865.64|17987.49|17867.49|17988.11|17868.11|17985.51|17865.51|9
1632564160000|2021-09-25 10:02:40|17987.88|17867.88|17992.31|17872.31|17992.31|17872.31|17987.88|17867.88|9
1632564170000|2021-09-25 10:02:50|17993.19|17873.19|17995.92|17875.92|17995.92|17875.92|17993.19|17873.19|10
1632564180000|2021-09-25 10:03:00|17996.25|17876.25|17996.01|17876.01|17996.25|17876.25|17995.8|17875.8|9
1632564190000|2021-09-25 10:03:10|17995.99|17875.99|17996.36|17876.36|17997.24|17877.24|17995.99|17875.99|8
1632564200000|2021-09-25 10:03:20|17996.79|17876.79|17998.61|17878.61|17998.61|17878.61|17996.52|17876.52|10
1632564210000|2021-09-25 10:03:30|17999.41|17879.41|18006.69|17886.69|18006.69|17886.69|17999.41|17879.41|10
1632564220000|2021-09-25 10:03:40|18005.91|17885.91|18007.52|17887.52|18007.64|17887.64|18005.91|17885.91|10
1632564230000|2021-09-25 10:03:50|18007.6|17887.6|18005.15|17885.15|18007.6|17887.6|18005.1|17885.1|9
1632564240000|2021-09-25 10:04:00|18005.32|17885.32|18003.83|17883.83|18005.52|17885.52|18003.83|17883.83|9
1632564250000|2021-09-25 10:04:10|18003.77|17883.77|18002.95|17882.95|18003.77|17883.77|18002.88|17882.88|8
1632564260000|2021-09-25 10:04:20|18001.57|17881.57|18001.45|17881.45|18001.57|17881.57|18000.21|17880.21|10
1632564270000|2021-09-25 10:04:30|18000.53|17880.53|18003.21|17883.21|18003.21|17883.21|18000.49|17880.49|10
1632564280000|2021-09-25 10:04:40|18003.24|17883.24|18004.42|17884.42|18004.96|17884.96|18003.24|17883.24|9
1632564290000|2021-09-25 10:04:50|18004.4|17884.4|18005.2|17885.2|18005.81|17885.81|18004.4|17884.4|8
1632564300000|2021-09-25 10:05:00|18005.4|17885.4|18007.09|17887.09|18007.09|17887.09|18005.27|17885.27|9
1632564310000|2021-09-25 10:05:10|18007.24|17887.24|18014.14|17894.14|18014.14|17894.14|18007.24|17887.24|10
1632564320000|2021-09-25 10:05:20|18014.58|17894.58|18017.9|17897.9|18018.17|17898.17|18014.58|17894.58|10
1632564330000|2021-09-25 10:05:30|18017.65|17897.65|18016.84|17896.84|18017.65|17897.65|18016.84|17896.84|10
1632564340000|2021-09-25 10:05:40|18016.55|17896.55|18016.95|17896.95|18017.64|17897.64|18016.29|17896.29|10
1632564350000|2021-09-25 10:05:50|18017.08|17897.08|18021.81|17901.81|18021.81|17901.81|18017.08|17897.08|10
1632564360000|2021-09-25 10:06:00|18021.18|17901.18|18024.16|17904.16|18024.24|17904.24|18021.18|17901.18|10
1632564370000|2021-09-25 10:06:10|18024.42|17904.42|18026.22|17906.22|18026.35|17906.35|18023.83|17903.83|10
1632564380000|2021-09-25 10:06:20|18025.99|17905.99|18029.18|17909.18|18029.18|17909.18|18025.99|17905.99|10
1632564390000|2021-09-25 10:06:30|18029.54|17909.54|18039.81|17919.81|18039.81|17919.81|18029.54|17909.54|10
1632564400000|2021-09-25 10:06:40|18041.53|17921.53|18047.92|17927.92|18047.92|17927.92|18041.53|17921.53|10
1632564410000|2021-09-25 10:06:50|18047.84|17927.84|18050.7|17930.7|18050.7|17930.7|18047.84|17927.84|10
1632564420000|2021-09-25 10:07:00|18052.92|17932.92|18059.81|17939.81|18059.81|17939.81|18052.24|17932.24|10
1632564430000|2021-09-25 10:07:10|18060.55|17940.55|18070.11|17950.11|18070.14|17950.14|18060.55|17940.55|10
1632564440000|2021-09-25 10:07:20|18073.45|17953.45|18105|17985|18105|17985|18073.45|17953.45|10
1632564450000|2021-09-25 10:07:30|18105.39|17985.39|18106.56|17986.56|18110.29|17990.29|18105.39|17985.39|10
1632564460000|2021-09-25 10:07:40|18106.45|17986.45|18105.77|17985.77|18106.65|17986.65|18105.77|17985.77|10
1632564470000|2021-09-25 10:07:50|18105.75|17985.75|18096.87|17976.87|18105.75|17985.75|18096.87|17976.87|10
1632564480000|2021-09-25 10:08:00|18094.98|17974.98|18088.52|17968.52|18094.98|17974.98|18088.52|17968.52|10
1632564490000|2021-09-25 10:08:10|18088.36|17968.36|18087.5|17967.5|18088.51|17968.51|18086.48|17966.48|10
1632564500000|2021-09-25 10:08:20|18086.85|17966.85|18081|17961|18086.85|17966.85|18081|17961|10
1632564510000|2021-09-25 10:08:30|18080.22|17960.22|18078.04|17958.04|18080.22|17960.22|18077.82|17957.82|10
1632564520000|2021-09-25 10:08:40|18078.13|17958.13|18075.24|17955.24|18078.13|17958.13|18075.24|17955.24|10
1632564530000|2021-09-25 10:08:50|18075.21|17955.21|18074.45|17954.45|18075.41|17955.41|18074.36|17954.36|10
1632564540000|2021-09-25 10:09:00|18074.33|17954.33|18074.7|17954.7|18074.92|17954.92|18073.91|17953.91|9
1632564550000|2021-09-25 10:09:10|18074.76|17954.76|18072.2|17952.2|18074.76|17954.76|18072.2|17952.2|9
1632564560000|2021-09-25 10:09:20|18071.99|17951.99|18072.42|17952.42|18072.42|17952.42|18071.29|17951.29|10
1632564570000|2021-09-25 10:09:30|18072.52|17952.52|18073.15|17953.15|18073.33|17953.33|18072.51|17952.51|9
1632564580000|2021-09-25 10:09:40|18073.02|17953.02|18075.5|17955.5|18075.5|17955.5|18073.02|17953.02|9
1632564590000|2021-09-25 10:09:50|18075.61|17955.61|18079.96|17959.96|18079.96|17959.96|18075.61|17955.61|9
1632564600000|2021-09-25 10:10:00|18080.41|17960.41|18081.1|17961.1|18081.1|17961.1|18079.81|17959.81|10
1632564610000|2021-09-25 10:10:10|18081.67|17961.67|18084.25|17964.25|18084.38|17964.38|18081.67|17961.67|9
1632564620000|2021-09-25 10:10:20|18084.14|17964.14|18087.86|17967.86|18088.19|17968.19|18083.97|17963.97|10
1632564630000|2021-09-25 10:10:30|18088.47|17968.47|18095.88|17975.88|18095.88|17975.88|18088.47|17968.47|10
1632564640000|2021-09-25 10:10:40|18095.93|17975.93|18098.74|17978.74|18099.23|17979.23|18095.93|17975.93|10
1632564650000|2021-09-25 10:10:50|18097.07|17977.07|18101.13|17981.13|18101.13|17981.13|18097.07|17977.07|10
1632564660000|2021-09-25 10:11:00|18102.27|17982.27|18112.8|17992.8|18112.8|17992.8|18102.27|17982.27|9
1632564670000|2021-09-25 10:11:10|18112.45|17992.45|18115.87|17995.87|18116.29|17996.29|18112.45|17992.45|10
1632564680000|2021-09-25 10:11:20|18116.01|17996.01|18112.51|17992.51|18116.01|17996.01|18112.51|17992.51|10
1632564690000|2021-09-25 10:11:30|18111.77|17991.77|18109.3|17989.3|18111.77|17991.77|18109.3|17989.3|10
1632564700000|2021-09-25 10:11:40|18109.22|17989.22|18107.6|17987.6|18109.33|17989.33|18107.6|17987.6|10
1632564710000|2021-09-25 10:11:50|18105.77|17985.77|18098.41|17978.41|18105.77|17985.77|18098.41|17978.41|9
1632564720000|2021-09-25 10:12:00|18097.88|17977.88|18089.73|17969.73|18098.09|17978.09|18089.73|17969.73|10
1632564730000|2021-09-25 10:12:10|18089.28|17969.28|18087.51|17967.51|18089.28|17969.28|18087.36|17967.36|10
1632564740000|2021-09-25 10:12:20|18087.42|17967.42|18088.65|17968.65|18088.65|17968.65|18087.39|17967.39|10
1632564750000|2021-09-25 10:12:30|18088.98|17968.98|18090.58|17970.58|18090.58|17970.58|18088.98|17968.98|9
1632564760000|2021-09-25 10:12:40|18090.37|17970.37|18092.75|17972.75|18092.77|17972.77|18090.37|17970.37|10
1632564770000|2021-09-25 10:12:50|18092.27|17972.27|18094.63|17974.63|18094.81|17974.81|18092.27|17972.27|10
1632564780000|2021-09-25 10:13:00|18094.43|17974.43|18091.78|17971.78|18095.03|17975.03|18091.61|17971.61|10
1632564790000|2021-09-25 10:13:10|18091.17|17971.17|18091.07|17971.07|18091.17|17971.17|18090.64|17970.64|10
1632564800000|2021-09-25 10:13:20|18091.04|17971.04|18090.85|17970.85|18091.68|17971.68|18090.85|17970.85|10
1632564810000|2021-09-25 10:13:30|18091.07|17971.07|18093.74|17973.74|18094.06|17974.06|18090.99|17970.99|10
1632564820000|2021-09-25 10:13:40|18094.03|17974.03|18097.44|17977.44|18097.44|17977.44|18093.94|17973.94|10
1632564830000|2021-09-25 10:13:50|18098.77|17978.77|18104.37|17984.37|18104.91|17984.91|18098.77|17978.77|10
1632564840000|2021-09-25 10:14:00|18104.7|17984.7|18105.61|17985.61|18106.53|17986.53|18104.7|17984.7|10
1632564850000|2021-09-25 10:14:10|18106.15|17986.15|18108.77|17988.77|18108.97|17988.97|18106.15|17986.15|9
1632564860000|2021-09-25 10:14:20|18108.96|17988.96|18108.96|17988.96|18109.2|17989.2|18108.43|17988.43|10
1632564870000|2021-09-25 10:14:30|18109.72|17989.72|18112.38|17992.38|18112.87|17992.87|18109.18|17989.18|10
1632564880000|2021-09-25 10:14:40|18112.93|17992.93|18111.76|17991.76|18113.18|17993.18|18111.55|17991.55|10
1632564890000|2021-09-25 10:14:50|18112.25|17992.25|18114.07|17994.07|18114.32|17994.32|18111.99|17991.99|10
1632564900000|2021-09-25 10:15:00|18113.41|17993.41|18111.7|17991.7|18113.41|17993.41|18111.36|17991.36|10
1632564910000|2021-09-25 10:15:10|18110.76|17990.76|18108.93|17988.93|18110.8|17990.8|18108.93|17988.93|10
1632564920000|2021-09-25 10:15:20|18108.51|17988.51|18102.23|17982.23|18108.51|17988.51|18102.23|17982.23|10
1632564930000|2021-09-25 10:15:30|18101.89|17981.89|18096.07|17976.07|18102.67|17982.67|18096.07|17976.07|10
1632564940000|2021-09-25 10:15:40|18095.95|17975.95|18090.68|17970.68|18095.95|17975.95|18090.68|17970.68|10
1632564950000|2021-09-25 10:15:50|18090.56|17970.56|18087.75|17967.75|18090.67|17970.67|18087.63|17967.63|10
1632564960000|2021-09-25 10:16:00|18087.73|17967.73|18085.37|17965.37|18088.1|17968.1|18085.25|17965.25|10
1632564970000|2021-09-25 10:16:10|18084.6|17964.6|18082.53|17962.53|18084.85|17964.85|18082.53|17962.53|10
1632564980000|2021-09-25 10:16:20|18082.71|17962.71|18079.4|17959.4|18082.71|17962.71|18079.4|17959.4|10
1632564990000|2021-09-25 10:16:30|18079.86|17959.86|18076.9|17956.9|18079.86|17959.86|18076.9|17956.9|10
1632565000000|2021-09-25 10:16:40|18076.84|17956.84|18077.28|17957.28|18078.09|17958.09|18076.69|17956.69|9
1632565010000|2021-09-25 10:16:50|18077.61|17957.61|18079.54|17959.54|18079.54|17959.54|18076.67|17956.67|10
1632565020000|2021-09-25 10:17:00|18080.54|17960.54|18079.47|17959.47|18081.17|17961.17|18079.24|17959.24|10
1632565030000|2021-09-25 10:17:10|18079.63|17959.63|18078.17|17958.17|18079.68|17959.68|18078.17|17958.17|10
1632565040000|2021-09-25 10:17:20|18077.72|17957.72|18076.75|17956.75|18077.93|17957.93|18076.73|17956.73|10
1632565050000|2021-09-25 10:17:30|18076.34|17956.34|18074.72|17954.72|18076.34|17956.34|18074.41|17954.41|10
1632565060000|2021-09-25 10:17:40|18074.85|17954.85|18074.45|17954.45|18075.56|17955.56|18074.35|17954.35|10
1632565070000|2021-09-25 10:17:50|18072.36|17952.36|18071.26|17951.26|18072.36|17952.36|18070.79|17950.79|10
1632565080000|2021-09-25 10:18:00|18069.05|17949.05|18068.76|17948.76|18069.56|17949.56|18067.95|17947.95|10
1632565090000|2021-09-25 10:18:10|18068.94|17948.94|18072.39|17952.39|18072.39|17952.39|18068.94|17948.94|10
1632565100000|2021-09-25 10:18:20|18073.17|17953.17|18074.18|17954.18|18074.18|17954.18|18073.17|17953.17|9
1632565110000|2021-09-25 10:18:30|18074.01|17954.01|18074.16|17954.16|18074.39|17954.39|18073.59|17953.59|9
1632565120000|2021-09-25 10:18:40|18074.89|17954.89|18074.7|17954.7|18075|17955|18074.62|17954.62|9
1632565130000|2021-09-25 10:18:50|18074.9|17954.9|18074.03|17954.03|18074.9|17954.9|18073.91|17953.91|9
1632565140000|2021-09-25 10:19:00|18074.34|17954.34|18076.76|17956.76|18076.76|17956.76|18074.33|17954.33|10
1632565150000|2021-09-25 10:19:10|18076.77|17956.77|18076.86|17956.86|18076.86|17956.86|18076.08|17956.08|10
1632565160000|2021-09-25 10:19:20|18077.12|17957.12|18076.72|17956.72|18077.43|17957.43|18076.31|17956.31|9
1632565170000|2021-09-25 10:19:30|18076.6|17956.6|18076.53|17956.53|18076.78|17956.78|18076.18|17956.18|9
1632565180000|2021-09-25 10:19:40|18076.52|17956.52|18076.05|17956.05|18078.27|17958.27|18076.05|17956.05|9
1632565190000|2021-09-25 10:19:50|18076.56|17956.56|18077.15|17957.15|18077.21|17957.21|18075.58|17955.58|10
1632565200000|2021-09-25 10:20:00|18076.74|17956.74|18080.7|17960.7|18080.72|17960.72|18076.74|17956.74|10
1632565210000|2021-09-25 10:20:10|18080.6|17960.6|18084.81|17964.81|18084.81|17964.81|18080.25|17960.25|10
1632565220000|2021-09-25 10:20:20|18085.27|17965.27|18085.66|17965.66|18085.94|17965.94|18085.1|17965.1|10
1632565230000|2021-09-25 10:20:30|18085.8|17965.8|18088.44|17968.44|18089.02|17969.02|18085.8|17965.8|9
1632565240000|2021-09-25 10:20:40|18088.47|17968.47|18089.03|17969.03|18089.08|17969.08|18088.21|17968.21|10
1632565250000|2021-09-25 10:20:50|18088.28|17968.28|18086.85|17966.85|18088.48|17968.48|18086.85|17966.85|10
1632565260000|2021-09-25 10:21:00|18087.21|17967.21|18082.78|17962.78|18087.21|17967.21|18082.78|17962.78|10
1632565270000|2021-09-25 10:21:10|18082.82|17962.82|18079.21|17959.21|18082.82|17962.82|18079.21|17959.21|10
1632565280000|2021-09-25 10:21:20|18078.11|17958.11|18077.04|17957.04|18078.94|17958.94|18076.87|17956.87|9
1632565290000|2021-09-25 10:21:30|18075.92|17955.92|18073.24|17953.24|18075.92|17955.92|18073.24|17953.24|9
1632565300000|2021-09-25 10:21:40|18073.22|17953.22|18071.02|17951.02|18073.22|17953.22|18070.89|17950.89|9
1632565310000|2021-09-25 10:21:50|18070.66|17950.66|18068.73|17948.73|18070.68|17950.68|18068.73|17948.73|10
1632565320000|2021-09-25 10:22:00|18068.87|17948.87|18063.58|17943.58|18068.87|17948.87|18063.58|17943.58|10
1632565330000|2021-09-25 10:22:10|18063.44|17943.44|18063.65|17943.65|18063.65|17943.65|18062.64|17942.64|10
1632565340000|2021-09-25 10:22:20|18062.44|17942.44|18060.65|17940.65|18062.44|17942.44|18060.38|17940.38|10
1632565350000|2021-09-25 10:22:30|18060.63|17940.63|18056.43|17936.43|18060.63|17940.63|18056.23|17936.23|10
1632565360000|2021-09-25 10:22:40|18056.5|17936.5|18056.92|17936.92|18056.92|17936.92|18055.88|17935.88|9
1632565370000|2021-09-25 10:22:50|18056.73|17936.73|18061.52|17941.52|18061.52|17941.52|18056.52|17936.52|10
1632565380000|2021-09-25 10:23:00|18061.64|17941.64|18060.21|17940.21|18061.75|17941.75|18060.21|17940.21|9
1632565390000|2021-09-25 10:23:10|18059.66|17939.66|18061.06|17941.06|18061.57|17941.57|18059.66|17939.66|10
1632565400000|2021-09-25 10:23:20|18060.99|17940.99|18060.93|17940.93|18060.99|17940.99|18059.6|17939.6|9
1632565410000|2021-09-25 10:23:30|18060.63|17940.63|18065.66|17945.66|18065.66|17945.66|18060.62|17940.62|10
1632565420000|2021-09-25 10:23:40|18066.01|17946.01|18066.98|17946.98|18067.05|17947.05|18065.45|17945.45|10
1632565430000|2021-09-25 10:23:50|18067.09|17947.09|18068.51|17948.51|18068.57|17948.57|18067.09|17947.09|10
1632565440000|2021-09-25 10:24:00|18068.21|17948.21|18071.38|17951.38|18071.77|17951.77|18068.12|17948.12|10
1632565450000|2021-09-25 10:24:10|18071.16|17951.16|18073.83|17953.83|18073.83|17953.83|18071.16|17951.16|9
1632565460000|2021-09-25 10:24:20|18073.91|17953.91|18077.96|17957.96|18077.96|17957.96|18073.91|17953.91|10
1632565470000|2021-09-25 10:24:30|18078.07|17958.07|18081.92|17961.92|18081.92|17961.92|18078.07|17958.07|10
1632565480000|2021-09-25 10:24:40|18082.56|17962.56|18082.38|17962.38|18082.56|17962.56|18080.86|17960.86|10
1632565490000|2021-09-25 10:24:50|18082.31|17962.31|18080.4|17960.4|18082.84|17962.84|18080.18|17960.18|10
1632565500000|2021-09-25 10:25:00|18080.03|17960.03|18079.02|17959.02|18080.03|17960.03|18078.39|17958.39|8
1632565510000|2021-09-25 10:25:10|18079.3|17959.3|18077.6|17957.6|18079.3|17959.3|18077.6|17957.6|9
1632565520000|2021-09-25 10:25:20|18078.29|17958.29|18075.75|17955.75|18078.42|17958.42|18075.75|17955.75|10
1632565530000|2021-09-25 10:25:30|18075.12|17955.12|18073.6|17953.6|18075.17|17955.17|18073.6|17953.6|10
1632565540000|2021-09-25 10:25:40|18073.51|17953.51|18070.7|17950.7|18073.51|17953.51|18070.7|17950.7|10
1632565550000|2021-09-25 10:25:50|18070.67|17950.67|18070.44|17950.44|18070.67|17950.67|18069.3|17949.3|9
1632565560000|2021-09-25 10:26:00|18070.58|17950.58|18070.41|17950.41|18071.76|17951.76|18069.76|17949.76|10
1632565570000|2021-09-25 10:26:10|18070.79|17950.79|18071.54|17951.54|18071.54|17951.54|18070.79|17950.79|8
1632565580000|2021-09-25 10:26:20|18071.14|17951.14|18071.81|17951.81|18071.81|17951.81|18070.86|17950.86|10
1632565590000|2021-09-25 10:26:30|18072.15|17952.15|18072.22|17952.22|18072.78|17952.78|18071.98|17951.98|10
1632565600000|2021-09-25 10:26:40|18072.26|17952.26|18073.73|17953.73|18073.84|17953.84|18072.26|17952.26|10
1632565610000|2021-09-25 10:26:50|18072.88|17952.88|18073.78|17953.78|18073.82|17953.82|18072.88|17952.88|9
1632565620000|2021-09-25 10:27:00|18073.92|17953.92|18071.44|17951.44|18074.69|17954.69|18071.44|17951.44|10
1632565630000|2021-09-25 10:27:10|18071.82|17951.82|18071.95|17951.95|18072.71|17952.71|18071.67|17951.67|8
1632565640000|2021-09-25 10:27:20|18071.72|17951.72|18071.96|17951.96|18071.96|17951.96|18071.31|17951.31|10
1632565650000|2021-09-25 10:27:30|18071.84|17951.84|18070.79|17950.79|18072.28|17952.28|18070.79|17950.79|8
1632565660000|2021-09-25 10:27:40|18070.18|17950.18|18071.82|17951.82|18071.82|17951.82|18070.18|17950.18|10
1632565670000|2021-09-25 10:27:50|18072.35|17952.35|18072.83|17952.83|18072.89|17952.89|18071.95|17951.95|8
1632565680000|2021-09-25 10:28:00|18073.12|17953.12|18073.74|17953.74|18073.74|17953.74|18072.87|17952.87|9
1632565690000|2021-09-25 10:28:10|18073.89|17953.89|18076.34|17956.34|18076.37|17956.37|18073.89|17953.89|8
1632565700000|2021-09-25 10:28:20|18076.78|17956.78|18079.43|17959.43|18079.43|17959.43|18076.78|17956.78|10
1632565710000|2021-09-25 10:28:30|18079.31|17959.31|18080.95|17960.95|18081.8|17961.8|18079.31|17959.31|9
1632565720000|2021-09-25 10:28:40|18081.38|17961.38|18082.27|17962.27|18082.27|17962.27|18081.04|17961.04|10
1632565730000|2021-09-25 10:28:50|18082.43|17962.43|18085.63|17965.63|18085.64|17965.64|18082.43|17962.43|8
1632565740000|2021-09-25 10:29:00|18085.76|17965.76|18086|17966|18086.14|17966.14|18085.55|17965.55|10
1632565750000|2021-09-25 10:29:10|18086.1|17966.1|18085.89|17965.89|18086.19|17966.19|18085.85|17965.85|8
1632565760000|2021-09-25 10:29:20|18085.87|17965.87|18083.19|17963.19|18085.87|17965.87|18083.19|17963.19|10
1632565770000|2021-09-25 10:29:30|18083.16|17963.16|18081.8|17961.8|18083.67|17963.67|18081.8|17961.8|10
1632565780000|2021-09-25 10:29:40|18082.48|17962.48|18085.26|17965.26|18085.53|17965.53|18082.48|17962.48|10
1632565790000|2021-09-25 10:29:50|18085.52|17965.52|18087|17967|18087|17967|18085.52|17965.52|7
1632565800000|2021-09-25 10:30:00|18087.5|17967.5|18091.23|17971.23|18091.23|17971.23|18087.21|17967.21|10
1632565810000|2021-09-25 10:30:10|18091.9|17971.9|18094.16|17974.16|18094.32|17974.32|18091.9|17971.9|10
1632565820000|2021-09-25 10:30:20|18094.9|17974.9|18096.45|17976.45|18096.89|17976.89|18094.89|17974.89|10
1632565830000|2021-09-25 10:30:30|18096.46|17976.46|18096.75|17976.75|18096.96|17976.96|18095.84|17975.84|10
1632565840000|2021-09-25 10:30:40|18096.94|17976.94|18100.08|17980.08|18100.08|17980.08|18096.87|17976.87|10
1632565850000|2021-09-25 10:30:50|18099.8|17979.8|18098.66|17978.66|18100.22|17980.22|18098.66|17978.66|9
1632565860000|2021-09-25 10:31:00|18098.71|17978.71|18094.57|17974.57|18098.79|17978.79|18094.57|17974.57|10
1632565870000|2021-09-25 10:31:10|18094.79|17974.79|18095.15|17975.15|18095.25|17975.25|18094.69|17974.69|8
1632565880000|2021-09-25 10:31:20|18094.98|17974.98|18090.92|17970.92|18095.18|17975.18|18090.92|17970.92|10
1632565890000|2021-09-25 10:31:30|18090.74|17970.74|18082.82|17962.82|18090.83|17970.83|18082.82|17962.82|10
1632565900000|2021-09-25 10:31:40|18083.92|17963.92|18082.36|17962.36|18083.99|17963.99|18082.28|17962.28|10
1632565910000|2021-09-25 10:31:50|18082.01|17962.01|18077.39|17957.39|18082.01|17962.01|18077.33|17957.33|10
1632565920000|2021-09-25 10:32:00|18076.94|17956.94|18073.59|17953.59|18076.94|17956.94|18073.59|17953.59|10
1632565930000|2021-09-25 10:32:10|18073.48|17953.48|18067.14|17947.14|18073.48|17953.48|18067.14|17947.14|10
1632565940000|2021-09-25 10:32:20|18065.83|17945.83|18058.14|17938.14|18065.83|17945.83|18058.14|17938.14|10
1632565950000|2021-09-25 10:32:30|18057.79|17937.79|18051.53|17931.53|18057.79|17937.79|18051.53|17931.53|10
1632565960000|2021-09-25 10:32:40|18051.49|17931.49|18048.73|17928.73|18051.49|17931.49|18048.52|17928.52|9
1632565970000|2021-09-25 10:32:50|18048.32|17928.32|18047.03|17927.03|18049.31|17929.31|18046.82|17926.82|9
1632565980000|2021-09-25 10:33:00|18046.77|17926.77|18046.25|17926.25|18047.37|17927.37|18045.89|17925.89|10
1632565990000|2021-09-25 10:33:10|18046.53|17926.53|18045.49|17925.49|18046.53|17926.53|18045.31|17925.31|9
1632566000000|2021-09-25 10:33:20|18045.43|17925.43|18042.8|17922.8|18045.56|17925.56|18042.8|17922.8|9
1632566010000|2021-09-25 10:33:30|18042.52|17922.52|18045.12|17925.12|18045.12|17925.12|18042.52|17922.52|9
1632566020000|2021-09-25 10:33:40|18045.6|17925.6|18047.58|17927.58|18047.58|17927.58|18045.6|17925.6|9
1632566030000|2021-09-25 10:33:50|18047.09|17927.09|18045.53|17925.53|18047.78|17927.78|18045.53|17925.53|10
1632566040000|2021-09-25 10:34:00|18045.54|17925.54|18049.69|17929.69|18049.69|17929.69|18045.54|17925.54|10
1632566050000|2021-09-25 10:34:10|18049.73|17929.73|18051.03|17931.03|18051.03|17931.03|18049.73|17929.73|10
1632566060000|2021-09-25 10:34:20|18052.05|17932.05|18053.87|17933.87|18054.01|17934.01|18052.05|17932.05|9
1632566070000|2021-09-25 10:34:30|18052.66|17932.66|18052.04|17932.04|18053.39|17933.39|18052.04|17932.04|10
1632566080000|2021-09-25 10:34:40|18052.08|17932.08|18050.26|17930.26|18052.08|17932.08|18050.15|17930.15|10
1632566090000|2021-09-25 10:34:50|18050.03|17930.03|18048.91|17928.91|18050.03|17930.03|18047.92|17927.92|10
1632566100000|2021-09-25 10:35:00|18048.9|17928.9|18048.39|17928.39|18049.16|17929.16|18048.39|17928.39|9
1632566110000|2021-09-25 10:35:10|18047.85|17927.85|18045.1|17925.1|18047.85|17927.85|18045.1|17925.1|10
1632566120000|2021-09-25 10:35:20|18044.53|17924.53|18042.13|17922.13|18044.72|17924.72|18042.13|17922.13|10
1632566130000|2021-09-25 10:35:30|18042.1|17922.1|18038.23|17918.23|18042.1|17922.1|18038.23|17918.23|10
1632566140000|2021-09-25 10:35:40|18037.85|17917.85|18033.85|17913.85|18037.85|17917.85|18033.68|17913.68|9
1632566150000|2021-09-25 10:35:50|18033.42|17913.42|18034.04|17914.04|18034.15|17914.15|18032.76|17912.76|8
1632566160000|2021-09-25 10:36:00|18034.13|17914.13|18032.84|17912.84|18034.99|17914.99|18032.84|17912.84|10
1632566170000|2021-09-25 10:36:10|18031.61|17911.61|18029.73|17909.73|18031.61|17911.61|18029.73|17909.73|10
1632566180000|2021-09-25 10:36:20|18029.47|17909.47|18027.53|17907.53|18029.47|17909.47|18027.53|17907.53|9
1632566190000|2021-09-25 10:36:30|18027.68|17907.68|18028.43|17908.43|18028.8|17908.8|18027.68|17907.68|9
1632566200000|2021-09-25 10:36:40|18028.68|17908.68|18028.25|17908.25|18028.68|17908.68|18028.16|17908.16|7
1632566210000|2021-09-25 10:36:50|18028.36|17908.36|18028.71|17908.71|18028.74|17908.74|18027.8|17907.8|8
1632566220000|2021-09-25 10:37:00|18028.73|17908.73|18030.79|17910.79|18030.79|17910.79|18028.73|17908.73|10
1632566230000|2021-09-25 10:37:10|18031.18|17911.18|18030.9|17910.9|18031.29|17911.29|18030.74|17910.74|10
1632566240000|2021-09-25 10:37:20|18030.29|17910.29|18028.28|17908.28|18030.47|17910.47|18028.28|17908.28|10
1632566250000|2021-09-25 10:37:30|18028.47|17908.47|18027.03|17907.03|18028.47|17908.47|18027.03|17907.03|10
1632566260000|2021-09-25 10:37:40|18026.64|17906.64|18016.05|17896.05|18026.69|17906.69|18016.05|17896.05|10
1632566270000|2021-09-25 10:37:50|18014.36|17894.36|18010.26|17890.26|18014.36|17894.36|18010.1|17890.1|10
1632566280000|2021-09-25 10:38:00|18010.29|17890.29|18004.84|17884.84|18010.29|17890.29|18004.84|17884.84|10
1632566290000|2021-09-25 10:38:10|18005.19|17885.19|18004.84|17884.84|18005.19|17885.19|18004.7|17884.7|9
1632566300000|2021-09-25 10:38:20|18005.35|17885.35|18004.27|17884.27|18005.35|17885.35|18004.27|17884.27|9
1632566310000|2021-09-25 10:38:30|18004.75|17884.75|18006.34|17886.34|18006.34|17886.34|18004.16|17884.16|10
1632566320000|2021-09-25 10:38:40|18005.78|17885.78|18008.01|17888.01|18008.23|17888.23|18005.67|17885.67|10
1632566330000|2021-09-25 10:38:50|18008.04|17888.04|18007.53|17887.53|18008.04|17888.04|18006.74|17886.74|10
1632566340000|2021-09-25 10:39:00|18007.06|17887.06|18010.02|17890.02|18010.02|17890.02|18006.89|17886.89|10
1632566350000|2021-09-25 10:39:10|18009.91|17889.91|18011.67|17891.67|18011.78|17891.78|18009.91|17889.91|9
1632566360000|2021-09-25 10:39:20|18011.56|17891.56|18009.67|17889.67|18011.66|17891.66|18009.67|17889.67|8
1632566370000|2021-09-25 10:39:30|18009.1|17889.1|18008.79|17888.79|18009.1|17889.1|18008.12|17888.12|10
1632566380000|2021-09-25 10:39:40|18008.72|17888.72|18008.21|17888.21|18008.84|17888.84|18007.9|17887.9|10
1632566390000|2021-09-25 10:39:50|18007.99|17887.99|18007.9|17887.9|18009.06|17889.06|18007.9|17887.9|8
1632566400000|2021-09-25 10:40:00|18009.04|17889.04|18010.34|17890.34|18010.5|17890.5|18009.04|17889.04|10
1632566410000|2021-09-25 10:40:10|18011.06|17891.06|18015.03|17895.03|18015.03|17895.03|18011.06|17891.06|10
1632566420000|2021-09-25 10:40:20|18014.04|17894.04|18010.89|17890.89|18014.04|17894.04|18010.89|17890.89|10
1632566430000|2021-09-25 10:40:30|18009.53|17889.53|18006.86|17886.86|18009.53|17889.53|18006.84|17886.84|10
1632566440000|2021-09-25 10:40:40|18006.85|17886.85|18007.18|17887.18|18007.19|17887.19|18006.64|17886.64|9
1632566450000|2021-09-25 10:40:50|18007.14|17887.14|18009.43|17889.43|18009.98|17889.98|18007.01|17887.01|10
1632566460000|2021-09-25 10:41:00|18009.96|17889.96|18011.87|17891.87|18012.19|17892.19|18009.94|17889.94|9
1632566470000|2021-09-25 10:41:10|18013.5|17893.5|18014.81|17894.81|18014.93|17894.93|18013.5|17893.5|10
1632566480000|2021-09-25 10:41:20|18014.7|17894.7|18015.16|17895.16|18015.7|17895.7|18014.7|17894.7|10
1632566490000|2021-09-25 10:41:30|18015.22|17895.22|18014.82|17894.82|18015.22|17895.22|18014.37|17894.37|10
1632566500000|2021-09-25 10:41:40|18014.56|17894.56|18014.85|17894.85|18015.22|17895.22|18014.56|17894.56|10
1632566510000|2021-09-25 10:41:50|18014.56|17894.56|18014.25|17894.25|18014.58|17894.58|18013.63|17893.63|9
1632566520000|2021-09-25 10:42:00|18014.56|17894.56|18019.04|17899.04|18019.04|17899.04|18014.56|17894.56|10
1632566530000|2021-09-25 10:42:10|18019.39|17899.39|18018.51|17898.51|18019.43|17899.43|18018.49|17898.49|9
1632566540000|2021-09-25 10:42:20|18019.48|17899.48|18022.07|17902.07|18022.22|17902.22|18019.48|17899.48|10
1632566550000|2021-09-25 10:42:30|18022.4|17902.4|18022.5|17902.5|18022.61|17902.61|18021.77|17901.77|10
1632566560000|2021-09-25 10:42:40|18022.11|17902.11|18024.65|17904.65|18024.79|17904.79|18022.07|17902.07|10
1632566570000|2021-09-25 10:42:50|18024.64|17904.64|18020.71|17900.71|18024.64|17904.64|18020.71|17900.71|10
1632566580000|2021-09-25 10:43:00|18020.32|17900.32|18018.55|17898.55|18020.32|17900.32|18018.55|17898.55|8
1632566590000|2021-09-25 10:43:10|18018.22|17898.22|18016.77|17896.77|18018.66|17898.66|18016.72|17896.72|10
1632566600000|2021-09-25 10:43:20|18016.59|17896.59|18012.79|17892.79|18016.59|17896.59|18012.79|17892.79|10
1632566610000|2021-09-25 10:43:30|18012.82|17892.82|18011.12|17891.12|18012.82|17892.82|18011.12|17891.12|8
1632566620000|2021-09-25 10:43:40|18010.91|17890.91|18009.97|17889.97|18010.91|17890.91|18009.92|17889.92|9
1632566630000|2021-09-25 10:43:50|18008.22|17888.22|18009.21|17889.21|18009.28|17889.28|18007.75|17887.75|10
1632566640000|2021-09-25 10:44:00|18009.05|17889.05|18010.83|17890.83|18010.83|17890.83|18009.05|17889.05|10
1632566650000|2021-09-25 10:44:10|18010.85|17890.85|18012.79|17892.79|18012.79|17892.79|18010.24|17890.24|10
1632566660000|2021-09-25 10:44:20|18013.27|17893.27|18018.02|17898.02|18018.4|17898.4|18013.27|17893.27|10
1632566670000|2021-09-25 10:44:30|18019.72|17899.72|18018.59|17898.59|18019.72|17899.72|18018.32|17898.32|9
1632566680000|2021-09-25 10:44:40|18017.25|17897.25|18014.76|17894.76|18017.69|17897.69|18014.67|17894.67|9
1632566690000|2021-09-25 10:44:50|18014.81|17894.81|18017.25|17897.25|18017.25|17897.25|18014.57|17894.57|10
1632566700000|2021-09-25 10:45:00|18017.39|17897.39|18018.86|17898.86|18018.86|17898.86|18017.39|17897.39|9
1632566710000|2021-09-25 10:45:10|18018.72|17898.72|18018.91|17898.91|18019.13|17899.13|18018.06|17898.06|10
1632566720000|2021-09-25 10:45:20|18018.49|17898.49|18017.94|17897.94|18018.49|17898.49|18017.62|17897.62|10
1632566730000|2021-09-25 10:45:30|18018.28|17898.28|18013.19|17893.19|18018.28|17898.28|18013.19|17893.19|9
1632566740000|2021-09-25 10:45:40|18012.57|17892.57|18006.65|17886.65|18012.57|17892.57|18006.61|17886.61|10
1632566750000|2021-09-25 10:45:50|18005.79|17885.79|18000.02|17880.02|18005.79|17885.79|18000.02|17880.02|10
1632566760000|2021-09-25 10:46:00|17999.92|17879.92|17994.62|17874.62|17999.92|17879.92|17994.62|17874.62|9
1632566770000|2021-09-25 10:46:10|17994.45|17874.45|17991.54|17871.54|17994.45|17874.45|17991.39|17871.39|10
1632566780000|2021-09-25 10:46:20|17990.78|17870.78|17991.09|17871.09|17991.47|17871.47|17990.1|17870.1|10
1632566790000|2021-09-25 10:46:30|17990.87|17870.87|17996.44|17876.44|17996.44|17876.44|17990.87|17870.87|10
1632566800000|2021-09-25 10:46:40|17996.96|17876.96|17997.42|17877.42|17997.82|17877.82|17996.62|17876.62|10
1632566810000|2021-09-25 10:46:50|17997.9|17877.9|17996.99|17876.99|17997.9|17877.9|17996.5|17876.5|10
1632566820000|2021-09-25 10:47:00|17996.5|17876.5|17994.72|17874.72|17996.5|17876.5|17994.72|17874.72|9
1632566830000|2021-09-25 10:47:10|17994.91|17874.91|17997.96|17877.96|17997.96|17877.96|17994.67|17874.67|10
1632566840000|2021-09-25 10:47:20|17998.02|17878.02|17999.43|17879.43|17999.43|17879.43|17998|17878|9
1632566850000|2021-09-25 10:47:30|17999.45|17879.45|17997.79|17877.79|17999.61|17879.61|17997.79|17877.79|10
1632566860000|2021-09-25 10:47:40|17998|17878|17997.52|17877.52|17998.65|17878.65|17997.52|17877.52|8
1632566870000|2021-09-25 10:47:50|17997.63|17877.63|17996.7|17876.7|17997.63|17877.63|17996.47|17876.47|10
1632566880000|2021-09-25 10:48:00|17996.47|17876.47|17996.88|17876.88|17997.07|17877.07|17996.47|17876.47|9
1632566890000|2021-09-25 10:48:10|17996.82|17876.82|18000.59|17880.59|18000.59|17880.59|17996.82|17876.82|9
1632566900000|2021-09-25 10:48:20|18000.57|17880.57|18001.6|17881.6|18001.86|17881.86|18000.57|17880.57|10
1632566910000|2021-09-25 10:48:30|18000.94|17880.94|17999.73|17879.73|18001.5|17881.5|17999.73|17879.73|10
1632566920000|2021-09-25 10:48:40|18000.33|17880.33|18001.46|17881.46|18001.72|17881.72|18000.33|17880.33|10
1632566930000|2021-09-25 10:48:50|18001.4|17881.4|18001.97|17881.97|18002.29|17882.29|18001.4|17881.4|8
1632566940000|2021-09-25 10:49:00|18001.88|17881.88|18002.4|17882.4|18002.4|17882.4|18000.63|17880.63|9
1632566950000|2021-09-25 10:49:10|18003.63|17883.63|18006.71|17886.71|18006.71|17886.71|18003.63|17883.63|10
1632566960000|2021-09-25 10:49:20|18006.23|17886.23|18007.35|17887.35|18007.7|17887.7|18006.23|17886.23|10
1632566970000|2021-09-25 10:49:30|18008.06|17888.06|18007.34|17887.34|18008.53|17888.53|18007.34|17887.34|6
1632566980000|2021-09-25 10:49:40|18007.62|17887.62|18007.65|17887.65|18007.65|17887.65|18007.1|17887.1|7
1632566990000|2021-09-25 10:49:50|18008.81|17888.81|18007.64|17887.64|18008.81|17888.81|18007.46|17887.46|10
1632567000000|2021-09-25 10:50:00|18007.52|17887.52|18006.97|17886.97|18007.52|17887.52|18006.81|17886.81|10
1632567010000|2021-09-25 10:50:10|18006.94|17886.94|18006.51|17886.51|18007.26|17887.26|18006.38|17886.38|10
1632567020000|2021-09-25 10:50:20|18006.52|17886.52|18005.41|17885.41|18006.67|17886.67|18005.41|17885.41|9
1632567030000|2021-09-25 10:50:30|18005.57|17885.57|18002.71|17882.71|18005.64|17885.64|18002.71|17882.71|10
1632567040000|2021-09-25 10:50:40|18002.67|17882.67|18001.49|17881.49|18002.67|17882.67|18001.42|17881.42|10
1632567050000|2021-09-25 10:50:50|18001.25|17881.25|18000.58|17880.58|18001.25|17881.25|18000.33|17880.33|9
1632567060000|2021-09-25 10:51:00|18000.9|17880.9|17999.08|17879.08|18000.9|17880.9|17999.08|17879.08|10
1632567070000|2021-09-25 10:51:10|17998.94|17878.94|17991.21|17871.21|17998.94|17878.94|17991.21|17871.21|9
1632567080000|2021-09-25 10:51:20|17991.11|17871.11|17990.38|17870.38|17991.11|17871.11|17990.18|17870.18|10
1632567090000|2021-09-25 10:51:30|17990.33|17870.33|17986.65|17866.65|17990.33|17870.33|17986.65|17866.65|9
1632567100000|2021-09-25 10:51:40|17986.48|17866.48|17985.16|17865.16|17986.48|17866.48|17985.12|17865.12|10
1632567110000|2021-09-25 10:51:50|17984.9|17864.9|17980.34|17860.34|17984.9|17864.9|17980.34|17860.34|10
1632567120000|2021-09-25 10:52:00|17980.12|17860.12|17980.59|17860.59|17980.97|17860.97|17980|17860|9
1632567130000|2021-09-25 10:52:10|17980.62|17860.62|17979.66|17859.66|17980.62|17860.62|17979.66|17859.66|8
1632567140000|2021-09-25 10:52:20|17980.36|17860.36|17983.01|17863.01|17983.52|17863.52|17980.36|17860.36|10
1632567150000|2021-09-25 10:52:30|17982.49|17862.49|17984|17864|17984|17864|17982.49|17862.49|9
1632567160000|2021-09-25 10:52:40|17983.89|17863.89|17985.05|17865.05|17985.05|17865.05|17983.74|17863.74|10
1632567170000|2021-09-25 10:52:50|17985.19|17865.19|17990.48|17870.48|17990.48|17870.48|17985.19|17865.19|10
1632567180000|2021-09-25 10:53:00|17990.64|17870.64|17990.76|17870.76|17991.52|17871.52|17990.64|17870.64|10
1632567190000|2021-09-25 10:53:10|17990.55|17870.55|17986.6|17866.6|17990.55|17870.55|17986.6|17866.6|9
1632567200000|2021-09-25 10:53:20|17986.46|17866.46|17983.73|17863.73|17986.55|17866.55|17983.73|17863.73|10
1632567210000|2021-09-25 10:53:30|17982.99|17862.99|17983.09|17863.09|17983.84|17863.84|17982.79|17862.79|10
1632567220000|2021-09-25 10:53:40|17983.01|17863.01|17984.79|17864.79|17984.79|17864.79|17982.59|17862.59|10
1632567230000|2021-09-25 10:53:50|17984.94|17864.94|17985.15|17865.15|17985.84|17865.84|17984.94|17864.94|8
1632567240000|2021-09-25 10:54:00|17985.76|17865.76|17990.41|17870.41|17990.41|17870.41|17985.61|17865.61|10
1632567250000|2021-09-25 10:54:10|17990.24|17870.24|17989.2|17869.2|17990.3|17870.3|17989.09|17869.09|9
1632567260000|2021-09-25 10:54:20|17989.14|17869.14|17988.19|17868.19|17989.44|17869.44|17988.19|17868.19|10
1632567270000|2021-09-25 10:54:30|17988.18|17868.18|17986.38|17866.38|17988.18|17868.18|17986.28|17866.28|10
1632567280000|2021-09-25 10:54:40|17986.42|17866.42|17986.81|17866.81|17986.81|17866.81|17986.42|17866.42|9
1632567290000|2021-09-25 10:54:50|17986.98|17866.98|17984.8|17864.8|17987.08|17867.08|17984.8|17864.8|10
1632567300000|2021-09-25 10:55:00|17984.2|17864.2|17983.79|17863.79|17984.2|17864.2|17983.22|17863.22|10
1632567310000|2021-09-25 10:55:10|17983.75|17863.75|17989.82|17869.82|17989.82|17869.82|17983.75|17863.75|10
1632567320000|2021-09-25 10:55:20|17989.94|17869.94|17990.75|17870.75|17991|17871|17989.94|17869.94|10
1632567330000|2021-09-25 10:55:30|17989.94|17869.94|17989.36|17869.36|17989.94|17869.94|17988.37|17868.37|10
1632567340000|2021-09-25 10:55:40|17989.51|17869.51|17989.09|17869.09|17989.63|17869.63|17988.42|17868.42|10
1632567350000|2021-09-25 10:55:50|17989.58|17869.58|17989.84|17869.84|17990.33|17870.33|17989.58|17869.58|9
1632567360000|2021-09-25 10:56:00|17989.76|17869.76|17986.53|17866.53|17989.76|17869.76|17986.53|17866.53|10
1632567370000|2021-09-25 10:56:10|17986.46|17866.46|17982.84|17862.84|17986.46|17866.46|17982.84|17862.84|10
1632567380000|2021-09-25 10:56:20|17982.37|17862.37|17978.69|17858.69|17982.37|17862.37|17978.69|17858.69|10
1632567390000|2021-09-25 10:56:30|17978.77|17858.77|17977.77|17857.77|17978.77|17858.77|17977.77|17857.77|10
1632567400000|2021-09-25 10:56:40|17977.71|17857.71|17965.32|17845.32|17977.71|17857.71|17965.32|17845.32|10
1632567410000|2021-09-25 10:56:50|17964.97|17844.97|17954.96|17834.96|17964.97|17844.97|17954.96|17834.96|10
1632567420000|2021-09-25 10:57:00|17953.6|17833.6|17952.46|17832.46|17953.6|17833.6|17951.92|17831.92|10
1632567430000|2021-09-25 10:57:10|17952.42|17832.42|17952.23|17832.23|17952.75|17832.75|17951.67|17831.67|10
1632567440000|2021-09-25 10:57:20|17951.9|17831.9|17951.45|17831.45|17952.31|17832.31|17951.21|17831.21|10
1632567450000|2021-09-25 10:57:30|17951.02|17831.02|17952.84|17832.84|17952.84|17832.84|17950.88|17830.88|9
1632567460000|2021-09-25 10:57:40|17953.16|17833.16|17954.23|17834.23|17954.23|17834.23|17952.91|17832.91|10
1632567470000|2021-09-25 10:57:50|17953.9|17833.9|17958.52|17838.52|17958.52|17838.52|17953.9|17833.9|10
1632567480000|2021-09-25 10:58:00|17958.85|17838.85|17961.32|17841.32|17961.32|17841.32|17958.82|17838.82|10
1632567490000|2021-09-25 10:58:10|17960.78|17840.78|17961.57|17841.57|17961.79|17841.79|17960.78|17840.78|9
1632567500000|2021-09-25 10:58:20|17962.16|17842.16|17962.8|17842.8|17962.8|17842.8|17961.84|17841.84|10
1632567510000|2021-09-25 10:58:30|17962.68|17842.68|17966.82|17846.82|17966.82|17846.82|17962.68|17842.68|9
1632567520000|2021-09-25 10:58:40|17966.76|17846.76|17966.24|17846.24|17967.36|17847.36|17966.24|17846.24|10
1632567530000|2021-09-25 10:58:50|17966.33|17846.33|17970.34|17850.34|17970.34|17850.34|17966.33|17846.33|10
1632567540000|2021-09-25 10:59:00|17971.9|17851.9|17973.73|17853.73|17973.73|17853.73|17971.9|17851.9|10
1632567550000|2021-09-25 10:59:10|17973.74|17853.74|17971.91|17851.91|17973.74|17853.74|17971.91|17851.91|9
1632567560000|2021-09-25 10:59:20|17971.6|17851.6|17969.99|17849.99|17972.13|17852.13|17969.99|17849.99|9
1632567570000|2021-09-25 10:59:30|17970.04|17850.04|17971.35|17851.35|17972.08|17852.08|17969.66|17849.66|9
1632567580000|2021-09-25 10:59:40|17971.31|17851.31|17971.62|17851.62|17971.76|17851.76|17971.28|17851.28|8
1632567590000|2021-09-25 10:59:50|17970.96|17850.96|17973.3|17853.3|17973.3|17853.3|17970.96|17850.96|9
1632567600000|2021-09-25 11:00:00|17973.74|17853.74|17974.3|17854.3|17974.93|17854.93|17973.63|17853.63|10
1632567610000|2021-09-25 11:00:10|17974.04|17854.04|17970.55|17850.55|17974.04|17854.04|17970.55|17850.55|10
1632567620000|2021-09-25 11:00:20|17969.93|17849.93|17968.59|17848.59|17969.93|17849.93|17968.55|17848.55|9
1632567630000|2021-09-25 11:00:30|17968.33|17848.33|17966.65|17846.65|17968.71|17848.71|17966.65|17846.65|9
1632567640000|2021-09-25 11:00:40|17966.28|17846.28|17967.86|17847.86|17968|17848|17966.14|17846.14|10
1632567650000|2021-09-25 11:00:50|17968.15|17848.15|17969.08|17849.08|17969.46|17849.46|17968.15|17848.15|9
1632567660000|2021-09-25 11:01:00|17969.31|17849.31|17969.04|17849.04|17969.93|17849.93|17969|17849|10
1632567670000|2021-09-25 11:01:10|17968.3|17848.3|17966.17|17846.17|17969.77|17849.77|17966.17|17846.17|10
1632567680000|2021-09-25 11:01:20|17965.9|17845.9|17962.38|17842.38|17965.9|17845.9|17962.38|17842.38|10
1632567690000|2021-09-25 11:01:30|17962.14|17842.14|17959.95|17839.95|17962.32|17842.32|17959.95|17839.95|10
1632567700000|2021-09-25 11:01:40|17959.21|17839.21|17957.23|17837.23|17959.21|17839.21|17957.23|17837.23|9
1632567710000|2021-09-25 11:01:50|17957.45|17837.45|17953.02|17833.02|17957.45|17837.45|17953.02|17833.02|10
1632567720000|2021-09-25 11:02:00|17952.9|17832.9|17942.83|17822.83|17952.9|17832.9|17942.83|17822.83|9
1632567730000|2021-09-25 11:02:10|17940.44|17820.44|17933.06|17813.06|17940.44|17820.44|17933.03|17813.03|10
1632567740000|2021-09-25 11:02:20|17932.56|17812.56|17928.4|17808.4|17932.56|17812.56|17928.29|17808.29|10
1632567750000|2021-09-25 11:02:30|17928.44|17808.44|17923.82|17803.82|17928.44|17808.44|17923.82|17803.82|10
1632567760000|2021-09-25 11:02:40|17923.67|17803.67|17922.84|17802.84|17923.67|17803.67|17921.96|17801.96|10
1632567770000|2021-09-25 11:02:50|17922.76|17802.76|17921.42|17801.42|17922.76|17802.76|17921.1|17801.1|10
1632567780000|2021-09-25 11:03:00|17920.83|17800.83|17921.16|17801.16|17921.19|17801.19|17920.75|17800.75|10
1632567790000|2021-09-25 11:03:10|17921.45|17801.45|17921.96|17801.96|17922.2|17802.2|17921.16|17801.16|10
1632567800000|2021-09-25 11:03:20|17922.3|17802.3|17924.79|17804.79|17925.5|17805.5|17922.3|17802.3|9
1632567810000|2021-09-25 11:03:30|17924.72|17804.72|17922.86|17802.86|17924.95|17804.95|17922.82|17802.82|10
1632567820000|2021-09-25 11:03:40|17920.59|17800.59|17912.88|17792.88|17920.59|17800.59|17912.88|17792.88|10
1632567830000|2021-09-25 11:03:50|17911.97|17791.97|17910.15|17790.15|17912.58|17792.58|17910.15|17790.15|10
1632567840000|2021-09-25 11:04:00|17910.1|17790.1|17898.45|17778.45|17910.1|17790.1|17898.45|17778.45|10
1632567850000|2021-09-25 11:04:10|17897.67|17777.67|17895.85|17775.85|17897.67|17777.67|17893.5|17773.5|10
1632567860000|2021-09-25 11:04:20|17895.38|17775.38|17894.16|17774.16|17895.83|17775.83|17894.16|17774.16|9
1632567870000|2021-09-25 11:04:30|17894.48|17774.48|17891.46|17771.46|17894.48|17774.48|17891.2|17771.2|10
1632567880000|2021-09-25 11:04:40|17891.28|17771.28|17890.66|17770.66|17891.49|17771.49|17890.15|17770.15|10
1632567890000|2021-09-25 11:04:50|17890.07|17770.07|17891.44|17771.44|17891.44|17771.44|17890.07|17770.07|10
1632567900000|2021-09-25 11:05:00|17891.89|17771.89|17895.55|17775.55|17896.47|17776.47|17891.89|17771.89|10
1632567910000|2021-09-25 11:05:10|17891.79|17771.79|17891.8|17771.8|17891.92|17771.92|17890.62|17770.62|10
1632567920000|2021-09-25 11:05:20|17892.46|17772.46|17897.69|17777.69|17897.69|17777.69|17892.46|17772.46|10
1632567930000|2021-09-25 11:05:30|17898.16|17778.16|17901.33|17781.33|17901.33|17781.33|17898.16|17778.16|9
1632567940000|2021-09-25 11:05:40|17901|17781|17902.82|17782.82|17902.82|17782.82|17901|17781|10
1632567950000|2021-09-25 11:05:50|17903.04|17783.04|17903.07|17783.07|17908.86|17788.86|17903.04|17783.04|10
1632567960000|2021-09-25 11:06:00|17900.41|17780.41|17887.42|17767.42|17900.41|17780.41|17887.42|17767.42|10
1632567970000|2021-09-25 11:06:10|17887.55|17767.55|17878.11|17758.11|17887.55|17767.55|17878.11|17758.11|9
1632567980000|2021-09-25 11:06:20|17877.56|17757.56|17866.89|17746.89|17877.56|17757.56|17866.89|17746.89|10
1632567990000|2021-09-25 11:06:30|17866.75|17746.75|17861.26|17741.26|17866.97|17746.97|17861.26|17741.26|10
1632568000000|2021-09-25 11:06:40|17861.78|17741.78|17860.04|17740.04|17861.9|17741.9|17859.73|17739.73|10
1632568010000|2021-09-25 11:06:50|17859.16|17739.16|17852.49|17732.49|17859.16|17739.16|17852.49|17732.49|10
1632568020000|2021-09-25 11:07:00|17852.58|17732.58|17849.11|17729.11|17852.58|17732.58|17848.96|17728.96|10
1632568030000|2021-09-25 11:07:10|17848.72|17728.72|17844.11|17724.11|17849.12|17729.12|17844.11|17724.11|10
1632568040000|2021-09-25 11:07:20|17843.31|17723.31|17840.76|17720.76|17843.31|17723.31|17840.76|17720.76|10
1632568050000|2021-09-25 11:07:30|17840.73|17720.73|17841.37|17721.37|17842.13|17722.13|17840.55|17720.55|10
1632568060000|2021-09-25 11:07:40|17842.25|17722.25|17840.15|17720.15|17842.4|17722.4|17839.49|17719.49|9
1632568070000|2021-09-25 11:07:50|17838.54|17718.54|17831.15|17711.15|17838.54|17718.54|17831.15|17711.15|10
1632568080000|2021-09-25 11:08:00|17828.03|17708.03|17823.25|17703.25|17828.2|17708.2|17823.25|17703.25|10
1632568090000|2021-09-25 11:08:10|17822.3|17702.3|17816.48|17696.48|17822.3|17702.3|17816.38|17696.38|10
1632568100000|2021-09-25 11:08:20|17814.44|17694.44|17810.61|17690.61|17814.44|17694.44|17810.55|17690.55|10
1632568110000|2021-09-25 11:08:30|17810.51|17690.51|17807.17|17687.17|17810.51|17690.51|17807.1|17687.1|10
1632568120000|2021-09-25 11:08:40|17806.84|17686.84|17808.2|17688.2|17808.2|17688.2|17805.83|17685.83|10
1632568130000|2021-09-25 11:08:50|17809.62|17689.62|17817.82|17697.82|17817.82|17697.82|17809.62|17689.62|10
1632568140000|2021-09-25 11:09:00|17819.66|17699.66|17817.47|17697.47|17819.66|17699.66|17817.27|17697.27|10
1632568150000|2021-09-25 11:09:10|17817.44|17697.44|17822.89|17702.89|17822.98|17702.98|17817.44|17697.44|10
1632568160000|2021-09-25 11:09:20|17825.52|17705.52|17825.05|17705.05|17826.63|17706.63|17825.05|17705.05|10
1632568170000|2021-09-25 11:09:30|17824.6|17704.6|17825.86|17705.86|17825.86|17705.86|17824.44|17704.44|9
1632568180000|2021-09-25 11:09:40|17825.35|17705.35|17828.81|17708.81|17828.81|17708.81|17825.35|17705.35|10
1632568190000|2021-09-25 11:09:50|17828.42|17708.42|17829.51|17709.51|17830.19|17710.19|17828.42|17708.42|10
1632568200000|2021-09-25 11:10:00|17829.41|17709.41|17828.79|17708.79|17829.41|17709.41|17828.54|17708.54|10
1632568210000|2021-09-25 11:10:10|17829.31|17709.31|17833.35|17713.35|17833.97|17713.97|17829.29|17709.29|9
1632568220000|2021-09-25 11:10:20|17833.53|17713.53|17835.68|17715.68|17835.68|17715.68|17833.49|17713.49|10
1632568230000|2021-09-25 11:10:30|17836.36|17716.36|17839.41|17719.41|17839.41|17719.41|17836.36|17716.36|10
1632568240000|2021-09-25 11:10:40|17840.04|17720.04|17834.26|17714.26|17840.11|17720.11|17834.26|17714.26|10
1632568250000|2021-09-25 11:10:50|17833.58|17713.58|17826.75|17706.75|17833.58|17713.58|17826.75|17706.75|10
1632568260000|2021-09-25 11:11:00|17824.39|17704.39|17819.9|17699.9|17824.39|17704.39|17819.9|17699.9|8
1632568270000|2021-09-25 11:11:10|17820.13|17700.13|17811.25|17691.25|17820.13|17700.13|17811.25|17691.25|10
1632568280000|2021-09-25 11:11:20|17809.75|17689.75|17800.35|17680.35|17809.75|17689.75|17800.35|17680.35|10
1632568290000|2021-09-25 11:11:30|17800.42|17680.42|17797.14|17677.14|17800.42|17680.42|17797.08|17677.08|10
1632568300000|2021-09-25 11:11:40|17797.11|17677.11|17795.7|17675.7|17797.11|17677.11|17795.13|17675.13|9
1632568310000|2021-09-25 11:11:50|17796.53|17676.53|17800.68|17680.68|17800.68|17680.68|17796.53|17676.53|10
1632568320000|2021-09-25 11:12:00|17800.49|17680.49|17798.8|17678.8|17800.49|17680.49|17798.57|17678.57|10
1632568330000|2021-09-25 11:12:10|17798.37|17678.37|17798.04|17678.04|17798.7|17678.7|17797.61|17677.61|10
1632568340000|2021-09-25 11:12:20|17797.94|17677.94|17802.02|17682.02|17802.02|17682.02|17797.81|17677.81|10
1632568350000|2021-09-25 11:12:30|17802.06|17682.06|17810.53|17690.53|17810.53|17690.53|17802.06|17682.06|10
1632568360000|2021-09-25 11:12:40|17811.47|17691.47|17815.92|17695.92|17815.92|17695.92|17811.47|17691.47|9
1632568370000|2021-09-25 11:12:50|17816.72|17696.72|17820.15|17700.15|17820.15|17700.15|17816.04|17696.04|10
1632568380000|2021-09-25 11:13:00|17820.28|17700.28|17821.75|17701.75|17821.75|17701.75|17820.27|17700.27|8
1632568390000|2021-09-25 11:13:10|17822.08|17702.08|17820.92|17700.92|17822.41|17702.41|17820.92|17700.92|10
1632568400000|2021-09-25 11:13:20|17820.79|17700.79|17824.14|17704.14|17824.14|17704.14|17820.75|17700.75|9
1632568410000|2021-09-25 11:13:30|17824.86|17704.86|17831.93|17711.93|17831.93|17711.93|17824.86|17704.86|10
1632568420000|2021-09-25 11:13:40|17832.33|17712.33|17833.33|17713.33|17833.77|17713.77|17832.33|17712.33|10
1632568430000|2021-09-25 11:13:50|17833.53|17713.53|17834.76|17714.76|17834.99|17714.99|17833.53|17713.53|10
1632568440000|2021-09-25 11:14:00|17835.24|17715.24|17841.73|17721.73|17841.73|17721.73|17835.24|17715.24|10
1632568450000|2021-09-25 11:14:10|17842.2|17722.2|17846.4|17726.4|17846.4|17726.4|17842.2|17722.2|10
1632568460000|2021-09-25 11:14:20|17846.64|17726.64|17850.55|17730.55|17850.55|17730.55|17846.64|17726.64|10
1632568470000|2021-09-25 11:14:30|17850.58|17730.58|17847.11|17727.11|17853.66|17733.66|17846.84|17726.84|10
1632568480000|2021-09-25 11:14:40|17847.23|17727.23|17845.92|17725.92|17848.14|17728.14|17845.92|17725.92|10
1632568490000|2021-09-25 11:14:50|17845.88|17725.88|17845.15|17725.15|17846.08|17726.08|17844.83|17724.83|10
1632568500000|2021-09-25 11:15:00|17845.14|17725.14|17849.35|17729.35|17849.35|17729.35|17845.14|17725.14|10
1632568510000|2021-09-25 11:15:10|17849.91|17729.91|17853.92|17733.92|17853.92|17733.92|17849.91|17729.91|10
1632568520000|2021-09-25 11:15:20|17854.94|17734.94|17855.61|17735.61|17855.61|17735.61|17854.54|17734.54|10
1632568530000|2021-09-25 11:15:30|17855.98|17735.98|17855.71|17735.71|17856.58|17736.58|17855.71|17735.71|10
1632568540000|2021-09-25 11:15:40|17855.3|17735.3|17854.13|17734.13|17855.54|17735.54|17854.13|17734.13|10
1632568550000|2021-09-25 11:15:50|17853.28|17733.28|17852.6|17732.6|17853.54|17733.54|17852.52|17732.52|10
1632568560000|2021-09-25 11:16:00|17852.37|17732.37|17852.04|17732.04|17852.41|17732.41|17851.71|17731.71|10
1632568570000|2021-09-25 11:16:10|17851.76|17731.76|17841.19|17721.19|17851.76|17731.76|17841.12|17721.12|10
1632568580000|2021-09-25 11:16:20|17841.03|17721.03|17837.37|17717.37|17841.03|17721.03|17837.37|17717.37|10
1632568590000|2021-09-25 11:16:30|17837.23|17717.23|17828.57|17708.57|17837.74|17717.74|17828.57|17708.57|10
1632568600000|2021-09-25 11:16:40|17826.83|17706.83|17826.98|17706.98|17826.98|17706.98|17826.19|17706.19|10
1632568610000|2021-09-25 11:16:50|17827.16|17707.16|17825.47|17705.47|17827.3|17707.3|17825.35|17705.35|10
1632568620000|2021-09-25 11:17:00|17826.58|17706.58|17823.81|17703.81|17826.94|17706.94|17823.81|17703.81|10
1632568630000|2021-09-25 11:17:10|17823.58|17703.58|17818.19|17698.19|17823.58|17703.58|17818.19|17698.19|10
1632568640000|2021-09-25 11:17:20|17818.45|17698.45|17818.33|17698.33|17818.59|17698.59|17815.07|17695.07|10
1632568650000|2021-09-25 11:17:30|17818.22|17698.22|17814.94|17694.94|17818.63|17698.63|17814.94|17694.94|10
1632568660000|2021-09-25 11:17:40|17814.72|17694.72|17816.2|17696.2|17816.2|17696.2|17814.58|17694.58|9
1632568670000|2021-09-25 11:17:50|17816.49|17696.49|17819.34|17699.34|17819.45|17699.45|17816.49|17696.49|9
1632568680000|2021-09-25 11:18:00|17819.66|17699.66|17824.68|17704.68|17824.68|17704.68|17819.66|17699.66|8
1632568690000|2021-09-25 11:18:10|17824.7|17704.7|17837.15|17717.15|17837.15|17717.15|17824.7|17704.7|10
1632568700000|2021-09-25 11:18:20|17838.18|17718.18|17839.13|17719.13|17839.2|17719.2|17838.18|17718.18|10
1632568710000|2021-09-25 11:18:30|17839.86|17719.86|17841.36|17721.36|17841.36|17721.36|17839.39|17719.39|10
1632568720000|2021-09-25 11:18:40|17840.87|17720.87|17840.41|17720.41|17841.2|17721.2|17840.03|17720.03|10
1632568730000|2021-09-25 11:18:50|17840.33|17720.33|17836.47|17716.47|17840.33|17720.33|17836.47|17716.47|10
1632568740000|2021-09-25 11:19:00|17835.8|17715.8|17832.71|17712.71|17835.8|17715.8|17832.47|17712.47|9
1632568750000|2021-09-25 11:19:10|17831.72|17711.72|17833.14|17713.14|17833.14|17713.14|17831.2|17711.2|9
1632568760000|2021-09-25 11:19:20|17833.02|17713.02|17833.73|17713.73|17834.5|17714.5|17833.02|17713.02|9
1632568770000|2021-09-25 11:19:30|17833.29|17713.29|17829.66|17709.66|17833.29|17713.29|17829.66|17709.66|10
1632568780000|2021-09-25 11:19:40|17829.21|17709.21|17829.5|17709.5|17830.34|17710.34|17829.21|17709.21|10
1632568790000|2021-09-25 11:19:50|17830.09|17710.09|17830.59|17710.59|17830.59|17710.59|17829.67|17709.67|8
1632568800000|2021-09-25 11:20:00|17830.36|17710.36|17829.52|17709.52|17831.12|17711.12|17829.52|17709.52|10
1632568810000|2021-09-25 11:20:10|17829.53|17709.53|17824.38|17704.38|17829.53|17709.53|17824.38|17704.38|10
1632568820000|2021-09-25 11:20:20|17823.28|17703.28|17822.28|17702.28|17823.37|17703.37|17822|17702|9
1632568830000|2021-09-25 11:20:30|17821.36|17701.36|17818.21|17698.21|17821.36|17701.36|17817.93|17697.93|10
1632568840000|2021-09-25 11:20:40|17818.35|17698.35|17814.4|17694.4|17818.82|17698.82|17814.39|17694.39|10
1632568850000|2021-09-25 11:20:50|17814.28|17694.28|17813.1|17693.1|17814.28|17694.28|17812.85|17692.85|10
1632568860000|2021-09-25 11:21:00|17812.63|17692.63|17810.33|17690.33|17812.63|17692.63|17810.07|17690.07|10
1632568870000|2021-09-25 11:21:10|17808.23|17688.23|17806.08|17686.08|17808.23|17688.23|17805.56|17685.56|10
1632568880000|2021-09-25 11:21:20|17806|17686|17808.86|17688.86|17809.53|17689.53|17805.66|17685.66|10
1632568890000|2021-09-25 11:21:30|17808.47|17688.47|17809.55|17689.55|17810.01|17690.01|17808.44|17688.44|9
1632568900000|2021-09-25 11:21:40|17810.01|17690.01|17809.9|17689.9|17810.01|17690.01|17808.9|17688.9|10
1632568910000|2021-09-25 11:21:50|17810.08|17690.08|17809.17|17689.17|17811.14|17691.14|17809.17|17689.17|9
1632568920000|2021-09-25 11:22:00|17808.98|17688.98|17807.33|17687.33|17808.98|17688.98|17807.33|17687.33|8
1632568930000|2021-09-25 11:22:10|17807.09|17687.09|17804.05|17684.05|17807.09|17687.09|17804.05|17684.05|9
1632568940000|2021-09-25 11:22:20|17804.16|17684.16|17801.99|17681.99|17804.23|17684.23|17800.94|17680.94|10
1632568950000|2021-09-25 11:22:30|17802.58|17682.58|17802.54|17682.54|17802.58|17682.58|17802.17|17682.17|9
1632568960000|2021-09-25 11:22:40|17802.41|17682.41|17801.78|17681.78|17802.41|17682.41|17801.78|17681.78|9
1632568970000|2021-09-25 11:22:50|17801.71|17681.71|17800.08|17680.08|17801.71|17681.71|17800.08|17680.08|7
1632568980000|2021-09-25 11:23:00|17800.05|17680.05|17793.22|17673.22|17800.13|17680.13|17793.22|17673.22|10
1632568990000|2021-09-25 11:23:10|17792.25|17672.25|17784.22|17664.22|17792.25|17672.25|17784.22|17664.22|10
1632569000000|2021-09-25 11:23:20|17784.84|17664.84|17785.35|17665.35|17785.66|17665.66|17784.84|17664.84|9
1632569010000|2021-09-25 11:23:30|17784.7|17664.7|17780.08|17660.08|17786.29|17666.29|17780.08|17660.08|10
1632569020000|2021-09-25 11:23:40|17781.01|17661.01|17783.33|17663.33|17783.45|17663.45|17780.37|17660.37|10
1632569030000|2021-09-25 11:23:50|17783.27|17663.27|17784.42|17664.42|17784.52|17664.52|17783.27|17663.27|10
1632569040000|2021-09-25 11:24:00|17783.97|17663.97|17781.78|17661.78|17783.97|17663.97|17781.78|17661.78|10
1632569050000|2021-09-25 11:24:10|17781.76|17661.76|17781.6|17661.6|17782.77|17662.77|17781.19|17661.19|10
1632569060000|2021-09-25 11:24:20|17780.82|17660.82|17779.15|17659.15|17780.82|17660.82|17779.15|17659.15|10
1632569070000|2021-09-25 11:24:30|17778.99|17658.99|17777.21|17657.21|17778.99|17658.99|17777.21|17657.21|10
1632569080000|2021-09-25 11:24:40|17776.76|17656.76|17778.61|17658.61|17778.61|17658.61|17776.45|17656.45|9
1632569090000|2021-09-25 11:24:50|17778.79|17658.79|17779.21|17659.21|17779.31|17659.31|17778.28|17658.28|10
1632569100000|2021-09-25 11:25:00|17779.73|17659.73|17780.63|17660.63|17780.8|17660.8|17779.36|17659.36|9
1632569110000|2021-09-25 11:25:10|17780.18|17660.18|17781.11|17661.11|17781.11|17661.11|17780.01|17660.01|10
1632569120000|2021-09-25 11:25:20|17781.14|17661.14|17779.25|17659.25|17781.14|17661.14|17779.14|17659.14|10
1632569130000|2021-09-25 11:25:30|17779.32|17659.32|17780.28|17660.28|17780.44|17660.44|17777.86|17657.86|9
1632569140000|2021-09-25 11:25:40|17780.85|17660.85|17780.5|17660.5|17781.4|17661.4|17780.5|17660.5|9
1632569150000|2021-09-25 11:25:50|17780.44|17660.44|17778.97|17658.97|17780.44|17660.44|17778.94|17658.94|10
1632569160000|2021-09-25 11:26:00|17779|17659|17776.47|17656.47|17779|17659|17776.47|17656.47|9
1632569170000|2021-09-25 11:26:10|17776.9|17656.9|17774.99|17654.99|17776.9|17656.9|17773.94|17653.94|10
1632569180000|2021-09-25 11:26:20|17774.4|17654.4|17768.52|17648.52|17774.4|17654.4|17768.52|17648.52|10
1632569190000|2021-09-25 11:26:30|17767.44|17647.44|17762.13|17642.13|17767.44|17647.44|17761.53|17641.53|10
1632569200000|2021-09-25 11:26:40|17761.59|17641.59|17759.49|17639.49|17763.15|17643.15|17759.49|17639.49|10
1632569210000|2021-09-25 11:26:50|17757.44|17637.44|17753.23|17633.23|17757.72|17637.72|17753.18|17633.18|10
1632569220000|2021-09-25 11:27:00|17753.07|17633.07|17754.22|17634.22|17754.22|17634.22|17752.32|17632.32|9
1632569230000|2021-09-25 11:27:10|17754.02|17634.02|17753.4|17633.4|17754.73|17634.73|17753.4|17633.4|9
1632569240000|2021-09-25 11:27:20|17753.08|17633.08|17754.65|17634.65|17755.18|17635.18|17753.08|17633.08|10
1632569250000|2021-09-25 11:27:30|17755.12|17635.12|17756.51|17636.51|17757.23|17637.23|17754.79|17634.79|10
1632569260000|2021-09-25 11:27:40|17757.57|17637.57|17762.49|17642.49|17762.49|17642.49|17757.19|17637.19|10
1632569270000|2021-09-25 11:27:50|17763.94|17643.94|17767.07|17647.07|17768.2|17648.2|17763.94|17643.94|9
1632569280000|2021-09-25 11:28:00|17766.69|17646.69|17767.44|17647.44|17767.84|17647.84|17766.69|17646.69|8
1632569290000|2021-09-25 11:28:10|17767.3|17647.3|17769.28|17649.28|17769.69|17649.69|17767.29|17647.29|10
1632569300000|2021-09-25 11:28:20|17769.6|17649.6|17771.5|17651.5|17771.5|17651.5|17769.58|17649.58|9
1632569310000|2021-09-25 11:28:30|17771.38|17651.38|17775.69|17655.69|17775.82|17655.82|17770.62|17650.62|10
1632569320000|2021-09-25 11:28:40|17775.57|17655.57|17783.76|17663.76|17783.76|17663.76|17775.57|17655.57|10
1632569330000|2021-09-25 11:28:50|17783.94|17663.94|17790.74|17670.74|17790.74|17670.74|17783.94|17663.94|10
1632569340000|2021-09-25 11:29:00|17792.14|17672.14|17792.43|17672.43|17792.8|17672.8|17791.93|17671.93|10
1632569350000|2021-09-25 11:29:10|17794.38|17674.38|17791.85|17671.85|17795.2|17675.2|17791.85|17671.85|9
1632569360000|2021-09-25 11:29:20|17790.75|17670.75|17788.1|17668.1|17790.75|17670.75|17787.84|17667.84|10
1632569370000|2021-09-25 11:29:30|17788.22|17668.22|17789.84|17669.84|17789.84|17669.84|17788.19|17668.19|10
1632569380000|2021-09-25 11:29:40|17790.11|17670.11|17789.11|17669.11|17790.67|17670.67|17788.99|17668.99|9
1632569390000|2021-09-25 11:29:50|17788.88|17668.88|17786.12|17666.12|17788.88|17668.88|17786.12|17666.12|10
1632569400000|2021-09-25 11:30:00|17786.08|17666.08|17783.4|17663.4|17786.08|17666.08|17783.4|17663.4|9
1632569410000|2021-09-25 11:30:10|17783.3|17663.3|17789.89|17669.89|17789.89|17669.89|17783.3|17663.3|9
1632569420000|2021-09-25 11:30:20|17790.71|17670.71|17801.27|17681.27|17801.27|17681.27|17790.71|17670.71|10
1632569430000|2021-09-25 11:30:30|17801.26|17681.26|17807.96|17687.96|17807.96|17687.96|17801.26|17681.26|10
1632569440000|2021-09-25 11:30:40|17807.9|17687.9|17809.29|17689.29|17809.29|17689.29|17806.54|17686.54|10
1632569450000|2021-09-25 11:30:50|17809.27|17689.27|17808.78|17688.78|17809.64|17689.64|17808.77|17688.77|10
1632569460000|2021-09-25 11:31:00|17808.7|17688.7|17812.61|17692.61|17812.64|17692.64|17807.97|17687.97|10
1632569470000|2021-09-25 11:31:10|17812.4|17692.4|17815.71|17695.71|17816.02|17696.02|17812.4|17692.4|10
1632569480000|2021-09-25 11:31:20|17815.67|17695.67|17813.91|17693.91|17815.67|17695.67|17813.2|17693.2|10
1632569490000|2021-09-25 11:31:30|17814.22|17694.22|17815.02|17695.02|17815.45|17695.45|17813.74|17693.74|10
1632569500000|2021-09-25 11:31:40|17815.34|17695.34|17817.97|17697.97|17817.97|17697.97|17815.34|17695.34|9
1632569510000|2021-09-25 11:31:50|17818.03|17698.03|17817.15|17697.15|17818.03|17698.03|17815.98|17695.98|9
1632569520000|2021-09-25 11:32:00|17816.75|17696.75|17816.19|17696.19|17816.75|17696.75|17815.86|17695.86|10
1632569530000|2021-09-25 11:32:10|17816.62|17696.62|17817.13|17697.13|17817.21|17697.21|17816.51|17696.51|9
1632569540000|2021-09-25 11:32:20|17816.79|17696.79|17816.42|17696.42|17816.79|17696.79|17816.02|17696.02|10
1632569550000|2021-09-25 11:32:30|17815.93|17695.93|17815.25|17695.25|17816.05|17696.05|17815.23|17695.23|10
1632569560000|2021-09-25 11:32:40|17815.97|17695.97|17817.83|17697.83|17817.83|17697.83|17815.95|17695.95|8
1632569570000|2021-09-25 11:32:50|17817.6|17697.6|17817.73|17697.73|17817.73|17697.73|17817.19|17697.19|10
1632569580000|2021-09-25 11:33:00|17817.59|17697.59|17818|17698|17818.46|17698.46|17817.59|17697.59|8
1632569590000|2021-09-25 11:33:10|17817.81|17697.81|17814.79|17694.79|17817.81|17697.81|17814.79|17694.79|10
1632569600000|2021-09-25 11:33:20|17814.61|17694.61|17814.82|17694.82|17814.95|17694.95|17813.85|17693.85|8
1632569610000|2021-09-25 11:33:30|17815.04|17695.04|17815.18|17695.18|17815.6|17695.6|17815.04|17695.04|10
1632569620000|2021-09-25 11:33:40|17815.44|17695.44|17809.96|17689.96|17815.44|17695.44|17809.96|17689.96|10
1632569630000|2021-09-25 11:33:50|17809.19|17689.19|17802.52|17682.52|17809.19|17689.19|17802.52|17682.52|10
1632569640000|2021-09-25 11:34:00|17802.71|17682.71|17801.06|17681.06|17803.09|17683.09|17800.85|17680.85|10
1632569650000|2021-09-25 11:34:10|17801.98|17681.98|17802.31|17682.31|17802.31|17682.31|17801.53|17681.53|10
1632569660000|2021-09-25 11:34:20|17802.73|17682.73|17802.36|17682.36|17802.81|17682.81|17802.34|17682.34|10
1632569670000|2021-09-25 11:34:30|17802.4|17682.4|17800.45|17680.45|17802.74|17682.74|17800.45|17680.45|10
1632569680000|2021-09-25 11:34:40|17800.42|17680.42|17800.07|17680.07|17800.42|17680.42|17799.42|17679.42|10
1632569690000|2021-09-25 11:34:50|17799.7|17679.7|17799.64|17679.64|17800.73|17680.73|17799.48|17679.48|10
1632569700000|2021-09-25 11:35:00|17799.4|17679.4|17797.25|17677.25|17799.4|17679.4|17796.95|17676.95|10
1632569710000|2021-09-25 11:35:10|17797.18|17677.18|17798.03|17678.03|17798.03|17678.03|17797.09|17677.09|10
1632569720000|2021-09-25 11:35:20|17798.31|17678.31|17800.9|17680.9|17800.9|17680.9|17798.31|17678.31|9
1632569730000|2021-09-25 11:35:30|17801.35|17681.35|17805.57|17685.57|17805.63|17685.63|17801.35|17681.35|10
1632569740000|2021-09-25 11:35:40|17805.73|17685.73|17810.24|17690.24|17810.27|17690.27|17805.73|17685.73|10
1632569750000|2021-09-25 11:35:50|17810.32|17690.32|17811.53|17691.53|17811.53|17691.53|17810.32|17690.32|9
1632569760000|2021-09-25 11:36:00|17811.78|17691.78|17811.64|17691.64|17812.12|17692.12|17811.64|17691.64|8
1632569770000|2021-09-25 11:36:10|17810.81|17690.81|17811.08|17691.08|17811.88|17691.88|17810.81|17690.81|10
1632569780000|2021-09-25 11:36:20|17810.6|17690.6|17810.69|17690.69|17810.88|17690.88|17810.45|17690.45|9
1632569790000|2021-09-25 11:36:30|17810.52|17690.52|17809.38|17689.38|17810.52|17690.52|17809.19|17689.19|9
1632569800000|2021-09-25 11:36:40|17809.31|17689.31|17807.46|17687.46|17809.69|17689.69|17807.46|17687.46|10
1632569810000|2021-09-25 11:36:50|17807.31|17687.31|17803.42|17683.42|17807.31|17687.31|17803.42|17683.42|9
1632569820000|2021-09-25 11:37:00|17803.69|17683.69|17799.6|17679.6|17803.69|17683.69|17799.6|17679.6|10
1632569830000|2021-09-25 11:37:10|17799.22|17679.22|17792.63|17672.63|17799.22|17679.22|17792.63|17672.63|9
1632569840000|2021-09-25 11:37:20|17792.11|17672.11|17773.79|17653.79|17792.11|17672.11|17773.79|17653.79|10
1632569850000|2021-09-25 11:37:30|17773.83|17653.83|17761.32|17641.32|17773.87|17653.87|17761.32|17641.32|10
1632569860000|2021-09-25 11:37:40|17761.24|17641.24|17753.03|17633.03|17761.24|17641.24|17752.24|17632.24|10
1632569870000|2021-09-25 11:37:50|17753.14|17633.14|17755.14|17635.14|17755.62|17635.62|17752.96|17632.96|10
1632569880000|2021-09-25 11:38:00|17756.13|17636.13|17757.54|17637.54|17757.87|17637.87|17755.88|17635.88|10
1632569890000|2021-09-25 11:38:10|17757.28|17637.28|17755.37|17635.37|17757.28|17637.28|17755.37|17635.37|9
1632569900000|2021-09-25 11:38:20|17755.59|17635.59|17755.71|17635.71|17756.72|17636.72|17755.59|17635.59|10
1632569910000|2021-09-25 11:38:30|17756.33|17636.33|17757.99|17637.99|17758.17|17638.17|17755.44|17635.44|9
1632569920000|2021-09-25 11:38:40|17757.81|17637.81|17760.26|17640.26|17760.26|17640.26|17757.81|17637.81|8
1632569930000|2021-09-25 11:38:50|17761.05|17641.05|17761.1|17641.1|17761.48|17641.48|17760.5|17640.5|10
1632569940000|2021-09-25 11:39:00|17760.93|17640.93|17762.75|17642.75|17762.94|17642.94|17760.89|17640.89|10
1632569950000|2021-09-25 11:39:10|17762.85|17642.85|17763.34|17643.34|17763.44|17643.44|17762.85|17642.85|10
1632569960000|2021-09-25 11:39:20|17763.27|17643.27|17764.98|17644.98|17764.98|17644.98|17763.15|17643.15|10
1632569970000|2021-09-25 11:39:30|17765.05|17645.05|17765.02|17645.02|17765.33|17645.33|17764.61|17644.61|8
1632569980000|2021-09-25 11:39:40|17766.6|17646.6|17765.36|17645.36|17766.6|17646.6|17764.89|17644.89|8
1632569990000|2021-09-25 11:39:50|17765.16|17645.16|17763.03|17643.03|17765.16|17645.16|17762.51|17642.51|10
1632570000000|2021-09-25 11:40:00|17763|17643|17760.63|17640.63|17763|17643|17760.63|17640.63|10
1632570010000|2021-09-25 11:40:10|17760.5|17640.5|17761.1|17641.1|17761.1|17641.1|17759.56|17639.56|9
1632570020000|2021-09-25 11:40:20|17761.15|17641.15|17759.82|17639.82|17762.14|17642.14|17759.82|17639.82|10
1632570030000|2021-09-25 11:40:30|17759.48|17639.48|17757.27|17637.27|17759.48|17639.48|17756.86|17636.86|10
1632570040000|2021-09-25 11:40:40|17757.29|17637.29|17756.87|17636.87|17757.49|17637.49|17756.59|17636.59|8
1632570050000|2021-09-25 11:40:50|17756.93|17636.93|17758.33|17638.33|17758.44|17638.44|17756.93|17636.93|8
1632570060000|2021-09-25 11:41:00|17758.68|17638.68|17759.51|17639.51|17760.58|17640.58|17758.68|17638.68|10
1632570070000|2021-09-25 11:41:10|17759.29|17639.29|17757.59|17637.59|17759.29|17639.29|17757.04|17637.04|10
1632570080000|2021-09-25 11:41:20|17757.36|17637.36|17758.75|17638.75|17759.34|17639.34|17757.36|17637.36|10
1632570090000|2021-09-25 11:41:30|17758.97|17638.97|17758.84|17638.84|17759|17639|17758.45|17638.45|9
1632570100000|2021-09-25 11:41:40|17759.16|17639.16|17758.12|17638.12|17759.62|17639.62|17758.12|17638.12|8
1632570110000|2021-09-25 11:41:50|17758.18|17638.18|17753.99|17633.99|17758.39|17638.39|17753.99|17633.99|10
1632570120000|2021-09-25 11:42:00|17753.88|17633.88|17755.63|17635.63|17755.63|17635.63|17753.88|17633.88|10
1632570130000|2021-09-25 11:42:10|17755.53|17635.53|17761.2|17641.2|17761.2|17641.2|17755.45|17635.45|9
1632570140000|2021-09-25 11:42:20|17761.49|17641.49|17765.41|17645.41|17765.41|17645.41|17761.49|17641.49|10
1632570150000|2021-09-25 11:42:30|17765.17|17645.17|17766.76|17646.76|17766.76|17646.76|17764.56|17644.56|9
1632570160000|2021-09-25 11:42:40|17766.25|17646.25|17766.05|17646.05|17766.25|17646.25|17765.55|17645.55|10
1632570170000|2021-09-25 11:42:50|17766.14|17646.14|17768.44|17648.44|17768.55|17648.55|17765.94|17645.94|9
1632570180000|2021-09-25 11:43:00|17768.68|17648.68|17769.31|17649.31|17769.31|17649.31|17768.68|17648.68|10
1632570190000|2021-09-25 11:43:10|17769.59|17649.59|17773.14|17653.14|17773.19|17653.19|17769.45|17649.45|10
1632570200000|2021-09-25 11:43:20|17773.43|17653.43|17774.01|17654.01|17774.47|17654.47|17772.93|17652.93|10
1632570210000|2021-09-25 11:43:30|17773.98|17653.98|17776.54|17656.54|17776.54|17656.54|17772.75|17652.75|9
1632570220000|2021-09-25 11:43:40|17776.55|17656.55|17773.63|17653.63|17776.55|17656.55|17773.62|17653.62|10
1632570230000|2021-09-25 11:43:50|17774.07|17654.07|17771.28|17651.28|17774.07|17654.07|17771.15|17651.15|10
1632570240000|2021-09-25 11:44:00|17771.19|17651.19|17771.01|17651.01|17771.36|17651.36|17770.6|17650.6|8
1632570250000|2021-09-25 11:44:10|17770.78|17650.78|17765.08|17645.08|17770.78|17650.78|17765.08|17645.08|10
1632570260000|2021-09-25 11:44:20|17765.04|17645.04|17760.2|17640.2|17765.04|17645.04|17760.2|17640.2|9
1632570270000|2021-09-25 11:44:30|17760.01|17640.01|17757.03|17637.03|17760.01|17640.01|17756.99|17636.99|10
1632570280000|2021-09-25 11:44:40|17757.01|17637.01|17757.52|17637.52|17757.52|17637.52|17757.01|17637.01|10
1632570290000|2021-09-25 11:44:50|17757.26|17637.26|17755.95|17635.95|17757.77|17637.77|17755.85|17635.85|10
1632570300000|2021-09-25 11:45:00|17756.08|17636.08|17753.96|17633.96|17756.65|17636.65|17753.96|17633.96|10
1632570310000|2021-09-25 11:45:10|17753.52|17633.52|17753.94|17633.94|17753.94|17633.94|17752.67|17632.67|9
1632570320000|2021-09-25 11:45:20|17754.96|17634.96|17763.49|17643.49|17763.49|17643.49|17754.96|17634.96|10
1632570330000|2021-09-25 11:45:30|17765.33|17645.33|17772.25|17652.25|17772.25|17652.25|17765.33|17645.33|9
1632570340000|2021-09-25 11:45:40|17772.44|17652.44|17776.39|17656.39|17776.39|17656.39|17772.44|17652.44|10
1632570350000|2021-09-25 11:45:50|17776.42|17656.42|17782.93|17662.93|17782.93|17662.93|17776.42|17656.42|10
1632570360000|2021-09-25 11:46:00|17782.57|17662.57|17782.31|17662.31|17783.18|17663.18|17781.23|17661.23|10
1632570370000|2021-09-25 11:46:10|17781.65|17661.65|17782.71|17662.71|17782.8|17662.8|17780.75|17660.75|10
1632570380000|2021-09-25 11:46:20|17782.89|17662.89|17781.45|17661.45|17782.89|17662.89|17780.79|17660.79|10
1632570390000|2021-09-25 11:46:30|17781.58|17661.58|17783.86|17663.86|17783.86|17663.86|17781.56|17661.56|10
1632570400000|2021-09-25 11:46:40|17783.87|17663.87|17785.83|17665.83|17785.83|17665.83|17783.87|17663.87|10
1632570410000|2021-09-25 11:46:50|17786.27|17666.27|17789.17|17669.17|17789.29|17669.29|17786.27|17666.27|10
1632570420000|2021-09-25 11:47:00|17789.2|17669.2|17793.7|17673.7|17793.7|17673.7|17789.2|17669.2|10
1632570430000|2021-09-25 11:47:10|17793.48|17673.48|17794.07|17674.07|17794.95|17674.95|17792.59|17672.59|10
1632570440000|2021-09-25 11:47:20|17793.36|17673.36|17794.51|17674.51|17794.51|17674.51|17793.36|17673.36|10
1632570450000|2021-09-25 11:47:30|17795.18|17675.18|17797.59|17677.59|17797.66|17677.66|17795.18|17675.18|10
1632570460000|2021-09-25 11:47:40|17798.15|17678.15|17798.23|17678.23|17798.67|17678.67|17797.85|17677.85|10
1632570470000|2021-09-25 11:47:50|17797.94|17677.94|17799.23|17679.23|17799.57|17679.57|17797.66|17677.66|10
1632570480000|2021-09-25 11:48:00|17799.64|17679.64|17798.9|17678.9|17799.64|17679.64|17798.28|17678.28|10
1632570490000|2021-09-25 11:48:10|17798.7|17678.7|17798.15|17678.15|17798.81|17678.81|17798.15|17678.15|10
1632570500000|2021-09-25 11:48:20|17798.25|17678.25|17799.91|17679.91|17800.27|17680.27|17798.25|17678.25|9
1632570510000|2021-09-25 11:48:30|17799.13|17679.13|17799.41|17679.41|17799.95|17679.95|17799.05|17679.05|10
1632570520000|2021-09-25 11:48:40|17799.51|17679.51|17801.23|17681.23|17801.23|17681.23|17799.51|17679.51|10
1632570530000|2021-09-25 11:48:50|17801.11|17681.11|17805.99|17685.99|17805.99|17685.99|17801.11|17681.11|10
1632570540000|2021-09-25 11:49:00|17805.63|17685.63|17806.36|17686.36|17806.36|17686.36|17805.59|17685.59|10
1632570550000|2021-09-25 11:49:10|17806.33|17686.33|17809.54|17689.54|17809.54|17689.54|17806.33|17686.33|10
1632570560000|2021-09-25 11:49:20|17809.35|17689.35|17808.19|17688.19|17809.88|17689.88|17807.95|17687.95|10
1632570570000|2021-09-25 11:49:30|17808.17|17688.17|17805.85|17685.85|17808.17|17688.17|17805.79|17685.79|10
1632570580000|2021-09-25 11:49:40|17805.65|17685.65|17803.61|17683.61|17805.65|17685.65|17803.39|17683.39|10
1632570590000|2021-09-25 11:49:50|17803.69|17683.69|17802.85|17682.85|17803.69|17683.69|17802.76|17682.76|10
1632570600000|2021-09-25 11:50:00|17802.55|17682.55|17801.18|17681.18|17802.55|17682.55|17801.18|17681.18|10
1632570610000|2021-09-25 11:50:10|17801.33|17681.33|17798.33|17678.33|17801.33|17681.33|17797.97|17677.97|10
1632570620000|2021-09-25 11:50:20|17798.28|17678.28|17797.05|17677.05|17798.85|17678.85|17797.05|17677.05|10
1632570630000|2021-09-25 11:50:30|17796.45|17676.45|17793.91|17673.91|17796.45|17676.45|17793.41|17673.41|10
1632570640000|2021-09-25 11:50:40|17792.96|17672.96|17789.16|17669.16|17792.96|17672.96|17788.58|17668.58|10
1632570650000|2021-09-25 11:50:50|17789.28|17669.28|17792.75|17672.75|17792.75|17672.75|17789.28|17669.28|9
1632570660000|2021-09-25 11:51:00|17792.74|17672.74|17794.84|17674.84|17794.84|17674.84|17792.47|17672.47|9
1632570670000|2021-09-25 11:51:10|17796.1|17676.1|17799.32|17679.32|17799.32|17679.32|17796.1|17676.1|10
1632570680000|2021-09-25 11:51:20|17800.18|17680.18|17804.38|17684.38|17804.38|17684.38|17800.15|17680.15|10
1632570690000|2021-09-25 11:51:30|17805.36|17685.36|17808.68|17688.68|17808.68|17688.68|17804.91|17684.91|10
1632570700000|2021-09-25 11:51:40|17809.01|17689.01|17813.98|17693.98|17814.43|17694.43|17809.01|17689.01|10
1632570710000|2021-09-25 11:51:50|17815.5|17695.5|17820.47|17700.47|17820.72|17700.72|17815.5|17695.5|10
1632570720000|2021-09-25 11:52:00|17821.01|17701.01|17822.88|17702.88|17823.73|17703.73|17821.01|17701.01|10
1632570730000|2021-09-25 11:52:10|17822.7|17702.7|17821.93|17701.93|17822.77|17702.77|17821.93|17701.93|8
1632570740000|2021-09-25 11:52:20|17821.58|17701.58|17821.86|17701.86|17822.59|17702.59|17821.58|17701.58|10
1632570750000|2021-09-25 11:52:30|17821.33|17701.33|17820.82|17700.82|17822.44|17702.44|17820.82|17700.82|10
1632570760000|2021-09-25 11:52:40|17821.35|17701.35|17823.07|17703.07|17823.07|17703.07|17821.29|17701.29|8
1632570770000|2021-09-25 11:52:50|17822.79|17702.79|17821.62|17701.62|17822.79|17702.79|17821.53|17701.53|10
1632570780000|2021-09-25 11:53:00|17821.72|17701.72|17820.58|17700.58|17821.99|17701.99|17820.35|17700.35|9
1632570790000|2021-09-25 11:53:10|17820.4|17700.4|17819.62|17699.62|17820.53|17700.53|17819.62|17699.62|10
1632570800000|2021-09-25 11:53:20|17819.56|17699.56|17820.01|17700.01|17820.01|17700.01|17818.7|17698.7|10
1632570810000|2021-09-25 11:53:30|17819.74|17699.74|17821.81|17701.81|17821.95|17701.95|17819.74|17699.74|10
1632570820000|2021-09-25 11:53:40|17822|17702|17819.91|17699.91|17822|17702|17819.91|17699.91|9
1632570830000|2021-09-25 11:53:50|17819.82|17699.82|17817.4|17697.4|17819.82|17699.82|17817.14|17697.14|10
1632570840000|2021-09-25 11:54:00|17817.48|17697.48|17816.06|17696.06|17817.48|17697.48|17815.26|17695.26|10
1632570850000|2021-09-25 11:54:10|17815.49|17695.49|17817.26|17697.26|17817.26|17697.26|17815.34|17695.34|10
1632570860000|2021-09-25 11:54:20|17817.35|17697.35|17816.04|17696.04|17817.74|17697.74|17816.04|17696.04|10
1632570870000|2021-09-25 11:54:30|17816.34|17696.34|17816.82|17696.82|17816.82|17696.82|17816.01|17696.01|7
1632570880000|2021-09-25 11:54:40|17816.85|17696.85|17818.63|17698.63|17818.63|17698.63|17816.83|17696.83|9
1632570890000|2021-09-25 11:54:50|17819.27|17699.27|17815.83|17695.83|17819.27|17699.27|17815.83|17695.83|10
1632570900000|2021-09-25 11:55:00|17815.84|17695.84|17816.85|17696.85|17816.85|17696.85|17815.57|17695.57|10
1632570910000|2021-09-25 11:55:10|17816.59|17696.59|17813.94|17693.94|17817.11|17697.11|17813.94|17693.94|9
1632570920000|2021-09-25 11:55:20|17813.61|17693.61|17811.09|17691.09|17813.61|17693.61|17811.02|17691.02|10
1632570930000|2021-09-25 11:55:30|17810.53|17690.53|17808.31|17688.31|17810.72|17690.72|17808.31|17688.31|10
1632570940000|2021-09-25 11:55:40|17808.22|17688.22|17813.68|17693.68|17813.68|17693.68|17808.22|17688.22|10
1632570950000|2021-09-25 11:55:50|17813.46|17693.46|17814.25|17694.25|17814.51|17694.51|17813.46|17693.46|10
1632570960000|2021-09-25 11:56:00|17815.2|17695.2|17817.09|17697.09|17817.09|17697.09|17814.89|17694.89|10
1632570970000|2021-09-25 11:56:10|17817.15|17697.15|17818.29|17698.29|17819.37|17699.37|17817.15|17697.15|9
1632570980000|2021-09-25 11:56:20|17818.43|17698.43|17818.91|17698.91|17819.25|17699.25|17818.38|17698.38|10
1632570990000|2021-09-25 11:56:30|17818.92|17698.92|17820.07|17700.07|17820.07|17700.07|17818.92|17698.92|7
1632571000000|2021-09-25 11:56:40|17820.63|17700.63|17820.72|17700.72|17820.97|17700.97|17820.52|17700.52|10
1632571010000|2021-09-25 11:56:50|17820.54|17700.54|17824.64|17704.64|17824.64|17704.64|17820.54|17700.54|10
1632571020000|2021-09-25 11:57:00|17824.34|17704.34|17823.42|17703.42|17824.65|17704.65|17822.74|17702.74|10
1632571030000|2021-09-25 11:57:10|17823.17|17703.17|17823.06|17703.06|17825.2|17705.2|17822.75|17702.75|10
1632571040000|2021-09-25 11:57:20|17823.04|17703.04|17822.43|17702.43|17823.04|17703.04|17822.25|17702.25|8
1632571050000|2021-09-25 11:57:30|17822.25|17702.25|17821.54|17701.54|17822.5|17702.5|17821.52|17701.52|10
1632571060000|2021-09-25 11:57:40|17822.25|17702.25|17822.03|17702.03|17822.25|17702.25|17821.9|17701.9|9
1632571070000|2021-09-25 11:57:50|17820.63|17700.63|17816.91|17696.91|17820.63|17700.63|17816.91|17696.91|9
1632571080000|2021-09-25 11:58:00|17817.21|17697.21|17817.82|17697.82|17817.82|17697.82|17817.18|17697.18|8
1632571090000|2021-09-25 11:58:10|17816.88|17696.88|17817.25|17697.25|17817.25|17697.25|17816.6|17696.6|8
1632571100000|2021-09-25 11:58:20|17817.16|17697.16|17817.95|17697.95|17817.95|17697.95|17816.75|17696.75|8
1632571110000|2021-09-25 11:58:30|17817.92|17697.92|17816.94|17696.94|17817.97|17697.97|17816.53|17696.53|8
1632571120000|2021-09-25 11:58:40|17817.23|17697.23|17823.69|17703.69|17823.69|17703.69|17817.23|17697.23|9
1632571130000|2021-09-25 11:58:50|17823.9|17703.9|17826.41|17706.41|17826.42|17706.42|17823.9|17703.9|9
1632571140000|2021-09-25 11:59:00|17826.51|17706.51|17838.55|17718.55|17838.55|17718.55|17826.51|17706.51|10
1632571150000|2021-09-25 11:59:10|17838.5|17718.5|17847.66|17727.66|17847.66|17727.66|17837.78|17717.78|10
1632571160000|2021-09-25 11:59:20|17848.62|17728.62|17853.96|17733.96|17853.96|17733.96|17848.62|17728.62|9
1632571170000|2021-09-25 11:59:30|17854.1|17734.1|17858.59|17738.59|17858.59|17738.59|17854.1|17734.1|10
1632571180000|2021-09-25 11:59:40|17857.63|17737.63|17857.04|17737.04|17858.19|17738.19|17857.04|17737.04|10
1632571190000|2021-09-25 11:59:50|17857.01|17737.01|17856.98|17736.98|17857.01|17737.01|17855.27|17735.27|9
1632571200000|2021-09-25 12:00:00|17856.91|17736.91|17855.47|17735.47|17857.62|17737.62|17855.47|17735.47|10
1632571210000|2021-09-25 12:00:10|17854.61|17734.61|17852.49|17732.49|17854.61|17734.61|17852.49|17732.49|9
1632571220000|2021-09-25 12:00:20|17851.93|17731.93|17849.57|17729.57|17851.93|17731.93|17849.55|17729.55|9
1632571230000|2021-09-25 12:00:30|17849.78|17729.78|17847.32|17727.32|17849.81|17729.81|17847.32|17727.32|10
1632571240000|2021-09-25 12:00:40|17844.86|17724.86|17837.28|17717.28|17844.86|17724.86|17837.28|17717.28|10
1632571250000|2021-09-25 12:00:50|17836.32|17716.32|17835.17|17715.17|17836.68|17716.68|17835.17|17715.17|9
1632571260000|2021-09-25 12:01:00|17835.11|17715.11|17832.17|17712.17|17835.11|17715.11|17832.17|17712.17|10
1632571270000|2021-09-25 12:01:10|17831.93|17711.93|17831.05|17711.05|17832.18|17712.18|17830.97|17710.97|9
1632571280000|2021-09-25 12:01:20|17830.92|17710.92|17829.54|17709.54|17830.92|17710.92|17829.54|17709.54|8
1632571290000|2021-09-25 12:01:30|17829.77|17709.77|17830.77|17710.77|17831.32|17711.32|17829.25|17709.25|10
1632571300000|2021-09-25 12:01:40|17832.18|17712.18|17839.49|17719.49|17839.49|17719.49|17832.18|17712.18|10
1632571310000|2021-09-25 12:01:50|17840.88|17720.88|17857.63|17737.63|17857.63|17737.63|17840.88|17720.88|10
1632571320000|2021-09-25 12:02:00|17857.28|17737.28|17868.27|17748.27|17868.27|17748.27|17857.28|17737.28|9
1632571330000|2021-09-25 12:02:10|17872.3|17752.3|17888.91|17768.91|17888.91|17768.91|17872.3|17752.3|10
1632571340000|2021-09-25 12:02:20|17888.85|17768.85|17900.36|17780.36|17900.36|17780.36|17888.85|17768.85|10
1632571350000|2021-09-25 12:02:30|17900.35|17780.35|17905.02|17785.02|17905.02|17785.02|17900.35|17780.35|10
1632571360000|2021-09-25 12:02:40|17905.51|17785.51|17899.15|17779.15|17905.51|17785.51|17899.15|17779.15|10
1632571370000|2021-09-25 12:02:50|17899.07|17779.07|17898.88|17778.88|17899.99|17779.99|17898.44|17778.44|9
1632571380000|2021-09-25 12:03:00|17897.68|17777.68|17891.02|17771.02|17897.76|17777.76|17891.02|17771.02|9
1632571390000|2021-09-25 12:03:10|17890.25|17770.25|17884.47|17764.47|17890.25|17770.25|17883.72|17763.72|10
1632571400000|2021-09-25 12:03:20|17884.1|17764.1|17878|17758|17884.1|17764.1|17877.44|17757.44|10
1632571410000|2021-09-25 12:03:30|17876.46|17756.46|17874.46|17754.46|17876.46|17756.46|17874.3|17754.3|9
1632571420000|2021-09-25 12:03:40|17874.11|17754.11|17874.44|17754.44|17874.44|17754.44|17873.04|17753.04|10
1632571430000|2021-09-25 12:03:50|17874.31|17754.31|17875.5|17755.5|17876.14|17756.14|17874.31|17754.31|10
1632571440000|2021-09-25 12:04:00|17875.25|17755.25|17874.81|17754.81|17875.38|17755.38|17874.69|17754.69|10
1632571450000|2021-09-25 12:04:10|17873.2|17753.2|17875.72|17755.72|17876.67|17756.67|17872.86|17752.86|9
1632571460000|2021-09-25 12:04:20|17875.65|17755.65|17870.25|17750.25|17875.85|17755.85|17870.25|17750.25|10
1632571470000|2021-09-25 12:04:30|17869.74|17749.74|17866.56|17746.56|17869.74|17749.74|17866.56|17746.56|9
1632571480000|2021-09-25 12:04:40|17865.89|17745.89|17860.75|17740.75|17865.89|17745.89|17860.75|17740.75|10
1632571490000|2021-09-25 12:04:50|17859.76|17739.76|17854.98|17734.98|17859.76|17739.76|17854.98|17734.98|10
1632571500000|2021-09-25 12:05:00|17853.53|17733.53|17845.78|17725.78|17853.53|17733.53|17845.78|17725.78|10
1632571510000|2021-09-25 12:05:10|17845.29|17725.29|17841.33|17721.33|17845.29|17725.29|17841.27|17721.27|10
1632571520000|2021-09-25 12:05:20|17840.81|17720.81|17840.41|17720.41|17841.06|17721.06|17840.41|17720.41|10
1632571530000|2021-09-25 12:05:30|17838.83|17718.83|17836.92|17716.92|17838.83|17718.83|17836.92|17716.92|10
1632571540000|2021-09-25 12:05:40|17836.55|17716.55|17835.96|17715.96|17836.81|17716.81|17835.77|17715.77|9
1632571550000|2021-09-25 12:05:50|17836.17|17716.17|17829.91|17709.91|17836.17|17716.17|17829.6|17709.6|10
1632571560000|2021-09-25 12:06:00|17830.01|17710.01|17831.67|17711.67|17831.81|17711.81|17830.01|17710.01|10
1632571570000|2021-09-25 12:06:10|17831.31|17711.31|17829.94|17709.94|17831.31|17711.31|17829.94|17709.94|10
1632571580000|2021-09-25 12:06:20|17829.59|17709.59|17829.1|17709.1|17829.64|17709.64|17828.69|17708.69|9
1632571590000|2021-09-25 12:06:30|17829.82|17709.82|17831.75|17711.75|17832.22|17712.22|17829.18|17709.18|9
1632571600000|2021-09-25 12:06:40|17832.49|17712.49|17835.93|17715.93|17835.93|17715.93|17832.1|17712.1|10
1632571610000|2021-09-25 12:06:50|17837.56|17717.56|17850.69|17730.69|17850.69|17730.69|17837.56|17717.56|10
1632571620000|2021-09-25 12:07:00|17850.41|17730.41|17869.29|17749.29|17869.29|17749.29|17850.41|17730.41|10
1632571630000|2021-09-25 12:07:10|17869.03|17749.03|17876.09|17756.09|17876.09|17756.09|17869.03|17749.03|10
1632571640000|2021-09-25 12:07:20|17876.69|17756.69|17884.55|17764.55|17884.55|17764.55|17876.69|17756.69|10
1632571650000|2021-09-25 12:07:30|17884.54|17764.54|17897.42|17777.42|17897.42|17777.42|17884.54|17764.54|10
1632571660000|2021-09-25 12:07:40|17898.22|17778.22|17898.57|17778.57|17900.43|17780.43|17897.97|17777.97|9
1632571670000|2021-09-25 12:07:50|17898.21|17778.21|17904.08|17784.08|17904.08|17784.08|17898.21|17778.21|10
1632571680000|2021-09-25 12:08:00|17904.85|17784.85|17898.77|17778.77|17904.92|17784.92|17898.77|17778.77|10
1632571690000|2021-09-25 12:08:10|17897.7|17777.7|17892.54|17772.54|17897.7|17777.7|17892.54|17772.54|10
1632571700000|2021-09-25 12:08:20|17891.91|17771.91|17892.33|17772.33|17892.43|17772.43|17890.76|17770.76|10
1632571710000|2021-09-25 12:08:30|17892.7|17772.7|17893.42|17773.42|17893.42|17773.42|17892|17772|10
1632571720000|2021-09-25 12:08:40|17894.73|17774.73|17895.95|17775.95|17895.95|17775.95|17893.08|17773.08|10
1632571730000|2021-09-25 12:08:50|17895.99|17775.99|17902.41|17782.41|17902.41|17782.41|17895.99|17775.99|9
1632571740000|2021-09-25 12:09:00|17902.73|17782.73|17905.51|17785.51|17905.66|17785.66|17902.73|17782.73|9
1632571750000|2021-09-25 12:09:10|17904.47|17784.47|17903.56|17783.56|17904.63|17784.63|17903.44|17783.44|9
1632571760000|2021-09-25 12:09:20|17903.64|17783.64|17902.04|17782.04|17903.64|17783.64|17902.04|17782.04|7
1632571770000|2021-09-25 12:09:30|17901.86|17781.86|17902.35|17782.35|17903.32|17783.32|17901.68|17781.68|10
1632571780000|2021-09-25 12:09:40|17901.94|17781.94|17902.22|17782.22|17902.87|17782.87|17901.94|17781.94|10
1632571790000|2021-09-25 12:09:50|17902.67|17782.67|17900.73|17780.73|17902.67|17782.67|17900.27|17780.27|10
1632571800000|2021-09-25 12:10:00|17900.74|17780.74|17896.63|17776.63|17900.74|17780.74|17896.63|17776.63|9
1632571810000|2021-09-25 12:10:10|17896.61|17776.61|17899.82|17779.82|17899.82|17779.82|17896.61|17776.61|10
1632571820000|2021-09-25 12:10:20|17899.99|17779.99|17898.87|17778.87|17900.73|17780.73|17898.71|17778.71|9
1632571830000|2021-09-25 12:10:30|17898.61|17778.61|17891.75|17771.75|17898.61|17778.61|17891.75|17771.75|10
1632571840000|2021-09-25 12:10:40|17891.86|17771.86|17891.11|17771.11|17891.91|17771.91|17891.11|17771.11|10
1632571850000|2021-09-25 12:10:50|17891.24|17771.24|17890.06|17770.06|17891.24|17771.24|17890.06|17770.06|10
1632571860000|2021-09-25 12:11:00|17890|17770|17895.64|17775.64|17895.64|17775.64|17889.82|17769.82|10
1632571870000|2021-09-25 12:11:10|17895.91|17775.91|17899.34|17779.34|17899.34|17779.34|17895.91|17775.91|10
1632571880000|2021-09-25 12:11:20|17900.11|17780.11|17905.55|17785.55|17905.55|17785.55|17899.29|17779.29|10
1632571890000|2021-09-25 12:11:30|17906.14|17786.14|17905.72|17785.72|17907.34|17787.34|17905.54|17785.54|10
1632571900000|2021-09-25 12:11:40|17906.37|17786.37|17904.73|17784.73|17906.37|17786.37|17904.73|17784.73|10
1632571910000|2021-09-25 12:11:50|17904.83|17784.83|17900.87|17780.87|17904.83|17784.83|17900.87|17780.87|10
1632571920000|2021-09-25 12:12:00|17900.46|17780.46|17897.69|17777.69|17900.46|17780.46|17897.69|17777.69|9
1632571930000|2021-09-25 12:12:10|17897.77|17777.77|17895.62|17775.62|17897.77|17777.77|17895.09|17775.09|10
1632571940000|2021-09-25 12:12:20|17895.6|17775.6|17893.87|17773.87|17895.66|17775.66|17893.87|17773.87|9
1632571950000|2021-09-25 12:12:30|17894.19|17774.19|17895.18|17775.18|17895.18|17775.18|17894.19|17774.19|9
1632571960000|2021-09-25 12:12:40|17895.44|17775.44|17894.02|17774.02|17895.44|17775.44|17894.02|17774.02|10
1632571970000|2021-09-25 12:12:50|17893.8|17773.8|17891.98|17771.98|17893.88|17773.88|17891.98|17771.98|8
1632571980000|2021-09-25 12:13:00|17892.2|17772.2|17892.73|17772.73|17892.73|17772.73|17891.93|17771.93|9
1632571990000|2021-09-25 12:13:10|17892.32|17772.32|17891.99|17771.99|17892.8|17772.8|17891.95|17771.95|10
1632572000000|2021-09-25 12:13:20|17892.11|17772.11|17891.75|17771.75|17892.11|17772.11|17891.62|17771.62|9
1632572010000|2021-09-25 12:13:30|17891.8|17771.8|17891.59|17771.59|17891.8|17771.8|17891.43|17771.43|8
1632572020000|2021-09-25 12:13:40|17891.62|17771.62|17891.44|17771.44|17892.02|17772.02|17890.96|17770.96|9
1632572030000|2021-09-25 12:13:50|17891.36|17771.36|17891.93|17771.93|17892.04|17772.04|17891.14|17771.14|9
1632572040000|2021-09-25 12:14:00|17892.43|17772.43|17891.88|17771.88|17892.43|17772.43|17891.75|17771.75|10
1632572050000|2021-09-25 12:14:10|17892.45|17772.45|17895.22|17775.22|17895.55|17775.55|17892.39|17772.39|10
1632572060000|2021-09-25 12:14:20|17895.67|17775.67|17899.59|17779.59|17901.19|17781.19|17895.67|17775.67|10
1632572070000|2021-09-25 12:14:30|17899.05|17779.05|17893.13|17773.13|17899.52|17779.52|17893.01|17773.01|10
1632572080000|2021-09-25 12:14:40|17892.79|17772.79|17890.17|17770.17|17892.79|17772.79|17888.86|17768.86|10
1632572090000|2021-09-25 12:14:50|17890.29|17770.29|17885.68|17765.68|17890.36|17770.36|17885.68|17765.68|10
1632572100000|2021-09-25 12:15:00|17885.58|17765.58|17880.47|17760.47|17885.58|17765.58|17880.47|17760.47|10
1632572110000|2021-09-25 12:15:10|17879.38|17759.38|17876.79|17756.79|17879.38|17759.38|17876.79|17756.79|10
1632572120000|2021-09-25 12:15:20|17877.09|17757.09|17876.83|17756.83|17877.09|17757.09|17876.72|17756.72|10
1632572130000|2021-09-25 12:15:30|17876.93|17756.93|17874.26|17754.26|17877.64|17757.64|17874.26|17754.26|10
1632572140000|2021-09-25 12:15:40|17874.44|17754.44|17869.74|17749.74|17874.44|17754.44|17869.74|17749.74|9
1632572150000|2021-09-25 12:15:50|17868.73|17748.73|17864.11|17744.11|17868.83|17748.83|17864.11|17744.11|10
1632572160000|2021-09-25 12:16:00|17863.31|17743.31|17859.01|17739.01|17863.31|17743.31|17858.9|17738.9|9
1632572170000|2021-09-25 12:16:10|17858.52|17738.52|17857.79|17737.79|17858.82|17738.82|17857.79|17737.79|10
1632572180000|2021-09-25 12:16:20|17856.66|17736.66|17850.85|17730.85|17856.66|17736.66|17850.85|17730.85|9
1632572190000|2021-09-25 12:16:30|17849.98|17729.98|17845.03|17725.03|17850.05|17730.05|17845.03|17725.03|9
1632572200000|2021-09-25 12:16:40|17844.69|17724.69|17836.44|17716.44|17844.69|17724.69|17836.44|17716.44|10
1632572210000|2021-09-25 12:16:50|17835.95|17715.95|17828.75|17708.75|17836.14|17716.14|17828.75|17708.75|10
1632572220000|2021-09-25 12:17:00|17829.06|17709.06|17828.43|17708.43|17830.14|17710.14|17828.43|17708.43|9
1632572230000|2021-09-25 12:17:10|17828.28|17708.28|17828.48|17708.48|17828.59|17708.59|17828.24|17708.24|10
1632572240000|2021-09-25 12:17:20|17828.91|17708.91|17829.09|17709.09|17830.69|17710.69|17827.71|17707.71|9
1632572250000|2021-09-25 12:17:30|17828.77|17708.77|17828.04|17708.04|17828.83|17708.83|17828.03|17708.03|10
1632572260000|2021-09-25 12:17:40|17827.47|17707.47|17828.58|17708.58|17828.58|17708.58|17827.39|17707.39|9
1632572270000|2021-09-25 12:17:50|17828.11|17708.11|17828.28|17708.28|17828.28|17708.28|17827.08|17707.08|10
1632572280000|2021-09-25 12:18:00|17828.16|17708.16|17831.74|17711.74|17831.74|17711.74|17828.13|17708.13|9
1632572290000|2021-09-25 12:18:10|17832.28|17712.28|17837.64|17717.64|17837.7|17717.7|17832.28|17712.28|9
1632572300000|2021-09-25 12:18:20|17837.47|17717.47|17835.85|17715.85|17839.12|17719.12|17835.85|17715.85|10
1632572310000|2021-09-25 12:18:30|17835.98|17715.98|17831.99|17711.99|17835.98|17715.98|17831.99|17711.99|9
1632572320000|2021-09-25 12:18:40|17832.02|17712.02|17831.09|17711.09|17832.7|17712.7|17829.83|17709.83|9
1632572330000|2021-09-25 12:18:50|17830.69|17710.69|17831.8|17711.8|17831.8|17711.8|17830.32|17710.32|10
1632572340000|2021-09-25 12:19:00|17831.5|17711.5|17830.38|17710.38|17831.5|17711.5|17830.18|17710.18|10
1632572350000|2021-09-25 12:19:10|17831.13|17711.13|17833.42|17713.42|17833.42|17713.42|17831.13|17711.13|9
1632572360000|2021-09-25 12:19:20|17833.39|17713.39|17836.71|17716.71|17836.71|17716.71|17833.04|17713.04|10
1632572370000|2021-09-25 12:19:30|17836.74|17716.74|17836.52|17716.52|17836.92|17716.92|17835.3|17715.3|10
1632572380000|2021-09-25 12:19:40|17837.25|17717.25|17837.7|17717.7|17838.14|17718.14|17837.15|17717.15|10
1632572390000|2021-09-25 12:19:50|17838.17|17718.17|17838.77|17718.77|17838.77|17718.77|17838.05|17718.05|9
1632572400000|2021-09-25 12:20:00|17839.17|17719.17|17838.35|17718.35|17839.25|17719.25|17838.05|17718.05|10
1632572410000|2021-09-25 12:20:10|17838.72|17718.72|17843.57|17723.57|17843.57|17723.57|17838.09|17718.09|10
1632572420000|2021-09-25 12:20:20|17843.65|17723.65|17842.64|17722.64|17843.72|17723.72|17842.55|17722.55|10
1632572430000|2021-09-25 12:20:30|17843.72|17723.72|17847.2|17727.2|17847.2|17727.2|17843.35|17723.35|9
1632572440000|2021-09-25 12:20:40|17847.45|17727.45|17850.19|17730.19|17850.19|17730.19|17847.45|17727.45|9
1632572450000|2021-09-25 12:20:50|17850.64|17730.64|17850.8|17730.8|17850.99|17730.99|17850.37|17730.37|10
1632572460000|2021-09-25 12:21:00|17851.15|17731.15|17852.13|17732.13|17852.13|17732.13|17849.94|17729.94|9
1632572470000|2021-09-25 12:21:10|17855.14|17735.14|17849.22|17729.22|17855.14|17735.14|17849.22|17729.22|10
1632572480000|2021-09-25 12:21:20|17848.83|17728.83|17841.43|17721.43|17849.39|17729.39|17841.43|17721.43|10
1632572490000|2021-09-25 12:21:30|17840.08|17720.08|17820.62|17700.62|17840.08|17720.08|17820.62|17700.62|10
1632572500000|2021-09-25 12:21:40|17819.84|17699.84|17817.46|17697.46|17819.84|17699.84|17817.32|17697.32|10
1632572510000|2021-09-25 12:21:50|17817.56|17697.56|17818.99|17698.99|17819.02|17699.02|17817.45|17697.45|9
1632572520000|2021-09-25 12:22:00|17819.29|17699.29|17820.51|17700.51|17820.51|17700.51|17819.29|17699.29|9
1632572530000|2021-09-25 12:22:10|17820.69|17700.69|17818.06|17698.06|17820.69|17700.69|17817.48|17697.48|9
1632572540000|2021-09-25 12:22:20|17818.9|17698.9|17820.3|17700.3|17820.83|17700.83|17818.9|17698.9|8
1632572550000|2021-09-25 12:22:30|17820.49|17700.49|17817.27|17697.27|17820.49|17700.49|17816.77|17696.77|9
1632572560000|2021-09-25 12:22:40|17816.88|17696.88|17815.18|17695.18|17816.88|17696.88|17815.18|17695.18|10
1632572570000|2021-09-25 12:22:50|17815.5|17695.5|17816.01|17696.01|17816.01|17696.01|17814.78|17694.78|9
1632572580000|2021-09-25 12:23:00|17815.39|17695.39|17817.66|17697.66|17817.66|17697.66|17815.35|17695.35|9
1632572590000|2021-09-25 12:23:10|17817.82|17697.82|17818.79|17698.79|17819.07|17699.07|17817.58|17697.58|10
1632572600000|2021-09-25 12:23:20|17819.23|17699.23|17820.83|17700.83|17820.83|17700.83|17819.06|17699.06|10
1632572610000|2021-09-25 12:23:30|17820.86|17700.86|17823.73|17703.73|17824.13|17704.13|17820.82|17700.82|10
1632572620000|2021-09-25 12:23:40|17824.2|17704.2|17830.38|17710.38|17830.38|17710.38|17824.09|17704.09|10
1632572630000|2021-09-25 12:23:50|17830.21|17710.21|17831.44|17711.44|17831.75|17711.75|17830.21|17710.21|10
1632572640000|2021-09-25 12:24:00|17831.28|17711.28|17831.9|17711.9|17832.47|17712.47|17831.23|17711.23|9
1632572650000|2021-09-25 12:24:10|17832.37|17712.37|17834.52|17714.52|17834.96|17714.96|17832.37|17712.37|9
1632572660000|2021-09-25 12:24:20|17834.65|17714.65|17835.13|17715.13|17835.21|17715.21|17834.22|17714.22|9
1632572670000|2021-09-25 12:24:30|17835.26|17715.26|17836.88|17716.88|17837.11|17717.11|17835.26|17715.26|10
1632572680000|2021-09-25 12:24:40|17837.03|17717.03|17840.87|17720.87|17840.87|17720.87|17837.03|17717.03|9
1632572690000|2021-09-25 12:24:50|17840.91|17720.91|17843.59|17723.59|17843.81|17723.81|17840.91|17720.91|10
1632572700000|2021-09-25 12:25:00|17843.52|17723.52|17843.38|17723.38|17843.66|17723.66|17843.32|17723.32|9
1632572710000|2021-09-25 12:25:10|17843.45|17723.45|17842.9|17722.9|17843.45|17723.45|17842.85|17722.85|9
1632572720000|2021-09-25 12:25:20|17842.68|17722.68|17838.65|17718.65|17842.68|17722.68|17838.65|17718.65|10
1632572730000|2021-09-25 12:25:30|17838.01|17718.01|17835.66|17715.66|17838.32|17718.32|17835.66|17715.66|10
1632572740000|2021-09-25 12:25:40|17835.28|17715.28|17831.28|17711.28|17835.57|17715.57|17831.28|17711.28|10
1632572750000|2021-09-25 12:25:50|17831.34|17711.34|17829.09|17709.09|17831.34|17711.34|17829.09|17709.09|10
1632572760000|2021-09-25 12:26:00|17829.85|17709.85|17828.09|17708.09|17829.85|17709.85|17827.57|17707.57|9
1632572770000|2021-09-25 12:26:10|17827.87|17707.87|17829.26|17709.26|17829.66|17709.66|17827.84|17707.84|9
1632572780000|2021-09-25 12:26:20|17828.98|17708.98|17829.68|17709.68|17829.92|17709.92|17828.79|17708.79|10
1632572790000|2021-09-25 12:26:30|17829.63|17709.63|17830.55|17710.55|17830.55|17710.55|17829.17|17709.17|8
1632572800000|2021-09-25 12:26:40|17831.91|17711.91|17837.88|17717.88|17837.88|17717.88|17831.91|17711.91|9
1632572810000|2021-09-25 12:26:50|17838.23|17718.23|17839.19|17719.19|17839.6|17719.6|17838.23|17718.23|9
1632572820000|2021-09-25 12:27:00|17839.38|17719.38|17840.82|17720.82|17841.27|17721.27|17839.36|17719.36|9
1632572830000|2021-09-25 12:27:10|17840.54|17720.54|17841.73|17721.73|17842.2|17722.2|17840.12|17720.12|10
1632572840000|2021-09-25 12:27:20|17841.82|17721.82|17843.03|17723.03|17843.03|17723.03|17841.73|17721.73|10
1632572850000|2021-09-25 12:27:30|17843.17|17723.17|17842.93|17722.93|17843.74|17723.74|17842.93|17722.93|10
1632572860000|2021-09-25 12:27:40|17843.49|17723.49|17845.14|17725.14|17845.14|17725.14|17843.47|17723.47|9
1632572870000|2021-09-25 12:27:50|17845.76|17725.76|17850.49|17730.49|17850.49|17730.49|17845.76|17725.76|10
1632572880000|2021-09-25 12:28:00|17851.05|17731.05|17852.62|17732.62|17852.95|17732.95|17851.01|17731.01|10
1632572890000|2021-09-25 12:28:10|17852.65|17732.65|17854.51|17734.51|17854.51|17734.51|17852.65|17732.65|8
1632572900000|2021-09-25 12:28:20|17855.82|17735.82|17857.18|17737.18|17857.8|17737.8|17855.82|17735.82|10
1632572910000|2021-09-25 12:28:30|17857.25|17737.25|17864.5|17744.5|17864.5|17744.5|17857.25|17737.25|10
1632572920000|2021-09-25 12:28:40|17864.59|17744.59|17872.41|17752.41|17872.41|17752.41|17864.59|17744.59|10
1632572930000|2021-09-25 12:28:50|17872.78|17752.78|17875.62|17755.62|17875.62|17755.62|17872.78|17752.78|10
1632572940000|2021-09-25 12:29:00|17877.27|17757.27|17882.81|17762.81|17882.98|17762.98|17877.27|17757.27|10
1632572950000|2021-09-25 12:29:10|17883.63|17763.63|17883.43|17763.43|17883.79|17763.79|17883.22|17763.22|10
1632572960000|2021-09-25 12:29:20|17883.46|17763.46|17884.12|17764.12|17884.12|17764.12|17882.26|17762.26|10
1632572970000|2021-09-25 12:29:30|17884.65|17764.65|17887.17|17767.17|17887.6|17767.6|17884.65|17764.65|10
1632572980000|2021-09-25 12:29:40|17888.74|17768.74|17885.93|17765.93|17888.74|17768.74|17885.93|17765.93|10
1632572990000|2021-09-25 12:29:50|17885.4|17765.4|17884.55|17764.55|17885.79|17765.79|17884.55|17764.55|8
1632573000000|2021-09-25 12:30:00|17884.39|17764.39|17882.01|17762.01|17884.39|17764.39|17882.01|17762.01|10
1632573010000|2021-09-25 12:30:10|17882.41|17762.41|17877.98|17757.98|17882.41|17762.41|17877.98|17757.98|10
1632573020000|2021-09-25 12:30:20|17877.04|17757.04|17875.78|17755.78|17877.04|17757.04|17874.54|17754.54|9
1632573030000|2021-09-25 12:30:30|17876.2|17756.2|17877.49|17757.49|17877.49|17757.49|17874.86|17754.86|10
1632573040000|2021-09-25 12:30:40|17876.72|17756.72|17879.82|17759.82|17879.82|17759.82|17876.72|17756.72|10
1632573050000|2021-09-25 12:30:50|17880.54|17760.54|17885.39|17765.39|17885.39|17765.39|17880.54|17760.54|10
1632573060000|2021-09-25 12:31:00|17885.79|17765.79|17891.86|17771.86|17891.86|17771.86|17885.79|17765.79|10
1632573070000|2021-09-25 12:31:10|17891.89|17771.89|17896.11|17776.11|17896.11|17776.11|17891.89|17771.89|9
1632573080000|2021-09-25 12:31:20|17896.64|17776.64|17897.53|17777.53|17897.79|17777.79|17896.64|17776.64|10
1632573090000|2021-09-25 12:31:30|17897.82|17777.82|17902.91|17782.91|17902.91|17782.91|17897.69|17777.69|10
1632573100000|2021-09-25 12:31:40|17905.06|17785.06|17901.64|17781.64|17905.06|17785.06|17901.64|17781.64|10
1632573110000|2021-09-25 12:31:50|17901.26|17781.26|17897.62|17777.62|17901.43|17781.43|17897.62|17777.62|10
1632573120000|2021-09-25 12:32:00|17897.3|17777.3|17892.31|17772.31|17897.3|17777.3|17891.95|17771.95|10
1632573130000|2021-09-25 12:32:10|17892.37|17772.37|17890.05|17770.05|17892.37|17772.37|17890.05|17770.05|10
1632573140000|2021-09-25 12:32:20|17888.25|17768.25|17886.81|17766.81|17888.25|17768.25|17886.03|17766.03|10
1632573150000|2021-09-25 12:32:30|17886.63|17766.63|17888.27|17768.27|17889.04|17769.04|17886.63|17766.63|10
1632573160000|2021-09-25 12:32:40|17887.78|17767.78|17887.15|17767.15|17887.78|17767.78|17886.56|17766.56|10
1632573170000|2021-09-25 12:32:50|17887.02|17767.02|17887.22|17767.22|17888.31|17768.31|17886.91|17766.91|10
1632573180000|2021-09-25 12:33:00|17886.54|17766.54|17883.12|17763.12|17886.54|17766.54|17883.12|17763.12|9
1632573190000|2021-09-25 12:33:10|17881.85|17761.85|17877.91|17757.91|17881.85|17761.85|17877.91|17757.91|9
1632573200000|2021-09-25 12:33:20|17877.45|17757.45|17875.36|17755.36|17877.57|17757.57|17875.36|17755.36|10
1632573210000|2021-09-25 12:33:30|17874.19|17754.19|17872.56|17752.56|17874.38|17754.38|17872.56|17752.56|10
1632573220000|2021-09-25 12:33:40|17871.59|17751.59|17871.57|17751.57|17872.43|17752.43|17871.25|17751.25|10
1632573230000|2021-09-25 12:33:50|17871.42|17751.42|17873.07|17753.07|17873.13|17753.13|17871.42|17751.42|10
1632573240000|2021-09-25 12:34:00|17872.21|17752.21|17873.46|17753.46|17873.46|17753.46|17871.93|17751.93|8
1632573250000|2021-09-25 12:34:10|17874.09|17754.09|17876.86|17756.86|17876.86|17756.86|17874.09|17754.09|8
1632573260000|2021-09-25 12:34:20|17877.22|17757.22|17877.61|17757.61|17877.61|17757.61|17876.77|17756.77|10
1632573270000|2021-09-25 12:34:30|17877.53|17757.53|17882.4|17762.4|17882.4|17762.4|17877.39|17757.39|10
1632573280000|2021-09-25 12:34:40|17882.95|17762.95|17883.56|17763.56|17884.11|17764.11|17882.94|17762.94|10
1632573290000|2021-09-25 12:34:50|17884.56|17764.56|17889.58|17769.58|17889.58|17769.58|17884.56|17764.56|9
1632573300000|2021-09-25 12:35:00|17890.27|17770.27|17893.21|17773.21|17893.21|17773.21|17890.18|17770.18|10
1632573310000|2021-09-25 12:35:10|17892.98|17772.98|17892.88|17772.88|17893.97|17773.97|17892.88|17772.88|10
1632573320000|2021-09-25 12:35:20|17892.74|17772.74|17894.19|17774.19|17894.19|17774.19|17892.39|17772.39|10
1632573330000|2021-09-25 12:35:30|17894.43|17774.43|17900.99|17780.99|17900.99|17780.99|17894.43|17774.43|9
1632573340000|2021-09-25 12:35:40|17901.05|17781.05|17897.59|17777.59|17901.69|17781.69|17897.59|17777.59|10
1632573350000|2021-09-25 12:35:50|17896.43|17776.43|17890.2|17770.2|17896.55|17776.55|17890.2|17770.2|10
1632573360000|2021-09-25 12:36:00|17889.24|17769.24|17883.73|17763.73|17889.24|17769.24|17883.73|17763.73|8
1632573370000|2021-09-25 12:36:10|17884.02|17764.02|17880.71|17760.71|17884.02|17764.02|17880.71|17760.71|10
1632573380000|2021-09-25 12:36:20|17880.54|17760.54|17878.52|17758.52|17880.69|17760.69|17878.52|17758.52|10
1632573390000|2021-09-25 12:36:30|17878.47|17758.47|17874.02|17754.02|17878.47|17758.47|17874.02|17754.02|9
1632573400000|2021-09-25 12:36:40|17873.29|17753.29|17868.86|17748.86|17873.29|17753.29|17868.85|17748.85|10
1632573410000|2021-09-25 12:36:50|17869.1|17749.1|17865.05|17745.05|17869.1|17749.1|17865.05|17745.05|10
1632573420000|2021-09-25 12:37:00|17864.58|17744.58|17857.01|17737.01|17864.58|17744.58|17857.01|17737.01|10
1632573430000|2021-09-25 12:37:10|17856.85|17736.85|17857.17|17737.17|17857.17|17737.17|17855.77|17735.77|10
1632573440000|2021-09-25 12:37:20|17857.16|17737.16|17856.27|17736.27|17857.42|17737.42|17855.73|17735.73|10
1632573450000|2021-09-25 12:37:30|17856.72|17736.72|17855.61|17735.61|17858.58|17738.58|17855.61|17735.61|10
1632573460000|2021-09-25 12:37:40|17855.58|17735.58|17852.18|17732.18|17855.58|17735.58|17851.82|17731.82|9
1632573470000|2021-09-25 12:37:50|17852.03|17732.03|17847.1|17727.1|17852.03|17732.03|17846.81|17726.81|10
1632573480000|2021-09-25 12:38:00|17847.16|17727.16|17845.49|17725.49|17847.16|17727.16|17844.99|17724.99|9
1632573490000|2021-09-25 12:38:10|17845.17|17725.17|17844.44|17724.44|17845.96|17725.96|17844.16|17724.16|9
1632573500000|2021-09-25 12:38:20|17844.45|17724.45|17842.31|17722.31|17844.53|17724.53|17842.07|17722.07|10
1632573510000|2021-09-25 12:38:30|17842.37|17722.37|17842.6|17722.6|17843.09|17723.09|17841.83|17721.83|10
1632573520000|2021-09-25 12:38:40|17841.59|17721.59|17847.52|17727.52|17847.62|17727.62|17841.59|17721.59|10
1632573530000|2021-09-25 12:38:50|17847.91|17727.91|17851.55|17731.55|17851.55|17731.55|17847.91|17727.91|9
1632573540000|2021-09-25 12:39:00|17852.84|17732.84|17857.3|17737.3|17857.3|17737.3|17852.84|17732.84|10
1632573550000|2021-09-25 12:39:10|17857.52|17737.52|17861.44|17741.44|17861.44|17741.44|17857.52|17737.52|9
1632573560000|2021-09-25 12:39:20|17861.38|17741.38|17865.93|17745.93|17865.93|17745.93|17861.38|17741.38|9
1632573570000|2021-09-25 12:39:30|17866.07|17746.07|17870.72|17750.72|17870.72|17750.72|17866.07|17746.07|10
1632573580000|2021-09-25 12:39:40|17870.9|17750.9|17871.24|17751.24|17871.77|17751.77|17870.89|17750.89|10
1632573590000|2021-09-25 12:39:50|17871.45|17751.45|17873.11|17753.11|17873.11|17753.11|17871.45|17751.45|9
1632573600000|2021-09-25 12:40:00|17872.6|17752.6|17874.41|17754.41|17874.96|17754.96|17872.52|17752.52|9
1632573610000|2021-09-25 12:40:10|17874.37|17754.37|17872.2|17752.2|17874.37|17754.37|17872.2|17752.2|10
1632573620000|2021-09-25 12:40:20|17871.42|17751.42|17864.68|17744.68|17871.42|17751.42|17864.53|17744.53|9
1632573630000|2021-09-25 12:40:30|17864.24|17744.24|17860.88|17740.88|17864.24|17744.24|17860.88|17740.88|10
1632573640000|2021-09-25 12:40:40|17860.4|17740.4|17854.96|17734.96|17860.42|17740.42|17854.96|17734.96|10
1632573650000|2021-09-25 12:40:50|17854.28|17734.28|17852.39|17732.39|17854.91|17734.91|17852.39|17732.39|10
1632573660000|2021-09-25 12:41:00|17850.45|17730.45|17842.73|17722.73|17850.73|17730.73|17842.73|17722.73|10
1632573670000|2021-09-25 12:41:10|17842.25|17722.25|17839.52|17719.52|17842.25|17722.25|17838.86|17718.86|10
1632573680000|2021-09-25 12:41:20|17839.44|17719.44|17838.7|17718.7|17839.91|17719.91|17838.7|17718.7|7
1632573690000|2021-09-25 12:41:30|17838.22|17718.22|17834.77|17714.77|17838.92|17718.92|17834.77|17714.77|10
1632573700000|2021-09-25 12:41:40|17835.2|17715.2|17832.55|17712.55|17835.2|17715.2|17832.18|17712.18|9
1632573710000|2021-09-25 12:41:50|17832.7|17712.7|17832.41|17712.41|17833.1|17713.1|17832.41|17712.41|10
1632573720000|2021-09-25 12:42:00|17832.51|17712.51|17834.58|17714.58|17834.68|17714.68|17832.51|17712.51|10
1632573730000|2021-09-25 12:42:10|17834.3|17714.3|17833.47|17713.47|17834.3|17714.3|17833.32|17713.32|10
1632573740000|2021-09-25 12:42:20|17834.24|17714.24|17838.77|17718.77|17838.89|17718.89|17834.24|17714.24|9
1632573750000|2021-09-25 12:42:30|17838.98|17718.98|17840.93|17720.93|17840.93|17720.93|17838.98|17718.98|10
1632573760000|2021-09-25 12:42:40|17840.92|17720.92|17841.79|17721.79|17842.08|17722.08|17840.92|17720.92|10
1632573770000|2021-09-25 12:42:50|17842.37|17722.37|17843.14|17723.14|17843.14|17723.14|17841.59|17721.59|8
1632573780000|2021-09-25 12:43:00|17842.9|17722.9|17840.62|17720.62|17842.9|17722.9|17840.62|17720.62|9
1632573790000|2021-09-25 12:43:10|17840.6|17720.6|17836.33|17716.33|17840.6|17720.6|17836.33|17716.33|9
1632573800000|2021-09-25 12:43:20|17835.83|17715.83|17835.87|17715.87|17835.87|17715.87|17835.33|17715.33|9
1632573810000|2021-09-25 12:43:30|17835.09|17715.09|17833.65|17713.65|17835.51|17715.51|17833.65|17713.65|10
1632573820000|2021-09-25 12:43:40|17833|17713|17832.48|17712.48|17833|17713|17831.48|17711.48|10
1632573830000|2021-09-25 12:43:50|17832.4|17712.4|17835.25|17715.25|17835.25|17715.25|17832.05|17712.05|10
1632573840000|2021-09-25 12:44:00|17834.71|17714.71|17837.84|17717.84|17837.84|17717.84|17834.71|17714.71|10
1632573850000|2021-09-25 12:44:10|17839.14|17719.14|17844.67|17724.67|17845.09|17725.09|17839.14|17719.14|10
1632573860000|2021-09-25 12:44:20|17846.81|17726.81|17854.87|17734.87|17854.87|17734.87|17846.81|17726.81|10
1632573870000|2021-09-25 12:44:30|17856.08|17736.08|17859.31|17739.31|17859.31|17739.31|17855.82|17735.82|10
1632573880000|2021-09-25 12:44:40|17861.07|17741.07|17866.82|17746.82|17866.82|17746.82|17861.07|17741.07|10
1632573890000|2021-09-25 12:44:50|17866.83|17746.83|17865.47|17745.47|17866.83|17746.83|17865.05|17745.05|10
1632573900000|2021-09-25 12:45:00|17865.29|17745.29|17865.86|17745.86|17866.86|17746.86|17865.29|17745.29|9
1632573910000|2021-09-25 12:45:10|17865.81|17745.81|17863.56|17743.56|17865.81|17745.81|17863.56|17743.56|9
1632573920000|2021-09-25 12:45:20|17863.41|17743.41|17863.09|17743.09|17864.26|17744.26|17863.09|17743.09|10
1632573930000|2021-09-25 12:45:30|17863.21|17743.21|17860.7|17740.7|17863.21|17743.21|17860.57|17740.57|10
1632573940000|2021-09-25 12:45:40|17860.42|17740.42|17856.74|17736.74|17860.42|17740.42|17856.74|17736.74|9
1632573950000|2021-09-25 12:45:50|17856.91|17736.91|17851.82|17731.82|17856.91|17736.91|17851.82|17731.82|10
1632573960000|2021-09-25 12:46:00|17851.56|17731.56|17846.44|17726.44|17851.89|17731.89|17846.44|17726.44|8
1632573970000|2021-09-25 12:46:10|17846.38|17726.38|17839.73|17719.73|17846.38|17726.38|17839.73|17719.73|10
1632573980000|2021-09-25 12:46:20|17839.66|17719.66|17836.12|17716.12|17839.66|17719.66|17835.73|17715.73|10
1632573990000|2021-09-25 12:46:30|17835.46|17715.46|17833|17713|17835.46|17715.46|17832.97|17712.97|10
1632574000000|2021-09-25 12:46:40|17833.18|17713.18|17834.4|17714.4|17834.91|17714.91|17833.18|17713.18|10
1632574010000|2021-09-25 12:46:50|17834.02|17714.02|17833.17|17713.17|17834.02|17714.02|17833.13|17713.13|10
1632574020000|2021-09-25 12:47:00|17833.69|17713.69|17838.21|17718.21|17838.21|17718.21|17833.69|17713.69|10
1632574030000|2021-09-25 12:47:10|17838.7|17718.7|17839.52|17719.52|17840.01|17720.01|17838.7|17718.7|10
1632574040000|2021-09-25 12:47:20|17841.79|17721.79|17843.28|17723.28|17843.37|17723.37|17841.79|17721.79|10
1632574050000|2021-09-25 12:47:30|17844|17724|17844.38|17724.38|17844.58|17724.58|17844|17724|9
1632574060000|2021-09-25 12:47:40|17844.43|17724.43|17844.37|17724.37|17845.14|17725.14|17844.37|17724.37|8
1632574070000|2021-09-25 12:47:50|17844.38|17724.38|17843.96|17723.96|17844.48|17724.48|17843.48|17723.48|9
1632574080000|2021-09-25 12:48:00|17844.27|17724.27|17844.36|17724.36|17844.82|17724.82|17843.93|17723.93|9
1632574090000|2021-09-25 12:48:10|17844.44|17724.44|17850.47|17730.47|17850.47|17730.47|17844.44|17724.44|10
1632574100000|2021-09-25 12:48:20|17850.42|17730.42|17854.83|17734.83|17854.83|17734.83|17850.42|17730.42|9
1632574110000|2021-09-25 12:48:30|17855.47|17735.47|17857.07|17737.07|17857.07|17737.07|17855.44|17735.44|10
1632574120000|2021-09-25 12:48:40|17856.73|17736.73|17856.23|17736.23|17856.73|17736.73|17855.4|17735.4|9
1632574130000|2021-09-25 12:48:50|17856.43|17736.43|17854.78|17734.78|17856.43|17736.43|17854.67|17734.67|9
1632574140000|2021-09-25 12:49:00|17854.64|17734.64|17852.51|17732.51|17854.64|17734.64|17852.47|17732.47|7
1632574150000|2021-09-25 12:49:10|17852.59|17732.59|17852.43|17732.43|17852.75|17732.75|17852.07|17732.07|10
1632574160000|2021-09-25 12:49:20|17852.35|17732.35|17854.76|17734.76|17855.33|17735.33|17852.35|17732.35|9
1632574170000|2021-09-25 12:49:30|17856|17736|17856.43|17736.43|17856.43|17736.43|17855.26|17735.26|10
1632574180000|2021-09-25 12:49:40|17856.1|17736.1|17856.96|17736.96|17856.96|17736.96|17855.76|17735.76|10
1632574190000|2021-09-25 12:49:50|17857.23|17737.23|17857.55|17737.55|17857.71|17737.71|17856.83|17736.83|10
1632574200000|2021-09-25 12:50:00|17857.75|17737.75|17859.01|17739.01|17859.01|17739.01|17857.7|17737.7|10
1632574210000|2021-09-25 12:50:10|17859.4|17739.4|17858.45|17738.45|17859.81|17739.81|17857.87|17737.87|10
1632574220000|2021-09-25 12:50:20|17858.78|17738.78|17856.5|17736.5|17858.78|17738.78|17856.5|17736.5|9
1632574230000|2021-09-25 12:50:30|17855.36|17735.36|17851.16|17731.16|17855.36|17735.36|17851.16|17731.16|9
1632574240000|2021-09-25 12:50:40|17850.52|17730.52|17847.08|17727.08|17850.65|17730.65|17846.84|17726.84|10
1632574250000|2021-09-25 12:50:50|17846.99|17726.99|17846.4|17726.4|17847.36|17727.36|17846.39|17726.39|10
1632574260000|2021-09-25 12:51:00|17845.52|17725.52|17845.49|17725.49|17845.57|17725.57|17845.16|17725.16|8
1632574270000|2021-09-25 12:51:10|17844.94|17724.94|17842.95|17722.95|17845|17725|17842.95|17722.95|9
1632574280000|2021-09-25 12:51:20|17842.76|17722.76|17841.66|17721.66|17842.76|17722.76|17841.66|17721.66|9
1632574290000|2021-09-25 12:51:30|17840.57|17720.57|17841.5|17721.5|17841.98|17721.98|17840.49|17720.49|10
1632574300000|2021-09-25 12:51:40|17841.4|17721.4|17842.64|17722.64|17842.64|17722.64|17840.48|17720.48|10
1632574310000|2021-09-25 12:51:50|17842.98|17722.98|17846.14|17726.14|17846.25|17726.25|17842.98|17722.98|10
1632574320000|2021-09-25 12:52:00|17846.38|17726.38|17846.42|17726.42|17846.53|17726.53|17846.06|17726.06|10
1632574330000|2021-09-25 12:52:10|17846.89|17726.89|17846.6|17726.6|17846.94|17726.94|17846.31|17726.31|9
1632574340000|2021-09-25 12:52:20|17846.59|17726.59|17842.92|17722.92|17846.59|17726.59|17842.92|17722.92|9
1632574350000|2021-09-25 12:52:30|17842.67|17722.67|17841.44|17721.44|17843.24|17723.24|17841.44|17721.44|10
1632574360000|2021-09-25 12:52:40|17840.27|17720.27|17844.8|17724.8|17845.01|17725.01|17840.27|17720.27|10
1632574370000|2021-09-25 12:52:50|17844.42|17724.42|17841.02|17721.02|17844.42|17724.42|17840.41|17720.41|10
1632574380000|2021-09-25 12:53:00|17840.54|17720.54|17836.97|17716.97|17840.54|17720.54|17836.97|17716.97|10
1632574390000|2021-09-25 12:53:10|17837.96|17717.96|17837.15|17717.15|17838.37|17718.37|17837.15|17717.15|10
1632574400000|2021-09-25 12:53:20|17836.4|17716.4|17832.57|17712.57|17836.4|17716.4|17832.57|17712.57|10
1632574410000|2021-09-25 12:53:30|17832.34|17712.34|17829.16|17709.16|17832.34|17712.34|17828.66|17708.66|9
1632574420000|2021-09-25 12:53:40|17829.37|17709.37|17829.18|17709.18|17830.24|17710.24|17829.02|17709.02|10
1632574430000|2021-09-25 12:53:50|17829.61|17709.61|17831.27|17711.27|17831.49|17711.49|17829.61|17709.61|9
1632574440000|2021-09-25 12:54:00|17831.38|17711.38|17828.63|17708.63|17831.38|17711.38|17828.63|17708.63|9
1632574450000|2021-09-25 12:54:10|17828.28|17708.28|17829.42|17709.42|17829.42|17709.42|17828.25|17708.25|9
1632574460000|2021-09-25 12:54:20|17829.62|17709.62|17830.22|17710.22|17830.42|17710.42|17829.27|17709.27|9
1632574470000|2021-09-25 12:54:30|17830.14|17710.14|17829.54|17709.54|17830.14|17710.14|17828.33|17708.33|9
1632574480000|2021-09-25 12:54:40|17828.7|17708.7|17830.02|17710.02|17830.02|17710.02|17828.2|17708.2|10
1632574490000|2021-09-25 12:54:50|17830.28|17710.28|17831.14|17711.14|17831.55|17711.55|17830.18|17710.18|9
1632574500000|2021-09-25 12:55:00|17831.03|17711.03|17829.82|17709.82|17831.03|17711.03|17829.47|17709.47|9
1632574510000|2021-09-25 12:55:10|17830.28|17710.28|17831.16|17711.16|17831.24|17711.24|17829.92|17709.92|10
1632574520000|2021-09-25 12:55:20|17831.04|17711.04|17833.97|17713.97|17833.97|17713.97|17831.04|17711.04|9
1632574530000|2021-09-25 12:55:30|17833.95|17713.95|17835.67|17715.67|17835.67|17715.67|17833.69|17713.69|10
1632574540000|2021-09-25 12:55:40|17835.68|17715.68|17837.64|17717.64|17837.78|17717.78|17835.68|17715.68|9
1632574550000|2021-09-25 12:55:50|17837.67|17717.67|17844.72|17724.72|17844.72|17724.72|17837.67|17717.67|10
1632574560000|2021-09-25 12:56:00|17845.55|17725.55|17847.29|17727.29|17848.97|17728.97|17845.55|17725.55|10
1632574570000|2021-09-25 12:56:10|17847.13|17727.13|17844.86|17724.86|17847.13|17727.13|17844.86|17724.86|10
1632574580000|2021-09-25 12:56:20|17844.96|17724.96|17847.61|17727.61|17847.61|17727.61|17844.96|17724.96|10
1632574590000|2021-09-25 12:56:30|17848.39|17728.39|17854.24|17734.24|17854.24|17734.24|17848.39|17728.39|10
1632574600000|2021-09-25 12:56:40|17854|17734|17856.73|17736.73|17856.76|17736.76|17854|17734|8
1632574610000|2021-09-25 12:56:50|17853.94|17733.94|17855.54|17735.54|17856.14|17736.14|17853.43|17733.43|10
1632574620000|2021-09-25 12:57:00|17855.52|17735.52|17855.92|17735.92|17855.92|17735.92|17854.83|17734.83|10
1632574630000|2021-09-25 12:57:10|17855.82|17735.82|17855.28|17735.28|17856.1|17736.1|17855.26|17735.26|9
1632574640000|2021-09-25 12:57:20|17855.04|17735.04|17854.11|17734.11|17855.47|17735.47|17853.81|17733.81|10
1632574650000|2021-09-25 12:57:30|17854.22|17734.22|17853.3|17733.3|17854.28|17734.28|17853.3|17733.3|10
1632574660000|2021-09-25 12:57:40|17853.14|17733.14|17851.81|17731.81|17853.14|17733.14|17851.5|17731.5|9
1632574670000|2021-09-25 12:57:50|17852.3|17732.3|17850.15|17730.15|17852.34|17732.34|17849.89|17729.89|10
1632574680000|2021-09-25 12:58:00|17850.32|17730.32|17848.4|17728.4|17850.82|17730.82|17848.15|17728.15|10
1632574690000|2021-09-25 12:58:10|17848.08|17728.08|17847.44|17727.44|17848.16|17728.16|17847.39|17727.39|10
1632574700000|2021-09-25 12:58:20|17847.5|17727.5|17848.03|17728.03|17848.04|17728.04|17847.48|17727.48|8
1632574710000|2021-09-25 12:58:30|17848.09|17728.09|17846.06|17726.06|17848.09|17728.09|17845.26|17725.26|10
1632574720000|2021-09-25 12:58:40|17846.03|17726.03|17842.92|17722.92|17846.03|17726.03|17842.92|17722.92|8
1632574730000|2021-09-25 12:58:50|17842.6|17722.6|17838.92|17718.92|17842.6|17722.6|17838.92|17718.92|10
1632574740000|2021-09-25 12:59:00|17838|17718|17836.91|17716.91|17838.2|17718.2|17836.91|17716.91|9
1632574750000|2021-09-25 12:59:10|17835.57|17715.57|17830.05|17710.05|17835.57|17715.57|17830.05|17710.05|10
1632574760000|2021-09-25 12:59:20|17829.51|17709.51|17830.25|17710.25|17830.25|17710.25|17828.78|17708.78|10
1632574770000|2021-09-25 12:59:30|17829.95|17709.95|17832.2|17712.2|17832.32|17712.32|17829.95|17709.95|8
1632574780000|2021-09-25 12:59:40|17832.22|17712.22|17836.61|17716.61|17836.61|17716.61|17832.22|17712.22|10
1632574790000|2021-09-25 12:59:50|17836.55|17716.55|17836.65|17716.65|17837.41|17717.41|17836.55|17716.55|10
1632574800000|2021-09-25 13:00:00|17836.97|17716.97|17836.24|17716.24|17839.38|17719.38|17835.61|17715.61|10
1632574810000|2021-09-25 13:00:10|17836.49|17716.49|17833.43|17713.43|17836.49|17716.49|17833.43|17713.43|10
1632574820000|2021-09-25 13:00:20|17834.22|17714.22|17831.97|17711.97|17834.22|17714.22|17831.97|17711.97|10
1632574830000|2021-09-25 13:00:30|17832.76|17712.76|17829.28|17709.28|17832.76|17712.76|17829.28|17709.28|10
1632574840000|2021-09-25 13:00:40|17828.68|17708.68|17827.48|17707.48|17828.86|17708.86|17827.31|17707.31|9
1632574850000|2021-09-25 13:00:50|17826.71|17706.71|17815.5|17695.5|17826.71|17706.71|17815.5|17695.5|10
1632574860000|2021-09-25 13:01:00|17813.28|17693.28|17805.05|17685.05|17813.28|17693.28|17805.05|17685.05|10
1632574870000|2021-09-25 13:01:10|17804.54|17684.54|17805.97|17685.97|17805.97|17685.97|17802.92|17682.92|10
1632574880000|2021-09-25 13:01:20|17807.43|17687.43|17807.95|17687.95|17808.35|17688.35|17804|17684|10
1632574890000|2021-09-25 13:01:30|17808.03|17688.03|17807.99|17687.99|17810.01|17690.01|17807.78|17687.78|10
1632574900000|2021-09-25 13:01:40|17807.83|17687.83|17802.66|17682.66|17808.24|17688.24|17802.66|17682.66|9
1632574910000|2021-09-25 13:01:50|17802.31|17682.31|17800.03|17680.03|17802.31|17682.31|17799.78|17679.78|9
1632574920000|2021-09-25 13:02:00|17798.33|17678.33|17796.94|17676.94|17798.33|17678.33|17795.85|17675.85|9
1632574930000|2021-09-25 13:02:10|17796.83|17676.83|17796.37|17676.37|17797.53|17677.53|17796.06|17676.06|10
1632574940000|2021-09-25 13:02:20|17796.15|17676.15|17790.84|17670.84|17796.15|17676.15|17790.84|17670.84|10
1632574950000|2021-09-25 13:02:30|17790.44|17670.44|17785.88|17665.88|17790.44|17670.44|17785.88|17665.88|10
1632574960000|2021-09-25 13:02:40|17785.47|17665.47|17781.86|17661.86|17785.47|17665.47|17781.86|17661.86|10
1632574970000|2021-09-25 13:02:50|17783.14|17663.14|17783.61|17663.61|17783.61|17663.61|17782.9|17662.9|10
1632574980000|2021-09-25 13:03:00|17783.5|17663.5|17791.2|17671.2|17791.2|17671.2|17783.5|17663.5|10
1632574990000|2021-09-25 13:03:10|17794.02|17674.02|17793.95|17673.95|17796.63|17676.63|17793.68|17673.68|10
1632575000000|2021-09-25 13:03:20|17791.7|17671.7|17788.88|17668.88|17791.7|17671.7|17788.88|17668.88|10
1632575010000|2021-09-25 13:03:30|17788.35|17668.35|17785.86|17665.86|17788.35|17668.35|17785.86|17665.86|9
1632575020000|2021-09-25 13:03:40|17785.47|17665.47|17787.21|17667.21|17787.21|17667.21|17785.3|17665.3|10
1632575030000|2021-09-25 13:03:50|17787.99|17667.99|17792.52|17672.52|17792.52|17672.52|17787.99|17667.99|9
1632575040000|2021-09-25 13:04:00|17793.32|17673.32|17794.59|17674.59|17794.59|17674.59|17793.32|17673.32|10
1632575050000|2021-09-25 13:04:10|17795.22|17675.22|17797.95|17677.95|17798.13|17678.13|17795.22|17675.22|10
1632575060000|2021-09-25 13:04:20|17798.92|17678.92|17804.87|17684.87|17804.88|17684.88|17798.92|17678.92|10
1632575070000|2021-09-25 13:04:30|17804.94|17684.94|17807.28|17687.28|17807.28|17687.28|17804.54|17684.54|10
1632575080000|2021-09-25 13:04:40|17808.14|17688.14|17815.97|17695.97|17816.23|17696.23|17808.14|17688.14|10
1632575090000|2021-09-25 13:04:50|17816.59|17696.59|17824.71|17704.71|17824.71|17704.71|17816.59|17696.59|10
1632575100000|2021-09-25 13:05:00|17829.13|17709.13|17829.11|17709.11|17829.48|17709.48|17828.55|17708.55|10
1632575110000|2021-09-25 13:05:10|17828.95|17708.95|17832.23|17712.23|17832.23|17712.23|17828.95|17708.95|10
1632575120000|2021-09-25 13:05:20|17835.1|17715.1|17840.05|17720.05|17840.05|17720.05|17835.1|17715.1|10
1632575130000|2021-09-25 13:05:30|17840.16|17720.16|17842.97|17722.97|17842.97|17722.97|17840.16|17720.16|9
1632575140000|2021-09-25 13:05:40|17843.99|17723.99|17847.14|17727.14|17847.59|17727.59|17843.99|17723.99|9
1632575150000|2021-09-25 13:05:50|17847.47|17727.47|17849.74|17729.74|17850.23|17730.23|17847.47|17727.47|9
1632575160000|2021-09-25 13:06:00|17849.38|17729.38|17853.18|17733.18|17853.49|17733.49|17849.13|17729.13|10
1632575170000|2021-09-25 13:06:10|17862.2|17742.2|17862.7|17742.7|17864.86|17744.86|17862.2|17742.2|8
1632575180000|2021-09-25 13:06:20|17862.12|17742.12|17862.29|17742.29|17863.35|17743.35|17861.87|17741.87|10
1632575190000|2021-09-25 13:06:30|17862.79|17742.79|17869.18|17749.18|17869.25|17749.25|17862.79|17742.79|10
1632575200000|2021-09-25 13:06:40|17871.04|17751.04|17871.52|17751.52|17872.22|17752.22|17871.04|17751.04|10
1632575210000|2021-09-25 13:06:50|17871.12|17751.12|17867.78|17747.78|17871.12|17751.12|17867.78|17747.78|10
1632575220000|2021-09-25 13:07:00|17867.53|17747.53|17868.03|17748.03|17868.86|17748.86|17867.53|17747.53|10
1632575230000|2021-09-25 13:07:10|17867.25|17747.25|17868.21|17748.21|17868.84|17748.84|17867.25|17747.25|10
1632575240000|2021-09-25 13:07:20|17867.43|17747.43|17865.97|17745.97|17867.43|17747.43|17865.88|17745.88|10
1632575250000|2021-09-25 13:07:30|17867.28|17747.28|17866.89|17746.89|17868.17|17748.17|17866.89|17746.89|10
1632575260000|2021-09-25 13:07:40|17867.03|17747.03|17868.4|17748.4|17868.4|17748.4|17866.55|17746.55|10
1632575270000|2021-09-25 13:07:50|17868.63|17748.63|17868.9|17748.9|17869.58|17749.58|17868.63|17748.63|10
1632575280000|2021-09-25 13:08:00|17868.52|17748.52|17870.39|17750.39|17870.39|17750.39|17867.8|17747.8|10
1632575290000|2021-09-25 13:08:10|17870.44|17750.44|17871.79|17751.79|17872.3|17752.3|17870.19|17750.19|10
1632575300000|2021-09-25 13:08:20|17872.82|17752.82|17877.02|17757.02|17877.72|17757.72|17872.82|17752.82|10
1632575310000|2021-09-25 13:08:30|17877.99|17757.99|17881.84|17761.84|17881.84|17761.84|17877.99|17757.99|10
1632575320000|2021-09-25 13:08:40|17881.95|17761.95|17888.28|17768.28|17888.28|17768.28|17881.92|17761.92|10
1632575330000|2021-09-25 13:08:50|17888.76|17768.76|17893.53|17773.53|17893.53|17773.53|17888.76|17768.76|10
1632575340000|2021-09-25 13:09:00|17893.49|17773.49|17894|17774|17894.3|17774.3|17893.31|17773.31|10
1632575350000|2021-09-25 13:09:10|17894.99|17774.99|17900.38|17780.38|17900.38|17780.38|17894.56|17774.56|10
1632575360000|2021-09-25 13:09:20|17902.29|17782.29|17907.7|17787.7|17907.7|17787.7|17902.29|17782.29|10
1632575370000|2021-09-25 13:09:30|17906.96|17786.96|17906.85|17786.85|17906.98|17786.98|17905.2|17785.2|10
1632575380000|2021-09-25 13:09:40|17907.52|17787.52|17915.04|17795.04|17915.04|17795.04|17907.52|17787.52|10
1632575390000|2021-09-25 13:09:50|17917.91|17797.91|17921.8|17801.8|17921.8|17801.8|17917.91|17797.91|10
1632575400000|2021-09-25 13:10:00|17923.39|17803.39|17935.04|17815.04|17935.45|17815.45|17923.39|17803.39|10
1632575410000|2021-09-25 13:10:10|17933.37|17813.37|17933.94|17813.94|17934.82|17814.82|17933.09|17813.09|10
1632575420000|2021-09-25 13:10:20|17932.19|17812.19|17931.04|17811.04|17933.05|17813.05|17931.04|17811.04|10
1632575430000|2021-09-25 13:10:30|17930.94|17810.94|17934.15|17814.15|17934.15|17814.15|17930.94|17810.94|10
1632575440000|2021-09-25 13:10:40|17933.4|17813.4|17931.22|17811.22|17933.85|17813.85|17931.22|17811.22|10
1632575450000|2021-09-25 13:10:50|17930.95|17810.95|17928.41|17808.41|17931.67|17811.67|17928.14|17808.14|10
1632575460000|2021-09-25 13:11:00|17928.24|17808.24|17927.33|17807.33|17928.49|17808.49|17926.85|17806.85|9
1632575470000|2021-09-25 13:11:10|17926.95|17806.95|17928.7|17808.7|17930.01|17810.01|17926.95|17806.95|10
1632575480000|2021-09-25 13:11:20|17929.36|17809.36|17933.32|17813.32|17933.46|17813.46|17928.76|17808.76|10
1632575490000|2021-09-25 13:11:30|17933.33|17813.33|17935.62|17815.62|17935.62|17815.62|17933.33|17813.33|10
1632575500000|2021-09-25 13:11:40|17936.34|17816.34|17936.02|17816.02|17936.87|17816.87|17935.3|17815.3|9
1632575510000|2021-09-25 13:11:50|17935.7|17815.7|17936.79|17816.79|17936.79|17816.79|17935.07|17815.07|10
1632575520000|2021-09-25 13:12:00|17937.04|17817.04|17937.06|17817.06|17937.23|17817.23|17936.8|17816.8|10
1632575530000|2021-09-25 13:12:10|17936.63|17816.63|17938.87|17818.87|17939.5|17819.5|17936.46|17816.46|10
1632575540000|2021-09-25 13:12:20|17939.57|17819.57|17938.78|17818.78|17939.9|17819.9|17938.57|17818.57|10
1632575550000|2021-09-25 13:12:30|17938.55|17818.55|17936.62|17816.62|17938.55|17818.55|17935.18|17815.18|10
1632575560000|2021-09-25 13:12:40|17936.69|17816.69|17934.71|17814.71|17936.82|17816.82|17934.71|17814.71|10
1632575570000|2021-09-25 13:12:50|17934.88|17814.88|17931.48|17811.48|17934.88|17814.88|17931.48|17811.48|9
1632575580000|2021-09-25 13:13:00|17931.13|17811.13|17930.96|17810.96|17931.85|17811.85|17930.94|17810.94|10
1632575590000|2021-09-25 13:13:10|17930.54|17810.54|17928.23|17808.23|17930.76|17810.76|17928.23|17808.23|9
1632575600000|2021-09-25 13:13:20|17928.68|17808.68|17926.69|17806.69|17928.68|17808.68|17925.98|17805.98|10
1632575610000|2021-09-25 13:13:30|17927.13|17807.13|17927.51|17807.51|17928.29|17808.29|17927.13|17807.13|10
1632575620000|2021-09-25 13:13:40|17927.22|17807.22|17935.09|17815.09|17935.09|17815.09|17927.22|17807.22|10
1632575630000|2021-09-25 13:13:50|17937.95|17817.95|17947.29|17827.29|17947.29|17827.29|17937.95|17817.95|10
1632575640000|2021-09-25 13:14:00|17949.42|17829.42|17953.01|17833.01|17953.01|17833.01|17949.42|17829.42|9
1632575650000|2021-09-25 13:14:10|17953.32|17833.32|17964.57|17844.57|17964.57|17844.57|17953.32|17833.32|10
1632575660000|2021-09-25 13:14:20|17965.08|17845.08|17981.41|17861.41|17981.41|17861.41|17965.08|17845.08|10
1632575670000|2021-09-25 13:14:30|17981.83|17861.83|18002.93|17882.93|18003.1|17883.1|17981.56|17861.56|10
1632575680000|2021-09-25 13:14:40|18003.34|17883.34|18006.11|17886.11|18006.31|17886.31|18003.05|17883.05|10
1632575690000|2021-09-25 13:14:50|18005.43|17885.43|18004.48|17884.48|18007.74|17887.74|18004.48|17884.48|10
1632575700000|2021-09-25 13:15:00|18004.97|17884.97|18002.16|17882.16|18004.97|17884.97|18001.58|17881.58|10
1632575710000|2021-09-25 13:15:10|18004.07|17884.07|18009.68|17889.68|18009.68|17889.68|18004.07|17884.07|10
1632575720000|2021-09-25 13:15:20|18010.63|17890.63|18013.98|17893.98|18014.94|17894.94|18010.37|17890.37|10
1632575730000|2021-09-25 13:15:30|18013.57|17893.57|18010.29|17890.29|18014.08|17894.08|18010.29|17890.29|10
1632575740000|2021-09-25 13:15:40|18008.07|17888.07|18006.56|17886.56|18009.21|17889.21|18006.56|17886.56|10
1632575750000|2021-09-25 13:15:50|18006.92|17886.92|18001.75|17881.75|18006.92|17886.92|18001.75|17881.75|10
1632575760000|2021-09-25 13:16:00|18001.81|17881.81|18004.62|17884.62|18005.21|17885.21|18001.81|17881.81|9
1632575770000|2021-09-25 13:16:10|18004.95|17884.95|18007.42|17887.42|18007.66|17887.66|18004.95|17884.95|9
1632575780000|2021-09-25 13:16:20|18007.77|17887.77|18008.46|17888.46|18008.79|17888.79|18007.77|17887.77|10
1632575790000|2021-09-25 13:16:30|18008.21|17888.21|18007.9|17887.9|18008.62|17888.62|18007.9|17887.9|8
1632575800000|2021-09-25 13:16:40|18006.49|17886.49|18000.87|17880.87|18006.49|17886.49|18000.69|17880.69|10
1632575810000|2021-09-25 13:16:50|18000.08|17880.08|17995.27|17875.27|18000.08|17880.08|17995.27|17875.27|10
1632575820000|2021-09-25 13:17:00|17990.28|17870.28|17987.9|17867.9|17990.59|17870.59|17987.9|17867.9|10
1632575830000|2021-09-25 13:17:10|17988.59|17868.59|17987.29|17867.29|17988.59|17868.59|17986.68|17866.68|10
1632575840000|2021-09-25 13:17:20|17986.81|17866.81|17985.88|17865.88|17986.81|17866.81|17985.29|17865.29|9
1632575850000|2021-09-25 13:17:30|17986.33|17866.33|17987.1|17867.1|17987.1|17867.1|17986.09|17866.09|10
1632575860000|2021-09-25 13:17:40|17986.58|17866.58|17984.81|17864.81|17986.58|17866.58|17984.3|17864.3|10
1632575870000|2021-09-25 13:17:50|17984.39|17864.39|17985.02|17865.02|17985.02|17865.02|17984.2|17864.2|9
1632575880000|2021-09-25 13:18:00|17985.11|17865.11|17980.81|17860.81|17985.11|17865.11|17980.81|17860.81|10
1632575890000|2021-09-25 13:18:10|17978.98|17858.98|17978.86|17858.86|17979.6|17859.6|17978.68|17858.68|10
1632575900000|2021-09-25 13:18:20|17978.55|17858.55|17980.38|17860.38|17980.38|17860.38|17978.55|17858.55|10
1632575910000|2021-09-25 13:18:30|17980.4|17860.4|17978.64|17858.64|17980.4|17860.4|17978.64|17858.64|10
1632575920000|2021-09-25 13:18:40|17977.78|17857.78|17976.86|17856.86|17979.02|17859.02|17976.86|17856.86|9
1632575930000|2021-09-25 13:18:50|17975.73|17855.73|17973.72|17853.72|17975.73|17855.73|17973.07|17853.07|9
1632575940000|2021-09-25 13:19:00|17973.7|17853.7|17967.25|17847.25|17973.95|17853.95|17967.25|17847.25|10
1632575950000|2021-09-25 13:19:10|17966.52|17846.52|17963.05|17843.05|17966.52|17846.52|17963.05|17843.05|10
1632575960000|2021-09-25 13:19:20|17962.16|17842.16|17957.37|17837.37|17962.16|17842.16|17957.37|17837.37|9
1632575970000|2021-09-25 13:19:30|17957.16|17837.16|17952.93|17832.93|17957.16|17837.16|17952.93|17832.93|10
1632575980000|2021-09-25 13:19:40|17952.37|17832.37|17952.33|17832.33|17954.07|17834.07|17951.86|17831.86|10
1632575990000|2021-09-25 13:19:50|17952.25|17832.25|17956.3|17836.3|17956.64|17836.64|17952.25|17832.25|10
1632576000000|2021-09-25 13:20:00|17956.5|17836.5|17960.02|17840.02|17960.02|17840.02|17956.38|17836.38|10
1632576010000|2021-09-25 13:20:10|17960.6|17840.6|17961.17|17841.17|17962.11|17842.11|17960.6|17840.6|10
1632576020000|2021-09-25 13:20:20|17960.96|17840.96|17959.15|17839.15|17961.34|17841.34|17959.15|17839.15|10
1632576030000|2021-09-25 13:20:30|17959.31|17839.31|17958.93|17838.93|17959.42|17839.42|17958.09|17838.09|10
1632576040000|2021-09-25 13:20:40|17957.52|17837.52|17949.89|17829.89|17957.52|17837.52|17949.89|17829.89|10
1632576050000|2021-09-25 13:20:50|17948.15|17828.15|17945.27|17825.27|17948.15|17828.15|17945.27|17825.27|9
1632576060000|2021-09-25 13:21:00|17943.73|17823.73|17941.31|17821.31|17944.1|17824.1|17941.3|17821.3|10
1632576070000|2021-09-25 13:21:10|17941.11|17821.11|17941.28|17821.28|17941.9|17821.9|17940.92|17820.92|8
1632576080000|2021-09-25 13:21:20|17941.25|17821.25|17938.21|17818.21|17941.25|17821.25|17938.21|17818.21|9
1632576090000|2021-09-25 13:21:30|17938.18|17818.18|17939.41|17819.41|17939.41|17819.41|17937.84|17817.84|10
1632576100000|2021-09-25 13:21:40|17938.58|17818.58|17943.13|17823.13|17943.13|17823.13|17938.58|17818.58|10
1632576110000|2021-09-25 13:21:50|17943.86|17823.86|17950.89|17830.89|17950.89|17830.89|17943.86|17823.86|10
1632576120000|2021-09-25 13:22:00|17952.27|17832.27|17954.79|17834.79|17954.79|17834.79|17952.18|17832.18|10
1632576130000|2021-09-25 13:22:10|17954.87|17834.87|17953.73|17833.73|17954.87|17834.87|17953.14|17833.14|10
1632576140000|2021-09-25 13:22:20|17953.54|17833.54|17950.63|17830.63|17953.54|17833.54|17950.63|17830.63|10
1632576150000|2021-09-25 13:22:30|17949.68|17829.68|17949.15|17829.15|17949.68|17829.68|17948.74|17828.74|9
1632576160000|2021-09-25 13:22:40|17950.25|17830.25|17950.73|17830.73|17950.73|17830.73|17949.33|17829.33|10
1632576170000|2021-09-25 13:22:50|17950.78|17830.78|17953.41|17833.41|17953.91|17833.91|17950.78|17830.78|10
1632576180000|2021-09-25 13:23:00|17953.34|17833.34|17954.66|17834.66|17954.9|17834.9|17953.34|17833.34|10
1632576190000|2021-09-25 13:23:10|17955.06|17835.06|17956.43|17836.43|17956.97|17836.97|17955.06|17835.06|9
1632576200000|2021-09-25 13:23:20|17957.42|17837.42|17959.07|17839.07|17959.12|17839.12|17957.27|17837.27|8
1632576210000|2021-09-25 13:23:30|17959.71|17839.71|17961.12|17841.12|17961.12|17841.12|17959.71|17839.71|10
1632576220000|2021-09-25 13:23:40|17960.52|17840.52|17962.83|17842.83|17962.83|17842.83|17960.52|17840.52|10
1632576230000|2021-09-25 13:23:50|17962.81|17842.81|17971.96|17851.96|17971.96|17851.96|17962.74|17842.74|10
1632576240000|2021-09-25 13:24:00|17972.06|17852.06|17975.52|17855.52|17975.52|17855.52|17972.06|17852.06|10
1632576250000|2021-09-25 13:24:10|17975.53|17855.53|17976.08|17856.08|17976.29|17856.29|17975.28|17855.28|9
1632576260000|2021-09-25 13:24:20|17975.79|17855.79|17981.86|17861.86|17981.86|17861.86|17975.79|17855.79|10
1632576270000|2021-09-25 13:24:30|17982.1|17862.1|17983.52|17863.52|17983.52|17863.52|17981.3|17861.3|10
1632576280000|2021-09-25 13:24:40|17984.02|17864.02|17985.79|17865.79|17985.79|17865.79|17982.98|17862.98|10
1632576290000|2021-09-25 13:24:50|17986.11|17866.11|17989.2|17869.2|17989.2|17869.2|17986.11|17866.11|10
1632576300000|2021-09-25 13:25:00|17989.15|17869.15|17994.73|17874.73|17994.73|17874.73|17988.93|17868.93|10
1632576310000|2021-09-25 13:25:10|17994.02|17874.02|17990.89|17870.89|17994.02|17874.02|17990.89|17870.89|9
1632576320000|2021-09-25 13:25:20|17990.91|17870.91|17989.72|17869.72|17990.95|17870.95|17989.72|17869.72|10
1632576330000|2021-09-25 13:25:30|17989.73|17869.73|17989.34|17869.34|17989.91|17869.91|17989.13|17869.13|9
1632576340000|2021-09-25 13:25:40|17989.83|17869.83|17988.05|17868.05|17989.83|17869.83|17988.05|17868.05|10
1632576350000|2021-09-25 13:25:50|17987.8|17867.8|17989.83|17869.83|17990.26|17870.26|17987.8|17867.8|9
1632576360000|2021-09-25 13:26:00|17989.91|17869.91|17990.14|17870.14|17990.55|17870.55|17989.81|17869.81|10
1632576370000|2021-09-25 13:26:10|17990.08|17870.08|17987.42|17867.42|17990.08|17870.08|17987.42|17867.42|10
1632576380000|2021-09-25 13:26:20|17987.57|17867.57|17986.73|17866.73|17987.57|17867.57|17986.42|17866.42|10
1632576390000|2021-09-25 13:26:30|17986.41|17866.41|17984.36|17864.36|17986.41|17866.41|17984.36|17864.36|10
1632576400000|2021-09-25 13:26:40|17984.25|17864.25|17983.94|17863.94|17984.31|17864.31|17983.29|17863.29|10
1632576410000|2021-09-25 13:26:50|17983.74|17863.74|17982.76|17862.76|17983.84|17863.84|17982.76|17862.76|8
1632576420000|2021-09-25 13:27:00|17982.49|17862.49|17980.55|17860.55|17982.49|17862.49|17979.95|17859.95|10
1632576430000|2021-09-25 13:27:10|17979.83|17859.83|17977.97|17857.97|17980.5|17860.5|17977.9|17857.9|10
1632576440000|2021-09-25 13:27:20|17978.08|17858.08|17977.09|17857.09|17978.08|17858.08|17977.09|17857.09|9
1632576450000|2021-09-25 13:27:30|17977.36|17857.36|17977.12|17857.12|17977.4|17857.4|17976.17|17856.17|10
1632576460000|2021-09-25 13:27:40|17977.09|17857.09|17976.79|17856.79|17977.09|17857.09|17976.33|17856.33|10
1632576470000|2021-09-25 13:27:50|17977.1|17857.1|17973.73|17853.73|17977.1|17857.1|17973.73|17853.73|9
1632576480000|2021-09-25 13:28:00|17973.96|17853.96|17973.8|17853.8|17973.96|17853.96|17973.2|17853.2|10
1632576490000|2021-09-25 13:28:10|17973.88|17853.88|17974.11|17854.11|17974.35|17854.35|17973.11|17853.11|9
1632576500000|2021-09-25 13:28:20|17974.43|17854.43|17975.01|17855.01|17975.08|17855.08|17974.43|17854.43|8
1632576510000|2021-09-25 13:28:30|17974.85|17854.85|17975.69|17855.69|17976.18|17856.18|17974.85|17854.85|10
1632576520000|2021-09-25 13:28:40|17975.67|17855.67|17976.33|17856.33|17976.45|17856.45|17975.45|17855.45|10
1632576530000|2021-09-25 13:28:50|17976.62|17856.62|17976.4|17856.4|17976.62|17856.62|17975.69|17855.69|9
1632576540000|2021-09-25 13:29:00|17976.35|17856.35|17975.78|17855.78|17977.8|17857.8|17975.78|17855.78|10
1632576550000|2021-09-25 13:29:10|17975.72|17855.72|17969.64|17849.64|17975.72|17855.72|17969.64|17849.64|10
1632576560000|2021-09-25 13:29:20|17968.89|17848.89|17968.4|17848.4|17969.29|17849.29|17968.4|17848.4|10
1632576570000|2021-09-25 13:29:30|17967.3|17847.3|17957.58|17837.58|17967.3|17847.3|17957.58|17837.58|10
1632576580000|2021-09-25 13:29:40|17957.31|17837.31|17952|17832|17957.54|17837.54|17952|17832|10
1632576590000|2021-09-25 13:29:50|17951.87|17831.87|17950.54|17830.54|17951.87|17831.87|17950.48|17830.48|10
1632576600000|2021-09-25 13:30:00|17950.39|17830.39|17949.85|17829.85|17950.39|17830.39|17949.26|17829.26|10
1632576610000|2021-09-25 13:30:10|17948.97|17828.97|17946.66|17826.66|17949.1|17829.1|17945.64|17825.64|10
1632576620000|2021-09-25 13:30:20|17945.41|17825.41|17941.83|17821.83|17945.41|17825.41|17941.83|17821.83|10
1632576630000|2021-09-25 13:30:30|17941.62|17821.62|17942.36|17822.36|17943.84|17823.84|17941.62|17821.62|10
1632576640000|2021-09-25 13:30:40|17941.93|17821.93|17924.83|17804.83|17941.93|17821.93|17924.6|17804.6|10
1632576650000|2021-09-25 13:30:50|17923.43|17803.43|17917.96|17797.96|17923.43|17803.43|17917.96|17797.96|10
1632576660000|2021-09-25 13:31:00|17918.47|17798.47|17915.74|17795.74|17918.72|17798.72|17915.74|17795.74|10
1632576670000|2021-09-25 13:31:10|17914.64|17794.64|17907.72|17787.72|17914.64|17794.64|17907.69|17787.69|10
1632576680000|2021-09-25 13:31:20|17907.6|17787.6|17903.14|17783.14|17907.6|17787.6|17903.14|17783.14|10
1632576690000|2021-09-25 13:31:30|17902.8|17782.8|17881.55|17761.55|17902.83|17782.83|17881.55|17761.55|10
1632576700000|2021-09-25 13:31:40|17880.65|17760.65|17877.26|17757.26|17880.65|17760.65|17877.03|17757.03|10
1632576710000|2021-09-25 13:31:50|17875.09|17755.09|17870.8|17750.8|17875.09|17755.09|17870.8|17750.8|10
1632576720000|2021-09-25 13:32:00|17871.02|17751.02|17861.77|17741.77|17871.41|17751.41|17861.77|17741.77|10
1632576730000|2021-09-25 13:32:10|17861.75|17741.75|17865.77|17745.77|17865.77|17745.77|17861.75|17741.75|10
1632576740000|2021-09-25 13:32:20|17865.58|17745.58|17865.9|17745.9|17867.27|17747.27|17865.5|17745.5|10
1632576750000|2021-09-25 13:32:30|17866.93|17746.93|17870.82|17750.82|17870.82|17750.82|17866.88|17746.88|10
1632576760000|2021-09-25 13:32:40|17872.85|17752.85|17875|17755|17875.48|17755.48|17872.85|17752.85|9
1632576770000|2021-09-25 13:32:50|17875.42|17755.42|17874.85|17754.85|17875.42|17755.42|17873.37|17753.37|10
1632576780000|2021-09-25 13:33:00|17875.25|17755.25|17876.44|17756.44|17877.28|17757.28|17874.74|17754.74|10
1632576790000|2021-09-25 13:33:10|17876.26|17756.26|17876.57|17756.57|17877.76|17757.76|17876.26|17756.26|10
1632576800000|2021-09-25 13:33:20|17876.41|17756.41|17874.76|17754.76|17876.41|17756.41|17874.35|17754.35|10
1632576810000|2021-09-25 13:33:30|17874.62|17754.62|17871.8|17751.8|17874.62|17754.62|17871.8|17751.8|10
1632576820000|2021-09-25 13:33:40|17871.87|17751.87|17872.17|17752.17|17872.18|17752.18|17871.37|17751.37|10
1632576830000|2021-09-25 13:33:50|17872.07|17752.07|17872.16|17752.16|17874.16|17754.16|17871.7|17751.7|7
1632576840000|2021-09-25 13:34:00|17871.17|17751.17|17870.77|17750.77|17871.74|17751.74|17870.77|17750.77|10
1632576850000|2021-09-25 13:34:10|17872.44|17752.44|17874.01|17754.01|17874.29|17754.29|17872.44|17752.44|10
1632576860000|2021-09-25 13:34:20|17873.8|17753.8|17874.2|17754.2|17874.61|17754.61|17873.26|17753.26|10
1632576870000|2021-09-25 13:34:30|17874.03|17754.03|17871.61|17751.61|17874.03|17754.03|17871.61|17751.61|10
1632576880000|2021-09-25 13:34:40|17871.25|17751.25|17873.3|17753.3|17873.33|17753.33|17871.25|17751.25|10
1632576890000|2021-09-25 13:34:50|17872.97|17752.97|17875.01|17755.01|17875.01|17755.01|17872.77|17752.77|10
1632576900000|2021-09-25 13:35:00|17875.16|17755.16|17878.09|17758.09|17878.09|17758.09|17875.16|17755.16|10
1632576910000|2021-09-25 13:35:10|17878.11|17758.11|17885.26|17765.26|17885.26|17765.26|17878.11|17758.11|10
1632576920000|2021-09-25 13:35:20|17886.79|17766.79|17890.46|17770.46|17890.46|17770.46|17886.79|17766.79|10
1632576930000|2021-09-25 13:35:30|17891.38|17771.38|17896|17776|17896|17776|17891.38|17771.38|10
1632576940000|2021-09-25 13:35:40|17895.73|17775.73|17893.41|17773.41|17895.96|17775.96|17893.41|17773.41|10
1632576950000|2021-09-25 13:35:50|17893.52|17773.52|17892.07|17772.07|17893.52|17773.52|17891.31|17771.31|10
1632576960000|2021-09-25 13:36:00|17891.53|17771.53|17892.52|17772.52|17893.66|17773.66|17890.16|17770.16|10
1632576970000|2021-09-25 13:36:10|17892.54|17772.54|17891.59|17771.59|17892.54|17772.54|17890.23|17770.23|10
1632576980000|2021-09-25 13:36:20|17891.34|17771.34|17892.86|17772.86|17892.97|17772.97|17891.34|17771.34|10
1632576990000|2021-09-25 13:36:30|17892.67|17772.67|17892.8|17772.8|17893.71|17773.71|17892.55|17772.55|10
1632577000000|2021-09-25 13:36:40|17893.23|17773.23|17898.81|17778.81|17898.81|17778.81|17893.23|17773.23|9
1632577010000|2021-09-25 13:36:50|17899.47|17779.47|17903.53|17783.53|17903.53|17783.53|17899.03|17779.03|10
1632577020000|2021-09-25 13:37:00|17904.6|17784.6|17911.04|17791.04|17911.04|17791.04|17904.6|17784.6|10
1632577030000|2021-09-25 13:37:10|17911.03|17791.03|17911.87|17791.87|17911.96|17791.96|17910.44|17790.44|10
1632577040000|2021-09-25 13:37:20|17912.48|17792.48|17916.87|17796.87|17917.03|17797.03|17912.48|17792.48|10
1632577050000|2021-09-25 13:37:30|17918.22|17798.22|17922.36|17802.36|17922.36|17802.36|17917.94|17797.94|9
1632577060000|2021-09-25 13:37:40|17922.73|17802.73|17928.76|17808.76|17928.76|17808.76|17922.44|17802.44|9
1632577070000|2021-09-25 13:37:50|17928.8|17808.8|17933.42|17813.42|17933.42|17813.42|17928.8|17808.8|9
1632577080000|2021-09-25 13:38:00|17933.54|17813.54|17935.46|17815.46|17935.71|17815.71|17933.48|17813.48|9
1632577090000|2021-09-25 13:38:10|17935.1|17815.1|17933.42|17813.42|17935.1|17815.1|17931.14|17811.14|9
1632577100000|2021-09-25 13:38:20|17932.16|17812.16|17935.06|17815.06|17935.35|17815.35|17932.16|17812.16|10
1632577110000|2021-09-25 13:38:30|17934.95|17814.95|17937.13|17817.13|17937.13|17817.13|17934.74|17814.74|10
1632577120000|2021-09-25 13:38:40|17937.11|17817.11|17945.84|17825.84|17945.84|17825.84|17937.11|17817.11|10
1632577130000|2021-09-25 13:38:50|17946.14|17826.14|17956.75|17836.75|17956.75|17836.75|17946.14|17826.14|10
1632577140000|2021-09-25 13:39:00|17956.51|17836.51|17957.02|17837.02|17958.86|17838.86|17956.51|17836.51|10
1632577150000|2021-09-25 13:39:10|17956.39|17836.39|17957.71|17837.71|17958.86|17838.86|17955.22|17835.22|10
1632577160000|2021-09-25 13:39:20|17958.59|17838.59|17958.25|17838.25|17959.12|17839.12|17957.94|17837.94|10
1632577170000|2021-09-25 13:39:30|17958.16|17838.16|17961.92|17841.92|17961.97|17841.97|17957.96|17837.96|10
1632577180000|2021-09-25 13:39:40|17961.94|17841.94|17962.11|17842.11|17963.24|17843.24|17961.94|17841.94|10
1632577190000|2021-09-25 13:39:50|17962.46|17842.46|17950.91|17830.91|17962.46|17842.46|17950.91|17830.91|10
1632577200000|2021-09-25 13:40:00|17951.42|17831.42|17944.79|17824.79|17951.42|17831.42|17944.69|17824.69|10
1632577210000|2021-09-25 13:40:10|17945.79|17825.79|17946.81|17826.81|17947.4|17827.4|17945.79|17825.79|10
1632577220000|2021-09-25 13:40:20|17946.63|17826.63|17946.86|17826.86|17946.86|17826.86|17946.42|17826.42|9
1632577230000|2021-09-25 13:40:30|17946.92|17826.92|17951.03|17831.03|17951.03|17831.03|17946.48|17826.48|10
1632577240000|2021-09-25 13:40:40|17950.11|17830.11|17951.21|17831.21|17951.43|17831.43|17950.11|17830.11|10
1632577250000|2021-09-25 13:40:50|17951.33|17831.33|17951.2|17831.2|17951.86|17831.86|17950.87|17830.87|10
1632577260000|2021-09-25 13:41:00|17951.18|17831.18|17947.94|17827.94|17951.18|17831.18|17947.75|17827.75|10
1632577270000|2021-09-25 13:41:10|17946.95|17826.95|17943.93|17823.93|17946.95|17826.95|17943.43|17823.43|9
1632577280000|2021-09-25 13:41:20|17943.67|17823.67|17945.48|17825.48|17945.48|17825.48|17942.95|17822.95|9
1632577290000|2021-09-25 13:41:30|17945.64|17825.64|17944.69|17824.69|17945.93|17825.93|17944.69|17824.69|10
1632577300000|2021-09-25 13:41:40|17945.8|17825.8|17942.78|17822.78|17945.8|17825.8|17942.69|17822.69|9
1632577310000|2021-09-25 13:41:50|17942.38|17822.38|17933.95|17813.95|17942.38|17822.38|17933.95|17813.95|10
1632577320000|2021-09-25 13:42:00|17932.84|17812.84|17930.62|17810.62|17932.88|17812.88|17930.62|17810.62|10
1632577330000|2021-09-25 13:42:10|17930.66|17810.66|17930.41|17810.41|17931.14|17811.14|17930.16|17810.16|10
1632577340000|2021-09-25 13:42:20|17930.34|17810.34|17932.52|17812.52|17932.52|17812.52|17930.16|17810.16|10
1632577350000|2021-09-25 13:42:30|17932.57|17812.57|17930.73|17810.73|17932.68|17812.68|17930.73|17810.73|9
1632577360000|2021-09-25 13:42:40|17930.19|17810.19|17929.02|17809.02|17930.19|17810.19|17928.86|17808.86|9
1632577370000|2021-09-25 13:42:50|17928.71|17808.71|17925.18|17805.18|17928.71|17808.71|17924.44|17804.44|10
1632577380000|2021-09-25 13:43:00|17925.4|17805.4|17922.76|17802.76|17925.4|17805.4|17922.43|17802.43|10
1632577390000|2021-09-25 13:43:10|17921.52|17801.52|17919.6|17799.6|17921.52|17801.52|17919.4|17799.4|10
1632577400000|2021-09-25 13:43:20|17919.45|17799.45|17916.95|17796.95|17919.67|17799.67|17916.83|17796.83|10
1632577410000|2021-09-25 13:43:30|17917.32|17797.32|17917.24|17797.24|17917.53|17797.53|17916.83|17796.83|9
1632577420000|2021-09-25 13:43:40|17917.33|17797.33|17918.09|17798.09|17918.14|17798.14|17917.18|17797.18|10
1632577430000|2021-09-25 13:43:50|17917.59|17797.59|17915.9|17795.9|17917.59|17797.59|17915.9|17795.9|10
1632577440000|2021-09-25 13:44:00|17915.98|17795.98|17915.43|17795.43|17916.06|17796.06|17915.43|17795.43|10
1632577450000|2021-09-25 13:44:10|17915.24|17795.24|17917.84|17797.84|17917.84|17797.84|17914.78|17794.78|10
1632577460000|2021-09-25 13:44:20|17918.72|17798.72|17918.35|17798.35|17920.94|17800.94|17918.26|17798.26|10
1632577470000|2021-09-25 13:44:30|17918.48|17798.48|17919.74|17799.74|17919.89|17799.89|17918.48|17798.48|10
1632577480000|2021-09-25 13:44:40|17920.9|17800.9|17924.61|17804.61|17924.61|17804.61|17919.58|17799.58|10
1632577490000|2021-09-25 13:44:50|17924.54|17804.54|17925.43|17805.43|17926.35|17806.35|17924.4|17804.4|10
1632577500000|2021-09-25 13:45:00|17925.52|17805.52|17927.68|17807.68|17927.68|17807.68|17925.52|17805.52|10
1632577510000|2021-09-25 13:45:10|17927.45|17807.45|17928.6|17808.6|17928.95|17808.95|17927.41|17807.41|10
1632577520000|2021-09-25 13:45:20|17929.14|17809.14|17935.12|17815.12|17935.12|17815.12|17929.14|17809.14|9
1632577530000|2021-09-25 13:45:30|17935.31|17815.31|17937.56|17817.56|17938.7|17818.7|17935.31|17815.31|8
1632577540000|2021-09-25 13:45:40|17937.92|17817.92|17940.98|17820.98|17940.98|17820.98|17937.85|17817.85|10
1632577550000|2021-09-25 13:45:50|17941.37|17821.37|17943.19|17823.19|17943.19|17823.19|17941.37|17821.37|10
1632577560000|2021-09-25 13:46:00|17944.14|17824.14|17944.13|17824.13|17945.29|17825.29|17944.08|17824.08|10
1632577570000|2021-09-25 13:46:10|17943.73|17823.73|17940.88|17820.88|17943.73|17823.73|17940.88|17820.88|10
1632577580000|2021-09-25 13:46:20|17940.87|17820.87|17940.82|17820.82|17941.82|17821.82|17940.82|17820.82|9
1632577590000|2021-09-25 13:46:30|17940.67|17820.67|17939.59|17819.59|17940.99|17820.99|17939.59|17819.59|9
1632577600000|2021-09-25 13:46:40|17939.04|17819.04|17938.67|17818.67|17939.09|17819.09|17938.51|17818.51|9
1632577610000|2021-09-25 13:46:50|17938.73|17818.73|17938.65|17818.65|17939.58|17819.58|17938.2|17818.2|10
1632577620000|2021-09-25 13:47:00|17938.44|17818.44|17937.42|17817.42|17938.65|17818.65|17937.42|17817.42|9
1632577630000|2021-09-25 13:47:10|17937.24|17817.24|17938.46|17818.46|17938.46|17818.46|17936.63|17816.63|10
1632577640000|2021-09-25 13:47:20|17937.75|17817.75|17939.4|17819.4|17939.4|17819.4|17936.93|17816.93|10
1632577650000|2021-09-25 13:47:30|17939.76|17819.76|17947.16|17827.16|17947.16|17827.16|17939.76|17819.76|10
1632577660000|2021-09-25 13:47:40|17947.29|17827.29|17947.69|17827.69|17948.1|17828.1|17947.29|17827.29|10
1632577670000|2021-09-25 13:47:50|17947.68|17827.68|17948.89|17828.89|17948.89|17828.89|17947.45|17827.45|10
1632577680000|2021-09-25 13:48:00|17948.74|17828.74|17946.7|17826.7|17948.74|17828.74|17946.33|17826.33|9
1632577690000|2021-09-25 13:48:10|17946.67|17826.67|17944.59|17824.59|17947.44|17827.44|17944.59|17824.59|10
1632577700000|2021-09-25 13:48:20|17944.44|17824.44|17942.57|17822.57|17944.44|17824.44|17942.14|17822.14|10
1632577710000|2021-09-25 13:48:30|17942.05|17822.05|17943.92|17823.92|17943.92|17823.92|17942.05|17822.05|9
1632577720000|2021-09-25 13:48:40|17944.46|17824.46|17944.58|17824.58|17944.84|17824.84|17944.16|17824.16|10
1632577730000|2021-09-25 13:48:50|17944.47|17824.47|17945.64|17825.64|17945.67|17825.67|17944.47|17824.47|10
1632577740000|2021-09-25 13:49:00|17946.27|17826.27|17949.25|17829.25|17949.25|17829.25|17946.27|17826.27|8
1632577750000|2021-09-25 13:49:10|17949.44|17829.44|17951.44|17831.44|17951.5|17831.5|17949.04|17829.04|10
1632577760000|2021-09-25 13:49:20|17951.65|17831.65|17953.73|17833.73|17954.79|17834.79|17951.65|17831.65|10
1632577770000|2021-09-25 13:49:30|17954.03|17834.03|17960.8|17840.8|17960.8|17840.8|17953.88|17833.88|10
1632577780000|2021-09-25 13:49:40|17960.75|17840.75|17963.26|17843.26|17963.32|17843.32|17960.75|17840.75|9
1632577790000|2021-09-25 13:49:50|17963.58|17843.58|17968.7|17848.7|17968.7|17848.7|17963.58|17843.58|10
1632577800000|2021-09-25 13:50:00|17968.32|17848.32|17971.44|17851.44|17971.44|17851.44|17968.32|17848.32|10
1632577810000|2021-09-25 13:50:10|17971.81|17851.81|17977.05|17857.05|17977.17|17857.17|17971.81|17851.81|10
1632577820000|2021-09-25 13:50:20|17977.35|17857.35|17979.54|17859.54|17980.35|17860.35|17977.06|17857.06|10
1632577830000|2021-09-25 13:50:30|17978.73|17858.73|17978.01|17858.01|17978.73|17858.73|17976.27|17856.27|10
1632577840000|2021-09-25 13:50:40|17978.86|17858.86|17980.36|17860.36|17980.56|17860.56|17978.69|17858.69|10
1632577850000|2021-09-25 13:50:50|17981.02|17861.02|17979.63|17859.63|17981.04|17861.04|17979.63|17859.63|10
1632577860000|2021-09-25 13:51:00|17980.29|17860.29|17977.45|17857.45|17981.43|17861.43|17977.45|17857.45|10
1632577870000|2021-09-25 13:51:10|17974.72|17854.72|17971.69|17851.69|17974.79|17854.79|17971.69|17851.69|10
1632577880000|2021-09-25 13:51:20|17971.71|17851.71|17974.03|17854.03|17974.03|17854.03|17971.71|17851.71|10
1632577890000|2021-09-25 13:51:30|17973.81|17853.81|17979.55|17859.55|17979.55|17859.55|17973.81|17853.81|10
1632577900000|2021-09-25 13:51:40|17979.86|17859.86|17979.86|17859.86|17980.26|17860.26|17979.68|17859.68|10
1632577910000|2021-09-25 13:51:50|17980.01|17860.01|17981.27|17861.27|17981.27|17861.27|17979.53|17859.53|10
1632577920000|2021-09-25 13:52:00|17981.52|17861.52|17980.4|17860.4|17981.52|17861.52|17979.84|17859.84|9
1632577930000|2021-09-25 13:52:10|17980.08|17860.08|17981.46|17861.46|17981.46|17861.46|17980.08|17860.08|10
1632577940000|2021-09-25 13:52:20|17981.76|17861.76|17981.95|17861.95|17982.83|17862.83|17981.73|17861.73|10
1632577950000|2021-09-25 13:52:30|17979.77|17859.77|17979.05|17859.05|17979.78|17859.78|17979.05|17859.05|10
1632577960000|2021-09-25 13:52:40|17979.16|17859.16|17981.98|17861.98|17981.98|17861.98|17979.16|17859.16|10
1632577970000|2021-09-25 13:52:50|17982.07|17862.07|17979.32|17859.32|17982.07|17862.07|17979.32|17859.32|10
1632577980000|2021-09-25 13:53:00|17979.23|17859.23|17976.64|17856.64|17979.23|17859.23|17976.64|17856.64|9
1632577990000|2021-09-25 13:53:10|17976.48|17856.48|17974.45|17854.45|17976.48|17856.48|17974.45|17854.45|10
1632578000000|2021-09-25 13:53:20|17974.82|17854.82|17971.19|17851.19|17974.85|17854.85|17971.19|17851.19|10
1632578010000|2021-09-25 13:53:30|17969.49|17849.49|17969.77|17849.77|17970.18|17850.18|17969.49|17849.49|10
1632578020000|2021-09-25 13:53:40|17969.8|17849.8|17969.33|17849.33|17970.26|17850.26|17968.93|17848.93|10
1632578030000|2021-09-25 13:53:50|17969.29|17849.29|17971.49|17851.49|17971.72|17851.72|17967.82|17847.82|10
1632578040000|2021-09-25 13:54:00|17971.46|17851.46|17971.58|17851.58|17973.14|17853.14|17971.46|17851.46|10
1632578050000|2021-09-25 13:54:10|17971.05|17851.05|17969.26|17849.26|17971.25|17851.25|17968.78|17848.78|10
1632578060000|2021-09-25 13:54:20|17969.04|17849.04|17966.4|17846.4|17969.04|17849.04|17965.67|17845.67|10
1632578070000|2021-09-25 13:54:30|17966.22|17846.22|17963.12|17843.12|17966.25|17846.25|17963.12|17843.12|9
1632578080000|2021-09-25 13:54:40|17962.05|17842.05|17961.24|17841.24|17962.05|17842.05|17961.24|17841.24|10
1632578090000|2021-09-25 13:54:50|17961.13|17841.13|17958.7|17838.7|17961.13|17841.13|17958.7|17838.7|9
1632578100000|2021-09-25 13:55:00|17958.64|17838.64|17957.65|17837.65|17958.65|17838.65|17957.3|17837.3|10
1632578110000|2021-09-25 13:55:10|17957.81|17837.81|17961.38|17841.38|17961.38|17841.38|17957.71|17837.71|10
1632578120000|2021-09-25 13:55:20|17961.35|17841.35|17959.32|17839.32|17961.96|17841.96|17959.32|17839.32|10
1632578130000|2021-09-25 13:55:30|17959.14|17839.14|17951.8|17831.8|17959.14|17839.14|17951.64|17831.64|10
1632578140000|2021-09-25 13:55:40|17949.37|17829.37|17945.85|17825.85|17949.42|17829.42|17945.4|17825.4|10
1632578150000|2021-09-25 13:55:50|17945.52|17825.52|17941.94|17821.94|17945.52|17825.52|17941.94|17821.94|10
1632578160000|2021-09-25 13:56:00|17941.25|17821.25|17935.61|17815.61|17941.25|17821.25|17935.37|17815.37|10
1632578170000|2021-09-25 13:56:10|17935.45|17815.45|17933.09|17813.09|17935.45|17815.45|17932.58|17812.58|10
1632578180000|2021-09-25 13:56:20|17931.53|17811.53|17929.53|17809.53|17932.43|17812.43|17929.53|17809.53|10
1632578190000|2021-09-25 13:56:30|17929.12|17809.12|17928.28|17808.28|17929.12|17809.12|17927.65|17807.65|9
1632578200000|2021-09-25 13:56:40|17928.51|17808.51|17931.08|17811.08|17932.25|17812.25|17928.45|17808.45|10
1632578210000|2021-09-25 13:56:50|17929.5|17809.5|17927.19|17807.19|17929.5|17809.5|17927.19|17807.19|10
1632578220000|2021-09-25 13:57:00|17927.57|17807.57|17929.9|17809.9|17929.9|17809.9|17927.57|17807.57|9
1632578230000|2021-09-25 13:57:10|17930.52|17810.52|17926.89|17806.89|17931.17|17811.17|17926.89|17806.89|10
1632578240000|2021-09-25 13:57:20|17926.8|17806.8|17925.24|17805.24|17926.8|17806.8|17922.68|17802.68|9
1632578250000|2021-09-25 13:57:30|17925.04|17805.04|17923.77|17803.77|17925.04|17805.04|17923.77|17803.77|10
1632578260000|2021-09-25 13:57:40|17923.08|17803.08|17917.23|17797.23|17923.91|17803.91|17917.23|17797.23|10
1632578270000|2021-09-25 13:57:50|17916.79|17796.79|17911.7|17791.7|17916.79|17796.79|17911.7|17791.7|10
1632578280000|2021-09-25 13:58:00|17912.13|17792.13|17910.18|17790.18|17912.49|17792.49|17910.18|17790.18|10
1632578290000|2021-09-25 13:58:10|17908.72|17788.72|17909.14|17789.14|17909.14|17789.14|17908.02|17788.02|10
1632578300000|2021-09-25 13:58:20|17910.3|17790.3|17911.25|17791.25|17911.25|17791.25|17910.26|17790.26|10
1632578310000|2021-09-25 13:58:30|17911.5|17791.5|17913.12|17793.12|17913.47|17793.47|17911.5|17791.5|10
1632578320000|2021-09-25 13:58:40|17913.09|17793.09|17912.69|17792.69|17913.09|17793.09|17912.38|17792.38|10
1632578330000|2021-09-25 13:58:50|17912.53|17792.53|17915.71|17795.71|17915.71|17795.71|17911.8|17791.8|10
1632578340000|2021-09-25 13:59:00|17915.89|17795.89|17917.62|17797.62|17917.62|17797.62|17915.89|17795.89|10
1632578350000|2021-09-25 13:59:10|17917.63|17797.63|17922.08|17802.08|17922.08|17802.08|17917.63|17797.63|10
1632578360000|2021-09-25 13:59:20|17922.06|17802.06|17924.8|17804.8|17924.98|17804.98|17922.03|17802.03|9
1632578370000|2021-09-25 13:59:30|17924.69|17804.69|17924.53|17804.53|17924.97|17804.97|17923.86|17803.86|9
1632578380000|2021-09-25 13:59:40|17926.1|17806.1|17926.56|17806.56|17926.69|17806.69|17925.99|17805.99|9
1632578390000|2021-09-25 13:59:50|17926.41|17806.41|17922.02|17802.02|17926.44|17806.44|17922.02|17802.02|10
1632578400000|2021-09-25 14:00:00|17921.54|17801.54|17908.93|17788.93|17921.54|17801.54|17908.93|17788.93|10
1632578410000|2021-09-25 14:00:10|17908.68|17788.68|17899.35|17779.35|17908.68|17788.68|17899.35|17779.35|10
1632578420000|2021-09-25 14:00:20|17897.82|17777.82|17895.49|17775.49|17897.82|17777.82|17895.49|17775.49|10
1632578430000|2021-09-25 14:00:30|17895.73|17775.73|17889.07|17769.07|17895.73|17775.73|17888.9|17768.9|10
1632578440000|2021-09-25 14:00:40|17888.08|17768.08|17886.44|17766.44|17888.32|17768.32|17886.2|17766.2|10
1632578450000|2021-09-25 14:00:50|17886.72|17766.72|17885.24|17765.24|17886.72|17766.72|17884.68|17764.68|10
1632578460000|2021-09-25 14:01:00|17885.13|17765.13|17888.04|17768.04|17888.04|17768.04|17885.13|17765.13|10
1632578470000|2021-09-25 14:01:10|17889.45|17769.45|17894.05|17774.05|17894.05|17774.05|17889.45|17769.45|9
1632578480000|2021-09-25 14:01:20|17894.85|17774.85|17895.18|17775.18|17896.62|17776.62|17894.83|17774.83|9
1632578490000|2021-09-25 14:01:30|17895.06|17775.06|17896.5|17776.5|17897.37|17777.37|17895.06|17775.06|10
1632578500000|2021-09-25 14:01:40|17896.09|17776.09|17893.65|17773.65|17896.18|17776.18|17893.65|17773.65|10
1632578510000|2021-09-25 14:01:50|17893.48|17773.48|17889.79|17769.79|17893.48|17773.48|17889.74|17769.74|10
1632578520000|2021-09-25 14:02:00|17889.21|17769.21|17885.31|17765.31|17889.21|17769.21|17885.31|17765.31|10
1632578530000|2021-09-25 14:02:10|17884.18|17764.18|17876.77|17756.77|17884.18|17764.18|17876.77|17756.77|9
1632578540000|2021-09-25 14:02:20|17876.09|17756.09|17872.01|17752.01|17876.09|17756.09|17872.01|17752.01|10
1632578550000|2021-09-25 14:02:30|17871.95|17751.95|17868.98|17748.98|17871.95|17751.95|17868.98|17748.98|10
1632578560000|2021-09-25 14:02:40|17868.8|17748.8|17864.42|17744.42|17868.8|17748.8|17863.97|17743.97|10
1632578570000|2021-09-25 14:02:50|17864.51|17744.51|17866.5|17746.5|17866.98|17746.98|17864.51|17744.51|10
1632578580000|2021-09-25 14:03:00|17866.92|17746.92|17871.79|17751.79|17871.79|17751.79|17866.92|17746.92|10
1632578590000|2021-09-25 14:03:10|17871.45|17751.45|17870.25|17750.25|17871.45|17751.45|17870.25|17750.25|10
1632578600000|2021-09-25 14:03:20|17869.65|17749.65|17866.87|17746.87|17869.65|17749.65|17866.58|17746.58|10
1632578610000|2021-09-25 14:03:30|17866.29|17746.29|17862.73|17742.73|17866.29|17746.29|17862.73|17742.73|10
1632578620000|2021-09-25 14:03:40|17862.5|17742.5|17861.5|17741.5|17862.7|17742.7|17861.33|17741.33|8
1632578630000|2021-09-25 14:03:50|17860.63|17740.63|17861|17741|17861.25|17741.25|17860.44|17740.44|10
1632578640000|2021-09-25 14:04:00|17860.95|17740.95|17862.23|17742.23|17862.23|17742.23|17860.95|17740.95|10
1632578650000|2021-09-25 14:04:10|17861.91|17741.91|17863.19|17743.19|17863.19|17743.19|17861.72|17741.72|10
1632578660000|2021-09-25 14:04:20|17863.14|17743.14|17865.03|17745.03|17865.03|17745.03|17863.14|17743.14|10
1632578670000|2021-09-25 14:04:30|17864.7|17744.7|17870.11|17750.11|17870.17|17750.17|17864.7|17744.7|9
1632578680000|2021-09-25 14:04:40|17870.02|17750.02|17868.34|17748.34|17870.02|17750.02|17867.62|17747.62|10
1632578690000|2021-09-25 14:04:50|17869.33|17749.33|17874.8|17754.8|17874.81|17754.81|17869.33|17749.33|10
1632578700000|2021-09-25 14:05:00|17873.93|17753.93|17873.95|17753.95|17874.44|17754.44|17873.2|17753.2|10
1632578710000|2021-09-25 14:05:10|17873.8|17753.8|17877.25|17757.25|17877.4|17757.4|17873.77|17753.77|10
1632578720000|2021-09-25 14:05:20|17877.83|17757.83|17880.25|17760.25|17880.25|17760.25|17877.83|17757.83|7
1632578730000|2021-09-25 14:05:30|17880.71|17760.71|17883.3|17763.3|17883.3|17763.3|17879.72|17759.72|9
1632578740000|2021-09-25 14:05:40|17883.52|17763.52|17886.58|17766.58|17886.58|17766.58|17883.52|17763.52|10
1632578750000|2021-09-25 14:05:50|17886.62|17766.62|17889.7|17769.7|17889.7|17769.7|17886.6|17766.6|10
1632578760000|2021-09-25 14:06:00|17889.75|17769.75|17892.02|17772.02|17892.82|17772.82|17889.75|17769.75|9
1632578770000|2021-09-25 14:06:10|17891.83|17771.83|17893.62|17773.62|17893.62|17773.62|17890.58|17770.58|10
1632578780000|2021-09-25 14:06:20|17893.47|17773.47|17891.82|17771.82|17893.47|17773.47|17891.82|17771.82|9
1632578790000|2021-09-25 14:06:30|17893.01|17773.01|17896.93|17776.93|17896.93|17776.93|17893.01|17773.01|10
1632578800000|2021-09-25 14:06:40|17897.26|17777.26|17897.23|17777.23|17897.67|17777.67|17895.88|17775.88|10
1632578810000|2021-09-25 14:06:50|17897.4|17777.4|17897.29|17777.29|17897.4|17777.4|17896.74|17776.74|10
1632578820000|2021-09-25 14:07:00|17897.13|17777.13|17898.25|17778.25|17898.43|17778.43|17897|17777|10
1632578830000|2021-09-25 14:07:10|17898.41|17778.41|17899.59|17779.59|17899.59|17779.59|17898.1|17778.1|10
1632578840000|2021-09-25 14:07:20|17899.95|17779.95|17904.77|17784.77|17904.77|17784.77|17899.95|17779.95|10
1632578850000|2021-09-25 14:07:30|17905.3|17785.3|17908.71|17788.71|17908.71|17788.71|17905.3|17785.3|9
1632578860000|2021-09-25 14:07:40|17908.67|17788.67|17916.8|17796.8|17916.8|17796.8|17908.67|17788.67|10
1632578870000|2021-09-25 14:07:50|17918.59|17798.59|17923.62|17803.62|17923.62|17803.62|17918.59|17798.59|10
1632578880000|2021-09-25 14:08:00|17924.16|17804.16|17928.9|17808.9|17928.9|17808.9|17923.54|17803.54|10
1632578890000|2021-09-25 14:08:10|17928.78|17808.78|17935.1|17815.1|17935.11|17815.11|17928.78|17808.78|10
1632578900000|2021-09-25 14:08:20|17935.56|17815.56|17934.95|17814.95|17935.56|17815.56|17934.75|17814.75|10
1632578910000|2021-09-25 14:08:30|17935.74|17815.74|17933.62|17813.62|17935.74|17815.74|17933.62|17813.62|9
1632578920000|2021-09-25 14:08:40|17933.05|17813.05|17932.96|17812.96|17934.09|17814.09|17932.9|17812.9|10
1632578930000|2021-09-25 14:08:50|17933.02|17813.02|17927.55|17807.55|17933.18|17813.18|17927.55|17807.55|10
1632578940000|2021-09-25 14:09:00|17925.57|17805.57|17919.11|17799.11|17925.57|17805.57|17919.11|17799.11|10
1632578950000|2021-09-25 14:09:10|17918.34|17798.34|17916.17|17796.17|17918.49|17798.49|17914.8|17794.8|10
1632578960000|2021-09-25 14:09:20|17915.23|17795.23|17913.56|17793.56|17915.32|17795.32|17913.56|17793.56|10
1632578970000|2021-09-25 14:09:30|17912.86|17792.86|17911.97|17791.97|17912.86|17792.86|17911.39|17791.39|10
1632578980000|2021-09-25 14:09:40|17912.02|17792.02|17909.77|17789.77|17912.02|17792.02|17909.38|17789.38|10
1632578990000|2021-09-25 14:09:50|17910.04|17790.04|17909.83|17789.83|17910.04|17790.04|17909.44|17789.44|9
1632579000000|2021-09-25 14:10:00|17910.05|17790.05|17909.33|17789.33|17910.52|17790.52|17909.33|17789.33|10
1632579010000|2021-09-25 14:10:10|17909.56|17789.56|17907.53|17787.53|17909.72|17789.72|17907.53|17787.53|9
1632579020000|2021-09-25 14:10:20|17907.2|17787.2|17904.35|17784.35|17907.2|17787.2|17904.35|17784.35|10
1632579030000|2021-09-25 14:10:30|17904.16|17784.16|17903.99|17783.99|17904.97|17784.97|17903.84|17783.84|10
1632579040000|2021-09-25 14:10:40|17903.51|17783.51|17902.76|17782.76|17903.6|17783.6|17902.76|17782.76|10
1632579050000|2021-09-25 14:10:50|17902.73|17782.73|17903.18|17783.18|17903.38|17783.38|17902.73|17782.73|8
1632579060000|2021-09-25 14:11:00|17900.45|17780.45|17897.38|17777.38|17900.45|17780.45|17897.38|17777.38|8
1632579070000|2021-09-25 14:11:10|17897.21|17777.21|17902.45|17782.45|17902.45|17782.45|17897.21|17777.21|10
1632579080000|2021-09-25 14:11:20|17902.79|17782.79|17906.59|17786.59|17906.88|17786.88|17902.79|17782.79|9
1632579090000|2021-09-25 14:11:30|17906.46|17786.46|17909|17789|17909|17789|17906.46|17786.46|10
1632579100000|2021-09-25 14:11:40|17909.25|17789.25|17912.52|17792.52|17912.52|17792.52|17909.25|17789.25|8
1632579110000|2021-09-25 14:11:50|17912.09|17792.09|17915.39|17795.39|17915.4|17795.4|17912.09|17792.09|10
1632579120000|2021-09-25 14:12:00|17915.44|17795.44|17918.35|17798.35|17918.72|17798.72|17915.44|17795.44|10
1632579130000|2021-09-25 14:12:10|17918.12|17798.12|17917.66|17797.66|17918.24|17798.24|17917.38|17797.38|9
1632579140000|2021-09-25 14:12:20|17917.17|17797.17|17916.66|17796.66|17917.17|17797.17|17916.28|17796.28|10
1632579150000|2021-09-25 14:12:30|17916.56|17796.56|17916.66|17796.66|17916.77|17796.77|17916.23|17796.23|10
1632579160000|2021-09-25 14:12:40|17916.57|17796.57|17919.04|17799.04|17919.09|17799.09|17916.57|17796.57|10
1632579170000|2021-09-25 14:12:50|17918.95|17798.95|17913.39|17793.39|17918.95|17798.95|17913.39|17793.39|10
1632579180000|2021-09-25 14:13:00|17914.3|17794.3|17910.21|17790.21|17914.3|17794.3|17909.72|17789.72|10
1632579190000|2021-09-25 14:13:10|17910.13|17790.13|17907.75|17787.75|17910.31|17790.31|17907.75|17787.75|10
1632579200000|2021-09-25 14:13:20|17907.46|17787.46|17907.05|17787.05|17907.46|17787.46|17906.45|17786.45|9
1632579210000|2021-09-25 14:13:30|17905.48|17785.48|17904.48|17784.48|17905.48|17785.48|17903.93|17783.93|8
1632579220000|2021-09-25 14:13:40|17904.3|17784.3|17902.29|17782.29|17904.3|17784.3|17902.29|17782.29|10
1632579230000|2021-09-25 14:13:50|17902.18|17782.18|17902.78|17782.78|17903.25|17783.25|17902.18|17782.18|9
1632579240000|2021-09-25 14:14:00|17903.1|17783.1|17904.06|17784.06|17904.06|17784.06|17903.04|17783.04|10
1632579250000|2021-09-25 14:14:10|17904.81|17784.81|17908.57|17788.57|17908.57|17788.57|17904.81|17784.81|10
1632579260000|2021-09-25 14:14:20|17910.15|17790.15|17915.1|17795.1|17915.48|17795.48|17910.15|17790.15|10
1632579270000|2021-09-25 14:14:30|17915.45|17795.45|17921.48|17801.48|17921.48|17801.48|17915.21|17795.21|10
1632579280000|2021-09-25 14:14:40|17922.26|17802.26|17925.48|17805.48|17925.48|17805.48|17922.26|17802.26|10
1632579290000|2021-09-25 14:14:50|17925.6|17805.6|17927.22|17807.22|17927.83|17807.83|17925.6|17805.6|10
1632579300000|2021-09-25 14:15:00|17927.12|17807.12|17929.09|17809.09|17929.15|17809.15|17927.12|17807.12|8
1632579310000|2021-09-25 14:15:10|17928.64|17808.64|17929.22|17809.22|17930.63|17810.63|17928.64|17808.64|9
1632579320000|2021-09-25 14:15:20|17929.51|17809.51|17928.91|17808.91|17929.51|17809.51|17928.73|17808.73|9
1632579330000|2021-09-25 14:15:30|17928.88|17808.88|17931.29|17811.29|17931.29|17811.29|17928.86|17808.86|9
1632579340000|2021-09-25 14:15:40|17930.84|17810.84|17922.62|17802.62|17930.84|17810.84|17922.62|17802.62|10
1632579350000|2021-09-25 14:15:50|17921.31|17801.31|17915.61|17795.61|17921.31|17801.31|17915.61|17795.61|10
1632579360000|2021-09-25 14:16:00|17913.18|17793.18|17908.63|17788.63|17913.18|17793.18|17908.63|17788.63|10
1632579370000|2021-09-25 14:16:10|17908.75|17788.75|17905.36|17785.36|17908.75|17788.75|17905.36|17785.36|10
1632579380000|2021-09-25 14:16:20|17904.79|17784.79|17903.65|17783.65|17905.63|17785.63|17903.65|17783.65|10
1632579390000|2021-09-25 14:16:30|17902.81|17782.81|17898.87|17778.87|17902.81|17782.81|17898.87|17778.87|9
1632579400000|2021-09-25 14:16:40|17898.79|17778.79|17895.93|17775.93|17898.8|17778.8|17895.93|17775.93|10
1632579410000|2021-09-25 14:16:50|17895.89|17775.89|17893.57|17773.57|17895.89|17775.89|17893.57|17773.57|9
1632579420000|2021-09-25 14:17:00|17892.53|17772.53|17890.64|17770.64|17892.67|17772.67|17890.64|17770.64|10
1632579430000|2021-09-25 14:17:10|17890.69|17770.69|17890.81|17770.81|17891.66|17771.66|17890.54|17770.54|10
1632579440000|2021-09-25 14:17:20|17891.1|17771.1|17891.28|17771.28|17891.36|17771.36|17889.84|17769.84|9
1632579450000|2021-09-25 14:17:30|17891.14|17771.14|17890.05|17770.05|17891.14|17771.14|17890.05|17770.05|9
1632579460000|2021-09-25 14:17:40|17889.96|17769.96|17891.05|17771.05|17891.28|17771.28|17889.5|17769.5|10
1632579470000|2021-09-25 14:17:50|17889.14|17769.14|17879.38|17759.38|17889.19|17769.19|17879.38|17759.38|10
1632579480000|2021-09-25 14:18:00|17879.25|17759.25|17877.2|17757.2|17879.25|17759.25|17877.15|17757.15|10
1632579490000|2021-09-25 14:18:10|17877.55|17757.55|17875.16|17755.16|17877.55|17757.55|17875.16|17755.16|10
1632579500000|2021-09-25 14:18:20|17875.13|17755.13|17873.64|17753.64|17875.7|17755.7|17873.64|17753.64|10
1632579510000|2021-09-25 14:18:30|17873.54|17753.54|17867.83|17747.83|17873.54|17753.54|17867.83|17747.83|10
1632579520000|2021-09-25 14:18:40|17867.31|17747.31|17864.83|17744.83|17867.7|17747.7|17864.83|17744.83|10
1632579530000|2021-09-25 14:18:50|17863.2|17743.2|17859.21|17739.21|17863.23|17743.23|17858.56|17738.56|10
1632579540000|2021-09-25 14:19:00|17857.18|17737.18|17841.9|17721.9|17857.64|17737.64|17841.9|17721.9|10
1632579550000|2021-09-25 14:19:10|17838.21|17718.21|17817.44|17697.44|17838.21|17718.21|17817.44|17697.44|10
1632579560000|2021-09-25 14:19:20|17816.42|17696.42|17798.04|17678.04|17816.42|17696.42|17798.04|17678.04|10
1632579570000|2021-09-25 14:19:30|17797.05|17677.05|17781.5|17661.5|17797.05|17677.05|17779.88|17659.88|10
1632579580000|2021-09-25 14:19:40|17781.2|17661.2|17770.16|17650.16|17781.2|17661.2|17770.16|17650.16|9
1632579590000|2021-09-25 14:19:50|17767.8|17647.8|17747.86|17627.86|17767.8|17647.8|17747.86|17627.86|10
1632579600000|2021-09-25 14:20:00|17745.48|17625.48|17742.77|17622.77|17745.48|17625.48|17740.02|17620.02|10
1632579610000|2021-09-25 14:20:10|17743.72|17623.72|17748.56|17628.56|17748.56|17628.56|17743.72|17623.72|10
1632579620000|2021-09-25 14:20:20|17747.37|17627.37|17759.25|17639.25|17759.25|17639.25|17747.37|17627.37|10
1632579630000|2021-09-25 14:20:30|17758.35|17638.35|17755.46|17635.46|17758.94|17638.94|17755.46|17635.46|10
1632579640000|2021-09-25 14:20:40|17753.59|17633.59|17727.66|17607.66|17753.59|17633.59|17727.66|17607.66|10
1632579650000|2021-09-25 14:20:50|17725.17|17605.17|17719.49|17599.49|17725.17|17605.17|17719.49|17599.49|10
1632579660000|2021-09-25 14:21:00|17719.67|17599.67|17719.97|17599.97|17722.33|17602.33|17719.67|17599.67|10
1632579670000|2021-09-25 14:21:10|17720.66|17600.66|17720.28|17600.28|17721.51|17601.51|17719.32|17599.32|10
1632579680000|2021-09-25 14:21:20|17721.24|17601.24|17727.26|17607.26|17727.26|17607.26|17720.1|17600.1|10
1632579690000|2021-09-25 14:21:30|17729.48|17609.48|17733.65|17613.65|17733.65|17613.65|17728.25|17608.25|10
1632579700000|2021-09-25 14:21:40|17733.54|17613.54|17744.77|17624.77|17746.18|17626.18|17733.54|17613.54|10
1632579710000|2021-09-25 14:21:50|17746.84|17626.84|17754.56|17634.56|17756.41|17636.41|17746.84|17626.84|10
1632579720000|2021-09-25 14:22:00|17754.35|17634.35|17759.67|17639.67|17759.67|17639.67|17754.35|17634.35|8
1632579730000|2021-09-25 14:22:10|17759.32|17639.32|17746.61|17626.61|17759.32|17639.32|17746.61|17626.61|10
1632579740000|2021-09-25 14:22:20|17746.18|17626.18|17728.51|17608.51|17746.18|17626.18|17728.51|17608.51|10
1632579750000|2021-09-25 14:22:30|17727.62|17607.62|17713.3|17593.3|17727.62|17607.62|17713.3|17593.3|10
1632579760000|2021-09-25 14:22:40|17711.83|17591.83|17711.08|17591.08|17711.83|17591.83|17705.82|17585.82|10
1632579770000|2021-09-25 14:22:50|17711.57|17591.57|17710.52|17590.52|17711.59|17591.59|17707.33|17587.33|10
1632579780000|2021-09-25 14:23:00|17709.89|17589.89|17703.96|17583.96|17712.14|17592.14|17703.96|17583.96|10
1632579790000|2021-09-25 14:23:10|17703.33|17583.33|17703.65|17583.65|17703.65|17583.65|17701.23|17581.23|10
1632579800000|2021-09-25 14:23:20|17703.35|17583.35|17703.73|17583.73|17704.26|17584.26|17702.72|17582.72|10
1632579810000|2021-09-25 14:23:30|17704.02|17584.02|17706.3|17586.3|17707.74|17587.74|17704.02|17584.02|10
1632579820000|2021-09-25 14:23:40|17706.71|17586.71|17715.72|17595.72|17715.72|17595.72|17706.71|17586.71|10
1632579830000|2021-09-25 14:23:50|17715.95|17595.95|17719.67|17599.67|17719.67|17599.67|17715|17595|10
1632579840000|2021-09-25 14:24:00|17719.43|17599.43|17717.32|17597.32|17719.43|17599.43|17717.32|17597.32|9
1632579850000|2021-09-25 14:24:10|17717.31|17597.31|17719.65|17599.65|17719.65|17599.65|17717.15|17597.15|10
1632579860000|2021-09-25 14:24:20|17719.89|17599.89|17719.99|17599.99|17720.01|17600.01|17717.83|17597.83|10
1632579870000|2021-09-25 14:24:30|17720.47|17600.47|17720.34|17600.34|17721.66|17601.66|17720.34|17600.34|10
1632579880000|2021-09-25 14:24:40|17719.65|17599.65|17719.56|17599.56|17719.87|17599.87|17718.57|17598.57|9
1632579890000|2021-09-25 14:24:50|17719.68|17599.68|17721.66|17601.66|17721.66|17601.66|17719.12|17599.12|10
1632579900000|2021-09-25 14:25:00|17722.63|17602.63|17724.57|17604.57|17726.27|17606.27|17722.63|17602.63|10
1632579910000|2021-09-25 14:25:10|17724.64|17604.64|17725.72|17605.72|17725.95|17605.95|17724.55|17604.55|10
1632579920000|2021-09-25 14:25:20|17725.69|17605.69|17729.05|17609.05|17729.05|17609.05|17725.69|17605.69|10
1632579930000|2021-09-25 14:25:30|17729.68|17609.68|17732.96|17612.96|17733.53|17613.53|17729.68|17609.68|10
1632579940000|2021-09-25 14:25:40|17734.67|17614.67|17742.59|17622.59|17742.59|17622.59|17734.63|17614.63|10
1632579950000|2021-09-25 14:25:50|17742.86|17622.86|17749.56|17629.56|17749.56|17629.56|17742.66|17622.66|10
1632579960000|2021-09-25 14:26:00|17749.27|17629.27|17755.18|17635.18|17755.18|17635.18|17749.27|17629.27|10
1632579970000|2021-09-25 14:26:10|17755.06|17635.06|17756.59|17636.59|17757.76|17637.76|17754.36|17634.36|10
1632579980000|2021-09-25 14:26:20|17756.66|17636.66|17756.63|17636.63|17757.26|17637.26|17756.36|17636.36|10
1632579990000|2021-09-25 14:26:30|17756.41|17636.41|17748.3|17628.3|17756.41|17636.41|17745.01|17625.01|10
1632580000000|2021-09-25 14:26:40|17748.6|17628.6|17748.15|17628.15|17748.77|17628.77|17747.46|17627.46|9
1632580010000|2021-09-25 14:26:50|17748.3|17628.3|17750.15|17630.15|17750.45|17630.45|17748.22|17628.22|10
1632580020000|2021-09-25 14:27:00|17750.39|17630.39|17755.36|17635.36|17755.36|17635.36|17750.39|17630.39|10
1632580030000|2021-09-25 14:27:10|17755.55|17635.55|17761.13|17641.13|17761.13|17641.13|17754.64|17634.64|10
1632580040000|2021-09-25 14:27:20|17761.33|17641.33|17767.32|17647.32|17767.32|17647.32|17761.33|17641.33|10
1632580050000|2021-09-25 14:27:30|17768.54|17648.54|17769.87|17649.87|17770.19|17650.19|17768.43|17648.43|10
1632580060000|2021-09-25 14:27:40|17769.93|17649.93|17773.61|17653.61|17773.61|17653.61|17769.55|17649.55|10
1632580070000|2021-09-25 14:27:50|17774.49|17654.49|17776.78|17656.78|17777.51|17657.51|17774.49|17654.49|10
1632580080000|2021-09-25 14:28:00|17777.01|17657.01|17784.87|17664.87|17784.87|17664.87|17777.01|17657.01|10
1632580090000|2021-09-25 14:28:10|17786.61|17666.61|17795.13|17675.13|17795.13|17675.13|17786.61|17666.61|10
1632580100000|2021-09-25 14:28:20|17797.72|17677.72|17813.8|17693.8|17813.8|17693.8|17797.72|17677.72|10
1632580110000|2021-09-25 14:28:30|17814.12|17694.12|17822.37|17702.37|17823.53|17703.53|17814.12|17694.12|10
1632580120000|2021-09-25 14:28:40|17822.39|17702.39|17820.04|17700.04|17822.56|17702.56|17819.6|17699.6|10
1632580130000|2021-09-25 14:28:50|17819.47|17699.47|17827.03|17707.03|17827.11|17707.11|17819.47|17699.47|10
1632580140000|2021-09-25 14:29:00|17827.42|17707.42|17829.45|17709.45|17830.86|17710.86|17827.25|17707.25|10
1632580150000|2021-09-25 14:29:10|17828.61|17708.61|17819.83|17699.83|17829.45|17709.45|17819.83|17699.83|10
1632580160000|2021-09-25 14:29:20|17818.81|17698.81|17803.85|17683.85|17818.81|17698.81|17803.85|17683.85|10
1632580170000|2021-09-25 14:29:30|17802.19|17682.19|17802.12|17682.12|17802.41|17682.41|17801.68|17681.68|10
1632580180000|2021-09-25 14:29:40|17803.17|17683.17|17809.55|17689.55|17809.55|17689.55|17802.49|17682.49|10
1632580190000|2021-09-25 14:29:50|17810.25|17690.25|17808.8|17688.8|17810.25|17690.25|17806.59|17686.59|9
1632580200000|2021-09-25 14:30:00|17808.57|17688.57|17809.1|17689.1|17811.99|17691.99|17808.31|17688.31|10
1632580210000|2021-09-25 14:30:10|17808.16|17688.16|17794.74|17674.74|17808.52|17688.52|17794.74|17674.74|10
1632580220000|2021-09-25 14:30:20|17794.71|17674.71|17793.83|17673.83|17794.88|17674.88|17793.83|17673.83|9
1632580230000|2021-09-25 14:30:30|17793.72|17673.72|17791.02|17671.02|17794.55|17674.55|17791.02|17671.02|10
1632580240000|2021-09-25 14:30:40|17790.02|17670.02|17788.55|17668.55|17790.02|17670.02|17787.68|17667.68|10
1632580250000|2021-09-25 14:30:50|17789.13|17669.13|17786.9|17666.9|17789.13|17669.13|17786.9|17666.9|10
1632580260000|2021-09-25 14:31:00|17787.2|17667.2|17784.98|17664.98|17787.2|17667.2|17784.43|17664.43|10
1632580270000|2021-09-25 14:31:10|17785.31|17665.31|17783.28|17663.28|17785.81|17665.81|17783.28|17663.28|10
1632580280000|2021-09-25 14:31:20|17783.36|17663.36|17783.9|17663.9|17784.42|17664.42|17783.09|17663.09|8
1632580290000|2021-09-25 14:31:30|17783.45|17663.45|17782.62|17662.62|17784.06|17664.06|17782.62|17662.62|10
1632580300000|2021-09-25 14:31:40|17781.26|17661.26|17776.7|17656.7|17781.26|17661.26|17776.7|17656.7|10
1632580310000|2021-09-25 14:31:50|17776.29|17656.29|17773.95|17653.95|17777.89|17657.89|17773.95|17653.95|10
1632580320000|2021-09-25 14:32:00|17773.54|17653.54|17767.27|17647.27|17774.23|17654.23|17767.27|17647.27|10
1632580330000|2021-09-25 14:32:10|17766.69|17646.69|17762.81|17642.81|17766.69|17646.69|17762.81|17642.81|9
1632580340000|2021-09-25 14:32:20|17762.7|17642.7|17764.27|17644.27|17764.27|17644.27|17762.21|17642.21|10
1632580350000|2021-09-25 14:32:30|17764.64|17644.64|17768.77|17648.77|17768.77|17648.77|17764.55|17644.55|10
1632580360000|2021-09-25 14:32:40|17770.14|17650.14|17772.41|17652.41|17772.41|17652.41|17769.51|17649.51|10
1632580370000|2021-09-25 14:32:50|17772.4|17652.4|17774.6|17654.6|17774.6|17654.6|17771.9|17651.9|10
1632580380000|2021-09-25 14:33:00|17774.71|17654.71|17771.9|17651.9|17774.71|17654.71|17771.9|17651.9|9
1632580390000|2021-09-25 14:33:10|17771.64|17651.64|17770.7|17650.7|17771.64|17651.64|17770.65|17650.65|10
1632580400000|2021-09-25 14:33:20|17770.8|17650.8|17771.82|17651.82|17771.82|17651.82|17770.2|17650.2|10
1632580410000|2021-09-25 14:33:30|17772.25|17652.25|17773.15|17653.15|17775.1|17655.1|17772.25|17652.25|10
1632580420000|2021-09-25 14:33:40|17772.97|17652.97|17777.9|17657.9|17777.9|17657.9|17772.64|17652.64|10
1632580430000|2021-09-25 14:33:50|17778.71|17658.71|17789.91|17669.91|17789.91|17669.91|17778.71|17658.71|10
1632580440000|2021-09-25 14:34:00|17791.54|17671.54|17797.83|17677.83|17798.42|17678.42|17791.54|17671.54|10
1632580450000|2021-09-25 14:34:10|17799.96|17679.96|17798.98|17678.98|17801.28|17681.28|17798.67|17678.67|10
1632580460000|2021-09-25 14:34:20|17799.96|17679.96|17799.27|17679.27|17800.6|17680.6|17799|17679|9
1632580470000|2021-09-25 14:34:30|17799.19|17679.19|17795.18|17675.18|17799.19|17679.19|17795.18|17675.18|10
1632580480000|2021-09-25 14:34:40|17795.07|17675.07|17792.02|17672.02|17795.07|17675.07|17792.02|17672.02|10
1632580490000|2021-09-25 14:34:50|17792.1|17672.1|17796.3|17676.3|17796.3|17676.3|17792.1|17672.1|10
1632580500000|2021-09-25 14:35:00|17796.21|17676.21|17793.07|17673.07|17796.21|17676.21|17793.07|17673.07|10
1632580510000|2021-09-25 14:35:10|17792.47|17672.47|17790|17670|17792.47|17672.47|17790|17670|10
1632580520000|2021-09-25 14:35:20|17790.25|17670.25|17792.85|17672.85|17793.54|17673.54|17790.25|17670.25|10
1632580530000|2021-09-25 14:35:30|17792.41|17672.41|17793.75|17673.75|17793.75|17673.75|17792.16|17672.16|9
1632580540000|2021-09-25 14:35:40|17793.39|17673.39|17793.42|17673.42|17796.13|17676.13|17793.39|17673.39|10
1632580550000|2021-09-25 14:35:50|17793.59|17673.59|17791.87|17671.87|17793.6|17673.6|17791.87|17671.87|9
1632580560000|2021-09-25 14:36:00|17790.83|17670.83|17783.73|17663.73|17790.83|17670.83|17783.5|17663.5|10
1632580570000|2021-09-25 14:36:10|17782.95|17662.95|17782.92|17662.92|17783.3|17663.3|17782.37|17662.37|10
1632580580000|2021-09-25 14:36:20|17781.96|17661.96|17779.13|17659.13|17781.96|17661.96|17779.13|17659.13|10
1632580590000|2021-09-25 14:36:30|17778.67|17658.67|17778.06|17658.06|17778.83|17658.83|17777.97|17657.97|10
1632580600000|2021-09-25 14:36:40|17777.91|17657.91|17776.69|17656.69|17777.98|17657.98|17775.35|17655.35|10
1632580610000|2021-09-25 14:36:50|17777.23|17657.23|17781.79|17661.79|17781.79|17661.79|17777.23|17657.23|9
1632580620000|2021-09-25 14:37:00|17781.67|17661.67|17786.79|17666.79|17786.79|17666.79|17781.27|17661.27|10
1632580630000|2021-09-25 14:37:10|17787.46|17667.46|17791.27|17671.27|17791.27|17671.27|17787.46|17667.46|10
1632580640000|2021-09-25 14:37:20|17793.24|17673.24|17800.04|17680.04|17800.46|17680.46|17793.24|17673.24|10
1632580650000|2021-09-25 14:37:30|17800.87|17680.87|17801.08|17681.08|17803.07|17683.07|17800.85|17680.85|10
1632580660000|2021-09-25 14:37:40|17801.38|17681.38|17801.66|17681.66|17801.66|17681.66|17800.75|17680.75|10
1632580670000|2021-09-25 14:37:50|17801.89|17681.89|17801.08|17681.08|17802.85|17682.85|17801.08|17681.08|10
1632580680000|2021-09-25 14:38:00|17801.5|17681.5|17800.3|17680.3|17801.5|17681.5|17799.44|17679.44|10
1632580690000|2021-09-25 14:38:10|17799.56|17679.56|17796.08|17676.08|17799.56|17679.56|17796.08|17676.08|9
1632580700000|2021-09-25 14:38:20|17795.61|17675.61|17790.39|17670.39|17795.61|17675.61|17790.39|17670.39|10
1632580710000|2021-09-25 14:38:30|17791.46|17671.46|17789.67|17669.67|17791.46|17671.46|17789.49|17669.49|10
1632580720000|2021-09-25 14:38:40|17790.47|17670.47|17788.34|17668.34|17790.47|17670.47|17787.95|17667.95|10
1632580730000|2021-09-25 14:38:50|17788.29|17668.29|17789.44|17669.44|17789.44|17669.44|17787.48|17667.48|10
1632580740000|2021-09-25 14:39:00|17788.51|17668.51|17786.69|17666.69|17788.68|17668.68|17786.69|17666.69|10
1632580750000|2021-09-25 14:39:10|17786.82|17666.82|17786.71|17666.71|17787.33|17667.33|17786.31|17666.31|10
1632580760000|2021-09-25 14:39:20|17787.44|17667.44|17785.85|17665.85|17787.52|17667.52|17785.32|17665.32|9
1632580770000|2021-09-25 14:39:30|17785.86|17665.86|17786.59|17666.59|17786.59|17666.59|17785.74|17665.74|8
1632580780000|2021-09-25 14:39:40|17786.69|17666.69|17793.22|17673.22|17793.22|17673.22|17786.22|17666.22|10
1632580790000|2021-09-25 14:39:50|17793.15|17673.15|17792.59|17672.59|17793.15|17673.15|17791.87|17671.87|10
1632580800000|2021-09-25 14:40:00|17793.68|17673.68|17793.85|17673.85|17795.19|17675.19|17792.67|17672.67|10
1632580810000|2021-09-25 14:40:10|17794.2|17674.2|17789.87|17669.87|17794.2|17674.2|17789.87|17669.87|9
1632580820000|2021-09-25 14:40:20|17790.33|17670.33|17784.89|17664.89|17790.33|17670.33|17784.89|17664.89|10
1632580830000|2021-09-25 14:40:30|17784.49|17664.49|17785.29|17665.29|17785.29|17665.29|17784.04|17664.04|10
1632580840000|2021-09-25 14:40:40|17784.28|17664.28|17782.75|17662.75|17784.28|17664.28|17782.48|17662.48|10
1632580850000|2021-09-25 14:40:50|17781.68|17661.68|17779.1|17659.1|17781.68|17661.68|17778.92|17658.92|10
1632580860000|2021-09-25 14:41:00|17778.62|17658.62|17777.12|17657.12|17778.7|17658.7|17776.47|17656.47|10
1632580870000|2021-09-25 14:41:10|17776.88|17656.88|17776.93|17656.93|17777.29|17657.29|17776.72|17656.72|10
1632580880000|2021-09-25 14:41:20|17776.65|17656.65|17774.26|17654.26|17776.65|17656.65|17774.2|17654.2|10
1632580890000|2021-09-25 14:41:30|17774.32|17654.32|17773.34|17653.34|17774.32|17654.32|17772.97|17652.97|9
1632580900000|2021-09-25 14:41:40|17773.17|17653.17|17771.66|17651.66|17773.17|17653.17|17771.66|17651.66|10
1632580910000|2021-09-25 14:41:50|17771.34|17651.34|17764.23|17644.23|17771.34|17651.34|17764.23|17644.23|10
1632580920000|2021-09-25 14:42:00|17763.08|17643.08|17755.59|17635.59|17763.08|17643.08|17755.59|17635.59|10
1632580930000|2021-09-25 14:42:10|17755.51|17635.51|17751.72|17631.72|17755.62|17635.62|17751.72|17631.72|10
1632580940000|2021-09-25 14:42:20|17751.69|17631.69|17746.3|17626.3|17751.69|17631.69|17746.3|17626.3|10
1632580950000|2021-09-25 14:42:30|17746.28|17626.28|17743.83|17623.83|17746.28|17626.28|17743.83|17623.83|10
1632580960000|2021-09-25 14:42:40|17743.56|17623.56|17742.61|17622.61|17744.03|17624.03|17742.44|17622.44|10
1632580970000|2021-09-25 14:42:50|17741.21|17621.21|17743.61|17623.61|17743.61|17623.61|17741.16|17621.16|10
1632580980000|2021-09-25 14:43:00|17744.21|17624.21|17749.54|17629.54|17749.54|17629.54|17744.21|17624.21|9
1632580990000|2021-09-25 14:43:10|17749.59|17629.59|17750.89|17630.89|17750.89|17630.89|17749.27|17629.27|10
1632581000000|2021-09-25 14:43:20|17750.95|17630.95|17751.53|17631.53|17752.32|17632.32|17750.2|17630.2|9
1632581010000|2021-09-25 14:43:30|17752.88|17632.88|17751.46|17631.46|17752.88|17632.88|17751.46|17631.46|10
1632581020000|2021-09-25 14:43:40|17750.91|17630.91|17748.6|17628.6|17750.91|17630.91|17747.93|17627.93|10
1632581030000|2021-09-25 14:43:50|17748.84|17628.84|17745.65|17625.65|17748.84|17628.84|17745.65|17625.65|8
1632581040000|2021-09-25 14:44:00|17744.23|17624.23|17741.92|17621.92|17744.23|17624.23|17741.83|17621.83|10
1632581050000|2021-09-25 14:44:10|17741.28|17621.28|17740.14|17620.14|17741.28|17621.28|17739.31|17619.31|9
1632581060000|2021-09-25 14:44:20|17740.38|17620.38|17738.49|17618.49|17740.38|17620.38|17738.45|17618.45|9
1632581070000|2021-09-25 14:44:30|17738.57|17618.57|17739|17619|17739|17619|17737.64|17617.64|10
1632581080000|2021-09-25 14:44:40|17740.34|17620.34|17740.54|17620.54|17740.9|17620.9|17740.34|17620.34|9
1632581090000|2021-09-25 14:44:50|17740.04|17620.04|17736.64|17616.64|17740.04|17620.04|17736.64|17616.64|10
1632581100000|2021-09-25 14:45:00|17736.61|17616.61|17740.58|17620.58|17740.58|17620.58|17735.91|17615.91|10
1632581110000|2021-09-25 14:45:10|17740.88|17620.88|17740.47|17620.47|17742.15|17622.15|17739.62|17619.62|10
1632581120000|2021-09-25 14:45:20|17740.56|17620.56|17738.42|17618.42|17740.56|17620.56|17737.99|17617.99|10
1632581130000|2021-09-25 14:45:30|17737.31|17617.31|17733.01|17613.01|17737.31|17617.31|17733.01|17613.01|10
1632581140000|2021-09-25 14:45:40|17732.8|17612.8|17728.68|17608.68|17733.19|17613.19|17728.68|17608.68|10
1632581150000|2021-09-25 14:45:50|17729.01|17609.01|17724.34|17604.34|17729.19|17609.19|17724.32|17604.32|10
1632581160000|2021-09-25 14:46:00|17724.8|17604.8|17723.81|17603.81|17724.8|17604.8|17723.81|17603.81|10
1632581170000|2021-09-25 14:46:10|17723.84|17603.84|17723.76|17603.76|17724.28|17604.28|17723.51|17603.51|9
1632581180000|2021-09-25 14:46:20|17724.07|17604.07|17721.53|17601.53|17724.07|17604.07|17721.53|17601.53|10
1632581190000|2021-09-25 14:46:30|17721.4|17601.4|17726.64|17606.64|17726.64|17606.64|17721.4|17601.4|10
1632581200000|2021-09-25 14:46:40|17725.95|17605.95|17724.44|17604.44|17725.95|17605.95|17721.64|17601.64|10
1632581210000|2021-09-25 14:46:50|17725.07|17605.07|17728.09|17608.09|17728.73|17608.73|17725.07|17605.07|10
1632581220000|2021-09-25 14:47:00|17727.82|17607.82|17726.69|17606.69|17727.91|17607.91|17725.83|17605.83|10
1632581230000|2021-09-25 14:47:10|17727.05|17607.05|17737.2|17617.2|17737.2|17617.2|17726.66|17606.66|10
1632581240000|2021-09-25 14:47:20|17738.02|17618.02|17740.76|17620.76|17740.91|17620.91|17738.02|17618.02|10
1632581250000|2021-09-25 14:47:30|17741.2|17621.2|17742.28|17622.28|17742.54|17622.54|17741.2|17621.2|10
1632581260000|2021-09-25 14:47:40|17742.04|17622.04|17741.9|17621.9|17742.15|17622.15|17741.22|17621.22|10
1632581270000|2021-09-25 14:47:50|17743.17|17623.17|17746.11|17626.11|17746.18|17626.18|17743.17|17623.17|10
1632581280000|2021-09-25 14:48:00|17745.97|17625.97|17749.88|17629.88|17749.88|17629.88|17745.97|17625.97|9
1632581290000|2021-09-25 14:48:10|17749.77|17629.77|17756.75|17636.75|17756.75|17636.75|17749.77|17629.77|10
1632581300000|2021-09-25 14:48:20|17757.21|17637.21|17759.45|17639.45|17760.95|17640.95|17757.21|17637.21|10
1632581310000|2021-09-25 14:48:30|17759.61|17639.61|17757.6|17637.6|17759.68|17639.68|17757.6|17637.6|10
1632581320000|2021-09-25 14:48:40|17757.36|17637.36|17750.94|17630.94|17757.36|17637.36|17750.94|17630.94|10
1632581330000|2021-09-25 14:48:50|17751.39|17631.39|17747.4|17627.4|17751.39|17631.39|17747.4|17627.4|10
1632581340000|2021-09-25 14:49:00|17747.15|17627.15|17745.17|17625.17|17747.15|17627.15|17745.07|17625.07|10
1632581350000|2021-09-25 14:49:10|17746.06|17626.06|17746.33|17626.33|17747.5|17627.5|17745.46|17625.46|10
1632581360000|2021-09-25 14:49:20|17746.06|17626.06|17746.23|17626.23|17746.83|17626.83|17745.63|17625.63|10
1632581370000|2021-09-25 14:49:30|17746.06|17626.06|17746.36|17626.36|17746.95|17626.95|17745.35|17625.35|10
1632581380000|2021-09-25 14:49:40|17747.32|17627.32|17754.17|17634.17|17754.17|17634.17|17747.27|17627.27|10
1632581390000|2021-09-25 14:49:50|17754.55|17634.55|17758.74|17638.74|17758.96|17638.96|17754.55|17634.55|10
1632581400000|2021-09-25 14:50:00|17758.98|17638.98|17765.77|17645.77|17765.77|17645.77|17758.33|17638.33|10
1632581410000|2021-09-25 14:50:10|17765.94|17645.94|17768.97|17648.97|17769.29|17649.29|17765.94|17645.94|8
1632581420000|2021-09-25 14:50:20|17769.72|17649.72|17773.85|17653.85|17773.85|17653.85|17769|17649|10
1632581430000|2021-09-25 14:50:30|17774.42|17654.42|17775.68|17655.68|17776.44|17656.44|17774.42|17654.42|10
1632581440000|2021-09-25 14:50:40|17775.51|17655.51|17774.74|17654.74|17775.51|17655.51|17774.32|17654.32|10
1632581450000|2021-09-25 14:50:50|17773.72|17653.72|17772.9|17652.9|17773.72|17653.72|17772.9|17652.9|10
1632581460000|2021-09-25 14:51:00|17773.29|17653.29|17775.44|17655.44|17775.44|17655.44|17772.94|17652.94|10
1632581470000|2021-09-25 14:51:10|17775.38|17655.38|17778.35|17658.35|17778.35|17658.35|17775.38|17655.38|10
1632581480000|2021-09-25 14:51:20|17778.44|17658.44|17779.07|17659.07|17779.7|17659.7|17778.41|17658.41|10
1632581490000|2021-09-25 14:51:30|17779.34|17659.34|17776.27|17656.27|17779.34|17659.34|17776.27|17656.27|10
1632581500000|2021-09-25 14:51:40|17775.69|17655.69|17773.55|17653.55|17775.69|17655.69|17773.55|17653.55|10
1632581510000|2021-09-25 14:51:50|17773.72|17653.72|17776.62|17656.62|17776.66|17656.66|17773.65|17653.65|10
1632581520000|2021-09-25 14:52:00|17778.16|17658.16|17781.42|17661.42|17781.42|17661.42|17777.7|17657.7|8
1632581530000|2021-09-25 14:52:10|17781.76|17661.76|17780.48|17660.48|17781.76|17661.76|17780.1|17660.1|9
1632581540000|2021-09-25 14:52:20|17782.14|17662.14|17783.78|17663.78|17784.14|17664.14|17782.14|17662.14|10
1632581550000|2021-09-25 14:52:30|17785|17665|17789.64|17669.64|17789.64|17669.64|17784.52|17664.52|10
1632581560000|2021-09-25 14:52:40|17790.45|17670.45|17798.43|17678.43|17798.68|17678.68|17790.45|17670.45|10
1632581570000|2021-09-25 14:52:50|17799.62|17679.62|17800.29|17680.29|17801.14|17681.14|17799.62|17679.62|8
1632581580000|2021-09-25 14:53:00|17800.19|17680.19|17799.72|17679.72|17800.8|17680.8|17799.39|17679.39|10
1632581590000|2021-09-25 14:53:10|17799.57|17679.57|17800.38|17680.38|17800.73|17680.73|17799.22|17679.22|9
1632581600000|2021-09-25 14:53:20|17799.31|17679.31|17799.4|17679.4|17799.4|17679.4|17798.55|17678.55|10
1632581610000|2021-09-25 14:53:30|17799.17|17679.17|17796.96|17676.96|17799.17|17679.17|17796.96|17676.96|8
1632581620000|2021-09-25 14:53:40|17796.47|17676.47|17799.06|17679.06|17799.06|17679.06|17796.37|17676.37|8
1632581630000|2021-09-25 14:53:50|17798.85|17678.85|17797.16|17677.16|17798.95|17678.95|17797.16|17677.16|8
1632581640000|2021-09-25 14:54:00|17796.27|17676.27|17792.63|17672.63|17796.27|17676.27|17791.99|17671.99|10
1632581650000|2021-09-25 14:54:10|17792.16|17672.16|17788.88|17668.88|17792.31|17672.31|17788.88|17668.88|10
1632581660000|2021-09-25 14:54:20|17788.4|17668.4|17787.56|17667.56|17788.4|17668.4|17786.58|17666.58|10
1632581670000|2021-09-25 14:54:30|17786.46|17666.46|17785.42|17665.42|17786.46|17666.46|17784.84|17664.84|10
1632581680000|2021-09-25 14:54:40|17785.15|17665.15|17784.5|17664.5|17785.21|17665.21|17784.38|17664.38|10
1632581690000|2021-09-25 14:54:50|17784.57|17664.57|17784.72|17664.72|17785.4|17665.4|17784.43|17664.43|10
1632581700000|2021-09-25 14:55:00|17784.81|17664.81|17787.08|17667.08|17787.08|17667.08|17784.81|17664.81|9
1632581710000|2021-09-25 14:55:10|17787.77|17667.77|17790.32|17670.32|17790.42|17670.42|17787.77|17667.77|10
1632581720000|2021-09-25 14:55:20|17790.43|17670.43|17789.54|17669.54|17790.65|17670.65|17789.54|17669.54|9
1632581730000|2021-09-25 14:55:30|17789.38|17669.38|17787.59|17667.59|17789.38|17669.38|17787.15|17667.15|10
1632581740000|2021-09-25 14:55:40|17788.37|17668.37|17789.01|17669.01|17789.19|17669.19|17788.33|17668.33|10
1632581750000|2021-09-25 14:55:50|17788.97|17668.97|17790.51|17670.51|17790.51|17670.51|17788.97|17668.97|8
1632581760000|2021-09-25 14:56:00|17790.33|17670.33|17790.65|17670.65|17791.34|17671.34|17790.33|17670.33|10
1632581770000|2021-09-25 14:56:10|17790.35|17670.35|17784.95|17664.95|17790.35|17670.35|17784.95|17664.95|10
1632581780000|2021-09-25 14:56:20|17782.78|17662.78|17779.37|17659.37|17782.78|17662.78|17779.05|17659.05|10
1632581790000|2021-09-25 14:56:30|17779.42|17659.42|17782.27|17662.27|17782.27|17662.27|17779.37|17659.37|10
1632581800000|2021-09-25 14:56:40|17783.77|17663.77|17781.06|17661.06|17784.28|17664.28|17781.06|17661.06|10
1632581810000|2021-09-25 14:56:50|17780.88|17660.88|17776.35|17656.35|17781.96|17661.96|17776.35|17656.35|10
1632581820000|2021-09-25 14:57:00|17773.58|17653.58|17766.96|17646.96|17773.58|17653.58|17766.96|17646.96|10
1632581830000|2021-09-25 14:57:10|17766.09|17646.09|17740.52|17620.52|17766.09|17646.09|17740.52|17620.52|10
1632581840000|2021-09-25 14:57:20|17740.14|17620.14|17739.74|17619.74|17740.14|17620.14|17737.5|17617.5|10
1632581850000|2021-09-25 14:57:30|17739.88|17619.88|17736.78|17616.78|17740.89|17620.89|17736.64|17616.64|10
1632581860000|2021-09-25 14:57:40|17736.05|17616.05|17730.69|17610.69|17736.05|17616.05|17730.19|17610.19|10
1632581870000|2021-09-25 14:57:50|17730.73|17610.73|17731.7|17611.7|17732.01|17612.01|17730.71|17610.71|10
1632581880000|2021-09-25 14:58:00|17732.15|17612.15|17729.73|17609.73|17732.15|17612.15|17729.73|17609.73|9
1632581890000|2021-09-25 14:58:10|17729.54|17609.54|17726.82|17606.82|17729.54|17609.54|17726.71|17606.71|10
1632581900000|2021-09-25 14:58:20|17726.59|17606.59|17730.63|17610.63|17730.63|17610.63|17726.3|17606.3|10
1632581910000|2021-09-25 14:58:30|17731.42|17611.42|17735.93|17615.93|17735.93|17615.93|17731.42|17611.42|10
1632581920000|2021-09-25 14:58:40|17736.01|17616.01|17739.73|17619.73|17739.73|17619.73|17736.01|17616.01|10
1632581930000|2021-09-25 14:58:50|17740.45|17620.45|17743.97|17623.97|17743.97|17623.97|17740.45|17620.45|10
1632581940000|2021-09-25 14:59:00|17745.32|17625.32|17745.89|17625.89|17745.89|17625.89|17744.91|17624.91|10
1632581950000|2021-09-25 14:59:10|17746.6|17626.6|17747.73|17627.73|17747.83|17627.83|17746.39|17626.39|9
1632581960000|2021-09-25 14:59:20|17747.65|17627.65|17746.48|17626.48|17747.72|17627.72|17746.1|17626.1|10
1632581970000|2021-09-25 14:59:30|17746.72|17626.72|17749.82|17629.82|17749.91|17629.91|17746.64|17626.64|10
1632581980000|2021-09-25 14:59:40|17750.18|17630.18|17752.19|17632.19|17752.19|17632.19|17750.18|17630.18|10
1632581990000|2021-09-25 14:59:50|17752.44|17632.44|17752.73|17632.73|17754.84|17634.84|17752.44|17632.44|10
1632582000000|2021-09-25 15:00:00|17754.65|17634.65|17751.74|17631.74|17754.65|17634.65|17750.15|17630.15|10
1632582010000|2021-09-25 15:00:10|17751.73|17631.73|17750.27|17630.27|17754.1|17634.1|17750.27|17630.27|10
1632582020000|2021-09-25 15:00:20|17749.81|17629.81|17745.73|17625.73|17749.81|17629.81|17745.73|17625.73|10
1632582030000|2021-09-25 15:00:30|17746.19|17626.19|17741.08|17621.08|17746.19|17626.19|17741.08|17621.08|9
1632582040000|2021-09-25 15:00:40|17740.9|17620.9|17740.03|17620.03|17741.53|17621.53|17740.03|17620.03|10
1632582050000|2021-09-25 15:00:50|17740.05|17620.05|17739.33|17619.33|17740.09|17620.09|17739.21|17619.21|10
1632582060000|2021-09-25 15:01:00|17739.46|17619.46|17737.33|17617.33|17739.46|17619.46|17737.33|17617.33|10
1632582070000|2021-09-25 15:01:10|17738.24|17618.24|17742.8|17622.8|17743.04|17623.04|17737.96|17617.96|10
1632582080000|2021-09-25 15:01:20|17742.38|17622.38|17738.11|17618.11|17742.73|17622.73|17738.11|17618.11|10
1632582090000|2021-09-25 15:01:30|17736.54|17616.54|17730.95|17610.95|17736.54|17616.54|17730.63|17610.63|10
1632582100000|2021-09-25 15:01:40|17730.98|17610.98|17729.45|17609.45|17731.88|17611.88|17729.45|17609.45|10
1632582110000|2021-09-25 15:01:50|17729.85|17609.85|17727.1|17607.1|17730.4|17610.4|17727.1|17607.1|10
1632582120000|2021-09-25 15:02:00|17726.52|17606.52|17711.15|17591.15|17727.17|17607.17|17711.15|17591.15|10
1632582130000|2021-09-25 15:02:10|17710.36|17590.36|17701.95|17581.95|17710.36|17590.36|17701.95|17581.95|10
1632582140000|2021-09-25 15:02:20|17700.43|17580.43|17700.69|17580.69|17702.27|17582.27|17700.33|17580.33|9
1632582150000|2021-09-25 15:02:30|17700.26|17580.26|17697.59|17577.59|17700.87|17580.87|17697.59|17577.59|10
1632582160000|2021-09-25 15:02:40|17696.29|17576.29|17692.78|17572.78|17696.29|17576.29|17692.78|17572.78|10
1632582170000|2021-09-25 15:02:50|17692.4|17572.4|17681.94|17561.94|17692.4|17572.4|17681.91|17561.91|10
1632582180000|2021-09-25 15:03:00|17680.8|17560.8|17682.86|17562.86|17683.49|17563.49|17680.8|17560.8|10
1632582190000|2021-09-25 15:03:10|17682.64|17562.64|17682.68|17562.68|17683.03|17563.03|17681.88|17561.88|10
1632582200000|2021-09-25 15:03:20|17683.76|17563.76|17687.73|17567.73|17687.77|17567.77|17683.76|17563.76|10
1632582210000|2021-09-25 15:03:30|17687.83|17567.83|17691.81|17571.81|17691.81|17571.81|17687.83|17567.83|10
1632582220000|2021-09-25 15:03:40|17693.04|17573.04|17699.28|17579.28|17699.28|17579.28|17693.04|17573.04|10
1632582230000|2021-09-25 15:03:50|17700.43|17580.43|17701.74|17581.74|17702.57|17582.57|17700.39|17580.39|10
1632582240000|2021-09-25 15:04:00|17701.6|17581.6|17701.44|17581.44|17702.23|17582.23|17701.1|17581.1|10
1632582250000|2021-09-25 15:04:10|17701.69|17581.69|17701.83|17581.83|17702.85|17582.85|17701.67|17581.67|10
1632582260000|2021-09-25 15:04:20|17701.49|17581.49|17699.52|17579.52|17701.49|17581.49|17699.27|17579.27|10
1632582270000|2021-09-25 15:04:30|17699.33|17579.33|17703.22|17583.22|17703.22|17583.22|17699.28|17579.28|10
1632582280000|2021-09-25 15:04:40|17703.54|17583.54|17708.23|17588.23|17708.23|17588.23|17703.54|17583.54|10
1632582290000|2021-09-25 15:04:50|17708.72|17588.72|17711.34|17591.34|17712.35|17592.35|17708.72|17588.72|10
1632582300000|2021-09-25 15:05:00|17711.58|17591.58|17718.23|17598.23|17718.23|17598.23|17711.58|17591.58|10
1632582310000|2021-09-25 15:05:10|17721.56|17601.56|17727.57|17607.57|17727.57|17607.57|17721.56|17601.56|10
1632582320000|2021-09-25 15:05:20|17728.24|17608.24|17733.02|17613.02|17733.02|17613.02|17728.24|17608.24|10
1632582330000|2021-09-25 15:05:30|17733.96|17613.96|17736.36|17616.36|17736.49|17616.49|17733.96|17613.96|10
1632582340000|2021-09-25 15:05:40|17736.33|17616.33|17742.16|17622.16|17742.16|17622.16|17736.33|17616.33|10
1632582350000|2021-09-25 15:05:50|17744.46|17624.46|17747.23|17627.23|17747.76|17627.76|17744.46|17624.46|9
1632582360000|2021-09-25 15:06:00|17746.39|17626.39|17744.78|17624.78|17746.39|17626.39|17744.78|17624.78|10
1632582370000|2021-09-25 15:06:10|17744.09|17624.09|17744.81|17624.81|17744.86|17624.86|17743.66|17623.66|9
1632582380000|2021-09-25 15:06:20|17745.84|17625.84|17749.16|17629.16|17749.57|17629.57|17745.84|17625.84|10
1632582390000|2021-09-25 15:06:30|17749.48|17629.48|17749.58|17629.58|17750.24|17630.24|17749.48|17629.48|10
1632582400000|2021-09-25 15:06:40|17749.67|17629.67|17750.1|17630.1|17750.65|17630.65|17749.34|17629.34|9
1632582410000|2021-09-25 15:06:50|17749.94|17629.94|17751.13|17631.13|17751.24|17631.24|17749.94|17629.94|8
1632582420000|2021-09-25 15:07:00|17751.04|17631.04|17751.08|17631.08|17751.37|17631.37|17750.83|17630.83|10
1632582430000|2021-09-25 15:07:10|17750.89|17630.89|17752.2|17632.2|17752.26|17632.26|17750.89|17630.89|9
1632582440000|2021-09-25 15:07:20|17752.61|17632.61|17757.49|17637.49|17757.52|17637.52|17752.61|17632.61|10
1632582450000|2021-09-25 15:07:30|17758.11|17638.11|17767.29|17647.29|17767.29|17647.29|17758.11|17638.11|10
1632582460000|2021-09-25 15:07:40|17767.75|17647.75|17767.24|17647.24|17768.96|17648.96|17767.24|17647.24|10
1632582470000|2021-09-25 15:07:50|17767.6|17647.6|17769.42|17649.42|17769.82|17649.82|17767.21|17647.21|10
1632582480000|2021-09-25 15:08:00|17769.4|17649.4|17766.61|17646.61|17769.4|17649.4|17766.61|17646.61|10
1632582490000|2021-09-25 15:08:10|17765.47|17645.47|17759.26|17639.26|17765.52|17645.52|17759.26|17639.26|9
1632582500000|2021-09-25 15:08:20|17759.65|17639.65|17757.58|17637.58|17759.69|17639.69|17757.58|17637.58|9
1632582510000|2021-09-25 15:08:30|17757.63|17637.63|17754.06|17634.06|17757.63|17637.63|17754.06|17634.06|10
1632582520000|2021-09-25 15:08:40|17753.75|17633.75|17750.22|17630.22|17753.75|17633.75|17750.22|17630.22|9
1632582530000|2021-09-25 15:08:50|17749.98|17629.98|17747.7|17627.7|17750.08|17630.08|17747.7|17627.7|9
1632582540000|2021-09-25 15:09:00|17746.22|17626.22|17743.81|17623.81|17746.22|17626.22|17743.81|17623.81|10
1632582550000|2021-09-25 15:09:10|17743.93|17623.93|17746.15|17626.15|17746.15|17626.15|17743|17623|10
1632582560000|2021-09-25 15:09:20|17746.98|17626.98|17745.97|17625.97|17747.33|17627.33|17745.97|17625.97|10
1632582570000|2021-09-25 15:09:30|17746.08|17626.08|17748.91|17628.91|17748.91|17628.91|17745.66|17625.66|10
1632582580000|2021-09-25 15:09:40|17752.14|17632.14|17761.03|17641.03|17761.03|17641.03|17752.14|17632.14|10
1632582590000|2021-09-25 15:09:50|17762.44|17642.44|17765.73|17645.73|17765.79|17645.79|17762.44|17642.44|9
1632582600000|2021-09-25 15:10:00|17765.95|17645.95|17770.17|17650.17|17770.2|17650.2|17765.95|17645.95|10
1632582610000|2021-09-25 15:10:10|17770.33|17650.33|17774.17|17654.17|17774.17|17654.17|17770.33|17650.33|10
1632582620000|2021-09-25 15:10:20|17773.1|17653.1|17775.09|17655.09|17775.09|17655.09|17772.84|17652.84|10
1632582630000|2021-09-25 15:10:30|17775.21|17655.21|17775.32|17655.32|17775.32|17655.32|17773.73|17653.73|10
1632582640000|2021-09-25 15:10:40|17774.91|17654.91|17773.96|17653.96|17775.07|17655.07|17773.96|17653.96|10
1632582650000|2021-09-25 15:10:50|17773.81|17653.81|17775.19|17655.19|17775.19|17655.19|17773.11|17653.11|10
1632582660000|2021-09-25 15:11:00|17775.65|17655.65|17778.58|17658.58|17778.58|17658.58|17775.44|17655.44|10
1632582670000|2021-09-25 15:11:10|17778.41|17658.41|17776.3|17656.3|17778.82|17658.82|17776.3|17656.3|10
1632582680000|2021-09-25 15:11:20|17776.28|17656.28|17771.73|17651.73|17776.28|17656.28|17771.73|17651.73|10
1632582690000|2021-09-25 15:11:30|17772.33|17652.33|17775.55|17655.55|17775.68|17655.68|17772.22|17652.22|10
1632582700000|2021-09-25 15:11:40|17775.47|17655.47|17770.73|17650.73|17775.47|17655.47|17770.73|17650.73|10
1632582710000|2021-09-25 15:11:50|17769.9|17649.9|17767.34|17647.34|17770.32|17650.32|17767.34|17647.34|9
1632582720000|2021-09-25 15:12:00|17766.92|17646.92|17766.88|17646.88|17767.09|17647.09|17765.48|17645.48|10
1632582730000|2021-09-25 15:12:10|17767.04|17647.04|17763.67|17643.67|17767.04|17647.04|17763.67|17643.67|10
1632582740000|2021-09-25 15:12:20|17762.83|17642.83|17759.21|17639.21|17762.83|17642.83|17759.21|17639.21|10
1632582750000|2021-09-25 15:12:30|17759.34|17639.34|17757.86|17637.86|17759.34|17639.34|17757.42|17637.42|10
1632582760000|2021-09-25 15:12:40|17758.09|17638.09|17756.7|17636.7|17758.59|17638.59|17756.7|17636.7|9
1632582770000|2021-09-25 15:12:50|17756.68|17636.68|17753.77|17633.77|17756.68|17636.68|17753.53|17633.53|9
1632582780000|2021-09-25 15:13:00|17753.85|17633.85|17754.92|17634.92|17755|17635|17753.85|17633.85|10
1632582790000|2021-09-25 15:13:10|17755.14|17635.14|17752.77|17632.77|17755.14|17635.14|17752.41|17632.41|9
1632582800000|2021-09-25 15:13:20|17752.75|17632.75|17751.25|17631.25|17753.55|17633.55|17750.69|17630.69|10
1632582810000|2021-09-25 15:13:30|17750.9|17630.9|17748.52|17628.52|17750.9|17630.9|17748.52|17628.52|10
1632582820000|2021-09-25 15:13:40|17747.57|17627.57|17743.19|17623.19|17747.57|17627.57|17743.19|17623.19|10
1632582830000|2021-09-25 15:13:50|17742.85|17622.85|17736.54|17616.54|17742.85|17622.85|17736.54|17616.54|10
1632582840000|2021-09-25 15:14:00|17735.51|17615.51|17728.56|17608.56|17735.51|17615.51|17728.56|17608.56|10
1632582850000|2021-09-25 15:14:10|17730.16|17610.16|17726.08|17606.08|17730.16|17610.16|17724.68|17604.68|10
1632582860000|2021-09-25 15:14:20|17726.38|17606.38|17729|17609|17729.4|17609.4|17726.38|17606.38|10
1632582870000|2021-09-25 15:14:30|17728.83|17608.83|17733.52|17613.52|17733.52|17613.52|17728.83|17608.83|10
1632582880000|2021-09-25 15:14:40|17732.94|17612.94|17736.41|17616.41|17736.41|17616.41|17732.75|17612.75|10
1632582890000|2021-09-25 15:14:50|17737.04|17617.04|17741.16|17621.16|17741.16|17621.16|17736.38|17616.38|10
1632582900000|2021-09-25 15:15:00|17742.36|17622.36|17744.8|17624.8|17744.8|17624.8|17742.36|17622.36|10
1632582910000|2021-09-25 15:15:10|17744.76|17624.76|17750.3|17630.3|17750.3|17630.3|17744.76|17624.76|10
1632582920000|2021-09-25 15:15:20|17750.68|17630.68|17757.72|17637.72|17757.72|17637.72|17750.68|17630.68|10
1632582930000|2021-09-25 15:15:30|17758.53|17638.53|17766.59|17646.59|17766.59|17646.59|17758.53|17638.53|10
1632582940000|2021-09-25 15:15:40|17767.15|17647.15|17772.39|17652.39|17772.39|17652.39|17767.15|17647.15|10
1632582950000|2021-09-25 15:15:50|17772.45|17652.45|17779.17|17659.17|17779.3|17659.3|17772.45|17652.45|10
1632582960000|2021-09-25 15:16:00|17779.46|17659.46|17779.09|17659.09|17780.39|17660.39|17779.09|17659.09|10
1632582970000|2021-09-25 15:16:10|17778.68|17658.68|17779.05|17659.05|17781.92|17661.92|17778.68|17658.68|10
1632582980000|2021-09-25 15:16:20|17779.19|17659.19|17779.55|17659.55|17780|17660|17779.18|17659.18|10
1632582990000|2021-09-25 15:16:30|17779.77|17659.77|17777.43|17657.43|17779.77|17659.77|17777.19|17657.19|9
1632583000000|2021-09-25 15:16:40|17776.7|17656.7|17778.91|17658.91|17779.31|17659.31|17776.45|17656.45|10
1632583010000|2021-09-25 15:16:50|17778.96|17658.96|17779.02|17659.02|17779.15|17659.15|17777.79|17657.79|10
1632583020000|2021-09-25 15:17:00|17777.81|17657.81|17778.05|17658.05|17778.44|17658.44|17777.44|17657.44|10
1632583030000|2021-09-25 15:17:10|17778.21|17658.21|17780.21|17660.21|17780.21|17660.21|17777.87|17657.87|9
1632583040000|2021-09-25 15:17:20|17780.44|17660.44|17781.62|17661.62|17781.62|17661.62|17780.3|17660.3|10
1632583050000|2021-09-25 15:17:30|17781.57|17661.57|17783.45|17663.45|17783.45|17663.45|17781.57|17661.57|10
1632583060000|2021-09-25 15:17:40|17783.52|17663.52|17783.47|17663.47|17783.52|17663.52|17783.3|17663.3|8
1632583070000|2021-09-25 15:17:50|17783.36|17663.36|17785.19|17665.19|17785.19|17665.19|17783.24|17663.24|10
1632583080000|2021-09-25 15:18:00|17785.91|17665.91|17792.02|17672.02|17792.02|17672.02|17785.91|17665.91|10
1632583090000|2021-09-25 15:18:10|17792.71|17672.71|17800.95|17680.95|17800.95|17680.95|17792.71|17672.71|10
1632583100000|2021-09-25 15:18:20|17801.78|17681.78|17804.79|17684.79|17804.79|17684.79|17801.78|17681.78|10
1632583110000|2021-09-25 15:18:30|17805.52|17685.52|17813.98|17693.98|17813.98|17693.98|17805.52|17685.52|10
1632583120000|2021-09-25 15:18:40|17814.49|17694.49|17824.55|17704.55|17825.15|17705.15|17814.49|17694.49|10
1632583130000|2021-09-25 15:18:50|17824.84|17704.84|17824.69|17704.69|17824.84|17704.84|17822.8|17702.8|10
1632583140000|2021-09-25 15:19:00|17826.53|17706.53|17823.38|17703.38|17828.8|17708.8|17823.06|17703.06|10
1632583150000|2021-09-25 15:19:10|17823.46|17703.46|17825.6|17705.6|17826.2|17706.2|17821.88|17701.88|10
1632583160000|2021-09-25 15:19:20|17824.84|17704.84|17825.14|17705.14|17825.28|17705.28|17824.68|17704.68|10
1632583170000|2021-09-25 15:19:30|17826.46|17706.46|17828.1|17708.1|17828.42|17708.42|17826.46|17706.46|10
1632583180000|2021-09-25 15:19:40|17829.06|17709.06|17838.09|17718.09|17838.09|17718.09|17829.06|17709.06|10
1632583190000|2021-09-25 15:19:50|17838.11|17718.11|17838.26|17718.26|17839.81|17719.81|17837.9|17717.9|9
1632583200000|2021-09-25 15:20:00|17838.23|17718.23|17841.99|17721.99|17841.99|17721.99|17838.23|17718.23|10
1632583210000|2021-09-25 15:20:10|17841.88|17721.88|17847.77|17727.77|17848.24|17728.24|17841.88|17721.88|10
1632583220000|2021-09-25 15:20:20|17849.2|17729.2|17851.5|17731.5|17852.67|17732.67|17849.2|17729.2|10
1632583230000|2021-09-25 15:20:30|17851.3|17731.3|17852.22|17732.22|17852.66|17732.66|17849.9|17729.9|10
1632583240000|2021-09-25 15:20:40|17852.36|17732.36|17850.81|17730.81|17852.36|17732.36|17849.89|17729.89|10
1632583250000|2021-09-25 15:20:50|17850.46|17730.46|17852.65|17732.65|17852.65|17732.65|17850.29|17730.29|10
1632583260000|2021-09-25 15:21:00|17852.28|17732.28|17857.98|17737.98|17857.98|17737.98|17852.15|17732.15|10
1632583270000|2021-09-25 15:21:10|17859.89|17739.89|17877.73|17757.73|17877.73|17757.73|17859.89|17739.89|10
1632583280000|2021-09-25 15:21:20|17878.03|17758.03|17881.28|17761.28|17882.41|17762.41|17877.3|17757.3|10
1632583290000|2021-09-25 15:21:30|17881|17761|17878.24|17758.24|17881.75|17761.75|17877.81|17757.81|10
1632583300000|2021-09-25 15:21:40|17878.6|17758.6|17873.44|17753.44|17878.6|17758.6|17873.44|17753.44|10
1632583310000|2021-09-25 15:21:50|17872.36|17752.36|17873.58|17753.58|17874.54|17754.54|17870.63|17750.63|10
1632583320000|2021-09-25 15:22:00|17877.07|17757.07|17885.22|17765.22|17885.22|17765.22|17877.07|17757.07|10
1632583330000|2021-09-25 15:22:10|17889.35|17769.35|17899.28|17779.28|17899.37|17779.37|17889.35|17769.35|10
1632583340000|2021-09-25 15:22:20|17899.81|17779.81|17901.37|17781.37|17901.87|17781.87|17899.35|17779.35|9
1632583350000|2021-09-25 15:22:30|17901.94|17781.94|17904.1|17784.1|17904.1|17784.1|17901.94|17781.94|9
1632583360000|2021-09-25 15:22:40|17904.05|17784.05|17912.33|17792.33|17912.33|17792.33|17904.05|17784.05|10
1632583370000|2021-09-25 15:22:50|17914.05|17794.05|17921.03|17801.03|17921.16|17801.16|17914.05|17794.05|9
1632583380000|2021-09-25 15:23:00|17919.59|17799.59|17924.27|17804.27|17924.27|17804.27|17915.86|17795.86|10
1632583390000|2021-09-25 15:23:10|17924.49|17804.49|17929.92|17809.92|17929.92|17809.92|17924.49|17804.49|10
1632583400000|2021-09-25 15:23:20|17930.96|17810.96|17943|17823|17943.83|17823.83|17930.22|17810.22|10
1632583410000|2021-09-25 15:23:30|17943.66|17823.66|17957.82|17837.82|17957.82|17837.82|17942.71|17822.71|10
1632583420000|2021-09-25 15:23:40|17958.81|17838.81|17962.18|17842.18|17962.18|17842.18|17957.78|17837.78|10
1632583430000|2021-09-25 15:23:50|17965.23|17845.23|17969.68|17849.68|17969.68|17849.68|17965.23|17845.23|10
1632583440000|2021-09-25 15:24:00|17969.87|17849.87|17966.41|17846.41|17970.37|17850.37|17966.41|17846.41|10
1632583450000|2021-09-25 15:24:10|17964.55|17844.55|17949.75|17829.75|17964.55|17844.55|17949.75|17829.75|10
1632583460000|2021-09-25 15:24:20|17951.22|17831.22|17950.51|17830.51|17952.17|17832.17|17950.51|17830.51|10
1632583470000|2021-09-25 15:24:30|17951.63|17831.63|17956.2|17836.2|17956.75|17836.75|17951.63|17831.63|10
1632583480000|2021-09-25 15:24:40|17956.97|17836.97|17964.91|17844.91|17964.91|17844.91|17956.97|17836.97|10
1632583490000|2021-09-25 15:24:50|17965.44|17845.44|17985.48|17865.48|17985.48|17865.48|17965.44|17845.44|10
1632583500000|2021-09-25 15:25:00|17994.69|17874.69|18019.05|17899.05|18019.85|17899.85|17994.69|17874.69|10
1632583510000|2021-09-25 15:25:10|18020.18|17900.18|18010.67|17890.67|18020.18|17900.18|18009.96|17889.96|10
1632583520000|2021-09-25 15:25:20|18010.51|17890.51|18012.74|17892.74|18012.74|17892.74|18008.81|17888.81|9
1632583530000|2021-09-25 15:25:30|18013.12|17893.12|18013.64|17893.64|18013.64|17893.64|18011.24|17891.24|10
1632583540000|2021-09-25 15:25:40|18013.71|17893.71|18014.12|17894.12|18016.8|17896.8|18013.71|17893.71|10
1632583550000|2021-09-25 15:25:50|18012.37|17892.37|18014.9|17894.9|18014.9|17894.9|18012.37|17892.37|10
1632583560000|2021-09-25 15:26:00|18017.81|17897.81|18027.21|17907.21|18027.21|17907.21|18017.81|17897.81|9
1632583570000|2021-09-25 15:26:10|18027.48|17907.48|18030.62|17910.62|18035.01|17915.01|18027.48|17907.48|10
1632583580000|2021-09-25 15:26:20|18030.11|17910.11|18029.29|17909.29|18030.24|17910.24|18027.39|17907.39|10
1632583590000|2021-09-25 15:26:30|18028.02|17908.02|18027.76|17907.76|18031.21|17911.21|18027.76|17907.76|10
1632583600000|2021-09-25 15:26:40|18027.71|17907.71|18027.47|17907.47|18028.7|17908.7|18026.87|17906.87|10
1632583610000|2021-09-25 15:26:50|18027.4|17907.4|18026.26|17906.26|18027.4|17907.4|18026.1|17906.1|10
1632583620000|2021-09-25 15:27:00|18025.73|17905.73|18021.62|17901.62|18025.73|17905.73|18021.62|17901.62|10
1632583630000|2021-09-25 15:27:10|18022.21|17902.21|18021.27|17901.27|18022.21|17902.21|18021.08|17901.08|10
1632583640000|2021-09-25 15:27:20|18020.29|17900.29|18030.11|17910.11|18032.32|17912.32|18018.53|17898.53|10
1632583650000|2021-09-25 15:27:30|18030.38|17910.38|18025.7|17905.7|18030.38|17910.38|18024.24|17904.24|8
1632583660000|2021-09-25 15:27:40|18026.56|17906.56|18031.07|17911.07|18031.07|17911.07|18026.56|17906.56|10
1632583670000|2021-09-25 15:27:50|18031.01|17911.01|18032.62|17912.62|18034.24|17914.24|18031.01|17911.01|10
1632583680000|2021-09-25 15:28:00|18034.06|17914.06|18036.21|17916.21|18036.21|17916.21|18033.69|17913.69|10
1632583690000|2021-09-25 15:28:10|18035.94|17915.94|18043.26|17923.26|18043.26|17923.26|18035.02|17915.02|10
1632583700000|2021-09-25 15:28:20|18044.39|17924.39|18048.32|17928.32|18048.32|17928.32|18044.39|17924.39|10
1632583710000|2021-09-25 15:28:30|18048.18|17928.18|18050.74|17930.74|18052.57|17932.57|18048.18|17928.18|10
1632583720000|2021-09-25 15:28:40|18051.81|17931.81|18055.5|17935.5|18055.68|17935.68|18051.81|17931.81|10
1632583730000|2021-09-25 15:28:50|18054.77|17934.77|18055.28|17935.28|18056.14|17936.14|18054.68|17934.68|10
1632583740000|2021-09-25 15:29:00|18055.39|17935.39|18060.6|17940.6|18060.6|17940.6|18055.39|17935.39|10
1632583750000|2021-09-25 15:29:10|18060.93|17940.93|18061.72|17941.72|18063.31|17943.31|18059.86|17939.86|10
1632583760000|2021-09-25 15:29:20|18061.35|17941.35|18063.01|17943.01|18064.3|17944.3|18061.35|17941.35|9
1632583770000|2021-09-25 15:29:30|18061.85|17941.85|18063.69|17943.69|18063.69|17943.69|18061.85|17941.85|10
1632583780000|2021-09-25 15:29:40|18064.89|17944.89|18061.54|17941.54|18064.89|17944.89|18061.43|17941.43|10
1632583790000|2021-09-25 15:29:50|18061.61|17941.61|18063.29|17943.29|18063.29|17943.29|18060.27|17940.27|9
1632583800000|2021-09-25 15:30:00|18064.89|17944.89|18056.47|17936.47|18064.89|17944.89|18056.33|17936.33|10
1632583810000|2021-09-25 15:30:10|18055.75|17935.75|18038.92|17918.92|18055.75|17935.75|18038.92|17918.92|10
1632583820000|2021-09-25 15:30:20|18038.9|17918.9|18035.86|17915.86|18038.9|17918.9|18035.33|17915.33|10
1632583830000|2021-09-25 15:30:30|18035.96|17915.96|18037.29|17917.29|18037.91|17917.91|18035.69|17915.69|10
1632583840000|2021-09-25 15:30:40|18037.52|17917.52|18048.18|17928.18|18048.61|17928.61|18037.52|17917.52|10
1632583850000|2021-09-25 15:30:50|18049.14|17929.14|18062.9|17942.9|18062.9|17942.9|18049.14|17929.14|10
1632583860000|2021-09-25 15:31:00|18061.98|17941.98|18055.63|17935.63|18061.98|17941.98|18055.63|17935.63|10
1632583870000|2021-09-25 15:31:10|18056.02|17936.02|18044.97|17924.97|18056.02|17936.02|18044.7|17924.7|10
1632583880000|2021-09-25 15:31:20|18043.16|17923.16|18024.84|17904.84|18043.16|17923.16|18024.84|17904.84|10
1632583890000|2021-09-25 15:31:30|18020.8|17900.8|18009.88|17889.88|18020.8|17900.8|18009.88|17889.88|9
1632583900000|2021-09-25 15:31:40|18008.85|17888.85|18004.38|17884.38|18009.55|17889.55|18003.92|17883.92|10
1632583910000|2021-09-25 15:31:50|18003.72|17883.72|18006.63|17886.63|18006.63|17886.63|18002.4|17882.4|10
1632583920000|2021-09-25 15:32:00|18006.31|17886.31|18008.66|17888.66|18008.66|17888.66|18005.54|17885.54|10
1632583930000|2021-09-25 15:32:10|18008.84|17888.84|18010.56|17890.56|18010.56|17890.56|18008.84|17888.84|9
1632583940000|2021-09-25 15:32:20|18010.49|17890.49|18011.9|17891.9|18011.9|17891.9|18007.84|17887.84|10
1632583950000|2021-09-25 15:32:30|18012.57|17892.57|18018.7|17898.7|18018.7|17898.7|18012.57|17892.57|10
1632583960000|2021-09-25 15:32:40|18019.92|17899.92|18025.08|17905.08|18025.08|17905.08|18019.92|17899.92|10
1632583970000|2021-09-25 15:32:50|18025.5|17905.5|18027.09|17907.09|18027.74|17907.74|18024.06|17904.06|10
1632583980000|2021-09-25 15:33:00|18027.68|17907.68|18033.23|17913.23|18033.23|17913.23|18026.41|17906.41|10
1632583990000|2021-09-25 15:33:10|18034.47|17914.47|18040.26|17920.26|18040.82|17920.82|18034.47|17914.47|10
1632584000000|2021-09-25 15:33:20|18043.91|17923.91|18048.44|17928.44|18048.44|17928.44|18043.32|17923.32|9
1632584010000|2021-09-25 15:33:30|18049.54|17929.54|18055.53|17935.53|18056.15|17936.15|18049.54|17929.54|10
1632584020000|2021-09-25 15:33:40|18055.73|17935.73|18067.65|17947.65|18067.65|17947.65|18055.73|17935.73|10
1632584030000|2021-09-25 15:33:50|18069.31|17949.31|18078.27|17958.27|18079.01|17959.01|18069.31|17949.31|10
1632584040000|2021-09-25 15:34:00|18078.67|17958.67|18083.82|17963.82|18084.16|17964.16|18078.67|17958.67|10
1632584050000|2021-09-25 15:34:10|18083.51|17963.51|18083.83|17963.83|18084.45|17964.45|18083.05|17963.05|10
1632584060000|2021-09-25 15:34:20|18083.13|17963.13|18082.67|17962.67|18083.48|17963.48|18082.55|17962.55|10
1632584070000|2021-09-25 15:34:30|18082.41|17962.41|18087.18|17967.18|18087.18|17967.18|18082.38|17962.38|10
1632584080000|2021-09-25 15:34:40|18087.76|17967.76|18094.69|17974.69|18095.23|17975.23|18087.76|17967.76|10
1632584090000|2021-09-25 15:34:50|18095.06|17975.06|18094.2|17974.2|18095.06|17975.06|18094.2|17974.2|10
1632584100000|2021-09-25 15:35:00|18094.34|17974.34|18084.85|17964.85|18094.52|17974.52|18084.85|17964.85|10
1632584110000|2021-09-25 15:35:10|18083.35|17963.35|18086.88|17966.88|18086.88|17966.88|18082.45|17962.45|10
1632584120000|2021-09-25 15:35:20|18087.39|17967.39|18092.37|17972.37|18092.37|17972.37|18087.39|17967.39|10
1632584130000|2021-09-25 15:35:30|18091.53|17971.53|18085.11|17965.11|18091.53|17971.53|18083.98|17963.98|9
1632584140000|2021-09-25 15:35:40|18085.18|17965.18|18078.55|17958.55|18085.18|17965.18|18078.52|17958.52|10
1632584150000|2021-09-25 15:35:50|18078.8|17958.8|18083.34|17963.34|18083.34|17963.34|18078.8|17958.8|10
1632584160000|2021-09-25 15:36:00|18083.17|17963.17|18081.32|17961.32|18083.46|17963.46|18081.32|17961.32|10
1632584170000|2021-09-25 15:36:10|18081.45|17961.45|18079.72|17959.72|18081.72|17961.72|18079.72|17959.72|9
1632584180000|2021-09-25 15:36:20|18079.46|17959.46|18074.03|17954.03|18079.46|17959.46|18074.03|17954.03|10
1632584190000|2021-09-25 15:36:30|18075.24|17955.24|18072.66|17952.66|18075.24|17955.24|18071.94|17951.94|10
1632584200000|2021-09-25 15:36:40|18072.55|17952.55|18068.39|17948.39|18072.55|17952.55|18068.39|17948.39|10
1632584210000|2021-09-25 15:36:50|18068.18|17948.18|18067.04|17947.04|18068.18|17948.18|18066.34|17946.34|10
1632584220000|2021-09-25 15:37:00|18066.89|17946.89|18066.39|17946.39|18068.83|17948.83|18066.39|17946.39|10
1632584230000|2021-09-25 15:37:10|18066.69|17946.69|18067.53|17947.53|18067.53|17947.53|18066.49|17946.49|10
1632584240000|2021-09-25 15:37:20|18067.98|17947.98|18069.78|17949.78|18070.31|17950.31|18067.98|17947.98|10
1632584250000|2021-09-25 15:37:30|18069.69|17949.69|18064.86|17944.86|18069.69|17949.69|18064.86|17944.86|10
1632584260000|2021-09-25 15:37:40|18065.14|17945.14|18066.6|17946.6|18066.84|17946.84|18065.14|17945.14|9
1632584270000|2021-09-25 15:37:50|18063.04|17943.04|18062.53|17942.53|18063.42|17943.42|18062.26|17942.26|10
1632584280000|2021-09-25 15:38:00|18062.07|17942.07|18056.64|17936.64|18062.71|17942.71|18056.64|17936.64|10
1632584290000|2021-09-25 15:38:10|18056.05|17936.05|18052.71|17932.71|18056.05|17936.05|18051.16|17931.16|10
1632584300000|2021-09-25 15:38:20|18052.88|17932.88|18051.24|17931.24|18054.47|17934.47|18051.24|17931.24|10
1632584310000|2021-09-25 15:38:30|18051.1|17931.1|18054.27|17934.27|18057.91|17937.91|18050.95|17930.95|10
1632584320000|2021-09-25 15:38:40|18053.35|17933.35|18043.12|17923.12|18053.35|17933.35|18043.12|17923.12|10
1632584330000|2021-09-25 15:38:50|18042.82|17922.82|18041.5|17921.5|18043.24|17923.24|18041.37|17921.37|10
1632584340000|2021-09-25 15:39:00|18041.11|17921.11|18036.84|17916.84|18041.11|17921.11|18036.57|17916.57|10
1632584350000|2021-09-25 15:39:10|18036.52|17916.52|18034.25|17914.25|18036.52|17916.52|18034.25|17914.25|10
1632584360000|2021-09-25 15:39:20|18034.13|17914.13|18033.15|17913.15|18034.13|17914.13|18032.54|17912.54|10
1632584370000|2021-09-25 15:39:30|18032.69|17912.69|18030.86|17910.86|18032.77|17912.77|18030.76|17910.76|10
1632584380000|2021-09-25 15:39:40|18030.46|17910.46|18031.36|17911.36|18031.36|17911.36|18030.38|17910.38|10
1632584390000|2021-09-25 15:39:50|18031.65|17911.65|18031.75|17911.75|18032.8|17912.8|18031.63|17911.63|10
1632584400000|2021-09-25 15:40:00|18031.11|17911.11|18034.55|17914.55|18034.55|17914.55|18030.43|17910.43|10
1632584410000|2021-09-25 15:40:10|18035.18|17915.18|18041.05|17921.05|18041.05|17921.05|18035.18|17915.18|9
1632584420000|2021-09-25 15:40:20|18041.02|17921.02|18042.2|17922.2|18043.08|17923.08|18041.02|17921.02|10
1632584430000|2021-09-25 15:40:30|18042.38|17922.38|18042.53|17922.53|18043.37|17923.37|18041.75|17921.75|10
1632584440000|2021-09-25 15:40:40|18042.49|17922.49|18042.99|17922.99|18043.61|17923.61|18042.3|17922.3|10
1632584450000|2021-09-25 15:40:50|18043.03|17923.03|18041.86|17921.86|18043.35|17923.35|18041.86|17921.86|10
1632584460000|2021-09-25 15:41:00|18042.4|17922.4|18042.13|17922.13|18042.4|17922.4|18040.34|17920.34|10
1632584470000|2021-09-25 15:41:10|18041.89|17921.89|18044.52|17924.52|18044.52|17924.52|18041.72|17921.72|10
1632584480000|2021-09-25 15:41:20|18045.55|17925.55|18049.88|17929.88|18049.88|17929.88|18045.33|17925.33|10
1632584490000|2021-09-25 15:41:30|18049.4|17929.4|18054.5|17934.5|18054.5|17934.5|18049.4|17929.4|10
1632584500000|2021-09-25 15:41:40|18056.49|17936.49|18060.81|17940.81|18061.81|17941.81|18056.49|17936.49|10
1632584510000|2021-09-25 15:41:50|18060.74|17940.74|18061.54|17941.54|18061.74|17941.74|18059.87|17939.87|10
1632584520000|2021-09-25 15:42:00|18061.26|17941.26|18059.6|17939.6|18061.26|17941.26|18059.6|17939.6|10
1632584530000|2021-09-25 15:42:10|18059.22|17939.22|18055.87|17935.87|18059.22|17939.22|18055.22|17935.22|10
1632584540000|2021-09-25 15:42:20|18055.81|17935.81|18055.09|17935.09|18055.81|17935.81|18054.62|17934.62|10
1632584550000|2021-09-25 15:42:30|18054.74|17934.74|18052.88|17932.88|18054.74|17934.74|18052.85|17932.85|10
1632584560000|2021-09-25 15:42:40|18052.56|17932.56|18053.32|17933.32|18053.49|17933.49|18052.46|17932.46|10
1632584570000|2021-09-25 15:42:50|18053.7|17933.7|18052.79|17932.79|18053.88|17933.88|18052.79|17932.79|9
1632584580000|2021-09-25 15:43:00|18052.65|17932.65|18051.95|17931.95|18052.65|17932.65|18050.99|17930.99|9
1632584590000|2021-09-25 15:43:10|18052.32|17932.32|18053.77|17933.77|18053.77|17933.77|18052.02|17932.02|10
1632584600000|2021-09-25 15:43:20|18053.74|17933.74|18050.8|17930.8|18053.74|17933.74|18050.8|17930.8|9
1632584610000|2021-09-25 15:43:30|18050.63|17930.63|18049.54|17929.54|18050.63|17930.63|18048.96|17928.96|10
1632584620000|2021-09-25 15:43:40|18049.51|17929.51|18048.27|17928.27|18050.42|17930.42|18048.27|17928.27|10
1632584630000|2021-09-25 15:43:50|18049.18|17929.18|18048.67|17928.67|18049.23|17929.23|18048.19|17928.19|9
1632584640000|2021-09-25 15:44:00|18048.48|17928.48|18046.68|17926.68|18048.48|17928.48|18046.29|17926.29|10
1632584650000|2021-09-25 15:44:10|18046.61|17926.61|18046.67|17926.67|18047.15|17927.15|18046.4|17926.4|10
1632584660000|2021-09-25 15:44:20|18046.12|17926.12|18045.75|17925.75|18046.99|17926.99|18045.75|17925.75|10
1632584670000|2021-09-25 15:44:30|18045.86|17925.86|18045.15|17925.15|18046.22|17926.22|18045.15|17925.15|10
1632584680000|2021-09-25 15:44:40|18045.13|17925.13|18048.5|17928.5|18048.5|17928.5|18044.35|17924.35|10
1632584690000|2021-09-25 15:44:50|18049.71|17929.71|18057.84|17937.84|18057.84|17937.84|18049.71|17929.71|10
1632584700000|2021-09-25 15:45:00|18058.51|17938.51|18063.59|17943.59|18063.72|17943.72|18058.51|17938.51|10
1632584710000|2021-09-25 15:45:10|18064.49|17944.49|18065.57|17945.57|18068.06|17948.06|18064.49|17944.49|9
1632584720000|2021-09-25 15:45:20|18066.33|17946.33|18061.36|17941.36|18066.57|17946.57|18061.36|17941.36|10
1632584730000|2021-09-25 15:45:30|18061.31|17941.31|18053.87|17933.87|18061.31|17941.31|18053.87|17933.87|10
1632584740000|2021-09-25 15:45:40|18053.09|17933.09|18046.86|17926.86|18053.09|17933.09|18046.86|17926.86|10
1632584750000|2021-09-25 15:45:50|18046.88|17926.88|18041.67|17921.67|18046.88|17926.88|18041.3|17921.3|10
1632584760000|2021-09-25 15:46:00|18041.68|17921.68|18041.8|17921.8|18043.16|17923.16|18041.39|17921.39|10
1632584770000|2021-09-25 15:46:10|18041.07|17921.07|18037.2|17917.2|18041.07|17921.07|18036.99|17916.99|10
1632584780000|2021-09-25 15:46:20|18036.43|17916.43|18036.58|17916.58|18036.96|17916.96|18036.22|17916.22|10
1632584790000|2021-09-25 15:46:30|18036.71|17916.71|18035.93|17915.93|18036.71|17916.71|18035.69|17915.69|9
1632584800000|2021-09-25 15:46:40|18034.37|17914.37|18031.85|17911.85|18034.6|17914.6|18031.68|17911.68|10
1632584810000|2021-09-25 15:46:50|18031.48|17911.48|18031.1|17911.1|18032.05|17912.05|18030.94|17910.94|10
1632584820000|2021-09-25 15:47:00|18030.31|17910.31|18028.68|17908.68|18030.36|17910.36|18028.68|17908.68|9
1632584830000|2021-09-25 15:47:10|18027.83|17907.83|18027.89|17907.89|18028.87|17908.87|18027.83|17907.83|10
1632584840000|2021-09-25 15:47:20|18027.9|17907.9|18029.16|17909.16|18029.26|17909.26|18027.9|17907.9|10
1632584850000|2021-09-25 15:47:30|18028.39|17908.39|18031.36|17911.36|18031.36|17911.36|18027.64|17907.64|9
1632584860000|2021-09-25 15:47:40|18032.59|17912.59|18041.27|17921.27|18041.42|17921.42|18032.59|17912.59|9
1632584870000|2021-09-25 15:47:50|18041.65|17921.65|18042.82|17922.82|18044.05|17924.05|18041.44|17921.44|10
1632584880000|2021-09-25 15:48:00|18042.67|17922.67|18040.04|17920.04|18042.67|17922.67|18040.04|17920.04|9
1632584890000|2021-09-25 15:48:10|18039.51|17919.51|18037.43|17917.43|18039.76|17919.76|18037.38|17917.38|10
1632584900000|2021-09-25 15:48:20|18037.05|17917.05|18036.54|17916.54|18037.05|17917.05|18035.9|17915.9|10
1632584910000|2021-09-25 15:48:30|18036.83|17916.83|18037.59|17917.59|18037.59|17917.59|18036.09|17916.09|10
1632584920000|2021-09-25 15:48:40|18037.6|17917.6|18036.84|17916.84|18038.04|17918.04|18036.84|17916.84|10
1632584930000|2021-09-25 15:48:50|18036.43|17916.43|18034.71|17914.71|18036.43|17916.43|18034.26|17914.26|10
1632584940000|2021-09-25 15:49:00|18034.7|17914.7|18033.92|17913.92|18034.9|17914.9|18033.82|17913.82|10
1632584950000|2021-09-25 15:49:10|18034.4|17914.4|18031.73|17911.73|18034.96|17914.96|18031.56|17911.56|10
1632584960000|2021-09-25 15:49:20|18031.94|17911.94|18036.39|17916.39|18036.39|17916.39|18031.94|17911.94|10
1632584970000|2021-09-25 15:49:30|18036.46|17916.46|18035.68|17915.68|18036.68|17916.68|18035.68|17915.68|10
1632584980000|2021-09-25 15:49:40|18036.29|17916.29|18031.47|17911.47|18036.29|17916.29|18031.47|17911.47|10
1632584990000|2021-09-25 15:49:50|18031.05|17911.05|18026.29|17906.29|18031.05|17911.05|18026.29|17906.29|10
1632585000000|2021-09-25 15:50:00|18026.01|17906.01|18025.91|17905.91|18026.45|17906.45|18025.72|17905.72|9
1632585010000|2021-09-25 15:50:10|18026.08|17906.08|18026.39|17906.39|18026.97|17906.97|18025.43|17905.43|10
1632585020000|2021-09-25 15:50:20|18026.82|17906.82|18027.74|17907.74|18028.9|17908.9|18026.82|17906.82|9
1632585030000|2021-09-25 15:50:30|18027.9|17907.9|18027.12|17907.12|18028.12|17908.12|18027.12|17907.12|10
1632585040000|2021-09-25 15:50:40|18027.55|17907.55|18026.58|17906.58|18027.72|17907.72|18026.4|17906.4|10
1632585050000|2021-09-25 15:50:50|18026.44|17906.44|18020.42|17900.42|18026.44|17906.44|18020.42|17900.42|10
1632585060000|2021-09-25 15:51:00|18019.78|17899.78|18017.63|17897.63|18019.78|17899.78|18017.63|17897.63|10
1632585070000|2021-09-25 15:51:10|18017.53|17897.53|18011.69|17891.69|18017.53|17897.53|18011.69|17891.69|10
1632585080000|2021-09-25 15:51:20|18009.19|17889.19|18003.2|17883.2|18009.19|17889.19|18003.2|17883.2|10
1632585090000|2021-09-25 15:51:30|18003.54|17883.54|18002.21|17882.21|18004|17884|18002.07|17882.07|10
1632585100000|2021-09-25 15:51:40|18002.37|17882.37|18001.62|17881.62|18002.38|17882.38|18001.48|17881.48|9
1632585110000|2021-09-25 15:51:50|18001.38|17881.38|17998.85|17878.85|18001.38|17881.38|17998.85|17878.85|10
1632585120000|2021-09-25 15:52:00|17997.94|17877.94|17992.24|17872.24|17997.94|17877.94|17991.92|17871.92|10
1632585130000|2021-09-25 15:52:10|17991.69|17871.69|17989.6|17869.6|17991.69|17871.69|17989.6|17869.6|10
1632585140000|2021-09-25 15:52:20|17989.65|17869.65|17989.43|17869.43|17989.84|17869.84|17988.54|17868.54|9
1632585150000|2021-09-25 15:52:30|17989.56|17869.56|17991.66|17871.66|17991.66|17871.66|17989.28|17869.28|10
1632585160000|2021-09-25 15:52:40|17992.3|17872.3|17996.21|17876.21|17996.41|17876.41|17992.3|17872.3|10
1632585170000|2021-09-25 15:52:50|17996.12|17876.12|17995.81|17875.81|17996.2|17876.2|17993.42|17873.42|10
1632585180000|2021-09-25 15:53:00|17997.8|17877.8|18005.9|17885.9|18005.9|17885.9|17997.66|17877.66|10
1632585190000|2021-09-25 15:53:10|18005.95|17885.95|18008.96|17888.96|18008.96|17888.96|18005.95|17885.95|10
1632585200000|2021-09-25 15:53:20|18009.11|17889.11|18003.64|17883.64|18009.11|17889.11|18003.64|17883.64|10
1632585210000|2021-09-25 15:53:30|18001.77|17881.77|17997.45|17877.45|18001.77|17881.77|17997.05|17877.05|10
1632585220000|2021-09-25 15:53:40|17996.88|17876.88|17989.65|17869.65|17996.88|17876.88|17989.65|17869.65|10
1632585230000|2021-09-25 15:53:50|17988.84|17868.84|17984.7|17864.7|17988.87|17868.87|17984.33|17864.33|10
1632585240000|2021-09-25 15:54:00|17984.43|17864.43|17987.19|17867.19|17987.19|17867.19|17983.86|17863.86|10
1632585250000|2021-09-25 15:54:10|17987.27|17867.27|17989.61|17869.61|17989.64|17869.64|17987.27|17867.27|10
1632585260000|2021-09-25 15:54:20|17989.82|17869.82|17992.19|17872.19|17992.38|17872.38|17989.6|17869.6|10
1632585270000|2021-09-25 15:54:30|17991.76|17871.76|17990.82|17870.82|17991.84|17871.84|17990.76|17870.76|10
1632585280000|2021-09-25 15:54:40|17990.15|17870.15|17989.81|17869.81|17990.26|17870.26|17989.08|17869.08|10
1632585290000|2021-09-25 15:54:50|17989.78|17869.78|17982.97|17862.97|17989.78|17869.78|17982.97|17862.97|10
1632585300000|2021-09-25 15:55:00|17982.88|17862.88|17981.04|17861.04|17982.88|17862.88|17980.74|17860.74|10
1632585310000|2021-09-25 15:55:10|17980.85|17860.85|17982.87|17862.87|17982.87|17862.87|17980.16|17860.16|8
1632585320000|2021-09-25 15:55:20|17983.54|17863.54|17984.74|17864.74|17984.94|17864.94|17983.54|17863.54|10
1632585330000|2021-09-25 15:55:30|17984.97|17864.97|17991.57|17871.57|17991.57|17871.57|17984.91|17864.91|10
1632585340000|2021-09-25 15:55:40|17990.86|17870.86|17990.9|17870.9|17991.5|17871.5|17990.56|17870.56|10
1632585350000|2021-09-25 15:55:50|17991.17|17871.17|17993.8|17873.8|17993.8|17873.8|17991.01|17871.01|10
1632585360000|2021-09-25 15:56:00|17994.62|17874.62|17993.83|17873.83|17994.62|17874.62|17992.92|17872.92|10
1632585370000|2021-09-25 15:56:10|17992.9|17872.9|17991.56|17871.56|17993.05|17873.05|17991.42|17871.42|10
1632585380000|2021-09-25 15:56:20|17990.74|17870.74|17989.37|17869.37|17990.81|17870.81|17989.09|17869.09|10
1632585390000|2021-09-25 15:56:30|17989.32|17869.32|17987.31|17867.31|17989.45|17869.45|17987.31|17867.31|10
1632585400000|2021-09-25 15:56:40|17987.53|17867.53|17984.9|17864.9|17987.53|17867.53|17984.9|17864.9|9
1632585410000|2021-09-25 15:56:50|17984.15|17864.15|17984.47|17864.47|17984.86|17864.86|17984|17864|10
1632585420000|2021-09-25 15:57:00|17984.68|17864.68|17985.54|17865.54|17985.98|17865.98|17984.66|17864.66|10
1632585430000|2021-09-25 15:57:10|17985.85|17865.85|17984.7|17864.7|17985.85|17865.85|17984.7|17864.7|9
1632585440000|2021-09-25 15:57:20|17984.43|17864.43|17982.5|17862.5|17984.43|17864.43|17982.28|17862.28|10
1632585450000|2021-09-25 15:57:30|17981.36|17861.36|17979.96|17859.96|17981.36|17861.36|17979.96|17859.96|9
1632585460000|2021-09-25 15:57:40|17980.02|17860.02|17979.73|17859.73|17980.02|17860.02|17978.92|17858.92|10
1632585470000|2021-09-25 15:57:50|17980.24|17860.24|17983.83|17863.83|17983.83|17863.83|17980.24|17860.24|10
1632585480000|2021-09-25 15:58:00|17984.7|17864.7|17983.56|17863.56|17986.57|17866.57|17983.56|17863.56|10
1632585490000|2021-09-25 15:58:10|17983.83|17863.83|17982.91|17862.91|17984.13|17864.13|17982.46|17862.46|10
1632585500000|2021-09-25 15:58:20|17983.08|17863.08|17988.04|17868.04|17988.04|17868.04|17983.08|17863.08|10
1632585510000|2021-09-25 15:58:30|17988.58|17868.58|17994.39|17874.39|17994.39|17874.39|17988.58|17868.58|10
1632585520000|2021-09-25 15:58:40|17995.81|17875.81|18000.9|17880.9|18000.9|17880.9|17995.81|17875.81|10
1632585530000|2021-09-25 15:58:50|18002.37|17882.37|18003.57|17883.57|18003.57|17883.57|18002.14|17882.14|10
1632585540000|2021-09-25 15:59:00|18004.52|17884.52|18003.67|17883.67|18005.34|17885.34|18003.67|17883.67|9
1632585550000|2021-09-25 15:59:10|18003.49|17883.49|18002.79|17882.79|18003.49|17883.49|18001.32|17881.32|10
1632585560000|2021-09-25 15:59:20|18002.91|17882.91|18001.26|17881.26|18002.91|17882.91|18001.11|17881.11|10
1632585570000|2021-09-25 15:59:30|18001.24|17881.24|17999.16|17879.16|18001.24|17881.24|17999.06|17879.06|10
1632585580000|2021-09-25 15:59:40|17999.37|17879.37|18000.75|17880.75|18000.75|17880.75|17997.35|17877.35|10
1632585590000|2021-09-25 15:59:50|18000.73|17880.73|17999.01|17879.01|18001.81|17881.81|17999.01|17879.01|10
1632585600000|2021-09-25 16:00:00|17997.22|17877.22|17994.82|17874.82|17997.22|17877.22|17994.75|17874.75|10
1632585610000|2021-09-25 16:00:10|17994.35|17874.35|17993.95|17873.95|17994.35|17874.35|17992.46|17872.46|10
1632585620000|2021-09-25 16:00:20|17994.14|17874.14|17991.89|17871.89|17994.14|17874.14|17991.89|17871.89|10
1632585630000|2021-09-25 16:00:30|17992.73|17872.73|17993.18|17873.18|17995.01|17875.01|17992.73|17872.73|10
1632585640000|2021-09-25 16:00:40|17993.35|17873.35|17992.57|17872.57|17993.64|17873.64|17991.87|17871.87|10
1632585650000|2021-09-25 16:00:50|17992.5|17872.5|17996.74|17876.74|17996.74|17876.74|17992.5|17872.5|10
1632585660000|2021-09-25 16:01:00|17996.92|17876.92|17996.74|17876.74|17996.92|17876.92|17995.55|17875.55|10
1632585670000|2021-09-25 16:01:10|17997.22|17877.22|18002.99|17882.99|18002.99|17882.99|17996.32|17876.32|10
1632585680000|2021-09-25 16:01:20|18003.79|17883.79|18007.28|17887.28|18007.36|17887.36|18003.58|17883.58|10
1632585690000|2021-09-25 16:01:30|18007.45|17887.45|18010.26|17890.26|18010.26|17890.26|18007.45|17887.45|10
1632585700000|2021-09-25 16:01:40|18010.33|17890.33|18013.97|17893.97|18014.44|17894.44|18010.12|17890.12|10
1632585710000|2021-09-25 16:01:50|18013.77|17893.77|18023.7|17903.7|18023.7|17903.7|18013.25|17893.25|10
1632585720000|2021-09-25 16:02:00|18022.85|17902.85|18027.62|17907.62|18028.49|17908.49|18022.19|17902.19|10
1632585730000|2021-09-25 16:02:10|18027.29|17907.29|18020.7|17900.7|18027.31|17907.31|18020.7|17900.7|10
1632585740000|2021-09-25 16:02:20|18020.42|17900.42|18012.34|17892.34|18020.74|17900.74|18012.34|17892.34|10
1632585750000|2021-09-25 16:02:30|18010.46|17890.46|18001.69|17881.69|18010.46|17890.46|18001.62|17881.62|10
1632585760000|2021-09-25 16:02:40|18001.93|17881.93|18000.83|17880.83|18003.6|17883.6|18000.83|17880.83|10
1632585770000|2021-09-25 16:02:50|17999.69|17879.69|17988.78|17868.78|17999.69|17879.69|17988.75|17868.75|10
1632585780000|2021-09-25 16:03:00|17988.88|17868.88|17981.99|17861.99|17988.88|17868.88|17981.99|17861.99|9
1632585790000|2021-09-25 16:03:10|17982.2|17862.2|17975.66|17855.66|17982.2|17862.2|17975.66|17855.66|10
1632585800000|2021-09-25 16:03:20|17976.36|17856.36|17976.28|17856.28|17976.36|17856.36|17975.37|17855.37|9
1632585810000|2021-09-25 16:03:30|17976.15|17856.15|17975.88|17855.88|17978.37|17858.37|17975.72|17855.72|10
1632585820000|2021-09-25 16:03:40|17975.47|17855.47|17967.94|17847.94|17975.47|17855.47|17967.94|17847.94|10
1632585830000|2021-09-25 16:03:50|17968.18|17848.18|17958.58|17838.58|17968.18|17848.18|17958.58|17838.58|10
1632585840000|2021-09-25 16:04:00|17957.3|17837.3|17955.15|17835.15|17957.3|17837.3|17955.15|17835.15|10
1632585850000|2021-09-25 16:04:10|17954.62|17834.62|17949.54|17829.54|17954.77|17834.77|17949.54|17829.54|10
1632585860000|2021-09-25 16:04:20|17949.34|17829.34|17940.12|17820.12|17950.14|17830.14|17940.12|17820.12|10
1632585870000|2021-09-25 16:04:30|17940.09|17820.09|17936.17|17816.17|17940.09|17820.09|17936.17|17816.17|10
1632585880000|2021-09-25 16:04:40|17935.05|17815.05|17927.51|17807.51|17935.05|17815.05|17927.51|17807.51|10
1632585890000|2021-09-25 16:04:50|17926.68|17806.68|17924.72|17804.72|17926.9|17806.9|17924.72|17804.72|9
1632585900000|2021-09-25 16:05:00|17924.96|17804.96|17924.27|17804.27|17924.96|17804.96|17919.75|17799.75|10
1632585910000|2021-09-25 16:05:10|17925.31|17805.31|17926.55|17806.55|17926.55|17806.55|17925.12|17805.12|9
1632585920000|2021-09-25 16:05:20|17926.21|17806.21|17919.56|17799.56|17926.9|17806.9|17919.56|17799.56|10
1632585930000|2021-09-25 16:05:30|17919.43|17799.43|17922.97|17802.97|17923.26|17803.26|17919.43|17799.43|10
1632585940000|2021-09-25 16:05:40|17922.42|17802.42|17922.65|17802.65|17924.97|17804.97|17922.42|17802.42|10
1632585950000|2021-09-25 16:05:50|17922.68|17802.68|17921.03|17801.03|17923.33|17803.33|17921.03|17801.03|10
1632585960000|2021-09-25 16:06:00|17920.69|17800.69|17919.5|17799.5|17921.02|17801.02|17918.95|17798.95|10
1632585970000|2021-09-25 16:06:10|17919.6|17799.6|17921.7|17801.7|17921.7|17801.7|17918.09|17798.09|10
1632585980000|2021-09-25 16:06:20|17922.25|17802.25|17920.62|17800.62|17922.25|17802.25|17919.99|17799.99|10
1632585990000|2021-09-25 16:06:30|17920.67|17800.67|17925.35|17805.35|17925.35|17805.35|17920.67|17800.67|9
1632586000000|2021-09-25 16:06:40|17925.37|17805.37|17927.94|17807.94|17927.94|17807.94|17925.37|17805.37|10
1632586010000|2021-09-25 16:06:50|17928.13|17808.13|17930.6|17810.6|17930.6|17810.6|17928.13|17808.13|10
1632586020000|2021-09-25 16:07:00|17930.52|17810.52|17927.09|17807.09|17930.93|17810.93|17927.09|17807.09|10
1632586030000|2021-09-25 16:07:10|17925.7|17805.7|17923.72|17803.72|17925.7|17805.7|17923.72|17803.72|10
1632586040000|2021-09-25 16:07:20|17923.83|17803.83|17920.42|17800.42|17923.83|17803.83|17920.06|17800.06|9
1632586050000|2021-09-25 16:07:30|17920.81|17800.81|17921.72|17801.72|17921.72|17801.72|17920.59|17800.59|10
1632586060000|2021-09-25 16:07:40|17922.29|17802.29|17923.15|17803.15|17923.15|17803.15|17921.56|17801.56|9
1632586070000|2021-09-25 16:07:50|17922.51|17802.51|17920.77|17800.77|17923.91|17803.91|17920.5|17800.5|10
1632586080000|2021-09-25 16:08:00|17921.98|17801.98|17925.58|17805.58|17925.58|17805.58|17921.98|17801.98|10
1632586090000|2021-09-25 16:08:10|17925.73|17805.73|17925.19|17805.19|17926.91|17806.91|17924.64|17804.64|10
1632586100000|2021-09-25 16:08:20|17924.97|17804.97|17902.65|17782.65|17925.16|17805.16|17902.65|17782.65|10
1632586110000|2021-09-25 16:08:30|17901.71|17781.71|17871.32|17751.32|17901.71|17781.71|17871.32|17751.32|10
1632586120000|2021-09-25 16:08:40|17869.38|17749.38|17859.09|17739.09|17869.38|17749.38|17856.05|17736.05|10
1632586130000|2021-09-25 16:08:50|17858.36|17738.36|17851.64|17731.64|17858.36|17738.36|17851.64|17731.64|10
1632586140000|2021-09-25 16:09:00|17850.59|17730.59|17852.54|17732.54|17852.54|17732.54|17848.61|17728.61|10
1632586150000|2021-09-25 16:09:10|17852.69|17732.69|17830.47|17710.47|17852.69|17732.69|17830.47|17710.47|10
1632586160000|2021-09-25 16:09:20|17827.39|17707.39|17816.46|17696.46|17827.39|17707.39|17816.25|17696.25|10
1632586170000|2021-09-25 16:09:30|17816.4|17696.4|17809.82|17689.82|17820.32|17700.32|17809.82|17689.82|10
1632586180000|2021-09-25 16:09:40|17810.58|17690.58|17800.45|17680.45|17811.17|17691.17|17800.45|17680.45|10
1632586190000|2021-09-25 16:09:50|17799.62|17679.62|17803.83|17683.83|17803.83|17683.83|17798.86|17678.86|10
1632586200000|2021-09-25 16:10:00|17803.86|17683.86|17813.51|17693.51|17813.51|17693.51|17803.86|17683.86|10
1632586210000|2021-09-25 16:10:10|17814.51|17694.51|17815.32|17695.32|17817.83|17697.83|17814.47|17694.47|10
1632586220000|2021-09-25 16:10:20|17811.16|17691.16|17804.16|17684.16|17811.16|17691.16|17804.16|17684.16|10
1632586230000|2021-09-25 16:10:30|17802.96|17682.96|17801.87|17681.87|17802.96|17682.96|17799.97|17679.97|10
1632586240000|2021-09-25 16:10:40|17801.13|17681.13|17797.27|17677.27|17806.28|17686.28|17797.27|17677.27|10
1632586250000|2021-09-25 16:10:50|17795.73|17675.73|17783.98|17663.98|17795.73|17675.73|17783.98|17663.98|10
1632586260000|2021-09-25 16:11:00|17782.78|17662.78|17764.51|17644.51|17782.95|17662.95|17764.51|17644.51|10
1632586270000|2021-09-25 16:11:10|17764.28|17644.28|17767.35|17647.35|17767.35|17647.35|17763.6|17643.6|10
1632586280000|2021-09-25 16:11:20|17768.4|17648.4|17776.49|17656.49|17776.49|17656.49|17768.4|17648.4|10
1632586290000|2021-09-25 16:11:30|17777.72|17657.72|17776.75|17656.75|17781.02|17661.02|17776.75|17656.75|10
1632586300000|2021-09-25 16:11:40|17775.62|17655.62|17772.21|17652.21|17775.62|17655.62|17772.21|17652.21|10
1632586310000|2021-09-25 16:11:50|17772.68|17652.68|17765.08|17645.08|17772.75|17652.75|17765.08|17645.08|10
1632586320000|2021-09-25 16:12:00|17765.06|17645.06|17761.82|17641.82|17767.23|17647.23|17760.6|17640.6|10
1632586330000|2021-09-25 16:12:10|17760.39|17640.39|17762.11|17642.11|17763.3|17643.3|17760.39|17640.39|10
1632586340000|2021-09-25 16:12:20|17762.62|17642.62|17766.02|17646.02|17766.02|17646.02|17762.62|17642.62|10
1632586350000|2021-09-25 16:12:30|17767.87|17647.87|17787.76|17667.76|17787.76|17667.76|17767.87|17647.87|10
1632586360000|2021-09-25 16:12:40|17788.31|17668.31|17795.72|17675.72|17795.9|17675.9|17788.31|17668.31|10
1632586370000|2021-09-25 16:12:50|17796.05|17676.05|17786.67|17666.67|17796.05|17676.05|17786.67|17666.67|10
1632586380000|2021-09-25 16:13:00|17785.71|17665.71|17782.64|17662.64|17785.71|17665.71|17779.76|17659.76|10
1632586390000|2021-09-25 16:13:10|17784.46|17664.46|17786.54|17666.54|17786.95|17666.95|17784.46|17664.46|10
1632586400000|2021-09-25 16:13:20|17786.32|17666.32|17784.73|17664.73|17786.55|17666.55|17784.65|17664.65|10
1632586410000|2021-09-25 16:13:30|17784.88|17664.88|17785.18|17665.18|17785.18|17665.18|17783.25|17663.25|10
1632586420000|2021-09-25 16:13:40|17785.4|17665.4|17787.1|17667.1|17787.1|17667.1|17785.4|17665.4|10
1632586430000|2021-09-25 16:13:50|17786.77|17666.77|17794.14|17674.14|17794.14|17674.14|17786.53|17666.53|10
1632586440000|2021-09-25 16:14:00|17796.16|17676.16|17798.05|17678.05|17799.34|17679.34|17796.16|17676.16|10
1632586450000|2021-09-25 16:14:10|17798.09|17678.09|17805.09|17685.09|17805.18|17685.18|17798.09|17678.09|10
1632586460000|2021-09-25 16:14:20|17805.01|17685.01|17804.26|17684.26|17805.01|17685.01|17803.88|17683.88|10
1632586470000|2021-09-25 16:14:30|17804.29|17684.29|17804.77|17684.77|17805.96|17685.96|17804.29|17684.29|10
1632586480000|2021-09-25 16:14:40|17804.39|17684.39|17804|17684|17804.84|17684.84|17803.99|17683.99|10
1632586490000|2021-09-25 16:14:50|17804.25|17684.25|17798.49|17678.49|17804.25|17684.25|17798.09|17678.09|10
1632586500000|2021-09-25 16:15:00|17798.42|17678.42|17792.83|17672.83|17798.52|17678.52|17792.83|17672.83|10
1632586510000|2021-09-25 16:15:10|17792.61|17672.61|17789.23|17669.23|17792.61|17672.61|17788.52|17668.52|10
1632586520000|2021-09-25 16:15:20|17790.21|17670.21|17787.81|17667.81|17790.23|17670.23|17787.81|17667.81|10
1632586530000|2021-09-25 16:15:30|17788.52|17668.52|17800.49|17680.49|17800.49|17680.49|17787.85|17667.85|10
1632586540000|2021-09-25 16:15:40|17801.25|17681.25|17814.06|17694.06|17814.29|17694.29|17801.25|17681.25|10
1632586550000|2021-09-25 16:15:50|17813.85|17693.85|17817.1|17697.1|17818.71|17698.71|17813.85|17693.85|10
1632586560000|2021-09-25 16:16:00|17817.46|17697.46|17825.6|17705.6|17825.6|17705.6|17817.32|17697.32|10
1632586570000|2021-09-25 16:16:10|17827.29|17707.29|17838.05|17718.05|17838.05|17718.05|17827.01|17707.01|10
1632586580000|2021-09-25 16:16:20|17838.39|17718.39|17839.67|17719.67|17840.72|17720.72|17838.39|17718.39|10
1632586590000|2021-09-25 16:16:30|17840.31|17720.31|17852.93|17732.93|17852.93|17732.93|17840.31|17720.31|10
1632586600000|2021-09-25 16:16:40|17852.7|17732.7|17856.66|17736.66|17856.66|17736.66|17852.7|17732.7|10
1632586610000|2021-09-25 16:16:50|17857.91|17737.91|17860.4|17740.4|17860.4|17740.4|17857.91|17737.91|10
1632586620000|2021-09-25 16:17:00|17860.24|17740.24|17862.14|17742.14|17862.14|17742.14|17860.24|17740.24|10
1632586630000|2021-09-25 16:17:10|17864.11|17744.11|17870.57|17750.57|17870.58|17750.58|17864.11|17744.11|10
1632586640000|2021-09-25 16:17:20|17870.7|17750.7|17874.45|17754.45|17874.9|17754.9|17870.7|17750.7|10
1632586650000|2021-09-25 16:17:30|17874.93|17754.93|17877.46|17757.46|17877.75|17757.75|17874.91|17754.91|10
1632586660000|2021-09-25 16:17:40|17877.79|17757.79|17869.09|17749.09|17877.79|17757.79|17869.09|17749.09|10
1632586670000|2021-09-25 16:17:50|17868.45|17748.45|17864.76|17744.76|17868.6|17748.6|17864.76|17744.76|10
1632586680000|2021-09-25 16:18:00|17864.67|17744.67|17860.93|17740.93|17865.32|17745.32|17860.93|17740.93|9
1632586690000|2021-09-25 16:18:10|17859.38|17739.38|17847.48|17727.48|17859.38|17739.38|17847.48|17727.48|10
1632586700000|2021-09-25 16:18:20|17847.01|17727.01|17848.13|17728.13|17848.13|17728.13|17846.85|17726.85|10
1632586710000|2021-09-25 16:18:30|17847.9|17727.9|17843.48|17723.48|17847.9|17727.9|17843.35|17723.35|10
1632586720000|2021-09-25 16:18:40|17843.16|17723.16|17839.48|17719.48|17843.37|17723.37|17839.48|17719.48|10
1632586730000|2021-09-25 16:18:50|17838.85|17718.85|17836.43|17716.43|17838.85|17718.85|17836.43|17716.43|10
1632586740000|2021-09-25 16:19:00|17836.76|17716.76|17838.88|17718.88|17838.88|17718.88|17835.63|17715.63|10
1632586750000|2021-09-25 16:19:10|17840.31|17720.31|17837.28|17717.28|17840.44|17720.44|17837.28|17717.28|9
1632586760000|2021-09-25 16:19:20|17837.06|17717.06|17829.27|17709.27|17837.06|17717.06|17829.19|17709.19|10
1632586770000|2021-09-25 16:19:30|17829.74|17709.74|17825.05|17705.05|17829.74|17709.74|17825.05|17705.05|10
1632586780000|2021-09-25 16:19:40|17825|17705|17822.15|17702.15|17825|17705|17821.91|17701.91|10
1632586790000|2021-09-25 16:19:50|17820.51|17700.51|17811.54|17691.54|17820.51|17700.51|17811.54|17691.54|10
1632586800000|2021-09-25 16:20:00|17811.72|17691.72|17806.03|17686.03|17812.61|17692.61|17806.03|17686.03|10
1632586810000|2021-09-25 16:20:10|17804.82|17684.82|17808.02|17688.02|17808.02|17688.02|17803.87|17683.87|10
1632586820000|2021-09-25 16:20:20|17805.76|17685.76|17808.67|17688.67|17809.19|17689.19|17805.76|17685.76|10
1632586830000|2021-09-25 16:20:30|17808.89|17688.89|17810.29|17690.29|17810.62|17690.62|17808.89|17688.89|9
1632586840000|2021-09-25 16:20:40|17809.74|17689.74|17808.69|17688.69|17809.93|17689.93|17808.44|17688.44|10
1632586850000|2021-09-25 16:20:50|17807.88|17687.88|17805.74|17685.74|17807.88|17687.88|17805.42|17685.42|10
1632586860000|2021-09-25 16:21:00|17805.36|17685.36|17803.46|17683.46|17805.91|17685.91|17802.68|17682.68|10
1632586870000|2021-09-25 16:21:10|17803.48|17683.48|17803.31|17683.31|17804.39|17684.39|17803.12|17683.12|10
1632586880000|2021-09-25 16:21:20|17803.6|17683.6|17803.75|17683.75|17805.43|17685.43|17803.59|17683.59|10
1632586890000|2021-09-25 16:21:30|17804.78|17684.78|17810.41|17690.41|17810.41|17690.41|17804.78|17684.78|10
1632586900000|2021-09-25 16:21:40|17810.49|17690.49|17818.51|17698.51|17818.51|17698.51|17810.49|17690.49|10
1632586910000|2021-09-25 16:21:50|17818.45|17698.45|17817.94|17697.94|17819.2|17699.2|17817.55|17697.55|10
1632586920000|2021-09-25 16:22:00|17817.44|17697.44|17815.78|17695.78|17817.44|17697.44|17815.78|17695.78|10
1632586930000|2021-09-25 16:22:10|17815.87|17695.87|17815.96|17695.96|17816.07|17696.07|17815.23|17695.23|10
1632586940000|2021-09-25 16:22:20|17814.34|17694.34|17816.43|17696.43|17816.43|17696.43|17814.01|17694.01|10
1632586950000|2021-09-25 16:22:30|17816.6|17696.6|17813.79|17693.79|17816.6|17696.6|17812.04|17692.04|10
1632586960000|2021-09-25 16:22:40|17813.25|17693.25|17807.47|17687.47|17813.25|17693.25|17806.98|17686.98|10
1632586970000|2021-09-25 16:22:50|17807.26|17687.26|17803.53|17683.53|17807.26|17687.26|17803.53|17683.53|10
1632586980000|2021-09-25 16:23:00|17803.46|17683.46|17803.47|17683.47|17804.41|17684.41|17803.13|17683.13|10
1632586990000|2021-09-25 16:23:10|17802.92|17682.92|17806.72|17686.72|17806.78|17686.78|17802.92|17682.92|10
1632587000000|2021-09-25 16:23:20|17808.39|17688.39|17809.51|17689.51|17809.83|17689.83|17808.08|17688.08|10
1632587010000|2021-09-25 16:23:30|17809.5|17689.5|17809.13|17689.13|17810.25|17690.25|17809.13|17689.13|10
1632587020000|2021-09-25 16:23:40|17809.8|17689.8|17812.06|17692.06|17812.06|17692.06|17809.74|17689.74|9
1632587030000|2021-09-25 16:23:50|17812.5|17692.5|17814.4|17694.4|17814.49|17694.49|17812.44|17692.44|9
1632587040000|2021-09-25 16:24:00|17813.24|17693.24|17812.06|17692.06|17813.87|17693.87|17811.84|17691.84|9
1632587050000|2021-09-25 16:24:10|17811.84|17691.84|17813.38|17693.38|17813.7|17693.7|17811.84|17691.84|10
1632587060000|2021-09-25 16:24:20|17812.19|17692.19|17806.38|17686.38|17812.19|17692.19|17806.38|17686.38|10
1632587070000|2021-09-25 16:24:30|17805.62|17685.62|17805.61|17685.61|17806.38|17686.38|17803.93|17683.93|10
1632587080000|2021-09-25 16:24:40|17807.61|17687.61|17808.03|17688.03|17808.82|17688.82|17807.61|17687.61|10
1632587090000|2021-09-25 16:24:50|17807.66|17687.66|17807.76|17687.76|17807.76|17687.76|17806.93|17686.93|10
1632587100000|2021-09-25 16:25:00|17808.01|17688.01|17831.3|17711.3|17831.3|17711.3|17808.01|17688.01|10
1632587110000|2021-09-25 16:25:10|17829.78|17709.78|17833.71|17713.71|17833.71|17713.71|17829.78|17709.78|10
1632587120000|2021-09-25 16:25:20|17833.84|17713.84|17835.14|17715.14|17835.14|17715.14|17832.51|17712.51|10
1632587130000|2021-09-25 16:25:30|17835.3|17715.3|17843.71|17723.71|17843.71|17723.71|17835.3|17715.3|9
1632587140000|2021-09-25 16:25:40|17845.11|17725.11|17851.31|17731.31|17851.31|17731.31|17845.11|17725.11|10
1632587150000|2021-09-25 16:25:50|17851.08|17731.08|17855.75|17735.75|17855.75|17735.75|17851.08|17731.08|10
1632587160000|2021-09-25 16:26:00|17857.12|17737.12|17856.6|17736.6|17858.7|17738.7|17856.41|17736.41|10
1632587170000|2021-09-25 16:26:10|17856.81|17736.81|17856.01|17736.01|17856.96|17736.96|17854.69|17734.69|10
1632587180000|2021-09-25 16:26:20|17855.76|17735.76|17855.44|17735.44|17856.13|17736.13|17853.97|17733.97|10
1632587190000|2021-09-25 16:26:30|17854.7|17734.7|17854.23|17734.23|17854.88|17734.88|17854.22|17734.22|8
1632587200000|2021-09-25 16:26:40|17853.98|17733.98|17852.92|17732.92|17854.49|17734.49|17852.92|17732.92|8
1632587210000|2021-09-25 16:26:50|17853.16|17733.16|17855.31|17735.31|17855.31|17735.31|17853.16|17733.16|10
1632587220000|2021-09-25 16:27:00|17855.37|17735.37|17861|17741|17861|17741|17855.37|17735.37|10
1632587230000|2021-09-25 16:27:10|17860.86|17740.86|17857.48|17737.48|17861|17741|17857.48|17737.48|10
1632587240000|2021-09-25 16:27:20|17856.69|17736.69|17854|17734|17856.69|17736.69|17854|17734|10
1632587250000|2021-09-25 16:27:30|17853.45|17733.45|17852.14|17732.14|17853.45|17733.45|17849.57|17729.57|10
1632587260000|2021-09-25 16:27:40|17852.37|17732.37|17855.66|17735.66|17855.66|17735.66|17851.97|17731.97|10
1632587270000|2021-09-25 16:27:50|17856.05|17736.05|17860.67|17740.67|17861.58|17741.58|17856.05|17736.05|10
1632587280000|2021-09-25 16:28:00|17860.69|17740.69|17863.13|17743.13|17863.38|17743.38|17860.69|17740.69|9
1632587290000|2021-09-25 16:28:10|17863.28|17743.28|17868.48|17748.48|17869.28|17749.28|17863.28|17743.28|10
1632587300000|2021-09-25 16:28:20|17869.76|17749.76|17873|17753|17873.21|17753.21|17869.76|17749.76|10
1632587310000|2021-09-25 16:28:30|17873.61|17753.61|17874.13|17754.13|17874.35|17754.35|17873.34|17753.34|10
1632587320000|2021-09-25 16:28:40|17874.77|17754.77|17873.74|17753.74|17874.77|17754.77|17873.27|17753.27|10
1632587330000|2021-09-25 16:28:50|17873.68|17753.68|17876.55|17756.55|17876.55|17756.55|17873.68|17753.68|10
1632587340000|2021-09-25 16:29:00|17875.91|17755.91|17877.19|17757.19|17877.27|17757.27|17875.91|17755.91|9
1632587350000|2021-09-25 16:29:10|17876.62|17756.62|17879.72|17759.72|17879.72|17759.72|17875.93|17755.93|10
1632587360000|2021-09-25 16:29:20|17880.34|17760.34|17886.79|17766.79|17886.79|17766.79|17880.34|17760.34|10
1632587370000|2021-09-25 16:29:30|17889.19|17769.19|17894.21|17774.21|17896.55|17776.55|17889.19|17769.19|10
1632587380000|2021-09-25 16:29:40|17893.69|17773.69|17893.29|17773.29|17894.19|17774.19|17892.86|17772.86|10
1632587390000|2021-09-25 16:29:50|17892.93|17772.93|17894.91|17774.91|17894.96|17774.96|17892.49|17772.49|10
1632587400000|2021-09-25 16:30:00|17895.85|17775.85|17896.78|17776.78|17897.05|17777.05|17895.85|17775.85|10
1632587410000|2021-09-25 16:30:10|17896.96|17776.96|17896.14|17776.14|17896.96|17776.96|17895.25|17775.25|10
1632587420000|2021-09-25 16:30:20|17894.9|17774.9|17897.86|17777.86|17898.01|17778.01|17894.63|17774.63|10
1632587430000|2021-09-25 16:30:30|17896.93|17776.93|17890.89|17770.89|17896.93|17776.93|17890.89|17770.89|10
1632587440000|2021-09-25 16:30:40|17889.32|17769.32|17885.89|17765.89|17889.32|17769.32|17885.45|17765.45|10
1632587450000|2021-09-25 16:30:50|17886.14|17766.14|17887.8|17767.8|17888.18|17768.18|17886.14|17766.14|10
1632587460000|2021-09-25 16:31:00|17888.58|17768.58|17894.23|17774.23|17894.23|17774.23|17888.58|17768.58|10
1632587470000|2021-09-25 16:31:10|17896.05|17776.05|17899.04|17779.04|17899.04|17779.04|17894.96|17774.96|10
1632587480000|2021-09-25 16:31:20|17899.93|17779.93|17903.33|17783.33|17903.33|17783.33|17899.93|17779.93|10
1632587490000|2021-09-25 16:31:30|17904.08|17784.08|17906.47|17786.47|17907|17787|17904.03|17784.03|10
1632587500000|2021-09-25 16:31:40|17906.36|17786.36|17907.47|17787.47|17907.47|17787.47|17905.33|17785.33|10
1632587510000|2021-09-25 16:31:50|17907.73|17787.73|17910.48|17790.48|17910.66|17790.66|17906.22|17786.22|10
1632587520000|2021-09-25 16:32:00|17910|17790|17912.62|17792.62|17912.62|17792.62|17909.89|17789.89|10
1632587530000|2021-09-25 16:32:10|17912.89|17792.89|17916.04|17796.04|17916.04|17796.04|17912.81|17792.81|10
1632587540000|2021-09-25 16:32:20|17916|17796|17914.35|17794.35|17916.13|17796.13|17914.35|17794.35|10
1632587550000|2021-09-25 16:32:30|17914.32|17794.32|17914.41|17794.41|17914.41|17794.41|17913.43|17793.43|10
1632587560000|2021-09-25 16:32:40|17914.6|17794.6|17917.62|17797.62|17917.62|17797.62|17914.6|17794.6|10
1632587570000|2021-09-25 16:32:50|17918.55|17798.55|17919.68|17799.68|17920.7|17800.7|17918.55|17798.55|10
1632587580000|2021-09-25 16:33:00|17918.72|17798.72|17915.62|17795.62|17918.72|17798.72|17915.62|17795.62|10
1632587590000|2021-09-25 16:33:10|17916.66|17796.66|17918.49|17798.49|17918.49|17798.49|17916.66|17796.66|9
1632587600000|2021-09-25 16:33:20|17919.6|17799.6|17922.41|17802.41|17922.41|17802.41|17919.6|17799.6|10
1632587610000|2021-09-25 16:33:30|17922.72|17802.72|17925.68|17805.68|17925.68|17805.68|17922.72|17802.72|10
1632587620000|2021-09-25 16:33:40|17925.43|17805.43|17929.99|17809.99|17930.15|17810.15|17925.29|17805.29|10
1632587630000|2021-09-25 16:33:50|17929.71|17809.71|17933.66|17813.66|17933.66|17813.66|17929.71|17809.71|10
1632587640000|2021-09-25 16:34:00|17934.48|17814.48|17937.74|17817.74|17937.74|17817.74|17934.48|17814.48|9
1632587650000|2021-09-25 16:34:10|17937.03|17817.03|17943.79|17823.79|17943.79|17823.79|17936.91|17816.91|10
1632587660000|2021-09-25 16:34:20|17944.45|17824.45|17953.19|17833.19|17953.19|17833.19|17944.45|17824.45|10
1632587670000|2021-09-25 16:34:30|17952.84|17832.84|17957.2|17837.2|17957.2|17837.2|17952.84|17832.84|10
1632587680000|2021-09-25 16:34:40|17956.85|17836.85|17962.66|17842.66|17962.66|17842.66|17956.85|17836.85|10
1632587690000|2021-09-25 16:34:50|17962.99|17842.99|17974.98|17854.98|17974.98|17854.98|17962.28|17842.28|10
1632587700000|2021-09-25 16:35:00|17975.37|17855.37|17980.09|17860.09|17980.09|17860.09|17975.26|17855.26|10
1632587710000|2021-09-25 16:35:10|17980.2|17860.2|17991.14|17871.14|17992.39|17872.39|17980.2|17860.2|10
1632587720000|2021-09-25 16:35:20|17990.99|17870.99|17993.92|17873.92|17993.92|17873.92|17989.41|17869.41|10
1632587730000|2021-09-25 16:35:30|17995.93|17875.93|18005.4|17885.4|18005.4|17885.4|17995.93|17875.93|10
1632587740000|2021-09-25 16:35:40|18005.57|17885.57|18007.6|17887.6|18007.6|17887.6|18004.09|17884.09|10
1632587750000|2021-09-25 16:35:50|18007.76|17887.76|18013.19|17893.19|18013.19|17893.19|18007.76|17887.76|10
1632587760000|2021-09-25 16:36:00|18013.55|17893.55|18011.44|17891.44|18014.04|17894.04|18011.44|17891.44|10
1632587770000|2021-09-25 16:36:10|18011.79|17891.79|18006.13|17886.13|18013.28|17893.28|18006.13|17886.13|10
1632587780000|2021-09-25 16:36:20|18006.11|17886.11|17999|17879|18006.11|17886.11|17998.87|17878.87|10
1632587790000|2021-09-25 16:36:30|17998.77|17878.77|18001.68|17881.68|18001.68|17881.68|17998.77|17878.77|10
1632587800000|2021-09-25 16:36:40|18003.46|17883.46|18001.04|17881.04|18003.46|17883.46|18001.04|17881.04|10
1632587810000|2021-09-25 16:36:50|18000.24|17880.24|18001.72|17881.72|18003.98|17883.98|18000.24|17880.24|10
1632587820000|2021-09-25 16:37:00|18001.45|17881.45|17998.55|17878.55|18001.45|17881.45|17998.55|17878.55|10
1632587830000|2021-09-25 16:37:10|17997.76|17877.76|17991.7|17871.7|17997.76|17877.76|17991.7|17871.7|10
1632587840000|2021-09-25 16:37:20|17991.79|17871.79|17992.05|17872.05|17992.05|17872.05|17991.65|17871.65|10
1632587850000|2021-09-25 16:37:30|17992.01|17872.01|17983.48|17863.48|17992.01|17872.01|17983.48|17863.48|10
1632587860000|2021-09-25 16:37:40|17981.37|17861.37|17978.16|17858.16|17981.37|17861.37|17978.11|17858.11|10
1632587870000|2021-09-25 16:37:50|17978.13|17858.13|17975.75|17855.75|17978.13|17858.13|17975.75|17855.75|10
1632587880000|2021-09-25 16:38:00|17975.98|17855.98|17968.66|17848.66|17975.98|17855.98|17968.66|17848.66|10
1632587890000|2021-09-25 16:38:10|17968.38|17848.38|17960.82|17840.82|17968.38|17848.38|17960.82|17840.82|10
1632587900000|2021-09-25 16:38:20|17961.11|17841.11|17958.45|17838.45|17961.11|17841.11|17958.31|17838.31|10
1632587910000|2021-09-25 16:38:30|17958.82|17838.82|17956.73|17836.73|17958.82|17838.82|17956.32|17836.32|9
1632587920000|2021-09-25 16:38:40|17956.19|17836.19|17946.67|17826.67|17956.19|17836.19|17946.62|17826.62|10
1632587930000|2021-09-25 16:38:50|17942.88|17822.88|17940.72|17820.72|17942.88|17822.88|17940.72|17820.72|10
1632587940000|2021-09-25 16:39:00|17940.62|17820.62|17937.57|17817.57|17940.62|17820.62|17937.57|17817.57|9
1632587950000|2021-09-25 16:39:10|17935.49|17815.49|17941.11|17821.11|17941.11|17821.11|17935.49|17815.49|10
1632587960000|2021-09-25 16:39:20|17939.99|17819.99|17943.15|17823.15|17943.35|17823.35|17939.99|17819.99|10
1632587970000|2021-09-25 16:39:30|17943.55|17823.55|17949.99|17829.99|17950.3|17830.3|17943.55|17823.55|10
1632587980000|2021-09-25 16:39:40|17950.1|17830.1|17948.89|17828.89|17950.1|17830.1|17948.62|17828.62|10
1632587990000|2021-09-25 16:39:50|17948.87|17828.87|17947.99|17827.99|17949.24|17829.24|17947.99|17827.99|10
1632588000000|2021-09-25 16:40:00|17947.45|17827.45|17949.44|17829.44|17949.86|17829.86|17947.29|17827.29|10
1632588010000|2021-09-25 16:40:10|17948.3|17828.3|17947.89|17827.89|17949.18|17829.18|17947.89|17827.89|10
1632588020000|2021-09-25 16:40:20|17947.8|17827.8|17949.12|17829.12|17949.12|17829.12|17947.56|17827.56|10
1632588030000|2021-09-25 16:40:30|17947.11|17827.11|17941.15|17821.15|17947.11|17827.11|17941.15|17821.15|10
1632588040000|2021-09-25 16:40:40|17941.1|17821.1|17934.53|17814.53|17941.1|17821.1|17934.53|17814.53|10
1632588050000|2021-09-25 16:40:50|17934.09|17814.09|17927.93|17807.93|17934.09|17814.09|17927.93|17807.93|10
1632588060000|2021-09-25 16:41:00|17926.99|17806.99|17906.94|17786.94|17926.99|17806.99|17906.94|17786.94|10
1632588070000|2021-09-25 16:41:10|17908.45|17788.45|17903.28|17783.28|17908.45|17788.45|17903.28|17783.28|10
1632588080000|2021-09-25 16:41:20|17902.4|17782.4|17896.96|17776.96|17902.4|17782.4|17896.9|17776.9|10
1632588090000|2021-09-25 16:41:30|17896.66|17776.66|17892.18|17772.18|17896.66|17776.66|17892.18|17772.18|10
1632588100000|2021-09-25 16:41:40|17892.17|17772.17|17887.64|17767.64|17892.27|17772.27|17887.57|17767.57|10
1632588110000|2021-09-25 16:41:50|17887.36|17767.36|17882.37|17762.37|17887.36|17767.36|17882.37|17762.37|10
1632588120000|2021-09-25 16:42:00|17881.5|17761.5|17882.06|17762.06|17882.07|17762.07|17880.01|17760.01|10
1632588130000|2021-09-25 16:42:10|17881.97|17761.97|17886.12|17766.12|17886.12|17766.12|17881.56|17761.56|10
1632588140000|2021-09-25 16:42:20|17886.45|17766.45|17888.18|17768.18|17888.18|17768.18|17886.14|17766.14|10
1632588150000|2021-09-25 16:42:30|17889.03|17769.03|17893.11|17773.11|17893.61|17773.61|17889.03|17769.03|10
1632588160000|2021-09-25 16:42:40|17893.29|17773.29|17892.91|17772.91|17893.89|17773.89|17892.91|17772.91|9
1632588170000|2021-09-25 16:42:50|17892.48|17772.48|17894.37|17774.37|17894.37|17774.37|17892.34|17772.34|10
1632588180000|2021-09-25 16:43:00|17894.34|17774.34|17891.13|17771.13|17894.85|17774.85|17890.82|17770.82|10
1632588190000|2021-09-25 16:43:10|17890.37|17770.37|17886.65|17766.65|17890.37|17770.37|17886.65|17766.65|10
1632588200000|2021-09-25 16:43:20|17885.77|17765.77|17887.17|17767.17|17887.3|17767.3|17885.77|17765.77|9
1632588210000|2021-09-25 16:43:30|17886.75|17766.75|17887.24|17767.24|17887.76|17767.76|17886.75|17766.75|10
1632588220000|2021-09-25 16:43:40|17887.28|17767.28|17887.03|17767.03|17887.28|17767.28|17885.58|17765.58|10
1632588230000|2021-09-25 16:43:50|17886.69|17766.69|17886.93|17766.93|17887.28|17767.28|17886.69|17766.69|9
1632588240000|2021-09-25 16:44:00|17886.64|17766.64|17885|17765|17886.84|17766.84|17885|17765|9
1632588250000|2021-09-25 16:44:10|17884.48|17764.48|17876.1|17756.1|17884.48|17764.48|17876.1|17756.1|10
1632588260000|2021-09-25 16:44:20|17875.71|17755.71|17871.03|17751.03|17875.71|17755.71|17871.03|17751.03|10
1632588270000|2021-09-25 16:44:30|17871.32|17751.32|17869.03|17749.03|17871.32|17751.32|17868.57|17748.57|10
1632588280000|2021-09-25 16:44:40|17869.38|17749.38|17871.23|17751.23|17871.38|17751.38|17868.56|17748.56|10
1632588290000|2021-09-25 16:44:50|17871.52|17751.52|17871.64|17751.64|17872.16|17752.16|17871.32|17751.32|10
1632588300000|2021-09-25 16:45:00|17871.86|17751.86|17870.42|17750.42|17872.5|17752.5|17870.42|17750.42|10
1632588310000|2021-09-25 16:45:10|17869.96|17749.96|17869.24|17749.24|17869.96|17749.96|17868.47|17748.47|10
1632588320000|2021-09-25 16:45:20|17868.44|17748.44|17865.14|17745.14|17868.44|17748.44|17865.14|17745.14|10
1632588330000|2021-09-25 16:45:30|17864.77|17744.77|17864.73|17744.73|17865.13|17745.13|17864.61|17744.61|10
1632588340000|2021-09-25 16:45:40|17865.45|17745.45|17861.96|17741.96|17865.47|17745.47|17861.96|17741.96|10
1632588350000|2021-09-25 16:45:50|17861.69|17741.69|17856.02|17736.02|17861.69|17741.69|17856.02|17736.02|10
1632588360000|2021-09-25 16:46:00|17855.33|17735.33|17848.54|17728.54|17855.33|17735.33|17848.54|17728.54|9
1632588370000|2021-09-25 16:46:10|17848.34|17728.34|17844.31|17724.31|17848.58|17728.58|17844.08|17724.08|10
1632588380000|2021-09-25 16:46:20|17845.24|17725.24|17857.82|17737.82|17857.82|17737.82|17845.24|17725.24|10
1632588390000|2021-09-25 16:46:30|17860.03|17740.03|17881.47|17761.47|17881.47|17761.47|17859.99|17739.99|10
1632588400000|2021-09-25 16:46:40|17883.18|17763.18|17887.36|17767.36|17887.36|17767.36|17883.18|17763.18|10
1632588410000|2021-09-25 16:46:50|17886.5|17766.5|17888.55|17768.55|17889.14|17769.14|17885.81|17765.81|10
1632588420000|2021-09-25 16:47:00|17884.97|17764.97|17887.43|17767.43|17887.43|17767.43|17884.97|17764.97|10
1632588430000|2021-09-25 16:47:10|17887.33|17767.33|17894.59|17774.59|17894.59|17774.59|17887.33|17767.33|10
1632588440000|2021-09-25 16:47:20|17898.75|17778.75|17902.83|17782.83|17903.03|17783.03|17898.75|17778.75|10
1632588450000|2021-09-25 16:47:30|17902.88|17782.88|17903.5|17783.5|17904.98|17784.98|17902.88|17782.88|10
1632588460000|2021-09-25 16:47:40|17903.17|17783.17|17901.29|17781.29|17903.17|17783.17|17901.29|17781.29|10
1632588470000|2021-09-25 16:47:50|17900.85|17780.85|17900.83|17780.83|17900.99|17780.99|17900.62|17780.62|10
1632588480000|2021-09-25 16:48:00|17901.43|17781.43|17903.27|17783.27|17903.38|17783.38|17901.37|17781.37|10
1632588490000|2021-09-25 16:48:10|17903.16|17783.16|17907.17|17787.17|17909.44|17789.44|17903.03|17783.03|10
1632588500000|2021-09-25 16:48:20|17906.8|17786.8|17909.08|17789.08|17909.08|17789.08|17906.8|17786.8|10
1632588510000|2021-09-25 16:48:30|17910.21|17790.21|17904.06|17784.06|17911.32|17791.32|17903.34|17783.34|10
1632588520000|2021-09-25 16:48:40|17903.43|17783.43|17910.28|17790.28|17913.15|17793.15|17903.21|17783.21|10
1632588530000|2021-09-25 16:48:50|17910.15|17790.15|17912.21|17792.21|17913.05|17793.05|17910.15|17790.15|9
1632588540000|2021-09-25 16:49:00|17912.35|17792.35|17902.99|17782.99|17912.86|17792.86|17901.25|17781.25|10
1632588550000|2021-09-25 16:49:10|17903.31|17783.31|17906.71|17786.71|17907.86|17787.86|17902.2|17782.2|10
1632588560000|2021-09-25 16:49:20|17906.66|17786.66|17913.57|17793.57|17915.39|17795.39|17905.61|17785.61|10
1632588570000|2021-09-25 16:49:30|17916.14|17796.14|17923.67|17803.67|17923.67|17803.67|17916.14|17796.14|10
1632588580000|2021-09-25 16:49:40|17925.11|17805.11|17940.15|17820.15|17940.15|17820.15|17925.11|17805.11|10
1632588590000|2021-09-25 16:49:50|17944.84|17824.84|17954.52|17834.52|17954.7|17834.7|17944.84|17824.84|10
1632588600000|2021-09-25 16:50:00|17957.49|17837.49|17963.63|17843.63|17963.63|17843.63|17957.49|17837.49|10
1632588610000|2021-09-25 16:50:10|17964.91|17844.91|17967.39|17847.39|17967.99|17847.99|17964.79|17844.79|9
1632588620000|2021-09-25 16:50:20|17967.98|17847.98|17966.63|17846.63|17968.71|17848.71|17966.63|17846.63|10
1632588630000|2021-09-25 16:50:30|17966.38|17846.38|17964.81|17844.81|17966.38|17846.38|17964.81|17844.81|10
1632588640000|2021-09-25 16:50:40|17964.39|17844.39|17960.3|17840.3|17964.43|17844.43|17960.3|17840.3|10
1632588650000|2021-09-25 16:50:50|17960.09|17840.09|17955.97|17835.97|17960.09|17840.09|17954.94|17834.94|10
1632588660000|2021-09-25 16:51:00|17955.41|17835.41|17953.68|17833.68|17956.14|17836.14|17953.68|17833.68|10
1632588670000|2021-09-25 16:51:10|17951.57|17831.57|17947.99|17827.99|17951.57|17831.57|17947.59|17827.59|10
1632588680000|2021-09-25 16:51:20|17948.05|17828.05|17948.35|17828.35|17949.07|17829.07|17948.05|17828.05|10
1632588690000|2021-09-25 16:51:30|17948.16|17828.16|17945.96|17825.96|17948.16|17828.16|17945.96|17825.96|10
1632588700000|2021-09-25 16:51:40|17946.48|17826.48|17953.11|17833.11|17953.11|17833.11|17945.91|17825.91|10
1632588710000|2021-09-25 16:51:50|17953.72|17833.72|17957.16|17837.16|17957.84|17837.84|17953.72|17833.72|10
1632588720000|2021-09-25 16:52:00|17957.42|17837.42|17964.34|17844.34|17964.34|17844.34|17957.42|17837.42|10
1632588730000|2021-09-25 16:52:10|17965.44|17845.44|17972.49|17852.49|17972.49|17852.49|17965.44|17845.44|10
1632588740000|2021-09-25 16:52:20|17973.62|17853.62|17974.87|17854.87|17974.87|17854.87|17972.97|17852.97|10
1632588750000|2021-09-25 16:52:30|17976.69|17856.69|17976.55|17856.55|17977.82|17857.82|17976.55|17856.55|10
1632588760000|2021-09-25 16:52:40|17973.82|17853.82|17966.39|17846.39|17973.82|17853.82|17966.39|17846.39|10
1632588770000|2021-09-25 16:52:50|17966.46|17846.46|17964.39|17844.39|17966.46|17846.46|17963.91|17843.91|10
1632588780000|2021-09-25 16:53:00|17963.97|17843.97|17959.44|17839.44|17964.4|17844.4|17959.13|17839.13|10
1632588790000|2021-09-25 16:53:10|17958.93|17838.93|17956.74|17836.74|17958.93|17838.93|17956.74|17836.74|10
1632588800000|2021-09-25 16:53:20|17955.42|17835.42|17956.25|17836.25|17957.47|17837.47|17955.42|17835.42|10
1632588810000|2021-09-25 16:53:30|17955.89|17835.89|17954.39|17834.39|17956.33|17836.33|17954.29|17834.29|9
1632588820000|2021-09-25 16:53:40|17954.32|17834.32|17954.09|17834.09|17955.59|17835.59|17954.09|17834.09|9
1632588830000|2021-09-25 16:53:50|17954.12|17834.12|17952.91|17832.91|17954.12|17834.12|17951.86|17831.86|10
1632588840000|2021-09-25 16:54:00|17952.86|17832.86|17954.58|17834.58|17955.12|17835.12|17952.86|17832.86|9
1632588850000|2021-09-25 16:54:10|17954.05|17834.05|17955.79|17835.79|17955.79|17835.79|17954.05|17834.05|10
1632588860000|2021-09-25 16:54:20|17955.99|17835.99|17965.09|17845.09|17965.09|17845.09|17955.62|17835.62|10
1632588870000|2021-09-25 16:54:30|17966.75|17846.75|17971.95|17851.95|17972.28|17852.28|17966.75|17846.75|10
1632588880000|2021-09-25 16:54:40|17972.59|17852.59|17972.9|17852.9|17972.9|17852.9|17971.86|17851.86|10
1632588890000|2021-09-25 16:54:50|17972.77|17852.77|17972.82|17852.82|17972.87|17852.87|17972|17852|10
1632588900000|2021-09-25 16:55:00|17974.2|17854.2|17973.34|17853.34|17974.52|17854.52|17973.34|17853.34|10
1632588910000|2021-09-25 16:55:10|17973.52|17853.52|17972.52|17852.52|17973.61|17853.61|17972.49|17852.49|10
1632588920000|2021-09-25 16:55:20|17972.28|17852.28|17973.63|17853.63|17973.63|17853.63|17972.28|17852.28|9
1632588930000|2021-09-25 16:55:30|17973.97|17853.97|17973.05|17853.05|17974.18|17854.18|17973.01|17853.01|10
1632588940000|2021-09-25 16:55:40|17973.39|17853.39|17971.64|17851.64|17973.44|17853.44|17971.64|17851.64|10
1632588950000|2021-09-25 16:55:50|17972.35|17852.35|17970.86|17850.86|17972.35|17852.35|17970.86|17850.86|10
1632588960000|2021-09-25 16:56:00|17970.84|17850.84|17966.9|17846.9|17970.84|17850.84|17966.9|17846.9|9
1632588970000|2021-09-25 16:56:10|17967.52|17847.52|17964.11|17844.11|17967.85|17847.85|17964.11|17844.11|10
1632588980000|2021-09-25 16:56:20|17964.22|17844.22|17962.33|17842.33|17964.31|17844.31|17962.33|17842.33|8
1632588990000|2021-09-25 16:56:30|17962.23|17842.23|17962.18|17842.18|17962.34|17842.34|17961.86|17841.86|9
1632589000000|2021-09-25 16:56:40|17962.69|17842.69|17961.83|17841.83|17962.87|17842.87|17961.65|17841.65|10
1632589010000|2021-09-25 16:56:50|17961.67|17841.67|17965.03|17845.03|17965.03|17845.03|17961.67|17841.67|9
1632589020000|2021-09-25 16:57:00|17964.05|17844.05|17963.65|17843.65|17964.89|17844.89|17963.06|17843.06|10
1632589030000|2021-09-25 16:57:10|17963.14|17843.14|17963.02|17843.02|17963.82|17843.82|17962.84|17842.84|9
1632589040000|2021-09-25 16:57:20|17962.7|17842.7|17962.19|17842.19|17962.7|17842.7|17961.36|17841.36|10
1632589050000|2021-09-25 16:57:30|17960.36|17840.36|17959.59|17839.59|17961.01|17841.01|17959.59|17839.59|9
1632589060000|2021-09-25 16:57:40|17957.71|17837.71|17958.14|17838.14|17959.23|17839.23|17957.69|17837.69|10
1632589070000|2021-09-25 16:57:50|17958.08|17838.08|17953.07|17833.07|17958.08|17838.08|17953.07|17833.07|9
1632589080000|2021-09-25 16:58:00|17952.14|17832.14|17947.92|17827.92|17952.14|17832.14|17947.92|17827.92|10
1632589090000|2021-09-25 16:58:10|17947.72|17827.72|17944.81|17824.81|17947.72|17827.72|17944.81|17824.81|10
1632589100000|2021-09-25 16:58:20|17944.19|17824.19|17944.7|17824.7|17944.9|17824.9|17944.04|17824.04|9
1632589110000|2021-09-25 16:58:30|17944.55|17824.55|17944.62|17824.62|17945.14|17825.14|17943.65|17823.65|9
1632589120000|2021-09-25 16:58:40|17943.97|17823.97|17941.41|17821.41|17944.02|17824.02|17941.41|17821.41|9
1632589130000|2021-09-25 16:58:50|17940.8|17820.8|17938.59|17818.59|17940.8|17820.8|17938.59|17818.59|10
1632589140000|2021-09-25 16:59:00|17938.72|17818.72|17935.97|17815.97|17938.73|17818.73|17935.97|17815.97|10
1632589150000|2021-09-25 16:59:10|17936.18|17816.18|17934.48|17814.48|17936.89|17816.89|17934.34|17814.34|10
1632589160000|2021-09-25 16:59:20|17934.57|17814.57|17937.9|17817.9|17938.05|17818.05|17934.27|17814.27|9
1632589170000|2021-09-25 16:59:30|17938.97|17818.97|17942.5|17822.5|17942.5|17822.5|17938.97|17818.97|10
1632589180000|2021-09-25 16:59:40|17943.11|17823.11|17947.54|17827.54|17947.54|17827.54|17943.11|17823.11|10
1632589190000|2021-09-25 16:59:50|17947.49|17827.49|17949.81|17829.81|17950.01|17830.01|17947.41|17827.41|10
1632589200000|2021-09-25 17:00:00|17949.77|17829.77|17945.46|17825.46|17949.77|17829.77|17944.81|17824.81|10
1632589210000|2021-09-25 17:00:10|17945.16|17825.16|17938.68|17818.68|17945.16|17825.16|17938.68|17818.68|10
1632589220000|2021-09-25 17:00:20|17938.59|17818.59|17936.33|17816.33|17938.59|17818.59|17935.91|17815.91|10
1632589230000|2021-09-25 17:00:30|17935.76|17815.76|17935.87|17815.87|17936|17816|17935.2|17815.2|9
1632589240000|2021-09-25 17:00:40|17935.63|17815.63|17936|17816|17936.39|17816.39|17935.63|17815.63|10
1632589250000|2021-09-25 17:00:50|17936.4|17816.4|17940.09|17820.09|17940.09|17820.09|17936.4|17816.4|10
1632589260000|2021-09-25 17:01:00|17942.34|17822.34|17949.35|17829.35|17949.35|17829.35|17942.34|17822.34|10
1632589270000|2021-09-25 17:01:10|17949.5|17829.5|17951.6|17831.6|17952.59|17832.59|17949.5|17829.5|9
1632589280000|2021-09-25 17:01:20|17952.25|17832.25|17950.06|17830.06|17953.48|17833.48|17950.06|17830.06|10
1632589290000|2021-09-25 17:01:30|17949.7|17829.7|17947.91|17827.91|17949.7|17829.7|17947.47|17827.47|10
1632589300000|2021-09-25 17:01:40|17947.63|17827.63|17942.93|17822.93|17947.63|17827.63|17942.68|17822.68|10
1632589310000|2021-09-25 17:01:50|17942.35|17822.35|17937.62|17817.62|17942.35|17822.35|17937.62|17817.62|10
1632589320000|2021-09-25 17:02:00|17937.37|17817.37|17933.07|17813.07|17937.37|17817.37|17933.07|17813.07|9
1632589330000|2021-09-25 17:02:10|17932.85|17812.85|17931.3|17811.3|17932.85|17812.85|17930.65|17810.65|10
1632589340000|2021-09-25 17:02:20|17931.35|17811.35|17928.8|17808.8|17931.51|17811.51|17928.8|17808.8|10
1632589350000|2021-09-25 17:02:30|17928.09|17808.09|17920.57|17800.57|17928.09|17808.09|17920.33|17800.33|10
1632589360000|2021-09-25 17:02:40|17918.38|17798.38|17908.17|17788.17|17918.38|17798.38|17908.17|17788.17|10
1632589370000|2021-09-25 17:02:50|17905.64|17785.64|17900.57|17780.57|17905.64|17785.64|17899.46|17779.46|10
1632589380000|2021-09-25 17:03:00|17899.33|17779.33|17894.49|17774.49|17899.57|17779.57|17894.49|17774.49|10
1632589390000|2021-09-25 17:03:10|17894.3|17774.3|17893.36|17773.36|17894.3|17774.3|17893.15|17773.15|10
1632589400000|2021-09-25 17:03:20|17893.43|17773.43|17892.65|17772.65|17893.47|17773.47|17892.2|17772.2|10
1632589410000|2021-09-25 17:03:30|17892.25|17772.25|17894.07|17774.07|17894.07|17774.07|17892|17772|10
1632589420000|2021-09-25 17:03:40|17894.48|17774.48|17897.74|17777.74|17898.66|17778.66|17894.48|17774.48|10
1632589430000|2021-09-25 17:03:50|17898.18|17778.18|17900.13|17780.13|17900.47|17780.47|17898.14|17778.14|10
1632589440000|2021-09-25 17:04:00|17900.19|17780.19|17905.67|17785.67|17905.67|17785.67|17899.77|17779.77|9
1632589450000|2021-09-25 17:04:10|17906.44|17786.44|17911.11|17791.11|17911.36|17791.36|17906.44|17786.44|9
1632589460000|2021-09-25 17:04:20|17911.28|17791.28|17910.69|17790.69|17911.77|17791.77|17910.36|17790.36|10
1632589470000|2021-09-25 17:04:30|17911.36|17791.36|17910.79|17790.79|17911.4|17791.4|17910.6|17790.6|10
1632589480000|2021-09-25 17:04:40|17910.29|17790.29|17908.06|17788.06|17910.29|17790.29|17907.9|17787.9|10
1632589490000|2021-09-25 17:04:50|17908.64|17788.64|17910.16|17790.16|17910.92|17790.92|17908.64|17788.64|10
1632589500000|2021-09-25 17:05:00|17910.32|17790.32|17908.79|17788.79|17910.32|17790.32|17908.38|17788.38|10
1632589510000|2021-09-25 17:05:10|17910.42|17790.42|17915.49|17795.49|17915.6|17795.6|17910.42|17790.42|10
1632589520000|2021-09-25 17:05:20|17915.16|17795.16|17915.74|17795.74|17917.19|17797.19|17915.16|17795.16|10
1632589530000|2021-09-25 17:05:30|17915.59|17795.59|17912.95|17792.95|17915.83|17795.83|17912.95|17792.95|10
1632589540000|2021-09-25 17:05:40|17911.68|17791.68|17908.22|17788.22|17911.68|17791.68|17908.01|17788.01|10
1632589550000|2021-09-25 17:05:50|17908.36|17788.36|17906.38|17786.38|17908.38|17788.38|17906.38|17786.38|9
1632589560000|2021-09-25 17:06:00|17904.89|17784.89|17898.82|17778.82|17904.89|17784.89|17898.78|17778.78|10
1632589570000|2021-09-25 17:06:10|17897.98|17777.98|17893.88|17773.88|17897.98|17777.98|17893.88|17773.88|10
1632589580000|2021-09-25 17:06:20|17893.28|17773.28|17893.74|17773.74|17893.74|17773.74|17893.25|17773.25|10
1632589590000|2021-09-25 17:06:30|17893.68|17773.68|17894.07|17774.07|17894.55|17774.55|17893.68|17773.68|9
1632589600000|2021-09-25 17:06:40|17893.7|17773.7|17891.57|17771.57|17893.7|17773.7|17891.57|17771.57|10
1632589610000|2021-09-25 17:06:50|17891.01|17771.01|17891.79|17771.79|17892.28|17772.28|17891.01|17771.01|10
1632589620000|2021-09-25 17:07:00|17891.78|17771.78|17891.02|17771.02|17891.88|17771.88|17891.02|17771.02|9
1632589630000|2021-09-25 17:07:10|17891.14|17771.14|17892.66|17772.66|17892.66|17772.66|17890.93|17770.93|10
1632589640000|2021-09-25 17:07:20|17893.71|17773.71|17906.03|17786.03|17906.03|17786.03|17893.71|17773.71|10
1632589650000|2021-09-25 17:07:30|17905.84|17785.84|17906.38|17786.38|17906.74|17786.74|17905.46|17785.46|10
1632589660000|2021-09-25 17:07:40|17907.24|17787.24|17908.08|17788.08|17908.08|17788.08|17906.21|17786.21|10
1632589670000|2021-09-25 17:07:50|17907.89|17787.89|17907.19|17787.19|17908.51|17788.51|17906.57|17786.57|10
1632589680000|2021-09-25 17:08:00|17906.61|17786.61|17904.49|17784.49|17906.61|17786.61|17904.44|17784.44|10
1632589690000|2021-09-25 17:08:10|17904.43|17784.43|17905.44|17785.44|17905.82|17785.82|17904.43|17784.43|10
1632589700000|2021-09-25 17:08:20|17905.5|17785.5|17907.89|17787.89|17907.89|17787.89|17905.5|17785.5|10
1632589710000|2021-09-25 17:08:30|17908.11|17788.11|17915.05|17795.05|17915.05|17795.05|17908.11|17788.11|10
1632589720000|2021-09-25 17:08:40|17915.11|17795.11|17924.45|17804.45|17924.45|17804.45|17915.11|17795.11|10
1632589730000|2021-09-25 17:08:50|17924.13|17804.13|17924.04|17804.04|17924.76|17804.76|17923.7|17803.7|10
1632589740000|2021-09-25 17:09:00|17923.85|17803.85|17928.59|17808.59|17928.59|17808.59|17923.85|17803.85|10
1632589750000|2021-09-25 17:09:10|17928.45|17808.45|17928.09|17808.09|17929.17|17809.17|17927.97|17807.97|10
1632589760000|2021-09-25 17:09:20|17928.18|17808.18|17934.23|17814.23|17934.23|17814.23|17928.18|17808.18|10
1632589770000|2021-09-25 17:09:30|17934.28|17814.28|17935.48|17815.48|17935.48|17815.48|17934.19|17814.19|8
1632589780000|2021-09-25 17:09:40|17936.47|17816.47|17937.81|17817.81|17938.42|17818.42|17936.47|17816.47|10
1632589790000|2021-09-25 17:09:50|17938.21|17818.21|17939.86|17819.86|17939.97|17819.97|17938.21|17818.21|10
1632589800000|2021-09-25 17:10:00|17939.84|17819.84|17940.26|17820.26|17941.09|17821.09|17939.84|17819.84|10
1632589810000|2021-09-25 17:10:10|17940.58|17820.58|17942.4|17822.4|17942.45|17822.45|17938.5|17818.5|9
1632589820000|2021-09-25 17:10:20|17941.97|17821.97|17938.17|17818.17|17941.97|17821.97|17938.17|17818.17|10
1632589830000|2021-09-25 17:10:30|17937.66|17817.66|17940.62|17820.62|17940.62|17820.62|17937.65|17817.65|9
1632589840000|2021-09-25 17:10:40|17941.32|17821.32|17942.46|17822.46|17942.46|17822.46|17940.61|17820.61|10
1632589850000|2021-09-25 17:10:50|17943.04|17823.04|17942.16|17822.16|17943.04|17823.04|17941.31|17821.31|10
1632589860000|2021-09-25 17:11:00|17941.88|17821.88|17934.29|17814.29|17941.88|17821.88|17934.29|17814.29|10
1632589870000|2021-09-25 17:11:10|17934.67|17814.67|17933.73|17813.73|17934.67|17814.67|17932.33|17812.33|10
1632589880000|2021-09-25 17:11:20|17933.59|17813.59|17934.27|17814.27|17934.43|17814.43|17933.36|17813.36|10
1632589890000|2021-09-25 17:11:30|17934.19|17814.19|17931.04|17811.04|17934.19|17814.19|17930.93|17810.93|9
1632589900000|2021-09-25 17:11:40|17930.99|17810.99|17928.16|17808.16|17930.99|17810.99|17928.16|17808.16|9
1632589910000|2021-09-25 17:11:50|17927.46|17807.46|17922.95|17802.95|17927.46|17807.46|17922.79|17802.79|10
1632589920000|2021-09-25 17:12:00|17923.15|17803.15|17922.63|17802.63|17923.15|17803.15|17921.34|17801.34|10
1632589930000|2021-09-25 17:12:10|17922.16|17802.16|17919.67|17799.67|17922.37|17802.37|17919.67|17799.67|10
1632589940000|2021-09-25 17:12:20|17919.32|17799.32|17914.76|17794.76|17919.32|17799.32|17914.76|17794.76|10
1632589950000|2021-09-25 17:12:30|17914.52|17794.52|17910.61|17790.61|17914.52|17794.52|17910.61|17790.61|10
1632589960000|2021-09-25 17:12:40|17910.68|17790.68|17908.28|17788.28|17910.68|17790.68|17908.23|17788.23|9
1632589970000|2021-09-25 17:12:50|17908.12|17788.12|17907.58|17787.58|17908.12|17788.12|17906.92|17786.92|10
1632589980000|2021-09-25 17:13:00|17907.54|17787.54|17909.03|17789.03|17909.44|17789.44|17907.54|17787.54|10
1632589990000|2021-09-25 17:13:10|17909.32|17789.32|17911.52|17791.52|17911.65|17791.65|17909.32|17789.32|9
1632590000000|2021-09-25 17:13:20|17911.93|17791.93|17911.79|17791.79|17912.62|17792.62|17911.79|17791.79|9
1632590010000|2021-09-25 17:13:30|17911.92|17791.92|17910.92|17790.92|17911.92|17791.92|17910.6|17790.6|9
1632590020000|2021-09-25 17:13:40|17911.88|17791.88|17915.64|17795.64|17916.23|17796.23|17911.88|17791.88|10
1632590030000|2021-09-25 17:13:50|17915.7|17795.7|17922.02|17802.02|17922.02|17802.02|17915.68|17795.68|10
1632590040000|2021-09-25 17:14:00|17922.35|17802.35|17922.51|17802.51|17923.18|17803.18|17922.35|17802.35|10
1632590050000|2021-09-25 17:14:10|17922.52|17802.52|17924.43|17804.43|17924.52|17804.52|17921.97|17801.97|9
1632590060000|2021-09-25 17:14:20|17924.28|17804.28|17925.46|17805.46|17925.55|17805.55|17924.28|17804.28|10
1632590070000|2021-09-25 17:14:30|17925.59|17805.59|17923.26|17803.26|17925.73|17805.73|17922.93|17802.93|10
1632590080000|2021-09-25 17:14:40|17922.28|17802.28|17920.99|17800.99|17922.31|17802.31|17920.99|17800.99|10
1632590090000|2021-09-25 17:14:50|17920.59|17800.59|17918.69|17798.69|17920.59|17800.59|17918.29|17798.29|10
1632590100000|2021-09-25 17:15:00|17918.06|17798.06|17916.31|17796.31|17919.02|17799.02|17916.31|17796.31|10
1632590110000|2021-09-25 17:15:10|17916.5|17796.5|17916.99|17796.99|17916.99|17796.99|17915.75|17795.75|10
1632590120000|2021-09-25 17:15:20|17917.66|17797.66|17922.58|17802.58|17922.58|17802.58|17917.66|17797.66|10
1632590130000|2021-09-25 17:15:30|17923.48|17803.48|17929.59|17809.59|17929.61|17809.61|17923.48|17803.48|10
1632590140000|2021-09-25 17:15:40|17931.69|17811.69|17932.12|17812.12|17932.12|17812.12|17929.02|17809.02|10
1632590150000|2021-09-25 17:15:50|17931.74|17811.74|17932.47|17812.47|17932.52|17812.52|17931.12|17811.12|10
1632590160000|2021-09-25 17:16:00|17931.98|17811.98|17935.15|17815.15|17935.94|17815.94|17931.98|17811.98|10
1632590170000|2021-09-25 17:16:10|17935.62|17815.62|17938.81|17818.81|17938.81|17818.81|17934.76|17814.76|10
1632590180000|2021-09-25 17:16:20|17939.22|17819.22|17940.02|17820.02|17940.54|17820.54|17939.22|17819.22|9
1632590190000|2021-09-25 17:16:30|17941.13|17821.13|17942.71|17822.71|17942.83|17822.83|17941.05|17821.05|9
1632590200000|2021-09-25 17:16:40|17943.09|17823.09|17943.6|17823.6|17943.73|17823.73|17942.67|17822.67|10
1632590210000|2021-09-25 17:16:50|17943.75|17823.75|17949.01|17829.01|17949.13|17829.13|17943.75|17823.75|10
1632590220000|2021-09-25 17:17:00|17948.87|17828.87|17950.82|17830.82|17950.89|17830.89|17948.87|17828.87|9
1632590230000|2021-09-25 17:17:10|17951.29|17831.29|17961.77|17841.77|17961.77|17841.77|17951.29|17831.29|10
1632590240000|2021-09-25 17:17:20|17961.45|17841.45|17963.84|17843.84|17963.84|17843.84|17961.45|17841.45|10
1632590250000|2021-09-25 17:17:30|17963.95|17843.95|17966.28|17846.28|17966.28|17846.28|17963.94|17843.94|10
1632590260000|2021-09-25 17:17:40|17966.3|17846.3|17967.09|17847.09|17967.09|17847.09|17965.59|17845.59|10
1632590270000|2021-09-25 17:17:50|17966.85|17846.85|17966.64|17846.64|17967.21|17847.21|17966.3|17846.3|10
1632590280000|2021-09-25 17:18:00|17966.53|17846.53|17967.41|17847.41|17967.7|17847.7|17966.1|17846.1|10
1632590290000|2021-09-25 17:18:10|17966.56|17846.56|17965.45|17845.45|17967.06|17847.06|17964.97|17844.97|10
1632590300000|2021-09-25 17:18:20|17965.64|17845.64|17967.39|17847.39|17967.54|17847.54|17965.64|17845.64|10
1632590310000|2021-09-25 17:18:30|17967.26|17847.26|17966.31|17846.31|17967.48|17847.48|17966.19|17846.19|10
1632590320000|2021-09-25 17:18:40|17966.51|17846.51|17965.16|17845.16|17966.51|17846.51|17964.71|17844.71|10
1632590330000|2021-09-25 17:18:50|17965.08|17845.08|17956.5|17836.5|17965.08|17845.08|17956.5|17836.5|10
1632590340000|2021-09-25 17:19:00|17955.81|17835.81|17946.71|17826.71|17955.81|17835.81|17946.71|17826.71|9
1632590350000|2021-09-25 17:19:10|17947.38|17827.38|17944.53|17824.53|17948.84|17828.84|17943.73|17823.73|10
1632590360000|2021-09-25 17:19:20|17945.39|17825.39|17949.19|17829.19|17949.69|17829.69|17945.15|17825.15|10
1632590370000|2021-09-25 17:19:30|17949.09|17829.09|17954.89|17834.89|17954.91|17834.91|17949.09|17829.09|10
1632590380000|2021-09-25 17:19:40|17955.36|17835.36|17960.17|17840.17|17960.17|17840.17|17955.36|17835.36|9
1632590390000|2021-09-25 17:19:50|17962.32|17842.32|17965.17|17845.17|17965.17|17845.17|17961.85|17841.85|10
1632590400000|2021-09-25 17:20:00|17967.4|17847.4|17970.23|17850.23|17971.4|17851.4|17967.4|17847.4|10
1632590410000|2021-09-25 17:20:10|17970.15|17850.15|17968.72|17848.72|17970.15|17850.15|17968.32|17848.32|10
1632590420000|2021-09-25 17:20:20|17969.17|17849.17|17972.35|17852.35|17972.35|17852.35|17969.17|17849.17|10
1632590430000|2021-09-25 17:20:30|17971.94|17851.94|17971.26|17851.26|17972.12|17852.12|17971.26|17851.26|10
1632590440000|2021-09-25 17:20:40|17971.68|17851.68|17973.33|17853.33|17973.81|17853.81|17971.43|17851.43|10
1632590450000|2021-09-25 17:20:50|17973.34|17853.34|17976.59|17856.59|17976.59|17856.59|17973.27|17853.27|9
1632590460000|2021-09-25 17:21:00|17976.27|17856.27|17979.86|17859.86|17979.86|17859.86|17976.16|17856.16|8
1632590470000|2021-09-25 17:21:10|17979.75|17859.75|17987.24|17867.24|17987.24|17867.24|17979.75|17859.75|10
1632590480000|2021-09-25 17:21:20|17987.4|17867.4|17990.3|17870.3|17990.3|17870.3|17987.4|17867.4|10
1632590490000|2021-09-25 17:21:30|17990.37|17870.37|17990.49|17870.49|17990.8|17870.8|17990.13|17870.13|8
1632590500000|2021-09-25 17:21:40|17990.61|17870.61|17991.14|17871.14|17991.14|17871.14|17990.05|17870.05|10
1632590510000|2021-09-25 17:21:50|17991.03|17871.03|17990.9|17870.9|17991.03|17871.03|17990.55|17870.55|8
1632590520000|2021-09-25 17:22:00|17990.81|17870.81|17988.76|17868.76|17990.81|17870.81|17988.35|17868.35|10
1632590530000|2021-09-25 17:22:10|17987.94|17867.94|17985.73|17865.73|17988.89|17868.89|17985.73|17865.73|10
1632590540000|2021-09-25 17:22:20|17985.41|17865.41|17985.4|17865.4|17985.41|17865.41|17984.42|17864.42|10
1632590550000|2021-09-25 17:22:30|17985.53|17865.53|17986.5|17866.5|17986.89|17866.89|17985.53|17865.53|10
1632590560000|2021-09-25 17:22:40|17986.54|17866.54|17988.04|17868.04|17988.04|17868.04|17986.38|17866.38|10
1632590570000|2021-09-25 17:22:50|17988.27|17868.27|17985.2|17865.2|17988.63|17868.63|17985.2|17865.2|10
1632590580000|2021-09-25 17:23:00|17984.52|17864.52|17982.05|17862.05|17984.52|17864.52|17982.05|17862.05|9
1632590590000|2021-09-25 17:23:10|17981.98|17861.98|17979.07|17859.07|17981.98|17861.98|17979.07|17859.07|10
1632590600000|2021-09-25 17:23:20|17973.85|17853.85|17967.55|17847.55|17973.85|17853.85|17967.47|17847.47|10
1632590610000|2021-09-25 17:23:30|17967.36|17847.36|17966.21|17846.21|17967.36|17847.36|17966.21|17846.21|9
1632590620000|2021-09-25 17:23:40|17966.28|17846.28|17966.66|17846.66|17966.89|17846.89|17966.19|17846.19|10
1632590630000|2021-09-25 17:23:50|17966.12|17846.12|17963.78|17843.78|17966.12|17846.12|17963.78|17843.78|9
1632590640000|2021-09-25 17:24:00|17964.16|17844.16|17966.64|17846.64|17966.69|17846.69|17964.16|17844.16|10
1632590650000|2021-09-25 17:24:10|17967.04|17847.04|17970.61|17850.61|17970.61|17850.61|17967.04|17847.04|10
1632590660000|2021-09-25 17:24:20|17970.52|17850.52|17968.62|17848.62|17970.64|17850.64|17968.62|17848.62|10
1632590670000|2021-09-25 17:24:30|17968.39|17848.39|17967.27|17847.27|17968.61|17848.61|17966.68|17846.68|9
1632590680000|2021-09-25 17:24:40|17967.33|17847.33|17967.98|17847.98|17968.01|17848.01|17967.33|17847.33|10
1632590690000|2021-09-25 17:24:50|17968.04|17848.04|17971.17|17851.17|17971.17|17851.17|17968.04|17848.04|10
1632590700000|2021-09-25 17:25:00|17971.64|17851.64|17972.17|17852.17|17972.17|17852.17|17971.3|17851.3|10
1632590710000|2021-09-25 17:25:10|17972.22|17852.22|17972.46|17852.46|17972.85|17852.85|17972.22|17852.22|9
1632590720000|2021-09-25 17:25:20|17972.97|17852.97|17971.38|17851.38|17973.7|17853.7|17971.38|17851.38|9
1632590730000|2021-09-25 17:25:30|17970.71|17850.71|17971.1|17851.1|17971.19|17851.19|17970.71|17850.71|9
1632590740000|2021-09-25 17:25:40|17971.39|17851.39|17972.36|17852.36|17972.4|17852.4|17970.81|17850.81|10
1632590750000|2021-09-25 17:25:50|17972.37|17852.37|17973.91|17853.91|17973.91|17853.91|17972.37|17852.37|9
1632590760000|2021-09-25 17:26:00|17974.3|17854.3|17974.85|17854.85|17975.54|17855.54|17974.2|17854.2|10
1632590770000|2021-09-25 17:26:10|17974.79|17854.79|17975.15|17855.15|17975.28|17855.28|17974.53|17854.53|10
1632590780000|2021-09-25 17:26:20|17975.16|17855.16|17976.55|17856.55|17976.55|17856.55|17975.13|17855.13|9
1632590790000|2021-09-25 17:26:30|17977.57|17857.57|17976.94|17856.94|17977.57|17857.57|17976.55|17856.55|9
1632590800000|2021-09-25 17:26:40|17976.92|17856.92|17976.8|17856.8|17977.08|17857.08|17975.99|17855.99|9
1632590810000|2021-09-25 17:26:50|17976.31|17856.31|17972.03|17852.03|17976.31|17856.31|17972.03|17852.03|9
1632590820000|2021-09-25 17:27:00|17971.56|17851.56|17970.2|17850.2|17971.9|17851.9|17970.2|17850.2|9
1632590830000|2021-09-25 17:27:10|17969.76|17849.76|17968.63|17848.63|17969.76|17849.76|17968.6|17848.6|10
1632590840000|2021-09-25 17:27:20|17968.41|17848.41|17967.75|17847.75|17968.41|17848.41|17966.62|17846.62|8
1632590850000|2021-09-25 17:27:30|17967.74|17847.74|17966.01|17846.01|17967.74|17847.74|17965.77|17845.77|9
1632590860000|2021-09-25 17:27:40|17965.67|17845.67|17965.6|17845.6|17965.8|17845.8|17965.05|17845.05|10
1632590870000|2021-09-25 17:27:50|17965.35|17845.35|17964.1|17844.1|17965.39|17845.39|17963.37|17843.37|10
1632590880000|2021-09-25 17:28:00|17964.02|17844.02|17964.49|17844.49|17964.49|17844.49|17963.65|17843.65|9
1632590890000|2021-09-25 17:28:10|17964.5|17844.5|17965.16|17845.16|17965.16|17845.16|17964.5|17844.5|7
1632590900000|2021-09-25 17:28:20|17965.7|17845.7|17964.49|17844.49|17965.7|17845.7|17964.49|17844.49|10
1632590910000|2021-09-25 17:28:30|17962.89|17842.89|17962.86|17842.86|17962.89|17842.89|17960.25|17840.25|10
1632590920000|2021-09-25 17:28:40|17963.24|17843.24|17968.98|17848.98|17968.98|17848.98|17963.24|17843.24|10
1632590930000|2021-09-25 17:28:50|17968.97|17848.97|17971.7|17851.7|17971.7|17851.7|17968.97|17848.97|10
1632590940000|2021-09-25 17:29:00|17971.63|17851.63|17970.47|17850.47|17971.94|17851.94|17970.43|17850.43|9
1632590950000|2021-09-25 17:29:10|17970.33|17850.33|17970.67|17850.67|17970.67|17850.67|17969.51|17849.51|10
1632590960000|2021-09-25 17:29:20|17971.07|17851.07|17974.82|17854.82|17974.82|17854.82|17971.07|17851.07|10
1632590970000|2021-09-25 17:29:30|17974.92|17854.92|17975.89|17855.89|17976.39|17856.39|17974.92|17854.92|9
1632590980000|2021-09-25 17:29:40|17975.85|17855.85|17979.43|17859.43|17979.45|17859.45|17975.85|17855.85|9
1632590990000|2021-09-25 17:29:50|17979.32|17859.32|17979.46|17859.46|17979.48|17859.48|17979.08|17859.08|9
1632591000000|2021-09-25 17:30:00|17979.98|17859.98|17981.44|17861.44|17981.44|17861.44|17979.98|17859.98|9
1632591010000|2021-09-25 17:30:10|17981.56|17861.56|17983.62|17863.62|17983.62|17863.62|17981.46|17861.46|8
1632591020000|2021-09-25 17:30:20|17983.77|17863.77|17986.39|17866.39|17986.63|17866.63|17983.77|17863.77|9
1632591030000|2021-09-25 17:30:30|17986.38|17866.38|17984.86|17864.86|17986.38|17866.38|17984.44|17864.44|10
1632591040000|2021-09-25 17:30:40|17984.67|17864.67|17979.48|17859.48|17984.67|17864.67|17979.48|17859.48|10
1632591050000|2021-09-25 17:30:50|17979.03|17859.03|17976.6|17856.6|17979.03|17859.03|17976.6|17856.6|10
1632591060000|2021-09-25 17:31:00|17976.86|17856.86|17971.5|17851.5|17976.96|17856.96|17971.33|17851.33|10
1632591070000|2021-09-25 17:31:10|17971.44|17851.44|17968.92|17848.92|17971.44|17851.44|17968.12|17848.12|10
1632591080000|2021-09-25 17:31:20|17969.49|17849.49|17971.9|17851.9|17972.01|17852.01|17969.49|17849.49|10
1632591090000|2021-09-25 17:31:30|17972.03|17852.03|17973.29|17853.29|17973.52|17853.52|17972.03|17852.03|10
1632591100000|2021-09-25 17:31:40|17972.67|17852.67|17972.23|17852.23|17973.65|17853.65|17972.23|17852.23|10
1632591110000|2021-09-25 17:31:50|17972.34|17852.34|17967.92|17847.92|17972.34|17852.34|17967.92|17847.92|10
1632591120000|2021-09-25 17:32:00|17967.09|17847.09|17964.12|17844.12|17967.45|17847.45|17963.71|17843.71|10
1632591130000|2021-09-25 17:32:10|17964.57|17844.57|17966.53|17846.53|17966.56|17846.56|17964.57|17844.57|9
1632591140000|2021-09-25 17:32:20|17966.47|17846.47|17968.31|17848.31|17968.75|17848.75|17966.47|17846.47|10
1632591150000|2021-09-25 17:32:30|17968.18|17848.18|17970.92|17850.92|17970.92|17850.92|17967.94|17847.94|10
1632591160000|2021-09-25 17:32:40|17971.41|17851.41|17973.18|17853.18|17973.18|17853.18|17971.41|17851.41|9
1632591170000|2021-09-25 17:32:50|17973.11|17853.11|17974.39|17854.39|17974.39|17854.39|17973.11|17853.11|10
1632591180000|2021-09-25 17:33:00|17974.22|17854.22|17974.25|17854.25|17974.99|17854.99|17973.77|17853.77|9
1632591190000|2021-09-25 17:33:10|17974.26|17854.26|17977.49|17857.49|17977.49|17857.49|17974.26|17854.26|10
1632591200000|2021-09-25 17:33:20|17977.58|17857.58|17980.33|17860.33|17980.6|17860.6|17977.5|17857.5|10
1632591210000|2021-09-25 17:33:30|17980.22|17860.22|17979.28|17859.28|17980.22|17860.22|17979.19|17859.19|10
1632591220000|2021-09-25 17:33:40|17978.74|17858.74|17979.76|17859.76|17979.76|17859.76|17978.74|17858.74|9
1632591230000|2021-09-25 17:33:50|17978.84|17858.84|17979.88|17859.88|17979.88|17859.88|17978.84|17858.84|10
1632591240000|2021-09-25 17:34:00|17979.97|17859.97|17979.65|17859.65|17979.97|17859.97|17979.33|17859.33|10
1632591250000|2021-09-25 17:34:10|17979.51|17859.51|17981.64|17861.64|17981.64|17861.64|17979.47|17859.47|10
1632591260000|2021-09-25 17:34:20|17982.82|17862.82|17985.63|17865.63|17985.63|17865.63|17982.61|17862.61|10
1632591270000|2021-09-25 17:34:30|17985.52|17865.52|17985.99|17865.99|17985.99|17865.99|17985|17865|10
1632591280000|2021-09-25 17:34:40|17986.05|17866.05|17985.32|17865.32|17986.1|17866.1|17985.26|17865.26|10
1632591290000|2021-09-25 17:34:50|17984.82|17864.82|17983.73|17863.73|17984.82|17864.82|17983.73|17863.73|9
1632591300000|2021-09-25 17:35:00|17983.52|17863.52|17980.97|17860.97|17983.52|17863.52|17980.33|17860.33|10
1632591310000|2021-09-25 17:35:10|17981.59|17861.59|17980.82|17860.82|17981.59|17861.59|17980.77|17860.77|10
1632591320000|2021-09-25 17:35:20|17980.85|17860.85|17975.64|17855.64|17980.85|17860.85|17975.64|17855.64|10
1632591330000|2021-09-25 17:35:30|17975.6|17855.6|17974.05|17854.05|17975.63|17855.63|17974.05|17854.05|10
1632591340000|2021-09-25 17:35:40|17973.94|17853.94|17974.87|17854.87|17975.08|17855.08|17973.94|17853.94|10
1632591350000|2021-09-25 17:35:50|17974.65|17854.65|17974.88|17854.88|17974.89|17854.89|17974.41|17854.41|10
1632591360000|2021-09-25 17:36:00|17974.23|17854.23|17973.64|17853.64|17974.99|17854.99|17972.96|17852.96|9
1632591370000|2021-09-25 17:36:10|17973.77|17853.77|17974.42|17854.42|17975.82|17855.82|17973.77|17853.77|10
1632591380000|2021-09-25 17:36:20|17974.54|17854.54|17976.31|17856.31|17976.31|17856.31|17974.3|17854.3|9
1632591390000|2021-09-25 17:36:30|17976.14|17856.14|17976.38|17856.38|17976.38|17856.38|17975.59|17855.59|10
1632591400000|2021-09-25 17:36:40|17976.46|17856.46|17976.37|17856.37|17977.72|17857.72|17976.37|17856.37|10
1632591410000|2021-09-25 17:36:50|17976.28|17856.28|17975.17|17855.17|17976.28|17856.28|17975.16|17855.16|9
1632591420000|2021-09-25 17:37:00|17975.23|17855.23|17975.7|17855.7|17975.78|17855.78|17974.91|17854.91|9
1632591430000|2021-09-25 17:37:10|17975.81|17855.81|17975.9|17855.9|17975.94|17855.94|17975.28|17855.28|10
1632591440000|2021-09-25 17:37:20|17975.89|17855.89|17976.03|17856.03|17976.07|17856.07|17975.7|17855.7|10
1632591450000|2021-09-25 17:37:30|17975.95|17855.95|17970.8|17850.8|17975.95|17855.95|17970.76|17850.76|10
1632591460000|2021-09-25 17:37:40|17970.92|17850.92|17969.56|17849.56|17970.92|17850.92|17969.56|17849.56|10
1632591470000|2021-09-25 17:37:50|17969.8|17849.8|17968.1|17848.1|17970.09|17850.09|17968.1|17848.1|8
1632591480000|2021-09-25 17:38:00|17967.96|17847.96|17954.57|17834.57|17967.96|17847.96|17954.57|17834.57|10
1632591490000|2021-09-25 17:38:10|17953.97|17833.97|17942.99|17822.99|17953.97|17833.97|17942.99|17822.99|9
1632591500000|2021-09-25 17:38:20|17941.7|17821.7|17940.54|17820.54|17941.91|17821.91|17940.06|17820.06|10
1632591510000|2021-09-25 17:38:30|17940.44|17820.44|17938.91|17818.91|17940.44|17820.44|17938.85|17818.85|10
1632591520000|2021-09-25 17:38:40|17938.92|17818.92|17938.88|17818.88|17940.08|17820.08|17938.88|17818.88|10
1632591530000|2021-09-25 17:38:50|17938.81|17818.81|17938.29|17818.29|17938.96|17818.96|17937.76|17817.76|9
1632591540000|2021-09-25 17:39:00|17938.28|17818.28|17938.69|17818.69|17938.76|17818.76|17936.97|17816.97|10
1632591550000|2021-09-25 17:39:10|17939.28|17819.28|17942.33|17822.33|17942.33|17822.33|17939.28|17819.28|10
1632591560000|2021-09-25 17:39:20|17942.31|17822.31|17942.8|17822.8|17944.03|17824.03|17942.31|17822.31|10
1632591570000|2021-09-25 17:39:30|17942.53|17822.53|17940.04|17820.04|17942.53|17822.53|17939.81|17819.81|10
1632591580000|2021-09-25 17:39:40|17940.57|17820.57|17940.94|17820.94|17941.29|17821.29|17940.47|17820.47|10
1632591590000|2021-09-25 17:39:50|17941.28|17821.28|17942.32|17822.32|17942.76|17822.76|17941.28|17821.28|10
1632591600000|2021-09-25 17:40:00|17942.03|17822.03|17936.46|17816.46|17942.03|17822.03|17936.46|17816.46|10
1632591610000|2021-09-25 17:40:10|17936.22|17816.22|17927.31|17807.31|17936.22|17816.22|17927.31|17807.31|10
1632591620000|2021-09-25 17:40:20|17927.08|17807.08|17922.6|17802.6|17927.24|17807.24|17922.6|17802.6|10
1632591630000|2021-09-25 17:40:30|17922.66|17802.66|17918.3|17798.3|17922.66|17802.66|17917.25|17797.25|10
1632591640000|2021-09-25 17:40:40|17917.22|17797.22|17914.86|17794.86|17917.22|17797.22|17914.86|17794.86|9
1632591650000|2021-09-25 17:40:50|17914.42|17794.42|17907.36|17787.36|17914.42|17794.42|17907.36|17787.36|10
1632591660000|2021-09-25 17:41:00|17907.08|17787.08|17904.23|17784.23|17907.08|17787.08|17903.75|17783.75|10
1632591670000|2021-09-25 17:41:10|17904.4|17784.4|17902.6|17782.6|17904.79|17784.79|17901.96|17781.96|10
1632591680000|2021-09-25 17:41:20|17901.89|17781.89|17901.47|17781.47|17901.89|17781.89|17900.14|17780.14|10
1632591690000|2021-09-25 17:41:30|17901.44|17781.44|17902.89|17782.89|17902.89|17782.89|17900.25|17780.25|10
1632591700000|2021-09-25 17:41:40|17903.86|17783.86|17902.55|17782.55|17903.86|17783.86|17901.74|17781.74|9
1632591710000|2021-09-25 17:41:50|17902.37|17782.37|17901.53|17781.53|17902.86|17782.86|17901.43|17781.43|10
1632591720000|2021-09-25 17:42:00|17901.61|17781.61|17901.06|17781.06|17901.75|17781.75|17900.74|17780.74|10
1632591730000|2021-09-25 17:42:10|17900.78|17780.78|17901.35|17781.35|17901.35|17781.35|17900.55|17780.55|10
1632591740000|2021-09-25 17:42:20|17901.33|17781.33|17901.51|17781.51|17902.55|17782.55|17901.33|17781.33|10
1632591750000|2021-09-25 17:42:30|17902.15|17782.15|17902.87|17782.87|17902.87|17782.87|17900.19|17780.19|10
1632591760000|2021-09-25 17:42:40|17903.62|17783.62|17909.98|17789.98|17909.98|17789.98|17903.62|17783.62|10
1632591770000|2021-09-25 17:42:50|17909.87|17789.87|17913.43|17793.43|17913.43|17793.43|17909.87|17789.87|10
1632591780000|2021-09-25 17:43:00|17913.5|17793.5|17916.66|17796.66|17917.14|17797.14|17913.5|17793.5|10
1632591790000|2021-09-25 17:43:10|17917.29|17797.29|17914.53|17794.53|17917.49|17797.49|17914.53|17794.53|10
1632591800000|2021-09-25 17:43:20|17914.43|17794.43|17913.37|17793.37|17914.43|17794.43|17912.69|17792.69|10
1632591810000|2021-09-25 17:43:30|17912.91|17792.91|17912.34|17792.34|17913.77|17793.77|17912.34|17792.34|10
1632591820000|2021-09-25 17:43:40|17912.35|17792.35|17910.99|17790.99|17912.87|17792.87|17910.99|17790.99|10
1632591830000|2021-09-25 17:43:50|17910.45|17790.45|17908.23|17788.23|17910.45|17790.45|17908.09|17788.09|10
1632591840000|2021-09-25 17:44:00|17908.11|17788.11|17909.09|17789.09|17909.09|17789.09|17907.86|17787.86|10
1632591850000|2021-09-25 17:44:10|17909.14|17789.14|17909.83|17789.83|17911.43|17791.43|17909.14|17789.14|10
1632591860000|2021-09-25 17:44:20|17908.92|17788.92|17904.27|17784.27|17908.92|17788.92|17904.06|17784.06|10
1632591870000|2021-09-25 17:44:30|17904.14|17784.14|17902.65|17782.65|17904.14|17784.14|17902.65|17782.65|10
1632591880000|2021-09-25 17:44:40|17902.63|17782.63|17900.87|17780.87|17902.63|17782.63|17900.87|17780.87|10
1632591890000|2021-09-25 17:44:50|17900.7|17780.7|17898.98|17778.98|17900.8|17780.8|17898.98|17778.98|9
1632591900000|2021-09-25 17:45:00|17898.97|17778.97|17899.57|17779.57|17899.57|17779.57|17898.97|17778.97|9
1632591910000|2021-09-25 17:45:10|17899.65|17779.65|17904.46|17784.46|17904.46|17784.46|17899.63|17779.63|10
1632591920000|2021-09-25 17:45:20|17904.68|17784.68|17908.9|17788.9|17908.9|17788.9|17904.64|17784.64|10
1632591930000|2021-09-25 17:45:30|17909.42|17789.42|17906.31|17786.31|17909.42|17789.42|17906.31|17786.31|10
1632591940000|2021-09-25 17:45:40|17905.35|17785.35|17907.62|17787.62|17907.62|17787.62|17905.35|17785.35|10
1632591950000|2021-09-25 17:45:50|17907.93|17787.93|17910.66|17790.66|17910.66|17790.66|17907.93|17787.93|8
1632591960000|2021-09-25 17:46:00|17910.71|17790.71|17915.15|17795.15|17915.15|17795.15|17910.71|17790.71|10
1632591970000|2021-09-25 17:46:10|17915.28|17795.28|17915.73|17795.73|17917.06|17797.06|17915.28|17795.28|8
1632591980000|2021-09-25 17:46:20|17915.18|17795.18|17912.65|17792.65|17916.49|17796.49|17912.57|17792.57|10
1632591990000|2021-09-25 17:46:30|17912.34|17792.34|17914.48|17794.48|17914.48|17794.48|17912.34|17792.34|10
1632592000000|2021-09-25 17:46:40|17914.92|17794.92|17915.77|17795.77|17916.49|17796.49|17914.73|17794.73|9
1632592010000|2021-09-25 17:46:50|17915.41|17795.41|17913.32|17793.32|17915.41|17795.41|17913.32|17793.32|10
1632592020000|2021-09-25 17:47:00|17912.72|17792.72|17912.54|17792.54|17912.97|17792.97|17911.9|17791.9|10
1632592030000|2021-09-25 17:47:10|17912.48|17792.48|17910.2|17790.2|17912.65|17792.65|17910.2|17790.2|10
1632592040000|2021-09-25 17:47:20|17910.08|17790.08|17906.68|17786.68|17910.08|17790.08|17906.68|17786.68|10
1632592050000|2021-09-25 17:47:30|17904.54|17784.54|17898.28|17778.28|17904.54|17784.54|17898.28|17778.28|10
1632592060000|2021-09-25 17:47:40|17897.76|17777.76|17897.69|17777.69|17897.88|17777.88|17897.18|17777.18|10
1632592070000|2021-09-25 17:47:50|17898.35|17778.35|17897.5|17777.5|17898.35|17778.35|17897.5|17777.5|9
1632592080000|2021-09-25 17:48:00|17897.73|17777.73|17895.99|17775.99|17897.99|17777.99|17895.36|17775.36|9
1632592090000|2021-09-25 17:48:10|17897.01|17777.01|17902.22|17782.22|17902.22|17782.22|17897.01|17777.01|9
1632592100000|2021-09-25 17:48:20|17903.11|17783.11|17902.38|17782.38|17904.55|17784.55|17902.37|17782.37|10
1632592110000|2021-09-25 17:48:30|17902.42|17782.42|17901.31|17781.31|17902.79|17782.79|17901.31|17781.31|10
1632592120000|2021-09-25 17:48:40|17901.27|17781.27|17903.08|17783.08|17903.71|17783.71|17901.04|17781.04|10
1632592130000|2021-09-25 17:48:50|17902.78|17782.78|17904.7|17784.7|17904.7|17784.7|17902.73|17782.73|10
1632592140000|2021-09-25 17:49:00|17904.57|17784.57|17906.24|17786.24|17906.46|17786.46|17904.51|17784.51|10
1632592150000|2021-09-25 17:49:10|17906.28|17786.28|17908.24|17788.24|17908.33|17788.33|17906.28|17786.28|10
1632592160000|2021-09-25 17:49:20|17908.46|17788.46|17909.67|17789.67|17909.76|17789.76|17908.39|17788.39|10
1632592170000|2021-09-25 17:49:30|17909.24|17789.24|17906.78|17786.78|17909.24|17789.24|17906.78|17786.78|8
1632592180000|2021-09-25 17:49:40|17905.69|17785.69|17907.17|17787.17|17907.5|17787.5|17905.69|17785.69|8
1632592190000|2021-09-25 17:49:50|17907.25|17787.25|17907.07|17787.07|17907.26|17787.26|17906.82|17786.82|9
1632592200000|2021-09-25 17:50:00|17907.23|17787.23|17908.81|17788.81|17909.6|17789.6|17907.05|17787.05|9
1632592210000|2021-09-25 17:50:10|17908.75|17788.75|17907.19|17787.19|17908.93|17788.93|17907.19|17787.19|10
1632592220000|2021-09-25 17:50:20|17907.4|17787.4|17899.51|17779.51|17908.69|17788.69|17898.39|17778.39|10
1632592230000|2021-09-25 17:50:30|17900.02|17780.02|17903.36|17783.36|17903.4|17783.4|17900.02|17780.02|10
1632592240000|2021-09-25 17:50:40|17903.38|17783.38|17905.2|17785.2|17905.2|17785.2|17903.02|17783.02|10
1632592250000|2021-09-25 17:50:50|17905.06|17785.06|17909.38|17789.38|17909.38|17789.38|17905.03|17785.03|10
1632592260000|2021-09-25 17:51:00|17909.68|17789.68|17910.45|17790.45|17911.06|17791.06|17909.68|17789.68|9
1632592270000|2021-09-25 17:51:10|17910.49|17790.49|17910.53|17790.53|17910.75|17790.75|17910.01|17790.01|9
1632592280000|2021-09-25 17:51:20|17910.75|17790.75|17910.46|17790.46|17910.77|17790.77|17910.35|17790.35|6
1632592290000|2021-09-25 17:51:30|17910.36|17790.36|17903.68|17783.68|17910.36|17790.36|17903.68|17783.68|10
1632592300000|2021-09-25 17:51:40|17903.59|17783.59|17902.9|17782.9|17903.59|17783.59|17902.47|17782.47|9
1632592310000|2021-09-25 17:51:50|17902.68|17782.68|17904.38|17784.38|17904.38|17784.38|17902.64|17782.64|8
1632592320000|2021-09-25 17:52:00|17904.77|17784.77|17910.66|17790.66|17910.66|17790.66|17904.77|17784.77|10
1632592330000|2021-09-25 17:52:10|17911.77|17791.77|17913.71|17793.71|17913.97|17793.97|17911.57|17791.57|9
1632592340000|2021-09-25 17:52:20|17913.89|17793.89|17915.1|17795.1|17915.1|17795.1|17913.89|17793.89|10
1632592350000|2021-09-25 17:52:30|17915.03|17795.03|17916.39|17796.39|17916.39|17796.39|17914.78|17794.78|9
1632592360000|2021-09-25 17:52:40|17916.5|17796.5|17917.18|17797.18|17917.38|17797.38|17916.49|17796.49|9
1632592370000|2021-09-25 17:52:50|17917.28|17797.28|17923.5|17803.5|17923.5|17803.5|17917.28|17797.28|10
1632592380000|2021-09-25 17:53:00|17923.58|17803.58|17926.55|17806.55|17926.55|17806.55|17923.58|17803.58|10
1632592390000|2021-09-25 17:53:10|17926.8|17806.8|17928.38|17808.38|17928.38|17808.38|17926.8|17806.8|10
1632592400000|2021-09-25 17:53:20|17928.84|17808.84|17932.17|17812.17|17932.17|17812.17|17928.84|17808.84|9
1632592410000|2021-09-25 17:53:30|17932.9|17812.9|17935.18|17815.18|17935.18|17815.18|17932.9|17812.9|10
1632592420000|2021-09-25 17:53:40|17935.14|17815.14|17936.58|17816.58|17936.58|17816.58|17934.47|17814.47|10
1632592430000|2021-09-25 17:53:50|17935.5|17815.5|17938.81|17818.81|17938.81|17818.81|17935.5|17815.5|9
1632592440000|2021-09-25 17:54:00|17939.04|17819.04|17939.07|17819.07|17939.52|17819.52|17938.76|17818.76|10
1632592450000|2021-09-25 17:54:10|17938.99|17818.99|17937.75|17817.75|17939.09|17819.09|17937.74|17817.74|10
1632592460000|2021-09-25 17:54:20|17937.79|17817.79|17936.31|17816.31|17937.79|17817.79|17936.13|17816.13|9
1632592470000|2021-09-25 17:54:30|17936.27|17816.27|17935.4|17815.4|17936.64|17816.64|17935.4|17815.4|9
1632592480000|2021-09-25 17:54:40|17935.23|17815.23|17930.94|17810.94|17935.23|17815.23|17930.94|17810.94|9
1632592490000|2021-09-25 17:54:50|17928.82|17808.82|17929.36|17809.36|17931.68|17811.68|17927.98|17807.98|9
1632592500000|2021-09-25 17:55:00|17929.49|17809.49|17929.5|17809.5|17929.7|17809.7|17928.62|17808.62|10
1632592510000|2021-09-25 17:55:10|17929.36|17809.36|17928.41|17808.41|17929.54|17809.54|17928.41|17808.41|9
1632592520000|2021-09-25 17:55:20|17928.31|17808.31|17926.5|17806.5|17928.73|17808.73|17926.5|17806.5|10
1632592530000|2021-09-25 17:55:30|17926|17806|17924.22|17804.22|17926|17806|17924.22|17804.22|10
1632592540000|2021-09-25 17:55:40|17923.9|17803.9|17923.06|17803.06|17924.02|17804.02|17923.06|17803.06|10
1632592550000|2021-09-25 17:55:50|17922.83|17802.83|17918.2|17798.2|17922.83|17802.83|17917.9|17797.9|10
1632592560000|2021-09-25 17:56:00|17917.19|17797.19|17913.82|17793.82|17917.3|17797.3|17913.82|17793.82|10
1632592570000|2021-09-25 17:56:10|17913.5|17793.5|17906.62|17786.62|17913.5|17793.5|17906.62|17786.62|10
1632592580000|2021-09-25 17:56:20|17906.8|17786.8|17901.48|17781.48|17906.88|17786.88|17901.48|17781.48|10
1632592590000|2021-09-25 17:56:30|17901.47|17781.47|17902.22|17782.22|17902.41|17782.41|17900.19|17780.19|9
1632592600000|2021-09-25 17:56:40|17902.09|17782.09|17902.97|17782.97|17903.35|17783.35|17902.05|17782.05|10
1632592610000|2021-09-25 17:56:50|17902.92|17782.92|17901.58|17781.58|17902.92|17782.92|17900.64|17780.64|9
1632592620000|2021-09-25 17:57:00|17901.52|17781.52|17905.45|17785.45|17905.45|17785.45|17901.52|17781.52|8
1632592630000|2021-09-25 17:57:10|17906.25|17786.25|17907.37|17787.37|17907.67|17787.67|17906.25|17786.25|10
1632592640000|2021-09-25 17:57:20|17907.32|17787.32|17906.7|17786.7|17907.92|17787.92|17906.7|17786.7|10
1632592650000|2021-09-25 17:57:30|17906.75|17786.75|17903.11|17783.11|17906.75|17786.75|17902.41|17782.41|10
1632592660000|2021-09-25 17:57:40|17903.07|17783.07|17904.09|17784.09|17904.09|17784.09|17903.07|17783.07|10
1632592670000|2021-09-25 17:57:50|17904.4|17784.4|17903.87|17783.87|17905.54|17785.54|17903.78|17783.78|10
1632592680000|2021-09-25 17:58:00|17903.73|17783.73|17905.19|17785.19|17905.26|17785.26|17903.49|17783.49|10
1632592690000|2021-09-25 17:58:10|17905.05|17785.05|17904.38|17784.38|17905.21|17785.21|17904.24|17784.24|9
1632592700000|2021-09-25 17:58:20|17904.56|17784.56|17908.27|17788.27|17908.27|17788.27|17904.56|17784.56|10
1632592710000|2021-09-25 17:58:30|17911.1|17791.1|17920.2|17800.2|17920.2|17800.2|17911.1|17791.1|10
1632592720000|2021-09-25 17:58:40|17920.09|17800.09|17923.57|17803.57|17923.57|17803.57|17920.09|17800.09|10
1632592730000|2021-09-25 17:58:50|17923.87|17803.87|17924.35|17804.35|17924.35|17804.35|17923.54|17803.54|9
1632592740000|2021-09-25 17:59:00|17924.66|17804.66|17925.24|17805.24|17925.24|17805.24|17923.23|17803.23|10
1632592750000|2021-09-25 17:59:10|17925.45|17805.45|17927.91|17807.91|17928.02|17808.02|17925.45|17805.45|10
1632592760000|2021-09-25 17:59:20|17928.26|17808.26|17925.88|17805.88|17928.43|17808.43|17925.85|17805.85|9
1632592770000|2021-09-25 17:59:30|17925.32|17805.32|17925.14|17805.14|17926.11|17806.11|17924.87|17804.87|9
1632592780000|2021-09-25 17:59:40|17924.05|17804.05|17918.74|17798.74|17924.05|17804.05|17918.74|17798.74|9
1632592790000|2021-09-25 17:59:50|17918.59|17798.59|17910.71|17790.71|17918.59|17798.59|17910.71|17790.71|10
1632592800000|2021-09-25 18:00:00|17910.4|17790.4|17900.19|17780.19|17910.4|17790.4|17900.19|17780.19|10
1632592810000|2021-09-25 18:00:10|17899.97|17779.97|17893.12|17773.12|17899.97|17779.97|17893.12|17773.12|10
1632592820000|2021-09-25 18:00:20|17893.01|17773.01|17891.52|17771.52|17893.11|17773.11|17891.17|17771.17|10
1632592830000|2021-09-25 18:00:30|17891.37|17771.37|17890.41|17770.41|17891.37|17771.37|17890.41|17770.41|9
1632592840000|2021-09-25 18:00:40|17890.45|17770.45|17891.52|17771.52|17891.52|17771.52|17889.89|17769.89|10
1632592850000|2021-09-25 18:00:50|17891.59|17771.59|17891.44|17771.44|17891.59|17771.59|17890.81|17770.81|10
1632592860000|2021-09-25 18:01:00|17891.33|17771.33|17892.43|17772.43|17892.43|17772.43|17890.57|17770.57|10
1632592870000|2021-09-25 18:01:10|17893.79|17773.79|17901.81|17781.81|17901.81|17781.81|17893.79|17773.79|10
1632592880000|2021-09-25 18:01:20|17902.01|17782.01|17906.92|17786.92|17907.11|17787.11|17902.01|17782.01|10
1632592890000|2021-09-25 18:01:30|17906.75|17786.75|17905.52|17785.52|17906.75|17786.75|17904.74|17784.74|10
1632592900000|2021-09-25 18:01:40|17905.25|17785.25|17906.75|17786.75|17906.79|17786.79|17905.25|17785.25|9
1632592910000|2021-09-25 18:01:50|17905.8|17785.8|17904.87|17784.87|17906.69|17786.69|17904.87|17784.87|10
1632592920000|2021-09-25 18:02:00|17905.42|17785.42|17906.75|17786.75|17906.95|17786.95|17905.27|17785.27|10
1632592930000|2021-09-25 18:02:10|17906.76|17786.76|17906.81|17786.81|17907.16|17787.16|17906.73|17786.73|10
1632592940000|2021-09-25 18:02:20|17907.69|17787.69|17909.24|17789.24|17909.24|17789.24|17907.2|17787.2|9
1632592950000|2021-09-25 18:02:30|17909.33|17789.33|17911.37|17791.37|17914.49|17794.49|17909.33|17789.33|10
1632592960000|2021-09-25 18:02:40|17911.49|17791.49|17912.6|17792.6|17912.6|17792.6|17911.23|17791.23|10
1632592970000|2021-09-25 18:02:50|17913.07|17793.07|17914.55|17794.55|17914.94|17794.94|17912.36|17792.36|10
1632592980000|2021-09-25 18:03:00|17914.59|17794.59|17915.53|17795.53|17915.53|17795.53|17914.29|17794.29|10
1632592990000|2021-09-25 18:03:10|17916.44|17796.44|17915.82|17795.82|17916.69|17796.69|17915.2|17795.2|9
1632593000000|2021-09-25 18:03:20|17915.57|17795.57|17916.79|17796.79|17916.79|17796.79|17915.26|17795.26|10
1632593010000|2021-09-25 18:03:30|17917.21|17797.21|17922.51|17802.51|17922.51|17802.51|17917.21|17797.21|9
1632593020000|2021-09-25 18:03:40|17923.23|17803.23|17923.7|17803.7|17923.75|17803.75|17923.15|17803.15|10
1632593030000|2021-09-25 18:03:50|17923.17|17803.17|17923.95|17803.95|17924.99|17804.99|17923.17|17803.17|8
1632593040000|2021-09-25 18:04:00|17924.29|17804.29|17926.15|17806.15|17926.39|17806.39|17924.29|17804.29|10
1632593050000|2021-09-25 18:04:10|17926.33|17806.33|17925.83|17805.83|17926.54|17806.54|17925.83|17805.83|9
1632593060000|2021-09-25 18:04:20|17925.58|17805.58|17924.02|17804.02|17925.63|17805.63|17924.02|17804.02|10
1632593070000|2021-09-25 18:04:30|17924.17|17804.17|17929.62|17809.62|17929.62|17809.62|17924.17|17804.17|10
1632593080000|2021-09-25 18:04:40|17930.21|17810.21|17926.79|17806.79|17930.31|17810.31|17926.79|17806.79|10
1632593090000|2021-09-25 18:04:50|17926.8|17806.8|17925.89|17805.89|17926.8|17806.8|17925.26|17805.26|10
1632593100000|2021-09-25 18:05:00|17925.74|17805.74|17927.73|17807.73|17927.83|17807.83|17925.74|17805.74|10
1632593110000|2021-09-25 18:05:10|17928.12|17808.12|17931.24|17811.24|17931.24|17811.24|17927.43|17807.43|10
1632593120000|2021-09-25 18:05:20|17931.67|17811.67|17933.45|17813.45|17933.71|17813.71|17931.67|17811.67|10
1632593130000|2021-09-25 18:05:30|17932.96|17812.96|17932.05|17812.05|17933.88|17813.88|17932.05|17812.05|9
1632593140000|2021-09-25 18:05:40|17931.56|17811.56|17931.79|17811.79|17932.28|17812.28|17931.56|17811.56|9
1632593150000|2021-09-25 18:05:50|17931.85|17811.85|17931.02|17811.02|17931.85|17811.85|17930.9|17810.9|9
1632593160000|2021-09-25 18:06:00|17931.17|17811.17|17928.01|17808.01|17931.57|17811.57|17928.01|17808.01|10
1632593170000|2021-09-25 18:06:10|17928.15|17808.15|17928.79|17808.79|17929.28|17809.28|17927.91|17807.91|9
1632593180000|2021-09-25 18:06:20|17929.35|17809.35|17930.89|17810.89|17930.89|17810.89|17928.75|17808.75|9
1632593190000|2021-09-25 18:06:30|17930.64|17810.64|17930.89|17810.89|17930.91|17810.91|17930.24|17810.24|9
1632593200000|2021-09-25 18:06:40|17930.92|17810.92|17930.94|17810.94|17930.96|17810.96|17930.67|17810.67|9
1632593210000|2021-09-25 18:06:50|17930.93|17810.93|17933.28|17813.28|17933.28|17813.28|17930.79|17810.79|10
1632593220000|2021-09-25 18:07:00|17933.5|17813.5|17933.71|17813.71|17933.71|17813.71|17932.85|17812.85|8
1632593230000|2021-09-25 18:07:10|17933.91|17813.91|17931.35|17811.35|17933.91|17813.91|17931.35|17811.35|9
1632593240000|2021-09-25 18:07:20|17931.16|17811.16|17931.74|17811.74|17931.75|17811.75|17930.26|17810.26|10
1632593250000|2021-09-25 18:07:30|17932.04|17812.04|17933.32|17813.32|17933.88|17813.88|17931.69|17811.69|10
1632593260000|2021-09-25 18:07:40|17932.65|17812.65|17933.5|17813.5|17933.5|17813.5|17932.61|17812.61|9
1632593270000|2021-09-25 18:07:50|17933.42|17813.42|17933.79|17813.79|17933.79|17813.79|17933.16|17813.16|10
1632593280000|2021-09-25 18:08:00|17933.28|17813.28|17936.25|17816.25|17936.25|17816.25|17933.28|17813.28|9
1632593290000|2021-09-25 18:08:10|17936.36|17816.36|17937.91|17817.91|17938.02|17818.02|17936.36|17816.36|7
1632593300000|2021-09-25 18:08:20|17937.77|17817.77|17940.24|17820.24|17940.24|17820.24|17937.71|17817.71|10
1632593310000|2021-09-25 18:08:30|17939.95|17819.95|17939.28|17819.28|17940.18|17820.18|17939.26|17819.26|10
1632593320000|2021-09-25 18:08:40|17939.5|17819.5|17939.39|17819.39|17939.59|17819.59|17939.17|17819.17|8
1632593330000|2021-09-25 18:08:50|17939.36|17819.36|17946.27|17826.27|17946.27|17826.27|17939.36|17819.36|10
1632593340000|2021-09-25 18:09:00|17946.29|17826.29|17949.03|17829.03|17949.03|17829.03|17946.29|17826.29|10
1632593350000|2021-09-25 18:09:10|17949.02|17829.02|17952.53|17832.53|17953.21|17833.21|17949|17829|10
1632593360000|2021-09-25 18:09:20|17951.89|17831.89|17949.36|17829.36|17951.89|17831.89|17949.36|17829.36|9
1632593370000|2021-09-25 18:09:30|17949.56|17829.56|17952.76|17832.76|17952.76|17832.76|17949.39|17829.39|10
1632593380000|2021-09-25 18:09:40|17952.94|17832.94|17953.68|17833.68|17953.88|17833.88|17952.94|17832.94|10
1632593390000|2021-09-25 18:09:50|17953.78|17833.78|17956.21|17836.21|17956.49|17836.49|17953.78|17833.78|8
1632593400000|2021-09-25 18:10:00|17957.46|17837.46|17960.2|17840.2|17960.2|17840.2|17957.46|17837.46|9
1632593410000|2021-09-25 18:10:10|17961.72|17841.72|17964.5|17844.5|17964.52|17844.52|17961.72|17841.72|10
1632593420000|2021-09-25 18:10:20|17964.68|17844.68|17964.04|17844.04|17967.51|17847.51|17964.04|17844.04|10
1632593430000|2021-09-25 18:10:30|17963.96|17843.96|17963.23|17843.23|17964.36|17844.36|17963.23|17843.23|10
1632593440000|2021-09-25 18:10:40|17962.45|17842.45|17962.46|17842.46|17962.63|17842.63|17961.62|17841.62|10
1632593450000|2021-09-25 18:10:50|17962.68|17842.68|17961.56|17841.56|17962.68|17842.68|17960.59|17840.59|10
1632593460000|2021-09-25 18:11:00|17961.62|17841.62|17959.81|17839.81|17961.62|17841.62|17959.32|17839.32|10
1632593470000|2021-09-25 18:11:10|17959.26|17839.26|17957.43|17837.43|17959.26|17839.26|17957.43|17837.43|10
1632593480000|2021-09-25 18:11:20|17956.43|17836.43|17956.05|17836.05|17956.89|17836.89|17956.05|17836.05|9
1632593490000|2021-09-25 18:11:30|17957.03|17837.03|17954.59|17834.59|17957.03|17837.03|17954.59|17834.59|10
1632593500000|2021-09-25 18:11:40|17954.92|17834.92|17953.91|17833.91|17955.22|17835.22|17953.91|17833.91|10
1632593510000|2021-09-25 18:11:50|17953.56|17833.56|17952.63|17832.63|17954.09|17834.09|17952.63|17832.63|10
1632593520000|2021-09-25 18:12:00|17952.3|17832.3|17950.61|17830.61|17952.3|17832.3|17950.61|17830.61|10
1632593530000|2021-09-25 18:12:10|17949.8|17829.8|17947.96|17827.96|17949.8|17829.8|17947.7|17827.7|10
1632593540000|2021-09-25 18:12:20|17948.45|17828.45|17948.08|17828.08|17948.46|17828.46|17947.6|17827.6|10
1632593550000|2021-09-25 18:12:30|17948.13|17828.13|17947.7|17827.7|17948.13|17828.13|17947.64|17827.64|7
1632593560000|2021-09-25 18:12:40|17947.82|17827.82|17950.73|17830.73|17950.73|17830.73|17947.82|17827.82|8
1632593570000|2021-09-25 18:12:50|17950.97|17830.97|17951.6|17831.6|17952.01|17832.01|17950.97|17830.97|10
1632593580000|2021-09-25 18:13:00|17952.6|17832.6|17954.36|17834.36|17954.36|17834.36|17952.6|17832.6|10
1632593590000|2021-09-25 18:13:10|17954.55|17834.55|17958.11|17838.11|17958.11|17838.11|17954.55|17834.55|10
1632593600000|2021-09-25 18:13:20|17958.12|17838.12|17959.71|17839.71|17960.06|17840.06|17958.12|17838.12|7
1632593610000|2021-09-25 18:13:30|17959.51|17839.51|17963.48|17843.48|17963.56|17843.56|17959.51|17839.51|10
1632593620000|2021-09-25 18:13:40|17963.42|17843.42|17963.48|17843.48|17963.48|17843.48|17963.12|17843.12|8
1632593630000|2021-09-25 18:13:50|17963.53|17843.53|17971.02|17851.02|17971.02|17851.02|17963.53|17843.53|10
1632593640000|2021-09-25 18:14:00|17970.94|17850.94|17972.78|17852.78|17972.78|17852.78|17970.94|17850.94|10
1632593650000|2021-09-25 18:14:10|17973.11|17853.11|17983.01|17863.01|17983.01|17863.01|17973.11|17853.11|10
1632593660000|2021-09-25 18:14:20|17984.03|17864.03|17986.01|17866.01|17986.01|17866.01|17984.03|17864.03|10
1632593670000|2021-09-25 18:14:30|17987.74|17867.74|17985.39|17865.39|17987.74|17867.74|17985.16|17865.16|8
1632593680000|2021-09-25 18:14:40|17985.34|17865.34|17983.08|17863.08|17985.34|17865.34|17983.08|17863.08|10
1632593690000|2021-09-25 18:14:50|17982.53|17862.53|17979.38|17859.38|17982.53|17862.53|17979.38|17859.38|9
1632593700000|2021-09-25 18:15:00|17979.7|17859.7|17978.82|17858.82|17979.7|17859.7|17978.64|17858.64|10
1632593710000|2021-09-25 18:15:10|17979.65|17859.65|17984.13|17864.13|17984.13|17864.13|17979.22|17859.22|10
1632593720000|2021-09-25 18:15:20|17984.3|17864.3|17987.35|17867.35|17987.35|17867.35|17984.3|17864.3|9
1632593730000|2021-09-25 18:15:30|17990.27|17870.27|17993.28|17873.28|17993.81|17873.81|17990.27|17870.27|10
1632593740000|2021-09-25 18:15:40|17994.21|17874.21|17989.09|17869.09|17994.21|17874.21|17989.09|17869.09|10
1632593750000|2021-09-25 18:15:50|17988.6|17868.6|17985.47|17865.47|17988.6|17868.6|17985.47|17865.47|10
1632593760000|2021-09-25 18:16:00|17985.61|17865.61|17979.27|17859.27|17985.91|17865.91|17979.27|17859.27|10
1632593770000|2021-09-25 18:16:10|17979.41|17859.41|17976.91|17856.91|17979.41|17859.41|17976.88|17856.88|10
1632593780000|2021-09-25 18:16:20|17976.43|17856.43|17967.22|17847.22|17976.43|17856.43|17967.22|17847.22|10
1632593790000|2021-09-25 18:16:30|17966.74|17846.74|17962.93|17842.93|17966.74|17846.74|17962.82|17842.82|10
1632593800000|2021-09-25 18:16:40|17963.16|17843.16|17959.65|17839.65|17963.16|17843.16|17959.65|17839.65|10
1632593810000|2021-09-25 18:16:50|17959.07|17839.07|17959.89|17839.89|17959.91|17839.91|17958.55|17838.55|10
1632593820000|2021-09-25 18:17:00|17960.29|17840.29|17957.4|17837.4|17960.29|17840.29|17957.4|17837.4|10
1632593830000|2021-09-25 18:17:10|17958.22|17838.22|17959|17839|17959|17839|17957.18|17837.18|8
1632593840000|2021-09-25 18:17:20|17959.22|17839.22|17964.09|17844.09|17964.18|17844.18|17959.12|17839.12|10
1632593850000|2021-09-25 18:17:30|17964.08|17844.08|17963.01|17843.01|17964.44|17844.44|17962.89|17842.89|10
1632593860000|2021-09-25 18:17:40|17962.65|17842.65|17961.32|17841.32|17962.65|17842.65|17961.3|17841.3|10
1632593870000|2021-09-25 18:17:50|17961.16|17841.16|17958.17|17838.17|17961.16|17841.16|17958.17|17838.17|10
1632593880000|2021-09-25 18:18:00|17958.44|17838.44|17956.78|17836.78|17958.44|17838.44|17956.78|17836.78|10
1632593890000|2021-09-25 18:18:10|17957.04|17837.04|17957.74|17837.74|17958.41|17838.41|17957.04|17837.04|10
1632593900000|2021-09-25 18:18:20|17957.65|17837.65|17957.3|17837.3|17958.04|17838.04|17956.77|17836.77|10
1632593910000|2021-09-25 18:18:30|17957.42|17837.42|17960.96|17840.96|17960.96|17840.96|17957.42|17837.42|10
1632593920000|2021-09-25 18:18:40|17961.24|17841.24|17961.12|17841.12|17961.7|17841.7|17961.07|17841.07|10
1632593930000|2021-09-25 18:18:50|17962.21|17842.21|17964.97|17844.97|17965.65|17845.65|17962.21|17842.21|10
1632593940000|2021-09-25 18:19:00|17965.01|17845.01|17958.72|17838.72|17965.01|17845.01|17958.57|17838.57|10
1632593950000|2021-09-25 18:19:10|17958.55|17838.55|17959.38|17839.38|17959.38|17839.38|17958.09|17838.09|10
1632593960000|2021-09-25 18:19:20|17959.83|17839.83|17958.09|17838.09|17959.87|17839.87|17958.09|17838.09|10
1632593970000|2021-09-25 18:19:30|17958.1|17838.1|17958.91|17838.91|17958.91|17838.91|17957.27|17837.27|10
1632593980000|2021-09-25 18:19:40|17959.04|17839.04|17957.38|17837.38|17959.04|17839.04|17957.38|17837.38|10
1632593990000|2021-09-25 18:19:50|17957.15|17837.15|17956.5|17836.5|17957.15|17837.15|17955.79|17835.79|10
1632594000000|2021-09-25 18:20:00|17956.14|17836.14|17951.58|17831.58|17956.14|17836.14|17951.31|17831.31|10
1632594010000|2021-09-25 18:20:10|17951.03|17831.03|17949.64|17829.64|17951.41|17831.41|17949.63|17829.63|10
1632594020000|2021-09-25 18:20:20|17949.28|17829.28|17946.52|17826.52|17949.28|17829.28|17946.52|17826.52|10
1632594030000|2021-09-25 18:20:30|17944.88|17824.88|17936.09|17816.09|17944.88|17824.88|17936.09|17816.09|10
1632594040000|2021-09-25 18:20:40|17935.71|17815.71|17930.07|17810.07|17935.74|17815.74|17930.07|17810.07|9
1632594050000|2021-09-25 18:20:50|17929.33|17809.33|17922.57|17802.57|17929.33|17809.33|17922.08|17802.08|10
1632594060000|2021-09-25 18:21:00|17922.59|17802.59|17914.24|17794.24|17922.59|17802.59|17914.24|17794.24|10
1632594070000|2021-09-25 18:21:10|17913.76|17793.76|17909.43|17789.43|17913.76|17793.76|17909.43|17789.43|10
1632594080000|2021-09-25 18:21:20|17909.01|17789.01|17902.93|17782.93|17909.01|17789.01|17902.93|17782.93|10
1632594090000|2021-09-25 18:21:30|17902.01|17782.01|17896.6|17776.6|17902.01|17782.01|17896|17776|10
1632594100000|2021-09-25 18:21:40|17895.85|17775.85|17890|17770|17895.85|17775.85|17890|17770|10
1632594110000|2021-09-25 18:21:50|17889.67|17769.67|17888.51|17768.51|17889.69|17769.69|17888.51|17768.51|10
1632594120000|2021-09-25 18:22:00|17885.86|17765.86|17889.31|17769.31|17889.54|17769.54|17885.86|17765.86|10
1632594130000|2021-09-25 18:22:10|17889.16|17769.16|17878.23|17758.23|17889.16|17769.16|17878.23|17758.23|10
1632594140000|2021-09-25 18:22:20|17878.09|17758.09|17869.93|17749.93|17878.09|17758.09|17869.93|17749.93|10
1632594150000|2021-09-25 18:22:30|17870.15|17750.15|17865.96|17745.96|17870.44|17750.44|17865.96|17745.96|10
1632594160000|2021-09-25 18:22:40|17866.62|17746.62|17858.51|17738.51|17866.64|17746.64|17858.51|17738.51|10
1632594170000|2021-09-25 18:22:50|17858.62|17738.62|17853.05|17733.05|17858.62|17738.62|17853.05|17733.05|10
1632594180000|2021-09-25 18:23:00|17851.62|17731.62|17845.1|17725.1|17851.62|17731.62|17845.1|17725.1|10
1632594190000|2021-09-25 18:23:10|17842.96|17722.96|17841.8|17721.8|17842.96|17722.96|17840.84|17720.84|10
1632594200000|2021-09-25 18:23:20|17841.39|17721.39|17838.69|17718.69|17841.61|17721.61|17838.69|17718.69|10
1632594210000|2021-09-25 18:23:30|17838.36|17718.36|17826.56|17706.56|17838.36|17718.36|17826.56|17706.56|10
1632594220000|2021-09-25 18:23:40|17828.2|17708.2|17829.99|17709.99|17830.81|17710.81|17828.2|17708.2|10
1632594230000|2021-09-25 18:23:50|17829.58|17709.58|17828.05|17708.05|17830.78|17710.78|17827.69|17707.69|10
1632594240000|2021-09-25 18:24:00|17828.83|17708.83|17833.15|17713.15|17833.45|17713.45|17828.83|17708.83|10
1632594250000|2021-09-25 18:24:10|17833.23|17713.23|17833.84|17713.84|17833.85|17713.85|17833.09|17713.09|10
1632594260000|2021-09-25 18:24:20|17836.61|17716.61|17835.83|17715.83|17837.82|17717.82|17835.83|17715.83|10
1632594270000|2021-09-25 18:24:30|17836.08|17716.08|17841.63|17721.63|17841.63|17721.63|17836.08|17716.08|10
1632594280000|2021-09-25 18:24:40|17841.76|17721.76|17842.34|17722.34|17842.34|17722.34|17841.33|17721.33|10
1632594290000|2021-09-25 18:24:50|17844.11|17724.11|17841.96|17721.96|17844.11|17724.11|17841.96|17721.96|10
1632594300000|2021-09-25 18:25:00|17840.92|17720.92|17841.67|17721.67|17841.94|17721.94|17840.92|17720.92|10
1632594310000|2021-09-25 18:25:10|17841.78|17721.78|17850.27|17730.27|17850.27|17730.27|17841.77|17721.77|10
1632594320000|2021-09-25 18:25:20|17852.37|17732.37|17850.27|17730.27|17852.63|17732.63|17850.27|17730.27|8
1632594330000|2021-09-25 18:25:30|17850.69|17730.69|17852.25|17732.25|17853.54|17733.54|17850.69|17730.69|10
1632594340000|2021-09-25 18:25:40|17852.57|17732.57|17855.39|17735.39|17855.39|17735.39|17852.57|17732.57|10
1632594350000|2021-09-25 18:25:50|17855.69|17735.69|17852.25|17732.25|17855.7|17735.7|17852.25|17732.25|10
1632594360000|2021-09-25 18:26:00|17852.11|17732.11|17853.61|17733.61|17853.61|17733.61|17851.02|17731.02|9
1632594370000|2021-09-25 18:26:10|17854.13|17734.13|17855.5|17735.5|17855.5|17735.5|17854.07|17734.07|10
1632594380000|2021-09-25 18:26:20|17855.58|17735.58|17860.31|17740.31|17861.11|17741.11|17855.58|17735.58|10
1632594390000|2021-09-25 18:26:30|17860.1|17740.1|17858.77|17738.77|17860.7|17740.7|17858.77|17738.77|10
1632594400000|2021-09-25 18:26:40|17859.31|17739.31|17854.69|17734.69|17859.31|17739.31|17854.69|17734.69|10
1632594410000|2021-09-25 18:26:50|17854.01|17734.01|17848.65|17728.65|17854.01|17734.01|17848.48|17728.48|10
1632594420000|2021-09-25 18:27:00|17847.85|17727.85|17844.46|17724.46|17847.85|17727.85|17844.46|17724.46|10
1632594430000|2021-09-25 18:27:10|17844.4|17724.4|17841.78|17721.78|17844.4|17724.4|17841.78|17721.78|10
1632594440000|2021-09-25 18:27:20|17841.43|17721.43|17840.41|17720.41|17841.46|17721.46|17840.37|17720.37|10
1632594450000|2021-09-25 18:27:30|17840.81|17720.81|17840.76|17720.76|17841.39|17721.39|17839.88|17719.88|10
1632594460000|2021-09-25 18:27:40|17840.58|17720.58|17839.32|17719.32|17840.58|17720.58|17839.23|17719.23|10
1632594470000|2021-09-25 18:27:50|17838.93|17718.93|17841.42|17721.42|17841.42|17721.42|17838.93|17718.93|10
1632594480000|2021-09-25 18:28:00|17841.99|17721.99|17848.89|17728.89|17848.89|17728.89|17841.99|17721.99|10
1632594490000|2021-09-25 18:28:10|17849.88|17729.88|17854.93|17734.93|17854.93|17734.93|17849.88|17729.88|10
1632594500000|2021-09-25 18:28:20|17855.36|17735.36|17862.7|17742.7|17862.7|17742.7|17855.36|17735.36|10
1632594510000|2021-09-25 18:28:30|17862.78|17742.78|17864.34|17744.34|17865.68|17745.68|17862.78|17742.78|10
1632594520000|2021-09-25 18:28:40|17864.44|17744.44|17867.95|17747.95|17867.95|17747.95|17864.44|17744.44|9
1632594530000|2021-09-25 18:28:50|17867.45|17747.45|17864.62|17744.62|17867.45|17747.45|17864.43|17744.43|10
1632594540000|2021-09-25 18:29:00|17864.61|17744.61|17860.1|17740.1|17864.61|17744.61|17860.1|17740.1|10
1632594550000|2021-09-25 18:29:10|17861.05|17741.05|17858.51|17738.51|17861.05|17741.05|17858.51|17738.51|9
1632594560000|2021-09-25 18:29:20|17858.95|17738.95|17861.54|17741.54|17861.54|17741.54|17858.62|17738.62|9
1632594570000|2021-09-25 18:29:30|17861.61|17741.61|17864.44|17744.44|17864.44|17744.44|17861.02|17741.02|10
1632594580000|2021-09-25 18:29:40|17864.62|17744.62|17862.29|17742.29|17864.68|17744.68|17862.29|17742.29|10
1632594590000|2021-09-25 18:29:50|17863.01|17743.01|17858.2|17738.2|17863.01|17743.01|17858.2|17738.2|10
1632594600000|2021-09-25 18:30:00|17856.99|17736.99|17853.56|17733.56|17857.02|17737.02|17853.56|17733.56|9
1632594610000|2021-09-25 18:30:10|17852.28|17732.28|17847.35|17727.35|17852.8|17732.8|17847.35|17727.35|10
1632594620000|2021-09-25 18:30:20|17848.2|17728.2|17847.59|17727.59|17849.39|17729.39|17847.59|17727.59|10
1632594630000|2021-09-25 18:30:30|17847.85|17727.85|17854.12|17734.12|17854.12|17734.12|17847.85|17727.85|10
1632594640000|2021-09-25 18:30:40|17855.8|17735.8|17856.95|17736.95|17857.31|17737.31|17855.8|17735.8|10
1632594650000|2021-09-25 18:30:50|17856.93|17736.93|17857.53|17737.53|17857.76|17737.76|17856.3|17736.3|9
1632594660000|2021-09-25 18:31:00|17858.21|17738.21|17857.73|17737.73|17858.69|17738.69|17857.73|17737.73|10
1632594670000|2021-09-25 18:31:10|17856.97|17736.97|17858.27|17738.27|17858.78|17738.78|17856.97|17736.97|10
1632594680000|2021-09-25 18:31:20|17858.25|17738.25|17855.26|17735.26|17858.44|17738.44|17855.26|17735.26|10
1632594690000|2021-09-25 18:31:30|17853.71|17733.71|17849.14|17729.14|17853.71|17733.71|17849.11|17729.11|10
1632594700000|2021-09-25 18:31:40|17847.37|17727.37|17840.64|17720.64|17847.37|17727.37|17840.64|17720.64|10
1632594710000|2021-09-25 18:31:50|17838.66|17718.66|17832.44|17712.44|17838.66|17718.66|17832.44|17712.44|10
1632594720000|2021-09-25 18:32:00|17832.15|17712.15|17828.98|17708.98|17832.62|17712.62|17828.84|17708.84|10
1632594730000|2021-09-25 18:32:10|17827.03|17707.03|17829.61|17709.61|17829.61|17709.61|17825.02|17705.02|10
1632594740000|2021-09-25 18:32:20|17829.42|17709.42|17827.96|17707.96|17829.42|17709.42|17827.72|17707.72|10
1632594750000|2021-09-25 18:32:30|17828.26|17708.26|17829.59|17709.59|17829.59|17709.59|17827.96|17707.96|10
1632594760000|2021-09-25 18:32:40|17829.64|17709.64|17826.74|17706.74|17829.64|17709.64|17826.74|17706.74|10
1632594770000|2021-09-25 18:32:50|17827.48|17707.48|17829.46|17709.46|17829.57|17709.57|17827.48|17707.48|9
1632594780000|2021-09-25 18:33:00|17830.53|17710.53|17831.34|17711.34|17832.41|17712.41|17830.53|17710.53|10
1632594790000|2021-09-25 18:33:10|17831.16|17711.16|17827.27|17707.27|17831.31|17711.31|17826.72|17706.72|10
1632594800000|2021-09-25 18:33:20|17827.26|17707.26|17827.66|17707.66|17827.82|17707.82|17827.17|17707.17|10
1632594810000|2021-09-25 18:33:30|17827.3|17707.3|17825.8|17705.8|17827.3|17707.3|17825.57|17705.57|10
1632594820000|2021-09-25 18:33:40|17825.54|17705.54|17825.1|17705.1|17825.91|17705.91|17824.94|17704.94|10
1632594830000|2021-09-25 18:33:50|17826.21|17706.21|17828.17|17708.17|17828.17|17708.17|17825.08|17705.08|10
1632594840000|2021-09-25 18:34:00|17828.78|17708.78|17828.59|17708.59|17829.51|17709.51|17828.59|17708.59|10
1632594850000|2021-09-25 18:34:10|17828.2|17708.2|17830.89|17710.89|17830.89|17710.89|17828.09|17708.09|10
1632594860000|2021-09-25 18:34:20|17831.32|17711.32|17832.44|17712.44|17832.84|17712.84|17831.12|17711.12|9
1632594870000|2021-09-25 18:34:30|17832.57|17712.57|17829.76|17709.76|17833.23|17713.23|17829.76|17709.76|10
1632594880000|2021-09-25 18:34:40|17829.64|17709.64|17828.52|17708.52|17829.64|17709.64|17827.8|17707.8|10
1632594890000|2021-09-25 18:34:50|17828.25|17708.25|17828.23|17708.23|17828.82|17708.82|17828.03|17708.03|9
1632594900000|2021-09-25 18:35:00|17828.12|17708.12|17827.4|17707.4|17828.12|17708.12|17827.06|17707.06|10
1632594910000|2021-09-25 18:35:10|17826.7|17706.7|17823.45|17703.45|17826.7|17706.7|17823.45|17703.45|10
1632594920000|2021-09-25 18:35:20|17822.58|17702.58|17820.08|17700.08|17822.58|17702.58|17819.91|17699.91|9
1632594930000|2021-09-25 18:35:30|17819.62|17699.62|17817.49|17697.49|17820.09|17700.09|17817.49|17697.49|9
1632594940000|2021-09-25 18:35:40|17817.44|17697.44|17815.35|17695.35|17817.51|17697.51|17815.35|17695.35|10
1632594950000|2021-09-25 18:35:50|17815.09|17695.09|17814.82|17694.82|17815.14|17695.14|17814.55|17694.55|10
1632594960000|2021-09-25 18:36:00|17815.02|17695.02|17816.63|17696.63|17816.63|17696.63|17814.45|17694.45|9
1632594970000|2021-09-25 18:36:10|17816.3|17696.3|17817.47|17697.47|17817.47|17697.47|17815.46|17695.46|10
1632594980000|2021-09-25 18:36:20|17817.96|17697.96|17818.16|17698.16|17818.84|17698.84|17817.63|17697.63|10
1632594990000|2021-09-25 18:36:30|17818.02|17698.02|17818.49|17698.49|17818.95|17698.95|17818.02|17698.02|10
1632595000000|2021-09-25 18:36:40|17817.95|17697.95|17816.94|17696.94|17817.95|17697.95|17816.94|17696.94|10
1632595010000|2021-09-25 18:36:50|17816.75|17696.75|17816.21|17696.21|17817.32|17697.32|17816.2|17696.2|10
1632595020000|2021-09-25 18:37:00|17816.12|17696.12|17816.24|17696.24|17816.55|17696.55|17815.84|17695.84|10
1632595030000|2021-09-25 18:37:10|17816.49|17696.49|17817.27|17697.27|17817.27|17697.27|17816.22|17696.22|10
1632595040000|2021-09-25 18:37:20|17818.25|17698.25|17821.74|17701.74|17821.74|17701.74|17818.25|17698.25|10
1632595050000|2021-09-25 18:37:30|17822.32|17702.32|17834.62|17714.62|17834.62|17714.62|17822.32|17702.32|10
1632595060000|2021-09-25 18:37:40|17837.3|17717.3|17851.39|17731.39|17851.39|17731.39|17837.3|17717.3|10
1632595070000|2021-09-25 18:37:50|17852.56|17732.56|17851.77|17731.77|17853.29|17733.29|17851.47|17731.47|10
1632595080000|2021-09-25 18:38:00|17852.74|17732.74|17856.93|17736.93|17856.93|17736.93|17852.74|17732.74|10
1632595090000|2021-09-25 18:38:10|17857.83|17737.83|17859.4|17739.4|17859.4|17739.4|17855.97|17735.97|10
1632595100000|2021-09-25 18:38:20|17859.35|17739.35|17862.14|17742.14|17862.61|17742.61|17859.35|17739.35|10
1632595110000|2021-09-25 18:38:30|17862.07|17742.07|17863.44|17743.44|17863.44|17743.44|17862.07|17742.07|10
1632595120000|2021-09-25 18:38:40|17863.66|17743.66|17869.34|17749.34|17869.43|17749.43|17863.66|17743.66|10
1632595130000|2021-09-25 18:38:50|17869.55|17749.55|17871.95|17751.95|17872.28|17752.28|17869.55|17749.55|9
1632595140000|2021-09-25 18:39:00|17874.58|17754.58|17880.96|17760.96|17880.96|17760.96|17874.43|17754.43|10
1632595150000|2021-09-25 18:39:10|17883.3|17763.3|17885.4|17765.4|17885.63|17765.63|17883.2|17763.2|10
1632595160000|2021-09-25 18:39:20|17886.37|17766.37|17890.76|17770.76|17890.76|17770.76|17886.37|17766.37|10
1632595170000|2021-09-25 18:39:30|17891.62|17771.62|17892.47|17772.47|17892.5|17772.5|17890.45|17770.45|9
1632595180000|2021-09-25 18:39:40|17892.96|17772.96|17901.44|17781.44|17901.44|17781.44|17892.96|17772.96|10
1632595190000|2021-09-25 18:39:50|17901.45|17781.45|17902.71|17782.71|17902.86|17782.86|17901.22|17781.22|10
1632595200000|2021-09-25 18:40:00|17902.91|17782.91|17902.98|17782.98|17902.98|17782.98|17902.08|17782.08|8
1632595210000|2021-09-25 18:40:10|17903.01|17783.01|17901.21|17781.21|17903.01|17783.01|17901.15|17781.15|10
1632595220000|2021-09-25 18:40:20|17901.79|17781.79|17903.39|17783.39|17903.39|17783.39|17901.56|17781.56|9
1632595230000|2021-09-25 18:40:30|17903.11|17783.11|17904.5|17784.5|17904.93|17784.93|17903.11|17783.11|10
1632595240000|2021-09-25 18:40:40|17905.17|17785.17|17903.67|17783.67|17905.17|17785.17|17903.16|17783.16|9
1632595250000|2021-09-25 18:40:50|17903.56|17783.56|17900.9|17780.9|17903.56|17783.56|17900.9|17780.9|10
1632595260000|2021-09-25 18:41:00|17900.68|17780.68|17898.35|17778.35|17900.68|17780.68|17898.24|17778.24|10
1632595270000|2021-09-25 18:41:10|17898.03|17778.03|17891.35|17771.35|17898.12|17778.12|17891.35|17771.35|10
1632595280000|2021-09-25 18:41:20|17889.06|17769.06|17882.53|17762.53|17889.11|17769.11|17882.53|17762.53|10
1632595290000|2021-09-25 18:41:30|17882.26|17762.26|17878.98|17758.98|17882.26|17762.26|17878.55|17758.55|10
1632595300000|2021-09-25 18:41:40|17878.52|17758.52|17879.46|17759.46|17879.46|17759.46|17878.17|17758.17|10
1632595310000|2021-09-25 18:41:50|17880|17760|17878.97|17758.97|17880.2|17760.2|17878.66|17758.66|9
1632595320000|2021-09-25 18:42:00|17878.85|17758.85|17879.54|17759.54|17879.54|17759.54|17878.54|17758.54|9
1632595330000|2021-09-25 18:42:10|17878.95|17758.95|17879.74|17759.74|17880.21|17760.21|17878.37|17758.37|10
1632595340000|2021-09-25 18:42:20|17878.64|17758.64|17879.17|17759.17|17879.22|17759.22|17878.64|17758.64|9
1632595350000|2021-09-25 18:42:30|17879.32|17759.32|17879.85|17759.85|17879.85|17759.85|17878.56|17758.56|9
1632595360000|2021-09-25 18:42:40|17880.04|17760.04|17880.13|17760.13|17880.13|17760.13|17879.51|17759.51|10
1632595370000|2021-09-25 18:42:50|17880.53|17760.53|17879.92|17759.92|17881.01|17761.01|17879.72|17759.72|10
1632595380000|2021-09-25 18:43:00|17879.98|17759.98|17868.65|17748.65|17879.98|17759.98|17868.65|17748.65|9
1632595390000|2021-09-25 18:43:10|17865.26|17745.26|17857.54|17737.54|17865.26|17745.26|17857.54|17737.54|10
1632595400000|2021-09-25 18:43:20|17855.24|17735.24|17854.01|17734.01|17856.39|17736.39|17854.01|17734.01|8
1632595410000|2021-09-25 18:43:30|17853.87|17733.87|17851.17|17731.17|17853.87|17733.87|17850.8|17730.8|10
1632595420000|2021-09-25 18:43:40|17851.19|17731.19|17851.04|17731.04|17852.41|17732.41|17850.97|17730.97|10
1632595430000|2021-09-25 18:43:50|17849.72|17729.72|17848.09|17728.09|17849.96|17729.96|17847.86|17727.86|9
1632595440000|2021-09-25 18:44:00|17847.51|17727.51|17846.38|17726.38|17847.51|17727.51|17845.12|17725.12|10
1632595450000|2021-09-25 18:44:10|17846.42|17726.42|17842.83|17722.83|17847.16|17727.16|17842.83|17722.83|10
1632595460000|2021-09-25 18:44:20|17842.93|17722.93|17840.44|17720.44|17842.93|17722.93|17840.44|17720.44|10
1632595470000|2021-09-25 18:44:30|17840.03|17720.03|17837.54|17717.54|17840.03|17720.03|17837.54|17717.54|9
1632595480000|2021-09-25 18:44:40|17837.52|17717.52|17837.02|17717.02|17839|17719|17837.02|17717.02|10
1632595490000|2021-09-25 18:44:50|17836.51|17716.51|17835.35|17715.35|17836.6|17716.6|17835.35|17715.35|10
1632595500000|2021-09-25 18:45:00|17834.99|17714.99|17834.29|17714.29|17836.11|17716.11|17833.22|17713.22|10
1632595510000|2021-09-25 18:45:10|17834.2|17714.2|17839.2|17719.2|17839.33|17719.33|17834.2|17714.2|10
1632595520000|2021-09-25 18:45:20|17840.16|17720.16|17842.92|17722.92|17842.92|17722.92|17839.87|17719.87|10
1632595530000|2021-09-25 18:45:30|17843.17|17723.17|17842.85|17722.85|17843.34|17723.34|17842.85|17722.85|8
1632595540000|2021-09-25 18:45:40|17842.49|17722.49|17840.5|17720.5|17842.49|17722.49|17840.5|17720.5|10
1632595550000|2021-09-25 18:45:50|17840.22|17720.22|17837.02|17717.02|17840.22|17720.22|17837.02|17717.02|10
1632595560000|2021-09-25 18:46:00|17836.88|17716.88|17834.5|17714.5|17836.88|17716.88|17834.39|17714.39|9
1632595570000|2021-09-25 18:46:10|17834.8|17714.8|17835.46|17715.46|17835.47|17715.47|17834.2|17714.2|10
1632595580000|2021-09-25 18:46:20|17835.47|17715.47|17834.64|17714.64|17835.47|17715.47|17834.24|17714.24|10
1632595590000|2021-09-25 18:46:30|17834.51|17714.51|17832.63|17712.63|17834.61|17714.61|17832.63|17712.63|9
1632595600000|2021-09-25 18:46:40|17832.76|17712.76|17829.57|17709.57|17832.76|17712.76|17829.57|17709.57|10
1632595610000|2021-09-25 18:46:50|17829.35|17709.35|17825.83|17705.83|17829.61|17709.61|17825.48|17705.48|10
1632595620000|2021-09-25 18:47:00|17823.74|17703.74|17822.1|17702.1|17823.74|17703.74|17820.59|17700.59|10
1632595630000|2021-09-25 18:47:10|17823.65|17703.65|17831.67|17711.67|17831.67|17711.67|17823.65|17703.65|10
1632595640000|2021-09-25 18:47:20|17833.15|17713.15|17837.75|17717.75|17838.56|17718.56|17833.15|17713.15|10
1632595650000|2021-09-25 18:47:30|17838.58|17718.58|17841.98|17721.98|17842.12|17722.12|17838.58|17718.58|10
1632595660000|2021-09-25 18:47:40|17842.1|17722.1|17845.63|17725.63|17845.63|17725.63|17842.1|17722.1|10
1632595670000|2021-09-25 18:47:50|17846.03|17726.03|17850.91|17730.91|17850.91|17730.91|17846.03|17726.03|9
1632595680000|2021-09-25 18:48:00|17851.78|17731.78|17849.86|17729.86|17852.89|17732.89|17849.78|17729.78|10
1632595690000|2021-09-25 18:48:10|17849.49|17729.49|17847.9|17727.9|17849.77|17729.77|17847.79|17727.79|10
1632595700000|2021-09-25 18:48:20|17848.79|17728.79|17851.03|17731.03|17851.03|17731.03|17847.56|17727.56|10
1632595710000|2021-09-25 18:48:30|17850.87|17730.87|17850.57|17730.57|17851.21|17731.21|17850.18|17730.18|10
1632595720000|2021-09-25 18:48:40|17851.3|17731.3|17851.17|17731.17|17852.3|17732.3|17851.09|17731.09|9
1632595730000|2021-09-25 18:48:50|17851.33|17731.33|17856.64|17736.64|17857.16|17737.16|17850.99|17730.99|10
1632595740000|2021-09-25 18:49:00|17857.77|17737.77|17861.89|17741.89|17862.08|17742.08|17857.77|17737.77|10
1632595750000|2021-09-25 18:49:10|17862.19|17742.19|17863.29|17743.29|17863.29|17743.29|17860.86|17740.86|10
1632595760000|2021-09-25 18:49:20|17864.53|17744.53|17867.13|17747.13|17867.13|17747.13|17864.53|17744.53|10
1632595770000|2021-09-25 18:49:30|17867.94|17747.94|17875.85|17755.85|17875.85|17755.85|17867.94|17747.94|10
1632595780000|2021-09-25 18:49:40|17877.14|17757.14|17880.54|17760.54|17880.54|17760.54|17877.14|17757.14|10
1632595790000|2021-09-25 18:49:50|17881.64|17761.64|17882.45|17762.45|17884.41|17764.41|17881.64|17761.64|10
1632595800000|2021-09-25 18:50:00|17885.63|17765.63|17889.74|17769.74|17889.82|17769.82|17885.63|17765.63|10
1632595810000|2021-09-25 18:50:10|17889.7|17769.7|17891.01|17771.01|17893.34|17773.34|17889.7|17769.7|9
1632595820000|2021-09-25 18:50:20|17890.11|17770.11|17889.32|17769.32|17890.32|17770.32|17889.07|17769.07|9
1632595830000|2021-09-25 18:50:30|17889.6|17769.6|17890.04|17770.04|17892.32|17772.32|17889.6|17769.6|9
1632595840000|2021-09-25 18:50:40|17890.18|17770.18|17896.61|17776.61|17896.61|17776.61|17889.99|17769.99|10
1632595850000|2021-09-25 18:50:50|17896.64|17776.64|17897.78|17777.78|17897.82|17777.82|17896.64|17776.64|10
1632595860000|2021-09-25 18:51:00|17897.55|17777.55|17895.95|17775.95|17897.55|17777.55|17895.44|17775.44|9
1632595870000|2021-09-25 18:51:10|17896.7|17776.7|17899.58|17779.58|17899.99|17779.99|17896.7|17776.7|9
1632595880000|2021-09-25 18:51:20|17899.91|17779.91|17900.01|17780.01|17900.72|17780.72|17899.91|17779.91|10
1632595890000|2021-09-25 18:51:30|17899.1|17779.1|17899.04|17779.04|17899.1|17779.1|17898.24|17778.24|8
1632595900000|2021-09-25 18:51:40|17899.01|17779.01|17900.5|17780.5|17900.53|17780.53|17899.01|17779.01|10
1632595910000|2021-09-25 18:51:50|17900.65|17780.65|17897.03|17777.03|17900.65|17780.65|17897.02|17777.02|10
1632595920000|2021-09-25 18:52:00|17897.01|17777.01|17901.84|17781.84|17901.84|17781.84|17896.85|17776.85|10
1632595930000|2021-09-25 18:52:10|17902.24|17782.24|17903.71|17783.71|17903.86|17783.86|17902.24|17782.24|10
1632595940000|2021-09-25 18:52:20|17903.54|17783.54|17907.49|17787.49|17908.48|17788.48|17903.54|17783.54|9
1632595950000|2021-09-25 18:52:30|17907.48|17787.48|17908.32|17788.32|17908.54|17788.54|17907.48|17787.48|9
1632595960000|2021-09-25 18:52:40|17908.34|17788.34|17909.44|17789.44|17909.75|17789.75|17908.33|17788.33|9
1632595970000|2021-09-25 18:52:50|17909.66|17789.66|17907.99|17787.99|17909.66|17789.66|17907.95|17787.95|8
1632595980000|2021-09-25 18:53:00|17907.7|17787.7|17907.72|17787.72|17907.75|17787.75|17906.98|17786.98|9
1632595990000|2021-09-25 18:53:10|17907.55|17787.55|17906.86|17786.86|17907.67|17787.67|17906.72|17786.72|10
1632596000000|2021-09-25 18:53:20|17906.42|17786.42|17910.33|17790.33|17910.33|17790.33|17906.42|17786.42|9
1632596010000|2021-09-25 18:53:30|17910.89|17790.89|17915.6|17795.6|17915.6|17795.6|17910.89|17790.89|10
1632596020000|2021-09-25 18:53:40|17915.31|17795.31|17926.77|17806.77|17926.77|17806.77|17915.27|17795.27|10
1632596030000|2021-09-25 18:53:50|17930.78|17810.78|17934.69|17814.69|17934.69|17814.69|17930.78|17810.78|9
1632596040000|2021-09-25 18:54:00|17934.44|17814.44|17931.68|17811.68|17935.7|17815.7|17931.68|17811.68|10
1632596050000|2021-09-25 18:54:10|17931.44|17811.44|17926.81|17806.81|17931.44|17811.44|17926.26|17806.26|10
1632596060000|2021-09-25 18:54:20|17927.16|17807.16|17924.59|17804.59|17927.16|17807.16|17924.59|17804.59|10
1632596070000|2021-09-25 18:54:30|17925.02|17805.02|17927.16|17807.16|17927.16|17807.16|17924.66|17804.66|10
1632596080000|2021-09-25 18:54:40|17927.01|17807.01|17928.96|17808.96|17930.26|17810.26|17927.01|17807.01|9
1632596090000|2021-09-25 18:54:50|17928.72|17808.72|17928.87|17808.87|17930.25|17810.25|17928.33|17808.33|9
1632596100000|2021-09-25 18:55:00|17929.03|17809.03|17930.11|17810.11|17930.28|17810.28|17929.03|17809.03|10
1632596110000|2021-09-25 18:55:10|17930.23|17810.23|17931.6|17811.6|17931.6|17811.6|17929.47|17809.47|8
1632596120000|2021-09-25 18:55:20|17931.34|17811.34|17931.05|17811.05|17931.94|17811.94|17931.05|17811.05|8
1632596130000|2021-09-25 18:55:30|17929.62|17809.62|17925.23|17805.23|17929.62|17809.62|17925.23|17805.23|10
1632596140000|2021-09-25 18:55:40|17925.47|17805.47|17925.23|17805.23|17925.56|17805.56|17924.29|17804.29|9
1632596150000|2021-09-25 18:55:50|17924.32|17804.32|17922.63|17802.63|17924.77|17804.77|17922.63|17802.63|10
1632596160000|2021-09-25 18:56:00|17922.46|17802.46|17920.64|17800.64|17922.46|17802.46|17920.63|17800.63|10
1632596170000|2021-09-25 18:56:10|17920.27|17800.27|17920.99|17800.99|17920.99|17800.99|17919.52|17799.52|10
1632596180000|2021-09-25 18:56:20|17921.13|17801.13|17922.47|17802.47|17922.88|17802.88|17921.13|17801.13|10
1632596190000|2021-09-25 18:56:30|17920.05|17800.05|17916.63|17796.63|17920.05|17800.05|17916.63|17796.63|10
1632596200000|2021-09-25 18:56:40|17916.55|17796.55|17912.95|17792.95|17916.55|17796.55|17912.95|17792.95|10
1632596210000|2021-09-25 18:56:50|17912.25|17792.25|17906.41|17786.41|17912.36|17792.36|17906.41|17786.41|10
1632596220000|2021-09-25 18:57:00|17905.78|17785.78|17898.57|17778.57|17905.78|17785.78|17898.57|17778.57|10
1632596230000|2021-09-25 18:57:10|17898.82|17778.82|17898.94|17778.94|17898.94|17778.94|17897.41|17777.41|10
1632596240000|2021-09-25 18:57:20|17897.69|17777.69|17896.68|17776.68|17898.4|17778.4|17896.68|17776.68|10
1632596250000|2021-09-25 18:57:30|17896.46|17776.46|17894.7|17774.7|17896.85|17776.85|17894.7|17774.7|10
1632596260000|2021-09-25 18:57:40|17896.14|17776.14|17894.16|17774.16|17896.32|17776.32|17894.16|17774.16|10
1632596270000|2021-09-25 18:57:50|17893.67|17773.67|17891.24|17771.24|17893.67|17773.67|17891.24|17771.24|10
1632596280000|2021-09-25 18:58:00|17891.13|17771.13|17890.79|17770.79|17891.52|17771.52|17890.76|17770.76|10
1632596290000|2021-09-25 18:58:10|17891.01|17771.01|17891.93|17771.93|17891.97|17771.97|17890.11|17770.11|10
1632596300000|2021-09-25 18:58:20|17892.37|17772.37|17893.54|17773.54|17893.54|17773.54|17892.37|17772.37|9
1632596310000|2021-09-25 18:58:30|17894.57|17774.57|17899.44|17779.44|17899.44|17779.44|17894.57|17774.57|10
1632596320000|2021-09-25 18:58:40|17899.37|17779.37|17900.01|17780.01|17900.56|17780.56|17899.23|17779.23|8
1632596330000|2021-09-25 18:58:50|17900.09|17780.09|17899.18|17779.18|17900.09|17780.09|17899.02|17779.02|10
1632596340000|2021-09-25 18:59:00|17898.19|17778.19|17897.9|17777.9|17898.58|17778.58|17897.9|17777.9|10
1632596350000|2021-09-25 18:59:10|17896.22|17776.22|17893.15|17773.15|17896.22|17776.22|17893.15|17773.15|10
1632596360000|2021-09-25 18:59:20|17891.6|17771.6|17888.01|17768.01|17891.6|17771.6|17887.84|17767.84|10
1632596370000|2021-09-25 18:59:30|17887.37|17767.37|17885.8|17765.8|17887.96|17767.96|17885.8|17765.8|9
1632596380000|2021-09-25 18:59:40|17885.62|17765.62|17883.36|17763.36|17885.62|17765.62|17882.11|17762.11|10
1632596390000|2021-09-25 18:59:50|17883.23|17763.23|17882.26|17762.26|17883.23|17763.23|17882.16|17762.16|9
1632596400000|2021-09-25 19:00:00|17882.1|17762.1|17882.49|17762.49|17882.49|17762.49|17881.17|17761.17|10
1632596410000|2021-09-25 19:00:10|17882.5|17762.5|17885.89|17765.89|17885.89|17765.89|17882.5|17762.5|10
1632596420000|2021-09-25 19:00:20|17886.86|17766.86|17888.4|17768.4|17888.4|17768.4|17886.86|17766.86|10
1632596430000|2021-09-25 19:00:30|17888.34|17768.34|17890.35|17770.35|17891.32|17771.32|17888.34|17768.34|10
1632596440000|2021-09-25 19:00:40|17890.31|17770.31|17885.01|17765.01|17890.31|17770.31|17885.01|17765.01|10
1632596450000|2021-09-25 19:00:50|17885.09|17765.09|17880.69|17760.69|17885.09|17765.09|17880.69|17760.69|10
1632596460000|2021-09-25 19:01:00|17880.64|17760.64|17876.22|17756.22|17880.64|17760.64|17876.22|17756.22|9
1632596470000|2021-09-25 19:01:10|17875.65|17755.65|17875.23|17755.23|17876.68|17756.68|17874.98|17754.98|10
1632596480000|2021-09-25 19:01:20|17875.02|17755.02|17872.97|17752.97|17875.02|17755.02|17872.97|17752.97|8
1632596490000|2021-09-25 19:01:30|17873.52|17753.52|17873.57|17753.57|17874.05|17754.05|17873.25|17753.25|10
1632596500000|2021-09-25 19:01:40|17871.7|17751.7|17866.8|17746.8|17871.7|17751.7|17866.62|17746.62|10
1632596510000|2021-09-25 19:01:50|17865.69|17745.69|17859.94|17739.94|17865.69|17745.69|17859.66|17739.66|10
1632596520000|2021-09-25 19:02:00|17859.17|17739.17|17859.16|17739.16|17859.64|17739.64|17858.64|17738.64|10
1632596530000|2021-09-25 19:02:10|17859.18|17739.18|17859.48|17739.48|17859.88|17739.88|17859.13|17739.13|10
1632596540000|2021-09-25 19:02:20|17859.33|17739.33|17858.66|17738.66|17859.34|17739.34|17857.65|17737.65|10
1632596550000|2021-09-25 19:02:30|17859.19|17739.19|17861.06|17741.06|17861.06|17741.06|17859.19|17739.19|10
1632596560000|2021-09-25 19:02:40|17861.12|17741.12|17861.97|17741.97|17862.22|17742.22|17861.06|17741.06|10
1632596570000|2021-09-25 19:02:50|17862.17|17742.17|17860.21|17740.21|17862.39|17742.39|17860.21|17740.21|10
1632596580000|2021-09-25 19:03:00|17860.1|17740.1|17858.76|17738.76|17860.1|17740.1|17858.76|17738.76|10
1632596590000|2021-09-25 19:03:10|17858.45|17738.45|17857.99|17737.99|17858.45|17738.45|17857.73|17737.73|10
1632596600000|2021-09-25 19:03:20|17857.92|17737.92|17853.17|17733.17|17858.12|17738.12|17853.17|17733.17|9
1632596610000|2021-09-25 19:03:30|17852.55|17732.55|17848.76|17728.76|17852.55|17732.55|17848.76|17728.76|10
1632596620000|2021-09-25 19:03:40|17847.76|17727.76|17844.7|17724.7|17847.76|17727.76|17843.57|17723.57|10
1632596630000|2021-09-25 19:03:50|17845.12|17725.12|17846.1|17726.1|17846.15|17726.15|17845.12|17725.12|10
1632596640000|2021-09-25 19:04:00|17846.26|17726.26|17848.51|17728.51|17848.81|17728.81|17846.26|17726.26|10
1632596650000|2021-09-25 19:04:10|17848.43|17728.43|17854.18|17734.18|17854.18|17734.18|17848.36|17728.36|10
1632596660000|2021-09-25 19:04:20|17854.84|17734.84|17858.21|17738.21|17858.4|17738.4|17854.84|17734.84|10
1632596670000|2021-09-25 19:04:30|17858.44|17738.44|17866.89|17746.89|17866.89|17746.89|17858.44|17738.44|10
1632596680000|2021-09-25 19:04:40|17866.81|17746.81|17869.48|17749.48|17869.48|17749.48|17866.81|17746.81|10
1632596690000|2021-09-25 19:04:50|17869.99|17749.99|17872.12|17752.12|17872.12|17752.12|17869.99|17749.99|9
1632596700000|2021-09-25 19:05:00|17872.25|17752.25|17872.55|17752.55|17872.84|17752.84|17872.25|17752.25|10
1632596710000|2021-09-25 19:05:10|17872.29|17752.29|17875.92|17755.92|17875.92|17755.92|17872.12|17752.12|10
1632596720000|2021-09-25 19:05:20|17877.32|17757.32|17878.69|17758.69|17878.69|17758.69|17877.31|17757.31|10
1632596730000|2021-09-25 19:05:30|17878.44|17758.44|17883.4|17763.4|17883.4|17763.4|17878.4|17758.4|9
1632596740000|2021-09-25 19:05:40|17883.64|17763.64|17886.35|17766.35|17886.38|17766.38|17883.64|17763.64|10
1632596750000|2021-09-25 19:05:50|17887.18|17767.18|17889.87|17769.87|17889.87|17769.87|17887.03|17767.03|9
1632596760000|2021-09-25 19:06:00|17889.95|17769.95|17893.73|17773.73|17893.73|17773.73|17889.92|17769.92|9
1632596770000|2021-09-25 19:06:10|17898.55|17778.55|17903.13|17783.13|17903.13|17783.13|17898.55|17778.55|10
1632596780000|2021-09-25 19:06:20|17902.96|17782.96|17907.23|17787.23|17907.23|17787.23|17902.96|17782.96|10
1632596790000|2021-09-25 19:06:30|17907.25|17787.25|17907.77|17787.77|17908.06|17788.06|17906.31|17786.31|10
1632596800000|2021-09-25 19:06:40|17907.91|17787.91|17909.58|17789.58|17909.74|17789.74|17907.91|17787.91|10
1632596810000|2021-09-25 19:06:50|17908.51|17788.51|17909.41|17789.41|17909.41|17789.41|17906.57|17786.57|10
1632596820000|2021-09-25 19:07:00|17909.21|17789.21|17905|17785|17909.21|17789.21|17904.83|17784.83|9
1632596830000|2021-09-25 19:07:10|17903.56|17783.56|17899.32|17779.32|17903.56|17783.56|17899.32|17779.32|10
1632596840000|2021-09-25 19:07:20|17899.14|17779.14|17899|17779|17900.03|17780.03|17898.57|17778.57|10
1632596850000|2021-09-25 19:07:30|17899.2|17779.2|17898.03|17778.03|17899.45|17779.45|17898.03|17778.03|8
1632596860000|2021-09-25 19:07:40|17897.68|17777.68|17898.83|17778.83|17898.83|17778.83|17897.3|17777.3|10
1632596870000|2021-09-25 19:07:50|17898.75|17778.75|17898.1|17778.1|17898.95|17778.95|17898.1|17778.1|10
1632596880000|2021-09-25 19:08:00|17898.46|17778.46|17901.01|17781.01|17901.01|17781.01|17898.46|17778.46|10
1632596890000|2021-09-25 19:08:10|17902.07|17782.07|17901.22|17781.22|17902.1|17782.1|17901.22|17781.22|10
1632596900000|2021-09-25 19:08:20|17901.42|17781.42|17901.56|17781.56|17902.41|17782.41|17901.41|17781.41|9
1632596910000|2021-09-25 19:08:30|17902.43|17782.43|17903.03|17783.03|17903.51|17783.51|17902.23|17782.23|9
1632596920000|2021-09-25 19:08:40|17902.96|17782.96|17905.43|17785.43|17905.43|17785.43|17902.52|17782.52|9
1632596930000|2021-09-25 19:08:50|17905.5|17785.5|17908.15|17788.15|17908.15|17788.15|17905.5|17785.5|8
1632596940000|2021-09-25 19:09:00|17908.56|17788.56|17907.92|17787.92|17908.58|17788.58|17907.68|17787.68|10
1632596950000|2021-09-25 19:09:10|17907.82|17787.82|17908.49|17788.49|17908.49|17788.49|17907.4|17787.4|8
1632596960000|2021-09-25 19:09:20|17908.53|17788.53|17909.03|17789.03|17909.38|17789.38|17908.53|17788.53|8
1632596970000|2021-09-25 19:09:30|17909.04|17789.04|17910.91|17790.91|17910.99|17790.99|17909.04|17789.04|10
1632596980000|2021-09-25 19:09:40|17910.52|17790.52|17911.73|17791.73|17911.79|17791.79|17910.52|17790.52|10
1632596990000|2021-09-25 19:09:50|17912.24|17792.24|17916.8|17796.8|17916.8|17796.8|17912.16|17792.16|9
1632597000000|2021-09-25 19:10:00|17916.57|17796.57|17917.5|17797.5|17917.99|17797.99|17916.35|17796.35|10
1632597010000|2021-09-25 19:10:10|17918.22|17798.22|17919.55|17799.55|17919.62|17799.62|17917.7|17797.7|10
1632597020000|2021-09-25 19:10:20|17919.68|17799.68|17921.87|17801.87|17921.87|17801.87|17919.68|17799.68|10
1632597030000|2021-09-25 19:10:30|17922.27|17802.27|17925.28|17805.28|17925.28|17805.28|17921.92|17801.92|10
1632597040000|2021-09-25 19:10:40|17924.56|17804.56|17924.95|17804.95|17925.39|17805.39|17924.42|17804.42|9
1632597050000|2021-09-25 19:10:50|17925.12|17805.12|17927.25|17807.25|17927.25|17807.25|17925.12|17805.12|10
1632597060000|2021-09-25 19:11:00|17927.02|17807.02|17926.46|17806.46|17927.02|17807.02|17925.74|17805.74|9
1632597070000|2021-09-25 19:11:10|17926.24|17806.24|17927.37|17807.37|17927.37|17807.37|17926.24|17806.24|10
1632597080000|2021-09-25 19:11:20|17927.63|17807.63|17928.31|17808.31|17928.37|17808.37|17927.35|17807.35|9
1632597090000|2021-09-25 19:11:30|17928.52|17808.52|17929.2|17809.2|17929.25|17809.25|17928.33|17808.33|8
1632597100000|2021-09-25 19:11:40|17929.56|17809.56|17932.35|17812.35|17933|17813|17929.56|17809.56|10
1632597110000|2021-09-25 19:11:50|17932.27|17812.27|17930.06|17810.06|17932.27|17812.27|17930.06|17810.06|9
1632597120000|2021-09-25 19:12:00|17930.01|17810.01|17929.18|17809.18|17930.01|17810.01|17929.07|17809.07|10
1632597130000|2021-09-25 19:12:10|17929.42|17809.42|17930.9|17810.9|17930.9|17810.9|17929.32|17809.32|10
1632597140000|2021-09-25 19:12:20|17931.04|17811.04|17932.81|17812.81|17933.34|17813.34|17931.04|17811.04|9
1632597150000|2021-09-25 19:12:30|17932.83|17812.83|17933.35|17813.35|17933.63|17813.63|17932.83|17812.83|5
1632597160000|2021-09-25 19:12:40|17933.45|17813.45|17934.23|17814.23|17934.26|17814.26|17933.45|17813.45|9
1632597170000|2021-09-25 19:12:50|17934.36|17814.36|17933.06|17813.06|17934.36|17814.36|17932.84|17812.84|9
1632597180000|2021-09-25 19:13:00|17933.16|17813.16|17933.94|17813.94|17933.94|17813.94|17932.92|17812.92|10
1632597190000|2021-09-25 19:13:10|17933.83|17813.83|17932.57|17812.57|17934.11|17814.11|17932.57|17812.57|10
1632597200000|2021-09-25 19:13:20|17932.78|17812.78|17932.79|17812.79|17932.96|17812.96|17932.68|17812.68|9
1632597210000|2021-09-25 19:13:30|17934.05|17814.05|17937.45|17817.45|17937.78|17817.78|17934.05|17814.05|10
1632597220000|2021-09-25 19:13:40|17936.34|17816.34|17936.94|17816.94|17938.09|17818.09|17936.07|17816.07|10
1632597230000|2021-09-25 19:13:50|17936.91|17816.91|17937.54|17817.54|17937.54|17817.54|17936.78|17816.78|10
1632597240000|2021-09-25 19:14:00|17936.82|17816.82|17937.43|17817.43|17937.61|17817.61|17936.82|17816.82|9
1632597250000|2021-09-25 19:14:10|17938.18|17818.18|17933.22|17813.22|17938.21|17818.21|17933.22|17813.22|10
1632597260000|2021-09-25 19:14:20|17931.9|17811.9|17930.06|17810.06|17932.13|17812.13|17930.06|17810.06|10
1632597270000|2021-09-25 19:14:30|17929.86|17809.86|17935.49|17815.49|17935.49|17815.49|17929.78|17809.78|10
1632597280000|2021-09-25 19:14:40|17936.44|17816.44|17940.32|17820.32|17940.51|17820.51|17936.44|17816.44|10
1632597290000|2021-09-25 19:14:50|17942.21|17822.21|17945.09|17825.09|17945.09|17825.09|17942.21|17822.21|10
1632597300000|2021-09-25 19:15:00|17945|17825|17948.87|17828.87|17948.87|17828.87|17945|17825|10
1632597310000|2021-09-25 19:15:10|17948.65|17828.65|17952.24|17832.24|17953.18|17833.18|17948.65|17828.65|10
1632597320000|2021-09-25 19:15:20|17951.68|17831.68|17950.49|17830.49|17952.09|17832.09|17950.49|17830.49|9
1632597330000|2021-09-25 19:15:30|17949.81|17829.81|17952.25|17832.25|17952.25|17832.25|17949.81|17829.81|9
1632597340000|2021-09-25 19:15:40|17952.04|17832.04|17953.89|17833.89|17953.89|17833.89|17951.99|17831.99|10
1632597350000|2021-09-25 19:15:50|17953.86|17833.86|17947.44|17827.44|17953.86|17833.86|17947.44|17827.44|10
1632597360000|2021-09-25 19:16:00|17945.2|17825.2|17939.84|17819.84|17945.2|17825.2|17939.74|17819.74|10
1632597370000|2021-09-25 19:16:10|17937.91|17817.91|17935.98|17815.98|17937.91|17817.91|17935.65|17815.65|10
1632597380000|2021-09-25 19:16:20|17934.86|17814.86|17932.53|17812.53|17934.86|17814.86|17932.53|17812.53|9
1632597390000|2021-09-25 19:16:30|17932.7|17812.7|17928.87|17808.87|17932.7|17812.7|17928.87|17808.87|10
1632597400000|2021-09-25 19:16:40|17928.5|17808.5|17926.63|17806.63|17928.5|17808.5|17926.58|17806.58|10
1632597410000|2021-09-25 19:16:50|17925.29|17805.29|17922.22|17802.22|17925.29|17805.29|17922.22|17802.22|10
1632597420000|2021-09-25 19:17:00|17921.1|17801.1|17921.19|17801.19|17922.24|17802.24|17920.25|17800.25|10
1632597430000|2021-09-25 19:17:10|17921.11|17801.11|17919.2|17799.2|17921.29|17801.29|17918.86|17798.86|10
1632597440000|2021-09-25 19:17:20|17918.91|17798.91|17919.3|17799.3|17919.3|17799.3|17918.53|17798.53|10
1632597450000|2021-09-25 19:17:30|17919.2|17799.2|17920.08|17800.08|17920.08|17800.08|17918.83|17798.83|10
1632597460000|2021-09-25 19:17:40|17920.33|17800.33|17921.06|17801.06|17921.24|17801.24|17919.86|17799.86|10
1632597470000|2021-09-25 19:17:50|17921.1|17801.1|17921.15|17801.15|17922.09|17802.09|17920.75|17800.75|10
1632597480000|2021-09-25 19:18:00|17921.69|17801.69|17923.65|17803.65|17923.69|17803.69|17921.32|17801.32|10
1632597490000|2021-09-25 19:18:10|17923.5|17803.5|17922.38|17802.38|17923.79|17803.79|17922.38|17802.38|10
1632597500000|2021-09-25 19:18:20|17922.3|17802.3|17920.75|17800.75|17922.3|17802.3|17920.75|17800.75|10
1632597510000|2021-09-25 19:18:30|17920.45|17800.45|17920.83|17800.83|17921.06|17801.06|17919.46|17799.46|9
1632597520000|2021-09-25 19:18:40|17920.61|17800.61|17921.83|17801.83|17921.96|17801.96|17920.61|17800.61|10
1632597530000|2021-09-25 19:18:50|17921.85|17801.85|17922.27|17802.27|17922.45|17802.45|17921.45|17801.45|10
1632597540000|2021-09-25 19:19:00|17922.2|17802.2|17924.13|17804.13|17924.13|17804.13|17922.2|17802.2|9
1632597550000|2021-09-25 19:19:10|17923.96|17803.96|17922.65|17802.65|17924.72|17804.72|17922.45|17802.45|10
1632597560000|2021-09-25 19:19:20|17922.51|17802.51|17921.64|17801.64|17922.85|17802.85|17921.58|17801.58|10
1632597570000|2021-09-25 19:19:30|17921.51|17801.51|17919.76|17799.76|17921.58|17801.58|17919.42|17799.42|10
1632597580000|2021-09-25 19:19:40|17919.43|17799.43|17918.86|17798.86|17919.55|17799.55|17918.86|17798.86|6
1632597590000|2021-09-25 19:19:50|17919.14|17799.14|17919.12|17799.12|17919.45|17799.45|17918.68|17798.68|10
1632597600000|2021-09-25 19:20:00|17919.83|17799.83|17921.95|17801.95|17921.95|17801.95|17919.45|17799.45|9
1632597610000|2021-09-25 19:20:10|17921.94|17801.94|17926.27|17806.27|17926.41|17806.41|17921.94|17801.94|10
1632597620000|2021-09-25 19:20:20|17926.26|17806.26|17929.99|17809.99|17930.05|17810.05|17926.26|17806.26|10
1632597630000|2021-09-25 19:20:30|17929.94|17809.94|17932.97|17812.97|17932.97|17812.97|17929.94|17809.94|9
1632597640000|2021-09-25 19:20:40|17932.63|17812.63|17934.66|17814.66|17934.66|17814.66|17932.63|17812.63|10
1632597650000|2021-09-25 19:20:50|17935.12|17815.12|17937.48|17817.48|17937.48|17817.48|17935.12|17815.12|10
1632597660000|2021-09-25 19:21:00|17937.2|17817.2|17940.34|17820.34|17940.34|17820.34|17937.2|17817.2|10
1632597670000|2021-09-25 19:21:10|17940.32|17820.32|17939.6|17819.6|17940.46|17820.46|17939.37|17819.37|10
1632597680000|2021-09-25 19:21:20|17939.74|17819.74|17939.36|17819.36|17939.74|17819.74|17939.24|17819.24|9
1632597690000|2021-09-25 19:21:30|17939.32|17819.32|17940.42|17820.42|17940.87|17820.87|17939.32|17819.32|10
1632597700000|2021-09-25 19:21:40|17941.79|17821.79|17948.04|17828.04|17948.54|17828.54|17941.79|17821.79|10
1632597710000|2021-09-25 19:21:50|17946.75|17826.75|17945.54|17825.54|17946.75|17826.75|17944.72|17824.72|10
1632597720000|2021-09-25 19:22:00|17945.74|17825.74|17946.2|17826.2|17946.33|17826.33|17945.74|17825.74|10
1632597730000|2021-09-25 19:22:10|17946.19|17826.19|17947.24|17827.24|17947.24|17827.24|17946.19|17826.19|9
1632597740000|2021-09-25 19:22:20|17947.33|17827.33|17947.52|17827.52|17947.67|17827.67|17947.33|17827.33|9
1632597750000|2021-09-25 19:22:30|17947.44|17827.44|17949.32|17829.32|17949.32|17829.32|17947.21|17827.21|9
1632597760000|2021-09-25 19:22:40|17949.43|17829.43|17951.11|17831.11|17951.11|17831.11|17949.43|17829.43|10
1632597770000|2021-09-25 19:22:50|17951.16|17831.16|17952.19|17832.19|17952.19|17832.19|17951.16|17831.16|9
1632597780000|2021-09-25 19:23:00|17952.4|17832.4|17953.55|17833.55|17953.55|17833.55|17952.4|17832.4|9
1632597790000|2021-09-25 19:23:10|17953.15|17833.15|17954.71|17834.71|17954.71|17834.71|17952.51|17832.51|10
1632597800000|2021-09-25 19:23:20|17954.53|17834.53|17950.68|17830.68|17954.53|17834.53|17950.68|17830.68|10
1632597810000|2021-09-25 19:23:30|17951.22|17831.22|17952.04|17832.04|17952.76|17832.76|17951.22|17831.22|10
1632597820000|2021-09-25 19:23:40|17952.08|17832.08|17952.8|17832.8|17952.82|17832.82|17952.08|17832.08|10
1632597830000|2021-09-25 19:23:50|17952.47|17832.47|17949.46|17829.46|17952.47|17832.47|17949.46|17829.46|10
1632597840000|2021-09-25 19:24:00|17949.35|17829.35|17949.27|17829.27|17949.76|17829.76|17948.95|17828.95|10
1632597850000|2021-09-25 19:24:10|17949.4|17829.4|17950.18|17830.18|17950.57|17830.57|17949.02|17829.02|10
1632597860000|2021-09-25 19:24:20|17950.46|17830.46|17952.91|17832.91|17953.11|17833.11|17950.27|17830.27|10
1632597870000|2021-09-25 19:24:30|17953.08|17833.08|17955.97|17835.97|17955.97|17835.97|17953.08|17833.08|10
1632597880000|2021-09-25 19:24:40|17955.93|17835.93|17954.53|17834.53|17955.93|17835.93|17954.53|17834.53|10
1632597890000|2021-09-25 19:24:50|17954.47|17834.47|17950.38|17830.38|17954.96|17834.96|17950.38|17830.38|10
1632597900000|2021-09-25 19:25:00|17950.55|17830.55|17948.72|17828.72|17950.55|17830.55|17948.72|17828.72|10
1632597910000|2021-09-25 19:25:10|17949.09|17829.09|17951.39|17831.39|17951.62|17831.62|17949.09|17829.09|10
1632597920000|2021-09-25 19:25:20|17951.4|17831.4|17951.85|17831.85|17951.85|17831.85|17950.65|17830.65|10
1632597930000|2021-09-25 19:25:30|17952.08|17832.08|17952.12|17832.12|17952.66|17832.66|17952.08|17832.08|9
1632597940000|2021-09-25 19:25:40|17951.71|17831.71|17953.45|17833.45|17953.95|17833.95|17951.71|17831.71|10
1632597950000|2021-09-25 19:25:50|17952.68|17832.68|17947.55|17827.55|17952.68|17832.68|17947.55|17827.55|10
1632597960000|2021-09-25 19:26:00|17947.38|17827.38|17942.31|17822.31|17947.38|17827.38|17942.31|17822.31|10
1632597970000|2021-09-25 19:26:10|17942.3|17822.3|17939.9|17819.9|17942.38|17822.38|17939.9|17819.9|10
1632597980000|2021-09-25 19:26:20|17939.67|17819.67|17940.08|17820.08|17940.8|17820.8|17939.67|17819.67|10
1632597990000|2021-09-25 19:26:30|17939.64|17819.64|17937.26|17817.26|17939.64|17819.64|17937.26|17817.26|10
1632598000000|2021-09-25 19:26:40|17937.97|17817.97|17939.98|17819.98|17939.98|17819.98|17937.17|17817.17|10
1632598010000|2021-09-25 19:26:50|17939.08|17819.08|17941.27|17821.27|17941.27|17821.27|17939.08|17819.08|9
1632598020000|2021-09-25 19:27:00|17941.33|17821.33|17945.55|17825.55|17945.55|17825.55|17940.89|17820.89|10
1632598030000|2021-09-25 19:27:10|17945.47|17825.47|17946.31|17826.31|17947.02|17827.02|17943.87|17823.87|10
1632598040000|2021-09-25 19:27:20|17946.83|17826.83|17948.41|17828.41|17950.35|17830.35|17946.83|17826.83|10
1632598050000|2021-09-25 19:27:30|17948.63|17828.63|17948.27|17828.27|17948.7|17828.7|17948.19|17828.19|10
1632598060000|2021-09-25 19:27:40|17948.58|17828.58|17949.12|17829.12|17949.12|17829.12|17948.12|17828.12|10
1632598070000|2021-09-25 19:27:50|17948.54|17828.54|17950.94|17830.94|17950.94|17830.94|17948.54|17828.54|10
1632598080000|2021-09-25 19:28:00|17951.55|17831.55|17947.85|17827.85|17951.84|17831.84|17947.18|17827.18|10
1632598090000|2021-09-25 19:28:10|17946.73|17826.73|17943.29|17823.29|17946.73|17826.73|17943.26|17823.26|10
1632598100000|2021-09-25 19:28:20|17944.47|17824.47|17945.96|17825.96|17945.96|17825.96|17944.47|17824.47|10
1632598110000|2021-09-25 19:28:30|17945.49|17825.49|17945.53|17825.53|17945.62|17825.62|17945.12|17825.12|10
1632598120000|2021-09-25 19:28:40|17945.28|17825.28|17945.11|17825.11|17945.73|17825.73|17944.56|17824.56|10
1632598130000|2021-09-25 19:28:50|17944.76|17824.76|17944.69|17824.69|17945.07|17825.07|17944.27|17824.27|10
1632598140000|2021-09-25 19:29:00|17944.64|17824.64|17942.51|17822.51|17944.64|17824.64|17942.51|17822.51|8
1632598150000|2021-09-25 19:29:10|17941.24|17821.24|17937.78|17817.78|17941.24|17821.24|17937.74|17817.74|10
1632598160000|2021-09-25 19:29:20|17935.97|17815.97|17936.58|17816.58|17936.64|17816.64|17934.89|17814.89|10
1632598170000|2021-09-25 19:29:30|17936.52|17816.52|17941.99|17821.99|17941.99|17821.99|17936.52|17816.52|10
1632598180000|2021-09-25 19:29:40|17942.86|17822.86|17945.2|17825.2|17945.2|17825.2|17941.97|17821.97|10
1632598190000|2021-09-25 19:29:50|17945.58|17825.58|17947.57|17827.57|17948.22|17828.22|17945.49|17825.49|10
1632598200000|2021-09-25 19:30:00|17948.55|17828.55|17951.95|17831.95|17951.95|17831.95|17948.55|17828.55|10
1632598210000|2021-09-25 19:30:10|17952.4|17832.4|17956.08|17836.08|17956.08|17836.08|17952.4|17832.4|10
1632598220000|2021-09-25 19:30:20|17956.46|17836.46|17958.32|17838.32|17958.39|17838.39|17956.46|17836.46|9
1632598230000|2021-09-25 19:30:30|17958.57|17838.57|17964.36|17844.36|17964.44|17844.44|17958.57|17838.57|10
1632598240000|2021-09-25 19:30:40|17966.2|17846.2|17968.34|17848.34|17969.98|17849.98|17966.2|17846.2|10
1632598250000|2021-09-25 19:30:50|17968.41|17848.41|17968.89|17848.89|17968.89|17848.89|17968.12|17848.12|10
1632598260000|2021-09-25 19:31:00|17969.21|17849.21|17968.32|17848.32|17970.15|17850.15|17968.24|17848.24|10
1632598270000|2021-09-25 19:31:10|17967.93|17847.93|17965.87|17845.87|17968.27|17848.27|17965.87|17845.87|10
1632598280000|2021-09-25 19:31:20|17966.46|17846.46|17966.59|17846.59|17967.2|17847.2|17966.37|17846.37|9
1632598290000|2021-09-25 19:31:30|17966.48|17846.48|17964.01|17844.01|17966.48|17846.48|17964.01|17844.01|9
1632598300000|2021-09-25 19:31:40|17963.07|17843.07|17962.23|17842.23|17963.52|17843.52|17961.85|17841.85|10
1632598310000|2021-09-25 19:31:50|17961.63|17841.63|17962.19|17842.19|17962.25|17842.25|17960.25|17840.25|10
1632598320000|2021-09-25 19:32:00|17962.2|17842.2|17964.77|17844.77|17964.87|17844.87|17962.2|17842.2|10
1632598330000|2021-09-25 19:32:10|17965.03|17845.03|17966.59|17846.59|17966.65|17846.65|17965.03|17845.03|10
1632598340000|2021-09-25 19:32:20|17966.67|17846.67|17971.45|17851.45|17972.48|17852.48|17966.67|17846.67|10
1632598350000|2021-09-25 19:32:30|17971.65|17851.65|17977.04|17857.04|17977.04|17857.04|17971.65|17851.65|10
1632598360000|2021-09-25 19:32:40|17978.59|17858.59|17980.15|17860.15|17980.15|17860.15|17978.55|17858.55|10
1632598370000|2021-09-25 19:32:50|17979.94|17859.94|17982.01|17862.01|17982.18|17862.18|17979.94|17859.94|10
1632598380000|2021-09-25 19:33:00|17981.95|17861.95|17984.08|17864.08|17984.34|17864.34|17981.95|17861.95|10
1632598390000|2021-09-25 19:33:10|17984.63|17864.63|17980.39|17860.39|17985.27|17865.27|17980.39|17860.39|10
1632598400000|2021-09-25 19:33:20|17980.31|17860.31|17979.84|17859.84|17980.31|17860.31|17978.88|17858.88|10
1632598410000|2021-09-25 19:33:30|17979.43|17859.43|17980.73|17860.73|17980.73|17860.73|17979.27|17859.27|10
1632598420000|2021-09-25 19:33:40|17981.07|17861.07|17980.83|17860.83|17981.17|17861.17|17980.45|17860.45|9
1632598430000|2021-09-25 19:33:50|17981.1|17861.1|17983.81|17863.81|17983.81|17863.81|17981.1|17861.1|9
1632598440000|2021-09-25 19:34:00|17984.02|17864.02|17984.88|17864.88|17985.07|17865.07|17984.02|17864.02|10
1632598450000|2021-09-25 19:34:10|17985.1|17865.1|17985.15|17865.15|17986.2|17866.2|17985.09|17865.09|10
1632598460000|2021-09-25 19:34:20|17984.46|17864.46|17986.24|17866.24|17986.24|17866.24|17983.74|17863.74|10
1632598470000|2021-09-25 19:34:30|17986.14|17866.14|17983.69|17863.69|17986.14|17866.14|17983.69|17863.69|10
1632598480000|2021-09-25 19:34:40|17982.41|17862.41|17988.97|17868.97|17988.97|17868.97|17982.18|17862.18|10
1632598490000|2021-09-25 19:34:50|17989.06|17869.06|17990.52|17870.52|17991.34|17871.34|17989.06|17869.06|10
1632598500000|2021-09-25 19:35:00|17990.56|17870.56|17995.57|17875.57|17995.57|17875.57|17990.56|17870.56|10
1632598510000|2021-09-25 19:35:10|17996.47|17876.47|17995.82|17875.82|17996.96|17876.96|17995.82|17875.82|10
1632598520000|2021-09-25 19:35:20|17995.77|17875.77|17996.27|17876.27|17996.27|17876.27|17995.17|17875.17|10
1632598530000|2021-09-25 19:35:30|17996.49|17876.49|17997.84|17877.84|17997.84|17877.84|17996.49|17876.49|10
1632598540000|2021-09-25 19:35:40|17997.29|17877.29|17996.96|17876.96|17997.58|17877.58|17996.88|17876.88|8
1632598550000|2021-09-25 19:35:50|17997.62|17877.62|17999.91|17879.91|18000.06|17880.06|17997.62|17877.62|10
1632598560000|2021-09-25 19:36:00|18000.08|17880.08|18000.24|17880.24|18001.27|17881.27|18000|17880|10
1632598570000|2021-09-25 19:36:10|18000.35|17880.35|18000.5|17880.5|18001.14|17881.14|18000.16|17880.16|9
1632598580000|2021-09-25 19:36:20|18000.88|17880.88|17999|17879|18000.93|17880.93|17999|17879|10
1632598590000|2021-09-25 19:36:30|17998.28|17878.28|17995.85|17875.85|17998.28|17878.28|17995.85|17875.85|10
1632598600000|2021-09-25 19:36:40|17995.79|17875.79|17998.22|17878.22|17998.22|17878.22|17995.38|17875.38|10
1632598610000|2021-09-25 19:36:50|17998.54|17878.54|17998|17878|17999.07|17879.07|17998|17878|10
1632598620000|2021-09-25 19:37:00|17998.23|17878.23|18000.11|17880.11|18000.11|17880.11|17998.23|17878.23|10
1632598630000|2021-09-25 19:37:10|18000.03|17880.03|18000.72|17880.72|18000.72|17880.72|17999.57|17879.57|10
1632598640000|2021-09-25 19:37:20|18000.64|17880.64|17999.42|17879.42|18001.38|17881.38|17999.42|17879.42|10
1632598650000|2021-09-25 19:37:30|17998.77|17878.77|17998.03|17878.03|17998.95|17878.95|17997.66|17877.66|10
1632598660000|2021-09-25 19:37:40|17998.2|17878.2|17997.86|17877.86|17998.53|17878.53|17997.7|17877.7|9
1632598670000|2021-09-25 19:37:50|17998.09|17878.09|17996.58|17876.58|17998.58|17878.58|17996.57|17876.57|10
1632598680000|2021-09-25 19:38:00|17996.9|17876.9|17992.57|17872.57|17996.9|17876.9|17992.57|17872.57|9
1632598690000|2021-09-25 19:38:10|17992.07|17872.07|17990.98|17870.98|17992.21|17872.21|17990.71|17870.71|10
1632598700000|2021-09-25 19:38:20|17990.68|17870.68|17990.11|17870.11|17991.13|17871.13|17989.44|17869.44|10
1632598710000|2021-09-25 19:38:30|17988.55|17868.55|17994.19|17874.19|17994.19|17874.19|17988.55|17868.55|10
1632598720000|2021-09-25 19:38:40|17994.54|17874.54|17997.02|17877.02|17997.29|17877.29|17994.54|17874.54|10
1632598730000|2021-09-25 19:38:50|17997.21|17877.21|17997.09|17877.09|17997.31|17877.31|17996.92|17876.92|9
1632598740000|2021-09-25 19:39:00|17997.25|17877.25|17996.27|17876.27|17997.25|17877.25|17995.72|17875.72|10
1632598750000|2021-09-25 19:39:10|17996.12|17876.12|17994.09|17874.09|17996.12|17876.12|17994.09|17874.09|10
1632598760000|2021-09-25 19:39:20|17993.46|17873.46|17991.66|17871.66|17994.52|17874.52|17991.58|17871.58|9
1632598770000|2021-09-25 19:39:30|17991.28|17871.28|17989.57|17869.57|17991.3|17871.3|17989.46|17869.46|9
1632598780000|2021-09-25 19:39:40|17989.58|17869.58|17991.61|17871.61|17991.61|17871.61|17989.58|17869.58|10
1632598790000|2021-09-25 19:39:50|17991.59|17871.59|17991.51|17871.51|17993.56|17873.56|17991.5|17871.5|10
1632598800000|2021-09-25 19:40:00|17991.16|17871.16|17986.67|17866.67|17991.16|17871.16|17986.67|17866.67|10
1632598810000|2021-09-25 19:40:10|17986.41|17866.41|17980.63|17860.63|17986.41|17866.41|17980.63|17860.63|10
1632598820000|2021-09-25 19:40:20|17980.37|17860.37|17975.13|17855.13|17980.37|17860.37|17975.13|17855.13|10
1632598830000|2021-09-25 19:40:30|17974.97|17854.97|17971.31|17851.31|17974.97|17854.97|17971.31|17851.31|10
1632598840000|2021-09-25 19:40:40|17970.72|17850.72|17968.13|17848.13|17970.72|17850.72|17968.04|17848.04|10
1632598850000|2021-09-25 19:40:50|17968.19|17848.19|17967.09|17847.09|17968.19|17848.19|17966.81|17846.81|10
1632598860000|2021-09-25 19:41:00|17966.7|17846.7|17965.92|17845.92|17966.8|17846.8|17965.4|17845.4|10
1632598870000|2021-09-25 19:41:10|17965.29|17845.29|17961.5|17841.5|17965.71|17845.71|17961.5|17841.5|10
1632598880000|2021-09-25 19:41:20|17961.69|17841.69|17962.45|17842.45|17962.45|17842.45|17961.31|17841.31|7
1632598890000|2021-09-25 19:41:30|17963.01|17843.01|17964.01|17844.01|17964.01|17844.01|17962.19|17842.19|9
1632598900000|2021-09-25 19:41:40|17963.69|17843.69|17963.13|17843.13|17964.35|17844.35|17963.13|17843.13|9
1632598910000|2021-09-25 19:41:50|17962.7|17842.7|17958.16|17838.16|17962.7|17842.7|17958.16|17838.16|10
1632598920000|2021-09-25 19:42:00|17957.6|17837.6|17953.94|17833.94|17957.6|17837.6|17953.94|17833.94|10
1632598930000|2021-09-25 19:42:10|17953.51|17833.51|17952.31|17832.31|17953.77|17833.77|17951.49|17831.49|10
1632598940000|2021-09-25 19:42:20|17952.27|17832.27|17953.58|17833.58|17953.58|17833.58|17951.66|17831.66|10
1632598950000|2021-09-25 19:42:30|17953.44|17833.44|17953.39|17833.39|17953.49|17833.49|17952.73|17832.73|9
1632598960000|2021-09-25 19:42:40|17953.25|17833.25|17950.82|17830.82|17953.25|17833.25|17950.82|17830.82|9
1632598970000|2021-09-25 19:42:50|17950.46|17830.46|17950.82|17830.82|17950.91|17830.91|17950.34|17830.34|10
1632598980000|2021-09-25 19:43:00|17950.6|17830.6|17952.35|17832.35|17952.35|17832.35|17950.57|17830.57|10
1632598990000|2021-09-25 19:43:10|17952.65|17832.65|17953.44|17833.44|17953.89|17833.89|17952.65|17832.65|10
1632599000000|2021-09-25 19:43:20|17953.11|17833.11|17950.42|17830.42|17953.11|17833.11|17950.42|17830.42|10
1632599010000|2021-09-25 19:43:30|17950.32|17830.32|17951.38|17831.38|17952.01|17832.01|17950.32|17830.32|10
1632599020000|2021-09-25 19:43:40|17952.15|17832.15|17952.36|17832.36|17952.51|17832.51|17951.81|17831.81|10
1632599030000|2021-09-25 19:43:50|17953.48|17833.48|17952.55|17832.55|17953.68|17833.68|17952.55|17832.55|9
1632599040000|2021-09-25 19:44:00|17952.26|17832.26|17952.94|17832.94|17952.94|17832.94|17951.86|17831.86|10
1632599050000|2021-09-25 19:44:10|17953.35|17833.35|17955.44|17835.44|17955.44|17835.44|17953.11|17833.11|9
1632599060000|2021-09-25 19:44:20|17955.45|17835.45|17958.39|17838.39|17958.39|17838.39|17955.45|17835.45|10
1632599070000|2021-09-25 19:44:30|17958.7|17838.7|17960.86|17840.86|17960.86|17840.86|17958.7|17838.7|10
1632599080000|2021-09-25 19:44:40|17961.12|17841.12|17962.06|17842.06|17962.06|17842.06|17960.54|17840.54|10
1632599090000|2021-09-25 19:44:50|17961.69|17841.69|17962.43|17842.43|17962.73|17842.73|17961.69|17841.69|10
1632599100000|2021-09-25 19:45:00|17962.5|17842.5|17963.87|17843.87|17963.87|17843.87|17961.96|17841.96|10
1632599110000|2021-09-25 19:45:10|17963.57|17843.57|17961.82|17841.82|17963.57|17843.57|17961.82|17841.82|10
1632599120000|2021-09-25 19:45:20|17961.46|17841.46|17957.61|17837.61|17961.46|17841.46|17957.61|17837.61|10
1632599130000|2021-09-25 19:45:30|17957.1|17837.1|17954.33|17834.33|17957.1|17837.1|17953.72|17833.72|10
1632599140000|2021-09-25 19:45:40|17954.09|17834.09|17949.63|17829.63|17954.09|17834.09|17949.63|17829.63|10
1632599150000|2021-09-25 19:45:50|17949.6|17829.6|17948.41|17828.41|17949.6|17829.6|17948.41|17828.41|10
1632599160000|2021-09-25 19:46:00|17948.55|17828.55|17945.6|17825.6|17948.68|17828.68|17945.6|17825.6|10
1632599170000|2021-09-25 19:46:10|17944.99|17824.99|17940.71|17820.71|17944.99|17824.99|17940.71|17820.71|10
1632599180000|2021-09-25 19:46:20|17940.42|17820.42|17939.8|17819.8|17940.69|17820.69|17939.79|17819.79|10
1632599190000|2021-09-25 19:46:30|17939.55|17819.55|17941.46|17821.46|17941.46|17821.46|17939.39|17819.39|10
1632599200000|2021-09-25 19:46:40|17941.76|17821.76|17940.34|17820.34|17941.76|17821.76|17940.01|17820.01|9
1632599210000|2021-09-25 19:46:50|17940.3|17820.3|17940.63|17820.63|17940.79|17820.79|17940.07|17820.07|10
1632599220000|2021-09-25 19:47:00|17940.84|17820.84|17941.61|17821.61|17941.61|17821.61|17940.6|17820.6|10
1632599230000|2021-09-25 19:47:10|17941.47|17821.47|17940.82|17820.82|17941.47|17821.47|17940.42|17820.42|9
1632599240000|2021-09-25 19:47:20|17940.99|17820.99|17942.4|17822.4|17942.55|17822.55|17940.99|17820.99|9
1632599250000|2021-09-25 19:47:30|17942.28|17822.28|17941.38|17821.38|17942.73|17822.73|17941.38|17821.38|9
1632599260000|2021-09-25 19:47:40|17941.44|17821.44|17941.14|17821.14|17942.24|17822.24|17941.14|17821.14|8
1632599270000|2021-09-25 19:47:50|17941.09|17821.09|17943.59|17823.59|17943.59|17823.59|17940.91|17820.91|9
1632599280000|2021-09-25 19:48:00|17944.27|17824.27|17942.98|17822.98|17946.34|17826.34|17942.98|17822.98|10
1632599290000|2021-09-25 19:48:10|17943.22|17823.22|17942.36|17822.36|17943.22|17823.22|17942.34|17822.34|10
1632599300000|2021-09-25 19:48:20|17943.04|17823.04|17945.47|17825.47|17945.47|17825.47|17943.04|17823.04|10
1632599310000|2021-09-25 19:48:30|17945.56|17825.56|17939.45|17819.45|17945.68|17825.68|17939.35|17819.35|8
1632599320000|2021-09-25 19:48:40|17939.44|17819.44|17937.75|17817.75|17939.52|17819.52|17937.75|17817.75|10
1632599330000|2021-09-25 19:48:50|17937.65|17817.65|17937.45|17817.45|17937.65|17817.65|17936.77|17816.77|10
1632599340000|2021-09-25 19:49:00|17937.56|17817.56|17938.51|17818.51|17938.96|17818.96|17937.16|17817.16|10
1632599350000|2021-09-25 19:49:10|17938.41|17818.41|17944.13|17824.13|17944.13|17824.13|17938.41|17818.41|10
1632599360000|2021-09-25 19:49:20|17944.02|17824.02|17943.98|17823.98|17945.26|17825.26|17943.98|17823.98|10
1632599370000|2021-09-25 19:49:30|17944.28|17824.28|17942.48|17822.48|17944.28|17824.28|17942.48|17822.48|9
1632599380000|2021-09-25 19:49:40|17942.53|17822.53|17942.69|17822.69|17942.93|17822.93|17942.49|17822.49|10
1632599390000|2021-09-25 19:49:50|17942.57|17822.57|17946.86|17826.86|17946.86|17826.86|17942.57|17822.57|10
1632599400000|2021-09-25 19:50:00|17946.87|17826.87|17947.84|17827.84|17947.84|17827.84|17946.4|17826.4|9
1632599410000|2021-09-25 19:50:10|17947.88|17827.88|17947.64|17827.64|17947.94|17827.94|17947.47|17827.47|8
1632599420000|2021-09-25 19:50:20|17947.84|17827.84|17950.23|17830.23|17950.23|17830.23|17947.84|17827.84|10
1632599430000|2021-09-25 19:50:30|17950.36|17830.36|17950.19|17830.19|17950.54|17830.54|17950.07|17830.07|10
1632599440000|2021-09-25 19:50:40|17950.2|17830.2|17955.37|17835.37|17955.37|17835.37|17950.2|17830.2|10
1632599450000|2021-09-25 19:50:50|17955.27|17835.27|17957.31|17837.31|17957.31|17837.31|17955.27|17835.27|10
1632599460000|2021-09-25 19:51:00|17957.76|17837.76|17956.63|17836.63|17957.98|17837.98|17956.63|17836.63|10
1632599470000|2021-09-25 19:51:10|17955.76|17835.76|17955.35|17835.35|17956.08|17836.08|17955.35|17835.35|9
1632599480000|2021-09-25 19:51:20|17955.73|17835.73|17956.2|17836.2|17956.49|17836.49|17955.73|17835.73|10
1632599490000|2021-09-25 19:51:30|17956.08|17836.08|17957.75|17837.75|17957.75|17837.75|17956.08|17836.08|8
1632599500000|2021-09-25 19:51:40|17958.02|17838.02|17960.29|17840.29|17960.32|17840.32|17958.02|17838.02|10
1632599510000|2021-09-25 19:51:50|17960.31|17840.31|17960.96|17840.96|17960.96|17840.96|17959.98|17839.98|9
1632599520000|2021-09-25 19:52:00|17960.92|17840.92|17961.6|17841.6|17961.84|17841.84|17960.35|17840.35|10
1632599530000|2021-09-25 19:52:10|17962.02|17842.02|17965.98|17845.98|17965.98|17845.98|17962.02|17842.02|10
1632599540000|2021-09-25 19:52:20|17966|17846|17967.93|17847.93|17967.93|17847.93|17966|17846|10
1632599550000|2021-09-25 19:52:30|17968.45|17848.45|17968.54|17848.54|17969.21|17849.21|17968.26|17848.26|9
1632599560000|2021-09-25 19:52:40|17968.2|17848.2|17969.2|17849.2|17969.23|17849.23|17968.2|17848.2|9
1632599570000|2021-09-25 19:52:50|17970.17|17850.17|17972.57|17852.57|17972.57|17852.57|17970.17|17850.17|10
1632599580000|2021-09-25 19:53:00|17972.58|17852.58|17966.43|17846.43|17972.58|17852.58|17966.41|17846.41|10
1632599590000|2021-09-25 19:53:10|17965.8|17845.8|17961.98|17841.98|17965.8|17845.8|17961.84|17841.84|10
1632599600000|2021-09-25 19:53:20|17962.16|17842.16|17963.02|17843.02|17963.39|17843.39|17962.16|17842.16|10
1632599610000|2021-09-25 19:53:30|17962.83|17842.83|17963.21|17843.21|17963.36|17843.36|17962.67|17842.67|9
1632599620000|2021-09-25 19:53:40|17963.31|17843.31|17965.91|17845.91|17965.91|17845.91|17963.14|17843.14|9
1632599630000|2021-09-25 19:53:50|17965.95|17845.95|17969.53|17849.53|17969.53|17849.53|17965.95|17845.95|10
1632599640000|2021-09-25 19:54:00|17969.42|17849.42|17969.86|17849.86|17970.52|17850.52|17969.14|17849.14|10
1632599650000|2021-09-25 19:54:10|17969.79|17849.79|17970.12|17850.12|17970.47|17850.47|17969.45|17849.45|9
1632599660000|2021-09-25 19:54:20|17971.06|17851.06|17970.58|17850.58|17972.05|17852.05|17970.58|17850.58|10
1632599670000|2021-09-25 19:54:30|17970.66|17850.66|17971.6|17851.6|17971.75|17851.75|17970.66|17850.66|9
1632599680000|2021-09-25 19:54:40|17973.05|17853.05|17973.01|17853.01|17973.54|17853.54|17972.76|17852.76|10
1632599690000|2021-09-25 19:54:50|17972.92|17852.92|17974.11|17854.11|17974.11|17854.11|17972.78|17852.78|10
1632599700000|2021-09-25 19:55:00|17974.54|17854.54|17974.11|17854.11|17974.78|17854.78|17974.11|17854.11|9
1632599710000|2021-09-25 19:55:10|17973.9|17853.9|17976.41|17856.41|17976.41|17856.41|17973.3|17853.3|10
1632599720000|2021-09-25 19:55:20|17976.87|17856.87|17977.17|17857.17|17977.68|17857.68|17976.87|17856.87|10
1632599730000|2021-09-25 19:55:30|17977.25|17857.25|17978.05|17858.05|17978.42|17858.42|17976.83|17856.83|10
1632599740000|2021-09-25 19:55:40|17977.95|17857.95|17976.19|17856.19|17978.04|17858.04|17976.19|17856.19|10
1632599750000|2021-09-25 19:55:50|17976.15|17856.15|17974.04|17854.04|17976.15|17856.15|17974.04|17854.04|9
1632599760000|2021-09-25 19:56:00|17974.03|17854.03|17969.54|17849.54|17974.03|17854.03|17969.54|17849.54|10
1632599770000|2021-09-25 19:56:10|17968.53|17848.53|17962.37|17842.37|17968.53|17848.53|17962.37|17842.37|9
1632599780000|2021-09-25 19:56:20|17961.98|17841.98|17961.06|17841.06|17962.29|17842.29|17961.06|17841.06|10
1632599790000|2021-09-25 19:56:30|17960.9|17840.9|17954.17|17834.17|17960.9|17840.9|17954.17|17834.17|10
1632599800000|2021-09-25 19:56:40|17954.06|17834.06|17949.61|17829.61|17954.55|17834.55|17949.61|17829.61|10
1632599810000|2021-09-25 19:56:50|17949.41|17829.41|17947.91|17827.91|17949.41|17829.41|17947.73|17827.73|9
1632599820000|2021-09-25 19:57:00|17947.83|17827.83|17945.28|17825.28|17947.83|17827.83|17945.28|17825.28|10
1632599830000|2021-09-25 19:57:10|17945.03|17825.03|17945.93|17825.93|17945.93|17825.93|17945.03|17825.03|10
1632599840000|2021-09-25 19:57:20|17946.48|17826.48|17948.22|17828.22|17948.22|17828.22|17946.48|17826.48|9
1632599850000|2021-09-25 19:57:30|17947.23|17827.23|17942.73|17822.73|17947.23|17827.23|17942.73|17822.73|9
1632599860000|2021-09-25 19:57:40|17942.42|17822.42|17942.07|17822.07|17942.56|17822.56|17941.38|17821.38|10
1632599870000|2021-09-25 19:57:50|17941.34|17821.34|17941.83|17821.83|17941.83|17821.83|17940.52|17820.52|10
1632599880000|2021-09-25 19:58:00|17942.16|17822.16|17943.91|17823.91|17943.91|17823.91|17942.16|17822.16|10
1632599890000|2021-09-25 19:58:10|17944.19|17824.19|17941.83|17821.83|17944.52|17824.52|17941.83|17821.83|7
1632599900000|2021-09-25 19:58:20|17941.17|17821.17|17937.11|17817.11|17941.17|17821.17|17936.43|17816.43|10
1632599910000|2021-09-25 19:58:30|17935.55|17815.55|17930.72|17810.72|17935.55|17815.55|17930.72|17810.72|10
1632599920000|2021-09-25 19:58:40|17929.96|17809.96|17927.2|17807.2|17930|17810|17927.2|17807.2|10
1632599930000|2021-09-25 19:58:50|17927.01|17807.01|17925.65|17805.65|17927.01|17807.01|17925.41|17805.41|10
1632599940000|2021-09-25 19:59:00|17924.43|17804.43|17925.08|17805.08|17926.35|17806.35|17924.24|17804.24|10
1632599950000|2021-09-25 19:59:10|17925.25|17805.25|17928.27|17808.27|17928.27|17808.27|17925.25|17805.25|10
1632599960000|2021-09-25 19:59:20|17929.15|17809.15|17933.2|17813.2|17933.2|17813.2|17929.15|17809.15|10
1632599970000|2021-09-25 19:59:30|17933.82|17813.82|17938.29|17818.29|17938.29|17818.29|17933.82|17813.82|10
1632599980000|2021-09-25 19:59:40|17938|17818|17938.45|17818.45|17938.81|17818.81|17937.69|17817.69|10
1632599990000|2021-09-25 19:59:50|17938.5|17818.5|17940.23|17820.23|17940.23|17820.23|17938.23|17818.23|10
1632600000000|2021-09-25 20:00:00|17939.07|17819.07|17941.26|17821.26|17941.33|17821.33|17938.35|17818.35|10
1632600010000|2021-09-25 20:00:10|17941.06|17821.06|17943.35|17823.35|17943.35|17823.35|17940.09|17820.09|10
1632600020000|2021-09-25 20:00:20|17943.9|17823.9|17949.92|17829.92|17949.92|17829.92|17943.9|17823.9|10
1632600030000|2021-09-25 20:00:30|17950.08|17830.08|17951.72|17831.72|17952.87|17832.87|17950.08|17830.08|10
1632600040000|2021-09-25 20:00:40|17951.76|17831.76|17950.56|17830.56|17951.76|17831.76|17949.35|17829.35|9
1632600050000|2021-09-25 20:00:50|17950.73|17830.73|17947.37|17827.37|17950.75|17830.75|17947.37|17827.37|10
1632600060000|2021-09-25 20:01:00|17947.29|17827.29|17939.04|17819.04|17947.3|17827.3|17939.04|17819.04|10
1632600070000|2021-09-25 20:01:10|17938.64|17818.64|17936.15|17816.15|17939|17819|17936.15|17816.15|10
1632600080000|2021-09-25 20:01:20|17935.95|17815.95|17931.58|17811.58|17935.95|17815.95|17931.58|17811.58|10
1632600090000|2021-09-25 20:01:30|17931.01|17811.01|17924.68|17804.68|17931.01|17811.01|17924.68|17804.68|10
1632600100000|2021-09-25 20:01:40|17922.85|17802.85|17914.62|17794.62|17922.85|17802.85|17914.62|17794.62|10
1632600110000|2021-09-25 20:01:50|17914.64|17794.64|17909.56|17789.56|17914.64|17794.64|17909.56|17789.56|10
1632600120000|2021-09-25 20:02:00|17908.87|17788.87|17907.62|17787.62|17908.96|17788.96|17907.14|17787.14|10
1632600130000|2021-09-25 20:02:10|17907.57|17787.57|17907.34|17787.34|17908.18|17788.18|17907.3|17787.3|10
1632600140000|2021-09-25 20:02:20|17907.42|17787.42|17906.32|17786.32|17907.42|17787.42|17906.02|17786.02|10
1632600150000|2021-09-25 20:02:30|17905.99|17785.99|17902.99|17782.99|17906.06|17786.06|17902.81|17782.81|10
1632600160000|2021-09-25 20:02:40|17903.64|17783.64|17901.86|17781.86|17903.64|17783.64|17901.86|17781.86|10
1632600170000|2021-09-25 20:02:50|17901.94|17781.94|17900.76|17780.76|17902.17|17782.17|17900.76|17780.76|10
1632600180000|2021-09-25 20:03:00|17900.18|17780.18|17898.04|17778.04|17900.18|17780.18|17898.04|17778.04|9
1632600190000|2021-09-25 20:03:10|17897.83|17777.83|17891.88|17771.88|17897.91|17777.91|17891.88|17771.88|10
1632600200000|2021-09-25 20:03:20|17891.81|17771.81|17880.82|17760.82|17891.81|17771.81|17880.82|17760.82|10
1632600210000|2021-09-25 20:03:30|17878.59|17758.59|17881.14|17761.14|17881.71|17761.71|17878.37|17758.37|10
1632600220000|2021-09-25 20:03:40|17880.94|17760.94|17876.16|17756.16|17880.94|17760.94|17876.16|17756.16|10
1632600230000|2021-09-25 20:03:50|17873.45|17753.45|17873.36|17753.36|17875.01|17755.01|17873.36|17753.36|10
1632600240000|2021-09-25 20:04:00|17873.32|17753.32|17874.17|17754.17|17874.17|17754.17|17871.13|17751.13|10
1632600250000|2021-09-25 20:04:10|17873.94|17753.94|17874.58|17754.58|17875.43|17755.43|17873.65|17753.65|10
1632600260000|2021-09-25 20:04:20|17874.04|17754.04|17872.9|17752.9|17874.04|17754.04|17872.84|17752.84|8
1632600270000|2021-09-25 20:04:30|17872.03|17752.03|17871.22|17751.22|17872.24|17752.24|17871.22|17751.22|8
1632600280000|2021-09-25 20:04:40|17870.36|17750.36|17873.2|17753.2|17873.2|17753.2|17870.36|17750.36|10
1632600290000|2021-09-25 20:04:50|17873.22|17753.22|17876.72|17756.72|17876.72|17756.72|17872.42|17752.42|10
1632600300000|2021-09-25 20:05:00|17878.05|17758.05|17882.25|17762.25|17882.99|17762.99|17878.05|17758.05|10
1632600310000|2021-09-25 20:05:10|17882.37|17762.37|17883.19|17763.19|17883.19|17763.19|17881.88|17761.88|9
1632600320000|2021-09-25 20:05:20|17883.41|17763.41|17881.31|17761.31|17883.41|17763.41|17881.31|17761.31|10
1632600330000|2021-09-25 20:05:30|17881.8|17761.8|17882.96|17762.96|17883.47|17763.47|17881.8|17761.8|9
1632600340000|2021-09-25 20:05:40|17883.17|17763.17|17885.32|17765.32|17885.32|17765.32|17883.16|17763.16|10
1632600350000|2021-09-25 20:05:50|17885.22|17765.22|17885.41|17765.41|17885.51|17765.51|17884.96|17764.96|9
1632600360000|2021-09-25 20:06:00|17885.7|17765.7|17890.84|17770.84|17890.84|17770.84|17885.7|17765.7|10
1632600370000|2021-09-25 20:06:10|17890.82|17770.82|17894.79|17774.79|17895.08|17775.08|17890.82|17770.82|10
1632600380000|2021-09-25 20:06:20|17894.43|17774.43|17892.86|17772.86|17894.52|17774.52|17892.86|17772.86|10
1632600390000|2021-09-25 20:06:30|17892.54|17772.54|17889.33|17769.33|17893.9|17773.9|17888.56|17768.56|10
1632600400000|2021-09-25 20:06:40|17888.58|17768.58|17888.55|17768.55|17889.72|17769.72|17888.38|17768.38|8
1632600410000|2021-09-25 20:06:50|17889.25|17769.25|17887.44|17767.44|17889.25|17769.25|17886.96|17766.96|10
1632600420000|2021-09-25 20:07:00|17887.41|17767.41|17886.13|17766.13|17887.61|17767.61|17885.84|17765.84|10
1632600430000|2021-09-25 20:07:10|17885.77|17765.77|17881.36|17761.36|17885.77|17765.77|17881.36|17761.36|9
1632600440000|2021-09-25 20:07:20|17881.14|17761.14|17875.43|17755.43|17881.21|17761.21|17875.43|17755.43|10
1632600450000|2021-09-25 20:07:30|17875.31|17755.31|17874.09|17754.09|17875.31|17755.31|17874.09|17754.09|10
1632600460000|2021-09-25 20:07:40|17874.13|17754.13|17872.73|17752.73|17874.24|17754.24|17872.73|17752.73|9
1632600470000|2021-09-25 20:07:50|17872.31|17752.31|17869.39|17749.39|17872.31|17752.31|17869.39|17749.39|9
1632600480000|2021-09-25 20:08:00|17869.7|17749.7|17871.08|17751.08|17871.08|17751.08|17869.52|17749.52|10
1632600490000|2021-09-25 20:08:10|17871.29|17751.29|17868.9|17748.9|17872.45|17752.45|17868.9|17748.9|10
1632600500000|2021-09-25 20:08:20|17868.95|17748.95|17865.76|17745.76|17868.95|17748.95|17865.26|17745.26|10
1632600510000|2021-09-25 20:08:30|17865.84|17745.84|17871.38|17751.38|17871.38|17751.38|17865.84|17745.84|8
1632600520000|2021-09-25 20:08:40|17871.55|17751.55|17876.99|17756.99|17876.99|17756.99|17871.55|17751.55|10
1632600530000|2021-09-25 20:08:50|17876.18|17756.18|17872.12|17752.12|17876.18|17756.18|17872.12|17752.12|10
1632600540000|2021-09-25 20:09:00|17872.05|17752.05|17871.13|17751.13|17872.32|17752.32|17871.13|17751.13|10
1632600550000|2021-09-25 20:09:10|17870.45|17750.45|17870.94|17750.94|17870.94|17750.94|17870.11|17750.11|9
1632600560000|2021-09-25 20:09:20|17870.79|17750.79|17866.6|17746.6|17871.46|17751.46|17866.41|17746.41|10
1632600570000|2021-09-25 20:09:30|17866.58|17746.58|17866.35|17746.35|17866.93|17746.93|17866.35|17746.35|8
1632600580000|2021-09-25 20:09:40|17865.55|17745.55|17863.84|17743.84|17865.55|17745.55|17863.78|17743.78|9
1632600590000|2021-09-25 20:09:50|17864.7|17744.7|17866.71|17746.71|17866.71|17746.71|17864.7|17744.7|10
1632600600000|2021-09-25 20:10:00|17867.6|17747.6|17868.02|17748.02|17868.97|17748.97|17867.6|17747.6|9
1632600610000|2021-09-25 20:10:10|17867.97|17747.97|17867.44|17747.44|17868.14|17748.14|17867.44|17747.44|9
1632600620000|2021-09-25 20:10:20|17867.76|17747.76|17867.79|17747.79|17868.12|17748.12|17867.57|17747.57|10
1632600630000|2021-09-25 20:10:30|17867.76|17747.76|17867.67|17747.67|17867.76|17747.76|17867.32|17747.32|10
1632600640000|2021-09-25 20:10:40|17868.04|17748.04|17870.11|17750.11|17870.11|17750.11|17868.04|17748.04|10
1632600650000|2021-09-25 20:10:50|17869.98|17749.98|17867.48|17747.48|17870.27|17750.27|17867.48|17747.48|10
1632600660000|2021-09-25 20:11:00|17867.54|17747.54|17865.76|17745.76|17867.54|17747.54|17864.64|17744.64|10
1632600670000|2021-09-25 20:11:10|17865.72|17745.72|17868|17748|17868|17748|17865.61|17745.61|10
1632600680000|2021-09-25 20:11:20|17868.3|17748.3|17867.11|17747.11|17868.49|17748.49|17867.11|17747.11|8
1632600690000|2021-09-25 20:11:30|17867.07|17747.07|17868.16|17748.16|17868.16|17748.16|17867.07|17747.07|10
1632600700000|2021-09-25 20:11:40|17868.27|17748.27|17869.85|17749.85|17869.85|17749.85|17868.27|17748.27|10
1632600710000|2021-09-25 20:11:50|17870.09|17750.09|17868.6|17748.6|17870.71|17750.71|17868.6|17748.6|10
1632600720000|2021-09-25 20:12:00|17868.31|17748.31|17865.7|17745.7|17868.31|17748.31|17865.56|17745.56|10
1632600730000|2021-09-25 20:12:10|17865.65|17745.65|17861.87|17741.87|17865.65|17745.65|17861.63|17741.63|10
1632600740000|2021-09-25 20:12:20|17862.06|17742.06|17861.43|17741.43|17862.06|17742.06|17861.1|17741.1|10
1632600750000|2021-09-25 20:12:30|17861.4|17741.4|17860.4|17740.4|17861.4|17741.4|17860.32|17740.32|9
1632600760000|2021-09-25 20:12:40|17860.08|17740.08|17847.5|17727.5|17860.08|17740.08|17847.39|17727.39|10
1632600770000|2021-09-25 20:12:50|17847.39|17727.39|17852.45|17732.45|17852.45|17732.45|17847.39|17727.39|10
1632600780000|2021-09-25 20:13:00|17852.48|17732.48|17850.43|17730.43|17852.57|17732.57|17850.43|17730.43|10
1632600790000|2021-09-25 20:13:10|17850.45|17730.45|17848.72|17728.72|17850.48|17730.48|17847.97|17727.97|10
1632600800000|2021-09-25 20:13:20|17847.26|17727.26|17846.43|17726.43|17847.3|17727.3|17846.43|17726.43|9
1632600810000|2021-09-25 20:13:30|17846.54|17726.54|17846.08|17726.08|17846.54|17726.54|17845.66|17725.66|8
1632600820000|2021-09-25 20:13:40|17845.71|17725.71|17847.53|17727.53|17847.53|17727.53|17845.6|17725.6|8
1632600830000|2021-09-25 20:13:50|17847.12|17727.12|17848.02|17728.02|17848.21|17728.21|17847.12|17727.12|9
1632600840000|2021-09-25 20:14:00|17848.05|17728.05|17846.92|17726.92|17848.69|17728.69|17846.92|17726.92|8
1632600850000|2021-09-25 20:14:10|17846.04|17726.04|17847.05|17727.05|17847.05|17727.05|17845.26|17725.26|10
1632600860000|2021-09-25 20:14:20|17847.47|17727.47|17848.65|17728.65|17848.65|17728.65|17847.43|17727.43|10
1632600870000|2021-09-25 20:14:30|17848.54|17728.54|17850.56|17730.56|17851.05|17731.05|17848.54|17728.54|10
1632600880000|2021-09-25 20:14:40|17850.71|17730.71|17852.1|17732.1|17852.27|17732.27|17850.48|17730.48|10
1632600890000|2021-09-25 20:14:50|17852.24|17732.24|17851.92|17731.92|17852.24|17732.24|17851.68|17731.68|9
1632600900000|2021-09-25 20:15:00|17851.4|17731.4|17851.13|17731.13|17851.69|17731.69|17850.91|17730.91|10
1632600910000|2021-09-25 20:15:10|17851.31|17731.31|17859.9|17739.9|17859.9|17739.9|17851.31|17731.31|10
1632600920000|2021-09-25 20:15:20|17861.18|17741.18|17865.79|17745.79|17865.79|17745.79|17861.18|17741.18|10
1632600930000|2021-09-25 20:15:30|17866.15|17746.15|17867.62|17747.62|17869.44|17749.44|17866.15|17746.15|10
1632600940000|2021-09-25 20:15:40|17867.46|17747.46|17863.07|17743.07|17867.46|17747.46|17863.07|17743.07|10
1632600950000|2021-09-25 20:15:50|17862.55|17742.55|17857.7|17737.7|17862.55|17742.55|17857.7|17737.7|9
1632600960000|2021-09-25 20:16:00|17853.91|17733.91|17849.83|17729.83|17853.91|17733.91|17849.83|17729.83|10
1632600970000|2021-09-25 20:16:10|17849.1|17729.1|17843.36|17723.36|17849.1|17729.1|17843.36|17723.36|10
1632600980000|2021-09-25 20:16:20|17843.58|17723.58|17840.03|17720.03|17843.58|17723.58|17840.03|17720.03|10
1632600990000|2021-09-25 20:16:30|17840.55|17720.55|17839.76|17719.76|17841.16|17721.16|17839.46|17719.46|9
1632601000000|2021-09-25 20:16:40|17839.68|17719.68|17836.5|17716.5|17839.68|17719.68|17836.37|17716.37|10
1632601010000|2021-09-25 20:16:50|17836.56|17716.56|17834.51|17714.51|17836.61|17716.61|17834.4|17714.4|10
1632601020000|2021-09-25 20:17:00|17833.94|17713.94|17835.35|17715.35|17835.35|17715.35|17832.54|17712.54|10
1632601030000|2021-09-25 20:17:10|17835.94|17715.94|17833.06|17713.06|17835.94|17715.94|17833.06|17713.06|10
1632601040000|2021-09-25 20:17:20|17832.98|17712.98|17833.48|17713.48|17834.23|17714.23|17832.39|17712.39|9
1632601050000|2021-09-25 20:17:30|17832.54|17712.54|17832.6|17712.6|17832.78|17712.78|17832.04|17712.04|10
1632601060000|2021-09-25 20:17:40|17832.98|17712.98|17834.04|17714.04|17834.1|17714.1|17832.98|17712.98|10
1632601070000|2021-09-25 20:17:50|17833.97|17713.97|17835.13|17715.13|17835.13|17715.13|17833.9|17713.9|10
1632601080000|2021-09-25 20:18:00|17834.96|17714.96|17836.41|17716.41|17836.41|17716.41|17834.39|17714.39|10
1632601090000|2021-09-25 20:18:10|17836.32|17716.32|17838.13|17718.13|17838.13|17718.13|17836|17716|10
1632601100000|2021-09-25 20:18:20|17838.21|17718.21|17839.14|17719.14|17839.14|17719.14|17837.23|17717.23|10
1632601110000|2021-09-25 20:18:30|17840.65|17720.65|17847.03|17727.03|17847.03|17727.03|17840.65|17720.65|10
1632601120000|2021-09-25 20:18:40|17846.95|17726.95|17847.94|17727.94|17847.94|17727.94|17846.76|17726.76|10
1632601130000|2021-09-25 20:18:50|17847.74|17727.74|17846.13|17726.13|17848.16|17728.16|17845.92|17725.92|10
1632601140000|2021-09-25 20:19:00|17846.31|17726.31|17846.3|17726.3|17846.68|17726.68|17846.03|17726.03|9
1632601150000|2021-09-25 20:19:10|17846.05|17726.05|17845.41|17725.41|17846.16|17726.16|17845.41|17725.41|10
1632601160000|2021-09-25 20:19:20|17845.43|17725.43|17846.28|17726.28|17846.99|17726.99|17845.43|17725.43|10
1632601170000|2021-09-25 20:19:30|17846.18|17726.18|17847.3|17727.3|17847.4|17727.4|17845.92|17725.92|9
1632601180000|2021-09-25 20:19:40|17847.88|17727.88|17846.96|17726.96|17848.39|17728.39|17846.96|17726.96|10
1632601190000|2021-09-25 20:19:50|17846.95|17726.95|17846.35|17726.35|17846.95|17726.95|17846.35|17726.35|9
1632601200000|2021-09-25 20:20:00|17846.29|17726.29|17846.74|17726.74|17846.74|17726.74|17845.81|17725.81|9
1632601210000|2021-09-25 20:20:10|17846.86|17726.86|17845.11|17725.11|17847.32|17727.32|17845.11|17725.11|10
1632601220000|2021-09-25 20:20:20|17844.91|17724.91|17840.84|17720.84|17844.91|17724.91|17840.84|17720.84|8
1632601230000|2021-09-25 20:20:30|17840.44|17720.44|17835.34|17715.34|17840.44|17720.44|17835.05|17715.05|10
1632601240000|2021-09-25 20:20:40|17835.6|17715.6|17831.52|17711.52|17835.61|17715.61|17831.52|17711.52|9
1632601250000|2021-09-25 20:20:50|17831.31|17711.31|17830.1|17710.1|17831.31|17711.31|17830.08|17710.08|9
1632601260000|2021-09-25 20:21:00|17830.22|17710.22|17832.82|17712.82|17832.82|17712.82|17830.22|17710.22|8
1632601270000|2021-09-25 20:21:10|17832.69|17712.69|17843.73|17723.73|17843.73|17723.73|17832.69|17712.69|10
1632601280000|2021-09-25 20:21:20|17843.61|17723.61|17840.35|17720.35|17843.61|17723.61|17840.35|17720.35|9
1632601290000|2021-09-25 20:21:30|17839.96|17719.96|17831.72|17711.72|17839.96|17719.96|17831.72|17711.72|10
1632601300000|2021-09-25 20:21:40|17831.5|17711.5|17830.38|17710.38|17831.5|17711.5|17829.97|17709.97|10
1632601310000|2021-09-25 20:21:50|17830.16|17710.16|17836.48|17716.48|17836.85|17716.85|17830.16|17710.16|10
1632601320000|2021-09-25 20:22:00|17835.61|17715.61|17836.85|17716.85|17836.89|17716.89|17835.61|17715.61|10
1632601330000|2021-09-25 20:22:10|17836.73|17716.73|17834.57|17714.57|17836.99|17716.99|17834.57|17714.57|10
1632601340000|2021-09-25 20:22:20|17834.68|17714.68|17832.51|17712.51|17834.68|17714.68|17832.51|17712.51|10
1632601350000|2021-09-25 20:22:30|17831.85|17711.85|17828.24|17708.24|17833.08|17713.08|17828.24|17708.24|10
1632601360000|2021-09-25 20:22:40|17824.94|17704.94|17825.02|17705.02|17825.54|17705.54|17824.88|17704.88|10
1632601370000|2021-09-25 20:22:50|17825.08|17705.08|17825.74|17705.74|17825.74|17705.74|17825.08|17705.08|9
1632601380000|2021-09-25 20:23:00|17825.77|17705.77|17829.36|17709.36|17830.25|17710.25|17825.77|17705.77|10
1632601390000|2021-09-25 20:23:10|17829.47|17709.47|17831.76|17711.76|17831.76|17711.76|17829.4|17709.4|10
1632601400000|2021-09-25 20:23:20|17832.11|17712.11|17831.73|17711.73|17832.44|17712.44|17831.37|17711.37|9
1632601410000|2021-09-25 20:23:30|17832.22|17712.22|17831.58|17711.58|17832.22|17712.22|17831.35|17711.35|10
1632601420000|2021-09-25 20:23:40|17831.64|17711.64|17829.8|17709.8|17831.64|17711.64|17829.46|17709.46|9
1632601430000|2021-09-25 20:23:50|17829.75|17709.75|17830.2|17710.2|17830.2|17710.2|17829.5|17709.5|10
1632601440000|2021-09-25 20:24:00|17830.19|17710.19|17836.1|17716.1|17836.1|17716.1|17830.01|17710.01|8
1632601450000|2021-09-25 20:24:10|17836.35|17716.35|17838.98|17718.98|17838.98|17718.98|17836.15|17716.15|10
1632601460000|2021-09-25 20:24:20|17840.09|17720.09|17840.03|17720.03|17840.25|17720.25|17839.95|17719.95|9
1632601470000|2021-09-25 20:24:30|17840.31|17720.31|17840.95|17720.95|17840.96|17720.96|17840.12|17720.12|9
1632601480000|2021-09-25 20:24:40|17840.93|17720.93|17841.15|17721.15|17841.24|17721.24|17840.56|17720.56|10
1632601490000|2021-09-25 20:24:50|17841.11|17721.11|17841.44|17721.44|17841.93|17721.93|17841.11|17721.11|9
1632601500000|2021-09-25 20:25:00|17841.56|17721.56|17842.57|17722.57|17842.78|17722.78|17841.48|17721.48|7
1632601510000|2021-09-25 20:25:10|17842.69|17722.69|17850.89|17730.89|17850.89|17730.89|17842.69|17722.69|10
1632601520000|2021-09-25 20:25:20|17851.25|17731.25|17856.65|17736.65|17856.65|17736.65|17851.25|17731.25|9
1632601530000|2021-09-25 20:25:30|17857.67|17737.67|17858.43|17738.43|17859.12|17739.12|17857.31|17737.31|9
1632601540000|2021-09-25 20:25:40|17858.18|17738.18|17861.23|17741.23|17861.23|17741.23|17857.85|17737.85|9
1632601550000|2021-09-25 20:25:50|17861.11|17741.11|17860.28|17740.28|17861.52|17741.52|17860.28|17740.28|10
1632601560000|2021-09-25 20:26:00|17860.12|17740.12|17860.27|17740.27|17860.27|17740.27|17859.6|17739.6|9
1632601570000|2021-09-25 20:26:10|17860.5|17740.5|17860.74|17740.74|17861.75|17741.75|17860.5|17740.5|10
1632601580000|2021-09-25 20:26:20|17860.51|17740.51|17856.45|17736.45|17860.51|17740.51|17856.45|17736.45|9
1632601590000|2021-09-25 20:26:30|17856.36|17736.36|17853.68|17733.68|17856.36|17736.36|17853.68|17733.68|10
1632601600000|2021-09-25 20:26:40|17853.72|17733.72|17853.31|17733.31|17853.72|17733.72|17852.21|17732.21|9
1632601610000|2021-09-25 20:26:50|17852.57|17732.57|17845.08|17725.08|17852.57|17732.57|17845.08|17725.08|10
1632601620000|2021-09-25 20:27:00|17844.68|17724.68|17840.17|17720.17|17844.68|17724.68|17840.16|17720.16|10
1632601630000|2021-09-25 20:27:10|17840.55|17720.55|17837.2|17717.2|17840.55|17720.55|17837.2|17717.2|10
1632601640000|2021-09-25 20:27:20|17836.52|17716.52|17829.67|17709.67|17836.52|17716.52|17829.67|17709.67|9
1632601650000|2021-09-25 20:27:30|17828.8|17708.8|17826.77|17706.77|17828.8|17708.8|17826.77|17706.77|10
1632601660000|2021-09-25 20:27:40|17826.89|17706.89|17827.5|17707.5|17827.73|17707.73|17826.55|17706.55|9
1632601670000|2021-09-25 20:27:50|17827.77|17707.77|17826.56|17706.56|17828.05|17708.05|17826.56|17706.56|10
1632601680000|2021-09-25 20:28:00|17826.86|17706.86|17826.25|17706.25|17826.86|17706.86|17826.08|17706.08|10
1632601690000|2021-09-25 20:28:10|17826.15|17706.15|17825.05|17705.05|17826.15|17706.15|17825.04|17705.04|10
1632601700000|2021-09-25 20:28:20|17829.25|17709.25|17830.87|17710.87|17831|17711|17829.25|17709.25|10
1632601710000|2021-09-25 20:28:30|17830.93|17710.93|17830.21|17710.21|17831.63|17711.63|17830.21|17710.21|10
1632601720000|2021-09-25 20:28:40|17829.93|17709.93|17830.49|17710.49|17830.7|17710.7|17829.93|17709.93|9
1632601730000|2021-09-25 20:28:50|17830.61|17710.61|17829.87|17709.87|17830.61|17710.61|17829.68|17709.68|9
1632601740000|2021-09-25 20:29:00|17829.93|17709.93|17834.08|17714.08|17834.08|17714.08|17829.93|17709.93|9
1632601750000|2021-09-25 20:29:10|17834.86|17714.86|17834.27|17714.27|17835.02|17715.02|17833.77|17713.77|10
1632601760000|2021-09-25 20:29:20|17834.3|17714.3|17830.23|17710.23|17834.3|17714.3|17830.23|17710.23|9
1632601770000|2021-09-25 20:29:30|17830.24|17710.24|17827.58|17707.58|17830.24|17710.24|17827.58|17707.58|8
1632601780000|2021-09-25 20:29:40|17827.54|17707.54|17828.03|17708.03|17828.3|17708.3|17827.54|17707.54|8
1632601790000|2021-09-25 20:29:50|17828.08|17708.08|17829.38|17709.38|17829.38|17709.38|17827.91|17707.91|10
1632601800000|2021-09-25 20:30:00|17829.5|17709.5|17827.85|17707.85|17830.01|17710.01|17827.85|17707.85|9
1632601810000|2021-09-25 20:30:10|17827.72|17707.72|17824.8|17704.8|17827.82|17707.82|17824.25|17704.25|10
1632601820000|2021-09-25 20:30:20|17824.72|17704.72|17824.39|17704.39|17824.79|17704.79|17824.18|17704.18|9
1632601830000|2021-09-25 20:30:30|17824.25|17704.25|17824.71|17704.71|17825.86|17705.86|17824.25|17704.25|9
1632601840000|2021-09-25 20:30:40|17825.49|17705.49|17827.41|17707.41|17827.41|17707.41|17825.49|17705.49|10
1632601850000|2021-09-25 20:30:50|17826.65|17706.65|17827.63|17707.63|17827.63|17707.63|17826.52|17706.52|9
1632601860000|2021-09-25 20:31:00|17827.89|17707.89|17830.87|17710.87|17830.87|17710.87|17827.89|17707.89|10
1632601870000|2021-09-25 20:31:10|17831.67|17711.67|17838.95|17718.95|17838.95|17718.95|17831.65|17711.65|10
1632601880000|2021-09-25 20:31:20|17838.91|17718.91|17844.88|17724.88|17844.88|17724.88|17838.91|17718.91|10
1632601890000|2021-09-25 20:31:30|17844.58|17724.58|17843.28|17723.28|17844.72|17724.72|17843.28|17723.28|10
1632601900000|2021-09-25 20:31:40|17843.19|17723.19|17843.97|17723.97|17843.97|17723.97|17843.02|17723.02|10
1632601910000|2021-09-25 20:31:50|17844.15|17724.15|17848.3|17728.3|17848.3|17728.3|17844.1|17724.1|9
1632601920000|2021-09-25 20:32:00|17848.32|17728.32|17848.46|17728.46|17848.77|17728.77|17848.32|17728.32|8
1632601930000|2021-09-25 20:32:10|17848.66|17728.66|17848.13|17728.13|17848.82|17728.82|17847.99|17727.99|10
1632601940000|2021-09-25 20:32:20|17849.02|17729.02|17851.07|17731.07|17851.07|17731.07|17848.42|17728.42|10
1632601950000|2021-09-25 20:32:30|17851.26|17731.26|17854.47|17734.47|17854.47|17734.47|17851|17731|10
1632601960000|2021-09-25 20:32:40|17856.09|17736.09|17860.52|17740.52|17860.65|17740.65|17856.09|17736.09|9
1632601970000|2021-09-25 20:32:50|17860.54|17740.54|17862.73|17742.73|17862.73|17742.73|17860.54|17740.54|10
1632601980000|2021-09-25 20:33:00|17862.89|17742.89|17865.88|17745.88|17865.88|17745.88|17862.74|17742.74|10
1632601990000|2021-09-25 20:33:10|17865.65|17745.65|17866.6|17746.6|17867.32|17747.32|17865.65|17745.65|9
1632602000000|2021-09-25 20:33:20|17866.58|17746.58|17870.5|17750.5|17870.5|17750.5|17866.58|17746.58|10
1632602010000|2021-09-25 20:33:30|17870.51|17750.51|17867.05|17747.05|17870.51|17750.51|17867|17747|10
1632602020000|2021-09-25 20:33:40|17866.24|17746.24|17868|17748|17868.15|17748.15|17866.24|17746.24|10
1632602030000|2021-09-25 20:33:50|17868.18|17748.18|17869.67|17749.67|17869.82|17749.82|17867.98|17747.98|9
1632602040000|2021-09-25 20:34:00|17869.77|17749.77|17873.54|17753.54|17873.54|17753.54|17869.77|17749.77|9
1632602050000|2021-09-25 20:34:10|17874.1|17754.1|17878.23|17758.23|17878.23|17758.23|17874.1|17754.1|10
1632602060000|2021-09-25 20:34:20|17877.87|17757.87|17878.36|17758.36|17880.14|17760.14|17877.45|17757.45|10
1632602070000|2021-09-25 20:34:30|17878.01|17758.01|17879.98|17759.98|17879.98|17759.98|17876.5|17756.5|10
1632602080000|2021-09-25 20:34:40|17879.85|17759.85|17882.1|17762.1|17882.1|17762.1|17879.85|17759.85|10
1632602090000|2021-09-25 20:34:50|17882.12|17762.12|17883.52|17763.52|17883.61|17763.61|17882.12|17762.12|10
1632602100000|2021-09-25 20:35:00|17883|17763|17885.9|17765.9|17885.9|17765.9|17882.37|17762.37|10
1632602110000|2021-09-25 20:35:10|17885.37|17765.37|17887.41|17767.41|17887.41|17767.41|17885.26|17765.26|10
1632602120000|2021-09-25 20:35:20|17886.7|17766.7|17887.16|17767.16|17888.53|17768.53|17886.7|17766.7|10
1632602130000|2021-09-25 20:35:30|17887.15|17767.15|17886.85|17766.85|17888.14|17768.14|17886.64|17766.64|10
1632602140000|2021-09-25 20:35:40|17886.74|17766.74|17889.82|17769.82|17889.82|17769.82|17886.05|17766.05|10
1632602150000|2021-09-25 20:35:50|17890.22|17770.22|17890.93|17770.93|17890.93|17770.93|17890.1|17770.1|10
1632602160000|2021-09-25 20:36:00|17891.12|17771.12|17889.62|17769.62|17891.17|17771.17|17889.62|17769.62|9
1632602170000|2021-09-25 20:36:10|17890.59|17770.59|17891.82|17771.82|17891.82|17771.82|17890.21|17770.21|10
1632602180000|2021-09-25 20:36:20|17892.01|17772.01|17895.67|17775.67|17895.67|17775.67|17892.01|17772.01|10
1632602190000|2021-09-25 20:36:30|17895.61|17775.61|17896.56|17776.56|17896.56|17776.56|17895.61|17775.61|10
1632602200000|2021-09-25 20:36:40|17896.49|17776.49|17897.26|17777.26|17897.26|17777.26|17896.49|17776.49|9
1632602210000|2021-09-25 20:36:50|17897.39|17777.39|17900.89|17780.89|17900.94|17780.94|17897.39|17777.39|10
1632602220000|2021-09-25 20:37:00|17901.08|17781.08|17903.28|17783.28|17903.8|17783.8|17901.08|17781.08|10
1632602230000|2021-09-25 20:37:10|17903.12|17783.12|17907.06|17787.06|17907.06|17787.06|17903.08|17783.08|10
1632602240000|2021-09-25 20:37:20|17907.69|17787.69|17912.03|17792.03|17912.03|17792.03|17907.69|17787.69|8
1632602250000|2021-09-25 20:37:30|17912.18|17792.18|17918.47|17798.47|17919.21|17799.21|17912.11|17792.11|10
1632602260000|2021-09-25 20:37:40|17921.32|17801.32|17929.81|17809.81|17930.04|17810.04|17921.32|17801.32|10
1632602270000|2021-09-25 20:37:50|17929.79|17809.79|17930.22|17810.22|17931.02|17811.02|17929.79|17809.79|10
1632602280000|2021-09-25 20:38:00|17930.27|17810.27|17933.12|17813.12|17933.12|17813.12|17930.27|17810.27|10
1632602290000|2021-09-25 20:38:10|17941.07|17821.07|17950.93|17830.93|17950.93|17830.93|17941.07|17821.07|10
1632602300000|2021-09-25 20:38:20|17952.18|17832.18|17963.78|17843.78|17963.78|17843.78|17952.18|17832.18|10
1632602310000|2021-09-25 20:38:30|17965.65|17845.65|17970.62|17850.62|17970.62|17850.62|17965.65|17845.65|10
1632602320000|2021-09-25 20:38:40|17969.66|17849.66|17967.05|17847.05|17969.66|17849.66|17967.05|17847.05|10
1632602330000|2021-09-25 20:38:50|17966.91|17846.91|17972.83|17852.83|17972.83|17852.83|17966.91|17846.91|10
1632602340000|2021-09-25 20:39:00|17972.92|17852.92|17975.96|17855.96|17975.96|17855.96|17972.92|17852.92|9
1632602350000|2021-09-25 20:39:10|17976|17856|17974.67|17854.67|17976|17856|17974.35|17854.35|10
1632602360000|2021-09-25 20:39:20|17973.94|17853.94|17971.4|17851.4|17974.34|17854.34|17971.4|17851.4|10
1632602370000|2021-09-25 20:39:30|17969.63|17849.63|17967.47|17847.47|17969.63|17849.63|17967.43|17847.43|10
1632602380000|2021-09-25 20:39:40|17967.41|17847.41|17968.43|17848.43|17968.75|17848.75|17967.2|17847.2|10
1632602390000|2021-09-25 20:39:50|17968.79|17848.79|17964.22|17844.22|17968.79|17848.79|17964.22|17844.22|10
1632602400000|2021-09-25 20:40:00|17964.39|17844.39|17962.63|17842.63|17964.39|17844.39|17962.37|17842.37|10
1632602410000|2021-09-25 20:40:10|17963.04|17843.04|17959.66|17839.66|17963.04|17843.04|17959.66|17839.66|10
1632602420000|2021-09-25 20:40:20|17959.42|17839.42|17958.89|17838.89|17959.51|17839.51|17958.49|17838.49|10
1632602430000|2021-09-25 20:40:30|17958.61|17838.61|17952.98|17832.98|17958.61|17838.61|17952.98|17832.98|10
1632602440000|2021-09-25 20:40:40|17952.43|17832.43|17948.25|17828.25|17952.43|17832.43|17948.25|17828.25|10
1632602450000|2021-09-25 20:40:50|17947.71|17827.71|17946.7|17826.7|17947.71|17827.71|17945.23|17825.23|10
1632602460000|2021-09-25 20:41:00|17945.94|17825.94|17944.87|17824.87|17945.94|17825.94|17944.87|17824.87|10
1632602470000|2021-09-25 20:41:10|17945.13|17825.13|17944.07|17824.07|17945.13|17825.13|17944.07|17824.07|10
1632602480000|2021-09-25 20:41:20|17944.29|17824.29|17945.55|17825.55|17945.55|17825.55|17942.88|17822.88|10
1632602490000|2021-09-25 20:41:30|17945.8|17825.8|17952.02|17832.02|17952.02|17832.02|17945.8|17825.8|10
1632602500000|2021-09-25 20:41:40|17952.04|17832.04|17952.76|17832.76|17952.89|17832.89|17951.85|17831.85|9
1632602510000|2021-09-25 20:41:50|17952.73|17832.73|17952.55|17832.55|17952.79|17832.79|17952.55|17832.55|8
1632602520000|2021-09-25 20:42:00|17952.44|17832.44|17949.16|17829.16|17952.44|17832.44|17949.16|17829.16|9
1632602530000|2021-09-25 20:42:10|17948.78|17828.78|17945.36|17825.36|17948.78|17828.78|17945.36|17825.36|10
1632602540000|2021-09-25 20:42:20|17944.63|17824.63|17934.86|17814.86|17944.63|17824.63|17934.77|17814.77|10
1632602550000|2021-09-25 20:42:30|17933.89|17813.89|17929.31|17809.31|17933.89|17813.89|17929.02|17809.02|10
1632602560000|2021-09-25 20:42:40|17928.75|17808.75|17929.81|17809.81|17929.81|17809.81|17928.24|17808.24|10
1632602570000|2021-09-25 20:42:50|17930.24|17810.24|17930.22|17810.22|17931.01|17811.01|17930.13|17810.13|10
1632602580000|2021-09-25 20:43:00|17931.17|17811.17|17932.76|17812.76|17932.76|17812.76|17931.17|17811.17|10
1632602590000|2021-09-25 20:43:10|17933.88|17813.88|17940.8|17820.8|17940.8|17820.8|17933.79|17813.79|10
1632602600000|2021-09-25 20:43:20|17941.07|17821.07|17946.35|17826.35|17946.35|17826.35|17941.07|17821.07|9
1632602610000|2021-09-25 20:43:30|17947.02|17827.02|17947.97|17827.97|17948.18|17828.18|17946.93|17826.93|10
1632602620000|2021-09-25 20:43:40|17948.57|17828.57|17948.83|17828.83|17948.83|17828.83|17947.94|17827.94|10
1632602630000|2021-09-25 20:43:50|17948.93|17828.93|17950.61|17830.61|17950.61|17830.61|17948.93|17828.93|9
1632602640000|2021-09-25 20:44:00|17950.69|17830.69|17951.14|17831.14|17951.14|17831.14|17950.58|17830.58|7
1632602650000|2021-09-25 20:44:10|17951.45|17831.45|17955.56|17835.56|17955.56|17835.56|17951.45|17831.45|10
1632602660000|2021-09-25 20:44:20|17955.54|17835.54|17958|17838|17958|17838|17955.54|17835.54|10
1632602670000|2021-09-25 20:44:30|17958.85|17838.85|17959.02|17839.02|17959.16|17839.16|17958.6|17838.6|10
1632602680000|2021-09-25 20:44:40|17959.12|17839.12|17958.38|17838.38|17959.28|17839.28|17958.32|17838.32|10
1632602690000|2021-09-25 20:44:50|17958.23|17838.23|17955.75|17835.75|17958.23|17838.23|17955.75|17835.75|9
1632602700000|2021-09-25 20:45:00|17955.11|17835.11|17956.83|17836.83|17956.83|17836.83|17954.92|17834.92|10
1632602710000|2021-09-25 20:45:10|17956.9|17836.9|17957.65|17837.65|17958.09|17838.09|17956.25|17836.25|10
1632602720000|2021-09-25 20:45:20|17957.09|17837.09|17958.11|17838.11|17958.4|17838.4|17956.98|17836.98|10
1632602730000|2021-09-25 20:45:30|17957.95|17837.95|17958.87|17838.87|17958.87|17838.87|17957.59|17837.59|10
1632602740000|2021-09-25 20:45:40|17959.1|17839.1|17969.66|17849.66|17969.66|17849.66|17959.1|17839.1|10
1632602750000|2021-09-25 20:45:50|17969.68|17849.68|17970.06|17850.06|17970.95|17850.95|17969.68|17849.68|10
1632602760000|2021-09-25 20:46:00|17970.79|17850.79|17972.56|17852.56|17972.98|17852.98|17970.65|17850.65|10
1632602770000|2021-09-25 20:46:10|17972.9|17852.9|17973.58|17853.58|17973.58|17853.58|17972.17|17852.17|10
1632602780000|2021-09-25 20:46:20|17974.17|17854.17|17975.13|17855.13|17975.19|17855.19|17973.82|17853.82|10
1632602790000|2021-09-25 20:46:30|17975.11|17855.11|17975.73|17855.73|17976.11|17856.11|17974.57|17854.57|10
1632602800000|2021-09-25 20:46:40|17975.48|17855.48|17969.63|17849.63|17975.75|17855.75|17969.63|17849.63|10
1632602810000|2021-09-25 20:46:50|17969.18|17849.18|17964.99|17844.99|17969.18|17849.18|17964.99|17844.99|10
1632602820000|2021-09-25 20:47:00|17965.12|17845.12|17964.35|17844.35|17965.12|17845.12|17963.87|17843.87|8
1632602830000|2021-09-25 20:47:10|17964.47|17844.47|17965.71|17845.71|17965.71|17845.71|17963.77|17843.77|10
1632602840000|2021-09-25 20:47:20|17965.82|17845.82|17966.32|17846.32|17967.35|17847.35|17965.82|17845.82|9
1632602850000|2021-09-25 20:47:30|17966.55|17846.55|17966.83|17846.83|17967.18|17847.18|17966.11|17846.11|10
1632602860000|2021-09-25 20:47:40|17966.89|17846.89|17966.63|17846.63|17967.07|17847.07|17966.6|17846.6|9
1632602870000|2021-09-25 20:47:50|17966.6|17846.6|17967.81|17847.81|17967.81|17847.81|17966.24|17846.24|10
1632602880000|2021-09-25 20:48:00|17967.91|17847.91|17968.12|17848.12|17968.22|17848.22|17967.72|17847.72|9
1632602890000|2021-09-25 20:48:10|17968.11|17848.11|17969.15|17849.15|17969.15|17849.15|17968.11|17848.11|10
1632602900000|2021-09-25 20:48:20|17969.06|17849.06|17969.47|17849.47|17969.47|17849.47|17968.86|17848.86|7
1632602910000|2021-09-25 20:48:30|17969.57|17849.57|17971.26|17851.26|17971.26|17851.26|17969.57|17849.57|10
1632602920000|2021-09-25 20:48:40|17971.28|17851.28|17970.11|17850.11|17971.58|17851.58|17970.11|17850.11|9
1632602930000|2021-09-25 20:48:50|17968.34|17848.34|17958.77|17838.77|17968.34|17848.34|17958.77|17838.77|10
1632602940000|2021-09-25 20:49:00|17958.52|17838.52|17949.57|17829.57|17958.52|17838.52|17949.21|17829.21|10
1632602950000|2021-09-25 20:49:10|17947.6|17827.6|17936.03|17816.03|17947.6|17827.6|17935.86|17815.86|10
1632602960000|2021-09-25 20:49:20|17935.06|17815.06|17933.01|17813.01|17935.11|17815.11|17933.01|17813.01|10
1632602970000|2021-09-25 20:49:30|17931.19|17811.19|17928.8|17808.8|17931.19|17811.19|17928.8|17808.8|10
1632602980000|2021-09-25 20:49:40|17928.94|17808.94|17919.83|17799.83|17928.94|17808.94|17919.83|17799.83|10
1632602990000|2021-09-25 20:49:50|17919.16|17799.16|17911.81|17791.81|17919.16|17799.16|17911.77|17791.77|10
1632603000000|2021-09-25 20:50:00|17909.83|17789.83|17905.75|17785.75|17909.83|17789.83|17905.75|17785.75|10
1632603010000|2021-09-25 20:50:10|17905.4|17785.4|17902.34|17782.34|17905.4|17785.4|17902.34|17782.34|10
1632603020000|2021-09-25 20:50:20|17901.86|17781.86|17896.8|17776.8|17901.86|17781.86|17896.8|17776.8|10
1632603030000|2021-09-25 20:50:30|17896.62|17776.62|17895.7|17775.7|17896.62|17776.62|17895.7|17775.7|10
1632603040000|2021-09-25 20:50:40|17895.83|17775.83|17892.6|17772.6|17895.97|17775.97|17892.6|17772.6|10
1632603050000|2021-09-25 20:50:50|17893.18|17773.18|17890.41|17770.41|17893.18|17773.18|17890.01|17770.01|10
1632603060000|2021-09-25 20:51:00|17890.83|17770.83|17892.96|17772.96|17892.96|17772.96|17890.83|17770.83|9
1632603070000|2021-09-25 20:51:10|17893.22|17773.22|17895.25|17775.25|17895.25|17775.25|17893.22|17773.22|10
1632603080000|2021-09-25 20:51:20|17895.38|17775.38|17895.33|17775.33|17895.5|17775.5|17894.78|17774.78|10
1632603090000|2021-09-25 20:51:30|17895.36|17775.36|17893.78|17773.78|17895.58|17775.58|17893.78|17773.78|9
1632603100000|2021-09-25 20:51:40|17894.13|17774.13|17892.44|17772.44|17894.5|17774.5|17892.44|17772.44|10
1632603110000|2021-09-25 20:51:50|17892.38|17772.38|17891.43|17771.43|17892.38|17772.38|17891.21|17771.21|9
1632603120000|2021-09-25 20:52:00|17891.56|17771.56|17891.04|17771.04|17891.57|17771.57|17891.04|17771.04|8
1632603130000|2021-09-25 20:52:10|17891.09|17771.09|17889.39|17769.39|17891.09|17771.09|17887.77|17767.77|10
1632603140000|2021-09-25 20:52:20|17890.06|17770.06|17896.94|17776.94|17896.94|17776.94|17890.06|17770.06|10
1632603150000|2021-09-25 20:52:30|17897.34|17777.34|17898.35|17778.35|17898.35|17778.35|17897.26|17777.26|10
1632603160000|2021-09-25 20:52:40|17898.46|17778.46|17901.64|17781.64|17901.66|17781.66|17898.46|17778.46|10
1632603170000|2021-09-25 20:52:50|17901.89|17781.89|17904.54|17784.54|17904.54|17784.54|17901.89|17781.89|9
1632603180000|2021-09-25 20:53:00|17904.51|17784.51|17908.52|17788.52|17908.52|17788.52|17904.51|17784.51|9
1632603190000|2021-09-25 20:53:10|17908.57|17788.57|17911.82|17791.82|17911.82|17791.82|17908.57|17788.57|10
1632603200000|2021-09-25 20:53:20|17911.99|17791.99|17911.8|17791.8|17912.13|17792.13|17911.8|17791.8|10
1632603210000|2021-09-25 20:53:30|17911.79|17791.79|17915.22|17795.22|17915.22|17795.22|17911.32|17791.32|10
1632603220000|2021-09-25 20:53:40|17915.46|17795.46|17914.75|17794.75|17915.62|17795.62|17914.75|17794.75|10
1632603230000|2021-09-25 20:53:50|17914.71|17794.71|17917.51|17797.51|17917.51|17797.51|17914.71|17794.71|10
1632603240000|2021-09-25 20:54:00|17918.7|17798.7|17925.49|17805.49|17925.7|17805.7|17918.7|17798.7|9
1632603250000|2021-09-25 20:54:10|17925.34|17805.34|17926.4|17806.4|17927.51|17807.51|17924.6|17804.6|10
1632603260000|2021-09-25 20:54:20|17926.01|17806.01|17927.02|17807.02|17927.02|17807.02|17925.09|17805.09|9
1632603270000|2021-09-25 20:54:30|17927.14|17807.14|17930.64|17810.64|17930.64|17810.64|17927.14|17807.14|10
1632603280000|2021-09-25 20:54:40|17930.77|17810.77|17937.15|17817.15|17937.15|17817.15|17930.77|17810.77|10
1632603290000|2021-09-25 20:54:50|17937.45|17817.45|17940.42|17820.42|17940.42|17820.42|17937.45|17817.45|9
1632603300000|2021-09-25 20:55:00|17941.01|17821.01|17941.15|17821.15|17941.61|17821.61|17940.83|17820.83|10
1632603310000|2021-09-25 20:55:10|17940.67|17820.67|17943.62|17823.62|17943.62|17823.62|17940.67|17820.67|9
1632603320000|2021-09-25 20:55:20|17943.82|17823.82|17952.72|17832.72|17952.72|17832.72|17943.69|17823.69|10
1632603330000|2021-09-25 20:55:30|17953.23|17833.23|17955.8|17835.8|17956.04|17836.04|17953.23|17833.23|10
1632603340000|2021-09-25 20:55:40|17956.12|17836.12|17955.42|17835.42|17956.88|17836.88|17955.42|17835.42|10
1632603350000|2021-09-25 20:55:50|17955.64|17835.64|17955.94|17835.94|17956.27|17836.27|17955.64|17835.64|10
1632603360000|2021-09-25 20:56:00|17955.51|17835.51|17956.28|17836.28|17956.56|17836.56|17955.3|17835.3|9
1632603370000|2021-09-25 20:56:10|17956.15|17836.15|17952.96|17832.96|17956.54|17836.54|17952.79|17832.79|9
1632603380000|2021-09-25 20:56:20|17952.91|17832.91|17955.6|17835.6|17955.6|17835.6|17952.14|17832.14|10
1632603390000|2021-09-25 20:56:30|17955.1|17835.1|17954.46|17834.46|17955.55|17835.55|17954.26|17834.26|9
1632603400000|2021-09-25 20:56:40|17954.36|17834.36|17952.94|17832.94|17954.36|17834.36|17952.94|17832.94|9
1632603410000|2021-09-25 20:56:50|17952.85|17832.85|17952.52|17832.52|17952.91|17832.91|17951.51|17831.51|10
1632603420000|2021-09-25 20:57:00|17952.32|17832.32|17944.93|17824.93|17952.32|17832.32|17944.93|17824.93|9
1632603430000|2021-09-25 20:57:10|17944.51|17824.51|17947.17|17827.17|17947.17|17827.17|17942.57|17822.57|10
1632603440000|2021-09-25 20:57:20|17946.93|17826.93|17951.25|17831.25|17951.5|17831.5|17946.93|17826.93|10
1632603450000|2021-09-25 20:57:30|17951.34|17831.34|17949.28|17829.28|17951.62|17831.62|17949.28|17829.28|10
1632603460000|2021-09-25 20:57:40|17948.81|17828.81|17947.63|17827.63|17948.81|17828.81|17947.17|17827.17|10
1632603470000|2021-09-25 20:57:50|17947.93|17827.93|17949.02|17829.02|17949.02|17829.02|17947.82|17827.82|9
1632603480000|2021-09-25 20:58:00|17948.14|17828.14|17947.01|17827.01|17948.32|17828.32|17947.01|17827.01|10
1632603490000|2021-09-25 20:58:10|17947.13|17827.13|17946.54|17826.54|17947.13|17827.13|17945.6|17825.6|9
1632603500000|2021-09-25 20:58:20|17946.42|17826.42|17948.52|17828.52|17948.52|17828.52|17946.42|17826.42|10
1632603510000|2021-09-25 20:58:30|17948.32|17828.32|17946.84|17826.84|17948.73|17828.73|17946.8|17826.8|9
1632603520000|2021-09-25 20:58:40|17946.73|17826.73|17943.36|17823.36|17947.12|17827.12|17943.36|17823.36|10
1632603530000|2021-09-25 20:58:50|17943.05|17823.05|17938.75|17818.75|17943.05|17823.05|17938.75|17818.75|10
1632603540000|2021-09-25 20:59:00|17939.1|17819.1|17937.49|17817.49|17939.1|17819.1|17937.44|17817.44|9
1632603550000|2021-09-25 20:59:10|17937.26|17817.26|17930.39|17810.39|17937.36|17817.36|17930.39|17810.39|10
1632603560000|2021-09-25 20:59:20|17930.73|17810.73|17922.64|17802.64|17930.73|17810.73|17922.64|17802.64|9
1632603570000|2021-09-25 20:59:30|17922.35|17802.35|17918.38|17798.38|17922.35|17802.35|17918.38|17798.38|10
1632603580000|2021-09-25 20:59:40|17918.68|17798.68|17916.8|17796.8|17918.91|17798.91|17916.8|17796.8|9
1632603590000|2021-09-25 20:59:50|17915.82|17795.82|17912.19|17792.19|17915.82|17795.82|17911.86|17791.86|10
1632603600000|2021-09-25 21:00:00|17911.88|17791.88|17917.4|17797.4|17917.4|17797.4|17911.88|17791.88|10
1632603610000|2021-09-25 21:00:10|17917.48|17797.48|17918.08|17798.08|17918.37|17798.37|17917.48|17797.48|10
1632603620000|2021-09-25 21:00:20|17917.93|17797.93|17910.85|17790.85|17917.93|17797.93|17910.85|17790.85|10
1632603630000|2021-09-25 21:00:30|17911.34|17791.34|17906.21|17786.21|17911.34|17791.34|17906.07|17786.07|9
1632603640000|2021-09-25 21:00:40|17906.7|17786.7|17904.93|17784.93|17906.7|17786.7|17904.76|17784.76|10
1632603650000|2021-09-25 21:00:50|17904.89|17784.89|17905.24|17785.24|17905.39|17785.39|17904.6|17784.6|10
1632603660000|2021-09-25 21:01:00|17904.61|17784.61|17903.32|17783.32|17904.61|17784.61|17903.32|17783.32|10
1632603670000|2021-09-25 21:01:10|17903.25|17783.25|17899.4|17779.4|17904.29|17784.29|17899.4|17779.4|10
1632603680000|2021-09-25 21:01:20|17899.41|17779.41|17897.21|17777.21|17899.48|17779.48|17897.21|17777.21|10
1632603690000|2021-09-25 21:01:30|17897.2|17777.2|17893.84|17773.84|17897.22|17777.22|17893.84|17773.84|9
1632603700000|2021-09-25 21:01:40|17892.88|17772.88|17893.23|17773.23|17893.41|17773.41|17892.2|17772.2|10
1632603710000|2021-09-25 21:01:50|17893.08|17773.08|17889.66|17769.66|17893.08|17773.08|17889.66|17769.66|10
1632603720000|2021-09-25 21:02:00|17889.79|17769.79|17890.92|17770.92|17892.04|17772.04|17889.79|17769.79|10
1632603730000|2021-09-25 21:02:10|17890.02|17770.02|17887.34|17767.34|17890.03|17770.03|17887.34|17767.34|10
1632603740000|2021-09-25 21:02:20|17887.13|17767.13|17884.83|17764.83|17887.13|17767.13|17884.83|17764.83|10
1632603750000|2021-09-25 21:02:30|17884.91|17764.91|17883.34|17763.34|17884.91|17764.91|17883.34|17763.34|10
1632603760000|2021-09-25 21:02:40|17883.22|17763.22|17881.68|17761.68|17883.35|17763.35|17881.58|17761.58|9
1632603770000|2021-09-25 21:02:50|17881.38|17761.38|17874.06|17754.06|17881.38|17761.38|17874.06|17754.06|10
1632603780000|2021-09-25 21:03:00|17873.95|17753.95|17865.46|17745.46|17873.95|17753.95|17865.46|17745.46|10
1632603790000|2021-09-25 21:03:10|17865.25|17745.25|17862.01|17742.01|17865.25|17745.25|17860.8|17740.8|10
1632603800000|2021-09-25 21:03:20|17861.81|17741.81|17864.19|17744.19|17864.19|17744.19|17861.69|17741.69|10
1632603810000|2021-09-25 21:03:30|17863.99|17743.99|17863.52|17743.52|17864.34|17744.34|17863.22|17743.22|10
1632603820000|2021-09-25 21:03:40|17863.75|17743.75|17862.09|17742.09|17863.92|17743.92|17862.09|17742.09|8
1632603830000|2021-09-25 21:03:50|17861.48|17741.48|17861.52|17741.52|17861.52|17741.52|17861.08|17741.08|9
1632603840000|2021-09-25 21:04:00|17865.12|17745.12|17870.51|17750.51|17870.61|17750.61|17865.12|17745.12|9
1632603850000|2021-09-25 21:04:10|17870.88|17750.88|17872.9|17752.9|17873.08|17753.08|17870.88|17750.88|9
1632603860000|2021-09-25 21:04:20|17871.66|17751.66|17871.91|17751.91|17872.29|17752.29|17871.42|17751.42|10
1632603870000|2021-09-25 21:04:30|17871.86|17751.86|17868.84|17748.84|17871.86|17751.86|17868.74|17748.74|10
1632603880000|2021-09-25 21:04:40|17869.03|17749.03|17871.23|17751.23|17871.23|17751.23|17868.8|17748.8|10
1632603890000|2021-09-25 21:04:50|17871.93|17751.93|17873.84|17753.84|17873.84|17753.84|17871.93|17751.93|10
1632603900000|2021-09-25 21:05:00|17873.8|17753.8|17875.64|17755.64|17875.64|17755.64|17873.8|17753.8|9
1632603910000|2021-09-25 21:05:10|17875.8|17755.8|17878.05|17758.05|17878.05|17758.05|17875.51|17755.51|10
1632603920000|2021-09-25 21:05:20|17878.24|17758.24|17879.62|17759.62|17880.49|17760.49|17878.24|17758.24|10
1632603930000|2021-09-25 21:05:30|17879.46|17759.46|17874.41|17754.41|17879.46|17759.46|17874.41|17754.41|9
1632603940000|2021-09-25 21:05:40|17874.76|17754.76|17873.14|17753.14|17874.76|17754.76|17873.14|17753.14|10
1632603950000|2021-09-25 21:05:50|17873.27|17753.27|17871.76|17751.76|17873.27|17753.27|17871.73|17751.73|10
1632603960000|2021-09-25 21:06:00|17872.33|17752.33|17871.54|17751.54|17872.55|17752.55|17871.54|17751.54|8
1632603970000|2021-09-25 21:06:10|17871.73|17751.73|17869.42|17749.42|17872.03|17752.03|17869.42|17749.42|8
1632603980000|2021-09-25 21:06:20|17869.34|17749.34|17869.91|17749.91|17869.91|17749.91|17868.87|17748.87|8
1632603990000|2021-09-25 21:06:30|17869.73|17749.73|17870.57|17750.57|17870.57|17750.57|17869.66|17749.66|9
1632604000000|2021-09-25 21:06:40|17870|17750|17868.13|17748.13|17870.11|17750.11|17868.13|17748.13|6
1632604010000|2021-09-25 21:06:50|17867.55|17747.55|17862.4|17742.4|17867.55|17747.55|17862.4|17742.4|10
1632604020000|2021-09-25 21:07:00|17862.07|17742.07|17860.15|17740.15|17862.14|17742.14|17860.15|17740.15|9
1632604030000|2021-09-25 21:07:10|17860.08|17740.08|17859.99|17739.99|17860.55|17740.55|17859.94|17739.94|10
1632604040000|2021-09-25 21:07:20|17860.36|17740.36|17858.68|17738.68|17860.36|17740.36|17858.68|17738.68|9
1632604050000|2021-09-25 21:07:30|17858.5|17738.5|17853.69|17733.69|17858.5|17738.5|17853.68|17733.68|10
1632604060000|2021-09-25 21:07:40|17854.13|17734.13|17852.37|17732.37|17854.13|17734.13|17852.37|17732.37|10
1632604070000|2021-09-25 21:07:50|17852.31|17732.31|17851.81|17731.81|17852.31|17732.31|17851.42|17731.42|10
1632604080000|2021-09-25 21:08:00|17851.94|17731.94|17852.98|17732.98|17852.98|17732.98|17851.08|17731.08|10
1632604090000|2021-09-25 21:08:10|17852.57|17732.57|17855.77|17735.77|17855.99|17735.99|17852.31|17732.31|10
1632604100000|2021-09-25 21:08:20|17856.61|17736.61|17868.66|17748.66|17868.66|17748.66|17856.61|17736.61|10
1632604110000|2021-09-25 21:08:30|17868.43|17748.43|17867.46|17747.46|17869.19|17749.19|17867.46|17747.46|10
1632604120000|2021-09-25 21:08:40|17867.61|17747.61|17871.73|17751.73|17871.73|17751.73|17867.61|17747.61|10
1632604130000|2021-09-25 21:08:50|17871.62|17751.62|17870.75|17750.75|17871.62|17751.62|17870.75|17750.75|10
1632604140000|2021-09-25 21:09:00|17871.1|17751.1|17869.78|17749.78|17871.31|17751.31|17869.56|17749.56|10
1632604150000|2021-09-25 21:09:10|17868.74|17748.74|17868|17748|17868.96|17748.96|17867.76|17747.76|9
1632604160000|2021-09-25 21:09:20|17867.9|17747.9|17870.7|17750.7|17870.7|17750.7|17867.9|17747.9|10
1632604170000|2021-09-25 21:09:30|17870.96|17750.96|17869.12|17749.12|17870.96|17750.96|17869.12|17749.12|10
1632604180000|2021-09-25 21:09:40|17868.51|17748.51|17867.87|17747.87|17868.87|17748.87|17867.87|17747.87|10
1632604190000|2021-09-25 21:09:50|17868.03|17748.03|17867.07|17747.07|17869.07|17749.07|17867.07|17747.07|10
1632604200000|2021-09-25 21:10:00|17867.18|17747.18|17865.7|17745.7|17867.19|17747.19|17864.64|17744.64|9
1632604210000|2021-09-25 21:10:10|17865.76|17745.76|17867.07|17747.07|17867.26|17747.26|17865.72|17745.72|10
1632604220000|2021-09-25 21:10:20|17867.01|17747.01|17864.94|17744.94|17868.95|17748.95|17864.94|17744.94|10
1632604230000|2021-09-25 21:10:30|17864.82|17744.82|17865.08|17745.08|17865.5|17745.5|17863.53|17743.53|9
1632604240000|2021-09-25 21:10:40|17865.38|17745.38|17863.53|17743.53|17865.61|17745.61|17863.53|17743.53|10
1632604250000|2021-09-25 21:10:50|17863.67|17743.67|17863.08|17743.08|17863.67|17743.67|17862.67|17742.67|10
1632604260000|2021-09-25 21:11:00|17862.9|17742.9|17863.6|17743.6|17863.6|17743.6|17861.65|17741.65|10
1632604270000|2021-09-25 21:11:10|17864.73|17744.73|17863.98|17743.98|17865.82|17745.82|17863.88|17743.88|10
1632604280000|2021-09-25 21:11:20|17863.49|17743.49|17862.87|17742.87|17864.09|17744.09|17862.67|17742.67|9
1632604290000|2021-09-25 21:11:30|17862.75|17742.75|17862.61|17742.61|17862.81|17742.81|17862.5|17742.5|9
1632604300000|2021-09-25 21:11:40|17862.58|17742.58|17862.87|17742.87|17862.91|17742.91|17862.48|17742.48|9
1632604310000|2021-09-25 21:11:50|17862.75|17742.75|17862.85|17742.85|17863.22|17743.22|17862.68|17742.68|9
1632604320000|2021-09-25 21:12:00|17863.04|17743.04|17868.28|17748.28|17868.28|17748.28|17862.87|17742.87|10
1632604330000|2021-09-25 21:12:10|17868.74|17748.74|17871.93|17751.93|17871.93|17751.93|17868.74|17748.74|10
1632604340000|2021-09-25 21:12:20|17871.79|17751.79|17869.35|17749.35|17872.26|17752.26|17869.35|17749.35|9
1632604350000|2021-09-25 21:12:30|17868.68|17748.68|17867.26|17747.26|17868.68|17748.68|17866|17746|10
1632604360000|2021-09-25 21:12:40|17867.23|17747.23|17866.02|17746.02|17867.86|17747.86|17866.02|17746.02|10
1632604370000|2021-09-25 21:12:50|17865.4|17745.4|17861.93|17741.93|17865.63|17745.63|17861.93|17741.93|9
1632604380000|2021-09-25 21:13:00|17862.65|17742.65|17861.22|17741.22|17862.65|17742.65|17861.19|17741.19|9
1632604390000|2021-09-25 21:13:10|17861.24|17741.24|17861.75|17741.75|17861.93|17741.93|17860.84|17740.84|9
1632604400000|2021-09-25 21:13:20|17861.86|17741.86|17861.96|17741.96|17862.25|17742.25|17861.86|17741.86|9
1632604410000|2021-09-25 21:13:30|17861.72|17741.72|17861.28|17741.28|17861.72|17741.72|17861.09|17741.09|9
1632604420000|2021-09-25 21:13:40|17861.24|17741.24|17861.64|17741.64|17861.64|17741.64|17861.24|17741.24|10
1632604430000|2021-09-25 21:13:50|17861.81|17741.81|17863.8|17743.8|17863.8|17743.8|17861.81|17741.81|10
1632604440000|2021-09-25 21:14:00|17863.83|17743.83|17864.11|17744.11|17864.39|17744.39|17863.77|17743.77|8
1632604450000|2021-09-25 21:14:10|17864.09|17744.09|17861.71|17741.71|17864.09|17744.09|17861.71|17741.71|9
1632604460000|2021-09-25 21:14:20|17861.49|17741.49|17856.81|17736.81|17861.49|17741.49|17856.81|17736.81|9
1632604470000|2021-09-25 21:14:30|17857.16|17737.16|17852.73|17732.73|17857.16|17737.16|17852.73|17732.73|10
1632604480000|2021-09-25 21:14:40|17852.57|17732.57|17851.61|17731.61|17852.57|17732.57|17851.34|17731.34|9
1632604490000|2021-09-25 21:14:50|17851.71|17731.71|17850.78|17730.78|17852.32|17732.32|17850.78|17730.78|10
1632604500000|2021-09-25 21:15:00|17851.49|17731.49|17850.2|17730.2|17851.66|17731.66|17850.2|17730.2|10
1632604510000|2021-09-25 21:15:10|17848.77|17728.77|17843.49|17723.49|17849.22|17729.22|17843.49|17723.49|10
1632604520000|2021-09-25 21:15:20|17843.6|17723.6|17836.25|17716.25|17843.6|17723.6|17836.25|17716.25|10
1632604530000|2021-09-25 21:15:30|17836.29|17716.29|17831.8|17711.8|17836.32|17716.32|17831.8|17711.8|10
1632604540000|2021-09-25 21:15:40|17831.77|17711.77|17820.77|17700.77|17831.77|17711.77|17820.77|17700.77|10
1632604550000|2021-09-25 21:15:50|17820.81|17700.81|17813.22|17693.22|17820.81|17700.81|17813.22|17693.22|10
1632604560000|2021-09-25 21:16:00|17812.79|17692.79|17809.96|17689.96|17812.79|17692.79|17809.4|17689.4|10
1632604570000|2021-09-25 21:16:10|17809.24|17689.24|17808.63|17688.63|17809.24|17689.24|17807.47|17687.47|10
1632604580000|2021-09-25 21:16:20|17804.55|17684.55|17801.69|17681.69|17804.74|17684.74|17800.46|17680.46|10
1632604590000|2021-09-25 21:16:30|17801.17|17681.17|17795.35|17675.35|17801.46|17681.46|17795.35|17675.35|10
1632604600000|2021-09-25 21:16:40|17793.75|17673.75|17781.88|17661.88|17793.75|17673.75|17781.88|17661.88|10
1632604610000|2021-09-25 21:16:50|17781.11|17661.11|17775.2|17655.2|17781.11|17661.11|17775.2|17655.2|10
1632604620000|2021-09-25 21:17:00|17773.83|17653.83|17769.59|17649.59|17773.83|17653.83|17769.59|17649.59|10
1632604630000|2021-09-25 21:17:10|17769.25|17649.25|17766.27|17646.27|17769.25|17649.25|17765.97|17645.97|10
1632604640000|2021-09-25 21:17:20|17766.35|17646.35|17765.91|17645.91|17766.66|17646.66|17765.62|17645.62|10
1632604650000|2021-09-25 21:17:30|17765.28|17645.28|17757.94|17637.94|17766.04|17646.04|17757.94|17637.94|10
1632604660000|2021-09-25 21:17:40|17756.78|17636.78|17755.04|17635.04|17757.21|17637.21|17755.04|17635.04|10
1632604670000|2021-09-25 21:17:50|17754.79|17634.79|17747.14|17627.14|17754.79|17634.79|17746.11|17626.11|10
1632604680000|2021-09-25 21:18:00|17746.44|17626.44|17744.6|17624.6|17747.08|17627.08|17744.6|17624.6|10
1632604690000|2021-09-25 21:18:10|17743.52|17623.52|17744.22|17624.22|17744.22|17624.22|17742.05|17622.05|9
1632604700000|2021-09-25 21:18:20|17743.63|17623.63|17743.34|17623.34|17743.83|17623.83|17742.22|17622.22|9
1632604710000|2021-09-25 21:18:30|17742.95|17622.95|17747.62|17627.62|17748.05|17628.05|17742.95|17622.95|10
1632604720000|2021-09-25 21:18:40|17747.97|17627.97|17752.41|17632.41|17752.41|17632.41|17747.97|17627.97|10
1632604730000|2021-09-25 21:18:50|17752.94|17632.94|17756.62|17636.62|17757.57|17637.57|17752.94|17632.94|10
1632604740000|2021-09-25 21:19:00|17756.81|17636.81|17749.62|17629.62|17756.81|17636.81|17749.62|17629.62|10
1632604750000|2021-09-25 21:19:10|17750.06|17630.06|17747.12|17627.12|17750.06|17630.06|17747.12|17627.12|10
1632604760000|2021-09-25 21:19:20|17746.53|17626.53|17745.46|17625.46|17748.08|17628.08|17745.46|17625.46|10
1632604770000|2021-09-25 21:19:30|17743.28|17623.28|17742.11|17622.11|17743.35|17623.35|17742.11|17622.11|9
1632604780000|2021-09-25 21:19:40|17739.28|17619.28|17741.15|17621.15|17741.15|17621.15|17739.22|17619.22|10
1632604790000|2021-09-25 21:19:50|17740.84|17620.84|17735.4|17615.4|17740.84|17620.84|17735.4|17615.4|9
1632604800000|2021-09-25 21:20:00|17734.72|17614.72|17735.19|17615.19|17735.56|17615.56|17733.6|17613.6|10
1632604810000|2021-09-25 21:20:10|17735.03|17615.03|17734.36|17614.36|17735.03|17615.03|17733.87|17613.87|10
1632604820000|2021-09-25 21:20:20|17734.14|17614.14|17731.43|17611.43|17734.14|17614.14|17731.43|17611.43|10
1632604830000|2021-09-25 21:20:30|17731.03|17611.03|17736.24|17616.24|17736.24|17616.24|17731.03|17611.03|10
1632604840000|2021-09-25 21:20:40|17735.43|17615.43|17738.69|17618.69|17738.69|17618.69|17735.43|17615.43|10
1632604850000|2021-09-25 21:20:50|17738.8|17618.8|17740.04|17620.04|17740.23|17620.23|17738.8|17618.8|10
1632604860000|2021-09-25 21:21:00|17740.58|17620.58|17740.38|17620.38|17740.6|17620.6|17739.61|17619.61|10
1632604870000|2021-09-25 21:21:10|17739.36|17619.36|17739.25|17619.25|17740.11|17620.11|17738.89|17618.89|10
1632604880000|2021-09-25 21:21:20|17739.29|17619.29|17741.66|17621.66|17741.87|17621.87|17739.29|17619.29|10
1632604890000|2021-09-25 21:21:30|17742.31|17622.31|17744.47|17624.47|17744.47|17624.47|17742.31|17622.31|9
1632604900000|2021-09-25 21:21:40|17744.69|17624.69|17747.4|17627.4|17747.4|17627.4|17744.69|17624.69|9
1632604910000|2021-09-25 21:21:50|17747.16|17627.16|17748.17|17628.17|17748.17|17628.17|17746.93|17626.93|10
1632604920000|2021-09-25 21:22:00|17748.13|17628.13|17748.35|17628.35|17748.35|17628.35|17746.99|17626.99|10
1632604930000|2021-09-25 21:22:10|17748.47|17628.47|17749.22|17629.22|17749.52|17629.52|17748.16|17628.16|9
1632604940000|2021-09-25 21:22:20|17749.54|17629.54|17749.18|17629.18|17749.54|17629.54|17749.18|17629.18|10
1632604950000|2021-09-25 21:22:30|17749.06|17629.06|17751.83|17631.83|17751.83|17631.83|17748.93|17628.93|10
1632604960000|2021-09-25 21:22:40|17751.61|17631.61|17753.85|17633.85|17754.07|17634.07|17751.61|17631.61|10
1632604970000|2021-09-25 21:22:50|17753.56|17633.56|17757.02|17637.02|17757.02|17637.02|17753.56|17633.56|10
1632604980000|2021-09-25 21:23:00|17757.1|17637.1|17757.55|17637.55|17757.68|17637.68|17756.91|17636.91|9
1632604990000|2021-09-25 21:23:10|17757.53|17637.53|17757.02|17637.02|17757.93|17637.93|17757.02|17637.02|10
1632605000000|2021-09-25 21:23:20|17756.95|17636.95|17752.65|17632.65|17756.95|17636.95|17752.57|17632.57|9
1632605010000|2021-09-25 21:23:30|17753.73|17633.73|17753.69|17633.69|17753.73|17633.73|17753.12|17633.12|9
1632605020000|2021-09-25 21:23:40|17753.91|17633.91|17752.12|17632.12|17753.91|17633.91|17752.02|17632.02|10
1632605030000|2021-09-25 21:23:50|17751.63|17631.63|17751.34|17631.34|17751.63|17631.63|17751.25|17631.25|10
1632605040000|2021-09-25 21:24:00|17751.31|17631.31|17750.57|17630.57|17751.31|17631.31|17750.57|17630.57|9
1632605050000|2021-09-25 21:24:10|17750.4|17630.4|17750.54|17630.54|17751.05|17631.05|17750.4|17630.4|9
1632605060000|2021-09-25 21:24:20|17751.43|17631.43|17756.86|17636.86|17756.86|17636.86|17751.43|17631.43|10
1632605070000|2021-09-25 21:24:30|17756.8|17636.8|17761.41|17641.41|17761.42|17641.42|17756.8|17636.8|10
1632605080000|2021-09-25 21:24:40|17761.47|17641.47|17760.52|17640.52|17761.76|17641.76|17760.13|17640.13|10
1632605090000|2021-09-25 21:24:50|17761.03|17641.03|17766.78|17646.78|17766.78|17646.78|17761.03|17641.03|10
1632605100000|2021-09-25 21:25:00|17767|17647|17771.18|17651.18|17771.18|17651.18|17767|17647|10
1632605110000|2021-09-25 21:25:10|17771.28|17651.28|17775.04|17655.04|17775.04|17655.04|17771.19|17651.19|10
1632605120000|2021-09-25 21:25:20|17774.67|17654.67|17772.24|17652.24|17775.27|17655.27|17771.57|17651.57|10
1632605130000|2021-09-25 21:25:30|17772.33|17652.33|17773.45|17653.45|17773.46|17653.46|17772.33|17652.33|10
1632605140000|2021-09-25 21:25:40|17773.69|17653.69|17775.1|17655.1|17775.1|17655.1|17772.93|17652.93|9
1632605150000|2021-09-25 21:25:50|17775.72|17655.72|17776.15|17656.15|17776.15|17656.15|17775.31|17655.31|10
1632605160000|2021-09-25 21:26:00|17777.3|17657.3|17779.26|17659.26|17779.26|17659.26|17777.3|17657.3|9
1632605170000|2021-09-25 21:26:10|17780.12|17660.12|17783.09|17663.09|17783.63|17663.63|17780.12|17660.12|10
1632605180000|2021-09-25 21:26:20|17783.13|17663.13|17782.14|17662.14|17783.69|17663.69|17782.14|17662.14|10
1632605190000|2021-09-25 21:26:30|17782.06|17662.06|17783.27|17663.27|17783.27|17663.27|17782.06|17662.06|10
1632605200000|2021-09-25 21:26:40|17784.02|17664.02|17785.38|17665.38|17785.38|17665.38|17784.02|17664.02|10
1632605210000|2021-09-25 21:26:50|17786.88|17666.88|17784.32|17664.32|17787.14|17667.14|17784.32|17664.32|10
1632605220000|2021-09-25 21:27:00|17784.25|17664.25|17784.45|17664.45|17784.45|17664.45|17782.97|17662.97|8
1632605230000|2021-09-25 21:27:10|17784.75|17664.75|17786.1|17666.1|17786.38|17666.38|17784.75|17664.75|10
1632605240000|2021-09-25 21:27:20|17786.06|17666.06|17788.24|17668.24|17788.75|17668.75|17786.06|17666.06|8
1632605250000|2021-09-25 21:27:30|17787.87|17667.87|17786.64|17666.64|17787.87|17667.87|17786.39|17666.39|9
1632605260000|2021-09-25 21:27:40|17786.62|17666.62|17787.06|17667.06|17787.53|17667.53|17786.62|17666.62|10
1632605270000|2021-09-25 21:27:50|17783.58|17663.58|17768.32|17648.32|17784.49|17664.49|17768.32|17648.32|10
1632605280000|2021-09-25 21:28:00|17768.6|17648.6|17771.28|17651.28|17771.72|17651.72|17768.44|17648.44|10
1632605290000|2021-09-25 21:28:10|17771.38|17651.38|17768.86|17648.86|17771.38|17651.38|17768.48|17648.48|10
1632605300000|2021-09-25 21:28:20|17769.11|17649.11|17768.04|17648.04|17769.11|17649.11|17768.04|17648.04|10
1632605310000|2021-09-25 21:28:30|17768.11|17648.11|17766.04|17646.04|17768.23|17648.23|17765.98|17645.98|10
1632605320000|2021-09-25 21:28:40|17766.31|17646.31|17767.16|17647.16|17767.16|17647.16|17766.06|17646.06|9
1632605330000|2021-09-25 21:28:50|17766.96|17646.96|17766.39|17646.39|17767.05|17647.05|17766.27|17646.27|9
1632605340000|2021-09-25 21:29:00|17766.65|17646.65|17765.8|17645.8|17766.83|17646.83|17765.8|17645.8|10
1632605350000|2021-09-25 21:29:10|17765.71|17645.71|17766.59|17646.59|17766.66|17646.66|17765.67|17645.67|10
1632605360000|2021-09-25 21:29:20|17766.56|17646.56|17763.37|17643.37|17767.01|17647.01|17763.37|17643.37|10
1632605370000|2021-09-25 21:29:30|17763.36|17643.36|17760.45|17640.45|17763.42|17643.42|17760.45|17640.45|10
1632605380000|2021-09-25 21:29:40|17760.56|17640.56|17759.23|17639.23|17760.56|17640.56|17758.02|17638.02|10
1632605390000|2021-09-25 21:29:50|17759.34|17639.34|17755.59|17635.59|17759.34|17639.34|17755.59|17635.59|9
1632605400000|2021-09-25 21:30:00|17755.88|17635.88|17755.27|17635.27|17756.09|17636.09|17755.21|17635.21|10
1632605410000|2021-09-25 21:30:10|17754.94|17634.94|17753.18|17633.18|17755.26|17635.26|17753.18|17633.18|10
1632605420000|2021-09-25 21:30:20|17753.64|17633.64|17753.71|17633.71|17753.92|17633.92|17753.37|17633.37|7
1632605430000|2021-09-25 21:30:30|17753.43|17633.43|17754.05|17634.05|17754.05|17634.05|17753.43|17633.43|9
1632605440000|2021-09-25 21:30:40|17753.28|17633.28|17754.07|17634.07|17754.07|17634.07|17752.77|17632.77|9
1632605450000|2021-09-25 21:30:50|17754.73|17634.73|17759.44|17639.44|17759.44|17639.44|17754.73|17634.73|10
1632605460000|2021-09-25 21:31:00|17760.76|17640.76|17765.45|17645.45|17765.59|17645.59|17760.76|17640.76|10
1632605470000|2021-09-25 21:31:10|17765.54|17645.54|17769.99|17649.99|17769.99|17649.99|17765.54|17645.54|10
1632605480000|2021-09-25 21:31:20|17769.85|17649.85|17771.83|17651.83|17772.09|17652.09|17769.85|17649.85|10
1632605490000|2021-09-25 21:31:30|17772.15|17652.15|17773.62|17653.62|17774.13|17654.13|17772.15|17652.15|10
1632605500000|2021-09-25 21:31:40|17774.02|17654.02|17778.23|17658.23|17778.28|17658.28|17773.93|17653.93|10
1632605510000|2021-09-25 21:31:50|17777.25|17657.25|17778.71|17658.71|17778.98|17658.98|17777.25|17657.25|10
1632605520000|2021-09-25 21:32:00|17778.39|17658.39|17780.33|17660.33|17780.33|17660.33|17778.33|17658.33|10
1632605530000|2021-09-25 21:32:10|17781.1|17661.1|17781.38|17661.38|17782.62|17662.62|17781.1|17661.1|9
1632605540000|2021-09-25 21:32:20|17781.36|17661.36|17781.73|17661.73|17781.97|17661.97|17781.19|17661.19|10
1632605550000|2021-09-25 21:32:30|17781.92|17661.92|17788.27|17668.27|17788.27|17668.27|17781.92|17661.92|9
1632605560000|2021-09-25 21:32:40|17787.91|17667.91|17790.07|17670.07|17790.11|17670.11|17787.91|17667.91|10
1632605570000|2021-09-25 21:32:50|17787.72|17667.72|17788.82|17668.82|17789.39|17669.39|17787.72|17667.72|10
1632605580000|2021-09-25 21:33:00|17788.77|17668.77|17789.24|17669.24|17789.59|17669.59|17788.76|17668.76|10
1632605590000|2021-09-25 21:33:10|17788.85|17668.85|17788.99|17668.99|17789.58|17669.58|17788.62|17668.62|8
1632605600000|2021-09-25 21:33:20|17789.13|17669.13|17792.61|17672.61|17792.61|17672.61|17789.13|17669.13|6
1632605610000|2021-09-25 21:33:30|17792.71|17672.71|17793.14|17673.14|17793.14|17673.14|17792.51|17672.51|8
1632605620000|2021-09-25 21:33:40|17792.72|17672.72|17793.38|17673.38|17793.41|17673.41|17792.21|17672.21|8
1632605630000|2021-09-25 21:33:50|17793.3|17673.3|17791.6|17671.6|17793.3|17673.3|17791.6|17671.6|10
1632605640000|2021-09-25 21:34:00|17791.58|17671.58|17791.42|17671.42|17792.13|17672.13|17790.93|17670.93|9
1632605650000|2021-09-25 21:34:10|17791.8|17671.8|17791.51|17671.51|17792.01|17672.01|17791.51|17671.51|9
1632605660000|2021-09-25 21:34:20|17791.49|17671.49|17791.48|17671.48|17792.11|17672.11|17791.21|17671.21|10
1632605670000|2021-09-25 21:34:30|17790.91|17670.91|17789.33|17669.33|17790.91|17670.91|17789.16|17669.16|9
1632605680000|2021-09-25 21:34:40|17789.03|17669.03|17787.91|17667.91|17789.94|17669.94|17787.91|17667.91|10
1632605690000|2021-09-25 21:34:50|17787.94|17667.94|17787.99|17667.99|17788.07|17668.07|17787.89|17667.89|8
1632605700000|2021-09-25 21:35:00|17788.47|17668.47|17788.85|17668.85|17788.85|17668.85|17788|17668|8
1632605710000|2021-09-25 21:35:10|17789.01|17669.01|17788.93|17668.93|17789.09|17669.09|17788.67|17668.67|7
1632605720000|2021-09-25 21:35:20|17788.76|17668.76|17788.62|17668.62|17788.84|17668.84|17788.16|17668.16|10
1632605730000|2021-09-25 21:35:30|17788.52|17668.52|17788.36|17668.36|17789.05|17669.05|17788.16|17668.16|10
1632605740000|2021-09-25 21:35:40|17788.89|17668.89|17788.91|17668.91|17788.99|17668.99|17788.74|17668.74|9
1632605750000|2021-09-25 21:35:50|17788.94|17668.94|17788.07|17668.07|17788.94|17668.94|17788.02|17668.02|10
1632605760000|2021-09-25 21:36:00|17788.11|17668.11|17788.49|17668.49|17788.75|17668.75|17788.01|17668.01|9
1632605770000|2021-09-25 21:36:10|17788.59|17668.59|17788.4|17668.4|17788.6|17668.6|17787.78|17667.78|8
1632605780000|2021-09-25 21:36:20|17788.08|17668.08|17789.39|17669.39|17789.42|17669.42|17788.08|17668.08|9
1632605790000|2021-09-25 21:36:30|17789.4|17669.4|17790.67|17670.67|17790.67|17670.67|17789.36|17669.36|10
1632605800000|2021-09-25 21:36:40|17790.91|17670.91|17791.38|17671.38|17791.38|17671.38|17790.9|17670.9|9
1632605810000|2021-09-25 21:36:50|17791.95|17671.95|17793.41|17673.41|17793.41|17673.41|17791.9|17671.9|9
1632605820000|2021-09-25 21:37:00|17794.05|17674.05|17794.78|17674.78|17794.78|17674.78|17794.05|17674.05|9
1632605830000|2021-09-25 21:37:10|17794.69|17674.69|17794.65|17674.65|17794.98|17674.98|17794.47|17674.47|9
1632605840000|2021-09-25 21:37:20|17794.61|17674.61|17794.67|17674.67|17794.88|17674.88|17794.49|17674.49|8
1632605850000|2021-09-25 21:37:30|17794.72|17674.72|17795.81|17675.81|17795.87|17675.87|17794.72|17674.72|9
1632605860000|2021-09-25 21:37:40|17795.71|17675.71|17796.78|17676.78|17797.01|17677.01|17795.53|17675.53|10
1632605870000|2021-09-25 21:37:50|17796.71|17676.71|17795.64|17675.64|17796.78|17676.78|17795.38|17675.38|9
1632605880000|2021-09-25 21:38:00|17795.39|17675.39|17795.18|17675.18|17796.33|17676.33|17795.18|17675.18|10
1632605890000|2021-09-25 21:38:10|17795.16|17675.16|17795.01|17675.01|17795.29|17675.29|17794.96|17674.96|10
1632605900000|2021-09-25 21:38:20|17795.23|17675.23|17793.91|17673.91|17795.33|17675.33|17793.86|17673.86|10
1632605910000|2021-09-25 21:38:30|17793.94|17673.94|17793.48|17673.48|17793.94|17673.94|17793.26|17673.26|10
1632605920000|2021-09-25 21:38:40|17793.47|17673.47|17793.48|17673.48|17794.5|17674.5|17793.06|17673.06|7
1632605930000|2021-09-25 21:38:50|17793.58|17673.58|17792.62|17672.62|17793.69|17673.69|17792.62|17672.62|9
1632605940000|2021-09-25 21:39:00|17792.64|17672.64|17793.22|17673.22|17793.22|17673.22|17792.64|17672.64|7
1632605950000|2021-09-25 21:39:10|17793.36|17673.36|17792.82|17672.82|17793.5|17673.5|17792.82|17672.82|6
1632605960000|2021-09-25 21:39:20|17792.73|17672.73|17792.19|17672.19|17792.96|17672.96|17792.19|17672.19|8
1632605970000|2021-09-25 21:39:30|17792.21|17672.21|17792.54|17672.54|17792.54|17672.54|17792.1|17672.1|9
1632605980000|2021-09-25 21:39:40|17792.62|17672.62|17791.72|17671.72|17792.74|17672.74|17791.72|17671.72|10
1632605990000|2021-09-25 21:39:50|17792.07|17672.07|17792|17672|17792.26|17672.26|17791.64|17671.64|10
1632606000000|2021-09-25 21:40:00|17791.74|17671.74|17791.13|17671.13|17791.89|17671.89|17791.08|17671.08|10
1632606010000|2021-09-25 21:40:10|17790.77|17670.77|17794.42|17674.42|17794.42|17674.42|17790.67|17670.67|10
1632606020000|2021-09-25 21:40:20|17794.95|17674.95|17797.7|17677.7|17797.7|17677.7|17794.95|17674.95|10
1632606030000|2021-09-25 21:40:30|17797.68|17677.68|17798.5|17678.5|17798.5|17678.5|17797.68|17677.68|10
1632606040000|2021-09-25 21:40:40|17798.28|17678.28|17799.45|17679.45|17799.45|17679.45|17798.2|17678.2|10
1632606050000|2021-09-25 21:40:50|17799.48|17679.48|17800.23|17680.23|17800.23|17680.23|17799.33|17679.33|10
1632606060000|2021-09-25 21:41:00|17800|17680|17800.02|17680.02|17800.24|17680.24|17799.17|17679.17|10
1632606070000|2021-09-25 21:41:10|17799.77|17679.77|17803.41|17683.41|17803.42|17683.42|17799.59|17679.59|10
1632606080000|2021-09-25 21:41:20|17803.32|17683.32|17805.92|17685.92|17806|17686|17803.32|17683.32|10
1632606090000|2021-09-25 21:41:30|17805.58|17685.58|17808.38|17688.38|17808.38|17688.38|17805.58|17685.58|10
1632606100000|2021-09-25 21:41:40|17808.48|17688.48|17811.44|17691.44|17811.44|17691.44|17808.48|17688.48|10
1632606110000|2021-09-25 21:41:50|17811.8|17691.8|17813.16|17693.16|17813.16|17693.16|17811.8|17691.8|10
1632606120000|2021-09-25 21:42:00|17813.1|17693.1|17815.03|17695.03|17815.57|17695.57|17813.1|17693.1|8
1632606130000|2021-09-25 21:42:10|17815.8|17695.8|17823.17|17703.17|17823.17|17703.17|17815.8|17695.8|10
1632606140000|2021-09-25 21:42:20|17823.88|17703.88|17822.36|17702.36|17824.42|17704.42|17822.3|17702.3|9
1632606150000|2021-09-25 21:42:30|17822.43|17702.43|17824.54|17704.54|17824.82|17704.82|17822.43|17702.43|10
1632606160000|2021-09-25 21:42:40|17824.43|17704.43|17825.28|17705.28|17825.42|17705.42|17824.43|17704.43|8
1632606170000|2021-09-25 21:42:50|17825.45|17705.45|17825.2|17705.2|17825.56|17705.56|17824.7|17704.7|10
1632606180000|2021-09-25 21:43:00|17824.67|17704.67|17824.1|17704.1|17824.77|17704.77|17823.94|17703.94|10
1632606190000|2021-09-25 21:43:10|17824|17704|17821.2|17701.2|17824.02|17704.02|17820.9|17700.9|10
1632606200000|2021-09-25 21:43:20|17820.67|17700.67|17814.01|17694.01|17820.67|17700.67|17813.94|17693.94|10
1632606210000|2021-09-25 21:43:30|17814.15|17694.15|17808.77|17688.77|17814.15|17694.15|17808.77|17688.77|10
1632606220000|2021-09-25 21:43:40|17807.67|17687.67|17806.24|17686.24|17807.67|17687.67|17806.24|17686.24|10
1632606230000|2021-09-25 21:43:50|17805.15|17685.15|17803.14|17683.14|17805.15|17685.15|17802.95|17682.95|10
1632606240000|2021-09-25 21:44:00|17803.32|17683.32|17804.9|17684.9|17804.9|17684.9|17803.26|17683.26|10
1632606250000|2021-09-25 21:44:10|17805.21|17685.21|17806.87|17686.87|17807.01|17687.01|17805.21|17685.21|10
1632606260000|2021-09-25 21:44:20|17806.82|17686.82|17806.5|17686.5|17807.35|17687.35|17805.36|17685.36|9
1632606270000|2021-09-25 21:44:30|17806.19|17686.19|17805.21|17685.21|17806.19|17686.19|17805.1|17685.1|10
1632606280000|2021-09-25 21:44:40|17805.24|17685.24|17805.35|17685.35|17805.41|17685.41|17804.82|17684.82|10
1632606290000|2021-09-25 21:44:50|17804.87|17684.87|17804.96|17684.96|17805.44|17685.44|17804.61|17684.61|10
1632606300000|2021-09-25 21:45:00|17804.02|17684.02|17805.32|17685.32|17805.32|17685.32|17804.02|17684.02|10
1632606310000|2021-09-25 21:45:10|17804.92|17684.92|17805.61|17685.61|17805.81|17685.81|17804.92|17684.92|9
1632606320000|2021-09-25 21:45:20|17805.66|17685.66|17804.83|17684.83|17805.66|17685.66|17804.72|17684.72|9
1632606330000|2021-09-25 21:45:30|17804.97|17684.97|17807.32|17687.32|17807.81|17687.81|17804.97|17684.97|10
1632606340000|2021-09-25 21:45:40|17809.68|17689.68|17808.47|17688.47|17809.82|17689.82|17808.08|17688.08|9
1632606350000|2021-09-25 21:45:50|17808.9|17688.9|17809.73|17689.73|17809.94|17689.94|17808.81|17688.81|10
1632606360000|2021-09-25 21:46:00|17810.14|17690.14|17811.4|17691.4|17811.4|17691.4|17809.99|17689.99|10
1632606370000|2021-09-25 21:46:10|17811.55|17691.55|17813.73|17693.73|17813.78|17693.78|17811.41|17691.41|10
1632606380000|2021-09-25 21:46:20|17813.75|17693.75|17812.81|17692.81|17813.88|17693.88|17812.81|17692.81|9
1632606390000|2021-09-25 21:46:30|17813.18|17693.18|17815.07|17695.07|17815.07|17695.07|17813.18|17693.18|10
1632606400000|2021-09-25 21:46:40|17815.02|17695.02|17812.91|17692.91|17815.2|17695.2|17812.91|17692.91|9
1632606410000|2021-09-25 21:46:50|17812.11|17692.11|17811.32|17691.32|17812.85|17692.85|17810.77|17690.77|10
1632606420000|2021-09-25 21:47:00|17811.15|17691.15|17812.46|17692.46|17812.79|17692.79|17811.08|17691.08|10
1632606430000|2021-09-25 21:47:10|17810.17|17690.17|17803.53|17683.53|17810.17|17690.17|17803.53|17683.53|10
1632606440000|2021-09-25 21:47:20|17803.66|17683.66|17802.86|17682.86|17803.66|17683.66|17801.97|17681.97|10
1632606450000|2021-09-25 21:47:30|17802.94|17682.94|17800.19|17680.19|17803.68|17683.68|17800.19|17680.19|10
1632606460000|2021-09-25 21:47:40|17800.59|17680.59|17796.05|17676.05|17800.79|17680.79|17796.05|17676.05|10
1632606470000|2021-09-25 21:47:50|17795.78|17675.78|17792.74|17672.74|17795.78|17675.78|17792.74|17672.74|10
1632606480000|2021-09-25 21:48:00|17792.69|17672.69|17787.96|17667.96|17792.69|17672.69|17787.96|17667.96|10
1632606490000|2021-09-25 21:48:10|17786.98|17666.98|17788.48|17668.48|17788.48|17668.48|17786|17666|10
1632606500000|2021-09-25 21:48:20|17789.02|17669.02|17791.7|17671.7|17791.7|17671.7|17789.02|17669.02|10
1632606510000|2021-09-25 21:48:30|17792.09|17672.09|17791.16|17671.16|17792.09|17672.09|17791.16|17671.16|10
1632606520000|2021-09-25 21:48:40|17791.18|17671.18|17790.51|17670.51|17791.22|17671.22|17790.35|17670.35|9
1632606530000|2021-09-25 21:48:50|17790.64|17670.64|17787.27|17667.27|17791.39|17671.39|17786.63|17666.63|10
1632606540000|2021-09-25 21:49:00|17787.19|17667.19|17789.5|17669.5|17789.91|17669.91|17787.19|17667.19|10
1632606550000|2021-09-25 21:49:10|17789.17|17669.17|17790.08|17670.08|17790.11|17670.11|17789.17|17669.17|9
1632606560000|2021-09-25 21:49:20|17790.18|17670.18|17792.07|17672.07|17792.07|17672.07|17790.18|17670.18|10
1632606570000|2021-09-25 21:49:30|17792.23|17672.23|17794.21|17674.21|17794.21|17674.21|17792.23|17672.23|10
1632606580000|2021-09-25 21:49:40|17793.98|17673.98|17794.28|17674.28|17794.28|17674.28|17793.83|17673.83|10
1632606590000|2021-09-25 21:49:50|17794.86|17674.86|17796.66|17676.66|17797.39|17677.39|17794.86|17674.86|10
1632606600000|2021-09-25 21:50:00|17796.59|17676.59|17796.94|17676.94|17797.11|17677.11|17796.01|17676.01|10
1632606610000|2021-09-25 21:50:10|17797.09|17677.09|17798.64|17678.64|17798.64|17678.64|17796.7|17676.7|9
1632606620000|2021-09-25 21:50:20|17798.59|17678.59|17797.24|17677.24|17798.65|17678.65|17797.24|17677.24|7
1632606630000|2021-09-25 21:50:30|17797.17|17677.17|17796.82|17676.82|17797.21|17677.21|17796.82|17676.82|10
1632606640000|2021-09-25 21:50:40|17796.71|17676.71|17797.23|17677.23|17797.23|17677.23|17796.34|17676.34|10
1632606650000|2021-09-25 21:50:50|17797.13|17677.13|17797.46|17677.46|17797.6|17677.6|17796.89|17676.89|9
1632606660000|2021-09-25 21:51:00|17797.63|17677.63|17798.11|17678.11|17798.11|17678.11|17797.49|17677.49|4
1632606670000|2021-09-25 21:51:10|17798.17|17678.17|17798.25|17678.25|17798.79|17678.79|17797.84|17677.84|10
1632606680000|2021-09-25 21:51:20|17798.32|17678.32|17798.7|17678.7|17798.91|17678.91|17798.06|17678.06|10
1632606690000|2021-09-25 21:51:30|17799.57|17679.57|17816.87|17696.87|17816.87|17696.87|17799.57|17679.57|10
1632606700000|2021-09-25 21:51:40|17818.81|17698.81|17827.11|17707.11|17827.11|17707.11|17818.81|17698.81|10
1632606710000|2021-09-25 21:51:50|17827.68|17707.68|17815.87|17695.87|17827.68|17707.68|17815.87|17695.87|10
1632606720000|2021-09-25 21:52:00|17814.59|17694.59|17809.85|17689.85|17814.59|17694.59|17809.46|17689.46|10
1632606730000|2021-09-25 21:52:10|17809.88|17689.88|17800.3|17680.3|17810.22|17690.22|17800.3|17680.3|10
1632606740000|2021-09-25 21:52:20|17800.27|17680.27|17799.1|17679.1|17800.27|17680.27|17798.98|17678.98|9
1632606750000|2021-09-25 21:52:30|17800.56|17680.56|17804.26|17684.26|17804.26|17684.26|17800.56|17680.56|10
1632606760000|2021-09-25 21:52:40|17805.09|17685.09|17805.63|17685.63|17806.88|17686.88|17805.09|17685.09|9
1632606770000|2021-09-25 21:52:50|17806.21|17686.21|17811.58|17691.58|17811.58|17691.58|17806.21|17686.21|10
1632606780000|2021-09-25 21:53:00|17812.13|17692.13|17808.46|17688.46|17812.34|17692.34|17808.3|17688.3|10
1632606790000|2021-09-25 21:53:10|17808.31|17688.31|17810.68|17690.68|17810.88|17690.88|17808.2|17688.2|10
1632606800000|2021-09-25 21:53:20|17811.08|17691.08|17813.94|17693.94|17813.94|17693.94|17811.08|17691.08|10
1632606810000|2021-09-25 21:53:30|17814|17694|17814.23|17694.23|17814.42|17694.42|17813.78|17693.78|9
1632606820000|2021-09-25 21:53:40|17814.34|17694.34|17814.46|17694.46|17814.47|17694.47|17813.65|17693.65|8
1632606830000|2021-09-25 21:53:50|17814.29|17694.29|17814.63|17694.63|17814.63|17694.63|17813.57|17693.57|10
1632606840000|2021-09-25 21:54:00|17814.75|17694.75|17815.39|17695.39|17815.45|17695.45|17814.3|17694.3|9
1632606850000|2021-09-25 21:54:10|17815.8|17695.8|17816.24|17696.24|17816.96|17696.96|17815.8|17695.8|9
1632606860000|2021-09-25 21:54:20|17817.64|17697.64|17817.36|17697.36|17817.64|17697.64|17817.11|17697.11|8
1632606870000|2021-09-25 21:54:30|17817.05|17697.05|17817.11|17697.11|17817.4|17697.4|17816.93|17696.93|9
1632606880000|2021-09-25 21:54:40|17817.24|17697.24|17820.36|17700.36|17820.36|17700.36|17817.24|17697.24|10
1632606890000|2021-09-25 21:54:50|17819.5|17699.5|17821.22|17701.22|17821.22|17701.22|17819.05|17699.05|10
1632606900000|2021-09-25 21:55:00|17821.26|17701.26|17823.05|17703.05|17823.05|17703.05|17821.26|17701.26|9
1632606910000|2021-09-25 21:55:10|17822.97|17702.97|17821.06|17701.06|17822.99|17702.99|17821.06|17701.06|9
1632606920000|2021-09-25 21:55:20|17820.96|17700.96|17821.31|17701.31|17821.31|17701.31|17820.56|17700.56|10
1632606930000|2021-09-25 21:55:30|17821.3|17701.3|17821.28|17701.28|17821.83|17701.83|17821.22|17701.22|9
1632606940000|2021-09-25 21:55:40|17821.26|17701.26|17821.39|17701.39|17821.39|17701.39|17820.86|17700.86|10
1632606950000|2021-09-25 21:55:50|17821.57|17701.57|17822.04|17702.04|17822.2|17702.2|17821.43|17701.43|9
1632606960000|2021-09-25 21:56:00|17822.16|17702.16|17820.31|17700.31|17822.4|17702.4|17820.31|17700.31|10
1632606970000|2021-09-25 21:56:10|17820.85|17700.85|17821.77|17701.77|17821.77|17701.77|17820.85|17700.85|9
1632606980000|2021-09-25 21:56:20|17821.86|17701.86|17823.15|17703.15|17823.26|17703.26|17821.86|17701.86|9
1632606990000|2021-09-25 21:56:30|17823.23|17703.23|17823.39|17703.39|17823.4|17703.4|17823.07|17703.07|10
1632607000000|2021-09-25 21:56:40|17823.4|17703.4|17824.11|17704.11|17824.26|17704.26|17823.35|17703.35|10
1632607010000|2021-09-25 21:56:50|17823.94|17703.94|17824.41|17704.41|17825.26|17705.26|17823.94|17703.94|10
1632607020000|2021-09-25 21:57:00|17824.47|17704.47|17825.98|17705.98|17825.98|17705.98|17824.47|17704.47|10
1632607030000|2021-09-25 21:57:10|17826.11|17706.11|17825.96|17705.96|17826.13|17706.13|17825.56|17705.56|8
1632607040000|2021-09-25 21:57:20|17825.97|17705.97|17826.57|17706.57|17826.62|17706.62|17825.93|17705.93|10
1632607050000|2021-09-25 21:57:30|17826.62|17706.62|17826.15|17706.15|17826.69|17706.69|17825.83|17705.83|10
1632607060000|2021-09-25 21:57:40|17826.1|17706.1|17825.52|17705.52|17826.1|17706.1|17825.16|17705.16|9
1632607070000|2021-09-25 21:57:50|17825.17|17705.17|17825.77|17705.77|17825.77|17705.77|17825.17|17705.17|9
1632607080000|2021-09-25 21:58:00|17825.54|17705.54|17825.3|17705.3|17825.79|17705.79|17825.3|17705.3|8
1632607090000|2021-09-25 21:58:10|17825.34|17705.34|17825.95|17705.95|17826.01|17706.01|17825.34|17705.34|9
1632607100000|2021-09-25 21:58:20|17826.22|17706.22|17828.23|17708.23|17828.23|17708.23|17826.13|17706.13|10
1632607110000|2021-09-25 21:58:30|17828.35|17708.35|17830.61|17710.61|17830.61|17710.61|17828.35|17708.35|8
1632607120000|2021-09-25 21:58:40|17830.52|17710.52|17831.32|17711.32|17832.09|17712.09|17830.52|17710.52|9
1632607130000|2021-09-25 21:58:50|17831.51|17711.51|17831.96|17711.96|17832.07|17712.07|17831.2|17711.2|10
1632607140000|2021-09-25 21:59:00|17831.97|17711.97|17833.15|17713.15|17833.15|17713.15|17831.62|17711.62|10
1632607150000|2021-09-25 21:59:10|17833.09|17713.09|17835.83|17715.83|17835.83|17715.83|17833.06|17713.06|10
1632607160000|2021-09-25 21:59:20|17835.81|17715.81|17836.17|17716.17|17836.17|17716.17|17835.78|17715.78|8
1632607170000|2021-09-25 21:59:30|17835.91|17715.91|17836.29|17716.29|17836.43|17716.43|17835.91|17715.91|10
1632607180000|2021-09-25 21:59:40|17836.17|17716.17|17837.52|17717.52|17837.69|17717.69|17836.17|17716.17|10
1632607190000|2021-09-25 21:59:50|17838.27|17718.27|17839.71|17719.71|17839.71|17719.71|17838.27|17718.27|10
1632607200000|2021-09-25 22:00:00|17840.38|17720.38|17842.1|17722.1|17842.1|17722.1|17840.36|17720.36|10
1632607210000|2021-09-25 22:00:10|17842.08|17722.08|17841.45|17721.45|17842.41|17722.41|17841.45|17721.45|9
1632607220000|2021-09-25 22:00:20|17840.21|17720.21|17842.62|17722.62|17842.62|17722.62|17839.87|17719.87|9
1632607230000|2021-09-25 22:00:30|17842.63|17722.63|17845.02|17725.02|17846.03|17726.03|17842.63|17722.63|10
1632607240000|2021-09-25 22:00:40|17846.44|17726.44|17846.91|17726.91|17847.71|17727.71|17846.44|17726.44|9
1632607250000|2021-09-25 22:00:50|17847.15|17727.15|17850.04|17730.04|17850.04|17730.04|17847.12|17727.12|10
1632607260000|2021-09-25 22:01:00|17850.27|17730.27|17850.5|17730.5|17850.53|17730.53|17850.01|17730.01|10
1632607270000|2021-09-25 22:01:10|17850.65|17730.65|17853.61|17733.61|17853.61|17733.61|17850.58|17730.58|10
1632607280000|2021-09-25 22:01:20|17853.53|17733.53|17857.92|17737.92|17857.92|17737.92|17853.53|17733.53|10
1632607290000|2021-09-25 22:01:30|17857.67|17737.67|17857.29|17737.29|17858.6|17738.6|17857.29|17737.29|10
1632607300000|2021-09-25 22:01:40|17856.91|17736.91|17856.56|17736.56|17856.91|17736.91|17855.96|17735.96|9
1632607310000|2021-09-25 22:01:50|17856.73|17736.73|17858.09|17738.09|17858.09|17738.09|17856.72|17736.72|10
1632607320000|2021-09-25 22:02:00|17858.13|17738.13|17862.3|17742.3|17862.3|17742.3|17858.13|17738.13|10
1632607330000|2021-09-25 22:02:10|17862.84|17742.84|17867.17|17747.17|17867.23|17747.23|17862.84|17742.84|10
1632607340000|2021-09-25 22:02:20|17867.06|17747.06|17867.63|17747.63|17868.15|17748.15|17867.06|17747.06|10
1632607350000|2021-09-25 22:02:30|17867.15|17747.15|17865.93|17745.93|17867.76|17747.76|17865.93|17745.93|10
1632607360000|2021-09-25 22:02:40|17865.36|17745.36|17865.63|17745.63|17865.63|17745.63|17864.03|17744.03|10
1632607370000|2021-09-25 22:02:50|17865.94|17745.94|17867.26|17747.26|17868.44|17748.44|17865.69|17745.69|10
1632607380000|2021-09-25 22:03:00|17866.89|17746.89|17867.93|17747.93|17868.32|17748.32|17866.57|17746.57|10
1632607390000|2021-09-25 22:03:10|17868.65|17748.65|17868.97|17748.97|17869.15|17749.15|17868.38|17748.38|10
1632607400000|2021-09-25 22:03:20|17869.32|17749.32|17869.36|17749.36|17869.39|17749.39|17868.99|17748.99|10
1632607410000|2021-09-25 22:03:30|17869.33|17749.33|17871.41|17751.41|17871.41|17751.41|17869.17|17749.17|9
1632607420000|2021-09-25 22:03:40|17872.69|17752.69|17867.24|17747.24|17873.72|17753.72|17867.24|17747.24|10
1632607430000|2021-09-25 22:03:50|17866.32|17746.32|17862.11|17742.11|17866.32|17746.32|17862.11|17742.11|10
1632607440000|2021-09-25 22:04:00|17861.68|17741.68|17862.97|17742.97|17862.97|17742.97|17860.97|17740.97|10
1632607450000|2021-09-25 22:04:10|17863.18|17743.18|17863.32|17743.32|17864.52|17744.52|17863.12|17743.12|9
1632607460000|2021-09-25 22:04:20|17863.53|17743.53|17861.44|17741.44|17863.53|17743.53|17861.44|17741.44|9
1632607470000|2021-09-25 22:04:30|17861.37|17741.37|17855.11|17735.11|17861.37|17741.37|17855.11|17735.11|10
1632607480000|2021-09-25 22:04:40|17854.55|17734.55|17852.48|17732.48|17854.76|17734.76|17852.35|17732.35|10
1632607490000|2021-09-25 22:04:50|17852.98|17732.98|17854.24|17734.24|17854.44|17734.44|17852.98|17732.98|9
1632607500000|2021-09-25 22:05:00|17854.97|17734.97|17851.42|17731.42|17854.99|17734.99|17851.42|17731.42|10
1632607510000|2021-09-25 22:05:10|17851.31|17731.31|17847.26|17727.26|17851.33|17731.33|17847.26|17727.26|10
1632607520000|2021-09-25 22:05:20|17847.28|17727.28|17845.01|17725.01|17847.28|17727.28|17845.01|17725.01|10
1632607530000|2021-09-25 22:05:30|17845.09|17725.09|17842.41|17722.41|17845.09|17725.09|17842.23|17722.23|9
1632607540000|2021-09-25 22:05:40|17842.63|17722.63|17839.96|17719.96|17843.85|17723.85|17839.96|17719.96|10
1632607550000|2021-09-25 22:05:50|17838.73|17718.73|17837.66|17717.66|17838.73|17718.73|17836.39|17716.39|10
1632607560000|2021-09-25 22:06:00|17838.65|17718.65|17841.81|17721.81|17843.52|17723.52|17838.65|17718.65|10
1632607570000|2021-09-25 22:06:10|17841.22|17721.22|17834.28|17714.28|17841.32|17721.32|17834.28|17714.28|10
1632607580000|2021-09-25 22:06:20|17833.05|17713.05|17827.28|17707.28|17833.05|17713.05|17827.28|17707.28|10
1632607590000|2021-09-25 22:06:30|17823.16|17703.16|17816.01|17696.01|17824.03|17704.03|17816.01|17696.01|9
1632607600000|2021-09-25 22:06:40|17815.2|17695.2|17808.62|17688.62|17817.45|17697.45|17807.89|17687.89|10
1632607610000|2021-09-25 22:06:50|17808.43|17688.43|17805.51|17685.51|17808.43|17688.43|17805.51|17685.51|10
1632607620000|2021-09-25 22:07:00|17805.26|17685.26|17802.03|17682.03|17805.68|17685.68|17802.03|17682.03|10
1632607630000|2021-09-25 22:07:10|17800.58|17680.58|17799.73|17679.73|17802.27|17682.27|17799.38|17679.38|10
1632607640000|2021-09-25 22:07:20|17799.72|17679.72|17800.26|17680.26|17800.26|17680.26|17798.86|17678.86|9
1632607650000|2021-09-25 22:07:30|17800.07|17680.07|17798.79|17678.79|17800.39|17680.39|17798.79|17678.79|10
1632607660000|2021-09-25 22:07:40|17797.67|17677.67|17793.24|17673.24|17798.23|17678.23|17793.24|17673.24|10
1632607670000|2021-09-25 22:07:50|17792.26|17672.26|17786.5|17666.5|17792.45|17672.45|17786.5|17666.5|10
1632607680000|2021-09-25 22:08:00|17785.74|17665.74|17787.59|17667.59|17787.59|17667.59|17784.35|17664.35|10
1632607690000|2021-09-25 22:08:10|17787.66|17667.66|17789.97|17669.97|17789.97|17669.97|17787.66|17667.66|10
1632607700000|2021-09-25 22:08:20|17789.76|17669.76|17790.02|17670.02|17790.02|17670.02|17788.45|17668.45|10
1632607710000|2021-09-25 22:08:30|17790.84|17670.84|17793.51|17673.51|17793.75|17673.75|17790.84|17670.84|9
1632607720000|2021-09-25 22:08:40|17794.26|17674.26|17794.27|17674.27|17794.95|17674.95|17794.22|17674.22|10
1632607730000|2021-09-25 22:08:50|17794.3|17674.3|17795.16|17675.16|17795.16|17675.16|17794.23|17674.23|10
1632607740000|2021-09-25 22:09:00|17795.38|17675.38|17797.81|17677.81|17797.81|17677.81|17795.36|17675.36|10
1632607750000|2021-09-25 22:09:10|17798.17|17678.17|17798.81|17678.81|17798.81|17678.81|17798.02|17678.02|10
1632607760000|2021-09-25 22:09:20|17798.92|17678.92|17798.25|17678.25|17799.22|17679.22|17798.25|17678.25|7
1632607770000|2021-09-25 22:09:30|17798.68|17678.68|17797.76|17677.76|17798.68|17678.68|17797.76|17677.76|9
1632607780000|2021-09-25 22:09:40|17797.71|17677.71|17798.27|17678.27|17798.79|17678.79|17797.52|17677.52|9
1632607790000|2021-09-25 22:09:50|17798.1|17678.1|17799.71|17679.71|17799.71|17679.71|17797.34|17677.34|10
1632607800000|2021-09-25 22:10:00|17800.17|17680.17|17803.11|17683.11|17803.11|17683.11|17800.17|17680.17|10
1632607810000|2021-09-25 22:10:10|17803.85|17683.85|17812.74|17692.74|17812.74|17692.74|17803.31|17683.31|10
1632607820000|2021-09-25 22:10:20|17813.33|17693.33|17822.68|17702.68|17822.71|17702.71|17813.33|17693.33|10
1632607830000|2021-09-25 22:10:30|17823.48|17703.48|17826.97|17706.97|17827.06|17707.06|17823.48|17703.48|10
1632607840000|2021-09-25 22:10:40|17827.68|17707.68|17830.48|17710.48|17830.48|17710.48|17827.6|17707.6|10
1632607850000|2021-09-25 22:10:50|17830.93|17710.93|17837.7|17717.7|17837.7|17717.7|17830.93|17710.93|9
1632607860000|2021-09-25 22:11:00|17837.67|17717.67|17839.77|17719.77|17839.89|17719.89|17837.67|17717.67|10
1632607870000|2021-09-25 22:11:10|17839.53|17719.53|17839.85|17719.85|17840.91|17720.91|17839.43|17719.43|10
1632607880000|2021-09-25 22:11:20|17839.36|17719.36|17840.84|17720.84|17841.27|17721.27|17839.36|17719.36|10
1632607890000|2021-09-25 22:11:30|17840.66|17720.66|17841.43|17721.43|17841.43|17721.43|17840.41|17720.41|9
1632607900000|2021-09-25 22:11:40|17841.35|17721.35|17843.76|17723.76|17844.07|17724.07|17841.35|17721.35|10
1632607910000|2021-09-25 22:11:50|17844.48|17724.48|17845.4|17725.4|17846.28|17726.28|17844.48|17724.48|10
1632607920000|2021-09-25 22:12:00|17845.43|17725.43|17844.88|17724.88|17845.43|17725.43|17844.88|17724.88|2
1632607930000|2021-09-25 22:12:10|17844.65|17724.65|17849.36|17729.36|17849.36|17729.36|17844.65|17724.65|10
1632607940000|2021-09-25 22:12:20|17849.58|17729.58|17851.75|17731.75|17853.24|17733.24|17849.58|17729.58|10
1632607950000|2021-09-25 22:12:30|17851.5|17731.5|17851.04|17731.04|17851.5|17731.5|17851.04|17731.04|10
1632607960000|2021-09-25 22:12:40|17851.2|17731.2|17853.38|17733.38|17853.5|17733.5|17850.6|17730.6|10
1632607970000|2021-09-25 22:12:50|17852.07|17732.07|17851.97|17731.97|17852.68|17732.68|17851.3|17731.3|10
1632607980000|2021-09-25 22:13:00|17851.98|17731.98|17851.33|17731.33|17851.98|17731.98|17851.04|17731.04|10
1632607990000|2021-09-25 22:13:10|17851.3|17731.3|17849.83|17729.83|17851.62|17731.62|17849.83|17729.83|9
1632608000000|2021-09-25 22:13:20|17849.61|17729.61|17849.01|17729.01|17849.92|17729.92|17847.97|17727.97|10
1632608010000|2021-09-25 22:13:30|17848.37|17728.37|17847.21|17727.21|17848.37|17728.37|17846.97|17726.97|8
1632608020000|2021-09-25 22:13:40|17846.94|17726.94|17845.51|17725.51|17847.34|17727.34|17845.51|17725.51|9
1632608030000|2021-09-25 22:13:50|17842.92|17722.92|17838.22|17718.22|17842.92|17722.92|17837.78|17717.78|10
1632608040000|2021-09-25 22:14:00|17836.93|17716.93|17835.39|17715.39|17836.98|17716.98|17835.39|17715.39|9
1632608050000|2021-09-25 22:14:10|17835.38|17715.38|17834.82|17714.82|17835.88|17715.88|17834.73|17714.73|10
1632608060000|2021-09-25 22:14:20|17834.51|17714.51|17835.94|17715.94|17835.94|17715.94|17834.17|17714.17|10
1632608070000|2021-09-25 22:14:30|17835.85|17715.85|17834.7|17714.7|17835.85|17715.85|17834.61|17714.61|10
1632608080000|2021-09-25 22:14:40|17834.92|17714.92|17836.27|17716.27|17836.27|17716.27|17834.9|17714.9|10
1632608090000|2021-09-25 22:14:50|17836.29|17716.29|17836.89|17716.89|17836.94|17716.94|17836.11|17716.11|10
1632608100000|2021-09-25 22:15:00|17836.64|17716.64|17836.1|17716.1|17836.93|17716.93|17835.69|17715.69|10
1632608110000|2021-09-25 22:15:10|17836.2|17716.2|17836.51|17716.51|17837.34|17717.34|17836.2|17716.2|9
1632608120000|2021-09-25 22:15:20|17836.72|17716.72|17839.98|17719.98|17839.98|17719.98|17836.72|17716.72|10
1632608130000|2021-09-25 22:15:30|17840.1|17720.1|17841.96|17721.96|17841.96|17721.96|17839.99|17719.99|10
1632608140000|2021-09-25 22:15:40|17842.22|17722.22|17843.14|17723.14|17843.3|17723.3|17842.22|17722.22|10
1632608150000|2021-09-25 22:15:50|17843.18|17723.18|17843.11|17723.11|17846.09|17726.09|17842.91|17722.91|10
1632608160000|2021-09-25 22:16:00|17842.28|17722.28|17838|17718|17842.28|17722.28|17838|17718|10
1632608170000|2021-09-25 22:16:10|17838.2|17718.2|17839.68|17719.68|17839.74|17719.74|17838.2|17718.2|10
1632608180000|2021-09-25 22:16:20|17839.48|17719.48|17840.47|17720.47|17840.57|17720.57|17839.48|17719.48|10
1632608190000|2021-09-25 22:16:30|17840.48|17720.48|17840.08|17720.08|17840.48|17720.48|17839.72|17719.72|10
1632608200000|2021-09-25 22:16:40|17840.03|17720.03|17838.94|17718.94|17840.03|17720.03|17838.8|17718.8|9
1632608210000|2021-09-25 22:16:50|17839.14|17719.14|17839.87|17719.87|17839.88|17719.88|17838.64|17718.64|9
1632608220000|2021-09-25 22:17:00|17840|17720|17840.97|17720.97|17841.03|17721.03|17840|17720|10
1632608230000|2021-09-25 22:17:10|17841.05|17721.05|17843.26|17723.26|17843.26|17723.26|17841.05|17721.05|10
1632608240000|2021-09-25 22:17:20|17843.29|17723.29|17844.63|17724.63|17845.05|17725.05|17843.16|17723.16|10
1632608250000|2021-09-25 22:17:30|17844.49|17724.49|17844.65|17724.65|17844.67|17724.67|17844.46|17724.46|8
1632608260000|2021-09-25 22:17:40|17844.75|17724.75|17844.54|17724.54|17844.75|17724.75|17844.43|17724.43|9
1632608270000|2021-09-25 22:17:50|17844.67|17724.67|17844.07|17724.07|17844.73|17724.73|17844.06|17724.06|9
1632608280000|2021-09-25 22:18:00|17844.02|17724.02|17843.12|17723.12|17844.5|17724.5|17843.1|17723.1|10
1632608290000|2021-09-25 22:18:10|17843.06|17723.06|17849.16|17729.16|17849.16|17729.16|17842.7|17722.7|10
1632608300000|2021-09-25 22:18:20|17849.3|17729.3|17854|17734|17854|17734|17849.3|17729.3|10
1632608310000|2021-09-25 22:18:30|17854.22|17734.22|17855.89|17735.89|17855.93|17735.93|17854.22|17734.22|10
1632608320000|2021-09-25 22:18:40|17855.53|17735.53|17857.27|17737.27|17857.27|17737.27|17855.53|17735.53|10
1632608330000|2021-09-25 22:18:50|17856.92|17736.92|17857.71|17737.71|17857.73|17737.73|17856.29|17736.29|10
1632608340000|2021-09-25 22:19:00|17857.83|17737.83|17858.6|17738.6|17858.85|17738.85|17857.83|17737.83|8
1632608350000|2021-09-25 22:19:10|17858.49|17738.49|17857.38|17737.38|17858.79|17738.79|17857.38|17737.38|10
1632608360000|2021-09-25 22:19:20|17856.98|17736.98|17856.63|17736.63|17857.4|17737.4|17856.57|17736.57|10
1632608370000|2021-09-25 22:19:30|17856.47|17736.47|17856.9|17736.9|17857.5|17737.5|17856.47|17736.47|10
1632608380000|2021-09-25 22:19:40|17856.73|17736.73|17872.3|17752.3|17872.3|17752.3|17856.73|17736.73|10
1632608390000|2021-09-25 22:19:50|17874.07|17754.07|17879.77|17759.77|17879.85|17759.85|17873.98|17753.98|10
1632608400000|2021-09-25 22:20:00|17879.53|17759.53|17882.11|17762.11|17882.85|17762.85|17879.53|17759.53|10
1632608410000|2021-09-25 22:20:10|17882.77|17762.77|17882.59|17762.59|17882.77|17762.77|17881.62|17761.62|10
1632608420000|2021-09-25 22:20:20|17881.91|17761.91|17881.45|17761.45|17881.91|17761.91|17881.07|17761.07|9
1632608430000|2021-09-25 22:20:30|17881.57|17761.57|17876.99|17756.99|17881.57|17761.57|17876.99|17756.99|10
1632608440000|2021-09-25 22:20:40|17876.65|17756.65|17874.5|17754.5|17876.67|17756.67|17874.5|17754.5|10
1632608450000|2021-09-25 22:20:50|17874.56|17754.56|17870.79|17750.79|17874.56|17754.56|17870.79|17750.79|10
1632608460000|2021-09-25 22:21:00|17870.72|17750.72|17868.35|17748.35|17870.72|17750.72|17868.07|17748.07|10
1632608470000|2021-09-25 22:21:10|17867.84|17747.84|17871.43|17751.43|17871.43|17751.43|17867.84|17747.84|10
1632608480000|2021-09-25 22:21:20|17871.97|17751.97|17872.12|17752.12|17872.15|17752.15|17871.38|17751.38|10
1632608490000|2021-09-25 22:21:30|17872.17|17752.17|17872.4|17752.4|17872.4|17752.4|17871.68|17751.68|10
1632608500000|2021-09-25 22:21:40|17872.77|17752.77|17873.65|17753.65|17873.65|17753.65|17872.59|17752.59|10
1632608510000|2021-09-25 22:21:50|17873.36|17753.36|17873.29|17753.29|17874.07|17754.07|17872.44|17752.44|10
1632608520000|2021-09-25 22:22:00|17872.89|17752.89|17869.72|17749.72|17872.94|17752.94|17869.72|17749.72|10
1632608530000|2021-09-25 22:22:10|17869.47|17749.47|17864.2|17744.2|17869.47|17749.47|17863.86|17743.86|10
1632608540000|2021-09-25 22:22:20|17864.76|17744.76|17864.92|17744.92|17865.25|17745.25|17864.12|17744.12|10
1632608550000|2021-09-25 22:22:30|17864.57|17744.57|17867.08|17747.08|17867.43|17747.43|17864.57|17744.57|9
1632608560000|2021-09-25 22:22:40|17867.38|17747.38|17866.3|17746.3|17867.38|17747.38|17866.3|17746.3|10
1632608570000|2021-09-25 22:22:50|17866.31|17746.31|17865.09|17745.09|17866.35|17746.35|17865.09|17745.09|10
1632608580000|2021-09-25 22:23:00|17865.07|17745.07|17864.69|17744.69|17865.07|17745.07|17864.54|17744.54|10
1632608590000|2021-09-25 22:23:10|17864.74|17744.74|17861.15|17741.15|17864.74|17744.74|17861.15|17741.15|10
1632608600000|2021-09-25 22:23:20|17861.12|17741.12|17859.54|17739.54|17861.64|17741.64|17859.54|17739.54|10
1632608610000|2021-09-25 22:23:30|17859.64|17739.64|17857|17737|17859.64|17739.64|17856.99|17736.99|10
1632608620000|2021-09-25 22:23:40|17857.01|17737.01|17857.49|17737.49|17857.49|17737.49|17856.82|17736.82|10
1632608630000|2021-09-25 22:23:50|17857.22|17737.22|17856.75|17736.75|17857.48|17737.48|17856.21|17736.21|10
1632608640000|2021-09-25 22:24:00|17856.86|17736.86|17856.15|17736.15|17856.86|17736.86|17855.83|17735.83|10
1632608650000|2021-09-25 22:24:10|17856.35|17736.35|17858.78|17738.78|17858.78|17738.78|17856.35|17736.35|10
1632608660000|2021-09-25 22:24:20|17858.74|17738.74|17861.72|17741.72|17861.76|17741.76|17858.74|17738.74|10
1632608670000|2021-09-25 22:24:30|17861.76|17741.76|17864.2|17744.2|17864.2|17744.2|17861.67|17741.67|10
1632608680000|2021-09-25 22:24:40|17864.27|17744.27|17864.94|17744.94|17864.97|17744.97|17863.97|17743.97|10
1632608690000|2021-09-25 22:24:50|17864.8|17744.8|17865.48|17745.48|17865.48|17745.48|17864.67|17744.67|9
1632608700000|2021-09-25 22:25:00|17866|17746|17869.86|17749.86|17869.86|17749.86|17866|17746|10
1632608710000|2021-09-25 22:25:10|17870|17750|17870.31|17750.31|17870.31|17750.31|17870|17750|9
1632608720000|2021-09-25 22:25:20|17870.17|17750.17|17873.98|17753.98|17873.98|17753.98|17870.17|17750.17|9
1632608730000|2021-09-25 22:25:30|17874.12|17754.12|17874.75|17754.75|17875.01|17755.01|17874.12|17754.12|9
1632608740000|2021-09-25 22:25:40|17874.82|17754.82|17876.44|17756.44|17876.44|17756.44|17874.51|17754.51|9
1632608750000|2021-09-25 22:25:50|17876.62|17756.62|17877.61|17757.61|17877.61|17757.61|17876.6|17756.6|10
1632608760000|2021-09-25 22:26:00|17877.97|17757.97|17880.85|17760.85|17880.85|17760.85|17877.69|17757.69|9
1632608770000|2021-09-25 22:26:10|17880.97|17760.97|17884.57|17764.57|17884.57|17764.57|17880.88|17760.88|9
1632608780000|2021-09-25 22:26:20|17884.2|17764.2|17885.1|17765.1|17885.29|17765.29|17883.87|17763.87|8
1632608790000|2021-09-25 22:26:30|17884.82|17764.82|17889.47|17769.47|17889.47|17769.47|17884.82|17764.82|9
1632608800000|2021-09-25 22:26:40|17890.84|17770.84|17896.94|17776.94|17897.08|17777.08|17890.84|17770.84|10
1632608810000|2021-09-25 22:26:50|17897.09|17777.09|17899.42|17779.42|17899.42|17779.42|17897.09|17777.09|10
1632608820000|2021-09-25 22:27:00|17899.64|17779.64|17898.89|17778.89|17899.86|17779.86|17898.89|17778.89|9
1632608830000|2021-09-25 22:27:10|17899.53|17779.53|17897.87|17777.87|17899.53|17779.53|17897.87|17777.87|9
1632608840000|2021-09-25 22:27:20|17897.63|17777.63|17898.61|17778.61|17898.74|17778.74|17897.63|17777.63|7
1632608850000|2021-09-25 22:27:30|17898.6|17778.6|17898.57|17778.57|17898.71|17778.71|17897.51|17777.51|8
1632608860000|2021-09-25 22:27:40|17897.76|17777.76|17898.35|17778.35|17898.35|17778.35|17897.76|17777.76|7
1632608870000|2021-09-25 22:27:50|17898.37|17778.37|17898.49|17778.49|17898.58|17778.58|17898.34|17778.34|10
1632608880000|2021-09-25 22:28:00|17898.8|17778.8|17902.33|17782.33|17902.37|17782.37|17898.8|17778.8|10
1632608890000|2021-09-25 22:28:10|17902.73|17782.73|17903.96|17783.96|17904.37|17784.37|17902.73|17782.73|10
1632608900000|2021-09-25 22:28:20|17903.68|17783.68|17898.25|17778.25|17903.68|17783.68|17898.25|17778.25|10
1632608910000|2021-09-25 22:28:30|17897.88|17777.88|17895.32|17775.32|17897.88|17777.88|17895.32|17775.32|9
1632608920000|2021-09-25 22:28:40|17895.22|17775.22|17892.39|17772.39|17895.22|17775.22|17892.39|17772.39|10
1632608930000|2021-09-25 22:28:50|17892.65|17772.65|17891.19|17771.19|17892.65|17772.65|17890.55|17770.55|10
1632608940000|2021-09-25 22:29:00|17891.71|17771.71|17890.99|17770.99|17891.95|17771.95|17890.48|17770.48|10
1632608950000|2021-09-25 22:29:10|17891.27|17771.27|17889.89|17769.89|17891.44|17771.44|17889.78|17769.78|10
1632608960000|2021-09-25 22:29:20|17889.85|17769.85|17887.05|17767.05|17890.13|17770.13|17886.9|17766.9|10
1632608970000|2021-09-25 22:29:30|17886.91|17766.91|17884.24|17764.24|17886.91|17766.91|17884.24|17764.24|10
1632608980000|2021-09-25 22:29:40|17884.1|17764.1|17883.99|17763.99|17884.18|17764.18|17883.21|17763.21|9
1632608990000|2021-09-25 22:29:50|17883.35|17763.35|17882.54|17762.54|17883.43|17763.43|17882.54|17762.54|10
1632609000000|2021-09-25 22:30:00|17882.57|17762.57|17882.19|17762.19|17882.83|17762.83|17882.19|17762.19|8
1632609010000|2021-09-25 22:30:10|17881.86|17761.86|17882.76|17762.76|17883.45|17763.45|17881.86|17761.86|8
1632609020000|2021-09-25 22:30:20|17882.41|17762.41|17882.06|17762.06|17882.41|17762.41|17881.44|17761.44|10
1632609030000|2021-09-25 22:30:30|17882.13|17762.13|17881.83|17761.83|17882.13|17762.13|17881.38|17761.38|8
1632609040000|2021-09-25 22:30:40|17881.89|17761.89|17883.89|17763.89|17883.89|17763.89|17881.75|17761.75|10
1632609050000|2021-09-25 22:30:50|17883.79|17763.79|17888.84|17768.84|17889.09|17769.09|17883.79|17763.79|9
1632609060000|2021-09-25 22:31:00|17890.97|17770.97|17895.29|17775.29|17895.45|17775.45|17890.97|17770.97|10
1632609070000|2021-09-25 22:31:10|17896.26|17776.26|17897.26|17777.26|17897.34|17777.34|17896.26|17776.26|10
1632609080000|2021-09-25 22:31:20|17897.49|17777.49|17897.87|17777.87|17897.87|17777.87|17896.55|17776.55|10
1632609090000|2021-09-25 22:31:30|17897.68|17777.68|17898.16|17778.16|17898.18|17778.18|17897.68|17777.68|10
1632609100000|2021-09-25 22:31:40|17899.12|17779.12|17901.92|17781.92|17901.92|17781.92|17898.41|17778.41|10
1632609110000|2021-09-25 22:31:50|17902.33|17782.33|17903.78|17783.78|17903.78|17783.78|17902.33|17782.33|10
1632609120000|2021-09-25 22:32:00|17903.96|17783.96|17907.92|17787.92|17907.92|17787.92|17903.96|17783.96|10
1632609130000|2021-09-25 22:32:10|17908.54|17788.54|17911.76|17791.76|17911.76|17791.76|17908.54|17788.54|10
1632609140000|2021-09-25 22:32:20|17912.61|17792.61|17912.76|17792.76|17912.82|17792.82|17912.39|17792.39|9
1632609150000|2021-09-25 22:32:30|17912.84|17792.84|17913.19|17793.19|17913.9|17793.9|17912.84|17792.84|9
1632609160000|2021-09-25 22:32:40|17913.35|17793.35|17916.54|17796.54|17916.54|17796.54|17913.35|17793.35|10
1632609170000|2021-09-25 22:32:50|17917.64|17797.64|17922.78|17802.78|17922.78|17802.78|17917.64|17797.64|10
1632609180000|2021-09-25 22:33:00|17922|17802|17923.79|17803.79|17924.01|17804.01|17922|17802|10
1632609190000|2021-09-25 22:33:10|17923.66|17803.66|17923.07|17803.07|17923.72|17803.72|17923.07|17803.07|10
1632609200000|2021-09-25 22:33:20|17922.94|17802.94|17924.45|17804.45|17924.6|17804.6|17922.85|17802.85|10
1632609210000|2021-09-25 22:33:30|17924.3|17804.3|17925.58|17805.58|17925.58|17805.58|17923.54|17803.54|10
1632609220000|2021-09-25 22:33:40|17925.84|17805.84|17926.72|17806.72|17926.79|17806.79|17925.82|17805.82|10
1632609230000|2021-09-25 22:33:50|17926.73|17806.73|17927.47|17807.47|17927.47|17807.47|17926.11|17806.11|10
1632609240000|2021-09-25 22:34:00|17927.93|17807.93|17930.25|17810.25|17930.25|17810.25|17927.93|17807.93|9
1632609250000|2021-09-25 22:34:10|17930.27|17810.27|17927.62|17807.62|17930.46|17810.46|17927.57|17807.57|10
1632609260000|2021-09-25 22:34:20|17927.65|17807.65|17927.9|17807.9|17929.1|17809.1|17927.65|17807.65|9
1632609270000|2021-09-25 22:34:30|17927.75|17807.75|17925.73|17805.73|17927.75|17807.75|17925.73|17805.73|10
1632609280000|2021-09-25 22:34:40|17925.95|17805.95|17924.16|17804.16|17926.47|17806.47|17923.45|17803.45|10
1632609290000|2021-09-25 22:34:50|17924.15|17804.15|17922.61|17802.61|17924.15|17804.15|17922.61|17802.61|10
1632609300000|2021-09-25 22:35:00|17922.16|17802.16|17919.36|17799.36|17922.16|17802.16|17919.36|17799.36|10
1632609310000|2021-09-25 22:35:10|17919.55|17799.55|17919.87|17799.87|17920.2|17800.2|17919.48|17799.48|10
1632609320000|2021-09-25 22:35:20|17919.77|17799.77|17919.52|17799.52|17920.36|17800.36|17919.31|17799.31|7
1632609330000|2021-09-25 22:35:30|17919.5|17799.5|17920.7|17800.7|17921|17801|17919.5|17799.5|10
1632609340000|2021-09-25 22:35:40|17919.62|17799.62|17919.32|17799.32|17920.55|17800.55|17919.32|17799.32|10
1632609350000|2021-09-25 22:35:50|17919.35|17799.35|17921.64|17801.64|17921.67|17801.67|17919.35|17799.35|10
1632609360000|2021-09-25 22:36:00|17921.97|17801.97|17922.39|17802.39|17922.4|17802.4|17921.05|17801.05|10
1632609370000|2021-09-25 22:36:10|17922.42|17802.42|17920.83|17800.83|17922.44|17802.44|17920.83|17800.83|9
1632609380000|2021-09-25 22:36:20|17920.05|17800.05|17914.03|17794.03|17920.05|17800.05|17914.03|17794.03|10
1632609390000|2021-09-25 22:36:30|17914.06|17794.06|17912.97|17792.97|17914.24|17794.24|17912.97|17792.97|9
1632609400000|2021-09-25 22:36:40|17913.11|17793.11|17912.61|17792.61|17913.11|17793.11|17912.61|17792.61|8
1632609410000|2021-09-25 22:36:50|17912.68|17792.68|17914.48|17794.48|17914.48|17794.48|17912.68|17792.68|9
1632609420000|2021-09-25 22:37:00|17914.67|17794.67|17915.5|17795.5|17916.03|17796.03|17914.67|17794.67|10
1632609430000|2021-09-25 22:37:10|17915.6|17795.6|17915.46|17795.46|17915.79|17795.79|17914.04|17794.04|10
1632609440000|2021-09-25 22:37:20|17915.01|17795.01|17916.51|17796.51|17916.53|17796.53|17915.01|17795.01|10
1632609450000|2021-09-25 22:37:30|17916.68|17796.68|17918.56|17798.56|17918.56|17798.56|17916.59|17796.59|8
1632609460000|2021-09-25 22:37:40|17918.63|17798.63|17918.35|17798.35|17918.93|17798.93|17918.35|17798.35|8
1632609470000|2021-09-25 22:37:50|17918.52|17798.52|17919.21|17799.21|17919.32|17799.32|17918.13|17798.13|8
1632609480000|2021-09-25 22:38:00|17919.44|17799.44|17918.21|17798.21|17919.68|17799.68|17918.18|17798.18|10
1632609490000|2021-09-25 22:38:10|17918.18|17798.18|17918.52|17798.52|17918.52|17798.52|17918.06|17798.06|7
1632609500000|2021-09-25 22:38:20|17918.31|17798.31|17919.56|17799.56|17919.56|17799.56|17918.31|17798.31|9
1632609510000|2021-09-25 22:38:30|17919.7|17799.7|17919.08|17799.08|17920.5|17800.5|17919.08|17799.08|10
1632609520000|2021-09-25 22:38:40|17919.13|17799.13|17918.25|17798.25|17919.28|17799.28|17918.25|17798.25|9
1632609530000|2021-09-25 22:38:50|17918.22|17798.22|17916.94|17796.94|17918.91|17798.91|17916.94|17796.94|9
1632609540000|2021-09-25 22:39:00|17916.82|17796.82|17913.56|17793.56|17916.87|17796.87|17913.18|17793.18|10
1632609550000|2021-09-25 22:39:10|17914.08|17794.08|17914.91|17794.91|17915.11|17795.11|17914.08|17794.08|8
1632609560000|2021-09-25 22:39:20|17915.05|17795.05|17916.71|17796.71|17916.71|17796.71|17915.05|17795.05|10
1632609570000|2021-09-25 22:39:30|17916.7|17796.7|17913.89|17793.89|17916.7|17796.7|17913.89|17793.89|10
1632609580000|2021-09-25 22:39:40|17913.35|17793.35|17912.61|17792.61|17913.45|17793.45|17912.61|17792.61|8
1632609590000|2021-09-25 22:39:50|17912.89|17792.89|17912.73|17792.73|17912.96|17792.96|17912.41|17792.41|9
1632609600000|2021-09-25 22:40:00|17912.19|17792.19|17907.56|17787.56|17912.72|17792.72|17907.56|17787.56|10
1632609610000|2021-09-25 22:40:10|17906.81|17786.81|17904.31|17784.31|17906.81|17786.81|17904.31|17784.31|10
1632609620000|2021-09-25 22:40:20|17905.21|17785.21|17908.08|17788.08|17908.08|17788.08|17905.21|17785.21|10
1632609630000|2021-09-25 22:40:30|17908.56|17788.56|17909.07|17789.07|17910.35|17790.35|17908.56|17788.56|10
1632609640000|2021-09-25 22:40:40|17909.18|17789.18|17909.85|17789.85|17910.26|17790.26|17909.18|17789.18|10
1632609650000|2021-09-25 22:40:50|17909.84|17789.84|17909.67|17789.67|17909.85|17789.85|17909.36|17789.36|8
1632609660000|2021-09-25 22:41:00|17910.17|17790.17|17911.38|17791.38|17911.38|17791.38|17910.12|17790.12|9
1632609670000|2021-09-25 22:41:10|17911.45|17791.45|17911.72|17791.72|17912.13|17792.13|17911.45|17791.45|10
1632609680000|2021-09-25 22:41:20|17911.24|17791.24|17909.9|17789.9|17911.4|17791.4|17909.86|17789.86|10
1632609690000|2021-09-25 22:41:30|17909.83|17789.83|17912.39|17792.39|17912.82|17792.82|17909.83|17789.83|10
1632609700000|2021-09-25 22:41:40|17912.8|17792.8|17912.16|17792.16|17912.8|17792.8|17912.13|17792.13|10
1632609710000|2021-09-25 22:41:50|17912.36|17792.36|17913.56|17793.56|17913.61|17793.61|17912.12|17792.12|10
1632609720000|2021-09-25 22:42:00|17914.63|17794.63|17916.16|17796.16|17916.61|17796.61|17914.63|17794.63|10
1632609730000|2021-09-25 22:42:10|17915.93|17795.93|17913.71|17793.71|17915.93|17795.93|17913.71|17793.71|10
1632609740000|2021-09-25 22:42:20|17913.32|17793.32|17914.49|17794.49|17914.49|17794.49|17913.1|17793.1|9
1632609750000|2021-09-25 22:42:30|17914.74|17794.74|17913.34|17793.34|17915.79|17795.79|17913.34|17793.34|10
1632609760000|2021-09-25 22:42:40|17913.47|17793.47|17914.35|17794.35|17914.35|17794.35|17913.09|17793.09|9
1632609770000|2021-09-25 22:42:50|17914.91|17794.91|17914.45|17794.45|17915.61|17795.61|17914.45|17794.45|10
1632609780000|2021-09-25 22:43:00|17914.95|17794.95|17917.4|17797.4|17917.4|17797.4|17914.95|17794.95|9
1632609790000|2021-09-25 22:43:10|17917.52|17797.52|17919.41|17799.41|17919.41|17799.41|17917.52|17797.52|10
1632609800000|2021-09-25 22:43:20|17919.66|17799.66|17917.13|17797.13|17920.63|17800.63|17917.13|17797.13|10
1632609810000|2021-09-25 22:43:30|17917.33|17797.33|17914.36|17794.36|17917.34|17797.34|17914.23|17794.23|10
1632609820000|2021-09-25 22:43:40|17914|17794|17914.7|17794.7|17915.86|17795.86|17914|17794|9
1632609830000|2021-09-25 22:43:50|17914.98|17794.98|17914.7|17794.7|17915.03|17795.03|17914.7|17794.7|8
1632609840000|2021-09-25 22:44:00|17914.63|17794.63|17917.15|17797.15|17917.48|17797.48|17914.63|17794.63|9
1632609850000|2021-09-25 22:44:10|17917.18|17797.18|17919.48|17799.48|17919.72|17799.72|17917.18|17797.18|10
1632609860000|2021-09-25 22:44:20|17920.04|17800.04|17921.92|17801.92|17921.92|17801.92|17920.04|17800.04|10
1632609870000|2021-09-25 22:44:30|17921.99|17801.99|17925.63|17805.63|17925.63|17805.63|17921.99|17801.99|8
1632609880000|2021-09-25 22:44:40|17926.01|17806.01|17928.71|17808.71|17928.75|17808.75|17926.01|17806.01|10
1632609890000|2021-09-25 22:44:50|17928.9|17808.9|17929.54|17809.54|17929.86|17809.86|17928.9|17808.9|10
1632609900000|2021-09-25 22:45:00|17929.43|17809.43|17933.54|17813.54|17933.54|17813.54|17929.43|17809.43|10
1632609910000|2021-09-25 22:45:10|17933.78|17813.78|17931.21|17811.21|17937.81|17817.81|17931.21|17811.21|10
1632609920000|2021-09-25 22:45:20|17929.19|17809.19|17921.53|17801.53|17929.19|17809.19|17921.53|17801.53|10
1632609930000|2021-09-25 22:45:30|17920.84|17800.84|17918.8|17798.8|17920.84|17800.84|17918.62|17798.62|10
1632609940000|2021-09-25 22:45:40|17918.53|17798.53|17918.39|17798.39|17919.35|17799.35|17917.82|17797.82|10
1632609950000|2021-09-25 22:45:50|17919.06|17799.06|17919.49|17799.49|17919.49|17799.49|17918.68|17798.68|9
1632609960000|2021-09-25 22:46:00|17919.75|17799.75|17917.22|17797.22|17919.75|17799.75|17917.22|17797.22|9
1632609970000|2021-09-25 22:46:10|17917.01|17797.01|17916.64|17796.64|17917.05|17797.05|17916.45|17796.45|8
1632609980000|2021-09-25 22:46:20|17916.74|17796.74|17915.51|17795.51|17916.74|17796.74|17915.51|17795.51|10
1632609990000|2021-09-25 22:46:30|17913.57|17793.57|17911.24|17791.24|17913.57|17793.57|17910.67|17790.67|10
1632610000000|2021-09-25 22:46:40|17911.05|17791.05|17911.06|17791.06|17911.25|17791.25|17910.58|17790.58|9
1632610010000|2021-09-25 22:46:50|17912.03|17792.03|17914.06|17794.06|17914.2|17794.2|17912.03|17792.03|10
1632610020000|2021-09-25 22:47:00|17914.26|17794.26|17916.52|17796.52|17916.52|17796.52|17914.26|17794.26|10
1632610030000|2021-09-25 22:47:10|17916.53|17796.53|17919.6|17799.6|17919.6|17799.6|17916.53|17796.53|10
1632610040000|2021-09-25 22:47:20|17919.5|17799.5|17920.09|17800.09|17920.09|17800.09|17919.26|17799.26|9
1632610050000|2021-09-25 22:47:30|17919.66|17799.66|17920.75|17800.75|17921.3|17801.3|17919.66|17799.66|8
1632610060000|2021-09-25 22:47:40|17919.99|17799.99|17919.77|17799.77|17919.99|17799.99|17919.77|17799.77|7
1632610070000|2021-09-25 22:47:50|17919.62|17799.62|17918.65|17798.65|17919.62|17799.62|17918.01|17798.01|9
1632610080000|2021-09-25 22:48:00|17918.79|17798.79|17918.89|17798.89|17919.45|17799.45|17918.79|17798.79|8
1632610090000|2021-09-25 22:48:10|17918.77|17798.77|17920.71|17800.71|17921.76|17801.76|17918.77|17798.77|9
1632610100000|2021-09-25 22:48:20|17921.31|17801.31|17922.64|17802.64|17922.64|17802.64|17921.31|17801.31|9
1632610110000|2021-09-25 22:48:30|17922.89|17802.89|17921.83|17801.83|17922.91|17802.91|17921.83|17801.83|10
1632610120000|2021-09-25 22:48:40|17922.27|17802.27|17926.56|17806.56|17926.56|17806.56|17922.27|17802.27|10
1632610130000|2021-09-25 22:48:50|17926.04|17806.04|17928.19|17808.19|17928.19|17808.19|17925.85|17805.85|9
1632610140000|2021-09-25 22:49:00|17928.55|17808.55|17930.09|17810.09|17930.09|17810.09|17928.55|17808.55|9
1632610150000|2021-09-25 22:49:10|17930.15|17810.15|17929.8|17809.8|17930.56|17810.56|17929.8|17809.8|9
1632610160000|2021-09-25 22:49:20|17929.98|17809.98|17930.24|17810.24|17930.24|17810.24|17929.7|17809.7|10
1632610170000|2021-09-25 22:49:30|17931.61|17811.61|17935.41|17815.41|17935.41|17815.41|17931.61|17811.61|10
1632610180000|2021-09-25 22:49:40|17935.45|17815.45|17935.99|17815.99|17936.26|17816.26|17935.45|17815.45|9
1632610190000|2021-09-25 22:49:50|17936.24|17816.24|17934.8|17814.8|17936.67|17816.67|17934.8|17814.8|10
1632610200000|2021-09-25 22:50:00|17934.25|17814.25|17933.28|17813.28|17934.27|17814.27|17933.28|17813.28|9
1632610210000|2021-09-25 22:50:10|17933.19|17813.19|17930.41|17810.41|17933.32|17813.32|17930.41|17810.41|10
1632610220000|2021-09-25 22:50:20|17929.79|17809.79|17926.47|17806.47|17929.79|17809.79|17926.47|17806.47|10
1632610230000|2021-09-25 22:50:30|17926.05|17806.05|17926.93|17806.93|17928.31|17808.31|17926.05|17806.05|10
1632610240000|2021-09-25 22:50:40|17926.45|17806.45|17924.16|17804.16|17926.8|17806.8|17924.16|17804.16|10
1632610250000|2021-09-25 22:50:50|17923.91|17803.91|17922.12|17802.12|17923.91|17803.91|17922.12|17802.12|10
1632610260000|2021-09-25 22:51:00|17922.09|17802.09|17921.43|17801.43|17922.15|17802.15|17921.43|17801.43|10
1632610270000|2021-09-25 22:51:10|17921.51|17801.51|17918.4|17798.4|17921.51|17801.51|17918.4|17798.4|9
1632610280000|2021-09-25 22:51:20|17917.53|17797.53|17915.67|17795.67|17917.53|17797.53|17915.67|17795.67|10
1632610290000|2021-09-25 22:51:30|17915.36|17795.36|17915.45|17795.45|17915.67|17795.67|17915.36|17795.36|7
1632610300000|2021-09-25 22:51:40|17915.38|17795.38|17912.69|17792.69|17915.38|17795.38|17912.67|17792.67|9
1632610310000|2021-09-25 22:51:50|17913.03|17793.03|17913.35|17793.35|17913.35|17793.35|17912.47|17792.47|10
1632610320000|2021-09-25 22:52:00|17913.38|17793.38|17917.64|17797.64|17917.64|17797.64|17912.78|17792.78|9
1632610330000|2021-09-25 22:52:10|17918.4|17798.4|17922.91|17802.91|17922.91|17802.91|17918.4|17798.4|10
1632610340000|2021-09-25 22:52:20|17923.2|17803.2|17923.49|17803.49|17923.52|17803.52|17923.11|17803.11|8
1632610350000|2021-09-25 22:52:30|17923.6|17803.6|17924.55|17804.55|17924.97|17804.97|17923.6|17803.6|8
1632610360000|2021-09-25 22:52:40|17924.9|17804.9|17925.83|17805.83|17925.83|17805.83|17924.9|17804.9|9
1632610370000|2021-09-25 22:52:50|17925.8|17805.8|17927.21|17807.21|17927.21|17807.21|17925.8|17805.8|10
1632610380000|2021-09-25 22:53:00|17927.22|17807.22|17927.75|17807.75|17927.98|17807.98|17927.22|17807.22|7
1632610390000|2021-09-25 22:53:10|17928.84|17808.84|17928.76|17808.76|17929|17809|17928.76|17808.76|7
1632610400000|2021-09-25 22:53:20|17928.83|17808.83|17928.31|17808.31|17928.83|17808.83|17928.26|17808.26|7
1632610410000|2021-09-25 22:53:30|17928.37|17808.37|17927.6|17807.6|17928.52|17808.52|17927.6|17807.6|8
1632610420000|2021-09-25 22:53:40|17927.59|17807.59|17929.23|17809.23|17929.34|17809.34|17927.59|17807.59|8
1632610430000|2021-09-25 22:53:50|17929.97|17809.97|17931.01|17811.01|17931.01|17811.01|17929.97|17809.97|10
1632610440000|2021-09-25 22:54:00|17931.96|17811.96|17934.58|17814.58|17934.58|17814.58|17931.96|17811.96|8
1632610450000|2021-09-25 22:54:10|17934.6|17814.6|17935.15|17815.15|17935.18|17815.18|17934.5|17814.5|7
1632610460000|2021-09-25 22:54:20|17935|17815|17934.58|17814.58|17935.2|17815.2|17934.58|17814.58|9
1632610470000|2021-09-25 22:54:30|17934.44|17814.44|17934.67|17814.67|17934.67|17814.67|17934.42|17814.42|8
1632610480000|2021-09-25 22:54:40|17934.09|17814.09|17935.48|17815.48|17935.64|17815.64|17934.09|17814.09|7
1632610490000|2021-09-25 22:54:50|17935.34|17815.34|17938.02|17818.02|17938.02|17818.02|17935|17815|8
1632610500000|2021-09-25 22:55:00|17938.03|17818.03|17938.69|17818.69|17938.96|17818.96|17938.03|17818.03|8
1632610510000|2021-09-25 22:55:10|17938.72|17818.72|17938.69|17818.69|17938.96|17818.96|17938.58|17818.58|8
1632610520000|2021-09-25 22:55:20|17938.75|17818.75|17938.43|17818.43|17938.75|17818.75|17938.11|17818.11|9
1632610530000|2021-09-25 22:55:30|17938.57|17818.57|17937.51|17817.51|17938.87|17818.87|17937.36|17817.36|8
1632610540000|2021-09-25 22:55:40|17937.62|17817.62|17939.69|17819.69|17939.69|17819.69|17937.62|17817.62|6
1632610550000|2021-09-25 22:55:50|17940.34|17820.34|17940.77|17820.77|17941.04|17821.04|17940.34|17820.34|9
1632610560000|2021-09-25 22:56:00|17940.76|17820.76|17938.2|17818.2|17940.9|17820.9|17937.47|17817.47|10
1632610570000|2021-09-25 22:56:10|17937.5|17817.5|17936.51|17816.51|17937.86|17817.86|17936.51|17816.51|10
1632610580000|2021-09-25 22:56:20|17936.64|17816.64|17936.75|17816.75|17937.2|17817.2|17936.43|17816.43|10
1632610590000|2021-09-25 22:56:30|17936.77|17816.77|17937|17817|17937|17817|17935.95|17815.95|10
1632610600000|2021-09-25 22:56:40|17936.85|17816.85|17936.32|17816.32|17938.39|17818.39|17936.32|17816.32|10
1632610610000|2021-09-25 22:56:50|17936.24|17816.24|17934.02|17814.02|17937.26|17817.26|17934.02|17814.02|10
1632610620000|2021-09-25 22:57:00|17933.02|17813.02|17927.68|17807.68|17933.02|17813.02|17927.68|17807.68|10
1632610630000|2021-09-25 22:57:10|17927.14|17807.14|17926.14|17806.14|17927.34|17807.34|17926.14|17806.14|10
1632610640000|2021-09-25 22:57:20|17926.42|17806.42|17926.95|17806.95|17926.95|17806.95|17926.3|17806.3|8
1632610650000|2021-09-25 22:57:30|17926.8|17806.8|17925.83|17805.83|17927.35|17807.35|17925.83|17805.83|9
1632610660000|2021-09-25 22:57:40|17925.9|17805.9|17926.67|17806.67|17926.67|17806.67|17925.9|17805.9|9
1632610670000|2021-09-25 22:57:50|17926.84|17806.84|17926.03|17806.03|17927.13|17807.13|17926.03|17806.03|8
1632610680000|2021-09-25 22:58:00|17925.41|17805.41|17924.17|17804.17|17925.41|17805.41|17923.92|17803.92|9
1632610690000|2021-09-25 22:58:10|17924.31|17804.31|17924.32|17804.32|17924.49|17804.49|17923.43|17803.43|9
1632610700000|2021-09-25 22:58:20|17924.34|17804.34|17924.01|17804.01|17924.34|17804.34|17923.67|17803.67|9
1632610710000|2021-09-25 22:58:30|17924.09|17804.09|17925.09|17805.09|17925.09|17805.09|17924.09|17804.09|8
1632610720000|2021-09-25 22:58:40|17925.06|17805.06|17920.09|17800.09|17925.06|17805.06|17920.09|17800.09|10
1632610730000|2021-09-25 22:58:50|17919.36|17799.36|17914.25|17794.25|17919.36|17799.36|17914.25|17794.25|10
1632610740000|2021-09-25 22:59:00|17913.83|17793.83|17910.21|17790.21|17913.83|17793.83|17910.21|17790.21|10
1632610750000|2021-09-25 22:59:10|17910.23|17790.23|17910.42|17790.42|17910.61|17790.61|17909.98|17789.98|10
1632610760000|2021-09-25 22:59:20|17910.29|17790.29|17905.95|17785.95|17910.29|17790.29|17905.95|17785.95|7
1632610770000|2021-09-25 22:59:30|17905.85|17785.85|17906.38|17786.38|17906.38|17786.38|17905.31|17785.31|10
1632610780000|2021-09-25 22:59:40|17906.48|17786.48|17909.14|17789.14|17909.16|17789.16|17906.48|17786.48|10
1632610790000|2021-09-25 22:59:50|17909.09|17789.09|17909.71|17789.71|17909.71|17789.71|17909.01|17789.01|9
1632610800000|2021-09-25 23:00:00|17910.47|17790.47|17915|17795|17915|17795|17910.47|17790.47|10
1632610810000|2021-09-25 23:00:10|17915.73|17795.73|17918.81|17798.81|17918.81|17798.81|17915.73|17795.73|10
1632610820000|2021-09-25 23:00:20|17918.94|17798.94|17921.5|17801.5|17921.65|17801.65|17918.94|17798.94|10
1632610830000|2021-09-25 23:00:30|17922.06|17802.06|17926.49|17806.49|17926.49|17806.49|17922.06|17802.06|10
1632610840000|2021-09-25 23:00:40|17926.88|17806.88|17926.64|17806.64|17926.88|17806.88|17926.22|17806.22|7
1632610850000|2021-09-25 23:00:50|17926.67|17806.67|17927.09|17807.09|17927.11|17807.11|17926.04|17806.04|10
1632610860000|2021-09-25 23:01:00|17927.2|17807.2|17934.37|17814.37|17934.37|17814.37|17927.2|17807.2|9
1632610870000|2021-09-25 23:01:10|17934.09|17814.09|17939.56|17819.56|17939.56|17819.56|17934.09|17814.09|10
1632610880000|2021-09-25 23:01:20|17941.32|17821.32|17943.17|17823.17|17943.61|17823.61|17941.32|17821.32|10
1632610890000|2021-09-25 23:01:30|17943.49|17823.49|17942.47|17822.47|17944.54|17824.54|17942.47|17822.47|10
1632610900000|2021-09-25 23:01:40|17942.54|17822.54|17939.06|17819.06|17942.54|17822.54|17938.93|17818.93|10
1632610910000|2021-09-25 23:01:50|17938.77|17818.77|17936.16|17816.16|17938.96|17818.96|17936.16|17816.16|10
1632610920000|2021-09-25 23:02:00|17935.86|17815.86|17933.03|17813.03|17935.86|17815.86|17933.03|17813.03|10
1632610930000|2021-09-25 23:02:10|17933.11|17813.11|17923.36|17803.36|17933.11|17813.11|17923.36|17803.36|10
1632610940000|2021-09-25 23:02:20|17923.29|17803.29|17918.64|17798.64|17923.29|17803.29|17918.64|17798.64|10
1632610950000|2021-09-25 23:02:30|17917.02|17797.02|17909.81|17789.81|17917.02|17797.02|17909.81|17789.81|10
1632610960000|2021-09-25 23:02:40|17909.88|17789.88|17892.51|17772.51|17909.88|17789.88|17892.51|17772.51|10
1632610970000|2021-09-25 23:02:50|17892.36|17772.36|17881.8|17761.8|17892.36|17772.36|17881.8|17761.8|10
1632610980000|2021-09-25 23:03:00|17881.6|17761.6|17871.27|17751.27|17881.6|17761.6|17871.27|17751.27|10
1632610990000|2021-09-25 23:03:10|17871.35|17751.35|17869.58|17749.58|17871.89|17751.89|17869.26|17749.26|10
1632611000000|2021-09-25 23:03:20|17869.92|17749.92|17869.29|17749.29|17869.93|17749.93|17869.18|17749.18|9
1632611010000|2021-09-25 23:03:30|17869.03|17749.03|17870.42|17750.42|17870.42|17750.42|17868.42|17748.42|10
1632611020000|2021-09-25 23:03:40|17870.94|17750.94|17870.94|17750.94|17870.94|17750.94|17870.07|17750.07|9
1632611030000|2021-09-25 23:03:50|17870.82|17750.82|17867.78|17747.78|17870.82|17750.82|17867.78|17747.78|9
1632611040000|2021-09-25 23:04:00|17867.53|17747.53|17865.17|17745.17|17867.53|17747.53|17864.86|17744.86|9
1632611050000|2021-09-25 23:04:10|17865.51|17745.51|17865.59|17745.59|17865.71|17745.71|17864.98|17744.98|10
1632611060000|2021-09-25 23:04:20|17865.62|17745.62|17865.6|17745.6|17865.89|17745.89|17865.27|17745.27|9
1632611070000|2021-09-25 23:04:30|17865.42|17745.42|17862.76|17742.76|17865.67|17745.67|17862.62|17742.62|10
1632611080000|2021-09-25 23:04:40|17862.72|17742.72|17858.95|17738.95|17862.72|17742.72|17858.95|17738.95|9
1632611090000|2021-09-25 23:04:50|17858.86|17738.86|17857.48|17737.48|17859.14|17739.14|17857.48|17737.48|10
1632611100000|2021-09-25 23:05:00|17857.46|17737.46|17855.77|17735.77|17857.46|17737.46|17855.77|17735.77|9
1632611110000|2021-09-25 23:05:10|17855.88|17735.88|17847.48|17727.48|17855.88|17735.88|17847.48|17727.48|10
1632611120000|2021-09-25 23:05:20|17846.73|17726.73|17839.5|17719.5|17846.73|17726.73|17839.5|17719.5|10
1632611130000|2021-09-25 23:05:30|17839.3|17719.3|17835.99|17715.99|17839.3|17719.3|17835.99|17715.99|9
1632611140000|2021-09-25 23:05:40|17834.93|17714.93|17827.41|17707.41|17834.93|17714.93|17827.41|17707.41|10
1632611150000|2021-09-25 23:05:50|17826.43|17706.43|17822.22|17702.22|17826.43|17706.43|17822.13|17702.13|10
1632611160000|2021-09-25 23:06:00|17821.82|17701.82|17822.08|17702.08|17822.08|17702.08|17821.2|17701.2|10
1632611170000|2021-09-25 23:06:10|17821.99|17701.99|17822.79|17702.79|17823.89|17703.89|17821.97|17701.97|10
1632611180000|2021-09-25 23:06:20|17822.51|17702.51|17823.86|17703.86|17823.86|17703.86|17822.27|17702.27|10
1632611190000|2021-09-25 23:06:30|17823.73|17703.73|17820.58|17700.58|17823.73|17703.73|17820.58|17700.58|10
1632611200000|2021-09-25 23:06:40|17820.76|17700.76|17819.61|17699.61|17820.8|17700.8|17819.47|17699.47|9
1632611210000|2021-09-25 23:06:50|17819.29|17699.29|17814.88|17694.88|17819.29|17699.29|17814.88|17694.88|9
1632611220000|2021-09-25 23:07:00|17814.81|17694.81|17812.32|17692.32|17814.81|17694.81|17812.32|17692.32|10
1632611230000|2021-09-25 23:07:10|17812.71|17692.71|17813.72|17693.72|17814.46|17694.46|17812.57|17692.57|9
1632611240000|2021-09-25 23:07:20|17813.55|17693.55|17816.22|17696.22|17816.22|17696.22|17813.55|17693.55|9
1632611250000|2021-09-25 23:07:30|17818.04|17698.04|17821.97|17701.97|17821.97|17701.97|17818.04|17698.04|9
1632611260000|2021-09-25 23:07:40|17821.78|17701.78|17822.55|17702.55|17823.01|17703.01|17821.48|17701.48|9
1632611270000|2021-09-25 23:07:50|17822.65|17702.65|17826.53|17706.53|17826.58|17706.58|17822.65|17702.65|10
1632611280000|2021-09-25 23:08:00|17826.34|17706.34|17827.39|17707.39|17827.52|17707.52|17826.34|17706.34|9
1632611290000|2021-09-25 23:08:10|17827.77|17707.77|17824.45|17704.45|17827.77|17707.77|17824.45|17704.45|10
1632611300000|2021-09-25 23:08:20|17823.32|17703.32|17821.03|17701.03|17823.44|17703.44|17821.03|17701.03|9
1632611310000|2021-09-25 23:08:30|17820.73|17700.73|17819.04|17699.04|17820.73|17700.73|17818.5|17698.5|10
1632611320000|2021-09-25 23:08:40|17819.69|17699.69|17819.94|17699.94|17819.94|17699.94|17819.41|17699.41|9
1632611330000|2021-09-25 23:08:50|17819.59|17699.59|17821.3|17701.3|17821.44|17701.44|17819.41|17699.41|10
1632611340000|2021-09-25 23:09:00|17822.03|17702.03|17822.27|17702.27|17823.61|17703.61|17822.03|17702.03|10
1632611350000|2021-09-25 23:09:10|17821.88|17701.88|17818.39|17698.39|17821.88|17701.88|17818.39|17698.39|10
1632611360000|2021-09-25 23:09:20|17817.95|17697.95|17812.18|17692.18|17817.95|17697.95|17812.18|17692.18|10
1632611370000|2021-09-25 23:09:30|17811.41|17691.41|17806.03|17686.03|17811.41|17691.41|17805.71|17685.71|10
1632611380000|2021-09-25 23:09:40|17805.27|17685.27|17804.21|17684.21|17805.52|17685.52|17804.21|17684.21|10
1632611390000|2021-09-25 23:09:50|17804.17|17684.17|17796.26|17676.26|17804.22|17684.22|17796.26|17676.26|10
1632611400000|2021-09-25 23:10:00|17796.12|17676.12|17796.81|17676.81|17796.81|17676.81|17794.32|17674.32|9
1632611410000|2021-09-25 23:10:10|17798.38|17678.38|17803.08|17683.08|17803.08|17683.08|17798.38|17678.38|9
1632611420000|2021-09-25 23:10:20|17802.88|17682.88|17799.8|17679.8|17802.88|17682.88|17799.43|17679.43|9
1632611430000|2021-09-25 23:10:30|17799.92|17679.92|17800.24|17680.24|17801.07|17681.07|17799.92|17679.92|10
1632611440000|2021-09-25 23:10:40|17800.43|17680.43|17802.93|17682.93|17802.93|17682.93|17800.43|17680.43|10
1632611450000|2021-09-25 23:10:50|17802.52|17682.52|17801.39|17681.39|17802.91|17682.91|17801.39|17681.39|10
1632611460000|2021-09-25 23:11:00|17801.15|17681.15|17799.44|17679.44|17801.15|17681.15|17799.44|17679.44|10
1632611470000|2021-09-25 23:11:10|17799.28|17679.28|17802.65|17682.65|17802.65|17682.65|17799.16|17679.16|10
1632611480000|2021-09-25 23:11:20|17802.84|17682.84|17802.9|17682.9|17803.5|17683.5|17802.71|17682.71|10
1632611490000|2021-09-25 23:11:30|17803.46|17683.46|17791.63|17671.63|17803.75|17683.75|17791.01|17671.01|10
1632611500000|2021-09-25 23:11:40|17791.5|17671.5|17786.35|17666.35|17791.52|17671.52|17786.06|17666.06|10
1632611510000|2021-09-25 23:11:50|17786.32|17666.32|17784.95|17664.95|17787.01|17667.01|17784.95|17664.95|10
1632611520000|2021-09-25 23:12:00|17784.66|17664.66|17787.47|17667.47|17787.47|17667.47|17784.29|17664.29|10
1632611530000|2021-09-25 23:12:10|17788.35|17668.35|17789.23|17669.23|17789.23|17669.23|17787.2|17667.2|10
1632611540000|2021-09-25 23:12:20|17789.78|17669.78|17790.52|17670.52|17790.52|17670.52|17789.76|17669.76|10
1632611550000|2021-09-25 23:12:30|17791.26|17671.26|17794.67|17674.67|17794.67|17674.67|17791.26|17671.26|9
1632611560000|2021-09-25 23:12:40|17794.71|17674.71|17796.36|17676.36|17796.36|17676.36|17794.71|17674.71|10
1632611570000|2021-09-25 23:12:50|17796.17|17676.17|17795.69|17675.69|17796.17|17676.17|17795.69|17675.69|7
1632611580000|2021-09-25 23:13:00|17795.84|17675.84|17796.45|17676.45|17796.45|17676.45|17795.84|17675.84|7
1632611590000|2021-09-25 23:13:10|17796.23|17676.23|17795.72|17675.72|17796.23|17676.23|17793.93|17673.93|8
1632611600000|2021-09-25 23:13:20|17796.56|17676.56|17800.82|17680.82|17800.82|17680.82|17796.56|17676.56|10
1632611610000|2021-09-25 23:13:30|17801.78|17681.78|17803.55|17683.55|17803.55|17683.55|17801.49|17681.49|9
1632611620000|2021-09-25 23:13:40|17803.36|17683.36|17805.42|17685.42|17805.42|17685.42|17803.36|17683.36|8
1632611630000|2021-09-25 23:13:50|17806.22|17686.22|17804.29|17684.29|17806.22|17686.22|17804.29|17684.29|10
1632611640000|2021-09-25 23:14:00|17804.7|17684.7|17803.89|17683.89|17804.7|17684.7|17803.89|17683.89|8
1632611650000|2021-09-25 23:14:10|17804.46|17684.46|17804.6|17684.6|17805.09|17685.09|17804.46|17684.46|7
1632611660000|2021-09-25 23:14:20|17804.72|17684.72|17803.46|17683.46|17804.72|17684.72|17803.15|17683.15|8
1632611670000|2021-09-25 23:14:30|17803.47|17683.47|17804.86|17684.86|17804.86|17684.86|17803.47|17683.47|10
1632611680000|2021-09-25 23:14:40|17805.33|17685.33|17809.02|17689.02|17809.12|17689.12|17805.33|17685.33|10
1632611690000|2021-09-25 23:14:50|17809.04|17689.04|17809.92|17689.92|17809.92|17689.92|17809.04|17689.04|8
1632611700000|2021-09-25 23:15:00|17810.31|17690.31|17815.3|17695.3|17815.3|17695.3|17810.31|17690.31|9
1632611710000|2021-09-25 23:15:10|17816.68|17696.68|17820.97|17700.97|17821.08|17701.08|17816.68|17696.68|10
1632611720000|2021-09-25 23:15:20|17821.06|17701.06|17824.6|17704.6|17824.6|17704.6|17820.91|17700.91|8
1632611730000|2021-09-25 23:15:30|17824.73|17704.73|17826.48|17706.48|17826.59|17706.59|17824.62|17704.62|8
1632611740000|2021-09-25 23:15:40|17826.59|17706.59|17833.66|17713.66|17833.66|17713.66|17826.59|17706.59|10
1632611750000|2021-09-25 23:15:50|17833.87|17713.87|17837.23|17717.23|17837.23|17717.23|17833.87|17713.87|9
1632611760000|2021-09-25 23:16:00|17837.05|17717.05|17840.95|17720.95|17840.95|17720.95|17836.98|17716.98|9
1632611770000|2021-09-25 23:16:10|17841.1|17721.1|17842.19|17722.19|17842.32|17722.32|17841.1|17721.1|9
1632611780000|2021-09-25 23:16:20|17842.07|17722.07|17839.57|17719.57|17842.3|17722.3|17839.01|17719.01|10
1632611790000|2021-09-25 23:16:30|17839.67|17719.67|17841.59|17721.59|17841.59|17721.59|17839.67|17719.67|9
1632611800000|2021-09-25 23:16:40|17841.76|17721.76|17843.99|17723.99|17843.99|17723.99|17841.76|17721.76|8
1632611810000|2021-09-25 23:16:50|17844.04|17724.04|17843.49|17723.49|17844.3|17724.3|17842.76|17722.76|10
1632611820000|2021-09-25 23:17:00|17843.13|17723.13|17842.35|17722.35|17843.19|17723.19|17842.35|17722.35|9
1632611830000|2021-09-25 23:17:10|17841.86|17721.86|17840.78|17720.78|17841.86|17721.86|17840.78|17720.78|8
1632611840000|2021-09-25 23:17:20|17840.48|17720.48|17835.63|17715.63|17840.48|17720.48|17835.63|17715.63|10
1632611850000|2021-09-25 23:17:30|17835.37|17715.37|17836.36|17716.36|17836.36|17716.36|17835.16|17715.16|10
1632611860000|2021-09-25 23:17:40|17836.4|17716.4|17833.31|17713.31|17836.4|17716.4|17833.31|17713.31|10
1632611870000|2021-09-25 23:17:50|17832.91|17712.91|17832.02|17712.02|17832.91|17712.91|17831.43|17711.43|9
1632611880000|2021-09-25 23:18:00|17831.63|17711.63|17830.24|17710.24|17831.78|17711.78|17830.24|17710.24|9
1632611890000|2021-09-25 23:18:10|17829.96|17709.96|17831.51|17711.51|17832.23|17712.23|17829.75|17709.75|8
1632611900000|2021-09-25 23:18:20|17831.53|17711.53|17825.32|17705.32|17831.53|17711.53|17825.32|17705.32|10
1632611910000|2021-09-25 23:18:30|17824.47|17704.47|17823.26|17703.26|17824.47|17704.47|17823.26|17703.26|7
1632611920000|2021-09-25 23:18:40|17823.47|17703.47|17824.83|17704.83|17825.02|17705.02|17823.47|17703.47|9
1632611930000|2021-09-25 23:18:50|17824.99|17704.99|17824.51|17704.51|17824.99|17704.99|17824|17704|9
1632611940000|2021-09-25 23:19:00|17824.99|17704.99|17819.21|17699.21|17825.69|17705.69|17819.21|17699.21|10
1632611950000|2021-09-25 23:19:10|17819.23|17699.23|17818.16|17698.16|17819.23|17699.23|17818.16|17698.16|10
1632611960000|2021-09-25 23:19:20|17817.96|17697.96|17818.21|17698.21|17818.82|17698.82|17817.77|17697.77|10
1632611970000|2021-09-25 23:19:30|17818.7|17698.7|17820.72|17700.72|17820.72|17700.72|17818.7|17698.7|10
1632611980000|2021-09-25 23:19:40|17820.75|17700.75|17819.42|17699.42|17820.82|17700.82|17819.42|17699.42|10
1632611990000|2021-09-25 23:19:50|17818.15|17698.15|17815.71|17695.71|17818.15|17698.15|17815.71|17695.71|10
1632612000000|2021-09-25 23:20:00|17815.57|17695.57|17813.5|17693.5|17815.68|17695.68|17813.5|17693.5|8
1632612010000|2021-09-25 23:20:10|17812.53|17692.53|17799.69|17679.69|17812.53|17692.53|17799.69|17679.69|9
1632612020000|2021-09-25 23:20:20|17796.28|17676.28|17790.09|17670.09|17796.28|17676.28|17790.09|17670.09|10
1632612030000|2021-09-25 23:20:30|17789.53|17669.53|17787.79|17667.79|17789.53|17669.53|17787.79|17667.79|9
1632612040000|2021-09-25 23:20:40|17787.84|17667.84|17797.48|17677.48|17797.48|17677.48|17787.84|17667.84|10
1632612050000|2021-09-25 23:20:50|17797.59|17677.59|17801.59|17681.59|17801.59|17681.59|17797.03|17677.03|10
1632612060000|2021-09-25 23:21:00|17802.77|17682.77|17805.52|17685.52|17806.32|17686.32|17802.74|17682.74|10
1632612070000|2021-09-25 23:21:10|17805.17|17685.17|17801.02|17681.02|17806.82|17686.82|17801.02|17681.02|10
1632612080000|2021-09-25 23:21:20|17801.01|17681.01|17795.44|17675.44|17801.01|17681.01|17795.44|17675.44|10
1632612090000|2021-09-25 23:21:30|17794.14|17674.14|17787.01|17667.01|17794.28|17674.28|17787.01|17667.01|10
1632612100000|2021-09-25 23:21:40|17786.67|17666.67|17785.41|17665.41|17786.67|17666.67|17785.35|17665.35|10
1632612110000|2021-09-25 23:21:50|17785.21|17665.21|17783.45|17663.45|17785.25|17665.25|17783.45|17663.45|10
1632612120000|2021-09-25 23:22:00|17782.79|17662.79|17782.65|17662.65|17782.89|17662.89|17781.6|17661.6|10
1632612130000|2021-09-25 23:22:10|17782.7|17662.7|17780.84|17660.84|17782.7|17662.7|17780.55|17660.55|10
1632612140000|2021-09-25 23:22:20|17780.9|17660.9|17778.66|17658.66|17780.9|17660.9|17778.66|17658.66|10
1632612150000|2021-09-25 23:22:30|17778.97|17658.97|17778.74|17658.74|17779.8|17659.8|17778.38|17658.38|10
1632612160000|2021-09-25 23:22:40|17778.34|17658.34|17780.42|17660.42|17780.42|17660.42|17778.34|17658.34|10
1632612170000|2021-09-25 23:22:50|17780.59|17660.59|17783.2|17663.2|17783.26|17663.26|17780.59|17660.59|10
1632612180000|2021-09-25 23:23:00|17783.81|17663.81|17784.25|17664.25|17784.25|17664.25|17783.81|17663.81|8
1632612190000|2021-09-25 23:23:10|17784.97|17664.97|17788.82|17668.82|17788.82|17668.82|17784.97|17664.97|9
1632612200000|2021-09-25 23:23:20|17789.43|17669.43|17790.62|17670.62|17790.62|17670.62|17789.43|17669.43|10
1632612210000|2021-09-25 23:23:30|17790.67|17670.67|17796.29|17676.29|17796.29|17676.29|17790.31|17670.31|9
1632612220000|2021-09-25 23:23:40|17796.42|17676.42|17798.91|17678.91|17798.91|17678.91|17796.42|17676.42|10
1632612230000|2021-09-25 23:23:50|17798.98|17678.98|17799.9|17679.9|17800.24|17680.24|17798.98|17678.98|10
1632612240000|2021-09-25 23:24:00|17800.04|17680.04|17801.11|17681.11|17801.11|17681.11|17800.04|17680.04|10
1632612250000|2021-09-25 23:24:10|17801.06|17681.06|17803.13|17683.13|17803.13|17683.13|17800.41|17680.41|10
1632612260000|2021-09-25 23:24:20|17803.4|17683.4|17803.18|17683.18|17804.07|17684.07|17803.13|17683.13|10
1632612270000|2021-09-25 23:24:30|17803.16|17683.16|17804.07|17684.07|17804.07|17684.07|17803.16|17683.16|9
1632612280000|2021-09-25 23:24:40|17803.97|17683.97|17812.05|17692.05|17812.05|17692.05|17803.97|17683.97|10
1632612290000|2021-09-25 23:24:50|17812.09|17692.09|17812.8|17692.8|17812.98|17692.98|17812.09|17692.09|9
1632612300000|2021-09-25 23:25:00|17812.51|17692.51|17807.59|17687.59|17814.04|17694.04|17807.59|17687.59|9
1632612310000|2021-09-25 23:25:10|17807.18|17687.18|17805.63|17685.63|17807.44|17687.44|17805.28|17685.28|10
1632612320000|2021-09-25 23:25:20|17805.6|17685.6|17805.53|17685.53|17806.01|17686.01|17805.36|17685.36|9
1632612330000|2021-09-25 23:25:30|17805.14|17685.14|17801.45|17681.45|17805.14|17685.14|17801.38|17681.38|10
1632612340000|2021-09-25 23:25:40|17801.29|17681.29|17804.76|17684.76|17804.76|17684.76|17800.78|17680.78|10
1632612350000|2021-09-25 23:25:50|17804.88|17684.88|17807.56|17687.56|17807.56|17687.56|17804.47|17684.47|9
1632612360000|2021-09-25 23:26:00|17807.52|17687.52|17809.44|17689.44|17809.82|17689.82|17807.52|17687.52|9
1632612370000|2021-09-25 23:26:10|17809.06|17689.06|17808.24|17688.24|17810.3|17690.3|17808.24|17688.24|10
1632612380000|2021-09-25 23:26:20|17807.8|17687.8|17808.11|17688.11|17808.36|17688.36|17806.73|17686.73|10
1632612390000|2021-09-25 23:26:30|17809.65|17689.65|17810.8|17690.8|17810.92|17690.92|17809.65|17689.65|10
1632612400000|2021-09-25 23:26:40|17810.69|17690.69|17811.43|17691.43|17811.55|17691.55|17810.41|17690.41|10
1632612410000|2021-09-25 23:26:50|17811.68|17691.68|17815.05|17695.05|17815.05|17695.05|17811.68|17691.68|10
1632612420000|2021-09-25 23:27:00|17815.06|17695.06|17817.61|17697.61|17817.61|17697.61|17815.06|17695.06|10
1632612430000|2021-09-25 23:27:10|17817.98|17697.98|17819.84|17699.84|17819.84|17699.84|17817.91|17697.91|9
1632612440000|2021-09-25 23:27:20|17820.03|17700.03|17822.23|17702.23|17822.23|17702.23|17820.03|17700.03|8
1632612450000|2021-09-25 23:27:30|17822.34|17702.34|17825.36|17705.36|17825.36|17705.36|17822.34|17702.34|10
1632612460000|2021-09-25 23:27:40|17825.69|17705.69|17827.41|17707.41|17828.23|17708.23|17825.67|17705.67|10
1632612470000|2021-09-25 23:27:50|17828.64|17708.64|17831.62|17711.62|17831.62|17711.62|17828.64|17708.64|8
1632612480000|2021-09-25 23:28:00|17831.54|17711.54|17835.14|17715.14|17835.14|17715.14|17831.5|17711.5|9
1632612490000|2021-09-25 23:28:10|17834.84|17714.84|17834.14|17714.14|17835|17715|17834.14|17714.14|9
1632612500000|2021-09-25 23:28:20|17834.07|17714.07|17834.15|17714.15|17834.18|17714.18|17833.49|17713.49|10
1632612510000|2021-09-25 23:28:30|17834.18|17714.18|17835.25|17715.25|17835.26|17715.26|17834.14|17714.14|8
1632612520000|2021-09-25 23:28:40|17835.56|17715.56|17838.02|17718.02|17838.02|17718.02|17835.56|17715.56|9
1632612530000|2021-09-25 23:28:50|17837.88|17717.88|17840.01|17720.01|17840.01|17720.01|17837.88|17717.88|10
1632612540000|2021-09-25 23:29:00|17840|17720|17844.82|17724.82|17844.82|17724.82|17840|17720|10
1632612550000|2021-09-25 23:29:10|17844.86|17724.86|17846.24|17726.24|17846.24|17726.24|17844.86|17724.86|10
1632612560000|2021-09-25 23:29:20|17846.2|17726.2|17846.95|17726.95|17846.95|17726.95|17846.2|17726.2|10
1632612570000|2021-09-25 23:29:30|17847.08|17727.08|17850.03|17730.03|17850.03|17730.03|17847.08|17727.08|9
1632612580000|2021-09-25 23:29:40|17850.04|17730.04|17851.97|17731.97|17852.03|17732.03|17850.04|17730.04|10
1632612590000|2021-09-25 23:29:50|17852.11|17732.11|17852.85|17732.85|17852.85|17732.85|17852.11|17732.11|8
1632612600000|2021-09-25 23:30:00|17852.86|17732.86|17854.66|17734.66|17854.71|17734.71|17852.85|17732.85|8
1632612610000|2021-09-25 23:30:10|17854.62|17734.62|17855.83|17735.83|17855.83|17735.83|17854.62|17734.62|10
1632612620000|2021-09-25 23:30:20|17856.56|17736.56|17862.92|17742.92|17862.92|17742.92|17856.56|17736.56|9
1632612630000|2021-09-25 23:30:30|17863.27|17743.27|17864.64|17744.64|17865.61|17745.61|17863.27|17743.27|10
1632612640000|2021-09-25 23:30:40|17864.54|17744.54|17865.78|17745.78|17865.78|17745.78|17863.72|17743.72|9
1632612650000|2021-09-25 23:30:50|17865.84|17745.84|17870.57|17750.57|17870.57|17750.57|17865.84|17745.84|10
1632612660000|2021-09-25 23:31:00|17870.39|17750.39|17874.52|17754.52|17874.52|17754.52|17870.39|17750.39|10
1632612670000|2021-09-25 23:31:10|17875.6|17755.6|17876.78|17756.78|17876.82|17756.82|17875.41|17755.41|10
1632612680000|2021-09-25 23:31:20|17876.84|17756.84|17887.6|17767.6|17887.6|17767.6|17876.84|17756.84|10
1632612690000|2021-09-25 23:31:30|17887.73|17767.73|17897.14|17777.14|17897.14|17777.14|17887.73|17767.73|10
1632612700000|2021-09-25 23:31:40|17897.99|17777.99|17901.5|17781.5|17901.5|17781.5|17897.99|17777.99|10
1632612710000|2021-09-25 23:31:50|17902.26|17782.26|17903.91|17783.91|17904|17784|17902.26|17782.26|9
1632612720000|2021-09-25 23:32:00|17903.98|17783.98|17902.97|17782.97|17904|17784|17902.97|17782.97|10
1632612730000|2021-09-25 23:32:10|17902.35|17782.35|17902.18|17782.18|17902.53|17782.53|17901.99|17781.99|10
1632612740000|2021-09-25 23:32:20|17901.67|17781.67|17906.77|17786.77|17907|17787|17901.67|17781.67|10
1632612750000|2021-09-25 23:32:30|17907.45|17787.45|17907.62|17787.62|17907.72|17787.72|17907.4|17787.4|10
1632612760000|2021-09-25 23:32:40|17907.37|17787.37|17907.02|17787.02|17907.41|17787.41|17906.75|17786.75|8
1632612770000|2021-09-25 23:32:50|17906.84|17786.84|17907.51|17787.51|17908.2|17788.2|17906.84|17786.84|10
1632612780000|2021-09-25 23:33:00|17907.55|17787.55|17906|17786|17907.55|17787.55|17905.74|17785.74|10
1632612790000|2021-09-25 23:33:10|17905.19|17785.19|17901.17|17781.17|17905.19|17785.19|17901.17|17781.17|10
1632612800000|2021-09-25 23:33:20|17901.01|17781.01|17896.68|17776.68|17901.01|17781.01|17896.68|17776.68|10
1632612810000|2021-09-25 23:33:30|17896.84|17776.84|17894.8|17774.8|17896.84|17776.84|17894.36|17774.36|10
1632612820000|2021-09-25 23:33:40|17894.7|17774.7|17892.13|17772.13|17894.7|17774.7|17892.13|17772.13|9
1632612830000|2021-09-25 23:33:50|17891.88|17771.88|17894.59|17774.59|17894.71|17774.71|17891.88|17771.88|10
1632612840000|2021-09-25 23:34:00|17894.24|17774.24|17894.14|17774.14|17894.55|17774.55|17893.96|17773.96|8
1632612850000|2021-09-25 23:34:10|17895.04|17775.04|17895.63|17775.63|17895.63|17775.63|17893.9|17773.9|10
1632612860000|2021-09-25 23:34:20|17896.08|17776.08|17895.62|17775.62|17896.48|17776.48|17895.62|17775.62|10
1632612870000|2021-09-25 23:34:30|17896.12|17776.12|17896.55|17776.55|17897.02|17777.02|17896.09|17776.09|9
1632612880000|2021-09-25 23:34:40|17896.44|17776.44|17894.7|17774.7|17896.48|17776.48|17894.7|17774.7|10
1632612890000|2021-09-25 23:34:50|17894.69|17774.69|17895.36|17775.36|17896.18|17776.18|17894.69|17774.69|8
1632612900000|2021-09-25 23:35:00|17895.16|17775.16|17895.86|17775.86|17895.86|17775.86|17894.81|17774.81|10
1632612910000|2021-09-25 23:35:10|17896.18|17776.18|17896.41|17776.41|17896.53|17776.53|17895.15|17775.15|10
1632612920000|2021-09-25 23:35:20|17897.11|17777.11|17897.88|17777.88|17899.28|17779.28|17897.11|17777.11|10
1632612930000|2021-09-25 23:35:30|17897.63|17777.63|17897.29|17777.29|17897.63|17777.63|17896.97|17776.97|8
1632612940000|2021-09-25 23:35:40|17897.77|17777.77|17896.45|17776.45|17898.44|17778.44|17896.45|17776.45|10
1632612950000|2021-09-25 23:35:50|17896.39|17776.39|17895.69|17775.69|17896.39|17776.39|17895.32|17775.32|9
1632612960000|2021-09-25 23:36:00|17895.52|17775.52|17896.06|17776.06|17896.06|17776.06|17895.3|17775.3|10
1632612970000|2021-09-25 23:36:10|17895.99|17775.99|17894.95|17774.95|17896.07|17776.07|17894.95|17774.95|8
1632612980000|2021-09-25 23:36:20|17894.92|17774.92|17894.53|17774.53|17895.02|17775.02|17894.47|17774.47|10
1632612990000|2021-09-25 23:36:30|17894.52|17774.52|17894.59|17774.59|17894.98|17774.98|17894.29|17774.29|8
1632613000000|2021-09-25 23:36:40|17894.6|17774.6|17893.81|17773.81|17894.6|17774.6|17893.71|17773.71|8
1632613010000|2021-09-25 23:36:50|17894.08|17774.08|17895.07|17775.07|17896.15|17776.15|17894.08|17774.08|10
1632613020000|2021-09-25 23:37:00|17894.83|17774.83|17891.32|17771.32|17894.83|17774.83|17891.32|17771.32|10
1632613030000|2021-09-25 23:37:10|17890.86|17770.86|17890.18|17770.18|17890.91|17770.91|17889.87|17769.87|9
1632613040000|2021-09-25 23:37:20|17890.01|17770.01|17890.33|17770.33|17890.33|17770.33|17889.55|17769.55|10
1632613050000|2021-09-25 23:37:30|17889.94|17769.94|17888.73|17768.73|17889.94|17769.94|17888.64|17768.64|9
1632613060000|2021-09-25 23:37:40|17888.98|17768.98|17887.77|17767.77|17889.02|17769.02|17887.66|17767.66|9
1632613070000|2021-09-25 23:37:50|17887.11|17767.11|17888.55|17768.55|17888.55|17768.55|17886.96|17766.96|9
1632613080000|2021-09-25 23:38:00|17888.54|17768.54|17888.58|17768.58|17888.85|17768.85|17888.41|17768.41|9
1632613090000|2021-09-25 23:38:10|17888.25|17768.25|17884.82|17764.82|17888.25|17768.25|17884.82|17764.82|9
1632613100000|2021-09-25 23:38:20|17884.31|17764.31|17884|17764|17884.48|17764.48|17883.05|17763.05|10
1632613110000|2021-09-25 23:38:30|17883.48|17763.48|17883.49|17763.49|17883.93|17763.93|17883.48|17763.48|9
1632613120000|2021-09-25 23:38:40|17883.65|17763.65|17882.64|17762.64|17883.65|17763.65|17882.52|17762.52|10
1632613130000|2021-09-25 23:38:50|17882.62|17762.62|17881.83|17761.83|17882.7|17762.7|17881.83|17761.83|10
1632613140000|2021-09-25 23:39:00|17881.59|17761.59|17881.01|17761.01|17881.59|17761.59|17880.97|17760.97|8
1632613150000|2021-09-25 23:39:10|17881.28|17761.28|17880.77|17760.77|17881.34|17761.34|17880.51|17760.51|9
1632613160000|2021-09-25 23:39:20|17880.72|17760.72|17882.71|17762.71|17882.82|17762.82|17880.61|17760.61|10
1632613170000|2021-09-25 23:39:30|17882.77|17762.77|17881.52|17761.52|17882.99|17762.99|17881.52|17761.52|8
1632613180000|2021-09-25 23:39:40|17881.62|17761.62|17883.47|17763.47|17883.47|17763.47|17881.62|17761.62|10
1632613190000|2021-09-25 23:39:50|17883.91|17763.91|17886.65|17766.65|17886.65|17766.65|17883.33|17763.33|10
1632613200000|2021-09-25 23:40:00|17887.4|17767.4|17890.06|17770.06|17890.09|17770.09|17887.4|17767.4|10
1632613210000|2021-09-25 23:40:10|17889.49|17769.49|17892.46|17772.46|17892.46|17772.46|17889.49|17769.49|9
1632613220000|2021-09-25 23:40:20|17892.57|17772.57|17895.92|17775.92|17895.92|17775.92|17892.57|17772.57|8
1632613230000|2021-09-25 23:40:30|17897.64|17777.64|17900.97|17780.97|17901.99|17781.99|17897.64|17777.64|10
1632613240000|2021-09-25 23:40:40|17901.01|17781.01|17904.35|17784.35|17904.35|17784.35|17901.01|17781.01|10
1632613250000|2021-09-25 23:40:50|17905.12|17785.12|17907.39|17787.39|17907.69|17787.69|17905.12|17785.12|9
1632613260000|2021-09-25 23:41:00|17907.32|17787.32|17907.05|17787.05|17907.62|17787.62|17906.75|17786.75|10
1632613270000|2021-09-25 23:41:10|17907.06|17787.06|17905.33|17785.33|17908.11|17788.11|17905.33|17785.33|9
1632613280000|2021-09-25 23:41:20|17905.59|17785.59|17904.88|17784.88|17905.64|17785.64|17904.74|17784.74|8
1632613290000|2021-09-25 23:41:30|17905.01|17785.01|17904.56|17784.56|17906.04|17786.04|17904.34|17784.34|10
1632613300000|2021-09-25 23:41:40|17904.53|17784.53|17904.19|17784.19|17905.29|17785.29|17904.19|17784.19|7
1632613310000|2021-09-25 23:41:50|17904.54|17784.54|17906.65|17786.65|17906.81|17786.81|17904.54|17784.54|10
1632613320000|2021-09-25 23:42:00|17907.28|17787.28|17908.16|17788.16|17908.18|17788.18|17907.28|17787.28|10
1632613330000|2021-09-25 23:42:10|17908.21|17788.21|17907.26|17787.26|17908.21|17788.21|17907.25|17787.25|9
1632613340000|2021-09-25 23:42:20|17906.81|17786.81|17907.25|17787.25|17907.37|17787.37|17906.16|17786.16|10
1632613350000|2021-09-25 23:42:30|17907.4|17787.4|17908.22|17788.22|17908.22|17788.22|17907.36|17787.36|10
1632613360000|2021-09-25 23:42:40|17908.28|17788.28|17908.92|17788.92|17909|17789|17908.11|17788.11|9
1632613370000|2021-09-25 23:42:50|17908.62|17788.62|17909.66|17789.66|17909.66|17789.66|17907.86|17787.86|10
1632613380000|2021-09-25 23:43:00|17909.63|17789.63|17908.03|17788.03|17910.35|17790.35|17908.03|17788.03|10
1632613390000|2021-09-25 23:43:10|17908.12|17788.12|17907.56|17787.56|17908.12|17788.12|17907.34|17787.34|7
1632613400000|2021-09-25 23:43:20|17907.51|17787.51|17906|17786|17907.51|17787.51|17905.81|17785.81|10
1632613410000|2021-09-25 23:43:30|17905.95|17785.95|17899.58|17779.58|17906.11|17786.11|17899.58|17779.58|10
1632613420000|2021-09-25 23:43:40|17899.34|17779.34|17897.71|17777.71|17899.34|17779.34|17897.71|17777.71|10
1632613430000|2021-09-25 23:43:50|17897.98|17777.98|17897.2|17777.2|17897.98|17777.98|17897.07|17777.07|9
1632613440000|2021-09-25 23:44:00|17897.01|17777.01|17895.74|17775.74|17897.37|17777.37|17895.74|17775.74|10
1632613450000|2021-09-25 23:44:10|17894.35|17774.35|17892.17|17772.17|17894.35|17774.35|17892.17|17772.17|9
1632613460000|2021-09-25 23:44:20|17892|17772|17885.83|17765.83|17892|17772|17885.83|17765.83|10
1632613470000|2021-09-25 23:44:30|17885.42|17765.42|17881.2|17761.2|17885.45|17765.45|17881.2|17761.2|10
1632613480000|2021-09-25 23:44:40|17881.06|17761.06|17881.57|17761.57|17881.57|17761.57|17880.76|17760.76|9
1632613490000|2021-09-25 23:44:50|17881.93|17761.93|17881.54|17761.54|17882.2|17762.2|17881.54|17761.54|10
1632613500000|2021-09-25 23:45:00|17881.95|17761.95|17877.86|17757.86|17882.05|17762.05|17877.65|17757.65|10
1632613510000|2021-09-25 23:45:10|17878.22|17758.22|17874.25|17754.25|17878.22|17758.22|17874.25|17754.25|7
1632613520000|2021-09-25 23:45:20|17874.26|17754.26|17875.11|17755.11|17875.21|17755.21|17874.26|17754.26|8
1632613530000|2021-09-25 23:45:30|17875.22|17755.22|17874.93|17754.93|17875.36|17755.36|17874.73|17754.73|9
1632613540000|2021-09-25 23:45:40|17874.84|17754.84|17880.69|17760.69|17880.69|17760.69|17874.84|17754.84|10
1632613550000|2021-09-25 23:45:50|17881.52|17761.52|17886.36|17766.36|17886.36|17766.36|17881.52|17761.52|10
1632613560000|2021-09-25 23:46:00|17886.4|17766.4|17888.42|17768.42|17888.74|17768.74|17886.4|17766.4|10
1632613570000|2021-09-25 23:46:10|17888.68|17768.68|17891.97|17771.97|17891.97|17771.97|17888.58|17768.58|8
1632613580000|2021-09-25 23:46:20|17892.01|17772.01|17892.33|17772.33|17892.81|17772.81|17892.01|17772.01|10
1632613590000|2021-09-25 23:46:30|17891.82|17771.82|17893|17773|17893.13|17773.13|17890.27|17770.27|10
1632613600000|2021-09-25 23:46:40|17892.77|17772.77|17893.39|17773.39|17893.39|17773.39|17892.38|17772.38|9
1632613610000|2021-09-25 23:46:50|17893.85|17773.85|17899.52|17779.52|17899.52|17779.52|17893.85|17773.85|10
1632613620000|2021-09-25 23:47:00|17899.92|17779.92|17901.83|17781.83|17901.83|17781.83|17899.92|17779.92|10
1632613630000|2021-09-25 23:47:10|17901.82|17781.82|17899.26|17779.26|17901.94|17781.94|17899.26|17779.26|9
1632613640000|2021-09-25 23:47:20|17899.13|17779.13|17899.29|17779.29|17899.31|17779.31|17898.77|17778.77|10
1632613650000|2021-09-25 23:47:30|17901.01|17781.01|17907.15|17787.15|17907.15|17787.15|17900.95|17780.95|9
1632613660000|2021-09-25 23:47:40|17907.45|17787.45|17911.85|17791.85|17911.85|17791.85|17907.45|17787.45|9
1632613670000|2021-09-25 23:47:50|17911.43|17791.43|17910.86|17790.86|17911.48|17791.48|17910.32|17790.32|10
1632613680000|2021-09-25 23:48:00|17911.08|17791.08|17913.62|17793.62|17913.62|17793.62|17911.08|17791.08|8
1632613690000|2021-09-25 23:48:10|17914.48|17794.48|17915.77|17795.77|17915.89|17795.89|17914.48|17794.48|10
1632613700000|2021-09-25 23:48:20|17915.83|17795.83|17916.93|17796.93|17916.93|17796.93|17915.83|17795.83|9
1632613710000|2021-09-25 23:48:30|17916.23|17796.23|17916.87|17796.87|17917.04|17797.04|17916.08|17796.08|10
1632613720000|2021-09-25 23:48:40|17916.8|17796.8|17925.81|17805.81|17925.81|17805.81|17916.72|17796.72|10
1632613730000|2021-09-25 23:48:50|17926.37|17806.37|17928.74|17808.74|17929.25|17809.25|17925.97|17805.97|10
1632613740000|2021-09-25 23:49:00|17929.24|17809.24|17927.24|17807.24|17929.37|17809.37|17927.24|17807.24|8
1632613750000|2021-09-25 23:49:10|17926.53|17806.53|17921.72|17801.72|17926.65|17806.65|17921.72|17801.72|8
1632613760000|2021-09-25 23:49:20|17921.39|17801.39|17917.76|17797.76|17921.4|17801.4|17917.76|17797.76|10
1632613770000|2021-09-25 23:49:30|17917.37|17797.37|17914.89|17794.89|17917.37|17797.37|17914.89|17794.89|10
1632613780000|2021-09-25 23:49:40|17915.2|17795.2|17912.7|17792.7|17915.2|17795.2|17912.64|17792.64|10
1632613790000|2021-09-25 23:49:50|17912.96|17792.96|17910.71|17790.71|17912.96|17792.96|17910.71|17790.71|8
1632613800000|2021-09-25 23:50:00|17910.87|17790.87|17908.72|17788.72|17910.93|17790.93|17908.72|17788.72|9
1632613810000|2021-09-25 23:50:10|17908.63|17788.63|17907.39|17787.39|17908.63|17788.63|17906.89|17786.89|10
1632613820000|2021-09-25 23:50:20|17906.74|17786.74|17909.71|17789.71|17909.71|17789.71|17906.74|17786.74|9
1632613830000|2021-09-25 23:50:30|17909.94|17789.94|17910.7|17790.7|17910.7|17790.7|17908.59|17788.59|9
1632613840000|2021-09-25 23:50:40|17910.67|17790.67|17909.89|17789.89|17910.67|17790.67|17909.66|17789.66|9
1632613850000|2021-09-25 23:50:50|17910.05|17790.05|17909.99|17789.99|17910.05|17790.05|17909.67|17789.67|9
1632613860000|2021-09-25 23:51:00|17910.51|17790.51|17908.64|17788.64|17910.51|17790.51|17908.64|17788.64|10
1632613870000|2021-09-25 23:51:10|17908.25|17788.25|17907.71|17787.71|17908.4|17788.4|17907.45|17787.45|9
1632613880000|2021-09-25 23:51:20|17907.29|17787.29|17907.91|17787.91|17907.91|17787.91|17906.67|17786.67|9
1632613890000|2021-09-25 23:51:30|17907.96|17787.96|17908.46|17788.46|17908.46|17788.46|17907.9|17787.9|10
1632613900000|2021-09-25 23:51:40|17909.12|17789.12|17911.35|17791.35|17911.71|17791.71|17909.12|17789.12|9
1632613910000|2021-09-25 23:51:50|17911.49|17791.49|17913.25|17793.25|17913.25|17793.25|17911.49|17791.49|8
1632613920000|2021-09-25 23:52:00|17913.06|17793.06|17913.64|17793.64|17913.64|17793.64|17912.18|17792.18|10
1632613930000|2021-09-25 23:52:10|17913.41|17793.41|17912.3|17792.3|17913.41|17793.41|17911.89|17791.89|10
1632613940000|2021-09-25 23:52:20|17912.55|17792.55|17915.23|17795.23|17915.23|17795.23|17912.53|17792.53|10
1632613950000|2021-09-25 23:52:30|17915.56|17795.56|17915.81|17795.81|17915.9|17795.9|17915.4|17795.4|9
1632613960000|2021-09-25 23:52:40|17915.84|17795.84|17916.62|17796.62|17917.48|17797.48|17915.84|17795.84|9
1632613970000|2021-09-25 23:52:50|17916.63|17796.63|17917.64|17797.64|17917.64|17797.64|17916.63|17796.63|7
1632613980000|2021-09-25 23:53:00|17917.53|17797.53|17917.71|17797.71|17918.18|17798.18|17917.53|17797.53|9
1632613990000|2021-09-25 23:53:10|17917.64|17797.64|17913.5|17793.5|17917.64|17797.64|17913.5|17793.5|9
1632614000000|2021-09-25 23:53:20|17913.53|17793.53|17911.65|17791.65|17913.53|17793.53|17911.65|17791.65|8
1632614010000|2021-09-25 23:53:30|17911.64|17791.64|17911.23|17791.23|17911.75|17791.75|17911.23|17791.23|10
1632614020000|2021-09-25 23:53:40|17911.33|17791.33|17910.95|17790.95|17911.52|17791.52|17910.95|17790.95|10
1632614030000|2021-09-25 23:53:50|17911.12|17791.12|17912.5|17792.5|17912.67|17792.67|17911.12|17791.12|10
1632614040000|2021-09-25 23:54:00|17913.01|17793.01|17913.26|17793.26|17913.27|17793.27|17912.67|17792.67|9
1632614050000|2021-09-25 23:54:10|17913.31|17793.31|17914.75|17794.75|17914.79|17794.79|17913.24|17793.24|10
1632614060000|2021-09-25 23:54:20|17914.8|17794.8|17914.31|17794.31|17914.94|17794.94|17914.22|17794.22|9
1632614070000|2021-09-25 23:54:30|17914.37|17794.37|17915.21|17795.21|17915.21|17795.21|17914.37|17794.37|8
1632614080000|2021-09-25 23:54:40|17914.44|17794.44|17910.35|17790.35|17914.44|17794.44|17910.35|17790.35|9
1632614090000|2021-09-25 23:54:50|17910.44|17790.44|17908.96|17788.96|17910.44|17790.44|17908.96|17788.96|8
1632614100000|2021-09-25 23:55:00|17908.57|17788.57|17908.49|17788.49|17908.85|17788.85|17908.32|17788.32|8
1632614110000|2021-09-25 23:55:10|17908.62|17788.62|17899.13|17779.13|17908.62|17788.62|17899.13|17779.13|10
1632614120000|2021-09-25 23:55:20|17898.75|17778.75|17894.67|17774.67|17898.75|17778.75|17894.67|17774.67|10
1632614130000|2021-09-25 23:55:30|17894.64|17774.64|17889.65|17769.65|17894.64|17774.64|17889.65|17769.65|9
1632614140000|2021-09-25 23:55:40|17888.84|17768.84|17888.67|17768.67|17888.95|17768.95|17888.22|17768.22|10
1632614150000|2021-09-25 23:55:50|17888.9|17768.9|17887.38|17767.38|17889.08|17769.08|17887.02|17767.02|9
1632614160000|2021-09-25 23:56:00|17887.18|17767.18|17881.92|17761.92|17887.57|17767.57|17881.92|17761.92|10
1632614170000|2021-09-25 23:56:10|17881.62|17761.62|17880.1|17760.1|17881.8|17761.8|17880.1|17760.1|10
1632614180000|2021-09-25 23:56:20|17880.25|17760.25|17879.9|17759.9|17880.29|17760.29|17879.39|17759.39|8
1632614190000|2021-09-25 23:56:30|17879.81|17759.81|17879.09|17759.09|17880.01|17760.01|17879.09|17759.09|9
1632614200000|2021-09-25 23:56:40|17879|17759|17878.35|17758.35|17879.03|17759.03|17878.35|17758.35|9
1632614210000|2021-09-25 23:56:50|17878.18|17758.18|17878.5|17758.5|17878.5|17758.5|17877.6|17757.6|10
1632614220000|2021-09-25 23:57:00|17878.59|17758.59|17876.87|17756.87|17878.59|17758.59|17876.43|17756.43|10
1632614230000|2021-09-25 23:57:10|17876.99|17756.99|17876.02|17756.02|17877.96|17757.96|17876.02|17756.02|10
1632614240000|2021-09-25 23:57:20|17876.05|17756.05|17878.42|17758.42|17878.42|17758.42|17875.91|17755.91|9
1632614250000|2021-09-25 23:57:30|17878.24|17758.24|17879.17|17759.17|17879.17|17759.17|17877.64|17757.64|10
1632614260000|2021-09-25 23:57:40|17879.3|17759.3|17872.82|17752.82|17879.68|17759.68|17872.82|17752.82|8
1632614270000|2021-09-25 23:57:50|17871.44|17751.44|17863.38|17743.38|17871.44|17751.44|17863.38|17743.38|10
1632614280000|2021-09-25 23:58:00|17862.77|17742.77|17860.71|17740.71|17862.77|17742.77|17860.71|17740.71|10
1632614290000|2021-09-25 23:58:10|17860.84|17740.84|17858|17738|17860.84|17740.84|17857.62|17737.62|10
1632614300000|2021-09-25 23:58:20|17858.44|17738.44|17857.35|17737.35|17858.44|17738.44|17857.17|17737.17|10
1632614310000|2021-09-25 23:58:30|17857.68|17737.68|17856.76|17736.76|17857.68|17737.68|17856.61|17736.61|10
1632614320000|2021-09-25 23:58:40|17856.87|17736.87|17855.59|17735.59|17857.21|17737.21|17855.59|17735.59|10
1632614330000|2021-09-25 23:58:50|17855.38|17735.38|17850.86|17730.86|17855.38|17735.38|17850.86|17730.86|10
1632614340000|2021-09-25 23:59:00|17850.27|17730.27|17848.18|17728.18|17850.27|17730.27|17848.18|17728.18|10
1632614350000|2021-09-25 23:59:10|17848.58|17728.58|17848.88|17728.88|17848.88|17728.88|17846.66|17726.66|8
1632614360000|2021-09-25 23:59:20|17849.21|17729.21|17852.91|17732.91|17852.91|17732.91|17849.21|17729.21|9
1632614370000|2021-09-25 23:59:30|17852.9|17732.9|17853.6|17733.6|17853.61|17733.61|17852.88|17732.88|8
1632614380000|2021-09-25 23:59:40|17853.21|17733.21|17852.72|17732.72|17853.84|17733.84|17852.62|17732.62|10
1632614390000|2021-09-25 23:59:50|17850.18|17730.18|17849.81|17729.81|17850.35|17730.35|17849.59|17729.59|9
1632614400000|2021-09-26 00:00:00|17849.44|17729.44|17848.24|17728.24|17849.6|17729.6|17848.24|17728.24|10
1632614410000|2021-09-26 00:00:10|17848.06|17728.06|17850.21|17730.21|17850.21|17730.21|17848.06|17728.06|10
1632614420000|2021-09-26 00:00:20|17850.09|17730.09|17848.99|17728.99|17850.22|17730.22|17848.99|17728.99|9
1632614430000|2021-09-26 00:00:30|17848.61|17728.61|17849.28|17729.28|17849.28|17729.28|17848.61|17728.61|8
1632614440000|2021-09-26 00:00:40|17849.21|17729.21|17844.8|17724.8|17849.47|17729.47|17844.8|17724.8|10
1632614450000|2021-09-26 00:00:50|17844.95|17724.95|17841.57|17721.57|17844.95|17724.95|17841.57|17721.57|9
1632614460000|2021-09-26 00:01:00|17841.47|17721.47|17838.91|17718.91|17841.57|17721.57|17838.9|17718.9|9
1632614470000|2021-09-26 00:01:10|17838.93|17718.93|17840.6|17720.6|17841.91|17721.91|17838.93|17718.93|9
1632614480000|2021-09-26 00:01:20|17840.75|17720.75|17836.99|17716.99|17840.95|17720.95|17836.99|17716.99|10
1632614490000|2021-09-26 00:01:30|17836.59|17716.59|17836.54|17716.54|17836.9|17716.9|17836.42|17716.42|7
1632614500000|2021-09-26 00:01:40|17836.4|17716.4|17834.24|17714.24|17836.4|17716.4|17834.24|17714.24|10
1632614510000|2021-09-26 00:01:50|17831.84|17711.84|17831.8|17711.8|17833.41|17713.41|17829.41|17709.41|10
1632614520000|2021-09-26 00:02:00|17831.85|17711.85|17826.5|17706.5|17831.85|17711.85|17826.5|17706.5|10
1632614530000|2021-09-26 00:02:10|17825.95|17705.95|17826.34|17706.34|17827.35|17707.35|17825.95|17705.95|10
1632614540000|2021-09-26 00:02:20|17824.92|17704.92|17822.87|17702.87|17824.93|17704.93|17822.87|17702.87|10
1632614550000|2021-09-26 00:02:30|17821.93|17701.93|17818.89|17698.89|17822|17702|17818.89|17698.89|10
1632614560000|2021-09-26 00:02:40|17818.69|17698.69|17820.89|17700.89|17820.89|17700.89|17817.95|17697.95|10
1632614570000|2021-09-26 00:02:50|17821.04|17701.04|17823.94|17703.94|17823.94|17703.94|17820.84|17700.84|9
1632614580000|2021-09-26 00:03:00|17823.65|17703.65|17823.64|17703.64|17823.65|17703.65|17822.86|17702.86|10
1632614590000|2021-09-26 00:03:10|17823.74|17703.74|17825.19|17705.19|17825.19|17705.19|17823.74|17703.74|10
1632614600000|2021-09-26 00:03:20|17825.97|17705.97|17832.83|17712.83|17832.83|17712.83|17825.97|17705.97|10
1632614610000|2021-09-26 00:03:30|17832.84|17712.84|17846.19|17726.19|17846.19|17726.19|17832.84|17712.84|10
1632614620000|2021-09-26 00:03:40|17847.54|17727.54|17852.33|17732.33|17852.33|17732.33|17847.54|17727.54|10
1632614630000|2021-09-26 00:03:50|17852.91|17732.91|17861.33|17741.33|17861.43|17741.43|17852.91|17732.91|10
1632614640000|2021-09-26 00:04:00|17861.7|17741.7|17864.26|17744.26|17864.26|17744.26|17861.3|17741.3|9
1632614650000|2021-09-26 00:04:10|17865.1|17745.1|17869.78|17749.78|17870.12|17750.12|17865.1|17745.1|10
1632614660000|2021-09-26 00:04:20|17868.86|17748.86|17871.49|17751.49|17871.49|17751.49|17868.86|17748.86|10
1632614670000|2021-09-26 00:04:30|17872.31|17752.31|17875.25|17755.25|17875.56|17755.56|17872.07|17752.07|10
1632614680000|2021-09-26 00:04:40|17875.52|17755.52|17875.38|17755.38|17876.39|17756.39|17874.74|17754.74|10
1632614690000|2021-09-26 00:04:50|17875.61|17755.61|17878.58|17758.58|17879.47|17759.47|17875.61|17755.61|10
1632614700000|2021-09-26 00:05:00|17877.57|17757.57|17874.47|17754.47|17877.62|17757.62|17874.47|17754.47|10
1632614710000|2021-09-26 00:05:10|17873.74|17753.74|17874.3|17754.3|17875.44|17755.44|17873.74|17753.74|10
1632614720000|2021-09-26 00:05:20|17874.52|17754.52|17876.17|17756.17|17876.17|17756.17|17873.37|17753.37|10
1632614730000|2021-09-26 00:05:30|17876.61|17756.61|17877.97|17757.97|17877.97|17757.97|17876.61|17756.61|9
1632614740000|2021-09-26 00:05:40|17878.27|17758.27|17877.15|17757.15|17879.64|17759.64|17877.15|17757.15|9
1632614750000|2021-09-26 00:05:50|17876.18|17756.18|17874.56|17754.56|17876.18|17756.18|17874.01|17754.01|10
1632614760000|2021-09-26 00:06:00|17874.59|17754.59|17874.35|17754.35|17874.65|17754.65|17874.35|17754.35|8
1632614770000|2021-09-26 00:06:10|17874.36|17754.36|17874.86|17754.86|17874.89|17754.89|17874.36|17754.36|8
1632614780000|2021-09-26 00:06:20|17874.59|17754.59|17875.35|17755.35|17875.78|17755.78|17874.59|17754.59|10
1632614790000|2021-09-26 00:06:30|17875.46|17755.46|17874.03|17754.03|17875.46|17755.46|17873.82|17753.82|9
1632614800000|2021-09-26 00:06:40|17874.02|17754.02|17874.42|17754.42|17874.53|17754.53|17873.99|17753.99|7
1632614810000|2021-09-26 00:06:50|17873.17|17753.17|17874.92|17754.92|17874.92|17754.92|17873.15|17753.15|9
1632614820000|2021-09-26 00:07:00|17876.12|17756.12|17876.28|17756.28|17876.3|17756.3|17875.71|17755.71|9
1632614830000|2021-09-26 00:07:10|17874.11|17754.11|17866.91|17746.91|17874.11|17754.11|17866.76|17746.76|9
1632614840000|2021-09-26 00:07:20|17866.5|17746.5|17860.07|17740.07|17866.5|17746.5|17860.07|17740.07|10
1632614850000|2021-09-26 00:07:30|17858.65|17738.65|17844.07|17724.07|17858.65|17738.65|17844.07|17724.07|10
1632614860000|2021-09-26 00:07:40|17843.99|17723.99|17831.28|17711.28|17843.99|17723.99|17831.28|17711.28|10
1632614870000|2021-09-26 00:07:50|17830.66|17710.66|17812.22|17692.22|17830.66|17710.66|17812.22|17692.22|10
1632614880000|2021-09-26 00:08:00|17812.39|17692.39|17812.99|17692.99|17812.99|17692.99|17810.81|17690.81|10
1632614890000|2021-09-26 00:08:10|17812.69|17692.69|17813.04|17693.04|17813.04|17693.04|17811.32|17691.32|9
1632614900000|2021-09-26 00:08:20|17813.48|17693.48|17810.8|17690.8|17813.48|17693.48|17810.58|17690.58|10
1632614910000|2021-09-26 00:08:30|17810.79|17690.79|17810.56|17690.56|17810.82|17690.82|17810.5|17690.5|10
1632614920000|2021-09-26 00:08:40|17810.48|17690.48|17808.85|17688.85|17810.81|17690.81|17808.85|17688.85|10
1632614930000|2021-09-26 00:08:50|17808.67|17688.67|17808.91|17688.91|17809.18|17689.18|17808.67|17688.67|10
1632614940000|2021-09-26 00:09:00|17809.08|17689.08|17809.1|17689.1|17810.77|17690.77|17808.83|17688.83|9
1632614950000|2021-09-26 00:09:10|17809.02|17689.02|17806.51|17686.51|17809.02|17689.02|17806.38|17686.38|10
1632614960000|2021-09-26 00:09:20|17806.65|17686.65|17804.6|17684.6|17806.65|17686.65|17804.43|17684.43|10
1632614970000|2021-09-26 00:09:30|17804.27|17684.27|17805.91|17685.91|17806.02|17686.02|17804.27|17684.27|10
1632614980000|2021-09-26 00:09:40|17805.89|17685.89|17808.36|17688.36|17809.2|17689.2|17805.89|17685.89|10
1632614990000|2021-09-26 00:09:50|17808.21|17688.21|17810.4|17690.4|17810.58|17690.58|17808.2|17688.2|10
1632615000000|2021-09-26 00:10:00|17810.91|17690.91|17812.48|17692.48|17813.38|17693.38|17810.91|17690.91|10
1632615010000|2021-09-26 00:10:10|17812.49|17692.49|17819.16|17699.16|17819.16|17699.16|17812.47|17692.47|10
1632615020000|2021-09-26 00:10:20|17820.45|17700.45|17825.02|17705.02|17825.02|17705.02|17820.45|17700.45|10
1632615030000|2021-09-26 00:10:30|17824.73|17704.73|17821.6|17701.6|17824.9|17704.9|17821.6|17701.6|9
1632615040000|2021-09-26 00:10:40|17821.36|17701.36|17818.64|17698.64|17821.36|17701.36|17818.64|17698.64|10
1632615050000|2021-09-26 00:10:50|17818.23|17698.23|17811.55|17691.55|17818.23|17698.23|17811.49|17691.49|10
1632615060000|2021-09-26 00:11:00|17810.52|17690.52|17806.74|17686.74|17810.52|17690.52|17806.74|17686.74|10
1632615070000|2021-09-26 00:11:10|17806.57|17686.57|17803.67|17683.67|17806.57|17686.57|17803.25|17683.25|10
1632615080000|2021-09-26 00:11:20|17803.36|17683.36|17796.99|17676.99|17803.36|17683.36|17796.99|17676.99|10
1632615090000|2021-09-26 00:11:30|17796.22|17676.22|17790.29|17670.29|17796.22|17676.22|17790.29|17670.29|10
1632615100000|2021-09-26 00:11:40|17790.25|17670.25|17790.32|17670.32|17790.44|17670.44|17788.79|17668.79|10
1632615110000|2021-09-26 00:11:50|17790.17|17670.17|17793.03|17673.03|17793.03|17673.03|17790.17|17670.17|10
1632615120000|2021-09-26 00:12:00|17793.15|17673.15|17796.63|17676.63|17797.04|17677.04|17793.15|17673.15|10
1632615130000|2021-09-26 00:12:10|17796.56|17676.56|17795.72|17675.72|17796.63|17676.63|17795.57|17675.57|10
1632615140000|2021-09-26 00:12:20|17795.67|17675.67|17793.37|17673.37|17795.75|17675.75|17793.37|17673.37|10
1632615150000|2021-09-26 00:12:30|17791.82|17671.82|17790.09|17670.09|17792.39|17672.39|17790.09|17670.09|9
1632615160000|2021-09-26 00:12:40|17789.87|17669.87|17783.97|17663.97|17789.97|17669.97|17783.97|17663.97|10
1632615170000|2021-09-26 00:12:50|17782.46|17662.46|17782.07|17662.07|17782.46|17662.46|17781.3|17661.3|10
1632615180000|2021-09-26 00:13:00|17781.34|17661.34|17782.79|17662.79|17782.79|17662.79|17780.18|17660.18|9
1632615190000|2021-09-26 00:13:10|17782.74|17662.74|17782.22|17662.22|17783.11|17663.11|17782.22|17662.22|9
1632615200000|2021-09-26 00:13:20|17782.35|17662.35|17782.51|17662.51|17783.16|17663.16|17782.35|17662.35|10
1632615210000|2021-09-26 00:13:30|17781.69|17661.69|17781.68|17661.68|17782.13|17662.13|17781.02|17661.02|10
1632615220000|2021-09-26 00:13:40|17781.9|17661.9|17781.92|17661.92|17782.15|17662.15|17781.47|17661.47|10
1632615230000|2021-09-26 00:13:50|17781.93|17661.93|17781.18|17661.18|17781.97|17661.97|17781.18|17661.18|10
1632615240000|2021-09-26 00:14:00|17781.02|17661.02|17782.77|17662.77|17782.81|17662.81|17780.66|17660.66|9
1632615250000|2021-09-26 00:14:10|17782.87|17662.87|17783.41|17663.41|17784.03|17664.03|17782.87|17662.87|10
1632615260000|2021-09-26 00:14:20|17782.62|17662.62|17773.44|17653.44|17782.73|17662.73|17773.44|17653.44|10
1632615270000|2021-09-26 00:14:30|17773.48|17653.48|17765.36|17645.36|17773.62|17653.62|17765.36|17645.36|10
1632615280000|2021-09-26 00:14:40|17764.55|17644.55|17761.91|17641.91|17764.55|17644.55|17761.91|17641.91|10
1632615290000|2021-09-26 00:14:50|17762.65|17642.65|17760.38|17640.38|17762.72|17642.72|17760.38|17640.38|10
1632615300000|2021-09-26 00:15:00|17760.01|17640.01|17754.48|17634.48|17760.01|17640.01|17754.08|17634.08|10
1632615310000|2021-09-26 00:15:10|17755.49|17635.49|17762.59|17642.59|17762.59|17642.59|17755.08|17635.08|10
1632615320000|2021-09-26 00:15:20|17761.79|17641.79|17764.03|17644.03|17764.8|17644.8|17761.79|17641.79|10
1632615330000|2021-09-26 00:15:30|17764.18|17644.18|17768.71|17648.71|17768.73|17648.73|17764.18|17644.18|10
1632615340000|2021-09-26 00:15:40|17769.07|17649.07|17769.42|17649.42|17769.73|17649.73|17768.9|17648.9|10
1632615350000|2021-09-26 00:15:50|17769.74|17649.74|17770.65|17650.65|17770.65|17650.65|17769.49|17649.49|10
1632615360000|2021-09-26 00:16:00|17770.59|17650.59|17771.97|17651.97|17771.97|17651.97|17770.59|17650.59|10
1632615370000|2021-09-26 00:16:10|17771.89|17651.89|17766.33|17646.33|17771.89|17651.89|17766.33|17646.33|9
1632615380000|2021-09-26 00:16:20|17765.43|17645.43|17754.23|17634.23|17765.43|17645.43|17754.23|17634.23|10
1632615390000|2021-09-26 00:16:30|17752.91|17632.91|17745.54|17625.54|17753.11|17633.11|17745.54|17625.54|10
1632615400000|2021-09-26 00:16:40|17744.46|17624.46|17737.2|17617.2|17744.46|17624.46|17737.2|17617.2|10
1632615410000|2021-09-26 00:16:50|17736.28|17616.28|17733.13|17613.13|17736.32|17616.32|17733.13|17613.13|10
1632615420000|2021-09-26 00:17:00|17731.68|17611.68|17730.57|17610.57|17732.78|17612.78|17730.57|17610.57|10
1632615430000|2021-09-26 00:17:10|17730.28|17610.28|17729.71|17609.71|17730.28|17610.28|17728.63|17608.63|10
1632615440000|2021-09-26 00:17:20|17729.86|17609.86|17722.45|17602.45|17730.22|17610.22|17722.45|17602.45|9
1632615450000|2021-09-26 00:17:30|17722.25|17602.25|17718.54|17598.54|17722.25|17602.25|17718.54|17598.54|10
1632615460000|2021-09-26 00:17:40|17718.45|17598.45|17718.08|17598.08|17718.87|17598.87|17717.95|17597.95|10
1632615470000|2021-09-26 00:17:50|17718.11|17598.11|17717.39|17597.39|17718.11|17598.11|17717.18|17597.18|10
1632615480000|2021-09-26 00:18:00|17718.63|17598.63|17719.64|17599.64|17720.96|17600.96|17718.63|17598.63|10
1632615490000|2021-09-26 00:18:10|17717.82|17597.82|17715.87|17595.87|17718.03|17598.03|17715.87|17595.87|10
1632615500000|2021-09-26 00:18:20|17715.45|17595.45|17706.22|17586.22|17715.45|17595.45|17706.22|17586.22|10
1632615510000|2021-09-26 00:18:30|17704.25|17584.25|17685.85|17565.85|17704.59|17584.59|17685.85|17565.85|10
1632615520000|2021-09-26 00:18:40|17685.53|17565.53|17681.82|17561.82|17685.53|17565.53|17680.98|17560.98|10
1632615530000|2021-09-26 00:18:50|17680.57|17560.57|17681.14|17561.14|17681.14|17561.14|17679.52|17559.52|10
1632615540000|2021-09-26 00:19:00|17680.97|17560.97|17681.72|17561.72|17682.39|17562.39|17680.73|17560.73|10
1632615550000|2021-09-26 00:19:10|17683.98|17563.98|17690.67|17570.67|17690.67|17570.67|17682.97|17562.97|10
1632615560000|2021-09-26 00:19:20|17692.04|17572.04|17694.81|17574.81|17695.88|17575.88|17692.04|17572.04|10
1632615570000|2021-09-26 00:19:30|17694.76|17574.76|17697.63|17577.63|17697.64|17577.64|17694.68|17574.68|10
1632615580000|2021-09-26 00:19:40|17698.05|17578.05|17695.52|17575.52|17698.31|17578.31|17695.52|17575.52|10
1632615590000|2021-09-26 00:19:50|17694.62|17574.62|17694.7|17574.7|17694.7|17574.7|17693.47|17573.47|9
1632615600000|2021-09-26 00:20:00|17694.59|17574.59|17697.1|17577.1|17697.1|17577.1|17694.59|17574.59|10
1632615610000|2021-09-26 00:20:10|17697.45|17577.45|17700.71|17580.71|17700.71|17580.71|17697.37|17577.37|10
1632615620000|2021-09-26 00:20:20|17700.93|17580.93|17703.43|17583.43|17703.76|17583.76|17700.93|17580.93|10
1632615630000|2021-09-26 00:20:30|17703.42|17583.42|17704.76|17584.76|17704.91|17584.91|17703.42|17583.42|8
1632615640000|2021-09-26 00:20:40|17706.53|17586.53|17712.87|17592.87|17712.87|17592.87|17706.53|17586.53|10
1632615650000|2021-09-26 00:20:50|17713.37|17593.37|17715.85|17595.85|17716.9|17596.9|17713.37|17593.37|10
1632615660000|2021-09-26 00:21:00|17715.8|17595.8|17716.18|17596.18|17716.18|17596.18|17715.41|17595.41|10
1632615670000|2021-09-26 00:21:10|17716.1|17596.1|17716.58|17596.58|17717.18|17597.18|17716.1|17596.1|10
1632615680000|2021-09-26 00:21:20|17716.91|17596.91|17716.92|17596.92|17717.81|17597.81|17716.61|17596.61|10
1632615690000|2021-09-26 00:21:30|17716.8|17596.8|17713.24|17593.24|17716.8|17596.8|17713.24|17593.24|10
1632615700000|2021-09-26 00:21:40|17711.7|17591.7|17706.12|17586.12|17711.7|17591.7|17705.86|17585.86|10
1632615710000|2021-09-26 00:21:50|17705.65|17585.65|17704.53|17584.53|17705.65|17585.65|17702.77|17582.77|10
1632615720000|2021-09-26 00:22:00|17704.55|17584.55|17701.13|17581.13|17704.55|17584.55|17701.13|17581.13|9
1632615730000|2021-09-26 00:22:10|17701.17|17581.17|17694.21|17574.21|17701.38|17581.38|17694.21|17574.21|10
1632615740000|2021-09-26 00:22:20|17693.65|17573.65|17694.17|17574.17|17694.17|17574.17|17691.18|17571.18|9
1632615750000|2021-09-26 00:22:30|17695|17575|17692.84|17572.84|17695.39|17575.39|17692.84|17572.84|10
1632615760000|2021-09-26 00:22:40|17690.05|17570.05|17688.69|17568.69|17690.05|17570.05|17688.5|17568.5|10
1632615770000|2021-09-26 00:22:50|17688.56|17568.56|17688.87|17568.87|17689.04|17569.04|17688.04|17568.04|10
1632615780000|2021-09-26 00:23:00|17689.31|17569.31|17693.52|17573.52|17693.52|17573.52|17688.85|17568.85|10
1632615790000|2021-09-26 00:23:10|17693.82|17573.82|17694.9|17574.9|17695.01|17575.01|17693.82|17573.82|10
1632615800000|2021-09-26 00:23:20|17694.85|17574.85|17692.27|17572.27|17694.85|17574.85|17692.27|17572.27|10
1632615810000|2021-09-26 00:23:30|17692.34|17572.34|17692.11|17572.11|17692.67|17572.67|17691.4|17571.4|10
1632615820000|2021-09-26 00:23:40|17692.32|17572.32|17691.36|17571.36|17693.1|17573.1|17691.36|17571.36|9
1632615830000|2021-09-26 00:23:50|17691.38|17571.38|17692.59|17572.59|17693.29|17573.29|17691.35|17571.35|9
1632615840000|2021-09-26 00:24:00|17692.15|17572.15|17686.75|17566.75|17692.15|17572.15|17686.75|17566.75|10
1632615850000|2021-09-26 00:24:10|17682.95|17562.95|17675.18|17555.18|17682.95|17562.95|17675.18|17555.18|10
1632615860000|2021-09-26 00:24:20|17674.77|17554.77|17668.59|17548.59|17674.77|17554.77|17668.59|17548.59|10
1632615870000|2021-09-26 00:24:30|17668.03|17548.03|17665.91|17545.91|17668.03|17548.03|17665.14|17545.14|10
1632615880000|2021-09-26 00:24:40|17665.38|17545.38|17669.47|17549.47|17669.47|17549.47|17665.38|17545.38|10
1632615890000|2021-09-26 00:24:50|17669.65|17549.65|17665.36|17545.36|17669.71|17549.71|17665.36|17545.36|10
1632615900000|2021-09-26 00:25:00|17664.3|17544.3|17660.95|17540.95|17664.44|17544.44|17660.55|17540.55|10
1632615910000|2021-09-26 00:25:10|17660.34|17540.34|17662.92|17542.92|17662.92|17542.92|17658.97|17538.97|10
1632615920000|2021-09-26 00:25:20|17663.02|17543.02|17662.82|17542.82|17663.6|17543.6|17662.01|17542.01|9
1632615930000|2021-09-26 00:25:30|17662.87|17542.87|17661.55|17541.55|17663.04|17543.04|17661.55|17541.55|10
1632615940000|2021-09-26 00:25:40|17661.24|17541.24|17659.19|17539.19|17661.25|17541.25|17659.01|17539.01|10
1632615950000|2021-09-26 00:25:50|17659.79|17539.79|17658.71|17538.71|17659.79|17539.79|17658.19|17538.19|10
1632615960000|2021-09-26 00:26:00|17657.91|17537.91|17654.85|17534.85|17657.91|17537.91|17654.21|17534.21|10
1632615970000|2021-09-26 00:26:10|17654.56|17534.56|17650.24|17530.24|17654.56|17534.56|17650.24|17530.24|10
1632615980000|2021-09-26 00:26:20|17649.86|17529.86|17647.53|17527.53|17649.86|17529.86|17647.45|17527.45|10
1632615990000|2021-09-26 00:26:30|17645.97|17525.97|17645.26|17525.26|17645.97|17525.97|17644.17|17524.17|10
1632616000000|2021-09-26 00:26:40|17645.6|17525.6|17645.53|17525.53|17645.86|17525.86|17644.91|17524.91|10
1632616010000|2021-09-26 00:26:50|17644.87|17524.87|17648.88|17528.88|17649.5|17529.5|17644.87|17524.87|10
1632616020000|2021-09-26 00:27:00|17647.68|17527.68|17638.03|17518.03|17647.68|17527.68|17636.84|17516.84|10
1632616030000|2021-09-26 00:27:10|17636.53|17516.53|17628.78|17508.78|17636.55|17516.55|17628.78|17508.78|10
1632616040000|2021-09-26 00:27:20|17627.65|17507.65|17624.82|17504.82|17627.65|17507.65|17624.82|17504.82|10
1632616050000|2021-09-26 00:27:30|17624.85|17504.85|17620.46|17500.46|17624.85|17504.85|17620.19|17500.19|9
1632616060000|2021-09-26 00:27:40|17620.66|17500.66|17622.37|17502.37|17623.57|17503.57|17620.59|17500.59|10
1632616070000|2021-09-26 00:27:50|17623.38|17503.38|17617.32|17497.32|17623.38|17503.38|17617.32|17497.32|10
1632616080000|2021-09-26 00:28:00|17615.18|17495.18|17614.42|17494.42|17619.49|17499.49|17614.42|17494.42|10
1632616090000|2021-09-26 00:28:10|17614.75|17494.75|17618.28|17498.28|17618.28|17498.28|17614.75|17494.75|10
1632616100000|2021-09-26 00:28:20|17618.84|17498.84|17623.34|17503.34|17623.34|17503.34|17618.84|17498.84|10
1632616110000|2021-09-26 00:28:30|17623.56|17503.56|17631.54|17511.54|17632.15|17512.15|17623.56|17503.56|9
1632616120000|2021-09-26 00:28:40|17630.92|17510.92|17637.42|17517.42|17637.42|17517.42|17630.84|17510.84|10
1632616130000|2021-09-26 00:28:50|17639.05|17519.05|17639.2|17519.2|17641.5|17521.5|17636.58|17516.58|10
1632616140000|2021-09-26 00:29:00|17638.85|17518.85|17637.96|17517.96|17638.85|17518.85|17637.61|17517.61|10
1632616150000|2021-09-26 00:29:10|17638.22|17518.22|17639.17|17519.17|17639.2|17519.2|17637.3|17517.3|9
1632616160000|2021-09-26 00:29:20|17639.53|17519.53|17642|17522|17642|17522|17639.53|17519.53|9
1632616170000|2021-09-26 00:29:30|17642.52|17522.52|17645.11|17525.11|17645.3|17525.3|17642.52|17522.52|10
1632616180000|2021-09-26 00:29:40|17644.64|17524.64|17645.13|17525.13|17646.22|17526.22|17644.62|17524.62|10
1632616190000|2021-09-26 00:29:50|17645.1|17525.1|17654.72|17534.72|17654.72|17534.72|17645.1|17525.1|10
1632616200000|2021-09-26 00:30:00|17655.23|17535.23|17653.67|17533.67|17655.23|17535.23|17653.67|17533.67|9
1632616210000|2021-09-26 00:30:10|17654.07|17534.07|17654.45|17534.45|17654.45|17534.45|17653.61|17533.61|10
1632616220000|2021-09-26 00:30:20|17654.4|17534.4|17669.14|17549.14|17669.52|17549.52|17654.4|17534.4|10
1632616230000|2021-09-26 00:30:30|17669.19|17549.19|17673.21|17553.21|17673.21|17553.21|17669.19|17549.19|10
1632616240000|2021-09-26 00:30:40|17673.23|17553.23|17676.95|17556.95|17678.47|17558.47|17673.23|17553.23|10
1632616250000|2021-09-26 00:30:50|17677.79|17557.79|17679.82|17559.82|17681.39|17561.39|17676.93|17556.93|10
1632616260000|2021-09-26 00:31:00|17677.36|17557.36|17670.83|17550.83|17677.36|17557.36|17670.78|17550.78|10
1632616270000|2021-09-26 00:31:10|17669.55|17549.55|17663.42|17543.42|17669.55|17549.55|17663.42|17543.42|10
1632616280000|2021-09-26 00:31:20|17662.82|17542.82|17657.25|17537.25|17662.82|17542.82|17657.25|17537.25|10
1632616290000|2021-09-26 00:31:30|17658.13|17538.13|17655.67|17535.67|17658.13|17538.13|17655.19|17535.19|9
1632616300000|2021-09-26 00:31:40|17654.75|17534.75|17646.58|17526.58|17654.75|17534.75|17646.58|17526.58|10
1632616310000|2021-09-26 00:31:50|17645.78|17525.78|17643.89|17523.89|17646.15|17526.15|17643.89|17523.89|10
1632616320000|2021-09-26 00:32:00|17643.26|17523.26|17640.25|17520.25|17643.26|17523.26|17640.25|17520.25|10
1632616330000|2021-09-26 00:32:10|17640.28|17520.28|17639.9|17519.9|17640.28|17520.28|17639.77|17519.77|10
1632616340000|2021-09-26 00:32:20|17639.92|17519.92|17637.95|17517.95|17639.97|17519.97|17637.95|17517.95|10
1632616350000|2021-09-26 00:32:30|17637.42|17517.42|17639.07|17519.07|17639.07|17519.07|17637.07|17517.07|9
1632616360000|2021-09-26 00:32:40|17639.64|17519.64|17642.83|17522.83|17642.83|17522.83|17639.4|17519.4|10
1632616370000|2021-09-26 00:32:50|17643.19|17523.19|17645.33|17525.33|17645.47|17525.47|17643.19|17523.19|10
1632616380000|2021-09-26 00:33:00|17645.16|17525.16|17648.7|17528.7|17648.7|17528.7|17644.37|17524.37|10
1632616390000|2021-09-26 00:33:10|17649.45|17529.45|17655.56|17535.56|17655.56|17535.56|17649.45|17529.45|10
1632616400000|2021-09-26 00:33:20|17657.77|17537.77|17663.53|17543.53|17663.53|17543.53|17657.77|17537.77|10
1632616410000|2021-09-26 00:33:30|17664.63|17544.63|17668.99|17548.99|17668.99|17548.99|17664.6|17544.6|10
1632616420000|2021-09-26 00:33:40|17669.33|17549.33|17668.65|17548.65|17669.33|17549.33|17667.97|17547.97|10
1632616430000|2021-09-26 00:33:50|17668.85|17548.85|17669.13|17549.13|17669.99|17549.99|17668.85|17548.85|10
1632616440000|2021-09-26 00:34:00|17669.01|17549.01|17666.69|17546.69|17669.33|17549.33|17666.69|17546.69|10
1632616450000|2021-09-26 00:34:10|17666.27|17546.27|17664.66|17544.66|17667.18|17547.18|17664.66|17544.66|10
1632616460000|2021-09-26 00:34:20|17664.65|17544.65|17661.96|17541.96|17664.65|17544.65|17661.75|17541.75|10
1632616470000|2021-09-26 00:34:30|17661.67|17541.67|17656.4|17536.4|17661.83|17541.83|17656.39|17536.39|10
1632616480000|2021-09-26 00:34:40|17656.93|17536.93|17662.28|17542.28|17662.28|17542.28|17656.93|17536.93|10
1632616490000|2021-09-26 00:34:50|17663.22|17543.22|17669.58|17549.58|17669.58|17549.58|17661.93|17541.93|10
1632616500000|2021-09-26 00:35:00|17668.28|17548.28|17671.19|17551.19|17671.19|17551.19|17668.28|17548.28|10
1632616510000|2021-09-26 00:35:10|17671.48|17551.48|17676.35|17556.35|17676.35|17556.35|17671.48|17551.48|10
1632616520000|2021-09-26 00:35:20|17676.75|17556.75|17682.21|17562.21|17682.21|17562.21|17676.75|17556.75|10
1632616530000|2021-09-26 00:35:30|17682.12|17562.12|17688.36|17568.36|17688.36|17568.36|17682.12|17562.12|10
1632616540000|2021-09-26 00:35:40|17692.92|17572.92|17694.03|17574.03|17694.41|17574.41|17692.92|17572.92|9
1632616550000|2021-09-26 00:35:50|17694.79|17574.79|17693.34|17573.34|17695|17575|17693.34|17573.34|10
1632616560000|2021-09-26 00:36:00|17693.43|17573.43|17694.77|17574.77|17695.04|17575.04|17693.07|17573.07|10
1632616570000|2021-09-26 00:36:10|17695.03|17575.03|17703.84|17583.84|17703.84|17583.84|17695.03|17575.03|10
1632616580000|2021-09-26 00:36:20|17704.13|17584.13|17707.82|17587.82|17707.82|17587.82|17704.13|17584.13|10
1632616590000|2021-09-26 00:36:30|17709.53|17589.53|17712.25|17592.25|17712.98|17592.98|17709.53|17589.53|10
1632616600000|2021-09-26 00:36:40|17712.06|17592.06|17713.38|17593.38|17713.38|17593.38|17711.77|17591.77|10
1632616610000|2021-09-26 00:36:50|17713.26|17593.26|17715.45|17595.45|17715.45|17595.45|17713.26|17593.26|10
1632616620000|2021-09-26 00:37:00|17715.33|17595.33|17718.63|17598.63|17718.63|17598.63|17715.33|17595.33|9
1632616630000|2021-09-26 00:37:10|17718.53|17598.53|17720.09|17600.09|17720.09|17600.09|17718.43|17598.43|10
1632616640000|2021-09-26 00:37:20|17720.2|17600.2|17723.55|17603.55|17723.55|17603.55|17720.2|17600.2|9
1632616650000|2021-09-26 00:37:30|17725.24|17605.24|17727.36|17607.36|17727.67|17607.67|17725.24|17605.24|10
1632616660000|2021-09-26 00:37:40|17727.67|17607.67|17731.27|17611.27|17731.27|17611.27|17727.67|17607.67|10
1632616670000|2021-09-26 00:37:50|17731.9|17611.9|17733.51|17613.51|17733.81|17613.81|17731.9|17611.9|8
1632616680000|2021-09-26 00:38:00|17733.44|17613.44|17736.35|17616.35|17736.4|17616.4|17733.44|17613.44|10
1632616690000|2021-09-26 00:38:10|17735.98|17615.98|17734.81|17614.81|17736.38|17616.38|17734.81|17614.81|9
1632616700000|2021-09-26 00:38:20|17735.05|17615.05|17734.89|17614.89|17735.34|17615.34|17734.86|17614.86|7
1632616710000|2021-09-26 00:38:30|17735.13|17615.13|17739.51|17619.51|17739.85|17619.85|17735.06|17615.06|10
1632616720000|2021-09-26 00:38:40|17739.94|17619.94|17742.94|17622.94|17742.95|17622.95|17739.94|17619.94|10
1632616730000|2021-09-26 00:38:50|17743.29|17623.29|17740.16|17620.16|17743.29|17623.29|17740.16|17620.16|9
1632616740000|2021-09-26 00:39:00|17739.75|17619.75|17733.04|17613.04|17739.75|17619.75|17733.04|17613.04|10
1632616750000|2021-09-26 00:39:10|17732.93|17612.93|17728.85|17608.85|17732.93|17612.93|17728.76|17608.76|10
1632616760000|2021-09-26 00:39:20|17728.53|17608.53|17721.77|17601.77|17728.53|17608.53|17721.77|17601.77|10
1632616770000|2021-09-26 00:39:30|17720|17600|17718.39|17598.39|17720|17600|17718.39|17598.39|10
1632616780000|2021-09-26 00:39:40|17717.86|17597.86|17714.9|17594.9|17717.86|17597.86|17714.9|17594.9|9
1632616790000|2021-09-26 00:39:50|17715.01|17595.01|17709.3|17589.3|17715.01|17595.01|17709.3|17589.3|10
1632616800000|2021-09-26 00:40:00|17709.47|17589.47|17708.66|17588.66|17710.33|17590.33|17708.26|17588.26|10
1632616810000|2021-09-26 00:40:10|17708.61|17588.61|17706.77|17586.77|17708.61|17588.61|17706.74|17586.74|10
1632616820000|2021-09-26 00:40:20|17706.78|17586.78|17701.27|17581.27|17707.29|17587.29|17701.26|17581.26|10
1632616830000|2021-09-26 00:40:30|17700.76|17580.76|17701.16|17581.16|17701.16|17581.16|17700.01|17580.01|10
1632616840000|2021-09-26 00:40:40|17700.81|17580.81|17697.75|17577.75|17700.81|17580.81|17697.75|17577.75|10
1632616850000|2021-09-26 00:40:50|17697.77|17577.77|17695.39|17575.39|17697.77|17577.77|17695.39|17575.39|10
1632616860000|2021-09-26 00:41:00|17695.38|17575.38|17693.1|17573.1|17695.38|17575.38|17693.05|17573.05|10
1632616870000|2021-09-26 00:41:10|17693.12|17573.12|17689.81|17569.81|17693.12|17573.12|17689.81|17569.81|10
1632616880000|2021-09-26 00:41:20|17689.63|17569.63|17688.92|17568.92|17689.68|17569.68|17688.87|17568.87|10
1632616890000|2021-09-26 00:41:30|17689.17|17569.17|17685.44|17565.44|17689.59|17569.59|17685.32|17565.32|10
1632616900000|2021-09-26 00:41:40|17685.22|17565.22|17680.92|17560.92|17685.22|17565.22|17680.87|17560.87|10
1632616910000|2021-09-26 00:41:50|17679.66|17559.66|17675.68|17555.68|17679.66|17559.66|17675.51|17555.51|10
1632616920000|2021-09-26 00:42:00|17674.82|17554.82|17675.04|17555.04|17675.33|17555.33|17674.58|17554.58|10
1632616930000|2021-09-26 00:42:10|17674.55|17554.55|17674.36|17554.36|17674.96|17554.96|17674.16|17554.16|10
1632616940000|2021-09-26 00:42:20|17674.5|17554.5|17673.64|17553.64|17674.5|17554.5|17673.25|17553.25|9
1632616950000|2021-09-26 00:42:30|17673.68|17553.68|17681.67|17561.67|17681.67|17561.67|17673.68|17553.68|10
1632616960000|2021-09-26 00:42:40|17681.85|17561.85|17679.9|17559.9|17682.09|17562.09|17679.9|17559.9|10
1632616970000|2021-09-26 00:42:50|17679.34|17559.34|17676.93|17556.93|17679.34|17559.34|17676.54|17556.54|10
1632616980000|2021-09-26 00:43:00|17676.81|17556.81|17673.74|17553.74|17676.81|17556.81|17673.74|17553.74|9
1632616990000|2021-09-26 00:43:10|17673.71|17553.71|17674.05|17554.05|17674.55|17554.55|17673.36|17553.36|10
1632617000000|2021-09-26 00:43:20|17673.73|17553.73|17668.15|17548.15|17673.73|17553.73|17668.15|17548.15|9
1632617010000|2021-09-26 00:43:30|17668.17|17548.17|17667.05|17547.05|17668.49|17548.49|17666.37|17546.37|10
1632617020000|2021-09-26 00:43:40|17666.58|17546.58|17666|17546|17666.58|17546.58|17665.6|17545.6|10
1632617030000|2021-09-26 00:43:50|17665.99|17545.99|17660.67|17540.67|17665.99|17545.99|17660.67|17540.67|10
1632617040000|2021-09-26 00:44:00|17660.51|17540.51|17656.08|17536.08|17660.51|17540.51|17656.08|17536.08|10
1632617050000|2021-09-26 00:44:10|17655.72|17535.72|17657.54|17537.54|17657.54|17537.54|17654.23|17534.23|10
1632617060000|2021-09-26 00:44:20|17658.48|17538.48|17661.59|17541.59|17661.59|17541.59|17658.48|17538.48|10
1632617070000|2021-09-26 00:44:30|17662.05|17542.05|17664.05|17544.05|17664.15|17544.15|17661.82|17541.82|10
1632617080000|2021-09-26 00:44:40|17663.93|17543.93|17661.74|17541.74|17663.93|17543.93|17661.74|17541.74|10
1632617090000|2021-09-26 00:44:50|17661.63|17541.63|17659.57|17539.57|17661.63|17541.63|17659.57|17539.57|10
1632617100000|2021-09-26 00:45:00|17659.52|17539.52|17660.3|17540.3|17660.3|17540.3|17659.27|17539.27|10
1632617110000|2021-09-26 00:45:10|17660.45|17540.45|17661.3|17541.3|17661.6|17541.6|17660.29|17540.29|10
1632617120000|2021-09-26 00:45:20|17661.38|17541.38|17662.56|17542.56|17662.88|17542.88|17661.38|17541.38|9
1632617130000|2021-09-26 00:45:30|17662.44|17542.44|17665.02|17545.02|17665.92|17545.92|17662.44|17542.44|10
1632617140000|2021-09-26 00:45:40|17664.95|17544.95|17661.46|17541.46|17664.95|17544.95|17661.46|17541.46|9
1632617150000|2021-09-26 00:45:50|17660.96|17540.96|17656.71|17536.71|17660.96|17540.96|17656.71|17536.71|10
1632617160000|2021-09-26 00:46:00|17656.5|17536.5|17655.66|17535.66|17656.5|17536.5|17655.66|17535.66|10
1632617170000|2021-09-26 00:46:10|17655.63|17535.63|17648.85|17528.85|17655.63|17535.63|17648.85|17528.85|9
1632617180000|2021-09-26 00:46:20|17648.59|17528.59|17648.46|17528.46|17648.68|17528.68|17647.27|17527.27|10
1632617190000|2021-09-26 00:46:30|17648|17528|17642.78|17522.78|17648|17528|17642.78|17522.78|10
1632617200000|2021-09-26 00:46:40|17643.03|17523.03|17639.06|17519.06|17643.03|17523.03|17639.06|17519.06|10
1632617210000|2021-09-26 00:46:50|17638.85|17518.85|17629.91|17509.91|17638.85|17518.85|17629.91|17509.91|10
1632617220000|2021-09-26 00:47:00|17628.4|17508.4|17621|17501|17628.4|17508.4|17621|17501|10
1632617230000|2021-09-26 00:47:10|17620.9|17500.9|17616.84|17496.84|17621.55|17501.55|17616.6|17496.6|9
1632617240000|2021-09-26 00:47:20|17616.21|17496.21|17612.31|17492.31|17616.21|17496.21|17612.12|17492.12|10
1632617250000|2021-09-26 00:47:30|17610.65|17490.65|17610.82|17490.82|17610.98|17490.98|17610.65|17490.65|10
1632617260000|2021-09-26 00:47:40|17611.93|17491.93|17616.42|17496.42|17617.1|17497.1|17611.93|17491.93|10
1632617270000|2021-09-26 00:47:50|17615.3|17495.3|17614.71|17494.71|17616.29|17496.29|17614.71|17494.71|10
1632617280000|2021-09-26 00:48:00|17614.81|17494.81|17619.28|17499.28|17619.28|17499.28|17614.81|17494.81|10
1632617290000|2021-09-26 00:48:10|17618.69|17498.69|17622.11|17502.11|17622.11|17502.11|17618.69|17498.69|10
1632617300000|2021-09-26 00:48:20|17622.74|17502.74|17623.6|17503.6|17624|17504|17622.74|17502.74|10
1632617310000|2021-09-26 00:48:30|17623.49|17503.49|17624.84|17504.84|17624.84|17504.84|17623.33|17503.33|10
1632617320000|2021-09-26 00:48:40|17624.15|17504.15|17625.01|17505.01|17625.01|17505.01|17623.17|17503.17|10
1632617330000|2021-09-26 00:48:50|17624.91|17504.91|17627.51|17507.51|17627.51|17507.51|17624.91|17504.91|9
1632617340000|2021-09-26 00:49:00|17627.34|17507.34|17628.51|17508.51|17628.73|17508.73|17627.34|17507.34|10
1632617350000|2021-09-26 00:49:10|17628.62|17508.62|17628.56|17508.56|17628.62|17508.62|17628.19|17508.19|9
1632617360000|2021-09-26 00:49:20|17628.98|17508.98|17621.12|17501.12|17629.05|17509.05|17621.12|17501.12|10
1632617370000|2021-09-26 00:49:30|17621.04|17501.04|17616.54|17496.54|17621.04|17501.04|17614.07|17494.07|9
1632617380000|2021-09-26 00:49:40|17616.63|17496.63|17619.48|17499.48|17619.48|17499.48|17615.87|17495.87|10
1632617390000|2021-09-26 00:49:50|17619.61|17499.61|17621.39|17501.39|17621.47|17501.47|17619.61|17499.61|10
1632617400000|2021-09-26 00:50:00|17621.17|17501.17|17621.22|17501.22|17621.97|17501.97|17620.83|17500.83|9
1632617410000|2021-09-26 00:50:10|17621.01|17501.01|17616.21|17496.21|17621.01|17501.01|17616.2|17496.2|10
1632617420000|2021-09-26 00:50:20|17615.12|17495.12|17614.05|17494.05|17615.81|17495.81|17612.59|17492.59|10
1632617430000|2021-09-26 00:50:30|17613.57|17493.57|17607.5|17487.5|17613.57|17493.57|17607.5|17487.5|10
1632617440000|2021-09-26 00:50:40|17607.47|17487.47|17608.57|17488.57|17608.57|17488.57|17606.13|17486.13|10
1632617450000|2021-09-26 00:50:50|17608.39|17488.39|17607.88|17487.88|17608.95|17488.95|17607.63|17487.63|9
1632617460000|2021-09-26 00:51:00|17607.77|17487.77|17608.32|17488.32|17608.32|17488.32|17607.18|17487.18|10
1632617470000|2021-09-26 00:51:10|17608.78|17488.78|17610.87|17490.87|17611.14|17491.14|17608.56|17488.56|10
1632617480000|2021-09-26 00:51:20|17611.08|17491.08|17614.26|17494.26|17614.27|17494.27|17611.08|17491.08|10
1632617490000|2021-09-26 00:51:30|17615.09|17495.09|17617.8|17497.8|17617.8|17497.8|17615.09|17495.09|10
1632617500000|2021-09-26 00:51:40|17616.33|17496.33|17616.47|17496.47|17616.47|17496.47|17615.24|17495.24|10
1632617510000|2021-09-26 00:51:50|17615.7|17495.7|17616.07|17496.07|17616.29|17496.29|17615.48|17495.48|10
1632617520000|2021-09-26 00:52:00|17616.06|17496.06|17614.61|17494.61|17616.06|17496.06|17614.37|17494.37|10
1632617530000|2021-09-26 00:52:10|17614.16|17494.16|17614.27|17494.27|17614.27|17494.27|17613.8|17493.8|10
1632617540000|2021-09-26 00:52:20|17615.02|17495.02|17613.66|17493.66|17615.43|17495.43|17613.66|17493.66|10
1632617550000|2021-09-26 00:52:30|17613.86|17493.86|17614.22|17494.22|17614.73|17494.73|17613.33|17493.33|10
1632617560000|2021-09-26 00:52:40|17614.25|17494.25|17614.72|17494.72|17615.17|17495.17|17614.25|17494.25|10
1632617570000|2021-09-26 00:52:50|17614.64|17494.64|17611.16|17491.16|17614.64|17494.64|17611.16|17491.16|10
1632617580000|2021-09-26 00:53:00|17611.38|17491.38|17610.31|17490.31|17611.38|17491.38|17610.22|17490.22|10
1632617590000|2021-09-26 00:53:10|17610.9|17490.9|17607.65|17487.65|17611.07|17491.07|17607.65|17487.65|10
1632617600000|2021-09-26 00:53:20|17607.71|17487.71|17604.74|17484.74|17607.71|17487.71|17604.74|17484.74|8
1632617610000|2021-09-26 00:53:30|17604.35|17484.35|17601.04|17481.04|17604.55|17484.55|17601.04|17481.04|9
1632617620000|2021-09-26 00:53:40|17600.78|17480.78|17593.8|17473.8|17600.78|17480.78|17593.8|17473.8|10
1632617630000|2021-09-26 00:53:50|17593.79|17473.79|17588.17|17468.17|17594.32|17474.32|17588.17|17468.17|10
1632617640000|2021-09-26 00:54:00|17585.18|17465.18|17584.01|17464.01|17585.18|17465.18|17583.23|17463.23|10
1632617650000|2021-09-26 00:54:10|17585.05|17465.05|17580.64|17460.64|17585.52|17465.52|17580.64|17460.64|10
1632617660000|2021-09-26 00:54:20|17580.55|17460.55|17575.93|17455.93|17581.69|17461.69|17575.49|17455.49|10
1632617670000|2021-09-26 00:54:30|17576.54|17456.54|17571.92|17451.92|17576.87|17456.87|17571.92|17451.92|10
1632617680000|2021-09-26 00:54:40|17571.21|17451.21|17567.65|17447.65|17571.21|17451.21|17567.65|17447.65|10
1632617690000|2021-09-26 00:54:50|17566.46|17446.46|17562.59|17442.59|17566.46|17446.46|17562.59|17442.59|10
1632617700000|2021-09-26 00:55:00|17562.08|17442.08|17558.61|17438.61|17562.08|17442.08|17557.8|17437.8|10
1632617710000|2021-09-26 00:55:10|17556.75|17436.75|17552.49|17432.49|17556.75|17436.75|17552.49|17432.49|10
1632617720000|2021-09-26 00:55:20|17552.43|17432.43|17557.51|17437.51|17557.55|17437.55|17552.22|17432.22|9
1632617730000|2021-09-26 00:55:30|17557.54|17437.54|17569.18|17449.18|17569.18|17449.18|17557.54|17437.54|10
1632617740000|2021-09-26 00:55:40|17568.89|17448.89|17576.16|17456.16|17576.16|17456.16|17568.89|17448.89|9
1632617750000|2021-09-26 00:55:50|17576.29|17456.29|17578.04|17458.04|17578.04|17458.04|17576.29|17456.29|10
1632617760000|2021-09-26 00:56:00|17578.15|17458.15|17580.96|17460.96|17580.96|17460.96|17578.15|17458.15|10
1632617770000|2021-09-26 00:56:10|17581.61|17461.61|17585.26|17465.26|17587.21|17467.21|17581.61|17461.61|10
1632617780000|2021-09-26 00:56:20|17584.13|17464.13|17575.14|17455.14|17584.98|17464.98|17575.14|17455.14|10
1632617790000|2021-09-26 00:56:30|17573.58|17453.58|17572.08|17452.08|17573.58|17453.58|17571.9|17451.9|10
1632617800000|2021-09-26 00:56:40|17572.19|17452.19|17570.87|17450.87|17572.39|17452.39|17570.87|17450.87|9
1632617810000|2021-09-26 00:56:50|17570.46|17450.46|17572.32|17452.32|17572.32|17452.32|17570.34|17450.34|10
1632617820000|2021-09-26 00:57:00|17572.33|17452.33|17573.93|17453.93|17574.27|17454.27|17572.33|17452.33|10
1632617830000|2021-09-26 00:57:10|17573.37|17453.37|17572.91|17452.91|17573.37|17453.37|17571.48|17451.48|10
1632617840000|2021-09-26 00:57:20|17572.1|17452.1|17573.76|17453.76|17574.3|17454.3|17571.87|17451.87|10
1632617850000|2021-09-26 00:57:30|17573.48|17453.48|17579.64|17459.64|17579.64|17459.64|17573.48|17453.48|10
1632617860000|2021-09-26 00:57:40|17579.71|17459.71|17579.98|17459.98|17580.49|17460.49|17579.13|17459.13|9
1632617870000|2021-09-26 00:57:50|17579.68|17459.68|17581|17461|17581|17461|17579.68|17459.68|10
1632617880000|2021-09-26 00:58:00|17581.33|17461.33|17583.69|17463.69|17583.7|17463.7|17581.33|17461.33|9
1632617890000|2021-09-26 00:58:10|17583.7|17463.7|17589.35|17469.35|17589.35|17469.35|17583.7|17463.7|10
1632617900000|2021-09-26 00:58:20|17589.43|17469.43|17593.18|17473.18|17593.54|17473.54|17589.43|17469.43|10
1632617910000|2021-09-26 00:58:30|17593.46|17473.46|17594.74|17474.74|17594.74|17474.74|17593|17473|10
1632617920000|2021-09-26 00:58:40|17594.52|17474.52|17595.17|17475.17|17595.25|17475.25|17594.46|17474.46|8
1632617930000|2021-09-26 00:58:50|17595.03|17475.03|17597.82|17477.82|17598.14|17478.14|17594.73|17474.73|8
1632617940000|2021-09-26 00:59:00|17597.79|17477.79|17600.21|17480.21|17600.55|17480.55|17597.79|17477.79|10
1632617950000|2021-09-26 00:59:10|17600.5|17480.5|17604.12|17484.12|17604.12|17484.12|17600.5|17480.5|10
1632617960000|2021-09-26 00:59:20|17604.63|17484.63|17611.48|17491.48|17611.48|17491.48|17604.54|17484.54|10
1632617970000|2021-09-26 00:59:30|17611.33|17491.33|17620.48|17500.48|17620.48|17500.48|17611.33|17491.33|10
1632617980000|2021-09-26 00:59:40|17621.14|17501.14|17630.46|17510.46|17630.46|17510.46|17621.14|17501.14|9
1632617990000|2021-09-26 00:59:50|17631|17511|17638.49|17518.49|17638.7|17518.7|17631|17511|10
1632618000000|2021-09-26 01:00:00|17638.46|17518.46|17650.05|17530.05|17650.05|17530.05|17638.26|17518.26|10
1632618010000|2021-09-26 01:00:10|17650.25|17530.25|17652.73|17532.73|17652.73|17532.73|17649.77|17529.77|10
1632618020000|2021-09-26 01:00:20|17652.87|17532.87|17659.73|17539.73|17659.73|17539.73|17652.87|17532.87|10
1632618030000|2021-09-26 01:00:30|17662.17|17542.17|17671.77|17551.77|17671.77|17551.77|17662.17|17542.17|9
1632618040000|2021-09-26 01:00:40|17672.42|17552.42|17681.88|17561.88|17681.88|17561.88|17672.42|17552.42|10
1632618050000|2021-09-26 01:00:50|17683.45|17563.45|17685.44|17565.44|17686.89|17566.89|17683.45|17563.45|9
1632618060000|2021-09-26 01:01:00|17685.39|17565.39|17678.33|17558.33|17685.39|17565.39|17678.33|17558.33|10
1632618070000|2021-09-26 01:01:10|17676.68|17556.68|17668.98|17548.98|17676.68|17556.68|17666.52|17546.52|10
1632618080000|2021-09-26 01:01:20|17670.03|17550.03|17654.21|17534.21|17670.03|17550.03|17654.21|17534.21|10
1632618090000|2021-09-26 01:01:30|17654.31|17534.31|17650.35|17530.35|17654.31|17534.31|17650.35|17530.35|10
1632618100000|2021-09-26 01:01:40|17649.88|17529.88|17640.37|17520.37|17649.88|17529.88|17640.37|17520.37|10
1632618110000|2021-09-26 01:01:50|17639.83|17519.83|17632.61|17512.61|17639.83|17519.83|17631.99|17511.99|10
1632618120000|2021-09-26 01:02:00|17632.29|17512.29|17621.08|17501.08|17632.29|17512.29|17621.08|17501.08|10
1632618130000|2021-09-26 01:02:10|17621.05|17501.05|17619.68|17499.68|17622.13|17502.13|17619.68|17499.68|10
1632618140000|2021-09-26 01:02:20|17618.92|17498.92|17615.37|17495.37|17618.92|17498.92|17614.13|17494.13|10
1632618150000|2021-09-26 01:02:30|17614.57|17494.57|17612.66|17492.66|17615.07|17495.07|17612.66|17492.66|10
1632618160000|2021-09-26 01:02:40|17612.72|17492.72|17607.91|17487.91|17612.72|17492.72|17607.91|17487.91|10
1632618170000|2021-09-26 01:02:50|17606.78|17486.78|17604.68|17484.68|17607.03|17487.03|17604.15|17484.15|10
1632618180000|2021-09-26 01:03:00|17604.7|17484.7|17608.26|17488.26|17608.26|17488.26|17604.7|17484.7|10
1632618190000|2021-09-26 01:03:10|17608.5|17488.5|17607.85|17487.85|17608.5|17488.5|17607.75|17487.75|10
1632618200000|2021-09-26 01:03:20|17608.63|17488.63|17610.24|17490.24|17610.24|17490.24|17607.99|17487.99|10
1632618210000|2021-09-26 01:03:30|17610.21|17490.21|17612.29|17492.29|17612.29|17492.29|17609.57|17489.57|10
1632618220000|2021-09-26 01:03:40|17615.38|17495.38|17623.82|17503.82|17623.82|17503.82|17615.38|17495.38|10
1632618230000|2021-09-26 01:03:50|17624.5|17504.5|17627.52|17507.52|17627.82|17507.82|17624.5|17504.5|10
1632618240000|2021-09-26 01:04:00|17627.31|17507.31|17628.02|17508.02|17628.64|17508.64|17627.01|17507.01|10
1632618250000|2021-09-26 01:04:10|17628.16|17508.16|17626.28|17506.28|17628.16|17508.16|17626.12|17506.12|10
1632618260000|2021-09-26 01:04:20|17626.64|17506.64|17625.94|17505.94|17627.92|17507.92|17625.89|17505.89|9
1632618270000|2021-09-26 01:04:30|17626.33|17506.33|17629.68|17509.68|17629.68|17509.68|17626.03|17506.03|10
1632618280000|2021-09-26 01:04:40|17629.98|17509.98|17634.33|17514.33|17634.33|17514.33|17628.36|17508.36|10
1632618290000|2021-09-26 01:04:50|17634.36|17514.36|17639.98|17519.98|17640.14|17520.14|17634.36|17514.36|10
1632618300000|2021-09-26 01:05:00|17640.5|17520.5|17641.29|17521.29|17641.37|17521.37|17639.57|17519.57|10
1632618310000|2021-09-26 01:05:10|17641.84|17521.84|17644.15|17524.15|17645.27|17525.27|17641.84|17521.84|10
1632618320000|2021-09-26 01:05:20|17643.68|17523.68|17636.92|17516.92|17643.68|17523.68|17636.92|17516.92|10
1632618330000|2021-09-26 01:05:30|17636.56|17516.56|17631.67|17511.67|17636.56|17516.56|17631.67|17511.67|9
1632618340000|2021-09-26 01:05:40|17631.99|17511.99|17625.33|17505.33|17631.99|17511.99|17625.33|17505.33|10
1632618350000|2021-09-26 01:05:50|17625.44|17505.44|17622.71|17502.71|17625.53|17505.53|17622.71|17502.71|10
1632618360000|2021-09-26 01:06:00|17622.7|17502.7|17619.94|17499.94|17622.7|17502.7|17619.94|17499.94|9
1632618370000|2021-09-26 01:06:10|17619.81|17499.81|17618.87|17498.87|17619.81|17499.81|17616.27|17496.27|10
1632618380000|2021-09-26 01:06:20|17618.76|17498.76|17621.28|17501.28|17621.28|17501.28|17618.76|17498.76|10
1632618390000|2021-09-26 01:06:30|17621.63|17501.63|17628.48|17508.48|17628.7|17508.7|17621.63|17501.63|10
1632618400000|2021-09-26 01:06:40|17627.95|17507.95|17635.01|17515.01|17635.01|17515.01|17627.44|17507.44|10
1632618410000|2021-09-26 01:06:50|17634.64|17514.64|17637.04|17517.04|17637.04|17517.04|17634.42|17514.42|10
1632618420000|2021-09-26 01:07:00|17637.03|17517.03|17641.75|17521.75|17641.75|17521.75|17637.03|17517.03|10
1632618430000|2021-09-26 01:07:10|17640.78|17520.78|17640.66|17520.66|17641.95|17521.95|17640.66|17520.66|10
1632618440000|2021-09-26 01:07:20|17640.51|17520.51|17640.61|17520.61|17641.31|17521.31|17639.93|17519.93|10
1632618450000|2021-09-26 01:07:30|17640.55|17520.55|17640.76|17520.76|17640.9|17520.9|17640.37|17520.37|10
1632618460000|2021-09-26 01:07:40|17641.27|17521.27|17641.03|17521.03|17641.56|17521.56|17641.01|17521.01|9
1632618470000|2021-09-26 01:07:50|17640.76|17520.76|17640.31|17520.31|17640.84|17520.84|17638.46|17518.46|9
1632618480000|2021-09-26 01:08:00|17640.19|17520.19|17640.12|17520.12|17640.37|17520.37|17639.97|17519.97|10
1632618490000|2021-09-26 01:08:10|17639.94|17519.94|17640.44|17520.44|17640.46|17520.46|17639.94|17519.94|8
1632618500000|2021-09-26 01:08:20|17641.02|17521.02|17639.43|17519.43|17641.5|17521.5|17639.43|17519.43|10
1632618510000|2021-09-26 01:08:30|17639.83|17519.83|17636.95|17516.95|17639.87|17519.87|17636.76|17516.76|10
1632618520000|2021-09-26 01:08:40|17636.85|17516.85|17636.63|17516.63|17637.05|17517.05|17635.99|17515.99|10
1632618530000|2021-09-26 01:08:50|17635.93|17515.93|17636.45|17516.45|17637.16|17517.16|17635.93|17515.93|10
1632618540000|2021-09-26 01:09:00|17636.06|17516.06|17636.73|17516.73|17636.73|17516.73|17635.34|17515.34|10
1632618550000|2021-09-26 01:09:10|17636.46|17516.46|17637.24|17517.24|17637.53|17517.53|17636.46|17516.46|10
1632618560000|2021-09-26 01:09:20|17636.68|17516.68|17634.01|17514.01|17636.74|17516.74|17634.01|17514.01|10
1632618570000|2021-09-26 01:09:30|17633.57|17513.57|17631.88|17511.88|17633.57|17513.57|17631.88|17511.88|10
1632618580000|2021-09-26 01:09:40|17631.77|17511.77|17632.14|17512.14|17632.14|17512.14|17631.41|17511.41|10
1632618590000|2021-09-26 01:09:50|17632.26|17512.26|17633.03|17513.03|17633.04|17513.04|17632.13|17512.13|9
1632618600000|2021-09-26 01:10:00|17633.68|17513.68|17635.62|17515.62|17636.61|17516.61|17633.68|17513.68|10
1632618610000|2021-09-26 01:10:10|17635.79|17515.79|17634.08|17514.08|17636.83|17516.83|17634.08|17514.08|10
1632618620000|2021-09-26 01:10:20|17634.01|17514.01|17632.47|17512.47|17634.01|17514.01|17632.47|17512.47|9
1632618630000|2021-09-26 01:10:30|17632.19|17512.19|17629.89|17509.89|17632.19|17512.19|17629.89|17509.89|9
1632618640000|2021-09-26 01:10:40|17629.7|17509.7|17628.87|17508.87|17629.99|17509.99|17628.55|17508.55|10
1632618650000|2021-09-26 01:10:50|17627.25|17507.25|17626.22|17506.22|17627.4|17507.4|17626.01|17506.01|10
1632618660000|2021-09-26 01:11:00|17625.66|17505.66|17622.38|17502.38|17625.66|17505.66|17622.1|17502.1|10
1632618670000|2021-09-26 01:11:10|17622.83|17502.83|17618.52|17498.52|17622.83|17502.83|17618.52|17498.52|10
1632618680000|2021-09-26 01:11:20|17618.71|17498.71|17618.66|17498.66|17619.91|17499.91|17618.66|17498.66|10
1632618690000|2021-09-26 01:11:30|17618.74|17498.74|17618.31|17498.31|17618.81|17498.81|17618.31|17498.31|10
1632618700000|2021-09-26 01:11:40|17618.13|17498.13|17617.66|17497.66|17618.26|17498.26|17617.64|17497.64|10
1632618710000|2021-09-26 01:11:50|17617.62|17497.62|17615.03|17495.03|17617.62|17497.62|17615.03|17495.03|10
1632618720000|2021-09-26 01:12:00|17615|17495|17615.22|17495.22|17616.26|17496.26|17614.76|17494.76|9
1632618730000|2021-09-26 01:12:10|17614.03|17494.03|17610.69|17490.69|17614.03|17494.03|17610.69|17490.69|9
1632618740000|2021-09-26 01:12:20|17610.11|17490.11|17604.99|17484.99|17610.11|17490.11|17604.99|17484.99|10
1632618750000|2021-09-26 01:12:30|17604.85|17484.85|17600.07|17480.07|17604.99|17484.99|17599.94|17479.94|9
1632618760000|2021-09-26 01:12:40|17599.7|17479.7|17597.08|17477.08|17599.7|17479.7|17597.08|17477.08|10
1632618770000|2021-09-26 01:12:50|17596.7|17476.7|17594.59|17474.59|17596.7|17476.7|17594.22|17474.22|10
1632618780000|2021-09-26 01:13:00|17593.46|17473.46|17593.61|17473.61|17593.98|17473.98|17593.29|17473.29|8
1632618790000|2021-09-26 01:13:10|17593.65|17473.65|17594.58|17474.58|17594.67|17474.67|17592.86|17472.86|9
1632618800000|2021-09-26 01:13:20|17594.04|17474.04|17595.87|17475.87|17595.87|17475.87|17593.87|17473.87|9
1632618810000|2021-09-26 01:13:30|17595.61|17475.61|17597.11|17477.11|17597.22|17477.22|17595.61|17475.61|9
1632618820000|2021-09-26 01:13:40|17597.26|17477.26|17598.17|17478.17|17598.38|17478.38|17597.26|17477.26|9
1632618830000|2021-09-26 01:13:50|17598.48|17478.48|17598.32|17478.32|17598.58|17478.58|17597.81|17477.81|10
1632618840000|2021-09-26 01:14:00|17598.55|17478.55|17602.22|17482.22|17602.22|17482.22|17598.55|17478.55|9
1632618850000|2021-09-26 01:14:10|17601.68|17481.68|17596.79|17476.79|17601.68|17481.68|17596.79|17476.79|9
1632618860000|2021-09-26 01:14:20|17595.35|17475.35|17592.26|17472.26|17595.35|17475.35|17592.26|17472.26|10
1632618870000|2021-09-26 01:14:30|17591.74|17471.74|17588.19|17468.19|17591.89|17471.89|17588.19|17468.19|10
1632618880000|2021-09-26 01:14:40|17588.75|17468.75|17586.28|17466.28|17588.75|17468.75|17586.28|17466.28|10
1632618890000|2021-09-26 01:14:50|17585.93|17465.93|17585.19|17465.19|17586.16|17466.16|17585.19|17465.19|9
1632618900000|2021-09-26 01:15:00|17585.13|17465.13|17587.92|17467.92|17588.37|17468.37|17585.13|17465.13|10
1632618910000|2021-09-26 01:15:10|17588|17468|17589.28|17469.28|17589.41|17469.41|17588|17468|10
1632618920000|2021-09-26 01:15:20|17589.02|17469.02|17583.61|17463.61|17589.02|17469.02|17583.61|17463.61|10
1632618930000|2021-09-26 01:15:30|17583.39|17463.39|17577.76|17457.76|17583.39|17463.39|17577.76|17457.76|10
1632618940000|2021-09-26 01:15:40|17574.43|17454.43|17571.95|17451.95|17574.59|17454.59|17571.68|17451.68|10
1632618950000|2021-09-26 01:15:50|17571.53|17451.53|17567.02|17447.02|17571.53|17451.53|17567.02|17447.02|10
1632618960000|2021-09-26 01:16:00|17566.9|17446.9|17566.96|17446.96|17566.96|17446.96|17566.11|17446.11|10
1632618970000|2021-09-26 01:16:10|17567.53|17447.53|17571.21|17451.21|17571.21|17451.21|17567.53|17447.53|9
1632618980000|2021-09-26 01:16:20|17572.54|17452.54|17582.4|17462.4|17582.4|17462.4|17572.54|17452.54|10
1632618990000|2021-09-26 01:16:30|17582.89|17462.89|17594.41|17474.41|17594.41|17474.41|17582.89|17462.89|10
1632619000000|2021-09-26 01:16:40|17595.35|17475.35|17600.16|17480.16|17600.16|17480.16|17595.35|17475.35|10
1632619010000|2021-09-26 01:16:50|17599.64|17479.64|17603.57|17483.57|17603.99|17483.99|17599.64|17479.64|10
1632619020000|2021-09-26 01:17:00|17603.64|17483.64|17604.81|17484.81|17604.81|17484.81|17603.64|17483.64|9
1632619030000|2021-09-26 01:17:10|17604.89|17484.89|17605.5|17485.5|17605.57|17485.57|17604.34|17484.34|10
1632619040000|2021-09-26 01:17:20|17605.19|17485.19|17609.58|17489.58|17609.74|17489.74|17605.19|17485.19|10
1632619050000|2021-09-26 01:17:30|17609.52|17489.52|17617.11|17497.11|17617.11|17497.11|17608.34|17488.34|10
1632619060000|2021-09-26 01:17:40|17616.97|17496.97|17624.54|17504.54|17624.54|17504.54|17616.97|17496.97|10
1632619070000|2021-09-26 01:17:50|17624.41|17504.41|17627.3|17507.3|17627.3|17507.3|17623.94|17503.94|10
1632619080000|2021-09-26 01:18:00|17627.47|17507.47|17629.16|17509.16|17629.3|17509.3|17627.47|17507.47|10
1632619090000|2021-09-26 01:18:10|17629.77|17509.77|17630.26|17510.26|17630.26|17510.26|17628.5|17508.5|9
1632619100000|2021-09-26 01:18:20|17630.5|17510.5|17630.25|17510.25|17630.55|17510.55|17629.25|17509.25|10
1632619110000|2021-09-26 01:18:30|17630.11|17510.11|17633.53|17513.53|17633.53|17513.53|17630.04|17510.04|9
1632619120000|2021-09-26 01:18:40|17634.12|17514.12|17634.86|17514.86|17635.25|17515.25|17633.69|17513.69|10
1632619130000|2021-09-26 01:18:50|17635.3|17515.3|17635.22|17515.22|17635.43|17515.43|17635.07|17515.07|9
1632619140000|2021-09-26 01:19:00|17635.83|17515.83|17640.11|17520.11|17640.11|17520.11|17635.83|17515.83|10
1632619150000|2021-09-26 01:19:10|17640|17520|17642.08|17522.08|17642.08|17522.08|17639.86|17519.86|10
1632619160000|2021-09-26 01:19:20|17642.23|17522.23|17640.12|17520.12|17642.61|17522.61|17640.06|17520.06|10
1632619170000|2021-09-26 01:19:30|17640.16|17520.16|17637.96|17517.96|17640.29|17520.29|17637.96|17517.96|10
1632619180000|2021-09-26 01:19:40|17637.85|17517.85|17636.93|17516.93|17638.18|17518.18|17636.92|17516.92|10
1632619190000|2021-09-26 01:19:50|17637.17|17517.17|17633.06|17513.06|17637.17|17517.17|17633.06|17513.06|10
1632619200000|2021-09-26 01:20:00|17631.96|17511.96|17632.06|17512.06|17632.13|17512.13|17631.62|17511.62|10
1632619210000|2021-09-26 01:20:10|17635.64|17515.64|17636.53|17516.53|17636.53|17516.53|17635.64|17515.64|10
1632619220000|2021-09-26 01:20:20|17636.41|17516.41|17636.09|17516.09|17638.3|17518.3|17636.09|17516.09|10
1632619230000|2021-09-26 01:20:30|17636.54|17516.54|17634.54|17514.54|17636.54|17516.54|17634.4|17514.4|9
1632619240000|2021-09-26 01:20:40|17634.31|17514.31|17634.16|17514.16|17634.34|17514.34|17634.16|17514.16|7
1632619250000|2021-09-26 01:20:50|17633.62|17513.62|17631.54|17511.54|17633.62|17513.62|17631.54|17511.54|10
1632619260000|2021-09-26 01:21:00|17631.48|17511.48|17633.11|17513.11|17633.11|17513.11|17631.02|17511.02|9
1632619270000|2021-09-26 01:21:10|17633.33|17513.33|17635.4|17515.4|17635.76|17515.76|17633.33|17513.33|9
1632619280000|2021-09-26 01:21:20|17635.34|17515.34|17635.93|17515.93|17636.7|17516.7|17635.25|17515.25|10
1632619290000|2021-09-26 01:21:30|17635.41|17515.41|17634.02|17514.02|17635.41|17515.41|17633.93|17513.93|8
1632619300000|2021-09-26 01:21:40|17633.74|17513.74|17633.51|17513.51|17633.74|17513.74|17632.89|17512.89|10
1632619310000|2021-09-26 01:21:50|17632.83|17512.83|17634.8|17514.8|17634.8|17514.8|17632.46|17512.46|9
1632619320000|2021-09-26 01:22:00|17634.93|17514.93|17636.19|17516.19|17636.19|17516.19|17634.91|17514.91|10
1632619330000|2021-09-26 01:22:10|17636.25|17516.25|17637.78|17517.78|17637.78|17517.78|17636.08|17516.08|10
1632619340000|2021-09-26 01:22:20|17637.17|17517.17|17634.25|17514.25|17637.17|17517.17|17633.67|17513.67|8
1632619350000|2021-09-26 01:22:30|17633.84|17513.84|17633.94|17513.94|17634.09|17514.09|17633.52|17513.52|9
1632619360000|2021-09-26 01:22:40|17633.83|17513.83|17632.58|17512.58|17633.83|17513.83|17632.58|17512.58|10
1632619370000|2021-09-26 01:22:50|17632.47|17512.47|17632.27|17512.27|17632.47|17512.47|17631.66|17511.66|9
1632619380000|2021-09-26 01:23:00|17632.32|17512.32|17635.84|17515.84|17635.84|17515.84|17632.32|17512.32|9
1632619390000|2021-09-26 01:23:10|17635.91|17515.91|17637.5|17517.5|17637.5|17517.5|17635.43|17515.43|10
1632619400000|2021-09-26 01:23:20|17637.54|17517.54|17638.12|17518.12|17638.23|17518.23|17636.97|17516.97|10
1632619410000|2021-09-26 01:23:30|17638.34|17518.34|17641.46|17521.46|17641.46|17521.46|17638.34|17518.34|9
1632619420000|2021-09-26 01:23:40|17642.66|17522.66|17643.8|17523.8|17643.8|17523.8|17642.66|17522.66|10
1632619430000|2021-09-26 01:23:50|17644.33|17524.33|17644.63|17524.63|17644.63|17524.63|17644.07|17524.07|9
1632619440000|2021-09-26 01:24:00|17645.08|17525.08|17646.85|17526.85|17647.15|17527.15|17645.08|17525.08|9
1632619450000|2021-09-26 01:24:10|17647.35|17527.35|17647.88|17527.88|17649.61|17529.61|17647.35|17527.35|10
1632619460000|2021-09-26 01:24:20|17647.52|17527.52|17646.71|17526.71|17647.52|17527.52|17646.71|17526.71|8
1632619470000|2021-09-26 01:24:30|17646.87|17526.87|17647.36|17527.36|17647.66|17527.66|17646.64|17526.64|9
1632619480000|2021-09-26 01:24:40|17647.42|17527.42|17652.68|17532.68|17652.68|17532.68|17647.42|17527.42|10
1632619490000|2021-09-26 01:24:50|17654.08|17534.08|17653.26|17533.26|17654.17|17534.17|17652.93|17532.93|9
1632619500000|2021-09-26 01:25:00|17652.97|17532.97|17653.69|17533.69|17653.69|17533.69|17652.38|17532.38|10
1632619510000|2021-09-26 01:25:10|17653.6|17533.6|17654.65|17534.65|17655.15|17535.15|17653.6|17533.6|10
1632619520000|2021-09-26 01:25:20|17654.89|17534.89|17657.14|17537.14|17657.14|17537.14|17654.89|17534.89|10
1632619530000|2021-09-26 01:25:30|17657.17|17537.17|17657.62|17537.62|17657.62|17537.62|17656.95|17536.95|10
1632619540000|2021-09-26 01:25:40|17659.55|17539.55|17664.83|17544.83|17664.83|17544.83|17659.55|17539.55|10
1632619550000|2021-09-26 01:25:50|17665.78|17545.78|17665.24|17545.24|17665.78|17545.78|17664.7|17544.7|10
1632619560000|2021-09-26 01:26:00|17666|17546|17666.36|17546.36|17666.36|17546.36|17665.91|17545.91|10
1632619570000|2021-09-26 01:26:10|17666.43|17546.43|17669.06|17549.06|17669.06|17549.06|17666.43|17546.43|9
1632619580000|2021-09-26 01:26:20|17669.6|17549.6|17670.99|17550.99|17671.32|17551.32|17669.6|17549.6|9
1632619590000|2021-09-26 01:26:30|17670.96|17550.96|17672.87|17552.87|17672.87|17552.87|17670.96|17550.96|10
1632619600000|2021-09-26 01:26:40|17672.98|17552.98|17677.03|17557.03|17677.03|17557.03|17672.54|17552.54|10
1632619610000|2021-09-26 01:26:50|17677.04|17557.04|17676.57|17556.57|17677.11|17557.11|17676.37|17556.37|10
1632619620000|2021-09-26 01:27:00|17676.98|17556.98|17678.12|17558.12|17678.12|17558.12|17676.71|17556.71|10
1632619630000|2021-09-26 01:27:10|17677.72|17557.72|17674.25|17554.25|17677.8|17557.8|17674.25|17554.25|10
1632619640000|2021-09-26 01:27:20|17673.82|17553.82|17668.68|17548.68|17673.82|17553.82|17668.68|17548.68|10
1632619650000|2021-09-26 01:27:30|17667.8|17547.8|17666.56|17546.56|17667.8|17547.8|17666.56|17546.56|8
1632619660000|2021-09-26 01:27:40|17666.1|17546.1|17665.19|17545.19|17666.28|17546.28|17664.98|17544.98|9
1632619670000|2021-09-26 01:27:50|17665.16|17545.16|17664|17544|17665.39|17545.39|17664|17544|10
1632619680000|2021-09-26 01:28:00|17664.11|17544.11|17657.76|17537.76|17664.11|17544.11|17657.76|17537.76|10
1632619690000|2021-09-26 01:28:10|17657.64|17537.64|17655.49|17535.49|17657.64|17537.64|17655.49|17535.49|10
1632619700000|2021-09-26 01:28:20|17655.51|17535.51|17653.75|17533.75|17655.71|17535.71|17653.75|17533.75|10
1632619710000|2021-09-26 01:28:30|17653.37|17533.37|17653.04|17533.04|17653.37|17533.37|17652.98|17532.98|9
1632619720000|2021-09-26 01:28:40|17653.34|17533.34|17653.13|17533.13|17653.62|17533.62|17652.88|17532.88|9
1632619730000|2021-09-26 01:28:50|17653.08|17533.08|17653.06|17533.06|17653.08|17533.08|17652.84|17532.84|5
1632619740000|2021-09-26 01:29:00|17653.7|17533.7|17657.49|17537.49|17657.96|17537.96|17653.7|17533.7|9
1632619750000|2021-09-26 01:29:10|17657.37|17537.37|17657.09|17537.09|17657.37|17537.37|17656.64|17536.64|10
1632619760000|2021-09-26 01:29:20|17656.99|17536.99|17655.8|17535.8|17656.99|17536.99|17655.76|17535.76|8
1632619770000|2021-09-26 01:29:30|17655.66|17535.66|17655.71|17535.71|17655.71|17535.71|17655.39|17535.39|9
1632619780000|2021-09-26 01:29:40|17655.89|17535.89|17655.46|17535.46|17656.09|17536.09|17655.46|17535.46|10
1632619790000|2021-09-26 01:29:50|17655.02|17535.02|17654.9|17534.9|17655.04|17535.04|17654.35|17534.35|10
1632619800000|2021-09-26 01:30:00|17654.89|17534.89|17654.76|17534.76|17656.82|17536.82|17654.76|17534.76|10
1632619810000|2021-09-26 01:30:10|17654.18|17534.18|17648.37|17528.37|17654.18|17534.18|17648.37|17528.37|9
1632619820000|2021-09-26 01:30:20|17648.45|17528.45|17641.86|17521.86|17648.45|17528.45|17641.86|17521.86|10
1632619830000|2021-09-26 01:30:30|17641.85|17521.85|17638.37|17518.37|17641.85|17521.85|17638.37|17518.37|10
1632619840000|2021-09-26 01:30:40|17638.22|17518.22|17635.28|17515.28|17638.56|17518.56|17635.28|17515.28|10
1632619850000|2021-09-26 01:30:50|17635.14|17515.14|17632.9|17512.9|17635.14|17515.14|17632.9|17512.9|10
1632619860000|2021-09-26 01:31:00|17632.78|17512.78|17630.33|17510.33|17632.78|17512.78|17629.92|17509.92|9
1632619870000|2021-09-26 01:31:10|17630.25|17510.25|17627.7|17507.7|17630.36|17510.36|17627.7|17507.7|9
1632619880000|2021-09-26 01:31:20|17626.52|17506.52|17618.17|17498.17|17626.52|17506.52|17618.17|17498.17|10
1632619890000|2021-09-26 01:31:30|17618.16|17498.16|17616.11|17496.11|17618.16|17498.16|17616.01|17496.01|10
1632619900000|2021-09-26 01:31:40|17616.05|17496.05|17616.26|17496.26|17616.29|17496.29|17615.77|17495.77|10
1632619910000|2021-09-26 01:31:50|17616.63|17496.63|17616.26|17496.26|17617.13|17497.13|17616.26|17496.26|9
1632619920000|2021-09-26 01:32:00|17616.27|17496.27|17614.02|17494.02|17616.4|17496.4|17614.02|17494.02|9
1632619930000|2021-09-26 01:32:10|17614.15|17494.15|17612.37|17492.37|17614.15|17494.15|17612.18|17492.18|10
1632619940000|2021-09-26 01:32:20|17612.06|17492.06|17611.18|17491.18|17612.81|17492.81|17611.18|17491.18|9
1632619950000|2021-09-26 01:32:30|17611.16|17491.16|17609.19|17489.19|17611.23|17491.23|17609.19|17489.19|9
1632619960000|2021-09-26 01:32:40|17609.1|17489.1|17608.53|17488.53|17609.46|17489.46|17607.92|17487.92|10
1632619970000|2021-09-26 01:32:50|17608.79|17488.79|17605.49|17485.49|17608.79|17488.79|17605.49|17485.49|10
1632619980000|2021-09-26 01:33:00|17605.17|17485.17|17606.91|17486.91|17607.25|17487.25|17605.17|17485.17|9
1632619990000|2021-09-26 01:33:10|17607.01|17487.01|17607.37|17487.37|17608.22|17488.22|17607.01|17487.01|9
1632620000000|2021-09-26 01:33:20|17606.89|17486.89|17601.29|17481.29|17606.89|17486.89|17601.29|17481.29|10
1632620010000|2021-09-26 01:33:30|17600.39|17480.39|17599.96|17479.96|17600.54|17480.54|17599.95|17479.95|10
1632620020000|2021-09-26 01:33:40|17598.68|17478.68|17592.55|17472.55|17598.68|17478.68|17592.55|17472.55|10
1632620030000|2021-09-26 01:33:50|17591.93|17471.93|17589.77|17469.77|17591.93|17471.93|17589.77|17469.77|10
1632620040000|2021-09-26 01:34:00|17589.61|17469.61|17590.5|17470.5|17591.28|17471.28|17589.61|17469.61|10
1632620050000|2021-09-26 01:34:10|17590.72|17470.72|17591.39|17471.39|17591.39|17471.39|17590.72|17470.72|9
1632620060000|2021-09-26 01:34:20|17590.84|17470.84|17589.21|17469.21|17591.1|17471.1|17589.21|17469.21|9
1632620070000|2021-09-26 01:34:30|17589.41|17469.41|17589.15|17469.15|17589.41|17469.41|17588.78|17468.78|10
1632620080000|2021-09-26 01:34:40|17589.19|17469.19|17588.46|17468.46|17589.19|17469.19|17588.44|17468.44|8
1632620090000|2021-09-26 01:34:50|17588.56|17468.56|17584.38|17464.38|17588.56|17468.56|17584.38|17464.38|10
1632620100000|2021-09-26 01:35:00|17584.39|17464.39|17585.65|17465.65|17585.65|17465.65|17583.6|17463.6|9
1632620110000|2021-09-26 01:35:10|17585.68|17465.68|17585.63|17465.63|17586.98|17466.98|17585.41|17465.41|10
1632620120000|2021-09-26 01:35:20|17585.87|17465.87|17584.54|17464.54|17585.87|17465.87|17584.48|17464.48|9
1632620130000|2021-09-26 01:35:30|17584|17464|17577.66|17457.66|17584|17464|17577.66|17457.66|10
1632620140000|2021-09-26 01:35:40|17575.82|17455.82|17574.83|17454.83|17575.82|17455.82|17574.34|17454.34|10
1632620150000|2021-09-26 01:35:50|17574.09|17454.09|17571.68|17451.68|17574.09|17454.09|17571.68|17451.68|10
1632620160000|2021-09-26 01:36:00|17571.21|17451.21|17567.12|17447.12|17571.3|17451.3|17567.12|17447.12|10
1632620170000|2021-09-26 01:36:10|17566.13|17446.13|17562.04|17442.04|17566.21|17446.21|17562.04|17442.04|10
1632620180000|2021-09-26 01:36:20|17560.29|17440.29|17547.2|17427.2|17560.29|17440.29|17547.2|17427.2|10
1632620190000|2021-09-26 01:36:30|17547.02|17427.02|17539.05|17419.05|17547.28|17427.28|17539.05|17419.05|10
1632620200000|2021-09-26 01:36:40|17539.28|17419.28|17534.89|17414.89|17539.38|17419.38|17534.89|17414.89|10
1632620210000|2021-09-26 01:36:50|17532.33|17412.33|17525.15|17405.15|17532.33|17412.33|17525.15|17405.15|10
1632620220000|2021-09-26 01:37:00|17525.16|17405.16|17527.72|17407.72|17527.72|17407.72|17522.96|17402.96|10
1632620230000|2021-09-26 01:37:10|17528.12|17408.12|17529.33|17409.33|17529.71|17409.71|17527.54|17407.54|10
1632620240000|2021-09-26 01:37:20|17529.32|17409.32|17529.02|17409.02|17529.55|17409.55|17528.58|17408.58|10
1632620250000|2021-09-26 01:37:30|17528.95|17408.95|17528.52|17408.52|17529.18|17409.18|17528.35|17408.35|10
1632620260000|2021-09-26 01:37:40|17527.5|17407.5|17522.82|17402.82|17527.5|17407.5|17522.54|17402.54|10
1632620270000|2021-09-26 01:37:50|17522.94|17402.94|17525.23|17405.23|17525.23|17405.23|17522.16|17402.16|10
1632620280000|2021-09-26 01:38:00|17525.05|17405.05|17530.28|17410.28|17530.38|17410.38|17525.05|17405.05|10
1632620290000|2021-09-26 01:38:10|17530.11|17410.11|17532.96|17412.96|17533.33|17413.33|17530.11|17410.11|10
1632620300000|2021-09-26 01:38:20|17533.05|17413.05|17537.64|17417.64|17537.64|17417.64|17532.95|17412.95|10
1632620310000|2021-09-26 01:38:30|17537.62|17417.62|17539.52|17419.52|17539.76|17419.76|17537.62|17417.62|10
1632620320000|2021-09-26 01:38:40|17539.26|17419.26|17535.47|17415.47|17539.26|17419.26|17535.47|17415.47|10
1632620330000|2021-09-26 01:38:50|17535.09|17415.09|17529.73|17409.73|17535.09|17415.09|17529.73|17409.73|10
1632620340000|2021-09-26 01:39:00|17529.88|17409.88|17528.27|17408.27|17530|17410|17528.27|17408.27|10
1632620350000|2021-09-26 01:39:10|17528.33|17408.33|17525.09|17405.09|17528.33|17408.33|17524.38|17404.38|9
1632620360000|2021-09-26 01:39:20|17525.59|17405.59|17523.2|17403.2|17525.59|17405.59|17522.13|17402.13|10
1632620370000|2021-09-26 01:39:30|17523.11|17403.11|17523.07|17403.07|17523.91|17403.91|17522.93|17402.93|10
1632620380000|2021-09-26 01:39:40|17522.93|17402.93|17519.99|17399.99|17522.93|17402.93|17519.99|17399.99|10
1632620390000|2021-09-26 01:39:50|17519.34|17399.34|17515.44|17395.44|17519.95|17399.95|17515.44|17395.44|10
1632620400000|2021-09-26 01:40:00|17514.51|17394.51|17512.63|17392.63|17514.51|17394.51|17512.33|17392.33|10
1632620410000|2021-09-26 01:40:10|17512.28|17392.28|17513.77|17393.77|17514.54|17394.54|17512.21|17392.21|10
1632620420000|2021-09-26 01:40:20|17514.05|17394.05|17513.88|17393.88|17514.05|17394.05|17513.17|17393.17|10
1632620430000|2021-09-26 01:40:30|17513.69|17393.69|17516.28|17396.28|17516.28|17396.28|17513.25|17393.25|9
1632620440000|2021-09-26 01:40:40|17516.47|17396.47|17517.67|17397.67|17517.67|17397.67|17516.34|17396.34|10
1632620450000|2021-09-26 01:40:50|17517.64|17397.64|17513.96|17393.96|17518.41|17398.41|17513.96|17393.96|10
1632620460000|2021-09-26 01:41:00|17513.51|17393.51|17511.95|17391.95|17513.51|17393.51|17511.95|17391.95|10
1632620470000|2021-09-26 01:41:10|17512.1|17392.1|17505.99|17385.99|17512.1|17392.1|17505.99|17385.99|10
1632620480000|2021-09-26 01:41:20|17505.52|17385.52|17499.58|17379.58|17505.52|17385.52|17499.58|17379.58|10
1632620490000|2021-09-26 01:41:30|17498.82|17378.82|17493.62|17373.62|17498.82|17378.82|17493.62|17373.62|10
1632620500000|2021-09-26 01:41:40|17493.75|17373.75|17497.16|17377.16|17497.16|17377.16|17493.65|17373.65|10
1632620510000|2021-09-26 01:41:50|17498.07|17378.07|17497.65|17377.65|17498.07|17378.07|17496.58|17376.58|10
1632620520000|2021-09-26 01:42:00|17497.72|17377.72|17503.44|17383.44|17503.44|17383.44|17497.72|17377.72|10
1632620530000|2021-09-26 01:42:10|17506.52|17386.52|17513.03|17393.03|17513.03|17393.03|17506.52|17386.52|10
1632620540000|2021-09-26 01:42:20|17512.89|17392.89|17516.74|17396.74|17517.25|17397.25|17512.89|17392.89|10
1632620550000|2021-09-26 01:42:30|17516.88|17396.88|17523.8|17403.8|17523.8|17403.8|17516.88|17396.88|10
1632620560000|2021-09-26 01:42:40|17527.49|17407.49|17538.03|17418.03|17538.03|17418.03|17527.43|17407.43|10
1632620570000|2021-09-26 01:42:50|17537.38|17417.38|17541.45|17421.45|17541.45|17421.45|17536.13|17416.13|10
1632620580000|2021-09-26 01:43:00|17541.48|17421.48|17545.76|17425.76|17545.79|17425.79|17541.19|17421.19|10
1632620590000|2021-09-26 01:43:10|17545.79|17425.79|17546.38|17426.38|17546.38|17426.38|17544.93|17424.93|10
1632620600000|2021-09-26 01:43:20|17546.42|17426.42|17548.33|17428.33|17548.33|17428.33|17546.42|17426.42|10
1632620610000|2021-09-26 01:43:30|17548.07|17428.07|17549.06|17429.06|17549.11|17429.11|17547.23|17427.23|9
1632620620000|2021-09-26 01:43:40|17549.4|17429.4|17543.51|17423.51|17549.4|17429.4|17543.51|17423.51|10
1632620630000|2021-09-26 01:43:50|17543.86|17423.86|17541.74|17421.74|17543.88|17423.88|17541.74|17421.74|10
1632620640000|2021-09-26 01:44:00|17542.34|17422.34|17542.69|17422.69|17542.69|17422.69|17541.98|17421.98|9
1632620650000|2021-09-26 01:44:10|17542.65|17422.65|17544.41|17424.41|17544.41|17424.41|17541.78|17421.78|10
1632620660000|2021-09-26 01:44:20|17545.1|17425.1|17548.42|17428.42|17548.42|17428.42|17544.9|17424.9|10
1632620670000|2021-09-26 01:44:30|17549.83|17429.83|17553.74|17433.74|17553.85|17433.85|17549.83|17429.83|10
1632620680000|2021-09-26 01:44:40|17553.19|17433.19|17555.36|17435.36|17555.36|17435.36|17553.19|17433.19|10
1632620690000|2021-09-26 01:44:50|17556.09|17436.09|17560.56|17440.56|17560.56|17440.56|17556.09|17436.09|9
1632620700000|2021-09-26 01:45:00|17563.59|17443.59|17565.87|17445.87|17566.54|17446.54|17563.59|17443.59|10
1632620710000|2021-09-26 01:45:10|17564.71|17444.71|17559.96|17439.96|17564.71|17444.71|17559.96|17439.96|10
1632620720000|2021-09-26 01:45:20|17558.78|17438.78|17553.63|17433.63|17558.78|17438.78|17552.45|17432.45|10
1632620730000|2021-09-26 01:45:30|17554.47|17434.47|17551.58|17431.58|17554.49|17434.49|17551.58|17431.58|10
1632620740000|2021-09-26 01:45:40|17551.75|17431.75|17545.95|17425.95|17551.75|17431.75|17545.95|17425.95|10
1632620750000|2021-09-26 01:45:50|17545.66|17425.66|17542|17422|17545.84|17425.84|17542|17422|8
1632620760000|2021-09-26 01:46:00|17542.46|17422.46|17542.65|17422.65|17543.57|17423.57|17542.11|17422.11|9
1632620770000|2021-09-26 01:46:10|17542.99|17422.99|17543.69|17423.69|17543.92|17423.92|17542.99|17422.99|10
1632620780000|2021-09-26 01:46:20|17544.05|17424.05|17548.74|17428.74|17548.74|17428.74|17544.05|17424.05|10
1632620790000|2021-09-26 01:46:30|17549.3|17429.3|17553.66|17433.66|17553.66|17433.66|17549.3|17429.3|10
1632620800000|2021-09-26 01:46:40|17553.47|17433.47|17555.01|17435.01|17555.37|17435.37|17553.47|17433.47|10
1632620810000|2021-09-26 01:46:50|17555.59|17435.59|17557.08|17437.08|17557.44|17437.44|17555.59|17435.59|10
1632620820000|2021-09-26 01:47:00|17557.5|17437.5|17560.37|17440.37|17560.37|17440.37|17557.49|17437.49|10
1632620830000|2021-09-26 01:47:10|17560.71|17440.71|17561.51|17441.51|17561.51|17441.51|17559.9|17439.9|10
1632620840000|2021-09-26 01:47:20|17561.71|17441.71|17559.88|17439.88|17561.71|17441.71|17559.88|17439.88|10
1632620850000|2021-09-26 01:47:30|17559.47|17439.47|17555.4|17435.4|17559.47|17439.47|17555.4|17435.4|10
1632620860000|2021-09-26 01:47:40|17553.73|17433.73|17550.28|17430.28|17553.73|17433.73|17549.69|17429.69|10
1632620870000|2021-09-26 01:47:50|17549.85|17429.85|17545.69|17425.69|17549.85|17429.85|17545.69|17425.69|10
1632620880000|2021-09-26 01:48:00|17545.12|17425.12|17543.92|17423.92|17545.12|17425.12|17543.92|17423.92|10
1632620890000|2021-09-26 01:48:10|17543.71|17423.71|17541.94|17421.94|17543.95|17423.95|17541.94|17421.94|10
1632620900000|2021-09-26 01:48:20|17542|17422|17539.06|17419.06|17542|17422|17539.06|17419.06|9
1632620910000|2021-09-26 01:48:30|17539.1|17419.1|17538.2|17418.2|17539.97|17419.97|17538.2|17418.2|10
1632620920000|2021-09-26 01:48:40|17538.6|17418.6|17538.08|17418.08|17539.54|17419.54|17538.08|17418.08|10
1632620930000|2021-09-26 01:48:50|17538.62|17418.62|17534.4|17414.4|17538.62|17418.62|17534.13|17414.13|9
1632620940000|2021-09-26 01:49:00|17534.27|17414.27|17531.17|17411.17|17534.27|17414.27|17531.17|17411.17|10
1632620950000|2021-09-26 01:49:10|17531.16|17411.16|17529.79|17409.79|17531.19|17411.19|17529.21|17409.21|10
1632620960000|2021-09-26 01:49:20|17531.07|17411.07|17534.4|17414.4|17534.4|17414.4|17531.07|17411.07|10
1632620970000|2021-09-26 01:49:30|17534.83|17414.83|17537.96|17417.96|17538.3|17418.3|17534.83|17414.83|10
1632620980000|2021-09-26 01:49:40|17538.43|17418.43|17541.28|17421.28|17541.77|17421.77|17538.2|17418.2|10
1632620990000|2021-09-26 01:49:50|17540.66|17420.66|17541.55|17421.55|17541.55|17421.55|17540.28|17420.28|9
1632621000000|2021-09-26 01:50:00|17541.29|17421.29|17544.24|17424.24|17544.33|17424.33|17541.29|17421.29|10
1632621010000|2021-09-26 01:50:10|17544.15|17424.15|17543.24|17423.24|17544.47|17424.47|17543.24|17423.24|10
1632621020000|2021-09-26 01:50:20|17543.27|17423.27|17538.26|17418.26|17543.42|17423.42|17538.26|17418.26|10
1632621030000|2021-09-26 01:50:30|17537.92|17417.92|17533.86|17413.86|17538|17418|17533.86|17413.86|10
1632621040000|2021-09-26 01:50:40|17533.04|17413.04|17530.04|17410.04|17533.04|17413.04|17530.04|17410.04|9
1632621050000|2021-09-26 01:50:50|17529.87|17409.87|17528.37|17408.37|17530.08|17410.08|17528.32|17408.32|10
1632621060000|2021-09-26 01:51:00|17528.38|17408.38|17527.29|17407.29|17528.38|17408.38|17526.93|17406.93|10
1632621070000|2021-09-26 01:51:10|17526.69|17406.69|17527.94|17407.94|17527.94|17407.94|17526.55|17406.55|10
1632621080000|2021-09-26 01:51:20|17528.29|17408.29|17526.76|17406.76|17528.29|17408.29|17526.59|17406.59|9
1632621090000|2021-09-26 01:51:30|17526.66|17406.66|17528.91|17408.91|17528.91|17408.91|17526.55|17406.55|10
1632621100000|2021-09-26 01:51:40|17529.31|17409.31|17526.77|17406.77|17529.53|17409.53|17526.77|17406.77|9
1632621110000|2021-09-26 01:51:50|17526.66|17406.66|17525.15|17405.15|17526.69|17406.69|17525.1|17405.1|9
1632621120000|2021-09-26 01:52:00|17524.8|17404.8|17521.73|17401.73|17524.8|17404.8|17521.73|17401.73|10
1632621130000|2021-09-26 01:52:10|17521.68|17401.68|17518.7|17398.7|17521.68|17401.68|17518.7|17398.7|9
1632621140000|2021-09-26 01:52:20|17518.28|17398.28|17516.9|17396.9|17518.56|17398.56|17516.79|17396.79|9
1632621150000|2021-09-26 01:52:30|17516.48|17396.48|17514.9|17394.9|17516.48|17396.48|17514.65|17394.65|10
1632621160000|2021-09-26 01:52:40|17514.33|17394.33|17512.09|17392.09|17514.35|17394.35|17512.02|17392.02|10
1632621170000|2021-09-26 01:52:50|17512.17|17392.17|17506.8|17386.8|17512.17|17392.17|17506.8|17386.8|10
1632621180000|2021-09-26 01:53:00|17506.11|17386.11|17503.81|17383.81|17506.35|17386.35|17503.81|17383.81|10
1632621190000|2021-09-26 01:53:10|17503.79|17383.79|17505.43|17385.43|17506.47|17386.47|17503.75|17383.75|10
1632621200000|2021-09-26 01:53:20|17506.9|17386.9|17512|17392|17512|17392|17506.9|17386.9|10
1632621210000|2021-09-26 01:53:30|17512.31|17392.31|17512.37|17392.37|17512.37|17392.37|17511.49|17391.49|9
1632621220000|2021-09-26 01:53:40|17512.38|17392.38|17510.91|17390.91|17512.38|17392.38|17510.91|17390.91|8
1632621230000|2021-09-26 01:53:50|17510.97|17390.97|17511.96|17391.96|17512.39|17392.39|17510.97|17390.97|10
1632621240000|2021-09-26 01:54:00|17512.26|17392.26|17511.88|17391.88|17512.5|17392.5|17511.84|17391.84|10
1632621250000|2021-09-26 01:54:10|17511.52|17391.52|17508.03|17388.03|17511.52|17391.52|17507.78|17387.78|10
1632621260000|2021-09-26 01:54:20|17507.98|17387.98|17502.88|17382.88|17507.98|17387.98|17502.88|17382.88|10
1632621270000|2021-09-26 01:54:30|17502.49|17382.49|17501.63|17381.63|17503.21|17383.21|17501.4|17381.4|10
1632621280000|2021-09-26 01:54:40|17501.55|17381.55|17501.46|17381.46|17501.63|17381.63|17500.46|17380.46|10
1632621290000|2021-09-26 01:54:50|17500.73|17380.73|17496.78|17376.78|17501.11|17381.11|17495.69|17375.69|10
1632621300000|2021-09-26 01:55:00|17496.84|17376.84|17493.52|17373.52|17496.84|17376.84|17493.52|17373.52|10
1632621310000|2021-09-26 01:55:10|17493.24|17373.24|17488.09|17368.09|17493.24|17373.24|17488.09|17368.09|9
1632621320000|2021-09-26 01:55:20|17488.34|17368.34|17485.93|17365.93|17488.93|17368.93|17485.93|17365.93|10
1632621330000|2021-09-26 01:55:30|17485.41|17365.41|17488.16|17368.16|17488.22|17368.22|17484.4|17364.4|10
1632621340000|2021-09-26 01:55:40|17487.91|17367.91|17488.3|17368.3|17488.3|17368.3|17487.78|17367.78|7
1632621350000|2021-09-26 01:55:50|17488.34|17368.34|17493.04|17373.04|17493.08|17373.08|17488.34|17368.34|9
1632621360000|2021-09-26 01:56:00|17493.6|17373.6|17500.52|17380.52|17500.52|17380.52|17493.6|17373.6|9
1632621370000|2021-09-26 01:56:10|17500.3|17380.3|17503.43|17383.43|17503.43|17383.43|17500.3|17380.3|10
1632621380000|2021-09-26 01:56:20|17503.32|17383.32|17504.05|17384.05|17504.13|17384.13|17503.32|17383.32|10
1632621390000|2021-09-26 01:56:30|17504.19|17384.19|17504.15|17384.15|17504.96|17384.96|17504.15|17384.15|10
1632621400000|2021-09-26 01:56:40|17503.78|17383.78|17512.42|17392.42|17512.42|17392.42|17503.78|17383.78|10
1632621410000|2021-09-26 01:56:50|17511.9|17391.9|17512.01|17392.01|17513.45|17393.45|17511.8|17391.8|10
1632621420000|2021-09-26 01:57:00|17511.83|17391.83|17506.99|17386.99|17511.83|17391.83|17506.99|17386.99|10
1632621430000|2021-09-26 01:57:10|17506.21|17386.21|17498.79|17378.79|17506.21|17386.21|17498.23|17378.23|10
1632621440000|2021-09-26 01:57:20|17498.35|17378.35|17490.97|17370.97|17498.35|17378.35|17490.97|17370.97|10
1632621450000|2021-09-26 01:57:30|17489.66|17369.66|17479.89|17359.89|17489.66|17369.66|17479.89|17359.89|10
1632621460000|2021-09-26 01:57:40|17478.61|17358.61|17475.55|17355.55|17478.61|17358.61|17475.55|17355.55|10
1632621470000|2021-09-26 01:57:50|17476|17356|17477.33|17357.33|17477.33|17357.33|17475.43|17355.43|10
1632621480000|2021-09-26 01:58:00|17477.23|17357.23|17477.37|17357.37|17477.99|17357.99|17476.98|17356.98|10
1632621490000|2021-09-26 01:58:10|17477.51|17357.51|17488.74|17368.74|17488.74|17368.74|17477.51|17357.51|10
1632621500000|2021-09-26 01:58:20|17489.78|17369.78|17506.39|17386.39|17506.39|17386.39|17489.78|17369.78|10
1632621510000|2021-09-26 01:58:30|17508.16|17388.16|17515.71|17395.71|17515.71|17395.71|17508.16|17388.16|10
1632621520000|2021-09-26 01:58:40|17516.3|17396.3|17517.04|17397.04|17517.26|17397.26|17515.68|17395.68|10
1632621530000|2021-09-26 01:58:50|17516.96|17396.96|17525.81|17405.81|17525.81|17405.81|17516.43|17396.43|10
1632621540000|2021-09-26 01:59:00|17529.97|17409.97|17534.07|17414.07|17534.82|17414.82|17529.97|17409.97|10
1632621550000|2021-09-26 01:59:10|17534.8|17414.8|17532.84|17412.84|17535.13|17415.13|17532.84|17412.84|10
1632621560000|2021-09-26 01:59:20|17532.49|17412.49|17534.23|17414.23|17534.23|17414.23|17532.49|17412.49|10
1632621570000|2021-09-26 01:59:30|17535.19|17415.19|17536.12|17416.12|17536.45|17416.45|17535.19|17415.19|10
1632621580000|2021-09-26 01:59:40|17536.25|17416.25|17536.25|17416.25|17536.25|17416.25|17535.48|17415.48|10
1632621590000|2021-09-26 01:59:50|17537.39|17417.39|17539.55|17419.55|17539.87|17419.87|17537.39|17417.39|8
1632621600000|2021-09-26 02:00:00|17539.76|17419.76|17537.35|17417.35|17539.76|17419.76|17537.35|17417.35|9
1632621610000|2021-09-26 02:00:10|17536.94|17416.94|17537.21|17417.21|17537.22|17417.22|17535.98|17415.98|10
1632621620000|2021-09-26 02:00:20|17537.8|17417.8|17534.67|17414.67|17537.8|17417.8|17534.67|17414.67|10
1632621630000|2021-09-26 02:00:30|17534.69|17414.69|17541.8|17421.8|17541.8|17421.8|17534.69|17414.69|10
1632621640000|2021-09-26 02:00:40|17542.47|17422.47|17542.32|17422.32|17542.93|17422.93|17542.13|17422.13|10
1632621650000|2021-09-26 02:00:50|17541.88|17421.88|17544.01|17424.01|17544.01|17424.01|17541.11|17421.11|9
1632621660000|2021-09-26 02:01:00|17544.35|17424.35|17543.12|17423.12|17544.42|17424.42|17543.12|17423.12|10
1632621670000|2021-09-26 02:01:10|17543.06|17423.06|17539.11|17419.11|17543.06|17423.06|17538.96|17418.96|10
1632621680000|2021-09-26 02:01:20|17539.15|17419.15|17536.09|17416.09|17539.15|17419.15|17536.09|17416.09|10
1632621690000|2021-09-26 02:01:30|17535.83|17415.83|17530.76|17410.76|17535.83|17415.83|17530.76|17410.76|10
1632621700000|2021-09-26 02:01:40|17531.36|17411.36|17530.19|17410.19|17531.38|17411.38|17530.02|17410.02|10
1632621710000|2021-09-26 02:01:50|17529.8|17409.8|17526.02|17406.02|17529.83|17409.83|17526.02|17406.02|10
1632621720000|2021-09-26 02:02:00|17525.52|17405.52|17528.33|17408.33|17528.93|17408.93|17525.52|17405.52|9
1632621730000|2021-09-26 02:02:10|17527.92|17407.92|17522.99|17402.99|17527.92|17407.92|17522.99|17402.99|10
1632621740000|2021-09-26 02:02:20|17522.62|17402.62|17522.65|17402.65|17522.98|17402.98|17522.04|17402.04|10
1632621750000|2021-09-26 02:02:30|17522.62|17402.62|17524.32|17404.32|17524.32|17404.32|17521.89|17401.89|7
1632621760000|2021-09-26 02:02:40|17525.44|17405.44|17517.76|17397.76|17525.44|17405.44|17517.76|17397.76|10
1632621770000|2021-09-26 02:02:50|17517.27|17397.27|17515.25|17395.25|17517.27|17397.27|17515.25|17395.25|8
1632621780000|2021-09-26 02:03:00|17515.38|17395.38|17510.12|17390.12|17515.38|17395.38|17510.02|17390.02|10
1632621790000|2021-09-26 02:03:10|17510|17390|17508.62|17388.62|17510|17390|17508.62|17388.62|10
1632621800000|2021-09-26 02:03:20|17507.66|17387.66|17500.39|17380.39|17508.39|17388.39|17500.39|17380.39|10
1632621810000|2021-09-26 02:03:30|17498.33|17378.33|17490.04|17370.04|17498.33|17378.33|17490.04|17370.04|10
1632621820000|2021-09-26 02:03:40|17488.9|17368.9|17482.93|17362.93|17488.9|17368.9|17482.93|17362.93|10
1632621830000|2021-09-26 02:03:50|17482.79|17362.79|17481.96|17361.96|17482.79|17362.79|17480.12|17360.12|10
1632621840000|2021-09-26 02:04:00|17481.29|17361.29|17477.89|17357.89|17482.78|17362.78|17477.89|17357.89|10
1632621850000|2021-09-26 02:04:10|17477.98|17357.98|17472.28|17352.28|17478.03|17358.03|17472.28|17352.28|10
1632621860000|2021-09-26 02:04:20|17472.04|17352.04|17471.43|17351.43|17473.18|17353.18|17471.42|17351.42|10
1632621870000|2021-09-26 02:04:30|17470.77|17350.77|17470.6|17350.6|17470.88|17350.88|17470|17350|9
1632621880000|2021-09-26 02:04:40|17468.61|17348.61|17466.81|17346.81|17468.61|17348.61|17466.81|17346.81|10
1632621890000|2021-09-26 02:04:50|17466.87|17346.87|17466.2|17346.2|17467.35|17347.35|17465.76|17345.76|10
1632621900000|2021-09-26 02:05:00|17466.47|17346.47|17467.51|17347.51|17467.51|17347.51|17466.28|17346.28|9
1632621910000|2021-09-26 02:05:10|17468.77|17348.77|17467.48|17347.48|17468.87|17348.87|17467.48|17347.48|10
1632621920000|2021-09-26 02:05:20|17467.37|17347.37|17462.77|17342.77|17467.37|17347.37|17462.77|17342.77|10
1632621930000|2021-09-26 02:05:30|17461.75|17341.75|17453.95|17333.95|17461.75|17341.75|17453.62|17333.62|10
1632621940000|2021-09-26 02:05:40|17454.6|17334.6|17453.09|17333.09|17456.25|17336.25|17453.09|17333.09|10
1632621950000|2021-09-26 02:05:50|17452.31|17332.31|17447.85|17327.85|17452.31|17332.31|17447.35|17327.35|10
1632621960000|2021-09-26 02:06:00|17448.49|17328.49|17446.89|17326.89|17448.49|17328.49|17445.84|17325.84|10
1632621970000|2021-09-26 02:06:10|17446.87|17326.87|17443.53|17323.53|17446.87|17326.87|17443.53|17323.53|10
1632621980000|2021-09-26 02:06:20|17444.48|17324.48|17440.8|17320.8|17444.48|17324.48|17440.8|17320.8|10
1632621990000|2021-09-26 02:06:30|17439.61|17319.61|17439.61|17319.61|17440.12|17320.12|17438.56|17318.56|10
1632622000000|2021-09-26 02:06:40|17440.09|17320.09|17441.01|17321.01|17441.8|17321.8|17440.09|17320.09|10
1632622010000|2021-09-26 02:06:50|17440.92|17320.92|17445.37|17325.37|17445.37|17325.37|17440.92|17320.92|10
1632622020000|2021-09-26 02:07:00|17446.23|17326.23|17449.98|17329.98|17449.98|17329.98|17446.23|17326.23|10
1632622030000|2021-09-26 02:07:10|17449.94|17329.94|17454.26|17334.26|17454.26|17334.26|17449.94|17329.94|10
1632622040000|2021-09-26 02:07:20|17454.8|17334.8|17460.42|17340.42|17460.42|17340.42|17454.8|17334.8|10
1632622050000|2021-09-26 02:07:30|17460.59|17340.59|17461.22|17341.22|17462.94|17342.94|17460.29|17340.29|9
1632622060000|2021-09-26 02:07:40|17461.7|17341.7|17461.84|17341.84|17462.83|17342.83|17461.7|17341.7|10
1632622070000|2021-09-26 02:07:50|17462.61|17342.61|17465.16|17345.16|17465.16|17345.16|17462.12|17342.12|10
1632622080000|2021-09-26 02:08:00|17465.42|17345.42|17465.11|17345.11|17466.1|17346.1|17465.02|17345.02|10
1632622090000|2021-09-26 02:08:10|17465.26|17345.26|17466.02|17346.02|17466.39|17346.39|17465.19|17345.19|10
1632622100000|2021-09-26 02:08:20|17465.28|17345.28|17462.42|17342.42|17465.37|17345.37|17462.24|17342.24|10
1632622110000|2021-09-26 02:08:30|17461.48|17341.48|17449.91|17329.91|17461.48|17341.48|17449.91|17329.91|10
1632622120000|2021-09-26 02:08:40|17450|17330|17441.87|17321.87|17450|17330|17441.87|17321.87|10
1632622130000|2021-09-26 02:08:50|17440.72|17320.72|17434.11|17314.11|17440.72|17320.72|17434.11|17314.11|10
1632622140000|2021-09-26 02:09:00|17434.23|17314.23|17436.11|17316.11|17436.11|17316.11|17434.23|17314.23|10
1632622150000|2021-09-26 02:09:10|17435.9|17315.9|17436.52|17316.52|17436.89|17316.89|17435.9|17315.9|10
1632622160000|2021-09-26 02:09:20|17436.97|17316.97|17435.65|17315.65|17436.97|17316.97|17435.65|17315.65|10
1632622170000|2021-09-26 02:09:30|17435.15|17315.15|17435.46|17315.46|17435.56|17315.56|17434.67|17314.67|10
1632622180000|2021-09-26 02:09:40|17435.35|17315.35|17435.1|17315.1|17436.4|17316.4|17435.1|17315.1|10
1632622190000|2021-09-26 02:09:50|17435.02|17315.02|17436.48|17316.48|17436.48|17316.48|17434.95|17314.95|10
1632622200000|2021-09-26 02:10:00|17436.19|17316.19|17434.73|17314.73|17436.19|17316.19|17434.73|17314.73|9
1632622210000|2021-09-26 02:10:10|17434.85|17314.85|17434.98|17314.98|17436.27|17316.27|17434.85|17314.85|10
1632622220000|2021-09-26 02:10:20|17434.06|17314.06|17433.9|17313.9|17434.37|17314.37|17433.56|17313.56|10
1632622230000|2021-09-26 02:10:30|17433.58|17313.58|17430.87|17310.87|17433.95|17313.95|17430.87|17310.87|10
1632622240000|2021-09-26 02:10:40|17430.65|17310.65|17430.26|17310.26|17430.79|17310.79|17430.19|17310.19|9
1632622250000|2021-09-26 02:10:50|17430.01|17310.01|17428.01|17308.01|17430.47|17310.47|17427.13|17307.13|10
1632622260000|2021-09-26 02:11:00|17427.59|17307.59|17425.21|17305.21|17428.06|17308.06|17425.21|17305.21|10
1632622270000|2021-09-26 02:11:10|17424.52|17304.52|17423.64|17303.64|17424.57|17304.57|17423.64|17303.64|10
1632622280000|2021-09-26 02:11:20|17423.2|17303.2|17422.92|17302.92|17424.07|17304.07|17422.92|17302.92|8
1632622290000|2021-09-26 02:11:30|17423.41|17303.41|17422.23|17302.23|17424|17304|17422.23|17302.23|10
1632622300000|2021-09-26 02:11:40|17421.78|17301.78|17418.6|17298.6|17421.78|17301.78|17418.6|17298.6|10
1632622310000|2021-09-26 02:11:50|17417.53|17297.53|17415.88|17295.88|17417.53|17297.53|17415.22|17295.22|10
1632622320000|2021-09-26 02:12:00|17415.94|17295.94|17407.42|17287.42|17415.94|17295.94|17407.42|17287.42|10
1632622330000|2021-09-26 02:12:10|17406.2|17286.2|17396.32|17276.32|17406.2|17286.2|17395.97|17275.97|10
1632622340000|2021-09-26 02:12:20|17395.04|17275.04|17388.76|17268.76|17395.04|17275.04|17388.76|17268.76|10
1632622350000|2021-09-26 02:12:30|17386.75|17266.75|17386.07|17266.07|17386.75|17266.75|17384.41|17264.41|10
1632622360000|2021-09-26 02:12:40|17386.38|17266.38|17385.55|17265.55|17386.38|17266.38|17384.47|17264.47|10
1632622370000|2021-09-26 02:12:50|17386.46|17266.46|17378.06|17258.06|17386.46|17266.46|17377.94|17257.94|10
1632622380000|2021-09-26 02:13:00|17376.94|17256.94|17369.4|17249.4|17376.94|17256.94|17369.4|17249.4|10
1632622390000|2021-09-26 02:13:10|17369.18|17249.18|17370.17|17250.17|17370.17|17250.17|17367.76|17247.76|10
1632622400000|2021-09-26 02:13:20|17370.32|17250.32|17370.87|17250.87|17370.87|17250.87|17370.04|17250.04|10
1632622410000|2021-09-26 02:13:30|17371.93|17251.93|17377.31|17257.31|17377.39|17257.39|17371.93|17251.93|10
1632622420000|2021-09-26 02:13:40|17377.8|17257.8|17380.06|17260.06|17380.06|17260.06|17376.94|17256.94|10
1632622430000|2021-09-26 02:13:50|17381.48|17261.48|17378.06|17258.06|17381.52|17261.52|17377.93|17257.93|10
1632622440000|2021-09-26 02:14:00|17377.95|17257.95|17378.63|17258.63|17378.63|17258.63|17376.61|17256.61|10
1632622450000|2021-09-26 02:14:10|17378.44|17258.44|17380.81|17260.81|17381.33|17261.33|17377.89|17257.89|10
1632622460000|2021-09-26 02:14:20|17380.46|17260.46|17378.17|17258.17|17380.9|17260.9|17378.17|17258.17|10
1632622470000|2021-09-26 02:14:30|17377.93|17257.93|17373.68|17253.68|17377.93|17257.93|17373.04|17253.04|10
1632622480000|2021-09-26 02:14:40|17371.63|17251.63|17375.09|17255.09|17375.09|17255.09|17369.64|17249.64|10
1632622490000|2021-09-26 02:14:50|17376.95|17256.95|17377.55|17257.55|17378.18|17258.18|17376.06|17256.06|10
1632622500000|2021-09-26 02:15:00|17376.89|17256.89|17372.66|17252.66|17377.37|17257.37|17372.24|17252.24|10
1632622510000|2021-09-26 02:15:10|17372.19|17252.19|17367.36|17247.36|17372.19|17252.19|17367.36|17247.36|10
1632622520000|2021-09-26 02:15:20|17367.18|17247.18|17365.02|17245.02|17367.62|17247.62|17365.02|17245.02|10
1632622530000|2021-09-26 02:15:30|17364.05|17244.05|17355.42|17235.42|17364.05|17244.05|17354.89|17234.89|10
1632622540000|2021-09-26 02:15:40|17354.97|17234.97|17356.4|17236.4|17356.4|17236.4|17353.11|17233.11|10
1632622550000|2021-09-26 02:15:50|17358.47|17238.47|17366.68|17246.68|17366.68|17246.68|17358.47|17238.47|9
1632622560000|2021-09-26 02:16:00|17366.8|17246.8|17370.08|17250.08|17370.08|17250.08|17366.8|17246.8|10
1632622570000|2021-09-26 02:16:10|17370.36|17250.36|17380.32|17260.32|17380.33|17260.33|17370.36|17250.36|10
1632622580000|2021-09-26 02:16:20|17380.42|17260.42|17394.2|17274.2|17394.2|17274.2|17380.42|17260.42|10
1632622590000|2021-09-26 02:16:30|17395.57|17275.57|17406.61|17286.61|17406.61|17286.61|17395.57|17275.57|10
1632622600000|2021-09-26 02:16:40|17404.65|17284.65|17403.52|17283.52|17404.94|17284.94|17403|17283|10
1632622610000|2021-09-26 02:16:50|17403.78|17283.78|17403.54|17283.54|17404.05|17284.05|17402.8|17282.8|10
1632622620000|2021-09-26 02:17:00|17403.68|17283.68|17408.54|17288.54|17408.54|17288.54|17403.68|17283.68|9
1632622630000|2021-09-26 02:17:10|17408.95|17288.95|17410.42|17290.42|17410.49|17290.49|17408.18|17288.18|10
1632622640000|2021-09-26 02:17:20|17410.59|17290.59|17418.05|17298.05|17418.05|17298.05|17410.59|17290.59|10
1632622650000|2021-09-26 02:17:30|17418.87|17298.87|17422.81|17302.81|17423.6|17303.6|17418.87|17298.87|9
1632622660000|2021-09-26 02:17:40|17423.07|17303.07|17415.67|17295.67|17426.11|17306.11|17415.67|17295.67|10
1632622670000|2021-09-26 02:17:50|17411.86|17291.86|17411.8|17291.8|17412.86|17292.86|17408.32|17288.32|10
1632622680000|2021-09-26 02:18:00|17413.54|17293.54|17408.54|17288.54|17415.09|17295.09|17408.54|17288.54|10
1632622690000|2021-09-26 02:18:10|17407.78|17287.78|17401.52|17281.52|17407.78|17287.78|17401.09|17281.09|10
1632622700000|2021-09-26 02:18:20|17400.79|17280.79|17397.08|17277.08|17400.79|17280.79|17396.58|17276.58|10
1632622710000|2021-09-26 02:18:30|17396.72|17276.72|17390.24|17270.24|17396.72|17276.72|17390.24|17270.24|9
1632622720000|2021-09-26 02:18:40|17390.33|17270.33|17392.52|17272.52|17392.56|17272.56|17390.33|17270.33|10
1632622730000|2021-09-26 02:18:50|17392.12|17272.12|17389.14|17269.14|17392.12|17272.12|17387.42|17267.42|10
1632622740000|2021-09-26 02:19:00|17388.87|17268.87|17392.31|17272.31|17392.72|17272.72|17388.51|17268.51|10
1632622750000|2021-09-26 02:19:10|17391.52|17271.52|17392.94|17272.94|17392.94|17272.94|17390.28|17270.28|9
1632622760000|2021-09-26 02:19:20|17392.6|17272.6|17396.94|17276.94|17396.94|17276.94|17391.97|17271.97|10
1632622770000|2021-09-26 02:19:30|17398.25|17278.25|17405.26|17285.26|17405.26|17285.26|17398.25|17278.25|10
1632622780000|2021-09-26 02:19:40|17405.09|17285.09|17409.74|17289.74|17409.83|17289.83|17405.09|17285.09|10
1632622790000|2021-09-26 02:19:50|17412.23|17292.23|17417.32|17297.32|17417.7|17297.7|17412.23|17292.23|10
1632622800000|2021-09-26 02:20:00|17417.54|17297.54|17416.84|17296.84|17418.59|17298.59|17416.84|17296.84|10
1632622810000|2021-09-26 02:20:10|17417.73|17297.73|17419.06|17299.06|17419.2|17299.2|17417.73|17297.73|10
1632622820000|2021-09-26 02:20:20|17418.69|17298.69|17418.01|17298.01|17418.69|17298.69|17417.97|17297.97|10
1632622830000|2021-09-26 02:20:30|17417.58|17297.58|17415.02|17295.02|17417.58|17297.58|17415.02|17295.02|9
1632622840000|2021-09-26 02:20:40|17415.23|17295.23|17417.53|17297.53|17418.13|17298.13|17415.23|17295.23|10
1632622850000|2021-09-26 02:20:50|17417.79|17297.79|17419.72|17299.72|17419.72|17299.72|17417.79|17297.79|10
1632622860000|2021-09-26 02:21:00|17421.85|17301.85|17423.26|17303.26|17423.58|17303.58|17421.85|17301.85|9
1632622870000|2021-09-26 02:21:10|17423.27|17303.27|17426.9|17306.9|17427.05|17307.05|17423.27|17303.27|10
1632622880000|2021-09-26 02:21:20|17426.91|17306.91|17427|17307|17428.13|17308.13|17426.86|17306.86|10
1632622890000|2021-09-26 02:21:30|17427.59|17307.59|17431.55|17311.55|17431.55|17311.55|17427.19|17307.19|10
1632622900000|2021-09-26 02:21:40|17432.98|17312.98|17433.72|17313.72|17434.1|17314.1|17432.98|17312.98|10
1632622910000|2021-09-26 02:21:50|17433.79|17313.79|17438.08|17318.08|17438.78|17318.78|17433.66|17313.66|10
1632622920000|2021-09-26 02:22:00|17437.57|17317.57|17436.3|17316.3|17437.57|17317.57|17436.24|17316.24|10
1632622930000|2021-09-26 02:22:10|17435.93|17315.93|17431.31|17311.31|17435.93|17315.93|17431.31|17311.31|10
1632622940000|2021-09-26 02:22:20|17430.65|17310.65|17425.06|17305.06|17430.65|17310.65|17425.06|17305.06|10
1632622950000|2021-09-26 02:22:30|17424.92|17304.92|17421.58|17301.58|17425.55|17305.55|17421.24|17301.24|10
1632622960000|2021-09-26 02:22:40|17417.59|17297.59|17411.35|17291.35|17417.59|17297.59|17411.35|17291.35|10
1632622970000|2021-09-26 02:22:50|17410.32|17290.32|17403.23|17283.23|17410.32|17290.32|17403.23|17283.23|10
1632622980000|2021-09-26 02:23:00|17402.67|17282.67|17401.15|17281.15|17402.67|17282.67|17400.88|17280.88|10
1632622990000|2021-09-26 02:23:10|17400.9|17280.9|17399.27|17279.27|17400.9|17280.9|17399.02|17279.02|9
1632623000000|2021-09-26 02:23:20|17399.64|17279.64|17399.09|17279.09|17399.66|17279.66|17399.07|17279.07|10
1632623010000|2021-09-26 02:23:30|17399.53|17279.53|17401.61|17281.61|17401.61|17281.61|17398.07|17278.07|10
1632623020000|2021-09-26 02:23:40|17401.55|17281.55|17397.36|17277.36|17401.55|17281.55|17397.36|17277.36|10
1632623030000|2021-09-26 02:23:50|17396.56|17276.56|17398.35|17278.35|17398.35|17278.35|17396.31|17276.31|10
1632623040000|2021-09-26 02:24:00|17398.27|17278.27|17395.15|17275.15|17398.27|17278.27|17394.94|17274.94|10
1632623050000|2021-09-26 02:24:10|17394.35|17274.35|17390.25|17270.25|17394.35|17274.35|17390.25|17270.25|10
1632623060000|2021-09-26 02:24:20|17388.03|17268.03|17386.39|17266.39|17388.89|17268.89|17386.39|17266.39|10
1632623070000|2021-09-26 02:24:30|17385.44|17265.44|17384.37|17264.37|17385.59|17265.59|17384.25|17264.25|9
1632623080000|2021-09-26 02:24:40|17383.69|17263.69|17383.11|17263.11|17383.69|17263.69|17382.87|17262.87|10
1632623090000|2021-09-26 02:24:50|17383.42|17263.42|17378.86|17258.86|17383.42|17263.42|17378.54|17258.54|10
1632623100000|2021-09-26 02:25:00|17378.74|17258.74|17373.72|17253.72|17378.74|17258.74|17373.72|17253.72|10
1632623110000|2021-09-26 02:25:10|17370.57|17250.57|17360.23|17240.23|17370.57|17250.57|17360.17|17240.17|10
1632623120000|2021-09-26 02:25:20|17360.21|17240.21|17353.51|17233.51|17360.21|17240.21|17353.51|17233.51|10
1632623130000|2021-09-26 02:25:30|17353.47|17233.47|17348.25|17228.25|17353.84|17233.84|17348.25|17228.25|10
1632623140000|2021-09-26 02:25:40|17348.26|17228.26|17342.8|17222.8|17348.26|17228.26|17342.8|17222.8|10
1632623150000|2021-09-26 02:25:50|17341.01|17221.01|17340.14|17220.14|17341.23|17221.23|17339.97|17219.97|10
1632623160000|2021-09-26 02:26:00|17339.39|17219.39|17339.24|17219.24|17340.05|17220.05|17339.11|17219.11|10
1632623170000|2021-09-26 02:26:10|17339.11|17219.11|17337.91|17217.91|17339.11|17219.11|17337.22|17217.22|10
1632623180000|2021-09-26 02:26:20|17339.1|17219.1|17340.36|17220.36|17340.36|17220.36|17337.97|17217.97|10
1632623190000|2021-09-26 02:26:30|17341.9|17221.9|17353.32|17233.32|17353.67|17233.67|17341.9|17221.9|10
1632623200000|2021-09-26 02:26:40|17357.93|17237.93|17358.42|17238.42|17361.53|17241.53|17357.93|17237.93|10
1632623210000|2021-09-26 02:26:50|17359.9|17239.9|17359.35|17239.35|17359.9|17239.9|17359.1|17239.1|9
1632623220000|2021-09-26 02:27:00|17358.93|17238.93|17356.71|17236.71|17359.65|17239.65|17355.81|17235.81|10
1632623230000|2021-09-26 02:27:10|17356.14|17236.14|17349.11|17229.11|17356.14|17236.14|17349.11|17229.11|10
1632623240000|2021-09-26 02:27:20|17347.25|17227.25|17346.2|17226.2|17347.25|17227.25|17345.56|17225.56|10
1632623250000|2021-09-26 02:27:30|17346.33|17226.33|17339.87|17219.87|17346.33|17226.33|17339.82|17219.82|10
1632623260000|2021-09-26 02:27:40|17338.97|17218.97|17334.6|17214.6|17338.97|17218.97|17334.6|17214.6|10
1632623270000|2021-09-26 02:27:50|17334.57|17214.57|17336.4|17216.4|17336.4|17216.4|17334.01|17214.01|10
1632623280000|2021-09-26 02:28:00|17336.88|17216.88|17337.66|17217.66|17337.81|17217.81|17336.17|17216.17|10
1632623290000|2021-09-26 02:28:10|17338.58|17218.58|17339.08|17219.08|17340.08|17220.08|17338.58|17218.58|10
1632623300000|2021-09-26 02:28:20|17340.02|17220.02|17343.76|17223.76|17343.76|17223.76|17339.71|17219.71|10
1632623310000|2021-09-26 02:28:30|17343.7|17223.7|17347.17|17227.17|17347.17|17227.17|17343.16|17223.16|10
1632623320000|2021-09-26 02:28:40|17348.93|17228.93|17355.45|17235.45|17355.45|17235.45|17348.93|17228.93|10
1632623330000|2021-09-26 02:28:50|17355.63|17235.63|17359.38|17239.38|17359.38|17239.38|17355.63|17235.63|10
1632623340000|2021-09-26 02:29:00|17360.5|17240.5|17361.62|17241.62|17361.85|17241.85|17359.61|17239.61|10
1632623350000|2021-09-26 02:29:10|17362.11|17242.11|17362.22|17242.22|17362.81|17242.81|17361.87|17241.87|10
1632623360000|2021-09-26 02:29:20|17363.16|17243.16|17366.31|17246.31|17366.86|17246.86|17363.16|17243.16|9
1632623370000|2021-09-26 02:29:30|17365.55|17245.55|17366.37|17246.37|17367|17247|17365.55|17245.55|10
1632623380000|2021-09-26 02:29:40|17366.18|17246.18|17364.65|17244.65|17367.86|17247.86|17364.65|17244.65|9
1632623390000|2021-09-26 02:29:50|17362.47|17242.47|17359.17|17239.17|17362.47|17242.47|17359.17|17239.17|9
1632623400000|2021-09-26 02:30:00|17359.05|17239.05|17357.57|17237.57|17359.05|17239.05|17357.39|17237.39|9
1632623410000|2021-09-26 02:30:10|17356.4|17236.4|17351.38|17231.38|17356.4|17236.4|17351.38|17231.38|9
1632623420000|2021-09-26 02:30:20|17351.2|17231.2|17348.49|17228.49|17351.98|17231.98|17348.49|17228.49|10
1632623430000|2021-09-26 02:30:30|17346.58|17226.58|17340.72|17220.72|17346.78|17226.78|17340.72|17220.72|10
1632623440000|2021-09-26 02:30:40|17338.7|17218.7|17337.1|17217.1|17339.01|17219.01|17337.1|17217.1|10
1632623450000|2021-09-26 02:30:50|17335.42|17215.42|17336.33|17216.33|17336.33|17216.33|17334.01|17214.01|10
1632623460000|2021-09-26 02:31:00|17337.22|17217.22|17342.14|17222.14|17342.14|17222.14|17337.22|17217.22|10
1632623470000|2021-09-26 02:31:10|17345.8|17225.8|17354.52|17234.52|17354.52|17234.52|17345.8|17225.8|10
1632623480000|2021-09-26 02:31:20|17354.69|17234.69|17367.22|17247.22|17367.22|17247.22|17354.69|17234.69|10
1632623490000|2021-09-26 02:31:30|17368.93|17248.93|17381.53|17261.53|17381.53|17261.53|17368.93|17248.93|10
1632623500000|2021-09-26 02:31:40|17380.87|17260.87|17381.97|17261.97|17383.59|17263.59|17380.6|17260.6|10
1632623510000|2021-09-26 02:31:50|17380.52|17260.52|17382.97|17262.97|17382.97|17262.97|17380.25|17260.25|10
1632623520000|2021-09-26 02:32:00|17382.87|17262.87|17381.93|17261.93|17384.44|17264.44|17381.93|17261.93|9
1632623530000|2021-09-26 02:32:10|17380.5|17260.5|17377.74|17257.74|17380.52|17260.52|17377.74|17257.74|10
1632623540000|2021-09-26 02:32:20|17376.59|17256.59|17370.89|17250.89|17376.61|17256.61|17370.89|17250.89|10
1632623550000|2021-09-26 02:32:30|17371.03|17251.03|17360.85|17240.85|17371.24|17251.24|17360.85|17240.85|10
1632623560000|2021-09-26 02:32:40|17360.07|17240.07|17360.16|17240.16|17360.16|17240.16|17359.62|17239.62|10
1632623570000|2021-09-26 02:32:50|17360.17|17240.17|17362.35|17242.35|17362.35|17242.35|17359.14|17239.14|9
1632623580000|2021-09-26 02:33:00|17362.44|17242.44|17364.23|17244.23|17364.87|17244.87|17362.44|17242.44|10
1632623590000|2021-09-26 02:33:10|17363.17|17243.17|17361.21|17241.21|17363.17|17243.17|17361.21|17241.21|10
1632623600000|2021-09-26 02:33:20|17361.25|17241.25|17357.46|17237.46|17361.25|17241.25|17357.46|17237.46|9
1632623610000|2021-09-26 02:33:30|17357.41|17237.41|17355.94|17235.94|17357.41|17237.41|17355.75|17235.75|10
1632623620000|2021-09-26 02:33:40|17355.49|17235.49|17355.69|17235.69|17355.69|17235.69|17354.82|17234.82|9
1632623630000|2021-09-26 02:33:50|17355.75|17235.75|17359.4|17239.4|17359.4|17239.4|17355.34|17235.34|10
1632623640000|2021-09-26 02:34:00|17361.08|17241.08|17361.94|17241.94|17362.59|17242.59|17361.08|17241.08|9
1632623650000|2021-09-26 02:34:10|17361.65|17241.65|17361.51|17241.51|17363.02|17243.02|17360.79|17240.79|10
1632623660000|2021-09-26 02:34:20|17362.51|17242.51|17365.5|17245.5|17365.8|17245.8|17361.75|17241.75|10
1632623670000|2021-09-26 02:34:30|17365.41|17245.41|17368.23|17248.23|17368.23|17248.23|17365.38|17245.38|10
1632623680000|2021-09-26 02:34:40|17369.09|17249.09|17370.51|17250.51|17370.51|17250.51|17369.09|17249.09|9
1632623690000|2021-09-26 02:34:50|17371.49|17251.49|17373.49|17253.49|17373.49|17253.49|17370.54|17250.54|10
1632623700000|2021-09-26 02:35:00|17373.23|17253.23|17375.96|17255.96|17375.96|17255.96|17373.23|17253.23|10
1632623710000|2021-09-26 02:35:10|17376.04|17256.04|17377.73|17257.73|17377.73|17257.73|17375.55|17255.55|10
1632623720000|2021-09-26 02:35:20|17378.74|17258.74|17385.49|17265.49|17385.49|17265.49|17378.74|17258.74|10
1632623730000|2021-09-26 02:35:30|17387.79|17267.79|17389.02|17269.02|17389.68|17269.68|17387.79|17267.79|10
1632623740000|2021-09-26 02:35:40|17389.38|17269.38|17389.02|17269.02|17389.52|17269.52|17388.98|17268.98|10
1632623750000|2021-09-26 02:35:50|17389.04|17269.04|17392.74|17272.74|17392.74|17272.74|17388.94|17268.94|10
1632623760000|2021-09-26 02:36:00|17393.33|17273.33|17392.88|17272.88|17394.98|17274.98|17392.88|17272.88|10
1632623770000|2021-09-26 02:36:10|17393.35|17273.35|17396.05|17276.05|17396.05|17276.05|17392.96|17272.96|10
1632623780000|2021-09-26 02:36:20|17396.61|17276.61|17399.92|17279.92|17399.92|17279.92|17396.61|17276.61|10
1632623790000|2021-09-26 02:36:30|17399.8|17279.8|17407.04|17287.04|17407.04|17287.04|17399.8|17279.8|10
1632623800000|2021-09-26 02:36:40|17407.66|17287.66|17412.97|17292.97|17412.97|17292.97|17407.66|17287.66|10
1632623810000|2021-09-26 02:36:50|17412.82|17292.82|17415.32|17295.32|17415.32|17295.32|17412.58|17292.58|10
1632623820000|2021-09-26 02:37:00|17415.29|17295.29|17413|17293|17415.29|17295.29|17413|17293|9
1632623830000|2021-09-26 02:37:10|17413.87|17293.87|17415.91|17295.91|17415.91|17295.91|17413.67|17293.67|10
1632623840000|2021-09-26 02:37:20|17415.93|17295.93|17416.24|17296.24|17416.26|17296.26|17415.22|17295.22|10
1632623850000|2021-09-26 02:37:30|17416.37|17296.37|17412.18|17292.18|17416.37|17296.37|17412.18|17292.18|10
1632623860000|2021-09-26 02:37:40|17412.71|17292.71|17411.68|17291.68|17412.74|17292.74|17411.68|17291.68|10
1632623870000|2021-09-26 02:37:50|17411.43|17291.43|17411.49|17291.49|17411.53|17291.53|17410.67|17290.67|10
1632623880000|2021-09-26 02:38:00|17411.34|17291.34|17410.86|17290.86|17411.67|17291.67|17410.86|17290.86|10
1632623890000|2021-09-26 02:38:10|17411.35|17291.35|17416.86|17296.86|17417.03|17297.03|17411.35|17291.35|10
1632623900000|2021-09-26 02:38:20|17416.49|17296.49|17419.46|17299.46|17419.46|17299.46|17416.49|17296.49|10
1632623910000|2021-09-26 02:38:30|17419.74|17299.74|17423.57|17303.57|17423.57|17303.57|17419.74|17299.74|10
1632623920000|2021-09-26 02:38:40|17423.66|17303.66|17428.25|17308.25|17428.25|17308.25|17423.66|17303.66|9
1632623930000|2021-09-26 02:38:50|17428.8|17308.8|17435.88|17315.88|17435.88|17315.88|17428.8|17308.8|10
1632623940000|2021-09-26 02:39:00|17435.85|17315.85|17437.73|17317.73|17437.73|17317.73|17435.85|17315.85|10
1632623950000|2021-09-26 02:39:10|17437.55|17317.55|17441.14|17321.14|17441.45|17321.45|17437.55|17317.55|10
1632623960000|2021-09-26 02:39:20|17442.18|17322.18|17444.48|17324.48|17444.48|17324.48|17441.93|17321.93|10
1632623970000|2021-09-26 02:39:30|17444.55|17324.55|17443.68|17323.68|17444.55|17324.55|17442.39|17322.39|9
1632623980000|2021-09-26 02:39:40|17443.44|17323.44|17436.06|17316.06|17443.44|17323.44|17436.06|17316.06|10
1632623990000|2021-09-26 02:39:50|17436.12|17316.12|17434.48|17314.48|17436.12|17316.12|17433.84|17313.84|10
1632624000000|2021-09-26 02:40:00|17434.04|17314.04|17448.08|17328.08|17448.08|17328.08|17433.65|17313.65|10
1632624010000|2021-09-26 02:40:10|17449.05|17329.05|17446.97|17326.97|17449.18|17329.18|17446.97|17326.97|9
1632624020000|2021-09-26 02:40:20|17446.33|17326.33|17446.06|17326.06|17447.82|17327.82|17446.06|17326.06|10
1632624030000|2021-09-26 02:40:30|17446.5|17326.5|17446.21|17326.21|17447.35|17327.35|17446.21|17326.21|10
1632624040000|2021-09-26 02:40:40|17446.95|17326.95|17448.17|17328.17|17449.37|17329.37|17446.88|17326.88|10
1632624050000|2021-09-26 02:40:50|17448.14|17328.14|17454.16|17334.16|17454.24|17334.24|17448.14|17328.14|10
1632624060000|2021-09-26 02:41:00|17453.99|17333.99|17453.74|17333.74|17455|17335|17453.74|17333.74|9
1632624070000|2021-09-26 02:41:10|17453.98|17333.98|17454.87|17334.87|17454.87|17334.87|17452.6|17332.6|10
1632624080000|2021-09-26 02:41:20|17454.91|17334.91|17458.39|17338.39|17458.39|17338.39|17454.59|17334.59|10
1632624090000|2021-09-26 02:41:30|17458.45|17338.45|17460|17340|17460.57|17340.57|17458.45|17338.45|10
1632624100000|2021-09-26 02:41:40|17461.01|17341.01|17459.63|17339.63|17461.01|17341.01|17459.3|17339.3|10
1632624110000|2021-09-26 02:41:50|17459.61|17339.61|17456.17|17336.17|17459.61|17339.61|17456.17|17336.17|10
1632624120000|2021-09-26 02:42:00|17455.93|17335.93|17453.7|17333.7|17455.93|17335.93|17452.7|17332.7|8
1632624130000|2021-09-26 02:42:10|17453.71|17333.71|17453.38|17333.38|17453.86|17333.86|17452|17332|10
1632624140000|2021-09-26 02:42:20|17453.08|17333.08|17453.1|17333.1|17453.63|17333.63|17453.07|17333.07|9
1632624150000|2021-09-26 02:42:30|17453.48|17333.48|17453|17333|17453.83|17333.83|17453|17333|10
1632624160000|2021-09-26 02:42:40|17453.03|17333.03|17452.51|17332.51|17455.29|17335.29|17452.51|17332.51|9
1632624170000|2021-09-26 02:42:50|17452.59|17332.59|17453.68|17333.68|17453.68|17333.68|17452|17332|8
1632624180000|2021-09-26 02:43:00|17454.33|17334.33|17454.1|17334.1|17454.33|17334.33|17453.58|17333.58|10
1632624190000|2021-09-26 02:43:10|17453.79|17333.79|17454.85|17334.85|17455.2|17335.2|17453.79|17333.79|9
1632624200000|2021-09-26 02:43:20|17455.51|17335.51|17458.53|17338.53|17458.6|17338.6|17455.51|17335.51|10
1632624210000|2021-09-26 02:43:30|17458.69|17338.69|17460.07|17340.07|17460.07|17340.07|17457.87|17337.87|9
1632624220000|2021-09-26 02:43:40|17460.58|17340.58|17468.52|17348.52|17468.68|17348.68|17460.58|17340.58|10
1632624230000|2021-09-26 02:43:50|17467.69|17347.69|17468.94|17348.94|17469.85|17349.85|17467.69|17347.69|10
1632624240000|2021-09-26 02:44:00|17469.78|17349.78|17468.5|17348.5|17469.78|17349.78|17467.98|17347.98|10
1632624250000|2021-09-26 02:44:10|17468.44|17348.44|17472.5|17352.5|17472.5|17352.5|17468.12|17348.12|9
1632624260000|2021-09-26 02:44:20|17472.22|17352.22|17486.77|17366.77|17486.77|17366.77|17472.19|17352.19|10
1632624270000|2021-09-26 02:44:30|17487.4|17367.4|17494.13|17374.13|17494.34|17374.34|17487.4|17367.4|10
1632624280000|2021-09-26 02:44:40|17494.76|17374.76|17493.37|17373.37|17494.78|17374.78|17493.37|17373.37|10
1632624290000|2021-09-26 02:44:50|17492.71|17372.71|17496.6|17376.6|17498.53|17378.53|17492.55|17372.55|10
1632624300000|2021-09-26 02:45:00|17496.09|17376.09|17490.68|17370.68|17496.09|17376.09|17490.54|17370.54|10
1632624310000|2021-09-26 02:45:10|17490.46|17370.46|17490.55|17370.55|17490.55|17370.55|17488.68|17368.68|10
1632624320000|2021-09-26 02:45:20|17490.87|17370.87|17489.81|17369.81|17490.87|17370.87|17489.16|17369.16|10
1632624330000|2021-09-26 02:45:30|17489.96|17369.96|17497.35|17377.35|17497.54|17377.54|17489.96|17369.96|10
1632624340000|2021-09-26 02:45:40|17498.03|17378.03|17502.09|17382.09|17502.09|17382.09|17498.03|17378.03|10
1632624350000|2021-09-26 02:45:50|17503.67|17383.67|17511.33|17391.33|17511.36|17391.36|17503.67|17383.67|10
1632624360000|2021-09-26 02:46:00|17511.11|17391.11|17515.84|17395.84|17515.84|17395.84|17511|17391|10
1632624370000|2021-09-26 02:46:10|17517.58|17397.58|17517.99|17397.99|17518.26|17398.26|17517.24|17397.24|9
1632624380000|2021-09-26 02:46:20|17518.35|17398.35|17517.68|17397.68|17518.78|17398.78|17517.68|17397.68|10
1632624390000|2021-09-26 02:46:30|17517.47|17397.47|17514.35|17394.35|17517.47|17397.47|17514.35|17394.35|10
1632624400000|2021-09-26 02:46:40|17513.72|17393.72|17505.25|17385.25|17513.72|17393.72|17505.25|17385.25|10
1632624410000|2021-09-26 02:46:50|17505.21|17385.21|17503.39|17383.39|17505.43|17385.43|17503.39|17383.39|10
1632624420000|2021-09-26 02:47:00|17502.67|17382.67|17503.56|17383.56|17504.21|17384.21|17502.67|17382.67|8
1632624430000|2021-09-26 02:47:10|17503.37|17383.37|17498.66|17378.66|17503.37|17383.37|17498.66|17378.66|10
1632624440000|2021-09-26 02:47:20|17498.8|17378.8|17494.29|17374.29|17498.8|17378.8|17493.32|17373.32|10
1632624450000|2021-09-26 02:47:30|17494.5|17374.5|17493.05|17373.05|17494.5|17374.5|17492.94|17372.94|10
1632624460000|2021-09-26 02:47:40|17493.1|17373.1|17492.26|17372.26|17493.1|17373.1|17491.33|17371.33|10
1632624470000|2021-09-26 02:47:50|17492.19|17372.19|17493.67|17373.67|17493.98|17373.98|17492.19|17372.19|9
1632624480000|2021-09-26 02:48:00|17493.68|17373.68|17493.1|17373.1|17494.64|17374.64|17493.1|17373.1|9
1632624490000|2021-09-26 02:48:10|17493|17373|17491.53|17371.53|17493.13|17373.13|17491|17371|10
1632624500000|2021-09-26 02:48:20|17491.39|17371.39|17491.19|17371.19|17491.39|17371.39|17490.75|17370.75|10
1632624510000|2021-09-26 02:48:30|17490.71|17370.71|17491.7|17371.7|17491.7|17371.7|17490.7|17370.7|10
1632624520000|2021-09-26 02:48:40|17491.42|17371.42|17489.81|17369.81|17491.42|17371.42|17489.81|17369.81|8
1632624530000|2021-09-26 02:48:50|17488.95|17368.95|17488.55|17368.55|17489.5|17369.5|17487.53|17367.53|10
1632624540000|2021-09-26 02:49:00|17488.59|17368.59|17489.68|17369.68|17490.08|17370.08|17488.59|17368.59|10
1632624550000|2021-09-26 02:49:10|17489.4|17369.4|17486.49|17366.49|17489.4|17369.4|17486.49|17366.49|8
1632624560000|2021-09-26 02:49:20|17486.5|17366.5|17486.05|17366.05|17486.5|17366.5|17485.39|17365.39|7
1632624570000|2021-09-26 02:49:30|17485.42|17365.42|17479.81|17359.81|17485.42|17365.42|17479.81|17359.81|9
1632624580000|2021-09-26 02:49:40|17479.37|17359.37|17475.08|17355.08|17479.37|17359.37|17474.86|17354.86|10
1632624590000|2021-09-26 02:49:50|17474.92|17354.92|17468.16|17348.16|17474.92|17354.92|17468.16|17348.16|10
1632624600000|2021-09-26 02:50:00|17466.55|17346.55|17459.08|17339.08|17466.55|17346.55|17459.08|17339.08|10
1632624610000|2021-09-26 02:50:10|17457.78|17337.78|17459.1|17339.1|17459.98|17339.98|17457.78|17337.78|9
1632624620000|2021-09-26 02:50:20|17459.12|17339.12|17459.45|17339.45|17460.49|17340.49|17457.32|17337.32|10
1632624630000|2021-09-26 02:50:30|17457.91|17337.91|17459.91|17339.91|17459.91|17339.91|17457.91|17337.91|10
1632624640000|2021-09-26 02:50:40|17460.72|17340.72|17462.23|17342.23|17464.02|17344.02|17460.72|17340.72|10
1632624650000|2021-09-26 02:50:50|17461.92|17341.92|17459.78|17339.78|17461.92|17341.92|17459.78|17339.78|10
1632624660000|2021-09-26 02:51:00|17459.82|17339.82|17456.5|17336.5|17459.82|17339.82|17456.17|17336.17|10
1632624670000|2021-09-26 02:51:10|17456.07|17336.07|17453.45|17333.45|17456.07|17336.07|17453.45|17333.45|10
1632624680000|2021-09-26 02:51:20|17453.61|17333.61|17449.92|17329.92|17453.61|17333.61|17449.92|17329.92|10
1632624690000|2021-09-26 02:51:30|17449.95|17329.95|17447.51|17327.51|17449.95|17329.95|17447.51|17327.51|10
1632624700000|2021-09-26 02:51:40|17446.98|17326.98|17444.64|17324.64|17446.98|17326.98|17444.46|17324.46|10
1632624710000|2021-09-26 02:51:50|17444.76|17324.76|17444.82|17324.82|17445.38|17325.38|17444.76|17324.76|10
1632624720000|2021-09-26 02:52:00|17444.79|17324.79|17450.44|17330.44|17450.44|17330.44|17444.79|17324.79|10
1632624730000|2021-09-26 02:52:10|17450.49|17330.49|17450.64|17330.64|17450.94|17330.94|17450.12|17330.12|10
1632624740000|2021-09-26 02:52:20|17450.96|17330.96|17449.99|17329.99|17450.96|17330.96|17449.29|17329.29|10
1632624750000|2021-09-26 02:52:30|17449.94|17329.94|17449.29|17329.29|17450.54|17330.54|17449.29|17329.29|10
1632624760000|2021-09-26 02:52:40|17449.11|17329.11|17450.33|17330.33|17450.33|17330.33|17448.89|17328.89|10
1632624770000|2021-09-26 02:52:50|17450.16|17330.16|17453.66|17333.66|17453.67|17333.67|17450.16|17330.16|10
1632624780000|2021-09-26 02:53:00|17453.76|17333.76|17452.65|17332.65|17453.77|17333.77|17452.53|17332.53|9
1632624790000|2021-09-26 02:53:10|17452.82|17332.82|17453.43|17333.43|17453.43|17333.43|17452.82|17332.82|10
1632624800000|2021-09-26 02:53:20|17453.36|17333.36|17453.4|17333.4|17454.19|17334.19|17453.16|17333.16|9
1632624810000|2021-09-26 02:53:30|17453.15|17333.15|17454.47|17334.47|17454.47|17334.47|17452.82|17332.82|8
1632624820000|2021-09-26 02:53:40|17454.37|17334.37|17456.97|17336.97|17456.97|17336.97|17454.2|17334.2|9
1632624830000|2021-09-26 02:53:50|17457.48|17337.48|17458.23|17338.23|17458.3|17338.3|17457.03|17337.03|9
1632624840000|2021-09-26 02:54:00|17459.14|17339.14|17461.37|17341.37|17461.37|17341.37|17459.14|17339.14|8
1632624850000|2021-09-26 02:54:10|17461.5|17341.5|17459.68|17339.68|17461.5|17341.5|17459.68|17339.68|9
1632624860000|2021-09-26 02:54:20|17459.58|17339.58|17458.98|17338.98|17459.58|17339.58|17458.98|17338.98|5
1632624870000|2021-09-26 02:54:30|17459|17339|17457.55|17337.55|17459|17339|17457.55|17337.55|9
1632624880000|2021-09-26 02:54:40|17457.6|17337.6|17455.67|17335.67|17457.6|17337.6|17455.67|17335.67|10
1632624890000|2021-09-26 02:54:50|17455.34|17335.34|17452.91|17332.91|17455.34|17335.34|17452.26|17332.26|10
1632624900000|2021-09-26 02:55:00|17453.05|17333.05|17451.73|17331.73|17453.05|17333.05|17451.73|17331.73|8
1632624910000|2021-09-26 02:55:10|17451.85|17331.85|17449.87|17329.87|17451.85|17331.85|17449.87|17329.87|8
1632624920000|2021-09-26 02:55:20|17450.13|17330.13|17449.62|17329.62|17450.13|17330.13|17449.04|17329.04|10
1632624930000|2021-09-26 02:55:30|17449.24|17329.24|17448.03|17328.03|17449.57|17329.57|17448.03|17328.03|10
1632624940000|2021-09-26 02:55:40|17448.55|17328.55|17447.96|17327.96|17448.68|17328.68|17447.96|17327.96|9
1632624950000|2021-09-26 02:55:50|17448.11|17328.11|17445.39|17325.39|17448.11|17328.11|17445.39|17325.39|9
1632624960000|2021-09-26 02:56:00|17445.24|17325.24|17447.73|17327.73|17447.73|17327.73|17445.24|17325.24|10
1632624970000|2021-09-26 02:56:10|17447.72|17327.72|17445.18|17325.18|17447.72|17327.72|17445.18|17325.18|10
1632624980000|2021-09-26 02:56:20|17445.21|17325.21|17445.98|17325.98|17446.05|17326.05|17445.21|17325.21|9
1632624990000|2021-09-26 02:56:30|17446.03|17326.03|17445.06|17325.06|17446.2|17326.2|17445.06|17325.06|7
1632625000000|2021-09-26 02:56:40|17444.99|17324.99|17442.64|17322.64|17444.99|17324.99|17442.64|17322.64|10
1632625010000|2021-09-26 02:56:50|17442.42|17322.42|17438.61|17318.61|17442.42|17322.42|17438.58|17318.58|10
1632625020000|2021-09-26 02:57:00|17437.11|17317.11|17435.26|17315.26|17437.11|17317.11|17435.26|17315.26|10
1632625030000|2021-09-26 02:57:10|17434.43|17314.43|17432.24|17312.24|17434.43|17314.43|17432.24|17312.24|10
1632625040000|2021-09-26 02:57:20|17431.9|17311.9|17433|17313|17433|17313|17431.77|17311.77|9
1632625050000|2021-09-26 02:57:30|17433.03|17313.03|17429.7|17309.7|17433.11|17313.11|17429.7|17309.7|10
1632625060000|2021-09-26 02:57:40|17429.93|17309.93|17426.12|17306.12|17429.93|17309.93|17426.12|17306.12|10
1632625070000|2021-09-26 02:57:50|17426|17306|17424.83|17304.83|17426.11|17306.11|17424.83|17304.83|10
1632625080000|2021-09-26 02:58:00|17424.87|17304.87|17420.66|17300.66|17424.87|17304.87|17420.66|17300.66|10
1632625090000|2021-09-26 02:58:10|17420.63|17300.63|17420.52|17300.52|17420.75|17300.75|17420.16|17300.16|9
1632625100000|2021-09-26 02:58:20|17420.34|17300.34|17416.3|17296.3|17420.43|17300.43|17416.3|17296.3|10
1632625110000|2021-09-26 02:58:30|17415.66|17295.66|17413.96|17293.96|17416.01|17296.01|17413.66|17293.66|10
1632625120000|2021-09-26 02:58:40|17411.45|17291.45|17412.09|17292.09|17412.09|17292.09|17411.45|17291.45|10
1632625130000|2021-09-26 02:58:50|17412.04|17292.04|17411.4|17291.4|17412.04|17292.04|17411.4|17291.4|8
1632625140000|2021-09-26 02:59:00|17411.32|17291.32|17412.69|17292.69|17412.7|17292.7|17411.32|17291.32|10
1632625150000|2021-09-26 02:59:10|17413.05|17293.05|17415.99|17295.99|17416.05|17296.05|17413.05|17293.05|8
1632625160000|2021-09-26 02:59:20|17416.17|17296.17|17416.12|17296.12|17416.98|17296.98|17415.62|17295.62|10
1632625170000|2021-09-26 02:59:30|17416.13|17296.13|17418.07|17298.07|17418.07|17298.07|17416.13|17296.13|10
1632625180000|2021-09-26 02:59:40|17419.47|17299.47|17422.4|17302.4|17422.4|17302.4|17419.41|17299.41|10
1632625190000|2021-09-26 02:59:50|17422.83|17302.83|17422.98|17302.98|17423.02|17303.02|17422.67|17302.67|10
1632625200000|2021-09-26 03:00:00|17422.68|17302.68|17419.84|17299.84|17422.74|17302.74|17419.48|17299.48|10
1632625210000|2021-09-26 03:00:10|17419.9|17299.9|17410.61|17290.61|17419.9|17299.9|17410.61|17290.61|10
1632625220000|2021-09-26 03:00:20|17409.24|17289.24|17405.63|17285.63|17409.24|17289.24|17405.63|17285.63|10
1632625230000|2021-09-26 03:00:30|17405.27|17285.27|17400.71|17280.71|17405.27|17285.27|17400.71|17280.71|10
1632625240000|2021-09-26 03:00:40|17400.59|17280.59|17399.16|17279.16|17401.57|17281.57|17398.53|17278.53|10
1632625250000|2021-09-26 03:00:50|17399.4|17279.4|17397.57|17277.57|17399.94|17279.94|17397.57|17277.57|10
1632625260000|2021-09-26 03:01:00|17396.94|17276.94|17392.25|17272.25|17396.94|17276.94|17391.56|17271.56|10
1632625270000|2021-09-26 03:01:10|17392.02|17272.02|17391.73|17271.73|17392.02|17272.02|17390.97|17270.97|9
1632625280000|2021-09-26 03:01:20|17391.26|17271.26|17389.04|17269.04|17391.26|17271.26|17388.77|17268.77|10
1632625290000|2021-09-26 03:01:30|17389.38|17269.38|17390.85|17270.85|17391.91|17271.91|17388.71|17268.71|10
1632625300000|2021-09-26 03:01:40|17391.19|17271.19|17395.83|17275.83|17396.04|17276.04|17391.19|17271.19|10
1632625310000|2021-09-26 03:01:50|17397.75|17277.75|17401.08|17281.08|17401.08|17281.08|17397.75|17277.75|10
1632625320000|2021-09-26 03:02:00|17401.43|17281.43|17395.77|17275.77|17401.43|17281.43|17395.77|17275.77|10
1632625330000|2021-09-26 03:02:10|17396.05|17276.05|17396.11|17276.11|17396.6|17276.6|17395.95|17275.95|10
1632625340000|2021-09-26 03:02:20|17395.84|17275.84|17393.92|17273.92|17395.88|17275.88|17393.03|17273.03|10
1632625350000|2021-09-26 03:02:30|17392.85|17272.85|17392.09|17272.09|17392.85|17272.85|17392.09|17272.09|10
1632625360000|2021-09-26 03:02:40|17392.21|17272.21|17392.05|17272.05|17392.76|17272.76|17391.3|17271.3|9
1632625370000|2021-09-26 03:02:50|17393.11|17273.11|17392.56|17272.56|17393.12|17273.12|17392.56|17272.56|9
1632625380000|2021-09-26 03:03:00|17392.95|17272.95|17393|17273|17393.91|17273.91|17392.92|17272.92|10
1632625390000|2021-09-26 03:03:10|17393.22|17273.22|17392.14|17272.14|17393.22|17273.22|17392.14|17272.14|9
1632625400000|2021-09-26 03:03:20|17391.59|17271.59|17387.16|17267.16|17391.59|17271.59|17387.16|17267.16|10
1632625410000|2021-09-26 03:03:30|17386.99|17266.99|17386.22|17266.22|17386.99|17266.99|17385.98|17265.98|10
1632625420000|2021-09-26 03:03:40|17387.06|17267.06|17385.15|17265.15|17387.14|17267.14|17385.15|17265.15|10
1632625430000|2021-09-26 03:03:50|17384.29|17264.29|17376.24|17256.24|17384.29|17264.29|17376.24|17256.24|10
1632625440000|2021-09-26 03:04:00|17376.25|17256.25|17368.38|17248.38|17376.25|17256.25|17368.38|17248.38|10
1632625450000|2021-09-26 03:04:10|17368.27|17248.27|17363.88|17243.88|17369.6|17249.6|17363.88|17243.88|10
1632625460000|2021-09-26 03:04:20|17363.89|17243.89|17360.9|17240.9|17363.89|17243.89|17360.9|17240.9|10
1632625470000|2021-09-26 03:04:30|17361.69|17241.69|17370.94|17250.94|17370.94|17250.94|17361.69|17241.69|9
1632625480000|2021-09-26 03:04:40|17371.63|17251.63|17376.73|17256.73|17379.2|17259.2|17371.63|17251.63|9
1632625490000|2021-09-26 03:04:50|17378.05|17258.05|17380.7|17260.7|17380.7|17260.7|17376.73|17256.73|10
1632625500000|2021-09-26 03:05:00|17381.08|17261.08|17381.67|17261.67|17382.85|17262.85|17380.01|17260.01|10
1632625510000|2021-09-26 03:05:10|17383.1|17263.1|17388.31|17268.31|17388.31|17268.31|17382.74|17262.74|10
1632625520000|2021-09-26 03:05:20|17388.97|17268.97|17390.38|17270.38|17390.39|17270.39|17388.97|17268.97|9
1632625530000|2021-09-26 03:05:30|17391.74|17271.74|17407|17287|17407|17287|17391.74|17271.74|10
1632625540000|2021-09-26 03:05:40|17407.86|17287.86|17413.85|17293.85|17414.22|17294.22|17407.86|17287.86|10
1632625550000|2021-09-26 03:05:50|17414.1|17294.1|17423.05|17303.05|17423.05|17303.05|17414.1|17294.1|10
1632625560000|2021-09-26 03:06:00|17424.15|17304.15|17435.78|17315.78|17435.78|17315.78|17424.15|17304.15|10
1632625570000|2021-09-26 03:06:10|17435.4|17315.4|17434.94|17314.94|17436.74|17316.74|17434.94|17314.94|10
1632625580000|2021-09-26 03:06:20|17434.64|17314.64|17435.61|17315.61|17435.61|17315.61|17433.81|17313.81|10
1632625590000|2021-09-26 03:06:30|17436.4|17316.4|17442.96|17322.96|17442.96|17322.96|17436.4|17316.4|10
1632625600000|2021-09-26 03:06:40|17443.38|17323.38|17445.33|17325.33|17445.33|17325.33|17443.38|17323.38|9
1632625610000|2021-09-26 03:06:50|17444.87|17324.87|17446.61|17326.61|17446.61|17326.61|17444.35|17324.35|10
1632625620000|2021-09-26 03:07:00|17446.55|17326.55|17448.83|17328.83|17450.01|17330.01|17446.55|17326.55|8
1632625630000|2021-09-26 03:07:10|17449.14|17329.14|17450.94|17330.94|17452.38|17332.38|17449.14|17329.14|9
1632625640000|2021-09-26 03:07:20|17450.54|17330.54|17446.22|17326.22|17450.63|17330.63|17446.22|17326.22|10
1632625650000|2021-09-26 03:07:30|17446.23|17326.23|17438.74|17318.74|17446.23|17326.23|17438.74|17318.74|10
1632625660000|2021-09-26 03:07:40|17437.62|17317.62|17432.68|17312.68|17437.62|17317.62|17432.68|17312.68|10
1632625670000|2021-09-26 03:07:50|17431.68|17311.68|17429.84|17309.84|17431.93|17311.93|17429.37|17309.37|10
1632625680000|2021-09-26 03:08:00|17429.38|17309.38|17421.04|17301.04|17429.38|17309.38|17421.04|17301.04|10
1632625690000|2021-09-26 03:08:10|17421.09|17301.09|17424.58|17304.58|17424.58|17304.58|17421.09|17301.09|9
1632625700000|2021-09-26 03:08:20|17424.9|17304.9|17424.23|17304.23|17426.9|17306.9|17424.23|17304.23|10
1632625710000|2021-09-26 03:08:30|17423.33|17303.33|17421.39|17301.39|17423.33|17303.33|17421.17|17301.17|10
1632625720000|2021-09-26 03:08:40|17421.38|17301.38|17420.23|17300.23|17421.96|17301.96|17420.11|17300.11|10
1632625730000|2021-09-26 03:08:50|17420.25|17300.25|17421.76|17301.76|17421.76|17301.76|17419.22|17299.22|10
1632625740000|2021-09-26 03:09:00|17422.62|17302.62|17427.41|17307.41|17427.43|17307.43|17422.62|17302.62|10
1632625750000|2021-09-26 03:09:10|17427.22|17307.22|17428.67|17308.67|17428.67|17308.67|17427.22|17307.22|8
1632625760000|2021-09-26 03:09:20|17429.09|17309.09|17432.49|17312.49|17432.49|17312.49|17428.72|17308.72|9
1632625770000|2021-09-26 03:09:30|17432.84|17312.84|17434.43|17314.43|17434.58|17314.58|17432.84|17312.84|10
1632625780000|2021-09-26 03:09:40|17434.35|17314.35|17437.47|17317.47|17437.47|17317.47|17434.16|17314.16|10
1632625790000|2021-09-26 03:09:50|17437.48|17317.48|17440.53|17320.53|17440.53|17320.53|17437.48|17317.48|9
1632625800000|2021-09-26 03:10:00|17441.13|17321.13|17446.01|17326.01|17446.01|17326.01|17441.13|17321.13|10
1632625810000|2021-09-26 03:10:10|17446.64|17326.64|17446.73|17326.73|17446.91|17326.91|17446.52|17326.52|10
1632625820000|2021-09-26 03:10:20|17446.76|17326.76|17448.46|17328.46|17448.46|17328.46|17446.56|17326.56|10
1632625830000|2021-09-26 03:10:30|17448.49|17328.49|17449.71|17329.71|17450|17330|17448.49|17328.49|10
1632625840000|2021-09-26 03:10:40|17450.07|17330.07|17451.28|17331.28|17451.93|17331.93|17449.67|17329.67|10
1632625850000|2021-09-26 03:10:50|17453.27|17333.27|17453.09|17333.09|17453.87|17333.87|17453.09|17333.09|9
1632625860000|2021-09-26 03:11:00|17453.12|17333.12|17452.32|17332.32|17453.49|17333.49|17452.17|17332.17|9
1632625870000|2021-09-26 03:11:10|17452.2|17332.2|17450.42|17330.42|17452.2|17332.2|17450.06|17330.06|10
1632625880000|2021-09-26 03:11:20|17449.74|17329.74|17448.8|17328.8|17449.95|17329.95|17448.51|17328.51|9
1632625890000|2021-09-26 03:11:30|17448.84|17328.84|17447.81|17327.81|17448.84|17328.84|17447.58|17327.58|10
1632625900000|2021-09-26 03:11:40|17447.66|17327.66|17449.09|17329.09|17449.09|17329.09|17446.89|17326.89|9
1632625910000|2021-09-26 03:11:50|17449.27|17329.27|17451.23|17331.23|17451.64|17331.64|17449.27|17329.27|10
1632625920000|2021-09-26 03:12:00|17451.67|17331.67|17450.46|17330.46|17451.69|17331.69|17450.46|17330.46|10
1632625930000|2021-09-26 03:12:10|17450.01|17330.01|17447.52|17327.52|17450.01|17330.01|17447.52|17327.52|10
1632625940000|2021-09-26 03:12:20|17447.38|17327.38|17447.63|17327.63|17447.73|17327.73|17447.32|17327.32|9
1632625950000|2021-09-26 03:12:30|17447.95|17327.95|17448.44|17328.44|17449.16|17329.16|17447.84|17327.84|10
1632625960000|2021-09-26 03:12:40|17449.38|17329.38|17456.77|17336.77|17456.77|17336.77|17449.38|17329.38|10
1632625970000|2021-09-26 03:12:50|17456.65|17336.65|17457.69|17337.69|17458.92|17338.92|17456.65|17336.65|10
1632625980000|2021-09-26 03:13:00|17457.79|17337.79|17455.65|17335.65|17457.9|17337.9|17455.65|17335.65|10
1632625990000|2021-09-26 03:13:10|17455.83|17335.83|17456.25|17336.25|17457.28|17337.28|17455.83|17335.83|10
1632626000000|2021-09-26 03:13:20|17456.49|17336.49|17456.22|17336.22|17456.49|17336.49|17455.82|17335.82|9
1632626010000|2021-09-26 03:13:30|17455.77|17335.77|17455.97|17335.97|17455.97|17335.97|17455.47|17335.47|9
1632626020000|2021-09-26 03:13:40|17455.21|17335.21|17453.47|17333.47|17455.27|17335.27|17453.47|17333.47|9
1632626030000|2021-09-26 03:13:50|17453.48|17333.48|17451.47|17331.47|17453.48|17333.48|17451.11|17331.11|9
1632626040000|2021-09-26 03:14:00|17451.25|17331.25|17450.24|17330.24|17452.16|17332.16|17450.01|17330.01|10
1632626050000|2021-09-26 03:14:10|17450.03|17330.03|17453.92|17333.92|17454.64|17334.64|17449.71|17329.71|10
1632626060000|2021-09-26 03:14:20|17453.91|17333.91|17453.48|17333.48|17453.91|17333.91|17453.42|17333.42|10
1632626070000|2021-09-26 03:14:30|17453.69|17333.69|17454.58|17334.58|17454.84|17334.84|17453.69|17333.69|9
1632626080000|2021-09-26 03:14:40|17455.24|17335.24|17456.15|17336.15|17456.51|17336.51|17455.24|17335.24|9
1632626090000|2021-09-26 03:14:50|17456.29|17336.29|17453.91|17333.91|17456.29|17336.29|17453.91|17333.91|9
1632626100000|2021-09-26 03:15:00|17453.88|17333.88|17452.69|17332.69|17454.21|17334.21|17452.69|17332.69|9
1632626110000|2021-09-26 03:15:10|17452.57|17332.57|17451.83|17331.83|17452.57|17332.57|17451.72|17331.72|10
1632626120000|2021-09-26 03:15:20|17451.02|17331.02|17449.47|17329.47|17451.13|17331.13|17449.43|17329.43|10
1632626130000|2021-09-26 03:15:30|17447.91|17327.91|17445.77|17325.77|17447.99|17327.99|17445.77|17325.77|9
1632626140000|2021-09-26 03:15:40|17445.68|17325.68|17442.52|17322.52|17445.87|17325.87|17442.52|17322.52|8
1632626150000|2021-09-26 03:15:50|17442.46|17322.46|17428.91|17308.91|17442.46|17322.46|17428.84|17308.84|10
1632626160000|2021-09-26 03:16:00|17428.48|17308.48|17419.77|17299.77|17428.48|17308.48|17419.58|17299.58|10
1632626170000|2021-09-26 03:16:10|17419.73|17299.73|17422.84|17302.84|17422.91|17302.91|17419.73|17299.73|9
1632626180000|2021-09-26 03:16:20|17423.04|17303.04|17420.68|17300.68|17423.04|17303.04|17420.47|17300.47|9
1632626190000|2021-09-26 03:16:30|17421.03|17301.03|17420.04|17300.04|17421.03|17301.03|17419.73|17299.73|9
1632626200000|2021-09-26 03:16:40|17420.13|17300.13|17419.68|17299.68|17420.46|17300.46|17419.39|17299.39|10
1632626210000|2021-09-26 03:16:50|17420.71|17300.71|17423.38|17303.38|17423.38|17303.38|17420.69|17300.69|10
1632626220000|2021-09-26 03:17:00|17423.08|17303.08|17425.57|17305.57|17425.57|17305.57|17422.94|17302.94|9
1632626230000|2021-09-26 03:17:10|17425.49|17305.49|17436.12|17316.12|17436.12|17316.12|17425.49|17305.49|10
1632626240000|2021-09-26 03:17:20|17436.29|17316.29|17437.77|17317.77|17437.77|17317.77|17436.1|17316.1|10
1632626250000|2021-09-26 03:17:30|17437.82|17317.82|17442.03|17322.03|17442.03|17322.03|17437.82|17317.82|10
1632626260000|2021-09-26 03:17:40|17442.04|17322.04|17451.9|17331.9|17451.9|17331.9|17442.04|17322.04|10
1632626270000|2021-09-26 03:17:50|17451.79|17331.79|17455.71|17335.71|17455.71|17335.71|17451.79|17331.79|9
1632626280000|2021-09-26 03:18:00|17455.94|17335.94|17461.15|17341.15|17461.15|17341.15|17455.94|17335.94|10
1632626290000|2021-09-26 03:18:10|17461.52|17341.52|17464.05|17344.05|17464.48|17344.48|17461.52|17341.52|10
1632626300000|2021-09-26 03:18:20|17464.63|17344.63|17463.91|17343.91|17464.72|17344.72|17463.72|17343.72|10
1632626310000|2021-09-26 03:18:30|17463.78|17343.78|17463.64|17343.64|17463.78|17343.78|17463.32|17343.32|9
1632626320000|2021-09-26 03:18:40|17463.98|17343.98|17463.55|17343.55|17464.43|17344.43|17463.55|17343.55|9
1632626330000|2021-09-26 03:18:50|17463.33|17343.33|17466.1|17346.1|17466.1|17346.1|17463.33|17343.33|9
1632626340000|2021-09-26 03:19:00|17466|17346|17468.94|17348.94|17468.94|17348.94|17466|17346|9
1632626350000|2021-09-26 03:19:10|17468.28|17348.28|17466|17346|17468.28|17348.28|17466|17346|10
1632626360000|2021-09-26 03:19:20|17466.1|17346.1|17467.42|17347.42|17467.92|17347.92|17466.1|17346.1|9
1632626370000|2021-09-26 03:19:30|17467.48|17347.48|17468.21|17348.21|17468.21|17348.21|17467.28|17347.28|8
1632626380000|2021-09-26 03:19:40|17468.55|17348.55|17471.6|17351.6|17471.6|17351.6|17468.55|17348.55|9
1632626390000|2021-09-26 03:19:50|17471.35|17351.35|17472.93|17352.93|17472.93|17352.93|17471.35|17351.35|10
1632626400000|2021-09-26 03:20:00|17473|17353|17475.19|17355.19|17475.19|17355.19|17473|17353|9
1632626410000|2021-09-26 03:20:10|17475.41|17355.41|17475.72|17355.72|17475.72|17355.72|17474.64|17354.64|9
1632626420000|2021-09-26 03:20:20|17475.85|17355.85|17480.4|17360.4|17480.88|17360.88|17475.85|17355.85|10
1632626430000|2021-09-26 03:20:30|17480.66|17360.66|17480.71|17360.71|17480.78|17360.78|17480.44|17360.44|10
1632626440000|2021-09-26 03:20:40|17480.76|17360.76|17483.37|17363.37|17483.37|17363.37|17480.76|17360.76|8
1632626450000|2021-09-26 03:20:50|17484.34|17364.34|17484.72|17364.72|17485.75|17365.75|17484.34|17364.34|10
1632626460000|2021-09-26 03:21:00|17484.65|17364.65|17485.13|17365.13|17485.13|17365.13|17484.55|17364.55|8
1632626470000|2021-09-26 03:21:10|17485.38|17365.38|17488.1|17368.1|17488.1|17368.1|17485.38|17365.38|10
1632626480000|2021-09-26 03:21:20|17488.23|17368.23|17488.65|17368.65|17488.65|17368.65|17487.69|17367.69|9
1632626490000|2021-09-26 03:21:30|17488.11|17368.11|17488.69|17368.69|17488.7|17368.7|17487.97|17367.97|10
1632626500000|2021-09-26 03:21:40|17489.31|17369.31|17491.04|17371.04|17491.04|17371.04|17489.31|17369.31|10
1632626510000|2021-09-26 03:21:50|17491.02|17371.02|17493.37|17373.37|17493.37|17373.37|17491.02|17371.02|10
1632626520000|2021-09-26 03:22:00|17493.4|17373.4|17492.62|17372.62|17493.73|17373.73|17492.62|17372.62|10
1632626530000|2021-09-26 03:22:10|17492.99|17372.99|17492.99|17372.99|17494.02|17374.02|17492.73|17372.73|9
1632626540000|2021-09-26 03:22:20|17492.9|17372.9|17492.19|17372.19|17493.05|17373.05|17492.19|17372.19|9
1632626550000|2021-09-26 03:22:30|17492.27|17372.27|17489.78|17369.78|17492.29|17372.29|17489.51|17369.51|10
1632626560000|2021-09-26 03:22:40|17489.55|17369.55|17488.25|17368.25|17489.55|17369.55|17486.97|17366.97|10
1632626570000|2021-09-26 03:22:50|17488.22|17368.22|17488.31|17368.31|17488.36|17368.36|17486.39|17366.39|10
1632626580000|2021-09-26 03:23:00|17488.36|17368.36|17485.78|17365.78|17488.37|17368.37|17485.78|17365.78|10
1632626590000|2021-09-26 03:23:10|17485.67|17365.67|17485.47|17365.47|17485.93|17365.93|17485.44|17365.44|10
1632626600000|2021-09-26 03:23:20|17485.39|17365.39|17485.54|17365.54|17485.65|17365.65|17485.13|17365.13|9
1632626610000|2021-09-26 03:23:30|17485.5|17365.5|17485.4|17365.4|17485.91|17365.91|17485.18|17365.18|9
1632626620000|2021-09-26 03:23:40|17485.31|17365.31|17485.58|17365.58|17486.71|17366.71|17484.83|17364.83|8
1632626630000|2021-09-26 03:23:50|17485.04|17365.04|17484.12|17364.12|17485.04|17365.04|17484.12|17364.12|8
1632626640000|2021-09-26 03:24:00|17484.02|17364.02|17483.41|17363.41|17484.28|17364.28|17483.39|17363.39|9
1632626650000|2021-09-26 03:24:10|17483.52|17363.52|17484.16|17364.16|17484.17|17364.17|17483.52|17363.52|10
1632626660000|2021-09-26 03:24:20|17484.04|17364.04|17482.73|17362.73|17484.19|17364.19|17482.59|17362.59|9
1632626670000|2021-09-26 03:24:30|17483.04|17363.04|17483.5|17363.5|17483.55|17363.55|17482.41|17362.41|9
1632626680000|2021-09-26 03:24:40|17484.3|17364.3|17487.22|17367.22|17487.22|17367.22|17484.3|17364.3|9
1632626690000|2021-09-26 03:24:50|17487.21|17367.21|17491.71|17371.71|17491.71|17371.71|17487.21|17367.21|10
1632626700000|2021-09-26 03:25:00|17492.64|17372.64|17495.15|17375.15|17495.15|17375.15|17492.64|17372.64|9
1632626710000|2021-09-26 03:25:10|17495.26|17375.26|17498.38|17378.38|17498.38|17378.38|17495.26|17375.26|10
1632626720000|2021-09-26 03:25:20|17498.83|17378.83|17502.22|17382.22|17502.22|17382.22|17498.83|17378.83|10
1632626730000|2021-09-26 03:25:30|17502.35|17382.35|17507.75|17387.75|17507.75|17387.75|17502.35|17382.35|10
1632626740000|2021-09-26 03:25:40|17507.69|17387.69|17512.6|17392.6|17512.6|17392.6|17507.69|17387.69|10
1632626750000|2021-09-26 03:25:50|17512.55|17392.55|17513.69|17393.69|17514.35|17394.35|17512.55|17392.55|10
1632626760000|2021-09-26 03:26:00|17516.44|17396.44|17517.22|17397.22|17517.22|17397.22|17515.64|17395.64|10
1632626770000|2021-09-26 03:26:10|17516.8|17396.8|17520.24|17400.24|17520.24|17400.24|17516.8|17396.8|10
1632626780000|2021-09-26 03:26:20|17520.36|17400.36|17519.62|17399.62|17520.36|17400.36|17518.68|17398.68|10
1632626790000|2021-09-26 03:26:30|17519.9|17399.9|17521.47|17401.47|17521.47|17401.47|17519.9|17399.9|10
1632626800000|2021-09-26 03:26:40|17521.43|17401.43|17521.49|17401.49|17521.95|17401.95|17521.43|17401.43|10
1632626810000|2021-09-26 03:26:50|17521.65|17401.65|17522.05|17402.05|17523.01|17403.01|17521.58|17401.58|10
1632626820000|2021-09-26 03:27:00|17521.98|17401.98|17522.86|17402.86|17524.12|17404.12|17521.98|17401.98|10
1632626830000|2021-09-26 03:27:10|17523.82|17403.82|17526.87|17406.87|17526.87|17406.87|17523.82|17403.82|10
1632626840000|2021-09-26 03:27:20|17528.82|17408.82|17530.57|17410.57|17531.51|17411.51|17528.82|17408.82|10
1632626850000|2021-09-26 03:27:30|17531.24|17411.24|17541.86|17421.86|17541.86|17421.86|17531.24|17411.24|10
1632626860000|2021-09-26 03:27:40|17542.45|17422.45|17551.84|17431.84|17551.84|17431.84|17542.45|17422.45|10
1632626870000|2021-09-26 03:27:50|17552.54|17432.54|17554.4|17434.4|17554.4|17434.4|17552.51|17432.51|10
1632626880000|2021-09-26 03:28:00|17554.51|17434.51|17561.53|17441.53|17561.53|17441.53|17554.51|17434.51|10
1632626890000|2021-09-26 03:28:10|17561.65|17441.65|17559.64|17439.64|17561.65|17441.65|17559.56|17439.56|10
1632626900000|2021-09-26 03:28:20|17559.63|17439.63|17561.42|17441.42|17561.5|17441.5|17559.63|17439.63|9
1632626910000|2021-09-26 03:28:30|17561.88|17441.88|17562.34|17442.34|17563.23|17443.23|17561.88|17441.88|9
1632626920000|2021-09-26 03:28:40|17562.08|17442.08|17561.15|17441.15|17562.52|17442.52|17561.15|17441.15|10
1632626930000|2021-09-26 03:28:50|17560.85|17440.85|17559.96|17439.96|17561.77|17441.77|17559.96|17439.96|10
1632626940000|2021-09-26 03:29:00|17559.97|17439.97|17560.57|17440.57|17560.67|17440.67|17559.75|17439.75|10
1632626950000|2021-09-26 03:29:10|17560.47|17440.47|17559.88|17439.88|17561.3|17441.3|17558.91|17438.91|10
1632626960000|2021-09-26 03:29:20|17559.71|17439.71|17561.97|17441.97|17561.97|17441.97|17559.71|17439.71|10
1632626970000|2021-09-26 03:29:30|17562.66|17442.66|17562.45|17442.45|17563.49|17443.49|17562.12|17442.12|10
1632626980000|2021-09-26 03:29:40|17563|17443|17564.19|17444.19|17564.3|17444.3|17563|17443|10
1632626990000|2021-09-26 03:29:50|17563.79|17443.79|17562.94|17442.94|17563.79|17443.79|17562.54|17442.54|10
1632627000000|2021-09-26 03:30:00|17562.82|17442.82|17558.41|17438.41|17562.93|17442.93|17558.41|17438.41|10
1632627010000|2021-09-26 03:30:10|17558.48|17438.48|17556.68|17436.68|17558.53|17438.53|17556.39|17436.39|10
1632627020000|2021-09-26 03:30:20|17556.91|17436.91|17553.67|17433.67|17556.91|17436.91|17553.67|17433.67|10
1632627030000|2021-09-26 03:30:30|17553.32|17433.32|17551|17431|17553.44|17433.44|17551|17431|10
1632627040000|2021-09-26 03:30:40|17551.31|17431.31|17552.08|17432.08|17552.41|17432.41|17551.31|17431.31|9
1632627050000|2021-09-26 03:30:50|17552.05|17432.05|17552.65|17432.65|17552.73|17432.73|17551.94|17431.94|10
1632627060000|2021-09-26 03:31:00|17552.4|17432.4|17553.6|17433.6|17553.6|17433.6|17551.85|17431.85|9
1632627070000|2021-09-26 03:31:10|17553.68|17433.68|17552.62|17432.62|17553.68|17433.68|17552.14|17432.14|10
1632627080000|2021-09-26 03:31:20|17552.43|17432.43|17552.61|17432.61|17552.61|17432.61|17550.95|17430.95|10
1632627090000|2021-09-26 03:31:30|17552.5|17432.5|17552.7|17432.7|17553.33|17433.33|17552.37|17432.37|10
1632627100000|2021-09-26 03:31:40|17552.41|17432.41|17552.28|17432.28|17552.53|17432.53|17551.97|17431.97|10
1632627110000|2021-09-26 03:31:50|17551.75|17431.75|17551.56|17431.56|17552.18|17432.18|17551.35|17431.35|10
1632627120000|2021-09-26 03:32:00|17552.5|17432.5|17552.86|17432.86|17553.47|17433.47|17552.17|17432.17|10
1632627130000|2021-09-26 03:32:10|17551.73|17431.73|17555.45|17435.45|17555.45|17435.45|17551.73|17431.73|10
1632627140000|2021-09-26 03:32:20|17556.5|17436.5|17561.6|17441.6|17561.6|17441.6|17556.32|17436.32|10
1632627150000|2021-09-26 03:32:30|17561.69|17441.69|17568.55|17448.55|17568.55|17448.55|17561.69|17441.69|10
1632627160000|2021-09-26 03:32:40|17568.32|17448.32|17572.3|17452.3|17572.51|17452.51|17568.32|17448.32|10
1632627170000|2021-09-26 03:32:50|17572.41|17452.41|17575.97|17455.97|17575.97|17455.97|17572.25|17452.25|10
1632627180000|2021-09-26 03:33:00|17577.4|17457.4|17580.19|17460.19|17580.6|17460.6|17577.4|17457.4|10
1632627190000|2021-09-26 03:33:10|17580.28|17460.28|17581.94|17461.94|17581.94|17461.94|17579.43|17459.43|10
1632627200000|2021-09-26 03:33:20|17581.95|17461.95|17585.33|17465.33|17585.33|17465.33|17581.95|17461.95|10
1632627210000|2021-09-26 03:33:30|17585.23|17465.23|17586.82|17466.82|17586.82|17466.82|17585.23|17465.23|10
1632627220000|2021-09-26 03:33:40|17587.46|17467.46|17589.69|17469.69|17589.69|17469.69|17587.39|17467.39|9
1632627230000|2021-09-26 03:33:50|17589.56|17469.56|17594.1|17474.1|17594.1|17474.1|17589.46|17469.46|10
1632627240000|2021-09-26 03:34:00|17593.88|17473.88|17594.74|17474.74|17594.82|17474.82|17593.88|17473.88|9
1632627250000|2021-09-26 03:34:10|17594.8|17474.8|17596.65|17476.65|17596.85|17476.85|17594.71|17474.71|10
1632627260000|2021-09-26 03:34:20|17596.83|17476.83|17592.65|17472.65|17596.83|17476.83|17592.65|17472.65|8
1632627270000|2021-09-26 03:34:30|17592.71|17472.71|17596.44|17476.44|17596.44|17476.44|17592.71|17472.71|10
1632627280000|2021-09-26 03:34:40|17595.74|17475.74|17595.8|17475.8|17595.8|17475.8|17594.2|17474.2|10
1632627290000|2021-09-26 03:34:50|17595.88|17475.88|17592.15|17472.15|17595.88|17475.88|17591.51|17471.51|10
1632627300000|2021-09-26 03:35:00|17592.01|17472.01|17589.92|17469.92|17592.23|17472.23|17589.92|17469.92|10
1632627310000|2021-09-26 03:35:10|17590.01|17470.01|17589.31|17469.31|17590.3|17470.3|17589.31|17469.31|10
1632627320000|2021-09-26 03:35:20|17589.62|17469.62|17588.56|17468.56|17590|17470|17588.56|17468.56|10
1632627330000|2021-09-26 03:35:30|17587.88|17467.88|17587.45|17467.45|17588.48|17468.48|17586.97|17466.97|10
1632627340000|2021-09-26 03:35:40|17587.05|17467.05|17588.73|17468.73|17588.73|17468.73|17587.01|17467.01|10
1632627350000|2021-09-26 03:35:50|17588.76|17468.76|17592.13|17472.13|17592.13|17472.13|17588.57|17468.57|10
1632627360000|2021-09-26 03:36:00|17592.17|17472.17|17589.04|17469.04|17592.17|17472.17|17589.04|17469.04|10
1632627370000|2021-09-26 03:36:10|17589.09|17469.09|17585.95|17465.95|17589.09|17469.09|17585.95|17465.95|10
1632627380000|2021-09-26 03:36:20|17584.73|17464.73|17582.42|17462.42|17584.96|17464.96|17582.42|17462.42|10
1632627390000|2021-09-26 03:36:30|17582.73|17462.73|17581.95|17461.95|17582.73|17462.73|17581.32|17461.32|9
1632627400000|2021-09-26 03:36:40|17582.24|17462.24|17581.21|17461.21|17582.24|17462.24|17581.08|17461.08|10
1632627410000|2021-09-26 03:36:50|17580.67|17460.67|17579.37|17459.37|17581.13|17461.13|17579.37|17459.37|10
1632627420000|2021-09-26 03:37:00|17580|17460|17580.83|17460.83|17580.95|17460.95|17580|17460|10
1632627430000|2021-09-26 03:37:10|17580.79|17460.79|17579.3|17459.3|17580.79|17460.79|17579.3|17459.3|10
1632627440000|2021-09-26 03:37:20|17579.25|17459.25|17579.43|17459.43|17579.59|17459.59|17577.93|17457.93|10
1632627450000|2021-09-26 03:37:30|17579.57|17459.57|17577.1|17457.1|17579.82|17459.82|17577.1|17457.1|10
1632627460000|2021-09-26 03:37:40|17576.65|17456.65|17575.53|17455.53|17576.65|17456.65|17574.93|17454.93|9
1632627470000|2021-09-26 03:37:50|17576.39|17456.39|17577.45|17457.45|17577.45|17457.45|17575.14|17455.14|9
1632627480000|2021-09-26 03:38:00|17578.28|17458.28|17581.41|17461.41|17581.41|17461.41|17578.28|17458.28|9
1632627490000|2021-09-26 03:38:10|17581.32|17461.32|17581.5|17461.5|17581.81|17461.81|17581.18|17461.18|10
1632627500000|2021-09-26 03:38:20|17580.81|17460.81|17579.32|17459.32|17581.93|17461.93|17579.01|17459.01|9
1632627510000|2021-09-26 03:38:30|17579.27|17459.27|17575.48|17455.48|17579.27|17459.27|17575.48|17455.48|9
1632627520000|2021-09-26 03:38:40|17575.19|17455.19|17574.22|17454.22|17575.59|17455.59|17574.22|17454.22|9
1632627530000|2021-09-26 03:38:50|17574.29|17454.29|17573.88|17453.88|17574.29|17454.29|17573.03|17453.03|10
1632627540000|2021-09-26 03:39:00|17574.07|17454.07|17570.95|17450.95|17574.07|17454.07|17570.93|17450.93|9
1632627550000|2021-09-26 03:39:10|17571.59|17451.59|17570.49|17450.49|17571.69|17451.69|17570.49|17450.49|10
1632627560000|2021-09-26 03:39:20|17570.52|17450.52|17570.52|17450.52|17570.68|17450.68|17570.17|17450.17|10
1632627570000|2021-09-26 03:39:30|17571.38|17451.38|17574.95|17454.95|17574.95|17454.95|17571.12|17451.12|10
1632627580000|2021-09-26 03:39:40|17575.13|17455.13|17580.1|17460.1|17580.1|17460.1|17575.13|17455.13|10
1632627590000|2021-09-26 03:39:50|17580.08|17460.08|17583.89|17463.89|17583.89|17463.89|17580.08|17460.08|10
1632627600000|2021-09-26 03:40:00|17584.14|17464.14|17586.78|17466.78|17586.88|17466.88|17584.14|17464.14|9
1632627610000|2021-09-26 03:40:10|17586.48|17466.48|17587.27|17467.27|17587.28|17467.28|17586.48|17466.48|9
1632627620000|2021-09-26 03:40:20|17587.45|17467.45|17586.65|17466.65|17588.22|17468.22|17586.18|17466.18|10
1632627630000|2021-09-26 03:40:30|17586.09|17466.09|17586.41|17466.41|17586.41|17466.41|17585.42|17465.42|9
1632627640000|2021-09-26 03:40:40|17586.31|17466.31|17583.53|17463.53|17586.31|17466.31|17583.53|17463.53|10
1632627650000|2021-09-26 03:40:50|17583.54|17463.54|17581.05|17461.05|17583.56|17463.56|17581.05|17461.05|10
1632627660000|2021-09-26 03:41:00|17580.49|17460.49|17576.79|17456.79|17580.59|17460.59|17576.79|17456.79|9
1632627670000|2021-09-26 03:41:10|17576.87|17456.87|17573.83|17453.83|17576.87|17456.87|17573.83|17453.83|9
1632627680000|2021-09-26 03:41:20|17573.77|17453.77|17571.65|17451.65|17573.77|17453.77|17571.65|17451.65|10
1632627690000|2021-09-26 03:41:30|17571.5|17451.5|17571.21|17451.21|17571.5|17451.5|17570.74|17450.74|10
1632627700000|2021-09-26 03:41:40|17571.51|17451.51|17567.68|17447.68|17571.51|17451.51|17567.68|17447.68|10
1632627710000|2021-09-26 03:41:50|17567.43|17447.43|17561.48|17441.48|17567.43|17447.43|17561.48|17441.48|10
1632627720000|2021-09-26 03:42:00|17559.34|17439.34|17553.26|17433.26|17559.34|17439.34|17553.26|17433.26|10
1632627730000|2021-09-26 03:42:10|17553.06|17433.06|17553.32|17433.32|17553.58|17433.58|17552.74|17432.74|10
1632627740000|2021-09-26 03:42:20|17553.88|17433.88|17555.55|17435.55|17555.73|17435.73|17553.88|17433.88|10
1632627750000|2021-09-26 03:42:30|17555.64|17435.64|17555.03|17435.03|17555.73|17435.73|17554.16|17434.16|10
1632627760000|2021-09-26 03:42:40|17554.98|17434.98|17558.98|17438.98|17559.07|17439.07|17554.98|17434.98|10
1632627770000|2021-09-26 03:42:50|17559.07|17439.07|17557.82|17437.82|17559.34|17439.34|17557.74|17437.74|9
1632627780000|2021-09-26 03:43:00|17557.73|17437.73|17553.87|17433.87|17557.73|17437.73|17553.87|17433.87|10
1632627790000|2021-09-26 03:43:10|17553.63|17433.63|17551.32|17431.32|17553.63|17433.63|17551.32|17431.32|10
1632627800000|2021-09-26 03:43:20|17551.51|17431.51|17549.17|17429.17|17551.51|17431.51|17548.85|17428.85|9
1632627810000|2021-09-26 03:43:30|17549.1|17429.1|17548.05|17428.05|17549.1|17429.1|17547.4|17427.4|10
1632627820000|2021-09-26 03:43:40|17548.13|17428.13|17544.48|17424.48|17548.4|17428.4|17544.48|17424.48|10
1632627830000|2021-09-26 03:43:50|17543.72|17423.72|17541.48|17421.48|17543.72|17423.72|17541.48|17421.48|9
1632627840000|2021-09-26 03:44:00|17541.43|17421.43|17542.1|17422.1|17542.48|17422.48|17541.42|17421.42|10
1632627850000|2021-09-26 03:44:10|17542.14|17422.14|17542.43|17422.43|17542.68|17422.68|17541.42|17421.42|10
1632627860000|2021-09-26 03:44:20|17542.37|17422.37|17543.63|17423.63|17543.67|17423.67|17542.37|17422.37|7
1632627870000|2021-09-26 03:44:30|17543.8|17423.8|17543.06|17423.06|17543.8|17423.8|17543.06|17423.06|9
1632627880000|2021-09-26 03:44:40|17542.97|17422.97|17539.6|17419.6|17542.97|17422.97|17539.6|17419.6|9
1632627890000|2021-09-26 03:44:50|17539.59|17419.59|17539.46|17419.46|17540.03|17420.03|17539.46|17419.46|6
1632627900000|2021-09-26 03:45:00|17539.95|17419.95|17540.99|17420.99|17541.56|17421.56|17539.95|17419.95|10
1632627910000|2021-09-26 03:45:10|17540.94|17420.94|17543.32|17423.32|17543.69|17423.69|17540.86|17420.86|10
1632627920000|2021-09-26 03:45:20|17543.7|17423.7|17544.97|17424.97|17544.97|17424.97|17543.19|17423.19|10
1632627930000|2021-09-26 03:45:30|17544.59|17424.59|17545.2|17425.2|17545.45|17425.45|17544.07|17424.07|10
1632627940000|2021-09-26 03:45:40|17544.49|17424.49|17541.78|17421.78|17544.49|17424.49|17541.78|17421.78|10
1632627950000|2021-09-26 03:45:50|17541.76|17421.76|17540.97|17420.97|17541.99|17421.99|17540.97|17420.97|8
1632627960000|2021-09-26 03:46:00|17540.63|17420.63|17536.91|17416.91|17540.79|17420.79|17536.91|17416.91|10
1632627970000|2021-09-26 03:46:10|17536.94|17416.94|17535.98|17415.98|17537.2|17417.2|17535.98|17415.98|10
1632627980000|2021-09-26 03:46:20|17535.79|17415.79|17534.41|17414.41|17535.79|17415.79|17534.16|17414.16|10
1632627990000|2021-09-26 03:46:30|17533.83|17413.83|17531.76|17411.76|17533.83|17413.83|17531.76|17411.76|10
1632628000000|2021-09-26 03:46:40|17531.36|17411.36|17528.81|17408.81|17531.36|17411.36|17528.81|17408.81|10
1632628010000|2021-09-26 03:46:50|17528.95|17408.95|17526.49|17406.49|17528.95|17408.95|17526.39|17406.39|10
1632628020000|2021-09-26 03:47:00|17526.39|17406.39|17522.5|17402.5|17526.39|17406.39|17522.5|17402.5|10
1632628030000|2021-09-26 03:47:10|17522.25|17402.25|17518.81|17398.81|17522.25|17402.25|17518.81|17398.81|10
1632628040000|2021-09-26 03:47:20|17518.77|17398.77|17518.92|17398.92|17519.2|17399.2|17518|17398|10
1632628050000|2021-09-26 03:47:30|17519.29|17399.29|17518.23|17398.23|17519.87|17399.87|17518.23|17398.23|10
1632628060000|2021-09-26 03:47:40|17518.11|17398.11|17517.1|17397.1|17518.11|17398.11|17516.85|17396.85|10
1632628070000|2021-09-26 03:47:50|17516.7|17396.7|17513.35|17393.35|17516.7|17396.7|17513.35|17393.35|10
1632628080000|2021-09-26 03:48:00|17513.23|17393.23|17511.85|17391.85|17513.23|17393.23|17511.85|17391.85|10
1632628090000|2021-09-26 03:48:10|17511.91|17391.91|17510.3|17390.3|17511.91|17391.91|17510.3|17390.3|10
1632628100000|2021-09-26 03:48:20|17510.16|17390.16|17510.64|17390.64|17510.83|17390.83|17510.16|17390.16|10
1632628110000|2021-09-26 03:48:30|17510.16|17390.16|17508.82|17388.82|17510.99|17390.99|17508.73|17388.73|9
1632628120000|2021-09-26 03:48:40|17509.07|17389.07|17510.75|17390.75|17510.75|17390.75|17508.92|17388.92|10
1632628130000|2021-09-26 03:48:50|17510.9|17390.9|17514.79|17394.79|17514.79|17394.79|17510.9|17390.9|10
1632628140000|2021-09-26 03:49:00|17514.84|17394.84|17511.83|17391.83|17515.84|17395.84|17511.83|17391.83|10
1632628150000|2021-09-26 03:49:10|17511.39|17391.39|17509.5|17389.5|17511.39|17391.39|17509.5|17389.5|10
1632628160000|2021-09-26 03:49:20|17509.65|17389.65|17507.55|17387.55|17510.15|17390.15|17507.55|17387.55|9
1632628170000|2021-09-26 03:49:30|17507.59|17387.59|17510.15|17390.15|17510.15|17390.15|17507.59|17387.59|10
1632628180000|2021-09-26 03:49:40|17509.91|17389.91|17510.05|17390.05|17510.28|17390.28|17509.59|17389.59|10
1632628190000|2021-09-26 03:49:50|17510.3|17390.3|17510.12|17390.12|17510.33|17390.33|17509.74|17389.74|9
1632628200000|2021-09-26 03:50:00|17510.16|17390.16|17509.6|17389.6|17510.6|17390.6|17509.52|17389.52|10
1632628210000|2021-09-26 03:50:10|17510.72|17390.72|17510.58|17390.58|17510.72|17390.72|17509.26|17389.26|10
1632628220000|2021-09-26 03:50:20|17511.21|17391.21|17513.22|17393.22|17513.27|17393.27|17511.21|17391.21|10
1632628230000|2021-09-26 03:50:30|17513.33|17393.33|17513.92|17393.92|17514.84|17394.84|17513.33|17393.33|10
1632628240000|2021-09-26 03:50:40|17513.5|17393.5|17514.13|17394.13|17514.76|17394.76|17513.5|17393.5|10
1632628250000|2021-09-26 03:50:50|17514.06|17394.06|17513.86|17393.86|17514.06|17394.06|17513.58|17393.58|8
1632628260000|2021-09-26 03:51:00|17512.7|17392.7|17511.02|17391.02|17512.7|17392.7|17510.88|17390.88|10
1632628270000|2021-09-26 03:51:10|17510.99|17390.99|17509.59|17389.59|17510.99|17390.99|17509.5|17389.5|10
1632628280000|2021-09-26 03:51:20|17509.75|17389.75|17510.03|17390.03|17510.35|17390.35|17509.75|17389.75|9
1632628290000|2021-09-26 03:51:30|17510.02|17390.02|17509.62|17389.62|17510.02|17390.02|17509.56|17389.56|8
1632628300000|2021-09-26 03:51:40|17509.73|17389.73|17512.41|17392.41|17512.41|17392.41|17509.67|17389.67|10
1632628310000|2021-09-26 03:51:50|17512.42|17392.42|17514.02|17394.02|17514.02|17394.02|17512.28|17392.28|9
1632628320000|2021-09-26 03:52:00|17513.94|17393.94|17514.11|17394.11|17514.33|17394.33|17513.94|17393.94|10
1632628330000|2021-09-26 03:52:10|17514.03|17394.03|17513.33|17393.33|17514.03|17394.03|17513.22|17393.22|8
1632628340000|2021-09-26 03:52:20|17513.28|17393.28|17513.72|17393.72|17513.72|17393.72|17513.28|17393.28|9
1632628350000|2021-09-26 03:52:30|17513.58|17393.58|17515.28|17395.28|17515.28|17395.28|17513.37|17393.37|9
1632628360000|2021-09-26 03:52:40|17516.01|17396.01|17521.28|17401.28|17521.42|17401.42|17516.01|17396.01|8
1632628370000|2021-09-26 03:52:50|17521.1|17401.1|17523.33|17403.33|17523.33|17403.33|17521.1|17401.1|9
1632628380000|2021-09-26 03:53:00|17523.22|17403.22|17522.52|17402.52|17523.22|17403.22|17521.64|17401.64|9
1632628390000|2021-09-26 03:53:10|17522.34|17402.34|17522.29|17402.29|17522.44|17402.44|17522.15|17402.15|7
1632628400000|2021-09-26 03:53:20|17522.36|17402.36|17528.56|17408.56|17528.56|17408.56|17522.36|17402.36|10
1632628410000|2021-09-26 03:53:30|17528.84|17408.84|17529.73|17409.73|17529.73|17409.73|17528.84|17408.84|9
1632628420000|2021-09-26 03:53:40|17529.5|17409.5|17532.89|17412.89|17532.89|17412.89|17529.5|17409.5|10
1632628430000|2021-09-26 03:53:50|17532.59|17412.59|17536.37|17416.37|17536.47|17416.47|17532.59|17412.59|10
1632628440000|2021-09-26 03:54:00|17536.48|17416.48|17538.29|17418.29|17539.42|17419.42|17536.48|17416.48|10
1632628450000|2021-09-26 03:54:10|17538.05|17418.05|17531.73|17411.73|17538.05|17418.05|17531.73|17411.73|10
1632628460000|2021-09-26 03:54:20|17531.45|17411.45|17530.09|17410.09|17531.45|17411.45|17530.09|17410.09|10
1632628470000|2021-09-26 03:54:30|17530.07|17410.07|17529.5|17409.5|17530.34|17410.34|17529.39|17409.39|9
1632628480000|2021-09-26 03:54:40|17529.79|17409.79|17531.14|17411.14|17531.46|17411.46|17529.79|17409.79|10
1632628490000|2021-09-26 03:54:50|17531.69|17411.69|17531.67|17411.67|17531.76|17411.76|17531.56|17411.56|8
1632628500000|2021-09-26 03:55:00|17531.69|17411.69|17530.44|17410.44|17531.81|17411.81|17530.44|17410.44|9
1632628510000|2021-09-26 03:55:10|17530.31|17410.31|17526.56|17406.56|17530.35|17410.35|17526.56|17406.56|10
1632628520000|2021-09-26 03:55:20|17526.02|17406.02|17525.95|17405.95|17526.05|17406.05|17524.82|17404.82|9
1632628530000|2021-09-26 03:55:30|17525.99|17405.99|17524.6|17404.6|17525.99|17405.99|17524.6|17404.6|9
1632628540000|2021-09-26 03:55:40|17524.22|17404.22|17523.48|17403.48|17524.22|17404.22|17523.04|17403.04|9
1632628550000|2021-09-26 03:55:50|17523.27|17403.27|17521.18|17401.18|17523.27|17403.27|17521.18|17401.18|8
1632628560000|2021-09-26 03:56:00|17520.51|17400.51|17513.45|17393.45|17520.51|17400.51|17513.45|17393.45|10
1632628570000|2021-09-26 03:56:10|17513.3|17393.3|17512.04|17392.04|17513.3|17393.3|17512.04|17392.04|10
1632628580000|2021-09-26 03:56:20|17512.05|17392.05|17512.13|17392.13|17512.13|17392.13|17511.69|17391.69|7
1632628590000|2021-09-26 03:56:30|17511.96|17391.96|17510.81|17390.81|17512.77|17392.77|17510.32|17390.32|9
1632628600000|2021-09-26 03:56:40|17510.6|17390.6|17506.9|17386.9|17510.76|17390.76|17506.9|17386.9|9
1632628610000|2021-09-26 03:56:50|17506.83|17386.83|17504.05|17384.05|17506.83|17386.83|17504.05|17384.05|10
1632628620000|2021-09-26 03:57:00|17503.68|17383.68|17502.67|17382.67|17503.68|17383.68|17502.41|17382.41|10
1632628630000|2021-09-26 03:57:10|17502.84|17382.84|17502.1|17382.1|17502.84|17382.84|17501.74|17381.74|10
1632628640000|2021-09-26 03:57:20|17503.01|17383.01|17502.18|17382.18|17503.14|17383.14|17501.95|17381.95|10
1632628650000|2021-09-26 03:57:30|17502.2|17382.2|17501.8|17381.8|17502.38|17382.38|17501.5|17381.5|8
1632628660000|2021-09-26 03:57:40|17501.69|17381.69|17500.5|17380.5|17501.78|17381.78|17500.5|17380.5|9
1632628670000|2021-09-26 03:57:50|17500.72|17380.72|17501.68|17381.68|17501.68|17381.68|17500.46|17380.46|9
1632628680000|2021-09-26 03:58:00|17502.12|17382.12|17499.55|17379.55|17502.12|17382.12|17499.55|17379.55|10
1632628690000|2021-09-26 03:58:10|17499.52|17379.52|17499.08|17379.08|17499.52|17379.52|17499.08|17379.08|6
1632628700000|2021-09-26 03:58:20|17499.55|17379.55|17498.46|17378.46|17499.89|17379.89|17498.46|17378.46|10
1632628710000|2021-09-26 03:58:30|17498.45|17378.45|17497.89|17377.89|17498.45|17378.45|17497.63|17377.63|8
1632628720000|2021-09-26 03:58:40|17499|17379|17501.86|17381.86|17501.86|17381.86|17499|17379|10
1632628730000|2021-09-26 03:58:50|17501.9|17381.9|17502.95|17382.95|17503.28|17383.28|17501.84|17381.84|8
1632628740000|2021-09-26 03:59:00|17502.79|17382.79|17505.18|17385.18|17505.18|17385.18|17502.69|17382.69|10
1632628750000|2021-09-26 03:59:10|17504.97|17384.97|17506.83|17386.83|17506.83|17386.83|17504.97|17384.97|9
1632628760000|2021-09-26 03:59:20|17506.94|17386.94|17507.9|17387.9|17507.9|17387.9|17506.59|17386.59|10
1632628770000|2021-09-26 03:59:30|17507.55|17387.55|17510.06|17390.06|17510.35|17390.35|17507.55|17387.55|9
1632628780000|2021-09-26 03:59:40|17510.63|17390.63|17515.82|17395.82|17515.82|17395.82|17510.63|17390.63|10
1632628790000|2021-09-26 03:59:50|17516.51|17396.51|17517.26|17397.26|17517.26|17397.26|17516.51|17396.51|9
1632628800000|2021-09-26 04:00:00|17517.57|17397.57|17514.62|17394.62|17518.02|17398.02|17514.62|17394.62|9
1632628810000|2021-09-26 04:00:10|17514.32|17394.32|17517.65|17397.65|17517.65|17397.65|17513.54|17393.54|10
1632628820000|2021-09-26 04:00:20|17517.85|17397.85|17515.43|17395.43|17517.85|17397.85|17515.43|17395.43|10
1632628830000|2021-09-26 04:00:30|17515.05|17395.05|17510.99|17390.99|17515.05|17395.05|17510.99|17390.99|9
1632628840000|2021-09-26 04:00:40|17510.78|17390.78|17507.44|17387.44|17510.78|17390.78|17507.44|17387.44|9
1632628850000|2021-09-26 04:00:50|17507.34|17387.34|17503.85|17383.85|17507.34|17387.34|17503.59|17383.59|10
1632628860000|2021-09-26 04:01:00|17503.58|17383.58|17502.16|17382.16|17503.99|17383.99|17502.16|17382.16|10
1632628870000|2021-09-26 04:01:10|17502.2|17382.2|17489.8|17369.8|17502.2|17382.2|17489.8|17369.8|9
1632628880000|2021-09-26 04:01:20|17488.77|17368.77|17486.19|17366.19|17488.77|17368.77|17486.19|17366.19|10
1632628890000|2021-09-26 04:01:30|17486.09|17366.09|17481.05|17361.05|17486.87|17366.87|17481.05|17361.05|9
1632628900000|2021-09-26 04:01:40|17480.67|17360.67|17478.65|17358.65|17480.67|17360.67|17478.65|17358.65|10
1632628910000|2021-09-26 04:01:50|17478.17|17358.17|17476.87|17356.87|17478.17|17358.17|17476.85|17356.85|10
1632628920000|2021-09-26 04:02:00|17476.7|17356.7|17475.68|17355.68|17476.7|17356.7|17475.53|17355.53|10
1632628930000|2021-09-26 04:02:10|17477.08|17357.08|17478.28|17358.28|17478.28|17358.28|17477.08|17357.08|9
1632628940000|2021-09-26 04:02:20|17478.2|17358.2|17479.31|17359.31|17479.45|17359.45|17478.2|17358.2|8
1632628950000|2021-09-26 04:02:30|17478.71|17358.71|17473.92|17353.92|17478.71|17358.71|17473.92|17353.92|9
1632628960000|2021-09-26 04:02:40|17473.78|17353.78|17472.2|17352.2|17474.5|17354.5|17472.13|17352.13|10
1632628970000|2021-09-26 04:02:50|17472.19|17352.19|17469.41|17349.41|17472.19|17352.19|17469.41|17349.41|10
1632628980000|2021-09-26 04:03:00|17469.25|17349.25|17467.51|17347.51|17469.32|17349.32|17467.51|17347.51|10
1632628990000|2021-09-26 04:03:10|17467.55|17347.55|17466.9|17346.9|17467.55|17347.55|17466.9|17346.9|9
1632629000000|2021-09-26 04:03:20|17466.61|17346.61|17466.36|17346.36|17466.92|17346.92|17466.36|17346.36|8
1632629010000|2021-09-26 04:03:30|17466.39|17346.39|17467.52|17347.52|17467.52|17347.52|17465.65|17345.65|10
1632629020000|2021-09-26 04:03:40|17467.76|17347.76|17469.34|17349.34|17471.64|17351.64|17467.76|17347.76|10
1632629030000|2021-09-26 04:03:50|17469.26|17349.26|17465.02|17345.02|17469.4|17349.4|17465.02|17345.02|10
1632629040000|2021-09-26 04:04:00|17465.24|17345.24|17464.13|17344.13|17465.24|17345.24|17464.13|17344.13|9
1632629050000|2021-09-26 04:04:10|17464.2|17344.2|17463.6|17343.6|17464.74|17344.74|17463.6|17343.6|10
1632629060000|2021-09-26 04:04:20|17463.27|17343.27|17462.75|17342.75|17463.27|17343.27|17462.75|17342.75|10
1632629070000|2021-09-26 04:04:30|17462.71|17342.71|17464.84|17344.84|17464.84|17344.84|17462.43|17342.43|10
1632629080000|2021-09-26 04:04:40|17464.69|17344.69|17465.9|17345.9|17465.9|17345.9|17464.69|17344.69|10
1632629090000|2021-09-26 04:04:50|17466.19|17346.19|17465.09|17345.09|17466.19|17346.19|17464.07|17344.07|10
1632629100000|2021-09-26 04:05:00|17465.24|17345.24|17464.65|17344.65|17466.18|17346.18|17464.36|17344.36|9
1632629110000|2021-09-26 04:05:10|17465.19|17345.19|17467.69|17347.69|17467.69|17347.69|17465.19|17345.19|9
1632629120000|2021-09-26 04:05:20|17468.09|17348.09|17468.87|17348.87|17469.08|17349.08|17468.09|17348.09|10
1632629130000|2021-09-26 04:05:30|17468.34|17348.34|17467.87|17347.87|17468.34|17348.34|17466.95|17346.95|8
1632629140000|2021-09-26 04:05:40|17468.04|17348.04|17460.94|17340.94|17468.04|17348.04|17460.94|17340.94|10
1632629150000|2021-09-26 04:05:50|17460.7|17340.7|17460.54|17340.54|17460.7|17340.7|17460.37|17340.37|10
1632629160000|2021-09-26 04:06:00|17460.48|17340.48|17455.29|17335.29|17460.48|17340.48|17455.29|17335.29|10
1632629170000|2021-09-26 04:06:10|17455.06|17335.06|17448.34|17328.34|17455.06|17335.06|17448.34|17328.34|10
1632629180000|2021-09-26 04:06:20|17448.09|17328.09|17444.55|17324.55|17448.09|17328.09|17444.55|17324.55|10
1632629190000|2021-09-26 04:06:30|17444.89|17324.89|17445.18|17325.18|17445.18|17325.18|17444.55|17324.55|9
1632629200000|2021-09-26 04:06:40|17445.65|17325.65|17446.96|17326.96|17446.96|17326.96|17445.36|17325.36|10
1632629210000|2021-09-26 04:06:50|17447.11|17327.11|17447|17327|17447.11|17327.11|17445.78|17325.78|9
1632629220000|2021-09-26 04:07:00|17446.9|17326.9|17444.71|17324.71|17447.18|17327.18|17444.71|17324.71|9
1632629230000|2021-09-26 04:07:10|17444.2|17324.2|17442.05|17322.05|17444.49|17324.49|17442.04|17322.04|10
1632629240000|2021-09-26 04:07:20|17443.42|17323.42|17445.04|17325.04|17445.04|17325.04|17443.33|17323.33|10
1632629250000|2021-09-26 04:07:30|17445.3|17325.3|17446.83|17326.83|17446.83|17326.83|17445.01|17325.01|9
1632629260000|2021-09-26 04:07:40|17446.23|17326.23|17448.29|17328.29|17448.8|17328.8|17446.23|17326.23|10
1632629270000|2021-09-26 04:07:50|17448.22|17328.22|17444.95|17324.95|17448.22|17328.22|17444.95|17324.95|9
1632629280000|2021-09-26 04:08:00|17444.44|17324.44|17444.84|17324.84|17444.87|17324.87|17443.8|17323.8|10
1632629290000|2021-09-26 04:08:10|17444.67|17324.67|17442.48|17322.48|17444.69|17324.69|17441.91|17321.91|10
1632629300000|2021-09-26 04:08:20|17441.32|17321.32|17439.26|17319.26|17441.32|17321.32|17439.24|17319.24|10
1632629310000|2021-09-26 04:08:30|17438.17|17318.17|17437.89|17317.89|17438.6|17318.6|17437.68|17317.68|9
1632629320000|2021-09-26 04:08:40|17436.64|17316.64|17435.34|17315.34|17436.9|17316.9|17435.34|17315.34|10
1632629330000|2021-09-26 04:08:50|17434.99|17314.99|17434.41|17314.41|17434.99|17314.99|17434.1|17314.1|10
1632629340000|2021-09-26 04:09:00|17434.19|17314.19|17429.8|17309.8|17434.92|17314.92|17429.8|17309.8|10
1632629350000|2021-09-26 04:09:10|17430.1|17310.1|17427.51|17307.51|17430.1|17310.1|17427.51|17307.51|9
1632629360000|2021-09-26 04:09:20|17427.73|17307.73|17426.28|17306.28|17427.73|17307.73|17426.28|17306.28|10
1632629370000|2021-09-26 04:09:30|17425.61|17305.61|17421.63|17301.63|17425.61|17305.61|17421.63|17301.63|10
1632629380000|2021-09-26 04:09:40|17421.54|17301.54|17418.66|17298.66|17421.54|17301.54|17418.61|17298.61|10
1632629390000|2021-09-26 04:09:50|17418.63|17298.63|17416.6|17296.6|17418.63|17298.63|17415.79|17295.79|10
1632629400000|2021-09-26 04:10:00|17416.25|17296.25|17415.04|17295.04|17416.25|17296.25|17414.83|17294.83|10
1632629410000|2021-09-26 04:10:10|17414.39|17294.39|17413.47|17293.47|17414.62|17294.62|17412.69|17292.69|10
1632629420000|2021-09-26 04:10:20|17413.84|17293.84|17415.06|17295.06|17415.53|17295.53|17413.58|17293.58|10
1632629430000|2021-09-26 04:10:30|17415.29|17295.29|17417.14|17297.14|17417.14|17297.14|17415.24|17295.24|10
1632629440000|2021-09-26 04:10:40|17417.21|17297.21|17417.08|17297.08|17417.67|17297.67|17417.08|17297.08|9
1632629450000|2021-09-26 04:10:50|17417.22|17297.22|17418.11|17298.11|17418.86|17298.86|17417.22|17297.22|10
1632629460000|2021-09-26 04:11:00|17418.16|17298.16|17420.11|17300.11|17420.11|17300.11|17418.11|17298.11|10
1632629470000|2021-09-26 04:11:10|17419.27|17299.27|17423.05|17303.05|17423.08|17303.08|17419.27|17299.27|9
1632629480000|2021-09-26 04:11:20|17425.02|17305.02|17428.55|17308.55|17428.55|17308.55|17424.99|17304.99|8
1632629490000|2021-09-26 04:11:30|17428.9|17308.9|17430.14|17310.14|17430.42|17310.42|17428.81|17308.81|10
1632629500000|2021-09-26 04:11:40|17430.3|17310.3|17429.47|17309.47|17430.3|17310.3|17429.42|17309.42|8
1632629510000|2021-09-26 04:11:50|17429.81|17309.81|17431.62|17311.62|17431.62|17311.62|17429.6|17309.6|10
1632629520000|2021-09-26 04:12:00|17431.89|17311.89|17433.86|17313.86|17433.86|17313.86|17431.89|17311.89|8
1632629530000|2021-09-26 04:12:10|17434.09|17314.09|17435.63|17315.63|17435.63|17315.63|17433.64|17313.64|10
1632629540000|2021-09-26 04:12:20|17435.6|17315.6|17443.17|17323.17|17443.17|17323.17|17435.39|17315.39|10
1632629550000|2021-09-26 04:12:30|17445.64|17325.64|17453.11|17333.11|17453.11|17333.11|17445.64|17325.64|10
1632629560000|2021-09-26 04:12:40|17453.05|17333.05|17461.24|17341.24|17461.24|17341.24|17453.05|17333.05|9
1632629570000|2021-09-26 04:12:50|17461.32|17341.32|17467.17|17347.17|17467.17|17347.17|17461.32|17341.32|10
1632629580000|2021-09-26 04:13:00|17467.34|17347.34|17469.27|17349.27|17469.27|17349.27|17467.34|17347.34|10
1632629590000|2021-09-26 04:13:10|17469.19|17349.19|17467.69|17347.69|17469.19|17349.19|17467.69|17347.69|10
1632629600000|2021-09-26 04:13:20|17467.76|17347.76|17467.79|17347.79|17467.79|17347.79|17467.13|17347.13|10
1632629610000|2021-09-26 04:13:30|17468.21|17348.21|17474.94|17354.94|17476.56|17356.56|17468.21|17348.21|10
1632629620000|2021-09-26 04:13:40|17474.98|17354.98|17477.12|17357.12|17477.12|17357.12|17474.8|17354.8|10
1632629630000|2021-09-26 04:13:50|17477.82|17357.82|17478.01|17358.01|17478.01|17358.01|17476.72|17356.72|9
1632629640000|2021-09-26 04:14:00|17477.91|17357.91|17479.24|17359.24|17479.36|17359.36|17477.37|17357.37|8
1632629650000|2021-09-26 04:14:10|17478.61|17358.61|17478.82|17358.82|17479.13|17359.13|17478.61|17358.61|10
1632629660000|2021-09-26 04:14:20|17478.69|17358.69|17478.34|17358.34|17478.69|17358.69|17477.7|17357.7|9
1632629670000|2021-09-26 04:14:30|17478.35|17358.35|17477|17357|17478.35|17358.35|17476.86|17356.86|10
1632629680000|2021-09-26 04:14:40|17476.94|17356.94|17476.82|17356.82|17477.21|17357.21|17476.81|17356.81|8
1632629690000|2021-09-26 04:14:50|17476.29|17356.29|17478.64|17358.64|17478.64|17358.64|17476.25|17356.25|10
1632629700000|2021-09-26 04:15:00|17478.53|17358.53|17475.57|17355.57|17478.64|17358.64|17475.57|17355.57|8
1632629710000|2021-09-26 04:15:10|17475.16|17355.16|17471.47|17351.47|17475.16|17355.16|17471.47|17351.47|10
1632629720000|2021-09-26 04:15:20|17470.97|17350.97|17465.73|17345.73|17470.97|17350.97|17465.73|17345.73|10
1632629730000|2021-09-26 04:15:30|17464.51|17344.51|17461.55|17341.55|17464.86|17344.86|17461.55|17341.55|10
1632629740000|2021-09-26 04:15:40|17461.81|17341.81|17460.68|17340.68|17462.12|17342.12|17460.52|17340.52|10
1632629750000|2021-09-26 04:15:50|17460.69|17340.69|17461.96|17341.96|17462.61|17342.61|17460.69|17340.69|10
1632629760000|2021-09-26 04:16:00|17462.36|17342.36|17458.98|17338.98|17462.36|17342.36|17458.98|17338.98|9
1632629770000|2021-09-26 04:16:10|17459.11|17339.11|17458.92|17338.92|17459.22|17339.22|17458.92|17338.92|9
1632629780000|2021-09-26 04:16:20|17458.63|17338.63|17460.73|17340.73|17461|17341|17457.87|17337.87|10
1632629790000|2021-09-26 04:16:30|17459.8|17339.8|17453.14|17333.14|17459.84|17339.84|17453.14|17333.14|9
1632629800000|2021-09-26 04:16:40|17453.13|17333.13|17451.01|17331.01|17453.13|17333.13|17450.99|17330.99|9
1632629810000|2021-09-26 04:16:50|17450.19|17330.19|17444.92|17324.92|17450.35|17330.35|17444.88|17324.88|9
1632629820000|2021-09-26 04:17:00|17444.88|17324.88|17438.22|17318.22|17444.88|17324.88|17438.22|17318.22|8
1632629830000|2021-09-26 04:17:10|17437.88|17317.88|17431.15|17311.15|17438.3|17318.3|17431.15|17311.15|10
1632629840000|2021-09-26 04:17:20|17431.04|17311.04|17425.56|17305.56|17431.04|17311.04|17425.56|17305.56|9
1632629850000|2021-09-26 04:17:30|17425.58|17305.58|17428.9|17308.9|17429.08|17309.08|17425.58|17305.58|10
1632629860000|2021-09-26 04:17:40|17430.1|17310.1|17436.5|17316.5|17436.5|17316.5|17430.1|17310.1|10
1632629870000|2021-09-26 04:17:50|17436.41|17316.41|17441.54|17321.54|17441.54|17321.54|17436.41|17316.41|10
1632629880000|2021-09-26 04:18:00|17441.53|17321.53|17441.95|17321.95|17443.06|17323.06|17441.53|17321.53|9
1632629890000|2021-09-26 04:18:10|17442.03|17322.03|17441.12|17321.12|17442.21|17322.21|17440.52|17320.52|9
1632629900000|2021-09-26 04:18:20|17441.32|17321.32|17439|17319|17442.03|17322.03|17439|17319|10
1632629910000|2021-09-26 04:18:30|17439.41|17319.41|17439.45|17319.45|17439.45|17319.45|17438.61|17318.61|10
1632629920000|2021-09-26 04:18:40|17438.78|17318.78|17436|17316|17438.97|17318.97|17436|17316|10
1632629930000|2021-09-26 04:18:50|17435.96|17315.96|17438.2|17318.2|17438.2|17318.2|17435.76|17315.76|10
1632629940000|2021-09-26 04:19:00|17438.59|17318.59|17438.81|17318.81|17439.97|17319.97|17438.59|17318.59|10
1632629950000|2021-09-26 04:19:10|17439.09|17319.09|17440.81|17320.81|17440.81|17320.81|17439.09|17319.09|10
1632629960000|2021-09-26 04:19:20|17440.72|17320.72|17442.72|17322.72|17442.72|17322.72|17440.72|17320.72|10
1632629970000|2021-09-26 04:19:30|17444.59|17324.59|17452.62|17332.62|17452.62|17332.62|17444.47|17324.47|10
1632629980000|2021-09-26 04:19:40|17452.76|17332.76|17453.34|17333.34|17453.87|17333.87|17452.76|17332.76|10
1632629990000|2021-09-26 04:19:50|17453.73|17333.73|17461.79|17341.79|17461.79|17341.79|17453.73|17333.73|10
1632630000000|2021-09-26 04:20:00|17463.86|17343.86|17468.96|17348.96|17470.59|17350.59|17463.86|17343.86|10
1632630010000|2021-09-26 04:20:10|17468.7|17348.7|17468.9|17348.9|17469.11|17349.11|17467.67|17347.67|10
1632630020000|2021-09-26 04:20:20|17469.84|17349.84|17464.27|17344.27|17469.84|17349.84|17464.27|17344.27|10
1632630030000|2021-09-26 04:20:30|17463.79|17343.79|17459.53|17339.53|17463.79|17343.79|17459.53|17339.53|9
1632630040000|2021-09-26 04:20:40|17458.54|17338.54|17454.28|17334.28|17458.55|17338.55|17454.21|17334.21|10
1632630050000|2021-09-26 04:20:50|17453.1|17333.1|17449.13|17329.13|17453.1|17333.1|17449.13|17329.13|10
1632630060000|2021-09-26 04:21:00|17448.77|17328.77|17443.68|17323.68|17448.97|17328.97|17443.68|17323.68|10
1632630070000|2021-09-26 04:21:10|17443.31|17323.31|17440.9|17320.9|17443.31|17323.31|17440.9|17320.9|10
1632630080000|2021-09-26 04:21:20|17440.71|17320.71|17436.34|17316.34|17440.71|17320.71|17436.34|17316.34|10
1632630090000|2021-09-26 04:21:30|17435.45|17315.45|17432.35|17312.35|17435.45|17315.45|17432.35|17312.35|10
1632630100000|2021-09-26 04:21:40|17431.73|17311.73|17426.52|17306.52|17431.73|17311.73|17426.52|17306.52|10
1632630110000|2021-09-26 04:21:50|17425.86|17305.86|17426.76|17306.76|17426.76|17306.76|17425.54|17305.54|10
1632630120000|2021-09-26 04:22:00|17427.4|17307.4|17425.75|17305.75|17428.09|17308.09|17425.75|17305.75|10
1632630130000|2021-09-26 04:22:10|17425.59|17305.59|17427.46|17307.46|17427.46|17307.46|17425.56|17305.56|10
1632630140000|2021-09-26 04:22:20|17427.41|17307.41|17427.69|17307.69|17428.12|17308.12|17427.32|17307.32|10
1632630150000|2021-09-26 04:22:30|17428.02|17308.02|17433.62|17313.62|17433.62|17313.62|17428.02|17308.02|10
1632630160000|2021-09-26 04:22:40|17434.14|17314.14|17438.6|17318.6|17438.6|17318.6|17434.14|17314.14|9
1632630170000|2021-09-26 04:22:50|17440.62|17320.62|17443.09|17323.09|17443.33|17323.33|17440.62|17320.62|10
1632630180000|2021-09-26 04:23:00|17443.27|17323.27|17446.27|17326.27|17446.27|17326.27|17443.27|17323.27|10
1632630190000|2021-09-26 04:23:10|17446.62|17326.62|17447.43|17327.43|17447.62|17327.62|17446.54|17326.54|10
1632630200000|2021-09-26 04:23:20|17447.58|17327.58|17447.91|17327.91|17447.98|17327.98|17447.45|17327.45|9
1632630210000|2021-09-26 04:23:30|17448.26|17328.26|17452.68|17332.68|17452.68|17332.68|17448.25|17328.25|9
1632630220000|2021-09-26 04:23:40|17455.22|17335.22|17457.45|17337.45|17457.45|17337.45|17455.22|17335.22|8
1632630230000|2021-09-26 04:23:50|17457.23|17337.23|17459.02|17339.02|17459.34|17339.34|17457.05|17337.05|10
1632630240000|2021-09-26 04:24:00|17459.05|17339.05|17459.58|17339.58|17459.74|17339.74|17459.05|17339.05|10
1632630250000|2021-09-26 04:24:10|17458.89|17338.89|17461.09|17341.09|17461.09|17341.09|17457.7|17337.7|10
1632630260000|2021-09-26 04:24:20|17461.33|17341.33|17466.9|17346.9|17466.9|17346.9|17461.33|17341.33|10
1632630270000|2021-09-26 04:24:30|17466.68|17346.68|17470.39|17350.39|17470.39|17350.39|17466.62|17346.62|8
1632630280000|2021-09-26 04:24:40|17470.75|17350.75|17469.6|17349.6|17470.75|17350.75|17469.6|17349.6|10
1632630290000|2021-09-26 04:24:50|17468.9|17348.9|17466.28|17346.28|17469.09|17349.09|17465.48|17345.48|10
1632630300000|2021-09-26 04:25:00|17465.81|17345.81|17461.43|17341.43|17465.81|17345.81|17461.43|17341.43|9
1632630310000|2021-09-26 04:25:10|17461.27|17341.27|17460.04|17340.04|17461.27|17341.27|17459.88|17339.88|9
1632630320000|2021-09-26 04:25:20|17459.75|17339.75|17453.81|17333.81|17460.02|17340.02|17453.81|17333.81|9
1632630330000|2021-09-26 04:25:30|17453.79|17333.79|17450.85|17330.85|17453.79|17333.79|17450.85|17330.85|10
1632630340000|2021-09-26 04:25:40|17450.89|17330.89|17447.28|17327.28|17450.89|17330.89|17447.28|17327.28|10
1632630350000|2021-09-26 04:25:50|17447.26|17327.26|17443.43|17323.43|17447.29|17327.29|17443.43|17323.43|10
1632630360000|2021-09-26 04:26:00|17443.73|17323.73|17440.6|17320.6|17443.88|17323.88|17440.37|17320.37|10
1632630370000|2021-09-26 04:26:10|17439.38|17319.38|17437.76|17317.76|17439.38|17319.38|17437.39|17317.39|9
1632630380000|2021-09-26 04:26:20|17438.29|17318.29|17433.41|17313.41|17438.29|17318.29|17433.41|17313.41|9
1632630390000|2021-09-26 04:26:30|17432.95|17312.95|17431.04|17311.04|17432.95|17312.95|17430.59|17310.59|10
1632630400000|2021-09-26 04:26:40|17431.29|17311.29|17434.07|17314.07|17434.07|17314.07|17430.48|17310.48|9
1632630410000|2021-09-26 04:26:50|17433.97|17313.97|17435.51|17315.51|17435.73|17315.73|17433.42|17313.42|10
1632630420000|2021-09-26 04:27:00|17435.21|17315.21|17435.79|17315.79|17435.79|17315.79|17434.3|17314.3|10
1632630430000|2021-09-26 04:27:10|17435.7|17315.7|17442.61|17322.61|17442.61|17322.61|17435.7|17315.7|8
1632630440000|2021-09-26 04:27:20|17442.27|17322.27|17437.97|17317.97|17442.27|17322.27|17437.97|17317.97|10
1632630450000|2021-09-26 04:27:30|17437.79|17317.79|17438.5|17318.5|17439.37|17319.37|17437.28|17317.28|8
1632630460000|2021-09-26 04:27:40|17438.51|17318.51|17437.34|17317.34|17438.51|17318.51|17436.99|17316.99|8
1632630470000|2021-09-26 04:27:50|17436.79|17316.79|17436.16|17316.16|17436.79|17316.79|17435.94|17315.94|9
1632630480000|2021-09-26 04:28:00|17436.7|17316.7|17436.83|17316.83|17437.24|17317.24|17436.37|17316.37|10
1632630490000|2021-09-26 04:28:10|17436.73|17316.73|17438.08|17318.08|17438.08|17318.08|17436.54|17316.54|9
1632630500000|2021-09-26 04:28:20|17438.37|17318.37|17440.14|17320.14|17440.31|17320.31|17438.37|17318.37|10
1632630510000|2021-09-26 04:28:30|17440.08|17320.08|17439.7|17319.7|17440.26|17320.26|17439.13|17319.13|9
1632630520000|2021-09-26 04:28:40|17439.72|17319.72|17438.72|17318.72|17439.72|17319.72|17438.59|17318.59|8
1632630530000|2021-09-26 04:28:50|17438.71|17318.71|17437.24|17317.24|17438.97|17318.97|17437.24|17317.24|8
1632630540000|2021-09-26 04:29:00|17435.98|17315.98|17432.92|17312.92|17435.98|17315.98|17432.92|17312.92|9
1632630550000|2021-09-26 04:29:10|17432.05|17312.05|17427.72|17307.72|17432.05|17312.05|17427.72|17307.72|10
1632630560000|2021-09-26 04:29:20|17428.36|17308.36|17427.34|17307.34|17428.37|17308.37|17427.1|17307.1|9
1632630570000|2021-09-26 04:29:30|17427.49|17307.49|17426.8|17306.8|17427.49|17307.49|17424.81|17304.81|10
1632630580000|2021-09-26 04:29:40|17427.04|17307.04|17426.04|17306.04|17427.16|17307.16|17426.04|17306.04|10
1632630590000|2021-09-26 04:29:50|17426.12|17306.12|17426.07|17306.07|17426.75|17306.75|17426.04|17306.04|10
1632630600000|2021-09-26 04:30:00|17426.03|17306.03|17425.88|17305.88|17426.3|17306.3|17425.66|17305.66|10
1632630610000|2021-09-26 04:30:10|17425.18|17305.18|17425.2|17305.2|17426.22|17306.22|17425.04|17305.04|8
1632630620000|2021-09-26 04:30:20|17425.19|17305.19|17421.87|17301.87|17425.19|17305.19|17421.87|17301.87|10
1632630630000|2021-09-26 04:30:30|17421.47|17301.47|17416.5|17296.5|17421.47|17301.47|17416.5|17296.5|10
1632630640000|2021-09-26 04:30:40|17416.13|17296.13|17415.07|17295.07|17416.13|17296.13|17415.07|17295.07|10
1632630650000|2021-09-26 04:30:50|17414.4|17294.4|17414.45|17294.45|17415.59|17295.59|17414.11|17294.11|9
1632630660000|2021-09-26 04:31:00|17414.64|17294.64|17410.93|17290.93|17415.5|17295.5|17410.93|17290.93|10
1632630670000|2021-09-26 04:31:10|17410.56|17290.56|17399|17279|17410.56|17290.56|17399|17279|10
1632630680000|2021-09-26 04:31:20|17397.65|17277.65|17390.23|17270.23|17397.65|17277.65|17390.23|17270.23|10
1632630690000|2021-09-26 04:31:30|17387.22|17267.22|17362.81|17242.81|17387.22|17267.22|17362.26|17242.26|10
1632630700000|2021-09-26 04:31:40|17361|17241|17354.12|17234.12|17361|17241|17352.78|17232.78|10
1632630710000|2021-09-26 04:31:50|17353.62|17233.62|17355.39|17235.39|17355.74|17235.74|17352.93|17232.93|9
1632630720000|2021-09-26 04:32:00|17354.62|17234.62|17357.84|17237.84|17357.84|17237.84|17353.24|17233.24|10
1632630730000|2021-09-26 04:32:10|17359.66|17239.66|17358.03|17238.03|17361.64|17241.64|17358.03|17238.03|9
1632630740000|2021-09-26 04:32:20|17357.58|17237.58|17350.13|17230.13|17357.58|17237.58|17350.13|17230.13|10
1632630750000|2021-09-26 04:32:30|17347.8|17227.8|17338.53|17218.53|17347.83|17227.83|17337.59|17217.59|10
1632630760000|2021-09-26 04:32:40|17338.33|17218.33|17337.48|17217.48|17338.91|17218.91|17337.06|17217.06|10
1632630770000|2021-09-26 04:32:50|17336.85|17216.85|17339.82|17219.82|17340.52|17220.52|17336.85|17216.85|10
1632630780000|2021-09-26 04:33:00|17339.52|17219.52|17338.72|17218.72|17340.44|17220.44|17338.18|17218.18|10
1632630790000|2021-09-26 04:33:10|17338.47|17218.47|17337.79|17217.79|17338.47|17218.47|17336.58|17216.58|10
1632630800000|2021-09-26 04:33:20|17337.57|17217.57|17345.66|17225.66|17345.92|17225.92|17337.57|17217.57|10
1632630810000|2021-09-26 04:33:30|17345.63|17225.63|17350.88|17230.88|17350.88|17230.88|17345.04|17225.04|9
1632630820000|2021-09-26 04:33:40|17351.07|17231.07|17360.36|17240.36|17360.36|17240.36|17351.07|17231.07|9
1632630830000|2021-09-26 04:33:50|17360.62|17240.62|17369.06|17249.06|17369.06|17249.06|17360.62|17240.62|10
1632630840000|2021-09-26 04:34:00|17369.22|17249.22|17374.48|17254.48|17376.92|17256.92|17369.22|17249.22|10
1632630850000|2021-09-26 04:34:10|17374.52|17254.52|17369.26|17249.26|17374.67|17254.67|17369.26|17249.26|10
1632630860000|2021-09-26 04:34:20|17367.4|17247.4|17365.4|17245.4|17367.4|17247.4|17363.82|17243.82|10
1632630870000|2021-09-26 04:34:30|17367.12|17247.12|17370.89|17250.89|17371.32|17251.32|17367.12|17247.12|10
1632630880000|2021-09-26 04:34:40|17371.12|17251.12|17375.16|17255.16|17375.16|17255.16|17371.12|17251.12|10
1632630890000|2021-09-26 04:34:50|17374.7|17254.7|17374.76|17254.76|17375.69|17255.69|17374.7|17254.7|10
1632630900000|2021-09-26 04:35:00|17374.79|17254.79|17374.12|17254.12|17374.79|17254.79|17373.42|17253.42|8
1632630910000|2021-09-26 04:35:10|17374.57|17254.57|17368.53|17248.53|17374.88|17254.88|17368.53|17248.53|10
1632630920000|2021-09-26 04:35:20|17367.72|17247.72|17355.81|17235.81|17367.72|17247.72|17355.81|17235.81|10
1632630930000|2021-09-26 04:35:30|17354.48|17234.48|17349.16|17229.16|17354.48|17234.48|17349.16|17229.16|10
1632630940000|2021-09-26 04:35:40|17349.26|17229.26|17354.19|17234.19|17354.22|17234.22|17349.26|17229.26|10
1632630950000|2021-09-26 04:35:50|17354.31|17234.31|17354.76|17234.76|17355.23|17235.23|17354.14|17234.14|10
1632630960000|2021-09-26 04:36:00|17353.85|17233.85|17353.44|17233.44|17353.85|17233.85|17351.9|17231.9|10
1632630970000|2021-09-26 04:36:10|17354.41|17234.41|17358.11|17238.11|17358.28|17238.28|17354.41|17234.41|10
1632630980000|2021-09-26 04:36:20|17358.52|17238.52|17356.97|17236.97|17358.52|17238.52|17356.67|17236.67|10
1632630990000|2021-09-26 04:36:30|17356.67|17236.67|17353.69|17233.69|17357.19|17237.19|17353.56|17233.56|10
1632631000000|2021-09-26 04:36:40|17353.36|17233.36|17357.69|17237.69|17357.94|17237.94|17353.36|17233.36|10
1632631010000|2021-09-26 04:36:50|17358.3|17238.3|17361.19|17241.19|17361.19|17241.19|17358.26|17238.26|10
1632631020000|2021-09-26 04:37:00|17361.47|17241.47|17366.12|17246.12|17366.12|17246.12|17361.19|17241.19|10
1632631030000|2021-09-26 04:37:10|17365.37|17245.37|17368.34|17248.34|17368.72|17248.72|17365.37|17245.37|10
1632631040000|2021-09-26 04:37:20|17368.88|17248.88|17368.24|17248.24|17369.5|17249.5|17367.15|17247.15|10
1632631050000|2021-09-26 04:37:30|17368.59|17248.59|17369.24|17249.24|17370.67|17250.67|17368.58|17248.58|10
1632631060000|2021-09-26 04:37:40|17369.63|17249.63|17369.55|17249.55|17370.09|17250.09|17368.94|17248.94|10
1632631070000|2021-09-26 04:37:50|17368.83|17248.83|17368.57|17248.57|17370.11|17250.11|17368.57|17248.57|10
1632631080000|2021-09-26 04:38:00|17368.91|17248.91|17369.14|17249.14|17369.64|17249.64|17368.91|17248.91|9
1632631090000|2021-09-26 04:38:10|17369.02|17249.02|17367.87|17247.87|17369.63|17249.63|17367.87|17247.87|10
1632631100000|2021-09-26 04:38:20|17367.86|17247.86|17368.71|17248.71|17369.14|17249.14|17367.86|17247.86|10
1632631110000|2021-09-26 04:38:30|17368.58|17248.58|17370.1|17250.1|17370.1|17250.1|17367.88|17247.88|10
1632631120000|2021-09-26 04:38:40|17370.33|17250.33|17372.17|17252.17|17372.42|17252.42|17370.33|17250.33|10
1632631130000|2021-09-26 04:38:50|17372.28|17252.28|17372.07|17252.07|17372.28|17252.28|17371.15|17251.15|9
1632631140000|2021-09-26 04:39:00|17371.72|17251.72|17369.28|17249.28|17371.81|17251.81|17368.73|17248.73|10
1632631150000|2021-09-26 04:39:10|17368.64|17248.64|17367.05|17247.05|17368.64|17248.64|17367.05|17247.05|10
1632631160000|2021-09-26 04:39:20|17366.68|17246.68|17357.83|17237.83|17366.68|17246.68|17357.83|17237.83|10
1632631170000|2021-09-26 04:39:30|17355.85|17235.85|17352.31|17232.31|17355.85|17235.85|17352.31|17232.31|9
1632631180000|2021-09-26 04:39:40|17351.54|17231.54|17348.47|17228.47|17351.54|17231.54|17348.47|17228.47|10
1632631190000|2021-09-26 04:39:50|17348.56|17228.56|17346.2|17226.2|17348.56|17228.56|17345.75|17225.75|10
1632631200000|2021-09-26 04:40:00|17345.75|17225.75|17349.02|17229.02|17349.02|17229.02|17345.46|17225.46|10
1632631210000|2021-09-26 04:40:10|17348.83|17228.83|17347.12|17227.12|17348.83|17228.83|17347.12|17227.12|9
1632631220000|2021-09-26 04:40:20|17347.06|17227.06|17345.51|17225.51|17347.18|17227.18|17345.51|17225.51|9
1632631230000|2021-09-26 04:40:30|17345.48|17225.48|17345.18|17225.18|17345.58|17225.58|17344.37|17224.37|10
1632631240000|2021-09-26 04:40:40|17346.98|17226.98|17348.99|17228.99|17348.99|17228.99|17346.72|17226.72|10
1632631250000|2021-09-26 04:40:50|17349.35|17229.35|17351.86|17231.86|17351.86|17231.86|17349.35|17229.35|9
1632631260000|2021-09-26 04:41:00|17351.16|17231.16|17352.39|17232.39|17352.39|17232.39|17350.89|17230.89|8
1632631270000|2021-09-26 04:41:10|17352.62|17232.62|17354.23|17234.23|17354.23|17234.23|17352.62|17232.62|10
1632631280000|2021-09-26 04:41:20|17354.52|17234.52|17355.42|17235.42|17355.42|17235.42|17353.99|17233.99|9
1632631290000|2021-09-26 04:41:30|17356.14|17236.14|17357.01|17237.01|17357.24|17237.24|17355.88|17235.88|10
1632631300000|2021-09-26 04:41:40|17356.69|17236.69|17355.15|17235.15|17356.69|17236.69|17355.15|17235.15|10
1632631310000|2021-09-26 04:41:50|17354.71|17234.71|17350.55|17230.55|17354.71|17234.71|17350.55|17230.55|10
1632631320000|2021-09-26 04:42:00|17351.09|17231.09|17348.89|17228.89|17351.09|17231.09|17348.89|17228.89|10
1632631330000|2021-09-26 04:42:10|17348.4|17228.4|17346.12|17226.12|17348.4|17228.4|17346.12|17226.12|9
1632631340000|2021-09-26 04:42:20|17346.03|17226.03|17339.13|17219.13|17346.03|17226.03|17339.13|17219.13|10
1632631350000|2021-09-26 04:42:30|17338.97|17218.97|17332.56|17212.56|17338.97|17218.97|17332.24|17212.24|10
1632631360000|2021-09-26 04:42:40|17332.19|17212.19|17328.99|17208.99|17332.19|17212.19|17328.7|17208.7|10
1632631370000|2021-09-26 04:42:50|17328.92|17208.92|17327.46|17207.46|17329.19|17209.19|17327.41|17207.41|9
1632631380000|2021-09-26 04:43:00|17327.66|17207.66|17327.52|17207.52|17328.53|17208.53|17326.82|17206.82|10
1632631390000|2021-09-26 04:43:10|17327.77|17207.77|17328.94|17208.94|17328.94|17208.94|17327.77|17207.77|10
1632631400000|2021-09-26 04:43:20|17329.57|17209.57|17329.36|17209.36|17331.25|17211.25|17329.36|17209.36|10
1632631410000|2021-09-26 04:43:30|17328.75|17208.75|17325.51|17205.51|17328.75|17208.75|17324.34|17204.34|9
1632631420000|2021-09-26 04:43:40|17326.15|17206.15|17325.88|17205.88|17326.15|17206.15|17325.27|17205.27|10
1632631430000|2021-09-26 04:43:50|17327.64|17207.64|17328.71|17208.71|17329.08|17209.08|17327.64|17207.64|10
1632631440000|2021-09-26 04:44:00|17329.21|17209.21|17329.53|17209.53|17329.53|17209.53|17328.14|17208.14|10
1632631450000|2021-09-26 04:44:10|17329.24|17209.24|17329.19|17209.19|17329.24|17209.24|17328.04|17208.04|9
1632631460000|2021-09-26 04:44:20|17328.82|17208.82|17334.04|17214.04|17334.04|17214.04|17328.63|17208.63|10
1632631470000|2021-09-26 04:44:30|17334.26|17214.26|17335.49|17215.49|17336.15|17216.15|17334.26|17214.26|10
1632631480000|2021-09-26 04:44:40|17336.09|17216.09|17338.51|17218.51|17338.6|17218.6|17336.09|17216.09|10
1632631490000|2021-09-26 04:44:50|17338.74|17218.74|17344.75|17224.75|17344.75|17224.75|17338.74|17218.74|10
1632631500000|2021-09-26 04:45:00|17345.13|17225.13|17342.94|17222.94|17345.13|17225.13|17342.65|17222.65|10
1632631510000|2021-09-26 04:45:10|17343.74|17223.74|17347.7|17227.7|17348.27|17228.27|17343.74|17223.74|9
1632631520000|2021-09-26 04:45:20|17348.77|17228.77|17349.12|17229.12|17349.68|17229.68|17347.85|17227.85|10
1632631530000|2021-09-26 04:45:30|17349.06|17229.06|17361.37|17241.37|17361.37|17241.37|17349.06|17229.06|10
1632631540000|2021-09-26 04:45:40|17361.43|17241.43|17361.97|17241.97|17363.14|17243.14|17361.17|17241.17|10
1632631550000|2021-09-26 04:45:50|17361.7|17241.7|17366.83|17246.83|17367.03|17247.03|17361.7|17241.7|10
1632631560000|2021-09-26 04:46:00|17366.82|17246.82|17374.44|17254.44|17374.44|17254.44|17366.82|17246.82|10
1632631570000|2021-09-26 04:46:10|17375.6|17255.6|17377.61|17257.61|17378.35|17258.35|17375.17|17255.17|9
1632631580000|2021-09-26 04:46:20|17377.56|17257.56|17381.51|17261.51|17381.51|17261.51|17377.56|17257.56|10
1632631590000|2021-09-26 04:46:30|17381.49|17261.49|17390.08|17270.08|17390.08|17270.08|17381.49|17261.49|10
1632631600000|2021-09-26 04:46:40|17390.36|17270.36|17395.62|17275.62|17395.62|17275.62|17390.36|17270.36|10
1632631610000|2021-09-26 04:46:50|17393.62|17273.62|17391.47|17271.47|17394.62|17274.62|17391.42|17271.42|10
1632631620000|2021-09-26 04:47:00|17391.35|17271.35|17387.15|17267.15|17391.35|17271.35|17385.98|17265.98|10
1632631630000|2021-09-26 04:47:10|17386.95|17266.95|17384.55|17264.55|17388.29|17268.29|17384.55|17264.55|10
1632631640000|2021-09-26 04:47:20|17384.53|17264.53|17383.36|17263.36|17384.53|17264.53|17383.23|17263.23|10
1632631650000|2021-09-26 04:47:30|17384.11|17264.11|17390.48|17270.48|17390.48|17270.48|17384.11|17264.11|10
1632631660000|2021-09-26 04:47:40|17390.93|17270.93|17394.14|17274.14|17395.03|17275.03|17389.79|17269.79|10
1632631670000|2021-09-26 04:47:50|17394.08|17274.08|17396.61|17276.61|17396.71|17276.71|17394.08|17274.08|9
1632631680000|2021-09-26 04:48:00|17397.01|17277.01|17400.8|17280.8|17400.8|17280.8|17397.01|17277.01|10
1632631690000|2021-09-26 04:48:10|17401|17281|17399.12|17279.12|17401.33|17281.33|17399.1|17279.1|9
1632631700000|2021-09-26 04:48:20|17399.01|17279.01|17403.91|17283.91|17403.91|17283.91|17399.01|17279.01|10
1632631710000|2021-09-26 04:48:30|17404.8|17284.8|17406.19|17286.19|17406.81|17286.81|17404.51|17284.51|10
1632631720000|2021-09-26 04:48:40|17407.26|17287.26|17406.13|17286.13|17407.26|17287.26|17406.08|17286.08|9
1632631730000|2021-09-26 04:48:50|17406.64|17286.64|17406.42|17286.42|17406.95|17286.95|17406.36|17286.36|10
1632631740000|2021-09-26 04:49:00|17405.9|17285.9|17403.54|17283.54|17406.17|17286.17|17403.46|17283.46|8
1632631750000|2021-09-26 04:49:10|17403.62|17283.62|17404.99|17284.99|17404.99|17284.99|17403.25|17283.25|10
1632631760000|2021-09-26 04:49:20|17405.12|17285.12|17407.06|17287.06|17407.9|17287.9|17405.12|17285.12|10
1632631770000|2021-09-26 04:49:30|17408.75|17288.75|17410.85|17290.85|17410.85|17290.85|17408.29|17288.29|10
1632631780000|2021-09-26 04:49:40|17410.74|17290.74|17415.85|17295.85|17416.26|17296.26|17410.74|17290.74|10
1632631790000|2021-09-26 04:49:50|17415.87|17295.87|17417.23|17297.23|17417.27|17297.27|17415.87|17295.87|10
1632631800000|2021-09-26 04:50:00|17416.96|17296.96|17417.76|17297.76|17417.76|17297.76|17416.59|17296.59|10
1632631810000|2021-09-26 04:50:10|17419.15|17299.15|17418.73|17298.73|17419.17|17299.17|17418.13|17298.13|10
1632631820000|2021-09-26 04:50:20|17417.62|17297.62|17418.13|17298.13|17418.13|17298.13|17416.93|17296.93|9
1632631830000|2021-09-26 04:50:30|17418.41|17298.41|17418.76|17298.76|17419.11|17299.11|17418.41|17298.41|9
1632631840000|2021-09-26 04:50:40|17418.65|17298.65|17418.03|17298.03|17418.65|17298.65|17416.95|17296.95|10
1632631850000|2021-09-26 04:50:50|17420.64|17300.64|17420.58|17300.58|17420.64|17300.64|17420.09|17300.09|9
1632631860000|2021-09-26 04:51:00|17420.6|17300.6|17420.76|17300.76|17420.95|17300.95|17420.6|17300.6|9
1632631870000|2021-09-26 04:51:10|17420.44|17300.44|17422.33|17302.33|17422.55|17302.55|17420.34|17300.34|10
1632631880000|2021-09-26 04:51:20|17422.31|17302.31|17424.76|17304.76|17424.76|17304.76|17422.22|17302.22|10
1632631890000|2021-09-26 04:51:30|17424.63|17304.63|17426.04|17306.04|17426.04|17306.04|17424.63|17304.63|10
1632631900000|2021-09-26 04:51:40|17426.5|17306.5|17427.74|17307.74|17428.27|17308.27|17426.35|17306.35|10
1632631910000|2021-09-26 04:51:50|17428.7|17308.7|17431.53|17311.53|17431.53|17311.53|17428.7|17308.7|10
1632631920000|2021-09-26 04:52:00|17431.61|17311.61|17436.45|17316.45|17436.49|17316.49|17431.61|17311.61|9
1632631930000|2021-09-26 04:52:10|17435.55|17315.55|17438.81|17318.81|17439.66|17319.66|17435.55|17315.55|9
1632631940000|2021-09-26 04:52:20|17438.55|17318.55|17437.46|17317.46|17439.77|17319.77|17437.44|17317.44|10
1632631950000|2021-09-26 04:52:30|17437.12|17317.12|17439.02|17319.02|17439.52|17319.52|17437.12|17317.12|10
1632631960000|2021-09-26 04:52:40|17439.14|17319.14|17439.64|17319.64|17440.93|17320.93|17439.14|17319.14|8
1632631970000|2021-09-26 04:52:50|17439.55|17319.55|17438.03|17318.03|17439.85|17319.85|17438.03|17318.03|9
1632631980000|2021-09-26 04:53:00|17438.15|17318.15|17436.62|17316.62|17438.15|17318.15|17436.32|17316.32|10
1632631990000|2021-09-26 04:53:10|17436.57|17316.57|17433.7|17313.7|17436.59|17316.59|17433.61|17313.61|10
1632632000000|2021-09-26 04:53:20|17432.72|17312.72|17428.93|17308.93|17432.72|17312.72|17428.55|17308.55|10
1632632010000|2021-09-26 04:53:30|17428.48|17308.48|17427.55|17307.55|17428.71|17308.71|17427.45|17307.45|9
1632632020000|2021-09-26 04:53:40|17427.54|17307.54|17425.76|17305.76|17427.54|17307.54|17425.76|17305.76|10
1632632030000|2021-09-26 04:53:50|17425.51|17305.51|17424.36|17304.36|17425.59|17305.59|17424.36|17304.36|9
1632632040000|2021-09-26 04:54:00|17424.35|17304.35|17423.09|17303.09|17424.35|17304.35|17422.79|17302.79|8
1632632050000|2021-09-26 04:54:10|17423.41|17303.41|17422.82|17302.82|17423.55|17303.55|17422.78|17302.78|10
1632632060000|2021-09-26 04:54:20|17422.68|17302.68|17421.09|17301.09|17422.96|17302.96|17421.09|17301.09|9
1632632070000|2021-09-26 04:54:30|17421.61|17301.61|17418.09|17298.09|17421.72|17301.72|17418.09|17298.09|10
1632632080000|2021-09-26 04:54:40|17415.76|17295.76|17415.14|17295.14|17415.76|17295.76|17414.39|17294.39|10
1632632090000|2021-09-26 04:54:50|17414.89|17294.89|17411.06|17291.06|17414.89|17294.89|17411.06|17291.06|10
1632632100000|2021-09-26 04:55:00|17411.01|17291.01|17412.11|17292.11|17412.11|17292.11|17411.01|17291.01|9
1632632110000|2021-09-26 04:55:10|17412.91|17292.91|17414.63|17294.63|17414.63|17294.63|17412.91|17292.91|10
1632632120000|2021-09-26 04:55:20|17414.8|17294.8|17414.81|17294.81|17414.81|17294.81|17413.3|17293.3|9
1632632130000|2021-09-26 04:55:30|17414.76|17294.76|17418.38|17298.38|17418.38|17298.38|17414.36|17294.36|10
1632632140000|2021-09-26 04:55:40|17418.75|17298.75|17421.6|17301.6|17421.6|17301.6|17418.75|17298.75|10
1632632150000|2021-09-26 04:55:50|17422.68|17302.68|17426.4|17306.4|17426.4|17306.4|17422.68|17302.68|10
1632632160000|2021-09-26 04:56:00|17427.67|17307.67|17428.88|17308.88|17428.88|17308.88|17427.67|17307.67|10
1632632170000|2021-09-26 04:56:10|17428.82|17308.82|17428.98|17308.98|17428.98|17308.98|17427.2|17307.2|10
1632632180000|2021-09-26 04:56:20|17430.97|17310.97|17436.55|17316.55|17436.55|17316.55|17430.97|17310.97|10
1632632190000|2021-09-26 04:56:30|17438.81|17318.81|17442.69|17322.69|17442.69|17322.69|17438.81|17318.81|10
1632632200000|2021-09-26 04:56:40|17443.01|17323.01|17444.3|17324.3|17445.61|17325.61|17443.01|17323.01|10
1632632210000|2021-09-26 04:56:50|17445.28|17325.28|17450.94|17330.94|17450.94|17330.94|17445.28|17325.28|10
1632632220000|2021-09-26 04:57:00|17450.69|17330.69|17454.36|17334.36|17454.36|17334.36|17450.69|17330.69|10
1632632230000|2021-09-26 04:57:10|17456.48|17336.48|17459.32|17339.32|17459.59|17339.59|17456.48|17336.48|10
1632632240000|2021-09-26 04:57:20|17459.34|17339.34|17460.62|17340.62|17460.62|17340.62|17459.24|17339.24|9
1632632250000|2021-09-26 04:57:30|17459.85|17339.85|17456.46|17336.46|17459.85|17339.85|17456.46|17336.46|8
1632632260000|2021-09-26 04:57:40|17456.15|17336.15|17458.04|17338.04|17458.11|17338.11|17456.13|17336.13|10
1632632270000|2021-09-26 04:57:50|17458.17|17338.17|17458.58|17338.58|17459.02|17339.02|17458.17|17338.17|10
1632632280000|2021-09-26 04:58:00|17458.77|17338.77|17465.84|17345.84|17465.84|17345.84|17458.77|17338.77|10
1632632290000|2021-09-26 04:58:10|17466.08|17346.08|17475|17355|17475|17355|17466.08|17346.08|10
1632632300000|2021-09-26 04:58:20|17475.55|17355.55|17478.31|17358.31|17478.31|17358.31|17475.55|17355.55|9
1632632310000|2021-09-26 04:58:30|17478.75|17358.75|17476.31|17356.31|17478.75|17358.75|17476.31|17356.31|10
1632632320000|2021-09-26 04:58:40|17476.2|17356.2|17477.63|17357.63|17477.63|17357.63|17476.19|17356.19|10
1632632330000|2021-09-26 04:58:50|17477.52|17357.52|17474.3|17354.3|17477.52|17357.52|17474.3|17354.3|10
1632632340000|2021-09-26 04:59:00|17474.65|17354.65|17477.93|17357.93|17478.17|17358.17|17474.65|17354.65|10
1632632350000|2021-09-26 04:59:10|17478.22|17358.22|17475.5|17355.5|17478.22|17358.22|17474.34|17354.34|9
1632632360000|2021-09-26 04:59:20|17475.88|17355.88|17477.6|17357.6|17477.94|17357.94|17475.88|17355.88|9
1632632370000|2021-09-26 04:59:30|17477.81|17357.81|17480.26|17360.26|17480.26|17360.26|17477.81|17357.81|9
1632632380000|2021-09-26 04:59:40|17480.07|17360.07|17480.79|17360.79|17481.22|17361.22|17480.05|17360.05|9
1632632390000|2021-09-26 04:59:50|17480.78|17360.78|17482.64|17362.64|17483.15|17363.15|17480.78|17360.78|10
1632632400000|2021-09-26 05:00:00|17483|17363|17484.62|17364.62|17484.62|17364.62|17482.72|17362.72|9
1632632410000|2021-09-26 05:00:10|17485.4|17365.4|17488.18|17368.18|17488.18|17368.18|17485.4|17365.4|9
1632632420000|2021-09-26 05:00:20|17488.19|17368.19|17494.53|17374.53|17494.53|17374.53|17487.26|17367.26|9
1632632430000|2021-09-26 05:00:30|17495.47|17375.47|17499.02|17379.02|17499.02|17379.02|17495.47|17375.47|8
1632632440000|2021-09-26 05:00:40|17498.46|17378.46|17494.75|17374.75|17498.46|17378.46|17494.75|17374.75|10
1632632450000|2021-09-26 05:00:50|17494.2|17374.2|17488.86|17368.86|17494.2|17374.2|17488.86|17368.86|10
1632632460000|2021-09-26 05:01:00|17489.12|17369.12|17486.61|17366.61|17489.74|17369.74|17486.61|17366.61|10
1632632470000|2021-09-26 05:01:10|17485.54|17365.54|17480.06|17360.06|17485.54|17365.54|17480.01|17360.01|10
1632632480000|2021-09-26 05:01:20|17479.55|17359.55|17476.92|17356.92|17479.55|17359.55|17476.92|17356.92|9
1632632490000|2021-09-26 05:01:30|17476.78|17356.78|17472.92|17352.92|17476.78|17356.78|17472.92|17352.92|9
1632632500000|2021-09-26 05:01:40|17472.51|17352.51|17470.59|17350.59|17472.57|17352.57|17470.03|17350.03|8
1632632510000|2021-09-26 05:01:50|17470.4|17350.4|17472.97|17352.97|17472.97|17352.97|17470.4|17350.4|10
1632632520000|2021-09-26 05:02:00|17472.75|17352.75|17472.9|17352.9|17473.29|17353.29|17472.45|17352.45|9
1632632530000|2021-09-26 05:02:10|17473.08|17353.08|17471.93|17351.93|17473.95|17353.95|17471.93|17351.93|10
1632632540000|2021-09-26 05:02:20|17471.56|17351.56|17465.61|17345.61|17471.56|17351.56|17465.61|17345.61|10
1632632550000|2021-09-26 05:02:30|17465.84|17345.84|17465.96|17345.96|17466.27|17346.27|17465.65|17345.65|6
1632632560000|2021-09-26 05:02:40|17466.41|17346.41|17463.57|17343.57|17466.86|17346.86|17463.57|17343.57|9
1632632570000|2021-09-26 05:02:50|17463.94|17343.94|17463.31|17343.31|17464.29|17344.29|17463.31|17343.31|10
1632632580000|2021-09-26 05:03:00|17463.26|17343.26|17461.88|17341.88|17463.4|17343.4|17461.88|17341.88|10
1632632590000|2021-09-26 05:03:10|17462.27|17342.27|17464.65|17344.65|17464.65|17344.65|17462.27|17342.27|10
1632632600000|2021-09-26 05:03:20|17465.16|17345.16|17468.75|17348.75|17468.75|17348.75|17465.15|17345.15|9
1632632610000|2021-09-26 05:03:30|17469.29|17349.29|17470.09|17350.09|17471.22|17351.22|17469.09|17349.09|10
1632632620000|2021-09-26 05:03:40|17469.46|17349.46|17472.56|17352.56|17472.56|17352.56|17469.46|17349.46|10
1632632630000|2021-09-26 05:03:50|17473.63|17353.63|17474.76|17354.76|17474.79|17354.79|17473.63|17353.63|10
1632632640000|2021-09-26 05:04:00|17474.64|17354.64|17477.38|17357.38|17477.38|17357.38|17474.64|17354.64|9
1632632650000|2021-09-26 05:04:10|17477.39|17357.39|17476.89|17356.89|17477.47|17357.47|17476.81|17356.81|9
1632632660000|2021-09-26 05:04:20|17476.64|17356.64|17476.93|17356.93|17476.93|17356.93|17476.23|17356.23|8
1632632670000|2021-09-26 05:04:30|17476.64|17356.64|17479.79|17359.79|17479.79|17359.79|17476.62|17356.62|10
1632632680000|2021-09-26 05:04:40|17479.85|17359.85|17478.39|17358.39|17479.85|17359.85|17478.39|17358.39|10
1632632690000|2021-09-26 05:04:50|17478.98|17358.98|17478.11|17358.11|17478.98|17358.98|17478.11|17358.11|10
1632632700000|2021-09-26 05:05:00|17477.8|17357.8|17478.37|17358.37|17478.46|17358.46|17477.47|17357.47|10
1632632710000|2021-09-26 05:05:10|17478.58|17358.58|17479.41|17359.41|17479.41|17359.41|17478.21|17358.21|9
1632632720000|2021-09-26 05:05:20|17479.85|17359.85|17488.35|17368.35|17488.35|17368.35|17479.85|17359.85|9
1632632730000|2021-09-26 05:05:30|17488.57|17368.57|17489.76|17369.76|17489.76|17369.76|17488.51|17368.51|9
1632632740000|2021-09-26 05:05:40|17489.8|17369.8|17490.6|17370.6|17490.99|17370.99|17489.8|17369.8|10
1632632750000|2021-09-26 05:05:50|17492.25|17372.25|17499.95|17379.95|17499.95|17379.95|17492.25|17372.25|10
1632632760000|2021-09-26 05:06:00|17500.18|17380.18|17503.15|17383.15|17503.15|17383.15|17500.18|17380.18|10
1632632770000|2021-09-26 05:06:10|17503.54|17383.54|17507.22|17387.22|17507.62|17387.62|17503.54|17383.54|10
1632632780000|2021-09-26 05:06:20|17506.83|17386.83|17505.72|17385.72|17506.83|17386.83|17505.51|17385.51|10
1632632790000|2021-09-26 05:06:30|17505.16|17385.16|17506.98|17386.98|17507.01|17387.01|17504.93|17384.93|10
1632632800000|2021-09-26 05:06:40|17507.62|17387.62|17508.76|17388.76|17509.28|17389.28|17507.62|17387.62|8
1632632810000|2021-09-26 05:06:50|17509.05|17389.05|17511.4|17391.4|17511.68|17391.68|17509.05|17389.05|10
1632632820000|2021-09-26 05:07:00|17511.47|17391.47|17512.63|17392.63|17512.63|17392.63|17511.26|17391.26|8
1632632830000|2021-09-26 05:07:10|17512.42|17392.42|17512.97|17392.97|17512.97|17392.97|17511.98|17391.98|9
1632632840000|2021-09-26 05:07:20|17514.04|17394.04|17516.17|17396.17|17516.95|17396.95|17514.04|17394.04|10
1632632850000|2021-09-26 05:07:30|17516.26|17396.26|17517.38|17397.38|17517.42|17397.42|17516.2|17396.2|10
1632632860000|2021-09-26 05:07:40|17517.37|17397.37|17517.64|17397.64|17517.78|17397.78|17517.37|17397.37|10
1632632870000|2021-09-26 05:07:50|17517.67|17397.67|17519.11|17399.11|17519.11|17399.11|17517.67|17397.67|10
1632632880000|2021-09-26 05:08:00|17519.79|17399.79|17521.95|17401.95|17521.95|17401.95|17519.72|17399.72|10
1632632890000|2021-09-26 05:08:10|17522.04|17402.04|17523.98|17403.98|17523.99|17403.99|17522.04|17402.04|9
1632632900000|2021-09-26 05:08:20|17524.32|17404.32|17525.41|17405.41|17525.78|17405.78|17524.23|17404.23|10
1632632910000|2021-09-26 05:08:30|17525.85|17405.85|17523.25|17403.25|17526.21|17406.21|17523.25|17403.25|10
1632632920000|2021-09-26 05:08:40|17523.22|17403.22|17522.27|17402.27|17523.45|17403.45|17521.9|17401.9|9
1632632930000|2021-09-26 05:08:50|17523.57|17403.57|17521.88|17401.88|17523.57|17403.57|17521.88|17401.88|9
1632632940000|2021-09-26 05:09:00|17521.73|17401.73|17521.09|17401.09|17522.06|17402.06|17521.09|17401.09|9
1632632950000|2021-09-26 05:09:10|17520.97|17400.97|17520.1|17400.1|17521.12|17401.12|17519.31|17399.31|8
1632632960000|2021-09-26 05:09:20|17519.96|17399.96|17519.17|17399.17|17519.96|17399.96|17518.78|17398.78|9
1632632970000|2021-09-26 05:09:30|17519.19|17399.19|17519.88|17399.88|17519.9|17399.9|17518.94|17398.94|9
1632632980000|2021-09-26 05:09:40|17519.97|17399.97|17518.38|17398.38|17519.97|17399.97|17518.38|17398.38|7
1632632990000|2021-09-26 05:09:50|17518.52|17398.52|17517.81|17397.81|17518.52|17398.52|17517.1|17397.1|9
1632633000000|2021-09-26 05:10:00|17518.17|17398.17|17517.25|17397.25|17518.17|17398.17|17517.17|17397.17|10
1632633010000|2021-09-26 05:10:10|17517.33|17397.33|17517.15|17397.15|17517.37|17397.37|17517.03|17397.03|10
1632633020000|2021-09-26 05:10:20|17517.24|17397.24|17517.04|17397.04|17517.24|17397.24|17516.76|17396.76|9
1632633030000|2021-09-26 05:10:30|17517.07|17397.07|17516.58|17396.58|17517.07|17397.07|17516.58|17396.58|10
1632633040000|2021-09-26 05:10:40|17516.84|17396.84|17516.17|17396.17|17516.84|17396.84|17516.02|17396.02|8
1632633050000|2021-09-26 05:10:50|17516.2|17396.2|17515.82|17395.82|17516.33|17396.33|17515.82|17395.82|10
1632633060000|2021-09-26 05:11:00|17516.01|17396.01|17516.87|17396.87|17516.96|17396.96|17516.01|17396.01|9
1632633070000|2021-09-26 05:11:10|17516.65|17396.65|17516.43|17396.43|17516.73|17396.73|17516.31|17396.31|10
1632633080000|2021-09-26 05:11:20|17516.39|17396.39|17517.09|17397.09|17517.09|17397.09|17516.39|17396.39|10
1632633090000|2021-09-26 05:11:30|17516.91|17396.91|17517.19|17397.19|17517.19|17397.19|17516.86|17396.86|9
1632633100000|2021-09-26 05:11:40|17517.09|17397.09|17524.62|17404.62|17524.62|17404.62|17517.09|17397.09|10
1632633110000|2021-09-26 05:11:50|17526.5|17406.5|17530.6|17410.6|17530.6|17410.6|17526.5|17406.5|10
1632633120000|2021-09-26 05:12:00|17530.46|17410.46|17530.88|17410.88|17531.32|17411.32|17530.46|17410.46|10
1632633130000|2021-09-26 05:12:10|17531.02|17411.02|17532.49|17412.49|17532.49|17412.49|17530.24|17410.24|10
1632633140000|2021-09-26 05:12:20|17532.36|17412.36|17535.22|17415.22|17535.68|17415.68|17532.36|17412.36|10
1632633150000|2021-09-26 05:12:30|17535.11|17415.11|17538.35|17418.35|17538.39|17418.39|17535.11|17415.11|10
1632633160000|2021-09-26 05:12:40|17538.51|17418.51|17542.03|17422.03|17542.03|17422.03|17538.51|17418.51|10
1632633170000|2021-09-26 05:12:50|17542.86|17422.86|17544.54|17424.54|17545.13|17425.13|17542.86|17422.86|10
1632633180000|2021-09-26 05:13:00|17544.26|17424.26|17543.19|17423.19|17544.26|17424.26|17543.19|17423.19|10
1632633190000|2021-09-26 05:13:10|17543.69|17423.69|17543.56|17423.56|17544.12|17424.12|17543.56|17423.56|10
1632633200000|2021-09-26 05:13:20|17544.58|17424.58|17545.66|17425.66|17545.66|17425.66|17544.28|17424.28|8
1632633210000|2021-09-26 05:13:30|17545.81|17425.81|17546.48|17426.48|17547.13|17427.13|17545.48|17425.48|10
1632633220000|2021-09-26 05:13:40|17545.45|17425.45|17548.92|17428.92|17548.92|17428.92|17545.45|17425.45|10
1632633230000|2021-09-26 05:13:50|17549.66|17429.66|17551.79|17431.79|17551.79|17431.79|17549.66|17429.66|10
1632633240000|2021-09-26 05:14:00|17551.63|17431.63|17550.87|17430.87|17551.63|17431.63|17550.38|17430.38|9
1632633250000|2021-09-26 05:14:10|17551.18|17431.18|17551.42|17431.42|17551.79|17431.79|17551.18|17431.18|7
1632633260000|2021-09-26 05:14:20|17551.38|17431.38|17550.35|17430.35|17551.38|17431.38|17550.31|17430.31|10
1632633270000|2021-09-26 05:14:30|17550.77|17430.77|17552.84|17432.84|17552.84|17432.84|17550.77|17430.77|10
1632633280000|2021-09-26 05:14:40|17552.93|17432.93|17553.73|17433.73|17553.73|17433.73|17552.84|17432.84|10
1632633290000|2021-09-26 05:14:50|17553.82|17433.82|17554.57|17434.57|17554.84|17434.84|17553.82|17433.82|10
1632633300000|2021-09-26 05:15:00|17554.88|17434.88|17552.7|17432.7|17554.88|17434.88|17552.18|17432.18|10
1632633310000|2021-09-26 05:15:10|17552.88|17432.88|17558.98|17438.98|17558.98|17438.98|17552.88|17432.88|10
1632633320000|2021-09-26 05:15:20|17559.71|17439.71|17564.31|17444.31|17564.31|17444.31|17559.71|17439.71|9
1632633330000|2021-09-26 05:15:30|17564.2|17444.2|17566.12|17446.12|17566.12|17446.12|17563.45|17443.45|10
1632633340000|2021-09-26 05:15:40|17565.75|17445.75|17563.36|17443.36|17565.75|17445.75|17563.36|17443.36|10
1632633350000|2021-09-26 05:15:50|17562.2|17442.2|17557.56|17437.56|17562.2|17442.2|17557.08|17437.08|10
1632633360000|2021-09-26 05:16:00|17557.04|17437.04|17553.25|17433.25|17557.04|17437.04|17553.25|17433.25|10
1632633370000|2021-09-26 05:16:10|17553.02|17433.02|17551.18|17431.18|17553.59|17433.59|17551.18|17431.18|10
1632633380000|2021-09-26 05:16:20|17550.62|17430.62|17541.78|17421.78|17550.62|17430.62|17541.78|17421.78|10
1632633390000|2021-09-26 05:16:30|17541.47|17421.47|17536.52|17416.52|17541.47|17421.47|17536.52|17416.52|10
1632633400000|2021-09-26 05:16:40|17534.65|17414.65|17535.13|17415.13|17535.22|17415.22|17534.02|17414.02|10
1632633410000|2021-09-26 05:16:50|17534.95|17414.95|17535.54|17415.54|17535.54|17415.54|17534.1|17414.1|10
1632633420000|2021-09-26 05:17:00|17535.57|17415.57|17536.2|17416.2|17536.2|17416.2|17535.39|17415.39|9
1632633430000|2021-09-26 05:17:10|17536.21|17416.21|17536.3|17416.3|17537.5|17417.5|17536.07|17416.07|10
1632633440000|2021-09-26 05:17:20|17535.96|17415.96|17535.83|17415.83|17536.28|17416.28|17535.59|17415.59|9
1632633450000|2021-09-26 05:17:30|17535.81|17415.81|17535.13|17415.13|17535.81|17415.81|17535.12|17415.12|10
1632633460000|2021-09-26 05:17:40|17534.6|17414.6|17530.76|17410.76|17534.83|17414.83|17530.66|17410.66|10
1632633470000|2021-09-26 05:17:50|17531.04|17411.04|17529.8|17409.8|17531.4|17411.4|17529.8|17409.8|10
1632633480000|2021-09-26 05:18:00|17529.61|17409.61|17527.7|17407.7|17529.61|17409.61|17527.7|17407.7|9
1632633490000|2021-09-26 05:18:10|17527.96|17407.96|17528.77|17408.77|17528.99|17408.99|17527.58|17407.58|10
1632633500000|2021-09-26 05:18:20|17528.97|17408.97|17529.13|17409.13|17529.13|17409.13|17528.22|17408.22|9
1632633510000|2021-09-26 05:18:30|17529.08|17409.08|17529.85|17409.85|17529.85|17409.85|17529.08|17409.08|10
1632633520000|2021-09-26 05:18:40|17530.08|17410.08|17534.73|17414.73|17534.73|17414.73|17530.08|17410.08|10
1632633530000|2021-09-26 05:18:50|17534.66|17414.66|17540.02|17420.02|17540.02|17420.02|17534.66|17414.66|10
1632633540000|2021-09-26 05:19:00|17539.86|17419.86|17538.78|17418.78|17539.86|17419.86|17538.78|17418.78|10
1632633550000|2021-09-26 05:19:10|17538.82|17418.82|17536.89|17416.89|17538.82|17418.82|17536.78|17416.78|10
1632633560000|2021-09-26 05:19:20|17536.5|17416.5|17534.89|17414.89|17536.5|17416.5|17534.76|17414.76|9
1632633570000|2021-09-26 05:19:30|17534.88|17414.88|17535.37|17415.37|17535.57|17415.57|17534.88|17414.88|9
1632633580000|2021-09-26 05:19:40|17534.91|17414.91|17533.7|17413.7|17534.91|17414.91|17532.96|17412.96|10
1632633590000|2021-09-26 05:19:50|17533.91|17413.91|17535.29|17415.29|17535.29|17415.29|17533.73|17413.73|10
1632633600000|2021-09-26 05:20:00|17535.25|17415.25|17536.08|17416.08|17536.08|17416.08|17535.2|17415.2|9
1632633610000|2021-09-26 05:20:10|17536.82|17416.82|17537.89|17417.89|17537.89|17417.89|17536.8|17416.8|9
1632633620000|2021-09-26 05:20:20|17538.66|17418.66|17540.6|17420.6|17540.6|17420.6|17538.47|17418.47|10
1632633630000|2021-09-26 05:20:30|17540.43|17420.43|17540.33|17420.33|17540.87|17420.87|17540.33|17420.33|9
1632633640000|2021-09-26 05:20:40|17540.44|17420.44|17539.71|17419.71|17540.55|17420.55|17539.71|17419.71|8
1632633650000|2021-09-26 05:20:50|17539.69|17419.69|17540.33|17420.33|17540.4|17420.4|17539.54|17419.54|8
1632633660000|2021-09-26 05:21:00|17540.2|17420.2|17536.41|17416.41|17540.53|17420.53|17536.28|17416.28|10
1632633670000|2021-09-26 05:21:10|17536.38|17416.38|17535.92|17415.92|17536.38|17416.38|17535.42|17415.42|10
1632633680000|2021-09-26 05:21:20|17535.96|17415.96|17533.42|17413.42|17535.96|17415.96|17533.42|17413.42|10
1632633690000|2021-09-26 05:21:30|17533.02|17413.02|17532.34|17412.34|17533.02|17413.02|17531.65|17411.65|9
1632633700000|2021-09-26 05:21:40|17531.96|17411.96|17531.29|17411.29|17531.96|17411.96|17530.43|17410.43|10
1632633710000|2021-09-26 05:21:50|17531.15|17411.15|17528.24|17408.24|17531.23|17411.23|17528.24|17408.24|9
1632633720000|2021-09-26 05:22:00|17528.16|17408.16|17526.18|17406.18|17528.37|17408.37|17526.13|17406.13|9
1632633730000|2021-09-26 05:22:10|17526.29|17406.29|17525.17|17405.17|17526.38|17406.38|17525.17|17405.17|10
1632633740000|2021-09-26 05:22:20|17525.26|17405.26|17524.29|17404.29|17525.26|17405.26|17523.6|17403.6|10
1632633750000|2021-09-26 05:22:30|17524.68|17404.68|17525.38|17405.38|17526.26|17406.26|17524.68|17404.68|10
1632633760000|2021-09-26 05:22:40|17525.61|17405.61|17525.96|17405.96|17525.96|17405.96|17525.39|17405.39|9
1632633770000|2021-09-26 05:22:50|17526.47|17406.47|17525.32|17405.32|17526.47|17406.47|17525.32|17405.32|10
1632633780000|2021-09-26 05:23:00|17524.96|17404.96|17524.27|17404.27|17526.04|17406.04|17524.27|17404.27|9
1632633790000|2021-09-26 05:23:10|17524.28|17404.28|17523.11|17403.11|17524.31|17404.31|17523.11|17403.11|9
1632633800000|2021-09-26 05:23:20|17523.14|17403.14|17518.67|17398.67|17523.14|17403.14|17518.67|17398.67|10
1632633810000|2021-09-26 05:23:30|17518.54|17398.54|17515.76|17395.76|17518.54|17398.54|17515.65|17395.65|9
1632633820000|2021-09-26 05:23:40|17514.97|17394.97|17513.35|17393.35|17515.6|17395.6|17513.35|17393.35|10
1632633830000|2021-09-26 05:23:50|17513.29|17393.29|17512.27|17392.27|17514.06|17394.06|17512.21|17392.21|10
1632633840000|2021-09-26 05:24:00|17512.32|17392.32|17510.82|17390.82|17512.61|17392.61|17510.82|17390.82|10
1632633850000|2021-09-26 05:24:10|17510.08|17390.08|17507.42|17387.42|17510.08|17390.08|17507.42|17387.42|10
1632633860000|2021-09-26 05:24:20|17506.85|17386.85|17502.63|17382.63|17506.85|17386.85|17502.59|17382.59|9
1632633870000|2021-09-26 05:24:30|17502.5|17382.5|17500.65|17380.65|17502.5|17382.5|17500.65|17380.65|10
1632633880000|2021-09-26 05:24:40|17500.16|17380.16|17498.21|17378.21|17501.34|17381.34|17498.21|17378.21|10
1632633890000|2021-09-26 05:24:50|17498.51|17378.51|17496.21|17376.21|17498.51|17378.51|17496.21|17376.21|10
1632633900000|2021-09-26 05:25:00|17496.55|17376.55|17494.77|17374.77|17496.55|17376.55|17494.77|17374.77|7
1632633910000|2021-09-26 05:25:10|17494.54|17374.54|17491.52|17371.52|17494.54|17374.54|17491.52|17371.52|10
1632633920000|2021-09-26 05:25:20|17490.54|17370.54|17493.28|17373.28|17493.28|17373.28|17489.64|17369.64|10
1632633930000|2021-09-26 05:25:30|17495.24|17375.24|17496.96|17376.96|17496.96|17376.96|17494.04|17374.04|10
1632633940000|2021-09-26 05:25:40|17497.22|17377.22|17501.58|17381.58|17501.58|17381.58|17497.22|17377.22|10
1632633950000|2021-09-26 05:25:50|17502.41|17382.41|17502.58|17382.58|17503.04|17383.04|17501.45|17381.45|10
1632633960000|2021-09-26 05:26:00|17502.62|17382.62|17503.01|17383.01|17503.01|17383.01|17502.15|17382.15|9
1632633970000|2021-09-26 05:26:10|17502.53|17382.53|17501.15|17381.15|17502.53|17382.53|17500.5|17380.5|10
1632633980000|2021-09-26 05:26:20|17501.81|17381.81|17503.55|17383.55|17503.55|17383.55|17501.56|17381.56|8
1632633990000|2021-09-26 05:26:30|17504.64|17384.64|17505.86|17385.86|17505.86|17385.86|17503.75|17383.75|10
1632634000000|2021-09-26 05:26:40|17506.11|17386.11|17507.8|17387.8|17507.84|17387.84|17506.1|17386.1|9
1632634010000|2021-09-26 05:26:50|17507.66|17387.66|17506.59|17386.59|17507.66|17387.66|17506.59|17386.59|10
1632634020000|2021-09-26 05:27:00|17506.83|17386.83|17506.81|17386.81|17506.83|17386.83|17505.11|17385.11|9
1632634030000|2021-09-26 05:27:10|17506.37|17386.37|17505.3|17385.3|17506.37|17386.37|17505.09|17385.09|9
1632634040000|2021-09-26 05:27:20|17505.25|17385.25|17502.81|17382.81|17505.25|17385.25|17502.67|17382.67|9
1632634050000|2021-09-26 05:27:30|17502.45|17382.45|17500.4|17380.4|17502.45|17382.45|17500.4|17380.4|9
1632634060000|2021-09-26 05:27:40|17499.35|17379.35|17496.4|17376.4|17499.35|17379.35|17496.38|17376.38|10
1632634070000|2021-09-26 05:27:50|17496.26|17376.26|17489.91|17369.91|17496.26|17376.26|17489.37|17369.37|10
1632634080000|2021-09-26 05:28:00|17488.07|17368.07|17485.44|17365.44|17488.07|17368.07|17485.44|17365.44|10
1632634090000|2021-09-26 05:28:10|17485.32|17365.32|17484.01|17364.01|17485.33|17365.33|17484.01|17364.01|10
1632634100000|2021-09-26 05:28:20|17484.65|17364.65|17482.94|17362.94|17484.65|17364.65|17481.84|17361.84|10
1632634110000|2021-09-26 05:28:30|17483.23|17363.23|17484.66|17364.66|17484.66|17364.66|17483.23|17363.23|10
1632634120000|2021-09-26 05:28:40|17484.81|17364.81|17482.33|17362.33|17484.81|17364.81|17482.33|17362.33|10
1632634130000|2021-09-26 05:28:50|17482.5|17362.5|17480.22|17360.22|17482.5|17362.5|17480.22|17360.22|8
1632634140000|2021-09-26 05:29:00|17479.58|17359.58|17480.13|17360.13|17480.87|17360.87|17478.59|17358.59|9
1632634150000|2021-09-26 05:29:10|17480.25|17360.25|17482.04|17362.04|17482.17|17362.17|17479.89|17359.89|10
1632634160000|2021-09-26 05:29:20|17482.58|17362.58|17482.48|17362.48|17482.73|17362.73|17482.13|17362.13|10
1632634170000|2021-09-26 05:29:30|17482.73|17362.73|17484.34|17364.34|17484.34|17364.34|17482.1|17362.1|9
1632634180000|2021-09-26 05:29:40|17484.37|17364.37|17486.78|17366.78|17486.78|17366.78|17484.37|17364.37|10
1632634190000|2021-09-26 05:29:50|17487.24|17367.24|17484.3|17364.3|17488.4|17368.4|17484.3|17364.3|8
1632634200000|2021-09-26 05:30:00|17484.5|17364.5|17484.31|17364.31|17484.92|17364.92|17483.74|17363.74|8
1632634210000|2021-09-26 05:30:10|17485.7|17365.7|17484.14|17364.14|17486.26|17366.26|17484.06|17364.06|10
1632634220000|2021-09-26 05:30:20|17484.35|17364.35|17482.68|17362.68|17484.35|17364.35|17482.59|17362.59|10
1632634230000|2021-09-26 05:30:30|17482.71|17362.71|17474.69|17354.69|17482.71|17362.71|17474.69|17354.69|9
1632634240000|2021-09-26 05:30:40|17474.1|17354.1|17468.14|17348.14|17474.11|17354.11|17467.76|17347.76|10
1632634250000|2021-09-26 05:30:50|17467.35|17347.35|17460.07|17340.07|17467.35|17347.35|17459.96|17339.96|8
1632634260000|2021-09-26 05:31:00|17458.21|17338.21|17457.63|17337.63|17459|17339|17457.49|17337.49|7
1632634270000|2021-09-26 05:31:10|17457.79|17337.79|17458.22|17338.22|17459.08|17339.08|17457.79|17337.79|10
1632634280000|2021-09-26 05:31:20|17458.1|17338.1|17458.19|17338.19|17458.24|17338.24|17457.62|17337.62|9
1632634290000|2021-09-26 05:31:30|17456.94|17336.94|17451.88|17331.88|17456.94|17336.94|17451.88|17331.88|9
1632634300000|2021-09-26 05:31:40|17450.19|17330.19|17445.24|17325.24|17450.19|17330.19|17445.02|17325.02|10
1632634310000|2021-09-26 05:31:50|17444.31|17324.31|17440.55|17320.55|17444.31|17324.31|17440.55|17320.55|10
1632634320000|2021-09-26 05:32:00|17440.58|17320.58|17436.41|17316.41|17440.58|17320.58|17436.41|17316.41|9
1632634330000|2021-09-26 05:32:10|17436.37|17316.37|17435.96|17315.96|17436.37|17316.37|17434.99|17314.99|9
1632634340000|2021-09-26 05:32:20|17436.1|17316.1|17434.74|17314.74|17436.12|17316.12|17434.73|17314.73|10
1632634350000|2021-09-26 05:32:30|17434.6|17314.6|17433.26|17313.26|17434.82|17314.82|17433.26|17313.26|10
1632634360000|2021-09-26 05:32:40|17434.6|17314.6|17436.14|17316.14|17436.41|17316.41|17434.6|17314.6|10
1632634370000|2021-09-26 05:32:50|17436.32|17316.32|17439.66|17319.66|17439.66|17319.66|17436.27|17316.27|10
1632634380000|2021-09-26 05:33:00|17440.86|17320.86|17444.84|17324.84|17444.84|17324.84|17440.86|17320.86|10
1632634390000|2021-09-26 05:33:10|17444.76|17324.76|17443.29|17323.29|17445.27|17325.27|17443.29|17323.29|10
1632634400000|2021-09-26 05:33:20|17443.38|17323.38|17437.81|17317.81|17443.38|17323.38|17437.81|17317.81|9
1632634410000|2021-09-26 05:33:30|17436.53|17316.53|17434.68|17314.68|17436.53|17316.53|17434.43|17314.43|8
1632634420000|2021-09-26 05:33:40|17434.83|17314.83|17432.44|17312.44|17435.04|17315.04|17432.44|17312.44|9
1632634430000|2021-09-26 05:33:50|17432.35|17312.35|17426.23|17306.23|17432.35|17312.35|17426.23|17306.23|10
1632634440000|2021-09-26 05:34:00|17426.04|17306.04|17419.74|17299.74|17426.04|17306.04|17419.38|17299.38|10
1632634450000|2021-09-26 05:34:10|17416.83|17296.83|17411.6|17291.6|17417.15|17297.15|17411.47|17291.47|10
1632634460000|2021-09-26 05:34:20|17411.46|17291.46|17415.64|17295.64|17415.64|17295.64|17411.46|17291.46|10
1632634470000|2021-09-26 05:34:30|17415.54|17295.54|17417.99|17297.99|17417.99|17297.99|17414.67|17294.67|10
1632634480000|2021-09-26 05:34:40|17418.54|17298.54|17418.22|17298.22|17418.8|17298.8|17416.91|17296.91|10
1632634490000|2021-09-26 05:34:50|17418.23|17298.23|17419.77|17299.77|17422.22|17302.22|17418.23|17298.23|10
1632634500000|2021-09-26 05:35:00|17419.91|17299.91|17414.1|17294.1|17419.95|17299.95|17414.1|17294.1|10
1632634510000|2021-09-26 05:35:10|17413.47|17293.47|17407.65|17287.65|17413.47|17293.47|17407.65|17287.65|10
1632634520000|2021-09-26 05:35:20|17407.68|17287.68|17404.97|17284.97|17407.82|17287.82|17404.97|17284.97|9
1632634530000|2021-09-26 05:35:30|17404.5|17284.5|17401.86|17281.86|17404.5|17284.5|17401.09|17281.09|10
1632634540000|2021-09-26 05:35:40|17401.68|17281.68|17395.99|17275.99|17401.68|17281.68|17395.99|17275.99|10
1632634550000|2021-09-26 05:35:50|17395.83|17275.83|17394.73|17274.73|17396.02|17276.02|17394.12|17274.12|10
1632634560000|2021-09-26 05:36:00|17394.88|17274.88|17393.42|17273.42|17395.18|17275.18|17393.42|17273.42|9
1632634570000|2021-09-26 05:36:10|17394.31|17274.31|17398.57|17278.57|17398.57|17278.57|17394.03|17274.03|10
1632634580000|2021-09-26 05:36:20|17399.75|17279.75|17403.5|17283.5|17403.5|17283.5|17399.75|17279.75|10
1632634590000|2021-09-26 05:36:30|17403.61|17283.61|17404.5|17284.5|17404.5|17284.5|17403.12|17283.12|9
1632634600000|2021-09-26 05:36:40|17404.35|17284.35|17404.43|17284.43|17404.6|17284.6|17404.11|17284.11|9
1632634610000|2021-09-26 05:36:50|17404.44|17284.44|17401.19|17281.19|17404.44|17284.44|17401.19|17281.19|10
1632634620000|2021-09-26 05:37:00|17401.16|17281.16|17399.12|17279.12|17401.6|17281.6|17399.12|17279.12|10
1632634630000|2021-09-26 05:37:10|17398.98|17278.98|17398.46|17278.46|17398.98|17278.98|17398.22|17278.22|9
1632634640000|2021-09-26 05:37:20|17398.36|17278.36|17396.61|17276.61|17398.36|17278.36|17393.95|17273.95|10
1632634650000|2021-09-26 05:37:30|17396.64|17276.64|17393.98|17273.98|17396.64|17276.64|17393.98|17273.98|9
1632634660000|2021-09-26 05:37:40|17393.85|17273.85|17394.85|17274.85|17394.85|17274.85|17393.26|17273.26|9
1632634670000|2021-09-26 05:37:50|17395.07|17275.07|17397.34|17277.34|17397.34|17277.34|17395.07|17275.07|9
1632634680000|2021-09-26 05:38:00|17396.9|17276.9|17398.7|17278.7|17398.7|17278.7|17396.9|17276.9|10
1632634690000|2021-09-26 05:38:10|17398.61|17278.61|17399.02|17279.02|17399.17|17279.17|17398.32|17278.32|8
1632634700000|2021-09-26 05:38:20|17398.44|17278.44|17400.15|17280.15|17400.15|17280.15|17398.34|17278.34|10
1632634710000|2021-09-26 05:38:30|17399.97|17279.97|17402.38|17282.38|17402.38|17282.38|17399.97|17279.97|9
1632634720000|2021-09-26 05:38:40|17402.36|17282.36|17410.13|17290.13|17411.71|17291.71|17402.36|17282.36|9
1632634730000|2021-09-26 05:38:50|17410.11|17290.11|17412.58|17292.58|17412.59|17292.59|17410.11|17290.11|10
1632634740000|2021-09-26 05:39:00|17412.69|17292.69|17414.62|17294.62|17414.62|17294.62|17412.69|17292.69|10
1632634750000|2021-09-26 05:39:10|17415.24|17295.24|17414.27|17294.27|17415.93|17295.93|17414.27|17294.27|10
1632634760000|2021-09-26 05:39:20|17414.48|17294.48|17413.11|17293.11|17415.58|17295.58|17412.75|17292.75|10
1632634770000|2021-09-26 05:39:30|17412.66|17292.66|17412.92|17292.92|17412.98|17292.98|17411.78|17291.78|8
1632634780000|2021-09-26 05:39:40|17413.55|17293.55|17414.57|17294.57|17414.57|17294.57|17413.08|17293.08|10
1632634790000|2021-09-26 05:39:50|17414.91|17294.91|17418.12|17298.12|17418.2|17298.2|17414.66|17294.66|10
1632634800000|2021-09-26 05:40:00|17417.97|17297.97|17419.43|17299.43|17419.43|17299.43|17417.97|17297.97|10
1632634810000|2021-09-26 05:40:10|17419.56|17299.56|17421.16|17301.16|17421.16|17301.16|17419.14|17299.14|10
1632634820000|2021-09-26 05:40:20|17421.87|17301.87|17423.19|17303.19|17423.19|17303.19|17421.87|17301.87|10
1632634830000|2021-09-26 05:40:30|17423.51|17303.51|17424.36|17304.36|17424.36|17304.36|17422.81|17302.81|9
1632634840000|2021-09-26 05:40:40|17424.63|17304.63|17426.91|17306.91|17426.99|17306.99|17424.63|17304.63|10
1632634850000|2021-09-26 05:40:50|17427.54|17307.54|17429.46|17309.46|17429.46|17309.46|17427.54|17307.54|10
1632634860000|2021-09-26 05:41:00|17429.92|17309.92|17437.48|17317.48|17437.48|17317.48|17429.92|17309.92|10
1632634870000|2021-09-26 05:41:10|17439.72|17319.72|17446.77|17326.77|17446.77|17326.77|17439.72|17319.72|10
1632634880000|2021-09-26 05:41:20|17446.97|17326.97|17452.64|17332.64|17452.64|17332.64|17446.97|17326.97|10
1632634890000|2021-09-26 05:41:30|17452.17|17332.17|17457.84|17337.84|17458.72|17338.72|17452.17|17332.17|10
1632634900000|2021-09-26 05:41:40|17459.48|17339.48|17462.51|17342.51|17462.51|17342.51|17459.48|17339.48|10
1632634910000|2021-09-26 05:41:50|17462.28|17342.28|17463.82|17343.82|17464.18|17344.18|17462.28|17342.28|10
1632634920000|2021-09-26 05:42:00|17463.81|17343.81|17461.98|17341.98|17464.27|17344.27|17461.98|17341.98|10
1632634930000|2021-09-26 05:42:10|17461.87|17341.87|17458.45|17338.45|17461.87|17341.87|17458.45|17338.45|10
1632634940000|2021-09-26 05:42:20|17458.72|17338.72|17458.04|17338.04|17459.86|17339.86|17458.04|17338.04|10
1632634950000|2021-09-26 05:42:30|17458.62|17338.62|17457.62|17337.62|17458.62|17338.62|17456.46|17336.46|10
1632634960000|2021-09-26 05:42:40|17458.8|17338.8|17460.53|17340.53|17460.53|17340.53|17458.41|17338.41|9
1632634970000|2021-09-26 05:42:50|17459.84|17339.84|17461.14|17341.14|17461.14|17341.14|17459.45|17339.45|9
1632634980000|2021-09-26 05:43:00|17461.48|17341.48|17462.35|17342.35|17462.35|17342.35|17461.2|17341.2|10
1632634990000|2021-09-26 05:43:10|17462.39|17342.39|17460.33|17340.33|17462.56|17342.56|17460.33|17340.33|9
1632635000000|2021-09-26 05:43:20|17460.32|17340.32|17458.44|17338.44|17460.32|17340.32|17458.44|17338.44|10
1632635010000|2021-09-26 05:43:30|17458.43|17338.43|17462.19|17342.19|17462.19|17342.19|17458.14|17338.14|10
1632635020000|2021-09-26 05:43:40|17462.66|17342.66|17461.9|17341.9|17462.66|17342.66|17461.9|17341.9|9
1632635030000|2021-09-26 05:43:50|17460.74|17340.74|17461.49|17341.49|17461.49|17341.49|17460.74|17340.74|8
1632635040000|2021-09-26 05:44:00|17462.55|17342.55|17463.56|17343.56|17463.72|17343.72|17462.55|17342.55|10
1632635050000|2021-09-26 05:44:10|17463.96|17343.96|17464.51|17344.51|17464.51|17344.51|17463.87|17343.87|10
1632635060000|2021-09-26 05:44:20|17464.47|17344.47|17466.76|17346.76|17466.77|17346.77|17464.47|17344.47|10
1632635070000|2021-09-26 05:44:30|17466.18|17346.18|17468.35|17348.35|17468.35|17348.35|17466.18|17346.18|10
1632635080000|2021-09-26 05:44:40|17469.1|17349.1|17469.08|17349.08|17469.47|17349.47|17469.08|17349.08|8
1632635090000|2021-09-26 05:44:50|17469.05|17349.05|17470.64|17350.64|17470.72|17350.72|17468.93|17348.93|10
1632635100000|2021-09-26 05:45:00|17470.63|17350.63|17469.21|17349.21|17471.13|17351.13|17469.21|17349.21|10
1632635110000|2021-09-26 05:45:10|17468.94|17348.94|17464.99|17344.99|17468.94|17348.94|17464.77|17344.77|9
1632635120000|2021-09-26 05:45:20|17464.97|17344.97|17460.8|17340.8|17464.97|17344.97|17460.8|17340.8|10
1632635130000|2021-09-26 05:45:30|17459.7|17339.7|17457.1|17337.1|17459.7|17339.7|17457.1|17337.1|9
1632635140000|2021-09-26 05:45:40|17456.92|17336.92|17455.26|17335.26|17458.26|17338.26|17455.26|17335.26|10
1632635150000|2021-09-26 05:45:50|17454.35|17334.35|17450.83|17330.83|17454.35|17334.35|17450.83|17330.83|10
1632635160000|2021-09-26 05:46:00|17450.69|17330.69|17454.47|17334.47|17454.47|17334.47|17450.64|17330.64|9
1632635170000|2021-09-26 05:46:10|17454.67|17334.67|17459.83|17339.83|17459.83|17339.83|17454.67|17334.67|9
1632635180000|2021-09-26 05:46:20|17460.28|17340.28|17462.76|17342.76|17462.76|17342.76|17460.09|17340.09|10
1632635190000|2021-09-26 05:46:30|17462.73|17342.73|17465.39|17345.39|17465.39|17345.39|17462.73|17342.73|10
1632635200000|2021-09-26 05:46:40|17466.61|17346.61|17469.07|17349.07|17469.38|17349.38|17466.61|17346.61|10
1632635210000|2021-09-26 05:46:50|17468.92|17348.92|17471.42|17351.42|17471.42|17351.42|17468.64|17348.64|10
1632635220000|2021-09-26 05:47:00|17471.6|17351.6|17471.9|17351.9|17472.18|17352.18|17471.22|17351.22|8
1632635230000|2021-09-26 05:47:10|17471.87|17351.87|17471.1|17351.1|17471.87|17351.87|17470.19|17350.19|10
1632635240000|2021-09-26 05:47:20|17472.84|17352.84|17474.34|17354.34|17474.34|17354.34|17472.53|17352.53|9
1632635250000|2021-09-26 05:47:30|17474.75|17354.75|17476.43|17356.43|17476.43|17356.43|17474.75|17354.75|9
1632635260000|2021-09-26 05:47:40|17476.35|17356.35|17475.61|17355.61|17476.35|17356.35|17475.09|17355.09|10
1632635270000|2021-09-26 05:47:50|17475.54|17355.54|17477.74|17357.74|17477.77|17357.77|17475.5|17355.5|10
1632635280000|2021-09-26 05:48:00|17477.48|17357.48|17480.23|17360.23|17480.23|17360.23|17477.48|17357.48|10
1632635290000|2021-09-26 05:48:10|17480.33|17360.33|17480.36|17360.36|17480.58|17360.58|17480.33|17360.33|8
1632635300000|2021-09-26 05:48:20|17480.25|17360.25|17481.35|17361.35|17481.35|17361.35|17480.08|17360.08|10
1632635310000|2021-09-26 05:48:30|17481.55|17361.55|17481.69|17361.69|17481.86|17361.86|17481.55|17361.55|8
1632635320000|2021-09-26 05:48:40|17481.98|17361.98|17484.46|17364.46|17484.46|17364.46|17481.98|17361.98|8
1632635330000|2021-09-26 05:48:50|17484.54|17364.54|17488.64|17368.64|17489.41|17369.41|17484.54|17364.54|8
1632635340000|2021-09-26 05:49:00|17488.19|17368.19|17489.12|17369.12|17489.18|17369.18|17488.15|17368.15|8
1632635350000|2021-09-26 05:49:10|17488.36|17368.36|17488.09|17368.09|17488.61|17368.61|17488.09|17368.09|7
1632635360000|2021-09-26 05:49:20|17488.15|17368.15|17488.58|17368.58|17489|17369|17488.15|17368.15|9
1632635370000|2021-09-26 05:49:30|17488.6|17368.6|17485.97|17365.97|17488.69|17368.69|17485.97|17365.97|9
1632635380000|2021-09-26 05:49:40|17485.87|17365.87|17483.15|17363.15|17485.87|17365.87|17483.15|17363.15|9
1632635390000|2021-09-26 05:49:50|17483.12|17363.12|17478.55|17358.55|17483.12|17363.12|17478.55|17358.55|9
1632635400000|2021-09-26 05:50:00|17478.24|17358.24|17477.03|17357.03|17478.24|17358.24|17477.03|17357.03|10
1632635410000|2021-09-26 05:50:10|17476.37|17356.37|17472.99|17352.99|17476.37|17356.37|17472.99|17352.99|8
1632635420000|2021-09-26 05:50:20|17473.17|17353.17|17471.72|17351.72|17473.21|17353.21|17471.62|17351.62|8
1632635430000|2021-09-26 05:50:30|17471.07|17351.07|17468.33|17348.33|17471.07|17351.07|17467.95|17347.95|10
1632635440000|2021-09-26 05:50:40|17468.32|17348.32|17466.42|17346.42|17468.32|17348.32|17466.42|17346.42|9
1632635450000|2021-09-26 05:50:50|17466.21|17346.21|17465.99|17345.99|17466.82|17346.82|17465.99|17345.99|9
1632635460000|2021-09-26 05:51:00|17465.67|17345.67|17466.78|17346.78|17466.78|17346.78|17465.67|17345.67|10
1632635470000|2021-09-26 05:51:10|17466.52|17346.52|17470.26|17350.26|17470.26|17350.26|17466.52|17346.52|9
1632635480000|2021-09-26 05:51:20|17470.88|17350.88|17470.93|17350.93|17471.42|17351.42|17470.88|17350.88|9
1632635490000|2021-09-26 05:51:30|17470.77|17350.77|17474.31|17354.31|17474.31|17354.31|17470.77|17350.77|10
1632635500000|2021-09-26 05:51:40|17474.51|17354.51|17476.66|17356.66|17476.66|17356.66|17474.51|17354.51|8
1632635510000|2021-09-26 05:51:50|17476.52|17356.52|17476.25|17356.25|17477.39|17357.39|17475.74|17355.74|10
1632635520000|2021-09-26 05:52:00|17476.18|17356.18|17476.65|17356.65|17476.68|17356.68|17475.8|17355.8|9
1632635530000|2021-09-26 05:52:10|17476.89|17356.89|17478.27|17358.27|17478.27|17358.27|17476.89|17356.89|10
1632635540000|2021-09-26 05:52:20|17477.33|17357.33|17478.62|17358.62|17478.62|17358.62|17477.33|17357.33|8
1632635550000|2021-09-26 05:52:30|17478.72|17358.72|17477.42|17357.42|17479|17359|17477.42|17357.42|10
1632635560000|2021-09-26 05:52:40|17477.39|17357.39|17474.75|17354.75|17477.39|17357.39|17474.57|17354.57|10
1632635570000|2021-09-26 05:52:50|17474.2|17354.2|17473.77|17353.77|17474.45|17354.45|17473.5|17353.5|10
1632635580000|2021-09-26 05:53:00|17473.67|17353.67|17472.36|17352.36|17473.67|17353.67|17472.36|17352.36|9
1632635590000|2021-09-26 05:53:10|17472.27|17352.27|17471.47|17351.47|17472.27|17352.27|17471.26|17351.26|9
1632635600000|2021-09-26 05:53:20|17471.59|17351.59|17473.06|17353.06|17473.06|17353.06|17470.2|17350.2|8
1632635610000|2021-09-26 05:53:30|17472.87|17352.87|17473.12|17353.12|17474.02|17354.02|17472.87|17352.87|9
1632635620000|2021-09-26 05:53:40|17473.11|17353.11|17473.69|17353.69|17473.8|17353.8|17472.57|17352.57|9
1632635630000|2021-09-26 05:53:50|17474.02|17354.02|17474.36|17354.36|17474.36|17354.36|17472.89|17352.89|8
1632635640000|2021-09-26 05:54:00|17474.46|17354.46|17473.93|17353.93|17474.51|17354.51|17473.93|17353.93|9
1632635650000|2021-09-26 05:54:10|17473.7|17353.7|17469.84|17349.84|17473.88|17353.88|17469.84|17349.84|10
1632635660000|2021-09-26 05:54:20|17469.76|17349.76|17464.71|17344.71|17469.76|17349.76|17464.71|17344.71|9
1632635670000|2021-09-26 05:54:30|17464.64|17344.64|17462.19|17342.19|17464.64|17344.64|17462.13|17342.13|10
1632635680000|2021-09-26 05:54:40|17459.55|17339.55|17455.98|17335.98|17459.55|17339.55|17455.98|17335.98|10
1632635690000|2021-09-26 05:54:50|17455.48|17335.48|17446.33|17326.33|17455.48|17335.48|17446.33|17326.33|10
1632635700000|2021-09-26 05:55:00|17445.4|17325.4|17434.04|17314.04|17445.4|17325.4|17434.04|17314.04|10
1632635710000|2021-09-26 05:55:10|17433.31|17313.31|17430.43|17310.43|17433.31|17313.31|17430.33|17310.33|10
1632635720000|2021-09-26 05:55:20|17429.82|17309.82|17428.95|17308.95|17429.85|17309.85|17428.77|17308.77|10
1632635730000|2021-09-26 05:55:30|17428.94|17308.94|17429.27|17309.27|17429.34|17309.34|17428.29|17308.29|9
1632635740000|2021-09-26 05:55:40|17429.5|17309.5|17430.24|17310.24|17431.61|17311.61|17429.5|17309.5|10
1632635750000|2021-09-26 05:55:50|17430.28|17310.28|17431.45|17311.45|17431.45|17311.45|17430.28|17310.28|10
1632635760000|2021-09-26 05:56:00|17431.68|17311.68|17433.73|17313.73|17433.73|17313.73|17431.42|17311.42|9
1632635770000|2021-09-26 05:56:10|17433.35|17313.35|17433.73|17313.73|17434.02|17314.02|17433.15|17313.15|9
1632635780000|2021-09-26 05:56:20|17433.79|17313.79|17430.71|17310.71|17435.88|17315.88|17430.71|17310.71|10
1632635790000|2021-09-26 05:56:30|17430.65|17310.65|17428.48|17308.48|17430.65|17310.65|17428.48|17308.48|10
1632635800000|2021-09-26 05:56:40|17428.54|17308.54|17426.49|17306.49|17428.54|17308.54|17426.09|17306.09|9
1632635810000|2021-09-26 05:56:50|17426.19|17306.19|17415.41|17295.41|17426.19|17306.19|17415.41|17295.41|10
1632635820000|2021-09-26 05:57:00|17415.08|17295.08|17412.55|17292.55|17415.48|17295.48|17412.55|17292.55|10
1632635830000|2021-09-26 05:57:10|17411.7|17291.7|17409.36|17289.36|17411.7|17291.7|17409.31|17289.31|10
1632635840000|2021-09-26 05:57:20|17406.83|17286.83|17408.06|17288.06|17408.27|17288.27|17406.64|17286.64|9
1632635850000|2021-09-26 05:57:30|17408.17|17288.17|17408.78|17288.78|17408.78|17288.78|17407.05|17287.05|10
1632635860000|2021-09-26 05:57:40|17408.61|17288.61|17408.5|17288.5|17408.83|17288.83|17408.24|17288.24|8
1632635870000|2021-09-26 05:57:50|17408.28|17288.28|17406.78|17286.78|17408.28|17288.28|17406.78|17286.78|10
1632635880000|2021-09-26 05:58:00|17406.69|17286.69|17401.98|17281.98|17406.69|17286.69|17401.98|17281.98|10
1632635890000|2021-09-26 05:58:10|17399.94|17279.94|17396.75|17276.75|17399.94|17279.94|17396.07|17276.07|10
1632635900000|2021-09-26 05:58:20|17396.88|17276.88|17394.81|17274.81|17396.88|17276.88|17394.45|17274.45|9
1632635910000|2021-09-26 05:58:30|17393.86|17273.86|17392.23|17272.23|17394|17274|17391.61|17271.61|9
1632635920000|2021-09-26 05:58:40|17391.11|17271.11|17390.26|17270.26|17392.07|17272.07|17390.26|17270.26|9
1632635930000|2021-09-26 05:58:50|17391.07|17271.07|17393.17|17273.17|17393.29|17273.29|17390.85|17270.85|10
1632635940000|2021-09-26 05:59:00|17393.33|17273.33|17398.06|17278.06|17398.06|17278.06|17393.33|17273.33|10
1632635950000|2021-09-26 05:59:10|17398.31|17278.31|17404.59|17284.59|17404.59|17284.59|17398.31|17278.31|9
1632635960000|2021-09-26 05:59:20|17404.74|17284.74|17406.43|17286.43|17406.43|17286.43|17403.4|17283.4|9
1632635970000|2021-09-26 05:59:30|17406.45|17286.45|17407.85|17287.85|17407.92|17287.92|17406.45|17286.45|9
1632635980000|2021-09-26 05:59:40|17407.71|17287.71|17407.9|17287.9|17408.52|17288.52|17407.64|17287.64|10
1632635990000|2021-09-26 05:59:50|17407.06|17287.06|17410.08|17290.08|17410.08|17290.08|17406.53|17286.53|8
1632636000000|2021-09-26 06:00:00|17410.09|17290.09|17406.42|17286.42|17410.1|17290.1|17406.42|17286.42|10
1632636010000|2021-09-26 06:00:10|17405.72|17285.72|17401.48|17281.48|17405.72|17285.72|17401.34|17281.34|10
1632636020000|2021-09-26 06:00:20|17401.79|17281.79|17404.8|17284.8|17406.81|17286.81|17401.79|17281.79|10
1632636030000|2021-09-26 06:00:30|17405.4|17285.4|17403.32|17283.32|17405.62|17285.62|17403.32|17283.32|10
1632636040000|2021-09-26 06:00:40|17403.16|17283.16|17400.69|17280.69|17403.16|17283.16|17400.44|17280.44|10
1632636050000|2021-09-26 06:00:50|17400.98|17280.98|17399.7|17279.7|17400.98|17280.98|17399.35|17279.35|10
1632636060000|2021-09-26 06:01:00|17399.83|17279.83|17400.06|17280.06|17400.06|17280.06|17398.96|17278.96|9
1632636070000|2021-09-26 06:01:10|17399.58|17279.58|17397.48|17277.48|17399.58|17279.58|17396.9|17276.9|9
1632636080000|2021-09-26 06:01:20|17397.36|17277.36|17399.48|17279.48|17399.48|17279.48|17397.36|17277.36|10
1632636090000|2021-09-26 06:01:30|17400.03|17280.03|17398.83|17278.83|17400.03|17280.03|17398.83|17278.83|9
1632636100000|2021-09-26 06:01:40|17398.54|17278.54|17398.94|17278.94|17399.04|17279.04|17398.23|17278.23|9
1632636110000|2021-09-26 06:01:50|17398.99|17278.99|17398.31|17278.31|17398.99|17278.99|17397.57|17277.57|10
1632636120000|2021-09-26 06:02:00|17398.88|17278.88|17401.89|17281.89|17401.89|17281.89|17398.87|17278.87|9
1632636130000|2021-09-26 06:02:10|17402.91|17282.91|17404.96|17284.96|17405.24|17285.24|17402.2|17282.2|9
1632636140000|2021-09-26 06:02:20|17405.89|17285.89|17410.49|17290.49|17410.49|17290.49|17405.89|17285.89|10
1632636150000|2021-09-26 06:02:30|17411.79|17291.79|17412.76|17292.76|17413.78|17293.78|17411.79|17291.79|10
1632636160000|2021-09-26 06:02:40|17413.71|17293.71|17417.69|17297.69|17417.69|17297.69|17413.71|17293.71|10
1632636170000|2021-09-26 06:02:50|17417.78|17297.78|17417.29|17297.29|17418.38|17298.38|17417.29|17297.29|8
1632636180000|2021-09-26 06:03:00|17417.18|17297.18|17419.77|17299.77|17419.77|17299.77|17417.18|17297.18|10
1632636190000|2021-09-26 06:03:10|17419.99|17299.99|17423.12|17303.12|17423.12|17303.12|17419.99|17299.99|10
1632636200000|2021-09-26 06:03:20|17423.14|17303.14|17428.59|17308.59|17428.59|17308.59|17423.14|17303.14|9
1632636210000|2021-09-26 06:03:30|17429.07|17309.07|17432.53|17312.53|17433.4|17313.4|17429.07|17309.07|9
1632636220000|2021-09-26 06:03:40|17432.69|17312.69|17433.33|17313.33|17433.35|17313.35|17432.69|17312.69|9
1632636230000|2021-09-26 06:03:50|17433.32|17313.32|17434.54|17314.54|17434.56|17314.56|17433.32|17313.32|9
1632636240000|2021-09-26 06:04:00|17434.95|17314.95|17437.06|17317.06|17437.49|17317.49|17434.69|17314.69|9
1632636250000|2021-09-26 06:04:10|17437.01|17317.01|17438.03|17318.03|17438.27|17318.27|17437.01|17317.01|10
1632636260000|2021-09-26 06:04:20|17437.87|17317.87|17436.45|17316.45|17437.87|17317.87|17436.1|17316.1|9
1632636270000|2021-09-26 06:04:30|17436.64|17316.64|17437.77|17317.77|17438.04|17318.04|17436.43|17316.43|10
1632636280000|2021-09-26 06:04:40|17437.71|17317.71|17437.54|17317.54|17438.6|17318.6|17437.54|17317.54|9
1632636290000|2021-09-26 06:04:50|17436.86|17316.86|17434.61|17314.61|17436.86|17316.86|17434.61|17314.61|7
1632636300000|2021-09-26 06:05:00|17434.51|17314.51|17434.39|17314.39|17434.78|17314.78|17434.26|17314.26|10
1632636310000|2021-09-26 06:05:10|17434.32|17314.32|17432.67|17312.67|17434.47|17314.47|17432.67|17312.67|10
1632636320000|2021-09-26 06:05:20|17432.11|17312.11|17432.1|17312.1|17432.11|17312.11|17431.68|17311.68|9
1632636330000|2021-09-26 06:05:30|17431.83|17311.83|17431.77|17311.77|17432.23|17312.23|17431.77|17311.77|9
1632636340000|2021-09-26 06:05:40|17430.61|17310.61|17426.84|17306.84|17430.61|17310.61|17426.42|17306.42|10
1632636350000|2021-09-26 06:05:50|17425.82|17305.82|17424.81|17304.81|17425.82|17305.82|17424.53|17304.53|10
1632636360000|2021-09-26 06:06:00|17424.59|17304.59|17418.1|17298.1|17424.59|17304.59|17418.1|17298.1|10
1632636370000|2021-09-26 06:06:10|17417.97|17297.97|17411.83|17291.83|17417.97|17297.97|17411.8|17291.8|10
1632636380000|2021-09-26 06:06:20|17411.66|17291.66|17408.67|17288.67|17411.66|17291.66|17408.67|17288.67|9
1632636390000|2021-09-26 06:06:30|17408|17288|17404.82|17284.82|17408|17288|17404.82|17284.82|10
1632636400000|2021-09-26 06:06:40|17404.67|17284.67|17403.77|17283.77|17404.67|17284.67|17403.55|17283.55|9
1632636410000|2021-09-26 06:06:50|17403.73|17283.73|17400.27|17280.27|17403.76|17283.76|17400.27|17280.27|10
1632636420000|2021-09-26 06:07:00|17400.02|17280.02|17391.68|17271.68|17400.02|17280.02|17391.68|17271.68|10
1632636430000|2021-09-26 06:07:10|17388.95|17268.95|17386.26|17266.26|17388.95|17268.95|17386.19|17266.19|10
1632636440000|2021-09-26 06:07:20|17386.1|17266.1|17387.57|17267.57|17387.66|17267.66|17385.52|17265.52|10
1632636450000|2021-09-26 06:07:30|17388.32|17268.32|17385.05|17265.05|17388.32|17268.32|17384.8|17264.8|10
1632636460000|2021-09-26 06:07:40|17385.51|17265.51|17386.31|17266.31|17386.34|17266.34|17385.43|17265.43|9
1632636470000|2021-09-26 06:07:50|17386.13|17266.13|17387.43|17267.43|17387.43|17267.43|17386.13|17266.13|10
1632636480000|2021-09-26 06:08:00|17387.32|17267.32|17387.84|17267.84|17388.42|17268.42|17387.26|17267.26|9
1632636490000|2021-09-26 06:08:10|17387.99|17267.99|17385.67|17265.67|17388.82|17268.82|17385.29|17265.29|10
1632636500000|2021-09-26 06:08:20|17385.49|17265.49|17384.92|17264.92|17385.49|17265.49|17384.11|17264.11|10
1632636510000|2021-09-26 06:08:30|17384.98|17264.98|17381.38|17261.38|17384.98|17264.98|17381.38|17261.38|10
1632636520000|2021-09-26 06:08:40|17381.23|17261.23|17380.03|17260.03|17381.65|17261.65|17379.86|17259.86|10
1632636530000|2021-09-26 06:08:50|17379.95|17259.95|17377.36|17257.36|17380.05|17260.05|17377.36|17257.36|10
1632636540000|2021-09-26 06:09:00|17376.21|17256.21|17376.46|17256.46|17376.64|17256.64|17375.11|17255.11|10
1632636550000|2021-09-26 06:09:10|17375.56|17255.56|17375.44|17255.44|17375.56|17255.56|17374.58|17254.58|10
1632636560000|2021-09-26 06:09:20|17372.06|17252.06|17373.13|17253.13|17373.64|17253.64|17372.06|17252.06|10
1632636570000|2021-09-26 06:09:30|17373.05|17253.05|17372.92|17252.92|17373.54|17253.54|17372.24|17252.24|10
1632636580000|2021-09-26 06:09:40|17372.76|17252.76|17366.85|17246.85|17372.76|17252.76|17366.85|17246.85|10
1632636590000|2021-09-26 06:09:50|17365.99|17245.99|17362.59|17242.59|17365.99|17245.99|17362.43|17242.43|10
1632636600000|2021-09-26 06:10:00|17362.39|17242.39|17363.82|17243.82|17363.82|17243.82|17362|17242|10
1632636610000|2021-09-26 06:10:10|17365.14|17245.14|17366.5|17246.5|17366.5|17246.5|17365.14|17245.14|10
1632636620000|2021-09-26 06:10:20|17366.8|17246.8|17367.51|17247.51|17368.1|17248.1|17366.8|17246.8|9
1632636630000|2021-09-26 06:10:30|17368.11|17248.11|17367.48|17247.48|17368.37|17248.37|17367.48|17247.48|10
1632636640000|2021-09-26 06:10:40|17367.02|17247.02|17365.68|17245.68|17367.02|17247.02|17365.66|17245.66|10
1632636650000|2021-09-26 06:10:50|17366.51|17246.51|17366.71|17246.71|17367.21|17247.21|17366.35|17246.35|10
1632636660000|2021-09-26 06:11:00|17366.57|17246.57|17366.21|17246.21|17366.58|17246.58|17365.77|17245.77|10
1632636670000|2021-09-26 06:11:10|17366.27|17246.27|17364.83|17244.83|17366.27|17246.27|17364.82|17244.82|10
1632636680000|2021-09-26 06:11:20|17364.59|17244.59|17363.36|17243.36|17364.59|17244.59|17363.34|17243.34|9
1632636690000|2021-09-26 06:11:30|17363.37|17243.37|17362.68|17242.68|17363.46|17243.46|17361.82|17241.82|10
1632636700000|2021-09-26 06:11:40|17363.68|17243.68|17362.44|17242.44|17363.68|17243.68|17361.37|17241.37|10
1632636710000|2021-09-26 06:11:50|17362.37|17242.37|17359.33|17239.33|17362.37|17242.37|17359.33|17239.33|10
1632636720000|2021-09-26 06:12:00|17359.63|17239.63|17357.54|17237.54|17359.65|17239.65|17357.19|17237.19|10
1632636730000|2021-09-26 06:12:10|17356.92|17236.92|17353.5|17233.5|17356.94|17236.94|17353.5|17233.5|10
1632636740000|2021-09-26 06:12:20|17353.1|17233.1|17350.99|17230.99|17353.29|17233.29|17349.79|17229.79|9
1632636750000|2021-09-26 06:12:30|17351.16|17231.16|17350.57|17230.57|17351.3|17231.3|17350.3|17230.3|10
1632636760000|2021-09-26 06:12:40|17349.88|17229.88|17350.77|17230.77|17350.77|17230.77|17348.56|17228.56|10
1632636770000|2021-09-26 06:12:50|17350.58|17230.58|17351.53|17231.53|17351.98|17231.98|17350.58|17230.58|10
1632636780000|2021-09-26 06:13:00|17351.34|17231.34|17349.27|17229.27|17352.07|17232.07|17349.27|17229.27|9
1632636790000|2021-09-26 06:13:10|17349.18|17229.18|17345.73|17225.73|17349.18|17229.18|17345.73|17225.73|9
1632636800000|2021-09-26 06:13:20|17345.82|17225.82|17345.24|17225.24|17345.82|17225.82|17344.31|17224.31|10
1632636810000|2021-09-26 06:13:30|17345.35|17225.35|17345.12|17225.12|17345.35|17225.35|17344.2|17224.2|10
1632636820000|2021-09-26 06:13:40|17345.61|17225.61|17345.81|17225.81|17345.83|17225.83|17345.3|17225.3|9
1632636830000|2021-09-26 06:13:50|17345.75|17225.75|17344.53|17224.53|17345.75|17225.75|17343.59|17223.59|10
1632636840000|2021-09-26 06:14:00|17344.33|17224.33|17346.46|17226.46|17346.46|17226.46|17343.7|17223.7|10
1632636850000|2021-09-26 06:14:10|17346.56|17226.56|17345.71|17225.71|17346.97|17226.97|17345.71|17225.71|10
1632636860000|2021-09-26 06:14:20|17345.61|17225.61|17345.08|17225.08|17345.77|17225.77|17345.07|17225.07|9
1632636870000|2021-09-26 06:14:30|17345.12|17225.12|17348.56|17228.56|17348.56|17228.56|17344.97|17224.97|10
1632636880000|2021-09-26 06:14:40|17349.18|17229.18|17352.84|17232.84|17352.84|17232.84|17349.18|17229.18|10
1632636890000|2021-09-26 06:14:50|17352.53|17232.53|17358.09|17238.09|17358.46|17238.46|17352.53|17232.53|10
1632636900000|2021-09-26 06:15:00|17358.6|17238.6|17362.04|17242.04|17362.04|17242.04|17358.53|17238.53|10
1632636910000|2021-09-26 06:15:10|17362.22|17242.22|17365.85|17245.85|17365.85|17245.85|17362.22|17242.22|9
1632636920000|2021-09-26 06:15:20|17366.04|17246.04|17365.34|17245.34|17366.35|17246.35|17365.34|17245.34|9
1632636930000|2021-09-26 06:15:30|17364.7|17244.7|17362.94|17242.94|17364.7|17244.7|17362.67|17242.67|10
1632636940000|2021-09-26 06:15:40|17363.23|17243.23|17366.92|17246.92|17367.33|17247.33|17363.23|17243.23|10
1632636950000|2021-09-26 06:15:50|17367.21|17247.21|17381.44|17261.44|17381.44|17261.44|17367.21|17247.21|10
1632636960000|2021-09-26 06:16:00|17381.92|17261.92|17392.77|17272.77|17392.77|17272.77|17381.92|17261.92|10
1632636970000|2021-09-26 06:16:10|17393.9|17273.9|17401.54|17281.54|17401.54|17281.54|17393.9|17273.9|9
1632636980000|2021-09-26 06:16:20|17403.68|17283.68|17402.98|17282.98|17404.72|17284.72|17402.18|17282.18|10
1632636990000|2021-09-26 06:16:30|17402.77|17282.77|17396.47|17276.47|17402.77|17282.77|17396.47|17276.47|10
1632637000000|2021-09-26 06:16:40|17394.97|17274.97|17388.83|17268.83|17394.97|17274.97|17388.59|17268.59|10
1632637010000|2021-09-26 06:16:50|17387.91|17267.91|17383.08|17263.08|17387.91|17267.91|17383.08|17263.08|10
1632637020000|2021-09-26 06:17:00|17382.64|17262.64|17367.84|17247.84|17382.64|17262.64|17367.79|17247.79|10
1632637030000|2021-09-26 06:17:10|17369.5|17249.5|17370.56|17250.56|17371|17251|17369.5|17249.5|9
1632637040000|2021-09-26 06:17:20|17370.62|17250.62|17368.48|17248.48|17371.22|17251.22|17368.01|17248.01|10
1632637050000|2021-09-26 06:17:30|17368.24|17248.24|17368.21|17248.21|17368.24|17248.24|17367.1|17247.1|10
1632637060000|2021-09-26 06:17:40|17367.83|17247.83|17366.02|17246.02|17368.12|17248.12|17365.52|17245.52|10
1632637070000|2021-09-26 06:17:50|17366.26|17246.26|17365.56|17245.56|17366.95|17246.95|17365.56|17245.56|9
1632637080000|2021-09-26 06:18:00|17365.39|17245.39|17367.44|17247.44|17367.49|17247.49|17365.39|17245.39|10
1632637090000|2021-09-26 06:18:10|17367.47|17247.47|17367.48|17247.48|17368.18|17248.18|17367.37|17247.37|9
1632637100000|2021-09-26 06:18:20|17366.97|17246.97|17363.3|17243.3|17366.97|17246.97|17363.3|17243.3|10
1632637110000|2021-09-26 06:18:30|17364.27|17244.27|17366.12|17246.12|17366.41|17246.41|17363.65|17243.65|10
1632637120000|2021-09-26 06:18:40|17365.93|17245.93|17364.05|17244.05|17366.04|17246.04|17364.05|17244.05|10
1632637130000|2021-09-26 06:18:50|17363.96|17243.96|17363.96|17243.96|17364.08|17244.08|17363.66|17243.66|10
1632637140000|2021-09-26 06:19:00|17364.75|17244.75|17366.23|17246.23|17367.06|17247.06|17364.75|17244.75|10
1632637150000|2021-09-26 06:19:10|17365.84|17245.84|17364.56|17244.56|17365.84|17245.84|17364.56|17244.56|9
1632637160000|2021-09-26 06:19:20|17364.16|17244.16|17364.49|17244.49|17364.71|17244.71|17363.32|17243.32|8
1632637170000|2021-09-26 06:19:30|17364.11|17244.11|17363.85|17243.85|17365.19|17245.19|17363.44|17243.44|9
1632637180000|2021-09-26 06:19:40|17364.7|17244.7|17370.59|17250.59|17370.59|17250.59|17364.67|17244.67|10
1632637190000|2021-09-26 06:19:50|17372.01|17252.01|17377.56|17257.56|17377.56|17257.56|17372.01|17252.01|10
1632637200000|2021-09-26 06:20:00|17377.57|17257.57|17382.66|17262.66|17382.75|17262.75|17377.57|17257.57|10
1632637210000|2021-09-26 06:20:10|17384.06|17264.06|17383.78|17263.78|17384.66|17264.66|17383.64|17263.64|9
1632637220000|2021-09-26 06:20:20|17383.92|17263.92|17386.07|17266.07|17386.42|17266.42|17383.92|17263.92|10
1632637230000|2021-09-26 06:20:30|17386.06|17266.06|17383.79|17263.79|17386.06|17266.06|17383.79|17263.79|10
1632637240000|2021-09-26 06:20:40|17383.51|17263.51|17381.39|17261.39|17383.51|17263.51|17381.39|17261.39|10
1632637250000|2021-09-26 06:20:50|17381.11|17261.11|17378.62|17258.62|17381.11|17261.11|17378.52|17258.52|10
1632637260000|2021-09-26 06:21:00|17379.3|17259.3|17375.64|17255.64|17379.3|17259.3|17375.64|17255.64|10
1632637270000|2021-09-26 06:21:10|17375.58|17255.58|17375.79|17255.79|17375.79|17255.79|17375.28|17255.28|10
1632637280000|2021-09-26 06:21:20|17374.3|17254.3|17371.55|17251.55|17374.3|17254.3|17371.55|17251.55|10
1632637290000|2021-09-26 06:21:30|17370.71|17250.71|17370.1|17250.1|17370.71|17250.71|17368.79|17248.79|10
1632637300000|2021-09-26 06:21:40|17370.05|17250.05|17369.86|17249.86|17370.19|17250.19|17369.66|17249.66|10
1632637310000|2021-09-26 06:21:50|17369.89|17249.89|17369.43|17249.43|17369.94|17249.94|17369.39|17249.39|10
1632637320000|2021-09-26 06:22:00|17368.64|17248.64|17369.77|17249.77|17370.23|17250.23|17368.26|17248.26|10
1632637330000|2021-09-26 06:22:10|17370.08|17250.08|17370.12|17250.12|17370.85|17250.85|17369.76|17249.76|10
1632637340000|2021-09-26 06:22:20|17369.84|17249.84|17371.15|17251.15|17371.98|17251.98|17369.84|17249.84|10
1632637350000|2021-09-26 06:22:30|17371.55|17251.55|17374.33|17254.33|17375.22|17255.22|17371.42|17251.42|10
1632637360000|2021-09-26 06:22:40|17374.92|17254.92|17380.39|17260.39|17380.39|17260.39|17374.91|17254.91|10
1632637370000|2021-09-26 06:22:50|17381.07|17261.07|17385.85|17265.85|17385.85|17265.85|17380.53|17260.53|10
1632637380000|2021-09-26 06:23:00|17386.42|17266.42|17386.71|17266.71|17386.82|17266.82|17385.82|17265.82|10
1632637390000|2021-09-26 06:23:10|17386.83|17266.83|17389.31|17269.31|17389.31|17269.31|17386.83|17266.83|9
1632637400000|2021-09-26 06:23:20|17389.55|17269.55|17397.9|17277.9|17398.02|17278.02|17389.55|17269.55|10
1632637410000|2021-09-26 06:23:30|17398.41|17278.41|17401.95|17281.95|17401.95|17281.95|17398.41|17278.41|9
1632637420000|2021-09-26 06:23:40|17402.47|17282.47|17404.83|17284.83|17404.83|17284.83|17402.47|17282.47|10
1632637430000|2021-09-26 06:23:50|17405.17|17285.17|17412.93|17292.93|17412.93|17292.93|17405.17|17285.17|10
1632637440000|2021-09-26 06:24:00|17413.27|17293.27|17414.2|17294.2|17414.2|17294.2|17413.27|17293.27|9
1632637450000|2021-09-26 06:24:10|17414.11|17294.11|17414.49|17294.49|17414.52|17294.52|17413.78|17293.78|10
1632637460000|2021-09-26 06:24:20|17414.47|17294.47|17411.68|17291.68|17414.47|17294.47|17411.68|17291.68|9
1632637470000|2021-09-26 06:24:30|17411.46|17291.46|17412.29|17292.29|17412.29|17292.29|17409.98|17289.98|10
1632637480000|2021-09-26 06:24:40|17412.38|17292.38|17411.69|17291.69|17412.38|17292.38|17411.02|17291.02|10
1632637490000|2021-09-26 06:24:50|17411.05|17291.05|17409.73|17289.73|17411.29|17291.29|17409.65|17289.65|10
1632637500000|2021-09-26 06:25:00|17409.56|17289.56|17406.22|17286.22|17409.56|17289.56|17406.22|17286.22|10
1632637510000|2021-09-26 06:25:10|17406.24|17286.24|17409.37|17289.37|17409.37|17289.37|17406.23|17286.23|10
1632637520000|2021-09-26 06:25:20|17409.59|17289.59|17412.89|17292.89|17412.89|17292.89|17409.3|17289.3|10
1632637530000|2021-09-26 06:25:30|17413.05|17293.05|17416.61|17296.61|17417.27|17297.27|17413.05|17293.05|7
1632637540000|2021-09-26 06:25:40|17418.61|17298.61|17420.2|17300.2|17421.73|17301.73|17418.61|17298.61|10
1632637550000|2021-09-26 06:25:50|17420.23|17300.23|17422.34|17302.34|17422.71|17302.71|17420.23|17300.23|10
1632637560000|2021-09-26 06:26:00|17422.63|17302.63|17423.26|17303.26|17423.52|17303.52|17422.63|17302.63|10
1632637570000|2021-09-26 06:26:10|17423.47|17303.47|17424.86|17304.86|17424.86|17304.86|17423.47|17303.47|9
1632637580000|2021-09-26 06:26:20|17425.72|17305.72|17427.15|17307.15|17427.39|17307.39|17425.72|17305.72|8
1632637590000|2021-09-26 06:26:30|17426.49|17306.49|17427.5|17307.5|17427.5|17307.5|17426.49|17306.49|9
1632637600000|2021-09-26 06:26:40|17427.7|17307.7|17429.86|17309.86|17430.1|17310.1|17427.63|17307.63|10
1632637610000|2021-09-26 06:26:50|17429.77|17309.77|17430.46|17310.46|17430.62|17310.62|17429.38|17309.38|10
1632637620000|2021-09-26 06:27:00|17431.87|17311.87|17432.06|17312.06|17432.74|17312.74|17431.85|17311.85|10
1632637630000|2021-09-26 06:27:10|17431.92|17311.92|17433.22|17313.22|17433.22|17313.22|17431.92|17311.92|10
1632637640000|2021-09-26 06:27:20|17433.88|17313.88|17433.35|17313.35|17434.55|17314.55|17433.35|17313.35|9
1632637650000|2021-09-26 06:27:30|17433.38|17313.38|17432.15|17312.15|17433.43|17313.43|17432.04|17312.04|10
1632637660000|2021-09-26 06:27:40|17432.03|17312.03|17430.63|17310.63|17432.13|17312.13|17430.63|17310.63|9
1632637670000|2021-09-26 06:27:50|17430.5|17310.5|17426.5|17306.5|17431.04|17311.04|17426.5|17306.5|10
1632637680000|2021-09-26 06:28:00|17426.31|17306.31|17423.69|17303.69|17426.31|17306.31|17422.13|17302.13|10
1632637690000|2021-09-26 06:28:10|17423.92|17303.92|17423.47|17303.47|17424.44|17304.44|17423.13|17303.13|10
1632637700000|2021-09-26 06:28:20|17423.27|17303.27|17422.08|17302.08|17423.27|17303.27|17421.22|17301.22|9
1632637710000|2021-09-26 06:28:30|17421.96|17301.96|17422.18|17302.18|17423.62|17303.62|17421.96|17301.96|9
1632637720000|2021-09-26 06:28:40|17422.88|17302.88|17424.04|17304.04|17424.04|17304.04|17422.73|17302.73|8
1632637730000|2021-09-26 06:28:50|17424.22|17304.22|17424.79|17304.79|17424.79|17304.79|17424.22|17304.22|8
1632637740000|2021-09-26 06:29:00|17425.4|17305.4|17421.35|17301.35|17425.4|17305.4|17421.35|17301.35|10
1632637750000|2021-09-26 06:29:10|17421.05|17301.05|17418.97|17298.97|17421.08|17301.08|17418.97|17298.97|10
1632637760000|2021-09-26 06:29:20|17417.85|17297.85|17416.92|17296.92|17417.85|17297.85|17416.33|17296.33|10
1632637770000|2021-09-26 06:29:30|17416.82|17296.82|17415.78|17295.78|17416.82|17296.82|17415.59|17295.59|9
1632637780000|2021-09-26 06:29:40|17415.74|17295.74|17414.83|17294.83|17415.74|17295.74|17413.74|17293.74|9
1632637790000|2021-09-26 06:29:50|17415.34|17295.34|17423.54|17303.54|17423.54|17303.54|17415.34|17295.34|10
1632637800000|2021-09-26 06:30:00|17424.05|17304.05|17431.98|17311.98|17431.98|17311.98|17424.05|17304.05|10
1632637810000|2021-09-26 06:30:10|17432.35|17312.35|17435.75|17315.75|17435.75|17315.75|17432.35|17312.35|9
1632637820000|2021-09-26 06:30:20|17435.74|17315.74|17440.43|17320.43|17440.43|17320.43|17435.74|17315.74|10
1632637830000|2021-09-26 06:30:30|17441.94|17321.94|17445.14|17325.14|17445.14|17325.14|17441.94|17321.94|9
1632637840000|2021-09-26 06:30:40|17445.57|17325.57|17445.17|17325.17|17445.6|17325.6|17444.64|17324.64|10
1632637850000|2021-09-26 06:30:50|17445.21|17325.21|17446.62|17326.62|17446.62|17326.62|17444.82|17324.82|8
1632637860000|2021-09-26 06:31:00|17447.32|17327.32|17449.26|17329.26|17449.57|17329.57|17447.32|17327.32|10
1632637870000|2021-09-26 06:31:10|17449.1|17329.1|17450.55|17330.55|17450.55|17330.55|17449.1|17329.1|9
1632637880000|2021-09-26 06:31:20|17450.62|17330.62|17451.08|17331.08|17451.4|17331.4|17449.87|17329.87|10
1632637890000|2021-09-26 06:31:30|17451.03|17331.03|17453.71|17333.71|17453.71|17333.71|17451.03|17331.03|9
1632637900000|2021-09-26 06:31:40|17454.15|17334.15|17455.81|17335.81|17455.9|17335.9|17454.15|17334.15|10
1632637910000|2021-09-26 06:31:50|17455.92|17335.92|17457.84|17337.84|17458.03|17338.03|17455.5|17335.5|10
1632637920000|2021-09-26 06:32:00|17457.99|17337.99|17458.25|17338.25|17458.93|17338.93|17457.99|17337.99|10
1632637930000|2021-09-26 06:32:10|17458.88|17338.88|17458.89|17338.89|17458.89|17338.89|17458.59|17338.59|7
1632637940000|2021-09-26 06:32:20|17458.95|17338.95|17463.05|17343.05|17463.17|17343.17|17458.95|17338.95|10
1632637950000|2021-09-26 06:32:30|17463.69|17343.69|17465.15|17345.15|17465.8|17345.8|17463.69|17343.69|10
1632637960000|2021-09-26 06:32:40|17465.27|17345.27|17465.23|17345.23|17465.28|17345.28|17463.85|17343.85|8
1632637970000|2021-09-26 06:32:50|17465.3|17345.3|17469.98|17349.98|17469.98|17349.98|17465.08|17345.08|9
1632637980000|2021-09-26 06:33:00|17470.24|17350.24|17472.73|17352.73|17472.73|17352.73|17469.98|17349.98|9
1632637990000|2021-09-26 06:33:10|17473.1|17353.1|17471.39|17351.39|17473.48|17353.48|17471.39|17351.39|10
1632638000000|2021-09-26 06:33:20|17471.37|17351.37|17468.9|17348.9|17471.37|17351.37|17468.9|17348.9|9
1632638010000|2021-09-26 06:33:30|17468.94|17348.94|17466.66|17346.66|17469.13|17349.13|17466.66|17346.66|10
1632638020000|2021-09-26 06:33:40|17466.68|17346.68|17464.99|17344.99|17466.68|17346.68|17463.9|17343.9|9
1632638030000|2021-09-26 06:33:50|17469.02|17349.02|17471.29|17351.29|17472.21|17352.21|17469.02|17349.02|9
1632638040000|2021-09-26 06:34:00|17471.35|17351.35|17473.63|17353.63|17475.2|17355.2|17471.35|17351.35|10
1632638050000|2021-09-26 06:34:10|17473.7|17353.7|17473.12|17353.12|17473.86|17353.86|17473.12|17353.12|8
1632638060000|2021-09-26 06:34:20|17473.11|17353.11|17473.38|17353.38|17473.53|17353.53|17472.69|17352.69|8
1632638070000|2021-09-26 06:34:30|17473.25|17353.25|17471.9|17351.9|17473.25|17353.25|17471.73|17351.73|10
1632638080000|2021-09-26 06:34:40|17471.41|17351.41|17469.87|17349.87|17471.61|17351.61|17469.87|17349.87|10
1632638090000|2021-09-26 06:34:50|17469.63|17349.63|17467.75|17347.75|17469.63|17349.63|17467.75|17347.75|10
1632638100000|2021-09-26 06:35:00|17466.69|17346.69|17461.22|17341.22|17466.69|17346.69|17459.07|17339.07|10
1632638110000|2021-09-26 06:35:10|17460.39|17340.39|17458.97|17338.97|17460.39|17340.39|17458.92|17338.92|8
1632638120000|2021-09-26 06:35:20|17459.16|17339.16|17454.99|17334.99|17459.16|17339.16|17454.93|17334.93|10
1632638130000|2021-09-26 06:35:30|17454.71|17334.71|17457.71|17337.71|17458.92|17338.92|17453.72|17333.72|10
1632638140000|2021-09-26 06:35:40|17458.38|17338.38|17458.27|17338.27|17458.66|17338.66|17457.72|17337.72|8
1632638150000|2021-09-26 06:35:50|17458.03|17338.03|17456.77|17336.77|17458.31|17338.31|17456.77|17336.77|10
1632638160000|2021-09-26 06:36:00|17457.07|17337.07|17457.05|17337.05|17457.34|17337.34|17457.05|17337.05|8
1632638170000|2021-09-26 06:36:10|17457.87|17337.87|17461.42|17341.42|17461.42|17341.42|17457.87|17337.87|10
1632638180000|2021-09-26 06:36:20|17461.43|17341.43|17462.84|17342.84|17462.92|17342.92|17461.43|17341.43|8
1632638190000|2021-09-26 06:36:30|17462.74|17342.74|17462.63|17342.63|17462.99|17342.99|17462.54|17342.54|9
1632638200000|2021-09-26 06:36:40|17462.59|17342.59|17461.62|17341.62|17463.01|17343.01|17461.62|17341.62|10
1632638210000|2021-09-26 06:36:50|17460.19|17340.19|17462.52|17342.52|17462.65|17342.65|17458.98|17338.98|10
1632638220000|2021-09-26 06:37:00|17462.56|17342.56|17461.54|17341.54|17462.56|17342.56|17461.26|17341.26|10
1632638230000|2021-09-26 06:37:10|17462.41|17342.41|17461.73|17341.73|17463.65|17343.65|17461.73|17341.73|9
1632638240000|2021-09-26 06:37:20|17461.85|17341.85|17456.49|17336.49|17461.85|17341.85|17456.49|17336.49|8
1632638250000|2021-09-26 06:37:30|17455.87|17335.87|17456.07|17336.07|17456.85|17336.85|17454.02|17334.02|10
1632638260000|2021-09-26 06:37:40|17456.95|17336.95|17459.14|17339.14|17459.14|17339.14|17456.38|17336.38|9
1632638270000|2021-09-26 06:37:50|17459.16|17339.16|17461.85|17341.85|17461.85|17341.85|17459.16|17339.16|8
1632638280000|2021-09-26 06:38:00|17462.49|17342.49|17462.61|17342.61|17462.85|17342.85|17462.25|17342.25|10
1632638290000|2021-09-26 06:38:10|17462.59|17342.59|17464.09|17344.09|17464.09|17344.09|17461.97|17341.97|9
1632638300000|2021-09-26 06:38:20|17464.43|17344.43|17469.3|17349.3|17469.3|17349.3|17464.15|17344.15|9
1632638310000|2021-09-26 06:38:30|17469.05|17349.05|17468.38|17348.38|17469.05|17349.05|17468.01|17348.01|9
1632638320000|2021-09-26 06:38:40|17468.93|17348.93|17466.72|17346.72|17468.93|17348.93|17465.8|17345.8|10
1632638330000|2021-09-26 06:38:50|17466.07|17346.07|17463.93|17343.93|17466.07|17346.07|17463.93|17343.93|9
1632638340000|2021-09-26 06:39:00|17463.91|17343.91|17458.21|17338.21|17464.06|17344.06|17458.21|17338.21|10
1632638350000|2021-09-26 06:39:10|17457.89|17337.89|17456.55|17336.55|17457.89|17337.89|17456.07|17336.07|9
1632638360000|2021-09-26 06:39:20|17455|17335|17447.3|17327.3|17455|17335|17447.3|17327.3|10
1632638370000|2021-09-26 06:39:30|17445.79|17325.79|17440.82|17320.82|17445.79|17325.79|17440.82|17320.82|9
1632638380000|2021-09-26 06:39:40|17440.71|17320.71|17436.53|17316.53|17440.71|17320.71|17436.53|17316.53|10
1632638390000|2021-09-26 06:39:50|17436.32|17316.32|17435.78|17315.78|17436.8|17316.8|17435.76|17315.76|10
1632638400000|2021-09-26 06:40:00|17435.02|17315.02|17433.48|17313.48|17435.02|17315.02|17432.33|17312.33|10
1632638410000|2021-09-26 06:40:10|17433.2|17313.2|17432.85|17312.85|17434.02|17314.02|17431.37|17311.37|10
1632638420000|2021-09-26 06:40:20|17433.14|17313.14|17433.38|17313.38|17433.38|17313.38|17432.16|17312.16|10
1632638430000|2021-09-26 06:40:30|17433.4|17313.4|17434.2|17314.2|17434.3|17314.3|17432.84|17312.84|8
1632638440000|2021-09-26 06:40:40|17433.81|17313.81|17430.68|17310.68|17433.86|17313.86|17430.59|17310.59|9
1632638450000|2021-09-26 06:40:50|17431.24|17311.24|17432.39|17312.39|17432.39|17312.39|17431.24|17311.24|8
1632638460000|2021-09-26 06:41:00|17432.82|17312.82|17434.32|17314.32|17434.32|17314.32|17432.82|17312.82|8
1632638470000|2021-09-26 06:41:10|17434.18|17314.18|17434.54|17314.54|17435.24|17315.24|17434.18|17314.18|10
1632638480000|2021-09-26 06:41:20|17434.16|17314.16|17432.13|17312.13|17434.16|17314.16|17431.88|17311.88|10
1632638490000|2021-09-26 06:41:30|17432|17312|17430.36|17310.36|17432|17312|17430.36|17310.36|10
1632638500000|2021-09-26 06:41:40|17430.32|17310.32|17429.9|17309.9|17430.49|17310.49|17429.9|17309.9|10
1632638510000|2021-09-26 06:41:50|17429.71|17309.71|17423.48|17303.48|17429.94|17309.94|17423.48|17303.48|8
1632638520000|2021-09-26 06:42:00|17423.63|17303.63|17423.13|17303.13|17424.03|17304.03|17422.71|17302.71|10
1632638530000|2021-09-26 06:42:10|17422.95|17302.95|17420.35|17300.35|17422.95|17302.95|17419.77|17299.77|10
1632638540000|2021-09-26 06:42:20|17420.11|17300.11|17420.2|17300.2|17420.3|17300.3|17419.82|17299.82|9
1632638550000|2021-09-26 06:42:30|17420.17|17300.17|17422.96|17302.96|17423.12|17303.12|17420.13|17300.13|9
1632638560000|2021-09-26 06:42:40|17422.68|17302.68|17432.81|17312.81|17432.81|17312.81|17422.68|17302.68|10
1632638570000|2021-09-26 06:42:50|17432.56|17312.56|17439.42|17319.42|17439.42|17319.42|17432.56|17312.56|10
1632638580000|2021-09-26 06:43:00|17439.68|17319.68|17441.07|17321.07|17441.13|17321.13|17439.52|17319.52|10
1632638590000|2021-09-26 06:43:10|17441.41|17321.41|17442.01|17322.01|17442.18|17322.18|17440.54|17320.54|10
1632638600000|2021-09-26 06:43:20|17442.42|17322.42|17439.52|17319.52|17442.71|17322.71|17439.52|17319.52|10
1632638610000|2021-09-26 06:43:30|17439.48|17319.48|17438.19|17318.19|17439.62|17319.62|17438.19|17318.19|9
1632638620000|2021-09-26 06:43:40|17438.15|17318.15|17436.85|17316.85|17438.15|17318.15|17436.85|17316.85|10
1632638630000|2021-09-26 06:43:50|17436.37|17316.37|17434.04|17314.04|17436.37|17316.37|17434.04|17314.04|8
1632638640000|2021-09-26 06:44:00|17433.91|17313.91|17431.53|17311.53|17433.91|17313.91|17431.53|17311.53|10
1632638650000|2021-09-26 06:44:10|17431.19|17311.19|17428.19|17308.19|17431.19|17311.19|17427.69|17307.69|10
1632638660000|2021-09-26 06:44:20|17427.62|17307.62|17423.84|17303.84|17427.62|17307.62|17423.84|17303.84|10
1632638670000|2021-09-26 06:44:30|17423.86|17303.86|17422.99|17302.99|17423.86|17303.86|17421.69|17301.69|10
1632638680000|2021-09-26 06:44:40|17422.81|17302.81|17421.3|17301.3|17422.81|17302.81|17421.3|17301.3|9
1632638690000|2021-09-26 06:44:50|17421.14|17301.14|17420.92|17300.92|17421.14|17301.14|17420.52|17300.52|9
1632638700000|2021-09-26 06:45:00|17420.88|17300.88|17421.33|17301.33|17421.51|17301.51|17420.2|17300.2|10
1632638710000|2021-09-26 06:45:10|17421.32|17301.32|17427.62|17307.62|17427.62|17307.62|17421.32|17301.32|9
1632638720000|2021-09-26 06:45:20|17428.68|17308.68|17435.03|17315.03|17435.03|17315.03|17428.68|17308.68|10
1632638730000|2021-09-26 06:45:30|17435.24|17315.24|17439.14|17319.14|17439.14|17319.14|17435.24|17315.24|9
1632638740000|2021-09-26 06:45:40|17438.88|17318.88|17441.53|17321.53|17442.09|17322.09|17438.46|17318.46|10
1632638750000|2021-09-26 06:45:50|17441.7|17321.7|17446.44|17326.44|17446.44|17326.44|17441.6|17321.6|10
1632638760000|2021-09-26 06:46:00|17446.5|17326.5|17448.68|17328.68|17448.68|17328.68|17446.5|17326.5|9
1632638770000|2021-09-26 06:46:10|17448.35|17328.35|17451.34|17331.34|17451.34|17331.34|17448.35|17328.35|9
1632638780000|2021-09-26 06:46:20|17451.35|17331.35|17454.42|17334.42|17454.42|17334.42|17451.35|17331.35|10
1632638790000|2021-09-26 06:46:30|17454.46|17334.46|17460.12|17340.12|17460.12|17340.12|17454.46|17334.46|10
1632638800000|2021-09-26 06:46:40|17460.39|17340.39|17464.06|17344.06|17464.08|17344.08|17460.23|17340.23|9
1632638810000|2021-09-26 06:46:50|17464.66|17344.66|17465.27|17345.27|17465.35|17345.35|17464.5|17344.5|10
1632638820000|2021-09-26 06:47:00|17465|17345|17471.23|17351.23|17471.34|17351.34|17465|17345|10
1632638830000|2021-09-26 06:47:10|17471.32|17351.32|17471.73|17351.73|17471.73|17351.73|17470.73|17350.73|10
1632638840000|2021-09-26 06:47:20|17472.82|17352.82|17470.15|17350.15|17472.82|17352.82|17470.15|17350.15|10
1632638850000|2021-09-26 06:47:30|17470.5|17350.5|17468.3|17348.3|17470.72|17350.72|17468.3|17348.3|10
1632638860000|2021-09-26 06:47:40|17467.75|17347.75|17468.15|17348.15|17469.13|17349.13|17467.75|17347.75|10
1632638870000|2021-09-26 06:47:50|17467.21|17347.21|17466.56|17346.56|17467.71|17347.71|17466.56|17346.56|8
1632638880000|2021-09-26 06:48:00|17467.02|17347.02|17465.47|17345.47|17467.02|17347.02|17465.47|17345.47|7
1632638890000|2021-09-26 06:48:10|17465.48|17345.48|17465.57|17345.57|17465.57|17345.57|17464.91|17344.91|8
1632638900000|2021-09-26 06:48:20|17465.66|17345.66|17462.7|17342.7|17465.78|17345.78|17462.7|17342.7|10
1632638910000|2021-09-26 06:48:30|17462.66|17342.66|17462.24|17342.24|17462.7|17342.7|17462.02|17342.02|8
1632638920000|2021-09-26 06:48:40|17461.53|17341.53|17460.51|17340.51|17462.08|17342.08|17460.51|17340.51|9
1632638930000|2021-09-26 06:48:50|17459.77|17339.77|17459.18|17339.18|17459.9|17339.9|17459.18|17339.18|8
1632638940000|2021-09-26 06:49:00|17458.97|17338.97|17457.09|17337.09|17458.97|17338.97|17457.09|17337.09|10
1632638950000|2021-09-26 06:49:10|17457.12|17337.12|17456.46|17336.46|17457.28|17337.28|17456.36|17336.36|10
1632638960000|2021-09-26 06:49:20|17456.32|17336.32|17456.07|17336.07|17456.36|17336.36|17455.75|17335.75|10
1632638970000|2021-09-26 06:49:30|17455.89|17335.89|17456.03|17336.03|17456.03|17336.03|17455.1|17335.1|8
1632638980000|2021-09-26 06:49:40|17455.88|17335.88|17454.94|17334.94|17455.88|17335.88|17454.84|17334.84|6
1632638990000|2021-09-26 06:49:50|17454.93|17334.93|17453.93|17333.93|17454.93|17334.93|17453.93|17333.93|8
1632639000000|2021-09-26 06:50:00|17454.14|17334.14|17454.67|17334.67|17454.67|17334.67|17454.04|17334.04|6
1632639010000|2021-09-26 06:50:10|17454.7|17334.7|17455.54|17335.54|17455.54|17335.54|17453.88|17333.88|7
1632639020000|2021-09-26 06:50:20|17456.53|17336.53|17459.5|17339.5|17459.5|17339.5|17456.53|17336.53|9
1632639030000|2021-09-26 06:50:30|17459.87|17339.87|17461.27|17341.27|17461.27|17341.27|17459.87|17339.87|9
1632639040000|2021-09-26 06:50:40|17461.33|17341.33|17462.28|17342.28|17463.4|17343.4|17461.33|17341.33|10
1632639050000|2021-09-26 06:50:50|17461.64|17341.64|17459.69|17339.69|17461.64|17341.64|17459.65|17339.65|9
1632639060000|2021-09-26 06:51:00|17459.71|17339.71|17457.37|17337.37|17460.22|17340.22|17457.37|17337.37|10
1632639070000|2021-09-26 06:51:10|17456.11|17336.11|17455.62|17335.62|17456.11|17336.11|17455.48|17335.48|9
1632639080000|2021-09-26 06:51:20|17455.28|17335.28|17453.64|17333.64|17456.42|17336.42|17453.64|17333.64|9
1632639090000|2021-09-26 06:51:30|17453.08|17333.08|17450.23|17330.23|17453.08|17333.08|17450.23|17330.23|8
1632639100000|2021-09-26 06:51:40|17449.26|17329.26|17443.95|17323.95|17449.26|17329.26|17443.95|17323.95|10
1632639110000|2021-09-26 06:51:50|17443.64|17323.64|17441.92|17321.92|17443.64|17323.64|17441.92|17321.92|9
1632639120000|2021-09-26 06:52:00|17440.27|17320.27|17437.75|17317.75|17440.27|17320.27|17437.75|17317.75|9
1632639130000|2021-09-26 06:52:10|17436.26|17316.26|17428.73|17308.73|17436.26|17316.26|17428.64|17308.64|9
1632639140000|2021-09-26 06:52:20|17428.72|17308.72|17422.45|17302.45|17428.72|17308.72|17422.45|17302.45|10
1632639150000|2021-09-26 06:52:30|17422.44|17302.44|17419.45|17299.45|17422.44|17302.44|17419.24|17299.24|9
1632639160000|2021-09-26 06:52:40|17419.44|17299.44|17416.67|17296.67|17419.44|17299.44|17416.67|17296.67|10
1632639170000|2021-09-26 06:52:50|17415.87|17295.87|17411.63|17291.63|17415.87|17295.87|17411.63|17291.63|10
1632639180000|2021-09-26 06:53:00|17411.64|17291.64|17407.67|17287.67|17411.64|17291.64|17407.67|17287.67|10
1632639190000|2021-09-26 06:53:10|17407.16|17287.16|17404.32|17284.32|17407.16|17287.16|17404.32|17284.32|10
1632639200000|2021-09-26 06:53:20|17404.3|17284.3|17399.63|17279.63|17404.3|17284.3|17399.63|17279.63|9
1632639210000|2021-09-26 06:53:30|17399.65|17279.65|17398.45|17278.45|17399.65|17279.65|17397.87|17277.87|10
1632639220000|2021-09-26 06:53:40|17398.4|17278.4|17397.61|17277.61|17398.4|17278.4|17397.12|17277.12|10
1632639230000|2021-09-26 06:53:50|17397.32|17277.32|17393.84|17273.84|17397.32|17277.32|17393.84|17273.84|10
1632639240000|2021-09-26 06:54:00|17393.71|17273.71|17390.3|17270.3|17393.71|17273.71|17390.3|17270.3|10
1632639250000|2021-09-26 06:54:10|17390.12|17270.12|17387.99|17267.99|17390.12|17270.12|17387.99|17267.99|10
1632639260000|2021-09-26 06:54:20|17388.01|17268.01|17387.88|17267.88|17388.97|17268.97|17387.88|17267.88|10
1632639270000|2021-09-26 06:54:30|17388.02|17268.02|17383.6|17263.6|17388.02|17268.02|17383.24|17263.24|10
1632639280000|2021-09-26 06:54:40|17384.13|17264.13|17381.48|17261.48|17384.13|17264.13|17381.41|17261.41|10
1632639290000|2021-09-26 06:54:50|17381.37|17261.37|17381.65|17261.65|17381.89|17261.89|17380.12|17260.12|10
1632639300000|2021-09-26 06:55:00|17381.29|17261.29|17380.81|17260.81|17381.29|17261.29|17380.16|17260.16|10
1632639310000|2021-09-26 06:55:10|17380.97|17260.97|17381.21|17261.21|17381.55|17261.55|17380.66|17260.66|10
1632639320000|2021-09-26 06:55:20|17381.42|17261.42|17378.55|17258.55|17381.42|17261.42|17378.3|17258.3|10
1632639330000|2021-09-26 06:55:30|17378.68|17258.68|17379.05|17259.05|17379.22|17259.22|17378.31|17258.31|10
1632639340000|2021-09-26 06:55:40|17378.4|17258.4|17373.64|17253.64|17378.4|17258.4|17373.64|17253.64|8
1632639350000|2021-09-26 06:55:50|17374.29|17254.29|17370.87|17250.87|17374.76|17254.76|17370.87|17250.87|9
1632639360000|2021-09-26 06:56:00|17370.5|17250.5|17367.27|17247.27|17370.5|17250.5|17367.13|17247.13|10
1632639370000|2021-09-26 06:56:10|17367.07|17247.07|17366.95|17246.95|17367.3|17247.3|17366.76|17246.76|10
1632639380000|2021-09-26 06:56:20|17367|17247|17363.9|17243.9|17367|17247|17363.6|17243.6|10
1632639390000|2021-09-26 06:56:30|17363.53|17243.53|17361.8|17241.8|17363.53|17243.53|17361.8|17241.8|10
1632639400000|2021-09-26 06:56:40|17361.35|17241.35|17359.46|17239.46|17361.35|17241.35|17359.09|17239.09|9
1632639410000|2021-09-26 06:56:50|17359.4|17239.4|17353.58|17233.58|17359.51|17239.51|17353.58|17233.58|8
1632639420000|2021-09-26 06:57:00|17353.36|17233.36|17352.2|17232.2|17353.36|17233.36|17352.2|17232.2|10
1632639430000|2021-09-26 06:57:10|17351.95|17231.95|17352.6|17232.6|17352.6|17232.6|17351.83|17231.83|10
1632639440000|2021-09-26 06:57:20|17352.67|17232.67|17348.82|17228.82|17352.67|17232.67|17348.82|17228.82|10
1632639450000|2021-09-26 06:57:30|17347.88|17227.88|17345.68|17225.68|17347.88|17227.88|17345.58|17225.58|10
1632639460000|2021-09-26 06:57:40|17345.49|17225.49|17342.79|17222.79|17345.49|17225.49|17342.79|17222.79|9
1632639470000|2021-09-26 06:57:50|17342.87|17222.87|17335.47|17215.47|17343.19|17223.19|17335.47|17215.47|10
1632639480000|2021-09-26 06:58:00|17335.17|17215.17|17337.92|17217.92|17337.92|17217.92|17334.38|17214.38|10
1632639490000|2021-09-26 06:58:10|17338.58|17218.58|17341.59|17221.59|17341.59|17221.59|17338.58|17218.58|10
1632639500000|2021-09-26 06:58:20|17342.91|17222.91|17339.8|17219.8|17342.91|17222.91|17339.8|17219.8|10
1632639510000|2021-09-26 06:58:30|17339.51|17219.51|17339.8|17219.8|17339.8|17219.8|17338.52|17218.52|10
1632639520000|2021-09-26 06:58:40|17339.96|17219.96|17338.19|17218.19|17339.96|17219.96|17338.19|17218.19|10
1632639530000|2021-09-26 06:58:50|17337.82|17217.82|17338.99|17218.99|17338.99|17218.99|17337.02|17217.02|10
1632639540000|2021-09-26 06:59:00|17339.65|17219.65|17338.46|17218.46|17340.1|17220.1|17338|17218|10
1632639550000|2021-09-26 06:59:10|17336.75|17216.75|17334.94|17214.94|17336.76|17216.76|17334.94|17214.94|10
1632639560000|2021-09-26 06:59:20|17335.04|17215.04|17328.64|17208.64|17335.04|17215.04|17328.52|17208.52|10
1632639570000|2021-09-26 06:59:30|17326.28|17206.28|17322.72|17202.72|17326.28|17206.28|17322.25|17202.25|10
1632639580000|2021-09-26 06:59:40|17322|17202|17317.94|17197.94|17322|17202|17317.94|17197.94|10
1632639590000|2021-09-26 06:59:50|17317.92|17197.92|17322.89|17202.89|17323.4|17203.4|17316.63|17196.63|10
1632639600000|2021-09-26 07:00:00|17322.22|17202.22|17321.21|17201.21|17323.56|17203.56|17320.4|17200.4|10
1632639610000|2021-09-26 07:00:10|17322.46|17202.46|17326.36|17206.36|17327.03|17207.03|17322.46|17202.46|10
1632639620000|2021-09-26 07:00:20|17326.3|17206.3|17328.34|17208.34|17329.12|17209.12|17326.3|17206.3|10
1632639630000|2021-09-26 07:00:30|17329.02|17209.02|17331.77|17211.77|17331.77|17211.77|17329.01|17209.01|10
1632639640000|2021-09-26 07:00:40|17332.55|17212.55|17333.84|17213.84|17334.25|17214.25|17331.85|17211.85|10
1632639650000|2021-09-26 07:00:50|17333.62|17213.62|17336.33|17216.33|17336.88|17216.88|17333.6|17213.6|10
1632639660000|2021-09-26 07:01:00|17337.16|17217.16|17336.43|17216.43|17337.25|17217.25|17336.43|17216.43|10
1632639670000|2021-09-26 07:01:10|17336.57|17216.57|17337.09|17217.09|17337.09|17217.09|17336.23|17216.23|10
1632639680000|2021-09-26 07:01:20|17337.06|17217.06|17344.22|17224.22|17344.22|17224.22|17336.68|17216.68|10
1632639690000|2021-09-26 07:01:30|17343.56|17223.56|17346.35|17226.35|17346.36|17226.36|17343.56|17223.56|10
1632639700000|2021-09-26 07:01:40|17347|17227|17349.96|17229.96|17349.96|17229.96|17347|17227|10
1632639710000|2021-09-26 07:01:50|17350.92|17230.92|17356.69|17236.69|17356.69|17236.69|17350.92|17230.92|10
1632639720000|2021-09-26 07:02:00|17356.65|17236.65|17358.54|17238.54|17359.22|17239.22|17356.65|17236.65|10
1632639730000|2021-09-26 07:02:10|17358.27|17238.27|17356.96|17236.96|17358.57|17238.57|17356.07|17236.07|9
1632639740000|2021-09-26 07:02:20|17357.18|17237.18|17357.37|17237.37|17357.78|17237.78|17356.18|17236.18|10
1632639750000|2021-09-26 07:02:30|17355.47|17235.47|17351.13|17231.13|17355.64|17235.64|17350.46|17230.46|10
1632639760000|2021-09-26 07:02:40|17351.28|17231.28|17347.22|17227.22|17351.28|17231.28|17347.17|17227.17|10
1632639770000|2021-09-26 07:02:50|17347.06|17227.06|17345.43|17225.43|17347.84|17227.84|17345.43|17225.43|9
1632639780000|2021-09-26 07:03:00|17345.24|17225.24|17342.02|17222.02|17345.24|17225.24|17341.18|17221.18|9
1632639790000|2021-09-26 07:03:10|17342.79|17222.79|17342.95|17222.95|17343.54|17223.54|17342.79|17222.79|9
1632639800000|2021-09-26 07:03:20|17343.02|17223.02|17336.87|17216.87|17343.02|17223.02|17336.19|17216.19|10
1632639810000|2021-09-26 07:03:30|17336.43|17216.43|17336.03|17216.03|17336.43|17216.43|17335.02|17215.02|9
1632639820000|2021-09-26 07:03:40|17335.02|17215.02|17335.62|17215.62|17336.46|17216.46|17334.78|17214.78|10
1632639830000|2021-09-26 07:03:50|17335.65|17215.65|17336.81|17216.81|17336.93|17216.93|17335.37|17215.37|10
1632639840000|2021-09-26 07:04:00|17337.03|17217.03|17332.24|17212.24|17337.03|17217.03|17332.24|17212.24|10
1632639850000|2021-09-26 07:04:10|17332.18|17212.18|17327.57|17207.57|17332.32|17212.32|17327.57|17207.57|10
1632639860000|2021-09-26 07:04:20|17327.28|17207.28|17325.26|17205.26|17327.28|17207.28|17325.26|17205.26|10
1632639870000|2021-09-26 07:04:30|17324.79|17204.79|17320.68|17200.68|17324.79|17204.79|17320.25|17200.25|10
1632639880000|2021-09-26 07:04:40|17320.56|17200.56|17322.79|17202.79|17322.79|17202.79|17320.56|17200.56|10
1632639890000|2021-09-26 07:04:50|17322.6|17202.6|17317.53|17197.53|17322.98|17202.98|17317.53|17197.53|10
1632639900000|2021-09-26 07:05:00|17317.38|17197.38|17317.5|17197.5|17317.67|17197.67|17315.81|17195.81|10
1632639910000|2021-09-26 07:05:10|17317.6|17197.6|17315.99|17195.99|17317.6|17197.6|17315.99|17195.99|10
1632639920000|2021-09-26 07:05:20|17315.33|17195.33|17315.28|17195.28|17315.47|17195.47|17314.98|17194.98|10
1632639930000|2021-09-26 07:05:30|17314.97|17194.97|17309.89|17189.89|17314.97|17194.97|17309.65|17189.65|10
1632639940000|2021-09-26 07:05:40|17310.33|17190.33|17315.11|17195.11|17315.11|17195.11|17310.33|17190.33|10
1632639950000|2021-09-26 07:05:50|17315.8|17195.8|17319.46|17199.46|17319.46|17199.46|17315.8|17195.8|10
1632639960000|2021-09-26 07:06:00|17319.73|17199.73|17327.9|17207.9|17327.9|17207.9|17319.73|17199.73|10
1632639970000|2021-09-26 07:06:10|17328.02|17208.02|17331.98|17211.98|17332.25|17212.25|17328.02|17208.02|10
1632639980000|2021-09-26 07:06:20|17332.11|17212.11|17332.84|17212.84|17332.96|17212.96|17331.64|17211.64|10
1632639990000|2021-09-26 07:06:30|17332.72|17212.72|17333.88|17213.88|17333.88|17213.88|17331.69|17211.69|10
1632640000000|2021-09-26 07:06:40|17334.27|17214.27|17336.66|17216.66|17336.78|17216.78|17334.27|17214.27|10
1632640010000|2021-09-26 07:06:50|17337.07|17217.07|17337.14|17217.14|17337.8|17217.8|17336.34|17216.34|9
1632640020000|2021-09-26 07:07:00|17336.68|17216.68|17339.23|17219.23|17339.23|17219.23|17336.68|17216.68|9
1632640030000|2021-09-26 07:07:10|17338.74|17218.74|17338.27|17218.27|17339.09|17219.09|17338.04|17218.04|10
1632640040000|2021-09-26 07:07:20|17338.23|17218.23|17336.69|17216.69|17338.23|17218.23|17336.34|17216.34|10
1632640050000|2021-09-26 07:07:30|17337.12|17217.12|17337.11|17217.11|17337.49|17217.49|17337.11|17217.11|9
1632640060000|2021-09-26 07:07:40|17337.8|17217.8|17333.57|17213.57|17337.91|17217.91|17333.57|17213.57|10
1632640070000|2021-09-26 07:07:50|17333.81|17213.81|17335.22|17215.22|17335.62|17215.62|17333.34|17213.34|10
1632640080000|2021-09-26 07:08:00|17336.35|17216.35|17337.22|17217.22|17337.96|17217.96|17335.91|17215.91|10
1632640090000|2021-09-26 07:08:10|17337.24|17217.24|17339.38|17219.38|17339.38|17219.38|17335.81|17215.81|10
1632640100000|2021-09-26 07:08:20|17339.67|17219.67|17344.98|17224.98|17344.98|17224.98|17339.67|17219.67|10
1632640110000|2021-09-26 07:08:30|17344.85|17224.85|17346.94|17226.94|17346.94|17226.94|17344.85|17224.85|10
1632640120000|2021-09-26 07:08:40|17347.56|17227.56|17348.13|17228.13|17348.87|17228.87|17347.34|17227.34|10
1632640130000|2021-09-26 07:08:50|17348.17|17228.17|17345.65|17225.65|17348.17|17228.17|17345.65|17225.65|7
1632640140000|2021-09-26 07:09:00|17345.31|17225.31|17340.33|17220.33|17345.31|17225.31|17340.33|17220.33|10
1632640150000|2021-09-26 07:09:10|17340.5|17220.5|17338.87|17218.87|17340.79|17220.79|17338.87|17218.87|9
1632640160000|2021-09-26 07:09:20|17338.48|17218.48|17337.24|17217.24|17338.48|17218.48|17336.77|17216.77|9
1632640170000|2021-09-26 07:09:30|17336.98|17216.98|17336.01|17216.01|17337.09|17217.09|17335.76|17215.76|10
1632640180000|2021-09-26 07:09:40|17335.99|17215.99|17333.82|17213.82|17335.99|17215.99|17333.75|17213.75|10
1632640190000|2021-09-26 07:09:50|17333.78|17213.78|17333.89|17213.89|17333.89|17213.89|17332.94|17212.94|10
1632640200000|2021-09-26 07:10:00|17334.06|17214.06|17333.6|17213.6|17334.06|17214.06|17332.18|17212.18|9
1632640210000|2021-09-26 07:10:10|17333.53|17213.53|17336.22|17216.22|17336.22|17216.22|17333.53|17213.53|10
1632640220000|2021-09-26 07:10:20|17335.88|17215.88|17337.99|17217.99|17337.99|17217.99|17335.52|17215.52|10
1632640230000|2021-09-26 07:10:30|17337.82|17217.82|17337.7|17217.7|17337.95|17217.95|17336.9|17216.9|10
1632640240000|2021-09-26 07:10:40|17337.92|17217.92|17338.8|17218.8|17339.01|17219.01|17337.92|17217.92|9
1632640250000|2021-09-26 07:10:50|17340.14|17220.14|17340.26|17220.26|17340.95|17220.95|17339.98|17219.98|9
1632640260000|2021-09-26 07:11:00|17340.21|17220.21|17340.58|17220.58|17340.58|17220.58|17340.19|17220.19|9
1632640270000|2021-09-26 07:11:10|17340.05|17220.05|17338.39|17218.39|17340.11|17220.11|17338.39|17218.39|10
1632640280000|2021-09-26 07:11:20|17338.01|17218.01|17335.61|17215.61|17338.01|17218.01|17335.58|17215.58|10
1632640290000|2021-09-26 07:11:30|17335.57|17215.57|17331.46|17211.46|17335.57|17215.57|17331.46|17211.46|9
1632640300000|2021-09-26 07:11:40|17331.36|17211.36|17327.33|17207.33|17331.36|17211.36|17327.33|17207.33|10
1632640310000|2021-09-26 07:11:50|17327.14|17207.14|17324.65|17204.65|17327.14|17207.14|17324.65|17204.65|10
1632640320000|2021-09-26 07:12:00|17324.05|17204.05|17321.63|17201.63|17324.05|17204.05|17321.63|17201.63|9
1632640330000|2021-09-26 07:12:10|17321.69|17201.69|17319.92|17199.92|17321.74|17201.74|17319.92|17199.92|10
1632640340000|2021-09-26 07:12:20|17319.93|17199.93|17319.77|17199.77|17319.93|17199.93|17319.4|17199.4|9
1632640350000|2021-09-26 07:12:30|17319.49|17199.49|17320.12|17200.12|17320.12|17200.12|17318.26|17198.26|10
1632640360000|2021-09-26 07:12:40|17319.99|17199.99|17320.02|17200.02|17320.02|17200.02|17318.66|17198.66|10
1632640370000|2021-09-26 07:12:50|17320.31|17200.31|17321.96|17201.96|17322.05|17202.05|17320.14|17200.14|9
1632640380000|2021-09-26 07:13:00|17321.81|17201.81|17323.66|17203.66|17323.73|17203.73|17321.81|17201.81|9
1632640390000|2021-09-26 07:13:10|17323.67|17203.67|17329.26|17209.26|17329.26|17209.26|17323.66|17203.66|10
1632640400000|2021-09-26 07:13:20|17329.6|17209.6|17333.56|17213.56|17333.95|17213.95|17329.6|17209.6|9
1632640410000|2021-09-26 07:13:30|17333.88|17213.88|17338.24|17218.24|17338.24|17218.24|17333.85|17213.85|10
1632640420000|2021-09-26 07:13:40|17337.35|17217.35|17345.49|17225.49|17345.76|17225.76|17337.35|17217.35|10
1632640430000|2021-09-26 07:13:50|17345.79|17225.79|17348.59|17228.59|17348.59|17228.59|17345.79|17225.79|9
1632640440000|2021-09-26 07:14:00|17348.7|17228.7|17348.42|17228.42|17349.27|17229.27|17348.36|17228.36|8
1632640450000|2021-09-26 07:14:10|17348.62|17228.62|17349.11|17229.11|17349.11|17229.11|17348.53|17228.53|7
1632640460000|2021-09-26 07:14:20|17349.34|17229.34|17350.77|17230.77|17350.77|17230.77|17349.27|17229.27|9
1632640470000|2021-09-26 07:14:30|17350.78|17230.78|17351.72|17231.72|17352.3|17232.3|17350.38|17230.38|9
1632640480000|2021-09-26 07:14:40|17351.62|17231.62|17349.77|17229.77|17351.62|17231.62|17349.61|17229.61|9
1632640490000|2021-09-26 07:14:50|17349.38|17229.38|17348.09|17228.09|17349.82|17229.82|17347.93|17227.93|9
1632640500000|2021-09-26 07:15:00|17348.1|17228.1|17347.25|17227.25|17348.39|17228.39|17347.25|17227.25|9
1632640510000|2021-09-26 07:15:10|17347.05|17227.05|17342.1|17222.1|17347.05|17227.05|17342.1|17222.1|10
1632640520000|2021-09-26 07:15:20|17341.25|17221.25|17337.17|17217.17|17341.25|17221.25|17337.17|17217.17|9
1632640530000|2021-09-26 07:15:30|17335.1|17215.1|17331.64|17211.64|17335.36|17215.36|17331.64|17211.64|10
1632640540000|2021-09-26 07:15:40|17331.26|17211.26|17327.88|17207.88|17331.26|17211.26|17327.88|17207.88|10
1632640550000|2021-09-26 07:15:50|17327.85|17207.85|17327.3|17207.3|17327.85|17207.85|17327.21|17207.21|10
1632640560000|2021-09-26 07:16:00|17327|17207|17324.43|17204.43|17327|17207|17321.96|17201.96|9
1632640570000|2021-09-26 07:16:10|17324.56|17204.56|17331.57|17211.57|17331.57|17211.57|17324.56|17204.56|10
1632640580000|2021-09-26 07:16:20|17332.17|17212.17|17337.04|17217.04|17337.15|17217.15|17332.17|17212.17|10
1632640590000|2021-09-26 07:16:30|17337.99|17217.99|17341.92|17221.92|17341.92|17221.92|17337.99|17217.99|8
1632640600000|2021-09-26 07:16:40|17342.52|17222.52|17349.33|17229.33|17349.54|17229.54|17341.7|17221.7|9
1632640610000|2021-09-26 07:16:50|17351.1|17231.1|17351.72|17231.72|17351.72|17231.72|17350.89|17230.89|8
1632640620000|2021-09-26 07:17:00|17351.62|17231.62|17351.91|17231.91|17351.91|17231.91|17350.17|17230.17|10
1632640630000|2021-09-26 07:17:10|17352.49|17232.49|17351.39|17231.39|17352.49|17232.49|17351.39|17231.39|8
1632640640000|2021-09-26 07:17:20|17351.33|17231.33|17349.67|17229.67|17351.33|17231.33|17349.67|17229.67|8
1632640650000|2021-09-26 07:17:30|17349.63|17229.63|17347.66|17227.66|17349.63|17229.63|17347.64|17227.64|10
1632640660000|2021-09-26 07:17:40|17347.7|17227.7|17348.8|17228.8|17348.81|17228.81|17347.56|17227.56|9
1632640670000|2021-09-26 07:17:50|17348.52|17228.52|17343.85|17223.85|17348.52|17228.52|17343.85|17223.85|10
1632640680000|2021-09-26 07:18:00|17343.53|17223.53|17339.89|17219.89|17343.59|17223.59|17339.89|17219.89|6
1632640690000|2021-09-26 07:18:10|17339.79|17219.79|17333.81|17213.81|17339.79|17219.79|17333.81|17213.81|10
1632640700000|2021-09-26 07:18:20|17332.99|17212.99|17326.37|17206.37|17333.12|17213.12|17326.37|17206.37|10
1632640710000|2021-09-26 07:18:30|17326.23|17206.23|17318.64|17198.64|17326.23|17206.23|17318.64|17198.64|8
1632640720000|2021-09-26 07:18:40|17318.45|17198.45|17314.63|17194.63|17318.45|17198.45|17314.63|17194.63|10
1632640730000|2021-09-26 07:18:50|17314.62|17194.62|17311.32|17191.32|17314.63|17194.63|17311.32|17191.32|10
1632640740000|2021-09-26 07:19:00|17310.76|17190.76|17307.44|17187.44|17310.76|17190.76|17307.44|17187.44|10
1632640750000|2021-09-26 07:19:10|17306.88|17186.88|17307.53|17187.53|17308.48|17188.48|17304.57|17184.57|10
1632640760000|2021-09-26 07:19:20|17308.43|17188.43|17320.18|17200.18|17320.18|17200.18|17308.43|17188.43|10
1632640770000|2021-09-26 07:19:30|17319.9|17199.9|17328.77|17208.77|17328.77|17208.77|17319.9|17199.9|9
1632640780000|2021-09-26 07:19:40|17328.79|17208.79|17333.84|17213.84|17333.84|17213.84|17328.79|17208.79|9
1632640790000|2021-09-26 07:19:50|17334.55|17214.55|17335.99|17215.99|17336.8|17216.8|17334.55|17214.55|10
1632640800000|2021-09-26 07:20:00|17336.17|17216.17|17349.39|17229.39|17349.39|17229.39|17336.15|17216.15|10
1632640810000|2021-09-26 07:20:10|17350.8|17230.8|17370.82|17250.82|17370.82|17250.82|17350.8|17230.8|10
1632640820000|2021-09-26 07:20:20|17372.36|17252.36|17378.93|17258.93|17378.93|17258.93|17372.36|17252.36|9
1632640830000|2021-09-26 07:20:30|17378.98|17258.98|17379.1|17259.1|17379.13|17259.13|17378.48|17258.48|10
1632640840000|2021-09-26 07:20:40|17379.09|17259.09|17378.46|17258.46|17379.8|17259.8|17378.46|17258.46|8
1632640850000|2021-09-26 07:20:50|17378.97|17258.97|17380.11|17260.11|17381.1|17261.1|17378.97|17258.97|10
1632640860000|2021-09-26 07:21:00|17379.23|17259.23|17376.48|17256.48|17379.59|17259.59|17376.48|17256.48|10
1632640870000|2021-09-26 07:21:10|17376.76|17256.76|17372.74|17252.74|17376.76|17256.76|17371.77|17251.77|10
1632640880000|2021-09-26 07:21:20|17372.47|17252.47|17363.48|17243.48|17372.47|17252.47|17363.48|17243.48|10
1632640890000|2021-09-26 07:21:30|17363.24|17243.24|17357.45|17237.45|17363.24|17243.24|17357.45|17237.45|10
1632640900000|2021-09-26 07:21:40|17357.41|17237.41|17350.94|17230.94|17357.41|17237.41|17350.7|17230.7|9
1632640910000|2021-09-26 07:21:50|17349.79|17229.79|17343.41|17223.41|17349.79|17229.79|17343.41|17223.41|10
1632640920000|2021-09-26 07:22:00|17342.65|17222.65|17337.88|17217.88|17342.65|17222.65|17337.88|17217.88|9
1632640930000|2021-09-26 07:22:10|17337.65|17217.65|17333.97|17213.97|17337.8|17217.8|17332.83|17212.83|10
1632640940000|2021-09-26 07:22:20|17333.02|17213.02|17326.59|17206.59|17333.11|17213.11|17326.59|17206.59|10
1632640950000|2021-09-26 07:22:30|17324.64|17204.64|17320.29|17200.29|17324.64|17204.64|17320.06|17200.06|10
1632640960000|2021-09-26 07:22:40|17320.68|17200.68|17319.27|17199.27|17320.68|17200.68|17319.23|17199.23|10
1632640970000|2021-09-26 07:22:50|17318.55|17198.55|17316.4|17196.4|17318.55|17198.55|17315.78|17195.78|10
1632640980000|2021-09-26 07:23:00|17316.33|17196.33|17319.88|17199.88|17319.88|17199.88|17315.92|17195.92|10
1632640990000|2021-09-26 07:23:10|17320.03|17200.03|17318.92|17198.92|17321.09|17201.09|17318.92|17198.92|10
1632641000000|2021-09-26 07:23:20|17319.08|17199.08|17308.48|17188.48|17319.08|17199.08|17308.48|17188.48|10
1632641010000|2021-09-26 07:23:30|17307.66|17187.66|17302.2|17182.2|17307.66|17187.66|17301.7|17181.7|10
1632641020000|2021-09-26 07:23:40|17301.39|17181.39|17289.14|17169.14|17301.39|17181.39|17289.14|17169.14|10
1632641030000|2021-09-26 07:23:50|17289.42|17169.42|17290.87|17170.87|17291.01|17171.01|17289.18|17169.18|10
1632641040000|2021-09-26 07:24:00|17290.78|17170.78|17289.76|17169.76|17291.67|17171.67|17289.56|17169.56|10
1632641050000|2021-09-26 07:24:10|17289.93|17169.93|17283.54|17163.54|17289.93|17169.93|17283.54|17163.54|10
1632641060000|2021-09-26 07:24:20|17280.56|17160.56|17277.92|17157.92|17280.56|17160.56|17277.92|17157.92|10
1632641070000|2021-09-26 07:24:30|17278.5|17158.5|17276.19|17156.19|17278.5|17158.5|17275.52|17155.52|10
1632641080000|2021-09-26 07:24:40|17276.6|17156.6|17273.49|17153.49|17278.54|17158.54|17273.49|17153.49|10
1632641090000|2021-09-26 07:24:50|17273.91|17153.91|17263.12|17143.12|17275.05|17155.05|17263.12|17143.12|10
1632641100000|2021-09-26 07:25:00|17261.11|17141.11|17263.9|17143.9|17263.9|17143.9|17259.31|17139.31|10
1632641110000|2021-09-26 07:25:10|17265.17|17145.17|17265.04|17145.04|17265.17|17145.17|17263.22|17143.22|10
1632641120000|2021-09-26 07:25:20|17263.01|17143.01|17261.92|17141.92|17263.01|17143.01|17260.38|17140.38|10
1632641130000|2021-09-26 07:25:30|17261.61|17141.61|17261.63|17141.63|17261.91|17141.91|17260.58|17140.58|10
1632641140000|2021-09-26 07:25:40|17261.61|17141.61|17264.41|17144.41|17264.81|17144.81|17261.19|17141.19|10
1632641150000|2021-09-26 07:25:50|17263.89|17143.89|17262.82|17142.82|17263.89|17143.89|17262.26|17142.26|10
1632641160000|2021-09-26 07:26:00|17262.86|17142.86|17265.18|17145.18|17265.8|17145.8|17262.7|17142.7|10
1632641170000|2021-09-26 07:26:10|17266.18|17146.18|17261.72|17141.72|17266.18|17146.18|17261.71|17141.71|10
1632641180000|2021-09-26 07:26:20|17261.5|17141.5|17257.79|17137.79|17262.06|17142.06|17256.9|17136.9|10
1632641190000|2021-09-26 07:26:30|17257.33|17137.33|17256.08|17136.08|17257.33|17137.33|17255.12|17135.12|10
1632641200000|2021-09-26 07:26:40|17255.43|17135.43|17257.16|17137.16|17257.16|17137.16|17255.28|17135.28|10
1632641210000|2021-09-26 07:26:50|17257.77|17137.77|17261.4|17141.4|17261.4|17141.4|17257.5|17137.5|10
1632641220000|2021-09-26 07:27:00|17262.46|17142.46|17264.47|17144.47|17264.73|17144.73|17262.46|17142.46|10
1632641230000|2021-09-26 07:27:10|17264.64|17144.64|17265.98|17145.98|17265.98|17145.98|17264.47|17144.47|10
1632641240000|2021-09-26 07:27:20|17266.37|17146.37|17265.89|17145.89|17266.7|17146.7|17265.89|17145.89|10
1632641250000|2021-09-26 07:27:30|17265.15|17145.15|17265.61|17145.61|17265.61|17145.61|17263.8|17143.8|10
1632641260000|2021-09-26 07:27:40|17266.55|17146.55|17271.89|17151.89|17271.89|17151.89|17266.23|17146.23|10
1632641270000|2021-09-26 07:27:50|17271.68|17151.68|17272.68|17152.68|17272.68|17152.68|17271.45|17151.45|10
1632641280000|2021-09-26 07:28:00|17272.69|17152.69|17277.11|17157.11|17277.11|17157.11|17272.45|17152.45|10
1632641290000|2021-09-26 07:28:10|17277.48|17157.48|17273.04|17153.04|17277.48|17157.48|17273.04|17153.04|10
1632641300000|2021-09-26 07:28:20|17272.16|17152.16|17268.45|17148.45|17272.42|17152.42|17268.45|17148.45|10
1632641310000|2021-09-26 07:28:30|17268.26|17148.26|17267.08|17147.08|17268.26|17148.26|17266.02|17146.02|10
1632641320000|2021-09-26 07:28:40|17266.89|17146.89|17265|17145|17266.89|17146.89|17264.13|17144.13|10
1632641330000|2021-09-26 07:28:50|17264.83|17144.83|17265.43|17145.43|17265.47|17145.47|17264.71|17144.71|10
1632641340000|2021-09-26 07:29:00|17264.75|17144.75|17263.17|17143.17|17264.97|17144.97|17263.17|17143.17|9
1632641350000|2021-09-26 07:29:10|17262.15|17142.15|17261.65|17141.65|17262.15|17142.15|17260.97|17140.97|10
1632641360000|2021-09-26 07:29:20|17261.12|17141.12|17263.5|17143.5|17263.64|17143.64|17261.12|17141.12|10
1632641370000|2021-09-26 07:29:30|17264|17144|17268.05|17148.05|17268.4|17148.4|17264|17144|10
1632641380000|2021-09-26 07:29:40|17268.98|17148.98|17271.24|17151.24|17271.24|17151.24|17268.97|17148.97|10
1632641390000|2021-09-26 07:29:50|17271.22|17151.22|17274.35|17154.35|17274.35|17154.35|17271.22|17151.22|10
1632641400000|2021-09-26 07:30:00|17274.44|17154.44|17272.13|17152.13|17275.31|17155.31|17272.13|17152.13|10
1632641410000|2021-09-26 07:30:10|17272.21|17152.21|17272.25|17152.25|17273.06|17153.06|17271.25|17151.25|10
1632641420000|2021-09-26 07:30:20|17273.4|17153.4|17276.3|17156.3|17276.96|17156.96|17273.4|17153.4|10
1632641430000|2021-09-26 07:30:30|17281.81|17161.81|17291.56|17171.56|17291.56|17171.56|17281.81|17161.81|10
1632641440000|2021-09-26 07:30:40|17291.32|17171.32|17293.09|17173.09|17293.09|17173.09|17290.34|17170.34|10
1632641450000|2021-09-26 07:30:50|17292.42|17172.42|17294.1|17174.1|17295.44|17175.44|17292.42|17172.42|10
1632641460000|2021-09-26 07:31:00|17295.39|17175.39|17287.21|17167.21|17295.39|17175.39|17287.21|17167.21|10
1632641470000|2021-09-26 07:31:10|17286.27|17166.27|17283.89|17163.89|17286.55|17166.55|17283.47|17163.47|9
1632641480000|2021-09-26 07:31:20|17283.74|17163.74|17278.15|17158.15|17283.79|17163.79|17277.89|17157.89|10
1632641490000|2021-09-26 07:31:30|17277.6|17157.6|17271.66|17151.66|17277.6|17157.6|17271.66|17151.66|10
1632641500000|2021-09-26 07:31:40|17269.27|17149.27|17263.29|17143.29|17269.76|17149.76|17263.29|17143.29|9
1632641510000|2021-09-26 07:31:50|17262.37|17142.37|17251.97|17131.97|17262.37|17142.37|17251.97|17131.97|10
1632641520000|2021-09-26 07:32:00|17251.59|17131.59|17250.42|17130.42|17252.01|17132.01|17250.09|17130.09|10
1632641530000|2021-09-26 07:32:10|17250.53|17130.53|17250.37|17130.37|17251.42|17131.42|17250.37|17130.37|9
1632641540000|2021-09-26 07:32:20|17250.57|17130.57|17248.04|17128.04|17250.85|17130.85|17248.04|17128.04|10
1632641550000|2021-09-26 07:32:30|17248.09|17128.09|17244.69|17124.69|17248.19|17128.19|17244.43|17124.43|9
1632641560000|2021-09-26 07:32:40|17244.59|17124.59|17240.94|17120.94|17244.59|17124.59|17240.91|17120.91|10
1632641570000|2021-09-26 07:32:50|17241.36|17121.36|17244.54|17124.54|17244.54|17124.54|17241|17121|10
1632641580000|2021-09-26 07:33:00|17244.68|17124.68|17246.94|17126.94|17247.4|17127.4|17244.67|17124.67|10
1632641590000|2021-09-26 07:33:10|17247.96|17127.96|17247.01|17127.01|17247.96|17127.96|17246.92|17126.92|10
1632641600000|2021-09-26 07:33:20|17246.63|17126.63|17245.28|17125.28|17247.46|17127.46|17245.28|17125.28|10
1632641610000|2021-09-26 07:33:30|17245.15|17125.15|17240.45|17120.45|17245.97|17125.97|17240.45|17120.45|10
1632641620000|2021-09-26 07:33:40|17238.97|17118.97|17227.17|17107.17|17238.97|17118.97|17227.17|17107.17|10
1632641630000|2021-09-26 07:33:50|17225.41|17105.41|17221.55|17101.55|17225.41|17105.41|17221.55|17101.55|10
1632641640000|2021-09-26 07:34:00|17219.68|17099.68|17218.25|17098.25|17219.68|17099.68|17217.88|17097.88|10
1632641650000|2021-09-26 07:34:10|17216.44|17096.44|17209.83|17089.83|17216.44|17096.44|17209.83|17089.83|10
1632641660000|2021-09-26 07:34:20|17209.31|17089.31|17210.13|17090.13|17210.67|17090.67|17209.31|17089.31|10
1632641670000|2021-09-26 07:34:30|17209.45|17089.45|17204.85|17084.85|17209.45|17089.45|17204.85|17084.85|10
1632641680000|2021-09-26 07:34:40|17204.79|17084.79|17196.51|17076.51|17204.79|17084.79|17196.51|17076.51|10
1632641690000|2021-09-26 07:34:50|17196.76|17076.76|17192.78|17072.78|17196.76|17076.76|17192.78|17072.78|10
1632641700000|2021-09-26 07:35:00|17193.12|17073.12|17186.8|17066.8|17193.49|17073.49|17186.8|17066.8|10
1632641710000|2021-09-26 07:35:10|17184.01|17064.01|17169.63|17049.63|17184.01|17064.01|17169.63|17049.63|10
1632641720000|2021-09-26 07:35:20|17169.16|17049.16|17157.72|17037.72|17169.16|17049.16|17157.72|17037.72|10
1632641730000|2021-09-26 07:35:30|17156.88|17036.88|17154.61|17034.61|17156.88|17036.88|17148.57|17028.57|10
1632641740000|2021-09-26 07:35:40|17154.64|17034.64|17169.67|17049.67|17169.67|17049.67|17154.08|17034.08|10
1632641750000|2021-09-26 07:35:50|17173.91|17053.91|17180.81|17060.81|17184.12|17064.12|17173.91|17053.91|10
1632641760000|2021-09-26 07:36:00|17180.29|17060.29|17166.85|17046.85|17181.26|17061.26|17166.85|17046.85|10
1632641770000|2021-09-26 07:36:10|17166.3|17046.3|17134.99|17014.99|17166.3|17046.3|17134.99|17014.99|10
1632641780000|2021-09-26 07:36:20|17134.2|17014.2|17134.24|17014.24|17136.09|17016.09|17132.68|17012.68|10
1632641790000|2021-09-26 07:36:30|17134.96|17014.96|17124.48|17004.48|17134.96|17014.96|17124.48|17004.48|10
1632641800000|2021-09-26 07:36:40|17124.63|17004.63|17126.93|17006.93|17129.2|17009.2|17123.96|17003.96|10
1632641810000|2021-09-26 07:36:50|17125.78|17005.78|17110.52|16990.52|17126.22|17006.22|17110.52|16990.52|10
1632641820000|2021-09-26 07:37:00|17108.83|16988.83|17098.47|16978.47|17108.83|16988.83|17098.47|16978.47|10
1632641830000|2021-09-26 07:37:10|17098.25|16978.25|17083.81|16963.81|17098.25|16978.25|17083.81|16963.81|10
1632641840000|2021-09-26 07:37:20|17085.11|16965.11|17072.61|16952.61|17085.11|16965.11|17072.61|16952.61|10
1632641850000|2021-09-26 07:37:30|17072.82|16952.82|17053.18|16933.18|17072.82|16952.82|17053.18|16933.18|10
1632641860000|2021-09-26 07:37:40|17052.26|16932.26|17045.45|16925.45|17052.4|16932.4|17045.06|16925.06|10
1632641870000|2021-09-26 07:37:50|17045.78|16925.78|17065.33|16945.33|17065.33|16945.33|17045.78|16925.78|10
1632641880000|2021-09-26 07:38:00|17065.98|16945.98|17062.45|16942.45|17068.28|16948.28|17062.45|16942.45|9
1632641890000|2021-09-26 07:38:10|17061.66|16941.66|17039.57|16919.57|17062.03|16942.03|17039.57|16919.57|10
1632641900000|2021-09-26 07:38:20|17039.35|16919.35|17013.33|16893.33|17039.35|16919.35|17013.33|16893.33|10
1632641910000|2021-09-26 07:38:30|17011.18|16891.18|16988.73|16868.73|17011.18|16891.18|16988.73|16868.73|10
1632641920000|2021-09-26 07:38:40|16987.44|16867.44|16975.02|16855.02|16987.51|16867.51|16975.02|16855.02|9
1632641930000|2021-09-26 07:38:50|16976.03|16856.03|16981.93|16861.93|16981.93|16861.93|16975|16855|10
1632641940000|2021-09-26 07:39:00|16982.8|16862.8|16990.83|16870.83|16991.37|16871.37|16982.21|16862.21|10
1632641950000|2021-09-26 07:39:10|16992.7|16872.7|17003.73|16883.73|17003.73|16883.73|16992.7|16872.7|10
1632641960000|2021-09-26 07:39:20|17005.59|16885.59|17009.24|16889.24|17009.24|16889.24|17004.02|16884.02|10
1632641970000|2021-09-26 07:39:30|17009.98|16889.98|17000.14|16880.14|17011.2|16891.2|17000.14|16880.14|10
1632641980000|2021-09-26 07:39:40|16996.66|16876.66|16983.87|16863.87|16996.66|16876.66|16983.87|16863.87|10
1632641990000|2021-09-26 07:39:50|16983.15|16863.15|16969.25|16849.25|16983.15|16863.15|16968.62|16848.62|10
1632642000000|2021-09-26 07:40:00|16969.12|16849.12|16976.08|16856.08|16976.08|16856.08|16968.09|16848.09|10
1632642010000|2021-09-26 07:40:10|16975.59|16855.59|16979.99|16859.99|16981.05|16861.05|16974.11|16854.11|10
1632642020000|2021-09-26 07:40:20|16980.87|16860.87|16994.39|16874.39|16994.74|16874.74|16980.87|16860.87|10
1632642030000|2021-09-26 07:40:30|16990.58|16870.58|16953.61|16833.61|16990.58|16870.58|16953.61|16833.61|10
1632642040000|2021-09-26 07:40:40|16950.08|16830.08|16930.97|16810.97|16950.08|16830.08|16930.97|16810.97|10
1632642050000|2021-09-26 07:40:50|16928.48|16808.48|16912.97|16792.97|16928.48|16808.48|16912.97|16792.97|10
1632642060000|2021-09-26 07:41:00|16910.42|16790.42|16923.07|16803.07|16924.01|16804.01|16910.42|16790.42|10
1632642070000|2021-09-26 07:41:10|16922.9|16802.9|16918.14|16798.14|16923.89|16803.89|16918.14|16798.14|10
1632642080000|2021-09-26 07:41:20|16917.14|16797.14|16900.69|16780.69|16917.14|16797.14|16900.69|16780.69|10
1632642090000|2021-09-26 07:41:30|16898.5|16778.5|16898.34|16778.34|16900.4|16780.4|16896|16776|10
1632642100000|2021-09-26 07:41:40|16899.02|16779.02|16895.65|16775.65|16899.52|16779.52|16895.16|16775.16|10
1632642110000|2021-09-26 07:41:50|16894.42|16774.42|16883.3|16763.3|16894.42|16774.42|16883.3|16763.3|10
1632642120000|2021-09-26 07:42:00|16882.61|16762.61|16881.57|16761.57|16886.12|16766.12|16881.57|16761.57|10
1632642130000|2021-09-26 07:42:10|16875.83|16755.83|16867.23|16747.23|16875.83|16755.83|16867.23|16747.23|10
1632642140000|2021-09-26 07:42:20|16865.86|16745.86|16873.42|16753.42|16873.42|16753.42|16864.6|16744.6|9
1632642150000|2021-09-26 07:42:30|16874.83|16754.83|16902.84|16782.84|16902.84|16782.84|16874.83|16754.83|10
1632642160000|2021-09-26 07:42:40|16904.48|16784.48|16913.97|16793.97|16920.11|16800.11|16904.48|16784.48|10
1632642170000|2021-09-26 07:42:50|16911.93|16791.93|16917.3|16797.3|16917.3|16797.3|16911.84|16791.84|10
1632642180000|2021-09-26 07:43:00|16918.78|16798.78|16933.62|16813.62|16933.62|16813.62|16918.78|16798.78|10
1632642190000|2021-09-26 07:43:10|16940.22|16820.22|16956.74|16836.74|16956.74|16836.74|16940.22|16820.22|10
1632642200000|2021-09-26 07:43:20|16956.63|16836.63|16963.39|16843.39|16963.4|16843.4|16956.5|16836.5|10
1632642210000|2021-09-26 07:43:30|16966.91|16846.91|16963.51|16843.51|16969.55|16849.55|16963.51|16843.51|10
1632642220000|2021-09-26 07:43:40|16962.26|16842.26|16948.34|16828.34|16962.26|16842.26|16948.34|16828.34|10
1632642230000|2021-09-26 07:43:50|16950.06|16830.06|16953.97|16833.97|16954.9|16834.9|16950.06|16830.06|10
1632642240000|2021-09-26 07:44:00|16955.3|16835.3|16945.49|16825.49|16955.31|16835.31|16945.49|16825.49|10
1632642250000|2021-09-26 07:44:10|16941.81|16821.81|16928.53|16808.53|16941.81|16821.81|16926.63|16806.63|10
1632642260000|2021-09-26 07:44:20|16925.54|16805.54|16922.07|16802.07|16925.54|16805.54|16921.11|16801.11|10
1632642270000|2021-09-26 07:44:30|16921.04|16801.04|16917.48|16797.48|16922.03|16802.03|16917.48|16797.48|10
1632642280000|2021-09-26 07:44:40|16917.08|16797.08|16915.6|16795.6|16918.07|16798.07|16915.45|16795.45|10
1632642290000|2021-09-26 07:44:50|16915.04|16795.04|16915.26|16795.26|16915.26|16795.26|16913.36|16793.36|10
1632642300000|2021-09-26 07:45:00|16916.19|16796.19|16918.44|16798.44|16919.88|16799.88|16916.1|16796.1|10
1632642310000|2021-09-26 07:45:10|16915.62|16795.62|16923.93|16803.93|16923.93|16803.93|16913.91|16793.91|10
1632642320000|2021-09-26 07:45:20|16925.18|16805.18|16926.35|16806.35|16927.89|16807.89|16924.05|16804.05|10
1632642330000|2021-09-26 07:45:30|16926.31|16806.31|16925.55|16805.55|16928.04|16808.04|16924.28|16804.28|10
1632642340000|2021-09-26 07:45:40|16925.6|16805.6|16922.52|16802.52|16925.87|16805.87|16922.52|16802.52|10
1632642350000|2021-09-26 07:45:50|16923.12|16803.12|16919.7|16799.7|16923.85|16803.85|16919.7|16799.7|10
1632642360000|2021-09-26 07:46:00|16918.79|16798.79|16914.83|16794.83|16920.08|16800.08|16914.83|16794.83|10
1632642370000|2021-09-26 07:46:10|16913.14|16793.14|16898.37|16778.37|16913.14|16793.14|16898.26|16778.26|10
1632642380000|2021-09-26 07:46:20|16894.55|16774.55|16890.64|16770.64|16894.55|16774.55|16888.83|16768.83|10
1632642390000|2021-09-26 07:46:30|16890.87|16770.87|16884.04|16764.04|16890.87|16770.87|16884.04|16764.04|10
1632642400000|2021-09-26 07:46:40|16881.23|16761.23|16869.83|16749.83|16881.23|16761.23|16869.83|16749.83|10
1632642410000|2021-09-26 07:46:50|16864.27|16744.27|16869|16749|16869|16749|16864.27|16744.27|10
1632642420000|2021-09-26 07:47:00|16868.41|16748.41|16861.2|16741.2|16868.6|16748.6|16861.2|16741.2|10
1632642430000|2021-09-26 07:47:10|16858.55|16738.55|16854.91|16734.91|16858.55|16738.55|16854.83|16734.83|10
1632642440000|2021-09-26 07:47:20|16855.53|16735.53|16854.39|16734.39|16856.66|16736.66|16853.95|16733.95|10
1632642450000|2021-09-26 07:47:30|16853.79|16733.79|16852.71|16732.71|16854.54|16734.54|16852.71|16732.71|10
1632642460000|2021-09-26 07:47:40|16852.27|16732.27|16856.72|16736.72|16857.41|16737.41|16848.32|16728.32|10
1632642470000|2021-09-26 07:47:50|16857.07|16737.07|16860.64|16740.64|16862.25|16742.25|16857.07|16737.07|10
1632642480000|2021-09-26 07:48:00|16860.89|16740.89|16863.37|16743.37|16866.48|16746.48|16860.89|16740.89|10
1632642490000|2021-09-26 07:48:10|16866.41|16746.41|16867.63|16747.63|16869.46|16749.46|16866.16|16746.16|10
1632642500000|2021-09-26 07:48:20|16866.41|16746.41|16865.51|16745.51|16866.41|16746.41|16862.5|16742.5|10
1632642510000|2021-09-26 07:48:30|16864.38|16744.38|16869.15|16749.15|16869.15|16749.15|16863.89|16743.89|10
1632642520000|2021-09-26 07:48:40|16869.22|16749.22|16885.93|16765.93|16885.93|16765.93|16869.22|16749.22|10
1632642530000|2021-09-26 07:48:50|16887.7|16767.7|16898.75|16778.75|16898.75|16778.75|16887.7|16767.7|10
1632642540000|2021-09-26 07:49:00|16899.57|16779.57|16885.98|16765.98|16899.85|16779.85|16885.98|16765.98|10
1632642550000|2021-09-26 07:49:10|16885.75|16765.75|16869.14|16749.14|16885.89|16765.89|16869.14|16749.14|9
1632642560000|2021-09-26 07:49:20|16866.26|16746.26|16860.57|16740.57|16866.26|16746.26|16860.04|16740.04|10
1632642570000|2021-09-26 07:49:30|16860.66|16740.66|16859.53|16739.53|16860.66|16740.66|16857.82|16737.82|9
1632642580000|2021-09-26 07:49:40|16859.79|16739.79|16860.81|16740.81|16861.32|16741.32|16859.68|16739.68|10
1632642590000|2021-09-26 07:49:50|16859.18|16739.18|16849.87|16729.87|16859.18|16739.18|16849.87|16729.87|10
1632642600000|2021-09-26 07:50:00|16846.83|16726.83|16843.62|16723.62|16846.83|16726.83|16843.62|16723.62|10
1632642610000|2021-09-26 07:50:10|16841.83|16721.83|16827.82|16707.82|16841.83|16721.83|16827.82|16707.82|10
1632642620000|2021-09-26 07:50:20|16825.25|16705.25|16824.35|16704.35|16827.8|16707.8|16824.35|16704.35|10
1632642630000|2021-09-26 07:50:30|16824.53|16704.53|16819.3|16699.3|16825.03|16705.03|16819.3|16699.3|10
1632642640000|2021-09-26 07:50:40|16818.15|16698.15|16809.97|16689.97|16818.15|16698.15|16809.97|16689.97|10
1632642650000|2021-09-26 07:50:50|16808.39|16688.39|16804.38|16684.38|16808.39|16688.39|16804.38|16684.38|10
1632642660000|2021-09-26 07:51:00|16804.61|16684.61|16806.26|16686.26|16807.54|16687.54|16804.61|16684.61|10
1632642670000|2021-09-26 07:51:10|16807.03|16687.03|16805.74|16685.74|16808.56|16688.56|16805.74|16685.74|10
1632642680000|2021-09-26 07:51:20|16805.09|16685.09|16801.17|16681.17|16806.62|16686.62|16801.17|16681.17|10
1632642690000|2021-09-26 07:51:30|16799.97|16679.97|16778.37|16658.37|16799.97|16679.97|16776.35|16656.35|10
1632642700000|2021-09-26 07:51:40|16779.4|16659.4|16777.08|16657.08|16779.8|16659.8|16776.15|16656.15|10
1632642710000|2021-09-26 07:51:50|16773.32|16653.32|16771.27|16651.27|16775.61|16655.61|16771.27|16651.27|10
1632642720000|2021-09-26 07:52:00|16769.96|16649.96|16766.06|16646.06|16770.13|16650.13|16764.08|16644.08|10
1632642730000|2021-09-26 07:52:10|16765.71|16645.71|16759.28|16639.28|16765.71|16645.71|16759.28|16639.28|10
1632642740000|2021-09-26 07:52:20|16757.94|16637.94|16758.85|16638.85|16759.68|16639.68|16757.94|16637.94|10
1632642750000|2021-09-26 07:52:30|16757.13|16637.13|16751.29|16631.29|16757.63|16637.63|16751.29|16631.29|10
1632642760000|2021-09-26 07:52:40|16750.19|16630.19|16753.15|16633.15|16753.15|16633.15|16744.73|16624.73|10
1632642770000|2021-09-26 07:52:50|16753.11|16633.11|16766.51|16646.51|16766.51|16646.51|16753.11|16633.11|10
1632642780000|2021-09-26 07:53:00|16767.05|16647.05|16751.78|16631.78|16767.05|16647.05|16751.78|16631.78|10
1632642790000|2021-09-26 07:53:10|16751.48|16631.48|16751.51|16631.51|16752.12|16632.12|16747.46|16627.46|10
1632642800000|2021-09-26 07:53:20|16751.06|16631.06|16746.86|16626.86|16751.06|16631.06|16745.22|16625.22|10
1632642810000|2021-09-26 07:53:30|16748.41|16628.41|16746.66|16626.66|16750.09|16630.09|16746.1|16626.1|10
1632642820000|2021-09-26 07:53:40|16743.79|16623.79|16742.22|16622.22|16744.03|16624.03|16742.04|16622.04|10
1632642830000|2021-09-26 07:53:50|16741.11|16621.11|16737.67|16617.67|16742.02|16622.02|16737.67|16617.67|9
1632642840000|2021-09-26 07:54:00|16737.58|16617.58|16738.57|16618.57|16738.57|16618.57|16736.11|16616.11|10
1632642850000|2021-09-26 07:54:10|16739.19|16619.19|16743.13|16623.13|16743.13|16623.13|16739.19|16619.19|10
1632642860000|2021-09-26 07:54:20|16743.71|16623.71|16740.53|16620.53|16743.86|16623.86|16739.54|16619.54|10
1632642870000|2021-09-26 07:54:30|16740.82|16620.82|16761.49|16641.49|16761.49|16641.49|16740.82|16620.82|10
1632642880000|2021-09-26 07:54:40|16768.02|16648.02|16793.21|16673.21|16793.75|16673.75|16768.02|16648.02|10
1632642890000|2021-09-26 07:54:50|16799.44|16679.44|16821.29|16701.29|16821.29|16701.29|16799.44|16679.44|10
1632642900000|2021-09-26 07:55:00|16828.32|16708.32|16855.5|16735.5|16857.5|16737.5|16828.32|16708.32|10
1632642910000|2021-09-26 07:55:10|16855.67|16735.67|16868.7|16748.7|16868.7|16748.7|16855.45|16735.45|10
1632642920000|2021-09-26 07:55:20|16867.07|16747.07|16861.61|16741.61|16868.87|16748.87|16861.61|16741.61|10
1632642930000|2021-09-26 07:55:30|16858.73|16738.73|16851.02|16731.02|16858.73|16738.73|16849|16729|10
1632642940000|2021-09-26 07:55:40|16850.78|16730.78|16855.8|16735.8|16855.8|16735.8|16850.78|16730.78|10
1632642950000|2021-09-26 07:55:50|16856.28|16736.28|16870.45|16750.45|16870.45|16750.45|16856.28|16736.28|10
1632642960000|2021-09-26 07:56:00|16872.78|16752.78|16883.61|16763.61|16883.61|16763.61|16872.78|16752.78|10
1632642970000|2021-09-26 07:56:10|16887.56|16767.56|16910.52|16790.52|16910.52|16790.52|16887.56|16767.56|10
1632642980000|2021-09-26 07:56:20|16925.15|16805.15|16972.2|16852.2|16972.2|16852.2|16925.15|16805.15|10
1632642990000|2021-09-26 07:56:30|16982.36|16862.36|16998.7|16878.7|16998.7|16878.7|16982.36|16862.36|10
1632643000000|2021-09-26 07:56:40|17001.85|16881.85|16991.36|16871.36|17001.85|16881.85|16991.36|16871.36|10
1632643010000|2021-09-26 07:56:50|16988.96|16868.96|16993.52|16873.52|16993.52|16873.52|16987.5|16867.5|10
1632643020000|2021-09-26 07:57:00|16994.73|16874.73|16986.21|16866.21|16998.27|16878.27|16986.21|16866.21|10
1632643030000|2021-09-26 07:57:10|16984.05|16864.05|16975.93|16855.93|16984.05|16864.05|16975.93|16855.93|10
1632643040000|2021-09-26 07:57:20|16975.78|16855.78|16964.45|16844.45|16975.78|16855.78|16964.45|16844.45|10
1632643050000|2021-09-26 07:57:30|16963.88|16843.88|16944.33|16824.33|16963.88|16843.88|16944.33|16824.33|10
1632643060000|2021-09-26 07:57:40|16944.82|16824.82|16939.95|16819.95|16946.21|16826.21|16939.95|16819.95|10
1632643070000|2021-09-26 07:57:50|16937.07|16817.07|16918.06|16798.06|16937.07|16817.07|16918.06|16798.06|10
1632643080000|2021-09-26 07:58:00|16917.88|16797.88|16929.03|16809.03|16929.87|16809.87|16917.71|16797.71|10
1632643090000|2021-09-26 07:58:10|16928.04|16808.04|16930.52|16810.52|16931.24|16811.24|16925.9|16805.9|10
1632643100000|2021-09-26 07:58:20|16930.25|16810.25|16925.2|16805.2|16930.27|16810.27|16924.83|16804.83|10
1632643110000|2021-09-26 07:58:30|16922.99|16802.99|16914.14|16794.14|16923.39|16803.39|16913.61|16793.61|10
1632643120000|2021-09-26 07:58:40|16914.2|16794.2|16924.84|16804.84|16924.84|16804.84|16914.16|16794.16|10
1632643130000|2021-09-26 07:58:50|16932.03|16812.03|16951.77|16831.77|16952.01|16832.01|16932.03|16812.03|10
1632643140000|2021-09-26 07:59:00|16953.03|16833.03|16951.75|16831.75|16954.39|16834.39|16951.51|16831.51|10
1632643150000|2021-09-26 07:59:10|16950.65|16830.65|16957.08|16837.08|16957.08|16837.08|16948.18|16828.18|10
1632643160000|2021-09-26 07:59:20|16955.32|16835.32|16957.7|16837.7|16959.71|16839.71|16954.95|16834.95|10
1632643170000|2021-09-26 07:59:30|16956.75|16836.75|16944.13|16824.13|16956.75|16836.75|16943.41|16823.41|10
1632643180000|2021-09-26 07:59:40|16942.82|16822.82|16927.22|16807.22|16943.12|16823.12|16926.85|16806.85|10
1632643190000|2021-09-26 07:59:50|16919.74|16799.74|16909.39|16789.39|16919.74|16799.74|16906.18|16786.18|10
1632643200000|2021-09-26 08:00:00|16912.66|16792.66|16918.19|16798.19|16918.19|16798.19|16911.18|16791.18|10
1632643210000|2021-09-26 08:00:10|16919.82|16799.82|16913.88|16793.88|16920.63|16800.63|16913.88|16793.88|10
1632643220000|2021-09-26 08:00:20|16912.2|16792.2|16910.32|16790.32|16913.86|16793.86|16909.36|16789.36|10
1632643230000|2021-09-26 08:00:30|16909.56|16789.56|16904.08|16784.08|16909.56|16789.56|16902.38|16782.38|10
1632643240000|2021-09-26 08:00:40|16903.11|16783.11|16904.44|16784.44|16905.96|16785.96|16902.6|16782.6|10
1632643250000|2021-09-26 08:00:50|16904.95|16784.95|16903.92|16783.92|16904.95|16784.95|16902.34|16782.34|10
1632643260000|2021-09-26 08:01:00|16905.14|16785.14|16907.34|16787.34|16907.34|16787.34|16905.07|16785.07|10
1632643270000|2021-09-26 08:01:10|16908|16788|16915.83|16795.83|16915.88|16795.88|16907.65|16787.65|10
1632643280000|2021-09-26 08:01:20|16918.98|16798.98|16928.75|16808.75|16928.75|16808.75|16918.98|16798.98|10
1632643290000|2021-09-26 08:01:30|16931.19|16811.19|16939.59|16819.59|16939.59|16819.59|16931.19|16811.19|10
1632643300000|2021-09-26 08:01:40|16940.16|16820.16|16950.78|16830.78|16950.78|16830.78|16940.16|16820.16|10
1632643310000|2021-09-26 08:01:50|16951.77|16831.77|16958.04|16838.04|16959.22|16839.22|16951.77|16831.77|10
1632643320000|2021-09-26 08:02:00|16959.83|16839.83|16975.98|16855.98|16977.06|16857.06|16956.45|16836.45|10
1632643330000|2021-09-26 08:02:10|16977.85|16857.85|17002.77|16882.77|17002.77|16882.77|16977.85|16857.85|10
1632643340000|2021-09-26 08:02:20|17010.79|16890.79|17017.36|16897.36|17019.07|16899.07|17010.79|16890.79|10
1632643350000|2021-09-26 08:02:30|17010.39|16890.39|17005.66|16885.66|17011.55|16891.55|17005.29|16885.29|10
1632643360000|2021-09-26 08:02:40|17005.29|16885.29|16992.73|16872.73|17005.29|16885.29|16992.73|16872.73|10
1632643370000|2021-09-26 08:02:50|16992.54|16872.54|16997.23|16877.23|16997.59|16877.59|16992.21|16872.21|10
1632643380000|2021-09-26 08:03:00|16997.14|16877.14|17016.89|16896.89|17016.89|16896.89|16997.14|16877.14|10
1632643390000|2021-09-26 08:03:10|17015.29|16895.29|17017.04|16897.04|17017.61|16897.61|17015.29|16895.29|9
1632643400000|2021-09-26 08:03:20|17016.57|16896.57|17014.61|16894.61|17018.98|16898.98|17013.72|16893.72|10
1632643410000|2021-09-26 08:03:30|17013.01|16893.01|17014.21|16894.21|17019.66|16899.66|17013.01|16893.01|10
1632643420000|2021-09-26 08:03:40|17013.68|16893.68|17009.47|16889.47|17015.04|16895.04|17009.47|16889.47|10
1632643430000|2021-09-26 08:03:50|17010.47|16890.47|16994.54|16874.54|17010.47|16890.47|16994.18|16874.18|10
1632643440000|2021-09-26 08:04:00|16989.54|16869.54|16970.5|16850.5|16989.54|16869.54|16969.2|16849.2|10
1632643450000|2021-09-26 08:04:10|16970.11|16850.11|16986.23|16866.23|16986.23|16866.23|16970.1|16850.1|10
1632643460000|2021-09-26 08:04:20|16986.58|16866.58|16995.17|16875.17|16995.17|16875.17|16986.58|16866.58|10
1632643470000|2021-09-26 08:04:30|16992.97|16872.97|16996.4|16876.4|16997.13|16877.13|16992.05|16872.05|10
1632643480000|2021-09-26 08:04:40|16996.73|16876.73|16999.12|16879.12|16999.88|16879.88|16996.73|16876.73|10
1632643490000|2021-09-26 08:04:50|16998.78|16878.78|16996.33|16876.33|16998.78|16878.78|16995.75|16875.75|10
1632643500000|2021-09-26 08:05:00|16997.01|16877.01|16995.96|16875.96|16998.78|16878.78|16995.68|16875.68|10
1632643510000|2021-09-26 08:05:10|16995.51|16875.51|16987.25|16867.25|16995.51|16875.51|16987.25|16867.25|10
1632643520000|2021-09-26 08:05:20|16986.17|16866.17|16983.71|16863.71|16986.86|16866.86|16983.17|16863.17|10
1632643530000|2021-09-26 08:05:30|16984.44|16864.44|16975.94|16855.94|16985.05|16865.05|16974.32|16854.32|10
1632643540000|2021-09-26 08:05:40|16977.67|16857.67|16978.88|16858.88|16978.88|16858.88|16973.15|16853.15|10
1632643550000|2021-09-26 08:05:50|16981.97|16861.97|16997.6|16877.6|16997.6|16877.6|16981.97|16861.97|10
1632643560000|2021-09-26 08:06:00|16998.53|16878.53|17007.9|16887.9|17008.04|16888.04|16998.48|16878.48|10
1632643570000|2021-09-26 08:06:10|17008.45|16888.45|17029.36|16909.36|17029.36|16909.36|17008.45|16888.45|10
1632643580000|2021-09-26 08:06:20|17030.46|16910.46|17036.59|16916.59|17036.68|16916.68|17030.46|16910.46|10
1632643590000|2021-09-26 08:06:30|17036.69|16916.69|17028.65|16908.65|17036.69|16916.69|17025.25|16905.25|10
1632643600000|2021-09-26 08:06:40|17027.16|16907.16|17027.29|16907.29|17027.45|16907.45|17025.92|16905.92|10
1632643610000|2021-09-26 08:06:50|17028.45|16908.45|17031.02|16911.02|17031.73|16911.73|17027.32|16907.32|10
1632643620000|2021-09-26 08:07:00|17030.01|16910.01|17042.51|16922.51|17042.51|16922.51|17030.01|16910.01|10
1632643630000|2021-09-26 08:07:10|17043.14|16923.14|17033.52|16913.52|17043.14|16923.14|17033.52|16913.52|10
1632643640000|2021-09-26 08:07:20|17031.8|16911.8|17032.14|16912.14|17032.14|16912.14|17027.43|16907.43|10
1632643650000|2021-09-26 08:07:30|17033.15|16913.15|17047.86|16927.86|17047.86|16927.86|17033.15|16913.15|10
1632643660000|2021-09-26 08:07:40|17049.7|16929.7|17055.03|16935.03|17057.85|16937.85|17049.7|16929.7|10
1632643670000|2021-09-26 08:07:50|17052.43|16932.43|17051.35|16931.35|17052.43|16932.43|17048.36|16928.36|10
1632643680000|2021-09-26 08:08:00|17052.23|16932.23|17052.39|16932.39|17053.44|16933.44|17052.17|16932.17|10
1632643690000|2021-09-26 08:08:10|17051.16|16931.16|17049.96|16929.96|17051.16|16931.16|17048.24|16928.24|10
1632643700000|2021-09-26 08:08:20|17051.65|16931.65|17051.09|16931.09|17051.75|16931.75|17049.42|16929.42|10
1632643710000|2021-09-26 08:08:30|17048.8|16928.8|17044.46|16924.46|17048.8|16928.8|17042.53|16922.53|10
1632643720000|2021-09-26 08:08:40|17044.88|16924.88|17046.55|16926.55|17046.55|16926.55|17044.88|16924.88|10
1632643730000|2021-09-26 08:08:50|17046.4|16926.4|17048.96|16928.96|17049.51|16929.51|17045.82|16925.82|10
1632643740000|2021-09-26 08:09:00|17051.04|16931.04|17047.02|16927.02|17051.64|16931.64|17046.84|16926.84|10
1632643750000|2021-09-26 08:09:10|17047.38|16927.38|17041.99|16921.99|17047.38|16927.38|17041.99|16921.99|10
1632643760000|2021-09-26 08:09:20|17042.76|16922.76|17040.43|16920.43|17042.76|16922.76|17040.02|16920.02|10
1632643770000|2021-09-26 08:09:30|17039.57|16919.57|17031.49|16911.49|17039.67|16919.67|17031.37|16911.37|10
1632643780000|2021-09-26 08:09:40|17030.52|16910.52|17025.09|16905.09|17030.52|16910.52|17025.09|16905.09|10
1632643790000|2021-09-26 08:09:50|17024.99|16904.99|17021.4|16901.4|17025.6|16905.6|17021.4|16901.4|10
1632643800000|2021-09-26 08:10:00|17019.89|16899.89|17023.65|16903.65|17024.17|16904.17|17019.63|16899.63|10
1632643810000|2021-09-26 08:10:10|17021.04|16901.04|17015.91|16895.91|17021.04|16901.04|17015.91|16895.91|10
1632643820000|2021-09-26 08:10:20|17014.53|16894.53|17011.88|16891.88|17014.53|16894.53|17011.88|16891.88|10
1632643830000|2021-09-26 08:10:30|17011.31|16891.31|17014.7|16894.7|17014.7|16894.7|17010.88|16890.88|10
1632643840000|2021-09-26 08:10:40|17015.28|16895.28|17020.37|16900.37|17020.54|16900.54|17015.28|16895.28|10
1632643850000|2021-09-26 08:10:50|17020.52|16900.52|17020.14|16900.14|17022.46|16902.46|17020.1|16900.1|10
1632643860000|2021-09-26 08:11:00|17019.88|16899.88|17010.49|16890.49|17020.04|16900.04|17010.49|16890.49|10
1632643870000|2021-09-26 08:11:10|17010.66|16890.66|16996.99|16876.99|17010.66|16890.66|16996.99|16876.99|10
1632643880000|2021-09-26 08:11:20|16998.47|16878.47|16990.6|16870.6|16998.47|16878.47|16989.85|16869.85|10
1632643890000|2021-09-26 08:11:30|16991.2|16871.2|16981.66|16861.66|16991.41|16871.41|16981.66|16861.66|10
1632643900000|2021-09-26 08:11:40|16979.32|16859.32|16959|16839|16979.32|16859.32|16958.76|16838.76|10
1632643910000|2021-09-26 08:11:50|16956.56|16836.56|16956.43|16836.43|16956.56|16836.56|16951.94|16831.94|10
1632643920000|2021-09-26 08:12:00|16959|16839|16945.69|16825.69|16959.15|16839.15|16945.69|16825.69|10
1632643930000|2021-09-26 08:12:10|16945.73|16825.73|16936.28|16816.28|16945.73|16825.73|16936.16|16816.16|10
1632643940000|2021-09-26 08:12:20|16934.64|16814.64|16929.34|16809.34|16934.64|16814.64|16929.2|16809.2|10
1632643950000|2021-09-26 08:12:30|16927.73|16807.73|16926.87|16806.87|16927.81|16807.81|16925.89|16805.89|10
1632643960000|2021-09-26 08:12:40|16923.98|16803.98|16923.44|16803.44|16924.39|16804.39|16917.91|16797.91|10
1632643970000|2021-09-26 08:12:50|16926.64|16806.64|16937.59|16817.59|16938.4|16818.4|16926.64|16806.64|10
1632643980000|2021-09-26 08:13:00|16937.71|16817.71|16927.63|16807.63|16937.87|16817.87|16927.4|16807.4|10
1632643990000|2021-09-26 08:13:10|16927.86|16807.86|16923.78|16803.78|16928.57|16808.57|16923.78|16803.78|10
1632644000000|2021-09-26 08:13:20|16923.59|16803.59|16924.63|16804.63|16924.63|16804.63|16922.62|16802.62|10
1632644010000|2021-09-26 08:13:30|16923.76|16803.76|16917.5|16797.5|16924.18|16804.18|16917.41|16797.41|10
1632644020000|2021-09-26 08:13:40|16917.07|16797.07|16912.27|16792.27|16917.07|16797.07|16912.27|16792.27|10
1632644030000|2021-09-26 08:13:50|16912.15|16792.15|16907.54|16787.54|16912.33|16792.33|16907.16|16787.16|10
1632644040000|2021-09-26 08:14:00|16907.46|16787.46|16903.19|16783.19|16907.46|16787.46|16903.19|16783.19|10
1632644050000|2021-09-26 08:14:10|16903.4|16783.4|16904.72|16784.72|16907.13|16787.13|16903.4|16783.4|10
1632644060000|2021-09-26 08:14:20|16904.12|16784.12|16904.65|16784.65|16905.78|16785.78|16904.02|16784.02|10
1632644070000|2021-09-26 08:14:30|16903.31|16783.31|16898|16778|16903.31|16783.31|16897.63|16777.63|9
1632644080000|2021-09-26 08:14:40|16898.55|16778.55|16894.16|16774.16|16899.28|16779.28|16894.16|16774.16|10
1632644090000|2021-09-26 08:14:50|16893.37|16773.37|16892.43|16772.43|16893.67|16773.67|16891.06|16771.06|10
1632644100000|2021-09-26 08:15:00|16891.86|16771.86|16890.89|16770.89|16891.86|16771.86|16889.31|16769.31|10
1632644110000|2021-09-26 08:15:10|16892.73|16772.73|16898.03|16778.03|16898.03|16778.03|16892.73|16772.73|10
1632644120000|2021-09-26 08:15:20|16899.76|16779.76|16899.71|16779.71|16901.69|16781.69|16899.71|16779.71|10
1632644130000|2021-09-26 08:15:30|16899.17|16779.17|16885.65|16765.65|16899.17|16779.17|16885.58|16765.58|10
1632644140000|2021-09-26 08:15:40|16886.91|16766.91|16886.37|16766.37|16888.68|16768.68|16886.37|16766.37|10
1632644150000|2021-09-26 08:15:50|16886.6|16766.6|16882.79|16762.79|16886.6|16766.6|16882.79|16762.79|10
1632644160000|2021-09-26 08:16:00|16883.13|16763.13|16883.07|16763.07|16884.14|16764.14|16883.07|16763.07|10
1632644170000|2021-09-26 08:16:10|16882.69|16762.69|16877.26|16757.26|16882.69|16762.69|16877.26|16757.26|10
1632644180000|2021-09-26 08:16:20|16877.27|16757.27|16876.68|16756.68|16878.52|16758.52|16876.43|16756.43|10
1632644190000|2021-09-26 08:16:30|16878.4|16758.4|16884.62|16764.62|16885.15|16765.15|16878.4|16758.4|10
1632644200000|2021-09-26 08:16:40|16885.62|16765.62|16891.74|16771.74|16891.74|16771.74|16885.62|16765.62|10
1632644210000|2021-09-26 08:16:50|16892.71|16772.71|16900.24|16780.24|16900.24|16780.24|16892.71|16772.71|10
1632644220000|2021-09-26 08:17:00|16900.11|16780.11|16910.82|16790.82|16910.82|16790.82|16900.11|16780.11|10
1632644230000|2021-09-26 08:17:10|16912.34|16792.34|16924|16804|16925.16|16805.16|16912.34|16792.34|10
1632644240000|2021-09-26 08:17:20|16923.95|16803.95|16919.86|16799.86|16926.47|16806.47|16919.86|16799.86|10
1632644250000|2021-09-26 08:17:30|16918.94|16798.94|16911.93|16791.93|16918.94|16798.94|16910.87|16790.87|10
1632644260000|2021-09-26 08:17:40|16911.66|16791.66|16912|16792|16912.74|16792.74|16910.54|16790.54|10
1632644270000|2021-09-26 08:17:50|16908.49|16788.49|16903.72|16783.72|16908.49|16788.49|16903.11|16783.11|9
1632644280000|2021-09-26 08:18:00|16904.87|16784.87|16904.25|16784.25|16905.87|16785.87|16904.25|16784.25|10
1632644290000|2021-09-26 08:18:10|16903.76|16783.76|16899.52|16779.52|16904.72|16784.72|16899.52|16779.52|10
1632644300000|2021-09-26 08:18:20|16899.67|16779.67|16891.44|16771.44|16899.67|16779.67|16891.44|16771.44|10
1632644310000|2021-09-26 08:18:30|16888.88|16768.88|16880.39|16760.39|16888.88|16768.88|16880.39|16760.39|10
1632644320000|2021-09-26 08:18:40|16880.85|16760.85|16877.61|16757.61|16880.85|16760.85|16876.9|16756.9|10
1632644330000|2021-09-26 08:18:50|16878.21|16758.21|16877.77|16757.77|16878.6|16758.6|16877.2|16757.2|10
1632644340000|2021-09-26 08:19:00|16877.61|16757.61|16866.87|16746.87|16877.61|16757.61|16866.01|16746.01|10
1632644350000|2021-09-26 08:19:10|16866.65|16746.65|16861.68|16741.68|16866.65|16746.65|16861.68|16741.68|10
1632644360000|2021-09-26 08:19:20|16860.8|16740.8|16842.68|16722.68|16860.8|16740.8|16842.68|16722.68|10
1632644370000|2021-09-26 08:19:30|16839.01|16719.01|16836.84|16716.84|16839.4|16719.4|16836.84|16716.84|10
1632644380000|2021-09-26 08:19:40|16835.92|16715.92|16827.32|16707.32|16836.07|16716.07|16827.11|16707.11|10
1632644390000|2021-09-26 08:19:50|16828.23|16708.23|16822.05|16702.05|16828.23|16708.23|16821.58|16701.58|10
1632644400000|2021-09-26 08:20:00|16822.78|16702.78|16816.76|16696.76|16822.78|16702.78|16816.76|16696.76|10
1632644410000|2021-09-26 08:20:10|16816.2|16696.2|16814.11|16694.11|16816.2|16696.2|16813.29|16693.29|10
1632644420000|2021-09-26 08:20:20|16814.52|16694.52|16812.85|16692.85|16814.52|16694.52|16812.52|16692.52|10
1632644430000|2021-09-26 08:20:30|16812.62|16692.62|16814.55|16694.55|16814.55|16694.55|16809.71|16689.71|10
1632644440000|2021-09-26 08:20:40|16814.7|16694.7|16804.69|16684.69|16815.37|16695.37|16804.69|16684.69|10
1632644450000|2021-09-26 08:20:50|16803.86|16683.86|16802.44|16682.44|16804.95|16684.95|16802.44|16682.44|10
1632644460000|2021-09-26 08:21:00|16805.07|16685.07|16801.42|16681.42|16806.29|16686.29|16801.42|16681.42|9
1632644470000|2021-09-26 08:21:10|16796.5|16676.5|16784.81|16664.81|16796.5|16676.5|16784.81|16664.81|10
1632644480000|2021-09-26 08:21:20|16785.5|16665.5|16782.24|16662.24|16785.5|16665.5|16781.43|16661.43|10
1632644490000|2021-09-26 08:21:30|16779.61|16659.61|16771.89|16651.89|16779.61|16659.61|16771.51|16651.51|10
1632644500000|2021-09-26 08:21:40|16772.41|16652.41|16768.35|16648.35|16772.41|16652.41|16768.24|16648.24|10
1632644510000|2021-09-26 08:21:50|16768.52|16648.52|16769.18|16649.18|16769.86|16649.86|16767.91|16647.91|10
1632644520000|2021-09-26 08:22:00|16769.56|16649.56|16763.49|16643.49|16769.7|16649.7|16763.49|16643.49|10
1632644530000|2021-09-26 08:22:10|16763.23|16643.23|16759.99|16639.99|16763.92|16643.92|16759.99|16639.99|10
1632644540000|2021-09-26 08:22:20|16757.58|16637.58|16751.23|16631.23|16757.58|16637.58|16749.95|16629.95|10
1632644550000|2021-09-26 08:22:30|16753.13|16633.13|16748.56|16628.56|16753.78|16633.78|16748.56|16628.56|10
1632644560000|2021-09-26 08:22:40|16748.28|16628.28|16746.38|16626.38|16751.48|16631.48|16746.38|16626.38|10
1632644570000|2021-09-26 08:22:50|16745.39|16625.39|16748.39|16628.39|16748.39|16628.39|16744.57|16624.57|10
1632644580000|2021-09-26 08:23:00|16749.44|16629.44|16771.01|16651.01|16771.01|16651.01|16749.44|16629.44|10
1632644590000|2021-09-26 08:23:10|16771.76|16651.76|16774.12|16654.12|16774.37|16654.37|16771.76|16651.76|10
1632644600000|2021-09-26 08:23:20|16771.86|16651.86|16765.84|16645.84|16772.12|16652.12|16762.55|16642.55|10
1632644610000|2021-09-26 08:23:30|16764.19|16644.19|16766.85|16646.85|16766.85|16646.85|16763.71|16643.71|10
1632644620000|2021-09-26 08:23:40|16767.57|16647.57|16776.14|16656.14|16776.14|16656.14|16767.36|16647.36|10
1632644630000|2021-09-26 08:23:50|16776.63|16656.63|16775.14|16655.14|16776.63|16656.63|16774.72|16654.72|9
1632644640000|2021-09-26 08:24:00|16774.46|16654.46|16775.75|16655.75|16776.75|16656.75|16774.46|16654.46|10
1632644650000|2021-09-26 08:24:10|16775.31|16655.31|16780.78|16660.78|16780.78|16660.78|16774.98|16654.98|10
1632644660000|2021-09-26 08:24:20|16786.17|16666.17|16821.18|16701.18|16821.18|16701.18|16786.17|16666.17|10
1632644670000|2021-09-26 08:24:30|16821.76|16701.76|16848.18|16728.18|16848.18|16728.18|16820.86|16700.86|10
1632644680000|2021-09-26 08:24:40|16848.62|16728.62|16860.8|16740.8|16862.62|16742.62|16848.62|16728.62|10
1632644690000|2021-09-26 08:24:50|16861.41|16741.41|16869.34|16749.34|16870.65|16750.65|16861.41|16741.41|10
1632644700000|2021-09-26 08:25:00|16866.22|16746.22|16860.93|16740.93|16866.98|16746.98|16860.93|16740.93|10
1632644710000|2021-09-26 08:25:10|16861.49|16741.49|16866.28|16746.28|16866.31|16746.31|16861.49|16741.49|10
1632644720000|2021-09-26 08:25:20|16868.25|16748.25|16884.72|16764.72|16884.72|16764.72|16868.25|16748.25|10
1632644730000|2021-09-26 08:25:30|16885.56|16765.56|16886.62|16766.62|16891.54|16771.54|16885.56|16765.56|10
1632644740000|2021-09-26 08:25:40|16886.44|16766.44|16886.15|16766.15|16888.21|16768.21|16883.59|16763.59|10
1632644750000|2021-09-26 08:25:50|16883.24|16763.24|16863.26|16743.26|16883.24|16763.24|16863.26|16743.26|10
1632644760000|2021-09-26 08:26:00|16865.29|16745.29|16876.87|16756.87|16876.87|16756.87|16863.3|16743.3|10
1632644770000|2021-09-26 08:26:10|16876.07|16756.07|16871.25|16751.25|16877.76|16757.76|16871.25|16751.25|10
1632644780000|2021-09-26 08:26:20|16871.38|16751.38|16877.44|16757.44|16877.44|16757.44|16871.38|16751.38|10
1632644790000|2021-09-26 08:26:30|16877.48|16757.48|16882.6|16762.6|16882.6|16762.6|16877.48|16757.48|10
1632644800000|2021-09-26 08:26:40|16883.42|16763.42|16883.51|16763.51|16886.29|16766.29|16883.42|16763.42|10
1632644810000|2021-09-26 08:26:50|16883.38|16763.38|16882.4|16762.4|16883.38|16763.38|16882.15|16762.15|10
1632644820000|2021-09-26 08:27:00|16882.1|16762.1|16873.04|16753.04|16882.94|16762.94|16873.04|16753.04|10
1632644830000|2021-09-26 08:27:10|16872.48|16752.48|16863.19|16743.19|16872.48|16752.48|16863.19|16743.19|10
1632644840000|2021-09-26 08:27:20|16862.89|16742.89|16860.44|16740.44|16862.89|16742.89|16859.25|16739.25|10
1632644850000|2021-09-26 08:27:30|16860.61|16740.61|16864.63|16744.63|16866.45|16746.45|16860.46|16740.46|10
1632644860000|2021-09-26 08:27:40|16866.8|16746.8|16867.16|16747.16|16868.61|16748.61|16866.7|16746.7|10
1632644870000|2021-09-26 08:27:50|16866.08|16746.08|16858.97|16738.97|16866.21|16746.21|16858.95|16738.95|10
1632644880000|2021-09-26 08:28:00|16859.2|16739.2|16856.62|16736.62|16859.2|16739.2|16856.34|16736.34|10
1632644890000|2021-09-26 08:28:10|16856.5|16736.5|16855.05|16735.05|16856.6|16736.6|16855.05|16735.05|10
1632644900000|2021-09-26 08:28:20|16853.88|16733.88|16848.94|16728.94|16853.88|16733.88|16847.88|16727.88|10
1632644910000|2021-09-26 08:28:30|16849.32|16729.32|16860.89|16740.89|16860.89|16740.89|16849.32|16729.32|10
1632644920000|2021-09-26 08:28:40|16862.02|16742.02|16858.89|16738.89|16864.72|16744.72|16858.89|16738.89|10
1632644930000|2021-09-26 08:28:50|16857.75|16737.75|16852.3|16732.3|16857.75|16737.75|16852.3|16732.3|10
1632644940000|2021-09-26 08:29:00|16852.47|16732.47|16852.48|16732.48|16855.29|16735.29|16852.18|16732.18|10
1632644950000|2021-09-26 08:29:10|16852.01|16732.01|16862.61|16742.61|16862.61|16742.61|16851.55|16731.55|10
1632644960000|2021-09-26 08:29:20|16861.67|16741.67|16868.55|16748.55|16868.55|16748.55|16861.67|16741.67|10
1632644970000|2021-09-26 08:29:30|16869.66|16749.66|16880.33|16760.33|16880.33|16760.33|16869.66|16749.66|10
1632644980000|2021-09-26 08:29:40|16881.11|16761.11|16891.54|16771.54|16891.54|16771.54|16881.11|16761.11|10
1632644990000|2021-09-26 08:29:50|16892.26|16772.26|16896.76|16776.76|16896.76|16776.76|16892.21|16772.21|10
1632645000000|2021-09-26 08:30:00|16896.4|16776.4|16902.18|16782.18|16902.18|16782.18|16896.4|16776.4|10
1632645010000|2021-09-26 08:30:10|16902.42|16782.42|16894.57|16774.57|16903.26|16783.26|16894.57|16774.57|10
1632645020000|2021-09-26 08:30:20|16893.59|16773.59|16880.16|16760.16|16893.59|16773.59|16879.53|16759.53|10
1632645030000|2021-09-26 08:30:30|16881.18|16761.18|16903.49|16783.49|16903.84|16783.84|16881.18|16761.18|10
1632645040000|2021-09-26 08:30:40|16904.04|16784.04|16915.97|16795.97|16915.97|16795.97|16904.04|16784.04|10
1632645050000|2021-09-26 08:30:50|16917.8|16797.8|16931.11|16811.11|16931.11|16811.11|16917.8|16797.8|10
1632645060000|2021-09-26 08:31:00|16932.83|16812.83|16939.85|16819.85|16939.85|16819.85|16931.51|16811.51|10
1632645070000|2021-09-26 08:31:10|16940.84|16820.84|16946.78|16826.78|16946.78|16826.78|16940.84|16820.84|10
1632645080000|2021-09-26 08:31:20|16945.73|16825.73|16952.14|16832.14|16952.14|16832.14|16945.5|16825.5|10
1632645090000|2021-09-26 08:31:30|16953.86|16833.86|16961.28|16841.28|16961.28|16841.28|16953.86|16833.86|9
1632645100000|2021-09-26 08:31:40|16961.37|16841.37|16962.87|16842.87|16963.97|16843.97|16961.37|16841.37|10
1632645110000|2021-09-26 08:31:50|16963.29|16843.29|16963.92|16843.92|16964.06|16844.06|16962.99|16842.99|10
1632645120000|2021-09-26 08:32:00|16963.74|16843.74|16960.09|16840.09|16963.74|16843.74|16960.09|16840.09|10
1632645130000|2021-09-26 08:32:10|16959.44|16839.44|16954.23|16834.23|16960.11|16840.11|16953.27|16833.27|10
1632645140000|2021-09-26 08:32:20|16954.1|16834.1|16953.64|16833.64|16956.51|16836.51|16953.64|16833.64|10
1632645150000|2021-09-26 08:32:30|16953.36|16833.36|16955.23|16835.23|16955.79|16835.79|16953.36|16833.36|10
1632645160000|2021-09-26 08:32:40|16954.12|16834.12|16947.63|16827.63|16954.12|16834.12|16947.63|16827.63|9
1632645170000|2021-09-26 08:32:50|16947|16827|16938.06|16818.06|16947|16827|16938.06|16818.06|10
1632645180000|2021-09-26 08:33:00|16937.81|16817.81|16926.45|16806.45|16938.35|16818.35|16926.45|16806.45|10
1632645190000|2021-09-26 08:33:10|16926.25|16806.25|16927.83|16807.83|16928.52|16808.52|16925|16805|10
1632645200000|2021-09-26 08:33:20|16928|16808|16925.66|16805.66|16928|16808|16924.66|16804.66|10
1632645210000|2021-09-26 08:33:30|16925.76|16805.76|16931.16|16811.16|16931.44|16811.44|16925.76|16805.76|10
1632645220000|2021-09-26 08:33:40|16931.37|16811.37|16929.05|16809.05|16931.37|16811.37|16928.68|16808.68|10
1632645230000|2021-09-26 08:33:50|16928.48|16808.48|16923.37|16803.37|16928.48|16808.48|16923.37|16803.37|9
1632645240000|2021-09-26 08:34:00|16922.17|16802.17|16920.69|16800.69|16922.17|16802.17|16918.03|16798.03|10
1632645250000|2021-09-26 08:34:10|16920.96|16800.96|16917.66|16797.66|16921.92|16801.92|16917.66|16797.66|10
1632645260000|2021-09-26 08:34:20|16917.06|16797.06|16915.86|16795.86|16917.19|16797.19|16914.66|16794.66|10
1632645270000|2021-09-26 08:34:30|16916.87|16796.87|16912.89|16792.89|16919.62|16799.62|16912.89|16792.89|10
1632645280000|2021-09-26 08:34:40|16913.28|16793.28|16907.82|16787.82|16913.38|16793.38|16907.82|16787.82|10
1632645290000|2021-09-26 08:34:50|16907.43|16787.43|16904.35|16784.35|16908.5|16788.5|16904.35|16784.35|10
1632645300000|2021-09-26 08:35:00|16904.48|16784.48|16897.48|16777.48|16904.48|16784.48|16897.48|16777.48|10
1632645310000|2021-09-26 08:35:10|16897.45|16777.45|16891.29|16771.29|16897.45|16777.45|16891.29|16771.29|10
1632645320000|2021-09-26 08:35:20|16890.27|16770.27|16880.28|16760.28|16890.27|16770.27|16880.28|16760.28|10
1632645330000|2021-09-26 08:35:30|16879.77|16759.77|16877.63|16757.63|16879.77|16759.77|16877.44|16757.44|10
1632645340000|2021-09-26 08:35:40|16877.26|16757.26|16865.91|16745.91|16877.26|16757.26|16864.61|16744.61|10
1632645350000|2021-09-26 08:35:50|16865.25|16745.25|16861.86|16741.86|16865.25|16745.25|16860.48|16740.48|10
1632645360000|2021-09-26 08:36:00|16861.8|16741.8|16866.28|16746.28|16867.45|16747.45|16861.8|16741.8|10
1632645370000|2021-09-26 08:36:10|16865.34|16745.34|16867.85|16747.85|16867.85|16747.85|16863.13|16743.13|10
1632645380000|2021-09-26 08:36:20|16867.4|16747.4|16868.67|16748.67|16869.71|16749.71|16867.02|16747.02|10
1632645390000|2021-09-26 08:36:30|16868.2|16748.2|16859.05|16739.05|16868.2|16748.2|16859.05|16739.05|10
1632645400000|2021-09-26 08:36:40|16859|16739|16857.11|16737.11|16859|16739|16856.74|16736.74|10
1632645410000|2021-09-26 08:36:50|16857.44|16737.44|16847.43|16727.43|16857.45|16737.45|16847.01|16727.01|10
1632645420000|2021-09-26 08:37:00|16847.81|16727.81|16845.73|16725.73|16848.43|16728.43|16845.73|16725.73|10
1632645430000|2021-09-26 08:37:10|16845.23|16725.23|16842.52|16722.52|16845.23|16725.23|16842.52|16722.52|10
1632645440000|2021-09-26 08:37:20|16843.51|16723.51|16842.02|16722.02|16843.66|16723.66|16841.74|16721.74|10
1632645450000|2021-09-26 08:37:30|16841.72|16721.72|16843.71|16723.71|16844.2|16724.2|16841.72|16721.72|10
1632645460000|2021-09-26 08:37:40|16844.35|16724.35|16848.95|16728.95|16848.95|16728.95|16843.96|16723.96|10
1632645470000|2021-09-26 08:37:50|16848.86|16728.86|16856|16736|16856.32|16736.32|16847.97|16727.97|10
1632645480000|2021-09-26 08:38:00|16856.16|16736.16|16867.82|16747.82|16867.82|16747.82|16856.16|16736.16|9
1632645490000|2021-09-26 08:38:10|16868.13|16748.13|16881.09|16761.09|16881.09|16761.09|16868.13|16748.13|10
1632645500000|2021-09-26 08:38:20|16883.19|16763.19|16887.04|16767.04|16887.05|16767.05|16883.19|16763.19|10
1632645510000|2021-09-26 08:38:30|16887.34|16767.34|16893.34|16773.34|16893.67|16773.67|16887.34|16767.34|10
1632645520000|2021-09-26 08:38:40|16893.21|16773.21|16902.4|16782.4|16902.4|16782.4|16893.1|16773.1|10
1632645530000|2021-09-26 08:38:50|16902.1|16782.1|16912.93|16792.93|16912.93|16792.93|16902.1|16782.1|10
1632645540000|2021-09-26 08:39:00|16913.04|16793.04|16913.55|16793.55|16913.91|16793.91|16910.59|16790.59|10
1632645550000|2021-09-26 08:39:10|16913.4|16793.4|16910.64|16790.64|16913.4|16793.4|16910.64|16790.64|10
1632645560000|2021-09-26 08:39:20|16910.1|16790.1|16904.74|16784.74|16910.1|16790.1|16904.74|16784.74|10
1632645570000|2021-09-26 08:39:30|16904.29|16784.29|16900.43|16780.43|16904.29|16784.29|16900.43|16780.43|10
1632645580000|2021-09-26 08:39:40|16900.2|16780.2|16895.85|16775.85|16900.2|16780.2|16895.85|16775.85|10
1632645590000|2021-09-26 08:39:50|16896.12|16776.12|16889.05|16769.05|16896.12|16776.12|16888.65|16768.65|10
1632645600000|2021-09-26 08:40:00|16888.87|16768.87|16883.8|16763.8|16888.87|16768.87|16883.8|16763.8|10
1632645610000|2021-09-26 08:40:10|16883.45|16763.45|16875.72|16755.72|16883.45|16763.45|16875.72|16755.72|10
1632645620000|2021-09-26 08:40:20|16876.16|16756.16|16871.82|16751.82|16876.83|16756.83|16871.82|16751.82|10
1632645630000|2021-09-26 08:40:30|16871.45|16751.45|16869.03|16749.03|16871.53|16751.53|16868.69|16748.69|10
1632645640000|2021-09-26 08:40:40|16867.84|16747.84|16868.64|16748.64|16868.84|16748.84|16865.84|16745.84|10
1632645650000|2021-09-26 08:40:50|16870.5|16750.5|16876.91|16756.91|16876.98|16756.98|16870.5|16750.5|10
1632645660000|2021-09-26 08:41:00|16877.33|16757.33|16874.75|16754.75|16877.67|16757.67|16874.75|16754.75|9
1632645670000|2021-09-26 08:41:10|16874.84|16754.84|16867.08|16747.08|16874.84|16754.84|16867.08|16747.08|10
1632645680000|2021-09-26 08:41:20|16866.89|16746.89|16862.65|16742.65|16866.99|16746.99|16862.65|16742.65|10
1632645690000|2021-09-26 08:41:30|16862.52|16742.52|16857.66|16737.66|16863.35|16743.35|16857.66|16737.66|10
1632645700000|2021-09-26 08:41:40|16857.98|16737.98|16857.56|16737.56|16858.25|16738.25|16857.39|16737.39|10
1632645710000|2021-09-26 08:41:50|16856.57|16736.57|16854.03|16734.03|16856.57|16736.57|16854.03|16734.03|10
1632645720000|2021-09-26 08:42:00|16853.76|16733.76|16852.4|16732.4|16853.84|16733.84|16852.1|16732.1|10
1632645730000|2021-09-26 08:42:10|16852.63|16732.63|16855.45|16735.45|16855.45|16735.45|16852.63|16732.63|10
1632645740000|2021-09-26 08:42:20|16855.92|16735.92|16855.24|16735.24|16855.98|16735.98|16855.16|16735.16|9
1632645750000|2021-09-26 08:42:30|16855.06|16735.06|16853.31|16733.31|16855.06|16735.06|16851.75|16731.75|9
1632645760000|2021-09-26 08:42:40|16852.97|16732.97|16851.96|16731.96|16853.19|16733.19|16851.96|16731.96|10
1632645770000|2021-09-26 08:42:50|16850.87|16730.87|16850.98|16730.98|16850.98|16730.98|16845.43|16725.43|10
1632645780000|2021-09-26 08:43:00|16852.54|16732.54|16859.76|16739.76|16860.09|16740.09|16852.19|16732.19|10
1632645790000|2021-09-26 08:43:10|16861.15|16741.15|16864.22|16744.22|16864.61|16744.61|16861.15|16741.15|10
1632645800000|2021-09-26 08:43:20|16863.67|16743.67|16869.45|16749.45|16869.45|16749.45|16863.67|16743.67|10
1632645810000|2021-09-26 08:43:30|16869.55|16749.55|16866.55|16746.55|16869.55|16749.55|16866.5|16746.5|10
1632645820000|2021-09-26 08:43:40|16862.01|16742.01|16849.85|16729.85|16862.01|16742.01|16849.85|16729.85|10
1632645830000|2021-09-26 08:43:50|16850.71|16730.71|16847.13|16727.13|16850.71|16730.71|16846.85|16726.85|10
1632645840000|2021-09-26 08:44:00|16847.09|16727.09|16844.28|16724.28|16847.09|16727.09|16844.28|16724.28|10
1632645850000|2021-09-26 08:44:10|16843.94|16723.94|16842.29|16722.29|16843.96|16723.96|16842.29|16722.29|10
1632645860000|2021-09-26 08:44:20|16840.74|16720.74|16837.52|16717.52|16840.78|16720.78|16837.52|16717.52|10
1632645870000|2021-09-26 08:44:30|16837.53|16717.53|16837.63|16717.63|16837.94|16717.94|16835.73|16715.73|10
1632645880000|2021-09-26 08:44:40|16837.69|16717.69|16828.93|16708.93|16837.69|16717.69|16828.93|16708.93|10
1632645890000|2021-09-26 08:44:50|16829.25|16709.25|16827.03|16707.03|16829.38|16709.38|16826.42|16706.42|10
1632645900000|2021-09-26 08:45:00|16827.09|16707.09|16822.37|16702.37|16827.09|16707.09|16822.37|16702.37|10
1632645910000|2021-09-26 08:45:10|16820.26|16700.26|16819.02|16699.02|16820.26|16700.26|16819.02|16699.02|10
1632645920000|2021-09-26 08:45:20|16818.72|16698.72|16823.49|16703.49|16824.26|16704.26|16818.72|16698.72|10
1632645930000|2021-09-26 08:45:30|16823.75|16703.75|16824.06|16704.06|16824.28|16704.28|16823.75|16703.75|10
1632645940000|2021-09-26 08:45:40|16824.11|16704.11|16824.02|16704.02|16824.11|16704.11|16822.71|16702.71|10
1632645950000|2021-09-26 08:45:50|16823.28|16703.28|16818.83|16698.83|16823.28|16703.28|16818.01|16698.01|10
1632645960000|2021-09-26 08:46:00|16819.11|16699.11|16822.52|16702.52|16823.51|16703.51|16817.6|16697.6|10
1632645970000|2021-09-26 08:46:10|16821.97|16701.97|16823.29|16703.29|16825.16|16705.16|16821.97|16701.97|9
1632645980000|2021-09-26 08:46:20|16823.33|16703.33|16823.79|16703.79|16824.36|16704.36|16822.7|16702.7|10
1632645990000|2021-09-26 08:46:30|16824.57|16704.57|16838.18|16718.18|16838.18|16718.18|16824.57|16704.57|10
1632646000000|2021-09-26 08:46:40|16838.65|16718.65|16845.82|16725.82|16845.82|16725.82|16838.65|16718.65|10
1632646010000|2021-09-26 08:46:50|16846.86|16726.86|16859.23|16739.23|16859.23|16739.23|16846.86|16726.86|10
1632646020000|2021-09-26 08:47:00|16860|16740|16869.74|16749.74|16869.74|16749.74|16859.05|16739.05|10
1632646030000|2021-09-26 08:47:10|16870.79|16750.79|16877.49|16757.49|16877.71|16757.71|16870.79|16750.79|10
1632646040000|2021-09-26 08:47:20|16877.7|16757.7|16889.05|16769.05|16889.05|16769.05|16877.7|16757.7|9
1632646050000|2021-09-26 08:47:30|16888.84|16768.84|16894.12|16774.12|16894.5|16774.5|16888.84|16768.84|10
1632646060000|2021-09-26 08:47:40|16894.27|16774.27|16901.52|16781.52|16901.52|16781.52|16894.26|16774.26|10
1632646070000|2021-09-26 08:47:50|16900.98|16780.98|16900.9|16780.9|16902.88|16782.88|16900.9|16780.9|10
1632646080000|2021-09-26 08:48:00|16900.93|16780.93|16896.09|16776.09|16900.93|16780.93|16896.09|16776.09|10
1632646090000|2021-09-26 08:48:10|16896.11|16776.11|16895.46|16775.46|16896.12|16776.12|16894.74|16774.74|10
1632646100000|2021-09-26 08:48:20|16895.75|16775.75|16899.71|16779.71|16899.71|16779.71|16895.75|16775.75|10
1632646110000|2021-09-26 08:48:30|16899.79|16779.79|16902.75|16782.75|16902.75|16782.75|16899.31|16779.31|10
1632646120000|2021-09-26 08:48:40|16902.62|16782.62|16903.7|16783.7|16903.7|16783.7|16902.62|16782.62|9
1632646130000|2021-09-26 08:48:50|16904.13|16784.13|16902.22|16782.22|16904.21|16784.21|16900.92|16780.92|10
1632646140000|2021-09-26 08:49:00|16902.24|16782.24|16902.82|16782.82|16902.82|16782.82|16901.76|16781.76|9
1632646150000|2021-09-26 08:49:10|16903.68|16783.68|16907.31|16787.31|16907.31|16787.31|16902.64|16782.64|10
1632646160000|2021-09-26 08:49:20|16907.85|16787.85|16905.83|16785.83|16908.22|16788.22|16905.72|16785.72|10
1632646170000|2021-09-26 08:49:30|16906.4|16786.4|16908.94|16788.94|16908.94|16788.94|16906.4|16786.4|10
1632646180000|2021-09-26 08:49:40|16909.47|16789.47|16910.66|16790.66|16910.66|16790.66|16909.23|16789.23|10
1632646190000|2021-09-26 08:49:50|16911.39|16791.39|16920.99|16800.99|16920.99|16800.99|16911.39|16791.39|10
1632646200000|2021-09-26 08:50:00|16923.59|16803.59|16930.47|16810.47|16930.47|16810.47|16923.59|16803.59|10
1632646210000|2021-09-26 08:50:10|16930.8|16810.8|16935.87|16815.87|16935.87|16815.87|16930.13|16810.13|10
1632646220000|2021-09-26 08:50:20|16938.71|16818.71|16948.43|16828.43|16948.52|16828.52|16938.71|16818.71|10
1632646230000|2021-09-26 08:50:30|16948.88|16828.88|16952.18|16832.18|16952.35|16832.35|16948.88|16828.88|10
1632646240000|2021-09-26 08:50:40|16951.92|16831.92|16947.65|16827.65|16952.7|16832.7|16947.65|16827.65|10
1632646250000|2021-09-26 08:50:50|16947.5|16827.5|16941.64|16821.64|16947.5|16827.5|16941.64|16821.64|10
1632646260000|2021-09-26 08:51:00|16941.56|16821.56|16929.32|16809.32|16941.56|16821.56|16929.32|16809.32|10
1632646270000|2021-09-26 08:51:10|16926.2|16806.2|16917.31|16797.31|16926.2|16806.2|16916.07|16796.07|9
1632646280000|2021-09-26 08:51:20|16916.71|16796.71|16912.57|16792.57|16916.71|16796.71|16912.47|16792.47|10
1632646290000|2021-09-26 08:51:30|16912.18|16792.18|16912.1|16792.1|16913.33|16793.33|16911.45|16791.45|10
1632646300000|2021-09-26 08:51:40|16911.68|16791.68|16910.12|16790.12|16911.68|16791.68|16909.61|16789.61|9
1632646310000|2021-09-26 08:51:50|16910.58|16790.58|16913.04|16793.04|16913.04|16793.04|16910.58|16790.58|9
1632646320000|2021-09-26 08:52:00|16913.42|16793.42|16919.58|16799.58|16919.58|16799.58|16913.42|16793.42|10
1632646330000|2021-09-26 08:52:10|16919.87|16799.87|16924.73|16804.73|16924.73|16804.73|16918.79|16798.79|10
1632646340000|2021-09-26 08:52:20|16925.03|16805.03|16933.42|16813.42|16933.42|16813.42|16924.29|16804.29|10
1632646350000|2021-09-26 08:52:30|16934.79|16814.79|16935.73|16815.73|16936.82|16816.82|16934.13|16814.13|10
1632646360000|2021-09-26 08:52:40|16935.1|16815.1|16936.32|16816.32|16936.32|16816.32|16934.7|16814.7|10
1632646370000|2021-09-26 08:52:50|16937.86|16817.86|16932.96|16812.96|16938.07|16818.07|16932.96|16812.96|10
1632646380000|2021-09-26 08:53:00|16932.35|16812.35|16931|16811|16932.61|16812.61|16931|16811|10
1632646390000|2021-09-26 08:53:10|16929.08|16809.08|16926.5|16806.5|16929.08|16809.08|16926.06|16806.06|9
1632646400000|2021-09-26 08:53:20|16926.37|16806.37|16926.19|16806.19|16926.74|16806.74|16925.7|16805.7|9
1632646410000|2021-09-26 08:53:30|16925.3|16805.3|16919.47|16799.47|16925.3|16805.3|16919.47|16799.47|10
1632646420000|2021-09-26 08:53:40|16918.4|16798.4|16915.42|16795.42|16919.42|16799.42|16915.42|16795.42|10
1632646430000|2021-09-26 08:53:50|16915.02|16795.02|16911.06|16791.06|16915.44|16795.44|16911.06|16791.06|10
1632646440000|2021-09-26 08:54:00|16910.66|16790.66|16912.18|16792.18|16912.5|16792.5|16910.61|16790.61|10
1632646450000|2021-09-26 08:54:10|16912.21|16792.21|16909.75|16789.75|16912.23|16792.23|16909.38|16789.38|10
1632646460000|2021-09-26 08:54:20|16908.42|16788.42|16910.52|16790.52|16910.52|16790.52|16908.27|16788.27|10
1632646470000|2021-09-26 08:54:30|16911.09|16791.09|16916.32|16796.32|16916.32|16796.32|16910.96|16790.96|10
1632646480000|2021-09-26 08:54:40|16917.76|16797.76|16931.35|16811.35|16931.35|16811.35|16917.76|16797.76|10
1632646490000|2021-09-26 08:54:50|16932.58|16812.58|16944.41|16824.41|16945.78|16825.78|16932.58|16812.58|10
1632646500000|2021-09-26 08:55:00|16944.66|16824.66|16939.35|16819.35|16944.66|16824.66|16939.35|16819.35|10
1632646510000|2021-09-26 08:55:10|16939.9|16819.9|16945.23|16825.23|16945.23|16825.23|16939.32|16819.32|10
1632646520000|2021-09-26 08:55:20|16945.65|16825.65|16949.48|16829.48|16949.75|16829.75|16945.65|16825.65|10
1632646530000|2021-09-26 08:55:30|16949.66|16829.66|16950.09|16830.09|16950.22|16830.22|16949.58|16829.58|8
1632646540000|2021-09-26 08:55:40|16951.01|16831.01|16950.97|16830.97|16952.09|16832.09|16950.97|16830.97|10
1632646550000|2021-09-26 08:55:50|16950.11|16830.11|16944.62|16824.62|16950.11|16830.11|16944.62|16824.62|10
1632646560000|2021-09-26 08:56:00|16944.25|16824.25|16942.5|16822.5|16944.66|16824.66|16942.5|16822.5|10
1632646570000|2021-09-26 08:56:10|16942.24|16822.24|16944.01|16824.01|16944.15|16824.15|16942.24|16822.24|10
1632646580000|2021-09-26 08:56:20|16943.02|16823.02|16937.92|16817.92|16943.02|16823.02|16937.92|16817.92|10
1632646590000|2021-09-26 08:56:30|16938.05|16818.05|16941.86|16821.86|16941.86|16821.86|16938.05|16818.05|10
1632646600000|2021-09-26 08:56:40|16942.46|16822.46|16943.69|16823.69|16943.69|16823.69|16942.46|16822.46|10
1632646610000|2021-09-26 08:56:50|16943.68|16823.68|16947.05|16827.05|16947.23|16827.23|16943.68|16823.68|10
1632646620000|2021-09-26 08:57:00|16947.03|16827.03|16951.26|16831.26|16951.49|16831.49|16946.87|16826.87|10
1632646630000|2021-09-26 08:57:10|16952.27|16832.27|16956.66|16836.66|16956.66|16836.66|16952.27|16832.27|10
1632646640000|2021-09-26 08:57:20|16956.4|16836.4|16957.77|16837.77|16957.77|16837.77|16956.4|16836.4|10
1632646650000|2021-09-26 08:57:30|16957.94|16837.94|16965.53|16845.53|16965.61|16845.61|16957.94|16837.94|10
1632646660000|2021-09-26 08:57:40|16965.77|16845.77|16970.66|16850.66|16970.96|16850.96|16965.26|16845.26|10
1632646670000|2021-09-26 08:57:50|16970.11|16850.11|16972.24|16852.24|16973.23|16853.23|16970.11|16850.11|10
1632646680000|2021-09-26 08:58:00|16972.4|16852.4|16967.39|16847.39|16972.4|16852.4|16967.39|16847.39|10
1632646690000|2021-09-26 08:58:10|16966.88|16846.88|16961.8|16841.8|16966.88|16846.88|16961.8|16841.8|10
1632646700000|2021-09-26 08:58:20|16961.83|16841.83|16961.82|16841.82|16963.26|16843.26|16961.34|16841.34|10
1632646710000|2021-09-26 08:58:30|16960.98|16840.98|16962.33|16842.33|16962.83|16842.83|16960.98|16840.98|10
1632646720000|2021-09-26 08:58:40|16963.39|16843.39|16968.86|16848.86|16968.86|16848.86|16963.39|16843.39|10
1632646730000|2021-09-26 08:58:50|16968.73|16848.73|16972.84|16852.84|16972.84|16852.84|16968.73|16848.73|10
1632646740000|2021-09-26 08:59:00|16973.42|16853.42|16974.7|16854.7|16975.26|16855.26|16973.42|16853.42|10
1632646750000|2021-09-26 08:59:10|16974.8|16854.8|16973.27|16853.27|16974.8|16854.8|16972.52|16852.52|10
1632646760000|2021-09-26 08:59:20|16973.77|16853.77|16973.87|16853.87|16973.87|16853.87|16972.53|16852.53|10
1632646770000|2021-09-26 08:59:30|16974.55|16854.55|16975.19|16855.19|16975.19|16855.19|16973.75|16853.75|10
1632646780000|2021-09-26 08:59:40|16975.45|16855.45|16979.05|16859.05|16979.06|16859.06|16975.28|16855.28|10
1632646790000|2021-09-26 08:59:50|16979.43|16859.43|16986.14|16866.14|16986.14|16866.14|16979.43|16859.43|10
1632646800000|2021-09-26 09:00:00|16987.07|16867.07|16988.62|16868.62|16988.62|16868.62|16987.07|16867.07|10
1632646810000|2021-09-26 09:00:10|16988.47|16868.47|16987.65|16867.65|16989.56|16869.56|16987.12|16867.12|9
1632646820000|2021-09-26 09:00:20|16986.36|16866.36|16979.16|16859.16|16986.88|16866.88|16979.16|16859.16|10
1632646830000|2021-09-26 09:00:30|16978.99|16858.99|16981.54|16861.54|16981.54|16861.54|16977.38|16857.38|10
1632646840000|2021-09-26 09:00:40|16982.03|16862.03|16984.19|16864.19|16984.19|16864.19|16981|16861|10
1632646850000|2021-09-26 09:00:50|16984.08|16864.08|16983.92|16863.92|16985.5|16865.5|16983.92|16863.92|10
1632646860000|2021-09-26 09:01:00|16983.95|16863.95|16982.56|16862.56|16983.95|16863.95|16982.56|16862.56|10
1632646870000|2021-09-26 09:01:10|16982.74|16862.74|16982.94|16862.94|16983.58|16863.58|16982.74|16862.74|10
1632646880000|2021-09-26 09:01:20|16983.27|16863.27|16985.99|16865.99|16985.99|16865.99|16982.76|16862.76|10
1632646890000|2021-09-26 09:01:30|16986.77|16866.77|16991.94|16871.94|16991.94|16871.94|16986.77|16866.77|10
1632646900000|2021-09-26 09:01:40|16991.62|16871.62|16992.01|16872.01|16992.83|16872.83|16991.21|16871.21|10
1632646910000|2021-09-26 09:01:50|16993.37|16873.37|16995.61|16875.61|16995.61|16875.61|16993.37|16873.37|10
1632646920000|2021-09-26 09:02:00|16996.14|16876.14|16998.78|16878.78|16999.24|16879.24|16996.14|16876.14|10
1632646930000|2021-09-26 09:02:10|16998.83|16878.83|17000.19|16880.19|17000.19|16880.19|16998.83|16878.83|10
1632646940000|2021-09-26 09:02:20|17000.3|16880.3|17010.6|16890.6|17010.6|16890.6|17000.3|16880.3|10
1632646950000|2021-09-26 09:02:30|17012.82|16892.82|17012.4|16892.4|17012.82|16892.82|17010.9|16890.9|10
1632646960000|2021-09-26 09:02:40|17012.43|16892.43|17003.29|16883.29|17012.61|16892.61|17003.29|16883.29|10
1632646970000|2021-09-26 09:02:50|17003.11|16883.11|16997.82|16877.82|17004.03|16884.03|16997.82|16877.82|10
1632646980000|2021-09-26 09:03:00|16996.79|16876.79|16996.17|16876.17|16997.56|16877.56|16996.14|16876.14|10
1632646990000|2021-09-26 09:03:10|16996.09|16876.09|16988.71|16868.71|16996.09|16876.09|16988.43|16868.43|10
1632647000000|2021-09-26 09:03:20|16988.16|16868.16|16989.56|16869.56|16989.68|16869.68|16987.73|16867.73|10
1632647010000|2021-09-26 09:03:30|16987.16|16867.16|16987.84|16867.84|16987.84|16867.84|16986.47|16866.47|9
1632647020000|2021-09-26 09:03:40|16987.94|16867.94|16985.48|16865.48|16987.94|16867.94|16985.48|16865.48|9
1632647030000|2021-09-26 09:03:50|16984.66|16864.66|16983.02|16863.02|16984.66|16864.66|16983.02|16863.02|10
1632647040000|2021-09-26 09:04:00|16982.02|16862.02|16984.88|16864.88|16984.88|16864.88|16982.02|16862.02|10
1632647050000|2021-09-26 09:04:10|16984.25|16864.25|16985.14|16865.14|16986.58|16866.58|16984.25|16864.25|10
1632647060000|2021-09-26 09:04:20|16985.9|16865.9|16989.2|16869.2|16989.2|16869.2|16985.9|16865.9|10
1632647070000|2021-09-26 09:04:30|16988.89|16868.89|16997|16877|16997|16877|16988.31|16868.31|10
1632647080000|2021-09-26 09:04:40|16997.74|16877.74|17000.03|16880.03|17000.47|16880.47|16997.74|16877.74|10
1632647090000|2021-09-26 09:04:50|17000.36|16880.36|17006.76|16886.76|17006.76|16886.76|17000.36|16880.36|9
1632647100000|2021-09-26 09:05:00|17009.66|16889.66|17024.87|16904.87|17024.87|16904.87|17009.66|16889.66|10
1632647110000|2021-09-26 09:05:10|17026.81|16906.81|17033.93|16913.93|17033.93|16913.93|17026.12|16906.12|10
1632647120000|2021-09-26 09:05:20|17035.9|16915.9|17045.62|16925.62|17045.62|16925.62|17035.9|16915.9|10
1632647130000|2021-09-26 09:05:30|17045.47|16925.47|17042.58|16922.58|17045.47|16925.47|17042.58|16922.58|10
1632647140000|2021-09-26 09:05:40|17042.02|16922.02|17046.44|16926.44|17046.44|16926.44|17041.87|16921.87|10
1632647150000|2021-09-26 09:05:50|17046.84|16926.84|17047.39|16927.39|17047.39|16927.39|17045.61|16925.61|10
1632647160000|2021-09-26 09:06:00|17048.28|16928.28|17055.53|16935.53|17055.53|16935.53|17047.89|16927.89|10
1632647170000|2021-09-26 09:06:10|17056.83|16936.83|17057.01|16937.01|17057.64|16937.64|17055.9|16935.9|10
1632647180000|2021-09-26 09:06:20|17056.94|16936.94|17043.41|16923.41|17056.96|16936.96|17043.41|16923.41|10
1632647190000|2021-09-26 09:06:30|17043.63|16923.63|17030.36|16910.36|17043.63|16923.63|17030.36|16910.36|10
1632647200000|2021-09-26 09:06:40|17030.12|16910.12|17026.94|16906.94|17030.12|16910.12|17026.76|16906.76|10
1632647210000|2021-09-26 09:06:50|17026.59|16906.59|17031.29|16911.29|17031.29|16911.29|17026.59|16906.59|10
1632647220000|2021-09-26 09:07:00|17031.22|16911.22|17029.75|16909.75|17031.22|16911.22|17028.95|16908.95|10
1632647230000|2021-09-26 09:07:10|17029.47|16909.47|17027.27|16907.27|17029.47|16909.47|17027.17|16907.17|10
1632647240000|2021-09-26 09:07:20|17027.73|16907.73|17024.07|16904.07|17027.73|16907.73|17024.07|16904.07|10
1632647250000|2021-09-26 09:07:30|17024.41|16904.41|17020.58|16900.58|17024.41|16904.41|17020.58|16900.58|10
1632647260000|2021-09-26 09:07:40|17020.26|16900.26|17014.73|16894.73|17020.26|16900.26|17014.73|16894.73|10
1632647270000|2021-09-26 09:07:50|17013.74|16893.74|17012.56|16892.56|17013.87|16893.87|17012.3|16892.3|10
1632647280000|2021-09-26 09:08:00|17012.9|16892.9|17012|16892|17014.61|16894.61|17012|16892|10
1632647290000|2021-09-26 09:08:10|17010.97|16890.97|17009.48|16889.48|17010.97|16890.97|17008.98|16888.98|10
1632647300000|2021-09-26 09:08:20|17009.46|16889.46|17007.79|16887.79|17009.46|16889.46|17007.79|16887.79|10
1632647310000|2021-09-26 09:08:30|17007.71|16887.71|17006.55|16886.55|17007.72|16887.72|17006.55|16886.55|10
1632647320000|2021-09-26 09:08:40|17007.03|16887.03|17010|16890|17010.27|16890.27|17006.15|16886.15|10
1632647330000|2021-09-26 09:08:50|17010.6|16890.6|17011.38|16891.38|17011.38|16891.38|17009.23|16889.23|10
1632647340000|2021-09-26 09:09:00|17011.49|16891.49|17010.99|16890.99|17012.16|16892.16|17010.93|16890.93|10
1632647350000|2021-09-26 09:09:10|17010.86|16890.86|17014.49|16894.49|17014.79|16894.79|17010.86|16890.86|10
1632647360000|2021-09-26 09:09:20|17014.38|16894.38|17016.87|16896.87|17016.87|16896.87|17014.26|16894.26|10
1632647370000|2021-09-26 09:09:30|17017.12|16897.12|17023.59|16903.59|17023.59|16903.59|17017.12|16897.12|10
1632647380000|2021-09-26 09:09:40|17024.53|16904.53|17025.25|16905.25|17025.55|16905.55|17024.12|16904.12|10
1632647390000|2021-09-26 09:09:50|17025.66|16905.66|17025.05|16905.05|17027.51|16907.51|17025.05|16905.05|9
1632647400000|2021-09-26 09:10:00|17025.26|16905.26|17019.11|16899.11|17025.26|16905.26|17019.11|16899.11|10
1632647410000|2021-09-26 09:10:10|17019.31|16899.31|17013.7|16893.7|17019.31|16899.31|17013.7|16893.7|10
1632647420000|2021-09-26 09:10:20|17013.74|16893.74|17014.16|16894.16|17014.35|16894.35|17013.29|16893.29|10
1632647430000|2021-09-26 09:10:30|17013.94|16893.94|17012.23|16892.23|17014.66|16894.66|17012.23|16892.23|10
1632647440000|2021-09-26 09:10:40|17012.43|16892.43|17010.63|16890.63|17012.43|16892.43|17010.63|16890.63|9
1632647450000|2021-09-26 09:10:50|17010.18|16890.18|17007.26|16887.26|17010.39|16890.39|17007.26|16887.26|10
1632647460000|2021-09-26 09:11:00|17006.84|16886.84|17007.12|16887.12|17007.71|16887.71|17006.64|16886.64|8
1632647470000|2021-09-26 09:11:10|17006.73|16886.73|17005.47|16885.47|17007.14|16887.14|17005.47|16885.47|10
1632647480000|2021-09-26 09:11:20|17005.55|16885.55|17002.53|16882.53|17005.55|16885.55|17002.53|16882.53|9
1632647490000|2021-09-26 09:11:30|17002.48|16882.48|17004.15|16884.15|17004.15|16884.15|17002.48|16882.48|10
1632647500000|2021-09-26 09:11:40|17003.78|16883.78|17011.63|16891.63|17011.63|16891.63|17003.78|16883.78|10
1632647510000|2021-09-26 09:11:50|17012.55|16892.55|17018.73|16898.73|17018.73|16898.73|17012.55|16892.55|9
1632647520000|2021-09-26 09:12:00|17019.57|16899.57|17022.57|16902.57|17022.59|16902.59|17019.57|16899.57|10
1632647530000|2021-09-26 09:12:10|17022.13|16902.13|17025.43|16905.43|17025.95|16905.95|17022.13|16902.13|10
1632647540000|2021-09-26 09:12:20|17024.89|16904.89|17021.69|16901.69|17024.94|16904.94|17021.69|16901.69|10
1632647550000|2021-09-26 09:12:30|17021.64|16901.64|17022.16|16902.16|17022.43|16902.43|17021.59|16901.59|10
1632647560000|2021-09-26 09:12:40|17022|16902|17022.88|16902.88|17023.04|16903.04|17021.15|16901.15|10
1632647570000|2021-09-26 09:12:50|17023.24|16903.24|17023.36|16903.36|17023.95|16903.95|17023.13|16903.13|10
1632647580000|2021-09-26 09:13:00|17021.54|16901.54|17019.95|16899.95|17021.58|16901.58|17019.95|16899.95|10
1632647590000|2021-09-26 09:13:10|17021|16901|17020.23|16900.23|17021.44|16901.44|17020.23|16900.23|10
1632647600000|2021-09-26 09:13:20|17020.22|16900.22|17017.07|16897.07|17020.44|16900.44|17016.13|16896.13|10
1632647610000|2021-09-26 09:13:30|17017.18|16897.18|17020.56|16900.56|17020.56|16900.56|17017.07|16897.07|9
1632647620000|2021-09-26 09:13:40|17020.58|16900.58|17023.57|16903.57|17024.01|16904.01|17020.58|16900.58|10
1632647630000|2021-09-26 09:13:50|17022.68|16902.68|17022.35|16902.35|17022.68|16902.68|17022.35|16902.35|9
1632647640000|2021-09-26 09:14:00|17022.29|16902.29|17021.72|16901.72|17022.29|16902.29|17021.6|16901.6|9
1632647650000|2021-09-26 09:14:10|17022.15|16902.15|17024.42|16904.42|17024.42|16904.42|17021.7|16901.7|10
1632647660000|2021-09-26 09:14:20|17024.95|16904.95|17025.74|16905.74|17025.81|16905.81|17024.91|16904.91|10
1632647670000|2021-09-26 09:14:30|17025.83|16905.83|17026.92|16906.92|17026.92|16906.92|17025.76|16905.76|10
1632647680000|2021-09-26 09:14:40|17027.56|16907.56|17031.56|16911.56|17031.56|16911.56|17027.56|16907.56|9
1632647690000|2021-09-26 09:14:50|17031.17|16911.17|17027.42|16907.42|17031.6|16911.6|17027.08|16907.08|10
1632647700000|2021-09-26 09:15:00|17027.49|16907.49|17028.64|16908.64|17028.64|16908.64|17026.81|16906.81|10
1632647710000|2021-09-26 09:15:10|17028.82|16908.82|17033.09|16913.09|17033.09|16913.09|17027.83|16907.83|10
1632647720000|2021-09-26 09:15:20|17034.78|16914.78|17038.48|16918.48|17038.48|16918.48|17034.78|16914.78|10
1632647730000|2021-09-26 09:15:30|17039.55|16919.55|17051.01|16931.01|17051.01|16931.01|17039.55|16919.55|10
1632647740000|2021-09-26 09:15:40|17052.5|16932.5|17060.44|16940.44|17060.44|16940.44|17052.5|16932.5|10
1632647750000|2021-09-26 09:15:50|17061.17|16941.17|17064.03|16944.03|17064.03|16944.03|17061.17|16941.17|10
1632647760000|2021-09-26 09:16:00|17064.65|16944.65|17076.46|16956.46|17076.46|16956.46|17064.65|16944.65|10
1632647770000|2021-09-26 09:16:10|17076.71|16956.71|17082.74|16962.74|17082.74|16962.74|17076.53|16956.53|10
1632647780000|2021-09-26 09:16:20|17083.03|16963.03|17104.88|16984.88|17104.88|16984.88|17083.03|16963.03|10
1632647790000|2021-09-26 09:16:30|17107.41|16987.41|17128.18|17008.18|17128.18|17008.18|17107.41|16987.41|10
1632647800000|2021-09-26 09:16:40|17134.2|17014.2|17142.48|17022.48|17142.48|17022.48|17134.2|17014.2|10
1632647810000|2021-09-26 09:16:50|17143.81|17023.81|17150.03|17030.03|17151.56|17031.56|17143.81|17023.81|10
1632647820000|2021-09-26 09:17:00|17149.41|17029.41|17152.76|17032.76|17152.76|17032.76|17149.41|17029.41|10
1632647830000|2021-09-26 09:17:10|17152.75|17032.75|17154.11|17034.11|17154.11|17034.11|17151.68|17031.68|10
1632647840000|2021-09-26 09:17:20|17153.91|17033.91|17155.07|17035.07|17155.13|17035.13|17153.48|17033.48|10
1632647850000|2021-09-26 09:17:30|17154.91|17034.91|17157.76|17037.76|17158.09|17038.09|17154.53|17034.53|10
1632647860000|2021-09-26 09:17:40|17162.09|17042.09|17171.5|17051.5|17171.5|17051.5|17162.09|17042.09|10
1632647870000|2021-09-26 09:17:50|17172.2|17052.2|17179.16|17059.16|17179.16|17059.16|17172.2|17052.2|10
1632647880000|2021-09-26 09:18:00|17179.58|17059.58|17182.34|17062.34|17185.41|17065.41|17179.58|17059.58|10
1632647890000|2021-09-26 09:18:10|17181.33|17061.33|17185.86|17065.86|17185.86|17065.86|17181.07|17061.07|10
1632647900000|2021-09-26 09:18:20|17186.65|17066.65|17193.87|17073.87|17194.05|17074.05|17186.65|17066.65|10
1632647910000|2021-09-26 09:18:30|17193.57|17073.57|17203.04|17083.04|17203.04|17083.04|17193.57|17073.57|10
1632647920000|2021-09-26 09:18:40|17205.22|17085.22|17210.32|17090.32|17211.53|17091.53|17205.22|17085.22|10
1632647930000|2021-09-26 09:18:50|17211.91|17091.91|17221.61|17101.61|17221.61|17101.61|17211.91|17091.91|10
1632647940000|2021-09-26 09:19:00|17222.96|17102.96|17237.59|17117.59|17237.59|17117.59|17222.96|17102.96|10
1632647950000|2021-09-26 09:19:10|17237.54|17117.54|17245.83|17125.83|17245.83|17125.83|17237.38|17117.38|10
1632647960000|2021-09-26 09:19:20|17246.77|17126.77|17253.45|17133.45|17253.45|17133.45|17246.77|17126.77|10
1632647970000|2021-09-26 09:19:30|17254.21|17134.21|17258.18|17138.18|17258.56|17138.56|17254.21|17134.21|10
1632647980000|2021-09-26 09:19:40|17258.32|17138.32|17250.86|17130.86|17259.53|17139.53|17250.86|17130.86|10
1632647990000|2021-09-26 09:19:50|17251.02|17131.02|17249.9|17129.9|17251.02|17131.02|17247.89|17127.89|10
1632648000000|2021-09-26 09:20:00|17249.87|17129.87|17254.57|17134.57|17254.95|17134.95|17249.87|17129.87|10
1632648010000|2021-09-26 09:20:10|17255.77|17135.77|17257.09|17137.09|17257.09|17137.09|17254.98|17134.98|10
1632648020000|2021-09-26 09:20:20|17256.03|17136.03|17255|17135|17256.03|17136.03|17253.58|17133.58|10
1632648030000|2021-09-26 09:20:30|17256.37|17136.37|17264.79|17144.79|17264.79|17144.79|17255.66|17135.66|10
1632648040000|2021-09-26 09:20:40|17266.1|17146.1|17270.85|17150.85|17270.85|17150.85|17266.1|17146.1|10
1632648050000|2021-09-26 09:20:50|17271.81|17151.81|17277.26|17157.26|17277.35|17157.35|17271.58|17151.58|10
1632648060000|2021-09-26 09:21:00|17277.8|17157.8|17286.18|17166.18|17286.18|17166.18|17277.8|17157.8|10
1632648070000|2021-09-26 09:21:10|17287.34|17167.34|17304.25|17184.25|17304.25|17184.25|17287.34|17167.34|10
1632648080000|2021-09-26 09:21:20|17304.26|17184.26|17311.69|17191.69|17311.69|17191.69|17303.06|17183.06|10
1632648090000|2021-09-26 09:21:30|17311.48|17191.48|17319.41|17199.41|17319.41|17199.41|17311.48|17191.48|10
1632648100000|2021-09-26 09:21:40|17321.84|17201.84|17326.55|17206.55|17327.49|17207.49|17321.84|17201.84|10
1632648110000|2021-09-26 09:21:50|17327.21|17207.21|17337.26|17217.26|17337.26|17217.26|17327.13|17207.13|9
1632648120000|2021-09-26 09:22:00|17336.53|17216.53|17344.85|17224.85|17345.48|17225.48|17334.81|17214.81|10
1632648130000|2021-09-26 09:22:10|17343.34|17223.34|17347.83|17227.83|17347.83|17227.83|17343.12|17223.12|10
1632648140000|2021-09-26 09:22:20|17349.12|17229.12|17348.7|17228.7|17352.01|17232.01|17348.7|17228.7|10
1632648150000|2021-09-26 09:22:30|17345.51|17225.51|17336.17|17216.17|17345.51|17225.51|17336.17|17216.17|10
1632648160000|2021-09-26 09:22:40|17334.96|17214.96|17330.13|17210.13|17334.96|17214.96|17328.29|17208.29|10
1632648170000|2021-09-26 09:22:50|17331.04|17211.04|17336.18|17216.18|17337.02|17217.02|17330.78|17210.78|10
1632648180000|2021-09-26 09:23:00|17337.8|17217.8|17341.32|17221.32|17341.32|17221.32|17336.97|17216.97|10
1632648190000|2021-09-26 09:23:10|17342.37|17222.37|17350.7|17230.7|17350.7|17230.7|17342.2|17222.2|10
1632648200000|2021-09-26 09:23:20|17350.95|17230.95|17387.46|17267.46|17387.46|17267.46|17350.95|17230.95|10
1632648210000|2021-09-26 09:23:30|17393.87|17273.87|17392.24|17272.24|17404.33|17284.33|17374.14|17254.14|10
1632648220000|2021-09-26 09:23:40|17392.12|17272.12|17436.25|17316.25|17436.25|17316.25|17389.69|17269.69|10
1632648230000|2021-09-26 09:23:50|17443.62|17323.62|17475.01|17355.01|17482.16|17362.16|17443.62|17323.62|10
1632648240000|2021-09-26 09:24:00|17472.63|17352.63|17483.42|17363.42|17483.42|17363.42|17466.37|17346.37|10
1632648250000|2021-09-26 09:24:10|17489.3|17369.3|17534.82|17414.82|17534.82|17414.82|17489.3|17369.3|10
1632648260000|2021-09-26 09:24:20|17537.64|17417.64|17584.76|17464.76|17584.76|17464.76|17537.64|17417.64|10
1632648270000|2021-09-26 09:24:30|17583.77|17463.77|17577.18|17457.18|17588.94|17468.94|17577.18|17457.18|10
1632648280000|2021-09-26 09:24:40|17576.84|17456.84|17569.45|17449.45|17577.67|17457.67|17569.45|17449.45|10
1632648290000|2021-09-26 09:24:50|17567.12|17447.12|17558.97|17438.97|17567.96|17447.96|17558.97|17438.97|10
1632648300000|2021-09-26 09:25:00|17559.31|17439.31|17544.39|17424.39|17559.31|17439.31|17544.39|17424.39|10
1632648310000|2021-09-26 09:25:10|17540.4|17420.4|17532.1|17412.1|17540.4|17420.4|17532.1|17412.1|10
1632648320000|2021-09-26 09:25:20|17531.55|17411.55|17531.48|17411.48|17531.55|17411.55|17528.59|17408.59|10
1632648330000|2021-09-26 09:25:30|17529.96|17409.96|17512.59|17392.59|17529.96|17409.96|17512.59|17392.59|10
1632648340000|2021-09-26 09:25:40|17511.4|17391.4|17499.17|17379.17|17511.4|17391.4|17499.17|17379.17|10
1632648350000|2021-09-26 09:25:50|17497.36|17377.36|17503.33|17383.33|17503.33|17383.33|17491.54|17371.54|10
1632648360000|2021-09-26 09:26:00|17503.7|17383.7|17531.09|17411.09|17531.09|17411.09|17503.7|17383.7|10
1632648370000|2021-09-26 09:26:10|17531.45|17411.45|17527.53|17407.53|17531.45|17411.45|17526.29|17406.29|10
1632648380000|2021-09-26 09:26:20|17527.28|17407.28|17516.94|17396.94|17527.28|17407.28|17516.17|17396.17|10
1632648390000|2021-09-26 09:26:30|17515.62|17395.62|17517.12|17397.12|17518.2|17398.2|17515.49|17395.49|10
1632648400000|2021-09-26 09:26:40|17516|17396|17519.54|17399.54|17520.47|17400.47|17512.56|17392.56|10
1632648410000|2021-09-26 09:26:50|17519.37|17399.37|17520.69|17400.69|17521.2|17401.2|17516.66|17396.66|10
1632648420000|2021-09-26 09:27:00|17519.47|17399.47|17522.56|17402.56|17522.56|17402.56|17519.22|17399.22|10
1632648430000|2021-09-26 09:27:10|17522.94|17402.94|17517.12|17397.12|17525.1|17405.1|17517.12|17397.12|10
1632648440000|2021-09-26 09:27:20|17516.25|17396.25|17521.87|17401.87|17521.87|17401.87|17516.25|17396.25|10
1632648450000|2021-09-26 09:27:30|17521.59|17401.59|17514.94|17394.94|17521.59|17401.59|17514.94|17394.94|10
1632648460000|2021-09-26 09:27:40|17513.86|17393.86|17504.04|17384.04|17513.86|17393.86|17504.04|17384.04|10
1632648470000|2021-09-26 09:27:50|17497.2|17377.2|17484.51|17364.51|17497.2|17377.2|17483.46|17363.46|10
1632648480000|2021-09-26 09:28:00|17483.88|17363.88|17480.03|17360.03|17483.88|17363.88|17480.03|17360.03|10
1632648490000|2021-09-26 09:28:10|17480.19|17360.19|17478.38|17358.38|17480.41|17360.41|17478.38|17358.38|10
1632648500000|2021-09-26 09:28:20|17477.69|17357.69|17479.97|17359.97|17480.13|17360.13|17477.69|17357.69|10
1632648510000|2021-09-26 09:28:30|17479.38|17359.38|17477.43|17357.43|17480.31|17360.31|17477.43|17357.43|10
1632648520000|2021-09-26 09:28:40|17477.6|17357.6|17473.66|17353.66|17478.18|17358.18|17473.52|17353.52|10
1632648530000|2021-09-26 09:28:50|17473.2|17353.2|17471.99|17351.99|17473.67|17353.67|17469.98|17349.98|10
1632648540000|2021-09-26 09:29:00|17473.18|17353.18|17489.8|17369.8|17489.8|17369.8|17473.18|17353.18|10
1632648550000|2021-09-26 09:29:10|17489.7|17369.7|17505.88|17385.88|17505.88|17385.88|17489.7|17369.7|10
1632648560000|2021-09-26 09:29:20|17509.12|17389.12|17517.15|17397.15|17517.38|17397.38|17509.12|17389.12|10
1632648570000|2021-09-26 09:29:30|17517.61|17397.61|17517.23|17397.23|17519.17|17399.17|17517.23|17397.23|10
1632648580000|2021-09-26 09:29:40|17517.03|17397.03|17509.19|17389.19|17517.03|17397.03|17509.19|17389.19|10
1632648590000|2021-09-26 09:29:50|17508.95|17388.95|17508.54|17388.54|17511.27|17391.27|17507.69|17387.69|10
1632648600000|2021-09-26 09:30:00|17509.44|17389.44|17507.43|17387.43|17509.44|17389.44|17506.91|17386.91|10
1632648610000|2021-09-26 09:30:10|17507.08|17387.08|17516.71|17396.71|17516.71|17396.71|17507.08|17387.08|10
1632648620000|2021-09-26 09:30:20|17517.41|17397.41|17516.25|17396.25|17518.22|17398.22|17514.34|17394.34|10
1632648630000|2021-09-26 09:30:30|17514.93|17394.93|17515.85|17395.85|17517.25|17397.25|17512.84|17392.84|10
1632648640000|2021-09-26 09:30:40|17516.76|17396.76|17520.98|17400.98|17520.98|17400.98|17516.76|17396.76|10
1632648650000|2021-09-26 09:30:50|17522.73|17402.73|17525.56|17405.56|17525.56|17405.56|17522.73|17402.73|10
1632648660000|2021-09-26 09:31:00|17526.39|17406.39|17529.69|17409.69|17529.69|17409.69|17526.39|17406.39|10
1632648670000|2021-09-26 09:31:10|17529.72|17409.72|17533.76|17413.76|17533.76|17413.76|17529.71|17409.71|10
1632648680000|2021-09-26 09:31:20|17534.63|17414.63|17543.05|17423.05|17543.05|17423.05|17534.63|17414.63|10
1632648690000|2021-09-26 09:31:30|17543.64|17423.64|17540.84|17420.84|17543.64|17423.64|17539.74|17419.74|10
1632648700000|2021-09-26 09:31:40|17541.49|17421.49|17538.09|17418.09|17541.66|17421.66|17536.77|17416.77|10
1632648710000|2021-09-26 09:31:50|17538.2|17418.2|17542.37|17422.37|17542.37|17422.37|17538.2|17418.2|10
1632648720000|2021-09-26 09:32:00|17542.82|17422.82|17545.6|17425.6|17546.11|17426.11|17541.63|17421.63|10
1632648730000|2021-09-26 09:32:10|17545.37|17425.37|17550.14|17430.14|17550.38|17430.38|17545.2|17425.2|10
1632648740000|2021-09-26 09:32:20|17549.98|17429.98|17553.63|17433.63|17553.63|17433.63|17549.97|17429.97|10
1632648750000|2021-09-26 09:32:30|17554.63|17434.63|17563.09|17443.09|17563.09|17443.09|17554.63|17434.63|10
1632648760000|2021-09-26 09:32:40|17563.36|17443.36|17572.48|17452.48|17574.09|17454.09|17563.36|17443.36|10
1632648770000|2021-09-26 09:32:50|17572.98|17452.98|17579.78|17459.78|17579.78|17459.78|17572.98|17452.98|10
1632648780000|2021-09-26 09:33:00|17580.19|17460.19|17578.63|17458.63|17580.38|17460.38|17576.17|17456.17|10
1632648790000|2021-09-26 09:33:10|17579.54|17459.54|17591.38|17471.38|17593.18|17473.18|17579.54|17459.54|10
1632648800000|2021-09-26 09:33:20|17590.8|17470.8|17591.09|17471.09|17593.54|17473.54|17589.72|17469.72|10
1632648810000|2021-09-26 09:33:30|17591.51|17471.51|17588.73|17468.73|17591.51|17471.51|17588.73|17468.73|10
1632648820000|2021-09-26 09:33:40|17588.84|17468.84|17582.27|17462.27|17588.84|17468.84|17582.27|17462.27|10
1632648830000|2021-09-26 09:33:50|17581.14|17461.14|17585.13|17465.13|17586.41|17466.41|17580.59|17460.59|10
1632648840000|2021-09-26 09:34:00|17585.26|17465.26|17582.85|17462.85|17586.02|17466.02|17582.85|17462.85|10
1632648850000|2021-09-26 09:34:10|17583.94|17463.94|17588.58|17468.58|17588.58|17468.58|17582.9|17462.9|10
1632648860000|2021-09-26 09:34:20|17590.2|17470.2|17598.67|17478.67|17600|17480|17590.2|17470.2|10
1632648870000|2021-09-26 09:34:30|17598.19|17478.19|17604.53|17484.53|17604.53|17484.53|17598.19|17478.19|10
1632648880000|2021-09-26 09:34:40|17603.97|17483.97|17602.77|17482.77|17605.15|17485.15|17602.74|17482.74|10
1632648890000|2021-09-26 09:34:50|17601.56|17481.56|17597.97|17477.97|17601.56|17481.56|17597.97|17477.97|10
1632648900000|2021-09-26 09:35:00|17597.37|17477.37|17601.12|17481.12|17601.12|17481.12|17597.1|17477.1|10
1632648910000|2021-09-26 09:35:10|17601.69|17481.69|17596|17476|17601.69|17481.69|17596|17476|10
1632648920000|2021-09-26 09:35:20|17595.05|17475.05|17592.92|17472.92|17595.21|17475.21|17592.92|17472.92|10
1632648930000|2021-09-26 09:35:30|17592.11|17472.11|17591.97|17471.97|17594.22|17474.22|17591.85|17471.85|10
1632648940000|2021-09-26 09:35:40|17590.04|17470.04|17585.96|17465.96|17590.04|17470.04|17585.55|17465.55|10
1632648950000|2021-09-26 09:35:50|17584.47|17464.47|17581.29|17461.29|17584.47|17464.47|17581.29|17461.29|10
1632648960000|2021-09-26 09:36:00|17580.21|17460.21|17578.88|17458.88|17580.73|17460.73|17578.88|17458.88|10
1632648970000|2021-09-26 09:36:10|17578.35|17458.35|17575.29|17455.29|17578.45|17458.45|17574.88|17454.88|10
1632648980000|2021-09-26 09:36:20|17574.78|17454.78|17571.62|17451.62|17574.78|17454.78|17570.27|17450.27|10
1632648990000|2021-09-26 09:36:30|17571.59|17451.59|17569.89|17449.89|17573.28|17453.28|17569.89|17449.89|10
1632649000000|2021-09-26 09:36:40|17569.66|17449.66|17570.81|17450.81|17571.28|17451.28|17569.66|17449.66|10
1632649010000|2021-09-26 09:36:50|17569.21|17449.21|17564.63|17444.63|17569.9|17449.9|17564.25|17444.25|10
1632649020000|2021-09-26 09:37:00|17562.17|17442.17|17554.55|17434.55|17562.5|17442.5|17554.55|17434.55|10
1632649030000|2021-09-26 09:37:10|17553.98|17433.98|17548.67|17428.67|17553.98|17433.98|17548.67|17428.67|10
1632649040000|2021-09-26 09:37:20|17548.38|17428.38|17547.87|17427.87|17548.38|17428.38|17545.87|17425.87|10
1632649050000|2021-09-26 09:37:30|17549.28|17429.28|17555.78|17435.78|17555.78|17435.78|17549.28|17429.28|10
1632649060000|2021-09-26 09:37:40|17555.8|17435.8|17559.96|17439.96|17562.8|17442.8|17555.8|17435.8|10
1632649070000|2021-09-26 09:37:50|17560.08|17440.08|17562.48|17442.48|17562.64|17442.64|17560.08|17440.08|10
1632649080000|2021-09-26 09:38:00|17563.25|17443.25|17573.22|17453.22|17574.22|17454.22|17563.25|17443.25|10
1632649090000|2021-09-26 09:38:10|17573.52|17453.52|17574.62|17454.62|17574.62|17454.62|17571.66|17451.66|10
1632649100000|2021-09-26 09:38:20|17574.42|17454.42|17578.98|17458.98|17578.98|17458.98|17574.42|17454.42|10
1632649110000|2021-09-26 09:38:30|17581.53|17461.53|17587.77|17467.77|17587.77|17467.77|17581.53|17461.53|10
1632649120000|2021-09-26 09:38:40|17589.05|17469.05|17589.54|17469.54|17589.78|17469.78|17586.65|17466.65|10
1632649130000|2021-09-26 09:38:50|17591.45|17471.45|17595.7|17475.7|17595.7|17475.7|17590.78|17470.78|10
1632649140000|2021-09-26 09:39:00|17596.53|17476.53|17611.41|17491.41|17611.41|17491.41|17596.53|17476.53|10
1632649150000|2021-09-26 09:39:10|17616.55|17496.55|17633.13|17513.13|17633.13|17513.13|17616.55|17496.55|10
1632649160000|2021-09-26 09:39:20|17638.4|17518.4|17643.3|17523.3|17643.3|17523.3|17635.93|17515.93|10
1632649170000|2021-09-26 09:39:30|17645.44|17525.44|17652.79|17532.79|17652.79|17532.79|17645.44|17525.44|10
1632649180000|2021-09-26 09:39:40|17654.28|17534.28|17665.51|17545.51|17665.51|17545.51|17654.28|17534.28|10
1632649190000|2021-09-26 09:39:50|17665.48|17545.48|17667.93|17547.93|17668.67|17548.67|17665.48|17545.48|10
1632649200000|2021-09-26 09:40:00|17668.47|17548.47|17666.22|17546.22|17669.06|17549.06|17664.25|17544.25|10
1632649210000|2021-09-26 09:40:10|17666.03|17546.03|17662.94|17542.94|17666.21|17546.21|17662.94|17542.94|10
1632649220000|2021-09-26 09:40:20|17661.99|17541.99|17661.18|17541.18|17661.99|17541.99|17660.89|17540.89|10
1632649230000|2021-09-26 09:40:30|17662.2|17542.2|17650.44|17530.44|17663.24|17543.24|17650.15|17530.15|10
1632649240000|2021-09-26 09:40:40|17650.86|17530.86|17645.52|17525.52|17650.86|17530.86|17645.52|17525.52|10
1632649250000|2021-09-26 09:40:50|17644.56|17524.56|17633.93|17513.93|17644.95|17524.95|17630.16|17510.16|10
1632649260000|2021-09-26 09:41:00|17626.37|17506.37|17628.96|17508.96|17628.97|17508.97|17624.14|17504.14|10
1632649270000|2021-09-26 09:41:10|17628.93|17508.93|17631.03|17511.03|17631.35|17511.35|17628.93|17508.93|10
1632649280000|2021-09-26 09:41:20|17630.12|17510.12|17636.1|17516.1|17636.1|17516.1|17629.33|17509.33|10
1632649290000|2021-09-26 09:41:30|17636.58|17516.58|17635.91|17515.91|17642.31|17522.31|17634.61|17514.61|10
1632649300000|2021-09-26 09:41:40|17635.49|17515.49|17634.19|17514.19|17635.49|17515.49|17633.03|17513.03|10
1632649310000|2021-09-26 09:41:50|17634.78|17514.78|17630.79|17510.79|17634.78|17514.78|17630.79|17510.79|10
1632649320000|2021-09-26 09:42:00|17630.15|17510.15|17631.94|17511.94|17631.94|17511.94|17629.45|17509.45|10
1632649330000|2021-09-26 09:42:10|17636.66|17516.66|17640.9|17520.9|17640.9|17520.9|17636.66|17516.66|10
1632649340000|2021-09-26 09:42:20|17642.71|17522.71|17643.59|17523.59|17643.95|17523.95|17641.8|17521.8|10
1632649350000|2021-09-26 09:42:30|17642.64|17522.64|17637.94|17517.94|17643.51|17523.51|17637.94|17517.94|10
1632649360000|2021-09-26 09:42:40|17637.5|17517.5|17638.85|17518.85|17638.85|17518.85|17636.43|17516.43|9
1632649370000|2021-09-26 09:42:50|17637.8|17517.8|17635.65|17515.65|17637.8|17517.8|17635.01|17515.01|9
1632649380000|2021-09-26 09:43:00|17636.44|17516.44|17636.87|17516.87|17636.87|17516.87|17635.56|17515.56|10
1632649390000|2021-09-26 09:43:10|17636.85|17516.85|17639.16|17519.16|17639.6|17519.6|17635.66|17515.66|9
1632649400000|2021-09-26 09:43:20|17639.92|17519.92|17642.73|17522.73|17643.05|17523.05|17639.92|17519.92|9
1632649410000|2021-09-26 09:43:30|17642.62|17522.62|17640.99|17520.99|17645.02|17525.02|17640.93|17520.93|10
1632649420000|2021-09-26 09:43:40|17639.24|17519.24|17635.98|17515.98|17639.24|17519.24|17635.98|17515.98|9
1632649430000|2021-09-26 09:43:50|17634.89|17514.89|17632.93|17512.93|17636.01|17516.01|17632.93|17512.93|9
1632649440000|2021-09-26 09:44:00|17631.14|17511.14|17627.06|17507.06|17631.14|17511.14|17626.66|17506.66|10
1632649450000|2021-09-26 09:44:10|17625.99|17505.99|17628.99|17508.99|17628.99|17508.99|17625.99|17505.99|10
1632649460000|2021-09-26 09:44:20|17628.64|17508.64|17638.28|17518.28|17638.28|17518.28|17628.64|17508.64|10
1632649470000|2021-09-26 09:44:30|17640.04|17520.04|17647.4|17527.4|17647.4|17527.4|17640.04|17520.04|10
1632649480000|2021-09-26 09:44:40|17648.49|17528.49|17652.58|17532.58|17652.58|17532.58|17647.78|17527.78|10
1632649490000|2021-09-26 09:44:50|17652.9|17532.9|17653.87|17533.87|17658.27|17538.27|17652.24|17532.24|10
1632649500000|2021-09-26 09:45:00|17654.45|17534.45|17655.71|17535.71|17655.71|17535.71|17651.4|17531.4|10
1632649510000|2021-09-26 09:45:10|17657.9|17537.9|17671.3|17551.3|17671.3|17551.3|17657.9|17537.9|10
1632649520000|2021-09-26 09:45:20|17672.08|17552.08|17697.05|17577.05|17697.05|17577.05|17672.08|17552.08|10
1632649530000|2021-09-26 09:45:30|17697.73|17577.73|17699.46|17579.46|17701.35|17581.35|17697.02|17577.02|10
1632649540000|2021-09-26 09:45:40|17699.59|17579.59|17705.76|17585.76|17705.76|17585.76|17699.59|17579.59|10
1632649550000|2021-09-26 09:45:50|17708.06|17588.06|17714.07|17594.07|17714.29|17594.29|17708.06|17588.06|10
1632649560000|2021-09-26 09:46:00|17715.73|17595.73|17724.44|17604.44|17726.13|17606.13|17715.73|17595.73|10
1632649570000|2021-09-26 09:46:10|17726.7|17606.7|17719.22|17599.22|17726.7|17606.7|17719.09|17599.09|10
1632649580000|2021-09-26 09:46:20|17720.39|17600.39|17716.75|17596.75|17720.39|17600.39|17716.75|17596.75|10
1632649590000|2021-09-26 09:46:30|17717.06|17597.06|17736.03|17616.03|17736.03|17616.03|17716.44|17596.44|10
1632649600000|2021-09-26 09:46:40|17739.24|17619.24|17742.68|17622.68|17742.68|17622.68|17735.73|17615.73|10
1632649610000|2021-09-26 09:46:50|17744.33|17624.33|17768.75|17648.75|17768.75|17648.75|17744.33|17624.33|10
1632649620000|2021-09-26 09:47:00|17772.6|17652.6|17821.27|17701.27|17821.27|17701.27|17772.6|17652.6|10
1632649630000|2021-09-26 09:47:10|17834.59|17714.59|17860.11|17740.11|17860.16|17740.16|17834.59|17714.59|10
1632649640000|2021-09-26 09:47:20|17872.3|17752.3|17899.09|17779.09|17900.27|17780.27|17872.3|17752.3|10
1632649650000|2021-09-26 09:47:30|17910.32|17790.32|17937.3|17817.3|17940.78|17820.78|17910.32|17790.32|10
1632649660000|2021-09-26 09:47:40|17960.82|17840.82|17994.19|17874.19|17998.01|17878.01|17960.82|17840.82|10
1632649670000|2021-09-26 09:47:50|17989.63|17869.63|17974.87|17854.87|17991.56|17871.56|17974.87|17854.87|10
1632649680000|2021-09-26 09:48:00|17969.31|17849.31|17986.16|17866.16|17986.16|17866.16|17966.05|17846.05|10
1632649690000|2021-09-26 09:48:10|17985.64|17865.64|17989.34|17869.34|17989.37|17869.37|17985.47|17865.47|10
1632649700000|2021-09-26 09:48:20|17987.52|17867.52|17966.21|17846.21|17987.52|17867.52|17966.21|17846.21|10
1632649710000|2021-09-26 09:48:30|17965.49|17845.49|17951.29|17831.29|17965.49|17845.49|17951.29|17831.29|10
1632649720000|2021-09-26 09:48:40|17951.33|17831.33|17946.98|17826.98|17952.86|17832.86|17943.99|17823.99|10
1632649730000|2021-09-26 09:48:50|17949.36|17829.36|17962.35|17842.35|17962.35|17842.35|17947.06|17827.06|10
1632649740000|2021-09-26 09:49:00|17968.33|17848.33|17960.74|17840.74|17969.28|17849.28|17960.59|17840.59|10
1632649750000|2021-09-26 09:49:10|17957.58|17837.58|17949.53|17829.53|17957.58|17837.58|17947.32|17827.32|10
1632649760000|2021-09-26 09:49:20|17952.14|17832.14|17975.44|17855.44|17975.44|17855.44|17952.14|17832.14|10
1632649770000|2021-09-26 09:49:30|17977.37|17857.37|17997|17877|17997|17877|17977.37|17857.37|10
1632649780000|2021-09-26 09:49:40|18002.14|17882.14|18020.62|17900.62|18020.62|17900.62|18002.14|17882.14|10
1632649790000|2021-09-26 09:49:50|18042.2|17922.2|18061.31|17941.31|18062.15|17942.15|18040.61|17920.61|10
1632649800000|2021-09-26 09:50:00|18063.11|17943.11|18079.78|17959.78|18079.78|17959.78|18063.11|17943.11|10
1632649810000|2021-09-26 09:50:10|18079.68|17959.68|18110.1|17990.1|18110.1|17990.1|18079.68|17959.68|10
1632649820000|2021-09-26 09:50:20|18112.28|17992.28|18134.79|18014.79|18134.79|18014.79|18112.28|17992.28|10
1632649830000|2021-09-26 09:50:30|18135.8|18015.8|18135.74|18015.74|18136.83|18016.83|18127.81|18007.81|10
1632649840000|2021-09-26 09:50:40|18140.64|18020.64|18132.94|18012.94|18140.64|18020.64|18132.94|18012.94|10
1632649850000|2021-09-26 09:50:50|18125.37|18005.37|18099.07|17979.07|18125.37|18005.37|18099.07|17979.07|10
1632649860000|2021-09-26 09:51:00|18088.38|17968.38|18071.58|17951.58|18088.38|17968.38|18071.58|17951.58|10
1632649870000|2021-09-26 09:51:10|18066.02|17946.02|18049.11|17929.11|18066.34|17946.34|18049.11|17929.11|10
1632649880000|2021-09-26 09:51:20|18044.23|17924.23|18033.88|17913.88|18044.23|17924.23|18033.88|17913.88|9
1632649890000|2021-09-26 09:51:30|18034.08|17914.08|18029.47|17909.47|18036.57|17916.57|18029.47|17909.47|10
1632649900000|2021-09-26 09:51:40|18023.27|17903.27|17996.17|17876.17|18023.27|17903.27|17996.17|17876.17|10
1632649910000|2021-09-26 09:51:50|17992.95|17872.95|17990.06|17870.06|17992.95|17872.95|17986.75|17866.75|10
1632649920000|2021-09-26 09:52:00|17988.24|17868.24|17982.05|17862.05|17988.24|17868.24|17982.05|17862.05|10
1632649930000|2021-09-26 09:52:10|17981.64|17861.64|17977.15|17857.15|17981.64|17861.64|17976.37|17856.37|10
1632649940000|2021-09-26 09:52:20|17979.88|17859.88|17973.91|17853.91|17980.41|17860.41|17973.91|17853.91|10
1632649950000|2021-09-26 09:52:30|17974.03|17854.03|17970.41|17850.41|17974.03|17854.03|17969.94|17849.94|10
1632649960000|2021-09-26 09:52:40|17969.78|17849.78|17969.56|17849.56|17969.96|17849.96|17968.62|17848.62|10
1632649970000|2021-09-26 09:52:50|17967.99|17847.99|17965.86|17845.86|17970.59|17850.59|17965.86|17845.86|10
1632649980000|2021-09-26 09:53:00|17966.02|17846.02|17966.61|17846.61|17966.61|17846.61|17962.81|17842.81|10
1632649990000|2021-09-26 09:53:10|17967.46|17847.46|17983.53|17863.53|17983.53|17863.53|17967.46|17847.46|10
1632650000000|2021-09-26 09:53:20|17990.89|17870.89|17992.35|17872.35|17992.35|17872.35|17990.36|17870.36|10
1632650010000|2021-09-26 09:53:30|17993.1|17873.1|18003.3|17883.3|18003.3|17883.3|17993.1|17873.1|10
1632650020000|2021-09-26 09:53:40|18007.25|17887.25|18022.21|17902.21|18022.79|17902.79|18007.25|17887.25|10
1632650030000|2021-09-26 09:53:50|18023.33|17903.33|18033.14|17913.14|18033.5|17913.5|18023.33|17903.33|10
1632650040000|2021-09-26 09:54:00|18032.23|17912.23|18026.09|17906.09|18033.96|17913.96|18026.09|17906.09|10
1632650050000|2021-09-26 09:54:10|18024.54|17904.54|18019.11|17899.11|18024.72|17904.72|18017.86|17897.86|10
1632650060000|2021-09-26 09:54:20|18016.52|17896.52|18014.75|17894.75|18017.96|17897.96|18014.33|17894.33|10
1632650070000|2021-09-26 09:54:30|18014.07|17894.07|18006.14|17886.14|18014.07|17894.07|18005.62|17885.62|10
1632650080000|2021-09-26 09:54:40|18006.15|17886.15|18006.7|17886.7|18008.94|17888.94|18004.75|17884.75|10
1632650090000|2021-09-26 09:54:50|18006.46|17886.46|18002.87|17882.87|18006.46|17886.46|18002.87|17882.87|10
1632650100000|2021-09-26 09:55:00|18001.87|17881.87|17991.51|17871.51|18001.87|17881.87|17991.51|17871.51|9
1632650110000|2021-09-26 09:55:10|17992.97|17872.97|17994.76|17874.76|17994.76|17874.76|17991.27|17871.27|10
1632650120000|2021-09-26 09:55:20|17995.22|17875.22|18010.74|17890.74|18010.74|17890.74|17995.22|17875.22|10
1632650130000|2021-09-26 09:55:30|18012.62|17892.62|18044.38|17924.38|18044.38|17924.38|18012.62|17892.62|10
1632650140000|2021-09-26 09:55:40|18044.25|17924.25|18042.79|17922.79|18045.8|17925.8|18042.79|17922.79|10
1632650150000|2021-09-26 09:55:50|18042.51|17922.51|18034.1|17914.1|18042.51|17922.51|18034.1|17914.1|10
1632650160000|2021-09-26 09:56:00|18033.11|17913.11|18021.79|17901.79|18033.11|17913.11|18021.79|17901.79|10
1632650170000|2021-09-26 09:56:10|18020.71|17900.71|18013.37|17893.37|18020.71|17900.71|18013.37|17893.37|10
1632650180000|2021-09-26 09:56:20|18013.3|17893.3|18014.51|17894.51|18015.5|17895.5|18013.3|17893.3|10
1632650190000|2021-09-26 09:56:30|18013.99|17893.99|18010.47|17890.47|18013.99|17893.99|18010.47|17890.47|10
1632650200000|2021-09-26 09:56:40|18009.86|17889.86|18006.1|17886.1|18009.86|17889.86|18006.07|17886.07|10
1632650210000|2021-09-26 09:56:50|18006.56|17886.56|18006.23|17886.23|18006.56|17886.56|18004.35|17884.35|10
1632650220000|2021-09-26 09:57:00|18006.26|17886.26|17999.89|17879.89|18006.26|17886.26|17999.89|17879.89|10
1632650230000|2021-09-26 09:57:10|17999.44|17879.44|17992.58|17872.58|17999.44|17879.44|17992.58|17872.58|10
1632650240000|2021-09-26 09:57:20|17991.73|17871.73|17979.81|17859.81|17991.73|17871.73|17979.81|17859.81|10
1632650250000|2021-09-26 09:57:30|17977.84|17857.84|17960.67|17840.67|17977.84|17857.84|17960.67|17840.67|10
1632650260000|2021-09-26 09:57:40|17957.99|17837.99|17939.15|17819.15|17957.99|17837.99|17939.15|17819.15|10
1632650270000|2021-09-26 09:57:50|17934.03|17814.03|17915.9|17795.9|17934.03|17814.03|17915.9|17795.9|10
1632650280000|2021-09-26 09:58:00|17911.15|17791.15|17913.74|17793.74|17913.74|17793.74|17910.15|17790.15|10
1632650290000|2021-09-26 09:58:10|17916.74|17796.74|17926.08|17806.08|17926.28|17806.28|17913.37|17793.37|10
1632650300000|2021-09-26 09:58:20|17932.47|17812.47|17942.8|17822.8|17942.8|17822.8|17932.47|17812.47|10
1632650310000|2021-09-26 09:58:30|17942.91|17822.91|17944.92|17824.92|17948.42|17828.42|17942.91|17822.91|10
1632650320000|2021-09-26 09:58:40|17943.99|17823.99|17939.78|17819.78|17943.99|17823.99|17937.82|17817.82|10
1632650330000|2021-09-26 09:58:50|17939.44|17819.44|17938.33|17818.33|17941.25|17821.25|17938.33|17818.33|9
1632650340000|2021-09-26 09:59:00|17937.93|17817.93|17941.3|17821.3|17941.3|17821.3|17936.23|17816.23|10
1632650350000|2021-09-26 09:59:10|17940.45|17820.45|17944.17|17824.17|17944.17|17824.17|17939.62|17819.62|10
1632650360000|2021-09-26 09:59:20|17944.16|17824.16|17948.07|17828.07|17948.78|17828.78|17943.54|17823.54|10
1632650370000|2021-09-26 09:59:30|17947.33|17827.33|17944.63|17824.63|17950.25|17830.25|17944.63|17824.63|10
1632650380000|2021-09-26 09:59:40|17942.3|17822.3|17936.24|17816.24|17942.3|17822.3|17936.24|17816.24|10
1632650390000|2021-09-26 09:59:50|17936.16|17816.16|17932.13|17812.13|17936.16|17816.16|17930.9|17810.9|10
1632650400000|2021-09-26 10:00:00|17931.89|17811.89|17943.97|17823.97|17943.97|17823.97|17931.84|17811.84|10
1632650410000|2021-09-26 10:00:10|17945.6|17825.6|17960.04|17840.04|17965.47|17845.47|17945.6|17825.6|10
1632650420000|2021-09-26 10:00:20|17959.73|17839.73|17961.96|17841.96|17964.25|17844.25|17958.88|17838.88|10
1632650430000|2021-09-26 10:00:30|17960.85|17840.85|17963.23|17843.23|17963.92|17843.92|17958.55|17838.55|10
1632650440000|2021-09-26 10:00:40|17964.01|17844.01|17971.24|17851.24|17971.24|17851.24|17964.01|17844.01|10
1632650450000|2021-09-26 10:00:50|17971.53|17851.53|17972.29|17852.29|17972.54|17852.54|17971.37|17851.37|10
1632650460000|2021-09-26 10:01:00|17971.17|17851.17|17966.09|17846.09|17971.4|17851.4|17966.09|17846.09|10
1632650470000|2021-09-26 10:01:10|17964.75|17844.75|17971.56|17851.56|17971.56|17851.56|17964.75|17844.75|10
1632650480000|2021-09-26 10:01:20|17971.48|17851.48|17974.47|17854.47|17974.82|17854.82|17971.48|17851.48|9
1632650490000|2021-09-26 10:01:30|17974.59|17854.59|17980.91|17860.91|17980.91|17860.91|17974.59|17854.59|10
1632650500000|2021-09-26 10:01:40|17982.08|17862.08|17993.66|17873.66|17994.56|17874.56|17982.08|17862.08|10
1632650510000|2021-09-26 10:01:50|17994.95|17874.95|18002.19|17882.19|18002.44|17882.44|17994.95|17874.95|10
1632650520000|2021-09-26 10:02:00|18001.41|17881.41|17997.48|17877.48|18002.59|17882.59|17997.11|17877.11|10
1632650530000|2021-09-26 10:02:10|17996.12|17876.12|17999.14|17879.14|17999.14|17879.14|17996|17876|10
1632650540000|2021-09-26 10:02:20|17998.56|17878.56|17992.91|17872.91|17998.56|17878.56|17992.91|17872.91|10
1632650550000|2021-09-26 10:02:30|17993.6|17873.6|18007.29|17887.29|18007.29|17887.29|17993.6|17873.6|10
1632650560000|2021-09-26 10:02:40|18009.08|17889.08|18023.77|17903.77|18023.77|17903.77|18009.08|17889.08|10
1632650570000|2021-09-26 10:02:50|18023.95|17903.95|18023.17|17903.17|18026.59|17906.59|18023.17|17903.17|10
1632650580000|2021-09-26 10:03:00|18021.49|17901.49|18011.72|17891.72|18021.49|17901.49|18011.72|17891.72|10
1632650590000|2021-09-26 10:03:10|18011.14|17891.14|18004.38|17884.38|18011.14|17891.14|18004.38|17884.38|10
1632650600000|2021-09-26 10:03:20|18004.54|17884.54|18013.53|17893.53|18013.53|17893.53|18004.54|17884.54|10
1632650610000|2021-09-26 10:03:30|18013.63|17893.63|18018.56|17898.56|18018.6|17898.6|18013.63|17893.63|10
1632650620000|2021-09-26 10:03:40|18017.9|17897.9|18015.14|17895.14|18019.34|17899.34|18015.14|17895.14|10
1632650630000|2021-09-26 10:03:50|18015.87|17895.87|18011.99|17891.99|18015.87|17895.87|18011.99|17891.99|10
1632650640000|2021-09-26 10:04:00|18011.89|17891.89|18005.3|17885.3|18011.89|17891.89|18005.3|17885.3|10
1632650650000|2021-09-26 10:04:10|18004.24|17884.24|18005.28|17885.28|18005.78|17885.78|18000.94|17880.94|10
1632650660000|2021-09-26 10:04:20|18005.33|17885.33|18001.8|17881.8|18005.33|17885.33|18001.78|17881.78|10
1632650670000|2021-09-26 10:04:30|18000.85|17880.85|17997.35|17877.35|18002.25|17882.25|17997.35|17877.35|10
1632650680000|2021-09-26 10:04:40|17996.63|17876.63|17992.94|17872.94|17996.63|17876.63|17992.6|17872.6|10
1632650690000|2021-09-26 10:04:50|17992.3|17872.3|17986.83|17866.83|17992.3|17872.3|17985.72|17865.72|10
1632650700000|2021-09-26 10:05:00|17988.44|17868.44|17984.29|17864.29|17988.44|17868.44|17984.29|17864.29|10
1632650710000|2021-09-26 10:05:10|17983.05|17863.05|17982.3|17862.3|17983.05|17863.05|17981.6|17861.6|10
1632650720000|2021-09-26 10:05:20|17983.08|17863.08|17977.76|17857.76|17983.81|17863.81|17976.81|17856.81|10
1632650730000|2021-09-26 10:05:30|17977.91|17857.91|17982.23|17862.23|17982.23|17862.23|17977.91|17857.91|10
1632650740000|2021-09-26 10:05:40|17983.33|17863.33|17988.44|17868.44|17989.23|17869.23|17983.33|17863.33|10
1632650750000|2021-09-26 10:05:50|17988.65|17868.65|17990.29|17870.29|17990.74|17870.74|17987.87|17867.87|10
1632650760000|2021-09-26 10:06:00|17989.41|17869.41|17993.73|17873.73|17994.47|17874.47|17989.41|17869.41|10
1632650770000|2021-09-26 10:06:10|17993.98|17873.98|17979.1|17859.1|17993.98|17873.98|17979.1|17859.1|10
1632650780000|2021-09-26 10:06:20|17978.58|17858.58|17978|17858|17979.4|17859.4|17977.86|17857.86|10
1632650790000|2021-09-26 10:06:30|17976.29|17856.29|17969.71|17849.71|17976.43|17856.43|17969.71|17849.71|10
1632650800000|2021-09-26 10:06:40|17967.98|17847.98|17948.87|17828.87|17967.98|17847.98|17948.87|17828.87|10
1632650810000|2021-09-26 10:06:50|17949.82|17829.82|17938.35|17818.35|17949.82|17829.82|17938.35|17818.35|10
1632650820000|2021-09-26 10:07:00|17937.57|17817.57|17933.94|17813.94|17938|17818|17933.94|17813.94|10
1632650830000|2021-09-26 10:07:10|17932.63|17812.63|17932.61|17812.61|17933.3|17813.3|17931.02|17811.02|10
1632650840000|2021-09-26 10:07:20|17932.04|17812.04|17924.12|17804.12|17932.04|17812.04|17923.25|17803.25|10
1632650850000|2021-09-26 10:07:30|17923.97|17803.97|17921.64|17801.64|17923.97|17803.97|17921.08|17801.08|10
1632650860000|2021-09-26 10:07:40|17922.5|17802.5|17921.84|17801.84|17922.5|17802.5|17921.5|17801.5|10
1632650870000|2021-09-26 10:07:50|17922.18|17802.18|17922.33|17802.33|17922.33|17802.33|17920.9|17800.9|10
1632650880000|2021-09-26 10:08:00|17923.32|17803.32|17925.96|17805.96|17925.96|17805.96|17923.32|17803.32|10
1632650890000|2021-09-26 10:08:10|17925.68|17805.68|17933.42|17813.42|17933.42|17813.42|17925.66|17805.66|10
1632650900000|2021-09-26 10:08:20|17934.14|17814.14|17945.29|17825.29|17945.4|17825.4|17934.14|17814.14|10
1632650910000|2021-09-26 10:08:30|17945.33|17825.33|17951.72|17831.72|17951.72|17831.72|17945.33|17825.33|10
1632650920000|2021-09-26 10:08:40|17951.33|17831.33|17951.26|17831.26|17951.96|17831.96|17949.18|17829.18|10
1632650930000|2021-09-26 10:08:50|17951.66|17831.66|17949.95|17829.95|17951.66|17831.66|17949.38|17829.38|9
1632650940000|2021-09-26 10:09:00|17949.76|17829.76|17951.87|17831.87|17952.82|17832.82|17949.39|17829.39|10
1632650950000|2021-09-26 10:09:10|17951.68|17831.68|17949.12|17829.12|17951.68|17831.68|17948.47|17828.47|10
1632650960000|2021-09-26 10:09:20|17949.01|17829.01|17950.28|17830.28|17951.51|17831.51|17949.01|17829.01|10
1632650970000|2021-09-26 10:09:30|17949.36|17829.36|17946.91|17826.91|17949.36|17829.36|17946.91|17826.91|10
1632650980000|2021-09-26 10:09:40|17946.81|17826.81|17947.43|17827.43|17949.45|17829.45|17946.81|17826.81|10
1632650990000|2021-09-26 10:09:50|17946.73|17826.73|17940.11|17820.11|17946.73|17826.73|17939.93|17819.93|10
1632651000000|2021-09-26 10:10:00|17938.62|17818.62|17936.33|17816.33|17938.62|17818.62|17933.37|17813.37|10
1632651010000|2021-09-26 10:10:10|17931.68|17811.68|17908.29|17788.29|17931.68|17811.68|17908.29|17788.29|10
1632651020000|2021-09-26 10:10:20|17908.49|17788.49|17914.52|17794.52|17914.52|17794.52|17905.04|17785.04|10
1632651030000|2021-09-26 10:10:30|17914.44|17794.44|17922.72|17802.72|17922.72|17802.72|17914.44|17794.44|10
1632651040000|2021-09-26 10:10:40|17923.85|17803.85|17947|17827|17947|17827|17923.85|17803.85|10
1632651050000|2021-09-26 10:10:50|17946.92|17826.92|17939.69|17819.69|17946.92|17826.92|17939.69|17819.69|10
1632651060000|2021-09-26 10:11:00|17940.04|17820.04|17921|17801|17940.04|17820.04|17921|17801|10
1632651070000|2021-09-26 10:11:10|17921.67|17801.67|17916.93|17796.93|17921.67|17801.67|17916.37|17796.37|10
1632651080000|2021-09-26 10:11:20|17918.12|17798.12|17915.79|17795.79|17918.12|17798.12|17915.73|17795.73|10
1632651090000|2021-09-26 10:11:30|17916.52|17796.52|17913.39|17793.39|17917.05|17797.05|17913.2|17793.2|10
1632651100000|2021-09-26 10:11:40|17913.37|17793.37|17910.94|17790.94|17914.01|17794.01|17910.8|17790.8|10
1632651110000|2021-09-26 10:11:50|17910.58|17790.58|17899.5|17779.5|17910.58|17790.58|17899.5|17779.5|10
1632651120000|2021-09-26 10:12:00|17900.61|17780.61|17902.82|17782.82|17902.82|17782.82|17899.1|17779.1|10
1632651130000|2021-09-26 10:12:10|17901.99|17781.99|17899.89|17779.89|17901.99|17781.99|17898.77|17778.77|10
1632651140000|2021-09-26 10:12:20|17899.07|17779.07|17892.33|17772.33|17899.07|17779.07|17892.33|17772.33|10
1632651150000|2021-09-26 10:12:30|17892.29|17772.29|17893.44|17773.44|17893.44|17773.44|17891.09|17771.09|10
1632651160000|2021-09-26 10:12:40|17894.32|17774.32|17890.71|17770.71|17894.32|17774.32|17890.54|17770.54|10
1632651170000|2021-09-26 10:12:50|17889.28|17769.28|17887.74|17767.74|17889.91|17769.91|17886.26|17766.26|10
1632651180000|2021-09-26 10:13:00|17887.85|17767.85|17880.78|17760.78|17887.85|17767.85|17880.78|17760.78|10
1632651190000|2021-09-26 10:13:10|17879.64|17759.64|17872.89|17752.89|17879.64|17759.64|17872.09|17752.09|10
1632651200000|2021-09-26 10:13:20|17872.04|17752.04|17867.51|17747.51|17872.19|17752.19|17867.51|17747.51|9
1632651210000|2021-09-26 10:13:30|17868.27|17748.27|17866.11|17746.11|17868.27|17748.27|17865.68|17745.68|10
1632651220000|2021-09-26 10:13:40|17865.39|17745.39|17861.59|17741.59|17865.71|17745.71|17861.59|17741.59|10
1632651230000|2021-09-26 10:13:50|17861.47|17741.47|17851.52|17731.52|17861.47|17741.47|17851.52|17731.52|10
1632651240000|2021-09-26 10:14:00|17850.87|17730.87|17845.59|17725.59|17850.87|17730.87|17845.43|17725.43|10
1632651250000|2021-09-26 10:14:10|17845.97|17725.97|17842.71|17722.71|17845.97|17725.97|17839.79|17719.79|10
1632651260000|2021-09-26 10:14:20|17842.45|17722.45|17843.65|17723.65|17845.4|17725.4|17842.45|17722.45|10
1632651270000|2021-09-26 10:14:30|17843.66|17723.66|17851.02|17731.02|17851.02|17731.02|17843.66|17723.66|10
1632651280000|2021-09-26 10:14:40|17850.61|17730.61|17852.63|17732.63|17853.09|17733.09|17850.61|17730.61|10
1632651290000|2021-09-26 10:14:50|17852.91|17732.91|17852.36|17732.36|17853.04|17733.04|17851.87|17731.87|10
1632651300000|2021-09-26 10:15:00|17852.1|17732.1|17843.81|17723.81|17853.26|17733.26|17843.62|17723.62|10
1632651310000|2021-09-26 10:15:10|17839.63|17719.63|17818.27|17698.27|17839.63|17719.63|17818.27|17698.27|10
1632651320000|2021-09-26 10:15:20|17816.98|17696.98|17808.4|17688.4|17816.98|17696.98|17808.4|17688.4|10
1632651330000|2021-09-26 10:15:30|17807.58|17687.58|17795.85|17675.85|17807.58|17687.58|17795.85|17675.85|10
1632651340000|2021-09-26 10:15:40|17794.6|17674.6|17781.89|17661.89|17794.6|17674.6|17781.89|17661.89|10
1632651350000|2021-09-26 10:15:50|17782.26|17662.26|17778.26|17658.26|17782.73|17662.73|17778.26|17658.26|10
1632651360000|2021-09-26 10:16:00|17778.43|17658.43|17771.71|17651.71|17778.43|17658.43|17771.71|17651.71|10
1632651370000|2021-09-26 10:16:10|17772.03|17652.03|17754.64|17634.64|17772.03|17652.03|17754.61|17634.61|10
1632651380000|2021-09-26 10:16:20|17754.89|17634.89|17751.44|17631.44|17754.89|17634.89|17751.4|17631.4|10
1632651390000|2021-09-26 10:16:30|17746.75|17626.75|17737.22|17617.22|17746.75|17626.75|17736.98|17616.98|10
1632651400000|2021-09-26 10:16:40|17736.79|17616.79|17736.42|17616.42|17737.19|17617.19|17734.96|17614.96|10
1632651410000|2021-09-26 10:16:50|17735.49|17615.49|17733.94|17613.94|17735.49|17615.49|17731.27|17611.27|10
1632651420000|2021-09-26 10:17:00|17733.69|17613.69|17735.18|17615.18|17735.18|17615.18|17731.54|17611.54|10
1632651430000|2021-09-26 10:17:10|17735.19|17615.19|17734.32|17614.32|17737.9|17617.9|17734.32|17614.32|10
1632651440000|2021-09-26 10:17:20|17734.94|17614.94|17730.48|17610.48|17735.11|17615.11|17729.6|17609.6|10
1632651450000|2021-09-26 10:17:30|17730.61|17610.61|17730.69|17610.69|17731.2|17611.2|17730.36|17610.36|10
1632651460000|2021-09-26 10:17:40|17731.28|17611.28|17736.95|17616.95|17737.02|17617.02|17731.28|17611.28|10
1632651470000|2021-09-26 10:17:50|17737.39|17617.39|17743.86|17623.86|17746.08|17626.08|17737.39|17617.39|10
1632651480000|2021-09-26 10:18:00|17743.76|17623.76|17750.98|17630.98|17750.98|17630.98|17743.76|17623.76|10
1632651490000|2021-09-26 10:18:10|17751.46|17631.46|17756.89|17636.89|17756.89|17636.89|17750.34|17630.34|9
1632651500000|2021-09-26 10:18:20|17758.15|17638.15|17765.54|17645.54|17765.54|17645.54|17758.15|17638.15|10
1632651510000|2021-09-26 10:18:30|17765.62|17645.62|17772.42|17652.42|17772.42|17652.42|17765.22|17645.22|10
1632651520000|2021-09-26 10:18:40|17771.99|17651.99|17786.16|17666.16|17786.16|17666.16|17771.99|17651.99|10
1632651530000|2021-09-26 10:18:50|17786.12|17666.12|17777.89|17657.89|17786.39|17666.39|17777.89|17657.89|10
1632651540000|2021-09-26 10:19:00|17777.27|17657.27|17768.32|17648.32|17777.27|17657.27|17767.03|17647.03|10
1632651550000|2021-09-26 10:19:10|17768.3|17648.3|17771.55|17651.55|17771.55|17651.55|17767.59|17647.59|10
1632651560000|2021-09-26 10:19:20|17772.56|17652.56|17781.82|17661.82|17781.82|17661.82|17772.56|17652.56|10
1632651570000|2021-09-26 10:19:30|17781.61|17661.61|17784.87|17664.87|17784.87|17664.87|17780.27|17660.27|10
1632651580000|2021-09-26 10:19:40|17782.93|17662.93|17792.94|17672.94|17793.45|17673.45|17782.93|17662.93|10
1632651590000|2021-09-26 10:19:50|17794.63|17674.63|17792.07|17672.07|17794.63|17674.63|17791.3|17671.3|9
1632651600000|2021-09-26 10:20:00|17792.21|17672.21|17793.69|17673.69|17793.79|17673.79|17791.5|17671.5|10
1632651610000|2021-09-26 10:20:10|17793.56|17673.56|17796.14|17676.14|17796.61|17676.61|17793.56|17673.56|10
1632651620000|2021-09-26 10:20:20|17796.13|17676.13|17794.97|17674.97|17796.83|17676.83|17793.71|17673.71|10
1632651630000|2021-09-26 10:20:30|17795.41|17675.41|17803.56|17683.56|17803.56|17683.56|17795.41|17675.41|10
1632651640000|2021-09-26 10:20:40|17806.31|17686.31|17806.52|17686.52|17806.52|17686.52|17805.05|17685.05|10
1632651650000|2021-09-26 10:20:50|17806.38|17686.38|17797.12|17677.12|17806.59|17686.59|17797.12|17677.12|10
1632651660000|2021-09-26 10:21:00|17796.67|17676.67|17788.91|17668.91|17796.67|17676.67|17788.91|17668.91|10
1632651670000|2021-09-26 10:21:10|17789.23|17669.23|17766.65|17646.65|17789.23|17669.23|17766.65|17646.65|9
1632651680000|2021-09-26 10:21:20|17766.22|17646.22|17753.28|17633.28|17766.22|17646.22|17753.25|17633.25|10
1632651690000|2021-09-26 10:21:30|17751.82|17631.82|17750.5|17630.5|17752.04|17632.04|17748.21|17628.21|10
1632651700000|2021-09-26 10:21:40|17751.07|17631.07|17748.08|17628.08|17751.65|17631.65|17747.87|17627.87|10
1632651710000|2021-09-26 10:21:50|17748.73|17628.73|17746.99|17626.99|17749.26|17629.26|17746.69|17626.69|10
1632651720000|2021-09-26 10:22:00|17747.48|17627.48|17746.02|17626.02|17748.32|17628.32|17746.02|17626.02|10
1632651730000|2021-09-26 10:22:10|17745.38|17625.38|17745.69|17625.69|17745.69|17625.69|17744.43|17624.43|10
1632651740000|2021-09-26 10:22:20|17744.97|17624.97|17741.61|17621.61|17745.36|17625.36|17741.61|17621.61|9
1632651750000|2021-09-26 10:22:30|17741.79|17621.79|17744.45|17624.45|17744.45|17624.45|17741.79|17621.79|10
1632651760000|2021-09-26 10:22:40|17745.52|17625.52|17748.83|17628.83|17750.57|17630.57|17745.52|17625.52|10
1632651770000|2021-09-26 10:22:50|17748.8|17628.8|17754.92|17634.92|17754.92|17634.92|17748.8|17628.8|10
1632651780000|2021-09-26 10:23:00|17758.94|17638.94|17763.14|17643.14|17765.18|17645.18|17758.94|17638.94|10
1632651790000|2021-09-26 10:23:10|17763.19|17643.19|17765.32|17645.32|17766.28|17646.28|17763.19|17643.19|10
1632651800000|2021-09-26 10:23:20|17765.63|17645.63|17770.19|17650.19|17770.68|17650.68|17765.63|17645.63|10
1632651810000|2021-09-26 10:23:30|17770.72|17650.72|17772.62|17652.62|17773.19|17653.19|17770.66|17650.66|10
1632651820000|2021-09-26 10:23:40|17772.66|17652.66|17775.3|17655.3|17775.4|17655.4|17772.66|17652.66|10
1632651830000|2021-09-26 10:23:50|17775.35|17655.35|17776.48|17656.48|17776.87|17656.87|17775.35|17655.35|10
1632651840000|2021-09-26 10:24:00|17775.42|17655.42|17775.86|17655.86|17775.86|17655.86|17774.08|17654.08|9
1632651850000|2021-09-26 10:24:10|17775.55|17655.55|17775.23|17655.23|17775.71|17655.71|17775.18|17655.18|8
1632651860000|2021-09-26 10:24:20|17775.37|17655.37|17772.95|17652.95|17775.37|17655.37|17772.95|17652.95|10
1632651870000|2021-09-26 10:24:30|17772.63|17652.63|17777.7|17657.7|17777.7|17657.7|17772.55|17652.55|10
1632651880000|2021-09-26 10:24:40|17778.26|17658.26|17781.53|17661.53|17781.53|17661.53|17778.26|17658.26|10
1632651890000|2021-09-26 10:24:50|17782.22|17662.22|17783.68|17663.68|17784.62|17664.62|17782.22|17662.22|9
1632651900000|2021-09-26 10:25:00|17783.55|17663.55|17783.6|17663.6|17783.96|17663.96|17781.96|17661.96|10
1632651910000|2021-09-26 10:25:10|17783.74|17663.74|17782.38|17662.38|17783.74|17663.74|17782.06|17662.06|10
1632651920000|2021-09-26 10:25:20|17782.19|17662.19|17782.95|17662.95|17783.19|17663.19|17781.88|17661.88|8
1632651930000|2021-09-26 10:25:30|17783.88|17663.88|17783.09|17663.09|17784.41|17664.41|17782.94|17662.94|9
1632651940000|2021-09-26 10:25:40|17783.45|17663.45|17780.04|17660.04|17783.69|17663.69|17780.04|17660.04|10
1632651950000|2021-09-26 10:25:50|17778.91|17658.91|17777.48|17657.48|17779.04|17659.04|17777.48|17657.48|10
1632651960000|2021-09-26 10:26:00|17776.84|17656.84|17773.41|17653.41|17776.84|17656.84|17773.41|17653.41|10
1632651970000|2021-09-26 10:26:10|17773.63|17653.63|17772.04|17652.04|17773.63|17653.63|17772.04|17652.04|8
1632651980000|2021-09-26 10:26:20|17771.23|17651.23|17764.01|17644.01|17771.23|17651.23|17764.01|17644.01|10
1632651990000|2021-09-26 10:26:30|17763.5|17643.5|17750.38|17630.38|17763.5|17643.5|17750.38|17630.38|10
1632652000000|2021-09-26 10:26:40|17749.46|17629.46|17748.65|17628.65|17749.46|17629.46|17748.3|17628.3|10
1632652010000|2021-09-26 10:26:50|17748.58|17628.58|17744.55|17624.55|17748.58|17628.58|17744.04|17624.04|10
1632652020000|2021-09-26 10:27:00|17745.05|17625.05|17744.47|17624.47|17745.85|17625.85|17744.21|17624.21|10
1632652030000|2021-09-26 10:27:10|17744.12|17624.12|17746.07|17626.07|17746.7|17626.7|17744.12|17624.12|10
1632652040000|2021-09-26 10:27:20|17746.26|17626.26|17748.9|17628.9|17748.9|17628.9|17746.26|17626.26|10
1632652050000|2021-09-26 10:27:30|17749.75|17629.75|17751.98|17631.98|17751.98|17631.98|17749.75|17629.75|10
1632652060000|2021-09-26 10:27:40|17752.59|17632.59|17756.08|17636.08|17756.08|17636.08|17752.59|17632.59|10
1632652070000|2021-09-26 10:27:50|17756.67|17636.67|17764.24|17644.24|17764.24|17644.24|17756.67|17636.67|10
1632652080000|2021-09-26 10:28:00|17765.85|17645.85|17767.05|17647.05|17767.05|17647.05|17765.85|17645.85|9
1632652090000|2021-09-26 10:28:10|17767.24|17647.24|17767.44|17647.44|17768.05|17648.05|17766.53|17646.53|9
1632652100000|2021-09-26 10:28:20|17767.73|17647.73|17765.45|17645.45|17768.28|17648.28|17765.45|17645.45|10
1632652110000|2021-09-26 10:28:30|17764.44|17644.44|17759.91|17639.91|17764.44|17644.44|17759.91|17639.91|10
1632652120000|2021-09-26 10:28:40|17759.75|17639.75|17754.3|17634.3|17759.75|17639.75|17753.92|17633.92|10
1632652130000|2021-09-26 10:28:50|17754.18|17634.18|17748.31|17628.31|17754.18|17634.18|17748.31|17628.31|10
1632652140000|2021-09-26 10:29:00|17747.9|17627.9|17747.08|17627.08|17749.8|17629.8|17747.08|17627.08|9
1632652150000|2021-09-26 10:29:10|17747.19|17627.19|17745.83|17625.83|17747.29|17627.29|17745.83|17625.83|10
1632652160000|2021-09-26 10:29:20|17745.68|17625.68|17739.52|17619.52|17745.68|17625.68|17739.52|17619.52|10
1632652170000|2021-09-26 10:29:30|17739.69|17619.69|17731.76|17611.76|17739.69|17619.69|17731.76|17611.76|10
1632652180000|2021-09-26 10:29:40|17731.53|17611.53|17728.42|17608.42|17731.53|17611.53|17728.4|17608.4|10
1632652190000|2021-09-26 10:29:50|17728.68|17608.68|17728.67|17608.67|17729.38|17609.38|17728.04|17608.04|9
1632652200000|2021-09-26 10:30:00|17729.28|17609.28|17734.36|17614.36|17734.36|17614.36|17729.28|17609.28|10
1632652210000|2021-09-26 10:30:10|17733.88|17613.88|17739.17|17619.17|17739.32|17619.32|17733.44|17613.44|10
1632652220000|2021-09-26 10:30:20|17740.19|17620.19|17747.22|17627.22|17747.22|17627.22|17740.19|17620.19|10
1632652230000|2021-09-26 10:30:30|17749.11|17629.11|17754.59|17634.59|17754.59|17634.59|17749.11|17629.11|9
1632652240000|2021-09-26 10:30:40|17754.34|17634.34|17756.59|17636.59|17757.86|17637.86|17754.34|17634.34|10
1632652250000|2021-09-26 10:30:50|17756.72|17636.72|17761.78|17641.78|17761.78|17641.78|17756.72|17636.72|9
1632652260000|2021-09-26 10:31:00|17762.03|17642.03|17761.76|17641.76|17762.63|17642.63|17761.56|17641.56|10
1632652270000|2021-09-26 10:31:10|17763.76|17643.76|17765.51|17645.51|17765.93|17645.93|17763.76|17643.76|9
1632652280000|2021-09-26 10:31:20|17765.88|17645.88|17767.22|17647.22|17767.22|17647.22|17765.88|17645.88|10
1632652290000|2021-09-26 10:31:30|17767.24|17647.24|17766.77|17646.77|17767.24|17647.24|17766.63|17646.63|10
1632652300000|2021-09-26 10:31:40|17766.93|17646.93|17767.29|17647.29|17767.7|17647.7|17766.5|17646.5|9
1632652310000|2021-09-26 10:31:50|17767.24|17647.24|17763.87|17643.87|17767.34|17647.34|17763.85|17643.85|10
1632652320000|2021-09-26 10:32:00|17764.06|17644.06|17761.16|17641.16|17764.06|17644.06|17761.16|17641.16|10
1632652330000|2021-09-26 10:32:10|17761.08|17641.08|17760.44|17640.44|17761.73|17641.73|17760.44|17640.44|10
1632652340000|2021-09-26 10:32:20|17759.87|17639.87|17760.07|17640.07|17760.07|17640.07|17758.93|17638.93|9
1632652350000|2021-09-26 10:32:30|17761.55|17641.55|17766.23|17646.23|17766.23|17646.23|17761.55|17641.55|10
1632652360000|2021-09-26 10:32:40|17766.69|17646.69|17769.95|17649.95|17769.95|17649.95|17766.69|17646.69|10
1632652370000|2021-09-26 10:32:50|17770.31|17650.31|17774.26|17654.26|17774.26|17654.26|17770.31|17650.31|10
1632652380000|2021-09-26 10:33:00|17774.75|17654.75|17772.91|17652.91|17774.83|17654.83|17772.91|17652.91|9
1632652390000|2021-09-26 10:33:10|17773.85|17653.85|17775.26|17655.26|17775.26|17655.26|17773.09|17653.09|10
1632652400000|2021-09-26 10:33:20|17774.93|17654.93|17775.72|17655.72|17775.79|17655.79|17774.42|17654.42|9
1632652410000|2021-09-26 10:33:30|17775.92|17655.92|17779.01|17659.01|17779.29|17659.29|17775.92|17655.92|10
1632652420000|2021-09-26 10:33:40|17778.06|17658.06|17778.79|17658.79|17779.36|17659.36|17778.06|17658.06|10
1632652430000|2021-09-26 10:33:50|17778.81|17658.81|17777.24|17657.24|17778.81|17658.81|17777.24|17657.24|10
1632652440000|2021-09-26 10:34:00|17777.11|17657.11|17777.17|17657.17|17777.67|17657.67|17776.61|17656.61|10
1632652450000|2021-09-26 10:34:10|17777.25|17657.25|17776.42|17656.42|17777.99|17657.99|17776.42|17656.42|10
1632652460000|2021-09-26 10:34:20|17776.54|17656.54|17774.07|17654.07|17777.89|17657.89|17773.4|17653.4|10
1632652470000|2021-09-26 10:34:30|17773.96|17653.96|17770.81|17650.81|17773.96|17653.96|17770.81|17650.81|10
1632652480000|2021-09-26 10:34:40|17769.51|17649.51|17760.12|17640.12|17769.51|17649.51|17760.12|17640.12|10
1632652490000|2021-09-26 10:34:50|17755.51|17635.51|17751.7|17631.7|17755.51|17635.51|17751.7|17631.7|10
1632652500000|2021-09-26 10:35:00|17751.19|17631.19|17744.56|17624.56|17751.19|17631.19|17744.56|17624.56|10
1632652510000|2021-09-26 10:35:10|17743.97|17623.97|17738.52|17618.52|17744.13|17624.13|17736.3|17616.3|9
1632652520000|2021-09-26 10:35:20|17738.69|17618.69|17734.1|17614.1|17739.02|17619.02|17734.1|17614.1|10
1632652530000|2021-09-26 10:35:30|17729.7|17609.7|17728.58|17608.58|17729.7|17609.7|17727.23|17607.23|10
1632652540000|2021-09-26 10:35:40|17725.54|17605.54|17718.91|17598.91|17725.54|17605.54|17718.4|17598.4|10
1632652550000|2021-09-26 10:35:50|17718.24|17598.24|17714.84|17594.84|17718.24|17598.24|17714.84|17594.84|10
1632652560000|2021-09-26 10:36:00|17711.18|17591.18|17706.64|17586.64|17711.18|17591.18|17706.64|17586.64|10
1632652570000|2021-09-26 10:36:10|17703.36|17583.36|17691.71|17571.71|17703.36|17583.36|17691.71|17571.71|10
1632652580000|2021-09-26 10:36:20|17690.42|17570.42|17686.72|17566.72|17690.49|17570.49|17686.37|17566.37|10
1632652590000|2021-09-26 10:36:30|17688.26|17568.26|17694.66|17574.66|17695.43|17575.43|17688.26|17568.26|10
1632652600000|2021-09-26 10:36:40|17695.27|17575.27|17698.93|17578.93|17698.93|17578.93|17695.27|17575.27|10
1632652610000|2021-09-26 10:36:50|17699.26|17579.26|17696.14|17576.14|17699.29|17579.29|17696.14|17576.14|10
1632652620000|2021-09-26 10:37:00|17695.86|17575.86|17698.89|17578.89|17698.89|17578.89|17694.87|17574.87|10
1632652630000|2021-09-26 10:37:10|17698.86|17578.86|17701.73|17581.73|17701.73|17581.73|17697.79|17577.79|10
1632652640000|2021-09-26 10:37:20|17702.76|17582.76|17705.95|17585.95|17705.95|17585.95|17702.76|17582.76|10
1632652650000|2021-09-26 10:37:30|17707.86|17587.86|17713.35|17593.35|17713.51|17593.51|17707.86|17587.86|10
1632652660000|2021-09-26 10:37:40|17712.72|17592.72|17714.41|17594.41|17714.41|17594.41|17712.72|17592.72|10
1632652670000|2021-09-26 10:37:50|17716.04|17596.04|17720.25|17600.25|17720.57|17600.57|17716.04|17596.04|10
1632652680000|2021-09-26 10:38:00|17720.73|17600.73|17719.61|17599.61|17721.87|17601.87|17719.61|17599.61|10
1632652690000|2021-09-26 10:38:10|17720.91|17600.91|17720.74|17600.74|17721.29|17601.29|17720.45|17600.45|10
1632652700000|2021-09-26 10:38:20|17721.48|17601.48|17716.66|17596.66|17721.48|17601.48|17716.66|17596.66|10
1632652710000|2021-09-26 10:38:30|17716.21|17596.21|17719.42|17599.42|17719.6|17599.6|17715.67|17595.67|10
1632652720000|2021-09-26 10:38:40|17720.23|17600.23|17723.63|17603.63|17723.63|17603.63|17719.89|17599.89|10
1632652730000|2021-09-26 10:38:50|17724.33|17604.33|17729.53|17609.53|17729.53|17609.53|17724.33|17604.33|10
1632652740000|2021-09-26 10:39:00|17729.65|17609.65|17734.81|17614.81|17734.81|17614.81|17729.62|17609.62|10
1632652750000|2021-09-26 10:39:10|17734.84|17614.84|17735.73|17615.73|17736.07|17616.07|17734.61|17614.61|10
1632652760000|2021-09-26 10:39:20|17735.9|17615.9|17741.04|17621.04|17741.04|17621.04|17735.89|17615.89|10
1632652770000|2021-09-26 10:39:30|17741.65|17621.65|17748.98|17628.98|17749.5|17629.5|17741.65|17621.65|10
1632652780000|2021-09-26 10:39:40|17749.74|17629.74|17752.96|17632.96|17753.21|17633.21|17749.74|17629.74|10
1632652790000|2021-09-26 10:39:50|17753.7|17633.7|17758.09|17638.09|17758.09|17638.09|17753.7|17633.7|9
1632652800000|2021-09-26 10:40:00|17758.25|17638.25|17761.27|17641.27|17761.27|17641.27|17758.25|17638.25|10
1632652810000|2021-09-26 10:40:10|17761.68|17641.68|17764.52|17644.52|17764.52|17644.52|17761.68|17641.68|10
1632652820000|2021-09-26 10:40:20|17764.59|17644.59|17770.03|17650.03|17770.03|17650.03|17764.59|17644.59|10
1632652830000|2021-09-26 10:40:30|17771.89|17651.89|17787.79|17667.79|17787.79|17667.79|17771.89|17651.89|10
1632652840000|2021-09-26 10:40:40|17789.43|17669.43|17798.18|17678.18|17799.24|17679.24|17789.43|17669.43|10
1632652850000|2021-09-26 10:40:50|17799.37|17679.37|17803.79|17683.79|17804.41|17684.41|17799.01|17679.01|10
1632652860000|2021-09-26 10:41:00|17803.42|17683.42|17801.53|17681.53|17803.42|17683.42|17800.73|17680.73|10
1632652870000|2021-09-26 10:41:10|17801.56|17681.56|17803.26|17683.26|17803.26|17683.26|17801.56|17681.56|9
1632652880000|2021-09-26 10:41:20|17802.91|17682.91|17805.47|17685.47|17805.47|17685.47|17802.02|17682.02|10
1632652890000|2021-09-26 10:41:30|17806.12|17686.12|17812.01|17692.01|17812.01|17692.01|17806.1|17686.1|10
1632652900000|2021-09-26 10:41:40|17811.32|17691.32|17819.71|17699.71|17819.71|17699.71|17811.32|17691.32|10
1632652910000|2021-09-26 10:41:50|17819.88|17699.88|17821.17|17701.17|17823.87|17703.87|17819.88|17699.88|9
1632652920000|2021-09-26 10:42:00|17821.42|17701.42|17814.75|17694.75|17825.75|17705.75|17814.75|17694.75|10
1632652930000|2021-09-26 10:42:10|17813.53|17693.53|17809.6|17689.6|17813.53|17693.53|17809.13|17689.13|10
1632652940000|2021-09-26 10:42:20|17809.41|17689.41|17801.56|17681.56|17809.41|17689.41|17801.56|17681.56|10
1632652950000|2021-09-26 10:42:30|17802.35|17682.35|17804.39|17684.39|17804.39|17684.39|17802.35|17682.35|10
1632652960000|2021-09-26 10:42:40|17805.03|17685.03|17806.68|17686.68|17806.94|17686.94|17804.49|17684.49|10
1632652970000|2021-09-26 10:42:50|17807.39|17687.39|17805.18|17685.18|17807.39|17687.39|17805.18|17685.18|9
1632652980000|2021-09-26 10:43:00|17804.91|17684.91|17806.78|17686.78|17806.88|17686.88|17804.91|17684.91|10
1632652990000|2021-09-26 10:43:10|17806.7|17686.7|17807.83|17687.83|17807.83|17687.83|17806.51|17686.51|10
1632653000000|2021-09-26 10:43:20|17807.73|17687.73|17806.86|17686.86|17807.73|17687.73|17805.99|17685.99|10
1632653010000|2021-09-26 10:43:30|17806.03|17686.03|17801.84|17681.84|17806.03|17686.03|17801.28|17681.28|10
1632653020000|2021-09-26 10:43:40|17801.56|17681.56|17798.01|17678.01|17801.56|17681.56|17798.01|17678.01|10
1632653030000|2021-09-26 10:43:50|17798.33|17678.33|17794.35|17674.35|17798.33|17678.33|17794.34|17674.34|10
1632653040000|2021-09-26 10:44:00|17792.52|17672.52|17787.07|17667.07|17792.52|17672.52|17787.07|17667.07|10
1632653050000|2021-09-26 10:44:10|17785.55|17665.55|17779.35|17659.35|17785.55|17665.55|17779.35|17659.35|10
1632653060000|2021-09-26 10:44:20|17780.03|17660.03|17779.94|17659.94|17780.18|17660.18|17779.67|17659.67|10
1632653070000|2021-09-26 10:44:30|17780.29|17660.29|17780.22|17660.22|17781.35|17661.35|17778.7|17658.7|9
1632653080000|2021-09-26 10:44:40|17780.61|17660.61|17791.45|17671.45|17791.45|17671.45|17780.61|17660.61|10
1632653090000|2021-09-26 10:44:50|17791.39|17671.39|17790.87|17670.87|17791.91|17671.91|17790.87|17670.87|10
1632653100000|2021-09-26 10:45:00|17791.76|17671.76|17796.1|17676.1|17796.67|17676.67|17791.76|17671.76|10
1632653110000|2021-09-26 10:45:10|17795.94|17675.94|17797|17677|17798.14|17678.14|17795.94|17675.94|10
1632653120000|2021-09-26 10:45:20|17796.81|17676.81|17794.59|17674.59|17797.65|17677.65|17794.59|17674.59|10
1632653130000|2021-09-26 10:45:30|17794.46|17674.46|17791.6|17671.6|17794.46|17674.46|17790.52|17670.52|10
1632653140000|2021-09-26 10:45:40|17791.14|17671.14|17789.22|17669.22|17791.21|17671.21|17788.81|17668.81|9
1632653150000|2021-09-26 10:45:50|17789.65|17669.65|17785.72|17665.72|17790.22|17670.22|17785.72|17665.72|10
1632653160000|2021-09-26 10:46:00|17785.11|17665.11|17784.48|17664.48|17787.18|17667.18|17784.19|17664.19|10
1632653170000|2021-09-26 10:46:10|17783.51|17663.51|17778.04|17658.04|17784.46|17664.46|17778.04|17658.04|10
1632653180000|2021-09-26 10:46:20|17778.59|17658.59|17775.87|17655.87|17779.7|17659.7|17775.87|17655.87|10
1632653190000|2021-09-26 10:46:30|17775.84|17655.84|17768.08|17648.08|17775.84|17655.84|17768.08|17648.08|10
1632653200000|2021-09-26 10:46:40|17767.92|17647.92|17761.05|17641.05|17767.92|17647.92|17761.05|17641.05|10
1632653210000|2021-09-26 10:46:50|17760.53|17640.53|17755.22|17635.22|17760.57|17640.57|17755.08|17635.08|10
1632653220000|2021-09-26 10:47:00|17755.08|17635.08|17752.19|17632.19|17755.24|17635.24|17752.19|17632.19|10
1632653230000|2021-09-26 10:47:10|17752.28|17632.28|17753.76|17633.76|17753.76|17633.76|17751.45|17631.45|10
1632653240000|2021-09-26 10:47:20|17754.03|17634.03|17756.48|17636.48|17758.77|17638.77|17754.03|17634.03|10
1632653250000|2021-09-26 10:47:30|17757.01|17637.01|17753.85|17633.85|17758.46|17638.46|17753.85|17633.85|10
1632653260000|2021-09-26 10:47:40|17754.13|17634.13|17746.41|17626.41|17754.48|17634.48|17746.41|17626.41|10
1632653270000|2021-09-26 10:47:50|17746.02|17626.02|17745.36|17625.36|17746.17|17626.17|17743.38|17623.38|10
1632653280000|2021-09-26 10:48:00|17745.54|17625.54|17748.02|17628.02|17748.08|17628.08|17745.52|17625.52|10
1632653290000|2021-09-26 10:48:10|17747.87|17627.87|17746.67|17626.67|17747.87|17627.87|17746.42|17626.42|10
1632653300000|2021-09-26 10:48:20|17746.35|17626.35|17746.91|17626.91|17747.05|17627.05|17746.03|17626.03|10
1632653310000|2021-09-26 10:48:30|17746.81|17626.81|17748.1|17628.1|17748.34|17628.34|17746.81|17626.81|10
1632653320000|2021-09-26 10:48:40|17748.63|17628.63|17753.4|17633.4|17753.4|17633.4|17748.57|17628.57|10
1632653330000|2021-09-26 10:48:50|17752.38|17632.38|17753.4|17633.4|17753.4|17633.4|17752.38|17632.38|10
1632653340000|2021-09-26 10:49:00|17753.18|17633.18|17754.23|17634.23|17754.23|17634.23|17751.92|17631.92|10
1632653350000|2021-09-26 10:49:10|17754.56|17634.56|17755.04|17635.04|17755.7|17635.7|17754.56|17634.56|10
1632653360000|2021-09-26 10:49:20|17755.22|17635.22|17752.6|17632.6|17755.22|17635.22|17752.6|17632.6|10
1632653370000|2021-09-26 10:49:30|17753.48|17633.48|17752.3|17632.3|17753.48|17633.48|17752.05|17632.05|9
1632653380000|2021-09-26 10:49:40|17752.34|17632.34|17753.6|17633.6|17753.6|17633.6|17752.13|17632.13|9
1632653390000|2021-09-26 10:49:50|17753.57|17633.57|17754.36|17634.36|17754.36|17634.36|17753.57|17633.57|9
1632653400000|2021-09-26 10:50:00|17754.64|17634.64|17755.6|17635.6|17755.6|17635.6|17754.64|17634.64|10
1632653410000|2021-09-26 10:50:10|17755.47|17635.47|17754.55|17634.55|17755.47|17635.47|17754.33|17634.33|9
1632653420000|2021-09-26 10:50:20|17754.44|17634.44|17755.43|17635.43|17755.43|17635.43|17754.44|17634.44|9
1632653430000|2021-09-26 10:50:30|17756.2|17636.2|17759.86|17639.86|17759.86|17639.86|17756.2|17636.2|9
1632653440000|2021-09-26 10:50:40|17759.7|17639.7|17764.15|17644.15|17764.15|17644.15|17759.7|17639.7|10
1632653450000|2021-09-26 10:50:50|17765.56|17645.56|17770.18|17650.18|17770.18|17650.18|17765.56|17645.56|10
1632653460000|2021-09-26 10:51:00|17770.46|17650.46|17775.43|17655.43|17775.43|17655.43|17770.38|17650.38|10
1632653470000|2021-09-26 10:51:10|17775.4|17655.4|17778.5|17658.5|17778.5|17658.5|17775.4|17655.4|10
1632653480000|2021-09-26 10:51:20|17778.67|17658.67|17781.38|17661.38|17781.38|17661.38|17778.67|17658.67|8
1632653490000|2021-09-26 10:51:30|17780.97|17660.97|17781.32|17661.32|17781.32|17661.32|17780.05|17660.05|10
1632653500000|2021-09-26 10:51:40|17782.34|17662.34|17782.8|17662.8|17783.01|17663.01|17782.02|17662.02|10
1632653510000|2021-09-26 10:51:50|17782.87|17662.87|17779.18|17659.18|17783.77|17663.77|17779.18|17659.18|10
1632653520000|2021-09-26 10:52:00|17779.07|17659.07|17773.69|17653.69|17779.07|17659.07|17773.69|17653.69|10
1632653530000|2021-09-26 10:52:10|17773.7|17653.7|17771.56|17651.56|17773.7|17653.7|17770.24|17650.24|10
1632653540000|2021-09-26 10:52:20|17771.55|17651.55|17772.26|17652.26|17772.26|17652.26|17771.55|17651.55|8
1632653550000|2021-09-26 10:52:30|17775.14|17655.14|17774.01|17654.01|17775.19|17655.19|17773.91|17653.91|10
1632653560000|2021-09-26 10:52:40|17773.87|17653.87|17770.79|17650.79|17773.87|17653.87|17770.75|17650.75|10
1632653570000|2021-09-26 10:52:50|17770.77|17650.77|17763.04|17643.04|17770.77|17650.77|17763.04|17643.04|10
1632653580000|2021-09-26 10:53:00|17762.63|17642.63|17762.96|17642.96|17762.96|17642.96|17761.44|17641.44|10
1632653590000|2021-09-26 10:53:10|17762.58|17642.58|17763.94|17643.94|17763.94|17643.94|17762.58|17642.58|10
1632653600000|2021-09-26 10:53:20|17764.08|17644.08|17766.07|17646.07|17766.36|17646.36|17764.08|17644.08|9
1632653610000|2021-09-26 10:53:30|17765.93|17645.93|17766.27|17646.27|17766.27|17646.27|17765.63|17645.63|9
1632653620000|2021-09-26 10:53:40|17766.29|17646.29|17767.16|17647.16|17767.16|17647.16|17766.29|17646.29|9
1632653630000|2021-09-26 10:53:50|17767.33|17647.33|17769.8|17649.8|17769.8|17649.8|17767.33|17647.33|8
1632653640000|2021-09-26 10:54:00|17770.21|17650.21|17771.86|17651.86|17772.01|17652.01|17770.21|17650.21|9
1632653650000|2021-09-26 10:54:10|17771.72|17651.72|17774.23|17654.23|17774.23|17654.23|17771.3|17651.3|10
1632653660000|2021-09-26 10:54:20|17773.22|17653.22|17776.14|17656.14|17776.14|17656.14|17773.22|17653.22|10
1632653670000|2021-09-26 10:54:30|17776.16|17656.16|17777|17657|17777|17657|17776.16|17656.16|9
1632653680000|2021-09-26 10:54:40|17776.18|17656.18|17777.58|17657.58|17777.58|17657.58|17776|17656|9
1632653690000|2021-09-26 10:54:50|17777.57|17657.57|17777.76|17657.76|17778.25|17658.25|17777.57|17657.57|10
1632653700000|2021-09-26 10:55:00|17777.73|17657.73|17777.59|17657.59|17777.73|17657.73|17777.35|17657.35|9
1632653710000|2021-09-26 10:55:10|17777.74|17657.74|17781.03|17661.03|17781.03|17661.03|17777.74|17657.74|10
1632653720000|2021-09-26 10:55:20|17781.43|17661.43|17786.81|17666.81|17786.81|17666.81|17781.39|17661.39|10
1632653730000|2021-09-26 10:55:30|17787.19|17667.19|17785.94|17665.94|17787.19|17667.19|17785.94|17665.94|10
1632653740000|2021-09-26 10:55:40|17786.83|17666.83|17786.65|17666.65|17786.83|17666.83|17786.56|17666.56|9
1632653750000|2021-09-26 10:55:50|17786.62|17666.62|17786.25|17666.25|17786.92|17666.92|17785.85|17665.85|10
1632653760000|2021-09-26 10:56:00|17786.41|17666.41|17789.02|17669.02|17789.18|17669.18|17786.39|17666.39|10
1632653770000|2021-09-26 10:56:10|17788.88|17668.88|17790.29|17670.29|17790.29|17670.29|17788.88|17668.88|9
1632653780000|2021-09-26 10:56:20|17789.67|17669.67|17791.15|17671.15|17791.15|17671.15|17789.57|17669.57|8
1632653790000|2021-09-26 10:56:30|17791.3|17671.3|17792.81|17672.81|17792.81|17672.81|17791.3|17671.3|9
1632653800000|2021-09-26 10:56:40|17793.4|17673.4|17800.34|17680.34|17800.34|17680.34|17793.4|17673.4|9
1632653810000|2021-09-26 10:56:50|17800.5|17680.5|17802.84|17682.84|17802.84|17682.84|17800.5|17680.5|10
1632653820000|2021-09-26 10:57:00|17801.62|17681.62|17802.51|17682.51|17802.55|17682.55|17801.37|17681.37|10
1632653830000|2021-09-26 10:57:10|17802.61|17682.61|17806.47|17686.47|17806.47|17686.47|17802.37|17682.37|10
1632653840000|2021-09-26 10:57:20|17806.38|17686.38|17807.99|17687.99|17808.33|17688.33|17806.38|17686.38|10
1632653850000|2021-09-26 10:57:30|17808.52|17688.52|17808.87|17688.87|17808.87|17688.87|17807.75|17687.75|10
1632653860000|2021-09-26 10:57:40|17808.88|17688.88|17807.3|17687.3|17808.88|17688.88|17807.3|17687.3|10
1632653870000|2021-09-26 10:57:50|17807.66|17687.66|17810.16|17690.16|17810.3|17690.3|17807.66|17687.66|10
1632653880000|2021-09-26 10:58:00|17810.31|17690.31|17810.17|17690.17|17810.31|17690.31|17810.06|17690.06|10
1632653890000|2021-09-26 10:58:10|17810.56|17690.56|17810.61|17690.61|17810.62|17690.62|17810.15|17690.15|10
1632653900000|2021-09-26 10:58:20|17810.64|17690.64|17810.69|17690.69|17810.77|17690.77|17810.54|17690.54|8
1632653910000|2021-09-26 10:58:30|17810.16|17690.16|17811.57|17691.57|17811.57|17691.57|17808.68|17688.68|10
1632653920000|2021-09-26 10:58:40|17811.49|17691.49|17813.45|17693.45|17813.64|17693.64|17811.43|17691.43|10
1632653930000|2021-09-26 10:58:50|17813.54|17693.54|17813.37|17693.37|17814.16|17694.16|17812.08|17692.08|10
1632653940000|2021-09-26 10:59:00|17813.11|17693.11|17811.46|17691.46|17813.11|17693.11|17811.31|17691.31|10
1632653950000|2021-09-26 10:59:10|17811.35|17691.35|17811.62|17691.62|17812.07|17692.07|17810.11|17690.11|10
1632653960000|2021-09-26 10:59:20|17810.78|17690.78|17809.45|17689.45|17810.8|17690.8|17809.23|17689.23|10
1632653970000|2021-09-26 10:59:30|17809.32|17689.32|17804.44|17684.44|17809.32|17689.32|17804.44|17684.44|10
1632653980000|2021-09-26 10:59:40|17803.54|17683.54|17799|17679|17803.54|17683.54|17799|17679|9
1632653990000|2021-09-26 10:59:50|17798.92|17678.92|17791.38|17671.38|17798.92|17678.92|17791.38|17671.38|10
1632654000000|2021-09-26 11:00:00|17790.9|17670.9|17782.53|17662.53|17790.9|17670.9|17782.53|17662.53|10
1632654010000|2021-09-26 11:00:10|17780.26|17660.26|17782.66|17662.66|17782.7|17662.7|17780.17|17660.17|10
1632654020000|2021-09-26 11:00:20|17782.99|17662.99|17785.81|17665.81|17785.81|17665.81|17782.66|17662.66|10
1632654030000|2021-09-26 11:00:30|17786.97|17666.97|17788.54|17668.54|17788.54|17668.54|17786.58|17666.58|10
1632654040000|2021-09-26 11:00:40|17789.26|17669.26|17793.78|17673.78|17793.78|17673.78|17788.75|17668.75|10
1632654050000|2021-09-26 11:00:50|17793.99|17673.99|17803.06|17683.06|17803.06|17683.06|17793.99|17673.99|10
1632654060000|2021-09-26 11:01:00|17804.75|17684.75|17812.52|17692.52|17812.52|17692.52|17804.75|17684.75|10
1632654070000|2021-09-26 11:01:10|17812.73|17692.73|17821.27|17701.27|17821.27|17701.27|17812.73|17692.73|10
1632654080000|2021-09-26 11:01:20|17821.65|17701.65|17832.82|17712.82|17832.82|17712.82|17821.65|17701.65|10
1632654090000|2021-09-26 11:01:30|17832.79|17712.79|17835.5|17715.5|17835.5|17715.5|17832.63|17712.63|10
1632654100000|2021-09-26 11:01:40|17836.25|17716.25|17846.24|17726.24|17846.24|17726.24|17836.25|17716.25|10
1632654110000|2021-09-26 11:01:50|17846.28|17726.28|17849.09|17729.09|17849.09|17729.09|17845.88|17725.88|10
1632654120000|2021-09-26 11:02:00|17850.01|17730.01|17848.69|17728.69|17850.31|17730.31|17848.57|17728.57|10
1632654130000|2021-09-26 11:02:10|17848.83|17728.83|17849.35|17729.35|17850.57|17730.57|17848.22|17728.22|10
1632654140000|2021-09-26 11:02:20|17849.04|17729.04|17839.69|17719.69|17849.04|17729.04|17839.69|17719.69|10
1632654150000|2021-09-26 11:02:30|17839.03|17719.03|17837.9|17717.9|17839.03|17719.03|17836.21|17716.21|10
1632654160000|2021-09-26 11:02:40|17837.97|17717.97|17831.58|17711.58|17837.97|17717.97|17831.58|17711.58|9
1632654170000|2021-09-26 11:02:50|17831.56|17711.56|17818.49|17698.49|17831.56|17711.56|17818.49|17698.49|10
1632654180000|2021-09-26 11:03:00|17818.89|17698.89|17816.03|17696.03|17818.89|17698.89|17812.8|17692.8|10
1632654190000|2021-09-26 11:03:10|17816.39|17696.39|17816.02|17696.02|17817.84|17697.84|17816.02|17696.02|10
1632654200000|2021-09-26 11:03:20|17815.95|17695.95|17811.01|17691.01|17815.95|17695.95|17811.01|17691.01|9
1632654210000|2021-09-26 11:03:30|17810.85|17690.85|17810.96|17690.96|17810.96|17690.96|17809.75|17689.75|9
1632654220000|2021-09-26 11:03:40|17809.58|17689.58|17802.58|17682.58|17809.58|17689.58|17802.58|17682.58|9
1632654230000|2021-09-26 11:03:50|17802.11|17682.11|17801.89|17681.89|17802.45|17682.45|17801.89|17681.89|10
1632654240000|2021-09-26 11:04:00|17801.87|17681.87|17803.28|17683.28|17803.28|17683.28|17801.87|17681.87|9
1632654250000|2021-09-26 11:04:10|17802.32|17682.32|17802.46|17682.46|17803.01|17683.01|17802.1|17682.1|10
1632654260000|2021-09-26 11:04:20|17802.55|17682.55|17799.52|17679.52|17802.56|17682.56|17799.52|17679.52|10
1632654270000|2021-09-26 11:04:30|17799.18|17679.18|17794.9|17674.9|17799.18|17679.18|17794.9|17674.9|10
1632654280000|2021-09-26 11:04:40|17794.81|17674.81|17795.25|17675.25|17795.25|17675.25|17794.36|17674.36|10
1632654290000|2021-09-26 11:04:50|17795.64|17675.64|17796.38|17676.38|17796.38|17676.38|17794.58|17674.58|9
1632654300000|2021-09-26 11:05:00|17796.5|17676.5|17803.58|17683.58|17803.58|17683.58|17795.01|17675.01|10
1632654310000|2021-09-26 11:05:10|17804.7|17684.7|17809.2|17689.2|17809.45|17689.45|17804.7|17684.7|9
1632654320000|2021-09-26 11:05:20|17809.19|17689.19|17808.2|17688.2|17809.55|17689.55|17808.02|17688.02|10
1632654330000|2021-09-26 11:05:30|17807.76|17687.76|17810.46|17690.46|17810.46|17690.46|17807.76|17687.76|10
1632654340000|2021-09-26 11:05:40|17811.59|17691.59|17813.38|17693.38|17813.38|17693.38|17811.59|17691.59|8
1632654350000|2021-09-26 11:05:50|17813.49|17693.49|17813.46|17693.46|17813.73|17693.73|17813.26|17693.26|8
1632654360000|2021-09-26 11:06:00|17813.68|17693.68|17816.58|17696.58|17816.58|17696.58|17813.68|17693.68|10
1632654370000|2021-09-26 11:06:10|17816.98|17696.98|17824.51|17704.51|17824.51|17704.51|17816.98|17696.98|10
1632654380000|2021-09-26 11:06:20|17824.49|17704.49|17830.5|17710.5|17830.5|17710.5|17824.46|17704.46|9
1632654390000|2021-09-26 11:06:30|17830.68|17710.68|17836.48|17716.48|17836.48|17716.48|17830.46|17710.46|10
1632654400000|2021-09-26 11:06:40|17837.42|17717.42|17839.78|17719.78|17839.78|17719.78|17837.42|17717.42|10
1632654410000|2021-09-26 11:06:50|17840.11|17720.11|17840.07|17720.07|17840.56|17720.56|17839.98|17719.98|10
1632654420000|2021-09-26 11:07:00|17839.19|17719.19|17839.33|17719.33|17839.33|17719.33|17838.65|17718.65|10
1632654430000|2021-09-26 11:07:10|17840.15|17720.15|17840.73|17720.73|17840.76|17720.76|17840.14|17720.14|10
1632654440000|2021-09-26 11:07:20|17840.28|17720.28|17840.65|17720.65|17840.66|17720.66|17840.14|17720.14|10
1632654450000|2021-09-26 11:07:30|17840.73|17720.73|17843.04|17723.04|17843.24|17723.24|17840.73|17720.73|10
1632654460000|2021-09-26 11:07:40|17842.89|17722.89|17842.22|17722.22|17842.89|17722.89|17842.14|17722.14|10
1632654470000|2021-09-26 11:07:50|17841.53|17721.53|17843.96|17723.96|17844.03|17724.03|17841.36|17721.36|10
1632654480000|2021-09-26 11:08:00|17844.09|17724.09|17850.94|17730.94|17850.94|17730.94|17843.76|17723.76|10
1632654490000|2021-09-26 11:08:10|17851.1|17731.1|17851.74|17731.74|17852|17732|17850.83|17730.83|10
1632654500000|2021-09-26 11:08:20|17851.83|17731.83|17856.34|17736.34|17856.56|17736.56|17851.83|17731.83|10
1632654510000|2021-09-26 11:08:30|17856.35|17736.35|17859.78|17739.78|17859.78|17739.78|17855.98|17735.98|10
1632654520000|2021-09-26 11:08:40|17859.91|17739.91|17863.02|17743.02|17863.02|17743.02|17859.91|17739.91|10
1632654530000|2021-09-26 11:08:50|17863.09|17743.09|17861.27|17741.27|17864|17744|17861.27|17741.27|10
1632654540000|2021-09-26 11:09:00|17861.13|17741.13|17859.21|17739.21|17861.13|17741.13|17857.93|17737.93|10
1632654550000|2021-09-26 11:09:10|17859.62|17739.62|17858.45|17738.45|17860.84|17740.84|17858.45|17738.45|10
1632654560000|2021-09-26 11:09:20|17857.72|17737.72|17856.15|17736.15|17858.3|17738.3|17856.15|17736.15|10
1632654570000|2021-09-26 11:09:30|17855.91|17735.91|17855.53|17735.53|17856.23|17736.23|17855.51|17735.51|10
1632654580000|2021-09-26 11:09:40|17855.65|17735.65|17855.72|17735.72|17855.8|17735.8|17855.01|17735.01|9
1632654590000|2021-09-26 11:09:50|17855.1|17735.1|17855.53|17735.53|17855.63|17735.63|17854.61|17734.61|10
1632654600000|2021-09-26 11:10:00|17855.01|17735.01|17855.94|17735.94|17855.94|17735.94|17855.01|17735.01|10
1632654610000|2021-09-26 11:10:10|17856.11|17736.11|17859.95|17739.95|17859.95|17739.95|17856.11|17736.11|10
1632654620000|2021-09-26 11:10:20|17859.74|17739.74|17861.92|17741.92|17861.92|17741.92|17859.74|17739.74|10
1632654630000|2021-09-26 11:10:30|17861.88|17741.88|17860.74|17740.74|17863|17743|17860.74|17740.74|10
1632654640000|2021-09-26 11:10:40|17859.83|17739.83|17858.08|17738.08|17859.83|17739.83|17858.08|17738.08|10
1632654650000|2021-09-26 11:10:50|17858.02|17738.02|17855.01|17735.01|17858.45|17738.45|17855.01|17735.01|10
1632654660000|2021-09-26 11:11:00|17854.53|17734.53|17851.4|17731.4|17854.53|17734.53|17851.4|17731.4|8
1632654670000|2021-09-26 11:11:10|17851.15|17731.15|17846.85|17726.85|17851.15|17731.15|17846.05|17726.05|10
1632654680000|2021-09-26 11:11:20|17847.16|17727.16|17846.41|17726.41|17847.16|17727.16|17845.59|17725.59|10
1632654690000|2021-09-26 11:11:30|17847.11|17727.11|17846.71|17726.71|17847.11|17727.11|17846.01|17726.01|9
1632654700000|2021-09-26 11:11:40|17846.65|17726.65|17848.39|17728.39|17848.39|17728.39|17845.89|17725.89|10
1632654710000|2021-09-26 11:11:50|17848.66|17728.66|17856.95|17736.95|17856.95|17736.95|17848.66|17728.66|10
1632654720000|2021-09-26 11:12:00|17858.6|17738.6|17870.48|17750.48|17870.48|17750.48|17858.6|17738.6|10
1632654730000|2021-09-26 11:12:10|17873.25|17753.25|17878.29|17758.29|17878.29|17758.29|17873.25|17753.25|10
1632654740000|2021-09-26 11:12:20|17879.82|17759.82|17879.12|17759.12|17880.44|17760.44|17878.5|17758.5|10
1632654750000|2021-09-26 11:12:30|17879.02|17759.02|17884.86|17764.86|17884.86|17764.86|17879.02|17759.02|9
1632654760000|2021-09-26 11:12:40|17883.58|17763.58|17882.44|17762.44|17884.33|17764.33|17882.44|17762.44|10
1632654770000|2021-09-26 11:12:50|17882.66|17762.66|17882.44|17762.44|17882.66|17762.66|17881.78|17761.78|10
1632654780000|2021-09-26 11:13:00|17883.09|17763.09|17885.35|17765.35|17885.35|17765.35|17882.72|17762.72|7
1632654790000|2021-09-26 11:13:10|17885.57|17765.57|17886.12|17766.12|17886.29|17766.29|17885.57|17765.57|10
1632654800000|2021-09-26 11:13:20|17887.1|17767.1|17888.9|17768.9|17889.06|17769.06|17887.1|17767.1|10
1632654810000|2021-09-26 11:13:30|17889.13|17769.13|17886.94|17766.94|17890.19|17770.19|17886.94|17766.94|10
1632654820000|2021-09-26 11:13:40|17886.3|17766.3|17883.77|17763.77|17886.3|17766.3|17883.77|17763.77|9
1632654830000|2021-09-26 11:13:50|17883.76|17763.76|17876.9|17756.9|17883.76|17763.76|17876.9|17756.9|10
1632654840000|2021-09-26 11:14:00|17876.62|17756.62|17871.1|17751.1|17876.62|17756.62|17871.1|17751.1|10
1632654850000|2021-09-26 11:14:10|17871.41|17751.41|17869.83|17749.83|17871.41|17751.41|17869.83|17749.83|10
1632654860000|2021-09-26 11:14:20|17869.86|17749.86|17863.07|17743.07|17869.86|17749.86|17863.07|17743.07|10
1632654870000|2021-09-26 11:14:30|17862.89|17742.89|17863.05|17743.05|17863.43|17743.43|17861.14|17741.14|9
1632654880000|2021-09-26 11:14:40|17863.1|17743.1|17863.58|17743.58|17863.97|17743.97|17862.62|17742.62|10
1632654890000|2021-09-26 11:14:50|17863.43|17743.43|17861.77|17741.77|17863.43|17743.43|17861.22|17741.22|10
1632654900000|2021-09-26 11:15:00|17861.44|17741.44|17863.97|17743.97|17863.97|17743.97|17861.44|17741.44|10
1632654910000|2021-09-26 11:15:10|17864.02|17744.02|17866.41|17746.41|17866.41|17746.41|17863.82|17743.82|10
1632654920000|2021-09-26 11:15:20|17867.19|17747.19|17865.94|17745.94|17867.47|17747.47|17865.74|17745.74|10
1632654930000|2021-09-26 11:15:30|17865.59|17745.59|17867.59|17747.59|17867.59|17747.59|17865.59|17745.59|9
1632654940000|2021-09-26 11:15:40|17867.87|17747.87|17866.8|17746.8|17867.87|17747.87|17865.91|17745.91|10
1632654950000|2021-09-26 11:15:50|17867.06|17747.06|17868.65|17748.65|17869.9|17749.9|17867.06|17747.06|10
1632654960000|2021-09-26 11:16:00|17868.72|17748.72|17870.19|17750.19|17870.19|17750.19|17867.94|17747.94|10
1632654970000|2021-09-26 11:16:10|17870.22|17750.22|17872.57|17752.57|17872.57|17752.57|17870.21|17750.21|10
1632654980000|2021-09-26 11:16:20|17873.22|17753.22|17874.78|17754.78|17875.19|17755.19|17872.88|17752.88|10
1632654990000|2021-09-26 11:16:30|17875.34|17755.34|17875.36|17755.36|17875.67|17755.67|17874.14|17754.14|9
1632655000000|2021-09-26 11:16:40|17876.89|17756.89|17878.78|17758.78|17879.12|17759.12|17876.89|17756.89|10
1632655010000|2021-09-26 11:16:50|17878.76|17758.76|17878.96|17758.96|17879.34|17759.34|17878.74|17758.74|10
1632655020000|2021-09-26 11:17:00|17878.93|17758.93|17877.56|17757.56|17879.05|17759.05|17877.27|17757.27|9
1632655030000|2021-09-26 11:17:10|17877.43|17757.43|17877.92|17757.92|17878.34|17758.34|17877.25|17757.25|10
1632655040000|2021-09-26 11:17:20|17878.1|17758.1|17877.82|17757.82|17878.34|17758.34|17877.82|17757.82|10
1632655050000|2021-09-26 11:17:30|17878.38|17758.38|17880.88|17760.88|17881.07|17761.07|17877.9|17757.9|10
1632655060000|2021-09-26 11:17:40|17881.06|17761.06|17887.58|17767.58|17887.58|17767.58|17881.06|17761.06|10
1632655070000|2021-09-26 11:17:50|17887.83|17767.83|17900.12|17780.12|17900.12|17780.12|17887.83|17767.83|10
1632655080000|2021-09-26 11:18:00|17900.69|17780.69|17911.57|17791.57|17911.76|17791.76|17900.69|17780.69|10
1632655090000|2021-09-26 11:18:10|17914.08|17794.08|17923.88|17803.88|17923.88|17803.88|17914.08|17794.08|10
1632655100000|2021-09-26 11:18:20|17924.02|17804.02|17927.69|17807.69|17927.69|17807.69|17922|17802|10
1632655110000|2021-09-26 11:18:30|17927.57|17807.57|17933.08|17813.08|17933.08|17813.08|17927.57|17807.57|10
1632655120000|2021-09-26 11:18:40|17934.69|17814.69|17945.26|17825.26|17945.26|17825.26|17934.69|17814.69|10
1632655130000|2021-09-26 11:18:50|17945.86|17825.86|17951.29|17831.29|17952.92|17832.92|17945.86|17825.86|10
1632655140000|2021-09-26 11:19:00|17952.37|17832.37|17954.59|17834.59|17954.8|17834.8|17951.54|17831.54|10
1632655150000|2021-09-26 11:19:10|17952.99|17832.99|17944.65|17824.65|17954.5|17834.5|17944.65|17824.65|10
1632655160000|2021-09-26 11:19:20|17940.79|17820.79|17932.44|17812.44|17940.79|17820.79|17932.44|17812.44|10
1632655170000|2021-09-26 11:19:30|17931.41|17811.41|17926.6|17806.6|17931.41|17811.41|17926.04|17806.04|10
1632655180000|2021-09-26 11:19:40|17926.37|17806.37|17932.46|17812.46|17932.46|17812.46|17926.37|17806.37|10
1632655190000|2021-09-26 11:19:50|17933.15|17813.15|17931.21|17811.21|17934.92|17814.92|17931.21|17811.21|10
1632655200000|2021-09-26 11:20:00|17931.13|17811.13|17927.62|17807.62|17931.24|17811.24|17927.62|17807.62|10
1632655210000|2021-09-26 11:20:10|17927.57|17807.57|17924.58|17804.58|17927.79|17807.79|17924.29|17804.29|9
1632655220000|2021-09-26 11:20:20|17925.87|17805.87|17926.79|17806.79|17926.79|17806.79|17924.82|17804.82|10
1632655230000|2021-09-26 11:20:30|17926.98|17806.98|17926.74|17806.74|17927.03|17807.03|17925.68|17805.68|10
1632655240000|2021-09-26 11:20:40|17927.33|17807.33|17923.81|17803.81|17927.33|17807.33|17923.81|17803.81|10
1632655250000|2021-09-26 11:20:50|17923.97|17803.97|17920.51|17800.51|17925.37|17805.37|17920.51|17800.51|10
1632655260000|2021-09-26 11:21:00|17919.98|17799.98|17918.24|17798.24|17919.98|17799.98|17918.21|17798.21|10
1632655270000|2021-09-26 11:21:10|17918.16|17798.16|17919.15|17799.15|17919.81|17799.81|17918.16|17798.16|10
1632655280000|2021-09-26 11:21:20|17919.31|17799.31|17918.51|17798.51|17919.32|17799.32|17918.22|17798.22|10
1632655290000|2021-09-26 11:21:30|17918.18|17798.18|17919.62|17799.62|17920.09|17800.09|17918.18|17798.18|10
1632655300000|2021-09-26 11:21:40|17919.47|17799.47|17918.8|17798.8|17919.47|17799.47|17918.09|17798.09|10
1632655310000|2021-09-26 11:21:50|17918.5|17798.5|17917.46|17797.46|17918.88|17798.88|17917.46|17797.46|9
1632655320000|2021-09-26 11:22:00|17917.45|17797.45|17917.07|17797.07|17917.45|17797.45|17916.9|17796.9|10
1632655330000|2021-09-26 11:22:10|17917.77|17797.77|17916.37|17796.37|17917.77|17797.77|17916.37|17796.37|9
1632655340000|2021-09-26 11:22:20|17916.02|17796.02|17912.88|17792.88|17916.05|17796.05|17912.88|17792.88|10
1632655350000|2021-09-26 11:22:30|17912.45|17792.45|17910.3|17790.3|17912.45|17792.45|17910.3|17790.3|9
1632655360000|2021-09-26 11:22:40|17910.2|17790.2|17908.58|17788.58|17910.2|17790.2|17908.35|17788.35|9
1632655370000|2021-09-26 11:22:50|17908.64|17788.64|17909.28|17789.28|17909.8|17789.8|17908.64|17788.64|10
1632655380000|2021-09-26 11:23:00|17909.04|17789.04|17909.36|17789.36|17909.47|17789.47|17908.65|17788.65|10
1632655390000|2021-09-26 11:23:10|17909.24|17789.24|17908.26|17788.26|17909.45|17789.45|17908.26|17788.26|10
1632655400000|2021-09-26 11:23:20|17908.14|17788.14|17907.51|17787.51|17908.18|17788.18|17907.51|17787.51|9
1632655410000|2021-09-26 11:23:30|17906.61|17786.61|17903.21|17783.21|17907.03|17787.03|17903.21|17783.21|10
1632655420000|2021-09-26 11:23:40|17902.95|17782.95|17888.65|17768.65|17902.95|17782.95|17888.65|17768.65|10
1632655430000|2021-09-26 11:23:50|17888.22|17768.22|17882.87|17762.87|17888.22|17768.22|17881.77|17761.77|10
1632655440000|2021-09-26 11:24:00|17882.82|17762.82|17882.97|17762.97|17883.34|17763.34|17882.8|17762.8|10
1632655450000|2021-09-26 11:24:10|17882.04|17762.04|17874.88|17754.88|17882.04|17762.04|17874.88|17754.88|10
1632655460000|2021-09-26 11:24:20|17874.49|17754.49|17871.29|17751.29|17874.49|17754.49|17871.19|17751.19|10
1632655470000|2021-09-26 11:24:30|17869.68|17749.68|17866.68|17746.68|17869.68|17749.68|17866.4|17746.4|10
1632655480000|2021-09-26 11:24:40|17866.87|17746.87|17866.06|17746.06|17868.18|17748.18|17866.06|17746.06|10
1632655490000|2021-09-26 11:24:50|17865.58|17745.58|17864.56|17744.56|17865.91|17745.91|17864.56|17744.56|9
1632655500000|2021-09-26 11:25:00|17864.95|17744.95|17867.81|17747.81|17867.81|17747.81|17864.95|17744.95|10
1632655510000|2021-09-26 11:25:10|17867.85|17747.85|17869.6|17749.6|17869.6|17749.6|17867.85|17747.85|9
1632655520000|2021-09-26 11:25:20|17869.91|17749.91|17874.62|17754.62|17874.62|17754.62|17869.76|17749.76|9
1632655530000|2021-09-26 11:25:30|17876.29|17756.29|17880.28|17760.28|17880.71|17760.71|17876.29|17756.29|9
1632655540000|2021-09-26 11:25:40|17880.48|17760.48|17886.06|17766.06|17886.06|17766.06|17880.48|17760.48|10
1632655550000|2021-09-26 11:25:50|17886.33|17766.33|17887.45|17767.45|17887.45|17767.45|17886.33|17766.33|10
1632655560000|2021-09-26 11:26:00|17887.62|17767.62|17890.85|17770.85|17890.85|17770.85|17887.62|17767.62|10
1632655570000|2021-09-26 11:26:10|17893.38|17773.38|17896.52|17776.52|17896.79|17776.79|17893.38|17773.38|10
1632655580000|2021-09-26 11:26:20|17897.35|17777.35|17900.43|17780.43|17900.43|17780.43|17897.35|17777.35|10
1632655590000|2021-09-26 11:26:30|17900.44|17780.44|17900.95|17780.95|17901.22|17781.22|17900.19|17780.19|10
1632655600000|2021-09-26 11:26:40|17901.24|17781.24|17898.39|17778.39|17901.81|17781.81|17898.39|17778.39|10
1632655610000|2021-09-26 11:26:50|17898.01|17778.01|17895.39|17775.39|17898.31|17778.31|17895.39|17775.39|9
1632655620000|2021-09-26 11:27:00|17895.05|17775.05|17897.12|17777.12|17897.12|17777.12|17893.98|17773.98|10
1632655630000|2021-09-26 11:27:10|17897.3|17777.3|17895.46|17775.46|17897.3|17777.3|17894.7|17774.7|10
1632655640000|2021-09-26 11:27:20|17895.59|17775.59|17899.8|17779.8|17899.8|17779.8|17895.59|17775.59|10
1632655650000|2021-09-26 11:27:30|17900.53|17780.53|17902.04|17782.04|17902.5|17782.5|17900.53|17780.53|10
1632655660000|2021-09-26 11:27:40|17902.9|17782.9|17902.9|17782.9|17903.29|17783.29|17902.82|17782.82|7
1632655670000|2021-09-26 11:27:50|17905.12|17785.12|17905.8|17785.8|17905.83|17785.83|17904.74|17784.74|9
1632655680000|2021-09-26 11:28:00|17906.01|17786.01|17910.02|17790.02|17910.02|17790.02|17906.01|17786.01|10
1632655690000|2021-09-26 11:28:10|17910.41|17790.41|17913.02|17793.02|17914.13|17794.13|17910.41|17790.41|9
1632655700000|2021-09-26 11:28:20|17912.83|17792.83|17913.66|17793.66|17913.66|17793.66|17912.82|17792.82|8
1632655710000|2021-09-26 11:28:30|17913.6|17793.6|17915.51|17795.51|17915.51|17795.51|17913.6|17793.6|8
1632655720000|2021-09-26 11:28:40|17915.87|17795.87|17922.38|17802.38|17922.38|17802.38|17915.87|17795.87|9
1632655730000|2021-09-26 11:28:50|17923.15|17803.15|17928.96|17808.96|17929.57|17809.57|17923.15|17803.15|10
1632655740000|2021-09-26 11:29:00|17928.97|17808.97|17931.7|17811.7|17932.26|17812.26|17928.47|17808.47|10
1632655750000|2021-09-26 11:29:10|17931.05|17811.05|17930.63|17810.63|17931.09|17811.09|17929.08|17809.08|10
1632655760000|2021-09-26 11:29:20|17929.2|17809.2|17923.62|17803.62|17929.2|17809.2|17922.93|17802.93|10
1632655770000|2021-09-26 11:29:30|17922.39|17802.39|17916.63|17796.63|17922.39|17802.39|17916.63|17796.63|10
1632655780000|2021-09-26 11:29:40|17916.41|17796.41|17911.37|17791.37|17916.41|17796.41|17911.37|17791.37|9
1632655790000|2021-09-26 11:29:50|17911.25|17791.25|17910.9|17790.9|17912.07|17792.07|17910.83|17790.83|10
1632655800000|2021-09-26 11:30:00|17911.02|17791.02|17908.82|17788.82|17911.02|17791.02|17908.12|17788.12|10
1632655810000|2021-09-26 11:30:10|17907.65|17787.65|17907.01|17787.01|17907.8|17787.8|17905.47|17785.47|10
1632655820000|2021-09-26 11:30:20|17907.28|17787.28|17906.41|17786.41|17907.94|17787.94|17906.41|17786.41|10
1632655830000|2021-09-26 11:30:30|17905.97|17785.97|17900.3|17780.3|17905.97|17785.97|17900.3|17780.3|10
1632655840000|2021-09-26 11:30:40|17898.57|17778.57|17894.58|17774.58|17898.57|17778.57|17894.58|17774.58|10
1632655850000|2021-09-26 11:30:50|17893.67|17773.67|17891.83|17771.83|17893.67|17773.67|17891.83|17771.83|9
1632655860000|2021-09-26 11:31:00|17891.7|17771.7|17889.89|17769.89|17892.52|17772.52|17889.89|17769.89|10
1632655870000|2021-09-26 11:31:10|17889.5|17769.5|17886.85|17766.85|17889.5|17769.5|17886.85|17766.85|10
1632655880000|2021-09-26 11:31:20|17883.44|17763.44|17879.6|17759.6|17883.54|17763.54|17879.6|17759.6|10
1632655890000|2021-09-26 11:31:30|17879.1|17759.1|17878.65|17758.65|17879.23|17759.23|17877.72|17757.72|10
1632655900000|2021-09-26 11:31:40|17878.31|17758.31|17881.93|17761.93|17881.94|17761.94|17878.31|17758.31|10
1632655910000|2021-09-26 11:31:50|17881.74|17761.74|17880.75|17760.75|17881.8|17761.8|17880.75|17760.75|10
1632655920000|2021-09-26 11:32:00|17880.58|17760.58|17875.67|17755.67|17880.58|17760.58|17875.67|17755.67|9
1632655930000|2021-09-26 11:32:10|17876.5|17756.5|17879.54|17759.54|17879.54|17759.54|17876.5|17756.5|10
1632655940000|2021-09-26 11:32:20|17879.95|17759.95|17878.76|17758.76|17880.95|17760.95|17878.38|17758.38|10
1632655950000|2021-09-26 11:32:30|17879.04|17759.04|17880.35|17760.35|17880.35|17760.35|17878.74|17758.74|10
1632655960000|2021-09-26 11:32:40|17880.72|17760.72|17882.85|17762.85|17882.85|17762.85|17880.72|17760.72|10
1632655970000|2021-09-26 11:32:50|17883.86|17763.86|17884.03|17764.03|17884.2|17764.2|17883.63|17763.63|10
1632655980000|2021-09-26 11:33:00|17884.42|17764.42|17884.49|17764.49|17884.49|17764.49|17883.82|17763.82|9
1632655990000|2021-09-26 11:33:10|17885.06|17765.06|17888.08|17768.08|17888.26|17768.26|17884.83|17764.83|10
1632656000000|2021-09-26 11:33:20|17888.07|17768.07|17886.93|17766.93|17888.58|17768.58|17886.93|17766.93|8
1632656010000|2021-09-26 11:33:30|17887.02|17767.02|17884.92|17764.92|17887.02|17767.02|17884.92|17764.92|10
1632656020000|2021-09-26 11:33:40|17884.03|17764.03|17883.44|17763.44|17884.15|17764.15|17882.56|17762.56|10
1632656030000|2021-09-26 11:33:50|17883.47|17763.47|17883.3|17763.3|17883.63|17763.63|17882.98|17762.98|10
1632656040000|2021-09-26 11:34:00|17883.12|17763.12|17881.95|17761.95|17883.12|17763.12|17881.95|17761.95|8
1632656050000|2021-09-26 11:34:10|17882|17762|17877.1|17757.1|17882|17762|17877.1|17757.1|10
1632656060000|2021-09-26 11:34:20|17877.11|17757.11|17876.74|17756.74|17877.11|17757.11|17876.32|17756.32|9
1632656070000|2021-09-26 11:34:30|17877.64|17757.64|17875.82|17755.82|17877.64|17757.64|17875.65|17755.65|9
1632656080000|2021-09-26 11:34:40|17875.52|17755.52|17876.59|17756.59|17876.59|17756.59|17875.52|17755.52|9
1632656090000|2021-09-26 11:34:50|17877.15|17757.15|17878.32|17758.32|17878.46|17758.46|17876.11|17756.11|8
1632656100000|2021-09-26 11:35:00|17878.08|17758.08|17876.45|17756.45|17878.45|17758.45|17876.45|17756.45|10
1632656110000|2021-09-26 11:35:10|17875.73|17755.73|17868.79|17748.79|17875.73|17755.73|17868.79|17748.79|10
1632656120000|2021-09-26 11:35:20|17868.28|17748.28|17865.1|17745.1|17868.28|17748.28|17865.1|17745.1|10
1632656130000|2021-09-26 11:35:30|17865.37|17745.37|17864.49|17744.49|17865.37|17745.37|17864.49|17744.49|10
1632656140000|2021-09-26 11:35:40|17864.62|17744.62|17864.21|17744.21|17864.62|17744.62|17864.12|17744.12|10
1632656150000|2021-09-26 11:35:50|17863.48|17743.48|17865.3|17745.3|17865.3|17745.3|17863.42|17743.42|10
1632656160000|2021-09-26 11:36:00|17865.19|17745.19|17866.26|17746.26|17866.87|17746.87|17865.19|17745.19|9
1632656170000|2021-09-26 11:36:10|17866.44|17746.44|17865.49|17745.49|17866.44|17746.44|17865.24|17745.24|9
1632656180000|2021-09-26 11:36:20|17865.52|17745.52|17867.54|17747.54|17868.4|17748.4|17865.16|17745.16|10
1632656190000|2021-09-26 11:36:30|17867.55|17747.55|17866.43|17746.43|17868.5|17748.5|17866.43|17746.43|10
1632656200000|2021-09-26 11:36:40|17866.23|17746.23|17863.17|17743.17|17866.23|17746.23|17863.17|17743.17|10
1632656210000|2021-09-26 11:36:50|17862.7|17742.7|17859.26|17739.26|17862.83|17742.83|17859.26|17739.26|10
1632656220000|2021-09-26 11:37:00|17858.53|17738.53|17858.21|17738.21|17858.53|17738.53|17857.4|17737.4|8
1632656230000|2021-09-26 11:37:10|17858.23|17738.23|17856.58|17736.58|17858.23|17738.23|17855.39|17735.39|10
1632656240000|2021-09-26 11:37:20|17857.01|17737.01|17856.82|17736.82|17857.43|17737.43|17856.82|17736.82|8
1632656250000|2021-09-26 11:37:30|17856.8|17736.8|17857.09|17737.09|17857.76|17737.76|17856.73|17736.73|10
1632656260000|2021-09-26 11:37:40|17857.07|17737.07|17862.33|17742.33|17862.47|17742.47|17857.07|17737.07|10
1632656270000|2021-09-26 11:37:50|17864.46|17744.46|17873.07|17753.07|17873.07|17753.07|17864.46|17744.46|10
1632656280000|2021-09-26 11:38:00|17873.46|17753.46|17874.61|17754.61|17874.61|17754.61|17873.46|17753.46|9
1632656290000|2021-09-26 11:38:10|17874.75|17754.75|17872.41|17752.41|17874.82|17754.82|17872.41|17752.41|9
1632656300000|2021-09-26 11:38:20|17872.26|17752.26|17871.15|17751.15|17872.66|17752.66|17871.15|17751.15|10
1632656310000|2021-09-26 11:38:30|17871.14|17751.14|17873.92|17753.92|17874.35|17754.35|17871.14|17751.14|9
1632656320000|2021-09-26 11:38:40|17873.54|17753.54|17869.88|17749.88|17873.54|17753.54|17869.79|17749.79|10
1632656330000|2021-09-26 11:38:50|17868.28|17748.28|17860.65|17740.65|17868.28|17748.28|17860.65|17740.65|10
1632656340000|2021-09-26 11:39:00|17859.6|17739.6|17859.52|17739.52|17859.6|17739.6|17858.62|17738.62|10
1632656350000|2021-09-26 11:39:10|17859.69|17739.69|17857.98|17737.98|17860.3|17740.3|17856.19|17736.19|10
1632656360000|2021-09-26 11:39:20|17858.5|17738.5|17860.71|17740.71|17860.95|17740.95|17858.5|17738.5|10
1632656370000|2021-09-26 11:39:30|17860.83|17740.83|17861.97|17741.97|17862.3|17742.3|17860.83|17740.83|9
1632656380000|2021-09-26 11:39:40|17862.18|17742.18|17861.46|17741.46|17862.18|17742.18|17860.75|17740.75|10
1632656390000|2021-09-26 11:39:50|17861.68|17741.68|17867.22|17747.22|17867.22|17747.22|17861.68|17741.68|10
1632656400000|2021-09-26 11:40:00|17867.14|17747.14|17870.23|17750.23|17870.23|17750.23|17867.14|17747.14|10
1632656410000|2021-09-26 11:40:10|17870.26|17750.26|17873.36|17753.36|17873.36|17753.36|17869.62|17749.62|10
1632656420000|2021-09-26 11:40:20|17873.08|17753.08|17876.95|17756.95|17877.07|17757.07|17872.08|17752.08|10
1632656430000|2021-09-26 11:40:30|17877.44|17757.44|17878.17|17758.17|17878.17|17758.17|17877.13|17757.13|10
1632656440000|2021-09-26 11:40:40|17878.4|17758.4|17877.36|17757.36|17878.72|17758.72|17877.36|17757.36|8
1632656450000|2021-09-26 11:40:50|17876.75|17756.75|17874.87|17754.87|17876.75|17756.75|17874.52|17754.52|9
1632656460000|2021-09-26 11:41:00|17874.71|17754.71|17875.47|17755.47|17876.29|17756.29|17874.5|17754.5|9
1632656470000|2021-09-26 11:41:10|17875.26|17755.26|17874.46|17754.46|17875.26|17755.26|17873.84|17753.84|9
1632656480000|2021-09-26 11:41:20|17874.87|17754.87|17872.41|17752.41|17874.87|17754.87|17871.95|17751.95|10
1632656490000|2021-09-26 11:41:30|17871.43|17751.43|17866.27|17746.27|17871.58|17751.58|17866.27|17746.27|10
1632656500000|2021-09-26 11:41:40|17866.17|17746.17|17863.1|17743.1|17866.17|17746.17|17863.1|17743.1|10
1632656510000|2021-09-26 11:41:50|17862.83|17742.83|17862.07|17742.07|17863.02|17743.02|17862.07|17742.07|10
1632656520000|2021-09-26 11:42:00|17861.84|17741.84|17860.01|17740.01|17862.67|17742.67|17860.01|17740.01|9
1632656530000|2021-09-26 11:42:10|17859.62|17739.62|17857.39|17737.39|17859.62|17739.62|17857.39|17737.39|10
1632656540000|2021-09-26 11:42:20|17857.27|17737.27|17854.88|17734.88|17857.27|17737.27|17854.78|17734.78|10
1632656550000|2021-09-26 11:42:30|17854.35|17734.35|17851.89|17731.89|17854.47|17734.47|17851.89|17731.89|9
1632656560000|2021-09-26 11:42:40|17851.66|17731.66|17849.96|17729.96|17851.66|17731.66|17849.34|17729.34|10
1632656570000|2021-09-26 11:42:50|17849.38|17729.38|17851.94|17731.94|17851.94|17731.94|17849.25|17729.25|10
1632656580000|2021-09-26 11:43:00|17852.16|17732.16|17859.24|17739.24|17859.24|17739.24|17852.16|17732.16|10
1632656590000|2021-09-26 11:43:10|17860.71|17740.71|17869.26|17749.26|17869.26|17749.26|17860.54|17740.54|10
1632656600000|2021-09-26 11:43:20|17869.27|17749.27|17870.12|17750.12|17870.93|17750.93|17869.01|17749.01|9
1632656610000|2021-09-26 11:43:30|17870.18|17750.18|17874.97|17754.97|17875.45|17755.45|17870.18|17750.18|10
1632656620000|2021-09-26 11:43:40|17874.83|17754.83|17872.75|17752.75|17874.83|17754.83|17872.62|17752.62|9
1632656630000|2021-09-26 11:43:50|17872.56|17752.56|17873.21|17753.21|17873.36|17753.36|17871.9|17751.9|10
1632656640000|2021-09-26 11:44:00|17872.98|17752.98|17868.98|17748.98|17872.98|17752.98|17868.93|17748.93|10
1632656650000|2021-09-26 11:44:10|17869.54|17749.54|17868.01|17748.01|17869.54|17749.54|17868.01|17748.01|9
1632656660000|2021-09-26 11:44:20|17868.37|17748.37|17867.82|17747.82|17868.37|17748.37|17867.19|17747.19|10
1632656670000|2021-09-26 11:44:30|17867.83|17747.83|17863.49|17743.49|17867.86|17747.86|17863.26|17743.26|10
1632656680000|2021-09-26 11:44:40|17863.25|17743.25|17859.79|17739.79|17863.25|17743.25|17859.79|17739.79|10
1632656690000|2021-09-26 11:44:50|17859.47|17739.47|17856.39|17736.39|17859.47|17739.47|17856.39|17736.39|10
1632656700000|2021-09-26 11:45:00|17856.18|17736.18|17855.86|17735.86|17856.18|17736.18|17854.79|17734.79|10
1632656710000|2021-09-26 11:45:10|17855.5|17735.5|17856.44|17736.44|17857.07|17737.07|17853.87|17733.87|10
1632656720000|2021-09-26 11:45:20|17856.06|17736.06|17859.6|17739.6|17859.6|17739.6|17856.06|17736.06|10
1632656730000|2021-09-26 11:45:30|17859.72|17739.72|17862.78|17742.78|17863.19|17743.19|17859.72|17739.72|10
1632656740000|2021-09-26 11:45:40|17864.6|17744.6|17866.89|17746.89|17867.31|17747.31|17864.6|17744.6|10
1632656750000|2021-09-26 11:45:50|17867|17747|17866.7|17746.7|17868.42|17748.42|17866.7|17746.7|10
1632656760000|2021-09-26 11:46:00|17866.77|17746.77|17866.52|17746.52|17867.44|17747.44|17866.52|17746.52|10
1632656770000|2021-09-26 11:46:10|17866.47|17746.47|17867.3|17747.3|17867.62|17747.62|17866.34|17746.34|10
1632656780000|2021-09-26 11:46:20|17867.34|17747.34|17864.66|17744.66|17867.34|17747.34|17864.66|17744.66|10
1632656790000|2021-09-26 11:46:30|17863.94|17743.94|17862.63|17742.63|17863.94|17743.94|17862.29|17742.29|9
1632656800000|2021-09-26 11:46:40|17862.56|17742.56|17863.92|17743.92|17864.25|17744.25|17862.56|17742.56|9
1632656810000|2021-09-26 11:46:50|17863.88|17743.88|17865.33|17745.33|17865.33|17745.33|17863.88|17743.88|10
1632656820000|2021-09-26 11:47:00|17865.32|17745.32|17868.77|17748.77|17868.77|17748.77|17865.29|17745.29|10
1632656830000|2021-09-26 11:47:10|17869.38|17749.38|17872.05|17752.05|17872.45|17752.45|17868.92|17748.92|9
1632656840000|2021-09-26 11:47:20|17872.55|17752.55|17880|17760|17880|17760|17872.55|17752.55|10
1632656850000|2021-09-26 11:47:30|17880.63|17760.63|17883.4|17763.4|17883.4|17763.4|17880.58|17760.58|9
1632656860000|2021-09-26 11:47:40|17884.59|17764.59|17888.73|17768.73|17888.73|17768.73|17884.59|17764.59|10
1632656870000|2021-09-26 11:47:50|17890.28|17770.28|17894.32|17774.32|17894.32|17774.32|17890.28|17770.28|9
1632656880000|2021-09-26 11:48:00|17893.22|17773.22|17897.06|17777.06|17897.06|17777.06|17893.22|17773.22|10
1632656890000|2021-09-26 11:48:10|17897.14|17777.14|17897.52|17777.52|17898.4|17778.4|17897.14|17777.14|9
1632656900000|2021-09-26 11:48:20|17897.37|17777.37|17899.74|17779.74|17900.25|17780.25|17897.03|17777.03|10
1632656910000|2021-09-26 11:48:30|17899.87|17779.87|17902.54|17782.54|17902.54|17782.54|17899.87|17779.87|10
1632656920000|2021-09-26 11:48:40|17902.87|17782.87|17904.42|17784.42|17904.63|17784.63|17902.87|17782.87|10
1632656930000|2021-09-26 11:48:50|17904.77|17784.77|17905.77|17785.77|17905.89|17785.89|17904.77|17784.77|8
1632656940000|2021-09-26 11:49:00|17905.9|17785.9|17907.63|17787.63|17907.63|17787.63|17905.9|17785.9|9
1632656950000|2021-09-26 11:49:10|17906.84|17786.84|17907.18|17787.18|17907.66|17787.66|17906.54|17786.54|10
1632656960000|2021-09-26 11:49:20|17906.85|17786.85|17906.84|17786.84|17906.85|17786.85|17906.31|17786.31|9
1632656970000|2021-09-26 11:49:30|17906.94|17786.94|17905.1|17785.1|17906.94|17786.94|17904.94|17784.94|10
1632656980000|2021-09-26 11:49:40|17904.94|17784.94|17905.87|17785.87|17906.17|17786.17|17904.94|17784.94|9
1632656990000|2021-09-26 11:49:50|17904.73|17784.73|17904|17784|17904.73|17784.73|17903.99|17783.99|9
1632657000000|2021-09-26 11:50:00|17904.14|17784.14|17906.12|17786.12|17906.12|17786.12|17904.14|17784.14|9
1632657010000|2021-09-26 11:50:10|17906.32|17786.32|17909.87|17789.87|17909.89|17789.89|17906.32|17786.32|10
1632657020000|2021-09-26 11:50:20|17909.64|17789.64|17908.97|17788.97|17909.68|17789.68|17908.96|17788.96|8
1632657030000|2021-09-26 11:50:30|17908.96|17788.96|17906.31|17786.31|17908.96|17788.96|17906.31|17786.31|8
1632657040000|2021-09-26 11:50:40|17906.32|17786.32|17899.39|17779.39|17906.32|17786.32|17899.39|17779.39|10
1632657050000|2021-09-26 11:50:50|17897.04|17777.04|17894.52|17774.52|17897.04|17777.04|17894.49|17774.49|10
1632657060000|2021-09-26 11:51:00|17894.44|17774.44|17894.67|17774.67|17895.17|17775.17|17894.44|17774.44|10
1632657070000|2021-09-26 11:51:10|17894.68|17774.68|17892.87|17772.87|17894.68|17774.68|17892.87|17772.87|9
1632657080000|2021-09-26 11:51:20|17893.62|17773.62|17891.57|17771.57|17893.73|17773.73|17891.53|17771.53|9
1632657090000|2021-09-26 11:51:30|17891.23|17771.23|17890.42|17770.42|17891.34|17771.34|17890.14|17770.14|8
1632657100000|2021-09-26 11:51:40|17890.14|17770.14|17889.87|17769.87|17890.16|17770.16|17889.87|17769.87|8
1632657110000|2021-09-26 11:51:50|17890.18|17770.18|17891.36|17771.36|17891.48|17771.48|17890.01|17770.01|10
1632657120000|2021-09-26 11:52:00|17891.49|17771.49|17897.8|17777.8|17897.8|17777.8|17891.49|17771.49|9
1632657130000|2021-09-26 11:52:10|17899.41|17779.41|17908.96|17788.96|17909.18|17789.18|17899.41|17779.41|10
1632657140000|2021-09-26 11:52:20|17909.72|17789.72|17908.31|17788.31|17910.02|17790.02|17908.25|17788.25|10
1632657150000|2021-09-26 11:52:30|17907.78|17787.78|17906.26|17786.26|17908.36|17788.36|17906.26|17786.26|10
1632657160000|2021-09-26 11:52:40|17906.19|17786.19|17907.24|17787.24|17907.24|17787.24|17904.89|17784.89|10
1632657170000|2021-09-26 11:52:50|17906.28|17786.28|17903.49|17783.49|17906.28|17786.28|17903.49|17783.49|10
1632657180000|2021-09-26 11:53:00|17901.41|17781.41|17898.8|17778.8|17901.41|17781.41|17898.8|17778.8|10
1632657190000|2021-09-26 11:53:10|17898.36|17778.36|17895.08|17775.08|17898.36|17778.36|17894.92|17774.92|10
1632657200000|2021-09-26 11:53:20|17893.78|17773.78|17889.12|17769.12|17894.22|17774.22|17889|17769|9
1632657210000|2021-09-26 11:53:30|17887.2|17767.2|17885.89|17765.89|17887.2|17767.2|17885.89|17765.89|10
1632657220000|2021-09-26 11:53:40|17885.48|17765.48|17885.08|17765.08|17886.32|17766.32|17884.81|17764.81|10
1632657230000|2021-09-26 11:53:50|17884.99|17764.99|17884.59|17764.59|17885.33|17765.33|17884.52|17764.52|9
1632657240000|2021-09-26 11:54:00|17884.68|17764.68|17889.38|17769.38|17889.38|17769.38|17884.62|17764.62|10
1632657250000|2021-09-26 11:54:10|17888.75|17768.75|17883.11|17763.11|17889.33|17769.33|17883.11|17763.11|8
1632657260000|2021-09-26 11:54:20|17885.32|17765.32|17881.38|17761.38|17885.32|17765.32|17880.89|17760.89|10
1632657270000|2021-09-26 11:54:30|17881.4|17761.4|17878.22|17758.22|17881.54|17761.54|17878.22|17758.22|9
1632657280000|2021-09-26 11:54:40|17878.52|17758.52|17880.73|17760.73|17880.73|17760.73|17878.52|17758.52|8
1632657290000|2021-09-26 11:54:50|17880.74|17760.74|17881.63|17761.63|17881.63|17761.63|17880.17|17760.17|10
1632657300000|2021-09-26 11:55:00|17881.85|17761.85|17882.27|17762.27|17882.27|17762.27|17881.57|17761.57|9
1632657310000|2021-09-26 11:55:10|17882.48|17762.48|17883.59|17763.59|17883.59|17763.59|17881.45|17761.45|10
1632657320000|2021-09-26 11:55:20|17881.91|17761.91|17882.48|17762.48|17882.48|17762.48|17881.67|17761.67|10
1632657330000|2021-09-26 11:55:30|17883.41|17763.41|17884.68|17764.68|17884.68|17764.68|17883.07|17763.07|10
1632657340000|2021-09-26 11:55:40|17886.23|17766.23|17889.6|17769.6|17889.6|17769.6|17886.23|17766.23|10
1632657350000|2021-09-26 11:55:50|17889.87|17769.87|17893.36|17773.36|17893.36|17773.36|17889.36|17769.36|10
1632657360000|2021-09-26 11:56:00|17894.14|17774.14|17895.32|17775.32|17895.55|17775.55|17894.14|17774.14|10
1632657370000|2021-09-26 11:56:10|17895.22|17775.22|17896.06|17776.06|17896.06|17776.06|17895.22|17775.22|9
1632657380000|2021-09-26 11:56:20|17896.25|17776.25|17898.36|17778.36|17898.43|17778.43|17896.18|17776.18|10
1632657390000|2021-09-26 11:56:30|17897.92|17777.92|17892.16|17772.16|17897.92|17777.92|17890.93|17770.93|10
1632657400000|2021-09-26 11:56:40|17891.58|17771.58|17891.7|17771.7|17891.7|17771.7|17890.74|17770.74|10
1632657410000|2021-09-26 11:56:50|17891.93|17771.93|17890.7|17770.7|17891.93|17771.93|17890.41|17770.41|9
1632657420000|2021-09-26 11:57:00|17890.51|17770.51|17888.63|17768.63|17890.51|17770.51|17888.32|17768.32|10
1632657430000|2021-09-26 11:57:10|17888.57|17768.57|17886.2|17766.2|17888.57|17768.57|17885.99|17765.99|10
1632657440000|2021-09-26 11:57:20|17886.36|17766.36|17885.6|17765.6|17887.07|17767.07|17885.45|17765.45|10
1632657450000|2021-09-26 11:57:30|17885.59|17765.59|17884.53|17764.53|17886.07|17766.07|17884.53|17764.53|9
1632657460000|2021-09-26 11:57:40|17885.29|17765.29|17886.15|17766.15|17886.28|17766.28|17885.29|17765.29|9
1632657470000|2021-09-26 11:57:50|17885.67|17765.67|17886.29|17766.29|17886.29|17766.29|17884.54|17764.54|10
1632657480000|2021-09-26 11:58:00|17886.52|17766.52|17888.7|17768.7|17888.7|17768.7|17886.52|17766.52|10
1632657490000|2021-09-26 11:58:10|17888.69|17768.69|17887.01|17767.01|17888.69|17768.69|17887.01|17767.01|9
1632657500000|2021-09-26 11:58:20|17886.38|17766.38|17880.85|17760.85|17886.38|17766.38|17880.85|17760.85|10
1632657510000|2021-09-26 11:58:30|17880.49|17760.49|17881.1|17761.1|17881.42|17761.42|17879.97|17759.97|10
1632657520000|2021-09-26 11:58:40|17881.52|17761.52|17878.42|17758.42|17881.52|17761.52|17878.42|17758.42|9
1632657530000|2021-09-26 11:58:50|17879.84|17759.84|17878.92|17758.92|17879.84|17759.84|17878.92|17758.92|10
1632657540000|2021-09-26 11:59:00|17878.83|17758.83|17883.63|17763.63|17883.63|17763.63|17878.83|17758.83|10
1632657550000|2021-09-26 11:59:10|17883.88|17763.88|17887.42|17767.42|17887.42|17767.42|17883.88|17763.88|10
1632657560000|2021-09-26 11:59:20|17888.14|17768.14|17890.21|17770.21|17890.29|17770.29|17888.03|17768.03|10
1632657570000|2021-09-26 11:59:30|17890.18|17770.18|17890.39|17770.39|17890.39|17770.39|17889.64|17769.64|10
1632657580000|2021-09-26 11:59:40|17890.42|17770.42|17892.9|17772.9|17892.9|17772.9|17889.88|17769.88|10
1632657590000|2021-09-26 11:59:50|17893.36|17773.36|17892.44|17772.44|17894.09|17774.09|17892.03|17772.03|10
1632657600000|2021-09-26 12:00:00|17892.56|17772.56|17901.6|17781.6|17901.6|17781.6|17892.46|17772.46|10
1632657610000|2021-09-26 12:00:10|17904.93|17784.93|17917.19|17797.19|17917.19|17797.19|17904.93|17784.93|10
1632657620000|2021-09-26 12:00:20|17916.86|17796.86|17917.63|17797.63|17917.93|17797.93|17915.96|17795.96|10
1632657630000|2021-09-26 12:00:30|17917.49|17797.49|17917.7|17797.7|17917.7|17797.7|17916.51|17796.51|10
1632657640000|2021-09-26 12:00:40|17918.65|17798.65|17920.57|17800.57|17920.94|17800.94|17918.65|17798.65|9
1632657650000|2021-09-26 12:00:50|17921.69|17801.69|17922.06|17802.06|17922.06|17802.06|17921.37|17801.37|10
1632657660000|2021-09-26 12:01:00|17922.15|17802.15|17928.07|17808.07|17928.07|17808.07|17922.15|17802.15|10
1632657670000|2021-09-26 12:01:10|17928.72|17808.72|17940.95|17820.95|17940.95|17820.95|17928.72|17808.72|10
1632657680000|2021-09-26 12:01:20|17940.42|17820.42|17946.33|17826.33|17946.33|17826.33|17940.42|17820.42|10
1632657690000|2021-09-26 12:01:30|17946.67|17826.67|17957.6|17837.6|17957.6|17837.6|17946.67|17826.67|10
1632657700000|2021-09-26 12:01:40|17958.04|17838.04|17961.62|17841.62|17961.62|17841.62|17958.04|17838.04|10
1632657710000|2021-09-26 12:01:50|17962.64|17842.64|17967.62|17847.62|17967.62|17847.62|17962.64|17842.64|10
1632657720000|2021-09-26 12:02:00|17967.61|17847.61|17967.75|17847.75|17970.54|17850.54|17966.95|17846.95|10
1632657730000|2021-09-26 12:02:10|17966.84|17846.84|17957.46|17837.46|17966.84|17846.84|17957.46|17837.46|10
1632657740000|2021-09-26 12:02:20|17959.09|17839.09|17959.47|17839.47|17959.62|17839.62|17957.23|17837.23|10
1632657750000|2021-09-26 12:02:30|17959.41|17839.41|17961.87|17841.87|17961.87|17841.87|17958.88|17838.88|10
1632657760000|2021-09-26 12:02:40|17962.29|17842.29|17970.85|17850.85|17970.85|17850.85|17962.08|17842.08|10
1632657770000|2021-09-26 12:02:50|17973.1|17853.1|17973.77|17853.77|17974.94|17854.94|17973.1|17853.1|10
1632657780000|2021-09-26 12:03:00|17975.34|17855.34|17976.48|17856.48|17978.12|17858.12|17975.34|17855.34|10
1632657790000|2021-09-26 12:03:10|17976.97|17856.97|17977.98|17857.98|17978.84|17858.84|17976.81|17856.81|10
1632657800000|2021-09-26 12:03:20|17978.06|17858.06|17975.7|17855.7|17978.65|17858.65|17975.7|17855.7|10
1632657810000|2021-09-26 12:03:30|17974.73|17854.73|17975.52|17855.52|17976.04|17856.04|17973.52|17853.52|10
1632657820000|2021-09-26 12:03:40|17976.1|17856.1|17977.73|17857.73|17978.05|17858.05|17976.1|17856.1|10
1632657830000|2021-09-26 12:03:50|17977.35|17857.35|17976.63|17856.63|17977.54|17857.54|17975.65|17855.65|10
1632657840000|2021-09-26 12:04:00|17977.02|17857.02|17980.85|17860.85|17980.9|17860.9|17976.96|17856.96|10
1632657850000|2021-09-26 12:04:10|17980.53|17860.53|17982.88|17862.88|17982.88|17862.88|17980.53|17860.53|10
1632657860000|2021-09-26 12:04:20|17983.32|17863.32|17984.75|17864.75|17984.75|17864.75|17983.32|17863.32|10
1632657870000|2021-09-26 12:04:30|17984.48|17864.48|17982.83|17862.83|17984.59|17864.59|17982.83|17862.83|10
1632657880000|2021-09-26 12:04:40|17982.86|17862.86|17983.32|17863.32|17984.56|17864.56|17982.79|17862.79|10
1632657890000|2021-09-26 12:04:50|17983.92|17863.92|17983.05|17863.05|17984.22|17864.22|17983.05|17863.05|10
1632657900000|2021-09-26 12:05:00|17982.96|17862.96|17984.9|17864.9|17985.34|17865.34|17982.39|17862.39|9
1632657910000|2021-09-26 12:05:10|17984.36|17864.36|17984.96|17864.96|17984.98|17864.98|17984.25|17864.25|10
1632657920000|2021-09-26 12:05:20|17984.99|17864.99|17985.95|17865.95|17985.95|17865.95|17983.76|17863.76|10
1632657930000|2021-09-26 12:05:30|17987.65|17867.65|17994.12|17874.12|17994.12|17874.12|17987.65|17867.65|10
1632657940000|2021-09-26 12:05:40|17996.25|17876.25|18001.02|17881.02|18001.02|17881.02|17996.25|17876.25|10
1632657950000|2021-09-26 12:05:50|18001.21|17881.21|18003.84|17883.84|18004.56|17884.56|18001.21|17881.21|10
1632657960000|2021-09-26 12:06:00|18003.8|17883.8|18008.74|17888.74|18009.06|17889.06|18003.8|17883.8|10
1632657970000|2021-09-26 12:06:10|18009.36|17889.36|18014.78|17894.78|18014.78|17894.78|18009.36|17889.36|10
1632657980000|2021-09-26 12:06:20|18015.22|17895.22|18018.3|17898.3|18019.07|17899.07|18015.22|17895.22|10
1632657990000|2021-09-26 12:06:30|18018.03|17898.03|18025.82|17905.82|18026.63|17906.63|18017.98|17897.98|10
1632658000000|2021-09-26 12:06:40|18025.87|17905.87|18029.71|17909.71|18029.71|17909.71|18024.97|17904.97|10
1632658010000|2021-09-26 12:06:50|18029.33|17909.33|18030.9|17910.9|18030.9|17910.9|18029.32|17909.32|10
1632658020000|2021-09-26 12:07:00|18030.79|17910.79|18027.42|17907.42|18030.79|17910.79|18025.9|17905.9|10
1632658030000|2021-09-26 12:07:10|18027.85|17907.85|18024.41|17904.41|18028.4|17908.4|18024.41|17904.41|10
1632658040000|2021-09-26 12:07:20|18024.51|17904.51|18021.75|17901.75|18025.02|17905.02|18021.75|17901.75|10
1632658050000|2021-09-26 12:07:30|18022.46|17902.46|18018.96|17898.96|18022.6|17902.6|18018.96|17898.96|10
1632658060000|2021-09-26 12:07:40|18019.19|17899.19|18019.08|17899.08|18019.4|17899.4|18018.04|17898.04|9
1632658070000|2021-09-26 12:07:50|18018.91|17898.91|18020.36|17900.36|18021.03|17901.03|18018.91|17898.91|10
1632658080000|2021-09-26 12:08:00|18020.74|17900.74|18023.4|17903.4|18024.7|17904.7|18020.74|17900.74|10
1632658090000|2021-09-26 12:08:10|18023.79|17903.79|18026.19|17906.19|18026.19|17906.19|18023.58|17903.58|10
1632658100000|2021-09-26 12:08:20|18025.85|17905.85|18025.06|17905.06|18026.26|17906.26|18025.06|17905.06|10
1632658110000|2021-09-26 12:08:30|18025.17|17905.17|18018.2|17898.2|18025.17|17905.17|18018.2|17898.2|10
1632658120000|2021-09-26 12:08:40|18018.17|17898.17|18014.75|17894.75|18018.17|17898.17|18014.75|17894.75|10
1632658130000|2021-09-26 12:08:50|18014.61|17894.61|18013.6|17893.6|18014.61|17894.61|18012.35|17892.35|10
1632658140000|2021-09-26 12:09:00|18011.64|17891.64|18011.74|17891.74|18013.11|17893.11|18011.57|17891.57|10
1632658150000|2021-09-26 12:09:10|18011.31|17891.31|18004.09|17884.09|18011.31|17891.31|18003.46|17883.46|10
1632658160000|2021-09-26 12:09:20|18004.08|17884.08|18004.16|17884.16|18005|17885|18004.08|17884.08|10
1632658170000|2021-09-26 12:09:30|18004.2|17884.2|18007.78|17887.78|18007.96|17887.96|18004.2|17884.2|9
1632658180000|2021-09-26 12:09:40|18007.66|17887.66|18011.74|17891.74|18011.74|17891.74|18007.66|17887.66|10
1632658190000|2021-09-26 12:09:50|18012.29|17892.29|18016.31|17896.31|18016.31|17896.31|18012.16|17892.16|10
1632658200000|2021-09-26 12:10:00|18016.8|17896.8|18020.22|17900.22|18020.22|17900.22|18016.8|17896.8|10
1632658210000|2021-09-26 12:10:10|18020.82|17900.82|18023.79|17903.79|18023.79|17903.79|18020.82|17900.82|10
1632658220000|2021-09-26 12:10:20|18024.32|17904.32|18029.49|17909.49|18029.49|17909.49|18024.32|17904.32|10
1632658230000|2021-09-26 12:10:30|18032.31|17912.31|18035.56|17915.56|18035.56|17915.56|18032.31|17912.31|10
1632658240000|2021-09-26 12:10:40|18035.16|17915.16|18043.84|17923.84|18043.84|17923.84|18035.16|17915.16|10
1632658250000|2021-09-26 12:10:50|18044.66|17924.66|18057.82|17937.82|18057.82|17937.82|18044.66|17924.66|10
1632658260000|2021-09-26 12:11:00|18060.24|17940.24|18072.31|17952.31|18072.31|17952.31|18060.24|17940.24|10
1632658270000|2021-09-26 12:11:10|18073.18|17953.18|18076.89|17956.89|18077.64|17957.64|18073.18|17953.18|10
1632658280000|2021-09-26 12:11:20|18076.59|17956.59|18077.55|17957.55|18082.3|17962.3|18076.37|17956.37|10
1632658290000|2021-09-26 12:11:30|18080.81|17960.81|18085.05|17965.05|18085.05|17965.05|18078.44|17958.44|10
1632658300000|2021-09-26 12:11:40|18085.98|17965.98|18085.35|17965.35|18086.27|17966.27|18084.14|17964.14|10
1632658310000|2021-09-26 12:11:50|18083.87|17963.87|18082.44|17962.44|18084.84|17964.84|18082.44|17962.44|10
1632658320000|2021-09-26 12:12:00|18082.56|17962.56|18086.76|17966.76|18086.91|17966.91|18082.47|17962.47|10
1632658330000|2021-09-26 12:12:10|18086.67|17966.67|18093.93|17973.93|18093.93|17973.93|18086.67|17966.67|9
1632658340000|2021-09-26 12:12:20|18093.82|17973.82|18095.52|17975.52|18096.59|17976.59|18093.82|17973.82|10
1632658350000|2021-09-26 12:12:30|18095.95|17975.95|18101.26|17981.26|18102.31|17982.31|18095.95|17975.95|10
1632658360000|2021-09-26 12:12:40|18100.98|17980.98|18103.99|17983.99|18104.19|17984.19|18100.98|17980.98|10
1632658370000|2021-09-26 12:12:50|18104.31|17984.31|18102.62|17982.62|18104.75|17984.75|18102.62|17982.62|10
1632658380000|2021-09-26 12:13:00|18103.25|17983.25|18106.31|17986.31|18106.41|17986.41|18103.08|17983.08|10
1632658390000|2021-09-26 12:13:10|18106.34|17986.34|18108.2|17988.2|18109.46|17989.46|18106.34|17986.34|10
1632658400000|2021-09-26 12:13:20|18107.67|17987.67|18102.26|17982.26|18107.72|17987.72|18102.26|17982.26|10
1632658410000|2021-09-26 12:13:30|18101.86|17981.86|18103.74|17983.74|18105.91|17985.91|18101.53|17981.53|10
1632658420000|2021-09-26 12:13:40|18104.36|17984.36|18103.65|17983.65|18104.36|17984.36|18102.82|17982.82|10
1632658430000|2021-09-26 12:13:50|18102.71|17982.71|18106.36|17986.36|18106.36|17986.36|18102.48|17982.48|10
1632658440000|2021-09-26 12:14:00|18106.27|17986.27|18105.76|17985.76|18108.17|17988.17|18105.76|17985.76|10
1632658450000|2021-09-26 12:14:10|18105.35|17985.35|18101.82|17981.82|18105.35|17985.35|18101.82|17981.82|9
1632658460000|2021-09-26 12:14:20|18101.69|17981.69|18095.92|17975.92|18101.69|17981.69|18095.92|17975.92|10
1632658470000|2021-09-26 12:14:30|18094.9|17974.9|18095.23|17975.23|18095.53|17975.53|18093.94|17973.94|10
1632658480000|2021-09-26 12:14:40|18095.46|17975.46|18096.23|17976.23|18098.21|17978.21|18095.46|17975.46|10
1632658490000|2021-09-26 12:14:50|18097.42|17977.42|18097.04|17977.04|18097.42|17977.42|18095.75|17975.75|10
1632658500000|2021-09-26 12:15:00|18096.59|17976.59|18097.57|17977.57|18098.73|17978.73|18096.59|17976.59|10
1632658510000|2021-09-26 12:15:10|18098.03|17978.03|18096.36|17976.36|18098.22|17978.22|18096.36|17976.36|10
1632658520000|2021-09-26 12:15:20|18096.4|17976.4|18088.74|17968.74|18096.4|17976.4|18088.74|17968.74|10
1632658530000|2021-09-26 12:15:30|18088.92|17968.92|18087.33|17967.33|18088.92|17968.92|18086.92|17966.92|9
1632658540000|2021-09-26 12:15:40|18087.01|17967.01|18081.31|17961.31|18087.01|17967.01|18081.31|17961.31|10
1632658550000|2021-09-26 12:15:50|18082.08|17962.08|18080.35|17960.35|18082.08|17962.08|18080.35|17960.35|10
1632658560000|2021-09-26 12:16:00|18080.41|17960.41|18079.22|17959.22|18081.47|17961.47|18079.14|17959.14|10
1632658570000|2021-09-26 12:16:10|18079.34|17959.34|18069.79|17949.79|18079.34|17959.34|18069.79|17949.79|10
1632658580000|2021-09-26 12:16:20|18066.5|17946.5|18055.63|17935.63|18066.5|17946.5|18053.82|17933.82|10
1632658590000|2021-09-26 12:16:30|18055.03|17935.03|18051.44|17931.44|18055.03|17935.03|18051.3|17931.3|10
1632658600000|2021-09-26 12:16:40|18051.97|17931.97|18051.22|17931.22|18052.35|17932.35|18050.14|17930.14|10
1632658610000|2021-09-26 12:16:50|18051.18|17931.18|18048.38|17928.38|18052.14|17932.14|18048.38|17928.38|10
1632658620000|2021-09-26 12:17:00|18048.14|17928.14|18048.87|17928.87|18049.92|17929.92|18048.14|17928.14|8
1632658630000|2021-09-26 12:17:10|18049.07|17929.07|18044.85|17924.85|18049.28|17929.28|18044.85|17924.85|10
1632658640000|2021-09-26 12:17:20|18044.82|17924.82|18042.63|17922.63|18044.82|17924.82|18042.63|17922.63|10
1632658650000|2021-09-26 12:17:30|18042.26|17922.26|18040.25|17920.25|18042.69|17922.69|18040.25|17920.25|10
1632658660000|2021-09-26 12:17:40|18039.9|17919.9|18040.26|17920.26|18040.93|17920.93|18039.9|17919.9|9
1632658670000|2021-09-26 12:17:50|18041.09|17921.09|18038.62|17918.62|18041.78|17921.78|18038.59|17918.59|10
1632658680000|2021-09-26 12:18:00|18038.57|17918.57|18037.26|17917.26|18039.75|17919.75|18037.26|17917.26|9
1632658690000|2021-09-26 12:18:10|18037.47|17917.47|18037.89|17917.89|18038.79|17918.79|18037.47|17917.47|9
1632658700000|2021-09-26 12:18:20|18038.79|17918.79|18037.46|17917.46|18039.2|17919.2|18037.46|17917.46|9
1632658710000|2021-09-26 12:18:30|18037.6|17917.6|18033.49|17913.49|18037.6|17917.6|18033.49|17913.49|10
1632658720000|2021-09-26 12:18:40|18032.35|17912.35|18031.6|17911.6|18032.35|17912.35|18030.11|17910.11|10
1632658730000|2021-09-26 12:18:50|18032.83|17912.83|18037.35|17917.35|18037.39|17917.39|18032.83|17912.83|10
1632658740000|2021-09-26 12:19:00|18037.56|17917.56|18042.66|17922.66|18042.66|17922.66|18037.56|17917.56|10
1632658750000|2021-09-26 12:19:10|18043.98|17923.98|18047.87|17927.87|18047.87|17927.87|18043.98|17923.98|10
1632658760000|2021-09-26 12:19:20|18047.78|17927.78|18047.08|17927.08|18047.78|17927.78|18046.44|17926.44|9
1632658770000|2021-09-26 12:19:30|18046.33|17926.33|18046.58|17926.58|18047.28|17927.28|18046.08|17926.08|10
1632658780000|2021-09-26 12:19:40|18046.52|17926.52|18044.28|17924.28|18046.52|17926.52|18044.08|17924.08|10
1632658790000|2021-09-26 12:19:50|18044.16|17924.16|18041.89|17921.89|18044.3|17924.3|18041.89|17921.89|10
1632658800000|2021-09-26 12:20:00|18041.52|17921.52|18039.15|17919.15|18041.52|17921.52|18039.15|17919.15|10
1632658810000|2021-09-26 12:20:10|18038.84|17918.84|18035.33|17915.33|18038.84|17918.84|18035.33|17915.33|10
1632658820000|2021-09-26 12:20:20|18035.08|17915.08|18034.87|17914.87|18035.28|17915.28|18034.42|17914.42|10
1632658830000|2021-09-26 12:20:30|18034.15|17914.15|18035.75|17915.75|18035.75|17915.75|18033.6|17913.6|10
1632658840000|2021-09-26 12:20:40|18035.1|17915.1|18037.14|17917.14|18037.14|17917.14|18030.6|17910.6|10
1632658850000|2021-09-26 12:20:50|18036.59|17916.59|18035.43|17915.43|18037.85|17917.85|18035.43|17915.43|10
1632658860000|2021-09-26 12:21:00|18035.41|17915.41|18036.29|17916.29|18037.39|17917.39|18034.45|17914.45|10
1632658870000|2021-09-26 12:21:10|18035.95|17915.95|18030.85|17910.85|18035.95|17915.95|18030.83|17910.83|10
1632658880000|2021-09-26 12:21:20|18031.16|17911.16|18032.33|17912.33|18033.01|17913.01|18030.92|17910.92|10
1632658890000|2021-09-26 12:21:30|18032.88|17912.88|18032.67|17912.67|18033.34|17913.34|18031.99|17911.99|10
1632658900000|2021-09-26 12:21:40|18032.57|17912.57|18033.29|17913.29|18033.94|17913.94|18032.52|17912.52|10
1632658910000|2021-09-26 12:21:50|18033.01|17913.01|18039.1|17919.1|18039.1|17919.1|18033.01|17913.01|10
1632658920000|2021-09-26 12:22:00|18040.8|17920.8|18045.3|17925.3|18045.3|17925.3|18040.22|17920.22|10
1632658930000|2021-09-26 12:22:10|18045.79|17925.79|18046.37|17926.37|18046.37|17926.37|18045.28|17925.28|10
1632658940000|2021-09-26 12:22:20|18046.22|17926.22|18045.48|17925.48|18046.95|17926.95|18045.13|17925.13|10
1632658950000|2021-09-26 12:22:30|18044.87|17924.87|18045.96|17925.96|18045.96|17925.96|18044.83|17924.83|10
1632658960000|2021-09-26 12:22:40|18046.36|17926.36|18047.18|17927.18|18048.32|17928.32|18046.36|17926.36|10
1632658970000|2021-09-26 12:22:50|18047.19|17927.19|18047.63|17927.63|18048.32|17928.32|18047.19|17927.19|10
1632658980000|2021-09-26 12:23:00|18047.64|17927.64|18046.87|17926.87|18047.99|17927.99|18046.85|17926.85|10
1632658990000|2021-09-26 12:23:10|18047.39|17927.39|18046.24|17926.24|18047.39|17927.39|18044.54|17924.54|10
1632659000000|2021-09-26 12:23:20|18045.85|17925.85|18047.12|17927.12|18047.12|17927.12|18045.85|17925.85|10
1632659010000|2021-09-26 12:23:30|18046.93|17926.93|18050.79|17930.79|18050.79|17930.79|18046.93|17926.93|10
1632659020000|2021-09-26 12:23:40|18049.88|17929.88|18050.91|17930.91|18050.91|17930.91|18049.63|17929.63|10
1632659030000|2021-09-26 12:23:50|18050.6|17930.6|18050.76|17930.76|18051.03|17931.03|18050.24|17930.24|10
1632659040000|2021-09-26 12:24:00|18050.47|17930.47|18052.93|17932.93|18052.93|17932.93|18049.97|17929.97|10
1632659050000|2021-09-26 12:24:10|18053.01|17933.01|18059.9|17939.9|18059.9|17939.9|18053.01|17933.01|10
1632659060000|2021-09-26 12:24:20|18059.82|17939.82|18061.82|17941.82|18061.82|17941.82|18059.82|17939.82|10
1632659070000|2021-09-26 12:24:30|18062.35|17942.35|18063|17943|18063|17943|18061.61|17941.61|9
1632659080000|2021-09-26 12:24:40|18063.32|17943.32|18063.46|17943.46|18064.24|17944.24|18062.43|17942.43|10
1632659090000|2021-09-26 12:24:50|18063.89|17943.89|18069.05|17949.05|18069.05|17949.05|18063.78|17943.78|10
1632659100000|2021-09-26 12:25:00|18068.83|17948.83|18071.35|17951.35|18071.35|17951.35|18068.83|17948.83|10
1632659110000|2021-09-26 12:25:10|18071.03|17951.03|18071.74|17951.74|18072.38|17952.38|18070.48|17950.48|10
1632659120000|2021-09-26 12:25:20|18071.19|17951.19|18072.5|17952.5|18072.5|17952.5|18071.14|17951.14|10
1632659130000|2021-09-26 12:25:30|18072.43|17952.43|18078.71|17958.71|18078.71|17958.71|18072.32|17952.32|10
1632659140000|2021-09-26 12:25:40|18078.6|17958.6|18080.4|17960.4|18080.42|17960.42|18078.6|17958.6|10
1632659150000|2021-09-26 12:25:50|18080.52|17960.52|18082.19|17962.19|18082.19|17962.19|18080.07|17960.07|10
1632659160000|2021-09-26 12:26:00|18082.38|17962.38|18086|17966|18086.31|17966.31|18082.38|17962.38|10
1632659170000|2021-09-26 12:26:10|18085.49|17965.49|18081.07|17961.07|18086.03|17966.03|18081.07|17961.07|10
1632659180000|2021-09-26 12:26:20|18081.15|17961.15|18073.09|17953.09|18081.15|17961.15|18073.09|17953.09|10
1632659190000|2021-09-26 12:26:30|18072.93|17952.93|18065.6|17945.6|18073.59|17953.59|18065.6|17945.6|9
1632659200000|2021-09-26 12:26:40|18065.31|17945.31|18059.97|17939.97|18065.31|17945.31|18059.97|17939.97|10
1632659210000|2021-09-26 12:26:50|18060.11|17940.11|18058.3|17938.3|18060.22|17940.22|18058.3|17938.3|9
1632659220000|2021-09-26 12:27:00|18057.96|17937.96|18057.86|17937.86|18058.78|17938.78|18057.86|17937.86|10
1632659230000|2021-09-26 12:27:10|18058.63|17938.63|18057.61|17937.61|18058.63|17938.63|18057.01|17937.01|10
1632659240000|2021-09-26 12:27:20|18057.58|17937.58|18052.79|17932.79|18057.58|17937.58|18052.79|17932.79|10
1632659250000|2021-09-26 12:27:30|18051.95|17931.95|18050.31|17930.31|18052.02|17932.02|18050.31|17930.31|10
1632659260000|2021-09-26 12:27:40|18050.88|17930.88|18054.62|17934.62|18054.62|17934.62|18050.61|17930.61|10
1632659270000|2021-09-26 12:27:50|18055.2|17935.2|18057.56|17937.56|18057.56|17937.56|18055.2|17935.2|9
1632659280000|2021-09-26 12:28:00|18057.94|17937.94|18060.48|17940.48|18060.48|17940.48|18057.91|17937.91|9
1632659290000|2021-09-26 12:28:10|18060.58|17940.58|18059.51|17939.51|18061.33|17941.33|18059.51|17939.51|10
1632659300000|2021-09-26 12:28:20|18059.86|17939.86|18057.88|17937.88|18059.86|17939.86|18057.19|17937.19|9
1632659310000|2021-09-26 12:28:30|18059|17939|18062.99|17942.99|18063.99|17943.99|18058.61|17938.61|10
1632659320000|2021-09-26 12:28:40|18063.33|17943.33|18069.59|17949.59|18069.59|17949.59|18063.33|17943.33|10
1632659330000|2021-09-26 12:28:50|18069.61|17949.61|18072.17|17952.17|18072.17|17952.17|18069.61|17949.61|10
1632659340000|2021-09-26 12:29:00|18072.56|17952.56|18077.68|17957.68|18077.68|17957.68|18072.26|17952.26|10
1632659350000|2021-09-26 12:29:10|18078.16|17958.16|18084.99|17964.99|18084.99|17964.99|18078.16|17958.16|10
1632659360000|2021-09-26 12:29:20|18084.82|17964.82|18087.08|17967.08|18087.08|17967.08|18084.52|17964.52|10
1632659370000|2021-09-26 12:29:30|18087.16|17967.16|18092.61|17972.61|18092.61|17972.61|18087.16|17967.16|10
1632659380000|2021-09-26 12:29:40|18092.66|17972.66|18094.61|17974.61|18094.61|17974.61|18092.32|17972.32|8
1632659390000|2021-09-26 12:29:50|18094.48|17974.48|18096.46|17976.46|18096.46|17976.46|18093.96|17973.96|10
1632659400000|2021-09-26 12:30:00|18097.62|17977.62|18102.76|17982.76|18102.76|17982.76|18097.25|17977.25|10
1632659410000|2021-09-26 12:30:10|18104.46|17984.46|18117.19|17997.19|18117.19|17997.19|18104.46|17984.46|10
1632659420000|2021-09-26 12:30:20|18117.71|17997.71|18128.56|18008.56|18128.56|18008.56|18117.35|17997.35|10
1632659430000|2021-09-26 12:30:30|18128.04|18008.04|18136.51|18016.51|18136.83|18016.83|18128.04|18008.04|10
1632659440000|2021-09-26 12:30:40|18136.78|18016.78|18141.04|18021.04|18142.75|18022.75|18136.78|18016.78|10
1632659450000|2021-09-26 12:30:50|18140.7|18020.7|18139.18|18019.18|18143.59|18023.59|18139.18|18019.18|10
1632659460000|2021-09-26 12:31:00|18139.46|18019.46|18140.72|18020.72|18141.14|18021.14|18138.58|18018.58|9
1632659470000|2021-09-26 12:31:10|18141.29|18021.29|18142.87|18022.87|18143.26|18023.26|18141.29|18021.29|10
1632659480000|2021-09-26 12:31:20|18142.8|18022.8|18146.98|18026.98|18147.76|18027.76|18142.8|18022.8|10
1632659490000|2021-09-26 12:31:30|18146.8|18026.8|18144.95|18024.95|18147.3|18027.3|18144.9|18024.9|10
1632659500000|2021-09-26 12:31:40|18144.73|18024.73|18144.55|18024.55|18145.55|18025.55|18144.02|18024.02|10
1632659510000|2021-09-26 12:31:50|18144.83|18024.83|18140.62|18020.62|18144.83|18024.83|18140.62|18020.62|10
1632659520000|2021-09-26 12:32:00|18139.99|18019.99|18136.01|18016.01|18139.99|18019.99|18135.97|18015.97|10
1632659530000|2021-09-26 12:32:10|18135.74|18015.74|18129.15|18009.15|18135.74|18015.74|18128.84|18008.84|10
1632659540000|2021-09-26 12:32:20|18129.44|18009.44|18124.53|18004.53|18129.44|18009.44|18124.52|18004.52|10
1632659550000|2021-09-26 12:32:30|18124.59|18004.59|18117.15|17997.15|18124.59|18004.59|18117.15|17997.15|10
1632659560000|2021-09-26 12:32:40|18117.09|17997.09|18108.75|17988.75|18117.17|17997.17|18108.32|17988.32|10
1632659570000|2021-09-26 12:32:50|18108.63|17988.63|18105.13|17985.13|18109.15|17989.15|18105.13|17985.13|10
1632659580000|2021-09-26 12:33:00|18103.58|17983.58|18099.44|17979.44|18103.79|17983.79|18099.44|17979.44|9
1632659590000|2021-09-26 12:33:10|18098.57|17978.57|18085.4|17965.4|18098.57|17978.57|18085.4|17965.4|10
1632659600000|2021-09-26 12:33:20|18085.38|17965.38|18075.07|17955.07|18085.38|17965.38|18075.07|17955.07|10
1632659610000|2021-09-26 12:33:30|18074.99|17954.99|18068.78|17948.78|18074.99|17954.99|18068.78|17948.78|10
1632659620000|2021-09-26 12:33:40|18068.86|17948.86|18064.91|17944.91|18068.99|17948.99|18064.91|17944.91|10
1632659630000|2021-09-26 12:33:50|18064.57|17944.57|18061.17|17941.17|18064.57|17944.57|18061.05|17941.05|10
1632659640000|2021-09-26 12:34:00|18061.3|17941.3|18058.5|17938.5|18061.45|17941.45|18058.5|17938.5|10
1632659650000|2021-09-26 12:34:10|18058.24|17938.24|18056.09|17936.09|18058.24|17938.24|18056.09|17936.09|10
1632659660000|2021-09-26 12:34:20|18055.15|17935.15|18055.29|17935.29|18055.29|17935.29|18054.41|17934.41|10
1632659670000|2021-09-26 12:34:30|18055.34|17935.34|18057.77|17937.77|18060|17940|18055.34|17935.34|10
1632659680000|2021-09-26 12:34:40|18058.13|17938.13|18064.54|17944.54|18065.1|17945.1|18058.13|17938.13|10
1632659690000|2021-09-26 12:34:50|18065.98|17945.98|18061.28|17941.28|18065.98|17945.98|18061.28|17941.28|10
1632659700000|2021-09-26 12:35:00|18061.53|17941.53|18061.81|17941.81|18061.86|17941.86|18061.08|17941.08|10
1632659710000|2021-09-26 12:35:10|18062.09|17942.09|18069.18|17949.18|18069.23|17949.23|18062.09|17942.09|10
1632659720000|2021-09-26 12:35:20|18069|17949|18068.19|17948.19|18069.63|17949.63|18067.19|17947.19|10
1632659730000|2021-09-26 12:35:30|18070.81|17950.81|18079.94|17959.94|18079.94|17959.94|18070.81|17950.81|10
1632659740000|2021-09-26 12:35:40|18079.91|17959.91|18084.45|17964.45|18084.56|17964.56|18079.91|17959.91|10
1632659750000|2021-09-26 12:35:50|18085.24|17965.24|18083.87|17963.87|18085.24|17965.24|18083.69|17963.69|10
1632659760000|2021-09-26 12:36:00|18084.3|17964.3|18083.07|17963.07|18084.68|17964.68|18083.07|17963.07|10
1632659770000|2021-09-26 12:36:10|18082.62|17962.62|18081.46|17961.46|18083.22|17963.22|18080.8|17960.8|10
1632659780000|2021-09-26 12:36:20|18081.45|17961.45|18077.03|17957.03|18081.45|17961.45|18077.03|17957.03|10
1632659790000|2021-09-26 12:36:30|18076.68|17956.68|18073.49|17953.49|18076.68|17956.68|18072.94|17952.94|10
1632659800000|2021-09-26 12:36:40|18073.24|17953.24|18072.09|17952.09|18073.32|17953.32|18071.22|17951.22|9
1632659810000|2021-09-26 12:36:50|18072.45|17952.45|18071.05|17951.05|18072.45|17952.45|18070.97|17950.97|9
1632659820000|2021-09-26 12:37:00|18071.09|17951.09|18062.7|17942.7|18071.09|17951.09|18062.24|17942.24|10
1632659830000|2021-09-26 12:37:10|18062.26|17942.26|18056.65|17936.65|18062.42|17942.42|18056.57|17936.57|10
1632659840000|2021-09-26 12:37:20|18055.72|17935.72|18053.01|17933.01|18055.72|17935.72|18052.21|17932.21|10
1632659850000|2021-09-26 12:37:30|18053.73|17933.73|18053.41|17933.41|18054.56|17934.56|18053.41|17933.41|10
1632659860000|2021-09-26 12:37:40|18054.33|17934.33|18053.34|17933.34|18055.93|17935.93|18053.34|17933.34|10
1632659870000|2021-09-26 12:37:50|18053.31|17933.31|18052.26|17932.26|18053.82|17933.82|18052.26|17932.26|10
1632659880000|2021-09-26 12:38:00|18051.56|17931.56|18045.14|17925.14|18051.56|17931.56|18045.14|17925.14|10
1632659890000|2021-09-26 12:38:10|18045.25|17925.25|18044.07|17924.07|18045.65|17925.65|18044.07|17924.07|10
1632659900000|2021-09-26 12:38:20|18044.51|17924.51|18043.38|17923.38|18044.51|17924.51|18043.01|17923.01|10
1632659910000|2021-09-26 12:38:30|18043.61|17923.61|18038.76|17918.76|18043.61|17923.61|18038.76|17918.76|10
1632659920000|2021-09-26 12:38:40|18038.7|17918.7|18037.44|17917.44|18038.7|17918.7|18037.44|17917.44|10
1632659930000|2021-09-26 12:38:50|18037.15|17917.15|18035.28|17915.28|18037.15|17917.15|18035.09|17915.09|9
1632659940000|2021-09-26 12:39:00|18035.75|17915.75|18036.27|17916.27|18037.34|17917.34|18035.75|17915.75|10
1632659950000|2021-09-26 12:39:10|18035.9|17915.9|18034.34|17914.34|18035.9|17915.9|18034.29|17914.29|9
1632659960000|2021-09-26 12:39:20|18034.52|17914.52|18034.43|17914.43|18034.69|17914.69|18033.88|17913.88|10
1632659970000|2021-09-26 12:39:30|18034.56|17914.56|18035.24|17915.24|18036.38|17916.38|18034.56|17914.56|10
1632659980000|2021-09-26 12:39:40|18035.97|17915.97|18038.15|17918.15|18038.26|17918.26|18035.83|17915.83|10
1632659990000|2021-09-26 12:39:50|18037.98|17917.98|18042.45|17922.45|18042.45|17922.45|18037.98|17917.98|10
1632660000000|2021-09-26 12:40:00|18042.52|17922.52|18041.39|17921.39|18043.49|17923.49|18040.97|17920.97|10
1632660010000|2021-09-26 12:40:10|18043.74|17923.74|18039.35|17919.35|18043.74|17923.74|18039.35|17919.35|10
1632660020000|2021-09-26 12:40:20|18039.47|17919.47|18039.84|17919.84|18040.26|17920.26|18039.29|17919.29|10
1632660030000|2021-09-26 12:40:30|18039.76|17919.76|18037.57|17917.57|18039.88|17919.88|18037.57|17917.57|10
1632660040000|2021-09-26 12:40:40|18037.08|17917.08|18034.43|17914.43|18037.08|17917.08|18034.43|17914.43|10
1632660050000|2021-09-26 12:40:50|18034.67|17914.67|18037.77|17917.77|18037.77|17917.77|18034.37|17914.37|10
1632660060000|2021-09-26 12:41:00|18039.15|17919.15|18043.38|17923.38|18043.38|17923.38|18038.94|17918.94|10
1632660070000|2021-09-26 12:41:10|18042.96|17922.96|18044.07|17924.07|18044.4|17924.4|18042.96|17922.96|10
1632660080000|2021-09-26 12:41:20|18044.12|17924.12|18042.81|17922.81|18044.88|17924.88|18041.81|17921.81|10
1632660090000|2021-09-26 12:41:30|18042.72|17922.72|18042.3|17922.3|18042.72|17922.72|18041.7|17921.7|10
1632660100000|2021-09-26 12:41:40|18043.14|17923.14|18048.92|17928.92|18048.92|17928.92|18043.14|17923.14|10
1632660110000|2021-09-26 12:41:50|18048.87|17928.87|18048.39|17928.39|18049.84|17929.84|18048.35|17928.35|10
1632660120000|2021-09-26 12:42:00|18048.41|17928.41|18052.01|17932.01|18052.01|17932.01|18048.41|17928.41|10
1632660130000|2021-09-26 12:42:10|18052.18|17932.18|18056.12|17936.12|18056.16|17936.16|18052.18|17932.18|10
1632660140000|2021-09-26 12:42:20|18055.37|17935.37|18057.25|17937.25|18057.56|17937.56|18055.37|17935.37|10
1632660150000|2021-09-26 12:42:30|18057.18|17937.18|18059.67|17939.67|18059.72|17939.72|18057.18|17937.18|10
1632660160000|2021-09-26 12:42:40|18060.18|17940.18|18062.27|17942.27|18062.27|17942.27|18059.5|17939.5|10
1632660170000|2021-09-26 12:42:50|18063.51|17943.51|18064.74|17944.74|18064.8|17944.8|18063.51|17943.51|10
1632660180000|2021-09-26 12:43:00|18065.23|17945.23|18068.07|17948.07|18068.07|17948.07|18065.19|17945.19|10
1632660190000|2021-09-26 12:43:10|18068.03|17948.03|18066.09|17946.09|18068.24|17948.24|18066.09|17946.09|10
1632660200000|2021-09-26 12:43:20|18066.02|17946.02|18063.37|17943.37|18066.18|17946.18|18063.37|17943.37|10
1632660210000|2021-09-26 12:43:30|18063.14|17943.14|18064.37|17944.37|18064.53|17944.53|18061.9|17941.9|10
1632660220000|2021-09-26 12:43:40|18064.4|17944.4|18064.37|17944.37|18064.72|17944.72|18064.17|17944.17|9
1632660230000|2021-09-26 12:43:50|18064.34|17944.34|18059.56|17939.56|18065.44|17945.44|18059.56|17939.56|10
1632660240000|2021-09-26 12:44:00|18058.8|17938.8|18056.6|17936.6|18058.8|17938.8|18056.6|17936.6|10
1632660250000|2021-09-26 12:44:10|18056.82|17936.82|18057.43|17937.43|18057.88|17937.88|18056.82|17936.82|10
1632660260000|2021-09-26 12:44:20|18058.15|17938.15|18058.05|17938.05|18058.32|17938.32|18058.04|17938.04|10
1632660270000|2021-09-26 12:44:30|18058.02|17938.02|18055.59|17935.59|18058.02|17938.02|18055.59|17935.59|10
1632660280000|2021-09-26 12:44:40|18055.39|17935.39|18054.37|17934.37|18055.54|17935.54|18053.69|17933.69|9
1632660290000|2021-09-26 12:44:50|18053.71|17933.71|18054.7|17934.7|18054.7|17934.7|18053.44|17933.44|9
1632660300000|2021-09-26 12:45:00|18055|17935|18054.94|17934.94|18055.31|17935.31|18054.45|17934.45|9
1632660310000|2021-09-26 12:45:10|18055.23|17935.23|18055.2|17935.2|18056.71|17936.71|18055.2|17935.2|10
1632660320000|2021-09-26 12:45:20|18053.62|17933.62|18049|17929|18053.62|17933.62|18048.99|17928.99|9
1632660330000|2021-09-26 12:45:30|18048.22|17928.22|18045.44|17925.44|18048.28|17928.28|18045.44|17925.44|10
1632660340000|2021-09-26 12:45:40|18044.13|17924.13|18042.83|17922.83|18044.13|17924.13|18041.7|17921.7|7
1632660350000|2021-09-26 12:45:50|18043.22|17923.22|18043.07|17923.07|18043.22|17923.22|18042.12|17922.12|10
1632660360000|2021-09-26 12:46:00|18043.06|17923.06|18041.62|17921.62|18043.09|17923.09|18040.78|17920.78|10
1632660370000|2021-09-26 12:46:10|18041.5|17921.5|18043.27|17923.27|18043.27|17923.27|18040.8|17920.8|9
1632660380000|2021-09-26 12:46:20|18044.04|17924.04|18046.13|17926.13|18046.23|17926.23|18044.04|17924.04|10
1632660390000|2021-09-26 12:46:30|18046.38|17926.38|18046.21|17926.21|18046.55|17926.55|18046.09|17926.09|10
1632660400000|2021-09-26 12:46:40|18046.62|17926.62|18045.87|17925.87|18046.62|17926.62|18045.87|17925.87|9
1632660410000|2021-09-26 12:46:50|18046.96|17926.96|18039.67|17919.67|18046.96|17926.96|18039.67|17919.67|9
1632660420000|2021-09-26 12:47:00|18039.5|17919.5|18038.72|17918.72|18039.92|17919.92|18038.65|17918.65|10
1632660430000|2021-09-26 12:47:10|18038.66|17918.66|18034.8|17914.8|18038.66|17918.66|18034.78|17914.78|10
1632660440000|2021-09-26 12:47:20|18034.9|17914.9|18029.54|17909.54|18034.9|17914.9|18029.54|17909.54|9
1632660450000|2021-09-26 12:47:30|18029.24|17909.24|18025.15|17905.15|18030.21|17910.21|18025.15|17905.15|10
1632660460000|2021-09-26 12:47:40|18024.56|17904.56|18019.24|17899.24|18024.56|17904.56|18019.24|17899.24|10
1632660470000|2021-09-26 12:47:50|18019.32|17899.32|18017.64|17897.64|18019.32|17899.32|18017.64|17897.64|10
1632660480000|2021-09-26 12:48:00|18017.87|17897.87|18020.03|17900.03|18020.03|17900.03|18017.87|17897.87|10
1632660490000|2021-09-26 12:48:10|18020.54|17900.54|18020.28|17900.28|18020.58|17900.58|18019.64|17899.64|9
1632660500000|2021-09-26 12:48:20|18020.03|17900.03|18019.31|17899.31|18020.2|17900.2|18019.31|17899.31|9
1632660510000|2021-09-26 12:48:30|18019.1|17899.1|18016.66|17896.66|18019.1|17899.1|18016.46|17896.46|10
1632660520000|2021-09-26 12:48:40|18016.7|17896.7|18011.37|17891.37|18016.7|17896.7|18011.37|17891.37|9
1632660530000|2021-09-26 12:48:50|18011.03|17891.03|18003.26|17883.26|18011.03|17891.03|18003.26|17883.26|9
1632660540000|2021-09-26 12:49:00|18003.12|17883.12|18002.61|17882.61|18004.47|17884.47|18002.61|17882.61|8
1632660550000|2021-09-26 12:49:10|18003.07|17883.07|18003.15|17883.15|18003.31|17883.31|18002.52|17882.52|10
1632660560000|2021-09-26 12:49:20|18003.13|17883.13|18003.12|17883.12|18003.63|17883.63|18002.72|17882.72|10
1632660570000|2021-09-26 12:49:30|18003.46|17883.46|18003.1|17883.1|18003.52|17883.52|18003.1|17883.1|10
1632660580000|2021-09-26 12:49:40|18002.69|17882.69|18003.66|17883.66|18003.82|17883.82|18001.73|17881.73|9
1632660590000|2021-09-26 12:49:50|18003.95|17883.95|18002.93|17882.93|18004.2|17884.2|18002.38|17882.38|9
1632660600000|2021-09-26 12:50:00|18002.32|17882.32|18003.19|17883.19|18003.86|17883.86|18002.13|17882.13|10
1632660610000|2021-09-26 12:50:10|18002.84|17882.84|18004.19|17884.19|18004.19|17884.19|18001.71|17881.71|10
1632660620000|2021-09-26 12:50:20|18004.78|17884.78|18004.47|17884.47|18004.78|17884.78|18004.22|17884.22|10
1632660630000|2021-09-26 12:50:30|18004.04|17884.04|18003.31|17883.31|18004.04|17884.04|18002.54|17882.54|10
1632660640000|2021-09-26 12:50:40|18004.08|17884.08|18001.12|17881.12|18004.42|17884.42|18001.12|17881.12|10
1632660650000|2021-09-26 12:50:50|18000.92|17880.92|17995.96|17875.96|18000.92|17880.92|17995.96|17875.96|10
1632660660000|2021-09-26 12:51:00|17996.29|17876.29|17991.45|17871.45|17996.29|17876.29|17991.45|17871.45|10
1632660670000|2021-09-26 12:51:10|17989.49|17869.49|17988.69|17868.69|17990.21|17870.21|17988.69|17868.69|10
1632660680000|2021-09-26 12:51:20|17984.76|17864.76|17982.35|17862.35|17984.76|17864.76|17982.35|17862.35|10
1632660690000|2021-09-26 12:51:30|17982.28|17862.28|17979.49|17859.49|17982.59|17862.59|17979.49|17859.49|8
1632660700000|2021-09-26 12:51:40|17979.47|17859.47|17978.39|17858.39|17979.47|17859.47|17978.12|17858.12|10
1632660710000|2021-09-26 12:51:50|17980.88|17860.88|17983.28|17863.28|17983.67|17863.67|17980.88|17860.88|10
1632660720000|2021-09-26 12:52:00|17983.19|17863.19|17985.4|17865.4|17985.47|17865.47|17983.19|17863.19|10
1632660730000|2021-09-26 12:52:10|17985.21|17865.21|17987.41|17867.41|17987.81|17867.81|17985.21|17865.21|10
1632660740000|2021-09-26 12:52:20|17987.03|17867.03|17986.49|17866.49|17987.44|17867.44|17986.38|17866.38|10
1632660750000|2021-09-26 12:52:30|17986|17866|17993.32|17873.32|17993.32|17873.32|17986|17866|10
1632660760000|2021-09-26 12:52:40|17993.37|17873.37|17996.91|17876.91|17996.91|17876.91|17993.37|17873.37|10
1632660770000|2021-09-26 12:52:50|17996.73|17876.73|17996.76|17876.76|17997.2|17877.2|17996.4|17876.4|10
1632660780000|2021-09-26 12:53:00|17996.64|17876.64|17995.09|17875.09|17996.64|17876.64|17994.96|17874.96|10
1632660790000|2021-09-26 12:53:10|17994.53|17874.53|17996.77|17876.77|17996.77|17876.77|17994.53|17874.53|10
1632660800000|2021-09-26 12:53:20|17996.59|17876.59|18002.71|17882.71|18002.71|17882.71|17996.07|17876.07|10
1632660810000|2021-09-26 12:53:30|18003.72|17883.72|18008.35|17888.35|18008.35|17888.35|18003.43|17883.43|10
1632660820000|2021-09-26 12:53:40|18009|17889|18012.31|17892.31|18012.31|17892.31|18008.73|17888.73|10
1632660830000|2021-09-26 12:53:50|18012.07|17892.07|18010.47|17890.47|18013.15|17893.15|18010.47|17890.47|10
1632660840000|2021-09-26 12:54:00|18010.95|17890.95|18009.74|17889.74|18012.53|17892.53|18009.74|17889.74|10
1632660850000|2021-09-26 12:54:10|18010.43|17890.43|18008.08|17888.08|18010.48|17890.48|18007.28|17887.28|10
1632660860000|2021-09-26 12:54:20|18008.33|17888.33|18008.29|17888.29|18008.5|17888.5|18007.14|17887.14|10
1632660870000|2021-09-26 12:54:30|18008.32|17888.32|18007.63|17887.63|18008.59|17888.59|18007.63|17887.63|9
1632660880000|2021-09-26 12:54:40|18007.8|17887.8|18005.89|17885.89|18007.89|17887.89|18005.29|17885.29|10
1632660890000|2021-09-26 12:54:50|18005.31|17885.31|18003.48|17883.48|18006.15|17886.15|18003.48|17883.48|10
1632660900000|2021-09-26 12:55:00|18003.46|17883.46|18001.8|17881.8|18003.46|17883.46|18001.8|17881.8|8
1632660910000|2021-09-26 12:55:10|18001.82|17881.82|18000.4|17880.4|18001.82|17881.82|18000.4|17880.4|9
1632660920000|2021-09-26 12:55:20|17999.37|17879.37|17996.66|17876.66|17999.37|17879.37|17996.65|17876.65|10
1632660930000|2021-09-26 12:55:30|17996.71|17876.71|17995.19|17875.19|17997.34|17877.34|17995.02|17875.02|10
1632660940000|2021-09-26 12:55:40|17994.86|17874.86|17996.75|17876.75|17996.75|17876.75|17994.03|17874.03|10
1632660950000|2021-09-26 12:55:50|17996.83|17876.83|17998.79|17878.79|17998.79|17878.79|17996.21|17876.21|9
1632660960000|2021-09-26 12:56:00|17998.73|17878.73|17998.21|17878.21|17998.73|17878.73|17998.01|17878.01|10
1632660970000|2021-09-26 12:56:10|17997.88|17877.88|17996.55|17876.55|17997.88|17877.88|17995.81|17875.81|10
1632660980000|2021-09-26 12:56:20|17996.59|17876.59|17998.18|17878.18|17998.18|17878.18|17996.17|17876.17|9
1632660990000|2021-09-26 12:56:30|17999.34|17879.34|17998.62|17878.62|17999.34|17879.34|17997.41|17877.41|9
1632661000000|2021-09-26 12:56:40|17998.19|17878.19|17995.51|17875.51|17999.59|17879.59|17995.51|17875.51|10
1632661010000|2021-09-26 12:56:50|17995.66|17875.66|17994.97|17874.97|17995.8|17875.8|17994.97|17874.97|10
1632661020000|2021-09-26 12:57:00|17993.8|17873.8|17996.21|17876.21|17996.21|17876.21|17993.8|17873.8|9
1632661030000|2021-09-26 12:57:10|17996.29|17876.29|17998.37|17878.37|17998.37|17878.37|17996.29|17876.29|10
1632661040000|2021-09-26 12:57:20|17998.14|17878.14|17999.1|17879.1|17999.25|17879.25|17998.14|17878.14|10
1632661050000|2021-09-26 12:57:30|17998.93|17878.93|18003.94|17883.94|18003.94|17883.94|17998.93|17878.93|10
1632661060000|2021-09-26 12:57:40|18006.13|17886.13|18012.15|17892.15|18013.08|17893.08|18006.13|17886.13|10
1632661070000|2021-09-26 12:57:50|18012.73|17892.73|18014.75|17894.75|18015.42|17895.42|18012.73|17892.73|9
1632661080000|2021-09-26 12:58:00|18014.33|17894.33|18011.45|17891.45|18014.33|17894.33|18011.45|17891.45|9
1632661090000|2021-09-26 12:58:10|18011.51|17891.51|18012.08|17892.08|18012.08|17892.08|18010.5|17890.5|9
1632661100000|2021-09-26 12:58:20|18012.18|17892.18|18013.58|17893.58|18013.71|17893.71|18012.18|17892.18|10
1632661110000|2021-09-26 12:58:30|18013.55|17893.55|18015.05|17895.05|18015.05|17895.05|18013.55|17893.55|9
1632661120000|2021-09-26 12:58:40|18015.14|17895.14|18015.53|17895.53|18015.86|17895.86|18013.94|17893.94|9
1632661130000|2021-09-26 12:58:50|18015.7|17895.7|18017.56|17897.56|18017.56|17897.56|18015.7|17895.7|10
1632661140000|2021-09-26 12:59:00|18017.69|17897.69|18021.77|17901.77|18021.77|17901.77|18017.69|17897.69|10
1632661150000|2021-09-26 12:59:10|18021.87|17901.87|18022.82|17902.82|18022.82|17902.82|18021.74|17901.74|10
1632661160000|2021-09-26 12:59:20|18023.07|17903.07|18027.02|17907.02|18027.02|17907.02|18022.97|17902.97|10
1632661170000|2021-09-26 12:59:30|18027.08|17907.08|18030.41|17910.41|18030.41|17910.41|18027.08|17907.08|10
1632661180000|2021-09-26 12:59:40|18030.56|17910.56|18031.68|17911.68|18031.68|17911.68|18030.56|17910.56|9
1632661190000|2021-09-26 12:59:50|18031.77|17911.77|18034.06|17914.06|18034.06|17914.06|18031.77|17911.77|10
1632661200000|2021-09-26 13:00:00|18034.1|17914.1|18044.52|17924.52|18044.52|17924.52|18034.1|17914.1|10
1632661210000|2021-09-26 13:00:10|18045.67|17925.67|18057.6|17937.6|18057.64|17937.64|18045.67|17925.67|10
1632661220000|2021-09-26 13:00:20|18057.34|17937.34|18060.68|17940.68|18060.68|17940.68|18056.84|17936.84|10
1632661230000|2021-09-26 13:00:30|18060.25|17940.25|18061.73|17941.73|18063.19|17943.19|18060.25|17940.25|10
1632661240000|2021-09-26 13:00:40|18061.95|17941.95|18058.87|17938.87|18061.95|17941.95|18058.82|17938.82|10
1632661250000|2021-09-26 13:00:50|18058.55|17938.55|18056.29|17936.29|18058.71|17938.71|18056.29|17936.29|10
1632661260000|2021-09-26 13:01:00|18056.16|17936.16|18053.93|17933.93|18056.16|17936.16|18053.93|17933.93|10
1632661270000|2021-09-26 13:01:10|18053.81|17933.81|18058.19|17938.19|18058.19|17938.19|18053.68|17933.68|10
1632661280000|2021-09-26 13:01:20|18058.08|17938.08|18056.85|17936.85|18058.48|17938.48|18056.85|17936.85|10
1632661290000|2021-09-26 13:01:30|18056.82|17936.82|18052.68|17932.68|18057.54|17937.54|18052.68|17932.68|10
1632661300000|2021-09-26 13:01:40|18052.46|17932.46|18049.7|17929.7|18052.46|17932.46|18049.7|17929.7|10
1632661310000|2021-09-26 13:01:50|18049.17|17929.17|18044.53|17924.53|18049.17|17929.17|18044.53|17924.53|10
1632661320000|2021-09-26 13:02:00|18044.83|17924.83|18042.63|17922.63|18045.38|17925.38|18042.63|17922.63|10
1632661330000|2021-09-26 13:02:10|18041.5|17921.5|18037.6|17917.6|18041.59|17921.59|18037.6|17917.6|10
1632661340000|2021-09-26 13:02:20|18037.34|17917.34|18028.83|17908.83|18037.34|17917.34|18028.83|17908.83|10
1632661350000|2021-09-26 13:02:30|18028.68|17908.68|18027.89|17907.89|18028.68|17908.68|18027.33|17907.33|10
1632661360000|2021-09-26 13:02:40|18028.06|17908.06|18024.22|17904.22|18028.06|17908.06|18023.26|17903.26|10
1632661370000|2021-09-26 13:02:50|18024.33|17904.33|18015.01|17895.01|18024.33|17904.33|18015.01|17895.01|10
1632661380000|2021-09-26 13:03:00|18014.7|17894.7|18009.66|17889.66|18014.7|17894.7|18009.66|17889.66|10
1632661390000|2021-09-26 13:03:10|18009.02|17889.02|18006.34|17886.34|18009.31|17889.31|18006.34|17886.34|10
1632661400000|2021-09-26 13:03:20|18004.75|17884.75|17996.16|17876.16|18004.75|17884.75|17996.16|17876.16|10
1632661410000|2021-09-26 13:03:30|17996.11|17876.11|17994.61|17874.61|17996.22|17876.22|17994.61|17874.61|10
1632661420000|2021-09-26 13:03:40|17994.65|17874.65|17994.51|17874.51|17994.65|17874.65|17993.07|17873.07|10
1632661430000|2021-09-26 13:03:50|17995.15|17875.15|18001.12|17881.12|18001.12|17881.12|17995.15|17875.15|10
1632661440000|2021-09-26 13:04:00|18001.22|17881.22|18008.76|17888.76|18008.76|17888.76|18001.21|17881.21|10
1632661450000|2021-09-26 13:04:10|18008.85|17888.85|18009.08|17889.08|18009.87|17889.87|18008.85|17888.85|9
1632661460000|2021-09-26 13:04:20|18008.29|17888.29|18009.54|17889.54|18009.54|17889.54|18006.53|17886.53|10
1632661470000|2021-09-26 13:04:30|18009.48|17889.48|18007.87|17887.87|18009.59|17889.59|18007.87|17887.87|10
1632661480000|2021-09-26 13:04:40|18006.73|17886.73|18005.61|17885.61|18006.73|17886.73|18005.24|17885.24|10
1632661490000|2021-09-26 13:04:50|18005.33|17885.33|18004.24|17884.24|18005.49|17885.49|18004|17884|9
1632661500000|2021-09-26 13:05:00|18004.88|17884.88|18003.84|17883.84|18005.58|17885.58|18003.84|17883.84|10
1632661510000|2021-09-26 13:05:10|18004.39|17884.39|17997.72|17877.72|18004.39|17884.39|17997.72|17877.72|10
1632661520000|2021-09-26 13:05:20|17996.88|17876.88|17994.59|17874.59|17996.88|17876.88|17994.59|17874.59|10
1632661530000|2021-09-26 13:05:30|17994.93|17874.93|17996.29|17876.29|17996.31|17876.31|17994.78|17874.78|10
1632661540000|2021-09-26 13:05:40|17996.4|17876.4|17996.96|17876.96|17997.39|17877.39|17996.24|17876.24|9
1632661550000|2021-09-26 13:05:50|17995.22|17875.22|17996.81|17876.81|17997.7|17877.7|17995.22|17875.22|10
1632661560000|2021-09-26 13:06:00|17995.85|17875.85|17993.35|17873.35|17995.85|17875.85|17993.35|17873.35|10
1632661570000|2021-09-26 13:06:10|17993.64|17873.64|17993.04|17873.04|17993.64|17873.64|17991.17|17871.17|10
1632661580000|2021-09-26 13:06:20|17993.07|17873.07|17994.34|17874.34|17995.61|17875.61|17993.07|17873.07|9
1632661590000|2021-09-26 13:06:30|17994.67|17874.67|17994.46|17874.46|17994.87|17874.87|17993.79|17873.79|9
1632661600000|2021-09-26 13:06:40|17993.92|17873.92|17993.67|17873.67|17994.04|17874.04|17993.45|17873.45|10
1632661610000|2021-09-26 13:06:50|17994.53|17874.53|17995.02|17875.02|17995.19|17875.19|17994.47|17874.47|10
1632661620000|2021-09-26 13:07:00|17995.17|17875.17|17993.7|17873.7|17995.17|17875.17|17993.1|17873.1|10
1632661630000|2021-09-26 13:07:10|17993.97|17873.97|17998.16|17878.16|17998.16|17878.16|17993.76|17873.76|10
1632661640000|2021-09-26 13:07:20|17998.27|17878.27|18004.42|17884.42|18004.42|17884.42|17998.27|17878.27|10
1632661650000|2021-09-26 13:07:30|18004.64|17884.64|18005.82|17885.82|18005.82|17885.82|18004.25|17884.25|8
1632661660000|2021-09-26 13:07:40|18005.79|17885.79|18003.03|17883.03|18007.09|17887.09|18003.03|17883.03|10
1632661670000|2021-09-26 13:07:50|18002.77|17882.77|18006.39|17886.39|18006.39|17886.39|18002.77|17882.77|10
1632661680000|2021-09-26 13:08:00|18008.22|17888.22|18013.98|17893.98|18013.98|17893.98|18008.22|17888.22|10
1632661690000|2021-09-26 13:08:10|18015.38|17895.38|18017.37|17897.37|18017.37|17897.37|18014.26|17894.26|8
1632661700000|2021-09-26 13:08:20|18020.12|17900.12|18021.06|17901.06|18021.55|17901.55|18020.12|17900.12|9
1632661710000|2021-09-26 13:08:30|18021.15|17901.15|18021.44|17901.44|18021.71|17901.71|18021.15|17901.15|10
1632661720000|2021-09-26 13:08:40|18021.49|17901.49|18020.79|17900.79|18022.33|17902.33|18020.79|17900.79|8
1632661730000|2021-09-26 13:08:50|18020.88|17900.88|18023.92|17903.92|18023.92|17903.92|18020.88|17900.88|9
1632661740000|2021-09-26 13:09:00|18024.11|17904.11|18025.46|17905.46|18026.23|17906.23|18023.99|17903.99|10
1632661750000|2021-09-26 13:09:10|18025.45|17905.45|18024.44|17904.44|18025.45|17905.45|18024.27|17904.27|10
1632661760000|2021-09-26 13:09:20|18024.59|17904.59|18024.07|17904.07|18024.67|17904.67|18024.06|17904.06|10
1632661770000|2021-09-26 13:09:30|18024.13|17904.13|18026.11|17906.11|18026.11|17906.11|18023.98|17903.98|9
1632661780000|2021-09-26 13:09:40|18026.77|17906.77|18026.37|17906.37|18027.64|17907.64|18026.37|17906.37|9
1632661790000|2021-09-26 13:09:50|18026.51|17906.51|18026.41|17906.41|18027.57|17907.57|18026.26|17906.26|10
1632661800000|2021-09-26 13:10:00|18026.44|17906.44|18029.13|17909.13|18029.33|17909.33|18026.44|17906.44|10
1632661810000|2021-09-26 13:10:10|18029.14|17909.14|18030.96|17910.96|18031.02|17911.02|18029.14|17909.14|10
1632661820000|2021-09-26 13:10:20|18031.13|17911.13|18030.31|17910.31|18031.13|17911.13|18029.68|17909.68|9
1632661830000|2021-09-26 13:10:30|18030.34|17910.34|18028.67|17908.67|18031.31|17911.31|18028.67|17908.67|8
1632661840000|2021-09-26 13:10:40|18028.99|17908.99|18027.66|17907.66|18028.99|17908.99|18027.66|17907.66|9
1632661850000|2021-09-26 13:10:50|18027.38|17907.38|18025.03|17905.03|18027.38|17907.38|18025.03|17905.03|10
1632661860000|2021-09-26 13:11:00|18025.2|17905.2|18021.5|17901.5|18025.28|17905.28|18021.5|17901.5|10
1632661870000|2021-09-26 13:11:10|18020.7|17900.7|18018.03|17898.03|18020.7|17900.7|18018.03|17898.03|10
1632661880000|2021-09-26 13:11:20|18018.24|17898.24|18018.61|17898.61|18018.83|17898.83|18017.95|17897.95|10
1632661890000|2021-09-26 13:11:30|18018.45|17898.45|18017.86|17897.86|18019.07|17899.07|18017.76|17897.76|10
1632661900000|2021-09-26 13:11:40|18018.03|17898.03|18013.84|17893.84|18018.03|17898.03|18013.84|17893.84|9
1632661910000|2021-09-26 13:11:50|18013.17|17893.17|18010.62|17890.62|18013.18|17893.18|18010.62|17890.62|10
1632661920000|2021-09-26 13:12:00|18010.57|17890.57|18011.93|17891.93|18011.95|17891.95|18010.57|17890.57|10
1632661930000|2021-09-26 13:12:10|18013.07|17893.07|18014.36|17894.36|18014.36|17894.36|18013.07|17893.07|10
1632661940000|2021-09-26 13:12:20|18013.88|17893.88|18013.74|17893.74|18014.13|17894.13|18013.5|17893.5|10
1632661950000|2021-09-26 13:12:30|18013.57|17893.57|18014.39|17894.39|18014.82|17894.82|18013.57|17893.57|10
1632661960000|2021-09-26 13:12:40|18013.66|17893.66|18019.92|17899.92|18019.92|17899.92|18013.66|17893.66|9
1632661970000|2021-09-26 13:12:50|18020.64|17900.64|18023.11|17903.11|18023.4|17903.4|18020.64|17900.64|10
1632661980000|2021-09-26 13:13:00|18023.39|17903.39|18025.48|17905.48|18025.67|17905.67|18023.39|17903.39|10
1632661990000|2021-09-26 13:13:10|18025.47|17905.47|18026.57|17906.57|18027.53|17907.53|18025.47|17905.47|10
1632662000000|2021-09-26 13:13:20|18026.58|17906.58|18021.68|17901.68|18026.58|17906.58|18021.68|17901.68|9
1632662010000|2021-09-26 13:13:30|18022.08|17902.08|18016.21|17896.21|18022.36|17902.36|18016.21|17896.21|10
1632662020000|2021-09-26 13:13:40|18015.9|17895.9|18011.27|17891.27|18015.9|17895.9|18011.27|17891.27|9
1632662030000|2021-09-26 13:13:50|18008.28|17888.28|18004.41|17884.41|18008.28|17888.28|18004.41|17884.41|9
1632662040000|2021-09-26 13:14:00|18003.24|17883.24|17997.63|17877.63|18003.98|17883.98|17997.63|17877.63|10
1632662050000|2021-09-26 13:14:10|17996.68|17876.68|17992.76|17872.76|17996.68|17876.68|17992.76|17872.76|10
1632662060000|2021-09-26 13:14:20|17992.42|17872.42|17990.46|17870.46|17992.65|17872.65|17990.46|17870.46|10
1632662070000|2021-09-26 13:14:30|17990.29|17870.29|17987.84|17867.84|17990.38|17870.38|17987.84|17867.84|10
1632662080000|2021-09-26 13:14:40|17988|17868|17988.65|17868.65|17989.67|17869.67|17988|17868|10
1632662090000|2021-09-26 13:14:50|17989.47|17869.47|17989.93|17869.93|17990.17|17870.17|17989.47|17869.47|10
1632662100000|2021-09-26 13:15:00|17989.55|17869.55|17991.94|17871.94|17991.94|17871.94|17988.61|17868.61|10
1632662110000|2021-09-26 13:15:10|17992.27|17872.27|17997.34|17877.34|17997.34|17877.34|17992.27|17872.27|10
1632662120000|2021-09-26 13:15:20|17997.57|17877.57|18000.92|17880.92|18000.92|17880.92|17996.84|17876.84|10
1632662130000|2021-09-26 13:15:30|18001.57|17881.57|18004.69|17884.69|18004.77|17884.77|18001.57|17881.57|9
1632662140000|2021-09-26 13:15:40|18004.86|17884.86|18008.21|17888.21|18008.23|17888.23|18004.83|17884.83|10
1632662150000|2021-09-26 13:15:50|18008.19|17888.19|18010.22|17890.22|18010.22|17890.22|18008.13|17888.13|10
1632662160000|2021-09-26 13:16:00|18009.33|17889.33|18010.22|17890.22|18010.24|17890.24|18008.45|17888.45|8
1632662170000|2021-09-26 13:16:10|18011.42|17891.42|18022.99|17902.99|18022.99|17902.99|18011.42|17891.42|10
1632662180000|2021-09-26 13:16:20|18024.02|17904.02|18026.51|17906.51|18026.74|17906.74|18024.02|17904.02|10
1632662190000|2021-09-26 13:16:30|18026.6|17906.6|18025.97|17905.97|18026.6|17906.6|18025.84|17905.84|9
1632662200000|2021-09-26 13:16:40|18026.25|17906.25|18027.13|17907.13|18027.13|17907.13|18026.07|17906.07|10
1632662210000|2021-09-26 13:16:50|18026.8|17906.8|18026.85|17906.85|18026.89|17906.89|18025.67|17905.67|10
1632662220000|2021-09-26 13:17:00|18026.92|17906.92|18027.37|17907.37|18027.74|17907.74|18026.92|17906.92|10
1632662230000|2021-09-26 13:17:10|18026.26|17906.26|18025.62|17905.62|18026.53|17906.53|18025.16|17905.16|10
1632662240000|2021-09-26 13:17:20|18025.76|17905.76|18024.62|17904.62|18025.76|17905.76|18024.62|17904.62|8
1632662250000|2021-09-26 13:17:30|18024.39|17904.39|18022.51|17902.51|18024.47|17904.47|18022.51|17902.51|9
1632662260000|2021-09-26 13:17:40|18022.55|17902.55|18022.11|17902.11|18023.59|17903.59|18022.04|17902.04|10
1632662270000|2021-09-26 13:17:50|18021.99|17901.99|18020.77|17900.77|18021.99|17901.99|18020.36|17900.36|10
1632662280000|2021-09-26 13:18:00|18020.5|17900.5|18020.93|17900.93|18020.93|17900.93|18019.82|17899.82|10
1632662290000|2021-09-26 13:18:10|18022.36|17902.36|18025.67|17905.67|18025.67|17905.67|18022.36|17902.36|10
1632662300000|2021-09-26 13:18:20|18026.06|17906.06|18024.49|17904.49|18027.04|17907.04|18024.49|17904.49|10
1632662310000|2021-09-26 13:18:30|18024.12|17904.12|18022.83|17902.83|18024.12|17904.12|18022.58|17902.58|10
1632662320000|2021-09-26 13:18:40|18022.94|17902.94|18022.88|17902.88|18023.37|17903.37|18022.19|17902.19|10
1632662330000|2021-09-26 13:18:50|18022.91|17902.91|18025.88|17905.88|18025.88|17905.88|18022.31|17902.31|10
1632662340000|2021-09-26 13:19:00|18027.06|17907.06|18030.97|17910.97|18031.2|17911.2|18027.06|17907.06|10
1632662350000|2021-09-26 13:19:10|18031.33|17911.33|18032.87|17912.87|18032.87|17912.87|18031.33|17911.33|9
1632662360000|2021-09-26 13:19:20|18032.62|17912.62|18030.39|17910.39|18032.62|17912.62|18030.39|17910.39|10
1632662370000|2021-09-26 13:19:30|18030.33|17910.33|18028.98|17908.98|18030.79|17910.79|18028.98|17908.98|9
1632662380000|2021-09-26 13:19:40|18029.17|17909.17|18030.8|17910.8|18031.19|17911.19|18029.1|17909.1|10
1632662390000|2021-09-26 13:19:50|18030.72|17910.72|18031.52|17911.52|18031.52|17911.52|18030.4|17910.4|10
1632662400000|2021-09-26 13:20:00|18031.92|17911.92|18030.91|17910.91|18032.57|17912.57|18030.91|17910.91|10
1632662410000|2021-09-26 13:20:10|18031.03|17911.03|18030.33|17910.33|18031.03|17911.03|18030.21|17910.21|9
1632662420000|2021-09-26 13:20:20|18030.36|17910.36|18032.95|17912.95|18032.95|17912.95|18030.36|17910.36|10
1632662430000|2021-09-26 13:20:30|18033.21|17913.21|18035.27|17915.27|18035.56|17915.56|18033.21|17913.21|10
1632662440000|2021-09-26 13:20:40|18035.28|17915.28|18034.04|17914.04|18036.04|17916.04|18034.04|17914.04|10
1632662450000|2021-09-26 13:20:50|18033.62|17913.62|18034.35|17914.35|18034.35|17914.35|18033.62|17913.62|10
1632662460000|2021-09-26 13:21:00|18034.23|17914.23|18032.62|17912.62|18034.23|17914.23|18031.46|17911.46|10
1632662470000|2021-09-26 13:21:10|18032.08|17912.08|18033.22|17913.22|18033.46|17913.46|18032.08|17912.08|9
1632662480000|2021-09-26 13:21:20|18033.23|17913.23|18031.07|17911.07|18033.34|17913.34|18031.07|17911.07|10
1632662490000|2021-09-26 13:21:30|18030.26|17910.26|18027.31|17907.31|18030.26|17910.26|18027.22|17907.22|10
1632662500000|2021-09-26 13:21:40|18026.97|17906.97|18026.77|17906.77|18027.13|17907.13|18025.33|17905.33|10
1632662510000|2021-09-26 13:21:50|18026.91|17906.91|18026.07|17906.07|18026.91|17906.91|18026.07|17906.07|9
1632662520000|2021-09-26 13:22:00|18026.12|17906.12|18025.02|17905.02|18026.12|17906.12|18024.39|17904.39|10
1632662530000|2021-09-26 13:22:10|18024.99|17904.99|18028.6|17908.6|18028.6|17908.6|18024.35|17904.35|10
1632662540000|2021-09-26 13:22:20|18029.55|17909.55|18028.87|17908.87|18030.03|17910.03|18028.87|17908.87|10
1632662550000|2021-09-26 13:22:30|18028.8|17908.8|18029.3|17909.3|18029.96|17909.96|18028.48|17908.48|10
1632662560000|2021-09-26 13:22:40|18029.46|17909.46|18031.07|17911.07|18031.07|17911.07|18028.98|17908.98|9
1632662570000|2021-09-26 13:22:50|18030.77|17910.77|18034.6|17914.6|18034.6|17914.6|18030.77|17910.77|8
1632662580000|2021-09-26 13:23:00|18034.66|17914.66|18041.78|17921.78|18041.78|17921.78|18034.51|17914.51|10
1632662590000|2021-09-26 13:23:10|18041.9|17921.9|18043.74|17923.74|18044.77|17924.77|18041.8|17921.8|10
1632662600000|2021-09-26 13:23:20|18043.55|17923.55|18045.6|17925.6|18045.6|17925.6|18042.86|17922.86|9
1632662610000|2021-09-26 13:23:30|18045.57|17925.57|18045.07|17925.07|18045.57|17925.57|18044.81|17924.81|8
1632662620000|2021-09-26 13:23:40|18045.48|17925.48|18046.17|17926.17|18046.37|17926.37|18045.34|17925.34|10
1632662630000|2021-09-26 13:23:50|18046.18|17926.18|18045.37|17925.37|18046.18|17926.18|18045.14|17925.14|8
1632662640000|2021-09-26 13:24:00|18045.36|17925.36|18043.99|17923.99|18045.36|17925.36|18043.93|17923.93|9
1632662650000|2021-09-26 13:24:10|18043.73|17923.73|18042.36|17922.36|18043.79|17923.79|18041.66|17921.66|9
1632662660000|2021-09-26 13:24:20|18040.49|17920.49|18039.74|17919.74|18040.49|17920.49|18039.18|17919.18|10
1632662670000|2021-09-26 13:24:30|18038.99|17918.99|18038.44|17918.44|18039.23|17919.23|18037.98|17917.98|9
1632662680000|2021-09-26 13:24:40|18038.86|17918.86|18038.49|17918.49|18038.86|17918.86|18037.69|17917.69|9
1632662690000|2021-09-26 13:24:50|18037.67|17917.67|18036.28|17916.28|18037.67|17917.67|18036.28|17916.28|8
1632662700000|2021-09-26 13:25:00|18035.58|17915.58|18033.77|17913.77|18035.85|17915.85|18033.23|17913.23|10
1632662710000|2021-09-26 13:25:10|18033.03|17913.03|18026.87|17906.87|18033.03|17913.03|18026.87|17906.87|9
1632662720000|2021-09-26 13:25:20|18026.04|17906.04|18010.6|17890.6|18026.04|17906.04|18010.6|17890.6|10
1632662730000|2021-09-26 13:25:30|18009.64|17889.64|18007.3|17887.3|18009.68|17889.68|18007.3|17887.3|10
1632662740000|2021-09-26 13:25:40|18007.15|17887.15|18005.45|17885.45|18007.15|17887.15|18005.45|17885.45|9
1632662750000|2021-09-26 13:25:50|18005.87|17885.87|18004.21|17884.21|18005.99|17885.99|18004.21|17884.21|10
1632662760000|2021-09-26 13:26:00|18004.17|17884.17|18000.41|17880.41|18004.17|17884.17|18000.33|17880.33|10
1632662770000|2021-09-26 13:26:10|18000.06|17880.06|17996.17|17876.17|18000.07|17880.07|17996.17|17876.17|10
1632662780000|2021-09-26 13:26:20|17995.83|17875.83|17994.55|17874.55|17995.91|17875.91|17994.55|17874.55|10
1632662790000|2021-09-26 13:26:30|17993.24|17873.24|17991.07|17871.07|17993.24|17873.24|17991.07|17871.07|10
1632662800000|2021-09-26 13:26:40|17990.69|17870.69|17986.6|17866.6|17990.69|17870.69|17986.6|17866.6|9
1632662810000|2021-09-26 13:26:50|17986.25|17866.25|17981.93|17861.93|17986.25|17866.25|17981.87|17861.87|10
1632662820000|2021-09-26 13:27:00|17980.78|17860.78|17973.54|17853.54|17980.78|17860.78|17973.54|17853.54|10
1632662830000|2021-09-26 13:27:10|17973.1|17853.1|17967.59|17847.59|17973.1|17853.1|17967.59|17847.59|10
1632662840000|2021-09-26 13:27:20|17968.73|17848.73|17964.7|17844.7|17968.73|17848.73|17963.72|17843.72|10
1632662850000|2021-09-26 13:27:30|17964.04|17844.04|17960.51|17840.51|17964.04|17844.04|17960.51|17840.51|10
1632662860000|2021-09-26 13:27:40|17960.4|17840.4|17958.99|17838.99|17960.57|17840.57|17957.88|17837.88|10
1632662870000|2021-09-26 13:27:50|17959.19|17839.19|17958.73|17838.73|17959.31|17839.31|17958.37|17838.37|10
1632662880000|2021-09-26 13:28:00|17959.11|17839.11|17958.27|17838.27|17959.31|17839.31|17958.04|17838.04|9
1632662890000|2021-09-26 13:28:10|17958.36|17838.36|17958.71|17838.71|17959.65|17839.65|17958|17838|10
1632662900000|2021-09-26 13:28:20|17959.21|17839.21|17964.88|17844.88|17964.88|17844.88|17959.21|17839.21|9
1632662910000|2021-09-26 13:28:30|17963.5|17843.5|17965.56|17845.56|17965.56|17845.56|17963.5|17843.5|10
1632662920000|2021-09-26 13:28:40|17965.71|17845.71|17967.42|17847.42|17967.58|17847.58|17965.71|17845.71|10
1632662930000|2021-09-26 13:28:50|17967.32|17847.32|17969.3|17849.3|17969.35|17849.35|17967.32|17847.32|10
1632662940000|2021-09-26 13:29:00|17969.46|17849.46|17972.9|17852.9|17972.97|17852.97|17969.46|17849.46|9
1632662950000|2021-09-26 13:29:10|17973.75|17853.75|17976.95|17856.95|17976.95|17856.95|17973.75|17853.75|10
1632662960000|2021-09-26 13:29:20|17979.02|17859.02|17988.17|17868.17|17988.17|17868.17|17979.02|17859.02|9
1632662970000|2021-09-26 13:29:30|17988.14|17868.14|17990.85|17870.85|17990.85|17870.85|17988.14|17868.14|10
1632662980000|2021-09-26 13:29:40|17991.08|17871.08|17992.7|17872.7|17993.33|17873.33|17991.08|17871.08|10
1632662990000|2021-09-26 13:29:50|17992.47|17872.47|17993.77|17873.77|17994.07|17874.07|17991.66|17871.66|10
1632663000000|2021-09-26 13:30:00|17993.63|17873.63|17996.74|17876.74|17996.74|17876.74|17993.63|17873.63|10
1632663010000|2021-09-26 13:30:10|17996.97|17876.97|17999.94|17879.94|18000.72|17880.72|17996.81|17876.81|10
1632663020000|2021-09-26 13:30:20|18000.64|17880.64|18003.63|17883.63|18003.63|17883.63|18000.64|17880.64|10
1632663030000|2021-09-26 13:30:30|18004.43|17884.43|18005.4|17885.4|18005.4|17885.4|18003.75|17883.75|10
1632663040000|2021-09-26 13:30:40|18005.58|17885.58|18002.09|17882.09|18005.58|17885.58|18002.09|17882.09|10
1632663050000|2021-09-26 13:30:50|18002.88|17882.88|18002.37|17882.37|18003.02|17883.02|18002.09|17882.09|10
1632663060000|2021-09-26 13:31:00|18002.08|17882.08|18000.41|17880.41|18002.71|17882.71|18000.14|17880.14|10
1632663070000|2021-09-26 13:31:10|17999.47|17879.47|17999.77|17879.77|17999.77|17879.77|17998.41|17878.41|10
1632663080000|2021-09-26 13:31:20|17999.8|17879.8|18000|17880|18000.52|17880.52|17999.62|17879.62|10
1632663090000|2021-09-26 13:31:30|17999.99|17879.99|18004.49|17884.49|18004.49|17884.49|17999.99|17879.99|8
1632663100000|2021-09-26 13:31:40|18004.81|17884.81|18007.6|17887.6|18007.6|17887.6|18004.81|17884.81|10
1632663110000|2021-09-26 13:31:50|18007.86|17887.86|18006.48|17886.48|18009.04|17889.04|18006.48|17886.48|10
1632663120000|2021-09-26 13:32:00|18006.15|17886.15|18009.35|17889.35|18009.35|17889.35|18005.7|17885.7|10
1632663130000|2021-09-26 13:32:10|18010.14|17890.14|18016.89|17896.89|18017.1|17897.1|18010.14|17890.14|10
1632663140000|2021-09-26 13:32:20|18017.17|17897.17|18018.52|17898.52|18019.39|17899.39|18017.17|17897.17|10
1632663150000|2021-09-26 13:32:30|18018.58|17898.58|18019.4|17899.4|18019.54|17899.54|18018.38|17898.38|10
1632663160000|2021-09-26 13:32:40|18019.3|17899.3|18020.92|17900.92|18021.7|17901.7|18018.44|17898.44|10
1632663170000|2021-09-26 13:32:50|18020.94|17900.94|18016.26|17896.26|18020.94|17900.94|18016.26|17896.26|9
1632663180000|2021-09-26 13:33:00|18016.23|17896.23|18014.04|17894.04|18016.23|17896.23|18014.04|17894.04|10
1632663190000|2021-09-26 13:33:10|18013.38|17893.38|18006.97|17886.97|18013.38|17893.38|18006.97|17886.97|9
1632663200000|2021-09-26 13:33:20|18006.09|17886.09|18003.29|17883.29|18006.09|17886.09|18003.23|17883.23|10
1632663210000|2021-09-26 13:33:30|18002.71|17882.71|18001.49|17881.49|18002.8|17882.8|18001.46|17881.46|10
1632663220000|2021-09-26 13:33:40|18001.58|17881.58|17999.79|17879.79|18001.85|17881.85|17999.04|17879.04|10
1632663230000|2021-09-26 13:33:50|17999.96|17879.96|17998.6|17878.6|18000.45|17880.45|17998.21|17878.21|10
1632663240000|2021-09-26 13:34:00|17998.85|17878.85|18001.11|17881.11|18001.11|17881.11|17998.85|17878.85|10
1632663250000|2021-09-26 13:34:10|18001.07|17881.07|18002.96|17882.96|18003.04|17883.04|18000.74|17880.74|10
1632663260000|2021-09-26 13:34:20|18003.38|17883.38|18005.44|17885.44|18005.44|17885.44|18003.29|17883.29|9
1632663270000|2021-09-26 13:34:30|18006.55|17886.55|18008.49|17888.49|18008.85|17888.85|18006.55|17886.55|10
1632663280000|2021-09-26 13:34:40|18008.53|17888.53|18009.05|17889.05|18009.45|17889.45|18008.53|17888.53|10
1632663290000|2021-09-26 13:34:50|18008.68|17888.68|18009.31|17889.31|18010.07|17890.07|18008.04|17888.04|10
1632663300000|2021-09-26 13:35:00|18010.4|17890.4|18010.93|17890.93|18010.93|17890.93|18010.17|17890.17|9
1632663310000|2021-09-26 13:35:10|18011.01|17891.01|18009.4|17889.4|18011.47|17891.47|18009.4|17889.4|10
1632663320000|2021-09-26 13:35:20|18008.35|17888.35|18005.38|17885.38|18008.37|17888.37|18005.38|17885.38|9
1632663330000|2021-09-26 13:35:30|18004.41|17884.41|18002.94|17882.94|18004.41|17884.41|18002.94|17882.94|9
1632663340000|2021-09-26 13:35:40|18002.42|17882.42|17997.38|17877.38|18002.42|17882.42|17997.38|17877.38|9
1632663350000|2021-09-26 13:35:50|17997.15|17877.15|17995.71|17875.71|17998.16|17878.16|17995.71|17875.71|10
1632663360000|2021-09-26 13:36:00|17995.37|17875.37|17994.86|17874.86|17995.49|17875.49|17994.86|17874.86|9
1632663370000|2021-09-26 13:36:10|17994.73|17874.73|17992.47|17872.47|17995.29|17875.29|17991.63|17871.63|10
1632663380000|2021-09-26 13:36:20|17991.38|17871.38|17989.89|17869.89|17991.38|17871.38|17989.89|17869.89|7
1632663390000|2021-09-26 13:36:30|17987.37|17867.37|17975.65|17855.65|17987.37|17867.37|17975.65|17855.65|10
1632663400000|2021-09-26 13:36:40|17972.43|17852.43|17960.72|17840.72|17972.43|17852.43|17960.72|17840.72|10
1632663410000|2021-09-26 13:36:50|17960.61|17840.61|17961.7|17841.7|17961.95|17841.95|17960.61|17840.61|10
1632663420000|2021-09-26 13:37:00|17961.65|17841.65|17961.73|17841.73|17961.86|17841.86|17961.43|17841.43|10
1632663430000|2021-09-26 13:37:10|17961.83|17841.83|17961.91|17841.91|17962.42|17842.42|17961.79|17841.79|10
1632663440000|2021-09-26 13:37:20|17962.31|17842.31|17964.63|17844.63|17964.63|17844.63|17962.27|17842.27|8
1632663450000|2021-09-26 13:37:30|17964.19|17844.19|17962.53|17842.53|17964.19|17844.19|17962.53|17842.53|10
1632663460000|2021-09-26 13:37:40|17962.28|17842.28|17958|17838|17962.28|17842.28|17958|17838|10
1632663470000|2021-09-26 13:37:50|17956.98|17836.98|17953.77|17833.77|17956.98|17836.98|17953.77|17833.77|10
1632663480000|2021-09-26 13:38:00|17953.57|17833.57|17954.6|17834.6|17955.77|17835.77|17953.57|17833.57|10
1632663490000|2021-09-26 13:38:10|17954.45|17834.45|17952.56|17832.56|17954.45|17834.45|17951.05|17831.05|8
1632663500000|2021-09-26 13:38:20|17952.48|17832.48|17951.68|17831.68|17952.48|17832.48|17950.89|17830.89|10
1632663510000|2021-09-26 13:38:30|17951.65|17831.65|17948.49|17828.49|17951.65|17831.65|17947.27|17827.27|10
1632663520000|2021-09-26 13:38:40|17949.11|17829.11|17946.83|17826.83|17949.39|17829.39|17946.83|17826.83|10
1632663530000|2021-09-26 13:38:50|17946.16|17826.16|17946.6|17826.6|17946.97|17826.97|17945.85|17825.85|10
1632663540000|2021-09-26 13:39:00|17946.85|17826.85|17949.07|17829.07|17949.75|17829.75|17946.85|17826.85|8
1632663550000|2021-09-26 13:39:10|17950.9|17830.9|17955.32|17835.32|17955.32|17835.32|17950.9|17830.9|10
1632663560000|2021-09-26 13:39:20|17955.26|17835.26|17956.23|17836.23|17956.97|17836.97|17955.22|17835.22|9
1632663570000|2021-09-26 13:39:30|17956.08|17836.08|17957.91|17837.91|17957.91|17837.91|17956.08|17836.08|10
1632663580000|2021-09-26 13:39:40|17957.68|17837.68|17958.38|17838.38|17959.09|17839.09|17957.68|17837.68|10
1632663590000|2021-09-26 13:39:50|17956.04|17836.04|17954.18|17834.18|17956.04|17836.04|17953.55|17833.55|9
1632663600000|2021-09-26 13:40:00|17953.38|17833.38|17948.68|17828.68|17953.38|17833.38|17948.68|17828.68|10
1632663610000|2021-09-26 13:40:10|17948.33|17828.33|17946.24|17826.24|17948.63|17828.63|17946.24|17826.24|10
1632663620000|2021-09-26 13:40:20|17945.67|17825.67|17944.55|17824.55|17946.05|17826.05|17944.52|17824.52|10
1632663630000|2021-09-26 13:40:30|17944.69|17824.69|17945.44|17825.44|17945.44|17825.44|17944.12|17824.12|10
1632663640000|2021-09-26 13:40:40|17944.83|17824.83|17941.75|17821.75|17944.83|17824.83|17941.67|17821.67|10
1632663650000|2021-09-26 13:40:50|17941.73|17821.73|17941.77|17821.77|17942.03|17822.03|17941.52|17821.52|10
1632663660000|2021-09-26 13:41:00|17941.64|17821.64|17942.83|17822.83|17942.83|17822.83|17941.43|17821.43|10
1632663670000|2021-09-26 13:41:10|17943.63|17823.63|17945.42|17825.42|17945.42|17825.42|17943.63|17823.63|9
1632663680000|2021-09-26 13:41:20|17945.47|17825.47|17948.04|17828.04|17948.04|17828.04|17945.28|17825.28|10
1632663690000|2021-09-26 13:41:30|17948.13|17828.13|17952.3|17832.3|17952.3|17832.3|17948.13|17828.13|10
1632663700000|2021-09-26 13:41:40|17952.69|17832.69|17952.93|17832.93|17953.16|17833.16|17952.42|17832.42|10
1632663710000|2021-09-26 13:41:50|17953.46|17833.46|17951.14|17831.14|17954.21|17834.21|17951.14|17831.14|10
1632663720000|2021-09-26 13:42:00|17950.93|17830.93|17947.08|17827.08|17950.93|17830.93|17947.08|17827.08|9
1632663730000|2021-09-26 13:42:10|17946.64|17826.64|17944.64|17824.64|17946.64|17826.64|17944.64|17824.64|9
1632663740000|2021-09-26 13:42:20|17944.47|17824.47|17942.58|17822.58|17944.47|17824.47|17942.58|17822.58|10
1632663750000|2021-09-26 13:42:30|17942.11|17822.11|17942.34|17822.34|17943.1|17823.1|17942.11|17822.11|8
1632663760000|2021-09-26 13:42:40|17942.2|17822.2|17941.1|17821.1|17942.48|17822.48|17941.1|17821.1|8
1632663770000|2021-09-26 13:42:50|17941.07|17821.07|17941.5|17821.5|17942.43|17822.43|17941.02|17821.02|10
1632663780000|2021-09-26 13:43:00|17941.84|17821.84|17945.03|17825.03|17945.03|17825.03|17941.84|17821.84|9
1632663790000|2021-09-26 13:43:10|17944.75|17824.75|17942.67|17822.67|17944.75|17824.75|17942.43|17822.43|10
1632663800000|2021-09-26 13:43:20|17942.1|17822.1|17940.47|17820.47|17942.1|17822.1|17940.47|17820.47|9
1632663810000|2021-09-26 13:43:30|17939.76|17819.76|17937.77|17817.77|17939.76|17819.76|17937.6|17817.6|10
1632663820000|2021-09-26 13:43:40|17937.92|17817.92|17933.44|17813.44|17937.92|17817.92|17933.44|17813.44|10
1632663830000|2021-09-26 13:43:50|17933.39|17813.39|17929.89|17809.89|17933.39|17813.39|17929.89|17809.89|10
1632663840000|2021-09-26 13:44:00|17929.68|17809.68|17930.36|17810.36|17930.55|17810.55|17929.54|17809.54|10
1632663850000|2021-09-26 13:44:10|17930.35|17810.35|17926.96|17806.96|17930.35|17810.35|17926.45|17806.45|9
1632663860000|2021-09-26 13:44:20|17927.05|17807.05|17921.82|17801.82|17927.05|17807.05|17921.82|17801.82|10
1632663870000|2021-09-26 13:44:30|17919.7|17799.7|17920.44|17800.44|17921.06|17801.06|17919.69|17799.69|9
1632663880000|2021-09-26 13:44:40|17919.77|17799.77|17920|17800|17920.31|17800.31|17918.99|17798.99|10
1632663890000|2021-09-26 13:44:50|17919.84|17799.84|17924.69|17804.69|17924.69|17804.69|17919.84|17799.84|10
1632663900000|2021-09-26 13:45:00|17925.24|17805.24|17933.11|17813.11|17933.11|17813.11|17925.24|17805.24|10
1632663910000|2021-09-26 13:45:10|17933.37|17813.37|17938.24|17818.24|17938.43|17818.43|17933.37|17813.37|10
1632663920000|2021-09-26 13:45:20|17938.36|17818.36|17934.99|17814.99|17940.33|17820.33|17934.99|17814.99|10
1632663930000|2021-09-26 13:45:30|17934.87|17814.87|17931.79|17811.79|17934.87|17814.87|17931.79|17811.79|10
1632663940000|2021-09-26 13:45:40|17930.07|17810.07|17929|17809|17930.35|17810.35|17929|17809|10
1632663950000|2021-09-26 13:45:50|17929.5|17809.5|17929.93|17809.93|17930.58|17810.58|17928.58|17808.58|10
1632663960000|2021-09-26 13:46:00|17930.2|17810.2|17929.88|17809.88|17931.08|17811.08|17929.67|17809.67|10
1632663970000|2021-09-26 13:46:10|17930.06|17810.06|17932.1|17812.1|17932.37|17812.37|17929.05|17809.05|10
1632663980000|2021-09-26 13:46:20|17932.33|17812.33|17936.74|17816.74|17936.74|17816.74|17932.27|17812.27|10
1632663990000|2021-09-26 13:46:30|17936.41|17816.41|17936.36|17816.36|17937.13|17817.13|17936.24|17816.24|10
1632664000000|2021-09-26 13:46:40|17937.58|17817.58|17939.68|17819.68|17939.68|17819.68|17937.04|17817.04|10
1632664010000|2021-09-26 13:46:50|17939.87|17819.87|17942.79|17822.79|17943.37|17823.37|17939.42|17819.42|10
1632664020000|2021-09-26 13:47:00|17943.07|17823.07|17945.51|17825.51|17945.51|17825.51|17943.03|17823.03|10
1632664030000|2021-09-26 13:47:10|17945.41|17825.41|17949.49|17829.49|17949.49|17829.49|17945.27|17825.27|10
1632664040000|2021-09-26 13:47:20|17949.29|17829.29|17950.75|17830.75|17950.75|17830.75|17949.28|17829.28|9
1632664050000|2021-09-26 13:47:30|17950.71|17830.71|17949.96|17829.96|17950.71|17830.71|17949.74|17829.74|10
1632664060000|2021-09-26 13:47:40|17949.79|17829.79|17949.81|17829.81|17950.59|17830.59|17949.74|17829.74|9
1632664070000|2021-09-26 13:47:50|17949.5|17829.5|17949.22|17829.22|17949.5|17829.5|17948.21|17828.21|10
1632664080000|2021-09-26 13:48:00|17948.96|17828.96|17950.02|17830.02|17950.33|17830.33|17947.81|17827.81|10
1632664090000|2021-09-26 13:48:10|17949.93|17829.93|17948.96|17828.96|17950.49|17830.49|17948.87|17828.87|9
1632664100000|2021-09-26 13:48:20|17948.86|17828.86|17949.07|17829.07|17949.07|17829.07|17948.01|17828.01|10
1632664110000|2021-09-26 13:48:30|17948.24|17828.24|17944.89|17824.89|17948.24|17828.24|17944.89|17824.89|10
1632664120000|2021-09-26 13:48:40|17944.9|17824.9|17943.94|17823.94|17944.94|17824.94|17943.94|17823.94|10
1632664130000|2021-09-26 13:48:50|17943.96|17823.96|17943.06|17823.06|17943.96|17823.96|17941.94|17821.94|9
1632664140000|2021-09-26 13:49:00|17943.14|17823.14|17943.28|17823.28|17943.75|17823.75|17942.01|17822.01|9
1632664150000|2021-09-26 13:49:10|17943.51|17823.51|17943.95|17823.95|17943.98|17823.98|17943.51|17823.51|9
1632664160000|2021-09-26 13:49:20|17943.74|17823.74|17943.05|17823.05|17943.99|17823.99|17943.05|17823.05|10
1632664170000|2021-09-26 13:49:30|17942.64|17822.64|17943.58|17823.58|17943.62|17823.62|17942.39|17822.39|9
1632664180000|2021-09-26 13:49:40|17943.01|17823.01|17943.23|17823.23|17943.33|17823.33|17942.66|17822.66|9
1632664190000|2021-09-26 13:49:50|17943.2|17823.2|17941.5|17821.5|17944.16|17824.16|17941.48|17821.48|10
1632664200000|2021-09-26 13:50:00|17939.89|17819.89|17932.32|17812.32|17939.89|17819.89|17932.32|17812.32|10
1632664210000|2021-09-26 13:50:10|17932.43|17812.43|17936.98|17816.98|17936.98|17816.98|17932.2|17812.2|10
1632664220000|2021-09-26 13:50:20|17936.46|17816.46|17936.62|17816.62|17937.43|17817.43|17936.46|17816.46|10
1632664230000|2021-09-26 13:50:30|17936.53|17816.53|17938.86|17818.86|17938.86|17818.86|17936.49|17816.49|10
1632664240000|2021-09-26 13:50:40|17939.23|17819.23|17947.69|17827.69|17947.69|17827.69|17939.23|17819.23|10
1632664250000|2021-09-26 13:50:50|17948.16|17828.16|17963.44|17843.44|17963.44|17843.44|17948.16|17828.16|10
1632664260000|2021-09-26 13:51:00|17965.37|17845.37|17978.92|17858.92|17978.92|17858.92|17965.37|17845.37|10
1632664270000|2021-09-26 13:51:10|17981.25|17861.25|17985.37|17865.37|17985.37|17865.37|17980.15|17860.15|10
1632664280000|2021-09-26 13:51:20|17985.61|17865.61|17988.69|17868.69|17988.69|17868.69|17985.61|17865.61|10
1632664290000|2021-09-26 13:51:30|17988.79|17868.79|17988.91|17868.91|17990.99|17870.99|17988.79|17868.79|10
1632664300000|2021-09-26 13:51:40|17989.25|17869.25|17990.37|17870.37|17990.51|17870.51|17989.23|17869.23|10
1632664310000|2021-09-26 13:51:50|17989.32|17869.32|17989.24|17869.24|17989.51|17869.51|17988.7|17868.7|9
1632664320000|2021-09-26 13:52:00|17989.46|17869.46|17989.55|17869.55|17989.7|17869.7|17989.43|17869.43|9
1632664330000|2021-09-26 13:52:10|17989.19|17869.19|17989.54|17869.54|17989.78|17869.78|17989.19|17869.19|10
1632664340000|2021-09-26 13:52:20|17989.48|17869.48|17989.19|17869.19|17990.06|17870.06|17988.84|17868.84|9
1632664350000|2021-09-26 13:52:30|17988.82|17868.82|17983.42|17863.42|17988.82|17868.82|17983.42|17863.42|10
1632664360000|2021-09-26 13:52:40|17982.18|17862.18|17978.42|17858.42|17982.18|17862.18|17978.42|17858.42|10
1632664370000|2021-09-26 13:52:50|17978.68|17858.68|17974.34|17854.34|17979.03|17859.03|17974.34|17854.34|9
1632664380000|2021-09-26 13:53:00|17973.68|17853.68|17973.72|17853.72|17974.34|17854.34|17973.01|17853.01|9
1632664390000|2021-09-26 13:53:10|17973.78|17853.78|17974.82|17854.82|17975.04|17855.04|17973.49|17853.49|10
1632664400000|2021-09-26 13:53:20|17974.83|17854.83|17974.87|17854.87|17975.41|17855.41|17974.83|17854.83|9
1632664410000|2021-09-26 13:53:30|17974.74|17854.74|17976.33|17856.33|17976.46|17856.46|17974.73|17854.73|10
1632664420000|2021-09-26 13:53:40|17976.47|17856.47|17975.06|17855.06|17976.47|17856.47|17974.72|17854.72|10
1632664430000|2021-09-26 13:53:50|17975.1|17855.1|17973.7|17853.7|17975.14|17855.14|17973.7|17853.7|10
1632664440000|2021-09-26 13:54:00|17973.68|17853.68|17975.94|17855.94|17975.94|17855.94|17973.57|17853.57|10
1632664450000|2021-09-26 13:54:10|17975.75|17855.75|17978.67|17858.67|17978.67|17858.67|17975.75|17855.75|8
1632664460000|2021-09-26 13:54:20|17979.57|17859.57|17980.6|17860.6|17980.6|17860.6|17979.25|17859.25|9
1632664470000|2021-09-26 13:54:30|17980.56|17860.56|17975.02|17855.02|17980.56|17860.56|17975.02|17855.02|10
1632664480000|2021-09-26 13:54:40|17974.26|17854.26|17971.36|17851.36|17974.26|17854.26|17971.36|17851.36|10
1632664490000|2021-09-26 13:54:50|17971.23|17851.23|17966.72|17846.72|17972.2|17852.2|17966.72|17846.72|10
1632664500000|2021-09-26 13:55:00|17966.33|17846.33|17960.53|17840.53|17966.33|17846.33|17960.06|17840.06|10
1632664510000|2021-09-26 13:55:10|17960.27|17840.27|17958.82|17838.82|17960.77|17840.77|17958.82|17838.82|9
1632664520000|2021-09-26 13:55:20|17957.91|17837.91|17957.44|17837.44|17957.91|17837.91|17956.91|17836.91|10
1632664530000|2021-09-26 13:55:30|17957.24|17837.24|17957.46|17837.46|17957.46|17837.46|17956.03|17836.03|10
1632664540000|2021-09-26 13:55:40|17956.57|17836.57|17956.97|17836.97|17957.99|17837.99|17956.41|17836.41|9
1632664550000|2021-09-26 13:55:50|17957.06|17837.06|17965.15|17845.15|17965.15|17845.15|17957.06|17837.06|10
1632664560000|2021-09-26 13:56:00|17965.92|17845.92|17970.67|17850.67|17970.8|17850.8|17965.92|17845.92|9
1632664570000|2021-09-26 13:56:10|17970.62|17850.62|17971.27|17851.27|17971.34|17851.34|17970.62|17850.62|8
1632664580000|2021-09-26 13:56:20|17971.33|17851.33|17973.14|17853.14|17973.14|17853.14|17971.06|17851.06|9
1632664590000|2021-09-26 13:56:30|17973.4|17853.4|17974.83|17854.83|17974.87|17854.87|17973.4|17853.4|10
1632664600000|2021-09-26 13:56:40|17974.13|17854.13|17975.91|17855.91|17975.91|17855.91|17974.04|17854.04|6
1632664610000|2021-09-26 13:56:50|17976.6|17856.6|17978.84|17858.84|17978.86|17858.86|17976.6|17856.6|10
1632664620000|2021-09-26 13:57:00|17978.6|17858.6|17979.64|17859.64|17979.92|17859.92|17978.6|17858.6|10
1632664630000|2021-09-26 13:57:10|17979.91|17859.91|17978.46|17858.46|17980.57|17860.57|17978.46|17858.46|8
1632664640000|2021-09-26 13:57:20|17977.32|17857.32|17974.43|17854.43|17977.32|17857.32|17974.43|17854.43|10
1632664650000|2021-09-26 13:57:30|17974.46|17854.46|17972.67|17852.67|17974.46|17854.46|17972.67|17852.67|9
1632664660000|2021-09-26 13:57:40|17972.88|17852.88|17973.07|17853.07|17973.8|17853.8|17972.88|17852.88|10
1632664670000|2021-09-26 13:57:50|17972.75|17852.75|17972.17|17852.17|17972.75|17852.75|17972.17|17852.17|10
1632664680000|2021-09-26 13:58:00|17972.32|17852.32|17973.63|17853.63|17973.63|17853.63|17971.81|17851.81|9
1632664690000|2021-09-26 13:58:10|17973.92|17853.92|17974.61|17854.61|17974.61|17854.61|17973.91|17853.91|9
1632664700000|2021-09-26 13:58:20|17974.98|17854.98|17975.6|17855.6|17976.33|17856.33|17974.96|17854.96|9
1632664710000|2021-09-26 13:58:30|17975.83|17855.83|17977.91|17857.91|17977.91|17857.91|17975.83|17855.83|9
1632664720000|2021-09-26 13:58:40|17977.88|17857.88|17979.51|17859.51|17979.51|17859.51|17977.8|17857.8|10
1632664730000|2021-09-26 13:58:50|17979.36|17859.36|17978.94|17858.94|17980.18|17860.18|17978.66|17858.66|10
1632664740000|2021-09-26 13:59:00|17979.15|17859.15|17982.25|17862.25|17982.31|17862.31|17979.15|17859.15|10
1632664750000|2021-09-26 13:59:10|17982.33|17862.33|17986.52|17866.52|17986.52|17866.52|17982.33|17862.33|9
1632664760000|2021-09-26 13:59:20|17987.05|17867.05|17988.02|17868.02|17988.86|17868.86|17986.94|17866.94|10
1632664770000|2021-09-26 13:59:30|17988.19|17868.19|17990.43|17870.43|17990.43|17870.43|17987.21|17867.21|9
1632664780000|2021-09-26 13:59:40|17990.94|17870.94|17994.39|17874.39|17994.43|17874.43|17990.94|17870.94|9
1632664790000|2021-09-26 13:59:50|17994.78|17874.78|17993.98|17873.98|17994.78|17874.78|17993.78|17873.78|9
1632664800000|2021-09-26 14:00:00|17994.9|17874.9|18005.72|17885.72|18005.72|17885.72|17994.9|17874.9|9
1632664810000|2021-09-26 14:00:10|18006.02|17886.02|18009.18|17889.18|18009.18|17889.18|18006.02|17886.02|10
1632664820000|2021-09-26 14:00:20|18009.35|17889.35|18013|17893|18013|17893|18009.35|17889.35|9
1632664830000|2021-09-26 14:00:30|18014.11|17894.11|18010.89|17890.89|18015.75|17895.75|18010.89|17890.89|10
1632664840000|2021-09-26 14:00:40|18009.69|17889.69|18005.95|17885.95|18009.88|17889.88|18005.9|17885.9|9
1632664850000|2021-09-26 14:00:50|18005.74|17885.74|18001.02|17881.02|18005.74|17885.74|18001.02|17881.02|10
1632664860000|2021-09-26 14:01:00|18000.12|17880.12|18000.61|17880.61|18000.64|17880.64|17998.67|17878.67|10
1632664870000|2021-09-26 14:01:10|18000.65|17880.65|18001.25|17881.25|18001.62|17881.62|18000.65|17880.65|9
1632664880000|2021-09-26 14:01:20|18000.07|17880.07|17995.15|17875.15|18000.07|17880.07|17995.14|17875.14|10
1632664890000|2021-09-26 14:01:30|17995.38|17875.38|17997.93|17877.93|17997.93|17877.93|17995.38|17875.38|10
1632664900000|2021-09-26 14:01:40|17998.36|17878.36|18002.67|17882.67|18002.67|17882.67|17998.36|17878.36|9
1632664910000|2021-09-26 14:01:50|18002.6|17882.6|18003.45|17883.45|18004.09|17884.09|18002.6|17882.6|10
1632664920000|2021-09-26 14:02:00|18005|17885|18006.14|17886.14|18006.15|17886.15|18005|17885|10
1632664930000|2021-09-26 14:02:10|18006.17|17886.17|18008.21|17888.21|18008.69|17888.69|18006.17|17886.17|10
1632664940000|2021-09-26 14:02:20|18007.76|17887.76|18003.48|17883.48|18008.35|17888.35|18003.48|17883.48|10
1632664950000|2021-09-26 14:02:30|18004.02|17884.02|17999.97|17879.97|18004.02|17884.02|17999.97|17879.97|10
1632664960000|2021-09-26 14:02:40|18000.18|17880.18|17998.42|17878.42|18000.43|17880.43|17998.23|17878.23|10
1632664970000|2021-09-26 14:02:50|17998.21|17878.21|17997.32|17877.32|17998.52|17878.52|17997.11|17877.11|9
1632664980000|2021-09-26 14:03:00|17997.62|17877.62|17996.99|17876.99|17997.86|17877.86|17996.99|17876.99|9
1632664990000|2021-09-26 14:03:10|17997.13|17877.13|17997.94|17877.94|17997.94|17877.94|17996.07|17876.07|9
1632665000000|2021-09-26 14:03:20|17997.59|17877.59|17997.67|17877.67|17997.67|17877.67|17996.32|17876.32|9
1632665010000|2021-09-26 14:03:30|17998.4|17878.4|18007.84|17887.84|18008.02|17888.02|17998.4|17878.4|10
1632665020000|2021-09-26 14:03:40|18007.9|17887.9|18012.61|17892.61|18012.65|17892.65|18007.9|17887.9|10
1632665030000|2021-09-26 14:03:50|18012.14|17892.14|18011.18|17891.18|18012.14|17892.14|18010.77|17890.77|10
1632665040000|2021-09-26 14:04:00|18012.37|17892.37|18012.84|17892.84|18013.07|17893.07|18011.72|17891.72|10
1632665050000|2021-09-26 14:04:10|18012.73|17892.73|18012.42|17892.42|18012.8|17892.8|18012.42|17892.42|10
1632665060000|2021-09-26 14:04:20|18011.81|17891.81|18009.84|17889.84|18011.81|17891.81|18009.84|17889.84|7
1632665070000|2021-09-26 14:04:30|18009.58|17889.58|18005.85|17885.85|18010.16|17890.16|18005.85|17885.85|10
1632665080000|2021-09-26 14:04:40|18005.93|17885.93|18002.69|17882.69|18005.93|17885.93|18002.69|17882.69|9
1632665090000|2021-09-26 14:04:50|18002.33|17882.33|18001.72|17881.72|18002.34|17882.34|18001.7|17881.7|10
1632665100000|2021-09-26 14:05:00|18001.94|17881.94|18001.09|17881.09|18001.94|17881.94|18000.98|17880.98|10
1632665110000|2021-09-26 14:05:10|18000.86|17880.86|18000.86|17880.86|18000.86|17880.86|17998.48|17878.48|10
1632665120000|2021-09-26 14:05:20|18000.49|17880.49|17997.42|17877.42|18000.71|17880.71|17997.42|17877.42|10
1632665130000|2021-09-26 14:05:30|17997.1|17877.1|17994.58|17874.58|17997.1|17877.1|17994.58|17874.58|10
1632665140000|2021-09-26 14:05:40|17994.47|17874.47|17990.78|17870.78|17994.51|17874.51|17990.78|17870.78|10
1632665150000|2021-09-26 14:05:50|17990.68|17870.68|17990.6|17870.6|17991.76|17871.76|17990.38|17870.38|10
1632665160000|2021-09-26 14:06:00|17991.15|17871.15|17992.78|17872.78|17992.78|17872.78|17991|17871|8
1632665170000|2021-09-26 14:06:10|17992.2|17872.2|17991.62|17871.62|17992.8|17872.8|17991.51|17871.51|9
1632665180000|2021-09-26 14:06:20|17991.61|17871.61|17990.36|17870.36|17991.66|17871.66|17990.36|17870.36|9
1632665190000|2021-09-26 14:06:30|17990.06|17870.06|17989.46|17869.46|17990.06|17870.06|17989.46|17869.46|10
1632665200000|2021-09-26 14:06:40|17988.62|17868.62|17989.36|17869.36|17989.43|17869.43|17988.27|17868.27|9
1632665210000|2021-09-26 14:06:50|17989.07|17869.07|17989.18|17869.18|17989.21|17869.21|17988.49|17868.49|10
1632665220000|2021-09-26 14:07:00|17989.16|17869.16|17989.12|17869.12|17989.58|17869.58|17989.06|17869.06|10
1632665230000|2021-09-26 14:07:10|17989.1|17869.1|17989.55|17869.55|17989.55|17869.55|17989.1|17869.1|9
1632665240000|2021-09-26 14:07:20|17989.87|17869.87|17988.15|17868.15|17989.87|17869.87|17988.15|17868.15|9
1632665250000|2021-09-26 14:07:30|17988.07|17868.07|17987.06|17867.06|17988.48|17868.48|17987.06|17867.06|10
1632665260000|2021-09-26 14:07:40|17987.09|17867.09|17985.1|17865.1|17987.09|17867.09|17985.1|17865.1|9
1632665270000|2021-09-26 14:07:50|17984.85|17864.85|17980.32|17860.32|17984.85|17864.85|17980.32|17860.32|9
1632665280000|2021-09-26 14:08:00|17981.18|17861.18|17978.55|17858.55|17981.18|17861.18|17978.1|17858.1|10
1632665290000|2021-09-26 14:08:10|17979.26|17859.26|17977.81|17857.81|17979.26|17859.26|17977.81|17857.81|10
1632665300000|2021-09-26 14:08:20|17977.73|17857.73|17977.36|17857.36|17977.77|17857.77|17977.36|17857.36|8
1632665310000|2021-09-26 14:08:30|17977.37|17857.37|17976.82|17856.82|17977.37|17857.37|17976.21|17856.21|10
1632665320000|2021-09-26 14:08:40|17976.92|17856.92|17974.36|17854.36|17976.99|17856.99|17974.36|17854.36|10
1632665330000|2021-09-26 14:08:50|17974.23|17854.23|17973.33|17853.33|17974.23|17854.23|17973.33|17853.33|7
1632665340000|2021-09-26 14:09:00|17973.29|17853.29|17973.57|17853.57|17974.74|17854.74|17973.21|17853.21|10
1632665350000|2021-09-26 14:09:10|17973.77|17853.77|17971.52|17851.52|17973.77|17853.77|17971.52|17851.52|8
1632665360000|2021-09-26 14:09:20|17971.5|17851.5|17969.36|17849.36|17971.5|17851.5|17969.36|17849.36|9
1632665370000|2021-09-26 14:09:30|17969.19|17849.19|17968.64|17848.64|17969.48|17849.48|17968.47|17848.47|10
1632665380000|2021-09-26 14:09:40|17969.69|17849.69|17980.02|17860.02|17980.02|17860.02|17969.69|17849.69|9
1632665390000|2021-09-26 14:09:50|17980.13|17860.13|17982.94|17862.94|17982.94|17862.94|17979.89|17859.89|10
1632665400000|2021-09-26 14:10:00|17983.07|17863.07|17981.58|17861.58|17983.89|17863.89|17981.58|17861.58|10
1632665410000|2021-09-26 14:10:10|17982.5|17862.5|17976.58|17856.58|17982.5|17862.5|17976.58|17856.58|10
1632665420000|2021-09-26 14:10:20|17976.65|17856.65|17973.82|17853.82|17976.9|17856.9|17973.8|17853.8|10
1632665430000|2021-09-26 14:10:30|17973.75|17853.75|17967.17|17847.17|17973.75|17853.75|17967.17|17847.17|10
1632665440000|2021-09-26 14:10:40|17967.02|17847.02|17966.22|17846.22|17967.02|17847.02|17966.11|17846.11|9
1632665450000|2021-09-26 14:10:50|17966.33|17846.33|17960.3|17840.3|17966.33|17846.33|17960.3|17840.3|10
1632665460000|2021-09-26 14:11:00|17959.52|17839.52|17955.88|17835.88|17959.52|17839.52|17955.88|17835.88|10
1632665470000|2021-09-26 14:11:10|17955.77|17835.77|17950.29|17830.29|17955.77|17835.77|17950.29|17830.29|10
1632665480000|2021-09-26 14:11:20|17949.29|17829.29|17944.41|17824.41|17949.29|17829.29|17944.3|17824.3|10
1632665490000|2021-09-26 14:11:30|17943.86|17823.86|17942.81|17822.81|17943.86|17823.86|17942.35|17822.35|10
1632665500000|2021-09-26 14:11:40|17942.88|17822.88|17940.42|17820.42|17942.88|17822.88|17940.42|17820.42|10
1632665510000|2021-09-26 14:11:50|17940.54|17820.54|17938.73|17818.73|17941.15|17821.15|17938.73|17818.73|10
1632665520000|2021-09-26 14:12:00|17938.77|17818.77|17936.64|17816.64|17939.17|17819.17|17936.57|17816.57|10
1632665530000|2021-09-26 14:12:10|17936.66|17816.66|17937.05|17817.05|17937.05|17817.05|17936.32|17816.32|10
1632665540000|2021-09-26 14:12:20|17936.89|17816.89|17935.58|17815.58|17936.89|17816.89|17935.49|17815.49|10
1632665550000|2021-09-26 14:12:30|17935.47|17815.47|17934.72|17814.72|17935.47|17815.47|17934.21|17814.21|10
1632665560000|2021-09-26 14:12:40|17934.83|17814.83|17932.03|17812.03|17935.28|17815.28|17932.03|17812.03|10
1632665570000|2021-09-26 14:12:50|17931.97|17811.97|17933.8|17813.8|17933.91|17813.91|17931.97|17811.97|10
1632665580000|2021-09-26 14:13:00|17933.74|17813.74|17936.67|17816.67|17936.67|17816.67|17933.61|17813.61|9
1632665590000|2021-09-26 14:13:10|17937.45|17817.45|17941.44|17821.44|17941.44|17821.44|17937.45|17817.45|10
1632665600000|2021-09-26 14:13:20|17941.75|17821.75|17943.76|17823.76|17943.76|17823.76|17941.75|17821.75|10
1632665610000|2021-09-26 14:13:30|17943.39|17823.39|17948.22|17828.22|17949.05|17829.05|17943.39|17823.39|10
1632665620000|2021-09-26 14:13:40|17947.86|17827.86|17946.94|17826.94|17948.24|17828.24|17946.82|17826.82|10
1632665630000|2021-09-26 14:13:50|17946.65|17826.65|17949.6|17829.6|17949.6|17829.6|17946.65|17826.65|9
1632665640000|2021-09-26 14:14:00|17950.4|17830.4|17950.26|17830.26|17951.21|17831.21|17950.03|17830.03|9
1632665650000|2021-09-26 14:14:10|17950.19|17830.19|17949.92|17829.92|17950.19|17830.19|17949.32|17829.32|10
1632665660000|2021-09-26 14:14:20|17950.02|17830.02|17948.32|17828.32|17950.02|17830.02|17948.32|17828.32|9
1632665670000|2021-09-26 14:14:30|17948.14|17828.14|17947.12|17827.12|17948.14|17828.14|17947.12|17827.12|9
1632665680000|2021-09-26 14:14:40|17947.24|17827.24|17944.75|17824.75|17947.24|17827.24|17944.75|17824.75|10
1632665690000|2021-09-26 14:14:50|17944.58|17824.58|17943.88|17823.88|17944.58|17824.58|17943.55|17823.55|10
1632665700000|2021-09-26 14:15:00|17943.91|17823.91|17948.07|17828.07|17948.11|17828.11|17943.91|17823.91|10
1632665710000|2021-09-26 14:15:10|17948.2|17828.2|17951.54|17831.54|17951.59|17831.59|17948.2|17828.2|10
1632665720000|2021-09-26 14:15:20|17951.72|17831.72|17957.27|17837.27|17957.27|17837.27|17951.72|17831.72|8
1632665730000|2021-09-26 14:15:30|17956.7|17836.7|17961.18|17841.18|17961.18|17841.18|17956.7|17836.7|9
1632665740000|2021-09-26 14:15:40|17961.48|17841.48|17968.41|17848.41|17968.41|17848.41|17961.48|17841.48|10
1632665750000|2021-09-26 14:15:50|17968.42|17848.42|17970.72|17850.72|17970.75|17850.75|17967.84|17847.84|10
1632665760000|2021-09-26 14:16:00|17969.96|17849.96|17974.45|17854.45|17974.45|17854.45|17969.28|17849.28|10
1632665770000|2021-09-26 14:16:10|17974.59|17854.59|17976.77|17856.77|17976.77|17856.77|17974.58|17854.58|10
1632665780000|2021-09-26 14:16:20|17977.59|17857.59|17980.13|17860.13|17981.5|17861.5|17977.59|17857.59|10
1632665790000|2021-09-26 14:16:30|17980.32|17860.32|17983.02|17863.02|17983.64|17863.64|17980.2|17860.2|9
1632665800000|2021-09-26 14:16:40|17982.71|17862.71|17980.23|17860.23|17982.83|17862.83|17979.92|17859.92|10
1632665810000|2021-09-26 14:16:50|17980.25|17860.25|17980.29|17860.29|17981.09|17861.09|17980.25|17860.25|8
1632665820000|2021-09-26 14:17:00|17979.99|17859.99|17977.24|17857.24|17979.99|17859.99|17977.01|17857.01|9
1632665830000|2021-09-26 14:17:10|17977.03|17857.03|17977.84|17857.84|17978.01|17858.01|17977.03|17857.03|10
1632665840000|2021-09-26 14:17:20|17977.76|17857.76|17978.79|17858.79|17979.45|17859.45|17977.76|17857.76|9
1632665850000|2021-09-26 14:17:30|17978.7|17858.7|17975.5|17855.5|17978.7|17858.7|17975.5|17855.5|9
1632665860000|2021-09-26 14:17:40|17975.44|17855.44|17975.01|17855.01|17975.44|17855.44|17973.79|17853.79|10
1632665870000|2021-09-26 14:17:50|17975.08|17855.08|17973.76|17853.76|17975.38|17855.38|17973.76|17853.76|9
1632665880000|2021-09-26 14:18:00|17973.52|17853.52|17973.39|17853.39|17973.52|17853.52|17973.24|17853.24|9
1632665890000|2021-09-26 14:18:10|17973.68|17853.68|17972.55|17852.55|17974.11|17854.11|17972.55|17852.55|9
1632665900000|2021-09-26 14:18:20|17972.44|17852.44|17970.37|17850.37|17972.44|17852.44|17970.37|17850.37|9
1632665910000|2021-09-26 14:18:30|17970.44|17850.44|17966.06|17846.06|17970.58|17850.58|17966.06|17846.06|10
1632665920000|2021-09-26 14:18:40|17965.46|17845.46|17959.04|17839.04|17965.53|17845.53|17959.04|17839.04|10
1632665930000|2021-09-26 14:18:50|17959.05|17839.05|17956.25|17836.25|17959.05|17839.05|17956.25|17836.25|9
1632665940000|2021-09-26 14:19:00|17956.29|17836.29|17953.76|17833.76|17956.52|17836.52|17953.61|17833.61|9
1632665950000|2021-09-26 14:19:10|17954.49|17834.49|17953.91|17833.91|17954.8|17834.8|17953.91|17833.91|9
1632665960000|2021-09-26 14:19:20|17953.97|17833.97|17955.4|17835.4|17955.4|17835.4|17953.95|17833.95|9
1632665970000|2021-09-26 14:19:30|17955.87|17835.87|17960.01|17840.01|17960.01|17840.01|17955.87|17835.87|10
1632665980000|2021-09-26 14:19:40|17960.17|17840.17|17962.48|17842.48|17962.48|17842.48|17959.93|17839.93|10
1632665990000|2021-09-26 14:19:50|17962.12|17842.12|17961.82|17841.82|17962.12|17842.12|17961.41|17841.41|8
1632666000000|2021-09-26 14:20:00|17961.87|17841.87|17965.33|17845.33|17965.33|17845.33|17961.87|17841.87|10
1632666010000|2021-09-26 14:20:10|17964.67|17844.67|17971.45|17851.45|17971.45|17851.45|17964.67|17844.67|10
1632666020000|2021-09-26 14:20:20|17971.93|17851.93|17972.54|17852.54|17972.54|17852.54|17971.02|17851.02|10
1632666030000|2021-09-26 14:20:30|17972.42|17852.42|17972.88|17852.88|17972.99|17852.99|17972.38|17852.38|10
1632666040000|2021-09-26 14:20:40|17972.69|17852.69|17971.68|17851.68|17972.98|17852.98|17971.39|17851.39|10
1632666050000|2021-09-26 14:20:50|17971.01|17851.01|17968.96|17848.96|17971.01|17851.01|17968.75|17848.75|10
1632666060000|2021-09-26 14:21:00|17968.88|17848.88|17968.35|17848.35|17969.59|17849.59|17968.35|17848.35|10
1632666070000|2021-09-26 14:21:10|17968.05|17848.05|17966.63|17846.63|17968.05|17848.05|17966.14|17846.14|10
1632666080000|2021-09-26 14:21:20|17966.94|17846.94|17968.19|17848.19|17968.2|17848.2|17966.82|17846.82|10
1632666090000|2021-09-26 14:21:30|17968.38|17848.38|17968.37|17848.37|17969.74|17849.74|17968.3|17848.3|8
1632666100000|2021-09-26 14:21:40|17968.62|17848.62|17970.14|17850.14|17970.2|17850.2|17968.56|17848.56|10
1632666110000|2021-09-26 14:21:50|17970.2|17850.2|17972.44|17852.44|17972.56|17852.56|17970.2|17850.2|10
1632666120000|2021-09-26 14:22:00|17972.91|17852.91|17973.26|17853.26|17973.35|17853.35|17972.67|17852.67|9
1632666130000|2021-09-26 14:22:10|17973.18|17853.18|17971.47|17851.47|17973.31|17853.31|17971.47|17851.47|9
1632666140000|2021-09-26 14:22:20|17971|17851|17967.32|17847.32|17971.03|17851.03|17967.32|17847.32|9
1632666150000|2021-09-26 14:22:30|17967.51|17847.51|17966.21|17846.21|17967.51|17847.51|17966.21|17846.21|9
1632666160000|2021-09-26 14:22:40|17966.26|17846.26|17962.97|17842.97|17966.43|17846.43|17962.88|17842.88|10
1632666170000|2021-09-26 14:22:50|17963.04|17843.04|17964.01|17844.01|17965.68|17845.68|17963.04|17843.04|9
1632666180000|2021-09-26 14:23:00|17964.11|17844.11|17964.58|17844.58|17964.62|17844.62|17963.83|17843.83|9
1632666190000|2021-09-26 14:23:10|17964.37|17844.37|17967.7|17847.7|17967.7|17847.7|17964.33|17844.33|10
1632666200000|2021-09-26 14:23:20|17968.14|17848.14|17976.33|17856.33|17976.33|17856.33|17968.14|17848.14|10
1632666210000|2021-09-26 14:23:30|17976.42|17856.42|17982.44|17862.44|17982.44|17862.44|17976.42|17856.42|10
1632666220000|2021-09-26 14:23:40|17982.32|17862.32|17983.65|17863.65|17984.85|17864.85|17982.32|17862.32|10
1632666230000|2021-09-26 14:23:50|17983.93|17863.93|17987.37|17867.37|17987.37|17867.37|17983.93|17863.93|10
1632666240000|2021-09-26 14:24:00|17987.35|17867.35|17992.28|17872.28|17992.28|17872.28|17987.35|17867.35|10
1632666250000|2021-09-26 14:24:10|17994.08|17874.08|18003.69|17883.69|18003.69|17883.69|17994.08|17874.08|10
1632666260000|2021-09-26 14:24:20|18006.03|17886.03|18013.29|17893.29|18013.38|17893.38|18006.03|17886.03|10
1632666270000|2021-09-26 14:24:30|18013.63|17893.63|18037.84|17917.84|18037.84|17917.84|18013.63|17893.63|10
1632666280000|2021-09-26 14:24:40|18036.73|17916.73|18038.58|17918.58|18039.45|17919.45|18036.73|17916.73|10
1632666290000|2021-09-26 14:24:50|18040.01|17920.01|18042.88|17922.88|18043.4|17923.4|18039.25|17919.25|10
1632666300000|2021-09-26 14:25:00|18042.91|17922.91|18043.23|17923.23|18044.07|17924.07|18041.93|17921.93|10
1632666310000|2021-09-26 14:25:10|18043.27|17923.27|18038.45|17918.45|18043.27|17923.27|18038.45|17918.45|10
1632666320000|2021-09-26 14:25:20|18037.34|17917.34|18033.59|17913.59|18037.34|17917.34|18033.59|17913.59|10
1632666330000|2021-09-26 14:25:30|18033.33|17913.33|18030.6|17910.6|18033.33|17913.33|18030.56|17910.56|10
1632666340000|2021-09-26 14:25:40|18030.44|17910.44|18029.84|17909.84|18030.56|17910.56|18029.3|17909.3|9
1632666350000|2021-09-26 14:25:50|18029.56|17909.56|18029.7|17909.7|18029.7|17909.7|18027.78|17907.78|9
1632666360000|2021-09-26 14:26:00|18029.73|17909.73|18030.58|17910.58|18031.52|17911.52|18029.13|17909.13|10
1632666370000|2021-09-26 14:26:10|18030.03|17910.03|18033.15|17913.15|18033.82|17913.82|18029.76|17909.76|10
1632666380000|2021-09-26 14:26:20|18032.88|17912.88|18030.99|17910.99|18033.94|17913.94|18030.99|17910.99|10
1632666390000|2021-09-26 14:26:30|18030.65|17910.65|18030.91|17910.91|18032.25|17912.25|18030.48|17910.48|10
1632666400000|2021-09-26 14:26:40|18031.18|17911.18|18028.02|17908.02|18031.18|17911.18|18028.02|17908.02|10
1632666410000|2021-09-26 14:26:50|18027.49|17907.49|18025.72|17905.72|18027.49|17907.49|18025.65|17905.65|10
1632666420000|2021-09-26 14:27:00|18024.57|17904.57|18023.77|17903.77|18026.02|17906.02|18023.77|17903.77|10
1632666430000|2021-09-26 14:27:10|18023.82|17903.82|18022.38|17902.38|18023.87|17903.87|18022.38|17902.38|9
1632666440000|2021-09-26 14:27:20|18022.34|17902.34|18022.19|17902.19|18022.34|17902.34|18021.36|17901.36|9
1632666450000|2021-09-26 14:27:30|18022.52|17902.52|18020.36|17900.36|18022.52|17902.52|18020.36|17900.36|10
1632666460000|2021-09-26 14:27:40|18020.75|17900.75|18020.55|17900.55|18020.99|17900.99|18020.4|17900.4|10
1632666470000|2021-09-26 14:27:50|18020.46|17900.46|18020.63|17900.63|18021.44|17901.44|18019.93|17899.93|10
1632666480000|2021-09-26 14:28:00|18019.71|17899.71|18016.48|17896.48|18019.73|17899.73|18016.48|17896.48|10
1632666490000|2021-09-26 14:28:10|18016.26|17896.26|18013.55|17893.55|18016.32|17896.32|18013.37|17893.37|10
1632666500000|2021-09-26 14:28:20|18013.43|17893.43|18011.48|17891.48|18013.43|17893.43|18011.34|17891.34|10
1632666510000|2021-09-26 14:28:30|18011.25|17891.25|18010.41|17890.41|18011.36|17891.36|18010.06|17890.06|10
1632666520000|2021-09-26 14:28:40|18009.28|17889.28|18011.94|17891.94|18011.94|17891.94|18009.2|17889.2|10
1632666530000|2021-09-26 14:28:50|18012.09|17892.09|18012.24|17892.24|18012.3|17892.3|18011.46|17891.46|9
1632666540000|2021-09-26 14:29:00|18011.83|17891.83|18012.06|17892.06|18012.06|17892.06|18011.42|17891.42|9
1632666550000|2021-09-26 14:29:10|18012.8|17892.8|18012.05|17892.05|18012.8|17892.8|18011.51|17891.51|10
1632666560000|2021-09-26 14:29:20|18012.07|17892.07|18014.39|17894.39|18014.43|17894.43|18012.07|17892.07|9
1632666570000|2021-09-26 14:29:30|18014.6|17894.6|18017.32|17897.32|18017.32|17897.32|18014.52|17894.52|9
1632666580000|2021-09-26 14:29:40|18018.4|17898.4|18021.71|17901.71|18021.71|17901.71|18018.4|17898.4|10
1632666590000|2021-09-26 14:29:50|18021.72|17901.72|18021.72|17901.72|18022.15|17902.15|18021.6|17901.6|9
1632666600000|2021-09-26 14:30:00|18021.94|17901.94|18022.14|17902.14|18023.32|17903.32|18021.94|17901.94|9
1632666610000|2021-09-26 14:30:10|18022.44|17902.44|18022.5|17902.5|18022.86|17902.86|18022.12|17902.12|10
1632666620000|2021-09-26 14:30:20|18022.77|17902.77|18023.99|17903.99|18025.12|17905.12|18022.55|17902.55|10
1632666630000|2021-09-26 14:30:30|18023.56|17903.56|18013.47|17893.47|18023.56|17903.56|18013.47|17893.47|10
1632666640000|2021-09-26 14:30:40|18012.67|17892.67|18007.38|17887.38|18012.67|17892.67|18007.38|17887.38|10
1632666650000|2021-09-26 14:30:50|18006.64|17886.64|18003.15|17883.15|18006.64|17886.64|18003.15|17883.15|10
1632666660000|2021-09-26 14:31:00|18001.61|17881.61|17996.51|17876.51|18001.61|17881.61|17996.51|17876.51|10
1632666670000|2021-09-26 14:31:10|17993.85|17873.85|17992.58|17872.58|17993.85|17873.85|17990.4|17870.4|10
1632666680000|2021-09-26 14:31:20|17992.94|17872.94|17988.14|17868.14|17993.04|17873.04|17988.14|17868.14|9
1632666690000|2021-09-26 14:31:30|17988.01|17868.01|17987.49|17867.49|17988.01|17868.01|17987.26|17867.26|10
1632666700000|2021-09-26 14:31:40|17987.22|17867.22|17988.18|17868.18|17988.18|17868.18|17986.98|17866.98|10
1632666710000|2021-09-26 14:31:50|17988.02|17868.02|17990.01|17870.01|17990.01|17870.01|17987.87|17867.87|10
1632666720000|2021-09-26 14:32:00|17992.2|17872.2|17994.47|17874.47|17994.47|17874.47|17992.2|17872.2|10
1632666730000|2021-09-26 14:32:10|17995.12|17875.12|17994.8|17874.8|17996.29|17876.29|17994.8|17874.8|9
1632666740000|2021-09-26 14:32:20|17994.31|17874.31|17993.68|17873.68|17995.05|17875.05|17992.85|17872.85|10
1632666750000|2021-09-26 14:32:30|17993.34|17873.34|17994.35|17874.35|17995|17875|17992.64|17872.64|9
1632666760000|2021-09-26 14:32:40|17994.23|17874.23|17991.55|17871.55|17994.55|17874.55|17991.5|17871.5|10
1632666770000|2021-09-26 14:32:50|17991.37|17871.37|17987.47|17867.47|17991.37|17871.37|17987.47|17867.47|10
1632666780000|2021-09-26 14:33:00|17986.05|17866.05|17984.09|17864.09|17986.05|17866.05|17984.09|17864.09|10
1632666790000|2021-09-26 14:33:10|17983.41|17863.41|17983.99|17863.99|17984.32|17864.32|17983.07|17863.07|8
1632666800000|2021-09-26 14:33:20|17984.19|17864.19|17983.78|17863.78|17984.26|17864.26|17983.34|17863.34|10
1632666810000|2021-09-26 14:33:30|17984.23|17864.23|17985.08|17865.08|17985.57|17865.57|17984.23|17864.23|9
1632666820000|2021-09-26 14:33:40|17985.06|17865.06|17984.25|17864.25|17985.06|17865.06|17984.25|17864.25|10
1632666830000|2021-09-26 14:33:50|17983.69|17863.69|17984|17864|17984.14|17864.14|17983.06|17863.06|9
1632666840000|2021-09-26 14:34:00|17984.31|17864.31|17984.57|17864.57|17984.65|17864.65|17984.23|17864.23|9
1632666850000|2021-09-26 14:34:10|17984.62|17864.62|17986.28|17866.28|17986.31|17866.31|17984.59|17864.59|10
1632666860000|2021-09-26 14:34:20|17985.78|17865.78|17984.42|17864.42|17985.78|17865.78|17984.42|17864.42|10
1632666870000|2021-09-26 14:34:30|17984.29|17864.29|17984.5|17864.5|17984.5|17864.5|17983.66|17863.66|10
1632666880000|2021-09-26 14:34:40|17984.85|17864.85|17985.98|17865.98|17985.98|17865.98|17984.82|17864.82|10
1632666890000|2021-09-26 14:34:50|17986.06|17866.06|17983.79|17863.79|17986.06|17866.06|17983.79|17863.79|7
1632666900000|2021-09-26 14:35:00|17983.41|17863.41|17983.03|17863.03|17983.78|17863.78|17983.03|17863.03|9
1632666910000|2021-09-26 14:35:10|17983.33|17863.33|17982.11|17862.11|17983.91|17863.91|17982.11|17862.11|9
1632666920000|2021-09-26 14:35:20|17982.32|17862.32|17981.16|17861.16|17982.32|17862.32|17981.13|17861.13|9
1632666930000|2021-09-26 14:35:30|17980.7|17860.7|17980.11|17860.11|17980.73|17860.73|17980.11|17860.11|6
1632666940000|2021-09-26 14:35:40|17980.07|17860.07|17979.95|17859.95|17980.07|17860.07|17979.93|17859.93|6
1632666950000|2021-09-26 14:35:50|17979.96|17859.96|17980.42|17860.42|17980.44|17860.44|17979.96|17859.96|8
1632666960000|2021-09-26 14:36:00|17980.55|17860.55|17978.2|17858.2|17980.82|17860.82|17978.2|17858.2|10
1632666970000|2021-09-26 14:36:10|17978.18|17858.18|17976.25|17856.25|17978.18|17858.18|17976.23|17856.23|10
1632666980000|2021-09-26 14:36:20|17976.2|17856.2|17975.68|17855.68|17976.63|17856.63|17975.68|17855.68|10
1632666990000|2021-09-26 14:36:30|17974.9|17854.9|17968.04|17848.04|17974.9|17854.9|17968.04|17848.04|9
1632667000000|2021-09-26 14:36:40|17966.73|17846.73|17961.84|17841.84|17966.89|17846.89|17961.84|17841.84|9
1632667010000|2021-09-26 14:36:50|17959.92|17839.92|17959.02|17839.02|17960.27|17840.27|17959.02|17839.02|10
1632667020000|2021-09-26 14:37:00|17959.41|17839.41|17958.66|17838.66|17959.51|17839.51|17958.66|17838.66|10
1632667030000|2021-09-26 14:37:10|17956.67|17836.67|17957.78|17837.78|17958.24|17838.24|17956.67|17836.67|10
1632667040000|2021-09-26 14:37:20|17957.31|17837.31|17957.51|17837.51|17958.68|17838.68|17957.26|17837.26|10
1632667050000|2021-09-26 14:37:30|17957.39|17837.39|17955.58|17835.58|17957.39|17837.39|17955.58|17835.58|10
1632667060000|2021-09-26 14:37:40|17954.24|17834.24|17955.27|17835.27|17955.27|17835.27|17953.95|17833.95|10
1632667070000|2021-09-26 14:37:50|17955.3|17835.3|17955.99|17835.99|17956.97|17836.97|17955.3|17835.3|10
1632667080000|2021-09-26 14:38:00|17956.47|17836.47|17958.89|17838.89|17958.89|17838.89|17956.47|17836.47|9
1632667090000|2021-09-26 14:38:10|17958.92|17838.92|17958.04|17838.04|17958.92|17838.92|17957.85|17837.85|10
1632667100000|2021-09-26 14:38:20|17958.19|17838.19|17959.37|17839.37|17959.46|17839.46|17958.17|17838.17|10
1632667110000|2021-09-26 14:38:30|17959.39|17839.39|17959.84|17839.84|17959.84|17839.84|17959.01|17839.01|10
1632667120000|2021-09-26 14:38:40|17961.07|17841.07|17962.31|17842.31|17962.31|17842.31|17960.84|17840.84|10
1632667130000|2021-09-26 14:38:50|17963.51|17843.51|17967.7|17847.7|17967.7|17847.7|17963.51|17843.51|10
1632667140000|2021-09-26 14:39:00|17967.58|17847.58|17968.69|17848.69|17969.36|17849.36|17967.58|17847.58|10
1632667150000|2021-09-26 14:39:10|17968.8|17848.8|17968.76|17848.76|17969.51|17849.51|17968.7|17848.7|10
1632667160000|2021-09-26 14:39:20|17968.33|17848.33|17966.95|17846.95|17968.46|17848.46|17966.61|17846.61|10
1632667170000|2021-09-26 14:39:30|17967.08|17847.08|17968.01|17848.01|17968.01|17848.01|17967|17847|10
1632667180000|2021-09-26 14:39:40|17968.25|17848.25|17968.21|17848.21|17968.76|17848.76|17968.21|17848.21|10
1632667190000|2021-09-26 14:39:50|17968.24|17848.24|17970.87|17850.87|17970.87|17850.87|17968.24|17848.24|10
1632667200000|2021-09-26 14:40:00|17971.04|17851.04|17974.77|17854.77|17974.77|17854.77|17970.6|17850.6|10
1632667210000|2021-09-26 14:40:10|17974.49|17854.49|17976.47|17856.47|17976.89|17856.89|17974.49|17854.49|10
1632667220000|2021-09-26 14:40:20|17976.57|17856.57|17976.19|17856.19|17976.72|17856.72|17976.06|17856.06|9
1632667230000|2021-09-26 14:40:30|17976.16|17856.16|17975.23|17855.23|17976.31|17856.31|17975.2|17855.2|10
1632667240000|2021-09-26 14:40:40|17975.21|17855.21|17975.79|17855.79|17975.79|17855.79|17975.15|17855.15|10
1632667250000|2021-09-26 14:40:50|17975.74|17855.74|17976.8|17856.8|17976.89|17856.89|17975.74|17855.74|10
1632667260000|2021-09-26 14:41:00|17977.06|17857.06|17978.01|17858.01|17978.58|17858.58|17976.69|17856.69|7
1632667270000|2021-09-26 14:41:10|17978.08|17858.08|17983.91|17863.91|17983.91|17863.91|17977.76|17857.76|10
1632667280000|2021-09-26 14:41:20|17985.58|17865.58|17992.59|17872.59|17992.59|17872.59|17985.58|17865.58|10
1632667290000|2021-09-26 14:41:30|17992.86|17872.86|18001.12|17881.12|18001.32|17881.32|17992.86|17872.86|10
1632667300000|2021-09-26 14:41:40|18000.44|17880.44|18008.79|17888.79|18008.79|17888.79|18000.44|17880.44|10
1632667310000|2021-09-26 14:41:50|18009.19|17889.19|18016.35|17896.35|18016.35|17896.35|18009.19|17889.19|9
1632667320000|2021-09-26 14:42:00|18016.15|17896.15|18037|17917|18037|17917|18016.15|17896.15|10
1632667330000|2021-09-26 14:42:10|18039.69|17919.69|18057.95|17937.95|18057.95|17937.95|18039.69|17919.69|10
1632667340000|2021-09-26 14:42:20|18060.91|17940.91|18064.54|17944.54|18064.54|17944.54|18060.91|17940.91|10
1632667350000|2021-09-26 14:42:30|18066.62|17946.62|18072.87|17952.87|18073.08|17953.08|18066.62|17946.62|10
1632667360000|2021-09-26 14:42:40|18071.77|17951.77|18076.43|17956.43|18076.43|17956.43|18071.77|17951.77|10
1632667370000|2021-09-26 14:42:50|18076.19|17956.19|18069.61|17949.61|18076.19|17956.19|18069.61|17949.61|9
1632667380000|2021-09-26 14:43:00|18068.73|17948.73|18068.46|17948.46|18068.73|17948.73|18065.73|17945.73|10
1632667390000|2021-09-26 14:43:10|18067.12|17947.12|18061.54|17941.54|18067.12|17947.12|18061.27|17941.27|10
1632667400000|2021-09-26 14:43:20|18060.44|17940.44|18057.47|17937.47|18060.44|17940.44|18057.47|17937.47|10
1632667410000|2021-09-26 14:43:30|18057.74|17937.74|18050.4|17930.4|18059.08|17939.08|18050.4|17930.4|10
1632667420000|2021-09-26 14:43:40|18049.74|17929.74|18045.92|17925.92|18049.74|17929.74|18045.92|17925.92|9
1632667430000|2021-09-26 14:43:50|18046.73|17926.73|18051.06|17931.06|18051.08|17931.08|18046.73|17926.73|10
1632667440000|2021-09-26 14:44:00|18050.7|17930.7|18051.97|17931.97|18051.97|17931.97|18050.53|17930.53|9
1632667450000|2021-09-26 14:44:10|18051.71|17931.71|18047.67|17927.67|18051.71|17931.71|18047.67|17927.67|10
1632667460000|2021-09-26 14:44:20|18047.61|17927.61|18045.04|17925.04|18047.61|17927.61|18044.88|17924.88|10
1632667470000|2021-09-26 14:44:30|18044.03|17924.03|18047.83|17927.83|18047.83|17927.83|18044.03|17924.03|10
1632667480000|2021-09-26 14:44:40|18047.56|17927.56|18053.27|17933.27|18053.27|17933.27|18047.56|17927.56|10
1632667490000|2021-09-26 14:44:50|18053.29|17933.29|18056.33|17936.33|18056.33|17936.33|18053.29|17933.29|10
1632667500000|2021-09-26 14:45:00|18056.62|17936.62|18058.65|17938.65|18058.81|17938.81|18056.62|17936.62|10
1632667510000|2021-09-26 14:45:10|18058.6|17938.6|18056.14|17936.14|18058.6|17938.6|18056.14|17936.14|10
1632667520000|2021-09-26 14:45:20|18055.45|17935.45|18051.06|17931.06|18055.45|17935.45|18050.71|17930.71|10
1632667530000|2021-09-26 14:45:30|18050.69|17930.69|18039|17919|18050.69|17930.69|18039|17919|10
1632667540000|2021-09-26 14:45:40|18038.48|17918.48|18032.66|17912.66|18038.48|17918.48|18032.66|17912.66|10
1632667550000|2021-09-26 14:45:50|18032.55|17912.55|18022.43|17902.43|18032.55|17912.55|18022.43|17902.43|10
1632667560000|2021-09-26 14:46:00|18021.1|17901.1|18013.33|17893.33|18021.1|17901.1|18013.31|17893.31|10
1632667570000|2021-09-26 14:46:10|18013.56|17893.56|18012.34|17892.34|18014.24|17894.24|18011.72|17891.72|10
1632667580000|2021-09-26 14:46:20|18012.45|17892.45|18008.09|17888.09|18012.52|17892.52|18008.09|17888.09|10
1632667590000|2021-09-26 14:46:30|18007.82|17887.82|18009.93|17889.93|18009.94|17889.94|18007.82|17887.82|10
1632667600000|2021-09-26 14:46:40|18009.98|17889.98|18011.34|17891.34|18011.34|17891.34|18009.36|17889.36|10
1632667610000|2021-09-26 14:46:50|18006.02|17886.02|18002.9|17882.9|18007.29|17887.29|18002.9|17882.9|10
1632667620000|2021-09-26 14:47:00|18003.03|17883.03|18001.55|17881.55|18004|17884|18001.55|17881.55|10
1632667630000|2021-09-26 14:47:10|18001.24|17881.24|18001.24|17881.24|18001.24|17881.24|17999.96|17879.96|10
1632667640000|2021-09-26 14:47:20|18001.72|17881.72|18003.55|17883.55|18003.55|17883.55|18001.68|17881.68|10
1632667650000|2021-09-26 14:47:30|18003.96|17883.96|18001.66|17881.66|18003.96|17883.96|18001.66|17881.66|10
1632667660000|2021-09-26 14:47:40|18002.76|17882.76|18001.14|17881.14|18002.76|17882.76|17999.84|17879.84|9
1632667670000|2021-09-26 14:47:50|18001.22|17881.22|18002.75|17882.75|18003.18|17883.18|18001.22|17881.22|10
1632667680000|2021-09-26 14:48:00|18002.15|17882.15|17998.59|17878.59|18002.15|17882.15|17998.06|17878.06|10
1632667690000|2021-09-26 14:48:10|17998.77|17878.77|17998.77|17878.77|17999.48|17879.48|17997.45|17877.45|10
1632667700000|2021-09-26 14:48:20|17999.17|17879.17|18007.62|17887.62|18007.62|17887.62|17998.28|17878.28|10
1632667710000|2021-09-26 14:48:30|18010.32|17890.32|18018.32|17898.32|18018.32|17898.32|18010.32|17890.32|10
1632667720000|2021-09-26 14:48:40|18018.75|17898.75|18020.54|17900.54|18020.54|17900.54|18018.75|17898.75|10
1632667730000|2021-09-26 14:48:50|18020.4|17900.4|18021.13|17901.13|18021.76|17901.76|18019.94|17899.94|10
1632667740000|2021-09-26 14:49:00|18021.12|17901.12|18020.83|17900.83|18021.41|17901.41|18019.85|17899.85|10
1632667750000|2021-09-26 14:49:10|18020.79|17900.79|18021.1|17901.1|18021.61|17901.61|18020.43|17900.43|9
1632667760000|2021-09-26 14:49:20|18021.5|17901.5|18021.55|17901.55|18021.72|17901.72|18020.91|17900.91|10
1632667770000|2021-09-26 14:49:30|18021.76|17901.76|18027.15|17907.15|18027.15|17907.15|18021.51|17901.51|10
1632667780000|2021-09-26 14:49:40|18028.9|17908.9|18030.54|17910.54|18030.54|17910.54|18028.9|17908.9|10
1632667790000|2021-09-26 14:49:50|18029.57|17909.57|18025.12|17905.12|18029.57|17909.57|18025.12|17905.12|10
1632667800000|2021-09-26 14:50:00|18024.65|17904.65|18023.69|17903.69|18024.65|17904.65|18022.49|17902.49|10
1632667810000|2021-09-26 14:50:10|18023.35|17903.35|18024.06|17904.06|18024.84|17904.84|18023.35|17903.35|10
1632667820000|2021-09-26 14:50:20|18024.32|17904.32|18023.92|17903.92|18024.9|17904.9|18023.56|17903.56|10
1632667830000|2021-09-26 14:50:30|18023.45|17903.45|18026.61|17906.61|18026.61|17906.61|18022.52|17902.52|10
1632667840000|2021-09-26 14:50:40|18026.81|17906.81|18028.09|17908.09|18028.83|17908.83|18026.81|17906.81|10
1632667850000|2021-09-26 14:50:50|18028.04|17908.04|18030.22|17910.22|18030.22|17910.22|18028.04|17908.04|9
1632667860000|2021-09-26 14:51:00|18031.65|17911.65|18047.58|17927.58|18047.58|17927.58|18031.65|17911.65|10
1632667870000|2021-09-26 14:51:10|18052.26|17932.26|18061.74|17941.74|18061.74|17941.74|18052.22|17932.22|10
1632667880000|2021-09-26 14:51:20|18061.65|17941.65|18066.58|17946.58|18067.47|17947.47|18061.65|17941.65|10
1632667890000|2021-09-26 14:51:30|18065.26|17945.26|18065.71|17945.71|18065.71|17945.71|18064.25|17944.25|10
1632667900000|2021-09-26 14:51:40|18065.87|17945.87|18066.99|17946.99|18067.01|17947.01|18065.85|17945.85|10
1632667910000|2021-09-26 14:51:50|18067.06|17947.06|18068.02|17948.02|18068.09|17948.09|18066.48|17946.48|9
1632667920000|2021-09-26 14:52:00|18068.66|17948.66|18062.29|17942.29|18068.66|17948.66|18062.29|17942.29|10
1632667930000|2021-09-26 14:52:10|18063.27|17943.27|18061.79|17941.79|18063.27|17943.27|18061.17|17941.17|10
1632667940000|2021-09-26 14:52:20|18062.03|17942.03|18061.64|17941.64|18063.03|17943.03|18061.64|17941.64|10
1632667950000|2021-09-26 14:52:30|18061.59|17941.59|18059.89|17939.89|18062.2|17942.2|18059.89|17939.89|10
1632667960000|2021-09-26 14:52:40|18060.95|17940.95|18061.19|17941.19|18061.98|17941.98|18060.95|17940.95|10
1632667970000|2021-09-26 14:52:50|18060.3|17940.3|18063.14|17943.14|18063.14|17943.14|18060.14|17940.14|10
1632667980000|2021-09-26 14:53:00|18063.56|17943.56|18066.17|17946.17|18066.17|17946.17|18063.55|17943.55|9
1632667990000|2021-09-26 14:53:10|18066.4|17946.4|18067.49|17947.49|18067.49|17947.49|18066.3|17946.3|10
1632668000000|2021-09-26 14:53:20|18067.94|17947.94|18065|17945|18067.94|17947.94|18064.65|17944.65|10
1632668010000|2021-09-26 14:53:30|18064.2|17944.2|18059.75|17939.75|18064.62|17944.62|18058.7|17938.7|10
1632668020000|2021-09-26 14:53:40|18059.81|17939.81|18061.77|17941.77|18061.85|17941.85|18059.42|17939.42|10
1632668030000|2021-09-26 14:53:50|18061.78|17941.78|18063.94|17943.94|18064.42|17944.42|18061.78|17941.78|10
1632668040000|2021-09-26 14:54:00|18065.44|17945.44|18064.83|17944.83|18065.95|17945.95|18064.18|17944.18|10
1632668050000|2021-09-26 14:54:10|18064.81|17944.81|18064.44|17944.44|18064.81|17944.81|18063.53|17943.53|10
1632668060000|2021-09-26 14:54:20|18065.02|17945.02|18064.21|17944.21|18065.02|17945.02|18063.55|17943.55|10
1632668070000|2021-09-26 14:54:30|18064.08|17944.08|18063.4|17943.4|18064.13|17944.13|18062.33|17942.33|10
1632668080000|2021-09-26 14:54:40|18064.19|17944.19|18066.49|17946.49|18066.56|17946.56|18063.91|17943.91|10
1632668090000|2021-09-26 14:54:50|18067.17|17947.17|18068.64|17948.64|18069.18|17949.18|18066.62|17946.62|10
1632668100000|2021-09-26 14:55:00|18069|17949|18068.77|17948.77|18069.96|17949.96|18068.58|17948.58|10
1632668110000|2021-09-26 14:55:10|18068.04|17948.04|18070.26|17950.26|18070.26|17950.26|18068.04|17948.04|9
1632668120000|2021-09-26 14:55:20|18070.83|17950.83|18072.73|17952.73|18072.76|17952.76|18070.83|17950.83|10
1632668130000|2021-09-26 14:55:30|18072.75|17952.75|18073.65|17953.65|18074.43|17954.43|18072.75|17952.75|10
1632668140000|2021-09-26 14:55:40|18072.77|17952.77|18072.22|17952.22|18073.65|17953.65|18072.22|17952.22|10
1632668150000|2021-09-26 14:55:50|18071.79|17951.79|18070.45|17950.45|18072.19|17952.19|18070.02|17950.02|10
1632668160000|2021-09-26 14:56:00|18070.92|17950.92|18073.42|17953.42|18073.42|17953.42|18070.92|17950.92|10
1632668170000|2021-09-26 14:56:10|18073.67|17953.67|18078.67|17958.67|18078.67|17958.67|18073.67|17953.67|10
1632668180000|2021-09-26 14:56:20|18078.7|17958.7|18080.83|17960.83|18080.83|17960.83|18078.7|17958.7|10
1632668190000|2021-09-26 14:56:30|18080.99|17960.99|18086.62|17966.62|18086.62|17966.62|18080.99|17960.99|10
1632668200000|2021-09-26 14:56:40|18090.48|17970.48|18106.78|17986.78|18106.78|17986.78|18090.48|17970.48|10
1632668210000|2021-09-26 14:56:50|18108.22|17988.22|18120.96|18000.96|18120.96|18000.96|18108.22|17988.22|10
1632668220000|2021-09-26 14:57:00|18120.28|18000.28|18122.4|18002.4|18122.4|18002.4|18119.55|17999.55|10
1632668230000|2021-09-26 14:57:10|18121.96|18001.96|18120.97|18000.97|18123.97|18003.97|18120.97|18000.97|9
1632668240000|2021-09-26 14:57:20|18120.26|18000.26|18117.09|17997.09|18120.46|18000.46|18117.09|17997.09|10
1632668250000|2021-09-26 14:57:30|18116.07|17996.07|18112.54|17992.54|18116.07|17996.07|18112.54|17992.54|10
1632668260000|2021-09-26 14:57:40|18112.29|17992.29|18108.22|17988.22|18112.29|17992.29|18108.22|17988.22|10
1632668270000|2021-09-26 14:57:50|18107.75|17987.75|18106.75|17986.75|18108.45|17988.45|18106.68|17986.68|9
1632668280000|2021-09-26 14:58:00|18107.47|17987.47|18106.86|17986.86|18107.58|17987.58|18106.56|17986.56|10
1632668290000|2021-09-26 14:58:10|18106.22|17986.22|18107.22|17987.22|18107.22|17987.22|18105.3|17985.3|10
1632668300000|2021-09-26 14:58:20|18106.89|17986.89|18103.52|17983.52|18106.89|17986.89|18103.52|17983.52|10
1632668310000|2021-09-26 14:58:30|18104.3|17984.3|18103.13|17983.13|18104.31|17984.31|18103.13|17983.13|9
1632668320000|2021-09-26 14:58:40|18103.21|17983.21|18102.23|17982.23|18103.44|17983.44|18101.97|17981.97|10
1632668330000|2021-09-26 14:58:50|18102.09|17982.09|18099.78|17979.78|18102.5|17982.5|18099.78|17979.78|9
1632668340000|2021-09-26 14:59:00|18099.48|17979.48|18098.32|17978.32|18099.89|17979.89|18098.27|17978.27|10
1632668350000|2021-09-26 14:59:10|18098.47|17978.47|18099.82|17979.82|18099.82|17979.82|18097.97|17977.97|9
1632668360000|2021-09-26 14:59:20|18100.05|17980.05|18100.94|17980.94|18100.94|17980.94|18099.61|17979.61|10
1632668370000|2021-09-26 14:59:30|18102.03|17982.03|18102.2|17982.2|18103.65|17983.65|18102.03|17982.03|10
1632668380000|2021-09-26 14:59:40|18102.14|17982.14|18100.42|17980.42|18102.25|17982.25|18100.25|17980.25|10
1632668390000|2021-09-26 14:59:50|18100.62|17980.62|18101.09|17981.09|18101.29|17981.29|18100.35|17980.35|9
1632668400000|2021-09-26 15:00:00|18101.3|17981.3|18111.01|17991.01|18111.01|17991.01|18101.3|17981.3|10
1632668410000|2021-09-26 15:00:10|18112.24|17992.24|18112.59|17992.59|18112.61|17992.61|18111.42|17991.42|10
1632668420000|2021-09-26 15:00:20|18113.36|17993.36|18119.6|17999.6|18119.6|17999.6|18113.36|17993.36|10
1632668430000|2021-09-26 15:00:30|18120.27|18000.27|18126.31|18006.31|18126.79|18006.79|18120.27|18000.27|10
1632668440000|2021-09-26 15:00:40|18125.69|18005.69|18126.14|18006.14|18127.62|18007.62|18125.69|18005.69|10
1632668450000|2021-09-26 15:00:50|18125.58|18005.58|18124.18|18004.18|18125.64|18005.64|18124.18|18004.18|10
1632668460000|2021-09-26 15:01:00|18124.56|18004.56|18121.73|18001.73|18124.56|18004.56|18120.61|18000.61|10
1632668470000|2021-09-26 15:01:10|18121.79|18001.79|18119.58|17999.58|18122.18|18002.18|18119.58|17999.58|10
1632668480000|2021-09-26 15:01:20|18119.3|17999.3|18110.79|17990.79|18119.3|17999.3|18110.79|17990.79|10
1632668490000|2021-09-26 15:01:30|18107.44|17987.44|18101.52|17981.52|18107.44|17987.44|18101.52|17981.52|10
1632668500000|2021-09-26 15:01:40|18101.7|17981.7|18097.35|17977.35|18102.07|17982.07|18097.35|17977.35|9
1632668510000|2021-09-26 15:01:50|18093.69|17973.69|18089.59|17969.59|18093.69|17973.69|18089.15|17969.15|10
1632668520000|2021-09-26 15:02:00|18088.97|17968.97|18088.48|17968.48|18088.97|17968.97|18087.32|17967.32|10
1632668530000|2021-09-26 15:02:10|18088.5|17968.5|18090.22|17970.22|18090.22|17970.22|18088.5|17968.5|10
1632668540000|2021-09-26 15:02:20|18090.15|17970.15|18089.08|17969.08|18090.21|17970.21|18088.87|17968.87|10
1632668550000|2021-09-26 15:02:30|18089.93|17969.93|18091.88|17971.88|18091.88|17971.88|18089.93|17969.93|10
1632668560000|2021-09-26 15:02:40|18091.33|17971.33|18092.26|17972.26|18092.53|17972.53|18091.04|17971.04|9
1632668570000|2021-09-26 15:02:50|18091.5|17971.5|18091.97|17971.97|18092.59|17972.59|18091.07|17971.07|10
1632668580000|2021-09-26 15:03:00|18091.91|17971.91|18095.44|17975.44|18095.89|17975.89|18091.91|17971.91|10
1632668590000|2021-09-26 15:03:10|18095.92|17975.92|18095.24|17975.24|18096.33|17976.33|18095.24|17975.24|9
1632668600000|2021-09-26 15:03:20|18095.51|17975.51|18096.91|17976.91|18096.91|17976.91|18094.03|17974.03|10
1632668610000|2021-09-26 15:03:30|18097.57|17977.57|18098.19|17978.19|18098.6|17978.6|18097.39|17977.39|10
1632668620000|2021-09-26 15:03:40|18096.37|17976.37|18095.31|17975.31|18096.89|17976.89|18095.31|17975.31|10
1632668630000|2021-09-26 15:03:50|18095.67|17975.67|18096.06|17976.06|18096.35|17976.35|18094.67|17974.67|9
1632668640000|2021-09-26 15:04:00|18095.87|17975.87|18094.21|17974.21|18095.87|17975.87|18094.13|17974.13|10
1632668650000|2021-09-26 15:04:10|18094.22|17974.22|18095.13|17975.13|18095.38|17975.38|18093.91|17973.91|10
1632668660000|2021-09-26 15:04:20|18094.61|17974.61|18093.14|17973.14|18094.94|17974.94|18093.14|17973.14|10
1632668670000|2021-09-26 15:04:30|18092.83|17972.83|18095.24|17975.24|18095.24|17975.24|18092.25|17972.25|10
1632668680000|2021-09-26 15:04:40|18095.83|17975.83|18097.03|17977.03|18097.03|17977.03|18095.58|17975.58|8
1632668690000|2021-09-26 15:04:50|18097.16|17977.16|18097.53|17977.53|18097.53|17977.53|18096.57|17976.57|8
1632668700000|2021-09-26 15:05:00|18096.68|17976.68|18098.61|17978.61|18098.61|17978.61|18096.59|17976.59|10
1632668710000|2021-09-26 15:05:10|18098.76|17978.76|18099.79|17979.79|18099.83|17979.83|18098.4|17978.4|10
1632668720000|2021-09-26 15:05:20|18099.8|17979.8|18100.63|17980.63|18101.69|17981.69|18099.8|17979.8|10
1632668730000|2021-09-26 15:05:30|18101.31|17981.31|18100.02|17980.02|18101.79|17981.79|18099.85|17979.85|10
1632668740000|2021-09-26 15:05:40|18100.14|17980.14|18100.26|17980.26|18101.65|17981.65|18100.06|17980.06|10
1632668750000|2021-09-26 15:05:50|18100.37|17980.37|18100.08|17980.08|18100.37|17980.37|18098.65|17978.65|10
1632668760000|2021-09-26 15:06:00|18099.57|17979.57|18103.12|17983.12|18103.12|17983.12|18099.57|17979.57|10
1632668770000|2021-09-26 15:06:10|18103.45|17983.45|18112.1|17992.1|18112.1|17992.1|18103.45|17983.45|10
1632668780000|2021-09-26 15:06:20|18111.81|17991.81|18113.84|17993.84|18114.08|17994.08|18111.81|17991.81|10
1632668790000|2021-09-26 15:06:30|18113.59|17993.59|18110.47|17990.47|18113.59|17993.59|18110.36|17990.36|10
1632668800000|2021-09-26 15:06:40|18109.41|17989.41|18107.79|17987.79|18109.41|17989.41|18107.69|17987.69|10
1632668810000|2021-09-26 15:06:50|18106.64|17986.64|18105.13|17985.13|18106.64|17986.64|18104.94|17984.94|9
1632668820000|2021-09-26 15:07:00|18105.12|17985.12|18106.96|17986.96|18106.96|17986.96|18104.97|17984.97|10
1632668830000|2021-09-26 15:07:10|18106.76|17986.76|18107.22|17987.22|18107.22|17987.22|18106.64|17986.64|9
1632668840000|2021-09-26 15:07:20|18107.07|17987.07|18107.81|17987.81|18107.81|17987.81|18107.07|17987.07|10
1632668850000|2021-09-26 15:07:30|18107.82|17987.82|18107.97|17987.97|18108.26|17988.26|18107.64|17987.64|10
1632668860000|2021-09-26 15:07:40|18108|17988|18108.65|17988.65|18108.72|17988.72|18107.72|17987.72|8
1632668870000|2021-09-26 15:07:50|18108.94|17988.94|18112.32|17992.32|18112.51|17992.51|18108.94|17988.94|10
1632668880000|2021-09-26 15:08:00|18113.11|17993.11|18116.66|17996.66|18117.98|17997.98|18113.11|17993.11|10
1632668890000|2021-09-26 15:08:10|18115.78|17995.78|18114.81|17994.81|18115.78|17995.78|18114.81|17994.81|10
1632668900000|2021-09-26 15:08:20|18115.28|17995.28|18113.64|17993.64|18115.28|17995.28|18113.64|17993.64|10
1632668910000|2021-09-26 15:08:30|18113.68|17993.68|18109.45|17989.45|18113.68|17993.68|18109.45|17989.45|10
1632668920000|2021-09-26 15:08:40|18109.1|17989.1|18108.34|17988.34|18109.86|17989.86|18108.34|17988.34|9
1632668930000|2021-09-26 15:08:50|18108.1|17988.1|18106.09|17986.09|18108.25|17988.25|18106.07|17986.07|10
1632668940000|2021-09-26 15:09:00|18106.04|17986.04|18105.23|17985.23|18107.74|17987.74|18105.23|17985.23|10
1632668950000|2021-09-26 15:09:10|18104.75|17984.75|18100.14|17980.14|18104.75|17984.75|18099.99|17979.99|10
1632668960000|2021-09-26 15:09:20|18100|17980|18098.53|17978.53|18100.1|17980.1|18098.53|17978.53|10
1632668970000|2021-09-26 15:09:30|18097.17|17977.17|18093.18|17973.18|18097.17|17977.17|18093.18|17973.18|9
1632668980000|2021-09-26 15:09:40|18092.5|17972.5|18087.24|17967.24|18092.52|17972.52|18087.12|17967.12|10
1632668990000|2021-09-26 15:09:50|18086.75|17966.75|18084.55|17964.55|18086.75|17966.75|18084.55|17964.55|10
1632669000000|2021-09-26 15:10:00|18084.19|17964.19|18082.3|17962.3|18084.19|17964.19|18082.09|17962.09|10
1632669010000|2021-09-26 15:10:10|18082.85|17962.85|18087.28|17967.28|18087.28|17967.28|18082.85|17962.85|10
1632669020000|2021-09-26 15:10:20|18087.56|17967.56|18088.75|17968.75|18088.79|17968.79|18087.49|17967.49|9
1632669030000|2021-09-26 15:10:30|18088.78|17968.78|18091.01|17971.01|18091.01|17971.01|18088.78|17968.78|10
1632669040000|2021-09-26 15:10:40|18091.04|17971.04|18090.31|17970.31|18091.6|17971.6|18089.92|17969.92|10
1632669050000|2021-09-26 15:10:50|18090.71|17970.71|18092.01|17972.01|18092.01|17972.01|18090.71|17970.71|9
1632669060000|2021-09-26 15:11:00|18092.17|17972.17|18090.79|17970.79|18092.75|17972.75|18090.79|17970.79|10
1632669070000|2021-09-26 15:11:10|18090.12|17970.12|18085.05|17965.05|18090.12|17970.12|18085.05|17965.05|10
1632669080000|2021-09-26 15:11:20|18084.93|17964.93|18079.08|17959.08|18084.93|17964.93|18079.08|17959.08|10
1632669090000|2021-09-26 15:11:30|18078.9|17958.9|18079.38|17959.38|18080.1|17960.1|18078.9|17958.9|10
1632669100000|2021-09-26 15:11:40|18079.25|17959.25|18077.6|17957.6|18079.25|17959.25|18077.6|17957.6|10
1632669110000|2021-09-26 15:11:50|18077.38|17957.38|18075.38|17955.38|18077.38|17957.38|18075.05|17955.05|10
1632669120000|2021-09-26 15:12:00|18074.8|17954.8|18073.61|17953.61|18074.8|17954.8|18073.17|17953.17|10
1632669130000|2021-09-26 15:12:10|18073.81|17953.81|18071.28|17951.28|18074.47|17954.47|18071.28|17951.28|10
1632669140000|2021-09-26 15:12:20|18071.54|17951.54|18068.17|17948.17|18071.67|17951.67|18068.17|17948.17|10
1632669150000|2021-09-26 15:12:30|18068.3|17948.3|18066.27|17946.27|18068.31|17948.31|18066.27|17946.27|10
1632669160000|2021-09-26 15:12:40|18066.14|17946.14|18070.84|17950.84|18070.84|17950.84|18066.14|17946.14|10
1632669170000|2021-09-26 15:12:50|18070.5|17950.5|18068.24|17948.24|18070.5|17950.5|18066.06|17946.06|10
1632669180000|2021-09-26 15:13:00|18067.56|17947.56|18061.8|17941.8|18067.56|17947.56|18060.58|17940.58|10
1632669190000|2021-09-26 15:13:10|18060.61|17940.61|18059.27|17939.27|18060.61|17940.61|18058.08|17938.08|10
1632669200000|2021-09-26 15:13:20|18058.92|17938.92|18060.57|17940.57|18060.57|17940.57|18058.17|17938.17|10
1632669210000|2021-09-26 15:13:30|18060.7|17940.7|18060.58|17940.58|18061.15|17941.15|18060.02|17940.02|10
1632669220000|2021-09-26 15:13:40|18060.59|17940.59|18060.72|17940.72|18061.75|17941.75|18060.08|17940.08|10
1632669230000|2021-09-26 15:13:50|18061.02|17941.02|18059.94|17939.94|18061.06|17941.06|18059.94|17939.94|10
1632669240000|2021-09-26 15:14:00|18059.71|17939.71|18062.09|17942.09|18062.09|17942.09|18059.71|17939.71|10
1632669250000|2021-09-26 15:14:10|18062.17|17942.17|18062.96|17942.96|18063.99|17943.99|18062.17|17942.17|10
1632669260000|2021-09-26 15:14:20|18062.59|17942.59|18064.59|17944.59|18064.59|17944.59|18062.28|17942.28|9
1632669270000|2021-09-26 15:14:30|18064.99|17944.99|18065.39|17945.39|18065.58|17945.58|18064.74|17944.74|10
1632669280000|2021-09-26 15:14:40|18065.36|17945.36|18064.31|17944.31|18065.36|17945.36|18064.31|17944.31|10
1632669290000|2021-09-26 15:14:50|18063.98|17943.98|18064.77|17944.77|18064.77|17944.77|18063.98|17943.98|10
1632669300000|2021-09-26 15:15:00|18064.67|17944.67|18067.52|17947.52|18067.57|17947.57|18064.67|17944.67|10
1632669310000|2021-09-26 15:15:10|18067.12|17947.12|18071.49|17951.49|18071.49|17951.49|18067.12|17947.12|9
1632669320000|2021-09-26 15:15:20|18071.38|17951.38|18072.68|17952.68|18073.41|17953.41|18071.38|17951.38|10
1632669330000|2021-09-26 15:15:30|18072.3|17952.3|18073.24|17953.24|18073.47|17953.47|18072.3|17952.3|10
1632669340000|2021-09-26 15:15:40|18073.55|17953.55|18073.76|17953.76|18074.7|17954.7|18073.55|17953.55|10
1632669350000|2021-09-26 15:15:50|18073.25|17953.25|18072.5|17952.5|18073.25|17953.25|18072.38|17952.38|9
1632669360000|2021-09-26 15:16:00|18072.65|17952.65|18072.83|17952.83|18072.83|17952.83|18071.99|17951.99|10
1632669370000|2021-09-26 15:16:10|18072.86|17952.86|18073.01|17953.01|18073.01|17953.01|18072.79|17952.79|8
1632669380000|2021-09-26 15:16:20|18073.02|17953.02|18078.27|17958.27|18078.27|17958.27|18073.02|17953.02|10
1632669390000|2021-09-26 15:16:30|18079.83|17959.83|18081.1|17961.1|18081.5|17961.5|18079.83|17959.83|10
1632669400000|2021-09-26 15:16:40|18081.47|17961.47|18082.39|17962.39|18082.74|17962.74|18081.42|17961.42|10
1632669410000|2021-09-26 15:16:50|18082.6|17962.6|18080.72|17960.72|18083.35|17963.35|18080.72|17960.72|10
1632669420000|2021-09-26 15:17:00|18080.57|17960.57|18077.88|17957.88|18080.57|17960.57|18077.88|17957.88|10
1632669430000|2021-09-26 15:17:10|18077.66|17957.66|18075.9|17955.9|18077.66|17957.66|18075.9|17955.9|10
1632669440000|2021-09-26 15:17:20|18074.87|17954.87|18071.31|17951.31|18074.87|17954.87|18071.31|17951.31|10
1632669450000|2021-09-26 15:17:30|18070.63|17950.63|18069.54|17949.54|18070.76|17950.76|18069.54|17949.54|10
1632669460000|2021-09-26 15:17:40|18069.51|17949.51|18069.22|17949.22|18069.7|17949.7|18068.63|17948.63|10
1632669470000|2021-09-26 15:17:50|18069.19|17949.19|18068.59|17948.59|18069.19|17949.19|18068.59|17948.59|9
1632669480000|2021-09-26 15:18:00|18068.42|17948.42|18064.87|17944.87|18068.48|17948.48|18064.87|17944.87|10
1632669490000|2021-09-26 15:18:10|18064.41|17944.41|18058.75|17938.75|18064.41|17944.41|18058.37|17938.37|10
1632669500000|2021-09-26 15:18:20|18058.37|17938.37|18057.6|17937.6|18058.83|17938.83|18057.18|17937.18|9
1632669510000|2021-09-26 15:18:30|18057.8|17937.8|18057.57|17937.57|18057.9|17937.9|18057.14|17937.14|6
1632669520000|2021-09-26 15:18:40|18057.14|17937.14|18056.16|17936.16|18057.14|17937.14|18056.12|17936.12|10
1632669530000|2021-09-26 15:18:50|18055.76|17935.76|18053.65|17933.65|18055.76|17935.76|18053.65|17933.65|10
1632669540000|2021-09-26 15:19:00|18053.49|17933.49|18050.25|17930.25|18053.49|17933.49|18050.25|17930.25|10
1632669550000|2021-09-26 15:19:10|18050.23|17930.23|18050.81|17930.81|18050.81|17930.81|18050.23|17930.23|10
1632669560000|2021-09-26 15:19:20|18051.03|17931.03|18051.78|17931.78|18051.78|17931.78|18050.22|17930.22|10
1632669570000|2021-09-26 15:19:30|18051.93|17931.93|18052.62|17932.62|18052.62|17932.62|18051.89|17931.89|10
1632669580000|2021-09-26 15:19:40|18052.57|17932.57|18053.75|17933.75|18054.37|17934.37|18052.57|17932.57|10
1632669590000|2021-09-26 15:19:50|18053.86|17933.86|18053.07|17933.07|18054.09|17934.09|18052.73|17932.73|10
1632669600000|2021-09-26 15:20:00|18053.16|17933.16|18054.46|17934.46|18054.46|17934.46|18053.16|17933.16|10
1632669610000|2021-09-26 15:20:10|18054.61|17934.61|18055.14|17935.14|18055.14|17935.14|18054.58|17934.58|10
1632669620000|2021-09-26 15:20:20|18055.21|17935.21|18057.07|17937.07|18057.07|17937.07|18055.21|17935.21|10
1632669630000|2021-09-26 15:20:30|18058.21|17938.21|18061.13|17941.13|18061.13|17941.13|18058.21|17938.21|10
1632669640000|2021-09-26 15:20:40|18061.19|17941.19|18061.58|17941.58|18062.26|17942.26|18061.19|17941.19|10
1632669650000|2021-09-26 15:20:50|18061.77|17941.77|18060.86|17940.86|18061.77|17941.77|18060.85|17940.85|9
1632669660000|2021-09-26 15:21:00|18060.73|17940.73|18062.15|17942.15|18062.15|17942.15|18060.19|17940.19|9
1632669670000|2021-09-26 15:21:10|18062.65|17942.65|18065.45|17945.45|18065.45|17945.45|18062.65|17942.65|9
1632669680000|2021-09-26 15:21:20|18066.13|17946.13|18065.17|17945.17|18066.13|17946.13|18065.17|17945.17|9
1632669690000|2021-09-26 15:21:30|18064.96|17944.96|18066.9|17946.9|18066.9|17946.9|18064.96|17944.96|10
1632669700000|2021-09-26 15:21:40|18066.96|17946.96|18066.12|17946.12|18067.71|17947.71|18066.12|17946.12|10
1632669710000|2021-09-26 15:21:50|18066.33|17946.33|18066.21|17946.21|18066.51|17946.51|18066.19|17946.19|10
1632669720000|2021-09-26 15:22:00|18066.23|17946.23|18068.24|17948.24|18068.52|17948.52|18066.23|17946.23|10
1632669730000|2021-09-26 15:22:10|18067.33|17947.33|18067.34|17947.34|18067.98|17947.98|18067.12|17947.12|10
1632669740000|2021-09-26 15:22:20|18067.64|17947.64|18066.84|17946.84|18067.64|17947.64|18066.55|17946.55|10
1632669750000|2021-09-26 15:22:30|18066.76|17946.76|18066.71|17946.71|18066.91|17946.91|18066.62|17946.62|10
1632669760000|2021-09-26 15:22:40|18066.62|17946.62|18067.65|17947.65|18068.22|17948.22|18066.62|17946.62|10
1632669770000|2021-09-26 15:22:50|18067.57|17947.57|18066.75|17946.75|18067.57|17947.57|18066.75|17946.75|9
1632669780000|2021-09-26 15:23:00|18066.54|17946.54|18065.84|17945.84|18066.61|17946.61|18065.82|17945.82|10
1632669790000|2021-09-26 15:23:10|18065.76|17945.76|18066.37|17946.37|18066.48|17946.48|18065.55|17945.55|9
1632669800000|2021-09-26 15:23:20|18065.3|17945.3|18064.76|17944.76|18065.54|17945.54|18063.58|17943.58|10
1632669810000|2021-09-26 15:23:30|18064.84|17944.84|18065.87|17945.87|18065.87|17945.87|18064.56|17944.56|9
1632669820000|2021-09-26 15:23:40|18068.35|17948.35|18069.29|17949.29|18070.53|17950.53|18068.35|17948.35|9
1632669830000|2021-09-26 15:23:50|18069.54|17949.54|18070.91|17950.91|18070.91|17950.91|18069.49|17949.49|9
1632669840000|2021-09-26 15:24:00|18071.04|17951.04|18065.03|17945.03|18071.73|17951.73|18065.03|17945.03|10
1632669850000|2021-09-26 15:24:10|18064.34|17944.34|18057.94|17937.94|18064.34|17944.34|18057.74|17937.74|10
1632669860000|2021-09-26 15:24:20|18057.13|17937.13|18056.28|17936.28|18058.35|17938.35|18056.28|17936.28|10
1632669870000|2021-09-26 15:24:30|18055.98|17935.98|18051.5|17931.5|18055.98|17935.98|18051.5|17931.5|10
1632669880000|2021-09-26 15:24:40|18051.07|17931.07|18040.4|17920.4|18051.07|17931.07|18040.4|17920.4|10
1632669890000|2021-09-26 15:24:50|18039.44|17919.44|18034.44|17914.44|18039.44|17919.44|18034.44|17914.44|10
1632669900000|2021-09-26 15:25:00|18034.39|17914.39|18034.55|17914.55|18035.28|17915.28|18034.37|17914.37|9
1632669910000|2021-09-26 15:25:10|18034.64|17914.64|18037.07|17917.07|18037.07|17917.07|18034.64|17914.64|10
1632669920000|2021-09-26 15:25:20|18036.96|17916.96|18039.29|17919.29|18039.39|17919.39|18036.96|17916.96|10
1632669930000|2021-09-26 15:25:30|18040.23|17920.23|18045.87|17925.87|18045.87|17925.87|18040.23|17920.23|10
1632669940000|2021-09-26 15:25:40|18046.12|17926.12|18049.26|17929.26|18049.36|17929.36|18045.96|17925.96|10
1632669950000|2021-09-26 15:25:50|18051.73|17931.73|18053.98|17933.98|18054|17934|18051.25|17931.25|10
1632669960000|2021-09-26 15:26:00|18053.99|17933.99|18055.38|17935.38|18055.56|17935.56|18053.99|17933.99|10
1632669970000|2021-09-26 15:26:10|18056.41|17936.41|18058.84|17938.84|18058.84|17938.84|18056.41|17936.41|10
1632669980000|2021-09-26 15:26:20|18058.9|17938.9|18062.04|17942.04|18062.75|17942.75|18058.9|17938.9|10
1632669990000|2021-09-26 15:26:30|18062.39|17942.39|18062.38|17942.38|18063.01|17943.01|18062.21|17942.21|10
1632670000000|2021-09-26 15:26:40|18062.26|17942.26|18062.54|17942.54|18062.54|17942.54|18061.7|17941.7|10
1632670010000|2021-09-26 15:26:50|18062.36|17942.36|18061.94|17941.94|18062.6|17942.6|18061.92|17941.92|9
1632670020000|2021-09-26 15:27:00|18062.24|17942.24|18064.9|17944.9|18064.9|17944.9|18062.13|17942.13|10
1632670030000|2021-09-26 15:27:10|18067.11|17947.11|18069.99|17949.99|18069.99|17949.99|18066.87|17946.87|10
1632670040000|2021-09-26 15:27:20|18073.84|17953.84|18078.81|17958.81|18078.86|17958.86|18072.62|17952.62|10
1632670050000|2021-09-26 15:27:30|18078.76|17958.76|18078.46|17958.46|18079.33|17959.33|18077.91|17957.91|10
1632670060000|2021-09-26 15:27:40|18078.55|17958.55|18080.06|17960.06|18080.06|17960.06|18078.55|17958.55|10
1632670070000|2021-09-26 15:27:50|18082.81|17962.81|18083.65|17963.65|18084.94|17964.94|18082.21|17962.21|10
1632670080000|2021-09-26 15:28:00|18083.86|17963.86|18084.98|17964.98|18084.99|17964.99|18083.5|17963.5|10
1632670090000|2021-09-26 15:28:10|18084.95|17964.95|18086.68|17966.68|18086.68|17966.68|18084.95|17964.95|10
1632670100000|2021-09-26 15:28:20|18087.1|17967.1|18091.67|17971.67|18091.67|17971.67|18087.1|17967.1|9
1632670110000|2021-09-26 15:28:30|18092.06|17972.06|18093.54|17973.54|18093.94|17973.94|18091.86|17971.86|10
1632670120000|2021-09-26 15:28:40|18093.76|17973.76|18094.51|17974.51|18094.8|17974.8|18093.76|17973.76|10
1632670130000|2021-09-26 15:28:50|18094.95|17974.95|18096.68|17976.68|18096.72|17976.72|18094.92|17974.92|10
1632670140000|2021-09-26 15:29:00|18096.81|17976.81|18099.68|17979.68|18099.68|17979.68|18096.44|17976.44|9
1632670150000|2021-09-26 15:29:10|18100.6|17980.6|18104.08|17984.08|18104.09|17984.09|18100.6|17980.6|10
1632670160000|2021-09-26 15:29:20|18104.34|17984.34|18109.19|17989.19|18109.19|17989.19|18104.34|17984.34|10
1632670170000|2021-09-26 15:29:30|18109.83|17989.83|18113.36|17993.36|18113.36|17993.36|18109.83|17989.83|10
1632670180000|2021-09-26 15:29:40|18113.89|17993.89|18114.49|17994.49|18114.49|17994.49|18113.63|17993.63|10
1632670190000|2021-09-26 15:29:50|18114.79|17994.79|18116.61|17996.61|18116.93|17996.93|18114.79|17994.79|9
1632670200000|2021-09-26 15:30:00|18117.1|17997.1|18117.43|17997.43|18117.44|17997.44|18116.84|17996.84|9
1632670210000|2021-09-26 15:30:10|18117.58|17997.58|18113.97|17993.97|18118.12|17998.12|18113.97|17993.97|10
1632670220000|2021-09-26 15:30:20|18111.7|17991.7|18111.02|17991.02|18111.88|17991.88|18111.02|17991.02|10
1632670230000|2021-09-26 15:30:30|18111.42|17991.42|18110.14|17990.14|18112.26|17992.26|18110.12|17990.12|10
1632670240000|2021-09-26 15:30:40|18109|17989|18107.7|17987.7|18109.08|17989.08|18107.51|17987.51|10
1632670250000|2021-09-26 15:30:50|18106.88|17986.88|18103.64|17983.64|18106.88|17986.88|18103.64|17983.64|10
1632670260000|2021-09-26 15:31:00|18102.8|17982.8|18102.85|17982.85|18103.38|17983.38|18102.72|17982.72|10
1632670270000|2021-09-26 15:31:10|18102.94|17982.94|18102.85|17982.85|18103.79|17983.79|18102.56|17982.56|9
1632670280000|2021-09-26 15:31:20|18102.98|17982.98|18102.86|17982.86|18103.02|17983.02|18102.48|17982.48|10
1632670290000|2021-09-26 15:31:30|18103.69|17983.69|18105.16|17985.16|18105.16|17985.16|18103.69|17983.69|10
1632670300000|2021-09-26 15:31:40|18104.78|17984.78|18103.26|17983.26|18105.14|17985.14|18103.26|17983.26|10
1632670310000|2021-09-26 15:31:50|18102.82|17982.82|18103.47|17983.47|18103.89|17983.89|18102.16|17982.16|10
1632670320000|2021-09-26 15:32:00|18103.49|17983.49|18104.42|17984.42|18104.7|17984.7|18102.37|17982.37|10
1632670330000|2021-09-26 15:32:10|18104.79|17984.79|18104.56|17984.56|18105.55|17985.55|18104.51|17984.51|9
1632670340000|2021-09-26 15:32:20|18104.73|17984.73|18101.26|17981.26|18104.73|17984.73|18101.13|17981.13|9
1632670350000|2021-09-26 15:32:30|18101.4|17981.4|18100.13|17980.13|18101.4|17981.4|18099.79|17979.79|10
1632670360000|2021-09-26 15:32:40|18100.29|17980.29|18099.14|17979.14|18101.55|17981.55|18099.14|17979.14|10
1632670370000|2021-09-26 15:32:50|18099.48|17979.48|18099.8|17979.8|18100.24|17980.24|18099.43|17979.43|10
1632670380000|2021-09-26 15:33:00|18100.07|17980.07|18100.01|17980.01|18100.83|17980.83|18099.18|17979.18|10
1632670390000|2021-09-26 15:33:10|18099.85|17979.85|18100.51|17980.51|18100.86|17980.86|18099.85|17979.85|10
1632670400000|2021-09-26 15:33:20|18100.45|17980.45|18100.48|17980.48|18100.63|17980.63|18100.28|17980.28|10
1632670410000|2021-09-26 15:33:30|18100.54|17980.54|18101.29|17981.29|18101.29|17981.29|18100.52|17980.52|10
1632670420000|2021-09-26 15:33:40|18102.02|17982.02|18109.72|17989.72|18109.72|17989.72|18102.02|17982.02|9
1632670430000|2021-09-26 15:33:50|18109.44|17989.44|18109.48|17989.48|18110.12|17990.12|18108.72|17988.72|10
1632670440000|2021-09-26 15:34:00|18109.53|17989.53|18113.15|17993.15|18113.15|17993.15|18109.53|17989.53|10
1632670450000|2021-09-26 15:34:10|18114.36|17994.36|18116.29|17996.29|18116.29|17996.29|18114.36|17994.36|10
1632670460000|2021-09-26 15:34:20|18116.34|17996.34|18118.24|17998.24|18118.6|17998.6|18116.34|17996.34|10
1632670470000|2021-09-26 15:34:30|18118.62|17998.62|18118.83|17998.83|18119.91|17999.91|18118.62|17998.62|9
1632670480000|2021-09-26 15:34:40|18120.07|18000.07|18123.05|18003.05|18123.05|18003.05|18120.07|18000.07|9
1632670490000|2021-09-26 15:34:50|18123.34|18003.34|18124.45|18004.45|18125.02|18005.02|18123.34|18003.34|10
1632670500000|2021-09-26 15:35:00|18124.41|18004.41|18123.27|18003.27|18125.09|18005.09|18123.27|18003.27|9
1632670510000|2021-09-26 15:35:10|18122.98|18002.98|18120.88|18000.88|18122.98|18002.98|18120.88|18000.88|9
1632670520000|2021-09-26 15:35:20|18120.58|18000.58|18118.3|17998.3|18120.58|18000.58|18118.07|17998.07|10
1632670530000|2021-09-26 15:35:30|18117.84|17997.84|18114.56|17994.56|18117.95|17997.95|18114.53|17994.53|10
1632670540000|2021-09-26 15:35:40|18114.89|17994.89|18117.52|17997.52|18117.52|17997.52|18114.76|17994.76|10
1632670550000|2021-09-26 15:35:50|18117.88|17997.88|18119.19|17999.19|18119.23|17999.23|18117.88|17997.88|10
1632670560000|2021-09-26 15:36:00|18119.34|17999.34|18111.8|17991.8|18119.34|17999.34|18111.79|17991.79|10
1632670570000|2021-09-26 15:36:10|18111.16|17991.16|18109.22|17989.22|18111.16|17991.16|18108.73|17988.73|10
1632670580000|2021-09-26 15:36:20|18109.83|17989.83|18108.87|17988.87|18110.47|17990.47|18108.19|17988.19|10
1632670590000|2021-09-26 15:36:30|18108.53|17988.53|18108.13|17988.13|18108.85|17988.85|18107.47|17987.47|10
1632670600000|2021-09-26 15:36:40|18108.15|17988.15|18109.71|17989.71|18109.71|17989.71|18107.75|17987.75|10
1632670610000|2021-09-26 15:36:50|18109.81|17989.81|18109.89|17989.89|18110.69|17990.69|18109.81|17989.81|10
1632670620000|2021-09-26 15:37:00|18110|17990|18111.27|17991.27|18111.34|17991.34|18110|17990|10
1632670630000|2021-09-26 15:37:10|18111.54|17991.54|18114.74|17994.74|18114.79|17994.79|18111.54|17991.54|10
1632670640000|2021-09-26 15:37:20|18114.92|17994.92|18115.48|17995.48|18115.79|17995.79|18114.07|17994.07|10
1632670650000|2021-09-26 15:37:30|18115.35|17995.35|18116.89|17996.89|18116.89|17996.89|18115.35|17995.35|9
1632670660000|2021-09-26 15:37:40|18116.83|17996.83|18117.14|17997.14|18117.26|17997.26|18116.51|17996.51|10
1632670670000|2021-09-26 15:37:50|18117.12|17997.12|18117.62|17997.62|18118.02|17998.02|18117.12|17997.12|10
1632670680000|2021-09-26 15:38:00|18117.43|17997.43|18116.04|17996.04|18117.46|17997.46|18115.87|17995.87|10
1632670690000|2021-09-26 15:38:10|18117.25|17997.25|18116.67|17996.67|18117.9|17997.9|18116.65|17996.65|9
1632670700000|2021-09-26 15:38:20|18116.82|17996.82|18115.84|17995.84|18116.82|17996.82|18115.72|17995.72|9
1632670710000|2021-09-26 15:38:30|18116.44|17996.44|18115.35|17995.35|18116.44|17996.44|18114.12|17994.12|10
1632670720000|2021-09-26 15:38:40|18115.3|17995.3|18115.34|17995.34|18115.61|17995.61|18115.2|17995.2|10
1632670730000|2021-09-26 15:38:50|18115.21|17995.21|18114.4|17994.4|18115.21|17995.21|18114.29|17994.29|9
1632670740000|2021-09-26 15:39:00|18114.47|17994.47|18111.41|17991.41|18114.47|17994.47|18111.35|17991.35|10
1632670750000|2021-09-26 15:39:10|18111.44|17991.44|18112.33|17992.33|18112.33|17992.33|18111.44|17991.44|9
1632670760000|2021-09-26 15:39:20|18112.35|17992.35|18113.68|17993.68|18113.68|17993.68|18112.17|17992.17|10
1632670770000|2021-09-26 15:39:30|18114.16|17994.16|18115.27|17995.27|18115.67|17995.67|18114.11|17994.11|10
1632670780000|2021-09-26 15:39:40|18115.06|17995.06|18113.7|17993.7|18115.06|17995.06|18113.68|17993.68|8
1632670790000|2021-09-26 15:39:50|18114.15|17994.15|18114.93|17994.93|18115|17995|18113.97|17993.97|9
1632670800000|2021-09-26 15:40:00|18114.67|17994.67|18112.88|17992.88|18114.92|17994.92|18112.88|17992.88|10
1632670810000|2021-09-26 15:40:10|18112.18|17992.18|18110.48|17990.48|18112.18|17992.18|18110.48|17990.48|10
1632670820000|2021-09-26 15:40:20|18109.41|17989.41|18108.96|17988.96|18109.41|17989.41|18107.52|17987.52|10
1632670830000|2021-09-26 15:40:30|18109.01|17989.01|18104.95|17984.95|18109.01|17989.01|18104.84|17984.84|10
1632670840000|2021-09-26 15:40:40|18104.61|17984.61|18103.23|17983.23|18104.61|17984.61|18102.95|17982.95|9
1632670850000|2021-09-26 15:40:50|18102.88|17982.88|18102.86|17982.86|18102.96|17982.96|18102.38|17982.38|10
1632670860000|2021-09-26 15:41:00|18102.04|17982.04|18102.2|17982.2|18102.64|17982.64|18101.13|17981.13|10
1632670870000|2021-09-26 15:41:10|18102.05|17982.05|18103.28|17983.28|18103.6|17983.6|18102.05|17982.05|9
1632670880000|2021-09-26 15:41:20|18103.07|17983.07|18104.3|17984.3|18104.3|17984.3|18102.98|17982.98|9
1632670890000|2021-09-26 15:41:30|18104.61|17984.61|18104.23|17984.23|18104.81|17984.81|18103.22|17983.22|10
1632670900000|2021-09-26 15:41:40|18104.93|17984.93|18105.33|17985.33|18106.16|17986.16|18104.93|17984.93|10
1632670910000|2021-09-26 15:41:50|18106.35|17986.35|18107.79|17987.79|18107.79|17987.79|18106.07|17986.07|9
1632670920000|2021-09-26 15:42:00|18107.53|17987.53|18106.86|17986.86|18107.57|17987.57|18106.86|17986.86|7
1632670930000|2021-09-26 15:42:10|18106.05|17986.05|18102.58|17982.58|18106.52|17986.52|18102.58|17982.58|10
1632670940000|2021-09-26 15:42:20|18102.59|17982.59|18103.03|17983.03|18103.04|17983.04|18102.59|17982.59|10
1632670950000|2021-09-26 15:42:30|18102.51|17982.51|18101.62|17981.62|18102.51|17982.51|18101.5|17981.5|10
1632670960000|2021-09-26 15:42:40|18101.22|17981.22|18101.78|17981.78|18101.94|17981.94|18101.18|17981.18|9
1632670970000|2021-09-26 15:42:50|18101.97|17981.97|18100.76|17980.76|18102.08|17982.08|18100.76|17980.76|10
1632670980000|2021-09-26 15:43:00|18100.46|17980.46|18100.06|17980.06|18100.65|17980.65|18099.66|17979.66|10
1632670990000|2021-09-26 15:43:10|18100.01|17980.01|18098.29|17978.29|18100.04|17980.04|18098.25|17978.25|9
1632671000000|2021-09-26 15:43:20|18098.36|17978.36|18098.64|17978.64|18098.9|17978.9|18098.1|17978.1|9
1632671010000|2021-09-26 15:43:30|18098.91|17978.91|18098.65|17978.65|18098.91|17978.91|18097.77|17977.77|10
1632671020000|2021-09-26 15:43:40|18098.77|17978.77|18099.49|17979.49|18099.62|17979.62|18098.53|17978.53|10
1632671030000|2021-09-26 15:43:50|18099.12|17979.12|18098.84|17978.84|18099.12|17979.12|18097.94|17977.94|10
1632671040000|2021-09-26 15:44:00|18098.69|17978.69|18098.83|17978.83|18099.77|17979.77|18098.43|17978.43|10
1632671050000|2021-09-26 15:44:10|18098.7|17978.7|18099.09|17979.09|18099.16|17979.16|18098.5|17978.5|10
1632671060000|2021-09-26 15:44:20|18098.61|17978.61|18098.83|17978.83|18099.38|17979.38|18098.61|17978.61|10
1632671070000|2021-09-26 15:44:30|18098.82|17978.82|18098.21|17978.21|18099.22|17979.22|18097.93|17977.93|10
1632671080000|2021-09-26 15:44:40|18097.97|17977.97|18096.41|17976.41|18098.3|17978.3|18096.31|17976.31|9
1632671090000|2021-09-26 15:44:50|18096.25|17976.25|18097.97|17977.97|18097.97|17977.97|18096.25|17976.25|9
1632671100000|2021-09-26 15:45:00|18098.44|17978.44|18107.59|17987.59|18107.59|17987.59|18098.44|17978.44|10
1632671110000|2021-09-26 15:45:10|18108.35|17988.35|18113.82|17993.82|18114.04|17994.04|18108.35|17988.35|10
1632671120000|2021-09-26 15:45:20|18114.02|17994.02|18113.65|17993.65|18114.21|17994.21|18113.6|17993.6|10
1632671130000|2021-09-26 15:45:30|18113.54|17993.54|18115.92|17995.92|18116.85|17996.85|18113.54|17993.54|10
1632671140000|2021-09-26 15:45:40|18115.76|17995.76|18118.11|17998.11|18118.11|17998.11|18115.76|17995.76|10
1632671150000|2021-09-26 15:45:50|18118.13|17998.13|18119.61|17999.61|18119.61|17999.61|18118.13|17998.13|10
1632671160000|2021-09-26 15:46:00|18119.68|17999.68|18121.08|18001.08|18121.34|18001.34|18119.68|17999.68|10
1632671170000|2021-09-26 15:46:10|18121.21|18001.21|18125.01|18005.01|18125.01|18005.01|18121.21|18001.21|9
1632671180000|2021-09-26 15:46:20|18125.53|18005.53|18126.86|18006.86|18127.21|18007.21|18125.53|18005.53|9
1632671190000|2021-09-26 15:46:30|18126.93|18006.93|18127|18007|18127.24|18007.24|18125.91|18005.91|10
1632671200000|2021-09-26 15:46:40|18126.45|18006.45|18124.27|18004.27|18126.45|18006.45|18123.98|18003.98|10
1632671210000|2021-09-26 15:46:50|18124.25|18004.25|18120.58|18000.58|18124.25|18004.25|18120.58|18000.58|10
1632671220000|2021-09-26 15:47:00|18120.46|18000.46|18116.02|17996.02|18120.67|18000.67|18116.02|17996.02|10
1632671230000|2021-09-26 15:47:10|18114.99|17994.99|18110.91|17990.91|18114.99|17994.99|18110.91|17990.91|10
1632671240000|2021-09-26 15:47:20|18111.29|17991.29|18109.31|17989.31|18111.29|17991.29|18109.17|17989.17|10
1632671250000|2021-09-26 15:47:30|18109.71|17989.71|18109.52|17989.52|18109.94|17989.94|18108.48|17988.48|10
1632671260000|2021-09-26 15:47:40|18110.26|17990.26|18108.65|17988.65|18110.26|17990.26|18108.55|17988.55|10
1632671270000|2021-09-26 15:47:50|18108.05|17988.05|18108.27|17988.27|18108.52|17988.52|18107.18|17987.18|10
1632671280000|2021-09-26 15:48:00|18108.54|17988.54|18110.4|17990.4|18110.4|17990.4|18108.54|17988.54|10
1632671290000|2021-09-26 15:48:10|18110.51|17990.51|18111.08|17991.08|18111.22|17991.22|18110.51|17990.51|10
1632671300000|2021-09-26 15:48:20|18111.42|17991.42|18129.55|18009.55|18129.58|18009.58|18111.42|17991.42|10
1632671310000|2021-09-26 15:48:30|18133.38|18013.38|18141.84|18021.84|18141.84|18021.84|18133.38|18013.38|10
1632671320000|2021-09-26 15:48:40|18142.61|18022.61|18141.98|18021.98|18142.92|18022.92|18141.38|18021.38|10
1632671330000|2021-09-26 15:48:50|18142.3|18022.3|18140.75|18020.75|18142.7|18022.7|18140.64|18020.64|10
1632671340000|2021-09-26 15:49:00|18140.67|18020.67|18141.43|18021.43|18141.71|18021.71|18140.31|18020.31|10
1632671350000|2021-09-26 15:49:10|18141.19|18021.19|18142.32|18022.32|18142.32|18022.32|18140.94|18020.94|9
1632671360000|2021-09-26 15:49:20|18141.95|18021.95|18144.97|18024.97|18144.97|18024.97|18141.95|18021.95|10
1632671370000|2021-09-26 15:49:30|18143.91|18023.91|18145.84|18025.84|18147.28|18027.28|18143.91|18023.91|10
1632671380000|2021-09-26 15:49:40|18144.77|18024.77|18145.43|18025.43|18145.43|18025.43|18142.72|18022.72|10
1632671390000|2021-09-26 15:49:50|18145.9|18025.9|18149.96|18029.96|18149.96|18029.96|18145.34|18025.34|10
1632671400000|2021-09-26 15:50:00|18150.31|18030.31|18157.83|18037.83|18157.83|18037.83|18150.31|18030.31|10
1632671410000|2021-09-26 15:50:10|18158.03|18038.03|18163.54|18043.54|18163.54|18043.54|18158.03|18038.03|10
1632671420000|2021-09-26 15:50:20|18164.19|18044.19|18165.54|18045.54|18165.54|18045.54|18164.19|18044.19|9
1632671430000|2021-09-26 15:50:30|18165.75|18045.75|18166.28|18046.28|18167.88|18047.88|18165.75|18045.75|10
1632671440000|2021-09-26 15:50:40|18166.25|18046.25|18162.72|18042.72|18166.25|18046.25|18161.67|18041.67|10
1632671450000|2021-09-26 15:50:50|18162.95|18042.95|18162.66|18042.66|18162.95|18042.95|18160.95|18040.95|10
1632671460000|2021-09-26 15:51:00|18162.9|18042.9|18163.66|18043.66|18163.71|18043.71|18162.9|18042.9|9
1632671470000|2021-09-26 15:51:10|18164|18044|18167.51|18047.51|18167.51|18047.51|18164|18044|10
1632671480000|2021-09-26 15:51:20|18168.73|18048.73|18169.57|18049.57|18170.06|18050.06|18168.44|18048.44|10
1632671490000|2021-09-26 15:51:30|18170.05|18050.05|18171.77|18051.77|18171.77|18051.77|18170.05|18050.05|10
1632671500000|2021-09-26 15:51:40|18171.89|18051.89|18172.69|18052.69|18172.69|18052.69|18171.35|18051.35|10
1632671510000|2021-09-26 15:51:50|18172.91|18052.91|18176.25|18056.25|18176.25|18056.25|18172.5|18052.5|10
1632671520000|2021-09-26 15:52:00|18177.12|18057.12|18176.91|18056.91|18177.12|18057.12|18175.93|18055.93|10
1632671530000|2021-09-26 15:52:10|18176.63|18056.63|18183.66|18063.66|18183.66|18063.66|18176.29|18056.29|10
1632671540000|2021-09-26 15:52:20|18183.22|18063.22|18183|18063|18183.44|18063.44|18182.32|18062.32|10
1632671550000|2021-09-26 15:52:30|18183.39|18063.39|18179.4|18059.4|18183.39|18063.39|18178.93|18058.93|10
1632671560000|2021-09-26 15:52:40|18179.18|18059.18|18174.26|18054.26|18179.36|18059.36|18174.06|18054.06|10
1632671570000|2021-09-26 15:52:50|18174.28|18054.28|18170.45|18050.45|18174.5|18054.5|18169.95|18049.95|10
1632671580000|2021-09-26 15:53:00|18170.23|18050.23|18167.85|18047.85|18170.23|18050.23|18167.85|18047.85|10
1632671590000|2021-09-26 15:53:10|18167.83|18047.83|18165.95|18045.95|18167.98|18047.98|18165.95|18045.95|10
1632671600000|2021-09-26 15:53:20|18166.33|18046.33|18165.24|18045.24|18166.33|18046.33|18164.83|18044.83|9
1632671610000|2021-09-26 15:53:30|18164.68|18044.68|18167.66|18047.66|18168.15|18048.15|18164.68|18044.68|10
1632671620000|2021-09-26 15:53:40|18168.01|18048.01|18167.53|18047.53|18168.3|18048.3|18167.53|18047.53|10
1632671630000|2021-09-26 15:53:50|18167.35|18047.35|18166.21|18046.21|18167.71|18047.71|18166.06|18046.06|10
1632671640000|2021-09-26 15:54:00|18166.28|18046.28|18168.24|18048.24|18168.24|18048.24|18164.56|18044.56|10
1632671650000|2021-09-26 15:54:10|18168.71|18048.71|18172.18|18052.18|18172.52|18052.52|18168.71|18048.71|10
1632671660000|2021-09-26 15:54:20|18172.27|18052.27|18176.38|18056.38|18176.38|18056.38|18172.27|18052.27|10
1632671670000|2021-09-26 15:54:30|18177.51|18057.51|18183.38|18063.38|18183.38|18063.38|18177.51|18057.51|10
1632671680000|2021-09-26 15:54:40|18183.67|18063.67|18194.3|18074.3|18194.3|18074.3|18183.67|18063.67|10
1632671690000|2021-09-26 15:54:50|18194.01|18074.01|18195.49|18075.49|18196.09|18076.09|18194.01|18074.01|10
1632671700000|2021-09-26 15:55:00|18195.36|18075.36|18193.17|18073.17|18195.36|18075.36|18193.17|18073.17|10
1632671710000|2021-09-26 15:55:10|18192.72|18072.72|18186.41|18066.41|18193.17|18073.17|18186.41|18066.41|10
1632671720000|2021-09-26 15:55:20|18186.69|18066.69|18187.05|18067.05|18187.66|18067.66|18186.21|18066.21|9
1632671730000|2021-09-26 15:55:30|18187.28|18067.28|18189.14|18069.14|18189.14|18069.14|18186.38|18066.38|10
1632671740000|2021-09-26 15:55:40|18187.4|18067.4|18185.78|18065.78|18187.62|18067.62|18185.78|18065.78|9
1632671750000|2021-09-26 15:55:50|18185.38|18065.38|18184.63|18064.63|18185.38|18065.38|18184.1|18064.1|10
1632671760000|2021-09-26 15:56:00|18184.32|18064.32|18184.36|18064.36|18184.8|18064.8|18183.8|18063.8|9
1632671770000|2021-09-26 15:56:10|18184.55|18064.55|18184.4|18064.4|18184.65|18064.65|18183.56|18063.56|10
1632671780000|2021-09-26 15:56:20|18184.17|18064.17|18184.35|18064.35|18185.16|18065.16|18183.88|18063.88|10
1632671790000|2021-09-26 15:56:30|18184.01|18064.01|18181.45|18061.45|18184.49|18064.49|18181.45|18061.45|10
1632671800000|2021-09-26 15:56:40|18181.2|18061.2|18181.04|18061.04|18181.37|18061.37|18180.4|18060.4|10
1632671810000|2021-09-26 15:56:50|18180.06|18060.06|18176.58|18056.58|18180.06|18060.06|18176.58|18056.58|10
1632671820000|2021-09-26 15:57:00|18176.49|18056.49|18169.76|18049.76|18176.49|18056.49|18169.76|18049.76|10
1632671830000|2021-09-26 15:57:10|18169.8|18049.8|18165.36|18045.36|18169.8|18049.8|18165.36|18045.36|10
1632671840000|2021-09-26 15:57:20|18165.23|18045.23|18165.04|18045.04|18165.34|18045.34|18163.31|18043.31|10
1632671850000|2021-09-26 15:57:30|18165.34|18045.34|18162.47|18042.47|18165.34|18045.34|18162.47|18042.47|10
1632671860000|2021-09-26 15:57:40|18162.5|18042.5|18160.08|18040.08|18162.63|18042.63|18160.08|18040.08|9
1632671870000|2021-09-26 15:57:50|18159.19|18039.19|18166.61|18046.61|18166.89|18046.89|18159.19|18039.19|10
1632671880000|2021-09-26 15:58:00|18166.67|18046.67|18172.1|18052.1|18172.1|18052.1|18166.67|18046.67|10
1632671890000|2021-09-26 15:58:10|18173.59|18053.59|18177.51|18057.51|18178.61|18058.61|18173.59|18053.59|10
1632671900000|2021-09-26 15:58:20|18179.82|18059.82|18175.51|18055.51|18179.82|18059.82|18175.51|18055.51|10
1632671910000|2021-09-26 15:58:30|18175.23|18055.23|18171.27|18051.27|18175.23|18055.23|18171.27|18051.27|10
1632671920000|2021-09-26 15:58:40|18171.16|18051.16|18166.07|18046.07|18171.16|18051.16|18166.07|18046.07|10
1632671930000|2021-09-26 15:58:50|18166.41|18046.41|18165.31|18045.31|18166.41|18046.41|18164.2|18044.2|9
1632671940000|2021-09-26 15:59:00|18165.5|18045.5|18167.15|18047.15|18167.24|18047.24|18165.5|18045.5|10
1632671950000|2021-09-26 15:59:10|18167.45|18047.45|18169.96|18049.96|18169.96|18049.96|18167.24|18047.24|10
1632671960000|2021-09-26 15:59:20|18169.94|18049.94|18175.26|18055.26|18175.53|18055.53|18169.68|18049.68|10
1632671970000|2021-09-26 15:59:30|18175.33|18055.33|18176.23|18056.23|18177.3|18057.3|18175.24|18055.24|10
1632671980000|2021-09-26 15:59:40|18176.94|18056.94|18178.12|18058.12|18178.66|18058.66|18176.76|18056.76|10
1632671990000|2021-09-26 15:59:50|18177.99|18057.99|18176.61|18056.61|18177.99|18057.99|18176.57|18056.57|10
1632672000000|2021-09-26 16:00:00|18176.68|18056.68|18185.15|18065.15|18185.15|18065.15|18176.68|18056.68|10
1632672010000|2021-09-26 16:00:10|18185.11|18065.11|18197.61|18077.61|18197.61|18077.61|18185.11|18065.11|10
1632672020000|2021-09-26 16:00:20|18197.7|18077.7|18203.14|18083.14|18203.14|18083.14|18197.7|18077.7|10
1632672030000|2021-09-26 16:00:30|18202.97|18082.97|18215.26|18095.26|18215.31|18095.31|18202.97|18082.97|10
1632672040000|2021-09-26 16:00:40|18214.33|18094.33|18214.37|18094.37|18215.24|18095.24|18214.27|18094.27|10
1632672050000|2021-09-26 16:00:50|18214.79|18094.79|18215.5|18095.5|18215.5|18095.5|18212.85|18092.85|10
1632672060000|2021-09-26 16:01:00|18215.86|18095.86|18217.34|18097.34|18217.48|18097.48|18214.74|18094.74|10
1632672070000|2021-09-26 16:01:10|18218.13|18098.13|18223.09|18103.09|18223.09|18103.09|18218.13|18098.13|10
1632672080000|2021-09-26 16:01:20|18223.41|18103.41|18228.2|18108.2|18228.66|18108.66|18223.41|18103.41|10
1632672090000|2021-09-26 16:01:30|18227.5|18107.5|18227.27|18107.27|18228.05|18108.05|18227.02|18107.02|10
1632672100000|2021-09-26 16:01:40|18227.39|18107.39|18227.92|18107.92|18228.16|18108.16|18227.21|18107.21|10
1632672110000|2021-09-26 16:01:50|18228.12|18108.12|18233.97|18113.97|18233.97|18113.97|18227.89|18107.89|10
1632672120000|2021-09-26 16:02:00|18233.9|18113.9|18236.5|18116.5|18241.86|18121.86|18233.9|18113.9|10
1632672130000|2021-09-26 16:02:10|18236.07|18116.07|18229.19|18109.19|18236.07|18116.07|18228.92|18108.92|10
1632672140000|2021-09-26 16:02:20|18229.59|18109.59|18222.27|18102.27|18229.59|18109.59|18222.27|18102.27|10
1632672150000|2021-09-26 16:02:30|18222.26|18102.26|18225.5|18105.5|18225.5|18105.5|18220.4|18100.4|10
1632672160000|2021-09-26 16:02:40|18225.53|18105.53|18227.6|18107.6|18227.77|18107.77|18224.71|18104.71|10
1632672170000|2021-09-26 16:02:50|18227.21|18107.21|18225.83|18105.83|18227.73|18107.73|18225.54|18105.54|10
1632672180000|2021-09-26 16:03:00|18226.56|18106.56|18228.55|18108.55|18228.97|18108.97|18226.56|18106.56|10
1632672190000|2021-09-26 16:03:10|18229.23|18109.23|18236.14|18116.14|18236.14|18116.14|18229.23|18109.23|10
1632672200000|2021-09-26 16:03:20|18235.81|18115.81|18234.82|18114.82|18236.19|18116.19|18234.77|18114.77|10
1632672210000|2021-09-26 16:03:30|18234.64|18114.64|18228.13|18108.13|18234.64|18114.64|18228.13|18108.13|10
1632672220000|2021-09-26 16:03:40|18228.16|18108.16|18231.41|18111.41|18231.56|18111.56|18228.16|18108.16|9
1632672230000|2021-09-26 16:03:50|18231.9|18111.9|18230.42|18110.42|18231.92|18111.92|18230.01|18110.01|10
1632672240000|2021-09-26 16:04:00|18230.41|18110.41|18232.3|18112.3|18232.3|18112.3|18230.38|18110.38|10
1632672250000|2021-09-26 16:04:10|18231.92|18111.92|18233.88|18113.88|18235.77|18115.77|18231.48|18111.48|10
1632672260000|2021-09-26 16:04:20|18233.81|18113.81|18237.67|18117.67|18237.67|18117.67|18233.81|18113.81|10
1632672270000|2021-09-26 16:04:30|18236.85|18116.85|18243.82|18123.82|18243.82|18123.82|18236.16|18116.16|10
1632672280000|2021-09-26 16:04:40|18244.01|18124.01|18252.69|18132.69|18252.79|18132.79|18244.01|18124.01|10
1632672290000|2021-09-26 16:04:50|18253.02|18133.02|18246.22|18126.22|18253.02|18133.02|18246.22|18126.22|10
1632672300000|2021-09-26 16:05:00|18244.37|18124.37|18233.35|18113.35|18245.76|18125.76|18233.35|18113.35|10
1632672310000|2021-09-26 16:05:10|18232.91|18112.91|18225.52|18105.52|18232.91|18112.91|18225.52|18105.52|10
1632672320000|2021-09-26 16:05:20|18225.69|18105.69|18227.48|18107.48|18228.17|18108.17|18225.68|18105.68|10
1632672330000|2021-09-26 16:05:30|18227.19|18107.19|18225.08|18105.08|18227.19|18107.19|18225.08|18105.08|10
1632672340000|2021-09-26 16:05:40|18224.79|18104.79|18221.26|18101.26|18224.79|18104.79|18220.33|18100.33|9
1632672350000|2021-09-26 16:05:50|18219.98|18099.98|18215.31|18095.31|18220.24|18100.24|18215.31|18095.31|10
1632672360000|2021-09-26 16:06:00|18214.99|18094.99|18210.79|18090.79|18214.99|18094.99|18210.72|18090.72|10
1632672370000|2021-09-26 16:06:10|18211.61|18091.61|18210.68|18090.68|18211.61|18091.61|18210.21|18090.21|10
1632672380000|2021-09-26 16:06:20|18210.9|18090.9|18212.98|18092.98|18213.32|18093.32|18209.4|18089.4|10
1632672390000|2021-09-26 16:06:30|18213.04|18093.04|18214.97|18094.97|18214.97|18094.97|18212.92|18092.92|10
1632672400000|2021-09-26 16:06:40|18215.21|18095.21|18214.3|18094.3|18215.78|18095.78|18213.75|18093.75|10
1632672410000|2021-09-26 16:06:50|18214.36|18094.36|18209.91|18089.91|18214.36|18094.36|18209.21|18089.21|9
1632672420000|2021-09-26 16:07:00|18209.94|18089.94|18204.34|18084.34|18210.22|18090.22|18204.34|18084.34|10
1632672430000|2021-09-26 16:07:10|18204.31|18084.31|18205.55|18085.55|18205.55|18085.55|18203.39|18083.39|10
1632672440000|2021-09-26 16:07:20|18205.08|18085.08|18200.48|18080.48|18205.52|18085.52|18200.48|18080.48|10
1632672450000|2021-09-26 16:07:30|18200.85|18080.85|18202.05|18082.05|18202.27|18082.27|18200.73|18080.73|10
1632672460000|2021-09-26 16:07:40|18201.23|18081.23|18202.48|18082.48|18202.88|18082.88|18201.23|18081.23|10
1632672470000|2021-09-26 16:07:50|18202.59|18082.59|18203.66|18083.66|18203.85|18083.85|18202.17|18082.17|10
1632672480000|2021-09-26 16:08:00|18204.11|18084.11|18204.83|18084.83|18204.83|18084.83|18203.6|18083.6|9
1632672490000|2021-09-26 16:08:10|18204.82|18084.82|18201.14|18081.14|18205.39|18085.39|18201.14|18081.14|10
1632672500000|2021-09-26 16:08:20|18201.1|18081.1|18201.44|18081.44|18202.5|18082.5|18200.66|18080.66|10
1632672510000|2021-09-26 16:08:30|18201.43|18081.43|18200.06|18080.06|18201.66|18081.66|18200.06|18080.06|10
1632672520000|2021-09-26 16:08:40|18200.18|18080.18|18199.68|18079.68|18200.5|18080.5|18199.68|18079.68|10
1632672530000|2021-09-26 16:08:50|18200.04|18080.04|18198.78|18078.78|18200.04|18080.04|18198.6|18078.6|10
1632672540000|2021-09-26 16:09:00|18198.58|18078.58|18196.18|18076.18|18198.58|18078.58|18196.18|18076.18|8
1632672550000|2021-09-26 16:09:10|18195.75|18075.75|18190.92|18070.92|18195.75|18075.75|18190.92|18070.92|10
1632672560000|2021-09-26 16:09:20|18190|18070|18185.5|18065.5|18190.24|18070.24|18185.5|18065.5|10
1632672570000|2021-09-26 16:09:30|18185.33|18065.33|18179.24|18059.24|18185.59|18065.59|18179.24|18059.24|10
1632672580000|2021-09-26 16:09:40|18179.56|18059.56|18180.18|18060.18|18180.21|18060.21|18178.79|18058.79|10
1632672590000|2021-09-26 16:09:50|18180.15|18060.15|18179.71|18059.71|18180.53|18060.53|18179.65|18059.65|9
1632672600000|2021-09-26 16:10:00|18179.49|18059.49|18179.87|18059.87|18180.22|18060.22|18179.32|18059.32|9
1632672610000|2021-09-26 16:10:10|18179.9|18059.9|18183.12|18063.12|18183.12|18063.12|18179.9|18059.9|10
1632672620000|2021-09-26 16:10:20|18183.02|18063.02|18182.16|18062.16|18183.13|18063.13|18181.8|18061.8|10
1632672630000|2021-09-26 16:10:30|18181.9|18061.9|18179.97|18059.97|18181.9|18061.9|18179.97|18059.97|9
1632672640000|2021-09-26 16:10:40|18180.15|18060.15|18177.85|18057.85|18180.15|18060.15|18177.8|18057.8|10
1632672650000|2021-09-26 16:10:50|18177.21|18057.21|18175.18|18055.18|18177.64|18057.64|18175.18|18055.18|9
1632672660000|2021-09-26 16:11:00|18174.88|18054.88|18166.46|18046.46|18174.88|18054.88|18166.46|18046.46|10
1632672670000|2021-09-26 16:11:10|18164.9|18044.9|18158.78|18038.78|18164.9|18044.9|18158.78|18038.78|10
1632672680000|2021-09-26 16:11:20|18158.34|18038.34|18158.07|18038.07|18158.41|18038.41|18157|18037|10
1632672690000|2021-09-26 16:11:30|18158.08|18038.08|18156.39|18036.39|18159.03|18039.03|18155.92|18035.92|10
1632672700000|2021-09-26 16:11:40|18156.8|18036.8|18154.41|18034.41|18156.8|18036.8|18154.41|18034.41|10
1632672710000|2021-09-26 16:11:50|18154.2|18034.2|18156.75|18036.75|18156.75|18036.75|18153.86|18033.86|9
1632672720000|2021-09-26 16:12:00|18156.88|18036.88|18159.89|18039.89|18159.89|18039.89|18156.7|18036.7|10
1632672730000|2021-09-26 16:12:10|18160.51|18040.51|18164.83|18044.83|18164.83|18044.83|18160.51|18040.51|10
1632672740000|2021-09-26 16:12:20|18164.93|18044.93|18173.11|18053.11|18173.43|18053.43|18164.93|18044.93|10
1632672750000|2021-09-26 16:12:30|18173.14|18053.14|18177.98|18057.98|18177.98|18057.98|18172.85|18052.85|10
1632672760000|2021-09-26 16:12:40|18178.21|18058.21|18181.89|18061.89|18182.22|18062.22|18178.21|18058.21|10
1632672770000|2021-09-26 16:12:50|18182.4|18062.4|18183.16|18063.16|18183.45|18063.45|18181.83|18061.83|10
1632672780000|2021-09-26 16:13:00|18183.72|18063.72|18187.9|18067.9|18188.02|18068.02|18183.26|18063.26|10
1632672790000|2021-09-26 16:13:10|18187.96|18067.96|18190.68|18070.68|18190.69|18070.69|18187.96|18067.96|10
1632672800000|2021-09-26 16:13:20|18190.79|18070.79|18188.38|18068.38|18190.92|18070.92|18188.38|18068.38|10
1632672810000|2021-09-26 16:13:30|18187.35|18067.35|18185.24|18065.24|18187.64|18067.64|18185.24|18065.24|10
1632672820000|2021-09-26 16:13:40|18185.19|18065.19|18179.93|18059.93|18185.19|18065.19|18179.93|18059.93|10
1632672830000|2021-09-26 16:13:50|18179.72|18059.72|18173.35|18053.35|18179.72|18059.72|18173.35|18053.35|10
1632672840000|2021-09-26 16:14:00|18173.2|18053.2|18171.5|18051.5|18173.2|18053.2|18170.99|18050.99|10
1632672850000|2021-09-26 16:14:10|18171.94|18051.94|18172.18|18052.18|18173.03|18053.03|18171.94|18051.94|10
1632672860000|2021-09-26 16:14:20|18172.67|18052.67|18174.4|18054.4|18174.42|18054.42|18172.63|18052.63|10
1632672870000|2021-09-26 16:14:30|18174.53|18054.53|18175.34|18055.34|18176.44|18056.44|18174.42|18054.42|10
1632672880000|2021-09-26 16:14:40|18175.79|18055.79|18174.94|18054.94|18175.79|18055.79|18174.6|18054.6|10
1632672890000|2021-09-26 16:14:50|18174.68|18054.68|18175.68|18055.68|18175.68|18055.68|18174.48|18054.48|10
1632672900000|2021-09-26 16:15:00|18175.25|18055.25|18175|18055|18175.34|18055.34|18174.19|18054.19|10
1632672910000|2021-09-26 16:15:10|18174.92|18054.92|18174.93|18054.93|18175.34|18055.34|18174.24|18054.24|10
1632672920000|2021-09-26 16:15:20|18175.77|18055.77|18174.54|18054.54|18175.77|18055.77|18174.16|18054.16|10
1632672930000|2021-09-26 16:15:30|18173.67|18053.67|18165.71|18045.71|18173.67|18053.67|18165.71|18045.71|10
1632672940000|2021-09-26 16:15:40|18165.42|18045.42|18158.22|18038.22|18165.44|18045.44|18158.22|18038.22|10
1632672950000|2021-09-26 16:15:50|18157.43|18037.43|18150.24|18030.24|18157.43|18037.43|18150.24|18030.24|10
1632672960000|2021-09-26 16:16:00|18148.19|18028.19|18137.03|18017.03|18148.19|18028.19|18137.03|18017.03|10
1632672970000|2021-09-26 16:16:10|18137.24|18017.24|18136.43|18016.43|18137.24|18017.24|18135.08|18015.08|9
1632672980000|2021-09-26 16:16:20|18136.14|18016.14|18138.44|18018.44|18140.47|18020.47|18136.14|18016.14|10
1632672990000|2021-09-26 16:16:30|18138.83|18018.83|18138.3|18018.3|18139.57|18019.57|18137.86|18017.86|9
1632673000000|2021-09-26 16:16:40|18138.43|18018.43|18139.02|18019.02|18139.55|18019.55|18137.88|18017.88|9
1632673010000|2021-09-26 16:16:50|18139.18|18019.18|18137.25|18017.25|18139.18|18019.18|18137.23|18017.23|9
1632673020000|2021-09-26 16:17:00|18137.09|18017.09|18135.17|18015.17|18138.66|18018.66|18135.15|18015.15|10
1632673030000|2021-09-26 16:17:10|18134.45|18014.45|18135.39|18015.39|18136.08|18016.08|18133.98|18013.98|10
1632673040000|2021-09-26 16:17:20|18134.92|18014.92|18133.3|18013.3|18134.92|18014.92|18132.71|18012.71|10
1632673050000|2021-09-26 16:17:30|18133.34|18013.34|18124.9|18004.9|18133.34|18013.34|18124.69|18004.69|10
1632673060000|2021-09-26 16:17:40|18124.95|18004.95|18120.22|18000.22|18124.95|18004.95|18120.19|18000.19|10
1632673070000|2021-09-26 16:17:50|18120.03|18000.03|18118.59|17998.59|18120.03|18000.03|18118.59|17998.59|9
1632673080000|2021-09-26 16:18:00|18118.3|17998.3|18116.81|17996.81|18119.8|17999.8|18116.81|17996.81|10
1632673090000|2021-09-26 16:18:10|18117.09|17997.09|18120.88|18000.88|18120.88|18000.88|18117.09|17997.09|10
1632673100000|2021-09-26 16:18:20|18121.29|18001.29|18121.24|18001.24|18121.79|18001.79|18120.41|18000.41|10
1632673110000|2021-09-26 16:18:30|18121.16|18001.16|18124.17|18004.17|18124.17|18004.17|18121.16|18001.16|9
1632673120000|2021-09-26 16:18:40|18123.25|18003.25|18122.92|18002.92|18123.32|18003.32|18121.82|18001.82|9
1632673130000|2021-09-26 16:18:50|18122.78|18002.78|18122.59|18002.59|18123.98|18003.98|18122.59|18002.59|10
1632673140000|2021-09-26 16:19:00|18122.04|18002.04|18122.07|18002.07|18123.02|18003.02|18121.77|18001.77|9
1632673150000|2021-09-26 16:19:10|18122.13|18002.13|18119.36|17999.36|18122.13|18002.13|18119.36|17999.36|10
1632673160000|2021-09-26 16:19:20|18119.24|17999.24|18119.55|17999.55|18119.55|17999.55|18118.56|17998.56|10
1632673170000|2021-09-26 16:19:30|18119.13|17999.13|18117.72|17997.72|18119.31|17999.31|18117.35|17997.35|9
1632673180000|2021-09-26 16:19:40|18118.21|17998.21|18121.9|18001.9|18121.9|18001.9|18118.21|17998.21|10
1632673190000|2021-09-26 16:19:50|18122.03|18002.03|18123.92|18003.92|18124.03|18004.03|18122.03|18002.03|10
1632673200000|2021-09-26 16:20:00|18124.16|18004.16|18128.19|18008.19|18128.19|18008.19|18124.16|18004.16|10
1632673210000|2021-09-26 16:20:10|18129.03|18009.03|18136.52|18016.52|18136.65|18016.65|18129.03|18009.03|10
1632673220000|2021-09-26 16:20:20|18137.18|18017.18|18141.07|18021.07|18141.07|18021.07|18137.18|18017.18|10
1632673230000|2021-09-26 16:20:30|18141.16|18021.16|18143.41|18023.41|18143.75|18023.75|18141.16|18021.16|10
1632673240000|2021-09-26 16:20:40|18143.39|18023.39|18144.57|18024.57|18144.99|18024.99|18143.39|18023.39|10
1632673250000|2021-09-26 16:20:50|18144.76|18024.76|18143.98|18023.98|18144.96|18024.96|18143.98|18023.98|10
1632673260000|2021-09-26 16:21:00|18143.18|18023.18|18142.39|18022.39|18143.54|18023.54|18141.57|18021.57|9
1632673270000|2021-09-26 16:21:10|18142.51|18022.51|18142.08|18022.08|18142.65|18022.65|18141.89|18021.89|9
1632673280000|2021-09-26 16:21:20|18141.86|18021.86|18140.54|18020.54|18142.23|18022.23|18140.54|18020.54|10
1632673290000|2021-09-26 16:21:30|18140.56|18020.56|18140.81|18020.81|18141.01|18021.01|18139.93|18019.93|10
1632673300000|2021-09-26 16:21:40|18140.38|18020.38|18143.69|18023.69|18144.11|18024.11|18140.38|18020.38|10
1632673310000|2021-09-26 16:21:50|18143.66|18023.66|18141.75|18021.75|18143.66|18023.66|18141.75|18021.75|10
1632673320000|2021-09-26 16:22:00|18141.88|18021.88|18140.55|18020.55|18141.88|18021.88|18140.45|18020.45|10
1632673330000|2021-09-26 16:22:10|18140.84|18020.84|18137.19|18017.19|18140.84|18020.84|18137.19|18017.19|10
1632673340000|2021-09-26 16:22:20|18137.1|18017.1|18136.02|18016.02|18137.1|18017.1|18135.54|18015.54|9
1632673350000|2021-09-26 16:22:30|18135.98|18015.98|18132.18|18012.18|18135.98|18015.98|18132.07|18012.07|10
1632673360000|2021-09-26 16:22:40|18131.34|18011.34|18126.3|18006.3|18131.34|18011.34|18126.3|18006.3|10
1632673370000|2021-09-26 16:22:50|18125.84|18005.84|18122.17|18002.17|18125.84|18005.84|18122.17|18002.17|10
1632673380000|2021-09-26 16:23:00|18121.88|18001.88|18119.45|17999.45|18122.17|18002.17|18118.89|17998.89|10
1632673390000|2021-09-26 16:23:10|18120.04|18000.04|18118.75|17998.75|18120.51|18000.51|18118.67|17998.67|10
1632673400000|2021-09-26 16:23:20|18118.58|17998.58|18118.16|17998.16|18118.73|17998.73|18117.87|17997.87|10
1632673410000|2021-09-26 16:23:30|18118.2|17998.2|18117.27|17997.27|18119.54|17999.54|18117.27|17997.27|10
1632673420000|2021-09-26 16:23:40|18117.16|17997.16|18116.02|17996.02|18118.05|17998.05|18116.02|17996.02|10
1632673430000|2021-09-26 16:23:50|18115.82|17995.82|18118.67|17998.67|18118.67|17998.67|18115.82|17995.82|9
1632673440000|2021-09-26 16:24:00|18118.73|17998.73|18114.91|17994.91|18118.73|17998.73|18114.91|17994.91|8
1632673450000|2021-09-26 16:24:10|18114.67|17994.67|18113.16|17993.16|18114.68|17994.68|18112.58|17992.58|10
1632673460000|2021-09-26 16:24:20|18113.31|17993.31|18114.71|17994.71|18114.95|17994.95|18113.31|17993.31|10
1632673470000|2021-09-26 16:24:30|18113.67|17993.67|18114.53|17994.53|18114.53|17994.53|18113.67|17993.67|9
1632673480000|2021-09-26 16:24:40|18114.57|17994.57|18114.41|17994.41|18115.76|17995.76|18114.11|17994.11|9
1632673490000|2021-09-26 16:24:50|18114.07|17994.07|18109.59|17989.59|18114.07|17994.07|18109.59|17989.59|10
1632673500000|2021-09-26 16:25:00|18108.95|17988.95|18105.43|17985.43|18108.95|17988.95|18105.43|17985.43|10
1632673510000|2021-09-26 16:25:10|18105.23|17985.23|18102.47|17982.47|18105.23|17985.23|18101.93|17981.93|10
1632673520000|2021-09-26 16:25:20|18102.1|17982.1|18100.58|17980.58|18102.1|17982.1|18099.96|17979.96|10
1632673530000|2021-09-26 16:25:30|18100.74|17980.74|18100.15|17980.15|18101.12|17981.12|18100.09|17980.09|10
1632673540000|2021-09-26 16:25:40|18100.14|17980.14|18102.06|17982.06|18102.06|17982.06|18100.14|17980.14|9
1632673550000|2021-09-26 16:25:50|18101.89|17981.89|18103.68|17983.68|18103.68|17983.68|18101.58|17981.58|9
1632673560000|2021-09-26 16:26:00|18104.68|17984.68|18105.6|17985.6|18105.69|17985.69|18104.68|17984.68|10
1632673570000|2021-09-26 16:26:10|18105.68|17985.68|18114.18|17994.18|18114.18|17994.18|18105.49|17985.49|10
1632673580000|2021-09-26 16:26:20|18114.76|17994.76|18117.35|17997.35|18117.42|17997.42|18114.76|17994.76|10
1632673590000|2021-09-26 16:26:30|18116.92|17996.92|18118.41|17998.41|18119.19|17999.19|18116.92|17996.92|10
1632673600000|2021-09-26 16:26:40|18117.97|17997.97|18120.82|18000.82|18121.47|18001.47|18117.71|17997.71|10
1632673610000|2021-09-26 16:26:50|18120.97|18000.97|18121.91|18001.91|18121.91|18001.91|18120.76|18000.76|10
1632673620000|2021-09-26 16:27:00|18121.95|18001.95|18126.49|18006.49|18126.49|18006.49|18121.94|18001.94|10
1632673630000|2021-09-26 16:27:10|18126.75|18006.75|18126.27|18006.27|18127.74|18007.74|18126.27|18006.27|10
1632673640000|2021-09-26 16:27:20|18126.44|18006.44|18126.37|18006.37|18126.73|18006.73|18126.09|18006.09|10
1632673650000|2021-09-26 16:27:30|18126.44|18006.44|18128.21|18008.21|18129.22|18009.22|18126.06|18006.06|9
1632673660000|2021-09-26 16:27:40|18127.91|18007.91|18124.05|18004.05|18127.92|18007.92|18124.05|18004.05|10
1632673670000|2021-09-26 16:27:50|18124.23|18004.23|18122.33|18002.33|18124.6|18004.6|18122.08|18002.08|10
1632673680000|2021-09-26 16:28:00|18122.27|18002.27|18118.56|17998.56|18122.27|18002.27|18118.56|17998.56|10
1632673690000|2021-09-26 16:28:10|18118.23|17998.23|18118.56|17998.56|18119.59|17999.59|18118.23|17998.23|9
1632673700000|2021-09-26 16:28:20|18118.5|17998.5|18116.52|17996.52|18118.5|17998.5|18116.2|17996.2|10
1632673710000|2021-09-26 16:28:30|18116.58|17996.58|18115.79|17995.79|18117.31|17997.31|18115.79|17995.79|9
1632673720000|2021-09-26 16:28:40|18116.1|17996.1|18114.61|17994.61|18116.1|17996.1|18114.61|17994.61|8
1632673730000|2021-09-26 16:28:50|18114.79|17994.79|18119.32|17999.32|18119.32|17999.32|18114.79|17994.79|8
1632673740000|2021-09-26 16:29:00|18119.76|17999.76|18121.65|18001.65|18121.65|18001.65|18119.67|17999.67|10
1632673750000|2021-09-26 16:29:10|18122.11|18002.11|18122.2|18002.2|18122.2|18002.2|18121.47|18001.47|9
1632673760000|2021-09-26 16:29:20|18123.13|18003.13|18125.17|18005.17|18125.46|18005.46|18123.13|18003.13|10
1632673770000|2021-09-26 16:29:30|18125.35|18005.35|18126.35|18006.35|18126.35|18006.35|18125.35|18005.35|9
1632673780000|2021-09-26 16:29:40|18127.07|18007.07|18127.02|18007.02|18127.3|18007.3|18126.12|18006.12|9
1632673790000|2021-09-26 16:29:50|18127.21|18007.21|18133.9|18013.9|18133.9|18013.9|18126.99|18006.99|10
1632673800000|2021-09-26 16:30:00|18134.4|18014.4|18136.53|18016.53|18136.79|18016.79|18134.27|18014.27|9
1632673810000|2021-09-26 16:30:10|18136.31|18016.31|18142.99|18022.99|18142.99|18022.99|18136.31|18016.31|10
1632673820000|2021-09-26 16:30:20|18143.47|18023.47|18150.98|18030.98|18150.98|18030.98|18143.47|18023.47|10
1632673830000|2021-09-26 16:30:30|18151.18|18031.18|18151.68|18031.68|18152.73|18032.73|18150.81|18030.81|10
1632673840000|2021-09-26 16:30:40|18153.02|18033.02|18154.34|18034.34|18154.73|18034.73|18152.94|18032.94|10
1632673850000|2021-09-26 16:30:50|18154.52|18034.52|18155.31|18035.31|18155.82|18035.82|18154.29|18034.29|10
1632673860000|2021-09-26 16:31:00|18155.16|18035.16|18155.03|18035.03|18155.31|18035.31|18154.57|18034.57|10
1632673870000|2021-09-26 16:31:10|18155.09|18035.09|18155.49|18035.49|18155.68|18035.68|18154.86|18034.86|10
1632673880000|2021-09-26 16:31:20|18154.87|18034.87|18151.84|18031.84|18154.87|18034.87|18151.84|18031.84|9
1632673890000|2021-09-26 16:31:30|18151.69|18031.69|18152.32|18032.32|18152.41|18032.41|18151.69|18031.69|9
1632673900000|2021-09-26 16:31:40|18153.17|18033.17|18150.07|18030.07|18153.17|18033.17|18150.07|18030.07|10
1632673910000|2021-09-26 16:31:50|18150.05|18030.05|18145.63|18025.63|18150.05|18030.05|18145.63|18025.63|9
1632673920000|2021-09-26 16:32:00|18145.46|18025.46|18142.89|18022.89|18145.46|18025.46|18142.89|18022.89|9
1632673930000|2021-09-26 16:32:10|18142.8|18022.8|18137.99|18017.99|18142.98|18022.98|18137.99|18017.99|10
1632673940000|2021-09-26 16:32:20|18138.18|18018.18|18137.89|18017.89|18138.76|18018.76|18137.28|18017.28|9
1632673950000|2021-09-26 16:32:30|18137.69|18017.69|18136.49|18016.49|18137.69|18017.69|18136.28|18016.28|10
1632673960000|2021-09-26 16:32:40|18136.64|18016.64|18135.91|18015.91|18137.22|18017.22|18135.36|18015.36|10
1632673970000|2021-09-26 16:32:50|18136.31|18016.31|18137.98|18017.98|18138.51|18018.51|18136.31|18016.31|10
1632673980000|2021-09-26 16:33:00|18138.47|18018.47|18141.89|18021.89|18141.93|18021.93|18138.47|18018.47|9
1632673990000|2021-09-26 16:33:10|18141.99|18021.99|18143.41|18023.41|18143.41|18023.41|18141.81|18021.81|9
1632674000000|2021-09-26 16:33:20|18143.28|18023.28|18141.89|18021.89|18143.74|18023.74|18141.89|18021.89|9
1632674010000|2021-09-26 16:33:30|18141.4|18021.4|18140.29|18020.29|18142.33|18022.33|18140.29|18020.29|10
1632674020000|2021-09-26 16:33:40|18140.17|18020.17|18137.33|18017.33|18140.17|18020.17|18136.71|18016.71|9
1632674030000|2021-09-26 16:33:50|18137.25|18017.25|18136.43|18016.43|18137.45|18017.45|18136.43|18016.43|10
1632674040000|2021-09-26 16:34:00|18136.45|18016.45|18135.11|18015.11|18136.45|18016.45|18135|18015|10
1632674050000|2021-09-26 16:34:10|18135.06|18015.06|18133.37|18013.37|18135.18|18015.18|18133.27|18013.27|10
1632674060000|2021-09-26 16:34:20|18133.63|18013.63|18134.86|18014.86|18134.89|18014.89|18133.27|18013.27|9
1632674070000|2021-09-26 16:34:30|18134.71|18014.71|18133.63|18013.63|18135.03|18015.03|18133.63|18013.63|10
1632674080000|2021-09-26 16:34:40|18132.75|18012.75|18127.52|18007.52|18132.75|18012.75|18127.52|18007.52|10
1632674090000|2021-09-26 16:34:50|18127.8|18007.8|18125.4|18005.4|18127.94|18007.94|18125.4|18005.4|10
1632674100000|2021-09-26 16:35:00|18125.11|18005.11|18119.85|17999.85|18125.11|18005.11|18119.85|17999.85|10
1632674110000|2021-09-26 16:35:10|18119.55|17999.55|18118.44|17998.44|18119.55|17999.55|18117.84|17997.84|10
1632674120000|2021-09-26 16:35:20|18117.34|17997.34|18116.6|17996.6|18117.34|17997.34|18114.92|17994.92|10
1632674130000|2021-09-26 16:35:30|18116.9|17996.9|18109.27|17989.27|18117.12|17997.12|18109.27|17989.27|10
1632674140000|2021-09-26 16:35:40|18108.27|17988.27|18092.3|17972.3|18108.27|17988.27|18092.3|17972.3|10
1632674150000|2021-09-26 16:35:50|18089.94|17969.94|18082.34|17962.34|18089.94|17969.94|18082.34|17962.34|10
1632674160000|2021-09-26 16:36:00|18082.4|17962.4|18081.84|17961.84|18082.4|17962.4|18080.48|17960.48|9
1632674170000|2021-09-26 16:36:10|18081.59|17961.59|18074.76|17954.76|18081.59|17961.59|18074.76|17954.76|10
1632674180000|2021-09-26 16:36:20|18074.7|17954.7|18072.21|17952.21|18074.73|17954.73|18071.59|17951.59|10
1632674190000|2021-09-26 16:36:30|18071.87|17951.87|18071.73|17951.73|18072.44|17952.44|18071.73|17951.73|10
1632674200000|2021-09-26 16:36:40|18071.91|17951.91|18072.93|17952.93|18072.93|17952.93|18070.84|17950.84|10
1632674210000|2021-09-26 16:36:50|18073.17|17953.17|18078.05|17958.05|18078.05|17958.05|18073.17|17953.17|10
1632674220000|2021-09-26 16:37:00|18078.39|17958.39|18079.62|17959.62|18079.81|17959.81|18078.39|17958.39|10
1632674230000|2021-09-26 16:37:10|18079.6|17959.6|18081.32|17961.32|18081.32|17961.32|18079.23|17959.23|9
1632674240000|2021-09-26 16:37:20|18081.11|17961.11|18079.64|17959.64|18081.42|17961.42|18079.64|17959.64|10
1632674250000|2021-09-26 16:37:30|18078.97|17958.97|18078.02|17958.02|18080.35|17960.35|18077.96|17957.96|10
1632674260000|2021-09-26 16:37:40|18078.07|17958.07|18078.42|17958.42|18078.42|17958.42|18076.95|17956.95|10
1632674270000|2021-09-26 16:37:50|18078.38|17958.38|18082.18|17962.18|18082.31|17962.31|18078.38|17958.38|10
1632674280000|2021-09-26 16:38:00|18082.35|17962.35|18084.4|17964.4|18084.4|17964.4|18082.35|17962.35|10
1632674290000|2021-09-26 16:38:10|18084.95|17964.95|18086.99|17966.99|18087.32|17967.32|18084.95|17964.95|9
1632674300000|2021-09-26 16:38:20|18086.91|17966.91|18085.9|17965.9|18087.85|17967.85|18085.9|17965.9|9
1632674310000|2021-09-26 16:38:30|18084.57|17964.57|18079.89|17959.89|18084.57|17964.57|18079.89|17959.89|8
1632674320000|2021-09-26 16:38:40|18078.48|17958.48|18072.26|17952.26|18078.48|17958.48|18072.26|17952.26|9
1632674330000|2021-09-26 16:38:50|18071.78|17951.78|18068.17|17948.17|18071.78|17951.78|18068.17|17948.17|10
1632674340000|2021-09-26 16:39:00|18068.03|17948.03|18068.84|17948.84|18069.16|17949.16|18067.75|17947.75|10
1632674350000|2021-09-26 16:39:10|18068.86|17948.86|18067.63|17947.63|18068.89|17948.89|18067.63|17947.63|10
1632674360000|2021-09-26 16:39:20|18067.81|17947.81|18067.94|17947.94|18068.6|17948.6|18067.56|17947.56|10
1632674370000|2021-09-26 16:39:30|18068.13|17948.13|18066.59|17946.59|18068.13|17948.13|18066.59|17946.59|10
1632674380000|2021-09-26 16:39:40|18065.85|17945.85|18063.83|17943.83|18066|17946|18063.83|17943.83|9
1632674390000|2021-09-26 16:39:50|18063.36|17943.36|18062.72|17942.72|18063.45|17943.45|18062.5|17942.5|10
1632674400000|2021-09-26 16:40:00|18062.68|17942.68|18059.08|17939.08|18062.68|17942.68|18059.08|17939.08|10
1632674410000|2021-09-26 16:40:10|18060.2|17940.2|18060.05|17940.05|18060.2|17940.2|18059.62|17939.62|10
1632674420000|2021-09-26 16:40:20|18060.08|17940.08|18065.32|17945.32|18066.29|17946.29|18059.98|17939.98|10
1632674430000|2021-09-26 16:40:30|18066.74|17946.74|18068.81|17948.81|18070.58|17950.58|18066.74|17946.74|10
1632674440000|2021-09-26 16:40:40|18069.22|17949.22|18066.74|17946.74|18069.22|17949.22|18066.73|17946.73|10
1632674450000|2021-09-26 16:40:50|18065.32|17945.32|18065.57|17945.57|18066.05|17946.05|18064.16|17944.16|10
1632674460000|2021-09-26 16:41:00|18065.18|17945.18|18067.2|17947.2|18067.72|17947.72|18065.18|17945.18|9
1632674470000|2021-09-26 16:41:10|18067|17947|18069.37|17949.37|18069.37|17949.37|18066.13|17946.13|9
1632674480000|2021-09-26 16:41:20|18072.06|17952.06|18074.08|17954.08|18074.08|17954.08|18072.06|17952.06|10
1632674490000|2021-09-26 16:41:30|18074.42|17954.42|18079.11|17959.11|18079.11|17959.11|18074.42|17954.42|10
1632674500000|2021-09-26 16:41:40|18080.35|17960.35|18082.05|17962.05|18082.05|17962.05|18079.72|17959.72|10
1632674510000|2021-09-26 16:41:50|18082.24|17962.24|18083.36|17963.36|18083.41|17963.41|18081.41|17961.41|10
1632674520000|2021-09-26 16:42:00|18083.9|17963.9|18085.63|17965.63|18085.89|17965.89|18083.34|17963.34|10
1632674530000|2021-09-26 16:42:10|18085.29|17965.29|18086.7|17966.7|18086.7|17966.7|18085.29|17965.29|10
1632674540000|2021-09-26 16:42:20|18086.54|17966.54|18085.26|17965.26|18086.54|17966.54|18085.11|17965.11|9
1632674550000|2021-09-26 16:42:30|18084.76|17964.76|18083.7|17963.7|18084.76|17964.76|18083.17|17963.17|10
1632674560000|2021-09-26 16:42:40|18083.69|17963.69|18082.5|17962.5|18084.09|17964.09|18081.34|17961.34|10
1632674570000|2021-09-26 16:42:50|18083.11|17963.11|18080.05|17960.05|18083.11|17963.11|18080.05|17960.05|9
1632674580000|2021-09-26 16:43:00|18080.09|17960.09|18078.85|17958.85|18080.09|17960.09|18078.57|17958.57|10
1632674590000|2021-09-26 16:43:10|18078.86|17958.86|18079.15|17959.15|18079.15|17959.15|18078.76|17958.76|10
1632674600000|2021-09-26 16:43:20|18079.31|17959.31|18077.51|17957.51|18079.55|17959.55|18077.51|17957.51|9
1632674610000|2021-09-26 16:43:30|18077.48|17957.48|18078.83|17958.83|18078.83|17958.83|18077.36|17957.36|9
1632674620000|2021-09-26 16:43:40|18078.74|17958.74|18075.7|17955.7|18078.74|17958.74|18075.7|17955.7|10
1632674630000|2021-09-26 16:43:50|18075.29|17955.29|18071.8|17951.8|18075.35|17955.35|18071.8|17951.8|10
1632674640000|2021-09-26 16:44:00|18071.15|17951.15|18069.89|17949.89|18071.43|17951.43|18069.41|17949.41|10
1632674650000|2021-09-26 16:44:10|18070.52|17950.52|18070.07|17950.07|18070.68|17950.68|18069.88|17949.88|9
1632674660000|2021-09-26 16:44:20|18070.13|17950.13|18069.16|17949.16|18070.84|17950.84|18069.03|17949.03|10
1632674670000|2021-09-26 16:44:30|18069.66|17949.66|18070.98|17950.98|18070.98|17950.98|18069.45|17949.45|8
1632674680000|2021-09-26 16:44:40|18070.86|17950.86|18071.58|17951.58|18071.58|17951.58|18070.86|17950.86|10
1632674690000|2021-09-26 16:44:50|18071.41|17951.41|18069.02|17949.02|18071.41|17951.41|18068.98|17948.98|10
1632674700000|2021-09-26 16:45:00|18069.01|17949.01|18068.3|17948.3|18069.01|17949.01|18068.16|17948.16|10
1632674710000|2021-09-26 16:45:10|18068.47|17948.47|18075.37|17955.37|18075.37|17955.37|18068.35|17948.35|10
1632674720000|2021-09-26 16:45:20|18076.11|17956.11|18079.99|17959.99|18079.99|17959.99|18076.11|17956.11|10
1632674730000|2021-09-26 16:45:30|18080.1|17960.1|18081.87|17961.87|18081.87|17961.87|18080.02|17960.02|10
1632674740000|2021-09-26 16:45:40|18082.4|17962.4|18083.35|17963.35|18083.36|17963.36|18081.91|17961.91|10
1632674750000|2021-09-26 16:45:50|18083.55|17963.55|18085.38|17965.38|18085.38|17965.38|18082.73|17962.73|10
1632674760000|2021-09-26 16:46:00|18085.02|17965.02|18087.54|17967.54|18087.54|17967.54|18084.79|17964.79|9
1632674770000|2021-09-26 16:46:10|18086.59|17966.59|18081.85|17961.85|18086.59|17966.59|18081.85|17961.85|10
1632674780000|2021-09-26 16:46:20|18080.95|17960.95|18077|17957|18080.95|17960.95|18076.67|17956.67|10
1632674790000|2021-09-26 16:46:30|18076.64|17956.64|18077.26|17957.26|18077.53|17957.53|18076.38|17956.38|9
1632674800000|2021-09-26 16:46:40|18077.27|17957.27|18070.49|17950.49|18077.36|17957.36|18070.38|17950.38|10
1632674810000|2021-09-26 16:46:50|18069.89|17949.89|18070.01|17950.01|18070.1|17950.1|18068.87|17948.87|10
1632674820000|2021-09-26 16:47:00|18070.05|17950.05|18069.79|17949.79|18070.81|17950.81|18069.79|17949.79|9
1632674830000|2021-09-26 16:47:10|18068.71|17948.71|18063.62|17943.62|18068.71|17948.71|18063.62|17943.62|10
1632674840000|2021-09-26 16:47:20|18063.43|17943.43|18055.49|17935.49|18063.43|17943.43|18055.49|17935.49|10
1632674850000|2021-09-26 16:47:30|18054.76|17934.76|18052.54|17932.54|18054.76|17934.76|18052.16|17932.16|10
1632674860000|2021-09-26 16:47:40|18052.93|17932.93|18052.24|17932.24|18053.94|17933.94|18052.24|17932.24|10
1632674870000|2021-09-26 16:47:50|18052.06|17932.06|18052.86|17932.86|18053.17|17933.17|18052.06|17932.06|10
1632674880000|2021-09-26 16:48:00|18052.8|17932.8|18052.58|17932.58|18053|17933|18052.48|17932.48|10
1632674890000|2021-09-26 16:48:10|18052.1|17932.1|18052.7|17932.7|18052.7|17932.7|18049.94|17929.94|10
1632674900000|2021-09-26 16:48:20|18053.89|17933.89|18057.5|17937.5|18058.6|17938.6|18053.89|17933.89|10
1632674910000|2021-09-26 16:48:30|18057|17937|18054.82|17934.82|18057.26|17937.26|18054.33|17934.33|9
1632674920000|2021-09-26 16:48:40|18054.56|17934.56|18055.17|17935.17|18055.97|17935.97|18054.56|17934.56|9
1632674930000|2021-09-26 16:48:50|18055.55|17935.55|18057.62|17937.62|18057.62|17937.62|18055.46|17935.46|10
1632674940000|2021-09-26 16:49:00|18058.14|17938.14|18058.02|17938.02|18058.14|17938.14|18057.27|17937.27|9
1632674950000|2021-09-26 16:49:10|18057.77|17937.77|18058.66|17938.66|18058.9|17938.9|18057.77|17937.77|9
1632674960000|2021-09-26 16:49:20|18058.89|17938.89|18059.34|17939.34|18059.96|17939.96|18058.89|17938.89|10
1632674970000|2021-09-26 16:49:30|18059.47|17939.47|18059.41|17939.41|18060.04|17940.04|18059.41|17939.41|9
1632674980000|2021-09-26 16:49:40|18058.77|17938.77|18060.87|17940.87|18060.87|17940.87|18058.77|17938.77|10
1632674990000|2021-09-26 16:49:50|18063|17943|18063.5|17943.5|18063.58|17943.58|18061.98|17941.98|10
1632675000000|2021-09-26 16:50:00|18063.38|17943.38|18062.8|17942.8|18063.69|17943.69|18062.8|17942.8|9
1632675010000|2021-09-26 16:50:10|18062.25|17942.25|18062.17|17942.17|18062.33|17942.33|18061.95|17941.95|8
1632675020000|2021-09-26 16:50:20|18062.14|17942.14|18063.83|17943.83|18063.97|17943.97|18061.97|17941.97|10
1632675030000|2021-09-26 16:50:30|18063.71|17943.71|18062.41|17942.41|18063.83|17943.83|18062.41|17942.41|10
1632675040000|2021-09-26 16:50:40|18062.06|17942.06|18061.72|17941.72|18062.06|17942.06|18061.46|17941.46|10
1632675050000|2021-09-26 16:50:50|18061.28|17941.28|18061.45|17941.45|18061.67|17941.67|18060.9|17940.9|10
1632675060000|2021-09-26 16:51:00|18061.32|17941.32|18062.06|17942.06|18062.35|17942.35|18061.31|17941.31|10
1632675070000|2021-09-26 16:51:10|18062.25|17942.25|18062.27|17942.27|18062.44|17942.44|18062.22|17942.22|10
1632675080000|2021-09-26 16:51:20|18062|17942|18061.22|17941.22|18062.43|17942.43|18059.68|17939.68|9
1632675090000|2021-09-26 16:51:30|18061.11|17941.11|18060.32|17940.32|18061.11|17941.11|18059.65|17939.65|10
1632675100000|2021-09-26 16:51:40|18060.28|17940.28|18059.16|17939.16|18060.35|17940.35|18058.67|17938.67|9
1632675110000|2021-09-26 16:51:50|18059.29|17939.29|18054.97|17934.97|18059.29|17939.29|18054.97|17934.97|10
1632675120000|2021-09-26 16:52:00|18054.62|17934.62|18053.56|17933.56|18055.33|17935.33|18053.56|17933.56|10
1632675130000|2021-09-26 16:52:10|18053.57|17933.57|18050.63|17930.63|18053.57|17933.57|18050.63|17930.63|10
1632675140000|2021-09-26 16:52:20|18050.41|17930.41|18050.26|17930.26|18050.73|17930.73|18050.03|17930.03|10
1632675150000|2021-09-26 16:52:30|18050.3|17930.3|18050.25|17930.25|18050.36|17930.36|18048.99|17928.99|10
1632675160000|2021-09-26 16:52:40|18050.28|17930.28|18048.11|17928.11|18050.28|17930.28|18048.11|17928.11|10
1632675170000|2021-09-26 16:52:50|18048.14|17928.14|18047.38|17927.38|18048.41|17928.41|18047.38|17927.38|9
1632675180000|2021-09-26 16:53:00|18046.98|17926.98|18046.54|17926.54|18046.98|17926.98|18045.95|17925.95|9
1632675190000|2021-09-26 16:53:10|18046.76|17926.76|18044.6|17924.6|18047.89|17927.89|18044.6|17924.6|10
1632675200000|2021-09-26 16:53:20|18043.64|17923.64|18039.94|17919.94|18043.64|17923.64|18039.94|17919.94|10
1632675210000|2021-09-26 16:53:30|18039.9|17919.9|18035.67|17915.67|18039.9|17919.9|18035.67|17915.67|10
1632675220000|2021-09-26 16:53:40|18035.09|17915.09|18033.9|17913.9|18035.7|17915.7|18033.9|17913.9|10
1632675230000|2021-09-26 16:53:50|18031.35|17911.35|18030.82|17910.82|18031.35|17911.35|18029.92|17909.92|10
1632675240000|2021-09-26 16:54:00|18030.69|17910.69|18029.55|17909.55|18030.73|17910.73|18029.46|17909.46|10
1632675250000|2021-09-26 16:54:10|18029.6|17909.6|18030.04|17910.04|18031.29|17911.29|18029.6|17909.6|10
1632675260000|2021-09-26 16:54:20|18030.2|17910.2|18023.08|17903.08|18030.49|17910.49|18023.08|17903.08|10
1632675270000|2021-09-26 16:54:30|18022.18|17902.18|18012.08|17892.08|18022.18|17902.18|18012.08|17892.08|10
1632675280000|2021-09-26 16:54:40|18011.56|17891.56|18009.94|17889.94|18011.57|17891.57|18009.94|17889.94|9
1632675290000|2021-09-26 16:54:50|18010.03|17890.03|18007.82|17887.82|18010.5|17890.5|18007.08|17887.08|10
1632675300000|2021-09-26 16:55:00|18007.86|17887.86|18009.09|17889.09|18009.09|17889.09|18007.86|17887.86|10
1632675310000|2021-09-26 16:55:10|18009.78|17889.78|18012.04|17892.04|18012.04|17892.04|18009.78|17889.78|10
1632675320000|2021-09-26 16:55:20|18011.8|17891.8|18016.72|17896.72|18016.72|17896.72|18011.8|17891.8|10
1632675330000|2021-09-26 16:55:30|18016.64|17896.64|18019.41|17899.41|18019.41|17899.41|18016.64|17896.64|10
1632675340000|2021-09-26 16:55:40|18020.15|17900.15|18022.99|17902.99|18022.99|17902.99|18020.15|17900.15|10
1632675350000|2021-09-26 16:55:50|18023.38|17903.38|18030.25|17910.25|18030.25|17910.25|18023.38|17903.38|10
1632675360000|2021-09-26 16:56:00|18030.41|17910.41|18034.01|17914.01|18034.01|17914.01|18030.41|17910.41|10
1632675370000|2021-09-26 16:56:10|18034.15|17914.15|18041.06|17921.06|18041.06|17921.06|18033.99|17913.99|10
1632675380000|2021-09-26 16:56:20|18041.21|17921.21|18052.05|17932.05|18052.05|17932.05|18041.21|17921.21|10
1632675390000|2021-09-26 16:56:30|18052.81|17932.81|18055.44|17935.44|18056.29|17936.29|18052.81|17932.81|9
1632675400000|2021-09-26 16:56:40|18055.13|17935.13|18056.94|17936.94|18056.94|17936.94|18055.13|17935.13|10
1632675410000|2021-09-26 16:56:50|18057.3|17937.3|18056.69|17936.69|18057.3|17937.3|18056.63|17936.63|8
1632675420000|2021-09-26 16:57:00|18057.23|17937.23|18059.81|17939.81|18060.1|17940.1|18056.66|17936.66|10
1632675430000|2021-09-26 16:57:10|18060.69|17940.69|18064.17|17944.17|18064.17|17944.17|18060.69|17940.69|9
1632675440000|2021-09-26 16:57:20|18064.47|17944.47|18063.6|17943.6|18064.47|17944.47|18062.86|17942.86|10
1632675450000|2021-09-26 16:57:30|18064.05|17944.05|18059.13|17939.13|18064.05|17944.05|18059.13|17939.13|10
1632675460000|2021-09-26 16:57:40|18058.77|17938.77|18056.82|17936.82|18059.01|17939.01|18056.33|17936.33|10
1632675470000|2021-09-26 16:57:50|18056.83|17936.83|18052.85|17932.85|18056.83|17936.83|18052.27|17932.27|9
1632675480000|2021-09-26 16:58:00|18053.17|17933.17|18055.3|17935.3|18055.52|17935.52|18053.17|17933.17|9
1632675490000|2021-09-26 16:58:10|18054.72|17934.72|18054.55|17934.55|18056.06|17936.06|18054.55|17934.55|10
1632675500000|2021-09-26 16:58:20|18055.76|17935.76|18055.8|17935.8|18057.46|17937.46|18055.66|17935.66|10
1632675510000|2021-09-26 16:58:30|18055.91|17935.91|18056.65|17936.65|18057.1|17937.1|18055.91|17935.91|9
1632675520000|2021-09-26 16:58:40|18057.06|17937.06|18055.16|17935.16|18057.06|17937.06|18055.16|17935.16|10
1632675530000|2021-09-26 16:58:50|18055.14|17935.14|18055.35|17935.35|18055.35|17935.35|18054.76|17934.76|10
1632675540000|2021-09-26 16:59:00|18055.19|17935.19|18056.98|17936.98|18056.98|17936.98|18055.19|17935.19|10
1632675550000|2021-09-26 16:59:10|18057.58|17937.58|18059.22|17939.22|18059.22|17939.22|18057.21|17937.21|10
1632675560000|2021-09-26 16:59:20|18059.07|17939.07|18061.27|17941.27|18061.27|17941.27|18059.07|17939.07|10
1632675570000|2021-09-26 16:59:30|18061.71|17941.71|18061.78|17941.78|18062.5|17942.5|18061.52|17941.52|10
1632675580000|2021-09-26 16:59:40|18061.73|17941.73|18060.14|17940.14|18061.84|17941.84|18060.14|17940.14|10
1632675590000|2021-09-26 16:59:50|18060.04|17940.04|18062.48|17942.48|18062.48|17942.48|18060.04|17940.04|10
1632675600000|2021-09-26 17:00:00|18062.36|17942.36|18066.08|17946.08|18066.08|17946.08|18060.26|17940.26|10
1632675610000|2021-09-26 17:00:10|18065.41|17945.41|18069.14|17949.14|18069.14|17949.14|18065.41|17945.41|9
1632675620000|2021-09-26 17:00:20|18069.91|17949.91|18076.82|17956.82|18076.82|17956.82|18069.91|17949.91|10
1632675630000|2021-09-26 17:00:30|18077.13|17957.13|18076.28|17956.28|18078.87|17958.87|18076.28|17956.28|10
1632675640000|2021-09-26 17:00:40|18077.56|17957.56|18080.12|17960.12|18080.12|17960.12|18077.14|17957.14|10
1632675650000|2021-09-26 17:00:50|18080.68|17960.68|18082.37|17962.37|18082.37|17962.37|18080.07|17960.07|10
1632675660000|2021-09-26 17:01:00|18083.29|17963.29|18085.74|17965.74|18085.74|17965.74|18083.29|17963.29|10
1632675670000|2021-09-26 17:01:10|18086.07|17966.07|18086.28|17966.28|18086.61|17966.61|18085.46|17965.46|10
1632675680000|2021-09-26 17:01:20|18086.01|17966.01|18086.78|17966.78|18086.78|17966.78|18085.97|17965.97|10
1632675690000|2021-09-26 17:01:30|18086.3|17966.3|18084.32|17964.32|18087.58|17967.58|18084.32|17964.32|10
1632675700000|2021-09-26 17:01:40|18083.5|17963.5|18085.12|17965.12|18085.12|17965.12|18082.93|17962.93|10
1632675710000|2021-09-26 17:01:50|18085.21|17965.21|18083.12|17963.12|18085.21|17965.21|18082.95|17962.95|10
1632675720000|2021-09-26 17:02:00|18083.54|17963.54|18083|17963|18083.56|17963.56|18082.88|17962.88|10
1632675730000|2021-09-26 17:02:10|18083.05|17963.05|18082.22|17962.22|18083.05|17963.05|18082.16|17962.16|8
1632675740000|2021-09-26 17:02:20|18083.08|17963.08|18087.35|17967.35|18087.35|17967.35|18083.08|17963.08|10
1632675750000|2021-09-26 17:02:30|18087.3|17967.3|18090.27|17970.27|18090.45|17970.45|18086.9|17966.9|9
1632675760000|2021-09-26 17:02:40|18090.64|17970.64|18098|17978|18098.27|17978.27|18090.32|17970.32|10
1632675770000|2021-09-26 17:02:50|18098.15|17978.15|18105.27|17985.27|18105.27|17985.27|18098.15|17978.15|10
1632675780000|2021-09-26 17:03:00|18105.18|17985.18|18109.91|17989.91|18109.91|17989.91|18105.18|17985.18|10
1632675790000|2021-09-26 17:03:10|18110.2|17990.2|18116.19|17996.19|18116.19|17996.19|18110.2|17990.2|10
1632675800000|2021-09-26 17:03:20|18116|17996|18114.07|17994.07|18116.93|17996.93|18114.07|17994.07|10
1632675810000|2021-09-26 17:03:30|18113.79|17993.79|18106.56|17986.56|18113.79|17993.79|18106.56|17986.56|10
1632675820000|2021-09-26 17:03:40|18102.88|17982.88|18099.23|17979.23|18102.88|17982.88|18099.23|17979.23|10
1632675830000|2021-09-26 17:03:50|18098.39|17978.39|18097.63|17977.63|18098.57|17978.57|18097.31|17977.31|10
1632675840000|2021-09-26 17:04:00|18097.81|17977.81|18100.55|17980.55|18100.94|17980.94|18097.81|17977.81|10
1632675850000|2021-09-26 17:04:10|18100.4|17980.4|18101.75|17981.75|18103.15|17983.15|18100.21|17980.21|10
1632675860000|2021-09-26 17:04:20|18101.58|17981.58|18103.87|17983.87|18105.03|17985.03|18101.58|17981.58|10
1632675870000|2021-09-26 17:04:30|18103.98|17983.98|18116.33|17996.33|18116.33|17996.33|18103.98|17983.98|10
1632675880000|2021-09-26 17:04:40|18117.52|17997.52|18126.92|18006.92|18126.92|18006.92|18117.52|17997.52|10
1632675890000|2021-09-26 17:04:50|18128.2|18008.2|18138.18|18018.18|18138.18|18018.18|18128.2|18008.2|10
1632675900000|2021-09-26 17:05:00|18139.35|18019.35|18145.15|18025.15|18145.15|18025.15|18139.35|18019.35|10
1632675910000|2021-09-26 17:05:10|18145.19|18025.19|18149.8|18029.8|18149.91|18029.91|18145.19|18025.19|10
1632675920000|2021-09-26 17:05:20|18150.31|18030.31|18159.75|18039.75|18159.75|18039.75|18150.31|18030.31|10
1632675930000|2021-09-26 17:05:30|18162.46|18042.46|18162.45|18042.45|18163.58|18043.58|18162.45|18042.45|10
1632675940000|2021-09-26 17:05:40|18162.24|18042.24|18156.33|18036.33|18162.24|18042.24|18156.33|18036.33|9
1632675950000|2021-09-26 17:05:50|18156.31|18036.31|18152.52|18032.52|18156.31|18036.31|18152.52|18032.52|10
1632675960000|2021-09-26 17:06:00|18151.74|18031.74|18148.9|18028.9|18151.74|18031.74|18148.88|18028.88|10
1632675970000|2021-09-26 17:06:10|18149.02|18029.02|18145.88|18025.88|18149.02|18029.02|18145.88|18025.88|10
1632675980000|2021-09-26 17:06:20|18145.56|18025.56|18146.6|18026.6|18147.11|18027.11|18145.56|18025.56|10
1632675990000|2021-09-26 17:06:30|18146.06|18026.06|18145.89|18025.89|18146.06|18026.06|18144.67|18024.67|10
1632676000000|2021-09-26 17:06:40|18145.73|18025.73|18142.81|18022.81|18145.73|18025.73|18142.81|18022.81|10
1632676010000|2021-09-26 17:06:50|18142.27|18022.27|18138.85|18018.85|18142.27|18022.27|18138.85|18018.85|10
1632676020000|2021-09-26 17:07:00|18138.78|18018.78|18136.76|18016.76|18138.78|18018.78|18136.76|18016.76|10
1632676030000|2021-09-26 17:07:10|18137.25|18017.25|18133.11|18013.11|18137.32|18017.32|18133.11|18013.11|10
1632676040000|2021-09-26 17:07:20|18131.33|18011.33|18130.23|18010.23|18131.33|18011.33|18129.88|18009.88|10
1632676050000|2021-09-26 17:07:30|18129.86|18009.86|18129.34|18009.34|18130.23|18010.23|18128.78|18008.78|9
1632676060000|2021-09-26 17:07:40|18129.24|18009.24|18128.27|18008.27|18129.24|18009.24|18128.27|18008.27|10
1632676070000|2021-09-26 17:07:50|18127.74|18007.74|18125.52|18005.52|18127.74|18007.74|18125.5|18005.5|8
1632676080000|2021-09-26 17:08:00|18125.3|18005.3|18132.3|18012.3|18132.3|18012.3|18125.05|18005.05|10
1632676090000|2021-09-26 17:08:10|18134.42|18014.42|18137.61|18017.61|18138.1|18018.1|18134.42|18014.42|10
1632676100000|2021-09-26 17:08:20|18137.57|18017.57|18136.42|18016.42|18138.31|18018.31|18136.37|18016.37|10
1632676110000|2021-09-26 17:08:30|18136.56|18016.56|18135.03|18015.03|18137|18017|18135.03|18015.03|10
1632676120000|2021-09-26 17:08:40|18135.49|18015.49|18135.4|18015.4|18136.27|18016.27|18135.34|18015.34|9
1632676130000|2021-09-26 17:08:50|18135.32|18015.32|18136.08|18016.08|18136.08|18016.08|18135.11|18015.11|10
1632676140000|2021-09-26 17:09:00|18137.12|18017.12|18142.06|18022.06|18142.19|18022.19|18137.12|18017.12|10
1632676150000|2021-09-26 17:09:10|18142.22|18022.22|18144.49|18024.49|18144.49|18024.49|18142.22|18022.22|10
1632676160000|2021-09-26 17:09:20|18144.44|18024.44|18146.67|18026.67|18146.67|18026.67|18143.81|18023.81|10
1632676170000|2021-09-26 17:09:30|18146.81|18026.81|18145.45|18025.45|18146.81|18026.81|18145.29|18025.29|10
1632676180000|2021-09-26 17:09:40|18145.62|18025.62|18141.18|18021.18|18145.71|18025.71|18141.1|18021.1|9
1632676190000|2021-09-26 17:09:50|18139.52|18019.52|18136.59|18016.59|18139.52|18019.52|18136.07|18016.07|10
1632676200000|2021-09-26 17:10:00|18135.82|18015.82|18133.4|18013.4|18135.82|18015.82|18133.14|18013.14|10
1632676210000|2021-09-26 17:10:10|18133.33|18013.33|18134.22|18014.22|18134.95|18014.95|18133.33|18013.33|9
1632676220000|2021-09-26 17:10:20|18134.68|18014.68|18135.57|18015.57|18135.81|18015.81|18134.3|18014.3|10
1632676230000|2021-09-26 17:10:30|18136.33|18016.33|18132.19|18012.19|18136.33|18016.33|18132.19|18012.19|9
1632676240000|2021-09-26 17:10:40|18131.61|18011.61|18129.74|18009.74|18131.61|18011.61|18129.65|18009.65|7
1632676250000|2021-09-26 17:10:50|18129.87|18009.87|18132.76|18012.76|18132.76|18012.76|18129.87|18009.87|8
1632676260000|2021-09-26 17:11:00|18133.45|18013.45|18131.27|18011.27|18133.45|18013.45|18131.06|18011.06|10
1632676270000|2021-09-26 17:11:10|18131.39|18011.39|18134|18014|18134.41|18014.41|18131.34|18011.34|10
1632676280000|2021-09-26 17:11:20|18133.9|18013.9|18132.57|18012.57|18133.9|18013.9|18132.57|18012.57|10
1632676290000|2021-09-26 17:11:30|18132.56|18012.56|18133.56|18013.56|18133.56|18013.56|18131.74|18011.74|9
1632676300000|2021-09-26 17:11:40|18133.53|18013.53|18138.08|18018.08|18138.08|18018.08|18133.53|18013.53|10
1632676310000|2021-09-26 17:11:50|18137.11|18017.11|18137.63|18017.63|18137.71|18017.71|18136.8|18016.8|10
1632676320000|2021-09-26 17:12:00|18137.56|18017.56|18135.54|18015.54|18137.56|18017.56|18135.38|18015.38|10
1632676330000|2021-09-26 17:12:10|18135.73|18015.73|18138.2|18018.2|18138.2|18018.2|18135.73|18015.73|8
1632676340000|2021-09-26 17:12:20|18138.24|18018.24|18137.54|18017.54|18138.24|18018.24|18136.84|18016.84|10
1632676350000|2021-09-26 17:12:30|18137.72|18017.72|18138.79|18018.79|18138.79|18018.79|18137.49|18017.49|9
1632676360000|2021-09-26 17:12:40|18138.92|18018.92|18141.53|18021.53|18141.53|18021.53|18138.92|18018.92|10
1632676370000|2021-09-26 17:12:50|18141.8|18021.8|18141.45|18021.45|18142.52|18022.52|18141.45|18021.45|9
1632676380000|2021-09-26 17:13:00|18141.08|18021.08|18139.26|18019.26|18141.08|18021.08|18139.26|18019.26|10
1632676390000|2021-09-26 17:13:10|18139.15|18019.15|18138.74|18018.74|18139.35|18019.35|18138.74|18018.74|10
1632676400000|2021-09-26 17:13:20|18138.72|18018.72|18138.72|18018.72|18139.08|18019.08|18138.12|18018.12|10
1632676410000|2021-09-26 17:13:30|18137.37|18017.37|18136.52|18016.52|18137.65|18017.65|18135.82|18015.82|10
1632676420000|2021-09-26 17:13:40|18136.74|18016.74|18138.23|18018.23|18138.46|18018.46|18136.74|18016.74|9
1632676430000|2021-09-26 17:13:50|18137.35|18017.35|18135.28|18015.28|18137.39|18017.39|18135.28|18015.28|10
1632676440000|2021-09-26 17:14:00|18134.93|18014.93|18133.23|18013.23|18134.93|18014.93|18133.07|18013.07|8
1632676450000|2021-09-26 17:14:10|18133.34|18013.34|18137.59|18017.59|18137.59|18017.59|18133.18|18013.18|10
1632676460000|2021-09-26 17:14:20|18138.6|18018.6|18139.08|18019.08|18139.13|18019.13|18137.58|18017.58|9
1632676470000|2021-09-26 17:14:30|18139.16|18019.16|18142.81|18022.81|18142.81|18022.81|18138.04|18018.04|10
1632676480000|2021-09-26 17:14:40|18143.24|18023.24|18144.63|18024.63|18145.28|18025.28|18143.07|18023.07|10
1632676490000|2021-09-26 17:14:50|18144.41|18024.41|18145.58|18025.58|18145.58|18025.58|18144.11|18024.11|9
1632676500000|2021-09-26 17:15:00|18146.34|18026.34|18148.81|18028.81|18149.2|18029.2|18146.34|18026.34|9
1632676510000|2021-09-26 17:15:10|18148.63|18028.63|18151.23|18031.23|18151.23|18031.23|18148.63|18028.63|10
1632676520000|2021-09-26 17:15:20|18152.23|18032.23|18152.64|18032.64|18152.73|18032.73|18152.22|18032.22|10
1632676530000|2021-09-26 17:15:30|18151.71|18031.71|18152.61|18032.61|18153.04|18033.04|18151.71|18031.71|9
1632676540000|2021-09-26 17:15:40|18152.25|18032.25|18148.13|18028.13|18152.25|18032.25|18148.13|18028.13|9
1632676550000|2021-09-26 17:15:50|18148.12|18028.12|18148.1|18028.1|18148.71|18028.71|18148.1|18028.1|9
1632676560000|2021-09-26 17:16:00|18148.22|18028.22|18145.71|18025.71|18148.22|18028.22|18145.51|18025.51|10
1632676570000|2021-09-26 17:16:10|18145.13|18025.13|18142.14|18022.14|18145.13|18025.13|18142.14|18022.14|8
1632676580000|2021-09-26 17:16:20|18142.08|18022.08|18140.76|18020.76|18142.08|18022.08|18140.7|18020.7|10
1632676590000|2021-09-26 17:16:30|18140.61|18020.61|18134.5|18014.5|18140.61|18020.61|18134.5|18014.5|10
1632676600000|2021-09-26 17:16:40|18134.97|18014.97|18133.33|18013.33|18134.97|18014.97|18132.79|18012.79|10
1632676610000|2021-09-26 17:16:50|18133.23|18013.23|18133.47|18013.47|18134.64|18014.64|18133.23|18013.23|9
1632676620000|2021-09-26 17:17:00|18133.37|18013.37|18135.39|18015.39|18135.39|18015.39|18132.92|18012.92|10
1632676630000|2021-09-26 17:17:10|18135.12|18015.12|18135.81|18015.81|18136.06|18016.06|18135.07|18015.07|9
1632676640000|2021-09-26 17:17:20|18135.84|18015.84|18138.15|18018.15|18138.29|18018.29|18135.84|18015.84|10
1632676650000|2021-09-26 17:17:30|18139.36|18019.36|18139.61|18019.61|18139.66|18019.66|18138.83|18018.83|9
1632676660000|2021-09-26 17:17:40|18140.49|18020.49|18139.98|18019.98|18142.47|18022.47|18139.98|18019.98|10
1632676670000|2021-09-26 17:17:50|18138.96|18018.96|18138.03|18018.03|18139.37|18019.37|18138.03|18018.03|7
1632676680000|2021-09-26 17:18:00|18137.95|18017.95|18139.52|18019.52|18139.73|18019.73|18137.95|18017.95|10
1632676690000|2021-09-26 17:18:10|18139.92|18019.92|18141.3|18021.3|18141.34|18021.34|18139.56|18019.56|10
1632676700000|2021-09-26 17:18:20|18141.36|18021.36|18141.81|18021.81|18142.27|18022.27|18141.36|18021.36|9
1632676710000|2021-09-26 17:18:30|18141.61|18021.61|18139.58|18019.58|18141.61|18021.61|18139.58|18019.58|10
1632676720000|2021-09-26 17:18:40|18138.74|18018.74|18137.66|18017.66|18138.74|18018.74|18137.66|18017.66|8
1632676730000|2021-09-26 17:18:50|18137.71|18017.71|18137.91|18017.91|18138.05|18018.05|18137.36|18017.36|10
1632676740000|2021-09-26 17:19:00|18137.81|18017.81|18137.07|18017.07|18137.97|18017.97|18136.98|18016.98|10
1632676750000|2021-09-26 17:19:10|18137.09|18017.09|18136.02|18016.02|18137.2|18017.2|18136.02|18016.02|7
1632676760000|2021-09-26 17:19:20|18135.46|18015.46|18135.2|18015.2|18135.67|18015.67|18135.08|18015.08|10
1632676770000|2021-09-26 17:19:30|18135.5|18015.5|18138.51|18018.51|18138.51|18018.51|18135.5|18015.5|9
1632676780000|2021-09-26 17:19:40|18138.37|18018.37|18138.4|18018.4|18139.02|18019.02|18138.23|18018.23|10
1632676790000|2021-09-26 17:19:50|18137.73|18017.73|18136.27|18016.27|18137.73|18017.73|18135.69|18015.69|10
1632676800000|2021-09-26 17:20:00|18136.4|18016.4|18136.5|18016.5|18136.51|18016.51|18136.26|18016.26|9
1632676810000|2021-09-26 17:20:10|18136.39|18016.39|18136.76|18016.76|18137.44|18017.44|18136.39|18016.39|10
1632676820000|2021-09-26 17:20:20|18136.75|18016.75|18137.97|18017.97|18138.32|18018.32|18136.7|18016.7|10
1632676830000|2021-09-26 17:20:30|18137.7|18017.7|18138.73|18018.73|18138.73|18018.73|18137.7|18017.7|9
1632676840000|2021-09-26 17:20:40|18138.74|18018.74|18143.41|18023.41|18143.47|18023.47|18138.24|18018.24|10
1632676850000|2021-09-26 17:20:50|18143.05|18023.05|18143.25|18023.25|18144.29|18024.29|18143.05|18023.05|10
1632676860000|2021-09-26 17:21:00|18143.41|18023.41|18146.45|18026.45|18146.45|18026.45|18143.41|18023.41|9
1632676870000|2021-09-26 17:21:10|18146.59|18026.59|18147.78|18027.78|18147.78|18027.78|18146.52|18026.52|9
1632676880000|2021-09-26 17:21:20|18148.19|18028.19|18145.92|18025.92|18148.19|18028.19|18145.28|18025.28|10
1632676890000|2021-09-26 17:21:30|18145.87|18025.87|18144.04|18024.04|18145.92|18025.92|18143.82|18023.82|10
1632676900000|2021-09-26 17:21:40|18143.71|18023.71|18142.48|18022.48|18143.71|18023.71|18142.48|18022.48|9
1632676910000|2021-09-26 17:21:50|18142.43|18022.43|18139.91|18019.91|18142.43|18022.43|18139.91|18019.91|10
1632676920000|2021-09-26 17:22:00|18140.08|18020.08|18139.98|18019.98|18140.18|18020.18|18139.81|18019.81|10
1632676930000|2021-09-26 17:22:10|18140.12|18020.12|18140.43|18020.43|18140.76|18020.76|18140.12|18020.12|10
1632676940000|2021-09-26 17:22:20|18139.97|18019.97|18141|18021|18141|18021|18139.84|18019.84|10
1632676950000|2021-09-26 17:22:30|18141.12|18021.12|18142.93|18022.93|18142.94|18022.94|18140.94|18020.94|10
1632676960000|2021-09-26 17:22:40|18143.12|18023.12|18147.36|18027.36|18147.52|18027.52|18143.12|18023.12|9
1632676970000|2021-09-26 17:22:50|18147.5|18027.5|18147.78|18027.78|18148.27|18028.27|18147.5|18027.5|10
1632676980000|2021-09-26 17:23:00|18147.64|18027.64|18149.87|18029.87|18149.87|18029.87|18147.6|18027.6|8
1632676990000|2021-09-26 17:23:10|18150.27|18030.27|18148.61|18028.61|18150.36|18030.36|18148.61|18028.61|10
1632677000000|2021-09-26 17:23:20|18148.55|18028.55|18146.52|18026.52|18148.55|18028.55|18146.52|18026.52|9
1632677010000|2021-09-26 17:23:30|18146.27|18026.27|18143.3|18023.3|18146.27|18026.27|18143.3|18023.3|9
1632677020000|2021-09-26 17:23:40|18145.13|18025.13|18148.29|18028.29|18148.29|18028.29|18145.13|18025.13|9
1632677030000|2021-09-26 17:23:50|18148.31|18028.31|18146.32|18026.32|18148.74|18028.74|18146.32|18026.32|10
1632677040000|2021-09-26 17:24:00|18146.5|18026.5|18144.14|18024.14|18146.5|18026.5|18144.14|18024.14|10
1632677050000|2021-09-26 17:24:10|18144.11|18024.11|18138.37|18018.37|18144.11|18024.11|18138.37|18018.37|10
1632677060000|2021-09-26 17:24:20|18137.41|18017.41|18134.3|18014.3|18137.41|18017.41|18134.3|18014.3|9
1632677070000|2021-09-26 17:24:30|18134.08|18014.08|18132.37|18012.37|18134.08|18014.08|18131.8|18011.8|10
1632677080000|2021-09-26 17:24:40|18132.2|18012.2|18131.52|18011.52|18132.2|18012.2|18131.52|18011.52|10
1632677090000|2021-09-26 17:24:50|18131.43|18011.43|18127.88|18007.88|18131.43|18011.43|18127.69|18007.69|10
1632677100000|2021-09-26 17:25:00|18127.16|18007.16|18124.24|18004.24|18127.36|18007.36|18124.16|18004.16|10
1632677110000|2021-09-26 17:25:10|18124.45|18004.45|18116.29|17996.29|18124.45|18004.45|18116.29|17996.29|10
1632677120000|2021-09-26 17:25:20|18116.16|17996.16|18113.08|17993.08|18116.16|17996.16|18113.08|17993.08|10
1632677130000|2021-09-26 17:25:30|18112.51|17992.51|18112.28|17992.28|18112.86|17992.86|18111.26|17991.26|10
1632677140000|2021-09-26 17:25:40|18112.52|17992.52|18111.5|17991.5|18112.99|17992.99|18111.5|17991.5|10
1632677150000|2021-09-26 17:25:50|18111.85|17991.85|18111.49|17991.49|18112.08|17992.08|18110.79|17990.79|10
1632677160000|2021-09-26 17:26:00|18111.39|17991.39|18109.45|17989.45|18111.39|17991.39|18109.03|17989.03|10
1632677170000|2021-09-26 17:26:10|18105.83|17985.83|18104.52|17984.52|18106.8|17986.8|18104.52|17984.52|10
1632677180000|2021-09-26 17:26:20|18103.88|17983.88|18100.69|17980.69|18103.88|17983.88|18100.69|17980.69|10
1632677190000|2021-09-26 17:26:30|18100.7|17980.7|18098.31|17978.31|18101.05|17981.05|18098.31|17978.31|10
1632677200000|2021-09-26 17:26:40|18097.67|17977.67|18094.92|17974.92|18097.67|17977.67|18094.92|17974.92|10
1632677210000|2021-09-26 17:26:50|18094.8|17974.8|18093.05|17973.05|18095.51|17975.51|18093.05|17973.05|10
1632677220000|2021-09-26 17:27:00|18092.88|17972.88|18091.39|17971.39|18092.88|17972.88|18090.91|17970.91|10
1632677230000|2021-09-26 17:27:10|18092.84|17972.84|18096.62|17976.62|18096.62|17976.62|18092.84|17972.84|10
1632677240000|2021-09-26 17:27:20|18098.31|17978.31|18100.29|17980.29|18100.29|17980.29|18098.29|17978.29|10
1632677250000|2021-09-26 17:27:30|18100.27|17980.27|18101.91|17981.91|18102.41|17982.41|18100.27|17980.27|10
1632677260000|2021-09-26 17:27:40|18101.4|17981.4|18098.52|17978.52|18101.4|17981.4|18098.14|17978.14|10
1632677270000|2021-09-26 17:27:50|18098.49|17978.49|18099.24|17979.24|18100|17980|18098.44|17978.44|10
1632677280000|2021-09-26 17:28:00|18098.39|17978.39|18097.65|17977.65|18099.69|17979.69|18097.65|17977.65|10
1632677290000|2021-09-26 17:28:10|18098.19|17978.19|18095.61|17975.61|18098.19|17978.19|18094.78|17974.78|10
1632677300000|2021-09-26 17:28:20|18095.02|17975.02|18092.81|17972.81|18095.02|17975.02|18091.66|17971.66|10
1632677310000|2021-09-26 17:28:30|18092.85|17972.85|18086.92|17966.92|18092.85|17972.85|18086.55|17966.55|10
1632677320000|2021-09-26 17:28:40|18086.63|17966.63|18085.52|17965.52|18088.1|17968.1|18085.52|17965.52|10
1632677330000|2021-09-26 17:28:50|18086.05|17966.05|18087.34|17967.34|18087.35|17967.35|18085.84|17965.84|10
1632677340000|2021-09-26 17:29:00|18087.73|17967.73|18086.75|17966.75|18088.6|17968.6|18086|17966|10
1632677350000|2021-09-26 17:29:10|18086.69|17966.69|18091.14|17971.14|18091.14|17971.14|18086.58|17966.58|10
1632677360000|2021-09-26 17:29:20|18091.39|17971.39|18087.65|17967.65|18091.75|17971.75|18087.65|17967.65|10
1632677370000|2021-09-26 17:29:30|18087.43|17967.43|18087.61|17967.61|18088.36|17968.36|18087.43|17967.43|10
1632677380000|2021-09-26 17:29:40|18086.93|17966.93|18087.55|17967.55|18087.72|17967.72|18086.28|17966.28|10
1632677390000|2021-09-26 17:29:50|18087.7|17967.7|18085.16|17965.16|18087.96|17967.96|18085.16|17965.16|10
1632677400000|2021-09-26 17:30:00|18085.92|17965.92|18081.67|17961.67|18085.92|17965.92|18081.56|17961.56|10
1632677410000|2021-09-26 17:30:10|18080.81|17960.81|18080.07|17960.07|18080.86|17960.86|18079.65|17959.65|10
1632677420000|2021-09-26 17:30:20|18079.87|17959.87|18080.05|17960.05|18080.72|17960.72|18079.87|17959.87|10
1632677430000|2021-09-26 17:30:30|18079.46|17959.46|18074.71|17954.71|18079.46|17959.46|18074.71|17954.71|10
1632677440000|2021-09-26 17:30:40|18072.74|17952.74|18070.18|17950.18|18072.74|17952.74|18069.8|17949.8|10
1632677450000|2021-09-26 17:30:50|18070.24|17950.24|18070.32|17950.32|18071.23|17951.23|18069.66|17949.66|10
1632677460000|2021-09-26 17:31:00|18069.51|17949.51|18068.07|17948.07|18069.94|17949.94|18067.4|17947.4|10
1632677470000|2021-09-26 17:31:10|18069.13|17949.13|18076.77|17956.77|18076.77|17956.77|18069.13|17949.13|10
1632677480000|2021-09-26 17:31:20|18077.62|17957.62|18080.06|17960.06|18080.17|17960.17|18077.62|17957.62|10
1632677490000|2021-09-26 17:31:30|18080.24|17960.24|18082.03|17962.03|18082.09|17962.09|18080.24|17960.24|10
1632677500000|2021-09-26 17:31:40|18082.23|17962.23|18089.51|17969.51|18089.51|17969.51|18082.23|17962.23|9
1632677510000|2021-09-26 17:31:50|18089.84|17969.84|18094.15|17974.15|18094.15|17974.15|18089.84|17969.84|10
1632677520000|2021-09-26 17:32:00|18094.47|17974.47|18095.75|17975.75|18095.75|17975.75|18094.34|17974.34|10
1632677530000|2021-09-26 17:32:10|18096.05|17976.05|18096.6|17976.6|18096.74|17976.74|18096.01|17976.01|10
1632677540000|2021-09-26 17:32:20|18097.68|17977.68|18099.36|17979.36|18099.36|17979.36|18097.68|17977.68|10
1632677550000|2021-09-26 17:32:30|18099.41|17979.41|18101.2|17981.2|18101.2|17981.2|18099.41|17979.41|10
1632677560000|2021-09-26 17:32:40|18101.14|17981.14|18101.4|17981.4|18102.04|17982.04|18100.97|17980.97|10
1632677570000|2021-09-26 17:32:50|18100.66|17980.66|18099.69|17979.69|18100.66|17980.66|18099.69|17979.69|10
1632677580000|2021-09-26 17:33:00|18099.52|17979.52|18099.47|17979.47|18100.24|17980.24|18099.06|17979.06|10
1632677590000|2021-09-26 17:33:10|18099.45|17979.45|18098.98|17978.98|18100.03|17980.03|18098.98|17978.98|9
1632677600000|2021-09-26 17:33:20|18099.79|17979.79|18100|17980|18100.16|17980.16|18099.52|17979.52|9
1632677610000|2021-09-26 17:33:30|18099.9|17979.9|18099.29|17979.29|18099.97|17979.97|18099.29|17979.29|9
1632677620000|2021-09-26 17:33:40|18099.32|17979.32|18098.74|17978.74|18099.69|17979.69|18098.74|17978.74|10
1632677630000|2021-09-26 17:33:50|18098.78|17978.78|18099.45|17979.45|18100.03|17980.03|18098.78|17978.78|8
1632677640000|2021-09-26 17:34:00|18100.05|17980.05|18095.86|17975.86|18100.15|17980.15|18095.86|17975.86|10
1632677650000|2021-09-26 17:34:10|18094.07|17974.07|18086.86|17966.86|18094.62|17974.62|18086.42|17966.42|10
1632677660000|2021-09-26 17:34:20|18086.88|17966.88|18082.9|17962.9|18086.88|17966.88|18081.53|17961.53|10
1632677670000|2021-09-26 17:34:30|18083.95|17963.95|18080.21|17960.21|18083.95|17963.95|18080.21|17960.21|10
1632677680000|2021-09-26 17:34:40|18079|17959|18075.99|17955.99|18079|17959|18075.99|17955.99|10
1632677690000|2021-09-26 17:34:50|18075.93|17955.93|18074.9|17954.9|18076.19|17956.19|18073.86|17953.86|10
1632677700000|2021-09-26 17:35:00|18074.36|17954.36|18077.15|17957.15|18077.39|17957.39|18073.98|17953.98|10
1632677710000|2021-09-26 17:35:10|18076.34|17956.34|18078.56|17958.56|18079.77|17959.77|18076.34|17956.34|10
1632677720000|2021-09-26 17:35:20|18079.74|17959.74|18085.03|17965.03|18085.03|17965.03|18078.84|17958.84|10
1632677730000|2021-09-26 17:35:30|18085.48|17965.48|18088.13|17968.13|18088.13|17968.13|18083.69|17963.69|10
1632677740000|2021-09-26 17:35:40|18091.1|17971.1|18087.85|17967.85|18091.37|17971.37|18087.85|17967.85|10
1632677750000|2021-09-26 17:35:50|18088.83|17968.83|18089.64|17969.64|18090.53|17970.53|18088.72|17968.72|10
1632677760000|2021-09-26 17:36:00|18088.77|17968.77|18090.28|17970.28|18090.9|17970.9|18088.77|17968.77|10
1632677770000|2021-09-26 17:36:10|18090.14|17970.14|18092.9|17972.9|18093.44|17973.44|18090.14|17970.14|10
1632677780000|2021-09-26 17:36:20|18091.68|17971.68|18094.61|17974.61|18094.65|17974.65|18091.31|17971.31|10
1632677790000|2021-09-26 17:36:30|18094.12|17974.12|18095.69|17975.69|18095.69|17975.69|18093.24|17973.24|10
1632677800000|2021-09-26 17:36:40|18095.15|17975.15|18096.48|17976.48|18096.69|17976.69|18094.69|17974.69|10
1632677810000|2021-09-26 17:36:50|18096.78|17976.78|18097.19|17977.19|18098.06|17978.06|18096.17|17976.17|10
1632677820000|2021-09-26 17:37:00|18098.18|17978.18|18103.79|17983.79|18103.79|17983.79|18097.58|17977.58|10
1632677830000|2021-09-26 17:37:10|18103.61|17983.61|18104.77|17984.77|18107.14|17987.14|18103.61|17983.61|10
1632677840000|2021-09-26 17:37:20|18105.09|17985.09|18103|17983|18106.03|17986.03|18102.41|17982.41|10
1632677850000|2021-09-26 17:37:30|18103.5|17983.5|18100.97|17980.97|18103.5|17983.5|18099.11|17979.11|10
1632677860000|2021-09-26 17:37:40|18100.34|17980.34|18097.39|17977.39|18100.34|17980.34|18097.39|17977.39|10
1632677870000|2021-09-26 17:37:50|18096.25|17976.25|18090.84|17970.84|18096.58|17976.58|18090.84|17970.84|10
1632677880000|2021-09-26 17:38:00|18090.59|17970.59|18088.82|17968.82|18090.59|17970.59|18087.27|17967.27|10
1632677890000|2021-09-26 17:38:10|18086.99|17966.99|18090.02|17970.02|18090.03|17970.03|18086.99|17966.99|10
1632677900000|2021-09-26 17:38:20|18090.35|17970.35|18091.82|17971.82|18094.4|17974.4|18089.62|17969.62|10
1632677910000|2021-09-26 17:38:30|18092.52|17972.52|18096.08|17976.08|18096.08|17976.08|18091.27|17971.27|10
1632677920000|2021-09-26 17:38:40|18096.73|17976.73|18096.36|17976.36|18098.3|17978.3|18096.14|17976.14|10
1632677930000|2021-09-26 17:38:50|18098.15|17978.15|18100.75|17980.75|18101.35|17981.35|18098.15|17978.15|10
1632677940000|2021-09-26 17:39:00|18101.18|17981.18|18103.11|17983.11|18103.11|17983.11|18101.18|17981.18|10
1632677950000|2021-09-26 17:39:10|18103.22|17983.22|18102.93|17982.93|18103.22|17983.22|18102.67|17982.67|9
1632677960000|2021-09-26 17:39:20|18102.74|17982.74|18101.69|17981.69|18102.74|17982.74|18101.19|17981.19|10
1632677970000|2021-09-26 17:39:30|18101.57|17981.57|18101.49|17981.49|18101.62|17981.62|18101.25|17981.25|10
1632677980000|2021-09-26 17:39:40|18100.97|17980.97|18100.01|17980.01|18100.97|17980.97|18100.01|17980.01|10
1632677990000|2021-09-26 17:39:50|18100.11|17980.11|18100.56|17980.56|18100.56|17980.56|18100.02|17980.02|10
1632678000000|2021-09-26 17:40:00|18100.84|17980.84|18103.08|17983.08|18103.08|17983.08|18100.84|17980.84|10
1632678010000|2021-09-26 17:40:10|18103.26|17983.26|18105.55|17985.55|18105.55|17985.55|18103.26|17983.26|10
1632678020000|2021-09-26 17:40:20|18105.12|17985.12|18107.18|17987.18|18107.57|17987.57|18105.12|17985.12|10
1632678030000|2021-09-26 17:40:30|18107.87|17987.87|18109.3|17989.3|18109.84|17989.84|18107.87|17987.87|10
1632678040000|2021-09-26 17:40:40|18109.48|17989.48|18111.85|17991.85|18111.85|17991.85|18109.48|17989.48|9
1632678050000|2021-09-26 17:40:50|18112.36|17992.36|18117.54|17997.54|18117.66|17997.66|18112.36|17992.36|10
1632678060000|2021-09-26 17:41:00|18117.79|17997.79|18118.26|17998.26|18118.43|17998.43|18117.79|17997.79|9
1632678070000|2021-09-26 17:41:10|18118.54|17998.54|18119.59|17999.59|18119.59|17999.59|18118.36|17998.36|9
1632678080000|2021-09-26 17:41:20|18120.04|18000.04|18119.02|17999.02|18120.06|18000.06|18119.02|17999.02|8
1632678090000|2021-09-26 17:41:30|18118.52|17998.52|18118.15|17998.15|18118.52|17998.52|18117.23|17997.23|9
1632678100000|2021-09-26 17:41:40|18118.1|17998.1|18118.43|17998.43|18119.12|17999.12|18117.82|17997.82|10
1632678110000|2021-09-26 17:41:50|18119.03|17999.03|18118.29|17998.29|18119.15|17999.15|18118.29|17998.29|9
1632678120000|2021-09-26 17:42:00|18117.99|17997.99|18118.01|17998.01|18118.2|17998.2|18117.37|17997.37|9
1632678130000|2021-09-26 17:42:10|18118.3|17998.3|18117.13|17997.13|18118.47|17998.47|18116.63|17996.63|10
1632678140000|2021-09-26 17:42:20|18117.17|17997.17|18117.11|17997.11|18117.8|17997.8|18117.1|17997.1|10
1632678150000|2021-09-26 17:42:30|18116.9|17996.9|18115.64|17995.64|18117.92|17997.92|18115.64|17995.64|10
1632678160000|2021-09-26 17:42:40|18115.62|17995.62|18116.61|17996.61|18116.76|17996.76|18115.62|17995.62|10
1632678170000|2021-09-26 17:42:50|18116.58|17996.58|18115.75|17995.75|18116.83|17996.83|18115.49|17995.49|7
1632678180000|2021-09-26 17:43:00|18115.62|17995.62|18115.85|17995.85|18116.37|17996.37|18115.53|17995.53|9
1632678190000|2021-09-26 17:43:10|18115.74|17995.74|18113.77|17993.77|18116.27|17996.27|18113.77|17993.77|9
1632678200000|2021-09-26 17:43:20|18113.11|17993.11|18111.25|17991.25|18113.11|17993.11|18110.16|17990.16|10
1632678210000|2021-09-26 17:43:30|18110.22|17990.22|18109.19|17989.19|18110.22|17990.22|18108.89|17988.89|10
1632678220000|2021-09-26 17:43:40|18109.47|17989.47|18104.56|17984.56|18109.81|17989.81|18104.56|17984.56|10
1632678230000|2021-09-26 17:43:50|18104.49|17984.49|18102.69|17982.69|18105.62|17985.62|18102.69|17982.69|10
1632678240000|2021-09-26 17:44:00|18102.5|17982.5|18101.3|17981.3|18102.72|17982.72|18101.27|17981.27|10
1632678250000|2021-09-26 17:44:10|18101.16|17981.16|18102.34|17982.34|18102.34|17982.34|18101.16|17981.16|10
1632678260000|2021-09-26 17:44:20|18102.08|17982.08|18096.44|17976.44|18102.08|17982.08|18096.44|17976.44|10
1632678270000|2021-09-26 17:44:30|18096|17976|18095.07|17975.07|18096|17976|18095.07|17975.07|10
1632678280000|2021-09-26 17:44:40|18096.2|17976.2|18094.95|17974.95|18096.2|17976.2|18094.95|17974.95|10
1632678290000|2021-09-26 17:44:50|18094.5|17974.5|18091.65|17971.65|18094.61|17974.61|18091.65|17971.65|10
1632678300000|2021-09-26 17:45:00|18091.38|17971.38|18088.09|17968.09|18091.49|17971.49|18087.31|17967.31|10
1632678310000|2021-09-26 17:45:10|18088|17968|18087.14|17967.14|18088.58|17968.58|18087.14|17967.14|9
1632678320000|2021-09-26 17:45:20|18087.67|17967.67|18085.14|17965.14|18087.76|17967.76|18084.61|17964.61|10
1632678330000|2021-09-26 17:45:30|18084.91|17964.91|18078.88|17958.88|18084.91|17964.91|18078.88|17958.88|10
1632678340000|2021-09-26 17:45:40|18078.17|17958.17|18074.22|17954.22|18078.17|17958.17|18074.22|17954.22|9
1632678350000|2021-09-26 17:45:50|18074.21|17954.21|18070.79|17950.79|18074.21|17954.21|18070.47|17950.47|10
1632678360000|2021-09-26 17:46:00|18070.4|17950.4|18070.27|17950.27|18071.27|17951.27|18070.27|17950.27|10
1632678370000|2021-09-26 17:46:10|18069.94|17949.94|18069.35|17949.35|18070.2|17950.2|18069.02|17949.02|10
1632678380000|2021-09-26 17:46:20|18069.3|17949.3|18067.98|17947.98|18069.3|17949.3|18067.98|17947.98|9
1632678390000|2021-09-26 17:46:30|18067.7|17947.7|18064.22|17944.22|18067.85|17947.85|18064.22|17944.22|10
1632678400000|2021-09-26 17:46:40|18063.67|17943.67|18062.92|17942.92|18064.25|17944.25|18062.92|17942.92|10
1632678410000|2021-09-26 17:46:50|18062.21|17942.21|18055.99|17935.99|18062.21|17942.21|18055.99|17935.99|10
1632678420000|2021-09-26 17:47:00|18056.12|17936.12|18053.52|17933.52|18056.12|17936.12|18053.52|17933.52|10
1632678430000|2021-09-26 17:47:10|18053.14|17933.14|18054.22|17934.22|18054.31|17934.31|18052.87|17932.87|10
1632678440000|2021-09-26 17:47:20|18054.5|17934.5|18056.13|17936.13|18056.13|17936.13|18054.45|17934.45|9
1632678450000|2021-09-26 17:47:30|18055.68|17935.68|18055.1|17935.1|18055.88|17935.88|18055.1|17935.1|9
1632678460000|2021-09-26 17:47:40|18055.15|17935.15|18054.83|17934.83|18055.66|17935.66|18054.8|17934.8|10
1632678470000|2021-09-26 17:47:50|18054.8|17934.8|18052.22|17932.22|18055.22|17935.22|18052.22|17932.22|10
1632678480000|2021-09-26 17:48:00|18050.56|17930.56|18051.01|17931.01|18051.02|17931.02|18050.56|17930.56|8
1632678490000|2021-09-26 17:48:10|18051.04|17931.04|18052.08|17932.08|18052.19|17932.19|18051.04|17931.04|9
1632678500000|2021-09-26 17:48:20|18052.19|17932.19|18049.52|17929.52|18052.19|17932.19|18049.27|17929.27|9
1632678510000|2021-09-26 17:48:30|18050.12|17930.12|18049.41|17929.41|18050.37|17930.37|18049.16|17929.16|10
1632678520000|2021-09-26 17:48:40|18049.35|17929.35|18048.53|17928.53|18049.5|17929.5|18048.39|17928.39|9
1632678530000|2021-09-26 17:48:50|18048.04|17928.04|18047.74|17927.74|18048.09|17928.09|18047.42|17927.42|10
1632678540000|2021-09-26 17:49:00|18047.43|17927.43|18046.61|17926.61|18047.43|17927.43|18046.4|17926.4|8
1632678550000|2021-09-26 17:49:10|18046.31|17926.31|18041.38|17921.38|18046.31|17926.31|18041.38|17921.38|10
1632678560000|2021-09-26 17:49:20|18041.45|17921.45|18037.76|17917.76|18041.45|17921.45|18037.7|17917.7|9
1632678570000|2021-09-26 17:49:30|18037.71|17917.71|18032.37|17912.37|18037.74|17917.74|18032.37|17912.37|10
1632678580000|2021-09-26 17:49:40|18031.5|17911.5|18031.79|17911.79|18032.39|17912.39|18031.27|17911.27|10
1632678590000|2021-09-26 17:49:50|18031.87|17911.87|18030.08|17910.08|18031.87|17911.87|18029.06|17909.06|10
1632678600000|2021-09-26 17:50:00|18030.29|17910.29|18030.78|17910.78|18030.78|17910.78|18029.65|17909.65|10
1632678610000|2021-09-26 17:50:10|18033.97|17913.97|18040.18|17920.18|18040.18|17920.18|18033.97|17913.97|9
1632678620000|2021-09-26 17:50:20|18039.18|17919.18|18038.86|17918.86|18039.98|17919.98|18038.49|17918.49|10
1632678630000|2021-09-26 17:50:30|18039.05|17919.05|18035.38|17915.38|18039.05|17919.05|18035.38|17915.38|10
1632678640000|2021-09-26 17:50:40|18034.86|17914.86|18035.69|17915.69|18036.18|17916.18|18034.86|17914.86|10
1632678650000|2021-09-26 17:50:50|18035.7|17915.7|18035.75|17915.75|18036.28|17916.28|18035.51|17915.51|10
1632678660000|2021-09-26 17:51:00|18035.96|17915.96|18036.29|17916.29|18037.04|17917.04|18035.96|17915.96|10
1632678670000|2021-09-26 17:51:10|18036.5|17916.5|18037.52|17917.52|18037.75|17917.75|18036.4|17916.4|10
1632678680000|2021-09-26 17:51:20|18037.49|17917.49|18038.94|17918.94|18038.94|17918.94|18037.43|17917.43|9
1632678690000|2021-09-26 17:51:30|18039.18|17919.18|18039.63|17919.63|18040.58|17920.58|18038.85|17918.85|10
1632678700000|2021-09-26 17:51:40|18039.49|17919.49|18040.28|17920.28|18040.31|17920.31|18039.32|17919.32|10
1632678710000|2021-09-26 17:51:50|18040.07|17920.07|18038.48|17918.48|18040.15|17920.15|18038.48|17918.48|9
1632678720000|2021-09-26 17:52:00|18037.88|17917.88|18040.81|17920.81|18040.81|17920.81|18037.88|17917.88|10
1632678730000|2021-09-26 17:52:10|18040.97|17920.97|18050.85|17930.85|18050.85|17930.85|18040.97|17920.97|10
1632678740000|2021-09-26 17:52:20|18052.58|17932.58|18055.77|17935.77|18055.82|17935.82|18052.44|17932.44|9
1632678750000|2021-09-26 17:52:30|18057.64|17937.64|18059.85|17939.85|18060.78|17940.78|18057.64|17937.64|9
1632678760000|2021-09-26 17:52:40|18059.47|17939.47|18057.13|17937.13|18059.54|17939.54|18057.13|17937.13|10
1632678770000|2021-09-26 17:52:50|18056.57|17936.57|18050.13|17930.13|18056.57|17936.57|18050.13|17930.13|10
1632678780000|2021-09-26 17:53:00|18046.55|17926.55|18039.38|17919.38|18046.55|17926.55|18039.38|17919.38|10
1632678790000|2021-09-26 17:53:10|18038.42|17918.42|18029.13|17909.13|18038.42|17918.42|18029.13|17909.13|10
1632678800000|2021-09-26 17:53:20|18029.2|17909.2|18028.8|17908.8|18029.2|17909.2|18027.7|17907.7|10
1632678810000|2021-09-26 17:53:30|18028.67|17908.67|18024.61|17904.61|18028.67|17908.67|18024.61|17904.61|9
1632678820000|2021-09-26 17:53:40|18024.56|17904.56|18022.78|17902.78|18025.09|17905.09|18022.73|17902.73|10
1632678830000|2021-09-26 17:53:50|18022.89|17902.89|18022.38|17902.38|18022.89|17902.89|18021.74|17901.74|8
1632678840000|2021-09-26 17:54:00|18022.26|17902.26|18017.95|17897.95|18022.26|17902.26|18017.95|17897.95|10
1632678850000|2021-09-26 17:54:10|18018.27|17898.27|18020.47|17900.47|18020.47|17900.47|18017.75|17897.75|10
1632678860000|2021-09-26 17:54:20|18020.34|17900.34|18022.99|17902.99|18022.99|17902.99|18020.34|17900.34|10
1632678870000|2021-09-26 17:54:30|18023.11|17903.11|18024.56|17904.56|18024.56|17904.56|18022.11|17902.11|9
1632678880000|2021-09-26 17:54:40|18024.65|17904.65|18028.63|17908.63|18028.63|17908.63|18024.65|17904.65|10
1632678890000|2021-09-26 17:54:50|18028.85|17908.85|18027.1|17907.1|18028.85|17908.85|18026.71|17906.71|10
1632678900000|2021-09-26 17:55:00|18027.66|17907.66|18029.02|17909.02|18029.02|17909.02|18027.55|17907.55|10
1632678910000|2021-09-26 17:55:10|18029.17|17909.17|18030.31|17910.31|18030.56|17910.56|18029.03|17909.03|10
1632678920000|2021-09-26 17:55:20|18030.74|17910.74|18032|17912|18032|17912|18030.14|17910.14|9
1632678930000|2021-09-26 17:55:30|18032.68|17912.68|18033.66|17913.66|18034|17914|18032.38|17912.38|10
1632678940000|2021-09-26 17:55:40|18032.17|17912.17|18031.82|17911.82|18032.64|17912.64|18031.82|17911.82|10
1632678950000|2021-09-26 17:55:50|18032.4|17912.4|18038.49|17918.49|18038.49|17918.49|18031.69|17911.69|10
1632678960000|2021-09-26 17:56:00|18038.53|17918.53|18039.89|17919.89|18039.89|17919.89|18038.26|17918.26|10
1632678970000|2021-09-26 17:56:10|18040.15|17920.15|18044.23|17924.23|18044.23|17924.23|18040.15|17920.15|10
1632678980000|2021-09-26 17:56:20|18043.93|17923.93|18045.32|17925.32|18045.32|17925.32|18043.75|17923.75|10
1632678990000|2021-09-26 17:56:30|18045.97|17925.97|18047.32|17927.32|18047.32|17927.32|18045.97|17925.97|9
1632679000000|2021-09-26 17:56:40|18046.99|17926.99|18048.19|17928.19|18048.19|17928.19|18046.99|17926.99|9
1632679010000|2021-09-26 17:56:50|18048.44|17928.44|18046.42|17926.42|18048.44|17928.44|18046.42|17926.42|10
1632679020000|2021-09-26 17:57:00|18046.57|17926.57|18046.59|17926.59|18046.59|17926.59|18046|17926|9
1632679030000|2021-09-26 17:57:10|18046.5|17926.5|18046.85|17926.85|18046.85|17926.85|18046.5|17926.5|9
1632679040000|2021-09-26 17:57:20|18047.05|17927.05|18049.35|17929.35|18049.58|17929.58|18047.05|17927.05|10
1632679050000|2021-09-26 17:57:30|18049.62|17929.62|18045.69|17925.69|18050.37|17930.37|18045.69|17925.69|10
1632679060000|2021-09-26 17:57:40|18046.2|17926.2|18046.83|17926.83|18046.93|17926.93|18045.8|17925.8|10
1632679070000|2021-09-26 17:57:50|18046.84|17926.84|18046.14|17926.14|18046.84|17926.84|18045.8|17925.8|7
1632679080000|2021-09-26 17:58:00|18046|17926|18046.91|17926.91|18046.91|17926.91|18046|17926|8
1632679090000|2021-09-26 17:58:10|18047.24|17927.24|18048.16|17928.16|18048.16|17928.16|18047.23|17927.23|7
1632679100000|2021-09-26 17:58:20|18048.07|17928.07|18048.38|17928.38|18048.56|17928.56|18048.07|17928.07|5
1632679110000|2021-09-26 17:58:30|18048.25|17928.25|18049.53|17929.53|18049.84|17929.84|18048.25|17928.25|10
1632679120000|2021-09-26 17:58:40|18049.69|17929.69|18049.69|17929.69|18050.48|17930.48|18049.56|17929.56|9
1632679130000|2021-09-26 17:58:50|18049.74|17929.74|18049.34|17929.34|18050.19|17930.19|18049.34|17929.34|10
1632679140000|2021-09-26 17:59:00|18049.22|17929.22|18047.6|17927.6|18049.22|17929.22|18047.6|17927.6|10
1632679150000|2021-09-26 17:59:10|18047.56|17927.56|18048.1|17928.1|18048.1|17928.1|18046.91|17926.91|10
1632679160000|2021-09-26 17:59:20|18048.19|17928.19|18050.78|17930.78|18050.78|17930.78|18048.12|17928.12|10
1632679170000|2021-09-26 17:59:30|18050.92|17930.92|18049.61|17929.61|18051.24|17931.24|18049.54|17929.54|10
1632679180000|2021-09-26 17:59:40|18049.34|17929.34|18046.08|17926.08|18049.78|17929.78|18046.02|17926.02|10
1632679190000|2021-09-26 17:59:50|18045.59|17925.59|18042.2|17922.2|18046.18|17926.18|18042.16|17922.16|10
1632679200000|2021-09-26 18:00:00|18042.17|17922.17|18042.08|17922.08|18042.55|17922.55|18041.89|17921.89|10
1632679210000|2021-09-26 18:00:10|18042.22|17922.22|18043.53|17923.53|18043.63|17923.63|18042.22|17922.22|10
1632679220000|2021-09-26 18:00:20|18044.59|17924.59|18044.34|17924.34|18044.59|17924.59|18043.65|17923.65|10
1632679230000|2021-09-26 18:00:30|18043.98|17923.98|18041.99|17921.99|18043.98|17923.98|18041.73|17921.73|10
1632679240000|2021-09-26 18:00:40|18042.03|17922.03|18041.89|17921.89|18042.17|17922.17|18041.35|17921.35|10
1632679250000|2021-09-26 18:00:50|18042.1|17922.1|18042.7|17922.7|18043.56|17923.56|18042.1|17922.1|8
1632679260000|2021-09-26 18:01:00|18042.78|17922.78|18045.16|17925.16|18045.16|17925.16|18041.12|17921.12|10
1632679270000|2021-09-26 18:01:10|18045.42|17925.42|18048.83|17928.83|18048.83|17928.83|18045.24|17925.24|9
1632679280000|2021-09-26 18:01:20|18049.3|17929.3|18052.02|17932.02|18052.02|17932.02|18049.3|17929.3|9
1632679290000|2021-09-26 18:01:30|18052.25|17932.25|18055.11|17935.11|18055.24|17935.24|18052.25|17932.25|10
1632679300000|2021-09-26 18:01:40|18055.71|17935.71|18060.64|17940.64|18060.64|17940.64|18055.71|17935.71|10
1632679310000|2021-09-26 18:01:50|18060.12|17940.12|18063.11|17943.11|18063.17|17943.17|18060.12|17940.12|9
1632679320000|2021-09-26 18:02:00|18063.18|17943.18|18062.66|17942.66|18063.18|17943.18|18062.51|17942.51|7
1632679330000|2021-09-26 18:02:10|18062.68|17942.68|18063.43|17943.43|18063.43|17943.43|18062.45|17942.45|10
1632679340000|2021-09-26 18:02:20|18063.99|17943.99|18060.57|17940.57|18063.99|17943.99|18060.56|17940.56|9
1632679350000|2021-09-26 18:02:30|18060.47|17940.47|18059.85|17939.85|18060.47|17940.47|18059.77|17939.77|8
1632679360000|2021-09-26 18:02:40|18059.74|17939.74|18060.51|17940.51|18060.67|17940.67|18059.74|17939.74|9
1632679370000|2021-09-26 18:02:50|18060.4|17940.4|18061.2|17941.2|18061.2|17941.2|18060.19|17940.19|7
1632679380000|2021-09-26 18:03:00|18061.15|17941.15|18063.09|17943.09|18063.09|17943.09|18061.12|17941.12|9
1632679390000|2021-09-26 18:03:10|18063.07|17943.07|18061.2|17941.2|18063.08|17943.08|18061.2|17941.2|8
1632679400000|2021-09-26 18:03:20|18060.93|17940.93|18063.39|17943.39|18063.41|17943.41|18060.93|17940.93|8
1632679410000|2021-09-26 18:03:30|18063.58|17943.58|18073.09|17953.09|18073.31|17953.31|18063.58|17943.58|10
1632679420000|2021-09-26 18:03:40|18073.48|17953.48|18073.94|17953.94|18074.29|17954.29|18073.23|17953.23|10
1632679430000|2021-09-26 18:03:50|18074.39|17954.39|18074.39|17954.39|18074.64|17954.64|18073.61|17953.61|10
1632679440000|2021-09-26 18:04:00|18074.66|17954.66|18073.41|17953.41|18075.91|17955.91|18073.41|17953.41|9
1632679450000|2021-09-26 18:04:10|18073.29|17953.29|18071.17|17951.17|18073.6|17953.6|18071.17|17951.17|10
1632679460000|2021-09-26 18:04:20|18071.16|17951.16|18073.23|17953.23|18073.23|17953.23|18070.4|17950.4|10
1632679470000|2021-09-26 18:04:30|18074.09|17954.09|18073.68|17953.68|18074.64|17954.64|18073.68|17953.68|9
1632679480000|2021-09-26 18:04:40|18073.4|17953.4|18073.03|17953.03|18073.4|17953.4|18072.62|17952.62|8
1632679490000|2021-09-26 18:04:50|18073.15|17953.15|18072.43|17952.43|18073.15|17953.15|18072.43|17952.43|10
1632679500000|2021-09-26 18:05:00|18072.84|17952.84|18072.58|17952.58|18072.84|17952.84|18072.58|17952.58|8
1632679510000|2021-09-26 18:05:10|18072.66|17952.66|18073.55|17953.55|18073.55|17953.55|18072.51|17952.51|8
1632679520000|2021-09-26 18:05:20|18074.52|17954.52|18074.75|17954.75|18074.94|17954.94|18074.52|17954.52|9
1632679530000|2021-09-26 18:05:30|18074.82|17954.82|18072.31|17952.31|18074.82|17954.82|18072.14|17952.14|10
1632679540000|2021-09-26 18:05:40|18072.33|17952.33|18073.1|17953.1|18073.25|17953.25|18072.31|17952.31|10
1632679550000|2021-09-26 18:05:50|18073.17|17953.17|18071.8|17951.8|18073.74|17953.74|18071.62|17951.62|10
1632679560000|2021-09-26 18:06:00|18071.68|17951.68|18074.68|17954.68|18074.68|17954.68|18071.68|17951.68|10
1632679570000|2021-09-26 18:06:10|18075.25|17955.25|18075.91|17955.91|18075.95|17955.95|18075.25|17955.25|8
1632679580000|2021-09-26 18:06:20|18075.98|17955.98|18079.06|17959.06|18079.06|17959.06|18075.98|17955.98|10
1632679590000|2021-09-26 18:06:30|18079.41|17959.41|18080.48|17960.48|18080.48|17960.48|18079.41|17959.41|10
1632679600000|2021-09-26 18:06:40|18080.64|17960.64|18082.6|17962.6|18082.6|17962.6|18080.64|17960.64|9
1632679610000|2021-09-26 18:06:50|18082.63|17962.63|18084.28|17964.28|18084.31|17964.31|18082.63|17962.63|9
1632679620000|2021-09-26 18:07:00|18086.77|17966.77|18089.5|17969.5|18090.07|17970.07|18086.77|17966.77|10
1632679630000|2021-09-26 18:07:10|18089.03|17969.03|18090.82|17970.82|18090.82|17970.82|18088.8|17968.8|9
1632679640000|2021-09-26 18:07:20|18091.14|17971.14|18094.4|17974.4|18094.4|17974.4|18091.14|17971.14|10
1632679650000|2021-09-26 18:07:30|18094.48|17974.48|18094.63|17974.63|18094.63|17974.63|18093.01|17973.01|9
1632679660000|2021-09-26 18:07:40|18094.62|17974.62|18095.52|17975.52|18095.52|17975.52|18094.62|17974.62|10
1632679670000|2021-09-26 18:07:50|18095.46|17975.46|18095.21|17975.21|18096.18|17976.18|18094.97|17974.97|9
1632679680000|2021-09-26 18:08:00|18095.12|17975.12|18098.99|17978.99|18099.1|17979.1|18095.12|17975.12|9
1632679690000|2021-09-26 18:08:10|18099.11|17979.11|18095.41|17975.41|18099.11|17979.11|18095.26|17975.26|10
1632679700000|2021-09-26 18:08:20|18095.21|17975.21|18094.17|17974.17|18095.42|17975.42|18094.05|17974.05|10
1632679710000|2021-09-26 18:08:30|18093.44|17973.44|18092.47|17972.47|18093.58|17973.58|18092.31|17972.31|10
1632679720000|2021-09-26 18:08:40|18092.51|17972.51|18090.83|17970.83|18092.52|17972.52|18090.83|17970.83|9
1632679730000|2021-09-26 18:08:50|18090.82|17970.82|18090.8|17970.8|18091.31|17971.31|18090.74|17970.74|8
1632679740000|2021-09-26 18:09:00|18090.57|17970.57|18085.94|17965.94|18090.57|17970.57|18085.77|17965.77|10
1632679750000|2021-09-26 18:09:10|18085.83|17965.83|18082.26|17962.26|18085.83|17965.83|18082.26|17962.26|10
1632679760000|2021-09-26 18:09:20|18080.92|17960.92|18076.3|17956.3|18080.92|17960.92|18076.3|17956.3|9
1632679770000|2021-09-26 18:09:30|18075.91|17955.91|18075.06|17955.06|18075.91|17955.91|18075.06|17955.06|9
1632679780000|2021-09-26 18:09:40|18075.41|17955.41|18076.08|17956.08|18076.16|17956.16|18074.55|17954.55|10
1632679790000|2021-09-26 18:09:50|18076.27|17956.27|18075.24|17955.24|18076.27|17956.27|18075.19|17955.19|10
1632679800000|2021-09-26 18:10:00|18073.9|17953.9|18071.54|17951.54|18073.9|17953.9|18071.54|17951.54|9
1632679810000|2021-09-26 18:10:10|18071.16|17951.16|18069.04|17949.04|18071.16|17951.16|18068.88|17948.88|10
1632679820000|2021-09-26 18:10:20|18068.63|17948.63|18063.91|17943.91|18068.63|17948.63|18063.91|17943.91|9
1632679830000|2021-09-26 18:10:30|18063.79|17943.79|18065.59|17945.59|18065.59|17945.59|18063.38|17943.38|10
1632679840000|2021-09-26 18:10:40|18064.94|17944.94|18063.6|17943.6|18064.94|17944.94|18063.6|17943.6|9
1632679850000|2021-09-26 18:10:50|18063.51|17943.51|18064.12|17944.12|18064.12|17944.12|18062.71|17942.71|9
1632679860000|2021-09-26 18:11:00|18064.27|17944.27|18064.21|17944.21|18064.3|17944.3|18064.18|17944.18|7
1632679870000|2021-09-26 18:11:10|18064.36|17944.36|18061.86|17941.86|18064.36|17944.36|18061.86|17941.86|10
1632679880000|2021-09-26 18:11:20|18061.85|17941.85|18060.81|17940.81|18061.85|17941.85|18060.81|17940.81|8
1632679890000|2021-09-26 18:11:30|18060.68|17940.68|18058.66|17938.66|18060.68|17940.68|18058.66|17938.66|8
1632679900000|2021-09-26 18:11:40|18058.28|17938.28|18056.4|17936.4|18058.28|17938.28|18056.33|17936.33|9
1632679910000|2021-09-26 18:11:50|18056.37|17936.37|18056.76|17936.76|18057.82|17937.82|18056.37|17936.37|9
1632679920000|2021-09-26 18:12:00|18055.9|17935.9|18051.29|17931.29|18055.9|17935.9|18051.29|17931.29|10
1632679930000|2021-09-26 18:12:10|18051.22|17931.22|18048.8|17928.8|18051.22|17931.22|18048.8|17928.8|10
1632679940000|2021-09-26 18:12:20|18048.7|17928.7|18049.28|17929.28|18049.28|17929.28|18048.15|17928.15|10
1632679950000|2021-09-26 18:12:30|18049.56|17929.56|18050.77|17930.77|18050.77|17930.77|18049.38|17929.38|10
1632679960000|2021-09-26 18:12:40|18050.59|17930.59|18050.7|17930.7|18050.94|17930.94|18050.59|17930.59|8
1632679970000|2021-09-26 18:12:50|18050.66|17930.66|18050.04|17930.04|18050.74|17930.74|18050.04|17930.04|9
1632679980000|2021-09-26 18:13:00|18050.5|17930.5|18049.3|17929.3|18050.5|17930.5|18049.18|17929.18|8
1632679990000|2021-09-26 18:13:10|18049.23|17929.23|18050.55|17930.55|18050.55|17930.55|18049.23|17929.23|10
1632680000000|2021-09-26 18:13:20|18050.87|17930.87|18051.15|17931.15|18051.38|17931.38|18050.68|17930.68|10
1632680010000|2021-09-26 18:13:30|18051.62|17931.62|18055.35|17935.35|18055.35|17935.35|18051.62|17931.62|9
1632680020000|2021-09-26 18:13:40|18055.59|17935.59|18058.51|17938.51|18058.51|17938.51|18055.59|17935.59|10
1632680030000|2021-09-26 18:13:50|18058.58|17938.58|18059.97|17939.97|18059.97|17939.97|18057.99|17937.99|10
1632680040000|2021-09-26 18:14:00|18060.32|17940.32|18060.38|17940.38|18061.85|17941.85|18060.32|17940.32|9
1632680050000|2021-09-26 18:14:10|18058.83|17938.83|18055.62|17935.62|18058.83|17938.83|18055.62|17935.62|10
1632680060000|2021-09-26 18:14:20|18055.64|17935.64|18055.71|17935.71|18056.61|17936.61|18055.52|17935.52|10
1632680070000|2021-09-26 18:14:30|18055.84|17935.84|18056.24|17936.24|18057.07|17937.07|18055.79|17935.79|9
1632680080000|2021-09-26 18:14:40|18056.1|17936.1|18053.46|17933.46|18056.1|17936.1|18053.25|17933.25|10
1632680090000|2021-09-26 18:14:50|18053.04|17933.04|18051.63|17931.63|18053.04|17933.04|18051.63|17931.63|10
1632680100000|2021-09-26 18:15:00|18051.9|17931.9|18052.49|17932.49|18052.49|17932.49|18051.9|17931.9|9
1632680110000|2021-09-26 18:15:10|18052.72|17932.72|18053.18|17933.18|18053.18|17933.18|18052.62|17932.62|10
1632680120000|2021-09-26 18:15:20|18053.19|17933.19|18053.36|17933.36|18054.52|17934.52|18052.83|17932.83|10
1632680130000|2021-09-26 18:15:30|18053.45|17933.45|18055.27|17935.27|18055.27|17935.27|18053.45|17933.45|10
1632680140000|2021-09-26 18:15:40|18055.21|17935.21|18059.88|17939.88|18059.88|17939.88|18055.21|17935.21|9
1632680150000|2021-09-26 18:15:50|18059.92|17939.92|18063.84|17943.84|18064.06|17944.06|18059.92|17939.92|10
1632680160000|2021-09-26 18:16:00|18063.54|17943.54|18065.81|17945.81|18065.81|17945.81|18063.54|17943.54|9
1632680170000|2021-09-26 18:16:10|18066.22|17946.22|18065.77|17945.77|18066.22|17946.22|18065.48|17945.48|10
1632680180000|2021-09-26 18:16:20|18065.94|17945.94|18068.84|17948.84|18068.84|17948.84|18065.94|17945.94|9
1632680190000|2021-09-26 18:16:30|18069.27|17949.27|18070.83|17950.83|18070.83|17950.83|18069.16|17949.16|9
1632680200000|2021-09-26 18:16:40|18071.34|17951.34|18072.09|17952.09|18072.09|17952.09|18071.34|17951.34|9
1632680210000|2021-09-26 18:16:50|18071.95|17951.95|18072.46|17952.46|18072.46|17952.46|18071.32|17951.32|9
1632680220000|2021-09-26 18:17:00|18072.09|17952.09|18071.19|17951.19|18073|17953|18071.19|17951.19|10
1632680230000|2021-09-26 18:17:10|18070.99|17950.99|18072.18|17952.18|18072.18|17952.18|18070.99|17950.99|10
1632680240000|2021-09-26 18:17:20|18073|17953|18072.26|17952.26|18074.68|17954.68|18072.26|17952.26|10
1632680250000|2021-09-26 18:17:30|18072.38|17952.38|18072.92|17952.92|18073.36|17953.36|18072.29|17952.29|10
1632680260000|2021-09-26 18:17:40|18072.88|17952.88|18075.61|17955.61|18075.61|17955.61|18072.82|17952.82|8
1632680270000|2021-09-26 18:17:50|18075.39|17955.39|18082.1|17962.1|18082.1|17962.1|18075.39|17955.39|10
1632680280000|2021-09-26 18:18:00|18082.31|17962.31|18086.98|17966.98|18086.98|17966.98|18082.31|17962.31|9
1632680290000|2021-09-26 18:18:10|18086.82|17966.82|18085.64|17965.64|18086.82|17966.82|18084.71|17964.71|10
1632680300000|2021-09-26 18:18:20|18085.16|17965.16|18087.43|17967.43|18088.25|17968.25|18085.16|17965.16|10
1632680310000|2021-09-26 18:18:30|18087.07|17967.07|18090.05|17970.05|18090.05|17970.05|18087.06|17967.06|10
1632680320000|2021-09-26 18:18:40|18090.02|17970.02|18089.76|17969.76|18090.19|17970.19|18089.76|17969.76|7
1632680330000|2021-09-26 18:18:50|18089.85|17969.85|18094.08|17974.08|18094.08|17974.08|18089.85|17969.85|10
1632680340000|2021-09-26 18:19:00|18093.68|17973.68|18094.02|17974.02|18094.67|17974.67|18093.68|17973.68|10
1632680350000|2021-09-26 18:19:10|18094.87|17974.87|18105.9|17985.9|18105.9|17985.9|18094.87|17974.87|10
1632680360000|2021-09-26 18:19:20|18106.13|17986.13|18110.22|17990.22|18110.51|17990.51|18106.13|17986.13|10
1632680370000|2021-09-26 18:19:30|18109.79|17989.79|18108.89|17988.89|18110.34|17990.34|18108.62|17988.62|10
1632680380000|2021-09-26 18:19:40|18108.86|17988.86|18108.87|17988.87|18110.53|17990.53|18108.72|17988.72|10
1632680390000|2021-09-26 18:19:50|18108.6|17988.6|18108.28|17988.28|18109.03|17989.03|18107.83|17987.83|9
1632680400000|2021-09-26 18:20:00|18108.33|17988.33|18107.15|17987.15|18108.33|17988.33|18107.15|17987.15|8
1632680410000|2021-09-26 18:20:10|18107.08|17987.08|18107.82|17987.82|18108.61|17988.61|18107.08|17987.08|9
1632680420000|2021-09-26 18:20:20|18107.36|17987.36|18112.91|17992.91|18112.91|17992.91|18107.36|17987.36|10
1632680430000|2021-09-26 18:20:30|18113.84|17993.84|18114.67|17994.67|18114.76|17994.76|18113.73|17993.73|10
1632680440000|2021-09-26 18:20:40|18114.69|17994.69|18117.12|17997.12|18117.12|17997.12|18114.48|17994.48|10
1632680450000|2021-09-26 18:20:50|18117.32|17997.32|18115.76|17995.76|18117.53|17997.53|18115.76|17995.76|9
1632680460000|2021-09-26 18:21:00|18115.15|17995.15|18114.4|17994.4|18115.16|17995.16|18113.89|17993.89|10
1632680470000|2021-09-26 18:21:10|18114.27|17994.27|18114.94|17994.94|18115.3|17995.3|18114.27|17994.27|10
1632680480000|2021-09-26 18:21:20|18114.74|17994.74|18113.79|17993.79|18114.96|17994.96|18113.49|17993.49|9
1632680490000|2021-09-26 18:21:30|18113.75|17993.75|18113.21|17993.21|18114.13|17994.13|18113.16|17993.16|10
1632680500000|2021-09-26 18:21:40|18113.33|17993.33|18111.95|17991.95|18113.33|17993.33|18111.95|17991.95|10
1632680510000|2021-09-26 18:21:50|18111.94|17991.94|18108.75|17988.75|18111.94|17991.94|18108.59|17988.59|10
1632680520000|2021-09-26 18:22:00|18108.65|17988.65|18106.02|17986.02|18108.81|17988.81|18106.02|17986.02|10
1632680530000|2021-09-26 18:22:10|18105.96|17985.96|18105.41|17985.41|18105.96|17985.96|18104.82|17984.82|10
1632680540000|2021-09-26 18:22:20|18104.57|17984.57|18100.9|17980.9|18104.57|17984.57|18100.9|17980.9|9
1632680550000|2021-09-26 18:22:30|18100.56|17980.56|18098.73|17978.73|18100.68|17980.68|18098.54|17978.54|10
1632680560000|2021-09-26 18:22:40|18099.06|17979.06|18097.3|17977.3|18099.06|17979.06|18097.3|17977.3|9
1632680570000|2021-09-26 18:22:50|18097.32|17977.32|18096.78|17976.78|18098.42|17978.42|18096.78|17976.78|9
1632680580000|2021-09-26 18:23:00|18096.58|17976.58|18095.97|17975.97|18096.58|17976.58|18095.6|17975.6|10
1632680590000|2021-09-26 18:23:10|18094.72|17974.72|18089.55|17969.55|18094.99|17974.99|18089.55|17969.55|10
1632680600000|2021-09-26 18:23:20|18089.71|17969.71|18087.97|17967.97|18089.71|17969.71|18087.97|17967.97|10
1632680610000|2021-09-26 18:23:30|18087.96|17967.96|18089.19|17969.19|18089.26|17969.26|18087.96|17967.96|10
1632680620000|2021-09-26 18:23:40|18089.07|17969.07|18088.86|17968.86|18089.77|17969.77|18088.86|17968.86|10
1632680630000|2021-09-26 18:23:50|18088|17968|18088.23|17968.23|18088.69|17968.69|18088|17968|9
1632680640000|2021-09-26 18:24:00|18088.42|17968.42|18088.63|17968.63|18088.75|17968.75|18088.15|17968.15|10
1632680650000|2021-09-26 18:24:10|18088.91|17968.91|18091.34|17971.34|18091.34|17971.34|18088.91|17968.91|10
1632680660000|2021-09-26 18:24:20|18092.12|17972.12|18089.9|17969.9|18092.12|17972.12|18089.67|17969.67|10
1632680670000|2021-09-26 18:24:30|18090|17970|18089.65|17969.65|18090.68|17970.68|18089.65|17969.65|10
1632680680000|2021-09-26 18:24:40|18089.92|17969.92|18089.88|17969.88|18090.19|17970.19|18089.67|17969.67|9
1632680690000|2021-09-26 18:24:50|18090.17|17970.17|18090.55|17970.55|18090.55|17970.55|18090.01|17970.01|9
1632680700000|2021-09-26 18:25:00|18090.54|17970.54|18088.12|17968.12|18091.16|17971.16|18088.12|17968.12|10
1632680710000|2021-09-26 18:25:10|18087.6|17967.6|18085.97|17965.97|18087.6|17967.6|18085.69|17965.69|9
1632680720000|2021-09-26 18:25:20|18085.77|17965.77|18084.12|17964.12|18085.77|17965.77|18083.65|17963.65|10
1632680730000|2021-09-26 18:25:30|18083.93|17963.93|18086.13|17966.13|18086.13|17966.13|18083.93|17963.93|10
1632680740000|2021-09-26 18:25:40|18086.54|17966.54|18087.63|17967.63|18087.63|17967.63|18086.54|17966.54|7
1632680750000|2021-09-26 18:25:50|18087.61|17967.61|18088.19|17968.19|18088.19|17968.19|18087.37|17967.37|9
1632680760000|2021-09-26 18:26:00|18087.76|17967.76|18087.25|17967.25|18088.02|17968.02|18087.25|17967.25|9
1632680770000|2021-09-26 18:26:10|18087.05|17967.05|18085.24|17965.24|18087.38|17967.38|18085.24|17965.24|9
1632680780000|2021-09-26 18:26:20|18084.6|17964.6|18084.54|17964.54|18084.83|17964.83|18084.21|17964.21|9
1632680790000|2021-09-26 18:26:30|18083.8|17963.8|18083.76|17963.76|18084.32|17964.32|18083.37|17963.37|10
1632680800000|2021-09-26 18:26:40|18084.07|17964.07|18085.7|17965.7|18085.7|17965.7|18084|17964|9
1632680810000|2021-09-26 18:26:50|18085.84|17965.84|18082.47|17962.47|18086.11|17966.11|18082.47|17962.47|10
1632680820000|2021-09-26 18:27:00|18080.71|17960.71|18078.29|17958.29|18080.71|17960.71|18077.47|17957.47|10
1632680830000|2021-09-26 18:27:10|18078.27|17958.27|18077.04|17957.04|18078.32|17958.32|18076.12|17956.12|10
1632680840000|2021-09-26 18:27:20|18077.25|17957.25|18077.61|17957.61|18078.73|17958.73|18077.25|17957.25|10
1632680850000|2021-09-26 18:27:30|18077.92|17957.92|18078.8|17958.8|18078.8|17958.8|18077.84|17957.84|8
1632680860000|2021-09-26 18:27:40|18078.56|17958.56|18077.27|17957.27|18079.49|17959.49|18077.27|17957.27|10
1632680870000|2021-09-26 18:27:50|18075.86|17955.86|18074.09|17954.09|18076.38|17956.38|18074.09|17954.09|9
1632680880000|2021-09-26 18:28:00|18074.08|17954.08|18074|17954|18074.23|17954.23|18073.41|17953.41|9
1632680890000|2021-09-26 18:28:10|18073.59|17953.59|18072.34|17952.34|18073.59|17953.59|18072.34|17952.34|9
1632680900000|2021-09-26 18:28:20|18072.55|17952.55|18073.1|17953.1|18073.2|17953.2|18072.42|17952.42|8
1632680910000|2021-09-26 18:28:30|18073.38|17953.38|18073.73|17953.73|18073.73|17953.73|18072.26|17952.26|9
1632680920000|2021-09-26 18:28:40|18073.76|17953.76|18074.62|17954.62|18075.07|17955.07|18073.76|17953.76|9
1632680930000|2021-09-26 18:28:50|18074.65|17954.65|18074.34|17954.34|18074.65|17954.65|18073.59|17953.59|9
1632680940000|2021-09-26 18:29:00|18074.63|17954.63|18074.75|17954.75|18074.87|17954.87|18074.62|17954.62|8
1632680950000|2021-09-26 18:29:10|18074.9|17954.9|18076.57|17956.57|18076.57|17956.57|18074.89|17954.89|10
1632680960000|2021-09-26 18:29:20|18076.7|17956.7|18077.17|17957.17|18077.17|17957.17|18076.7|17956.7|10
1632680970000|2021-09-26 18:29:30|18077.59|17957.59|18075.66|17955.66|18077.72|17957.72|18075.66|17955.66|9
1632680980000|2021-09-26 18:29:40|18075.72|17955.72|18074.83|17954.83|18075.72|17955.72|18074.82|17954.82|9
1632680990000|2021-09-26 18:29:50|18074.77|17954.77|18075.32|17955.32|18075.32|17955.32|18073.85|17953.85|10
1632681000000|2021-09-26 18:30:00|18075.52|17955.52|18075.58|17955.58|18076.67|17956.67|18075.49|17955.49|10
1632681010000|2021-09-26 18:30:10|18075.27|17955.27|18068.8|17948.8|18075.27|17955.27|18068.8|17948.8|10
1632681020000|2021-09-26 18:30:20|18068.79|17948.79|18069.53|17949.53|18069.53|17949.53|18068.79|17948.79|9
1632681030000|2021-09-26 18:30:30|18069.7|17949.7|18074.33|17954.33|18074.33|17954.33|18069.7|17949.7|10
1632681040000|2021-09-26 18:30:40|18074.38|17954.38|18077.44|17957.44|18077.44|17957.44|18074.38|17954.38|10
1632681050000|2021-09-26 18:30:50|18078.01|17958.01|18081.27|17961.27|18081.27|17961.27|18078.01|17958.01|10
1632681060000|2021-09-26 18:31:00|18081.47|17961.47|18085.36|17965.36|18085.36|17965.36|18081.47|17961.47|10
1632681070000|2021-09-26 18:31:10|18086.78|17966.78|18091.55|17971.55|18091.55|17971.55|18086.78|17966.78|10
1632681080000|2021-09-26 18:31:20|18091.77|17971.77|18095.02|17975.02|18095.02|17975.02|18091.77|17971.77|9
1632681090000|2021-09-26 18:31:30|18095.09|17975.09|18096.74|17976.74|18096.74|17976.74|18095.09|17975.09|10
1632681100000|2021-09-26 18:31:40|18096.96|17976.96|18098.17|17978.17|18098.28|17978.28|18096.96|17976.96|10
1632681110000|2021-09-26 18:31:50|18098.13|17978.13|18100.37|17980.37|18100.41|17980.41|18097.78|17977.78|10
1632681120000|2021-09-26 18:32:00|18101.05|17981.05|18102.55|17982.55|18102.93|17982.93|18101.05|17981.05|10
1632681130000|2021-09-26 18:32:10|18102.53|17982.53|18103.6|17983.6|18103.6|17983.6|18102.5|17982.5|10
1632681140000|2021-09-26 18:32:20|18103.58|17983.58|18104.23|17984.23|18104.23|17984.23|18103.41|17983.41|10
1632681150000|2021-09-26 18:32:30|18104.33|17984.33|18104.11|17984.11|18104.63|17984.63|18103.61|17983.61|10
1632681160000|2021-09-26 18:32:40|18104.09|17984.09|18104.98|17984.98|18105.1|17985.1|18104.09|17984.09|10
1632681170000|2021-09-26 18:32:50|18105.4|17985.4|18106.44|17986.44|18106.49|17986.49|18105.3|17985.3|9
1632681180000|2021-09-26 18:33:00|18106.27|17986.27|18106.49|17986.49|18106.54|17986.54|18106.1|17986.1|10
1632681190000|2021-09-26 18:33:10|18106.52|17986.52|18105.45|17985.45|18106.52|17986.52|18105.29|17985.29|10
1632681200000|2021-09-26 18:33:20|18105.37|17985.37|18106.35|17986.35|18106.35|17986.35|18105.37|17985.37|7
1632681210000|2021-09-26 18:33:30|18106.12|17986.12|18098.17|17978.17|18106.12|17986.12|18098.17|17978.17|10
1632681220000|2021-09-26 18:33:40|18098.28|17978.28|18097.39|17977.39|18098.28|17978.28|18097.17|17977.17|10
1632681230000|2021-09-26 18:33:50|18097.76|17977.76|18098.08|17978.08|18098.62|17978.62|18097.76|17977.76|10
1632681240000|2021-09-26 18:34:00|18098.12|17978.12|18095.93|17975.93|18098.48|17978.48|18095.93|17975.93|10
1632681250000|2021-09-26 18:34:10|18096.18|17976.18|18094.71|17974.71|18096.78|17976.78|18094.12|17974.12|10
1632681260000|2021-09-26 18:34:20|18094.82|17974.82|18096.7|17976.7|18096.7|17976.7|18094.12|17974.12|10
1632681270000|2021-09-26 18:34:30|18096.73|17976.73|18097.24|17977.24|18097.58|17977.58|18096.6|17976.6|8
1632681280000|2021-09-26 18:34:40|18097.42|17977.42|18096.93|17976.93|18097.74|17977.74|18096.82|17976.82|9
1632681290000|2021-09-26 18:34:50|18097.07|17977.07|18099.14|17979.14|18099.14|17979.14|18097.07|17977.07|10
1632681300000|2021-09-26 18:35:00|18099.39|17979.39|18099.84|17979.84|18099.84|17979.84|18099.39|17979.39|9
1632681310000|2021-09-26 18:35:10|18100.11|17980.11|18099.76|17979.76|18100.13|17980.13|18099.5|17979.5|10
1632681320000|2021-09-26 18:35:20|18099.86|17979.86|18099.7|17979.7|18099.97|17979.97|18099.26|17979.26|10
1632681330000|2021-09-26 18:35:30|18099.66|17979.66|18100.82|17980.82|18100.82|17980.82|18099.16|17979.16|10
1632681340000|2021-09-26 18:35:40|18100.9|17980.9|18103.33|17983.33|18103.33|17983.33|18100.05|17980.05|9
1632681350000|2021-09-26 18:35:50|18103.43|17983.43|18105.16|17985.16|18105.16|17985.16|18103.43|17983.43|9
1632681360000|2021-09-26 18:36:00|18105.14|17985.14|18104.46|17984.46|18105.16|17985.16|18104.23|17984.23|9
1632681370000|2021-09-26 18:36:10|18103.98|17983.98|18103.02|17983.02|18104.07|17984.07|18102.93|17982.93|10
1632681380000|2021-09-26 18:36:20|18102.78|17982.78|18101.07|17981.07|18102.95|17982.95|18101.07|17981.07|10
1632681390000|2021-09-26 18:36:30|18101.44|17981.44|18103.39|17983.39|18103.39|17983.39|18101.44|17981.44|10
1632681400000|2021-09-26 18:36:40|18103.25|17983.25|18101|17981|18103.25|17983.25|18101|17981|9
1632681410000|2021-09-26 18:36:50|18101.05|17981.05|18100.49|17980.49|18101.27|17981.27|18100.49|17980.49|10
1632681420000|2021-09-26 18:37:00|18100.55|17980.55|18101.98|17981.98|18102.25|17982.25|18100.55|17980.55|10
1632681430000|2021-09-26 18:37:10|18101.92|17981.92|18101.03|17981.03|18102.04|17982.04|18101.03|17981.03|9
1632681440000|2021-09-26 18:37:20|18100.53|17980.53|18101.23|17981.23|18101.23|17981.23|18100.13|17980.13|10
1632681450000|2021-09-26 18:37:30|18101.81|17981.81|18105.21|17985.21|18105.21|17985.21|18101.81|17981.81|10
1632681460000|2021-09-26 18:37:40|18105.29|17985.29|18106.44|17986.44|18106.61|17986.61|18105.29|17985.29|8
1632681470000|2021-09-26 18:37:50|18106.49|17986.49|18107.84|17987.84|18107.84|17987.84|18106.37|17986.37|10
1632681480000|2021-09-26 18:38:00|18108.08|17988.08|18109.61|17989.61|18109.61|17989.61|18108.08|17988.08|9
1632681490000|2021-09-26 18:38:10|18109.62|17989.62|18110.76|17990.76|18110.76|17990.76|18109.62|17989.62|9
1632681500000|2021-09-26 18:38:20|18111.28|17991.28|18111.7|17991.7|18111.99|17991.99|18111.28|17991.28|10
1632681510000|2021-09-26 18:38:30|18111.73|17991.73|18111.53|17991.53|18111.73|17991.73|18111.31|17991.31|8
1632681520000|2021-09-26 18:38:40|18111.82|17991.82|18112.78|17992.78|18112.78|17992.78|18111.82|17991.82|9
1632681530000|2021-09-26 18:38:50|18112.75|17992.75|18112.9|17992.9|18113.02|17993.02|18112.67|17992.67|6
1632681540000|2021-09-26 18:39:00|18113.31|17993.31|18110.58|17990.58|18113.33|17993.33|18110.58|17990.58|10
1632681550000|2021-09-26 18:39:10|18110.12|17990.12|18109.21|17989.21|18110.12|17990.12|18109.15|17989.15|10
1632681560000|2021-09-26 18:39:20|18109.27|17989.27|18112.01|17992.01|18112.01|17992.01|18109.27|17989.27|10
1632681570000|2021-09-26 18:39:30|18111.98|17991.98|18112.32|17992.32|18112.32|17992.32|18111.77|17991.77|8
1632681580000|2021-09-26 18:39:40|18112.27|17992.27|18109.97|17989.97|18112.27|17992.27|18109.97|17989.97|10
1632681590000|2021-09-26 18:39:50|18110.75|17990.75|18108.75|17988.75|18110.75|17990.75|18108.42|17988.42|10
1632681600000|2021-09-26 18:40:00|18107.16|17987.16|18105.82|17985.82|18107.16|17987.16|18104.56|17984.56|10
1632681610000|2021-09-26 18:40:10|18105.45|17985.45|18103.96|17983.96|18105.48|17985.48|18103.82|17983.82|10
1632681620000|2021-09-26 18:40:20|18103.14|17983.14|18101.5|17981.5|18103.14|17983.14|18101.37|17981.37|10
1632681630000|2021-09-26 18:40:30|18100.89|17980.89|18098.2|17978.2|18100.89|17980.89|18098.2|17978.2|9
1632681640000|2021-09-26 18:40:40|18097.69|17977.69|18097.82|17977.82|18097.87|17977.87|18096.93|17976.93|10
1632681650000|2021-09-26 18:40:50|18097.77|17977.77|18098.89|17978.89|18098.89|17978.89|18097.67|17977.67|10
1632681660000|2021-09-26 18:41:00|18098.93|17978.93|18092.95|17972.95|18098.93|17978.93|18092.75|17972.75|10
1632681670000|2021-09-26 18:41:10|18092.73|17972.73|18089.13|17969.13|18092.81|17972.81|18089.13|17969.13|10
1632681680000|2021-09-26 18:41:20|18088.69|17968.69|18087.94|17967.94|18088.69|17968.69|18087.91|17967.91|10
1632681690000|2021-09-26 18:41:30|18087.66|17967.66|18088.14|17968.14|18088.14|17968.14|18086.94|17966.94|10
1632681700000|2021-09-26 18:41:40|18088.09|17968.09|18088.91|17968.91|18088.91|17968.91|18087.91|17967.91|10
1632681710000|2021-09-26 18:41:50|18088.73|17968.73|18089.92|17969.92|18089.92|17969.92|18088.33|17968.33|9
1632681720000|2021-09-26 18:42:00|18089.91|17969.91|18086.11|17966.11|18089.91|17969.91|18086.11|17966.11|10
1632681730000|2021-09-26 18:42:10|18086.24|17966.24|18086.04|17966.04|18086.24|17966.24|18085.42|17965.42|9
1632681740000|2021-09-26 18:42:20|18086|17966|18086.92|17966.92|18087.01|17967.01|18085.9|17965.9|10
1632681750000|2021-09-26 18:42:30|18086.75|17966.75|18087.1|17967.1|18087.1|17967.1|18086.56|17966.56|10
1632681760000|2021-09-26 18:42:40|18087.23|17967.23|18086.04|17966.04|18087.23|17967.23|18085.8|17965.8|10
1632681770000|2021-09-26 18:42:50|18086.38|17966.38|18092.44|17972.44|18092.44|17972.44|18086.38|17966.38|9
1632681780000|2021-09-26 18:43:00|18092.65|17972.65|18096.81|17976.81|18096.81|17976.81|18092.65|17972.65|10
1632681790000|2021-09-26 18:43:10|18096.91|17976.91|18095.59|17975.59|18096.91|17976.91|18095.59|17975.59|10
1632681800000|2021-09-26 18:43:20|18095.05|17975.05|18093.39|17973.39|18095.73|17975.73|18093.39|17973.39|9
1632681810000|2021-09-26 18:43:30|18093.4|17973.4|18092.66|17972.66|18093.51|17973.51|18092.66|17972.66|10
1632681820000|2021-09-26 18:43:40|18092.51|17972.51|18092.15|17972.15|18092.51|17972.51|18091.76|17971.76|10
1632681830000|2021-09-26 18:43:50|18092.31|17972.31|18092.01|17972.01|18092.78|17972.78|18091.81|17971.81|10
1632681840000|2021-09-26 18:44:00|18092|17972|18090.8|17970.8|18092.04|17972.04|18090.8|17970.8|10
1632681850000|2021-09-26 18:44:10|18091.19|17971.19|18091.56|17971.56|18091.69|17971.69|18090.71|17970.71|9
1632681860000|2021-09-26 18:44:20|18091.84|17971.84|18093.52|17973.52|18093.52|17973.52|18091.84|17971.84|10
1632681870000|2021-09-26 18:44:30|18093.4|17973.4|18093.97|17973.97|18093.97|17973.97|18093.12|17973.12|10
1632681880000|2021-09-26 18:44:40|18093.76|17973.76|18093.92|17973.92|18093.92|17973.92|18093.64|17973.64|10
1632681890000|2021-09-26 18:44:50|18093.81|17973.81|18094.16|17974.16|18094.25|17974.25|18093.41|17973.41|9
1632681900000|2021-09-26 18:45:00|18094.02|17974.02|18093.47|17973.47|18094.02|17974.02|18093.21|17973.21|9
1632681910000|2021-09-26 18:45:10|18093.37|17973.37|18092.86|17972.86|18093.55|17973.55|18092.86|17972.86|10
1632681920000|2021-09-26 18:45:20|18092.71|17972.71|18093.25|17973.25|18093.28|17973.28|18092.19|17972.19|9
1632681930000|2021-09-26 18:45:30|18093.36|17973.36|18094.69|17974.69|18094.69|17974.69|18093.11|17973.11|8
1632681940000|2021-09-26 18:45:40|18094.87|17974.87|18095.36|17975.36|18095.36|17975.36|18094.59|17974.59|10
1632681950000|2021-09-26 18:45:50|18095.34|17975.34|18095.92|17975.92|18096.25|17976.25|18095.13|17975.13|10
1632681960000|2021-09-26 18:46:00|18095.98|17975.98|18098.24|17978.24|18098.24|17978.24|18095.96|17975.96|9
1632681970000|2021-09-26 18:46:10|18098.22|17978.22|18096.09|17976.09|18098.75|17978.75|18096.09|17976.09|9
1632681980000|2021-09-26 18:46:20|18096.28|17976.28|18097.88|17977.88|18097.88|17977.88|18095.99|17975.99|10
1632681990000|2021-09-26 18:46:30|18097.95|17977.95|18105.88|17985.88|18105.88|17985.88|18097.95|17977.95|10
1632682000000|2021-09-26 18:46:40|18106.29|17986.29|18109.55|17989.55|18109.86|17989.86|18106.29|17986.29|10
1632682010000|2021-09-26 18:46:50|18109.91|17989.91|18105.07|17985.07|18109.91|17989.91|18105.07|17985.07|10
1632682020000|2021-09-26 18:47:00|18103.55|17983.55|18098.12|17978.12|18103.55|17983.55|18098.12|17978.12|10
1632682030000|2021-09-26 18:47:10|18097.63|17977.63|18098.93|17978.93|18099.14|17979.14|18097.5|17977.5|10
1632682040000|2021-09-26 18:47:20|18098.75|17978.75|18097.43|17977.43|18098.75|17978.75|18097.22|17977.22|9
1632682050000|2021-09-26 18:47:30|18097.55|17977.55|18098.4|17978.4|18098.4|17978.4|18097.36|17977.36|10
1632682060000|2021-09-26 18:47:40|18098.26|17978.26|18099.54|17979.54|18099.64|17979.64|18097.51|17977.51|9
1632682070000|2021-09-26 18:47:50|18099.72|17979.72|18098.83|17978.83|18099.84|17979.84|18098.83|17978.83|10
1632682080000|2021-09-26 18:48:00|18098.62|17978.62|18098.69|17978.69|18099.41|17979.41|18097.49|17977.49|10
1632682090000|2021-09-26 18:48:10|18098.75|17978.75|18100.14|17980.14|18100.14|17980.14|18098.54|17978.54|10
1632682100000|2021-09-26 18:48:20|18100.9|17980.9|18099.48|17979.48|18101.08|17981.08|18099.48|17979.48|10
1632682110000|2021-09-26 18:48:30|18100.46|17980.46|18097.73|17977.73|18101.1|17981.1|18097.71|17977.71|10
1632682120000|2021-09-26 18:48:40|18097.62|17977.62|18098.56|17978.56|18098.56|17978.56|18097.46|17977.46|10
1632682130000|2021-09-26 18:48:50|18098.62|17978.62|18098.91|17978.91|18099.25|17979.25|18098.62|17978.62|9
1632682140000|2021-09-26 18:49:00|18098.93|17978.93|18096.42|17976.42|18098.93|17978.93|18096.42|17976.42|9
1632682150000|2021-09-26 18:49:10|18094.49|17974.49|18089.67|17969.67|18094.49|17974.49|18089.67|17969.67|10
1632682160000|2021-09-26 18:49:20|18089.92|17969.92|18087.86|17967.86|18089.92|17969.92|18087.5|17967.5|10
1632682170000|2021-09-26 18:49:30|18087.66|17967.66|18084.21|17964.21|18087.66|17967.66|18083.07|17963.07|8
1632682180000|2021-09-26 18:49:40|18083.76|17963.76|18082.85|17962.85|18084.01|17964.01|18082.85|17962.85|10
1632682190000|2021-09-26 18:49:50|18082.29|17962.29|18081.33|17961.33|18082.49|17962.49|18081.32|17961.32|9
1632682200000|2021-09-26 18:50:00|18081.4|17961.4|18081.25|17961.25|18081.74|17961.74|18081.25|17961.25|9
1632682210000|2021-09-26 18:50:10|18081.17|17961.17|18083.35|17963.35|18083.35|17963.35|18081.17|17961.17|8
1632682220000|2021-09-26 18:50:20|18083.41|17963.41|18085.25|17965.25|18086.04|17966.04|18083.41|17963.41|10
1632682230000|2021-09-26 18:50:30|18086.4|17966.4|18087.3|17967.3|18087.55|17967.55|18086.4|17966.4|10
1632682240000|2021-09-26 18:50:40|18087.32|17967.32|18086.12|17966.12|18087.61|17967.61|18086.12|17966.12|9
1632682250000|2021-09-26 18:50:50|18086.19|17966.19|18086.59|17966.59|18086.65|17966.65|18085.71|17965.71|9
1632682260000|2021-09-26 18:51:00|18086.82|17966.82|18089.78|17969.78|18089.78|17969.78|18086.82|17966.82|10
1632682270000|2021-09-26 18:51:10|18089.87|17969.87|18091.64|17971.64|18091.64|17971.64|18089.87|17969.87|7
1632682280000|2021-09-26 18:51:20|18092.06|17972.06|18093.03|17973.03|18093.03|17973.03|18091.98|17971.98|9
1632682290000|2021-09-26 18:51:30|18092.53|17972.53|18093|17973|18093|17973|18092.44|17972.44|9
1632682300000|2021-09-26 18:51:40|18093.7|17973.7|18093.75|17973.75|18095.01|17975.01|18093.7|17973.7|7
1632682310000|2021-09-26 18:51:50|18094.08|17974.08|18095.55|17975.55|18095.55|17975.55|18094.08|17974.08|8
1632682320000|2021-09-26 18:52:00|18095.56|17975.56|18097.8|17977.8|18097.99|17977.99|18095.56|17975.56|8
1632682330000|2021-09-26 18:52:10|18097.92|17977.92|18099.93|17979.93|18100.55|17980.55|18097.92|17977.92|10
1632682340000|2021-09-26 18:52:20|18100.51|17980.51|18099.05|17979.05|18100.51|17980.51|18099.03|17979.03|9
1632682350000|2021-09-26 18:52:30|18099.38|17979.38|18100|17980|18100.12|17980.12|18099.08|17979.08|9
1632682360000|2021-09-26 18:52:40|18100.05|17980.05|18100.55|17980.55|18101.54|17981.54|18100.05|17980.05|9
1632682370000|2021-09-26 18:52:50|18100.43|17980.43|18102.41|17982.41|18102.41|17982.41|18100.42|17980.42|9
1632682380000|2021-09-26 18:53:00|18102.36|17982.36|18101.21|17981.21|18102.46|17982.46|18101.21|17981.21|7
1632682390000|2021-09-26 18:53:10|18102.44|17982.44|18097.96|17977.96|18102.68|17982.68|18097.96|17977.96|9
1632682400000|2021-09-26 18:53:20|18097.93|17977.93|18094.95|17974.95|18097.93|17977.93|18094.95|17974.95|9
1632682410000|2021-09-26 18:53:30|18094.88|17974.88|18093.62|17973.62|18094.88|17974.88|18093.24|17973.24|8
1632682420000|2021-09-26 18:53:40|18092.52|17972.52|18087.45|17967.45|18092.52|17972.52|18087.45|17967.45|10
1632682430000|2021-09-26 18:53:50|18087.35|17967.35|18086.65|17966.65|18087.35|17967.35|18086.22|17966.22|9
1632682440000|2021-09-26 18:54:00|18086.56|17966.56|18085.16|17965.16|18086.8|17966.8|18085.16|17965.16|10
1632682450000|2021-09-26 18:54:10|18084.34|17964.34|18084.17|17964.17|18084.38|17964.38|18084.11|17964.11|7
1632682460000|2021-09-26 18:54:20|18084.28|17964.28|18084.19|17964.19|18084.94|17964.94|18082.61|17962.61|9
1632682470000|2021-09-26 18:54:30|18084.16|17964.16|18083.3|17963.3|18084.25|17964.25|18083.3|17963.3|9
1632682480000|2021-09-26 18:54:40|18082.94|17962.94|18077.04|17957.04|18083.05|17963.05|18077.04|17957.04|9
1632682490000|2021-09-26 18:54:50|18076.58|17956.58|18074.07|17954.07|18076.58|17956.58|18073.05|17953.05|10
1632682500000|2021-09-26 18:55:00|18074.06|17954.06|18073.92|17953.92|18074.2|17954.2|18072.15|17952.15|10
1632682510000|2021-09-26 18:55:10|18073.55|17953.55|18070.15|17950.15|18073.55|17953.55|18070.15|17950.15|10
1632682520000|2021-09-26 18:55:20|18069.52|17949.52|18068.52|17948.52|18069.65|17949.65|18068.52|17948.52|10
1632682530000|2021-09-26 18:55:30|18068.76|17948.76|18068.54|17948.54|18070.1|17950.1|18068|17948|10
1632682540000|2021-09-26 18:55:40|18068.82|17948.82|18068.06|17948.06|18068.82|17948.82|18068.06|17948.06|10
1632682550000|2021-09-26 18:55:50|18068.27|17948.27|18067.66|17947.66|18068.27|17948.27|18067.66|17947.66|8
1632682560000|2021-09-26 18:56:00|18067.54|17947.54|18068.22|17948.22|18068.22|17948.22|18065.88|17945.88|10
1632682570000|2021-09-26 18:56:10|18068.1|17948.1|18066.8|17946.8|18068.24|17948.24|18066.8|17946.8|9
1632682580000|2021-09-26 18:56:20|18066.54|17946.54|18067.01|17947.01|18067.37|17947.37|18066.54|17946.54|10
1632682590000|2021-09-26 18:56:30|18067.08|17947.08|18071.59|17951.59|18071.59|17951.59|18067.08|17947.08|10
1632682600000|2021-09-26 18:56:40|18071.44|17951.44|18070.35|17950.35|18071.58|17951.58|18070.34|17950.34|10
1632682610000|2021-09-26 18:56:50|18070.27|17950.27|18071.48|17951.48|18071.84|17951.84|18070.27|17950.27|10
1632682620000|2021-09-26 18:57:00|18071.66|17951.66|18070.81|17950.81|18072.53|17952.53|18070.81|17950.81|8
1632682630000|2021-09-26 18:57:10|18070.71|17950.71|18070.91|17950.91|18072.04|17952.04|18070.58|17950.58|10
1632682640000|2021-09-26 18:57:20|18071.57|17951.57|18071.1|17951.1|18071.57|17951.57|18071.1|17951.1|9
1632682650000|2021-09-26 18:57:30|18071.34|17951.34|18069.2|17949.2|18071.34|17951.34|18069.2|17949.2|10
1632682660000|2021-09-26 18:57:40|18069.09|17949.09|18074.8|17954.8|18074.8|17954.8|18069.08|17949.08|10
1632682670000|2021-09-26 18:57:50|18074.78|17954.78|18079.18|17959.18|18079.49|17959.49|18074.78|17954.78|10
1632682680000|2021-09-26 18:58:00|18078.96|17958.96|18079.8|17959.8|18079.98|17959.98|18078.93|17958.93|10
1632682690000|2021-09-26 18:58:10|18079.61|17959.61|18079.68|17959.68|18080.05|17960.05|18079.61|17959.61|9
1632682700000|2021-09-26 18:58:20|18079.79|17959.79|18079.58|17959.58|18079.79|17959.79|18079.38|17959.38|9
1632682710000|2021-09-26 18:58:30|18079.36|17959.36|18080.2|17960.2|18080.2|17960.2|18079.3|17959.3|8
1632682720000|2021-09-26 18:58:40|18080.39|17960.39|18080.77|17960.77|18081.02|17961.02|18080.39|17960.39|9
1632682730000|2021-09-26 18:58:50|18079.99|17959.99|18080.46|17960.46|18081.03|17961.03|18079.93|17959.93|9
1632682740000|2021-09-26 18:59:00|18079.37|17959.37|18076.68|17956.68|18079.37|17959.37|18076.68|17956.68|10
1632682750000|2021-09-26 18:59:10|18076.43|17956.43|18070.63|17950.63|18076.43|17956.43|18069.8|17949.8|10
1632682760000|2021-09-26 18:59:20|18070.4|17950.4|18070.26|17950.26|18070.55|17950.55|18070.09|17950.09|9
1632682770000|2021-09-26 18:59:30|18070.2|17950.2|18065.7|17945.7|18070.2|17950.2|18065.7|17945.7|9
1632682780000|2021-09-26 18:59:40|18065.46|17945.46|18064.68|17944.68|18065.46|17945.46|18064.15|17944.15|9
1632682790000|2021-09-26 18:59:50|18064.27|17944.27|18064.99|17944.99|18065.04|17945.04|18064.11|17944.11|9
1632682800000|2021-09-26 19:00:00|18065.02|17945.02|18065.44|17945.44|18066.27|17946.27|18065.02|17945.02|10
1632682810000|2021-09-26 19:00:10|18065.46|17945.46|18066.18|17946.18|18066.18|17946.18|18064.79|17944.79|10
1632682820000|2021-09-26 19:00:20|18066.07|17946.07|18064.68|17944.68|18066.4|17946.4|18064.63|17944.63|9
1632682830000|2021-09-26 19:00:30|18064.41|17944.41|18064.48|17944.48|18064.5|17944.5|18064.14|17944.14|10
1632682840000|2021-09-26 19:00:40|18064.1|17944.1|18061.65|17941.65|18064.1|17944.1|18061.65|17941.65|10
1632682850000|2021-09-26 19:00:50|18060.33|17940.33|18053.44|17933.44|18060.33|17940.33|18053.44|17933.44|10
1632682860000|2021-09-26 19:01:00|18052.88|17932.88|18052.46|17932.46|18053.91|17933.91|18052.46|17932.46|10
1632682870000|2021-09-26 19:01:10|18052.39|17932.39|18051.61|17931.61|18053.23|17933.23|18051.61|17931.61|10
1632682880000|2021-09-26 19:01:20|18051.53|17931.53|18051.61|17931.61|18051.75|17931.75|18049.97|17929.97|10
1632682890000|2021-09-26 19:01:30|18051.56|17931.56|18057.12|17937.12|18057.12|17937.12|18051.56|17931.56|10
1632682900000|2021-09-26 19:01:40|18057.65|17937.65|18062.08|17942.08|18062.08|17942.08|18057.65|17937.65|10
1632682910000|2021-09-26 19:01:50|18064.32|17944.32|18067.32|17947.32|18067.32|17947.32|18064.32|17944.32|10
1632682920000|2021-09-26 19:02:00|18067.28|17947.28|18067.2|17947.2|18067.28|17947.28|18066.75|17946.75|9
1632682930000|2021-09-26 19:02:10|18067.16|17947.16|18067.91|17947.91|18067.91|17947.91|18066.45|17946.45|9
1632682940000|2021-09-26 19:02:20|18067.96|17947.96|18072.96|17952.96|18072.96|17952.96|18067.96|17947.96|10
1632682950000|2021-09-26 19:02:30|18072.99|17952.99|18077.79|17957.79|18077.79|17957.79|18072.99|17952.99|10
1632682960000|2021-09-26 19:02:40|18078.48|17958.48|18083.11|17963.11|18083.11|17963.11|18078.48|17958.48|8
1632682970000|2021-09-26 19:02:50|18083.12|17963.12|18084.88|17964.88|18084.88|17964.88|18083.12|17963.12|9
1632682980000|2021-09-26 19:03:00|18084.93|17964.93|18085.37|17965.37|18085.75|17965.75|18084.69|17964.69|10
1632682990000|2021-09-26 19:03:10|18086.67|17966.67|18086.35|17966.35|18086.67|17966.67|18085.61|17965.61|10
1632683000000|2021-09-26 19:03:20|18086.51|17966.51|18087.82|17967.82|18088.1|17968.1|18086.51|17966.51|10
1632683010000|2021-09-26 19:03:30|18088.16|17968.16|18088.13|17968.13|18088.44|17968.44|18087.61|17967.61|10
1632683020000|2021-09-26 19:03:40|18088.18|17968.18|18089.22|17969.22|18089.22|17969.22|18088.15|17968.15|10
1632683030000|2021-09-26 19:03:50|18089.07|17969.07|18085.07|17965.07|18089.07|17969.07|18085.07|17965.07|10
1632683040000|2021-09-26 19:04:00|18085.28|17965.28|18084.85|17964.85|18085.28|17965.28|18084.8|17964.8|9
1632683050000|2021-09-26 19:04:10|18084.76|17964.76|18082.51|17962.51|18084.76|17964.76|18082.51|17962.51|10
1632683060000|2021-09-26 19:04:20|18082.9|17962.9|18085.37|17965.37|18085.37|17965.37|18082.88|17962.88|10
1632683070000|2021-09-26 19:04:30|18085.38|17965.38|18086.47|17966.47|18087|17967|18085.29|17965.29|9
1632683080000|2021-09-26 19:04:40|18086.6|17966.6|18087.28|17967.28|18087.73|17967.73|18086.6|17966.6|10
1632683090000|2021-09-26 19:04:50|18087.53|17967.53|18087.19|17967.19|18087.98|17967.98|18087.19|17967.19|10
1632683100000|2021-09-26 19:05:00|18087.07|17967.07|18089.51|17969.51|18089.51|17969.51|18087.07|17967.07|7
1632683110000|2021-09-26 19:05:10|18089.65|17969.65|18091.81|17971.81|18091.81|17971.81|18089.65|17969.65|9
1632683120000|2021-09-26 19:05:20|18091.97|17971.97|18090.62|17970.62|18091.97|17971.97|18090.62|17970.62|10
1632683130000|2021-09-26 19:05:30|18090.36|17970.36|18088.78|17968.78|18090.36|17970.36|18088.72|17968.72|10
1632683140000|2021-09-26 19:05:40|18088.75|17968.75|18086.05|17966.05|18088.75|17968.75|18086.05|17966.05|9
1632683150000|2021-09-26 19:05:50|18085.01|17965.01|18076.31|17956.31|18085.01|17965.01|18076.03|17956.03|10
1632683160000|2021-09-26 19:06:00|18076.33|17956.33|18073.35|17953.35|18076.33|17956.33|18073.35|17953.35|10
1632683170000|2021-09-26 19:06:10|18073.31|17953.31|18072.45|17952.45|18073.33|17953.33|18072.12|17952.12|10
1632683180000|2021-09-26 19:06:20|18072.43|17952.43|18072.63|17952.63|18072.87|17952.87|18071.99|17951.99|9
1632683190000|2021-09-26 19:06:30|18072.47|17952.47|18070.87|17950.87|18072.74|17952.74|18070.87|17950.87|10
1632683200000|2021-09-26 19:06:40|18070.49|17950.49|18065.96|17945.96|18070.49|17950.49|18065.96|17945.96|10
1632683210000|2021-09-26 19:06:50|18065.36|17945.36|18061.74|17941.74|18065.69|17945.69|18061.71|17941.71|10
1632683220000|2021-09-26 19:07:00|18061.91|17941.91|18061.76|17941.76|18062.2|17942.2|18061.72|17941.72|9
1632683230000|2021-09-26 19:07:10|18061.93|17941.93|18060.28|17940.28|18061.93|17941.93|18060.28|17940.28|10
1632683240000|2021-09-26 19:07:20|18060.34|17940.34|18054.16|17934.16|18060.34|17940.34|18054.16|17934.16|10
1632683250000|2021-09-26 19:07:30|18054.12|17934.12|18052.91|17932.91|18054.12|17934.12|18052.91|17932.91|8
1632683260000|2021-09-26 19:07:40|18053.06|17933.06|18052.81|17932.81|18053.06|17933.06|18052.58|17932.58|9
1632683270000|2021-09-26 19:07:50|18053.01|17933.01|18051.22|17931.22|18053.01|17933.01|18051.22|17931.22|9
1632683280000|2021-09-26 19:08:00|18051.21|17931.21|18049.25|17929.25|18051.21|17931.21|18049.25|17929.25|9
1632683290000|2021-09-26 19:08:10|18049.81|17929.81|18051.57|17931.57|18051.81|17931.81|18049.81|17929.81|9
1632683300000|2021-09-26 19:08:20|18052.69|17932.69|18050.53|17930.53|18053.18|17933.18|18050.39|17930.39|10
1632683310000|2021-09-26 19:08:30|18050.9|17930.9|18052.38|17932.38|18052.43|17932.43|18050.69|17930.69|10
1632683320000|2021-09-26 19:08:40|18052.24|17932.24|18051.74|17931.74|18052.28|17932.28|18051.74|17931.74|7
1632683330000|2021-09-26 19:08:50|18051.82|17931.82|18052.08|17932.08|18052.16|17932.16|18051.57|17931.57|9
1632683340000|2021-09-26 19:09:00|18052.17|17932.17|18052.46|17932.46|18052.49|17932.49|18052.01|17932.01|9
1632683350000|2021-09-26 19:09:10|18052.42|17932.42|18051.48|17931.48|18052.42|17932.42|18051.4|17931.4|8
1632683360000|2021-09-26 19:09:20|18051.34|17931.34|18048.83|17928.83|18051.34|17931.34|18048.83|17928.83|10
1632683370000|2021-09-26 19:09:30|18048.36|17928.36|18048.11|17928.11|18048.6|17928.6|18047.05|17927.05|10
1632683380000|2021-09-26 19:09:40|18047.85|17927.85|18047.6|17927.6|18048.38|17928.38|18047.6|17927.6|10
1632683390000|2021-09-26 19:09:50|18047.35|17927.35|18046.08|17926.08|18047.35|17927.35|18046.08|17926.08|9
1632683400000|2021-09-26 19:10:00|18046.23|17926.23|18046.25|17926.25|18047.35|17927.35|18046.05|17926.05|10
1632683410000|2021-09-26 19:10:10|18046.5|17926.5|18048.21|17928.21|18048.21|17928.21|18045.31|17925.31|10
1632683420000|2021-09-26 19:10:20|18048.39|17928.39|18049.98|17929.98|18049.98|17929.98|18048.39|17928.39|7
1632683430000|2021-09-26 19:10:30|18049.81|17929.81|18047.47|17927.47|18049.81|17929.81|18047.47|17927.47|9
1632683440000|2021-09-26 19:10:40|18046.37|17926.37|18043.19|17923.19|18047.41|17927.41|18042.76|17922.76|10
1632683450000|2021-09-26 19:10:50|18043.41|17923.41|18044.7|17924.7|18044.72|17924.72|18043.41|17923.41|10
1632683460000|2021-09-26 19:11:00|18044.26|17924.26|18046.32|17926.32|18046.32|17926.32|18044.26|17924.26|8
1632683470000|2021-09-26 19:11:10|18047.01|17927.01|18048.67|17928.67|18048.77|17928.77|18047.01|17927.01|9
1632683480000|2021-09-26 19:11:20|18048.53|17928.53|18053.42|17933.42|18053.42|17933.42|18048.53|17928.53|10
1632683490000|2021-09-26 19:11:30|18053.41|17933.41|18055.23|17935.23|18055.23|17935.23|18053.41|17933.41|10
1632683500000|2021-09-26 19:11:40|18053.81|17933.81|18052.7|17932.7|18053.81|17933.81|18052.64|17932.64|7
1632683510000|2021-09-26 19:11:50|18053.08|17933.08|18051.97|17931.97|18053.08|17933.08|18051.62|17931.62|10
1632683520000|2021-09-26 19:12:00|18051.94|17931.94|18051.27|17931.27|18051.94|17931.94|18050.76|17930.76|10
1632683530000|2021-09-26 19:12:10|18051.23|17931.23|18052.6|17932.6|18052.88|17932.88|18050.93|17930.93|9
1632683540000|2021-09-26 19:12:20|18053.01|17933.01|18055.83|17935.83|18055.83|17935.83|18052.81|17932.81|10
1632683550000|2021-09-26 19:12:30|18056.1|17936.1|18059.65|17939.65|18059.75|17939.75|18056.1|17936.1|9
1632683560000|2021-09-26 19:12:40|18059.7|17939.7|18059.51|17939.51|18061.18|17941.18|18059.51|17939.51|9
1632683570000|2021-09-26 19:12:50|18058.98|17938.98|18058.36|17938.36|18058.98|17938.98|18058.22|17938.22|7
1632683580000|2021-09-26 19:13:00|18058.42|17938.42|18058.04|17938.04|18058.42|17938.42|18057.64|17937.64|6
1632683590000|2021-09-26 19:13:10|18058.18|17938.18|18059.25|17939.25|18059.26|17939.26|18057.95|17937.95|9
1632683600000|2021-09-26 19:13:20|18059.02|17939.02|18061|17941|18061|17941|18058.91|17938.91|9
1632683610000|2021-09-26 19:13:30|18060.93|17940.93|18057.75|17937.75|18060.93|17940.93|18057.75|17937.75|9
1632683620000|2021-09-26 19:13:40|18058.12|17938.12|18053.28|17933.28|18058.12|17938.12|18053.28|17933.28|9
1632683630000|2021-09-26 19:13:50|18053.3|17933.3|18050.33|17930.33|18053.3|17933.3|18050.33|17930.33|10
1632683640000|2021-09-26 19:14:00|18050.11|17930.11|18049.73|17929.73|18050.11|17930.11|18049.35|17929.35|10
1632683650000|2021-09-26 19:14:10|18050.17|17930.17|18051|17931|18051.94|17931.94|18050.17|17930.17|8
1632683660000|2021-09-26 19:14:20|18050.59|17930.59|18050.09|17930.09|18050.59|17930.59|18050.09|17930.09|8
1632683670000|2021-09-26 19:14:30|18050.13|17930.13|18046.84|17926.84|18051.06|17931.06|18046.79|17926.79|9
1632683680000|2021-09-26 19:14:40|18046.97|17926.97|18043.48|17923.48|18046.97|17926.97|18043.48|17923.48|10
1632683690000|2021-09-26 19:14:50|18042.29|17922.29|18037.69|17917.69|18042.29|17922.29|18037.07|17917.07|10
1632683700000|2021-09-26 19:15:00|18037.07|17917.07|18035.1|17915.1|18037.3|17917.3|18035.1|17915.1|10
1632683710000|2021-09-26 19:15:10|18034.8|17914.8|18033.28|17913.28|18034.8|17914.8|18033.11|17913.11|8
1632683720000|2021-09-26 19:15:20|18032.97|17912.97|18030.65|17910.65|18033.08|17913.08|18030.65|17910.65|9
1632683730000|2021-09-26 19:15:30|18030.47|17910.47|18030|17910|18031.02|17911.02|18028.96|17908.96|10
1632683740000|2021-09-26 19:15:40|18029.49|17909.49|18029.53|17909.53|18029.53|17909.53|18028.86|17908.86|9
1632683750000|2021-09-26 19:15:50|18029.44|17909.44|18029.43|17909.43|18029.63|17909.63|18027.78|17907.78|10
1632683760000|2021-09-26 19:16:00|18029.49|17909.49|18031.61|17911.61|18031.61|17911.61|18029.49|17909.49|10
1632683770000|2021-09-26 19:16:10|18032.29|17912.29|18033.91|17913.91|18034.36|17914.36|18032.29|17912.29|10
1632683780000|2021-09-26 19:16:20|18035.7|17915.7|18040.31|17920.31|18040.65|17920.65|18035.7|17915.7|10
1632683790000|2021-09-26 19:16:30|18041.43|17921.43|18046.98|17926.98|18046.98|17926.98|18041.43|17921.43|9
1632683800000|2021-09-26 19:16:40|18047.64|17927.64|18050.35|17930.35|18050.35|17930.35|18047.64|17927.64|10
1632683810000|2021-09-26 19:16:50|18050.56|17930.56|18051.75|17931.75|18051.75|17931.75|18050.12|17930.12|10
1632683820000|2021-09-26 19:17:00|18052.34|17932.34|18058.08|17938.08|18058.08|17938.08|18052.34|17932.34|10
1632683830000|2021-09-26 19:17:10|18058.29|17938.29|18063.55|17943.55|18064.33|17944.33|18058.29|17938.29|10
1632683840000|2021-09-26 19:17:20|18063.64|17943.64|18063.07|17943.07|18063.88|17943.88|18063.07|17943.07|10
1632683850000|2021-09-26 19:17:30|18062.81|17942.81|18063.52|17943.52|18063.52|17943.52|18062.73|17942.73|9
1632683860000|2021-09-26 19:17:40|18063.6|17943.6|18065.16|17945.16|18065.33|17945.33|18063.6|17943.6|10
1632683870000|2021-09-26 19:17:50|18065.14|17945.14|18067.11|17947.11|18067.12|17947.12|18065.14|17945.14|9
1632683880000|2021-09-26 19:18:00|18067.19|17947.19|18067.36|17947.36|18067.5|17947.5|18067.15|17947.15|10
1632683890000|2021-09-26 19:18:10|18067.27|17947.27|18066.3|17946.3|18067.3|17947.3|18066.3|17946.3|9
1632683900000|2021-09-26 19:18:20|18066.07|17946.07|18063.88|17943.88|18066.07|17946.07|18063.88|17943.88|10
1632683910000|2021-09-26 19:18:30|18064.11|17944.11|18062.82|17942.82|18064.11|17944.11|18062.44|17942.44|10
1632683920000|2021-09-26 19:18:40|18062.74|17942.74|18062.78|17942.78|18063.34|17943.34|18062.73|17942.73|10
1632683930000|2021-09-26 19:18:50|18062.65|17942.65|18064.6|17944.6|18064.6|17944.6|18062.65|17942.65|10
1632683940000|2021-09-26 19:19:00|18065.05|17945.05|18064.36|17944.36|18065.24|17945.24|18064.27|17944.27|10
1632683950000|2021-09-26 19:19:10|18064.67|17944.67|18063.78|17943.78|18064.67|17944.67|18063.49|17943.49|9
1632683960000|2021-09-26 19:19:20|18063.94|17943.94|18060.16|17940.16|18064.54|17944.54|18060.16|17940.16|9
1632683970000|2021-09-26 19:19:30|18060.57|17940.57|18059.23|17939.23|18060.57|17940.57|18058.5|17938.5|10
1632683980000|2021-09-26 19:19:40|18059.17|17939.17|18057.84|17937.84|18059.17|17939.17|18057.84|17937.84|9
1632683990000|2021-09-26 19:19:50|18058.01|17938.01|18057.23|17937.23|18058.01|17938.01|18057.19|17937.19|10
1632684000000|2021-09-26 19:20:00|18057.33|17937.33|18056.61|17936.61|18058.09|17938.09|18056.4|17936.4|9
1632684010000|2021-09-26 19:20:10|18057.28|17937.28|18059.64|17939.64|18059.89|17939.89|18057.02|17937.02|10
1632684020000|2021-09-26 19:20:20|18060.55|17940.55|18063.87|17943.87|18064.06|17944.06|18060.55|17940.55|10
1632684030000|2021-09-26 19:20:30|18063.93|17943.93|18065.93|17945.93|18065.93|17945.93|18063.89|17943.89|10
1632684040000|2021-09-26 19:20:40|18066.15|17946.15|18067.17|17947.17|18067.36|17947.36|18066.15|17946.15|9
1632684050000|2021-09-26 19:20:50|18067.29|17947.29|18068.8|17948.8|18068.94|17948.94|18067.29|17947.29|8
1632684060000|2021-09-26 19:21:00|18068.82|17948.82|18068.58|17948.58|18069.08|17949.08|18068.58|17948.58|9
1632684070000|2021-09-26 19:21:10|18068.89|17948.89|18074.28|17954.28|18074.28|17954.28|18068.55|17948.55|10
1632684080000|2021-09-26 19:21:20|18074.16|17954.16|18074.87|17954.87|18074.87|17954.87|18073.63|17953.63|10
1632684090000|2021-09-26 19:21:30|18075.4|17955.4|18078.5|17958.5|18078.5|17958.5|18075.26|17955.26|10
1632684100000|2021-09-26 19:21:40|18078.81|17958.81|18077.51|17957.51|18079.5|17959.5|18077.48|17957.48|10
1632684110000|2021-09-26 19:21:50|18077.5|17957.5|18077.51|17957.51|18077.56|17957.56|18077.12|17957.12|8
1632684120000|2021-09-26 19:22:00|18078.01|17958.01|18075.08|17955.08|18078.01|17958.01|18074.48|17954.48|7
1632684130000|2021-09-26 19:22:10|18074.85|17954.85|18075.01|17955.01|18075.01|17955.01|18074.26|17954.26|10
1632684140000|2021-09-26 19:22:20|18075.18|17955.18|18073.52|17953.52|18075.18|17955.18|18073.07|17953.07|10
1632684150000|2021-09-26 19:22:30|18073.64|17953.64|18076.16|17956.16|18076.3|17956.3|18073.64|17953.64|9
1632684160000|2021-09-26 19:22:40|18076|17956|18075.12|17955.12|18076.09|17956.09|18074.56|17954.56|10
1632684170000|2021-09-26 19:22:50|18076.03|17956.03|18077.36|17957.36|18077.59|17957.59|18076.03|17956.03|10
1632684180000|2021-09-26 19:23:00|18077.54|17957.54|18078.84|17958.84|18078.84|17958.84|18077.54|17957.54|9
1632684190000|2021-09-26 19:23:10|18078.86|17958.86|18079.27|17959.27|18079.81|17959.81|18078.86|17958.86|10
1632684200000|2021-09-26 19:23:20|18079.1|17959.1|18078.54|17958.54|18079.16|17959.16|18078.54|17958.54|9
1632684210000|2021-09-26 19:23:30|18077.5|17957.5|18075.64|17955.64|18077.5|17957.5|18075.25|17955.25|9
1632684220000|2021-09-26 19:23:40|18075.09|17955.09|18075.13|17955.13|18076.74|17956.74|18075.09|17955.09|9
1632684230000|2021-09-26 19:23:50|18075.02|17955.02|18075.53|17955.53|18075.57|17955.57|18075.02|17955.02|9
1632684240000|2021-09-26 19:24:00|18075.56|17955.56|18075.24|17955.24|18075.56|17955.56|18075.15|17955.15|9
1632684250000|2021-09-26 19:24:10|18075.15|17955.15|18070.85|17950.85|18075.23|17955.23|18070.85|17950.85|9
1632684260000|2021-09-26 19:24:20|18069.49|17949.49|18069.29|17949.29|18069.49|17949.49|18068.25|17948.25|10
1632684270000|2021-09-26 19:24:30|18069.78|17949.78|18070.88|17950.88|18070.94|17950.94|18069.73|17949.73|10
1632684280000|2021-09-26 19:24:40|18072.06|17952.06|18074.28|17954.28|18074.28|17954.28|18072.06|17952.06|10
1632684290000|2021-09-26 19:24:50|18074.13|17954.13|18069.9|17949.9|18074.35|17954.35|18069.9|17949.9|10
1632684300000|2021-09-26 19:25:00|18069.47|17949.47|18069.94|17949.94|18069.94|17949.94|18069.47|17949.47|8
1632684310000|2021-09-26 19:25:10|18069.63|17949.63|18069.48|17949.48|18069.83|17949.83|18069.28|17949.28|8
1632684320000|2021-09-26 19:25:20|18069.3|17949.3|18068.65|17948.65|18069.7|17949.7|18068.65|17948.65|10
1632684330000|2021-09-26 19:25:30|18068.7|17948.7|18066.93|17946.93|18069.48|17949.48|18066.93|17946.93|10
1632684340000|2021-09-26 19:25:40|18066.92|17946.92|18065.39|17945.39|18066.92|17946.92|18065.39|17945.39|10
1632684350000|2021-09-26 19:25:50|18064.71|17944.71|18061.67|17941.67|18064.71|17944.71|18060.75|17940.75|10
1632684360000|2021-09-26 19:26:00|18062.58|17942.58|18072|17952|18072.37|17952.37|18062.58|17942.58|10
1632684370000|2021-09-26 19:26:10|18072.07|17952.07|18073.8|17953.8|18073.8|17953.8|18072.07|17952.07|9
1632684380000|2021-09-26 19:26:20|18073.77|17953.77|18074.03|17954.03|18074.75|17954.75|18073.59|17953.59|10
1632684390000|2021-09-26 19:26:30|18074.43|17954.43|18073.52|17953.52|18074.43|17954.43|18073.26|17953.26|10
1632684400000|2021-09-26 19:26:40|18075.11|17955.11|18082.11|17962.11|18083.02|17963.02|18075.11|17955.11|10
1632684410000|2021-09-26 19:26:50|18082.77|17962.77|18082.65|17962.65|18083.22|17963.22|18082.54|17962.54|10
1632684420000|2021-09-26 19:27:00|18082.76|17962.76|18084.3|17964.3|18085.02|17965.02|18082.53|17962.53|10
1632684430000|2021-09-26 19:27:10|18083.23|17963.23|18083.3|17963.3|18083.94|17963.94|18082.92|17962.92|10
1632684440000|2021-09-26 19:27:20|18083.57|17963.57|18082.68|17962.68|18083.97|17963.97|18081.39|17961.39|10
1632684450000|2021-09-26 19:27:30|18082.94|17962.94|18080.34|17960.34|18082.94|17962.94|18080.34|17960.34|10
1632684460000|2021-09-26 19:27:40|18080.43|17960.43|18080.89|17960.89|18081.1|17961.1|18080.14|17960.14|10
1632684470000|2021-09-26 19:27:50|18080.87|17960.87|18079.48|17959.48|18080.92|17960.92|18079.48|17959.48|8
1632684480000|2021-09-26 19:28:00|18079.42|17959.42|18079.6|17959.6|18079.71|17959.71|18078.62|17958.62|7
1632684490000|2021-09-26 19:28:10|18079.52|17959.52|18080.31|17960.31|18080.36|17960.36|18079.52|17959.52|9
1632684500000|2021-09-26 19:28:20|18079.68|17959.68|18079.77|17959.77|18080.03|17960.03|18079.6|17959.6|7
1632684510000|2021-09-26 19:28:30|18079.72|17959.72|18080.42|17960.42|18080.42|17960.42|18079.72|17959.72|8
1632684520000|2021-09-26 19:28:40|18080.3|17960.3|18081.15|17961.15|18081.51|17961.51|18079.8|17959.8|10
1632684530000|2021-09-26 19:28:50|18081.88|17961.88|18082.59|17962.59|18082.62|17962.62|18081.88|17961.88|9
1632684540000|2021-09-26 19:29:00|18082.64|17962.64|18082.56|17962.56|18082.77|17962.77|18082.02|17962.02|10
1632684550000|2021-09-26 19:29:10|18082.44|17962.44|18084.63|17964.63|18084.63|17964.63|18082.38|17962.38|9
1632684560000|2021-09-26 19:29:20|18084.67|17964.67|18083.32|17963.32|18085.02|17965.02|18083.32|17963.32|10
1632684570000|2021-09-26 19:29:30|18083.11|17963.11|18083.56|17963.56|18083.78|17963.78|18083.11|17963.11|10
1632684580000|2021-09-26 19:29:40|18083.76|17963.76|18084.83|17964.83|18085.01|17965.01|18083.76|17963.76|9
1632684590000|2021-09-26 19:29:50|18085.36|17965.36|18086.36|17966.36|18086.36|17966.36|18085.19|17965.19|9
1632684600000|2021-09-26 19:30:00|18086.39|17966.39|18084.67|17964.67|18086.4|17966.4|18084.34|17964.34|9
1632684610000|2021-09-26 19:30:10|18084.69|17964.69|18084.11|17964.11|18084.69|17964.69|18083.84|17963.84|10
1632684620000|2021-09-26 19:30:20|18084.45|17964.45|18093.47|17973.47|18093.47|17973.47|18084.45|17964.45|10
1632684630000|2021-09-26 19:30:30|18095.52|17975.52|18108.31|17988.31|18108.31|17988.31|18095.52|17975.52|10
1632684640000|2021-09-26 19:30:40|18112.4|17992.4|18115.43|17995.43|18115.43|17995.43|18112.4|17992.4|10
1632684650000|2021-09-26 19:30:50|18117.24|17997.24|18119.71|17999.71|18119.75|17999.75|18117.24|17997.24|10
1632684660000|2021-09-26 19:31:00|18120.64|18000.64|18123.23|18003.23|18123.32|18003.32|18120.64|18000.64|10
1632684670000|2021-09-26 19:31:10|18123.51|18003.51|18126.62|18006.62|18126.62|18006.62|18123.2|18003.2|10
1632684680000|2021-09-26 19:31:20|18128.66|18008.66|18136.95|18016.95|18136.95|18016.95|18128.31|18008.31|10
1632684690000|2021-09-26 19:31:30|18138.87|18018.87|18143.65|18023.65|18143.65|18023.65|18138.87|18018.87|9
1632684700000|2021-09-26 19:31:40|18143.97|18023.97|18140.92|18020.92|18144.54|18024.54|18140.92|18020.92|10
1632684710000|2021-09-26 19:31:50|18139.13|18019.13|18133.32|18013.32|18139.13|18019.13|18133.32|18013.32|10
1632684720000|2021-09-26 19:32:00|18132.74|18012.74|18130.94|18010.94|18132.74|18012.74|18129.74|18009.74|10
1632684730000|2021-09-26 19:32:10|18133.02|18013.02|18129.97|18009.97|18133.25|18013.25|18129.72|18009.72|10
1632684740000|2021-09-26 19:32:20|18129.33|18009.33|18127.29|18007.29|18129.33|18009.33|18127.29|18007.29|10
1632684750000|2021-09-26 19:32:30|18127.44|18007.44|18122.52|18002.52|18127.44|18007.44|18122.52|18002.52|10
1632684760000|2021-09-26 19:32:40|18122.45|18002.45|18118.78|17998.78|18122.45|18002.45|18118.78|17998.78|10
1632684770000|2021-09-26 19:32:50|18119.19|17999.19|18118.42|17998.42|18119.61|17999.61|18118.29|17998.29|10
1632684780000|2021-09-26 19:33:00|18118.73|17998.73|18117.75|17997.75|18118.73|17998.73|18117.09|17997.09|10
1632684790000|2021-09-26 19:33:10|18116.86|17996.86|18118.67|17998.67|18119.39|17999.39|18116.86|17996.86|9
1632684800000|2021-09-26 19:33:20|18118.81|17998.81|18118.87|17998.87|18119.27|17999.27|18118.77|17998.77|10
1632684810000|2021-09-26 19:33:30|18118.99|17998.99|18114.71|17994.71|18118.99|17998.99|18114.71|17994.71|10
1632684820000|2021-09-26 19:33:40|18113.7|17993.7|18105.58|17985.58|18113.97|17993.97|18105.58|17985.58|10
1632684830000|2021-09-26 19:33:50|18105.35|17985.35|18099.81|17979.81|18105.35|17985.35|18099.67|17979.67|10
1632684840000|2021-09-26 19:34:00|18099.07|17979.07|18095.39|17975.39|18099.07|17979.07|18095.39|17975.39|9
1632684850000|2021-09-26 19:34:10|18096.14|17976.14|18095.01|17975.01|18096.14|17976.14|18094.39|17974.39|10
1632684860000|2021-09-26 19:34:20|18094.84|17974.84|18089.5|17969.5|18094.84|17974.84|18089.5|17969.5|10
1632684870000|2021-09-26 19:34:30|18089.3|17969.3|18086.77|17966.77|18089.3|17969.3|18086.77|17966.77|10
1632684880000|2021-09-26 19:34:40|18086.72|17966.72|18085.91|17965.91|18087.48|17967.48|18085.91|17965.91|10
1632684890000|2021-09-26 19:34:50|18085.84|17965.84|18083.34|17963.34|18085.88|17965.88|18083.34|17963.34|10
1632684900000|2021-09-26 19:35:00|18083.38|17963.38|18083.08|17963.08|18083.47|17963.47|18082.72|17962.72|7
1632684910000|2021-09-26 19:35:10|18083.39|17963.39|18084.05|17964.05|18085.04|17965.04|18083.39|17963.39|10
1632684920000|2021-09-26 19:35:20|18083.65|17963.65|18081.61|17961.61|18084.07|17964.07|18081.47|17961.47|10
1632684930000|2021-09-26 19:35:30|18081.19|17961.19|18078.04|17958.04|18081.19|17961.19|18078.04|17958.04|10
1632684940000|2021-09-26 19:35:40|18076.76|17956.76|18074.69|17954.69|18076.76|17956.76|18074.69|17954.69|9
1632684950000|2021-09-26 19:35:50|18074.23|17954.23|18071|17951|18074.23|17954.23|18071|17951|10
1632684960000|2021-09-26 19:36:00|18071.39|17951.39|18071.79|17951.79|18072.49|17952.49|18071.39|17951.39|9
1632684970000|2021-09-26 19:36:10|18072.37|17952.37|18070.05|17950.05|18072.6|17952.6|18070.05|17950.05|9
1632684980000|2021-09-26 19:36:20|18069.78|17949.78|18062.8|17942.8|18069.78|17949.78|18062.8|17942.8|10
1632684990000|2021-09-26 19:36:30|18062.46|17942.46|18063.93|17943.93|18064.28|17944.28|18062.46|17942.46|10
1632685000000|2021-09-26 19:36:40|18064.56|17944.56|18063.81|17943.81|18064.89|17944.89|18063.81|17943.81|9
1632685010000|2021-09-26 19:36:50|18063.52|17943.52|18068.3|17948.3|18068.3|17948.3|18063.48|17943.48|10
1632685020000|2021-09-26 19:37:00|18069.26|17949.26|18069.13|17949.13|18069.57|17949.57|18068.97|17948.97|10
1632685030000|2021-09-26 19:37:10|18070.71|17950.71|18078.32|17958.32|18078.32|17958.32|18070.71|17950.71|10
1632685040000|2021-09-26 19:37:20|18078.71|17958.71|18085.31|17965.31|18085.78|17965.78|18078.71|17958.71|10
1632685050000|2021-09-26 19:37:30|18087.37|17967.37|18090.81|17970.81|18090.81|17970.81|18086.99|17966.99|10
1632685060000|2021-09-26 19:37:40|18092.24|17972.24|18095.72|17975.72|18095.85|17975.85|18092.24|17972.24|10
1632685070000|2021-09-26 19:37:50|18095.47|17975.47|18097.31|17977.31|18097.58|17977.58|18095.47|17975.47|10
1632685080000|2021-09-26 19:38:00|18097.71|17977.71|18096.93|17976.93|18097.71|17977.71|18096.81|17976.81|10
1632685090000|2021-09-26 19:38:10|18096.71|17976.71|18094.74|17974.74|18097.37|17977.37|18094.74|17974.74|10
1632685100000|2021-09-26 19:38:20|18094.22|17974.22|18091.42|17971.42|18094.22|17974.22|18091.42|17971.42|10
1632685110000|2021-09-26 19:38:30|18091.23|17971.23|18092.69|17972.69|18092.69|17972.69|18091.14|17971.14|9
1632685120000|2021-09-26 19:38:40|18092.39|17972.39|18090.96|17970.96|18092.39|17972.39|18090.92|17970.92|10
1632685130000|2021-09-26 19:38:50|18090.48|17970.48|18087.97|17967.97|18090.48|17970.48|18087.91|17967.91|10
1632685140000|2021-09-26 19:39:00|18086.73|17966.73|18086.11|17966.11|18086.73|17966.73|18085.69|17965.69|10
1632685150000|2021-09-26 19:39:10|18086.44|17966.44|18092.02|17964.02|18092.02|17966.54|18086.44|17962.54|11
1632685160000|2021-09-26 19:39:20|18092.37|17964.37|18089.4|17961.4|18092.37|17964.37|18089.4|17961.4|10
1632685170000|2021-09-26 19:39:30|18090.25|17962.25|18090.65|17962.65|18090.65|17962.65|18089.71|17961.71|10
1632685180000|2021-09-26 19:39:40|18090.64|17962.64|18094.42|17966.42|18094.42|17966.42|18090.64|17962.64|10
1632685190000|2021-09-26 19:39:50|18094.49|17966.49|18096.68|17968.68|18096.92|17968.92|18094.49|17966.49|9
1632685200000|2021-09-26 19:40:00|18097.09|17969.09|18100.9|17972.9|18100.9|17972.9|18097.09|17969.09|10
1632685210000|2021-09-26 19:40:10|18100.97|17972.97|18101.41|17973.41|18101.56|17973.56|18100.08|17972.08|10
1632685220000|2021-09-26 19:40:20|18100.21|17972.21|18099.81|17971.81|18100.7|17972.7|18099.07|17971.07|10
1632685230000|2021-09-26 19:40:30|18099.75|17971.75|18100.48|17972.48|18100.57|17972.57|18099.66|17971.66|10
1632685240000|2021-09-26 19:40:40|18100.56|17972.56|18101.81|17973.81|18101.81|17973.81|18100.56|17972.56|10
1632685250000|2021-09-26 19:40:50|18101.54|17973.54|18104.25|17976.25|18104.25|17976.25|18101.54|17973.54|10
1632685260000|2021-09-26 19:41:00|18103.92|17975.92|18104.25|17976.25|18104.51|17976.51|18103.92|17975.92|9
1632685270000|2021-09-26 19:41:10|18103.47|17975.47|18104.04|17976.04|18104.04|17976.04|18103.34|17975.34|10
1632685280000|2021-09-26 19:41:20|18104.2|17976.2|18101.82|17973.82|18104.22|17976.22|18101.82|17973.82|10
1632685290000|2021-09-26 19:41:30|18101.66|17973.66|18107.7|17979.7|18107.7|17979.7|18101.45|17973.45|10
1632685300000|2021-09-26 19:41:40|18107.61|17979.61|18109.39|17981.39|18109.39|17981.39|18107.61|17979.61|10
1632685310000|2021-09-26 19:41:50|18109.33|17981.33|18110.65|17982.65|18110.72|17982.72|18109.33|17981.33|9
1632685320000|2021-09-26 19:42:00|18110.63|17982.63|18111.09|17983.09|18111.09|17983.09|18109.48|17981.48|10
1632685330000|2021-09-26 19:42:10|18111.18|17983.18|18116.7|17988.7|18116.7|17988.7|18111.18|17983.18|10
1632685340000|2021-09-26 19:42:20|18116.97|17988.97|18118.49|17990.49|18118.56|17990.56|18116.97|17988.97|10
1632685350000|2021-09-26 19:42:30|18118.65|17990.65|18120.55|17992.55|18120.55|17992.55|18118.27|17990.27|9
1632685360000|2021-09-26 19:42:40|18122.31|17994.31|18124.91|17996.91|18124.91|17996.91|18122.31|17994.31|10
1632685370000|2021-09-26 19:42:50|18125.12|17997.12|18127.21|17999.21|18127.9|17999.9|18125.12|17997.12|10
1632685380000|2021-09-26 19:43:00|18127.36|17999.36|18128.78|18000.78|18129.02|18001.02|18127.31|17999.31|10
1632685390000|2021-09-26 19:43:10|18129.91|18001.91|18130.09|18002.09|18131.38|18003.38|18129.91|18001.91|10
1632685400000|2021-09-26 19:43:20|18129.84|18001.84|18125.07|17997.07|18129.84|18001.84|18125.07|17997.07|10
1632685410000|2021-09-26 19:43:30|18124.88|17996.88|18124.89|17996.89|18125.32|17997.32|18124.78|17996.78|10
1632685420000|2021-09-26 19:43:40|18125.08|17997.08|18124.77|17996.77|18125.46|17997.46|18124.71|17996.71|10
1632685430000|2021-09-26 19:43:50|18124.76|17996.76|18125.81|17997.81|18125.81|17997.81|18124.76|17996.76|10
1632685440000|2021-09-26 19:44:00|18125.93|17997.93|18126.82|17998.82|18126.89|17998.89|18125.86|17997.86|10
1632685450000|2021-09-26 19:44:10|18126.85|17998.85|18126.87|17998.87|18127.43|17999.43|18126.85|17998.85|10
1632685460000|2021-09-26 19:44:20|18126.68|17998.68|18126.76|17998.76|18126.9|17998.9|18126.36|17998.36|9
1632685470000|2021-09-26 19:44:30|18127.28|17999.28|18132.53|18004.53|18132.53|18004.53|18127.28|17999.28|10
1632685480000|2021-09-26 19:44:40|18133.07|18005.07|18135.29|18007.29|18135.29|18007.29|18133.07|18005.07|10
1632685490000|2021-09-26 19:44:50|18135.73|18007.73|18139.49|18011.49|18139.49|18011.49|18135.73|18007.73|9
1632685500000|2021-09-26 19:45:00|18139.37|18011.37|18142.06|18014.06|18142.06|18014.06|18139.37|18011.37|6
1632685510000|2021-09-26 19:45:10|18142.01|18014.01|18140.31|18012.31|18142.01|18014.01|18140.18|18012.18|9
1632685520000|2021-09-26 19:45:20|18139.98|18011.98|18139.73|18011.73|18140.54|18012.54|18138.84|18010.84|10
1632685530000|2021-09-26 19:45:30|18139.61|18011.61|18139.91|18011.91|18140.2|18012.2|18139.46|18011.46|9
1632685540000|2021-09-26 19:45:40|18140.23|18012.23|18138.95|18010.95|18140.23|18012.23|18138.88|18010.88|10
1632685550000|2021-09-26 19:45:50|18138.67|18010.67|18141.47|18013.47|18141.47|18013.47|18138.67|18010.67|10
1632685560000|2021-09-26 19:46:00|18141.44|18013.44|18144.39|18016.39|18144.52|18016.52|18140.88|18012.88|10
1632685570000|2021-09-26 19:46:10|18145.35|18017.35|18153.29|18025.29|18153.29|18025.29|18145.35|18017.35|10
1632685580000|2021-09-26 19:46:20|18153.67|18025.67|18154.25|18026.25|18154.91|18026.91|18153.67|18025.67|10
1632685590000|2021-09-26 19:46:30|18154.29|18026.29|18154.26|18026.26|18155.45|18027.45|18154.26|18026.26|9
1632685600000|2021-09-26 19:46:40|18153.29|18025.29|18151.33|18023.33|18153.29|18025.29|18150.32|18022.32|10
1632685610000|2021-09-26 19:46:50|18151.39|18023.39|18151.74|18023.74|18152.74|18024.74|18150.87|18022.87|10
1632685620000|2021-09-26 19:47:00|18152.64|18024.64|18151.79|18023.79|18153.11|18025.11|18151.79|18023.79|10
1632685630000|2021-09-26 19:47:10|18151.5|18023.5|18150.23|18022.23|18151.63|18023.63|18149.72|18021.72|10
1632685640000|2021-09-26 19:47:20|18150.36|18022.36|18146.57|18018.57|18150.36|18022.36|18146.57|18018.57|10
1632685650000|2021-09-26 19:47:30|18146.58|18018.58|18147.94|18019.94|18148.03|18020.03|18146.58|18018.58|9
1632685660000|2021-09-26 19:47:40|18148.35|18020.35|18146.48|18018.48|18148.45|18020.45|18146.48|18018.48|10
1632685670000|2021-09-26 19:47:50|18146.88|18018.88|18145.94|18017.94|18147.13|18019.13|18145.94|18017.94|8
1632685680000|2021-09-26 19:48:00|18145.75|18017.75|18143.26|18015.26|18145.75|18017.75|18143.26|18015.26|10
1632685690000|2021-09-26 19:48:10|18142.64|18014.64|18145.53|18017.53|18145.58|18017.58|18142.64|18014.64|10
1632685700000|2021-09-26 19:48:20|18145.87|18017.87|18145.5|18017.5|18145.87|18017.87|18144.45|18016.45|10
1632685710000|2021-09-26 19:48:30|18145.56|18017.56|18146.01|18018.01|18147.72|18019.72|18145.26|18017.26|10
1632685720000|2021-09-26 19:48:40|18146.75|18018.75|18144.46|18016.46|18146.84|18018.84|18144.46|18016.46|10
1632685730000|2021-09-26 19:48:50|18144.2|18016.2|18138.59|18010.59|18144.2|18016.2|18138.59|18010.59|8
1632685740000|2021-09-26 19:49:00|18138.02|18010.02|18137.02|18009.02|18138.74|18010.74|18137.02|18009.02|10
1632685750000|2021-09-26 19:49:10|18136.32|18008.32|18136.06|18008.06|18136.85|18008.85|18135.71|18007.71|10
1632685760000|2021-09-26 19:49:20|18135.99|18007.99|18136.29|18008.29|18136.29|18008.29|18135.46|18007.46|9
1632685770000|2021-09-26 19:49:30|18136.28|18008.28|18135.29|18007.29|18136.28|18008.28|18135.29|18007.29|8
1632685780000|2021-09-26 19:49:40|18135.28|18007.28|18135.36|18007.36|18135.42|18007.42|18135.1|18007.1|8
1632685790000|2021-09-26 19:49:50|18135.16|18007.16|18132.46|18004.46|18135.16|18007.16|18132.46|18004.46|9
1632685800000|2021-09-26 19:50:00|18132.37|18004.37|18128.56|18000.56|18132.42|18004.42|18128.56|18000.56|10
1632685810000|2021-09-26 19:50:10|18128.5|18000.5|18127.12|17999.12|18128.5|18000.5|18127.12|17999.12|10
1632685820000|2021-09-26 19:50:20|18127.1|17999.1|18126.25|17998.25|18127.1|17999.1|18126.25|17998.25|9
1632685830000|2021-09-26 19:50:30|18126.39|17998.39|18125.19|17997.19|18127.05|17999.05|18125.19|17997.19|10
1632685840000|2021-09-26 19:50:40|18124.92|17996.92|18125.09|17997.09|18125.26|17997.26|18124.66|17996.66|10
1632685850000|2021-09-26 19:50:50|18124.59|17996.59|18121.31|17993.31|18124.59|17996.59|18121.28|17993.28|8
1632685860000|2021-09-26 19:51:00|18121.06|17993.06|18121.39|17993.39|18121.39|17993.39|18120.95|17992.95|9
1632685870000|2021-09-26 19:51:10|18121.21|17993.21|18121.42|17993.42|18121.59|17993.59|18121.19|17993.19|10
1632685880000|2021-09-26 19:51:20|18121.49|17993.49|18121.83|17993.83|18121.83|17993.83|18121.2|17993.2|10
1632685890000|2021-09-26 19:51:30|18121.87|17993.87|18121.26|17993.26|18121.91|17993.91|18121.03|17993.03|10
1632685900000|2021-09-26 19:51:40|18121.3|17993.3|18120.88|17992.88|18122.15|17994.15|18120.3|17992.3|10
1632685910000|2021-09-26 19:51:50|18120.94|17992.94|18120.93|17992.93|18121.3|17993.3|18120.93|17992.93|8
1632685920000|2021-09-26 19:52:00|18120.04|17992.04|18119.44|17991.44|18120.1|17992.1|18119.44|17991.44|10
1632685930000|2021-09-26 19:52:10|18119.4|17991.4|18120.06|17992.06|18120.24|17992.24|18119.4|17991.4|10
1632685940000|2021-09-26 19:52:20|18119.92|17991.92|18119.72|17991.72|18119.92|17991.92|18119.14|17991.14|9
1632685950000|2021-09-26 19:52:30|18119.71|17991.71|18114.4|17986.4|18119.71|17991.71|18114|17986|10
1632685960000|2021-09-26 19:52:40|18114.3|17986.3|18113.69|17985.69|18114.3|17986.3|18113.25|17985.25|10
1632685970000|2021-09-26 19:52:50|18113.57|17985.57|18109.78|17981.78|18113.57|17985.57|18109.78|17981.78|10
1632685980000|2021-09-26 19:53:00|18108.91|17980.91|18107.29|17979.29|18108.91|17980.91|18107.29|17979.29|9
1632685990000|2021-09-26 19:53:10|18107.32|17979.32|18106.12|17978.12|18107.32|17979.32|18106.12|17978.12|8
1632686000000|2021-09-26 19:53:20|18105.77|17977.77|18103.92|17975.92|18105.77|17977.77|18103.82|17975.82|9
1632686010000|2021-09-26 19:53:30|18103.72|17975.72|18102.48|17974.48|18103.72|17975.72|18102.1|17974.1|8
1632686020000|2021-09-26 19:53:40|18102.27|17974.27|18105.68|17977.68|18106.23|17978.23|18102.27|17974.27|8
1632686030000|2021-09-26 19:53:50|18105.48|17977.48|18103.44|17975.44|18105.48|17977.48|18103.37|17975.37|10
1632686040000|2021-09-26 19:54:00|18103.4|17975.4|18102.03|17974.03|18103.4|17975.4|18102.03|17974.03|10
1632686050000|2021-09-26 19:54:10|18102.04|17974.04|18102.44|17974.44|18102.65|17974.65|18101.5|17973.5|10
1632686060000|2021-09-26 19:54:20|18102.35|17974.35|18103.71|17975.71|18103.71|17975.71|18102.35|17974.35|10
1632686070000|2021-09-26 19:54:30|18103.62|17975.62|18102.92|17974.92|18103.74|17975.74|18102.91|17974.91|10
1632686080000|2021-09-26 19:54:40|18102.96|17974.96|18103.01|17975.01|18103.53|17975.53|18102.41|17974.41|9
1632686090000|2021-09-26 19:54:50|18103.17|17975.17|18100.53|17972.53|18103.37|17975.37|18100.51|17972.51|10
1632686100000|2021-09-26 19:55:00|18100.39|17972.39|18100.1|17972.1|18100.39|17972.39|18099.84|17971.84|9
1632686110000|2021-09-26 19:55:10|18100.11|17972.11|18099.97|17971.97|18100.11|17972.11|18098.98|17970.98|10
1632686120000|2021-09-26 19:55:20|18100.17|17972.17|18099.32|17971.32|18100.21|17972.21|18099.29|17971.29|10
1632686130000|2021-09-26 19:55:30|18099.26|17971.26|18099.44|17971.44|18100.17|17972.17|18099.08|17971.08|10
1632686140000|2021-09-26 19:55:40|18099.06|17971.06|18098.47|17970.47|18099.06|17971.06|18098.45|17970.45|8
1632686150000|2021-09-26 19:55:50|18097.25|17969.25|18099.14|17971.14|18099.15|17971.15|18097.08|17969.08|10
1632686160000|2021-09-26 19:56:00|18099.25|17971.25|18100.99|17972.99|18100.99|17972.99|18099.25|17971.25|10
1632686170000|2021-09-26 19:56:10|18100.95|17972.95|18102.55|17974.55|18102.69|17974.69|18100.95|17972.95|10
1632686180000|2021-09-26 19:56:20|18101.63|17973.63|18102.97|17974.97|18103.01|17975.01|18101.29|17973.29|10
1632686190000|2021-09-26 19:56:30|18102.78|17974.78|18104.13|17976.13|18104.13|17976.13|18102.14|17974.14|10
1632686200000|2021-09-26 19:56:40|18104.27|17976.27|18113.4|17985.4|18113.4|17985.4|18104.27|17976.27|10
1632686210000|2021-09-26 19:56:50|18113.42|17985.42|18121.53|17993.53|18121.64|17993.64|18113.42|17985.42|10
1632686220000|2021-09-26 19:57:00|18121.02|17993.02|18121.35|17993.35|18123.43|17995.43|18121.02|17993.02|8
1632686230000|2021-09-26 19:57:10|18121.3|17993.3|18122.81|17994.81|18122.81|17994.81|18121.3|17993.3|10
1632686240000|2021-09-26 19:57:20|18122.72|17994.72|18122.35|17994.35|18122.74|17994.74|18122.12|17994.12|9
1632686250000|2021-09-26 19:57:30|18122.31|17994.31|18123.25|17995.25|18123.76|17995.76|18122.31|17994.31|10
1632686260000|2021-09-26 19:57:40|18123.28|17995.28|18121.83|17993.83|18123.72|17995.72|18121.83|17993.83|10
1632686270000|2021-09-26 19:57:50|18120.92|17992.92|18116.35|17988.35|18120.92|17992.92|18116.35|17988.35|10
1632686280000|2021-09-26 19:58:00|18115.42|17987.42|18110.38|17982.38|18115.42|17987.42|18110.02|17982.02|10
1632686290000|2021-09-26 19:58:10|18109.74|17981.74|18108.64|17980.64|18109.91|17981.91|18108.64|17980.64|10
1632686300000|2021-09-26 19:58:20|18107.55|17979.55|18106.69|17978.69|18107.55|17979.55|18106.69|17978.69|8
1632686310000|2021-09-26 19:58:30|18106.73|17978.73|18106.59|17978.59|18107.37|17979.37|18106.24|17978.24|10
1632686320000|2021-09-26 19:58:40|18106.47|17978.47|18105.25|17977.25|18107.18|17979.18|18105.25|17977.25|10
1632686330000|2021-09-26 19:58:50|18104.96|17976.96|18104.52|17976.52|18105.38|17977.38|18104.23|17976.23|9
1632686340000|2021-09-26 19:59:00|18105.31|17977.31|18105.26|17977.26|18105.45|17977.45|18105.26|17977.26|8
1632686350000|2021-09-26 19:59:10|18103.03|17975.03|18100.99|17972.99|18103.2|17975.2|18100.94|17972.94|10
1632686360000|2021-09-26 19:59:20|18101.06|17973.06|18100.06|17972.06|18101.28|17973.28|18099.98|17971.98|10
1632686370000|2021-09-26 19:59:30|18100.22|17972.22|18099.94|17971.94|18100.22|17972.22|18099.72|17971.72|10
1632686380000|2021-09-26 19:59:40|18099.91|17971.91|18099.81|17971.81|18100.09|17972.09|18099.71|17971.71|9
1632686390000|2021-09-26 19:59:50|18099.45|17971.45|18098.75|17970.75|18099.52|17971.52|18098.75|17970.75|9
1632686400000|2021-09-26 20:00:00|18098.8|17970.8|18108.83|17980.83|18108.83|17980.83|18098.8|17970.8|10
1632686410000|2021-09-26 20:00:10|18109.82|17981.82|18116.51|17988.51|18116.51|17988.51|18109.82|17981.82|10
1632686420000|2021-09-26 20:00:20|18115.75|17987.75|18119.38|17991.38|18119.38|17991.38|18115.75|17987.75|10
1632686430000|2021-09-26 20:00:30|18119.39|17991.39|18122.03|17994.03|18122.05|17994.05|18119.39|17991.39|9
1632686440000|2021-09-26 20:00:40|18121.17|17993.17|18122.82|17994.82|18122.96|17994.96|18120.88|17992.88|10
1632686450000|2021-09-26 20:00:50|18122.95|17994.95|18124.57|17996.57|18125.48|17997.48|18122.95|17994.95|10
1632686460000|2021-09-26 20:01:00|18125.1|17997.1|18125.02|17997.02|18125.12|17997.12|18124.66|17996.66|10
1632686470000|2021-09-26 20:01:10|18125.19|17997.19|18126.67|17998.67|18126.67|17998.67|18125.19|17997.19|10
1632686480000|2021-09-26 20:01:20|18127.16|17999.16|18132.09|18004.09|18132.09|18004.09|18127.16|17999.16|9
1632686490000|2021-09-26 20:01:30|18133.59|18005.59|18138.62|18010.62|18138.62|18010.62|18133.59|18005.59|10
1632686500000|2021-09-26 20:01:40|18139.26|18011.26|18140.64|18012.64|18143.07|18015.07|18139.26|18011.26|9
1632686510000|2021-09-26 20:01:50|18140.15|18012.15|18139.75|18011.75|18140.15|18012.15|18139.38|18011.38|10
1632686520000|2021-09-26 20:02:00|18139.66|18011.66|18138.52|18010.52|18140.51|18012.51|18138.48|18010.48|10
1632686530000|2021-09-26 20:02:10|18138.13|18010.13|18136.73|18008.73|18138.64|18010.64|18136.73|18008.73|10
1632686540000|2021-09-26 20:02:20|18136.44|18008.44|18139.41|18011.41|18139.41|18011.41|18135.44|18007.44|10
1632686550000|2021-09-26 20:02:30|18139.74|18011.74|18145.41|18017.41|18145.41|18017.41|18139.74|18011.74|10
1632686560000|2021-09-26 20:02:40|18145.2|18017.2|18146.32|18018.32|18146.32|18018.32|18145.2|18017.2|10
1632686570000|2021-09-26 20:02:50|18147.48|18019.48|18144.66|18016.66|18147.66|18019.66|18144.66|18016.66|10
1632686580000|2021-09-26 20:03:00|18144.31|18016.31|18144.75|18016.75|18145.65|18017.65|18143.89|18015.89|9
1632686590000|2021-09-26 20:03:10|18144.79|18016.79|18144.85|18016.85|18145.42|18017.42|18144.76|18016.76|10
1632686600000|2021-09-26 20:03:20|18145.08|18017.08|18148.53|18020.53|18148.53|18020.53|18145.08|18017.08|10
1632686610000|2021-09-26 20:03:30|18148.6|18020.6|18151.38|18023.38|18152.38|18024.38|18147.64|18019.64|10
1632686620000|2021-09-26 20:03:40|18151.24|18023.24|18150.87|18022.87|18151.24|18023.24|18150.09|18022.09|10
1632686630000|2021-09-26 20:03:50|18151.48|18023.48|18151.89|18023.89|18151.94|18023.94|18150.67|18022.67|10
1632686640000|2021-09-26 20:04:00|18151.6|18023.6|18153.62|18025.62|18154.46|18026.46|18151.22|18023.22|10
1632686650000|2021-09-26 20:04:10|18153.86|18025.86|18161.33|18033.33|18161.33|18033.33|18153.86|18025.86|10
1632686660000|2021-09-26 20:04:20|18161.69|18033.69|18166.73|18038.73|18166.73|18038.73|18161.69|18033.69|10
1632686670000|2021-09-26 20:04:30|18167.21|18039.21|18168.25|18040.25|18168.41|18040.41|18167.21|18039.21|9
1632686680000|2021-09-26 20:04:40|18168.36|18040.36|18166.28|18038.28|18169.1|18041.1|18166.28|18038.28|10
1632686690000|2021-09-26 20:04:50|18166.23|18038.23|18163.19|18035.19|18166.23|18038.23|18163.06|18035.06|10
1632686700000|2021-09-26 20:05:00|18162.87|18034.87|18162.61|18034.61|18164.27|18036.27|18162.39|18034.39|10
1632686710000|2021-09-26 20:05:10|18162.54|18034.54|18162.6|18034.6|18162.78|18034.78|18162.06|18034.06|10
1632686720000|2021-09-26 20:05:20|18162.88|18034.88|18157.47|18029.47|18162.88|18034.88|18157.47|18029.47|10
1632686730000|2021-09-26 20:05:30|18156.96|18028.96|18148.96|18020.96|18156.96|18028.96|18148.96|18020.96|10
1632686740000|2021-09-26 20:05:40|18148.78|18020.78|18145.82|18017.82|18149.06|18021.06|18144.93|18016.93|10
1632686750000|2021-09-26 20:05:50|18145.51|18017.51|18147.77|18019.77|18147.77|18019.77|18145.51|18017.51|10
1632686760000|2021-09-26 20:06:00|18147.17|18019.17|18146.14|18018.14|18147.17|18019.17|18145.9|18017.9|10
1632686770000|2021-09-26 20:06:10|18145.9|18017.9|18146.9|18018.9|18146.9|18018.9|18145.79|18017.79|10
1632686780000|2021-09-26 20:06:20|18146.97|18018.97|18146.55|18018.55|18147.44|18019.44|18146.55|18018.55|9
1632686790000|2021-09-26 20:06:30|18146.82|18018.82|18146.04|18018.04|18147.55|18019.55|18145.98|18017.98|10
1632686800000|2021-09-26 20:06:40|18145.99|18017.99|18146.04|18018.04|18146.25|18018.25|18145.61|18017.61|9
1632686810000|2021-09-26 20:06:50|18145.8|18017.8|18145.87|18017.87|18146.95|18018.95|18145.79|18017.79|10
1632686820000|2021-09-26 20:07:00|18145.76|18017.76|18145.95|18017.95|18146.33|18018.33|18145.76|18017.76|10
1632686830000|2021-09-26 20:07:10|18145.8|18017.8|18144.32|18016.32|18145.8|18017.8|18144.32|18016.32|10
1632686840000|2021-09-26 20:07:20|18144.33|18016.33|18147.49|18019.49|18147.49|18019.49|18144.33|18016.33|10
1632686850000|2021-09-26 20:07:30|18147.53|18019.53|18147.61|18019.61|18148.42|18020.42|18147.53|18019.53|10
1632686860000|2021-09-26 20:07:40|18147.77|18019.77|18147.85|18019.85|18148.03|18020.03|18146.75|18018.75|10
1632686870000|2021-09-26 20:07:50|18148.72|18020.72|18150.05|18022.05|18150.05|18022.05|18148.72|18020.72|10
1632686880000|2021-09-26 20:08:00|18150.39|18022.39|18147.31|18019.31|18150.39|18022.39|18147.31|18019.31|10
1632686890000|2021-09-26 20:08:10|18147.66|18019.66|18144.89|18016.89|18147.79|18019.79|18144.13|18016.13|10
1632686900000|2021-09-26 20:08:20|18144.79|18016.79|18143.83|18015.83|18144.92|18016.92|18143.83|18015.83|9
1632686910000|2021-09-26 20:08:30|18144.19|18016.19|18143.15|18015.15|18144.5|18016.5|18143.15|18015.15|9
1632686920000|2021-09-26 20:08:40|18141.98|18013.98|18140.94|18012.94|18142.52|18014.52|18140.94|18012.94|8
1632686930000|2021-09-26 20:08:50|18141.02|18013.02|18140.65|18012.65|18141.33|18013.33|18140.65|18012.65|10
1632686940000|2021-09-26 20:09:00|18140.86|18012.86|18142.82|18014.82|18142.82|18014.82|18140.67|18012.67|10
1632686950000|2021-09-26 20:09:10|18143.22|18015.22|18146.05|18018.05|18146.26|18018.26|18143.22|18015.22|10
1632686960000|2021-09-26 20:09:20|18146.12|18018.12|18145.26|18017.26|18146.12|18018.12|18145.24|18017.24|9
1632686970000|2021-09-26 20:09:30|18145.72|18017.72|18144.96|18016.96|18146.1|18018.1|18144.88|18016.88|10
1632686980000|2021-09-26 20:09:40|18144.65|18016.65|18145.08|18017.08|18145.22|18017.22|18144.13|18016.13|10
1632686990000|2021-09-26 20:09:50|18145.43|18017.43|18146.84|18018.84|18146.9|18018.9|18144.98|18016.98|10
1632687000000|2021-09-26 20:10:00|18145.59|18017.59|18145.2|18017.2|18145.96|18017.96|18145.2|18017.2|10
1632687010000|2021-09-26 20:10:10|18145.3|18017.3|18142.45|18014.45|18145.65|18017.65|18142.32|18014.32|10
1632687020000|2021-09-26 20:10:20|18142.17|18014.17|18139.93|18011.93|18142.17|18014.17|18139.47|18011.47|9
1632687030000|2021-09-26 20:10:30|18139.86|18011.86|18142.37|18014.37|18142.37|18014.37|18139.75|18011.75|10
1632687040000|2021-09-26 20:10:40|18142.41|18014.41|18142.49|18014.49|18143.01|18015.01|18142.16|18014.16|9
1632687050000|2021-09-26 20:10:50|18142.5|18014.5|18144.97|18016.97|18144.97|18016.97|18142.5|18014.5|10
1632687060000|2021-09-26 20:11:00|18145.29|18017.29|18146.66|18018.66|18146.66|18018.66|18145.29|18017.29|10
1632687070000|2021-09-26 20:11:10|18146.75|18018.75|18144.63|18016.63|18146.91|18018.91|18144.63|18016.63|8
1632687080000|2021-09-26 20:11:20|18144.36|18016.36|18143.39|18015.39|18144.57|18016.57|18143.33|18015.33|9
1632687090000|2021-09-26 20:11:30|18143|18015|18141.48|18013.48|18143.18|18015.18|18141.48|18013.48|8
1632687100000|2021-09-26 20:11:40|18141.41|18013.41|18140.06|18012.06|18141.41|18013.41|18140.02|18012.02|9
1632687110000|2021-09-26 20:11:50|18139.79|18011.79|18157.39|18029.39|18157.39|18029.39|18138.63|18010.63|10
1632687120000|2021-09-26 20:12:00|18158.96|18030.96|18179.7|18051.7|18179.7|18051.7|18158.96|18030.96|10
1632687130000|2021-09-26 20:12:10|18179.4|18051.4|18183.04|18055.04|18183.57|18055.57|18179.4|18051.4|10
1632687140000|2021-09-26 20:12:20|18183.16|18055.16|18187.52|18059.52|18187.64|18059.64|18183.16|18055.16|10
1632687150000|2021-09-26 20:12:30|18187.34|18059.34|18182.04|18054.04|18187.85|18059.85|18181.83|18053.83|10
1632687160000|2021-09-26 20:12:40|18181.73|18053.73|18181.84|18053.84|18181.84|18053.84|18180.34|18052.34|10
1632687170000|2021-09-26 20:12:50|18182.15|18054.15|18190|18062|18190|18062|18181.89|18053.89|10
1632687180000|2021-09-26 20:13:00|18192|18064|18201.7|18073.7|18201.7|18073.7|18192|18064|10
1632687190000|2021-09-26 20:13:10|18202.65|18074.65|18209.03|18081.03|18209.03|18081.03|18202.5|18074.5|10
1632687200000|2021-09-26 20:13:20|18209.32|18081.32|18204.45|18076.45|18209.9|18081.9|18204.45|18076.45|9
1632687210000|2021-09-26 20:13:30|18204.88|18076.88|18204.88|18076.88|18205.4|18077.4|18203.65|18075.65|10
1632687220000|2021-09-26 20:13:40|18205.65|18077.65|18203.72|18075.72|18206.04|18078.04|18203.72|18075.72|10
1632687230000|2021-09-26 20:13:50|18203.52|18075.52|18202.6|18074.6|18203.72|18075.72|18202.6|18074.6|10
1632687240000|2021-09-26 20:14:00|18202.78|18074.78|18199.06|18071.06|18202.79|18074.79|18199.06|18071.06|10
1632687250000|2021-09-26 20:14:10|18198.92|18070.92|18194.72|18066.72|18199.97|18071.97|18194.72|18066.72|10
1632687260000|2021-09-26 20:14:20|18194.98|18066.98|18197.51|18069.51|18198.11|18070.11|18194.98|18066.98|10
1632687270000|2021-09-26 20:14:30|18196.8|18068.8|18197.51|18069.51|18197.51|18069.51|18196.26|18068.26|9
1632687280000|2021-09-26 20:14:40|18197.55|18069.55|18197.56|18069.56|18198.09|18070.09|18197.33|18069.33|10
1632687290000|2021-09-26 20:14:50|18197.22|18069.22|18197.01|18069.01|18197.83|18069.83|18196.82|18068.82|9
1632687300000|2021-09-26 20:15:00|18196.93|18068.93|18204.36|18076.36|18204.36|18076.36|18196.93|18068.93|10
1632687310000|2021-09-26 20:15:10|18204.94|18076.94|18205.2|18077.2|18206.57|18078.57|18204.49|18076.49|10
1632687320000|2021-09-26 20:15:20|18204.93|18076.93|18201.84|18073.84|18205.11|18077.11|18201.84|18073.84|10
1632687330000|2021-09-26 20:15:30|18200.22|18072.22|18196.45|18068.45|18200.22|18072.22|18195.95|18067.95|10
1632687340000|2021-09-26 20:15:40|18196.02|18068.02|18190.29|18062.29|18196.02|18068.02|18190.29|18062.29|10
1632687350000|2021-09-26 20:15:50|18190.58|18062.58|18191.33|18063.33|18191.33|18063.33|18190.58|18062.58|10
1632687360000|2021-09-26 20:16:00|18191.39|18063.39|18192.46|18064.46|18192.46|18064.46|18190.89|18062.89|10
1632687370000|2021-09-26 20:16:10|18192.9|18064.9|18199.42|18071.42|18199.42|18071.42|18192.9|18064.9|10
1632687380000|2021-09-26 20:16:20|18199.68|18071.68|18200.23|18072.23|18200.87|18072.87|18199.28|18071.28|10
1632687390000|2021-09-26 20:16:30|18201.29|18073.29|18201.23|18073.23|18202.04|18074.04|18200.84|18072.84|10
1632687400000|2021-09-26 20:16:40|18201.72|18073.72|18202.94|18074.94|18204.54|18076.54|18201.72|18073.72|10
1632687410000|2021-09-26 20:16:50|18201.67|18073.67|18201.21|18073.21|18202.46|18074.46|18201.21|18073.21|10
1632687420000|2021-09-26 20:17:00|18200.81|18072.81|18198.96|18070.96|18200.81|18072.81|18197.99|18069.99|10
1632687430000|2021-09-26 20:17:10|18198.77|18070.77|18200.42|18072.42|18200.71|18072.71|18198.77|18070.77|10
1632687440000|2021-09-26 20:17:20|18200.36|18072.36|18198.57|18070.57|18200.63|18072.63|18198.57|18070.57|10
1632687450000|2021-09-26 20:17:30|18198.59|18070.59|18198.07|18070.07|18199.32|18071.32|18197.24|18069.24|10
1632687460000|2021-09-26 20:17:40|18198.83|18070.83|18198.9|18070.9|18199.54|18071.54|18198.83|18070.83|10
1632687470000|2021-09-26 20:17:50|18199.24|18071.24|18198.88|18070.88|18200.02|18072.02|18198.76|18070.76|9
1632687480000|2021-09-26 20:18:00|18198.92|18070.92|18197.48|18069.48|18199.04|18071.04|18197.48|18069.48|10
1632687490000|2021-09-26 20:18:10|18197.69|18069.69|18200.36|18072.36|18200.75|18072.75|18197.69|18069.69|9
1632687500000|2021-09-26 20:18:20|18200.97|18072.97|18201.64|18073.64|18201.76|18073.76|18200.94|18072.94|9
1632687510000|2021-09-26 20:18:30|18201.71|18073.71|18202.06|18074.06|18202.06|18074.06|18200.26|18072.26|10
1632687520000|2021-09-26 20:18:40|18201.16|18073.16|18201.09|18073.09|18201.81|18073.81|18200.42|18072.42|10
1632687530000|2021-09-26 20:18:50|18200.66|18072.66|18200.63|18072.63|18201.38|18073.38|18200.6|18072.6|10
1632687540000|2021-09-26 20:19:00|18201.59|18073.59|18200.79|18072.79|18201.59|18073.59|18200.79|18072.79|10
1632687550000|2021-09-26 20:19:10|18201.21|18073.21|18201.15|18073.15|18201.31|18073.31|18200.57|18072.57|9
1632687560000|2021-09-26 20:19:20|18200.86|18072.86|18198.08|18070.08|18200.86|18072.86|18198.08|18070.08|10
1632687570000|2021-09-26 20:19:30|18196.65|18068.65|18191.24|18063.24|18196.65|18068.65|18191.24|18063.24|10
1632687580000|2021-09-26 20:19:40|18191.13|18063.13|18191.75|18063.75|18191.93|18063.93|18191.13|18063.13|9
1632687590000|2021-09-26 20:19:50|18192.08|18064.08|18190.06|18062.06|18192.08|18064.08|18190.06|18062.06|9
1632687600000|2021-09-26 20:20:00|18190.03|18062.03|18189.81|18061.81|18192.08|18064.08|18189.08|18061.08|10
1632687610000|2021-09-26 20:20:10|18190.05|18062.05|18191.45|18063.45|18191.56|18063.56|18189.12|18061.12|9
1632687620000|2021-09-26 20:20:20|18192.36|18064.36|18192.99|18064.99|18194.24|18066.24|18192.36|18064.36|9
1632687630000|2021-09-26 20:20:30|18191.78|18063.78|18192.04|18064.04|18192.36|18064.36|18191.76|18063.76|9
1632687640000|2021-09-26 20:20:40|18191.91|18063.91|18189.96|18061.96|18191.91|18063.91|18189.96|18061.96|10
1632687650000|2021-09-26 20:20:50|18189.94|18061.94|18190.93|18062.93|18191.09|18063.09|18189.94|18061.94|7
1632687660000|2021-09-26 20:21:00|18190.9|18062.9|18188.73|18060.73|18191.03|18063.03|18188.73|18060.73|10
1632687670000|2021-09-26 20:21:10|18188.24|18060.24|18187.41|18059.41|18188.24|18060.24|18186.91|18058.91|8
1632687680000|2021-09-26 20:21:20|18187.39|18059.39|18186.68|18058.68|18187.47|18059.47|18186.61|18058.61|8
1632687690000|2021-09-26 20:21:30|18186.9|18058.9|18188.7|18060.7|18188.7|18060.7|18186.9|18058.9|10
1632687700000|2021-09-26 20:21:40|18188.1|18060.1|18189.43|18061.43|18189.7|18061.7|18188.1|18060.1|9
1632687710000|2021-09-26 20:21:50|18189.32|18061.32|18190.02|18062.02|18190.02|18062.02|18189.15|18061.15|10
1632687720000|2021-09-26 20:22:00|18190.11|18062.11|18188.45|18060.45|18190.31|18062.31|18188.45|18060.45|9
1632687730000|2021-09-26 20:22:10|18188.63|18060.63|18186.03|18058.03|18188.63|18060.63|18186.03|18058.03|9
1632687740000|2021-09-26 20:22:20|18185.08|18057.08|18187.64|18059.64|18187.64|18059.64|18184.72|18056.72|10
1632687750000|2021-09-26 20:22:30|18187.88|18059.88|18191.48|18063.48|18191.59|18063.59|18187.88|18059.88|10
1632687760000|2021-09-26 20:22:40|18192.3|18064.3|18191.03|18063.03|18192.3|18064.3|18191|18063|9
1632687770000|2021-09-26 20:22:50|18191.29|18063.29|18191.41|18063.41|18191.61|18063.61|18190.76|18062.76|10
1632687780000|2021-09-26 20:23:00|18191.39|18063.39|18189.86|18061.86|18191.51|18063.51|18189.86|18061.86|9
1632687790000|2021-09-26 20:23:10|18189.26|18061.26|18184.92|18056.92|18189.26|18061.26|18184.92|18056.92|10
1632687800000|2021-09-26 20:23:20|18185.08|18057.08|18187.31|18059.31|18187.31|18059.31|18184.55|18056.55|10
1632687810000|2021-09-26 20:23:30|18187.39|18059.39|18190.43|18062.43|18190.43|18062.43|18187.39|18059.39|10
1632687820000|2021-09-26 20:23:40|18191.61|18063.61|18191.85|18063.85|18192.53|18064.53|18191.61|18063.61|8
1632687830000|2021-09-26 20:23:50|18191.72|18063.72|18192.24|18064.24|18192.24|18064.24|18191.65|18063.65|10
1632687840000|2021-09-26 20:24:00|18192.3|18064.3|18202.41|18074.41|18202.41|18074.41|18191.38|18063.38|10
1632687850000|2021-09-26 20:24:10|18202.99|18074.99|18207.57|18079.57|18207.57|18079.57|18202.99|18074.99|10
1632687860000|2021-09-26 20:24:20|18210.32|18082.32|18214.81|18086.81|18214.81|18086.81|18210.32|18082.32|10
1632687870000|2021-09-26 20:24:30|18214.98|18086.98|18214.8|18086.8|18215.67|18087.67|18214.8|18086.8|10
1632687880000|2021-09-26 20:24:40|18214.49|18086.49|18213.87|18085.87|18216.49|18088.49|18213.87|18085.87|10
1632687890000|2021-09-26 20:24:50|18213.75|18085.75|18213.85|18085.85|18214.3|18086.3|18213.73|18085.73|10
1632687900000|2021-09-26 20:25:00|18213.78|18085.78|18213.6|18085.6|18213.85|18085.85|18213.53|18085.53|10
1632687910000|2021-09-26 20:25:10|18213.84|18085.84|18216.59|18088.59|18216.62|18088.62|18213.84|18085.84|10
1632687920000|2021-09-26 20:25:20|18216.73|18088.73|18217.98|18089.98|18217.98|18089.98|18216.6|18088.6|8
1632687930000|2021-09-26 20:25:30|18217.73|18089.73|18215.92|18087.92|18218.16|18090.16|18215.82|18087.82|8
1632687940000|2021-09-26 20:25:40|18216.11|18088.11|18223.89|18095.89|18223.89|18095.89|18216.11|18088.11|10
1632687950000|2021-09-26 20:25:50|18224.69|18096.69|18230.02|18102.02|18230.36|18102.36|18224.69|18096.69|10
1632687960000|2021-09-26 20:26:00|18229.97|18101.97|18236.21|18108.21|18236.21|18108.21|18229.42|18101.42|10
1632687970000|2021-09-26 20:26:10|18236.87|18108.87|18235.57|18107.57|18236.87|18108.87|18235.04|18107.04|10
1632687980000|2021-09-26 20:26:20|18235.34|18107.34|18233.1|18105.1|18236.08|18108.08|18233.1|18105.1|10
1632687990000|2021-09-26 20:26:30|18233.11|18105.11|18233.38|18105.38|18234.16|18106.16|18232.59|18104.59|10
1632688000000|2021-09-26 20:26:40|18234.13|18106.13|18232.06|18104.06|18235.99|18107.99|18231.67|18103.67|10
1632688010000|2021-09-26 20:26:50|18232.2|18104.2|18227.88|18099.88|18232.2|18104.2|18227.88|18099.88|10
1632688020000|2021-09-26 20:27:00|18228.25|18100.25|18229.15|18101.15|18231.07|18103.07|18226.95|18098.95|10
1632688030000|2021-09-26 20:27:10|18230.93|18102.93|18234.03|18106.03|18234.03|18106.03|18230.66|18102.66|10
1632688040000|2021-09-26 20:27:20|18234.01|18106.01|18251.45|18123.45|18251.45|18123.45|18234.01|18106.01|10
1632688050000|2021-09-26 20:27:30|18253.86|18125.86|18255.89|18127.89|18257.47|18129.47|18253.86|18125.86|10
1632688060000|2021-09-26 20:27:40|18255.44|18127.44|18257.38|18129.38|18257.38|18129.38|18255.44|18127.44|10
1632688070000|2021-09-26 20:27:50|18255.92|18127.92|18254.79|18126.79|18255.92|18127.92|18254.23|18126.23|9
1632688080000|2021-09-26 20:28:00|18254.44|18126.44|18252.37|18124.37|18254.44|18126.44|18252.17|18124.17|10
1632688090000|2021-09-26 20:28:10|18252.22|18124.22|18251.04|18123.04|18252.73|18124.73|18251.04|18123.04|10
1632688100000|2021-09-26 20:28:20|18250.34|18122.34|18249.47|18121.47|18251.08|18123.08|18249.47|18121.47|10
1632688110000|2021-09-26 20:28:30|18249.26|18121.26|18249.39|18121.39|18249.41|18121.41|18248.75|18120.75|10
1632688120000|2021-09-26 20:28:40|18247.95|18119.95|18247.8|18119.8|18248.03|18120.03|18247.67|18119.67|10
1632688130000|2021-09-26 20:28:50|18247.79|18119.79|18247.36|18119.36|18247.79|18119.79|18246.58|18118.58|8
1632688140000|2021-09-26 20:29:00|18247.12|18119.12|18247.27|18119.27|18247.32|18119.32|18246.77|18118.77|10
1632688150000|2021-09-26 20:29:10|18247.52|18119.52|18246.53|18118.53|18247.52|18119.52|18246.18|18118.18|10
1632688160000|2021-09-26 20:29:20|18246.14|18118.14|18244.91|18116.91|18246.14|18118.14|18244.42|18116.42|10
1632688170000|2021-09-26 20:29:30|18244.84|18116.84|18244.22|18116.22|18244.85|18116.85|18243.41|18115.41|9
1632688180000|2021-09-26 20:29:40|18244.36|18116.36|18244.18|18116.18|18244.85|18116.85|18242.71|18114.71|10
1632688190000|2021-09-26 20:29:50|18247.82|18119.82|18259.46|18131.46|18259.46|18131.46|18246.35|18118.35|10
1632688200000|2021-09-26 20:30:00|18260.07|18132.07|18255.81|18127.81|18264.44|18136.44|18255.81|18127.81|10
1632688210000|2021-09-26 20:30:10|18255.78|18127.78|18257.86|18129.86|18257.86|18129.86|18253.36|18125.36|10
1632688220000|2021-09-26 20:30:20|18258.62|18130.62|18260.53|18132.53|18260.53|18132.53|18258.45|18130.45|10
1632688230000|2021-09-26 20:30:30|18260.43|18132.43|18266.8|18138.8|18266.8|18138.8|18260.34|18132.34|10
1632688240000|2021-09-26 20:30:40|18267.35|18139.35|18266.97|18138.97|18268.07|18140.07|18266.46|18138.46|10
1632688250000|2021-09-26 20:30:50|18267.71|18139.71|18275.02|18147.02|18275.02|18147.02|18267.71|18139.71|10
1632688260000|2021-09-26 20:31:00|18275.18|18147.18|18280.35|18152.35|18280.35|18152.35|18275.18|18147.18|10
1632688270000|2021-09-26 20:31:10|18280.01|18152.01|18277.01|18149.01|18280.01|18152.01|18277.01|18149.01|10
1632688280000|2021-09-26 20:31:20|18276.36|18148.36|18273.9|18145.9|18276.36|18148.36|18273.9|18145.9|10
1632688290000|2021-09-26 20:31:30|18273.94|18145.94|18272.03|18144.03|18274.88|18146.88|18271.91|18143.91|10
1632688300000|2021-09-26 20:31:40|18271.44|18143.44|18272.1|18144.1|18273.07|18145.07|18271.44|18143.44|10
1632688310000|2021-09-26 20:31:50|18271.99|18143.99|18270.29|18142.29|18271.99|18143.99|18270.29|18142.29|10
1632688320000|2021-09-26 20:32:00|18270.57|18142.57|18267.24|18139.24|18270.57|18142.57|18267.24|18139.24|10
1632688330000|2021-09-26 20:32:10|18267.53|18139.53|18270.32|18142.32|18270.52|18142.52|18267.53|18139.53|10
1632688340000|2021-09-26 20:32:20|18269.6|18141.6|18269.93|18141.93|18270.36|18142.36|18269.14|18141.14|10
1632688350000|2021-09-26 20:32:30|18270.22|18142.22|18273.03|18145.03|18273.29|18145.29|18270.22|18142.22|9
1632688360000|2021-09-26 20:32:40|18276.15|18148.15|18280.88|18152.88|18280.88|18152.88|18275.77|18147.77|10
1632688370000|2021-09-26 20:32:50|18280.87|18152.87|18276.53|18148.53|18281.43|18153.43|18276.53|18148.53|9
1632688380000|2021-09-26 20:33:00|18276.52|18148.52|18276.44|18148.44|18276.82|18148.82|18276.09|18148.09|9
1632688390000|2021-09-26 20:33:10|18276.26|18148.26|18280.37|18152.37|18280.45|18152.45|18276.04|18148.04|9
1632688400000|2021-09-26 20:33:20|18280.26|18152.26|18278.1|18150.1|18280.41|18152.41|18278.1|18150.1|10
1632688410000|2021-09-26 20:33:30|18278.08|18150.08|18275.26|18147.26|18278.12|18150.12|18275.26|18147.26|10
1632688420000|2021-09-26 20:33:40|18274.66|18146.66|18274.89|18146.89|18275.59|18147.59|18274.66|18146.66|10
1632688430000|2021-09-26 20:33:50|18274.66|18146.66|18274.88|18146.88|18275.75|18147.75|18274.55|18146.55|10
1632688440000|2021-09-26 20:34:00|18274.84|18146.84|18272.41|18144.41|18274.84|18146.84|18271.85|18143.85|10
1632688450000|2021-09-26 20:34:10|18272.39|18144.39|18277.49|18149.49|18277.49|18149.49|18272.39|18144.39|10
1632688460000|2021-09-26 20:34:20|18277.91|18149.91|18276.74|18148.74|18278.3|18150.3|18276.74|18148.74|9
1632688470000|2021-09-26 20:34:30|18276.63|18148.63|18276.8|18148.8|18277.35|18149.35|18275.84|18147.84|9
1632688480000|2021-09-26 20:34:40|18277.05|18149.05|18276.76|18148.76|18277.05|18149.05|18276.64|18148.64|7
1632688490000|2021-09-26 20:34:50|18277.14|18149.14|18279.47|18151.47|18279.47|18151.47|18277.14|18149.14|8
1632688500000|2021-09-26 20:35:00|18281.78|18153.78|18282.64|18154.64|18282.65|18154.65|18281.78|18153.78|10
1632688510000|2021-09-26 20:35:10|18283.59|18155.59|18284.33|18156.33|18284.33|18156.33|18282.92|18154.92|10
1632688520000|2021-09-26 20:35:20|18285.02|18157.02|18285.62|18157.62|18285.62|18157.62|18284.81|18156.81|10
1632688530000|2021-09-26 20:35:30|18285.3|18157.3|18286.76|18158.76|18286.76|18158.76|18285|18157|10
1632688540000|2021-09-26 20:35:40|18286.17|18158.17|18284.67|18156.67|18286.17|18158.17|18284.67|18156.67|9
1632688550000|2021-09-26 20:35:50|18284.58|18156.58|18286.96|18158.96|18287.51|18159.51|18284.58|18156.58|9
1632688560000|2021-09-26 20:36:00|18286.95|18158.95|18287.63|18159.63|18288.24|18160.24|18286.95|18158.95|9
1632688570000|2021-09-26 20:36:10|18287.72|18159.72|18289.44|18161.44|18289.44|18161.44|18287.72|18159.72|10
1632688580000|2021-09-26 20:36:20|18289.4|18161.4|18283.7|18155.7|18289.4|18161.4|18283.7|18155.7|10
1632688590000|2021-09-26 20:36:30|18283.19|18155.19|18275.73|18147.73|18283.32|18155.32|18275.73|18147.73|10
1632688600000|2021-09-26 20:36:40|18275.62|18147.62|18272.7|18144.7|18275.62|18147.62|18272.7|18144.7|10
1632688610000|2021-09-26 20:36:50|18273.51|18145.51|18273.34|18145.34|18274.36|18146.36|18272.96|18144.96|10
1632688620000|2021-09-26 20:37:00|18273.75|18145.75|18270.64|18142.64|18273.75|18145.75|18270.64|18142.64|9
1632688630000|2021-09-26 20:37:10|18270.8|18142.8|18267.94|18139.94|18270.8|18142.8|18267.38|18139.38|10
1632688640000|2021-09-26 20:37:20|18267.62|18139.62|18265.73|18137.73|18267.66|18139.66|18265.73|18137.73|10
1632688650000|2021-09-26 20:37:30|18265.68|18137.68|18265.03|18137.03|18265.95|18137.95|18264.84|18136.84|10
1632688660000|2021-09-26 20:37:40|18264.34|18136.34|18264.04|18136.04|18264.56|18136.56|18263.73|18135.73|9
1632688670000|2021-09-26 20:37:50|18264.73|18136.73|18267.05|18139.05|18267.05|18139.05|18264.19|18136.19|10
1632688680000|2021-09-26 20:38:00|18266.9|18138.9|18269.39|18141.39|18269.39|18141.39|18266.55|18138.55|10
1632688690000|2021-09-26 20:38:10|18269.55|18141.55|18267.13|18139.13|18270.44|18142.44|18266.02|18138.02|10
1632688700000|2021-09-26 20:38:20|18266.77|18138.77|18267.57|18139.57|18267.81|18139.81|18266.77|18138.77|10
1632688710000|2021-09-26 20:38:30|18267.37|18139.37|18267.16|18139.16|18267.37|18139.37|18266.73|18138.73|10
1632688720000|2021-09-26 20:38:40|18267.19|18139.19|18266.7|18138.7|18267.19|18139.19|18266.7|18138.7|10
1632688730000|2021-09-26 20:38:50|18266.52|18138.52|18266.35|18138.35|18266.61|18138.61|18266.02|18138.02|9
1632688740000|2021-09-26 20:39:00|18266.31|18138.31|18263.76|18135.76|18266.31|18138.31|18263.76|18135.76|10
1632688750000|2021-09-26 20:39:10|18263.93|18135.93|18263.35|18135.35|18263.93|18135.93|18263.11|18135.11|10
1632688760000|2021-09-26 20:39:20|18263.91|18135.91|18263.13|18135.13|18264.59|18136.59|18262.67|18134.67|10
1632688770000|2021-09-26 20:39:30|18263.27|18135.27|18262.9|18134.9|18263.27|18135.27|18262.9|18134.9|10
1632688780000|2021-09-26 20:39:40|18262.79|18134.79|18263.87|18135.87|18263.87|18135.87|18262.79|18134.79|8
1632688790000|2021-09-26 20:39:50|18264.15|18136.15|18269.59|18141.59|18269.59|18141.59|18264.15|18136.15|10
1632688800000|2021-09-26 20:40:00|18269.91|18141.91|18268.55|18140.55|18269.91|18141.91|18268.55|18140.55|9
1632688810000|2021-09-26 20:40:10|18269.64|18141.64|18276.6|18148.6|18276.6|18148.6|18269.64|18141.64|10
1632688820000|2021-09-26 20:40:20|18276.94|18148.94|18272.73|18144.73|18277.8|18149.8|18272.73|18144.73|10
1632688830000|2021-09-26 20:40:30|18272.04|18144.04|18271.29|18143.29|18272.75|18144.75|18270.65|18142.65|10
1632688840000|2021-09-26 20:40:40|18271.14|18143.14|18266.83|18138.83|18271.14|18143.14|18266.83|18138.83|10
1632688850000|2021-09-26 20:40:50|18266.87|18138.87|18264.01|18136.01|18266.87|18138.87|18263.38|18135.38|10
1632688860000|2021-09-26 20:41:00|18264.16|18136.16|18263.61|18135.61|18264.38|18136.38|18263.61|18135.61|10
1632688870000|2021-09-26 20:41:10|18263.54|18135.54|18263.48|18135.48|18263.59|18135.59|18263.21|18135.21|10
1632688880000|2021-09-26 20:41:20|18263.21|18135.21|18262.49|18134.49|18263.73|18135.73|18262.49|18134.49|10
1632688890000|2021-09-26 20:41:30|18261.44|18133.44|18259.4|18131.4|18261.44|18133.44|18258.98|18130.98|10
1632688900000|2021-09-26 20:41:40|18259.65|18131.65|18259.95|18131.95|18260.6|18132.6|18259.65|18131.65|10
1632688910000|2021-09-26 20:41:50|18259.47|18131.47|18258.45|18130.45|18259.85|18131.85|18258.45|18130.45|9
1632688920000|2021-09-26 20:42:00|18258.73|18130.73|18257.42|18129.42|18258.73|18130.73|18257.39|18129.39|9
1632688930000|2021-09-26 20:42:10|18257.67|18129.67|18258.02|18130.02|18258.02|18130.02|18257.54|18129.54|10
1632688940000|2021-09-26 20:42:20|18258.54|18130.54|18257.3|18129.3|18258.54|18130.54|18257.3|18129.3|10
1632688950000|2021-09-26 20:42:30|18257.89|18129.89|18257.48|18129.48|18257.89|18129.89|18256.64|18128.64|10
1632688960000|2021-09-26 20:42:40|18257.37|18129.37|18260.48|18132.48|18260.48|18132.48|18257.2|18129.2|10
1632688970000|2021-09-26 20:42:50|18260.92|18132.92|18260.61|18132.61|18261.44|18133.44|18260.61|18132.61|10
1632688980000|2021-09-26 20:43:00|18260.33|18132.33|18259.03|18131.03|18260.33|18132.33|18259.03|18131.03|10
1632688990000|2021-09-26 20:43:10|18259.06|18131.06|18257.26|18129.26|18259.36|18131.36|18257.26|18129.26|10
1632689000000|2021-09-26 20:43:20|18257.41|18129.41|18257.27|18129.27|18257.57|18129.57|18256.9|18128.9|10
1632689010000|2021-09-26 20:43:30|18257.6|18129.6|18257.52|18129.52|18257.6|18129.6|18256.3|18128.3|10
1632689020000|2021-09-26 20:43:40|18257.38|18129.38|18255.5|18127.5|18257.38|18129.38|18255.49|18127.49|10
1632689030000|2021-09-26 20:43:50|18253.98|18125.98|18253.58|18125.58|18254.08|18126.08|18253.12|18125.12|9
1632689040000|2021-09-26 20:44:00|18253.55|18125.55|18253|18125|18253.63|18125.63|18252.97|18124.97|9
1632689050000|2021-09-26 20:44:10|18252.64|18124.64|18257.04|18129.04|18257.2|18129.2|18252.59|18124.59|10
1632689060000|2021-09-26 20:44:20|18257.8|18129.8|18256.07|18128.07|18257.8|18129.8|18256.04|18128.04|10
1632689070000|2021-09-26 20:44:30|18254.84|18126.84|18253.87|18125.87|18255|18127|18252.75|18124.75|9
1632689080000|2021-09-26 20:44:40|18254.62|18126.62|18254.66|18126.66|18255.39|18127.39|18252.6|18124.6|10
1632689090000|2021-09-26 20:44:50|18254.26|18126.26|18253.47|18125.47|18254.42|18126.42|18253.36|18125.36|10
1632689100000|2021-09-26 20:45:00|18253.06|18125.06|18252.29|18124.29|18253.25|18125.25|18251.83|18123.83|10
1632689110000|2021-09-26 20:45:10|18251.91|18123.91|18251.31|18123.31|18251.91|18123.91|18251.22|18123.22|8
1632689120000|2021-09-26 20:45:20|18249.32|18121.32|18249.37|18121.37|18250.38|18122.38|18249.32|18121.32|9
1632689130000|2021-09-26 20:45:30|18249|18121|18244|18116|18249.14|18121.14|18244|18116|10
1632689140000|2021-09-26 20:45:40|18244.3|18116.3|18244.19|18116.19|18245.03|18117.03|18243.94|18115.94|7
1632689150000|2021-09-26 20:45:50|18244.61|18116.61|18244.96|18116.96|18245.34|18117.34|18244.55|18116.55|10
1632689160000|2021-09-26 20:46:00|18244.89|18116.89|18240.84|18112.84|18244.95|18116.95|18240.84|18112.84|10
1632689170000|2021-09-26 20:46:10|18242.09|18114.09|18240.48|18112.48|18242.09|18114.09|18240.43|18112.43|9
1632689180000|2021-09-26 20:46:20|18240.49|18112.49|18239.44|18111.44|18240.93|18112.93|18239.15|18111.15|10
1632689190000|2021-09-26 20:46:30|18239.19|18111.19|18239.14|18111.14|18239.41|18111.41|18238.61|18110.61|10
1632689200000|2021-09-26 20:46:40|18239.06|18111.06|18240.22|18112.22|18240.22|18112.22|18238.61|18110.61|9
1632689210000|2021-09-26 20:46:50|18240.42|18112.42|18240.43|18112.43|18240.72|18112.72|18240.08|18112.08|10
1632689220000|2021-09-26 20:47:00|18240.24|18112.24|18237.89|18109.89|18240.24|18112.24|18237.55|18109.55|10
1632689230000|2021-09-26 20:47:10|18237.42|18109.42|18234.04|18106.04|18237.42|18109.42|18234.04|18106.04|10
1632689240000|2021-09-26 20:47:20|18234.01|18106.01|18232.91|18104.91|18234.03|18106.03|18232.84|18104.84|10
1632689250000|2021-09-26 20:47:30|18232.86|18104.86|18231.68|18103.68|18232.88|18104.88|18231.65|18103.65|10
1632689260000|2021-09-26 20:47:40|18231.65|18103.65|18229.6|18101.6|18231.65|18103.65|18229.55|18101.55|10
1632689270000|2021-09-26 20:47:50|18229.59|18101.59|18230.87|18102.87|18230.87|18102.87|18229.37|18101.37|10
1632689280000|2021-09-26 20:48:00|18230.6|18102.6|18225.95|18097.95|18230.65|18102.65|18225.95|18097.95|10
1632689290000|2021-09-26 20:48:10|18225.45|18097.45|18221.04|18093.04|18225.45|18097.45|18221.04|18093.04|10
1632689300000|2021-09-26 20:48:20|18220.94|18092.94|18218.02|18090.02|18220.94|18092.94|18218.02|18090.02|10
1632689310000|2021-09-26 20:48:30|18217.97|18089.97|18212.79|18084.79|18218.18|18090.18|18212.79|18084.79|10
1632689320000|2021-09-26 20:48:40|18212.12|18084.12|18210.03|18082.03|18212.12|18084.12|18210.03|18082.03|10
1632689330000|2021-09-26 20:48:50|18209.92|18081.92|18211.16|18083.16|18211.16|18083.16|18209.85|18081.85|10
1632689340000|2021-09-26 20:49:00|18211.51|18083.51|18211.76|18083.76|18211.76|18083.76|18211.37|18083.37|10
1632689350000|2021-09-26 20:49:10|18211.8|18083.8|18207.33|18079.33|18211.8|18083.8|18207.33|18079.33|10
1632689360000|2021-09-26 20:49:20|18205.71|18077.71|18202.94|18074.94|18205.71|18077.71|18202.94|18074.94|9
1632689370000|2021-09-26 20:49:30|18202.9|18074.9|18201.58|18073.58|18202.9|18074.9|18201.49|18073.49|9
1632689380000|2021-09-26 20:49:40|18201.86|18073.86|18202.3|18074.3|18202.3|18074.3|18199.88|18071.88|9
1632689390000|2021-09-26 20:49:50|18202.31|18074.31|18205.2|18077.2|18205.75|18077.75|18202.31|18074.31|9
1632689400000|2021-09-26 20:50:00|18205.18|18077.18|18205.85|18077.85|18205.85|18077.85|18204.67|18076.67|10
1632689410000|2021-09-26 20:50:10|18205.59|18077.59|18205.96|18077.96|18205.96|18077.96|18204.64|18076.64|9
1632689420000|2021-09-26 20:50:20|18206.07|18078.07|18205.5|18077.5|18206.07|18078.07|18204.76|18076.76|10
1632689430000|2021-09-26 20:50:30|18205.72|18077.72|18208.04|18080.04|18208.04|18080.04|18204.54|18076.54|10
1632689440000|2021-09-26 20:50:40|18207.96|18079.96|18212.23|18084.23|18212.23|18084.23|18207.96|18079.96|10
1632689450000|2021-09-26 20:50:50|18212.24|18084.24|18215.92|18087.92|18215.92|18087.92|18212.24|18084.24|10
1632689460000|2021-09-26 20:51:00|18215.94|18087.94|18219.49|18091.49|18219.49|18091.49|18215.94|18087.94|10
1632689470000|2021-09-26 20:51:10|18219.37|18091.37|18220.05|18092.05|18220.24|18092.24|18219.36|18091.36|10
1632689480000|2021-09-26 20:51:20|18220.49|18092.49|18222.89|18094.89|18223.04|18095.04|18220.49|18092.49|10
1632689490000|2021-09-26 20:51:30|18223.17|18095.17|18223.08|18095.08|18223.17|18095.17|18222.52|18094.52|10
1632689500000|2021-09-26 20:51:40|18223.13|18095.13|18222.99|18094.99|18223.43|18095.43|18222.94|18094.94|9
1632689510000|2021-09-26 20:51:50|18222.88|18094.88|18221.3|18093.3|18223.19|18095.19|18221.3|18093.3|10
1632689520000|2021-09-26 20:52:00|18220.74|18092.74|18220.46|18092.46|18220.92|18092.92|18220.46|18092.46|10
1632689530000|2021-09-26 20:52:10|18220.37|18092.37|18219.28|18091.28|18220.37|18092.37|18219.01|18091.01|10
1632689540000|2021-09-26 20:52:20|18219.46|18091.46|18220.11|18092.11|18221.39|18093.39|18218.97|18090.97|10
1632689550000|2021-09-26 20:52:30|18220.28|18092.28|18223.49|18095.49|18224.52|18096.52|18220.28|18092.28|10
1632689560000|2021-09-26 20:52:40|18224|18096|18225.48|18097.48|18225.48|18097.48|18224|18096|10
1632689570000|2021-09-26 20:52:50|18225.62|18097.62|18224.91|18096.91|18226.33|18098.33|18224.91|18096.91|9
1632689580000|2021-09-26 20:53:00|18224.86|18096.86|18226.41|18098.41|18226.92|18098.92|18224.86|18096.86|10
1632689590000|2021-09-26 20:53:10|18226.92|18098.92|18228.21|18100.21|18228.58|18100.58|18226.92|18098.92|8
1632689600000|2021-09-26 20:53:20|18228.3|18100.3|18227.17|18099.17|18228.82|18100.82|18227.17|18099.17|10
1632689610000|2021-09-26 20:53:30|18226.13|18098.13|18227.11|18099.11|18227.11|18099.11|18225.75|18097.75|10
1632689620000|2021-09-26 20:53:40|18227.08|18099.08|18226.18|18098.18|18227.5|18099.5|18226.13|18098.13|9
1632689630000|2021-09-26 20:53:50|18226.57|18098.57|18226.34|18098.34|18226.57|18098.57|18226.04|18098.04|10
1632689640000|2021-09-26 20:54:00|18225.95|18097.95|18231.3|18103.3|18231.3|18103.3|18225.95|18097.95|10
1632689650000|2021-09-26 20:54:10|18231.81|18103.81|18233.96|18105.96|18233.96|18105.96|18231.81|18103.81|10
1632689660000|2021-09-26 20:54:20|18233.99|18105.99|18234.48|18106.48|18234.76|18106.76|18233.99|18105.99|9
1632689670000|2021-09-26 20:54:30|18233.87|18105.87|18234.13|18106.13|18234.14|18106.14|18233.42|18105.42|9
1632689680000|2021-09-26 20:54:40|18233.39|18105.39|18233.1|18105.1|18233.39|18105.39|18232.46|18104.46|9
1632689690000|2021-09-26 20:54:50|18232.89|18104.89|18233.75|18105.75|18233.75|18105.75|18232.66|18104.66|10
1632689700000|2021-09-26 20:55:00|18233.6|18105.6|18232.1|18104.1|18233.6|18105.6|18232.08|18104.08|10
1632689710000|2021-09-26 20:55:10|18232.36|18104.36|18233.13|18105.13|18233.13|18105.13|18232.36|18104.36|9
1632689720000|2021-09-26 20:55:20|18233.49|18105.49|18236.11|18108.11|18236.11|18108.11|18233.21|18105.21|9
1632689730000|2021-09-26 20:55:30|18235.68|18107.68|18235.51|18107.51|18236.33|18108.33|18235.51|18107.51|10
1632689740000|2021-09-26 20:55:40|18235.48|18107.48|18236.35|18108.35|18236.5|18108.5|18235.48|18107.48|10
1632689750000|2021-09-26 20:55:50|18236.6|18108.6|18238.16|18110.16|18238.16|18110.16|18236.59|18108.59|9
1632689760000|2021-09-26 20:56:00|18237.96|18109.96|18237.39|18109.39|18238.33|18110.33|18237.39|18109.39|9
1632689770000|2021-09-26 20:56:10|18237.34|18109.34|18237.64|18109.64|18237.74|18109.74|18237.34|18109.34|9
1632689780000|2021-09-26 20:56:20|18237.67|18109.67|18234.9|18106.9|18237.67|18109.67|18234.66|18106.66|9
1632689790000|2021-09-26 20:56:30|18234.94|18106.94|18234.88|18106.88|18235.23|18107.23|18234.77|18106.77|10
1632689800000|2021-09-26 20:56:40|18235.18|18107.18|18233.33|18105.33|18235.18|18107.18|18233.33|18105.33|10
1632689810000|2021-09-26 20:56:50|18233.23|18105.23|18233.04|18105.04|18233.63|18105.63|18232.9|18104.9|7
1632689820000|2021-09-26 20:57:00|18233.47|18105.47|18235.82|18107.82|18235.94|18107.94|18233.47|18105.47|10
1632689830000|2021-09-26 20:57:10|18235.94|18107.94|18235.26|18107.26|18236.86|18108.86|18235.26|18107.26|10
1632689840000|2021-09-26 20:57:20|18235.19|18107.19|18230.54|18102.54|18235.19|18107.19|18230.54|18102.54|10
1632689850000|2021-09-26 20:57:30|18230.72|18102.72|18226.49|18098.49|18230.72|18102.72|18226.28|18098.28|9
1632689860000|2021-09-26 20:57:40|18226.81|18098.81|18225.78|18097.78|18226.83|18098.83|18225.78|18097.78|9
1632689870000|2021-09-26 20:57:50|18226.26|18098.26|18225.34|18097.34|18226.26|18098.26|18225.34|18097.34|10
1632689880000|2021-09-26 20:58:00|18225.07|18097.07|18223.46|18095.46|18225.45|18097.45|18223.46|18095.46|9
1632689890000|2021-09-26 20:58:10|18223.41|18095.41|18223.67|18095.67|18224.18|18096.18|18223.39|18095.39|10
1632689900000|2021-09-26 20:58:20|18224.14|18096.14|18227.24|18099.24|18227.24|18099.24|18223.86|18095.86|10
1632689910000|2021-09-26 20:58:30|18228.28|18100.28|18229.99|18101.99|18230.55|18102.55|18228.28|18100.28|10
1632689920000|2021-09-26 20:58:40|18230.14|18102.14|18230.77|18102.77|18231.25|18103.25|18229.69|18101.69|10
1632689930000|2021-09-26 20:58:50|18231.34|18103.34|18232.84|18104.84|18232.84|18104.84|18230.61|18102.61|9
1632689940000|2021-09-26 20:59:00|18233.05|18105.05|18235.63|18107.63|18235.63|18107.63|18233.05|18105.05|9
1632689950000|2021-09-26 20:59:10|18236.09|18108.09|18237.51|18109.51|18237.88|18109.88|18236.09|18108.09|10
1632689960000|2021-09-26 20:59:20|18237.46|18109.46|18239.21|18111.21|18239.21|18111.21|18237.4|18109.4|10
1632689970000|2021-09-26 20:59:30|18238.89|18110.89|18241.53|18113.53|18241.53|18113.53|18238.89|18110.89|9
1632689980000|2021-09-26 20:59:40|18242.67|18114.67|18243.21|18115.21|18243.6|18115.6|18242.63|18114.63|8
1632689990000|2021-09-26 20:59:50|18243.18|18115.18|18242.11|18114.11|18243.18|18115.18|18241.51|18113.51|10
1632690000000|2021-09-26 21:00:00|18243.49|18115.49|18259.45|18131.45|18259.45|18131.45|18243.31|18115.31|10
1632690010000|2021-09-26 21:00:10|18259.78|18131.78|18263.88|18135.88|18264.06|18136.06|18259.78|18131.78|9
1632690020000|2021-09-26 21:00:20|18263.59|18135.59|18261.59|18133.59|18263.59|18135.59|18261.09|18133.09|10
1632690030000|2021-09-26 21:00:30|18261.51|18133.51|18261.38|18133.38|18262.46|18134.46|18261.38|18133.38|10
1632690040000|2021-09-26 21:00:40|18260.61|18132.61|18257.39|18129.39|18260.96|18132.96|18257.39|18129.39|10
1632690050000|2021-09-26 21:00:50|18256.65|18128.65|18249.14|18121.14|18256.65|18128.65|18248.95|18120.95|10
1632690060000|2021-09-26 21:01:00|18247.95|18119.95|18240.2|18112.2|18247.95|18119.95|18240.2|18112.2|10
1632690070000|2021-09-26 21:01:10|18239.89|18111.89|18238.66|18110.66|18239.89|18111.89|18237.85|18109.85|10
1632690080000|2021-09-26 21:01:20|18238.12|18110.12|18235.4|18107.4|18238.12|18110.12|18234.07|18106.07|10
1632690090000|2021-09-26 21:01:30|18233.94|18105.94|18231.82|18103.82|18234.26|18106.26|18231.82|18103.82|10
1632690100000|2021-09-26 21:01:40|18231.52|18103.52|18228.73|18100.73|18232.01|18104.01|18228.73|18100.73|10
1632690110000|2021-09-26 21:01:50|18228.76|18100.76|18228.39|18100.39|18229.75|18101.75|18228.11|18100.11|10
1632690120000|2021-09-26 21:02:00|18228.42|18100.42|18227.68|18099.68|18228.43|18100.43|18227.24|18099.24|7
1632690130000|2021-09-26 21:02:10|18227.55|18099.55|18227.01|18099.01|18228.36|18100.36|18227.01|18099.01|10
1632690140000|2021-09-26 21:02:20|18227.24|18099.24|18228.38|18100.38|18228.58|18100.58|18227.19|18099.19|9
1632690150000|2021-09-26 21:02:30|18229.57|18101.57|18234.52|18106.52|18234.63|18106.63|18229.54|18101.54|10
1632690160000|2021-09-26 21:02:40|18234.81|18106.81|18236.05|18108.05|18236.67|18108.67|18234.81|18106.81|8
1632690170000|2021-09-26 21:02:50|18236.12|18108.12|18238.75|18110.75|18238.75|18110.75|18236.12|18108.12|9
1632690180000|2021-09-26 21:03:00|18239.57|18111.57|18238.82|18110.82|18239.66|18111.66|18238.82|18110.82|10
1632690190000|2021-09-26 21:03:10|18239.39|18111.39|18240.71|18112.71|18241.98|18113.98|18239.39|18111.39|10
1632690200000|2021-09-26 21:03:20|18240.55|18112.55|18242.01|18114.01|18242.01|18114.01|18240.55|18112.55|9
1632690210000|2021-09-26 21:03:30|18242.04|18114.04|18241.91|18113.91|18242.04|18114.04|18241.47|18113.47|10
1632690220000|2021-09-26 21:03:40|18241.89|18113.89|18239.38|18111.38|18242.06|18114.06|18238.9|18110.9|10
1632690230000|2021-09-26 21:03:50|18239.24|18111.24|18233.35|18105.35|18239.24|18111.24|18233.35|18105.35|10
1632690240000|2021-09-26 21:04:00|18233.27|18105.27|18230.97|18102.97|18233.27|18105.27|18230.97|18102.97|10
1632690250000|2021-09-26 21:04:10|18230.63|18102.63|18231.4|18103.4|18231.4|18103.4|18230.63|18102.63|9
1632690260000|2021-09-26 21:04:20|18231.32|18103.32|18230.33|18102.33|18231.37|18103.37|18230.11|18102.11|9
1632690270000|2021-09-26 21:04:30|18230.28|18102.28|18228.36|18100.36|18230.42|18102.42|18228.36|18100.36|8
1632690280000|2021-09-26 21:04:40|18227.44|18099.44|18225.66|18097.66|18227.44|18099.44|18225.66|18097.66|9
1632690290000|2021-09-26 21:04:50|18225.64|18097.64|18226.74|18098.74|18226.82|18098.82|18225.64|18097.64|8
1632690300000|2021-09-26 21:05:00|18226.89|18098.89|18226.63|18098.63|18228.25|18100.25|18226.63|18098.63|9
1632690310000|2021-09-26 21:05:10|18225.91|18097.91|18223.32|18095.32|18225.91|18097.91|18222.82|18094.82|10
1632690320000|2021-09-26 21:05:20|18223.39|18095.39|18217.25|18089.25|18223.39|18095.39|18217.25|18089.25|10
1632690330000|2021-09-26 21:05:30|18217.22|18089.22|18216.25|18088.25|18217.22|18089.22|18215.86|18087.86|10
1632690340000|2021-09-26 21:05:40|18216.22|18088.22|18215.35|18087.35|18216.22|18088.22|18215.35|18087.35|9
1632690350000|2021-09-26 21:05:50|18215.62|18087.62|18212.17|18084.17|18215.62|18087.62|18212.09|18084.09|10
1632690360000|2021-09-26 21:06:00|18211.58|18083.58|18210.46|18082.46|18211.58|18083.58|18209.57|18081.57|9
1632690370000|2021-09-26 21:06:10|18210.62|18082.62|18208.27|18080.27|18210.69|18082.69|18208.26|18080.26|10
1632690380000|2021-09-26 21:06:20|18209.43|18081.43|18208.4|18080.4|18209.43|18081.43|18207.47|18079.47|10
1632690390000|2021-09-26 21:06:30|18208.62|18080.62|18209.57|18081.57|18209.77|18081.77|18208.43|18080.43|10
1632690400000|2021-09-26 21:06:40|18209.53|18081.53|18208.15|18080.15|18209.53|18081.53|18208.1|18080.1|9
1632690410000|2021-09-26 21:06:50|18208.39|18080.39|18209.99|18081.99|18210.25|18082.25|18208.39|18080.39|10
1632690420000|2021-09-26 21:07:00|18210.1|18082.1|18209.84|18081.84|18210.89|18082.89|18209.34|18081.34|10
1632690430000|2021-09-26 21:07:10|18209.62|18081.62|18210.1|18082.1|18210.1|18082.1|18209.3|18081.3|9
1632690440000|2021-09-26 21:07:20|18209.89|18081.89|18212.61|18084.61|18212.61|18084.61|18209.89|18081.89|10
1632690450000|2021-09-26 21:07:30|18212.28|18084.28|18212.86|18084.86|18212.94|18084.94|18212.22|18084.22|9
1632690460000|2021-09-26 21:07:40|18212.98|18084.98|18214.54|18086.54|18214.54|18086.54|18212.98|18084.98|10
1632690470000|2021-09-26 21:07:50|18214.09|18086.09|18214|18086|18214.24|18086.24|18213.75|18085.75|9
1632690480000|2021-09-26 21:08:00|18214.01|18086.01|18214.26|18086.26|18214.26|18086.26|18213.93|18085.93|7
1632690490000|2021-09-26 21:08:10|18214.49|18086.49|18214.71|18086.71|18214.76|18086.76|18214.49|18086.49|9
1632690500000|2021-09-26 21:08:20|18214.11|18086.11|18214.03|18086.03|18214.83|18086.83|18213.83|18085.83|10
1632690510000|2021-09-26 21:08:30|18213.53|18085.53|18212.75|18084.75|18214.17|18086.17|18212.64|18084.64|10
1632690520000|2021-09-26 21:08:40|18212.59|18084.59|18213.04|18085.04|18213.82|18085.82|18212.59|18084.59|10
1632690530000|2021-09-26 21:08:50|18213.11|18085.11|18213.14|18085.14|18213.21|18085.21|18212.76|18084.76|9
1632690540000|2021-09-26 21:09:00|18213.09|18085.09|18209.32|18081.32|18213.12|18085.12|18209.32|18081.32|10
1632690550000|2021-09-26 21:09:10|18207.96|18079.96|18205.15|18077.15|18207.96|18079.96|18204.9|18076.9|8
1632690560000|2021-09-26 21:09:20|18204.21|18076.21|18203.63|18075.63|18204.21|18076.21|18202.92|18074.92|10
1632690570000|2021-09-26 21:09:30|18203.69|18075.69|18205.35|18077.35|18205.43|18077.43|18203.67|18075.67|9
1632690580000|2021-09-26 21:09:40|18205.76|18077.76|18209.65|18081.65|18210|18082|18205.74|18077.74|10
1632690590000|2021-09-26 21:09:50|18209.92|18081.92|18211.6|18083.6|18211.6|18083.6|18209.86|18081.86|10
1632690600000|2021-09-26 21:10:00|18211.58|18083.58|18212.79|18084.79|18212.79|18084.79|18211.58|18083.58|10
1632690610000|2021-09-26 21:10:10|18212.81|18084.81|18212.42|18084.42|18212.88|18084.88|18212.02|18084.02|8
1632690620000|2021-09-26 21:10:20|18212.49|18084.49|18213.08|18085.08|18213.37|18085.37|18212.14|18084.14|10
1632690630000|2021-09-26 21:10:30|18213.04|18085.04|18212.81|18084.81|18213.1|18085.1|18212.21|18084.21|10
1632690640000|2021-09-26 21:10:40|18212.66|18084.66|18212.53|18084.53|18212.72|18084.72|18212.2|18084.2|9
1632690650000|2021-09-26 21:10:50|18212.79|18084.79|18212.26|18084.26|18212.79|18084.79|18212.02|18084.02|10
1632690660000|2021-09-26 21:11:00|18212.55|18084.55|18213.64|18085.64|18213.99|18085.99|18212.03|18084.03|10
1632690670000|2021-09-26 21:11:10|18213.7|18085.7|18214.31|18086.31|18214.55|18086.55|18212.84|18084.84|10
1632690680000|2021-09-26 21:11:20|18214.28|18086.28|18214.27|18086.27|18214.45|18086.45|18214.02|18086.02|9
1632690690000|2021-09-26 21:11:30|18214.1|18086.1|18215.75|18087.75|18215.75|18087.75|18213.97|18085.97|10
1632690700000|2021-09-26 21:11:40|18215.77|18087.77|18214.85|18086.85|18215.86|18087.86|18214.75|18086.75|10
1632690710000|2021-09-26 21:11:50|18215.02|18087.02|18213.96|18085.96|18215.3|18087.3|18213.96|18085.96|10
1632690720000|2021-09-26 21:12:00|18213.9|18085.9|18215.41|18087.41|18215.41|18087.41|18213.6|18085.6|10
1632690730000|2021-09-26 21:12:10|18215.43|18087.43|18214.49|18086.49|18215.7|18087.7|18214.49|18086.49|9
1632690740000|2021-09-26 21:12:20|18214.19|18086.19|18211.31|18083.31|18214.19|18086.19|18211.31|18083.31|10
1632690750000|2021-09-26 21:12:30|18210.89|18082.89|18209.61|18081.61|18210.89|18082.89|18209.2|18081.2|7
1632690760000|2021-09-26 21:12:40|18210.08|18082.08|18209.75|18081.75|18210.08|18082.08|18209.61|18081.61|9
1632690770000|2021-09-26 21:12:50|18209.79|18081.79|18208.21|18080.21|18209.79|18081.79|18208.21|18080.21|10
1632690780000|2021-09-26 21:13:00|18208.06|18080.06|18206.07|18078.07|18208.06|18080.06|18206.07|18078.07|10
1632690790000|2021-09-26 21:13:10|18205.98|18077.98|18203.84|18075.84|18205.98|18077.98|18203.84|18075.84|9
1632690800000|2021-09-26 21:13:20|18203.62|18075.62|18199.48|18071.48|18203.62|18075.62|18199.48|18071.48|10
1632690810000|2021-09-26 21:13:30|18199.37|18071.37|18198.43|18070.43|18199.68|18071.68|18198.43|18070.43|10
1632690820000|2021-09-26 21:13:40|18198.44|18070.44|18197.55|18069.55|18198.44|18070.44|18197.55|18069.55|9
1632690830000|2021-09-26 21:13:50|18197.65|18069.65|18196.4|18068.4|18197.65|18069.65|18196.4|18068.4|7
1632690840000|2021-09-26 21:14:00|18196.25|18068.25|18190.75|18062.75|18196.25|18068.25|18190.75|18062.75|10
1632690850000|2021-09-26 21:14:10|18191.42|18063.42|18189.34|18061.34|18192.11|18064.11|18188.94|18060.94|10
1632690860000|2021-09-26 21:14:20|18189.24|18061.24|18187.97|18059.97|18189.97|18061.97|18187.67|18059.67|10
1632690870000|2021-09-26 21:14:30|18187.55|18059.55|18185.02|18057.02|18187.59|18059.59|18184.96|18056.96|8
1632690880000|2021-09-26 21:14:40|18184.99|18056.99|18182.13|18054.13|18185.18|18057.18|18181.71|18053.71|10
1632690890000|2021-09-26 21:14:50|18182.53|18054.53|18183.38|18055.38|18183.43|18055.43|18182.17|18054.17|10
1632690900000|2021-09-26 21:15:00|18183.52|18055.52|18183.45|18055.45|18183.61|18055.61|18183.07|18055.07|10
1632690910000|2021-09-26 21:15:10|18183.56|18055.56|18183.61|18055.61|18183.61|18055.61|18183.38|18055.38|6
1632690920000|2021-09-26 21:15:20|18183.67|18055.67|18183.19|18055.19|18183.9|18055.9|18183.19|18055.19|8
1632690930000|2021-09-26 21:15:30|18183.42|18055.42|18183.15|18055.15|18183.44|18055.44|18183.15|18055.15|6
1632690940000|2021-09-26 21:15:40|18182.4|18054.4|18179.91|18051.91|18182.4|18054.4|18179.91|18051.91|10
1632690950000|2021-09-26 21:15:50|18180.07|18052.07|18179.32|18051.32|18180.21|18052.21|18179.32|18051.32|10
1632690960000|2021-09-26 21:16:00|18180.02|18052.02|18180.15|18052.15|18180.22|18052.22|18179.65|18051.65|9
1632690970000|2021-09-26 21:16:10|18179.58|18051.58|18177.56|18049.56|18179.81|18051.81|18177.56|18049.56|10
1632690980000|2021-09-26 21:16:20|18177.26|18049.26|18175.59|18047.59|18177.26|18049.26|18175.59|18047.59|9
1632690990000|2021-09-26 21:16:30|18175.94|18047.94|18174.61|18046.61|18175.94|18047.94|18174.39|18046.39|10
1632691000000|2021-09-26 21:16:40|18174.6|18046.6|18170.72|18042.72|18174.6|18046.6|18170.01|18042.01|9
1632691010000|2021-09-26 21:16:50|18170.68|18042.68|18170.26|18042.26|18170.93|18042.93|18169.92|18041.92|10
1632691020000|2021-09-26 21:17:00|18170.22|18042.22|18169.84|18041.84|18170.26|18042.26|18169.84|18041.84|8
1632691030000|2021-09-26 21:17:10|18170.07|18042.07|18170.23|18042.23|18171.41|18043.41|18170.07|18042.07|10
1632691040000|2021-09-26 21:17:20|18169.91|18041.91|18169.45|18041.45|18170.53|18042.53|18169.25|18041.25|8
1632691050000|2021-09-26 21:17:30|18169.48|18041.48|18169.32|18041.32|18169.71|18041.71|18169.16|18041.16|9
1632691060000|2021-09-26 21:17:40|18170.5|18042.5|18172.54|18044.54|18172.59|18044.59|18170.5|18042.5|10
1632691070000|2021-09-26 21:17:50|18172.71|18044.71|18173.31|18045.31|18173.31|18045.31|18171.64|18043.64|10
1632691080000|2021-09-26 21:18:00|18173.26|18045.26|18171.82|18043.82|18173.47|18045.47|18171.82|18043.82|9
1632691090000|2021-09-26 21:18:10|18171.89|18043.89|18171.08|18043.08|18171.89|18043.89|18171.08|18043.08|9
1632691100000|2021-09-26 21:18:20|18170.71|18042.71|18170.72|18042.72|18171.07|18043.07|18170.53|18042.53|6
1632691110000|2021-09-26 21:18:30|18170.57|18042.57|18170.28|18042.28|18170.78|18042.78|18170.07|18042.07|10
1632691120000|2021-09-26 21:18:40|18170.22|18042.22|18169.69|18041.69|18170.74|18042.74|18169.64|18041.64|10
1632691130000|2021-09-26 21:18:50|18169.7|18041.7|18168.31|18040.31|18169.86|18041.86|18168.31|18040.31|10
1632691140000|2021-09-26 21:19:00|18168.13|18040.13|18168.51|18040.51|18168.51|18040.51|18166.98|18038.98|10
1632691150000|2021-09-26 21:19:10|18168.34|18040.34|18167.74|18039.74|18168.34|18040.34|18167.37|18039.37|8
1632691160000|2021-09-26 21:19:20|18167.73|18039.73|18166.28|18038.28|18167.73|18039.73|18165.48|18037.48|10
1632691170000|2021-09-26 21:19:30|18166.49|18038.49|18163.76|18035.76|18166.49|18038.49|18163.52|18035.52|10
1632691180000|2021-09-26 21:19:40|18163.44|18035.44|18159.53|18031.53|18163.75|18035.75|18159.53|18031.53|9
1632691190000|2021-09-26 21:19:50|18159.59|18031.59|18157.28|18029.28|18159.59|18031.59|18156.9|18028.9|10
1632691200000|2021-09-26 21:20:00|18156.99|18028.99|18156.83|18028.83|18157.24|18029.24|18156.34|18028.34|9
1632691210000|2021-09-26 21:20:10|18157.47|18029.47|18158.14|18030.14|18158.14|18030.14|18157.2|18029.2|9
1632691220000|2021-09-26 21:20:20|18158.26|18030.26|18160.26|18032.26|18160.26|18032.26|18158.18|18030.18|9
1632691230000|2021-09-26 21:20:30|18160.52|18032.52|18162.3|18034.3|18162.3|18034.3|18160.52|18032.52|10
1632691240000|2021-09-26 21:20:40|18162.2|18034.2|18164.9|18036.9|18164.9|18036.9|18162.2|18034.2|10
1632691250000|2021-09-26 21:20:50|18165.04|18037.04|18165.27|18037.27|18165.47|18037.47|18164.91|18036.91|10
1632691260000|2021-09-26 21:21:00|18165.22|18037.22|18165.44|18037.44|18165.63|18037.63|18165.22|18037.22|9
1632691270000|2021-09-26 21:21:10|18165.56|18037.56|18165.94|18037.94|18165.94|18037.94|18165.54|18037.54|8
1632691280000|2021-09-26 21:21:20|18166.24|18038.24|18166.27|18038.27|18166.86|18038.86|18165.86|18037.86|10
1632691290000|2021-09-26 21:21:30|18166.72|18038.72|18167.25|18039.25|18167.66|18039.66|18166.65|18038.65|10
1632691300000|2021-09-26 21:21:40|18167.1|18039.1|18167.71|18039.71|18167.74|18039.74|18167.1|18039.1|7
1632691310000|2021-09-26 21:21:50|18167.8|18039.8|18167.85|18039.85|18168.14|18040.14|18167.62|18039.62|8
1632691320000|2021-09-26 21:22:00|18167.77|18039.77|18167|18039|18167.82|18039.82|18166.69|18038.69|10
1632691330000|2021-09-26 21:22:10|18167.43|18039.43|18166.99|18038.99|18167.48|18039.48|18166.86|18038.86|10
1632691340000|2021-09-26 21:22:20|18166.63|18038.63|18166.44|18038.44|18166.63|18038.63|18165.96|18037.96|10
1632691350000|2021-09-26 21:22:30|18166.36|18038.36|18167.25|18039.25|18167.28|18039.28|18166.32|18038.32|10
1632691360000|2021-09-26 21:22:40|18167.58|18039.58|18166.4|18038.4|18167.58|18039.58|18166.39|18038.39|9
1632691370000|2021-09-26 21:22:50|18166.34|18038.34|18166.07|18038.07|18167.09|18039.09|18166.07|18038.07|10
1632691380000|2021-09-26 21:23:00|18166.22|18038.22|18167.24|18039.24|18167.24|18039.24|18165.57|18037.57|7
1632691390000|2021-09-26 21:23:10|18167.37|18039.37|18169.29|18041.29|18169.85|18041.85|18167.14|18039.14|10
1632691400000|2021-09-26 21:23:20|18169.26|18041.26|18168.54|18040.54|18169.26|18041.26|18168.24|18040.24|9
1632691410000|2021-09-26 21:23:30|18168.47|18040.47|18169.69|18041.69|18169.69|18041.69|18168.47|18040.47|8
1632691420000|2021-09-26 21:23:40|18169.86|18041.86|18168.61|18040.61|18169.95|18041.95|18168.61|18040.61|10
1632691430000|2021-09-26 21:23:50|18168.68|18040.68|18169.75|18041.75|18169.87|18041.87|18168.61|18040.61|10
1632691440000|2021-09-26 21:24:00|18169.72|18041.72|18170.79|18042.79|18171.16|18043.16|18169.72|18041.72|9
1632691450000|2021-09-26 21:24:10|18170.82|18042.82|18171.04|18043.04|18171.16|18043.16|18170.75|18042.75|7
1632691460000|2021-09-26 21:24:20|18171.01|18043.01|18172.21|18044.21|18172.21|18044.21|18171.01|18043.01|9
1632691470000|2021-09-26 21:24:30|18172.57|18044.57|18173.62|18045.62|18173.62|18045.62|18172.57|18044.57|6
1632691480000|2021-09-26 21:24:40|18174.4|18046.4|18174.27|18046.27|18174.46|18046.46|18174.27|18046.27|8
1632691490000|2021-09-26 21:24:50|18174.3|18046.3|18174.21|18046.21|18175.12|18047.12|18173.91|18045.91|10
1632691500000|2021-09-26 21:25:00|18174.22|18046.22|18172.92|18044.92|18174.23|18046.23|18172.92|18044.92|9
1632691510000|2021-09-26 21:25:10|18172.52|18044.52|18170.8|18042.8|18172.52|18044.52|18170.39|18042.39|9
1632691520000|2021-09-26 21:25:20|18170.83|18042.83|18169.96|18041.96|18170.83|18042.83|18169.47|18041.47|10
1632691530000|2021-09-26 21:25:30|18170.03|18042.03|18171.69|18043.69|18171.69|18043.69|18170.03|18042.03|10
1632691540000|2021-09-26 21:25:40|18171.74|18043.74|18172.55|18044.55|18172.87|18044.87|18171.74|18043.74|9
1632691550000|2021-09-26 21:25:50|18172.6|18044.6|18172.23|18044.23|18172.97|18044.97|18172.12|18044.12|10
1632691560000|2021-09-26 21:26:00|18172.16|18044.16|18171.78|18043.78|18172.16|18044.16|18171.01|18043.01|9
1632691570000|2021-09-26 21:26:10|18171.09|18043.09|18172.71|18044.71|18173.26|18045.26|18170.82|18042.82|9
1632691580000|2021-09-26 21:26:20|18172.43|18044.43|18172.59|18044.59|18172.59|18044.59|18172.4|18044.4|9
1632691590000|2021-09-26 21:26:30|18172.61|18044.61|18171.55|18043.55|18172.67|18044.67|18171.55|18043.55|7
1632691600000|2021-09-26 21:26:40|18171.52|18043.52|18172.78|18044.78|18172.84|18044.84|18171.52|18043.52|10
1632691610000|2021-09-26 21:26:50|18172.8|18044.8|18172.86|18044.86|18173.26|18045.26|18172.8|18044.8|9
1632691620000|2021-09-26 21:27:00|18172.87|18044.87|18173.33|18045.33|18173.33|18045.33|18172.73|18044.73|8
1632691630000|2021-09-26 21:27:10|18173.47|18045.47|18173.13|18045.13|18173.47|18045.47|18173.04|18045.04|10
1632691640000|2021-09-26 21:27:20|18173.28|18045.28|18174.7|18046.7|18174.7|18046.7|18173.28|18045.28|7
1632691650000|2021-09-26 21:27:30|18174.52|18046.52|18174.55|18046.55|18174.71|18046.71|18174.38|18046.38|9
1632691660000|2021-09-26 21:27:40|18174.71|18046.71|18174.23|18046.23|18175.26|18047.26|18174.23|18046.23|10
1632691670000|2021-09-26 21:27:50|18174.03|18046.03|18173.9|18045.9|18174.2|18046.2|18173.5|18045.5|10
1632691680000|2021-09-26 21:28:00|18173.63|18045.63|18173.05|18045.05|18173.97|18045.97|18172.81|18044.81|9
1632691690000|2021-09-26 21:28:10|18173.25|18045.25|18172.64|18044.64|18173.25|18045.25|18172.64|18044.64|10
1632691700000|2021-09-26 21:28:20|18172.62|18044.62|18172.96|18044.96|18173.09|18045.09|18172.62|18044.62|10
1632691710000|2021-09-26 21:28:30|18173|18045|18172.61|18044.61|18173.02|18045.02|18172.25|18044.25|9
1632691720000|2021-09-26 21:28:40|18172.6|18044.6|18169.98|18041.98|18172.6|18044.6|18169.98|18041.98|8
1632691730000|2021-09-26 21:28:50|18169.31|18041.31|18170.16|18042.16|18170.5|18042.5|18169.31|18041.31|9
1632691740000|2021-09-26 21:29:00|18170.12|18042.12|18170.72|18042.72|18170.94|18042.94|18169.34|18041.34|9
1632691750000|2021-09-26 21:29:10|18170.64|18042.64|18170.54|18042.54|18170.98|18042.98|18170.34|18042.34|9
1632691760000|2021-09-26 21:29:20|18170.34|18042.34|18169.38|18041.38|18170.34|18042.34|18168.48|18040.48|10
1632691770000|2021-09-26 21:29:30|18170.76|18042.76|18174.48|18046.48|18174.51|18046.51|18170.76|18042.76|10
1632691780000|2021-09-26 21:29:40|18174.53|18046.53|18171.45|18043.45|18174.53|18046.53|18171.45|18043.45|8
1632691790000|2021-09-26 21:29:50|18171.96|18043.96|18170.42|18042.42|18171.96|18043.96|18170.42|18042.42|10
1632691800000|2021-09-26 21:30:00|18170.38|18042.38|18170.92|18042.92|18170.92|18042.92|18170.38|18042.38|9
1632691810000|2021-09-26 21:30:10|18170.97|18042.97|18171.02|18043.02|18171.23|18043.23|18170.87|18042.87|10
1632691820000|2021-09-26 21:30:20|18171.13|18043.13|18170.81|18042.81|18171.15|18043.15|18170.76|18042.76|10
1632691830000|2021-09-26 21:30:30|18170.74|18042.74|18169.67|18041.67|18171.17|18043.17|18169.57|18041.57|10
1632691840000|2021-09-26 21:30:40|18169.74|18041.74|18169.93|18041.93|18170.01|18042.01|18169.35|18041.35|9
1632691850000|2021-09-26 21:30:50|18170.02|18042.02|18169.97|18041.97|18170.37|18042.37|18169.96|18041.96|9
1632691860000|2021-09-26 21:31:00|18170.22|18042.22|18171.16|18043.16|18171.16|18043.16|18170.22|18042.22|9
1632691870000|2021-09-26 21:31:10|18170.63|18042.63|18169.56|18041.56|18170.63|18042.63|18169.56|18041.56|10
1632691880000|2021-09-26 21:31:20|18169.37|18041.37|18172.07|18044.07|18172.07|18044.07|18169.37|18041.37|9
1632691890000|2021-09-26 21:31:30|18172.08|18044.08|18172.64|18044.64|18172.64|18044.64|18172.08|18044.08|9
1632691900000|2021-09-26 21:31:40|18172.65|18044.65|18173.34|18045.34|18173.34|18045.34|18172.65|18044.65|8
1632691910000|2021-09-26 21:31:50|18173.46|18045.46|18174|18046|18174|18046|18173.46|18045.46|9
1632691920000|2021-09-26 21:32:00|18173.85|18045.85|18174.39|18046.39|18174.61|18046.61|18173.67|18045.67|7
1632691930000|2021-09-26 21:32:10|18174.29|18046.29|18174.85|18046.85|18175.11|18047.11|18173.97|18045.97|9
1632691940000|2021-09-26 21:32:20|18174.78|18046.78|18174.56|18046.56|18174.78|18046.78|18174.39|18046.39|9
1632691950000|2021-09-26 21:32:30|18174.6|18046.6|18173.95|18045.95|18174.66|18046.66|18173.95|18045.95|7
1632691960000|2021-09-26 21:32:40|18173.99|18045.99|18174.01|18046.01|18174.3|18046.3|18173.99|18045.99|6
1632691970000|2021-09-26 21:32:50|18174|18046|18173.7|18045.7|18174.01|18046.01|18173.39|18045.39|9
1632691980000|2021-09-26 21:33:00|18174.13|18046.13|18173.93|18045.93|18174.13|18046.13|18173.79|18045.79|10
1632691990000|2021-09-26 21:33:10|18173.82|18045.82|18172.29|18044.29|18173.92|18045.92|18172.29|18044.29|10
1632692000000|2021-09-26 21:33:20|18172.65|18044.65|18172.26|18044.26|18173.11|18045.11|18172.26|18044.26|8
1632692010000|2021-09-26 21:33:30|18172.57|18044.57|18172.45|18044.45|18173.34|18045.34|18172.39|18044.39|9
1632692020000|2021-09-26 21:33:40|18172.41|18044.41|18170.9|18042.9|18172.58|18044.58|18170.9|18042.9|10
1632692030000|2021-09-26 21:33:50|18170.65|18042.65|18170.01|18042.01|18170.65|18042.65|18170.01|18042.01|8
1632692040000|2021-09-26 21:34:00|18170|18042|18169.86|18041.86|18170.15|18042.15|18169.86|18041.86|8
1632692050000|2021-09-26 21:34:10|18170.01|18042.01|18170.18|18042.18|18170.2|18042.2|18169.99|18041.99|10
1632692060000|2021-09-26 21:34:20|18170.1|18042.1|18170.45|18042.45|18170.87|18042.87|18169.91|18041.91|10
1632692070000|2021-09-26 21:34:30|18170.14|18042.14|18169.82|18041.82|18170.14|18042.14|18169.65|18041.65|9
1632692080000|2021-09-26 21:34:40|18169.9|18041.9|18169.58|18041.58|18170.08|18042.08|18169.51|18041.51|9
1632692090000|2021-09-26 21:34:50|18169.74|18041.74|18169.01|18041.01|18169.83|18041.83|18168.86|18040.86|7
1632692100000|2021-09-26 21:35:00|18169.03|18041.03|18168.92|18040.92|18169.17|18041.17|18168.48|18040.48|9
1632692110000|2021-09-26 21:35:10|18168.61|18040.61|18168.16|18040.16|18168.71|18040.71|18168.1|18040.1|10
1632692120000|2021-09-26 21:35:20|18168.45|18040.45|18168.07|18040.07|18168.45|18040.45|18167.26|18039.26|9
1632692130000|2021-09-26 21:35:30|18167.91|18039.91|18166.83|18038.83|18167.91|18039.91|18166.83|18038.83|10
1632692140000|2021-09-26 21:35:40|18166.72|18038.72|18167.29|18039.29|18167.29|18039.29|18166.43|18038.43|9
1632692150000|2021-09-26 21:35:50|18167.47|18039.47|18167.38|18039.38|18167.62|18039.62|18167.38|18039.38|7
1632692160000|2021-09-26 21:36:00|18167.36|18039.36|18168.03|18040.03|18168.07|18040.07|18167.35|18039.35|10
1632692170000|2021-09-26 21:36:10|18168.52|18040.52|18167.75|18039.75|18168.52|18040.52|18167.41|18039.41|10
1632692180000|2021-09-26 21:36:20|18167.94|18039.94|18168.25|18040.25|18168.25|18040.25|18167.14|18039.14|7
1632692190000|2021-09-26 21:36:30|18168.3|18040.3|18168.16|18040.16|18168.51|18040.51|18167.77|18039.77|9
1632692200000|2021-09-26 21:36:40|18168.17|18040.17|18170.62|18042.62|18170.62|18042.62|18168.17|18040.17|10
1632692210000|2021-09-26 21:36:50|18170.29|18042.29|18169.25|18041.25|18170.54|18042.54|18169.17|18041.17|10
1632692220000|2021-09-26 21:37:00|18169.46|18041.46|18170.44|18042.44|18170.44|18042.44|18169.37|18041.37|5
1632692230000|2021-09-26 21:37:10|18170.37|18042.37|18169.5|18041.5|18170.37|18042.37|18169.07|18041.07|9
1632692240000|2021-09-26 21:37:20|18170.22|18042.22|18171.47|18043.47|18171.47|18043.47|18170.22|18042.22|10
1632692250000|2021-09-26 21:37:30|18171.75|18043.75|18175.25|18047.25|18175.27|18047.27|18171.75|18043.75|10
1632692260000|2021-09-26 21:37:40|18175.03|18047.03|18175.32|18047.32|18175.45|18047.45|18175.01|18047.01|10
1632692270000|2021-09-26 21:37:50|18175.42|18047.42|18174.57|18046.57|18175.42|18047.42|18174.57|18046.57|10
1632692280000|2021-09-26 21:38:00|18174.46|18046.46|18174.44|18046.44|18175.18|18047.18|18174.28|18046.28|10
1632692290000|2021-09-26 21:38:10|18174.42|18046.42|18174.51|18046.51|18175.24|18047.24|18174.42|18046.42|9
1632692300000|2021-09-26 21:38:20|18174.46|18046.46|18174.4|18046.4|18174.72|18046.72|18174.16|18046.16|9
1632692310000|2021-09-26 21:38:30|18174.22|18046.22|18173.76|18045.76|18174.56|18046.56|18173.76|18045.76|10
1632692320000|2021-09-26 21:38:40|18173.49|18045.49|18172.81|18044.81|18173.84|18045.84|18172.81|18044.81|9
1632692330000|2021-09-26 21:38:50|18172.76|18044.76|18171.8|18043.8|18172.98|18044.98|18171.8|18043.8|9
1632692340000|2021-09-26 21:39:00|18171.95|18043.95|18172.47|18044.47|18172.53|18044.53|18171.9|18043.9|6
1632692350000|2021-09-26 21:39:10|18172.53|18044.53|18171.74|18043.74|18172.53|18044.53|18171.74|18043.74|10
1632692360000|2021-09-26 21:39:20|18171.6|18043.6|18171.46|18043.46|18172.07|18044.07|18171.1|18043.1|8
1632692370000|2021-09-26 21:39:30|18171.27|18043.27|18167.86|18039.86|18171.33|18043.33|18167.86|18039.86|9
1632692380000|2021-09-26 21:39:40|18167.83|18039.83|18167.79|18039.79|18167.83|18039.83|18167.5|18039.5|9
1632692390000|2021-09-26 21:39:50|18167.58|18039.58|18167.25|18039.25|18167.63|18039.63|18167.25|18039.25|9
1632692400000|2021-09-26 21:40:00|18167.18|18039.18|18166.85|18038.85|18167.32|18039.32|18166.71|18038.71|9
1632692410000|2021-09-26 21:40:10|18167.4|18039.4|18166.9|18038.9|18167.4|18039.4|18166.52|18038.52|7
1632692420000|2021-09-26 21:40:20|18166.17|18038.17|18165.93|18037.93|18166.62|18038.62|18165.89|18037.89|8
1632692430000|2021-09-26 21:40:30|18165.94|18037.94|18164.85|18036.85|18165.94|18037.94|18164.85|18036.85|9
1632692440000|2021-09-26 21:40:40|18164.81|18036.81|18165.4|18037.4|18165.4|18037.4|18164.81|18036.81|8
1632692450000|2021-09-26 21:40:50|18165.43|18037.43|18165.17|18037.17|18165.79|18037.79|18165.11|18037.11|9
1632692460000|2021-09-26 21:41:00|18164.97|18036.97|18166.58|18038.58|18166.58|18038.58|18164.97|18036.97|7
1632692470000|2021-09-26 21:41:10|18165.63|18037.63|18166.7|18038.7|18166.7|18038.7|18165.38|18037.38|10
1632692480000|2021-09-26 21:41:20|18166.64|18038.64|18167.5|18039.5|18167.85|18039.85|18166.64|18038.64|6
1632692490000|2021-09-26 21:41:30|18167.51|18039.51|18167.88|18039.88|18168.46|18040.46|18167.51|18039.51|9
1632692500000|2021-09-26 21:41:40|18167.77|18039.77|18168.37|18040.37|18168.37|18040.37|18167.76|18039.76|7
1632692510000|2021-09-26 21:41:50|18168.25|18040.25|18168.74|18040.74|18168.87|18040.87|18167.7|18039.7|9
1632692520000|2021-09-26 21:42:00|18169.71|18041.71|18170.6|18042.6|18171.32|18043.32|18169.65|18041.65|9
1632692530000|2021-09-26 21:42:10|18170.92|18042.92|18172.09|18044.09|18172.27|18044.27|18170.92|18042.92|9
1632692540000|2021-09-26 21:42:20|18171.98|18043.98|18172.72|18044.72|18172.85|18044.85|18171.98|18043.98|6
1632692550000|2021-09-26 21:42:30|18172.75|18044.75|18174.25|18046.25|18174.25|18046.25|18172.75|18044.75|8
1632692560000|2021-09-26 21:42:40|18173.79|18045.79|18172.92|18044.92|18173.79|18045.79|18172.92|18044.92|5
1632692570000|2021-09-26 21:42:50|18173.02|18045.02|18173.69|18045.69|18173.8|18045.8|18172.84|18044.84|9
1632692580000|2021-09-26 21:43:00|18173.8|18045.8|18173.2|18045.2|18173.8|18045.8|18173.05|18045.05|9
1632692590000|2021-09-26 21:43:10|18172.99|18044.99|18172.96|18044.96|18173.55|18045.55|18172.6|18044.6|9
1632692600000|2021-09-26 21:43:20|18171.98|18043.98|18173.48|18045.48|18173.48|18045.48|18171.98|18043.98|10
1632692610000|2021-09-26 21:43:30|18173.5|18045.5|18168.46|18040.46|18173.5|18045.5|18168.46|18040.46|10
1632692620000|2021-09-26 21:43:40|18169.53|18041.53|18165.29|18037.29|18169.57|18041.57|18165.29|18037.29|10
1632692630000|2021-09-26 21:43:50|18164.41|18036.41|18161.51|18033.51|18164.41|18036.41|18161.14|18033.14|10
1632692640000|2021-09-26 21:44:00|18161.5|18033.5|18158.1|18030.1|18161.5|18033.5|18158.1|18030.1|9
1632692650000|2021-09-26 21:44:10|18158.07|18030.07|18144.89|18016.89|18158.07|18030.07|18144.89|18016.89|10
1632692660000|2021-09-26 21:44:20|18144.07|18016.07|18134.94|18006.94|18144.07|18016.07|18134.94|18006.94|10
1632692670000|2021-09-26 21:44:30|18134.01|18006.01|18130.12|18002.12|18134.01|18006.01|18130.12|18002.12|10
1632692680000|2021-09-26 21:44:40|18130.41|18002.41|18133.52|18005.52|18133.6|18005.6|18130.33|18002.33|9
1632692690000|2021-09-26 21:44:50|18134.31|18006.31|18138.04|18010.04|18138.04|18010.04|18133.44|18005.44|10
1632692700000|2021-09-26 21:45:00|18138.94|18010.94|18143.52|18015.52|18143.52|18015.52|18138.94|18010.94|10
1632692710000|2021-09-26 21:45:10|18145.45|18017.45|18158.28|18030.28|18158.28|18030.28|18145.45|18017.45|10
1632692720000|2021-09-26 21:45:20|18162.48|18034.48|18164.29|18036.29|18164.75|18036.75|18162.48|18034.48|10
1632692730000|2021-09-26 21:45:30|18163.48|18035.48|18168.23|18040.23|18168.23|18040.23|18163.03|18035.03|10
1632692740000|2021-09-26 21:45:40|18168.42|18040.42|18172.28|18044.28|18172.28|18044.28|18168.42|18040.42|10
1632692750000|2021-09-26 21:45:50|18172.31|18044.31|18173.77|18045.77|18173.77|18045.77|18171.03|18043.03|10
1632692760000|2021-09-26 21:46:00|18174.09|18046.09|18176.95|18048.95|18176.95|18048.95|18174.09|18046.09|10
1632692770000|2021-09-26 21:46:10|18177.13|18049.13|18183.16|18055.16|18183.16|18055.16|18177.13|18049.13|10
1632692780000|2021-09-26 21:46:20|18182.77|18054.77|18180.63|18052.63|18183.1|18055.1|18180.42|18052.42|9
1632692790000|2021-09-26 21:46:30|18180.6|18052.6|18181.07|18053.07|18181.07|18053.07|18179.88|18051.88|10
1632692800000|2021-09-26 21:46:40|18181|18053|18180.88|18052.88|18181|18053|18180.48|18052.48|9
1632692810000|2021-09-26 21:46:50|18180.83|18052.83|18174.47|18046.47|18180.83|18052.83|18174.47|18046.47|10
1632692820000|2021-09-26 21:47:00|18174.03|18046.03|18171.71|18043.71|18174.03|18046.03|18171.71|18043.71|10
1632692830000|2021-09-26 21:47:10|18171.61|18043.61|18169.69|18041.69|18171.61|18043.61|18169.56|18041.56|10
1632692840000|2021-09-26 21:47:20|18169.62|18041.62|18169.3|18041.3|18169.62|18041.62|18169.2|18041.2|9
1632692850000|2021-09-26 21:47:30|18169.72|18041.72|18168.71|18040.71|18169.72|18041.72|18168.54|18040.54|8
1632692860000|2021-09-26 21:47:40|18169.24|18041.24|18169.75|18041.75|18170.37|18042.37|18169.24|18041.24|10
1632692870000|2021-09-26 21:47:50|18169.5|18041.5|18170.73|18042.73|18170.73|18042.73|18169|18041|9
1632692880000|2021-09-26 21:48:00|18170.95|18042.95|18171.46|18043.46|18171.66|18043.66|18170.8|18042.8|10
1632692890000|2021-09-26 21:48:10|18171.3|18043.3|18170.83|18042.83|18171.3|18043.3|18170.12|18042.12|9
1632692900000|2021-09-26 21:48:20|18170.97|18042.97|18170.07|18042.07|18170.97|18042.97|18170.07|18042.07|8
1632692910000|2021-09-26 21:48:30|18170.12|18042.12|18167.03|18039.03|18170.68|18042.68|18166.97|18038.97|9
1632692920000|2021-09-26 21:48:40|18167.09|18039.09|18167.52|18039.52|18167.65|18039.65|18166.31|18038.31|9
1632692930000|2021-09-26 21:48:50|18167.34|18039.34|18168.22|18040.22|18168.45|18040.45|18167.34|18039.34|9
1632692940000|2021-09-26 21:49:00|18168.24|18040.24|18169.72|18041.72|18169.72|18041.72|18168.17|18040.17|9
1632692950000|2021-09-26 21:49:10|18169.88|18041.88|18172.54|18044.54|18172.54|18044.54|18169.88|18041.88|8
1632692960000|2021-09-26 21:49:20|18172.64|18044.64|18172.52|18044.52|18172.87|18044.87|18172.46|18044.46|8
1632692970000|2021-09-26 21:49:30|18172.71|18044.71|18173.42|18045.42|18173.42|18045.42|18172.65|18044.65|8
1632692980000|2021-09-26 21:49:40|18173.93|18045.93|18183.25|18055.25|18183.25|18055.25|18173.93|18045.93|10
1632692990000|2021-09-26 21:49:50|18184.62|18056.62|18189.68|18061.68|18189.68|18061.68|18184.62|18056.62|10
1632693000000|2021-09-26 21:50:00|18192|18064|18193.25|18065.25|18193.25|18065.25|18191.42|18063.42|9
1632693010000|2021-09-26 21:50:10|18193.48|18065.48|18194.77|18066.77|18194.78|18066.78|18193.45|18065.45|10
1632693020000|2021-09-26 21:50:20|18195.23|18067.23|18194.93|18066.93|18195.54|18067.54|18194.9|18066.9|9
1632693030000|2021-09-26 21:50:30|18195.45|18067.45|18192.59|18064.59|18195.45|18067.45|18192.43|18064.43|10
1632693040000|2021-09-26 21:50:40|18192.61|18064.61|18187.88|18059.88|18192.63|18064.63|18186.94|18058.94|9
1632693050000|2021-09-26 21:50:50|18187.74|18059.74|18183.47|18055.47|18188.13|18060.13|18183.47|18055.47|10
1632693060000|2021-09-26 21:51:00|18181.2|18053.2|18180.99|18052.99|18181.92|18053.92|18180.99|18052.99|9
1632693070000|2021-09-26 21:51:10|18179.71|18051.71|18176.63|18048.63|18179.71|18051.71|18176.31|18048.31|10
1632693080000|2021-09-26 21:51:20|18176.42|18048.42|18175.03|18047.03|18176.5|18048.5|18175.03|18047.03|10
1632693090000|2021-09-26 21:51:30|18175.34|18047.34|18176.01|18048.01|18176.01|18048.01|18175.32|18047.32|9
1632693100000|2021-09-26 21:51:40|18176.32|18048.32|18177.58|18049.58|18177.58|18049.58|18175.7|18047.7|10
1632693110000|2021-09-26 21:51:50|18177.62|18049.62|18181.31|18053.31|18181.4|18053.4|18177.62|18049.62|10
1632693120000|2021-09-26 21:52:00|18181.6|18053.6|18181.32|18053.32|18182.34|18054.34|18181.32|18053.32|9
1632693130000|2021-09-26 21:52:10|18181.26|18053.26|18181.52|18053.52|18181.63|18053.63|18180.43|18052.43|10
1632693140000|2021-09-26 21:52:20|18180.9|18052.9|18178.86|18050.86|18180.9|18052.9|18178.86|18050.86|9
1632693150000|2021-09-26 21:52:30|18178.72|18050.72|18179.96|18051.96|18179.96|18051.96|18178.72|18050.72|10
1632693160000|2021-09-26 21:52:40|18179.56|18051.56|18183.69|18055.69|18183.69|18055.69|18179.56|18051.56|10
1632693170000|2021-09-26 21:52:50|18183.7|18055.7|18183.35|18055.35|18184.5|18056.5|18183.35|18055.35|10
1632693180000|2021-09-26 21:53:00|18183.3|18055.3|18176.86|18048.86|18183.3|18055.3|18176.86|18048.86|10
1632693190000|2021-09-26 21:53:10|18176.67|18048.67|18174.92|18046.92|18176.67|18048.67|18174.68|18046.68|10
1632693200000|2021-09-26 21:53:20|18174.21|18046.21|18171.81|18043.81|18174.21|18046.21|18171.81|18043.81|10
1632693210000|2021-09-26 21:53:30|18171.47|18043.47|18175.05|18047.05|18175.05|18047.05|18171.12|18043.12|10
1632693220000|2021-09-26 21:53:40|18175.14|18047.14|18177.22|18049.22|18177.87|18049.87|18175.09|18047.09|9
1632693230000|2021-09-26 21:53:50|18176.94|18048.94|18177.25|18049.25|18177.53|18049.53|18176.35|18048.35|10
1632693240000|2021-09-26 21:54:00|18177.93|18049.93|18179.72|18051.72|18179.72|18051.72|18177.93|18049.93|9
1632693250000|2021-09-26 21:54:10|18179.74|18051.74|18180.15|18052.15|18180.38|18052.38|18179.48|18051.48|10
1632693260000|2021-09-26 21:54:20|18181.08|18053.08|18181.13|18053.13|18181.15|18053.15|18180.26|18052.26|9
1632693270000|2021-09-26 21:54:30|18180.32|18052.32|18181.35|18053.35|18181.35|18053.35|18180.11|18052.11|9
1632693280000|2021-09-26 21:54:40|18182.01|18054.01|18187.95|18059.95|18187.95|18059.95|18182.01|18054.01|10
1632693290000|2021-09-26 21:54:50|18189.49|18061.49|18190.37|18062.37|18190.74|18062.74|18189.49|18061.49|9
1632693300000|2021-09-26 21:55:00|18190.45|18062.45|18190.46|18062.46|18190.52|18062.52|18189.69|18061.69|10
1632693310000|2021-09-26 21:55:10|18190.81|18062.81|18190.58|18062.58|18191.22|18063.22|18189.81|18061.81|10
1632693320000|2021-09-26 21:55:20|18190.63|18062.63|18190.13|18062.13|18190.9|18062.9|18190.13|18062.13|9
1632693330000|2021-09-26 21:55:30|18190.5|18062.5|18190.85|18062.85|18190.85|18062.85|18190.03|18062.03|8
1632693340000|2021-09-26 21:55:40|18190.93|18062.93|18192.11|18064.11|18192.2|18064.2|18190.89|18062.89|10
1632693350000|2021-09-26 21:55:50|18193.04|18065.04|18193.49|18065.49|18193.61|18065.61|18192.47|18064.47|10
1632693360000|2021-09-26 21:56:00|18193.64|18065.64|18194.44|18066.44|18194.62|18066.62|18193.64|18065.64|9
1632693370000|2021-09-26 21:56:10|18194.48|18066.48|18195.46|18067.46|18195.48|18067.48|18194.31|18066.31|10
1632693380000|2021-09-26 21:56:20|18195.48|18067.48|18195.12|18067.12|18195.71|18067.71|18195.12|18067.12|10
1632693390000|2021-09-26 21:56:30|18194.77|18066.77|18194.1|18066.1|18194.77|18066.77|18194.05|18066.05|10
1632693400000|2021-09-26 21:56:40|18193.86|18065.86|18194.45|18066.45|18194.45|18066.45|18193.15|18065.15|10
1632693410000|2021-09-26 21:56:50|18194.19|18066.19|18193.97|18065.97|18194.28|18066.28|18193.79|18065.79|9
1632693420000|2021-09-26 21:57:00|18192.94|18064.94|18186.67|18058.67|18192.94|18064.94|18186.67|18058.67|10
1632693430000|2021-09-26 21:57:10|18186.04|18058.04|18185.54|18057.54|18187.38|18059.38|18185.54|18057.54|10
1632693440000|2021-09-26 21:57:20|18185.67|18057.67|18183.27|18055.27|18185.67|18057.67|18183.03|18055.03|10
1632693450000|2021-09-26 21:57:30|18183.5|18055.5|18183.59|18055.59|18183.73|18055.73|18182.54|18054.54|10
1632693460000|2021-09-26 21:57:40|18183.41|18055.41|18180.15|18052.15|18183.41|18055.41|18179.9|18051.9|8
1632693470000|2021-09-26 21:57:50|18180.44|18052.44|18179.11|18051.11|18180.45|18052.45|18179.04|18051.04|10
1632693480000|2021-09-26 21:58:00|18179|18051|18180.62|18052.62|18180.8|18052.8|18179|18051|10
1632693490000|2021-09-26 21:58:10|18180.73|18052.73|18183.84|18055.84|18183.84|18055.84|18180.73|18052.73|10
1632693500000|2021-09-26 21:58:20|18184.21|18056.21|18184.81|18056.81|18185.05|18057.05|18184.07|18056.07|10
1632693510000|2021-09-26 21:58:30|18184.44|18056.44|18185.22|18057.22|18185.44|18057.44|18183.7|18055.7|9
1632693520000|2021-09-26 21:58:40|18184.84|18056.84|18184.74|18056.74|18184.94|18056.94|18183.74|18055.74|9
1632693530000|2021-09-26 21:58:50|18185.31|18057.31|18191.66|18063.66|18191.66|18063.66|18185.31|18057.31|10
1632693540000|2021-09-26 21:59:00|18191.72|18063.72|18198.03|18070.03|18198.03|18070.03|18191.72|18063.72|9
1632693550000|2021-09-26 21:59:10|18198.59|18070.59|18201.62|18073.62|18201.62|18073.62|18198.59|18070.59|10
1632693560000|2021-09-26 21:59:20|18201.69|18073.69|18202.06|18074.06|18202.06|18074.06|18201.31|18073.31|10
1632693570000|2021-09-26 21:59:30|18202.43|18074.43|18201.08|18073.08|18202.43|18074.43|18200.72|18072.72|10
1632693580000|2021-09-26 21:59:40|18201.49|18073.49|18201.44|18073.44|18201.68|18073.68|18201.35|18073.35|9
1632693590000|2021-09-26 21:59:50|18200.61|18072.61|18202.98|18074.98|18202.98|18074.98|18200.61|18072.61|10
1632693600000|2021-09-26 22:00:00|18202.64|18074.64|18204.88|18076.88|18205.05|18077.05|18202.64|18074.64|9
1632693610000|2021-09-26 22:00:10|18203.79|18075.79|18194.47|18066.47|18203.79|18075.79|18194.47|18066.47|10
1632693620000|2021-09-26 22:00:20|18193.87|18065.87|18188.48|18060.48|18193.9|18065.9|18188.48|18060.48|10
1632693630000|2021-09-26 22:00:30|18188.78|18060.78|18185.82|18057.82|18188.78|18060.78|18185.35|18057.35|10
1632693640000|2021-09-26 22:00:40|18185.96|18057.96|18183.65|18055.65|18185.96|18057.96|18183.55|18055.55|10
1632693650000|2021-09-26 22:00:50|18183.94|18055.94|18179.54|18051.54|18183.98|18055.98|18179.54|18051.54|10
1632693660000|2021-09-26 22:01:00|18178.77|18050.77|18176.61|18048.61|18178.77|18050.77|18176.61|18048.61|9
1632693670000|2021-09-26 22:01:10|18176.59|18048.59|18178.15|18050.15|18178.15|18050.15|18176.28|18048.28|10
1632693680000|2021-09-26 22:01:20|18179.36|18051.36|18182.58|18054.58|18183.52|18055.52|18179.33|18051.33|10
1632693690000|2021-09-26 22:01:30|18182.44|18054.44|18186.46|18058.46|18186.46|18058.46|18182.31|18054.31|10
1632693700000|2021-09-26 22:01:40|18186.53|18058.53|18186.82|18058.82|18186.82|18058.82|18185.84|18057.84|9
1632693710000|2021-09-26 22:01:50|18187.43|18059.43|18188.61|18060.61|18188.61|18060.61|18187.43|18059.43|9
1632693720000|2021-09-26 22:02:00|18189.34|18061.34|18192.2|18064.2|18192.39|18064.39|18189.34|18061.34|10
1632693730000|2021-09-26 22:02:10|18191.9|18063.9|18191.78|18071.78|18193.13|18071.78|18189.13|18063.76|11
1632693740000|2021-09-26 22:02:20|18191.35|18071.35|18193.88|18073.88|18194.29|18074.29|18191.35|18071.35|9
1632693750000|2021-09-26 22:02:30|18195.12|18075.12|18202.47|18082.47|18202.47|18082.47|18195.12|18075.12|10
1632693760000|2021-09-26 22:02:40|18201.85|18081.85|18203.47|18083.47|18203.47|18083.47|18201.85|18081.85|10
1632693770000|2021-09-26 22:02:50|18203.74|18083.74|18204.01|18084.01|18204.89|18084.89|18203.74|18083.74|10
1632693780000|2021-09-26 22:03:00|18204.5|18084.5|18206.76|18086.76|18206.76|18086.76|18204.5|18084.5|10
1632693790000|2021-09-26 22:03:10|18206.56|18086.56|18210.83|18090.83|18210.91|18090.91|18206.5|18086.5|10
1632693800000|2021-09-26 22:03:20|18209.92|18089.92|18211.34|18091.34|18211.34|18091.34|18209.92|18089.92|9
1632693810000|2021-09-26 22:03:30|18211.16|18091.16|18212|18092|18212.39|18092.39|18211.16|18091.16|9
1632693820000|2021-09-26 22:03:40|18211.28|18091.28|18208.77|18088.77|18211.59|18091.59|18208.59|18088.59|9
1632693830000|2021-09-26 22:03:50|18208.58|18088.58|18208.16|18088.16|18209.22|18089.22|18208.16|18088.16|10
1632693840000|2021-09-26 22:04:00|18207.84|18087.84|18211.5|18091.5|18211.5|18091.5|18207.84|18087.84|10
1632693850000|2021-09-26 22:04:10|18211.18|18091.18|18215.28|18095.28|18215.28|18095.28|18211.18|18091.18|10
1632693860000|2021-09-26 22:04:20|18215.07|18095.07|18222.82|18102.82|18222.82|18102.82|18214.96|18094.96|10
1632693870000|2021-09-26 22:04:30|18223.29|18103.29|18228.29|18108.29|18228.29|18108.29|18223.29|18103.29|10
1632693880000|2021-09-26 22:04:40|18228.18|18108.18|18229.54|18109.54|18229.72|18109.72|18228.05|18108.05|10
1632693890000|2021-09-26 22:04:50|18229.39|18109.39|18229.07|18109.07|18230.03|18110.03|18228.69|18108.69|10
1632693900000|2021-09-26 22:05:00|18229.65|18109.65|18233.13|18113.13|18233.13|18113.13|18229.65|18109.65|10
1632693910000|2021-09-26 22:05:10|18236.21|18116.21|18242.64|18122.64|18242.64|18122.64|18236.21|18116.21|10
1632693920000|2021-09-26 22:05:20|18242.55|18122.55|18245.39|18125.39|18245.39|18125.39|18242.21|18122.21|10
1632693930000|2021-09-26 22:05:30|18246.16|18126.16|18247.65|18127.65|18247.65|18127.65|18245.89|18125.89|8
1632693940000|2021-09-26 22:05:40|18247.52|18127.52|18247.05|18127.05|18247.52|18127.52|18246.1|18126.1|10
1632693950000|2021-09-26 22:05:50|18247.43|18127.43|18250.17|18130.17|18250.17|18130.17|18247.43|18127.43|10
1632693960000|2021-09-26 22:06:00|18249.52|18129.52|18251.06|18131.06|18251.06|18131.06|18249.01|18129.01|10
1632693970000|2021-09-26 22:06:10|18251.95|18131.95|18252.54|18132.54|18252.84|18132.84|18251.45|18131.45|10
1632693980000|2021-09-26 22:06:20|18251.48|18131.48|18249.76|18129.76|18252.06|18132.06|18249.76|18129.76|10
1632693990000|2021-09-26 22:06:30|18250.23|18130.23|18251.49|18131.49|18251.67|18131.67|18250.23|18130.23|10
1632694000000|2021-09-26 22:06:40|18250.91|18130.91|18250.16|18130.16|18251.44|18131.44|18250.16|18130.16|10
1632694010000|2021-09-26 22:06:50|18250.1|18130.1|18249.15|18129.15|18251.95|18131.95|18249.15|18129.15|10
1632694020000|2021-09-26 22:07:00|18249.06|18129.06|18249.07|18129.07|18249.56|18129.56|18248.87|18128.87|10
1632694030000|2021-09-26 22:07:10|18249.17|18129.17|18249.16|18129.16|18249.66|18129.66|18248.89|18128.89|8
1632694040000|2021-09-26 22:07:20|18249|18129|18269.46|18149.46|18269.46|18149.46|18249|18129|10
1632694050000|2021-09-26 22:07:30|18269.08|18149.08|18286.11|18166.11|18291.35|18171.35|18268.77|18148.77|10
1632694060000|2021-09-26 22:07:40|18287.48|18167.48|18297.17|18177.17|18297.17|18177.17|18286.97|18166.97|10
1632694070000|2021-09-26 22:07:50|18298.94|18178.94|18320.42|18200.42|18320.42|18200.42|18298.94|18178.94|10
1632694080000|2021-09-26 22:08:00|18320.33|18200.33|18318.26|18198.26|18320.71|18200.71|18318.26|18198.26|10
1632694090000|2021-09-26 22:08:10|18318.15|18198.15|18305.17|18185.17|18318.15|18198.15|18305.17|18185.17|10
1632694100000|2021-09-26 22:08:20|18304.77|18184.77|18294.35|18174.35|18304.77|18184.77|18294.35|18174.35|10
1632694110000|2021-09-26 22:08:30|18294.54|18174.54|18303.85|18183.85|18303.85|18183.85|18291.59|18171.59|10
1632694120000|2021-09-26 22:08:40|18304.35|18184.35|18307.32|18187.32|18307.33|18187.33|18304.35|18184.35|10
1632694130000|2021-09-26 22:08:50|18308.89|18188.89|18312.82|18192.82|18312.82|18192.82|18307.8|18187.8|10
1632694140000|2021-09-26 22:09:00|18315.57|18195.57|18316.35|18196.35|18316.45|18196.45|18314.94|18194.94|10
1632694150000|2021-09-26 22:09:10|18316.85|18196.85|18319.08|18199.08|18319.08|18199.08|18316.85|18196.85|10
1632694160000|2021-09-26 22:09:20|18319.51|18199.51|18324.22|18204.22|18324.22|18204.22|18318.77|18198.77|10
1632694170000|2021-09-26 22:09:30|18324.53|18204.53|18327.92|18207.92|18327.92|18207.92|18324.42|18204.42|10
1632694180000|2021-09-26 22:09:40|18328.4|18208.4|18328.24|18208.24|18328.4|18208.4|18326.62|18206.62|10
1632694190000|2021-09-26 22:09:50|18328.39|18208.39|18329.5|18209.5|18330.19|18210.19|18328.22|18208.22|10
1632694200000|2021-09-26 22:10:00|18329.96|18209.96|18327.51|18207.51|18330.44|18210.44|18327.15|18207.15|10
1632694210000|2021-09-26 22:10:10|18327.4|18207.4|18321.32|18201.32|18327.4|18207.4|18321.32|18201.32|10
1632694220000|2021-09-26 22:10:20|18320.08|18200.08|18315.8|18195.8|18320.08|18200.08|18315.8|18195.8|10
1632694230000|2021-09-26 22:10:30|18315.53|18195.53|18319.1|18199.1|18319.47|18199.47|18315.53|18195.53|8
1632694240000|2021-09-26 22:10:40|18319.69|18199.69|18320.47|18200.47|18320.93|18200.93|18319.69|18199.69|10
1632694250000|2021-09-26 22:10:50|18321.35|18201.35|18321.16|18201.16|18321.35|18201.35|18319.88|18199.88|9
1632694260000|2021-09-26 22:11:00|18321.14|18201.14|18318.89|18198.89|18321.14|18201.14|18318.64|18198.64|10
1632694270000|2021-09-26 22:11:10|18319.88|18199.88|18309.54|18189.54|18319.88|18199.88|18309.54|18189.54|10
1632694280000|2021-09-26 22:11:20|18309.27|18189.27|18306.54|18186.54|18309.27|18189.27|18306.54|18186.54|10
1632694290000|2021-09-26 22:11:30|18305.87|18185.87|18305.17|18185.17|18307.15|18187.15|18305.17|18185.17|10
1632694300000|2021-09-26 22:11:40|18303.42|18183.42|18304.29|18184.29|18304.29|18184.29|18303.1|18183.1|10
1632694310000|2021-09-26 22:11:50|18304.27|18184.27|18301|18181|18304.5|18184.5|18301|18181|10
1632694320000|2021-09-26 22:12:00|18300.8|18180.8|18299.6|18179.6|18301.58|18181.58|18299.37|18179.37|10
1632694330000|2021-09-26 22:12:10|18296.71|18176.71|18289.98|18169.98|18296.71|18176.71|18289.98|18169.98|10
1632694340000|2021-09-26 22:12:20|18288.98|18168.98|18289.4|18169.4|18289.8|18169.8|18288.01|18168.01|10
1632694350000|2021-09-26 22:12:30|18289|18169|18296.08|18176.08|18296.08|18176.08|18289|18169|10
1632694360000|2021-09-26 22:12:40|18296.79|18176.79|18294.18|18174.18|18297.01|18177.01|18294.18|18174.18|10
1632694370000|2021-09-26 22:12:50|18293.95|18173.95|18293.63|18173.63|18293.95|18173.95|18292.59|18172.59|10
1632694380000|2021-09-26 22:13:00|18293.95|18173.95|18291.68|18171.68|18293.95|18173.95|18291.68|18171.68|10
1632694390000|2021-09-26 22:13:10|18291.71|18171.71|18290.52|18170.52|18291.71|18171.71|18289.83|18169.83|9
1632694400000|2021-09-26 22:13:20|18290.08|18170.08|18288.21|18168.21|18291|18171|18288.21|18168.21|10
1632694410000|2021-09-26 22:13:30|18287.67|18167.67|18285.57|18165.57|18287.67|18167.67|18285.45|18165.45|10
1632694420000|2021-09-26 22:13:40|18285.77|18165.77|18286.68|18166.68|18287.34|18167.34|18285.5|18165.5|10
1632694430000|2021-09-26 22:13:50|18286.11|18166.11|18286.83|18166.83|18287.28|18167.28|18285.78|18165.78|10
1632694440000|2021-09-26 22:14:00|18286.22|18166.22|18283.61|18163.61|18286.22|18166.22|18283.61|18163.61|10
1632694450000|2021-09-26 22:14:10|18283.27|18163.27|18280.59|18160.59|18283.27|18163.27|18280.52|18160.52|10
1632694460000|2021-09-26 22:14:20|18280.42|18160.42|18279.25|18159.25|18280.74|18160.74|18279.25|18159.25|10
1632694470000|2021-09-26 22:14:30|18278.62|18158.62|18276.01|18156.01|18278.71|18158.71|18276.01|18156.01|10
1632694480000|2021-09-26 22:14:40|18275.83|18155.83|18272.51|18152.51|18276.49|18156.49|18272.51|18152.51|10
1632694490000|2021-09-26 22:14:50|18272.08|18152.08|18270.26|18150.26|18272.26|18152.26|18270.04|18150.04|10
1632694500000|2021-09-26 22:15:00|18270.46|18150.46|18267.93|18147.93|18270.72|18150.72|18267.93|18147.93|10
1632694510000|2021-09-26 22:15:10|18268.1|18148.1|18271.57|18151.57|18271.57|18151.57|18267.1|18147.1|9
1632694520000|2021-09-26 22:15:20|18271.21|18151.21|18270.98|18150.98|18272.48|18152.48|18270.57|18150.57|9
1632694530000|2021-09-26 22:15:30|18271.05|18151.05|18271.21|18151.21|18271.47|18151.47|18269.79|18149.79|10
1632694540000|2021-09-26 22:15:40|18270.61|18150.61|18271.1|18151.1|18271.51|18151.51|18270.55|18150.55|10
1632694550000|2021-09-26 22:15:50|18270.51|18150.51|18267.02|18147.02|18270.61|18150.61|18267.02|18147.02|10
1632694560000|2021-09-26 22:16:00|18266.88|18146.88|18266.59|18146.59|18267.51|18147.51|18266.59|18146.59|10
1632694570000|2021-09-26 22:16:10|18266.15|18146.15|18258.9|18138.9|18266.34|18146.34|18258.9|18138.9|10
1632694580000|2021-09-26 22:16:20|18258.05|18138.05|18251.32|18131.32|18258.05|18138.05|18251.32|18131.32|10
1632694590000|2021-09-26 22:16:30|18250.41|18130.41|18244.29|18124.29|18250.41|18130.41|18244.29|18124.29|10
1632694600000|2021-09-26 22:16:40|18242.23|18122.23|18237.16|18117.16|18242.46|18122.46|18236.71|18116.71|10
1632694610000|2021-09-26 22:16:50|18236.88|18116.88|18234.03|18114.03|18236.88|18116.88|18234.03|18114.03|10
1632694620000|2021-09-26 22:17:00|18233.9|18113.9|18235.58|18115.58|18235.58|18115.58|18233.88|18113.88|10
1632694630000|2021-09-26 22:17:10|18235.25|18115.25|18234.08|18114.08|18235.94|18115.94|18233.87|18113.87|10
1632694640000|2021-09-26 22:17:20|18233.98|18113.98|18234.04|18114.04|18234.49|18114.49|18233.01|18113.01|10
1632694650000|2021-09-26 22:17:30|18233.95|18113.95|18234.26|18114.26|18234.5|18114.5|18233.86|18113.86|10
1632694660000|2021-09-26 22:17:40|18234.24|18114.24|18233.63|18113.63|18234.36|18114.36|18233.48|18113.48|10
1632694670000|2021-09-26 22:17:50|18231.97|18111.97|18229.17|18109.17|18232.12|18112.12|18228.94|18108.94|9
1632694680000|2021-09-26 22:18:00|18229.23|18109.23|18224.74|18104.74|18229.23|18109.23|18224.4|18104.4|10
1632694690000|2021-09-26 22:18:10|18224.78|18104.78|18223.72|18103.72|18224.78|18104.78|18223.42|18103.42|10
1632694700000|2021-09-26 22:18:20|18223.22|18103.22|18222.74|18102.74|18223.89|18103.89|18222.74|18102.74|10
1632694710000|2021-09-26 22:18:30|18222.43|18102.43|18223.96|18103.96|18223.96|18103.96|18221.15|18101.15|10
1632694720000|2021-09-26 22:18:40|18223.4|18103.4|18229.2|18109.2|18229.2|18109.2|18222.86|18102.86|9
1632694730000|2021-09-26 22:18:50|18230.14|18110.14|18230.66|18110.66|18230.66|18110.66|18229.63|18109.63|9
1632694740000|2021-09-26 22:19:00|18230.6|18110.6|18231.4|18111.4|18231.74|18111.74|18229.95|18109.95|10
1632694750000|2021-09-26 22:19:10|18231.77|18111.77|18233.9|18113.9|18233.96|18113.96|18231.36|18111.36|10
1632694760000|2021-09-26 22:19:20|18233.62|18113.62|18233.09|18113.09|18234.29|18114.29|18233.09|18113.09|9
1632694770000|2021-09-26 22:19:30|18231.95|18111.95|18230.05|18110.05|18232.29|18112.29|18229.73|18109.73|10
1632694780000|2021-09-26 22:19:40|18230.18|18110.18|18230.7|18110.7|18230.7|18110.7|18230.05|18110.05|10
1632694790000|2021-09-26 22:19:50|18231.23|18111.23|18231.33|18111.33|18232.55|18112.55|18231.2|18111.2|10
1632694800000|2021-09-26 22:20:00|18231.53|18111.53|18232.36|18112.36|18232.36|18112.36|18230.75|18110.75|8
1632694810000|2021-09-26 22:20:10|18232.59|18112.59|18234.38|18114.38|18234.57|18114.57|18232.42|18112.42|10
1632694820000|2021-09-26 22:20:20|18234.26|18114.26|18235.47|18115.47|18235.56|18115.56|18234.26|18114.26|10
1632694830000|2021-09-26 22:20:30|18235.13|18115.13|18237.99|18117.99|18238.27|18118.27|18235.13|18115.13|10
1632694840000|2021-09-26 22:20:40|18237.74|18117.74|18237.9|18117.9|18238.47|18118.47|18237.48|18117.48|8
1632694850000|2021-09-26 22:20:50|18238.55|18118.55|18238.21|18118.21|18239.44|18119.44|18238.21|18118.21|9
1632694860000|2021-09-26 22:21:00|18240.22|18120.22|18243.6|18123.6|18243.6|18123.6|18240.22|18120.22|10
1632694870000|2021-09-26 22:21:10|18244.16|18124.16|18249.47|18129.47|18249.47|18129.47|18244.16|18124.16|10
1632694880000|2021-09-26 22:21:20|18249.3|18129.3|18247.15|18127.15|18249.64|18129.64|18247.05|18127.05|10
1632694890000|2021-09-26 22:21:30|18246.45|18126.45|18245.42|18125.42|18246.45|18126.45|18245.03|18125.03|10
1632694900000|2021-09-26 22:21:40|18244|18124|18242.58|18122.58|18244.35|18124.35|18242.58|18122.58|10
1632694910000|2021-09-26 22:21:50|18242.62|18122.62|18242.42|18122.42|18243.22|18123.22|18241.99|18121.99|10
1632694920000|2021-09-26 22:22:00|18241.69|18121.69|18238.75|18118.75|18241.69|18121.69|18238.71|18118.71|10
1632694930000|2021-09-26 22:22:10|18238.95|18118.95|18233.99|18113.99|18239.02|18119.02|18233.99|18113.99|10
1632694940000|2021-09-26 22:22:20|18235.17|18115.17|18230.61|18110.61|18235.17|18115.17|18230.61|18110.61|9
1632694950000|2021-09-26 22:22:30|18230.19|18110.19|18228.38|18108.38|18230.29|18110.29|18228.23|18108.23|10
1632694960000|2021-09-26 22:22:40|18228.52|18108.52|18227.15|18107.15|18228.52|18108.52|18227.15|18107.15|10
1632694970000|2021-09-26 22:22:50|18227.25|18107.25|18228.59|18108.59|18228.59|18108.59|18227|18107|10
1632694980000|2021-09-26 22:23:00|18228.72|18108.72|18228.53|18108.53|18229.44|18109.44|18228.44|18108.44|10
1632694990000|2021-09-26 22:23:10|18229.12|18109.12|18231.19|18111.19|18231.19|18111.19|18228.84|18108.84|10
1632695000000|2021-09-26 22:23:20|18231.82|18111.82|18231.96|18111.96|18232.87|18112.87|18231.82|18111.82|9
1632695010000|2021-09-26 22:23:30|18231.66|18111.66|18238.92|18118.92|18238.92|18118.92|18231.66|18111.66|10
1632695020000|2021-09-26 22:23:40|18238.87|18118.87|18243.46|18123.46|18243.46|18123.46|18238.42|18118.42|10
1632695030000|2021-09-26 22:23:50|18243.51|18123.51|18245.41|18125.41|18245.41|18125.41|18243.51|18123.51|9
1632695040000|2021-09-26 22:24:00|18244.84|18124.84|18241.16|18121.16|18245.08|18125.08|18241.16|18121.16|10
1632695050000|2021-09-26 22:24:10|18241.13|18121.13|18241.8|18121.8|18242.37|18122.37|18241.13|18121.13|10
1632695060000|2021-09-26 22:24:20|18241.84|18121.84|18240.71|18120.71|18241.9|18121.9|18240.38|18120.38|9
1632695070000|2021-09-26 22:24:30|18241.12|18121.12|18242.64|18122.64|18243.35|18123.35|18241.12|18121.12|9
1632695080000|2021-09-26 22:24:40|18243.82|18123.82|18243.09|18123.09|18244.06|18124.06|18242.96|18122.96|9
1632695090000|2021-09-26 22:24:50|18243.59|18123.59|18242.25|18122.25|18244.64|18124.64|18242.25|18122.25|10
1632695100000|2021-09-26 22:25:00|18241.63|18121.63|18241.23|18121.23|18241.63|18121.63|18240.87|18120.87|7
1632695110000|2021-09-26 22:25:10|18241.26|18121.26|18244.16|18124.16|18244.16|18124.16|18241.24|18121.24|9
1632695120000|2021-09-26 22:25:20|18244.51|18124.51|18244.22|18124.22|18246.82|18126.82|18244.22|18124.22|10
1632695130000|2021-09-26 22:25:30|18243.29|18123.29|18238.61|18118.61|18243.29|18123.29|18238.57|18118.57|10
1632695140000|2021-09-26 22:25:40|18238.6|18118.6|18236.57|18116.57|18238.6|18118.6|18235.88|18115.88|10
1632695150000|2021-09-26 22:25:50|18236.58|18116.58|18235.68|18115.68|18236.58|18116.58|18234.91|18114.91|9
1632695160000|2021-09-26 22:26:00|18235.72|18115.72|18234.41|18114.41|18236.74|18116.74|18234.39|18114.39|10
1632695170000|2021-09-26 22:26:10|18234.29|18114.29|18238.1|18118.1|18238.1|18118.1|18234.29|18114.29|9
1632695180000|2021-09-26 22:26:20|18238.2|18118.2|18240.3|18120.3|18240.3|18120.3|18238.16|18118.16|10
1632695190000|2021-09-26 22:26:30|18240.36|18120.36|18240.31|18120.31|18240.97|18120.97|18239.88|18119.88|9
1632695200000|2021-09-26 22:26:40|18240.62|18120.62|18240.6|18120.6|18240.91|18120.91|18240.6|18120.6|7
1632695210000|2021-09-26 22:26:50|18240.7|18120.7|18239.32|18119.32|18240.7|18120.7|18239.3|18119.3|10
1632695220000|2021-09-26 22:27:00|18239.09|18119.09|18233.22|18113.22|18239.09|18119.09|18233.22|18113.22|10
1632695230000|2021-09-26 22:27:10|18232.62|18112.62|18232.46|18112.46|18233.11|18113.11|18232.24|18112.24|9
1632695240000|2021-09-26 22:27:20|18232.83|18112.83|18231.92|18111.92|18232.89|18112.89|18231.37|18111.37|9
1632695250000|2021-09-26 22:27:30|18231.67|18111.67|18229.16|18109.16|18231.76|18111.76|18229.16|18109.16|9
1632695260000|2021-09-26 22:27:40|18229.44|18109.44|18226.32|18106.32|18229.44|18109.44|18226.32|18106.32|10
1632695270000|2021-09-26 22:27:50|18226|18106|18225.57|18105.57|18226.58|18106.58|18225.57|18105.57|10
1632695280000|2021-09-26 22:28:00|18225.52|18105.52|18220.85|18100.85|18225.52|18105.52|18220.85|18100.85|10
1632695290000|2021-09-26 22:28:10|18220.13|18100.13|18218.62|18098.62|18220.13|18100.13|18218.51|18098.51|10
1632695300000|2021-09-26 22:28:20|18218.92|18098.92|18218|18098|18219.1|18099.1|18217.78|18097.78|10
1632695310000|2021-09-26 22:28:30|18217.91|18097.91|18214.85|18094.85|18217.91|18097.91|18214.85|18094.85|10
1632695320000|2021-09-26 22:28:40|18214.77|18094.77|18214.82|18094.82|18215.23|18095.23|18214.55|18094.55|9
1632695330000|2021-09-26 22:28:50|18214.87|18094.87|18214.43|18094.43|18215.08|18095.08|18214.33|18094.33|9
1632695340000|2021-09-26 22:29:00|18214.59|18094.59|18216.78|18096.78|18216.78|18096.78|18214.49|18094.49|8
1632695350000|2021-09-26 22:29:10|18216.29|18096.29|18216.5|18096.5|18217.04|18097.04|18216.29|18096.29|10
1632695360000|2021-09-26 22:29:20|18216.42|18096.42|18217.33|18097.33|18217.33|18097.33|18215.82|18095.82|10
1632695370000|2021-09-26 22:29:30|18217.66|18097.66|18221.3|18101.3|18221.33|18101.33|18217.66|18097.66|10
1632695380000|2021-09-26 22:29:40|18221.09|18101.09|18220|18100|18221.09|18101.09|18219.78|18099.78|9
1632695390000|2021-09-26 22:29:50|18219.73|18099.73|18217.39|18097.39|18219.73|18099.73|18217.39|18097.39|9
1632695400000|2021-09-26 22:30:00|18216.24|18096.24|18214.09|18094.09|18216.93|18096.93|18214.09|18094.09|10
1632695410000|2021-09-26 22:30:10|18212.64|18092.64|18211.82|18091.82|18213.45|18093.45|18211.82|18091.82|10
1632695420000|2021-09-26 22:30:20|18211.45|18091.45|18207.94|18087.94|18211.45|18091.45|18207.94|18087.94|10
1632695430000|2021-09-26 22:30:30|18208.86|18088.86|18211.51|18091.51|18211.51|18091.51|18208.28|18088.28|10
1632695440000|2021-09-26 22:30:40|18212.44|18092.44|18215.37|18095.37|18215.37|18095.37|18211.34|18091.34|10
1632695450000|2021-09-26 22:30:50|18215.87|18095.87|18215.47|18095.47|18215.87|18095.87|18214.85|18094.85|9
1632695460000|2021-09-26 22:31:00|18215.09|18095.09|18217.44|18097.44|18217.44|18097.44|18215.09|18095.09|10
1632695470000|2021-09-26 22:31:10|18217.49|18097.49|18219.53|18099.53|18219.72|18099.72|18217.44|18097.44|10
1632695480000|2021-09-26 22:31:20|18220.19|18100.19|18218.47|18098.47|18220.39|18100.39|18218.47|18098.47|10
1632695490000|2021-09-26 22:31:30|18218.28|18098.28|18217.13|18097.13|18218.28|18098.28|18217.13|18097.13|9
1632695500000|2021-09-26 22:31:40|18216.36|18096.36|18211.45|18091.45|18216.36|18096.36|18211.45|18091.45|10
1632695510000|2021-09-26 22:31:50|18211.49|18091.49|18211.28|18091.28|18211.49|18091.49|18209.84|18089.84|9
1632695520000|2021-09-26 22:32:00|18210.57|18090.57|18209.69|18089.69|18210.57|18090.57|18209.33|18089.33|9
1632695530000|2021-09-26 22:32:10|18210|18090|18209.05|18089.05|18210|18090|18208.94|18088.94|10
1632695540000|2021-09-26 22:32:20|18208.71|18088.71|18208.43|18088.43|18209.56|18089.56|18208.08|18088.08|10
1632695550000|2021-09-26 22:32:30|18207.19|18087.19|18207.87|18087.87|18207.87|18087.87|18207.19|18087.19|10
1632695560000|2021-09-26 22:32:40|18207.4|18087.4|18204.86|18084.86|18207.4|18087.4|18204.86|18084.86|9
1632695570000|2021-09-26 22:32:50|18204.73|18084.73|18205.51|18085.51|18205.54|18085.54|18204.73|18084.73|7
1632695580000|2021-09-26 22:33:00|18205.42|18085.42|18205.37|18085.37|18205.56|18085.56|18205.22|18085.22|10
1632695590000|2021-09-26 22:33:10|18205.46|18085.46|18206.95|18086.95|18206.95|18086.95|18205.46|18085.46|8
1632695600000|2021-09-26 22:33:20|18207.02|18087.02|18205.97|18085.97|18207.62|18087.62|18205.92|18085.92|9
1632695610000|2021-09-26 22:33:30|18205.76|18085.76|18204.92|18084.92|18205.76|18085.76|18204.9|18084.9|10
1632695620000|2021-09-26 22:33:40|18205.13|18085.13|18207.23|18087.23|18207.36|18087.36|18205.13|18085.13|8
1632695630000|2021-09-26 22:33:50|18205.64|18085.64|18204.59|18084.59|18205.64|18085.64|18204.48|18084.48|9
1632695640000|2021-09-26 22:34:00|18205.08|18085.08|18204.06|18084.06|18205.21|18085.21|18204.06|18084.06|10
1632695650000|2021-09-26 22:34:10|18204.35|18084.35|18199.44|18079.44|18204.36|18084.36|18199.44|18079.44|10
1632695660000|2021-09-26 22:34:20|18198.03|18078.03|18196.7|18076.7|18198.03|18078.03|18196.42|18076.42|10
1632695670000|2021-09-26 22:34:30|18196.61|18076.61|18193.17|18073.17|18196.61|18076.61|18193.17|18073.17|9
1632695680000|2021-09-26 22:34:40|18193.1|18073.1|18190.34|18070.34|18193.1|18073.1|18190.34|18070.34|10
1632695690000|2021-09-26 22:34:50|18190.08|18070.08|18187.88|18067.88|18190.08|18070.08|18187.88|18067.88|10
1632695700000|2021-09-26 22:35:00|18188.01|18068.01|18184.93|18064.93|18188.01|18068.01|18184.68|18064.68|10
1632695710000|2021-09-26 22:35:10|18184.13|18064.13|18183.24|18063.24|18184.13|18064.13|18182.91|18062.91|10
1632695720000|2021-09-26 22:35:20|18183.39|18063.39|18181.81|18061.81|18183.39|18063.39|18181.81|18061.81|9
1632695730000|2021-09-26 22:35:30|18181.68|18061.68|18181.59|18061.59|18182.32|18062.32|18181.54|18061.54|9
1632695740000|2021-09-26 22:35:40|18181.68|18061.68|18181.95|18061.95|18182.13|18062.13|18181.68|18061.68|10
1632695750000|2021-09-26 22:35:50|18182.57|18062.57|18182.2|18062.2|18183.17|18063.17|18182.2|18062.2|10
1632695760000|2021-09-26 22:36:00|18181.99|18061.99|18181.8|18061.8|18181.99|18061.99|18181.18|18061.18|8
1632695770000|2021-09-26 22:36:10|18181.48|18061.48|18180.63|18060.63|18181.95|18061.95|18180.63|18060.63|10
1632695780000|2021-09-26 22:36:20|18180.55|18060.55|18180.46|18060.46|18180.69|18060.69|18180.01|18060.01|8
1632695790000|2021-09-26 22:36:30|18180.63|18060.63|18178.01|18058.01|18181.45|18061.45|18178.01|18058.01|10
1632695800000|2021-09-26 22:36:40|18177.66|18057.66|18173.93|18053.93|18177.66|18057.66|18173.93|18053.93|10
1632695810000|2021-09-26 22:36:50|18173.92|18053.92|18172.27|18052.27|18173.92|18053.92|18172.11|18052.11|10
1632695820000|2021-09-26 22:37:00|18172.53|18052.53|18172.65|18052.65|18173.1|18053.1|18172.53|18052.53|9
1632695830000|2021-09-26 22:37:10|18172.04|18052.04|18168.28|18048.28|18172.6|18052.6|18168.28|18048.28|10
1632695840000|2021-09-26 22:37:20|18166.56|18046.56|18162.59|18042.59|18166.56|18046.56|18162.59|18042.59|10
1632695850000|2021-09-26 22:37:30|18162.63|18042.63|18161.22|18041.22|18162.63|18042.63|18161.1|18041.1|10
1632695860000|2021-09-26 22:37:40|18160.97|18040.97|18158.68|18038.68|18160.97|18040.97|18158.48|18038.48|10
1632695870000|2021-09-26 22:37:50|18158.32|18038.32|18158.84|18038.84|18158.87|18038.87|18158.16|18038.16|8
1632695880000|2021-09-26 22:38:00|18158.95|18038.95|18156.32|18036.32|18159.45|18039.45|18156.32|18036.32|10
1632695890000|2021-09-26 22:38:10|18155.84|18035.84|18154.51|18034.51|18155.84|18035.84|18154.51|18034.51|10
1632695900000|2021-09-26 22:38:20|18154.55|18034.55|18148.21|18028.21|18154.55|18034.55|18147.99|18027.99|10
1632695910000|2021-09-26 22:38:30|18147.23|18027.23|18143.33|18023.33|18147.32|18027.32|18143.33|18023.33|10
1632695920000|2021-09-26 22:38:40|18143.39|18023.39|18141.13|18021.13|18143.39|18023.39|18141.11|18021.11|9
1632695930000|2021-09-26 22:38:50|18140.56|18020.56|18136.65|18016.65|18140.56|18020.56|18136.65|18016.65|9
1632695940000|2021-09-26 22:39:00|18136.55|18016.55|18144.03|18024.03|18144.03|18024.03|18136.55|18016.55|10
1632695950000|2021-09-26 22:39:10|18145.13|18025.13|18145.83|18025.83|18145.85|18025.85|18144.15|18024.15|10
1632695960000|2021-09-26 22:39:20|18144.71|18024.71|18143.25|18023.25|18144.71|18024.71|18141.72|18021.72|10
1632695970000|2021-09-26 22:39:30|18143.76|18023.76|18146.53|18026.53|18146.53|18026.53|18143.41|18023.41|10
1632695980000|2021-09-26 22:39:40|18146.47|18026.47|18152.19|18032.19|18152.19|18032.19|18146.47|18026.47|10
1632695990000|2021-09-26 22:39:50|18152.21|18032.21|18147.52|18027.52|18152.25|18032.25|18147.52|18027.52|10
1632696000000|2021-09-26 22:40:00|18147.85|18027.85|18146.24|18026.24|18147.85|18027.85|18146.03|18026.03|10
1632696010000|2021-09-26 22:40:10|18146.01|18026.01|18149.59|18029.59|18149.59|18029.59|18145.77|18025.77|10
1632696020000|2021-09-26 22:40:20|18149.75|18029.75|18152.37|18032.37|18152.37|18032.37|18149.36|18029.36|10
1632696030000|2021-09-26 22:40:30|18152.52|18032.52|18153.6|18033.6|18153.97|18033.97|18152.52|18032.52|9
1632696040000|2021-09-26 22:40:40|18154.1|18034.1|18157.21|18037.21|18157.21|18037.21|18154.1|18034.1|10
1632696050000|2021-09-26 22:40:50|18156.71|18036.71|18157.47|18037.47|18157.81|18037.81|18156.71|18036.71|9
1632696060000|2021-09-26 22:41:00|18156.91|18036.91|18156.05|18036.05|18156.94|18036.94|18156.05|18036.05|10
1632696070000|2021-09-26 22:41:10|18156.01|18036.01|18155.33|18035.33|18156.01|18036.01|18155.33|18035.33|10
1632696080000|2021-09-26 22:41:20|18155.02|18035.02|18154|18034|18155.02|18035.02|18152.88|18032.88|10
1632696090000|2021-09-26 22:41:30|18154.33|18034.33|18152.17|18032.17|18154.33|18034.33|18152.17|18032.17|10
1632696100000|2021-09-26 22:41:40|18151.89|18031.89|18152.15|18032.15|18152.4|18032.4|18151.64|18031.64|10
1632696110000|2021-09-26 22:41:50|18152.81|18032.81|18154.49|18034.49|18154.49|18034.49|18152.75|18032.75|10
1632696120000|2021-09-26 22:42:00|18154.54|18034.54|18155.03|18035.03|18155.03|18035.03|18154.08|18034.08|10
1632696130000|2021-09-26 22:42:10|18154.94|18034.94|18155.97|18035.97|18155.97|18035.97|18154.94|18034.94|9
1632696140000|2021-09-26 22:42:20|18156.06|18036.06|18156.82|18036.82|18156.91|18036.91|18156.06|18036.06|8
1632696150000|2021-09-26 22:42:30|18156.88|18036.88|18158.19|18038.19|18158.37|18038.37|18156.83|18036.83|10
1632696160000|2021-09-26 22:42:40|18158.65|18038.65|18160.5|18040.5|18160.77|18040.77|18158.65|18038.65|9
1632696170000|2021-09-26 22:42:50|18160.87|18040.87|18160.64|18040.64|18161.44|18041.44|18160.52|18040.52|9
1632696180000|2021-09-26 22:43:00|18160.54|18040.54|18164.01|18044.01|18164.01|18044.01|18160.47|18040.47|10
1632696190000|2021-09-26 22:43:10|18164.04|18044.04|18164.46|18044.46|18165.2|18045.2|18164.04|18044.04|9
1632696200000|2021-09-26 22:43:20|18164.43|18044.43|18163.91|18043.91|18164.45|18044.45|18163.91|18043.91|8
1632696210000|2021-09-26 22:43:30|18163.92|18043.92|18161.07|18041.07|18164.27|18044.27|18161.07|18041.07|10
1632696220000|2021-09-26 22:43:40|18160.43|18040.43|18158.4|18038.4|18160.43|18040.43|18158.4|18038.4|10
1632696230000|2021-09-26 22:43:50|18157.38|18037.38|18156.11|18036.11|18157.38|18037.38|18155.99|18035.99|10
1632696240000|2021-09-26 22:44:00|18156.01|18036.01|18155.84|18035.84|18156.47|18036.47|18154.76|18034.76|9
1632696250000|2021-09-26 22:44:10|18155.87|18035.87|18148.53|18028.53|18155.87|18035.87|18148.53|18028.53|10
1632696260000|2021-09-26 22:44:20|18148.13|18028.13|18145.49|18025.49|18148.13|18028.13|18144.88|18024.88|10
1632696270000|2021-09-26 22:44:30|18144.46|18024.46|18143.24|18023.24|18144.46|18024.46|18142.23|18022.23|10
1632696280000|2021-09-26 22:44:40|18141.94|18021.94|18139.74|18019.74|18142.54|18022.54|18139.74|18019.74|10
1632696290000|2021-09-26 22:44:50|18139.71|18019.71|18136.92|18016.92|18139.91|18019.91|18136.92|18016.92|10
1632696300000|2021-09-26 22:45:00|18136.05|18016.05|18129.31|18009.31|18136.05|18016.05|18129.31|18009.31|10
1632696310000|2021-09-26 22:45:10|18128.6|18008.6|18126.44|18006.44|18128.62|18008.62|18125.98|18005.98|10
1632696320000|2021-09-26 22:45:20|18125.97|18005.97|18120.08|18000.08|18125.97|18005.97|18120.08|18000.08|10
1632696330000|2021-09-26 22:45:30|18118.64|17998.64|18116.14|17996.14|18118.74|17998.74|18115.74|17995.74|10
1632696340000|2021-09-26 22:45:40|18116.17|17996.17|18117.72|17997.72|18117.76|17997.76|18115.79|17995.79|10
1632696350000|2021-09-26 22:45:50|18117.49|17997.49|18114.05|17994.05|18117.51|17997.51|18113.4|17993.4|10
1632696360000|2021-09-26 22:46:00|18114.29|17994.29|18109.28|17989.28|18114.29|17994.29|18109.28|17989.28|10
1632696370000|2021-09-26 22:46:10|18108.91|17988.91|18103.99|17983.99|18109.26|17989.26|18103.34|17983.34|10
1632696380000|2021-09-26 22:46:20|18104.07|17984.07|18107.61|17987.61|18107.91|17987.91|18104.07|17984.07|10
1632696390000|2021-09-26 22:46:30|18107.68|17987.68|18110.37|17990.37|18110.37|17990.37|18107.33|17987.33|10
1632696400000|2021-09-26 22:46:40|18110.22|17990.22|18107.41|17987.41|18110.22|17990.22|18107.41|17987.41|10
1632696410000|2021-09-26 22:46:50|18107.84|17987.84|18103.86|17983.86|18107.87|17987.87|18103|17983|10
1632696420000|2021-09-26 22:47:00|18103.95|17983.95|18103.18|17983.18|18103.95|17983.95|18102.74|17982.74|9
1632696430000|2021-09-26 22:47:10|18103.16|17983.16|18100.96|17980.96|18103.16|17983.16|18100.96|17980.96|8
1632696440000|2021-09-26 22:47:20|18100.82|17980.82|18102.18|17982.18|18102.18|17982.18|18100.57|17980.57|10
1632696450000|2021-09-26 22:47:30|18102.6|17982.6|18105.45|17985.45|18105.45|17985.45|18102.6|17982.6|10
1632696460000|2021-09-26 22:47:40|18106.21|17986.21|18108.53|17988.53|18108.53|17988.53|18106.21|17986.21|10
1632696470000|2021-09-26 22:47:50|18108.64|17988.64|18111.43|17991.43|18111.43|17991.43|18108.64|17988.64|10
1632696480000|2021-09-26 22:48:00|18111.46|17991.46|18109.83|17989.83|18112.36|17992.36|18109.83|17989.83|9
1632696490000|2021-09-26 22:48:10|18109.13|17989.13|18107.3|17987.3|18109.16|17989.16|18107.23|17987.23|10
1632696500000|2021-09-26 22:48:20|18107.17|17987.17|18107.84|17987.84|18107.84|17987.84|18107.17|17987.17|10
1632696510000|2021-09-26 22:48:30|18108|17988|18110.02|17990.02|18110.02|17990.02|18108|17988|9
1632696520000|2021-09-26 22:48:40|18110.35|17990.35|18109.53|17989.53|18110.35|17990.35|18109.53|17989.53|10
1632696530000|2021-09-26 22:48:50|18110.13|17990.13|18108.17|17988.17|18110.18|17990.18|18107.77|17987.77|10
1632696540000|2021-09-26 22:49:00|18107.77|17987.77|18106.72|17986.72|18107.77|17987.77|18106.14|17986.14|10
1632696550000|2021-09-26 22:49:10|18107.69|17987.69|18106.9|17986.9|18107.69|17987.69|18106.52|17986.52|10
1632696560000|2021-09-26 22:49:20|18106.44|17986.44|18107.61|17987.61|18107.72|17987.72|18106.44|17986.44|8
1632696570000|2021-09-26 22:49:30|18107.18|17987.18|18109.31|17989.31|18109.31|17989.31|18106.7|17986.7|10
1632696580000|2021-09-26 22:49:40|18109.65|17989.65|18109.02|17989.02|18110.55|17990.55|18109.02|17989.02|9
1632696590000|2021-09-26 22:49:50|18108.4|17988.4|18107.81|17987.81|18108.4|17988.4|18107.68|17987.68|9
1632696600000|2021-09-26 22:50:00|18107.78|17987.78|18106.73|17986.73|18107.78|17987.78|18106.2|17986.2|10
1632696610000|2021-09-26 22:50:10|18108.27|17988.27|18109.24|17989.24|18109.24|17989.24|18108.19|17988.19|8
1632696620000|2021-09-26 22:50:20|18109.95|17989.95|18113.38|17993.38|18113.74|17993.74|18109.95|17989.95|10
1632696630000|2021-09-26 22:50:30|18113.74|17993.74|18113.48|17993.48|18113.74|17993.74|18112.73|17992.73|10
1632696640000|2021-09-26 22:50:40|18113.87|17993.87|18115.16|17995.16|18115.81|17995.81|18113.87|17993.87|10
1632696650000|2021-09-26 22:50:50|18115.17|17995.17|18114.5|17994.5|18115.66|17995.66|18114.5|17994.5|10
1632696660000|2021-09-26 22:51:00|18113.57|17993.57|18109.75|17989.75|18113.57|17993.57|18109.75|17989.75|10
1632696670000|2021-09-26 22:51:10|18109.68|17989.68|18111.22|17991.22|18111.22|17991.22|18109.17|17989.17|10
1632696680000|2021-09-26 22:51:20|18112.67|17992.67|18114.02|17994.02|18114.51|17994.51|18112.67|17992.67|10
1632696690000|2021-09-26 22:51:30|18114.68|17994.68|18115.65|17995.65|18115.65|17995.65|18114.06|17994.06|10
1632696700000|2021-09-26 22:51:40|18116.11|17996.11|18117.48|17997.48|18117.48|17997.48|18116.11|17996.11|9
1632696710000|2021-09-26 22:51:50|18117.04|17997.04|18111.24|17991.24|18117.04|17997.04|18111.24|17991.24|10
1632696720000|2021-09-26 22:52:00|18110.09|17990.09|18107.12|17987.12|18110.09|17990.09|18107.12|17987.12|10
1632696730000|2021-09-26 22:52:10|18106.46|17986.46|18106.42|17986.42|18106.87|17986.87|18105.81|17985.81|9
1632696740000|2021-09-26 22:52:20|18106.6|17986.6|18107.37|17987.37|18107.69|17987.69|18106.25|17986.25|10
1632696750000|2021-09-26 22:52:30|18108.35|17988.35|18109.77|17989.77|18109.77|17989.77|18108.04|17988.04|9
1632696760000|2021-09-26 22:52:40|18110.24|17990.24|18111.25|17991.25|18111.25|17991.25|18110.24|17990.24|9
1632696770000|2021-09-26 22:52:50|18111.31|17991.31|18111.37|17991.37|18112.43|17992.43|18111.31|17991.31|10
1632696780000|2021-09-26 22:53:00|18111.19|17991.19|18108.89|17988.89|18111.35|17991.35|18108.89|17988.89|10
1632696790000|2021-09-26 22:53:10|18108.54|17988.54|18107.94|17987.94|18108.54|17988.54|18106.83|17986.83|10
1632696800000|2021-09-26 22:53:20|18108.13|17988.13|18109.97|17989.97|18109.97|17989.97|18108.13|17988.13|10
1632696810000|2021-09-26 22:53:30|18110.6|17990.6|18113.41|17993.41|18113.96|17993.96|18110.43|17990.43|9
1632696820000|2021-09-26 22:53:40|18112.92|17992.92|18114.91|17994.91|18115.63|17995.63|18112.88|17992.88|10
1632696830000|2021-09-26 22:53:50|18115.07|17995.07|18114.57|17994.57|18115.38|17995.38|18114.36|17994.36|10
1632696840000|2021-09-26 22:54:00|18114.55|17994.55|18105.26|17985.26|18114.94|17994.94|18105.26|17985.26|10
1632696850000|2021-09-26 22:54:10|18098.36|17978.36|18083.47|17963.47|18098.36|17978.36|18083.47|17963.47|10
1632696860000|2021-09-26 22:54:20|18083.85|17963.85|18076.24|17956.24|18083.85|17963.85|18076.24|17956.24|10
1632696870000|2021-09-26 22:54:30|18075.92|17955.92|18077.74|17957.74|18078.58|17958.58|18075.92|17955.92|10
1632696880000|2021-09-26 22:54:40|18076.47|17956.47|18078.81|17958.81|18079.22|17959.22|18076.47|17956.47|10
1632696890000|2021-09-26 22:54:50|18080.24|17960.24|18081.51|17961.51|18082.15|17962.15|18080.24|17960.24|10
1632696900000|2021-09-26 22:55:00|18081.93|17961.93|18081.49|17961.49|18083.11|17963.11|18081.49|17961.49|10
1632696910000|2021-09-26 22:55:10|18082.23|17962.23|18082.11|17962.11|18082.6|17962.6|18081.87|17961.87|10
1632696920000|2021-09-26 22:55:20|18082.09|17962.09|18082.46|17962.46|18082.61|17962.61|18082.09|17962.09|10
1632696930000|2021-09-26 22:55:30|18082.9|17962.9|18084.08|17964.08|18084.44|17964.44|18082.9|17962.9|10
1632696940000|2021-09-26 22:55:40|18083.44|17963.44|18083.26|17963.26|18083.77|17963.77|18083.15|17963.15|10
1632696950000|2021-09-26 22:55:50|18082.69|17962.69|18079.63|17959.63|18082.69|17962.69|18079.63|17959.63|10
1632696960000|2021-09-26 22:56:00|18079.67|17959.67|18069.16|17949.16|18079.67|17959.67|18069.16|17949.16|10
1632696970000|2021-09-26 22:56:10|18066.74|17946.74|18060.61|17940.61|18066.74|17946.74|18060.61|17940.61|9
1632696980000|2021-09-26 22:56:20|18060.32|17940.32|18050.98|17930.98|18060.32|17940.32|18050.98|17930.98|10
1632696990000|2021-09-26 22:56:30|18049.18|17929.18|18043.05|17923.05|18049.47|17929.47|18043.05|17923.05|10
1632697000000|2021-09-26 22:56:40|18042.6|17922.6|18032.89|17912.89|18042.6|17922.6|18032.89|17912.89|10
1632697010000|2021-09-26 22:56:50|18026.86|17906.86|18020.41|17900.41|18026.86|17906.86|18020.41|17900.41|9
1632697020000|2021-09-26 22:57:00|18019.65|17899.65|18008.27|17888.27|18019.65|17899.65|18008.27|17888.27|10
1632697030000|2021-09-26 22:57:10|18005.34|17885.34|17995.75|17875.75|18005.34|17885.34|17993.37|17873.37|10
1632697040000|2021-09-26 22:57:20|17997.54|17877.54|18001.09|17881.09|18001.09|17881.09|17997.54|17877.54|10
1632697050000|2021-09-26 22:57:30|18001.01|17881.01|17998.98|17878.98|18004.13|17884.13|17998.98|17878.98|10
1632697060000|2021-09-26 22:57:40|17997.8|17877.8|17998.53|17878.53|17998.78|17878.78|17996.06|17876.06|10
1632697070000|2021-09-26 22:57:50|17997|17877|17983.84|17863.84|17997|17877|17983.84|17863.84|10
1632697080000|2021-09-26 22:58:00|17976.71|17856.71|17905.01|17785.01|17976.71|17856.71|17905.01|17785.01|10
1632697090000|2021-09-26 22:58:10|17899.48|17779.48|17896.49|17776.49|17902.33|17782.33|17896.49|17776.49|10
1632697100000|2021-09-26 22:58:20|17888.91|17768.91|17859.82|17739.82|17888.91|17768.91|17859.82|17739.82|10
1632697110000|2021-09-26 22:58:30|17854.17|17734.17|17843.39|17723.39|17854.17|17734.17|17843.39|17723.39|10
1632697120000|2021-09-26 22:58:40|17844.86|17724.86|17852|17732|17852.84|17732.84|17843.95|17723.95|10
1632697130000|2021-09-26 22:58:50|17858.28|17738.28|17870.13|17750.13|17870.13|17750.13|17858.28|17738.28|10
1632697140000|2021-09-26 22:59:00|17876.93|17756.93|17883.72|17763.72|17884.63|17764.63|17876.93|17756.93|10
1632697150000|2021-09-26 22:59:10|17885.75|17765.75|17895.37|17775.37|17895.37|17775.37|17885.75|17765.75|10
1632697160000|2021-09-26 22:59:20|17900.16|17780.16|17912.3|17792.3|17914.24|17794.24|17900.16|17780.16|10
1632697170000|2021-09-26 22:59:30|17912.94|17792.94|17913.21|17793.21|17913.21|17793.21|17912.47|17792.47|10
1632697180000|2021-09-26 22:59:40|17912.7|17792.7|17901.39|17781.39|17912.7|17792.7|17901.39|17781.39|10
1632697190000|2021-09-26 22:59:50|17896.54|17776.54|17883.95|17763.95|17896.54|17776.54|17883.95|17763.95|10
1632697200000|2021-09-26 23:00:00|17884.13|17764.13|17876.2|17756.2|17884.13|17764.13|17876.2|17756.2|10
1632697210000|2021-09-26 23:00:10|17874.84|17754.84|17866.57|17746.57|17874.84|17754.84|17866.57|17746.57|10
1632697220000|2021-09-26 23:00:20|17863.59|17743.59|17857.8|17737.8|17863.59|17743.59|17855.88|17735.88|10
1632697230000|2021-09-26 23:00:30|17857.18|17737.18|17827.35|17707.35|17857.18|17737.18|17827.32|17707.32|10
1632697240000|2021-09-26 23:00:40|17829.29|17709.29|17827.24|17707.24|17829.29|17709.29|17824.83|17704.83|10
1632697250000|2021-09-26 23:00:50|17826.77|17706.77|17826.09|17706.09|17826.95|17706.95|17821.7|17701.7|10
1632697260000|2021-09-26 23:01:00|17828.13|17708.13|17845.66|17725.66|17845.66|17725.66|17828.06|17708.06|10
1632697270000|2021-09-26 23:01:10|17847.2|17727.2|17859.51|17739.51|17859.51|17739.51|17847.2|17727.2|10
1632697280000|2021-09-26 23:01:20|17860.69|17740.69|17873.14|17753.14|17873.14|17753.14|17860.69|17740.69|10
1632697290000|2021-09-26 23:01:30|17875.97|17755.97|17891.27|17771.27|17891.48|17771.48|17875.97|17755.97|10
1632697300000|2021-09-26 23:01:40|17891.86|17771.86|17895.79|17775.79|17895.85|17775.85|17891.86|17771.86|10
1632697310000|2021-09-26 23:01:50|17895.81|17775.81|17904.97|17784.97|17904.97|17784.97|17895.81|17775.81|10
1632697320000|2021-09-26 23:02:00|17906.46|17786.46|17911.76|17791.76|17911.76|17791.76|17906.46|17786.46|10
1632697330000|2021-09-26 23:02:10|17913.84|17793.84|17914.93|17794.93|17914.97|17794.97|17912.6|17792.6|10
1632697340000|2021-09-26 23:02:20|17915.82|17795.82|17910.41|17790.41|17915.93|17795.93|17910.41|17790.41|10
1632697350000|2021-09-26 23:02:30|17907.58|17787.58|17897.57|17777.57|17907.58|17787.58|17897.57|17777.57|10
1632697360000|2021-09-26 23:02:40|17896.47|17776.47|17880.68|17760.68|17896.47|17776.47|17880.68|17760.68|10
1632697370000|2021-09-26 23:02:50|17879.05|17759.05|17876.89|17756.89|17879.05|17759.05|17875.32|17755.32|10
1632697380000|2021-09-26 23:03:00|17875.9|17755.9|17878.15|17758.15|17878.15|17758.15|17875.9|17755.9|10
1632697390000|2021-09-26 23:03:10|17879.4|17759.4|17883.72|17763.72|17884.4|17764.4|17879.4|17759.4|10
1632697400000|2021-09-26 23:03:20|17883.69|17763.69|17889.53|17769.53|17890.08|17770.08|17883.69|17763.69|10
1632697410000|2021-09-26 23:03:30|17889.5|17769.5|17884.39|17764.39|17889.5|17769.5|17884.39|17764.39|10
1632697420000|2021-09-26 23:03:40|17884.05|17764.05|17871.52|17751.52|17884.05|17764.05|17871.52|17751.52|10
1632697430000|2021-09-26 23:03:50|17870.58|17750.58|17864.6|17744.6|17870.58|17750.58|17864.6|17744.6|10
1632697440000|2021-09-26 23:04:00|17860.88|17740.88|17854.32|17734.32|17860.88|17740.88|17853.59|17733.59|10
1632697450000|2021-09-26 23:04:10|17853.43|17733.43|17844.27|17724.27|17853.43|17733.43|17844.27|17724.27|10
1632697460000|2021-09-26 23:04:20|17840.73|17720.73|17816.51|17696.51|17840.73|17720.73|17816.51|17696.51|10
1632697470000|2021-09-26 23:04:30|17814.82|17694.82|17794.08|17674.08|17814.82|17694.82|17794.08|17674.08|10
1632697480000|2021-09-26 23:04:40|17797.49|17677.49|17800.91|17680.91|17801.2|17681.2|17790.88|17670.88|10
1632697490000|2021-09-26 23:04:50|17802.15|17682.15|17812.88|17692.88|17812.88|17692.88|17802.15|17682.15|10
1632697500000|2021-09-26 23:05:00|17811.21|17691.21|17811.12|17691.12|17812.38|17692.38|17808.83|17688.83|10
1632697510000|2021-09-26 23:05:10|17808.99|17688.99|17808.91|17688.91|17809.43|17689.43|17806.39|17686.39|10
1632697520000|2021-09-26 23:05:20|17812.46|17692.46|17811.86|17691.86|17814.13|17694.13|17811.71|17691.71|10
1632697530000|2021-09-26 23:05:30|17811.97|17691.97|17815.42|17695.42|17815.97|17695.97|17811.97|17691.97|10
1632697540000|2021-09-26 23:05:40|17816.94|17696.94|17820.39|17700.39|17820.39|17700.39|17816.85|17696.85|10
1632697550000|2021-09-26 23:05:50|17821.01|17701.01|17816.63|17696.63|17821.46|17701.46|17816.63|17696.63|10
1632697560000|2021-09-26 23:06:00|17815.37|17695.37|17803.84|17683.84|17815.37|17695.37|17803.81|17683.81|10
1632697570000|2021-09-26 23:06:10|17804.26|17684.26|17803.35|17683.35|17805.62|17685.62|17803.35|17683.35|10
1632697580000|2021-09-26 23:06:20|17803.53|17683.53|17795.8|17675.8|17803.53|17683.53|17795.63|17675.63|10
1632697590000|2021-09-26 23:06:30|17792.42|17672.42|17803.53|17683.53|17803.53|17683.53|17792.42|17672.42|10
1632697600000|2021-09-26 23:06:40|17805.95|17685.95|17814.53|17694.53|17814.54|17694.54|17805.95|17685.95|10
1632697610000|2021-09-26 23:06:50|17815.5|17695.5|17819.25|17699.25|17819.25|17699.25|17814.07|17694.07|10
1632697620000|2021-09-26 23:07:00|17819.87|17699.87|17824.87|17704.87|17824.87|17704.87|17819.87|17699.87|10
1632697630000|2021-09-26 23:07:10|17826.94|17706.94|17833.74|17713.74|17833.74|17713.74|17826.94|17706.94|10
1632697640000|2021-09-26 23:07:20|17833.72|17713.72|17835.29|17715.29|17835.99|17715.99|17833.72|17713.72|10
1632697650000|2021-09-26 23:07:30|17833.44|17713.44|17820.26|17700.26|17833.45|17713.45|17820.26|17700.26|10
1632697660000|2021-09-26 23:07:40|17819.39|17699.39|17815.62|17695.62|17819.39|17699.39|17815.62|17695.62|10
1632697670000|2021-09-26 23:07:50|17814.18|17694.18|17808.14|17688.14|17814.18|17694.18|17806.66|17686.66|10
1632697680000|2021-09-26 23:08:00|17808.01|17688.01|17809.04|17689.04|17810.75|17690.75|17807.94|17687.94|10
1632697690000|2021-09-26 23:08:10|17808.63|17688.63|17800.93|17680.93|17808.63|17688.63|17800.93|17680.93|10
1632697700000|2021-09-26 23:08:20|17801.39|17681.39|17806.51|17686.51|17806.51|17686.51|17799.97|17679.97|10
1632697710000|2021-09-26 23:08:30|17806.82|17686.82|17812.3|17692.3|17812.3|17692.3|17806.82|17686.82|10
1632697720000|2021-09-26 23:08:40|17814.83|17694.83|17814.41|17694.41|17815.72|17695.72|17813.17|17693.17|10
1632697730000|2021-09-26 23:08:50|17813.33|17693.33|17814.44|17694.44|17814.44|17694.44|17812.73|17692.73|9
1632697740000|2021-09-26 23:09:00|17814.5|17694.5|17812.94|17692.94|17814.5|17694.5|17812.34|17692.34|10
1632697750000|2021-09-26 23:09:10|17812.77|17692.77|17816.12|17696.12|17816.71|17696.71|17812.52|17692.52|10
1632697760000|2021-09-26 23:09:20|17816.99|17696.99|17818.59|17698.59|17819.97|17699.97|17816.99|17696.99|9
1632697770000|2021-09-26 23:09:30|17818.18|17698.18|17817.89|17697.89|17818.77|17698.77|17817.89|17697.89|10
1632697780000|2021-09-26 23:09:40|17819.58|17699.58|17828.82|17708.82|17828.82|17708.82|17819.58|17699.58|10
1632697790000|2021-09-26 23:09:50|17828.86|17708.86|17830.43|17710.43|17830.7|17710.7|17828.71|17708.71|10
1632697800000|2021-09-26 23:10:00|17830.2|17710.2|17829.98|17709.98|17830.2|17710.2|17829.06|17709.06|10
1632697810000|2021-09-26 23:10:10|17831.9|17711.9|17834.31|17714.31|17835.5|17715.5|17831.9|17711.9|10
1632697820000|2021-09-26 23:10:20|17834.48|17714.48|17841.36|17721.36|17841.36|17721.36|17834.48|17714.48|10
1632697830000|2021-09-26 23:10:30|17841.69|17721.69|17855.97|17735.97|17855.97|17735.97|17841.69|17721.69|10
1632697840000|2021-09-26 23:10:40|17856.99|17736.99|17863.39|17743.39|17863.66|17743.66|17856.72|17736.72|9
1632697850000|2021-09-26 23:10:50|17863.31|17743.31|17864.81|17744.81|17865.38|17745.38|17863.3|17743.3|9
1632697860000|2021-09-26 23:11:00|17865.12|17745.12|17866.93|17746.93|17866.93|17746.93|17865.12|17745.12|10
1632697870000|2021-09-26 23:11:10|17866.42|17746.42|17865.11|17745.11|17867.97|17747.97|17865.11|17745.11|9
1632697880000|2021-09-26 23:11:20|17864.04|17744.04|17860.25|17740.25|17864.04|17744.04|17859.27|17739.27|10
1632697890000|2021-09-26 23:11:30|17858.98|17738.98|17851.18|17731.18|17860.36|17740.36|17851.18|17731.18|10
1632697900000|2021-09-26 23:11:40|17850.3|17730.3|17846.57|17726.57|17850.3|17730.3|17846.57|17726.57|10
1632697910000|2021-09-26 23:11:50|17845.26|17725.26|17846.74|17726.74|17847.74|17727.74|17845.13|17725.13|10
1632697920000|2021-09-26 23:12:00|17846.07|17726.07|17837.27|17717.27|17846.49|17726.49|17837.27|17717.27|10
1632697930000|2021-09-26 23:12:10|17836.37|17716.37|17828.98|17708.98|17836.37|17716.37|17828.98|17708.98|10
1632697940000|2021-09-26 23:12:20|17828.73|17708.73|17825.31|17705.31|17828.73|17708.73|17825.31|17705.31|10
1632697950000|2021-09-26 23:12:30|17825.44|17705.44|17824.02|17704.02|17826.94|17706.94|17824.02|17704.02|10
1632697960000|2021-09-26 23:12:40|17822.44|17702.44|17821.03|17701.03|17823.64|17703.64|17821.03|17701.03|10
1632697970000|2021-09-26 23:12:50|17820|17700|17830.41|17710.41|17830.72|17710.72|17820|17700|10
1632697980000|2021-09-26 23:13:00|17834.47|17714.47|17902.01|17782.01|17902.01|17782.01|17834.47|17714.47|10
1632697990000|2021-09-26 23:13:10|17905.31|17785.31|17927.7|17807.7|17927.7|17807.7|17903.42|17783.42|10
1632698000000|2021-09-26 23:13:20|17930.32|17810.32|17943.7|17823.7|17943.7|17823.7|17930.32|17810.32|10
1632698010000|2021-09-26 23:13:30|17946.09|17826.09|17937.02|17817.02|17948.53|17828.53|17936.92|17816.92|10
1632698020000|2021-09-26 23:13:40|17934.58|17814.58|17918.18|17798.18|17934.58|17814.58|17918.18|17798.18|10
1632698030000|2021-09-26 23:13:50|17917.24|17797.24|17908.1|17788.1|17917.24|17797.24|17908.1|17788.1|10
1632698040000|2021-09-26 23:14:00|17907.04|17787.04|17901.32|17781.32|17907.04|17787.04|17901.32|17781.32|10
1632698050000|2021-09-26 23:14:10|17901.54|17781.54|17908.68|17788.68|17908.68|17788.68|17901.54|17781.54|10
1632698060000|2021-09-26 23:14:20|17907.42|17787.42|17908.31|17788.31|17914.76|17794.76|17907.42|17787.42|10
1632698070000|2021-09-26 23:14:30|17907.36|17787.36|17899.56|17779.56|17907.36|17787.36|17899.26|17779.26|10
1632698080000|2021-09-26 23:14:40|17899.51|17779.51|17900.99|17780.99|17900.99|17780.99|17898.33|17778.33|10
1632698090000|2021-09-26 23:14:50|17905.37|17785.37|17915.66|17795.66|17915.66|17795.66|17905.37|17785.37|10
1632698100000|2021-09-26 23:15:00|17912.24|17792.24|17914.7|17794.7|17915.86|17795.86|17911.88|17791.88|10
1632698110000|2021-09-26 23:15:10|17914.1|17794.1|17912.76|17792.76|17914.63|17794.63|17911.67|17791.67|10
1632698120000|2021-09-26 23:15:20|17911.56|17791.56|17899.01|17779.01|17911.56|17791.56|17899.01|17779.01|10
1632698130000|2021-09-26 23:15:30|17898.43|17778.43|17900.14|17780.14|17900.78|17780.78|17898.43|17778.43|10
1632698140000|2021-09-26 23:15:40|17898.14|17778.14|17897.45|17777.45|17899.22|17779.22|17896.75|17776.75|10
1632698150000|2021-09-26 23:15:50|17897.33|17777.33|17899.13|17779.13|17899.13|17779.13|17896.86|17776.86|10
1632698160000|2021-09-26 23:16:00|17899.56|17779.56|17904.44|17784.44|17904.44|17784.44|17899.56|17779.56|10
1632698170000|2021-09-26 23:16:10|17905.39|17785.39|17911.9|17791.9|17911.9|17791.9|17905.39|17785.39|10
1632698180000|2021-09-26 23:16:20|17912.33|17792.33|17912.2|17792.2|17912.79|17792.79|17909.91|17789.91|10
1632698190000|2021-09-26 23:16:30|17912.1|17792.1|17914.88|17794.88|17914.88|17794.88|17912|17792|10
1632698200000|2021-09-26 23:16:40|17915.64|17795.64|17917.7|17797.7|17919.18|17799.18|17915.64|17795.64|10
1632698210000|2021-09-26 23:16:50|17917.65|17797.65|17909.41|17789.41|17917.65|17797.65|17908.98|17788.98|9
1632698220000|2021-09-26 23:17:00|17908.18|17788.18|17901.13|17781.13|17908.18|17788.18|17901.13|17781.13|10
1632698230000|2021-09-26 23:17:10|17899.82|17779.82|17891.21|17771.21|17899.82|17779.82|17891.21|17771.21|10
1632698240000|2021-09-26 23:17:20|17888.24|17768.24|17881.49|17761.49|17888.24|17768.24|17879.85|17759.85|10
1632698250000|2021-09-26 23:17:30|17881.7|17761.7|17882.1|17762.1|17883.74|17763.74|17881.7|17761.7|10
1632698260000|2021-09-26 23:17:40|17881.27|17761.27|17877.74|17757.74|17881.27|17761.27|17877.74|17757.74|9
1632698270000|2021-09-26 23:17:50|17877.25|17757.25|17877.19|17757.19|17877.49|17757.49|17877.19|17757.19|10
1632698280000|2021-09-26 23:18:00|17878.11|17758.11|17880.05|17760.05|17880.05|17760.05|17876.78|17756.78|10
1632698290000|2021-09-26 23:18:10|17880.52|17760.52|17879.14|17759.14|17880.93|17760.93|17878.36|17758.36|10
1632698300000|2021-09-26 23:18:20|17879.33|17759.33|17878.18|17758.18|17880.52|17760.52|17878.18|17758.18|10
1632698310000|2021-09-26 23:18:30|17878.07|17758.07|17878.9|17758.9|17878.9|17758.9|17877.52|17757.52|10
1632698320000|2021-09-26 23:18:40|17879.08|17759.08|17880.18|17760.18|17880.18|17760.18|17878.98|17758.98|10
1632698330000|2021-09-26 23:18:50|17880.87|17760.87|17882.47|17762.47|17882.47|17762.47|17880.31|17760.31|10
1632698340000|2021-09-26 23:19:00|17882.13|17762.13|17881.58|17761.58|17882.98|17762.98|17881.58|17761.58|10
1632698350000|2021-09-26 23:19:10|17881.67|17761.67|17883.23|17763.23|17883.91|17763.91|17881.67|17761.67|10
1632698360000|2021-09-26 23:19:20|17882.93|17762.93|17883.8|17763.8|17883.84|17763.84|17882.91|17762.91|10
1632698370000|2021-09-26 23:19:30|17883.49|17763.49|17878.13|17758.13|17883.67|17763.67|17878.13|17758.13|10
1632698380000|2021-09-26 23:19:40|17878.01|17758.01|17876.57|17756.57|17878.01|17758.01|17876.53|17756.53|10
1632698390000|2021-09-26 23:19:50|17876.56|17756.56|17879.6|17759.6|17881.53|17761.53|17876.56|17756.56|10
1632698400000|2021-09-26 23:20:00|17879.71|17759.71|17877.16|17757.16|17879.71|17759.71|17877.05|17757.05|10
1632698410000|2021-09-26 23:20:10|17877.09|17757.09|17883.65|17763.65|17883.65|17763.65|17877.09|17757.09|10
1632698420000|2021-09-26 23:20:20|17883.84|17763.84|17886.89|17766.89|17886.89|17766.89|17883.84|17763.84|10
1632698430000|2021-09-26 23:20:30|17886.01|17766.01|17887.99|17767.99|17887.99|17767.99|17886.01|17766.01|10
1632698440000|2021-09-26 23:20:40|17888.12|17768.12|17885.99|17765.99|17890.07|17770.07|17885.99|17765.99|10
1632698450000|2021-09-26 23:20:50|17885.89|17765.89|17889.02|17769.02|17889.16|17769.16|17885.89|17765.89|10
1632698460000|2021-09-26 23:21:00|17889.22|17769.22|17893.34|17773.34|17893.34|17773.34|17888.89|17768.89|10
1632698470000|2021-09-26 23:21:10|17893.59|17773.59|17897.57|17777.57|17897.57|17777.57|17893.59|17773.59|10
1632698480000|2021-09-26 23:21:20|17897.7|17777.7|17898.19|17778.19|17898.7|17778.7|17897.44|17777.44|10
1632698490000|2021-09-26 23:21:30|17898.75|17778.75|17902.32|17782.32|17902.32|17782.32|17898.75|17778.75|10
1632698500000|2021-09-26 23:21:40|17902.95|17782.95|17909.58|17789.58|17909.58|17789.58|17902.95|17782.95|10
1632698510000|2021-09-26 23:21:50|17909.67|17789.67|17910.5|17790.5|17911.52|17791.52|17909.58|17789.58|9
1632698520000|2021-09-26 23:22:00|17910.66|17790.66|17913.16|17793.16|17913.16|17793.16|17910.52|17790.52|10
1632698530000|2021-09-26 23:22:10|17912.78|17792.78|17911.72|17791.72|17913.25|17793.25|17911.72|17791.72|10
1632698540000|2021-09-26 23:22:20|17912.22|17792.22|17912.09|17792.09|17912.44|17792.44|17911.63|17791.63|10
1632698550000|2021-09-26 23:22:30|17912.04|17792.04|17913.72|17793.72|17913.97|17793.97|17911.53|17791.53|10
1632698560000|2021-09-26 23:22:40|17913.4|17793.4|17914.62|17794.62|17914.62|17794.62|17913.4|17793.4|10
1632698570000|2021-09-26 23:22:50|17914.61|17794.61|17916.86|17796.86|17917.35|17797.35|17914.06|17794.06|9
1632698580000|2021-09-26 23:23:00|17915.51|17795.51|17910.49|17790.49|17915.51|17795.51|17910.49|17790.49|10
1632698590000|2021-09-26 23:23:10|17910.44|17790.44|17905.48|17785.48|17910.44|17790.44|17905.48|17785.48|8
1632698600000|2021-09-26 23:23:20|17905.19|17785.19|17907.94|17787.94|17907.94|17787.94|17905.19|17785.19|10
1632698610000|2021-09-26 23:23:30|17907.4|17787.4|17908.52|17788.52|17908.52|17788.52|17907.09|17787.09|9
1632698620000|2021-09-26 23:23:40|17907.74|17787.74|17911.42|17791.42|17911.42|17791.42|17907.74|17787.74|10
1632698630000|2021-09-26 23:23:50|17911.37|17791.37|17912.78|17792.78|17912.81|17792.81|17911.07|17791.07|10
1632698640000|2021-09-26 23:24:00|17912.01|17792.01|17912.72|17792.72|17914.13|17794.13|17912.01|17792.01|9
1632698650000|2021-09-26 23:24:10|17911.66|17791.66|17908.26|17788.26|17911.66|17791.66|17907.15|17787.15|10
1632698660000|2021-09-26 23:24:20|17908.05|17788.05|17907.52|17787.52|17908.71|17788.71|17907.52|17787.52|10
1632698670000|2021-09-26 23:24:30|17907.51|17787.51|17905.44|17785.44|17907.88|17787.88|17905.43|17785.43|9
1632698680000|2021-09-26 23:24:40|17905.42|17785.42|17904.98|17784.98|17905.42|17785.42|17904.87|17784.87|9
1632698690000|2021-09-26 23:24:50|17904.82|17784.82|17903.8|17783.8|17905.82|17785.82|17903.8|17783.8|10
1632698700000|2021-09-26 23:25:00|17903.82|17783.82|17898.52|17778.52|17903.82|17783.82|17898.52|17778.52|10
1632698710000|2021-09-26 23:25:10|17898.58|17778.58|17897.13|17777.13|17898.58|17778.58|17896.46|17776.46|10
1632698720000|2021-09-26 23:25:20|17897.43|17777.43|17898.21|17778.21|17898.21|17778.21|17897.11|17777.11|10
1632698730000|2021-09-26 23:25:30|17897.44|17777.44|17905.92|17785.92|17905.92|17785.92|17897.44|17777.44|10
1632698740000|2021-09-26 23:25:40|17905.98|17785.98|17908.43|17788.43|17908.75|17788.75|17905.98|17785.98|10
1632698750000|2021-09-26 23:25:50|17909.13|17789.13|17909.74|17789.74|17910.05|17790.05|17909.13|17789.13|10
1632698760000|2021-09-26 23:26:00|17910.86|17790.86|17911.39|17791.39|17911.73|17791.73|17910.24|17790.24|10
1632698770000|2021-09-26 23:26:10|17911.38|17791.38|17911.09|17791.09|17912.54|17792.54|17911.09|17791.09|10
1632698780000|2021-09-26 23:26:20|17910.98|17790.98|17908.13|17788.13|17912.6|17792.6|17908.13|17788.13|10
1632698790000|2021-09-26 23:26:30|17908.08|17788.08|17900.49|17780.49|17908.08|17788.08|17900.26|17780.26|10
1632698800000|2021-09-26 23:26:40|17900.67|17780.67|17901.02|17781.02|17901.43|17781.43|17900.67|17780.67|10
1632698810000|2021-09-26 23:26:50|17900.89|17780.89|17898.55|17778.55|17900.89|17780.89|17898.47|17778.47|10
1632698820000|2021-09-26 23:27:00|17898.41|17778.41|17896.8|17776.8|17898.41|17778.41|17896.8|17776.8|9
1632698830000|2021-09-26 23:27:10|17897.39|17777.39|17893.75|17773.75|17897.39|17777.39|17893.75|17773.75|10
1632698840000|2021-09-26 23:27:20|17892.3|17772.3|17889.05|17769.05|17892.3|17772.3|17889.05|17769.05|9
1632698850000|2021-09-26 23:27:30|17886.91|17766.91|17882.45|17762.45|17886.91|17766.91|17882.45|17762.45|10
1632698860000|2021-09-26 23:27:40|17878.81|17758.81|17866.74|17746.74|17878.81|17758.81|17866.74|17746.74|10
1632698870000|2021-09-26 23:27:50|17867.42|17747.42|17860.41|17740.41|17867.82|17747.82|17860.41|17740.41|10
1632698880000|2021-09-26 23:28:00|17858.85|17738.85|17858.67|17738.67|17861.35|17741.35|17857.6|17737.6|10
1632698890000|2021-09-26 23:28:10|17858.56|17738.56|17858.68|17738.68|17860.87|17740.87|17858.56|17738.56|10
1632698900000|2021-09-26 23:28:20|17858.74|17738.74|17855.43|17735.43|17858.86|17738.86|17855.43|17735.43|9
1632698910000|2021-09-26 23:28:30|17855.33|17735.33|17857.46|17737.46|17857.46|17737.46|17855.33|17735.33|10
1632698920000|2021-09-26 23:28:40|17857.28|17737.28|17857.59|17737.59|17858.02|17738.02|17857.03|17737.03|10
1632698930000|2021-09-26 23:28:50|17856.22|17736.22|17854.21|17734.21|17856.51|17736.51|17854.21|17734.21|8
1632698940000|2021-09-26 23:29:00|17854.1|17734.1|17857.78|17737.78|17857.78|17737.78|17854.1|17734.1|9
1632698950000|2021-09-26 23:29:10|17857.84|17737.84|17862.16|17742.16|17862.16|17742.16|17857.84|17737.84|10
1632698960000|2021-09-26 23:29:20|17862.17|17742.17|17860.06|17740.06|17862.17|17742.17|17860|17740|9
1632698970000|2021-09-26 23:29:30|17859.02|17739.02|17858.47|17738.47|17859.02|17739.02|17856.95|17736.95|10
1632698980000|2021-09-26 23:29:40|17859.05|17739.05|17860.86|17740.86|17861.87|17741.87|17858.26|17738.26|10
1632698990000|2021-09-26 23:29:50|17860.49|17740.49|17854.83|17734.83|17860.49|17740.49|17854.69|17734.69|10
1632699000000|2021-09-26 23:30:00|17855.14|17735.14|17849.19|17729.19|17855.14|17735.14|17849.13|17729.13|10
1632699010000|2021-09-26 23:30:10|17849.11|17729.11|17848.71|17728.71|17849.22|17729.22|17847.92|17727.92|10
1632699020000|2021-09-26 23:30:20|17848.14|17728.14|17841.08|17721.08|17848.14|17728.14|17841.08|17721.08|10
1632699030000|2021-09-26 23:30:30|17840.07|17720.07|17835.49|17715.49|17840.07|17720.07|17835.49|17715.49|10
1632699040000|2021-09-26 23:30:40|17833.13|17713.13|17826.68|17706.68|17833.13|17713.13|17826.68|17706.68|10
1632699050000|2021-09-26 23:30:50|17826.95|17706.95|17817.65|17697.65|17826.95|17706.95|17817.65|17697.65|10
1632699060000|2021-09-26 23:31:00|17817.74|17697.74|17813.75|17693.75|17817.74|17697.74|17813.53|17693.53|10
1632699070000|2021-09-26 23:31:10|17813.47|17693.47|17820.03|17700.03|17820.03|17700.03|17813.47|17693.47|10
1632699080000|2021-09-26 23:31:20|17821.82|17701.82|17824.81|17704.81|17824.81|17704.81|17821.82|17701.82|10
1632699090000|2021-09-26 23:31:30|17824.93|17704.93|17828.44|17708.44|17828.44|17708.44|17824.93|17704.93|10
1632699100000|2021-09-26 23:31:40|17828.47|17708.47|17830.47|17710.47|17831.01|17711.01|17827.55|17707.55|10
1632699110000|2021-09-26 23:31:50|17830.41|17710.41|17833.43|17713.43|17833.73|17713.73|17830.41|17710.41|10
1632699120000|2021-09-26 23:32:00|17834.4|17714.4|17845.79|17725.79|17845.79|17725.79|17834.4|17714.4|10
1632699130000|2021-09-26 23:32:10|17845.43|17725.43|17845.42|17725.42|17845.91|17725.91|17844.24|17724.24|10
1632699140000|2021-09-26 23:32:20|17844.44|17724.44|17849.35|17729.35|17849.35|17729.35|17844.44|17724.44|9
1632699150000|2021-09-26 23:32:30|17849.55|17729.55|17857.26|17737.26|17857.26|17737.26|17849.55|17729.55|10
1632699160000|2021-09-26 23:32:40|17857.2|17737.2|17860.8|17740.8|17860.8|17740.8|17857|17737|10
1632699170000|2021-09-26 23:32:50|17860.55|17740.55|17857.35|17737.35|17860.7|17740.7|17857.35|17737.35|10
1632699180000|2021-09-26 23:33:00|17856.97|17736.97|17850.47|17730.47|17856.97|17736.97|17850.47|17730.47|10
1632699190000|2021-09-26 23:33:10|17848.95|17728.95|17841.83|17721.83|17848.95|17728.95|17841.83|17721.83|10
1632699200000|2021-09-26 23:33:20|17838.72|17718.72|17830.49|17710.49|17838.72|17718.72|17830.3|17710.3|10
1632699210000|2021-09-26 23:33:30|17829.45|17709.45|17825.35|17705.35|17829.45|17709.45|17825.35|17705.35|10
1632699220000|2021-09-26 23:33:40|17824.01|17704.01|17821.38|17701.38|17824.01|17704.01|17821.38|17701.38|9
1632699230000|2021-09-26 23:33:50|17820.28|17700.28|17819.25|17699.25|17820.28|17700.28|17818.94|17698.94|9
1632699240000|2021-09-26 23:34:00|17819.99|17699.99|17825.05|17705.05|17825.05|17705.05|17819.99|17699.99|9
1632699250000|2021-09-26 23:34:10|17825.04|17705.04|17826.36|17706.36|17827.77|17707.77|17824.85|17704.85|10
1632699260000|2021-09-26 23:34:20|17825.98|17705.98|17821.97|17701.97|17826.2|17706.2|17821.72|17701.72|10
1632699270000|2021-09-26 23:34:30|17822.25|17702.25|17818.79|17698.79|17822.25|17702.25|17818.79|17698.79|10
1632699280000|2021-09-26 23:34:40|17819.17|17699.17|17818.99|17698.99|17819.67|17699.67|17818.08|17698.08|10
1632699290000|2021-09-26 23:34:50|17819|17699|17823.4|17703.4|17823.4|17703.4|17819|17699|9
1632699300000|2021-09-26 23:35:00|17823.72|17703.72|17825.9|17705.9|17826.17|17706.17|17823.61|17703.61|10
1632699310000|2021-09-26 23:35:10|17826.04|17706.04|17825.44|17705.44|17827.1|17707.1|17825.44|17705.44|10
1632699320000|2021-09-26 23:35:20|17825.59|17705.59|17824.68|17704.68|17826.5|17706.5|17824.68|17704.68|10
1632699330000|2021-09-26 23:35:30|17824.42|17704.42|17823.56|17703.56|17824.42|17704.42|17823.2|17703.2|9
1632699340000|2021-09-26 23:35:40|17823.73|17703.73|17828.38|17708.38|17828.38|17708.38|17823.73|17703.73|10
1632699350000|2021-09-26 23:35:50|17828.39|17708.39|17828.98|17708.98|17829.87|17709.87|17828.39|17708.39|10
1632699360000|2021-09-26 23:36:00|17828.92|17708.92|17828.33|17708.33|17828.97|17708.97|17828.27|17708.27|10
1632699370000|2021-09-26 23:36:10|17828.37|17708.37|17826.52|17706.52|17828.69|17708.69|17824.55|17704.55|10
1632699380000|2021-09-26 23:36:20|17827.25|17707.25|17831.19|17711.19|17831.19|17711.19|17827.25|17707.25|10
1632699390000|2021-09-26 23:36:30|17831.39|17711.39|17830.11|17710.11|17832.39|17712.39|17830.11|17710.11|9
1632699400000|2021-09-26 23:36:40|17831.35|17711.35|17831.68|17711.68|17831.69|17711.69|17830.61|17710.61|10
1632699410000|2021-09-26 23:36:50|17831.39|17711.39|17830.85|17710.85|17831.4|17711.4|17830.16|17710.16|10
1632699420000|2021-09-26 23:37:00|17831.19|17711.19|17833.97|17713.97|17833.99|17713.99|17831.19|17711.19|10
1632699430000|2021-09-26 23:37:10|17834.37|17714.37|17835.71|17715.71|17835.71|17715.71|17834.37|17714.37|8
1632699440000|2021-09-26 23:37:20|17835.46|17715.46|17841.7|17721.7|17841.7|17721.7|17835.46|17715.46|10
1632699450000|2021-09-26 23:37:30|17841.9|17721.9|17844.97|17724.97|17844.97|17724.97|17841.9|17721.9|10
1632699460000|2021-09-26 23:37:40|17843.97|17723.97|17847.01|17727.01|17847.01|17727.01|17843.97|17723.97|9
1632699470000|2021-09-26 23:37:50|17847.45|17727.45|17852.35|17732.35|17853.21|17733.21|17847.09|17727.09|10
1632699480000|2021-09-26 23:38:00|17853.68|17733.68|17854.13|17734.13|17855.38|17735.38|17853.68|17733.68|10
1632699490000|2021-09-26 23:38:10|17854.63|17734.63|17856.32|17736.32|17856.57|17736.57|17854.33|17734.33|10
1632699500000|2021-09-26 23:38:20|17856.2|17736.2|17853.09|17733.09|17856.57|17736.57|17853.09|17733.09|10
1632699510000|2021-09-26 23:38:30|17852.4|17732.4|17850.85|17730.85|17852.86|17732.86|17850.85|17730.85|10
1632699520000|2021-09-26 23:38:40|17850.47|17730.47|17853.65|17733.65|17853.65|17733.65|17849.26|17729.26|10
1632699530000|2021-09-26 23:38:50|17853.48|17733.48|17853.87|17733.87|17853.87|17733.87|17850.3|17730.3|10
1632699540000|2021-09-26 23:39:00|17854.31|17734.31|17858.63|17738.63|17858.82|17738.82|17854.31|17734.31|10
1632699550000|2021-09-26 23:39:10|17859.41|17739.41|17861.27|17741.27|17861.57|17741.57|17859.41|17739.41|10
1632699560000|2021-09-26 23:39:20|17861.2|17741.2|17859.72|17739.72|17861.2|17741.2|17859.47|17739.47|10
1632699570000|2021-09-26 23:39:30|17859.86|17739.86|17860.77|17740.77|17860.77|17740.77|17859.58|17739.58|10
1632699580000|2021-09-26 23:39:40|17860.49|17740.49|17860.25|17740.25|17860.49|17740.49|17859.7|17739.7|10
1632699590000|2021-09-26 23:39:50|17860.39|17740.39|17858.23|17738.23|17860.39|17740.39|17858.23|17738.23|9
1632699600000|2021-09-26 23:40:00|17857.31|17737.31|17854.25|17734.25|17857.31|17737.31|17854.25|17734.25|10
1632699610000|2021-09-26 23:40:10|17854.18|17734.18|17855.09|17735.09|17855.2|17735.2|17854.17|17734.17|10
1632699620000|2021-09-26 23:40:20|17855.94|17735.94|17855.22|17735.22|17856.46|17736.46|17855.04|17735.04|10
1632699630000|2021-09-26 23:40:30|17855.27|17735.27|17855.11|17735.11|17855.42|17735.42|17855.11|17735.11|6
1632699640000|2021-09-26 23:40:40|17855.13|17735.13|17854.17|17734.17|17855.13|17735.13|17854.14|17734.14|8
1632699650000|2021-09-26 23:40:50|17854.16|17734.16|17854.21|17734.21|17854.21|17734.21|17853.81|17733.81|7
1632699660000|2021-09-26 23:41:00|17854.14|17734.14|17856.63|17736.63|17856.63|17736.63|17854|17734|9
1632699670000|2021-09-26 23:41:10|17857.29|17737.29|17862.6|17742.6|17862.87|17742.87|17857.29|17737.29|10
1632699680000|2021-09-26 23:41:20|17862.16|17742.16|17866.61|17746.61|17866.61|17746.61|17862.16|17742.16|10
1632699690000|2021-09-26 23:41:30|17866.52|17746.52|17870.51|17750.51|17870.51|17750.51|17866.43|17746.43|9
1632699700000|2021-09-26 23:41:40|17871.59|17751.59|17875.28|17755.28|17875.73|17755.73|17871.38|17751.38|10
1632699710000|2021-09-26 23:41:50|17875.03|17755.03|17876.95|17756.95|17877.34|17757.34|17875.03|17755.03|9
1632699720000|2021-09-26 23:42:00|17876.69|17756.69|17879.31|17759.31|17879.31|17759.31|17876.69|17756.69|10
1632699730000|2021-09-26 23:42:10|17878.93|17758.93|17881.26|17761.26|17881.26|17761.26|17878.93|17758.93|10
1632699740000|2021-09-26 23:42:20|17882.06|17762.06|17889.73|17769.73|17889.73|17769.73|17882.06|17762.06|10
1632699750000|2021-09-26 23:42:30|17889.48|17769.48|17896.88|17776.88|17896.88|17776.88|17889.48|17769.48|10
1632699760000|2021-09-26 23:42:40|17896.84|17776.84|17898.46|17778.46|17899.93|17779.93|17896.54|17776.54|9
1632699770000|2021-09-26 23:42:50|17898.04|17778.04|17905.58|17785.58|17905.58|17785.58|17898.04|17778.04|10
1632699780000|2021-09-26 23:43:00|17905.33|17785.33|17903.69|17783.69|17905.43|17785.43|17903.69|17783.69|10
1632699790000|2021-09-26 23:43:10|17903.23|17783.23|17906.01|17786.01|17906.08|17786.08|17903.1|17783.1|10
1632699800000|2021-09-26 23:43:20|17905.91|17785.91|17906.61|17786.61|17907.43|17787.43|17905.91|17785.91|10
1632699810000|2021-09-26 23:43:30|17906.8|17786.8|17910.75|17790.75|17910.75|17790.75|17906.8|17786.8|8
1632699820000|2021-09-26 23:43:40|17910.39|17790.39|17912.49|17792.49|17913.1|17793.1|17910.39|17790.39|10
1632699830000|2021-09-26 23:43:50|17912.48|17792.48|17912.82|17792.82|17913.22|17793.22|17912.33|17792.33|6
1632699840000|2021-09-26 23:44:00|17912.81|17792.81|17914.96|17794.96|17915.34|17795.34|17912.81|17792.81|10
1632699850000|2021-09-26 23:44:10|17914.59|17794.59|17911.35|17791.35|17914.59|17794.59|17911.31|17791.31|10
1632699860000|2021-09-26 23:44:20|17911.34|17791.34|17908.35|17788.35|17911.52|17791.52|17908.35|17788.35|10
1632699870000|2021-09-26 23:44:30|17907.8|17787.8|17905.23|17785.23|17907.88|17787.88|17904.95|17784.95|9
1632699880000|2021-09-26 23:44:40|17904.19|17784.19|17904.33|17784.33|17904.69|17784.69|17903.48|17783.48|10
1632699890000|2021-09-26 23:44:50|17903.82|17783.82|17901.17|17781.17|17904.28|17784.28|17901.17|17781.17|10
1632699900000|2021-09-26 23:45:00|17900.78|17780.78|17901.2|17781.2|17901.2|17781.2|17900.01|17780.01|10
1632699910000|2021-09-26 23:45:10|17901.26|17781.26|17904.26|17784.26|17904.26|17784.26|17901.26|17781.26|9
1632699920000|2021-09-26 23:45:20|17904.3|17784.3|17905.15|17785.15|17905.28|17785.28|17904.3|17784.3|10
1632699930000|2021-09-26 23:45:30|17905.2|17785.2|17905.75|17785.75|17906.44|17786.44|17905.12|17785.12|10
1632699940000|2021-09-26 23:45:40|17905.5|17785.5|17905.73|17785.73|17905.73|17785.73|17904.71|17784.71|8
1632699950000|2021-09-26 23:45:50|17906.13|17786.13|17911|17791|17911|17791|17906.13|17786.13|10
1632699960000|2021-09-26 23:46:00|17910.76|17790.76|17913.76|17793.76|17913.76|17793.76|17910.42|17790.42|10
1632699970000|2021-09-26 23:46:10|17913.79|17793.79|17918.16|17798.16|17918.51|17798.51|17913.79|17793.79|9
1632699980000|2021-09-26 23:46:20|17918.53|17798.53|17924.38|17804.38|17924.38|17804.38|17918.53|17798.53|10
1632699990000|2021-09-26 23:46:30|17924.45|17804.45|17924.81|17804.81|17925.52|17805.52|17924.32|17804.32|10
1632700000000|2021-09-26 23:46:40|17924.88|17804.88|17925.09|17805.09|17925.09|17805.09|17924.49|17804.49|10
1632700010000|2021-09-26 23:46:50|17926.09|17806.09|17925.12|17805.12|17927.17|17807.17|17925.12|17805.12|9
1632700020000|2021-09-26 23:47:00|17924.56|17804.56|17919.17|17799.17|17924.56|17804.56|17918.89|17798.89|9
1632700030000|2021-09-26 23:47:10|17920.11|17800.11|17925.62|17805.62|17925.76|17805.76|17919.84|17799.84|10
1632700040000|2021-09-26 23:47:20|17925.9|17805.9|17927.41|17807.41|17927.41|17807.41|17925.9|17805.9|10
1632700050000|2021-09-26 23:47:30|17927.29|17807.29|17925.41|17805.41|17927.91|17807.91|17925.41|17805.41|10
1632700060000|2021-09-26 23:47:40|17925.91|17805.91|17926.77|17806.77|17926.77|17806.77|17925.33|17805.33|10
1632700070000|2021-09-26 23:47:50|17926.89|17806.89|17927.32|17807.32|17927.32|17807.32|17925.77|17805.77|9
1632700080000|2021-09-26 23:48:00|17927.72|17807.72|17928.05|17808.05|17929.07|17809.07|17927.25|17807.25|10
1632700090000|2021-09-26 23:48:10|17928.01|17808.01|17928.74|17808.74|17928.79|17808.79|17927.93|17807.93|10
1632700100000|2021-09-26 23:48:20|17928.96|17808.96|17926.75|17806.75|17928.96|17808.96|17926.75|17806.75|10
1632700110000|2021-09-26 23:48:30|17926.81|17806.81|17924.25|17804.25|17926.91|17806.91|17924.25|17804.25|10
1632700120000|2021-09-26 23:48:40|17924.06|17804.06|17924.09|17804.09|17925.02|17805.02|17923.89|17803.89|9
1632700130000|2021-09-26 23:48:50|17924.55|17804.55|17926.86|17806.86|17927.11|17807.11|17924.55|17804.55|10
1632700140000|2021-09-26 23:49:00|17927|17807|17925.86|17805.86|17927.24|17807.24|17925.66|17805.66|10
1632700150000|2021-09-26 23:49:10|17925.81|17805.81|17927.88|17807.88|17927.95|17807.95|17925.15|17805.15|10
1632700160000|2021-09-26 23:49:20|17928.07|17808.07|17930.34|17810.34|17930.34|17810.34|17928.07|17808.07|10
1632700170000|2021-09-26 23:49:30|17930.36|17810.36|17931.19|17811.19|17931.19|17811.19|17929.42|17809.42|10
1632700180000|2021-09-26 23:49:40|17932.22|17812.22|17932.92|17812.92|17933.68|17813.68|17932.22|17812.22|10
1632700190000|2021-09-26 23:49:50|17933.4|17813.4|17933.89|17813.89|17935|17815|17933.4|17813.4|10
1632700200000|2021-09-26 23:50:00|17933.36|17813.36|17934.96|17814.96|17935.22|17815.22|17933.36|17813.36|10
1632700210000|2021-09-26 23:50:10|17935.36|17815.36|17936.94|17816.94|17936.94|17816.94|17935.35|17815.35|9
1632700220000|2021-09-26 23:50:20|17937.14|17817.14|17932.05|17812.05|17937.14|17817.14|17932.05|17812.05|10
1632700230000|2021-09-26 23:50:30|17932.04|17812.04|17930.8|17810.8|17932.37|17812.37|17930.42|17810.42|9
1632700240000|2021-09-26 23:50:40|17930.91|17810.91|17927.08|17807.08|17930.91|17810.91|17927.08|17807.08|10
1632700250000|2021-09-26 23:50:50|17926.59|17806.59|17926.82|17806.82|17928.28|17808.28|17926.59|17806.59|10
1632700260000|2021-09-26 23:51:00|17926.53|17806.53|17928.58|17808.58|17928.58|17808.58|17925.98|17805.98|10
1632700270000|2021-09-26 23:51:10|17928.81|17808.81|17939.54|17819.54|17939.54|17819.54|17928.81|17808.81|10
1632700280000|2021-09-26 23:51:20|17939.85|17819.85|17954.83|17834.83|17954.83|17834.83|17939.85|17819.85|10
1632700290000|2021-09-26 23:51:30|17955.03|17835.03|17963.3|17843.3|17963.3|17843.3|17955.03|17835.03|10
1632700300000|2021-09-26 23:51:40|17964.44|17844.44|17968.45|17848.45|17968.45|17848.45|17964.44|17844.44|10
1632700310000|2021-09-26 23:51:50|17969.07|17849.07|17969.84|17849.84|17971.8|17851.8|17968.61|17848.61|10
1632700320000|2021-09-26 23:52:00|17968.98|17848.98|17970.01|17850.01|17970.37|17850.37|17968.63|17848.63|9
1632700330000|2021-09-26 23:52:10|17970.52|17850.52|17970.35|17850.35|17970.52|17850.52|17969.16|17849.16|10
1632700340000|2021-09-26 23:52:20|17969.46|17849.46|17967.94|17847.94|17969.92|17849.92|17967.94|17847.94|10
1632700350000|2021-09-26 23:52:30|17968.03|17848.03|17969.03|17849.03|17969.03|17849.03|17967.14|17847.14|10
1632700360000|2021-09-26 23:52:40|17969.14|17849.14|17976.25|17856.25|17976.25|17856.25|17969.14|17849.14|10
1632700370000|2021-09-26 23:52:50|17975.97|17855.97|17983.34|17863.34|17983.34|17863.34|17975.97|17855.97|10
1632700380000|2021-09-26 23:53:00|17983.43|17863.43|17984.39|17864.39|17985.54|17865.54|17983.29|17863.29|10
1632700390000|2021-09-26 23:53:10|17984.16|17864.16|17988.17|17868.17|17988.17|17868.17|17984.16|17864.16|10
1632700400000|2021-09-26 23:53:20|17988.71|17868.71|17989.68|17869.68|17989.82|17869.82|17988.71|17868.71|10
1632700410000|2021-09-26 23:53:30|17989.07|17869.07|17986.62|17866.62|17989.18|17869.18|17986.62|17866.62|10
1632700420000|2021-09-26 23:53:40|17986.78|17866.78|17988.21|17868.21|17988.21|17868.21|17986.66|17866.66|10
1632700430000|2021-09-26 23:53:50|17988.57|17868.57|17992.12|17872.12|17992.53|17872.53|17988.55|17868.55|10
1632700440000|2021-09-26 23:54:00|17992.41|17872.41|17994.4|17874.4|17994.4|17874.4|17992.41|17872.41|10
1632700450000|2021-09-26 23:54:10|17994.36|17874.36|17995.91|17875.91|17995.91|17875.91|17993.98|17873.98|9
1632700460000|2021-09-26 23:54:20|17995.49|17875.49|17994.74|17874.74|17995.85|17875.85|17994.74|17874.74|9
1632700470000|2021-09-26 23:54:30|17994.58|17874.58|17989.6|17869.6|17994.58|17874.58|17989.6|17869.6|10
1632700480000|2021-09-26 23:54:40|17989.17|17869.17|17986.04|17866.04|17989.17|17869.17|17986.04|17866.04|10
1632700490000|2021-09-26 23:54:50|17985.02|17865.02|17984.04|17864.04|17985.08|17865.08|17984.04|17864.04|10
1632700500000|2021-09-26 23:55:00|17983.74|17863.74|17985.29|17865.29|17985.29|17865.29|17983.63|17863.63|10
1632700510000|2021-09-26 23:55:10|17986.33|17866.33|17988.86|17868.86|17988.86|17868.86|17986.33|17866.33|9
1632700520000|2021-09-26 23:55:20|17988.83|17868.83|17987.46|17867.46|17990|17870|17987.46|17867.46|10
1632700530000|2021-09-26 23:55:30|17987.26|17867.26|17986.97|17866.97|17987.88|17867.88|17986.65|17866.65|9
1632700540000|2021-09-26 23:55:40|17986.98|17866.98|17986.6|17866.6|17986.98|17866.98|17985.87|17865.87|10
1632700550000|2021-09-26 23:55:50|17985.85|17865.85|17984.73|17864.73|17986.22|17866.22|17984.73|17864.73|10
1632700560000|2021-09-26 23:56:00|17984.23|17864.23|17983.99|17863.99|17984.75|17864.75|17983.77|17863.77|10
1632700570000|2021-09-26 23:56:10|17984.27|17864.27|17982.71|17862.71|17984.27|17864.27|17982.71|17862.71|10
1632700580000|2021-09-26 23:56:20|17982.52|17862.52|17982.03|17862.03|17982.52|17862.52|17980.98|17860.98|10
1632700590000|2021-09-26 23:56:30|17981.88|17861.88|17981.72|17861.72|17982.01|17862.01|17981.72|17861.72|8
1632700600000|2021-09-26 23:56:40|17981.88|17861.88|17982.18|17862.18|17982.77|17862.77|17981.88|17861.88|9
1632700610000|2021-09-26 23:56:50|17982.3|17862.3|17982.97|17862.97|17983.33|17863.33|17982.3|17862.3|9
1632700620000|2021-09-26 23:57:00|17983.07|17863.07|17982.76|17862.76|17983.07|17863.07|17981.16|17861.16|10
1632700630000|2021-09-26 23:57:10|17983.92|17863.92|17993.61|17873.61|17993.61|17873.61|17983.92|17863.92|10
1632700640000|2021-09-26 23:57:20|17993.46|17873.46|17996.69|17876.69|17996.69|17876.69|17993.36|17873.36|10
1632700650000|2021-09-26 23:57:30|17996.55|17876.55|17992.41|17872.41|17996.65|17876.65|17992.41|17872.41|10
1632700660000|2021-09-26 23:57:40|17992.47|17872.47|17991.05|17871.05|17992.94|17872.94|17991.05|17871.05|10
1632700670000|2021-09-26 23:57:50|17990.94|17870.94|17988.65|17868.65|17990.94|17870.94|17988.61|17868.61|10
1632700680000|2021-09-26 23:58:00|17988.49|17868.49|17987.38|17867.38|17988.49|17868.49|17986.85|17866.85|10
1632700690000|2021-09-26 23:58:10|17985.43|17865.43|17982.75|17862.75|17985.43|17865.43|17982.29|17862.29|10
1632700700000|2021-09-26 23:58:20|17983.13|17863.13|17979.28|17859.28|17983.13|17863.13|17979.28|17859.28|10
1632700710000|2021-09-26 23:58:30|17979.07|17859.07|17974.41|17854.41|17979.07|17859.07|17974.41|17854.41|10
1632700720000|2021-09-26 23:58:40|17974.47|17854.47|17973.43|17853.43|17974.58|17854.58|17973.43|17853.43|10
1632700730000|2021-09-26 23:58:50|17972.93|17852.93|17975.98|17855.98|17976.54|17856.54|17972.88|17852.88|10
1632700740000|2021-09-26 23:59:00|17975.54|17855.54|17971.69|17851.69|17975.54|17855.54|17971.69|17851.69|10
1632700750000|2021-09-26 23:59:10|17971.87|17851.87|17971.95|17851.95|17972.3|17852.3|17971.76|17851.76|10
1632700760000|2021-09-26 23:59:20|17972.68|17852.68|17973.04|17853.04|17973.05|17853.05|17972.51|17852.51|10
1632700770000|2021-09-26 23:59:30|17973.28|17853.28|17975.53|17855.53|17975.72|17855.72|17973.28|17853.28|10
1632700780000|2021-09-26 23:59:40|17975.58|17855.58|17981.32|17861.32|17981.32|17861.32|17975.58|17855.58|10
1632700790000|2021-09-26 23:59:50|17981.84|17861.84|17986.27|17866.27|17986.93|17866.93|17981.84|17861.84|10
1632700800000|2021-09-27 00:00:00|17985.69|17865.69|17984.19|17864.19|17985.69|17865.69|17984.19|17864.19|10
1632700810000|2021-09-27 00:00:10|17983.17|17863.17|17977.36|17857.36|17983.85|17863.85|17977.36|17857.36|10
1632700820000|2021-09-27 00:00:20|17976.29|17856.29|17970.63|17850.63|17976.37|17856.37|17970.63|17850.63|10
1632700830000|2021-09-27 00:00:30|17969.75|17849.75|17966.81|17846.81|17969.93|17849.93|17966.45|17846.45|10
1632700840000|2021-09-27 00:00:40|17966.99|17846.99|17964.62|17844.62|17967.78|17847.78|17964.62|17844.62|10
1632700850000|2021-09-27 00:00:50|17961.96|17841.96|17956.88|17836.88|17961.96|17841.96|17956.88|17836.88|10
1632700860000|2021-09-27 00:01:00|17956.38|17836.38|17954.12|17834.12|17956.38|17836.38|17953.74|17833.74|10
1632700870000|2021-09-27 00:01:10|17953.82|17833.82|17953.27|17833.27|17953.82|17833.82|17952.64|17832.64|10
1632700880000|2021-09-27 00:01:20|17952.41|17832.41|17959.81|17839.81|17959.81|17839.81|17952.41|17832.41|10
1632700890000|2021-09-27 00:01:30|17960.01|17840.01|17961.47|17841.47|17962.13|17842.13|17960.01|17840.01|10
1632700900000|2021-09-27 00:01:40|17960.98|17840.98|17954.79|17834.79|17961.6|17841.6|17954.79|17834.79|10
1632700910000|2021-09-27 00:01:50|17955.03|17835.03|17948.51|17828.51|17955.03|17835.03|17948.51|17828.51|10
1632700920000|2021-09-27 00:02:00|17947.84|17827.84|17947.85|17827.85|17949.04|17829.04|17947.84|17827.84|9
1632700930000|2021-09-27 00:02:10|17947.13|17827.13|17946.79|17826.79|17947.5|17827.5|17945.73|17825.73|10
1632700940000|2021-09-27 00:02:20|17947.45|17827.45|17951.25|17831.25|17951.25|17831.25|17947.32|17827.32|10
1632700950000|2021-09-27 00:02:30|17951.36|17831.36|17949.67|17829.67|17951.36|17831.36|17948.73|17828.73|10
1632700960000|2021-09-27 00:02:40|17950.18|17830.18|17950.15|17830.15|17951.01|17831.01|17950.15|17830.15|9
1632700970000|2021-09-27 00:02:50|17948.41|17828.41|17944.54|17824.54|17948.41|17828.41|17944.54|17824.54|10
1632700980000|2021-09-27 00:03:00|17943.53|17823.53|17949.28|17829.28|17949.28|17829.28|17943.47|17823.47|10
1632700990000|2021-09-27 00:03:10|17948.89|17828.89|17947.59|17827.59|17949.36|17829.36|17946.73|17826.73|9
1632701000000|2021-09-27 00:03:20|17948.53|17828.53|17950.14|17830.14|17950.14|17830.14|17947.3|17827.3|10
1632701010000|2021-09-27 00:03:30|17951.24|17831.24|17953.73|17833.73|17953.73|17833.73|17951.24|17831.24|10
1632701020000|2021-09-27 00:03:40|17954.38|17834.38|17953.29|17833.29|17954.57|17834.57|17952.91|17832.91|10
1632701030000|2021-09-27 00:03:50|17953.44|17833.44|17956.47|17836.47|17956.47|17836.47|17952.97|17832.97|10
1632701040000|2021-09-27 00:04:00|17956.57|17836.57|17964.2|17844.2|17964.2|17844.2|17956.57|17836.57|10
1632701050000|2021-09-27 00:04:10|17964.17|17844.17|17968.27|17848.27|17968.27|17848.27|17964.15|17844.15|10
1632701060000|2021-09-27 00:04:20|17968.63|17848.63|17970.02|17850.02|17970.79|17850.79|17968.63|17848.63|10
1632701070000|2021-09-27 00:04:30|17969.65|17849.65|17972.06|17852.06|17972.06|17852.06|17969.65|17849.65|10
1632701080000|2021-09-27 00:04:40|17971.94|17851.94|17973.17|17853.17|17973.4|17853.4|17971.94|17851.94|9
1632701090000|2021-09-27 00:04:50|17973.89|17853.89|17971.72|17851.72|17973.89|17853.89|17971.18|17851.18|10
1632701100000|2021-09-27 00:05:00|17971.85|17851.85|17972.37|17852.37|17972.91|17852.91|17971.85|17851.85|10
1632701110000|2021-09-27 00:05:10|17972.23|17852.23|17973.9|17853.9|17973.9|17853.9|17972.23|17852.23|10
1632701120000|2021-09-27 00:05:20|17973.69|17853.69|17973.87|17853.87|17974.6|17854.6|17973.14|17853.14|9
1632701130000|2021-09-27 00:05:30|17972.85|17852.85|17973.33|17853.33|17973.33|17853.33|17971.91|17851.91|10
1632701140000|2021-09-27 00:05:40|17973.15|17853.15|17967.35|17847.35|17974.14|17854.14|17967.35|17847.35|10
1632701150000|2021-09-27 00:05:50|17966.98|17846.98|17963.88|17843.88|17967.24|17847.24|17963.88|17843.88|10
1632701160000|2021-09-27 00:06:00|17961.62|17841.62|17956.24|17836.24|17961.72|17841.72|17956.24|17836.24|10
1632701170000|2021-09-27 00:06:10|17956.39|17836.39|17952.71|17832.71|17956.6|17836.6|17952.71|17832.71|10
1632701180000|2021-09-27 00:06:20|17952.74|17832.74|17947.62|17827.62|17952.74|17832.74|17947.62|17827.62|10
1632701190000|2021-09-27 00:06:30|17946.48|17826.48|17943.6|17823.6|17947.36|17827.36|17943.21|17823.21|10
1632701200000|2021-09-27 00:06:40|17943|17823|17936.88|17816.88|17943|17823|17936.88|17816.88|10
1632701210000|2021-09-27 00:06:50|17933.9|17813.9|17926.74|17806.74|17933.9|17813.9|17926.74|17806.74|10
1632701220000|2021-09-27 00:07:00|17926.66|17806.66|17922.98|17802.98|17926.66|17806.66|17922.78|17802.78|10
1632701230000|2021-09-27 00:07:10|17922.84|17802.84|17920.44|17800.44|17922.84|17802.84|17920.3|17800.3|10
1632701240000|2021-09-27 00:07:20|17920.22|17800.22|17916.76|17796.76|17920.22|17800.22|17916.76|17796.76|8
1632701250000|2021-09-27 00:07:30|17916.01|17796.01|17915.91|17795.91|17916.14|17796.14|17915.27|17795.27|10
1632701260000|2021-09-27 00:07:40|17915.49|17795.49|17906.66|17786.66|17915.49|17795.49|17906.32|17786.32|10
1632701270000|2021-09-27 00:07:50|17906.71|17786.71|17906.36|17786.36|17907.16|17787.16|17906.04|17786.04|10
1632701280000|2021-09-27 00:08:00|17906.15|17786.15|17904.59|17784.59|17906.15|17786.15|17903.3|17783.3|10
1632701290000|2021-09-27 00:08:10|17904.97|17784.97|17902.57|17782.57|17904.97|17784.97|17902.5|17782.5|10
1632701300000|2021-09-27 00:08:20|17901.83|17781.83|17902.22|17782.22|17902.22|17782.22|17901.39|17781.39|10
1632701310000|2021-09-27 00:08:30|17902.42|17782.42|17902.86|17782.86|17903.02|17783.02|17901.6|17781.6|10
1632701320000|2021-09-27 00:08:40|17902.8|17782.8|17906.98|17786.98|17906.98|17786.98|17902.8|17782.8|10
1632701330000|2021-09-27 00:08:50|17907.4|17787.4|17902.87|17782.87|17907.56|17787.56|17902.87|17782.87|10
1632701340000|2021-09-27 00:09:00|17901.98|17781.98|17896.71|17776.71|17902.38|17782.38|17896.71|17776.71|10
1632701350000|2021-09-27 00:09:10|17895.98|17775.98|17893.2|17773.2|17895.98|17775.98|17893.2|17773.2|10
1632701360000|2021-09-27 00:09:20|17893.93|17773.93|17892.35|17772.35|17893.93|17773.93|17892.17|17772.17|10
1632701370000|2021-09-27 00:09:30|17892.31|17772.31|17889.57|17769.57|17892.32|17772.32|17889.57|17769.57|10
1632701380000|2021-09-27 00:09:40|17890.55|17770.55|17891.71|17771.71|17892.01|17772.01|17890.55|17770.55|10
1632701390000|2021-09-27 00:09:50|17889.49|17769.49|17886.21|17766.21|17889.49|17769.49|17886.21|17766.21|10
1632701400000|2021-09-27 00:10:00|17884.11|17764.11|17879.44|17759.44|17884.2|17764.2|17879.44|17759.44|9
1632701410000|2021-09-27 00:10:10|17878.62|17758.62|17877.09|17757.09|17878.63|17758.63|17877.09|17757.09|10
1632701420000|2021-09-27 00:10:20|17876.83|17756.83|17875.4|17755.4|17876.84|17756.84|17875.38|17755.38|10
1632701430000|2021-09-27 00:10:30|17874.18|17754.18|17865.78|17745.78|17874.18|17754.18|17865.78|17745.78|10
1632701440000|2021-09-27 00:10:40|17865.04|17745.04|17863.88|17743.88|17865.04|17745.04|17863.06|17743.06|10
1632701450000|2021-09-27 00:10:50|17862.89|17742.89|17866.92|17746.92|17866.92|17746.92|17862.89|17742.89|10
1632701460000|2021-09-27 00:11:00|17867.72|17747.72|17878.42|17758.42|17878.42|17758.42|17867.57|17747.57|10
1632701470000|2021-09-27 00:11:10|17878.84|17758.84|17880.11|17760.11|17880.67|17760.67|17878.62|17758.62|9
1632701480000|2021-09-27 00:11:20|17880.03|17760.03|17884.14|17764.14|17884.14|17764.14|17879.82|17759.82|9
1632701490000|2021-09-27 00:11:30|17884.42|17764.42|17884.19|17764.19|17884.42|17764.42|17883.37|17763.37|10
1632701500000|2021-09-27 00:11:40|17884.64|17764.64|17885.65|17765.65|17885.65|17765.65|17884.41|17764.41|10
1632701510000|2021-09-27 00:11:50|17886.73|17766.73|17887.43|17767.43|17888.15|17768.15|17886.68|17766.68|10
1632701520000|2021-09-27 00:12:00|17887.89|17767.89|17890.41|17770.41|17890.68|17770.68|17887.25|17767.25|10
1632701530000|2021-09-27 00:12:10|17889.98|17769.98|17889.16|17769.16|17889.98|17769.98|17887.81|17767.81|10
1632701540000|2021-09-27 00:12:20|17886.59|17766.59|17889.65|17769.65|17889.65|17769.65|17885.03|17765.03|10
1632701550000|2021-09-27 00:12:30|17889.6|17769.6|17889.06|17769.06|17889.76|17769.76|17889.05|17769.05|10
1632701560000|2021-09-27 00:12:40|17889.54|17769.54|17884.24|17764.24|17889.54|17769.54|17884.24|17764.24|10
1632701570000|2021-09-27 00:12:50|17883.82|17763.82|17880.63|17760.63|17883.82|17763.82|17880.63|17760.63|9
1632701580000|2021-09-27 00:13:00|17880.37|17760.37|17882.68|17762.68|17882.68|17762.68|17880.37|17760.37|10
1632701590000|2021-09-27 00:13:10|17882.99|17762.99|17881.62|17761.62|17883.04|17763.04|17881.62|17761.62|10
1632701600000|2021-09-27 00:13:20|17881.07|17761.07|17878.91|17758.91|17881.07|17761.07|17878.91|17758.91|10
1632701610000|2021-09-27 00:13:30|17878.21|17758.21|17877.05|17757.05|17878.21|17758.21|17876.84|17756.84|9
1632701620000|2021-09-27 00:13:40|17877.01|17757.01|17875.78|17755.78|17877.01|17757.01|17875.78|17755.78|10
1632701630000|2021-09-27 00:13:50|17875.89|17755.89|17876.31|17756.31|17876.36|17756.36|17875.58|17755.58|9
1632701640000|2021-09-27 00:14:00|17876.34|17756.34|17876.6|17756.6|17876.75|17756.75|17876.31|17756.31|10
1632701650000|2021-09-27 00:14:10|17877.02|17757.02|17879.51|17759.51|17879.7|17759.7|17877.02|17757.02|10
1632701660000|2021-09-27 00:14:20|17879.45|17759.45|17880.02|17760.02|17880.11|17760.11|17879.45|17759.45|7
1632701670000|2021-09-27 00:14:30|17880.09|17760.09|17881.03|17761.03|17881.03|17761.03|17879.88|17759.88|7
1632701680000|2021-09-27 00:14:40|17881.14|17761.14|17880.55|17760.55|17881.41|17761.41|17880.55|17760.55|10
1632701690000|2021-09-27 00:14:50|17879.99|17759.99|17877.86|17757.86|17880.05|17760.05|17877.86|17757.86|9
1632701700000|2021-09-27 00:15:00|17876.85|17756.85|17872.73|17752.73|17877.12|17757.12|17872.73|17752.73|10
1632701710000|2021-09-27 00:15:10|17872.57|17752.57|17869.28|17749.28|17872.57|17752.57|17869.22|17749.22|10
1632701720000|2021-09-27 00:15:20|17868.57|17748.57|17865.2|17745.2|17868.57|17748.57|17865.2|17745.2|10
1632701730000|2021-09-27 00:15:30|17865.82|17745.82|17862.44|17742.44|17865.82|17745.82|17862.44|17742.44|10
1632701740000|2021-09-27 00:15:40|17861.69|17741.69|17858.45|17738.45|17861.69|17741.69|17858.45|17738.45|10
1632701750000|2021-09-27 00:15:50|17857.95|17737.95|17853.89|17733.89|17857.95|17737.95|17853.89|17733.89|10
1632701760000|2021-09-27 00:16:00|17853.06|17733.06|17848.5|17728.5|17853.5|17733.5|17848.5|17728.5|10
1632701770000|2021-09-27 00:16:10|17848.18|17728.18|17847.85|17727.85|17848.43|17728.43|17847.59|17727.59|10
1632701780000|2021-09-27 00:16:20|17847.91|17727.91|17842.72|17722.72|17847.91|17727.91|17842.72|17722.72|10
1632701790000|2021-09-27 00:16:30|17842.02|17722.02|17838.57|17718.57|17842.02|17722.02|17838.4|17718.4|9
1632701800000|2021-09-27 00:16:40|17836.2|17716.2|17832.85|17712.85|17836.2|17716.2|17831.5|17711.5|10
1632701810000|2021-09-27 00:16:50|17831.95|17711.95|17830.48|17710.48|17831.95|17711.95|17830.15|17710.15|9
1632701820000|2021-09-27 00:17:00|17830.33|17710.33|17830.48|17710.48|17830.65|17710.65|17829.62|17709.62|10
1632701830000|2021-09-27 00:17:10|17831.12|17711.12|17832.28|17712.28|17832.28|17712.28|17831.12|17711.12|10
1632701840000|2021-09-27 00:17:20|17831.37|17711.37|17831.14|17711.14|17832.98|17712.98|17831.09|17711.09|10
1632701850000|2021-09-27 00:17:30|17830.81|17710.81|17831.1|17711.1|17832|17712|17829.87|17709.87|10
1632701860000|2021-09-27 00:17:40|17831.33|17711.33|17832.64|17712.64|17832.64|17712.64|17831.21|17711.21|9
1632701870000|2021-09-27 00:17:50|17833.54|17713.54|17837.95|17717.95|17837.95|17717.95|17833.54|17713.54|10
1632701880000|2021-09-27 00:18:00|17838.57|17718.57|17842.48|17722.48|17842.77|17722.77|17838.57|17718.57|9
1632701890000|2021-09-27 00:18:10|17842.43|17722.43|17842.54|17722.54|17842.8|17722.8|17841.87|17721.87|10
1632701900000|2021-09-27 00:18:20|17841.58|17721.58|17844.79|17724.79|17844.79|17724.79|17841.58|17721.58|9
1632701910000|2021-09-27 00:18:30|17845.19|17725.19|17845.87|17725.87|17845.87|17725.87|17845.19|17725.19|9
1632701920000|2021-09-27 00:18:40|17845.67|17725.67|17839.15|17719.15|17845.96|17725.96|17839.15|17719.15|10
1632701930000|2021-09-27 00:18:50|17838.85|17718.85|17838.13|17718.13|17839.1|17719.1|17836.63|17716.63|9
1632701940000|2021-09-27 00:19:00|17837.72|17717.72|17838.32|17718.32|17838.57|17718.57|17837.72|17717.72|10
1632701950000|2021-09-27 00:19:10|17838.28|17718.28|17840.02|17720.02|17840.02|17720.02|17838.28|17718.28|9
1632701960000|2021-09-27 00:19:20|17839.88|17719.88|17840.44|17720.44|17841.29|17721.29|17839.88|17719.88|10
1632701970000|2021-09-27 00:19:30|17840.18|17720.18|17840.57|17720.57|17841.45|17721.45|17839.68|17719.68|10
1632701980000|2021-09-27 00:19:40|17840.49|17720.49|17839.25|17719.25|17840.49|17720.49|17839.25|17719.25|9
1632701990000|2021-09-27 00:19:50|17839.42|17719.42|17837.25|17717.25|17839.42|17719.42|17837.25|17717.25|9
1632702000000|2021-09-27 00:20:00|17836.98|17716.98|17834.04|17714.04|17836.98|17716.98|17834.04|17714.04|9
1632702010000|2021-09-27 00:20:10|17833.95|17713.95|17829.18|17709.18|17833.95|17713.95|17829.18|17709.18|9
1632702020000|2021-09-27 00:20:20|17829.43|17709.43|17832.6|17712.6|17832.6|17712.6|17829.2|17709.2|10
1632702030000|2021-09-27 00:20:30|17833.99|17713.99|17833.98|17713.98|17834.78|17714.78|17833.98|17713.98|10
1632702040000|2021-09-27 00:20:40|17834.67|17714.67|17827.61|17707.61|17834.67|17714.67|17827.61|17707.61|10
1632702050000|2021-09-27 00:20:50|17827.16|17707.16|17818.06|17698.06|17827.16|17707.16|17818.06|17698.06|10
1632702060000|2021-09-27 00:21:00|17818.45|17698.45|17816.02|17696.02|17818.45|17698.45|17816.02|17696.02|10
1632702070000|2021-09-27 00:21:10|17814.97|17694.97|17814.11|17694.11|17815.87|17695.87|17814.11|17694.11|10
1632702080000|2021-09-27 00:21:20|17814.21|17694.21|17813.91|17693.91|17814.54|17694.54|17813.52|17693.52|10
1632702090000|2021-09-27 00:21:30|17813.65|17693.65|17810.1|17690.1|17813.89|17693.89|17807.36|17687.36|10
1632702100000|2021-09-27 00:21:40|17810.83|17690.83|17814.12|17694.12|17814.35|17694.35|17810.83|17690.83|10
1632702110000|2021-09-27 00:21:50|17814.04|17694.04|17817.15|17697.15|17817.15|17697.15|17813.99|17693.99|10
1632702120000|2021-09-27 00:22:00|17817.59|17697.59|17819.75|17699.75|17819.75|17699.75|17817.06|17697.06|10
1632702130000|2021-09-27 00:22:10|17820.85|17700.85|17821.45|17701.45|17823.5|17703.5|17820.85|17700.85|10
1632702140000|2021-09-27 00:22:20|17820.94|17700.94|17820.28|17700.28|17821.56|17701.56|17820.28|17700.28|10
1632702150000|2021-09-27 00:22:30|17820.09|17700.09|17816.44|17696.44|17820.09|17700.09|17816.02|17696.02|10
1632702160000|2021-09-27 00:22:40|17817.05|17697.05|17819.42|17699.42|17819.42|17699.42|17817.05|17697.05|10
1632702170000|2021-09-27 00:22:50|17820.01|17700.01|17819.11|17699.11|17820.01|17700.01|17819.11|17699.11|10
1632702180000|2021-09-27 00:23:00|17819.17|17699.17|17819.81|17699.81|17819.81|17699.81|17818.59|17698.59|10
1632702190000|2021-09-27 00:23:10|17821.04|17701.04|17825.31|17705.31|17825.31|17705.31|17821.04|17701.04|10
1632702200000|2021-09-27 00:23:20|17826.7|17706.7|17828.9|17708.9|17829.78|17709.78|17826.7|17706.7|9
1632702210000|2021-09-27 00:23:30|17827.5|17707.5|17826.65|17706.65|17827.82|17707.82|17826.17|17706.17|10
1632702220000|2021-09-27 00:23:40|17826.08|17706.08|17825.5|17705.5|17826.08|17706.08|17823.44|17703.44|10
1632702230000|2021-09-27 00:23:50|17826.02|17706.02|17829.6|17709.6|17829.71|17709.71|17826.02|17706.02|10
1632702240000|2021-09-27 00:24:00|17830.78|17710.78|17832.02|17712.02|17832.02|17712.02|17830.78|17710.78|9
1632702250000|2021-09-27 00:24:10|17832.12|17712.12|17838.31|17718.31|17838.31|17718.31|17832.12|17712.12|10
1632702260000|2021-09-27 00:24:20|17838.47|17718.47|17838.98|17718.98|17838.98|17718.98|17838.23|17718.23|8
1632702270000|2021-09-27 00:24:30|17839.03|17719.03|17836.86|17716.86|17839.03|17719.03|17836.86|17716.86|10
1632702280000|2021-09-27 00:24:40|17836.97|17716.97|17837.48|17717.48|17837.48|17717.48|17836.56|17716.56|9
1632702290000|2021-09-27 00:24:50|17837.75|17717.75|17832.85|17712.85|17837.75|17717.75|17832.85|17712.85|10
1632702300000|2021-09-27 00:25:00|17832.12|17712.12|17828.98|17708.98|17832.12|17712.12|17828.92|17708.92|10
1632702310000|2021-09-27 00:25:10|17828.4|17708.4|17829.4|17709.4|17829.4|17709.4|17827.95|17707.95|10
1632702320000|2021-09-27 00:25:20|17829.5|17709.5|17832.43|17712.43|17832.78|17712.78|17829.5|17709.5|10
1632702330000|2021-09-27 00:25:30|17832.8|17712.8|17833.2|17713.2|17833.83|17713.83|17832.74|17712.74|10
1632702340000|2021-09-27 00:25:40|17833.04|17713.04|17835.33|17715.33|17835.33|17715.33|17833.04|17713.04|10
1632702350000|2021-09-27 00:25:50|17834.85|17714.85|17840.85|17720.85|17840.85|17720.85|17834.85|17714.85|10
1632702360000|2021-09-27 00:26:00|17841.62|17721.62|17841.97|17721.97|17842.32|17722.32|17841.62|17721.62|10
1632702370000|2021-09-27 00:26:10|17842.06|17722.06|17842.11|17722.11|17842.51|17722.51|17841.61|17721.61|9
1632702380000|2021-09-27 00:26:20|17842.68|17722.68|17848.23|17728.23|17848.23|17728.23|17842.4|17722.4|10
1632702390000|2021-09-27 00:26:30|17847.74|17727.74|17849.07|17729.07|17850.04|17730.04|17847.74|17727.74|10
1632702400000|2021-09-27 00:26:40|17848.5|17728.5|17846.75|17726.75|17848.66|17728.66|17846.75|17726.75|9
1632702410000|2021-09-27 00:26:50|17846.62|17726.62|17847.18|17727.18|17847.18|17727.18|17846.18|17726.18|8
1632702420000|2021-09-27 00:27:00|17847.4|17727.4|17847.66|17727.66|17848|17728|17847.4|17727.4|9
1632702430000|2021-09-27 00:27:10|17847.73|17727.73|17845.92|17725.92|17847.73|17727.73|17845.53|17725.53|10
1632702440000|2021-09-27 00:27:20|17846.93|17726.93|17848.6|17728.6|17848.92|17728.92|17846.93|17726.93|9
1632702450000|2021-09-27 00:27:30|17848.59|17728.59|17849.45|17729.45|17849.53|17729.53|17848.53|17728.53|9
1632702460000|2021-09-27 00:27:40|17849.87|17729.87|17852.6|17732.6|17852.6|17732.6|17849.87|17729.87|9
1632702470000|2021-09-27 00:27:50|17852.53|17732.53|17853.35|17733.35|17853.35|17733.35|17852.23|17732.23|8
1632702480000|2021-09-27 00:28:00|17853.9|17733.9|17852.52|17732.52|17854.01|17734.01|17852.52|17732.52|9
1632702490000|2021-09-27 00:28:10|17852.38|17732.38|17852.29|17732.29|17852.76|17732.76|17852.16|17732.16|9
1632702500000|2021-09-27 00:28:20|17852.23|17732.23|17851.68|17731.68|17852.81|17732.81|17851.13|17731.13|8
1632702510000|2021-09-27 00:28:30|17850.58|17730.58|17850.74|17730.74|17850.93|17730.93|17850.03|17730.03|10
1632702520000|2021-09-27 00:28:40|17850.38|17730.38|17848.9|17728.9|17850.93|17730.93|17848.9|17728.9|10
1632702530000|2021-09-27 00:28:50|17848.71|17728.71|17848.92|17728.92|17849.22|17729.22|17848.2|17728.2|10
1632702540000|2021-09-27 00:29:00|17848.9|17728.9|17852.74|17732.74|17852.74|17732.74|17848.69|17728.69|10
1632702550000|2021-09-27 00:29:10|17853.3|17733.3|17851.88|17731.88|17853.3|17733.3|17851.88|17731.88|9
1632702560000|2021-09-27 00:29:20|17851.73|17731.73|17852.14|17732.14|17852.39|17732.39|17851.57|17731.57|9
1632702570000|2021-09-27 00:29:30|17852.2|17732.2|17853.17|17733.17|17853.17|17733.17|17852.11|17732.11|10
1632702580000|2021-09-27 00:29:40|17853.16|17733.16|17854.05|17734.05|17854.17|17734.17|17853.16|17733.16|9
1632702590000|2021-09-27 00:29:50|17853.96|17733.96|17856.74|17736.74|17856.74|17736.74|17853.61|17733.61|8
1632702600000|2021-09-27 00:30:00|17857.17|17737.17|17858.6|17738.6|17858.6|17738.6|17856.98|17736.98|10
1632702610000|2021-09-27 00:30:10|17859.9|17739.9|17871.54|17751.54|17871.54|17751.54|17859.9|17739.9|10
1632702620000|2021-09-27 00:30:20|17874.41|17754.41|17876.51|17756.51|17876.51|17756.51|17874.41|17754.41|10
1632702630000|2021-09-27 00:30:30|17876.83|17756.83|17878.65|17758.65|17879.26|17759.26|17876.65|17756.65|10
1632702640000|2021-09-27 00:30:40|17878.7|17758.7|17878.05|17758.05|17878.7|17758.7|17877|17757|10
1632702650000|2021-09-27 00:30:50|17878.11|17758.11|17879.06|17759.06|17879.06|17759.06|17878.03|17758.03|10
1632702660000|2021-09-27 00:31:00|17879.34|17759.34|17883.83|17763.83|17884.14|17764.14|17879.34|17759.34|10
1632702670000|2021-09-27 00:31:10|17883.68|17763.68|17885.35|17765.35|17885.35|17765.35|17883.68|17763.68|9
1632702680000|2021-09-27 00:31:20|17886.37|17766.37|17892.96|17772.96|17892.96|17772.96|17886.34|17766.34|10
1632702690000|2021-09-27 00:31:30|17893.12|17773.12|17894.95|17774.95|17894.95|17774.95|17893.05|17773.05|10
1632702700000|2021-09-27 00:31:40|17895.66|17775.66|17900.04|17780.04|17900.04|17780.04|17895.53|17775.53|10
1632702710000|2021-09-27 00:31:50|17900.29|17780.29|17902.36|17782.36|17902.71|17782.71|17900.29|17780.29|10
1632702720000|2021-09-27 00:32:00|17902.49|17782.49|17905.6|17785.6|17905.6|17785.6|17902.06|17782.06|10
1632702730000|2021-09-27 00:32:10|17906.08|17786.08|17914.95|17794.95|17914.95|17794.95|17906.08|17786.08|9
1632702740000|2021-09-27 00:32:20|17915.61|17795.61|17914.35|17794.35|17916.48|17796.48|17914.35|17794.35|10
1632702750000|2021-09-27 00:32:30|17914.53|17794.53|17914.19|17794.19|17917.44|17797.44|17914.19|17794.19|10
1632702760000|2021-09-27 00:32:40|17913.75|17793.75|17909.63|17789.63|17913.75|17793.75|17909.63|17789.63|9
1632702770000|2021-09-27 00:32:50|17910.28|17790.28|17907.39|17787.39|17910.28|17790.28|17907.39|17787.39|10
1632702780000|2021-09-27 00:33:00|17907.01|17787.01|17905.42|17785.42|17907.71|17787.71|17905.42|17785.42|10
1632702790000|2021-09-27 00:33:10|17905.51|17785.51|17908.05|17788.05|17908.82|17788.82|17905.51|17785.51|10
1632702800000|2021-09-27 00:33:20|17907.66|17787.66|17908.57|17788.57|17908.68|17788.68|17907.66|17787.66|10
1632702810000|2021-09-27 00:33:30|17908.43|17788.43|17914.53|17794.53|17914.53|17794.53|17908.43|17788.43|10
1632702820000|2021-09-27 00:33:40|17915.3|17795.3|17921.86|17801.86|17921.86|17801.86|17915.3|17795.3|10
1632702830000|2021-09-27 00:33:50|17921.25|17801.25|17921.41|17801.41|17922.24|17802.24|17920.39|17800.39|10
1632702840000|2021-09-27 00:34:00|17921.34|17801.34|17919.59|17799.59|17921.34|17801.34|17919.5|17799.5|10
1632702850000|2021-09-27 00:34:10|17919.66|17799.66|17920.91|17800.91|17920.92|17800.92|17919.52|17799.52|10
1632702860000|2021-09-27 00:34:20|17920.82|17800.82|17920.63|17800.63|17920.82|17800.82|17919.81|17799.81|8
1632702870000|2021-09-27 00:34:30|17920.74|17800.74|17922.64|17802.64|17922.64|17802.64|17920.74|17800.74|10
1632702880000|2021-09-27 00:34:40|17922.72|17802.72|17920.04|17800.04|17922.91|17802.91|17920.04|17800.04|9
1632702890000|2021-09-27 00:34:50|17918.86|17798.86|17917.5|17797.5|17918.86|17798.86|17917.26|17797.26|9
1632702900000|2021-09-27 00:35:00|17918.22|17798.22|17917.53|17797.53|17918.42|17798.42|17916.51|17796.51|10
1632702910000|2021-09-27 00:35:10|17917.02|17797.02|17913.65|17793.65|17917.02|17797.02|17913.65|17793.65|10
1632702920000|2021-09-27 00:35:20|17913.54|17793.54|17913.11|17793.11|17913.54|17793.54|17911.58|17791.58|8
1632702930000|2021-09-27 00:35:30|17912.98|17792.98|17909.67|17789.67|17913.22|17793.22|17909.67|17789.67|10
1632702940000|2021-09-27 00:35:40|17909.87|17789.87|17910.11|17790.11|17911.19|17791.19|17909.87|17789.87|10
1632702950000|2021-09-27 00:35:50|17910.37|17790.37|17913.76|17793.76|17913.76|17793.76|17910.37|17790.37|10
1632702960000|2021-09-27 00:36:00|17913.79|17793.79|17914.04|17794.04|17915.11|17795.11|17913.79|17793.79|10
1632702970000|2021-09-27 00:36:10|17913.69|17793.69|17913.38|17793.38|17913.83|17793.83|17913.05|17793.05|9
1632702980000|2021-09-27 00:36:20|17914.46|17794.46|17916.5|17796.5|17916.5|17796.5|17914.46|17794.46|10
1632702990000|2021-09-27 00:36:30|17916.2|17796.2|17917.37|17797.37|17917.37|17797.37|17916.2|17796.2|10
1632703000000|2021-09-27 00:36:40|17916.84|17796.84|17917.1|17797.1|17917.25|17797.25|17916.39|17796.39|10
1632703010000|2021-09-27 00:36:50|17917.36|17797.36|17916.76|17796.76|17918.2|17798.2|17916.76|17796.76|9
1632703020000|2021-09-27 00:37:00|17916.7|17796.7|17918.3|17798.3|17918.3|17798.3|17916.67|17796.67|10
1632703030000|2021-09-27 00:37:10|17919.82|17799.82|17924.64|17804.64|17924.64|17804.64|17919.82|17799.82|10
1632703040000|2021-09-27 00:37:20|17924.66|17804.66|17922.15|17802.15|17924.67|17804.67|17922.15|17802.15|10
1632703050000|2021-09-27 00:37:30|17921.63|17801.63|17922.11|17802.11|17922.33|17802.33|17920.67|17800.67|10
1632703060000|2021-09-27 00:37:40|17922.1|17802.1|17924.84|17804.84|17925.29|17805.29|17922.1|17802.1|10
1632703070000|2021-09-27 00:37:50|17924.74|17804.74|17924.75|17804.75|17924.8|17804.8|17924.38|17804.38|10
1632703080000|2021-09-27 00:38:00|17924.88|17804.88|17926.43|17806.43|17926.43|17806.43|17924.71|17804.71|8
1632703090000|2021-09-27 00:38:10|17926.66|17806.66|17930.44|17810.44|17930.44|17810.44|17926.49|17806.49|10
1632703100000|2021-09-27 00:38:20|17931.85|17811.85|17937.02|17817.02|17937.02|17817.02|17931.85|17811.85|10
1632703110000|2021-09-27 00:38:30|17936.42|17816.42|17935.58|17815.58|17936.48|17816.48|17935.5|17815.5|9
1632703120000|2021-09-27 00:38:40|17935.68|17815.68|17937.57|17817.57|17937.57|17817.57|17935.68|17815.68|9
1632703130000|2021-09-27 00:38:50|17938.31|17818.31|17938.54|17818.54|17938.78|17818.78|17938.31|17818.31|8
1632703140000|2021-09-27 00:39:00|17938.56|17818.56|17948.66|17828.66|17948.66|17828.66|17938.56|17818.56|10
1632703150000|2021-09-27 00:39:10|17948.71|17828.71|17951|17831|17951.02|17831.02|17948.71|17828.71|10
1632703160000|2021-09-27 00:39:20|17951.11|17831.11|17952|17832|17952|17832|17950.42|17830.42|10
1632703170000|2021-09-27 00:39:30|17951.38|17831.38|17952.75|17832.75|17953.41|17833.41|17951.38|17831.38|10
1632703180000|2021-09-27 00:39:40|17953.26|17833.26|17956.04|17836.04|17956.04|17836.04|17953.15|17833.15|10
1632703190000|2021-09-27 00:39:50|17956.82|17836.82|17959.82|17839.82|17959.82|17839.82|17955.4|17835.4|10
1632703200000|2021-09-27 00:40:00|17960.56|17840.56|17964.66|17844.66|17964.66|17844.66|17960.56|17840.56|10
1632703210000|2021-09-27 00:40:10|17964.84|17844.84|17968.01|17848.01|17968.07|17848.07|17964.84|17844.84|9
1632703220000|2021-09-27 00:40:20|17968.3|17848.3|17968.77|17848.77|17969.21|17849.21|17967.73|17847.73|10
1632703230000|2021-09-27 00:40:30|17969|17849|17976.36|17856.36|17976.36|17856.36|17968.76|17848.76|10
1632703240000|2021-09-27 00:40:40|17977.14|17857.14|17988.12|17868.12|17988.12|17868.12|17976.78|17856.78|10
1632703250000|2021-09-27 00:40:50|17988.67|17868.67|17988.75|17868.75|17989.4|17869.4|17987.29|17867.29|9
1632703260000|2021-09-27 00:41:00|17990.35|17870.35|17995.05|17875.05|17995.05|17875.05|17989.89|17869.89|10
1632703270000|2021-09-27 00:41:10|17995|17875|17999.2|17879.2|17999.31|17879.31|17995|17875|10
1632703280000|2021-09-27 00:41:20|17999|17879|18002.26|17882.26|18002.37|17882.37|17999|17879|10
1632703290000|2021-09-27 00:41:30|18003.22|17883.22|18015.46|17895.46|18015.46|17895.46|18003.22|17883.22|10
1632703300000|2021-09-27 00:41:40|18017|17897|18025.45|17905.45|18025.45|17905.45|18016.61|17896.61|10
1632703310000|2021-09-27 00:41:50|18028.1|17908.1|18041.95|17921.95|18041.95|17921.95|18028.1|17908.1|10
1632703320000|2021-09-27 00:42:00|18043.19|17923.19|18050.16|17930.16|18050.16|17930.16|18043.19|17923.19|10
1632703330000|2021-09-27 00:42:10|18050.71|17930.71|18056.52|17936.52|18056.52|17936.52|18050.71|17930.71|10
1632703340000|2021-09-27 00:42:20|18056.32|17936.32|18064.99|17944.99|18064.99|17944.99|18055.18|17935.18|10
1632703350000|2021-09-27 00:42:30|18066.66|17946.66|18067.94|17947.94|18068.14|17948.14|18066.66|17946.66|10
1632703360000|2021-09-27 00:42:40|18068.03|17948.03|18066.66|17946.66|18068.1|17948.1|18066.16|17946.16|9
1632703370000|2021-09-27 00:42:50|18065.84|17945.84|18069.03|17949.03|18069.52|17949.52|18065.84|17945.84|9
1632703380000|2021-09-27 00:43:00|18069.02|17949.02|18066.83|17946.83|18069.02|17949.02|18065.49|17945.49|10
1632703390000|2021-09-27 00:43:10|18067.07|17947.07|18076.01|17956.01|18076.01|17956.01|18067.07|17947.07|10
1632703400000|2021-09-27 00:43:20|18076.17|17956.17|18081.58|17961.58|18081.58|17961.58|18076.17|17956.17|10
1632703410000|2021-09-27 00:43:30|18081.23|17961.23|18087.06|17967.06|18087.09|17967.09|18080.88|17960.88|9
1632703420000|2021-09-27 00:43:40|18088.37|17968.37|18091.78|17971.78|18093.06|17973.06|18088.37|17968.37|10
1632703430000|2021-09-27 00:43:50|18092.1|17972.1|18091.46|17971.46|18092.1|17972.1|18090.72|17970.72|10
1632703440000|2021-09-27 00:44:00|18091.81|17971.81|18087.85|17967.85|18091.81|17971.81|18086.77|17966.77|10
1632703450000|2021-09-27 00:44:10|18086.5|17966.5|18086.1|17966.1|18086.62|17966.62|18082.56|17962.56|9
1632703460000|2021-09-27 00:44:20|18087.8|17967.8|18090.8|17970.8|18091.33|17971.33|18087.8|17967.8|10
1632703470000|2021-09-27 00:44:30|18091.88|17971.88|18092.16|17972.16|18093.18|17973.18|18091.88|17971.88|10
1632703480000|2021-09-27 00:44:40|18092.85|17972.85|18093.66|17973.66|18094.61|17974.61|18092.85|17972.85|10
1632703490000|2021-09-27 00:44:50|18093.68|17973.68|18094.34|17974.34|18094.45|17974.45|18093.21|17973.21|10
1632703500000|2021-09-27 00:45:00|18094.58|17974.58|18096.37|17976.37|18096.44|17976.44|18094.58|17974.58|10
1632703510000|2021-09-27 00:45:10|18096.25|17976.25|18092.58|17972.58|18096.25|17976.25|18092.58|17972.58|10
1632703520000|2021-09-27 00:45:20|18090.55|17970.55|18094.66|17974.66|18094.66|17974.66|18090.53|17970.53|10
1632703530000|2021-09-27 00:45:30|18095.64|17975.64|18101.52|17981.52|18101.52|17981.52|18095.53|17975.53|10
1632703540000|2021-09-27 00:45:40|18101.58|17981.58|18108.22|17988.22|18108.22|17988.22|18101.58|17981.58|10
1632703550000|2021-09-27 00:45:50|18110.2|17990.2|18114.97|17994.97|18115.59|17995.59|18110.2|17990.2|10
1632703560000|2021-09-27 00:46:00|18116.36|17996.36|18114.28|17994.28|18117.59|17997.59|18114.28|17994.28|10
1632703570000|2021-09-27 00:46:10|18113.31|17993.31|18110.43|17990.43|18113.31|17993.31|18109.39|17989.39|10
1632703580000|2021-09-27 00:46:20|18108.99|17988.99|18107.25|17987.25|18109.15|17989.15|18107.25|17987.25|10
1632703590000|2021-09-27 00:46:30|18107.12|17987.12|18103.48|17983.48|18107.12|17987.12|18103.48|17983.48|10
1632703600000|2021-09-27 00:46:40|18104.42|17984.42|18103.23|17983.23|18105.66|17985.66|18103.23|17983.23|10
1632703610000|2021-09-27 00:46:50|18102.05|17982.05|18102.64|17982.64|18102.64|17982.64|18100.07|17980.07|10
1632703620000|2021-09-27 00:47:00|18104.09|17984.09|18110.14|17990.14|18110.14|17990.14|18104.09|17984.09|10
1632703630000|2021-09-27 00:47:10|18111.48|17991.48|18117.78|17997.78|18117.78|17997.78|18111.48|17991.48|10
1632703640000|2021-09-27 00:47:20|18118.96|17998.96|18129.78|18009.78|18129.78|18009.78|18118.96|17998.96|10
1632703650000|2021-09-27 00:47:30|18129.33|18009.33|18131.46|18011.46|18131.46|18011.46|18129.33|18009.33|10
1632703660000|2021-09-27 00:47:40|18131.37|18011.37|18131.75|18011.75|18132.2|18012.2|18131.05|18011.05|10
1632703670000|2021-09-27 00:47:50|18134.59|18014.59|18135.32|18015.32|18136.08|18016.08|18134.21|18014.21|10
1632703680000|2021-09-27 00:48:00|18135.21|18015.21|18136.59|18016.59|18138.43|18018.43|18134.92|18014.92|10
1632703690000|2021-09-27 00:48:10|18136.24|18016.24|18140.73|18020.73|18140.73|18020.73|18135.89|18015.89|10
1632703700000|2021-09-27 00:48:20|18142.14|18022.14|18141.83|18021.83|18142.74|18022.74|18140.6|18020.6|10
1632703710000|2021-09-27 00:48:30|18140.98|18020.98|18145.3|18025.3|18145.3|18025.3|18140.12|18020.12|10
1632703720000|2021-09-27 00:48:40|18146.05|18026.05|18145.34|18025.34|18146.72|18026.72|18144.39|18024.39|10
1632703730000|2021-09-27 00:48:50|18144.9|18024.9|18145.65|18025.65|18145.65|18025.65|18143.99|18023.99|10
1632703740000|2021-09-27 00:49:00|18144.77|18024.77|18149.16|18029.16|18149.16|18029.16|18144.77|18024.77|10
1632703750000|2021-09-27 00:49:10|18149.5|18029.5|18148.92|18028.92|18150.34|18030.34|18148.74|18028.74|10
1632703760000|2021-09-27 00:49:20|18149.99|18029.99|18158.9|18038.9|18158.9|18038.9|18149.99|18029.99|10
1632703770000|2021-09-27 00:49:30|18160.18|18040.18|18170.41|18050.41|18170.41|18050.41|18160.18|18040.18|10
1632703780000|2021-09-27 00:49:40|18171.67|18051.67|18174.9|18054.9|18174.9|18054.9|18171.67|18051.67|10
1632703790000|2021-09-27 00:49:50|18174.94|18054.94|18176.87|18056.87|18177.31|18057.31|18174.94|18054.94|10
1632703800000|2021-09-27 00:50:00|18175.04|18055.04|18174.54|18054.54|18175.13|18055.13|18173.28|18053.28|10
1632703810000|2021-09-27 00:50:10|18174.14|18054.14|18176.28|18056.28|18176.28|18056.28|18173.73|18053.73|10
1632703820000|2021-09-27 00:50:20|18176.48|18056.48|18184.99|18064.99|18184.99|18064.99|18176.47|18056.47|10
1632703830000|2021-09-27 00:50:30|18186.92|18066.92|18193.45|18073.45|18194.33|18074.33|18186.92|18066.92|10
1632703840000|2021-09-27 00:50:40|18193.77|18073.77|18200.39|18080.39|18200.39|18080.39|18192.97|18072.97|10
1632703850000|2021-09-27 00:50:50|18200.17|18080.17|18200.27|18080.27|18203.38|18083.38|18199.93|18079.93|10
1632703860000|2021-09-27 00:51:00|18198.91|18078.91|18190.64|18070.64|18198.91|18078.91|18190.63|18070.63|10
1632703870000|2021-09-27 00:51:10|18190.23|18070.23|18187.74|18067.74|18191.76|18071.76|18187.43|18067.43|10
1632703880000|2021-09-27 00:51:20|18186.06|18066.06|18184.04|18064.04|18186.7|18066.7|18184.04|18064.04|10
1632703890000|2021-09-27 00:51:30|18183.5|18063.5|18191.22|18071.22|18191.22|18071.22|18183.5|18063.5|10
1632703900000|2021-09-27 00:51:40|18190.64|18070.64|18200.06|18080.06|18200.06|18080.06|18190.64|18070.64|10
1632703910000|2021-09-27 00:51:50|18205.45|18085.45|18214.58|18094.58|18214.58|18094.58|18205.45|18085.45|10
1632703920000|2021-09-27 00:52:00|18219.43|18099.43|18229.98|18109.98|18229.98|18109.98|18219.43|18099.43|10
1632703930000|2021-09-27 00:52:10|18230.63|18110.63|18233.73|18113.73|18234.58|18114.58|18230.63|18110.63|9
1632703940000|2021-09-27 00:52:20|18234.17|18114.17|18238.23|18118.23|18239.18|18119.18|18234.17|18114.17|10
1632703950000|2021-09-27 00:52:30|18237.99|18117.99|18240.13|18120.13|18240.97|18120.97|18237.99|18117.99|10
1632703960000|2021-09-27 00:52:40|18238.75|18118.75|18239.8|18119.8|18240.92|18120.92|18238.64|18118.64|10
1632703970000|2021-09-27 00:52:50|18240.2|18120.2|18243.67|18123.67|18243.76|18123.76|18240.2|18120.2|10
1632703980000|2021-09-27 00:53:00|18243.87|18123.87|18244.38|18124.38|18244.38|18124.38|18242.07|18122.07|10
1632703990000|2021-09-27 00:53:10|18244.76|18124.76|18244.9|18124.9|18244.9|18124.9|18243.72|18123.72|10
1632704000000|2021-09-27 00:53:20|18245.32|18125.32|18248.66|18128.66|18248.73|18128.73|18245.32|18125.32|10
1632704010000|2021-09-27 00:53:30|18248.18|18128.18|18256.08|18136.08|18256.08|18136.08|18247.77|18127.77|10
1632704020000|2021-09-27 00:53:40|18258.51|18138.51|18260.3|18140.3|18260.3|18140.3|18258.51|18138.51|10
1632704030000|2021-09-27 00:53:50|18261.33|18141.33|18271.08|18151.08|18271.38|18151.38|18261.33|18141.33|10
1632704040000|2021-09-27 00:54:00|18271.3|18151.3|18273.28|18153.28|18273.47|18153.47|18271.3|18151.3|10
1632704050000|2021-09-27 00:54:10|18273.62|18153.62|18271.18|18151.18|18273.65|18153.65|18270.28|18150.28|10
1632704060000|2021-09-27 00:54:20|18271.06|18151.06|18267.11|18147.11|18271.06|18151.06|18267.11|18147.11|10
1632704070000|2021-09-27 00:54:30|18264.35|18144.35|18259.62|18139.62|18264.35|18144.35|18259.08|18139.08|10
1632704080000|2021-09-27 00:54:40|18259.01|18139.01|18258.21|18138.21|18260.43|18140.43|18258.21|18138.21|9
1632704090000|2021-09-27 00:54:50|18258.53|18138.53|18260.4|18140.4|18260.96|18140.96|18258.29|18138.29|10
1632704100000|2021-09-27 00:55:00|18260.55|18140.55|18262.98|18142.98|18262.98|18142.98|18260.38|18140.38|10
1632704110000|2021-09-27 00:55:10|18262.99|18142.99|18269.07|18149.07|18269.07|18149.07|18262.99|18142.99|10
1632704120000|2021-09-27 00:55:20|18269.77|18149.77|18272.69|18152.69|18273.41|18153.41|18269.77|18149.77|10
1632704130000|2021-09-27 00:55:30|18272.97|18152.97|18276.05|18156.05|18276.27|18156.27|18272.97|18152.97|10
1632704140000|2021-09-27 00:55:40|18280.52|18160.52|18281|18161|18281.95|18161.95|18280.5|18160.5|10
1632704150000|2021-09-27 00:55:50|18280.5|18160.5|18279.32|18159.32|18282|18162|18279.32|18159.32|10
1632704160000|2021-09-27 00:56:00|18279.53|18159.53|18279.74|18159.74|18280.27|18160.27|18278.29|18158.29|10
1632704170000|2021-09-27 00:56:10|18279.66|18159.66|18277.35|18157.35|18280.28|18160.28|18277.35|18157.35|10
1632704180000|2021-09-27 00:56:20|18275.85|18155.85|18273.4|18153.4|18275.85|18155.85|18272.88|18152.88|10
1632704190000|2021-09-27 00:56:30|18274.86|18154.86|18277|18157|18277|18157|18274.15|18154.15|10
1632704200000|2021-09-27 00:56:40|18277.88|18157.88|18285.3|18165.3|18285.3|18165.3|18277.88|18157.88|10
1632704210000|2021-09-27 00:56:50|18288.53|18168.53|18293.26|18173.26|18293.26|18173.26|18288.53|18168.53|10
1632704220000|2021-09-27 00:57:00|18293.19|18173.19|18305.47|18185.47|18305.81|18185.81|18292.75|18172.75|10
1632704230000|2021-09-27 00:57:10|18306.35|18186.35|18305.22|18185.22|18309.35|18189.35|18305.22|18185.22|10
1632704240000|2021-09-27 00:57:20|18307.88|18187.88|18307.29|18187.29|18310.05|18190.05|18307.29|18187.29|10
1632704250000|2021-09-27 00:57:30|18306.56|18186.56|18299.96|18179.96|18306.56|18186.56|18299.96|18179.96|10
1632704260000|2021-09-27 00:57:40|18298.53|18178.53|18295.62|18175.62|18299.16|18179.16|18295.62|18175.62|10
1632704270000|2021-09-27 00:57:50|18294.81|18174.81|18288.52|18168.52|18294.81|18174.81|18288.52|18168.52|10
1632704280000|2021-09-27 00:58:00|18287.95|18167.95|18285.81|18165.81|18287.95|18167.95|18285.36|18165.36|10
1632704290000|2021-09-27 00:58:10|18284.88|18164.88|18286.64|18166.64|18287.58|18167.58|18283.87|18163.87|10
1632704300000|2021-09-27 00:58:20|18287.15|18167.15|18296.15|18176.15|18296.15|18176.15|18287.15|18167.15|10
1632704310000|2021-09-27 00:58:30|18295.99|18175.99|18299.06|18179.06|18300.18|18180.18|18294.84|18174.84|10
1632704320000|2021-09-27 00:58:40|18301.64|18181.64|18306.37|18186.37|18306.92|18186.92|18301.33|18181.33|10
1632704330000|2021-09-27 00:58:50|18307.02|18187.02|18312.53|18192.53|18313.62|18193.62|18307.02|18187.02|10
1632704340000|2021-09-27 00:59:00|18311.22|18191.22|18314.71|18194.71|18315.22|18195.22|18311.08|18191.08|10
1632704350000|2021-09-27 00:59:10|18316.09|18196.09|18317.76|18197.76|18318.02|18198.02|18316.09|18196.09|10
1632704360000|2021-09-27 00:59:20|18317.79|18197.79|18324.68|18204.68|18324.68|18204.68|18316.86|18196.86|10
1632704370000|2021-09-27 00:59:30|18327.78|18207.78|18331.84|18211.84|18331.9|18211.9|18327.78|18207.78|10
1632704380000|2021-09-27 00:59:40|18331.72|18211.72|18329.43|18209.43|18331.74|18211.74|18329.39|18209.39|10
1632704390000|2021-09-27 00:59:50|18328.12|18208.12|18329.22|18209.22|18329.22|18209.22|18326.53|18206.53|10
1632704400000|2021-09-27 01:00:00|18328.51|18208.51|18320.31|18200.31|18329.03|18209.03|18320.31|18200.31|10
1632704410000|2021-09-27 01:00:10|18319.52|18199.52|18318.87|18198.87|18321.68|18201.68|18317.64|18197.64|10
1632704420000|2021-09-27 01:00:20|18321.69|18201.69|18321.28|18201.28|18321.69|18201.69|18318.52|18198.52|10
1632704430000|2021-09-27 01:00:30|18322.59|18202.59|18320.89|18200.89|18323.2|18203.2|18320.89|18200.89|10
1632704440000|2021-09-27 01:00:40|18321.68|18201.68|18318.1|18198.1|18322.91|18202.91|18318.1|18198.1|10
1632704450000|2021-09-27 01:00:50|18317.81|18197.81|18314.11|18194.11|18317.81|18197.81|18314.02|18194.02|10
1632704460000|2021-09-27 01:01:00|18314.07|18194.07|18314.2|18194.2|18315.12|18195.12|18312.87|18192.87|10
1632704470000|2021-09-27 01:01:10|18313.72|18193.72|18309.13|18189.13|18313.78|18193.78|18308.93|18188.93|10
1632704480000|2021-09-27 01:01:20|18308.73|18188.73|18309.18|18189.18|18309.76|18189.76|18308.73|18188.73|10
1632704490000|2021-09-27 01:01:30|18308.52|18188.52|18305.82|18185.82|18308.86|18188.86|18305.82|18185.82|10
1632704500000|2021-09-27 01:01:40|18304.75|18184.75|18293.63|18173.63|18304.75|18184.75|18293.63|18173.63|10
1632704510000|2021-09-27 01:01:50|18293.07|18173.07|18285.62|18165.62|18293.07|18173.07|18285.62|18165.62|10
1632704520000|2021-09-27 01:02:00|18285.88|18165.88|18285|18165|18285.88|18165.88|18284.44|18164.44|10
1632704530000|2021-09-27 01:02:10|18285.07|18165.07|18285.28|18165.28|18285.98|18165.98|18284.74|18164.74|10
1632704540000|2021-09-27 01:02:20|18285.07|18165.07|18285.88|18165.88|18285.88|18165.88|18284.7|18164.7|10
1632704550000|2021-09-27 01:02:30|18285.52|18165.52|18287.77|18167.77|18288.19|18168.19|18285.52|18165.52|10
1632704560000|2021-09-27 01:02:40|18287.8|18167.8|18287.3|18167.3|18287.8|18167.8|18286.06|18166.06|10
1632704570000|2021-09-27 01:02:50|18287.53|18167.53|18292.69|18172.69|18293.11|18173.11|18287.53|18167.53|10
1632704580000|2021-09-27 01:03:00|18293.12|18173.12|18296.34|18176.34|18296.37|18176.37|18293.12|18173.12|9
1632704590000|2021-09-27 01:03:10|18296.56|18176.56|18295.36|18175.36|18296.99|18176.99|18295.36|18175.36|9
1632704600000|2021-09-27 01:03:20|18294.32|18174.32|18293.2|18173.2|18294.51|18174.51|18293.2|18173.2|10
1632704610000|2021-09-27 01:03:30|18293.32|18173.32|18296.36|18176.36|18296.4|18176.4|18293.15|18173.15|9
1632704620000|2021-09-27 01:03:40|18295.87|18175.87|18293.65|18173.65|18296.97|18176.97|18293.65|18173.65|10
1632704630000|2021-09-27 01:03:50|18293.74|18173.74|18295.94|18175.94|18295.94|18175.94|18293.74|18173.74|10
1632704640000|2021-09-27 01:04:00|18294.54|18174.54|18295.57|18175.57|18295.92|18175.92|18294.16|18174.16|10
1632704650000|2021-09-27 01:04:10|18295.59|18175.59|18293.21|18173.21|18295.59|18175.59|18291.76|18171.76|10
1632704660000|2021-09-27 01:04:20|18293.17|18173.17|18293.81|18173.81|18294.53|18174.53|18292.84|18172.84|10
1632704670000|2021-09-27 01:04:30|18294.02|18174.02|18293.24|18173.24|18294.71|18174.71|18293.17|18173.17|10
1632704680000|2021-09-27 01:04:40|18293.82|18173.82|18296.19|18176.19|18296.19|18176.19|18293.22|18173.22|10
1632704690000|2021-09-27 01:04:50|18296.24|18176.24|18293.41|18173.41|18297.51|18177.51|18293.41|18173.41|10
1632704700000|2021-09-27 01:05:00|18293.18|18173.18|18291.58|18171.58|18293.18|18173.18|18291.57|18171.57|10
1632704710000|2021-09-27 01:05:10|18291.28|18171.28|18291.48|18171.48|18291.48|18171.48|18290.59|18170.59|10
1632704720000|2021-09-27 01:05:20|18291.41|18171.41|18289.03|18169.03|18292.24|18172.24|18289.03|18169.03|10
1632704730000|2021-09-27 01:05:30|18288.29|18168.29|18283.93|18163.93|18288.29|18168.29|18283.93|18163.93|10
1632704740000|2021-09-27 01:05:40|18283|18163|18282.49|18162.49|18283.02|18163.02|18281.49|18161.49|10
1632704750000|2021-09-27 01:05:50|18280.65|18160.65|18278.05|18158.05|18280.65|18160.65|18278.01|18158.01|10
1632704760000|2021-09-27 01:06:00|18277.89|18157.89|18277.63|18157.63|18277.89|18157.89|18276.42|18156.42|9
1632704770000|2021-09-27 01:06:10|18277.48|18157.48|18273.37|18153.37|18277.48|18157.48|18273.37|18153.37|10
1632704780000|2021-09-27 01:06:20|18272.87|18152.87|18269.44|18149.44|18273.67|18153.67|18269.44|18149.44|10
1632704790000|2021-09-27 01:06:30|18269.4|18149.4|18266.6|18146.6|18269.75|18149.75|18266.6|18146.6|10
1632704800000|2021-09-27 01:06:40|18265.65|18145.65|18258.61|18138.61|18266.19|18146.19|18258.61|18138.61|10
1632704810000|2021-09-27 01:06:50|18256.26|18136.26|18250.72|18130.72|18256.31|18136.31|18250.72|18130.72|9
1632704820000|2021-09-27 01:07:00|18250.22|18130.22|18249.34|18129.34|18250.22|18130.22|18248.13|18128.13|10
1632704830000|2021-09-27 01:07:10|18248.94|18128.94|18250.12|18130.12|18251.01|18131.01|18248.94|18128.94|10
1632704840000|2021-09-27 01:07:20|18250.3|18130.3|18250.96|18130.96|18251.14|18131.14|18250.23|18130.23|10
1632704850000|2021-09-27 01:07:30|18250.88|18130.88|18250.97|18130.97|18252.06|18132.06|18250.38|18130.38|10
1632704860000|2021-09-27 01:07:40|18251.23|18131.23|18248.16|18128.16|18251.23|18131.23|18248.16|18128.16|10
1632704870000|2021-09-27 01:07:50|18247.99|18127.99|18242.56|18122.56|18247.99|18127.99|18242.56|18122.56|10
1632704880000|2021-09-27 01:08:00|18242.49|18122.49|18241.14|18121.14|18242.49|18122.49|18240.59|18120.59|10
1632704890000|2021-09-27 01:08:10|18240.91|18120.91|18243.43|18123.43|18243.43|18123.43|18240.91|18120.91|10
1632704900000|2021-09-27 01:08:20|18244.35|18124.35|18248.01|18128.01|18248.01|18128.01|18244.35|18124.35|9
1632704910000|2021-09-27 01:08:30|18248.26|18128.26|18253.36|18133.36|18253.36|18133.36|18248.26|18128.26|10
1632704920000|2021-09-27 01:08:40|18253.16|18133.16|18255.3|18135.3|18255.3|18135.3|18253.1|18133.1|10
1632704930000|2021-09-27 01:08:50|18255.4|18135.4|18257.33|18137.33|18257.33|18137.33|18255.4|18135.4|10
1632704940000|2021-09-27 01:09:00|18257.39|18137.39|18256.63|18136.63|18257.39|18137.39|18255.9|18135.9|10
1632704950000|2021-09-27 01:09:10|18256.48|18136.48|18256.85|18136.85|18256.85|18136.85|18256|18136|10
1632704960000|2021-09-27 01:09:20|18256.79|18136.79|18258.08|18138.08|18258.08|18138.08|18256.12|18136.12|10
1632704970000|2021-09-27 01:09:30|18258.48|18138.48|18255.08|18135.08|18258.54|18138.54|18254.42|18134.42|10
1632704980000|2021-09-27 01:09:40|18254.93|18134.93|18255.36|18135.36|18255.87|18135.87|18254.8|18134.8|10
1632704990000|2021-09-27 01:09:50|18255.8|18135.8|18256.35|18136.35|18256.51|18136.51|18255.8|18135.8|10
1632705000000|2021-09-27 01:10:00|18256.52|18136.52|18259.38|18139.38|18259.38|18139.38|18256.45|18136.45|10
1632705010000|2021-09-27 01:10:10|18260.45|18140.45|18273.57|18153.57|18273.57|18153.57|18260.45|18140.45|10
1632705020000|2021-09-27 01:10:20|18274.04|18154.04|18280.25|18160.25|18280.25|18160.25|18274.04|18154.04|10
1632705030000|2021-09-27 01:10:30|18280.35|18160.35|18288.35|18168.35|18288.35|18168.35|18280.35|18160.35|10
1632705040000|2021-09-27 01:10:40|18288.79|18168.79|18295.42|18175.42|18295.42|18175.42|18288.79|18168.79|10
1632705050000|2021-09-27 01:10:50|18295.37|18175.37|18299.74|18179.74|18299.74|18179.74|18295.37|18175.37|10
1632705060000|2021-09-27 01:11:00|18299.72|18179.72|18305.6|18185.6|18305.6|18185.6|18299.72|18179.72|8
1632705070000|2021-09-27 01:11:10|18305.86|18185.86|18307.42|18187.42|18308.06|18188.06|18305.46|18185.46|9
1632705080000|2021-09-27 01:11:20|18308.06|18188.06|18307.21|18187.21|18309.01|18189.01|18307.21|18187.21|9
1632705090000|2021-09-27 01:11:30|18307.42|18187.42|18305.19|18185.19|18307.42|18187.42|18304.65|18184.65|10
1632705100000|2021-09-27 01:11:40|18304.38|18184.38|18303.16|18183.16|18304.38|18184.38|18302.18|18182.18|9
1632705110000|2021-09-27 01:11:50|18302.3|18182.3|18303.33|18183.33|18303.33|18183.33|18301.67|18181.67|10
1632705120000|2021-09-27 01:12:00|18303.28|18183.28|18301.19|18181.19|18303.28|18183.28|18301.19|18181.19|9
1632705130000|2021-09-27 01:12:10|18301.29|18181.29|18301.98|18181.98|18303.32|18183.32|18300.96|18180.96|10
1632705140000|2021-09-27 01:12:20|18300.8|18180.8|18300.74|18180.74|18300.8|18180.8|18299.84|18179.84|9
1632705150000|2021-09-27 01:12:30|18300.68|18180.68|18301.58|18181.58|18301.58|18181.58|18300.06|18180.06|10
1632705160000|2021-09-27 01:12:40|18301.78|18181.78|18300.52|18180.52|18302.1|18182.1|18300.5|18180.5|10
1632705170000|2021-09-27 01:12:50|18298.71|18178.71|18299.05|18179.05|18299.66|18179.66|18296.68|18176.68|10
1632705180000|2021-09-27 01:13:00|18298.99|18178.99|18303.41|18183.41|18303.41|18183.41|18298.99|18178.99|10
1632705190000|2021-09-27 01:13:10|18303.46|18183.46|18308.01|18188.01|18308.01|18188.01|18303.46|18183.46|9
1632705200000|2021-09-27 01:13:20|18308.14|18188.14|18313|18193|18313|18193|18307.42|18187.42|10
1632705210000|2021-09-27 01:13:30|18313.59|18193.59|18316.53|18196.53|18316.63|18196.63|18313.59|18193.59|10
1632705220000|2021-09-27 01:13:40|18317.09|18197.09|18317.17|18197.17|18318.59|18198.59|18316.98|18196.98|10
1632705230000|2021-09-27 01:13:50|18318.52|18198.52|18328.52|18208.52|18328.52|18208.52|18318.52|18198.52|10
1632705240000|2021-09-27 01:14:00|18330.93|18210.93|18337.57|18217.57|18337.57|18217.57|18330.93|18210.93|10
1632705250000|2021-09-27 01:14:10|18338.65|18218.65|18338.33|18218.33|18339.55|18219.55|18338.33|18218.33|10
1632705260000|2021-09-27 01:14:20|18338.44|18218.44|18346.4|18226.4|18346.4|18226.4|18338.31|18218.31|10
1632705270000|2021-09-27 01:14:30|18346.28|18226.28|18348.63|18228.63|18348.63|18228.63|18345.41|18225.41|10
1632705280000|2021-09-27 01:14:40|18348.12|18228.12|18349.84|18229.84|18349.84|18229.84|18346.99|18226.99|10
1632705290000|2021-09-27 01:14:50|18350.83|18230.83|18351.15|18231.15|18351.88|18231.88|18350.83|18230.83|10
1632705300000|2021-09-27 01:15:00|18350.56|18230.56|18350.34|18230.34|18351.06|18231.06|18349.91|18229.91|9
1632705310000|2021-09-27 01:15:10|18350.46|18230.46|18351.92|18231.92|18352.46|18232.46|18350.46|18230.46|10
1632705320000|2021-09-27 01:15:20|18351.83|18231.83|18349.13|18229.13|18351.83|18231.83|18349.13|18229.13|10
1632705330000|2021-09-27 01:15:30|18349.95|18229.95|18347.06|18227.06|18349.95|18229.95|18346.79|18226.79|10
1632705340000|2021-09-27 01:15:40|18347.41|18227.41|18349.15|18229.15|18349.24|18229.24|18347.41|18227.41|10
1632705350000|2021-09-27 01:15:50|18348.49|18228.49|18349.09|18229.09|18350.35|18230.35|18348.49|18228.49|10
1632705360000|2021-09-27 01:16:00|18348.88|18228.88|18347.19|18227.19|18348.88|18228.88|18347.19|18227.19|10
1632705370000|2021-09-27 01:16:10|18346.09|18226.09|18344.44|18224.44|18346.86|18226.86|18343.88|18223.88|10
1632705380000|2021-09-27 01:16:20|18344.38|18224.38|18343.67|18223.67|18344.62|18224.62|18342.81|18222.81|10
1632705390000|2021-09-27 01:16:30|18342.79|18222.79|18340.42|18220.42|18342.79|18222.79|18339.87|18219.87|10
1632705400000|2021-09-27 01:16:40|18340.41|18220.41|18339.87|18219.87|18340.41|18220.41|18338.68|18218.68|10
1632705410000|2021-09-27 01:16:50|18339.95|18219.95|18336.73|18216.73|18339.95|18219.95|18336.44|18216.44|10
1632705420000|2021-09-27 01:17:00|18336.41|18216.41|18332.74|18212.74|18336.44|18216.44|18332.74|18212.74|10
1632705430000|2021-09-27 01:17:10|18332.48|18212.48|18327.86|18207.86|18332.48|18212.48|18326.77|18206.77|9
1632705440000|2021-09-27 01:17:20|18327.87|18207.87|18323.01|18203.01|18327.87|18207.87|18323.01|18203.01|10
1632705450000|2021-09-27 01:17:30|18323.03|18203.03|18318.35|18198.35|18323.03|18203.03|18318.35|18198.35|10
1632705460000|2021-09-27 01:17:40|18317.92|18197.92|18317.16|18197.16|18317.92|18197.92|18316.15|18196.15|10
1632705470000|2021-09-27 01:17:50|18316.48|18196.48|18310.48|18190.48|18316.76|18196.76|18310.48|18190.48|10
1632705480000|2021-09-27 01:18:00|18309.65|18189.65|18309.45|18189.45|18309.68|18189.68|18308.37|18188.37|10
1632705490000|2021-09-27 01:18:10|18309.33|18189.33|18304.6|18184.6|18309.33|18189.33|18304.6|18184.6|10
1632705500000|2021-09-27 01:18:20|18304.3|18184.3|18301.96|18181.96|18304.3|18184.3|18301.96|18181.96|10
1632705510000|2021-09-27 01:18:30|18302.03|18182.03|18299.01|18179.01|18302.05|18182.05|18298.7|18178.7|10
1632705520000|2021-09-27 01:18:40|18299.32|18179.32|18297.05|18177.05|18299.32|18179.32|18296.71|18176.71|10
1632705530000|2021-09-27 01:18:50|18297.08|18177.08|18295.14|18175.14|18297.75|18177.75|18295.14|18175.14|10
1632705540000|2021-09-27 01:19:00|18294.67|18174.67|18295.91|18175.91|18295.91|18175.91|18292.85|18172.85|10
1632705550000|2021-09-27 01:19:10|18296.22|18176.22|18301.03|18181.03|18301.03|18181.03|18296.22|18176.22|10
1632705560000|2021-09-27 01:19:20|18302.05|18182.05|18305.8|18185.8|18305.8|18185.8|18302.05|18182.05|9
1632705570000|2021-09-27 01:19:30|18306.23|18186.23|18303.03|18183.03|18306.23|18186.23|18303.03|18183.03|10
1632705580000|2021-09-27 01:19:40|18303.95|18183.95|18303.91|18183.91|18304.18|18184.18|18303.8|18183.8|10
1632705590000|2021-09-27 01:19:50|18304.19|18184.19|18302.36|18182.36|18304.19|18184.19|18302.36|18182.36|9
1632705600000|2021-09-27 01:20:00|18302.51|18182.51|18304.11|18184.11|18304.28|18184.28|18302.26|18182.26|10
1632705610000|2021-09-27 01:20:10|18304.39|18184.39|18303.56|18183.56|18304.52|18184.52|18303.56|18183.56|10
1632705620000|2021-09-27 01:20:20|18303.8|18183.8|18303.65|18183.65|18303.94|18183.94|18303.13|18183.13|10
1632705630000|2021-09-27 01:20:30|18302.28|18182.28|18306.38|18186.38|18306.38|18186.38|18301.65|18181.65|10
1632705640000|2021-09-27 01:20:40|18306.89|18186.89|18310.91|18190.91|18312.99|18192.99|18306.89|18186.89|10
1632705650000|2021-09-27 01:20:50|18311.52|18191.52|18312.95|18192.95|18312.96|18192.96|18311.52|18191.52|10
1632705660000|2021-09-27 01:21:00|18312.86|18192.86|18316.69|18196.69|18316.69|18196.69|18312.38|18192.38|10
1632705670000|2021-09-27 01:21:10|18317.24|18197.24|18320.19|18200.19|18320.19|18200.19|18317.24|18197.24|10
1632705680000|2021-09-27 01:21:20|18319.33|18199.33|18318.51|18198.51|18319.75|18199.75|18318.51|18198.51|10
1632705690000|2021-09-27 01:21:30|18318.44|18198.44|18319.11|18199.11|18319.44|18199.44|18318.44|18198.44|10
1632705700000|2021-09-27 01:21:40|18319.08|18199.08|18318.7|18198.7|18319.08|18199.08|18317.75|18197.75|9
1632705710000|2021-09-27 01:21:50|18319.09|18199.09|18320.82|18200.82|18320.82|18200.82|18319.07|18199.07|10
1632705720000|2021-09-27 01:22:00|18321.25|18201.25|18322.85|18202.85|18322.85|18202.85|18321.25|18201.25|10
1632705730000|2021-09-27 01:22:10|18322.94|18202.94|18323.05|18203.05|18323.41|18203.41|18322.17|18202.17|10
1632705740000|2021-09-27 01:22:20|18323.11|18203.11|18323.55|18203.55|18323.7|18203.7|18322.24|18202.24|10
1632705750000|2021-09-27 01:22:30|18323.93|18203.93|18324.6|18204.6|18324.63|18204.63|18323.93|18203.93|10
1632705760000|2021-09-27 01:22:40|18324.94|18204.94|18332.86|18212.86|18332.89|18212.89|18324.94|18204.94|10
1632705770000|2021-09-27 01:22:50|18333.52|18213.52|18335.78|18215.78|18335.91|18215.91|18333.52|18213.52|10
1632705780000|2021-09-27 01:23:00|18335.35|18215.35|18335.6|18215.6|18336.89|18216.89|18335.35|18215.35|10
1632705790000|2021-09-27 01:23:10|18335.7|18215.7|18329.08|18209.08|18335.7|18215.7|18329.08|18209.08|10
1632705800000|2021-09-27 01:23:20|18327.6|18207.6|18323.94|18203.94|18327.6|18207.6|18323.94|18203.94|10
1632705810000|2021-09-27 01:23:30|18323.58|18203.58|18326.98|18206.98|18326.98|18206.98|18323.3|18203.3|10
1632705820000|2021-09-27 01:23:40|18327.51|18207.51|18331.69|18211.69|18332.02|18212.02|18327.51|18207.51|10
1632705830000|2021-09-27 01:23:50|18332.16|18212.16|18336.69|18216.69|18336.69|18216.69|18332.16|18212.16|10
1632705840000|2021-09-27 01:24:00|18336.95|18216.95|18333.92|18213.92|18337.46|18217.46|18333.92|18213.92|10
1632705850000|2021-09-27 01:24:10|18333.45|18213.45|18332.16|18212.16|18333.53|18213.53|18332|18212|10
1632705860000|2021-09-27 01:24:20|18332.63|18212.63|18329.76|18209.76|18332.63|18212.63|18329.76|18209.76|10
1632705870000|2021-09-27 01:24:30|18329.06|18209.06|18328.14|18208.14|18329.06|18209.06|18328.04|18208.04|9
1632705880000|2021-09-27 01:24:40|18328.48|18208.48|18327.39|18207.39|18328.48|18208.48|18327.11|18207.11|10
1632705890000|2021-09-27 01:24:50|18327.55|18207.55|18326.97|18206.97|18327.57|18207.57|18326.97|18206.97|10
1632705900000|2021-09-27 01:25:00|18327.1|18207.1|18326.66|18206.66|18327.61|18207.61|18326.3|18206.3|10
1632705910000|2021-09-27 01:25:10|18326.48|18206.48|18326.73|18206.73|18326.73|18206.73|18325.88|18205.88|10
1632705920000|2021-09-27 01:25:20|18326.76|18206.76|18325.21|18205.21|18326.76|18206.76|18325.21|18205.21|10
1632705930000|2021-09-27 01:25:30|18325.18|18205.18|18324.55|18204.55|18325.26|18205.26|18324.05|18204.05|9
1632705940000|2021-09-27 01:25:40|18324.8|18204.8|18322.05|18202.05|18324.8|18204.8|18322.05|18202.05|10
1632705950000|2021-09-27 01:25:50|18322.03|18202.03|18322.89|18202.89|18322.89|18202.89|18321.75|18201.75|10
1632705960000|2021-09-27 01:26:00|18323.02|18203.02|18321.92|18201.92|18323.02|18203.02|18321.92|18201.92|10
1632705970000|2021-09-27 01:26:10|18321.94|18201.94|18322.14|18202.14|18322.14|18202.14|18320.79|18200.79|10
1632705980000|2021-09-27 01:26:20|18322.53|18202.53|18324.73|18204.73|18324.73|18204.73|18322.53|18202.53|10
1632705990000|2021-09-27 01:26:30|18324.49|18204.49|18329.32|18209.32|18329.32|18209.32|18324.49|18204.49|10
1632706000000|2021-09-27 01:26:40|18330.3|18210.3|18330.17|18210.17|18330.3|18210.3|18328.93|18208.93|10
1632706010000|2021-09-27 01:26:50|18330.72|18210.72|18339.21|18219.21|18339.21|18219.21|18330.72|18210.72|10
1632706020000|2021-09-27 01:27:00|18339.19|18219.19|18343.66|18223.66|18343.66|18223.66|18339.19|18219.19|10
1632706030000|2021-09-27 01:27:10|18344.51|18224.51|18346.6|18226.6|18346.79|18226.79|18343.93|18223.93|9
1632706040000|2021-09-27 01:27:20|18347.11|18227.11|18350.07|18230.07|18350.11|18230.11|18347.11|18227.11|10
1632706050000|2021-09-27 01:27:30|18350.55|18230.55|18356.14|18236.14|18356.14|18236.14|18350.55|18230.55|10
1632706060000|2021-09-27 01:27:40|18355.78|18235.78|18354.19|18234.19|18355.78|18235.78|18354.19|18234.19|9
1632706070000|2021-09-27 01:27:50|18353.9|18233.9|18351.1|18231.1|18353.9|18233.9|18350.69|18230.69|10
1632706080000|2021-09-27 01:28:00|18351.2|18231.2|18351.39|18231.39|18351.39|18231.39|18350.67|18230.67|10
1632706090000|2021-09-27 01:28:10|18351.6|18231.6|18351.96|18231.96|18352.8|18232.8|18351.29|18231.29|10
1632706100000|2021-09-27 01:28:20|18352.06|18232.06|18351.83|18231.83|18352.27|18232.27|18351.12|18231.12|10
1632706110000|2021-09-27 01:28:30|18351.79|18231.79|18358.75|18238.75|18358.75|18238.75|18351.43|18231.43|10
1632706120000|2021-09-27 01:28:40|18359.04|18239.04|18361.72|18241.72|18361.72|18241.72|18359.04|18239.04|10
1632706130000|2021-09-27 01:28:50|18361.43|18241.43|18360.47|18240.47|18361.43|18241.43|18360.28|18240.28|9
1632706140000|2021-09-27 01:29:00|18360.42|18240.42|18365.87|18245.87|18365.87|18245.87|18360.42|18240.42|10
1632706150000|2021-09-27 01:29:10|18366.3|18246.3|18368.41|18248.41|18368.75|18248.75|18366.3|18246.3|10
1632706160000|2021-09-27 01:29:20|18368.37|18248.37|18370.79|18250.79|18370.79|18250.79|18368.19|18248.19|10
1632706170000|2021-09-27 01:29:30|18370.83|18250.83|18370.35|18250.35|18371.05|18251.05|18370.35|18250.35|10
1632706180000|2021-09-27 01:29:40|18369.64|18249.64|18367.49|18247.49|18369.64|18249.64|18367.06|18247.06|10
1632706190000|2021-09-27 01:29:50|18367.82|18247.82|18367.58|18247.58|18368.59|18248.59|18367.26|18247.26|10
1632706200000|2021-09-27 01:30:00|18367.54|18247.54|18367.15|18247.15|18368.61|18248.61|18367.15|18247.15|10
1632706210000|2021-09-27 01:30:10|18367.12|18247.12|18366.89|18246.89|18367.49|18247.49|18366.58|18246.58|9
1632706220000|2021-09-27 01:30:20|18366.16|18246.16|18361.31|18241.31|18366.59|18246.59|18361.28|18241.28|10
1632706230000|2021-09-27 01:30:30|18361.38|18241.38|18355.83|18235.83|18361.38|18241.38|18355.83|18235.83|10
1632706240000|2021-09-27 01:30:40|18354.93|18234.93|18354.08|18234.08|18355.11|18235.11|18354.08|18234.08|10
1632706250000|2021-09-27 01:30:50|18353.82|18233.82|18352.68|18232.68|18353.89|18233.89|18352.3|18232.3|10
1632706260000|2021-09-27 01:31:00|18352.4|18232.4|18351.33|18231.33|18352.4|18232.4|18351.33|18231.33|9
1632706270000|2021-09-27 01:31:10|18351.41|18231.41|18352.13|18232.13|18352.41|18232.41|18351.41|18231.41|10
1632706280000|2021-09-27 01:31:20|18352.11|18232.11|18353.87|18233.87|18353.87|18233.87|18352.11|18232.11|8
1632706290000|2021-09-27 01:31:30|18354.36|18234.36|18355|18235|18355.1|18235.1|18354.14|18234.14|10
1632706300000|2021-09-27 01:31:40|18355.06|18235.06|18354.8|18234.8|18355.06|18235.06|18354.49|18234.49|9
1632706310000|2021-09-27 01:31:50|18354.47|18234.47|18352.96|18232.96|18354.5|18234.5|18352.96|18232.96|8
1632706320000|2021-09-27 01:32:00|18353.18|18233.18|18352.52|18232.52|18353.34|18233.34|18352.52|18232.52|8
1632706330000|2021-09-27 01:32:10|18352.47|18232.47|18355.37|18235.37|18355.51|18235.51|18352.36|18232.36|10
1632706340000|2021-09-27 01:32:20|18355.46|18235.46|18355.1|18235.1|18355.49|18235.49|18355.1|18235.1|8
1632706350000|2021-09-27 01:32:30|18354.92|18234.92|18355.05|18235.05|18355.59|18235.59|18354.92|18234.92|10
1632706360000|2021-09-27 01:32:40|18355.11|18235.11|18356.78|18236.78|18357.18|18237.18|18355.11|18235.11|10
1632706370000|2021-09-27 01:32:50|18356.82|18236.82|18356.66|18236.66|18356.82|18236.82|18356.42|18236.42|9
1632706380000|2021-09-27 01:33:00|18356.75|18236.75|18356.64|18236.64|18357.01|18237.01|18356.62|18236.62|10
1632706390000|2021-09-27 01:33:10|18356.18|18236.18|18354.84|18234.84|18356.18|18236.18|18354.84|18234.84|8
1632706400000|2021-09-27 01:33:20|18354.9|18234.9|18352.45|18232.45|18355.39|18235.39|18352.45|18232.45|9
1632706410000|2021-09-27 01:33:30|18352.23|18232.23|18346.74|18226.74|18352.23|18232.23|18346.65|18226.65|10
1632706420000|2021-09-27 01:33:40|18346.69|18226.69|18344.07|18224.07|18346.69|18226.69|18344.07|18224.07|10
1632706430000|2021-09-27 01:33:50|18343.98|18223.98|18341.81|18221.81|18343.98|18223.98|18341.45|18221.45|10
1632706440000|2021-09-27 01:34:00|18342.19|18222.19|18341.29|18221.29|18342.21|18222.21|18341.15|18221.15|10
1632706450000|2021-09-27 01:34:10|18341|18221|18341.17|18221.17|18341.29|18221.29|18340.43|18220.43|10
1632706460000|2021-09-27 01:34:20|18341.46|18221.46|18347.78|18227.78|18347.78|18227.78|18341.46|18221.46|10
1632706470000|2021-09-27 01:34:30|18347.84|18227.84|18350.87|18230.87|18350.96|18230.96|18347.68|18227.68|10
1632706480000|2021-09-27 01:34:40|18351.04|18231.04|18352.13|18232.13|18353.28|18233.28|18351.04|18231.04|9
1632706490000|2021-09-27 01:34:50|18352.56|18232.56|18353.9|18233.9|18353.9|18233.9|18352.08|18232.08|10
1632706500000|2021-09-27 01:35:00|18353.91|18233.91|18356.04|18236.04|18356.04|18236.04|18353.91|18233.91|10
1632706510000|2021-09-27 01:35:10|18356.67|18236.67|18358.89|18238.89|18359.35|18239.35|18356.67|18236.67|9
1632706520000|2021-09-27 01:35:20|18359.46|18239.46|18363.63|18243.63|18363.95|18243.95|18359.41|18239.41|10
1632706530000|2021-09-27 01:35:30|18363.98|18243.98|18369.56|18249.56|18369.56|18249.56|18363.98|18243.98|10
1632706540000|2021-09-27 01:35:40|18369.54|18249.54|18375.02|18255.02|18375.02|18255.02|18369.32|18249.32|10
1632706550000|2021-09-27 01:35:50|18376.67|18256.67|18404.56|18284.56|18404.56|18284.56|18376.67|18256.67|10
1632706560000|2021-09-27 01:36:00|18404.17|18284.17|18418.17|18298.17|18418.17|18298.17|18402.7|18282.7|10
1632706570000|2021-09-27 01:36:10|18418.79|18298.79|18434.71|18314.71|18437.39|18317.39|18418.79|18298.79|10
1632706580000|2021-09-27 01:36:20|18435.12|18315.12|18442.01|18322.01|18442.01|18322.01|18435.12|18315.12|10
1632706590000|2021-09-27 01:36:30|18440.3|18320.3|18450.79|18330.79|18450.79|18330.79|18440.26|18320.26|10
1632706600000|2021-09-27 01:36:40|18451.32|18331.32|18454.18|18334.18|18454.35|18334.35|18451.32|18331.32|10
1632706610000|2021-09-27 01:36:50|18454.39|18334.39|18456.09|18336.09|18456.09|18336.09|18453.24|18333.24|10
1632706620000|2021-09-27 01:37:00|18454.41|18334.41|18457.85|18337.85|18458.34|18338.34|18454.41|18334.41|10
1632706630000|2021-09-27 01:37:10|18457.69|18337.69|18459.26|18339.26|18459.66|18339.66|18457.62|18337.62|10
1632706640000|2021-09-27 01:37:20|18459.7|18339.7|18464.6|18344.6|18464.6|18344.6|18458.98|18338.98|10
1632706650000|2021-09-27 01:37:30|18464.23|18344.23|18463.22|18343.22|18464.52|18344.52|18463.17|18343.17|10
1632706660000|2021-09-27 01:37:40|18463.71|18343.71|18463.56|18343.56|18463.92|18343.92|18462.61|18342.61|10
1632706670000|2021-09-27 01:37:50|18463.57|18343.57|18461.8|18341.8|18463.57|18343.57|18460.87|18340.87|10
1632706680000|2021-09-27 01:38:00|18461.7|18341.7|18462.18|18342.18|18462.4|18342.4|18461.18|18341.18|10
1632706690000|2021-09-27 01:38:10|18461.53|18341.53|18457.88|18337.88|18461.53|18341.53|18457.88|18337.88|10
1632706700000|2021-09-27 01:38:20|18457.9|18337.9|18455.26|18335.26|18457.9|18337.9|18453.69|18333.69|10
1632706710000|2021-09-27 01:38:30|18454.48|18334.48|18452.11|18332.11|18454.48|18334.48|18452|18332|9
1632706720000|2021-09-27 01:38:40|18451.69|18331.69|18447.38|18327.38|18451.69|18331.69|18447.38|18327.38|10
1632706730000|2021-09-27 01:38:50|18446.46|18326.46|18441.93|18321.93|18446.73|18326.73|18441.93|18321.93|10
1632706740000|2021-09-27 01:39:00|18441.92|18321.92|18438.52|18318.52|18441.92|18321.92|18438.36|18318.36|10
1632706750000|2021-09-27 01:39:10|18437.7|18317.7|18436.79|18316.79|18438.59|18318.59|18436.79|18316.79|10
1632706760000|2021-09-27 01:39:20|18436.41|18316.41|18433.94|18313.94|18436.41|18316.41|18433.94|18313.94|10
1632706770000|2021-09-27 01:39:30|18433.4|18313.4|18431.44|18311.44|18433.4|18313.4|18431.39|18311.39|10
1632706780000|2021-09-27 01:39:40|18431.5|18311.5|18432.66|18312.66|18432.66|18312.66|18431.47|18311.47|10
1632706790000|2021-09-27 01:39:50|18431.78|18311.78|18443.02|18323.02|18443.02|18323.02|18431.78|18311.78|10
1632706800000|2021-09-27 01:40:00|18443.41|18323.41|18450.42|18330.42|18450.58|18330.58|18443.41|18323.41|10
1632706810000|2021-09-27 01:40:10|18450.96|18330.96|18459.36|18339.36|18459.36|18339.36|18450.96|18330.96|10
1632706820000|2021-09-27 01:40:20|18458.86|18338.86|18458.82|18338.82|18460.06|18340.06|18458.82|18338.82|10
1632706830000|2021-09-27 01:40:30|18457.55|18337.55|18458.4|18338.4|18458.64|18338.64|18456.92|18336.92|10
1632706840000|2021-09-27 01:40:40|18459.47|18339.47|18460.49|18340.49|18460.49|18340.49|18458.86|18338.86|10
1632706850000|2021-09-27 01:40:50|18460.84|18340.84|18458.97|18338.97|18461.07|18341.07|18458.97|18338.97|10
1632706860000|2021-09-27 01:41:00|18458.77|18338.77|18457.38|18337.38|18459.08|18339.08|18457.34|18337.34|10
1632706870000|2021-09-27 01:41:10|18457.45|18337.45|18458.28|18338.28|18460.11|18340.11|18457.45|18337.45|10
1632706880000|2021-09-27 01:41:20|18457.37|18337.37|18458.55|18338.55|18459.16|18339.16|18455.56|18335.56|10
1632706890000|2021-09-27 01:41:30|18459.08|18339.08|18459.54|18339.54|18459.54|18339.54|18457.76|18337.76|10
1632706900000|2021-09-27 01:41:40|18459.57|18339.57|18464.71|18344.71|18464.71|18344.71|18459.57|18339.57|10
1632706910000|2021-09-27 01:41:50|18465.43|18345.43|18478.19|18358.19|18479.07|18359.07|18465.43|18345.43|10
1632706920000|2021-09-27 01:42:00|18477.7|18357.7|18483.25|18363.25|18483.28|18363.28|18477.41|18357.41|10
1632706930000|2021-09-27 01:42:10|18482.61|18362.61|18483.49|18363.49|18483.73|18363.73|18481.53|18361.53|10
1632706940000|2021-09-27 01:42:20|18483.99|18363.99|18481.15|18361.15|18484.4|18364.4|18480.8|18360.8|10
1632706950000|2021-09-27 01:42:30|18480.74|18360.74|18478.07|18358.07|18480.74|18360.74|18478.07|18358.07|10
1632706960000|2021-09-27 01:42:40|18478.24|18358.24|18478.46|18358.46|18478.46|18358.46|18476|18356|10
1632706970000|2021-09-27 01:42:50|18479.77|18359.77|18482.56|18362.56|18483.34|18363.34|18479.77|18359.77|10
1632706980000|2021-09-27 01:43:00|18482.33|18362.33|18483.25|18363.25|18483.25|18363.25|18481.14|18361.14|10
1632706990000|2021-09-27 01:43:10|18482.96|18362.96|18482.56|18362.56|18483.3|18363.3|18482.27|18362.27|10
1632707000000|2021-09-27 01:43:20|18482.53|18362.53|18482.03|18362.03|18482.53|18362.53|18481.36|18361.36|10
1632707010000|2021-09-27 01:43:30|18482.74|18362.74|18484.74|18364.74|18485.79|18365.79|18482.74|18362.74|10
1632707020000|2021-09-27 01:43:40|18485.13|18365.13|18489.59|18369.59|18489.59|18369.59|18485.13|18365.13|10
1632707030000|2021-09-27 01:43:50|18489.98|18369.98|18488.87|18368.87|18491.04|18371.04|18488.42|18368.42|10
1632707040000|2021-09-27 01:44:00|18490.62|18370.62|18494.16|18374.16|18494.16|18374.16|18490.62|18370.62|10
1632707050000|2021-09-27 01:44:10|18494.48|18374.48|18497.04|18377.04|18497.04|18377.04|18494.32|18374.32|10
1632707060000|2021-09-27 01:44:20|18496.49|18376.49|18496.98|18376.98|18497.21|18377.21|18496.12|18376.12|10
1632707070000|2021-09-27 01:44:30|18496.96|18376.96|18496.67|18376.67|18497.95|18377.95|18496.67|18376.67|10
1632707080000|2021-09-27 01:44:40|18496.37|18376.37|18493.26|18373.26|18496.37|18376.37|18493.26|18373.26|10
1632707090000|2021-09-27 01:44:50|18493.05|18373.05|18492.01|18372.01|18493.2|18373.2|18491.25|18371.25|10
1632707100000|2021-09-27 01:45:00|18491.73|18371.73|18489.98|18369.98|18493.65|18373.65|18489.98|18369.98|9
1632707110000|2021-09-27 01:45:10|18489.51|18369.51|18486.19|18366.19|18489.51|18369.51|18486.19|18366.19|10
1632707120000|2021-09-27 01:45:20|18486.35|18366.35|18485.36|18365.36|18486.35|18366.35|18485.26|18365.26|10
1632707130000|2021-09-27 01:45:30|18483.98|18363.98|18483.29|18363.29|18484.35|18364.35|18482.28|18362.28|10
1632707140000|2021-09-27 01:45:40|18483.1|18363.1|18474.93|18354.93|18483.1|18363.1|18474.93|18354.93|10
1632707150000|2021-09-27 01:45:50|18475.48|18355.48|18470.39|18350.39|18475.52|18355.52|18470.39|18350.39|10
1632707160000|2021-09-27 01:46:00|18469.92|18349.92|18465.33|18345.33|18469.92|18349.92|18465.33|18345.33|10
1632707170000|2021-09-27 01:46:10|18466.38|18346.38|18464.76|18344.76|18466.38|18346.38|18464.65|18344.65|10
1632707180000|2021-09-27 01:46:20|18464.67|18344.67|18462.73|18342.73|18464.67|18344.67|18461.82|18341.82|10
1632707190000|2021-09-27 01:46:30|18461.96|18341.96|18461.5|18341.5|18462.2|18342.2|18461.18|18341.18|9
1632707200000|2021-09-27 01:46:40|18461.62|18341.62|18459.21|18339.21|18463.9|18343.9|18459.21|18339.21|10
1632707210000|2021-09-27 01:46:50|18459.09|18339.09|18459.46|18339.46|18459.46|18339.46|18458.12|18338.12|10
1632707220000|2021-09-27 01:47:00|18459.35|18339.35|18462.04|18342.04|18462.1|18342.1|18459.35|18339.35|10
1632707230000|2021-09-27 01:47:10|18461.86|18341.86|18460.74|18340.74|18461.88|18341.88|18460.74|18340.74|9
1632707240000|2021-09-27 01:47:20|18462.58|18342.58|18459.43|18339.43|18463.45|18343.45|18459.43|18339.43|10
1632707250000|2021-09-27 01:47:30|18459.65|18339.65|18459.86|18339.86|18460.28|18340.28|18459.3|18339.3|9
1632707260000|2021-09-27 01:47:40|18460.2|18340.2|18462.41|18342.41|18463.1|18343.1|18460.11|18340.11|10
1632707270000|2021-09-27 01:47:50|18462.7|18342.7|18462.02|18342.02|18462.7|18342.7|18461.68|18341.68|10
1632707280000|2021-09-27 01:48:00|18463.85|18343.85|18472.45|18352.45|18472.45|18352.45|18463.85|18343.85|10
1632707290000|2021-09-27 01:48:10|18472.46|18352.46|18476.76|18356.76|18476.76|18356.76|18472.07|18352.07|10
1632707300000|2021-09-27 01:48:20|18477.26|18357.26|18482.58|18362.58|18482.58|18362.58|18477.26|18357.26|9
1632707310000|2021-09-27 01:48:30|18482.44|18362.44|18481.52|18361.52|18483.87|18363.87|18481.52|18361.52|10
1632707320000|2021-09-27 01:48:40|18480.89|18360.89|18478.64|18358.64|18480.89|18360.89|18478.62|18358.62|10
1632707330000|2021-09-27 01:48:50|18478.24|18358.24|18479.64|18359.64|18479.64|18359.64|18477.13|18357.13|9
1632707340000|2021-09-27 01:49:00|18480.02|18360.02|18480.31|18360.31|18480.57|18360.57|18479.88|18359.88|10
1632707350000|2021-09-27 01:49:10|18480.2|18360.2|18480.43|18360.43|18480.77|18360.77|18480.2|18360.2|9
1632707360000|2021-09-27 01:49:20|18480.19|18360.19|18478.42|18358.42|18480.19|18360.19|18477.85|18357.85|10
1632707370000|2021-09-27 01:49:30|18478.3|18358.3|18480.62|18360.62|18480.62|18360.62|18477.18|18357.18|10
1632707380000|2021-09-27 01:49:40|18480.63|18360.63|18482.74|18362.74|18482.74|18362.74|18480.63|18360.63|9
1632707390000|2021-09-27 01:49:50|18483.26|18363.26|18487.8|18367.8|18487.8|18367.8|18483.26|18363.26|10
1632707400000|2021-09-27 01:50:00|18487.28|18367.28|18490.66|18370.66|18491.51|18371.51|18486.96|18366.96|10
1632707410000|2021-09-27 01:50:10|18490.56|18370.56|18492.35|18372.35|18492.35|18372.35|18490.51|18370.51|10
1632707420000|2021-09-27 01:50:20|18492.96|18372.96|18492.89|18372.89|18492.98|18372.98|18492.35|18372.35|10
1632707430000|2021-09-27 01:50:30|18493.43|18373.43|18491.4|18371.4|18493.43|18373.43|18491.4|18371.4|9
1632707440000|2021-09-27 01:50:40|18490.6|18370.6|18488.62|18368.62|18490.6|18370.6|18487.83|18367.83|10
1632707450000|2021-09-27 01:50:50|18488.25|18368.25|18486.91|18366.91|18488.25|18368.25|18486.91|18366.91|9
1632707460000|2021-09-27 01:51:00|18486|18366|18482|18362|18486.14|18366.14|18482|18362|10
1632707470000|2021-09-27 01:51:10|18481.26|18361.26|18474.25|18354.25|18481.26|18361.26|18474.25|18354.25|10
1632707480000|2021-09-27 01:51:20|18473.98|18353.98|18474.16|18354.16|18474.16|18354.16|18473.35|18353.35|10
1632707490000|2021-09-27 01:51:30|18474.32|18354.32|18472.2|18352.2|18474.56|18354.56|18471.81|18351.81|10
1632707500000|2021-09-27 01:51:40|18472.11|18352.11|18477.31|18357.31|18477.31|18357.31|18471.61|18351.61|10
1632707510000|2021-09-27 01:51:50|18476.4|18356.4|18478.31|18358.31|18478.31|18358.31|18476.4|18356.4|10
1632707520000|2021-09-27 01:52:00|18478.68|18358.68|18484.83|18364.83|18484.83|18364.83|18478.68|18358.68|10
1632707530000|2021-09-27 01:52:10|18485.9|18365.9|18490.52|18370.52|18490.52|18370.52|18485.9|18365.9|10
1632707540000|2021-09-27 01:52:20|18491.33|18371.33|18499.39|18379.39|18499.67|18379.67|18491.33|18371.33|10
1632707550000|2021-09-27 01:52:30|18499.67|18379.67|18503.75|18383.75|18503.84|18383.84|18499.67|18379.67|9
1632707560000|2021-09-27 01:52:40|18504.3|18384.3|18509.6|18389.6|18509.6|18389.6|18504.3|18384.3|10
1632707570000|2021-09-27 01:52:50|18509.84|18389.84|18514.33|18394.33|18514.55|18394.55|18509.84|18389.84|10
1632707580000|2021-09-27 01:53:00|18514.5|18394.5|18516.64|18396.64|18516.92|18396.92|18514.45|18394.45|10
1632707590000|2021-09-27 01:53:10|18516.56|18396.56|18516.8|18396.8|18517.17|18397.17|18515.29|18395.29|10
1632707600000|2021-09-27 01:53:20|18516.81|18396.81|18512.9|18392.9|18516.81|18396.81|18512.9|18392.9|10
1632707610000|2021-09-27 01:53:30|18511.87|18391.87|18512.37|18392.37|18512.37|18392.37|18510.25|18390.25|10
1632707620000|2021-09-27 01:53:40|18512.23|18392.23|18512.48|18392.48|18512.65|18392.65|18512.01|18392.01|9
1632707630000|2021-09-27 01:53:50|18511.62|18391.62|18509.6|18389.6|18512.02|18392.02|18509.24|18389.24|10
1632707640000|2021-09-27 01:54:00|18509.75|18389.75|18507.01|18387.01|18511.02|18391.02|18507.01|18387.01|10
1632707650000|2021-09-27 01:54:10|18506.43|18386.43|18505.95|18385.95|18507.34|18387.34|18505.95|18385.95|10
1632707660000|2021-09-27 01:54:20|18506.04|18386.04|18505.53|18385.53|18506.89|18386.89|18505.53|18385.53|10
1632707670000|2021-09-27 01:54:30|18504.32|18384.32|18502.66|18382.66|18504.32|18384.32|18502.11|18382.11|10
1632707680000|2021-09-27 01:54:40|18502.54|18382.54|18500.74|18380.74|18502.54|18382.54|18500.74|18380.74|9
1632707690000|2021-09-27 01:54:50|18501.08|18381.08|18500.99|18380.99|18502.19|18382.19|18500.99|18380.99|10
1632707700000|2021-09-27 01:55:00|18501.17|18381.17|18500.76|18380.76|18501.99|18381.99|18500.76|18380.76|10
1632707710000|2021-09-27 01:55:10|18500.14|18380.14|18500.27|18380.27|18500.75|18380.75|18499.4|18379.4|9
1632707720000|2021-09-27 01:55:20|18500.78|18380.78|18503.04|18383.04|18503.04|18383.04|18500.1|18380.1|10
1632707730000|2021-09-27 01:55:30|18504.67|18384.67|18507.32|18387.32|18507.51|18387.51|18504.67|18384.67|10
1632707740000|2021-09-27 01:55:40|18507.86|18387.86|18512.55|18392.55|18512.55|18392.55|18507.86|18387.86|10
1632707750000|2021-09-27 01:55:50|18512.46|18392.46|18512.84|18392.84|18513.94|18393.94|18512.46|18392.46|10
1632707760000|2021-09-27 01:56:00|18513.21|18393.21|18509.45|18389.45|18513.21|18393.21|18509.45|18389.45|9
1632707770000|2021-09-27 01:56:10|18509.44|18389.44|18508.27|18388.27|18509.44|18389.44|18507.7|18387.7|10
1632707780000|2021-09-27 01:56:20|18507.61|18387.61|18506.24|18386.24|18508.11|18388.11|18506.24|18386.24|10
1632707790000|2021-09-27 01:56:30|18506.22|18386.22|18500.72|18380.72|18506.22|18386.22|18500.72|18380.72|10
1632707800000|2021-09-27 01:56:40|18501.36|18381.36|18499.18|18379.18|18501.78|18381.78|18499.18|18379.18|9
1632707810000|2021-09-27 01:56:50|18498.49|18378.49|18495.91|18375.91|18498.49|18378.49|18495.91|18375.91|10
1632707820000|2021-09-27 01:57:00|18495.27|18375.27|18490.41|18370.41|18495.27|18375.27|18490.41|18370.41|10
1632707830000|2021-09-27 01:57:10|18490.17|18370.17|18489.16|18369.16|18490.25|18370.25|18489.12|18369.12|10
1632707840000|2021-09-27 01:57:20|18489.93|18369.93|18493.68|18373.68|18493.93|18373.93|18489.74|18369.74|10
1632707850000|2021-09-27 01:57:30|18494.28|18374.28|18496.7|18376.7|18496.78|18376.78|18494.28|18374.28|10
1632707860000|2021-09-27 01:57:40|18495.91|18375.91|18494.37|18374.37|18495.96|18375.96|18494.37|18374.37|9
1632707870000|2021-09-27 01:57:50|18493.94|18373.94|18496.37|18376.37|18496.37|18376.37|18493.94|18373.94|10
1632707880000|2021-09-27 01:58:00|18496.56|18376.56|18502.41|18382.41|18502.41|18382.41|18496.56|18376.56|10
1632707890000|2021-09-27 01:58:10|18502.4|18382.4|18504.82|18384.82|18504.99|18384.99|18502.3|18382.3|10
1632707900000|2021-09-27 01:58:20|18504.28|18384.28|18503.51|18383.51|18504.28|18384.28|18503.51|18383.51|10
1632707910000|2021-09-27 01:58:30|18503.35|18383.35|18504.72|18384.72|18504.72|18384.72|18503.35|18383.35|9
1632707920000|2021-09-27 01:58:40|18504.86|18384.86|18506.8|18386.8|18506.81|18386.81|18504.86|18384.86|9
1632707930000|2021-09-27 01:58:50|18506.67|18386.67|18507.06|18387.06|18507.31|18387.31|18505.61|18385.61|9
1632707940000|2021-09-27 01:59:00|18507.53|18387.53|18517.78|18397.78|18517.93|18397.93|18507.53|18387.53|10
1632707950000|2021-09-27 01:59:10|18519.21|18399.21|18521.53|18401.53|18521.53|18401.53|18519.13|18399.13|10
1632707960000|2021-09-27 01:59:20|18521.8|18401.8|18525.11|18405.11|18525.11|18405.11|18521.79|18401.79|10
1632707970000|2021-09-27 01:59:30|18525.28|18405.28|18524.43|18404.43|18525.28|18405.28|18523.94|18403.94|10
1632707980000|2021-09-27 01:59:40|18524.23|18404.23|18522.91|18402.91|18524.23|18404.23|18522.91|18402.91|9
1632707990000|2021-09-27 01:59:50|18523.01|18403.01|18525.75|18405.75|18525.75|18405.75|18523.01|18403.01|9
1632708000000|2021-09-27 02:00:00|18526|18406|18533.48|18413.48|18533.48|18413.48|18526|18406|10
1632708010000|2021-09-27 02:00:10|18534.87|18414.87|18538.57|18418.57|18538.57|18418.57|18534.87|18414.87|10
1632708020000|2021-09-27 02:00:20|18538.78|18418.78|18541.88|18421.88|18541.89|18421.89|18538.78|18418.78|10
1632708030000|2021-09-27 02:00:30|18541.8|18421.8|18539.13|18419.13|18542.26|18422.26|18539.13|18419.13|9
1632708040000|2021-09-27 02:00:40|18538.8|18418.8|18538.05|18418.05|18540.01|18420.01|18538.05|18418.05|10
1632708050000|2021-09-27 02:00:50|18537.66|18417.66|18533.53|18413.53|18537.66|18417.66|18533.23|18413.23|10
1632708060000|2021-09-27 02:01:00|18533.61|18413.61|18532.16|18412.16|18533.66|18413.66|18532.16|18412.16|10
1632708070000|2021-09-27 02:01:10|18532.15|18412.15|18526.84|18406.84|18532.15|18412.15|18526.84|18406.84|10
1632708080000|2021-09-27 02:01:20|18525.93|18405.93|18525.4|18405.4|18526.69|18406.69|18524.65|18404.65|9
1632708090000|2021-09-27 02:01:30|18524.27|18404.27|18514.82|18394.82|18524.27|18404.27|18514.82|18394.82|10
1632708100000|2021-09-27 02:01:40|18513.81|18393.81|18506.43|18386.43|18513.81|18393.81|18506.43|18386.43|10
1632708110000|2021-09-27 02:01:50|18503.87|18383.87|18503.32|18383.32|18504.96|18384.96|18503.15|18383.15|9
1632708120000|2021-09-27 02:02:00|18501.31|18381.31|18500.2|18380.2|18501.31|18381.31|18500.2|18380.2|10
1632708130000|2021-09-27 02:02:10|18499.26|18379.26|18498.88|18378.88|18499.26|18379.26|18498.78|18378.78|10
1632708140000|2021-09-27 02:02:20|18499.12|18379.12|18500.73|18380.73|18500.73|18380.73|18498.37|18378.37|10
1632708150000|2021-09-27 02:02:30|18501.36|18381.36|18501.61|18381.61|18502.05|18382.05|18501.2|18381.2|10
1632708160000|2021-09-27 02:02:40|18501.69|18381.69|18502.62|18382.62|18502.73|18382.73|18501.53|18381.53|10
1632708170000|2021-09-27 02:02:50|18502.42|18382.42|18502.11|18382.11|18502.55|18382.55|18501.56|18381.56|9
1632708180000|2021-09-27 02:03:00|18502.38|18382.38|18502.15|18382.15|18503.36|18383.36|18501.69|18381.69|9
1632708190000|2021-09-27 02:03:10|18502.83|18382.83|18502.93|18382.93|18503.48|18383.48|18502.77|18382.77|10
1632708200000|2021-09-27 02:03:20|18503.3|18383.3|18502.63|18382.63|18503.37|18383.37|18502.57|18382.57|10
1632708210000|2021-09-27 02:03:30|18501.89|18381.89|18496.25|18376.25|18501.89|18381.89|18496.25|18376.25|10
1632708220000|2021-09-27 02:03:40|18496.18|18376.18|18493.16|18373.16|18496.41|18376.41|18493.16|18373.16|9
1632708230000|2021-09-27 02:03:50|18492.86|18372.86|18492.06|18372.06|18493.4|18373.4|18491.77|18371.77|10
1632708240000|2021-09-27 02:04:00|18492.01|18372.01|18492.05|18372.05|18492.4|18372.4|18491.17|18371.17|10
1632708250000|2021-09-27 02:04:10|18491.84|18371.84|18493.83|18373.83|18493.83|18373.83|18491.48|18371.48|10
1632708260000|2021-09-27 02:04:20|18494.16|18374.16|18496.08|18376.08|18496.42|18376.42|18494.16|18374.16|10
1632708270000|2021-09-27 02:04:30|18495.99|18375.99|18492.39|18372.39|18496.2|18376.2|18492.39|18372.39|10
1632708280000|2021-09-27 02:04:40|18492.28|18372.28|18492.62|18372.62|18492.91|18372.91|18492.28|18372.28|10
1632708290000|2021-09-27 02:04:50|18492.63|18372.63|18495.23|18375.23|18495.23|18375.23|18492.63|18372.63|10
1632708300000|2021-09-27 02:05:00|18495.28|18375.28|18497.57|18377.57|18497.57|18377.57|18495.28|18375.28|10
1632708310000|2021-09-27 02:05:10|18498.17|18378.17|18504.81|18384.81|18504.81|18384.81|18498.17|18378.17|10
1632708320000|2021-09-27 02:05:20|18504.84|18384.84|18507.89|18387.89|18508.17|18388.17|18504.84|18384.84|10
1632708330000|2021-09-27 02:05:30|18508.2|18388.2|18504.55|18384.55|18508.58|18388.58|18504.55|18384.55|9
1632708340000|2021-09-27 02:05:40|18503.98|18383.98|18503|18383|18504.2|18384.2|18502.84|18382.84|10
1632708350000|2021-09-27 02:05:50|18502.08|18382.08|18497.39|18377.39|18502.08|18382.08|18497.23|18377.23|10
1632708360000|2021-09-27 02:06:00|18497.27|18377.27|18496.85|18376.85|18497.27|18377.27|18496.39|18376.39|10
1632708370000|2021-09-27 02:06:10|18496.55|18376.55|18500.85|18380.85|18500.85|18380.85|18496.55|18376.55|10
1632708380000|2021-09-27 02:06:20|18502.18|18382.18|18508.09|18388.09|18508.09|18388.09|18502.18|18382.18|10
1632708390000|2021-09-27 02:06:30|18510.21|18390.21|18513.41|18393.41|18513.68|18393.68|18510.06|18390.06|10
1632708400000|2021-09-27 02:06:40|18513.75|18393.75|18512.25|18392.25|18514.03|18394.03|18512.25|18392.25|9
1632708410000|2021-09-27 02:06:50|18512.26|18392.26|18513.74|18393.74|18514.04|18394.04|18512.26|18392.26|10
1632708420000|2021-09-27 02:07:00|18513.73|18393.73|18512.28|18392.28|18513.73|18393.73|18512.18|18392.18|10
1632708430000|2021-09-27 02:07:10|18512.23|18392.23|18512.05|18392.05|18512.87|18392.87|18511.5|18391.5|10
1632708440000|2021-09-27 02:07:20|18511.57|18391.57|18514.16|18394.16|18514.16|18394.16|18511.57|18391.57|10
1632708450000|2021-09-27 02:07:30|18515.04|18395.04|18518.72|18398.72|18518.72|18398.72|18515.04|18395.04|10
1632708460000|2021-09-27 02:07:40|18519.27|18399.27|18521.53|18401.53|18521.59|18401.59|18519.27|18399.27|10
1632708470000|2021-09-27 02:07:50|18521.75|18401.75|18522.57|18402.57|18523.25|18403.25|18521.75|18401.75|10
1632708480000|2021-09-27 02:08:00|18522.09|18402.09|18519.38|18399.38|18522.09|18402.09|18519.38|18399.38|10
1632708490000|2021-09-27 02:08:10|18519.32|18399.32|18515.09|18395.09|18520.27|18400.27|18515.09|18395.09|10
1632708500000|2021-09-27 02:08:20|18515.66|18395.66|18518.13|18398.13|18518.18|18398.18|18515.66|18395.66|9
1632708510000|2021-09-27 02:08:30|18518.14|18398.14|18517.49|18397.49|18519.11|18399.11|18517.49|18397.49|9
1632708520000|2021-09-27 02:08:40|18517.37|18397.37|18515.23|18395.23|18517.56|18397.56|18515.23|18395.23|10
1632708530000|2021-09-27 02:08:50|18514.65|18394.65|18514.79|18394.79|18514.79|18394.79|18512.99|18392.99|10
1632708540000|2021-09-27 02:09:00|18514.77|18394.77|18516.48|18396.48|18516.48|18396.48|18514.77|18394.77|10
1632708550000|2021-09-27 02:09:10|18516.62|18396.62|18518.51|18398.51|18518.51|18398.51|18516.52|18396.52|10
1632708560000|2021-09-27 02:09:20|18518.73|18398.73|18531.11|18411.11|18531.11|18411.11|18518.73|18398.73|10
1632708570000|2021-09-27 02:09:30|18531.48|18411.48|18523.76|18403.76|18531.48|18411.48|18523.76|18403.76|10
1632708580000|2021-09-27 02:09:40|18522.98|18402.98|18518.61|18398.61|18523.24|18403.24|18518.61|18398.61|10
1632708590000|2021-09-27 02:09:50|18517.77|18397.77|18513.53|18393.53|18518.33|18398.33|18513.53|18393.53|10
1632708600000|2021-09-27 02:10:00|18513.56|18393.56|18511.39|18391.39|18513.68|18393.68|18511.26|18391.26|10
1632708610000|2021-09-27 02:10:10|18509.84|18389.84|18506.78|18386.78|18509.84|18389.84|18506.74|18386.74|10
1632708620000|2021-09-27 02:10:20|18506.54|18386.54|18507.81|18387.81|18507.81|18387.81|18505.71|18385.71|10
1632708630000|2021-09-27 02:10:30|18507.27|18387.27|18506.49|18386.49|18507.77|18387.77|18506.44|18386.44|10
1632708640000|2021-09-27 02:10:40|18505.78|18385.78|18503.07|18383.07|18506.4|18386.4|18503.07|18383.07|10
1632708650000|2021-09-27 02:10:50|18502.98|18382.98|18500.02|18380.02|18502.98|18382.98|18500.02|18380.02|10
1632708660000|2021-09-27 02:11:00|18499.6|18379.6|18499.2|18379.2|18499.81|18379.81|18498.71|18378.71|10
1632708670000|2021-09-27 02:11:10|18499.22|18379.22|18499.37|18379.37|18500.06|18380.06|18499.22|18379.22|10
1632708680000|2021-09-27 02:11:20|18499.15|18379.15|18496.34|18376.34|18499.15|18379.15|18496.34|18376.34|10
1632708690000|2021-09-27 02:11:30|18494.71|18374.71|18490.09|18370.09|18494.71|18374.71|18490.09|18370.09|10
1632708700000|2021-09-27 02:11:40|18489.87|18369.87|18491.52|18371.52|18491.52|18371.52|18489.34|18369.34|9
1632708710000|2021-09-27 02:11:50|18491.71|18371.71|18497.48|18377.48|18498.05|18378.05|18491.71|18371.71|10
1632708720000|2021-09-27 02:12:00|18497|18377|18496.54|18376.54|18497.71|18377.71|18496.3|18376.3|10
1632708730000|2021-09-27 02:12:10|18496.55|18376.55|18493.65|18373.65|18496.55|18376.55|18493.65|18373.65|10
1632708740000|2021-09-27 02:12:20|18493.76|18373.76|18495.36|18375.36|18495.66|18375.66|18493.43|18373.43|9
1632708750000|2021-09-27 02:12:30|18496.43|18376.43|18496.61|18376.61|18496.74|18376.74|18496.36|18376.36|10
1632708760000|2021-09-27 02:12:40|18496.91|18376.91|18497.49|18377.49|18498.73|18378.73|18496.91|18376.91|10
1632708770000|2021-09-27 02:12:50|18497.59|18377.59|18497.48|18377.48|18498.35|18378.35|18497.36|18377.36|10
1632708780000|2021-09-27 02:13:00|18497.45|18377.45|18492.62|18372.62|18497.45|18377.45|18492.62|18372.62|10
1632708790000|2021-09-27 02:13:10|18492.49|18372.49|18492.02|18372.02|18493.08|18373.08|18492.02|18372.02|9
1632708800000|2021-09-27 02:13:20|18491.63|18371.63|18490.45|18370.45|18491.85|18371.85|18490.45|18370.45|9
1632708810000|2021-09-27 02:13:30|18490.33|18370.33|18487.32|18367.32|18490.33|18370.33|18487.32|18367.32|10
1632708820000|2021-09-27 02:13:40|18486.53|18366.53|18481.22|18361.22|18486.53|18366.53|18481.22|18361.22|10
1632708830000|2021-09-27 02:13:50|18480.58|18360.58|18478.33|18358.33|18480.58|18360.58|18478.07|18358.07|10
1632708840000|2021-09-27 02:14:00|18478.41|18358.41|18481.4|18361.4|18481.4|18361.4|18478.41|18358.41|10
1632708850000|2021-09-27 02:14:10|18481.23|18361.23|18479.31|18359.31|18481.23|18361.23|18478.9|18358.9|10
1632708860000|2021-09-27 02:14:20|18478.16|18358.16|18475.57|18355.57|18478.16|18358.16|18475.5|18355.5|10
1632708870000|2021-09-27 02:14:30|18475.13|18355.13|18476.84|18356.84|18476.84|18356.84|18474.93|18354.93|10
1632708880000|2021-09-27 02:14:40|18476.55|18356.55|18475.72|18355.72|18476.65|18356.65|18475.72|18355.72|10
1632708890000|2021-09-27 02:14:50|18476.45|18356.45|18476.51|18356.51|18476.65|18356.65|18475.54|18355.54|8
1632708900000|2021-09-27 02:15:00|18476.9|18356.9|18475.44|18355.44|18477.08|18357.08|18475.43|18355.43|10
1632708910000|2021-09-27 02:15:10|18475.18|18355.18|18475.14|18355.14|18475.33|18355.33|18474.56|18354.56|8
1632708920000|2021-09-27 02:15:20|18473.73|18353.73|18474.45|18354.45|18474.92|18354.92|18473.63|18353.63|10
1632708930000|2021-09-27 02:15:30|18473.25|18353.25|18468.09|18348.09|18473.25|18353.25|18468.09|18348.09|9
1632708940000|2021-09-27 02:15:40|18467.92|18347.92|18455.98|18335.98|18467.92|18347.92|18455.98|18335.98|10
1632708950000|2021-09-27 02:15:50|18454.41|18334.41|18444.61|18324.61|18454.41|18334.41|18444.61|18324.61|10
1632708960000|2021-09-27 02:16:00|18444.24|18324.24|18433.82|18313.82|18444.24|18324.24|18433.82|18313.82|10
1632708970000|2021-09-27 02:16:10|18433.14|18313.14|18427.79|18307.79|18433.14|18313.14|18427.79|18307.79|10
1632708980000|2021-09-27 02:16:20|18427.42|18307.42|18428.86|18308.86|18428.86|18308.86|18426.65|18306.65|9
1632708990000|2021-09-27 02:16:30|18430.33|18310.33|18432.33|18312.33|18434.18|18314.18|18430.33|18310.33|10
1632709000000|2021-09-27 02:16:40|18432.37|18312.37|18433.9|18313.9|18433.9|18313.9|18431.62|18311.62|10
1632709010000|2021-09-27 02:16:50|18434|18314|18434.12|18314.12|18435.75|18315.75|18433.31|18313.31|10
1632709020000|2021-09-27 02:17:00|18433.97|18313.97|18434.66|18314.66|18435.09|18315.09|18433.64|18313.64|10
1632709030000|2021-09-27 02:17:10|18434.33|18314.33|18430.09|18310.09|18434.33|18314.33|18430.09|18310.09|10
1632709040000|2021-09-27 02:17:20|18430.08|18310.08|18426.25|18306.25|18430.08|18310.08|18426.25|18306.25|10
1632709050000|2021-09-27 02:17:30|18425.79|18305.79|18423.67|18303.67|18425.79|18305.79|18423.51|18303.51|10
1632709060000|2021-09-27 02:17:40|18423.81|18303.81|18425.17|18305.17|18425.49|18305.49|18423.67|18303.67|10
1632709070000|2021-09-27 02:17:50|18425.48|18305.48|18421.56|18301.56|18425.77|18305.77|18421.56|18301.56|10
1632709080000|2021-09-27 02:18:00|18420.73|18300.73|18419.17|18299.17|18420.73|18300.73|18418.57|18298.57|10
1632709090000|2021-09-27 02:18:10|18419.24|18299.24|18417.74|18297.74|18419.24|18299.24|18417.3|18297.3|10
1632709100000|2021-09-27 02:18:20|18417.92|18297.92|18415.45|18295.45|18418.43|18298.43|18415.45|18295.45|10
1632709110000|2021-09-27 02:18:30|18413.88|18293.88|18407.49|18287.49|18413.88|18293.88|18407.49|18287.49|10
1632709120000|2021-09-27 02:18:40|18406.65|18286.65|18404.73|18284.73|18406.81|18286.81|18404.73|18284.73|10
1632709130000|2021-09-27 02:18:50|18404.97|18284.97|18402.01|18282.01|18404.97|18284.97|18401.32|18281.32|10
1632709140000|2021-09-27 02:19:00|18401.54|18281.54|18400.74|18280.74|18401.68|18281.68|18400.56|18280.56|10
1632709150000|2021-09-27 02:19:10|18400.32|18280.32|18394.45|18274.45|18400.32|18280.32|18394.45|18274.45|10
1632709160000|2021-09-27 02:19:20|18394.02|18274.02|18386.32|18266.32|18394.02|18274.02|18386.32|18266.32|10
1632709170000|2021-09-27 02:19:30|18385.98|18265.98|18387.8|18267.8|18388.02|18268.02|18385.74|18265.74|10
1632709180000|2021-09-27 02:19:40|18387.84|18267.84|18382.21|18262.21|18388.77|18268.77|18382.21|18262.21|10
1632709190000|2021-09-27 02:19:50|18381.51|18261.51|18382.52|18262.52|18382.52|18262.52|18380.04|18260.04|10
1632709200000|2021-09-27 02:20:00|18382.87|18262.87|18384.6|18264.6|18384.97|18264.97|18382.14|18262.14|10
1632709210000|2021-09-27 02:20:10|18384.22|18264.22|18385.74|18265.74|18386.49|18266.49|18384.07|18264.07|10
1632709220000|2021-09-27 02:20:20|18386.08|18266.08|18387.18|18267.18|18387.47|18267.47|18385.97|18265.97|10
1632709230000|2021-09-27 02:20:30|18387.98|18267.98|18392.76|18272.76|18392.76|18272.76|18387.98|18267.98|10
1632709240000|2021-09-27 02:20:40|18393.47|18273.47|18394.53|18274.53|18394.59|18274.59|18393.47|18273.47|10
1632709250000|2021-09-27 02:20:50|18394.23|18274.23|18396.3|18276.3|18396.3|18276.3|18394.23|18274.23|10
1632709260000|2021-09-27 02:21:00|18397.46|18277.46|18399.15|18279.15|18399.15|18279.15|18397.3|18277.3|10
1632709270000|2021-09-27 02:21:10|18399.12|18279.12|18399.19|18279.19|18400.03|18280.03|18399.06|18279.06|10
1632709280000|2021-09-27 02:21:20|18399.1|18279.1|18400.3|18280.3|18401.38|18281.38|18399.1|18279.1|10
1632709290000|2021-09-27 02:21:30|18400.36|18280.36|18399.13|18279.13|18400.36|18280.36|18399.01|18279.01|10
1632709300000|2021-09-27 02:21:40|18398.13|18278.13|18393.26|18273.26|18398.13|18278.13|18393.26|18273.26|9
1632709310000|2021-09-27 02:21:50|18391.7|18271.7|18383.78|18263.78|18391.7|18271.7|18383.78|18263.78|10
1632709320000|2021-09-27 02:22:00|18381.68|18261.68|18377.52|18257.52|18381.68|18261.68|18377.52|18257.52|10
1632709330000|2021-09-27 02:22:10|18377.91|18257.91|18375.61|18255.61|18377.91|18257.91|18375.39|18255.39|10
1632709340000|2021-09-27 02:22:20|18375.25|18255.25|18376.81|18256.81|18377.57|18257.57|18375.01|18255.01|10
1632709350000|2021-09-27 02:22:30|18377.39|18257.39|18377.55|18257.55|18377.71|18257.71|18377.1|18257.1|9
1632709360000|2021-09-27 02:22:40|18377.76|18257.76|18378.45|18258.45|18378.84|18258.84|18377.76|18257.76|10
1632709370000|2021-09-27 02:22:50|18378.46|18258.46|18379.53|18259.53|18379.76|18259.76|18378.2|18258.2|10
1632709380000|2021-09-27 02:23:00|18379.6|18259.6|18380.12|18260.12|18380.12|18260.12|18379.31|18259.31|10
1632709390000|2021-09-27 02:23:10|18380.42|18260.42|18383.03|18263.03|18383.03|18263.03|18380.42|18260.42|10
1632709400000|2021-09-27 02:23:20|18383.02|18263.02|18384.17|18264.17|18384.17|18264.17|18382.43|18262.43|10
1632709410000|2021-09-27 02:23:30|18384.24|18264.24|18384.81|18264.81|18384.88|18264.88|18384.17|18264.17|10
1632709420000|2021-09-27 02:23:40|18384.96|18264.96|18382.28|18262.28|18386.79|18266.79|18382.28|18262.28|10
1632709430000|2021-09-27 02:23:50|18382.36|18262.36|18381.1|18261.1|18382.46|18262.46|18381.1|18261.1|9
1632709440000|2021-09-27 02:24:00|18381.44|18261.44|18376.83|18256.83|18381.86|18261.86|18376.83|18256.83|10
1632709450000|2021-09-27 02:24:10|18376.66|18256.66|18376|18256|18376.66|18256.66|18375.99|18255.99|9
1632709460000|2021-09-27 02:24:20|18375|18255|18374.88|18254.88|18376.28|18256.28|18374.88|18254.88|10
1632709470000|2021-09-27 02:24:30|18375|18255|18374.86|18254.86|18375.55|18255.55|18374.67|18254.67|10
1632709480000|2021-09-27 02:24:40|18374.98|18254.98|18376.76|18256.76|18376.76|18256.76|18374.98|18254.98|10
1632709490000|2021-09-27 02:24:50|18377.2|18257.2|18375.72|18255.72|18377.84|18257.84|18375.72|18255.72|10
1632709500000|2021-09-27 02:25:00|18375.34|18255.34|18371.87|18251.87|18375.34|18255.34|18371.87|18251.87|10
1632709510000|2021-09-27 02:25:10|18372.01|18252.01|18370.06|18250.06|18372.91|18252.91|18370.03|18250.03|10
1632709520000|2021-09-27 02:25:20|18369.49|18249.49|18366.45|18246.45|18369.49|18249.49|18366.36|18246.36|10
1632709530000|2021-09-27 02:25:30|18366.52|18246.52|18365.49|18245.49|18366.52|18246.52|18365.03|18245.03|10
1632709540000|2021-09-27 02:25:40|18365.38|18245.38|18364.74|18244.74|18365.38|18245.38|18364.64|18244.64|10
1632709550000|2021-09-27 02:25:50|18364.63|18244.63|18365.34|18245.34|18365.84|18245.84|18364.46|18244.46|10
1632709560000|2021-09-27 02:26:00|18364.97|18244.97|18364.44|18244.44|18365|18245|18363.65|18243.65|9
1632709570000|2021-09-27 02:26:10|18364.3|18244.3|18365.9|18245.9|18365.9|18245.9|18364.25|18244.25|9
1632709580000|2021-09-27 02:26:20|18366.84|18246.84|18367.85|18247.85|18368.1|18248.1|18366.56|18246.56|10
1632709590000|2021-09-27 02:26:30|18368.08|18248.08|18368.82|18248.82|18368.82|18248.82|18368.07|18248.07|10
1632709600000|2021-09-27 02:26:40|18368.59|18248.59|18371.06|18251.06|18371.13|18251.13|18368.59|18248.59|8
1632709610000|2021-09-27 02:26:50|18371.13|18251.13|18372.87|18252.87|18373.07|18253.07|18371.13|18251.13|10
1632709620000|2021-09-27 02:27:00|18373.36|18253.36|18373.46|18253.46|18373.96|18253.96|18372.97|18252.97|10
1632709630000|2021-09-27 02:27:10|18374.2|18254.2|18374.34|18254.34|18375.12|18255.12|18374.2|18254.2|10
1632709640000|2021-09-27 02:27:20|18373.38|18253.38|18370.17|18250.17|18373.38|18253.38|18370.17|18250.17|10
1632709650000|2021-09-27 02:27:30|18369.31|18249.31|18368.92|18248.92|18369.43|18249.43|18368.88|18248.88|10
1632709660000|2021-09-27 02:27:40|18369.28|18249.28|18369.61|18249.61|18370.52|18250.52|18369.28|18249.28|10
1632709670000|2021-09-27 02:27:50|18369.7|18249.7|18372.47|18252.47|18372.49|18252.49|18369.7|18249.7|9
1632709680000|2021-09-27 02:28:00|18372.7|18252.7|18373.75|18253.75|18373.75|18253.75|18372.69|18252.69|10
1632709690000|2021-09-27 02:28:10|18374|18254|18375.44|18255.44|18376.39|18256.39|18374|18254|10
1632709700000|2021-09-27 02:28:20|18374.21|18254.21|18370.32|18250.32|18374.21|18254.21|18370.27|18250.27|10
1632709710000|2021-09-27 02:28:30|18370.92|18250.92|18374.35|18254.35|18374.35|18254.35|18370.92|18250.92|10
1632709720000|2021-09-27 02:28:40|18381.81|18261.81|18390.55|18270.55|18391.29|18271.29|18381.81|18261.81|10
1632709730000|2021-09-27 02:28:50|18393.29|18273.29|18404.97|18284.97|18405.31|18285.31|18393.29|18273.29|10
1632709740000|2021-09-27 02:29:00|18406.23|18286.23|18410.9|18290.9|18410.9|18290.9|18406.23|18286.23|10
1632709750000|2021-09-27 02:29:10|18412.34|18292.34|18416.35|18296.35|18416.38|18296.38|18411.74|18291.74|9
1632709760000|2021-09-27 02:29:20|18416.96|18296.96|18413.03|18293.03|18416.96|18296.96|18413.03|18293.03|10
1632709770000|2021-09-27 02:29:30|18412.86|18292.86|18410.34|18290.34|18412.86|18292.86|18409.15|18289.15|10
1632709780000|2021-09-27 02:29:40|18409.59|18289.59|18404.99|18284.99|18409.59|18289.59|18404.99|18284.99|9
1632709790000|2021-09-27 02:29:50|18403.16|18283.16|18397.06|18277.06|18403.16|18283.16|18397.06|18277.06|10
1632709800000|2021-09-27 02:30:00|18397.09|18277.09|18396.5|18276.5|18397.48|18277.48|18396.5|18276.5|9
1632709810000|2021-09-27 02:30:10|18396.39|18276.39|18393.68|18273.68|18396.49|18276.49|18393.68|18273.68|10
1632709820000|2021-09-27 02:30:20|18393.32|18273.32|18390.33|18270.33|18393.32|18273.32|18390.08|18270.08|8
1632709830000|2021-09-27 02:30:30|18390.3|18270.3|18391.89|18271.89|18391.89|18271.89|18389.04|18269.04|10
1632709840000|2021-09-27 02:30:40|18391.93|18271.93|18395.04|18275.04|18395.88|18275.88|18391.93|18271.93|10
1632709850000|2021-09-27 02:30:50|18395.18|18275.18|18401.07|18281.07|18401.07|18281.07|18394.85|18274.85|10
1632709860000|2021-09-27 02:31:00|18401.73|18281.73|18405.58|18285.58|18405.77|18285.77|18401.73|18281.73|10
1632709870000|2021-09-27 02:31:10|18406.78|18286.78|18410.7|18290.7|18410.82|18290.82|18406.78|18286.78|10
1632709880000|2021-09-27 02:31:20|18413.18|18293.18|18415.04|18295.04|18415.04|18295.04|18413.18|18293.18|10
1632709890000|2021-09-27 02:31:30|18415.45|18295.45|18417.44|18297.44|18417.44|18297.44|18415.45|18295.45|9
1632709900000|2021-09-27 02:31:40|18419.02|18299.02|18426.13|18306.13|18426.13|18306.13|18418.99|18298.99|10
1632709910000|2021-09-27 02:31:50|18425.71|18305.71|18424.76|18304.76|18426.16|18306.16|18424.74|18304.74|10
1632709920000|2021-09-27 02:32:00|18424.7|18304.7|18422.69|18302.69|18424.7|18304.7|18422.35|18302.35|9
1632709930000|2021-09-27 02:32:10|18422.93|18302.93|18423.58|18303.58|18424.06|18304.06|18421.97|18301.97|10
1632709940000|2021-09-27 02:32:20|18424.02|18304.02|18426.24|18306.24|18426.44|18306.44|18424.02|18304.02|9
1632709950000|2021-09-27 02:32:30|18426.16|18306.16|18427.19|18307.19|18427.79|18307.79|18426.16|18306.16|10
1632709960000|2021-09-27 02:32:40|18428.34|18308.34|18428.1|18308.1|18428.4|18308.4|18427.87|18307.87|9
1632709970000|2021-09-27 02:32:50|18428.01|18308.01|18426.21|18306.21|18428.01|18308.01|18426.04|18306.04|10
1632709980000|2021-09-27 02:33:00|18426.46|18306.46|18429.42|18309.42|18429.42|18309.42|18426.44|18306.44|9
1632709990000|2021-09-27 02:33:10|18430|18310|18432.21|18312.21|18432.21|18312.21|18430|18310|10
1632710000000|2021-09-27 02:33:20|18432.71|18312.71|18435.06|18315.06|18435.06|18315.06|18432.71|18312.71|10
1632710010000|2021-09-27 02:33:30|18436.19|18316.19|18437.03|18317.03|18437.21|18317.21|18436.19|18316.19|10
1632710020000|2021-09-27 02:33:40|18436.64|18316.64|18437.63|18317.63|18439.07|18319.07|18436.64|18316.64|10
1632710030000|2021-09-27 02:33:50|18438.24|18318.24|18436.55|18316.55|18438.87|18318.87|18436.24|18316.24|10
1632710040000|2021-09-27 02:34:00|18436.24|18316.24|18434.22|18314.22|18436.29|18316.29|18434.22|18314.22|10
1632710050000|2021-09-27 02:34:10|18434.6|18314.6|18430.53|18310.53|18434.6|18314.6|18430.08|18310.08|10
1632710060000|2021-09-27 02:34:20|18429.19|18309.19|18425.49|18305.49|18429.19|18309.19|18425.49|18305.49|10
1632710070000|2021-09-27 02:34:30|18425.23|18305.23|18422.17|18302.17|18425.23|18305.23|18422.17|18302.17|10
1632710080000|2021-09-27 02:34:40|18422.98|18302.98|18419.74|18299.74|18423.25|18303.25|18419.74|18299.74|10
1632710090000|2021-09-27 02:34:50|18419.19|18299.19|18417.18|18297.18|18419.19|18299.19|18417.18|18297.18|10
1632710100000|2021-09-27 02:35:00|18417.01|18297.01|18414.62|18294.62|18417.01|18297.01|18413.9|18293.9|9
1632710110000|2021-09-27 02:35:10|18414.48|18294.48|18412.65|18292.65|18414.48|18294.48|18412.28|18292.28|10
1632710120000|2021-09-27 02:35:20|18412.84|18292.84|18414.3|18294.3|18414.3|18294.3|18412.84|18292.84|9
1632710130000|2021-09-27 02:35:30|18414.65|18294.65|18413.08|18293.08|18414.94|18294.94|18413.08|18293.08|9
1632710140000|2021-09-27 02:35:40|18413.02|18293.02|18417.81|18297.81|18417.81|18297.81|18412.49|18292.49|10
1632710150000|2021-09-27 02:35:50|18418.35|18298.35|18422.07|18302.07|18422.07|18302.07|18418.35|18298.35|10
1632710160000|2021-09-27 02:36:00|18422.25|18302.25|18422.08|18302.08|18423.81|18303.81|18421.71|18301.71|9
1632710170000|2021-09-27 02:36:10|18422.06|18302.06|18422.88|18302.88|18424.28|18304.28|18421.99|18301.99|10
1632710180000|2021-09-27 02:36:20|18423.81|18303.81|18424.47|18304.47|18424.84|18304.84|18423.81|18303.81|10
1632710190000|2021-09-27 02:36:30|18424.78|18304.78|18425.8|18305.8|18425.8|18305.8|18422.16|18302.16|10
1632710200000|2021-09-27 02:36:40|18425.89|18305.89|18428.39|18308.39|18428.39|18308.39|18425.89|18305.89|10
1632710210000|2021-09-27 02:36:50|18428.35|18308.35|18427.31|18307.31|18428.35|18308.35|18427.31|18307.31|10
1632710220000|2021-09-27 02:37:00|18427.59|18307.59|18428.85|18308.85|18428.85|18308.85|18427.51|18307.51|8
1632710230000|2021-09-27 02:37:10|18428.94|18308.94|18425.74|18305.74|18429.64|18309.64|18425.74|18305.74|10
1632710240000|2021-09-27 02:37:20|18424.45|18304.45|18424.57|18304.57|18425.13|18305.13|18423.88|18303.88|10
1632710250000|2021-09-27 02:37:30|18424.67|18304.67|18424.24|18304.24|18424.77|18304.77|18422.93|18302.93|10
1632710260000|2021-09-27 02:37:40|18423.78|18303.78|18421.68|18301.68|18423.78|18303.78|18421.39|18301.39|10
1632710270000|2021-09-27 02:37:50|18421.67|18301.67|18422.88|18302.88|18423.14|18303.14|18421.67|18301.67|10
1632710280000|2021-09-27 02:38:00|18422.79|18302.79|18421.51|18301.51|18423.98|18303.98|18421.51|18301.51|10
1632710290000|2021-09-27 02:38:10|18420.61|18300.61|18417.3|18297.3|18420.61|18300.61|18417.3|18297.3|10
1632710300000|2021-09-27 02:38:20|18416.64|18296.64|18418.43|18298.43|18418.43|18298.43|18415.95|18295.95|10
1632710310000|2021-09-27 02:38:30|18418.11|18298.11|18417.56|18297.56|18418.11|18298.11|18417.01|18297.01|10
1632710320000|2021-09-27 02:38:40|18416.6|18296.6|18415.78|18295.78|18416.68|18296.68|18415.71|18295.71|10
1632710330000|2021-09-27 02:38:50|18416.11|18296.11|18413.1|18293.1|18416.22|18296.22|18412.93|18292.93|10
1632710340000|2021-09-27 02:39:00|18413.12|18293.12|18414.16|18294.16|18414.16|18294.16|18413.07|18293.07|10
1632710350000|2021-09-27 02:39:10|18414.36|18294.36|18409.64|18289.64|18414.36|18294.36|18409.64|18289.64|9
1632710360000|2021-09-27 02:39:20|18409.45|18289.45|18413.68|18293.68|18413.68|18293.68|18409.45|18289.45|10
1632710370000|2021-09-27 02:39:30|18414.51|18294.51|18416.28|18296.28|18416.45|18296.45|18414.51|18294.51|10
1632710380000|2021-09-27 02:39:40|18415.93|18295.93|18417.25|18297.25|18417.27|18297.27|18414.92|18294.92|10
1632710390000|2021-09-27 02:39:50|18417.32|18297.32|18412.46|18292.46|18417.32|18297.32|18411.97|18291.97|10
1632710400000|2021-09-27 02:40:00|18411.55|18291.55|18412.2|18292.2|18412.2|18292.2|18410.79|18290.79|9
1632710410000|2021-09-27 02:40:10|18412.04|18292.04|18414.36|18294.36|18414.62|18294.62|18412.04|18292.04|9
1632710420000|2021-09-27 02:40:20|18414.41|18294.41|18413.32|18293.32|18415.42|18295.42|18412.96|18292.96|10
1632710430000|2021-09-27 02:40:30|18413.37|18293.37|18410.26|18290.26|18413.37|18293.37|18410.26|18290.26|9
1632710440000|2021-09-27 02:40:40|18409.87|18289.87|18408.01|18288.01|18409.87|18289.87|18407.46|18287.46|10
1632710450000|2021-09-27 02:40:50|18408.7|18288.7|18410.04|18290.04|18410.04|18290.04|18408.7|18288.7|9
1632710460000|2021-09-27 02:41:00|18410.22|18290.22|18413.79|18293.79|18413.79|18293.79|18410.22|18290.22|9
1632710470000|2021-09-27 02:41:10|18413.92|18293.92|18414.7|18294.7|18414.84|18294.84|18413.92|18293.92|9
1632710480000|2021-09-27 02:41:20|18414.68|18294.68|18433.05|18313.05|18433.54|18313.54|18414.28|18294.28|8
1632710490000|2021-09-27 02:41:30|18432.9|18312.9|18433.43|18313.43|18435.11|18315.11|18432.9|18312.9|10
1632710500000|2021-09-27 02:41:40|18434.62|18314.62|18432.85|18312.85|18435.15|18315.15|18432.85|18312.85|10
1632710510000|2021-09-27 02:41:50|18433.44|18313.44|18431.61|18311.61|18433.56|18313.56|18431.42|18311.42|10
1632710520000|2021-09-27 02:42:00|18431.71|18311.71|18427.54|18307.54|18431.71|18311.71|18427.54|18307.54|10
1632710530000|2021-09-27 02:42:10|18427.47|18307.47|18423.14|18303.14|18427.47|18307.47|18423.14|18303.14|10
1632710540000|2021-09-27 02:42:20|18421.5|18301.5|18420.33|18300.33|18421.5|18301.5|18420.33|18300.33|9
1632710550000|2021-09-27 02:42:30|18420.39|18300.39|18420.74|18300.74|18420.74|18300.74|18420|18300|8
1632710560000|2021-09-27 02:42:40|18420.67|18300.67|18418.61|18298.61|18420.68|18300.68|18418.61|18298.61|9
1632710570000|2021-09-27 02:42:50|18417.57|18297.57|18414.7|18294.7|18417.69|18297.69|18414.7|18294.7|10
1632710580000|2021-09-27 02:43:00|18413.17|18293.17|18409.63|18289.63|18413.17|18293.17|18409.63|18289.63|9
1632710590000|2021-09-27 02:43:10|18408.11|18288.11|18407.2|18287.2|18408.11|18288.11|18406.39|18286.39|10
1632710600000|2021-09-27 02:43:20|18407.43|18287.43|18407.88|18287.88|18407.88|18287.88|18405.65|18285.65|10
1632710610000|2021-09-27 02:43:30|18407.74|18287.74|18409.22|18289.22|18409.47|18289.47|18407.74|18287.74|9
1632710620000|2021-09-27 02:43:40|18408.95|18288.95|18410.88|18290.88|18411.15|18291.15|18408.95|18288.95|9
1632710630000|2021-09-27 02:43:50|18410.42|18290.42|18414.69|18294.69|18414.69|18294.69|18410.24|18290.24|9
1632710640000|2021-09-27 02:44:00|18415.62|18295.62|18418.35|18298.35|18418.67|18298.67|18415.62|18295.62|10
1632710650000|2021-09-27 02:44:10|18418.34|18298.34|18417.76|18297.76|18418.6|18298.6|18417.52|18297.52|9
1632710660000|2021-09-27 02:44:20|18418.1|18298.1|18416.18|18296.18|18418.17|18298.17|18416.07|18296.07|10
1632710670000|2021-09-27 02:44:30|18416.22|18296.22|18414.53|18294.53|18416.33|18296.33|18414.22|18294.22|10
1632710680000|2021-09-27 02:44:40|18415.12|18295.12|18415.05|18295.05|18415.6|18295.6|18415.05|18295.05|10
1632710690000|2021-09-27 02:44:50|18415.32|18295.32|18413.65|18293.65|18415.7|18295.7|18413.65|18293.65|9
1632710700000|2021-09-27 02:45:00|18413.24|18293.24|18413.08|18293.08|18413.24|18293.24|18412.46|18292.46|10
1632710710000|2021-09-27 02:45:10|18413.22|18293.22|18413.21|18293.21|18413.37|18293.37|18412.88|18292.88|9
1632710720000|2021-09-27 02:45:20|18413.44|18293.44|18412.86|18292.86|18413.75|18293.75|18412.76|18292.76|10
1632710730000|2021-09-27 02:45:30|18412.76|18292.76|18414.69|18294.69|18414.69|18294.69|18412.66|18292.66|9
1632710740000|2021-09-27 02:45:40|18414.83|18294.83|18415.08|18295.08|18415.45|18295.45|18414.75|18294.75|10
1632710750000|2021-09-27 02:45:50|18415.37|18295.37|18415.3|18295.3|18415.4|18295.4|18414.84|18294.84|9
1632710760000|2021-09-27 02:46:00|18415.42|18295.42|18416.49|18296.49|18416.59|18296.59|18415.42|18295.42|10
1632710770000|2021-09-27 02:46:10|18417.64|18297.64|18419.91|18299.91|18419.91|18299.91|18417.64|18297.64|10
1632710780000|2021-09-27 02:46:20|18420.44|18300.44|18421.58|18301.58|18422.65|18302.65|18420.44|18300.44|9
1632710790000|2021-09-27 02:46:30|18420.78|18300.78|18417.98|18297.98|18420.78|18300.78|18417.98|18297.98|10
1632710800000|2021-09-27 02:46:40|18417.91|18297.91|18418.69|18298.69|18418.69|18298.69|18417.61|18297.61|9
1632710810000|2021-09-27 02:46:50|18418.6|18298.6|18418.45|18298.45|18418.8|18298.8|18418.13|18298.13|9
1632710820000|2021-09-27 02:47:00|18418.54|18298.54|18414.47|18294.47|18418.54|18298.54|18414.36|18294.36|10
1632710830000|2021-09-27 02:47:10|18413.95|18293.95|18410.02|18290.02|18413.95|18293.95|18410.02|18290.02|9
1632710840000|2021-09-27 02:47:20|18409.84|18289.84|18408.13|18288.13|18409.84|18289.84|18408.13|18288.13|9
1632710850000|2021-09-27 02:47:30|18407.78|18287.78|18403.78|18283.78|18408.12|18288.12|18403.78|18283.78|10
1632710860000|2021-09-27 02:47:40|18402.39|18282.39|18400.32|18280.32|18402.39|18282.39|18400.32|18280.32|9
1632710870000|2021-09-27 02:47:50|18400.25|18280.25|18390.96|18270.96|18400.25|18280.25|18390.96|18270.96|10
1632710880000|2021-09-27 02:48:00|18389.29|18269.29|18385.22|18265.22|18389.29|18269.29|18385.22|18265.22|10
1632710890000|2021-09-27 02:48:10|18384.84|18264.84|18377.33|18257.33|18384.84|18264.84|18377.33|18257.33|10
1632710900000|2021-09-27 02:48:20|18378.22|18258.22|18368.35|18248.35|18378.22|18258.22|18368.35|18248.35|10
1632710910000|2021-09-27 02:48:30|18368.14|18248.14|18364.84|18244.84|18368.14|18248.14|18364.84|18244.84|10
1632710920000|2021-09-27 02:48:40|18365.11|18245.11|18357.12|18237.12|18365.55|18245.55|18357.12|18237.12|10
1632710930000|2021-09-27 02:48:50|18355.89|18235.89|18355.43|18235.43|18355.89|18235.89|18354.67|18234.67|10
1632710940000|2021-09-27 02:49:00|18355.4|18235.4|18348.8|18228.8|18355.4|18235.4|18348.8|18228.8|10
1632710950000|2021-09-27 02:49:10|18348.22|18228.22|18341.19|18221.19|18348.22|18228.22|18341.19|18221.19|10
1632710960000|2021-09-27 02:49:20|18341.25|18221.25|18339.71|18219.71|18341.74|18221.74|18339.71|18219.71|10
1632710970000|2021-09-27 02:49:30|18339.62|18219.62|18338.07|18218.07|18339.71|18219.71|18337.74|18217.74|9
1632710980000|2021-09-27 02:49:40|18337.2|18217.2|18335.56|18215.56|18337.2|18217.2|18335.56|18215.56|10
1632710990000|2021-09-27 02:49:50|18334.92|18214.92|18336.86|18216.86|18336.86|18216.86|18334.92|18214.92|10
1632711000000|2021-09-27 02:50:00|18337.45|18217.45|18340.59|18220.59|18340.59|18220.59|18337.45|18217.45|10
1632711010000|2021-09-27 02:50:10|18341.64|18221.64|18343.69|18223.69|18344.16|18224.16|18341.64|18221.64|10
1632711020000|2021-09-27 02:50:20|18343.34|18223.34|18346.68|18226.68|18346.68|18226.68|18343.34|18223.34|9
1632711030000|2021-09-27 02:50:30|18347.53|18227.53|18356.17|18236.17|18356.17|18236.17|18347.53|18227.53|10
1632711040000|2021-09-27 02:50:40|18356.92|18236.92|18371.1|18251.1|18371.3|18251.3|18356.92|18236.92|10
1632711050000|2021-09-27 02:50:50|18372.18|18252.18|18379.39|18259.39|18379.7|18259.7|18372.18|18252.18|9
1632711060000|2021-09-27 02:51:00|18379.52|18259.52|18381.42|18261.42|18381.42|18261.42|18379.52|18259.52|10
1632711070000|2021-09-27 02:51:10|18382.64|18262.64|18385.31|18265.31|18385.48|18265.48|18382.64|18262.64|10
1632711080000|2021-09-27 02:51:20|18385.78|18265.78|18385.72|18265.72|18386.53|18266.53|18385.11|18265.11|10
1632711090000|2021-09-27 02:51:30|18385.67|18265.67|18387.22|18267.22|18387.34|18267.34|18385.67|18265.67|10
1632711100000|2021-09-27 02:51:40|18389.04|18269.04|18391.69|18271.69|18391.69|18271.69|18388.96|18268.96|9
1632711110000|2021-09-27 02:51:50|18392.34|18272.34|18391.87|18271.87|18393.55|18273.55|18391.87|18271.87|10
1632711120000|2021-09-27 02:52:00|18391.38|18271.38|18387.1|18267.1|18391.38|18271.38|18386.77|18266.77|10
1632711130000|2021-09-27 02:52:10|18386.62|18266.62|18386.19|18266.19|18386.62|18266.62|18385.13|18265.13|10
1632711140000|2021-09-27 02:52:20|18386.03|18266.03|18386.89|18266.89|18387.09|18267.09|18384.85|18264.85|10
1632711150000|2021-09-27 02:52:30|18387.41|18267.41|18387|18267|18388.13|18268.13|18387|18267|9
1632711160000|2021-09-27 02:52:40|18387.79|18267.79|18388.14|18268.14|18388.14|18268.14|18386.12|18266.12|10
1632711170000|2021-09-27 02:52:50|18387.61|18267.61|18383.26|18263.26|18387.61|18267.61|18383.26|18263.26|10
1632711180000|2021-09-27 02:53:00|18383.35|18263.35|18382.99|18262.99|18383.35|18263.35|18382.12|18262.12|10
1632711190000|2021-09-27 02:53:10|18382.89|18262.89|18386.45|18266.45|18386.45|18266.45|18382.89|18262.89|10
1632711200000|2021-09-27 02:53:20|18386.39|18266.39|18386.82|18266.82|18386.82|18266.82|18386.27|18266.27|8
1632711210000|2021-09-27 02:53:30|18386.61|18266.61|18392.84|18272.84|18392.84|18272.84|18385.66|18265.66|9
1632711220000|2021-09-27 02:53:40|18394.83|18274.83|18397|18277|18397.74|18277.74|18394.83|18274.83|10
1632711230000|2021-09-27 02:53:50|18396.99|18276.99|18396.27|18276.27|18396.99|18276.99|18396.27|18276.27|10
1632711240000|2021-09-27 02:54:00|18396.55|18276.55|18402.96|18282.96|18402.96|18282.96|18396.55|18276.55|10
1632711250000|2021-09-27 02:54:10|18404.17|18284.17|18418.49|18298.49|18418.49|18298.49|18404.17|18284.17|10
1632711260000|2021-09-27 02:54:20|18418.6|18298.6|18422.83|18302.83|18423.45|18303.45|18418.6|18298.6|10
1632711270000|2021-09-27 02:54:30|18424.34|18304.34|18427.69|18307.69|18427.93|18307.93|18424|18304|10
1632711280000|2021-09-27 02:54:40|18426.85|18306.85|18427.71|18307.71|18427.96|18307.96|18426.64|18306.64|10
1632711290000|2021-09-27 02:54:50|18427.68|18307.68|18432.4|18312.4|18432.4|18312.4|18426.37|18306.37|10
1632711300000|2021-09-27 02:55:00|18432.56|18312.56|18439.6|18319.6|18440.51|18320.51|18432.56|18312.56|10
1632711310000|2021-09-27 02:55:10|18439.4|18319.4|18436.08|18316.08|18439.84|18319.84|18436|18316|10
1632711320000|2021-09-27 02:55:20|18435.69|18315.69|18431.78|18311.78|18435.69|18315.69|18431.78|18311.78|10
1632711330000|2021-09-27 02:55:30|18431.81|18311.81|18429.22|18309.22|18431.81|18311.81|18428.61|18308.61|10
1632711340000|2021-09-27 02:55:40|18427.85|18307.85|18423.69|18303.69|18427.85|18307.85|18423.69|18303.69|10
1632711350000|2021-09-27 02:55:50|18423.83|18303.83|18424.42|18304.42|18424.42|18304.42|18422.86|18302.86|10
1632711360000|2021-09-27 02:56:00|18424.44|18304.44|18422.66|18302.66|18424.44|18304.44|18422.46|18302.46|10
1632711370000|2021-09-27 02:56:10|18422.8|18302.8|18422.76|18302.76|18423.85|18303.85|18422.76|18302.76|10
1632711380000|2021-09-27 02:56:20|18422.49|18302.49|18423.12|18303.12|18423.12|18303.12|18421.36|18301.36|10
1632711390000|2021-09-27 02:56:30|18423.37|18303.37|18425.88|18305.88|18426.14|18306.14|18423.37|18303.37|10
1632711400000|2021-09-27 02:56:40|18425.46|18305.46|18425.55|18305.55|18425.55|18305.55|18424.82|18304.82|10
1632711410000|2021-09-27 02:56:50|18426.5|18306.5|18427.69|18307.69|18427.83|18307.83|18426.5|18306.5|10
1632711420000|2021-09-27 02:57:00|18427.65|18307.65|18425.59|18305.59|18427.67|18307.67|18425.59|18305.59|9
1632711430000|2021-09-27 02:57:10|18425.55|18305.55|18427.42|18307.42|18427.42|18307.42|18424.79|18304.79|9
1632711440000|2021-09-27 02:57:20|18427.74|18307.74|18428.88|18308.88|18429.29|18309.29|18427.59|18307.59|10
1632711450000|2021-09-27 02:57:30|18428.55|18308.55|18431.23|18311.23|18431.53|18311.53|18428.55|18308.55|10
1632711460000|2021-09-27 02:57:40|18431.91|18311.91|18431.08|18311.08|18432.15|18312.15|18430.23|18310.23|10
1632711470000|2021-09-27 02:57:50|18431.1|18311.1|18432.04|18312.04|18432.26|18312.26|18431.08|18311.08|9
1632711480000|2021-09-27 02:58:00|18431.45|18311.45|18431.99|18311.99|18431.99|18311.99|18431.45|18311.45|8
1632711490000|2021-09-27 02:58:10|18431.93|18311.93|18430.31|18310.31|18431.93|18311.93|18430.28|18310.28|9
1632711500000|2021-09-27 02:58:20|18429.87|18309.87|18430.54|18310.54|18430.54|18310.54|18429.14|18309.14|9
1632711510000|2021-09-27 02:58:30|18431.52|18311.52|18429.08|18309.08|18432.36|18312.36|18429.07|18309.07|10
1632711520000|2021-09-27 02:58:40|18427.73|18307.73|18426.32|18306.32|18428.17|18308.17|18426.32|18306.32|10
1632711530000|2021-09-27 02:58:50|18426.23|18306.23|18424.03|18304.03|18426.23|18306.23|18423.91|18303.91|10
1632711540000|2021-09-27 02:59:00|18423.41|18303.41|18425.08|18305.08|18425.34|18305.34|18423.36|18303.36|9
1632711550000|2021-09-27 02:59:10|18425.68|18305.68|18426.46|18306.46|18426.46|18306.46|18425.68|18305.68|10
1632711560000|2021-09-27 02:59:20|18426.5|18306.5|18427.66|18307.66|18427.66|18307.66|18426.15|18306.15|9
1632711570000|2021-09-27 02:59:30|18427.5|18307.5|18426.4|18306.4|18427.59|18307.59|18426.4|18306.4|9
1632711580000|2021-09-27 02:59:40|18426.25|18306.25|18422.82|18302.82|18426.25|18306.25|18422.82|18302.82|10
1632711590000|2021-09-27 02:59:50|18422.75|18302.75|18426.44|18306.44|18426.44|18306.44|18422.75|18302.75|10
1632711600000|2021-09-27 03:00:00|18426.95|18306.95|18429.96|18309.96|18430.33|18310.33|18426.75|18306.75|10
1632711610000|2021-09-27 03:00:10|18431.15|18311.15|18442.68|18322.68|18442.68|18322.68|18431.15|18311.15|10
1632711620000|2021-09-27 03:00:20|18442.99|18322.99|18445.79|18325.79|18445.89|18325.89|18442.99|18322.99|10
1632711630000|2021-09-27 03:00:30|18445.46|18325.46|18444.75|18324.75|18446.32|18326.32|18444.52|18324.52|10
1632711640000|2021-09-27 03:00:40|18445.91|18325.91|18446.33|18326.33|18447.71|18327.71|18445.91|18325.91|9
1632711650000|2021-09-27 03:00:50|18446.25|18326.25|18446.19|18326.19|18447.19|18327.19|18446.19|18326.19|10
1632711660000|2021-09-27 03:01:00|18444.25|18324.25|18440.46|18320.46|18444.25|18324.25|18440.26|18320.26|8
1632711670000|2021-09-27 03:01:10|18439.23|18319.23|18432.59|18312.59|18439.23|18319.23|18432.59|18312.59|10
1632711680000|2021-09-27 03:01:20|18432.06|18312.06|18426.41|18306.41|18432.06|18312.06|18426.41|18306.41|9
1632711690000|2021-09-27 03:01:30|18426.04|18306.04|18424.73|18304.73|18426.04|18306.04|18424.73|18304.73|10
1632711700000|2021-09-27 03:01:40|18424.39|18304.39|18419.26|18299.26|18424.39|18304.39|18419.26|18299.26|10
1632711710000|2021-09-27 03:01:50|18419.21|18299.21|18416.07|18296.07|18419.21|18299.21|18416.07|18296.07|9
1632711720000|2021-09-27 03:02:00|18416.34|18296.34|18414.01|18294.01|18416.34|18296.34|18413.27|18293.27|10
1632711730000|2021-09-27 03:02:10|18413.69|18293.69|18422.63|18302.63|18422.97|18302.97|18413.69|18293.69|10
1632711740000|2021-09-27 03:02:20|18422.52|18302.52|18425.89|18305.89|18425.89|18305.89|18422.44|18302.44|10
1632711750000|2021-09-27 03:02:30|18426.3|18306.3|18435.86|18315.86|18435.86|18315.86|18426.3|18306.3|10
1632711760000|2021-09-27 03:02:40|18436.19|18316.19|18438|18318|18438.49|18318.49|18436.19|18316.19|10
1632711770000|2021-09-27 03:02:50|18438.12|18318.12|18440.33|18320.33|18440.48|18320.48|18438.08|18318.08|10
1632711780000|2021-09-27 03:03:00|18440.36|18320.36|18443.45|18323.45|18443.45|18323.45|18440.26|18320.26|10
1632711790000|2021-09-27 03:03:10|18443.52|18323.52|18442.73|18322.73|18443.52|18323.52|18442.73|18322.73|9
1632711800000|2021-09-27 03:03:20|18442.5|18322.5|18442.68|18322.68|18442.92|18322.92|18441.88|18321.88|10
1632711810000|2021-09-27 03:03:30|18442.61|18322.61|18444.2|18324.2|18444.95|18324.95|18442.61|18322.61|10
1632711820000|2021-09-27 03:03:40|18444.56|18324.56|18444.7|18324.7|18445.06|18325.06|18444.56|18324.56|10
1632711830000|2021-09-27 03:03:50|18444.72|18324.72|18445.39|18325.39|18445.83|18325.83|18444.72|18324.72|9
1632711840000|2021-09-27 03:04:00|18445.79|18325.79|18447.42|18327.42|18447.82|18327.82|18445.46|18325.46|10
1632711850000|2021-09-27 03:04:10|18447.67|18327.67|18449.36|18329.36|18449.63|18329.63|18447.67|18327.67|10
1632711860000|2021-09-27 03:04:20|18449.24|18329.24|18447.79|18327.79|18449.28|18329.28|18447.79|18327.79|10
1632711870000|2021-09-27 03:04:30|18447.77|18327.77|18445.42|18325.42|18447.97|18327.97|18445.42|18325.42|8
1632711880000|2021-09-27 03:04:40|18446.17|18326.17|18447.53|18327.53|18447.87|18327.87|18446.17|18326.17|10
1632711890000|2021-09-27 03:04:50|18447.34|18327.34|18444.02|18324.02|18447.43|18327.43|18444.02|18324.02|10
1632711900000|2021-09-27 03:05:00|18445.15|18325.15|18445.44|18325.44|18445.44|18325.44|18444.82|18324.82|10
1632711910000|2021-09-27 03:05:10|18445.42|18325.42|18442.01|18322.01|18445.42|18325.42|18442.01|18322.01|9
1632711920000|2021-09-27 03:05:20|18442.03|18322.03|18441.13|18321.13|18442.07|18322.07|18440.8|18320.8|10
1632711930000|2021-09-27 03:05:30|18441.16|18321.16|18439.89|18319.89|18441.2|18321.2|18439.89|18319.89|8
1632711940000|2021-09-27 03:05:40|18440.05|18320.05|18441.88|18321.88|18442.04|18322.04|18440.05|18320.05|8
1632711950000|2021-09-27 03:05:50|18441.97|18321.97|18443.86|18323.86|18443.92|18323.92|18441.69|18321.69|10
1632711960000|2021-09-27 03:06:00|18443.42|18323.42|18442.47|18322.47|18445.16|18325.16|18442.47|18322.47|8
1632711970000|2021-09-27 03:06:10|18442.6|18322.6|18441.02|18321.02|18442.7|18322.7|18441.02|18321.02|8
1632711980000|2021-09-27 03:06:20|18438.04|18318.04|18437.4|18317.4|18438.04|18318.04|18437.14|18317.14|10
1632711990000|2021-09-27 03:06:30|18437.6|18317.6|18436.6|18316.6|18437.84|18317.84|18436.49|18316.49|10
1632712000000|2021-09-27 03:06:40|18435.51|18315.51|18434.81|18314.81|18435.51|18315.51|18434.65|18314.65|6
1632712010000|2021-09-27 03:06:50|18434.44|18314.44|18435.25|18315.25|18435.55|18315.55|18433.92|18313.92|9
1632712020000|2021-09-27 03:07:00|18435.26|18315.26|18430.83|18310.83|18435.26|18315.26|18430.83|18310.83|9
1632712030000|2021-09-27 03:07:10|18431.38|18311.38|18431.45|18311.45|18432.18|18312.18|18431.38|18311.38|9
1632712040000|2021-09-27 03:07:20|18430.89|18310.89|18430.4|18310.4|18430.89|18310.89|18430.4|18310.4|9
1632712050000|2021-09-27 03:07:30|18430.45|18310.45|18430.69|18310.69|18430.69|18310.69|18430.14|18310.14|9
1632712060000|2021-09-27 03:07:40|18430.72|18310.72|18435.08|18315.08|18435.08|18315.08|18430.72|18310.72|10
1632712070000|2021-09-27 03:07:50|18434.96|18314.96|18435.36|18315.36|18436.59|18316.59|18434.96|18314.96|10
1632712080000|2021-09-27 03:08:00|18436.54|18316.54|18436.57|18316.57|18436.87|18316.87|18435.89|18315.89|10
1632712090000|2021-09-27 03:08:10|18436.03|18316.03|18437.01|18317.01|18437.59|18317.59|18435.98|18315.98|10
1632712100000|2021-09-27 03:08:20|18436.23|18316.23|18434.95|18314.95|18436.34|18316.34|18434.95|18314.95|8
1632712110000|2021-09-27 03:08:30|18435.13|18315.13|18436|18316|18436|18316|18435.13|18315.13|9
1632712120000|2021-09-27 03:08:40|18436.54|18316.54|18437.45|18317.45|18437.53|18317.53|18436.54|18316.54|10
1632712130000|2021-09-27 03:08:50|18437.48|18317.48|18439.9|18319.9|18439.9|18319.9|18436.76|18316.76|10
1632712140000|2021-09-27 03:09:00|18440|18320|18440.5|18320.5|18440.5|18320.5|18439.96|18319.96|9
1632712150000|2021-09-27 03:09:10|18440.27|18320.27|18440.26|18320.26|18441.31|18321.31|18440.26|18320.26|10
1632712160000|2021-09-27 03:09:20|18440.57|18320.57|18439.48|18319.48|18440.57|18320.57|18439.24|18319.24|9
1632712170000|2021-09-27 03:09:30|18439.74|18319.74|18438.39|18318.39|18439.87|18319.87|18437.6|18317.6|10
1632712180000|2021-09-27 03:09:40|18438.45|18318.45|18437.95|18317.95|18439.24|18319.24|18437.94|18317.94|10
1632712190000|2021-09-27 03:09:50|18437.74|18317.74|18434.88|18314.88|18437.74|18317.74|18434.88|18314.88|10
1632712200000|2021-09-27 03:10:00|18434.86|18314.86|18435.13|18315.13|18435.13|18315.13|18434.24|18314.24|10
1632712210000|2021-09-27 03:10:10|18435.14|18315.14|18433.76|18313.76|18435.76|18315.76|18433.76|18313.76|10
1632712220000|2021-09-27 03:10:20|18433.73|18313.73|18433.06|18313.06|18433.73|18313.73|18432.16|18312.16|10
1632712230000|2021-09-27 03:10:30|18433.61|18313.61|18437.58|18317.58|18437.64|18317.64|18433.03|18313.03|10
1632712240000|2021-09-27 03:10:40|18437.51|18317.51|18438.76|18318.76|18438.76|18318.76|18437.51|18317.51|8
1632712250000|2021-09-27 03:10:50|18438.71|18318.71|18437.08|18317.08|18438.71|18318.71|18435.81|18315.81|9
1632712260000|2021-09-27 03:11:00|18437.05|18317.05|18433.8|18313.8|18437.32|18317.32|18433.8|18313.8|9
1632712270000|2021-09-27 03:11:10|18433.36|18313.36|18432.49|18312.49|18433.79|18313.79|18432.49|18312.49|9
1632712280000|2021-09-27 03:11:20|18432.81|18312.81|18427.6|18307.6|18432.97|18312.97|18427.6|18307.6|10
1632712290000|2021-09-27 03:11:30|18426.87|18306.87|18425.33|18305.33|18426.87|18306.87|18425.21|18305.21|9
1632712300000|2021-09-27 03:11:40|18425.61|18305.61|18425.06|18305.06|18425.61|18305.61|18424.67|18304.67|9
1632712310000|2021-09-27 03:11:50|18424.89|18304.89|18426.15|18306.15|18426.15|18306.15|18423.78|18303.78|10
1632712320000|2021-09-27 03:12:00|18426.74|18306.74|18427.65|18307.65|18427.72|18307.72|18426.74|18306.74|9
1632712330000|2021-09-27 03:12:10|18427.77|18307.77|18431.4|18311.4|18431.4|18311.4|18427.51|18307.51|10
1632712340000|2021-09-27 03:12:20|18431.45|18311.45|18433.9|18313.9|18433.94|18313.94|18431.45|18311.45|10
1632712350000|2021-09-27 03:12:30|18433.97|18313.97|18435.4|18315.4|18435.95|18315.95|18433.95|18313.95|10
1632712360000|2021-09-27 03:12:40|18435.44|18315.44|18437.16|18317.16|18437.16|18317.16|18435.44|18315.44|10
1632712370000|2021-09-27 03:12:50|18437.51|18317.51|18438.15|18318.15|18438.68|18318.68|18437.51|18317.51|10
1632712380000|2021-09-27 03:13:00|18437.92|18317.92|18437.52|18317.52|18438.14|18318.14|18437.52|18317.52|10
1632712390000|2021-09-27 03:13:10|18437.26|18317.26|18439.2|18319.2|18439.2|18319.2|18437.06|18317.06|10
1632712400000|2021-09-27 03:13:20|18438.97|18318.97|18437.37|18317.37|18438.97|18318.97|18437.31|18317.31|10
1632712410000|2021-09-27 03:13:30|18437.32|18317.32|18438.21|18318.21|18438.21|18318.21|18437.15|18317.15|8
1632712420000|2021-09-27 03:13:40|18437.91|18317.91|18439.01|18319.01|18439.07|18319.07|18437.91|18317.91|10
1632712430000|2021-09-27 03:13:50|18439.02|18319.02|18439.85|18319.85|18439.85|18319.85|18438.91|18318.91|7
1632712440000|2021-09-27 03:14:00|18441.94|18321.94|18442.79|18322.79|18443.05|18323.05|18441.87|18321.87|10
1632712450000|2021-09-27 03:14:10|18443.5|18323.5|18442.93|18322.93|18443.82|18323.82|18442.93|18322.93|10
1632712460000|2021-09-27 03:14:20|18443.05|18323.05|18444.87|18324.87|18444.87|18324.87|18443.05|18323.05|10
1632712470000|2021-09-27 03:14:30|18445.23|18325.23|18446.03|18326.03|18446.85|18326.85|18445.23|18325.23|10
1632712480000|2021-09-27 03:14:40|18445.18|18325.18|18443.37|18323.37|18445.18|18325.18|18442.78|18322.78|10
1632712490000|2021-09-27 03:14:50|18443.29|18323.29|18438.82|18318.82|18443.29|18323.29|18438.82|18318.82|10
1632712500000|2021-09-27 03:15:00|18438.87|18318.87|18435.7|18315.7|18438.87|18318.87|18435.7|18315.7|9
1632712510000|2021-09-27 03:15:10|18435.53|18315.53|18435.18|18315.18|18435.55|18315.55|18435.14|18315.14|9
1632712520000|2021-09-27 03:15:20|18435.03|18315.03|18435.09|18315.09|18435.09|18315.09|18434.24|18314.24|9
1632712530000|2021-09-27 03:15:30|18435.11|18315.11|18434.74|18314.74|18435.12|18315.12|18434.37|18314.37|9
1632712540000|2021-09-27 03:15:40|18434.83|18314.83|18435.63|18315.63|18436.1|18316.1|18434.83|18314.83|9
1632712550000|2021-09-27 03:15:50|18435.79|18315.79|18437.18|18317.18|18437.33|18317.33|18435.79|18315.79|9
1632712560000|2021-09-27 03:16:00|18437.01|18317.01|18432.12|18312.12|18437.01|18317.01|18432.12|18312.12|10
1632712570000|2021-09-27 03:16:10|18431.08|18311.08|18427.99|18307.99|18431.08|18311.08|18427.99|18307.99|10
1632712580000|2021-09-27 03:16:20|18427.69|18307.69|18423.18|18303.18|18427.69|18307.69|18422.27|18302.27|10
1632712590000|2021-09-27 03:16:30|18422.96|18302.96|18418.09|18298.09|18422.96|18302.96|18417.76|18297.76|9
1632712600000|2021-09-27 03:16:40|18417.92|18297.92|18415.6|18295.6|18418.46|18298.46|18415.6|18295.6|10
1632712610000|2021-09-27 03:16:50|18415.08|18295.08|18412.2|18292.2|18415.28|18295.28|18412.09|18292.09|10
1632712620000|2021-09-27 03:17:00|18412.13|18292.13|18405.77|18285.77|18412.13|18292.13|18405.77|18285.77|10
1632712630000|2021-09-27 03:17:10|18405.75|18285.75|18399.19|18279.19|18405.75|18285.75|18399.19|18279.19|10
1632712640000|2021-09-27 03:17:20|18398.51|18278.51|18398.26|18278.26|18398.91|18278.91|18396.58|18276.58|10
1632712650000|2021-09-27 03:17:30|18398.73|18278.73|18400.71|18280.71|18400.71|18280.71|18398.55|18278.55|10
1632712660000|2021-09-27 03:17:40|18399.41|18279.41|18404.93|18284.93|18404.93|18284.93|18398.36|18278.36|10
1632712670000|2021-09-27 03:17:50|18404.6|18284.6|18410.8|18290.8|18410.83|18290.83|18404.6|18284.6|10
1632712680000|2021-09-27 03:18:00|18411.18|18291.18|18419.17|18299.17|18419.17|18299.17|18411.18|18291.18|10
1632712690000|2021-09-27 03:18:10|18420.65|18300.65|18424.35|18304.35|18424.35|18304.35|18420.28|18300.28|10
1632712700000|2021-09-27 03:18:20|18424.67|18304.67|18424.01|18304.01|18425.57|18305.57|18423.58|18303.58|10
1632712710000|2021-09-27 03:18:30|18423.09|18303.09|18425.32|18305.32|18425.47|18305.47|18422.84|18302.84|9
1632712720000|2021-09-27 03:18:40|18424.16|18304.16|18422.4|18302.4|18425.11|18305.11|18422.4|18302.4|10
1632712730000|2021-09-27 03:18:50|18422.41|18302.41|18422.91|18302.91|18423.05|18303.05|18422.41|18302.41|9
1632712740000|2021-09-27 03:19:00|18423.02|18303.02|18423.88|18303.88|18423.88|18303.88|18422.06|18302.06|9
1632712750000|2021-09-27 03:19:10|18424.03|18304.03|18423.85|18303.85|18424.54|18304.54|18423.17|18303.17|10
1632712760000|2021-09-27 03:19:20|18424.45|18304.45|18423.5|18303.5|18424.45|18304.45|18423.5|18303.5|10
1632712770000|2021-09-27 03:19:30|18423.43|18303.43|18422.94|18302.94|18423.43|18303.43|18422.83|18302.83|9
1632712780000|2021-09-27 03:19:40|18422.72|18302.72|18422.1|18302.1|18423.06|18303.06|18421.04|18301.04|10
1632712790000|2021-09-27 03:19:50|18422.06|18302.06|18417.06|18297.06|18422.19|18302.19|18417.06|18297.06|10
1632712800000|2021-09-27 03:20:00|18416.96|18296.96|18416.56|18296.56|18416.96|18296.96|18415.71|18295.71|8
1632712810000|2021-09-27 03:20:10|18416.26|18296.26|18414.16|18294.16|18416.26|18296.26|18414.16|18294.16|8
1632712820000|2021-09-27 03:20:20|18414.03|18294.03|18411.89|18291.89|18414.03|18294.03|18411.64|18291.64|9
1632712830000|2021-09-27 03:20:30|18411.8|18291.8|18412.36|18292.36|18412.81|18292.81|18411.76|18291.76|9
1632712840000|2021-09-27 03:20:40|18411.81|18291.81|18409.62|18289.62|18413.28|18293.28|18409.6|18289.6|9
1632712850000|2021-09-27 03:20:50|18409.5|18289.5|18406.09|18286.09|18409.5|18289.5|18405.99|18285.99|10
1632712860000|2021-09-27 03:21:00|18406.02|18286.02|18404.18|18284.18|18406.09|18286.09|18404.1|18284.1|10
1632712870000|2021-09-27 03:21:10|18404.13|18284.13|18402.26|18282.26|18404.13|18284.13|18402.14|18282.14|10
1632712880000|2021-09-27 03:21:20|18401.81|18281.81|18401.38|18281.38|18401.81|18281.81|18401.38|18281.38|8
1632712890000|2021-09-27 03:21:30|18401.15|18281.15|18403.97|18283.97|18403.97|18283.97|18401.15|18281.15|10
1632712900000|2021-09-27 03:21:40|18404.12|18284.12|18413.64|18293.64|18413.66|18293.66|18403.91|18283.91|9
1632712910000|2021-09-27 03:21:50|18414.28|18294.28|18412.5|18292.5|18414.28|18294.28|18412.5|18292.5|9
1632712920000|2021-09-27 03:22:00|18412.26|18292.26|18413.25|18293.25|18414.16|18294.16|18412.26|18292.26|10
1632712930000|2021-09-27 03:22:10|18413.74|18293.74|18411.13|18291.13|18413.74|18293.74|18411.13|18291.13|9
1632712940000|2021-09-27 03:22:20|18411.74|18291.74|18411.05|18291.05|18411.74|18291.74|18411.03|18291.03|10
1632712950000|2021-09-27 03:22:30|18410.85|18290.85|18409.75|18289.75|18410.85|18290.85|18409.51|18289.51|10
1632712960000|2021-09-27 03:22:40|18410.3|18290.3|18411.03|18291.03|18411.03|18291.03|18409.97|18289.97|9
1632712970000|2021-09-27 03:22:50|18411.14|18291.14|18409.12|18289.12|18411.17|18291.17|18409.12|18289.12|10
1632712980000|2021-09-27 03:23:00|18408.97|18288.97|18408.15|18288.15|18408.97|18288.97|18408.15|18288.15|9
1632712990000|2021-09-27 03:23:10|18408.07|18288.07|18402.49|18282.49|18408.07|18288.07|18402.49|18282.49|9
1632713000000|2021-09-27 03:23:20|18402.07|18282.07|18405.31|18285.31|18405.31|18285.31|18402.07|18282.07|7
1632713010000|2021-09-27 03:23:30|18405.65|18285.65|18407.6|18287.6|18407.6|18287.6|18405.65|18285.65|9
1632713020000|2021-09-27 03:23:40|18407.49|18287.49|18407.89|18287.89|18407.89|18287.89|18407.3|18287.3|9
1632713030000|2021-09-27 03:23:50|18407.75|18287.75|18408.48|18288.48|18408.67|18288.67|18407.75|18287.75|10
1632713040000|2021-09-27 03:24:00|18408.44|18288.44|18404.11|18284.11|18408.51|18288.51|18403.9|18283.9|10
1632713050000|2021-09-27 03:24:10|18404.26|18284.26|18403.11|18283.11|18404.26|18284.26|18403.11|18283.11|9
1632713060000|2021-09-27 03:24:20|18403.31|18283.31|18403.92|18283.92|18404.12|18284.12|18403.31|18283.31|8
1632713070000|2021-09-27 03:24:30|18403.83|18283.83|18405.46|18285.46|18405.46|18285.46|18403.83|18283.83|10
1632713080000|2021-09-27 03:24:40|18405.91|18285.91|18405.83|18285.83|18407.23|18287.23|18404.57|18284.57|10
1632713090000|2021-09-27 03:24:50|18405.36|18285.36|18404.22|18284.22|18405.36|18285.36|18404.21|18284.21|10
1632713100000|2021-09-27 03:25:00|18404.18|18284.18|18401.85|18281.85|18404.18|18284.18|18401.85|18281.85|9
1632713110000|2021-09-27 03:25:10|18401.59|18281.59|18400.52|18280.52|18401.7|18281.7|18400.52|18280.52|9
1632713120000|2021-09-27 03:25:20|18400.33|18280.33|18400.73|18280.73|18400.73|18280.73|18400.14|18280.14|10
1632713130000|2021-09-27 03:25:30|18400.79|18280.79|18402.15|18282.15|18402.19|18282.19|18400.64|18280.64|6
1632713140000|2021-09-27 03:25:40|18402.59|18282.59|18400.06|18280.06|18402.68|18282.68|18400.06|18280.06|10
1632713150000|2021-09-27 03:25:50|18399.34|18279.34|18397.75|18277.75|18399.34|18279.34|18397.59|18277.59|10
1632713160000|2021-09-27 03:26:00|18397.58|18277.58|18396.81|18276.81|18397.58|18277.58|18396.81|18276.81|10
1632713170000|2021-09-27 03:26:10|18395.45|18275.45|18392.79|18272.79|18395.45|18275.45|18392.55|18272.55|10
1632713180000|2021-09-27 03:26:20|18392.72|18272.72|18391.08|18271.08|18392.72|18272.72|18391.08|18271.08|8
1632713190000|2021-09-27 03:26:30|18391.24|18271.24|18389.14|18269.14|18391.24|18271.24|18388.95|18268.95|10
1632713200000|2021-09-27 03:26:40|18389.13|18269.13|18384.5|18264.5|18389.13|18269.13|18384.5|18264.5|10
1632713210000|2021-09-27 03:26:50|18384.41|18264.41|18385.93|18265.93|18385.93|18265.93|18384.28|18264.28|10
1632713220000|2021-09-27 03:27:00|18386.56|18266.56|18388.09|18268.09|18388.34|18268.34|18386.56|18266.56|9
1632713230000|2021-09-27 03:27:10|18388.66|18268.66|18389.05|18269.05|18389.72|18269.72|18388.66|18268.66|10
1632713240000|2021-09-27 03:27:20|18388.08|18268.08|18388.22|18268.22|18388.47|18268.47|18387.78|18267.78|10
1632713250000|2021-09-27 03:27:30|18387.73|18267.73|18387.86|18267.86|18388.53|18268.53|18386.8|18266.8|10
1632713260000|2021-09-27 03:27:40|18387.87|18267.87|18388.25|18268.25|18388.55|18268.55|18387.47|18267.47|10
1632713270000|2021-09-27 03:27:50|18388.64|18268.64|18388.05|18268.05|18389.71|18269.71|18387.99|18267.99|9
1632713280000|2021-09-27 03:28:00|18387.09|18267.09|18385.42|18265.42|18387.09|18267.09|18384.43|18264.43|10
1632713290000|2021-09-27 03:28:10|18385.3|18265.3|18385.91|18265.91|18385.91|18265.91|18385.03|18265.03|9
1632713300000|2021-09-27 03:28:20|18385.81|18265.81|18384.94|18264.94|18386.05|18266.05|18384.66|18264.66|10
1632713310000|2021-09-27 03:28:30|18384.72|18264.72|18382.74|18262.74|18384.72|18264.72|18382.49|18262.49|10
1632713320000|2021-09-27 03:28:40|18382.75|18262.75|18383.79|18263.79|18383.98|18263.98|18382.04|18262.04|10
1632713330000|2021-09-27 03:28:50|18384.04|18264.04|18386.34|18266.34|18386.34|18266.34|18384.04|18264.04|10
1632713340000|2021-09-27 03:29:00|18386.4|18266.4|18385.22|18265.22|18386.4|18266.4|18385.04|18265.04|10
1632713350000|2021-09-27 03:29:10|18385.08|18265.08|18383.06|18263.06|18385.08|18265.08|18383.05|18263.05|9
1632713360000|2021-09-27 03:29:20|18382.7|18262.7|18382.64|18262.64|18383.7|18263.7|18382.53|18262.53|8
1632713370000|2021-09-27 03:29:30|18382.65|18262.65|18382.17|18262.17|18382.65|18262.65|18381.9|18261.9|8
1632713380000|2021-09-27 03:29:40|18382.15|18262.15|18381.12|18261.12|18383.23|18263.23|18380.85|18260.85|9
1632713390000|2021-09-27 03:29:50|18381.32|18261.32|18380.92|18260.92|18381.32|18261.32|18380.92|18260.92|7
1632713400000|2021-09-27 03:30:00|18381.29|18261.29|18380.11|18260.11|18382.77|18262.77|18380.11|18260.11|10
1632713410000|2021-09-27 03:30:10|18380.09|18260.09|18378.61|18258.61|18380.16|18260.16|18378.61|18258.61|8
1632713420000|2021-09-27 03:30:20|18378.75|18258.75|18377.52|18257.52|18378.75|18258.75|18376.98|18256.98|9
1632713430000|2021-09-27 03:30:30|18377.57|18257.57|18376.94|18256.94|18378.28|18258.28|18376.94|18256.94|10
1632713440000|2021-09-27 03:30:40|18376.95|18256.95|18375.39|18255.39|18376.95|18256.95|18375.39|18255.39|8
1632713450000|2021-09-27 03:30:50|18375.35|18255.35|18373.77|18253.77|18375.35|18255.35|18373.77|18253.77|9
1632713460000|2021-09-27 03:31:00|18372.84|18252.84|18372.94|18252.94|18373.1|18253.1|18372.36|18252.36|10
1632713470000|2021-09-27 03:31:10|18372.14|18252.14|18372.79|18252.79|18372.79|18252.79|18371.81|18251.81|10
1632713480000|2021-09-27 03:31:20|18373.37|18253.37|18368.6|18248.6|18373.37|18253.37|18368.6|18248.6|10
1632713490000|2021-09-27 03:31:30|18366.2|18246.2|18362.72|18242.72|18366.2|18246.2|18362.72|18242.72|10
1632713500000|2021-09-27 03:31:40|18363.21|18243.21|18363.99|18243.99|18363.99|18243.99|18362.69|18242.69|9
1632713510000|2021-09-27 03:31:50|18363.64|18243.64|18363.61|18243.61|18364.43|18244.43|18363.61|18243.61|9
1632713520000|2021-09-27 03:32:00|18364.5|18244.5|18364.16|18244.16|18364.66|18244.66|18364.15|18244.15|10
1632713530000|2021-09-27 03:32:10|18364.12|18244.12|18367.28|18247.28|18367.28|18247.28|18363.9|18243.9|10
1632713540000|2021-09-27 03:32:20|18367.69|18247.69|18369.76|18249.76|18369.76|18249.76|18367.69|18247.69|10
1632713550000|2021-09-27 03:32:30|18369.84|18249.84|18368.66|18248.66|18370.07|18250.07|18368.44|18248.44|10
1632713560000|2021-09-27 03:32:40|18369.44|18249.44|18371.94|18251.94|18371.94|18251.94|18369.44|18249.44|10
1632713570000|2021-09-27 03:32:50|18372.09|18252.09|18371.88|18251.88|18372.96|18252.96|18371.88|18251.88|8
1632713580000|2021-09-27 03:33:00|18371.8|18251.8|18369.12|18249.12|18371.8|18251.8|18369.12|18249.12|8
1632713590000|2021-09-27 03:33:10|18369.18|18249.18|18366.49|18246.49|18369.18|18249.18|18366.49|18246.49|10
1632713600000|2021-09-27 03:33:20|18366.06|18246.06|18358.5|18238.5|18366.5|18246.5|18358.5|18238.5|10
1632713610000|2021-09-27 03:33:30|18358.24|18238.24|18355.28|18235.28|18358.38|18238.38|18355.24|18235.24|10
1632713620000|2021-09-27 03:33:40|18355.1|18235.1|18352.42|18232.42|18355.15|18235.15|18352.42|18232.42|9
1632713630000|2021-09-27 03:33:50|18352.24|18232.24|18351.71|18231.71|18352.24|18232.24|18351.43|18231.43|10
1632713640000|2021-09-27 03:34:00|18351.23|18231.23|18352.12|18232.12|18352.12|18232.12|18350.37|18230.37|10
1632713650000|2021-09-27 03:34:10|18352.21|18232.21|18352.82|18232.82|18352.82|18232.82|18350.83|18230.83|9
1632713660000|2021-09-27 03:34:20|18353.3|18233.3|18354.34|18234.34|18355.02|18235.02|18353.3|18233.3|10
1632713670000|2021-09-27 03:34:30|18354.08|18234.08|18350.79|18230.79|18354.08|18234.08|18350.79|18230.79|10
1632713680000|2021-09-27 03:34:40|18350.57|18230.57|18349.43|18229.43|18350.57|18230.57|18349.06|18229.06|10
1632713690000|2021-09-27 03:34:50|18349.53|18229.53|18347.26|18227.26|18349.53|18229.53|18347.26|18227.26|10
1632713700000|2021-09-27 03:35:00|18347.28|18227.28|18348.11|18228.11|18348.11|18228.11|18346.42|18226.42|10
1632713710000|2021-09-27 03:35:10|18348.72|18228.72|18347.45|18227.45|18349.64|18229.64|18347.45|18227.45|10
1632713720000|2021-09-27 03:35:20|18347.41|18227.41|18348.74|18228.74|18348.8|18228.8|18347.41|18227.41|10
1632713730000|2021-09-27 03:35:30|18349.75|18229.75|18351.78|18231.78|18351.84|18231.84|18349.62|18229.62|10
1632713740000|2021-09-27 03:35:40|18351.5|18231.5|18351.02|18231.02|18351.58|18231.58|18350.75|18230.75|8
1632713750000|2021-09-27 03:35:50|18351|18231|18351.69|18231.69|18351.69|18231.69|18350.87|18230.87|8
1632713760000|2021-09-27 03:36:00|18351.74|18231.74|18354.22|18234.22|18354.22|18234.22|18351.01|18231.01|10
1632713770000|2021-09-27 03:36:10|18354.44|18234.44|18355.13|18235.13|18355.13|18235.13|18354.44|18234.44|9
1632713780000|2021-09-27 03:36:20|18354.84|18234.84|18356|18236|18356|18236|18354.84|18234.84|9
1632713790000|2021-09-27 03:36:30|18355.93|18235.93|18357.57|18237.57|18357.57|18237.57|18355.93|18235.93|9
1632713800000|2021-09-27 03:36:40|18357.74|18237.74|18358.42|18238.42|18358.44|18238.44|18357.74|18237.74|8
1632713810000|2021-09-27 03:36:50|18358.59|18238.59|18358.81|18238.81|18358.81|18238.81|18358.59|18238.59|9
1632713820000|2021-09-27 03:37:00|18359.26|18239.26|18357.94|18237.94|18359.26|18239.26|18357.94|18237.94|10
1632713830000|2021-09-27 03:37:10|18357.43|18237.43|18357.27|18237.27|18357.43|18237.43|18356.97|18236.97|7
1632713840000|2021-09-27 03:37:20|18357.13|18237.13|18356.56|18236.56|18357.15|18237.15|18356.04|18236.04|8
1632713850000|2021-09-27 03:37:30|18356.81|18236.81|18356.15|18236.15|18356.81|18236.81|18355.44|18235.44|8
1632713860000|2021-09-27 03:37:40|18356.09|18236.09|18356.36|18236.36|18356.51|18236.51|18356.08|18236.08|9
1632713870000|2021-09-27 03:37:50|18356.13|18236.13|18356.74|18236.74|18356.95|18236.95|18355.8|18235.8|10
1632713880000|2021-09-27 03:38:00|18356.88|18236.88|18355.26|18235.26|18356.88|18236.88|18355.26|18235.26|9
1632713890000|2021-09-27 03:38:10|18355.17|18235.17|18356.84|18236.84|18356.84|18236.84|18354.32|18234.32|10
1632713900000|2021-09-27 03:38:20|18357.37|18237.37|18361.52|18241.52|18361.52|18241.52|18357.37|18237.37|10
1632713910000|2021-09-27 03:38:30|18361.69|18241.69|18363.2|18243.2|18364.12|18244.12|18361.39|18241.39|10
1632713920000|2021-09-27 03:38:40|18363.36|18243.36|18364.27|18244.27|18364.33|18244.33|18363.36|18243.36|10
1632713930000|2021-09-27 03:38:50|18364.02|18244.02|18364|18244|18364.57|18244.57|18363.69|18243.69|10
1632713940000|2021-09-27 03:39:00|18364.27|18244.27|18365.23|18245.23|18365.23|18245.23|18364.27|18244.27|9
1632713950000|2021-09-27 03:39:10|18365.28|18245.28|18365.56|18245.56|18365.56|18245.56|18364.73|18244.73|10
1632713960000|2021-09-27 03:39:20|18365.44|18245.44|18366.26|18246.26|18366.26|18246.26|18365.11|18245.11|10
1632713970000|2021-09-27 03:39:30|18366.27|18246.27|18367.91|18247.91|18368.11|18248.11|18366.27|18246.27|7
1632713980000|2021-09-27 03:39:40|18367.97|18247.97|18364.95|18244.95|18367.97|18247.97|18364.87|18244.87|10
1632713990000|2021-09-27 03:39:50|18364.87|18244.87|18364.69|18244.69|18365.24|18245.24|18364.6|18244.6|9
1632714000000|2021-09-27 03:40:00|18364.1|18244.1|18362.57|18242.57|18364.23|18244.23|18362.57|18242.57|10
1632714010000|2021-09-27 03:40:10|18360.34|18240.34|18357.02|18237.02|18360.36|18240.36|18357.02|18237.02|9
1632714020000|2021-09-27 03:40:20|18356.52|18236.52|18354.28|18234.28|18356.52|18236.52|18353.64|18233.64|10
1632714030000|2021-09-27 03:40:30|18354.37|18234.37|18353.61|18233.61|18354.58|18234.58|18353.55|18233.55|9
1632714040000|2021-09-27 03:40:40|18353.58|18233.58|18354.09|18234.09|18354.09|18234.09|18353.32|18233.32|9
1632714050000|2021-09-27 03:40:50|18353.97|18233.97|18353.15|18233.15|18353.97|18233.97|18353.15|18233.15|9
1632714060000|2021-09-27 03:41:00|18352.99|18232.99|18353.59|18233.59|18354.19|18234.19|18352.99|18232.99|9
1632714070000|2021-09-27 03:41:10|18353.31|18233.31|18353.59|18233.59|18353.59|18233.59|18353.14|18233.14|8
1632714080000|2021-09-27 03:41:20|18353.24|18233.24|18352.34|18232.34|18353.25|18233.25|18352.34|18232.34|8
1632714090000|2021-09-27 03:41:30|18352.36|18232.36|18353.31|18233.31|18353.31|18233.31|18352.36|18232.36|10
1632714100000|2021-09-27 03:41:40|18353.33|18233.33|18355.44|18235.44|18355.44|18235.44|18353.15|18233.15|10
1632714110000|2021-09-27 03:41:50|18355.39|18235.39|18355.62|18235.62|18355.7|18235.7|18355.19|18235.19|8
1632714120000|2021-09-27 03:42:00|18355.6|18235.6|18355.88|18235.88|18355.88|18235.88|18354.92|18234.92|8
1632714130000|2021-09-27 03:42:10|18355.54|18235.54|18355.34|18235.34|18355.62|18235.62|18355.26|18235.26|9
1632714140000|2021-09-27 03:42:20|18354.88|18234.88|18354.71|18234.71|18355.08|18235.08|18354.71|18234.71|10
1632714150000|2021-09-27 03:42:30|18354.76|18234.76|18355.12|18235.12|18355.12|18235.12|18354.37|18234.37|9
1632714160000|2021-09-27 03:42:40|18355.01|18235.01|18355.33|18235.33|18355.52|18235.52|18355.01|18235.01|10
1632714170000|2021-09-27 03:42:50|18355.3|18235.3|18355.16|18235.16|18355.32|18235.32|18354.94|18234.94|9
1632714180000|2021-09-27 03:43:00|18355.07|18235.07|18349.71|18229.71|18355.07|18235.07|18349.71|18229.71|9
1632714190000|2021-09-27 03:43:10|18349.38|18229.38|18345.22|18225.22|18349.38|18229.38|18345.22|18225.22|9
1632714200000|2021-09-27 03:43:20|18345.21|18225.21|18345.86|18225.86|18346.29|18226.29|18345.16|18225.16|10
1632714210000|2021-09-27 03:43:30|18345.84|18225.84|18345.76|18225.76|18346.32|18226.32|18344.26|18224.26|10
1632714220000|2021-09-27 03:43:40|18344.42|18224.42|18344.78|18224.78|18345.38|18225.38|18343.79|18223.79|10
1632714230000|2021-09-27 03:43:50|18344.5|18224.5|18339.37|18219.37|18344.74|18224.74|18339.37|18219.37|10
1632714240000|2021-09-27 03:44:00|18338.31|18218.31|18330.27|18210.27|18338.31|18218.31|18330.27|18210.27|9
1632714250000|2021-09-27 03:44:10|18326.7|18206.7|18321.21|18201.21|18326.7|18206.7|18321.21|18201.21|10
1632714260000|2021-09-27 03:44:20|18320.33|18200.33|18316.09|18196.09|18320.33|18200.33|18315.92|18195.92|10
1632714270000|2021-09-27 03:44:30|18316.32|18196.32|18316.32|18196.32|18316.57|18196.57|18315.69|18195.69|9
1632714280000|2021-09-27 03:44:40|18316.35|18196.35|18316.09|18196.09|18317.18|18197.18|18316.09|18196.09|10
1632714290000|2021-09-27 03:44:50|18316.2|18196.2|18317.62|18197.62|18317.62|18197.62|18316.2|18196.2|10
1632714300000|2021-09-27 03:45:00|18316.75|18196.75|18318.36|18198.36|18319.05|18199.05|18316.75|18196.75|10
1632714310000|2021-09-27 03:45:10|18318.48|18198.48|18320.89|18200.89|18320.89|18200.89|18318.02|18198.02|10
1632714320000|2021-09-27 03:45:20|18320.94|18200.94|18330.71|18210.71|18330.71|18210.71|18320.94|18200.94|10
1632714330000|2021-09-27 03:45:30|18331.18|18211.18|18331.75|18211.75|18332.47|18212.47|18330.96|18210.96|10
1632714340000|2021-09-27 03:45:40|18331.93|18211.93|18331.08|18211.08|18331.93|18211.93|18330.88|18210.88|10
1632714350000|2021-09-27 03:45:50|18330.53|18210.53|18331.62|18211.62|18332.6|18212.6|18330.53|18210.53|10
1632714360000|2021-09-27 03:46:00|18331.97|18211.97|18333.2|18213.2|18333.67|18213.67|18331.97|18211.97|10
1632714370000|2021-09-27 03:46:10|18333.07|18213.07|18333.01|18213.01|18333.29|18213.29|18332.81|18212.81|10
1632714380000|2021-09-27 03:46:20|18332.92|18212.92|18328.75|18208.75|18332.92|18212.92|18328.62|18208.62|10
1632714390000|2021-09-27 03:46:30|18328.44|18208.44|18323.71|18203.71|18328.44|18208.44|18323.71|18203.71|10
1632714400000|2021-09-27 03:46:40|18322.87|18202.87|18322.58|18202.58|18322.87|18202.87|18322.28|18202.28|10
1632714410000|2021-09-27 03:46:50|18322.64|18202.64|18323.86|18203.86|18323.86|18203.86|18322.61|18202.61|9
1632714420000|2021-09-27 03:47:00|18323.79|18203.79|18318.53|18198.53|18323.83|18203.83|18318.53|18198.53|9
1632714430000|2021-09-27 03:47:10|18317.87|18197.87|18315.6|18195.6|18317.87|18197.87|18315.6|18195.6|10
1632714440000|2021-09-27 03:47:20|18315.46|18195.46|18315.31|18195.31|18315.54|18195.54|18314.39|18194.39|10
1632714450000|2021-09-27 03:47:30|18314.52|18194.52|18312.38|18192.38|18314.52|18194.52|18312.28|18192.28|10
1632714460000|2021-09-27 03:47:40|18312.12|18192.12|18308.48|18188.48|18312.27|18192.27|18308.48|18188.48|8
1632714470000|2021-09-27 03:47:50|18308.17|18188.17|18303.4|18183.4|18308.17|18188.17|18303.4|18183.4|10
1632714480000|2021-09-27 03:48:00|18303.26|18183.26|18300.82|18180.82|18303.45|18183.45|18300.82|18180.82|9
1632714490000|2021-09-27 03:48:10|18300.79|18180.79|18301.19|18181.19|18301.19|18181.19|18299.91|18179.91|10
1632714500000|2021-09-27 03:48:20|18301.54|18181.54|18301.8|18181.8|18303.26|18183.26|18301.54|18181.54|10
1632714510000|2021-09-27 03:48:30|18301.86|18181.86|18297.74|18177.74|18301.86|18181.86|18296.97|18176.97|10
1632714520000|2021-09-27 03:48:40|18299.43|18179.43|18297.94|18177.94|18299.43|18179.43|18297.73|18177.73|9
1632714530000|2021-09-27 03:48:50|18297.41|18177.41|18294.88|18174.88|18297.41|18177.41|18294.64|18174.64|10
1632714540000|2021-09-27 03:49:00|18294.82|18174.82|18287.64|18167.64|18294.82|18174.82|18287.64|18167.64|9
1632714550000|2021-09-27 03:49:10|18287.85|18167.85|18285.43|18165.43|18287.85|18167.85|18285.43|18165.43|10
1632714560000|2021-09-27 03:49:20|18285.84|18165.84|18286.22|18166.22|18286.42|18166.42|18284.87|18164.87|10
1632714570000|2021-09-27 03:49:30|18286.34|18166.34|18285.08|18165.08|18286.69|18166.69|18284.91|18164.91|9
1632714580000|2021-09-27 03:49:40|18284.98|18164.98|18278.59|18158.59|18284.98|18164.98|18278.59|18158.59|10
1632714590000|2021-09-27 03:49:50|18278.43|18158.43|18272.76|18152.76|18278.43|18158.43|18272.76|18152.76|10
1632714600000|2021-09-27 03:50:00|18272.9|18152.9|18272.96|18152.96|18273.3|18153.3|18271.44|18151.44|10
1632714610000|2021-09-27 03:50:10|18273.19|18153.19|18272.24|18152.24|18273.19|18153.19|18271.47|18151.47|10
1632714620000|2021-09-27 03:50:20|18272.11|18152.11|18273.7|18153.7|18273.76|18153.76|18271.61|18151.61|10
1632714630000|2021-09-27 03:50:30|18273.44|18153.44|18272.1|18152.1|18273.65|18153.65|18272.1|18152.1|10
1632714640000|2021-09-27 03:50:40|18271.87|18151.87|18270.83|18150.83|18271.87|18151.87|18270.83|18150.83|10
1632714650000|2021-09-27 03:50:50|18270.67|18150.67|18269.6|18149.6|18271.14|18151.14|18269.6|18149.6|10
1632714660000|2021-09-27 03:51:00|18269.76|18149.76|18270.17|18150.17|18270.17|18150.17|18269.52|18149.52|10
1632714670000|2021-09-27 03:51:10|18270.6|18150.6|18274.23|18154.23|18274.23|18154.23|18270.15|18150.15|10
1632714680000|2021-09-27 03:51:20|18274.67|18154.67|18282.12|18162.12|18282.2|18162.2|18274.67|18154.67|10
1632714690000|2021-09-27 03:51:30|18281.52|18161.52|18284.87|18164.87|18284.87|18164.87|18281.52|18161.52|10
1632714700000|2021-09-27 03:51:40|18284.94|18164.94|18294.73|18174.73|18294.73|18174.73|18284.94|18164.94|10
1632714710000|2021-09-27 03:51:50|18295.53|18175.53|18299.74|18179.74|18299.74|18179.74|18295.53|18175.53|10
1632714720000|2021-09-27 03:52:00|18299.63|18179.63|18303.57|18183.57|18303.57|18183.57|18299.63|18179.63|10
1632714730000|2021-09-27 03:52:10|18303.76|18183.76|18303.58|18183.58|18304.19|18184.19|18303.3|18183.3|10
1632714740000|2021-09-27 03:52:20|18303.36|18183.36|18299.04|18179.04|18304.83|18184.83|18299.04|18179.04|10
1632714750000|2021-09-27 03:52:30|18298.93|18178.93|18297.02|18177.02|18298.93|18178.93|18296.56|18176.56|10
1632714760000|2021-09-27 03:52:40|18297.21|18177.21|18289.3|18169.3|18297.21|18177.21|18289.08|18169.08|9
1632714770000|2021-09-27 03:52:50|18288.44|18168.44|18286.22|18166.22|18288.44|18168.44|18285.03|18165.03|9
1632714780000|2021-09-27 03:53:00|18286.66|18166.66|18291.61|18171.61|18291.61|18171.61|18286.66|18166.66|10
1632714790000|2021-09-27 03:53:10|18292.27|18172.27|18294.38|18174.38|18294.38|18174.38|18292.02|18172.02|10
1632714800000|2021-09-27 03:53:20|18294.03|18174.03|18295.78|18175.78|18295.78|18175.78|18294.01|18174.01|9
1632714810000|2021-09-27 03:53:30|18295.76|18175.76|18298.73|18178.73|18298.73|18178.73|18295.63|18175.63|10
1632714820000|2021-09-27 03:53:40|18299.5|18179.5|18300.87|18180.87|18301.08|18181.08|18299.5|18179.5|10
1632714830000|2021-09-27 03:53:50|18301.22|18181.22|18301.23|18181.23|18301.42|18181.42|18301.02|18181.02|9
1632714840000|2021-09-27 03:54:00|18301.49|18181.49|18303.5|18183.5|18303.5|18183.5|18301.49|18181.49|10
1632714850000|2021-09-27 03:54:10|18303.68|18183.68|18304.85|18184.85|18305.25|18185.25|18303.68|18183.68|10
1632714860000|2021-09-27 03:54:20|18304.11|18184.11|18299.85|18179.85|18304.11|18184.11|18299.85|18179.85|10
1632714870000|2021-09-27 03:54:30|18300.01|18180.01|18299.23|18179.23|18300.01|18180.01|18299.23|18179.23|10
1632714880000|2021-09-27 03:54:40|18299.21|18179.21|18298.82|18178.82|18300.24|18180.24|18298.77|18178.77|10
1632714890000|2021-09-27 03:54:50|18298.77|18178.77|18296.28|18176.28|18298.77|18178.77|18296.28|18176.28|10
1632714900000|2021-09-27 03:55:00|18296.4|18176.4|18296.26|18176.26|18296.54|18176.54|18296.26|18176.26|10
1632714910000|2021-09-27 03:55:10|18296.48|18176.48|18298.19|18178.19|18298.19|18178.19|18296.48|18176.48|9
1632714920000|2021-09-27 03:55:20|18298.06|18178.06|18299.1|18179.1|18299.1|18179.1|18298.06|18178.06|10
1632714930000|2021-09-27 03:55:30|18300.64|18180.64|18302|18182|18302|18182|18300.27|18180.27|10
1632714940000|2021-09-27 03:55:40|18301.63|18181.63|18299.81|18179.81|18301.63|18181.63|18299.66|18179.66|9
1632714950000|2021-09-27 03:55:50|18299.92|18179.92|18299.92|18179.92|18300.02|18180.02|18299.04|18179.04|9
1632714960000|2021-09-27 03:56:00|18300.39|18180.39|18302.46|18182.46|18302.46|18182.46|18300.39|18180.39|10
1632714970000|2021-09-27 03:56:10|18302.43|18182.43|18301.72|18181.72|18303.2|18183.2|18301.37|18181.37|10
1632714980000|2021-09-27 03:56:20|18302.63|18182.63|18301.18|18181.18|18302.63|18182.63|18300.67|18180.67|10
1632714990000|2021-09-27 03:56:30|18301.77|18181.77|18304.95|18184.95|18304.95|18184.95|18301.77|18181.77|10
1632715000000|2021-09-27 03:56:40|18305.12|18185.12|18305.63|18185.63|18306.04|18186.04|18305.12|18185.12|9
1632715010000|2021-09-27 03:56:50|18305.81|18185.81|18304.4|18184.4|18305.87|18185.87|18304.4|18184.4|10
1632715020000|2021-09-27 03:57:00|18304.53|18184.53|18308.78|18188.78|18308.78|18188.78|18304.53|18184.53|10
1632715030000|2021-09-27 03:57:10|18308.64|18188.64|18313.78|18193.78|18313.78|18193.78|18308.64|18188.64|10
1632715040000|2021-09-27 03:57:20|18315.51|18195.51|18321.06|18201.06|18321.06|18201.06|18315.51|18195.51|9
1632715050000|2021-09-27 03:57:30|18320.99|18200.99|18320.92|18200.92|18321.18|18201.18|18320.21|18200.21|9
1632715060000|2021-09-27 03:57:40|18321.76|18201.76|18325.37|18205.37|18325.37|18205.37|18321.76|18201.76|10
1632715070000|2021-09-27 03:57:50|18325.42|18205.42|18330.45|18210.45|18330.45|18210.45|18325.42|18205.42|9
1632715080000|2021-09-27 03:58:00|18330.73|18210.73|18331.9|18211.9|18331.9|18211.9|18330.22|18210.22|10
1632715090000|2021-09-27 03:58:10|18331.96|18211.96|18332.91|18212.91|18332.93|18212.93|18331.96|18211.96|10
1632715100000|2021-09-27 03:58:20|18332.29|18212.29|18332.95|18212.95|18334.38|18214.38|18331.93|18211.93|10
1632715110000|2021-09-27 03:58:30|18333.04|18213.04|18333.67|18213.67|18334.31|18214.31|18332.97|18212.97|10
1632715120000|2021-09-27 03:58:40|18333.61|18213.61|18332.81|18212.81|18333.61|18213.61|18331.98|18211.98|9
1632715130000|2021-09-27 03:58:50|18332.55|18212.55|18331.16|18211.16|18332.55|18212.55|18331.15|18211.15|9
1632715140000|2021-09-27 03:59:00|18331.21|18211.21|18329.42|18209.42|18331.21|18211.21|18329.42|18209.42|9
1632715150000|2021-09-27 03:59:10|18329.27|18209.27|18331.61|18211.61|18331.61|18211.61|18329.27|18209.27|10
1632715160000|2021-09-27 03:59:20|18331.55|18211.55|18333.66|18213.66|18333.66|18213.66|18331.4|18211.4|10
1632715170000|2021-09-27 03:59:30|18333.63|18213.63|18332.6|18212.6|18334.24|18214.24|18332.6|18212.6|10
1632715180000|2021-09-27 03:59:40|18332.35|18212.35|18333.14|18213.14|18333.33|18213.33|18332.17|18212.17|10
1632715190000|2021-09-27 03:59:50|18332.83|18212.83|18334.31|18214.31|18334.31|18214.31|18332.83|18212.83|9
1632715200000|2021-09-27 04:00:00|18334.81|18214.81|18342.57|18222.57|18342.57|18222.57|18334.81|18214.81|10
1632715210000|2021-09-27 04:00:10|18342.05|18222.05|18345.18|18225.18|18345.18|18225.18|18342.05|18222.05|10
1632715220000|2021-09-27 04:00:20|18344.64|18224.64|18346.39|18226.39|18346.39|18226.39|18343.9|18223.9|10
1632715230000|2021-09-27 04:00:30|18346.75|18226.75|18347.39|18227.39|18347.65|18227.65|18346.51|18226.51|9
1632715240000|2021-09-27 04:00:40|18347.05|18227.05|18346.48|18226.48|18347.09|18227.09|18346.48|18226.48|10
1632715250000|2021-09-27 04:00:50|18346.46|18226.46|18347.76|18227.76|18348.25|18228.25|18344.94|18224.94|10
1632715260000|2021-09-27 04:01:00|18347.95|18227.95|18350.46|18230.46|18350.46|18230.46|18346.64|18226.64|10
1632715270000|2021-09-27 04:01:10|18350.83|18230.83|18350.49|18230.49|18351.4|18231.4|18350.4|18230.4|10
1632715280000|2021-09-27 04:01:20|18351|18231|18355.69|18235.69|18355.69|18235.69|18351|18231|10
1632715290000|2021-09-27 04:01:30|18355.82|18235.82|18356.86|18236.86|18357.52|18237.52|18355.82|18235.82|10
1632715300000|2021-09-27 04:01:40|18357.28|18237.28|18357.25|18237.25|18357.36|18237.36|18356.98|18236.98|10
1632715310000|2021-09-27 04:01:50|18357.18|18237.18|18357.96|18237.96|18357.96|18237.96|18357.18|18237.18|8
1632715320000|2021-09-27 04:02:00|18357.62|18237.62|18357.96|18237.96|18358.87|18238.87|18357.61|18237.61|10
1632715330000|2021-09-27 04:02:10|18357.8|18237.8|18357.97|18237.97|18358.76|18238.76|18357.7|18237.7|10
1632715340000|2021-09-27 04:02:20|18358.04|18238.04|18356.86|18236.86|18358.28|18238.28|18356.86|18236.86|10
1632715350000|2021-09-27 04:02:30|18356.85|18236.85|18355.5|18235.5|18356.85|18236.85|18355.5|18235.5|10
1632715360000|2021-09-27 04:02:40|18355.21|18235.21|18353.09|18233.09|18355.49|18235.49|18353.09|18233.09|10
1632715370000|2021-09-27 04:02:50|18352.97|18232.97|18349.26|18229.26|18352.97|18232.97|18349.26|18229.26|10
1632715380000|2021-09-27 04:03:00|18349.64|18229.64|18348.28|18228.28|18349.64|18229.64|18347.88|18227.88|9
1632715390000|2021-09-27 04:03:10|18348.75|18228.75|18348.73|18228.73|18349.14|18229.14|18348.73|18228.73|8
1632715400000|2021-09-27 04:03:20|18348.71|18228.71|18343.97|18223.97|18348.71|18228.71|18343.97|18223.97|9
1632715410000|2021-09-27 04:03:30|18343.03|18223.03|18338.99|18218.99|18343.03|18223.03|18338.96|18218.96|10
1632715420000|2021-09-27 04:03:40|18339.02|18219.02|18337.1|18217.1|18339.08|18219.08|18336.48|18216.48|10
1632715430000|2021-09-27 04:03:50|18337.21|18217.21|18335.26|18215.26|18337.21|18217.21|18335.26|18215.26|10
1632715440000|2021-09-27 04:04:00|18335.22|18215.22|18333.01|18213.01|18335.87|18215.87|18333.01|18213.01|10
1632715450000|2021-09-27 04:04:10|18332.09|18212.09|18327.64|18207.64|18332.22|18212.22|18327.64|18207.64|9
1632715460000|2021-09-27 04:04:20|18327.43|18207.43|18330.69|18210.69|18330.69|18210.69|18327.43|18207.43|10
1632715470000|2021-09-27 04:04:30|18330.79|18210.79|18334.22|18214.22|18334.25|18214.25|18330.79|18210.79|9
1632715480000|2021-09-27 04:04:40|18334.45|18214.45|18336.61|18216.61|18337.26|18217.26|18334.45|18214.45|10
1632715490000|2021-09-27 04:04:50|18336.22|18216.22|18340.86|18220.86|18340.86|18220.86|18336.22|18216.22|10
1632715500000|2021-09-27 04:05:00|18341.14|18221.14|18342.87|18222.87|18344.56|18224.56|18341.14|18221.14|10
1632715510000|2021-09-27 04:05:10|18342.09|18222.09|18350.98|18230.98|18350.98|18230.98|18341.65|18221.65|10
1632715520000|2021-09-27 04:05:20|18351.2|18231.2|18358.26|18238.26|18358.26|18238.26|18351.2|18231.2|10
1632715530000|2021-09-27 04:05:30|18358.51|18238.51|18366.12|18246.12|18366.21|18246.21|18358.51|18238.51|10
1632715540000|2021-09-27 04:05:40|18365.81|18245.81|18367.28|18247.28|18367.85|18247.85|18365.81|18245.81|10
1632715550000|2021-09-27 04:05:50|18367.1|18247.1|18367.17|18247.17|18367.63|18247.63|18366.47|18246.47|10
1632715560000|2021-09-27 04:06:00|18367.23|18247.23|18365.17|18245.17|18367.27|18247.27|18365.17|18245.17|10
1632715570000|2021-09-27 04:06:10|18364.73|18244.73|18364.3|18244.3|18364.85|18244.85|18363.39|18243.39|10
1632715580000|2021-09-27 04:06:20|18364.43|18244.43|18368.15|18248.15|18368.15|18248.15|18364.43|18244.43|9
1632715590000|2021-09-27 04:06:30|18368.56|18248.56|18369.44|18249.44|18370.25|18250.25|18368.56|18248.56|10
1632715600000|2021-09-27 04:06:40|18369.43|18249.43|18370.81|18250.81|18371.01|18251.01|18369.04|18249.04|10
1632715610000|2021-09-27 04:06:50|18370.83|18250.83|18370.46|18250.46|18371.39|18251.39|18370.34|18250.34|10
1632715620000|2021-09-27 04:07:00|18370.2|18250.2|18372.98|18252.98|18372.98|18252.98|18369.8|18249.8|9
1632715630000|2021-09-27 04:07:10|18373.64|18253.64|18379.95|18259.95|18379.95|18259.95|18373.64|18253.64|10
1632715640000|2021-09-27 04:07:20|18380.42|18260.42|18380.15|18260.15|18380.42|18260.42|18379.32|18259.32|9
1632715650000|2021-09-27 04:07:30|18378.95|18258.95|18380.7|18260.7|18380.7|18260.7|18378.84|18258.84|10
1632715660000|2021-09-27 04:07:40|18380.26|18260.26|18380.61|18260.61|18380.86|18260.86|18379.83|18259.83|10
1632715670000|2021-09-27 04:07:50|18380.81|18260.81|18379.29|18259.29|18380.81|18260.81|18379.29|18259.29|10
1632715680000|2021-09-27 04:08:00|18379.08|18259.08|18379.01|18259.01|18379.17|18259.17|18378.83|18258.83|9
1632715690000|2021-09-27 04:08:10|18378.52|18258.52|18375.67|18255.67|18378.52|18258.52|18375.67|18255.67|10
1632715700000|2021-09-27 04:08:20|18375.65|18255.65|18374.08|18254.08|18375.65|18255.65|18374.08|18254.08|10
1632715710000|2021-09-27 04:08:30|18373.33|18253.33|18376.03|18256.03|18377.3|18257.3|18373.03|18253.03|9
1632715720000|2021-09-27 04:08:40|18376.04|18256.04|18375.29|18255.29|18376.04|18256.04|18374.94|18254.94|8
1632715730000|2021-09-27 04:08:50|18374.89|18254.89|18370.62|18250.62|18374.89|18254.89|18370.62|18250.62|10
1632715740000|2021-09-27 04:09:00|18370.22|18250.22|18358.88|18238.88|18370.22|18250.22|18358.88|18238.88|10
1632715750000|2021-09-27 04:09:10|18358.34|18238.34|18362.49|18242.49|18362.49|18242.49|18358.34|18238.34|10
1632715760000|2021-09-27 04:09:20|18362.44|18242.44|18363.69|18243.69|18363.99|18243.99|18362.17|18242.17|10
1632715770000|2021-09-27 04:09:30|18363.74|18243.74|18362.98|18242.98|18363.95|18243.95|18362.98|18242.98|10
1632715780000|2021-09-27 04:09:40|18363|18243|18363.52|18243.52|18363.52|18243.52|18362.3|18242.3|10
1632715790000|2021-09-27 04:09:50|18363.9|18243.9|18363.32|18243.32|18363.96|18243.96|18362.95|18242.95|9
1632715800000|2021-09-27 04:10:00|18363.46|18243.46|18363.44|18243.44|18364.2|18244.2|18363.37|18243.37|8
1632715810000|2021-09-27 04:10:10|18363.43|18243.43|18370.84|18250.84|18370.84|18250.84|18363.43|18243.43|10
1632715820000|2021-09-27 04:10:20|18371.24|18251.24|18375.4|18255.4|18375.4|18255.4|18371.24|18251.24|10
1632715830000|2021-09-27 04:10:30|18375.5|18255.5|18382.48|18262.48|18382.48|18262.48|18375.5|18255.5|10
1632715840000|2021-09-27 04:10:40|18382.51|18262.51|18383.47|18263.47|18383.59|18263.59|18381.92|18261.92|9
1632715850000|2021-09-27 04:10:50|18383.3|18263.3|18386.79|18266.79|18386.98|18266.98|18383.3|18263.3|9
1632715860000|2021-09-27 04:11:00|18386.58|18266.58|18387.54|18267.54|18387.54|18267.54|18386.58|18266.58|10
1632715870000|2021-09-27 04:11:10|18387.99|18267.99|18390.09|18270.09|18390.34|18270.34|18387.99|18267.99|10
1632715880000|2021-09-27 04:11:20|18389.23|18269.23|18393.73|18273.73|18393.76|18273.76|18389.23|18269.23|10
1632715890000|2021-09-27 04:11:30|18393.87|18273.87|18396.25|18276.25|18396.84|18276.84|18393.87|18273.87|10
1632715900000|2021-09-27 04:11:40|18396.63|18276.63|18397.64|18277.64|18397.64|18277.64|18396.63|18276.63|10
1632715910000|2021-09-27 04:11:50|18397.2|18277.2|18399.9|18279.9|18399.9|18279.9|18397.02|18277.02|10
1632715920000|2021-09-27 04:12:00|18400.04|18280.04|18399.64|18279.64|18401.1|18281.1|18399.64|18279.64|10
1632715930000|2021-09-27 04:12:10|18399.8|18279.8|18395.69|18275.69|18399.8|18279.8|18395.69|18275.69|10
1632715940000|2021-09-27 04:12:20|18395.49|18275.49|18393.38|18273.38|18395.91|18275.91|18393.38|18273.38|9
1632715950000|2021-09-27 04:12:30|18392.96|18272.96|18392.87|18272.87|18393.09|18273.09|18392.67|18272.67|8
1632715960000|2021-09-27 04:12:40|18391.68|18271.68|18392.28|18272.28|18392.67|18272.67|18391.35|18271.35|10
1632715970000|2021-09-27 04:12:50|18392.03|18272.03|18393.97|18273.97|18393.97|18273.97|18391.64|18271.64|9
1632715980000|2021-09-27 04:13:00|18393.8|18273.8|18395.45|18275.45|18395.56|18275.56|18393.8|18273.8|9
1632715990000|2021-09-27 04:13:10|18395.61|18275.61|18397.25|18277.25|18397.25|18277.25|18395.61|18275.61|9
1632716000000|2021-09-27 04:13:20|18397.49|18277.49|18397.31|18277.31|18398.26|18278.26|18396.53|18276.53|10
1632716010000|2021-09-27 04:13:30|18397.17|18277.17|18396.58|18276.58|18397.86|18277.86|18396.4|18276.4|9
1632716020000|2021-09-27 04:13:40|18396.48|18276.48|18396.48|18276.48|18396.68|18276.68|18395.52|18275.52|8
1632716030000|2021-09-27 04:13:50|18396.15|18276.15|18394.55|18274.55|18396.36|18276.36|18394.55|18274.55|10
1632716040000|2021-09-27 04:14:00|18394.08|18274.08|18393.48|18273.48|18394.08|18274.08|18393.48|18273.48|10
1632716050000|2021-09-27 04:14:10|18393.38|18273.38|18392.65|18272.65|18393.38|18273.38|18392.65|18272.65|9
1632716060000|2021-09-27 04:14:20|18392.88|18272.88|18391.55|18271.55|18393.08|18273.08|18391.55|18271.55|10
1632716070000|2021-09-27 04:14:30|18391.34|18271.34|18390.75|18270.75|18391.34|18271.34|18390.21|18270.21|10
1632716080000|2021-09-27 04:14:40|18391.74|18271.74|18392.1|18272.1|18392.1|18272.1|18390.47|18270.47|10
1632716090000|2021-09-27 04:14:50|18392.12|18272.12|18391.19|18271.19|18392.12|18272.12|18390.78|18270.78|10
1632716100000|2021-09-27 04:15:00|18391.1|18271.1|18391|18271|18391.35|18271.35|18390.91|18270.91|9
1632716110000|2021-09-27 04:15:10|18390.91|18270.91|18391.39|18271.39|18391.51|18271.51|18390.24|18270.24|9
1632716120000|2021-09-27 04:15:20|18391.64|18271.64|18390.8|18270.8|18391.64|18271.64|18390.24|18270.24|10
1632716130000|2021-09-27 04:15:30|18390.71|18270.71|18389.67|18269.67|18391.07|18271.07|18389.67|18269.67|10
1632716140000|2021-09-27 04:15:40|18390.28|18270.28|18391.82|18271.82|18393.02|18273.02|18390.14|18270.14|9
1632716150000|2021-09-27 04:15:50|18391.61|18271.61|18392.58|18272.58|18392.58|18272.58|18391.61|18271.61|10
1632716160000|2021-09-27 04:16:00|18392.82|18272.82|18392.36|18272.36|18393.32|18273.32|18392.36|18272.36|7
1632716170000|2021-09-27 04:16:10|18392.28|18272.28|18392.97|18272.97|18393.4|18273.4|18392.28|18272.28|8
1632716180000|2021-09-27 04:16:20|18392.43|18272.43|18391.55|18271.55|18392.43|18272.43|18390.93|18270.93|10
1632716190000|2021-09-27 04:16:30|18390.88|18270.88|18387.15|18267.15|18390.88|18270.88|18387.15|18267.15|10
1632716200000|2021-09-27 04:16:40|18387.08|18267.08|18386.94|18266.94|18387.16|18267.16|18386.16|18266.16|10
1632716210000|2021-09-27 04:16:50|18387.18|18267.18|18386.27|18266.27|18387.18|18267.18|18385.37|18265.37|10
1632716220000|2021-09-27 04:17:00|18384.89|18264.89|18386.15|18266.15|18386.15|18266.15|18384.86|18264.86|9
1632716230000|2021-09-27 04:17:10|18385.83|18265.83|18384.49|18264.49|18385.87|18265.87|18384.49|18264.49|10
1632716240000|2021-09-27 04:17:20|18384.34|18264.34|18386.62|18266.62|18386.62|18266.62|18384.34|18264.34|9
1632716250000|2021-09-27 04:17:30|18386.52|18266.52|18388.12|18268.12|18388.12|18268.12|18385.77|18265.77|10
1632716260000|2021-09-27 04:17:40|18388.23|18268.23|18387.92|18267.92|18388.81|18268.81|18387.02|18267.02|10
1632716270000|2021-09-27 04:17:50|18387.87|18267.87|18387.51|18267.51|18388.51|18268.51|18387.46|18267.46|9
1632716280000|2021-09-27 04:18:00|18387.89|18267.89|18388.76|18268.76|18390.04|18270.04|18387.89|18267.89|9
1632716290000|2021-09-27 04:18:10|18388.81|18268.81|18388.26|18268.26|18389.32|18269.32|18388.18|18268.18|10
1632716300000|2021-09-27 04:18:20|18387.83|18267.83|18385.07|18265.07|18387.83|18267.83|18385.07|18265.07|10
1632716310000|2021-09-27 04:18:30|18384.95|18264.95|18384.31|18264.31|18385.1|18265.1|18384.31|18264.31|7
1632716320000|2021-09-27 04:18:40|18384.05|18264.05|18382.22|18262.22|18384.05|18264.05|18382.22|18262.22|10
1632716330000|2021-09-27 04:18:50|18383.6|18263.6|18383.89|18263.89|18383.89|18263.89|18383.36|18263.36|9
1632716340000|2021-09-27 04:19:00|18384.25|18264.25|18383.68|18263.68|18384.25|18264.25|18383.58|18263.58|10
1632716350000|2021-09-27 04:19:10|18383.94|18263.94|18383.39|18263.39|18383.94|18263.94|18383.39|18263.39|8
1632716360000|2021-09-27 04:19:20|18383.29|18263.29|18383.3|18263.3|18383.5|18263.5|18383.21|18263.21|10
1632716370000|2021-09-27 04:19:30|18383.01|18263.01|18384.03|18264.03|18384.03|18264.03|18383|18263|10
1632716380000|2021-09-27 04:19:40|18383.86|18263.86|18385.56|18265.56|18385.56|18265.56|18383.69|18263.69|9
1632716390000|2021-09-27 04:19:50|18385.96|18265.96|18383.88|18263.88|18386.04|18266.04|18383.64|18263.64|9
1632716400000|2021-09-27 04:20:00|18383.64|18263.64|18380.55|18260.55|18383.71|18263.71|18379.84|18259.84|10
1632716410000|2021-09-27 04:20:10|18380.54|18260.54|18376.78|18256.78|18380.54|18260.54|18376.73|18256.73|10
1632716420000|2021-09-27 04:20:20|18375.33|18255.33|18371.29|18251.29|18375.33|18255.33|18371.29|18251.29|10
1632716430000|2021-09-27 04:20:30|18371.17|18251.17|18368.79|18248.79|18371.17|18251.17|18368.64|18248.64|10
1632716440000|2021-09-27 04:20:40|18370.17|18250.17|18370.25|18250.25|18370.26|18250.26|18369.38|18249.38|10
1632716450000|2021-09-27 04:20:50|18370.46|18250.46|18364.84|18244.84|18371.55|18251.55|18364.84|18244.84|10
1632716460000|2021-09-27 04:21:00|18364.6|18244.6|18360.59|18240.59|18364.6|18244.6|18360.5|18240.5|10
1632716470000|2021-09-27 04:21:10|18360.22|18240.22|18356.55|18236.55|18361.13|18241.13|18356.45|18236.45|10
1632716480000|2021-09-27 04:21:20|18355.85|18235.85|18352.77|18232.77|18355.85|18235.85|18352.77|18232.77|10
1632716490000|2021-09-27 04:21:30|18352.59|18232.59|18352.4|18232.4|18353.27|18233.27|18352.05|18232.05|10
1632716500000|2021-09-27 04:21:40|18351.91|18231.91|18349.9|18229.9|18351.91|18231.91|18349.9|18229.9|10
1632716510000|2021-09-27 04:21:50|18349.83|18229.83|18349.05|18229.05|18349.83|18229.83|18349.05|18229.05|10
1632716520000|2021-09-27 04:22:00|18348.85|18228.85|18350.01|18230.01|18350.01|18230.01|18348.76|18228.76|10
1632716530000|2021-09-27 04:22:10|18350.03|18230.03|18347.64|18227.64|18350.03|18230.03|18347.04|18227.04|10
1632716540000|2021-09-27 04:22:20|18348.24|18228.24|18347.14|18227.14|18348.64|18228.64|18347.14|18227.14|10
1632716550000|2021-09-27 04:22:30|18347.33|18227.33|18347.75|18227.75|18347.75|18227.75|18347.33|18227.33|10
1632716560000|2021-09-27 04:22:40|18348.81|18228.81|18349.81|18229.81|18349.81|18229.81|18348.47|18228.47|9
1632716570000|2021-09-27 04:22:50|18350.18|18230.18|18352.55|18232.55|18352.55|18232.55|18350.18|18230.18|10
1632716580000|2021-09-27 04:23:00|18353.95|18233.95|18354.88|18234.88|18354.88|18234.88|18353.79|18233.79|10
1632716590000|2021-09-27 04:23:10|18354.89|18234.89|18354.95|18234.95|18356.09|18236.09|18354.26|18234.26|10
1632716600000|2021-09-27 04:23:20|18353.91|18233.91|18353.96|18233.96|18355.26|18235.26|18353.91|18233.91|10
1632716610000|2021-09-27 04:23:30|18353.76|18233.76|18352.74|18232.74|18353.77|18233.77|18352.74|18232.74|9
1632716620000|2021-09-27 04:23:40|18352.82|18232.82|18354.01|18234.01|18354.23|18234.23|18352.74|18232.74|10
1632716630000|2021-09-27 04:23:50|18355.22|18235.22|18357.69|18237.69|18357.86|18237.86|18354.31|18234.31|9
1632716640000|2021-09-27 04:24:00|18358.38|18238.38|18358.46|18238.46|18358.94|18238.94|18357.66|18237.66|10
1632716650000|2021-09-27 04:24:10|18358.3|18238.3|18356.44|18236.44|18359.59|18239.59|18356.32|18236.32|10
1632716660000|2021-09-27 04:24:20|18356.69|18236.69|18355.21|18235.21|18356.69|18236.69|18354.04|18234.04|10
1632716670000|2021-09-27 04:24:30|18354.91|18234.91|18354.64|18234.64|18354.91|18234.91|18354.55|18234.55|8
1632716680000|2021-09-27 04:24:40|18354.66|18234.66|18353.26|18233.26|18354.68|18234.68|18353.26|18233.26|9
1632716690000|2021-09-27 04:24:50|18353.15|18233.15|18349.93|18229.93|18353.15|18233.15|18349.93|18229.93|10
1632716700000|2021-09-27 04:25:00|18349.89|18229.89|18349.76|18229.76|18350.11|18230.11|18349.64|18229.64|10
1632716710000|2021-09-27 04:25:10|18349.6|18229.6|18349.17|18229.17|18349.6|18229.6|18348.79|18228.79|10
1632716720000|2021-09-27 04:25:20|18348.79|18228.79|18349.62|18229.62|18349.62|18229.62|18348.19|18228.19|9
1632716730000|2021-09-27 04:25:30|18349.7|18229.7|18349.34|18229.34|18350.53|18230.53|18349.34|18229.34|10
1632716740000|2021-09-27 04:25:40|18349.47|18229.47|18351.2|18231.2|18351.2|18231.2|18349.46|18229.46|10
1632716750000|2021-09-27 04:25:50|18351.4|18231.4|18354.6|18234.6|18354.88|18234.88|18351.4|18231.4|10
1632716760000|2021-09-27 04:26:00|18353.74|18233.74|18354.98|18234.98|18354.98|18234.98|18353.74|18233.74|9
1632716770000|2021-09-27 04:26:10|18354.79|18234.79|18359.71|18239.71|18359.71|18239.71|18354.78|18234.78|9
1632716780000|2021-09-27 04:26:20|18360.37|18240.37|18361.81|18241.81|18362.14|18242.14|18360.37|18240.37|10
1632716790000|2021-09-27 04:26:30|18362.42|18242.42|18363.41|18243.41|18363.41|18243.41|18361.73|18241.73|10
1632716800000|2021-09-27 04:26:40|18363.72|18243.72|18365.53|18245.53|18365.74|18245.74|18363.72|18243.72|9
1632716810000|2021-09-27 04:26:50|18365.86|18245.86|18362.88|18242.88|18367.14|18247.14|18362.79|18242.79|10
1632716820000|2021-09-27 04:27:00|18362.71|18242.71|18364.4|18244.4|18364.4|18244.4|18362.71|18242.71|10
1632716830000|2021-09-27 04:27:10|18364.5|18244.5|18366.17|18246.17|18366.17|18246.17|18364.03|18244.03|10
1632716840000|2021-09-27 04:27:20|18366.04|18246.04|18359.17|18239.17|18366.04|18246.04|18359.17|18239.17|10
1632716850000|2021-09-27 04:27:30|18358.69|18238.69|18357.64|18237.64|18358.97|18238.97|18357.41|18237.41|9
1632716860000|2021-09-27 04:27:40|18357.51|18237.51|18354.23|18234.23|18357.51|18237.51|18354.2|18234.2|10
1632716870000|2021-09-27 04:27:50|18353.72|18233.72|18353.64|18233.64|18354.25|18234.25|18353.59|18233.59|10
1632716880000|2021-09-27 04:28:00|18353.62|18233.62|18353.64|18233.64|18353.64|18233.64|18352.09|18232.09|9
1632716890000|2021-09-27 04:28:10|18353.97|18233.97|18356.63|18236.63|18356.63|18236.63|18353.97|18233.97|9
1632716900000|2021-09-27 04:28:20|18356.66|18236.66|18357.25|18237.25|18357.25|18237.25|18355.67|18235.67|9
1632716910000|2021-09-27 04:28:30|18357.39|18237.39|18357.37|18237.37|18358.78|18238.78|18356.96|18236.96|9
1632716920000|2021-09-27 04:28:40|18357.34|18237.34|18355.51|18235.51|18357.64|18237.64|18355.51|18235.51|9
1632716930000|2021-09-27 04:28:50|18355.26|18235.26|18356.18|18236.18|18356.9|18236.9|18355.19|18235.19|9
1632716940000|2021-09-27 04:29:00|18356.21|18236.21|18357.12|18237.12|18357.42|18237.42|18355.19|18235.19|9
1632716950000|2021-09-27 04:29:10|18357.55|18237.55|18356.6|18236.6|18358.61|18238.61|18356.46|18236.46|10
1632716960000|2021-09-27 04:29:20|18356.76|18236.76|18357.22|18237.22|18357.48|18237.48|18356.76|18236.76|10
1632716970000|2021-09-27 04:29:30|18357.02|18237.02|18355.78|18235.78|18357.02|18237.02|18355.78|18235.78|10
1632716980000|2021-09-27 04:29:40|18356.21|18236.21|18357.58|18237.58|18357.58|18237.58|18356.21|18236.21|9
1632716990000|2021-09-27 04:29:50|18357.68|18237.68|18360.84|18240.84|18360.84|18240.84|18357.68|18237.68|10
1632717000000|2021-09-27 04:30:00|18360.41|18240.41|18359.9|18239.9|18361.53|18241.53|18359.9|18239.9|10
1632717010000|2021-09-27 04:30:10|18359.89|18239.89|18357.45|18237.45|18359.89|18239.89|18357.32|18237.32|9
1632717020000|2021-09-27 04:30:20|18357.41|18237.41|18356.11|18236.11|18357.41|18237.41|18355.94|18235.94|9
1632717030000|2021-09-27 04:30:30|18356.06|18236.06|18354.19|18234.19|18356.06|18236.06|18354.19|18234.19|10
1632717040000|2021-09-27 04:30:40|18353.92|18233.92|18351.51|18231.51|18353.92|18233.92|18351.31|18231.31|8
1632717050000|2021-09-27 04:30:50|18351.15|18231.15|18351.28|18231.28|18351.28|18231.28|18350.32|18230.32|8
1632717060000|2021-09-27 04:31:00|18351.18|18231.18|18349.73|18229.73|18351.18|18231.18|18349.73|18229.73|9
1632717070000|2021-09-27 04:31:10|18351.39|18231.39|18350.9|18230.9|18351.39|18231.39|18350.23|18230.23|9
1632717080000|2021-09-27 04:31:20|18350.79|18230.79|18353.33|18233.33|18353.33|18233.33|18350.78|18230.78|8
1632717090000|2021-09-27 04:31:30|18353.27|18233.27|18351.82|18231.82|18353.27|18233.27|18351.55|18231.55|10
1632717100000|2021-09-27 04:31:40|18351.94|18231.94|18350.35|18230.35|18351.97|18231.97|18350.35|18230.35|9
1632717110000|2021-09-27 04:31:50|18350.39|18230.39|18350.79|18230.79|18352.08|18232.08|18350.39|18230.39|9
1632717120000|2021-09-27 04:32:00|18351.3|18231.3|18352.47|18232.47|18352.47|18232.47|18350.89|18230.89|10
1632717130000|2021-09-27 04:32:10|18351.98|18231.98|18351.52|18231.52|18352.28|18232.28|18351.52|18231.52|8
1632717140000|2021-09-27 04:32:20|18351.47|18231.47|18351.66|18231.66|18351.66|18231.66|18351.43|18231.43|6
1632717150000|2021-09-27 04:32:30|18351.59|18231.59|18351.21|18231.21|18351.59|18231.59|18349.74|18229.74|10
1632717160000|2021-09-27 04:32:40|18351.18|18231.18|18350.75|18230.75|18351.35|18231.35|18349.66|18229.66|10
1632717170000|2021-09-27 04:32:50|18350.87|18230.87|18350.77|18230.77|18351.38|18231.38|18350.1|18230.1|10
1632717180000|2021-09-27 04:33:00|18350.15|18230.15|18346.84|18226.84|18350.15|18230.15|18346.84|18226.84|10
1632717190000|2021-09-27 04:33:10|18346.35|18226.35|18344.6|18224.6|18346.46|18226.46|18344.6|18224.6|9
1632717200000|2021-09-27 04:33:20|18344.45|18224.45|18342.25|18222.25|18344.45|18224.45|18342.17|18222.17|8
1632717210000|2021-09-27 04:33:30|18342.36|18222.36|18341.97|18221.97|18342.36|18222.36|18341.77|18221.77|10
1632717220000|2021-09-27 04:33:40|18342.13|18222.13|18343.07|18223.07|18343.3|18223.3|18342.13|18222.13|9
1632717230000|2021-09-27 04:33:50|18343.11|18223.11|18340.81|18220.81|18343.11|18223.11|18340.81|18220.81|10
1632717240000|2021-09-27 04:34:00|18340.73|18220.73|18340.25|18220.25|18341.74|18221.74|18339.86|18219.86|10
1632717250000|2021-09-27 04:34:10|18339.88|18219.88|18340.07|18220.07|18340.15|18220.15|18339.87|18219.87|9
1632717260000|2021-09-27 04:34:20|18340.11|18220.11|18337.59|18217.59|18340.11|18220.11|18337.59|18217.59|10
1632717270000|2021-09-27 04:34:30|18337.58|18217.58|18336.4|18216.4|18337.58|18217.58|18335.84|18215.84|8
1632717280000|2021-09-27 04:34:40|18336.26|18216.26|18336.27|18216.27|18337.51|18217.51|18336.18|18216.18|9
1632717290000|2021-09-27 04:34:50|18336.15|18216.15|18336.82|18216.82|18337.2|18217.2|18335.89|18215.89|10
1632717300000|2021-09-27 04:35:00|18336.42|18216.42|18334.65|18214.65|18336.72|18216.72|18334.15|18214.15|9
1632717310000|2021-09-27 04:35:10|18334.58|18214.58|18334.36|18214.36|18334.58|18214.58|18333.85|18213.85|8
1632717320000|2021-09-27 04:35:20|18334.46|18214.46|18332.96|18212.96|18334.59|18214.59|18332.96|18212.96|9
1632717330000|2021-09-27 04:35:30|18332.24|18212.24|18335.02|18215.02|18335.38|18215.38|18332.01|18212.01|9
1632717340000|2021-09-27 04:35:40|18335.12|18215.12|18331.65|18211.65|18335.46|18215.46|18331.65|18211.65|10
1632717350000|2021-09-27 04:35:50|18331|18211|18330.13|18210.13|18331.2|18211.2|18330.13|18210.13|9
1632717360000|2021-09-27 04:36:00|18330.14|18210.14|18327.46|18207.46|18330.14|18210.14|18327.18|18207.18|10
1632717370000|2021-09-27 04:36:10|18326.14|18206.14|18323.45|18203.45|18326.4|18206.4|18323.45|18203.45|9
1632717380000|2021-09-27 04:36:20|18323.46|18203.46|18322.11|18202.11|18323.46|18203.46|18320.73|18200.73|10
1632717390000|2021-09-27 04:36:30|18322.69|18202.69|18322.17|18202.17|18322.75|18202.75|18321.47|18201.47|10
1632717400000|2021-09-27 04:36:40|18322.37|18202.37|18326.34|18206.34|18326.34|18206.34|18322.37|18202.37|10
1632717410000|2021-09-27 04:36:50|18326.47|18206.47|18326.91|18206.91|18327.25|18207.25|18325.59|18205.59|10
1632717420000|2021-09-27 04:37:00|18327.38|18207.38|18331.99|18211.99|18331.99|18211.99|18327.38|18207.38|10
1632717430000|2021-09-27 04:37:10|18332.57|18212.57|18336.32|18216.32|18336.32|18216.32|18332.57|18212.57|10
1632717440000|2021-09-27 04:37:20|18336.45|18216.45|18336.9|18216.9|18336.9|18216.9|18335.14|18215.14|10
1632717450000|2021-09-27 04:37:30|18336.65|18216.65|18336.72|18216.72|18337.23|18217.23|18335.98|18215.98|10
1632717460000|2021-09-27 04:37:40|18335.56|18215.56|18331.12|18211.12|18335.56|18215.56|18330.94|18210.94|10
1632717470000|2021-09-27 04:37:50|18329.97|18209.97|18325.35|18205.35|18329.97|18209.97|18325.35|18205.35|10
1632717480000|2021-09-27 04:38:00|18325.07|18205.07|18323.77|18203.77|18325.07|18205.07|18323.77|18203.77|7
1632717490000|2021-09-27 04:38:10|18323.49|18203.49|18322.91|18202.91|18323.5|18203.5|18322.08|18202.08|8
1632717500000|2021-09-27 04:38:20|18323.06|18203.06|18321.88|18201.88|18323.06|18203.06|18321.88|18201.88|9
1632717510000|2021-09-27 04:38:30|18321.9|18201.9|18320|18200|18322.01|18202.01|18320|18200|10
1632717520000|2021-09-27 04:38:40|18319.4|18199.4|18318.45|18198.45|18319.4|18199.4|18318.41|18198.41|9
1632717530000|2021-09-27 04:38:50|18317.4|18197.4|18315.83|18195.83|18317.59|18197.59|18315.43|18195.43|10
1632717540000|2021-09-27 04:39:00|18316.45|18196.45|18313.02|18193.02|18316.95|18196.95|18313.02|18193.02|10
1632717550000|2021-09-27 04:39:10|18312.1|18192.1|18305.74|18185.74|18312.1|18192.1|18305.26|18185.26|10
1632717560000|2021-09-27 04:39:20|18305.91|18185.91|18304.99|18184.99|18305.91|18185.91|18304.55|18184.55|9
1632717570000|2021-09-27 04:39:30|18304.96|18184.96|18305.67|18185.67|18305.82|18185.82|18304.63|18184.63|9
1632717580000|2021-09-27 04:39:40|18305.91|18185.91|18302.81|18182.81|18307.32|18187.32|18302.81|18182.81|10
1632717590000|2021-09-27 04:39:50|18302.98|18182.98|18307.4|18187.4|18307.4|18187.4|18302.98|18182.98|10
1632717600000|2021-09-27 04:40:00|18307.36|18187.36|18316.95|18196.95|18316.95|18196.95|18307.36|18187.36|10
1632717610000|2021-09-27 04:40:10|18317.02|18197.02|18317.56|18197.56|18319.55|18199.55|18317.02|18197.02|10
1632717620000|2021-09-27 04:40:20|18317.5|18197.5|18318.07|18198.07|18318.53|18198.53|18316.36|18196.36|10
1632717630000|2021-09-27 04:40:30|18318.62|18198.62|18319.74|18199.74|18319.74|18199.74|18318.62|18198.62|10
1632717640000|2021-09-27 04:40:40|18319.45|18199.45|18316.45|18196.45|18321.15|18201.15|18316.45|18196.45|10
1632717650000|2021-09-27 04:40:50|18314.51|18194.51|18310.09|18190.09|18314.51|18194.51|18310.02|18190.02|10
1632717660000|2021-09-27 04:41:00|18309.9|18189.9|18301.97|18181.97|18310.27|18190.27|18301.97|18181.97|9
1632717670000|2021-09-27 04:41:10|18300.93|18180.93|18299.19|18179.19|18300.93|18180.93|18299.13|18179.13|10
1632717680000|2021-09-27 04:41:20|18299.39|18179.39|18298.68|18178.68|18299.68|18179.68|18298.68|18178.68|10
1632717690000|2021-09-27 04:41:30|18299.65|18179.65|18301.05|18181.05|18301.05|18181.05|18299.65|18179.65|10
1632717700000|2021-09-27 04:41:40|18301.4|18181.4|18300.81|18180.81|18301.4|18181.4|18299.89|18179.89|10
1632717710000|2021-09-27 04:41:50|18301.31|18181.31|18299.74|18179.74|18301.71|18181.71|18298.87|18178.87|10
1632717720000|2021-09-27 04:42:00|18298.86|18178.86|18304.66|18184.66|18304.66|18184.66|18298.67|18178.67|10
1632717730000|2021-09-27 04:42:10|18304.73|18184.73|18307.07|18187.07|18307.07|18187.07|18304.73|18184.73|10
1632717740000|2021-09-27 04:42:20|18307.1|18187.1|18309.5|18189.5|18309.56|18189.56|18307.1|18187.1|10
1632717750000|2021-09-27 04:42:30|18310.85|18190.85|18316.1|18196.1|18316.1|18196.1|18310.74|18190.74|10
1632717760000|2021-09-27 04:42:40|18317.34|18197.34|18317.95|18197.95|18319.42|18199.42|18316.6|18196.6|10
1632717770000|2021-09-27 04:42:50|18318.09|18198.09|18318.11|18198.11|18318.11|18198.11|18317.42|18197.42|8
1632717780000|2021-09-27 04:43:00|18318.05|18198.05|18319.83|18199.83|18319.83|18199.83|18317.56|18197.56|10
1632717790000|2021-09-27 04:43:10|18319.99|18199.99|18325.55|18205.55|18325.55|18205.55|18319.99|18199.99|9
1632717800000|2021-09-27 04:43:20|18325.29|18205.29|18325.44|18205.44|18325.57|18205.57|18323.96|18203.96|10
1632717810000|2021-09-27 04:43:30|18325.12|18205.12|18325.31|18205.31|18325.31|18205.31|18323.8|18203.8|10
1632717820000|2021-09-27 04:43:40|18325.36|18205.36|18324.38|18204.38|18325.36|18205.36|18324.07|18204.07|9
1632717830000|2021-09-27 04:43:50|18324.43|18204.43|18322.22|18202.22|18324.43|18204.43|18321.63|18201.63|9
1632717840000|2021-09-27 04:44:00|18321.8|18201.8|18319.82|18199.82|18321.8|18201.8|18319.34|18199.34|7
1632717850000|2021-09-27 04:44:10|18320.32|18200.32|18319.25|18199.25|18320.55|18200.55|18319.19|18199.19|10
1632717860000|2021-09-27 04:44:20|18319.58|18199.58|18321.99|18201.99|18321.99|18201.99|18319.58|18199.58|9
1632717870000|2021-09-27 04:44:30|18322.29|18202.29|18324.46|18204.46|18324.46|18204.46|18321.77|18201.77|10
1632717880000|2021-09-27 04:44:40|18324.54|18204.54|18322.95|18202.95|18324.54|18204.54|18322.95|18202.95|10
1632717890000|2021-09-27 04:44:50|18322.87|18202.87|18322.51|18202.51|18322.87|18202.87|18321.85|18201.85|9
1632717900000|2021-09-27 04:45:00|18322.49|18202.49|18322.59|18202.59|18322.61|18202.61|18322.16|18202.16|9
1632717910000|2021-09-27 04:45:10|18322.15|18202.15|18318.43|18198.43|18322.15|18202.15|18318.43|18198.43|10
1632717920000|2021-09-27 04:45:20|18318.53|18198.53|18316.38|18196.38|18318.53|18198.53|18316.2|18196.2|9
1632717930000|2021-09-27 04:45:30|18317.7|18197.7|18316.18|18196.18|18317.91|18197.91|18316.12|18196.12|10
1632717940000|2021-09-27 04:45:40|18316.57|18196.57|18317.57|18197.57|18317.57|18197.57|18316.57|18196.57|10
1632717950000|2021-09-27 04:45:50|18317.6|18197.6|18317.01|18197.01|18317.6|18197.6|18317.01|18197.01|6
1632717960000|2021-09-27 04:46:00|18315.87|18195.87|18315.55|18195.55|18315.87|18195.87|18315.41|18195.41|9
1632717970000|2021-09-27 04:46:10|18315.61|18195.61|18315.08|18195.08|18316.41|18196.41|18315.08|18195.08|10
1632717980000|2021-09-27 04:46:20|18315.12|18195.12|18312.2|18192.2|18315.14|18195.14|18312.2|18192.2|10
1632717990000|2021-09-27 04:46:30|18311.71|18191.71|18311.26|18191.26|18311.93|18191.93|18311.26|18191.26|9
1632718000000|2021-09-27 04:46:40|18310.29|18190.29|18305.42|18185.42|18310.29|18190.29|18305.29|18185.29|10
1632718010000|2021-09-27 04:46:50|18305.44|18185.44|18302.76|18182.76|18305.44|18185.44|18302.66|18182.66|9
1632718020000|2021-09-27 04:47:00|18302.39|18182.39|18302.14|18182.14|18302.39|18182.39|18300.49|18180.49|10
1632718030000|2021-09-27 04:47:10|18301.63|18181.63|18299.16|18179.16|18302.09|18182.09|18299.16|18179.16|9
1632718040000|2021-09-27 04:47:20|18299.39|18179.39|18305.14|18185.14|18305.14|18185.14|18299.39|18179.39|9
1632718050000|2021-09-27 04:47:30|18306.12|18186.12|18308.34|18188.34|18308.58|18188.58|18306.12|18186.12|9
1632718060000|2021-09-27 04:47:40|18308.3|18188.3|18308.52|18188.52|18308.6|18188.6|18308.18|18188.18|10
1632718070000|2021-09-27 04:47:50|18308.27|18188.27|18306.38|18186.38|18308.41|18188.41|18306.38|18186.38|9
1632718080000|2021-09-27 04:48:00|18306.44|18186.44|18304.89|18184.89|18306.51|18186.51|18304.66|18184.66|9
1632718090000|2021-09-27 04:48:10|18304.93|18184.93|18302.05|18182.05|18304.93|18184.93|18301.38|18181.38|10
1632718100000|2021-09-27 04:48:20|18301.77|18181.77|18301.07|18181.07|18301.77|18181.77|18300.57|18180.57|8
1632718110000|2021-09-27 04:48:30|18301.06|18181.06|18298.71|18178.71|18301.06|18181.06|18297.47|18177.47|10
1632718120000|2021-09-27 04:48:40|18298.8|18178.8|18299.53|18179.53|18299.68|18179.68|18298.8|18178.8|6
1632718130000|2021-09-27 04:48:50|18299.77|18179.77|18301.41|18181.41|18301.55|18181.55|18299.77|18179.77|10
1632718140000|2021-09-27 04:49:00|18301.35|18181.35|18304.1|18184.1|18304.1|18184.1|18299.83|18179.83|10
1632718150000|2021-09-27 04:49:10|18303.81|18183.81|18306.28|18186.28|18306.61|18186.61|18303.81|18183.81|10
1632718160000|2021-09-27 04:49:20|18306.47|18186.47|18306.2|18186.2|18306.47|18186.47|18305.72|18185.72|10
1632718170000|2021-09-27 04:49:30|18306.21|18186.21|18306.78|18186.78|18306.88|18186.88|18306.14|18186.14|8
1632718180000|2021-09-27 04:49:40|18306.59|18186.59|18306.29|18186.29|18306.76|18186.76|18306.06|18186.06|9
1632718190000|2021-09-27 04:49:50|18306.5|18186.5|18304.6|18184.6|18306.5|18186.5|18304.6|18184.6|10
1632718200000|2021-09-27 04:50:00|18304.13|18184.13|18302.37|18182.37|18304.13|18184.13|18302.37|18182.37|9
1632718210000|2021-09-27 04:50:10|18302.35|18182.35|18300.14|18180.14|18302.35|18182.35|18300.14|18180.14|9
1632718220000|2021-09-27 04:50:20|18299.95|18179.95|18299.48|18179.48|18299.95|18179.95|18299.39|18179.39|8
1632718230000|2021-09-27 04:50:30|18298.33|18178.33|18297.03|18177.03|18298.74|18178.74|18297.03|18177.03|9
1632718240000|2021-09-27 04:50:40|18296.53|18176.53|18291.19|18171.19|18296.63|18176.63|18291.19|18171.19|10
1632718250000|2021-09-27 04:50:50|18290.7|18170.7|18289.77|18169.77|18290.7|18170.7|18289.11|18169.11|10
1632718260000|2021-09-27 04:51:00|18289.26|18169.26|18288.44|18168.44|18289.26|18169.26|18287.21|18167.21|10
1632718270000|2021-09-27 04:51:10|18288.27|18168.27|18287.09|18167.09|18288.91|18168.91|18287.09|18167.09|10
1632718280000|2021-09-27 04:51:20|18286.9|18166.9|18286.45|18166.45|18287.54|18167.54|18286.45|18166.45|10
1632718290000|2021-09-27 04:51:30|18285.88|18165.88|18286.43|18166.43|18287.19|18167.19|18285.88|18165.88|9
1632718300000|2021-09-27 04:51:40|18286.38|18166.38|18285.46|18165.46|18286.96|18166.96|18285.46|18165.46|9
1632718310000|2021-09-27 04:51:50|18284.78|18164.78|18284.07|18164.07|18284.92|18164.92|18284.07|18164.07|10
1632718320000|2021-09-27 04:52:00|18283.41|18163.41|18285.4|18165.4|18285.4|18165.4|18282.59|18162.59|10
1632718330000|2021-09-27 04:52:10|18285.66|18165.66|18285.09|18165.09|18285.89|18165.89|18284.67|18164.67|10
1632718340000|2021-09-27 04:52:20|18285.07|18165.07|18288.95|18168.95|18288.95|18168.95|18285.07|18165.07|10
1632718350000|2021-09-27 04:52:30|18289.02|18169.02|18292.96|18172.96|18292.96|18172.96|18289.02|18169.02|10
1632718360000|2021-09-27 04:52:40|18292.48|18172.48|18294.54|18174.54|18294.54|18174.54|18292.23|18172.23|9
1632718370000|2021-09-27 04:52:50|18293.76|18173.76|18291.09|18171.09|18294.05|18174.05|18291.09|18171.09|10
1632718380000|2021-09-27 04:53:00|18290.96|18170.96|18291.09|18171.09|18291.35|18171.35|18290.96|18170.96|8
1632718390000|2021-09-27 04:53:10|18291.72|18171.72|18291.25|18171.25|18291.93|18171.93|18290.82|18170.82|9
1632718400000|2021-09-27 04:53:20|18291.23|18171.23|18289.68|18169.68|18291.23|18171.23|18289.68|18169.68|9
1632718410000|2021-09-27 04:53:30|18289.86|18169.86|18290.71|18170.71|18290.71|18170.71|18289.86|18169.86|8
1632718420000|2021-09-27 04:53:40|18290.84|18170.84|18289.4|18169.4|18290.84|18170.84|18289.33|18169.33|8
1632718430000|2021-09-27 04:53:50|18288.87|18168.87|18289.68|18169.68|18290.29|18170.29|18288.82|18168.82|10
1632718440000|2021-09-27 04:54:00|18289.45|18169.45|18288.81|18168.81|18289.46|18169.46|18288.81|18168.81|9
1632718450000|2021-09-27 04:54:10|18288.86|18168.86|18288.54|18168.54|18289.01|18169.01|18288.16|18168.16|9
1632718460000|2021-09-27 04:54:20|18288.12|18168.12|18288.2|18168.2|18288.64|18168.64|18287.93|18167.93|9
1632718470000|2021-09-27 04:54:30|18288.22|18168.22|18288.7|18168.7|18288.7|18168.7|18288.16|18168.16|9
1632718480000|2021-09-27 04:54:40|18288.69|18168.69|18288.57|18168.57|18288.76|18168.76|18287.93|18167.93|10
1632718490000|2021-09-27 04:54:50|18288.38|18168.38|18289.43|18169.43|18289.43|18169.43|18288.38|18168.38|9
1632718500000|2021-09-27 04:55:00|18289.65|18169.65|18289.04|18169.04|18289.66|18169.66|18288.95|18168.95|9
1632718510000|2021-09-27 04:55:10|18288.45|18168.45|18288.61|18168.61|18288.61|18168.61|18287.79|18167.79|9
1632718520000|2021-09-27 04:55:20|18288.72|18168.72|18288.8|18168.8|18289.11|18169.11|18287.72|18167.72|10
1632718530000|2021-09-27 04:55:30|18288.62|18168.62|18289.23|18169.23|18289.23|18169.23|18288.62|18168.62|10
1632718540000|2021-09-27 04:55:40|18289.37|18169.37|18288.85|18168.85|18289.37|18169.37|18288.53|18168.53|6
1632718550000|2021-09-27 04:55:50|18288.93|18168.93|18288.71|18168.71|18288.93|18168.93|18288.6|18168.6|8
1632718560000|2021-09-27 04:56:00|18288.57|18168.57|18290.52|18170.52|18290.57|18170.57|18288.39|18168.39|9
1632718570000|2021-09-27 04:56:10|18290.33|18170.33|18291.41|18171.41|18291.41|18171.41|18290.18|18170.18|10
1632718580000|2021-09-27 04:56:20|18291.4|18171.4|18295.45|18175.45|18295.45|18175.45|18291.4|18171.4|10
1632718590000|2021-09-27 04:56:30|18295.28|18175.28|18302.58|18182.58|18302.58|18182.58|18295.28|18175.28|10
1632718600000|2021-09-27 04:56:40|18302.06|18182.06|18306.04|18186.04|18306.21|18186.21|18302.06|18182.06|10
1632718610000|2021-09-27 04:56:50|18307.73|18187.73|18308.66|18188.66|18309.39|18189.39|18307.73|18187.73|9
1632718620000|2021-09-27 04:57:00|18308.15|18188.15|18306.87|18186.87|18308.31|18188.31|18306.68|18186.68|10
1632718630000|2021-09-27 04:57:10|18306.66|18186.66|18307.47|18187.47|18307.98|18187.98|18306.25|18186.25|10
1632718640000|2021-09-27 04:57:20|18307.74|18187.74|18305.37|18185.37|18307.74|18187.74|18305.37|18185.37|10
1632718650000|2021-09-27 04:57:30|18305.36|18185.36|18303.16|18183.16|18305.36|18185.36|18303.16|18183.16|10
1632718660000|2021-09-27 04:57:40|18304.2|18184.2|18302.61|18182.61|18304.2|18184.2|18302.56|18182.56|10
1632718670000|2021-09-27 04:57:50|18302.07|18182.07|18303.85|18183.85|18303.85|18183.85|18302.07|18182.07|10
1632718680000|2021-09-27 04:58:00|18303.78|18183.78|18304.22|18184.22|18304.53|18184.53|18303.73|18183.73|10
1632718690000|2021-09-27 04:58:10|18304.1|18184.1|18303.55|18183.55|18304.22|18184.22|18303.55|18183.55|10
1632718700000|2021-09-27 04:58:20|18303.5|18183.5|18304.44|18184.44|18304.46|18184.46|18303.5|18183.5|8
1632718710000|2021-09-27 04:58:30|18304.75|18184.75|18315.4|18195.4|18315.4|18195.4|18304.75|18184.75|8
1632718720000|2021-09-27 04:58:40|18316.57|18196.57|18321.51|18201.51|18321.51|18201.51|18316.57|18196.57|9
1632718730000|2021-09-27 04:58:50|18322.14|18202.14|18325.89|18205.89|18326.66|18206.66|18322.14|18202.14|10
1632718740000|2021-09-27 04:59:00|18326.64|18206.64|18324.39|18204.39|18326.64|18206.64|18324.03|18204.03|10
1632718750000|2021-09-27 04:59:10|18324.47|18204.47|18322.7|18202.7|18324.47|18204.47|18322.7|18202.7|10
1632718760000|2021-09-27 04:59:20|18322.73|18202.73|18321.34|18201.34|18322.73|18202.73|18321.28|18201.28|9
1632718770000|2021-09-27 04:59:30|18321.66|18201.66|18323.56|18203.56|18323.56|18203.56|18321.47|18201.47|8
1632718780000|2021-09-27 04:59:40|18323.57|18203.57|18323.7|18203.7|18323.72|18203.72|18323.27|18203.27|8
1632718790000|2021-09-27 04:59:50|18323.67|18203.67|18323.29|18203.29|18323.67|18203.67|18322.58|18202.58|9
1632718800000|2021-09-27 05:00:00|18323.38|18203.38|18320.4|18200.4|18323.38|18203.38|18320.4|18200.4|8
1632718810000|2021-09-27 05:00:10|18321.27|18201.27|18323.75|18203.75|18323.75|18203.75|18321.27|18201.27|9
1632718820000|2021-09-27 05:00:20|18323.34|18203.34|18324.16|18204.16|18324.16|18204.16|18323.17|18203.17|8
1632718830000|2021-09-27 05:00:30|18324.35|18204.35|18325.88|18205.88|18326.06|18206.06|18324.35|18204.35|10
1632718840000|2021-09-27 05:00:40|18325.29|18205.29|18326.79|18206.79|18326.79|18206.79|18325.29|18205.29|10
1632718850000|2021-09-27 05:00:50|18326.69|18206.69|18326.92|18206.92|18327.44|18207.44|18326.69|18206.69|10
1632718860000|2021-09-27 05:01:00|18327.2|18207.2|18328.54|18208.54|18328.63|18208.63|18326.75|18206.75|9
1632718870000|2021-09-27 05:01:10|18328.43|18208.43|18333.11|18213.11|18333.11|18213.11|18328.43|18208.43|10
1632718880000|2021-09-27 05:01:20|18334.15|18214.15|18339.65|18219.65|18339.65|18219.65|18334.15|18214.15|10
1632718890000|2021-09-27 05:01:30|18339.55|18219.55|18337.4|18217.4|18339.55|18219.55|18337.07|18217.07|10
1632718900000|2021-09-27 05:01:40|18337.21|18217.21|18329.81|18209.81|18337.21|18217.21|18329.81|18209.81|10
1632718910000|2021-09-27 05:01:50|18330.4|18210.4|18339.12|18219.12|18339.33|18219.33|18330.4|18210.4|10
1632718920000|2021-09-27 05:02:00|18339.09|18219.09|18337.68|18217.68|18339.09|18219.09|18336.87|18216.87|10
1632718930000|2021-09-27 05:02:10|18337.2|18217.2|18338.69|18218.69|18338.83|18218.83|18337.2|18217.2|10
1632718940000|2021-09-27 05:02:20|18338.53|18218.53|18353.11|18233.11|18353.47|18233.47|18338.53|18218.53|10
1632718950000|2021-09-27 05:02:30|18354.39|18234.39|18357.57|18237.57|18359.81|18239.81|18354.39|18234.39|10
1632718960000|2021-09-27 05:02:40|18357.84|18237.84|18358.25|18238.25|18359.78|18239.78|18357.8|18237.8|9
1632718970000|2021-09-27 05:02:50|18358.97|18238.97|18354.62|18234.62|18358.97|18238.97|18354.62|18234.62|9
1632718980000|2021-09-27 05:03:00|18360.56|18240.56|18366.27|18246.27|18366.27|18246.27|18360.56|18240.56|9
1632718990000|2021-09-27 05:03:10|18366.83|18246.83|18373.02|18253.02|18373.02|18253.02|18366.83|18246.83|10
1632719000000|2021-09-27 05:03:20|18372.9|18252.9|18374.1|18254.1|18374.47|18254.47|18372.9|18252.9|10
1632719010000|2021-09-27 05:03:30|18371.84|18251.84|18373.65|18253.65|18374.03|18254.03|18371.84|18251.84|9
1632719020000|2021-09-27 05:03:40|18374|18254|18374.91|18254.91|18374.91|18254.91|18373.7|18253.7|9
1632719030000|2021-09-27 05:03:50|18375.1|18255.1|18375.44|18255.44|18375.69|18255.69|18374.94|18254.94|10
1632719040000|2021-09-27 05:04:00|18375.46|18255.46|18377.39|18257.39|18377.39|18257.39|18375.46|18255.46|10
1632719050000|2021-09-27 05:04:10|18377.33|18257.33|18380.94|18260.94|18380.94|18260.94|18377.23|18257.23|9
1632719060000|2021-09-27 05:04:20|18380.86|18260.86|18380.91|18260.91|18380.91|18260.91|18379.73|18259.73|9
1632719070000|2021-09-27 05:04:30|18380.86|18260.86|18381.74|18261.74|18381.74|18261.74|18380.13|18260.13|10
1632719080000|2021-09-27 05:04:40|18381.95|18261.95|18384.16|18264.16|18384.16|18264.16|18381.95|18261.95|10
1632719090000|2021-09-27 05:04:50|18383.9|18263.9|18385.69|18265.69|18385.79|18265.79|18383.85|18263.85|10
1632719100000|2021-09-27 05:05:00|18386.07|18266.07|18392.46|18272.46|18392.46|18272.46|18386.07|18266.07|10
1632719110000|2021-09-27 05:05:10|18392.19|18272.19|18391.89|18271.89|18392.33|18272.33|18391.63|18271.63|10
1632719120000|2021-09-27 05:05:20|18390.53|18270.53|18391.52|18271.52|18391.52|18271.52|18389.47|18269.47|10
1632719130000|2021-09-27 05:05:30|18391.16|18271.16|18391.34|18271.34|18391.73|18271.73|18390.84|18270.84|9
1632719140000|2021-09-27 05:05:40|18391.27|18271.27|18391.88|18271.88|18391.9|18271.9|18391.24|18271.24|9
1632719150000|2021-09-27 05:05:50|18391.98|18271.98|18392.91|18272.91|18392.91|18272.91|18391.75|18271.75|10
1632719160000|2021-09-27 05:06:00|18392.47|18272.47|18393.88|18273.88|18393.88|18273.88|18391.83|18271.83|9
1632719170000|2021-09-27 05:06:10|18393.67|18273.67|18393|18273|18394.29|18274.29|18393|18273|10
1632719180000|2021-09-27 05:06:20|18393.09|18273.09|18392.63|18272.63|18393.09|18273.09|18391.95|18271.95|10
1632719190000|2021-09-27 05:06:30|18392.69|18272.69|18392.52|18272.52|18392.69|18272.69|18392.07|18272.07|10
1632719200000|2021-09-27 05:06:40|18393.11|18273.11|18392.69|18272.69|18393.11|18273.11|18392.19|18272.19|9
1632719210000|2021-09-27 05:06:50|18392.06|18272.06|18391|18271|18392.27|18272.27|18390.92|18270.92|10
1632719220000|2021-09-27 05:07:00|18390.91|18270.91|18390.17|18270.17|18390.95|18270.95|18390.17|18270.17|7
1632719230000|2021-09-27 05:07:10|18390|18270|18389.25|18269.25|18390.26|18270.26|18387.53|18267.53|10
1632719240000|2021-09-27 05:07:20|18389.65|18269.65|18398.03|18278.03|18398.03|18278.03|18389.65|18269.65|10
1632719250000|2021-09-27 05:07:30|18399.78|18279.78|18405.88|18285.88|18405.88|18285.88|18399.78|18279.78|10
1632719260000|2021-09-27 05:07:40|18405.26|18285.26|18404.78|18284.78|18405.64|18285.64|18404.36|18284.36|10
1632719270000|2021-09-27 05:07:50|18404.09|18284.09|18401.62|18281.62|18404.09|18284.09|18401.62|18281.62|10
1632719280000|2021-09-27 05:08:00|18400.54|18280.54|18399.81|18279.81|18400.63|18280.63|18398.95|18278.95|10
1632719290000|2021-09-27 05:08:10|18399.61|18279.61|18398.45|18278.45|18399.61|18279.61|18398.45|18278.45|10
1632719300000|2021-09-27 05:08:20|18398.42|18278.42|18396.66|18276.66|18398.54|18278.54|18396.66|18276.66|10
1632719310000|2021-09-27 05:08:30|18396.82|18276.82|18396.34|18276.34|18397.05|18277.05|18395.85|18275.85|8
1632719320000|2021-09-27 05:08:40|18396.27|18276.27|18394.84|18274.84|18396.27|18276.27|18394.59|18274.59|10
1632719330000|2021-09-27 05:08:50|18394.7|18274.7|18394.67|18274.67|18394.86|18274.86|18394.52|18274.52|8
1632719340000|2021-09-27 05:09:00|18394.8|18274.8|18393.69|18273.69|18394.8|18274.8|18393.69|18273.69|10
1632719350000|2021-09-27 05:09:10|18393.37|18273.37|18391.3|18271.3|18393.37|18273.37|18390.86|18270.86|9
1632719360000|2021-09-27 05:09:20|18391.33|18271.33|18385.86|18265.86|18391.33|18271.33|18385.86|18265.86|10
1632719370000|2021-09-27 05:09:30|18385.68|18265.68|18383|18263|18385.68|18265.68|18382.61|18262.61|10
1632719380000|2021-09-27 05:09:40|18382.45|18262.45|18381.9|18261.9|18382.65|18262.65|18381.6|18261.6|9
1632719390000|2021-09-27 05:09:50|18382.18|18262.18|18381.45|18261.45|18382.68|18262.68|18381.45|18261.45|9
1632719400000|2021-09-27 05:10:00|18381.76|18261.76|18382.71|18262.71|18382.71|18262.71|18381.37|18261.37|6
1632719410000|2021-09-27 05:10:10|18382.67|18262.67|18381.55|18261.55|18382.68|18262.68|18381.02|18261.02|9
1632719420000|2021-09-27 05:10:20|18381.04|18261.04|18381.85|18261.85|18381.85|18261.85|18381.04|18261.04|7
1632719430000|2021-09-27 05:10:30|18382.07|18262.07|18380.97|18260.97|18382.07|18262.07|18380.35|18260.35|10
1632719440000|2021-09-27 05:10:40|18381.2|18261.2|18381.69|18261.69|18382.28|18262.28|18381.2|18261.2|10
1632719450000|2021-09-27 05:10:50|18381.88|18261.88|18379.98|18259.98|18381.88|18261.88|18379.98|18259.98|10
1632719460000|2021-09-27 05:11:00|18379.88|18259.88|18381.58|18261.58|18381.58|18261.58|18379.88|18259.88|10
1632719470000|2021-09-27 05:11:10|18381.51|18261.51|18381.17|18261.17|18381.51|18261.51|18378.63|18258.63|10
1632719480000|2021-09-27 05:11:20|18381.05|18261.05|18383.38|18263.38|18383.38|18263.38|18381.05|18261.05|9
1632719490000|2021-09-27 05:11:30|18383.08|18263.08|18382.88|18262.88|18383.25|18263.25|18382.88|18262.88|9
1632719500000|2021-09-27 05:11:40|18383.03|18263.03|18381.89|18261.89|18383.2|18263.2|18381.6|18261.6|8
1632719510000|2021-09-27 05:11:50|18381.87|18261.87|18383.84|18263.84|18383.84|18263.84|18381.87|18261.87|10
1632719520000|2021-09-27 05:12:00|18382.71|18262.71|18382.87|18262.87|18382.87|18262.87|18381.77|18261.77|10
1632719530000|2021-09-27 05:12:10|18384.26|18264.26|18389.18|18269.18|18389.18|18269.18|18384.26|18264.26|10
1632719540000|2021-09-27 05:12:20|18389.32|18269.32|18389.32|18269.32|18389.84|18269.84|18388.04|18268.04|10
1632719550000|2021-09-27 05:12:30|18389.28|18269.28|18389.95|18269.95|18389.98|18269.98|18388.9|18268.9|10
1632719560000|2021-09-27 05:12:40|18389.94|18269.94|18391.89|18271.89|18391.91|18271.91|18389.94|18269.94|7
1632719570000|2021-09-27 05:12:50|18392.04|18272.04|18393.18|18273.18|18393.18|18273.18|18392.04|18272.04|7
1632719580000|2021-09-27 05:13:00|18394.91|18274.91|18397.33|18277.33|18397.47|18277.47|18394.91|18274.91|10
1632719590000|2021-09-27 05:13:10|18397.54|18277.54|18395.52|18275.52|18397.54|18277.54|18395.52|18275.52|10
1632719600000|2021-09-27 05:13:20|18395.43|18275.43|18393.81|18273.81|18395.43|18275.43|18393.81|18273.81|8
1632719610000|2021-09-27 05:13:30|18393.35|18273.35|18393.71|18273.71|18393.71|18273.71|18393.32|18273.32|9
1632719620000|2021-09-27 05:13:40|18393.51|18273.51|18393.49|18273.49|18394.91|18274.91|18393.46|18273.46|6
1632719630000|2021-09-27 05:13:50|18393.24|18273.24|18393.95|18273.95|18393.95|18273.95|18392.9|18272.9|10
1632719640000|2021-09-27 05:14:00|18393.41|18273.41|18396.46|18276.46|18396.46|18276.46|18393.41|18273.41|10
1632719650000|2021-09-27 05:14:10|18395.72|18275.72|18398.82|18278.82|18398.82|18278.82|18395.72|18275.72|10
1632719660000|2021-09-27 05:14:20|18398.96|18278.96|18400.52|18280.52|18400.75|18280.75|18398.96|18278.96|9
1632719670000|2021-09-27 05:14:30|18399.37|18279.37|18400.72|18280.72|18400.75|18280.75|18399.05|18279.05|9
1632719680000|2021-09-27 05:14:40|18401.78|18281.78|18401.83|18281.83|18403.22|18283.22|18401.78|18281.78|10
1632719690000|2021-09-27 05:14:50|18402|18282|18404.34|18284.34|18404.34|18284.34|18402|18282|10
1632719700000|2021-09-27 05:15:00|18405.08|18285.08|18410.61|18290.61|18410.61|18290.61|18405.08|18285.08|10
1632719710000|2021-09-27 05:15:10|18410.72|18290.72|18410.68|18290.68|18410.77|18290.77|18409.66|18289.66|10
1632719720000|2021-09-27 05:15:20|18410.67|18290.67|18410.95|18290.95|18410.95|18290.95|18410.6|18290.6|9
1632719730000|2021-09-27 05:15:30|18411.11|18291.11|18408.38|18288.38|18411.11|18291.11|18408.38|18288.38|10
1632719740000|2021-09-27 05:15:40|18408.36|18288.36|18406.97|18286.97|18408.36|18288.36|18406.86|18286.86|10
1632719750000|2021-09-27 05:15:50|18406.93|18286.93|18405.69|18285.69|18406.93|18286.93|18405.69|18285.69|10
1632719760000|2021-09-27 05:16:00|18405.78|18285.78|18405.33|18285.33|18405.85|18285.85|18405.03|18285.03|10
1632719770000|2021-09-27 05:16:10|18405.28|18285.28|18403.48|18283.48|18405.28|18285.28|18403.48|18283.48|10
1632719780000|2021-09-27 05:16:20|18403.66|18283.66|18404.2|18284.2|18404.2|18284.2|18403.42|18283.42|10
1632719790000|2021-09-27 05:16:30|18404.19|18284.19|18404.27|18284.27|18404.95|18284.95|18404.19|18284.19|10
1632719800000|2021-09-27 05:16:40|18404.38|18284.38|18403.01|18283.01|18404.38|18284.38|18402.64|18282.64|10
1632719810000|2021-09-27 05:16:50|18403.02|18283.02|18402.43|18282.43|18403.09|18283.09|18402.41|18282.41|8
1632719820000|2021-09-27 05:17:00|18402.39|18282.39|18401.58|18281.58|18402.39|18282.39|18400.73|18280.73|9
1632719830000|2021-09-27 05:17:10|18401.57|18281.57|18403.43|18283.43|18403.43|18283.43|18401.57|18281.57|10
1632719840000|2021-09-27 05:17:20|18403.63|18283.63|18405.29|18285.29|18405.5|18285.5|18403.63|18283.63|10
1632719850000|2021-09-27 05:17:30|18405.54|18285.54|18411.24|18291.24|18411.77|18291.77|18405.37|18285.37|10
1632719860000|2021-09-27 05:17:40|18410.84|18290.84|18413.38|18293.38|18414.55|18294.55|18410.84|18290.84|9
1632719870000|2021-09-27 05:17:50|18412.33|18292.33|18403.16|18283.16|18412.33|18292.33|18403.16|18283.16|10
1632719880000|2021-09-27 05:18:00|18402.18|18282.18|18398.25|18278.25|18402.43|18282.43|18398.25|18278.25|10
1632719890000|2021-09-27 05:18:10|18397.68|18277.68|18387.22|18267.22|18397.68|18277.68|18387.22|18267.22|10
1632719900000|2021-09-27 05:18:20|18386.7|18266.7|18380.68|18260.68|18386.7|18266.7|18380.68|18260.68|10
1632719910000|2021-09-27 05:18:30|18380.46|18260.46|18379.7|18259.7|18380.78|18260.78|18379.4|18259.4|10
1632719920000|2021-09-27 05:18:40|18379.6|18259.6|18377.2|18257.2|18379.76|18259.76|18377.2|18257.2|10
1632719930000|2021-09-27 05:18:50|18376.51|18256.51|18378.24|18258.24|18378.57|18258.57|18375.38|18255.38|10
1632719940000|2021-09-27 05:19:00|18378.09|18258.09|18378.44|18258.44|18378.44|18258.44|18377.49|18257.49|9
1632719950000|2021-09-27 05:19:10|18378.62|18258.62|18376.05|18256.05|18378.62|18258.62|18375.68|18255.68|10
1632719960000|2021-09-27 05:19:20|18375.15|18255.15|18378.42|18258.42|18378.42|18258.42|18375.15|18255.15|9
1632719970000|2021-09-27 05:19:30|18378.47|18258.47|18378.49|18258.49|18378.64|18258.64|18378.41|18258.41|10
1632719980000|2021-09-27 05:19:40|18378.41|18258.41|18381.16|18261.16|18381.16|18261.16|18378.37|18258.37|10
1632719990000|2021-09-27 05:19:50|18381.51|18261.51|18382.56|18262.56|18382.81|18262.81|18381.51|18261.51|10
1632720000000|2021-09-27 05:20:00|18382.6|18262.6|18382.76|18262.76|18382.82|18262.82|18382.01|18262.01|9
1632720010000|2021-09-27 05:20:10|18382.88|18262.88|18381.86|18261.86|18382.99|18262.99|18381.86|18261.86|10
1632720020000|2021-09-27 05:20:20|18381.61|18261.61|18379.47|18259.47|18381.61|18261.61|18379.47|18259.47|8
1632720030000|2021-09-27 05:20:30|18378.72|18258.72|18376.9|18256.9|18378.72|18258.72|18376.9|18256.9|9
1632720040000|2021-09-27 05:20:40|18376.57|18256.57|18377.5|18257.5|18377.63|18257.63|18376.57|18256.57|8
1632720050000|2021-09-27 05:20:50|18377.59|18257.59|18376.23|18256.23|18377.6|18257.6|18376.23|18256.23|9
1632720060000|2021-09-27 05:21:00|18376.2|18256.2|18375.62|18255.62|18376.52|18256.52|18375.62|18255.62|10
1632720070000|2021-09-27 05:21:10|18375.7|18255.7|18373.4|18253.4|18375.7|18255.7|18373.4|18253.4|9
1632720080000|2021-09-27 05:21:20|18373.6|18253.6|18374.46|18254.46|18374.46|18254.46|18373.12|18253.12|10
1632720090000|2021-09-27 05:21:30|18375.69|18255.69|18381.48|18261.48|18381.48|18261.48|18375.69|18255.69|10
1632720100000|2021-09-27 05:21:40|18381.46|18261.46|18383.36|18263.36|18383.36|18263.36|18381.34|18261.34|10
1632720110000|2021-09-27 05:21:50|18383.77|18263.77|18387.1|18267.1|18387.1|18267.1|18383.45|18263.45|10
1632720120000|2021-09-27 05:22:00|18386.96|18266.96|18383.51|18263.51|18386.96|18266.96|18383.51|18263.51|9
1632720130000|2021-09-27 05:22:10|18383.15|18263.15|18379.11|18259.11|18383.15|18263.15|18379.11|18259.11|10
1632720140000|2021-09-27 05:22:20|18378.25|18258.25|18378.57|18258.57|18378.57|18258.57|18377.66|18257.66|9
1632720150000|2021-09-27 05:22:30|18378.31|18258.31|18378.53|18258.53|18378.53|18258.53|18378.15|18258.15|8
1632720160000|2021-09-27 05:22:40|18378.56|18258.56|18378.34|18258.34|18379.2|18259.2|18378.32|18258.32|9
1632720170000|2021-09-27 05:22:50|18378.22|18258.22|18377.49|18257.49|18378.41|18258.41|18377.49|18257.49|10
1632720180000|2021-09-27 05:23:00|18377.42|18257.42|18375.94|18255.94|18377.42|18257.42|18375.94|18255.94|9
1632720190000|2021-09-27 05:23:10|18375.45|18255.45|18375.44|18255.44|18376.01|18256.01|18374.92|18254.92|9
1632720200000|2021-09-27 05:23:20|18375.36|18255.36|18376.03|18256.03|18376.03|18256.03|18374.98|18254.98|10
1632720210000|2021-09-27 05:23:30|18375.83|18255.83|18375.07|18255.07|18376.15|18256.15|18375|18255|9
1632720220000|2021-09-27 05:23:40|18375.04|18255.04|18374.4|18254.4|18375.04|18255.04|18374.16|18254.16|9
1632720230000|2021-09-27 05:23:50|18374.45|18254.45|18374.42|18254.42|18374.45|18254.45|18372.91|18252.91|10
1632720240000|2021-09-27 05:24:00|18375.48|18255.48|18378.3|18258.3|18378.3|18258.3|18375.48|18255.48|10
1632720250000|2021-09-27 05:24:10|18377.75|18257.75|18375.74|18255.74|18377.78|18257.78|18375.74|18255.74|9
1632720260000|2021-09-27 05:24:20|18375.25|18255.25|18373.74|18253.74|18375.25|18255.25|18373.04|18253.04|10
1632720270000|2021-09-27 05:24:30|18374.17|18254.17|18371.83|18251.83|18374.2|18254.2|18371.57|18251.57|10
1632720280000|2021-09-27 05:24:40|18371.99|18251.99|18369.43|18249.43|18371.99|18251.99|18369.43|18249.43|10
1632720290000|2021-09-27 05:24:50|18369.19|18249.19|18369.23|18249.23|18369.48|18249.48|18369.17|18249.17|10
1632720300000|2021-09-27 05:25:00|18369.2|18249.2|18369.21|18249.21|18370.03|18250.03|18369.2|18249.2|7
1632720310000|2021-09-27 05:25:10|18369.29|18249.29|18366.39|18246.39|18369.29|18249.29|18366.39|18246.39|9
1632720320000|2021-09-27 05:25:20|18366.45|18246.45|18366.64|18246.64|18367.31|18247.31|18366.45|18246.45|10
1632720330000|2021-09-27 05:25:30|18366.46|18246.46|18368.17|18248.17|18368.78|18248.78|18366.46|18246.46|10
1632720340000|2021-09-27 05:25:40|18368.38|18248.38|18371.17|18251.17|18371.17|18251.17|18368.38|18248.38|9
1632720350000|2021-09-27 05:25:50|18371.24|18251.24|18370.04|18250.04|18371.34|18251.34|18370.04|18250.04|8
1632720360000|2021-09-27 05:26:00|18370.02|18250.02|18369.59|18249.59|18370.6|18250.6|18369.59|18249.59|9
1632720370000|2021-09-27 05:26:10|18369.72|18249.72|18368.44|18248.44|18369.86|18249.86|18368.44|18248.44|9
1632720380000|2021-09-27 05:26:20|18368.11|18248.11|18368.69|18248.69|18368.69|18248.69|18368.05|18248.05|10
1632720390000|2021-09-27 05:26:30|18368.72|18248.72|18367.98|18247.98|18368.84|18248.84|18367.98|18247.98|10
1632720400000|2021-09-27 05:26:40|18367.9|18247.9|18368.02|18248.02|18368.77|18248.77|18367.88|18247.88|9
1632720410000|2021-09-27 05:26:50|18368.01|18248.01|18368.05|18248.05|18368.37|18248.37|18368.01|18248.01|8
1632720420000|2021-09-27 05:27:00|18367.87|18247.87|18367.61|18247.61|18368.89|18248.89|18367.61|18247.61|9
1632720430000|2021-09-27 05:27:10|18367.68|18247.68|18362.16|18242.16|18367.68|18247.68|18362.13|18242.13|10
1632720440000|2021-09-27 05:27:20|18363.19|18243.19|18362.07|18242.07|18363.79|18243.79|18362.07|18242.07|9
1632720450000|2021-09-27 05:27:30|18361.58|18241.58|18360.96|18240.96|18361.58|18241.58|18360.26|18240.26|9
1632720460000|2021-09-27 05:27:40|18361.3|18241.3|18361.56|18241.56|18361.94|18241.94|18360.98|18240.98|10
1632720470000|2021-09-27 05:27:50|18361|18241|18360.36|18240.36|18361|18241|18360.07|18240.07|10
1632720480000|2021-09-27 05:28:00|18360.5|18240.5|18361.19|18241.19|18361.43|18241.43|18360.23|18240.23|10
1632720490000|2021-09-27 05:28:10|18361.24|18241.24|18360.51|18240.51|18361.41|18241.41|18360.39|18240.39|10
1632720500000|2021-09-27 05:28:20|18361.07|18241.07|18363.38|18243.38|18363.38|18243.38|18360.99|18240.99|10
1632720510000|2021-09-27 05:28:30|18363.67|18243.67|18362.88|18242.88|18363.92|18243.92|18362.2|18242.2|10
1632720520000|2021-09-27 05:28:40|18362.82|18242.82|18362.4|18242.4|18363.12|18243.12|18362.28|18242.28|10
1632720530000|2021-09-27 05:28:50|18362.29|18242.29|18361.82|18241.82|18362.87|18242.87|18361.69|18241.69|10
1632720540000|2021-09-27 05:29:00|18361.37|18241.37|18356.87|18236.87|18361.37|18241.37|18356.87|18236.87|10
1632720550000|2021-09-27 05:29:10|18356.84|18236.84|18355.48|18235.48|18356.87|18236.87|18355.48|18235.48|10
1632720560000|2021-09-27 05:29:20|18355.68|18235.68|18357.84|18237.84|18357.84|18237.84|18355.68|18235.68|9
1632720570000|2021-09-27 05:29:30|18358|18238|18359.18|18239.18|18359.18|18239.18|18357.97|18237.97|10
1632720580000|2021-09-27 05:29:40|18359.24|18239.24|18358.22|18238.22|18359.55|18239.55|18358.15|18238.15|9
1632720590000|2021-09-27 05:29:50|18359.44|18239.44|18360.18|18240.18|18360.18|18240.18|18358.42|18238.42|9
1632720600000|2021-09-27 05:30:00|18360.05|18240.05|18359.88|18239.88|18360.09|18240.09|18358.92|18238.92|8
1632720610000|2021-09-27 05:30:10|18359.89|18239.89|18359.48|18239.48|18360.06|18240.06|18359.08|18239.08|7
1632720620000|2021-09-27 05:30:20|18359.39|18239.39|18359.2|18239.2|18359.42|18239.42|18359.2|18239.2|6
1632720630000|2021-09-27 05:30:30|18359.04|18239.04|18369.16|18249.16|18369.16|18249.16|18359.04|18239.04|9
1632720640000|2021-09-27 05:30:40|18371.16|18251.16|18377.56|18257.56|18377.56|18257.56|18371.16|18251.16|10
1632720650000|2021-09-27 05:30:50|18377.73|18257.73|18377.34|18257.34|18377.76|18257.76|18376.17|18256.17|6
1632720660000|2021-09-27 05:31:00|18376.32|18256.32|18379.13|18259.13|18379.13|18259.13|18376.32|18256.32|10
1632720670000|2021-09-27 05:31:10|18379.8|18259.8|18379.31|18259.31|18380.25|18260.25|18379.23|18259.23|10
1632720680000|2021-09-27 05:31:20|18379.34|18259.34|18382.26|18262.26|18382.26|18262.26|18379.34|18259.34|8
1632720690000|2021-09-27 05:31:30|18381.55|18261.55|18382.83|18262.83|18382.83|18262.83|18381.55|18261.55|9
1632720700000|2021-09-27 05:31:40|18382.25|18262.25|18374.58|18254.58|18382.25|18262.25|18374.58|18254.58|9
1632720710000|2021-09-27 05:31:50|18374.31|18254.31|18367.56|18247.56|18374.31|18254.31|18367.56|18247.56|10
1632720720000|2021-09-27 05:32:00|18367.68|18247.68|18366.37|18246.37|18367.69|18247.69|18366.35|18246.35|10
1632720730000|2021-09-27 05:32:10|18365.87|18245.87|18364.95|18244.95|18365.88|18245.88|18363.75|18243.75|10
1632720740000|2021-09-27 05:32:20|18364.71|18244.71|18364.56|18244.56|18364.71|18244.71|18364.29|18244.29|7
1632720750000|2021-09-27 05:32:30|18364.3|18244.3|18363.29|18243.29|18364.3|18244.3|18363.29|18243.29|10
1632720760000|2021-09-27 05:32:40|18363.08|18243.08|18358.47|18238.47|18363.08|18243.08|18358.47|18238.47|9
1632720770000|2021-09-27 05:32:50|18358.45|18238.45|18355.77|18235.77|18358.8|18238.8|18355.77|18235.77|9
1632720780000|2021-09-27 05:33:00|18356|18236|18356.87|18236.87|18357.14|18237.14|18356|18236|9
1632720790000|2021-09-27 05:33:10|18356.53|18236.53|18355.98|18235.98|18356.53|18236.53|18355.79|18235.79|9
1632720800000|2021-09-27 05:33:20|18355.79|18235.79|18355.71|18235.71|18355.79|18235.79|18354.99|18234.99|10
1632720810000|2021-09-27 05:33:30|18355.57|18235.57|18354.63|18234.63|18355.64|18235.64|18354.63|18234.63|7
1632720820000|2021-09-27 05:33:40|18353.93|18233.93|18352.14|18232.14|18353.93|18233.93|18352.14|18232.14|10
1632720830000|2021-09-27 05:33:50|18352.29|18232.29|18353.1|18233.1|18353.59|18233.59|18352.29|18232.29|9
1632720840000|2021-09-27 05:34:00|18352.89|18232.89|18352.22|18232.22|18352.91|18232.91|18352.03|18232.03|8
1632720850000|2021-09-27 05:34:10|18351.45|18231.45|18350.88|18230.88|18351.47|18231.47|18350.85|18230.85|10
1632720860000|2021-09-27 05:34:20|18350.77|18230.77|18350.18|18230.18|18350.81|18230.81|18350.18|18230.18|9
1632720870000|2021-09-27 05:34:30|18350|18230|18345.76|18225.76|18350|18230|18345.71|18225.71|10
1632720880000|2021-09-27 05:34:40|18345.6|18225.6|18344.85|18224.85|18346.29|18226.29|18344.85|18224.85|10
1632720890000|2021-09-27 05:34:50|18344.58|18224.58|18345.69|18225.69|18345.69|18225.69|18344.5|18224.5|10
1632720900000|2021-09-27 05:35:00|18345.97|18225.97|18344.46|18224.46|18345.97|18225.97|18344.46|18224.46|10
1632720910000|2021-09-27 05:35:10|18344.41|18224.41|18343.81|18223.81|18344.41|18224.41|18343.76|18223.76|10
1632720920000|2021-09-27 05:35:20|18343.6|18223.6|18342.22|18222.22|18343.6|18223.6|18342.22|18222.22|10
1632720930000|2021-09-27 05:35:30|18342.21|18222.21|18340.14|18220.14|18342.21|18222.21|18340.14|18220.14|9
1632720940000|2021-09-27 05:35:40|18340.27|18220.27|18342.73|18222.73|18342.73|18222.73|18340.16|18220.16|10
1632720950000|2021-09-27 05:35:50|18342.8|18222.8|18344.84|18224.84|18344.84|18224.84|18342.8|18222.8|10
1632720960000|2021-09-27 05:36:00|18344.9|18224.9|18344.03|18224.03|18345.61|18225.61|18344.03|18224.03|10
1632720970000|2021-09-27 05:36:10|18343.8|18223.8|18344.62|18224.62|18344.83|18224.83|18343.48|18223.48|9
1632720980000|2021-09-27 05:36:20|18344.67|18224.67|18347.66|18227.66|18347.66|18227.66|18344.57|18224.57|10
1632720990000|2021-09-27 05:36:30|18348.03|18228.03|18348.27|18228.27|18349.39|18229.39|18347.93|18227.93|10
1632721000000|2021-09-27 05:36:40|18347.8|18227.8|18346.69|18226.69|18348.26|18228.26|18346.67|18226.67|10
1632721010000|2021-09-27 05:36:50|18347.72|18227.72|18347.77|18227.77|18348.16|18228.16|18347.45|18227.45|10
1632721020000|2021-09-27 05:37:00|18347.82|18227.82|18343.09|18223.09|18347.85|18227.85|18343.09|18223.09|10
1632721030000|2021-09-27 05:37:10|18343.11|18223.11|18341.92|18221.92|18343.11|18223.11|18341.29|18221.29|10
1632721040000|2021-09-27 05:37:20|18342.46|18222.46|18340.4|18220.4|18342.46|18222.46|18340.18|18220.18|10
1632721050000|2021-09-27 05:37:30|18340.39|18220.39|18338.68|18218.68|18341.22|18221.22|18338.67|18218.67|10
1632721060000|2021-09-27 05:37:40|18338.79|18218.79|18339.49|18219.49|18340.37|18220.37|18338.79|18218.79|10
1632721070000|2021-09-27 05:37:50|18339.75|18219.75|18337.53|18217.53|18339.75|18219.75|18337.53|18217.53|10
1632721080000|2021-09-27 05:38:00|18337.36|18217.36|18337.78|18217.78|18337.92|18217.92|18337.35|18217.35|10
1632721090000|2021-09-27 05:38:10|18337.44|18217.44|18337.26|18217.26|18337.44|18217.44|18337.12|18217.12|10
1632721100000|2021-09-27 05:38:20|18334.51|18214.51|18333.64|18213.64|18334.51|18214.51|18333.24|18213.24|9
1632721110000|2021-09-27 05:38:30|18334.06|18214.06|18333.12|18213.12|18334.06|18214.06|18333.12|18213.12|10
1632721120000|2021-09-27 05:38:40|18333.2|18213.2|18331.61|18211.61|18333.74|18213.74|18331.61|18211.61|9
1632721130000|2021-09-27 05:38:50|18331.82|18211.82|18333.02|18213.02|18333.02|18213.02|18331.52|18211.52|10
1632721140000|2021-09-27 05:39:00|18333.17|18213.17|18335.67|18215.67|18335.67|18215.67|18332.96|18212.96|10
1632721150000|2021-09-27 05:39:10|18336|18216|18337.92|18217.92|18337.92|18217.92|18336|18216|10
1632721160000|2021-09-27 05:39:20|18337.86|18217.86|18337.33|18217.33|18338|18218|18337.23|18217.23|9
1632721170000|2021-09-27 05:39:30|18337.41|18217.41|18336.18|18216.18|18337.41|18217.41|18334.82|18214.82|10
1632721180000|2021-09-27 05:39:40|18336.14|18216.14|18335.46|18215.46|18336.14|18216.14|18334.69|18214.69|10
1632721190000|2021-09-27 05:39:50|18335.68|18215.68|18334.41|18214.41|18335.68|18215.68|18334.31|18214.31|9
1632721200000|2021-09-27 05:40:00|18334.2|18214.2|18334.21|18214.21|18334.69|18214.69|18334.2|18214.2|9
1632721210000|2021-09-27 05:40:10|18334.9|18214.9|18335.17|18215.17|18335.3|18215.3|18334.9|18214.9|7
1632721220000|2021-09-27 05:40:20|18335.12|18215.12|18333.39|18213.39|18335.12|18215.12|18332.45|18212.45|8
1632721230000|2021-09-27 05:40:30|18333.2|18213.2|18330.64|18210.64|18333.2|18213.2|18330.64|18210.64|9
1632721240000|2021-09-27 05:40:40|18330.13|18210.13|18328.8|18208.8|18330.13|18210.13|18328.8|18208.8|10
1632721250000|2021-09-27 05:40:50|18328.95|18208.95|18326.97|18206.97|18328.95|18208.95|18326.95|18206.95|9
1632721260000|2021-09-27 05:41:00|18327.18|18207.18|18326.09|18206.09|18327.19|18207.19|18325.95|18205.95|10
1632721270000|2021-09-27 05:41:10|18325.97|18205.97|18322.57|18202.57|18327.05|18207.05|18322.57|18202.57|10
1632721280000|2021-09-27 05:41:20|18321.77|18201.77|18318.49|18198.49|18321.77|18201.77|18318.49|18198.49|10
1632721290000|2021-09-27 05:41:30|18317.67|18197.67|18318.93|18198.93|18318.93|18198.93|18317.26|18197.26|10
1632721300000|2021-09-27 05:41:40|18318.1|18198.1|18319.4|18199.4|18319.4|18199.4|18318.1|18198.1|9
1632721310000|2021-09-27 05:41:50|18320.04|18200.04|18322.86|18202.86|18322.86|18202.86|18320.04|18200.04|9
1632721320000|2021-09-27 05:42:00|18323.54|18203.54|18327.48|18207.48|18327.74|18207.74|18323.54|18203.54|10
1632721330000|2021-09-27 05:42:10|18327.52|18207.52|18330.75|18210.75|18330.75|18210.75|18327.52|18207.52|9
1632721340000|2021-09-27 05:42:20|18331.15|18211.15|18335.94|18215.94|18336.03|18216.03|18331.15|18211.15|10
1632721350000|2021-09-27 05:42:30|18337.06|18217.06|18336.25|18216.25|18337.35|18217.35|18336.25|18216.25|10
1632721360000|2021-09-27 05:42:40|18335.32|18215.32|18335.17|18215.17|18335.93|18215.93|18335.17|18215.17|10
1632721370000|2021-09-27 05:42:50|18335.31|18215.31|18335.48|18215.48|18335.66|18215.66|18335.31|18215.31|8
1632721380000|2021-09-27 05:43:00|18334.68|18214.68|18330.39|18210.39|18335.29|18215.29|18330.39|18210.39|10
1632721390000|2021-09-27 05:43:10|18329.98|18209.98|18326.79|18206.79|18330.02|18210.02|18326.79|18206.79|9
1632721400000|2021-09-27 05:43:20|18326.38|18206.38|18325.15|18205.15|18326.38|18206.38|18325.15|18205.15|8
1632721410000|2021-09-27 05:43:30|18325.11|18205.11|18325.28|18205.28|18326.18|18206.18|18325.03|18205.03|9
1632721420000|2021-09-27 05:43:40|18326.38|18206.38|18323.65|18203.65|18326.45|18206.45|18323.65|18203.65|9
1632721430000|2021-09-27 05:43:50|18323.24|18203.24|18323.77|18203.77|18323.77|18203.77|18322.89|18202.89|9
1632721440000|2021-09-27 05:44:00|18324.12|18204.12|18331.27|18211.27|18331.28|18211.28|18324.12|18204.12|10
1632721450000|2021-09-27 05:44:10|18331.73|18211.73|18339.17|18219.17|18339.17|18219.17|18331.73|18211.73|10
1632721460000|2021-09-27 05:44:20|18341.7|18221.7|18343.91|18223.91|18343.91|18223.91|18341.7|18221.7|9
1632721470000|2021-09-27 05:44:30|18344.93|18224.93|18345.28|18225.28|18345.28|18225.28|18344.22|18224.22|9
1632721480000|2021-09-27 05:44:40|18346.03|18226.03|18349.47|18229.47|18349.47|18229.47|18346.03|18226.03|10
1632721490000|2021-09-27 05:44:50|18349.49|18229.49|18357.13|18237.13|18357.13|18237.13|18349.49|18229.49|10
1632721500000|2021-09-27 05:45:00|18358.25|18238.25|18359.11|18239.11|18359.86|18239.86|18358.25|18238.25|10
1632721510000|2021-09-27 05:45:10|18357.78|18237.78|18358.39|18238.39|18358.56|18238.56|18357.35|18237.35|10
1632721520000|2021-09-27 05:45:20|18357.76|18237.76|18352.61|18232.61|18357.76|18237.76|18352.61|18232.61|10
1632721530000|2021-09-27 05:45:30|18352.6|18232.6|18350.85|18230.85|18352.6|18232.6|18350.76|18230.76|9
1632721540000|2021-09-27 05:45:40|18350.99|18230.99|18350.28|18230.28|18351.02|18231.02|18350.21|18230.21|7
1632721550000|2021-09-27 05:45:50|18350.29|18230.29|18351.34|18231.34|18351.46|18231.46|18350.2|18230.2|9
1632721560000|2021-09-27 05:46:00|18351.44|18231.44|18351.99|18231.99|18351.99|18231.99|18350.29|18230.29|7
1632721570000|2021-09-27 05:46:10|18352.57|18232.57|18354|18234|18354.43|18234.43|18352.57|18232.57|10
1632721580000|2021-09-27 05:46:20|18353.96|18233.96|18358.85|18238.85|18359.57|18239.57|18353.96|18233.96|9
1632721590000|2021-09-27 05:46:30|18359.42|18239.42|18364.1|18244.1|18364.37|18244.37|18359.42|18239.42|10
1632721600000|2021-09-27 05:46:40|18363.98|18243.98|18363.54|18243.54|18364.09|18244.09|18362.32|18242.32|10
1632721610000|2021-09-27 05:46:50|18363.99|18243.99|18364.59|18244.59|18365.79|18245.79|18363.75|18243.75|10
1632721620000|2021-09-27 05:47:00|18364.55|18244.55|18363.03|18243.03|18364.55|18244.55|18363.03|18243.03|9
1632721630000|2021-09-27 05:47:10|18362.77|18242.77|18361.55|18241.55|18362.78|18242.78|18361.55|18241.55|9
1632721640000|2021-09-27 05:47:20|18361.02|18241.02|18358.11|18238.11|18361.02|18241.02|18358.04|18238.04|8
1632721650000|2021-09-27 05:47:30|18358.19|18238.19|18356.52|18236.52|18358.69|18238.69|18356.52|18236.52|10
1632721660000|2021-09-27 05:47:40|18356.46|18236.46|18354.43|18234.43|18356.46|18236.46|18354.43|18234.43|9
1632721670000|2021-09-27 05:47:50|18353.69|18233.69|18354.32|18234.32|18354.48|18234.48|18353.33|18233.33|8
1632721680000|2021-09-27 05:48:00|18354.49|18234.49|18356.03|18236.03|18356.03|18236.03|18354.48|18234.48|10
1632721690000|2021-09-27 05:48:10|18355.91|18235.91|18356.08|18236.08|18356.11|18236.11|18355.18|18235.18|8
1632721700000|2021-09-27 05:48:20|18356.12|18236.12|18356.37|18236.37|18356.37|18236.37|18356.1|18236.1|9
1632721710000|2021-09-27 05:48:30|18355.99|18235.99|18356.18|18236.18|18356.18|18236.18|18355.75|18235.75|8
1632721720000|2021-09-27 05:48:40|18355.98|18235.98|18355.04|18235.04|18356.2|18236.2|18355.04|18235.04|9
1632721730000|2021-09-27 05:48:50|18354.96|18234.96|18358.8|18238.8|18358.8|18238.8|18354.96|18234.96|10
1632721740000|2021-09-27 05:49:00|18359.99|18239.99|18361.21|18241.21|18361.53|18241.53|18359.99|18239.99|9
1632721750000|2021-09-27 05:49:10|18361.79|18241.79|18362.94|18242.94|18362.94|18242.94|18361.79|18241.79|10
1632721760000|2021-09-27 05:49:20|18363.54|18243.54|18363.95|18243.95|18363.97|18243.97|18362.12|18242.12|9
1632721770000|2021-09-27 05:49:30|18363.53|18243.53|18366.58|18246.58|18366.58|18246.58|18363.52|18243.52|10
1632721780000|2021-09-27 05:49:40|18368.09|18248.09|18369.87|18249.87|18369.93|18249.93|18367.39|18247.39|10
1632721790000|2021-09-27 05:49:50|18369.83|18249.83|18367.14|18247.14|18369.83|18249.83|18367.14|18247.14|10
1632721800000|2021-09-27 05:50:00|18366.82|18246.82|18363.19|18243.19|18366.82|18246.82|18363.19|18243.19|9
1632721810000|2021-09-27 05:50:10|18361.97|18241.97|18361.18|18241.18|18362.25|18242.25|18360.97|18240.97|8
1632721820000|2021-09-27 05:50:20|18362.02|18242.02|18362.12|18242.12|18362.37|18242.37|18361.95|18241.95|9
1632721830000|2021-09-27 05:50:30|18362.2|18242.2|18361.76|18241.76|18362.32|18242.32|18361.74|18241.74|8
1632721840000|2021-09-27 05:50:40|18361|18241|18358.86|18238.86|18361|18241|18358.86|18238.86|9
1632721850000|2021-09-27 05:50:50|18357.32|18237.32|18350.35|18230.35|18357.32|18237.32|18350.35|18230.35|10
1632721860000|2021-09-27 05:51:00|18350.31|18230.31|18350.25|18230.25|18350.31|18230.31|18349.28|18229.28|10
1632721870000|2021-09-27 05:51:10|18350.31|18230.31|18348.62|18228.62|18350.31|18230.31|18348.62|18228.62|10
1632721880000|2021-09-27 05:51:20|18348.96|18228.96|18346.15|18226.15|18348.96|18228.96|18346.15|18226.15|10
1632721890000|2021-09-27 05:51:30|18345.46|18225.46|18348.33|18228.33|18348.33|18228.33|18345.46|18225.46|9
1632721900000|2021-09-27 05:51:40|18348.5|18228.5|18348.14|18228.14|18348.52|18228.52|18348.14|18228.14|10
1632721910000|2021-09-27 05:51:50|18348.3|18228.3|18345.64|18225.64|18348.42|18228.42|18345.64|18225.64|10
1632721920000|2021-09-27 05:52:00|18345.19|18225.19|18343.67|18223.67|18345.19|18225.19|18343.59|18223.59|10
1632721930000|2021-09-27 05:52:10|18343.66|18223.66|18341.68|18221.68|18343.66|18223.66|18341.68|18221.68|9
1632721940000|2021-09-27 05:52:20|18340.73|18220.73|18337.13|18217.13|18340.73|18220.73|18337.13|18217.13|10
1632721950000|2021-09-27 05:52:30|18337.11|18217.11|18338.23|18218.23|18338.31|18218.31|18337.11|18217.11|10
1632721960000|2021-09-27 05:52:40|18338.12|18218.12|18337.94|18217.94|18338.31|18218.31|18337.94|18217.94|9
1632721970000|2021-09-27 05:52:50|18338.02|18218.02|18338.1|18218.1|18338.1|18218.1|18336.57|18216.57|9
1632721980000|2021-09-27 05:53:00|18338.31|18218.31|18343.1|18223.1|18343.1|18223.1|18338.31|18218.31|10
1632721990000|2021-09-27 05:53:10|18345.07|18225.07|18348.82|18228.82|18348.82|18228.82|18345.07|18225.07|10
1632722000000|2021-09-27 05:53:20|18348.66|18228.66|18350.55|18230.55|18350.59|18230.59|18348.66|18228.66|10
1632722010000|2021-09-27 05:53:30|18350.81|18230.81|18350.18|18230.18|18351.78|18231.78|18350.18|18230.18|9
1632722020000|2021-09-27 05:53:40|18350.02|18230.02|18349.82|18229.82|18350.08|18230.08|18349.3|18229.3|10
1632722030000|2021-09-27 05:53:50|18349.71|18229.71|18354.7|18234.7|18354.7|18234.7|18349.63|18229.63|10
1632722040000|2021-09-27 05:54:00|18354.57|18234.57|18355.34|18235.34|18355.43|18235.43|18354.57|18234.57|10
1632722050000|2021-09-27 05:54:10|18355.11|18235.11|18354.65|18234.65|18355.11|18235.11|18354.51|18234.51|9
1632722060000|2021-09-27 05:54:20|18355.29|18235.29|18355.04|18235.04|18355.29|18235.29|18354.51|18234.51|7
1632722070000|2021-09-27 05:54:30|18354.66|18234.66|18355.18|18235.18|18355.37|18235.37|18354.66|18234.66|10
1632722080000|2021-09-27 05:54:40|18355.07|18235.07|18349.13|18229.13|18355.07|18235.07|18349.13|18229.13|10
1632722090000|2021-09-27 05:54:50|18349.14|18229.14|18349.1|18229.1|18349.14|18229.14|18348.34|18228.34|8
1632722100000|2021-09-27 05:55:00|18348.97|18228.97|18348.41|18228.41|18348.97|18228.97|18348.41|18228.41|9
1632722110000|2021-09-27 05:55:10|18348.72|18228.72|18348|18228|18348.78|18228.78|18347.62|18227.62|8
1632722120000|2021-09-27 05:55:20|18347.22|18227.22|18347.86|18227.86|18348.13|18228.13|18347.22|18227.22|9
1632722130000|2021-09-27 05:55:30|18348.08|18228.08|18351.38|18231.38|18351.54|18231.54|18347.69|18227.69|8
1632722140000|2021-09-27 05:55:40|18352.23|18232.23|18355.74|18235.74|18355.74|18235.74|18352.23|18232.23|9
1632722150000|2021-09-27 05:55:50|18355.54|18235.54|18360.54|18240.54|18360.54|18240.54|18355.54|18235.54|10
1632722160000|2021-09-27 05:56:00|18360.76|18240.76|18362.4|18242.4|18362.9|18242.9|18360.76|18240.76|9
1632722170000|2021-09-27 05:56:10|18362.53|18242.53|18369.23|18249.23|18369.23|18249.23|18362.53|18242.53|10
1632722180000|2021-09-27 05:56:20|18369.29|18249.29|18371.5|18251.5|18371.5|18251.5|18369.29|18249.29|10
1632722190000|2021-09-27 05:56:30|18372.67|18252.67|18372.25|18252.25|18373.03|18253.03|18371.43|18251.43|10
1632722200000|2021-09-27 05:56:40|18371.91|18251.91|18373.66|18253.66|18373.66|18253.66|18371.87|18251.87|10
1632722210000|2021-09-27 05:56:50|18373.22|18253.22|18372.38|18252.38|18373.54|18253.54|18372.38|18252.38|10
1632722220000|2021-09-27 05:57:00|18371.53|18251.53|18372.1|18252.1|18372.1|18252.1|18370.83|18250.83|10
1632722230000|2021-09-27 05:57:10|18372.07|18252.07|18372.66|18252.66|18372.66|18252.66|18370.86|18250.86|10
1632722240000|2021-09-27 05:57:20|18372.6|18252.6|18372.68|18252.68|18373.05|18253.05|18372.51|18252.51|9
1632722250000|2021-09-27 05:57:30|18372.61|18252.61|18374.47|18254.47|18374.47|18254.47|18372.61|18252.61|10
1632722260000|2021-09-27 05:57:40|18375.25|18255.25|18375.98|18255.98|18375.98|18255.98|18375.25|18255.25|8
1632722270000|2021-09-27 05:57:50|18375.46|18255.46|18378|18258|18378|18258|18375.44|18255.44|10
1632722280000|2021-09-27 05:58:00|18378.08|18258.08|18381.95|18261.95|18381.95|18261.95|18377.98|18257.98|10
1632722290000|2021-09-27 05:58:10|18382.34|18262.34|18384.88|18264.88|18384.88|18264.88|18382.34|18262.34|9
1632722300000|2021-09-27 05:58:20|18384.89|18264.89|18384.23|18264.23|18384.89|18264.89|18384.23|18264.23|9
1632722310000|2021-09-27 05:58:30|18384.82|18264.82|18385.85|18265.85|18386.38|18266.38|18384.82|18264.82|9
1632722320000|2021-09-27 05:58:40|18386.12|18266.12|18387.98|18267.98|18387.98|18267.98|18386.1|18266.1|10
1632722330000|2021-09-27 05:58:50|18387.93|18267.93|18388.44|18268.44|18388.62|18268.62|18387.93|18267.93|9
1632722340000|2021-09-27 05:59:00|18388.69|18268.69|18387.51|18267.51|18388.86|18268.86|18387.51|18267.51|9
1632722350000|2021-09-27 05:59:10|18387.35|18267.35|18386.83|18266.83|18387.35|18267.35|18386.66|18266.66|9
1632722360000|2021-09-27 05:59:20|18387.06|18267.06|18384.55|18264.55|18387.06|18267.06|18384.06|18264.06|10
1632722370000|2021-09-27 05:59:30|18383.75|18263.75|18382.79|18262.79|18384.72|18264.72|18382.79|18262.79|8
1632722380000|2021-09-27 05:59:40|18383.53|18263.53|18384.82|18264.82|18385.38|18265.38|18383.37|18263.37|10
1632722390000|2021-09-27 05:59:50|18384.75|18264.75|18383.2|18263.2|18384.98|18264.98|18382.69|18262.69|10
1632722400000|2021-09-27 06:00:00|18383.1|18263.1|18386.18|18266.18|18386.84|18266.84|18383.1|18263.1|9
1632722410000|2021-09-27 06:00:10|18385.94|18265.94|18384.39|18264.39|18385.94|18265.94|18384.07|18264.07|10
1632722420000|2021-09-27 06:00:20|18384.77|18264.77|18387.51|18267.51|18387.51|18267.51|18384.74|18264.74|10
1632722430000|2021-09-27 06:00:30|18387.73|18267.73|18389.21|18269.21|18389.52|18269.52|18387.73|18267.73|10
1632722440000|2021-09-27 06:00:40|18386.54|18266.54|18389.2|18269.2|18389.2|18269.2|18386.54|18266.54|7
1632722450000|2021-09-27 06:00:50|18388.95|18268.95|18390.46|18270.46|18390.46|18270.46|18388.95|18268.95|8
1632722460000|2021-09-27 06:01:00|18390.48|18270.48|18393.84|18273.84|18393.84|18273.84|18390.48|18270.48|10
1632722470000|2021-09-27 06:01:10|18394.18|18274.18|18398.55|18278.55|18398.55|18278.55|18393.7|18273.7|10
1632722480000|2021-09-27 06:01:20|18398.57|18278.57|18407.31|18287.31|18407.31|18287.31|18398.57|18278.57|10
1632722490000|2021-09-27 06:01:30|18407.16|18287.16|18412.63|18292.63|18412.63|18292.63|18406.92|18286.92|10
1632722500000|2021-09-27 06:01:40|18413.51|18293.51|18413.65|18293.65|18414.08|18294.08|18413.1|18293.1|9
1632722510000|2021-09-27 06:01:50|18413.41|18293.41|18416.58|18296.58|18416.58|18296.58|18413.41|18293.41|10
1632722520000|2021-09-27 06:02:00|18420.2|18300.2|18421.93|18301.93|18421.93|18301.93|18418.12|18298.12|10
1632722530000|2021-09-27 06:02:10|18423.62|18303.62|18422.02|18302.02|18423.62|18303.62|18422.02|18302.02|10
1632722540000|2021-09-27 06:02:20|18422.2|18302.2|18422.17|18302.17|18422.27|18302.27|18421.71|18301.71|10
1632722550000|2021-09-27 06:02:30|18421.7|18301.7|18420.46|18300.46|18421.7|18301.7|18420.46|18300.46|10
1632722560000|2021-09-27 06:02:40|18419.71|18299.71|18420.74|18300.74|18420.74|18300.74|18419.36|18299.36|10
1632722570000|2021-09-27 06:02:50|18421.08|18301.08|18421.59|18301.59|18421.95|18301.95|18420.86|18300.86|9
1632722580000|2021-09-27 06:03:00|18421.29|18301.29|18417.82|18297.82|18421.53|18301.53|18417.82|18297.82|9
1632722590000|2021-09-27 06:03:10|18418.15|18298.15|18414.41|18294.41|18418.15|18298.15|18414.41|18294.41|9
1632722600000|2021-09-27 06:03:20|18413.69|18293.69|18413.29|18293.29|18413.69|18293.69|18412.79|18292.79|10
1632722610000|2021-09-27 06:03:30|18413.33|18293.33|18414.5|18294.5|18414.74|18294.74|18412.75|18292.75|10
1632722620000|2021-09-27 06:03:40|18414.75|18294.75|18415.69|18295.69|18415.83|18295.83|18414.75|18294.75|9
1632722630000|2021-09-27 06:03:50|18414.43|18294.43|18414.13|18294.13|18414.43|18294.43|18413.89|18293.89|10
1632722640000|2021-09-27 06:04:00|18414.26|18294.26|18413.15|18293.15|18414.53|18294.53|18413.15|18293.15|8
1632722650000|2021-09-27 06:04:10|18413.09|18293.09|18410.84|18290.84|18413.47|18293.47|18410.8|18290.8|10
1632722660000|2021-09-27 06:04:20|18410.46|18290.46|18407.31|18287.31|18410.59|18290.59|18407.31|18287.31|9
1632722670000|2021-09-27 06:04:30|18407.16|18287.16|18407.4|18287.4|18407.47|18287.47|18406.58|18286.58|9
1632722680000|2021-09-27 06:04:40|18407.03|18287.03|18410.44|18290.44|18410.44|18290.44|18406.59|18286.59|9
1632722690000|2021-09-27 06:04:50|18411.74|18291.74|18411.62|18291.62|18412.25|18292.25|18411.62|18291.62|10
1632722700000|2021-09-27 06:05:00|18411.63|18291.63|18413.5|18293.5|18413.51|18293.51|18411.47|18291.47|10
1632722710000|2021-09-27 06:05:10|18414.11|18294.11|18416.48|18296.48|18416.73|18296.73|18414.11|18294.11|10
1632722720000|2021-09-27 06:05:20|18416.98|18296.98|18418.74|18298.74|18418.74|18298.74|18416.98|18296.98|10
1632722730000|2021-09-27 06:05:30|18418.83|18298.83|18421.71|18301.71|18421.71|18301.71|18418.83|18298.83|10
1632722740000|2021-09-27 06:05:40|18422.08|18302.08|18425.81|18305.81|18425.81|18305.81|18422.08|18302.08|10
1632722750000|2021-09-27 06:05:50|18425.64|18305.64|18425.68|18305.68|18425.8|18305.8|18424.91|18304.91|10
1632722760000|2021-09-27 06:06:00|18424.99|18304.99|18426.45|18306.45|18426.45|18306.45|18424.99|18304.99|10
1632722770000|2021-09-27 06:06:10|18426.68|18306.68|18426.68|18306.68|18426.92|18306.92|18426.65|18306.65|8
1632722780000|2021-09-27 06:06:20|18426.7|18306.7|18430.02|18310.02|18430.02|18310.02|18426.7|18306.7|8
1632722790000|2021-09-27 06:06:30|18430.25|18310.25|18429.25|18309.25|18430.25|18310.25|18428.6|18308.6|9
1632722800000|2021-09-27 06:06:40|18429.14|18309.14|18428.2|18308.2|18429.14|18309.14|18428.04|18308.04|10
1632722810000|2021-09-27 06:06:50|18428.1|18308.1|18424.28|18304.28|18428.1|18308.1|18424.21|18304.21|10
1632722820000|2021-09-27 06:07:00|18422.79|18302.79|18419.8|18299.8|18422.79|18302.79|18418.82|18298.82|9
1632722830000|2021-09-27 06:07:10|18421.27|18301.27|18422.94|18302.94|18422.94|18302.94|18421.14|18301.14|9
1632722840000|2021-09-27 06:07:20|18423.56|18303.56|18424.63|18304.63|18425|18305|18423.34|18303.34|10
1632722850000|2021-09-27 06:07:30|18424.8|18304.8|18424.12|18304.12|18424.8|18304.8|18423.86|18303.86|8
1632722860000|2021-09-27 06:07:40|18424.24|18304.24|18425.45|18305.45|18426.22|18306.22|18424.24|18304.24|10
1632722870000|2021-09-27 06:07:50|18425.14|18305.14|18423.92|18303.92|18425.14|18305.14|18423.9|18303.9|10
1632722880000|2021-09-27 06:08:00|18425.87|18305.87|18426.99|18306.99|18426.99|18306.99|18424.19|18304.19|10
1632722890000|2021-09-27 06:08:10|18427.77|18307.77|18428.44|18308.44|18428.47|18308.47|18427.34|18307.34|10
1632722900000|2021-09-27 06:08:20|18428.34|18308.34|18427.18|18307.18|18428.35|18308.35|18427.02|18307.02|10
1632722910000|2021-09-27 06:08:30|18427.12|18307.12|18426.53|18306.53|18428|18308|18426.53|18306.53|10
1632722920000|2021-09-27 06:08:40|18425.48|18305.48|18424.63|18304.63|18425.48|18305.48|18424.57|18304.57|10
1632722930000|2021-09-27 06:08:50|18424.83|18304.83|18423.42|18303.42|18424.83|18304.83|18423.4|18303.4|8
1632722940000|2021-09-27 06:09:00|18424.42|18304.42|18424.14|18304.14|18424.77|18304.77|18423.86|18303.86|9
1632722950000|2021-09-27 06:09:10|18423.66|18303.66|18423.87|18303.87|18424.09|18304.09|18423.57|18303.57|9
1632722960000|2021-09-27 06:09:20|18423.74|18303.74|18423.33|18303.33|18423.88|18303.88|18423.32|18303.32|9
1632722970000|2021-09-27 06:09:30|18423.29|18303.29|18427.5|18307.5|18427.5|18307.5|18422.87|18302.87|10
1632722980000|2021-09-27 06:09:40|18427.79|18307.79|18429.25|18309.25|18429.41|18309.41|18427.79|18307.79|9
1632722990000|2021-09-27 06:09:50|18428.55|18308.55|18427.39|18307.39|18428.55|18308.55|18427.39|18307.39|9
1632723000000|2021-09-27 06:10:00|18427.38|18307.38|18424.91|18304.91|18427.43|18307.43|18424.91|18304.91|9
1632723010000|2021-09-27 06:10:10|18424.83|18304.83|18425.1|18305.1|18425.59|18305.59|18424.83|18304.83|10
1632723020000|2021-09-27 06:10:20|18424.95|18304.95|18424.31|18304.31|18425.74|18305.74|18424.28|18304.28|10
1632723030000|2021-09-27 06:10:30|18423.95|18303.95|18421.89|18301.89|18424.22|18304.22|18421.89|18301.89|10
1632723040000|2021-09-27 06:10:40|18421.63|18301.63|18421.85|18301.85|18422.3|18302.3|18421.63|18301.63|10
1632723050000|2021-09-27 06:10:50|18421.66|18301.66|18421.56|18301.56|18422.11|18302.11|18421.56|18301.56|10
1632723060000|2021-09-27 06:11:00|18421.57|18301.57|18423.41|18303.41|18423.41|18303.41|18421.57|18301.57|9
1632723070000|2021-09-27 06:11:10|18423.18|18303.18|18424.39|18304.39|18424.39|18304.39|18423.18|18303.18|10
1632723080000|2021-09-27 06:11:20|18424.54|18304.54|18424.97|18304.97|18425.02|18305.02|18424.54|18304.54|7
1632723090000|2021-09-27 06:11:30|18424.92|18304.92|18422.29|18302.29|18424.92|18304.92|18422.29|18302.29|10
1632723100000|2021-09-27 06:11:40|18422.33|18302.33|18423.28|18303.28|18423.28|18303.28|18422.33|18302.33|10
1632723110000|2021-09-27 06:11:50|18421.93|18301.93|18419.68|18299.68|18422.59|18302.59|18419.68|18299.68|10
1632723120000|2021-09-27 06:12:00|18419.4|18299.4|18416.9|18296.9|18419.4|18299.4|18416.9|18296.9|9
1632723130000|2021-09-27 06:12:10|18416.66|18296.66|18415.39|18295.39|18416.66|18296.66|18415.39|18295.39|10
1632723140000|2021-09-27 06:12:20|18415.51|18295.51|18414.63|18294.63|18415.88|18295.88|18414.63|18294.63|10
1632723150000|2021-09-27 06:12:30|18414.66|18294.66|18415.66|18295.66|18415.66|18295.66|18414.02|18294.02|9
1632723160000|2021-09-27 06:12:40|18414.24|18294.24|18416.69|18296.69|18416.69|18296.69|18414.24|18294.24|10
1632723170000|2021-09-27 06:12:50|18417.5|18297.5|18419.71|18299.71|18419.71|18299.71|18417.44|18297.44|10
1632723180000|2021-09-27 06:13:00|18419.72|18299.72|18422.49|18302.49|18423.32|18303.32|18419.72|18299.72|10
1632723190000|2021-09-27 06:13:10|18422.91|18302.91|18428.78|18308.78|18428.78|18308.78|18422.91|18302.91|10
1632723200000|2021-09-27 06:13:20|18429.65|18309.65|18435.87|18315.87|18435.89|18315.89|18429.65|18309.65|10
1632723210000|2021-09-27 06:13:30|18435.75|18315.75|18435.96|18315.96|18435.99|18315.99|18434.47|18314.47|10
1632723220000|2021-09-27 06:13:40|18435.5|18315.5|18435.7|18315.7|18435.98|18315.98|18434.69|18314.69|9
1632723230000|2021-09-27 06:13:50|18436.82|18316.82|18441.78|18321.78|18441.78|18321.78|18436.82|18316.82|9
1632723240000|2021-09-27 06:14:00|18441.68|18321.68|18444.54|18324.54|18445.07|18325.07|18441.68|18321.68|10
1632723250000|2021-09-27 06:14:10|18444.59|18324.59|18442.79|18322.79|18444.59|18324.59|18442.79|18322.79|8
1632723260000|2021-09-27 06:14:20|18442.91|18322.91|18442.4|18322.4|18443.57|18323.57|18442.22|18322.22|8
1632723270000|2021-09-27 06:14:30|18442.41|18322.41|18442.91|18322.91|18442.96|18322.96|18442.23|18322.23|9
1632723280000|2021-09-27 06:14:40|18442.82|18322.82|18440.88|18320.88|18442.82|18322.82|18440.88|18320.88|8
1632723290000|2021-09-27 06:14:50|18441.07|18321.07|18437.33|18317.33|18441.07|18321.07|18437.09|18317.09|9
1632723300000|2021-09-27 06:15:00|18437.25|18317.25|18436.87|18316.87|18437.25|18317.25|18435.85|18315.85|10
1632723310000|2021-09-27 06:15:10|18437.17|18317.17|18440.25|18320.25|18440.25|18320.25|18436.75|18316.75|10
1632723320000|2021-09-27 06:15:20|18440.84|18320.84|18443.79|18323.79|18443.84|18323.84|18440.84|18320.84|9
1632723330000|2021-09-27 06:15:30|18443.93|18323.93|18445.44|18325.44|18445.44|18325.44|18443.93|18323.93|10
1632723340000|2021-09-27 06:15:40|18445|18325|18448.86|18328.86|18448.86|18328.86|18445|18325|10
1632723350000|2021-09-27 06:15:50|18448.77|18328.77|18446.72|18326.72|18448.77|18328.77|18446.72|18326.72|9
1632723360000|2021-09-27 06:16:00|18446.53|18326.53|18443.52|18323.52|18446.75|18326.75|18443.52|18323.52|9
1632723370000|2021-09-27 06:16:10|18442.94|18322.94|18437|18317|18442.94|18322.94|18437|18317|10
1632723380000|2021-09-27 06:16:20|18436.75|18316.75|18431.55|18311.55|18436.8|18316.8|18431.55|18311.55|9
1632723390000|2021-09-27 06:16:30|18430.9|18310.9|18428.67|18308.67|18430.9|18310.9|18428.67|18308.67|9
1632723400000|2021-09-27 06:16:40|18428.54|18308.54|18431.68|18311.68|18431.68|18311.68|18428.54|18308.54|9
1632723410000|2021-09-27 06:16:50|18433.2|18313.2|18440.62|18320.62|18440.62|18320.62|18433.2|18313.2|10
1632723420000|2021-09-27 06:17:00|18440.66|18320.66|18442.24|18322.24|18442.66|18322.66|18440.66|18320.66|9
1632723430000|2021-09-27 06:17:10|18442.13|18322.13|18444.63|18324.63|18444.63|18324.63|18442.13|18322.13|8
1632723440000|2021-09-27 06:17:20|18444.45|18324.45|18443.97|18323.97|18444.45|18324.45|18443.84|18323.84|8
1632723450000|2021-09-27 06:17:30|18443.81|18323.81|18444.61|18324.61|18444.85|18324.85|18443.81|18323.81|10
1632723460000|2021-09-27 06:17:40|18443.97|18323.97|18444.9|18324.9|18444.9|18324.9|18443.94|18323.94|10
1632723470000|2021-09-27 06:17:50|18444.63|18324.63|18444.88|18324.88|18444.88|18324.88|18444.44|18324.44|6
1632723480000|2021-09-27 06:18:00|18445.08|18325.08|18450.97|18330.97|18450.97|18330.97|18445.08|18325.08|9
1632723490000|2021-09-27 06:18:10|18451.8|18331.8|18453.99|18333.99|18453.99|18333.99|18451.8|18331.8|10
1632723500000|2021-09-27 06:18:20|18453.89|18333.89|18454.77|18334.77|18454.77|18334.77|18452.99|18332.99|8
1632723510000|2021-09-27 06:18:30|18454.81|18334.81|18456.7|18336.7|18456.7|18336.7|18454.12|18334.12|10
1632723520000|2021-09-27 06:18:40|18456.62|18336.62|18457.72|18337.72|18457.72|18337.72|18455.95|18335.95|9
1632723530000|2021-09-27 06:18:50|18457.56|18337.56|18458.71|18338.71|18458.71|18338.71|18457.56|18337.56|8
1632723540000|2021-09-27 06:19:00|18458.69|18338.69|18460.19|18340.19|18460.51|18340.51|18458.46|18338.46|9
1632723550000|2021-09-27 06:19:10|18460.1|18340.1|18459.66|18339.66|18460.32|18340.32|18458.9|18338.9|10
1632723560000|2021-09-27 06:19:20|18458.66|18338.66|18458.78|18338.78|18458.91|18338.91|18458.42|18338.42|10
1632723570000|2021-09-27 06:19:30|18458.68|18338.68|18458.27|18338.27|18458.97|18338.97|18458.27|18338.27|9
1632723580000|2021-09-27 06:19:40|18459.06|18339.06|18456.08|18336.08|18459.06|18339.06|18455.58|18335.58|8
1632723590000|2021-09-27 06:19:50|18456.28|18336.28|18457.25|18337.25|18457.25|18337.25|18456.28|18336.28|8
1632723600000|2021-09-27 06:20:00|18459.03|18339.03|18459.35|18339.35|18460.05|18340.05|18458.2|18338.2|10
1632723610000|2021-09-27 06:20:10|18460.21|18340.21|18463.16|18343.16|18463.16|18343.16|18460.21|18340.21|9
1632723620000|2021-09-27 06:20:20|18463.67|18343.67|18464.58|18344.58|18465.45|18345.45|18463.67|18343.67|10
1632723630000|2021-09-27 06:20:30|18464.45|18344.45|18463.62|18343.62|18464.45|18344.45|18463.6|18343.6|9
1632723640000|2021-09-27 06:20:40|18464.37|18344.37|18465.65|18345.65|18465.69|18345.69|18463.67|18343.67|10
1632723650000|2021-09-27 06:20:50|18465.46|18345.46|18463.93|18343.93|18465.46|18345.46|18463.6|18343.6|9
1632723660000|2021-09-27 06:21:00|18463.81|18343.81|18462.86|18342.86|18463.94|18343.94|18462.43|18342.43|9
1632723670000|2021-09-27 06:21:10|18462.38|18342.38|18462.79|18342.79|18462.79|18342.79|18462.24|18342.24|10
1632723680000|2021-09-27 06:21:20|18462.16|18342.16|18455.39|18335.39|18462.16|18342.16|18455.39|18335.39|10
1632723690000|2021-09-27 06:21:30|18454.29|18334.29|18453.27|18333.27|18454.38|18334.38|18453.27|18333.27|9
1632723700000|2021-09-27 06:21:40|18453.21|18333.21|18453.37|18333.37|18453.37|18333.37|18452.9|18332.9|8
1632723710000|2021-09-27 06:21:50|18453.03|18333.03|18452.02|18332.02|18453.33|18333.33|18451.99|18331.99|10
1632723720000|2021-09-27 06:22:00|18452.05|18332.05|18450.34|18330.34|18452.39|18332.39|18450.34|18330.34|10
1632723730000|2021-09-27 06:22:10|18450.35|18330.35|18449.94|18329.94|18450.37|18330.37|18449.56|18329.56|10
1632723740000|2021-09-27 06:22:20|18450.09|18330.09|18449.85|18329.85|18450.23|18330.23|18449.54|18329.54|10
1632723750000|2021-09-27 06:22:30|18449.72|18329.72|18444.41|18324.41|18449.72|18329.72|18444.41|18324.41|10
1632723760000|2021-09-27 06:22:40|18443.81|18323.81|18441.96|18321.96|18443.88|18323.88|18441.96|18321.96|9
1632723770000|2021-09-27 06:22:50|18440.73|18320.73|18436.34|18316.34|18440.73|18320.73|18436.34|18316.34|10
1632723780000|2021-09-27 06:23:00|18436.17|18316.17|18434.97|18314.97|18436.17|18316.17|18434.92|18314.92|10
1632723790000|2021-09-27 06:23:10|18434.61|18314.61|18433.55|18313.55|18434.84|18314.84|18433.55|18313.55|9
1632723800000|2021-09-27 06:23:20|18433.15|18313.15|18430.68|18310.68|18433.33|18313.33|18430.68|18310.68|10
1632723810000|2021-09-27 06:23:30|18430.62|18310.62|18429.81|18309.81|18430.62|18310.62|18429.59|18309.59|10
1632723820000|2021-09-27 06:23:40|18429.34|18309.34|18429.03|18309.03|18431.03|18311.03|18429.03|18309.03|10
1632723830000|2021-09-27 06:23:50|18429.04|18309.04|18429.37|18309.37|18430.01|18310.01|18429.04|18309.04|9
1632723840000|2021-09-27 06:24:00|18429.91|18309.91|18429.28|18309.28|18430.8|18310.8|18429.28|18309.28|10
1632723850000|2021-09-27 06:24:10|18429.74|18309.74|18428.01|18308.01|18429.74|18309.74|18428.01|18308.01|10
1632723860000|2021-09-27 06:24:20|18427.98|18307.98|18424.53|18304.53|18428.34|18308.34|18424.53|18304.53|8
1632723870000|2021-09-27 06:24:30|18424.44|18304.44|18420.73|18300.73|18424.44|18304.44|18420.48|18300.48|10
1632723880000|2021-09-27 06:24:40|18421.44|18301.44|18422.14|18302.14|18422.14|18302.14|18421.44|18301.44|10
1632723890000|2021-09-27 06:24:50|18422.42|18302.42|18420.87|18300.87|18422.42|18302.42|18420.59|18300.59|9
1632723900000|2021-09-27 06:25:00|18420.68|18300.68|18422.1|18302.1|18422.13|18302.13|18420.68|18300.68|10
1632723910000|2021-09-27 06:25:10|18422.14|18302.14|18424.75|18304.75|18424.75|18304.75|18422.14|18302.14|10
1632723920000|2021-09-27 06:25:20|18425.44|18305.44|18422.8|18302.8|18426.45|18306.45|18422.68|18302.68|10
1632723930000|2021-09-27 06:25:30|18421.75|18301.75|18418.57|18298.57|18421.92|18301.92|18418.57|18298.57|10
1632723940000|2021-09-27 06:25:40|18418.78|18298.78|18417.87|18297.87|18418.78|18298.78|18417.24|18297.24|9
1632723950000|2021-09-27 06:25:50|18417.28|18297.28|18414.27|18294.27|18417.28|18297.28|18414.27|18294.27|10
1632723960000|2021-09-27 06:26:00|18414.3|18294.3|18414.27|18294.27|18414.3|18294.3|18412.86|18292.86|10
1632723970000|2021-09-27 06:26:10|18413.89|18293.89|18403.24|18283.24|18413.89|18293.89|18403.24|18283.24|10
1632723980000|2021-09-27 06:26:20|18402.62|18282.62|18402.72|18282.72|18403.15|18283.15|18401.74|18281.74|10
1632723990000|2021-09-27 06:26:30|18402.07|18282.07|18404|18284|18404.36|18284.36|18402.07|18282.07|10
1632724000000|2021-09-27 06:26:40|18403.55|18283.55|18401.81|18281.81|18403.55|18283.55|18401.59|18281.59|10
1632724010000|2021-09-27 06:26:50|18402.49|18282.49|18404.05|18284.05|18404.19|18284.19|18402.49|18282.49|10
1632724020000|2021-09-27 06:27:00|18404.86|18284.86|18398.5|18278.5|18405.14|18285.14|18398.5|18278.5|10
1632724030000|2021-09-27 06:27:10|18398.16|18278.16|18396.01|18276.01|18398.16|18278.16|18395.57|18275.57|10
1632724040000|2021-09-27 06:27:20|18395.4|18275.4|18393.23|18273.23|18395.4|18275.4|18392.02|18272.02|10
1632724050000|2021-09-27 06:27:30|18393.31|18273.31|18397.53|18277.53|18397.98|18277.98|18393.31|18273.31|10
1632724060000|2021-09-27 06:27:40|18397.32|18277.32|18396.56|18276.56|18397.59|18277.59|18395.95|18275.95|10
1632724070000|2021-09-27 06:27:50|18396.02|18276.02|18395.41|18275.41|18396.12|18276.12|18393.18|18273.18|10
1632724080000|2021-09-27 06:28:00|18395.26|18275.26|18396.38|18276.38|18396.38|18276.38|18395.06|18275.06|10
1632724090000|2021-09-27 06:28:10|18396.33|18276.33|18391.02|18271.02|18396.72|18276.72|18391.02|18271.02|10
1632724100000|2021-09-27 06:28:20|18389.51|18269.51|18382.28|18262.28|18389.51|18269.51|18382.28|18262.28|10
1632724110000|2021-09-27 06:28:30|18382.62|18262.62|18382.85|18262.85|18383.35|18263.35|18381.51|18261.51|10
1632724120000|2021-09-27 06:28:40|18382.81|18262.81|18382.59|18262.59|18383.02|18263.02|18382.08|18262.08|9
1632724130000|2021-09-27 06:28:50|18382.83|18262.83|18383.26|18263.26|18383.35|18263.35|18382.55|18262.55|9
1632724140000|2021-09-27 06:29:00|18381.8|18261.8|18381.32|18261.32|18381.92|18261.92|18379.18|18259.18|10
1632724150000|2021-09-27 06:29:10|18381.09|18261.09|18384.07|18264.07|18384.42|18264.42|18381.09|18261.09|10
1632724160000|2021-09-27 06:29:20|18384.31|18264.31|18388.05|18268.05|18388.05|18268.05|18384.17|18264.17|10
1632724170000|2021-09-27 06:29:30|18388.54|18268.54|18388.1|18268.1|18388.54|18268.54|18387.29|18267.29|9
1632724180000|2021-09-27 06:29:40|18388.43|18268.43|18388.63|18268.63|18390.29|18270.29|18388.32|18268.32|9
1632724190000|2021-09-27 06:29:50|18388.33|18268.33|18386.47|18266.47|18388.33|18268.33|18386.47|18266.47|9
1632724200000|2021-09-27 06:30:00|18386.36|18266.36|18387.6|18267.6|18387.6|18267.6|18386.36|18266.36|8
1632724210000|2021-09-27 06:30:10|18387.73|18267.73|18384.24|18264.24|18387.73|18267.73|18383.77|18263.77|10
1632724220000|2021-09-27 06:30:20|18381.97|18261.97|18379.73|18259.73|18382.26|18262.26|18379.73|18259.73|10
1632724230000|2021-09-27 06:30:30|18379.7|18259.7|18377.78|18257.78|18379.7|18259.7|18377.57|18257.57|9
1632724240000|2021-09-27 06:30:40|18377.49|18257.49|18377.43|18257.43|18377.7|18257.7|18377|18257|10
1632724250000|2021-09-27 06:30:50|18376.96|18256.96|18374.93|18254.93|18377.27|18257.27|18374.93|18254.93|9
1632724260000|2021-09-27 06:31:00|18374.63|18254.63|18370.87|18250.87|18374.63|18254.63|18370.82|18250.82|10
1632724270000|2021-09-27 06:31:10|18370.64|18250.64|18368.59|18248.59|18370.64|18250.64|18368.55|18248.55|10
1632724280000|2021-09-27 06:31:20|18368.55|18248.55|18367.59|18247.59|18368.55|18248.55|18367.38|18247.38|9
1632724290000|2021-09-27 06:31:30|18367.68|18247.68|18367.55|18247.55|18368.04|18248.04|18367.11|18247.11|10
1632724300000|2021-09-27 06:31:40|18367.47|18247.47|18363.34|18243.34|18367.48|18247.48|18363.34|18243.34|9
1632724310000|2021-09-27 06:31:50|18363.67|18243.67|18361.93|18241.93|18363.67|18243.67|18361.93|18241.93|8
1632724320000|2021-09-27 06:32:00|18361.57|18241.57|18361.55|18241.55|18362.64|18242.64|18361.55|18241.55|10
1632724330000|2021-09-27 06:32:10|18361.43|18241.43|18363.28|18243.28|18363.33|18243.33|18361.43|18241.43|10
1632724340000|2021-09-27 06:32:20|18364.51|18244.51|18365.76|18245.76|18365.81|18245.81|18363.88|18243.88|9
1632724350000|2021-09-27 06:32:30|18365.87|18245.87|18366|18246|18366.42|18246.42|18365.61|18245.61|10
1632724360000|2021-09-27 06:32:40|18366.1|18246.1|18365.86|18245.86|18366.38|18246.38|18365.6|18245.6|8
1632724370000|2021-09-27 06:32:50|18366.13|18246.13|18366.97|18246.97|18367.07|18247.07|18365.66|18245.66|10
1632724380000|2021-09-27 06:33:00|18366.81|18246.81|18367.45|18247.45|18368|18248|18366.81|18246.81|9
1632724390000|2021-09-27 06:33:10|18368.04|18248.04|18366.88|18246.88|18368.49|18248.49|18366.88|18246.88|10
1632724400000|2021-09-27 06:33:20|18366.82|18246.82|18367.2|18247.2|18367.23|18247.23|18366.56|18246.56|7
1632724410000|2021-09-27 06:33:30|18367.63|18247.63|18367.62|18247.62|18367.72|18247.72|18367.34|18247.34|7
1632724420000|2021-09-27 06:33:40|18367.29|18247.29|18368.92|18248.92|18368.92|18248.92|18366.81|18246.81|10
1632724430000|2021-09-27 06:33:50|18368.9|18248.9|18368.96|18248.96|18369.1|18249.1|18368.64|18248.64|10
1632724440000|2021-09-27 06:34:00|18369|18249|18368.48|18248.48|18369.39|18249.39|18368.48|18248.48|9
1632724450000|2021-09-27 06:34:10|18368.36|18248.36|18367.52|18247.52|18369.11|18249.11|18367.42|18247.42|10
1632724460000|2021-09-27 06:34:20|18367.97|18247.97|18368.21|18248.21|18368.36|18248.36|18367.38|18247.38|9
1632724470000|2021-09-27 06:34:30|18368.14|18248.14|18369.42|18249.42|18369.43|18249.43|18368.14|18248.14|10
1632724480000|2021-09-27 06:34:40|18369.38|18249.38|18369.32|18249.32|18369.89|18249.89|18369.32|18249.32|9
1632724490000|2021-09-27 06:34:50|18369.18|18249.18|18367.71|18247.71|18369.43|18249.43|18367.71|18247.71|8
1632724500000|2021-09-27 06:35:00|18367.3|18247.3|18367.55|18247.55|18367.55|18247.55|18366.71|18246.71|10
1632724510000|2021-09-27 06:35:10|18367.59|18247.59|18370.79|18250.79|18370.79|18250.79|18367.59|18247.59|10
1632724520000|2021-09-27 06:35:20|18371.21|18251.21|18371.34|18251.34|18371.64|18251.64|18371.21|18251.21|10
1632724530000|2021-09-27 06:35:30|18371.28|18251.28|18370.57|18250.57|18371.28|18251.28|18370.57|18250.57|9
1632724540000|2021-09-27 06:35:40|18370.41|18250.41|18370.65|18250.65|18370.71|18250.71|18369.15|18249.15|9
1632724550000|2021-09-27 06:35:50|18370.76|18250.76|18369.81|18249.81|18370.86|18250.86|18369.67|18249.67|9
1632724560000|2021-09-27 06:36:00|18370.12|18250.12|18370.56|18250.56|18370.63|18250.63|18369.71|18249.71|7
1632724570000|2021-09-27 06:36:10|18370.82|18250.82|18373.01|18253.01|18373.01|18253.01|18370.75|18250.75|10
1632724580000|2021-09-27 06:36:20|18372.95|18252.95|18372.12|18252.12|18373.04|18253.04|18372.12|18252.12|8
1632724590000|2021-09-27 06:36:30|18372.08|18252.08|18371.37|18251.37|18372.08|18252.08|18371.34|18251.34|9
1632724600000|2021-09-27 06:36:40|18371.45|18251.45|18372.81|18252.81|18372.85|18252.85|18371.45|18251.45|7
1632724610000|2021-09-27 06:36:50|18372.75|18252.75|18372.72|18252.72|18372.75|18252.75|18372.41|18252.41|10
1632724620000|2021-09-27 06:37:00|18374.1|18254.1|18377.72|18257.72|18377.72|18257.72|18374.1|18254.1|9
1632724630000|2021-09-27 06:37:10|18377.88|18257.88|18380.7|18260.7|18381.63|18261.63|18377.88|18257.88|10
1632724640000|2021-09-27 06:37:20|18380.8|18260.8|18383.9|18263.9|18383.9|18263.9|18380.8|18260.8|10
1632724650000|2021-09-27 06:37:30|18384.13|18264.13|18385.04|18265.04|18385.51|18265.51|18383.99|18263.99|10
1632724660000|2021-09-27 06:37:40|18384.76|18264.76|18386.32|18266.32|18386.32|18266.32|18384.76|18264.76|10
1632724670000|2021-09-27 06:37:50|18387.18|18267.18|18388.52|18268.52|18389.35|18269.35|18387.18|18267.18|10
1632724680000|2021-09-27 06:38:00|18387.65|18267.65|18386.56|18266.56|18387.65|18267.65|18386.35|18266.35|9
1632724690000|2021-09-27 06:38:10|18387.12|18267.12|18384.92|18264.92|18387.12|18267.12|18384.92|18264.92|10
1632724700000|2021-09-27 06:38:20|18385.03|18265.03|18382.31|18262.31|18385.03|18265.03|18382.31|18262.31|9
1632724710000|2021-09-27 06:38:30|18382.32|18262.32|18383.85|18263.85|18383.88|18263.88|18382.14|18262.14|10
1632724720000|2021-09-27 06:38:40|18383.97|18263.97|18385.76|18265.76|18385.76|18265.76|18383.93|18263.93|10
1632724730000|2021-09-27 06:38:50|18385.46|18265.46|18386.7|18266.7|18386.7|18266.7|18385.26|18265.26|10
1632724740000|2021-09-27 06:39:00|18386.72|18266.72|18388.99|18268.99|18388.99|18268.99|18386.72|18266.72|10
1632724750000|2021-09-27 06:39:10|18389.31|18269.31|18391.88|18271.88|18392.2|18272.2|18389.31|18269.31|10
1632724760000|2021-09-27 06:39:20|18391.87|18271.87|18390.98|18270.98|18391.92|18271.92|18390.98|18270.98|8
1632724770000|2021-09-27 06:39:30|18391.33|18271.33|18391.68|18271.68|18391.68|18271.68|18390.1|18270.1|8
1632724780000|2021-09-27 06:39:40|18390.57|18270.57|18391.23|18271.23|18391.72|18271.72|18390.48|18270.48|10
1632724790000|2021-09-27 06:39:50|18391.27|18271.27|18391.52|18271.52|18392.83|18272.83|18391.27|18271.27|9
1632724800000|2021-09-27 06:40:00|18391.45|18271.45|18389.42|18269.42|18391.45|18271.45|18389.14|18269.14|10
1632724810000|2021-09-27 06:40:10|18389.61|18269.61|18388.99|18268.99|18389.61|18269.61|18388.79|18268.79|9
1632724820000|2021-09-27 06:40:20|18389.01|18269.01|18389.49|18269.49|18389.49|18269.49|18388.86|18268.86|8
1632724830000|2021-09-27 06:40:30|18389|18269|18388.63|18268.63|18389.26|18269.26|18388.57|18268.57|9
1632724840000|2021-09-27 06:40:40|18388.66|18268.66|18389.82|18269.82|18390.04|18270.04|18388.66|18268.66|9
1632724850000|2021-09-27 06:40:50|18389.75|18269.75|18389.76|18269.76|18389.87|18269.87|18388.88|18268.88|9
1632724860000|2021-09-27 06:41:00|18389.69|18269.69|18388.97|18268.97|18389.69|18269.69|18388.97|18268.97|9
1632724870000|2021-09-27 06:41:10|18389.1|18269.1|18389.85|18269.85|18389.85|18269.85|18387.03|18267.03|10
1632724880000|2021-09-27 06:41:20|18389.92|18269.92|18393.13|18273.13|18393.29|18273.29|18389.92|18269.92|8
1632724890000|2021-09-27 06:41:30|18395.42|18275.42|18394.48|18274.48|18395.42|18275.42|18393.79|18273.79|10
1632724900000|2021-09-27 06:41:40|18394.18|18274.18|18392.41|18272.41|18394.18|18274.18|18392.34|18272.34|10
1632724910000|2021-09-27 06:41:50|18392.51|18272.51|18393.08|18273.08|18393.08|18273.08|18392.13|18272.13|10
1632724920000|2021-09-27 06:42:00|18393.07|18273.07|18392.21|18272.21|18393.18|18273.18|18392.21|18272.21|10
1632724930000|2021-09-27 06:42:10|18392.16|18272.16|18390.26|18270.26|18392.16|18272.16|18390.1|18270.1|10
1632724940000|2021-09-27 06:42:20|18389.96|18269.96|18389.97|18269.97|18390.31|18270.31|18389.74|18269.74|8
1632724950000|2021-09-27 06:42:30|18390.03|18270.03|18390.47|18270.47|18390.65|18270.65|18390.03|18270.03|8
1632724960000|2021-09-27 06:42:40|18390.17|18270.17|18388.31|18268.31|18390.17|18270.17|18388.31|18268.31|9
1632724970000|2021-09-27 06:42:50|18387.97|18267.97|18382.9|18262.9|18387.97|18267.97|18382.9|18262.9|9
1632724980000|2021-09-27 06:43:00|18382.72|18262.72|18380.01|18260.01|18382.72|18262.72|18380.01|18260.01|9
1632724990000|2021-09-27 06:43:10|18380.14|18260.14|18381.21|18261.21|18381.21|18261.21|18380.09|18260.09|9
1632725000000|2021-09-27 06:43:20|18381.37|18261.37|18381.09|18261.09|18381.39|18261.39|18380.24|18260.24|8
1632725010000|2021-09-27 06:43:30|18380.63|18260.63|18379.39|18259.39|18380.84|18260.84|18379.34|18259.34|10
1632725020000|2021-09-27 06:43:40|18379.57|18259.57|18381.22|18261.22|18381.25|18261.25|18379.49|18259.49|9
1632725030000|2021-09-27 06:43:50|18380.83|18260.83|18384.39|18264.39|18384.39|18264.39|18380.63|18260.63|10
1632725040000|2021-09-27 06:44:00|18384.69|18264.69|18386.72|18266.72|18386.72|18266.72|18384.69|18264.69|5
1632725060000|2021-09-27 06:44:20|18387.23|18267.23|18387.58|18267.58|18387.58|18267.58|18386.51|18266.51|9
1632725070000|2021-09-27 06:44:30|18387.91|18267.91|18388.82|18268.82|18388.89|18268.89|18387.89|18267.89|8
1632725080000|2021-09-27 06:44:40|18390.27|18270.27|18391.06|18271.06|18391.06|18271.06|18389.4|18269.4|9
1632725090000|2021-09-27 06:44:50|18391.91|18271.91|18392.26|18272.26|18392.39|18272.39|18391.91|18271.91|9
1632725100000|2021-09-27 06:45:00|18392.35|18272.35|18392.41|18272.41|18392.71|18272.71|18392.35|18272.35|5
1632725410000|2021-09-27 06:50:10|18384.71|18264.71|18384.73|18264.73|18384.73|18264.73|18384.71|18264.71|2
1632725420000|2021-09-27 06:50:20|18384.71|18264.71|18379.41|18259.41|18384.71|18264.71|18379.41|18259.41|10
1632725430000|2021-09-27 06:50:30|18380.06|18260.06|18376.7|18256.7|18380.06|18260.06|18376.04|18256.04|10
1632725440000|2021-09-27 06:50:40|18376.48|18256.48|18368.86|18248.86|18376.48|18256.48|18368.84|18248.84|10
1632725450000|2021-09-27 06:50:50|18368.95|18248.95|18368.13|18248.13|18368.96|18248.96|18368.05|18248.05|10
1632725460000|2021-09-27 06:51:00|18368.12|18248.12|18367.77|18247.77|18368.12|18248.12|18367.52|18247.52|10
1632725470000|2021-09-27 06:51:10|18367.8|18247.8|18367.45|18247.45|18368.11|18248.11|18367.42|18247.42|8
1632725480000|2021-09-27 06:51:20|18366.68|18246.68|18363.26|18243.26|18366.68|18246.68|18363.26|18243.26|10
1632725490000|2021-09-27 06:51:30|18363.03|18243.03|18359.41|18239.41|18364.07|18244.07|18359.3|18239.3|10
1632725500000|2021-09-27 06:51:40|18357.77|18237.77|18356.89|18236.89|18358.5|18238.5|18356.57|18236.57|10
1632725510000|2021-09-27 06:51:50|18356.55|18236.55|18355.64|18235.64|18356.55|18236.55|18354.72|18234.72|10
1632725520000|2021-09-27 06:52:00|18355.48|18235.48|18355.59|18235.59|18355.77|18235.77|18355.06|18235.06|10
1632725530000|2021-09-27 06:52:10|18355.96|18235.96|18356.08|18236.08|18356.96|18236.96|18355.96|18235.96|10
1632725540000|2021-09-27 06:52:20|18356.46|18236.46|18358.24|18238.24|18358.24|18238.24|18356.46|18236.46|9
1632725550000|2021-09-27 06:52:30|18358.22|18238.22|18358.37|18238.37|18358.46|18238.46|18358|18238|10
1632725560000|2021-09-27 06:52:40|18358.34|18238.34|18358.65|18238.65|18358.98|18238.98|18358.22|18238.22|10
1632725570000|2021-09-27 06:52:50|18359.56|18239.56|18362.28|18242.28|18362.28|18242.28|18359.56|18239.56|10
1632725580000|2021-09-27 06:53:00|18362.07|18242.07|18362.82|18242.82|18363.1|18243.1|18361.81|18241.81|10
1632725590000|2021-09-27 06:53:10|18362.94|18242.94|18361.85|18241.85|18362.94|18242.94|18361.45|18241.45|10
1632725600000|2021-09-27 06:53:20|18361.91|18241.91|18362.28|18242.28|18362.28|18242.28|18361.69|18241.69|9
1632725610000|2021-09-27 06:53:30|18362.54|18242.54|18361.56|18241.56|18362.54|18242.54|18361.29|18241.29|10
1632725620000|2021-09-27 06:53:40|18361.86|18241.86|18363.44|18243.44|18363.44|18243.44|18361.63|18241.63|10
1632725630000|2021-09-27 06:53:50|18362.23|18242.23|18360.12|18240.12|18362.23|18242.23|18360.09|18240.09|10
1632725640000|2021-09-27 06:54:00|18360.45|18240.45|18355.34|18235.34|18360.45|18240.45|18355.34|18235.34|10
1632725650000|2021-09-27 06:54:10|18354.65|18234.65|18355.54|18235.54|18355.54|18235.54|18354.65|18234.65|9
1632725660000|2021-09-27 06:54:20|18355.22|18235.22|18353.41|18233.41|18355.22|18235.22|18353.41|18233.41|10
1632725670000|2021-09-27 06:54:30|18353.21|18233.21|18351.5|18231.5|18353.21|18233.21|18351.5|18231.5|9
1632725680000|2021-09-27 06:54:40|18351.62|18231.62|18353.85|18233.85|18354.01|18234.01|18351.62|18231.62|9
1632725690000|2021-09-27 06:54:50|18354.15|18234.15|18354.63|18234.63|18354.78|18234.78|18354.15|18234.15|10
1632725700000|2021-09-27 06:55:00|18354.15|18234.15|18354.07|18234.07|18354.3|18234.3|18353.86|18233.86|10
1632725710000|2021-09-27 06:55:10|18354.26|18234.26|18354.38|18234.38|18354.53|18234.53|18353.92|18233.92|10
1632725720000|2021-09-27 06:55:20|18354.24|18234.24|18351.11|18231.11|18354.44|18234.44|18350.89|18230.89|10
1632725730000|2021-09-27 06:55:30|18351.04|18231.04|18347.45|18227.45|18351.1|18231.1|18347.45|18227.45|9
1632725740000|2021-09-27 06:55:40|18347.34|18227.34|18341.18|18221.18|18347.34|18227.34|18341.18|18221.18|10
1632725750000|2021-09-27 06:55:50|18340.76|18220.76|18334.45|18214.45|18340.76|18220.76|18334.45|18214.45|10
1632725760000|2021-09-27 06:56:00|18334.65|18214.65|18331.3|18211.3|18334.7|18214.7|18331.3|18211.3|10
1632725770000|2021-09-27 06:56:10|18330.72|18210.72|18327.08|18207.08|18330.72|18210.72|18327.08|18207.08|10
1632725780000|2021-09-27 06:56:20|18325.95|18205.95|18310.8|18190.8|18325.95|18205.95|18310.8|18190.8|10
1632725790000|2021-09-27 06:56:30|18308.78|18188.78|18295.13|18175.13|18308.78|18188.78|18295.13|18175.13|10
1632725800000|2021-09-27 06:56:40|18293.67|18173.67|18269.92|18149.92|18293.67|18173.67|18269.92|18149.92|10
1632725810000|2021-09-27 06:56:50|18267.86|18147.86|18247.07|18127.07|18268.04|18148.04|18247.07|18127.07|10
1632725820000|2021-09-27 06:57:00|18247.36|18127.36|18258.44|18138.44|18258.62|18138.62|18247.36|18127.36|10
1632725830000|2021-09-27 06:57:10|18258.27|18138.27|18252.22|18132.22|18259.95|18139.95|18252.22|18132.22|10
1632725840000|2021-09-27 06:57:20|18250.51|18130.51|18241.55|18121.55|18250.51|18130.51|18241.55|18121.55|10
1632725850000|2021-09-27 06:57:30|18239.54|18119.54|18234.1|18114.1|18239.54|18119.54|18234.1|18114.1|10
1632725860000|2021-09-27 06:57:40|18232.75|18112.75|18230.77|18110.77|18233.02|18113.02|18230.11|18110.11|10
1632725870000|2021-09-27 06:57:50|18230.17|18110.17|18221.41|18101.41|18230.17|18110.17|18221.12|18101.12|10
1632725880000|2021-09-27 06:58:00|18221.45|18101.45|18218.81|18098.81|18221.56|18101.56|18218.73|18098.73|10
1632725890000|2021-09-27 06:58:10|18218.17|18098.17|18217.11|18097.11|18218.17|18098.17|18216.87|18096.87|10
1632725900000|2021-09-27 06:58:20|18217.24|18097.24|18215.99|18095.99|18217.24|18097.24|18215.81|18095.81|9
1632725910000|2021-09-27 06:58:30|18216.27|18096.27|18216.78|18096.78|18217.31|18097.31|18216.11|18096.11|10
1632725920000|2021-09-27 06:58:40|18217.38|18097.38|18218.37|18098.37|18218.49|18098.49|18216.91|18096.91|10
1632725930000|2021-09-27 06:58:50|18218.67|18098.67|18218.9|18098.9|18220.9|18100.9|18218.46|18098.46|10
1632725940000|2021-09-27 06:59:00|18219.17|18099.17|18220.5|18100.5|18220.81|18100.81|18218.31|18098.31|10
1632725950000|2021-09-27 06:59:10|18220.76|18100.76|18217.44|18097.44|18220.76|18100.76|18217.44|18097.44|8
1632725960000|2021-09-27 06:59:20|18217.04|18097.04|18213.72|18093.72|18217.04|18097.04|18213.72|18093.72|10
1632725970000|2021-09-27 06:59:30|18212.87|18092.87|18206.3|18086.3|18212.87|18092.87|18206.3|18086.3|10
1632725980000|2021-09-27 06:59:40|18203.18|18083.18|18200.5|18080.5|18203.41|18083.41|18199.36|18079.36|10
1632725990000|2021-09-27 06:59:50|18200.64|18080.64|18205.46|18085.46|18205.46|18085.46|18200.48|18080.48|10
1632726000000|2021-09-27 07:00:00|18205.18|18085.18|18193.33|18073.33|18205.18|18085.18|18193.33|18073.33|10
1632726010000|2021-09-27 07:00:10|18193.56|18073.56|18193.49|18073.49|18193.69|18073.69|18190.73|18070.73|10
1632726020000|2021-09-27 07:00:20|18193.03|18073.03|18203.35|18083.35|18203.35|18083.35|18193.03|18073.03|10
1632726030000|2021-09-27 07:00:30|18203.68|18083.68|18212.44|18092.44|18212.44|18092.44|18203.68|18083.68|10
1632726040000|2021-09-27 07:00:40|18213.17|18093.17|18217.37|18097.37|18217.37|18097.37|18213.17|18093.17|10
1632726050000|2021-09-27 07:00:50|18217.77|18097.77|18225.45|18105.45|18225.45|18105.45|18217.73|18097.73|10
1632726060000|2021-09-27 07:01:00|18225.18|18105.18|18229.44|18109.44|18230.96|18110.96|18225.18|18105.18|10
1632726070000|2021-09-27 07:01:10|18229.35|18109.35|18230.19|18110.19|18230.19|18110.19|18228.88|18108.88|9
1632726080000|2021-09-27 07:01:20|18230.83|18110.83|18231.97|18111.97|18231.97|18111.97|18230.83|18110.83|10
1632726090000|2021-09-27 07:01:30|18231.23|18111.23|18233.5|18113.5|18233.64|18113.64|18231.23|18111.23|9
1632726100000|2021-09-27 07:01:40|18232.6|18112.6|18229.6|18109.6|18232.61|18112.61|18229.6|18109.6|10
1632726110000|2021-09-27 07:01:50|18230.04|18110.04|18232.87|18112.87|18232.87|18112.87|18229.79|18109.79|10
1632726120000|2021-09-27 07:02:00|18233.07|18113.07|18234.73|18114.73|18234.73|18114.73|18232.97|18112.97|10
1632726130000|2021-09-27 07:02:10|18234.66|18114.66|18235.92|18115.92|18235.92|18115.92|18234.66|18114.66|9
1632726140000|2021-09-27 07:02:20|18235.74|18115.74|18240.08|18120.08|18240.08|18120.08|18235.74|18115.74|10
1632726150000|2021-09-27 07:02:30|18240.2|18120.2|18243.6|18123.6|18243.6|18123.6|18239.56|18119.56|10
1632726160000|2021-09-27 07:02:40|18245.17|18125.17|18263.99|18143.99|18263.99|18143.99|18245.17|18125.17|10
1632726170000|2021-09-27 07:02:50|18262.58|18142.58|18266.35|18146.35|18267.21|18147.21|18260.61|18140.61|10
1632726180000|2021-09-27 07:03:00|18265.6|18145.6|18264.71|18144.71|18266.65|18146.65|18264.71|18144.71|10
1632726190000|2021-09-27 07:03:10|18264.9|18144.9|18262.27|18142.27|18265.04|18145.04|18262.27|18142.27|10
1632726200000|2021-09-27 07:03:20|18262.13|18142.13|18259.1|18139.1|18262.33|18142.33|18259.1|18139.1|10
1632726210000|2021-09-27 07:03:30|18258.75|18138.75|18258.75|18138.75|18258.86|18138.86|18257.81|18137.81|9
1632726220000|2021-09-27 07:03:40|18258.64|18138.64|18259.62|18139.62|18259.62|18139.62|18257.93|18137.93|10
1632726230000|2021-09-27 07:03:50|18259.95|18139.95|18263.26|18143.26|18263.26|18143.26|18259.95|18139.95|8
1632726240000|2021-09-27 07:04:00|18263.47|18143.47|18266.85|18146.85|18267.33|18147.33|18263.47|18143.47|10
1632726250000|2021-09-27 07:04:10|18267.06|18147.06|18277.53|18157.53|18277.69|18157.69|18267.06|18147.06|10
1632726260000|2021-09-27 07:04:20|18277.5|18157.5|18279.32|18159.32|18279.68|18159.68|18277.33|18157.33|10
1632726270000|2021-09-27 07:04:30|18277.76|18157.76|18275.11|18155.11|18277.76|18157.76|18274.23|18154.23|10
1632726280000|2021-09-27 07:04:40|18274.63|18154.63|18267.58|18147.58|18274.63|18154.63|18267.52|18147.52|10
1632726290000|2021-09-27 07:04:50|18267.77|18147.77|18266.28|18146.28|18268.03|18148.03|18266.08|18146.08|9
1632726300000|2021-09-27 07:05:00|18266.52|18146.52|18261.48|18141.48|18266.52|18146.52|18261.48|18141.48|10
1632726310000|2021-09-27 07:05:10|18261.35|18141.35|18260.33|18140.33|18261.35|18141.35|18260.28|18140.28|10
1632726320000|2021-09-27 07:05:20|18259.22|18139.22|18261.07|18141.07|18261.65|18141.65|18259.01|18139.01|10
1632726330000|2021-09-27 07:05:30|18261.05|18141.05|18261.35|18141.35|18261.99|18141.99|18260.76|18140.76|9
1632726340000|2021-09-27 07:05:40|18262.08|18142.08|18253.72|18133.72|18262.08|18142.08|18253.72|18133.72|10
1632726350000|2021-09-27 07:05:50|18253.33|18133.33|18248.06|18128.06|18253.33|18133.33|18248.06|18128.06|10
1632726360000|2021-09-27 07:06:00|18247.61|18127.61|18247.94|18127.94|18247.94|18127.94|18247.26|18127.26|9
1632726370000|2021-09-27 07:06:10|18247.42|18127.42|18250.32|18130.32|18250.9|18130.9|18247.42|18127.42|10
1632726380000|2021-09-27 07:06:20|18250.39|18130.39|18246.62|18126.62|18250.67|18130.67|18246.45|18126.45|9
1632726390000|2021-09-27 07:06:30|18246.49|18126.49|18245.18|18125.18|18246.91|18126.91|18245.18|18125.18|9
1632726400000|2021-09-27 07:06:40|18245.08|18125.08|18245.2|18125.2|18245.78|18125.78|18245.08|18125.08|9
1632726410000|2021-09-27 07:06:50|18245.58|18125.58|18245.76|18125.76|18246.05|18126.05|18245.1|18125.1|9
1632726420000|2021-09-27 07:07:00|18246.77|18126.77|18247.88|18127.88|18249.38|18129.38|18246.77|18126.77|10
1632726430000|2021-09-27 07:07:10|18247.6|18127.6|18236.58|18116.58|18247.6|18127.6|18236.58|18116.58|10
1632726440000|2021-09-27 07:07:20|18235.28|18115.28|18227.54|18107.54|18235.28|18115.28|18227.54|18107.54|10
1632726450000|2021-09-27 07:07:30|18227.72|18107.72|18230.96|18110.96|18230.96|18110.96|18227.72|18107.72|10
1632726460000|2021-09-27 07:07:40|18230.51|18110.51|18231.91|18111.91|18232.46|18112.46|18230.51|18110.51|8
1632726930000|2021-09-27 07:15:30|18222.93|18102.93|18224.64|18104.64|18224.64|18104.64|18222.93|18102.93|2
1632726940000|2021-09-27 07:15:40|18225.27|18105.27|18230.97|18110.97|18230.97|18110.97|18225.27|18105.27|10
1632726950000|2021-09-27 07:15:50|18232.68|18112.68|18232.8|18112.8|18234.01|18114.01|18232.46|18112.46|10
1632726960000|2021-09-27 07:16:00|18232.64|18112.64|18231.66|18111.66|18232.64|18112.64|18230.56|18110.56|10
1632726970000|2021-09-27 07:16:10|18231|18111|18230.16|18110.16|18231.49|18111.49|18230.16|18110.16|9
1632726980000|2021-09-27 07:16:20|18229.16|18109.16|18224.95|18104.95|18230.08|18110.08|18224.95|18104.95|10
1632726990000|2021-09-27 07:16:30|18223.61|18103.61|18218.25|18098.25|18223.61|18103.61|18218.25|18098.25|10
1632727000000|2021-09-27 07:16:40|18218.26|18098.26|18218.78|18098.78|18220.03|18100.03|18218.26|18098.26|10
1632727010000|2021-09-27 07:16:50|18218.46|18098.46|18212.26|18092.26|18218.46|18098.46|18212.26|18092.26|10
1632727020000|2021-09-27 07:17:00|18211.48|18091.48|18196.35|18076.35|18211.48|18091.48|18196.35|18076.35|10
1632727030000|2021-09-27 07:17:10|18193.8|18073.8|18187.93|18067.93|18193.8|18073.8|18186.91|18066.91|10
1632727040000|2021-09-27 07:17:20|18185.11|18065.11|18190.78|18070.78|18190.78|18070.78|18184.63|18064.63|10
1632727050000|2021-09-27 07:17:30|18191.39|18071.39|18185.72|18065.72|18193.33|18073.33|18185.72|18065.72|10
1632727060000|2021-09-27 07:17:40|18184.84|18064.84|18180.76|18060.76|18184.84|18064.84|18180.76|18060.76|10
1632727070000|2021-09-27 07:17:50|18180.6|18060.6|18176.3|18056.3|18180.6|18060.6|18176.3|18056.3|10
1632727080000|2021-09-27 07:18:00|18174.17|18054.17|18176.44|18056.44|18176.44|18056.44|18173.91|18053.91|10
1632727090000|2021-09-27 07:18:10|18176.4|18056.4|18181.53|18061.53|18181.53|18061.53|18176.4|18056.4|10
1632727100000|2021-09-27 07:18:20|18181.76|18061.76|18187.58|18067.58|18187.58|18067.58|18181.76|18061.76|9
1632727110000|2021-09-27 07:18:30|18188.85|18068.85|18193.83|18073.83|18193.83|18073.83|18188.85|18068.85|9
1632727120000|2021-09-27 07:18:40|18194.08|18074.08|18195.97|18075.97|18195.97|18075.97|18193.9|18073.9|10
1632727130000|2021-09-27 07:18:50|18195.6|18075.6|18196.58|18076.58|18196.8|18076.8|18195.58|18075.58|10
1632727140000|2021-09-27 07:19:00|18196.53|18076.53|18197|18077|18197.03|18077.03|18196.53|18076.53|10
1632727150000|2021-09-27 07:19:10|18197.06|18077.06|18196.82|18076.82|18198.3|18078.3|18196.82|18076.82|10
1632727160000|2021-09-27 07:19:20|18197.03|18077.03|18197.73|18077.73|18197.96|18077.96|18197.03|18077.03|10
1632727170000|2021-09-27 07:19:30|18197.94|18077.94|18199.6|18079.6|18199.78|18079.78|18196.08|18076.08|10
1632727180000|2021-09-27 07:19:40|18199.79|18079.79|18199.8|18079.8|18199.97|18079.97|18198.93|18078.93|8
1632727190000|2021-09-27 07:19:50|18199.17|18079.17|18201.58|18081.58|18201.58|18081.58|18199.17|18079.17|9
1632727200000|2021-09-27 07:20:00|18203.1|18083.1|18204.34|18084.34|18204.34|18084.34|18202.97|18082.97|10
1632727210000|2021-09-27 07:20:10|18204.37|18084.37|18209.58|18089.58|18209.58|18089.58|18204.37|18084.37|10
1632727220000|2021-09-27 07:20:20|18210.09|18090.09|18212.33|18092.33|18213.14|18093.14|18210.09|18090.09|8
1632727230000|2021-09-27 07:20:30|18213.08|18093.08|18214.94|18094.94|18214.94|18094.94|18212.43|18092.43|9
1632727240000|2021-09-27 07:20:40|18217.29|18097.29|18217.16|18097.16|18217.61|18097.61|18216.76|18096.76|10
1632727250000|2021-09-27 07:20:50|18215.93|18095.93|18203.02|18083.02|18215.93|18095.93|18203.02|18083.02|10
1632727260000|2021-09-27 07:21:00|18201.91|18081.91|18190.38|18070.38|18201.91|18081.91|18190.38|18070.38|10
1632727270000|2021-09-27 07:21:10|18190.01|18070.01|18186.16|18066.16|18190.01|18070.01|18186.16|18066.16|10
1632727280000|2021-09-27 07:21:20|18186.31|18066.31|18182.72|18062.72|18186.31|18066.31|18182.29|18062.29|10
1632727290000|2021-09-27 07:21:30|18182.84|18062.84|18180.02|18060.02|18183.11|18063.11|18180.02|18060.02|9
1632727300000|2021-09-27 07:21:40|18179.04|18059.04|18175.51|18055.51|18179.09|18059.09|18174.27|18054.27|10
1632727310000|2021-09-27 07:21:50|18176.26|18056.26|18178.4|18058.4|18178.89|18058.89|18176.26|18056.26|10
1632727320000|2021-09-27 07:22:00|18178.43|18058.43|18174.31|18054.31|18178.43|18058.43|18174.31|18054.31|10
1632727330000|2021-09-27 07:22:10|18174.33|18054.33|18176.65|18056.65|18176.65|18056.65|18173.73|18053.73|10
1632727340000|2021-09-27 07:22:20|18176.82|18056.82|18184.91|18064.91|18184.91|18064.91|18176.82|18056.82|10
1632727350000|2021-09-27 07:22:30|18185.66|18065.66|18186.55|18066.55|18188.49|18068.49|18185.66|18065.66|9
1632727360000|2021-09-27 07:22:40|18187.9|18067.9|18184.02|18064.02|18187.9|18067.9|18184.02|18064.02|10
1632727370000|2021-09-27 07:22:50|18183.68|18063.68|18186.45|18066.45|18186.45|18066.45|18183.39|18063.39|9
1632727380000|2021-09-27 07:23:00|18186.38|18066.38|18190.26|18070.26|18190.26|18070.26|18186.38|18066.38|10
1632727390000|2021-09-27 07:23:10|18190.45|18070.45|18189.2|18069.2|18191.3|18071.3|18189.2|18069.2|9
1632727400000|2021-09-27 07:23:20|18188.6|18068.6|18188.45|18068.45|18190.33|18070.33|18188.4|18068.4|10
1632727410000|2021-09-27 07:23:30|18188.39|18068.39|18187.74|18067.74|18189.08|18069.08|18187.74|18067.74|10
1632727420000|2021-09-27 07:23:40|18188.78|18068.78|18189.79|18069.79|18189.79|18069.79|18187.92|18067.92|9
1632727430000|2021-09-27 07:23:50|18190.16|18070.16|18190.19|18070.19|18190.2|18070.2|18188.71|18068.71|10
1632727440000|2021-09-27 07:24:00|18190.49|18070.49|18191.38|18071.38|18191.41|18071.41|18190.42|18070.42|10
1632727450000|2021-09-27 07:24:10|18191.72|18071.72|18191.07|18071.07|18191.72|18071.72|18191.04|18071.04|9
1632727460000|2021-09-27 07:24:20|18191.41|18071.41|18195.03|18075.03|18195.03|18075.03|18191.36|18071.36|10
1632727470000|2021-09-27 07:24:30|18194.3|18074.3|18196.89|18076.89|18196.97|18076.97|18194.29|18074.29|10
1632727480000|2021-09-27 07:24:40|18196.9|18076.9|18197.56|18077.56|18197.56|18077.56|18195.88|18075.88|9
1632727490000|2021-09-27 07:24:50|18197.73|18077.73|18199.77|18079.77|18200.42|18080.42|18197.73|18077.73|10
1632727500000|2021-09-27 07:25:00|18199.98|18079.98|18199.59|18079.59|18201.06|18081.06|18199.59|18079.59|10
1632727510000|2021-09-27 07:25:10|18199.3|18079.3|18198.51|18078.51|18199.3|18079.3|18198.36|18078.36|9
1632727520000|2021-09-27 07:25:20|18198.36|18078.36|18200.11|18080.11|18200.11|18080.11|18198.36|18078.36|10
1632727530000|2021-09-27 07:25:30|18200.62|18080.62|18201.02|18081.02|18201.19|18081.19|18200.38|18080.38|9
1632727540000|2021-09-27 07:25:40|18201.58|18081.58|18201.03|18081.03|18202.62|18082.62|18201.03|18081.03|8
1632727550000|2021-09-27 07:25:50|18200.81|18080.81|18201.55|18081.55|18201.62|18081.62|18200.81|18080.81|9
1632727560000|2021-09-27 07:26:00|18201.21|18081.21|18200.04|18080.04|18201.21|18081.21|18199.95|18079.95|10
1632727570000|2021-09-27 07:26:10|18200.07|18080.07|18203.23|18083.23|18203.23|18083.23|18200.07|18080.07|10
1632727580000|2021-09-27 07:26:20|18203.2|18083.2|18204.22|18084.22|18204.42|18084.42|18203.04|18083.04|10
1632727590000|2021-09-27 07:26:30|18203.93|18083.93|18200.4|18080.4|18204.4|18084.4|18200.4|18080.4|9
1632727600000|2021-09-27 07:26:40|18200.43|18080.43|18193.42|18073.42|18200.43|18080.43|18193.42|18073.42|9
1632727610000|2021-09-27 07:26:50|18193.32|18073.32|18188.42|18068.42|18193.32|18073.32|18188.42|18068.42|8
1632727620000|2021-09-27 07:27:00|18187.1|18067.1|18183.32|18063.32|18187.1|18067.1|18183.32|18063.32|10
1632727630000|2021-09-27 07:27:10|18183.45|18063.45|18183.92|18063.92|18183.92|18063.92|18181.69|18061.69|10
1632727640000|2021-09-27 07:27:20|18183.94|18063.94|18180.54|18060.54|18183.94|18063.94|18180.54|18060.54|10
1632727650000|2021-09-27 07:27:30|18179.66|18059.66|18179.25|18059.25|18180.15|18060.15|18178.63|18058.63|10
1632727660000|2021-09-27 07:27:40|18180.14|18060.14|18179.2|18059.2|18180.62|18060.62|18179.2|18059.2|8
1632727670000|2021-09-27 07:27:50|18179.5|18059.5|18179.6|18059.6|18180.19|18060.19|18179.22|18059.22|10
1632727680000|2021-09-27 07:28:00|18179.35|18059.35|18179.12|18059.12|18179.35|18059.35|18178.07|18058.07|10
1632727690000|2021-09-27 07:28:10|18179.21|18059.21|18180.25|18060.25|18180.33|18060.33|18178.59|18058.59|10
1632727700000|2021-09-27 07:28:20|18180.53|18060.53|18185.4|18065.4|18185.4|18065.4|18180.53|18060.53|9
1632727710000|2021-09-27 07:28:30|18184.97|18064.97|18189.79|18069.79|18189.79|18069.79|18184.97|18064.97|10
1632727720000|2021-09-27 07:28:40|18190.27|18070.27|18191.06|18071.06|18192.15|18072.15|18190.27|18070.27|9
1632727730000|2021-09-27 07:28:50|18193.16|18073.16|18193.47|18073.47|18194.14|18074.14|18193.16|18073.16|7
1632727740000|2021-09-27 07:29:00|18192.41|18072.41|18191.28|18071.28|18192.41|18072.41|18191.25|18071.25|10
1632727750000|2021-09-27 07:29:10|18191.86|18071.86|18194.73|18074.73|18194.73|18074.73|18191.68|18071.68|9
1632727760000|2021-09-27 07:29:20|18194.92|18074.92|18199.28|18079.28|18199.28|18079.28|18194.68|18074.68|10
1632727770000|2021-09-27 07:29:30|18199.29|18079.29|18204.17|18084.17|18204.17|18084.17|18199.29|18079.29|10
1632727780000|2021-09-27 07:29:40|18205.1|18085.1|18205.45|18085.45|18206.61|18086.61|18205.1|18085.1|10
1632727790000|2021-09-27 07:29:50|18205.32|18085.32|18204.99|18084.99|18205.32|18085.32|18204.3|18084.3|9
1632727800000|2021-09-27 07:30:00|18204.98|18084.98|18206.6|18086.6|18206.87|18086.87|18204.86|18084.86|7
1632727810000|2021-09-27 07:30:10|18206.87|18086.87|18213.55|18093.55|18213.55|18093.55|18206.87|18086.87|10
1632727820000|2021-09-27 07:30:20|18213.57|18093.57|18213.64|18093.64|18213.97|18093.97|18213.41|18093.41|10
1632727830000|2021-09-27 07:30:30|18213.81|18093.81|18220.04|18100.04|18220.04|18100.04|18213.78|18093.78|10
1632727840000|2021-09-27 07:30:40|18221.55|18101.55|18228.79|18108.79|18228.79|18108.79|18221.55|18101.55|10
1632727850000|2021-09-27 07:30:50|18228.9|18108.9|18233.07|18113.07|18233.09|18113.09|18228.9|18108.9|9
1632727860000|2021-09-27 07:31:00|18233|18113|18234.9|18114.9|18235.02|18115.02|18233|18113|10
1632727870000|2021-09-27 07:31:10|18234.15|18114.15|18232.69|18112.69|18234.15|18114.15|18232.68|18112.68|10
1632727880000|2021-09-27 07:31:20|18233.72|18113.72|18235.4|18115.4|18235.4|18115.4|18233.43|18113.43|8
1632727890000|2021-09-27 07:31:30|18236.08|18116.08|18235.52|18115.52|18236.08|18116.08|18235.28|18115.28|9
1632727900000|2021-09-27 07:31:40|18235.07|18115.07|18238.29|18118.29|18238.33|18118.33|18235.07|18115.07|10
1632727910000|2021-09-27 07:31:50|18237.76|18117.76|18235.39|18115.39|18237.76|18117.76|18235.39|18115.39|9
1632727920000|2021-09-27 07:32:00|18235.07|18115.07|18232.96|18112.96|18235.07|18115.07|18232.6|18112.6|10
1632727930000|2021-09-27 07:32:10|18231.62|18111.62|18229.55|18109.55|18231.63|18111.63|18229.55|18109.55|10
1632727940000|2021-09-27 07:32:20|18230.18|18110.18|18230.76|18110.76|18231.06|18111.06|18230.18|18110.18|10
1632727950000|2021-09-27 07:32:30|18230.71|18110.71|18227.99|18107.99|18230.71|18110.71|18227.9|18107.9|10
1632727960000|2021-09-27 07:32:40|18227.96|18107.96|18228.79|18108.79|18229.09|18109.09|18227.75|18107.75|9
1632727970000|2021-09-27 07:32:50|18228.73|18108.73|18229.14|18109.14|18229.34|18109.34|18228.13|18108.13|10
1632727980000|2021-09-27 07:33:00|18228.96|18108.96|18229.99|18109.99|18230.56|18110.56|18228.96|18108.96|10
1632727990000|2021-09-27 07:33:10|18229.8|18109.8|18229.1|18109.1|18230.2|18110.2|18229.1|18109.1|8
1632728000000|2021-09-27 07:33:20|18228.63|18108.63|18227.15|18107.15|18229.25|18109.25|18227.15|18107.15|10
1632728010000|2021-09-27 07:33:30|18226.91|18106.91|18225.35|18105.35|18227.32|18107.32|18225.35|18105.35|10
1632728020000|2021-09-27 07:33:40|18224.26|18104.26|18221.12|18101.12|18224.26|18104.26|18220.93|18100.93|10
1632728030000|2021-09-27 07:33:50|18220.09|18100.09|18220.79|18100.79|18220.79|18100.79|18219.6|18099.6|10
1632728040000|2021-09-27 07:34:00|18220.72|18100.72|18220.55|18100.55|18220.93|18100.93|18220.28|18100.28|10
1632728050000|2021-09-27 07:34:10|18220.52|18100.52|18222.51|18102.51|18222.77|18102.77|18220.52|18100.52|10
1632728060000|2021-09-27 07:34:20|18222.02|18102.02|18221.52|18101.52|18222.02|18102.02|18221.47|18101.47|8
1632728070000|2021-09-27 07:34:30|18221.8|18101.8|18224.3|18104.3|18224.3|18104.3|18221.8|18101.8|9
1632728080000|2021-09-27 07:34:40|18224.84|18104.84|18225.7|18105.7|18226.49|18106.49|18224.84|18104.84|10
1632728090000|2021-09-27 07:34:50|18225.73|18105.73|18224.48|18104.48|18226.26|18106.26|18224.48|18104.48|8
1632728100000|2021-09-27 07:35:00|18224.68|18104.68|18224.93|18104.93|18224.93|18104.93|18224.29|18104.29|10
1632728110000|2021-09-27 07:35:10|18224.84|18104.84|18225.05|18105.05|18225.25|18105.25|18224.05|18104.05|10
1632728120000|2021-09-27 07:35:20|18225.11|18105.11|18225.05|18105.05|18225.57|18105.57|18224.4|18104.4|9
1632728130000|2021-09-27 07:35:30|18225.57|18105.57|18226.49|18106.49|18226.49|18106.49|18225.54|18105.54|7
1632728140000|2021-09-27 07:35:40|18226.6|18106.6|18227.48|18107.48|18227.56|18107.56|18226.38|18106.38|9
1632728150000|2021-09-27 07:35:50|18227.38|18107.38|18228.36|18108.36|18228.78|18108.78|18227.38|18107.38|10
1632728160000|2021-09-27 07:36:00|18228.32|18108.32|18228.15|18108.15|18228.99|18108.99|18228.15|18108.15|10
1632728170000|2021-09-27 07:36:10|18228.13|18108.13|18226.51|18106.51|18228.13|18108.13|18226.48|18106.48|10
1632728180000|2021-09-27 07:36:20|18226.61|18106.61|18226.19|18106.19|18226.61|18106.61|18226.04|18106.04|10
1632728190000|2021-09-27 07:36:30|18226.07|18106.07|18226.91|18106.91|18226.91|18106.91|18225.17|18105.17|9
1632728200000|2021-09-27 07:36:40|18226.89|18106.89|18228.15|18108.15|18228.15|18108.15|18226.89|18106.89|10
1632728210000|2021-09-27 07:36:50|18227.71|18107.71|18223.24|18103.24|18227.71|18107.71|18223.24|18103.24|9
1632728220000|2021-09-27 07:37:00|18222.68|18102.68|18216.49|18096.49|18222.86|18102.86|18216.49|18096.49|9
1632728230000|2021-09-27 07:37:10|18215.03|18095.03|18207.53|18087.53|18215.1|18095.1|18207.32|18087.32|9
1632728240000|2021-09-27 07:37:20|18206.89|18086.89|18205.22|18085.22|18207|18087|18205.22|18085.22|9
1632728250000|2021-09-27 07:37:30|18205|18085|18202.78|18082.78|18205|18085|18202.21|18082.21|9
1632728260000|2021-09-27 07:37:40|18203.02|18083.02|18204.82|18084.82|18204.82|18084.82|18202.67|18082.67|10
1632728270000|2021-09-27 07:37:50|18205.2|18085.2|18207.18|18087.18|18207.49|18087.49|18205.2|18085.2|9
1632728280000|2021-09-27 07:38:00|18206.58|18086.58|18208.1|18088.1|18208.36|18088.36|18206.58|18086.58|9
1632728290000|2021-09-27 07:38:10|18208.15|18088.15|18206.17|18086.17|18208.28|18088.28|18206.17|18086.17|8
1632728300000|2021-09-27 07:38:20|18205.43|18085.43|18206.69|18086.69|18206.71|18086.71|18205.43|18085.43|10
1632728310000|2021-09-27 07:38:30|18206.41|18086.41|18206.05|18086.05|18206.7|18086.7|18205.26|18085.26|9
1632728320000|2021-09-27 07:38:40|18205.62|18085.62|18206.24|18086.24|18206.76|18086.76|18205.58|18085.58|9
1632728330000|2021-09-27 07:38:50|18206.29|18086.29|18205.13|18085.13|18206.29|18086.29|18205.13|18085.13|9
1632728340000|2021-09-27 07:39:00|18205.24|18085.24|18200.98|18080.98|18205.24|18085.24|18200.98|18080.98|9
1632728350000|2021-09-27 07:39:10|18200.1|18080.1|18196.75|18076.75|18200.1|18080.1|18196.64|18076.64|10
1632728360000|2021-09-27 07:39:20|18196.8|18076.8|18198.5|18078.5|18198.52|18078.52|18196.68|18076.68|9
1632728370000|2021-09-27 07:39:30|18198.55|18078.55|18201.24|18081.24|18202.48|18082.48|18198.55|18078.55|10
1632728380000|2021-09-27 07:39:40|18199.32|18079.32|18193.61|18073.61|18199.64|18079.64|18193.61|18073.61|10
1632728390000|2021-09-27 07:39:50|18193.2|18073.2|18193.28|18073.28|18193.28|18073.28|18192.28|18072.28|10
1632728400000|2021-09-27 07:40:00|18192.99|18072.99|18189.25|18069.25|18192.99|18072.99|18189.25|18069.25|10
1632728410000|2021-09-27 07:40:10|18189.53|18069.53|18191.37|18071.37|18191.37|18071.37|18189.53|18069.53|10
1632728420000|2021-09-27 07:40:20|18191.06|18071.06|18192.74|18072.74|18192.74|18072.74|18191.06|18071.06|10
1632728430000|2021-09-27 07:40:30|18192.81|18072.81|18196.77|18076.77|18196.77|18076.77|18192.81|18072.81|10
1632728440000|2021-09-27 07:40:40|18197.53|18077.53|18199.71|18079.71|18201.1|18081.1|18197.51|18077.51|10
1632728450000|2021-09-27 07:40:50|18199.39|18079.39|18198.16|18078.16|18199.42|18079.42|18198.16|18078.16|7
1632728460000|2021-09-27 07:41:00|18198.19|18078.19|18201.57|18081.57|18201.57|18081.57|18198.19|18078.19|10
1632728470000|2021-09-27 07:41:10|18202.01|18082.01|18204.34|18084.34|18204.34|18084.34|18202.01|18082.01|9
1632728480000|2021-09-27 07:41:20|18204.91|18084.91|18206.43|18086.43|18206.43|18086.43|18204.21|18084.21|9
1632728490000|2021-09-27 07:41:30|18206.56|18086.56|18205.52|18085.52|18206.64|18086.64|18205.25|18085.25|8
1632728500000|2021-09-27 07:41:40|18205.7|18085.7|18210.83|18090.83|18210.83|18090.83|18205.7|18085.7|9
1632728510000|2021-09-27 07:41:50|18210.9|18090.9|18208.77|18088.77|18211.33|18091.33|18208.77|18088.77|10
1632728520000|2021-09-27 07:42:00|18209.84|18089.84|18209.2|18089.2|18210.04|18090.04|18209.2|18089.2|10
1632728530000|2021-09-27 07:42:10|18209.14|18089.14|18212.76|18092.76|18212.76|18092.76|18209.14|18089.14|10
1632728540000|2021-09-27 07:42:20|18212.63|18092.63|18208.97|18088.97|18212.9|18092.9|18208.97|18088.97|10
1632728550000|2021-09-27 07:42:30|18208.1|18088.1|18207.55|18087.55|18208.1|18088.1|18206.64|18086.64|9
1632728560000|2021-09-27 07:42:40|18207.41|18087.41|18205.98|18085.98|18207.41|18087.41|18205.98|18085.98|8
1632728570000|2021-09-27 07:42:50|18206.04|18086.04|18204.41|18084.41|18206.79|18086.79|18204.41|18084.41|10
1632728580000|2021-09-27 07:43:00|18204.07|18084.07|18206.47|18086.47|18206.47|18086.47|18204|18084|10
1632728590000|2021-09-27 07:43:10|18207.81|18087.81|18208.74|18088.74|18208.92|18088.92|18207.58|18087.58|8
1632728600000|2021-09-27 07:43:20|18208.91|18088.91|18208.27|18088.27|18209.26|18089.26|18208.04|18088.04|10
1632728610000|2021-09-27 07:43:30|18208.06|18088.06|18207.31|18087.31|18208.13|18088.13|18206.8|18086.8|9
1632728620000|2021-09-27 07:43:40|18209.46|18089.46|18210.38|18090.38|18210.38|18090.38|18209.46|18089.46|10
1632728630000|2021-09-27 07:43:50|18210.63|18090.63|18211.27|18091.27|18211.27|18091.27|18210.36|18090.36|9
1632728640000|2021-09-27 07:44:00|18211.28|18091.28|18211.98|18091.98|18213.28|18093.28|18211.28|18091.28|10
1632728650000|2021-09-27 07:44:10|18212.21|18092.21|18212.41|18092.41|18212.71|18092.71|18212.18|18092.18|10
1632728660000|2021-09-27 07:44:20|18213.35|18093.35|18213.12|18093.12|18213.91|18093.91|18212.91|18092.91|10
1632728670000|2021-09-27 07:44:30|18212.92|18092.92|18211.58|18091.58|18212.92|18092.92|18211.3|18091.3|8
1632728680000|2021-09-27 07:44:40|18211.56|18091.56|18211.55|18091.55|18211.65|18091.65|18210.24|18090.24|8
1632728690000|2021-09-27 07:44:50|18211.88|18091.88|18213.61|18093.61|18213.61|18093.61|18211.57|18091.57|8
1632728700000|2021-09-27 07:45:00|18213.68|18093.68|18212.28|18092.28|18214.34|18094.34|18212.28|18092.28|10
1632728710000|2021-09-27 07:45:10|18211.81|18091.81|18209.93|18089.93|18211.81|18091.81|18209.93|18089.93|10
1632728720000|2021-09-27 07:45:20|18209.49|18089.49|18211.16|18091.16|18211.26|18091.26|18209.49|18089.49|10
1632728730000|2021-09-27 07:45:30|18211.35|18091.35|18211.51|18091.51|18211.51|18091.51|18210.52|18090.52|10
1632728740000|2021-09-27 07:45:40|18212.74|18092.74|18216.3|18096.3|18216.3|18096.3|18212.74|18092.74|8
1632728750000|2021-09-27 07:45:50|18216.88|18096.88|18215.43|18095.43|18217.11|18097.11|18215.35|18095.35|9
1632728760000|2021-09-27 07:46:00|18215.6|18095.6|18219.1|18099.1|18219.1|18099.1|18215.6|18095.6|10
1632728770000|2021-09-27 07:46:10|18218.7|18098.7|18222.46|18102.46|18222.46|18102.46|18218.7|18098.7|10
1632728780000|2021-09-27 07:46:20|18222.44|18102.44|18223.42|18103.42|18223.53|18103.53|18222.44|18102.44|10
1632728790000|2021-09-27 07:46:30|18223.59|18103.59|18224.86|18104.86|18224.86|18104.86|18223.43|18103.43|10
1632728800000|2021-09-27 07:46:40|18224.06|18104.06|18224.08|18104.08|18224.36|18104.36|18224.06|18104.06|10
1632728810000|2021-09-27 07:46:50|18225.3|18105.3|18228.84|18108.84|18228.84|18108.84|18225.27|18105.27|9
1632728820000|2021-09-27 07:47:00|18229.89|18109.89|18231.91|18111.91|18231.97|18111.97|18229.89|18109.89|10
1632728830000|2021-09-27 07:47:10|18231.77|18111.77|18232.03|18112.03|18232.27|18112.27|18231.77|18111.77|9
1632728840000|2021-09-27 07:47:20|18232.17|18112.17|18234.36|18114.36|18234.67|18114.67|18232.17|18112.17|9
1632728850000|2021-09-27 07:47:30|18234.4|18114.4|18236.67|18116.67|18236.67|18116.67|18234.4|18114.4|10
1632728860000|2021-09-27 07:47:40|18237.17|18117.17|18238.1|18118.1|18238.1|18118.1|18237.17|18117.17|9
1632728870000|2021-09-27 07:47:50|18237.55|18117.55|18240.45|18120.45|18240.45|18120.45|18237.55|18117.55|10
1632728880000|2021-09-27 07:48:00|18240.51|18120.51|18244.99|18124.99|18245.16|18125.16|18240.51|18120.51|10
1632728890000|2021-09-27 07:48:10|18245.43|18125.43|18243.23|18123.23|18246.18|18126.18|18243.23|18123.23|10
1632728900000|2021-09-27 07:48:20|18242.85|18122.85|18241.38|18121.38|18243.05|18123.05|18241.38|18121.38|10
1632728910000|2021-09-27 07:48:30|18241.2|18121.2|18243.19|18123.19|18243.19|18123.19|18241.2|18121.2|10
1632728920000|2021-09-27 07:48:40|18242.87|18122.87|18242.81|18122.81|18243.7|18123.7|18242.81|18122.81|9
1632728930000|2021-09-27 07:48:50|18242.88|18122.88|18242.49|18122.49|18242.88|18122.88|18241.98|18121.98|10
1632728940000|2021-09-27 07:49:00|18243.16|18123.16|18242.8|18122.8|18243.16|18123.16|18242.8|18122.8|9
1632728950000|2021-09-27 07:49:10|18242.58|18122.58|18239.51|18119.51|18242.58|18122.58|18239.32|18119.32|10
1632728960000|2021-09-27 07:49:20|18239.29|18119.29|18232.47|18112.47|18239.29|18119.29|18232.47|18112.47|10
1632728970000|2021-09-27 07:49:30|18232.17|18112.17|18230.51|18110.51|18232.17|18112.17|18230.51|18110.51|10
1632728980000|2021-09-27 07:49:40|18229.32|18109.32|18236.6|18116.6|18236.6|18116.6|18227.69|18107.69|10
1632728990000|2021-09-27 07:49:50|18236.62|18116.62|18238.83|18118.83|18239.51|18119.51|18236.62|18116.62|10
1632729000000|2021-09-27 07:50:00|18240.41|18120.41|18240.35|18120.35|18241.08|18121.08|18240.35|18120.35|10
1632729010000|2021-09-27 07:50:10|18239.39|18119.39|18235.55|18115.55|18239.39|18119.39|18235.46|18115.46|10
1632729020000|2021-09-27 07:50:20|18233.46|18113.46|18231.35|18111.35|18233.7|18113.7|18231.35|18111.35|9
1632729030000|2021-09-27 07:50:30|18231.45|18111.45|18230.15|18110.15|18233.71|18113.71|18230.15|18110.15|10
1632729040000|2021-09-27 07:50:40|18229.65|18109.65|18231.02|18111.02|18231.09|18111.09|18229.65|18109.65|10
1632729050000|2021-09-27 07:50:50|18231.06|18111.06|18228.16|18108.16|18231.71|18111.71|18228.16|18108.16|10
1632729060000|2021-09-27 07:51:00|18227.66|18107.66|18225.71|18105.71|18227.66|18107.66|18225.61|18105.61|9
1632729070000|2021-09-27 07:51:10|18224.13|18104.13|18215.58|18095.58|18224.13|18104.13|18215.58|18095.58|10
1632729080000|2021-09-27 07:51:20|18216.91|18096.91|18212.36|18092.36|18218.05|18098.05|18212.34|18092.34|10
1632729090000|2021-09-27 07:51:30|18211.29|18091.29|18212.81|18092.81|18212.84|18092.84|18211.29|18091.29|9
1632729100000|2021-09-27 07:51:40|18213.27|18093.27|18213.98|18093.98|18214.03|18094.03|18213|18093|8
1632729110000|2021-09-27 07:51:50|18214.49|18094.49|18213.16|18093.16|18214.64|18094.64|18213.16|18093.16|10
1632729120000|2021-09-27 07:52:00|18212.34|18092.34|18210.22|18090.22|18212.34|18092.34|18210.22|18090.22|10
1632729130000|2021-09-27 07:52:10|18210.26|18090.26|18211.92|18091.92|18211.92|18091.92|18210.26|18090.26|10
1632729140000|2021-09-27 07:52:20|18211.87|18091.87|18210.9|18090.9|18211.87|18091.87|18210.9|18090.9|10
1632729150000|2021-09-27 07:52:30|18210.72|18090.72|18210.2|18090.2|18210.72|18090.72|18209.82|18089.82|10
1632729160000|2021-09-27 07:52:40|18210.1|18090.1|18209.43|18089.43|18210.14|18090.14|18209.43|18089.43|8
1632729170000|2021-09-27 07:52:50|18209.7|18089.7|18210.17|18090.17|18210.47|18090.47|18209.39|18089.39|10
1632729180000|2021-09-27 07:53:00|18210.11|18090.11|18206.59|18086.59|18210.2|18090.2|18206.59|18086.59|10
1632729190000|2021-09-27 07:53:10|18206.41|18086.41|18203.52|18083.52|18206.41|18086.41|18203.52|18083.52|10
1632729200000|2021-09-27 07:53:20|18203.25|18083.25|18202.3|18082.3|18203.35|18083.35|18202.3|18082.3|10
1632729210000|2021-09-27 07:53:30|18202.89|18082.89|18205.09|18085.09|18206.25|18086.25|18202.89|18082.89|10
1632729220000|2021-09-27 07:53:40|18205.08|18085.08|18204.7|18084.7|18205.42|18085.42|18204.63|18084.63|8
1632729230000|2021-09-27 07:53:50|18204.99|18084.99|18202.99|18082.99|18204.99|18084.99|18202.99|18082.99|10
1632729240000|2021-09-27 07:54:00|18203.06|18083.06|18203.69|18083.69|18204.15|18084.15|18202.65|18082.65|10
1632729250000|2021-09-27 07:54:10|18203.82|18083.82|18203.25|18083.25|18204.81|18084.81|18203.25|18083.25|10
1632729260000|2021-09-27 07:54:20|18203.24|18083.24|18202.46|18082.46|18203.7|18083.7|18202.46|18082.46|9
1632729270000|2021-09-27 07:54:30|18202.07|18082.07|18204.15|18084.15|18204.21|18084.21|18202.05|18082.05|9
1632729280000|2021-09-27 07:54:40|18204.4|18084.4|18205.14|18085.14|18205.14|18085.14|18203.93|18083.93|10
1632729290000|2021-09-27 07:54:50|18205.31|18085.31|18195.32|18075.32|18205.31|18085.31|18195.32|18075.32|10
1632729300000|2021-09-27 07:55:00|18191.09|18071.09|18179.2|18059.2|18191.09|18071.09|18179.2|18059.2|10
1632729310000|2021-09-27 07:55:10|18179.15|18059.15|18176.91|18056.91|18179.15|18059.15|18174.92|18054.92|10
1632729320000|2021-09-27 07:55:20|18176.74|18056.74|18175.97|18055.97|18176.74|18056.74|18175.29|18055.29|10
1632729330000|2021-09-27 07:55:30|18176.2|18056.2|18180.07|18060.07|18180.07|18060.07|18176.2|18056.2|10
1632729340000|2021-09-27 07:55:40|18180.66|18060.66|18183.19|18063.19|18183.19|18063.19|18180.66|18060.66|10
1632729350000|2021-09-27 07:55:50|18184.63|18064.63|18188.37|18068.37|18188.47|18068.47|18184.63|18064.63|10
1632729360000|2021-09-27 07:56:00|18188.4|18068.4|18187.26|18067.26|18189.21|18069.21|18187.26|18067.26|10
1632729370000|2021-09-27 07:56:10|18187.34|18067.34|18193.36|18073.36|18193.36|18073.36|18187.18|18067.18|10
1632729380000|2021-09-27 07:56:20|18193.71|18073.71|18196.99|18076.99|18197.01|18077.01|18193.64|18073.64|10
1632729390000|2021-09-27 07:56:30|18196.97|18076.97|18196.59|18076.59|18198.79|18078.79|18196.59|18076.59|10
1632729400000|2021-09-27 07:56:40|18195.94|18075.94|18199.26|18079.26|18199.26|18079.26|18195.92|18075.92|10
1632729410000|2021-09-27 07:56:50|18199.38|18079.38|18199.38|18079.38|18200.3|18080.3|18198.68|18078.68|9
1632729420000|2021-09-27 07:57:00|18199.26|18079.26|18199.31|18079.31|18200.13|18080.13|18199.14|18079.14|9
1632729430000|2021-09-27 07:57:10|18198.99|18078.99|18198.26|18078.26|18198.99|18078.99|18198.26|18078.26|10
1632729440000|2021-09-27 07:57:20|18198.25|18078.25|18196.33|18076.33|18198.25|18078.25|18196.33|18076.33|9
1632729450000|2021-09-27 07:57:30|18195.98|18075.98|18193.68|18073.68|18195.98|18075.98|18193.68|18073.68|10
1632729460000|2021-09-27 07:57:40|18193.37|18073.37|18192.33|18072.33|18194.32|18074.32|18192.33|18072.33|10
1632729470000|2021-09-27 07:57:50|18192.28|18072.28|18193.31|18073.31|18193.95|18073.95|18192.08|18072.08|10
1632729480000|2021-09-27 07:58:00|18192.92|18072.92|18192.92|18072.92|18192.92|18072.92|18192.22|18072.22|10
1632729490000|2021-09-27 07:58:10|18193.53|18073.53|18196.72|18076.72|18196.72|18076.72|18193.53|18073.53|10
1632729500000|2021-09-27 07:58:20|18197.14|18077.14|18198.91|18078.91|18198.91|18078.91|18197.14|18077.14|10
1632729510000|2021-09-27 07:58:30|18198.97|18078.97|18198.68|18078.68|18199.62|18079.62|18198.56|18078.56|10
1632729520000|2021-09-27 07:58:40|18198.55|18078.55|18199.85|18079.85|18199.85|18079.85|18198.55|18078.55|10
1632729530000|2021-09-27 07:58:50|18199.76|18079.76|18205.83|18085.83|18205.83|18085.83|18199.76|18079.76|10
1632729540000|2021-09-27 07:59:00|18206.13|18086.13|18210.11|18090.11|18210.11|18090.11|18206.13|18086.13|10
1632729550000|2021-09-27 07:59:10|18210.56|18090.56|18205.35|18085.35|18210.56|18090.56|18205.35|18085.35|10
1632729560000|2021-09-27 07:59:20|18204.9|18084.9|18202.91|18082.91|18205.03|18085.03|18202.91|18082.91|10
1632729570000|2021-09-27 07:59:30|18202.62|18082.62|18201.9|18081.9|18202.67|18082.67|18201.9|18081.9|10
1632729580000|2021-09-27 07:59:40|18202.38|18082.38|18201.83|18081.83|18203.26|18083.26|18201.52|18081.52|9
1632729590000|2021-09-27 07:59:50|18201.39|18081.39|18194.19|18074.19|18201.94|18081.94|18194.19|18074.19|10
1632729600000|2021-09-27 08:00:00|18193.59|18073.59|18187.39|18067.39|18193.59|18073.59|18187.39|18067.39|10
1632729610000|2021-09-27 08:00:10|18185.62|18065.62|18176.78|18056.78|18185.65|18065.65|18176.78|18056.78|10
1632729620000|2021-09-27 08:00:20|18176.86|18056.86|18171.16|18051.16|18176.86|18056.86|18171.16|18051.16|10
1632729630000|2021-09-27 08:00:30|18171.04|18051.04|18171.24|18051.24|18171.24|18051.24|18169.41|18049.41|10
1632729640000|2021-09-27 08:00:40|18172.27|18052.27|18175.47|18055.47|18175.48|18055.48|18172.27|18052.27|10
1632729650000|2021-09-27 08:00:50|18177.58|18057.58|18176.83|18056.83|18178.17|18058.17|18176.74|18056.74|9
1632729660000|2021-09-27 08:01:00|18177.11|18057.11|18174.84|18054.84|18178.11|18058.11|18174.84|18054.84|10
1632729670000|2021-09-27 08:01:10|18174.5|18054.5|18173.12|18053.12|18174.5|18054.5|18173.12|18053.12|10
1632729680000|2021-09-27 08:01:20|18172.21|18052.21|18173.53|18053.53|18173.65|18053.65|18172.07|18052.07|10
1632729690000|2021-09-27 08:01:30|18173.63|18053.63|18175.53|18055.53|18175.53|18055.53|18173.63|18053.63|9
1632729700000|2021-09-27 08:01:40|18176.32|18056.32|18184.44|18064.44|18184.44|18064.44|18176.32|18056.32|10
1632729710000|2021-09-27 08:01:50|18187.14|18067.14|18190.98|18070.98|18190.98|18070.98|18187.14|18067.14|10
1632729720000|2021-09-27 08:02:00|18191.97|18071.97|18195.02|18075.02|18195.02|18075.02|18191.97|18071.97|10
1632729730000|2021-09-27 08:02:10|18194.68|18074.68|18198.45|18078.45|18198.45|18078.45|18194.68|18074.68|10
1632729740000|2021-09-27 08:02:20|18199.04|18079.04|18200.43|18080.43|18200.43|18080.43|18198.58|18078.58|10
1632729750000|2021-09-27 08:02:30|18200.28|18080.28|18203.62|18083.62|18204.32|18084.32|18200.15|18080.15|10
1632729760000|2021-09-27 08:02:40|18206.09|18086.09|18213|18093|18213|18093|18206.09|18086.09|10
1632729770000|2021-09-27 08:02:50|18213.16|18093.16|18223.78|18103.78|18223.78|18103.78|18212.99|18092.99|10
1632729780000|2021-09-27 08:03:00|18224.04|18104.04|18233.8|18113.8|18233.8|18113.8|18224.04|18104.04|10
1632729790000|2021-09-27 08:03:10|18235.93|18115.93|18232.28|18112.28|18235.93|18115.93|18232.28|18112.28|10
1632729800000|2021-09-27 08:03:20|18235.53|18115.53|18232.1|18112.1|18235.53|18115.53|18230.65|18110.65|10
1632729810000|2021-09-27 08:03:30|18232.17|18112.17|18225.01|18105.01|18232.17|18112.17|18225.01|18105.01|10
1632729820000|2021-09-27 08:03:40|18224.04|18104.04|18213.25|18093.25|18224.04|18104.04|18213.25|18093.25|10
1632729830000|2021-09-27 08:03:50|18209.77|18089.77|18207.07|18087.07|18210.08|18090.08|18207.07|18087.07|10
1632729840000|2021-09-27 08:04:00|18206.71|18086.71|18199.9|18079.9|18207.12|18087.12|18199.9|18079.9|10
1632729850000|2021-09-27 08:04:10|18201.29|18081.29|18203.53|18083.53|18203.53|18083.53|18200.6|18080.6|10
1632729860000|2021-09-27 08:04:20|18203.65|18083.65|18206.1|18086.1|18206.48|18086.48|18203.65|18083.65|10
1632729870000|2021-09-27 08:04:30|18207.92|18087.92|18208.87|18088.87|18208.9|18088.9|18207.05|18087.05|10
1632729880000|2021-09-27 08:04:40|18208.9|18088.9|18207.02|18087.02|18209.25|18089.25|18207.02|18087.02|9
1632729890000|2021-09-27 08:04:50|18205.92|18085.92|18201.88|18081.88|18205.92|18085.92|18201.78|18081.78|9
1632729900000|2021-09-27 08:05:00|18202.15|18082.15|18203.75|18083.75|18204.13|18084.13|18202.15|18082.15|9
1632729910000|2021-09-27 08:05:10|18204.24|18084.24|18205.56|18085.56|18205.56|18085.56|18204.06|18084.06|9
1632729920000|2021-09-27 08:05:20|18205.45|18085.45|18207.75|18087.75|18207.75|18087.75|18205.45|18085.45|9
1632729930000|2021-09-27 08:05:30|18208.69|18088.69|18208.98|18088.98|18208.98|18088.98|18208.22|18088.22|10
1632729940000|2021-09-27 08:05:40|18209.12|18089.12|18215.9|18095.9|18215.9|18095.9|18209.08|18089.08|10
1632729950000|2021-09-27 08:05:50|18215.6|18095.6|18220.17|18100.17|18220.17|18100.17|18215.52|18095.52|10
1632729960000|2021-09-27 08:06:00|18222.79|18102.79|18226.83|18106.83|18227.9|18107.9|18222.79|18102.79|10
1632729970000|2021-09-27 08:06:10|18227.97|18107.97|18229.1|18109.1|18229.1|18109.1|18227.5|18107.5|9
1632729980000|2021-09-27 08:06:20|18229.02|18109.02|18235.89|18115.89|18236.04|18116.04|18229.02|18109.02|10
1632729990000|2021-09-27 08:06:30|18235.06|18115.06|18232.36|18112.36|18235.52|18115.52|18232.36|18112.36|10
1632730000000|2021-09-27 08:06:40|18231.33|18111.33|18230.43|18110.43|18232.64|18112.64|18230.43|18110.43|10
1632730010000|2021-09-27 08:06:50|18231.22|18111.22|18230.21|18110.21|18231.59|18111.59|18230.21|18110.21|10
1632730020000|2021-09-27 08:07:00|18229.18|18109.18|18225.77|18105.77|18229.18|18109.18|18225.27|18105.27|10
1632730030000|2021-09-27 08:07:10|18225.9|18105.9|18226.87|18106.87|18227.52|18107.52|18225.9|18105.9|9
1632730040000|2021-09-27 08:07:20|18226.86|18106.86|18224.86|18104.86|18226.99|18106.99|18223.81|18103.81|10
1632730050000|2021-09-27 08:07:30|18224.69|18104.69|18216.38|18096.38|18224.69|18104.69|18216.38|18096.38|9
1632730060000|2021-09-27 08:07:40|18216.52|18096.52|18215.91|18095.91|18216.84|18096.84|18215.69|18095.69|8
1632730070000|2021-09-27 08:07:50|18215.8|18095.8|18216.24|18096.24|18216.75|18096.75|18214.9|18094.9|8
1632730080000|2021-09-27 08:08:00|18216.13|18096.13|18216.34|18096.34|18216.52|18096.52|18214.32|18094.32|10
1632730090000|2021-09-27 08:08:10|18216.22|18096.22|18217.28|18097.28|18218.94|18098.94|18216.22|18096.22|10
1632730100000|2021-09-27 08:08:20|18217.75|18097.75|18222.04|18102.04|18222.45|18102.45|18217.51|18097.51|10
1632730110000|2021-09-27 08:08:30|18222.05|18102.05|18222.37|18102.37|18222.47|18102.47|18221.99|18101.99|10
1632730120000|2021-09-27 08:08:40|18222.09|18102.09|18217.75|18097.75|18222.09|18102.09|18217.75|18097.75|9
1632730130000|2021-09-27 08:08:50|18216.82|18096.82|18212.96|18092.96|18216.82|18096.82|18212.32|18092.32|10
1632730140000|2021-09-27 08:09:00|18213.1|18093.1|18213.03|18093.03|18214.13|18094.13|18212.09|18092.09|10
1632730150000|2021-09-27 08:09:10|18213.52|18093.52|18213.18|18093.18|18213.87|18093.87|18212.9|18092.9|10
1632730160000|2021-09-27 08:09:20|18213.19|18093.19|18212.71|18092.71|18213.19|18093.19|18212.46|18092.46|10
1632730170000|2021-09-27 08:09:30|18212.72|18092.72|18209.72|18089.72|18212.72|18092.72|18209.68|18089.68|9
1632730180000|2021-09-27 08:09:40|18209.87|18089.87|18208.94|18088.94|18209.87|18089.87|18208.88|18088.88|10
1632730190000|2021-09-27 08:09:50|18207.73|18087.73|18204.36|18084.36|18207.73|18087.73|18204.36|18084.36|7
1632730200000|2021-09-27 08:10:00|18203.6|18083.6|18198.66|18078.66|18203.6|18083.6|18198.66|18078.66|10
1632730210000|2021-09-27 08:10:10|18198.7|18078.7|18193.07|18073.07|18198.75|18078.75|18193.07|18073.07|9
1632730220000|2021-09-27 08:10:20|18193.18|18073.18|18189.32|18069.32|18193.18|18073.18|18189.29|18069.29|10
1632730230000|2021-09-27 08:10:30|18189.13|18069.13|18185.14|18065.14|18189.13|18069.13|18185.14|18065.14|9
1632730240000|2021-09-27 08:10:40|18184.65|18064.65|18184.9|18064.9|18185.19|18065.19|18183.68|18063.68|9
1632730250000|2021-09-27 08:10:50|18184.72|18064.72|18183.08|18063.08|18184.72|18064.72|18183.08|18063.08|10
1632730260000|2021-09-27 08:11:00|18183.51|18063.51|18184.94|18064.94|18185.73|18065.73|18183.38|18063.38|10
1632730270000|2021-09-27 08:11:10|18184.78|18064.78|18183.12|18063.12|18184.78|18064.78|18183.12|18063.12|10
1632730280000|2021-09-27 08:11:20|18183.28|18063.28|18184.29|18064.29|18184.42|18064.42|18183.28|18063.28|9
1632730290000|2021-09-27 08:11:30|18184.36|18064.36|18183.91|18063.91|18184.72|18064.72|18183.91|18063.91|8
1632730300000|2021-09-27 08:11:40|18183.07|18063.07|18183.86|18063.86|18183.86|18063.86|18183.07|18063.07|10
1632730310000|2021-09-27 08:11:50|18183.5|18063.5|18183.77|18063.77|18184.2|18064.2|18183.5|18063.5|8
1632730320000|2021-09-27 08:12:00|18184.06|18064.06|18182.74|18062.74|18184.06|18064.06|18182.62|18062.62|10
1632730330000|2021-09-27 08:12:10|18183.03|18063.03|18182.31|18062.31|18183.09|18063.09|18182.31|18062.31|8
1632730340000|2021-09-27 08:12:20|18182.57|18062.57|18186.21|18066.21|18186.21|18066.21|18182.42|18062.42|10
1632730350000|2021-09-27 08:12:30|18186.01|18066.01|18187.14|18067.14|18187.19|18067.19|18186.01|18066.01|9
1632730360000|2021-09-27 08:12:40|18187.19|18067.19|18188.44|18068.44|18188.61|18068.61|18187.19|18067.19|9
1632730370000|2021-09-27 08:12:50|18188.86|18068.86|18182.21|18062.21|18189.63|18069.63|18182.21|18062.21|10
1632730380000|2021-09-27 08:13:00|18182.16|18062.16|18182.6|18062.6|18182.6|18062.6|18181.55|18061.55|9
1632730390000|2021-09-27 08:13:10|18183.05|18063.05|18182.57|18062.57|18183.14|18063.14|18182.57|18062.57|10
1632730400000|2021-09-27 08:13:20|18182.52|18062.52|18179.43|18059.43|18182.52|18062.52|18179.43|18059.43|10
1632730410000|2021-09-27 08:13:30|18179.1|18059.1|18175.91|18055.91|18179.1|18059.1|18175.91|18055.91|10
1632730420000|2021-09-27 08:13:40|18176.31|18056.31|18176.15|18056.15|18176.51|18056.51|18175.9|18055.9|10
1632730430000|2021-09-27 08:13:50|18176.33|18056.33|18175.36|18055.36|18176.4|18056.4|18174.67|18054.67|10
1632730440000|2021-09-27 08:14:00|18175.28|18055.28|18174.85|18054.85|18176.17|18056.17|18174.85|18054.85|9
1632730450000|2021-09-27 08:14:10|18174.74|18054.74|18173.48|18053.48|18174.74|18054.74|18172.52|18052.52|9
1632730460000|2021-09-27 08:14:20|18173.86|18053.86|18174.35|18054.35|18174.94|18054.94|18173.84|18053.84|10
1632730470000|2021-09-27 08:14:30|18176.06|18056.06|18179.29|18059.29|18179.29|18059.29|18176.06|18056.06|10
1632730480000|2021-09-27 08:14:40|18178.82|18058.82|18183.47|18063.47|18183.47|18063.47|18178.82|18058.82|10
1632730490000|2021-09-27 08:14:50|18184.06|18064.06|18190.75|18070.75|18190.75|18070.75|18184.06|18064.06|10
1632730500000|2021-09-27 08:15:00|18190.97|18070.97|18190.27|18070.27|18190.97|18070.97|18189.07|18069.07|10
1632730510000|2021-09-27 08:15:10|18189.6|18069.6|18189.85|18069.85|18190.03|18070.03|18189.3|18069.3|7
1632730520000|2021-09-27 08:15:20|18189.24|18069.24|18189.66|18069.66|18189.66|18069.66|18189.24|18069.24|7
1632730530000|2021-09-27 08:15:30|18189.55|18069.55|18189.9|18069.9|18190.38|18070.38|18189.38|18069.38|10
1632730540000|2021-09-27 08:15:40|18191.13|18071.13|18193.4|18073.4|18193.4|18073.4|18190.92|18070.92|9
1632730550000|2021-09-27 08:15:50|18194.09|18074.09|18191.35|18071.35|18194.09|18074.09|18191.35|18071.35|10
1632730560000|2021-09-27 08:16:00|18191.36|18071.36|18189.94|18069.94|18191.36|18071.36|18187.93|18067.93|10
1632730570000|2021-09-27 08:16:10|18190.09|18070.09|18190.65|18070.65|18190.65|18070.65|18189.88|18069.88|10
1632730580000|2021-09-27 08:16:20|18190.76|18070.76|18190.25|18070.25|18190.76|18070.76|18189.75|18069.75|10
1632730590000|2021-09-27 08:16:30|18190.11|18070.11|18189.27|18069.27|18190.61|18070.61|18189.27|18069.27|10
1632730600000|2021-09-27 08:16:40|18189.54|18069.54|18189.51|18069.51|18189.7|18069.7|18188.94|18068.94|9
1632730610000|2021-09-27 08:16:50|18189.28|18069.28|18189.41|18069.41|18189.5|18069.5|18189.19|18069.19|9
1632730620000|2021-09-27 08:17:00|18189.39|18069.39|18188.65|18068.65|18189.39|18069.39|18188.65|18068.65|9
1632730630000|2021-09-27 08:17:10|18188.49|18068.49|18186.61|18066.61|18188.54|18068.54|18186.61|18066.61|9
1632730640000|2021-09-27 08:17:20|18185.69|18065.69|18185.55|18065.55|18185.69|18065.69|18184.48|18064.48|9
1632730650000|2021-09-27 08:17:30|18185.36|18065.36|18184.72|18064.72|18185.61|18065.61|18184.72|18064.72|10
1632730660000|2021-09-27 08:17:40|18184.55|18064.55|18184.81|18064.81|18184.94|18064.94|18184.32|18064.32|10
1632730670000|2021-09-27 08:17:50|18184.7|18064.7|18185.89|18065.89|18185.89|18065.89|18184.7|18064.7|8
1632730680000|2021-09-27 08:18:00|18185.85|18065.85|18189.74|18069.74|18189.96|18069.96|18185.71|18065.71|10
1632730690000|2021-09-27 08:18:10|18190.44|18070.44|18195.23|18075.23|18195.23|18075.23|18190.44|18070.44|10
1632730700000|2021-09-27 08:18:20|18195.68|18075.68|18198.34|18078.34|18198.4|18078.4|18195.68|18075.68|9
1632730710000|2021-09-27 08:18:30|18197.95|18077.95|18197.93|18077.93|18198.19|18078.19|18197.49|18077.49|10
1632730720000|2021-09-27 08:18:40|18198.14|18078.14|18198.98|18078.98|18198.98|18078.98|18198.14|18078.14|8
1632730730000|2021-09-27 08:18:50|18199|18079|18200.44|18080.44|18200.44|18080.44|18198.86|18078.86|10
1632730740000|2021-09-27 08:19:00|18200.84|18080.84|18202.52|18082.52|18202.52|18082.52|18200.84|18080.84|10
1632730750000|2021-09-27 08:19:10|18202.8|18082.8|18204.57|18084.57|18204.73|18084.73|18202.8|18082.8|10
1632730760000|2021-09-27 08:19:20|18204.62|18084.62|18209.43|18089.43|18209.43|18089.43|18204.62|18084.62|9
1632730770000|2021-09-27 08:19:30|18209.67|18089.67|18209.9|18089.9|18210.76|18090.76|18209.01|18089.01|10
1632730780000|2021-09-27 08:19:40|18209.71|18089.71|18207.45|18087.45|18209.71|18089.71|18207.3|18087.3|10
1632730790000|2021-09-27 08:19:50|18207.34|18087.34|18208.4|18088.4|18208.4|18088.4|18206.47|18086.47|9
1632730800000|2021-09-27 08:20:00|18208.9|18088.9|18209.8|18089.8|18210.32|18090.32|18208.9|18088.9|8
1632730810000|2021-09-27 08:20:10|18209.66|18089.66|18209.13|18089.13|18209.74|18089.74|18209.13|18089.13|8
1632730820000|2021-09-27 08:20:20|18209.01|18089.01|18207.98|18087.98|18209.01|18089.01|18207.35|18087.35|10
1632730830000|2021-09-27 08:20:30|18207.89|18087.89|18206.68|18086.68|18208.55|18088.55|18206.68|18086.68|10
1632730840000|2021-09-27 08:20:40|18206.29|18086.29|18206.48|18086.48|18206.48|18086.48|18205.54|18085.54|10
1632730850000|2021-09-27 08:20:50|18206.44|18086.44|18209.4|18089.4|18209.4|18089.4|18206.44|18086.44|9
1632730860000|2021-09-27 08:21:00|18209.59|18089.59|18212.04|18092.04|18212.04|18092.04|18209.52|18089.52|9
1632730870000|2021-09-27 08:21:10|18211.91|18091.91|18211.74|18091.74|18212.52|18092.52|18211.74|18091.74|10
1632730880000|2021-09-27 08:21:20|18211.95|18091.95|18214.97|18094.97|18214.99|18094.99|18211.95|18091.95|8
1632730890000|2021-09-27 08:21:30|18214.73|18094.73|18216.81|18096.81|18216.81|18096.81|18214.68|18094.68|10
1632730900000|2021-09-27 08:21:40|18217|18097|18219.68|18099.68|18219.71|18099.71|18217|18097|10
1632730910000|2021-09-27 08:21:50|18219.74|18099.74|18220.73|18100.73|18221.09|18101.09|18219.74|18099.74|9
1632730920000|2021-09-27 08:22:00|18220.96|18100.96|18222.39|18102.39|18222.39|18102.39|18220.87|18100.87|10
1632730930000|2021-09-27 08:22:10|18222.48|18102.48|18223.68|18103.68|18224.37|18104.37|18222.48|18102.48|9
1632730940000|2021-09-27 08:22:20|18223.58|18103.58|18222.02|18102.02|18223.58|18103.58|18221.99|18101.99|10
1632730950000|2021-09-27 08:22:30|18222.01|18102.01|18222.81|18102.81|18223.25|18103.25|18221.67|18101.67|9
1632730960000|2021-09-27 08:22:40|18222.97|18102.97|18223.26|18103.26|18223.45|18103.45|18222.87|18102.87|10
1632730970000|2021-09-27 08:22:50|18223.29|18103.29|18221.57|18101.57|18223.82|18103.82|18221.55|18101.55|10
1632730980000|2021-09-27 08:23:00|18221.48|18101.48|18220.68|18100.68|18221.48|18101.48|18219.93|18099.93|9
1632730990000|2021-09-27 08:23:10|18220.52|18100.52|18221.57|18101.57|18221.63|18101.63|18220.52|18100.52|10
1632731000000|2021-09-27 08:23:20|18221.54|18101.54|18221.74|18101.74|18221.78|18101.78|18221.06|18101.06|10
1632731010000|2021-09-27 08:23:30|18221.76|18101.76|18222.72|18102.72|18222.72|18102.72|18221.28|18101.28|5
1632731020000|2021-09-27 08:23:40|18223.14|18103.14|18224.13|18104.13|18224.15|18104.15|18223.14|18103.14|8
1632731030000|2021-09-27 08:23:50|18224.16|18104.16|18224.64|18104.64|18225.05|18105.05|18223.92|18103.92|9
1632731040000|2021-09-27 08:24:00|18224.66|18104.66|18224.42|18104.42|18226.25|18106.25|18224.42|18104.42|10
1632731050000|2021-09-27 08:24:10|18224.58|18104.58|18222.2|18102.2|18224.58|18104.58|18222.16|18102.16|10
1632731060000|2021-09-27 08:24:20|18222.43|18102.43|18226.13|18106.13|18226.13|18106.13|18222.33|18102.33|10
1632731070000|2021-09-27 08:24:30|18227.09|18107.09|18230.93|18110.93|18230.95|18110.95|18227.09|18107.09|10
1632731080000|2021-09-27 08:24:40|18231.31|18111.31|18232.44|18112.44|18232.44|18112.44|18231.31|18111.31|9
1632731090000|2021-09-27 08:24:50|18231.99|18111.99|18232.01|18112.01|18232.01|18112.01|18230.9|18110.9|10
1632731100000|2021-09-27 08:25:00|18232.17|18112.17|18233.22|18113.22|18234.08|18114.08|18232.17|18112.17|9
1632731110000|2021-09-27 08:25:10|18232.29|18112.29|18227.62|18107.62|18232.29|18112.29|18227.56|18107.56|10
1632731120000|2021-09-27 08:25:20|18227.53|18107.53|18227.86|18107.86|18227.9|18107.9|18226.66|18106.66|10
1632731130000|2021-09-27 08:25:30|18227.97|18107.97|18227.87|18107.87|18227.97|18107.97|18227.55|18107.55|9
1632731140000|2021-09-27 08:25:40|18227.85|18107.85|18228.42|18108.42|18228.42|18108.42|18227.62|18107.62|8
1632731150000|2021-09-27 08:25:50|18228.2|18108.2|18228.05|18108.05|18229.35|18109.35|18228.04|18108.04|8
1632731160000|2021-09-27 08:26:00|18227.71|18107.71|18228.03|18108.03|18228.06|18108.06|18227.34|18107.34|6
1632731170000|2021-09-27 08:26:10|18228.02|18108.02|18230.04|18110.04|18230.05|18110.05|18227.91|18107.91|9
1632731180000|2021-09-27 08:26:20|18230.07|18110.07|18235.2|18115.2|18235.2|18115.2|18230.07|18110.07|10
1632731190000|2021-09-27 08:26:30|18235.26|18115.26|18236.74|18116.74|18236.74|18116.74|18234.46|18114.46|9
1632731200000|2021-09-27 08:26:40|18236.71|18116.71|18243.76|18123.76|18243.76|18123.76|18236.71|18116.71|10
1632731210000|2021-09-27 08:26:50|18246.27|18126.27|18250.19|18130.19|18251.42|18131.42|18246.27|18126.27|10
1632731220000|2021-09-27 08:27:00|18250.17|18130.17|18252.3|18132.3|18252.41|18132.41|18250.17|18130.17|9
1632731230000|2021-09-27 08:27:10|18252.81|18132.81|18255.78|18135.78|18255.78|18135.78|18252.81|18132.81|10
1632731240000|2021-09-27 08:27:20|18255.68|18135.68|18254.08|18134.08|18257.32|18137.32|18254.02|18134.02|10
1632731250000|2021-09-27 08:27:30|18253.73|18133.73|18253.66|18133.66|18253.73|18133.73|18252.91|18132.91|8
1632731260000|2021-09-27 08:27:40|18253.68|18133.68|18254.16|18134.16|18254.41|18134.41|18253.62|18133.62|10
1632731270000|2021-09-27 08:27:50|18254.05|18134.05|18255.7|18135.7|18255.7|18135.7|18253.8|18133.8|10
1632731280000|2021-09-27 08:28:00|18255.04|18135.04|18257.43|18137.43|18257.43|18137.43|18255.04|18135.04|10
1632731290000|2021-09-27 08:28:10|18257.26|18137.26|18251.66|18131.66|18257.26|18137.26|18251.63|18131.63|10
1632731300000|2021-09-27 08:28:20|18251.23|18131.23|18249.07|18129.07|18251.23|18131.23|18249.07|18129.07|10
1632731310000|2021-09-27 08:28:30|18249.46|18129.46|18250.76|18130.76|18250.88|18130.88|18249.12|18129.12|9
1632731320000|2021-09-27 08:28:40|18249.99|18129.99|18245.64|18125.64|18249.99|18129.99|18245.06|18125.06|10
1632731330000|2021-09-27 08:28:50|18245.36|18125.36|18243.8|18123.8|18245.36|18125.36|18243.8|18123.8|10
1632731340000|2021-09-27 08:29:00|18243.78|18123.78|18243.72|18123.72|18243.78|18123.78|18243.07|18123.07|9
1632731350000|2021-09-27 08:29:10|18243.63|18123.63|18245.84|18125.84|18246.07|18126.07|18243.59|18123.59|10
1632731360000|2021-09-27 08:29:20|18246.7|18126.7|18245.41|18125.41|18246.7|18126.7|18245.41|18125.41|10
1632731370000|2021-09-27 08:29:30|18244.62|18124.62|18244.56|18124.56|18244.92|18124.92|18244.34|18124.34|10
1632731380000|2021-09-27 08:29:40|18244.62|18124.62|18244.54|18124.54|18244.83|18124.83|18244.51|18124.51|9
1632731390000|2021-09-27 08:29:50|18244.4|18124.4|18244.63|18124.63|18244.63|18124.63|18244.26|18124.26|8
1632731400000|2021-09-27 08:30:00|18244.69|18124.69|18241.33|18121.33|18244.75|18124.75|18241.33|18121.33|8
1632731410000|2021-09-27 08:30:10|18240.97|18120.97|18240.58|18120.58|18240.97|18120.97|18239.35|18119.35|10
1632731420000|2021-09-27 08:30:20|18241.34|18121.34|18239.34|18119.34|18241.34|18121.34|18239.34|18119.34|9
1632731430000|2021-09-27 08:30:30|18239.82|18119.82|18239.99|18119.99|18240.57|18120.57|18239.69|18119.69|9
1632731440000|2021-09-27 08:30:40|18239.6|18119.6|18237.98|18117.98|18239.6|18119.6|18237.98|18117.98|10
1632731450000|2021-09-27 08:30:50|18237.67|18117.67|18236.64|18116.64|18237.67|18117.67|18236.64|18116.64|9
1632731460000|2021-09-27 08:31:00|18237.12|18117.12|18238.87|18118.87|18238.87|18118.87|18236.03|18116.03|9
1632731470000|2021-09-27 08:31:10|18238.75|18118.75|18239.8|18119.8|18239.8|18119.8|18238.75|18118.75|9
1632731480000|2021-09-27 08:31:20|18239.66|18119.66|18240.44|18120.44|18240.47|18120.47|18239.52|18119.52|8
1632731490000|2021-09-27 08:31:30|18240.45|18120.45|18242.33|18122.33|18242.49|18122.49|18240.45|18120.45|8
1632731500000|2021-09-27 08:31:40|18242.47|18122.47|18244.45|18124.45|18244.49|18124.49|18242.47|18122.47|9
1632731510000|2021-09-27 08:31:50|18244.85|18124.85|18247.66|18127.66|18247.66|18127.66|18244.85|18124.85|10
1632731520000|2021-09-27 08:32:00|18249.58|18129.58|18250.17|18130.17|18250.17|18130.17|18249.34|18129.34|9
1632731530000|2021-09-27 08:32:10|18250.5|18130.5|18251.01|18131.01|18251.28|18131.28|18250.5|18130.5|10
1632731540000|2021-09-27 08:32:20|18251.04|18131.04|18250.63|18130.63|18251.04|18131.04|18250.63|18130.63|8
1632731550000|2021-09-27 08:32:30|18250.93|18130.93|18251.01|18131.01|18252.48|18132.48|18250.58|18130.58|10
1632731560000|2021-09-27 08:32:40|18251.07|18131.07|18250.16|18130.16|18251.07|18131.07|18249.64|18129.64|10
1632731570000|2021-09-27 08:32:50|18250.64|18130.64|18251.82|18131.82|18251.88|18131.88|18250.64|18130.64|10
1632731580000|2021-09-27 08:33:00|18251.85|18131.85|18252.34|18132.34|18252.45|18132.45|18251.68|18131.68|8
1632731590000|2021-09-27 08:33:10|18251.99|18131.99|18251.64|18131.64|18251.99|18131.99|18250.99|18130.99|10
1632731600000|2021-09-27 08:33:20|18252.07|18132.07|18252.08|18132.08|18252.56|18132.56|18251.95|18131.95|9
1632731610000|2021-09-27 08:33:30|18252.22|18132.22|18257.74|18137.74|18257.74|18137.74|18252.22|18132.22|10
1632731620000|2021-09-27 08:33:40|18259.36|18139.36|18269.33|18149.33|18269.33|18149.33|18259.36|18139.36|10
1632731630000|2021-09-27 08:33:50|18269.89|18149.89|18270.08|18150.08|18271.24|18151.24|18269.89|18149.89|10
1632731640000|2021-09-27 08:34:00|18268.96|18148.96|18265.83|18145.83|18268.96|18148.96|18265.83|18145.83|10
1632731650000|2021-09-27 08:34:10|18267.44|18147.44|18265.14|18145.14|18267.72|18147.72|18265.06|18145.06|10
1632731660000|2021-09-27 08:34:20|18264.21|18144.21|18259.77|18139.77|18264.21|18144.21|18259.77|18139.77|10
1632731670000|2021-09-27 08:34:30|18259.64|18139.64|18259.35|18139.35|18259.83|18139.83|18258.82|18138.82|10
1632731680000|2021-09-27 08:34:40|18259.66|18139.66|18258.85|18138.85|18260.25|18140.25|18258.7|18138.7|10
1632731690000|2021-09-27 08:34:50|18258.73|18138.73|18258.73|18138.73|18258.73|18138.73|18258|18138|10
1632731700000|2021-09-27 08:35:00|18259.09|18139.09|18259.23|18139.23|18259.77|18139.77|18258.7|18138.7|10
1632731710000|2021-09-27 08:35:10|18258.7|18138.7|18256.38|18136.38|18258.7|18138.7|18256.38|18136.38|10
1632731720000|2021-09-27 08:35:20|18256.55|18136.55|18256.53|18136.53|18257.61|18137.61|18256.53|18136.53|10
1632731730000|2021-09-27 08:35:30|18256.7|18136.7|18256.39|18136.39|18257.22|18137.22|18256.39|18136.39|9
1632731740000|2021-09-27 08:35:40|18256.4|18136.4|18254.88|18134.88|18256.43|18136.43|18254.88|18134.88|10
1632731750000|2021-09-27 08:35:50|18254.61|18134.61|18256.95|18136.95|18257.77|18137.77|18254.61|18134.61|10
1632731760000|2021-09-27 08:36:00|18256.93|18136.93|18256.48|18136.48|18257.54|18137.54|18256.38|18136.38|9
1632731770000|2021-09-27 08:36:10|18256.42|18136.42|18258.87|18138.87|18258.87|18138.87|18256.42|18136.42|8
1632731780000|2021-09-27 08:36:20|18259.13|18139.13|18258.5|18138.5|18259.48|18139.48|18258.5|18138.5|10
1632731790000|2021-09-27 08:36:30|18258.63|18138.63|18257.38|18137.38|18259|18139|18257.16|18137.16|10
1632731800000|2021-09-27 08:36:40|18257.17|18137.17|18255.96|18135.96|18257.41|18137.41|18255.96|18135.96|10
1632731810000|2021-09-27 08:36:50|18256.02|18136.02|18254.31|18134.31|18256.02|18136.02|18254.04|18134.04|9
1632731820000|2021-09-27 08:37:00|18253.94|18133.94|18252.22|18132.22|18254.15|18134.15|18252.12|18132.12|10
1632731830000|2021-09-27 08:37:10|18251.66|18131.66|18251.75|18131.75|18251.75|18131.75|18251.01|18131.01|10
1632731840000|2021-09-27 08:37:20|18251.76|18131.76|18254.71|18134.71|18254.71|18134.71|18251.76|18131.76|9
1632731850000|2021-09-27 08:37:30|18254.84|18134.84|18262.4|18142.4|18262.47|18142.47|18254.84|18134.84|10
1632731860000|2021-09-27 08:37:40|18263.13|18143.13|18265.19|18145.19|18265.19|18145.19|18263.13|18143.13|10
1632731870000|2021-09-27 08:37:50|18265.01|18145.01|18265.07|18145.07|18265.66|18145.66|18264.83|18144.83|10
1632731880000|2021-09-27 08:38:00|18264.64|18144.64|18268.07|18148.07|18268.07|18148.07|18264.52|18144.52|9
1632731890000|2021-09-27 08:38:10|18268.11|18148.11|18269.92|18149.92|18270.09|18150.09|18268.11|18148.11|10
1632731900000|2021-09-27 08:38:20|18269.98|18149.98|18274.89|18154.89|18274.89|18154.89|18269.98|18149.98|10
1632731910000|2021-09-27 08:38:30|18274.75|18154.75|18277.13|18157.13|18277.13|18157.13|18274.75|18154.75|10
1632731920000|2021-09-27 08:38:40|18277.83|18157.83|18278.78|18158.78|18279.46|18159.46|18277.66|18157.66|8
1632731930000|2021-09-27 08:38:50|18278.71|18158.71|18277.96|18157.96|18279.37|18159.37|18277.74|18157.74|9
1632731940000|2021-09-27 08:39:00|18277.97|18157.97|18277.41|18157.41|18277.97|18157.97|18277.41|18157.41|7
1632731950000|2021-09-27 08:39:10|18276.16|18156.16|18275.86|18155.86|18276.16|18156.16|18273.8|18153.8|10
1632731960000|2021-09-27 08:39:20|18275.94|18155.94|18278.09|18158.09|18278.09|18158.09|18275.73|18155.73|10
1632731970000|2021-09-27 08:39:30|18278.25|18158.25|18278.48|18158.48|18278.94|18158.94|18278.22|18158.22|10
1632731980000|2021-09-27 08:39:40|18279.54|18159.54|18284.79|18164.79|18284.79|18164.79|18279.51|18159.51|9
1632731990000|2021-09-27 08:39:50|18284.98|18164.98|18286.12|18166.12|18286.98|18166.98|18284.48|18164.48|10
1632732000000|2021-09-27 08:40:00|18286.8|18166.8|18289.2|18169.2|18289.2|18169.2|18286.8|18166.8|10
1632732010000|2021-09-27 08:40:10|18289.18|18169.18|18288.31|18168.31|18289.18|18169.18|18288.31|18168.31|10
1632732020000|2021-09-27 08:40:20|18288.02|18168.02|18285.19|18165.19|18288.02|18168.02|18285.19|18165.19|10
1632732030000|2021-09-27 08:40:30|18284.31|18164.31|18282.69|18162.69|18284.72|18164.72|18281.72|18161.72|10
1632732040000|2021-09-27 08:40:40|18282.58|18162.58|18280.58|18160.58|18282.58|18162.58|18280.47|18160.47|10
1632732050000|2021-09-27 08:40:50|18279.11|18159.11|18282.88|18162.88|18283|18163|18278.48|18158.48|10
1632732060000|2021-09-27 08:41:00|18281.88|18161.88|18276.76|18156.76|18281.91|18161.91|18276.76|18156.76|10
1632732070000|2021-09-27 08:41:10|18276.41|18156.41|18274.05|18154.05|18276.41|18156.41|18274.05|18154.05|9
1632732080000|2021-09-27 08:41:20|18274.37|18154.37|18272.11|18152.11|18274.37|18154.37|18272.11|18152.11|9
1632732090000|2021-09-27 08:41:30|18272.3|18152.3|18269.51|18149.51|18272.3|18152.3|18269.51|18149.51|10
1632732100000|2021-09-27 08:41:40|18269.72|18149.72|18268.32|18148.32|18269.72|18149.72|18267.9|18147.9|10
1632732110000|2021-09-27 08:41:50|18268.42|18148.42|18267.64|18147.64|18268.42|18148.42|18267.64|18147.64|9
1632732120000|2021-09-27 08:42:00|18268.66|18148.66|18267.89|18147.89|18268.79|18148.79|18267.89|18147.89|10
1632732130000|2021-09-27 08:42:10|18267.04|18147.04|18262.44|18142.44|18267.04|18147.04|18262.44|18142.44|10
1632732140000|2021-09-27 08:42:20|18262.2|18142.2|18253.34|18133.34|18262.2|18142.2|18253.34|18133.34|10
1632732150000|2021-09-27 08:42:30|18252.5|18132.5|18251.39|18131.39|18252.65|18132.65|18250.76|18130.76|10
1632732160000|2021-09-27 08:42:40|18251.63|18131.63|18250.57|18130.57|18251.63|18131.63|18250.21|18130.21|9
1632732170000|2021-09-27 08:42:50|18250.47|18130.47|18252.41|18132.41|18252.41|18132.41|18250.47|18130.47|10
1632732180000|2021-09-27 08:43:00|18252.43|18132.43|18253.96|18133.96|18253.96|18133.96|18252.27|18132.27|9
1632732190000|2021-09-27 08:43:10|18253.46|18133.46|18258.19|18138.19|18258.19|18138.19|18253.46|18133.46|10
1632732200000|2021-09-27 08:43:20|18258.37|18138.37|18259.1|18139.1|18259.41|18139.41|18258.33|18138.33|9
1632732210000|2021-09-27 08:43:30|18258.93|18138.93|18258.11|18138.11|18259.44|18139.44|18258.11|18138.11|10
1632732220000|2021-09-27 08:43:40|18257.73|18137.73|18253.35|18133.35|18257.73|18137.73|18253.35|18133.35|10
1632732230000|2021-09-27 08:43:50|18253.34|18133.34|18248.13|18128.13|18253.34|18133.34|18248.08|18128.08|10
1632732240000|2021-09-27 08:44:00|18246.8|18126.8|18241.06|18121.06|18246.8|18126.8|18240.72|18120.72|10
1632732250000|2021-09-27 08:44:10|18240.77|18120.77|18236.14|18116.14|18240.77|18120.77|18235.59|18115.59|10
1632732260000|2021-09-27 08:44:20|18236.1|18116.1|18233.48|18113.48|18236.1|18116.1|18232.91|18112.91|10
1632732270000|2021-09-27 08:44:30|18233.84|18113.84|18233.9|18113.9|18234.19|18114.19|18233.23|18113.23|10
1632732280000|2021-09-27 08:44:40|18234.48|18114.48|18235.31|18115.31|18236.15|18116.15|18234.48|18114.48|10
1632732290000|2021-09-27 08:44:50|18235.59|18115.59|18234.64|18114.64|18235.59|18115.59|18234.64|18114.64|9
1632732300000|2021-09-27 08:45:00|18234.69|18114.69|18234.07|18114.07|18234.69|18114.69|18233.95|18113.95|10
1632732310000|2021-09-27 08:45:10|18234.1|18114.1|18234.52|18114.52|18234.54|18114.54|18233.27|18113.27|10
1632732320000|2021-09-27 08:45:20|18235.13|18115.13|18235.59|18115.59|18235.59|18115.59|18234.6|18114.6|10
1632732330000|2021-09-27 08:45:30|18235.27|18115.27|18237.22|18117.22|18237.22|18117.22|18235.27|18115.27|10
1632732340000|2021-09-27 08:45:40|18236.47|18116.47|18236.82|18116.82|18236.82|18116.82|18235.91|18115.91|9
1632732350000|2021-09-27 08:45:50|18236.73|18116.73|18235.97|18115.97|18236.92|18116.92|18235.7|18115.7|8
1632732360000|2021-09-27 08:46:00|18236.02|18116.02|18237.19|18117.19|18237.19|18117.19|18234.3|18114.3|10
1632732370000|2021-09-27 08:46:10|18237.38|18117.38|18237.25|18117.25|18238.4|18118.4|18237.15|18117.15|10
1632732380000|2021-09-27 08:46:20|18237.26|18117.26|18236.3|18116.3|18237.26|18117.26|18236.3|18116.3|10
1632732390000|2021-09-27 08:46:30|18236.32|18116.32|18234.55|18114.55|18236.32|18116.32|18234.55|18114.55|10
1632732400000|2021-09-27 08:46:40|18232.26|18112.26|18232.51|18112.51|18232.97|18112.97|18231.72|18111.72|9
1632732410000|2021-09-27 08:46:50|18232.74|18112.74|18233.75|18113.75|18233.78|18113.78|18232.59|18112.59|10
1632732420000|2021-09-27 08:47:00|18234.62|18114.62|18239.03|18119.03|18239.03|18119.03|18234.5|18114.5|9
1632732430000|2021-09-27 08:47:10|18239.35|18119.35|18240.23|18120.23|18240.23|18120.23|18239.13|18119.13|9
1632732440000|2021-09-27 08:47:20|18240|18120|18244.03|18124.03|18244.03|18124.03|18240|18120|9
1632732450000|2021-09-27 08:47:30|18243.78|18123.78|18246.91|18126.91|18246.91|18126.91|18243.78|18123.78|9
1632732460000|2021-09-27 08:47:40|18247.31|18127.31|18248.8|18128.8|18249.47|18129.47|18247.31|18127.31|10
1632732470000|2021-09-27 08:47:50|18248.7|18128.7|18249.15|18129.15|18249.15|18129.15|18248.7|18128.7|9
1632732480000|2021-09-27 08:48:00|18249.28|18129.28|18246.47|18126.47|18249.38|18129.38|18246.47|18126.47|10
1632732490000|2021-09-27 08:48:10|18248.24|18128.24|18251.91|18131.91|18251.91|18131.91|18248.22|18128.22|10
1632732500000|2021-09-27 08:48:20|18251.84|18131.84|18252.35|18132.35|18252.68|18132.68|18251.67|18131.67|9
1632732510000|2021-09-27 08:48:30|18252.68|18132.68|18252.47|18132.47|18254.24|18134.24|18252.47|18132.47|9
1632732520000|2021-09-27 08:48:40|18252.3|18132.3|18246.93|18126.93|18252.3|18132.3|18246.93|18126.93|9
1632732530000|2021-09-27 08:48:50|18246.91|18126.91|18244.66|18124.66|18246.91|18126.91|18244.48|18124.48|10
1632732540000|2021-09-27 08:49:00|18244.83|18124.83|18246.11|18126.11|18246.42|18126.42|18244.83|18124.83|8
1632732550000|2021-09-27 08:49:10|18245.95|18125.95|18248.35|18128.35|18248.68|18128.68|18245.95|18125.95|10
1632732560000|2021-09-27 08:49:20|18248.83|18128.83|18251.82|18131.82|18251.83|18131.83|18248.83|18128.83|10
1632732570000|2021-09-27 08:49:30|18251.85|18131.85|18253.88|18133.88|18253.88|18133.88|18251.77|18131.77|10
1632732580000|2021-09-27 08:49:40|18254.09|18134.09|18252.63|18132.63|18254.09|18134.09|18252.63|18132.63|9
1632732590000|2021-09-27 08:49:50|18253.75|18133.75|18256.9|18136.9|18257.13|18137.13|18253.75|18133.75|10
1632732600000|2021-09-27 08:50:00|18257.35|18137.35|18255.26|18135.26|18257.35|18137.35|18255.26|18135.26|10
1632732610000|2021-09-27 08:50:10|18255.33|18135.33|18256.23|18136.23|18256.86|18136.86|18255.08|18135.08|10
1632732620000|2021-09-27 08:50:20|18256.65|18136.65|18259.5|18139.5|18259.5|18139.5|18256.65|18136.65|8
1632732630000|2021-09-27 08:50:30|18258.19|18138.19|18256.93|18136.93|18258.19|18138.19|18256.93|18136.93|9
1632732640000|2021-09-27 08:50:40|18258.1|18138.1|18257.03|18137.03|18258.1|18138.1|18256.56|18136.56|8
1632732650000|2021-09-27 08:50:50|18256.87|18136.87|18256.29|18136.29|18256.87|18136.87|18255.8|18135.8|8
1632732660000|2021-09-27 08:51:00|18256.31|18136.31|18255.61|18135.61|18256.6|18136.6|18255.61|18135.61|9
1632732670000|2021-09-27 08:51:10|18255.69|18135.69|18253.29|18133.29|18255.69|18135.69|18253.29|18133.29|9
1632732680000|2021-09-27 08:51:20|18253.23|18133.23|18245.38|18125.38|18253.23|18133.23|18245.38|18125.38|9
1632732690000|2021-09-27 08:51:30|18244.96|18124.96|18243.5|18123.5|18244.96|18124.96|18243.5|18123.5|10
1632732700000|2021-09-27 08:51:40|18244.65|18124.65|18245.09|18125.09|18245.09|18125.09|18244.31|18124.31|10
1632732710000|2021-09-27 08:51:50|18244.12|18124.12|18244.16|18124.16|18244.52|18124.52|18243.6|18123.6|10
1632732720000|2021-09-27 08:52:00|18243.97|18123.97|18242.12|18122.12|18244.14|18124.14|18242.12|18122.12|9
1632732730000|2021-09-27 08:52:10|18242.37|18122.37|18243.57|18123.57|18243.57|18123.57|18242.37|18122.37|10
1632732740000|2021-09-27 08:52:20|18243.69|18123.69|18240.81|18120.81|18243.69|18123.69|18240.67|18120.67|8
1632732750000|2021-09-27 08:52:30|18240.46|18120.46|18237.87|18117.87|18240.62|18120.62|18237.87|18117.87|8
1632732760000|2021-09-27 08:52:40|18237.48|18117.48|18234.49|18114.49|18237.48|18117.48|18234.49|18114.49|10
1632732770000|2021-09-27 08:52:50|18234.51|18114.51|18236.39|18116.39|18236.53|18116.53|18234.49|18114.49|9
1632732780000|2021-09-27 08:53:00|18236.45|18116.45|18238.73|18118.73|18238.73|18118.73|18236.45|18116.45|10
1632732790000|2021-09-27 08:53:10|18238.7|18118.7|18238.75|18118.75|18238.87|18118.87|18238.19|18118.19|10
1632732800000|2021-09-27 08:53:20|18238.66|18118.66|18239.51|18119.51|18239.54|18119.54|18238.66|18118.66|7
1632732810000|2021-09-27 08:53:30|18239.55|18119.55|18236.26|18116.26|18239.74|18119.74|18236.26|18116.26|9
1632732820000|2021-09-27 08:53:40|18235.72|18115.72|18236.4|18116.4|18236.4|18116.4|18235.22|18115.22|9
1632732830000|2021-09-27 08:53:50|18236.46|18116.46|18246.49|18126.49|18246.49|18126.49|18236.46|18116.46|10
1632732840000|2021-09-27 08:54:00|18246.37|18126.37|18246.96|18126.96|18247.61|18127.61|18245.66|18125.66|10
1632732850000|2021-09-27 08:54:10|18248.57|18128.57|18255.27|18135.27|18255.28|18135.28|18248.43|18128.43|10
1632732860000|2021-09-27 08:54:20|18257.11|18137.11|18256.85|18136.85|18257.11|18137.11|18256.28|18136.28|10
1632732870000|2021-09-27 08:54:30|18256.99|18136.99|18256.32|18136.32|18256.99|18136.99|18256.21|18136.21|10
1632732880000|2021-09-27 08:54:40|18257.13|18137.13|18260.97|18140.97|18261.21|18141.21|18257.13|18137.13|10
1632732890000|2021-09-27 08:54:50|18260.96|18140.96|18256.96|18136.96|18260.96|18140.96|18256.96|18136.96|9
1632732900000|2021-09-27 08:55:00|18256.85|18136.85|18253.65|18133.65|18256.85|18136.85|18253.65|18133.65|10
1632732910000|2021-09-27 08:55:10|18253.3|18133.3|18249.93|18129.93|18253.3|18133.3|18249.93|18129.93|10
1632732920000|2021-09-27 08:55:20|18249.73|18129.73|18246.81|18126.81|18249.73|18129.73|18246.52|18126.52|10
1632732930000|2021-09-27 08:55:30|18246.87|18126.87|18246.88|18126.88|18246.95|18126.95|18245.91|18125.91|9
1632732940000|2021-09-27 08:55:40|18246.39|18126.39|18247.77|18127.77|18248.68|18128.68|18245.89|18125.89|9
1632732950000|2021-09-27 08:55:50|18248.06|18128.06|18247.89|18127.89|18248.58|18128.58|18247.84|18127.84|10
1632732960000|2021-09-27 08:56:00|18247.9|18127.9|18248.02|18128.02|18248.58|18128.58|18247.74|18127.74|9
1632732970000|2021-09-27 08:56:10|18247.87|18127.87|18246.29|18126.29|18247.87|18127.87|18246.25|18126.25|10
1632732980000|2021-09-27 08:56:20|18246.43|18126.43|18245.79|18125.79|18246.55|18126.55|18245.79|18125.79|10
1632732990000|2021-09-27 08:56:30|18244.68|18124.68|18245.8|18125.8|18245.85|18125.85|18244.68|18124.68|9
1632733000000|2021-09-27 08:56:40|18245.77|18125.77|18245.87|18125.87|18245.88|18125.88|18245.29|18125.29|9
1632733010000|2021-09-27 08:56:50|18246.37|18126.37|18246.87|18126.87|18246.87|18126.87|18245.53|18125.53|10
1632733020000|2021-09-27 08:57:00|18247.04|18127.04|18248.07|18128.07|18248.41|18128.41|18246.62|18126.62|10
1632733030000|2021-09-27 08:57:10|18248.08|18128.08|18248.32|18128.32|18248.96|18128.96|18247.7|18127.7|9
1632733040000|2021-09-27 08:57:20|18248.54|18128.54|18248.8|18128.8|18248.83|18128.83|18247.97|18127.97|10
1632733050000|2021-09-27 08:57:30|18248.41|18128.41|18248.33|18128.33|18249.22|18129.22|18247.2|18127.2|10
1632733060000|2021-09-27 08:57:40|18248.53|18128.53|18248.86|18128.86|18249.37|18129.37|18248.53|18128.53|8
1632733070000|2021-09-27 08:57:50|18249.28|18129.28|18248.66|18128.66|18249.28|18129.28|18248.6|18128.6|9
1632733080000|2021-09-27 08:58:00|18248.83|18128.83|18248.16|18128.16|18249.74|18129.74|18248.16|18128.16|10
1632733090000|2021-09-27 08:58:10|18247.78|18127.78|18243.19|18123.19|18247.78|18127.78|18243.15|18123.15|10
1632733100000|2021-09-27 08:58:20|18242.64|18122.64|18241.84|18121.84|18242.64|18122.64|18241.79|18121.79|8
1632733110000|2021-09-27 08:58:30|18241.45|18121.45|18238.54|18118.54|18241.45|18121.45|18238.54|18118.54|9
1632733120000|2021-09-27 08:58:40|18238.11|18118.11|18236.36|18116.36|18238.11|18118.11|18235.31|18115.31|10
1632733130000|2021-09-27 08:58:50|18236.31|18116.31|18237.2|18117.2|18237.2|18117.2|18236.15|18116.15|9
1632733140000|2021-09-27 08:59:00|18237.29|18117.29|18239.61|18119.61|18239.82|18119.82|18237.29|18117.29|10
1632733150000|2021-09-27 08:59:10|18239.32|18119.32|18241.21|18121.21|18241.21|18121.21|18236.74|18116.74|10
1632733160000|2021-09-27 08:59:20|18240.69|18120.69|18244.62|18124.62|18244.87|18124.87|18240.69|18120.69|9
1632733170000|2021-09-27 08:59:30|18244.46|18124.46|18248.26|18128.26|18248.29|18128.29|18244.46|18124.46|10
1632733180000|2021-09-27 08:59:40|18247.47|18127.47|18247.46|18127.46|18247.7|18127.7|18246.71|18126.71|10
1632733190000|2021-09-27 08:59:50|18247.13|18127.13|18248.28|18128.28|18248.51|18128.51|18247.13|18127.13|10
1632733200000|2021-09-27 09:00:00|18248.34|18128.34|18247.14|18127.14|18248.34|18128.34|18246.5|18126.5|10
1632733210000|2021-09-27 09:00:10|18246.76|18126.76|18246.54|18126.54|18246.93|18126.93|18246.11|18126.11|10
1632733220000|2021-09-27 09:00:20|18246.21|18126.21|18246.89|18126.89|18246.89|18126.89|18245.46|18125.46|9
1632733230000|2021-09-27 09:00:30|18246.93|18126.93|18241.84|18121.84|18247.01|18127.01|18241.84|18121.84|10
1632733240000|2021-09-27 09:00:40|18241.63|18121.63|18237.12|18117.12|18241.63|18121.63|18237.12|18117.12|8
1632733250000|2021-09-27 09:00:50|18237.55|18117.55|18235.31|18115.31|18237.55|18117.55|18235.31|18115.31|9
1632733260000|2021-09-27 09:01:00|18234.89|18114.89|18235.19|18115.19|18235.2|18115.2|18234.89|18114.89|7
1632733270000|2021-09-27 09:01:10|18234.87|18114.87|18231.65|18111.65|18234.87|18114.87|18231.65|18111.65|10
1632733280000|2021-09-27 09:01:20|18231.67|18111.67|18232.06|18112.06|18232.06|18112.06|18230.97|18110.97|10
1632733290000|2021-09-27 09:01:30|18232.21|18112.21|18234.13|18114.13|18234.37|18114.37|18232.21|18112.21|9
1632733300000|2021-09-27 09:01:40|18235.21|18115.21|18233.52|18113.52|18235.21|18115.21|18233.18|18113.18|9
1632733310000|2021-09-27 09:01:50|18233.51|18113.51|18232.24|18112.24|18233.51|18113.51|18232|18112|9
1632733320000|2021-09-27 09:02:00|18233.23|18113.23|18233.55|18113.55|18234.16|18114.16|18233.23|18113.23|9
1632733330000|2021-09-27 09:02:10|18233.4|18113.4|18233.54|18113.54|18233.83|18113.83|18233.03|18113.03|9
1632733340000|2021-09-27 09:02:20|18233.57|18113.57|18235.75|18115.75|18235.89|18115.89|18233.57|18113.57|10
1632733350000|2021-09-27 09:02:30|18235.56|18115.56|18236.77|18116.77|18236.79|18116.79|18235.44|18115.44|10
1632733360000|2021-09-27 09:02:40|18236.62|18116.62|18237.11|18117.11|18237.2|18117.2|18236.42|18116.42|9
1632733370000|2021-09-27 09:02:50|18237.27|18117.27|18238.23|18118.23|18238.23|18118.23|18236.88|18116.88|10
1632733380000|2021-09-27 09:03:00|18238.32|18118.32|18240.3|18120.3|18240.3|18120.3|18238.3|18118.3|9
1632733390000|2021-09-27 09:03:10|18240.27|18120.27|18242.67|18122.67|18242.67|18122.67|18240.08|18120.08|10
1632733400000|2021-09-27 09:03:20|18243.02|18123.02|18244.54|18124.54|18244.86|18124.86|18243.02|18123.02|9
1632733410000|2021-09-27 09:03:30|18244.56|18124.56|18246.66|18126.66|18246.66|18126.66|18244.22|18124.22|9
1632733420000|2021-09-27 09:03:40|18246.68|18126.68|18251.96|18131.96|18251.96|18131.96|18246.68|18126.68|9
1632733430000|2021-09-27 09:03:50|18252.54|18132.54|18259.82|18139.82|18259.82|18139.82|18252.54|18132.54|10
1632733440000|2021-09-27 09:04:00|18259.65|18139.65|18262.66|18142.66|18262.66|18142.66|18259.61|18139.61|10
1632733450000|2021-09-27 09:04:10|18263.17|18143.17|18268.9|18148.9|18268.9|18148.9|18263.17|18143.17|10
1632733460000|2021-09-27 09:04:20|18270.89|18150.89|18279.05|18159.05|18279.32|18159.32|18270.89|18150.89|10
1632733470000|2021-09-27 09:04:30|18279.19|18159.19|18294.01|18174.01|18294.01|18174.01|18279.19|18159.19|10
1632733480000|2021-09-27 09:04:40|18293.98|18173.98|18307.25|18187.25|18307.25|18187.25|18293.98|18173.98|10
1632733490000|2021-09-27 09:04:50|18307.03|18187.03|18314.98|18194.98|18314.98|18194.98|18307.03|18187.03|10
1632733500000|2021-09-27 09:05:00|18315.81|18195.81|18322.24|18202.24|18322.24|18202.24|18314.8|18194.8|10
1632733510000|2021-09-27 09:05:10|18322.39|18202.39|18330.73|18210.73|18330.73|18210.73|18321.85|18201.85|10
1632733520000|2021-09-27 09:05:20|18331.7|18211.7|18342.47|18222.47|18342.47|18222.47|18331.7|18211.7|10
1632733530000|2021-09-27 09:05:30|18343.04|18223.04|18348.93|18228.93|18349.35|18229.35|18342.89|18222.89|10
1632733540000|2021-09-27 09:05:40|18348.97|18228.97|18352.58|18232.58|18353.76|18233.76|18348.37|18228.37|10
1632733550000|2021-09-27 09:05:50|18351.31|18231.31|18345.26|18225.26|18351.7|18231.7|18345.26|18225.26|10
1632733560000|2021-09-27 09:06:00|18345.52|18225.52|18332.36|18212.36|18345.52|18225.52|18332.36|18212.36|10
1632733570000|2021-09-27 09:06:10|18331.44|18211.44|18319.31|18199.31|18331.44|18211.44|18319.31|18199.31|10
1632733580000|2021-09-27 09:06:20|18319.11|18199.11|18313.84|18193.84|18319.11|18199.11|18313.84|18193.84|10
1632733590000|2021-09-27 09:06:30|18313.75|18193.75|18307.68|18187.68|18313.81|18193.81|18307.68|18187.68|10
1632733600000|2021-09-27 09:06:40|18307.43|18187.43|18305.19|18185.19|18307.56|18187.56|18305.19|18185.19|10
1632733610000|2021-09-27 09:06:50|18305.57|18185.57|18306.94|18186.94|18306.94|18186.94|18305.16|18185.16|10
1632733620000|2021-09-27 09:07:00|18308.22|18188.22|18308.57|18188.57|18310.07|18190.07|18308.22|18188.22|10
1632733630000|2021-09-27 09:07:10|18308.35|18188.35|18304.12|18184.12|18308.35|18188.35|18304.12|18184.12|10
1632733640000|2021-09-27 09:07:20|18303.57|18183.57|18300.47|18180.47|18304.07|18184.07|18300.46|18180.46|10
1632733650000|2021-09-27 09:07:30|18300.28|18180.28|18297.98|18177.98|18300.28|18180.28|18297.98|18177.98|9
1632733660000|2021-09-27 09:07:40|18298.88|18178.88|18297.96|18177.96|18299.47|18179.47|18297.96|18177.96|10
1632733670000|2021-09-27 09:07:50|18297.67|18177.67|18298.1|18178.1|18298.1|18178.1|18297.02|18177.02|10
1632733680000|2021-09-27 09:08:00|18297.78|18177.78|18302.76|18182.76|18302.76|18182.76|18297.72|18177.72|10
1632733690000|2021-09-27 09:08:10|18302.63|18182.63|18305.92|18185.92|18305.92|18185.92|18302.63|18182.63|10
1632733700000|2021-09-27 09:08:20|18305.94|18185.94|18309.83|18189.83|18309.83|18189.83|18305.84|18185.84|10
1632733710000|2021-09-27 09:08:30|18310.19|18190.19|18310.19|18190.19|18310.29|18190.29|18309.58|18189.58|10
1632733720000|2021-09-27 09:08:40|18310.08|18190.08|18306.51|18186.51|18310.08|18190.08|18306.51|18186.51|9
1632733730000|2021-09-27 09:08:50|18306|18186|18305.82|18185.82|18306.01|18186.01|18304.88|18184.88|10
1632733740000|2021-09-27 09:09:00|18305.74|18185.74|18303.03|18183.03|18305.74|18185.74|18303.03|18183.03|9
1632733750000|2021-09-27 09:09:10|18302.93|18182.93|18301.57|18181.57|18302.97|18182.97|18301.48|18181.48|8
1632733760000|2021-09-27 09:09:20|18301.66|18181.66|18301.52|18181.52|18302.09|18182.09|18301.06|18181.06|10
1632733770000|2021-09-27 09:09:30|18301.31|18181.31|18302.75|18182.75|18302.75|18182.75|18301.15|18181.15|10
1632733780000|2021-09-27 09:09:40|18302.76|18182.76|18301.28|18181.28|18303.83|18183.83|18300.75|18180.75|10
1632733790000|2021-09-27 09:09:50|18302.01|18182.01|18299.41|18179.41|18302.08|18182.08|18299.41|18179.41|10
1632733800000|2021-09-27 09:10:00|18299.33|18179.33|18297.77|18177.77|18299.76|18179.76|18297.77|18177.77|9
1632733810000|2021-09-27 09:10:10|18297.97|18177.97|18297.39|18177.39|18298.24|18178.24|18296.7|18176.7|9
1632733820000|2021-09-27 09:10:20|18297.28|18177.28|18295.46|18175.46|18297.3|18177.3|18295.46|18175.46|10
1632733830000|2021-09-27 09:10:30|18295.12|18175.12|18295.81|18175.81|18296.61|18176.61|18295.12|18175.12|10
1632733840000|2021-09-27 09:10:40|18296.67|18176.67|18295.07|18175.07|18296.67|18176.67|18294.89|18174.89|8
1632733850000|2021-09-27 09:10:50|18295.19|18175.19|18292.71|18172.71|18295.19|18175.19|18292.71|18172.71|9
1632733860000|2021-09-27 09:11:00|18292.65|18172.65|18290.53|18170.53|18293|18173|18289.92|18169.92|10
1632733870000|2021-09-27 09:11:10|18290.52|18170.52|18288.69|18168.69|18290.52|18170.52|18288.47|18168.47|10
1632733880000|2021-09-27 09:11:20|18288.68|18168.68|18288.99|18168.99|18289.05|18169.05|18287.95|18167.95|10
1632733890000|2021-09-27 09:11:30|18288.98|18168.98|18293.77|18173.77|18293.77|18173.77|18287.91|18167.91|10
1632733900000|2021-09-27 09:11:40|18294.01|18174.01|18299.02|18179.02|18299.02|18179.02|18294.01|18174.01|9
1632733910000|2021-09-27 09:11:50|18299.36|18179.36|18301.36|18181.36|18301.36|18181.36|18299.17|18179.17|10
1632733920000|2021-09-27 09:12:00|18301.16|18181.16|18299.79|18179.79|18301.32|18181.32|18299.77|18179.77|10
1632733930000|2021-09-27 09:12:10|18300.26|18180.26|18301.55|18181.55|18301.55|18181.55|18300.26|18180.26|10
1632733940000|2021-09-27 09:12:20|18301.43|18181.43|18298.8|18178.8|18301.43|18181.43|18298.8|18178.8|10
1632733950000|2021-09-27 09:12:30|18299.62|18179.62|18298.56|18178.56|18299.64|18179.64|18297.77|18177.77|9
1632733960000|2021-09-27 09:12:40|18298.57|18178.57|18298.46|18178.46|18298.81|18178.81|18297.94|18177.94|10
1632733970000|2021-09-27 09:12:50|18298.41|18178.41|18298.91|18178.91|18298.91|18178.91|18297.09|18177.09|10
1632733980000|2021-09-27 09:13:00|18299.06|18179.06|18300.24|18180.24|18300.24|18180.24|18299.06|18179.06|10
1632733990000|2021-09-27 09:13:10|18300.39|18180.39|18299.55|18179.55|18300.39|18180.39|18299.55|18179.55|8
1632734000000|2021-09-27 09:13:20|18300.41|18180.41|18296.02|18176.02|18300.41|18180.41|18296.02|18176.02|10
1632734010000|2021-09-27 09:13:30|18295.95|18175.95|18300.31|18180.31|18300.31|18180.31|18295.95|18175.95|10
1632734020000|2021-09-27 09:13:40|18300.01|18180.01|18300.81|18180.81|18300.81|18180.81|18299.93|18179.93|10
1632734030000|2021-09-27 09:13:50|18301.1|18181.1|18301.04|18181.04|18301.15|18181.15|18300.74|18180.74|10
1632734040000|2021-09-27 09:14:00|18301.23|18181.23|18297.55|18177.55|18301.37|18181.37|18297.51|18177.51|10
1632734050000|2021-09-27 09:14:10|18298.16|18178.16|18306.67|18186.67|18306.67|18186.67|18298.16|18178.16|10
1632734060000|2021-09-27 09:14:20|18308.64|18188.64|18317.85|18197.85|18317.85|18197.85|18308.64|18188.64|10
1632734070000|2021-09-27 09:14:30|18317.86|18197.86|18316.78|18196.78|18318.11|18198.11|18316.78|18196.78|10
1632734080000|2021-09-27 09:14:40|18317.09|18197.09|18318.85|18198.85|18318.99|18198.99|18317.07|18197.07|10
1632734090000|2021-09-27 09:14:50|18318.81|18198.81|18319.53|18199.53|18319.94|18199.94|18317.17|18197.17|10
1632734100000|2021-09-27 09:15:00|18317.42|18197.42|18317.9|18197.9|18318.56|18198.56|18317.42|18197.42|10
1632734110000|2021-09-27 09:15:10|18317.42|18197.42|18314.97|18194.97|18317.42|18197.42|18314.97|18194.97|9
1632734120000|2021-09-27 09:15:20|18314.87|18194.87|18311.51|18191.51|18314.87|18194.87|18311.48|18191.48|10
1632734130000|2021-09-27 09:15:30|18309.93|18189.93|18310.09|18190.09|18310.54|18190.54|18309.54|18189.54|10
1632734140000|2021-09-27 09:15:40|18310.19|18190.19|18312.11|18192.11|18312.34|18192.34|18310.19|18190.19|10
1632734150000|2021-09-27 09:15:50|18311.74|18191.74|18310.56|18190.56|18311.74|18191.74|18310.52|18190.52|8
1632734160000|2021-09-27 09:16:00|18310.61|18190.61|18308.1|18188.1|18310.61|18190.61|18308.1|18188.1|9
1632734170000|2021-09-27 09:16:10|18307.28|18187.28|18302.62|18182.62|18307.28|18187.28|18302.62|18182.62|10
1632734180000|2021-09-27 09:16:20|18302.24|18182.24|18298.82|18178.82|18302.24|18182.24|18298.82|18178.82|10
1632734190000|2021-09-27 09:16:30|18299.47|18179.47|18302.02|18182.02|18302.02|18182.02|18299.47|18179.47|9
1632734200000|2021-09-27 09:16:40|18302.42|18182.42|18304.56|18184.56|18304.73|18184.73|18302.42|18182.42|9
1632734210000|2021-09-27 09:16:50|18304.8|18184.8|18305.82|18185.82|18305.99|18185.99|18304.8|18184.8|10
1632734220000|2021-09-27 09:17:00|18305.56|18185.56|18305.35|18185.35|18305.82|18185.82|18304.98|18184.98|10
1632734230000|2021-09-27 09:17:10|18305.33|18185.33|18308.43|18188.43|18308.43|18188.43|18305.33|18185.33|9
1632734240000|2021-09-27 09:17:20|18308.28|18188.28|18308.9|18188.9|18309.04|18189.04|18308.28|18188.28|9
1632734250000|2021-09-27 09:17:30|18308.94|18188.94|18308.83|18188.83|18308.94|18188.94|18308.2|18188.2|10
1632734260000|2021-09-27 09:17:40|18308.78|18188.78|18311.75|18191.75|18311.75|18191.75|18308.78|18188.78|10
1632734270000|2021-09-27 09:17:50|18312.24|18192.24|18312.75|18192.75|18313.25|18193.25|18312.24|18192.24|8
1632734280000|2021-09-27 09:18:00|18312.08|18192.08|18313.99|18193.99|18313.99|18193.99|18312.08|18192.08|10
1632734290000|2021-09-27 09:18:10|18313.85|18193.85|18320.7|18200.7|18320.7|18200.7|18313.85|18193.85|10
1632734300000|2021-09-27 09:18:20|18321.75|18201.75|18330.46|18210.46|18330.46|18210.46|18321.75|18201.75|10
1632734310000|2021-09-27 09:18:30|18331.02|18211.02|18334.54|18214.54|18334.55|18214.55|18331.02|18211.02|10
1632734320000|2021-09-27 09:18:40|18334.79|18214.79|18335.78|18215.78|18336.16|18216.16|18334.79|18214.79|10
1632734330000|2021-09-27 09:18:50|18335.87|18215.87|18337.88|18217.88|18337.91|18217.91|18335.87|18215.87|10
1632734340000|2021-09-27 09:19:00|18338.69|18218.69|18343.11|18223.11|18343.11|18223.11|18338.69|18218.69|10
1632734350000|2021-09-27 09:19:10|18342.94|18222.94|18339.7|18219.7|18342.94|18222.94|18339.7|18219.7|10
1632734360000|2021-09-27 09:19:20|18339.31|18219.31|18339.05|18219.05|18339.31|18219.31|18337.35|18217.35|10
1632734370000|2021-09-27 09:19:30|18339.55|18219.55|18339.72|18219.72|18339.99|18219.99|18339.38|18219.38|8
1632734380000|2021-09-27 09:19:40|18340.43|18220.43|18336.97|18216.97|18340.43|18220.43|18336.97|18216.97|10
1632734390000|2021-09-27 09:19:50|18336.29|18216.29|18336.09|18216.09|18336.68|18216.68|18335.52|18215.52|10
1632734400000|2021-09-27 09:20:00|18334.86|18214.86|18337.88|18217.88|18337.88|18217.88|18334.86|18214.86|10
1632734410000|2021-09-27 09:20:10|18338.5|18218.5|18339.69|18219.69|18340.47|18220.47|18338.5|18218.5|10
1632734420000|2021-09-27 09:20:20|18339.34|18219.34|18344.86|18224.86|18344.86|18224.86|18338.97|18218.97|10
1632734430000|2021-09-27 09:20:30|18345.05|18225.05|18347.61|18227.61|18347.61|18227.61|18345.05|18225.05|10
1632734440000|2021-09-27 09:20:40|18347.83|18227.83|18350.16|18230.16|18350.51|18230.51|18347.64|18227.64|10
1632734450000|2021-09-27 09:20:50|18350.14|18230.14|18352.12|18232.12|18352.12|18232.12|18350.14|18230.14|9
1632734460000|2021-09-27 09:21:00|18352.37|18232.37|18352.6|18232.6|18353.27|18233.27|18352.22|18232.22|10
1632734470000|2021-09-27 09:21:10|18352.07|18232.07|18351.07|18231.07|18353.17|18233.17|18350.79|18230.79|10
1632734480000|2021-09-27 09:21:20|18351.18|18231.18|18350.19|18230.19|18351.18|18231.18|18349.53|18229.53|10
1632734490000|2021-09-27 09:21:30|18350.31|18230.31|18348.9|18228.9|18350.31|18230.31|18348.61|18228.61|9
1632734500000|2021-09-27 09:21:40|18349.8|18229.8|18350.16|18230.16|18351.2|18231.2|18349.8|18229.8|9
1632734510000|2021-09-27 09:21:50|18350.47|18230.47|18351.18|18231.18|18351.61|18231.61|18350.47|18230.47|10
1632734520000|2021-09-27 09:22:00|18351.06|18231.06|18350.02|18230.02|18351.39|18231.39|18350.02|18230.02|10
1632734530000|2021-09-27 09:22:10|18349.95|18229.95|18345.7|18225.7|18349.95|18229.95|18345.21|18225.21|10
1632734540000|2021-09-27 09:22:20|18344.55|18224.55|18344.01|18224.01|18344.55|18224.55|18343.71|18223.71|10
1632734550000|2021-09-27 09:22:30|18344.08|18224.08|18344.93|18224.93|18344.93|18224.93|18344.08|18224.08|10
1632734560000|2021-09-27 09:22:40|18344.87|18224.87|18344.76|18224.76|18345.73|18225.73|18344.54|18224.54|10
1632734570000|2021-09-27 09:22:50|18345.3|18225.3|18346.29|18226.29|18347.08|18227.08|18345.17|18225.17|10
1632734580000|2021-09-27 09:23:00|18346.31|18226.31|18346.98|18226.98|18346.98|18226.98|18345.41|18225.41|9
1632734590000|2021-09-27 09:23:10|18348.75|18228.75|18354.07|18234.07|18354.07|18234.07|18348.75|18228.75|10
1632734600000|2021-09-27 09:23:20|18354.7|18234.7|18361.45|18241.45|18361.45|18241.45|18354.32|18234.32|10
1632734610000|2021-09-27 09:23:30|18363.57|18243.57|18379.13|18259.13|18379.13|18259.13|18363.57|18243.57|10
1632734620000|2021-09-27 09:23:40|18378.76|18258.76|18378.72|18258.72|18383.04|18263.04|18378.72|18258.72|10
1632734630000|2021-09-27 09:23:50|18378.15|18258.15|18375.78|18255.78|18379.29|18259.29|18375.78|18255.78|9
1632734640000|2021-09-27 09:24:00|18375.73|18255.73|18371.47|18251.47|18375.73|18255.73|18371.47|18251.47|10
1632734650000|2021-09-27 09:24:10|18371.45|18251.45|18375.2|18255.2|18375.2|18255.2|18371.45|18251.45|10
1632734660000|2021-09-27 09:24:20|18375.23|18255.23|18377.55|18257.55|18377.55|18257.55|18374.74|18254.74|10
1632734670000|2021-09-27 09:24:30|18377.34|18257.34|18378.26|18258.26|18378.44|18258.44|18377.25|18257.25|10
1632734680000|2021-09-27 09:24:40|18378.16|18258.16|18377.4|18257.4|18378.86|18258.86|18376.11|18256.11|10
1632734690000|2021-09-27 09:24:50|18377.42|18257.42|18378.52|18258.52|18379.07|18259.07|18377.16|18257.16|10
1632734700000|2021-09-27 09:25:00|18378.45|18258.45|18376.15|18256.15|18378.52|18258.52|18376.15|18256.15|10
1632734710000|2021-09-27 09:25:10|18376.25|18256.25|18374.84|18254.84|18378.64|18258.64|18374.84|18254.84|10
1632734720000|2021-09-27 09:25:20|18374.49|18254.49|18373.28|18253.28|18375.18|18255.18|18373.28|18253.28|9
1632734730000|2021-09-27 09:25:30|18373.38|18253.38|18372.24|18252.24|18373.42|18253.42|18372.24|18252.24|10
1632734740000|2021-09-27 09:25:40|18372.01|18252.01|18370.92|18250.92|18372.06|18252.06|18370.76|18250.76|10
1632734750000|2021-09-27 09:25:50|18370.38|18250.38|18370.91|18250.91|18370.91|18250.91|18370.38|18250.38|10
1632734760000|2021-09-27 09:26:00|18371.01|18251.01|18369.63|18249.63|18371.16|18251.16|18369.17|18249.17|9
1632734770000|2021-09-27 09:26:10|18369.55|18249.55|18368.23|18248.23|18369.55|18249.55|18368.23|18248.23|9
1632734780000|2021-09-27 09:26:20|18368.01|18248.01|18367.66|18247.66|18368.16|18248.16|18367.45|18247.45|9
1632734790000|2021-09-27 09:26:30|18367.5|18247.5|18367.49|18247.49|18368.79|18248.79|18367.49|18247.49|10
1632734800000|2021-09-27 09:26:40|18367.46|18247.46|18368.16|18248.16|18368.16|18248.16|18366.64|18246.64|10
1632734810000|2021-09-27 09:26:50|18368.18|18248.18|18371.02|18251.02|18371.02|18251.02|18367.97|18247.97|8
1632734820000|2021-09-27 09:27:00|18371.63|18251.63|18373.72|18253.72|18373.84|18253.84|18371.42|18251.42|10
1632734830000|2021-09-27 09:27:10|18374.14|18254.14|18373.46|18253.46|18374.42|18254.42|18373.46|18253.46|10
1632734840000|2021-09-27 09:27:20|18372.94|18252.94|18370.03|18250.03|18372.94|18252.94|18370.03|18250.03|10
1632734850000|2021-09-27 09:27:30|18368.88|18248.88|18366.54|18246.54|18368.88|18248.88|18366.54|18246.54|9
1632734860000|2021-09-27 09:27:40|18366.72|18246.72|18367.6|18247.6|18368.19|18248.19|18366.71|18246.71|10
1632734870000|2021-09-27 09:27:50|18367.77|18247.77|18369.24|18249.24|18369.42|18249.42|18367.77|18247.77|10
1632734880000|2021-09-27 09:28:00|18369.13|18249.13|18369.37|18249.37|18369.37|18249.37|18368.54|18248.54|10
1632734890000|2021-09-27 09:28:10|18369.17|18249.17|18370.54|18250.54|18370.54|18250.54|18369.17|18249.17|9
1632734900000|2021-09-27 09:28:20|18370.97|18250.97|18369.65|18249.65|18370.97|18250.97|18369.65|18249.65|10
1632734910000|2021-09-27 09:28:30|18369.11|18249.11|18367.79|18247.79|18369.11|18249.11|18367.79|18247.79|9
1632734920000|2021-09-27 09:28:40|18367.15|18247.15|18366.13|18246.13|18367.15|18247.15|18365.8|18245.8|10
1632734930000|2021-09-27 09:28:50|18365.8|18245.8|18367.7|18247.7|18367.7|18247.7|18365.52|18245.52|10
1632734940000|2021-09-27 09:29:00|18366.69|18246.69|18363.54|18243.54|18367.63|18247.63|18363.54|18243.54|10
1632734950000|2021-09-27 09:29:10|18363.53|18243.53|18365.09|18245.09|18365.09|18245.09|18363.24|18243.24|10
1632734960000|2021-09-27 09:29:20|18365.11|18245.11|18363.71|18243.71|18365.65|18245.65|18363.71|18243.71|8
1632734970000|2021-09-27 09:29:30|18364.01|18244.01|18363.36|18243.36|18364.01|18244.01|18362.89|18242.89|10
1632734980000|2021-09-27 09:29:40|18363.14|18243.14|18363.13|18243.13|18363.14|18243.14|18362.13|18242.13|9
1632734990000|2021-09-27 09:29:50|18363.24|18243.24|18363.5|18243.5|18363.59|18243.59|18363.24|18243.24|9
1632735000000|2021-09-27 09:30:00|18363.49|18243.49|18364.73|18244.73|18364.73|18244.73|18363.19|18243.19|10
1632735010000|2021-09-27 09:30:10|18365.11|18245.11|18367.19|18247.19|18367.19|18247.19|18365.11|18245.11|9
1632735020000|2021-09-27 09:30:20|18368.2|18248.2|18362.29|18242.29|18368.2|18248.2|18362.29|18242.29|10
1632735030000|2021-09-27 09:30:30|18361.69|18241.69|18358.89|18238.89|18361.98|18241.98|18358.89|18238.89|10
1632735040000|2021-09-27 09:30:40|18357.75|18237.75|18355.21|18235.21|18358.42|18238.42|18354.98|18234.98|10
1632735050000|2021-09-27 09:30:50|18355.83|18235.83|18357.44|18237.44|18358.1|18238.1|18355.83|18235.83|10
1632735060000|2021-09-27 09:31:00|18357.34|18237.34|18357.41|18237.41|18357.41|18237.41|18356.91|18236.91|10
1632735070000|2021-09-27 09:31:10|18357.21|18237.21|18354.72|18234.72|18357.21|18237.21|18354.68|18234.68|10
1632735080000|2021-09-27 09:31:20|18354.25|18234.25|18352.67|18232.67|18354.41|18234.41|18352.48|18232.48|10
1632735090000|2021-09-27 09:31:30|18352.82|18232.82|18351.56|18231.56|18353.19|18233.19|18351.11|18231.11|10
1632735100000|2021-09-27 09:31:40|18351.55|18231.55|18352.67|18232.67|18352.67|18232.67|18351.08|18231.08|10
1632735110000|2021-09-27 09:31:50|18351.63|18231.63|18353.97|18233.97|18354.45|18234.45|18351.63|18231.63|10
1632735120000|2021-09-27 09:32:00|18353.43|18233.43|18352.43|18232.43|18353.43|18233.43|18351.03|18231.03|10
1632735130000|2021-09-27 09:32:10|18351.96|18231.96|18352.47|18232.47|18352.47|18232.47|18351.48|18231.48|10
1632735140000|2021-09-27 09:32:20|18353.88|18233.88|18354.65|18234.65|18355.2|18235.2|18353.56|18233.56|10
1632735150000|2021-09-27 09:32:30|18354.28|18234.28|18353.82|18233.82|18355|18235|18353.82|18233.82|10
1632735160000|2021-09-27 09:32:40|18353.79|18233.79|18353.3|18233.3|18354.04|18234.04|18353.19|18233.19|10
1632735170000|2021-09-27 09:32:50|18353.37|18233.37|18354.01|18234.01|18354.45|18234.45|18353.37|18233.37|9
1632735180000|2021-09-27 09:33:00|18354.09|18234.09|18354.4|18234.4|18355.18|18235.18|18353.53|18233.53|10
1632735190000|2021-09-27 09:33:10|18353.8|18233.8|18351.48|18231.48|18353.8|18233.8|18351.48|18231.48|10
1632735200000|2021-09-27 09:33:20|18351.3|18231.3|18349.16|18229.16|18351.3|18231.3|18348.88|18228.88|10
1632735210000|2021-09-27 09:33:30|18349.5|18229.5|18345.9|18225.9|18349.5|18229.5|18345.9|18225.9|10
1632735220000|2021-09-27 09:33:40|18346.23|18226.23|18345.72|18225.72|18346.23|18226.23|18345.59|18225.59|9
1632735230000|2021-09-27 09:33:50|18345.43|18225.43|18345.53|18225.53|18345.72|18225.72|18345.43|18225.43|8
1632735240000|2021-09-27 09:34:00|18345.56|18225.56|18344.67|18224.67|18345.56|18225.56|18344.67|18224.67|9
1632735250000|2021-09-27 09:34:10|18344.65|18224.65|18343.62|18223.62|18344.65|18224.65|18342.84|18222.84|10
1632735260000|2021-09-27 09:34:20|18343.59|18223.59|18342.82|18222.82|18344.7|18224.7|18342.82|18222.82|9
1632735270000|2021-09-27 09:34:30|18343.41|18223.41|18337.91|18217.91|18343.41|18223.41|18337.91|18217.91|10
1632735280000|2021-09-27 09:34:40|18336.51|18216.51|18333.03|18213.03|18336.51|18216.51|18332.49|18212.49|10
1632735290000|2021-09-27 09:34:50|18332.41|18212.41|18309.32|18189.32|18332.41|18212.41|18309.32|18189.32|10
1632735300000|2021-09-27 09:35:00|18309.2|18189.2|18301.9|18181.9|18309.2|18189.2|18301.9|18181.9|10
1632735310000|2021-09-27 09:35:10|18301.5|18181.5|18291.29|18171.29|18301.5|18181.5|18291.29|18171.29|10
1632735320000|2021-09-27 09:35:20|18290.72|18170.72|18272.36|18152.36|18290.72|18170.72|18272.36|18152.36|10
1632735330000|2021-09-27 09:35:30|18271.53|18151.53|18263.06|18143.06|18271.53|18151.53|18263.06|18143.06|10
1632735340000|2021-09-27 09:35:40|18262.38|18142.38|18257.03|18137.03|18263.43|18143.43|18257.03|18137.03|10
1632735350000|2021-09-27 09:35:50|18254.94|18134.94|18250.36|18130.36|18254.94|18134.94|18250.26|18130.26|10
1632735360000|2021-09-27 09:36:00|18251.31|18131.31|18252.43|18132.43|18253.54|18133.54|18251.31|18131.31|10
1632735370000|2021-09-27 09:36:10|18251.84|18131.84|18209.91|18089.91|18252.86|18132.86|18209.91|18089.91|10
1632735380000|2021-09-27 09:36:20|18206.55|18086.55|18177.16|18057.16|18206.55|18086.55|18177.16|18057.16|10
1632735390000|2021-09-27 09:36:30|18175.16|18055.16|18137.89|18017.89|18175.16|18055.16|18137.89|18017.89|10
1632735400000|2021-09-27 09:36:40|18135.43|18015.43|18127.6|18007.6|18135.43|18015.43|18124.48|18004.48|10
1632735410000|2021-09-27 09:36:50|18127.45|18007.45|18120.71|18000.71|18128.01|18008.01|18119.98|17999.98|10
1632735420000|2021-09-27 09:37:00|18120.75|18000.75|18119.03|17999.03|18122.48|18002.48|18119.02|17999.02|10
1632735430000|2021-09-27 09:37:10|18118.68|17998.68|18099.17|17979.17|18119.57|17999.57|18099.17|17979.17|10
1632735440000|2021-09-27 09:37:20|18098.36|17978.36|18099.03|17979.03|18100.98|17980.98|18097.93|17977.93|10
1632735450000|2021-09-27 09:37:30|18099.09|17979.09|18103.32|17983.32|18103.32|17983.32|18098.46|17978.46|10
1632735460000|2021-09-27 09:37:40|18104.15|17984.15|18109.17|17989.17|18109.17|17989.17|18104.15|17984.15|10
1632735470000|2021-09-27 09:37:50|18110|17990|18119.16|17999.16|18119.16|17999.16|18110|17990|10
1632735480000|2021-09-27 09:38:00|18119.32|17999.32|18136.69|18016.69|18136.69|18016.69|18119.32|17999.32|10
1632735490000|2021-09-27 09:38:10|18137.25|18017.25|18135.32|18015.32|18139.68|18019.68|18135.32|18015.32|10
1632735500000|2021-09-27 09:38:20|18133.59|18013.59|18136.2|18016.2|18136.2|18016.2|18133.59|18013.59|10
1632735510000|2021-09-27 09:38:30|18137.39|18017.39|18131.61|18011.61|18137.47|18017.47|18131.61|18011.61|10
1632735520000|2021-09-27 09:38:40|18131.83|18011.83|18127.28|18007.28|18131.83|18011.83|18127.28|18007.28|10
1632735530000|2021-09-27 09:38:50|18128.15|18008.15|18127.69|18007.69|18128.28|18008.28|18126.75|18006.75|9
1632735540000|2021-09-27 09:39:00|18129.37|18009.37|18130.32|18010.32|18131.36|18011.36|18129.37|18009.37|10
1632735550000|2021-09-27 09:39:10|18130.22|18010.22|18130.57|18010.57|18131.5|18011.5|18129.33|18009.33|10
1632735560000|2021-09-27 09:39:20|18130.16|18010.16|18130.29|18010.29|18130.29|18010.29|18128.27|18008.27|10
1632735570000|2021-09-27 09:39:30|18130.36|18010.36|18133.64|18013.64|18133.64|18013.64|18129.45|18009.45|10
1632735580000|2021-09-27 09:39:40|18133.63|18013.63|18130.25|18010.25|18133.63|18013.63|18130.25|18010.25|10
1632735590000|2021-09-27 09:39:50|18130.7|18010.7|18133.12|18013.12|18134.28|18014.28|18130.62|18010.62|10
1632735600000|2021-09-27 09:40:00|18132.97|18012.97|18136.32|18016.32|18136.78|18016.78|18132.97|18012.97|10
1632735610000|2021-09-27 09:40:10|18136.43|18016.43|18138.46|18018.46|18138.59|18018.59|18136.06|18016.06|10
1632735620000|2021-09-27 09:40:20|18139.51|18019.51|18142.34|18022.34|18142.88|18022.88|18139.51|18019.51|10
1632735630000|2021-09-27 09:40:30|18142.72|18022.72|18151.39|18031.39|18151.39|18031.39|18142.72|18022.72|10
1632735640000|2021-09-27 09:40:40|18151.16|18031.16|18156.74|18036.74|18156.74|18036.74|18151.16|18031.16|10
1632735650000|2021-09-27 09:40:50|18156.9|18036.9|18160.41|18040.41|18160.41|18040.41|18156.15|18036.15|9
1632735660000|2021-09-27 09:41:00|18163.15|18043.15|18169.72|18049.72|18171.3|18051.3|18163.15|18043.15|10
1632735670000|2021-09-27 09:41:10|18168.75|18048.75|18168.69|18048.69|18169.31|18049.31|18167.41|18047.41|10
1632735680000|2021-09-27 09:41:20|18168.89|18048.89|18169.25|18049.25|18169.88|18049.88|18167.55|18047.55|10
1632735690000|2021-09-27 09:41:30|18169.4|18049.4|18168.31|18048.31|18170.13|18050.13|18168.31|18048.31|10
1632735700000|2021-09-27 09:41:40|18168.13|18048.13|18170.92|18050.92|18170.92|18050.92|18166.71|18046.71|10
1632735710000|2021-09-27 09:41:50|18171.35|18051.35|18176.92|18056.92|18176.92|18056.92|18171.35|18051.35|10
1632735720000|2021-09-27 09:42:00|18176.54|18056.54|18181.76|18061.76|18181.76|18061.76|18176.54|18056.54|10
1632735730000|2021-09-27 09:42:10|18182.75|18062.75|18185.5|18065.5|18185.5|18065.5|18182.75|18062.75|10
1632735740000|2021-09-27 09:42:20|18186.08|18066.08|18187.72|18067.72|18187.91|18067.91|18184.96|18064.96|10
1632735750000|2021-09-27 09:42:30|18186.01|18066.01|18180.77|18060.77|18186.01|18066.01|18180.77|18060.77|10
1632735760000|2021-09-27 09:42:40|18180.3|18060.3|18182.21|18062.21|18182.21|18062.21|18179.19|18059.19|10
1632735770000|2021-09-27 09:42:50|18182.4|18062.4|18181.45|18061.45|18182.49|18062.49|18180.62|18060.62|9
1632735780000|2021-09-27 09:43:00|18181.31|18061.31|18187.16|18067.16|18187.16|18067.16|18181.31|18061.31|10
1632735790000|2021-09-27 09:43:10|18187.87|18067.87|18190.23|18070.23|18190.23|18070.23|18187.87|18067.87|10
1632735800000|2021-09-27 09:43:20|18190.44|18070.44|18189.22|18069.22|18191.22|18071.22|18189.22|18069.22|10
1632735810000|2021-09-27 09:43:30|18187.92|18067.92|18174.12|18054.12|18187.92|18067.92|18174.12|18054.12|10
1632735820000|2021-09-27 09:43:40|18174.26|18054.26|18168.13|18048.13|18174.26|18054.26|18167.76|18047.76|10
1632735830000|2021-09-27 09:43:50|18168.2|18048.2|18169.57|18049.57|18170.23|18050.23|18168.2|18048.2|10
1632735840000|2021-09-27 09:44:00|18168.78|18048.78|18167.14|18047.14|18169.71|18049.71|18167.14|18047.14|10
1632735850000|2021-09-27 09:44:10|18168.27|18048.27|18169.63|18049.63|18170.72|18050.72|18167.7|18047.7|10
1632735860000|2021-09-27 09:44:20|18169.81|18049.81|18169.93|18049.93|18170.53|18050.53|18169.5|18049.5|10
1632735870000|2021-09-27 09:44:30|18169.06|18049.06|18168.95|18048.95|18169.06|18049.06|18167.87|18047.87|9
1632735880000|2021-09-27 09:44:40|18169.46|18049.46|18171.68|18051.68|18172.06|18052.06|18169.33|18049.33|10
1632735890000|2021-09-27 09:44:50|18172.61|18052.61|18169.88|18049.88|18172.81|18052.81|18169.88|18049.88|10
1632735900000|2021-09-27 09:45:00|18169|18049|18164.22|18044.22|18169|18049|18163.42|18043.42|10
1632735910000|2021-09-27 09:45:10|18164.34|18044.34|18159.29|18039.29|18164.34|18044.34|18159.29|18039.29|10
1632735920000|2021-09-27 09:45:20|18158.61|18038.61|18150.56|18030.56|18158.61|18038.61|18150.56|18030.56|10
1632735930000|2021-09-27 09:45:30|18150.96|18030.96|18135.28|18015.28|18150.96|18030.96|18135.28|18015.28|10
1632735940000|2021-09-27 09:45:40|18132.3|18012.3|18137.58|18017.58|18137.58|18017.58|18131.86|18011.86|10
1632735950000|2021-09-27 09:45:50|18137.54|18017.54|18140.07|18020.07|18140.81|18020.81|18137.54|18017.54|10
1632735960000|2021-09-27 09:46:00|18139.7|18019.7|18143.48|18023.48|18143.48|18023.48|18138.57|18018.57|10
1632735970000|2021-09-27 09:46:10|18144.1|18024.1|18136.77|18016.77|18144.1|18024.1|18136.77|18016.77|10
1632735980000|2021-09-27 09:46:20|18136.75|18016.75|18130.89|18010.89|18136.75|18016.75|18130.89|18010.89|9
1632735990000|2021-09-27 09:46:30|18131.35|18011.35|18126.54|18006.54|18131.35|18011.35|18126|18006|10
1632736000000|2021-09-27 09:46:40|18126.13|18006.13|18118.9|17998.9|18126.13|18006.13|18118.9|17998.9|10
1632736010000|2021-09-27 09:46:50|18117|17997|18111.84|17991.84|18117|17997|18111.84|17991.84|10
1632736020000|2021-09-27 09:47:00|18110.92|17990.92|18111.69|17991.69|18112.47|17992.47|18110.92|17990.92|10
1632736030000|2021-09-27 09:47:10|18110.3|17990.3|18113.33|17993.33|18113.46|17993.46|18110.01|17990.01|10
1632736040000|2021-09-27 09:47:20|18114.78|17994.78|18117.76|17997.76|18119.27|17999.27|18114.78|17994.78|10
1632736050000|2021-09-27 09:47:30|18118.19|17998.19|18114.12|17994.12|18119.07|17999.07|18114.12|17994.12|10
1632736060000|2021-09-27 09:47:40|18114.65|17994.65|18112.11|17992.11|18115.22|17995.22|18111.6|17991.6|10
1632736070000|2021-09-27 09:47:50|18112.13|17992.13|18112.75|17992.75|18112.75|17992.75|18111.78|17991.78|10
1632736080000|2021-09-27 09:48:00|18113.04|17993.04|18118.11|17998.11|18118.11|17998.11|18112.8|17992.8|10
1632736090000|2021-09-27 09:48:10|18118.35|17998.35|18120.82|18000.82|18121.45|18001.45|18118.35|17998.35|10
1632736100000|2021-09-27 09:48:20|18120.92|18000.92|18119.37|17999.37|18121.27|18001.27|18118.82|17998.82|10
1632736110000|2021-09-27 09:48:30|18119.54|17999.54|18118.93|17998.93|18121.2|18001.2|18118.79|17998.79|10
1632736120000|2021-09-27 09:48:40|18118.67|17998.67|18118.41|17998.41|18118.67|17998.67|18116.57|17996.57|10
1632736130000|2021-09-27 09:48:50|18119.17|17999.17|18117.02|17997.02|18119.17|17999.17|18116.91|17996.91|9
1632736140000|2021-09-27 09:49:00|18116.11|17996.11|18116.89|17996.89|18117.32|17997.32|18116.11|17996.11|10
1632736150000|2021-09-27 09:49:10|18117.05|17997.05|18115.68|17995.68|18117.15|17997.15|18115.16|17995.16|10
1632736160000|2021-09-27 09:49:20|18115.62|17995.62|18114.7|17994.7|18116.12|17996.12|18114.7|17994.7|10
1632736170000|2021-09-27 09:49:30|18114.53|17994.53|18111.07|17991.07|18114.53|17994.53|18111.07|17991.07|10
1632736180000|2021-09-27 09:49:40|18109.97|17989.97|18108.44|17988.44|18109.97|17989.97|18108.38|17988.38|10
1632736190000|2021-09-27 09:49:50|18109.13|17989.13|18108.32|17988.32|18109.13|17989.13|18108.11|17988.11|10
1632736200000|2021-09-27 09:50:00|18108.12|17988.12|18112.74|17992.74|18112.74|17992.74|18108.06|17988.06|10
1632736210000|2021-09-27 09:50:10|18113.02|17993.02|18110.11|17990.11|18113.02|17993.02|18110.11|17990.11|9
1632736220000|2021-09-27 09:50:20|18109.96|17989.96|18108.89|17988.89|18109.96|17989.96|18108.89|17988.89|10
1632736230000|2021-09-27 09:50:30|18109.01|17989.01|18108.59|17988.59|18109.01|17989.01|18108.08|17988.08|10
1632736240000|2021-09-27 09:50:40|18108.3|17988.3|18107.11|17987.11|18109.27|17989.27|18107.11|17987.11|9
1632736250000|2021-09-27 09:50:50|18106.95|17986.95|18105.82|17985.82|18107.52|17987.52|18105.82|17985.82|10
1632736260000|2021-09-27 09:51:00|18104.75|17984.75|18103.73|17983.73|18104.84|17984.84|18103.33|17983.33|9
1632736270000|2021-09-27 09:51:10|18103.86|17983.86|18106.57|17986.57|18106.57|17986.57|18103.86|17983.86|10
1632736280000|2021-09-27 09:51:20|18108.24|17988.24|18114.7|17994.7|18114.7|17994.7|18108.24|17988.24|9
1632736290000|2021-09-27 09:51:30|18115.01|17995.01|18115.18|17995.18|18115.41|17995.41|18114.62|17994.62|10
1632736300000|2021-09-27 09:51:40|18114.46|17994.46|18111.32|17991.32|18114.46|17994.46|18110.91|17990.91|10
1632736310000|2021-09-27 09:51:50|18110.7|17990.7|18111.83|17991.83|18111.83|17991.83|18110.16|17990.16|10
1632736320000|2021-09-27 09:52:00|18111.63|17991.63|18112.13|17992.13|18112.18|17992.18|18110.88|17990.88|9
1632736330000|2021-09-27 09:52:10|18112.17|17992.17|18112.87|17992.87|18113.25|17993.25|18112.17|17992.17|10
1632736340000|2021-09-27 09:52:20|18112.62|17992.62|18112.43|17992.43|18113.95|17993.95|18112.43|17992.43|10
1632736350000|2021-09-27 09:52:30|18112.73|17992.73|18115.58|17995.58|18115.58|17995.58|18112.73|17992.73|10
1632736360000|2021-09-27 09:52:40|18114.26|17994.26|18117.34|17997.34|18117.34|17997.34|18114.26|17994.26|10
1632736370000|2021-09-27 09:52:50|18117.83|17997.83|18120.74|18000.74|18120.74|18000.74|18117.79|17997.79|10
1632736380000|2021-09-27 09:53:00|18121.63|18001.63|18123.26|18003.26|18123.35|18003.35|18121.51|18001.51|10
1632736390000|2021-09-27 09:53:10|18123.74|18003.74|18127.06|18007.06|18127.06|18007.06|18123.74|18003.74|10
1632736400000|2021-09-27 09:53:20|18127.59|18007.59|18129.68|18009.68|18129.68|18009.68|18126.89|18006.89|9
1632736410000|2021-09-27 09:53:30|18130.1|18010.1|18130.38|18010.38|18131.21|18011.21|18129.64|18009.64|10
1632736420000|2021-09-27 09:53:40|18130.88|18010.88|18132.02|18012.02|18132.29|18012.29|18130.59|18010.59|8
1632736430000|2021-09-27 09:53:50|18132.19|18012.19|18132.41|18012.41|18132.41|18012.41|18131.83|18011.83|10
1632736440000|2021-09-27 09:54:00|18133.14|18013.14|18131.59|18011.59|18133.38|18013.38|18131.51|18011.51|10
1632736450000|2021-09-27 09:54:10|18131.75|18011.75|18130.65|18010.65|18131.75|18011.75|18129.48|18009.48|10
1632736460000|2021-09-27 09:54:20|18129.55|18009.55|18120.75|18000.75|18129.55|18009.55|18120.75|18000.75|10
1632736470000|2021-09-27 09:54:30|18120.03|18000.03|18116.56|17996.56|18120.03|18000.03|18116.56|17996.56|9
1632736480000|2021-09-27 09:54:40|18116.42|17996.42|18113.22|17993.22|18116.42|17996.42|18113.21|17993.21|10
1632736490000|2021-09-27 09:54:50|18114|17994|18112.31|17992.31|18114.07|17994.07|18112.31|17992.31|9
1632736500000|2021-09-27 09:55:00|18110.88|17990.88|18091.11|17971.11|18110.88|17990.88|18091.11|17971.11|10
1632736510000|2021-09-27 09:55:10|18082.68|17962.68|18077.23|17957.23|18082.68|17962.68|18077.23|17957.23|10
1632736520000|2021-09-27 09:55:20|18074.53|17954.53|18068.1|17948.1|18075.76|17955.76|18067.61|17947.61|10
1632736530000|2021-09-27 09:55:30|18067.19|17947.19|18068.45|17948.45|18068.45|17948.45|18066.94|17946.94|10
1632736540000|2021-09-27 09:55:40|18070.87|17950.87|18077.77|17957.77|18077.77|17957.77|18070.68|17950.68|9
1632736550000|2021-09-27 09:55:50|18077.16|17957.16|18091.33|17971.33|18091.33|17971.33|18077.16|17957.16|10
1632736560000|2021-09-27 09:56:00|18093.38|17973.38|18093.96|17973.96|18094.5|17974.5|18093.17|17973.17|9
1632736570000|2021-09-27 09:56:10|18094.8|17974.8|18096.4|17976.4|18096.41|17976.41|18094.79|17974.79|10
1632736580000|2021-09-27 09:56:20|18096.36|17976.36|18098.59|17978.59|18098.59|17978.59|18095.56|17975.56|9
1632736590000|2021-09-27 09:56:30|18098.58|17978.58|18099.13|17979.13|18100.15|17980.15|18098.58|17978.58|10
1632736600000|2021-09-27 09:56:40|18098.37|17978.37|18095.75|17975.75|18098.37|17978.37|18095.34|17975.34|10
1632736610000|2021-09-27 09:56:50|18094.12|17974.12|18084.18|17964.18|18094.12|17974.12|18084.18|17964.18|10
1632736620000|2021-09-27 09:57:00|18083.62|17963.62|18081.34|17961.34|18083.62|17963.62|18081.34|17961.34|10
1632736630000|2021-09-27 09:57:10|18081.32|17961.32|18078.36|17958.36|18081.32|17961.32|18078.36|17958.36|10
1632736640000|2021-09-27 09:57:20|18081.25|17961.25|18080.62|17960.62|18081.45|17961.45|18080.31|17960.31|10
1632736650000|2021-09-27 09:57:30|18080.17|17960.17|18077.69|17957.69|18080.17|17960.17|18077.69|17957.69|10
1632736660000|2021-09-27 09:57:40|18077.76|17957.76|18079.71|17959.71|18079.71|17959.71|18076.89|17956.89|10
1632736670000|2021-09-27 09:57:50|18081.88|17961.88|18082.39|17962.39|18082.53|17962.53|18081.88|17961.88|10
1632736680000|2021-09-27 09:58:00|18082.65|17962.65|18086.34|17966.34|18086.34|17966.34|18082.17|17962.17|10
1632736690000|2021-09-27 09:58:10|18086.05|17966.05|18089.8|17969.8|18090.02|17970.02|18086.05|17966.05|10
1632736700000|2021-09-27 09:58:20|18091.42|17971.42|18095.08|17975.08|18095.08|17975.08|18091.42|17971.42|9
1632736710000|2021-09-27 09:58:30|18096.15|17976.15|18096.86|17976.86|18096.86|17976.86|18095.51|17975.51|9
1632736720000|2021-09-27 09:58:40|18097.19|17977.19|18097.71|17977.71|18099.03|17979.03|18097.19|17977.19|10
1632736730000|2021-09-27 09:58:50|18097.07|17977.07|18096.45|17976.45|18097.18|17977.18|18096.43|17976.43|9
1632736740000|2021-09-27 09:59:00|18096.59|17976.59|18093.37|17973.37|18096.59|17976.59|18093.37|17973.37|10
1632736750000|2021-09-27 09:59:10|18093.03|17973.03|18091.3|17971.3|18093.03|17973.03|18091.15|17971.15|10
1632736760000|2021-09-27 09:59:20|18091.24|17971.24|18090.86|17970.86|18091.24|17971.24|18089.71|17969.71|10
1632736770000|2021-09-27 09:59:30|18090.77|17970.77|18091.32|17971.32|18091.32|17971.32|18090.08|17970.08|10
1632736780000|2021-09-27 09:59:40|18091.56|17971.56|18089.61|17969.61|18091.56|17971.56|18089.39|17969.39|10
1632736790000|2021-09-27 09:59:50|18090.31|17970.31|18094.35|17974.35|18095.5|17975.5|18090.06|17970.06|10
1632736800000|2021-09-27 10:00:00|18094.71|17974.71|18096.56|17976.56|18096.69|17976.69|18094.35|17974.35|10
1632736810000|2021-09-27 10:00:10|18096.55|17976.55|18097.39|17977.39|18097.9|17977.9|18095.46|17975.46|10
1632736820000|2021-09-27 10:00:20|18097.96|17977.96|18099.93|17979.93|18099.93|17979.93|18097.96|17977.96|10
1632736830000|2021-09-27 10:00:30|18100.07|17980.07|18100.88|17980.88|18101.16|17981.16|18099.99|17979.99|10
1632736840000|2021-09-27 10:00:40|18100.87|17980.87|18103.72|17983.72|18103.72|17983.72|18100.86|17980.86|9
1632736850000|2021-09-27 10:00:50|18104.4|17984.4|18107.19|17987.19|18107.19|17987.19|18104.4|17984.4|10
1632736860000|2021-09-27 10:01:00|18107.37|17987.37|18107.39|17987.39|18108.6|17988.6|18107.37|17987.37|10
1632736870000|2021-09-27 10:01:10|18108.58|17988.58|18109.19|17989.19|18109.71|17989.71|18108.12|17988.12|10
1632736880000|2021-09-27 10:01:20|18110.18|17990.18|18114.48|17994.48|18114.48|17994.48|18110.18|17990.18|10
1632736890000|2021-09-27 10:01:30|18114.72|17994.72|18120.17|18000.17|18120.17|18000.17|18114.72|17994.72|10
1632736900000|2021-09-27 10:01:40|18120.9|18000.9|18125.24|18005.24|18125.24|18005.24|18120.9|18000.9|9
1632736910000|2021-09-27 10:01:50|18125.73|18005.73|18130.89|18010.89|18130.89|18010.89|18125.73|18005.73|10
1632736920000|2021-09-27 10:02:00|18130.57|18010.57|18132.41|18012.41|18132.41|18012.41|18130.41|18010.41|10
1632736930000|2021-09-27 10:02:10|18133.23|18013.23|18130.79|18010.79|18133.23|18013.23|18130.59|18010.59|10
1632736940000|2021-09-27 10:02:20|18129.59|18009.59|18124.99|18004.99|18129.59|18009.59|18124.99|18004.99|10
1632736950000|2021-09-27 10:02:30|18125.4|18005.4|18119.71|17999.71|18125.4|18005.4|18119.71|17999.71|10
1632736960000|2021-09-27 10:02:40|18119.52|17999.52|18117.12|17997.12|18119.52|17999.52|18117.12|17997.12|10
1632736970000|2021-09-27 10:02:50|18116.76|17996.76|18112.03|17992.03|18116.76|17996.76|18112.03|17992.03|10
1632736980000|2021-09-27 10:03:00|18111.87|17991.87|18107.16|17987.16|18111.87|17991.87|18105.9|17985.9|10
1632736990000|2021-09-27 10:03:10|18107.31|17987.31|18106.01|17986.01|18108.57|17988.57|18105.9|17985.9|10
1632737000000|2021-09-27 10:03:20|18107.18|17987.18|18108.68|17988.68|18108.68|17988.68|18106.72|17986.72|10
1632737010000|2021-09-27 10:03:30|18108.83|17988.83|18112.28|17992.28|18112.28|17992.28|18108.35|17988.35|10
1632737020000|2021-09-27 10:03:40|18111.68|17991.68|18114.53|17994.53|18114.73|17994.73|18111.64|17991.64|10
1632737030000|2021-09-27 10:03:50|18115.64|17995.64|18116.24|17996.24|18116.24|17996.24|18115.63|17995.63|10
1632737040000|2021-09-27 10:04:00|18116.89|17996.89|18121.2|18001.2|18121.2|18001.2|18116.79|17996.79|10
1632737050000|2021-09-27 10:04:10|18121.16|18001.16|18122.9|18002.9|18122.9|18002.9|18121.16|18001.16|10
1632737060000|2021-09-27 10:04:20|18122.91|18002.91|18122.74|18002.74|18122.98|18002.98|18122.63|18002.63|10
1632737070000|2021-09-27 10:04:30|18123.14|18003.14|18117.38|17997.38|18124.45|18004.45|18116.81|17996.81|10
1632737080000|2021-09-27 10:04:40|18116.57|17996.57|18117.13|17997.13|18117.74|17997.74|18116.46|17996.46|10
1632737090000|2021-09-27 10:04:50|18116.66|17996.66|18118.71|17998.71|18118.71|17998.71|18116.66|17996.66|9
1632737100000|2021-09-27 10:05:00|18119.99|17999.99|18121.67|18001.67|18121.67|18001.67|18119.99|17999.99|9
1632737110000|2021-09-27 10:05:10|18121.99|18001.99|18120.4|18000.4|18122.32|18002.32|18120.05|18000.05|10
1632737120000|2021-09-27 10:05:20|18121.49|18001.49|18124.81|18004.81|18124.81|18004.81|18121.49|18001.49|9
1632737130000|2021-09-27 10:05:30|18124.9|18004.9|18128.76|18008.76|18128.84|18008.84|18124.9|18004.9|10
1632737140000|2021-09-27 10:05:40|18129.05|18009.05|18132.61|18012.61|18132.61|18012.61|18129.05|18009.05|10
1632737150000|2021-09-27 10:05:50|18132.31|18012.31|18136.84|18016.84|18136.84|18016.84|18132|18012|10
1632737160000|2021-09-27 10:06:00|18137.88|18017.88|18142.58|18022.58|18142.58|18022.58|18137.69|18017.69|9
1632737170000|2021-09-27 10:06:10|18143.71|18023.71|18144.44|18024.44|18144.67|18024.67|18143.71|18023.71|10
1632737180000|2021-09-27 10:06:20|18144.34|18024.34|18146.56|18026.56|18146.56|18026.56|18143.85|18023.85|10
1632737190000|2021-09-27 10:06:30|18146.6|18026.6|18145.74|18025.74|18146.61|18026.61|18145.29|18025.29|10
1632737200000|2021-09-27 10:06:40|18146.82|18026.82|18149.09|18029.09|18149.28|18029.28|18146.82|18026.82|10
1632737210000|2021-09-27 10:06:50|18149.28|18029.28|18147.57|18027.57|18149.39|18029.39|18147.57|18027.57|8
1632737220000|2021-09-27 10:07:00|18148.09|18028.09|18148.07|18028.07|18148.23|18028.23|18147.56|18027.56|10
1632737230000|2021-09-27 10:07:10|18149.24|18029.24|18149.18|18029.18|18149.24|18029.24|18147.82|18027.82|10
1632737240000|2021-09-27 10:07:20|18149.2|18029.2|18150.28|18030.28|18150.28|18030.28|18149.12|18029.12|9
1632737250000|2021-09-27 10:07:30|18150.65|18030.65|18152.69|18032.69|18152.69|18032.69|18150.65|18030.65|10
1632737260000|2021-09-27 10:07:40|18152.71|18032.71|18155.84|18035.84|18155.84|18035.84|18152.71|18032.71|10
1632737270000|2021-09-27 10:07:50|18156.4|18036.4|18157.57|18037.57|18157.62|18037.62|18156.17|18036.17|10
1632737280000|2021-09-27 10:08:00|18157.53|18037.53|18158.12|18038.12|18158.65|18038.65|18157.41|18037.41|10
1632737290000|2021-09-27 10:08:10|18158.19|18038.19|18159.62|18039.62|18159.62|18039.62|18158.19|18038.19|9
1632737300000|2021-09-27 10:08:20|18159.57|18039.57|18158.51|18038.51|18159.57|18039.57|18157.68|18037.68|9
1632737310000|2021-09-27 10:08:30|18158.31|18038.31|18159.02|18039.02|18160.16|18040.16|18158.29|18038.29|10
1632737320000|2021-09-27 10:08:40|18158.27|18038.27|18157.45|18037.45|18158.58|18038.58|18157.45|18037.45|9
1632737330000|2021-09-27 10:08:50|18157.77|18037.77|18158.43|18038.43|18158.43|18038.43|18157.59|18037.59|10
1632737340000|2021-09-27 10:09:00|18159.34|18039.34|18161.9|18041.9|18162.21|18042.21|18159.33|18039.33|10
1632737350000|2021-09-27 10:09:10|18161.67|18041.67|18161.62|18041.62|18161.67|18041.67|18160.67|18040.67|10
1632737360000|2021-09-27 10:09:20|18161.64|18041.64|18164.07|18044.07|18164.07|18044.07|18161.64|18041.64|10
1632737370000|2021-09-27 10:09:30|18167.29|18047.29|18170.72|18050.72|18170.72|18050.72|18167.29|18047.29|9
1632737380000|2021-09-27 10:09:40|18170.91|18050.91|18173.19|18053.19|18173.19|18053.19|18170.84|18050.84|10
1632737390000|2021-09-27 10:09:50|18172.87|18052.87|18176.64|18056.64|18176.64|18056.64|18172.2|18052.2|10
1632737400000|2021-09-27 10:10:00|18178.73|18058.73|18185.05|18065.05|18185.21|18065.21|18178.73|18058.73|10
1632737410000|2021-09-27 10:10:10|18187.11|18067.11|18192.34|18072.34|18192.34|18072.34|18187.04|18067.04|10
1632737420000|2021-09-27 10:10:20|18192.03|18072.03|18197.05|18077.05|18197.32|18077.32|18191.49|18071.49|10
1632737430000|2021-09-27 10:10:30|18197.59|18077.59|18202.82|18082.82|18203.34|18083.34|18197.59|18077.59|10
1632737440000|2021-09-27 10:10:40|18202.45|18082.45|18206.04|18086.04|18207.33|18087.33|18202.15|18082.15|10
1632737450000|2021-09-27 10:10:50|18206.23|18086.23|18208.37|18088.37|18208.37|18088.37|18206.19|18086.19|9
1632737460000|2021-09-27 10:11:00|18207.98|18087.98|18206.96|18086.96|18207.98|18087.98|18206.23|18086.23|10
1632737470000|2021-09-27 10:11:10|18207.6|18087.6|18208.76|18088.76|18208.76|18088.76|18207.6|18087.6|10
1632737480000|2021-09-27 10:11:20|18208.9|18088.9|18208.21|18088.21|18208.9|18088.9|18207.37|18087.37|9
1632737490000|2021-09-27 10:11:30|18208.08|18088.08|18209.74|18089.74|18210.04|18090.04|18208.08|18088.08|10
1632737500000|2021-09-27 10:11:40|18211.2|18091.2|18220.04|18100.04|18220.04|18100.04|18211.2|18091.2|9
1632737510000|2021-09-27 10:11:50|18221.22|18101.22|18227.58|18107.58|18227.58|18107.58|18221.22|18101.22|10
1632737520000|2021-09-27 10:12:00|18227.15|18107.15|18229.93|18109.93|18229.93|18109.93|18227.15|18107.15|9
1632737530000|2021-09-27 10:12:10|18230.07|18110.07|18230.64|18110.64|18230.65|18110.65|18230.07|18110.07|10
1632737540000|2021-09-27 10:12:20|18231.42|18111.42|18231.36|18111.36|18232.07|18112.07|18230.59|18110.59|10
1632737550000|2021-09-27 10:12:30|18231.53|18111.53|18231.5|18111.5|18232.55|18112.55|18231.09|18111.09|10
1632737560000|2021-09-27 10:12:40|18231.3|18111.3|18231.44|18111.44|18231.44|18111.44|18230.93|18110.93|10
1632737570000|2021-09-27 10:12:50|18231.46|18111.46|18229.53|18109.53|18231.54|18111.54|18229.53|18109.53|10
1632737580000|2021-09-27 10:13:00|18228.4|18108.4|18226.49|18106.49|18228.47|18108.47|18226.49|18106.49|10
1632737590000|2021-09-27 10:13:10|18226.69|18106.69|18222.83|18102.83|18226.69|18106.69|18222.7|18102.7|10
1632737600000|2021-09-27 10:13:20|18222.99|18102.99|18222.33|18102.33|18223.39|18103.39|18222.02|18102.02|10
1632737610000|2021-09-27 10:13:30|18222.66|18102.66|18222.07|18102.07|18223.27|18103.27|18221.9|18101.9|10
1632737620000|2021-09-27 10:13:40|18222.3|18102.3|18219.21|18099.21|18222.3|18102.3|18218.04|18098.04|10
1632737630000|2021-09-27 10:13:50|18219.11|18099.11|18218.24|18098.24|18219.37|18099.37|18218.24|18098.24|10
1632737640000|2021-09-27 10:14:00|18217.88|18097.88|18223.67|18103.67|18223.67|18103.67|18217.83|18097.83|10
1632737650000|2021-09-27 10:14:10|18224.74|18104.74|18230.76|18110.76|18230.76|18110.76|18224.74|18104.74|10
1632737660000|2021-09-27 10:14:20|18230.45|18110.45|18229.83|18109.83|18231.55|18111.55|18229.83|18109.83|10
1632737670000|2021-09-27 10:14:30|18229.54|18109.54|18227.4|18107.4|18229.63|18109.63|18227.4|18107.4|10
1632737680000|2021-09-27 10:14:40|18227.22|18107.22|18225.59|18105.59|18227.63|18107.63|18225.59|18105.59|10
1632737690000|2021-09-27 10:14:50|18224.77|18104.77|18220.19|18100.19|18224.77|18104.77|18220.19|18100.19|10
1632737700000|2021-09-27 10:15:00|18220.67|18100.67|18222.72|18102.72|18222.72|18102.72|18220.03|18100.03|10
1632737710000|2021-09-27 10:15:10|18223.37|18103.37|18223.06|18103.06|18223.76|18103.76|18222.53|18102.53|10
1632737720000|2021-09-27 10:15:20|18223.42|18103.42|18223.64|18103.64|18223.8|18103.8|18223.14|18103.14|8
1632737730000|2021-09-27 10:15:30|18223.75|18103.75|18220.91|18100.91|18223.75|18103.75|18220.91|18100.91|10
1632737740000|2021-09-27 10:15:40|18220.78|18100.78|18216.78|18096.78|18221.03|18101.03|18216.78|18096.78|10
1632737750000|2021-09-27 10:15:50|18215.69|18095.69|18217.01|18097.01|18217.01|18097.01|18215.12|18095.12|10
1632737760000|2021-09-27 10:16:00|18218.51|18098.51|18223.11|18103.11|18223.11|18103.11|18218.51|18098.51|10
1632737770000|2021-09-27 10:16:10|18224.04|18104.04|18224.75|18104.75|18225.43|18105.43|18223.25|18103.25|10
1632737780000|2021-09-27 10:16:20|18227.07|18107.07|18236.82|18116.82|18237.04|18117.04|18227.07|18107.07|10
1632737790000|2021-09-27 10:16:30|18237.28|18117.28|18244.35|18124.35|18245.01|18125.01|18237.28|18117.28|10
1632737800000|2021-09-27 10:16:40|18243.79|18123.79|18245.03|18125.03|18245.35|18125.35|18243.22|18123.22|10
1632737810000|2021-09-27 10:16:50|18245.18|18125.18|18246.8|18126.8|18246.8|18126.8|18245.11|18125.11|10
1632737820000|2021-09-27 10:17:00|18246.76|18126.76|18248.26|18128.26|18248.26|18128.26|18246.76|18126.76|10
1632737830000|2021-09-27 10:17:10|18248.57|18128.57|18248.96|18128.96|18248.96|18128.96|18247.7|18127.7|9
1632737840000|2021-09-27 10:17:20|18249.11|18129.11|18249.28|18129.28|18249.96|18129.96|18248.99|18128.99|9
1632737850000|2021-09-27 10:17:30|18249.24|18129.24|18248.34|18128.34|18249.36|18129.36|18247.7|18127.7|10
1632737860000|2021-09-27 10:17:40|18248.31|18128.31|18247.5|18127.5|18248.39|18128.39|18246.95|18126.95|10
1632737870000|2021-09-27 10:17:50|18247.45|18127.45|18247.47|18127.47|18247.71|18127.71|18247.2|18127.2|10
1632737880000|2021-09-27 10:18:00|18247.64|18127.64|18248.37|18128.37|18249.43|18129.43|18246.55|18126.55|10
1632737890000|2021-09-27 10:18:10|18248.29|18128.29|18248.32|18128.32|18248.49|18128.49|18246.91|18126.91|9
1632737900000|2021-09-27 10:18:20|18248.16|18128.16|18248.57|18128.57|18249.13|18129.13|18247.95|18127.95|10
1632737910000|2021-09-27 10:18:30|18248.66|18128.66|18247.41|18127.41|18248.66|18128.66|18246.71|18126.71|10
1632737920000|2021-09-27 10:18:40|18246.94|18126.94|18252.75|18132.75|18252.75|18132.75|18246.94|18126.94|10
1632737930000|2021-09-27 10:18:50|18253.87|18133.87|18257.16|18137.16|18257.16|18137.16|18253.87|18133.87|10
1632737940000|2021-09-27 10:19:00|18259.13|18139.13|18264.49|18144.49|18264.74|18144.74|18259.13|18139.13|10
1632737950000|2021-09-27 10:19:10|18264.42|18144.42|18263.1|18143.1|18264.7|18144.7|18263.1|18143.1|10
1632737960000|2021-09-27 10:19:20|18261.85|18141.85|18257.81|18137.81|18261.85|18141.85|18257.72|18137.72|10
1632737970000|2021-09-27 10:19:30|18257.45|18137.45|18255.78|18135.78|18257.45|18137.45|18254.9|18134.9|10
1632737980000|2021-09-27 10:19:40|18255.56|18135.56|18255.17|18135.17|18256.27|18136.27|18255.06|18135.06|10
1632737990000|2021-09-27 10:19:50|18255.1|18135.1|18252.52|18132.52|18255.1|18135.1|18252|18132|10
1632738000000|2021-09-27 10:20:00|18252.48|18132.48|18248.95|18128.95|18252.48|18132.48|18248.77|18128.77|9
1632738010000|2021-09-27 10:20:10|18248.74|18128.74|18254.17|18134.17|18254.17|18134.17|18248.74|18128.74|10
1632738020000|2021-09-27 10:20:20|18254.42|18134.42|18257.89|18137.89|18257.89|18137.89|18254.42|18134.42|10
1632738030000|2021-09-27 10:20:30|18258.3|18138.3|18259.3|18139.3|18259.3|18139.3|18257.39|18137.39|9
1632738040000|2021-09-27 10:20:40|18261.99|18141.99|18265.65|18145.65|18265.65|18145.65|18261.23|18141.23|9
1632738050000|2021-09-27 10:20:50|18265.97|18145.97|18265.6|18145.6|18267.35|18147.35|18265.6|18145.6|10
1632738060000|2021-09-27 10:21:00|18265.59|18145.59|18265.39|18145.39|18265.72|18145.72|18264.73|18144.73|10
1632738070000|2021-09-27 10:21:10|18265.51|18145.51|18261.43|18141.43|18265.51|18145.51|18261.43|18141.43|10
1632738080000|2021-09-27 10:21:20|18261.69|18141.69|18255.28|18135.28|18261.99|18141.99|18254.89|18134.89|10
1632738090000|2021-09-27 10:21:30|18254.74|18134.74|18251.2|18131.2|18254.75|18134.75|18251.2|18131.2|10
1632738100000|2021-09-27 10:21:40|18251.15|18131.15|18245.52|18125.52|18251.15|18131.15|18245.45|18125.45|10
1632738110000|2021-09-27 10:21:50|18245.35|18125.35|18240.82|18120.82|18245.35|18125.35|18240.82|18120.82|10
1632738120000|2021-09-27 10:22:00|18240.96|18120.96|18237.25|18117.25|18241.43|18121.43|18237.25|18117.25|10
1632738130000|2021-09-27 10:22:10|18236.81|18116.81|18232.89|18112.89|18236.81|18116.81|18232.82|18112.82|10
1632738140000|2021-09-27 10:22:20|18232.55|18112.55|18229.38|18109.38|18232.55|18112.55|18229.38|18109.38|10
1632738150000|2021-09-27 10:22:30|18229.13|18109.13|18228.01|18108.01|18229.33|18109.33|18228.01|18108.01|9
1632738160000|2021-09-27 10:22:40|18227.91|18107.91|18225.28|18105.28|18227.91|18107.91|18225.28|18105.28|9
1632738170000|2021-09-27 10:22:50|18225.67|18105.67|18224.27|18104.27|18225.67|18105.67|18224.25|18104.25|9
1632738180000|2021-09-27 10:23:00|18224.23|18104.23|18224.36|18104.36|18225.11|18105.11|18224.23|18104.23|9
1632738190000|2021-09-27 10:23:10|18224.08|18104.08|18220.84|18100.84|18224.08|18104.08|18220.84|18100.84|9
1632738200000|2021-09-27 10:23:20|18220.63|18100.63|18220.36|18100.36|18221.02|18101.02|18220.28|18100.28|9
1632738210000|2021-09-27 10:23:30|18220.81|18100.81|18221.07|18101.07|18221.07|18101.07|18219.36|18099.36|10
1632738220000|2021-09-27 10:23:40|18221.01|18101.01|18219.36|18099.36|18221.19|18101.19|18219.36|18099.36|9
1632738230000|2021-09-27 10:23:50|18219.35|18099.35|18220.37|18100.37|18220.37|18100.37|18219.07|18099.07|10
1632738240000|2021-09-27 10:24:00|18220.39|18100.39|18222.44|18102.44|18222.44|18102.44|18220.39|18100.39|10
1632738250000|2021-09-27 10:24:10|18222.48|18102.48|18224.65|18104.65|18224.65|18104.65|18222.21|18102.21|10
1632738260000|2021-09-27 10:24:20|18224.92|18104.92|18225.12|18105.12|18225.46|18105.46|18224.17|18104.17|10
1632738270000|2021-09-27 10:24:30|18225.27|18105.27|18227.35|18107.35|18227.74|18107.74|18225.18|18105.18|10
1632738280000|2021-09-27 10:24:40|18227.23|18107.23|18226.67|18106.67|18227.31|18107.31|18226.23|18106.23|10
1632738290000|2021-09-27 10:24:50|18226.92|18106.92|18224.71|18104.71|18226.92|18106.92|18224.65|18104.65|9
1632738300000|2021-09-27 10:25:00|18222.87|18102.87|18219.33|18099.33|18222.87|18102.87|18219.33|18099.33|10
1632738310000|2021-09-27 10:25:10|18218|18098|18212.79|18092.79|18218|18098|18212.79|18092.79|10
1632738320000|2021-09-27 10:25:20|18212.63|18092.63|18206.5|18086.5|18212.63|18092.63|18206.5|18086.5|10
1632738330000|2021-09-27 10:25:30|18206.44|18086.44|18204.61|18084.61|18206.44|18086.44|18204.61|18084.61|10
1632738340000|2021-09-27 10:25:40|18204.55|18084.55|18207.67|18087.67|18207.67|18087.67|18204.55|18084.55|10
1632738350000|2021-09-27 10:25:50|18208.13|18088.13|18207.56|18087.56|18208.48|18088.48|18207.5|18087.5|10
1632738360000|2021-09-27 10:26:00|18205.95|18085.95|18205.33|18085.33|18205.95|18085.95|18204.88|18084.88|9
1632738370000|2021-09-27 10:26:10|18205.17|18085.17|18205.91|18085.91|18206.35|18086.35|18205.17|18085.17|9
1632738380000|2021-09-27 10:26:20|18206.19|18086.19|18207.44|18087.44|18207.44|18087.44|18206.19|18086.19|9
1632738390000|2021-09-27 10:26:30|18207.46|18087.46|18208.58|18088.58|18208.58|18088.58|18207.09|18087.09|10
1632738400000|2021-09-27 10:26:40|18209.07|18089.07|18207.05|18087.05|18209.32|18089.32|18206.97|18086.97|9
1632738410000|2021-09-27 10:26:50|18206.81|18086.81|18204.75|18084.75|18206.91|18086.91|18204.75|18084.75|10
1632738420000|2021-09-27 10:27:00|18203.01|18083.01|18198.71|18078.71|18203.01|18083.01|18197.91|18077.91|10
1632738430000|2021-09-27 10:27:10|18198.68|18078.68|18195.57|18075.57|18198.95|18078.95|18195.57|18075.57|10
1632738440000|2021-09-27 10:27:20|18194.06|18074.06|18189.61|18069.61|18194.06|18074.06|18189.61|18069.61|10
1632738450000|2021-09-27 10:27:30|18189.13|18069.13|18188.57|18068.57|18189.67|18069.67|18188.05|18068.05|10
1632738460000|2021-09-27 10:27:40|18188.13|18068.13|18186.05|18066.05|18188.13|18068.13|18185.85|18065.85|9
1632738470000|2021-09-27 10:27:50|18186.31|18066.31|18187.66|18067.66|18187.66|18067.66|18186.31|18066.31|10
1632738480000|2021-09-27 10:28:00|18189.76|18069.76|18196.62|18076.62|18196.62|18076.62|18188.78|18068.78|10
1632738490000|2021-09-27 10:28:10|18197.4|18077.4|18200.81|18080.81|18200.81|18080.81|18197.4|18077.4|10
1632738500000|2021-09-27 10:28:20|18200.83|18080.83|18200.4|18080.4|18200.83|18080.83|18200.04|18080.04|9
1632738510000|2021-09-27 10:28:30|18200.63|18080.63|18205.58|18085.58|18205.58|18085.58|18200.34|18080.34|10
1632738520000|2021-09-27 10:28:40|18205.98|18085.98|18210.13|18090.13|18210.14|18090.14|18205.98|18085.98|10
1632738530000|2021-09-27 10:28:50|18210.21|18090.21|18211.76|18091.76|18211.76|18091.76|18209.94|18089.94|10
1632738540000|2021-09-27 10:29:00|18212.16|18092.16|18220.15|18100.15|18220.15|18100.15|18212.16|18092.16|10
1632738550000|2021-09-27 10:29:10|18219.9|18099.9|18219.56|18099.56|18220.64|18100.64|18219.56|18099.56|10
1632738560000|2021-09-27 10:29:20|18219.47|18099.47|18215.68|18095.68|18219.47|18099.47|18215.52|18095.52|10
1632738570000|2021-09-27 10:29:30|18215.71|18095.71|18211.88|18091.88|18215.71|18095.71|18211.88|18091.88|10
1632738580000|2021-09-27 10:29:40|18211.74|18091.74|18209.18|18089.18|18211.74|18091.74|18208.77|18088.77|9
1632738590000|2021-09-27 10:29:50|18209.46|18089.46|18209.8|18089.8|18209.92|18089.92|18209.45|18089.45|10
1632738600000|2021-09-27 10:30:00|18209.73|18089.73|18206.01|18086.01|18209.9|18089.9|18205.99|18085.99|10
1632738610000|2021-09-27 10:30:10|18205.32|18085.32|18199.09|18079.09|18205.32|18085.32|18198.86|18078.86|10
1632738620000|2021-09-27 10:30:20|18198.82|18078.82|18194.98|18074.98|18198.92|18078.92|18194.98|18074.98|10
1632738630000|2021-09-27 10:30:30|18194.7|18074.7|18194.01|18074.01|18194.91|18074.91|18194.01|18074.01|10
1632738640000|2021-09-27 10:30:40|18193.28|18073.28|18194.6|18074.6|18194.6|18074.6|18193.25|18073.25|10
1632738650000|2021-09-27 10:30:50|18194.66|18074.66|18195.26|18075.26|18195.6|18075.6|18194.6|18074.6|9
1632738660000|2021-09-27 10:31:00|18195.37|18075.37|18198.91|18078.91|18198.98|18078.98|18195.09|18075.09|10
1632738670000|2021-09-27 10:31:10|18199.15|18079.15|18202.84|18082.84|18202.84|18082.84|18199.15|18079.15|10
1632738680000|2021-09-27 10:31:20|18202.28|18082.28|18202.62|18082.62|18203.23|18083.23|18201.94|18081.94|10
1632738690000|2021-09-27 10:31:30|18202.88|18082.88|18202.92|18082.92|18204.03|18084.03|18202.88|18082.88|9
1632738700000|2021-09-27 10:31:40|18203.4|18083.4|18199.75|18079.75|18203.42|18083.42|18199.73|18079.73|10
1632738710000|2021-09-27 10:31:50|18199.73|18079.73|18195.76|18075.76|18199.73|18079.73|18195.76|18075.76|9
1632738720000|2021-09-27 10:32:00|18195.87|18075.87|18193.13|18073.13|18195.87|18075.87|18193.13|18073.13|10
1632738730000|2021-09-27 10:32:10|18192.93|18072.93|18188.21|18068.21|18192.93|18072.93|18188.21|18068.21|9
1632738740000|2021-09-27 10:32:20|18188.14|18068.14|18184.61|18064.61|18188.19|18068.19|18184.61|18064.61|10
1632738750000|2021-09-27 10:32:30|18184.39|18064.39|18176.06|18056.06|18184.39|18064.39|18176.06|18056.06|10
1632738760000|2021-09-27 10:32:40|18175.71|18055.71|18172.24|18052.24|18175.71|18055.71|18172.17|18052.17|10
1632738770000|2021-09-27 10:32:50|18171.97|18051.97|18172.7|18052.7|18172.7|18052.7|18170.52|18050.52|9
1632738780000|2021-09-27 10:33:00|18173.09|18053.09|18172.82|18052.82|18174.55|18054.55|18172.82|18052.82|10
1632738790000|2021-09-27 10:33:10|18172.85|18052.85|18173.65|18053.65|18173.65|18053.65|18172.14|18052.14|10
1632738800000|2021-09-27 10:33:20|18174|18054|18172.46|18052.46|18174|18054|18172.3|18052.3|10
1632738810000|2021-09-27 10:33:30|18172.27|18052.27|18172.1|18052.1|18172.36|18052.36|18171.43|18051.43|10
1632738820000|2021-09-27 10:33:40|18171.98|18051.98|18173.25|18053.25|18173.44|18053.44|18171.86|18051.86|8
1632738830000|2021-09-27 10:33:50|18173.55|18053.55|18175.79|18055.79|18175.79|18055.79|18173.55|18053.55|9
1632738840000|2021-09-27 10:34:00|18175.98|18055.98|18182.34|18062.34|18182.39|18062.39|18175.98|18055.98|10
1632738850000|2021-09-27 10:34:10|18182.62|18062.62|18184.23|18064.23|18184.76|18064.76|18182.62|18062.62|10
1632738860000|2021-09-27 10:34:20|18184.18|18064.18|18184.93|18064.93|18184.93|18064.93|18183.54|18063.54|8
1632738870000|2021-09-27 10:34:30|18184.94|18064.94|18180.74|18060.74|18184.94|18064.94|18180.74|18060.74|10
1632738880000|2021-09-27 10:34:40|18181.09|18061.09|18180.03|18060.03|18181.58|18061.58|18179.89|18059.89|10
1632738890000|2021-09-27 10:34:50|18178.85|18058.85|18179.73|18059.73|18180.31|18060.31|18178.85|18058.85|9
1632738900000|2021-09-27 10:35:00|18179.57|18059.57|18180.22|18060.22|18180.22|18060.22|18178.64|18058.64|10
1632738910000|2021-09-27 10:35:10|18179.99|18059.99|18181.41|18061.41|18181.41|18061.41|18179.99|18059.99|10
1632738920000|2021-09-27 10:35:20|18182.29|18062.29|18182.02|18062.02|18182.96|18062.96|18182.02|18062.02|10
1632738930000|2021-09-27 10:35:30|18181.98|18061.98|18179.9|18059.9|18182.09|18062.09|18179.9|18059.9|10
1632738940000|2021-09-27 10:35:40|18179.74|18059.74|18180.01|18060.01|18180.23|18060.23|18179.09|18059.09|10
1632738950000|2021-09-27 10:35:50|18179.97|18059.97|18180.43|18060.43|18180.52|18060.52|18179.97|18059.97|9
1632738960000|2021-09-27 10:36:00|18180.33|18060.33|18179.77|18059.77|18180.33|18060.33|18179.39|18059.39|8
1632738970000|2021-09-27 10:36:10|18179.48|18059.48|18178.91|18058.91|18179.48|18059.48|18178.52|18058.52|10
1632738980000|2021-09-27 10:36:20|18178.9|18058.9|18178.73|18058.73|18179.37|18059.37|18178.73|18058.73|9
1632738990000|2021-09-27 10:36:30|18177.81|18057.81|18175.82|18055.82|18178.13|18058.13|18175.82|18055.82|8
1632739000000|2021-09-27 10:36:40|18176.11|18056.11|18173.91|18053.91|18176.11|18056.11|18173.91|18053.91|10
1632739010000|2021-09-27 10:36:50|18173.99|18053.99|18173.04|18053.04|18174.09|18054.09|18173.04|18053.04|9
1632739020000|2021-09-27 10:37:00|18173.06|18053.06|18172.83|18052.83|18173.67|18053.67|18172.83|18052.83|8
1632739030000|2021-09-27 10:37:10|18173.01|18053.01|18172.36|18052.36|18173.01|18053.01|18172.12|18052.12|8
1632739040000|2021-09-27 10:37:20|18172.75|18052.75|18172.58|18052.58|18172.89|18052.89|18172.53|18052.53|8
1632739050000|2021-09-27 10:37:30|18172.69|18052.69|18172.24|18052.24|18172.69|18052.69|18171.88|18051.88|10
1632739060000|2021-09-27 10:37:40|18172.18|18052.18|18172.29|18052.29|18173.19|18053.19|18172.15|18052.15|10
1632739070000|2021-09-27 10:37:50|18172.46|18052.46|18175.75|18055.75|18175.75|18055.75|18172.43|18052.43|9
1632739080000|2021-09-27 10:38:00|18176.53|18056.53|18177.4|18057.4|18178.3|18058.3|18175.7|18055.7|10
1632739090000|2021-09-27 10:38:10|18177.41|18057.41|18180.32|18060.32|18180.32|18060.32|18177.23|18057.23|9
1632739100000|2021-09-27 10:38:20|18180.87|18060.87|18182.83|18062.83|18182.96|18062.96|18180.87|18060.87|10
1632739110000|2021-09-27 10:38:30|18183.22|18063.22|18184.02|18064.02|18184.1|18064.1|18183.21|18063.21|10
1632739120000|2021-09-27 10:38:40|18184.52|18064.52|18186.67|18066.67|18186.67|18066.67|18184.42|18064.42|9
1632739130000|2021-09-27 10:38:50|18186.26|18066.26|18186.07|18066.07|18186.26|18066.26|18185.69|18065.69|8
1632739140000|2021-09-27 10:39:00|18185.77|18065.77|18190.48|18070.48|18190.48|18070.48|18185.77|18065.77|10
1632739150000|2021-09-27 10:39:10|18190.79|18070.79|18192.45|18072.45|18192.45|18072.45|18190.03|18070.03|10
1632739160000|2021-09-27 10:39:20|18193.31|18073.31|18195.31|18075.31|18195.31|18075.31|18193.31|18073.31|9
1632739170000|2021-09-27 10:39:30|18195.4|18075.4|18198.49|18078.49|18198.49|18078.49|18195.4|18075.4|9
1632739180000|2021-09-27 10:39:40|18199.02|18079.02|18202.39|18082.39|18202.39|18082.39|18199.02|18079.02|10
1632739190000|2021-09-27 10:39:50|18202.32|18082.32|18206.46|18086.46|18206.46|18086.46|18202.32|18082.32|10
1632739200000|2021-09-27 10:40:00|18205.68|18085.68|18205.73|18085.73|18206.45|18086.45|18205.19|18085.19|10
1632739210000|2021-09-27 10:40:10|18205.68|18085.68|18218.56|18098.56|18218.56|18098.56|18205.33|18085.33|10
1632739220000|2021-09-27 10:40:20|18219.24|18099.24|18232.97|18112.97|18232.97|18112.97|18219.24|18099.24|10
1632739230000|2021-09-27 10:40:30|18233.23|18113.23|18239.52|18119.52|18239.52|18119.52|18233.23|18113.23|10
1632739240000|2021-09-27 10:40:40|18239.23|18119.23|18240.09|18120.09|18240.12|18120.12|18239.23|18119.23|10
1632739250000|2021-09-27 10:40:50|18240.36|18120.36|18242.73|18122.73|18242.75|18122.75|18240.36|18120.36|10
1632739260000|2021-09-27 10:41:00|18242.82|18122.82|18243.13|18123.13|18243.34|18123.34|18242.82|18122.82|10
1632739270000|2021-09-27 10:41:10|18243.17|18123.17|18240.5|18120.5|18243.29|18123.29|18240.5|18120.5|10
1632739280000|2021-09-27 10:41:20|18239.83|18119.83|18234.41|18114.41|18239.83|18119.83|18234.27|18114.27|10
1632739290000|2021-09-27 10:41:30|18234.52|18114.52|18234.14|18114.14|18234.91|18114.91|18234.14|18114.14|10
1632739300000|2021-09-27 10:41:40|18234.25|18114.25|18235.07|18115.07|18235.37|18115.37|18234.25|18114.25|10
1632739310000|2021-09-27 10:41:50|18234.89|18114.89|18236.77|18116.77|18237.38|18117.38|18234.89|18114.89|10
1632739320000|2021-09-27 10:42:00|18236.59|18116.59|18233.96|18113.96|18236.59|18116.59|18233.96|18113.96|9
1632739330000|2021-09-27 10:42:10|18233.89|18113.89|18234.18|18114.18|18234.18|18114.18|18233.79|18113.79|9
1632739340000|2021-09-27 10:42:20|18234.23|18114.23|18235.7|18115.7|18235.7|18115.7|18234.23|18114.23|10
1632739350000|2021-09-27 10:42:30|18235.67|18115.67|18236.05|18116.05|18236.38|18116.38|18235.12|18115.12|10
1632739360000|2021-09-27 10:42:40|18236.14|18116.14|18236.1|18116.1|18236.39|18116.39|18236.1|18116.1|9
1632739370000|2021-09-27 10:42:50|18236.07|18116.07|18236.44|18116.44|18236.92|18116.92|18236.07|18116.07|10
1632739380000|2021-09-27 10:43:00|18236.29|18116.29|18236.55|18116.55|18237|18117|18236.15|18116.15|10
1632739390000|2021-09-27 10:43:10|18236.5|18116.5|18237.28|18117.28|18237.86|18117.86|18236.5|18116.5|10
1632739400000|2021-09-27 10:43:20|18237.75|18117.75|18236.97|18116.97|18238.48|18118.48|18236.97|18116.97|10
1632739410000|2021-09-27 10:43:30|18235.7|18115.7|18229.56|18109.56|18235.7|18115.7|18229.56|18109.56|10
1632739420000|2021-09-27 10:43:40|18228.35|18108.35|18227.17|18107.17|18228.35|18108.35|18226.83|18106.83|10
1632739430000|2021-09-27 10:43:50|18227.07|18107.07|18227.72|18107.72|18227.85|18107.85|18226.72|18106.72|9
1632739440000|2021-09-27 10:44:00|18227.65|18107.65|18227.29|18107.29|18227.94|18107.94|18227.29|18107.29|9
1632739450000|2021-09-27 10:44:10|18227.01|18107.01|18226.86|18106.86|18227.52|18107.52|18226.52|18106.52|10
1632739460000|2021-09-27 10:44:20|18226.88|18106.88|18227.5|18107.5|18227.51|18107.51|18226.48|18106.48|10
1632739470000|2021-09-27 10:44:30|18227.53|18107.53|18226.22|18106.22|18228.13|18108.13|18226.22|18106.22|10
1632739480000|2021-09-27 10:44:40|18225.8|18105.8|18225.39|18105.39|18225.8|18105.8|18225.02|18105.02|8
1632739490000|2021-09-27 10:44:50|18225.4|18105.4|18225.25|18105.25|18226.01|18106.01|18225.24|18105.24|10
1632739500000|2021-09-27 10:45:00|18225.3|18105.3|18224.77|18104.77|18225.3|18105.3|18224.41|18104.41|10
1632739510000|2021-09-27 10:45:10|18224.52|18104.52|18224.71|18104.71|18224.71|18104.71|18224.33|18104.33|9
1632739520000|2021-09-27 10:45:20|18225.05|18105.05|18225.89|18105.89|18225.89|18105.89|18225.05|18105.05|10
1632739530000|2021-09-27 10:45:30|18225.97|18105.97|18225.66|18105.66|18226.71|18106.71|18225.66|18105.66|10
1632739540000|2021-09-27 10:45:40|18226.38|18106.38|18226.24|18106.24|18226.58|18106.58|18226.21|18106.21|8
1632739550000|2021-09-27 10:45:50|18226.44|18106.44|18229.75|18109.75|18229.75|18109.75|18226.44|18106.44|10
1632739560000|2021-09-27 10:46:00|18230.35|18110.35|18235.01|18115.01|18235.06|18115.06|18230.35|18110.35|10
1632739570000|2021-09-27 10:46:10|18235.1|18115.1|18236.74|18116.74|18236.74|18116.74|18235.1|18115.1|9
1632739580000|2021-09-27 10:46:20|18236.86|18116.86|18236.94|18116.94|18236.95|18116.95|18235.45|18115.45|10
1632739590000|2021-09-27 10:46:30|18237.38|18117.38|18239.16|18119.16|18239.17|18119.17|18237.25|18117.25|10
1632739600000|2021-09-27 10:46:40|18240.27|18120.27|18240.78|18120.78|18240.97|18120.97|18239.8|18119.8|10
1632739610000|2021-09-27 10:46:50|18239.46|18119.46|18239.99|18119.99|18239.99|18119.99|18239.46|18119.46|9
1632739620000|2021-09-27 10:47:00|18240.36|18120.36|18239.75|18119.75|18240.45|18120.45|18239.75|18119.75|9
1632739630000|2021-09-27 10:47:10|18239.62|18119.62|18240.4|18120.4|18240.57|18120.57|18239.62|18119.62|10
1632739640000|2021-09-27 10:47:20|18240.64|18120.64|18240.22|18120.22|18240.99|18120.99|18240.22|18120.22|10
1632739650000|2021-09-27 10:47:30|18240.21|18120.21|18239.67|18119.67|18240.21|18120.21|18239.64|18119.64|8
1632739660000|2021-09-27 10:47:40|18239.59|18119.59|18238.94|18118.94|18239.71|18119.71|18238.1|18118.1|9
1632739670000|2021-09-27 10:47:50|18237.86|18117.86|18237.88|18117.88|18237.94|18117.94|18237.36|18117.36|7
1632739680000|2021-09-27 10:48:00|18237.73|18117.73|18238.87|18118.87|18238.91|18118.91|18237.73|18117.73|10
1632739690000|2021-09-27 10:48:10|18238.96|18118.96|18234.47|18114.47|18238.96|18118.96|18234.47|18114.47|9
1632739700000|2021-09-27 10:48:20|18232.34|18112.34|18230.25|18110.25|18232.84|18112.84|18230.25|18110.25|10
1632739710000|2021-09-27 10:48:30|18230.93|18110.93|18225.46|18105.46|18230.93|18110.93|18225.46|18105.46|10
1632739720000|2021-09-27 10:48:40|18224.34|18104.34|18222.24|18102.24|18225.32|18105.32|18222.1|18102.1|9
1632739730000|2021-09-27 10:48:50|18222.11|18102.11|18220.43|18100.43|18222.34|18102.34|18220.43|18100.43|9
1632739740000|2021-09-27 10:49:00|18220.59|18100.59|18222.09|18102.09|18222.09|18102.09|18220.14|18100.14|9
1632739750000|2021-09-27 10:49:10|18222.1|18102.1|18224.02|18104.02|18224.07|18104.07|18222.1|18102.1|9
1632739760000|2021-09-27 10:49:20|18224.44|18104.44|18222.87|18102.87|18224.47|18104.47|18222.73|18102.73|10
1632739770000|2021-09-27 10:49:30|18222.77|18102.77|18221.72|18101.72|18222.77|18102.77|18220.59|18100.59|10
1632739780000|2021-09-27 10:49:40|18221.64|18101.64|18218|18098|18221.64|18101.64|18218|18098|10
1632739790000|2021-09-27 10:49:50|18217.6|18097.6|18216.87|18096.87|18218.26|18098.26|18216.52|18096.52|8
1632739800000|2021-09-27 10:50:00|18216.8|18096.8|18214.65|18094.65|18216.8|18096.8|18213.7|18093.7|10
1632739810000|2021-09-27 10:50:10|18214.68|18094.68|18213.45|18093.45|18214.76|18094.76|18213.44|18093.44|10
1632739820000|2021-09-27 10:50:20|18213.42|18093.42|18213.48|18093.48|18213.56|18093.56|18212.3|18092.3|10
1632739830000|2021-09-27 10:50:30|18213.65|18093.65|18217.9|18097.9|18217.9|18097.9|18213.65|18093.65|9
1632739840000|2021-09-27 10:50:40|18217.76|18097.76|18218.4|18098.4|18218.4|18098.4|18217.11|18097.11|9
1632739850000|2021-09-27 10:50:50|18218.73|18098.73|18219.86|18099.86|18219.86|18099.86|18218.73|18098.73|9
1632739860000|2021-09-27 10:51:00|18219.71|18099.71|18221|18101|18221.14|18101.14|18219.53|18099.53|7
1632739870000|2021-09-27 10:51:10|18221.12|18101.12|18222.23|18102.23|18222.57|18102.57|18221.07|18101.07|8
1632739880000|2021-09-27 10:51:20|18221.37|18101.37|18219.97|18099.97|18221.37|18101.37|18219.32|18099.32|10
1632739890000|2021-09-27 10:51:30|18219.48|18099.48|18216.52|18096.52|18219.5|18099.5|18216.52|18096.52|9
1632739900000|2021-09-27 10:51:40|18216.38|18096.38|18216.55|18096.55|18217.12|18097.12|18215.63|18095.63|10
1632739910000|2021-09-27 10:51:50|18216.38|18096.38|18216.39|18096.39|18216.52|18096.52|18215.64|18095.64|10
1632739920000|2021-09-27 10:52:00|18216.3|18096.3|18215.51|18095.51|18216.34|18096.34|18215.22|18095.22|9
1632739930000|2021-09-27 10:52:10|18215.45|18095.45|18216.06|18096.06|18216.06|18096.06|18215.09|18095.09|10
1632739940000|2021-09-27 10:52:20|18214.97|18094.97|18212.95|18092.95|18214.97|18094.97|18212.95|18092.95|9
1632739950000|2021-09-27 10:52:30|18213.21|18093.21|18213.53|18093.53|18213.58|18093.58|18213.07|18093.07|8
1632739960000|2021-09-27 10:52:40|18213.37|18093.37|18216.08|18096.08|18216.08|18096.08|18213.37|18093.37|9
1632739970000|2021-09-27 10:52:50|18216.14|18096.14|18215.53|18095.53|18216.29|18096.29|18215|18095|9
1632739980000|2021-09-27 10:53:00|18214.19|18094.19|18213.36|18093.36|18214.66|18094.66|18213.12|18093.12|10
1632739990000|2021-09-27 10:53:10|18213.25|18093.25|18213.26|18093.26|18213.94|18093.94|18213.25|18093.25|10
1632740000000|2021-09-27 10:53:20|18213.06|18093.06|18211.27|18091.27|18213.06|18093.06|18211.27|18091.27|9
1632740010000|2021-09-27 10:53:30|18211.23|18091.23|18208.19|18088.19|18211.23|18091.23|18208.19|18088.19|9
1632740020000|2021-09-27 10:53:40|18207.38|18087.38|18202.33|18082.33|18207.38|18087.38|18202.33|18082.33|10
1632740030000|2021-09-27 10:53:50|18202.49|18082.49|18200.21|18080.21|18203.33|18083.33|18200.21|18080.21|10
1632740040000|2021-09-27 10:54:00|18200.36|18080.36|18199.15|18079.15|18200.36|18080.36|18198.72|18078.72|9
1632740050000|2021-09-27 10:54:10|18199.16|18079.16|18197.65|18077.65|18199.16|18079.16|18197.21|18077.21|9
1632740060000|2021-09-27 10:54:20|18197.87|18077.87|18200.89|18080.89|18200.89|18080.89|18197.87|18077.87|8
1632740070000|2021-09-27 10:54:30|18201.59|18081.59|18202.16|18082.16|18202.7|18082.7|18201.59|18081.59|9
1632740080000|2021-09-27 10:54:40|18202.11|18082.11|18201.36|18081.36|18202.11|18082.11|18200.72|18080.72|10
1632740090000|2021-09-27 10:54:50|18201.49|18081.49|18201.02|18081.02|18202.54|18082.54|18201.02|18081.02|8
1632740100000|2021-09-27 10:55:00|18200.97|18080.97|18197.73|18077.73|18200.97|18080.97|18197.73|18077.73|10
1632740110000|2021-09-27 10:55:10|18197.75|18077.75|18195.77|18075.77|18197.82|18077.82|18195.48|18075.48|10
1632740120000|2021-09-27 10:55:20|18195.88|18075.88|18195.09|18075.09|18196.07|18076.07|18194.86|18074.86|10
1632740130000|2021-09-27 10:55:30|18195.16|18075.16|18194.2|18074.2|18195.69|18075.69|18193.63|18073.63|10
1632740140000|2021-09-27 10:55:40|18194.22|18074.22|18193.4|18073.4|18194.42|18074.42|18192.96|18072.96|10
1632740150000|2021-09-27 10:55:50|18193.68|18073.68|18192.85|18072.85|18193.74|18073.74|18192.85|18072.85|10
1632740160000|2021-09-27 10:56:00|18192.4|18072.4|18191.38|18071.38|18192.4|18072.4|18190.64|18070.64|10
1632740170000|2021-09-27 10:56:10|18191.46|18071.46|18192.16|18072.16|18192.63|18072.63|18190.93|18070.93|9
1632740180000|2021-09-27 10:56:20|18192.53|18072.53|18193.48|18073.48|18194.55|18074.55|18192.53|18072.53|10
1632740190000|2021-09-27 10:56:30|18193.16|18073.16|18195.48|18075.48|18195.74|18075.74|18193.05|18073.05|10
1632740200000|2021-09-27 10:56:40|18195.97|18075.97|18196.14|18076.14|18196.54|18076.54|18195.97|18075.97|9
1632740210000|2021-09-27 10:56:50|18196.32|18076.32|18197.62|18077.62|18197.62|18077.62|18196.01|18076.01|10
1632740220000|2021-09-27 10:57:00|18198.16|18078.16|18197.93|18077.93|18198.97|18078.97|18197.86|18077.86|10
1632740230000|2021-09-27 10:57:10|18197.64|18077.64|18195.78|18075.78|18197.64|18077.64|18195.78|18075.78|10
1632740240000|2021-09-27 10:57:20|18195.11|18075.11|18192.73|18072.73|18195.11|18075.11|18192.73|18072.73|10
1632740250000|2021-09-27 10:57:30|18190.87|18070.87|18188.88|18068.88|18190.87|18070.87|18188.41|18068.41|10
1632740260000|2021-09-27 10:57:40|18188.53|18068.53|18186.93|18066.93|18188.53|18068.53|18186.51|18066.51|10
1632740270000|2021-09-27 10:57:50|18186.91|18066.91|18185.52|18065.52|18186.91|18066.91|18185.42|18065.42|10
1632740280000|2021-09-27 10:58:00|18185.64|18065.64|18183.38|18063.38|18185.64|18065.64|18183.38|18063.38|10
1632740290000|2021-09-27 10:58:10|18183.54|18063.54|18185.13|18065.13|18185.13|18065.13|18183.54|18063.54|10
1632740300000|2021-09-27 10:58:20|18185.55|18065.55|18188.11|18068.11|18188.11|18068.11|18185.55|18065.55|9
1632740310000|2021-09-27 10:58:30|18188.17|18068.17|18188.34|18068.34|18188.94|18068.94|18188.17|18068.17|10
1632740320000|2021-09-27 10:58:40|18188.13|18068.13|18185.59|18065.59|18188.73|18068.73|18185.59|18065.59|10
1632740330000|2021-09-27 10:58:50|18184.5|18064.5|18181.7|18061.7|18184.5|18064.5|18181.7|18061.7|8
1632740340000|2021-09-27 10:59:00|18181.53|18061.53|18181.3|18061.3|18182.47|18062.47|18180.68|18060.68|10
1632740350000|2021-09-27 10:59:10|18181.29|18061.29|18182.27|18062.27|18182.75|18062.75|18181.29|18061.29|8
1632740360000|2021-09-27 10:59:20|18182.36|18062.36|18184.16|18064.16|18184.22|18064.22|18182.25|18062.25|9
1632740370000|2021-09-27 10:59:30|18184.33|18064.33|18185.14|18065.14|18185.14|18065.14|18184.33|18064.33|8
1632740380000|2021-09-27 10:59:40|18185.2|18065.2|18187.01|18067.01|18187.05|18067.05|18185.2|18065.2|10
1632740390000|2021-09-27 10:59:50|18187.04|18067.04|18188.22|18068.22|18188.22|18068.22|18186.86|18066.86|10
1632740400000|2021-09-27 11:00:00|18187.73|18067.73|18186.4|18066.4|18187.73|18067.73|18185.84|18065.84|10
1632740410000|2021-09-27 11:00:10|18186.81|18066.81|18191.9|18071.9|18191.9|18071.9|18186.69|18066.69|9
1632740420000|2021-09-27 11:00:20|18191.98|18071.98|18195.83|18075.83|18195.83|18075.83|18191.98|18071.98|10
1632740430000|2021-09-27 11:00:30|18195.96|18075.96|18204.08|18084.08|18204.08|18084.08|18195.96|18075.96|10
1632740440000|2021-09-27 11:00:40|18206.06|18086.06|18210.01|18090.01|18210.01|18090.01|18206.06|18086.06|9
1632740450000|2021-09-27 11:00:50|18209.93|18089.93|18210.57|18090.57|18210.66|18090.66|18209.6|18089.6|10
1632740460000|2021-09-27 11:01:00|18209.92|18089.92|18220.99|18100.99|18221.27|18101.27|18209.92|18089.92|10
1632740470000|2021-09-27 11:01:10|18220.85|18100.85|18222.81|18102.81|18223.26|18103.26|18220.85|18100.85|9
1632740480000|2021-09-27 11:01:20|18222.98|18102.98|18224.75|18104.75|18224.75|18104.75|18222.98|18102.98|10
1632740490000|2021-09-27 11:01:30|18224.48|18104.48|18224.29|18104.29|18225.09|18105.09|18223.91|18103.91|10
1632740500000|2021-09-27 11:01:40|18224.37|18104.37|18225.02|18105.02|18225.57|18105.57|18224.36|18104.36|9
1632740510000|2021-09-27 11:01:50|18225.38|18105.38|18227.95|18107.95|18227.95|18107.95|18225.16|18105.16|8
1632740520000|2021-09-27 11:02:00|18227.09|18107.09|18227.63|18107.63|18227.63|18107.63|18226.7|18106.7|9
1632740530000|2021-09-27 11:02:10|18227.46|18107.46|18224.38|18104.38|18227.46|18107.46|18224.38|18104.38|10
1632740540000|2021-09-27 11:02:20|18223.46|18103.46|18222.05|18102.05|18223.46|18103.46|18222.05|18102.05|8
1632740550000|2021-09-27 11:02:30|18221.2|18101.2|18219.6|18099.6|18221.2|18101.2|18219.26|18099.26|10
1632740560000|2021-09-27 11:02:40|18219.48|18099.48|18219.04|18099.04|18219.48|18099.48|18218.01|18098.01|9
1632740570000|2021-09-27 11:02:50|18218.82|18098.82|18217.75|18097.75|18219.11|18099.11|18217.28|18097.28|8
1632740580000|2021-09-27 11:03:00|18217.64|18097.64|18216.31|18096.31|18217.8|18097.8|18216.02|18096.02|10
1632740590000|2021-09-27 11:03:10|18215.9|18095.9|18209.6|18089.6|18215.9|18095.9|18209.6|18089.6|10
1632740600000|2021-09-27 11:03:20|18209.54|18089.54|18202.26|18082.26|18209.54|18089.54|18202.26|18082.26|10
1632740610000|2021-09-27 11:03:30|18202.25|18082.25|18195.85|18075.85|18202.25|18082.25|18195.85|18075.85|10
1632740620000|2021-09-27 11:03:40|18195.94|18075.94|18190.16|18070.16|18195.94|18075.94|18190.16|18070.16|10
1632740630000|2021-09-27 11:03:50|18190.18|18070.18|18188.26|18068.26|18190.21|18070.21|18188.21|18068.21|10
1632740640000|2021-09-27 11:04:00|18187.92|18067.92|18183.49|18063.49|18187.92|18067.92|18183.44|18063.44|9
1632740650000|2021-09-27 11:04:10|18183.06|18063.06|18186.77|18066.77|18186.77|18066.77|18183.06|18063.06|9
1632740660000|2021-09-27 11:04:20|18186.8|18066.8|18188.45|18068.45|18188.54|18068.54|18186.8|18066.8|7
1632740670000|2021-09-27 11:04:30|18189.35|18069.35|18191.93|18071.93|18191.93|18071.93|18189.23|18069.23|9
1632740680000|2021-09-27 11:04:40|18191.81|18071.81|18192.65|18072.65|18192.72|18072.72|18190.74|18070.74|9
1632740690000|2021-09-27 11:04:50|18192.3|18072.3|18192.82|18072.82|18192.83|18072.83|18192.05|18072.05|9
1632740700000|2021-09-27 11:05:00|18193.13|18073.13|18193.63|18073.63|18193.99|18073.99|18192.99|18072.99|8
1632740710000|2021-09-27 11:05:10|18193.66|18073.66|18194.52|18074.52|18194.52|18074.52|18193.23|18073.23|8
1632740720000|2021-09-27 11:05:20|18194.5|18074.5|18196.49|18076.49|18196.49|18076.49|18194.37|18074.37|8
1632740730000|2021-09-27 11:05:30|18196.62|18076.62|18196.54|18076.54|18197.92|18077.92|18196.29|18076.29|10
1632740740000|2021-09-27 11:05:40|18196.89|18076.89|18196.03|18076.03|18197.38|18077.38|18195.97|18075.97|9
1632740750000|2021-09-27 11:05:50|18196.09|18076.09|18193.99|18073.99|18196.09|18076.09|18193.82|18073.82|10
1632740760000|2021-09-27 11:06:00|18194.05|18074.05|18195.08|18075.08|18195.08|18075.08|18193.93|18073.93|8
1632740770000|2021-09-27 11:06:10|18194.79|18074.79|18197.09|18077.09|18197.09|18077.09|18194.79|18074.79|9
1632740780000|2021-09-27 11:06:20|18197.23|18077.23|18198.68|18078.68|18199.37|18079.37|18197.08|18077.08|10
1632740790000|2021-09-27 11:06:30|18198.8|18078.8|18198.82|18078.82|18198.92|18078.92|18198.68|18078.68|8
1632740800000|2021-09-27 11:06:40|18198.88|18078.88|18200.88|18080.88|18200.88|18080.88|18198.88|18078.88|9
1632740810000|2021-09-27 11:06:50|18201.4|18081.4|18202.63|18082.63|18202.63|18082.63|18201.3|18081.3|10
1632740820000|2021-09-27 11:07:00|18202.44|18082.44|18201.98|18081.98|18202.47|18082.47|18201.51|18081.51|8
1632740830000|2021-09-27 11:07:10|18201.79|18081.79|18201.95|18081.95|18202.15|18082.15|18201.24|18081.24|10
1632740840000|2021-09-27 11:07:20|18202.69|18082.69|18205.61|18085.61|18205.61|18085.61|18202.69|18082.69|7
1632740850000|2021-09-27 11:07:30|18205.98|18085.98|18208.61|18088.61|18208.77|18088.77|18205.98|18085.98|10
1632740860000|2021-09-27 11:07:40|18208.54|18088.54|18208.56|18088.56|18208.75|18088.75|18208.43|18088.43|7
1632740870000|2021-09-27 11:07:50|18208.59|18088.59|18209.29|18089.29|18209.33|18089.33|18208.57|18088.57|7
1632740880000|2021-09-27 11:08:00|18208.81|18088.81|18202.16|18082.16|18208.81|18088.81|18202.16|18082.16|9
1632740890000|2021-09-27 11:08:10|18201.74|18081.74|18192.48|18072.48|18201.74|18081.74|18192.48|18072.48|10
1632740900000|2021-09-27 11:08:20|18190.22|18070.22|18191.61|18071.61|18192.55|18072.55|18190.22|18070.22|10
1632740910000|2021-09-27 11:08:30|18192.05|18072.05|18189.66|18069.66|18192.46|18072.46|18189.66|18069.66|8
1632740920000|2021-09-27 11:08:40|18189.1|18069.1|18189.73|18069.73|18190.28|18070.28|18189.1|18069.1|9
1632740930000|2021-09-27 11:08:50|18189.53|18069.53|18189.37|18069.37|18189.92|18069.92|18189.24|18069.24|10
1632740940000|2021-09-27 11:09:00|18188.12|18068.12|18186.36|18066.36|18188.23|18068.23|18186.03|18066.03|10
1632740950000|2021-09-27 11:09:10|18186.47|18066.47|18183.83|18063.83|18186.47|18066.47|18183.83|18063.83|10
1632740960000|2021-09-27 11:09:20|18183.66|18063.66|18179.76|18059.76|18183.66|18063.66|18179.71|18059.71|8
1632740970000|2021-09-27 11:09:30|18179.23|18059.23|18177.82|18057.82|18179.23|18059.23|18177.75|18057.75|10
1632740980000|2021-09-27 11:09:40|18177.67|18057.67|18174.23|18054.23|18177.67|18057.67|18174.09|18054.09|9
1632740990000|2021-09-27 11:09:50|18174.92|18054.92|18175.95|18055.95|18175.95|18055.95|18174.37|18054.37|9
1632741000000|2021-09-27 11:10:00|18175.94|18055.94|18175.22|18055.22|18176.45|18056.45|18175.22|18055.22|10
1632741010000|2021-09-27 11:10:10|18175.31|18055.31|18176.2|18056.2|18176.2|18056.2|18174.99|18054.99|9
1632741020000|2021-09-27 11:10:20|18176.42|18056.42|18177.02|18057.02|18177.02|18057.02|18176.42|18056.42|8
1632741030000|2021-09-27 11:10:30|18177.5|18057.5|18177.14|18057.14|18178|18058|18177.14|18057.14|10
1632741040000|2021-09-27 11:10:40|18176.98|18056.98|18175.69|18055.69|18177.22|18057.22|18175.46|18055.46|10
1632741050000|2021-09-27 11:10:50|18175.61|18055.61|18170.45|18050.45|18176.03|18056.03|18170.45|18050.45|10
1632741060000|2021-09-27 11:11:00|18170.29|18050.29|18165.19|18045.19|18170.41|18050.41|18165.02|18045.02|10
1632741070000|2021-09-27 11:11:10|18165.96|18045.96|18163.42|18043.42|18166.47|18046.47|18163.42|18043.42|10
1632741080000|2021-09-27 11:11:20|18162.83|18042.83|18146.66|18026.66|18162.83|18042.83|18146.66|18026.66|10
1632741090000|2021-09-27 11:11:30|18144.08|18024.08|18124.91|18004.91|18144.08|18024.08|18124.91|18004.91|10
1632741100000|2021-09-27 11:11:40|18122.43|18002.43|18119.43|17999.43|18122.43|18002.43|18118.92|17998.92|10
1632741110000|2021-09-27 11:11:50|18119.28|17999.28|18131.06|18011.06|18131.06|18011.06|18119.25|17999.25|10
1632741120000|2021-09-27 11:12:00|18133.03|18013.03|18140.17|18020.17|18140.81|18020.81|18133.03|18013.03|10
1632741130000|2021-09-27 11:12:10|18140.52|18020.52|18137.52|18017.52|18140.52|18020.52|18137.52|18017.52|10
1632741140000|2021-09-27 11:12:20|18136.99|18016.99|18132.84|18012.84|18136.99|18016.99|18132.5|18012.5|10
1632741150000|2021-09-27 11:12:30|18132.17|18012.17|18132.19|18012.19|18132.19|18012.19|18130.52|18010.52|10
1632741160000|2021-09-27 11:12:40|18133.3|18013.3|18134.58|18014.58|18134.92|18014.92|18132.55|18012.55|10
1632741170000|2021-09-27 11:12:50|18134.43|18014.43|18136.31|18016.31|18136.43|18016.43|18133.25|18013.25|9
1632741180000|2021-09-27 11:13:00|18136.48|18016.48|18136.14|18016.14|18137.13|18017.13|18136.14|18016.14|10
1632741190000|2021-09-27 11:13:10|18136.04|18016.04|18141|18021|18141|18021|18136.04|18016.04|10
1632741200000|2021-09-27 11:13:20|18141.02|18021.02|18144.28|18024.28|18145.7|18025.7|18141.02|18021.02|10
1632741210000|2021-09-27 11:13:30|18143.5|18023.5|18133.73|18013.73|18143.5|18023.5|18133.73|18013.73|10
1632741220000|2021-09-27 11:13:40|18131.56|18011.56|18128.63|18008.63|18131.78|18011.78|18127.56|18007.56|10
1632741230000|2021-09-27 11:13:50|18128.76|18008.76|18132.08|18012.08|18132.17|18012.17|18128.76|18008.76|10
1632741240000|2021-09-27 11:14:00|18132.12|18012.12|18132.21|18012.21|18132.7|18012.7|18132.12|18012.12|10
1632741250000|2021-09-27 11:14:10|18132.44|18012.44|18132.21|18012.21|18132.59|18012.59|18131.31|18011.31|10
1632741260000|2021-09-27 11:14:20|18132.04|18012.04|18133.22|18013.22|18133.22|18013.22|18132.04|18012.04|10
1632741270000|2021-09-27 11:14:30|18133.51|18013.51|18134.25|18014.25|18134.25|18014.25|18133.33|18013.33|10
1632741280000|2021-09-27 11:14:40|18134.49|18014.49|18137.06|18017.06|18137.06|18017.06|18134.48|18014.48|10
1632741290000|2021-09-27 11:14:50|18137.1|18017.1|18136.55|18016.55|18137.1|18017.1|18135.47|18015.47|10
1632741300000|2021-09-27 11:15:00|18136.67|18016.67|18135.64|18015.64|18137.83|18017.83|18135.64|18015.64|10
1632741310000|2021-09-27 11:15:10|18135.84|18015.84|18133.89|18013.89|18135.84|18015.84|18133.69|18013.69|10
1632741320000|2021-09-27 11:15:20|18134|18014|18135.84|18015.84|18136.51|18016.51|18134|18014|10
1632741330000|2021-09-27 11:15:30|18136.03|18016.03|18136.52|18016.52|18136.52|18016.52|18135.47|18015.47|10
1632741340000|2021-09-27 11:15:40|18137.58|18017.58|18142.95|18022.95|18143.15|18023.15|18137.58|18017.58|10
1632741350000|2021-09-27 11:15:50|18142.61|18022.61|18146.14|18026.14|18146.4|18026.4|18142.36|18022.36|10
1632741360000|2021-09-27 11:16:00|18145.86|18025.86|18142.35|18022.35|18146.9|18026.9|18142.35|18022.35|10
1632741370000|2021-09-27 11:16:10|18141.82|18021.82|18142.43|18022.43|18142.6|18022.6|18141.51|18021.51|10
1632741380000|2021-09-27 11:16:20|18142.44|18022.44|18143.19|18023.19|18143.19|18023.19|18141.7|18021.7|10
1632741390000|2021-09-27 11:16:30|18143.56|18023.56|18142.75|18022.75|18144.06|18024.06|18142.64|18022.64|10
1632741400000|2021-09-27 11:16:40|18142.77|18022.77|18141.17|18021.17|18142.99|18022.99|18141.17|18021.17|10
1632741410000|2021-09-27 11:16:50|18141.15|18021.15|18140.84|18020.84|18141.58|18021.58|18140.84|18020.84|9
1632741420000|2021-09-27 11:17:00|18140.82|18020.82|18141.74|18021.74|18141.74|18021.74|18140.17|18020.17|10
1632741430000|2021-09-27 11:17:10|18142.03|18022.03|18140.64|18020.64|18142.37|18022.37|18140.64|18020.64|9
1632741440000|2021-09-27 11:17:20|18140.6|18020.6|18141.83|18021.83|18141.83|18021.83|18139.84|18019.84|9
1632741450000|2021-09-27 11:17:30|18143.34|18023.34|18149.12|18029.12|18149.12|18029.12|18143.34|18023.34|10
1632741460000|2021-09-27 11:17:40|18149.56|18029.56|18151.11|18031.11|18151.11|18031.11|18149.16|18029.16|10
1632741470000|2021-09-27 11:17:50|18150.68|18030.68|18150.66|18030.66|18151.4|18031.4|18150.42|18030.42|9
1632741480000|2021-09-27 11:18:00|18150.61|18030.61|18148.87|18028.87|18150.61|18030.61|18148.46|18028.46|10
1632741490000|2021-09-27 11:18:10|18148.92|18028.92|18149.53|18029.53|18149.64|18029.64|18148.44|18028.44|9
1632741500000|2021-09-27 11:18:20|18149.83|18029.83|18148.73|18028.73|18150.06|18030.06|18148.56|18028.56|8
1632741510000|2021-09-27 11:18:30|18148.6|18028.6|18147.24|18027.24|18149.48|18029.48|18147.24|18027.24|10
1632741520000|2021-09-27 11:18:40|18145.99|18025.99|18144.26|18024.26|18145.99|18025.99|18143.85|18023.85|9
1632741530000|2021-09-27 11:18:50|18144.55|18024.55|18144|18024|18144.55|18024.55|18143.89|18023.89|10
1632741540000|2021-09-27 11:19:00|18143.98|18023.98|18144.45|18024.45|18144.45|18024.45|18143.06|18023.06|9
1632741550000|2021-09-27 11:19:10|18144.56|18024.56|18144.65|18024.65|18144.65|18024.65|18144.23|18024.23|9
1632741560000|2021-09-27 11:19:20|18144.28|18024.28|18144.73|18024.73|18145.33|18025.33|18144.28|18024.28|10
1632741570000|2021-09-27 11:19:30|18145.65|18025.65|18149.92|18029.92|18149.92|18029.92|18145.6|18025.6|10
1632741580000|2021-09-27 11:19:40|18150.79|18030.79|18150.7|18030.7|18152.6|18032.6|18150.7|18030.7|10
1632741590000|2021-09-27 11:19:50|18150.36|18030.36|18150.09|18030.09|18151.77|18031.77|18150.09|18030.09|9
1632741600000|2021-09-27 11:20:00|18149.32|18029.32|18147.86|18027.86|18149.32|18029.32|18147.86|18027.86|7
1632741610000|2021-09-27 11:20:10|18147.42|18027.42|18148.51|18028.51|18148.51|18028.51|18146.92|18026.92|9
1632741620000|2021-09-27 11:20:20|18148.56|18028.56|18147.22|18027.22|18149.04|18029.04|18147.22|18027.22|10
1632741630000|2021-09-27 11:20:30|18147.2|18027.2|18146.01|18026.01|18147.47|18027.47|18146.01|18026.01|9
1632741640000|2021-09-27 11:20:40|18146.06|18026.06|18147.56|18027.56|18147.95|18027.95|18146.06|18026.06|9
1632741650000|2021-09-27 11:20:50|18146.74|18026.74|18151.78|18031.78|18151.78|18031.78|18146.74|18026.74|10
1632741660000|2021-09-27 11:21:00|18151.76|18031.76|18154.15|18034.15|18154.15|18034.15|18151.76|18031.76|9
1632741670000|2021-09-27 11:21:10|18152.83|18032.83|18153.52|18033.52|18153.61|18033.61|18152.32|18032.32|10
1632741680000|2021-09-27 11:21:20|18154.8|18034.8|18161.8|18041.8|18161.8|18041.8|18154.8|18034.8|10
1632741690000|2021-09-27 11:21:30|18161.73|18041.73|18165.13|18045.13|18165.13|18045.13|18161.73|18041.73|10
1632741700000|2021-09-27 11:21:40|18165.41|18045.41|18168.16|18048.16|18168.16|18048.16|18165.32|18045.32|10
1632741710000|2021-09-27 11:21:50|18168.2|18048.2|18167.97|18047.97|18168.28|18048.28|18167.87|18047.87|8
1632741720000|2021-09-27 11:22:00|18167.95|18047.95|18168.22|18048.22|18168.56|18048.56|18167.65|18047.65|9
1632741730000|2021-09-27 11:22:10|18167.27|18047.27|18167.45|18047.45|18167.45|18047.45|18167.2|18047.2|9
1632741740000|2021-09-27 11:22:20|18167.26|18047.26|18168.75|18048.75|18168.75|18048.75|18167.13|18047.13|10
1632741750000|2021-09-27 11:22:30|18168.88|18048.88|18170.05|18050.05|18170.05|18050.05|18168.77|18048.77|9
1632741760000|2021-09-27 11:22:40|18170.07|18050.07|18171.06|18051.06|18171.25|18051.25|18170.07|18050.07|10
1632741770000|2021-09-27 11:22:50|18171.04|18051.04|18171.62|18051.62|18171.62|18051.62|18170.85|18050.85|10
1632741780000|2021-09-27 11:23:00|18171.85|18051.85|18175.25|18055.25|18175.25|18055.25|18171.85|18051.85|10
1632741790000|2021-09-27 11:23:10|18175.18|18055.18|18177|18057|18177|18057|18175.18|18055.18|10
1632741800000|2021-09-27 11:23:20|18177.01|18057.01|18176.19|18056.19|18177.01|18057.01|18176.19|18056.19|9
1632741810000|2021-09-27 11:23:30|18175.72|18055.72|18173.96|18053.96|18175.72|18055.72|18173.02|18053.02|10
1632741820000|2021-09-27 11:23:40|18173.87|18053.87|18172.59|18052.59|18173.87|18053.87|18172.59|18052.59|9
1632741830000|2021-09-27 11:23:50|18172.67|18052.67|18171.61|18051.61|18172.67|18052.67|18171.43|18051.43|10
1632741840000|2021-09-27 11:24:00|18171.69|18051.69|18172.23|18052.23|18172.23|18052.23|18171.41|18051.41|10
1632741850000|2021-09-27 11:24:10|18172.21|18052.21|18170.97|18050.97|18172.47|18052.47|18170.97|18050.97|9
1632741860000|2021-09-27 11:24:20|18171.32|18051.32|18168.55|18048.55|18171.32|18051.32|18168.55|18048.55|9
1632741870000|2021-09-27 11:24:30|18168.67|18048.67|18163.83|18043.83|18168.67|18048.67|18163.83|18043.83|10
1632741880000|2021-09-27 11:24:40|18163.68|18043.68|18161.46|18041.46|18163.68|18043.68|18161.36|18041.36|9
1632741890000|2021-09-27 11:24:50|18161.69|18041.69|18162.69|18042.69|18162.69|18042.69|18161.69|18041.69|9
1632741900000|2021-09-27 11:25:00|18162.78|18042.78|18161.33|18041.33|18163.05|18043.05|18161.33|18041.33|10
1632741910000|2021-09-27 11:25:10|18161.03|18041.03|18159.26|18039.26|18161.03|18041.03|18159.05|18039.05|10
1632741920000|2021-09-27 11:25:20|18159.24|18039.24|18159.02|18039.02|18159.24|18039.24|18158|18038|9
1632741930000|2021-09-27 11:25:30|18159.5|18039.5|18158.45|18038.45|18160.5|18040.5|18158.45|18038.45|10
1632741940000|2021-09-27 11:25:40|18157.84|18037.84|18157.42|18037.42|18157.84|18037.84|18157.4|18037.4|9
1632741950000|2021-09-27 11:25:50|18156.88|18036.88|18157.16|18037.16|18157.16|18037.16|18156.76|18036.76|8
1632741960000|2021-09-27 11:26:00|18156.91|18036.91|18161.63|18041.63|18161.63|18041.63|18156.91|18036.91|10
1632741970000|2021-09-27 11:26:10|18162.23|18042.23|18160.6|18040.6|18162.23|18042.23|18160.48|18040.48|9
1632741980000|2021-09-27 11:26:20|18161.43|18041.43|18160.7|18040.7|18161.43|18041.43|18160.54|18040.54|8
1632741990000|2021-09-27 11:26:30|18160.46|18040.46|18159.47|18039.47|18160.46|18040.46|18159.47|18039.47|10
1632742000000|2021-09-27 11:26:40|18159.5|18039.5|18159.14|18039.14|18159.88|18039.88|18159.14|18039.14|10
1632742010000|2021-09-27 11:26:50|18159.19|18039.19|18156.97|18036.97|18159.19|18039.19|18156.81|18036.81|7
1632742020000|2021-09-27 11:27:00|18156.69|18036.69|18159.12|18039.12|18159.26|18039.26|18156.69|18036.69|10
1632742030000|2021-09-27 11:27:10|18159.48|18039.48|18159.43|18039.43|18159.94|18039.94|18159.43|18039.43|9
1632742040000|2021-09-27 11:27:20|18159.34|18039.34|18153.81|18033.81|18159.39|18039.39|18153.81|18033.81|10
1632742050000|2021-09-27 11:27:30|18153.34|18033.34|18150.66|18030.66|18153.34|18033.34|18150.47|18030.47|10
1632742060000|2021-09-27 11:27:40|18150.41|18030.41|18146.71|18026.71|18150.45|18030.45|18146.71|18026.71|10
1632742070000|2021-09-27 11:27:50|18146.49|18026.49|18138.65|18018.65|18146.49|18026.49|18138.65|18018.65|10
1632742080000|2021-09-27 11:28:00|18136.72|18016.72|18130.52|18010.52|18136.72|18016.72|18130.37|18010.37|10
1632742090000|2021-09-27 11:28:10|18130.44|18010.44|18127.95|18007.95|18130.55|18010.55|18127.95|18007.95|10
1632742100000|2021-09-27 11:28:20|18128.57|18008.57|18129.04|18009.04|18129.14|18009.14|18128.51|18008.51|10
1632742110000|2021-09-27 11:28:30|18129.25|18009.25|18129.63|18009.63|18129.99|18009.99|18128.67|18008.67|9
1632742120000|2021-09-27 11:28:40|18129.6|18009.6|18128.72|18008.72|18129.6|18009.6|18128.52|18008.52|9
1632742130000|2021-09-27 11:28:50|18128.21|18008.21|18131.55|18011.55|18131.55|18011.55|18128.21|18008.21|10
1632742140000|2021-09-27 11:29:00|18131.85|18011.85|18133.88|18013.88|18133.88|18013.88|18131.41|18011.41|9
1632742150000|2021-09-27 11:29:10|18134.55|18014.55|18140.27|18020.27|18140.27|18020.27|18134.55|18014.55|10
1632742160000|2021-09-27 11:29:20|18140.25|18020.25|18142.36|18022.36|18142.36|18022.36|18140.25|18020.25|8
1632742170000|2021-09-27 11:29:30|18142.44|18022.44|18143.34|18023.34|18143.59|18023.59|18142.12|18022.12|9
1632742180000|2021-09-27 11:29:40|18143.8|18023.8|18148.51|18028.51|18148.51|18028.51|18143.8|18023.8|10
1632742190000|2021-09-27 11:29:50|18148.71|18028.71|18149.73|18029.73|18149.9|18029.9|18148.71|18028.71|10
1632742200000|2021-09-27 11:30:00|18149.79|18029.79|18149.99|18029.99|18150.11|18030.11|18149.68|18029.68|8
1632742210000|2021-09-27 11:30:10|18150.36|18030.36|18150.16|18030.16|18153.21|18033.21|18150.16|18030.16|10
1632742220000|2021-09-27 11:30:20|18149.67|18029.67|18144.19|18024.19|18149.67|18029.67|18143.8|18023.8|10
1632742230000|2021-09-27 11:30:30|18143.27|18023.27|18143.6|18023.6|18144.08|18024.08|18142.86|18022.86|8
1632742240000|2021-09-27 11:30:40|18144.46|18024.46|18144.03|18024.03|18144.46|18024.46|18142.77|18022.77|10
1632742250000|2021-09-27 11:30:50|18143.96|18023.96|18143.45|18023.45|18144.6|18024.6|18143.45|18023.45|10
1632742260000|2021-09-27 11:31:00|18143.16|18023.16|18145.12|18025.12|18145.12|18025.12|18143.16|18023.16|9
1632742270000|2021-09-27 11:31:10|18145.25|18025.25|18139.07|18019.07|18145.25|18025.25|18138.63|18018.63|10
1632742280000|2021-09-27 11:31:20|18137.55|18017.55|18126.33|18006.33|18137.55|18017.55|18126.33|18006.33|10
1632742290000|2021-09-27 11:31:30|18124.5|18004.5|18115.85|17995.85|18124.5|18004.5|18115.85|17995.85|10
1632742300000|2021-09-27 11:31:40|18115.61|17995.61|18108.16|17988.16|18115.61|17995.61|18108.16|17988.16|10
1632742310000|2021-09-27 11:31:50|18108.42|17988.42|18105.07|17985.07|18108.42|17988.42|18104.25|17984.25|9
1632742320000|2021-09-27 11:32:00|18102.7|17982.7|18103.89|17983.89|18103.89|17983.89|18101.77|17981.77|10
1632742330000|2021-09-27 11:32:10|18104.71|17984.71|18106.38|17986.38|18106.38|17986.38|18104.71|17984.71|8
1632742340000|2021-09-27 11:32:20|18106.37|17986.37|18108.03|17988.03|18108.06|17988.06|18105.83|17985.83|10
1632742350000|2021-09-27 11:32:30|18108.16|17988.16|18107.25|17987.25|18108.31|17988.31|18107.25|17987.25|9
1632742360000|2021-09-27 11:32:40|18107.19|17987.19|18108.89|17988.89|18108.89|17988.89|18107.11|17987.11|10
1632742370000|2021-09-27 11:32:50|18108.84|17988.84|18109.36|17989.36|18109.86|17989.86|18108.84|17988.84|9
1632742380000|2021-09-27 11:33:00|18109|17989|18107.81|17987.81|18109.16|17989.16|18107.34|17987.34|9
1632742390000|2021-09-27 11:33:10|18107.75|17987.75|18107.84|17987.84|18107.84|17987.84|18107.16|17987.16|10
1632742400000|2021-09-27 11:33:20|18106.87|17986.87|18106.72|17986.72|18107.53|17987.53|18106.72|17986.72|9
1632742410000|2021-09-27 11:33:30|18106.64|17986.64|18106.34|17986.34|18106.64|17986.64|18105.46|17985.46|10
1632742420000|2021-09-27 11:33:40|18106.37|17986.37|18109.61|17989.61|18109.61|17989.61|18106.22|17986.22|10
1632742430000|2021-09-27 11:33:50|18110.33|17990.33|18113.65|17993.65|18113.71|17993.71|18110.33|17990.33|10
1632742440000|2021-09-27 11:34:00|18113.47|17993.47|18115.14|17995.14|18115.15|17995.15|18113.14|17993.14|10
1632742450000|2021-09-27 11:34:10|18115.17|17995.17|18114.29|17994.29|18115.25|17995.25|18114|17994|10
1632742460000|2021-09-27 11:34:20|18113.61|17993.61|18115.4|17995.4|18115.4|17995.4|18113.44|17993.44|9
1632742470000|2021-09-27 11:34:30|18115.91|17995.91|18114.65|17994.65|18116.22|17996.22|18114.65|17994.65|10
1632742480000|2021-09-27 11:34:40|18114.41|17994.41|18113.49|17993.49|18114.41|17994.41|18113.3|17993.3|8
1632742490000|2021-09-27 11:34:50|18113.03|17993.03|18111.79|17991.79|18113.16|17993.16|18111.67|17991.67|9
1632742500000|2021-09-27 11:35:00|18111.96|17991.96|18114.28|17994.28|18114.4|17994.4|18111.74|17991.74|10
1632742510000|2021-09-27 11:35:10|18114.49|17994.49|18115.18|17995.18|18115.18|17995.18|18114.44|17994.44|9
1632742520000|2021-09-27 11:35:20|18116.71|17996.71|18131.84|18011.84|18131.84|18011.84|18116.71|17996.71|10
1632742530000|2021-09-27 11:35:30|18134.4|18014.4|18136.92|18016.92|18138.19|18018.19|18134.4|18014.4|10
1632742540000|2021-09-27 11:35:40|18137.67|18017.67|18136.12|18016.12|18137.67|18017.67|18136.12|18016.12|9
1632742550000|2021-09-27 11:35:50|18136.1|18016.1|18136.59|18016.59|18137.27|18017.27|18134.72|18014.72|10
1632742560000|2021-09-27 11:36:00|18136.89|18016.89|18135.5|18015.5|18136.89|18016.89|18135.29|18015.29|9
1632742570000|2021-09-27 11:36:10|18135.54|18015.54|18133.65|18013.65|18135.75|18015.75|18133.65|18013.65|9
1632742580000|2021-09-27 11:36:20|18133.22|18013.22|18130.6|18010.6|18133.67|18013.67|18130.6|18010.6|10
1632742590000|2021-09-27 11:36:30|18130.66|18010.66|18129.3|18009.3|18130.66|18010.66|18129.18|18009.18|9
1632742600000|2021-09-27 11:36:40|18128.99|18008.99|18129.68|18009.68|18129.68|18009.68|18128.46|18008.46|9
1632742610000|2021-09-27 11:36:50|18130.25|18010.25|18131.23|18011.23|18131.23|18011.23|18129.04|18009.04|9
1632742620000|2021-09-27 11:37:00|18131.46|18011.46|18131.77|18011.77|18132.16|18012.16|18131.25|18011.25|10
1632742630000|2021-09-27 11:37:10|18131.55|18011.55|18130.71|18010.71|18131.55|18011.55|18130.32|18010.32|10
1632742640000|2021-09-27 11:37:20|18129.83|18009.83|18127.8|18007.8|18129.91|18009.91|18127.39|18007.39|10
1632742650000|2021-09-27 11:37:30|18127.44|18007.44|18124.74|18004.74|18127.79|18007.79|18124.74|18004.74|10
1632742660000|2021-09-27 11:37:40|18124.68|18004.68|18122.96|18002.96|18124.94|18004.94|18122.96|18002.96|10
1632742670000|2021-09-27 11:37:50|18123.07|18003.07|18116.07|17996.07|18123.52|18003.52|18115.6|17995.6|10
1632742680000|2021-09-27 11:38:00|18115.66|17995.66|18119.24|17999.24|18119.26|17999.26|18115.66|17995.66|10
1632742690000|2021-09-27 11:38:10|18120.29|18000.29|18123.24|18003.24|18123.57|18003.57|18120.29|18000.29|10
1632742700000|2021-09-27 11:38:20|18122.89|18002.89|18124.22|18004.22|18124.22|18004.22|18122.39|18002.39|10
1632742710000|2021-09-27 11:38:30|18124.44|18004.44|18123.95|18003.95|18125.1|18005.1|18123.5|18003.5|9
1632742720000|2021-09-27 11:38:40|18124.05|18004.05|18127.38|18007.38|18127.38|18007.38|18124.05|18004.05|10
1632742730000|2021-09-27 11:38:50|18127.7|18007.7|18126.78|18006.78|18127.7|18007.7|18126.78|18006.78|9
1632742740000|2021-09-27 11:39:00|18128.06|18008.06|18129.64|18009.64|18130.27|18010.27|18128.01|18008.01|10
1632742750000|2021-09-27 11:39:10|18129.83|18009.83|18131.74|18011.74|18131.74|18011.74|18129.83|18009.83|10
1632742760000|2021-09-27 11:39:20|18132.1|18012.1|18134.67|18014.67|18134.67|18014.67|18132.1|18012.1|9
1632742770000|2021-09-27 11:39:30|18135.08|18015.08|18135.94|18015.94|18135.94|18015.94|18134.49|18014.49|9
1632742780000|2021-09-27 11:39:40|18135.91|18015.91|18138.14|18018.14|18138.14|18018.14|18135.37|18015.37|9
1632742790000|2021-09-27 11:39:50|18138.19|18018.19|18137.47|18017.47|18138.19|18018.19|18137.21|18017.21|8
1632742800000|2021-09-27 11:40:00|18137.94|18017.94|18136.55|18016.55|18138.12|18018.12|18135.87|18015.87|10
1632742810000|2021-09-27 11:40:10|18136.61|18016.61|18135.32|18015.32|18136.61|18016.61|18135.32|18015.32|10
1632742820000|2021-09-27 11:40:20|18135.25|18015.25|18136.01|18016.01|18136.1|18016.1|18135.25|18015.25|9
1632742830000|2021-09-27 11:40:30|18135.85|18015.85|18137.41|18017.41|18137.88|18017.88|18135.73|18015.73|10
1632742840000|2021-09-27 11:40:40|18137.67|18017.67|18137.34|18017.34|18138.09|18018.09|18137.34|18017.34|10
1632742850000|2021-09-27 11:40:50|18137.42|18017.42|18138.99|18018.99|18138.99|18018.99|18137.42|18017.42|9
1632742860000|2021-09-27 11:41:00|18138.97|18018.97|18138.85|18018.85|18139.54|18019.54|18138.7|18018.7|10
1632742870000|2021-09-27 11:41:10|18138.93|18018.93|18139.32|18019.32|18139.94|18019.94|18138.62|18018.62|8
1632742880000|2021-09-27 11:41:20|18138.88|18018.88|18136.96|18016.96|18138.88|18018.88|18136.96|18016.96|10
1632742890000|2021-09-27 11:41:30|18136.83|18016.83|18136.73|18016.73|18137|18017|18136.32|18016.32|10
1632742900000|2021-09-27 11:41:40|18137.97|18017.97|18138.68|18018.68|18138.68|18018.68|18137.79|18017.79|10
1632742910000|2021-09-27 11:41:50|18137.92|18017.92|18138.17|18018.17|18138.47|18018.47|18137.65|18017.65|8
1632742920000|2021-09-27 11:42:00|18137.98|18017.98|18136.93|18016.93|18138.15|18018.15|18136.75|18016.75|8
1632742930000|2021-09-27 11:42:10|18137.08|18017.08|18137.65|18017.65|18137.65|18017.65|18136.85|18016.85|10
1632742940000|2021-09-27 11:42:20|18139.38|18019.38|18149.21|18029.21|18149.21|18029.21|18139.38|18019.38|10
1632742950000|2021-09-27 11:42:30|18151.65|18031.65|18150.38|18030.38|18151.8|18031.8|18150.38|18030.38|10
1632742960000|2021-09-27 11:42:40|18150.52|18030.52|18150.02|18030.02|18151.11|18031.11|18149.51|18029.51|10
1632742970000|2021-09-27 11:42:50|18149.86|18029.86|18150.73|18030.73|18150.73|18030.73|18149.35|18029.35|9
1632742980000|2021-09-27 11:43:00|18150.36|18030.36|18147.94|18027.94|18150.36|18030.36|18147.63|18027.63|10
1632742990000|2021-09-27 11:43:10|18147.37|18027.37|18146.99|18026.99|18147.5|18027.5|18146.64|18026.64|9
1632743000000|2021-09-27 11:43:20|18147|18027|18148.4|18028.4|18148.4|18028.4|18147|18027|10
1632743010000|2021-09-27 11:43:30|18149.24|18029.24|18149.95|18029.95|18149.95|18029.95|18149.24|18029.24|9
1632743020000|2021-09-27 11:43:40|18149.97|18029.97|18150.38|18030.38|18150.38|18030.38|18149.65|18029.65|9
1632743030000|2021-09-27 11:43:50|18150.33|18030.33|18151.31|18031.31|18151.31|18031.31|18150.1|18030.1|10
1632743040000|2021-09-27 11:44:00|18151.22|18031.22|18150.79|18030.79|18151.22|18031.22|18150.48|18030.48|10
1632743050000|2021-09-27 11:44:10|18150.94|18030.94|18151.67|18031.67|18152.03|18032.03|18150.94|18030.94|8
1632743060000|2021-09-27 11:44:20|18152.01|18032.01|18151.4|18031.4|18152.32|18032.32|18151.4|18031.4|8
1632743070000|2021-09-27 11:44:30|18151.53|18031.53|18151.71|18031.71|18152.53|18032.53|18151.45|18031.45|9
1632743080000|2021-09-27 11:44:40|18151.96|18031.96|18154.62|18034.62|18154.67|18034.67|18151.96|18031.96|10
1632743090000|2021-09-27 11:44:50|18155.28|18035.28|18155.55|18035.55|18155.55|18035.55|18154.76|18034.76|10
1632743100000|2021-09-27 11:45:00|18154.9|18034.9|18159.89|18039.89|18159.89|18039.89|18154.44|18034.44|10
1632743110000|2021-09-27 11:45:10|18160.72|18040.72|18168|18048|18168|18048|18160.72|18040.72|10
1632743120000|2021-09-27 11:45:20|18168.5|18048.5|18173.59|18053.59|18174.1|18054.1|18168.5|18048.5|10
1632743130000|2021-09-27 11:45:30|18173.14|18053.14|18173.14|18053.14|18173.39|18053.39|18172.49|18052.49|10
1632743140000|2021-09-27 11:45:40|18173.22|18053.22|18172.97|18052.97|18173.22|18053.22|18172.66|18052.66|10
1632743150000|2021-09-27 11:45:50|18172.63|18052.63|18174.79|18054.79|18174.79|18054.79|18172.63|18052.63|10
1632743160000|2021-09-27 11:46:00|18174.94|18054.94|18177.26|18057.26|18177.32|18057.32|18174.94|18054.94|10
1632743170000|2021-09-27 11:46:10|18177.29|18057.29|18179.77|18059.77|18179.92|18059.92|18177.15|18057.15|9
1632743180000|2021-09-27 11:46:20|18180.78|18060.78|18185.83|18065.83|18185.95|18065.95|18180.78|18060.78|10
1632743190000|2021-09-27 11:46:30|18186.67|18066.67|18187.11|18067.11|18187.88|18067.88|18186.36|18066.36|9
1632743200000|2021-09-27 11:46:40|18186.87|18066.87|18188.4|18068.4|18189.37|18069.37|18186.87|18066.87|10
1632743210000|2021-09-27 11:46:50|18188.41|18068.41|18186|18066|18188.46|18068.46|18186|18066|9
1632743220000|2021-09-27 11:47:00|18185.97|18065.97|18184.76|18064.76|18185.97|18065.97|18183.77|18063.77|10
1632743230000|2021-09-27 11:47:10|18184.51|18064.51|18183.16|18063.16|18184.96|18064.96|18183.16|18063.16|10
1632743240000|2021-09-27 11:47:20|18182.99|18062.99|18182.23|18062.23|18183.17|18063.17|18181.91|18061.91|10
1632743250000|2021-09-27 11:47:30|18182.5|18062.5|18183.86|18063.86|18183.93|18063.93|18182.5|18062.5|10
1632743260000|2021-09-27 11:47:40|18183.88|18063.88|18186.27|18066.27|18186.27|18066.27|18183.88|18063.88|10
1632743270000|2021-09-27 11:47:50|18186.78|18066.78|18188.12|18068.12|18188.12|18068.12|18186.72|18066.72|10
1632743280000|2021-09-27 11:48:00|18188.81|18068.81|18192.82|18072.82|18192.82|18072.82|18188.81|18068.81|10
1632743290000|2021-09-27 11:48:10|18191.87|18071.87|18189.28|18069.28|18192.15|18072.15|18189.18|18069.18|10
1632743300000|2021-09-27 11:48:20|18188.6|18068.6|18188.49|18068.49|18188.6|18068.6|18187.53|18067.53|9
1632743310000|2021-09-27 11:48:30|18187.81|18067.81|18185.91|18065.91|18187.81|18067.81|18185.53|18065.53|10
1632743320000|2021-09-27 11:48:40|18185.86|18065.86|18186.33|18066.33|18186.33|18066.33|18185.36|18065.36|8
1632743330000|2021-09-27 11:48:50|18185.94|18065.94|18186|18066|18186.38|18066.38|18185.57|18065.57|9
1632743340000|2021-09-27 11:49:00|18186.89|18066.89|18190.14|18070.14|18190.27|18070.27|18186.89|18066.89|9
1632743350000|2021-09-27 11:49:10|18190.77|18070.77|18193.69|18073.69|18193.69|18073.69|18190.76|18070.76|10
1632743360000|2021-09-27 11:49:20|18192.95|18072.95|18193.54|18073.54|18193.81|18073.81|18192.79|18072.79|9
1632743370000|2021-09-27 11:49:30|18193.27|18073.27|18192.19|18072.19|18193.94|18073.94|18192.19|18072.19|10
1632743380000|2021-09-27 11:49:40|18192.51|18072.51|18189.44|18069.44|18192.51|18072.51|18189.44|18069.44|10
1632743390000|2021-09-27 11:49:50|18189.35|18069.35|18188.5|18068.5|18189.35|18069.35|18187.85|18067.85|9
1632743400000|2021-09-27 11:50:00|18188.01|18068.01|18185.87|18065.87|18188.01|18068.01|18185.2|18065.2|9
1632743410000|2021-09-27 11:50:10|18185.58|18065.58|18184.46|18064.46|18185.58|18065.58|18183.4|18063.4|10
1632743420000|2021-09-27 11:50:20|18183.65|18063.65|18187.47|18067.47|18187.47|18067.47|18183.65|18063.65|10
1632743430000|2021-09-27 11:50:30|18188.01|18068.01|18188.91|18068.91|18188.91|18068.91|18187.91|18067.91|8
1632743440000|2021-09-27 11:50:40|18188.76|18068.76|18190.19|18070.19|18190.19|18070.19|18188.76|18068.76|9
1632743450000|2021-09-27 11:50:50|18190.32|18070.32|18188.95|18068.95|18191.13|18071.13|18188.95|18068.95|9
1632743460000|2021-09-27 11:51:00|18188.12|18068.12|18184.69|18064.69|18188.12|18068.12|18184.69|18064.69|10
1632743470000|2021-09-27 11:51:10|18184.24|18064.24|18183.72|18063.72|18184.8|18064.8|18182.6|18062.6|9
1632743480000|2021-09-27 11:51:20|18183.66|18063.66|18182.67|18062.67|18183.66|18063.66|18182.58|18062.58|8
1632743490000|2021-09-27 11:51:30|18181.53|18061.53|18183.47|18063.47|18183.47|18063.47|18181.52|18061.52|10
1632743500000|2021-09-27 11:51:40|18183.53|18063.53|18184.23|18064.23|18184.23|18064.23|18183.18|18063.18|8
1632743510000|2021-09-27 11:51:50|18184.11|18064.11|18184.65|18064.65|18185.27|18065.27|18184.11|18064.11|9
1632743520000|2021-09-27 11:52:00|18184.81|18064.81|18184.87|18064.87|18185.02|18065.02|18184.21|18064.21|10
1632743530000|2021-09-27 11:52:10|18185.4|18065.4|18183.05|18063.05|18185.4|18065.4|18183.05|18063.05|9
1632743540000|2021-09-27 11:52:20|18182.53|18062.53|18181.92|18061.92|18182.53|18062.53|18181.68|18061.68|9
1632743550000|2021-09-27 11:52:30|18181.82|18061.82|18183.16|18063.16|18183.16|18063.16|18181.69|18061.69|8
1632743560000|2021-09-27 11:52:40|18182.7|18062.7|18184.71|18064.71|18184.96|18064.96|18182.7|18062.7|9
1632743570000|2021-09-27 11:52:50|18184.81|18064.81|18186.61|18066.61|18186.61|18066.61|18184.81|18064.81|10
1632743580000|2021-09-27 11:53:00|18188.12|18068.12|18190.62|18070.62|18190.62|18070.62|18188.12|18068.12|8
1632743590000|2021-09-27 11:53:10|18190.88|18070.88|18190.15|18070.15|18191.73|18071.73|18190.15|18070.15|9
1632743600000|2021-09-27 11:53:20|18190.64|18070.64|18189.5|18069.5|18190.64|18070.64|18188.81|18068.81|9
1632743610000|2021-09-27 11:53:30|18188.49|18068.49|18186.27|18066.27|18188.49|18068.49|18186.27|18066.27|6
1632743620000|2021-09-27 11:53:40|18186.14|18066.14|18181.48|18061.48|18186.14|18066.14|18181.48|18061.48|10
1632743630000|2021-09-27 11:53:50|18181.18|18061.18|18179.18|18059.18|18181.18|18061.18|18179.18|18059.18|9
1632743640000|2021-09-27 11:54:00|18179.63|18059.63|18177.46|18057.46|18179.67|18059.67|18177.46|18057.46|9
1632743650000|2021-09-27 11:54:10|18176.85|18056.85|18177.07|18057.07|18177.07|18057.07|18176.32|18056.32|10
1632743660000|2021-09-27 11:54:20|18176.08|18056.08|18178.45|18058.45|18178.51|18058.51|18176.08|18056.08|10
1632743670000|2021-09-27 11:54:30|18178.05|18058.05|18178.06|18058.06|18178.7|18058.7|18178.05|18058.05|8
1632743680000|2021-09-27 11:54:40|18177.88|18057.88|18177.04|18057.04|18177.88|18057.88|18176.8|18056.8|9
1632743690000|2021-09-27 11:54:50|18177.1|18057.1|18177.42|18057.42|18178.17|18058.17|18177.1|18057.1|10
1632743700000|2021-09-27 11:55:00|18177.75|18057.75|18174.91|18054.91|18177.75|18057.75|18174.91|18054.91|9
1632743710000|2021-09-27 11:55:10|18175.02|18055.02|18174.22|18054.22|18175.02|18055.02|18173.86|18053.86|9
1632743720000|2021-09-27 11:55:20|18174.46|18054.46|18174.76|18054.76|18174.76|18054.76|18173.22|18053.22|10
1632743730000|2021-09-27 11:55:30|18174.81|18054.81|18176.81|18056.81|18176.95|18056.95|18174.81|18054.81|10
1632743740000|2021-09-27 11:55:40|18177.04|18057.04|18177.74|18057.74|18177.86|18057.86|18177.04|18057.04|10
1632743750000|2021-09-27 11:55:50|18177.65|18057.65|18177.45|18057.45|18177.68|18057.68|18177.17|18057.17|10
1632743760000|2021-09-27 11:56:00|18177.32|18057.32|18176|18056|18177.32|18057.32|18176|18056|10
1632743770000|2021-09-27 11:56:10|18175.39|18055.39|18174.61|18054.61|18175.45|18055.45|18174.61|18054.61|9
1632743780000|2021-09-27 11:56:20|18174.21|18054.21|18175.58|18055.58|18175.58|18055.58|18174.06|18054.06|10
1632743790000|2021-09-27 11:56:30|18175.35|18055.35|18175.34|18055.34|18175.9|18055.9|18175.32|18055.32|10
1632743800000|2021-09-27 11:56:40|18175.36|18055.36|18176.28|18056.28|18176.29|18056.29|18175.36|18055.36|10
1632743810000|2021-09-27 11:56:50|18176.31|18056.31|18174.87|18054.87|18176.52|18056.52|18174.87|18054.87|9
1632743820000|2021-09-27 11:57:00|18174.91|18054.91|18172.95|18052.95|18174.91|18054.91|18172.95|18052.95|10
1632743830000|2021-09-27 11:57:10|18172.32|18052.32|18171.37|18051.37|18172.39|18052.39|18171.37|18051.37|9
1632743840000|2021-09-27 11:57:20|18171.25|18051.25|18171.69|18051.69|18171.75|18051.75|18171.17|18051.17|10
1632743850000|2021-09-27 11:57:30|18171.26|18051.26|18171.19|18051.19|18171.26|18051.26|18170.43|18050.43|9
1632743860000|2021-09-27 11:57:40|18170.9|18050.9|18169.56|18049.56|18170.9|18050.9|18169.42|18049.42|10
1632743870000|2021-09-27 11:57:50|18169.83|18049.83|18170.48|18050.48|18170.48|18050.48|18169.52|18049.52|10
1632743880000|2021-09-27 11:58:00|18170.54|18050.54|18171.46|18051.46|18171.46|18051.46|18170.54|18050.54|9
1632743890000|2021-09-27 11:58:10|18171.48|18051.48|18174.12|18054.12|18174.26|18054.26|18171.48|18051.48|9
1632743900000|2021-09-27 11:58:20|18174.64|18054.64|18173.48|18053.48|18174.64|18054.64|18173.36|18053.36|10
1632743910000|2021-09-27 11:58:30|18173.39|18053.39|18172.98|18052.98|18173.39|18053.39|18172.64|18052.64|10
1632743920000|2021-09-27 11:58:40|18172.71|18052.71|18173.93|18053.93|18173.97|18053.97|18172.71|18052.71|10
1632743930000|2021-09-27 11:58:50|18173.94|18053.94|18174.9|18054.9|18174.9|18054.9|18173.88|18053.88|10
1632743940000|2021-09-27 11:59:00|18175.09|18055.09|18177.43|18057.43|18177.43|18057.43|18175.09|18055.09|10
1632743950000|2021-09-27 11:59:10|18177.46|18057.46|18180.66|18060.66|18181.09|18061.09|18177.46|18057.46|10
1632743960000|2021-09-27 11:59:20|18180.82|18060.82|18182.66|18062.66|18183.13|18063.13|18180.57|18060.57|10
1632743970000|2021-09-27 11:59:30|18182.83|18062.83|18183.67|18063.67|18184.04|18064.04|18182.83|18062.83|10
1632743980000|2021-09-27 11:59:40|18183.56|18063.56|18182.27|18062.27|18184.42|18064.42|18182.27|18062.27|9
1632743990000|2021-09-27 11:59:50|18182.32|18062.32|18181.86|18061.86|18182.32|18062.32|18181.26|18061.26|10
1632744000000|2021-09-27 12:00:00|18181.71|18061.71|18167.22|18047.22|18181.71|18061.71|18167.22|18047.22|10
1632744010000|2021-09-27 12:00:10|18166.26|18046.26|18161.38|18041.38|18166.26|18046.26|18161.25|18041.25|10
1632744020000|2021-09-27 12:00:20|18160.33|18040.33|18157.18|18037.18|18160.33|18040.33|18156.57|18036.57|10
1632744030000|2021-09-27 12:00:30|18156.92|18036.92|18156.04|18036.04|18157.4|18037.4|18155.76|18035.76|10
1632744040000|2021-09-27 12:00:40|18156.24|18036.24|18158.37|18038.37|18158.51|18038.51|18156.24|18036.24|10
1632744050000|2021-09-27 12:00:50|18160.2|18040.2|18172.77|18052.77|18172.77|18052.77|18160.2|18040.2|10
1632744060000|2021-09-27 12:01:00|18173.81|18053.81|18190.18|18070.18|18190.18|18070.18|18173.81|18053.81|10
1632744070000|2021-09-27 12:01:10|18190.53|18070.53|18197.88|18077.88|18197.88|18077.88|18190.53|18070.53|10
1632744080000|2021-09-27 12:01:20|18197.59|18077.59|18204.01|18084.01|18204.01|18084.01|18197.59|18077.59|10
1632744090000|2021-09-27 12:01:30|18204.02|18084.02|18203.96|18083.96|18204.4|18084.4|18203.41|18083.41|10
1632744100000|2021-09-27 12:01:40|18203.65|18083.65|18205.19|18085.19|18205.22|18085.22|18202.43|18082.43|9
1632744110000|2021-09-27 12:01:50|18205.14|18085.14|18205.08|18085.08|18205.63|18085.63|18204.54|18084.54|10
1632744120000|2021-09-27 12:02:00|18204.69|18084.69|18199.58|18079.58|18204.69|18084.69|18199.58|18079.58|9
1632744130000|2021-09-27 12:02:10|18198.82|18078.82|18188.77|18068.77|18198.82|18078.82|18188.77|18068.77|10
1632744140000|2021-09-27 12:02:20|18187.28|18067.28|18173.6|18053.6|18187.28|18067.28|18173.51|18053.51|10
1632744150000|2021-09-27 12:02:30|18173.47|18053.47|18165.89|18045.89|18173.47|18053.47|18165.89|18045.89|9
1632744160000|2021-09-27 12:02:40|18163.27|18043.27|18160.94|18040.94|18164.15|18044.15|18160.35|18040.35|10
1632744170000|2021-09-27 12:02:50|18161.34|18041.34|18159.42|18039.42|18161.34|18041.34|18159.42|18039.42|10
1632744180000|2021-09-27 12:03:00|18159.14|18039.14|18157.98|18037.98|18159.51|18039.51|18157.45|18037.45|10
1632744190000|2021-09-27 12:03:10|18158.26|18038.26|18157.6|18037.6|18159.49|18039.49|18157.6|18037.6|10
1632744200000|2021-09-27 12:03:20|18156.89|18036.89|18151.33|18031.33|18156.89|18036.89|18151.33|18031.33|10
1632744210000|2021-09-27 12:03:30|18149.68|18029.68|18139.6|18019.6|18149.68|18029.68|18139.6|18019.6|10
1632744220000|2021-09-27 12:03:40|18138.48|18018.48|18097.72|17977.72|18138.48|18018.48|18097.72|17977.72|10
1632744230000|2021-09-27 12:03:50|18095.91|17975.91|18069.24|17949.24|18095.91|17975.91|18065.71|17945.71|10
1632744240000|2021-09-27 12:04:00|18071.81|17951.81|18071.29|17951.29|18071.9|17951.9|18069.99|17949.99|10
1632744250000|2021-09-27 12:04:10|18071.35|17951.35|18071.38|17951.38|18074.28|17954.28|18071.35|17951.35|9
1632744260000|2021-09-27 12:04:20|18073.41|17953.41|18070.62|17950.62|18073.68|17953.68|18069.95|17949.95|10
1632744270000|2021-09-27 12:04:30|18069.75|17949.75|18056.23|17936.23|18069.75|17949.75|18056.23|17936.23|10
1632744280000|2021-09-27 12:04:40|18058.21|17938.21|18056.95|17936.95|18058.21|17938.21|18054.44|17934.44|10
1632744290000|2021-09-27 12:04:50|18056.37|17936.37|18053.83|17933.83|18056.37|17936.37|18053.62|17933.62|10
1632744300000|2021-09-27 12:05:00|18055.04|17935.04|18053.48|17933.48|18058.96|17938.96|18053.48|17933.48|10
1632744310000|2021-09-27 12:05:10|18053.19|17933.19|18055.64|17935.64|18055.64|17935.64|18050.54|17930.54|10
1632744320000|2021-09-27 12:05:20|18056.1|17936.1|18056.24|17936.24|18059|17939|18056.1|17936.1|10
1632744330000|2021-09-27 12:05:30|18056.78|17936.78|18054.49|17934.49|18056.78|17936.78|18054.49|17934.49|10
1632744340000|2021-09-27 12:05:40|18054.02|17934.02|18063.65|17943.65|18063.65|17943.65|18054.02|17934.02|9
1632744350000|2021-09-27 12:05:50|18063.68|17943.68|18063.14|17943.14|18063.68|17943.68|18061.05|17941.05|10
1632744360000|2021-09-27 12:06:00|18064|17944|18065.67|17945.67|18065.95|17945.95|18063.15|17943.15|10
1632744370000|2021-09-27 12:06:10|18067.49|17947.49|18065.88|17945.88|18068|17948|18064.96|17944.96|10
1632744380000|2021-09-27 12:06:20|18064.79|17944.79|18071.25|17951.25|18071.76|17951.76|18064.79|17944.79|10
1632744390000|2021-09-27 12:06:30|18071.81|17951.81|18078.15|17958.15|18078.15|17958.15|18071.81|17951.81|10
1632744400000|2021-09-27 12:06:40|18078.74|17958.74|18091.03|17971.03|18091.03|17971.03|18078.74|17958.74|10
1632744410000|2021-09-27 12:06:50|18093.42|17973.42|18101.26|17981.26|18101.35|17981.35|18093.42|17973.42|9
1632744420000|2021-09-27 12:07:00|18101.44|17981.44|18102.52|17982.52|18102.97|17982.97|18101.12|17981.12|9
1632744430000|2021-09-27 12:07:10|18102.64|17982.64|18101.08|17981.08|18102.64|17982.64|18100.81|17980.81|10
1632744440000|2021-09-27 12:07:20|18101.03|17981.03|18100.46|17980.46|18101.89|17981.89|18100.46|17980.46|10
1632744450000|2021-09-27 12:07:30|18100.57|17980.57|18101.71|17981.71|18102.08|17982.08|18100.57|17980.57|10
1632744460000|2021-09-27 12:07:40|18100.97|17980.97|18099.68|17979.68|18101.76|17981.76|18099.42|17979.42|10
1632744470000|2021-09-27 12:07:50|18099.44|17979.44|18098.06|17978.06|18100.34|17980.34|18096.89|17976.89|8
1632744480000|2021-09-27 12:08:00|18098.55|17978.55|18100.21|17980.21|18100.82|17980.82|18098.55|17978.55|10
1632744490000|2021-09-27 12:08:10|18101.05|17981.05|18100.89|17980.89|18101.05|17981.05|18099.89|17979.89|10
1632744500000|2021-09-27 12:08:20|18100.93|17980.93|18098.87|17978.87|18101.05|17981.05|18098.64|17978.64|10
1632744510000|2021-09-27 12:08:30|18098.86|17978.86|18099.11|17979.11|18100|17980|18098.86|17978.86|10
1632744520000|2021-09-27 12:08:40|18098.94|17978.94|18096.83|17976.83|18099.08|17979.08|18096.81|17976.81|10
1632744530000|2021-09-27 12:08:50|18095.45|17975.45|18091.62|17971.62|18095.45|17975.45|18091.54|17971.54|10
1632744540000|2021-09-27 12:09:00|18091.8|17971.8|18092.43|17972.43|18093.28|17973.28|18091.53|17971.53|10
1632744550000|2021-09-27 12:09:10|18092.48|17972.48|18084.86|17964.86|18092.48|17972.48|18084.86|17964.86|10
1632744560000|2021-09-27 12:09:20|18084.74|17964.74|18085.34|17965.34|18085.34|17965.34|18082.59|17962.59|10
1632744570000|2021-09-27 12:09:30|18085.19|17965.19|18088.61|17968.61|18089.18|17969.18|18085.19|17965.19|10
1632744580000|2021-09-27 12:09:40|18088.28|17968.28|18084.55|17964.55|18088.28|17968.28|18084.55|17964.55|10
1632744590000|2021-09-27 12:09:50|18084.01|17964.01|18080.9|17960.9|18084.01|17964.01|18080.9|17960.9|9
1632744600000|2021-09-27 12:10:00|18080.53|17960.53|18077.98|17957.98|18080.53|17960.53|18077.98|17957.98|10
1632744610000|2021-09-27 12:10:10|18075.13|17955.13|18066.32|17946.32|18075.13|17955.13|18066.32|17946.32|10
1632744620000|2021-09-27 12:10:20|18065.65|17945.65|18058.08|17938.08|18065.65|17945.65|18058.08|17938.08|10
1632744630000|2021-09-27 12:10:30|18055.82|17935.82|18049.74|17929.74|18055.82|17935.82|18049.74|17929.74|10
1632744640000|2021-09-27 12:10:40|18049.32|17929.32|18043.48|17923.48|18049.73|17929.73|18043.48|17923.48|9
1632744650000|2021-09-27 12:10:50|18043.38|17923.38|18038.87|17918.87|18043.38|17923.38|18038.87|17918.87|10
1632744660000|2021-09-27 12:11:00|18039.12|17919.12|18036.91|17916.91|18039.12|17919.12|18036.64|17916.64|10
1632744670000|2021-09-27 12:11:10|18036.48|17916.48|18035.03|17915.03|18036.48|17916.48|18032.66|17912.66|10
1632744680000|2021-09-27 12:11:20|18035.19|17915.19|18037.67|17917.67|18037.67|17917.67|18035.19|17915.19|10
1632744690000|2021-09-27 12:11:30|18037.6|17917.6|18041.68|17921.68|18042.01|17922.01|18037.6|17917.6|10
1632744700000|2021-09-27 12:11:40|18042.28|17922.28|18046.41|17926.41|18046.58|17926.58|18042.28|17922.28|10
1632744710000|2021-09-27 12:11:50|18045.34|17925.34|18042.01|17922.01|18045.34|17925.34|18041.01|17921.01|10
1632744720000|2021-09-27 12:12:00|18041.6|17921.6|18043.11|17923.11|18043.79|17923.79|18041.6|17921.6|10
1632744730000|2021-09-27 12:12:10|18043.9|17923.9|18044.39|17924.39|18044.45|17924.45|18041.99|17921.99|10
1632744740000|2021-09-27 12:12:20|18048.49|17928.49|18049.05|17929.05|18049.91|17929.91|18048.49|17928.49|10
1632744750000|2021-09-27 12:12:30|18049.58|17929.58|18051.79|17931.79|18052.42|17932.42|18049.58|17929.58|10
1632744760000|2021-09-27 12:12:40|18051.89|17931.89|18048.22|17928.22|18051.89|17931.89|18048.22|17928.22|10
1632744770000|2021-09-27 12:12:50|18047.7|17927.7|18046.63|17926.63|18047.7|17927.7|18045.96|17925.96|10
1632744780000|2021-09-27 12:13:00|18046.46|17926.46|18048.32|17928.32|18048.32|17928.32|18046.46|17926.46|10
1632744790000|2021-09-27 12:13:10|18048.68|17928.68|18048.45|17928.45|18048.84|17928.84|18047.68|17927.68|10
1632744800000|2021-09-27 12:13:20|18047.93|17927.93|18047.57|17927.57|18047.97|17927.97|18046.95|17926.95|8
1632744810000|2021-09-27 12:13:30|18047.6|17927.6|18045.58|17925.58|18047.81|17927.81|18045.58|17925.58|10
1632744820000|2021-09-27 12:13:40|18046.04|17926.04|18046.16|17926.16|18047.04|17927.04|18045.81|17925.81|10
1632744830000|2021-09-27 12:13:50|18046.54|17926.54|18048.09|17928.09|18048.52|17928.52|18046.45|17926.45|10
1632744840000|2021-09-27 12:14:00|18048.01|17928.01|18045.84|17925.84|18048.01|17928.01|18045.84|17925.84|10
1632744850000|2021-09-27 12:14:10|18044.75|17924.75|18042.59|17922.59|18044.75|17924.75|18042.59|17922.59|9
1632744860000|2021-09-27 12:14:20|18042.76|17922.76|18040.39|17920.39|18042.76|17922.76|18040.39|17920.39|9
1632744870000|2021-09-27 12:14:30|18040.61|17920.61|18038.89|17918.89|18040.61|17920.61|18038.89|17918.89|10
1632744880000|2021-09-27 12:14:40|18039.98|17919.98|18039.9|17919.9|18040.21|17920.21|18038.82|17918.82|10
1632744890000|2021-09-27 12:14:50|18040.32|17920.32|18044.67|17924.67|18044.67|17924.67|18040.32|17920.32|10
1632744900000|2021-09-27 12:15:00|18044.4|17924.4|18041.81|17921.81|18044.44|17924.44|18041.81|17921.81|10
1632744910000|2021-09-27 12:15:10|18041.45|17921.45|18038.01|17918.01|18041.45|17921.45|18037.99|17917.99|10
1632744920000|2021-09-27 12:15:20|18036.63|17916.63|18031.97|17911.97|18036.63|17916.63|18031.97|17911.97|10
1632744930000|2021-09-27 12:15:30|18031.36|17911.36|18026.56|17906.56|18031.36|17911.36|18025.71|17905.71|8
1632744940000|2021-09-27 12:15:40|18026.83|17906.83|18026.75|17906.75|18027.46|17907.46|18025.6|17905.6|10
1632744950000|2021-09-27 12:15:50|18026.66|17906.66|18021.03|17901.03|18026.66|17906.66|18021.03|17901.03|10
1632744960000|2021-09-27 12:16:00|18020.28|17900.28|18011.04|17891.04|18020.28|17900.28|18011.04|17891.04|10
1632744970000|2021-09-27 12:16:10|18011.84|17891.84|18016.82|17896.82|18016.82|17896.82|18011.79|17891.79|10
1632744980000|2021-09-27 12:16:20|18016.12|17896.12|18017.92|17897.92|18017.92|17897.92|18015.01|17895.01|10
1632744990000|2021-09-27 12:16:30|18018.08|17898.08|18019.38|17899.38|18019.65|17899.65|18018.08|17898.08|10
1632745000000|2021-09-27 12:16:40|18019.34|17899.34|18017.58|17897.58|18019.34|17899.34|18017.45|17897.45|10
1632745010000|2021-09-27 12:16:50|18018.6|17898.6|18020.4|17900.4|18020.85|17900.85|18018.6|17898.6|10
1632745020000|2021-09-27 12:17:00|18020.77|17900.77|18024.09|17904.09|18024.09|17904.09|18020.67|17900.67|10
1632745030000|2021-09-27 12:17:10|18024.2|17904.2|18023.04|17903.04|18024.47|17904.47|18023.04|17903.04|10
1632745040000|2021-09-27 12:17:20|18022.75|17902.75|18024.25|17904.25|18024.25|17904.25|18022.75|17902.75|10
1632745050000|2021-09-27 12:17:30|18023.89|17903.89|18025.64|17905.64|18025.64|17905.64|18023.35|17903.35|10
1632745060000|2021-09-27 12:17:40|18024.94|17904.94|18025.62|17905.62|18026.54|17906.54|18024.94|17904.94|10
1632745070000|2021-09-27 12:17:50|18026.75|17906.75|18029.16|17909.16|18029.16|17909.16|18026.73|17906.73|10
1632745080000|2021-09-27 12:18:00|18029.13|17909.13|18028.22|17908.22|18029.31|17909.31|18027.97|17907.97|10
1632745090000|2021-09-27 12:18:10|18029.01|17909.01|18030.25|17910.25|18030.25|17910.25|18028.87|17908.87|10
1632745100000|2021-09-27 12:18:20|18030.27|17910.27|18031.24|17911.24|18031.86|17911.86|18030.27|17910.27|10
1632745110000|2021-09-27 12:18:30|18031.32|17911.32|18032.51|17912.51|18032.57|17912.57|18031.32|17911.32|10
1632745120000|2021-09-27 12:18:40|18032.62|17912.62|18036.02|17916.02|18036.02|17916.02|18032.62|17912.62|10
1632745130000|2021-09-27 12:18:50|18036.85|17916.85|18041.1|17921.1|18041.1|17921.1|18036.85|17916.85|10
1632745140000|2021-09-27 12:19:00|18041.39|17921.39|18047.57|17927.57|18047.57|17927.57|18041.39|17921.39|10
1632745150000|2021-09-27 12:19:10|18047.77|17927.77|18053.45|17933.45|18053.45|17933.45|18047.77|17927.77|10
1632745160000|2021-09-27 12:19:20|18054.23|17934.23|18060.89|17940.89|18061.07|17941.07|18054.23|17934.23|10
1632745170000|2021-09-27 12:19:30|18060.21|17940.21|18060.57|17940.57|18060.57|17940.57|18059.06|17939.06|10
1632745180000|2021-09-27 12:19:40|18060.53|17940.53|18060.66|17940.66|18061.52|17941.52|18060.53|17940.53|9
1632745190000|2021-09-27 12:19:50|18061.08|17941.08|18059.79|17939.79|18061.84|17941.84|18059.49|17939.49|10
1632745200000|2021-09-27 12:20:00|18059.72|17939.72|18056.47|17936.47|18059.72|17939.72|18056.47|17936.47|9
1632745210000|2021-09-27 12:20:10|18055.86|17935.86|18052.11|17932.11|18056.58|17936.58|18052.11|17932.11|10
1632745220000|2021-09-27 12:20:20|18051.95|17931.95|18051.88|17931.88|18052.1|17932.1|18051.05|17931.05|10
1632745230000|2021-09-27 12:20:30|18051.83|17931.83|18055.8|17935.8|18055.8|17935.8|18051.83|17931.83|10
1632745240000|2021-09-27 12:20:40|18056.1|17936.1|18058.11|17938.11|18058.33|17938.33|18055.88|17935.88|10
1632745250000|2021-09-27 12:20:50|18058.19|17938.19|18059.65|17939.65|18059.74|17939.74|18058.19|17938.19|10
1632745260000|2021-09-27 12:21:00|18059.51|17939.51|18055.36|17935.36|18059.51|17939.51|18055.36|17935.36|9
1632745270000|2021-09-27 12:21:10|18055.38|17935.38|18056.76|17936.76|18056.76|17936.76|18055.18|17935.18|10
1632745280000|2021-09-27 12:21:20|18056.87|17936.87|18056.59|17936.59|18056.87|17936.87|18056.07|17936.07|9
1632745290000|2021-09-27 12:21:30|18056.78|17936.78|18058.81|17938.81|18058.81|17938.81|18056.63|17936.63|9
1632745300000|2021-09-27 12:21:40|18058.97|17938.97|18061.49|17941.49|18061.49|17941.49|18058.97|17938.97|9
1632745310000|2021-09-27 12:21:50|18061.82|17941.82|18063.06|17943.06|18063.07|17943.07|18061.49|17941.49|10
1632745320000|2021-09-27 12:22:00|18063.25|17943.25|18066.24|17946.24|18066.24|17946.24|18063.23|17943.23|9
1632745330000|2021-09-27 12:22:10|18066.74|17946.74|18068.81|17948.81|18069.43|17949.43|18066.74|17946.74|10
1632745340000|2021-09-27 12:22:20|18068.24|17948.24|18066.77|17946.77|18068.24|17948.24|18066.24|17946.24|10
1632745350000|2021-09-27 12:22:30|18066.27|17946.27|18059.62|17939.62|18066.27|17946.27|18059.62|17939.62|10
1632745360000|2021-09-27 12:22:40|18059.02|17939.02|18054.93|17934.93|18059.02|17939.02|18054.93|17934.93|10
1632745370000|2021-09-27 12:22:50|18054.58|17934.58|18051.77|17931.77|18054.58|17934.58|18051.77|17931.77|9
1632745380000|2021-09-27 12:23:00|18051.5|17931.5|18048.14|17928.14|18051.51|17931.51|18048.14|17928.14|10
1632745390000|2021-09-27 12:23:10|18047.99|17927.99|18049.64|17929.64|18049.64|17929.64|18047.98|17927.98|9
1632745400000|2021-09-27 12:23:20|18049.5|17929.5|18052.11|17932.11|18052.85|17932.85|18049.34|17929.34|10
1632745410000|2021-09-27 12:23:30|18052.23|17932.23|18052.57|17932.57|18052.61|17932.61|18051.87|17931.87|10
1632745420000|2021-09-27 12:23:40|18053.4|17933.4|18051.38|17931.38|18053.61|17933.61|18051.07|17931.07|9
1632745430000|2021-09-27 12:23:50|18051.22|17931.22|18050.5|17930.5|18051.25|17931.25|18049.28|17929.28|10
1632745440000|2021-09-27 12:24:00|18050.68|17930.68|18050.92|17930.92|18051.14|17931.14|18049.95|17929.95|9
1632745450000|2021-09-27 12:24:10|18051.37|17931.37|18051.42|17931.42|18052.32|17932.32|18050.87|17930.87|10
1632745460000|2021-09-27 12:24:20|18051.99|17931.99|18052.13|17932.13|18052.35|17932.35|18051.36|17931.36|10
1632745470000|2021-09-27 12:24:30|18052.67|17932.67|18053.94|17933.94|18053.94|17933.94|18052.67|17932.67|9
1632745480000|2021-09-27 12:24:40|18054.25|17934.25|18056.23|17936.23|18056.36|17936.36|18054.25|17934.25|9
1632745490000|2021-09-27 12:24:50|18056.5|17936.5|18057.73|17937.73|18057.73|17937.73|18055.37|17935.37|9
1632745500000|2021-09-27 12:25:00|18058.52|17938.52|18061.25|17941.25|18061.25|17941.25|18058.52|17938.52|8
1632745510000|2021-09-27 12:25:10|18061.28|17941.28|18059.31|17939.31|18061.92|17941.92|18059.13|17939.13|10
1632745520000|2021-09-27 12:25:20|18058.47|17938.47|18057.26|17937.26|18059.15|17939.15|18056.7|17936.7|10
1632745530000|2021-09-27 12:25:30|18057.67|17937.67|18055.43|17935.43|18057.67|17937.67|18055.43|17935.43|9
1632745540000|2021-09-27 12:25:40|18054.74|17934.74|18051.87|17931.87|18054.74|17934.74|18051.87|17931.87|10
1632745550000|2021-09-27 12:25:50|18051.92|17931.92|18052.57|17932.57|18052.73|17932.73|18051.38|17931.38|10
1632745560000|2021-09-27 12:26:00|18052.49|17932.49|18053.44|17933.44|18053.44|17933.44|18052.37|17932.37|10
1632745570000|2021-09-27 12:26:10|18053.34|17933.34|18054.65|17934.65|18054.65|17934.65|18053.34|17933.34|8
1632745580000|2021-09-27 12:26:20|18054.14|17934.14|18052.91|17932.91|18054.48|17934.48|18052.85|17932.85|10
1632745590000|2021-09-27 12:26:30|18053.14|17933.14|18048.86|17928.86|18053.14|17933.14|18048.86|17928.86|9
1632745600000|2021-09-27 12:26:40|18047.91|17927.91|18042.42|17922.42|18047.91|17927.91|18042.18|17922.18|10
1632745610000|2021-09-27 12:26:50|18042.63|17922.63|18044.83|17924.83|18044.89|17924.89|18041.68|17921.68|9
1632745620000|2021-09-27 12:27:00|18045.04|17925.04|18046.79|17926.79|18047.43|17927.43|18045.04|17925.04|10
1632745630000|2021-09-27 12:27:10|18047.17|17927.17|18050.25|17930.25|18050.25|17930.25|18047.05|17927.05|10
1632745640000|2021-09-27 12:27:20|18050.47|17930.47|18046.51|17926.51|18050.47|17930.47|18046.49|17926.49|9
1632745650000|2021-09-27 12:27:30|18046.82|17926.82|18047.97|17927.97|18048.21|17928.21|18046.82|17926.82|9
1632745660000|2021-09-27 12:27:40|18047.67|17927.67|18047.42|17927.42|18047.92|17927.92|18047.08|17927.08|10
1632745670000|2021-09-27 12:27:50|18046.82|17926.82|18045.26|17925.26|18047|17927|18045.23|17925.23|10
1632745680000|2021-09-27 12:28:00|18045.44|17925.44|18044.28|17924.28|18045.75|17925.75|18044.28|17924.28|10
1632745690000|2021-09-27 12:28:10|18044.42|17924.42|18042.78|17922.78|18044.42|17924.42|18042.78|17922.78|9
1632745700000|2021-09-27 12:28:20|18042.53|17922.53|18037.7|17917.7|18042.53|17922.53|18037.7|17917.7|10
1632745710000|2021-09-27 12:28:30|18036.93|17916.93|18031.61|17911.61|18036.93|17916.93|18031.61|17911.61|10
1632745720000|2021-09-27 12:28:40|18031.55|17911.55|18031.15|17911.15|18032.36|17912.36|18031.03|17911.03|9
1632745730000|2021-09-27 12:28:50|18031.17|17911.17|18032.41|17912.41|18032.41|17912.41|18030.55|17910.55|9
1632745740000|2021-09-27 12:29:00|18032.27|17912.27|18031.35|17911.35|18033.26|17913.26|18031.35|17911.35|9
1632745750000|2021-09-27 12:29:10|18031.5|17911.5|18029.4|17909.4|18031.6|17911.6|18029.4|17909.4|10
1632745760000|2021-09-27 12:29:20|18029.23|17909.23|18026.82|17906.82|18029.23|17909.23|18026.82|17906.82|9
1632745770000|2021-09-27 12:29:30|18026.33|17906.33|18028.49|17908.49|18028.81|17908.81|18026.33|17906.33|9
1632745780000|2021-09-27 12:29:40|18028.25|17908.25|18031.06|17911.06|18031.06|17911.06|18028.25|17908.25|9
1632745790000|2021-09-27 12:29:50|18031.51|17911.51|18032.33|17912.33|18032.66|17912.66|18031.33|17911.33|10
1632745800000|2021-09-27 12:30:00|18032.4|17912.4|18032.88|17912.88|18034.34|17914.34|18032.4|17912.4|10
1632745810000|2021-09-27 12:30:10|18033.17|17913.17|18037.64|17917.64|18037.64|17917.64|18033.17|17913.17|10
1632745820000|2021-09-27 12:30:20|18037.99|17917.99|18037|17917|18039.13|17919.13|18037|17917|9
1632745830000|2021-09-27 12:30:30|18038.4|17918.4|18037.75|17917.75|18039.15|17919.15|18037.75|17917.75|10
1632745840000|2021-09-27 12:30:40|18037.41|17917.41|18020.64|17900.64|18037.41|17917.41|18020.05|17900.05|10
1632745850000|2021-09-27 12:30:50|18017.39|17897.39|18006.66|17886.66|18017.39|17897.39|18006.66|17886.66|10
1632745860000|2021-09-27 12:31:00|18002.63|17882.63|17998.1|17878.1|18002.63|17882.63|17998.1|17878.1|10
1632745870000|2021-09-27 12:31:10|17998.45|17878.45|17997.7|17877.7|17998.45|17878.45|17996.9|17876.9|10
1632745880000|2021-09-27 12:31:20|17996.14|17876.14|17993.14|17873.14|17996.14|17876.14|17993.02|17873.02|10
1632745890000|2021-09-27 12:31:30|17993.61|17873.61|17996.37|17876.37|17996.92|17876.92|17993.61|17873.61|10
1632745900000|2021-09-27 12:31:40|17996.31|17876.31|18003.41|17883.41|18003.41|17883.41|17996.31|17876.31|10
1632745910000|2021-09-27 12:31:50|18003.31|17883.31|18005.5|17885.5|18006.97|17886.97|18003.31|17883.31|10
1632745920000|2021-09-27 12:32:00|18005.87|17885.87|18013.93|17893.93|18013.93|17893.93|18005.87|17885.87|10
1632745930000|2021-09-27 12:32:10|18013.97|17893.97|18019.24|17899.24|18021.37|17901.37|18013.97|17893.97|10
1632745940000|2021-09-27 12:32:20|18019.14|17899.14|18021.54|17901.54|18021.54|17901.54|18019.13|17899.13|10
1632745950000|2021-09-27 12:32:30|18022.86|17902.86|18028.86|17908.86|18028.86|17908.86|18022.86|17902.86|10
1632745960000|2021-09-27 12:32:40|18029.71|17909.71|18031.15|17911.15|18031.64|17911.64|18029.71|17909.71|10
1632745970000|2021-09-27 12:32:50|18030.48|17910.48|18028.58|17908.58|18030.6|17910.6|18028.58|17908.58|10
1632745980000|2021-09-27 12:33:00|18028.39|17908.39|18028.89|17908.89|18029.23|17909.23|18027.94|17907.94|10
1632745990000|2021-09-27 12:33:10|18029.23|17909.23|18031.43|17911.43|18031.43|17911.43|18029.23|17909.23|10
1632746000000|2021-09-27 12:33:20|18031.59|17911.59|18027.19|17907.19|18031.87|17911.87|18027.19|17907.19|9
1632746010000|2021-09-27 12:33:30|18026.4|17906.4|18021.18|17901.18|18026.4|17906.4|18021.18|17901.18|10
1632746020000|2021-09-27 12:33:40|18017.61|17897.61|18019.77|17899.77|18020.25|17900.25|18017.01|17897.01|10
1632746030000|2021-09-27 12:33:50|18020.13|17900.13|18019.32|17899.32|18020.47|17900.47|18018.38|17898.38|10
1632746040000|2021-09-27 12:34:00|18018.55|17898.55|18021.72|17901.72|18021.72|17901.72|18018.55|17898.55|10
1632746050000|2021-09-27 12:34:10|18021.51|17901.51|18020.12|17900.12|18021.51|17901.51|18019.91|17899.91|10
1632746060000|2021-09-27 12:34:20|18020.16|17900.16|18024.12|17904.12|18024.12|17904.12|18020.16|17900.16|9
1632746070000|2021-09-27 12:34:30|18024.49|17904.49|18027.74|17907.74|18027.74|17907.74|18024.49|17904.49|10
1632746080000|2021-09-27 12:34:40|18027.48|17907.48|18029.22|17909.22|18029.28|17909.28|18027.48|17907.48|8
1632746090000|2021-09-27 12:34:50|18029.27|17909.27|18032.89|17912.89|18032.89|17912.89|18028.9|17908.9|10
1632746100000|2021-09-27 12:35:00|18032.4|17912.4|18031.27|17911.27|18032.52|17912.52|18031.27|17911.27|10
1632746110000|2021-09-27 12:35:10|18031.38|17911.38|18032.18|17912.18|18032.18|17912.18|18030.53|17910.53|10
1632746120000|2021-09-27 12:35:20|18032.79|17912.79|18031.9|17911.9|18033.61|17913.61|18031.9|17911.9|9
1632746130000|2021-09-27 12:35:30|18033.22|17913.22|18031.6|17911.6|18033.22|17913.22|18031.32|17911.32|9
1632746140000|2021-09-27 12:35:40|18030.65|17910.65|18030.62|17910.62|18031.74|17911.74|18030.51|17910.51|10
1632746150000|2021-09-27 12:35:50|18031.22|17911.22|18029.9|17909.9|18031.44|17911.44|18029.63|17909.63|9
1632746160000|2021-09-27 12:36:00|18030.19|17910.19|18030|17910|18030.64|17910.64|18030|17910|9
1632746170000|2021-09-27 12:36:10|18030.07|17910.07|18026.43|17906.43|18030.07|17910.07|18026.43|17906.43|10
1632746180000|2021-09-27 12:36:20|18026.67|17906.67|18027.63|17907.63|18027.88|17907.88|18026.5|17906.5|10
1632746190000|2021-09-27 12:36:30|18027.53|17907.53|18026.28|17906.28|18027.53|17907.53|18024.99|17904.99|9
1632746200000|2021-09-27 12:36:40|18026.7|17906.7|18030.3|17910.3|18030.3|17910.3|18026.7|17906.7|10
1632746210000|2021-09-27 12:36:50|18030.4|17910.4|18030.75|17910.75|18030.81|17910.81|18029.91|17909.91|9
1632746220000|2021-09-27 12:37:00|18030.72|17910.72|18032.84|17912.84|18032.84|17912.84|18030.72|17910.72|9
1632746230000|2021-09-27 12:37:10|18032.69|17912.69|18035.75|17915.75|18035.75|17915.75|18032.69|17912.69|9
1632746240000|2021-09-27 12:37:20|18036.82|17916.82|18039.95|17919.95|18040.03|17920.03|18036.82|17916.82|9
1632746250000|2021-09-27 12:37:30|18039.63|17919.63|18041.07|17921.07|18041.18|17921.18|18039.43|17919.43|10
1632746260000|2021-09-27 12:37:40|18041.42|17921.42|18040.52|17920.52|18042.14|17922.14|18040.52|17920.52|9
1632746270000|2021-09-27 12:37:50|18040.55|17920.55|18040.36|17920.36|18040.95|17920.95|18040.36|17920.36|9
1632746280000|2021-09-27 12:38:00|18040.35|17920.35|18040|17920|18040.35|17920.35|18039.07|17919.07|10
1632746290000|2021-09-27 12:38:10|18040.67|17920.67|18040.86|17920.86|18041.34|17921.34|18040.28|17920.28|10
1632746300000|2021-09-27 12:38:20|18041.27|17921.27|18041.68|17921.68|18042.32|17922.32|18041.27|17921.27|10
1632746310000|2021-09-27 12:38:30|18041.59|17921.59|18048.46|17928.46|18048.46|17928.46|18041.59|17921.59|10
1632746320000|2021-09-27 12:38:40|18048.39|17928.39|18048.84|17928.84|18050.56|17930.56|18048.39|17928.39|9
1632746330000|2021-09-27 12:38:50|18048.86|17928.86|18053.66|17933.66|18054.66|17934.66|18048.76|17928.76|10
1632746340000|2021-09-27 12:39:00|18054.8|17934.8|18059.15|17939.15|18059.15|17939.15|18054.8|17934.8|10
1632746350000|2021-09-27 12:39:10|18059.43|17939.43|18059.47|17939.47|18060.03|17940.03|18059.4|17939.4|8
1632746360000|2021-09-27 12:39:20|18058.29|17938.29|18058.82|17938.82|18058.96|17938.96|18057.28|17937.28|10
1632746370000|2021-09-27 12:39:30|18059.26|17939.26|18059.58|17939.58|18060.49|17940.49|18058.12|17938.12|10
1632746380000|2021-09-27 12:39:40|18059.15|17939.15|18058.76|17938.76|18059.31|17939.31|18058.67|17938.67|10
1632746390000|2021-09-27 12:39:50|18058.89|17938.89|18056.58|17936.58|18058.89|17938.89|18056.58|17936.58|9
1632746400000|2021-09-27 12:40:00|18055.72|17935.72|18052.94|17932.94|18055.72|17935.72|18052.94|17932.94|10
1632746410000|2021-09-27 12:40:10|18052.49|17932.49|18054.22|17934.22|18054.22|17934.22|18051.88|17931.88|10
1632746420000|2021-09-27 12:40:20|18053.17|17933.17|18055.46|17935.46|18055.46|17935.46|18052.18|17932.18|10
1632746430000|2021-09-27 12:40:30|18056.37|17936.37|18056.13|17936.13|18056.84|17936.84|18055.77|17935.77|10
1632746440000|2021-09-27 12:40:40|18055.18|17935.18|18055.65|17935.65|18055.65|17935.65|18054.08|17934.08|10
1632746450000|2021-09-27 12:40:50|18053.35|17933.35|18054.07|17934.07|18054.59|17934.59|18053.11|17933.11|10
1632746460000|2021-09-27 12:41:00|18054|17934|18053.39|17933.39|18054.11|17934.11|18053.32|17933.32|10
1632746470000|2021-09-27 12:41:10|18053.53|17933.53|18049.42|17929.42|18053.53|17933.53|18049.42|17929.42|10
1632746480000|2021-09-27 12:41:20|18049.49|17929.49|18045.94|17925.94|18049.49|17929.49|18045.94|17925.94|8
1632746490000|2021-09-27 12:41:30|18044.42|17924.42|18044.84|17924.84|18044.84|17924.84|18043.75|17923.75|10
1632746500000|2021-09-27 12:41:40|18044.96|17924.96|18041.64|17921.64|18044.99|17924.99|18041.64|17921.64|10
1632746510000|2021-09-27 12:41:50|18041.17|17921.17|18041.09|17921.09|18041.68|17921.68|18039.64|17919.64|10
1632746520000|2021-09-27 12:42:00|18041.53|17921.53|18041.43|17921.43|18041.53|17921.53|18040.48|17920.48|10
1632746530000|2021-09-27 12:42:10|18041.2|17921.2|18039.76|17919.76|18042.13|17922.13|18039.63|17919.63|10
1632746540000|2021-09-27 12:42:20|18039.97|17919.97|18041.81|17921.81|18041.92|17921.92|18039.86|17919.86|9
1632746550000|2021-09-27 12:42:30|18041.54|17921.54|18039.18|17919.18|18041.54|17921.54|18039.03|17919.03|10
1632746560000|2021-09-27 12:42:40|18038.86|17918.86|18037.45|17917.45|18039.08|17919.08|18037.45|17917.45|10
1632746570000|2021-09-27 12:42:50|18037.82|17917.82|18036.55|17916.55|18038.44|17918.44|18036.24|17916.24|10
1632746580000|2021-09-27 12:43:00|18036.58|17916.58|18034.1|17914.1|18036.58|17916.58|18033.88|17913.88|10
1632746590000|2021-09-27 12:43:10|18034.04|17914.04|18034.44|17914.44|18034.48|17914.48|18033.19|17913.19|10
1632746600000|2021-09-27 12:43:20|18033.61|17913.61|18033.53|17913.53|18033.77|17913.77|18033.02|17913.02|9
1632746610000|2021-09-27 12:43:30|18033.13|17913.13|18034.43|17914.43|18034.59|17914.59|18033.13|17913.13|9
1632746620000|2021-09-27 12:43:40|18034.63|17914.63|18037.08|17917.08|18037.3|17917.3|18034.63|17914.63|9
1632746630000|2021-09-27 12:43:50|18036.83|17916.83|18038.61|17918.61|18038.61|17918.61|18036.55|17916.55|9
1632746640000|2021-09-27 12:44:00|18038.82|17918.82|18036.32|17916.32|18038.82|17918.82|18036.22|17916.22|10
1632746650000|2021-09-27 12:44:10|18036.23|17916.23|18034.82|17914.82|18036.35|17916.35|18034.82|17914.82|10
1632746660000|2021-09-27 12:44:20|18033.77|17913.77|18035.24|17915.24|18035.24|17915.24|18033.73|17913.73|10
1632746670000|2021-09-27 12:44:30|18035.21|17915.21|18036.29|17916.29|18036.29|17916.29|18034.61|17914.61|9
1632746680000|2021-09-27 12:44:40|18036.54|17916.54|18038.89|17918.89|18038.89|17918.89|18036.16|17916.16|9
1632746690000|2021-09-27 12:44:50|18039.75|17919.75|18040.9|17920.9|18041.12|17921.12|18039.75|17919.75|10
1632746700000|2021-09-27 12:45:00|18041.9|17921.9|18043.99|17923.99|18043.99|17923.99|18041.87|17921.87|8
1632746710000|2021-09-27 12:45:10|18045.01|17925.01|18049.35|17929.35|18050.23|17930.23|18045.01|17925.01|10
1632746720000|2021-09-27 12:45:20|18049.54|17929.54|18052.49|17932.49|18054.39|17934.39|18049.54|17929.54|10
1632746730000|2021-09-27 12:45:30|18052.34|17932.34|18054.16|17934.16|18054.77|17934.77|18051.88|17931.88|10
1632746740000|2021-09-27 12:45:40|18053.84|17933.84|18055.98|17935.98|18055.99|17935.99|18053.84|17933.84|9
1632746750000|2021-09-27 12:45:50|18056.25|17936.25|18057.43|17937.43|18057.89|17937.89|18055.82|17935.82|10
1632746760000|2021-09-27 12:46:00|18057.59|17937.59|18057.41|17937.41|18058.4|17938.4|18057.2|17937.2|9
1632746770000|2021-09-27 12:46:10|18057.6|17937.6|18058.54|17938.54|18058.65|17938.65|18057.6|17937.6|10
1632746780000|2021-09-27 12:46:20|18058.1|17938.1|18062.01|17942.01|18062.12|17942.12|18058.1|17938.1|9
1632746790000|2021-09-27 12:46:30|18061.87|17941.87|18066.28|17946.28|18066.28|17946.28|18061.87|17941.87|9
1632746800000|2021-09-27 12:46:40|18066.84|17946.84|18068.01|17948.01|18068.01|17948.01|18066.39|17946.39|9
1632746810000|2021-09-27 12:46:50|18068.09|17948.09|18071.29|17951.29|18071.29|17951.29|18068.09|17948.09|9
1632746820000|2021-09-27 12:47:00|18071.72|17951.72|18074.82|17954.82|18074.82|17954.82|18071.72|17951.72|10
1632746830000|2021-09-27 12:47:10|18075.77|17955.77|18075.32|17955.32|18076.42|17956.42|18075.32|17955.32|10
1632746840000|2021-09-27 12:47:20|18075.28|17955.28|18077.83|17957.83|18077.83|17957.83|18075.17|17955.17|9
1632746850000|2021-09-27 12:47:30|18078.4|17958.4|18077.77|17957.77|18078.78|17958.78|18077.69|17957.69|9
1632746860000|2021-09-27 12:47:40|18077.86|17957.86|18077.99|17957.99|18078.94|17958.94|18077.42|17957.42|8
1632746870000|2021-09-27 12:47:50|18078.26|17958.26|18078.41|17958.41|18079.37|17959.37|18078.26|17958.26|9
1632746880000|2021-09-27 12:48:00|18078.21|17958.21|18080.31|17960.31|18080.31|17960.31|18077.73|17957.73|9
1632746890000|2021-09-27 12:48:10|18080.39|17960.39|18079.04|17959.04|18080.53|17960.53|18079.04|17959.04|10
1632746900000|2021-09-27 12:48:20|18078.95|17958.95|18081.03|17961.03|18081.03|17961.03|18078.04|17958.04|10
1632746910000|2021-09-27 12:48:30|18081.52|17961.52|18082.97|17962.97|18082.97|17962.97|18081.46|17961.46|9
1632746920000|2021-09-27 12:48:40|18082.63|17962.63|18081.52|17961.52|18082.81|17962.81|18081.52|17961.52|9
1632746930000|2021-09-27 12:48:50|18081.88|17961.88|18081.25|17961.25|18082.11|17962.11|18080.85|17960.85|10
1632746940000|2021-09-27 12:49:00|18081.64|17961.64|18082.23|17962.23|18082.23|17962.23|18081.01|17961.01|10
1632746950000|2021-09-27 12:49:10|18082.57|17962.57|18098.78|17978.78|18098.78|17978.78|18082.57|17962.57|10
1632746960000|2021-09-27 12:49:20|18099.22|17979.22|18117.29|17997.29|18117.29|17997.29|18099.22|17979.22|10
1632746970000|2021-09-27 12:49:30|18118.14|17998.14|18130.06|18010.06|18130.06|18010.06|18118.14|17998.14|10
1632746980000|2021-09-27 12:49:40|18130.51|18010.51|18128.9|18008.9|18133.07|18013.07|18128.9|18008.9|10
1632746990000|2021-09-27 12:49:50|18128.6|18008.6|18125.1|18005.1|18128.79|18008.79|18125.1|18005.1|9
1632747000000|2021-09-27 12:50:00|18124.59|18004.59|18119.98|17999.98|18124.97|18004.97|18119.98|17999.98|10
1632747010000|2021-09-27 12:50:10|18119.23|17999.23|18115.15|17995.15|18119.23|17999.23|18115.15|17995.15|10
1632747020000|2021-09-27 12:50:20|18115.41|17995.41|18111.98|17991.98|18115.5|17995.5|18110.51|17990.51|10
1632747030000|2021-09-27 12:50:30|18113.32|17993.32|18114.66|17994.66|18114.96|17994.96|18113.18|17993.18|10
1632747040000|2021-09-27 12:50:40|18114.54|17994.54|18123.36|18003.36|18123.36|18003.36|18114.54|17994.54|9
1632747050000|2021-09-27 12:50:50|18123.3|18003.3|18125.19|18005.19|18125.41|18005.41|18123.27|18003.27|9
1632747060000|2021-09-27 12:51:00|18125.91|18005.91|18126.11|18006.11|18126.97|18006.97|18124.92|18004.92|10
1632747070000|2021-09-27 12:51:10|18126.46|18006.46|18127.83|18007.83|18128.07|18008.07|18126.46|18006.46|10
1632747080000|2021-09-27 12:51:20|18126.96|18006.96|18122.14|18002.14|18127.8|18007.8|18122.14|18002.14|10
1632747090000|2021-09-27 12:51:30|18121.63|18001.63|18119.05|17999.05|18121.63|18001.63|18119.05|17999.05|10
1632747100000|2021-09-27 12:51:40|18118.79|17998.79|18115.21|17995.21|18118.79|17998.79|18115.21|17995.21|10
1632747110000|2021-09-27 12:51:50|18115.14|17995.14|18113.46|17993.46|18115.14|17995.14|18113.15|17993.15|9
1632747120000|2021-09-27 12:52:00|18113.51|17993.51|18113.76|17993.76|18113.89|17993.89|18112.97|17992.97|10
1632747130000|2021-09-27 12:52:10|18113.39|17993.39|18112.42|17992.42|18114.54|17994.54|18112.42|17992.42|9
1632747140000|2021-09-27 12:52:20|18111.87|17991.87|18110.13|17990.13|18111.87|17991.87|18110.13|17990.13|10
1632747150000|2021-09-27 12:52:30|18109.84|17989.84|18106.55|17986.55|18109.84|17989.84|18106.55|17986.55|9
1632747160000|2021-09-27 12:52:40|18106.09|17986.09|18106.32|17986.32|18106.47|17986.47|18105.59|17985.59|10
1632747170000|2021-09-27 12:52:50|18106.61|17986.61|18106.23|17986.23|18107.13|17987.13|18106.19|17986.19|10
1632747180000|2021-09-27 12:53:00|18105.84|17985.84|18104.8|17984.8|18106.27|17986.27|18104.64|17984.64|10
1632747190000|2021-09-27 12:53:10|18104.87|17984.87|18105.51|17985.51|18105.51|17985.51|18104.55|17984.55|8
1632747200000|2021-09-27 12:53:20|18105.26|17985.26|18103.46|17983.46|18105.48|17985.48|18103.18|17983.18|10
1632747210000|2021-09-27 12:53:30|18102.51|17982.51|18099.17|17979.17|18102.51|17982.51|18099.17|17979.17|9
1632747220000|2021-09-27 12:53:40|18098.7|17978.7|18097.77|17977.77|18098.7|17978.7|18097.44|17977.44|9
1632747230000|2021-09-27 12:53:50|18098.49|17978.49|18099.62|17979.62|18099.62|17979.62|18098.11|17978.11|10
1632747240000|2021-09-27 12:54:00|18100.44|17980.44|18104.23|17984.23|18104.23|17984.23|18100.44|17980.44|10
1632747250000|2021-09-27 12:54:10|18104.9|17984.9|18104.9|17984.9|18105.24|17985.24|18104.58|17984.58|9
1632747260000|2021-09-27 12:54:20|18104.94|17984.94|18103.29|17983.29|18104.99|17984.99|18103.29|17983.29|9
1632747270000|2021-09-27 12:54:30|18103.9|17983.9|18101.46|17981.46|18103.9|17983.9|18101.04|17981.04|10
1632747280000|2021-09-27 12:54:40|18101.43|17981.43|18101.99|17981.99|18102.1|17982.1|18101.43|17981.43|10
1632747290000|2021-09-27 12:54:50|18102.03|17982.03|18101.03|17981.03|18102.03|17982.03|18100.85|17980.85|9
1632747300000|2021-09-27 12:55:00|18101.26|17981.26|18102.34|17982.34|18102.34|17982.34|18101.01|17981.01|7
1632747310000|2021-09-27 12:55:10|18102.17|17982.17|18101.67|17981.67|18102.17|17982.17|18100.94|17980.94|10
1632747320000|2021-09-27 12:55:20|18101.55|17981.55|18101.79|17981.79|18102.11|17982.11|18101.19|17981.19|10
1632747330000|2021-09-27 12:55:30|18101.92|17981.92|18102.5|17982.5|18102.5|17982.5|18101.36|17981.36|10
1632747340000|2021-09-27 12:55:40|18102.19|17982.19|18102.58|17982.58|18102.58|17982.58|18101.76|17981.76|10
1632747350000|2021-09-27 12:55:50|18102.67|17982.67|18102.92|17982.92|18103.08|17983.08|18102.59|17982.59|8
1632747360000|2021-09-27 12:56:00|18102.66|17982.66|18103.38|17983.38|18103.38|17983.38|18102.47|17982.47|10
1632747370000|2021-09-27 12:56:10|18104.08|17984.08|18107.36|17987.36|18107.36|17987.36|18103.41|17983.41|10
1632747380000|2021-09-27 12:56:20|18107.76|17987.76|18108.53|17988.53|18109.25|17989.25|18107.76|17987.76|9
1632747390000|2021-09-27 12:56:30|18108.2|17988.2|18109.44|17989.44|18109.55|17989.55|18108.2|17988.2|10
1632747400000|2021-09-27 12:56:40|18109.56|17989.56|18106.78|17986.78|18111.23|17991.23|18106.54|17986.54|10
1632747410000|2021-09-27 12:56:50|18106.19|17986.19|18107.3|17987.3|18107.3|17987.3|18106.12|17986.12|10
1632747420000|2021-09-27 12:57:00|18107.86|17987.86|18108.23|17988.23|18108.53|17988.53|18107.58|17987.58|9
1632747430000|2021-09-27 12:57:10|18108.12|17988.12|18108.18|17988.18|18109.43|17989.43|18108.12|17988.12|9
1632747440000|2021-09-27 12:57:20|18107.99|17987.99|18105.58|17985.58|18107.99|17987.99|18105.58|17985.58|10
1632747450000|2021-09-27 12:57:30|18105.3|17985.3|18105.12|17985.12|18105.3|17985.3|18104.64|17984.64|8
1632747460000|2021-09-27 12:57:40|18105.65|17985.65|18102.39|17982.39|18105.69|17985.69|18102.39|17982.39|10
1632747470000|2021-09-27 12:57:50|18101.7|17981.7|18098.51|17978.51|18101.75|17981.75|18098.51|17978.51|9
1632747480000|2021-09-27 12:58:00|18098.32|17978.32|18098.16|17978.16|18098.67|17978.67|18097.94|17977.94|8
1632747490000|2021-09-27 12:58:10|18098.11|17978.11|18099.44|17979.44|18099.49|17979.49|18097.83|17977.83|9
1632747500000|2021-09-27 12:58:20|18099.46|17979.46|18098.34|17978.34|18099.46|17979.46|18098.34|17978.34|10
1632747510000|2021-09-27 12:58:30|18098.49|17978.49|18097.74|17977.74|18098.49|17978.49|18097.04|17977.04|9
1632747520000|2021-09-27 12:58:40|18097.58|17977.58|18096|17976|18097.58|17977.58|18095.31|17975.31|9
1632747530000|2021-09-27 12:58:50|18096.03|17976.03|18093.13|17973.13|18096.03|17976.03|18093.13|17973.13|9
1632747540000|2021-09-27 12:59:00|18092.99|17972.99|18093.33|17973.33|18093.33|17973.33|18092.72|17972.72|8
1632747550000|2021-09-27 12:59:10|18093.02|17973.02|18092.37|17972.37|18093.02|17973.02|18090.91|17970.91|10
1632747560000|2021-09-27 12:59:20|18091.83|17971.83|18091.46|17971.46|18092.18|17972.18|18090.97|17970.97|10
1632747570000|2021-09-27 12:59:30|18091.56|17971.56|18092.6|17972.6|18092.6|17972.6|18091.43|17971.43|8
1632747580000|2021-09-27 12:59:40|18092.34|17972.34|18090.22|17970.22|18092.79|17972.79|18090.22|17970.22|8
1632747590000|2021-09-27 12:59:50|18089.33|17969.33|18085.59|17965.59|18089.33|17969.33|18085.59|17965.59|10
1632747600000|2021-09-27 13:00:00|18083.9|17963.9|18082.49|17962.49|18083.93|17963.93|18082.28|17962.28|10
1632747610000|2021-09-27 13:00:10|18082.25|17962.25|18079|17959|18082.25|17962.25|18077.97|17957.97|9
1632747620000|2021-09-27 13:00:20|18079.14|17959.14|18083|17963|18083|17963|18079.14|17959.14|10
1632747630000|2021-09-27 13:00:30|18083.12|17963.12|18085.68|17965.68|18085.95|17965.95|18083.12|17963.12|10
1632747640000|2021-09-27 13:00:40|18085.64|17965.64|18084.06|17964.06|18085.74|17965.74|18084.06|17964.06|10
1632747650000|2021-09-27 13:00:50|18083.79|17963.79|18083.05|17963.05|18083.79|17963.79|18083.05|17963.05|10
1632747660000|2021-09-27 13:01:00|18082.79|17962.79|18077.88|17957.88|18082.86|17962.86|18077.88|17957.88|10
1632747670000|2021-09-27 13:01:10|18077.97|17957.97|18077.42|17957.42|18078.58|17958.58|18077.42|17957.42|10
1632747680000|2021-09-27 13:01:20|18077.02|17957.02|18074.05|17954.05|18077.06|17957.06|18074.05|17954.05|10
1632747690000|2021-09-27 13:01:30|18073.55|17953.55|18070.93|17950.93|18074.71|17954.71|18070.93|17950.93|10
1632747700000|2021-09-27 13:01:40|18071.14|17951.14|18069.42|17949.42|18071.14|17951.14|18069.36|17949.36|10
1632747710000|2021-09-27 13:01:50|18069.56|17949.56|18073.94|17953.94|18073.94|17953.94|18069.38|17949.38|10
1632747720000|2021-09-27 13:02:00|18074.7|17954.7|18075.75|17955.75|18075.9|17955.9|18074.2|17954.2|10
1632747730000|2021-09-27 13:02:10|18075.57|17955.57|18075.76|17955.76|18076.6|17956.6|18075.57|17955.57|9
1632747740000|2021-09-27 13:02:20|18075.91|17955.91|18074.85|17954.85|18076.41|17956.41|18074.85|17954.85|10
1632747750000|2021-09-27 13:02:30|18074.7|17954.7|18073.15|17953.15|18074.7|17954.7|18073.15|17953.15|10
1632747760000|2021-09-27 13:02:40|18072.81|17952.81|18071.19|17951.19|18072.81|17952.81|18071.19|17951.19|9
1632747770000|2021-09-27 13:02:50|18071.47|17951.47|18071.66|17951.66|18071.66|17951.66|18070.76|17950.76|10
1632747780000|2021-09-27 13:03:00|18071.97|17951.97|18072.15|17952.15|18072.28|17952.28|18071.54|17951.54|10
1632747790000|2021-09-27 13:03:10|18072.38|17952.38|18069.02|17949.02|18072.54|17952.54|18069.02|17949.02|10
1632747800000|2021-09-27 13:03:20|18069.01|17949.01|18068.86|17948.86|18069.01|17949.01|18067.75|17947.75|9
1632747810000|2021-09-27 13:03:30|18069.37|17949.37|18069.39|17949.39|18069.39|17949.39|18067.99|17947.99|10
1632747820000|2021-09-27 13:03:40|18069.47|17949.47|18069.57|17949.57|18069.57|17949.57|18068.92|17948.92|10
1632747830000|2021-09-27 13:03:50|18069.51|17949.51|18070.7|17950.7|18070.7|17950.7|18069.35|17949.35|10
1632747840000|2021-09-27 13:04:00|18071.01|17951.01|18074.88|17954.88|18074.88|17954.88|18071.01|17951.01|10
1632747850000|2021-09-27 13:04:10|18073.59|17953.59|18074.1|17954.1|18074.25|17954.25|18073.37|17953.37|10
1632747860000|2021-09-27 13:04:20|18074.21|17954.21|18081.98|17961.98|18081.98|17961.98|18074.21|17954.21|10
1632747870000|2021-09-27 13:04:30|18082.83|17962.83|18086.44|17966.44|18086.44|17966.44|18082.83|17962.83|10
1632747880000|2021-09-27 13:04:40|18087.52|17967.52|18089.01|17969.01|18089.77|17969.77|18087.52|17967.52|10
1632747890000|2021-09-27 13:04:50|18089.52|17969.52|18092.72|17972.72|18092.72|17972.72|18089.52|17969.52|10
1632747900000|2021-09-27 13:05:00|18092.16|17972.16|18091.85|17971.85|18092.16|17972.16|18090.94|17970.94|10
1632747910000|2021-09-27 13:05:10|18091.31|17971.31|18089.96|17969.96|18091.31|17971.31|18089.86|17969.86|10
1632747920000|2021-09-27 13:05:20|18090.03|17970.03|18093.2|17973.2|18093.2|17973.2|18089.58|17969.58|10
1632747930000|2021-09-27 13:05:30|18094.06|17974.06|18097|17977|18097|17977|18093.96|17973.96|10
1632747940000|2021-09-27 13:05:40|18095.88|17975.88|18096.27|17976.27|18096.77|17976.77|18095.65|17975.65|10
1632747950000|2021-09-27 13:05:50|18097.15|17977.15|18095.72|17975.72|18097.15|17977.15|18095.72|17975.72|7
1632747960000|2021-09-27 13:06:00|18095.56|17975.56|18094.72|17974.72|18095.56|17975.56|18094.72|17974.72|9
1632747970000|2021-09-27 13:06:10|18094.73|17974.73|18095.05|17975.05|18095.43|17975.43|18094.17|17974.17|10
1632747980000|2021-09-27 13:06:20|18094.89|17974.89|18093.19|17973.19|18094.89|17974.89|18092.32|17972.32|10
1632747990000|2021-09-27 13:06:30|18092.88|17972.88|18098.29|17978.29|18098.29|17978.29|18092.88|17972.88|10
1632748000000|2021-09-27 13:06:40|18098.56|17978.56|18098.99|17978.99|18099.32|17979.32|18098.56|17978.56|10
1632748010000|2021-09-27 13:06:50|18098.83|17978.83|18098.85|17978.85|18099.86|17979.86|18098.83|17978.83|10
1632748020000|2021-09-27 13:07:00|18098.82|17978.82|18100.13|17980.13|18100.34|17980.34|18098.82|17978.82|8
1632748030000|2021-09-27 13:07:10|18099.77|17979.77|18099.49|17979.49|18100.19|17980.19|18099.14|17979.14|8
1632748040000|2021-09-27 13:07:20|18099.32|17979.32|18099.55|17979.55|18099.55|17979.55|18098.41|17978.41|10
1632748050000|2021-09-27 13:07:30|18099.63|17979.63|18101.69|17981.69|18101.79|17981.79|18099.63|17979.63|8
1632748060000|2021-09-27 13:07:40|18101.73|17981.73|18103.93|17983.93|18104.98|17984.98|18101.73|17981.73|10
1632748070000|2021-09-27 13:07:50|18102.81|17982.81|18100.89|17980.89|18103.08|17983.08|18100.72|17980.72|10
1632748080000|2021-09-27 13:08:00|18101.34|17981.34|18104.13|17984.13|18104.13|17984.13|18101.34|17981.34|10
1632748090000|2021-09-27 13:08:10|18104.25|17984.25|18104.18|17984.18|18104.52|17984.52|18104.02|17984.02|10
1632748100000|2021-09-27 13:08:20|18104.38|17984.38|18105.41|17985.41|18105.41|17985.41|18104.35|17984.35|6
1632748110000|2021-09-27 13:08:30|18105.35|17985.35|18104.51|17984.51|18105.77|17985.77|18104.51|17984.51|10
1632748120000|2021-09-27 13:08:40|18104.15|17984.15|18104.26|17984.26|18105.17|17985.17|18103.97|17983.97|9
1632748130000|2021-09-27 13:08:50|18104.71|17984.71|18103.57|17983.57|18104.75|17984.75|18102.82|17982.82|10
1632748140000|2021-09-27 13:09:00|18103.59|17983.59|18102.87|17982.87|18103.8|17983.8|18102.71|17982.71|10
1632748150000|2021-09-27 13:09:10|18102.61|17982.61|18100.48|17980.48|18102.61|17982.61|18100.48|17980.48|10
1632748160000|2021-09-27 13:09:20|18100.35|17980.35|18098.46|17978.46|18100.35|17980.35|18098.46|17978.46|10
1632748170000|2021-09-27 13:09:30|18098.49|17978.49|18098.37|17978.37|18099.75|17979.75|18098.37|17978.37|10
1632748180000|2021-09-27 13:09:40|18098.36|17978.36|18095.86|17975.86|18098.36|17978.36|18095.86|17975.86|9
1632748190000|2021-09-27 13:09:50|18095.71|17975.71|18095.88|17975.88|18095.9|17975.9|18094.89|17974.89|9
1632748200000|2021-09-27 13:10:00|18095.78|17975.78|18096.21|17976.21|18096.32|17976.32|18095.44|17975.44|10
1632748210000|2021-09-27 13:10:10|18096.88|17976.88|18097.6|17977.6|18097.6|17977.6|18096.26|17976.26|10
1632748220000|2021-09-27 13:10:20|18097.29|17977.29|18097.34|17977.34|18097.77|17977.77|18096.39|17976.39|9
1632748230000|2021-09-27 13:10:30|18097.2|17977.2|18095.02|17975.02|18097.2|17977.2|18094.58|17974.58|9
1632748240000|2021-09-27 13:10:40|18095.55|17975.55|18093.82|17973.82|18095.6|17975.6|18093.82|17973.82|10
1632748250000|2021-09-27 13:10:50|18093.12|17973.12|18092.06|17972.06|18093.12|17973.12|18092.06|17972.06|10
1632748260000|2021-09-27 13:11:00|18091.62|17971.62|18090.83|17970.83|18093.22|17973.22|18090.83|17970.83|10
1632748270000|2021-09-27 13:11:10|18090.79|17970.79|18090.16|17970.16|18091.22|17971.22|18090.16|17970.16|10
1632748280000|2021-09-27 13:11:20|18090.92|17970.92|18094.1|17974.1|18094.1|17974.1|18090.92|17970.92|9
1632748290000|2021-09-27 13:11:30|18094.47|17974.47|18105.45|17985.45|18105.45|17985.45|18094.47|17974.47|10
1632748300000|2021-09-27 13:11:40|18106.36|17986.36|18106.14|17986.14|18107.09|17987.09|18106.14|17986.14|10
1632748310000|2021-09-27 13:11:50|18106.9|17986.9|18108.18|17988.18|18108.18|17988.18|18106.59|17986.59|10
1632748320000|2021-09-27 13:12:00|18108.5|17988.5|18112.22|17992.22|18112.22|17992.22|18108.5|17988.5|9
1632748330000|2021-09-27 13:12:10|18111.85|17991.85|18110.5|17990.5|18111.85|17991.85|18109.44|17989.44|10
1632748340000|2021-09-27 13:12:20|18110.76|17990.76|18110.24|17990.24|18111.07|17991.07|18110.17|17990.17|9
1632748350000|2021-09-27 13:12:30|18110.19|17990.19|18108.53|17988.53|18111.3|17991.3|18108.53|17988.53|10
1632748360000|2021-09-27 13:12:40|18108.39|17988.39|18108.61|17988.61|18108.61|17988.61|18107.93|17987.93|9
1632748370000|2021-09-27 13:12:50|18108.86|17988.86|18106.88|17986.88|18109.31|17989.31|18106.88|17986.88|10
1632748380000|2021-09-27 13:13:00|18106.62|17986.62|18103.01|17983.01|18106.62|17986.62|18103.01|17983.01|10
1632748390000|2021-09-27 13:13:10|18102.18|17982.18|18101.52|17981.52|18102.18|17982.18|18099.89|17979.89|9
1632748400000|2021-09-27 13:13:20|18101.42|17981.42|18097.11|17977.11|18101.42|17981.42|18097.11|17977.11|10
1632748410000|2021-09-27 13:13:30|18096.1|17976.1|18094.47|17974.47|18096.46|17976.46|18094.23|17974.23|10
1632748420000|2021-09-27 13:13:40|18094.51|17974.51|18090.71|17970.71|18094.51|17974.51|18089.99|17969.99|10
1632748430000|2021-09-27 13:13:50|18090.82|17970.82|18088.14|17968.14|18091.08|17971.08|18087.84|17967.84|10
1632748440000|2021-09-27 13:14:00|18088.41|17968.41|18086.64|17966.64|18088.65|17968.65|18085.93|17965.93|9
1632748450000|2021-09-27 13:14:10|18086.32|17966.32|18085.4|17965.4|18086.7|17966.7|18084.4|17964.4|10
1632748460000|2021-09-27 13:14:20|18084.55|17964.55|18082.31|17962.31|18084.55|17964.55|18082.31|17962.31|10
1632748470000|2021-09-27 13:14:30|18081.78|17961.78|18081.5|17961.5|18081.95|17961.95|18081.36|17961.36|9
1632748480000|2021-09-27 13:14:40|18081.64|17961.64|18080.54|17960.54|18081.64|17961.64|18080.54|17960.54|10
1632748490000|2021-09-27 13:14:50|18080.35|17960.35|18078.13|17958.13|18080.63|17960.63|18078.13|17958.13|9
1632748500000|2021-09-27 13:15:00|18077.86|17957.86|18077.45|17957.45|18078.26|17958.26|18077.28|17957.28|9
1632748510000|2021-09-27 13:15:10|18077.2|17957.2|18077.82|17957.82|18077.92|17957.92|18076.89|17956.89|10
1632748520000|2021-09-27 13:15:20|18078.01|17958.01|18079.79|17959.79|18079.79|17959.79|18077.89|17957.89|9
1632748530000|2021-09-27 13:15:30|18079.67|17959.67|18083.63|17963.63|18083.63|17963.63|18079.67|17959.67|10
1632748540000|2021-09-27 13:15:40|18084.54|17964.54|18086.48|17966.48|18086.97|17966.97|18084.22|17964.22|10
1632748550000|2021-09-27 13:15:50|18086.23|17966.23|18087.31|17967.31|18087.47|17967.47|18086.12|17966.12|9
1632748560000|2021-09-27 13:16:00|18087.63|17967.63|18091.46|17971.46|18091.46|17971.46|18087.24|17967.24|10
1632748570000|2021-09-27 13:16:10|18091.49|17971.49|18093.02|17973.02|18093.02|17973.02|18091.49|17971.49|9
1632748580000|2021-09-27 13:16:20|18092.81|17972.81|18091.45|17971.45|18092.98|17972.98|18091.45|17971.45|10
1632748590000|2021-09-27 13:16:30|18090.99|17970.99|18089.05|17969.05|18090.99|17970.99|18089.05|17969.05|7
1632748600000|2021-09-27 13:16:40|18087.44|17967.44|18087.71|17967.71|18087.91|17967.91|18087.2|17967.2|10
1632748610000|2021-09-27 13:16:50|18087.35|17967.35|18087.06|17967.06|18087.76|17967.76|18086.84|17966.84|10
1632748620000|2021-09-27 13:17:00|18085.99|17965.99|18082.4|17962.4|18085.99|17965.99|18082.4|17962.4|9
1632748630000|2021-09-27 13:17:10|18082.41|17962.41|18082.2|17962.2|18082.82|17962.82|18082.2|17962.2|10
1632748640000|2021-09-27 13:17:20|18082.23|17962.23|18082.16|17962.16|18082.31|17962.31|18082.08|17962.08|9
1632748650000|2021-09-27 13:17:30|18081.08|17961.08|18081.95|17961.95|18081.95|17961.95|18081.08|17961.08|10
1632748660000|2021-09-27 13:17:40|18081.82|17961.82|18081.74|17961.74|18081.82|17961.82|18081.21|17961.21|9
1632748670000|2021-09-27 13:17:50|18081.53|17961.53|18082.19|17962.19|18082.2|17962.2|18081.53|17961.53|10
1632748680000|2021-09-27 13:18:00|18082.17|17962.17|18075.12|17955.12|18082.17|17962.17|18075.12|17955.12|10
1632748690000|2021-09-27 13:18:10|18075.28|17955.28|18070.29|17950.29|18075.28|17955.28|18070.29|17950.29|10
1632748700000|2021-09-27 13:18:20|18070.37|17950.37|18067.65|17947.65|18070.37|17950.37|18067.58|17947.58|9
1632748710000|2021-09-27 13:18:30|18067.57|17947.57|18063.75|17943.75|18067.57|17947.57|18063.75|17943.75|10
1632748720000|2021-09-27 13:18:40|18063.4|17943.4|18062.83|17942.83|18063.78|17943.78|18062.83|17942.83|10
1632748730000|2021-09-27 13:18:50|18062.88|17942.88|18062.19|17942.19|18062.88|17942.88|18062.12|17942.12|10
1632748740000|2021-09-27 13:19:00|18062.39|17942.39|18060.98|17940.98|18063.08|17943.08|18060.98|17940.98|9
1632748750000|2021-09-27 13:19:10|18061.11|17941.11|18057.17|17937.17|18061.11|17941.11|18057.17|17937.17|10
1632748760000|2021-09-27 13:19:20|18057.19|17937.19|18049.65|17929.65|18057.19|17937.19|18049.65|17929.65|10
1632748770000|2021-09-27 13:19:30|18046.32|17926.32|18045.62|17925.62|18046.56|17926.56|18045.05|17925.05|10
1632748780000|2021-09-27 13:19:40|18045.54|17925.54|18045.93|17925.93|18045.93|17925.93|18044.79|17924.79|10
1632748790000|2021-09-27 13:19:50|18046.94|17926.94|18049.08|17929.08|18049.08|17929.08|18046.94|17926.94|9
1632748800000|2021-09-27 13:20:00|18050.75|17930.75|18052.23|17932.23|18052.23|17932.23|18050.36|17930.36|10
1632748810000|2021-09-27 13:20:10|18052.15|17932.15|18053.13|17933.13|18053.71|17933.71|18051.69|17931.69|10
1632748820000|2021-09-27 13:20:20|18053.16|17933.16|18056.04|17936.04|18056.04|17936.04|18052.02|17932.02|10
1632748830000|2021-09-27 13:20:30|18056.5|17936.5|18055.22|17935.22|18056.88|17936.88|18055.22|17935.22|10
1632748840000|2021-09-27 13:20:40|18054.23|17934.23|18054.41|17934.41|18054.87|17934.87|18054.05|17934.05|10
1632748850000|2021-09-27 13:20:50|18054.93|17934.93|18055.6|17935.6|18055.84|17935.84|18054.93|17934.93|10
1632748860000|2021-09-27 13:21:00|18056.03|17936.03|18056.07|17936.07|18056.27|17936.27|18055.83|17935.83|10
1632748870000|2021-09-27 13:21:10|18055.81|17935.81|18057.34|17937.34|18057.34|17937.34|18055.81|17935.81|10
1632748880000|2021-09-27 13:21:20|18058.1|17938.1|18059.73|17939.73|18059.83|17939.83|18057.67|17937.67|8
1632748890000|2021-09-27 13:21:30|18059.82|17939.82|18060.6|17940.6|18060.85|17940.85|18059.82|17939.82|10
1632748900000|2021-09-27 13:21:40|18060.7|17940.7|18060.02|17940.02|18060.7|17940.7|18059.41|17939.41|10
1632748910000|2021-09-27 13:21:50|18060.39|17940.39|18064.99|17944.99|18064.99|17944.99|18060.39|17940.39|10
1632748920000|2021-09-27 13:22:00|18065.93|17945.93|18067.35|17947.35|18067.35|17947.35|18065.27|17945.27|10
1632748930000|2021-09-27 13:22:10|18066.95|17946.95|18066.33|17946.33|18067.03|17947.03|18066.12|17946.12|10
1632748940000|2021-09-27 13:22:20|18066.5|17946.5|18066.96|17946.96|18066.97|17946.97|18066.5|17946.5|9
1632748950000|2021-09-27 13:22:30|18065.79|17945.79|18067.56|17947.56|18068.17|17948.17|18065.36|17945.36|10
1632748960000|2021-09-27 13:22:40|18067.99|17947.99|18069.33|17949.33|18069.33|17949.33|18067.99|17947.99|10
1632748970000|2021-09-27 13:22:50|18069.39|17949.39|18071.52|17951.52|18071.52|17951.52|18069.39|17949.39|9
1632748980000|2021-09-27 13:23:00|18071.8|17951.8|18073.76|17953.76|18073.76|17953.76|18071.67|17951.67|10
1632748990000|2021-09-27 13:23:10|18074.42|17954.42|18078.09|17958.09|18078.6|17958.6|18074.42|17954.42|10
1632749000000|2021-09-27 13:23:20|18080.66|17960.66|18086.13|17966.13|18086.46|17966.46|18080.16|17960.16|10
1632749010000|2021-09-27 13:23:30|18085.56|17965.56|18089.49|17969.49|18089.49|17969.49|18085.2|17965.2|10
1632749020000|2021-09-27 13:23:40|18088.57|17968.57|18087.01|17967.01|18088.93|17968.93|18087.01|17967.01|10
1632749030000|2021-09-27 13:23:50|18087.12|17967.12|18084.98|17964.98|18087.12|17967.12|18084.98|17964.98|8
1632749040000|2021-09-27 13:24:00|18085.07|17965.07|18082.9|17962.9|18085.07|17965.07|18082.9|17962.9|10
1632749050000|2021-09-27 13:24:10|18084.32|17964.32|18083.93|17963.93|18084.69|17964.69|18083.89|17963.89|8
1632749060000|2021-09-27 13:24:20|18083.53|17963.53|18082.58|17962.58|18084.06|17964.06|18082.58|17962.58|10
1632749070000|2021-09-27 13:24:30|18082.59|17962.59|18084.22|17964.22|18084.22|17964.22|18082.12|17962.12|10
1632749080000|2021-09-27 13:24:40|18083.9|17963.9|18085.62|17965.62|18086.02|17966.02|18083.9|17963.9|10
1632749090000|2021-09-27 13:24:50|18086.42|17966.42|18087.61|17967.61|18087.61|17967.61|18086.29|17966.29|9
1632749100000|2021-09-27 13:25:00|18087.68|17967.68|18087.92|17967.92|18088.54|17968.54|18087.68|17967.68|10
1632749110000|2021-09-27 13:25:10|18088.06|17968.06|18085.55|17965.55|18088.15|17968.15|18085.55|17965.55|10
1632749120000|2021-09-27 13:25:20|18085.65|17965.65|18087.84|17967.84|18087.84|17967.84|18085.33|17965.33|9
1632749130000|2021-09-27 13:25:30|18088.28|17968.28|18089.25|17969.25|18089.41|17969.41|18088.28|17968.28|10
1632749140000|2021-09-27 13:25:40|18089.08|17969.08|18093.57|17973.57|18093.57|17973.57|18089.08|17969.08|10
1632749150000|2021-09-27 13:25:50|18094.34|17974.34|18097.76|17977.76|18097.76|17977.76|18094.12|17974.12|10
1632749160000|2021-09-27 13:26:00|18097.82|17977.82|18098.94|17978.94|18099.85|17979.85|18097.82|17977.82|10
1632749170000|2021-09-27 13:26:10|18100.15|17980.15|18104.09|17984.09|18104.19|17984.19|18100.11|17980.11|9
1632749180000|2021-09-27 13:26:20|18104.31|17984.31|18111.54|17991.54|18111.62|17991.62|18104.31|17984.31|10
1632749190000|2021-09-27 13:26:30|18113.9|17993.9|18116.52|17996.52|18117.04|17997.04|18113.9|17993.9|10
1632749200000|2021-09-27 13:26:40|18116.65|17996.65|18117.7|17997.7|18118.25|17998.25|18116.65|17996.65|10
1632749210000|2021-09-27 13:26:50|18117.66|17997.66|18117.66|17997.66|18119.05|17999.05|18117.28|17997.28|10
1632749220000|2021-09-27 13:27:00|18117.33|17997.33|18115.31|17995.31|18117.33|17997.33|18115.31|17995.31|10
1632749230000|2021-09-27 13:27:10|18114.02|17994.02|18115.78|17995.78|18115.78|17995.78|18113.69|17993.69|10
1632749240000|2021-09-27 13:27:20|18115.87|17995.87|18114.24|17994.24|18116.36|17996.36|18114.24|17994.24|10
1632749250000|2021-09-27 13:27:30|18114|17994|18112.83|17992.83|18114|17994|18112.51|17992.51|10
1632749260000|2021-09-27 13:27:40|18112.19|17992.19|18111.47|17991.47|18113.48|17993.48|18111.41|17991.41|10
1632749270000|2021-09-27 13:27:50|18111.24|17991.24|18110.35|17990.35|18111.83|17991.83|18110.35|17990.35|9
1632749280000|2021-09-27 13:28:00|18109.1|17989.1|18108.6|17988.6|18109.14|17989.14|18108.6|17988.6|10
1632749290000|2021-09-27 13:28:10|18109.94|17989.94|18109.14|17989.14|18110.82|17990.82|18109.14|17989.14|10
1632749300000|2021-09-27 13:28:20|18108.97|17988.97|18108.41|17988.41|18109.68|17989.68|18108.41|17988.41|10
1632749310000|2021-09-27 13:28:30|18108.43|17988.43|18107.64|17987.64|18109.1|17989.1|18107.54|17987.54|10
1632749320000|2021-09-27 13:28:40|18107.55|17987.55|18106.57|17986.57|18107.83|17987.83|18106.45|17986.45|8
1632749330000|2021-09-27 13:28:50|18106.55|17986.55|18107.82|17987.82|18107.82|17987.82|18105.63|17985.63|9
1632749340000|2021-09-27 13:29:00|18108.64|17988.64|18110.68|17990.68|18110.68|17990.68|18108.64|17988.64|8
1632749350000|2021-09-27 13:29:10|18110.42|17990.42|18107.42|17987.42|18110.42|17990.42|18107.42|17987.42|10
1632749360000|2021-09-27 13:29:20|18106.84|17986.84|18108.4|17988.4|18108.91|17988.91|18106.58|17986.58|10
1632749370000|2021-09-27 13:29:30|18107.97|17987.97|18107.94|17987.94|18109.01|17989.01|18107.51|17987.51|9
1632749380000|2021-09-27 13:29:40|18108.5|17988.5|18110.02|17990.02|18110.17|17990.17|18108.44|17988.44|10
1632749390000|2021-09-27 13:29:50|18109.88|17989.88|18109.08|17989.08|18110.06|17990.06|18109.06|17989.06|10
1632749400000|2021-09-27 13:30:00|18109.34|17989.34|18108.26|17988.26|18109.41|17989.41|18106.94|17986.94|10
1632749410000|2021-09-27 13:30:10|18107.86|17987.86|18111.72|17991.72|18111.72|17991.72|18107.73|17987.73|10
1632749420000|2021-09-27 13:30:20|18111.81|17991.81|18114.2|17994.2|18115.02|17995.02|18111.81|17991.81|9
1632749430000|2021-09-27 13:30:30|18114.68|17994.68|18118.27|17998.27|18118.27|17998.27|18114.68|17994.68|10
1632749440000|2021-09-27 13:30:40|18117.67|17997.67|18117.31|17997.31|18118.19|17998.19|18116.8|17996.8|10
1632749450000|2021-09-27 13:30:50|18117.65|17997.65|18115.5|17995.5|18117.97|17997.97|18115.5|17995.5|10
1632749460000|2021-09-27 13:31:00|18114.63|17994.63|18115.89|17995.89|18115.89|17995.89|18114.37|17994.37|9
1632749470000|2021-09-27 13:31:10|18116.13|17996.13|18116.89|17996.89|18117.24|17997.24|18116.12|17996.12|10
1632749480000|2021-09-27 13:31:20|18116.9|17996.9|18117.19|17997.19|18118.32|17998.32|18116.88|17996.88|10
1632749490000|2021-09-27 13:31:30|18116.84|17996.84|18116.36|17996.36|18117.27|17997.27|18116.36|17996.36|10
1632749500000|2021-09-27 13:31:40|18116.16|17996.16|18108.53|17988.53|18116.16|17996.16|18108.53|17988.53|10
1632749510000|2021-09-27 13:31:50|18107.02|17987.02|18103.78|17983.78|18107.02|17987.02|18103.78|17983.78|10
1632749520000|2021-09-27 13:32:00|18103.46|17983.46|18101.08|17981.08|18103.46|17983.46|18101.08|17981.08|10
1632749530000|2021-09-27 13:32:10|18100.86|17980.86|18094.64|17974.64|18100.86|17980.86|18094.64|17974.64|10
1632749540000|2021-09-27 13:32:20|18094.48|17974.48|18089.66|17969.66|18094.48|17974.48|18089.66|17969.66|10
1632749550000|2021-09-27 13:32:30|18089.35|17969.35|18083.74|17963.74|18089.35|17969.35|18083.51|17963.51|10
1632749560000|2021-09-27 13:32:40|18083.68|17963.68|18082.32|17962.32|18083.68|17963.68|18082.32|17962.32|10
1632749570000|2021-09-27 13:32:50|18080.25|17960.25|18072.86|17952.86|18080.36|17960.36|18072.86|17952.86|10
1632749580000|2021-09-27 13:33:00|18072|17952|18067.18|17947.18|18072|17952|18067.18|17947.18|10
1632749590000|2021-09-27 13:33:10|18066.4|17946.4|18062.8|17942.8|18066.4|17946.4|18062.14|17942.14|10
1632749600000|2021-09-27 13:33:20|18062.71|17942.71|18059.57|17939.57|18062.71|17942.71|18059.56|17939.56|10
1632749610000|2021-09-27 13:33:30|18059.54|17939.54|18058.29|17938.29|18059.59|17939.59|18058.29|17938.29|10
1632749620000|2021-09-27 13:33:40|18057.92|17937.92|18056.97|17936.97|18058|17938|18056.09|17936.09|10
1632749630000|2021-09-27 13:33:50|18057.45|17937.45|18054.33|17934.33|18057.45|17937.45|18054.18|17934.18|10
1632749640000|2021-09-27 13:34:00|18053.98|17933.98|18051.97|17931.97|18053.98|17933.98|18051.08|17931.08|10
1632749650000|2021-09-27 13:34:10|18051.91|17931.91|18051.82|17931.82|18052.37|17932.37|18050.06|17930.06|10
1632749660000|2021-09-27 13:34:20|18051.87|17931.87|18053.27|17933.27|18053.66|17933.66|18051.72|17931.72|9
1632749670000|2021-09-27 13:34:30|18053.17|17933.17|18051.62|17931.62|18053.17|17933.17|18051.62|17931.62|10
1632749680000|2021-09-27 13:34:40|18051.7|17931.7|18050.39|17930.39|18052.35|17932.35|18050.39|17930.39|10
1632749690000|2021-09-27 13:34:50|18050.24|17930.24|18050.18|17930.18|18050.24|17930.24|18049.22|17929.22|10
1632749700000|2021-09-27 13:35:00|18050.31|17930.31|18047.15|17927.15|18050.34|17930.34|18047.15|17927.15|10
1632749710000|2021-09-27 13:35:10|18047.14|17927.14|18044.38|17924.38|18047.14|17927.14|18044.38|17924.38|10
1632749720000|2021-09-27 13:35:20|18044.91|17924.91|18042.72|17922.72|18045.18|17925.18|18042.72|17922.72|9
1632749730000|2021-09-27 13:35:30|18042.37|17922.37|18041.71|17921.71|18042.37|17922.37|18041.31|17921.31|9
1632749740000|2021-09-27 13:35:40|18041.31|17921.31|18038.59|17918.59|18041.37|17921.37|18038.59|17918.59|10
1632749750000|2021-09-27 13:35:50|18038.05|17918.05|18031.58|17911.58|18038.05|17918.05|18031.05|17911.05|10
1632749760000|2021-09-27 13:36:00|18030.91|17910.91|18028.66|17908.66|18031.02|17911.02|18028.28|17908.28|10
1632749770000|2021-09-27 13:36:10|18028.5|17908.5|18027.26|17907.26|18028.61|17908.61|18027.26|17907.26|10
1632749780000|2021-09-27 13:36:20|18027.38|17907.38|18027.83|17907.83|18028.23|17908.23|18026.62|17906.62|10
1632749790000|2021-09-27 13:36:30|18027.99|17907.99|18017.27|17897.27|18027.99|17907.99|18017.27|17897.27|10
1632749800000|2021-09-27 13:36:40|18016.77|17896.77|18014.64|17894.64|18016.84|17896.84|18014.64|17894.64|10
1632749810000|2021-09-27 13:36:50|18014.29|17894.29|18013.52|17893.52|18014.86|17894.86|18013.2|17893.2|10
1632749820000|2021-09-27 13:37:00|18013.96|17893.96|18015.65|17895.65|18016.29|17896.29|18013.84|17893.84|10
1632749830000|2021-09-27 13:37:10|18015.6|17895.6|18015.21|17895.21|18016.3|17896.3|18015.2|17895.2|10
1632749840000|2021-09-27 13:37:20|18015.4|17895.4|18015.58|17895.58|18015.85|17895.85|18015.22|17895.22|9
1632749850000|2021-09-27 13:37:30|18015.39|17895.39|18016.77|17896.77|18017.33|17897.33|18015.39|17895.39|10
1632749860000|2021-09-27 13:37:40|18017.01|17897.01|18018.68|17898.68|18018.75|17898.75|18016.92|17896.92|10
1632749870000|2021-09-27 13:37:50|18018.5|17898.5|18019.28|17899.28|18019.4|17899.4|18018.5|17898.5|10
1632749880000|2021-09-27 13:38:00|18019.21|17899.21|18017.94|17897.94|18019.24|17899.24|18017.6|17897.6|8
1632749890000|2021-09-27 13:38:10|18017.75|17897.75|18015.5|17895.5|18018.56|17898.56|18015.5|17895.5|10
1632749900000|2021-09-27 13:38:20|18014.86|17894.86|18010.63|17890.63|18014.86|17894.86|18010.63|17890.63|10
1632749910000|2021-09-27 13:38:30|18010.38|17890.38|18005.63|17885.63|18010.51|17890.51|18005.63|17885.63|10
1632749920000|2021-09-27 13:38:40|18004.52|17884.52|18002.43|17882.43|18004.52|17884.52|18002.37|17882.37|10
1632749930000|2021-09-27 13:38:50|18002.2|17882.2|17998.44|17878.44|18002.35|17882.35|17998.44|17878.44|10
1632749940000|2021-09-27 13:39:00|17997.28|17877.28|17992.61|17872.61|17997.28|17877.28|17991.97|17871.97|9
1632749950000|2021-09-27 13:39:10|17991.39|17871.39|17980.68|17860.68|17991.67|17871.67|17980.68|17860.68|10
1632749960000|2021-09-27 13:39:20|17979.17|17859.17|17974.12|17854.12|17979.17|17859.17|17972.92|17852.92|10
1632749970000|2021-09-27 13:39:30|17974.63|17854.63|17973.99|17853.99|17975.29|17855.29|17973.02|17853.02|10
1632749980000|2021-09-27 13:39:40|17973.89|17853.89|17975.49|17855.49|17975.49|17855.49|17973.22|17853.22|10
1632749990000|2021-09-27 13:39:50|17975.81|17855.81|17976.9|17856.9|17977.97|17857.97|17975.53|17855.53|10
1632750000000|2021-09-27 13:40:00|17977.16|17857.16|17980.53|17860.53|17981.09|17861.09|17977.16|17857.16|10
1632750490000|2021-09-27 13:48:10|17993.77|17873.77|17994.17|17874.17|17994.17|17874.17|17993.77|17873.77|2
1632750500000|2021-09-27 13:48:20|17993.56|17873.56|17995.47|17875.47|17995.47|17875.47|17993.56|17873.56|9
1632750510000|2021-09-27 13:48:30|17995.46|17875.46|17997.38|17877.38|17997.38|17877.38|17995.46|17875.46|10
1632750520000|2021-09-27 13:48:40|17997.68|17877.68|18000.1|17880.1|18000.1|17880.1|17997.46|17877.46|10
1632750530000|2021-09-27 13:48:50|18001.16|17881.16|18005.15|17885.15|18005.15|17885.15|18001.16|17881.16|10
1632750540000|2021-09-27 13:49:00|18005.17|17885.17|18005.5|17885.5|18005.7|17885.7|18005.07|17885.07|10
1632750550000|2021-09-27 13:49:10|18005.89|17885.89|18005.61|17885.61|18006.96|17886.96|18005.25|17885.25|10
1632750560000|2021-09-27 13:49:20|18005.82|17885.82|18006.08|17886.08|18006.08|17886.08|18005.56|17885.56|10
1632750570000|2021-09-27 13:49:30|18006.05|17886.05|18005.9|17885.9|18006.37|17886.37|18005.87|17885.87|10
1632750580000|2021-09-27 13:49:40|18006.8|17886.8|18004.64|17884.64|18006.8|17886.8|18004.64|17884.64|9
1632750590000|2021-09-27 13:49:50|18004.77|17884.77|18006.49|17886.49|18006.49|17886.49|18004.65|17884.65|10
1632750600000|2021-09-27 13:50:00|18006.43|17886.43|18002.46|17882.46|18006.43|17886.43|18002.2|17882.2|10
1632750610000|2021-09-27 13:50:10|18002.82|17882.82|18001.03|17881.03|18002.82|17882.82|18001.03|17881.03|10
1632750620000|2021-09-27 13:50:20|18001.11|17881.11|17999.05|17879.05|18001.27|17881.27|17999.05|17879.05|10
1632750630000|2021-09-27 13:50:30|17997.92|17877.92|17996.87|17876.87|17997.92|17877.92|17995.13|17875.13|10
1632750640000|2021-09-27 13:50:40|17997.69|17877.69|17998.84|17878.84|17999.36|17879.36|17997.69|17877.69|10
1632750650000|2021-09-27 13:50:50|17998.81|17878.81|17999.03|17879.03|18000.44|17880.44|17998.59|17878.59|10
1632750660000|2021-09-27 13:51:00|17999.44|17879.44|17997.57|17877.57|17999.44|17879.44|17997.25|17877.25|10
1632750670000|2021-09-27 13:51:10|17997.71|17877.71|17999.2|17879.2|17999.2|17879.2|17997.19|17877.19|9
1632750680000|2021-09-27 13:51:20|17999.81|17879.81|18003.22|17883.22|18003.22|17883.22|17999.81|17879.81|10
1632750690000|2021-09-27 13:51:30|18002.84|17882.84|18001.71|17881.71|18003.51|17883.51|18001.54|17881.54|10
1632750700000|2021-09-27 13:51:40|18001.47|17881.47|18000.61|17880.61|18002.39|17882.39|18000.61|17880.61|10
1632750710000|2021-09-27 13:51:50|18000.11|17880.11|17999.65|17879.65|18000.34|17880.34|17999.65|17879.65|9
1632750720000|2021-09-27 13:52:00|17999.51|17879.51|17999.26|17879.26|17999.61|17879.61|17999.26|17879.26|9
1632750730000|2021-09-27 13:52:10|17999.43|17879.43|17999.23|17879.23|17999.98|17879.98|17999.22|17879.22|10
1632750740000|2021-09-27 13:52:20|17998.99|17878.99|17998.58|17878.58|17999.45|17879.45|17998.58|17878.58|10
1632750750000|2021-09-27 13:52:30|17998.57|17878.57|18001.06|17881.06|18001.37|17881.37|17998.42|17878.42|10
1632750760000|2021-09-27 13:52:40|18001.23|17881.23|18002.96|17882.96|18003.02|17883.02|18001.23|17881.23|10
1632750770000|2021-09-27 13:52:50|18002.88|17882.88|18005.16|17885.16|18005.39|17885.39|18002.88|17882.88|10
1632750780000|2021-09-27 13:53:00|18004.91|17884.91|18007.07|17887.07|18007.72|17887.72|18004.91|17884.91|10
1632750790000|2021-09-27 13:53:10|18007.36|17887.36|18010.63|17890.63|18011.04|17891.04|18007.36|17887.36|10
1632750800000|2021-09-27 13:53:20|18010.77|17890.77|18011.93|17891.93|18011.93|17891.93|18010.77|17890.77|10
1632750810000|2021-09-27 13:53:30|18012.03|17892.03|18014.4|17894.4|18014.4|17894.4|18011.96|17891.96|10
1632750820000|2021-09-27 13:53:40|18014.28|17894.28|18014.15|17894.15|18014.44|17894.44|18014.11|17894.11|10
1632750830000|2021-09-27 13:53:50|18013.96|17893.96|18013.8|17893.8|18014.02|17894.02|18013.43|17893.43|9
1632750840000|2021-09-27 13:54:00|18013.86|17893.86|18013.67|17893.67|18013.86|17893.86|18012.5|17892.5|9
1632750850000|2021-09-27 13:54:10|18013.1|17893.1|18013.37|17893.37|18014.31|17894.31|18012.95|17892.95|10
1632750860000|2021-09-27 13:54:20|18013.66|17893.66|18014.58|17894.58|18014.58|17894.58|18013.16|17893.16|10
1632750870000|2021-09-27 13:54:30|18015.62|17895.62|18015.16|17895.16|18016.41|17896.41|18015.14|17895.14|10
1632750880000|2021-09-27 13:54:40|18015.51|17895.51|18018.62|17898.62|18018.62|17898.62|18015.51|17895.51|10
1632750890000|2021-09-27 13:54:50|18018.85|17898.85|18017.05|17897.05|18018.85|17898.85|18016.58|17896.58|10
1632750900000|2021-09-27 13:55:00|18017.18|17897.18|18017.88|17897.88|18017.9|17897.9|18017.13|17897.13|10
1632750910000|2021-09-27 13:55:10|18017.61|17897.61|18018.79|17898.79|18019.21|17899.21|18017.61|17897.61|10
1632750920000|2021-09-27 13:55:20|18018.33|17898.33|18017.29|17897.29|18018.82|17898.82|18017.29|17897.29|9
1632750930000|2021-09-27 13:55:30|18016.82|17896.82|18016.32|17896.32|18016.82|17896.82|18014.87|17894.87|8
1632750940000|2021-09-27 13:55:40|18016.6|17896.6|18021.61|17901.61|18021.61|17901.61|18016.6|17896.6|10
1632750950000|2021-09-27 13:55:50|18021.94|17901.94|18023.43|17903.43|18023.43|17903.43|18021.63|17901.63|10
1632750960000|2021-09-27 13:56:00|18024.64|17904.64|18024.68|17904.68|18024.69|17904.69|18023.9|17903.9|10
1632750970000|2021-09-27 13:56:10|18024.85|17904.85|18023.65|17903.65|18025.23|17905.23|18023.65|17903.65|9
1632750980000|2021-09-27 13:56:20|18024.54|17904.54|18027.38|17907.38|18027.38|17907.38|18024.54|17904.54|10
1632750990000|2021-09-27 13:56:30|18027.23|17907.23|18027.63|17907.63|18027.63|17907.63|18026.65|17906.65|10
1632751000000|2021-09-27 13:56:40|18028.19|17908.19|18030.1|17910.1|18030.29|17910.29|18028.19|17908.19|10
1632751010000|2021-09-27 13:56:50|18029.78|17909.78|18028.41|17908.41|18029.78|17909.78|18028.24|17908.24|10
1632751020000|2021-09-27 13:57:00|18028.46|17908.46|18029.09|17909.09|18029.09|17909.09|18028.16|17908.16|10
1632751030000|2021-09-27 13:57:10|18029.59|17909.59|18029.17|17909.17|18030.58|17910.58|18029.17|17909.17|10
1632751040000|2021-09-27 13:57:20|18028.68|17908.68|18028.44|17908.44|18029.09|17909.09|18028.21|17908.21|10
1632751050000|2021-09-27 13:57:30|18028.72|17908.72|18027.95|17907.95|18029.23|17909.23|18027.95|17907.95|10
1632751060000|2021-09-27 13:57:40|18027.27|17907.27|18026.76|17906.76|18027.27|17907.27|18025.13|17905.13|10
1632751070000|2021-09-27 13:57:50|18027.75|17907.75|18033.41|17913.41|18033.41|17913.41|18027.75|17907.75|10
1632751080000|2021-09-27 13:58:00|18034.85|17914.85|18036.33|17916.33|18036.6|17916.6|18034.85|17914.85|10
1632751090000|2021-09-27 13:58:10|18035.81|17915.81|18038.91|17918.91|18039.21|17919.21|18035.81|17915.81|10
1632751100000|2021-09-27 13:58:20|18038.65|17918.65|18038.68|17918.68|18039.11|17919.11|18038.38|17918.38|10
1632751110000|2021-09-27 13:58:30|18038.28|17918.28|18035.65|17915.65|18038.28|17918.28|18035.65|17915.65|10
1632751120000|2021-09-27 13:58:40|18035.2|17915.2|18034.99|17914.99|18036.54|17916.54|18034.99|17914.99|10
1632751130000|2021-09-27 13:58:50|18035.11|17915.11|18032.84|17912.84|18035.11|17915.11|18032.84|17912.84|10
1632751140000|2021-09-27 13:59:00|18032.86|17912.86|18031.72|17911.72|18032.99|17912.99|18031.72|17911.72|10
1632751150000|2021-09-27 13:59:10|18031.67|17911.67|18028.35|17908.35|18031.67|17911.67|18028.35|17908.35|10
1632751160000|2021-09-27 13:59:20|18028.53|17908.53|18030.22|17910.22|18030.22|17910.22|18027.91|17907.91|10
1632751170000|2021-09-27 13:59:30|18030.51|17910.51|18030.55|17910.55|18031.27|17911.27|18030.03|17910.03|10
1632751180000|2021-09-27 13:59:40|18030.75|17910.75|18030.32|17910.32|18030.75|17910.75|18028.96|17908.96|8
1632751190000|2021-09-27 13:59:50|18030.61|17910.61|18032.19|17912.19|18032.19|17912.19|18030.61|17910.61|10
1632751200000|2021-09-27 14:00:00|18031.7|17911.7|18025.5|17905.5|18031.7|17911.7|18025.5|17905.5|10
1632751210000|2021-09-27 14:00:10|18025.2|17905.2|18021.3|17901.3|18025.2|17905.2|18021.01|17901.01|10
1632751220000|2021-09-27 14:00:20|18021.04|17901.04|18019.06|17899.06|18021.04|17901.04|18019.04|17899.04|9
1632751230000|2021-09-27 14:00:30|18018.81|17898.81|18017.74|17897.74|18018.81|17898.81|18016.75|17896.75|10
1632751240000|2021-09-27 14:00:40|18018.24|17898.24|18015.61|17895.61|18018.24|17898.24|18015.61|17895.61|10
1632751250000|2021-09-27 14:00:50|18015.6|17895.6|18013.56|17893.56|18015.71|17895.71|18013.56|17893.56|10
1632751260000|2021-09-27 14:01:00|18012.29|17892.29|18012.07|17892.07|18012.29|17892.29|18011.11|17891.11|10
1632751270000|2021-09-27 14:01:10|18012.2|17892.2|18003|17883|18012.86|17892.86|18003|17883|9
1632751280000|2021-09-27 14:01:20|18002.66|17882.66|17997.5|17877.5|18002.66|17882.66|17997.5|17877.5|10
1632751290000|2021-09-27 14:01:30|17996.72|17876.72|17995.52|17875.52|17996.72|17876.72|17994.03|17874.03|10
1632751300000|2021-09-27 14:01:40|17995.91|17875.91|17994.86|17874.86|17996.6|17876.6|17994.86|17874.86|10
1632751310000|2021-09-27 14:01:50|17994.93|17874.93|17993.14|17873.14|17995.24|17875.24|17993.14|17873.14|10
1632751320000|2021-09-27 14:02:00|17993.28|17873.28|17991.81|17871.81|17993.28|17873.28|17991.81|17871.81|9
1632751330000|2021-09-27 14:02:10|17991.73|17871.73|17991.28|17871.28|17991.73|17871.73|17990.77|17870.77|9
1632751340000|2021-09-27 14:02:20|17991.25|17871.25|17994.38|17874.38|17994.93|17874.93|17991.1|17871.1|10
1632751350000|2021-09-27 14:02:30|17994.33|17874.33|17992.88|17872.88|17995|17875|17992.88|17872.88|9
1632751360000|2021-09-27 14:02:40|17992.59|17872.59|17990.63|17870.63|17992.59|17872.59|17990.01|17870.01|10
1632751370000|2021-09-27 14:02:50|17990.46|17870.46|17990.13|17870.13|17990.46|17870.46|17989.6|17869.6|10
1632751380000|2021-09-27 14:03:00|17990.1|17870.1|17991.01|17871.01|17991.06|17871.06|17990.1|17870.1|10
1632751390000|2021-09-27 14:03:10|17990.87|17870.87|17987.17|17867.17|17990.87|17870.87|17987.17|17867.17|10
1632751400000|2021-09-27 14:03:20|17987.39|17867.39|17985.54|17865.54|17987.39|17867.39|17985.54|17865.54|10
1632751410000|2021-09-27 14:03:30|17986.06|17866.06|17988.07|17868.07|17988.16|17868.16|17986.06|17866.06|10
1632751420000|2021-09-27 14:03:40|17987.66|17867.66|17987.88|17867.88|17987.88|17867.88|17987.36|17867.36|8
1632751430000|2021-09-27 14:03:50|17987.78|17867.78|17986.67|17866.67|17988.05|17868.05|17986.67|17866.67|10
1632751440000|2021-09-27 14:04:00|17986.11|17866.11|17986.2|17866.2|17986.2|17866.2|17985.9|17865.9|7
1632751450000|2021-09-27 14:04:10|17986.22|17866.22|17988.71|17868.71|17988.71|17868.71|17986.13|17866.13|10
1632751460000|2021-09-27 14:04:20|17989.95|17869.95|17993.04|17873.04|17993.06|17873.06|17989.95|17869.95|10
1632751470000|2021-09-27 14:04:30|17994.03|17874.03|17996|17876|17996|17876|17994.03|17874.03|10
1632751480000|2021-09-27 14:04:40|17997.56|17877.56|18001.46|17881.46|18001.46|17881.46|17997.56|17877.56|10
1632751490000|2021-09-27 14:04:50|18001.7|17881.7|18004.82|17884.82|18004.82|17884.82|18001.46|17881.46|9
1632751500000|2021-09-27 14:05:00|18004.87|17884.87|18005.81|17885.81|18005.94|17885.94|18004.87|17884.87|9
1632751510000|2021-09-27 14:05:10|18006.14|17886.14|18007.97|17887.97|18007.97|17887.97|18006.14|17886.14|9
1632751520000|2021-09-27 14:05:20|18007.96|17887.96|18012.78|17892.78|18012.78|17892.78|18007.96|17887.96|9
1632751530000|2021-09-27 14:05:30|18013.04|17893.04|18018.16|17898.16|18018.16|17898.16|18013.04|17893.04|10
1632751540000|2021-09-27 14:05:40|18018.17|17898.17|18023.24|17903.24|18023.46|17903.46|18018.17|17898.17|10
1632751550000|2021-09-27 14:05:50|18022.98|17902.98|18023.71|17903.71|18024.03|17904.03|18022.53|17902.53|10
1632751560000|2021-09-27 14:06:00|18023.32|17903.32|18025.07|17905.07|18025.07|17905.07|18023.27|17903.27|10
1632751570000|2021-09-27 14:06:10|18023.96|17903.96|18024.63|17904.63|18025.1|17905.1|18023.96|17903.96|10
1632751580000|2021-09-27 14:06:20|18024.21|17904.21|18027.4|17907.4|18027.4|17907.4|18024.21|17904.21|10
1632751590000|2021-09-27 14:06:30|18027.19|17907.19|18028.99|17908.99|18028.99|17908.99|18027.19|17907.19|10
1632751600000|2021-09-27 14:06:40|18028.73|17908.73|18033.64|17913.64|18033.64|17913.64|18028.73|17908.73|10
1632751610000|2021-09-27 14:06:50|18034.13|17914.13|18034.19|17914.19|18034.21|17914.21|18033.7|17913.7|9
1632751620000|2021-09-27 14:07:00|18034.82|17914.82|18039.32|17919.32|18039.32|17919.32|18034.82|17914.82|9
1632751630000|2021-09-27 14:07:10|18039.19|17919.19|18044|17924|18044|17924|18039.19|17919.19|10
1632751640000|2021-09-27 14:07:20|18044.34|17924.34|18048.71|17928.71|18048.84|17928.84|18044.34|17924.34|10
1632751650000|2021-09-27 14:07:30|18048.1|17928.1|18052.27|17932.27|18052.27|17932.27|18047.21|17927.21|10
1632751660000|2021-09-27 14:07:40|18052.77|17932.77|18057.32|17937.32|18057.32|17937.32|18052.77|17932.77|10
1632751670000|2021-09-27 14:07:50|18057.44|17937.44|18060.54|17940.54|18060.54|17940.54|18057.44|17937.44|10
1632751680000|2021-09-27 14:08:00|18060.75|17940.75|18059.06|17939.06|18061.01|17941.01|18058.91|17938.91|10
1632751690000|2021-09-27 14:08:10|18058.79|17938.79|18055.12|17935.12|18058.79|17938.79|18055.12|17935.12|10
1632751700000|2021-09-27 14:08:20|18054.57|17934.57|18051.08|17931.08|18056.21|17936.21|18051.08|17931.08|10
1632751710000|2021-09-27 14:08:30|18051.07|17931.07|18050.67|17930.67|18051.67|17931.67|18050.63|17930.63|10
1632751720000|2021-09-27 14:08:40|18051.76|17931.76|18051.97|17931.97|18052.51|17932.51|18051.52|17931.52|8
1632751730000|2021-09-27 14:08:50|18050.8|17930.8|18048.27|17928.27|18050.8|17930.8|18048.27|17928.27|10
1632751740000|2021-09-27 14:09:00|18047.62|17927.62|18049.41|17929.41|18049.41|17929.41|18046.23|17926.23|10
1632751750000|2021-09-27 14:09:10|18049.33|17929.33|18049.02|17929.02|18049.92|17929.92|18048.95|17928.95|10
1632751760000|2021-09-27 14:09:20|18048.92|17928.92|18049.49|17929.49|18049.75|17929.75|18048.92|17928.92|9
1632751770000|2021-09-27 14:09:30|18050.03|17930.03|18051.82|17931.82|18052|17932|18050.03|17930.03|10
1632751780000|2021-09-27 14:09:40|18050.83|17930.83|18052.33|17932.33|18052.73|17932.73|18050.83|17930.83|8
1632751790000|2021-09-27 14:09:50|18052.51|17932.51|18052.01|17932.01|18052.61|17932.61|18052.01|17932.01|10
1632751800000|2021-09-27 14:10:00|18053.12|17933.12|18051.9|17931.9|18053.12|17933.12|18051.83|17931.83|8
1632751810000|2021-09-27 14:10:10|18051.89|17931.89|18048.75|17928.75|18051.89|17931.89|18048.75|17928.75|10
1632751820000|2021-09-27 14:10:20|18048.55|17928.55|18046.06|17926.06|18048.91|17928.91|18044.83|17924.83|10
1632751830000|2021-09-27 14:10:30|18045.76|17925.76|18045.81|17925.81|18046.24|17926.24|18045.2|17925.2|10
1632751840000|2021-09-27 14:10:40|18045.59|17925.59|18044.97|17924.97|18045.59|17925.59|18044.34|17924.34|10
1632751850000|2021-09-27 14:10:50|18043.89|17923.89|18043.4|17923.4|18043.89|17923.89|18043.33|17923.33|7
1632751860000|2021-09-27 14:11:00|18043.41|17923.41|18042.24|17922.24|18043.41|17923.41|18042.24|17922.24|8
1632751870000|2021-09-27 14:11:10|18041.91|17921.91|18043.61|17923.61|18043.61|17923.61|18041.49|17921.49|10
1632751880000|2021-09-27 14:11:20|18043.56|17923.56|18039.54|17919.54|18043.56|17923.56|18039.43|17919.43|10
1632751890000|2021-09-27 14:11:30|18039.49|17919.49|18038|17918|18039.66|17919.66|18037.74|17917.74|9
1632751900000|2021-09-27 14:11:40|18038.01|17918.01|18038.53|17918.53|18038.92|17918.92|18037.42|17917.42|10
1632751910000|2021-09-27 14:11:50|18038.28|17918.28|18038.05|17918.05|18038.3|17918.3|18037.89|17917.89|10
1632751920000|2021-09-27 14:12:00|18038.19|17918.19|18038.57|17918.57|18038.57|17918.57|18038.15|17918.15|9
1632751930000|2021-09-27 14:12:10|18038.26|17918.26|18043.14|17923.14|18043.14|17923.14|18038.2|17918.2|9
1632751940000|2021-09-27 14:12:20|18043.66|17923.66|18042.19|17922.19|18044.49|17924.49|18042.19|17922.19|9
1632751950000|2021-09-27 14:12:30|18041.88|17921.88|18039.49|17919.49|18042.26|17922.26|18039.49|17919.49|10
1632751960000|2021-09-27 14:12:40|18039.41|17919.41|18040.2|17920.2|18040.59|17920.59|18039.18|17919.18|10
1632751970000|2021-09-27 14:12:50|18039.61|17919.61|18036.94|17916.94|18039.72|17919.72|18036.94|17916.94|10
1632751980000|2021-09-27 14:13:00|18037.07|17917.07|18036.61|17916.61|18037.49|17917.49|18036.61|17916.61|7
1632751990000|2021-09-27 14:13:10|18036.77|17916.77|18036.82|17916.82|18036.82|17916.82|18036.13|17916.13|8
1632752000000|2021-09-27 14:13:20|18036.94|17916.94|18037.31|17917.31|18038.09|17918.09|18036.94|17916.94|8
1632752010000|2021-09-27 14:13:30|18037.73|17917.73|18038.15|17918.15|18038.32|17918.32|18037.18|17917.18|8
1632752020000|2021-09-27 14:13:40|18038.32|17918.32|18041.82|17921.82|18041.82|17921.82|18038.32|17918.32|9
1632752030000|2021-09-27 14:13:50|18042.05|17922.05|18042.83|17922.83|18042.83|17922.83|18042.05|17922.05|8
1632752040000|2021-09-27 14:14:00|18043.06|17923.06|18043.21|17923.21|18044.44|17924.44|18043.06|17923.06|8
1632752050000|2021-09-27 14:14:10|18043.11|17923.11|18040.53|17920.53|18043.11|17923.11|18040.53|17920.53|10
1632752060000|2021-09-27 14:14:20|18041.63|17921.63|18039.82|17919.82|18041.91|17921.91|18039.82|17919.82|8
1632752070000|2021-09-27 14:14:30|18039.35|17919.35|18036.79|17916.79|18039.35|17919.35|18036.25|17916.25|10
1632752080000|2021-09-27 14:14:40|18036.83|17916.83|18034.18|17914.18|18036.9|17916.9|18034.18|17914.18|10
1632752090000|2021-09-27 14:14:50|18034.07|17914.07|18034.53|17914.53|18034.53|17914.53|18034.01|17914.01|9
1632752100000|2021-09-27 14:15:00|18034.44|17914.44|18035.35|17915.35|18035.35|17915.35|18034.44|17914.44|10
1632752110000|2021-09-27 14:15:10|18035.41|17915.41|18038.24|17918.24|18038.24|17918.24|18034.57|17914.57|10
1632752120000|2021-09-27 14:15:20|18039.14|17919.14|18042.74|17922.74|18042.74|17922.74|18039.14|17919.14|10
1632752130000|2021-09-27 14:15:30|18042.77|17922.77|18043.44|17923.44|18043.44|17923.44|18042.77|17922.77|9
1632752140000|2021-09-27 14:15:40|18043.4|17923.4|18044.58|17924.58|18044.69|17924.69|18043.2|17923.2|10
1632752150000|2021-09-27 14:15:50|18044.59|17924.59|18042.16|17922.16|18044.59|17924.59|18042.16|17922.16|10
1632752160000|2021-09-27 14:16:00|18042.15|17922.15|18041.63|17921.63|18042.24|17922.24|18041.12|17921.12|9
1632752170000|2021-09-27 14:16:10|18041.06|17921.06|18044.51|17924.51|18044.51|17924.51|18041.02|17921.02|10
1632752180000|2021-09-27 14:16:20|18043.92|17923.92|18042.46|17922.46|18043.92|17923.92|18042.46|17922.46|10
1632752190000|2021-09-27 14:16:30|18042.7|17922.7|18042.11|17922.11|18042.7|17922.7|18041.36|17921.36|9
1632752200000|2021-09-27 14:16:40|18042.23|17922.23|18042.35|17922.35|18042.35|17922.35|18041.72|17921.72|10
1632752210000|2021-09-27 14:16:50|18042.42|17922.42|18044.81|17924.81|18044.81|17924.81|18042.42|17922.42|10
1632752220000|2021-09-27 14:17:00|18045.29|17925.29|18044.53|17924.53|18045.29|17925.29|18044.53|17924.53|10
1632752230000|2021-09-27 14:17:10|18044.46|17924.46|18043.68|17923.68|18044.61|17924.61|18043.68|17923.68|10
1632752240000|2021-09-27 14:17:20|18044.94|17924.94|18044.9|17924.9|18045.01|17925.01|18043.63|17923.63|10
1632752250000|2021-09-27 14:17:30|18045.19|17925.19|18045.77|17925.77|18045.87|17925.87|18044.63|17924.63|9
1632752260000|2021-09-27 14:17:40|18045.93|17925.93|18047.69|17927.69|18047.95|17927.95|18045.59|17925.59|10
1632752270000|2021-09-27 14:17:50|18047.27|17927.27|18048.19|17928.19|18048.62|17928.62|18046.8|17926.8|10
1632752280000|2021-09-27 14:18:00|18047.41|17927.41|18041.48|17921.48|18047.41|17927.41|18041.47|17921.47|9
1632752290000|2021-09-27 14:18:10|18041.6|17921.6|18039.3|17919.3|18041.6|17921.6|18039.3|17919.3|10
1632752300000|2021-09-27 14:18:20|18038.62|17918.62|18032.88|17912.88|18038.62|17918.62|18032.09|17912.09|10
1632752310000|2021-09-27 14:18:30|18031.5|17911.5|18024.87|17904.87|18031.5|17911.5|18024.87|17904.87|10
1632752320000|2021-09-27 14:18:40|18024.58|17904.58|18026.69|17906.69|18026.69|17906.69|18024.58|17904.58|10
1632752330000|2021-09-27 14:18:50|18027.11|17907.11|18026.69|17906.69|18029.31|17909.31|18026.69|17906.69|10
1632752340000|2021-09-27 14:19:00|18026.89|17906.89|18023.86|17903.86|18026.91|17906.91|18023.86|17903.86|10
1632752350000|2021-09-27 14:19:10|18023.61|17903.61|18022.46|17902.46|18023.7|17903.7|18022.38|17902.38|10
1632752360000|2021-09-27 14:19:20|18022.37|17902.37|18022.03|17902.03|18022.48|17902.48|18022.03|17902.03|9
1632752370000|2021-09-27 14:19:30|18021.07|17901.07|18017.71|17897.71|18021.07|17901.07|18017.71|17897.71|10
1632752380000|2021-09-27 14:19:40|18017.11|17897.11|18015.76|17895.76|18017.36|17897.36|18015.76|17895.76|10
1632752390000|2021-09-27 14:19:50|18016.04|17896.04|18017.97|17897.97|18018.21|17898.21|18016.04|17896.04|10
1632752400000|2021-09-27 14:20:00|18018.07|17898.07|18015.6|17895.6|18018.27|17898.27|18015.5|17895.5|10
1632752410000|2021-09-27 14:20:10|18015.39|17895.39|18013.46|17893.46|18015.39|17895.39|18012.96|17892.96|10
1632752420000|2021-09-27 14:20:20|18013.53|17893.53|18012.86|17892.86|18014.02|17894.02|18012.5|17892.5|10
1632752430000|2021-09-27 14:20:30|18012.05|17892.05|18013.65|17893.65|18013.65|17893.65|18012|17892|10
1632752440000|2021-09-27 14:20:40|18012.36|17892.36|18012.59|17892.59|18012.99|17892.99|18011.78|17891.78|10
1632752450000|2021-09-27 14:20:50|18011.57|17891.57|18009.04|17889.04|18011.57|17891.57|18008.9|17888.9|10
1632752460000|2021-09-27 14:21:00|18008.83|17888.83|18008.82|17888.82|18009.16|17889.16|18008.64|17888.64|10
1632752470000|2021-09-27 14:21:10|18008.76|17888.76|18009.42|17889.42|18009.42|17889.42|18008.75|17888.75|10
1632752480000|2021-09-27 14:21:20|18009.33|17889.33|18009.21|17889.21|18009.5|17889.5|18008.39|17888.39|10
1632752490000|2021-09-27 14:21:30|18009.09|17889.09|18007.93|17887.93|18009.09|17889.09|18007.93|17887.93|10
1632752500000|2021-09-27 14:21:40|18007.96|17887.96|18007.53|17887.53|18007.96|17887.96|18007.4|17887.4|10
1632752510000|2021-09-27 14:21:50|18007.22|17887.22|18005.71|17885.71|18007.23|17887.23|18005.71|17885.71|9
1632752520000|2021-09-27 14:22:00|18005.77|17885.77|18005.21|17885.21|18005.77|17885.77|18005|17885|10
1632752530000|2021-09-27 14:22:10|18005.43|17885.43|18002.2|17882.2|18005.43|17885.43|18002.2|17882.2|10
1632752540000|2021-09-27 14:22:20|18000.6|17880.6|18001.74|17881.74|18002.84|17882.84|18000.52|17880.52|10
1632752550000|2021-09-27 14:22:30|18001.95|17881.95|18005.97|17885.97|18005.97|17885.97|18001.95|17881.95|9
1632752560000|2021-09-27 14:22:40|18005.56|17885.56|18009.5|17889.5|18010.17|17890.17|18005.56|17885.56|9
1632752570000|2021-09-27 14:22:50|18009.87|17889.87|18008.64|17888.64|18010.03|17890.03|18008.18|17888.18|9
1632752580000|2021-09-27 14:23:00|18008.55|17888.55|18010.74|17890.74|18010.74|17890.74|18008.55|17888.55|10
1632752590000|2021-09-27 14:23:10|18011.08|17891.08|18012.95|17892.95|18013.19|17893.19|18011.02|17891.02|10
1632752600000|2021-09-27 14:23:20|18013.01|17893.01|18013.15|17893.15|18013.66|17893.66|18012.52|17892.52|9
1632752610000|2021-09-27 14:23:30|18012.95|17892.95|18014.23|17894.23|18014.51|17894.51|18012.95|17892.95|10
1632752620000|2021-09-27 14:23:40|18014.12|17894.12|18016.72|17896.72|18016.72|17896.72|18013.58|17893.58|10
1632752630000|2021-09-27 14:23:50|18016.35|17896.35|18017.15|17897.15|18017.15|17897.15|18016.35|17896.35|10
1632752640000|2021-09-27 14:24:00|18016.99|17896.99|18022.02|17902.02|18022.02|17902.02|18016.99|17896.99|9
1632752650000|2021-09-27 14:24:10|18021.09|17901.09|18028.48|17908.48|18028.48|17908.48|18021.09|17901.09|10
1632752660000|2021-09-27 14:24:20|18029.17|17909.17|18031.68|17911.68|18031.68|17911.68|18029.17|17909.17|10
1632752670000|2021-09-27 14:24:30|18032.12|17912.12|18035.24|17915.24|18035.24|17915.24|18032.12|17912.12|10
1632752680000|2021-09-27 14:24:40|18036.06|17916.06|18034.95|17914.95|18036.06|17916.06|18034.5|17914.5|10
1632752690000|2021-09-27 14:24:50|18036.43|17916.43|18041.63|17921.63|18041.63|17921.63|18036.43|17916.43|10
1632752700000|2021-09-27 14:25:00|18042.41|17922.41|18042.29|17922.29|18042.52|17922.52|18041.33|17921.33|8
1632752710000|2021-09-27 14:25:10|18042.14|17922.14|18041.82|17921.82|18042.47|17922.47|18041.8|17921.8|9
1632752720000|2021-09-27 14:25:20|18043.18|17923.18|18046.5|17926.5|18046.5|17926.5|18042.83|17922.83|10
1632752730000|2021-09-27 14:25:30|18046.73|17926.73|18049.99|17929.99|18049.99|17929.99|18046.73|17926.73|10
1632752740000|2021-09-27 14:25:40|18049.66|17929.66|18051.05|17931.05|18051.05|17931.05|18048.87|17928.87|10
1632752750000|2021-09-27 14:25:50|18051.71|17931.71|18053.48|17933.48|18053.53|17933.53|18051.71|17931.71|9
1632752760000|2021-09-27 14:26:00|18053.57|17933.57|18056.5|17936.5|18056.68|17936.68|18053.57|17933.57|10
1632752770000|2021-09-27 14:26:10|18056.58|17936.58|18054.79|17934.79|18056.58|17936.58|18054.52|17934.52|10
1632752780000|2021-09-27 14:26:20|18054.87|17934.87|18055.55|17935.55|18055.97|17935.97|18054.74|17934.74|9
1632752790000|2021-09-27 14:26:30|18056.19|17936.19|18055.81|17935.81|18056.99|17936.99|18055.21|17935.21|10
1632752800000|2021-09-27 14:26:40|18055.83|17935.83|18055.2|17935.2|18055.83|17935.83|18055.15|17935.15|10
1632752810000|2021-09-27 14:26:50|18055.33|17935.33|18055.32|17935.32|18055.67|17935.67|18055|17935|9
1632752820000|2021-09-27 14:27:00|18055.31|17935.31|18056.81|17936.81|18057.69|17937.69|18055.27|17935.27|9
1632752830000|2021-09-27 14:27:10|18055.91|17935.91|18061.85|17941.85|18061.85|17941.85|18055.29|17935.29|10
1632752840000|2021-09-27 14:27:20|18062.09|17942.09|18064.71|17944.71|18065.05|17945.05|18062.09|17942.09|10
1632752850000|2021-09-27 14:27:30|18064.38|17944.38|18070.81|17950.81|18070.81|17950.81|18064.38|17944.38|10
1632752860000|2021-09-27 14:27:40|18072.02|17952.02|18074.16|17954.16|18074.16|17954.16|18070.74|17950.74|10
1632752870000|2021-09-27 14:27:50|18073.85|17953.85|18074.68|17954.68|18074.68|17954.68|18073.54|17953.54|10
1632752880000|2021-09-27 14:28:00|18074.69|17954.69|18071.6|17951.6|18074.8|17954.8|18071.6|17951.6|10
1632752890000|2021-09-27 14:28:10|18071.65|17951.65|18068.34|17948.34|18071.65|17951.65|18068.34|17948.34|10
1632752900000|2021-09-27 14:28:20|18067.93|17947.93|18068.19|17948.19|18068.41|17948.41|18067.33|17947.33|10
1632752910000|2021-09-27 14:28:30|18068.22|17948.22|18066.86|17946.86|18068.52|17948.52|18066.86|17946.86|10
1632752920000|2021-09-27 14:28:40|18066.84|17946.84|18066.02|17946.02|18066.98|17946.98|18065.83|17945.83|10
1632752930000|2021-09-27 14:28:50|18066.08|17946.08|18066.99|17946.99|18067.11|17947.11|18065.49|17945.49|10
1632752940000|2021-09-27 14:29:00|18067.05|17947.05|18065.12|17945.12|18067.05|17947.05|18064.9|17944.9|10
1632752950000|2021-09-27 14:29:10|18065.09|17945.09|18065.43|17945.43|18065.65|17945.65|18064.65|17944.65|10
1632752960000|2021-09-27 14:29:20|18065.5|17945.5|18067.57|17947.57|18067.93|17947.93|18065.5|17945.5|9
1632752970000|2021-09-27 14:29:30|18068.2|17948.2|18068.74|17948.74|18069.99|17949.99|18068.2|17948.2|8
1632752980000|2021-09-27 14:29:40|18069.8|17949.8|18070.98|17950.98|18070.98|17950.98|18069.49|17949.49|10
1632752990000|2021-09-27 14:29:50|18071.34|17951.34|18069.54|17949.54|18071.34|17951.34|18069.54|17949.54|8
1632753000000|2021-09-27 14:30:00|18069.37|17949.37|18069.37|17949.37|18071.02|17951.02|18069.31|17949.31|10
1632753010000|2021-09-27 14:30:10|18069.05|17949.05|18065.93|17945.93|18069.05|17949.05|18065.33|17945.33|10
1632753020000|2021-09-27 14:30:20|18065.97|17945.97|18065.99|17945.99|18066.6|17946.6|18065.97|17945.97|9
1632753030000|2021-09-27 14:30:30|18065.78|17945.78|18065.21|17945.21|18066.19|17946.19|18065.21|17945.21|10
1632753040000|2021-09-27 14:30:40|18065.1|17945.1|18065.57|17945.57|18067.25|17947.25|18065.1|17945.1|10
1632753050000|2021-09-27 14:30:50|18065.3|17945.3|18065.65|17945.65|18066.01|17946.01|18065.3|17945.3|10
1632753060000|2021-09-27 14:31:00|18065.87|17945.87|18061.21|17941.21|18065.87|17945.87|18061.21|17941.21|9
1632753070000|2021-09-27 14:31:10|18061.12|17941.12|18059.07|17939.07|18061.12|17941.12|18059.07|17939.07|9
1632753080000|2021-09-27 14:31:20|18058.79|17938.79|18057.97|17937.97|18058.81|17938.81|18057.59|17937.59|10
1632753090000|2021-09-27 14:31:30|18058.28|17938.28|18059.75|17939.75|18059.75|17939.75|18058.25|17938.25|10
1632753100000|2021-09-27 14:31:40|18060.8|17940.8|18060.25|17940.25|18060.8|17940.8|18059.49|17939.49|10
1632753110000|2021-09-27 14:31:50|18060.37|17940.37|18062.8|17942.8|18062.8|17942.8|18059.1|17939.1|10
1632753120000|2021-09-27 14:32:00|18063.97|17943.97|18067.08|17947.08|18067.08|17947.08|18063.89|17943.89|10
1632753130000|2021-09-27 14:32:10|18067.22|17947.22|18069.27|17949.27|18069.27|17949.27|18067.22|17947.22|10
1632753140000|2021-09-27 14:32:20|18070.58|17950.58|18079.42|17959.42|18080.25|17960.25|18070.58|17950.58|10
1632753150000|2021-09-27 14:32:30|18080.66|17960.66|18082.02|17962.02|18083.21|17963.21|18080.53|17960.53|10
1632753160000|2021-09-27 14:32:40|18083.42|17963.42|18102.32|17982.32|18102.32|17982.32|18083.42|17963.42|10
1632753170000|2021-09-27 14:32:50|18105.45|17985.45|18114.22|17994.22|18114.22|17994.22|18105.45|17985.45|10
1632753180000|2021-09-27 14:33:00|18117.44|17997.44|18123.59|18003.59|18124.42|18004.42|18117.44|17997.44|10
1632753190000|2021-09-27 14:33:10|18123.99|18003.99|18132.84|18012.84|18132.84|18012.84|18123.99|18003.99|10
1632753200000|2021-09-27 14:33:20|18132.87|18012.87|18133|18013|18134.22|18014.22|18132.58|18012.58|10
1632753210000|2021-09-27 14:33:30|18135.76|18015.76|18136.78|18016.78|18137.34|18017.34|18135.7|18015.7|10
1632753220000|2021-09-27 14:33:40|18136.14|18016.14|18146|18026|18146|18026|18135.54|18015.54|10
1632753230000|2021-09-27 14:33:50|18146.1|18026.1|18157.41|18037.41|18157.41|18037.41|18145.83|18025.83|10
1632753240000|2021-09-27 14:34:00|18157.63|18037.63|18162.16|18042.16|18162.16|18042.16|18157.63|18037.63|10
1632753250000|2021-09-27 14:34:10|18162.11|18042.11|18172.5|18052.5|18172.5|18052.5|18162.11|18042.11|10
1632753260000|2021-09-27 14:34:20|18173.14|18053.14|18180.42|18060.42|18180.42|18060.42|18173.14|18053.14|10
1632753270000|2021-09-27 14:34:30|18182.53|18062.53|18199.74|18079.74|18199.74|18079.74|18182.53|18062.53|10
1632753280000|2021-09-27 14:34:40|18201.26|18081.26|18226|18106|18226|18106|18201.26|18081.26|10
1632753290000|2021-09-27 14:34:50|18232.21|18112.21|18269.12|18149.12|18269.12|18149.12|18232.21|18112.21|10
1632753300000|2021-09-27 14:35:00|18268.83|18148.83|18271.75|18151.75|18277.14|18157.14|18268.55|18148.55|10
1632753310000|2021-09-27 14:35:10|18267.72|18147.72|18254.68|18134.68|18267.72|18147.72|18254.41|18134.41|10
1632753320000|2021-09-27 14:35:20|18253.13|18133.13|18245.4|18125.4|18253.13|18133.13|18245.4|18125.4|10
1632753330000|2021-09-27 14:35:30|18244.99|18124.99|18241.33|18121.33|18244.99|18124.99|18240.42|18120.42|10
1632753340000|2021-09-27 14:35:40|18240.58|18120.58|18236.33|18116.33|18240.58|18120.58|18235.67|18115.67|10
1632753350000|2021-09-27 14:35:50|18235.97|18115.97|18237.17|18117.17|18237.54|18117.54|18235.97|18115.97|10
1632753360000|2021-09-27 14:36:00|18237.92|18117.92|18241.7|18121.7|18241.92|18121.92|18237.92|18117.92|10
1632753370000|2021-09-27 14:36:10|18241.3|18121.3|18238.64|18118.64|18241.3|18121.3|18238.64|18118.64|10
1632753380000|2021-09-27 14:36:20|18238.33|18118.33|18230|18110|18238.33|18118.33|18230|18110|10
1632753390000|2021-09-27 14:36:30|18229.79|18109.79|18226.35|18106.35|18229.79|18109.79|18226.35|18106.35|10
1632753400000|2021-09-27 14:36:40|18226.09|18106.09|18226.32|18106.32|18227.98|18107.98|18225.84|18105.84|10
1632753410000|2021-09-27 14:36:50|18226.06|18106.06|18226.28|18106.28|18226.9|18106.9|18225.1|18105.1|10
1632753420000|2021-09-27 14:37:00|18226.21|18106.21|18222.53|18102.53|18226.21|18106.21|18222.2|18102.2|10
1632753430000|2021-09-27 14:37:10|18222.08|18102.08|18219.17|18099.17|18222.68|18102.68|18218.88|18098.88|10
1632753440000|2021-09-27 14:37:20|18218.46|18098.46|18220.7|18100.7|18220.7|18100.7|18217.83|18097.83|10
1632753450000|2021-09-27 14:37:30|18220.52|18100.52|18221.37|18101.37|18222.33|18102.33|18220.52|18100.52|10
1632753460000|2021-09-27 14:37:40|18221.35|18101.35|18219.03|18099.03|18221.35|18101.35|18219.03|18099.03|10
1632753470000|2021-09-27 14:37:50|18218.72|18098.72|18205.92|18085.92|18218.72|18098.72|18205.35|18085.35|9
1632753480000|2021-09-27 14:38:00|18207.64|18087.64|18189.88|18069.88|18207.64|18087.64|18189.88|18069.88|10
1632753490000|2021-09-27 14:38:10|18189.25|18069.25|18171.78|18051.78|18189.8|18069.8|18171.78|18051.78|10
1632753500000|2021-09-27 14:38:20|18170.23|18050.23|18121.13|18001.13|18170.23|18050.23|18121.13|18001.13|10
1632753510000|2021-09-27 14:38:30|18121.43|18001.43|18089.76|17969.76|18121.43|18001.43|18089.76|17969.76|10
1632753520000|2021-09-27 14:38:40|18087.74|17967.74|18058.62|17938.62|18087.74|17967.74|18058.62|17938.62|10
1632753530000|2021-09-27 14:38:50|18056.61|17936.61|18031.87|17911.87|18056.61|17936.61|18031.87|17911.87|10
1632753540000|2021-09-27 14:39:00|18031.19|17911.19|18040.29|17920.29|18040.29|17920.29|18029.57|17909.57|10
1632753550000|2021-09-27 14:39:10|18042.67|17922.67|18050.78|17930.78|18050.78|17930.78|18041.47|17921.47|9
1632753560000|2021-09-27 14:39:20|18051.48|17931.48|18059.74|17939.74|18059.74|17939.74|18051.48|17931.48|10
1632753570000|2021-09-27 14:39:30|18058.94|17938.94|18064.57|17944.57|18064.57|17944.57|18058.94|17938.94|9
1632753580000|2021-09-27 14:39:40|18064.06|17944.06|18066.98|17946.98|18066.98|17946.98|18063.78|17943.78|10
1632753590000|2021-09-27 14:39:50|18067.11|17947.11|18049.57|17929.57|18067.25|17947.25|18049.57|17929.57|10
1632753600000|2021-09-27 14:40:00|18046.51|17926.51|18020.31|17900.31|18046.81|17926.81|18020.31|17900.31|10
1632753610000|2021-09-27 14:40:10|18017.01|17897.01|17989.08|17869.08|18017.01|17897.01|17989.08|17869.08|10
1632753620000|2021-09-27 14:40:20|17988.85|17868.85|17964.86|17844.86|17988.85|17868.85|17964.86|17844.86|10
1632753630000|2021-09-27 14:40:30|17961.38|17841.38|17959.98|17839.98|17962.59|17842.59|17957.13|17837.13|10
1632753640000|2021-09-27 14:40:40|17961.47|17841.47|17981.93|17861.93|17981.93|17861.93|17961.47|17841.47|10
1632753650000|2021-09-27 14:40:50|17983.68|17863.68|17984.57|17864.57|17985.43|17865.43|17981.94|17861.94|10
1632753660000|2021-09-27 14:41:00|17984.29|17864.29|17983.87|17863.87|17984.39|17864.39|17982.13|17862.13|10
1632753670000|2021-09-27 14:41:10|17983.71|17863.71|17993.06|17873.06|17993.06|17873.06|17983.71|17863.71|10
1632753680000|2021-09-27 14:41:20|17993.52|17873.52|18004.95|17884.95|18005.27|17885.27|17993.52|17873.52|10
1632753690000|2021-09-27 14:41:30|18005.76|17885.76|18009.88|17889.88|18009.88|17889.88|18005.76|17885.76|10
1632753700000|2021-09-27 14:41:40|18011.7|17891.7|18015.76|17895.76|18015.93|17895.93|18011.7|17891.7|10
1632753710000|2021-09-27 14:41:50|18015.53|17895.53|18010.69|17890.69|18019.05|17899.05|18010.69|17890.69|10
1632753720000|2021-09-27 14:42:00|18008.91|17888.91|17993.64|17873.64|18008.91|17888.91|17993.64|17873.64|10
1632753730000|2021-09-27 14:42:10|17992.06|17872.06|17994.66|17874.66|17994.66|17874.66|17991.3|17871.3|10
1632753740000|2021-09-27 14:42:20|17996.62|17876.62|18009.79|17889.79|18009.79|17889.79|17996.62|17876.62|10
1632753750000|2021-09-27 14:42:30|18009.86|17889.86|18018.61|17898.61|18018.61|17898.61|18009.86|17889.86|10
1632753760000|2021-09-27 14:42:40|18020.11|17900.11|18021.79|17901.79|18025.88|17905.88|18020.11|17900.11|10
1632753770000|2021-09-27 14:42:50|18021.69|17901.69|18028.41|17908.41|18028.41|17908.41|18021.69|17901.69|10
1632753780000|2021-09-27 14:43:00|18028.65|17908.65|18030.45|17910.45|18032.39|17912.39|18028.65|17908.65|10
1632753790000|2021-09-27 14:43:10|18029.44|17909.44|18017.14|17897.14|18029.44|17909.44|18017.14|17897.14|10
1632753800000|2021-09-27 14:43:20|18016.42|17896.42|18007.41|17887.41|18016.42|17896.42|18007.03|17887.03|10
1632753810000|2021-09-27 14:43:30|18007.12|17887.12|18004.25|17884.25|18007.98|17887.98|18002.74|17882.74|10
1632753820000|2021-09-27 14:43:40|18003.57|17883.57|18004.62|17884.62|18005|17885|18001.78|17881.78|10
1632753830000|2021-09-27 14:43:50|18004.31|17884.31|18010.09|17890.09|18010.09|17890.09|18003.06|17883.06|10
1632753840000|2021-09-27 14:44:00|18010.86|17890.86|18013.08|17893.08|18013.08|17893.08|18010.75|17890.75|10
1632753850000|2021-09-27 14:44:10|18011.48|17891.48|18017.91|17897.91|18017.91|17897.91|18011.1|17891.1|9
1632753860000|2021-09-27 14:44:20|18018.82|17898.82|18026.54|17906.54|18026.54|17906.54|18018.82|17898.82|10
1632753870000|2021-09-27 14:44:30|18026.4|17906.4|18019.96|17899.96|18026.4|17906.4|18019.96|17899.96|10
1632753880000|2021-09-27 14:44:40|18019.21|17899.21|18015.92|17895.92|18019.74|17899.74|18015.92|17895.92|10
1632753890000|2021-09-27 14:44:50|18014.99|17894.99|18016.36|17896.36|18016.36|17896.36|18013.45|17893.45|10
1632753900000|2021-09-27 14:45:00|18016.63|17896.63|18020.33|17900.33|18020.36|17900.36|18015.87|17895.87|10
1632753910000|2021-09-27 14:45:10|18021.09|17901.09|18025.93|17905.93|18025.99|17905.99|18021.09|17901.09|10
1632753920000|2021-09-27 14:45:20|18025.7|17905.7|18028.4|17908.4|18029.73|17909.73|18025.57|17905.57|10
1632753930000|2021-09-27 14:45:30|18028.1|17908.1|18033.25|17913.25|18033.25|17913.25|18027.9|17907.9|10
1632753940000|2021-09-27 14:45:40|18035.52|17915.52|18029.37|17909.37|18035.52|17915.52|18029.37|17909.37|10
1632753950000|2021-09-27 14:45:50|18029.32|17909.32|18030.62|17910.62|18031.59|17911.59|18028.84|17908.84|10
1632753960000|2021-09-27 14:46:00|18030.65|17910.65|18026.89|17906.89|18031.54|17911.54|18026.89|17906.89|10
1632753970000|2021-09-27 14:46:10|18026.58|17906.58|18022.1|17902.1|18026.58|17906.58|18021.9|17901.9|10
1632753980000|2021-09-27 14:46:20|18021.56|17901.56|18016.97|17896.97|18021.56|17901.56|18016.97|17896.97|10
1632753990000|2021-09-27 14:46:30|18017.65|17897.65|18016.49|17896.49|18017.65|17897.65|18016.32|17896.32|10
1632754000000|2021-09-27 14:46:40|18016.3|17896.3|18015.03|17895.03|18016.3|17896.3|18014.56|17894.56|10
1632754010000|2021-09-27 14:46:50|18013.76|17893.76|18012.59|17892.59|18013.78|17893.78|18012.59|17892.59|9
1632754020000|2021-09-27 14:47:00|18011.94|17891.94|18014.08|17894.08|18014.08|17894.08|18011.73|17891.73|10
1632754030000|2021-09-27 14:47:10|18013.5|17893.5|18013.29|17893.29|18013.64|17893.64|18012.68|17892.68|10
1632754040000|2021-09-27 14:47:20|18012.47|17892.47|18007.83|17887.83|18012.47|17892.47|18007.83|17887.83|9
1632754050000|2021-09-27 14:47:30|18007.18|17887.18|18001.47|17881.47|18007.78|17887.78|18001.47|17881.47|10
1632754060000|2021-09-27 14:47:40|17999.69|17879.69|17986.65|17866.65|17999.69|17879.69|17986.65|17866.65|10
1632754070000|2021-09-27 14:47:50|17986.11|17866.11|17972.92|17852.92|17986.11|17866.11|17972.92|17852.92|10
1632754080000|2021-09-27 14:48:00|17972.56|17852.56|17970.97|17850.97|17973.07|17853.07|17970.67|17850.67|10
1632754090000|2021-09-27 14:48:10|17973.3|17853.3|17975.91|17855.91|17975.99|17855.99|17972.09|17852.09|10
1632754100000|2021-09-27 14:48:20|17976.11|17856.11|17977.91|17857.91|17979.96|17859.96|17976.11|17856.11|10
1632754110000|2021-09-27 14:48:30|17978.46|17858.46|17976.5|17856.5|17978.46|17858.46|17976.14|17856.14|10
1632754120000|2021-09-27 14:48:40|17976.85|17856.85|17978.56|17858.56|17978.56|17858.56|17976.54|17856.54|10
1632754130000|2021-09-27 14:48:50|17977.87|17857.87|17980.17|17860.17|17980.52|17860.52|17977.87|17857.87|10
1632754140000|2021-09-27 14:49:00|17981.02|17861.02|17982.21|17862.21|17983.95|17863.95|17981.02|17861.02|10
1632754150000|2021-09-27 14:49:10|17982.5|17862.5|17976.33|17856.33|17982.5|17862.5|17976.1|17856.1|10
1632754160000|2021-09-27 14:49:20|17976.63|17856.63|17976.38|17856.38|17978.55|17858.55|17976.38|17856.38|10
1632754170000|2021-09-27 14:49:30|17976.11|17856.11|17969.39|17849.39|17976.11|17856.11|17969.39|17849.39|9
1632754180000|2021-09-27 14:49:40|17970.36|17850.36|17972.15|17852.15|17973.61|17853.61|17970.36|17850.36|9
1632754190000|2021-09-27 14:49:50|17972.23|17852.23|17965.2|17845.2|17972.23|17852.23|17965.04|17845.04|10
1632754200000|2021-09-27 14:50:00|17964.8|17844.8|17965.68|17845.68|17966.51|17846.51|17964.8|17844.8|10
1632754210000|2021-09-27 14:50:10|17965.84|17845.84|17963.47|17843.47|17966.24|17846.24|17963.27|17843.27|10
1632754220000|2021-09-27 14:50:20|17963.58|17843.58|17951.8|17831.8|17963.58|17843.58|17951.8|17831.8|10
1632754230000|2021-09-27 14:50:30|17949.44|17829.44|17935.95|17815.95|17949.44|17829.44|17935.95|17815.95|10
1632754240000|2021-09-27 14:50:40|17935.45|17815.45|17929.98|17809.98|17936.79|17816.79|17929.98|17809.98|10
1632754250000|2021-09-27 14:50:50|17929.79|17809.79|17928.96|17808.96|17929.85|17809.85|17928.72|17808.72|10
1632754260000|2021-09-27 14:51:00|17928.9|17808.9|17933.35|17813.35|17933.35|17813.35|17927.51|17807.51|10
1632754270000|2021-09-27 14:51:10|17933.19|17813.19|17947.96|17827.96|17947.96|17827.96|17933.19|17813.19|10
1632754280000|2021-09-27 14:51:20|17949.33|17829.33|17949.13|17829.13|17951.31|17831.31|17949.13|17829.13|10
1632754290000|2021-09-27 14:51:30|17949.41|17829.41|17948.88|17828.88|17949.97|17829.97|17948.64|17828.64|10
1632754300000|2021-09-27 14:51:40|17949.73|17829.73|17949.15|17829.15|17951.49|17831.49|17948.49|17828.49|9
1632754310000|2021-09-27 14:51:50|17949.57|17829.57|17950.39|17830.39|17951.64|17831.64|17949.57|17829.57|10
1632754320000|2021-09-27 14:52:00|17952.15|17832.15|17955.56|17835.56|17955.56|17835.56|17952.15|17832.15|9
1632754330000|2021-09-27 14:52:10|17955.81|17835.81|17961.31|17841.31|17961.31|17841.31|17955.81|17835.81|10
1632754340000|2021-09-27 14:52:20|17961.5|17841.5|17964.98|17844.98|17964.98|17844.98|17961.31|17841.31|9
1632754350000|2021-09-27 14:52:30|17964.67|17844.67|17954.11|17834.11|17964.67|17844.67|17954.11|17834.11|10
1632754360000|2021-09-27 14:52:40|17953.51|17833.51|17943.41|17823.41|17953.51|17833.51|17943.41|17823.41|10
1632754370000|2021-09-27 14:52:50|17942.06|17822.06|17935.46|17815.46|17942.06|17822.06|17935.46|17815.46|10
1632754380000|2021-09-27 14:53:00|17934.46|17814.46|17936.02|17816.02|17936.48|17816.48|17934.46|17814.46|10
1632754390000|2021-09-27 14:53:10|17936.73|17816.73|17938.06|17818.06|17938.06|17818.06|17934.91|17814.91|10
1632754400000|2021-09-27 14:53:20|17940.35|17820.35|17949.39|17829.39|17950.3|17830.3|17940.35|17820.35|10
1632754410000|2021-09-27 14:53:30|17948.94|17828.94|17947.79|17827.79|17949.19|17829.19|17946.18|17826.18|10
1632754420000|2021-09-27 14:53:40|17949.41|17829.41|17950.97|17830.97|17951.61|17831.61|17949.15|17829.15|10
1632754430000|2021-09-27 14:53:50|17950.99|17830.99|17948.73|17828.73|17951.45|17831.45|17948.73|17828.73|10
1632754440000|2021-09-27 14:54:00|17949.58|17829.58|17943.03|17823.03|17949.58|17829.58|17943.03|17823.03|10
1632754450000|2021-09-27 14:54:10|17941.75|17821.75|17940.17|17820.17|17943.13|17823.13|17939.42|17819.42|10
1632754460000|2021-09-27 14:54:20|17939.72|17819.72|17933.21|17813.21|17939.72|17819.72|17933.21|17813.21|10
1632754470000|2021-09-27 14:54:30|17932.6|17812.6|17929.12|17809.12|17932.6|17812.6|17929.12|17809.12|10
1632754480000|2021-09-27 14:54:40|17927.99|17807.99|17927.79|17807.79|17928.16|17808.16|17927.14|17807.14|10
1632754490000|2021-09-27 14:54:50|17927.42|17807.42|17925.28|17805.28|17927.42|17807.42|17924.87|17804.87|10
1632754500000|2021-09-27 14:55:00|17925.3|17805.3|17921.37|17801.37|17925.57|17805.57|17921.37|17801.37|10
1632754510000|2021-09-27 14:55:10|17916.03|17796.03|17911.63|17791.63|17916.03|17796.03|17911.55|17791.55|10
1632754520000|2021-09-27 14:55:20|17911.76|17791.76|17908.43|17788.43|17911.76|17791.76|17908.43|17788.43|10
1632754530000|2021-09-27 14:55:30|17908.03|17788.03|17901.81|17781.81|17908.03|17788.03|17901.31|17781.31|10
1632754540000|2021-09-27 14:55:40|17901.98|17781.98|17895.52|17775.52|17901.98|17781.98|17895.52|17775.52|10
1632754550000|2021-09-27 14:55:50|17893.64|17773.64|17888.74|17768.74|17893.64|17773.64|17888.74|17768.74|9
1632754560000|2021-09-27 14:56:00|17887.87|17767.87|17889.98|17769.98|17889.98|17769.98|17886.19|17766.19|10
1632754570000|2021-09-27 14:56:10|17890.45|17770.45|17897.07|17777.07|17897.33|17777.33|17888.72|17768.72|10
1632754580000|2021-09-27 14:56:20|17897.11|17777.11|17897.51|17777.51|17897.51|17777.51|17896.13|17776.13|10
1632754590000|2021-09-27 14:56:30|17896.56|17776.56|17894.86|17774.86|17896.56|17776.56|17894.03|17774.03|10
1632754600000|2021-09-27 14:56:40|17894|17774|17894.22|17774.22|17894.93|17774.93|17893.34|17773.34|10
1632754610000|2021-09-27 14:56:50|17894.92|17774.92|17891|17771|17894.92|17774.92|17891|17771|10
1632754620000|2021-09-27 14:57:00|17891.59|17771.59|17874.19|17754.19|17891.59|17771.59|17874.19|17754.19|10
1632754630000|2021-09-27 14:57:10|17872.59|17752.59|17861.29|17741.29|17872.59|17752.59|17861.29|17741.29|10
1632754640000|2021-09-27 14:57:20|17861.82|17741.82|17856.94|17736.94|17862.27|17742.27|17856.94|17736.94|10
1632754650000|2021-09-27 14:57:30|17856.98|17736.98|17850.14|17730.14|17856.98|17736.98|17849.94|17729.94|10
1632754660000|2021-09-27 14:57:40|17849.94|17729.94|17850.16|17730.16|17850.18|17730.18|17849.29|17729.29|10
1632754670000|2021-09-27 14:57:50|17850.06|17730.06|17864.16|17744.16|17864.16|17744.16|17850.06|17730.06|10
1632754680000|2021-09-27 14:58:00|17866.01|17746.01|17875.23|17755.23|17875.23|17755.23|17865.82|17745.82|10
1632754690000|2021-09-27 14:58:10|17876.92|17756.92|17879.21|17759.21|17879.57|17759.57|17876.92|17756.92|10
1632754700000|2021-09-27 14:58:20|17878.45|17758.45|17873.56|17753.56|17879.12|17759.12|17873.56|17753.56|10
1632754710000|2021-09-27 14:58:30|17870.9|17750.9|17860.13|17740.13|17870.9|17750.9|17860.13|17740.13|10
1632754720000|2021-09-27 14:58:40|17858.5|17738.5|17859.66|17739.66|17860.03|17740.03|17857.88|17737.88|10
1632754730000|2021-09-27 14:58:50|17859.69|17739.69|17861.26|17741.26|17861.26|17741.26|17859.69|17739.69|10
1632754740000|2021-09-27 14:59:00|17862.99|17742.99|17871.13|17751.13|17871.13|17751.13|17862.99|17742.99|10
1632754750000|2021-09-27 14:59:10|17870.55|17750.55|17871.73|17751.73|17872.41|17752.41|17870.06|17750.06|10
1632754760000|2021-09-27 14:59:20|17871.43|17751.43|17867.88|17747.88|17871.74|17751.74|17867.88|17747.88|10
1632754770000|2021-09-27 14:59:30|17867.54|17747.54|17865.35|17745.35|17867.54|17747.54|17865.07|17745.07|10
1632754780000|2021-09-27 14:59:40|17866.64|17746.64|17872.04|17752.04|17872.04|17752.04|17866.64|17746.64|10
1632754790000|2021-09-27 14:59:50|17873.04|17753.04|17883.05|17763.05|17883.48|17763.48|17873.04|17753.04|10
1632754800000|2021-09-27 15:00:00|17884.73|17764.73|17891.06|17771.06|17892.18|17772.18|17884.73|17764.73|9
1632754810000|2021-09-27 15:00:10|17892.4|17772.4|17886.06|17766.06|17892.4|17772.4|17886.06|17766.06|10
1632754820000|2021-09-27 15:00:20|17885.89|17765.89|17878.14|17758.14|17885.89|17765.89|17878.14|17758.14|10
1632754830000|2021-09-27 15:00:30|17879.08|17759.08|17875.95|17755.95|17879.49|17759.49|17873.18|17753.18|10
1632754840000|2021-09-27 15:00:40|17875.2|17755.2|17870.47|17750.47|17875.2|17755.2|17870.47|17750.47|10
1632754850000|2021-09-27 15:00:50|17869.86|17749.86|17867.69|17747.69|17869.86|17749.86|17866.67|17746.67|10
1632754860000|2021-09-27 15:01:00|17868.3|17748.3|17861.61|17741.61|17869.6|17749.6|17861.61|17741.61|10
1632754870000|2021-09-27 15:01:10|17860.2|17740.2|17855.22|17735.22|17860.2|17740.2|17855.22|17735.22|10
1632754880000|2021-09-27 15:01:20|17855.23|17735.23|17850.37|17730.37|17855.57|17735.57|17850.37|17730.37|10
1632754890000|2021-09-27 15:01:30|17850.47|17730.47|17852.5|17732.5|17852.5|17732.5|17849.57|17729.57|10
1632754900000|2021-09-27 15:01:40|17852.64|17732.64|17864.75|17744.75|17864.75|17744.75|17852.64|17732.64|10
1632754910000|2021-09-27 15:01:50|17865.67|17745.67|17870.06|17750.06|17871.45|17751.45|17865.67|17745.67|10
1632754920000|2021-09-27 15:02:00|17869.05|17749.05|17863.86|17743.86|17869.61|17749.61|17863.86|17743.86|9
1632754930000|2021-09-27 15:02:10|17862.47|17742.47|17857.35|17737.35|17862.47|17742.47|17856.65|17736.65|9
1632754940000|2021-09-27 15:02:20|17857.19|17737.19|17862.12|17742.12|17862.12|17742.12|17857.19|17737.19|10
1632754950000|2021-09-27 15:02:30|17862.97|17742.97|17869.77|17749.77|17869.77|17749.77|17862.97|17742.97|10
1632754960000|2021-09-27 15:02:40|17870.87|17750.87|17873.67|17753.67|17874.62|17754.62|17870.4|17750.4|10
1632754970000|2021-09-27 15:02:50|17874.28|17754.28|17879.45|17759.45|17879.45|17759.45|17874.1|17754.1|10
1632754980000|2021-09-27 15:03:00|17879.75|17759.75|17883.85|17763.85|17883.85|17763.85|17879.56|17759.56|9
1632754990000|2021-09-27 15:03:10|17883.34|17763.34|17892.28|17772.28|17892.28|17772.28|17883.34|17763.34|10
1632755000000|2021-09-27 15:03:20|17894|17774|17901.23|17781.23|17901.47|17781.47|17894|17774|10
1632755010000|2021-09-27 15:03:30|17902.17|17782.17|17904.37|17784.37|17904.37|17784.37|17902.17|17782.17|10
1632755020000|2021-09-27 15:03:40|17904.6|17784.6|17906.15|17786.15|17906.15|17786.15|17904.3|17784.3|10
1632755030000|2021-09-27 15:03:50|17906.05|17786.05|17908.71|17788.71|17908.71|17788.71|17906.05|17786.05|10
1632755040000|2021-09-27 15:04:00|17908.59|17788.59|17911.07|17791.07|17911.79|17791.79|17908.59|17788.59|10
1632755050000|2021-09-27 15:04:10|17911.24|17791.24|17908.72|17788.72|17911.98|17791.98|17908.72|17788.72|10
1632755060000|2021-09-27 15:04:20|17908.87|17788.87|17900.84|17780.84|17908.87|17788.87|17900.66|17780.66|10
1632755070000|2021-09-27 15:04:30|17898.66|17778.66|17886.29|17766.29|17898.66|17778.66|17886.29|17766.29|10
1632755080000|2021-09-27 15:04:40|17884.4|17764.4|17880.21|17760.21|17884.4|17764.4|17880.16|17760.16|9
1632755090000|2021-09-27 15:04:50|17880.73|17760.73|17889.82|17769.82|17889.82|17769.82|17880.73|17760.73|10
1632755100000|2021-09-27 15:05:00|17887.93|17767.93|17894.69|17774.69|17894.69|17774.69|17887.93|17767.93|10
1632755110000|2021-09-27 15:05:10|17898.71|17778.71|17902.22|17782.22|17902.25|17782.25|17898.71|17778.71|9
1632755120000|2021-09-27 15:05:20|17902.96|17782.96|17915.04|17795.04|17915.04|17795.04|17902.96|17782.96|10
1632755130000|2021-09-27 15:05:30|17915.37|17795.37|17918.83|17798.83|17918.98|17798.98|17915.37|17795.37|10
1632755140000|2021-09-27 15:05:40|17919.05|17799.05|17920.67|17800.67|17920.67|17800.67|17919.05|17799.05|10
1632755150000|2021-09-27 15:05:50|17920.89|17800.89|17921.99|17801.99|17922.6|17802.6|17920.89|17800.89|10
1632755160000|2021-09-27 15:06:00|17922.15|17802.15|17922.64|17802.64|17922.97|17802.97|17922.15|17802.15|10
1632755170000|2021-09-27 15:06:10|17922.93|17802.93|17925.61|17805.61|17925.64|17805.64|17922.71|17802.71|9
1632755180000|2021-09-27 15:06:20|17925.81|17805.81|17929.57|17809.57|17929.57|17809.57|17925.53|17805.53|9
1632755190000|2021-09-27 15:06:30|17930.7|17810.7|17931.73|17811.73|17931.73|17811.73|17930.62|17810.62|9
1632755200000|2021-09-27 15:06:40|17932.32|17812.32|17930.41|17810.41|17934.23|17814.23|17930.41|17810.41|10
1632755210000|2021-09-27 15:06:50|17930.03|17810.03|17927.79|17807.79|17930.03|17810.03|17927.79|17807.79|10
1632755220000|2021-09-27 15:07:00|17927.12|17807.12|17921.06|17801.06|17927.12|17807.12|17921.06|17801.06|9
1632755230000|2021-09-27 15:07:10|17920.88|17800.88|17913.03|17793.03|17920.88|17800.88|17913.03|17793.03|10
1632755240000|2021-09-27 15:07:20|17913.17|17793.17|17908.16|17788.16|17913.6|17793.6|17907.87|17787.87|10
1632755250000|2021-09-27 15:07:30|17907.35|17787.35|17907.28|17787.28|17907.51|17787.51|17907.17|17787.17|10
1632755260000|2021-09-27 15:07:40|17907.42|17787.42|17914.44|17794.44|17914.44|17794.44|17907.42|17787.42|10
1632755270000|2021-09-27 15:07:50|17915.77|17795.77|17922.24|17802.24|17922.33|17802.33|17915.77|17795.77|10
1632755280000|2021-09-27 15:08:00|17922.6|17802.6|17916.32|17796.32|17922.6|17802.6|17916.32|17796.32|10
1632755290000|2021-09-27 15:08:10|17915.6|17795.6|17907.82|17787.82|17915.6|17795.6|17907.28|17787.28|10
1632755300000|2021-09-27 15:08:20|17907.33|17787.33|17911.34|17791.34|17912.17|17792.17|17907.06|17787.06|10
1632755310000|2021-09-27 15:08:30|17911.01|17791.01|17910.28|17790.28|17911.01|17791.01|17907.5|17787.5|10
1632755320000|2021-09-27 15:08:40|17910.4|17790.4|17912.37|17792.37|17912.37|17792.37|17910.4|17790.4|10
1632755330000|2021-09-27 15:08:50|17912.22|17792.22|17908.5|17788.5|17912.39|17792.39|17908.5|17788.5|10
1632755340000|2021-09-27 15:09:00|17908.42|17788.42|17906.07|17786.07|17908.91|17788.91|17905.86|17785.86|10
1632755350000|2021-09-27 15:09:10|17905.85|17785.85|17909.79|17789.79|17909.79|17789.79|17905.85|17785.85|10
1632755360000|2021-09-27 15:09:20|17910.22|17790.22|17915.41|17795.41|17916.33|17796.33|17910.22|17790.22|10
1632755370000|2021-09-27 15:09:30|17916.35|17796.35|17909.88|17789.88|17916.56|17796.56|17909.88|17789.88|10
1632755380000|2021-09-27 15:09:40|17909.77|17789.77|17905.58|17785.58|17909.77|17789.77|17905.58|17785.58|10
1632755390000|2021-09-27 15:09:50|17905.61|17785.61|17901.9|17781.9|17905.61|17785.61|17901.54|17781.54|10
1632755400000|2021-09-27 15:10:00|17902.16|17782.16|17900.91|17780.91|17902.69|17782.69|17900.91|17780.91|10
1632755410000|2021-09-27 15:10:10|17899.92|17779.92|17891.06|17771.06|17899.92|17779.92|17891.06|17771.06|10
1632755420000|2021-09-27 15:10:20|17889.82|17769.82|17887.97|17767.97|17889.82|17769.82|17887.97|17767.97|10
1632755430000|2021-09-27 15:10:30|17887.41|17767.41|17882.18|17762.18|17887.41|17767.41|17882.18|17762.18|10
1632755440000|2021-09-27 15:10:40|17881.33|17761.33|17872.82|17752.82|17881.33|17761.33|17872.82|17752.82|10
1632755450000|2021-09-27 15:10:50|17872.65|17752.65|17869.15|17749.15|17873.14|17753.14|17869.05|17749.05|10
1632755460000|2021-09-27 15:11:00|17868.52|17748.52|17868.05|17748.05|17868.52|17748.52|17867.68|17747.68|10
1632755470000|2021-09-27 15:11:10|17869.39|17749.39|17870.4|17750.4|17870.4|17750.4|17868.42|17748.42|10
1632755480000|2021-09-27 15:11:20|17871.36|17751.36|17872.3|17752.3|17872.3|17752.3|17871.36|17751.36|9
1632755490000|2021-09-27 15:11:30|17872.94|17752.94|17870.68|17750.68|17873.85|17753.85|17870.39|17750.39|10
1632755500000|2021-09-27 15:11:40|17869.63|17749.63|17866.15|17746.15|17869.63|17749.63|17866.15|17746.15|10
1632755510000|2021-09-27 15:11:50|17865.52|17745.52|17857.23|17737.23|17865.52|17745.52|17857.23|17737.23|10
1632755520000|2021-09-27 15:12:00|17856.91|17736.91|17848.66|17728.66|17856.91|17736.91|17848.66|17728.66|10
1632755530000|2021-09-27 15:12:10|17848.77|17728.77|17848.69|17728.69|17849.52|17729.52|17848.52|17728.52|10
1632755540000|2021-09-27 15:12:20|17849.19|17729.19|17846.98|17726.98|17849.19|17729.19|17846.98|17726.98|10
1632755550000|2021-09-27 15:12:30|17846.63|17726.63|17835.56|17715.56|17846.63|17726.63|17835.56|17715.56|10
1632755560000|2021-09-27 15:12:40|17831.64|17711.64|17833.13|17713.13|17833.13|17713.13|17829.02|17709.02|10
1632755570000|2021-09-27 15:12:50|17834.19|17714.19|17839.4|17719.4|17839.4|17719.4|17833.99|17713.99|10
1632755580000|2021-09-27 15:13:00|17841.18|17721.18|17842.54|17722.54|17842.66|17722.66|17840.88|17720.88|10
1632755590000|2021-09-27 15:13:10|17842.62|17722.62|17835.04|17715.04|17842.62|17722.62|17835.04|17715.04|10
1632755600000|2021-09-27 15:13:20|17834.49|17714.49|17828.79|17708.79|17834.49|17714.49|17828.18|17708.18|10
1632755610000|2021-09-27 15:13:30|17829.06|17709.06|17829.9|17709.9|17830.54|17710.54|17829.06|17709.06|10
1632755620000|2021-09-27 15:13:40|17830.59|17710.59|17827.24|17707.24|17830.59|17710.59|17827.24|17707.24|10
1632755630000|2021-09-27 15:13:50|17827.36|17707.36|17825.4|17705.4|17828.32|17708.32|17825.4|17705.4|10
1632755640000|2021-09-27 15:14:00|17825.22|17705.22|17825.59|17705.59|17825.75|17705.75|17825.07|17705.07|10
1632755650000|2021-09-27 15:14:10|17825.23|17705.23|17830.17|17710.17|17830.17|17710.17|17825.02|17705.02|10
1632755660000|2021-09-27 15:14:20|17830.71|17710.71|17832.82|17712.82|17833.31|17713.31|17830.71|17710.71|10
1632755670000|2021-09-27 15:14:30|17832.48|17712.48|17832.3|17712.3|17835.06|17715.06|17832.3|17712.3|10
1632755680000|2021-09-27 15:14:40|17832.05|17712.05|17827.67|17707.67|17832.05|17712.05|17827.67|17707.67|10
1632755690000|2021-09-27 15:14:50|17828.55|17708.55|17829.77|17709.77|17830.89|17710.89|17828.55|17708.55|9
1632755700000|2021-09-27 15:15:00|17829.34|17709.34|17827.02|17707.02|17829.48|17709.48|17827.02|17707.02|10
1632755710000|2021-09-27 15:15:10|17826.71|17706.71|17826.21|17706.21|17827|17707|17826.21|17706.21|10
1632755720000|2021-09-27 15:15:20|17825.88|17705.88|17823.16|17703.16|17825.88|17705.88|17823.16|17703.16|9
1632755730000|2021-09-27 15:15:30|17822.93|17702.93|17832.09|17712.09|17832.09|17712.09|17822.93|17702.93|10
1632755740000|2021-09-27 15:15:40|17832.21|17712.21|17838.33|17718.33|17838.33|17718.33|17832.21|17712.21|10
1632755750000|2021-09-27 15:15:50|17838.58|17718.58|17840.73|17720.73|17840.73|17720.73|17836.86|17716.86|10
1632755760000|2021-09-27 15:16:00|17842.36|17722.36|17848.27|17728.27|17848.27|17728.27|17842.36|17722.36|9
1632755770000|2021-09-27 15:16:10|17848.95|17728.95|17848.96|17728.96|17851.66|17731.66|17848.95|17728.95|10
1632755780000|2021-09-27 15:16:20|17848.82|17728.82|17845.04|17725.04|17848.82|17728.82|17844.53|17724.53|10
1632755790000|2021-09-27 15:16:30|17846.25|17726.25|17847.43|17727.43|17847.43|17727.43|17843.59|17723.59|10
1632755800000|2021-09-27 15:16:40|17847.96|17727.96|17852.23|17732.23|17852.95|17732.95|17847.96|17727.96|9
1632755810000|2021-09-27 15:16:50|17852.19|17732.19|17851.8|17731.8|17852.19|17732.19|17851.24|17731.24|10
1632755820000|2021-09-27 15:17:00|17853.06|17733.06|17854.69|17734.69|17854.81|17734.81|17852.77|17732.77|10
1632755830000|2021-09-27 15:17:10|17854.88|17734.88|17856.1|17736.1|17856.68|17736.68|17854.88|17734.88|10
1632755840000|2021-09-27 15:17:20|17855.87|17735.87|17855.72|17735.72|17856.57|17736.57|17855.67|17735.67|10
1632755850000|2021-09-27 15:17:30|17856.17|17736.17|17857.42|17737.42|17857.42|17737.42|17855.75|17735.75|10
1632755860000|2021-09-27 15:17:40|17857.9|17737.9|17857.63|17737.63|17858.33|17738.33|17857.39|17737.39|9
1632755870000|2021-09-27 15:17:50|17857.43|17737.43|17859.49|17739.49|17859.49|17739.49|17857.43|17737.43|10
1632755880000|2021-09-27 15:18:00|17859.69|17739.69|17856.98|17736.98|17859.69|17739.69|17856.98|17736.98|10
1632755890000|2021-09-27 15:18:10|17856.73|17736.73|17854.74|17734.74|17856.73|17736.73|17854.74|17734.74|10
1632755900000|2021-09-27 15:18:20|17854.91|17734.91|17853.57|17733.57|17854.99|17734.99|17853.12|17733.12|10
1632755910000|2021-09-27 15:18:30|17853.31|17733.31|17857.31|17737.31|17857.31|17737.31|17852.93|17732.93|10
1632755920000|2021-09-27 15:18:40|17858.53|17738.53|17859.89|17739.89|17860.88|17740.88|17858.05|17738.05|10
1632755930000|2021-09-27 15:18:50|17860.74|17740.74|17864.34|17744.34|17864.34|17744.34|17859.03|17739.03|10
1632755940000|2021-09-27 15:19:00|17865.04|17745.04|17865.6|17745.6|17866.64|17746.64|17865|17745|10
1632755950000|2021-09-27 15:19:10|17865.76|17745.76|17865.93|17745.93|17866.52|17746.52|17865.51|17745.51|10
1632755960000|2021-09-27 15:19:20|17865.98|17745.98|17871.26|17751.26|17871.26|17751.26|17865.98|17745.98|10
1632755970000|2021-09-27 15:19:30|17872.55|17752.55|17877.62|17757.62|17878.02|17758.02|17872.55|17752.55|10
1632755980000|2021-09-27 15:19:40|17878.13|17758.13|17879.58|17759.58|17879.58|17759.58|17877.64|17757.64|10
1632755990000|2021-09-27 15:19:50|17879.46|17759.46|17878.89|17758.89|17880.2|17760.2|17878.88|17758.88|9
1632756000000|2021-09-27 15:20:00|17878.69|17758.69|17879.58|17759.58|17879.58|17759.58|17878.69|17758.69|9
1632756010000|2021-09-27 15:20:10|17879.62|17759.62|17878.22|17758.22|17879.62|17759.62|17878.04|17758.04|10
1632756020000|2021-09-27 15:20:20|17878.89|17758.89|17878.39|17758.39|17879.12|17759.12|17878.28|17758.28|9
1632756030000|2021-09-27 15:20:30|17878.09|17758.09|17870.45|17750.45|17878.09|17758.09|17870.45|17750.45|10
1632756040000|2021-09-27 15:20:40|17869.97|17749.97|17864.57|17744.57|17870.13|17750.13|17864.57|17744.57|10
1632756050000|2021-09-27 15:20:50|17865.04|17745.04|17861.31|17741.31|17865.22|17745.22|17861.31|17741.31|10
1632756060000|2021-09-27 15:21:00|17858.35|17738.35|17850.66|17730.66|17858.35|17738.35|17850.66|17730.66|10
1632756070000|2021-09-27 15:21:10|17850.53|17730.53|17847.51|17727.51|17850.53|17730.53|17847.31|17727.31|10
1632756080000|2021-09-27 15:21:20|17847.73|17727.73|17847.44|17727.44|17847.73|17727.73|17846.9|17726.9|10
1632756090000|2021-09-27 15:21:30|17847.34|17727.34|17846.94|17726.94|17848.38|17728.38|17846.94|17726.94|8
1632756100000|2021-09-27 15:21:40|17847.17|17727.17|17847.35|17727.35|17847.35|17727.35|17845.5|17725.5|9
1632756110000|2021-09-27 15:21:50|17849.75|17729.75|17849|17729|17849.95|17729.95|17848.69|17728.69|10
1632756120000|2021-09-27 15:22:00|17848.37|17728.37|17846.54|17726.54|17848.37|17728.37|17845.51|17725.51|10
1632756130000|2021-09-27 15:22:10|17846.58|17726.58|17845.77|17725.77|17846.7|17726.7|17845.7|17725.7|10
1632756140000|2021-09-27 15:22:20|17845.59|17725.59|17844.61|17724.61|17845.66|17725.66|17844.4|17724.4|10
1632756150000|2021-09-27 15:22:30|17844.49|17724.49|17841.67|17721.67|17844.49|17724.49|17841.08|17721.08|9
1632756160000|2021-09-27 15:22:40|17841.59|17721.59|17839.82|17719.82|17841.59|17721.59|17839.25|17719.25|10
1632756170000|2021-09-27 15:22:50|17840.09|17720.09|17833.13|17713.13|17840.09|17720.09|17833.13|17713.13|10
1632756180000|2021-09-27 15:23:00|17831.53|17711.53|17832.28|17712.28|17832.97|17712.97|17831.46|17711.46|10
1632756190000|2021-09-27 15:23:10|17832.92|17712.92|17835.55|17715.55|17835.55|17715.55|17828.98|17708.98|9
1632756200000|2021-09-27 15:23:20|17835.77|17715.77|17846.02|17726.02|17846.02|17726.02|17835.77|17715.77|10
1632756210000|2021-09-27 15:23:30|17846.87|17726.87|17851.49|17731.49|17852.59|17732.59|17846.18|17726.18|10
1632756220000|2021-09-27 15:23:40|17851.76|17731.76|17853.58|17733.58|17854.39|17734.39|17851.57|17731.57|10
1632756230000|2021-09-27 15:23:50|17853.19|17733.19|17849.91|17729.91|17853.24|17733.24|17849.91|17729.91|9
1632756240000|2021-09-27 15:24:00|17849.36|17729.36|17845.03|17725.03|17849.4|17729.4|17845.03|17725.03|10
1632756250000|2021-09-27 15:24:10|17842.44|17722.44|17833.87|17713.87|17842.44|17722.44|17833.87|17713.87|10
1632756260000|2021-09-27 15:24:20|17833.26|17713.26|17832.59|17712.59|17833.72|17713.72|17830.94|17710.94|10
1632756270000|2021-09-27 15:24:30|17832.51|17712.51|17832.7|17712.7|17832.7|17712.7|17831.27|17711.27|10
1632756280000|2021-09-27 15:24:40|17832.66|17712.66|17832.25|17712.25|17832.97|17712.97|17831.56|17711.56|10
1632756290000|2021-09-27 15:24:50|17832.18|17712.18|17832.03|17712.03|17832.7|17712.7|17832.03|17712.03|9
1632756300000|2021-09-27 15:25:00|17832.74|17712.74|17833.99|17713.99|17833.99|17713.99|17830.57|17710.57|10
1632756310000|2021-09-27 15:25:10|17835.34|17715.34|17842.23|17722.23|17842.23|17722.23|17835.34|17715.34|10
1632756320000|2021-09-27 15:25:20|17843.39|17723.39|17846.25|17726.25|17847.24|17727.24|17843.39|17723.39|9
1632756330000|2021-09-27 15:25:30|17846.46|17726.46|17847.26|17727.26|17847.42|17727.42|17845.66|17725.66|10
1632756340000|2021-09-27 15:25:40|17847.04|17727.04|17845.57|17725.57|17847.04|17727.04|17844.92|17724.92|9
1632756350000|2021-09-27 15:25:50|17845.37|17725.37|17844.63|17724.63|17845.37|17725.37|17844.41|17724.41|9
1632756360000|2021-09-27 15:26:00|17844.84|17724.84|17845.22|17725.22|17845.28|17725.28|17844.18|17724.18|10
1632756370000|2021-09-27 15:26:10|17844.94|17724.94|17847.1|17727.1|17847.1|17727.1|17844.94|17724.94|10
1632756380000|2021-09-27 15:26:20|17847.05|17727.05|17849.12|17729.12|17849.12|17729.12|17847.05|17727.05|10
1632756390000|2021-09-27 15:26:30|17850.62|17730.62|17855.69|17735.69|17855.69|17735.69|17850.54|17730.54|10
1632756400000|2021-09-27 15:26:40|17856.01|17736.01|17863.3|17743.3|17863.3|17743.3|17856.01|17736.01|10
1632756410000|2021-09-27 15:26:50|17862.8|17742.8|17864.28|17744.28|17865.06|17745.06|17862.71|17742.71|9
1632756420000|2021-09-27 15:27:00|17865.33|17745.33|17864.82|17744.82|17865.33|17745.33|17864.15|17744.15|10
1632756430000|2021-09-27 15:27:10|17865.14|17745.14|17866.66|17746.66|17866.69|17746.69|17864.9|17744.9|10
1632756440000|2021-09-27 15:27:20|17867.65|17747.65|17871.6|17751.6|17872.12|17752.12|17867.25|17747.25|10
1632756450000|2021-09-27 15:27:30|17872.06|17752.06|17873.54|17753.54|17873.95|17753.95|17871.66|17751.66|10
1632756460000|2021-09-27 15:27:40|17873.57|17753.57|17887.75|17767.75|17887.75|17767.75|17873.57|17753.57|10
1632756470000|2021-09-27 15:27:50|17889.33|17769.33|17890.7|17770.7|17891.67|17771.67|17889.33|17769.33|10
1632756480000|2021-09-27 15:28:00|17890.32|17770.32|17896.16|17776.16|17896.16|17776.16|17889.87|17769.87|10
1632756490000|2021-09-27 15:28:10|17896.4|17776.4|17893.59|17773.59|17896.85|17776.85|17893.59|17773.59|10
1632756500000|2021-09-27 15:28:20|17893.32|17773.32|17889.38|17769.38|17893.32|17773.32|17889.1|17769.1|10
1632756510000|2021-09-27 15:28:30|17889.02|17769.02|17888.47|17768.47|17889.87|17769.87|17888.47|17768.47|10
1632756520000|2021-09-27 15:28:40|17887.56|17767.56|17887.2|17767.2|17888.92|17768.92|17887.2|17767.2|10
1632756530000|2021-09-27 15:28:50|17887.58|17767.58|17889.55|17769.55|17889.55|17769.55|17887.58|17767.58|10
1632756540000|2021-09-27 15:29:00|17891.13|17771.13|17889.34|17769.34|17891.13|17771.13|17889.34|17769.34|9
1632756550000|2021-09-27 15:29:10|17888.8|17768.8|17888.66|17768.66|17889.52|17769.52|17887.94|17767.94|10
1632756560000|2021-09-27 15:29:20|17888.72|17768.72|17888.93|17768.93|17889.73|17769.73|17888.72|17768.72|10
1632756570000|2021-09-27 15:29:30|17888.84|17768.84|17889.82|17769.82|17889.82|17769.82|17888.4|17768.4|10
1632756580000|2021-09-27 15:29:40|17890.39|17770.39|17891.61|17771.61|17891.69|17771.69|17889.87|17769.87|10
1632756590000|2021-09-27 15:29:50|17892.25|17772.25|17895.17|17775.17|17895.17|17775.17|17892.25|17772.25|10
1632756600000|2021-09-27 15:30:00|17895.18|17775.18|17895.95|17775.95|17896.61|17776.61|17895.18|17775.18|10
1632756610000|2021-09-27 15:30:10|17895.84|17775.84|17903.74|17783.74|17903.74|17783.74|17895.84|17775.84|8
1632756620000|2021-09-27 15:30:20|17907.11|17787.11|17920.41|17800.41|17920.41|17800.41|17907.11|17787.11|10
1632756630000|2021-09-27 15:30:30|17921.18|17801.18|17924.34|17804.34|17924.34|17804.34|17921.18|17801.18|10
1632756640000|2021-09-27 15:30:40|17924.28|17804.28|17924.44|17804.44|17925.59|17805.59|17923.72|17803.72|10
1632756650000|2021-09-27 15:30:50|17922.83|17802.83|17920.39|17800.39|17924.21|17804.21|17920.39|17800.39|9
1632756660000|2021-09-27 15:31:00|17919.46|17799.46|17917.21|17797.21|17919.46|17799.46|17917.01|17797.01|10
1632756670000|2021-09-27 15:31:10|17917.13|17797.13|17915.01|17795.01|17917.13|17797.13|17915.01|17795.01|10
1632756680000|2021-09-27 15:31:20|17914.48|17794.48|17916.33|17796.33|17916.33|17796.33|17914.48|17794.48|10
1632756690000|2021-09-27 15:31:30|17916.41|17796.41|17919.1|17799.1|17920.14|17800.14|17916.4|17796.4|10
1632756700000|2021-09-27 15:31:40|17918.65|17798.65|17921.5|17801.5|17921.5|17801.5|17918.61|17798.61|10
1632756710000|2021-09-27 15:31:50|17921.66|17801.66|17923.48|17803.48|17923.48|17803.48|17920.51|17800.51|8
1632756720000|2021-09-27 15:32:00|17923.47|17803.47|17924.84|17804.84|17924.84|17804.84|17923.18|17803.18|9
1632756730000|2021-09-27 15:32:10|17924.33|17804.33|17924.54|17804.54|17925.42|17805.42|17923.09|17803.09|10
1632756740000|2021-09-27 15:32:20|17924.42|17804.42|17921.08|17801.08|17924.42|17804.42|17920.58|17800.58|10
1632756750000|2021-09-27 15:32:30|17917.92|17797.92|17905.18|17785.18|17917.92|17797.92|17905.18|17785.18|10
1632756760000|2021-09-27 15:32:40|17903.2|17783.2|17905.45|17785.45|17905.45|17785.45|17903.2|17783.2|10
1632756770000|2021-09-27 15:32:50|17906.01|17786.01|17910.97|17790.97|17911.46|17791.46|17906.01|17786.01|10
1632756780000|2021-09-27 15:33:00|17911.04|17791.04|17913.21|17793.21|17913.24|17793.24|17911.04|17791.04|10
1632756790000|2021-09-27 15:33:10|17912.91|17792.91|17911.72|17791.72|17912.91|17792.91|17911.72|17791.72|10
1632756800000|2021-09-27 15:33:20|17910.89|17790.89|17906.16|17786.16|17910.89|17790.89|17906.04|17786.04|10
1632756810000|2021-09-27 15:33:30|17904.76|17784.76|17903.16|17783.16|17905.55|17785.55|17903.16|17783.16|9
1632756820000|2021-09-27 15:33:40|17902.17|17782.17|17897.75|17777.75|17902.17|17782.17|17897.62|17777.62|10
1632756830000|2021-09-27 15:33:50|17897.29|17777.29|17896.02|17776.02|17897.29|17777.29|17895.91|17775.91|10
1632756840000|2021-09-27 15:34:00|17895.11|17775.11|17897.67|17777.67|17897.67|17777.67|17895|17775|10
1632756850000|2021-09-27 15:34:10|17897.64|17777.64|17903.47|17783.47|17903.47|17783.47|17896.2|17776.2|10
1632756860000|2021-09-27 15:34:20|17904.54|17784.54|17910.07|17790.07|17910.07|17790.07|17904.54|17784.54|10
1632756870000|2021-09-27 15:34:30|17910.94|17790.94|17911.52|17791.52|17912.22|17792.22|17910.52|17790.52|10
1632756880000|2021-09-27 15:34:40|17911.1|17791.1|17911.04|17791.04|17912.2|17792.2|17910.98|17790.98|10
1632756890000|2021-09-27 15:34:50|17910.98|17790.98|17908.19|17788.19|17910.98|17790.98|17908.19|17788.19|9
1632756900000|2021-09-27 15:35:00|17906.82|17786.82|17902.98|17782.98|17906.82|17786.82|17902.63|17782.63|10
1632756910000|2021-09-27 15:35:10|17902.27|17782.27|17902.6|17782.6|17903.07|17783.07|17901.65|17781.65|10
1632756920000|2021-09-27 15:35:20|17901.47|17781.47|17898.96|17778.96|17901.47|17781.47|17898.96|17778.96|9
1632756930000|2021-09-27 15:35:30|17898.99|17778.99|17894.12|17774.12|17898.99|17778.99|17894.12|17774.12|10
1632756940000|2021-09-27 15:35:40|17893.43|17773.43|17886.33|17766.33|17893.43|17773.43|17886.33|17766.33|10
1632756950000|2021-09-27 15:35:50|17886.32|17766.32|17883.1|17763.1|17886.96|17766.96|17882.29|17762.29|9
1632756960000|2021-09-27 15:36:00|17882.87|17762.87|17883.79|17763.79|17884.87|17764.87|17882.84|17762.84|10
1632756970000|2021-09-27 15:36:10|17883.62|17763.62|17883.99|17763.99|17883.99|17763.99|17881.49|17761.49|10
1632756980000|2021-09-27 15:36:20|17884.42|17764.42|17889.36|17769.36|17889.36|17769.36|17884.42|17764.42|10
1632756990000|2021-09-27 15:36:30|17889.8|17769.8|17892.85|17772.85|17892.85|17772.85|17889.8|17769.8|10
1632757000000|2021-09-27 15:36:40|17893.44|17773.44|17893.33|17773.33|17894.16|17774.16|17893.12|17773.12|8
1632757010000|2021-09-27 15:36:50|17894.1|17774.1|17896.38|17776.38|17896.69|17776.69|17894.1|17774.1|10
1632757020000|2021-09-27 15:37:00|17895.94|17775.94|17895.28|17775.28|17896.12|17776.12|17894.42|17774.42|10
1632757030000|2021-09-27 15:37:10|17895.61|17775.61|17895.12|17775.12|17895.87|17775.87|17895.04|17775.04|10
1632757040000|2021-09-27 15:37:20|17894.03|17774.03|17892.84|17772.84|17894.98|17774.98|17892.84|17772.84|10
1632757050000|2021-09-27 15:37:30|17892.79|17772.79|17893.5|17773.5|17893.5|17773.5|17892.38|17772.38|8
1632757060000|2021-09-27 15:37:40|17894.38|17774.38|17895.1|17775.1|17895.1|17775.1|17894.16|17774.16|10
1632757070000|2021-09-27 15:37:50|17895.94|17775.94|17893.07|17773.07|17897.79|17777.79|17892.54|17772.54|9
1632757080000|2021-09-27 15:38:00|17888.59|17768.59|17881.04|17761.04|17888.59|17768.59|17881.04|17761.04|10
1632757090000|2021-09-27 15:38:10|17880.79|17760.79|17878.68|17758.68|17880.93|17760.93|17878.44|17758.44|10
1632757100000|2021-09-27 15:38:20|17877.08|17757.08|17873.6|17753.6|17877.08|17757.08|17873.31|17753.31|8
1632757110000|2021-09-27 15:38:30|17872.99|17752.99|17874.32|17754.32|17874.32|17754.32|17872.99|17752.99|9
1632757120000|2021-09-27 15:38:40|17874.33|17754.33|17879.79|17759.79|17879.79|17759.79|17873.61|17753.61|10
1632757130000|2021-09-27 15:38:50|17880.43|17760.43|17888.07|17768.07|17888.07|17768.07|17880.43|17760.43|10
1632757140000|2021-09-27 15:39:00|17888.37|17768.37|17885.61|17765.61|17888.37|17768.37|17884.73|17764.73|9
1632757150000|2021-09-27 15:39:10|17885.03|17765.03|17883.99|17763.99|17885.03|17765.03|17883.99|17763.99|8
1632757160000|2021-09-27 15:39:20|17883.96|17763.96|17882.65|17762.65|17883.96|17763.96|17882.39|17762.39|10
1632757170000|2021-09-27 15:39:30|17882.9|17762.9|17885.84|17765.84|17885.84|17765.84|17882.78|17762.78|10
1632757180000|2021-09-27 15:39:40|17886.02|17766.02|17888.14|17768.14|17888.31|17768.31|17886.02|17766.02|9
1632757190000|2021-09-27 15:39:50|17888.08|17768.08|17886.03|17766.03|17888.62|17768.62|17885.97|17765.97|10
1632757200000|2021-09-27 15:40:00|17886.45|17766.45|17884.25|17764.25|17886.45|17766.45|17884.2|17764.2|8
1632757210000|2021-09-27 15:40:10|17883.55|17763.55|17880.7|17760.7|17883.57|17763.57|17880.7|17760.7|10
1632757220000|2021-09-27 15:40:20|17880.57|17760.57|17880.67|17760.67|17881.23|17761.23|17880.08|17760.08|10
1632757230000|2021-09-27 15:40:30|17880.97|17760.97|17879.14|17759.14|17881.26|17761.26|17878.91|17758.91|9
1632757240000|2021-09-27 15:40:40|17880.18|17760.18|17878.01|17758.01|17880.18|17760.18|17877.94|17757.94|10
1632757250000|2021-09-27 15:40:50|17877.92|17757.92|17876.31|17756.31|17877.92|17757.92|17875.73|17755.73|9
1632757260000|2021-09-27 15:41:00|17875.96|17755.96|17875.24|17755.24|17875.96|17755.96|17874.49|17754.49|9
1632757270000|2021-09-27 15:41:10|17874.58|17754.58|17876.43|17756.43|17876.43|17756.43|17874.47|17754.47|9
1632757280000|2021-09-27 15:41:20|17876.46|17756.46|17882.17|17762.17|17882.17|17762.17|17876.24|17756.24|10
1632757290000|2021-09-27 15:41:30|17882.51|17762.51|17886.19|17766.19|17886.19|17766.19|17882.51|17762.51|10
1632757300000|2021-09-27 15:41:40|17887.35|17767.35|17885.73|17765.73|17888.67|17768.67|17885.73|17765.73|10
1632757310000|2021-09-27 15:41:50|17885.06|17765.06|17882.67|17762.67|17885.06|17765.06|17882.67|17762.67|9
1632757320000|2021-09-27 15:42:00|17882.5|17762.5|17879.24|17759.24|17882.5|17762.5|17879.24|17759.24|9
1632757330000|2021-09-27 15:42:10|17878.57|17758.57|17876.77|17756.77|17878.57|17758.57|17876.7|17756.7|9
1632757340000|2021-09-27 15:42:20|17876.28|17756.28|17875.21|17755.21|17876.28|17756.28|17874.82|17754.82|10
1632757350000|2021-09-27 15:42:30|17875.35|17755.35|17871.29|17751.29|17875.35|17755.35|17871.29|17751.29|10
1632757360000|2021-09-27 15:42:40|17872.59|17752.59|17867.42|17747.42|17872.59|17752.59|17867.42|17747.42|10
1632757370000|2021-09-27 15:42:50|17867.31|17747.31|17864.34|17744.34|17867.31|17747.31|17864.27|17744.27|9
1632757380000|2021-09-27 15:43:00|17863.97|17743.97|17863.27|17743.27|17864|17744|17863.27|17743.27|7
1632757390000|2021-09-27 15:43:10|17863.67|17743.67|17863.64|17743.64|17864.25|17744.25|17863.37|17743.37|9
1632757400000|2021-09-27 15:43:20|17863.43|17743.43|17862.12|17742.12|17863.8|17743.8|17862.12|17742.12|9
1632757410000|2021-09-27 15:43:30|17861.53|17741.53|17861.94|17741.94|17861.94|17741.94|17860.49|17740.49|9
1632757420000|2021-09-27 15:43:40|17861.87|17741.87|17860.15|17740.15|17861.87|17741.87|17860.02|17740.02|10
1632757430000|2021-09-27 15:43:50|17860.28|17740.28|17860.65|17740.65|17860.84|17740.84|17859.84|17739.84|9
1632757440000|2021-09-27 15:44:00|17860.09|17740.09|17856.52|17736.52|17860.09|17740.09|17856.52|17736.52|10
1632757450000|2021-09-27 15:44:10|17856.44|17736.44|17858.25|17738.25|17858.83|17738.83|17856.44|17736.44|10
1632757460000|2021-09-27 15:44:20|17858.74|17738.74|17862.66|17742.66|17862.66|17742.66|17858.74|17738.74|10
1632757470000|2021-09-27 15:44:30|17862.65|17742.65|17863.43|17743.43|17863.55|17743.55|17862.65|17742.65|10
1632757480000|2021-09-27 15:44:40|17863.39|17743.39|17864.79|17744.79|17865.78|17745.78|17863.3|17743.3|8
1632757490000|2021-09-27 15:44:50|17864.8|17744.8|17868.31|17748.31|17868.84|17748.84|17864.8|17744.8|9
1632757500000|2021-09-27 15:45:00|17869.32|17749.32|17867.05|17747.05|17870.73|17750.73|17867.05|17747.05|10
1632757510000|2021-09-27 15:45:10|17866.72|17746.72|17867.65|17747.65|17867.65|17747.65|17866.09|17746.09|10
1632757520000|2021-09-27 15:45:20|17867.62|17747.62|17868.41|17748.41|17868.61|17748.61|17867.62|17747.62|10
1632757530000|2021-09-27 15:45:30|17868.64|17748.64|17869.15|17749.15|17869.8|17749.8|17868.51|17748.51|10
1632757540000|2021-09-27 15:45:40|17870.24|17750.24|17870.62|17750.62|17870.62|17750.62|17869.68|17749.68|8
1632757550000|2021-09-27 15:45:50|17870.8|17750.8|17870.54|17750.54|17871.04|17751.04|17870.33|17750.33|10
1632757560000|2021-09-27 15:46:00|17869.97|17749.97|17865.8|17745.8|17869.97|17749.97|17865.8|17745.8|9
1632757570000|2021-09-27 15:46:10|17864.61|17744.61|17863.45|17743.45|17864.73|17744.73|17863.43|17743.43|10
1632757580000|2021-09-27 15:46:20|17863.34|17743.34|17862.33|17742.33|17863.34|17743.34|17861.6|17741.6|9
1632757590000|2021-09-27 15:46:30|17862.52|17742.52|17853.12|17733.12|17862.52|17742.52|17853.12|17733.12|10
1632757600000|2021-09-27 15:46:40|17852.57|17732.57|17848.5|17728.5|17852.57|17732.57|17848.5|17728.5|10
1632757610000|2021-09-27 15:46:50|17848.21|17728.21|17845.92|17725.92|17848.21|17728.21|17845.92|17725.92|10
1632757620000|2021-09-27 15:47:00|17845.22|17725.22|17841.63|17721.63|17845.22|17725.22|17841.63|17721.63|10
1632757630000|2021-09-27 15:47:10|17841.91|17721.91|17842.9|17722.9|17843.93|17723.93|17841.15|17721.15|9
1632757640000|2021-09-27 15:47:20|17842.08|17722.08|17840.67|17720.67|17842.08|17722.08|17840.67|17720.67|10
1632757650000|2021-09-27 15:47:30|17840.05|17720.05|17848.16|17728.16|17848.16|17728.16|17840.05|17720.05|10
1632757660000|2021-09-27 15:47:40|17849.55|17729.55|17851.13|17731.13|17851.7|17731.7|17849.55|17729.55|9
1632757670000|2021-09-27 15:47:50|17851.78|17731.78|17852.4|17732.4|17852.52|17732.52|17851.6|17731.6|10
1632757680000|2021-09-27 15:48:00|17852.27|17732.27|17849.56|17729.56|17852.34|17732.34|17849.12|17729.12|9
1632757690000|2021-09-27 15:48:10|17849.73|17729.73|17851.03|17731.03|17851.03|17731.03|17848.42|17728.42|9
1632757700000|2021-09-27 15:48:20|17851.24|17731.24|17855.93|17735.93|17855.99|17735.99|17851.24|17731.24|10
1632757710000|2021-09-27 15:48:30|17856.28|17736.28|17858.46|17738.46|17858.61|17738.61|17856.28|17736.28|10
1632757720000|2021-09-27 15:48:40|17859.95|17739.95|17858.78|17738.78|17860.58|17740.58|17858.78|17738.78|10
1632757730000|2021-09-27 15:48:50|17858.02|17738.02|17856.57|17736.57|17858.02|17738.02|17856.57|17736.57|9
1632757740000|2021-09-27 15:49:00|17856.68|17736.68|17854.69|17734.69|17857.19|17737.19|17854.69|17734.69|9
1632757750000|2021-09-27 15:49:10|17855.24|17735.24|17858.05|17738.05|17858.05|17738.05|17854.9|17734.9|9
1632757760000|2021-09-27 15:49:20|17857.97|17737.97|17861.08|17741.08|17861.08|17741.08|17857.97|17737.97|9
1632757770000|2021-09-27 15:49:30|17861.1|17741.1|17869.83|17749.83|17869.83|17749.83|17861.1|17741.1|10
1632757780000|2021-09-27 15:49:40|17869.99|17749.99|17878.8|17758.8|17878.8|17758.8|17869.99|17749.99|10
1632757790000|2021-09-27 15:49:50|17878.77|17758.77|17880.16|17760.16|17881.4|17761.4|17878.77|17758.77|10
1632757800000|2021-09-27 15:50:00|17880.12|17760.12|17880.77|17760.77|17881.16|17761.16|17879.54|17759.54|10
1632757810000|2021-09-27 15:50:10|17879.84|17759.84|17879.94|17759.94|17881.14|17761.14|17879.37|17759.37|10
1632757820000|2021-09-27 15:50:20|17879.87|17759.87|17879.08|17759.08|17880.15|17760.15|17879.05|17759.05|9
1632757830000|2021-09-27 15:50:30|17878.72|17758.72|17878.27|17758.27|17878.92|17758.92|17877.8|17757.8|9
1632757840000|2021-09-27 15:50:40|17878.66|17758.66|17878.93|17758.93|17880.06|17760.06|17878.66|17758.66|9
1632757850000|2021-09-27 15:50:50|17878.99|17758.99|17876.57|17756.57|17879.31|17759.31|17876.57|17756.57|10
1632757860000|2021-09-27 15:51:00|17875.76|17755.76|17871.18|17751.18|17875.76|17755.76|17870.96|17750.96|10
1632757870000|2021-09-27 15:51:10|17870.99|17750.99|17871.14|17751.14|17871.14|17751.14|17870.04|17750.04|10
1632757880000|2021-09-27 15:51:20|17871.11|17751.11|17875.86|17755.86|17875.86|17755.86|17871.11|17751.11|10
1632757890000|2021-09-27 15:51:30|17877.54|17757.54|17879.78|17759.78|17880.24|17760.24|17877.54|17757.54|10
1632757900000|2021-09-27 15:51:40|17879.77|17759.77|17882.75|17762.75|17882.75|17762.75|17879.67|17759.67|10
1632757910000|2021-09-27 15:51:50|17882.99|17762.99|17884.56|17764.56|17884.56|17764.56|17882.99|17762.99|8
1632757920000|2021-09-27 15:52:00|17884.94|17764.94|17883.89|17763.89|17886.14|17766.14|17883.89|17763.89|10
1632757930000|2021-09-27 15:52:10|17883.84|17763.84|17888.49|17768.49|17888.49|17768.49|17883.68|17763.68|10
1632757940000|2021-09-27 15:52:20|17889.13|17769.13|17891.69|17771.69|17891.69|17771.69|17889.13|17769.13|10
1632757950000|2021-09-27 15:52:30|17890.64|17770.64|17895.67|17775.67|17895.67|17775.67|17890.57|17770.57|10
1632757960000|2021-09-27 15:52:40|17895.85|17775.85|17897.96|17777.96|17898.35|17778.35|17895.85|17775.85|10
1632757970000|2021-09-27 15:52:50|17899.39|17779.39|17903.18|17783.18|17903.18|17783.18|17899.27|17779.27|10
1632757980000|2021-09-27 15:53:00|17903.48|17783.48|17905.11|17785.11|17905.35|17785.35|17903.4|17783.4|10
1632757990000|2021-09-27 15:53:10|17904.6|17784.6|17906.68|17786.68|17907.7|17787.7|17904.6|17784.6|10
1632758000000|2021-09-27 15:53:20|17905.92|17785.92|17903.19|17783.19|17905.92|17785.92|17902.34|17782.34|10
1632758010000|2021-09-27 15:53:30|17903.25|17783.25|17907.64|17787.64|17907.64|17787.64|17902.73|17782.73|10
1632758020000|2021-09-27 15:53:40|17907.43|17787.43|17905.95|17785.95|17907.52|17787.52|17905.24|17785.24|10
1632758030000|2021-09-27 15:53:50|17905.75|17785.75|17904.38|17784.38|17908.87|17788.87|17904.38|17784.38|10
1632758040000|2021-09-27 15:54:00|17904.5|17784.5|17901.82|17781.82|17904.85|17784.85|17901.82|17781.82|10
1632758050000|2021-09-27 15:54:10|17901.7|17781.7|17899.81|17779.81|17901.7|17781.7|17899.48|17779.48|10
1632758060000|2021-09-27 15:54:20|17899.68|17779.68|17896.34|17776.34|17899.68|17779.68|17895.67|17775.67|10
1632758070000|2021-09-27 15:54:30|17896.18|17776.18|17896.64|17776.64|17896.79|17776.79|17895.8|17775.8|10
1632758080000|2021-09-27 15:54:40|17897.14|17777.14|17899.62|17779.62|17900.45|17780.45|17896.31|17776.31|10
1632758090000|2021-09-27 15:54:50|17898.84|17778.84|17903.39|17783.39|17903.39|17783.39|17898.84|17778.84|10
1632758100000|2021-09-27 15:55:00|17902.73|17782.73|17904.65|17784.65|17904.9|17784.9|17902.6|17782.6|9
1632758110000|2021-09-27 15:55:10|17905.38|17785.38|17921.37|17801.37|17921.37|17801.37|17905.08|17785.08|10
1632758120000|2021-09-27 15:55:20|17920.82|17800.82|17929.74|17809.74|17930.35|17810.35|17920.82|17800.82|10
1632758130000|2021-09-27 15:55:30|17929.55|17809.55|17922.53|17802.53|17929.55|17809.55|17922.53|17802.53|10
1632758140000|2021-09-27 15:55:40|17922.95|17802.95|17919.37|17799.37|17922.95|17802.95|17919.37|17799.37|10
1632758150000|2021-09-27 15:55:50|17918.49|17798.49|17925.31|17805.31|17925.98|17805.98|17918.49|17798.49|10
1632758160000|2021-09-27 15:56:00|17926.3|17806.3|17926.08|17806.08|17926.55|17806.55|17925.5|17805.5|10
1632758170000|2021-09-27 15:56:10|17925.67|17805.67|17925.81|17805.81|17926.3|17806.3|17924.86|17804.86|10
1632758180000|2021-09-27 15:56:20|17925.87|17805.87|17927|17807|17927.16|17807.16|17925.87|17805.87|10
1632758190000|2021-09-27 15:56:30|17925.71|17805.71|17926.2|17806.2|17926.58|17806.58|17925.53|17805.53|8
1632758200000|2021-09-27 15:56:40|17927.63|17807.63|17927.24|17807.24|17927.83|17807.83|17927.18|17807.18|9
1632758210000|2021-09-27 15:56:50|17927.09|17807.09|17926.02|17806.02|17927.62|17807.62|17925.69|17805.69|10
1632758220000|2021-09-27 15:57:00|17925.72|17805.72|17926.2|17806.2|17926.43|17806.43|17925.49|17805.49|10
1632758230000|2021-09-27 15:57:10|17926.17|17806.17|17928.48|17808.48|17928.48|17808.48|17925.14|17805.14|9
1632758240000|2021-09-27 15:57:20|17929|17809|17929.82|17809.82|17930.07|17810.07|17927.99|17807.99|10
1632758250000|2021-09-27 15:57:30|17928.94|17808.94|17932.78|17812.78|17935.41|17815.41|17928.94|17808.94|10
1632758260000|2021-09-27 15:57:40|17932.27|17812.27|17936.97|17816.97|17936.97|17816.97|17932.27|17812.27|10
1632758270000|2021-09-27 15:57:50|17937.23|17817.23|17947.16|17827.16|17947.16|17827.16|17937.23|17817.23|10
1632758280000|2021-09-27 15:58:00|17946.7|17826.7|17949|17829|17949.35|17829.35|17946.7|17826.7|10
1632758290000|2021-09-27 15:58:10|17950.02|17830.02|17949.1|17829.1|17950.02|17830.02|17948.05|17828.05|10
1632758300000|2021-09-27 15:58:20|17949.72|17829.72|17954.93|17834.93|17954.93|17834.93|17949.72|17829.72|10
1632758310000|2021-09-27 15:58:30|17954.51|17834.51|17954.95|17834.95|17955.35|17835.35|17953.8|17833.8|10
1632758320000|2021-09-27 15:58:40|17954.82|17834.82|17956.9|17836.9|17956.9|17836.9|17954.82|17834.82|9
1632758330000|2021-09-27 15:58:50|17956.99|17836.99|17956.9|17836.9|17956.99|17836.99|17955.26|17835.26|10
1632758340000|2021-09-27 15:59:00|17956.96|17836.96|17957.42|17837.42|17958.28|17838.28|17956.75|17836.75|9
1632758350000|2021-09-27 15:59:10|17957.21|17837.21|17951.28|17831.28|17957.21|17837.21|17951.28|17831.28|10
1632758360000|2021-09-27 15:59:20|17950.34|17830.34|17950.39|17830.39|17950.39|17830.39|17948.72|17828.72|10
1632758370000|2021-09-27 15:59:30|17949.92|17829.92|17951.93|17831.93|17951.93|17831.93|17948.67|17828.67|10
1632758380000|2021-09-27 15:59:40|17952.68|17832.68|17948.77|17828.77|17952.68|17832.68|17948.77|17828.77|10
1632758390000|2021-09-27 15:59:50|17948.61|17828.61|17946.99|17826.99|17948.8|17828.8|17946.99|17826.99|10
1632758400000|2021-09-27 16:00:00|17947.01|17827.01|17946.85|17826.85|17947.28|17827.28|17946.59|17826.59|10
1632758410000|2021-09-27 16:00:10|17946.6|17826.6|17943.9|17823.9|17946.6|17826.6|17943.9|17823.9|10
1632758420000|2021-09-27 16:00:20|17943.83|17823.83|17943.64|17823.64|17944.01|17824.01|17943.45|17823.45|9
1632758430000|2021-09-27 16:00:30|17943.6|17823.6|17942.13|17822.13|17943.6|17823.6|17942.13|17822.13|10
1632758440000|2021-09-27 16:00:40|17941.25|17821.25|17941.04|17821.04|17941.87|17821.87|17940.72|17820.72|10
1632758450000|2021-09-27 16:00:50|17940.54|17820.54|17935.6|17815.6|17940.54|17820.54|17935.6|17815.6|10
1632758460000|2021-09-27 16:01:00|17935.91|17815.91|17938.33|17818.33|17938.33|17818.33|17935.24|17815.24|9
1632758470000|2021-09-27 16:01:10|17937.93|17817.93|17951.21|17831.21|17951.21|17831.21|17937.93|17817.93|10
1632758480000|2021-09-27 16:01:20|17950.64|17830.64|17948.88|17828.88|17953.02|17833.02|17948.88|17828.88|10
1632758490000|2021-09-27 16:01:30|17949.32|17829.32|17947.69|17827.69|17949.32|17829.32|17946.08|17826.08|10
1632758500000|2021-09-27 16:01:40|17947.31|17827.31|17947.49|17827.49|17947.49|17827.49|17946.4|17826.4|10
1632758510000|2021-09-27 16:01:50|17947.52|17827.52|17944.96|17824.96|17947.64|17827.64|17944.96|17824.96|10
1632758520000|2021-09-27 16:02:00|17944.35|17824.35|17945.22|17825.22|17945.22|17825.22|17941.74|17821.74|10
1632758530000|2021-09-27 16:02:10|17944.71|17824.71|17943.86|17823.86|17945.88|17825.88|17943.86|17823.86|10
1632758540000|2021-09-27 16:02:20|17943.11|17823.11|17944.14|17824.14|17944.14|17824.14|17942.87|17822.87|10
1632758550000|2021-09-27 16:02:30|17944.91|17824.91|17933.13|17813.13|17948.98|17828.98|17933.13|17813.13|10
1632758560000|2021-09-27 16:02:40|17930.43|17810.43|17920.24|17800.24|17930.43|17810.43|17920.24|17800.24|10
1632758570000|2021-09-27 16:02:50|17919.64|17799.64|17921.26|17801.26|17921.26|17801.26|17916.44|17796.44|10
1632758580000|2021-09-27 16:03:00|17920.61|17800.61|17921.69|17801.69|17923.73|17803.73|17920.61|17800.61|10
1632758590000|2021-09-27 16:03:10|17920.74|17800.74|17912.38|17792.38|17920.74|17800.74|17911.34|17791.34|10
1632758600000|2021-09-27 16:03:20|17911.61|17791.61|17914.13|17794.13|17914.13|17794.13|17911.61|17791.61|10
1632758610000|2021-09-27 16:03:30|17915.4|17795.4|17915.7|17795.7|17917.8|17797.8|17915.4|17795.4|10
1632758620000|2021-09-27 16:03:40|17916.16|17796.16|17914.28|17794.28|17916.16|17796.16|17914.08|17794.08|10
1632758630000|2021-09-27 16:03:50|17915.2|17795.2|17912.22|17792.22|17915.2|17795.2|17912.22|17792.22|9
1632758640000|2021-09-27 16:04:00|17912.14|17792.14|17912.56|17792.56|17912.56|17792.56|17911.34|17791.34|9
1632758650000|2021-09-27 16:04:10|17913.52|17793.52|17914.42|17794.42|17914.42|17794.42|17912.7|17792.7|9
1632758660000|2021-09-27 16:04:20|17914.86|17794.86|17920.07|17800.07|17920.42|17800.42|17914.86|17794.86|10
1632758670000|2021-09-27 16:04:30|17920.68|17800.68|17922.46|17802.46|17922.46|17802.46|17920.26|17800.26|10
1632758680000|2021-09-27 16:04:40|17922.57|17802.57|17922.65|17802.65|17923.67|17803.67|17922.49|17802.49|10
1632758690000|2021-09-27 16:04:50|17923.06|17803.06|17922.49|17802.49|17923.94|17803.94|17922.4|17802.4|10
1632758700000|2021-09-27 16:05:00|17922.59|17802.59|17908.33|17788.33|17922.59|17802.59|17908.33|17788.33|9
1632758710000|2021-09-27 16:05:10|17906.98|17786.98|17906.22|17786.22|17908.22|17788.22|17906.22|17786.22|10
1632758720000|2021-09-27 16:05:20|17905.98|17785.98|17910.01|17790.01|17910.01|17790.01|17905.98|17785.98|10
1632758730000|2021-09-27 16:05:30|17909.09|17789.09|17908.94|17788.94|17909.23|17789.23|17908.35|17788.35|10
1632758740000|2021-09-27 16:05:40|17909.31|17789.31|17908.53|17788.53|17909.31|17789.31|17908.23|17788.23|9
1632758750000|2021-09-27 16:05:50|17909.03|17789.03|17916.77|17796.77|17916.77|17796.77|17909.03|17789.03|10
1632758760000|2021-09-27 16:06:00|17916.76|17796.76|17917.73|17797.73|17917.92|17797.92|17916.76|17796.76|10
1632758770000|2021-09-27 16:06:10|17918|17798|17920.78|17800.78|17920.78|17800.78|17917.95|17797.95|10
1632758780000|2021-09-27 16:06:20|17920.58|17800.58|17919.86|17799.86|17920.86|17800.86|17919.86|17799.86|9
1632758790000|2021-09-27 16:06:30|17919.8|17799.8|17921.1|17801.1|17921.83|17801.83|17919.8|17799.8|10
1632758800000|2021-09-27 16:06:40|17921.06|17801.06|17920.61|17800.61|17921.06|17801.06|17919.41|17799.41|10
1632758810000|2021-09-27 16:06:50|17920.5|17800.5|17919.68|17799.68|17920.63|17800.63|17919.56|17799.56|10
1632758820000|2021-09-27 16:07:00|17918.92|17798.92|17915.77|17795.77|17918.92|17798.92|17915.77|17795.77|10
1632758830000|2021-09-27 16:07:10|17916.5|17796.5|17914.69|17794.69|17917.05|17797.05|17914.69|17794.69|10
1632758840000|2021-09-27 16:07:20|17913.87|17793.87|17907.34|17787.34|17913.87|17793.87|17907.34|17787.34|10
1632758850000|2021-09-27 16:07:30|17905.65|17785.65|17903.91|17783.91|17905.65|17785.65|17902.75|17782.75|10
1632758860000|2021-09-27 16:07:40|17904.24|17784.24|17906.09|17786.09|17906.09|17786.09|17903.63|17783.63|10
1632758870000|2021-09-27 16:07:50|17906.38|17786.38|17906.91|17786.91|17906.91|17786.91|17906.24|17786.24|10
1632758880000|2021-09-27 16:08:00|17906.93|17786.93|17911.3|17791.3|17911.3|17791.3|17906.93|17786.93|10
1632758890000|2021-09-27 16:08:10|17910.78|17790.78|17915.64|17795.64|17915.75|17795.75|17910.71|17790.71|10
1632758900000|2021-09-27 16:08:20|17916.06|17796.06|17915.02|17795.02|17916.06|17796.06|17914.58|17794.58|10
1632758910000|2021-09-27 16:08:30|17914.81|17794.81|17912.33|17792.33|17914.81|17794.81|17912.33|17792.33|10
1632758920000|2021-09-27 16:08:40|17912.34|17792.34|17916.33|17796.33|17916.33|17796.33|17912.34|17792.34|10
1632758930000|2021-09-27 16:08:50|17916.62|17796.62|17919.58|17799.58|17919.58|17799.58|17916.62|17796.62|10
1632758940000|2021-09-27 16:09:00|17919.93|17799.93|17918.44|17798.44|17919.94|17799.94|17918.16|17798.16|10
1632758950000|2021-09-27 16:09:10|17917.97|17797.97|17916.44|17796.44|17917.97|17797.97|17915.42|17795.42|9
1632758960000|2021-09-27 16:09:20|17916.2|17796.2|17913.65|17793.65|17916.2|17796.2|17913.65|17793.65|10
1632758970000|2021-09-27 16:09:30|17913.26|17793.26|17914.28|17794.28|17914.28|17794.28|17913.11|17793.11|10
1632758980000|2021-09-27 16:09:40|17914.81|17794.81|17919.54|17799.54|17919.54|17799.54|17914.81|17794.81|10
1632758990000|2021-09-27 16:09:50|17921.26|17801.26|17925.11|17805.11|17925.11|17805.11|17921.26|17801.26|10
1632759000000|2021-09-27 16:10:00|17925.36|17805.36|17925.39|17805.39|17926.17|17806.17|17924.81|17804.81|10
1632759010000|2021-09-27 16:10:10|17926.4|17806.4|17926.91|17806.91|17926.91|17806.91|17926.26|17806.26|7
1632759020000|2021-09-27 16:10:20|17927.19|17807.19|17923.45|17803.45|17928.76|17808.76|17923.45|17803.45|10
1632759030000|2021-09-27 16:10:30|17923.75|17803.75|17919.44|17799.44|17923.75|17803.75|17919.44|17799.44|10
1632759040000|2021-09-27 16:10:40|17919.7|17799.7|17922.45|17802.45|17922.66|17802.66|17919.16|17799.16|10
1632759050000|2021-09-27 16:10:50|17922.01|17802.01|17919.49|17799.49|17922.68|17802.68|17919.49|17799.49|9
1632759060000|2021-09-27 16:11:00|17919.41|17799.41|17915.43|17795.43|17919.41|17799.41|17915.43|17795.43|10
1632759070000|2021-09-27 16:11:10|17914.98|17794.98|17912.17|17792.17|17915.24|17795.24|17912.17|17792.17|10
1632759080000|2021-09-27 16:11:20|17912.51|17792.51|17909.85|17789.85|17912.51|17792.51|17909.85|17789.85|10
1632759090000|2021-09-27 16:11:30|17909.97|17789.97|17908.31|17788.31|17910.24|17790.24|17908.31|17788.31|10
1632759100000|2021-09-27 16:11:40|17907.9|17787.9|17907.54|17787.54|17907.96|17787.96|17906.86|17786.86|10
1632759110000|2021-09-27 16:11:50|17907.18|17787.18|17904.85|17784.85|17907.26|17787.26|17904.85|17784.85|10
1632759120000|2021-09-27 16:12:00|17904.68|17784.68|17904.51|17784.51|17905.04|17785.04|17904.37|17784.37|10
1632759130000|2021-09-27 16:12:10|17904.6|17784.6|17901.24|17781.24|17904.6|17784.6|17901.24|17781.24|10
1632759140000|2021-09-27 16:12:20|17900.68|17780.68|17899.22|17779.22|17901.38|17781.38|17899.22|17779.22|10
1632759150000|2021-09-27 16:12:30|17899.34|17779.34|17898.52|17778.52|17899.34|17779.34|17897.96|17777.96|10
1632759160000|2021-09-27 16:12:40|17898.36|17778.36|17895.9|17775.9|17898.36|17778.36|17895.9|17775.9|10
1632759170000|2021-09-27 16:12:50|17895.73|17775.73|17893.09|17773.09|17895.97|17775.97|17893.09|17773.09|10
1632759180000|2021-09-27 16:13:00|17892.96|17772.96|17892.38|17772.38|17892.98|17772.98|17892.38|17772.38|9
1632759190000|2021-09-27 16:13:10|17892.53|17772.53|17892.78|17772.78|17893.9|17773.9|17892.3|17772.3|9
1632759200000|2021-09-27 16:13:20|17892.55|17772.55|17889.44|17769.44|17892.55|17772.55|17889.44|17769.44|10
1632759210000|2021-09-27 16:13:30|17889.39|17769.39|17886.07|17766.07|17889.39|17769.39|17886.07|17766.07|9
1632759220000|2021-09-27 16:13:40|17884.86|17764.86|17884.92|17764.92|17885.58|17765.58|17884.38|17764.38|10
1632759230000|2021-09-27 16:13:50|17885.04|17765.04|17882.42|17762.42|17885.04|17765.04|17882.42|17762.42|10
1632759240000|2021-09-27 16:14:00|17882.35|17762.35|17883.32|17763.32|17883.38|17763.38|17882.35|17762.35|9
1632759250000|2021-09-27 16:14:10|17883.42|17763.42|17884.1|17764.1|17884.1|17764.1|17883.36|17763.36|9
1632759260000|2021-09-27 16:14:20|17884.12|17764.12|17888.18|17768.18|17888.18|17768.18|17884.01|17764.01|9
1632759270000|2021-09-27 16:14:30|17888.5|17768.5|17892.57|17772.57|17892.57|17772.57|17888.5|17768.5|10
1632759280000|2021-09-27 16:14:40|17892.52|17772.52|17893.6|17773.6|17893.6|17773.6|17891.89|17771.89|9
1632759290000|2021-09-27 16:14:50|17893.47|17773.47|17891.4|17771.4|17893.47|17773.47|17891.19|17771.19|10
1632759300000|2021-09-27 16:15:00|17891.51|17771.51|17880.05|17760.05|17891.51|17771.51|17880.05|17760.05|10
1632759310000|2021-09-27 16:15:10|17879.35|17759.35|17878.15|17758.15|17880.05|17760.05|17877.86|17757.86|9
1632759320000|2021-09-27 16:15:20|17878.51|17758.51|17879.19|17759.19|17879.19|17759.19|17878|17758|10
1632759330000|2021-09-27 16:15:30|17878.72|17758.72|17881.54|17761.54|17881.94|17761.94|17878.72|17758.72|9
1632759340000|2021-09-27 16:15:40|17881.84|17761.84|17881.95|17761.95|17882.27|17762.27|17881.76|17761.76|10
1632759350000|2021-09-27 16:15:50|17881.17|17761.17|17880.43|17760.43|17881.22|17761.22|17880.43|17760.43|10
1632759360000|2021-09-27 16:16:00|17881.06|17761.06|17888.29|17768.29|17888.29|17768.29|17881.06|17761.06|10
1632759370000|2021-09-27 16:16:10|17889.35|17769.35|17887.78|17767.78|17889.76|17769.76|17887.78|17767.78|9
1632759380000|2021-09-27 16:16:20|17887.4|17767.4|17887.45|17767.45|17887.5|17767.5|17886.87|17766.87|10
1632759390000|2021-09-27 16:16:30|17887.33|17767.33|17887.27|17767.27|17887.33|17767.33|17886.65|17766.65|10
1632759400000|2021-09-27 16:16:40|17887.9|17767.9|17888.5|17768.5|17888.5|17768.5|17887.21|17767.21|10
1632759410000|2021-09-27 16:16:50|17888.13|17768.13|17888.33|17768.33|17888.67|17768.67|17887.99|17767.99|8
1632759420000|2021-09-27 16:17:00|17888.47|17768.47|17891.24|17771.24|17891.24|17771.24|17888.28|17768.28|10
1632759430000|2021-09-27 16:17:10|17891.31|17771.31|17889.79|17769.79|17892.68|17772.68|17889.65|17769.65|10
1632759440000|2021-09-27 16:17:20|17889.99|17769.99|17890.58|17770.58|17891.26|17771.26|17889.53|17769.53|10
1632759450000|2021-09-27 16:17:30|17890.68|17770.68|17898.62|17778.62|17898.62|17778.62|17890.68|17770.68|9
1632759460000|2021-09-27 16:17:40|17899.01|17779.01|17906.9|17786.9|17907.37|17787.37|17899.01|17779.01|10
1632759470000|2021-09-27 16:17:50|17906.64|17786.64|17909.82|17789.82|17909.82|17789.82|17906.64|17786.64|10
1632759480000|2021-09-27 16:18:00|17910.06|17790.06|17912.06|17792.06|17912.06|17792.06|17909.69|17789.69|10
1632759490000|2021-09-27 16:18:10|17912.4|17792.4|17914.61|17794.61|17915.14|17795.14|17911.81|17791.81|10
1632759500000|2021-09-27 16:18:20|17915.23|17795.23|17916.45|17796.45|17916.67|17796.67|17915.23|17795.23|10
1632759510000|2021-09-27 16:18:30|17916.48|17796.48|17920.39|17800.39|17920.39|17800.39|17916.48|17796.48|10
1632759520000|2021-09-27 16:18:40|17920.11|17800.11|17924.56|17804.56|17924.56|17804.56|17920.11|17800.11|10
1632759530000|2021-09-27 16:18:50|17925.43|17805.43|17938.44|17818.44|17938.94|17818.94|17925.43|17805.43|10
1632759540000|2021-09-27 16:19:00|17938.92|17818.92|17936.08|17816.08|17939.23|17819.23|17936.08|17816.08|9
1632759550000|2021-09-27 16:19:10|17934.74|17814.74|17929.68|17809.68|17934.74|17814.74|17929.68|17809.68|10
1632759560000|2021-09-27 16:19:20|17928.93|17808.93|17924.78|17804.78|17928.93|17808.93|17924.78|17804.78|10
1632759570000|2021-09-27 16:19:30|17923.9|17803.9|17919.33|17799.33|17923.9|17803.9|17919.33|17799.33|9
1632759580000|2021-09-27 16:19:40|17919.37|17799.37|17917.67|17797.67|17919.47|17799.47|17917.67|17797.67|9
1632759590000|2021-09-27 16:19:50|17918.24|17798.24|17918.64|17798.64|17918.64|17798.64|17916.96|17796.96|10
1632759600000|2021-09-27 16:20:00|17918.66|17798.66|17914.66|17794.66|17918.66|17798.66|17914.66|17794.66|10
1632759610000|2021-09-27 16:20:10|17913.2|17793.2|17911.95|17791.95|17913.2|17793.2|17911.9|17791.9|9
1632759620000|2021-09-27 16:20:20|17911.64|17791.64|17911.18|17791.18|17911.64|17791.64|17910.95|17790.95|10
1632759630000|2021-09-27 16:20:30|17911.02|17791.02|17908.15|17788.15|17911.02|17791.02|17908.15|17788.15|10
1632759640000|2021-09-27 16:20:40|17909.71|17789.71|17908.39|17788.39|17910.6|17790.6|17908.39|17788.39|10
1632759650000|2021-09-27 16:20:50|17908.41|17788.41|17906.42|17786.42|17908.41|17788.41|17904.59|17784.59|10
1632759660000|2021-09-27 16:21:00|17907.51|17787.51|17907.49|17787.49|17909.72|17789.72|17906.95|17786.95|9
1632759670000|2021-09-27 16:21:10|17908.81|17788.81|17907.32|17787.32|17909.13|17789.13|17906.89|17786.89|10
1632759680000|2021-09-27 16:21:20|17907.02|17787.02|17909.69|17789.69|17909.69|17789.69|17906.65|17786.65|10
1632759690000|2021-09-27 16:21:30|17909.77|17789.77|17911.72|17791.72|17911.86|17791.86|17909.77|17789.77|10
1632759700000|2021-09-27 16:21:40|17911.81|17791.81|17911.11|17791.11|17911.88|17791.88|17910.92|17790.92|10
1632759710000|2021-09-27 16:21:50|17911.4|17791.4|17911.12|17791.12|17911.4|17791.4|17910.95|17790.95|10
1632759720000|2021-09-27 16:22:00|17910.41|17790.41|17907.88|17787.88|17910.48|17790.48|17907.88|17787.88|10
1632759730000|2021-09-27 16:22:10|17907.76|17787.76|17905.22|17785.22|17907.76|17787.76|17905.22|17785.22|9
1632759740000|2021-09-27 16:22:20|17905.33|17785.33|17904.11|17784.11|17905.33|17785.33|17904.11|17784.11|10
1632759750000|2021-09-27 16:22:30|17904.57|17784.57|17897.15|17777.15|17904.57|17784.57|17897.15|17777.15|10
1632759760000|2021-09-27 16:22:40|17897.25|17777.25|17896.43|17776.43|17897.25|17777.25|17896.14|17776.14|10
1632759770000|2021-09-27 16:22:50|17896.28|17776.28|17894.26|17774.26|17896.41|17776.41|17894.26|17774.26|10
1632759780000|2021-09-27 16:23:00|17894.23|17774.23|17894.52|17774.52|17895.73|17775.73|17894.23|17774.23|9
1632759790000|2021-09-27 16:23:10|17893.6|17773.6|17889.55|17769.55|17893.6|17773.6|17889.55|17769.55|10
1632759800000|2021-09-27 16:23:20|17889.62|17769.62|17888.28|17768.28|17889.94|17769.94|17888.28|17768.28|10
1632759810000|2021-09-27 16:23:30|17887.61|17767.61|17887.13|17767.13|17888.38|17768.38|17887.13|17767.13|10
1632759820000|2021-09-27 16:23:40|17887.21|17767.21|17884.09|17764.09|17887.21|17767.21|17883.96|17763.96|9
1632759830000|2021-09-27 16:23:50|17884.38|17764.38|17879.66|17759.66|17884.38|17764.38|17879.66|17759.66|10
1632759840000|2021-09-27 16:24:00|17878.86|17758.86|17878|17758|17878.86|17758.86|17877.69|17757.69|10
1632759850000|2021-09-27 16:24:10|17877.61|17757.61|17877.5|17757.5|17878.39|17758.39|17877.5|17757.5|9
1632759860000|2021-09-27 16:24:20|17877.59|17757.59|17876.99|17756.99|17877.59|17757.59|17875.94|17755.94|10
1632759870000|2021-09-27 16:24:30|17876.98|17756.98|17870.75|17750.75|17877.26|17757.26|17870.75|17750.75|10
1632759880000|2021-09-27 16:24:40|17870.47|17750.47|17869.25|17749.25|17870.47|17750.47|17869.25|17749.25|10
1632759890000|2021-09-27 16:24:50|17868.88|17748.88|17866.91|17746.91|17868.88|17748.88|17866.73|17746.73|10
1632759900000|2021-09-27 16:25:00|17866.89|17746.89|17865.78|17745.78|17866.89|17746.89|17865.5|17745.5|10
1632759910000|2021-09-27 16:25:10|17865.88|17745.88|17856.42|17736.42|17865.88|17745.88|17856.42|17736.42|10
1632759920000|2021-09-27 16:25:20|17855.83|17735.83|17854.69|17734.69|17856.58|17736.58|17854.63|17734.63|10
1632759930000|2021-09-27 16:25:30|17854.96|17734.96|17850.71|17730.71|17854.98|17734.98|17850.71|17730.71|10
1632759940000|2021-09-27 16:25:40|17849.98|17729.98|17851.85|17731.85|17851.85|17731.85|17849.98|17729.98|10
1632759950000|2021-09-27 16:25:50|17851.99|17731.99|17852.37|17732.37|17852.37|17732.37|17851.31|17731.31|10
1632759960000|2021-09-27 16:26:00|17852.99|17732.99|17857.33|17737.33|17857.49|17737.49|17852.99|17732.99|10
1632759970000|2021-09-27 16:26:10|17857.32|17737.32|17859.39|17739.39|17859.39|17739.39|17857.32|17737.32|10
1632759980000|2021-09-27 16:26:20|17860.69|17740.69|17865.15|17745.15|17865.18|17745.18|17860.69|17740.69|10
1632759990000|2021-09-27 16:26:30|17865.17|17745.17|17867.37|17747.37|17867.37|17747.37|17865.17|17745.17|10
1632760000000|2021-09-27 16:26:40|17866.9|17746.9|17865.92|17745.92|17867.43|17747.43|17865.52|17745.52|10
1632760010000|2021-09-27 16:26:50|17866.83|17746.83|17866.55|17746.55|17867.59|17747.59|17866.39|17746.39|10
1632760020000|2021-09-27 16:27:00|17866.37|17746.37|17867.26|17747.26|17867.26|17747.26|17866.37|17746.37|8
1632760030000|2021-09-27 16:27:10|17867.48|17747.48|17868.09|17748.09|17868.13|17748.13|17867.48|17747.48|10
1632760040000|2021-09-27 16:27:20|17868.15|17748.15|17867.22|17747.22|17868.69|17748.69|17867.22|17747.22|9
1632760050000|2021-09-27 16:27:30|17867.18|17747.18|17866.26|17746.26|17867.24|17747.24|17866.06|17746.06|10
1632760060000|2021-09-27 16:27:40|17866.23|17746.23|17866.46|17746.46|17866.98|17746.98|17866.19|17746.19|10
1632760070000|2021-09-27 16:27:50|17866.38|17746.38|17866.9|17746.9|17867.92|17747.92|17866.12|17746.12|10
1632760080000|2021-09-27 16:28:00|17865.9|17745.9|17866.05|17746.05|17866.53|17746.53|17865.63|17745.63|10
1632760090000|2021-09-27 16:28:10|17865.03|17745.03|17860.88|17740.88|17865.03|17745.03|17860.88|17740.88|10
1632760100000|2021-09-27 16:28:20|17859.91|17739.91|17853.12|17733.12|17859.91|17739.91|17853.12|17733.12|10
1632760110000|2021-09-27 16:28:30|17852.56|17732.56|17845.2|17725.2|17852.56|17732.56|17845.2|17725.2|10
1632760120000|2021-09-27 16:28:40|17844.81|17724.81|17835.59|17715.59|17845.32|17725.32|17835.59|17715.59|10
1632760130000|2021-09-27 16:28:50|17834.58|17714.58|17829.08|17709.08|17834.58|17714.58|17829.08|17709.08|10
1632760140000|2021-09-27 16:29:00|17828.25|17708.25|17834.23|17714.23|17834.23|17714.23|17828.25|17708.25|10
1632760150000|2021-09-27 16:29:10|17834.09|17714.09|17840.33|17720.33|17840.33|17720.33|17834.09|17714.09|10
1632760160000|2021-09-27 16:29:20|17840.55|17720.55|17848.05|17728.05|17848.05|17728.05|17840.44|17720.44|10
1632760170000|2021-09-27 16:29:30|17848.74|17728.74|17849.61|17729.61|17850.2|17730.2|17848.74|17728.74|10
1632760180000|2021-09-27 16:29:40|17850.26|17730.26|17848.81|17728.81|17850.7|17730.7|17848.33|17728.33|10
1632760190000|2021-09-27 16:29:50|17848.31|17728.31|17850.3|17730.3|17850.3|17730.3|17847.77|17727.77|10
1632760200000|2021-09-27 16:30:00|17850.05|17730.05|17850.71|17730.71|17851.52|17731.52|17849.85|17729.85|10
1632760210000|2021-09-27 16:30:10|17850.36|17730.36|17858.01|17738.01|17858.01|17738.01|17849.29|17729.29|10
1632760220000|2021-09-27 16:30:20|17858.77|17738.77|17867.81|17747.81|17867.81|17747.81|17858.77|17738.77|10
1632760230000|2021-09-27 16:30:30|17868.65|17748.65|17867.32|17747.32|17868.65|17748.65|17867.32|17747.32|10
1632760240000|2021-09-27 16:30:40|17866.65|17746.65|17864.83|17744.83|17867.43|17747.43|17864.83|17744.83|10
1632760250000|2021-09-27 16:30:50|17865.12|17745.12|17863.27|17743.27|17865.15|17745.15|17863.27|17743.27|10
1632760260000|2021-09-27 16:31:00|17863.24|17743.24|17861.44|17741.44|17863.24|17743.24|17859.72|17739.72|10
1632760270000|2021-09-27 16:31:10|17861.77|17741.77|17865.5|17745.5|17865.5|17745.5|17861.77|17741.77|10
1632760280000|2021-09-27 16:31:20|17865.68|17745.68|17870.18|17750.18|17870.18|17750.18|17865.68|17745.68|10
1632760290000|2021-09-27 16:31:30|17870.86|17750.86|17871.44|17751.44|17871.44|17751.44|17870.25|17750.25|10
1632760300000|2021-09-27 16:31:40|17871.99|17751.99|17874.19|17754.19|17875.12|17755.12|17871.99|17751.99|10
1632760310000|2021-09-27 16:31:50|17873.95|17753.95|17870.37|17750.37|17873.95|17753.95|17870.37|17750.37|10
1632760320000|2021-09-27 16:32:00|17870.29|17750.29|17869.2|17749.2|17870.29|17750.29|17867.69|17747.69|10
1632760330000|2021-09-27 16:32:10|17868.96|17748.96|17866.59|17746.59|17868.96|17748.96|17866.59|17746.59|10
1632760340000|2021-09-27 16:32:20|17866.4|17746.4|17861.26|17741.26|17866.9|17746.9|17861.26|17741.26|10
1632760350000|2021-09-27 16:32:30|17860.21|17740.21|17857.8|17737.8|17860.21|17740.21|17857.6|17737.6|9
1632760360000|2021-09-27 16:32:40|17857.43|17737.43|17855.6|17735.6|17857.43|17737.43|17854.7|17734.7|10
1632760370000|2021-09-27 16:32:50|17854.38|17734.38|17854.63|17734.63|17854.63|17734.63|17854.12|17734.12|9
1632760380000|2021-09-27 16:33:00|17854.57|17734.57|17853.54|17733.54|17855.35|17735.35|17853.54|17733.54|9
1632760390000|2021-09-27 16:33:10|17853.41|17733.41|17852.05|17732.05|17853.41|17733.41|17851.96|17731.96|10
1632760400000|2021-09-27 16:33:20|17852.22|17732.22|17858.21|17738.21|17858.21|17738.21|17851.93|17731.93|9
1632760410000|2021-09-27 16:33:30|17858.46|17738.46|17865.79|17745.79|17865.79|17745.79|17858.46|17738.46|10
1632760420000|2021-09-27 16:33:40|17867.07|17747.07|17870.3|17750.3|17870.3|17750.3|17866.46|17746.46|10
1632760430000|2021-09-27 16:33:50|17870.8|17750.8|17869.71|17749.71|17870.8|17750.8|17868.1|17748.1|10
1632760440000|2021-09-27 16:34:00|17870.52|17750.52|17871.93|17751.93|17872.05|17752.05|17870.52|17750.52|10
1632760450000|2021-09-27 16:34:10|17871.78|17751.78|17872.08|17752.08|17872.08|17752.08|17871.31|17751.31|9
1632760460000|2021-09-27 16:34:20|17872.04|17752.04|17872.12|17752.12|17872.54|17752.54|17871.96|17751.96|10
1632760470000|2021-09-27 16:34:30|17873.11|17753.11|17870.75|17750.75|17873.12|17753.12|17870.75|17750.75|10
1632760480000|2021-09-27 16:34:40|17868.96|17748.96|17864.25|17744.25|17868.96|17748.96|17864.25|17744.25|9
1632760490000|2021-09-27 16:34:50|17864.95|17744.95|17863.6|17743.6|17865.36|17745.36|17863.6|17743.6|10
1632760500000|2021-09-27 16:35:00|17863.58|17743.58|17860.25|17740.25|17863.58|17743.58|17859.63|17739.63|10
1632760510000|2021-09-27 16:35:10|17860.1|17740.1|17861.6|17741.6|17861.6|17741.6|17859.8|17739.8|9
1632760520000|2021-09-27 16:35:20|17861.61|17741.61|17860.28|17740.28|17861.61|17741.61|17860.07|17740.07|7
1632760530000|2021-09-27 16:35:30|17861.04|17741.04|17863.12|17743.12|17863.9|17743.9|17861.04|17741.04|10
1632760540000|2021-09-27 16:35:40|17863.34|17743.34|17864.62|17744.62|17864.62|17744.62|17862.05|17742.05|10
1632760550000|2021-09-27 16:35:50|17865.33|17745.33|17867.29|17747.29|17867.29|17747.29|17865.33|17745.33|10
1632760560000|2021-09-27 16:36:00|17867.23|17747.23|17865.78|17745.78|17867.23|17747.23|17865.78|17745.78|9
1632760570000|2021-09-27 16:36:10|17866.06|17746.06|17866.59|17746.59|17866.59|17746.59|17865.95|17745.95|9
1632760580000|2021-09-27 16:36:20|17866.54|17746.54|17860.14|17740.14|17866.54|17746.54|17860.14|17740.14|10
1632760590000|2021-09-27 16:36:30|17859.68|17739.68|17858.61|17738.61|17860.06|17740.06|17858.61|17738.61|10
1632760600000|2021-09-27 16:36:40|17858.82|17738.82|17857.71|17737.71|17858.82|17738.82|17857.09|17737.09|10
1632760610000|2021-09-27 16:36:50|17856.91|17736.91|17855.72|17735.72|17857.31|17737.31|17855.72|17735.72|10
1632760620000|2021-09-27 16:37:00|17855.71|17735.71|17855.07|17735.07|17855.78|17735.78|17855.07|17735.07|8
1632760630000|2021-09-27 16:37:10|17854.54|17734.54|17853.61|17733.61|17855.44|17735.44|17853.61|17733.61|10
1632760640000|2021-09-27 16:37:20|17852.19|17732.19|17852.09|17732.09|17853.17|17733.17|17852.09|17732.09|9
1632760650000|2021-09-27 16:37:30|17852.41|17732.41|17851.12|17731.12|17852.41|17732.41|17850.21|17730.21|9
1632760660000|2021-09-27 16:37:40|17851.06|17731.06|17850.93|17730.93|17851.06|17731.06|17849.99|17729.99|10
1632760670000|2021-09-27 16:37:50|17851.02|17731.02|17851.1|17731.1|17851.58|17731.58|17850.99|17730.99|10
1632760680000|2021-09-27 16:38:00|17850.98|17730.98|17848.67|17728.67|17851.08|17731.08|17848.67|17728.67|10
1632760690000|2021-09-27 16:38:10|17848.37|17728.37|17843.78|17723.78|17848.37|17728.37|17843.78|17723.78|10
1632760700000|2021-09-27 16:38:20|17843.45|17723.45|17841.52|17721.52|17843.45|17723.45|17841.52|17721.52|10
1632760710000|2021-09-27 16:38:30|17840.42|17720.42|17839.89|17719.89|17840.5|17720.5|17839.89|17719.89|9
1632760720000|2021-09-27 16:38:40|17839.98|17719.98|17838.79|17718.79|17839.98|17719.98|17838.6|17718.6|10
1632760730000|2021-09-27 16:38:50|17838.47|17718.47|17837.19|17717.19|17838.47|17718.47|17837.19|17717.19|9
1632760740000|2021-09-27 16:39:00|17836.63|17716.63|17825|17705|17836.63|17716.63|17825|17705|10
1632760750000|2021-09-27 16:39:10|17825.17|17705.17|17823.77|17703.77|17825.17|17705.17|17823.29|17703.29|10
1632760760000|2021-09-27 16:39:20|17825.98|17705.98|17824.94|17704.94|17826.64|17706.64|17824.94|17704.94|10
1632760770000|2021-09-27 16:39:30|17825.02|17705.02|17823.13|17703.13|17825.63|17705.63|17823.04|17703.04|10
1632760780000|2021-09-27 16:39:40|17822.89|17702.89|17816.27|17696.27|17822.89|17702.89|17816.27|17696.27|10
1632760790000|2021-09-27 16:39:50|17815.86|17695.86|17817.22|17697.22|17817.96|17697.96|17815.24|17695.24|10
1632760800000|2021-09-27 16:40:00|17817.55|17697.55|17815.28|17695.28|17818.97|17698.97|17815.17|17695.17|10
1632760810000|2021-09-27 16:40:10|17815.12|17695.12|17815.19|17695.19|17816.3|17696.3|17814.45|17694.45|10
1632760820000|2021-09-27 16:40:20|17814.93|17694.93|17812.27|17692.27|17814.97|17694.97|17812.27|17692.27|10
1632760830000|2021-09-27 16:40:30|17811.29|17691.29|17808.7|17688.7|17811.81|17691.81|17808.7|17688.7|10
1632760840000|2021-09-27 16:40:40|17808.05|17688.05|17803.9|17683.9|17808.39|17688.39|17803.9|17683.9|10
1632760850000|2021-09-27 16:40:50|17804.08|17684.08|17791.98|17671.98|17804.18|17684.18|17791.98|17671.98|10
1632760860000|2021-09-27 16:41:00|17790.89|17670.89|17784.72|17664.72|17790.89|17670.89|17781.99|17661.99|10
1632760870000|2021-09-27 16:41:10|17785.36|17665.36|17783.49|17663.49|17785.36|17665.36|17782.6|17662.6|10
1632760880000|2021-09-27 16:41:20|17783.87|17663.87|17780.24|17660.24|17783.87|17663.87|17778.96|17658.96|10
1632760890000|2021-09-27 16:41:30|17780.11|17660.11|17778.53|17658.53|17781.37|17661.37|17778.53|17658.53|10
1632760900000|2021-09-27 16:41:40|17778.65|17658.65|17779.01|17659.01|17779.01|17659.01|17777.25|17657.25|10
1632760910000|2021-09-27 16:41:50|17778.08|17658.08|17774.26|17654.26|17778.35|17658.35|17774|17654|10
1632760920000|2021-09-27 16:42:00|17774.5|17654.5|17773.89|17653.89|17775.71|17655.71|17773.5|17653.5|10
1632760930000|2021-09-27 16:42:10|17774.18|17654.18|17769.64|17649.64|17774.37|17654.37|17769.64|17649.64|10
1632760940000|2021-09-27 16:42:20|17770.1|17650.1|17770.11|17650.11|17770.52|17650.52|17768.9|17648.9|10
1632760950000|2021-09-27 16:42:30|17769.28|17649.28|17763.33|17643.33|17769.28|17649.28|17763.33|17643.33|10
1632760960000|2021-09-27 16:42:40|17762.99|17642.99|17761.25|17641.25|17763.29|17643.29|17760.57|17640.57|10
1632760970000|2021-09-27 16:42:50|17760.96|17640.96|17759.61|17639.61|17762.09|17642.09|17759.61|17639.61|9
1632760980000|2021-09-27 16:43:00|17759.93|17639.93|17758.99|17638.99|17759.93|17639.93|17758.91|17638.91|10
1632760990000|2021-09-27 16:43:10|17758.66|17638.66|17756.31|17636.31|17758.66|17638.66|17756.31|17636.31|10
1632761000000|2021-09-27 16:43:20|17756.51|17636.51|17753.69|17633.69|17756.51|17636.51|17752.69|17632.69|10
1632761010000|2021-09-27 16:43:30|17753.58|17633.58|17752.86|17632.86|17753.82|17633.82|17752.83|17632.83|10
1632761020000|2021-09-27 16:43:40|17751.61|17631.61|17746.81|17626.81|17751.61|17631.61|17746.6|17626.6|10
1632761030000|2021-09-27 16:43:50|17746.27|17626.27|17746.21|17626.21|17746.76|17626.76|17745.53|17625.53|10
1632761040000|2021-09-27 16:44:00|17746.01|17626.01|17747.06|17627.06|17747.06|17627.06|17745.58|17625.58|10
1632761050000|2021-09-27 16:44:10|17747.25|17627.25|17745.26|17625.26|17747.25|17627.25|17745.26|17625.26|9
1632761060000|2021-09-27 16:44:20|17745.28|17625.28|17743.62|17623.62|17745.28|17625.28|17743.62|17623.62|9
1632761070000|2021-09-27 16:44:30|17743.79|17623.79|17741.32|17621.32|17743.87|17623.87|17741.32|17621.32|9
1632761080000|2021-09-27 16:44:40|17741.09|17621.09|17734.94|17614.94|17741.09|17621.09|17734.94|17614.94|10
1632761090000|2021-09-27 16:44:50|17735.03|17615.03|17741.72|17621.72|17741.72|17621.72|17735.03|17615.03|10
1632761100000|2021-09-27 16:45:00|17742.71|17622.71|17745.6|17625.6|17746.29|17626.29|17742.67|17622.67|10
1632761110000|2021-09-27 16:45:10|17745.34|17625.34|17759.42|17639.42|17759.42|17639.42|17745.34|17625.34|10
1632761120000|2021-09-27 16:45:20|17761.72|17641.72|17769.34|17649.34|17769.34|17649.34|17761.72|17641.72|9
1632761130000|2021-09-27 16:45:30|17770.5|17650.5|17770.4|17650.4|17774.4|17654.4|17770.4|17650.4|10
1632761140000|2021-09-27 16:45:40|17770.9|17650.9|17756.53|17636.53|17770.9|17650.9|17756.53|17636.53|10
1632761150000|2021-09-27 16:45:50|17756.6|17636.6|17752.51|17632.51|17756.6|17636.6|17752.51|17632.51|10
1632761160000|2021-09-27 16:46:00|17752.5|17632.5|17744.47|17624.47|17752.5|17632.5|17744.47|17624.47|10
1632761170000|2021-09-27 16:46:10|17743.97|17623.97|17742.14|17622.14|17745.48|17625.48|17742.14|17622.14|10
1632761180000|2021-09-27 16:46:20|17741.51|17621.51|17738.49|17618.49|17741.73|17621.73|17738.49|17618.49|10
1632761190000|2021-09-27 16:46:30|17737.5|17617.5|17734.24|17614.24|17737.5|17617.5|17734.22|17614.22|10
1632761200000|2021-09-27 16:46:40|17734.07|17614.07|17727.6|17607.6|17734.07|17614.07|17727.6|17607.6|10
1632761210000|2021-09-27 16:46:50|17727.34|17607.34|17719.11|17599.11|17727.34|17607.34|17719.11|17599.11|10
1632761220000|2021-09-27 16:47:00|17720.13|17600.13|17702.09|17582.09|17720.13|17600.13|17702.09|17582.09|10
1632761230000|2021-09-27 16:47:10|17702.14|17582.14|17693.07|17573.07|17702.16|17582.16|17693.07|17573.07|10
1632761240000|2021-09-27 16:47:20|17688.84|17568.84|17665.03|17545.03|17688.84|17568.84|17665.03|17545.03|10
1632761250000|2021-09-27 16:47:30|17660.06|17540.06|17644.05|17524.05|17660.06|17540.06|17644.05|17524.05|10
1632761260000|2021-09-27 16:47:40|17642.99|17522.99|17641.81|17521.81|17642.99|17522.99|17640.22|17520.22|10
1632761270000|2021-09-27 16:47:50|17641.7|17521.7|17645.71|17525.71|17645.71|17525.71|17641.7|17521.7|10
1632761280000|2021-09-27 16:48:00|17645.23|17525.23|17652.3|17532.3|17652.3|17532.3|17645.23|17525.23|10
1632761290000|2021-09-27 16:48:10|17652.36|17532.36|17649.5|17529.5|17652.36|17532.36|17648.24|17528.24|10
1632761300000|2021-09-27 16:48:20|17649.79|17529.79|17651.86|17531.86|17652.68|17532.68|17649.44|17529.44|10
1632761310000|2021-09-27 16:48:30|17651.89|17531.89|17648.77|17528.77|17653.7|17533.7|17648.77|17528.77|10
1632761320000|2021-09-27 16:48:40|17647.5|17527.5|17628.5|17508.5|17647.5|17527.5|17628.5|17508.5|10
1632761330000|2021-09-27 16:48:50|17628.52|17508.52|17630.5|17510.5|17630.7|17510.7|17628.52|17508.52|10
1632761340000|2021-09-27 16:49:00|17631.23|17511.23|17637.08|17517.08|17637.08|17517.08|17631.23|17511.23|10
1632761350000|2021-09-27 16:49:10|17636.58|17516.58|17637.85|17517.85|17639.85|17519.85|17636.58|17516.58|10
1632761360000|2021-09-27 16:49:20|17637.34|17517.34|17640.14|17520.14|17640.14|17520.14|17637.34|17517.34|10
1632761370000|2021-09-27 16:49:30|17640.43|17520.43|17646.99|17526.99|17646.99|17526.99|17640.43|17520.43|10
1632761380000|2021-09-27 16:49:40|17648.68|17528.68|17651.14|17531.14|17652.08|17532.08|17648.58|17528.58|10
1632761390000|2021-09-27 16:49:50|17650.64|17530.64|17652.18|17532.18|17652.18|17532.18|17649.45|17529.45|10
1632761400000|2021-09-27 16:50:00|17652.53|17532.53|17656.23|17536.23|17656.23|17536.23|17651.12|17531.12|10
1632761410000|2021-09-27 16:50:10|17656.64|17536.64|17656.75|17536.75|17657.54|17537.54|17656.64|17536.64|10
1632761420000|2021-09-27 16:50:20|17654.96|17534.96|17653.63|17533.63|17655.35|17535.35|17653.53|17533.53|10
1632761430000|2021-09-27 16:50:30|17653.44|17533.44|17651.08|17531.08|17653.89|17533.89|17651.08|17531.08|10
1632761440000|2021-09-27 16:50:40|17651.31|17531.31|17657.77|17537.77|17657.77|17537.77|17651.31|17531.31|10
1632761450000|2021-09-27 16:50:50|17659.53|17539.53|17675.63|17555.63|17675.63|17555.63|17659.53|17539.53|10
1632761460000|2021-09-27 16:51:00|17675.72|17555.72|17677.23|17557.23|17677.52|17557.52|17674.86|17554.86|10
1632761470000|2021-09-27 16:51:10|17677.48|17557.48|17677.59|17557.59|17678.79|17558.79|17676.78|17556.78|10
1632761480000|2021-09-27 16:51:20|17677.42|17557.42|17677.8|17557.8|17677.9|17557.9|17676.85|17556.85|10
1632761490000|2021-09-27 16:51:30|17678.66|17558.66|17677.71|17557.71|17679.1|17559.1|17677.67|17557.67|10
1632761500000|2021-09-27 16:51:40|17678.03|17558.03|17670.06|17550.06|17679.96|17559.96|17670.06|17550.06|10
1632761510000|2021-09-27 16:51:50|17668.32|17548.32|17665.81|17545.81|17668.56|17548.56|17665.81|17545.81|10
1632761520000|2021-09-27 16:52:00|17664.91|17544.91|17660.04|17540.04|17665.22|17545.22|17660.04|17540.04|10
1632761530000|2021-09-27 16:52:10|17658.89|17538.89|17658.74|17538.74|17658.89|17538.89|17656.28|17536.28|10
1632761540000|2021-09-27 16:52:20|17659.7|17539.7|17660.56|17540.56|17660.56|17540.56|17658.56|17538.56|10
1632761550000|2021-09-27 16:52:30|17660.33|17540.33|17666.08|17546.08|17666.08|17546.08|17660.21|17540.21|10
1632761560000|2021-09-27 16:52:40|17669.41|17549.41|17677.99|17557.99|17677.99|17557.99|17669.41|17549.41|10
1632761570000|2021-09-27 16:52:50|17678.85|17558.85|17675.85|17555.85|17679.41|17559.41|17675.85|17555.85|10
1632761580000|2021-09-27 16:53:00|17675.65|17555.65|17676.47|17556.47|17676.47|17556.47|17674.48|17554.48|10
1632761590000|2021-09-27 16:53:10|17677.56|17557.56|17681.59|17561.59|17682.1|17562.1|17677.56|17557.56|10
1632761600000|2021-09-27 16:53:20|17681.6|17561.6|17682.13|17562.13|17682.13|17562.13|17680.73|17560.73|10
1632761610000|2021-09-27 16:53:30|17682.48|17562.48|17684.73|17564.73|17684.73|17564.73|17681.76|17561.76|10
1632761620000|2021-09-27 16:53:40|17685.69|17565.69|17685.66|17565.66|17685.99|17565.99|17685.43|17565.43|10
1632761630000|2021-09-27 16:53:50|17685.81|17565.81|17687.87|17567.87|17688.72|17568.72|17685.81|17565.81|10
1632761640000|2021-09-27 16:54:00|17688.4|17568.4|17678.54|17558.54|17688.96|17568.96|17678.54|17558.54|10
1632761650000|2021-09-27 16:54:10|17678.68|17558.68|17678.39|17558.39|17679.17|17559.17|17678.08|17558.08|10
1632761660000|2021-09-27 16:54:20|17678.95|17558.95|17675.32|17555.32|17678.97|17558.97|17675.32|17555.32|10
1632761670000|2021-09-27 16:54:30|17674.54|17554.54|17668.22|17548.22|17674.54|17554.54|17668.22|17548.22|10
1632761680000|2021-09-27 16:54:40|17666.53|17546.53|17672.09|17552.09|17672.09|17552.09|17666.53|17546.53|10
1632761690000|2021-09-27 16:54:50|17673.29|17553.29|17677.09|17557.09|17677.09|17557.09|17673.29|17553.29|9
1632761700000|2021-09-27 16:55:00|17677.5|17557.5|17682.12|17562.12|17682.12|17562.12|17677.5|17557.5|10
1632761710000|2021-09-27 16:55:10|17682.36|17562.36|17684.23|17564.23|17684.41|17564.41|17682.36|17562.36|10
1632761720000|2021-09-27 16:55:20|17684.61|17564.61|17686.35|17566.35|17686.35|17566.35|17684.61|17564.61|10
1632761730000|2021-09-27 16:55:30|17686.46|17566.46|17696.35|17576.35|17696.35|17576.35|17686.46|17566.46|10
1632761740000|2021-09-27 16:55:40|17697.08|17577.08|17701.52|17581.52|17701.61|17581.61|17696.2|17576.2|10
1632761750000|2021-09-27 16:55:50|17702.7|17582.7|17706.12|17586.12|17706.92|17586.92|17702.7|17582.7|10
1632761760000|2021-09-27 16:56:00|17704.67|17584.67|17702.36|17582.36|17704.67|17584.67|17702.3|17582.3|10
1632761770000|2021-09-27 16:56:10|17702.72|17582.72|17704.81|17584.81|17704.81|17584.81|17701.81|17581.81|10
1632761780000|2021-09-27 16:56:20|17705.36|17585.36|17708.48|17588.48|17708.58|17588.58|17705.36|17585.36|9
1632761790000|2021-09-27 16:56:30|17709.21|17589.21|17716.15|17596.15|17716.15|17596.15|17708.98|17588.98|10
1632761800000|2021-09-27 16:56:40|17716.77|17596.77|17728.95|17608.95|17728.95|17608.95|17716.77|17596.77|10
1632761810000|2021-09-27 16:56:50|17733.63|17613.63|17737.25|17617.25|17737.25|17617.25|17733.63|17613.63|10
1632761820000|2021-09-27 16:57:00|17737.98|17617.98|17741.56|17621.56|17741.64|17621.64|17737.98|17617.98|10
1632761830000|2021-09-27 16:57:10|17741.14|17621.14|17743.58|17623.58|17745.46|17625.46|17741.14|17621.14|9
1632761840000|2021-09-27 16:57:20|17744.04|17624.04|17747.58|17627.58|17747.58|17627.58|17744.04|17624.04|10
1632761850000|2021-09-27 16:57:30|17747.93|17627.93|17742.78|17622.78|17747.93|17627.93|17742.78|17622.78|10
1632761860000|2021-09-27 16:57:40|17742.62|17622.62|17733.39|17613.39|17742.62|17622.62|17733.17|17613.17|10
1632761870000|2021-09-27 16:57:50|17731.72|17611.72|17730.35|17610.35|17731.72|17611.72|17728.94|17608.94|10
1632761880000|2021-09-27 16:58:00|17729.48|17609.48|17726.83|17606.83|17729.8|17609.8|17726.58|17606.58|10
1632761890000|2021-09-27 16:58:10|17726.92|17606.92|17721.3|17601.3|17726.92|17606.92|17721.3|17601.3|9
1632761900000|2021-09-27 16:58:20|17721.21|17601.21|17710.53|17590.53|17721.21|17601.21|17710.53|17590.53|10
1632761910000|2021-09-27 16:58:30|17707.06|17587.06|17707.33|17587.33|17708.33|17588.33|17706.83|17586.83|10
1632761920000|2021-09-27 16:58:40|17706.84|17586.84|17704.14|17584.14|17706.84|17586.84|17703.73|17583.73|10
1632761930000|2021-09-27 16:58:50|17701.48|17581.48|17706.09|17586.09|17706.09|17586.09|17701.48|17581.48|10
1632761940000|2021-09-27 16:59:00|17706.34|17586.34|17705.88|17585.88|17707.59|17587.59|17705.88|17585.88|10
1632761950000|2021-09-27 16:59:10|17705.67|17585.67|17706.81|17586.81|17706.81|17586.81|17705.17|17585.17|10
1632761960000|2021-09-27 16:59:20|17707.06|17587.06|17708.15|17588.15|17708.23|17588.23|17707.06|17587.06|10
1632761970000|2021-09-27 16:59:30|17708.16|17588.16|17708.21|17588.21|17708.39|17588.39|17707.55|17587.55|9
1632761980000|2021-09-27 16:59:40|17709|17589|17712.35|17592.35|17712.35|17592.35|17708.36|17588.36|9
1632761990000|2021-09-27 16:59:50|17714.44|17594.44|17719.2|17599.2|17719.2|17599.2|17714.16|17594.16|10
1632762000000|2021-09-27 17:00:00|17721.72|17601.72|17729|17609|17729|17609|17721.72|17601.72|10
1632762010000|2021-09-27 17:00:10|17729.42|17609.42|17724.39|17604.39|17732.02|17612.02|17724.39|17604.39|10
1632762020000|2021-09-27 17:00:20|17722.89|17602.89|17723.75|17603.75|17723.75|17603.75|17718.49|17598.49|10
1632762030000|2021-09-27 17:00:30|17724.13|17604.13|17723.63|17603.63|17725.4|17605.4|17723.63|17603.63|10
1632762040000|2021-09-27 17:00:40|17723.13|17603.13|17721.95|17601.95|17723.13|17603.13|17721.37|17601.37|10
1632762050000|2021-09-27 17:00:50|17723.01|17603.01|17726.59|17606.59|17726.59|17606.59|17723.01|17603.01|10
1632762060000|2021-09-27 17:01:00|17727.47|17607.47|17729.78|17609.78|17730.46|17610.46|17727.41|17607.41|10
1632762070000|2021-09-27 17:01:10|17729.44|17609.44|17726.22|17606.22|17729.44|17609.44|17726.22|17606.22|9
1632762080000|2021-09-27 17:01:20|17726.58|17606.58|17724.76|17604.76|17726.58|17606.58|17724.3|17604.3|10
1632762090000|2021-09-27 17:01:30|17725.03|17605.03|17721.72|17601.72|17725.85|17605.85|17721.09|17601.09|10
1632762100000|2021-09-27 17:01:40|17720.49|17600.49|17716.29|17596.29|17720.49|17600.49|17715.32|17595.32|10
1632762110000|2021-09-27 17:01:50|17715.23|17595.23|17718.38|17598.38|17718.38|17598.38|17715.23|17595.23|10
1632762120000|2021-09-27 17:02:00|17719.15|17599.15|17722.25|17602.25|17722.25|17602.25|17719.15|17599.15|10
1632762130000|2021-09-27 17:02:10|17722.45|17602.45|17722.59|17602.59|17722.59|17602.59|17721.67|17601.67|10
1632762140000|2021-09-27 17:02:20|17723.32|17603.32|17722.97|17602.97|17723.32|17603.32|17722.45|17602.45|10
1632762150000|2021-09-27 17:02:30|17722.86|17602.86|17725.9|17605.9|17725.9|17605.9|17722.86|17602.86|10
1632762160000|2021-09-27 17:02:40|17725.31|17605.31|17729.2|17609.2|17729.7|17609.7|17725.16|17605.16|10
1632762170000|2021-09-27 17:02:50|17729.25|17609.25|17733.86|17613.86|17734.09|17614.09|17729.25|17609.25|10
1632762180000|2021-09-27 17:03:00|17734.09|17614.09|17734.82|17614.82|17734.82|17614.82|17733.4|17613.4|10
1632762190000|2021-09-27 17:03:10|17734.53|17614.53|17735.9|17615.9|17735.9|17615.9|17734.3|17614.3|10
1632762200000|2021-09-27 17:03:20|17735.92|17615.92|17734.27|17614.27|17736.68|17616.68|17734.27|17614.27|10
1632762210000|2021-09-27 17:03:30|17733.72|17613.72|17732.36|17612.36|17733.72|17613.72|17731.51|17611.51|10
1632762220000|2021-09-27 17:03:40|17733.48|17613.48|17739.88|17619.88|17739.88|17619.88|17733.48|17613.48|9
1632762230000|2021-09-27 17:03:50|17739.86|17619.86|17741.65|17621.65|17741.86|17621.86|17739.57|17619.57|10
1632762240000|2021-09-27 17:04:00|17741.23|17621.23|17742.04|17622.04|17742.22|17622.22|17741.16|17621.16|10
1632762250000|2021-09-27 17:04:10|17741.52|17621.52|17740.54|17620.54|17741.79|17621.79|17740.54|17620.54|9
1632762260000|2021-09-27 17:04:20|17740.45|17620.45|17737.94|17617.94|17740.45|17620.45|17737.9|17617.9|10
1632762270000|2021-09-27 17:04:30|17738.37|17618.37|17737.05|17617.05|17738.42|17618.42|17737.05|17617.05|8
1632762280000|2021-09-27 17:04:40|17736.94|17616.94|17741.19|17621.19|17741.19|17621.19|17736.94|17616.94|9
1632762290000|2021-09-27 17:04:50|17741.26|17621.26|17744.4|17624.4|17744.4|17624.4|17741.12|17621.12|10
1632762300000|2021-09-27 17:05:00|17744.73|17624.73|17748.37|17628.37|17748.68|17628.68|17744.73|17624.73|10
1632762310000|2021-09-27 17:05:10|17750.18|17630.18|17755.7|17635.7|17755.7|17635.7|17749.73|17629.73|10
1632762320000|2021-09-27 17:05:20|17759.78|17639.78|17766.76|17646.76|17766.92|17646.92|17759.78|17639.78|10
1632762330000|2021-09-27 17:05:30|17769.7|17649.7|17771.32|17651.32|17771.32|17651.32|17769.6|17649.6|10
1632762340000|2021-09-27 17:05:40|17772.18|17652.18|17774.22|17654.22|17776.07|17656.07|17772.18|17652.18|10
1632762350000|2021-09-27 17:05:50|17775.1|17655.1|17776.68|17656.68|17777.2|17657.2|17773.6|17653.6|10
1632762360000|2021-09-27 17:06:00|17776.79|17656.79|17784.39|17664.39|17784.39|17664.39|17776.79|17656.79|10
1632762370000|2021-09-27 17:06:10|17784.24|17664.24|17786.32|17666.32|17786.47|17666.47|17784.24|17664.24|9
1632762380000|2021-09-27 17:06:20|17786.24|17666.24|17785.98|17665.98|17787.04|17667.04|17785.98|17665.98|10
1632762390000|2021-09-27 17:06:30|17785.62|17665.62|17789|17669|17789|17669|17785.56|17665.56|9
1632762400000|2021-09-27 17:06:40|17788.89|17668.89|17789.42|17669.42|17789.58|17669.58|17788.75|17668.75|10
1632762410000|2021-09-27 17:06:50|17789.7|17669.7|17791.2|17671.2|17791.2|17671.2|17789.51|17669.51|9
1632762420000|2021-09-27 17:07:00|17790.84|17670.84|17790.11|17670.11|17790.84|17670.84|17789.91|17669.91|10
1632762430000|2021-09-27 17:07:10|17789.8|17669.8|17787.73|17667.73|17789.8|17669.8|17786.88|17666.88|10
1632762440000|2021-09-27 17:07:20|17787.78|17667.78|17785.15|17665.15|17787.78|17667.78|17784.78|17664.78|10
1632762450000|2021-09-27 17:07:30|17784.03|17664.03|17785.69|17665.69|17786.18|17666.18|17784.03|17664.03|10
1632762460000|2021-09-27 17:07:40|17786.29|17666.29|17789.63|17669.63|17789.63|17669.63|17786.29|17666.29|10
1632762470000|2021-09-27 17:07:50|17790.47|17670.47|17794.48|17674.48|17794.79|17674.79|17790.47|17670.47|10
1632762480000|2021-09-27 17:08:00|17794.38|17674.38|17792.93|17672.93|17794.65|17674.65|17792.93|17672.93|10
1632762490000|2021-09-27 17:08:10|17792.34|17672.34|17789.4|17669.4|17792.34|17672.34|17789.4|17669.4|9
1632762500000|2021-09-27 17:08:20|17789.07|17669.07|17787.11|17667.11|17789.07|17669.07|17787.11|17667.11|10
1632762510000|2021-09-27 17:08:30|17786.18|17666.18|17781.98|17661.98|17786.18|17666.18|17781.98|17661.98|10
1632762520000|2021-09-27 17:08:40|17781.9|17661.9|17778.62|17658.62|17781.98|17661.98|17778.15|17658.15|10
1632762530000|2021-09-27 17:08:50|17778.16|17658.16|17774.71|17654.71|17778.16|17658.16|17774.71|17654.71|10
1632762540000|2021-09-27 17:09:00|17773.78|17653.78|17767.24|17647.24|17773.78|17653.78|17767.24|17647.24|9
1632762550000|2021-09-27 17:09:10|17766.69|17646.69|17760.04|17640.04|17766.69|17646.69|17760.04|17640.04|10
1632762560000|2021-09-27 17:09:20|17758.81|17638.81|17756.18|17636.18|17758.81|17638.81|17755.93|17635.93|10
1632762570000|2021-09-27 17:09:30|17756.19|17636.19|17751.08|17631.08|17756.19|17636.19|17751.04|17631.04|10
1632762580000|2021-09-27 17:09:40|17750|17630|17744.77|17624.77|17750|17630|17744.77|17624.77|10
1632762590000|2021-09-27 17:09:50|17744.55|17624.55|17741.76|17621.76|17744.55|17624.55|17739.49|17619.49|10
1632762600000|2021-09-27 17:10:00|17741.75|17621.75|17746.16|17626.16|17746.26|17626.26|17741.75|17621.75|10
1632762610000|2021-09-27 17:10:10|17750.89|17630.89|17756.77|17636.77|17756.77|17636.77|17750.89|17630.89|10
1632762620000|2021-09-27 17:10:20|17758.08|17638.08|17761.16|17641.16|17761.21|17641.21|17757.7|17637.7|9
1632762630000|2021-09-27 17:10:30|17761.27|17641.27|17759.11|17639.11|17761.57|17641.57|17759.11|17639.11|9
1632762640000|2021-09-27 17:10:40|17758.25|17638.25|17753.45|17633.45|17758.25|17638.25|17753.01|17633.01|9
1632762650000|2021-09-27 17:10:50|17753.22|17633.22|17748.67|17628.67|17753.22|17633.22|17748.67|17628.67|10
1632762660000|2021-09-27 17:11:00|17748.63|17628.63|17745.62|17625.62|17748.63|17628.63|17745.62|17625.62|10
1632762670000|2021-09-27 17:11:10|17745.71|17625.71|17745.04|17625.04|17745.8|17625.8|17745.02|17625.02|10
1632762680000|2021-09-27 17:11:20|17744.54|17624.54|17742.72|17622.72|17745.24|17625.24|17742.72|17622.72|10
1632762690000|2021-09-27 17:11:30|17741.33|17621.33|17735.9|17615.9|17741.9|17621.9|17735.9|17615.9|10
1632762700000|2021-09-27 17:11:40|17733.76|17613.76|17736.9|17616.9|17736.9|17616.9|17732.6|17612.6|9
1632762710000|2021-09-27 17:11:50|17737.93|17617.93|17738.82|17618.82|17738.82|17618.82|17737.45|17617.45|10
1632762720000|2021-09-27 17:12:00|17738.95|17618.95|17739.38|17619.38|17739.8|17619.8|17738.85|17618.85|9
1632762730000|2021-09-27 17:12:10|17739.31|17619.31|17740.22|17620.22|17740.22|17620.22|17738.95|17618.95|10
1632762740000|2021-09-27 17:12:20|17739.81|17619.81|17741.86|17621.86|17741.86|17621.86|17739.81|17619.81|9
1632762750000|2021-09-27 17:12:30|17742.18|17622.18|17747.82|17627.82|17747.82|17627.82|17742.18|17622.18|9
1632762760000|2021-09-27 17:12:40|17748.85|17628.85|17752.72|17632.72|17752.92|17632.92|17748.85|17628.85|10
1632762770000|2021-09-27 17:12:50|17752.82|17632.82|17758.2|17638.2|17758.2|17638.2|17752.82|17632.82|10
1632762780000|2021-09-27 17:13:00|17758.29|17638.29|17763.83|17643.83|17763.83|17643.83|17758.22|17638.22|10
1632762790000|2021-09-27 17:13:10|17766.13|17646.13|17773.57|17653.57|17773.57|17653.57|17766.13|17646.13|10
1632762800000|2021-09-27 17:13:20|17774.55|17654.55|17775.93|17655.93|17776.22|17656.22|17774.55|17654.55|9
1632762810000|2021-09-27 17:13:30|17775.88|17655.88|17776.44|17656.44|17776.89|17656.89|17775.74|17655.74|10
1632762820000|2021-09-27 17:13:40|17776.3|17656.3|17780.91|17660.91|17780.91|17660.91|17775.5|17655.5|10
1632762830000|2021-09-27 17:13:50|17781.77|17661.77|17786.04|17666.04|17786.35|17666.35|17781.77|17661.77|10
1632762840000|2021-09-27 17:14:00|17786.86|17666.86|17789.84|17669.84|17790.6|17670.6|17786.86|17666.86|10
1632762850000|2021-09-27 17:14:10|17789.16|17669.16|17791.04|17671.04|17791.39|17671.39|17789.16|17669.16|10
1632762860000|2021-09-27 17:14:20|17790.76|17670.76|17790.78|17670.78|17790.78|17670.78|17790.5|17670.5|10
1632762870000|2021-09-27 17:14:30|17791.61|17671.61|17794.48|17674.48|17795.53|17675.53|17791.61|17671.61|10
1632762880000|2021-09-27 17:14:40|17796.14|17676.14|17796.81|17676.81|17796.81|17676.81|17796.14|17676.14|10
1632762890000|2021-09-27 17:14:50|17796.63|17676.63|17799.05|17679.05|17799.05|17679.05|17796.24|17676.24|10
1632762900000|2021-09-27 17:15:00|17799.08|17679.08|17796.91|17676.91|17799.08|17679.08|17796.91|17676.91|10
1632762910000|2021-09-27 17:15:10|17796.69|17676.69|17797.73|17677.73|17797.9|17677.9|17796.27|17676.27|10
1632762920000|2021-09-27 17:15:20|17797.65|17677.65|17798.44|17678.44|17798.66|17678.66|17797.6|17677.6|9
1632762930000|2021-09-27 17:15:30|17797.69|17677.69|17802.93|17682.93|17802.93|17682.93|17796.86|17676.86|9
1632762940000|2021-09-27 17:15:40|17802.63|17682.63|17805.1|17685.1|17805.49|17685.49|17802.63|17682.63|10
1632762950000|2021-09-27 17:15:50|17804.81|17684.81|17807.52|17687.52|17807.57|17687.57|17804.81|17684.81|10
1632762960000|2021-09-27 17:16:00|17806.55|17686.55|17810.12|17690.12|17810.12|17690.12|17806.55|17686.55|10
1632762970000|2021-09-27 17:16:10|17810.31|17690.31|17811.11|17691.11|17811.26|17691.26|17810.31|17690.31|9
1632762980000|2021-09-27 17:16:20|17811.03|17691.03|17811.97|17691.97|17811.97|17691.97|17810.17|17690.17|10
1632762990000|2021-09-27 17:16:30|17813.19|17693.19|17816.53|17696.53|17816.67|17696.67|17813.19|17693.19|10
1632763000000|2021-09-27 17:16:40|17816.28|17696.28|17819.26|17699.26|17819.69|17699.69|17816.28|17696.28|10
1632763010000|2021-09-27 17:16:50|17819.3|17699.3|17822.67|17702.67|17822.67|17702.67|17819.3|17699.3|10
1632763020000|2021-09-27 17:17:00|17822.43|17702.43|17824.58|17704.58|17824.58|17704.58|17822.43|17702.43|10
1632763030000|2021-09-27 17:17:10|17824.68|17704.68|17825.3|17705.3|17826.33|17706.33|17824.66|17704.66|10
1632763040000|2021-09-27 17:17:20|17826.03|17706.03|17827.55|17707.55|17827.9|17707.9|17826.03|17706.03|10
1632763050000|2021-09-27 17:17:30|17827.97|17707.97|17834.79|17714.79|17834.79|17714.79|17827.97|17707.97|10
1632763060000|2021-09-27 17:17:40|17833.32|17713.32|17829.46|17709.46|17833.32|17713.32|17828.9|17708.9|10
1632763070000|2021-09-27 17:17:50|17828.65|17708.65|17828.33|17708.33|17828.65|17708.65|17827.39|17707.39|10
1632763080000|2021-09-27 17:18:00|17828.95|17708.95|17827.89|17707.89|17829.6|17709.6|17827.89|17707.89|10
1632763090000|2021-09-27 17:18:10|17827.73|17707.73|17822.3|17702.3|17827.73|17707.73|17822.3|17702.3|9
1632763100000|2021-09-27 17:18:20|17822.27|17702.27|17819.05|17699.05|17822.38|17702.38|17819.05|17699.05|9
1632763110000|2021-09-27 17:18:30|17818.96|17698.96|17818.74|17698.74|17819.48|17699.48|17818.29|17698.29|10
1632763120000|2021-09-27 17:18:40|17818.83|17698.83|17818.81|17698.81|17819.53|17699.53|17818.81|17698.81|10
1632763130000|2021-09-27 17:18:50|17818.78|17698.78|17815.45|17695.45|17818.78|17698.78|17815.45|17695.45|10
1632763140000|2021-09-27 17:19:00|17814.67|17694.67|17812.14|17692.14|17814.67|17694.67|17811.56|17691.56|10
1632763150000|2021-09-27 17:19:10|17812|17692|17817.25|17697.25|17817.25|17697.25|17812|17692|10
1632763160000|2021-09-27 17:19:20|17818.67|17698.67|17822.02|17702.02|17822.65|17702.65|17818.67|17698.67|10
1632763170000|2021-09-27 17:19:30|17822.25|17702.25|17819.76|17699.76|17822.25|17702.25|17819.76|17699.76|10
1632763180000|2021-09-27 17:19:40|17819.05|17699.05|17818.55|17698.55|17819.82|17699.82|17818.38|17698.38|10
1632763190000|2021-09-27 17:19:50|17818.31|17698.31|17816.21|17696.21|17818.31|17698.31|17815.95|17695.95|10
1632763200000|2021-09-27 17:20:00|17816.13|17696.13|17812.7|17692.7|17816.13|17696.13|17812.7|17692.7|9
1632763210000|2021-09-27 17:20:10|17810.15|17690.15|17805.81|17685.81|17810.23|17690.23|17805.81|17685.81|10
1632763220000|2021-09-27 17:20:20|17804.17|17684.17|17798.18|17678.18|17804.17|17684.17|17798.18|17678.18|9
1632763230000|2021-09-27 17:20:30|17796.46|17676.46|17789.84|17669.84|17797.26|17677.26|17789.83|17669.83|10
1632763240000|2021-09-27 17:20:40|17790.17|17670.17|17787.83|17667.83|17790.46|17670.46|17787.83|17667.83|10
1632763250000|2021-09-27 17:20:50|17788.34|17668.34|17790.12|17670.12|17790.12|17670.12|17787.62|17667.62|9
1632763260000|2021-09-27 17:21:00|17790.91|17670.91|17794.78|17674.78|17797.04|17677.04|17790.91|17670.91|10
1632763270000|2021-09-27 17:21:10|17795.09|17675.09|17791.93|17671.93|17795.09|17675.09|17791.49|17671.49|10
1632763280000|2021-09-27 17:21:20|17790.77|17670.77|17789.97|17669.97|17790.77|17670.77|17789.47|17669.47|10
1632763290000|2021-09-27 17:21:30|17789.95|17669.95|17787.36|17667.36|17789.95|17669.95|17787.36|17667.36|9
1632763300000|2021-09-27 17:21:40|17785.89|17665.89|17778.04|17658.04|17785.89|17665.89|17778.04|17658.04|9
1632763310000|2021-09-27 17:21:50|17776.65|17656.65|17768.27|17648.27|17776.65|17656.65|17768.27|17648.27|10
1632763320000|2021-09-27 17:22:00|17768.97|17648.97|17765.81|17645.81|17768.97|17648.97|17765.81|17645.81|10
1632763330000|2021-09-27 17:22:10|17764.18|17644.18|17758.34|17638.34|17764.18|17644.18|17757.83|17637.83|10
1632763340000|2021-09-27 17:22:20|17758.32|17638.32|17754.5|17634.5|17758.32|17638.32|17754.5|17634.5|10
1632763350000|2021-09-27 17:22:30|17754.06|17634.06|17755.39|17635.39|17755.39|17635.39|17753.14|17633.14|10
1632763360000|2021-09-27 17:22:40|17755.03|17635.03|17753.87|17633.87|17755.03|17635.03|17753.47|17633.47|10
1632763370000|2021-09-27 17:22:50|17752.94|17632.94|17758.38|17638.38|17758.38|17638.38|17752.94|17632.94|10
1632763380000|2021-09-27 17:23:00|17758.59|17638.59|17757.41|17637.41|17758.65|17638.65|17757.41|17637.41|10
1632763390000|2021-09-27 17:23:10|17757.47|17637.47|17759.18|17639.18|17759.39|17639.39|17757.33|17637.33|10
1632763400000|2021-09-27 17:23:20|17759.54|17639.54|17759.46|17639.46|17760.88|17640.88|17759.46|17639.46|10
1632763410000|2021-09-27 17:23:30|17759.11|17639.11|17755.67|17635.67|17759.31|17639.31|17755.67|17635.67|10
1632763420000|2021-09-27 17:23:40|17755.09|17635.09|17750.69|17630.69|17755.09|17635.09|17749.16|17629.16|10
1632763430000|2021-09-27 17:23:50|17750.83|17630.83|17750.9|17630.9|17751.14|17631.14|17750.16|17630.16|10
1632763440000|2021-09-27 17:24:00|17750.85|17630.85|17747.54|17627.54|17751.41|17631.41|17747.54|17627.54|10
1632763450000|2021-09-27 17:24:10|17748.44|17628.44|17752.25|17632.25|17752.25|17632.25|17748.44|17628.44|10
1632763460000|2021-09-27 17:24:20|17752.42|17632.42|17753.33|17633.33|17753.45|17633.45|17751.96|17631.96|10
1632763470000|2021-09-27 17:24:30|17753.07|17633.07|17752.74|17632.74|17753.23|17633.23|17752.37|17632.37|9
1632763480000|2021-09-27 17:24:40|17751.85|17631.85|17750.86|17630.86|17752.07|17632.07|17750.86|17630.86|10
1632763490000|2021-09-27 17:24:50|17750.6|17630.6|17745.68|17625.68|17751.11|17631.11|17745.68|17625.68|10
1632763500000|2021-09-27 17:25:00|17746.29|17626.29|17740.16|17620.16|17746.29|17626.29|17740.16|17620.16|10
1632763510000|2021-09-27 17:25:10|17739.95|17619.95|17738.7|17618.7|17739.95|17619.95|17738.7|17618.7|9
1632763520000|2021-09-27 17:25:20|17739.74|17619.74|17739.96|17619.96|17740.63|17620.63|17739.74|17619.74|10
1632763530000|2021-09-27 17:25:30|17741.66|17621.66|17743.42|17623.42|17744.34|17624.34|17741.66|17621.66|10
1632763540000|2021-09-27 17:25:40|17742.18|17622.18|17740.96|17620.96|17742.18|17622.18|17740.45|17620.45|10
1632763550000|2021-09-27 17:25:50|17740.56|17620.56|17741.24|17621.24|17741.92|17621.92|17740.56|17620.56|10
1632763560000|2021-09-27 17:26:00|17741.11|17621.11|17741.45|17621.45|17741.62|17621.62|17741.11|17621.11|9
1632763570000|2021-09-27 17:26:10|17741.28|17621.28|17741.3|17621.3|17741.3|17621.3|17740.65|17620.65|9
1632763580000|2021-09-27 17:26:20|17741.36|17621.36|17742.15|17622.15|17742.7|17622.7|17741.36|17621.36|9
1632763590000|2021-09-27 17:26:30|17742.39|17622.39|17743.05|17623.05|17743.3|17623.3|17742.39|17622.39|10
1632763600000|2021-09-27 17:26:40|17743.18|17623.18|17740.09|17620.09|17743.24|17623.24|17740.09|17620.09|9
1632763610000|2021-09-27 17:26:50|17739.49|17619.49|17739.1|17619.1|17739.49|17619.49|17739.06|17619.06|10
1632763620000|2021-09-27 17:27:00|17739.06|17619.06|17736.09|17616.09|17739.06|17619.06|17736.09|17616.09|10
1632763630000|2021-09-27 17:27:10|17735.84|17615.84|17734.92|17614.92|17735.84|17615.84|17734.43|17614.43|10
1632763640000|2021-09-27 17:27:20|17734.58|17614.58|17729.27|17609.27|17734.58|17614.58|17729.27|17609.27|10
1632763650000|2021-09-27 17:27:30|17729.29|17609.29|17727.54|17607.54|17729.83|17609.83|17727.54|17607.54|10
1632763660000|2021-09-27 17:27:40|17727.03|17607.03|17721.14|17601.14|17727.03|17607.03|17721.14|17601.14|10
1632763670000|2021-09-27 17:27:50|17720.7|17600.7|17714.44|17594.44|17720.7|17600.7|17714.44|17594.44|10
1632763680000|2021-09-27 17:28:00|17714.3|17594.3|17710.01|17590.01|17715.18|17595.18|17709.62|17589.62|10
1632763690000|2021-09-27 17:28:10|17710.49|17590.49|17714.68|17594.68|17714.68|17594.68|17710.49|17590.49|10
1632763700000|2021-09-27 17:28:20|17716.15|17596.15|17714.74|17594.74|17716.64|17596.64|17714.74|17594.74|10
1632763710000|2021-09-27 17:28:30|17714.89|17594.89|17713.48|17593.48|17714.89|17594.89|17713.44|17593.44|10
1632763720000|2021-09-27 17:28:40|17713.71|17593.71|17711.03|17591.03|17713.71|17593.71|17711.03|17591.03|9
1632763730000|2021-09-27 17:28:50|17710.34|17590.34|17698.2|17578.2|17710.34|17590.34|17698.2|17578.2|10
1632763740000|2021-09-27 17:29:00|17697.87|17577.87|17692.64|17572.64|17697.87|17577.87|17692.64|17572.64|10
1632763750000|2021-09-27 17:29:10|17692|17572|17690.17|17570.17|17692|17572|17689.89|17569.89|10
1632763760000|2021-09-27 17:29:20|17690.22|17570.22|17691.22|17571.22|17691.22|17571.22|17690.22|17570.22|10
1632763770000|2021-09-27 17:29:30|17690.99|17570.99|17688.81|17568.81|17690.99|17570.99|17688.81|17568.81|10
1632763780000|2021-09-27 17:29:40|17688.5|17568.5|17687.01|17567.01|17688.75|17568.75|17686.73|17566.73|10
1632763790000|2021-09-27 17:29:50|17686.6|17566.6|17683.96|17563.96|17686.78|17566.78|17683.96|17563.96|10
1632763800000|2021-09-27 17:30:00|17683.62|17563.62|17677.56|17557.56|17683.62|17563.62|17677.56|17557.56|10
1632763810000|2021-09-27 17:30:10|17674.76|17554.76|17667.45|17547.45|17674.76|17554.76|17667.45|17547.45|10
1632763820000|2021-09-27 17:30:20|17667.17|17547.17|17666.13|17546.13|17667.17|17547.17|17664.53|17544.53|10
1632763830000|2021-09-27 17:30:30|17664.94|17544.94|17664.21|17544.21|17664.94|17544.94|17663.54|17543.54|10
1632763840000|2021-09-27 17:30:40|17665.87|17545.87|17671.72|17551.72|17671.72|17551.72|17665.52|17545.52|10
1632763850000|2021-09-27 17:30:50|17673.21|17553.21|17683.8|17563.8|17683.8|17563.8|17673.21|17553.21|10
1632763860000|2021-09-27 17:31:00|17683.82|17563.82|17694.3|17574.3|17694.3|17574.3|17683.82|17563.82|10
1632763870000|2021-09-27 17:31:10|17694.22|17574.22|17696.83|17576.83|17696.83|17576.83|17694.22|17574.22|9
1632763880000|2021-09-27 17:31:20|17696.84|17576.84|17697.34|17577.34|17697.51|17577.51|17696.42|17576.42|10
1632763890000|2021-09-27 17:31:30|17697.95|17577.95|17708|17588|17708|17588|17697.95|17577.95|10
1632763900000|2021-09-27 17:31:40|17708.3|17588.3|17715.65|17595.65|17715.65|17595.65|17708.3|17588.3|10
1632763910000|2021-09-27 17:31:50|17715.73|17595.73|17724.69|17604.69|17724.69|17604.69|17715.73|17595.73|10
1632763920000|2021-09-27 17:32:00|17725|17605|17732.87|17612.87|17733.28|17613.28|17725|17605|10
1632763930000|2021-09-27 17:32:10|17733.37|17613.37|17740.56|17620.56|17740.56|17620.56|17733.37|17613.37|10
1632763940000|2021-09-27 17:32:20|17740.89|17620.89|17744.67|17624.67|17744.85|17624.85|17740.89|17620.89|10
1632763950000|2021-09-27 17:32:30|17744.84|17624.84|17747.51|17627.51|17747.95|17627.95|17744.84|17624.84|10
1632763960000|2021-09-27 17:32:40|17747.63|17627.63|17749.06|17629.06|17749.06|17629.06|17747.63|17627.63|10
1632763970000|2021-09-27 17:32:50|17748.83|17628.83|17741.24|17621.24|17748.83|17628.83|17741.15|17621.15|10
1632763980000|2021-09-27 17:33:00|17740.83|17620.83|17734.87|17614.87|17740.83|17620.83|17732.24|17612.24|10
1632763990000|2021-09-27 17:33:10|17733.8|17613.8|17722.57|17602.57|17733.8|17613.8|17722.57|17602.57|10
1632764000000|2021-09-27 17:33:20|17722.31|17602.31|17719.89|17599.89|17722.31|17602.31|17717.8|17597.8|10
1632764010000|2021-09-27 17:33:30|17720.27|17600.27|17727.3|17607.3|17727.3|17607.3|17720.27|17600.27|10
1632764020000|2021-09-27 17:33:40|17727.34|17607.34|17727.64|17607.64|17729.07|17609.07|17727.34|17607.34|10
1632764030000|2021-09-27 17:33:50|17727.91|17607.91|17725.14|17605.14|17727.94|17607.94|17724.96|17604.96|10
1632764040000|2021-09-27 17:34:00|17724.92|17604.92|17726.55|17606.55|17726.55|17606.55|17724.92|17604.92|10
1632764050000|2021-09-27 17:34:10|17726.48|17606.48|17727.72|17607.72|17727.72|17607.72|17725.6|17605.6|10
1632764060000|2021-09-27 17:34:20|17727.92|17607.92|17728.81|17608.81|17729.09|17609.09|17727.76|17607.76|10
1632764070000|2021-09-27 17:34:30|17728.78|17608.78|17730|17610|17730|17610|17728.64|17608.64|10
1632764080000|2021-09-27 17:34:40|17729.74|17609.74|17737.03|17617.03|17737.43|17617.43|17729.74|17609.74|10
1632764090000|2021-09-27 17:34:50|17737.15|17617.15|17735.27|17615.27|17737.15|17617.15|17734.39|17614.39|10
1632764100000|2021-09-27 17:35:00|17735.95|17615.95|17734.77|17614.77|17738.95|17618.95|17734.77|17614.77|10
1632764110000|2021-09-27 17:35:10|17733.39|17613.39|17728.92|17608.92|17733.39|17613.39|17728.1|17608.1|10
1632764120000|2021-09-27 17:35:20|17728.8|17608.8|17726.25|17606.25|17728.8|17608.8|17725.81|17605.81|10
1632764130000|2021-09-27 17:35:30|17725.43|17605.43|17723.38|17603.38|17725.46|17605.46|17723.12|17603.12|10
1632764140000|2021-09-27 17:35:40|17722.09|17602.09|17722.69|17602.69|17723.05|17603.05|17722.02|17602.02|10
1632764150000|2021-09-27 17:35:50|17723.08|17603.08|17721.27|17601.27|17723.08|17603.08|17721.27|17601.27|10
1632764160000|2021-09-27 17:36:00|17720.24|17600.24|17714.19|17594.19|17720.24|17600.24|17714.19|17594.19|10
1632764170000|2021-09-27 17:36:10|17713.31|17593.31|17711.5|17591.5|17713.31|17593.31|17711.42|17591.42|10
1632764180000|2021-09-27 17:36:20|17711.14|17591.14|17710.78|17590.78|17711.14|17591.14|17710.42|17590.42|9
1632764190000|2021-09-27 17:36:30|17709.6|17589.6|17713.32|17593.32|17713.6|17593.6|17709.6|17589.6|10
1632764200000|2021-09-27 17:36:40|17713.49|17593.49|17719.99|17599.99|17719.99|17599.99|17713.49|17593.49|10
1632764210000|2021-09-27 17:36:50|17720.08|17600.08|17725.6|17605.6|17725.63|17605.63|17720.08|17600.08|10
1632764220000|2021-09-27 17:37:00|17726.42|17606.42|17729.96|17609.96|17731.53|17611.53|17726.42|17606.42|10
1632764230000|2021-09-27 17:37:10|17730.69|17610.69|17733.78|17613.78|17734.68|17614.68|17730.45|17610.45|10
1632764240000|2021-09-27 17:37:20|17734.25|17614.25|17734.84|17614.84|17735.57|17615.57|17734.17|17614.17|9
1632764250000|2021-09-27 17:37:30|17734.97|17614.97|17733.61|17613.61|17735.38|17615.38|17733.61|17613.61|10
1632764260000|2021-09-27 17:37:40|17733.57|17613.57|17728.29|17608.29|17733.57|17613.57|17728.29|17608.29|10
1632764270000|2021-09-27 17:37:50|17728.64|17608.64|17728.08|17608.08|17728.64|17608.64|17727.51|17607.51|10
1632764280000|2021-09-27 17:38:00|17727.65|17607.65|17730.53|17610.53|17730.53|17610.53|17727.65|17607.65|10
1632764290000|2021-09-27 17:38:10|17731.97|17611.97|17733.65|17613.65|17736.33|17616.33|17731.97|17611.97|10
1632764300000|2021-09-27 17:38:20|17733.35|17613.35|17732.75|17612.75|17733.35|17613.35|17732.49|17612.49|10
1632764310000|2021-09-27 17:38:30|17732.84|17612.84|17731.87|17611.87|17734.22|17614.22|17731.87|17611.87|10
1632764320000|2021-09-27 17:38:40|17730.9|17610.9|17724.42|17604.42|17730.94|17610.94|17724.42|17604.42|10
1632764330000|2021-09-27 17:38:50|17724.47|17604.47|17725.97|17605.97|17725.97|17605.97|17724.05|17604.05|10
1632764340000|2021-09-27 17:39:00|17724.86|17604.86|17723.77|17603.77|17725.52|17605.52|17723.77|17603.77|10
1632764350000|2021-09-27 17:39:10|17723.64|17603.64|17726.93|17606.93|17726.93|17606.93|17721.67|17601.67|10
1632764360000|2021-09-27 17:39:20|17727.16|17607.16|17733.55|17613.55|17733.55|17613.55|17727.16|17607.16|10
1632764370000|2021-09-27 17:39:30|17734.57|17614.57|17736.08|17616.08|17736.08|17616.08|17734.25|17614.25|10
1632764380000|2021-09-27 17:39:40|17736.53|17616.53|17736.19|17616.19|17737.22|17617.22|17736.19|17616.19|10
1632764390000|2021-09-27 17:39:50|17736.12|17616.12|17736.28|17616.28|17736.28|17616.28|17734.75|17614.75|10
1632764400000|2021-09-27 17:40:00|17736.26|17616.26|17735.44|17615.44|17736.4|17616.4|17735.44|17615.44|10
1632764410000|2021-09-27 17:40:10|17735.32|17615.32|17728.62|17608.62|17735.32|17615.32|17728.53|17608.53|9
1632764420000|2021-09-27 17:40:20|17728.42|17608.42|17726.86|17606.86|17728.56|17608.56|17726.46|17606.46|10
1632764430000|2021-09-27 17:40:30|17726.73|17606.73|17722.06|17602.06|17726.73|17606.73|17722.06|17602.06|10
1632764440000|2021-09-27 17:40:40|17721.7|17601.7|17720.86|17600.86|17721.7|17601.7|17720.54|17600.54|10
1632764450000|2021-09-27 17:40:50|17720.99|17600.99|17720.05|17600.05|17721.13|17601.13|17719.82|17599.82|10
1632764460000|2021-09-27 17:41:00|17720.48|17600.48|17720.52|17600.52|17720.52|17600.52|17719.06|17599.06|10
1632764470000|2021-09-27 17:41:10|17721.68|17601.68|17724.52|17604.52|17724.56|17604.56|17721.68|17601.68|10
1632764480000|2021-09-27 17:41:20|17724.61|17604.61|17731.2|17611.2|17731.2|17611.2|17724.61|17604.61|10
1632764490000|2021-09-27 17:41:30|17731.5|17611.5|17738.62|17618.62|17738.78|17618.78|17731.5|17611.5|10
1632764500000|2021-09-27 17:41:40|17740.44|17620.44|17739.47|17619.47|17740.44|17620.44|17739.47|17619.47|10
1632764510000|2021-09-27 17:41:50|17739.63|17619.63|17741.29|17621.29|17741.29|17621.29|17739.35|17619.35|10
1632764520000|2021-09-27 17:42:00|17741.83|17621.83|17738.54|17618.54|17742.07|17622.07|17738.54|17618.54|10
1632764530000|2021-09-27 17:42:10|17738.8|17618.8|17733.99|17613.99|17738.8|17618.8|17733.93|17613.93|10
1632764540000|2021-09-27 17:42:20|17733.92|17613.92|17730.14|17610.14|17733.92|17613.92|17730.14|17610.14|9
1632764550000|2021-09-27 17:42:30|17730.04|17610.04|17728.87|17608.87|17730.04|17610.04|17728.87|17608.87|10
1632764560000|2021-09-27 17:42:40|17728.59|17608.59|17725.35|17605.35|17728.63|17608.63|17725.35|17605.35|9
1632764570000|2021-09-27 17:42:50|17725.5|17605.5|17721.25|17601.25|17725.5|17605.5|17721.21|17601.21|10
1632764580000|2021-09-27 17:43:00|17721.17|17601.17|17722.3|17602.3|17722.56|17602.56|17721.17|17601.17|10
1632764590000|2021-09-27 17:43:10|17722.22|17602.22|17724.48|17604.48|17724.48|17604.48|17721.89|17601.89|10
1632764600000|2021-09-27 17:43:20|17722.55|17602.55|17721.89|17601.89|17722.55|17602.55|17721.05|17601.05|10
1632764610000|2021-09-27 17:43:30|17721.9|17601.9|17721.38|17601.38|17723.44|17603.44|17721.38|17601.38|9
1632764620000|2021-09-27 17:43:40|17721.48|17601.48|17722.65|17602.65|17723.39|17603.39|17721.42|17601.42|10
1632764630000|2021-09-27 17:43:50|17722.48|17602.48|17721.27|17601.27|17722.48|17602.48|17720.29|17600.29|10
1632764640000|2021-09-27 17:44:00|17721.5|17601.5|17723.44|17603.44|17724.57|17604.57|17721.5|17601.5|9
1632764650000|2021-09-27 17:44:10|17723.47|17603.47|17723.11|17603.11|17723.61|17603.61|17723.08|17603.08|10
1632764660000|2021-09-27 17:44:20|17723.28|17603.28|17719.79|17599.79|17723.28|17603.28|17719.79|17599.79|10
1632764670000|2021-09-27 17:44:30|17719.76|17599.76|17720.78|17600.78|17720.92|17600.92|17719.53|17599.53|10
1632764680000|2021-09-27 17:44:40|17721.04|17601.04|17720.9|17600.9|17721.4|17601.4|17719.82|17599.82|9
1632764690000|2021-09-27 17:44:50|17719.65|17599.65|17719.37|17599.37|17719.65|17599.65|17718.62|17598.62|8
1632764700000|2021-09-27 17:45:00|17719.27|17599.27|17719.74|17599.74|17720.41|17600.41|17719.12|17599.12|10
1632764710000|2021-09-27 17:45:10|17719.91|17599.91|17721.02|17601.02|17721.02|17601.02|17719.18|17599.18|9
1632764720000|2021-09-27 17:45:20|17722.49|17602.49|17723.69|17603.69|17724.86|17604.86|17722.49|17602.49|10
1632764730000|2021-09-27 17:45:30|17724.08|17604.08|17726.73|17606.73|17726.73|17606.73|17723.04|17603.04|10
1632764740000|2021-09-27 17:45:40|17726.62|17606.62|17726.39|17606.39|17726.63|17606.63|17726.13|17606.13|10
1632764750000|2021-09-27 17:45:50|17726.4|17606.4|17720.29|17600.29|17726.44|17606.44|17720.29|17600.29|9
1632764760000|2021-09-27 17:46:00|17719.25|17599.25|17721.88|17601.88|17721.88|17601.88|17718.4|17598.4|10
1632764770000|2021-09-27 17:46:10|17721.74|17601.74|17723.25|17603.25|17724.68|17604.68|17721.74|17601.74|10
1632764780000|2021-09-27 17:46:20|17724.12|17604.12|17726.32|17606.32|17726.45|17606.45|17724.12|17604.12|10
1632764790000|2021-09-27 17:46:30|17725.31|17605.31|17716.41|17596.41|17725.31|17605.31|17716.41|17596.41|10
1632764800000|2021-09-27 17:46:40|17716.38|17596.38|17712.53|17592.53|17716.38|17596.38|17712.53|17592.53|10
1632764810000|2021-09-27 17:46:50|17712.57|17592.57|17710.53|17590.53|17712.85|17592.85|17710.53|17590.53|10
1632764820000|2021-09-27 17:47:00|17710.19|17590.19|17708.73|17588.73|17710.19|17590.19|17708.61|17588.61|10
1632764830000|2021-09-27 17:47:10|17708.28|17588.28|17703.17|17583.17|17708.28|17588.28|17703.05|17583.05|10
1632764840000|2021-09-27 17:47:20|17703.02|17583.02|17703.2|17583.2|17703.73|17583.73|17701.82|17581.82|10
1632764850000|2021-09-27 17:47:30|17703.58|17583.58|17708.95|17588.95|17708.95|17588.95|17703.58|17583.58|10
1632764860000|2021-09-27 17:47:40|17709.34|17589.34|17709.75|17589.75|17709.75|17589.75|17707.6|17587.6|10
1632764870000|2021-09-27 17:47:50|17709.6|17589.6|17707.62|17587.62|17709.71|17589.71|17707.62|17587.62|9
1632764880000|2021-09-27 17:48:00|17706.68|17586.68|17708.92|17588.92|17708.92|17588.92|17706.68|17586.68|9
1632764890000|2021-09-27 17:48:10|17708.31|17588.31|17705.47|17585.47|17708.31|17588.31|17704.41|17584.41|10
1632764900000|2021-09-27 17:48:20|17705.38|17585.38|17699.07|17579.07|17705.38|17585.38|17699.07|17579.07|10
1632764910000|2021-09-27 17:48:30|17698.78|17578.78|17699.67|17579.67|17699.87|17579.87|17698.48|17578.48|10
1632764920000|2021-09-27 17:48:40|17699.54|17579.54|17697.8|17577.8|17699.9|17579.9|17697.52|17577.52|10
1632764930000|2021-09-27 17:48:50|17697.76|17577.76|17696.89|17576.89|17697.76|17577.76|17695.92|17575.92|9
1632764940000|2021-09-27 17:49:00|17696.53|17576.53|17695.96|17575.96|17696.53|17576.53|17695.49|17575.49|8
1632764950000|2021-09-27 17:49:10|17695.61|17575.61|17693.64|17573.64|17695.61|17575.61|17693.56|17573.56|10
1632764960000|2021-09-27 17:49:20|17693.7|17573.7|17692.52|17572.52|17693.81|17573.81|17692.52|17572.52|8
1632764970000|2021-09-27 17:49:30|17692.06|17572.06|17691.85|17571.85|17693.17|17573.17|17691.84|17571.84|10
1632764980000|2021-09-27 17:49:40|17691.58|17571.58|17690.48|17570.48|17691.58|17571.58|17689.91|17569.91|9
1632764990000|2021-09-27 17:49:50|17690.45|17570.45|17691.61|17571.61|17691.61|17571.61|17690.31|17570.31|10
1632765000000|2021-09-27 17:50:00|17692.07|17572.07|17691.12|17571.12|17694.54|17574.54|17691.04|17571.04|10
1632765010000|2021-09-27 17:50:10|17690.78|17570.78|17689.06|17569.06|17690.84|17570.84|17689.05|17569.05|10
1632765020000|2021-09-27 17:50:20|17688.68|17568.68|17687.16|17567.16|17688.91|17568.91|17687.16|17567.16|9
1632765030000|2021-09-27 17:50:30|17687.13|17567.13|17686.23|17566.23|17689.16|17569.16|17686.23|17566.23|10
1632765040000|2021-09-27 17:50:40|17686.34|17566.34|17687.25|17567.25|17687.4|17567.4|17686.3|17566.3|8
1632765050000|2021-09-27 17:50:50|17687.12|17567.12|17685.58|17565.58|17687.14|17567.14|17685.58|17565.58|9
1632765060000|2021-09-27 17:51:00|17685.57|17565.57|17685.44|17565.44|17686.54|17566.54|17685.44|17565.44|9
1632765070000|2021-09-27 17:51:10|17685.04|17565.04|17680.71|17560.71|17685.04|17565.04|17680.33|17560.33|10
1632765080000|2021-09-27 17:51:20|17679.78|17559.78|17674.72|17554.72|17679.78|17559.78|17674.72|17554.72|10
1632765090000|2021-09-27 17:51:30|17674.7|17554.7|17674.29|17554.29|17674.92|17554.92|17674.23|17554.23|9
1632765100000|2021-09-27 17:51:40|17674.27|17554.27|17670.76|17550.76|17674.27|17554.27|17670.76|17550.76|9
1632765110000|2021-09-27 17:51:50|17669.71|17549.71|17666.66|17546.66|17669.71|17549.71|17666.66|17546.66|10
1632765120000|2021-09-27 17:52:00|17666.63|17546.63|17666.13|17546.13|17666.64|17546.64|17665.38|17545.38|10
1632765130000|2021-09-27 17:52:10|17666.26|17546.26|17667.62|17547.62|17667.73|17547.73|17666.09|17546.09|10
1632765140000|2021-09-27 17:52:20|17668.05|17548.05|17669.05|17549.05|17669.15|17549.15|17668.05|17548.05|10
1632765150000|2021-09-27 17:52:30|17668.95|17548.95|17670.54|17550.54|17670.54|17550.54|17668.44|17548.44|10
1632765160000|2021-09-27 17:52:40|17670.64|17550.64|17676.91|17556.91|17676.91|17556.91|17670.64|17550.64|9
1632765170000|2021-09-27 17:52:50|17676.7|17556.7|17676.26|17556.26|17676.7|17556.7|17676.26|17556.26|10
1632765180000|2021-09-27 17:53:00|17676.01|17556.01|17672.4|17552.4|17676.03|17556.03|17672.4|17552.4|10
1632765190000|2021-09-27 17:53:10|17672.11|17552.11|17674.31|17554.31|17674.31|17554.31|17671.74|17551.74|10
1632765200000|2021-09-27 17:53:20|17674.63|17554.63|17672.87|17552.87|17674.63|17554.63|17672.8|17552.8|10
1632765210000|2021-09-27 17:53:30|17672.84|17552.84|17668.34|17548.34|17672.9|17552.9|17668.34|17548.34|9
1632765220000|2021-09-27 17:53:40|17668.24|17548.24|17664.02|17544.02|17668.24|17548.24|17664.02|17544.02|10
1632765230000|2021-09-27 17:53:50|17664.06|17544.06|17662.88|17542.88|17664.1|17544.1|17662.88|17542.88|10
1632765240000|2021-09-27 17:54:00|17662.97|17542.97|17663.41|17543.41|17663.41|17543.41|17662.52|17542.52|10
1632765250000|2021-09-27 17:54:10|17663.52|17543.52|17667.46|17547.46|17667.53|17547.53|17663.03|17543.03|10
1632765260000|2021-09-27 17:54:20|17667.29|17547.29|17668.09|17548.09|17668.48|17548.48|17667.29|17547.29|10
1632765270000|2021-09-27 17:54:30|17667.87|17547.87|17666.5|17546.5|17667.87|17547.87|17666.49|17546.49|10
1632765280000|2021-09-27 17:54:40|17666.17|17546.17|17662.9|17542.9|17666.17|17546.17|17662.11|17542.11|9
1632765290000|2021-09-27 17:54:50|17662.46|17542.46|17659.72|17539.72|17662.75|17542.75|17659.59|17539.59|10
1632765300000|2021-09-27 17:55:00|17659.17|17539.17|17657.98|17537.98|17659.28|17539.28|17657.11|17537.11|10
1632765310000|2021-09-27 17:55:10|17657.73|17537.73|17657.37|17537.37|17658.1|17538.1|17657.19|17537.19|10
1632765320000|2021-09-27 17:55:20|17657.36|17537.36|17657.82|17537.82|17657.92|17537.92|17657.09|17537.09|10
1632765330000|2021-09-27 17:55:30|17658.24|17538.24|17659.46|17539.46|17659.46|17539.46|17657.78|17537.78|10
1632765340000|2021-09-27 17:55:40|17659.73|17539.73|17660.16|17540.16|17660.16|17540.16|17659.24|17539.24|10
1632765350000|2021-09-27 17:55:50|17660.1|17540.1|17660.62|17540.62|17660.85|17540.85|17659.31|17539.31|10
1632765360000|2021-09-27 17:56:00|17661.47|17541.47|17663.26|17543.26|17663.26|17543.26|17661.47|17541.47|10
1632765370000|2021-09-27 17:56:10|17662.84|17542.84|17667.63|17547.63|17667.63|17547.63|17662.76|17542.76|10
1632765380000|2021-09-27 17:56:20|17668.29|17548.29|17670.16|17550.16|17670.31|17550.31|17668.29|17548.29|10
1632765390000|2021-09-27 17:56:30|17670.09|17550.09|17674.43|17554.43|17674.43|17554.43|17670.09|17550.09|10
1632765400000|2021-09-27 17:56:40|17674.21|17554.21|17673.22|17553.22|17674.25|17554.25|17673.22|17553.22|10
1632765410000|2021-09-27 17:56:50|17673.03|17553.03|17673.71|17553.71|17673.71|17553.71|17672.56|17552.56|10
1632765420000|2021-09-27 17:57:00|17673.65|17553.65|17673.12|17553.12|17674.1|17554.1|17671.81|17551.81|10
1632765430000|2021-09-27 17:57:10|17672.73|17552.73|17672.01|17552.01|17673.72|17553.72|17672.01|17552.01|10
1632765440000|2021-09-27 17:57:20|17672.02|17552.02|17671.25|17551.25|17672.16|17552.16|17671.25|17551.25|8
1632765450000|2021-09-27 17:57:30|17671.39|17551.39|17674.38|17554.38|17674.61|17554.61|17671.31|17551.31|10
1632765460000|2021-09-27 17:57:40|17674.36|17554.36|17678.9|17558.9|17678.9|17558.9|17674.36|17554.36|10
1632765470000|2021-09-27 17:57:50|17679.02|17559.02|17682.65|17562.65|17682.67|17562.67|17679.02|17559.02|10
1632765480000|2021-09-27 17:58:00|17682.97|17562.97|17685.36|17565.36|17685.36|17565.36|17682.97|17562.97|7
1632765490000|2021-09-27 17:58:10|17685.07|17565.07|17686.14|17566.14|17686.24|17566.24|17685.07|17565.07|8
1632765500000|2021-09-27 17:58:20|17686.07|17566.07|17685.75|17565.75|17686.25|17566.25|17685.73|17565.73|10
1632765510000|2021-09-27 17:58:30|17685.94|17565.94|17686.31|17566.31|17687.26|17567.26|17685.81|17565.81|10
1632765520000|2021-09-27 17:58:40|17686.46|17566.46|17685.36|17565.36|17686.58|17566.58|17685.36|17565.36|7
1632765530000|2021-09-27 17:58:50|17685.33|17565.33|17686.59|17566.59|17686.59|17566.59|17685.05|17565.05|9
1632765540000|2021-09-27 17:59:00|17686.94|17566.94|17690.62|17570.62|17690.62|17570.62|17686.68|17566.68|9
1632765550000|2021-09-27 17:59:10|17690.9|17570.9|17696.85|17576.85|17696.85|17576.85|17690.9|17570.9|10
1632765560000|2021-09-27 17:59:20|17697.6|17577.6|17699.52|17579.52|17700.22|17580.22|17697.6|17577.6|10
1632765570000|2021-09-27 17:59:30|17699.66|17579.66|17697.27|17577.27|17700.81|17580.81|17697.27|17577.27|10
1632765580000|2021-09-27 17:59:40|17697.17|17577.17|17696.3|17576.3|17697.17|17577.17|17695.31|17575.31|10
1632765590000|2021-09-27 17:59:50|17696.18|17576.18|17696.15|17576.15|17696.18|17576.18|17694.62|17574.62|9
1632765600000|2021-09-27 18:00:00|17696.37|17576.37|17692.43|17572.43|17696.37|17576.37|17692.43|17572.43|10
1632765610000|2021-09-27 18:00:10|17691.36|17571.36|17686.2|17566.2|17691.36|17571.36|17686.2|17566.2|10
1632765620000|2021-09-27 18:00:20|17685.95|17565.95|17683.04|17563.04|17685.95|17565.95|17683.04|17563.04|10
1632765630000|2021-09-27 18:00:30|17682.21|17562.21|17681.77|17561.77|17682.21|17562.21|17681.05|17561.05|10
1632765640000|2021-09-27 18:00:40|17681.94|17561.94|17686.27|17566.27|17686.27|17566.27|17681.22|17561.22|10
1632765650000|2021-09-27 18:00:50|17686.71|17566.71|17695.44|17575.44|17695.44|17575.44|17686.71|17566.71|10
1632765660000|2021-09-27 18:01:00|17695.85|17575.85|17698.02|17578.02|17698.02|17578.02|17695.48|17575.48|10
1632765670000|2021-09-27 18:01:10|17697.88|17577.88|17699.42|17579.42|17699.75|17579.75|17697.3|17577.3|10
1632765680000|2021-09-27 18:01:20|17699.39|17579.39|17700.7|17580.7|17700.97|17580.97|17699.39|17579.39|9
1632765690000|2021-09-27 18:01:30|17700.94|17580.94|17705.41|17585.41|17705.41|17585.41|17700.67|17580.67|9
1632765700000|2021-09-27 18:01:40|17704.45|17584.45|17712.11|17592.11|17712.11|17592.11|17704.45|17584.45|10
1632765710000|2021-09-27 18:01:50|17714.11|17594.11|17717.47|17597.47|17717.96|17597.96|17714.11|17594.11|10
1632765720000|2021-09-27 18:02:00|17718.28|17598.28|17726.01|17606.01|17726.01|17606.01|17718.28|17598.28|10
1632765730000|2021-09-27 18:02:10|17726.75|17606.75|17727.24|17607.24|17727.24|17607.24|17725.99|17605.99|10
1632765740000|2021-09-27 18:02:20|17727.46|17607.46|17726.7|17606.7|17728.07|17608.07|17726.68|17606.68|10
1632765750000|2021-09-27 18:02:30|17727.82|17607.82|17730.41|17610.41|17731.36|17611.36|17727.82|17607.82|10
1632765760000|2021-09-27 18:02:40|17731.44|17611.44|17733.59|17613.59|17733.59|17613.59|17731.3|17611.3|10
1632765770000|2021-09-27 18:02:50|17733.79|17613.79|17735.42|17615.42|17735.54|17615.54|17733.79|17613.79|9
1632765780000|2021-09-27 18:03:00|17735.43|17615.43|17735.04|17615.04|17735.44|17615.44|17734.02|17614.02|10
1632765790000|2021-09-27 18:03:10|17734.85|17614.85|17735.45|17615.45|17735.45|17615.45|17734.19|17614.19|10
1632765800000|2021-09-27 18:03:20|17735.95|17615.95|17738.74|17618.74|17739.31|17619.31|17735.95|17615.95|10
1632765810000|2021-09-27 18:03:30|17738.77|17618.77|17738.42|17618.42|17739.02|17619.02|17738.05|17618.05|7
1632765820000|2021-09-27 18:03:40|17737.69|17617.69|17737.51|17617.51|17738.59|17618.59|17737.21|17617.21|9
1632765830000|2021-09-27 18:03:50|17736.46|17616.46|17735.89|17615.89|17736.46|17616.46|17735.27|17615.27|10
1632765840000|2021-09-27 18:04:00|17736.14|17616.14|17734.41|17614.41|17736.14|17616.14|17734.41|17614.41|9
1632765850000|2021-09-27 18:04:10|17734.39|17614.39|17735.92|17615.92|17735.92|17615.92|17734.39|17614.39|10
1632765860000|2021-09-27 18:04:20|17736.05|17616.05|17736.14|17616.14|17737.03|17617.03|17736.05|17616.05|10
1632765870000|2021-09-27 18:04:30|17735.96|17615.96|17735.12|17615.12|17735.96|17615.96|17735.09|17615.09|10
1632765880000|2021-09-27 18:04:40|17734.55|17614.55|17733.09|17613.09|17734.55|17614.55|17732.81|17612.81|10
1632765890000|2021-09-27 18:04:50|17733.04|17613.04|17732.73|17612.73|17733.04|17613.04|17731.84|17611.84|10
1632765900000|2021-09-27 18:05:00|17732.72|17612.72|17728.98|17608.98|17732.76|17612.76|17728.98|17608.98|10
1632765910000|2021-09-27 18:05:10|17728.56|17608.56|17731.83|17611.83|17731.83|17611.83|17728.56|17608.56|10
1632765920000|2021-09-27 18:05:20|17732.1|17612.1|17733.12|17613.12|17733.18|17613.18|17731.98|17611.98|10
1632765930000|2021-09-27 18:05:30|17733.11|17613.11|17734.12|17614.12|17734.12|17614.12|17731.99|17611.99|9
1632765940000|2021-09-27 18:05:40|17735.09|17615.09|17739.67|17619.67|17739.67|17619.67|17735.09|17615.09|10
1632765950000|2021-09-27 18:05:50|17739.46|17619.46|17741.27|17621.27|17741.59|17621.59|17739.3|17619.3|10
1632765960000|2021-09-27 18:06:00|17741.16|17621.16|17743.5|17623.5|17743.5|17623.5|17740.82|17620.82|10
1632765970000|2021-09-27 18:06:10|17744.16|17624.16|17748.22|17628.22|17749.35|17629.35|17744.16|17624.16|10
1632765980000|2021-09-27 18:06:20|17749.15|17629.15|17749.68|17629.68|17749.95|17629.95|17749.15|17629.15|10
1632765990000|2021-09-27 18:06:30|17749.67|17629.67|17750.01|17630.01|17750.21|17630.21|17749.38|17629.38|10
1632766000000|2021-09-27 18:06:40|17750.19|17630.19|17751.84|17631.84|17751.84|17631.84|17750.19|17630.19|9
1632766010000|2021-09-27 18:06:50|17751.98|17631.98|17755.14|17635.14|17755.42|17635.42|17751.93|17631.93|10
1632766020000|2021-09-27 18:07:00|17755.12|17635.12|17760.12|17640.12|17760.12|17640.12|17754.7|17634.7|10
1632766030000|2021-09-27 18:07:10|17759.87|17639.87|17765.5|17645.5|17765.6|17645.6|17759.87|17639.87|10
1632766040000|2021-09-27 18:07:20|17765.33|17645.33|17764.63|17644.63|17765.35|17645.35|17764.26|17644.26|10
1632766050000|2021-09-27 18:07:30|17765.17|17645.17|17763.63|17643.63|17765.17|17645.17|17763.28|17643.28|8
1632766060000|2021-09-27 18:07:40|17763.87|17643.87|17761.46|17641.46|17764.06|17644.06|17761.46|17641.46|8
1632766070000|2021-09-27 18:07:50|17760.79|17640.79|17755.97|17635.97|17760.79|17640.79|17755.84|17635.84|9
1632766080000|2021-09-27 18:08:00|17755.35|17635.35|17751.7|17631.7|17755.35|17635.35|17751.7|17631.7|10
1632766090000|2021-09-27 18:08:10|17752|17632|17749.91|17629.91|17752.19|17632.19|17749.91|17629.91|10
1632766100000|2021-09-27 18:08:20|17750.23|17630.23|17750.4|17630.4|17750.98|17630.98|17749.54|17629.54|10
1632766110000|2021-09-27 18:08:30|17750.45|17630.45|17750.56|17630.56|17751.35|17631.35|17750.2|17630.2|10
1632766120000|2021-09-27 18:08:40|17750.33|17630.33|17746.12|17626.12|17750.33|17630.33|17746.01|17626.01|10
1632766130000|2021-09-27 18:08:50|17746.82|17626.82|17746.25|17626.25|17747.21|17627.21|17745.8|17625.8|10
1632766140000|2021-09-27 18:09:00|17746.91|17626.91|17750.1|17630.1|17750.1|17630.1|17746.91|17626.91|10
1632766150000|2021-09-27 18:09:10|17751.56|17631.56|17754.15|17634.15|17754.15|17634.15|17751.56|17631.56|10
1632766160000|2021-09-27 18:09:20|17754.2|17634.2|17754.68|17634.68|17755.68|17635.68|17754.2|17634.2|10
1632766170000|2021-09-27 18:09:30|17754.97|17634.97|17767.15|17647.15|17767.15|17647.15|17754.97|17634.97|10
1632766180000|2021-09-27 18:09:40|17767.59|17647.59|17768.22|17648.22|17769.02|17649.02|17767.59|17647.59|10
1632766190000|2021-09-27 18:09:50|17768.12|17648.12|17766.89|17646.89|17768.57|17648.57|17766.89|17646.89|10
1632766200000|2021-09-27 18:10:00|17766.43|17646.43|17762.84|17642.84|17766.58|17646.58|17762.84|17642.84|10
1632766210000|2021-09-27 18:10:10|17762.36|17642.36|17759.88|17639.88|17762.36|17642.36|17759.88|17639.88|10
1632766220000|2021-09-27 18:10:20|17759.56|17639.56|17753.01|17633.01|17759.56|17639.56|17753.01|17633.01|10
1632766230000|2021-09-27 18:10:30|17752.66|17632.66|17751.71|17631.71|17752.66|17632.66|17751.29|17631.29|10
1632766240000|2021-09-27 18:10:40|17752.07|17632.07|17757.06|17637.06|17757.48|17637.48|17752.07|17632.07|10
1632766250000|2021-09-27 18:10:50|17757.02|17637.02|17759.17|17639.17|17759.32|17639.32|17757.02|17637.02|10
1632766260000|2021-09-27 18:11:00|17759.24|17639.24|17757.19|17637.19|17759.24|17639.24|17757.19|17637.19|9
1632766270000|2021-09-27 18:11:10|17757.17|17637.17|17756.51|17636.51|17757.17|17637.17|17756.51|17636.51|9
1632766280000|2021-09-27 18:11:20|17755.32|17635.32|17756.67|17636.67|17757.39|17637.39|17755.32|17635.32|10
1632766290000|2021-09-27 18:11:30|17757.79|17637.79|17759.45|17639.45|17759.45|17639.45|17757.79|17637.79|10
1632766300000|2021-09-27 18:11:40|17759.39|17639.39|17759.19|17639.19|17759.46|17639.46|17758.82|17638.82|9
1632766310000|2021-09-27 18:11:50|17759.31|17639.31|17759.37|17639.37|17759.37|17639.37|17758.46|17638.46|9
1632766320000|2021-09-27 18:12:00|17759.2|17639.2|17760.42|17640.42|17760.42|17640.42|17758.71|17638.71|10
1632766330000|2021-09-27 18:12:10|17760.45|17640.45|17761.44|17641.44|17761.6|17641.6|17760.24|17640.24|9
1632766340000|2021-09-27 18:12:20|17761.33|17641.33|17759.96|17639.96|17761.33|17641.33|17759.96|17639.96|10
1632766350000|2021-09-27 18:12:30|17759.82|17639.82|17759.48|17639.48|17759.82|17639.82|17759.31|17639.31|7
1632766360000|2021-09-27 18:12:40|17760.06|17640.06|17760.18|17640.18|17760.72|17640.72|17759.85|17639.85|9
1632766370000|2021-09-27 18:12:50|17760.35|17640.35|17762.02|17642.02|17762.42|17642.42|17760.31|17640.31|10
1632766380000|2021-09-27 18:13:00|17761.94|17641.94|17762.65|17642.65|17762.65|17642.65|17760.95|17640.95|8
1632766390000|2021-09-27 18:13:10|17762.62|17642.62|17764.05|17644.05|17764.05|17644.05|17762.02|17642.02|10
1632766400000|2021-09-27 18:13:20|17764.31|17644.31|17764.21|17644.21|17764.31|17644.31|17763.14|17643.14|10
1632766410000|2021-09-27 18:13:30|17764.61|17644.61|17766.95|17646.95|17766.95|17646.95|17764.36|17644.36|10
1632766420000|2021-09-27 18:13:40|17767.96|17647.96|17769.7|17649.7|17770.14|17650.14|17767.96|17647.96|10
1632766430000|2021-09-27 18:13:50|17769.67|17649.67|17769.41|17649.41|17769.67|17649.67|17768.75|17648.75|9
1632766440000|2021-09-27 18:14:00|17769.46|17649.46|17768.89|17648.89|17769.46|17649.46|17768.87|17648.87|9
1632766450000|2021-09-27 18:14:10|17769.19|17649.19|17769.45|17649.45|17769.45|17649.45|17768.41|17648.41|10
1632766460000|2021-09-27 18:14:20|17769.43|17649.43|17766.85|17646.85|17769.43|17649.43|17766.85|17646.85|10
1632766470000|2021-09-27 18:14:30|17766.99|17646.99|17770.55|17650.55|17770.55|17650.55|17766.79|17646.79|10
1632766480000|2021-09-27 18:14:40|17770.98|17650.98|17773.16|17653.16|17773.39|17653.39|17770.98|17650.98|10
1632766490000|2021-09-27 18:14:50|17773.29|17653.29|17774.18|17654.18|17774.18|17654.18|17773.02|17653.02|9
1632766500000|2021-09-27 18:15:00|17773.88|17653.88|17773.39|17653.39|17773.88|17653.88|17773.29|17653.29|9
1632766510000|2021-09-27 18:15:10|17773.49|17653.49|17771.37|17651.37|17773.49|17653.49|17771.32|17651.32|10
1632766520000|2021-09-27 18:15:20|17770.52|17650.52|17768.63|17648.63|17770.6|17650.6|17768.63|17648.63|10
1632766530000|2021-09-27 18:15:30|17767.87|17647.87|17765.63|17645.63|17767.87|17647.87|17765.35|17645.35|10
1632766540000|2021-09-27 18:15:40|17765.23|17645.23|17765.13|17645.13|17765.65|17645.65|17764.95|17644.95|10
1632766550000|2021-09-27 18:15:50|17765.1|17645.1|17765.36|17645.36|17765.81|17645.81|17765.1|17645.1|9
1632766560000|2021-09-27 18:16:00|17764.86|17644.86|17764.69|17644.69|17764.86|17644.86|17763.82|17643.82|10
1632766570000|2021-09-27 18:16:10|17764.76|17644.76|17763.43|17643.43|17765.85|17645.85|17763.43|17643.43|7
1632766580000|2021-09-27 18:16:20|17763.17|17643.17|17757.51|17637.51|17763.17|17643.17|17757.51|17637.51|10
1632766590000|2021-09-27 18:16:30|17757.27|17637.27|17756.5|17636.5|17757.72|17637.72|17756.5|17636.5|9
1632766600000|2021-09-27 18:16:40|17756.29|17636.29|17759.58|17639.58|17759.58|17639.58|17756.29|17636.29|9
1632766610000|2021-09-27 18:16:50|17760.23|17640.23|17760.64|17640.64|17760.64|17640.64|17759.52|17639.52|10
1632766620000|2021-09-27 18:17:00|17761.2|17641.2|17763.7|17643.7|17763.7|17643.7|17761.2|17641.2|9
1632766630000|2021-09-27 18:17:10|17764.22|17644.22|17764.54|17644.54|17764.66|17644.66|17763.78|17643.78|10
1632766640000|2021-09-27 18:17:20|17764.31|17644.31|17766.25|17646.25|17766.44|17646.44|17764.08|17644.08|10
1632766650000|2021-09-27 18:17:30|17766.78|17646.78|17766.72|17646.72|17767.96|17647.96|17766.62|17646.62|10
1632766660000|2021-09-27 18:17:40|17766.62|17646.62|17767.65|17647.65|17767.77|17647.77|17766.53|17646.53|9
1632766670000|2021-09-27 18:17:50|17766.58|17646.58|17768.41|17648.41|17768.41|17648.41|17766.58|17646.58|8
1632766680000|2021-09-27 18:18:00|17768.09|17648.09|17768.2|17648.2|17768.29|17648.29|17768.06|17648.06|9
1632766690000|2021-09-27 18:18:10|17768.35|17648.35|17766.85|17646.85|17768.35|17648.35|17766.83|17646.83|10
1632766700000|2021-09-27 18:18:20|17766.79|17646.79|17766.79|17646.79|17767.01|17647.01|17766.79|17646.79|9
1632766710000|2021-09-27 18:18:30|17766.8|17646.8|17767.05|17647.05|17768.19|17648.19|17766.8|17646.8|9
1632766720000|2021-09-27 18:18:40|17766.87|17646.87|17764.01|17644.01|17766.87|17646.87|17764.01|17644.01|10
1632766730000|2021-09-27 18:18:50|17763.74|17643.74|17763.18|17643.18|17763.74|17643.74|17761.51|17641.51|10
1632766740000|2021-09-27 18:19:00|17763.62|17643.62|17764.75|17644.75|17765.73|17645.73|17763.62|17643.62|10
1632766750000|2021-09-27 18:19:10|17764.85|17644.85|17764.93|17644.93|17765.03|17645.03|17764.72|17644.72|10
1632766760000|2021-09-27 18:19:20|17765|17645|17766.2|17646.2|17766.2|17646.2|17765|17645|10
1632766770000|2021-09-27 18:19:30|17766.15|17646.15|17768.24|17648.24|17768.24|17648.24|17766.15|17646.15|10
1632766780000|2021-09-27 18:19:40|17768.26|17648.26|17772.87|17652.87|17773.22|17653.22|17768.26|17648.26|10
1632766790000|2021-09-27 18:19:50|17773.15|17653.15|17776.08|17656.08|17776.08|17656.08|17772.54|17652.54|10
1632766800000|2021-09-27 18:20:00|17776.66|17656.66|17778.8|17658.8|17778.8|17658.8|17776.66|17656.66|10
1632766810000|2021-09-27 18:20:10|17777.74|17657.74|17777.55|17657.55|17777.89|17657.89|17777.49|17657.49|10
1632766820000|2021-09-27 18:20:20|17777.72|17657.72|17777.43|17657.43|17778.45|17658.45|17777.43|17657.43|10
1632766830000|2021-09-27 18:20:30|17776.85|17656.85|17771.85|17651.85|17777.55|17657.55|17771.85|17651.85|10
1632766840000|2021-09-27 18:20:40|17771.46|17651.46|17765.74|17645.74|17772.63|17652.63|17765.74|17645.74|10
1632766850000|2021-09-27 18:20:50|17765|17645|17763.12|17643.12|17765.07|17645.07|17763.12|17643.12|10
1632766860000|2021-09-27 18:21:00|17763.61|17643.61|17756.03|17636.03|17763.61|17643.61|17756.03|17636.03|10
1632766870000|2021-09-27 18:21:10|17752.57|17632.57|17749.86|17629.86|17752.57|17632.57|17749.86|17629.86|10
1632766880000|2021-09-27 18:21:20|17750.5|17630.5|17751.54|17631.54|17751.77|17631.77|17750.5|17630.5|10
1632766890000|2021-09-27 18:21:30|17751.58|17631.58|17752.36|17632.36|17752.36|17632.36|17750.66|17630.66|10
1632766900000|2021-09-27 18:21:40|17752.59|17632.59|17752.37|17632.37|17752.9|17632.9|17752.1|17632.1|9
1632766910000|2021-09-27 18:21:50|17752.47|17632.47|17754.03|17634.03|17754.03|17634.03|17752.47|17632.47|9
1632766920000|2021-09-27 18:22:00|17753.82|17633.82|17753.61|17633.61|17753.82|17633.82|17752.62|17632.62|10
1632766930000|2021-09-27 18:22:10|17754.07|17634.07|17751.99|17631.99|17754.61|17634.61|17751.99|17631.99|9
1632766940000|2021-09-27 18:22:20|17751.39|17631.39|17748.03|17628.03|17751.49|17631.49|17748.03|17628.03|10
1632766950000|2021-09-27 18:22:30|17748.01|17628.01|17745.27|17625.27|17748.28|17628.28|17745.27|17625.27|8
1632766960000|2021-09-27 18:22:40|17745.28|17625.28|17746.45|17626.45|17746.48|17626.48|17744.99|17624.99|9
1632766970000|2021-09-27 18:22:50|17746.34|17626.34|17747.74|17627.74|17747.99|17627.99|17746.34|17626.34|8
1632766980000|2021-09-27 18:23:00|17747.91|17627.91|17747.57|17627.57|17747.91|17627.91|17747.41|17627.41|9
1632766990000|2021-09-27 18:23:10|17747.71|17627.71|17748.79|17628.79|17748.79|17628.79|17747.71|17627.71|9
1632767000000|2021-09-27 18:23:20|17748.8|17628.8|17756.4|17636.4|17756.4|17636.4|17748.74|17628.74|10
1632767010000|2021-09-27 18:23:30|17757.53|17637.53|17762.37|17642.37|17762.37|17642.37|17757.53|17637.53|8
1632767020000|2021-09-27 18:23:40|17762.88|17642.88|17764.35|17644.35|17764.35|17644.35|17761.65|17641.65|10
1632767030000|2021-09-27 18:23:50|17764.99|17644.99|17767.88|17647.88|17768.12|17648.12|17764.99|17644.99|8
1632767040000|2021-09-27 18:24:00|17767.38|17647.38|17769.42|17649.42|17769.42|17649.42|17766.91|17646.91|10
1632767050000|2021-09-27 18:24:10|17769.27|17649.27|17767.81|17647.81|17769.27|17649.27|17767.52|17647.52|10
1632767060000|2021-09-27 18:24:20|17767.82|17647.82|17771.54|17651.54|17771.54|17651.54|17767.82|17647.82|10
1632767070000|2021-09-27 18:24:30|17772.33|17652.33|17768.51|17648.51|17772.86|17652.86|17768.51|17648.51|10
1632767080000|2021-09-27 18:24:40|17767.64|17647.64|17765.56|17645.56|17768.22|17648.22|17765.56|17645.56|9
1632767090000|2021-09-27 18:24:50|17765.57|17645.57|17763.96|17643.96|17765.57|17645.57|17763.96|17643.96|8
1632767100000|2021-09-27 18:25:00|17763.85|17643.85|17759.87|17639.87|17764.27|17644.27|17759.87|17639.87|10
1632767110000|2021-09-27 18:25:10|17758.58|17638.58|17758.54|17638.54|17758.58|17638.58|17757|17637|9
1632767120000|2021-09-27 18:25:20|17758.73|17638.73|17759.48|17639.48|17759.52|17639.52|17758.6|17638.6|10
1632767130000|2021-09-27 18:25:30|17760.74|17640.74|17761.62|17641.62|17761.62|17641.62|17759.72|17639.72|9
1632767140000|2021-09-27 18:25:40|17761.88|17641.88|17754.94|17634.94|17762.29|17642.29|17754.94|17634.94|10
1632767150000|2021-09-27 18:25:50|17755.6|17635.6|17751.7|17631.7|17755.6|17635.6|17751.7|17631.7|9
1632767160000|2021-09-27 18:26:00|17751.41|17631.41|17749.82|17629.82|17751.63|17631.63|17749.82|17629.82|10
1632767170000|2021-09-27 18:26:10|17749.6|17629.6|17748.64|17628.64|17749.6|17629.6|17748.53|17628.53|9
1632767180000|2021-09-27 18:26:20|17748.45|17628.45|17747.83|17627.83|17749.08|17629.08|17747.32|17627.32|10
1632767190000|2021-09-27 18:26:30|17747.88|17627.88|17747.73|17627.73|17749.1|17629.1|17747.62|17627.62|9
1632767200000|2021-09-27 18:26:40|17748|17628|17753.4|17633.4|17753.4|17633.4|17748|17628|10
1632767210000|2021-09-27 18:26:50|17752.51|17632.51|17753.47|17633.47|17754.07|17634.07|17752.51|17632.51|9
1632767220000|2021-09-27 18:27:00|17753.73|17633.73|17754.21|17634.21|17754.3|17634.3|17753.64|17633.64|9
1632767230000|2021-09-27 18:27:10|17754.09|17634.09|17755.36|17635.36|17755.36|17635.36|17753.91|17633.91|10
1632767240000|2021-09-27 18:27:20|17755.24|17635.24|17756.1|17636.1|17756.12|17636.12|17755.24|17635.24|9
1632767250000|2021-09-27 18:27:30|17756.35|17636.35|17757.75|17637.75|17757.75|17637.75|17755.93|17635.93|9
1632767260000|2021-09-27 18:27:40|17758.27|17638.27|17760.25|17640.25|17760.25|17640.25|17757.91|17637.91|10
1632767270000|2021-09-27 18:27:50|17761.86|17641.86|17762.14|17642.14|17762.27|17642.27|17761.64|17641.64|8
1632767280000|2021-09-27 18:28:00|17761.78|17641.78|17761.28|17641.28|17761.83|17641.83|17761.28|17641.28|9
1632767290000|2021-09-27 18:28:10|17761.46|17641.46|17761.24|17641.24|17761.46|17641.46|17761.19|17641.19|10
1632767300000|2021-09-27 18:28:20|17761.22|17641.22|17761.35|17641.35|17761.57|17641.57|17759.15|17639.15|10
1632767310000|2021-09-27 18:28:30|17761.52|17641.52|17763.02|17643.02|17763.06|17643.06|17761.42|17641.42|10
1632767320000|2021-09-27 18:28:40|17763.01|17643.01|17763.8|17643.8|17763.8|17643.8|17761.64|17641.64|10
1632767330000|2021-09-27 18:28:50|17763.91|17643.91|17759.89|17639.89|17764.88|17644.88|17759.89|17639.89|10
1632767340000|2021-09-27 18:29:00|17759.14|17639.14|17755.23|17635.23|17759.14|17639.14|17755.23|17635.23|10
1632767350000|2021-09-27 18:29:10|17755.13|17635.13|17754.37|17634.37|17755.13|17635.13|17754.23|17634.23|9
1632767360000|2021-09-27 18:29:20|17754.63|17634.63|17753.06|17633.06|17754.84|17634.84|17753.06|17633.06|8
1632767370000|2021-09-27 18:29:30|17753.37|17633.37|17756.53|17636.53|17756.89|17636.89|17753.37|17633.37|9
1632767380000|2021-09-27 18:29:40|17756.33|17636.33|17757.26|17637.26|17757.58|17637.58|17756.33|17636.33|9
1632767390000|2021-09-27 18:29:50|17757.17|17637.17|17756.92|17636.92|17757.17|17637.17|17756.75|17636.75|8
1632767400000|2021-09-27 18:30:00|17757.65|17637.65|17758.33|17638.33|17758.33|17638.33|17757.46|17637.46|9
1632767410000|2021-09-27 18:30:10|17758.97|17638.97|17759.12|17639.12|17759.3|17639.3|17758.84|17638.84|8
1632767420000|2021-09-27 18:30:20|17761|17641|17762.06|17642.06|17762.18|17642.18|17760.9|17640.9|9
1632767430000|2021-09-27 18:30:30|17761|17641|17761.96|17641.96|17761.96|17641.96|17761|17641|8
1632767440000|2021-09-27 18:30:40|17763.15|17643.15|17762.87|17642.87|17763.5|17643.5|17762.87|17642.87|10
1632767450000|2021-09-27 18:30:50|17762.67|17642.67|17763.12|17643.12|17763.38|17643.38|17761.77|17641.77|10
1632767460000|2021-09-27 18:31:00|17763.64|17643.64|17759.07|17639.07|17763.71|17643.71|17759.07|17639.07|10
1632767470000|2021-09-27 18:31:10|17758.36|17638.36|17757.23|17637.23|17758.36|17638.36|17757.23|17637.23|10
1632767480000|2021-09-27 18:31:20|17757.38|17637.38|17756.23|17636.23|17757.38|17637.38|17756.23|17636.23|10
1632767490000|2021-09-27 18:31:30|17756.22|17636.22|17755.1|17635.1|17756.27|17636.27|17755.1|17635.1|10
1632767500000|2021-09-27 18:31:40|17754.61|17634.61|17750.74|17630.74|17754.61|17634.61|17750.62|17630.62|10
1632767510000|2021-09-27 18:31:50|17750.29|17630.29|17750.29|17630.29|17750.47|17630.47|17749.13|17629.13|10
1632767520000|2021-09-27 18:32:00|17750.56|17630.56|17751.13|17631.13|17751.55|17631.55|17750.56|17630.56|10
1632767530000|2021-09-27 18:32:10|17750.97|17630.97|17750.32|17630.32|17751.07|17631.07|17749.94|17629.94|9
1632767540000|2021-09-27 18:32:20|17750.08|17630.08|17749.68|17629.68|17750.3|17630.3|17749.68|17629.68|8
1632767550000|2021-09-27 18:32:30|17748.92|17628.92|17748.35|17628.35|17749.42|17629.42|17748.35|17628.35|9
1632767560000|2021-09-27 18:32:40|17748|17628|17747.69|17627.69|17748|17628|17747.69|17627.69|8
1632767570000|2021-09-27 18:32:50|17747.07|17627.07|17745.41|17625.41|17747.53|17627.53|17745.41|17625.41|8
1632767580000|2021-09-27 18:33:00|17745.11|17625.11|17742.16|17622.16|17745.11|17625.11|17742.16|17622.16|9
1632767590000|2021-09-27 18:33:10|17742.11|17622.11|17741.55|17621.55|17742.11|17622.11|17741.48|17621.48|8
1632767600000|2021-09-27 18:33:20|17741.65|17621.65|17741.52|17621.52|17741.75|17621.75|17741.52|17621.52|6
1632767610000|2021-09-27 18:33:30|17741.13|17621.13|17741.38|17621.38|17742.12|17622.12|17740.91|17620.91|9
1632767620000|2021-09-27 18:33:40|17739.82|17619.82|17733.3|17613.3|17739.82|17619.82|17733.3|17613.3|10
1632767630000|2021-09-27 18:33:50|17731.82|17611.82|17726.6|17606.6|17731.82|17611.82|17726.6|17606.6|10
1632767640000|2021-09-27 18:34:00|17726.76|17606.76|17719.56|17599.56|17726.76|17606.76|17719.56|17599.56|10
1632767650000|2021-09-27 18:34:10|17719.13|17599.13|17713.77|17593.77|17719.13|17599.13|17713.77|17593.77|10
1632767660000|2021-09-27 18:34:20|17713.01|17593.01|17708.27|17588.27|17713.01|17593.01|17708.27|17588.27|10
1632767670000|2021-09-27 18:34:30|17706.66|17586.66|17703.92|17583.92|17706.66|17586.66|17703.92|17583.92|10
1632767680000|2021-09-27 18:34:40|17702.89|17582.89|17696.33|17576.33|17702.89|17582.89|17696.33|17576.33|10
1632767690000|2021-09-27 18:34:50|17696|17576|17696.88|17576.88|17697.63|17577.63|17696|17576|10
1632767700000|2021-09-27 18:35:00|17697.1|17577.1|17697.89|17577.89|17697.89|17577.89|17696.97|17576.97|10
1632767710000|2021-09-27 18:35:10|17698.03|17578.03|17699.9|17579.9|17699.9|17579.9|17698.03|17578.03|10
1632767720000|2021-09-27 18:35:20|17699.75|17579.75|17700.01|17580.01|17700.2|17580.2|17699.26|17579.26|10
1632767730000|2021-09-27 18:35:30|17700.08|17580.08|17701.35|17581.35|17701.35|17581.35|17698.35|17578.35|9
1632767740000|2021-09-27 18:35:40|17701.7|17581.7|17705.7|17585.7|17706.27|17586.27|17701.7|17581.7|10
1632767750000|2021-09-27 18:35:50|17707.67|17587.67|17708.67|17588.67|17708.98|17588.98|17707.67|17587.67|10
1632767760000|2021-09-27 18:36:00|17707.76|17587.76|17704.9|17584.9|17707.76|17587.76|17704.4|17584.4|10
1632767770000|2021-09-27 18:36:10|17704.22|17584.22|17694.7|17574.7|17704.22|17584.22|17694.7|17574.7|10
1632767780000|2021-09-27 18:36:20|17694.34|17574.34|17692.11|17572.11|17694.37|17574.37|17692.11|17572.11|10
1632767790000|2021-09-27 18:36:30|17692.23|17572.23|17688.82|17568.82|17692.68|17572.68|17688.69|17568.69|10
1632767800000|2021-09-27 18:36:40|17688.36|17568.36|17689.85|17569.85|17689.85|17569.85|17687.52|17567.52|10
1632767810000|2021-09-27 18:36:50|17689.94|17569.94|17691.16|17571.16|17691.63|17571.63|17689.49|17569.49|10
1632767820000|2021-09-27 18:37:00|17691.79|17571.79|17691.6|17571.6|17693.5|17573.5|17691.6|17571.6|10
1632767830000|2021-09-27 18:37:10|17691.73|17571.73|17692.91|17572.91|17693.2|17573.2|17691.73|17571.73|10
1632767840000|2021-09-27 18:37:20|17692.85|17572.85|17694.2|17574.2|17694.53|17574.53|17692.71|17572.71|10
1632767850000|2021-09-27 18:37:30|17694.58|17574.58|17695.35|17575.35|17695.54|17575.54|17694.58|17574.58|9
1632767860000|2021-09-27 18:37:40|17695.21|17575.21|17693.55|17573.55|17695.69|17575.69|17693.52|17573.52|9
1632767870000|2021-09-27 18:37:50|17693.59|17573.59|17691.08|17571.08|17693.59|17573.59|17690.8|17570.8|10
1632767880000|2021-09-27 18:38:00|17691.54|17571.54|17691.31|17571.31|17691.54|17571.54|17691.29|17571.29|8
1632767890000|2021-09-27 18:38:10|17691.72|17571.72|17691.26|17571.26|17692.7|17572.7|17691.25|17571.25|10
1632767900000|2021-09-27 18:38:20|17691.6|17571.6|17687.44|17567.44|17691.76|17571.76|17687.44|17567.44|10
1632767910000|2021-09-27 18:38:30|17686.43|17566.43|17682.12|17562.12|17686.47|17566.47|17682.12|17562.12|9
1632767920000|2021-09-27 18:38:40|17682.91|17562.91|17681.95|17561.95|17682.91|17562.91|17681.54|17561.54|10
1632767930000|2021-09-27 18:38:50|17681.98|17561.98|17682.13|17562.13|17682.21|17562.21|17681.77|17561.77|10
1632767940000|2021-09-27 18:39:00|17681.36|17561.36|17681.53|17561.53|17682.04|17562.04|17681.33|17561.33|10
1632767950000|2021-09-27 18:39:10|17681.03|17561.03|17679.56|17559.56|17681.03|17561.03|17679.26|17559.26|10
1632767960000|2021-09-27 18:39:20|17679.16|17559.16|17676.73|17556.73|17679.16|17559.16|17676.59|17556.59|10
1632767970000|2021-09-27 18:39:30|17676.72|17556.72|17674.18|17554.18|17676.72|17556.72|17674.18|17554.18|10
1632767980000|2021-09-27 18:39:40|17673.96|17553.96|17677.7|17557.7|17677.7|17557.7|17673.96|17553.96|10
1632767990000|2021-09-27 18:39:50|17678.31|17558.31|17678.36|17558.36|17679.04|17559.04|17678.28|17558.28|10
1632768000000|2021-09-27 18:40:00|17678.57|17558.57|17677.87|17557.87|17679.64|17559.64|17677.87|17557.87|10
1632768010000|2021-09-27 18:40:10|17678.53|17558.53|17681.15|17561.15|17681.15|17561.15|17678.22|17558.22|9
1632768020000|2021-09-27 18:40:20|17683.37|17563.37|17683.63|17563.63|17687.47|17567.47|17683.37|17563.37|10
1632768030000|2021-09-27 18:40:30|17683.55|17563.55|17683.76|17563.76|17683.77|17563.77|17682.43|17562.43|9
1632768040000|2021-09-27 18:40:40|17683.81|17563.81|17682.34|17562.34|17683.81|17563.81|17682.34|17562.34|10
1632768050000|2021-09-27 18:40:50|17682.43|17562.43|17683.9|17563.9|17683.9|17563.9|17682.01|17562.01|10
1632768060000|2021-09-27 18:41:00|17684.09|17564.09|17684.84|17564.84|17684.84|17564.84|17683.97|17563.97|10
1632768070000|2021-09-27 18:41:10|17684.79|17564.79|17685.7|17565.7|17685.7|17565.7|17684.26|17564.26|9
1632768080000|2021-09-27 18:41:20|17685.27|17565.27|17685.35|17565.35|17685.8|17565.8|17685.16|17565.16|10
1632768090000|2021-09-27 18:41:30|17685.16|17565.16|17688.52|17568.52|17688.52|17568.52|17684.9|17564.9|10
1632768100000|2021-09-27 18:41:40|17689.95|17569.95|17692.49|17572.49|17692.49|17572.49|17688.73|17568.73|10
1632768110000|2021-09-27 18:41:50|17692.85|17572.85|17696.21|17576.21|17696.21|17576.21|17692.85|17572.85|10
1632768120000|2021-09-27 18:42:00|17697.21|17577.21|17700.33|17580.33|17700.33|17580.33|17697.09|17577.09|10
1632768130000|2021-09-27 18:42:10|17701.5|17581.5|17710.59|17590.59|17710.59|17590.59|17701.5|17581.5|10
1632768140000|2021-09-27 18:42:20|17711.66|17591.66|17718.33|17598.33|17718.33|17598.33|17711.66|17591.66|10
1632768150000|2021-09-27 18:42:30|17720.78|17600.78|17721.88|17601.88|17722.62|17602.62|17720.62|17600.62|10
1632768160000|2021-09-27 18:42:40|17721.41|17601.41|17726.59|17606.59|17726.91|17606.91|17721.41|17601.41|10
1632768170000|2021-09-27 18:42:50|17726.31|17606.31|17727.32|17607.32|17727.46|17607.46|17726.31|17606.31|9
1632768180000|2021-09-27 18:43:00|17727.52|17607.52|17725.56|17605.56|17727.77|17607.77|17725.51|17605.51|10
1632768190000|2021-09-27 18:43:10|17725.34|17605.34|17719.36|17599.36|17725.49|17605.49|17719.36|17599.36|10
1632768200000|2021-09-27 18:43:20|17717.44|17597.44|17705.81|17585.81|17717.44|17597.44|17705.61|17585.61|10
1632768210000|2021-09-27 18:43:30|17706.4|17586.4|17702.11|17582.11|17706.4|17586.4|17702.03|17582.03|10
1632768220000|2021-09-27 18:43:40|17701.56|17581.56|17708.02|17588.02|17708.02|17588.02|17700.89|17580.89|10
1632768230000|2021-09-27 18:43:50|17708.88|17588.88|17707.25|17587.25|17710.13|17590.13|17707.25|17587.25|10
1632768240000|2021-09-27 18:44:00|17706.76|17586.76|17703.48|17583.48|17706.76|17586.76|17703.48|17583.48|9
1632768250000|2021-09-27 18:44:10|17703.01|17583.01|17695.11|17575.11|17703.01|17583.01|17695.11|17575.11|10
1632768260000|2021-09-27 18:44:20|17694.98|17574.98|17690.39|17570.39|17695|17575|17690.39|17570.39|9
1632768270000|2021-09-27 18:44:30|17690.33|17570.33|17689.16|17569.16|17690.33|17570.33|17688.29|17568.29|10
1632768280000|2021-09-27 18:44:40|17689.06|17569.06|17689.95|17569.95|17690.8|17570.8|17688.88|17568.88|10
1632768290000|2021-09-27 18:44:50|17690.11|17570.11|17689.1|17569.1|17690.3|17570.3|17689.06|17569.06|10
1632768300000|2021-09-27 18:45:00|17689.01|17569.01|17690.14|17570.14|17690.36|17570.36|17687.98|17567.98|10
1632768310000|2021-09-27 18:45:10|17689.66|17569.66|17691.42|17571.42|17691.42|17571.42|17689.37|17569.37|10
1632768320000|2021-09-27 18:45:20|17691.47|17571.47|17692.98|17572.98|17692.98|17572.98|17691.47|17571.47|10
1632768330000|2021-09-27 18:45:30|17692.92|17572.92|17691.06|17571.06|17692.92|17572.92|17691.06|17571.06|9
1632768340000|2021-09-27 18:45:40|17691.94|17571.94|17690.41|17570.41|17691.94|17571.94|17690.41|17570.41|10
1632768350000|2021-09-27 18:45:50|17690.4|17570.4|17690.96|17570.96|17691.21|17571.21|17690.4|17570.4|10
1632768360000|2021-09-27 18:46:00|17691.21|17571.21|17688.51|17568.51|17691.21|17571.21|17688.35|17568.35|10
1632768370000|2021-09-27 18:46:10|17687.65|17567.65|17685.15|17565.15|17687.65|17567.65|17685.15|17565.15|10
1632768380000|2021-09-27 18:46:20|17686.18|17566.18|17685.19|17565.19|17686.18|17566.18|17684.63|17564.63|10
1632768390000|2021-09-27 18:46:30|17684.96|17564.96|17685.57|17565.57|17685.57|17565.57|17684.96|17564.96|9
1632768400000|2021-09-27 18:46:40|17685.61|17565.61|17683.88|17563.88|17685.61|17565.61|17683.84|17563.84|10
1632768410000|2021-09-27 18:46:50|17683.78|17563.78|17683.34|17563.34|17683.78|17563.78|17683.28|17563.28|10
1632768420000|2021-09-27 18:47:00|17683.06|17563.06|17680.69|17560.69|17683.06|17563.06|17680.69|17560.69|9
1632768430000|2021-09-27 18:47:10|17680.66|17560.66|17678.78|17558.78|17680.66|17560.66|17678.78|17558.78|9
1632768440000|2021-09-27 18:47:20|17678.53|17558.53|17676.72|17556.72|17678.53|17558.53|17676.62|17556.62|9
1632768450000|2021-09-27 18:47:30|17677|17557|17677.46|17557.46|17677.64|17557.64|17675.72|17555.72|8
1632768460000|2021-09-27 18:47:40|17677.77|17557.77|17681.52|17561.52|17681.52|17561.52|17677.77|17557.77|10
1632768470000|2021-09-27 18:47:50|17681.58|17561.58|17683.9|17563.9|17684.02|17564.02|17681.58|17561.58|10
1632768480000|2021-09-27 18:48:00|17685.02|17565.02|17688.6|17568.6|17688.6|17568.6|17685.02|17565.02|10
1632768490000|2021-09-27 18:48:10|17688.69|17568.69|17695.41|17575.41|17695.41|17575.41|17688.69|17568.69|10
1632768500000|2021-09-27 18:48:20|17695.9|17575.9|17697.07|17577.07|17697.07|17577.07|17695.12|17575.12|10
1632768510000|2021-09-27 18:48:30|17695.93|17575.93|17697.67|17577.67|17697.77|17577.77|17695.93|17575.93|10
1632768520000|2021-09-27 18:48:40|17697.91|17577.91|17699.54|17579.54|17699.62|17579.62|17697.69|17577.69|9
1632768530000|2021-09-27 18:48:50|17699.41|17579.41|17701.95|17581.95|17701.95|17581.95|17699.41|17579.41|10
1632768540000|2021-09-27 18:49:00|17701.7|17581.7|17700.88|17580.88|17701.7|17581.7|17700.27|17580.27|10
1632768550000|2021-09-27 18:49:10|17701.72|17581.72|17701.69|17581.69|17701.72|17581.72|17701.36|17581.36|10
1632768560000|2021-09-27 18:49:20|17701.59|17581.59|17700.76|17580.76|17701.59|17581.59|17700.52|17580.52|10
1632768570000|2021-09-27 18:49:30|17700.96|17580.96|17698.03|17578.03|17700.96|17580.96|17696.85|17576.85|10
1632768580000|2021-09-27 18:49:40|17698.15|17578.15|17700.86|17580.86|17700.86|17580.86|17697.34|17577.34|10
1632768590000|2021-09-27 18:49:50|17701.22|17581.22|17703.84|17583.84|17703.84|17583.84|17701.22|17581.22|10
1632768600000|2021-09-27 18:50:00|17703.85|17583.85|17702.16|17582.16|17704.01|17584.01|17702.16|17582.16|8
1632768610000|2021-09-27 18:50:10|17701.8|17581.8|17699.56|17579.56|17701.8|17581.8|17699.56|17579.56|9
1632768620000|2021-09-27 18:50:20|17700.06|17580.06|17699.36|17579.36|17700.21|17580.21|17699.36|17579.36|9
1632768630000|2021-09-27 18:50:30|17699.93|17579.93|17698.94|17578.94|17699.93|17579.93|17698.5|17578.5|9
1632768640000|2021-09-27 18:50:40|17699.28|17579.28|17701.08|17581.08|17701.65|17581.65|17699.28|17579.28|10
1632768650000|2021-09-27 18:50:50|17700.35|17580.35|17698.19|17578.19|17700.35|17580.35|17698.19|17578.19|10
1632768660000|2021-09-27 18:51:00|17698.96|17578.96|17697.73|17577.73|17698.96|17578.96|17697.66|17577.66|9
1632768670000|2021-09-27 18:51:10|17697.95|17577.95|17698.58|17578.58|17698.97|17578.97|17697.93|17577.93|9
1632768680000|2021-09-27 18:51:20|17698.83|17578.83|17699.01|17579.01|17699.21|17579.21|17698.63|17578.63|10
1632768690000|2021-09-27 18:51:30|17698.73|17578.73|17697.71|17577.71|17698.73|17578.73|17697.71|17577.71|10
1632768700000|2021-09-27 18:51:40|17697.62|17577.62|17697.08|17577.08|17697.64|17577.64|17697.08|17577.08|8
1632768710000|2021-09-27 18:51:50|17697.35|17577.35|17695.66|17575.66|17697.5|17577.5|17695.66|17575.66|9
1632768720000|2021-09-27 18:52:00|17695|17575|17690.32|17570.32|17695|17575|17690.32|17570.32|10
1632768730000|2021-09-27 18:52:10|17690.63|17570.63|17689.24|17569.24|17690.77|17570.77|17689.24|17569.24|10
1632768740000|2021-09-27 18:52:20|17688.85|17568.85|17686.38|17566.38|17688.85|17568.85|17686.32|17566.32|10
1632768750000|2021-09-27 18:52:30|17686.76|17566.76|17678.98|17558.98|17686.76|17566.76|17678.98|17558.98|10
1632768760000|2021-09-27 18:52:40|17678.73|17558.73|17677.69|17557.69|17678.73|17558.73|17676.89|17556.89|10
1632768770000|2021-09-27 18:52:50|17677.29|17557.29|17676.14|17556.14|17677.29|17557.29|17676|17556|8
1632768780000|2021-09-27 18:53:00|17676.15|17556.15|17679.09|17559.09|17679.09|17559.09|17676.04|17556.04|10
1632768790000|2021-09-27 18:53:10|17679.24|17559.24|17674.47|17554.47|17679.24|17559.24|17674.46|17554.46|10
1632768800000|2021-09-27 18:53:20|17674.53|17554.53|17674.13|17554.13|17674.53|17554.53|17673.54|17553.54|10
1632768810000|2021-09-27 18:53:30|17673.99|17553.99|17676.34|17556.34|17676.34|17556.34|17673.99|17553.99|10
1632768820000|2021-09-27 18:53:40|17676.36|17556.36|17674.79|17554.79|17676.77|17556.77|17674.59|17554.59|10
1632768830000|2021-09-27 18:53:50|17675.32|17555.32|17673.37|17553.37|17675.32|17555.32|17672.84|17552.84|9
1632768840000|2021-09-27 18:54:00|17673.24|17553.24|17671.67|17551.67|17674.04|17554.04|17671.67|17551.67|10
1632768850000|2021-09-27 18:54:10|17671.76|17551.76|17672.84|17552.84|17672.84|17552.84|17671.76|17551.76|10
1632768860000|2021-09-27 18:54:20|17672.81|17552.81|17671.38|17551.38|17672.81|17552.81|17671.38|17551.38|8
1632768870000|2021-09-27 18:54:30|17670.88|17550.88|17670.86|17550.86|17671.3|17551.3|17670.23|17550.23|9
1632768880000|2021-09-27 18:54:40|17671.17|17551.17|17669.05|17549.05|17671.17|17551.17|17669.05|17549.05|10
1632768890000|2021-09-27 18:54:50|17669.02|17549.02|17667.66|17547.66|17669.02|17549.02|17667.66|17547.66|10
1632768900000|2021-09-27 18:55:00|17667.79|17547.79|17665.99|17545.99|17667.79|17547.79|17665.99|17545.99|10
1632768910000|2021-09-27 18:55:10|17665.69|17545.69|17664.93|17544.93|17666.35|17546.35|17664.93|17544.93|10
1632768920000|2021-09-27 18:55:20|17665.08|17545.08|17663.25|17543.25|17665.36|17545.36|17662.56|17542.56|10
1632768930000|2021-09-27 18:55:30|17663.17|17543.17|17661.33|17541.33|17663.22|17543.22|17661.33|17541.33|10
1632768940000|2021-09-27 18:55:40|17661.24|17541.24|17660.18|17540.18|17661.32|17541.32|17660.18|17540.18|10
1632768950000|2021-09-27 18:55:50|17659.9|17539.9|17655.16|17535.16|17659.9|17539.9|17655.16|17535.16|10
1632768960000|2021-09-27 18:56:00|17654.67|17534.67|17651.59|17531.59|17654.67|17534.67|17651.59|17531.59|10
1632768970000|2021-09-27 18:56:10|17651.6|17531.6|17653.16|17533.16|17653.16|17533.16|17651.6|17531.6|10
1632768980000|2021-09-27 18:56:20|17653.06|17533.06|17653.19|17533.19|17653.64|17533.64|17653.06|17533.06|8
1632768990000|2021-09-27 18:56:30|17653.64|17533.64|17654.43|17534.43|17654.55|17534.55|17653.19|17533.19|10
1632769000000|2021-09-27 18:56:40|17654.25|17534.25|17653.18|17533.18|17654.69|17534.69|17653.18|17533.18|9
1632769010000|2021-09-27 18:56:50|17652.56|17532.56|17651.77|17531.77|17652.56|17532.56|17651.68|17531.68|10
1632769020000|2021-09-27 18:57:00|17651.78|17531.78|17650.53|17530.53|17651.89|17531.89|17650.35|17530.35|10
1632769030000|2021-09-27 18:57:10|17650.55|17530.55|17649.02|17529.02|17650.55|17530.55|17648.34|17528.34|10
1632769040000|2021-09-27 18:57:20|17648.83|17528.83|17648.36|17528.36|17648.83|17528.83|17647.18|17527.18|10
1632769050000|2021-09-27 18:57:30|17648.37|17528.37|17650.61|17530.61|17650.61|17530.61|17648.37|17528.37|10
1632769060000|2021-09-27 18:57:40|17650.15|17530.15|17646.89|17526.89|17650.15|17530.15|17646.89|17526.89|10
1632769070000|2021-09-27 18:57:50|17646.27|17526.27|17643.2|17523.2|17646.27|17526.27|17643.2|17523.2|10
1632769080000|2021-09-27 18:58:00|17642.83|17522.83|17641.72|17521.72|17643.34|17523.34|17641.36|17521.36|9
1632769090000|2021-09-27 18:58:10|17641.73|17521.73|17644.27|17524.27|17644.27|17524.27|17641.71|17521.71|10
1632769100000|2021-09-27 18:58:20|17644.85|17524.85|17649.96|17529.96|17650.04|17530.04|17644.85|17524.85|10
1632769110000|2021-09-27 18:58:30|17651.08|17531.08|17653.87|17533.87|17654.18|17534.18|17651.08|17531.08|10
1632769120000|2021-09-27 18:58:40|17654.54|17534.54|17661.69|17541.69|17662.01|17542.01|17654.54|17534.54|10
1632769130000|2021-09-27 18:58:50|17661.66|17541.66|17666.02|17546.02|17666.02|17546.02|17661.66|17541.66|10
1632769140000|2021-09-27 18:59:00|17665.79|17545.79|17665.51|17545.51|17665.79|17545.79|17664.58|17544.58|10
1632769150000|2021-09-27 18:59:10|17665.39|17545.39|17665.69|17545.69|17665.7|17545.7|17664.56|17544.56|9
1632769160000|2021-09-27 18:59:20|17666.27|17546.27|17679.68|17559.68|17679.68|17559.68|17666.27|17546.27|10
1632769170000|2021-09-27 18:59:30|17681.38|17561.38|17681.34|17561.34|17681.87|17561.87|17680.66|17560.66|9
1632769180000|2021-09-27 18:59:40|17681.45|17561.45|17680.09|17560.09|17681.45|17561.45|17679.92|17559.92|10
1632769190000|2021-09-27 18:59:50|17680.26|17560.26|17681.23|17561.23|17681.23|17561.23|17680.04|17560.04|9
1632769200000|2021-09-27 19:00:00|17683.75|17563.75|17688.67|17568.67|17688.67|17568.67|17683.75|17563.75|10
1632769210000|2021-09-27 19:00:10|17688.68|17568.68|17687.82|17567.82|17688.68|17568.68|17687.31|17567.31|10
1632769220000|2021-09-27 19:00:20|17686.78|17566.78|17679.96|17559.96|17686.78|17566.78|17679.96|17559.96|10
1632769230000|2021-09-27 19:00:30|17679.49|17559.49|17674.89|17554.89|17679.49|17559.49|17674.89|17554.89|9
1632769240000|2021-09-27 19:00:40|17674.67|17554.67|17668.07|17548.07|17674.67|17554.67|17668.07|17548.07|10
1632769250000|2021-09-27 19:00:50|17668.59|17548.59|17667.48|17547.48|17668.87|17548.87|17667.48|17547.48|10
1632769260000|2021-09-27 19:01:00|17667.4|17547.4|17665.49|17545.49|17667.57|17547.57|17665.49|17545.49|9
1632769270000|2021-09-27 19:01:10|17665.09|17545.09|17665.06|17545.06|17665.38|17545.38|17664.9|17544.9|10
1632769280000|2021-09-27 19:01:20|17664.88|17544.88|17663.33|17543.33|17664.92|17544.92|17663.16|17543.16|10
1632769290000|2021-09-27 19:01:30|17663.71|17543.71|17664.39|17544.39|17664.47|17544.47|17663.37|17543.37|10
1632769300000|2021-09-27 19:01:40|17664.24|17544.24|17661.54|17541.54|17664.24|17544.24|17661.13|17541.13|10
1632769310000|2021-09-27 19:01:50|17661.47|17541.47|17660.22|17540.22|17661.6|17541.6|17660.22|17540.22|9
1632769320000|2021-09-27 19:02:00|17660.2|17540.2|17659.26|17539.26|17660.81|17540.81|17659.15|17539.15|9
1632769330000|2021-09-27 19:02:10|17659.53|17539.53|17659.44|17539.44|17659.66|17539.66|17659.44|17539.44|8
1632769340000|2021-09-27 19:02:20|17659.95|17539.95|17661.9|17541.9|17661.9|17541.9|17659.95|17539.95|10
1632769350000|2021-09-27 19:02:30|17661.68|17541.68|17663.33|17543.33|17663.33|17543.33|17661.68|17541.68|10
1632769360000|2021-09-27 19:02:40|17663.45|17543.45|17664.07|17544.07|17664.07|17544.07|17663.43|17543.43|10
1632769370000|2021-09-27 19:02:50|17664.62|17544.62|17667.72|17547.72|17667.72|17547.72|17664.62|17544.62|10
1632769380000|2021-09-27 19:03:00|17667.56|17547.56|17667.86|17547.86|17667.86|17547.86|17667.07|17547.07|10
1632769390000|2021-09-27 19:03:10|17667.83|17547.83|17669.89|17549.89|17669.89|17549.89|17667.83|17547.83|9
1632769400000|2021-09-27 19:03:20|17669.55|17549.55|17668.87|17548.87|17669.55|17549.55|17668.87|17548.87|10
1632769410000|2021-09-27 19:03:30|17668.84|17548.84|17671.1|17551.1|17671.1|17551.1|17668.84|17548.84|10
1632769420000|2021-09-27 19:03:40|17671|17551|17669.1|17549.1|17671|17551|17669.1|17549.1|10
1632769430000|2021-09-27 19:03:50|17668.77|17548.77|17664.87|17544.87|17668.77|17548.77|17664.87|17544.87|10
1632769440000|2021-09-27 19:04:00|17663.84|17543.84|17660.2|17540.2|17663.84|17543.84|17660.1|17540.1|10
1632769450000|2021-09-27 19:04:10|17659.06|17539.06|17659.23|17539.23|17659.94|17539.94|17659.06|17539.06|10
1632769460000|2021-09-27 19:04:20|17659.11|17539.11|17655.21|17535.21|17659.12|17539.12|17655.21|17535.21|10
1632769470000|2021-09-27 19:04:30|17654.93|17534.93|17653|17533|17654.93|17534.93|17653|17533|10
1632769480000|2021-09-27 19:04:40|17652.36|17532.36|17648.41|17528.41|17652.43|17532.43|17648.41|17528.41|10
1632769490000|2021-09-27 19:04:50|17648.19|17528.19|17641.93|17521.93|17648.19|17528.19|17641.58|17521.58|10
1632769500000|2021-09-27 19:05:00|17641.9|17521.9|17635.97|17515.97|17641.9|17521.9|17635.97|17515.97|9
1632769510000|2021-09-27 19:05:10|17635.87|17515.87|17635.93|17515.93|17636.74|17516.74|17635.87|17515.87|10
1632769520000|2021-09-27 19:05:20|17635.9|17515.9|17634.39|17514.39|17636.92|17516.92|17634.39|17514.39|10
1632769530000|2021-09-27 19:05:30|17634.27|17514.27|17629.96|17509.96|17634.27|17514.27|17629.96|17509.96|10
1632769540000|2021-09-27 19:05:40|17629.88|17509.88|17629.82|17509.82|17630.7|17510.7|17629.82|17509.82|10
1632769550000|2021-09-27 19:05:50|17629.61|17509.61|17628.12|17508.12|17629.61|17509.61|17627.64|17507.64|9
1632769560000|2021-09-27 19:06:00|17628.37|17508.37|17629.44|17509.44|17630.14|17510.14|17628.37|17508.37|10
1632769570000|2021-09-27 19:06:10|17629.62|17509.62|17628.13|17508.13|17630.3|17510.3|17628.13|17508.13|9
1632769580000|2021-09-27 19:06:20|17628.35|17508.35|17628.03|17508.03|17628.48|17508.48|17627.71|17507.71|9
1632769590000|2021-09-27 19:06:30|17628.43|17508.43|17631|17511|17631|17511|17628.43|17508.43|10
1632769600000|2021-09-27 19:06:40|17630.99|17510.99|17633.61|17513.61|17633.61|17513.61|17630.99|17510.99|9
1632769610000|2021-09-27 19:06:50|17633.64|17513.64|17635.68|17515.68|17635.75|17515.75|17633.64|17513.64|9
1632769620000|2021-09-27 19:07:00|17636.41|17516.41|17637.61|17517.61|17637.73|17517.73|17636.41|17516.41|9
1632769630000|2021-09-27 19:07:10|17637.75|17517.75|17644.49|17524.49|17644.49|17524.49|17637.75|17517.75|10
1632769640000|2021-09-27 19:07:20|17645.32|17525.32|17652.91|17532.91|17652.91|17532.91|17645.17|17525.17|10
1632769650000|2021-09-27 19:07:30|17653.3|17533.3|17656.95|17536.95|17656.95|17536.95|17653.3|17533.3|10
1632769660000|2021-09-27 19:07:40|17657.35|17537.35|17662.49|17542.49|17662.49|17542.49|17656.87|17536.87|10
1632769670000|2021-09-27 19:07:50|17662.9|17542.9|17662.88|17542.88|17663.44|17543.44|17662.35|17542.35|10
1632769680000|2021-09-27 19:08:00|17663.02|17543.02|17662.96|17542.96|17663.02|17543.02|17662.04|17542.04|10
1632769690000|2021-09-27 19:08:10|17663.1|17543.1|17665.19|17545.19|17665.19|17545.19|17663.1|17543.1|10
1632769700000|2021-09-27 19:08:20|17665.47|17545.47|17665.54|17545.54|17665.73|17545.73|17664.44|17544.44|9
1632769710000|2021-09-27 19:08:30|17665.37|17545.37|17672.96|17552.96|17672.96|17552.96|17665.37|17545.37|10
1632769720000|2021-09-27 19:08:40|17673.14|17553.14|17674.36|17554.36|17674.47|17554.47|17673.05|17553.05|10
1632769730000|2021-09-27 19:08:50|17676.37|17556.37|17676.95|17556.95|17676.95|17556.95|17676.11|17556.11|8
1632769740000|2021-09-27 19:09:00|17676.39|17556.39|17691.96|17571.96|17691.99|17571.99|17676.39|17556.39|10
1632769750000|2021-09-27 19:09:10|17692.02|17572.02|17688.5|17568.5|17692.02|17572.02|17688.5|17568.5|10
1632769760000|2021-09-27 19:09:20|17688.24|17568.24|17690.41|17570.41|17690.41|17570.41|17688.24|17568.24|10
1632769770000|2021-09-27 19:09:30|17691.09|17571.09|17697.96|17577.96|17697.96|17577.96|17691.09|17571.09|10
1632769780000|2021-09-27 19:09:40|17697.87|17577.87|17697.22|17577.22|17698.94|17578.94|17696.95|17576.95|10
1632769790000|2021-09-27 19:09:50|17697.72|17577.72|17699.06|17579.06|17699.06|17579.06|17697.72|17577.72|9
1632769800000|2021-09-27 19:10:00|17699.48|17579.48|17698.38|17578.38|17700.17|17580.17|17698.38|17578.38|10
1632769810000|2021-09-27 19:10:10|17699.03|17579.03|17699.15|17579.15|17699.15|17579.15|17697.52|17577.52|10
1632769820000|2021-09-27 19:10:20|17699.63|17579.63|17707.68|17587.68|17708.52|17588.52|17699.63|17579.63|10
1632769830000|2021-09-27 19:10:30|17707.47|17587.47|17709.14|17589.14|17709.14|17589.14|17707.47|17587.47|10
1632769840000|2021-09-27 19:10:40|17709.48|17589.48|17710.34|17590.34|17710.34|17590.34|17708.41|17588.41|10
1632769850000|2021-09-27 19:10:50|17710.25|17590.25|17709.6|17589.6|17710.57|17590.57|17709.52|17589.52|9
1632769860000|2021-09-27 19:11:00|17709.97|17589.97|17712.9|17592.9|17712.9|17592.9|17709.97|17589.97|10
1632769870000|2021-09-27 19:11:10|17713.27|17593.27|17712.35|17592.35|17713.96|17593.96|17712.33|17592.33|10
1632769880000|2021-09-27 19:11:20|17712.85|17592.85|17713.48|17593.48|17713.48|17593.48|17712.09|17592.09|8
1632769890000|2021-09-27 19:11:30|17713.81|17593.81|17716.88|17596.88|17716.88|17596.88|17713.81|17593.81|9
1632769900000|2021-09-27 19:11:40|17717.24|17597.24|17718.22|17598.22|17719.39|17599.39|17717.24|17597.24|10
1632769910000|2021-09-27 19:11:50|17717.71|17597.71|17718.66|17598.66|17718.7|17598.7|17717.39|17597.39|8
1632769920000|2021-09-27 19:12:00|17718.67|17598.67|17721.96|17601.96|17721.96|17601.96|17718.67|17598.67|8
1632769930000|2021-09-27 19:12:10|17722.09|17602.09|17718.41|17598.41|17722.09|17602.09|17718.41|17598.41|9
1632769940000|2021-09-27 19:12:20|17719.04|17599.04|17717.61|17597.61|17719.04|17599.04|17717.47|17597.47|10
1632769950000|2021-09-27 19:12:30|17717.03|17597.03|17714.23|17594.23|17717.03|17597.03|17714.23|17594.23|9
1632769960000|2021-09-27 19:12:40|17713.7|17593.7|17713.83|17593.83|17713.83|17593.83|17713.11|17593.11|8
1632769970000|2021-09-27 19:12:50|17713.86|17593.86|17712.19|17592.19|17714.19|17594.19|17712.19|17592.19|8
1632769980000|2021-09-27 19:13:00|17711.01|17591.01|17711.99|17591.99|17712.32|17592.32|17711.01|17591.01|8
1632769990000|2021-09-27 19:13:10|17711.45|17591.45|17712.14|17592.14|17712.44|17592.44|17711.08|17591.08|9
1632770000000|2021-09-27 19:13:20|17712.1|17592.1|17715.2|17595.2|17715.38|17595.38|17712.1|17592.1|10
1632770010000|2021-09-27 19:13:30|17715.17|17595.17|17719.24|17599.24|17719.24|17599.24|17715.17|17595.17|10
1632770020000|2021-09-27 19:13:40|17720.77|17600.77|17722.04|17602.04|17722.04|17602.04|17720.31|17600.31|10
1632770030000|2021-09-27 19:13:50|17722.1|17602.1|17721.53|17601.53|17722.41|17602.41|17721.31|17601.31|9
1632770040000|2021-09-27 19:14:00|17721.27|17601.27|17723.6|17603.6|17723.6|17603.6|17721.24|17601.24|10
1632770050000|2021-09-27 19:14:10|17723.44|17603.44|17726.54|17606.54|17726.54|17606.54|17723.44|17603.44|9
1632770060000|2021-09-27 19:14:20|17725.67|17605.67|17726.88|17606.88|17726.96|17606.96|17725.67|17605.67|10
1632770070000|2021-09-27 19:14:30|17726.33|17606.33|17727.61|17607.61|17729.7|17609.7|17726.33|17606.33|10
1632770080000|2021-09-27 19:14:40|17726.68|17606.68|17724.66|17604.66|17726.68|17606.68|17724.66|17604.66|9
1632770090000|2021-09-27 19:14:50|17724.67|17604.67|17726.66|17606.66|17726.66|17606.66|17724.67|17604.67|10
1632770100000|2021-09-27 19:15:00|17727.03|17607.03|17726.74|17606.74|17727.33|17607.33|17726.63|17606.63|10
1632770110000|2021-09-27 19:15:10|17726.29|17606.29|17726.54|17606.54|17726.73|17606.73|17726.03|17606.03|10
1632770120000|2021-09-27 19:15:20|17726.77|17606.77|17728.96|17608.96|17728.96|17608.96|17726.6|17606.6|10
1632770130000|2021-09-27 19:15:30|17728.99|17608.99|17729.18|17609.18|17729.18|17609.18|17728.89|17608.89|9
1632770140000|2021-09-27 19:15:40|17729.12|17609.12|17728.04|17608.04|17730.02|17610.02|17728.04|17608.04|10
1632770150000|2021-09-27 19:15:50|17728.21|17608.21|17728.21|17608.21|17728.47|17608.47|17728.13|17608.13|10
1632770160000|2021-09-27 19:16:00|17728.76|17608.76|17728.36|17608.36|17729.03|17609.03|17727.85|17607.85|10
1632770170000|2021-09-27 19:16:10|17728.38|17608.38|17729.77|17609.77|17730.28|17610.28|17728.38|17608.38|8
1632770180000|2021-09-27 19:16:20|17730.31|17610.31|17731.79|17611.79|17731.79|17611.79|17729.29|17609.29|9
1632770190000|2021-09-27 19:16:30|17731.81|17611.81|17732.1|17612.1|17732.89|17612.89|17731.43|17611.43|9
1632770200000|2021-09-27 19:16:40|17732.33|17612.33|17731.58|17611.58|17732.94|17612.94|17731.58|17611.58|9
1632770210000|2021-09-27 19:16:50|17731.5|17611.5|17726.69|17606.69|17731.54|17611.54|17726.14|17606.14|9
1632770220000|2021-09-27 19:17:00|17726.86|17606.86|17724.4|17604.4|17726.86|17606.86|17723.15|17603.15|10
1632770230000|2021-09-27 19:17:10|17723.97|17603.97|17720.62|17600.62|17723.97|17603.97|17720.62|17600.62|10
1632770240000|2021-09-27 19:17:20|17720.49|17600.49|17709.98|17589.98|17720.49|17600.49|17709.77|17589.77|10
1632770250000|2021-09-27 19:17:30|17709.64|17589.64|17710.44|17590.44|17710.97|17590.97|17709.18|17589.18|10
1632770260000|2021-09-27 19:17:40|17710.41|17590.41|17708.65|17588.65|17710.42|17590.42|17708.65|17588.65|10
1632770270000|2021-09-27 19:17:50|17708.57|17588.57|17710.77|17590.77|17712.14|17592.14|17708.25|17588.25|10
1632770280000|2021-09-27 19:18:00|17711.06|17591.06|17711.32|17591.32|17712.15|17592.15|17711.06|17591.06|10
1632770290000|2021-09-27 19:18:10|17711.21|17591.21|17709.76|17589.76|17711.21|17591.21|17709.64|17589.64|10
1632770300000|2021-09-27 19:18:20|17709.88|17589.88|17711.6|17591.6|17711.6|17591.6|17709.7|17589.7|10
1632770310000|2021-09-27 19:18:30|17712.37|17592.37|17717.49|17597.49|17717.55|17597.55|17712.37|17592.37|9
1632770320000|2021-09-27 19:18:40|17717.65|17597.65|17717.34|17597.34|17717.65|17597.65|17716.37|17596.37|10
1632770330000|2021-09-27 19:18:50|17717.54|17597.54|17717.45|17597.45|17718.18|17598.18|17717.35|17597.35|9
1632770340000|2021-09-27 19:19:00|17717.43|17597.43|17718.35|17598.35|17718.35|17598.35|17717.14|17597.14|9
1632770350000|2021-09-27 19:19:10|17718.24|17598.24|17718.03|17598.03|17718.47|17598.47|17717.73|17597.73|10
1632770360000|2021-09-27 19:19:20|17718.05|17598.05|17719.58|17599.58|17719.59|17599.59|17718.05|17598.05|9
1632770370000|2021-09-27 19:19:30|17719.7|17599.7|17727.68|17607.68|17727.68|17607.68|17719.7|17599.7|10
1632770380000|2021-09-27 19:19:40|17729.11|17609.11|17736.62|17616.62|17736.62|17616.62|17729.11|17609.11|10
1632770390000|2021-09-27 19:19:50|17736.71|17616.71|17740.89|17620.89|17741.51|17621.51|17736.71|17616.71|10
1632770400000|2021-09-27 19:20:00|17740.63|17620.63|17738.77|17618.77|17740.63|17620.63|17738.66|17618.66|9
1632770410000|2021-09-27 19:20:10|17738.84|17618.84|17736.69|17616.69|17738.84|17618.84|17736.55|17616.55|9
1632770420000|2021-09-27 19:20:20|17736.67|17616.67|17735.48|17615.48|17736.67|17616.67|17735.32|17615.32|9
1632770430000|2021-09-27 19:20:30|17735.61|17615.61|17734.85|17614.85|17735.61|17615.61|17734.85|17614.85|10
1632770440000|2021-09-27 19:20:40|17734.7|17614.7|17730.31|17610.31|17734.7|17614.7|17730.31|17610.31|10
1632770450000|2021-09-27 19:20:50|17729.08|17609.08|17723.54|17603.54|17729.08|17609.08|17723.54|17603.54|10
1632770460000|2021-09-27 19:21:00|17723.81|17603.81|17716.05|17596.05|17723.81|17603.81|17715.4|17595.4|10
1632770470000|2021-09-27 19:21:10|17716.43|17596.43|17715.3|17595.3|17716.43|17596.43|17714.36|17594.36|10
1632770480000|2021-09-27 19:21:20|17715.04|17595.04|17712.77|17592.77|17715.39|17595.39|17712.77|17592.77|9
1632770490000|2021-09-27 19:21:30|17712.46|17592.46|17712.84|17592.84|17712.96|17592.96|17712.21|17592.21|10
1632770500000|2021-09-27 19:21:40|17712.92|17592.92|17712.61|17592.61|17713.14|17593.14|17712.61|17592.61|7
1632770510000|2021-09-27 19:21:50|17712.44|17592.44|17712.38|17592.38|17712.45|17592.45|17711.92|17591.92|9
1632770520000|2021-09-27 19:22:00|17712.41|17592.41|17712.17|17592.17|17712.41|17592.41|17712.06|17592.06|6
1632770530000|2021-09-27 19:22:10|17712.18|17592.18|17713.81|17593.81|17713.84|17593.84|17712.18|17592.18|9
1632770540000|2021-09-27 19:22:20|17714.04|17594.04|17713.49|17593.49|17714.24|17594.24|17713.19|17593.19|10
1632770550000|2021-09-27 19:22:30|17713.31|17593.31|17717.91|17597.91|17717.91|17597.91|17713.31|17593.31|10
1632770560000|2021-09-27 19:22:40|17718.43|17598.43|17718.79|17598.79|17719.86|17599.86|17718.43|17598.43|10
1632770570000|2021-09-27 19:22:50|17719.06|17599.06|17718.55|17598.55|17719.06|17599.06|17717.84|17597.84|9
1632770580000|2021-09-27 19:23:00|17718.52|17598.52|17717.95|17597.95|17718.52|17598.52|17717.47|17597.47|8
1632770590000|2021-09-27 19:23:10|17718.33|17598.33|17718.87|17598.87|17719.51|17599.51|17718.3|17598.3|10
1632770600000|2021-09-27 19:23:20|17719.23|17599.23|17719.93|17599.93|17720.35|17600.35|17719.23|17599.23|10
1632770610000|2021-09-27 19:23:30|17720.01|17600.01|17726.6|17606.6|17726.6|17606.6|17720.01|17600.01|10
1632770620000|2021-09-27 19:23:40|17726.36|17606.36|17728.55|17608.55|17728.55|17608.55|17725.84|17605.84|9
1632770630000|2021-09-27 19:23:50|17727.9|17607.9|17728.91|17608.91|17729.35|17609.35|17726.02|17606.02|10
1632770640000|2021-09-27 19:24:00|17728.31|17608.31|17729.6|17609.6|17730.67|17610.67|17728.31|17608.31|10
1632770650000|2021-09-27 19:24:10|17729.35|17609.35|17727.42|17607.42|17730.17|17610.17|17727.42|17607.42|10
1632770660000|2021-09-27 19:24:20|17727.21|17607.21|17726.33|17606.33|17727.21|17607.21|17726.33|17606.33|8
1632770670000|2021-09-27 19:24:30|17725.42|17605.42|17724.69|17604.69|17725.59|17605.59|17724.69|17604.69|7
1632770680000|2021-09-27 19:24:40|17724.74|17604.74|17721.23|17601.23|17724.94|17604.94|17721.23|17601.23|10
1632770690000|2021-09-27 19:24:50|17721.04|17601.04|17719.6|17599.6|17721.04|17601.04|17719.6|17599.6|10
1632770700000|2021-09-27 19:25:00|17719.83|17599.83|17715.22|17595.22|17719.83|17599.83|17715.22|17595.22|10
1632770710000|2021-09-27 19:25:10|17715.12|17595.12|17711.93|17591.93|17715.12|17595.12|17711.55|17591.55|10
1632770720000|2021-09-27 19:25:20|17712.06|17592.06|17707.7|17587.7|17712.06|17592.06|17707.7|17587.7|10
1632770730000|2021-09-27 19:25:30|17707.64|17587.64|17709.07|17589.07|17709.28|17589.28|17707.64|17587.64|10
1632770740000|2021-09-27 19:25:40|17709.06|17589.06|17708.04|17588.04|17709.11|17589.11|17706.81|17586.81|10
1632770750000|2021-09-27 19:25:50|17707.85|17587.85|17707.91|17587.91|17708.3|17588.3|17707.85|17587.85|9
1632770760000|2021-09-27 19:26:00|17707.97|17587.97|17706.94|17586.94|17707.99|17587.99|17706.84|17586.84|6
1632770770000|2021-09-27 19:26:10|17706.98|17586.98|17706.28|17586.28|17706.98|17586.98|17706.28|17586.28|8
1632770780000|2021-09-27 19:26:20|17706.82|17586.82|17710.83|17590.83|17710.83|17590.83|17706.82|17586.82|10
1632770790000|2021-09-27 19:26:30|17711.26|17591.26|17710.89|17590.89|17711.5|17591.5|17710.88|17590.88|7
1632770800000|2021-09-27 19:26:40|17711.66|17591.66|17712.14|17592.14|17712.14|17592.14|17711.66|17591.66|9
1632770810000|2021-09-27 19:26:50|17712.42|17592.42|17712.59|17592.59|17712.59|17592.59|17712.28|17592.28|5
1632770820000|2021-09-27 19:27:00|17712.36|17592.36|17709.39|17589.39|17712.5|17592.5|17709.39|17589.39|7
1632770830000|2021-09-27 19:27:10|17709.53|17589.53|17711.06|17591.06|17711.06|17591.06|17706.9|17586.9|10
1632770840000|2021-09-27 19:27:20|17711.51|17591.51|17717.27|17597.27|17717.32|17597.32|17711.51|17591.51|9
1632770850000|2021-09-27 19:27:30|17717.67|17597.67|17718.8|17598.8|17718.8|17598.8|17717.67|17597.67|9
1632770860000|2021-09-27 19:27:40|17717.14|17597.14|17717.04|17597.04|17717.27|17597.27|17716.06|17596.06|9
1632770870000|2021-09-27 19:27:50|17716.68|17596.68|17718.68|17598.68|17719.82|17599.82|17716.34|17596.34|10
1632770880000|2021-09-27 19:28:00|17718.88|17598.88|17718.89|17598.89|17720.15|17600.15|17718.2|17598.2|9
1632770890000|2021-09-27 19:28:10|17719.05|17599.05|17718.92|17598.92|17719.17|17599.17|17718.77|17598.77|9
1632770900000|2021-09-27 19:28:20|17718.96|17598.96|17719.1|17599.1|17719.19|17599.19|17718.93|17598.93|9
1632770910000|2021-09-27 19:28:30|17719.12|17599.12|17718.32|17598.32|17719.12|17599.12|17718.32|17598.32|8
1632770920000|2021-09-27 19:28:40|17718.36|17598.36|17717.1|17597.1|17718.65|17598.65|17717.1|17597.1|8
1632770930000|2021-09-27 19:28:50|17715.83|17595.83|17712.47|17592.47|17715.83|17595.83|17711.2|17591.2|10
1632770940000|2021-09-27 19:29:00|17712.39|17592.39|17708.98|17588.98|17712.58|17592.58|17708.98|17588.98|9
1632770950000|2021-09-27 19:29:10|17709.15|17589.15|17711.47|17591.47|17711.47|17591.47|17709.15|17589.15|10
1632770960000|2021-09-27 19:29:20|17711.39|17591.39|17711.12|17591.12|17711.85|17591.85|17710.65|17590.65|10
1632770970000|2021-09-27 19:29:30|17711.19|17591.19|17721.47|17601.47|17721.47|17601.47|17711.16|17591.16|9
1632770980000|2021-09-27 19:29:40|17723.51|17603.51|17728.94|17608.94|17728.96|17608.96|17723.51|17603.51|10
1632770990000|2021-09-27 19:29:50|17729.21|17609.21|17733.93|17613.93|17734.16|17614.16|17729.21|17609.21|10
1632771000000|2021-09-27 19:30:00|17734.34|17614.34|17732.67|17612.67|17734.57|17614.57|17732.67|17612.67|10
1632771010000|2021-09-27 19:30:10|17732.62|17612.62|17730.87|17610.87|17732.62|17612.62|17730.78|17610.78|10
1632771020000|2021-09-27 19:30:20|17731.08|17611.08|17729.41|17609.41|17731.08|17611.08|17729.41|17609.41|9
1632771030000|2021-09-27 19:30:30|17730.49|17610.49|17729.69|17609.69|17730.49|17610.49|17729.17|17609.17|10
1632771040000|2021-09-27 19:30:40|17728.61|17608.61|17729.78|17609.78|17729.88|17609.88|17728.45|17608.45|9
1632771050000|2021-09-27 19:30:50|17729.68|17609.68|17727.62|17607.62|17729.81|17609.81|17727.62|17607.62|9
1632771060000|2021-09-27 19:31:00|17727.6|17607.6|17729.82|17609.82|17729.92|17609.92|17727.6|17607.6|10
1632771070000|2021-09-27 19:31:10|17729.75|17609.75|17731.08|17611.08|17731.08|17611.08|17729.75|17609.75|9
1632771080000|2021-09-27 19:31:20|17731.19|17611.19|17733.26|17613.26|17733.26|17613.26|17731.19|17611.19|9
1632771090000|2021-09-27 19:31:30|17733.79|17613.79|17738.26|17618.26|17738.57|17618.57|17733.79|17613.79|10
1632771100000|2021-09-27 19:31:40|17738.61|17618.61|17741.86|17621.86|17741.86|17621.86|17738.61|17618.61|10
1632771110000|2021-09-27 19:31:50|17742.62|17622.62|17742.87|17622.87|17742.89|17622.89|17742.62|17622.62|8
1632771120000|2021-09-27 19:32:00|17742.88|17622.88|17739.71|17619.71|17742.88|17622.88|17739.42|17619.42|10
1632771130000|2021-09-27 19:32:10|17740.28|17620.28|17743.42|17623.42|17743.62|17623.62|17740.28|17620.28|9
1632771140000|2021-09-27 19:32:20|17743.34|17623.34|17743.5|17623.5|17743.5|17623.5|17743.01|17623.01|9
1632771150000|2021-09-27 19:32:30|17743.51|17623.51|17743.58|17623.58|17743.68|17623.68|17743.24|17623.24|8
1632771160000|2021-09-27 19:32:40|17743.79|17623.79|17742.51|17622.51|17743.83|17623.83|17742.51|17622.51|10
1632771170000|2021-09-27 19:32:50|17740.74|17620.74|17741.18|17621.18|17741.23|17621.23|17740.74|17620.74|10
1632771180000|2021-09-27 19:33:00|17741.25|17621.25|17740.57|17620.57|17741.25|17621.25|17740.22|17620.22|10
1632771190000|2021-09-27 19:33:10|17740.47|17620.47|17738.83|17618.83|17740.47|17620.47|17738.83|17618.83|10
1632771200000|2021-09-27 19:33:20|17737.85|17617.85|17736.29|17616.29|17737.85|17617.85|17736.1|17616.1|9
1632771210000|2021-09-27 19:33:30|17736.3|17616.3|17737.59|17617.59|17737.59|17617.59|17735.74|17615.74|10
1632771220000|2021-09-27 19:33:40|17737.53|17617.53|17735.99|17615.99|17737.53|17617.53|17735.99|17615.99|10
1632771230000|2021-09-27 19:33:50|17736.33|17616.33|17737.13|17617.13|17737.13|17617.13|17736.33|17616.33|8
1632771240000|2021-09-27 19:34:00|17737.14|17617.14|17736.45|17616.45|17737.14|17617.14|17736.2|17616.2|9
1632771250000|2021-09-27 19:34:10|17736.63|17616.63|17737.8|17617.8|17738.26|17618.26|17736.52|17616.52|8
1632771260000|2021-09-27 19:34:20|17737.75|17617.75|17736.34|17616.34|17737.77|17617.77|17736.34|17616.34|10
1632771270000|2021-09-27 19:34:30|17736.31|17616.31|17741.47|17621.47|17741.47|17621.47|17736.3|17616.3|9
1632771280000|2021-09-27 19:34:40|17743.27|17623.27|17747.06|17627.06|17747.06|17627.06|17743.27|17623.27|10
1632771290000|2021-09-27 19:34:50|17746.64|17626.64|17750.56|17630.56|17750.56|17630.56|17745.87|17625.87|9
1632771300000|2021-09-27 19:35:00|17751.65|17631.65|17749.37|17629.37|17751.94|17631.94|17748.99|17628.99|10
1632771310000|2021-09-27 19:35:10|17749.78|17629.78|17746.3|17626.3|17749.78|17629.78|17746.3|17626.3|9
1632771320000|2021-09-27 19:35:20|17745.67|17625.67|17745.21|17625.21|17745.67|17625.67|17744.46|17624.46|10
1632771330000|2021-09-27 19:35:30|17744.98|17624.98|17740.28|17620.28|17744.98|17624.98|17740.28|17620.28|10
1632771340000|2021-09-27 19:35:40|17740.21|17620.21|17738.91|17618.91|17740.79|17620.79|17738.84|17618.84|9
1632771350000|2021-09-27 19:35:50|17738.7|17618.7|17737.79|17617.79|17738.7|17618.7|17737.57|17617.57|10
1632771360000|2021-09-27 19:36:00|17737.78|17617.78|17735.7|17615.7|17738|17618|17735.7|17615.7|10
1632771370000|2021-09-27 19:36:10|17735.02|17615.02|17734.18|17614.18|17735.54|17615.54|17734.18|17614.18|9
1632771380000|2021-09-27 19:36:20|17734.1|17614.1|17734.68|17614.68|17734.68|17614.68|17732.99|17612.99|10
1632771390000|2021-09-27 19:36:30|17735.15|17615.15|17736.5|17616.5|17736.66|17616.66|17735.09|17615.09|10
1632771400000|2021-09-27 19:36:40|17736.08|17616.08|17735.69|17615.69|17736.27|17616.27|17734.46|17614.46|10
1632771410000|2021-09-27 19:36:50|17736.2|17616.2|17737|17617|17737.18|17617.18|17736.11|17616.11|10
1632771420000|2021-09-27 19:37:00|17737.04|17617.04|17735.19|17615.19|17737.45|17617.45|17735.19|17615.19|9
1632771430000|2021-09-27 19:37:10|17734.33|17614.33|17734.24|17614.24|17735.01|17615.01|17733.3|17613.3|10
1632771440000|2021-09-27 19:37:20|17733.2|17613.2|17729.67|17609.67|17733.2|17613.2|17728.64|17608.64|10
1632771450000|2021-09-27 19:37:30|17729.42|17609.42|17730.37|17610.37|17730.37|17610.37|17729.16|17609.16|8
1632771460000|2021-09-27 19:37:40|17730.89|17610.89|17730.89|17610.89|17731.05|17611.05|17730.15|17610.15|10
1632771470000|2021-09-27 19:37:50|17730.67|17610.67|17724.36|17604.36|17730.67|17610.67|17724.26|17604.26|10
1632771480000|2021-09-27 19:38:00|17723.86|17603.86|17723.61|17603.61|17724.64|17604.64|17723.41|17603.41|10
1632771490000|2021-09-27 19:38:10|17723.19|17603.19|17721.67|17601.67|17723.26|17603.26|17720.87|17600.87|8
1632771500000|2021-09-27 19:38:20|17721.57|17601.57|17726.36|17606.36|17726.36|17606.36|17721.57|17601.57|10
1632771510000|2021-09-27 19:38:30|17726.2|17606.2|17728.7|17608.7|17728.7|17608.7|17726.2|17606.2|10
1632771520000|2021-09-27 19:38:40|17728.23|17608.23|17724.07|17604.07|17728.23|17608.23|17724.07|17604.07|10
1632771530000|2021-09-27 19:38:50|17724.11|17604.11|17722.09|17602.09|17724.11|17604.11|17722|17602|9
1632771540000|2021-09-27 19:39:00|17721.61|17601.61|17719.55|17599.55|17721.61|17601.61|17719.55|17599.55|9
1632771550000|2021-09-27 19:39:10|17719.59|17599.59|17720.82|17600.82|17721.47|17601.47|17719.59|17599.59|9
1632771560000|2021-09-27 19:39:20|17721.31|17601.31|17723.42|17603.42|17723.42|17603.42|17721.31|17601.31|9
1632771570000|2021-09-27 19:39:30|17723.61|17603.61|17722.6|17602.6|17723.76|17603.76|17722.47|17602.47|9
1632771580000|2021-09-27 19:39:40|17722.53|17602.53|17722.44|17602.44|17722.58|17602.58|17722.2|17602.2|10
1632771590000|2021-09-27 19:39:50|17722.01|17602.01|17722.33|17602.33|17722.46|17602.46|17721.85|17601.85|9
1632771600000|2021-09-27 19:40:00|17722.28|17602.28|17721|17601|17722.65|17602.65|17721|17601|10
1632771610000|2021-09-27 19:40:10|17720.52|17600.52|17720.44|17600.44|17721.52|17601.52|17720.36|17600.36|10
1632771620000|2021-09-27 19:40:20|17720.16|17600.16|17720.26|17600.26|17720.26|17600.26|17719.92|17599.92|9
1632771630000|2021-09-27 19:40:30|17720.12|17600.12|17718.08|17598.08|17720.61|17600.61|17718.08|17598.08|9
1632771640000|2021-09-27 19:40:40|17717.48|17597.48|17717.94|17597.94|17718.22|17598.22|17716.38|17596.38|10
1632771650000|2021-09-27 19:40:50|17717.85|17597.85|17711.37|17591.37|17717.85|17597.85|17711.37|17591.37|10
1632771660000|2021-09-27 19:41:00|17711.29|17591.29|17710.48|17590.48|17711.29|17591.29|17710.48|17590.48|10
1632771670000|2021-09-27 19:41:10|17710.45|17590.45|17709.94|17589.94|17710.45|17590.45|17709.32|17589.32|9
1632771680000|2021-09-27 19:41:20|17709.98|17589.98|17712.21|17592.21|17714.25|17594.25|17709.98|17589.98|10
1632771690000|2021-09-27 19:41:30|17712.68|17592.68|17710.92|17590.92|17712.72|17592.72|17710.92|17590.92|10
1632771700000|2021-09-27 19:41:40|17711.11|17591.11|17715.56|17595.56|17715.65|17595.65|17711.11|17591.11|10
1632771710000|2021-09-27 19:41:50|17715.44|17595.44|17715.61|17595.61|17715.8|17595.8|17715.42|17595.42|10
1632771720000|2021-09-27 19:42:00|17715.54|17595.54|17713.59|17593.59|17715.67|17595.67|17713.59|17593.59|10
1632771730000|2021-09-27 19:42:10|17713.62|17593.62|17711.6|17591.6|17713.62|17593.62|17710.83|17590.83|10
1632771740000|2021-09-27 19:42:20|17711.12|17591.12|17714.59|17594.59|17714.59|17594.59|17710.26|17590.26|10
1632771750000|2021-09-27 19:42:30|17718.67|17598.67|17728.21|17608.21|17728.21|17608.21|17718.67|17598.67|10
1632771760000|2021-09-27 19:42:40|17728.91|17608.91|17733.13|17613.13|17733.31|17613.31|17728.91|17608.91|10
1632771770000|2021-09-27 19:42:50|17733.11|17613.11|17733.12|17613.12|17733.87|17613.87|17732.74|17612.74|9
1632771780000|2021-09-27 19:43:00|17734.37|17614.37|17732.43|17612.43|17735.57|17615.57|17732.43|17612.43|10
1632771790000|2021-09-27 19:43:10|17732.48|17612.48|17735.03|17615.03|17735.03|17615.03|17731.8|17611.8|10
1632771800000|2021-09-27 19:43:20|17735.63|17615.63|17736.84|17616.84|17736.85|17616.85|17735.63|17615.63|9
1632771810000|2021-09-27 19:43:30|17736.82|17616.82|17739.35|17619.35|17739.35|17619.35|17736.82|17616.82|8
1632771820000|2021-09-27 19:43:40|17739.55|17619.55|17741.63|17621.63|17741.63|17621.63|17739.55|17619.55|9
1632771830000|2021-09-27 19:43:50|17741.69|17621.69|17744.92|17624.92|17745.09|17625.09|17741.69|17621.69|10
1632771840000|2021-09-27 19:44:00|17745.56|17625.56|17748.47|17628.47|17748.47|17628.47|17745.56|17625.56|10
1632771850000|2021-09-27 19:44:10|17748.71|17628.71|17750.27|17630.27|17750.27|17630.27|17748.66|17628.66|9
1632771860000|2021-09-27 19:44:20|17750.33|17630.33|17751.14|17631.14|17751.57|17631.57|17750.33|17630.33|10
1632771870000|2021-09-27 19:44:30|17751.59|17631.59|17754.31|17634.31|17754.31|17634.31|17751.59|17631.59|9
1632771880000|2021-09-27 19:44:40|17754.29|17634.29|17758.75|17638.75|17758.75|17638.75|17754.29|17634.29|9
1632771890000|2021-09-27 19:44:50|17759.27|17639.27|17764.55|17644.55|17764.55|17644.55|17759.27|17639.27|10
1632771900000|2021-09-27 19:45:00|17764.53|17644.53|17766.96|17646.96|17766.96|17646.96|17764.22|17644.22|10
1632771910000|2021-09-27 19:45:10|17766.53|17646.53|17766.4|17646.4|17767.08|17647.08|17766.4|17646.4|9
1632771920000|2021-09-27 19:45:20|17766.07|17646.07|17775.11|17655.11|17775.11|17655.11|17766.04|17646.04|10
1632771930000|2021-09-27 19:45:30|17775.19|17655.19|17774.2|17654.2|17775.19|17655.19|17774.02|17654.02|10
1632771940000|2021-09-27 19:45:40|17774.45|17654.45|17782.51|17662.51|17782.59|17662.59|17774.45|17654.45|10
1632771950000|2021-09-27 19:45:50|17782.47|17662.47|17783.05|17663.05|17783.1|17663.1|17782.33|17662.33|10
1632771960000|2021-09-27 19:46:00|17783.18|17663.18|17778.73|17658.73|17783.18|17663.18|17778.32|17658.32|10
1632771970000|2021-09-27 19:46:10|17778.19|17658.19|17778.05|17658.05|17778.29|17658.29|17777.74|17657.74|8
1632771980000|2021-09-27 19:46:20|17778.09|17658.09|17772.76|17652.76|17778.09|17658.09|17772.5|17652.5|10
1632771990000|2021-09-27 19:46:30|17772.53|17652.53|17768.2|17648.2|17772.53|17652.53|17768.2|17648.2|10
1632772000000|2021-09-27 19:46:40|17768.08|17648.08|17767.69|17647.69|17768.81|17648.81|17767.69|17647.69|10
1632772010000|2021-09-27 19:46:50|17766.6|17646.6|17766.7|17646.7|17767.76|17647.76|17766.57|17646.57|9
1632772020000|2021-09-27 19:47:00|17766.57|17646.57|17755.5|17635.5|17766.57|17646.57|17755.24|17635.24|10
1632772030000|2021-09-27 19:47:10|17754.9|17634.9|17751.55|17631.55|17754.9|17634.9|17751.55|17631.55|10
1632772040000|2021-09-27 19:47:20|17751.41|17631.41|17754.2|17634.2|17754.2|17634.2|17750.47|17630.47|10
1632772050000|2021-09-27 19:47:30|17754.88|17634.88|17750.42|17630.42|17754.88|17634.88|17750.38|17630.38|10
1632772060000|2021-09-27 19:47:40|17749.25|17629.25|17747.21|17627.21|17749.25|17629.25|17747|17627|10
1632772070000|2021-09-27 19:47:50|17747.04|17627.04|17746.6|17626.6|17747.04|17627.04|17744.93|17624.93|10
1632772080000|2021-09-27 19:48:00|17746.63|17626.63|17744.47|17624.47|17746.63|17626.63|17743.76|17623.76|10
1632772090000|2021-09-27 19:48:10|17743.8|17623.8|17741.03|17621.03|17743.94|17623.94|17741.03|17621.03|8
1632772100000|2021-09-27 19:48:20|17740.65|17620.65|17741.66|17621.66|17741.66|17621.66|17740.65|17620.65|10
1632772110000|2021-09-27 19:48:30|17742.01|17622.01|17744.29|17624.29|17744.29|17624.29|17741.93|17621.93|8
1632772120000|2021-09-27 19:48:40|17744.45|17624.45|17743|17623|17744.6|17624.6|17743|17623|10
1632772130000|2021-09-27 19:48:50|17742.85|17622.85|17744.03|17624.03|17744.03|17624.03|17742.84|17622.84|9
1632772140000|2021-09-27 19:49:00|17743.54|17623.54|17741.82|17621.82|17743.81|17623.81|17741.82|17621.82|9
1632772150000|2021-09-27 19:49:10|17741.02|17621.02|17739.55|17619.55|17741.02|17621.02|17739.55|17619.55|7
1632772160000|2021-09-27 19:49:20|17739.77|17619.77|17739.33|17619.33|17739.77|17619.77|17738.44|17618.44|9
1632772170000|2021-09-27 19:49:30|17739.66|17619.66|17740.81|17620.81|17741.69|17621.69|17739.61|17619.61|9
1632772180000|2021-09-27 19:49:40|17740.8|17620.8|17740.98|17620.98|17741.59|17621.59|17740.55|17620.55|9
1632772190000|2021-09-27 19:49:50|17741.51|17621.51|17742.24|17622.24|17742.39|17622.39|17741.43|17621.43|8
1632772200000|2021-09-27 19:50:00|17742.07|17622.07|17739.89|17619.89|17742.09|17622.09|17738.95|17618.95|9
1632772210000|2021-09-27 19:50:10|17739.93|17619.93|17739.26|17619.26|17740.79|17620.79|17739.26|17619.26|10
1632772220000|2021-09-27 19:50:20|17739.36|17619.36|17735.46|17615.46|17740.15|17620.15|17735.46|17615.46|10
1632772230000|2021-09-27 19:50:30|17734.75|17614.75|17730.46|17610.46|17734.75|17614.75|17730.46|17610.46|10
1632772240000|2021-09-27 19:50:40|17729.61|17609.61|17723.83|17603.83|17729.61|17609.61|17723.83|17603.83|10
1632772250000|2021-09-27 19:50:50|17722.63|17602.63|17721.3|17601.3|17722.67|17602.67|17721.3|17601.3|10
1632772260000|2021-09-27 19:51:00|17721.09|17601.09|17716.82|17596.82|17721.09|17601.09|17716.82|17596.82|10
1632772270000|2021-09-27 19:51:10|17716.79|17596.79|17717.08|17597.08|17717.89|17597.89|17716.79|17596.79|10
1632772280000|2021-09-27 19:51:20|17717|17597|17716.13|17596.13|17717|17597|17714.24|17594.24|10
1632772290000|2021-09-27 19:51:30|17715.86|17595.86|17720.44|17600.44|17720.44|17600.44|17715.86|17595.86|10
1632772300000|2021-09-27 19:51:40|17721.44|17601.44|17723.33|17603.33|17723.37|17603.37|17721.17|17601.17|9
1632772310000|2021-09-27 19:51:50|17723.29|17603.29|17725.59|17605.59|17726.59|17606.59|17723.29|17603.29|10
1632772320000|2021-09-27 19:52:00|17726.93|17606.93|17725.84|17605.84|17726.93|17606.93|17725.84|17605.84|9
1632772330000|2021-09-27 19:52:10|17725.83|17605.83|17727.14|17607.14|17727.14|17607.14|17725.07|17605.07|10
1632772340000|2021-09-27 19:52:20|17727.44|17607.44|17729.09|17609.09|17729.09|17609.09|17727.44|17607.44|10
1632772350000|2021-09-27 19:52:30|17730.53|17610.53|17732.3|17612.3|17732.3|17612.3|17730.53|17610.53|9
1632772360000|2021-09-27 19:52:40|17732.27|17612.27|17733.87|17613.87|17734.54|17614.54|17732.18|17612.18|9
1632772370000|2021-09-27 19:52:50|17733.43|17613.43|17736.7|17616.7|17736.7|17616.7|17733.43|17613.43|10
1632772380000|2021-09-27 19:53:00|17736.71|17616.71|17740.81|17620.81|17740.98|17620.98|17736.71|17616.71|9
1632772390000|2021-09-27 19:53:10|17741.11|17621.11|17743.09|17623.09|17743.09|17623.09|17740.96|17620.96|10
1632772400000|2021-09-27 19:53:20|17743.1|17623.1|17745.12|17625.12|17745.12|17625.12|17743.1|17623.1|10
1632772410000|2021-09-27 19:53:30|17745.29|17625.29|17745.83|17625.83|17745.83|17625.83|17745.05|17625.05|10
1632772420000|2021-09-27 19:53:40|17746.76|17626.76|17746.65|17626.65|17746.87|17626.87|17746.45|17626.45|9
1632772430000|2021-09-27 19:53:50|17746.59|17626.59|17743.94|17623.94|17746.59|17626.59|17743.93|17623.93|10
1632772440000|2021-09-27 19:54:00|17743.51|17623.51|17738.9|17618.9|17743.51|17623.51|17738.9|17618.9|10
1632772450000|2021-09-27 19:54:10|17738.96|17618.96|17736.08|17616.08|17738.96|17618.96|17736.08|17616.08|10
1632772460000|2021-09-27 19:54:20|17736.43|17616.43|17732.3|17612.3|17736.43|17616.43|17732.2|17612.2|10
1632772470000|2021-09-27 19:54:30|17732.69|17612.69|17729.9|17609.9|17732.69|17612.69|17729.9|17609.9|10
1632772480000|2021-09-27 19:54:40|17729.95|17609.95|17729.22|17609.22|17730.08|17610.08|17729.11|17609.11|8
1632772490000|2021-09-27 19:54:50|17728.91|17608.91|17728.48|17608.48|17729.29|17609.29|17728.3|17608.3|10
1632772500000|2021-09-27 19:55:00|17728.26|17608.26|17725.57|17605.57|17728.26|17608.26|17725.57|17605.57|9
1632772510000|2021-09-27 19:55:10|17725.11|17605.11|17724.25|17604.25|17725.11|17605.11|17724.25|17604.25|10
1632772520000|2021-09-27 19:55:20|17724.5|17604.5|17722.58|17602.58|17724.5|17604.5|17722.58|17602.58|10
1632772530000|2021-09-27 19:55:30|17722.08|17602.08|17716.54|17596.54|17722.35|17602.35|17716.54|17596.54|10
1632772540000|2021-09-27 19:55:40|17716.11|17596.11|17717.1|17597.1|17717.1|17597.1|17715.77|17595.77|10
1632772550000|2021-09-27 19:55:50|17716.97|17596.97|17715.45|17595.45|17717.17|17597.17|17715.45|17595.45|10
1632772560000|2021-09-27 19:56:00|17715.18|17595.18|17710.77|17590.77|17715.72|17595.72|17710.61|17590.61|10
1632772570000|2021-09-27 19:56:10|17711.27|17591.27|17711.12|17591.12|17711.73|17591.73|17711.04|17591.04|10
1632772580000|2021-09-27 19:56:20|17710.94|17590.94|17711.76|17591.76|17712.07|17592.07|17709.31|17589.31|10
1632772590000|2021-09-27 19:56:30|17711.12|17591.12|17715.57|17595.57|17715.57|17595.57|17711.12|17591.12|9
1632772600000|2021-09-27 19:56:40|17714.77|17594.77|17716.49|17596.49|17716.49|17596.49|17714.77|17594.77|9
1632772610000|2021-09-27 19:56:50|17716.55|17596.55|17715.68|17595.68|17716.55|17596.55|17715.25|17595.25|10
1632772620000|2021-09-27 19:57:00|17715.72|17595.72|17714.14|17594.14|17715.76|17595.76|17714.13|17594.13|10
1632772630000|2021-09-27 19:57:10|17714.04|17594.04|17723.27|17603.27|17723.27|17603.27|17714.04|17594.04|10
1632772640000|2021-09-27 19:57:20|17723.24|17603.24|17727.52|17607.52|17727.87|17607.87|17723.24|17603.24|10
1632772650000|2021-09-27 19:57:30|17727.47|17607.47|17728.28|17608.28|17728.98|17608.98|17727.47|17607.47|10
1632772660000|2021-09-27 19:57:40|17728.44|17608.44|17727.2|17607.2|17728.51|17608.51|17727.2|17607.2|10
1632772670000|2021-09-27 19:57:50|17727.43|17607.43|17728.77|17608.77|17729.44|17609.44|17727.43|17607.43|10
1632772680000|2021-09-27 19:58:00|17728.87|17608.87|17723.23|17603.23|17728.87|17608.87|17723.23|17603.23|10
1632772690000|2021-09-27 19:58:10|17723.24|17603.24|17723.3|17603.3|17723.3|17603.3|17721.81|17601.81|9
1632772700000|2021-09-27 19:58:20|17722.23|17602.23|17722.57|17602.57|17723.72|17603.72|17722.23|17602.23|10
1632772710000|2021-09-27 19:58:30|17722.7|17602.7|17720.76|17600.76|17722.96|17602.96|17720.26|17600.26|8
1632772720000|2021-09-27 19:58:40|17720.72|17600.72|17719|17599|17720.72|17600.72|17719|17599|9
1632772730000|2021-09-27 19:58:50|17719.02|17599.02|17720.88|17600.88|17720.88|17600.88|17718.9|17598.9|10
1632772740000|2021-09-27 19:59:00|17720.93|17600.93|17719.31|17599.31|17721.11|17601.11|17719.31|17599.31|10
1632772750000|2021-09-27 19:59:10|17719.23|17599.23|17720.15|17600.15|17720.15|17600.15|17719.14|17599.14|9
1632772760000|2021-09-27 19:59:20|17719.97|17599.97|17721.13|17601.13|17721.74|17601.74|17719.97|17599.97|10
1632772770000|2021-09-27 19:59:30|17721.9|17601.9|17720.18|17600.18|17722.97|17602.97|17720.08|17600.08|10
1632772780000|2021-09-27 19:59:40|17719.98|17599.98|17719.47|17599.47|17720|17600|17719.02|17599.02|8
1632772790000|2021-09-27 19:59:50|17719.68|17599.68|17716.38|17596.38|17719.68|17599.68|17716.33|17596.33|9
1632772800000|2021-09-27 20:00:00|17716.12|17596.12|17713.33|17593.33|17716.12|17596.12|17713.33|17593.33|10
1632772810000|2021-09-27 20:00:10|17713.24|17593.24|17710.37|17590.37|17713.24|17593.24|17710.37|17590.37|9
1632772820000|2021-09-27 20:00:20|17709.39|17589.39|17706.44|17586.44|17709.39|17589.39|17706.44|17586.44|8
1632772830000|2021-09-27 20:00:30|17704.47|17584.47|17696.76|17576.76|17704.47|17584.47|17696.76|17576.76|10
1632772840000|2021-09-27 20:00:40|17695.38|17575.38|17687.08|17567.08|17695.38|17575.38|17687.08|17567.08|10
1632772850000|2021-09-27 20:00:50|17686.98|17566.98|17684.07|17564.07|17686.98|17566.98|17684.07|17564.07|10
1632772860000|2021-09-27 20:01:00|17684.59|17564.59|17683.27|17563.27|17684.83|17564.83|17683.27|17563.27|10
1632772870000|2021-09-27 20:01:10|17683.1|17563.1|17676.95|17556.95|17683.1|17563.1|17676.95|17556.95|10
1632772880000|2021-09-27 20:01:20|17676.2|17556.2|17673.6|17553.6|17676.44|17556.44|17671.94|17551.94|10
1632772890000|2021-09-27 20:01:30|17673.56|17553.56|17674.36|17554.36|17675.03|17555.03|17673.56|17553.56|10
1632772900000|2021-09-27 20:01:40|17673.67|17553.67|17672.78|17552.78|17673.67|17553.67|17672.08|17552.08|10
1632772910000|2021-09-27 20:01:50|17673|17553|17671.04|17551.04|17673|17553|17671.04|17551.04|9
1632772920000|2021-09-27 20:02:00|17671.33|17551.33|17665.97|17545.97|17671.33|17551.33|17665.97|17545.97|9
1632772930000|2021-09-27 20:02:10|17666.22|17546.22|17663.12|17543.12|17666.22|17546.22|17663.12|17543.12|10
1632772940000|2021-09-27 20:02:20|17661.66|17541.66|17643.7|17523.7|17661.66|17541.66|17643.7|17523.7|10
1632772950000|2021-09-27 20:02:30|17642.02|17522.02|17637.26|17517.26|17642.02|17522.02|17635.53|17515.53|10
1632772960000|2021-09-27 20:02:40|17635.79|17515.79|17624.71|17504.71|17635.79|17515.79|17624.71|17504.71|10
1632772970000|2021-09-27 20:02:50|17623.21|17503.21|17599.06|17479.06|17623.23|17503.23|17599.06|17479.06|10
1632772980000|2021-09-27 20:03:00|17600.08|17480.08|17599.21|17479.21|17600.08|17480.08|17596.2|17476.2|10
1632772990000|2021-09-27 20:03:10|17598.41|17478.41|17600.39|17480.39|17600.39|17480.39|17596.96|17476.96|10
1632773000000|2021-09-27 20:03:20|17600.93|17480.93|17601.78|17481.78|17601.79|17481.79|17599.76|17479.76|10
1632773010000|2021-09-27 20:03:30|17601.32|17481.32|17586.96|17466.96|17601.96|17481.96|17586.96|17466.96|10
1632773020000|2021-09-27 20:03:40|17586.49|17466.49|17576.53|17456.53|17586.49|17466.49|17576.53|17456.53|10
1632773030000|2021-09-27 20:03:50|17574.81|17454.81|17574.43|17454.43|17576.3|17456.3|17574.02|17454.02|10
1632773040000|2021-09-27 20:04:00|17574.63|17454.63|17577.43|17457.43|17577.43|17457.43|17573.34|17453.34|10
1632773050000|2021-09-27 20:04:10|17576.52|17456.52|17567.99|17447.99|17576.52|17456.52|17567.99|17447.99|10
1632773060000|2021-09-27 20:04:20|17568|17448|17561.74|17441.74|17568|17448|17561.74|17441.74|10
1632773070000|2021-09-27 20:04:30|17560.75|17440.75|17564|17444|17564|17444|17560.75|17440.75|10
1632773080000|2021-09-27 20:04:40|17564.49|17444.49|17573.97|17453.97|17575.19|17455.19|17564.49|17444.49|10
1632773090000|2021-09-27 20:04:50|17573.56|17453.56|17570.73|17450.73|17573.56|17453.56|17569.07|17449.07|10
1632773100000|2021-09-27 20:05:00|17571.52|17451.52|17571.36|17451.36|17573.26|17453.26|17571.36|17451.36|10
1632773110000|2021-09-27 20:05:10|17570.76|17450.76|17568.49|17448.49|17570.76|17450.76|17567.2|17447.2|10
1632773120000|2021-09-27 20:05:20|17567.91|17447.91|17559.76|17439.76|17568.23|17448.23|17559.44|17439.44|10
1632773130000|2021-09-27 20:05:30|17558.38|17438.38|17553.14|17433.14|17558.38|17438.38|17552.55|17432.55|10
1632773140000|2021-09-27 20:05:40|17552.55|17432.55|17553.79|17433.79|17555.4|17435.4|17552.55|17432.55|10
1632773150000|2021-09-27 20:05:50|17552.39|17432.39|17548.14|17428.14|17552.39|17432.39|17548.14|17428.14|10
1632773160000|2021-09-27 20:06:00|17548.13|17428.13|17555.8|17435.8|17555.8|17435.8|17548.13|17428.13|10
1632773170000|2021-09-27 20:06:10|17555.26|17435.26|17557.3|17437.3|17557.3|17437.3|17555.26|17435.26|10
1632773180000|2021-09-27 20:06:20|17557.48|17437.48|17551.42|17431.42|17557.48|17437.48|17551.42|17431.42|10
1632773190000|2021-09-27 20:06:30|17550.91|17430.91|17549.73|17429.73|17551|17431|17549.48|17429.48|10
1632773200000|2021-09-27 20:06:40|17549.62|17429.62|17546.79|17426.79|17549.62|17429.62|17546.79|17426.79|9
1632773210000|2021-09-27 20:06:50|17547.35|17427.35|17550.38|17430.38|17550.38|17430.38|17547.35|17427.35|10
1632773220000|2021-09-27 20:07:00|17550.37|17430.37|17552.91|17432.91|17552.91|17432.91|17548.97|17428.97|10
1632773230000|2021-09-27 20:07:10|17553.45|17433.45|17558.58|17438.58|17558.58|17438.58|17553.45|17433.45|9
1632773240000|2021-09-27 20:07:20|17559.09|17439.09|17563.32|17443.32|17563.32|17443.32|17559.09|17439.09|9
1632773250000|2021-09-27 20:07:30|17563.67|17443.67|17566.12|17446.12|17566.12|17446.12|17563.67|17443.67|10
1632773260000|2021-09-27 20:07:40|17566.41|17446.41|17566.37|17446.37|17568.18|17448.18|17565.03|17445.03|10
1632773270000|2021-09-27 20:07:50|17565.93|17445.93|17568.18|17448.18|17568.18|17448.18|17565.52|17445.52|10
1632773280000|2021-09-27 20:08:00|17568.81|17448.81|17572.49|17452.49|17572.49|17452.49|17568.81|17448.81|10
1632773290000|2021-09-27 20:08:10|17572.16|17452.16|17574.79|17454.79|17575.07|17455.07|17572.16|17452.16|10
1632773300000|2021-09-27 20:08:20|17574.87|17454.87|17579.18|17459.18|17579.18|17459.18|17574.28|17454.28|10
1632773310000|2021-09-27 20:08:30|17579.87|17459.87|17586.33|17466.33|17586.33|17466.33|17579.87|17459.87|10
1632773320000|2021-09-27 20:08:40|17586.78|17466.78|17591.89|17471.89|17591.89|17471.89|17586.78|17466.78|10
1632773330000|2021-09-27 20:08:50|17591.31|17471.31|17588.11|17468.11|17591.35|17471.35|17588.04|17468.04|10
1632773340000|2021-09-27 20:09:00|17588.41|17468.41|17587.97|17467.97|17589.37|17469.37|17587.4|17467.4|9
1632773350000|2021-09-27 20:09:10|17588.45|17468.45|17588.27|17468.27|17589.63|17469.63|17587.92|17467.92|10
1632773360000|2021-09-27 20:09:20|17588.41|17468.41|17590.58|17470.58|17590.6|17470.6|17588.41|17468.41|10
1632773370000|2021-09-27 20:09:30|17590.39|17470.39|17589.55|17469.55|17590.48|17470.48|17589.19|17469.19|10
1632773380000|2021-09-27 20:09:40|17589.37|17469.37|17589.27|17469.27|17589.63|17469.63|17588.78|17468.78|9
1632773390000|2021-09-27 20:09:50|17589.29|17469.29|17592.26|17472.26|17592.26|17472.26|17589.16|17469.16|10
1632773400000|2021-09-27 20:10:00|17592.56|17472.56|17594.88|17474.88|17596.29|17476.29|17592.56|17472.56|10
1632773410000|2021-09-27 20:10:10|17595.18|17475.18|17592.58|17472.58|17595.57|17475.57|17592.58|17472.58|10
1632773420000|2021-09-27 20:10:20|17592.3|17472.3|17589.91|17469.91|17592.58|17472.58|17589.91|17469.91|9
1632773430000|2021-09-27 20:10:30|17587.96|17467.96|17575.27|17455.27|17587.96|17467.96|17575.27|17455.27|9
1632773440000|2021-09-27 20:10:40|17572.09|17452.09|17561.06|17441.06|17572.09|17452.09|17560.85|17440.85|9
1632773450000|2021-09-27 20:10:50|17560.22|17440.22|17558.98|17438.98|17561.61|17441.61|17557.64|17437.64|9
1632773460000|2021-09-27 20:11:00|17560|17440|17562.65|17442.65|17562.98|17442.98|17560|17440|10
1632773470000|2021-09-27 20:11:10|17562.8|17442.8|17568.74|17448.74|17568.74|17448.74|17562.8|17442.8|10
1632773480000|2021-09-27 20:11:20|17569.48|17449.48|17566.87|17446.87|17570.34|17450.34|17566.87|17446.87|10
1632773490000|2021-09-27 20:11:30|17566.17|17446.17|17563.6|17443.6|17566.18|17446.18|17563.6|17443.6|10
1632773500000|2021-09-27 20:11:40|17563.47|17443.47|17565.39|17445.39|17565.39|17445.39|17562.54|17442.54|10
1632773510000|2021-09-27 20:11:50|17567.13|17447.13|17567.58|17447.58|17568.34|17448.34|17566.24|17446.24|10
1632773520000|2021-09-27 20:12:00|17567.71|17447.71|17569.98|17449.98|17571.73|17451.73|17567.71|17447.71|10
1632773530000|2021-09-27 20:12:10|17570.07|17450.07|17567.76|17447.76|17570.4|17450.4|17567.76|17447.76|10
1632773540000|2021-09-27 20:12:20|17567.68|17447.68|17564.5|17444.5|17567.68|17447.68|17564.47|17444.47|10
1632773550000|2021-09-27 20:12:30|17564.6|17444.6|17562.96|17442.96|17564.6|17444.6|17562.96|17442.96|10
1632773560000|2021-09-27 20:12:40|17563.49|17443.49|17562.71|17442.71|17563.72|17443.72|17562.26|17442.26|10
1632773570000|2021-09-27 20:12:50|17562.69|17442.69|17565.31|17445.31|17565.31|17445.31|17562.69|17442.69|10
1632773580000|2021-09-27 20:13:00|17565.45|17445.45|17567.29|17447.29|17567.67|17447.67|17565.45|17445.45|10
1632773590000|2021-09-27 20:13:10|17567.33|17447.33|17568.12|17448.12|17569.02|17449.02|17567.33|17447.33|10
1632773600000|2021-09-27 20:13:20|17568.03|17448.03|17565.64|17445.64|17568.48|17448.48|17565.64|17445.64|10
1632773610000|2021-09-27 20:13:30|17566.14|17446.14|17569.95|17449.95|17569.95|17449.95|17565.45|17445.45|9
1632773620000|2021-09-27 20:13:40|17571.12|17451.12|17573.66|17453.66|17574.23|17454.23|17570.8|17450.8|10
1632773630000|2021-09-27 20:13:50|17573.36|17453.36|17569.54|17449.54|17574.43|17454.43|17569.09|17449.09|10
1632773640000|2021-09-27 20:14:00|17568.93|17448.93|17560.19|17440.19|17568.93|17448.93|17560.19|17440.19|10
1632773650000|2021-09-27 20:14:10|17559.8|17439.8|17556.33|17436.33|17559.8|17439.8|17555.91|17435.91|10
1632773660000|2021-09-27 20:14:20|17556.66|17436.66|17557.74|17437.74|17557.74|17437.74|17556.66|17436.66|10
1632773670000|2021-09-27 20:14:30|17557.39|17437.39|17557.57|17437.57|17557.92|17437.92|17557.35|17437.35|8
1632773680000|2021-09-27 20:14:40|17557.83|17437.83|17557.76|17437.76|17559.52|17439.52|17557.63|17437.63|10
1632773690000|2021-09-27 20:14:50|17557.85|17437.85|17560.63|17440.63|17560.63|17440.63|17557.85|17437.85|8
1632773700000|2021-09-27 20:15:00|17560.57|17440.57|17561|17441|17562.06|17442.06|17560.57|17440.57|10
1632773710000|2021-09-27 20:15:10|17560.98|17440.98|17561.47|17441.47|17562.1|17442.1|17560.98|17440.98|9
1632773720000|2021-09-27 20:15:20|17561.53|17441.53|17561.2|17441.2|17563.92|17443.92|17561.2|17441.2|10
1632773730000|2021-09-27 20:15:30|17560.44|17440.44|17560.77|17440.77|17560.77|17440.77|17558.95|17438.95|10
1632773740000|2021-09-27 20:15:40|17561.35|17441.35|17569.45|17449.45|17569.64|17449.64|17561.35|17441.35|10
1632773750000|2021-09-27 20:15:50|17569.92|17449.92|17573.95|17453.95|17574.25|17454.25|17569.54|17449.54|10
1632773760000|2021-09-27 20:16:00|17573.28|17453.28|17582.27|17462.27|17582.27|17462.27|17573.28|17453.28|10
1632773770000|2021-09-27 20:16:10|17582.18|17462.18|17583.68|17463.68|17583.68|17463.68|17581.42|17461.42|10
1632773780000|2021-09-27 20:16:20|17583.84|17463.84|17584.34|17464.34|17584.34|17464.34|17583.74|17463.74|10
1632773790000|2021-09-27 20:16:30|17584.36|17464.36|17585.5|17465.5|17585.6|17465.6|17584.19|17464.19|9
1632773800000|2021-09-27 20:16:40|17585.6|17465.6|17586.86|17466.86|17587.03|17467.03|17585.6|17465.6|10
1632773810000|2021-09-27 20:16:50|17586.01|17466.01|17585.37|17465.37|17586.07|17466.07|17585.02|17465.02|10
1632773820000|2021-09-27 20:17:00|17584.96|17464.96|17585.86|17465.86|17585.86|17465.86|17584.96|17464.96|10
1632773830000|2021-09-27 20:17:10|17585.99|17465.99|17586.56|17466.56|17586.56|17466.56|17585.64|17465.64|10
1632773840000|2021-09-27 20:17:20|17585.98|17465.98|17586.33|17466.33|17586.66|17466.66|17585.98|17465.98|10
1632773850000|2021-09-27 20:17:30|17586.53|17466.53|17586.97|17466.97|17586.97|17466.97|17586.2|17466.2|10
1632773860000|2021-09-27 20:17:40|17587.25|17467.25|17587.43|17467.43|17588.61|17468.61|17587.22|17467.22|9
1632773870000|2021-09-27 20:17:50|17587.23|17467.23|17591.78|17471.78|17591.78|17471.78|17587.23|17467.23|10
1632773880000|2021-09-27 20:18:00|17591.55|17471.55|17593.16|17473.16|17593.16|17473.16|17589.73|17469.73|10
1632773890000|2021-09-27 20:18:10|17594.45|17474.45|17594.56|17474.56|17595.79|17475.79|17594.34|17474.34|10
1632773900000|2021-09-27 20:18:20|17595.89|17475.89|17595.96|17475.96|17596.41|17476.41|17595.16|17475.16|10
1632773910000|2021-09-27 20:18:30|17595.92|17475.92|17598.34|17478.34|17598.34|17478.34|17595.74|17475.74|10
1632773920000|2021-09-27 20:18:40|17598.44|17478.44|17602.4|17482.4|17602.4|17482.4|17598.44|17478.44|8
1632773930000|2021-09-27 20:18:50|17603.29|17483.29|17606.05|17486.05|17606.31|17486.31|17603.09|17483.09|9
1632773940000|2021-09-27 20:19:00|17605.66|17485.66|17605.84|17485.84|17606.09|17486.09|17605.66|17485.66|9
1632773950000|2021-09-27 20:19:10|17605.75|17485.75|17606.01|17486.01|17606.55|17486.55|17605.58|17485.58|10
1632773960000|2021-09-27 20:19:20|17605.84|17485.84|17601.58|17481.58|17605.84|17485.84|17601.58|17481.58|10
1632773970000|2021-09-27 20:19:30|17601.68|17481.68|17597.59|17477.59|17601.68|17481.68|17597.59|17477.59|10
1632773980000|2021-09-27 20:19:40|17598.29|17478.29|17596.96|17476.96|17598.43|17478.43|17596.62|17476.62|9
1632773990000|2021-09-27 20:19:50|17596.13|17476.13|17593.17|17473.17|17596.31|17476.31|17593.17|17473.17|10
1632774000000|2021-09-27 20:20:00|17591.5|17471.5|17586.63|17466.63|17591.94|17471.94|17586.63|17466.63|9
1632774010000|2021-09-27 20:20:10|17585.99|17465.99|17585.56|17465.56|17585.99|17465.99|17584.83|17464.83|10
1632774020000|2021-09-27 20:20:20|17585.41|17465.41|17584.19|17464.19|17585.41|17465.41|17583.35|17463.35|10
1632774030000|2021-09-27 20:20:30|17583.77|17463.77|17581.9|17461.9|17583.77|17463.77|17581.36|17461.36|10
1632774040000|2021-09-27 20:20:40|17581.82|17461.82|17581.22|17461.22|17581.82|17461.82|17580.99|17460.99|9
1632774050000|2021-09-27 20:20:50|17580.92|17460.92|17576.66|17456.66|17580.92|17460.92|17576.66|17456.66|10
1632774060000|2021-09-27 20:21:00|17577.27|17457.27|17580.72|17460.72|17580.94|17460.94|17577.27|17457.27|10
1632774070000|2021-09-27 20:21:10|17580.53|17460.53|17580.26|17460.26|17581.23|17461.23|17580.01|17460.01|10
1632774080000|2021-09-27 20:21:20|17582.12|17462.12|17586.34|17466.34|17586.37|17466.37|17582.11|17462.11|10
1632774090000|2021-09-27 20:21:30|17586.76|17466.76|17588.03|17468.03|17588.2|17468.2|17586.76|17466.76|10
1632774100000|2021-09-27 20:21:40|17589.01|17469.01|17591.4|17471.4|17591.4|17471.4|17589.01|17469.01|9
1632774110000|2021-09-27 20:21:50|17590.38|17470.38|17591.78|17471.78|17591.78|17471.78|17589.56|17469.56|9
1632774120000|2021-09-27 20:22:00|17592.12|17472.12|17595.8|17475.8|17595.8|17475.8|17592.12|17472.12|10
1632774130000|2021-09-27 20:22:10|17595.71|17475.71|17595.73|17475.73|17595.89|17475.89|17594.49|17474.49|10
1632774140000|2021-09-27 20:22:20|17596.11|17476.11|17599.69|17479.69|17599.69|17479.69|17596.11|17476.11|10
1632774150000|2021-09-27 20:22:30|17600.48|17480.48|17601.77|17481.77|17601.77|17481.77|17599.86|17479.86|10
1632774160000|2021-09-27 20:22:40|17601.62|17481.62|17607.43|17487.43|17607.55|17487.55|17601.15|17481.15|9
1632774170000|2021-09-27 20:22:50|17607.6|17487.6|17608.3|17488.3|17608.81|17488.81|17607.6|17487.6|9
1632774180000|2021-09-27 20:23:00|17608.46|17488.46|17606.53|17486.53|17608.46|17488.46|17606.52|17486.52|9
1632774190000|2021-09-27 20:23:10|17606.39|17486.39|17605.24|17485.24|17606.39|17486.39|17605.13|17485.13|10
1632774200000|2021-09-27 20:23:20|17605.31|17485.31|17603.56|17483.56|17605.31|17485.31|17602.86|17482.86|10
1632774210000|2021-09-27 20:23:30|17603.28|17483.28|17599.82|17479.82|17603.4|17483.4|17599.82|17479.82|10
1632774220000|2021-09-27 20:23:40|17599.78|17479.78|17591.86|17471.86|17599.78|17479.78|17591.81|17471.81|10
1632774230000|2021-09-27 20:23:50|17590.66|17470.66|17584.66|17464.66|17590.66|17470.66|17584.66|17464.66|10
1632774240000|2021-09-27 20:24:00|17584.15|17464.15|17585.44|17465.44|17585.88|17465.88|17584.15|17464.15|10
1632774250000|2021-09-27 20:24:10|17585.53|17465.53|17583.63|17463.63|17586.15|17466.15|17583.63|17463.63|10
1632774260000|2021-09-27 20:24:20|17583.94|17463.94|17584.97|17464.97|17584.97|17464.97|17583.82|17463.82|10
1632774270000|2021-09-27 20:24:30|17585.55|17465.55|17584.55|17464.55|17585.74|17465.74|17584.31|17464.31|9
1632774280000|2021-09-27 20:24:40|17584.02|17464.02|17584.49|17464.49|17584.49|17464.49|17583.7|17463.7|9
1632774290000|2021-09-27 20:24:50|17584.62|17464.62|17590.47|17470.47|17590.47|17470.47|17584.62|17464.62|10
1632774300000|2021-09-27 20:25:00|17590.72|17470.72|17593.01|17473.01|17593.01|17473.01|17590.72|17470.72|10
1632774310000|2021-09-27 20:25:10|17594.53|17474.53|17600.3|17480.3|17600.3|17480.3|17594.26|17474.26|10
1632774320000|2021-09-27 20:25:20|17601.42|17481.42|17605.58|17485.58|17605.58|17485.58|17601.06|17481.06|10
1632774330000|2021-09-27 20:25:30|17605.73|17485.73|17610.32|17490.32|17610.32|17490.32|17605.73|17485.73|10
1632774340000|2021-09-27 20:25:40|17610.42|17490.42|17613.78|17493.78|17613.78|17493.78|17610.42|17490.42|9
1632774350000|2021-09-27 20:25:50|17614.3|17494.3|17624.03|17504.03|17624.03|17504.03|17614.3|17494.3|10
1632774360000|2021-09-27 20:26:00|17624.76|17504.76|17633.26|17513.26|17633.26|17513.26|17624.76|17504.76|10
1632774370000|2021-09-27 20:26:10|17636.53|17516.53|17640.41|17520.41|17640.41|17520.41|17636.53|17516.53|10
1632774380000|2021-09-27 20:26:20|17640.37|17520.37|17640.92|17520.92|17641.75|17521.75|17640.37|17520.37|10
1632774390000|2021-09-27 20:26:30|17640.56|17520.56|17637.9|17517.9|17640.56|17520.56|17637.9|17517.9|10
1632774400000|2021-09-27 20:26:40|17637.68|17517.68|17639.13|17519.13|17640.88|17520.88|17637.55|17517.55|10
1632774410000|2021-09-27 20:26:50|17639.59|17519.59|17633.85|17513.85|17639.59|17519.59|17633.76|17513.76|10
1632774420000|2021-09-27 20:27:00|17633.01|17513.01|17631.33|17511.33|17633.01|17513.01|17631.02|17511.02|9
1632774430000|2021-09-27 20:27:10|17631.48|17511.48|17634.69|17514.69|17634.77|17514.77|17631.45|17511.45|10
1632774440000|2021-09-27 20:27:20|17634.59|17514.59|17640.1|17520.1|17640.1|17520.1|17634.59|17514.59|10
1632774450000|2021-09-27 20:27:30|17641.07|17521.07|17637.98|17517.98|17641.07|17521.07|17637.76|17517.76|10
1632774460000|2021-09-27 20:27:40|17637.52|17517.52|17637.46|17517.46|17637.52|17517.52|17636.76|17516.76|9
1632774470000|2021-09-27 20:27:50|17637.99|17517.99|17636.44|17516.44|17638.51|17518.51|17636.44|17516.44|10
1632774480000|2021-09-27 20:28:00|17636.68|17516.68|17637.88|17517.88|17638.56|17518.56|17636.68|17516.68|10
1632774490000|2021-09-27 20:28:10|17637.98|17517.98|17638.46|17518.46|17638.46|17518.46|17637.39|17517.39|9
1632774500000|2021-09-27 20:28:20|17639.21|17519.21|17643.56|17523.56|17643.56|17523.56|17639.21|17519.21|10
1632774510000|2021-09-27 20:28:30|17643.6|17523.6|17647.57|17527.57|17647.57|17527.57|17643.6|17523.6|10
1632774520000|2021-09-27 20:28:40|17648.32|17528.32|17654.84|17534.84|17654.84|17534.84|17648.32|17528.32|10
1632774530000|2021-09-27 20:28:50|17656.48|17536.48|17660.26|17540.26|17660.26|17540.26|17656.41|17536.41|10
1632774540000|2021-09-27 20:29:00|17660|17540|17662.34|17542.34|17662.34|17542.34|17660|17540|10
1632774550000|2021-09-27 20:29:10|17662.72|17542.72|17665.57|17545.57|17665.57|17545.57|17662.6|17542.6|10
1632774560000|2021-09-27 20:29:20|17666.07|17546.07|17666.64|17546.64|17666.99|17546.99|17665.86|17545.86|10
1632774570000|2021-09-27 20:29:30|17665.94|17545.94|17670.42|17550.42|17670.43|17550.43|17665.94|17545.94|10
1632774580000|2021-09-27 20:29:40|17671.87|17551.87|17691.61|17571.61|17691.61|17571.61|17671.87|17551.87|10
1632774590000|2021-09-27 20:29:50|17692.81|17572.81|17698.43|17578.43|17698.5|17578.5|17692.8|17572.8|9
1632774600000|2021-09-27 20:30:00|17697.4|17577.4|17692.75|17572.75|17698.09|17578.09|17692.75|17572.75|10
1632774610000|2021-09-27 20:30:10|17692.69|17572.69|17691.41|17571.41|17693.08|17573.08|17691.34|17571.34|8
1632774620000|2021-09-27 20:30:20|17691.92|17571.92|17691.49|17571.49|17692.8|17572.8|17690.98|17570.98|10
1632774630000|2021-09-27 20:30:30|17692.08|17572.08|17696.63|17576.63|17696.65|17576.65|17691.98|17571.98|10
1632774640000|2021-09-27 20:30:40|17696.62|17576.62|17696.56|17576.56|17697.76|17577.76|17695.33|17575.33|10
1632774650000|2021-09-27 20:30:50|17696.81|17576.81|17697.82|17577.82|17698.65|17578.65|17696.81|17576.81|10
1632774660000|2021-09-27 20:31:00|17697.31|17577.31|17697.52|17577.52|17697.52|17577.52|17696.56|17576.56|10
1632774670000|2021-09-27 20:31:10|17697.26|17577.26|17696.64|17576.64|17697.49|17577.49|17696.53|17576.53|10
1632774680000|2021-09-27 20:31:20|17695.73|17575.73|17693.57|17573.57|17695.73|17575.73|17692.84|17572.84|10
1632774690000|2021-09-27 20:31:30|17693.84|17573.84|17696.48|17576.48|17696.48|17576.48|17693.84|17573.84|10
1632774700000|2021-09-27 20:31:40|17697.16|17577.16|17699.72|17579.72|17699.72|17579.72|17696.78|17576.78|10
1632774710000|2021-09-27 20:31:50|17701.08|17581.08|17702.09|17582.09|17703.13|17583.13|17701.08|17581.08|10
1632774720000|2021-09-27 20:32:00|17704.27|17584.27|17705.91|17585.91|17705.91|17585.91|17703.79|17583.79|10
1632774730000|2021-09-27 20:32:10|17705.86|17585.86|17706.17|17586.17|17706.17|17586.17|17705.26|17585.26|10
1632774740000|2021-09-27 20:32:20|17706.03|17586.03|17707.47|17587.47|17707.82|17587.82|17705.55|17585.55|10
1632774750000|2021-09-27 20:32:30|17707.92|17587.92|17704.46|17584.46|17707.92|17587.92|17704.46|17584.46|10
1632774760000|2021-09-27 20:32:40|17704.2|17584.2|17702.61|17582.61|17704.2|17584.2|17702.33|17582.33|10
1632774770000|2021-09-27 20:32:50|17702.71|17582.71|17707.53|17587.53|17707.56|17587.56|17702.71|17582.71|10
1632774780000|2021-09-27 20:33:00|17707.74|17587.74|17705.27|17585.27|17707.74|17587.74|17705.27|17585.27|10
1632774790000|2021-09-27 20:33:10|17705.29|17585.29|17696.81|17576.81|17705.29|17585.29|17696.81|17576.81|9
1632774800000|2021-09-27 20:33:20|17694.9|17574.9|17690|17570|17694.9|17574.9|17689.45|17569.45|10
1632774810000|2021-09-27 20:33:30|17690.09|17570.09|17689.42|17569.42|17690.23|17570.23|17688.34|17568.34|10
1632774820000|2021-09-27 20:33:40|17689.97|17569.97|17689.59|17569.59|17690.23|17570.23|17689.58|17569.58|9
1632774830000|2021-09-27 20:33:50|17689.63|17569.63|17691.56|17571.56|17691.56|17571.56|17688.68|17568.68|10
1632774840000|2021-09-27 20:34:00|17691.91|17571.91|17692.91|17572.91|17693.88|17573.88|17691.91|17571.91|10
1632774850000|2021-09-27 20:34:10|17693.76|17573.76|17693.32|17573.32|17693.79|17573.79|17693.13|17573.13|10
1632774860000|2021-09-27 20:34:20|17692.7|17572.7|17694.06|17574.06|17694.06|17574.06|17692.7|17572.7|7
1632774870000|2021-09-27 20:34:30|17694|17574|17692.54|17572.54|17694|17574|17692.54|17572.54|10
1632774880000|2021-09-27 20:34:40|17692.21|17572.21|17689.44|17569.44|17692.26|17572.26|17689.44|17569.44|10
1632774890000|2021-09-27 20:34:50|17689.49|17569.49|17686.88|17566.88|17689.49|17569.49|17686.88|17566.88|9
1632774900000|2021-09-27 20:35:00|17685.32|17565.32|17679.23|17559.23|17685.32|17565.32|17679.23|17559.23|10
1632774910000|2021-09-27 20:35:10|17678|17558|17672.07|17552.07|17678|17558|17672.07|17552.07|10
1632774920000|2021-09-27 20:35:20|17670.73|17550.73|17669.03|17549.03|17670.73|17550.73|17668.16|17548.16|10
1632774930000|2021-09-27 20:35:30|17669.52|17549.52|17668.36|17548.36|17670.18|17550.18|17668.36|17548.36|10
1632774940000|2021-09-27 20:35:40|17667.39|17547.39|17664.13|17544.13|17667.39|17547.39|17664.13|17544.13|9
1632774950000|2021-09-27 20:35:50|17663.26|17543.26|17662.73|17542.73|17664.34|17544.34|17662.73|17542.73|9
1632774960000|2021-09-27 20:36:00|17662.81|17542.81|17658.34|17538.34|17663.6|17543.6|17658.34|17538.34|10
1632774970000|2021-09-27 20:36:10|17658.95|17538.95|17656.27|17536.27|17659.49|17539.49|17656.27|17536.27|9
1632774980000|2021-09-27 20:36:20|17656.08|17536.08|17656.58|17536.58|17656.79|17536.79|17656.08|17536.08|10
1632774990000|2021-09-27 20:36:30|17656.47|17536.47|17653.96|17533.96|17656.47|17536.47|17653.63|17533.63|10
1632775000000|2021-09-27 20:36:40|17653.39|17533.39|17651.57|17531.57|17653.39|17533.39|17651.57|17531.57|10
1632775010000|2021-09-27 20:36:50|17650.65|17530.65|17646.38|17526.38|17650.89|17530.89|17646.38|17526.38|10
1632775020000|2021-09-27 20:37:00|17646.18|17526.18|17641.03|17521.03|17646.24|17526.24|17641.03|17521.03|10
1632775030000|2021-09-27 20:37:10|17640.72|17520.72|17636.07|17516.07|17640.72|17520.72|17635.34|17515.34|10
1632775040000|2021-09-27 20:37:20|17637|17517|17637.27|17517.27|17637.27|17517.27|17636.26|17516.26|9
1632775050000|2021-09-27 20:37:30|17637.47|17517.47|17640.2|17520.2|17640.2|17520.2|17637.47|17517.47|10
1632775060000|2021-09-27 20:37:40|17640.47|17520.47|17639.36|17519.36|17640.69|17520.69|17639.36|17519.36|9
1632775070000|2021-09-27 20:37:50|17639.32|17519.32|17638.73|17518.73|17640.33|17520.33|17638.73|17518.73|10
1632775080000|2021-09-27 20:38:00|17638.84|17518.84|17638.1|17518.1|17638.84|17518.84|17638|17518|10
1632775090000|2021-09-27 20:38:10|17638.75|17518.75|17639.43|17519.43|17639.64|17519.64|17638.75|17518.75|9
1632775100000|2021-09-27 20:38:20|17639.38|17519.38|17637.4|17517.4|17639.48|17519.48|17637.18|17517.18|10
1632775110000|2021-09-27 20:38:30|17635.36|17515.36|17633.95|17513.95|17635.36|17515.36|17633.78|17513.78|9
1632775120000|2021-09-27 20:38:40|17633.9|17513.9|17632.79|17512.79|17634.13|17514.13|17632.79|17512.79|9
1632775130000|2021-09-27 20:38:50|17632.16|17512.16|17626.74|17506.74|17632.97|17512.97|17626.74|17506.74|10
1632775140000|2021-09-27 20:39:00|17624.71|17504.71|17616.66|17496.66|17624.71|17504.71|17616.66|17496.66|10
1632775150000|2021-09-27 20:39:10|17616.23|17496.23|17611.63|17491.63|17616.23|17496.23|17611.63|17491.63|10
1632775160000|2021-09-27 20:39:20|17611.18|17491.18|17610.27|17490.27|17611.18|17491.18|17609.69|17489.69|10
1632775170000|2021-09-27 20:39:30|17610.08|17490.08|17612.95|17492.95|17613.15|17493.15|17610.08|17490.08|9
1632775180000|2021-09-27 20:39:40|17613.11|17493.11|17616.87|17496.87|17616.87|17496.87|17613.11|17493.11|10
1632775190000|2021-09-27 20:39:50|17617.13|17497.13|17617.25|17497.25|17617.46|17497.46|17616.84|17496.84|10
1632775200000|2021-09-27 20:40:00|17617.08|17497.08|17612.68|17492.68|17617.08|17497.08|17612.68|17492.68|10
1632775210000|2021-09-27 20:40:10|17612.05|17492.05|17610.78|17490.78|17612.05|17492.05|17610.65|17490.65|10
1632775220000|2021-09-27 20:40:20|17610.39|17490.39|17611.18|17491.18|17611.18|17491.18|17609.95|17489.95|10
1632775230000|2021-09-27 20:40:30|17611.08|17491.08|17610.55|17490.55|17611.51|17491.51|17609.94|17489.94|10
1632775240000|2021-09-27 20:40:40|17610.01|17490.01|17607.08|17487.08|17610.01|17490.01|17607.08|17487.08|10
1632775250000|2021-09-27 20:40:50|17606.33|17486.33|17599.73|17479.73|17606.33|17486.33|17599.73|17479.73|10
1632775260000|2021-09-27 20:41:00|17600.06|17480.06|17598.35|17478.35|17600.1|17480.1|17598.21|17478.21|10
1632775270000|2021-09-27 20:41:10|17597.93|17477.93|17594.86|17474.86|17597.93|17477.93|17594.86|17474.86|10
1632775280000|2021-09-27 20:41:20|17595.11|17475.11|17593.52|17473.52|17595.69|17475.69|17593.52|17473.52|9
1632775290000|2021-09-27 20:41:30|17593.5|17473.5|17593.75|17473.75|17593.75|17473.75|17593.11|17473.11|8
1632775300000|2021-09-27 20:41:40|17593.94|17473.94|17593.8|17473.8|17593.94|17473.94|17593.15|17473.15|9
1632775310000|2021-09-27 20:41:50|17595.31|17475.31|17602.25|17482.25|17602.25|17482.25|17595.31|17475.31|10
1632775320000|2021-09-27 20:42:00|17601.73|17481.73|17602.41|17482.41|17603.42|17483.42|17600.96|17480.96|10
1632775330000|2021-09-27 20:42:10|17602.89|17482.89|17600.72|17480.72|17602.89|17482.89|17598.91|17478.91|9
1632775340000|2021-09-27 20:42:20|17600.23|17480.23|17603.45|17483.45|17603.45|17483.45|17600.23|17480.23|9
1632775350000|2021-09-27 20:42:30|17603.72|17483.72|17604.52|17484.52|17604.52|17484.52|17603.72|17483.72|9
1632775360000|2021-09-27 20:42:40|17604.62|17484.62|17605.72|17485.72|17605.82|17485.82|17604.62|17484.62|8
1632775370000|2021-09-27 20:42:50|17605.87|17485.87|17613.48|17493.48|17613.48|17493.48|17605.87|17485.87|10
1632775380000|2021-09-27 20:43:00|17613.7|17493.7|17623.31|17503.31|17623.31|17503.31|17613.7|17493.7|10
1632775390000|2021-09-27 20:43:10|17624.44|17504.44|17634.04|17514.04|17634.24|17514.24|17624.44|17504.44|10
1632775400000|2021-09-27 20:43:20|17634.15|17514.15|17637.36|17517.36|17637.87|17517.87|17634.15|17514.15|10
1632775410000|2021-09-27 20:43:30|17636.91|17516.91|17635|17515|17637.89|17517.89|17635|17515|9
1632775420000|2021-09-27 20:43:40|17634.59|17514.59|17636.38|17516.38|17636.44|17516.44|17634.48|17514.48|10
1632775430000|2021-09-27 20:43:50|17636.31|17516.31|17632.42|17512.42|17637.02|17517.02|17632.38|17512.38|9
1632775440000|2021-09-27 20:44:00|17631.49|17511.49|17628.59|17508.59|17631.49|17511.49|17628.59|17508.59|10
1632775450000|2021-09-27 20:44:10|17628.71|17508.71|17625.56|17505.56|17628.71|17508.71|17625.28|17505.28|10
1632775460000|2021-09-27 20:44:20|17625.21|17505.21|17624.52|17504.52|17625.21|17505.21|17624.3|17504.3|8
1632775470000|2021-09-27 20:44:30|17624.02|17504.02|17623.58|17503.58|17624.07|17504.07|17623.02|17503.02|10
1632775480000|2021-09-27 20:44:40|17623.51|17503.51|17622.31|17502.31|17623.51|17503.51|17622.03|17502.03|9
1632775490000|2021-09-27 20:44:50|17622.24|17502.24|17621.14|17501.14|17622.35|17502.35|17621.14|17501.14|10
1632775500000|2021-09-27 20:45:00|17621|17501|17619.38|17499.38|17621.51|17501.51|17619.38|17499.38|10
1632775510000|2021-09-27 20:45:10|17614.85|17494.85|17603.27|17483.27|17614.85|17494.85|17603.27|17483.27|10
1632775520000|2021-09-27 20:45:20|17602.93|17482.93|17599.01|17479.01|17602.99|17482.99|17599.01|17479.01|10
1632775530000|2021-09-27 20:45:30|17598.92|17478.92|17592.72|17472.72|17598.92|17478.92|17592.72|17472.72|10
1632775540000|2021-09-27 20:45:40|17592.7|17472.7|17594.37|17474.37|17594.77|17474.77|17592.02|17472.02|10
1632775550000|2021-09-27 20:45:50|17594.35|17474.35|17598.15|17478.15|17598.15|17478.15|17594.35|17474.35|10
1632775560000|2021-09-27 20:46:00|17597.03|17477.03|17604.29|17484.29|17604.42|17484.42|17597.03|17477.03|10
1632775570000|2021-09-27 20:46:10|17603.96|17483.96|17609.27|17489.27|17609.44|17489.44|17603.96|17483.96|10
1632775580000|2021-09-27 20:46:20|17608.77|17488.77|17610.54|17490.54|17610.54|17490.54|17608.77|17488.77|9
1632775590000|2021-09-27 20:46:30|17610.55|17490.55|17612.67|17492.67|17612.67|17492.67|17610.4|17490.4|10
1632775600000|2021-09-27 20:46:40|17612.98|17492.98|17616.58|17496.58|17616.85|17496.85|17612.98|17492.98|10
1632775610000|2021-09-27 20:46:50|17617.97|17497.97|17622.55|17502.55|17622.57|17502.57|17617.97|17497.97|10
1632775620000|2021-09-27 20:47:00|17622.66|17502.66|17625.45|17505.45|17625.45|17505.45|17622.66|17502.66|7
1632775630000|2021-09-27 20:47:10|17625.41|17505.41|17620.07|17500.07|17625.41|17505.41|17620.07|17500.07|10
1632775640000|2021-09-27 20:47:20|17620.72|17500.72|17622.34|17502.34|17622.34|17502.34|17619.53|17499.53|10
1632775650000|2021-09-27 20:47:30|17622.44|17502.44|17623.38|17503.38|17624.74|17504.74|17622.44|17502.44|10
1632775660000|2021-09-27 20:47:40|17623.8|17503.8|17626.45|17506.45|17626.45|17506.45|17623.8|17503.8|10
1632775670000|2021-09-27 20:47:50|17627.13|17507.13|17637.96|17517.96|17637.96|17517.96|17627.13|17507.13|10
1632775680000|2021-09-27 20:48:00|17637.78|17517.78|17639.15|17519.15|17639.15|17519.15|17637.34|17517.34|10
1632775690000|2021-09-27 20:48:10|17639.09|17519.09|17637.01|17517.01|17639.09|17519.09|17637|17517|9
1632775700000|2021-09-27 20:48:20|17636.1|17516.1|17634.5|17514.5|17637.08|17517.08|17634.02|17514.02|10
1632775710000|2021-09-27 20:48:30|17634.73|17514.73|17633.53|17513.53|17634.73|17514.73|17630.39|17510.39|10
1632775720000|2021-09-27 20:48:40|17633.28|17513.28|17634.73|17514.73|17634.78|17514.78|17633|17513|10
1632775730000|2021-09-27 20:48:50|17634.76|17514.76|17637.41|17517.41|17638.13|17518.13|17634.76|17514.76|10
1632775740000|2021-09-27 20:49:00|17637.17|17517.17|17633.2|17513.2|17637.17|17517.17|17633.2|17513.2|10
1632775750000|2021-09-27 20:49:10|17632.47|17512.47|17628.24|17508.24|17632.47|17512.47|17628.24|17508.24|10
1632775760000|2021-09-27 20:49:20|17626.55|17506.55|17623.93|17503.93|17626.55|17506.55|17623.65|17503.65|10
1632775770000|2021-09-27 20:49:30|17623.73|17503.73|17619.56|17499.56|17623.73|17503.73|17619.56|17499.56|10
1632775780000|2021-09-27 20:49:40|17619.62|17499.62|17607.99|17487.99|17619.62|17499.62|17607.99|17487.99|10
1632775790000|2021-09-27 20:49:50|17607.73|17487.73|17603.99|17483.99|17607.73|17487.73|17603.73|17483.73|9
1632775800000|2021-09-27 20:50:00|17604.01|17484.01|17601.54|17481.54|17604.11|17484.11|17601.36|17481.36|9
1632775810000|2021-09-27 20:50:10|17601.94|17481.94|17602.55|17482.55|17602.55|17482.55|17601.19|17481.19|9
1632775820000|2021-09-27 20:50:20|17602.43|17482.43|17600.45|17480.45|17603.23|17483.23|17599.65|17479.65|10
1632775830000|2021-09-27 20:50:30|17600.47|17480.47|17601.38|17481.38|17601.69|17481.69|17600.47|17480.47|9
1632775840000|2021-09-27 20:50:40|17601.29|17481.29|17603.39|17483.39|17603.39|17483.39|17601.29|17481.29|9
1632775850000|2021-09-27 20:50:50|17603.81|17483.81|17605.75|17485.75|17605.75|17485.75|17603.81|17483.81|10
1632775860000|2021-09-27 20:51:00|17604.94|17484.94|17605.77|17485.77|17605.91|17485.91|17604.93|17484.93|10
1632775870000|2021-09-27 20:51:10|17605.7|17485.7|17605.98|17485.98|17605.98|17485.98|17604.94|17484.94|10
1632775880000|2021-09-27 20:51:20|17605.65|17485.65|17603.88|17483.88|17605.65|17485.65|17603.88|17483.88|9
1632775890000|2021-09-27 20:51:30|17604.01|17484.01|17603.01|17483.01|17604.01|17484.01|17602.85|17482.85|8
1632775900000|2021-09-27 20:51:40|17603.19|17483.19|17602.06|17482.06|17603.76|17483.76|17602.06|17482.06|10
1632775910000|2021-09-27 20:51:50|17601.94|17481.94|17602.26|17482.26|17602.54|17482.54|17601.68|17481.68|10
1632775920000|2021-09-27 20:52:00|17601.84|17481.84|17596.73|17476.73|17601.84|17481.84|17596.73|17476.73|10
1632775930000|2021-09-27 20:52:10|17596.77|17476.77|17597.77|17477.77|17597.77|17477.77|17596.74|17476.74|10
1632775940000|2021-09-27 20:52:20|17597.9|17477.9|17597.18|17477.18|17598.4|17478.4|17597.18|17477.18|8
1632775950000|2021-09-27 20:52:30|17596.91|17476.91|17596.96|17476.96|17597.2|17477.2|17596.9|17476.9|7
1632775960000|2021-09-27 20:52:40|17596.62|17476.62|17598.03|17478.03|17598.27|17478.27|17595.94|17475.94|10
1632775970000|2021-09-27 20:52:50|17598.07|17478.07|17598.31|17478.31|17598.72|17478.72|17597.59|17477.59|10
1632775980000|2021-09-27 20:53:00|17599.36|17479.36|17601.36|17481.36|17602.38|17482.38|17599.36|17479.36|10
1632775990000|2021-09-27 20:53:10|17601.58|17481.58|17599.97|17479.97|17602.22|17482.22|17599.93|17479.93|10
1632776000000|2021-09-27 20:53:20|17599.54|17479.54|17590.71|17470.71|17599.54|17479.54|17590.71|17470.71|10
1632776010000|2021-09-27 20:53:30|17589.79|17469.79|17589.09|17469.09|17589.79|17469.79|17588.48|17468.48|10
1632776020000|2021-09-27 20:53:40|17589.73|17469.73|17586.51|17466.51|17590.09|17470.09|17586.36|17466.36|10
1632776030000|2021-09-27 20:53:50|17585.52|17465.52|17578.53|17458.53|17585.52|17465.52|17578.53|17458.53|10
1632776040000|2021-09-27 20:54:00|17578.34|17458.34|17567.82|17447.82|17578.34|17458.34|17567.82|17447.82|10
1632776050000|2021-09-27 20:54:10|17567.57|17447.57|17563.35|17443.35|17567.57|17447.57|17563.35|17443.35|10
1632776060000|2021-09-27 20:54:20|17562.72|17442.72|17558.19|17438.19|17562.72|17442.72|17558.19|17438.19|10
1632776070000|2021-09-27 20:54:30|17559.06|17439.06|17557.83|17437.83|17559.12|17439.12|17557.48|17437.48|10
1632776080000|2021-09-27 20:54:40|17557.73|17437.73|17554.67|17434.67|17557.73|17437.73|17554.04|17434.04|10
1632776090000|2021-09-27 20:54:50|17554.64|17434.64|17553.98|17433.98|17554.84|17434.84|17553.7|17433.7|10
1632776100000|2021-09-27 20:55:00|17554.03|17434.03|17554.88|17434.88|17554.93|17434.93|17553.99|17433.99|9
1632776110000|2021-09-27 20:55:10|17555.87|17435.87|17553.04|17433.04|17556.4|17436.4|17553.04|17433.04|9
1632776120000|2021-09-27 20:55:20|17552.37|17432.37|17549.48|17429.48|17552.37|17432.37|17548.76|17428.76|10
1632776130000|2021-09-27 20:55:30|17549.8|17429.8|17547.58|17427.58|17549.8|17429.8|17547.58|17427.58|9
1632776140000|2021-09-27 20:55:40|17547.99|17427.99|17547.55|17427.55|17547.99|17427.99|17546.36|17426.36|10
1632776150000|2021-09-27 20:55:50|17547.28|17427.28|17545.7|17425.7|17548.21|17428.21|17545.07|17425.07|10
1632776160000|2021-09-27 20:56:00|17545.95|17425.95|17545.74|17425.74|17545.95|17425.95|17544.72|17424.72|10
1632776170000|2021-09-27 20:56:10|17546.46|17426.46|17546.06|17426.06|17547.8|17427.8|17546.06|17426.06|10
1632776180000|2021-09-27 20:56:20|17546.64|17426.64|17545.91|17425.91|17546.72|17426.72|17545.82|17425.82|10
1632776190000|2021-09-27 20:56:30|17545.29|17425.29|17539.86|17419.86|17545.29|17425.29|17539.86|17419.86|10
1632776200000|2021-09-27 20:56:40|17538.62|17418.62|17534.82|17414.82|17538.62|17418.62|17534.69|17414.69|10
1632776210000|2021-09-27 20:56:50|17536.26|17416.26|17537.62|17417.62|17537.73|17417.73|17535.85|17415.85|10
1632776220000|2021-09-27 20:57:00|17538.14|17418.14|17537.12|17417.12|17538.14|17418.14|17537.12|17417.12|10
1632776230000|2021-09-27 20:57:10|17536.28|17416.28|17534.77|17414.77|17536.41|17416.41|17534.77|17414.77|10
1632776240000|2021-09-27 20:57:20|17534.61|17414.61|17527.96|17407.96|17534.61|17414.61|17526.61|17406.61|10
1632776250000|2021-09-27 20:57:30|17528.54|17408.54|17527.67|17407.67|17530.14|17410.14|17527.33|17407.33|10
1632776260000|2021-09-27 20:57:40|17526.01|17406.01|17528.67|17408.67|17528.67|17408.67|17526.01|17406.01|10
1632776270000|2021-09-27 20:57:50|17530.1|17410.1|17531.91|17411.91|17533.37|17413.37|17530.1|17410.1|10
1632776280000|2021-09-27 20:58:00|17531.5|17411.5|17532.37|17412.37|17532.72|17412.72|17531.5|17411.5|10
1632776290000|2021-09-27 20:58:10|17532.85|17412.85|17533.19|17413.19|17533.93|17413.93|17532.27|17412.27|10
1632776300000|2021-09-27 20:58:20|17533.66|17413.66|17537.52|17417.52|17537.52|17417.52|17533.66|17413.66|10
1632776310000|2021-09-27 20:58:30|17537.89|17417.89|17535.9|17415.9|17538.5|17418.5|17535.9|17415.9|10
1632776320000|2021-09-27 20:58:40|17537.38|17417.38|17533.89|17413.89|17537.38|17417.38|17533.89|17413.89|10
1632776330000|2021-09-27 20:58:50|17533.54|17413.54|17529.88|17409.88|17533.54|17413.54|17529.88|17409.88|10
1632776340000|2021-09-27 20:59:00|17529.68|17409.68|17529.83|17409.83|17529.93|17409.93|17528.33|17408.33|10
1632776350000|2021-09-27 20:59:10|17530.01|17410.01|17532.43|17412.43|17532.85|17412.85|17530.01|17410.01|10
1632776360000|2021-09-27 20:59:20|17533.06|17413.06|17532.69|17412.69|17534.65|17414.65|17532.69|17412.69|10
1632776370000|2021-09-27 20:59:30|17532.46|17412.46|17532.88|17412.88|17534.9|17414.9|17532.46|17412.46|10
1632776380000|2021-09-27 20:59:40|17533.45|17413.45|17532.39|17412.39|17533.45|17413.45|17531.61|17411.61|10
1632776390000|2021-09-27 20:59:50|17532.53|17412.53|17531.34|17411.34|17532.53|17412.53|17531.24|17411.24|10
1632776400000|2021-09-27 21:00:00|17531.39|17411.39|17529.9|17409.9|17531.39|17411.39|17529.53|17409.53|9
1632776410000|2021-09-27 21:00:10|17529.48|17409.48|17517.05|17397.05|17529.68|17409.68|17517.05|17397.05|10
1632776420000|2021-09-27 21:00:20|17515.55|17395.55|17511.29|17391.29|17515.55|17395.55|17510.89|17390.89|10
1632776430000|2021-09-27 21:00:30|17511.6|17391.6|17510.76|17390.76|17512.23|17392.23|17509.97|17389.97|10
1632776440000|2021-09-27 21:00:40|17511.8|17391.8|17511.59|17391.59|17512.03|17392.03|17510.29|17390.29|10
1632776450000|2021-09-27 21:00:50|17512.3|17392.3|17516.87|17396.87|17516.87|17396.87|17511.51|17391.51|10
1632776460000|2021-09-27 21:01:00|17517.72|17397.72|17526.25|17406.25|17526.25|17406.25|17517.72|17397.72|10
1632776470000|2021-09-27 21:01:10|17526.95|17406.95|17535.49|17415.49|17535.49|17415.49|17526.95|17406.95|10
1632776480000|2021-09-27 21:01:20|17535.65|17415.65|17542.79|17422.79|17543.72|17423.72|17535.65|17415.65|10
1632776490000|2021-09-27 21:01:30|17544.22|17424.22|17549.89|17429.89|17550.52|17430.52|17543.99|17423.99|10
1632776500000|2021-09-27 21:01:40|17549.94|17429.94|17554.78|17434.78|17554.78|17434.78|17549.94|17429.94|10
1632776510000|2021-09-27 21:01:50|17554.91|17434.91|17558.49|17438.49|17558.49|17438.49|17554.91|17434.91|10
1632776520000|2021-09-27 21:02:00|17558.06|17438.06|17559.07|17439.07|17560.2|17440.2|17558.06|17438.06|8
1632776530000|2021-09-27 21:02:10|17558.16|17438.16|17554.34|17434.34|17558.23|17438.23|17554.34|17434.34|10
1632776540000|2021-09-27 21:02:20|17554.51|17434.51|17551.76|17431.76|17554.85|17434.85|17551.76|17431.76|10
1632776550000|2021-09-27 21:02:30|17550.72|17430.72|17547.52|17427.52|17550.72|17430.72|17547.52|17427.52|10
1632776560000|2021-09-27 21:02:40|17547.51|17427.51|17546.52|17426.52|17548.1|17428.1|17546.52|17426.52|9
1632776570000|2021-09-27 21:02:50|17546.7|17426.7|17541.12|17421.12|17546.7|17426.7|17540.89|17420.89|10
1632776580000|2021-09-27 21:03:00|17540.86|17420.86|17539.22|17419.22|17540.86|17420.86|17539.22|17419.22|8
1632776590000|2021-09-27 21:03:10|17538.98|17418.98|17555.22|17435.22|17555.22|17435.22|17538.98|17418.98|10
1632776600000|2021-09-27 21:03:20|17555.48|17435.48|17554.23|17434.23|17559.07|17439.07|17554.23|17434.23|10
1632776610000|2021-09-27 21:03:30|17552.65|17432.65|17550.49|17430.49|17553.2|17433.2|17550.49|17430.49|10
1632776620000|2021-09-27 21:03:40|17549.95|17429.95|17542.67|17422.67|17549.95|17429.95|17542.6|17422.6|10
1632776630000|2021-09-27 21:03:50|17541.76|17421.76|17545.82|17425.82|17545.82|17425.82|17541.76|17421.76|10
1632776640000|2021-09-27 21:04:00|17547.14|17427.14|17558.85|17438.85|17558.85|17438.85|17547.14|17427.14|10
1632776650000|2021-09-27 21:04:10|17562.27|17442.27|17565.9|17445.9|17565.9|17445.9|17562.27|17442.27|10
1632776660000|2021-09-27 21:04:20|17566.15|17446.15|17572.85|17452.85|17572.85|17452.85|17566.15|17446.15|10
1632776670000|2021-09-27 21:04:30|17573.25|17453.25|17577.15|17457.15|17578.49|17458.49|17573.25|17453.25|10
1632776680000|2021-09-27 21:04:40|17577.16|17457.16|17578.59|17458.59|17579.6|17459.6|17577|17457|9
1632776690000|2021-09-27 21:04:50|17578.3|17458.3|17580.41|17460.41|17580.5|17460.5|17578.3|17458.3|10
1632776700000|2021-09-27 21:05:00|17581.03|17461.03|17585.75|17465.75|17585.78|17465.78|17580.34|17460.34|10
1632776710000|2021-09-27 21:05:10|17584.92|17464.92|17585.1|17465.1|17585.56|17465.56|17584.17|17464.17|9
1632776720000|2021-09-27 21:05:20|17584.75|17464.75|17583.31|17463.31|17584.89|17464.89|17583.31|17463.31|10
1632776730000|2021-09-27 21:05:30|17583.12|17463.12|17580.33|17460.33|17583.23|17463.23|17580.23|17460.23|10
1632776740000|2021-09-27 21:05:40|17580.46|17460.46|17584.59|17464.59|17585.25|17465.25|17580.46|17460.46|9
1632776750000|2021-09-27 21:05:50|17584.76|17464.76|17588.2|17468.2|17588.38|17468.38|17584.76|17464.76|10
1632776760000|2021-09-27 21:06:00|17587.29|17467.29|17588.5|17468.5|17588.63|17468.63|17586.75|17466.75|10
1632776770000|2021-09-27 21:06:10|17588.52|17468.52|17590.89|17470.89|17590.89|17470.89|17588.52|17468.52|10
1632776780000|2021-09-27 21:06:20|17590.05|17470.05|17591.27|17471.27|17592.15|17472.15|17590.05|17470.05|10
1632776790000|2021-09-27 21:06:30|17591.51|17471.51|17590.94|17470.94|17592.25|17472.25|17590.94|17470.94|10
1632776800000|2021-09-27 21:06:40|17591.11|17471.11|17591.83|17471.83|17591.83|17471.83|17590.6|17470.6|10
1632776810000|2021-09-27 21:06:50|17591.39|17471.39|17591.26|17471.26|17591.39|17471.39|17590.47|17470.47|10
1632776820000|2021-09-27 21:07:00|17591.6|17471.6|17590.47|17470.47|17591.71|17471.71|17590.11|17470.11|10
1632776830000|2021-09-27 21:07:10|17589.96|17469.96|17590.79|17470.79|17591.01|17471.01|17589.53|17469.53|10
1632776840000|2021-09-27 21:07:20|17590.75|17470.75|17587.54|17467.54|17591|17471|17587.54|17467.54|10
1632776850000|2021-09-27 21:07:30|17587.31|17467.31|17581.42|17461.42|17587.31|17467.31|17581.42|17461.42|10
1632776860000|2021-09-27 21:07:40|17581.02|17461.02|17574.89|17454.89|17581.02|17461.02|17574.89|17454.89|10
1632776870000|2021-09-27 21:07:50|17573.83|17453.83|17566.14|17446.14|17573.83|17453.83|17566.14|17446.14|9
1632776880000|2021-09-27 21:08:00|17566.15|17446.15|17563.21|17443.21|17566.15|17446.15|17563.07|17443.07|10
1632776890000|2021-09-27 21:08:10|17561.99|17441.99|17563.12|17443.12|17563.84|17443.84|17561.99|17441.99|9
1632776900000|2021-09-27 21:08:20|17563.27|17443.27|17560.39|17440.39|17563.37|17443.37|17560.39|17440.39|10
1632776910000|2021-09-27 21:08:30|17560.82|17440.82|17563.1|17443.1|17563.67|17443.67|17560.82|17440.82|10
1632776920000|2021-09-27 21:08:40|17561.63|17441.63|17562.65|17442.65|17562.84|17442.84|17560.06|17440.06|10
1632776930000|2021-09-27 21:08:50|17563.26|17443.26|17564.08|17444.08|17565.19|17445.19|17562.97|17442.97|10
1632776940000|2021-09-27 21:09:00|17564.15|17444.15|17565.99|17445.99|17565.99|17445.99|17563.98|17443.98|10
1632776950000|2021-09-27 21:09:10|17566.42|17446.42|17570.06|17450.06|17570.06|17450.06|17566.37|17446.37|10
1632776960000|2021-09-27 21:09:20|17570.41|17450.41|17569.58|17449.58|17571.34|17451.34|17569.55|17449.55|10
1632776970000|2021-09-27 21:09:30|17569.61|17449.61|17572.89|17452.89|17572.89|17452.89|17569.61|17449.61|10
1632776980000|2021-09-27 21:09:40|17573.4|17453.4|17575.32|17455.32|17575.32|17455.32|17573.4|17453.4|9
1632776990000|2021-09-27 21:09:50|17575.36|17455.36|17576.53|17456.53|17576.71|17456.71|17574.78|17454.78|9
1632777000000|2021-09-27 21:10:00|17576.66|17456.66|17579.34|17459.34|17579.73|17459.73|17576.66|17456.66|10
1632777010000|2021-09-27 21:10:10|17578.77|17458.77|17579.58|17459.58|17579.71|17459.71|17578.13|17458.13|10
1632777020000|2021-09-27 21:10:20|17579.64|17459.64|17580.43|17460.43|17581.46|17461.46|17579.62|17459.62|9
1632777030000|2021-09-27 21:10:30|17580.4|17460.4|17582.86|17462.86|17582.86|17462.86|17580.4|17460.4|10
1632777040000|2021-09-27 21:10:40|17583.9|17463.9|17590.79|17470.79|17590.79|17470.79|17583.9|17463.9|9
1632777050000|2021-09-27 21:10:50|17590.73|17470.73|17592.8|17472.8|17592.8|17472.8|17590.73|17470.73|10
1632777060000|2021-09-27 21:11:00|17592.66|17472.66|17591.71|17471.71|17593.67|17473.67|17591.71|17471.71|10
1632777070000|2021-09-27 21:11:10|17591.22|17471.22|17589.86|17469.86|17591.22|17471.22|17589.18|17469.18|10
1632777080000|2021-09-27 21:11:20|17589.79|17469.79|17591.44|17471.44|17591.44|17471.44|17589.72|17469.72|10
1632777090000|2021-09-27 21:11:30|17591.32|17471.32|17590.46|17470.46|17593.15|17473.15|17590.46|17470.46|10
1632777100000|2021-09-27 21:11:40|17590.12|17470.12|17587.03|17467.03|17590.12|17470.12|17587.03|17467.03|10
1632777110000|2021-09-27 21:11:50|17587.2|17467.2|17587.5|17467.5|17587.5|17467.5|17586.71|17466.71|9
1632777120000|2021-09-27 21:12:00|17587.37|17467.37|17587.05|17467.05|17588.15|17468.15|17587.05|17467.05|10
1632777130000|2021-09-27 21:12:10|17587.23|17467.23|17586.25|17466.25|17587.31|17467.31|17585.83|17465.83|10
1632777140000|2021-09-27 21:12:20|17586.92|17466.92|17591.39|17471.39|17591.39|17471.39|17586.92|17466.92|10
1632777150000|2021-09-27 21:12:30|17590.89|17470.89|17590.96|17470.96|17591.66|17471.66|17590.57|17470.57|10
1632777160000|2021-09-27 21:12:40|17590.88|17470.88|17587.8|17467.8|17590.88|17470.88|17587.8|17467.8|9
1632777170000|2021-09-27 21:12:50|17587.63|17467.63|17585.48|17465.48|17587.63|17467.63|17585.14|17465.14|10
1632777180000|2021-09-27 21:13:00|17586.11|17466.11|17588.31|17468.31|17589.42|17469.42|17586.11|17466.11|10
1632777190000|2021-09-27 21:13:10|17589.45|17469.45|17590.8|17470.8|17590.8|17470.8|17588.52|17468.52|8
1632777200000|2021-09-27 21:13:20|17590.72|17470.72|17591.35|17471.35|17591.55|17471.55|17590.5|17470.5|9
1632777210000|2021-09-27 21:13:30|17591.04|17471.04|17591.67|17471.67|17591.67|17471.67|17590.5|17470.5|10
1632777220000|2021-09-27 21:13:40|17591.65|17471.65|17590.76|17470.76|17591.96|17471.96|17590.76|17470.76|8
1632777230000|2021-09-27 21:13:50|17591.01|17471.01|17591.52|17471.52|17591.52|17471.52|17590.64|17470.64|7
1632777240000|2021-09-27 21:14:00|17593.45|17473.45|17596.24|17476.24|17596.24|17476.24|17593.45|17473.45|10
1632777250000|2021-09-27 21:14:10|17596.64|17476.64|17599.42|17479.42|17599.42|17479.42|17596.64|17476.64|10
1632777260000|2021-09-27 21:14:20|17599.34|17479.34|17600.92|17480.92|17601.34|17481.34|17599.34|17479.34|9
1632777270000|2021-09-27 21:14:30|17601.42|17481.42|17602.63|17482.63|17603.01|17483.01|17601.41|17481.41|8
1632777280000|2021-09-27 21:14:40|17602.71|17482.71|17603.97|17483.97|17603.97|17483.97|17602.28|17482.28|8
1632777290000|2021-09-27 21:14:50|17604.1|17484.1|17603.15|17483.15|17604.71|17484.71|17603.15|17483.15|10
1632777300000|2021-09-27 21:15:00|17602.72|17482.72|17600.32|17480.32|17602.72|17482.72|17600.19|17480.19|8
1632777310000|2021-09-27 21:15:10|17600.36|17480.36|17599.32|17479.32|17601.02|17481.02|17599.32|17479.32|7
1632777320000|2021-09-27 21:15:20|17599.35|17479.35|17595.44|17475.44|17599.35|17479.35|17595.44|17475.44|10
1632777330000|2021-09-27 21:15:30|17595.63|17475.63|17594.05|17474.05|17595.63|17475.63|17594.05|17474.05|9
1632777340000|2021-09-27 21:15:40|17594.35|17474.35|17593.68|17473.68|17595.05|17475.05|17593.05|17473.05|8
1632777350000|2021-09-27 21:15:50|17593.14|17473.14|17593.59|17473.59|17593.59|17473.59|17592.88|17472.88|9
1632777360000|2021-09-27 21:16:00|17593.32|17473.32|17591.62|17471.62|17593.32|17473.32|17591.62|17471.62|10
1632777370000|2021-09-27 21:16:10|17591.57|17471.57|17589.97|17469.97|17591.57|17471.57|17589.93|17469.93|8
1632777380000|2021-09-27 21:16:20|17590.97|17470.97|17586.61|17466.61|17590.97|17470.97|17586.61|17466.61|10
1632777390000|2021-09-27 21:16:30|17586.89|17466.89|17579.82|17459.82|17586.89|17466.89|17579.82|17459.82|10
1632777400000|2021-09-27 21:16:40|17579.75|17459.75|17576.11|17456.11|17579.75|17459.75|17576.11|17456.11|9
1632777410000|2021-09-27 21:16:50|17576.09|17456.09|17578.34|17458.34|17578.34|17458.34|17575.14|17455.14|10
1632777420000|2021-09-27 21:17:00|17578.5|17458.5|17579.91|17459.91|17580.49|17460.49|17578.5|17458.5|9
1632777430000|2021-09-27 21:17:10|17579.87|17459.87|17579.7|17459.7|17579.87|17459.87|17579.36|17459.36|6
1632777440000|2021-09-27 21:17:20|17579.65|17459.65|17580.21|17460.21|17580.21|17460.21|17579.31|17459.31|7
1632777450000|2021-09-27 21:17:30|17580.34|17460.34|17583.7|17463.7|17583.7|17463.7|17580.24|17460.24|10
1632777460000|2021-09-27 21:17:40|17583.72|17463.72|17582.86|17462.86|17584.23|17464.23|17582.86|17462.86|9
1632777470000|2021-09-27 21:17:50|17582.92|17462.92|17582.29|17462.29|17583.05|17463.05|17582.29|17462.29|6
1632777480000|2021-09-27 21:18:00|17582.2|17462.2|17582.58|17462.58|17583.27|17463.27|17582.2|17462.2|10
1632777490000|2021-09-27 21:18:10|17582.72|17462.72|17583.33|17463.33|17583.33|17463.33|17582.5|17462.5|10
1632777500000|2021-09-27 21:18:20|17583.89|17463.89|17582.53|17462.53|17584.61|17464.61|17582.53|17462.53|8
1632777510000|2021-09-27 21:18:30|17582.43|17462.43|17580|17460|17582.43|17462.43|17580|17460|8
1632777520000|2021-09-27 21:18:40|17580.35|17460.35|17580|17460|17580.71|17460.71|17579.18|17459.18|9
1632777530000|2021-09-27 21:18:50|17580.19|17460.19|17581.65|17461.65|17581.65|17461.65|17580.19|17460.19|10
1632777540000|2021-09-27 21:19:00|17581.72|17461.72|17580.04|17460.04|17581.72|17461.72|17580.04|17460.04|10
1632777550000|2021-09-27 21:19:10|17580.03|17460.03|17579.49|17459.49|17580.5|17460.5|17579.49|17459.49|8
1632777560000|2021-09-27 21:19:20|17579.29|17459.29|17578.96|17458.96|17579.85|17459.85|17578.96|17458.96|9
1632777570000|2021-09-27 21:19:30|17579.18|17459.18|17580.46|17460.46|17581.37|17461.37|17579.18|17459.18|10
1632777580000|2021-09-27 21:19:40|17580.63|17460.63|17581.32|17461.32|17581.5|17461.5|17580.63|17460.63|10
1632777590000|2021-09-27 21:19:50|17580.94|17460.94|17582.54|17462.54|17582.91|17462.91|17580.94|17460.94|10
1632777600000|2021-09-27 21:20:00|17582.14|17462.14|17583.76|17463.76|17583.76|17463.76|17582.14|17462.14|10
1632777610000|2021-09-27 21:20:10|17583.78|17463.78|17584.06|17464.06|17584.51|17464.51|17583.78|17463.78|7
1632777620000|2021-09-27 21:20:20|17584.04|17464.04|17586.17|17466.17|17586.17|17466.17|17584.04|17464.04|10
1632777630000|2021-09-27 21:20:30|17586.56|17466.56|17587|17467|17587.11|17467.11|17586.48|17466.48|10
1632777640000|2021-09-27 21:20:40|17586.96|17466.96|17587.91|17467.91|17587.93|17467.93|17586.74|17466.74|9
1632777650000|2021-09-27 21:20:50|17587.87|17467.87|17589.42|17469.42|17589.42|17469.42|17587.66|17467.66|10
1632777660000|2021-09-27 21:21:00|17589.5|17469.5|17591.82|17471.82|17591.82|17471.82|17589.5|17469.5|9
1632777670000|2021-09-27 21:21:10|17592|17472|17591.75|17471.75|17592|17472|17590.87|17470.87|9
1632777680000|2021-09-27 21:21:20|17591.95|17471.95|17593.35|17473.35|17593.35|17473.35|17591.95|17471.95|9
1632777690000|2021-09-27 21:21:30|17593.77|17473.77|17596.78|17476.78|17596.78|17476.78|17593.76|17473.76|10
1632777700000|2021-09-27 21:21:40|17597.92|17477.92|17599.39|17479.39|17599.71|17479.71|17597.92|17477.92|9
1632777710000|2021-09-27 21:21:50|17599.43|17479.43|17600.53|17480.53|17600.53|17480.53|17598.78|17478.78|10
1632777720000|2021-09-27 21:22:00|17600.43|17480.43|17603.48|17483.48|17603.48|17483.48|17600.43|17480.43|10
1632777730000|2021-09-27 21:22:10|17605.24|17485.24|17608.93|17488.93|17608.97|17488.97|17605.24|17485.24|10
1632777740000|2021-09-27 21:22:20|17609.39|17489.39|17610.64|17490.64|17610.78|17490.78|17609.17|17489.17|10
1632777750000|2021-09-27 21:22:30|17609.94|17489.94|17611.64|17491.64|17611.67|17491.67|17609.94|17489.94|10
1632777760000|2021-09-27 21:22:40|17612.25|17492.25|17616.44|17496.44|17616.44|17496.44|17612.06|17492.06|10
1632777770000|2021-09-27 21:22:50|17617.15|17497.15|17626.39|17506.39|17626.39|17506.39|17617.14|17497.14|10
1632777780000|2021-09-27 21:23:00|17626.34|17506.34|17624.29|17504.29|17626.43|17506.43|17624.27|17504.27|10
1632777790000|2021-09-27 21:23:10|17625.53|17505.53|17625.69|17505.69|17626.67|17506.67|17625.53|17505.53|9
1632777800000|2021-09-27 21:23:20|17625.94|17505.94|17625.66|17505.66|17626.78|17506.78|17625.57|17505.57|10
1632777810000|2021-09-27 21:23:30|17624.7|17504.7|17622.99|17502.99|17624.7|17504.7|17622.82|17502.82|10
1632777820000|2021-09-27 21:23:40|17623.32|17503.32|17624.35|17504.35|17624.76|17504.76|17623.32|17503.32|9
1632777830000|2021-09-27 21:23:50|17625.07|17505.07|17626.58|17506.58|17626.58|17506.58|17624.49|17504.49|10
1632777840000|2021-09-27 21:24:00|17626.45|17506.45|17626.85|17506.85|17627.13|17507.13|17626.45|17506.45|10
1632777850000|2021-09-27 21:24:10|17627.43|17507.43|17627.76|17507.76|17627.76|17507.76|17627.04|17507.04|9
1632777860000|2021-09-27 21:24:20|17627.12|17507.12|17630.38|17510.38|17630.47|17510.47|17627.12|17507.12|10
1632777870000|2021-09-27 21:24:30|17630.41|17510.41|17631.36|17511.36|17631.36|17511.36|17630.3|17510.3|10
1632777880000|2021-09-27 21:24:40|17631.49|17511.49|17630.47|17510.47|17631.73|17511.73|17630.38|17510.38|10
1632777890000|2021-09-27 21:24:50|17631.25|17511.25|17632.2|17512.2|17632.2|17512.2|17630.8|17510.8|10
1632777900000|2021-09-27 21:25:00|17631.52|17511.52|17632.25|17512.25|17632.74|17512.74|17631.52|17511.52|10
1632777910000|2021-09-27 21:25:10|17631.37|17511.37|17630.32|17510.32|17631.37|17511.37|17629.97|17509.97|10
1632777920000|2021-09-27 21:25:20|17631.07|17511.07|17631.32|17511.32|17631.72|17511.72|17631.07|17511.07|10
1632777930000|2021-09-27 21:25:30|17631.39|17511.39|17631.42|17511.42|17632.3|17512.3|17631.39|17511.39|9
1632777940000|2021-09-27 21:25:40|17632.04|17512.04|17634.81|17514.81|17634.81|17514.81|17631.45|17511.45|9
1632777950000|2021-09-27 21:25:50|17635.08|17515.08|17636.12|17516.12|17636.36|17516.36|17635.08|17515.08|10
1632777960000|2021-09-27 21:26:00|17636.15|17516.15|17633.74|17513.74|17636.28|17516.28|17633.74|17513.74|9
1632777970000|2021-09-27 21:26:10|17633.4|17513.4|17636.03|17516.03|17636.08|17516.08|17632.71|17512.71|10
1632777980000|2021-09-27 21:26:20|17636.87|17516.87|17636.88|17516.88|17637|17517|17636.45|17516.45|10
1632777990000|2021-09-27 21:26:30|17635.77|17515.77|17636.63|17516.63|17636.73|17516.73|17635.77|17515.77|10
1632778000000|2021-09-27 21:26:40|17636.88|17516.88|17636.69|17516.69|17636.88|17516.88|17636.6|17516.6|9
1632778010000|2021-09-27 21:26:50|17636.74|17516.74|17637.25|17517.25|17637.25|17517.25|17636.74|17516.74|10
1632778020000|2021-09-27 21:27:00|17637.27|17517.27|17638.68|17518.68|17639.08|17519.08|17637.27|17517.27|10
1632778030000|2021-09-27 21:27:10|17638.63|17518.63|17639.3|17519.3|17639.3|17519.3|17638.39|17518.39|10
1632778040000|2021-09-27 21:27:20|17639.34|17519.34|17640|17520|17640.24|17520.24|17639.27|17519.27|8
1632778050000|2021-09-27 21:27:30|17639.95|17519.95|17640.87|17520.87|17640.87|17520.87|17639.17|17519.17|10
1632778060000|2021-09-27 21:27:40|17640.92|17520.92|17640.88|17520.88|17641.58|17521.58|17640.39|17520.39|10
1632778070000|2021-09-27 21:27:50|17640.99|17520.99|17641.74|17521.74|17641.74|17521.74|17639.9|17519.9|10
1632778080000|2021-09-27 21:28:00|17641.06|17521.06|17641.06|17521.06|17641.06|17521.06|17641.06|17521.06|1
1632778090000|2021-09-27 21:28:10|17644.52|17524.52|17645.52|17525.52|17646.45|17526.45|17644.52|17524.52|10
1632778100000|2021-09-27 21:28:20|17645.1|17525.1|17646.82|17526.82|17646.82|17526.82|17645.1|17525.1|10
1632778110000|2021-09-27 21:28:30|17646.83|17526.83|17647.12|17527.12|17647.67|17527.67|17646.74|17526.74|10
1632778120000|2021-09-27 21:28:40|17647.14|17527.14|17646.28|17526.28|17647.14|17527.14|17646.28|17526.28|10
1632778130000|2021-09-27 21:28:50|17646.92|17526.92|17649.17|17529.17|17649.17|17529.17|17646.92|17526.92|9
1632778140000|2021-09-27 21:29:00|17649.15|17529.15|17649.36|17529.36|17649.58|17529.58|17648.84|17528.84|10
1632778150000|2021-09-27 21:29:10|17649.84|17529.84|17650.51|17530.51|17650.86|17530.86|17649.76|17529.76|10
1632778160000|2021-09-27 21:29:20|17650.56|17530.56|17645.45|17525.45|17650.56|17530.56|17645.34|17525.34|10
1632778170000|2021-09-27 21:29:30|17644.72|17524.72|17640.53|17520.53|17644.72|17524.72|17640.53|17520.53|10
1632778180000|2021-09-27 21:29:40|17640.6|17520.6|17640.14|17520.14|17641.65|17521.65|17640.14|17520.14|10
1632778190000|2021-09-27 21:29:50|17639.38|17519.38|17639.17|17519.17|17639.38|17519.38|17637.73|17517.73|10
1632778200000|2021-09-27 21:30:00|17639.37|17519.37|17639.06|17519.06|17639.66|17519.66|17638.86|17518.86|10
1632778210000|2021-09-27 21:30:10|17638.72|17518.72|17634.82|17514.82|17638.83|17518.83|17634.82|17514.82|10
1632778220000|2021-09-27 21:30:20|17634.89|17514.89|17634.25|17514.25|17634.96|17514.96|17634.2|17514.2|10
1632778230000|2021-09-27 21:30:30|17633.65|17513.65|17632.59|17512.59|17633.7|17513.7|17632.58|17512.58|10
1632778240000|2021-09-27 21:30:40|17632.42|17512.42|17633.1|17513.1|17633.1|17513.1|17631.93|17511.93|10
1632778250000|2021-09-27 21:30:50|17633.2|17513.2|17631.4|17511.4|17633.22|17513.22|17631.4|17511.4|10
1632778260000|2021-09-27 21:31:00|17631.02|17511.02|17626.41|17506.41|17631.15|17511.15|17626.41|17506.41|10
1632778270000|2021-09-27 21:31:10|17626.03|17506.03|17623.32|17503.32|17626.03|17506.03|17623.32|17503.32|10
1632778280000|2021-09-27 21:31:20|17623.42|17503.42|17623.56|17503.56|17624.37|17504.37|17623.12|17503.12|10
1632778290000|2021-09-27 21:31:30|17623.29|17503.29|17623.97|17503.97|17624.16|17504.16|17623.29|17503.29|10
1632778300000|2021-09-27 21:31:40|17623.93|17503.93|17623.56|17503.56|17624.22|17504.22|17623.48|17503.48|8
1632778310000|2021-09-27 21:31:50|17623.46|17503.46|17623.36|17503.36|17623.46|17503.46|17621.69|17501.69|10
1632778320000|2021-09-27 21:32:00|17622.82|17502.82|17623.99|17503.99|17624.69|17504.69|17622.44|17502.44|10
1632778330000|2021-09-27 21:32:10|17624.12|17504.12|17622.9|17502.9|17624.12|17504.12|17622.67|17502.67|8
1632778340000|2021-09-27 21:32:20|17622.81|17502.81|17623.19|17503.19|17623.43|17503.43|17622.45|17502.45|8
1632778350000|2021-09-27 21:32:30|17622.98|17502.98|17622.83|17502.83|17623.1|17503.1|17622.83|17502.83|9
1632778360000|2021-09-27 21:32:40|17623.2|17503.2|17622.99|17502.99|17623.21|17503.21|17622.28|17502.28|10
1632778370000|2021-09-27 21:32:50|17623.1|17503.1|17624.41|17504.41|17624.41|17504.41|17623.1|17503.1|10
1632778380000|2021-09-27 21:33:00|17624.36|17504.36|17623.33|17503.33|17624.36|17504.36|17623.33|17503.33|10
1632778390000|2021-09-27 21:33:10|17622.93|17502.93|17622.53|17502.53|17623.43|17503.43|17622.33|17502.33|10
1632778400000|2021-09-27 21:33:20|17621.81|17501.81|17621.89|17501.89|17622.73|17502.73|17621.71|17501.71|10
1632778410000|2021-09-27 21:33:30|17622.6|17502.6|17623.5|17503.5|17623.5|17503.5|17622.25|17502.25|7
1632778420000|2021-09-27 21:33:40|17624.1|17504.1|17626.32|17506.32|17626.43|17506.43|17624.08|17504.08|10
1632778430000|2021-09-27 21:33:50|17625.92|17505.92|17624.58|17504.58|17625.92|17505.92|17624.55|17504.55|10
1632778440000|2021-09-27 21:34:00|17624.52|17504.52|17624.59|17504.59|17624.86|17504.86|17624.45|17504.45|9
1632778450000|2021-09-27 21:34:10|17624.2|17504.2|17624.74|17504.74|17624.87|17504.87|17624.13|17504.13|9
1632778460000|2021-09-27 21:34:20|17624.55|17504.55|17626.27|17506.27|17626.27|17506.27|17624.33|17504.33|10
1632778470000|2021-09-27 21:34:30|17626.03|17506.03|17626.2|17506.2|17626.2|17506.2|17625.07|17505.07|10
1632778480000|2021-09-27 21:34:40|17625.55|17505.55|17626.48|17506.48|17626.48|17506.48|17625.46|17505.46|5
1632778490000|2021-09-27 21:34:50|17626.24|17506.24|17626.94|17506.94|17626.94|17506.94|17625.9|17505.9|6
1632778500000|2021-09-27 21:35:00|17627.75|17507.75|17628.17|17508.17|17628.17|17508.17|17627.71|17507.71|7
1632778510000|2021-09-27 21:35:10|17628.89|17508.89|17628.97|17508.97|17629.01|17509.01|17628.65|17508.65|7
1632778520000|2021-09-27 21:35:20|17628.81|17508.81|17628.23|17508.23|17628.91|17508.91|17628.19|17508.19|9
1632778530000|2021-09-27 21:35:30|17628.28|17508.28|17630.65|17510.65|17630.65|17510.65|17628.28|17508.28|10
1632778540000|2021-09-27 21:35:40|17631.15|17511.15|17632.42|17512.42|17632.42|17512.42|17631.15|17511.15|8
1632778550000|2021-09-27 21:35:50|17632.83|17512.83|17633.67|17513.67|17634.32|17514.32|17632.4|17512.4|10
1632778560000|2021-09-27 21:36:00|17633.39|17513.39|17633.59|17513.59|17634.66|17514.66|17633.39|17513.39|9
1632778570000|2021-09-27 21:36:10|17633.24|17513.24|17634.78|17514.78|17635.06|17515.06|17632.95|17512.95|9
1632778580000|2021-09-27 21:36:20|17635.27|17515.27|17637.07|17517.07|17637.07|17517.07|17635.27|17515.27|10
1632778590000|2021-09-27 21:36:30|17637.25|17517.25|17637.33|17517.33|17637.37|17517.37|17636.76|17516.76|9
1632778600000|2021-09-27 21:36:40|17638.45|17518.45|17640.46|17520.46|17640.46|17520.46|17638.45|17518.45|10
1632778610000|2021-09-27 21:36:50|17640.53|17520.53|17642.18|17522.18|17642.18|17522.18|17640.53|17520.53|9
1632778620000|2021-09-27 21:37:00|17643.42|17523.42|17647.11|17527.11|17647.11|17527.11|17643.42|17523.42|9
1632778630000|2021-09-27 21:37:10|17647.29|17527.29|17650.74|17530.74|17650.74|17530.74|17647.29|17527.29|10
1632778640000|2021-09-27 21:37:20|17650.82|17530.82|17650.79|17530.79|17651.42|17531.42|17650.55|17530.55|10
1632778650000|2021-09-27 21:37:30|17651.42|17531.42|17654.98|17534.98|17654.98|17534.98|17651.42|17531.42|10
1632778660000|2021-09-27 21:37:40|17655.86|17535.86|17658.25|17538.25|17658.25|17538.25|17655.86|17535.86|10
1632778670000|2021-09-27 21:37:50|17658.7|17538.7|17659.34|17539.34|17659.72|17539.72|17658.7|17538.7|10
1632778680000|2021-09-27 21:38:00|17660.16|17540.16|17659.9|17539.9|17660.16|17540.16|17658.87|17538.87|10
1632778690000|2021-09-27 21:38:10|17660.11|17540.11|17661.45|17541.45|17662.01|17542.01|17660.11|17540.11|10
1632778700000|2021-09-27 21:38:20|17661.57|17541.57|17666.75|17546.75|17666.75|17546.75|17661.57|17541.57|10
1632778710000|2021-09-27 21:38:30|17666.7|17546.7|17674.9|17554.9|17674.9|17554.9|17666.7|17546.7|10
1632778720000|2021-09-27 21:38:40|17674.98|17554.98|17677.64|17557.64|17677.64|17557.64|17674.98|17554.98|9
1632778730000|2021-09-27 21:38:50|17677.6|17557.6|17678.61|17558.61|17678.64|17558.64|17677.58|17557.58|9
1632778740000|2021-09-27 21:39:00|17678.42|17558.42|17677.98|17557.98|17678.87|17558.87|17677.98|17557.98|10
1632778750000|2021-09-27 21:39:10|17677.96|17557.96|17677.89|17557.89|17678.43|17558.43|17677.85|17557.85|10
1632778760000|2021-09-27 21:39:20|17677.38|17557.38|17676.43|17556.43|17677.38|17557.38|17676.14|17556.14|10
1632778770000|2021-09-27 21:39:30|17676.86|17556.86|17674.29|17554.29|17676.86|17556.86|17674.29|17554.29|9
1632778780000|2021-09-27 21:39:40|17674.3|17554.3|17672.85|17552.85|17674.35|17554.35|17672.85|17552.85|8
1632778790000|2021-09-27 21:39:50|17673.12|17553.12|17673.54|17553.54|17673.54|17553.54|17672.95|17552.95|10
1632778800000|2021-09-27 21:40:00|17673.49|17553.49|17673.85|17553.85|17674.23|17554.23|17673.34|17553.34|9
1632778810000|2021-09-27 21:40:10|17673.84|17553.84|17674.53|17554.53|17676.32|17556.32|17673.84|17553.84|9
1632778820000|2021-09-27 21:40:20|17674.3|17554.3|17673.05|17553.05|17674.49|17554.49|17673.05|17553.05|10
1632778830000|2021-09-27 21:40:30|17673.49|17553.49|17673.2|17553.2|17673.49|17553.49|17672.99|17552.99|8
1632778840000|2021-09-27 21:40:40|17673.55|17553.55|17673.83|17553.83|17674.06|17554.06|17671.91|17551.91|10
1632778850000|2021-09-27 21:40:50|17674|17554|17672.88|17552.88|17674.44|17554.44|17672.88|17552.88|9
1632778860000|2021-09-27 21:41:00|17673.45|17553.45|17674.31|17554.31|17674.37|17554.37|17673.22|17553.22|10
1632778870000|2021-09-27 21:41:10|17674.02|17554.02|17673.73|17553.73|17674.02|17554.02|17672.69|17552.69|9
1632778880000|2021-09-27 21:41:20|17673.85|17553.85|17674.38|17554.38|17674.49|17554.49|17673.85|17553.85|10
1632778890000|2021-09-27 21:41:30|17674.28|17554.28|17673.83|17553.83|17674.69|17554.69|17673.83|17553.83|7
1632778900000|2021-09-27 21:41:40|17673.91|17553.91|17673.1|17553.1|17674.42|17554.42|17673.05|17553.05|7
1632778910000|2021-09-27 21:41:50|17673.23|17553.23|17675.09|17555.09|17675.09|17555.09|17673.23|17553.23|9
1632778920000|2021-09-27 21:42:00|17675.33|17555.33|17676.23|17556.23|17676.37|17556.37|17674.95|17554.95|9
1632778930000|2021-09-27 21:42:10|17676.1|17556.1|17675.18|17555.18|17676.33|17556.33|17675.18|17555.18|10
1632778940000|2021-09-27 21:42:20|17675.13|17555.13|17675.09|17555.09|17675.31|17555.31|17674.7|17554.7|9
1632778950000|2021-09-27 21:42:30|17674.6|17554.6|17674.74|17554.74|17674.74|17554.74|17674.29|17554.29|9
1632778960000|2021-09-27 21:42:40|17674.5|17554.5|17676.43|17556.43|17676.43|17556.43|17674.5|17554.5|10
1632778970000|2021-09-27 21:42:50|17676.73|17556.73|17677.98|17557.98|17678.26|17558.26|17676.55|17556.55|10
1632778980000|2021-09-27 21:43:00|17677.72|17557.72|17678.83|17558.83|17678.83|17558.83|17677.38|17557.38|10
1632778990000|2021-09-27 21:43:10|17679.07|17559.07|17679.07|17559.07|17679.37|17559.37|17679.07|17559.07|9
1632779000000|2021-09-27 21:43:20|17679.08|17559.08|17679.05|17559.05|17679.08|17559.08|17678.64|17558.64|9
1632779010000|2021-09-27 21:43:30|17679.06|17559.06|17678.78|17558.78|17679.06|17559.06|17678.22|17558.22|9
1632779020000|2021-09-27 21:43:40|17678.99|17558.99|17679.3|17559.3|17679.97|17559.97|17678.98|17558.98|10
1632779030000|2021-09-27 21:43:50|17679.32|17559.32|17681.37|17561.37|17681.37|17561.37|17679.32|17559.32|8
1632779040000|2021-09-27 21:44:00|17681.19|17561.19|17679.38|17559.38|17681.59|17561.59|17679.38|17559.38|10
1632779050000|2021-09-27 21:44:10|17679.35|17559.35|17679.37|17559.37|17679.37|17559.37|17678.04|17558.04|9
1632779060000|2021-09-27 21:44:20|17678.57|17558.57|17678.98|17558.98|17679.08|17559.08|17678.54|17558.54|10
1632779070000|2021-09-27 21:44:30|17678.64|17558.64|17679.62|17559.62|17679.9|17559.9|17677.89|17557.89|10
1632779080000|2021-09-27 21:44:40|17679.56|17559.56|17681.21|17561.21|17681.21|17561.21|17679.56|17559.56|9
1632779090000|2021-09-27 21:44:50|17681.81|17561.81|17682.57|17562.57|17683.14|17563.14|17681.81|17561.81|9
1632779100000|2021-09-27 21:45:00|17683.34|17563.34|17685.36|17565.36|17685.7|17565.7|17683.34|17563.34|10
1632779110000|2021-09-27 21:45:10|17685.32|17565.32|17686.48|17566.48|17687.36|17567.36|17685.01|17565.01|7
1632779120000|2021-09-27 21:45:20|17686.35|17566.35|17682.86|17562.86|17686.35|17566.35|17682.86|17562.86|10
1632779130000|2021-09-27 21:45:30|17682.63|17562.63|17680.1|17560.1|17682.63|17562.63|17679.98|17559.98|10
1632779140000|2021-09-27 21:45:40|17679.71|17559.71|17679.07|17559.07|17679.71|17559.71|17679.07|17559.07|8
1632779150000|2021-09-27 21:45:50|17678.69|17558.69|17679.67|17559.67|17679.69|17559.69|17678.65|17558.65|9
1632779160000|2021-09-27 21:46:00|17679.89|17559.89|17679.66|17559.66|17679.89|17559.89|17679.66|17559.66|8
1632779170000|2021-09-27 21:46:10|17679.89|17559.89|17679.8|17559.8|17679.89|17559.89|17679.31|17559.31|10
1632779180000|2021-09-27 21:46:20|17679.11|17559.11|17678.95|17558.95|17679.31|17559.31|17678.62|17558.62|10
1632779190000|2021-09-27 21:46:30|17679.02|17559.02|17678.84|17558.84|17679.14|17559.14|17678.54|17558.54|10
1632779200000|2021-09-27 21:46:40|17678.25|17558.25|17678.79|17558.79|17679.37|17559.37|17678.25|17558.25|10
1632779210000|2021-09-27 21:46:50|17678.83|17558.83|17674.91|17554.91|17678.83|17558.83|17674.91|17554.91|10
1632779220000|2021-09-27 21:47:00|17674.2|17554.2|17671.85|17551.85|17674.2|17554.2|17671.54|17551.54|9
1632779230000|2021-09-27 21:47:10|17671.96|17551.96|17672.59|17552.59|17672.59|17552.59|17671.47|17551.47|10
1632779240000|2021-09-27 21:47:20|17672.68|17552.68|17674.12|17554.12|17674.28|17554.28|17672.44|17552.44|9
1632779250000|2021-09-27 21:47:30|17674.23|17554.23|17674.5|17554.5|17674.54|17554.54|17673.59|17553.59|9
1632779260000|2021-09-27 21:47:40|17674.74|17554.74|17674.18|17554.18|17674.74|17554.74|17673.81|17553.81|10
1632779270000|2021-09-27 21:47:50|17673.69|17553.69|17674.13|17554.13|17674.13|17554.13|17673.3|17553.3|10
1632779280000|2021-09-27 21:48:00|17674.63|17554.63|17679.41|17559.41|17679.41|17559.41|17674.63|17554.63|10
1632779290000|2021-09-27 21:48:10|17679.53|17559.53|17680.64|17560.64|17680.64|17560.64|17679.53|17559.53|9
1632779300000|2021-09-27 21:48:20|17680.52|17560.52|17683.29|17563.29|17683.46|17563.46|17680.29|17560.29|10
1632779310000|2021-09-27 21:48:30|17683.43|17563.43|17684.25|17564.25|17684.88|17564.88|17683.43|17563.43|8
1632779320000|2021-09-27 21:48:40|17684.09|17564.09|17683.46|17563.46|17684.2|17564.2|17683.16|17563.16|10
1632779330000|2021-09-27 21:48:50|17683.61|17563.61|17684.28|17564.28|17684.53|17564.53|17683.58|17563.58|10
1632779340000|2021-09-27 21:49:00|17684.19|17564.19|17684.76|17564.76|17684.77|17564.77|17684.19|17564.19|8
1632779350000|2021-09-27 21:49:10|17685.02|17565.02|17685.42|17565.42|17685.42|17565.42|17684.95|17564.95|10
1632779360000|2021-09-27 21:49:20|17685.96|17565.96|17685.89|17565.89|17687.24|17567.24|17685.79|17565.79|9
1632779370000|2021-09-27 21:49:30|17685.72|17565.72|17685.24|17565.24|17685.91|17565.91|17684.96|17564.96|10
1632779380000|2021-09-27 21:49:40|17685.58|17565.58|17687.16|17567.16|17687.18|17567.18|17685.37|17565.37|10
1632779390000|2021-09-27 21:49:50|17687.06|17567.06|17688|17568|17688|17568|17686.79|17566.79|10
1632779400000|2021-09-27 21:50:00|17688.04|17568.04|17688.62|17568.62|17689.28|17569.28|17688.04|17568.04|10
1632779410000|2021-09-27 21:50:10|17688.47|17568.47|17689.8|17569.8|17690.2|17570.2|17688.47|17568.47|9
1632779420000|2021-09-27 21:50:20|17689.83|17569.83|17689.74|17569.74|17690.15|17570.15|17689.65|17569.65|9
1632779430000|2021-09-27 21:50:30|17689.73|17569.73|17690.99|17570.99|17690.99|17570.99|17689.73|17569.73|8
1632779440000|2021-09-27 21:50:40|17691.49|17571.49|17691.98|17571.98|17692.63|17572.63|17691.47|17571.47|9
1632779450000|2021-09-27 21:50:50|17692.09|17572.09|17694.4|17574.4|17694.4|17574.4|17692.09|17572.09|8
1632779460000|2021-09-27 21:51:00|17695.33|17575.33|17695.97|17575.97|17695.97|17575.97|17694.84|17574.84|9
1632779470000|2021-09-27 21:51:10|17696.3|17576.3|17702.02|17582.02|17702.13|17582.13|17696.3|17576.3|10
1632779480000|2021-09-27 21:51:20|17702.46|17582.46|17708.59|17588.59|17708.59|17588.59|17702.46|17582.46|10
1632779490000|2021-09-27 21:51:30|17709.04|17589.04|17712.9|17592.9|17712.9|17592.9|17709|17589|10
1632779500000|2021-09-27 21:51:40|17716.06|17596.06|17729.26|17609.26|17729.26|17609.26|17716.06|17596.06|10
1632779510000|2021-09-27 21:51:50|17731.38|17611.38|17738.46|17618.46|17738.46|17618.46|17731.38|17611.38|10
1632779520000|2021-09-27 21:52:00|17738.73|17618.73|17740.71|17620.71|17741.58|17621.58|17738.73|17618.73|10
1632779530000|2021-09-27 21:52:10|17740.68|17620.68|17738.29|17618.29|17741.2|17621.2|17738.29|17618.29|9
1632779540000|2021-09-27 21:52:20|17737.54|17617.54|17735.9|17615.9|17737.54|17617.54|17734.99|17614.99|9
1632779550000|2021-09-27 21:52:30|17734.38|17614.38|17738.66|17618.66|17738.66|17618.66|17734.37|17614.37|9
1632779560000|2021-09-27 21:52:40|17737.99|17617.99|17740.63|17620.63|17740.76|17620.76|17737.99|17617.99|10
1632779570000|2021-09-27 21:52:50|17740.75|17620.75|17740.82|17620.82|17740.82|17620.82|17740.01|17620.01|10
1632779580000|2021-09-27 21:53:00|17740.4|17620.4|17738.22|17618.22|17740.48|17620.48|17738.22|17618.22|9
1632779590000|2021-09-27 21:53:10|17738.9|17618.9|17736.67|17616.67|17738.9|17618.9|17736.61|17616.61|10
1632779600000|2021-09-27 21:53:20|17736.94|17616.94|17737.43|17617.43|17737.9|17617.9|17736.94|17616.94|10
1632779610000|2021-09-27 21:53:30|17737.85|17617.85|17739.37|17619.37|17739.55|17619.55|17737.85|17617.85|10
1632779620000|2021-09-27 21:53:40|17739.68|17619.68|17739.48|17619.48|17739.68|17619.68|17739.13|17619.13|10
1632779630000|2021-09-27 21:53:50|17739.5|17619.5|17739.01|17619.01|17739.5|17619.5|17738.36|17618.36|10
1632779640000|2021-09-27 21:54:00|17739.25|17619.25|17742.13|17622.13|17742.13|17622.13|17739.25|17619.25|10
1632779650000|2021-09-27 21:54:10|17744.33|17624.33|17749|17629|17749|17629|17744.33|17624.33|10
1632779660000|2021-09-27 21:54:20|17749.01|17629.01|17760.86|17640.86|17760.86|17640.86|17749.01|17629.01|10
1632779670000|2021-09-27 21:54:30|17761|17641|17766.96|17646.96|17766.96|17646.96|17761|17641|10
1632779680000|2021-09-27 21:54:40|17765.59|17645.59|17766.99|17646.99|17767.07|17647.07|17765.23|17645.23|10
1632779690000|2021-09-27 21:54:50|17768.05|17648.05|17769.59|17649.59|17769.59|17649.59|17767.97|17647.97|10
1632779700000|2021-09-27 21:55:00|17769.19|17649.19|17770.39|17650.39|17770.45|17650.45|17769.19|17649.19|10
1632779710000|2021-09-27 21:55:10|17770.02|17650.02|17764.95|17644.95|17770.02|17650.02|17764.95|17644.95|10
1632779720000|2021-09-27 21:55:20|17764.71|17644.71|17759.22|17639.22|17764.71|17644.71|17759.22|17639.22|10
1632779730000|2021-09-27 21:55:30|17758.48|17638.48|17755.62|17635.62|17758.74|17638.74|17755.48|17635.48|9
1632779740000|2021-09-27 21:55:40|17754.68|17634.68|17752.11|17632.11|17754.68|17634.68|17752.11|17632.11|9
1632779750000|2021-09-27 21:55:50|17751.97|17631.97|17750.26|17630.26|17752.47|17632.47|17750.26|17630.26|10
1632779760000|2021-09-27 21:56:00|17749.97|17629.97|17751.16|17631.16|17751.16|17631.16|17749.06|17629.06|9
1632779770000|2021-09-27 21:56:10|17751.31|17631.31|17751.51|17631.51|17752.23|17632.23|17751.31|17631.31|10
1632779780000|2021-09-27 21:56:20|17751.79|17631.79|17754.52|17634.52|17754.52|17634.52|17751.78|17631.78|10
1632779790000|2021-09-27 21:56:30|17754.99|17634.99|17755.33|17635.33|17755.62|17635.62|17754.99|17634.99|10
1632779800000|2021-09-27 21:56:40|17755.13|17635.13|17755.03|17635.03|17755.36|17635.36|17754.25|17634.25|10
1632779810000|2021-09-27 21:56:50|17754.93|17634.93|17754.94|17634.94|17755.71|17635.71|17753.7|17633.7|10
1632779820000|2021-09-27 21:57:00|17755.24|17635.24|17754.98|17634.98|17755.36|17635.36|17754.98|17634.98|10
1632779830000|2021-09-27 21:57:10|17754.13|17634.13|17754.87|17634.87|17754.94|17634.94|17754.13|17634.13|10
1632779840000|2021-09-27 21:57:20|17754.23|17634.23|17755.39|17635.39|17755.78|17635.78|17754.23|17634.23|9
1632779850000|2021-09-27 21:57:30|17755.34|17635.34|17755.1|17635.1|17755.58|17635.58|17754.86|17634.86|7
1632779860000|2021-09-27 21:57:40|17755.25|17635.25|17754.92|17634.92|17755.64|17635.64|17754.92|17634.92|6
1632779870000|2021-09-27 21:57:50|17754.98|17634.98|17755.82|17635.82|17755.82|17635.82|17754.78|17634.78|10
1632779880000|2021-09-27 21:58:00|17755.74|17635.74|17754.96|17634.96|17755.83|17635.83|17754.96|17634.96|10
1632779890000|2021-09-27 21:58:10|17754.91|17634.91|17753.81|17633.81|17755.04|17635.04|17753.72|17633.72|10
1632779900000|2021-09-27 21:58:20|17753.62|17633.62|17752.56|17632.56|17753.87|17633.87|17752.56|17632.56|10
1632779910000|2021-09-27 21:58:30|17752.84|17632.84|17750.81|17630.81|17752.84|17632.84|17750.81|17630.81|8
1632779920000|2021-09-27 21:58:40|17750.86|17630.86|17751.41|17631.41|17751.75|17631.75|17750.86|17630.86|10
1632779930000|2021-09-27 21:58:50|17752.08|17632.08|17753.8|17633.8|17753.8|17633.8|17751.05|17631.05|10
1632779940000|2021-09-27 21:59:00|17753.35|17633.35|17756.11|17636.11|17756.11|17636.11|17753.35|17633.35|10
1632779950000|2021-09-27 21:59:10|17756.1|17636.1|17758.12|17638.12|17758.12|17638.12|17756.1|17636.1|10
1632779960000|2021-09-27 21:59:20|17759.17|17639.17|17758.86|17638.86|17759.17|17639.17|17758.27|17638.27|10
1632779970000|2021-09-27 21:59:30|17758.87|17638.87|17758.47|17638.47|17758.92|17638.92|17757.72|17637.72|9
1632779980000|2021-09-27 21:59:40|17758.5|17638.5|17756.37|17636.37|17758.96|17638.96|17756.37|17636.37|10
1632779990000|2021-09-27 21:59:50|17756.35|17636.35|17755.78|17635.78|17756.53|17636.53|17755.69|17635.69|9
1632780000000|2021-09-27 22:00:00|17755.88|17635.88|17755.65|17635.65|17756.2|17636.2|17755.61|17635.61|10
1632780010000|2021-09-27 22:00:10|17755.76|17635.76|17752.79|17632.79|17756.56|17636.56|17752.79|17632.79|10
1632780020000|2021-09-27 22:00:20|17752.18|17632.18|17748.35|17628.35|17752.18|17632.18|17748.35|17628.35|10
1632780030000|2021-09-27 22:00:30|17748.2|17628.2|17739.35|17619.35|17748.2|17628.2|17739.35|17619.35|10
1632780040000|2021-09-27 22:00:40|17737.9|17617.9|17729.38|17609.38|17737.9|17617.9|17729.38|17609.38|10
1632780050000|2021-09-27 22:00:50|17728.84|17608.84|17727.14|17607.14|17729.25|17609.25|17727.04|17607.04|10
1632780060000|2021-09-27 22:01:00|17726.74|17606.74|17720.69|17600.69|17726.74|17606.74|17720.69|17600.69|10
1632780070000|2021-09-27 22:01:10|17720.14|17600.14|17719.56|17599.56|17720.14|17600.14|17718.4|17598.4|10
1632780080000|2021-09-27 22:01:20|17719.75|17599.75|17728.02|17608.02|17728.02|17608.02|17719.75|17599.75|10
1632780090000|2021-09-27 22:01:30|17727.68|17607.68|17728.33|17608.33|17728.89|17608.89|17727.68|17607.68|10
1632780100000|2021-09-27 22:01:40|17727.73|17607.73|17726.5|17606.5|17727.73|17607.73|17725.86|17605.86|10
1632780110000|2021-09-27 22:01:50|17726.12|17606.12|17723.74|17603.74|17726.12|17606.12|17723.74|17603.74|10
1632780120000|2021-09-27 22:02:00|17723.88|17603.88|17721.97|17601.97|17723.88|17603.88|17721.97|17601.97|10
1632780130000|2021-09-27 22:02:10|17722|17602|17721.61|17601.61|17722.11|17602.11|17721.61|17601.61|10
1632780140000|2021-09-27 22:02:20|17721.66|17601.66|17722.56|17602.56|17722.56|17602.56|17721.17|17601.17|10
1632780150000|2021-09-27 22:02:30|17723.9|17603.9|17728.19|17608.19|17728.37|17608.37|17723.65|17603.65|10
1632780160000|2021-09-27 22:02:40|17728.04|17608.04|17730.26|17610.26|17730.26|17610.26|17728.04|17608.04|9
1632780170000|2021-09-27 22:02:50|17731.55|17611.55|17735.45|17615.45|17735.45|17615.45|17731.05|17611.05|10
1632780180000|2021-09-27 22:03:00|17736.58|17616.58|17738.57|17618.57|17738.75|17618.75|17736.58|17616.58|10
1632780190000|2021-09-27 22:03:10|17738.55|17618.55|17738.86|17618.86|17739.27|17619.27|17738.52|17618.52|10
1632780200000|2021-09-27 22:03:20|17738.24|17618.24|17736.9|17616.9|17738.24|17618.24|17736.9|17616.9|10
1632780210000|2021-09-27 22:03:30|17736.91|17616.91|17737.76|17617.76|17738.36|17618.36|17736.81|17616.81|10
1632780220000|2021-09-27 22:03:40|17738.2|17618.2|17736.7|17616.7|17738.79|17618.79|17736.7|17616.7|10
1632780230000|2021-09-27 22:03:50|17736.39|17616.39|17729.22|17609.22|17736.39|17616.39|17728.39|17608.39|10
1632780240000|2021-09-27 22:04:00|17726.42|17606.42|17732.03|17612.03|17732.03|17612.03|17726.42|17606.42|10
1632780250000|2021-09-27 22:04:10|17732.07|17612.07|17736.3|17616.3|17736.3|17616.3|17731.93|17611.93|10
1632780260000|2021-09-27 22:04:20|17736.32|17616.32|17736.24|17616.24|17737.92|17617.92|17735.74|17615.74|10
1632780270000|2021-09-27 22:04:30|17735.46|17615.46|17738.22|17618.22|17738.22|17618.22|17735.36|17615.36|10
1632780280000|2021-09-27 22:04:40|17738.66|17618.66|17739.91|17619.91|17740.28|17620.28|17738.66|17618.66|10
1632780290000|2021-09-27 22:04:50|17740.08|17620.08|17740.33|17620.33|17741.48|17621.48|17740.08|17620.08|10
1632780300000|2021-09-27 22:05:00|17740.5|17620.5|17740.82|17620.82|17741.19|17621.19|17740.5|17620.5|9
1632780310000|2021-09-27 22:05:10|17741.26|17621.26|17740.24|17620.24|17741.69|17621.69|17740.24|17620.24|9
1632780320000|2021-09-27 22:05:20|17739.28|17619.28|17735.44|17615.44|17739.83|17619.83|17735.44|17615.44|10
1632780330000|2021-09-27 22:05:30|17734.38|17614.38|17723|17603|17734.38|17614.38|17723|17603|10
1632780340000|2021-09-27 22:05:40|17721.32|17601.32|17721.38|17601.38|17721.38|17601.38|17719.43|17599.43|10
1632780350000|2021-09-27 22:05:50|17722.15|17602.15|17728.09|17608.09|17728.09|17608.09|17722.15|17602.15|10
1632780360000|2021-09-27 22:06:00|17729.05|17609.05|17729.41|17609.41|17729.41|17609.41|17727.96|17607.96|10
1632780370000|2021-09-27 22:06:10|17729.72|17609.72|17729.82|17609.82|17730.36|17610.36|17729.65|17609.65|9
1632780380000|2021-09-27 22:06:20|17730.13|17610.13|17734.21|17614.21|17734.21|17614.21|17729.99|17609.99|10
1632780390000|2021-09-27 22:06:30|17734.37|17614.37|17735.11|17615.11|17735.11|17615.11|17734.32|17614.32|10
1632780400000|2021-09-27 22:06:40|17734.9|17614.9|17733.31|17613.31|17735.48|17615.48|17733.31|17613.31|10
1632780410000|2021-09-27 22:06:50|17732.19|17612.19|17732.66|17612.66|17732.7|17612.7|17731.93|17611.93|9
1632780420000|2021-09-27 22:07:00|17733.45|17613.45|17731.73|17611.73|17733.61|17613.61|17731.42|17611.42|10
1632780430000|2021-09-27 22:07:10|17732.37|17612.37|17731.79|17611.79|17732.37|17612.37|17731.37|17611.37|9
1632780440000|2021-09-27 22:07:20|17731.96|17611.96|17724.19|17604.19|17731.96|17611.96|17724.19|17604.19|10
1632780450000|2021-09-27 22:07:30|17723.01|17603.01|17715.99|17595.99|17723.01|17603.01|17715.33|17595.33|10
1632780460000|2021-09-27 22:07:40|17716.81|17596.81|17715.93|17595.93|17716.81|17596.81|17712.75|17592.75|10
1632780470000|2021-09-27 22:07:50|17715.9|17595.9|17717.13|17597.13|17717.68|17597.68|17715.9|17595.9|10
1632780480000|2021-09-27 22:08:00|17716.12|17596.12|17725.26|17605.26|17725.26|17605.26|17715.89|17595.89|10
1632780490000|2021-09-27 22:08:10|17729.4|17609.4|17731.61|17611.61|17732.04|17612.04|17729.4|17609.4|10
1632780500000|2021-09-27 22:08:20|17730.9|17610.9|17732.17|17612.17|17733.6|17613.6|17730.9|17610.9|10
1632780510000|2021-09-27 22:08:30|17731.31|17611.31|17732.79|17612.79|17732.79|17612.79|17729.8|17609.8|9
1632780520000|2021-09-27 22:08:40|17732.94|17612.94|17732.84|17612.84|17732.99|17612.99|17732.34|17612.34|10
1632780530000|2021-09-27 22:08:50|17732.1|17612.1|17727.95|17607.95|17732.1|17612.1|17727.95|17607.95|10
1632780540000|2021-09-27 22:09:00|17727.8|17607.8|17724.75|17604.75|17727.8|17607.8|17724.39|17604.39|9
1632780550000|2021-09-27 22:09:10|17724.74|17604.74|17724.86|17604.86|17724.86|17604.86|17723.9|17603.9|9
1632780560000|2021-09-27 22:09:20|17724.19|17604.19|17723.79|17603.79|17724.19|17604.19|17723.04|17603.04|10
1632780570000|2021-09-27 22:09:30|17723.77|17603.77|17726.01|17606.01|17726.14|17606.14|17723.77|17603.77|10
1632780580000|2021-09-27 22:09:40|17725.75|17605.75|17724.77|17604.77|17726.36|17606.36|17724.59|17604.59|10
1632780590000|2021-09-27 22:09:50|17723.91|17603.91|17725.65|17605.65|17725.65|17605.65|17723.8|17603.8|10
1632780600000|2021-09-27 22:10:00|17726.46|17606.46|17728.2|17608.2|17728.2|17608.2|17726.46|17606.46|9
1632780610000|2021-09-27 22:10:10|17728|17608|17728.88|17608.88|17729.07|17609.07|17728|17608|10
1632780620000|2021-09-27 22:10:20|17728.44|17608.44|17729.88|17609.88|17729.88|17609.88|17728.44|17608.44|9
1632780630000|2021-09-27 22:10:30|17729.96|17609.96|17732.37|17612.37|17732.37|17612.37|17729.96|17609.96|10
1632780640000|2021-09-27 22:10:40|17732.87|17612.87|17733.9|17613.9|17733.9|17613.9|17732.33|17612.33|10
1632780650000|2021-09-27 22:10:50|17733.88|17613.88|17733.81|17613.81|17734.09|17614.09|17733.74|17613.74|10
1632780660000|2021-09-27 22:11:00|17733.95|17613.95|17733.33|17613.33|17733.95|17613.95|17733.05|17613.05|10
1632780670000|2021-09-27 22:11:10|17733.6|17613.6|17737.43|17617.43|17737.43|17617.43|17733.6|17613.6|10
1632780680000|2021-09-27 22:11:20|17738.87|17618.87|17740.73|17620.73|17741.36|17621.36|17738.87|17618.87|10
1632780690000|2021-09-27 22:11:30|17740.45|17620.45|17743.04|17623.04|17743.06|17623.06|17739.9|17619.9|10
1632780700000|2021-09-27 22:11:40|17742.38|17622.38|17741.42|17621.42|17743.24|17623.24|17741.42|17621.42|10
1632780710000|2021-09-27 22:11:50|17741.74|17621.74|17740.77|17620.77|17742.3|17622.3|17740.77|17620.77|9
1632780720000|2021-09-27 22:12:00|17740.69|17620.69|17739.25|17619.25|17740.69|17620.69|17739.25|17619.25|9
1632780730000|2021-09-27 22:12:10|17738.84|17618.84|17737.26|17617.26|17738.88|17618.88|17737.26|17617.26|10
1632780740000|2021-09-27 22:12:20|17738.62|17618.62|17742.07|17622.07|17742.07|17622.07|17738.62|17618.62|10
1632780750000|2021-09-27 22:12:30|17742.64|17622.64|17746.85|17626.85|17746.85|17626.85|17742.64|17622.64|10
1632780760000|2021-09-27 22:12:40|17746.8|17626.8|17747.61|17627.61|17747.61|17627.61|17746.5|17626.5|10
1632780770000|2021-09-27 22:12:50|17747.67|17627.67|17752.82|17632.82|17752.82|17632.82|17747.67|17627.67|9
1632780780000|2021-09-27 22:13:00|17752.83|17632.83|17753.99|17633.99|17753.99|17633.99|17752.83|17632.83|10
1632780790000|2021-09-27 22:13:10|17753.52|17633.52|17752.52|17632.52|17753.71|17633.71|17752.46|17632.46|10
1632780800000|2021-09-27 22:13:20|17752.63|17632.63|17752.53|17632.53|17752.95|17632.95|17752.53|17632.53|10
1632780810000|2021-09-27 22:13:30|17752.51|17632.51|17754.55|17634.55|17754.55|17634.55|17752.22|17632.22|9
1632780820000|2021-09-27 22:13:40|17755.1|17635.1|17758.64|17638.64|17758.64|17638.64|17754.95|17634.95|10
1632780830000|2021-09-27 22:13:50|17759.27|17639.27|17758.06|17638.06|17759.37|17639.37|17758.06|17638.06|10
1632780840000|2021-09-27 22:14:00|17759.08|17639.08|17763.18|17643.18|17763.43|17643.43|17759.08|17639.08|9
1632780850000|2021-09-27 22:14:10|17763.03|17643.03|17761.88|17641.88|17763.03|17643.03|17761.81|17641.81|10
1632780860000|2021-09-27 22:14:20|17761.7|17641.7|17761.92|17641.92|17762.68|17642.68|17761.26|17641.26|10
1632780870000|2021-09-27 22:14:30|17761.55|17641.55|17759.3|17639.3|17761.55|17641.55|17758.68|17638.68|10
1632780880000|2021-09-27 22:14:40|17759.98|17639.98|17758.8|17638.8|17759.98|17639.98|17758.5|17638.5|10
1632780890000|2021-09-27 22:14:50|17758.49|17638.49|17760.76|17640.76|17760.76|17640.76|17758.49|17638.49|10
1632780900000|2021-09-27 22:15:00|17760.77|17640.77|17763.36|17643.36|17763.36|17643.36|17760.77|17640.77|9
1632780910000|2021-09-27 22:15:10|17762.87|17642.87|17763.43|17643.43|17763.43|17643.43|17762.66|17642.66|10
1632780920000|2021-09-27 22:15:20|17763.71|17643.71|17761.8|17641.8|17763.71|17643.71|17761.57|17641.57|9
1632780930000|2021-09-27 22:15:30|17761.92|17641.92|17759.37|17639.37|17761.92|17641.92|17759.1|17639.1|10
1632780940000|2021-09-27 22:15:40|17758.96|17638.96|17758.45|17638.45|17759.12|17639.12|17758.33|17638.33|9
1632780950000|2021-09-27 22:15:50|17758.06|17638.06|17757.05|17637.05|17758.06|17638.06|17757.01|17637.01|9
1632780960000|2021-09-27 22:16:00|17756.28|17636.28|17756.55|17636.55|17757.14|17637.14|17756.28|17636.28|7
1632780970000|2021-09-27 22:16:10|17756.1|17636.1|17760.28|17640.28|17760.28|17640.28|17756.1|17636.1|10
1632780980000|2021-09-27 22:16:20|17761.48|17641.48|17763.61|17643.61|17764.17|17644.17|17761.15|17641.15|10
1632780990000|2021-09-27 22:16:30|17763.89|17643.89|17764.45|17644.45|17764.45|17644.45|17763.89|17643.89|9
1632781000000|2021-09-27 22:16:40|17764.23|17644.23|17764.5|17644.5|17764.5|17644.5|17763.32|17643.32|8
1632781010000|2021-09-27 22:16:50|17764.72|17644.72|17767|17647|17767.22|17647.22|17764.72|17644.72|10
1632781020000|2021-09-27 22:17:00|17767.09|17647.09|17770.56|17650.56|17770.56|17650.56|17767.09|17647.09|9
1632781030000|2021-09-27 22:17:10|17771.41|17651.41|17775.8|17655.8|17775.8|17655.8|17771.41|17651.41|9
1632781040000|2021-09-27 22:17:20|17777.51|17657.51|17778.26|17658.26|17778.98|17658.98|17776.86|17656.86|10
1632781050000|2021-09-27 22:17:30|17778.2|17658.2|17778.63|17658.63|17779.05|17659.05|17778.2|17658.2|9
1632781060000|2021-09-27 22:17:40|17778.25|17658.25|17777.98|17657.98|17778.25|17658.25|17777.58|17657.58|10
1632781070000|2021-09-27 22:17:50|17778.45|17658.45|17776.71|17656.71|17778.85|17658.85|17776.71|17656.71|9
1632781080000|2021-09-27 22:18:00|17776.53|17656.53|17773.85|17653.85|17776.53|17656.53|17773.42|17653.42|10
1632781090000|2021-09-27 22:18:10|17773.86|17653.86|17773.63|17653.63|17774.12|17654.12|17773.43|17653.43|9
1632781100000|2021-09-27 22:18:20|17773.54|17653.54|17775.79|17655.79|17775.79|17655.79|17773.54|17653.54|10
1632781110000|2021-09-27 22:18:30|17775.84|17655.84|17777.85|17657.85|17777.85|17657.85|17775.75|17655.75|10
1632781120000|2021-09-27 22:18:40|17777.92|17657.92|17781.15|17661.15|17781.38|17661.38|17777.92|17657.92|9
1632781130000|2021-09-27 22:18:50|17781.2|17661.2|17782.88|17662.88|17782.88|17662.88|17781.2|17661.2|9
1632781140000|2021-09-27 22:19:00|17783.27|17663.27|17783.67|17663.67|17783.92|17663.92|17783.27|17663.27|9
1632781150000|2021-09-27 22:19:10|17783.39|17663.39|17784.69|17664.69|17784.69|17664.69|17782.77|17662.77|10
1632781160000|2021-09-27 22:19:20|17784.91|17664.91|17787.4|17667.4|17787.4|17667.4|17784.91|17664.91|10
1632781170000|2021-09-27 22:19:30|17787.67|17667.67|17786.52|17666.52|17787.73|17667.73|17786.52|17666.52|10
1632781180000|2021-09-27 22:19:40|17786.9|17666.9|17786.19|17666.19|17786.9|17666.9|17786.19|17666.19|10
1632781190000|2021-09-27 22:19:50|17785.84|17665.84|17786.97|17666.97|17786.97|17666.97|17785.41|17665.41|10
1632781200000|2021-09-27 22:20:00|17787.43|17667.43|17789.35|17669.35|17789.38|17669.38|17787.43|17667.43|10
1632781210000|2021-09-27 22:20:10|17789.18|17669.18|17788.61|17668.61|17789.46|17669.46|17788.29|17668.29|10
1632781220000|2021-09-27 22:20:20|17789.02|17669.02|17790.7|17670.7|17790.7|17670.7|17789.02|17669.02|9
1632781230000|2021-09-27 22:20:30|17791.16|17671.16|17790.6|17670.6|17791.34|17671.34|17790.6|17670.6|7
1632781240000|2021-09-27 22:20:40|17790.85|17670.85|17796.69|17676.69|17796.69|17676.69|17790.85|17670.85|9
1632781250000|2021-09-27 22:20:50|17799.5|17679.5|17800.19|17680.19|17801.32|17681.32|17798.47|17678.47|10
1632781260000|2021-09-27 22:21:00|17800.13|17680.13|17805.04|17685.04|17805.04|17685.04|17800.13|17680.13|10
1632781270000|2021-09-27 22:21:10|17805.8|17685.8|17807.15|17687.15|17807.95|17687.95|17805.43|17685.43|10
1632781280000|2021-09-27 22:21:20|17807.34|17687.34|17810.57|17690.57|17810.61|17690.61|17807.26|17687.26|10
1632781290000|2021-09-27 22:21:30|17810.79|17690.79|17814.75|17694.75|17814.75|17694.75|17810.72|17690.72|10
1632781300000|2021-09-27 22:21:40|17814.51|17694.51|17818.11|17698.11|17818.11|17698.11|17814.51|17694.51|10
1632781310000|2021-09-27 22:21:50|17818.36|17698.36|17821.72|17701.72|17821.72|17701.72|17818.36|17698.36|10
1632781320000|2021-09-27 22:22:00|17821.73|17701.73|17818.94|17698.94|17822.28|17702.28|17818.94|17698.94|10
1632781330000|2021-09-27 22:22:10|17817.88|17697.88|17818.48|17698.48|17818.71|17698.71|17817.66|17697.66|10
1632781340000|2021-09-27 22:22:20|17818.52|17698.52|17820.22|17700.22|17820.31|17700.31|17818.16|17698.16|10
1632781350000|2021-09-27 22:22:30|17820.03|17700.03|17818.69|17698.69|17820.1|17700.1|17818.28|17698.28|10
1632781360000|2021-09-27 22:22:40|17818.39|17698.39|17816.66|17696.66|17818.39|17698.39|17816.56|17696.56|10
1632781370000|2021-09-27 22:22:50|17816.92|17696.92|17816.25|17696.25|17816.92|17696.92|17816.03|17696.03|9
1632781380000|2021-09-27 22:23:00|17815.34|17695.34|17815.09|17695.09|17815.34|17695.34|17814.14|17694.14|9
1632781390000|2021-09-27 22:23:10|17814.84|17694.84|17817.53|17697.53|17817.53|17697.53|17814.34|17694.34|9
1632781400000|2021-09-27 22:23:20|17818.76|17698.76|17821.7|17701.7|17821.99|17701.99|17818.76|17698.76|10
1632781410000|2021-09-27 22:23:30|17822.22|17702.22|17823.79|17703.79|17824|17704|17822.22|17702.22|9
1632781420000|2021-09-27 22:23:40|17824.2|17704.2|17827.24|17707.24|17827.24|17707.24|17824.15|17704.15|10
1632781430000|2021-09-27 22:23:50|17827.38|17707.38|17829.76|17709.76|17829.76|17709.76|17827.38|17707.38|10
1632781440000|2021-09-27 22:24:00|17829.53|17709.53|17831.14|17711.14|17831.14|17711.14|17828.55|17708.55|10
1632781450000|2021-09-27 22:24:10|17832.61|17712.61|17838.38|17718.38|17838.38|17718.38|17832.61|17712.61|10
1632781460000|2021-09-27 22:24:20|17839.15|17719.15|17841.13|17721.13|17842.7|17722.7|17839.15|17719.15|10
1632781470000|2021-09-27 22:24:30|17841.28|17721.28|17840.63|17720.63|17841.65|17721.65|17840.63|17720.63|9
1632781480000|2021-09-27 22:24:40|17840.78|17720.78|17842.99|17722.99|17843.14|17723.14|17840.75|17720.75|10
1632781490000|2021-09-27 22:24:50|17843.47|17723.47|17845.78|17725.78|17846.05|17726.05|17843.47|17723.47|10
1632781500000|2021-09-27 22:25:00|17845.37|17725.37|17845.06|17725.06|17845.37|17725.37|17844.7|17724.7|10
1632781510000|2021-09-27 22:25:10|17845.03|17725.03|17843.91|17723.91|17845.22|17725.22|17843.23|17723.23|10
1632781520000|2021-09-27 22:25:20|17844.36|17724.36|17846.04|17726.04|17846.04|17726.04|17844.04|17724.04|10
1632781530000|2021-09-27 22:25:30|17845.8|17725.8|17848.2|17728.2|17848.54|17728.54|17845.8|17725.8|10
1632781540000|2021-09-27 22:25:40|17848.32|17728.32|17847.44|17727.44|17848.82|17728.82|17847.29|17727.29|10
1632781550000|2021-09-27 22:25:50|17846.07|17726.07|17844.91|17724.91|17846.56|17726.56|17844.91|17724.91|10
1632781560000|2021-09-27 22:26:00|17844.38|17724.38|17844.47|17724.47|17844.47|17724.47|17843.34|17723.34|10
1632781570000|2021-09-27 22:26:10|17843.61|17723.61|17840.95|17720.95|17843.86|17723.86|17840.69|17720.69|10
1632781580000|2021-09-27 22:26:20|17841.28|17721.28|17839.32|17719.32|17841.42|17721.42|17839.32|17719.32|10
1632781590000|2021-09-27 22:26:30|17839.94|17719.94|17841.04|17721.04|17841.04|17721.04|17838.62|17718.62|10
1632781600000|2021-09-27 22:26:40|17839.91|17719.91|17837.24|17717.24|17839.99|17719.99|17836.76|17716.76|10
1632781610000|2021-09-27 22:26:50|17837.12|17717.12|17837.52|17717.52|17838.57|17718.57|17836.94|17716.94|10
1632781620000|2021-09-27 22:27:00|17837.97|17717.97|17842.93|17722.93|17842.93|17722.93|17837.97|17717.97|10
1632781630000|2021-09-27 22:27:10|17842.82|17722.82|17843.41|17723.41|17843.52|17723.52|17842.72|17722.72|10
1632781640000|2021-09-27 22:27:20|17845.01|17725.01|17850.46|17730.46|17850.46|17730.46|17845.01|17725.01|9
1632781650000|2021-09-27 22:27:30|17851.61|17731.61|17854.33|17734.33|17855.46|17735.46|17851.61|17731.61|9
1632781660000|2021-09-27 22:27:40|17854.58|17734.58|17856.35|17736.35|17856.35|17736.35|17854.58|17734.58|10
1632781670000|2021-09-27 22:27:50|17856.97|17736.97|17861.07|17741.07|17861.07|17741.07|17856.97|17736.97|10
1632781680000|2021-09-27 22:28:00|17860.93|17740.93|17864.2|17744.2|17864.25|17744.25|17860.93|17740.93|9
1632781690000|2021-09-27 22:28:10|17864.99|17744.99|17866.9|17746.9|17867.09|17747.09|17864.99|17744.99|10
1632781700000|2021-09-27 22:28:20|17867.05|17747.05|17870.38|17750.38|17870.38|17750.38|17867.05|17747.05|10
1632781710000|2021-09-27 22:28:30|17869.58|17749.58|17870.43|17750.43|17871.95|17751.95|17869.58|17749.58|9
1632781720000|2021-09-27 22:28:40|17870.44|17750.44|17870.27|17750.27|17871.47|17751.47|17870.27|17750.27|9
1632781730000|2021-09-27 22:28:50|17869.92|17749.92|17870.24|17750.24|17871.7|17751.7|17869.92|17749.92|10
1632781740000|2021-09-27 22:29:00|17870.04|17750.04|17871.4|17751.4|17872.14|17752.14|17870.04|17750.04|10
1632781750000|2021-09-27 22:29:10|17870.7|17750.7|17867.6|17747.6|17871.2|17751.2|17867.6|17747.6|10
1632781760000|2021-09-27 22:29:20|17867.18|17747.18|17865.66|17745.66|17867.18|17747.18|17865.66|17745.66|10
1632781770000|2021-09-27 22:29:30|17865.7|17745.7|17860.3|17740.3|17865.7|17745.7|17860.08|17740.08|10
1632781780000|2021-09-27 22:29:40|17858.84|17738.84|17855.23|17735.23|17858.84|17738.84|17855.23|17735.23|9
1632781790000|2021-09-27 22:29:50|17855.08|17735.08|17855.53|17735.53|17855.55|17735.55|17854.61|17734.61|10
1632781800000|2021-09-27 22:30:00|17855.46|17735.46|17854.57|17734.57|17856.42|17736.42|17853.69|17733.69|10
1632781810000|2021-09-27 22:30:10|17855.96|17735.96|17861.79|17741.79|17863.5|17743.5|17855.96|17735.96|10
1632781820000|2021-09-27 22:30:20|17864.07|17744.07|17873.15|17753.15|17873.97|17753.97|17864.07|17744.07|10
1632781830000|2021-09-27 22:30:30|17872.73|17752.73|17871.14|17751.14|17872.73|17752.73|17871.07|17751.07|9
1632781840000|2021-09-27 22:30:40|17871.2|17751.2|17869.18|17749.18|17871.2|17751.2|17869.18|17749.18|10
1632781850000|2021-09-27 22:30:50|17867.29|17747.29|17865.8|17745.8|17867.29|17747.29|17865.8|17745.8|10
1632781860000|2021-09-27 22:31:00|17865.64|17745.64|17862.67|17742.67|17865.64|17745.64|17862.18|17742.18|10
1632781870000|2021-09-27 22:31:10|17862.03|17742.03|17857.8|17737.8|17862.03|17742.03|17857.8|17737.8|10
1632781880000|2021-09-27 22:31:20|17857.15|17737.15|17855.99|17735.99|17857.53|17737.53|17855.99|17735.99|10
1632781890000|2021-09-27 22:31:30|17856.15|17736.15|17853.1|17733.1|17856.15|17736.15|17853.1|17733.1|10
1632781900000|2021-09-27 22:31:40|17852.5|17732.5|17852.32|17732.32|17852.54|17732.54|17851.37|17731.37|10
1632781910000|2021-09-27 22:31:50|17852.27|17732.27|17850.33|17730.33|17852.27|17732.27|17849.82|17729.82|9
1632781920000|2021-09-27 22:32:00|17848.87|17728.87|17847.03|17727.03|17848.87|17728.87|17847.03|17727.03|10
1632781930000|2021-09-27 22:32:10|17845.69|17725.69|17843.09|17723.09|17845.69|17725.69|17843.09|17723.09|10
1632781940000|2021-09-27 22:32:20|17843.36|17723.36|17843.21|17723.21|17843.42|17723.42|17842.67|17722.67|10
1632781950000|2021-09-27 22:32:30|17843.31|17723.31|17844.34|17724.34|17844.34|17724.34|17843.03|17723.03|10
1632781960000|2021-09-27 22:32:40|17845.18|17725.18|17847.03|17727.03|17847.03|17727.03|17844.95|17724.95|10
1632781970000|2021-09-27 22:32:50|17847.05|17727.05|17848|17728|17848|17728|17847.05|17727.05|9
1632781980000|2021-09-27 22:33:00|17848.75|17728.75|17851.76|17731.76|17851.76|17731.76|17848.68|17728.68|9
1632781990000|2021-09-27 22:33:10|17851.81|17731.81|17849.92|17729.92|17851.81|17731.81|17849.85|17729.85|9
1632782000000|2021-09-27 22:33:20|17850.23|17730.23|17848.84|17728.84|17850.3|17730.3|17847.59|17727.59|10
1632782010000|2021-09-27 22:33:30|17849|17729|17849.31|17729.31|17849.31|17729.31|17847.81|17727.81|9
1632782020000|2021-09-27 22:33:40|17848.27|17728.27|17850.01|17730.01|17850.51|17730.51|17848.27|17728.27|10
1632782030000|2021-09-27 22:33:50|17850.37|17730.37|17846.26|17726.26|17851.09|17731.09|17846.26|17726.26|10
1632782040000|2021-09-27 22:34:00|17845.87|17725.87|17839.97|17719.97|17845.87|17725.87|17839.97|17719.97|9
1632782050000|2021-09-27 22:34:10|17839.42|17719.42|17837.43|17717.43|17839.42|17719.42|17837.37|17717.37|10
1632782060000|2021-09-27 22:34:20|17836.39|17716.39|17833.7|17713.7|17836.39|17716.39|17833.7|17713.7|10
1632782070000|2021-09-27 22:34:30|17832.79|17712.79|17831.55|17711.55|17832.97|17712.97|17831.55|17711.55|9
1632782080000|2021-09-27 22:34:40|17831.44|17711.44|17832.69|17712.69|17832.82|17712.82|17830.33|17710.33|10
1632782090000|2021-09-27 22:34:50|17833.46|17713.46|17832.68|17712.68|17833.46|17713.46|17831.47|17711.47|10
1632782100000|2021-09-27 22:35:00|17833.07|17713.07|17832.73|17712.73|17833.36|17713.36|17831.73|17711.73|9
1632782110000|2021-09-27 22:35:10|17833.13|17713.13|17833.53|17713.53|17834.24|17714.24|17833.04|17713.04|10
1632782120000|2021-09-27 22:35:20|17833.96|17713.96|17835.11|17715.11|17836.22|17716.22|17833.96|17713.96|10
1632782130000|2021-09-27 22:35:30|17834.99|17714.99|17836.79|17716.79|17837.19|17717.19|17834.71|17714.71|10
1632782140000|2021-09-27 22:35:40|17836.65|17716.65|17839.69|17719.69|17839.69|17719.69|17836.22|17716.22|10
1632782150000|2021-09-27 22:35:50|17840.07|17720.07|17842.28|17722.28|17842.28|17722.28|17840.07|17720.07|10
1632782160000|2021-09-27 22:36:00|17843.18|17723.18|17843.65|17723.65|17844.24|17724.24|17843.18|17723.18|10
1632782170000|2021-09-27 22:36:10|17844.01|17724.01|17843.01|17723.01|17844.01|17724.01|17842.89|17722.89|9
1632782180000|2021-09-27 22:36:20|17842.98|17722.98|17844.21|17724.21|17844.32|17724.32|17842.98|17722.98|9
1632782190000|2021-09-27 22:36:30|17843.83|17723.83|17844.14|17724.14|17845.18|17725.18|17843.83|17723.83|9
1632782200000|2021-09-27 22:36:40|17843.53|17723.53|17841.63|17721.63|17843.53|17723.53|17841.51|17721.51|10
1632782210000|2021-09-27 22:36:50|17841.49|17721.49|17842.96|17722.96|17842.96|17722.96|17841.49|17721.49|10
1632782220000|2021-09-27 22:37:00|17842.53|17722.53|17837.67|17717.67|17842.54|17722.54|17837.67|17717.67|9
1632782230000|2021-09-27 22:37:10|17836.78|17716.78|17826.36|17706.36|17836.78|17716.78|17826.36|17706.36|10
1632782240000|2021-09-27 22:37:20|17825.6|17705.6|17818.86|17698.86|17825.6|17705.6|17818.86|17698.86|10
1632782250000|2021-09-27 22:37:30|17815.59|17695.59|17813.04|17693.04|17815.84|17695.84|17813.04|17693.04|10
1632782260000|2021-09-27 22:37:40|17812.72|17692.72|17812.28|17692.28|17813.03|17693.03|17812.14|17692.14|10
1632782270000|2021-09-27 22:37:50|17812.43|17692.43|17811.21|17691.21|17812.43|17692.43|17810.96|17690.96|8
1632782280000|2021-09-27 22:38:00|17810.39|17690.39|17811.85|17691.85|17812.12|17692.12|17810.39|17690.39|10
1632782290000|2021-09-27 22:38:10|17811.3|17691.3|17811.56|17691.56|17812.28|17692.28|17810.92|17690.92|10
1632782300000|2021-09-27 22:38:20|17811.16|17691.16|17809.08|17689.08|17811.2|17691.2|17809.08|17689.08|9
1632782310000|2021-09-27 22:38:30|17808.89|17688.89|17807.91|17687.91|17809.55|17689.55|17807.91|17687.91|10
1632782320000|2021-09-27 22:38:40|17807.88|17687.88|17808.85|17688.85|17809.37|17689.37|17807.88|17687.88|10
1632782330000|2021-09-27 22:38:50|17808.99|17688.99|17808.22|17688.22|17809.08|17689.08|17807.92|17687.92|10
1632782340000|2021-09-27 22:39:00|17808.28|17688.28|17808.17|17688.17|17808.28|17688.28|17807.37|17687.37|10
1632782350000|2021-09-27 22:39:10|17808.14|17688.14|17808.02|17688.02|17808.26|17688.26|17807.64|17687.64|10
1632782360000|2021-09-27 22:39:20|17808.08|17688.08|17804.78|17684.78|17808.08|17688.08|17804.78|17684.78|10
1632782370000|2021-09-27 22:39:30|17804.45|17684.45|17800.21|17680.21|17804.45|17684.45|17800.21|17680.21|10
1632782380000|2021-09-27 22:39:40|17800.17|17680.17|17799.61|17679.61|17800.17|17680.17|17799.08|17679.08|9
1632782390000|2021-09-27 22:39:50|17798.4|17678.4|17799.86|17679.86|17800.26|17680.26|17798.27|17678.27|10
1632782400000|2021-09-27 22:40:00|17799.79|17679.79|17800.12|17680.12|17800.12|17680.12|17798.83|17678.83|10
1632782410000|2021-09-27 22:40:10|17800.39|17680.39|17802.85|17682.85|17803.16|17683.16|17800.39|17680.39|9
1632782420000|2021-09-27 22:40:20|17803.68|17683.68|17805.02|17685.02|17805.02|17685.02|17803.51|17683.51|10
1632782430000|2021-09-27 22:40:30|17805.66|17685.66|17805.85|17685.85|17806.08|17686.08|17805.59|17685.59|8
1632782440000|2021-09-27 22:40:40|17805.5|17685.5|17804.41|17684.41|17805.5|17685.5|17804.41|17684.41|9
1632782450000|2021-09-27 22:40:50|17804.12|17684.12|17800.06|17680.06|17804.12|17684.12|17800.06|17680.06|10
1632782460000|2021-09-27 22:41:00|17800.02|17680.02|17793.39|17673.39|17800.02|17680.02|17793.32|17673.32|9
1632782470000|2021-09-27 22:41:10|17793.42|17673.42|17791.3|17671.3|17793.42|17673.42|17791.3|17671.3|10
1632782480000|2021-09-27 22:41:20|17791.35|17671.35|17793.02|17673.02|17793.02|17673.02|17790.76|17670.76|10
1632782490000|2021-09-27 22:41:30|17792.78|17672.78|17793.53|17673.53|17793.62|17673.62|17792.78|17672.78|9
1632782500000|2021-09-27 22:41:40|17793.5|17673.5|17793.1|17673.1|17793.96|17673.96|17792.61|17672.61|9
1632782510000|2021-09-27 22:41:50|17792.96|17672.96|17793.4|17673.4|17793.4|17673.4|17792.38|17672.38|10
1632782520000|2021-09-27 22:42:00|17793.71|17673.71|17795.33|17675.33|17795.33|17675.33|17793.71|17673.71|10
1632782530000|2021-09-27 22:42:10|17796.43|17676.43|17797.54|17677.54|17797.54|17677.54|17796.22|17676.22|10
1632782540000|2021-09-27 22:42:20|17797.71|17677.71|17797.13|17677.13|17798.34|17678.34|17796.99|17676.99|9
1632782550000|2021-09-27 22:42:30|17797.37|17677.37|17795.94|17675.94|17797.37|17677.37|17794.63|17674.63|9
1632782560000|2021-09-27 22:42:40|17795.44|17675.44|17797.22|17677.22|17797.22|17677.22|17794.68|17674.68|10
1632782570000|2021-09-27 22:42:50|17797.05|17677.05|17796.2|17676.2|17797.05|17677.05|17796.2|17676.2|9
1632782580000|2021-09-27 22:43:00|17796.15|17676.15|17795.12|17675.12|17796.21|17676.21|17795.12|17675.12|10
1632782590000|2021-09-27 22:43:10|17795.3|17675.3|17794.39|17674.39|17795.3|17675.3|17794.21|17674.21|10
1632782600000|2021-09-27 22:43:20|17794.42|17674.42|17792.13|17672.13|17794.76|17674.76|17792.13|17672.13|10
1632782610000|2021-09-27 22:43:30|17791.51|17671.51|17790.03|17670.03|17791.51|17671.51|17789.83|17669.83|10
1632782620000|2021-09-27 22:43:40|17789.62|17669.62|17782.62|17662.62|17789.62|17669.62|17782.62|17662.62|10
1632782630000|2021-09-27 22:43:50|17782.33|17662.33|17779.86|17659.86|17782.33|17662.33|17779.42|17659.42|10
1632782640000|2021-09-27 22:44:00|17779.81|17659.81|17779.56|17659.56|17779.81|17659.81|17778.96|17658.96|9
1632782650000|2021-09-27 22:44:10|17780.04|17660.04|17780.61|17660.61|17780.61|17660.61|17779.94|17659.94|9
1632782660000|2021-09-27 22:44:20|17780.79|17660.79|17781.56|17661.56|17781.66|17661.66|17780.79|17660.79|8
1632782670000|2021-09-27 22:44:30|17781.66|17661.66|17781|17661|17781.66|17661.66|17780.91|17660.91|9
1632782680000|2021-09-27 22:44:40|17781.07|17661.07|17780.35|17660.35|17781.2|17661.2|17780.34|17660.34|10
1632782690000|2021-09-27 22:44:50|17779.92|17659.92|17779.94|17659.94|17780.37|17660.37|17779.65|17659.65|9
1632782700000|2021-09-27 22:45:00|17779.96|17659.96|17778.55|17658.55|17780.21|17660.21|17777.97|17657.97|10
1632782710000|2021-09-27 22:45:10|17778.25|17658.25|17777.14|17657.14|17778.26|17658.26|17777.01|17657.01|10
1632782720000|2021-09-27 22:45:20|17777.04|17657.04|17775.69|17655.69|17777.27|17657.27|17775.58|17655.58|9
1632782730000|2021-09-27 22:45:30|17775.72|17655.72|17777.81|17657.81|17777.81|17657.81|17775.72|17655.72|10
1632782740000|2021-09-27 22:45:40|17777.79|17657.79|17776.96|17656.96|17777.79|17657.79|17776.96|17656.96|9
1632782750000|2021-09-27 22:45:50|17777.15|17657.15|17772.33|17652.33|17777.15|17657.15|17772.33|17652.33|10
1632782760000|2021-09-27 22:46:00|17772.16|17652.16|17769.49|17649.49|17772.16|17652.16|17769.49|17649.49|9
1632782770000|2021-09-27 22:46:10|17768.5|17648.5|17763.57|17643.57|17768.5|17648.5|17763.57|17643.57|10
1632782780000|2021-09-27 22:46:20|17763.25|17643.25|17755.53|17635.53|17763.25|17643.25|17755.53|17635.53|10
1632782790000|2021-09-27 22:46:30|17755.27|17635.27|17749.73|17629.73|17755.27|17635.27|17749.73|17629.73|10
1632782800000|2021-09-27 22:46:40|17749.3|17629.3|17741.03|17621.03|17749.3|17629.3|17741.03|17621.03|10
1632782810000|2021-09-27 22:46:50|17741.33|17621.33|17739.3|17619.3|17741.52|17621.52|17739.26|17619.26|10
1632782820000|2021-09-27 22:47:00|17738.28|17618.28|17736.64|17616.64|17738.45|17618.45|17736.37|17616.37|10
1632782830000|2021-09-27 22:47:10|17736.51|17616.51|17738.7|17618.7|17738.7|17618.7|17736.12|17616.12|10
1632782840000|2021-09-27 22:47:20|17739.37|17619.37|17740.27|17620.27|17740.27|17620.27|17739.37|17619.37|9
1632782850000|2021-09-27 22:47:30|17741.12|17621.12|17743.1|17623.1|17743.1|17623.1|17741.12|17621.12|10
1632782860000|2021-09-27 22:47:40|17744.61|17624.61|17743.34|17623.34|17744.9|17624.9|17743.18|17623.18|10
1632782870000|2021-09-27 22:47:50|17743.08|17623.08|17739.95|17619.95|17743.08|17623.08|17739.95|17619.95|10
1632782880000|2021-09-27 22:48:00|17739.61|17619.61|17736.88|17616.88|17740.46|17620.46|17735.49|17615.49|8
1632782890000|2021-09-27 22:48:10|17736.8|17616.8|17738.49|17618.49|17738.49|17618.49|17736.8|17616.8|10
1632782900000|2021-09-27 22:48:20|17738.57|17618.57|17737.02|17617.02|17738.57|17618.57|17737.02|17617.02|8
1632782910000|2021-09-27 22:48:30|17736.42|17616.42|17736.1|17616.1|17736.42|17616.42|17735.2|17615.2|9
1632782920000|2021-09-27 22:48:40|17736.74|17616.74|17741.94|17621.94|17741.94|17621.94|17736.74|17616.74|10
1632782930000|2021-09-27 22:48:50|17741.52|17621.52|17742.47|17622.47|17742.47|17622.47|17741.52|17621.52|6
1632782940000|2021-09-27 22:49:00|17742.25|17622.25|17742.71|17622.71|17743.6|17623.6|17742.25|17622.25|9
1632782950000|2021-09-27 22:49:10|17742.46|17622.46|17741.44|17621.44|17742.62|17622.62|17741.07|17621.07|10
1632782960000|2021-09-27 22:49:20|17741.54|17621.54|17744.4|17624.4|17744.53|17624.53|17741.54|17621.54|10
1632782970000|2021-09-27 22:49:30|17744.9|17624.9|17747.51|17627.51|17747.51|17627.51|17744.71|17624.71|10
1632782980000|2021-09-27 22:49:40|17748.16|17628.16|17750.62|17630.62|17750.62|17630.62|17747.88|17627.88|10
1632782990000|2021-09-27 22:49:50|17750.83|17630.83|17753.03|17633.03|17753.66|17633.66|17750.73|17630.73|10
1632783000000|2021-09-27 22:50:00|17753.02|17633.02|17756.27|17636.27|17756.27|17636.27|17752.86|17632.86|10
1632783010000|2021-09-27 22:50:10|17757.04|17637.04|17761.31|17641.31|17761.31|17641.31|17757.04|17637.04|9
1632783020000|2021-09-27 22:50:20|17761.36|17641.36|17761.1|17641.1|17761.5|17641.5|17761.01|17641.01|9
1632783030000|2021-09-27 22:50:30|17762.07|17642.07|17758.73|17638.73|17762.07|17642.07|17758.73|17638.73|10
1632783040000|2021-09-27 22:50:40|17758.74|17638.74|17756.95|17636.95|17758.74|17638.74|17755.22|17635.22|10
1632783050000|2021-09-27 22:50:50|17757.02|17637.02|17748.52|17628.52|17757.02|17637.02|17748.52|17628.52|10
1632783060000|2021-09-27 22:51:00|17748.67|17628.67|17746.6|17626.6|17748.67|17628.67|17746.46|17626.46|9
1632783070000|2021-09-27 22:51:10|17746.26|17626.26|17746.15|17626.15|17746.26|17626.26|17745.84|17625.84|9
1632783080000|2021-09-27 22:51:20|17743.62|17623.62|17744.47|17624.47|17744.71|17624.71|17743.53|17623.53|10
1632783090000|2021-09-27 22:51:30|17744.57|17624.57|17745.83|17625.83|17745.93|17625.93|17744.57|17624.57|9
1632783100000|2021-09-27 22:51:40|17744.42|17624.42|17744.29|17624.29|17744.99|17624.99|17744.22|17624.22|10
1632783110000|2021-09-27 22:51:50|17744.66|17624.66|17749.18|17629.18|17749.18|17629.18|17744.39|17624.39|10
1632783120000|2021-09-27 22:52:00|17748.84|17628.84|17753.32|17633.32|17753.39|17633.39|17748.84|17628.84|10
1632783130000|2021-09-27 22:52:10|17754.24|17634.24|17757.63|17637.63|17757.63|17637.63|17754.24|17634.24|9
1632783140000|2021-09-27 22:52:20|17757.05|17637.05|17758.58|17638.58|17758.58|17638.58|17757.05|17637.05|7
1632783150000|2021-09-27 22:52:30|17758.76|17638.76|17760.19|17640.19|17760.32|17640.32|17758.76|17638.76|10
1632783160000|2021-09-27 22:52:40|17759.55|17639.55|17760.51|17640.51|17760.62|17640.62|17759.34|17639.34|9
1632783170000|2021-09-27 22:52:50|17760.01|17640.01|17761.34|17641.34|17761.88|17641.88|17760.01|17640.01|8
1632783180000|2021-09-27 22:53:00|17760.73|17640.73|17759.13|17639.13|17760.73|17640.73|17759.13|17639.13|9
1632783190000|2021-09-27 22:53:10|17758.64|17638.64|17757.34|17637.34|17758.9|17638.9|17757.34|17637.34|10
1632783200000|2021-09-27 22:53:20|17757.43|17637.43|17755.47|17635.47|17759.09|17639.09|17755.3|17635.3|10
1632783210000|2021-09-27 22:53:30|17754.48|17634.48|17753.07|17633.07|17754.68|17634.68|17753.07|17633.07|10
1632783220000|2021-09-27 22:53:40|17753.02|17633.02|17749.68|17629.68|17753.04|17633.04|17749.68|17629.68|10
1632783230000|2021-09-27 22:53:50|17748.95|17628.95|17747.73|17627.73|17749.66|17629.66|17747.73|17627.73|10
1632783240000|2021-09-27 22:54:00|17743.75|17623.75|17739.83|17619.83|17743.75|17623.75|17736.54|17616.54|10
1632783250000|2021-09-27 22:54:10|17740.32|17620.32|17738.32|17618.32|17740.32|17620.32|17737.45|17617.45|10
1632783260000|2021-09-27 22:54:20|17738.27|17618.27|17736.54|17616.54|17738.27|17618.27|17735.86|17615.86|10
1632783270000|2021-09-27 22:54:30|17736.59|17616.59|17738.69|17618.69|17738.69|17618.69|17736.21|17616.21|10
1632783280000|2021-09-27 22:54:40|17739.15|17619.15|17742.57|17622.57|17742.68|17622.68|17739.15|17619.15|10
1632783290000|2021-09-27 22:54:50|17742.75|17622.75|17748.65|17628.65|17748.65|17628.65|17742.51|17622.51|9
1632783300000|2021-09-27 22:55:00|17749.13|17629.13|17757.34|17637.34|17757.34|17637.34|17749.13|17629.13|10
1632783310000|2021-09-27 22:55:10|17757.63|17637.63|17761.74|17641.74|17761.74|17641.74|17757.63|17637.63|8
1632783320000|2021-09-27 22:55:20|17762.84|17642.84|17765.94|17645.94|17765.94|17645.94|17762.84|17642.84|10
1632783330000|2021-09-27 22:55:30|17766.16|17646.16|17764.8|17644.8|17767.12|17647.12|17764.5|17644.5|10
1632783340000|2021-09-27 22:55:40|17764|17644|17761.93|17641.93|17764|17644|17761.37|17641.37|9
1632783350000|2021-09-27 22:55:50|17761.9|17641.9|17759.61|17639.61|17762.31|17642.31|17759.61|17639.61|10
1632783360000|2021-09-27 22:56:00|17759.98|17639.98|17759.51|17639.51|17760.57|17640.57|17759.37|17639.37|9
1632783370000|2021-09-27 22:56:10|17759.54|17639.54|17760.95|17640.95|17760.97|17640.97|17759.39|17639.39|9
1632783380000|2021-09-27 22:56:20|17761.28|17641.28|17760.52|17640.52|17761.66|17641.66|17760.47|17640.47|9
1632783390000|2021-09-27 22:56:30|17760.33|17640.33|17756.59|17636.59|17760.33|17640.33|17756.59|17636.59|9
1632783400000|2021-09-27 22:56:40|17756.32|17636.32|17754.34|17634.34|17756.32|17636.32|17753.87|17633.87|10
1632783410000|2021-09-27 22:56:50|17755.01|17635.01|17757.52|17637.52|17757.52|17637.52|17755.01|17635.01|10
1632783420000|2021-09-27 22:57:00|17757.61|17637.61|17756.1|17636.1|17757.62|17637.62|17755.98|17635.98|9
1632783430000|2021-09-27 22:57:10|17756.11|17636.11|17756.55|17636.55|17757.01|17637.01|17756.11|17636.11|9
1632783440000|2021-09-27 22:57:20|17756.93|17636.93|17756.77|17636.77|17757.83|17637.83|17756.77|17636.77|10
1632783450000|2021-09-27 22:57:30|17756.2|17636.2|17752.96|17632.96|17756.2|17636.2|17752.96|17632.96|10
1632783460000|2021-09-27 22:57:40|17753.02|17633.02|17749.79|17629.79|17753.02|17633.02|17749.79|17629.79|10
1632783470000|2021-09-27 22:57:50|17750.54|17630.54|17749.58|17629.58|17750.54|17630.54|17749.43|17629.43|9
1632783480000|2021-09-27 22:58:00|17749.39|17629.39|17749.68|17629.68|17749.68|17629.68|17747.84|17627.84|9
1632783490000|2021-09-27 22:58:10|17749.99|17629.99|17752.16|17632.16|17752.16|17632.16|17749.99|17629.99|10
1632783500000|2021-09-27 22:58:20|17752.01|17632.01|17750.61|17630.61|17752.04|17632.04|17750.61|17630.61|8
1632783510000|2021-09-27 22:58:30|17750.55|17630.55|17748.14|17628.14|17750.96|17630.96|17748.14|17628.14|10
1632783520000|2021-09-27 22:58:40|17748.13|17628.13|17751.66|17631.66|17751.91|17631.91|17748.13|17628.13|10
1632783530000|2021-09-27 22:58:50|17751.72|17631.72|17753.43|17633.43|17753.79|17633.79|17751.72|17631.72|10
1632783540000|2021-09-27 22:59:00|17753.4|17633.4|17752.07|17632.07|17753.81|17633.81|17752.07|17632.07|10
1632783550000|2021-09-27 22:59:10|17752.47|17632.47|17754.27|17634.27|17754.27|17634.27|17752.42|17632.42|10
1632783560000|2021-09-27 22:59:20|17754.13|17634.13|17754.31|17634.31|17754.77|17634.77|17754.04|17634.04|8
1632783570000|2021-09-27 22:59:30|17755.02|17635.02|17755.86|17635.86|17755.88|17635.88|17754.74|17634.74|10
1632783580000|2021-09-27 22:59:40|17756.19|17636.19|17757.02|17637.02|17757.04|17637.04|17756.19|17636.19|10
1632783590000|2021-09-27 22:59:50|17757.52|17637.52|17756.89|17636.89|17757.96|17637.96|17756.89|17636.89|10
1632783600000|2021-09-27 23:00:00|17756.42|17636.42|17756.51|17636.51|17757.13|17637.13|17756.35|17636.35|10
1632783610000|2021-09-27 23:00:10|17756.13|17636.13|17753.57|17633.57|17756.13|17636.13|17753.57|17633.57|10
1632783620000|2021-09-27 23:00:20|17752.38|17632.38|17749.48|17629.48|17752.38|17632.38|17749.48|17629.48|10
1632783630000|2021-09-27 23:00:30|17749.43|17629.43|17745.72|17625.72|17749.43|17629.43|17745.72|17625.72|10
1632783640000|2021-09-27 23:00:40|17746.33|17626.33|17741.93|17621.93|17746.33|17626.33|17737.31|17617.31|10
1632783650000|2021-09-27 23:00:50|17741.55|17621.55|17741.26|17621.26|17741.55|17621.55|17740.15|17620.15|10
1632783660000|2021-09-27 23:01:00|17742.63|17622.63|17745.44|17625.44|17745.44|17625.44|17742.63|17622.63|10
1632783670000|2021-09-27 23:01:10|17746.63|17626.63|17748.98|17628.98|17748.98|17628.98|17746.63|17626.63|9
1632783680000|2021-09-27 23:01:20|17749.04|17629.04|17749.88|17629.88|17750.41|17630.41|17749.04|17629.04|10
1632783690000|2021-09-27 23:01:30|17749.87|17629.87|17750.2|17630.2|17750.27|17630.27|17749.87|17629.87|10
1632783700000|2021-09-27 23:01:40|17750.22|17630.22|17752.79|17632.79|17752.79|17632.79|17750.22|17630.22|10
1632783710000|2021-09-27 23:01:50|17753.85|17633.85|17756.69|17636.69|17756.69|17636.69|17753.85|17633.85|10
1632783720000|2021-09-27 23:02:00|17756.29|17636.29|17755.64|17635.64|17756.29|17636.29|17755.37|17635.37|10
1632783730000|2021-09-27 23:02:10|17755.63|17635.63|17759.85|17639.85|17759.85|17639.85|17755.63|17635.63|10
1632783740000|2021-09-27 23:02:20|17760.41|17640.41|17764.63|17644.63|17764.63|17644.63|17760.41|17640.41|10
1632783750000|2021-09-27 23:02:30|17765.08|17645.08|17766.31|17646.31|17766.31|17646.31|17765.08|17645.08|10
1632783760000|2021-09-27 23:02:40|17766.49|17646.49|17770.19|17650.19|17770.59|17650.59|17766.49|17646.49|10
1632783770000|2021-09-27 23:02:50|17770.55|17650.55|17771.21|17651.21|17771.21|17651.21|17770.55|17650.55|9
1632783780000|2021-09-27 23:03:00|17771.24|17651.24|17773.85|17653.85|17773.85|17653.85|17771.24|17651.24|9
1632783790000|2021-09-27 23:03:10|17773.64|17653.64|17774.07|17654.07|17774.22|17654.22|17772.71|17652.71|9
1632783800000|2021-09-27 23:03:20|17773.13|17653.13|17771.18|17651.18|17773.13|17653.13|17771.18|17651.18|10
1632783810000|2021-09-27 23:03:30|17770.57|17650.57|17770.82|17650.82|17771.46|17651.46|17770.57|17650.57|7
1632783820000|2021-09-27 23:03:40|17770.54|17650.54|17767.67|17647.67|17770.54|17650.54|17767.67|17647.67|10
1632783830000|2021-09-27 23:03:50|17767.69|17647.69|17765.77|17645.77|17767.69|17647.69|17765.77|17645.77|10
1632783840000|2021-09-27 23:04:00|17764.72|17644.72|17760.44|17640.44|17764.72|17644.72|17760.44|17640.44|9
1632783850000|2021-09-27 23:04:10|17760.39|17640.39|17756.03|17636.03|17760.4|17640.4|17756.03|17636.03|10
1632783860000|2021-09-27 23:04:20|17756.42|17636.42|17754.82|17634.82|17756.89|17636.89|17754.82|17634.82|10
1632783870000|2021-09-27 23:04:30|17754.79|17634.79|17754.24|17634.24|17754.89|17634.89|17753.8|17633.8|8
1632783880000|2021-09-27 23:04:40|17754.25|17634.25|17755.04|17635.04|17755.04|17635.04|17754.04|17634.04|10
1632783890000|2021-09-27 23:04:50|17755.27|17635.27|17757.32|17637.32|17757.32|17637.32|17755.1|17635.1|10
1632783900000|2021-09-27 23:05:00|17757.82|17637.82|17759.47|17639.47|17759.47|17639.47|17757.82|17637.82|9
1632783910000|2021-09-27 23:05:10|17759.52|17639.52|17759.63|17639.63|17759.63|17639.63|17758.93|17638.93|10
1632783920000|2021-09-27 23:05:20|17759.78|17639.78|17762.45|17642.45|17762.45|17642.45|17759.41|17639.41|9
1632783930000|2021-09-27 23:05:30|17762.24|17642.24|17762.99|17642.99|17762.99|17642.99|17762.15|17642.15|10
1632783940000|2021-09-27 23:05:40|17763.02|17643.02|17765.32|17645.32|17765.75|17645.75|17763.02|17643.02|10
1632783950000|2021-09-27 23:05:50|17764.59|17644.59|17764.32|17644.32|17764.59|17644.59|17763.45|17643.45|9
1632783960000|2021-09-27 23:06:00|17765.16|17645.16|17764.56|17644.56|17765.16|17645.16|17763.75|17643.75|10
1632783970000|2021-09-27 23:06:10|17764.37|17644.37|17764.63|17644.63|17764.75|17644.75|17764.07|17644.07|9
1632783980000|2021-09-27 23:06:20|17764.66|17644.66|17763.61|17643.61|17764.66|17644.66|17763.61|17643.61|8
1632783990000|2021-09-27 23:06:30|17763.23|17643.23|17759.17|17639.17|17763.23|17643.23|17759.13|17639.13|10
1632784000000|2021-09-27 23:06:40|17758.6|17638.6|17759.23|17639.23|17759.23|17639.23|17757.49|17637.49|10
1632784010000|2021-09-27 23:06:50|17758.98|17638.98|17756.52|17636.52|17759.38|17639.38|17756.52|17636.52|9
1632784020000|2021-09-27 23:07:00|17755.61|17635.61|17746.47|17626.47|17755.61|17635.61|17746.47|17626.47|10
1632784030000|2021-09-27 23:07:10|17746.44|17626.44|17742.24|17622.24|17746.63|17626.63|17742.24|17622.24|10
1632784040000|2021-09-27 23:07:20|17742.07|17622.07|17741.18|17621.18|17742.42|17622.42|17741.18|17621.18|10
1632784050000|2021-09-27 23:07:30|17741.19|17621.19|17738.81|17618.81|17741.19|17621.19|17737.85|17617.85|9
1632784060000|2021-09-27 23:07:40|17739.24|17619.24|17738.38|17618.38|17739.53|17619.53|17738.36|17618.36|10
1632784070000|2021-09-27 23:07:50|17738.36|17618.36|17732.6|17612.6|17738.36|17618.36|17732.6|17612.6|10
1632784080000|2021-09-27 23:08:00|17732.33|17612.33|17732.98|17612.98|17732.98|17612.98|17731.38|17611.38|10
1632784090000|2021-09-27 23:08:10|17733.83|17613.83|17736.79|17616.79|17736.79|17616.79|17733.83|17613.83|10
1632784100000|2021-09-27 23:08:20|17736.63|17616.63|17733.02|17613.02|17736.63|17616.63|17733.02|17613.02|10
1632784110000|2021-09-27 23:08:30|17732.54|17612.54|17732.87|17612.87|17732.87|17612.87|17732|17612|10
1632784120000|2021-09-27 23:08:40|17732.94|17612.94|17732.77|17612.77|17732.94|17612.94|17731.54|17611.54|10
1632784130000|2021-09-27 23:08:50|17733.06|17613.06|17730.81|17610.81|17733.06|17613.06|17730.81|17610.81|10
1632784140000|2021-09-27 23:09:00|17730.4|17610.4|17727.58|17607.58|17730.4|17610.4|17727.58|17607.58|10
1632784150000|2021-09-27 23:09:10|17727.5|17607.5|17729.05|17609.05|17729.05|17609.05|17727.13|17607.13|10
1632784160000|2021-09-27 23:09:20|17730.83|17610.83|17728.98|17608.98|17732.13|17612.13|17728.98|17608.98|9
1632784170000|2021-09-27 23:09:30|17728.84|17608.84|17729.41|17609.41|17729.41|17609.41|17727.68|17607.68|10
1632784180000|2021-09-27 23:09:40|17729.18|17609.18|17728.73|17608.73|17729.49|17609.49|17728.53|17608.53|10
1632784190000|2021-09-27 23:09:50|17729.79|17609.79|17726.48|17606.48|17729.79|17609.79|17726.48|17606.48|10
1632784200000|2021-09-27 23:10:00|17726.43|17606.43|17720.88|17600.88|17726.43|17606.43|17720.88|17600.88|10
1632784210000|2021-09-27 23:10:10|17721.56|17601.56|17720.13|17600.13|17721.86|17601.86|17720.13|17600.13|10
1632784220000|2021-09-27 23:10:20|17719.37|17599.37|17714.85|17594.85|17720.32|17600.32|17714.85|17594.85|10
1632784230000|2021-09-27 23:10:30|17711.56|17591.56|17703.57|17583.57|17711.68|17591.68|17703.57|17583.57|10
1632784240000|2021-09-27 23:10:40|17704.36|17584.36|17700.66|17580.66|17704.36|17584.36|17700.66|17580.66|10
1632784250000|2021-09-27 23:10:50|17699.64|17579.64|17699.68|17579.68|17699.83|17579.83|17699|17579|10
1632784260000|2021-09-27 23:11:00|17699.39|17579.39|17700.54|17580.54|17701.17|17581.17|17698.23|17578.23|10
1632784270000|2021-09-27 23:11:10|17700.49|17580.49|17701.26|17581.26|17701.26|17581.26|17699.73|17579.73|10
1632784280000|2021-09-27 23:11:20|17701.43|17581.43|17700.92|17580.92|17701.43|17581.43|17700.75|17580.75|9
1632784290000|2021-09-27 23:11:30|17700.88|17580.88|17703.59|17583.59|17704.62|17584.62|17700.41|17580.41|10
1632784300000|2021-09-27 23:11:40|17703.53|17583.53|17706.06|17586.06|17706.06|17586.06|17703.53|17583.53|10
1632784310000|2021-09-27 23:11:50|17706.09|17586.09|17706.59|17586.59|17706.79|17586.79|17706.03|17586.03|10
1632784320000|2021-09-27 23:12:00|17706.72|17586.72|17708.06|17588.06|17708.9|17588.9|17706.72|17586.72|10
1632784330000|2021-09-27 23:12:10|17706.99|17586.99|17708.1|17588.1|17708.14|17588.14|17706.9|17586.9|10
1632784340000|2021-09-27 23:12:20|17707.33|17587.33|17709.08|17589.08|17709.08|17589.08|17707.04|17587.04|10
1632784350000|2021-09-27 23:12:30|17708.67|17588.67|17708.42|17588.42|17709.33|17589.33|17708.42|17588.42|9
1632784360000|2021-09-27 23:12:40|17709.2|17589.2|17695.22|17575.22|17709.2|17589.2|17694.57|17574.57|10
1632784370000|2021-09-27 23:12:50|17695.49|17575.49|17688.51|17568.51|17695.49|17575.49|17688.42|17568.42|10
1632784380000|2021-09-27 23:13:00|17688.3|17568.3|17686.34|17566.34|17689.01|17569.01|17686.31|17566.31|10
1632784390000|2021-09-27 23:13:10|17685.92|17565.92|17684.39|17564.39|17686.38|17566.38|17683.82|17563.82|10
1632784400000|2021-09-27 23:13:20|17684.5|17564.5|17683.49|17563.49|17684.5|17564.5|17683.49|17563.49|9
1632784410000|2021-09-27 23:13:30|17683.91|17563.91|17679.38|17559.38|17683.91|17563.91|17679.38|17559.38|10
1632784420000|2021-09-27 23:13:40|17679.31|17559.31|17678.29|17558.29|17679.31|17559.31|17678.29|17558.29|10
1632784430000|2021-09-27 23:13:50|17678.28|17558.28|17679.43|17559.43|17679.43|17559.43|17678.11|17558.11|9
1632784440000|2021-09-27 23:14:00|17679.89|17559.89|17683.99|17563.99|17683.99|17563.99|17679.89|17559.89|10
1632784450000|2021-09-27 23:14:10|17683.84|17563.84|17685|17565|17685|17565|17683.84|17563.84|10
1632784460000|2021-09-27 23:14:20|17684.98|17564.98|17685.27|17565.27|17685.27|17565.27|17684.73|17564.73|7
1632784470000|2021-09-27 23:14:30|17685.53|17565.53|17691.31|17571.31|17691.31|17571.31|17685.53|17565.53|9
1632784480000|2021-09-27 23:14:40|17691.46|17571.46|17692.4|17572.4|17692.4|17572.4|17691.19|17571.19|10
1632784490000|2021-09-27 23:14:50|17692.53|17572.53|17692.22|17572.22|17692.53|17572.53|17691.63|17571.63|9
1632784500000|2021-09-27 23:15:00|17692.31|17572.31|17689.32|17569.32|17692.46|17572.46|17689.32|17569.32|10
1632784510000|2021-09-27 23:15:10|17689.45|17569.45|17688.93|17568.93|17689.78|17569.78|17688.93|17568.93|9
1632784520000|2021-09-27 23:15:20|17689.12|17569.12|17689.38|17569.38|17689.38|17569.38|17688.69|17568.69|9
1632784530000|2021-09-27 23:15:30|17690.28|17570.28|17694.98|17574.98|17694.98|17574.98|17690.28|17570.28|10
1632784540000|2021-09-27 23:15:40|17695.42|17575.42|17696.98|17576.98|17696.98|17576.98|17695.42|17575.42|8
1632784550000|2021-09-27 23:15:50|17696.65|17576.65|17697.14|17577.14|17697.14|17577.14|17695.86|17575.86|10
1632784560000|2021-09-27 23:16:00|17697|17577|17700.08|17580.08|17700.08|17580.08|17696.89|17576.89|10
1632784570000|2021-09-27 23:16:10|17699.82|17579.82|17697.31|17577.31|17699.82|17579.82|17697.31|17577.31|8
1632784580000|2021-09-27 23:16:20|17696.85|17576.85|17694.89|17574.89|17696.85|17576.85|17694.89|17574.89|9
1632784590000|2021-09-27 23:16:30|17694.98|17574.98|17693.01|17573.01|17694.98|17574.98|17692.33|17572.33|9
1632784600000|2021-09-27 23:16:40|17691.31|17571.31|17687.52|17567.52|17691.31|17571.31|17687.35|17567.35|9
1632784610000|2021-09-27 23:16:50|17686.62|17566.62|17685.77|17565.77|17686.85|17566.85|17685.77|17565.77|10
1632784620000|2021-09-27 23:17:00|17685.02|17565.02|17686.77|17566.77|17686.77|17566.77|17684.48|17564.48|9
1632784630000|2021-09-27 23:17:10|17686.28|17566.28|17686|17566|17686.28|17566.28|17685.95|17565.95|7
1632784640000|2021-09-27 23:17:20|17685.74|17565.74|17682.85|17562.85|17685.74|17565.74|17682.85|17562.85|10
1632784650000|2021-09-27 23:17:30|17682.86|17562.86|17676.76|17556.76|17682.86|17562.86|17676.76|17556.76|10
1632784660000|2021-09-27 23:17:40|17676.68|17556.68|17675.23|17555.23|17676.75|17556.75|17674.99|17554.99|10
1632784670000|2021-09-27 23:17:50|17674.67|17554.67|17673.56|17553.56|17674.67|17554.67|17673.56|17553.56|10
1632784680000|2021-09-27 23:18:00|17674.26|17554.26|17675.5|17555.5|17675.66|17555.66|17674.26|17554.26|9
1632784690000|2021-09-27 23:18:10|17675.28|17555.28|17676.13|17556.13|17676.18|17556.18|17675.23|17555.23|10
1632784700000|2021-09-27 23:18:20|17676.14|17556.14|17670.99|17550.99|17676.14|17556.14|17670.99|17550.99|10
1632784710000|2021-09-27 23:18:30|17670.75|17550.75|17666.87|17546.87|17671.23|17551.23|17666.4|17546.4|9
1632784720000|2021-09-27 23:18:40|17666.78|17546.78|17656.82|17536.82|17666.81|17546.81|17656.82|17536.82|10
1632784730000|2021-09-27 23:18:50|17656.31|17536.31|17650.22|17530.22|17656.31|17536.31|17650.22|17530.22|10
1632784740000|2021-09-27 23:19:00|17650.41|17530.41|17647.5|17527.5|17650.41|17530.41|17647.5|17527.5|10
1632784750000|2021-09-27 23:19:10|17647.52|17527.52|17651.81|17531.81|17651.81|17531.81|17647.52|17527.52|10
1632784760000|2021-09-27 23:19:20|17652.12|17532.12|17655.69|17535.69|17655.69|17535.69|17652.12|17532.12|8
1632784770000|2021-09-27 23:19:30|17655.91|17535.91|17657.7|17537.7|17658.4|17538.4|17655.91|17535.91|9
1632784780000|2021-09-27 23:19:40|17657.5|17537.5|17658.67|17538.67|17659.41|17539.41|17657.5|17537.5|10
1632784790000|2021-09-27 23:19:50|17658.01|17538.01|17657|17537|17658.68|17538.68|17656.68|17536.68|9
1632784800000|2021-09-27 23:20:00|17656.82|17536.82|17653.6|17533.6|17656.82|17536.82|17653.6|17533.6|10
1632784810000|2021-09-27 23:20:10|17653.87|17533.87|17651.97|17531.97|17654.15|17534.15|17651.97|17531.97|10
1632784820000|2021-09-27 23:20:20|17650.53|17530.53|17650.4|17530.4|17651.5|17531.5|17650.4|17530.4|9
1632784830000|2021-09-27 23:20:30|17650.29|17530.29|17650.5|17530.5|17650.55|17530.55|17649.08|17529.08|8
1632784840000|2021-09-27 23:20:40|17650.78|17530.78|17652.59|17532.59|17652.59|17532.59|17650.04|17530.04|10
1632784850000|2021-09-27 23:20:50|17652.37|17532.37|17652.16|17532.16|17652.8|17532.8|17651.71|17531.71|7
1632784860000|2021-09-27 23:21:00|17652.55|17532.55|17652.67|17532.67|17653.82|17533.82|17652.55|17532.55|10
1632784870000|2021-09-27 23:21:10|17652.68|17532.68|17651.21|17531.21|17652.68|17532.68|17651.21|17531.21|7
1632784880000|2021-09-27 23:21:20|17651.25|17531.25|17651.2|17531.2|17651.49|17531.49|17651.17|17531.17|10
1632784890000|2021-09-27 23:21:30|17651.7|17531.7|17657.14|17537.14|17657.14|17537.14|17651.7|17531.7|9
1632784900000|2021-09-27 23:21:40|17657.58|17537.58|17661.13|17541.13|17661.13|17541.13|17657.58|17537.58|10
1632784910000|2021-09-27 23:21:50|17661.24|17541.24|17662.09|17542.09|17662.15|17542.15|17661.24|17541.24|10
1632784920000|2021-09-27 23:22:00|17662.48|17542.48|17660.49|17540.49|17663.6|17543.6|17660.49|17540.49|9
1632784930000|2021-09-27 23:22:10|17659.15|17539.15|17656.66|17536.66|17659.54|17539.54|17656.57|17536.57|9
1632784940000|2021-09-27 23:22:20|17655.62|17535.62|17650.24|17530.24|17655.62|17535.62|17649.56|17529.56|10
1632784950000|2021-09-27 23:22:30|17650.08|17530.08|17644.98|17524.98|17650.08|17530.08|17644.98|17524.98|9
1632784960000|2021-09-27 23:22:40|17645.08|17525.08|17645.51|17525.51|17645.75|17525.75|17645.08|17525.08|9
1632784970000|2021-09-27 23:22:50|17645.55|17525.55|17639.78|17519.78|17645.55|17525.55|17639.78|17519.78|10
1632784980000|2021-09-27 23:23:00|17639.72|17519.72|17637.36|17517.36|17639.82|17519.82|17637.36|17517.36|10
1632784990000|2021-09-27 23:23:10|17637.08|17517.08|17635.25|17515.25|17637.08|17517.08|17634.96|17514.96|10
1632785000000|2021-09-27 23:23:20|17635.12|17515.12|17635.54|17515.54|17635.98|17515.98|17634.56|17514.56|10
1632785010000|2021-09-27 23:23:30|17635.25|17515.25|17632.33|17512.33|17635.25|17515.25|17632.33|17512.33|10
1632785020000|2021-09-27 23:23:40|17632.06|17512.06|17631.95|17511.95|17632.26|17512.26|17631.92|17511.92|10
1632785030000|2021-09-27 23:23:50|17631.83|17511.83|17631.06|17511.06|17631.85|17511.85|17630.55|17510.55|9
1632785040000|2021-09-27 23:24:00|17631.47|17511.47|17634.68|17514.68|17634.68|17514.68|17630.95|17510.95|10
1632785050000|2021-09-27 23:24:10|17634.49|17514.49|17638.15|17518.15|17638.44|17518.44|17634.49|17514.49|10
1632785060000|2021-09-27 23:24:20|17638.55|17518.55|17638.79|17518.79|17639.65|17519.65|17638.55|17518.55|9
1632785070000|2021-09-27 23:24:30|17638.9|17518.9|17638.01|17518.01|17638.94|17518.94|17637.71|17517.71|8
1632785080000|2021-09-27 23:24:40|17637.8|17517.8|17639.44|17519.44|17639.92|17519.92|17637.8|17517.8|10
1632785090000|2021-09-27 23:24:50|17639.24|17519.24|17639.14|17519.14|17640.03|17520.03|17639.12|17519.12|9
1632785100000|2021-09-27 23:25:00|17638.02|17518.02|17628.24|17508.24|17638.02|17518.02|17628.24|17508.24|10
1632785110000|2021-09-27 23:25:10|17628.31|17508.31|17622.79|17502.79|17628.31|17508.31|17622.79|17502.79|9
1632785120000|2021-09-27 23:25:20|17621.37|17501.37|17616.99|17496.99|17621.37|17501.37|17616.6|17496.6|10
1632785130000|2021-09-27 23:25:30|17616.74|17496.74|17610.77|17490.77|17616.74|17496.74|17610.77|17490.77|8
1632785140000|2021-09-27 23:25:40|17609.18|17489.18|17609.72|17489.72|17609.72|17489.72|17607.46|17487.46|10
1632785150000|2021-09-27 23:25:50|17609.41|17489.41|17614.27|17494.27|17614.27|17494.27|17609.41|17489.41|10
1632785160000|2021-09-27 23:26:00|17614.78|17494.78|17617.46|17497.46|17617.66|17497.66|17614.78|17494.78|10
1632785170000|2021-09-27 23:26:10|17617.25|17497.25|17623.28|17503.28|17623.28|17503.28|17617.25|17497.25|10
1632785180000|2021-09-27 23:26:20|17623.34|17503.34|17625.59|17505.59|17625.95|17505.95|17623.34|17503.34|9
1632785190000|2021-09-27 23:26:30|17625.6|17505.6|17628.25|17508.25|17628.72|17508.72|17625.6|17505.6|10
1632785200000|2021-09-27 23:26:40|17628.42|17508.42|17628.76|17508.76|17628.96|17508.96|17628|17508|9
1632785210000|2021-09-27 23:26:50|17628.23|17508.23|17628.92|17508.92|17629.49|17509.49|17628.13|17508.13|10
1632785220000|2021-09-27 23:27:00|17629.02|17509.02|17630.36|17510.36|17630.36|17510.36|17628.91|17508.91|9
1632785230000|2021-09-27 23:27:10|17629.51|17509.51|17623.02|17503.02|17631.92|17511.92|17623.02|17503.02|9
1632785240000|2021-09-27 23:27:20|17622.31|17502.31|17608.43|17488.43|17622.31|17502.31|17608.43|17488.43|10
1632785250000|2021-09-27 23:27:30|17608.89|17488.89|17587.07|17467.07|17608.89|17488.89|17587.07|17467.07|10
1632785260000|2021-09-27 23:27:40|17585.68|17465.68|17580.57|17460.57|17585.68|17465.68|17579.36|17459.36|10
1632785270000|2021-09-27 23:27:50|17580.67|17460.67|17581.32|17461.32|17581.56|17461.56|17578.53|17458.53|10
1632785280000|2021-09-27 23:28:00|17581.41|17461.41|17574.44|17454.44|17581.41|17461.41|17574.44|17454.44|10
1632785290000|2021-09-27 23:28:10|17574.72|17454.72|17578.29|17458.29|17579.07|17459.07|17574.28|17454.28|10
1632785300000|2021-09-27 23:28:20|17577.92|17457.92|17575.77|17455.77|17578.17|17458.17|17574.23|17454.23|10
1632785310000|2021-09-27 23:28:30|17575.54|17455.54|17578.21|17458.21|17578.21|17458.21|17575.47|17455.47|10
1632785320000|2021-09-27 23:28:40|17577.97|17457.97|17576.79|17456.79|17579.64|17459.64|17576.56|17456.56|10
1632785330000|2021-09-27 23:28:50|17578.33|17458.33|17573.88|17453.88|17579.16|17459.16|17573.88|17453.88|10
1632785340000|2021-09-27 23:29:00|17573.75|17453.75|17573.58|17453.58|17574.41|17454.41|17572.77|17452.77|10
1632785350000|2021-09-27 23:29:10|17573.82|17453.82|17581.11|17461.11|17581.11|17461.11|17572.46|17452.46|10
1632785360000|2021-09-27 23:29:20|17582.95|17462.95|17591.19|17471.19|17591.19|17471.19|17582.95|17462.95|10
1632785370000|2021-09-27 23:29:30|17591.72|17471.72|17590.68|17470.68|17599.39|17479.39|17590.68|17470.68|10
1632785380000|2021-09-27 23:29:40|17589.27|17469.27|17581.85|17461.85|17589.27|17469.27|17581.85|17461.85|10
1632785390000|2021-09-27 23:29:50|17581.83|17461.83|17582.24|17462.24|17582.24|17462.24|17581.3|17461.3|10
1632785400000|2021-09-27 23:30:00|17579.68|17459.68|17566.29|17446.29|17579.68|17459.68|17566.29|17446.29|10
1632785410000|2021-09-27 23:30:10|17563.07|17443.07|17558.02|17438.02|17563.07|17443.07|17555.66|17435.66|10
1632785420000|2021-09-27 23:30:20|17558.96|17438.96|17565.55|17445.55|17565.55|17445.55|17558.57|17438.57|10
1632785430000|2021-09-27 23:30:30|17566.38|17446.38|17576.54|17456.54|17577|17457|17566.38|17446.38|10
1632785440000|2021-09-27 23:30:40|17576.67|17456.67|17581.54|17461.54|17581.75|17461.75|17576.67|17456.67|10
1632785450000|2021-09-27 23:30:50|17581.48|17461.48|17589.34|17469.34|17589.49|17469.49|17581.48|17461.48|10
1632785460000|2021-09-27 23:31:00|17589.23|17469.23|17591.17|17471.17|17592.17|17472.17|17589.23|17469.23|10
1632785470000|2021-09-27 23:31:10|17590.65|17470.65|17592.73|17472.73|17592.73|17472.73|17590.52|17470.52|10
1632785480000|2021-09-27 23:31:20|17592.42|17472.42|17592.22|17472.22|17592.58|17472.58|17590.74|17470.74|10
1632785490000|2021-09-27 23:31:30|17594.18|17474.18|17604.77|17484.77|17604.77|17484.77|17594.18|17474.18|10
1632785500000|2021-09-27 23:31:40|17606.24|17486.24|17609.86|17489.86|17609.86|17489.86|17605.74|17485.74|10
1632785510000|2021-09-27 23:31:50|17609.79|17489.79|17607.99|17487.99|17609.79|17489.79|17607.87|17487.87|10
1632785520000|2021-09-27 23:32:00|17608.06|17488.06|17607.11|17487.11|17611.24|17491.24|17606.98|17486.98|9
1632785530000|2021-09-27 23:32:10|17605.76|17485.76|17596.53|17476.53|17605.76|17485.76|17596.53|17476.53|10
1632785540000|2021-09-27 23:32:20|17596.33|17476.33|17594.08|17474.08|17597.68|17477.68|17594.08|17474.08|10
1632785550000|2021-09-27 23:32:30|17594.3|17474.3|17589.09|17469.09|17594.3|17474.3|17589.09|17469.09|10
1632785560000|2021-09-27 23:32:40|17589.9|17469.9|17601.58|17481.58|17601.58|17481.58|17589.9|17469.9|10
1632785570000|2021-09-27 23:32:50|17601.02|17481.02|17604.33|17484.33|17606.11|17486.11|17600.94|17480.94|10
1632785580000|2021-09-27 23:33:00|17604.9|17484.9|17599.9|17479.9|17604.9|17484.9|17599.9|17479.9|10
1632785590000|2021-09-27 23:33:10|17599.34|17479.34|17596.94|17476.94|17599.34|17479.34|17596.94|17476.94|9
1632785600000|2021-09-27 23:33:20|17597.65|17477.65|17593|17473|17597.65|17477.65|17593|17473|9
1632785610000|2021-09-27 23:33:30|17592.52|17472.52|17591.95|17471.95|17593.03|17473.03|17591.77|17471.77|9
1632785620000|2021-09-27 23:33:40|17591.79|17471.79|17595.38|17475.38|17595.38|17475.38|17591.79|17471.79|10
1632785630000|2021-09-27 23:33:50|17595.59|17475.59|17598.54|17478.54|17598.54|17478.54|17595.44|17475.44|10
1632785640000|2021-09-27 23:34:00|17598.08|17478.08|17602.82|17482.82|17602.88|17482.88|17598.08|17478.08|10
1632785650000|2021-09-27 23:34:10|17603.39|17483.39|17604.76|17484.76|17604.76|17484.76|17603.39|17483.39|9
1632785660000|2021-09-27 23:34:20|17604.33|17484.33|17602.32|17482.32|17604.33|17484.33|17602.27|17482.27|10
1632785670000|2021-09-27 23:34:30|17601.92|17481.92|17602.03|17482.03|17602.28|17482.28|17601.46|17481.46|10
1632785680000|2021-09-27 23:34:40|17603.24|17483.24|17601.34|17481.34|17603.65|17483.65|17601.34|17481.34|10
1632785690000|2021-09-27 23:34:50|17600.98|17480.98|17601.18|17481.18|17601.18|17481.18|17600.64|17480.64|10
1632785700000|2021-09-27 23:35:00|17601.38|17481.38|17603.1|17483.1|17603.1|17483.1|17601.32|17481.32|10
1632785710000|2021-09-27 23:35:10|17603.66|17483.66|17607.23|17487.23|17607.29|17487.29|17603.66|17483.66|10
1632785720000|2021-09-27 23:35:20|17607.6|17487.6|17606.9|17486.9|17607.72|17487.72|17606.9|17486.9|10
1632785730000|2021-09-27 23:35:30|17607.04|17487.04|17605.13|17485.13|17607.35|17487.35|17605.13|17485.13|10
1632785740000|2021-09-27 23:35:40|17604.13|17484.13|17600.35|17480.35|17604.13|17484.13|17600.35|17480.35|10
1632785750000|2021-09-27 23:35:50|17600|17480|17600.43|17480.43|17600.69|17480.69|17599.8|17479.8|10
1632785760000|2021-09-27 23:36:00|17600.53|17480.53|17600.7|17480.7|17600.76|17480.76|17600.16|17480.16|10
1632785770000|2021-09-27 23:36:10|17600.49|17480.49|17600.72|17480.72|17601.11|17481.11|17599.94|17479.94|10
1632785780000|2021-09-27 23:36:20|17600.94|17480.94|17600.87|17480.87|17601.31|17481.31|17600.87|17480.87|10
1632785790000|2021-09-27 23:36:30|17601.26|17481.26|17601.73|17481.73|17601.8|17481.8|17600.69|17480.69|10
1632785800000|2021-09-27 23:36:40|17602.86|17482.86|17604.07|17484.07|17604.44|17484.44|17602.67|17482.67|10
1632785810000|2021-09-27 23:36:50|17604.55|17484.55|17603.73|17483.73|17604.55|17484.55|17603.7|17483.7|10
1632785820000|2021-09-27 23:37:00|17603.62|17483.62|17603.45|17483.45|17603.8|17483.8|17603.32|17483.32|8
1632785830000|2021-09-27 23:37:10|17603.61|17483.61|17601.37|17481.37|17604.38|17484.38|17601.37|17481.37|10
1632785840000|2021-09-27 23:37:20|17600.78|17480.78|17596.6|17476.6|17600.78|17480.78|17596.53|17476.53|10
1632785850000|2021-09-27 23:37:30|17595.66|17475.66|17591.95|17471.95|17595.68|17475.68|17591.95|17471.95|10
1632785860000|2021-09-27 23:37:40|17591.88|17471.88|17591.01|17471.01|17592.27|17472.27|17590.9|17470.9|10
1632785870000|2021-09-27 23:37:50|17590.5|17470.5|17589.69|17469.69|17590.58|17470.58|17588.74|17468.74|9
1632785880000|2021-09-27 23:38:00|17589.78|17469.78|17589|17469|17590.5|17470.5|17588.98|17468.98|10
1632785890000|2021-09-27 23:38:10|17588.74|17468.74|17587.99|17467.99|17588.74|17468.74|17587.34|17467.34|10
1632785900000|2021-09-27 23:38:20|17589.08|17469.08|17578.93|17458.93|17589.08|17469.08|17578.93|17458.93|10
1632785910000|2021-09-27 23:38:30|17577.51|17457.51|17570.22|17450.22|17577.51|17457.51|17570.22|17450.22|10
1632785920000|2021-09-27 23:38:40|17570.83|17450.83|17539.98|17419.98|17570.83|17450.83|17539.98|17419.98|10
1632785930000|2021-09-27 23:38:50|17539.9|17419.9|17502.54|17382.54|17539.9|17419.9|17499.54|17379.54|10
1632785940000|2021-09-27 23:39:00|17502.87|17382.87|17461.47|17341.47|17502.87|17382.87|17461.47|17341.47|10
1632785950000|2021-09-27 23:39:10|17457.12|17337.12|17474.64|17354.64|17474.64|17354.64|17457.12|17337.12|10
1632785960000|2021-09-27 23:39:20|17477.7|17357.7|17475.76|17355.76|17477.81|17357.81|17475.76|17355.76|10
1632785970000|2021-09-27 23:39:30|17475.23|17355.23|17460.02|17340.02|17475.23|17355.23|17460.02|17340.02|10
1632785980000|2021-09-27 23:39:40|17460.16|17340.16|17444.35|17324.35|17460.52|17340.52|17444.35|17324.35|10
1632785990000|2021-09-27 23:39:50|17443.88|17323.88|17436.55|17316.55|17443.88|17323.88|17436.55|17316.55|10
1632786000000|2021-09-27 23:40:00|17436.09|17316.09|17433.91|17313.91|17436.65|17316.65|17433.91|17313.91|10
1632786010000|2021-09-27 23:40:10|17433.2|17313.2|17429.5|17309.5|17434.34|17314.34|17429.5|17309.5|10
1632786020000|2021-09-27 23:40:20|17430.63|17310.63|17430.15|17310.15|17431.26|17311.26|17429.33|17309.33|10
1632786030000|2021-09-27 23:40:30|17429.54|17309.54|17434.02|17314.02|17434.02|17314.02|17428.24|17308.24|10
1632786040000|2021-09-27 23:40:40|17435.71|17315.71|17437.67|17317.67|17438.54|17318.54|17435.71|17315.71|10
1632786050000|2021-09-27 23:40:50|17437.36|17317.36|17438.71|17318.71|17438.71|17318.71|17435.5|17315.5|10
1632786060000|2021-09-27 23:41:00|17439.47|17319.47|17443.74|17323.74|17444.27|17324.27|17439.47|17319.47|10
1632786070000|2021-09-27 23:41:10|17443.89|17323.89|17450.7|17330.7|17450.7|17330.7|17443.89|17323.89|10
1632786080000|2021-09-27 23:41:20|17450.96|17330.96|17444.03|17324.03|17451.75|17331.75|17444.03|17324.03|10
1632786090000|2021-09-27 23:41:30|17444.37|17324.37|17443.02|17323.02|17445.34|17325.34|17443.02|17323.02|9
1632786100000|2021-09-27 23:41:40|17442.11|17322.11|17445.83|17325.83|17445.83|17325.83|17442.11|17322.11|10
1632786110000|2021-09-27 23:41:50|17447.07|17327.07|17450.5|17330.5|17450.5|17330.5|17447.07|17327.07|9
1632786120000|2021-09-27 23:42:00|17450.94|17330.94|17454.81|17334.81|17455.74|17335.74|17450.94|17330.94|9
1632786130000|2021-09-27 23:42:10|17454.73|17334.73|17450.91|17330.91|17454.73|17334.73|17450.91|17330.91|10
1632786140000|2021-09-27 23:42:20|17450.78|17330.78|17448.17|17328.17|17450.78|17330.78|17447.85|17327.85|10
1632786150000|2021-09-27 23:42:30|17447.88|17327.88|17444.96|17324.96|17447.88|17327.88|17444.68|17324.68|10
1632786160000|2021-09-27 23:42:40|17445.51|17325.51|17442.28|17322.28|17447.07|17327.07|17442.28|17322.28|10
1632786170000|2021-09-27 23:42:50|17441.6|17321.6|17429.63|17309.63|17441.6|17321.6|17429.63|17309.63|10
1632786180000|2021-09-27 23:43:00|17429.03|17309.03|17409.71|17289.71|17429.03|17309.03|17409.71|17289.71|10
1632786190000|2021-09-27 23:43:10|17407.48|17287.48|17410.97|17290.97|17410.97|17290.97|17407.48|17287.48|10
1632786200000|2021-09-27 23:43:20|17410.61|17290.61|17415.2|17295.2|17415.2|17295.2|17410.61|17290.61|10
1632786210000|2021-09-27 23:43:30|17415.66|17295.66|17413.85|17293.85|17415.77|17295.77|17413.85|17293.85|10
1632786220000|2021-09-27 23:43:40|17414.51|17294.51|17418.66|17298.66|17418.66|17298.66|17412.94|17292.94|10
1632786230000|2021-09-27 23:43:50|17418.43|17298.43|17414.29|17294.29|17418.43|17298.43|17413.32|17293.32|10
1632786240000|2021-09-27 23:44:00|17414|17294|17415.91|17295.91|17415.91|17295.91|17414|17294|10
1632786250000|2021-09-27 23:44:10|17415.89|17295.89|17419.77|17299.77|17419.77|17299.77|17414.89|17294.89|10
1632786260000|2021-09-27 23:44:20|17419.59|17299.59|17423.55|17303.55|17423.77|17303.77|17419.59|17299.59|9
1632786270000|2021-09-27 23:44:30|17424.42|17304.42|17426.5|17306.5|17426.5|17306.5|17424.42|17304.42|9
1632786280000|2021-09-27 23:44:40|17426.28|17306.28|17425.44|17305.44|17426.34|17306.34|17425.39|17305.39|10
1632786290000|2021-09-27 23:44:50|17427.47|17307.47|17426.22|17306.22|17428.4|17308.4|17426.22|17306.22|10
1632786300000|2021-09-27 23:45:00|17426.28|17306.28|17425.43|17305.43|17426.42|17306.42|17424.79|17304.79|10
1632786310000|2021-09-27 23:45:10|17424.66|17304.66|17426.08|17306.08|17428.17|17308.17|17424.66|17304.66|10
1632786320000|2021-09-27 23:45:20|17425.88|17305.88|17425.98|17305.98|17426.21|17306.21|17424.68|17304.68|10
1632786330000|2021-09-27 23:45:30|17425.55|17305.55|17421.42|17301.42|17425.55|17305.55|17421.42|17301.42|9
1632786340000|2021-09-27 23:45:40|17420.58|17300.58|17413.71|17293.71|17420.58|17300.58|17413.71|17293.71|10
1632786350000|2021-09-27 23:45:50|17412.42|17292.42|17401.88|17281.88|17412.42|17292.42|17401.88|17281.88|10
1632786360000|2021-09-27 23:46:00|17402.24|17282.24|17395.27|17275.27|17402.24|17282.24|17394.63|17274.63|10
1632786370000|2021-09-27 23:46:10|17394.84|17274.84|17389.04|17269.04|17395.67|17275.67|17389.04|17269.04|10
1632786380000|2021-09-27 23:46:20|17388.37|17268.37|17385.01|17265.01|17388.37|17268.37|17385.01|17265.01|10
1632786390000|2021-09-27 23:46:30|17385.98|17265.98|17390.24|17270.24|17390.24|17270.24|17385.98|17265.98|10
1632786400000|2021-09-27 23:46:40|17395|17275|17398.53|17278.53|17398.53|17278.53|17394.68|17274.68|10
1632786410000|2021-09-27 23:46:50|17399.68|17279.68|17407.55|17287.55|17407.55|17287.55|17399.68|17279.68|10
1632786420000|2021-09-27 23:47:00|17407.44|17287.44|17407.9|17287.9|17410.25|17290.25|17407.44|17287.44|10
1632786430000|2021-09-27 23:47:10|17407.89|17287.89|17411.48|17291.48|17411.48|17291.48|17407.89|17287.89|10
1632786440000|2021-09-27 23:47:20|17412.1|17292.1|17417.75|17297.75|17418.4|17298.4|17411.29|17291.29|9
1632786450000|2021-09-27 23:47:30|17419.06|17299.06|17421.21|17301.21|17421.49|17301.49|17418.85|17298.85|10
1632786460000|2021-09-27 23:47:40|17421.73|17301.73|17428.15|17308.15|17428.31|17308.31|17421.51|17301.51|10
1632786470000|2021-09-27 23:47:50|17430.97|17310.97|17433.36|17313.36|17436.12|17316.12|17430.65|17310.65|10
1632786480000|2021-09-27 23:48:00|17436.52|17316.52|17441.56|17321.56|17441.82|17321.82|17436.52|17316.52|10
1632786490000|2021-09-27 23:48:10|17441.26|17321.26|17448.98|17328.98|17448.98|17328.98|17441.26|17321.26|10
1632786500000|2021-09-27 23:48:20|17451.43|17331.43|17447.42|17327.42|17451.43|17331.43|17447.25|17327.25|10
1632786510000|2021-09-27 23:48:30|17447.37|17327.37|17438.41|17318.41|17447.37|17327.37|17438.41|17318.41|10
1632786520000|2021-09-27 23:48:40|17438.9|17318.9|17435.81|17315.81|17439.17|17319.17|17434.79|17314.79|10
1632786530000|2021-09-27 23:48:50|17436.38|17316.38|17437.58|17317.58|17437.91|17317.91|17436.38|17316.38|9
1632786540000|2021-09-27 23:49:00|17437.5|17317.5|17435.03|17315.03|17438.11|17318.11|17434.94|17314.94|10
1632786550000|2021-09-27 23:49:10|17435.36|17315.36|17437.58|17317.58|17437.58|17317.58|17434.81|17314.81|9
1632786560000|2021-09-27 23:49:20|17440.35|17320.35|17443.23|17323.23|17443.23|17323.23|17440.35|17320.35|10
1632786570000|2021-09-27 23:49:30|17443|17323|17443.97|17323.97|17444.56|17324.56|17442.99|17322.99|10
1632786580000|2021-09-27 23:49:40|17443.42|17323.42|17449.42|17329.42|17449.42|17329.42|17443.42|17323.42|10
1632786590000|2021-09-27 23:49:50|17450.02|17330.02|17454.28|17334.28|17454.28|17334.28|17450.02|17330.02|10
1632786600000|2021-09-27 23:50:00|17454.34|17334.34|17456.52|17336.52|17456.63|17336.63|17454.34|17334.34|9
1632786610000|2021-09-27 23:50:10|17458.02|17338.02|17457.61|17337.61|17458.02|17338.02|17456.35|17336.35|10
1632786620000|2021-09-27 23:50:20|17457|17337|17453.26|17333.26|17457|17337|17453.26|17333.26|10
1632786630000|2021-09-27 23:50:30|17453.83|17333.83|17440.6|17320.6|17453.83|17333.83|17440.6|17320.6|10
1632786640000|2021-09-27 23:50:40|17440.4|17320.4|17441.83|17321.83|17441.83|17321.83|17439.66|17319.66|9
1632786650000|2021-09-27 23:50:50|17440.41|17320.41|17439.12|17319.12|17441.15|17321.15|17439.12|17319.12|10
1632786660000|2021-09-27 23:51:00|17439.58|17319.58|17442.5|17322.5|17442.5|17322.5|17438.82|17318.82|10
1632786670000|2021-09-27 23:51:10|17444.62|17324.62|17451.64|17331.64|17451.64|17331.64|17444.62|17324.62|10
1632786680000|2021-09-27 23:51:20|17451.93|17331.93|17451.88|17331.88|17451.93|17331.93|17449.95|17329.95|10
1632786690000|2021-09-27 23:51:30|17451.75|17331.75|17451.63|17331.63|17453.45|17333.45|17451.63|17331.63|10
1632786700000|2021-09-27 23:51:40|17451.16|17331.16|17450.23|17330.23|17451.16|17331.16|17448.34|17328.34|10
1632786710000|2021-09-27 23:51:50|17450.4|17330.4|17445.18|17325.18|17450.69|17330.69|17445.18|17325.18|9
1632786720000|2021-09-27 23:52:00|17444.56|17324.56|17444.41|17324.41|17444.56|17324.56|17442.89|17322.89|10
1632786730000|2021-09-27 23:52:10|17445.19|17325.19|17448.49|17328.49|17448.49|17328.49|17445.19|17325.19|9
1632786740000|2021-09-27 23:52:20|17449.39|17329.39|17453.67|17333.67|17453.67|17333.67|17449.39|17329.39|10
1632786750000|2021-09-27 23:52:30|17453.59|17333.59|17451.16|17331.16|17453.88|17333.88|17451.16|17331.16|10
1632786760000|2021-09-27 23:52:40|17450.37|17330.37|17446.68|17326.68|17450.37|17330.37|17446.68|17326.68|10
1632786770000|2021-09-27 23:52:50|17446.47|17326.47|17445.92|17325.92|17446.47|17326.47|17445.71|17325.71|10
1632786780000|2021-09-27 23:53:00|17446|17326|17443.23|17323.23|17446.18|17326.18|17442.7|17322.7|10
1632786790000|2021-09-27 23:53:10|17440.18|17320.18|17448.62|17328.62|17448.62|17328.62|17440.16|17320.16|10
1632786800000|2021-09-27 23:53:20|17448.64|17328.64|17452.62|17332.62|17453.03|17333.03|17448.64|17328.64|10
1632786810000|2021-09-27 23:53:30|17452.9|17332.9|17459.11|17339.11|17459.11|17339.11|17452.9|17332.9|10
1632786820000|2021-09-27 23:53:40|17459.39|17339.39|17461.51|17341.51|17461.68|17341.68|17459.39|17339.39|10
1632786830000|2021-09-27 23:53:50|17461.46|17341.46|17462.24|17342.24|17462.85|17342.85|17461.46|17341.46|10
1632786840000|2021-09-27 23:54:00|17462.21|17342.21|17454.94|17334.94|17462.21|17342.21|17454.94|17334.94|10
1632786850000|2021-09-27 23:54:10|17454.29|17334.29|17448.4|17328.4|17454.29|17334.29|17448.4|17328.4|10
1632786860000|2021-09-27 23:54:20|17447.32|17327.32|17440.75|17320.75|17447.32|17327.32|17440.74|17320.74|10
1632786870000|2021-09-27 23:54:30|17440.99|17320.99|17442.24|17322.24|17442.61|17322.61|17440.59|17320.59|10
1632786880000|2021-09-27 23:54:40|17442.18|17322.18|17443.08|17323.08|17443.08|17323.08|17441.48|17321.48|10
1632786890000|2021-09-27 23:54:50|17442.76|17322.76|17441.29|17321.29|17442.76|17322.76|17440.93|17320.93|8
1632786900000|2021-09-27 23:55:00|17440.44|17320.44|17443.06|17323.06|17443.68|17323.68|17440.16|17320.16|10
1632786910000|2021-09-27 23:55:10|17442.99|17322.99|17431.14|17311.14|17442.99|17322.99|17431.14|17311.14|10
1632786920000|2021-09-27 23:55:20|17430.67|17310.67|17426.34|17306.34|17430.67|17310.67|17426.34|17306.34|10
1632786930000|2021-09-27 23:55:30|17425.81|17305.81|17421.01|17301.01|17425.81|17305.81|17421.01|17301.01|10
1632786940000|2021-09-27 23:55:40|17420.78|17300.78|17414.41|17294.41|17421.02|17301.02|17414.41|17294.41|10
1632786950000|2021-09-27 23:55:50|17413.45|17293.45|17407.25|17287.25|17413.45|17293.45|17406.95|17286.95|10
1632786960000|2021-09-27 23:56:00|17404.9|17284.9|17398.19|17278.19|17405.2|17285.2|17398.19|17278.19|10
1632786970000|2021-09-27 23:56:10|17398.16|17278.16|17387.91|17267.91|17398.16|17278.16|17387.91|17267.91|10
1632786980000|2021-09-27 23:56:20|17388.35|17268.35|17391.19|17271.19|17391.79|17271.79|17388.06|17268.06|10
1632786990000|2021-09-27 23:56:30|17391.46|17271.46|17388.06|17268.06|17391.87|17271.87|17388.06|17268.06|10
1632787000000|2021-09-27 23:56:40|17388.02|17268.02|17389.44|17269.44|17390.06|17270.06|17388.02|17268.02|10
1632787010000|2021-09-27 23:56:50|17389.42|17269.42|17390.1|17270.1|17390.1|17270.1|17388.17|17268.17|10
1632787020000|2021-09-27 23:57:00|17388.87|17268.87|17391.46|17271.46|17391.46|17271.46|17388.87|17268.87|10
1632787030000|2021-09-27 23:57:10|17392.45|17272.45|17396.68|17276.68|17396.68|17276.68|17392.45|17272.45|10
1632787040000|2021-09-27 23:57:20|17397.99|17277.99|17400|17280|17401.8|17281.8|17397.35|17277.35|10
1632787050000|2021-09-27 23:57:30|17398.93|17278.93|17399.08|17279.08|17399.08|17279.08|17398.08|17278.08|10
1632787060000|2021-09-27 23:57:40|17399.59|17279.59|17392.59|17272.59|17399.59|17279.59|17392.5|17272.5|10
1632787070000|2021-09-27 23:57:50|17392.68|17272.68|17391.05|17271.05|17392.68|17272.68|17391.05|17271.05|10
1632787080000|2021-09-27 23:58:00|17391.28|17271.28|17388.96|17268.96|17391.34|17271.34|17388.53|17268.53|10
1632787090000|2021-09-27 23:58:10|17389.37|17269.37|17384.29|17264.29|17389.37|17269.37|17384.29|17264.29|10
1632787100000|2021-09-27 23:58:20|17383.66|17263.66|17383.78|17263.78|17383.78|17263.78|17381.24|17261.24|10
1632787110000|2021-09-27 23:58:30|17383.58|17263.58|17382.79|17262.79|17383.6|17263.6|17382.14|17262.14|9
1632787120000|2021-09-27 23:58:40|17383.34|17263.34|17385.93|17265.93|17385.93|17265.93|17383.34|17263.34|10
1632787130000|2021-09-27 23:58:50|17386.27|17266.27|17386.26|17266.26|17388.7|17268.7|17386.26|17266.26|10
1632787140000|2021-09-27 23:59:00|17386.64|17266.64|17384.56|17264.56|17386.64|17266.64|17384.56|17264.56|10
1632787150000|2021-09-27 23:59:10|17384.63|17264.63|17384.54|17264.54|17387.47|17267.47|17384.54|17264.54|9
1632787160000|2021-09-27 23:59:20|17384.25|17264.25|17382.95|17262.95|17385.26|17265.26|17382.95|17262.95|10
1632787170000|2021-09-27 23:59:30|17381.85|17261.85|17371.88|17251.88|17381.85|17261.85|17371.88|17251.88|10
1632787180000|2021-09-27 23:59:40|17370.91|17250.91|17370.59|17250.59|17372.33|17252.33|17370.32|17250.32|10
1632787190000|2021-09-27 23:59:50|17370.49|17250.49|17371.83|17251.83|17372.57|17252.57|17369.97|17249.97|10
1632787200000|2021-09-28 00:00:00|17372.3|17252.3|17367.62|17247.62|17372.3|17252.3|17366.62|17246.62|10
1632787210000|2021-09-28 00:00:10|17366.77|17246.77|17359.26|17239.26|17366.77|17246.77|17359.26|17239.26|9
1632787220000|2021-09-28 00:00:20|17359.45|17239.45|17357.62|17237.62|17359.45|17239.45|17356.68|17236.68|9
1632787230000|2021-09-28 00:00:30|17356.68|17236.68|17352.06|17232.06|17356.68|17236.68|17350.58|17230.58|10
1632787240000|2021-09-28 00:00:40|17352.59|17232.59|17352.7|17232.7|17352.8|17232.8|17348.19|17228.19|10
1632787250000|2021-09-28 00:00:50|17353.66|17233.66|17358.72|17238.72|17358.72|17238.72|17353.66|17233.66|10
1632787260000|2021-09-28 00:01:00|17358.52|17238.52|17362.56|17242.56|17362.56|17242.56|17358.52|17238.52|10
1632787270000|2021-09-28 00:01:10|17361.48|17241.48|17361.56|17241.56|17361.56|17241.56|17359.85|17239.85|10
1632787280000|2021-09-28 00:01:20|17363.16|17243.16|17372.33|17252.33|17372.82|17252.82|17363.16|17243.16|10
1632787290000|2021-09-28 00:01:30|17372.08|17252.08|17374.33|17254.33|17374.33|17254.33|17372.08|17252.08|10
1632787300000|2021-09-28 00:01:40|17374.4|17254.4|17380.3|17260.3|17380.41|17260.41|17374.4|17254.4|10
1632787310000|2021-09-28 00:01:50|17380.66|17260.66|17385.04|17265.04|17385.34|17265.34|17379.87|17259.87|10
1632787320000|2021-09-28 00:02:00|17385.86|17265.86|17387.9|17267.9|17388.88|17268.88|17385.5|17265.5|10
1632787330000|2021-09-28 00:02:10|17387.18|17267.18|17385.75|17265.75|17389.52|17269.52|17385.75|17265.75|10
1632787340000|2021-09-28 00:02:20|17386.44|17266.44|17382.75|17262.75|17386.44|17266.44|17382.75|17262.75|10
1632787350000|2021-09-28 00:02:30|17382.57|17262.57|17373.38|17253.38|17382.57|17262.57|17373.38|17253.38|10
1632787360000|2021-09-28 00:02:40|17374.22|17254.22|17375.21|17255.21|17375.21|17255.21|17372.05|17252.05|10
1632787370000|2021-09-28 00:02:50|17375.41|17255.41|17371.9|17251.9|17375.41|17255.41|17370.46|17250.46|10
1632787380000|2021-09-28 00:03:00|17370|17250|17358.75|17238.75|17370|17250|17358.75|17238.75|10
1632787390000|2021-09-28 00:03:10|17357.29|17237.29|17351.16|17231.16|17357.34|17237.34|17350.93|17230.93|10
1632787400000|2021-09-28 00:03:20|17349.4|17229.4|17340.51|17220.51|17349.78|17229.78|17340.51|17220.51|10
1632787410000|2021-09-28 00:03:30|17338.79|17218.79|17326.8|17206.8|17338.79|17218.79|17326.8|17206.8|10
1632787420000|2021-09-28 00:03:40|17327.5|17207.5|17326.7|17206.7|17328|17208|17326.39|17206.39|8
1632787430000|2021-09-28 00:03:50|17326.78|17206.78|17328.86|17208.86|17329.78|17209.78|17326.78|17206.78|10
1632787440000|2021-09-28 00:04:00|17328.94|17208.94|17324.45|17204.45|17328.94|17208.94|17324.45|17204.45|10
1632787450000|2021-09-28 00:04:10|17323.66|17203.66|17317.31|17197.31|17323.66|17203.66|17316.79|17196.79|10
1632787460000|2021-09-28 00:04:20|17316.67|17196.67|17311.28|17191.28|17316.67|17196.67|17311.28|17191.28|10
1632787470000|2021-09-28 00:04:30|17308.46|17188.46|17291.97|17171.97|17308.46|17188.46|17291.97|17171.97|10
1632787480000|2021-09-28 00:04:40|17292.62|17172.62|17305.59|17185.59|17305.59|17185.59|17292.62|17172.62|10
1632787490000|2021-09-28 00:04:50|17308.6|17188.6|17316.04|17196.04|17316.04|17196.04|17308.6|17188.6|10
1632787500000|2021-09-28 00:05:00|17315.77|17195.77|17313.16|17193.16|17315.77|17195.77|17313.16|17193.16|10
1632787510000|2021-09-28 00:05:10|17313.1|17193.1|17305.33|17185.33|17313.1|17193.1|17305.33|17185.33|10
1632787520000|2021-09-28 00:05:20|17304.39|17184.39|17298.67|17178.67|17304.43|17184.43|17298.67|17178.67|9
1632787530000|2021-09-28 00:05:30|17299.42|17179.42|17301.4|17181.4|17301.84|17181.84|17298.27|17178.27|10
1632787540000|2021-09-28 00:05:40|17302.14|17182.14|17300.42|17180.42|17303.5|17183.5|17299.49|17179.49|10
1632787550000|2021-09-28 00:05:50|17300.45|17180.45|17301.18|17181.18|17301.67|17181.67|17300.21|17180.21|10
1632787560000|2021-09-28 00:06:00|17301.47|17181.47|17304.49|17184.49|17305.49|17185.49|17301.47|17181.47|10
1632787570000|2021-09-28 00:06:10|17304.61|17184.61|17305.42|17185.42|17305.42|17185.42|17303.42|17183.42|9
1632787580000|2021-09-28 00:06:20|17305.84|17185.84|17307|17187|17307.92|17187.92|17305.84|17185.84|9
1632787590000|2021-09-28 00:06:30|17306.66|17186.66|17308.18|17188.18|17308.18|17188.18|17304.09|17184.09|10
1632787600000|2021-09-28 00:06:40|17309.01|17189.01|17311.67|17191.67|17311.67|17191.67|17308.78|17188.78|10
1632787610000|2021-09-28 00:06:50|17313.29|17193.29|17320.54|17200.54|17320.54|17200.54|17313.29|17193.29|10
1632787620000|2021-09-28 00:07:00|17320.68|17200.68|17325.56|17205.56|17325.56|17205.56|17320.68|17200.68|9
1632787630000|2021-09-28 00:07:10|17327.05|17207.05|17328.47|17208.47|17328.47|17208.47|17327|17207|10
1632787640000|2021-09-28 00:07:20|17328.52|17208.52|17336.91|17216.91|17336.91|17216.91|17328.52|17208.52|10
1632787650000|2021-09-28 00:07:30|17338.8|17218.8|17342.73|17222.73|17344.86|17224.86|17338.8|17218.8|10
1632787660000|2021-09-28 00:07:40|17343.05|17223.05|17340.88|17220.88|17343.26|17223.26|17340.88|17220.88|10
1632787670000|2021-09-28 00:07:50|17340.4|17220.4|17343.03|17223.03|17343.03|17223.03|17340.4|17220.4|9
1632787680000|2021-09-28 00:08:00|17343.47|17223.47|17345.69|17225.69|17345.69|17225.69|17343.07|17223.07|10
1632787690000|2021-09-28 00:08:10|17345.55|17225.55|17354.46|17234.46|17354.46|17234.46|17344.7|17224.7|10
1632787700000|2021-09-28 00:08:20|17358.5|17238.5|17375.22|17255.22|17375.22|17255.22|17358.5|17238.5|10
1632787710000|2021-09-28 00:08:30|17376.58|17256.58|17388.21|17268.21|17388.21|17268.21|17376.58|17256.58|10
1632787720000|2021-09-28 00:08:40|17389.58|17269.58|17398.4|17278.4|17398.68|17278.68|17389.58|17269.58|10
1632787730000|2021-09-28 00:08:50|17398.8|17278.8|17407.44|17287.44|17407.44|17287.44|17398.33|17278.33|9
1632787740000|2021-09-28 00:09:00|17409.65|17289.65|17411.11|17291.11|17411.11|17291.11|17408.74|17288.74|10
1632787750000|2021-09-28 00:09:10|17415.1|17295.1|17424.21|17304.21|17424.21|17304.21|17415.1|17295.1|10
1632787760000|2021-09-28 00:09:20|17424.92|17304.92|17425.89|17305.89|17425.89|17305.89|17424.92|17304.92|10
1632787770000|2021-09-28 00:09:30|17426.01|17306.01|17423.97|17303.97|17426.15|17306.15|17423.96|17303.96|10
1632787780000|2021-09-28 00:09:40|17423.03|17303.03|17424.05|17304.05|17424.89|17304.89|17423.03|17303.03|9
1632787790000|2021-09-28 00:09:50|17424.03|17304.03|17419.46|17299.46|17424.03|17304.03|17419.46|17299.46|10
1632787800000|2021-09-28 00:10:00|17419.34|17299.34|17416.65|17296.65|17419.34|17299.34|17416.65|17296.65|10
1632787810000|2021-09-28 00:10:10|17415.7|17295.7|17413.48|17293.48|17415.7|17295.7|17413.48|17293.48|10
1632787820000|2021-09-28 00:10:20|17412.42|17292.42|17408.13|17288.13|17412.42|17292.42|17406.57|17286.57|10
1632787830000|2021-09-28 00:10:30|17412.68|17292.68|17419.38|17299.38|17419.38|17299.38|17412.68|17292.68|9
1632787840000|2021-09-28 00:10:40|17419.13|17299.13|17415.27|17295.27|17419.13|17299.13|17415.27|17295.27|9
1632787850000|2021-09-28 00:10:50|17413.89|17293.89|17407.89|17287.89|17413.89|17293.89|17407.21|17287.21|9
1632787860000|2021-09-28 00:11:00|17407.52|17287.52|17410.47|17290.47|17410.47|17290.47|17407.52|17287.52|9
1632787870000|2021-09-28 00:11:10|17410.26|17290.26|17408.49|17288.49|17410.31|17290.31|17408.49|17288.49|9
1632787880000|2021-09-28 00:11:20|17408.76|17288.76|17408.77|17288.77|17409.39|17289.39|17407.66|17287.66|10
1632787890000|2021-09-28 00:11:30|17408.16|17288.16|17401.04|17281.04|17408.16|17288.16|17401.04|17281.04|10
1632787900000|2021-09-28 00:11:40|17400.85|17280.85|17393.83|17273.83|17400.85|17280.85|17393.83|17273.83|9
1632787910000|2021-09-28 00:11:50|17390.71|17270.71|17384.09|17264.09|17390.83|17270.83|17384.09|17264.09|9
1632787920000|2021-09-28 00:12:00|17384.37|17264.37|17380.51|17260.51|17384.62|17264.62|17380.51|17260.51|10
1632787930000|2021-09-28 00:12:10|17379.02|17259.02|17381.17|17261.17|17381.35|17261.35|17379.02|17259.02|10
1632787940000|2021-09-28 00:12:20|17381.05|17261.05|17381.17|17261.17|17382.54|17262.54|17381.05|17261.05|10
1632787950000|2021-09-28 00:12:30|17380.48|17260.48|17382.01|17262.01|17382.01|17262.01|17379.23|17259.23|8
1632787960000|2021-09-28 00:12:40|17382.49|17262.49|17382.25|17262.25|17382.72|17262.72|17381.55|17261.55|10
1632787970000|2021-09-28 00:12:50|17382.14|17262.14|17379.62|17259.62|17382.14|17262.14|17379.62|17259.62|10
1632787980000|2021-09-28 00:13:00|17379.11|17259.11|17379.44|17259.44|17379.68|17259.68|17378.88|17258.88|10
1632787990000|2021-09-28 00:13:10|17380.32|17260.32|17381.7|17261.7|17381.7|17261.7|17379.77|17259.77|10
1632788000000|2021-09-28 00:13:20|17381.15|17261.15|17380.38|17260.38|17381.22|17261.22|17380.38|17260.38|9
1632788010000|2021-09-28 00:13:30|17380.63|17260.63|17383.08|17263.08|17383.08|17263.08|17380.45|17260.45|9
1632788020000|2021-09-28 00:13:40|17382.92|17262.92|17382.01|17262.01|17382.92|17262.92|17382.01|17262.01|10
1632788030000|2021-09-28 00:13:50|17382.33|17262.33|17380.9|17260.9|17382.33|17262.33|17379.56|17259.56|10
1632788040000|2021-09-28 00:14:00|17381.22|17261.22|17382.32|17262.32|17382.32|17262.32|17381.22|17261.22|9
1632788050000|2021-09-28 00:14:10|17383.05|17263.05|17385.1|17265.1|17385.1|17265.1|17383.05|17263.05|9
1632788060000|2021-09-28 00:14:20|17384.88|17264.88|17385.85|17265.85|17387.33|17267.33|17384.88|17264.88|9
1632788070000|2021-09-28 00:14:30|17385.66|17265.66|17386.74|17266.74|17386.74|17266.74|17385.66|17265.66|9
1632788080000|2021-09-28 00:14:40|17386.86|17266.86|17388.33|17268.33|17388.33|17268.33|17386.86|17266.86|9
1632788090000|2021-09-28 00:14:50|17389.68|17269.68|17388.75|17268.75|17391.27|17271.27|17388.75|17268.75|10
1632788100000|2021-09-28 00:15:00|17387.59|17267.59|17382.74|17262.74|17387.59|17267.59|17382.74|17262.74|10
1632788110000|2021-09-28 00:15:10|17382.48|17262.48|17378.91|17258.91|17382.48|17262.48|17378.54|17258.54|10
1632788120000|2021-09-28 00:15:20|17378.1|17258.1|17371.88|17251.88|17378.1|17258.1|17371.88|17251.88|10
1632788130000|2021-09-28 00:15:30|17371.55|17251.55|17371.88|17251.88|17371.88|17251.88|17370.09|17250.09|10
1632788140000|2021-09-28 00:15:40|17372.95|17252.95|17372.69|17252.69|17374.52|17254.52|17372.44|17252.44|10
1632788150000|2021-09-28 00:15:50|17372.59|17252.59|17372.9|17252.9|17373.19|17253.19|17371.01|17251.01|10
1632788160000|2021-09-28 00:16:00|17373.87|17253.87|17379.52|17259.52|17379.52|17259.52|17373.87|17253.87|9
1632788170000|2021-09-28 00:16:10|17379.71|17259.71|17385.18|17265.18|17385.33|17265.33|17379.33|17259.33|10
1632788180000|2021-09-28 00:16:20|17385.4|17265.4|17390.2|17270.2|17390.2|17270.2|17385.4|17265.4|9
1632788190000|2021-09-28 00:16:30|17391.44|17271.44|17392.38|17272.38|17393.05|17273.05|17391.44|17271.44|9
1632788200000|2021-09-28 00:16:40|17393|17273|17396.96|17276.96|17396.96|17276.96|17392.75|17272.75|10
1632788210000|2021-09-28 00:16:50|17398.67|17278.67|17391.94|17271.94|17398.83|17278.83|17391.94|17271.94|10
1632788220000|2021-09-28 00:17:00|17391.72|17271.72|17383.58|17263.58|17391.72|17271.72|17383.58|17263.58|10
1632788230000|2021-09-28 00:17:10|17376.6|17256.6|17358.78|17238.78|17376.6|17256.6|17358.78|17238.78|10
1632788240000|2021-09-28 00:17:20|17354.32|17234.32|17348.88|17228.88|17354.32|17234.32|17348.88|17228.88|10
1632788250000|2021-09-28 00:17:30|17348.86|17228.86|17345.28|17225.28|17348.86|17228.86|17343.15|17223.15|10
1632788260000|2021-09-28 00:17:40|17345.24|17225.24|17348.09|17228.09|17348.3|17228.3|17344.62|17224.62|10
1632788270000|2021-09-28 00:17:50|17348.14|17228.14|17353.62|17233.62|17353.62|17233.62|17347.96|17227.96|10
1632788280000|2021-09-28 00:18:00|17357.09|17237.09|17374.76|17254.76|17374.76|17254.76|17357.09|17237.09|10
1632788290000|2021-09-28 00:18:10|17375.75|17255.75|17380.98|17260.98|17380.98|17260.98|17375.75|17255.75|10
1632788300000|2021-09-28 00:18:20|17382.32|17262.32|17396.74|17276.74|17396.74|17276.74|17382.32|17262.32|10
1632788310000|2021-09-28 00:18:30|17399.03|17279.03|17413.03|17293.03|17413.03|17293.03|17399.03|17279.03|10
1632788320000|2021-09-28 00:18:40|17414.42|17294.42|17420.12|17300.12|17420.22|17300.22|17414.32|17294.32|10
1632788330000|2021-09-28 00:18:50|17419.44|17299.44|17425.93|17305.93|17425.93|17305.93|17419.44|17299.44|10
1632788340000|2021-09-28 00:19:00|17426.74|17306.74|17428.25|17308.25|17428.33|17308.33|17426.74|17306.74|10
1632788350000|2021-09-28 00:19:10|17428.41|17308.41|17432.38|17312.38|17432.38|17312.38|17427.71|17307.71|10
1632788360000|2021-09-28 00:19:20|17431.75|17311.75|17432.33|17312.33|17432.36|17312.36|17431.34|17311.34|10
1632788370000|2021-09-28 00:19:30|17431.27|17311.27|17428.69|17308.69|17431.28|17311.28|17428.69|17308.69|10
1632788380000|2021-09-28 00:19:40|17428.94|17308.94|17430.61|17310.61|17430.61|17310.61|17428.73|17308.73|8
1632788390000|2021-09-28 00:19:50|17430.46|17310.46|17431.32|17311.32|17431.83|17311.83|17430.46|17310.46|9
1632788400000|2021-09-28 00:20:00|17431.3|17311.3|17435.07|17315.07|17435.56|17315.56|17431.3|17311.3|10
1632788410000|2021-09-28 00:20:10|17436.05|17316.05|17435.43|17315.43|17436.05|17316.05|17434.8|17314.8|10
1632788420000|2021-09-28 00:20:20|17435.46|17315.46|17435.46|17315.46|17435.7|17315.7|17434.41|17314.41|10
1632788430000|2021-09-28 00:20:30|17434.91|17314.91|17437.74|17317.74|17438.02|17318.02|17434.91|17314.91|10
1632788440000|2021-09-28 00:20:40|17439.29|17319.29|17443.38|17323.38|17443.83|17323.83|17439.29|17319.29|10
1632788450000|2021-09-28 00:20:50|17443.28|17323.28|17444.45|17324.45|17444.58|17324.58|17443.28|17323.28|10
1632788460000|2021-09-28 00:21:00|17444.66|17324.66|17444.88|17324.88|17444.88|17324.88|17443.68|17323.68|10
1632788470000|2021-09-28 00:21:10|17445.36|17325.36|17448.2|17328.2|17448.32|17328.32|17445.36|17325.36|9
1632788480000|2021-09-28 00:21:20|17448.06|17328.06|17449.67|17329.67|17450.09|17330.09|17447.96|17327.96|9
1632788490000|2021-09-28 00:21:30|17450.63|17330.63|17453.97|17333.97|17453.97|17333.97|17449.96|17329.96|10
1632788500000|2021-09-28 00:21:40|17453.85|17333.85|17456.77|17336.77|17456.79|17336.79|17453.75|17333.75|10
1632788510000|2021-09-28 00:21:50|17456.76|17336.76|17459.59|17339.59|17459.85|17339.85|17456.48|17336.48|10
1632788520000|2021-09-28 00:22:00|17460.09|17340.09|17461.09|17341.09|17461.36|17341.36|17459.89|17339.89|10
1632788530000|2021-09-28 00:22:10|17460.73|17340.73|17459.49|17339.49|17460.8|17340.8|17459.49|17339.49|8
1632788540000|2021-09-28 00:22:20|17459.22|17339.22|17461.79|17341.79|17461.79|17341.79|17458.96|17338.96|10
1632788550000|2021-09-28 00:22:30|17462.5|17342.5|17465.72|17345.72|17465.81|17345.81|17462.5|17342.5|7
1632788560000|2021-09-28 00:22:40|17465.65|17345.65|17466.81|17346.81|17467.36|17347.36|17465.41|17345.41|10
1632788570000|2021-09-28 00:22:50|17467.44|17347.44|17467.84|17347.84|17468.16|17348.16|17467.37|17347.37|10
1632788580000|2021-09-28 00:23:00|17467.82|17347.82|17467.71|17347.71|17468.37|17348.37|17467.65|17347.65|10
1632788590000|2021-09-28 00:23:10|17467.58|17347.58|17464.4|17344.4|17467.58|17347.58|17464.4|17344.4|10
1632788600000|2021-09-28 00:23:20|17464.09|17344.09|17469.1|17349.1|17469.11|17349.11|17464.09|17344.09|10
1632788610000|2021-09-28 00:23:30|17468.84|17348.84|17470.62|17350.62|17470.7|17350.7|17468.84|17348.84|9
1632788620000|2021-09-28 00:23:40|17470.61|17350.61|17473.28|17353.28|17473.72|17353.72|17470.49|17350.49|10
1632788630000|2021-09-28 00:23:50|17474.11|17354.11|17474.08|17354.08|17474.75|17354.75|17474.08|17354.08|10
1632788640000|2021-09-28 00:24:00|17474.59|17354.59|17472.2|17352.2|17474.59|17354.59|17471.78|17351.78|10
1632788650000|2021-09-28 00:24:10|17472.65|17352.65|17469.41|17349.41|17472.65|17352.65|17469.41|17349.41|10
1632788660000|2021-09-28 00:24:20|17469.39|17349.39|17467.91|17347.91|17469.5|17349.5|17467.49|17347.49|10
1632788670000|2021-09-28 00:24:30|17467.58|17347.58|17466.99|17346.99|17467.71|17347.71|17466.9|17346.9|10
1632788680000|2021-09-28 00:24:40|17466.55|17346.55|17463.59|17343.59|17466.55|17346.55|17463.59|17343.59|9
1632788690000|2021-09-28 00:24:50|17463.25|17343.25|17464.37|17344.37|17464.37|17344.37|17462.83|17342.83|10
1632788700000|2021-09-28 00:25:00|17464.55|17344.55|17463.34|17343.34|17465.16|17345.16|17463.05|17343.05|10
1632788710000|2021-09-28 00:25:10|17463.2|17343.2|17461.33|17341.33|17463.2|17343.2|17461.33|17341.33|9
1632788720000|2021-09-28 00:25:20|17460.2|17340.2|17454.67|17334.67|17460.2|17340.2|17454.67|17334.67|9
1632788730000|2021-09-28 00:25:30|17454.24|17334.24|17451.9|17331.9|17454.58|17334.58|17451.9|17331.9|9
1632788740000|2021-09-28 00:25:40|17452.2|17332.2|17447.32|17327.32|17452.2|17332.2|17447.27|17327.27|10
1632788750000|2021-09-28 00:25:50|17446.04|17326.04|17442.08|17322.08|17446.04|17326.04|17441.51|17321.51|10
1632788760000|2021-09-28 00:26:00|17439.74|17319.74|17436.53|17316.53|17439.74|17319.74|17435.88|17315.88|10
1632788770000|2021-09-28 00:26:10|17436.08|17316.08|17429.12|17309.12|17436.08|17316.08|17429.12|17309.12|10
1632788780000|2021-09-28 00:26:20|17428.07|17308.07|17426.16|17306.16|17428.07|17308.07|17426.16|17306.16|10
1632788790000|2021-09-28 00:26:30|17425.61|17305.61|17424.67|17304.67|17425.61|17305.61|17423.85|17303.85|10
1632788800000|2021-09-28 00:26:40|17424.88|17304.88|17423.05|17303.05|17424.88|17304.88|17423.05|17303.05|10
1632788810000|2021-09-28 00:26:50|17422.88|17302.88|17423.53|17303.53|17423.57|17303.57|17421.83|17301.83|9
1632788820000|2021-09-28 00:27:00|17423.37|17303.37|17423.79|17303.79|17424.22|17304.22|17423.37|17303.37|9
1632788830000|2021-09-28 00:27:10|17423.88|17303.88|17425.13|17305.13|17425.13|17305.13|17423.04|17303.04|9
1632788840000|2021-09-28 00:27:20|17426.22|17306.22|17425.9|17305.9|17427.81|17307.81|17425.9|17305.9|10
1632788850000|2021-09-28 00:27:30|17425.5|17305.5|17420.34|17300.34|17425.5|17305.5|17420.34|17300.34|10
1632788860000|2021-09-28 00:27:40|17420.12|17300.12|17419.62|17299.62|17420.12|17300.12|17418.96|17298.96|10
1632788870000|2021-09-28 00:27:50|17419.06|17299.06|17417.65|17297.65|17419.38|17299.38|17417.46|17297.46|10
1632788880000|2021-09-28 00:28:00|17417.37|17297.37|17416.02|17296.02|17417.37|17297.37|17416.02|17296.02|10
1632788890000|2021-09-28 00:28:10|17416|17296|17414.1|17294.1|17416|17296|17414.1|17294.1|8
1632788900000|2021-09-28 00:28:20|17413.4|17293.4|17413.54|17293.54|17413.64|17293.64|17413.15|17293.15|10
1632788910000|2021-09-28 00:28:30|17413.2|17293.2|17416.62|17296.62|17417.05|17297.05|17413.2|17293.2|10
1632788920000|2021-09-28 00:28:40|17417.05|17297.05|17417.88|17297.88|17418.24|17298.24|17416.97|17296.97|9
1632788930000|2021-09-28 00:28:50|17418.21|17298.21|17418.45|17298.45|17418.45|17298.45|17417.44|17297.44|9
1632788940000|2021-09-28 00:29:00|17418.59|17298.59|17422.09|17302.09|17422.09|17302.09|17418.59|17298.59|10
1632788950000|2021-09-28 00:29:10|17422.97|17302.97|17426.73|17306.73|17426.73|17306.73|17422.97|17302.97|10
1632788960000|2021-09-28 00:29:20|17426.35|17306.35|17430.26|17310.26|17430.26|17310.26|17426.35|17306.35|10
1632788970000|2021-09-28 00:29:30|17430.43|17310.43|17432.83|17312.83|17432.83|17312.83|17430.43|17310.43|10
1632788980000|2021-09-28 00:29:40|17433.21|17313.21|17429.14|17309.14|17433.21|17313.21|17429.14|17309.14|10
1632788990000|2021-09-28 00:29:50|17428.45|17308.45|17429.54|17309.54|17430.18|17310.18|17428.45|17308.45|9
1632789000000|2021-09-28 00:30:00|17429.67|17309.67|17429.06|17309.06|17429.92|17309.92|17428.92|17308.92|10
1632789010000|2021-09-28 00:30:10|17429.37|17309.37|17435.36|17315.36|17435.36|17315.36|17429.37|17309.37|10
1632789020000|2021-09-28 00:30:20|17435.5|17315.5|17438.44|17318.44|17438.44|17318.44|17435.5|17315.5|9
1632789030000|2021-09-28 00:30:30|17438.41|17318.41|17439.56|17319.56|17440.36|17320.36|17438.41|17318.41|9
1632789040000|2021-09-28 00:30:40|17439.82|17319.82|17431.98|17311.98|17439.82|17319.82|17431.98|17311.98|10
1632789050000|2021-09-28 00:30:50|17431.73|17311.73|17422.39|17302.39|17431.73|17311.73|17422.34|17302.34|10
1632789060000|2021-09-28 00:31:00|17421.4|17301.4|17414.09|17294.09|17421.4|17301.4|17414.09|17294.09|9
1632789070000|2021-09-28 00:31:10|17413.92|17293.92|17412.32|17292.32|17413.92|17293.92|17411.69|17291.69|9
1632789080000|2021-09-28 00:31:20|17413.1|17293.1|17417.87|17297.87|17417.91|17297.91|17413.1|17293.1|10
1632789090000|2021-09-28 00:31:30|17418.29|17298.29|17423.66|17303.66|17423.66|17303.66|17418.29|17298.29|10
1632789100000|2021-09-28 00:31:40|17424.41|17304.41|17429.41|17309.41|17429.41|17309.41|17424.4|17304.4|10
1632789110000|2021-09-28 00:31:50|17429.63|17309.63|17438.48|17318.48|17438.48|17318.48|17429.63|17309.63|10
1632789120000|2021-09-28 00:32:00|17438.64|17318.64|17449|17329|17449|17329|17438.57|17318.57|10
1632789130000|2021-09-28 00:32:10|17448.76|17328.76|17461.91|17341.91|17461.91|17341.91|17448.76|17328.76|10
1632789140000|2021-09-28 00:32:20|17464.31|17344.31|17469.02|17349.02|17469.02|17349.02|17464.31|17344.31|10
1632789150000|2021-09-28 00:32:30|17469.57|17349.57|17472.19|17352.19|17472.19|17352.19|17469.26|17349.26|9
1632789160000|2021-09-28 00:32:40|17472.44|17352.44|17478.64|17358.64|17478.64|17358.64|17472.44|17352.44|10
1632789170000|2021-09-28 00:32:50|17479.26|17359.26|17478.17|17358.17|17479.26|17359.26|17478.17|17358.17|10
1632789180000|2021-09-28 00:33:00|17478.02|17358.02|17480.09|17360.09|17480.42|17360.42|17478.02|17358.02|10
1632789190000|2021-09-28 00:33:10|17480.44|17360.44|17475.97|17355.97|17480.44|17360.44|17475.97|17355.97|10
1632789200000|2021-09-28 00:33:20|17476.07|17356.07|17476.46|17356.46|17476.99|17356.99|17475.71|17355.71|10
1632789210000|2021-09-28 00:33:30|17476.31|17356.31|17478.79|17358.79|17478.79|17358.79|17476.31|17356.31|10
1632789220000|2021-09-28 00:33:40|17479.09|17359.09|17482.86|17362.86|17482.86|17362.86|17479.09|17359.09|10
1632789230000|2021-09-28 00:33:50|17483.52|17363.52|17484.83|17364.83|17485.09|17365.09|17483.52|17363.52|10
1632789240000|2021-09-28 00:34:00|17484.68|17364.68|17485.5|17365.5|17485.67|17365.67|17484.68|17364.68|10
1632789250000|2021-09-28 00:34:10|17486.12|17366.12|17486.87|17366.87|17487.9|17367.9|17485.5|17365.5|10
1632789260000|2021-09-28 00:34:20|17486.55|17366.55|17495.85|17375.85|17495.85|17375.85|17486.55|17366.55|10
1632789270000|2021-09-28 00:34:30|17495.86|17375.86|17496.4|17376.4|17496.6|17376.6|17495.55|17375.55|10
1632789280000|2021-09-28 00:34:40|17496.26|17376.26|17496.88|17376.88|17496.88|17376.88|17496.26|17376.26|10
1632789290000|2021-09-28 00:34:50|17496.74|17376.74|17495.88|17375.88|17496.86|17376.86|17495.54|17375.54|7
1632789300000|2021-09-28 00:35:00|17496.71|17376.71|17495.84|17375.84|17496.71|17376.71|17495.38|17375.38|8
1632789310000|2021-09-28 00:35:10|17496.06|17376.06|17495.3|17375.3|17496.39|17376.39|17494.96|17374.96|10
1632789320000|2021-09-28 00:35:20|17495.67|17375.67|17494.86|17374.86|17495.89|17375.89|17494.28|17374.28|10
1632789330000|2021-09-28 00:35:30|17495.75|17375.75|17498.51|17378.51|17498.51|17378.51|17495.45|17375.45|9
1632789340000|2021-09-28 00:35:40|17500.09|17380.09|17503.5|17383.5|17503.97|17383.97|17499.66|17379.66|9
1632789350000|2021-09-28 00:35:50|17503.71|17383.71|17505.82|17385.82|17505.82|17385.82|17503.71|17383.71|10
1632789360000|2021-09-28 00:36:00|17505.64|17385.64|17504.83|17384.83|17505.87|17385.87|17504.71|17384.71|7
1632789370000|2021-09-28 00:36:10|17504.53|17384.53|17504.03|17384.03|17504.62|17384.62|17503.79|17383.79|10
1632789380000|2021-09-28 00:36:20|17504.18|17384.18|17507.26|17387.26|17507.26|17387.26|17503.49|17383.49|10
1632789390000|2021-09-28 00:36:30|17508.51|17388.51|17517.23|17397.23|17517.25|17397.25|17508.51|17388.51|10
1632789400000|2021-09-28 00:36:40|17518.78|17398.78|17521.21|17401.21|17521.21|17401.21|17518.78|17398.78|10
1632789410000|2021-09-28 00:36:50|17521.13|17401.13|17520.57|17400.57|17521.5|17401.5|17520.28|17400.28|10
1632789420000|2021-09-28 00:37:00|17520.38|17400.38|17520.48|17400.48|17521.65|17401.65|17520.38|17400.38|10
1632789430000|2021-09-28 00:37:10|17519.55|17399.55|17515.25|17395.25|17519.55|17399.55|17515.25|17395.25|10
1632789440000|2021-09-28 00:37:20|17514.18|17394.18|17507.57|17387.57|17514.18|17394.18|17506.85|17386.85|10
1632789450000|2021-09-28 00:37:30|17506.16|17386.16|17503.51|17383.51|17506.16|17386.16|17503.51|17383.51|10
1632789460000|2021-09-28 00:37:40|17503.37|17383.37|17495.57|17375.57|17503.37|17383.37|17495.45|17375.45|10
1632789470000|2021-09-28 00:37:50|17495.31|17375.31|17494.17|17374.17|17495.43|17375.43|17494.17|17374.17|9
1632789480000|2021-09-28 00:38:00|17493.75|17373.75|17490.91|17370.91|17493.75|17373.75|17490.91|17370.91|10
1632789490000|2021-09-28 00:38:10|17491.05|17371.05|17489.99|17369.99|17491.05|17371.05|17488.37|17368.37|9
1632789500000|2021-09-28 00:38:20|17490.15|17370.15|17489.44|17369.44|17490.25|17370.25|17489.39|17369.39|9
1632789510000|2021-09-28 00:38:30|17489.47|17369.47|17488.9|17368.9|17490.52|17370.52|17488.9|17368.9|9
1632789520000|2021-09-28 00:38:40|17488.52|17368.52|17487.98|17367.98|17488.52|17368.52|17486.8|17366.8|10
1632789530000|2021-09-28 00:38:50|17488.22|17368.22|17489.59|17369.59|17489.69|17369.69|17488.12|17368.12|8
1632789540000|2021-09-28 00:39:00|17489.23|17369.23|17491.01|17371.01|17491.05|17371.05|17488.04|17368.04|10
1632789550000|2021-09-28 00:39:10|17490.91|17370.91|17491.24|17371.24|17491.58|17371.58|17490.51|17370.51|10
1632789560000|2021-09-28 00:39:20|17491.38|17371.38|17492.33|17372.33|17492.78|17372.78|17491.07|17371.07|10
1632789570000|2021-09-28 00:39:30|17492.34|17372.34|17495.93|17375.93|17495.93|17375.93|17492.34|17372.34|10
1632789580000|2021-09-28 00:39:40|17495.96|17375.96|17497.7|17377.7|17497.7|17377.7|17495.56|17375.56|10
1632789590000|2021-09-28 00:39:50|17497.97|17377.97|17500.92|17380.92|17500.94|17380.94|17497.97|17377.97|9
1632789600000|2021-09-28 00:40:00|17501.01|17381.01|17505.62|17385.62|17505.62|17385.62|17501.01|17381.01|10
1632789610000|2021-09-28 00:40:10|17505.22|17385.22|17506.27|17386.27|17506.27|17386.27|17505.22|17385.22|10
1632789620000|2021-09-28 00:40:20|17506.81|17386.81|17503.49|17383.49|17506.81|17386.81|17503.49|17383.49|10
1632789630000|2021-09-28 00:40:30|17503.01|17383.01|17500.19|17380.19|17503.01|17383.01|17500.19|17380.19|9
1632789640000|2021-09-28 00:40:40|17500.14|17380.14|17501.04|17381.04|17501.04|17381.04|17499.95|17379.95|10
1632789650000|2021-09-28 00:40:50|17501.68|17381.68|17501.67|17381.67|17502.98|17382.98|17501.67|17381.67|10
1632789660000|2021-09-28 00:41:00|17501.59|17381.59|17500.94|17380.94|17502.11|17382.11|17500.94|17380.94|10
1632789670000|2021-09-28 00:41:10|17501.11|17381.11|17496.06|17376.06|17501.11|17381.11|17496.06|17376.06|10
1632789680000|2021-09-28 00:41:20|17495.6|17375.6|17490.72|17370.72|17495.6|17375.6|17490.21|17370.21|10
1632789690000|2021-09-28 00:41:30|17490.61|17370.61|17492.56|17372.56|17492.73|17372.73|17490.17|17370.17|10
1632789700000|2021-09-28 00:41:40|17493.08|17373.08|17497.19|17377.19|17497.19|17377.19|17493.08|17373.08|9
1632789710000|2021-09-28 00:41:50|17497.53|17377.53|17505.75|17385.75|17505.75|17385.75|17497.53|17377.53|10
1632789720000|2021-09-28 00:42:00|17507.06|17387.06|17510.99|17390.99|17511.19|17391.19|17507.06|17387.06|10
1632789730000|2021-09-28 00:42:10|17511.17|17391.17|17512.2|17392.2|17512.24|17392.24|17510.99|17390.99|10
1632789740000|2021-09-28 00:42:20|17511.66|17391.66|17510.94|17390.94|17511.66|17391.66|17510.94|17390.94|9
1632789750000|2021-09-28 00:42:30|17511.13|17391.13|17512.01|17392.01|17512.64|17392.64|17511.13|17391.13|10
1632789760000|2021-09-28 00:42:40|17512.31|17392.31|17513.36|17393.36|17513.9|17393.9|17512.31|17392.31|9
1632789770000|2021-09-28 00:42:50|17513.2|17393.2|17509.7|17389.7|17513.2|17393.2|17509.7|17389.7|9
1632789780000|2021-09-28 00:43:00|17509.86|17389.86|17505.55|17385.55|17509.86|17389.86|17505.55|17385.55|10
1632789790000|2021-09-28 00:43:10|17504.72|17384.72|17500.65|17380.65|17504.72|17384.72|17500.65|17380.65|10
1632789800000|2021-09-28 00:43:20|17500.04|17380.04|17496.42|17376.42|17500.04|17380.04|17496.34|17376.34|10
1632789810000|2021-09-28 00:43:30|17496.69|17376.69|17498.73|17378.73|17498.73|17378.73|17496.25|17376.25|10
1632789820000|2021-09-28 00:43:40|17499.06|17379.06|17502.67|17382.67|17502.67|17382.67|17499.06|17379.06|10
1632789830000|2021-09-28 00:43:50|17502.75|17382.75|17504.7|17384.7|17505.01|17385.01|17502.39|17382.39|10
1632789840000|2021-09-28 00:44:00|17504.8|17384.8|17506.19|17386.19|17506.19|17386.19|17504.58|17384.58|10
1632789850000|2021-09-28 00:44:10|17506.49|17386.49|17505.92|17385.92|17506.89|17386.89|17505.92|17385.92|10
1632789860000|2021-09-28 00:44:20|17505.91|17385.91|17505.36|17385.36|17505.91|17385.91|17505.35|17385.35|7
1632789870000|2021-09-28 00:44:30|17505.33|17385.33|17505.43|17385.43|17505.52|17385.52|17504.99|17384.99|10
1632789880000|2021-09-28 00:44:40|17505.49|17385.49|17506.29|17386.29|17506.49|17386.49|17505.49|17385.49|10
1632789890000|2021-09-28 00:44:50|17506.46|17386.46|17506.15|17386.15|17506.71|17386.71|17506.15|17386.15|7
1632789900000|2021-09-28 00:45:00|17506.09|17386.09|17509.42|17389.42|17509.42|17389.42|17506.05|17386.05|8
1632789910000|2021-09-28 00:45:10|17509.65|17389.65|17511.98|17391.98|17512.72|17392.72|17509.65|17389.65|10
1632789920000|2021-09-28 00:45:20|17511.67|17391.67|17511.47|17391.47|17512.09|17392.09|17511.01|17391.01|10
1632789930000|2021-09-28 00:45:30|17511.59|17391.59|17510.18|17390.18|17511.7|17391.7|17510.18|17390.18|9
1632789940000|2021-09-28 00:45:40|17509.96|17389.96|17508.85|17388.85|17510.81|17390.81|17508.85|17388.85|10
1632789950000|2021-09-28 00:45:50|17508.16|17388.16|17501.56|17381.56|17508.16|17388.16|17501.56|17381.56|10
1632789960000|2021-09-28 00:46:00|17500.47|17380.47|17495.19|17375.19|17500.47|17380.47|17495.19|17375.19|10
1632789970000|2021-09-28 00:46:10|17494.03|17374.03|17488.48|17368.48|17494.03|17374.03|17488.48|17368.48|10
1632789980000|2021-09-28 00:46:20|17488.16|17368.16|17479.22|17359.22|17488.16|17368.16|17479.12|17359.12|10
1632789990000|2021-09-28 00:46:30|17479.1|17359.1|17475.37|17355.37|17479.1|17359.1|17475.04|17355.04|10
1632790000000|2021-09-28 00:46:40|17474.88|17354.88|17474.22|17354.22|17474.88|17354.88|17473.48|17353.48|8
1632790010000|2021-09-28 00:46:50|17474.45|17354.45|17475.72|17355.72|17476.3|17356.3|17474.12|17354.12|9
1632790020000|2021-09-28 00:47:00|17476.64|17356.64|17478.64|17358.64|17479.94|17359.94|17476.64|17356.64|10
1632790030000|2021-09-28 00:47:10|17478.72|17358.72|17475.93|17355.93|17478.72|17358.72|17475.59|17355.59|10
1632790040000|2021-09-28 00:47:20|17475.98|17355.98|17474.71|17354.71|17476.35|17356.35|17474.71|17354.71|10
1632790050000|2021-09-28 00:47:30|17474.55|17354.55|17473.8|17353.8|17474.79|17354.79|17473.8|17353.8|10
1632790060000|2021-09-28 00:47:40|17472.88|17352.88|17465.44|17345.44|17472.88|17352.88|17465.44|17345.44|10
1632790070000|2021-09-28 00:47:50|17465.21|17345.21|17466.55|17346.55|17466.55|17346.55|17464.83|17344.83|10
1632790080000|2021-09-28 00:48:00|17466.83|17346.83|17465.08|17345.08|17468.01|17348.01|17465.08|17345.08|10
1632790090000|2021-09-28 00:48:10|17464.71|17344.71|17459.01|17339.01|17464.71|17344.71|17459.01|17339.01|10
1632790100000|2021-09-28 00:48:20|17459.08|17339.08|17458.07|17338.07|17459.2|17339.2|17457.01|17337.01|9
1632790110000|2021-09-28 00:48:30|17458.01|17338.01|17460.47|17340.47|17460.74|17340.74|17457.32|17337.32|10
1632790120000|2021-09-28 00:48:40|17460.29|17340.29|17464.29|17344.29|17464.35|17344.35|17460.08|17340.08|10
1632790130000|2021-09-28 00:48:50|17463.96|17343.96|17465.2|17345.2|17465.56|17345.56|17463.96|17343.96|10
1632790140000|2021-09-28 00:49:00|17465.69|17345.69|17458.84|17338.84|17465.69|17345.69|17458.84|17338.84|9
1632790150000|2021-09-28 00:49:10|17458.18|17338.18|17455.04|17335.04|17458.18|17338.18|17455.04|17335.04|10
1632790160000|2021-09-28 00:49:20|17454.53|17334.53|17457.79|17337.79|17457.98|17337.98|17454.42|17334.42|9
1632790170000|2021-09-28 00:49:30|17457.69|17337.69|17457.08|17337.08|17457.69|17337.69|17456.28|17336.28|10
1632790180000|2021-09-28 00:49:40|17457.46|17337.46|17455.22|17335.22|17457.46|17337.46|17455.09|17335.09|10
1632790190000|2021-09-28 00:49:50|17454.53|17334.53|17453.43|17333.43|17455.17|17335.17|17453.43|17333.43|10
1632790200000|2021-09-28 00:50:00|17452.94|17332.94|17451.64|17331.64|17452.94|17332.94|17450.57|17330.57|10
1632790210000|2021-09-28 00:50:10|17451.52|17331.52|17451.54|17331.54|17452.38|17332.38|17451.24|17331.24|9
1632790220000|2021-09-28 00:50:20|17450.63|17330.63|17451.89|17331.89|17451.89|17331.89|17450.63|17330.63|10
1632790230000|2021-09-28 00:50:30|17451.21|17331.21|17447.08|17327.08|17451.78|17331.78|17446.89|17326.89|10
1632790240000|2021-09-28 00:50:40|17446.92|17326.92|17440.67|17320.67|17446.92|17326.92|17440.67|17320.67|10
1632790250000|2021-09-28 00:50:50|17441.12|17321.12|17438.08|17318.08|17441.95|17321.95|17436.61|17316.61|10
1632790260000|2021-09-28 00:51:00|17437.45|17317.45|17434.7|17314.7|17437.45|17317.45|17434.65|17314.65|10
1632790270000|2021-09-28 00:51:10|17434.48|17314.48|17428.51|17308.51|17434.48|17314.48|17428.33|17308.33|10
1632790280000|2021-09-28 00:51:20|17428.08|17308.08|17422.3|17302.3|17428.33|17308.33|17422.1|17302.1|10
1632790290000|2021-09-28 00:51:30|17421.15|17301.15|17418.42|17298.42|17421.24|17301.24|17418.42|17298.42|10
1632790300000|2021-09-28 00:51:40|17418.96|17298.96|17417.26|17297.26|17419.35|17299.35|17417.26|17297.26|10
1632790310000|2021-09-28 00:51:50|17417.15|17297.15|17412.16|17292.16|17417.15|17297.15|17411.87|17291.87|10
1632790320000|2021-09-28 00:52:00|17412.13|17292.13|17414.6|17294.6|17414.6|17294.6|17411.13|17291.13|10
1632790330000|2021-09-28 00:52:10|17415.28|17295.28|17418|17298|17418|17298|17415.28|17295.28|10
1632790340000|2021-09-28 00:52:20|17418.05|17298.05|17418.6|17298.6|17418.77|17298.77|17417.44|17297.44|10
1632790350000|2021-09-28 00:52:30|17418.72|17298.72|17419.38|17299.38|17420.4|17300.4|17418.72|17298.72|10
1632790360000|2021-09-28 00:52:40|17419.06|17299.06|17420.37|17300.37|17420.37|17300.37|17419.06|17299.06|9
1632790370000|2021-09-28 00:52:50|17420.18|17300.18|17419.64|17299.64|17420.75|17300.75|17419.59|17299.59|10
1632790380000|2021-09-28 00:53:00|17419.43|17299.43|17420.21|17300.21|17420.21|17300.21|17418.99|17298.99|8
1632790390000|2021-09-28 00:53:10|17420.3|17300.3|17412.72|17292.72|17420.3|17300.3|17412.72|17292.72|9
1632790400000|2021-09-28 00:53:20|17412.58|17292.58|17408.53|17288.53|17412.58|17292.58|17407.91|17287.91|10
1632790410000|2021-09-28 00:53:30|17407.91|17287.91|17405.79|17285.79|17407.91|17287.91|17405.4|17285.4|10
1632790420000|2021-09-28 00:53:40|17405.72|17285.72|17401.84|17281.84|17405.72|17285.72|17401.84|17281.84|10
1632790430000|2021-09-28 00:53:50|17401.57|17281.57|17400.8|17280.8|17401.68|17281.68|17400.8|17280.8|10
1632790440000|2021-09-28 00:54:00|17400.18|17280.18|17394.88|17274.88|17400.18|17280.18|17394.88|17274.88|9
1632790450000|2021-09-28 00:54:10|17395.2|17275.2|17399.91|17279.91|17400.06|17280.06|17395.2|17275.2|9
1632790460000|2021-09-28 00:54:20|17400.82|17280.82|17404.14|17284.14|17404.14|17284.14|17400.82|17280.82|10
1632790470000|2021-09-28 00:54:30|17404.7|17284.7|17406.81|17286.81|17406.81|17286.81|17404.7|17284.7|10
1632790480000|2021-09-28 00:54:40|17406.77|17286.77|17415.55|17295.55|17415.65|17295.65|17406.77|17286.77|10
1632790490000|2021-09-28 00:54:50|17415.82|17295.82|17415.95|17295.95|17415.95|17295.95|17413.44|17293.44|10
1632790500000|2021-09-28 00:55:00|17415.62|17295.62|17418.68|17298.68|17418.68|17298.68|17415.62|17295.62|9
1632790510000|2021-09-28 00:55:10|17418.88|17298.88|17420.12|17300.12|17420.12|17300.12|17418.88|17298.88|10
1632790520000|2021-09-28 00:55:20|17418.92|17298.92|17416.71|17296.71|17418.92|17298.92|17416.71|17296.71|9
1632790530000|2021-09-28 00:55:30|17416.18|17296.18|17413.18|17293.18|17416.18|17296.18|17413.05|17293.05|10
1632790540000|2021-09-28 00:55:40|17413.06|17293.06|17410.91|17290.91|17413.15|17293.15|17410.68|17290.68|9
1632790550000|2021-09-28 00:55:50|17410.49|17290.49|17408.96|17288.96|17410.49|17290.49|17408.78|17288.78|9
1632790560000|2021-09-28 00:56:00|17408.98|17288.98|17409|17289|17409.21|17289.21|17408.41|17288.41|10
1632790570000|2021-09-28 00:56:10|17409.24|17289.24|17410.52|17290.52|17410.53|17290.53|17409.04|17289.04|10
1632790580000|2021-09-28 00:56:20|17411.09|17291.09|17415.58|17295.58|17415.58|17295.58|17410.81|17290.81|10
1632790590000|2021-09-28 00:56:30|17415.68|17295.68|17415.64|17295.64|17416.36|17296.36|17414.94|17294.94|10
1632790600000|2021-09-28 00:56:40|17415.11|17295.11|17417.21|17297.21|17417.21|17297.21|17414.94|17294.94|9
1632790610000|2021-09-28 00:56:50|17416.92|17296.92|17414.76|17294.76|17416.92|17296.92|17414.76|17294.76|10
1632790620000|2021-09-28 00:57:00|17414.21|17294.21|17416.18|17296.18|17416.18|17296.18|17413.97|17293.97|10
1632790630000|2021-09-28 00:57:10|17416.13|17296.13|17418.53|17298.53|17418.53|17298.53|17415.74|17295.74|10
1632790640000|2021-09-28 00:57:20|17420.16|17300.16|17420.77|17300.77|17421.05|17301.05|17420.16|17300.16|10
1632790650000|2021-09-28 00:57:30|17420.6|17300.6|17422.01|17302.01|17422.05|17302.05|17420.3|17300.3|9
1632790660000|2021-09-28 00:57:40|17422.48|17302.48|17423.14|17303.14|17423.62|17303.62|17422.17|17302.17|10
1632790670000|2021-09-28 00:57:50|17423.57|17303.57|17424.1|17304.1|17424.13|17304.13|17423.17|17303.17|10
1632790680000|2021-09-28 00:58:00|17424.75|17304.75|17423.13|17303.13|17424.75|17304.75|17423.13|17303.13|10
1632790690000|2021-09-28 00:58:10|17423.78|17303.78|17423.74|17303.74|17423.96|17303.96|17423.53|17303.53|9
1632790700000|2021-09-28 00:58:20|17424.54|17304.54|17424.38|17304.38|17424.54|17304.54|17423.13|17303.13|10
1632790710000|2021-09-28 00:58:30|17424.33|17304.33|17423.71|17303.71|17424.51|17304.51|17423.71|17303.71|9
1632790720000|2021-09-28 00:58:40|17424.04|17304.04|17423.11|17303.11|17424.1|17304.1|17423.11|17303.11|9
1632790730000|2021-09-28 00:58:50|17423.24|17303.24|17410.89|17290.89|17423.24|17303.24|17410.89|17290.89|10
1632790740000|2021-09-28 00:59:00|17411.66|17291.66|17404.46|17284.46|17411.66|17291.66|17404.46|17284.46|10
1632790750000|2021-09-28 00:59:10|17404.72|17284.72|17402.18|17282.18|17405.2|17285.2|17402.18|17282.18|10
1632790760000|2021-09-28 00:59:20|17402.31|17282.31|17398.8|17278.8|17402.31|17282.31|17397.43|17277.43|10
1632790770000|2021-09-28 00:59:30|17398.94|17278.94|17400.4|17280.4|17400.4|17280.4|17398.94|17278.94|10
1632790780000|2021-09-28 00:59:40|17401.08|17281.08|17404.99|17284.99|17404.99|17284.99|17401.08|17281.08|10
1632790790000|2021-09-28 00:59:50|17405.76|17285.76|17408.68|17288.68|17408.8|17288.8|17405.76|17285.76|10
1632790800000|2021-09-28 01:00:00|17409.75|17289.75|17414.55|17294.55|17414.55|17294.55|17409.72|17289.72|9
1632790810000|2021-09-28 01:00:10|17415.15|17295.15|17418.39|17298.39|17418.39|17298.39|17415.15|17295.15|10
1632790820000|2021-09-28 01:00:20|17420.25|17300.25|17420.94|17300.94|17421.27|17301.27|17419.97|17299.97|10
1632790830000|2021-09-28 01:00:30|17423.35|17303.35|17414.01|17294.01|17423.35|17303.35|17414.01|17294.01|10
1632790840000|2021-09-28 01:00:40|17411.89|17291.89|17404.67|17284.67|17411.93|17291.93|17404.59|17284.59|10
1632790850000|2021-09-28 01:00:50|17404.56|17284.56|17403.78|17283.78|17404.56|17284.56|17402.5|17282.5|10
1632790860000|2021-09-28 01:01:00|17404.02|17284.02|17400.77|17280.77|17404.21|17284.21|17400.77|17280.77|10
1632790870000|2021-09-28 01:01:10|17399.57|17279.57|17399.09|17279.09|17399.57|17279.57|17398.24|17278.24|10
1632790880000|2021-09-28 01:01:20|17398.93|17278.93|17397.58|17277.58|17398.93|17278.93|17397.29|17277.29|10
1632790890000|2021-09-28 01:01:30|17397.34|17277.34|17396.17|17276.17|17397.95|17277.95|17396.02|17276.02|10
1632790900000|2021-09-28 01:01:40|17396.12|17276.12|17394.83|17274.83|17396.37|17276.37|17394.65|17274.65|10
1632790910000|2021-09-28 01:01:50|17394.78|17274.78|17394.48|17274.48|17395.29|17275.29|17393.39|17273.39|10
1632790920000|2021-09-28 01:02:00|17394.36|17274.36|17392.88|17272.88|17394.42|17274.42|17392.88|17272.88|10
1632790930000|2021-09-28 01:02:10|17393.15|17273.15|17383.51|17263.51|17393.92|17273.92|17383.51|17263.51|10
1632790940000|2021-09-28 01:02:20|17384.2|17264.2|17378.39|17258.39|17384.2|17264.2|17378.39|17258.39|10
1632790950000|2021-09-28 01:02:30|17377.77|17257.77|17374.06|17254.06|17377.77|17257.77|17374.06|17254.06|10
1632790960000|2021-09-28 01:02:40|17373.93|17253.93|17371.2|17251.2|17373.93|17253.93|17370.88|17250.88|10
1632790970000|2021-09-28 01:02:50|17371.28|17251.28|17355.94|17235.94|17371.28|17251.28|17355.94|17235.94|10
1632790980000|2021-09-28 01:03:00|17355.49|17235.49|17355.12|17235.12|17355.7|17235.7|17354.49|17234.49|10
1632790990000|2021-09-28 01:03:10|17354.79|17234.79|17353.99|17233.99|17355.61|17235.61|17353.99|17233.99|10
1632791000000|2021-09-28 01:03:20|17354.23|17234.23|17357.53|17237.53|17357.57|17237.57|17354.23|17234.23|10
1632791010000|2021-09-28 01:03:30|17357.1|17237.1|17361.05|17241.05|17361.05|17241.05|17357.1|17237.1|10
1632791020000|2021-09-28 01:03:40|17361.25|17241.25|17361.47|17241.47|17361.47|17241.47|17358.91|17238.91|10
1632791030000|2021-09-28 01:03:50|17361.51|17241.51|17362.36|17242.36|17362.6|17242.6|17361.51|17241.51|10
1632791040000|2021-09-28 01:04:00|17362.73|17242.73|17354.18|17234.18|17362.94|17242.94|17354.07|17234.07|9
1632791050000|2021-09-28 01:04:10|17351.13|17231.13|17343.69|17223.69|17351.13|17231.13|17343.36|17223.36|10
1632791060000|2021-09-28 01:04:20|17343.89|17223.89|17346.35|17226.35|17346.35|17226.35|17343.89|17223.89|10
1632791070000|2021-09-28 01:04:30|17346.33|17226.33|17343.19|17223.19|17346.81|17226.81|17343.19|17223.19|10
1632791080000|2021-09-28 01:04:40|17343.41|17223.41|17335.27|17215.27|17343.41|17223.41|17335.27|17215.27|10
1632791090000|2021-09-28 01:04:50|17335.01|17215.01|17330.78|17210.78|17335.01|17215.01|17330.32|17210.32|10
1632791100000|2021-09-28 01:05:00|17330.28|17210.28|17325.1|17205.1|17330.28|17210.28|17325.1|17205.1|10
1632791110000|2021-09-28 01:05:10|17324.22|17204.22|17309.94|17189.94|17324.22|17204.22|17309.94|17189.94|10
1632791120000|2021-09-28 01:05:20|17309.38|17189.38|17310.31|17190.31|17310.31|17190.31|17305.18|17185.18|10
1632791130000|2021-09-28 01:05:30|17311.23|17191.23|17310.71|17190.71|17311.23|17191.23|17309.09|17189.09|10
1632791140000|2021-09-28 01:05:40|17310.62|17190.62|17312.61|17192.61|17312.62|17192.62|17310.62|17190.62|10
1632791150000|2021-09-28 01:05:50|17312.7|17192.7|17314.93|17194.93|17314.93|17194.93|17312.7|17192.7|10
1632791160000|2021-09-28 01:06:00|17315.63|17195.63|17315.71|17195.71|17317.17|17197.17|17315.46|17195.46|10
1632791170000|2021-09-28 01:06:10|17315.19|17195.19|17315.2|17195.2|17316.49|17196.49|17314.38|17194.38|10
1632791180000|2021-09-28 01:06:20|17314.17|17194.17|17313.68|17193.68|17314.17|17194.17|17311.8|17191.8|10
1632791190000|2021-09-28 01:06:30|17313.75|17193.75|17318.75|17198.75|17319.67|17199.67|17313|17193|10
1632791200000|2021-09-28 01:06:40|17318.47|17198.47|17318.1|17198.1|17319.99|17199.99|17318.1|17198.1|10
1632791210000|2021-09-28 01:06:50|17318.32|17198.32|17321.02|17201.02|17321.02|17201.02|17318.32|17198.32|10
1632791220000|2021-09-28 01:07:00|17321.3|17201.3|17326.7|17206.7|17326.7|17206.7|17321.3|17201.3|10
1632791230000|2021-09-28 01:07:10|17328.28|17208.28|17335.87|17215.87|17335.87|17215.87|17328.28|17208.28|10
1632791240000|2021-09-28 01:07:20|17336.2|17216.2|17337.99|17217.99|17339.04|17219.04|17336.2|17216.2|10
1632791250000|2021-09-28 01:07:30|17338.36|17218.36|17341.38|17221.38|17341.75|17221.75|17338.36|17218.36|10
1632791260000|2021-09-28 01:07:40|17341.68|17221.68|17341.47|17221.47|17341.68|17221.68|17340.89|17220.89|10
1632791270000|2021-09-28 01:07:50|17341.31|17221.31|17340.28|17220.28|17341.31|17221.31|17340.28|17220.28|10
1632791280000|2021-09-28 01:08:00|17340.99|17220.99|17337.49|17217.49|17340.99|17220.99|17337.49|17217.49|9
1632791290000|2021-09-28 01:08:10|17336.93|17216.93|17339.59|17219.59|17339.59|17219.59|17336.93|17216.93|10
1632791300000|2021-09-28 01:08:20|17339.8|17219.8|17340.75|17220.75|17340.95|17220.95|17339.68|17219.68|10
1632791310000|2021-09-28 01:08:30|17341.14|17221.14|17342.25|17222.25|17342.25|17222.25|17340.85|17220.85|10
1632791320000|2021-09-28 01:08:40|17343.48|17223.48|17341.18|17221.18|17343.48|17223.48|17340.96|17220.96|9
1632791330000|2021-09-28 01:08:50|17340.95|17220.95|17335.96|17215.96|17341.74|17221.74|17335.96|17215.96|10
1632791340000|2021-09-28 01:09:00|17335.1|17215.1|17333.71|17213.71|17335.1|17215.1|17333.3|17213.3|10
1632791350000|2021-09-28 01:09:10|17333.58|17213.58|17325.48|17205.48|17333.58|17213.58|17325.48|17205.48|10
1632791360000|2021-09-28 01:09:20|17325.91|17205.91|17318.97|17198.97|17325.91|17205.91|17318.97|17198.97|10
1632791370000|2021-09-28 01:09:30|17318.46|17198.46|17319.68|17199.68|17319.91|17199.91|17318.45|17198.45|10
1632791380000|2021-09-28 01:09:40|17319.39|17199.39|17322.64|17202.64|17322.87|17202.87|17319.39|17199.39|9
1632791390000|2021-09-28 01:09:50|17323.04|17203.04|17321.91|17201.91|17323.13|17203.13|17321.59|17201.59|10
1632791400000|2021-09-28 01:10:00|17321.51|17201.51|17321.23|17201.23|17321.51|17201.51|17320.14|17200.14|10
1632791410000|2021-09-28 01:10:10|17321.43|17201.43|17323.92|17203.92|17323.92|17203.92|17321.33|17201.33|10
1632791420000|2021-09-28 01:10:20|17325.13|17205.13|17328.05|17208.05|17328.08|17208.08|17325.13|17205.13|10
1632791430000|2021-09-28 01:10:30|17329.85|17209.85|17336.98|17216.98|17337.1|17217.1|17329.85|17209.85|10
1632791440000|2021-09-28 01:10:40|17338.18|17218.18|17342.49|17222.49|17342.49|17222.49|17338.18|17218.18|10
1632791450000|2021-09-28 01:10:50|17342.36|17222.36|17342.39|17222.39|17343.1|17223.1|17342.02|17222.02|10
1632791460000|2021-09-28 01:11:00|17342.06|17222.06|17339.75|17219.75|17342.49|17222.49|17339.75|17219.75|10
1632791470000|2021-09-28 01:11:10|17340.58|17220.58|17337.45|17217.45|17340.58|17220.58|17337.45|17217.45|10
1632791480000|2021-09-28 01:11:20|17337.73|17217.73|17327.78|17207.78|17337.73|17217.73|17327.59|17207.59|9
1632791490000|2021-09-28 01:11:30|17328.07|17208.07|17330.83|17210.83|17330.83|17210.83|17326.67|17206.67|10
1632791500000|2021-09-28 01:11:40|17331.41|17211.41|17333.17|17213.17|17333.55|17213.55|17331.41|17211.41|10
1632791510000|2021-09-28 01:11:50|17333.2|17213.2|17333.63|17213.63|17334.29|17214.29|17333.01|17213.01|9
1632791520000|2021-09-28 01:12:00|17333.62|17213.62|17331.67|17211.67|17333.62|17213.62|17331.59|17211.59|10
1632791530000|2021-09-28 01:12:10|17331.63|17211.63|17330.15|17210.15|17332.26|17212.26|17329.27|17209.27|10
1632791540000|2021-09-28 01:12:20|17330.01|17210.01|17331.96|17211.96|17332.16|17212.16|17330.01|17210.01|10
1632791550000|2021-09-28 01:12:30|17331.36|17211.36|17333.04|17213.04|17333.04|17213.04|17330.66|17210.66|10
1632791560000|2021-09-28 01:12:40|17332.99|17212.99|17337.9|17217.9|17337.9|17217.9|17332.91|17212.91|10
1632791570000|2021-09-28 01:12:50|17338.63|17218.63|17339.24|17219.24|17339.55|17219.55|17337.95|17217.95|10
1632791580000|2021-09-28 01:13:00|17338.53|17218.53|17338.37|17218.37|17339.27|17219.27|17338.37|17218.37|10
1632791590000|2021-09-28 01:13:10|17338.14|17218.14|17339.93|17219.93|17340.33|17220.33|17338.14|17218.14|10
1632791600000|2021-09-28 01:13:20|17339.65|17219.65|17336.99|17216.99|17339.65|17219.65|17336.99|17216.99|10
1632791610000|2021-09-28 01:13:30|17337.04|17217.04|17339.2|17219.2|17339.2|17219.2|17337.02|17217.02|10
1632791620000|2021-09-28 01:13:40|17339.27|17219.27|17339.19|17219.19|17339.74|17219.74|17338.8|17218.8|10
1632791630000|2021-09-28 01:13:50|17338.96|17218.96|17338.99|17218.99|17339.37|17219.37|17338.5|17218.5|10
1632791640000|2021-09-28 01:14:00|17338.69|17218.69|17338.81|17218.81|17338.81|17218.81|17338.59|17218.59|8
1632791650000|2021-09-28 01:14:10|17338.95|17218.95|17338.45|17218.45|17338.95|17218.95|17337.87|17217.87|10
1632791660000|2021-09-28 01:14:20|17338.52|17218.52|17334.85|17214.85|17338.52|17218.52|17334.85|17214.85|10
1632791670000|2021-09-28 01:14:30|17334.62|17214.62|17330.54|17210.54|17334.62|17214.62|17330.54|17210.54|10
1632791680000|2021-09-28 01:14:40|17329.67|17209.67|17330.3|17210.3|17330.3|17210.3|17329.35|17209.35|10
1632791690000|2021-09-28 01:14:50|17331|17211|17328.92|17208.92|17331.32|17211.32|17328.33|17208.33|9
1632791700000|2021-09-28 01:15:00|17328.51|17208.51|17332.11|17212.11|17332.11|17212.11|17328.49|17208.49|10
1632791710000|2021-09-28 01:15:10|17332.05|17212.05|17333.67|17213.67|17333.75|17213.75|17332.05|17212.05|10
1632791720000|2021-09-28 01:15:20|17333.63|17213.63|17331.4|17211.4|17333.63|17213.63|17331.21|17211.21|10
1632791730000|2021-09-28 01:15:30|17331.49|17211.49|17335.07|17215.07|17335.07|17215.07|17331.49|17211.49|10
1632791740000|2021-09-28 01:15:40|17335.71|17215.71|17338.22|17218.22|17338.22|17218.22|17335.71|17215.71|10
1632791750000|2021-09-28 01:15:50|17338.9|17218.9|17341.27|17221.27|17341.27|17221.27|17338.9|17218.9|9
1632791760000|2021-09-28 01:16:00|17341.74|17221.74|17342.68|17222.68|17342.82|17222.82|17340.77|17220.77|10
1632791770000|2021-09-28 01:16:10|17342.44|17222.44|17346.26|17226.26|17346.26|17226.26|17342.44|17222.44|10
1632791780000|2021-09-28 01:16:20|17346.71|17226.71|17348.17|17228.17|17348.17|17228.17|17346.71|17226.71|10
1632791790000|2021-09-28 01:16:30|17348.32|17228.32|17353.4|17233.4|17353.4|17233.4|17348.32|17228.32|9
1632791800000|2021-09-28 01:16:40|17353.53|17233.53|17355.67|17235.67|17355.67|17235.67|17353.53|17233.53|9
1632791810000|2021-09-28 01:16:50|17355.72|17235.72|17357.01|17237.01|17357.01|17237.01|17355.72|17235.72|10
1632791820000|2021-09-28 01:17:00|17359.12|17239.12|17361.39|17241.39|17361.39|17241.39|17359.05|17239.05|9
1632791830000|2021-09-28 01:17:10|17361.44|17241.44|17365.23|17245.23|17365.23|17245.23|17361.44|17241.44|10
1632791840000|2021-09-28 01:17:20|17365.37|17245.37|17368.65|17248.65|17368.65|17248.65|17365.37|17245.37|10
1632791850000|2021-09-28 01:17:30|17367.44|17247.44|17368.11|17248.11|17368.5|17248.5|17367.35|17247.35|10
1632791860000|2021-09-28 01:17:40|17367.88|17247.88|17368.09|17248.09|17368.09|17248.09|17367.23|17247.23|10
1632791870000|2021-09-28 01:17:50|17368.53|17248.53|17369.6|17249.6|17369.89|17249.89|17368.53|17248.53|10
1632791880000|2021-09-28 01:18:00|17369.57|17249.57|17369.7|17249.7|17369.7|17249.7|17369.27|17249.27|9
1632791890000|2021-09-28 01:18:10|17369.61|17249.61|17368.35|17248.35|17370.07|17250.07|17368.35|17248.35|10
1632791900000|2021-09-28 01:18:20|17368.57|17248.57|17367.84|17247.84|17368.57|17248.57|17367.54|17247.54|10
1632791910000|2021-09-28 01:18:30|17367.55|17247.55|17369.12|17249.12|17369.12|17249.12|17367.45|17247.45|10
1632791920000|2021-09-28 01:18:40|17370.05|17250.05|17371.9|17251.9|17371.9|17251.9|17370.05|17250.05|10
1632791930000|2021-09-28 01:18:50|17372.01|17252.01|17374.77|17254.77|17374.86|17254.86|17372.01|17252.01|9
1632791940000|2021-09-28 01:19:00|17374.88|17254.88|17376.19|17256.19|17376.19|17256.19|17374.88|17254.88|10
1632791950000|2021-09-28 01:19:10|17376.59|17256.59|17380.94|17260.94|17381.06|17261.06|17376.59|17256.59|10
1632791960000|2021-09-28 01:19:20|17381.58|17261.58|17383.58|17263.58|17383.58|17263.58|17380.34|17260.34|10
1632791970000|2021-09-28 01:19:30|17383.88|17263.88|17386.5|17266.5|17386.86|17266.86|17383.88|17263.88|9
1632791980000|2021-09-28 01:19:40|17386.84|17266.84|17388.74|17268.74|17388.74|17268.74|17386.28|17266.28|10
1632791990000|2021-09-28 01:19:50|17388.45|17268.45|17388.91|17268.91|17388.91|17268.91|17388.45|17268.45|8
1632792000000|2021-09-28 01:20:00|17389.03|17269.03|17392.61|17272.61|17392.89|17272.89|17388.43|17268.43|10
1632792010000|2021-09-28 01:20:10|17392.44|17272.44|17390.75|17270.75|17392.68|17272.68|17390.63|17270.63|10
1632792020000|2021-09-28 01:20:20|17391|17271|17391.09|17271.09|17391.75|17271.75|17390.9|17270.9|9
1632792030000|2021-09-28 01:20:30|17390.91|17270.91|17389.23|17269.23|17391.62|17271.62|17389.23|17269.23|10
1632792040000|2021-09-28 01:20:40|17388.5|17268.5|17388.61|17268.61|17388.76|17268.76|17388.11|17268.11|10
1632792050000|2021-09-28 01:20:50|17388.59|17268.59|17388.1|17268.1|17388.94|17268.94|17388.1|17268.1|9
1632792060000|2021-09-28 01:21:00|17388.26|17268.26|17386.21|17266.21|17388.26|17268.26|17384.94|17264.94|9
1632792070000|2021-09-28 01:21:10|17386.53|17266.53|17384.52|17264.52|17386.53|17266.53|17384.52|17264.52|10
1632792080000|2021-09-28 01:21:20|17384.49|17264.49|17384.12|17264.12|17384.76|17264.76|17384.12|17264.12|10
1632792090000|2021-09-28 01:21:30|17383.32|17263.32|17383.45|17263.45|17383.55|17263.55|17383.23|17263.23|10
1632792100000|2021-09-28 01:21:40|17383.62|17263.62|17382.3|17262.3|17383.72|17263.72|17382.2|17262.2|10
1632792110000|2021-09-28 01:21:50|17381.74|17261.74|17380.71|17260.71|17381.74|17261.74|17380.43|17260.43|10
1632792120000|2021-09-28 01:22:00|17379.74|17259.74|17375.37|17255.37|17379.74|17259.74|17375.37|17255.37|10
1632792130000|2021-09-28 01:22:10|17374.95|17254.95|17371.76|17251.76|17375.05|17255.05|17371.76|17251.76|10
1632792140000|2021-09-28 01:22:20|17372.34|17252.34|17371.82|17251.82|17372.83|17252.83|17371.82|17251.82|10
1632792150000|2021-09-28 01:22:30|17372.39|17252.39|17373.55|17253.55|17373.55|17253.55|17372.11|17252.11|9
1632792160000|2021-09-28 01:22:40|17373.23|17253.23|17370.24|17250.24|17373.23|17253.23|17370.24|17250.24|10
1632792170000|2021-09-28 01:22:50|17369.64|17249.64|17366.32|17246.32|17369.64|17249.64|17366.32|17246.32|10
1632792180000|2021-09-28 01:23:00|17366.19|17246.19|17366.78|17246.78|17366.78|17246.78|17365.89|17245.89|10
1632792190000|2021-09-28 01:23:10|17367.03|17247.03|17371.75|17251.75|17371.81|17251.81|17367.03|17247.03|9
1632792200000|2021-09-28 01:23:20|17373.35|17253.35|17377.05|17257.05|17377.07|17257.07|17373.35|17253.35|10
1632792210000|2021-09-28 01:23:30|17377.59|17257.59|17381.7|17261.7|17381.7|17261.7|17377.59|17257.59|10
1632792220000|2021-09-28 01:23:40|17383.42|17263.42|17381.75|17261.75|17383.42|17263.42|17381.75|17261.75|10
1632792230000|2021-09-28 01:23:50|17382.91|17262.91|17381.72|17261.72|17383.08|17263.08|17381.72|17261.72|9
1632792240000|2021-09-28 01:24:00|17381.93|17261.93|17383.05|17263.05|17383.34|17263.34|17381.93|17261.93|10
1632792250000|2021-09-28 01:24:10|17383.06|17263.06|17381.89|17261.89|17383.57|17263.57|17381.89|17261.89|10
1632792260000|2021-09-28 01:24:20|17381.74|17261.74|17379.47|17259.47|17381.74|17261.74|17379.47|17259.47|9
1632792270000|2021-09-28 01:24:30|17379.41|17259.41|17377.36|17257.36|17379.5|17259.5|17377.36|17257.36|10
1632792280000|2021-09-28 01:24:40|17377.04|17257.04|17378.32|17258.32|17378.63|17258.63|17376.98|17256.98|10
1632792290000|2021-09-28 01:24:50|17378.08|17258.08|17377.73|17257.73|17378.49|17258.49|17377.73|17257.73|8
1632792300000|2021-09-28 01:25:00|17377.71|17257.71|17378.24|17258.24|17378.41|17258.41|17377.25|17257.25|8
1632792310000|2021-09-28 01:25:10|17377.88|17257.88|17377.33|17257.33|17377.89|17257.89|17376.71|17256.71|10
1632792320000|2021-09-28 01:25:20|17377.87|17257.87|17380.68|17260.68|17381.11|17261.11|17377.87|17257.87|10
1632792330000|2021-09-28 01:25:30|17380.76|17260.76|17379.53|17259.53|17380.76|17260.76|17379.25|17259.25|9
1632792340000|2021-09-28 01:25:40|17379.73|17259.73|17382.5|17262.5|17382.5|17262.5|17379.73|17259.73|9
1632792350000|2021-09-28 01:25:50|17383.7|17263.7|17383.97|17263.97|17384.01|17264.01|17383.22|17263.22|10
1632792360000|2021-09-28 01:26:00|17384.04|17264.04|17383.97|17263.97|17384.04|17264.04|17382.98|17262.98|10
1632792370000|2021-09-28 01:26:10|17384.86|17264.86|17384.93|17264.93|17385.01|17265.01|17384.53|17264.53|10
1632792380000|2021-09-28 01:26:20|17385.87|17265.87|17383.93|17263.93|17385.87|17265.87|17383.65|17263.65|10
1632792390000|2021-09-28 01:26:30|17384.02|17264.02|17379.82|17259.82|17384.02|17264.02|17379.82|17259.82|10
1632792400000|2021-09-28 01:26:40|17379.63|17259.63|17379.91|17259.91|17380.93|17260.93|17379.63|17259.63|9
1632792410000|2021-09-28 01:26:50|17379.63|17259.63|17380.07|17260.07|17380.36|17260.36|17379.62|17259.62|8
1632792420000|2021-09-28 01:27:00|17380.38|17260.38|17380.55|17260.55|17380.74|17260.74|17380.21|17260.21|10
1632792430000|2021-09-28 01:27:10|17380.7|17260.7|17379.61|17259.61|17381.13|17261.13|17379.61|17259.61|10
1632792440000|2021-09-28 01:27:20|17379.38|17259.38|17377.94|17257.94|17379.65|17259.65|17377.94|17257.94|10
1632792450000|2021-09-28 01:27:30|17377.45|17257.45|17375.91|17255.91|17377.45|17257.45|17375.16|17255.16|10
1632792460000|2021-09-28 01:27:40|17375.94|17255.94|17373.85|17253.85|17375.94|17255.94|17373.85|17253.85|9
1632792470000|2021-09-28 01:27:50|17373.76|17253.76|17373.63|17253.63|17373.92|17253.92|17373.34|17253.34|10
1632792480000|2021-09-28 01:28:00|17372.69|17252.69|17366.63|17246.63|17372.69|17252.69|17366.58|17246.58|10
1632792490000|2021-09-28 01:28:10|17366.55|17246.55|17364.25|17244.25|17366.55|17246.55|17364.25|17244.25|10
1632792500000|2021-09-28 01:28:20|17363.15|17243.15|17360.26|17240.26|17363.51|17243.51|17360.26|17240.26|9
1632792510000|2021-09-28 01:28:30|17360.58|17240.58|17354.13|17234.13|17360.58|17240.58|17354.13|17234.13|10
1632792520000|2021-09-28 01:28:40|17353.46|17233.46|17351.87|17231.87|17353.46|17233.46|17351.86|17231.86|8
1632792530000|2021-09-28 01:28:50|17351.63|17231.63|17350.14|17230.14|17351.63|17231.63|17350.14|17230.14|10
1632792540000|2021-09-28 01:29:00|17350.1|17230.1|17348.56|17228.56|17351.72|17231.72|17348.56|17228.56|10
1632792550000|2021-09-28 01:29:10|17348.63|17228.63|17348.16|17228.16|17349.19|17229.19|17348.16|17228.16|9
1632792560000|2021-09-28 01:29:20|17348.07|17228.07|17347.82|17227.82|17348.83|17228.83|17347.82|17227.82|10
1632792570000|2021-09-28 01:29:30|17348|17228|17346.93|17226.93|17348.2|17228.2|17346.78|17226.78|10
1632792580000|2021-09-28 01:29:40|17347.08|17227.08|17350.75|17230.75|17350.75|17230.75|17347.08|17227.08|10
1632792590000|2021-09-28 01:29:50|17350.7|17230.7|17352.5|17232.5|17352.5|17232.5|17350.7|17230.7|10
1632792600000|2021-09-28 01:30:00|17353|17233|17349.95|17229.95|17353|17233|17349.95|17229.95|10
1632792610000|2021-09-28 01:30:10|17348.93|17228.93|17344.02|17224.02|17348.93|17228.93|17343.91|17223.91|10
1632792620000|2021-09-28 01:30:20|17343.07|17223.07|17344.34|17224.34|17344.34|17224.34|17342.93|17222.93|10
1632792630000|2021-09-28 01:30:30|17344.5|17224.5|17344.66|17224.66|17345.35|17225.35|17344.5|17224.5|10
1632792640000|2021-09-28 01:30:40|17344.56|17224.56|17340.58|17220.58|17344.56|17224.56|17340.58|17220.58|10
1632792650000|2021-09-28 01:30:50|17340.31|17220.31|17334.93|17214.93|17340.7|17220.7|17334.93|17214.93|10
1632792660000|2021-09-28 01:31:00|17334.51|17214.51|17329.06|17209.06|17334.51|17214.51|17329.06|17209.06|10
1632792670000|2021-09-28 01:31:10|17328.89|17208.89|17331.99|17211.99|17331.99|17211.99|17328.89|17208.89|10
1632792680000|2021-09-28 01:31:20|17331.8|17211.8|17335.66|17215.66|17335.66|17215.66|17331.8|17211.8|9
1632792690000|2021-09-28 01:31:30|17335.84|17215.84|17338.43|17218.43|17339.54|17219.54|17335.84|17215.84|10
1632792700000|2021-09-28 01:31:40|17339.64|17219.64|17350.13|17230.13|17350.13|17230.13|17339.64|17219.64|10
1632792710000|2021-09-28 01:31:50|17352.03|17232.03|17359.48|17239.48|17359.48|17239.48|17352.03|17232.03|10
1632792720000|2021-09-28 01:32:00|17360.61|17240.61|17371.85|17251.85|17371.85|17251.85|17360.61|17240.61|10
1632792730000|2021-09-28 01:32:10|17372.22|17252.22|17378.45|17258.45|17378.45|17258.45|17372.22|17252.22|10
1632792740000|2021-09-28 01:32:20|17379.97|17259.97|17392.17|17272.17|17392.52|17272.52|17379.97|17259.97|10
1632792750000|2021-09-28 01:32:30|17391.75|17271.75|17394.07|17274.07|17394.07|17274.07|17391.75|17271.75|9
1632792760000|2021-09-28 01:32:40|17392.73|17272.73|17395.25|17275.25|17395.32|17275.32|17392.73|17272.73|10
1632792770000|2021-09-28 01:32:50|17399.06|17279.06|17398.89|17278.89|17399.22|17279.22|17397.12|17277.12|10
1632792780000|2021-09-28 01:33:00|17399.17|17279.17|17401.61|17281.61|17401.61|17281.61|17398.73|17278.73|10
1632792790000|2021-09-28 01:33:10|17402.75|17282.75|17403.15|17283.15|17404.24|17284.24|17401.71|17281.71|10
1632792800000|2021-09-28 01:33:20|17403.11|17283.11|17405.93|17285.93|17405.93|17285.93|17403.11|17283.11|10
1632792810000|2021-09-28 01:33:30|17405.92|17285.92|17407.1|17287.1|17407.87|17287.87|17405.92|17285.92|10
1632792820000|2021-09-28 01:33:40|17407.37|17287.37|17403.72|17283.72|17407.37|17287.37|17403.72|17283.72|9
1632792830000|2021-09-28 01:33:50|17403.54|17283.54|17403.16|17283.16|17403.54|17283.54|17402.85|17282.85|10
1632792840000|2021-09-28 01:34:00|17403.06|17283.06|17402.56|17282.56|17404.47|17284.47|17402.47|17282.47|10
1632792850000|2021-09-28 01:34:10|17402.01|17282.01|17401.09|17281.09|17402.01|17282.01|17400.71|17280.71|10
1632792860000|2021-09-28 01:34:20|17401.04|17281.04|17398.52|17278.52|17401.04|17281.04|17398.52|17278.52|10
1632792870000|2021-09-28 01:34:30|17397.43|17277.43|17394.57|17274.57|17397.43|17277.43|17394.57|17274.57|10
1632792880000|2021-09-28 01:34:40|17393.85|17273.85|17394.31|17274.31|17394.91|17274.91|17393.85|17273.85|9
1632792890000|2021-09-28 01:34:50|17394.83|17274.83|17396.94|17276.94|17397.01|17277.01|17394.83|17274.83|10
1632792900000|2021-09-28 01:35:00|17396.99|17276.99|17400.19|17280.19|17400.19|17280.19|17396.99|17276.99|9
1632792910000|2021-09-28 01:35:10|17400.55|17280.55|17404.11|17284.11|17404.11|17284.11|17400.55|17280.55|10
1632792920000|2021-09-28 01:35:20|17403.75|17283.75|17408.94|17288.94|17409.15|17289.15|17403.75|17283.75|10
1632792930000|2021-09-28 01:35:30|17412.22|17292.22|17414.77|17294.77|17414.77|17294.77|17412.02|17292.02|10
1632792940000|2021-09-28 01:35:40|17415.27|17295.27|17417.16|17297.16|17417.16|17297.16|17415.27|17295.27|10
1632792950000|2021-09-28 01:35:50|17416.92|17296.92|17416.04|17296.04|17417.23|17297.23|17416.04|17296.04|10
1632792960000|2021-09-28 01:36:00|17416.09|17296.09|17415.4|17295.4|17416.13|17296.13|17415.25|17295.25|9
1632792970000|2021-09-28 01:36:10|17415.43|17295.43|17418.65|17298.65|17418.71|17298.71|17415.43|17295.43|10
1632792980000|2021-09-28 01:36:20|17419.05|17299.05|17422.96|17302.96|17422.96|17302.96|17418.76|17298.76|10
1632792990000|2021-09-28 01:36:30|17423.15|17303.15|17427.04|17307.04|17427.04|17307.04|17423.15|17303.15|10
1632793000000|2021-09-28 01:36:40|17426.69|17306.69|17430.17|17310.17|17430.26|17310.26|17426.69|17306.69|10
1632793010000|2021-09-28 01:36:50|17430.26|17310.26|17432.2|17312.2|17432.2|17312.2|17430.26|17310.26|9
1632793020000|2021-09-28 01:37:00|17431.48|17311.48|17432.17|17312.17|17432.17|17312.17|17430.03|17310.03|10
1632793030000|2021-09-28 01:37:10|17432.26|17312.26|17430.5|17310.5|17432.78|17312.78|17430.5|17310.5|10
1632793040000|2021-09-28 01:37:20|17430.38|17310.38|17434.09|17314.09|17434.09|17314.09|17429.95|17309.95|10
1632793050000|2021-09-28 01:37:30|17434.15|17314.15|17434.99|17314.99|17434.99|17314.99|17433.34|17313.34|10
1632793060000|2021-09-28 01:37:40|17435.35|17315.35|17436.7|17316.7|17436.77|17316.77|17435.35|17315.35|9
1632793070000|2021-09-28 01:37:50|17437.01|17317.01|17437.88|17317.88|17437.88|17317.88|17436.57|17316.57|10
1632793080000|2021-09-28 01:38:00|17438.24|17318.24|17437.43|17317.43|17438.24|17318.24|17437.37|17317.37|10
1632793090000|2021-09-28 01:38:10|17437.86|17317.86|17437.27|17317.27|17437.86|17317.86|17437|17317|9
1632793100000|2021-09-28 01:38:20|17437.21|17317.21|17438.03|17318.03|17438.03|17318.03|17437.19|17317.19|10
1632793110000|2021-09-28 01:38:30|17438.41|17318.41|17439.54|17319.54|17439.79|17319.79|17438.41|17318.41|10
1632793120000|2021-09-28 01:38:40|17439.45|17319.45|17448.09|17328.09|17448.09|17328.09|17438.81|17318.81|10
1632793130000|2021-09-28 01:38:50|17448.66|17328.66|17454.54|17334.54|17454.54|17334.54|17448.66|17328.66|10
1632793140000|2021-09-28 01:39:00|17454.58|17334.58|17456.73|17336.73|17456.73|17336.73|17454.58|17334.58|10
1632793150000|2021-09-28 01:39:10|17456.8|17336.8|17459.49|17339.49|17459.49|17339.49|17456.76|17336.76|9
1632793160000|2021-09-28 01:39:20|17459.81|17339.81|17458.56|17338.56|17460.51|17340.51|17458.47|17338.47|10
1632793170000|2021-09-28 01:39:30|17458.55|17338.55|17457.64|17337.64|17458.89|17338.89|17456.88|17336.88|10
1632793180000|2021-09-28 01:39:40|17457.72|17337.72|17458.56|17338.56|17458.56|17338.56|17456.36|17336.36|10
1632793190000|2021-09-28 01:39:50|17458.51|17338.51|17462.75|17342.75|17462.75|17342.75|17458.51|17338.51|9
1632793200000|2021-09-28 01:40:00|17463.71|17343.71|17466.91|17346.91|17468.16|17348.16|17463.61|17343.61|10
1632793210000|2021-09-28 01:40:10|17466.27|17346.27|17465.82|17345.82|17466.27|17346.27|17465.47|17345.47|10
1632793220000|2021-09-28 01:40:20|17466.01|17346.01|17466.66|17346.66|17467.51|17347.51|17466.01|17346.01|9
1632793230000|2021-09-28 01:40:30|17466.74|17346.74|17467.55|17347.55|17467.55|17347.55|17466.39|17346.39|10
1632793240000|2021-09-28 01:40:40|17468.23|17348.23|17470.77|17350.77|17470.77|17350.77|17468.16|17348.16|10
1632793250000|2021-09-28 01:40:50|17470.57|17350.57|17473.83|17353.83|17474.31|17354.31|17470.57|17350.57|10
1632793260000|2021-09-28 01:41:00|17472.86|17352.86|17475.65|17355.65|17475.65|17355.65|17472.5|17352.5|10
1632793270000|2021-09-28 01:41:10|17476.71|17356.71|17477.77|17357.77|17478.26|17358.26|17476.71|17356.71|10
1632793280000|2021-09-28 01:41:20|17476.81|17356.81|17477.78|17357.78|17477.78|17357.78|17476.8|17356.8|10
1632793290000|2021-09-28 01:41:30|17478.47|17358.47|17480.67|17360.67|17480.67|17360.67|17477.88|17357.88|10
1632793300000|2021-09-28 01:41:40|17480.48|17360.48|17482.76|17362.76|17482.76|17362.76|17480.48|17360.48|10
1632793310000|2021-09-28 01:41:50|17482.59|17362.59|17486.62|17366.62|17486.62|17366.62|17482.18|17362.18|10
1632793320000|2021-09-28 01:42:00|17487.52|17367.52|17489.43|17369.43|17489.45|17369.45|17487.52|17367.52|10
1632793330000|2021-09-28 01:42:10|17489.19|17369.19|17491.35|17371.35|17491.35|17371.35|17489.19|17369.19|10
1632793340000|2021-09-28 01:42:20|17491.81|17371.81|17491.36|17371.36|17491.81|17371.81|17491.14|17371.14|10
1632793350000|2021-09-28 01:42:30|17490.52|17370.52|17491.08|17371.08|17491.12|17371.12|17490.31|17370.31|10
1632793360000|2021-09-28 01:42:40|17491.81|17371.81|17495.01|17375.01|17495.01|17375.01|17491.81|17371.81|9
1632793370000|2021-09-28 01:42:50|17495.15|17375.15|17496.39|17376.39|17496.39|17376.39|17494.14|17374.14|10
1632793380000|2021-09-28 01:43:00|17496.57|17376.57|17495.03|17375.03|17498.17|17378.17|17495.03|17375.03|10
1632793390000|2021-09-28 01:43:10|17494.39|17374.39|17493.09|17373.09|17494.39|17374.39|17492.77|17372.77|9
1632793400000|2021-09-28 01:43:20|17492.75|17372.75|17499.63|17379.63|17499.63|17379.63|17492.75|17372.75|10
1632793410000|2021-09-28 01:43:30|17499.85|17379.85|17503.61|17383.61|17503.61|17383.61|17499.85|17379.85|9
1632793420000|2021-09-28 01:43:40|17504.37|17384.37|17508.05|17388.05|17508.35|17388.35|17504.37|17384.37|10
1632793430000|2021-09-28 01:43:50|17508.21|17388.21|17511.13|17391.13|17511.13|17391.13|17508.21|17388.21|10
1632793440000|2021-09-28 01:44:00|17511.01|17391.01|17507.93|17387.93|17511.4|17391.4|17507.93|17387.93|10
1632793450000|2021-09-28 01:44:10|17508.33|17388.33|17505.17|17385.17|17508.33|17388.33|17505.17|17385.17|9
1632793460000|2021-09-28 01:44:20|17505.11|17385.11|17507.97|17387.97|17507.97|17387.97|17505.02|17385.02|10
1632793470000|2021-09-28 01:44:30|17508.86|17388.86|17509.6|17389.6|17510.38|17390.38|17508.68|17388.68|10
1632793480000|2021-09-28 01:44:40|17509.05|17389.05|17508.1|17388.1|17510.18|17390.18|17508.1|17388.1|10
1632793490000|2021-09-28 01:44:50|17508.08|17388.08|17506.77|17386.77|17508.08|17388.08|17506.77|17386.77|10
1632793500000|2021-09-28 01:45:00|17506.56|17386.56|17503.88|17383.88|17506.56|17386.56|17503.88|17383.88|10
1632793510000|2021-09-28 01:45:10|17503.35|17383.35|17498.41|17378.41|17503.35|17383.35|17498.41|17378.41|10
1632793520000|2021-09-28 01:45:20|17499.45|17379.45|17496.43|17376.43|17499.45|17379.45|17496.43|17376.43|10
1632793530000|2021-09-28 01:45:30|17496.41|17376.41|17489.88|17369.88|17496.41|17376.41|17489.88|17369.88|10
1632793540000|2021-09-28 01:45:40|17489.82|17369.82|17486.72|17366.72|17490.09|17370.09|17486.72|17366.72|10
1632793550000|2021-09-28 01:45:50|17485.9|17365.9|17482.66|17362.66|17485.9|17365.9|17482.66|17362.66|10
1632793560000|2021-09-28 01:46:00|17482.84|17362.84|17481.63|17361.63|17483.41|17363.41|17481.63|17361.63|9
1632793570000|2021-09-28 01:46:10|17480.51|17360.51|17479.93|17359.93|17480.51|17360.51|17479.06|17359.06|10
1632793580000|2021-09-28 01:46:20|17480.05|17360.05|17478.29|17358.29|17480.43|17360.43|17478.29|17358.29|10
1632793590000|2021-09-28 01:46:30|17478.27|17358.27|17475.79|17355.79|17478.27|17358.27|17475.48|17355.48|10
1632793600000|2021-09-28 01:46:40|17474.02|17354.02|17475.13|17355.13|17475.13|17355.13|17473.15|17353.15|10
1632793610000|2021-09-28 01:46:50|17474.93|17354.93|17474.59|17354.59|17475.15|17355.15|17474.44|17354.44|10
1632793620000|2021-09-28 01:47:00|17474.53|17354.53|17475.72|17355.72|17476.26|17356.26|17474.53|17354.53|9
1632793630000|2021-09-28 01:47:10|17475.71|17355.71|17475.48|17355.48|17476.22|17356.22|17475.06|17355.06|9
1632793640000|2021-09-28 01:47:20|17475.71|17355.71|17476.53|17356.53|17476.53|17356.53|17475.68|17355.68|8
1632793650000|2021-09-28 01:47:30|17475.06|17355.06|17471.28|17351.28|17475.06|17355.06|17471.28|17351.28|10
1632793660000|2021-09-28 01:47:40|17471.2|17351.2|17469.7|17349.7|17471.2|17351.2|17469.7|17349.7|9
1632793670000|2021-09-28 01:47:50|17469.89|17349.89|17466.37|17346.37|17469.89|17349.89|17466.37|17346.37|9
1632793680000|2021-09-28 01:48:00|17466.36|17346.36|17465.39|17345.39|17466.36|17346.36|17465.09|17345.09|9
1632793690000|2021-09-28 01:48:10|17465.05|17345.05|17464.36|17344.36|17465.05|17345.05|17464.12|17344.12|9
1632793700000|2021-09-28 01:48:20|17464.83|17344.83|17468.2|17348.2|17468.2|17348.2|17464.83|17344.83|9
1632793710000|2021-09-28 01:48:30|17468.96|17348.96|17469.79|17349.79|17470.21|17350.21|17468.96|17348.96|10
1632793720000|2021-09-28 01:48:40|17469.18|17349.18|17468.75|17348.75|17469.5|17349.5|17468.65|17348.65|9
1632793730000|2021-09-28 01:48:50|17468.33|17348.33|17472|17352|17472|17352|17468.33|17348.33|10
1632793740000|2021-09-28 01:49:00|17473.05|17353.05|17485.01|17365.01|17485.01|17365.01|17473.05|17353.05|10
1632793750000|2021-09-28 01:49:10|17486.79|17366.79|17494.76|17374.76|17494.76|17374.76|17486.79|17366.79|10
1632793760000|2021-09-28 01:49:20|17495.1|17375.1|17502.39|17382.39|17502.49|17382.49|17495.1|17375.1|10
1632793770000|2021-09-28 01:49:30|17501.81|17381.81|17503.92|17383.92|17503.92|17383.92|17501.13|17381.13|10
1632793780000|2021-09-28 01:49:40|17503.77|17383.77|17506.07|17386.07|17506.09|17386.09|17503.77|17383.77|10
1632793790000|2021-09-28 01:49:50|17506.43|17386.43|17507.06|17387.06|17509.89|17389.89|17506.43|17386.43|10
1632793800000|2021-09-28 01:50:00|17507.54|17387.54|17507.82|17387.82|17507.82|17387.82|17506.54|17386.54|8
1632793810000|2021-09-28 01:50:10|17507.27|17387.27|17506.32|17386.32|17508|17388|17505.83|17385.83|10
1632793820000|2021-09-28 01:50:20|17505.57|17385.57|17502.94|17382.94|17505.7|17385.7|17502.94|17382.94|10
1632793830000|2021-09-28 01:50:30|17502.4|17382.4|17500.98|17380.98|17502.4|17382.4|17500.92|17380.92|10
1632793840000|2021-09-28 01:50:40|17500.76|17380.76|17501.83|17381.83|17501.85|17381.85|17500.76|17380.76|9
1632793850000|2021-09-28 01:50:50|17502.13|17382.13|17505.04|17385.04|17505.04|17385.04|17502.06|17382.06|10
1632793860000|2021-09-28 01:51:00|17504.94|17384.94|17505.08|17385.08|17505.65|17385.65|17504.94|17384.94|7
1632793870000|2021-09-28 01:51:10|17504.85|17384.85|17504.34|17384.34|17505.28|17385.28|17504.34|17384.34|7
1632793880000|2021-09-28 01:51:20|17504.01|17384.01|17503.94|17383.94|17504.97|17384.97|17503.94|17383.94|10
1632793890000|2021-09-28 01:51:30|17504.29|17384.29|17505.9|17385.9|17506.01|17386.01|17504.29|17384.29|10
1632793900000|2021-09-28 01:51:40|17505.87|17385.87|17505.21|17385.21|17505.87|17385.87|17505.21|17385.21|9
1632793910000|2021-09-28 01:51:50|17504.79|17384.79|17504.46|17384.46|17504.84|17384.84|17503.71|17383.71|10
1632793920000|2021-09-28 01:52:00|17504.7|17384.7|17506.72|17386.72|17507.23|17387.23|17504.7|17384.7|10
1632793930000|2021-09-28 01:52:10|17507.19|17387.19|17511.94|17391.94|17511.94|17391.94|17507.19|17387.19|9
1632793940000|2021-09-28 01:52:20|17512.73|17392.73|17514.6|17394.6|17514.72|17394.72|17512.73|17392.73|10
1632793950000|2021-09-28 01:52:30|17514.39|17394.39|17514.93|17394.93|17515.86|17395.86|17514.16|17394.16|10
1632793960000|2021-09-28 01:52:40|17514.99|17394.99|17517.21|17397.21|17517.21|17397.21|17514.99|17394.99|9
1632793970000|2021-09-28 01:52:50|17517.02|17397.02|17514.61|17394.61|17517.02|17397.02|17514.61|17394.61|9
1632793980000|2021-09-28 01:53:00|17514.37|17394.37|17513.41|17393.41|17514.92|17394.92|17513.41|17393.41|9
1632793990000|2021-09-28 01:53:10|17513.46|17393.46|17510.53|17390.53|17513.46|17393.46|17510.01|17390.01|10
1632794000000|2021-09-28 01:53:20|17510.57|17390.57|17511.44|17391.44|17511.93|17391.93|17510.54|17390.54|9
1632794010000|2021-09-28 01:53:30|17511.81|17391.81|17511.48|17391.48|17512.47|17392.47|17511|17391|10
1632794020000|2021-09-28 01:53:40|17511.1|17391.1|17511.75|17391.75|17512.24|17392.24|17510.7|17390.7|10
1632794030000|2021-09-28 01:53:50|17512.03|17392.03|17511.51|17391.51|17512.34|17392.34|17511.45|17391.45|10
1632794040000|2021-09-28 01:54:00|17511.54|17391.54|17511.29|17391.29|17512.02|17392.02|17510.88|17390.88|10
1632794050000|2021-09-28 01:54:10|17511.25|17391.25|17510.78|17390.78|17511.25|17391.25|17510.65|17390.65|9
1632794060000|2021-09-28 01:54:20|17510.57|17390.57|17511.85|17391.85|17511.85|17391.85|17510.53|17390.53|9
1632794070000|2021-09-28 01:54:30|17512.51|17392.51|17511.88|17391.88|17512.54|17392.54|17511.5|17391.5|10
1632794080000|2021-09-28 01:54:40|17512.25|17392.25|17514.4|17394.4|17514.6|17394.6|17512.25|17392.25|9
1632794090000|2021-09-28 01:54:50|17513.91|17393.91|17517.11|17397.11|17517.11|17397.11|17513.91|17393.91|8
1632794100000|2021-09-28 01:55:00|17516.89|17396.89|17519.17|17399.17|17519.17|17399.17|17516.89|17396.89|10
1632794110000|2021-09-28 01:55:10|17519.99|17399.99|17520.73|17400.73|17520.73|17400.73|17519.67|17399.67|10
1632794120000|2021-09-28 01:55:20|17520.69|17400.69|17522.65|17402.65|17522.65|17402.65|17520.69|17400.69|10
1632794130000|2021-09-28 01:55:30|17523.82|17403.82|17522.11|17402.11|17523.84|17403.84|17522.11|17402.11|10
1632794140000|2021-09-28 01:55:40|17521.68|17401.68|17518.2|17398.2|17521.68|17401.68|17518.2|17398.2|10
1632794150000|2021-09-28 01:55:50|17517.92|17397.92|17514.98|17394.98|17518.34|17398.34|17514.98|17394.98|10
1632794160000|2021-09-28 01:56:00|17515.38|17395.38|17515.28|17395.28|17516.37|17396.37|17514.88|17394.88|10
1632794170000|2021-09-28 01:56:10|17514.16|17394.16|17512.31|17392.31|17514.16|17394.16|17512.03|17392.03|10
1632794180000|2021-09-28 01:56:20|17512.4|17392.4|17511.62|17391.62|17512.72|17392.72|17511.62|17391.62|10
1632794190000|2021-09-28 01:56:30|17511.59|17391.59|17510.71|17390.71|17511.88|17391.88|17509.94|17389.94|10
1632794200000|2021-09-28 01:56:40|17510.25|17390.25|17509.63|17389.63|17510.29|17390.29|17509.61|17389.61|10
1632794210000|2021-09-28 01:56:50|17509.81|17389.81|17511.09|17391.09|17511.09|17391.09|17509.81|17389.81|10
1632794220000|2021-09-28 01:57:00|17511.08|17391.08|17512.42|17392.42|17512.42|17392.42|17511.08|17391.08|9
1632794230000|2021-09-28 01:57:10|17513.3|17393.3|17516.6|17396.6|17516.88|17396.88|17513.19|17393.19|9
1632794240000|2021-09-28 01:57:20|17516.53|17396.53|17517.5|17397.5|17517.94|17397.94|17516.5|17396.5|10
1632794250000|2021-09-28 01:57:30|17517.11|17397.11|17518.96|17398.96|17518.96|17398.96|17517.11|17397.11|10
1632794260000|2021-09-28 01:57:40|17518.95|17398.95|17517.07|17397.07|17518.95|17398.95|17517.07|17397.07|9
1632794270000|2021-09-28 01:57:50|17517.13|17397.13|17517.53|17397.53|17517.95|17397.95|17517.13|17397.13|10
1632794280000|2021-09-28 01:58:00|17517.87|17397.87|17515.01|17395.01|17517.89|17397.89|17515.01|17395.01|9
1632794290000|2021-09-28 01:58:10|17514.56|17394.56|17513.95|17393.95|17514.56|17394.56|17513.65|17393.65|8
1632794300000|2021-09-28 01:58:20|17514.54|17394.54|17512.29|17392.29|17514.54|17394.54|17512.29|17392.29|10
1632794310000|2021-09-28 01:58:30|17510.73|17390.73|17510.15|17390.15|17510.73|17390.73|17509.82|17389.82|10
1632794320000|2021-09-28 01:58:40|17510.26|17390.26|17509.3|17389.3|17510.28|17390.28|17509.09|17389.09|10
1632794330000|2021-09-28 01:58:50|17509.6|17389.6|17511.34|17391.34|17511.34|17391.34|17509.54|17389.54|8
1632794340000|2021-09-28 01:59:00|17511.29|17391.29|17509.58|17389.58|17511.29|17391.29|17509.53|17389.53|9
1632794350000|2021-09-28 01:59:10|17509.23|17389.23|17507.21|17387.21|17509.45|17389.45|17507.21|17387.21|10
1632794360000|2021-09-28 01:59:20|17506.42|17386.42|17504.12|17384.12|17506.42|17386.42|17503.64|17383.64|10
1632794370000|2021-09-28 01:59:30|17503.43|17383.43|17503.2|17383.2|17503.91|17383.91|17503.2|17383.2|9
1632794380000|2021-09-28 01:59:40|17504.83|17384.83|17504.59|17384.59|17505.26|17385.26|17504.58|17384.58|10
1632794390000|2021-09-28 01:59:50|17505|17385|17502.35|17382.35|17505|17385|17502.35|17382.35|9
1632794400000|2021-09-28 02:00:00|17501.74|17381.74|17503.25|17383.25|17503.37|17383.37|17501.63|17381.63|10
1632794410000|2021-09-28 02:00:10|17503.27|17383.27|17505.02|17385.02|17505.02|17385.02|17502.88|17382.88|10
1632794420000|2021-09-28 02:00:20|17504.76|17384.76|17504.4|17384.4|17504.91|17384.91|17504.13|17384.13|10
1632794430000|2021-09-28 02:00:30|17504.06|17384.06|17502.77|17382.77|17504.06|17384.06|17502.77|17382.77|10
1632794440000|2021-09-28 02:00:40|17503.13|17383.13|17504.27|17384.27|17504.62|17384.62|17502.85|17382.85|10
1632794450000|2021-09-28 02:00:50|17506.41|17386.41|17507.91|17387.91|17508.19|17388.19|17505.92|17385.92|10
1632794460000|2021-09-28 02:01:00|17508.33|17388.33|17509.15|17389.15|17509.53|17389.53|17508.29|17388.29|10
1632794470000|2021-09-28 02:01:10|17508.95|17388.95|17511.16|17391.16|17511.16|17391.16|17508.95|17388.95|9
1632794480000|2021-09-28 02:01:20|17511.2|17391.2|17519.14|17399.14|17519.14|17399.14|17511.2|17391.2|10
1632794490000|2021-09-28 02:01:30|17522.19|17402.19|17525.34|17405.34|17525.34|17405.34|17522.19|17402.19|10
1632794500000|2021-09-28 02:01:40|17526.35|17406.35|17532.4|17412.4|17532.4|17412.4|17526.35|17406.35|10
1632794510000|2021-09-28 02:01:50|17532.52|17412.52|17535.62|17415.62|17535.76|17415.76|17532.43|17412.43|10
1632794520000|2021-09-28 02:02:00|17535.83|17415.83|17537.92|17417.92|17538.09|17418.09|17535.83|17415.83|10
1632794530000|2021-09-28 02:02:10|17537.78|17417.78|17537.75|17417.75|17537.93|17417.93|17537.09|17417.09|10
1632794540000|2021-09-28 02:02:20|17536.3|17416.3|17535.66|17415.66|17536.44|17416.44|17535.56|17415.56|10
1632794550000|2021-09-28 02:02:30|17534.43|17414.43|17531.42|17411.42|17534.58|17414.58|17531.42|17411.42|10
1632794560000|2021-09-28 02:02:40|17529.08|17409.08|17524.9|17404.9|17529.08|17409.08|17524.9|17404.9|10
1632794570000|2021-09-28 02:02:50|17524.68|17404.68|17523.95|17403.95|17524.84|17404.84|17523.81|17403.81|10
1632794580000|2021-09-28 02:03:00|17523.21|17403.21|17521.89|17401.89|17523.21|17403.21|17521.69|17401.69|10
1632794590000|2021-09-28 02:03:10|17522.04|17402.04|17521.61|17401.61|17522.31|17402.31|17521.61|17401.61|9
1632794600000|2021-09-28 02:03:20|17521.52|17401.52|17527.64|17407.64|17527.64|17407.64|17521.38|17401.38|10
1632794610000|2021-09-28 02:03:30|17529.8|17409.8|17532.41|17412.41|17532.41|17412.41|17529.8|17409.8|10
1632794620000|2021-09-28 02:03:40|17532.31|17412.31|17532.77|17412.77|17533.19|17413.19|17532.31|17412.31|9
1632794630000|2021-09-28 02:03:50|17532.96|17412.96|17532.57|17412.57|17532.96|17412.96|17532.22|17412.22|9
1632794640000|2021-09-28 02:04:00|17532.69|17412.69|17535.09|17415.09|17535.23|17415.23|17532.51|17412.51|10
1632794650000|2021-09-28 02:04:10|17535.87|17415.87|17539.93|17419.93|17539.93|17419.93|17535.87|17415.87|10
1632794660000|2021-09-28 02:04:20|17539.88|17419.88|17541.05|17421.05|17541.32|17421.32|17539.78|17419.78|10
1632794670000|2021-09-28 02:04:30|17542.93|17422.93|17543.52|17423.52|17543.8|17423.8|17542.93|17422.93|9
1632794680000|2021-09-28 02:04:40|17543.51|17423.51|17544.39|17424.39|17544.39|17424.39|17543.51|17423.51|9
1632794690000|2021-09-28 02:04:50|17544.61|17424.61|17545|17425|17545|17425|17544.27|17424.27|9
1632794700000|2021-09-28 02:05:00|17548.32|17428.32|17549.23|17429.23|17549.57|17429.57|17548.32|17428.32|10
1632794710000|2021-09-28 02:05:10|17548.82|17428.82|17546.92|17426.92|17549.04|17429.04|17546.61|17426.61|10
1632794720000|2021-09-28 02:05:20|17545.98|17425.98|17543.97|17423.97|17545.98|17425.98|17543.96|17423.96|10
1632794730000|2021-09-28 02:05:30|17543.56|17423.56|17544.82|17424.82|17545.01|17425.01|17543.56|17423.56|9
1632794740000|2021-09-28 02:05:40|17544.91|17424.91|17543.28|17423.28|17544.91|17424.91|17543.11|17423.11|10
1632794750000|2021-09-28 02:05:50|17543.2|17423.2|17542.58|17422.58|17543.2|17423.2|17542.06|17422.06|10
1632794760000|2021-09-28 02:06:00|17542.86|17422.86|17537.8|17417.8|17542.86|17422.86|17537.8|17417.8|9
1632794770000|2021-09-28 02:06:10|17536.73|17416.73|17534.2|17414.2|17536.73|17416.73|17534.2|17414.2|10
1632794780000|2021-09-28 02:06:20|17533.37|17413.37|17533.22|17413.22|17533.91|17413.91|17532.88|17412.88|10
1632794790000|2021-09-28 02:06:30|17533.47|17413.47|17537.52|17417.52|17537.53|17417.53|17533.47|17413.47|10
1632794800000|2021-09-28 02:06:40|17537.85|17417.85|17539.53|17419.53|17539.53|17419.53|17537.85|17417.85|10
1632794810000|2021-09-28 02:06:50|17539.92|17419.92|17545.54|17425.54|17545.54|17425.54|17539.92|17419.92|9
1632794820000|2021-09-28 02:07:00|17545.35|17425.35|17546.95|17426.95|17547.57|17427.57|17545.35|17425.35|9
1632794830000|2021-09-28 02:07:10|17547.47|17427.47|17550.16|17430.16|17550.23|17430.23|17547.47|17427.47|10
1632794840000|2021-09-28 02:07:20|17550.97|17430.97|17551.97|17431.97|17551.97|17431.97|17550.66|17430.66|10
1632794850000|2021-09-28 02:07:30|17552.08|17432.08|17554.02|17434.02|17554.15|17434.15|17552.08|17432.08|10
1632794860000|2021-09-28 02:07:40|17554.36|17434.36|17556.42|17436.42|17556.92|17436.92|17554.36|17434.36|10
1632794870000|2021-09-28 02:07:50|17556.99|17436.99|17558.74|17438.74|17559.29|17439.29|17556.99|17436.99|10
1632794880000|2021-09-28 02:08:00|17558.48|17438.48|17559.75|17439.75|17560.01|17440.01|17558.48|17438.48|10
1632794890000|2021-09-28 02:08:10|17560.65|17440.65|17561.1|17441.1|17561.62|17441.62|17560.28|17440.28|9
1632794900000|2021-09-28 02:08:20|17561.4|17441.4|17561.72|17441.72|17562.09|17442.09|17561.15|17441.15|10
1632794910000|2021-09-28 02:08:30|17561.9|17441.9|17560.08|17440.08|17561.9|17441.9|17559.35|17439.35|10
1632794920000|2021-09-28 02:08:40|17560.15|17440.15|17557.25|17437.25|17560.15|17440.15|17557.21|17437.21|9
1632794930000|2021-09-28 02:08:50|17556.23|17436.23|17556.25|17436.25|17556.42|17436.42|17555.92|17435.92|9
1632794940000|2021-09-28 02:09:00|17556.97|17436.97|17559.89|17439.89|17559.89|17439.89|17556.71|17436.71|9
1632794950000|2021-09-28 02:09:10|17559.87|17439.87|17559.89|17439.89|17559.96|17439.96|17559.79|17439.79|9
1632794960000|2021-09-28 02:09:20|17560.14|17440.14|17561.36|17441.36|17561.36|17441.36|17560.14|17440.14|9
1632794970000|2021-09-28 02:09:30|17561.72|17441.72|17565.57|17445.57|17565.57|17445.57|17561.71|17441.71|10
1632794980000|2021-09-28 02:09:40|17566.86|17446.86|17566.93|17446.93|17568.7|17448.7|17566.86|17446.86|10
1632794990000|2021-09-28 02:09:50|17566.78|17446.78|17568.16|17448.16|17568.16|17448.16|17566.78|17446.78|10
1632795000000|2021-09-28 02:10:00|17568.54|17448.54|17564.11|17444.11|17568.54|17448.54|17563.93|17443.93|10
1632795010000|2021-09-28 02:10:10|17564.76|17444.76|17566.74|17446.74|17567.07|17447.07|17564.69|17444.69|9
1632795020000|2021-09-28 02:10:20|17567.35|17447.35|17569.45|17449.45|17569.47|17449.47|17567.18|17447.18|10
1632795030000|2021-09-28 02:10:30|17570.68|17450.68|17575.52|17455.52|17575.52|17455.52|17570.68|17450.68|10
1632795040000|2021-09-28 02:10:40|17574.77|17454.77|17573.9|17453.9|17574.77|17454.77|17573.74|17453.74|10
1632795050000|2021-09-28 02:10:50|17573.06|17453.06|17573.09|17453.09|17573.42|17453.42|17572.29|17452.29|10
1632795060000|2021-09-28 02:11:00|17574.21|17454.21|17574.54|17454.54|17575.22|17455.22|17574.16|17454.16|10
1632795070000|2021-09-28 02:11:10|17573.73|17453.73|17571.19|17451.19|17573.73|17453.73|17571.19|17451.19|10
1632795080000|2021-09-28 02:11:20|17570.98|17450.98|17567.84|17447.84|17570.98|17450.98|17567.84|17447.84|10
1632795090000|2021-09-28 02:11:30|17565.69|17445.69|17563.03|17443.03|17565.69|17445.69|17562.24|17442.24|9
1632795100000|2021-09-28 02:11:40|17563.1|17443.1|17562.31|17442.31|17563.24|17443.24|17561.62|17441.62|10
1632795110000|2021-09-28 02:11:50|17562.97|17442.97|17561.75|17441.75|17562.97|17442.97|17561.54|17441.54|10
1632795120000|2021-09-28 02:12:00|17561.77|17441.77|17560.74|17440.74|17561.8|17441.8|17560.74|17440.74|10
1632795130000|2021-09-28 02:12:10|17560.58|17440.58|17559.49|17439.49|17560.58|17440.58|17559.21|17439.21|10
1632795140000|2021-09-28 02:12:20|17558.43|17438.43|17560.51|17440.51|17560.78|17440.78|17558.43|17438.43|10
1632795150000|2021-09-28 02:12:30|17560.52|17440.52|17561.4|17441.4|17561.71|17441.71|17560.52|17440.52|10
1632795160000|2021-09-28 02:12:40|17561.56|17441.56|17561.9|17441.9|17562.86|17442.86|17561.48|17441.48|9
1632795170000|2021-09-28 02:12:50|17562.04|17442.04|17564.47|17444.47|17564.47|17444.47|17561.73|17441.73|10
1632795180000|2021-09-28 02:13:00|17564.32|17444.32|17560.31|17440.31|17564.32|17444.32|17560.31|17440.31|10
1632795190000|2021-09-28 02:13:10|17559.91|17439.91|17558.58|17438.58|17559.91|17439.91|17558.39|17438.39|10
1632795200000|2021-09-28 02:13:20|17558.52|17438.52|17559.09|17439.09|17559.09|17439.09|17556.85|17436.85|10
1632795210000|2021-09-28 02:13:30|17559.79|17439.79|17561.71|17441.71|17561.86|17441.86|17559.79|17439.79|10
1632795220000|2021-09-28 02:13:40|17561.77|17441.77|17562.34|17442.34|17563.02|17443.02|17561.77|17441.77|10
1632795230000|2021-09-28 02:13:50|17562.45|17442.45|17562.73|17442.73|17563.16|17443.16|17561.99|17441.99|10
1632795240000|2021-09-28 02:14:00|17562.75|17442.75|17561.05|17441.05|17563.42|17443.42|17561.05|17441.05|10
1632795250000|2021-09-28 02:14:10|17561.06|17441.06|17561.2|17441.2|17561.64|17441.64|17560.53|17440.53|10
1632795260000|2021-09-28 02:14:20|17560.8|17440.8|17562.29|17442.29|17562.52|17442.52|17560.8|17440.8|10
1632795270000|2021-09-28 02:14:30|17562.74|17442.74|17565.35|17445.35|17565.35|17445.35|17562.69|17442.69|10
1632795280000|2021-09-28 02:14:40|17565.67|17445.67|17567.26|17447.26|17567.26|17447.26|17565.67|17445.67|10
1632795290000|2021-09-28 02:14:50|17567.41|17447.41|17566.54|17446.54|17567.63|17447.63|17566.54|17446.54|10
1632795300000|2021-09-28 02:15:00|17566.33|17446.33|17566.64|17446.64|17567.75|17447.75|17566.33|17446.33|10
1632795310000|2021-09-28 02:15:10|17566.28|17446.28|17567.4|17447.4|17567.78|17447.78|17566.28|17446.28|10
1632795320000|2021-09-28 02:15:20|17567.46|17447.46|17566.25|17446.25|17567.55|17447.55|17566.25|17446.25|9
1632795330000|2021-09-28 02:15:30|17566.89|17446.89|17568.68|17448.68|17568.68|17448.68|17566.53|17446.53|9
1632795340000|2021-09-28 02:15:40|17570.03|17450.03|17570.08|17450.08|17570.91|17450.91|17569.67|17449.67|10
1632795350000|2021-09-28 02:15:50|17570.47|17450.47|17572.56|17452.56|17572.65|17452.65|17570.39|17450.39|10
1632795360000|2021-09-28 02:16:00|17573.19|17453.19|17575.99|17455.99|17575.99|17455.99|17573.19|17453.19|9
1632795370000|2021-09-28 02:16:10|17575.74|17455.74|17577.56|17457.56|17577.7|17457.7|17575.66|17455.66|9
1632795380000|2021-09-28 02:16:20|17577.3|17457.3|17578.17|17458.17|17578.36|17458.36|17577.3|17457.3|9
1632795390000|2021-09-28 02:16:30|17578.18|17458.18|17581.1|17461.1|17581.16|17461.16|17578.18|17458.18|10
1632795400000|2021-09-28 02:16:40|17581.15|17461.15|17583.04|17463.04|17583.19|17463.19|17581.15|17461.15|10
1632795410000|2021-09-28 02:16:50|17583.28|17463.28|17584.77|17464.77|17584.83|17464.83|17583.15|17463.15|10
1632795420000|2021-09-28 02:17:00|17584.7|17464.7|17582.36|17462.36|17584.97|17464.97|17582.36|17462.36|9
1632795430000|2021-09-28 02:17:10|17582.12|17462.12|17579.49|17459.49|17582.12|17462.12|17579.49|17459.49|9
1632795440000|2021-09-28 02:17:20|17579.38|17459.38|17580.03|17460.03|17580.03|17460.03|17579.26|17459.26|10
1632795450000|2021-09-28 02:17:30|17579.89|17459.89|17577.79|17457.79|17580.55|17460.55|17577.79|17457.79|10
1632795460000|2021-09-28 02:17:40|17577.82|17457.82|17575.97|17455.97|17577.88|17457.88|17575.39|17455.39|10
1632795470000|2021-09-28 02:17:50|17575.96|17455.96|17574.94|17454.94|17575.96|17455.96|17574.94|17454.94|10
1632795480000|2021-09-28 02:18:00|17574.98|17454.98|17576.73|17456.73|17577.16|17457.16|17574.98|17454.98|10
1632795490000|2021-09-28 02:18:10|17576.64|17456.64|17576.38|17456.38|17576.64|17456.64|17576.02|17456.02|10
1632795500000|2021-09-28 02:18:20|17575.68|17455.68|17572.09|17452.09|17575.68|17455.68|17572.01|17452.01|10
1632795510000|2021-09-28 02:18:30|17572.32|17452.32|17571.95|17451.95|17572.32|17452.32|17570.98|17450.98|10
1632795520000|2021-09-28 02:18:40|17570.88|17450.88|17567.56|17447.56|17570.9|17450.9|17567.56|17447.56|9
1632795530000|2021-09-28 02:18:50|17567.12|17447.12|17556.54|17436.54|17567.12|17447.12|17556.54|17436.54|10
1632795540000|2021-09-28 02:19:00|17556.46|17436.46|17550.19|17430.19|17556.46|17436.46|17550.19|17430.19|10
1632795550000|2021-09-28 02:19:10|17550.36|17430.36|17548.89|17428.89|17550.81|17430.81|17548.67|17428.67|10
1632795560000|2021-09-28 02:19:20|17548.92|17428.92|17547.52|17427.52|17548.92|17428.92|17547.39|17427.39|10
1632795570000|2021-09-28 02:19:30|17548.44|17428.44|17551.09|17431.09|17551.09|17431.09|17548.44|17428.44|10
1632795580000|2021-09-28 02:19:40|17550.72|17430.72|17554.38|17434.38|17554.38|17434.38|17550.72|17430.72|9
1632795590000|2021-09-28 02:19:50|17554.55|17434.55|17555.12|17435.12|17555.33|17435.33|17554.12|17434.12|10
1632795600000|2021-09-28 02:20:00|17555.21|17435.21|17556.35|17436.35|17556.35|17436.35|17554.9|17434.9|10
1632795610000|2021-09-28 02:20:10|17556.28|17436.28|17554.55|17434.55|17557.05|17437.05|17554.03|17434.03|10
1632795620000|2021-09-28 02:20:20|17554.38|17434.38|17548.88|17428.88|17554.38|17434.38|17548.88|17428.88|10
1632795630000|2021-09-28 02:20:30|17548.64|17428.64|17549.12|17429.12|17549.12|17429.12|17548.36|17428.36|10
1632795640000|2021-09-28 02:20:40|17549.13|17429.13|17547.77|17427.77|17549.13|17429.13|17547.63|17427.63|10
1632795650000|2021-09-28 02:20:50|17547.9|17427.9|17547.52|17427.52|17547.96|17427.96|17547.43|17427.43|9
1632795660000|2021-09-28 02:21:00|17547.59|17427.59|17550.53|17430.53|17551.09|17431.09|17547.28|17427.28|10
1632795670000|2021-09-28 02:21:10|17550.38|17430.38|17546.42|17426.42|17550.38|17430.38|17546.42|17426.42|10
1632795680000|2021-09-28 02:21:20|17546.56|17426.56|17547.46|17427.46|17547.46|17427.46|17546.42|17426.42|10
1632795690000|2021-09-28 02:21:30|17547.55|17427.55|17549.68|17429.68|17549.83|17429.83|17547.43|17427.43|9
1632795700000|2021-09-28 02:21:40|17548.85|17428.85|17552.33|17432.33|17552.33|17432.33|17548.85|17428.85|9
1632795710000|2021-09-28 02:21:50|17552.42|17432.42|17552.97|17432.97|17553.1|17433.1|17552.42|17432.42|8
1632795720000|2021-09-28 02:22:00|17552.85|17432.85|17553.09|17433.09|17553.21|17433.21|17552.85|17432.85|10
1632795730000|2021-09-28 02:22:10|17553.27|17433.27|17553.75|17433.75|17553.86|17433.86|17553.2|17433.2|9
1632795740000|2021-09-28 02:22:20|17553.97|17433.97|17556.51|17436.51|17556.97|17436.97|17553.97|17433.97|9
1632795750000|2021-09-28 02:22:30|17556.5|17436.5|17560.81|17440.81|17561.18|17441.18|17556.5|17436.5|10
1632795760000|2021-09-28 02:22:40|17560.83|17440.83|17560.76|17440.76|17561.5|17441.5|17560.61|17440.61|9
1632795770000|2021-09-28 02:22:50|17560.94|17440.94|17563.15|17443.15|17563.15|17443.15|17560.94|17440.94|10
1632795780000|2021-09-28 02:23:00|17563.53|17443.53|17564.3|17444.3|17564.41|17444.41|17563.53|17443.53|10
1632795790000|2021-09-28 02:23:10|17564.45|17444.45|17565.24|17445.24|17565.24|17445.24|17563.24|17443.24|10
1632795800000|2021-09-28 02:23:20|17565.54|17445.54|17566.18|17446.18|17566.32|17446.32|17564.83|17444.83|10
1632795810000|2021-09-28 02:23:30|17566.02|17446.02|17565.42|17445.42|17566.47|17446.47|17565.39|17445.39|9
1632795820000|2021-09-28 02:23:40|17565.29|17445.29|17562.71|17442.71|17565.45|17445.45|17562.71|17442.71|10
1632795830000|2021-09-28 02:23:50|17562.43|17442.43|17561.8|17441.8|17562.43|17442.43|17561.39|17441.39|10
1632795840000|2021-09-28 02:24:00|17561.94|17441.94|17562.33|17442.33|17562.33|17442.33|17561.02|17441.02|10
1632795850000|2021-09-28 02:24:10|17562.16|17442.16|17563.2|17443.2|17563.32|17443.32|17562.16|17442.16|10
1632795860000|2021-09-28 02:24:20|17563.12|17443.12|17565.94|17445.94|17565.94|17445.94|17562.94|17442.94|9
1632795870000|2021-09-28 02:24:30|17565.21|17445.21|17568.8|17448.8|17568.8|17448.8|17565.16|17445.16|9
1632795880000|2021-09-28 02:24:40|17569.38|17449.38|17569.54|17449.54|17569.97|17449.97|17569.12|17449.12|10
1632795890000|2021-09-28 02:24:50|17569.52|17449.52|17569.55|17449.55|17569.7|17449.7|17569.22|17449.22|10
1632795900000|2021-09-28 02:25:00|17569.49|17449.49|17569.82|17449.82|17570.39|17450.39|17569.14|17449.14|10
1632795910000|2021-09-28 02:25:10|17569.68|17449.68|17570.43|17450.43|17570.43|17450.43|17569.67|17449.67|10
1632795920000|2021-09-28 02:25:20|17570.68|17450.68|17573.76|17453.76|17573.76|17453.76|17570.68|17450.68|9
1632795930000|2021-09-28 02:25:30|17574.27|17454.27|17578.05|17458.05|17578.51|17458.51|17574.27|17454.27|10
1632795940000|2021-09-28 02:25:40|17578.38|17458.38|17581.41|17461.41|17581.41|17461.41|17578.38|17458.38|8
1632795950000|2021-09-28 02:25:50|17581.89|17461.89|17583.88|17463.88|17583.88|17463.88|17581.89|17461.89|10
1632795960000|2021-09-28 02:26:00|17583.07|17463.07|17581.2|17461.2|17583.16|17463.16|17581.2|17461.2|10
1632795970000|2021-09-28 02:26:10|17581.54|17461.54|17583.91|17463.91|17583.91|17463.91|17581.54|17461.54|10
1632795980000|2021-09-28 02:26:20|17584.24|17464.24|17585.59|17465.59|17585.77|17465.77|17584.24|17464.24|9
1632795990000|2021-09-28 02:26:30|17585.37|17465.37|17581.7|17461.7|17585.43|17465.43|17581.7|17461.7|9
1632796000000|2021-09-28 02:26:40|17580.82|17460.82|17576.68|17456.68|17580.82|17460.82|17576.68|17456.68|10
1632796010000|2021-09-28 02:26:50|17576.51|17456.51|17574.98|17454.98|17576.51|17456.51|17574.37|17454.37|10
1632796020000|2021-09-28 02:27:00|17576.18|17456.18|17577.99|17457.99|17578.22|17458.22|17576.18|17456.18|10
1632796030000|2021-09-28 02:27:10|17578.03|17458.03|17576.88|17456.88|17578.24|17458.24|17576.88|17456.88|10
1632796040000|2021-09-28 02:27:20|17576.49|17456.49|17576.63|17456.63|17576.86|17456.86|17575.84|17455.84|10
1632796050000|2021-09-28 02:27:30|17577.28|17457.28|17577.19|17457.19|17578.03|17458.03|17577.19|17457.19|9
1632796060000|2021-09-28 02:27:40|17576.92|17456.92|17577.26|17457.26|17577.32|17457.32|17575.95|17455.95|10
1632796070000|2021-09-28 02:27:50|17577.35|17457.35|17579.4|17459.4|17579.78|17459.78|17577.35|17457.35|10
1632796080000|2021-09-28 02:28:00|17577.62|17457.62|17577.78|17457.78|17578.12|17458.12|17577.19|17457.19|10
1632796090000|2021-09-28 02:28:10|17579.36|17459.36|17585.39|17465.39|17585.39|17465.39|17579.36|17459.36|10
1632796100000|2021-09-28 02:28:20|17585.5|17465.5|17585.2|17465.2|17586.35|17466.35|17585.2|17465.2|10
1632796110000|2021-09-28 02:28:30|17585.32|17465.32|17587.61|17467.61|17587.61|17467.61|17585.23|17465.23|10
1632796120000|2021-09-28 02:28:40|17587.95|17467.95|17591.28|17471.28|17591.28|17471.28|17587.95|17467.95|10
1632796130000|2021-09-28 02:28:50|17591.92|17471.92|17591.4|17471.4|17592.15|17472.15|17591.33|17471.33|10
1632796140000|2021-09-28 02:29:00|17590.69|17470.69|17601.03|17481.03|17602.2|17482.2|17589.06|17469.06|10
1632796150000|2021-09-28 02:29:10|17602.45|17482.45|17607.81|17487.81|17607.81|17487.81|17602.45|17482.45|10
1632796160000|2021-09-28 02:29:20|17608.17|17488.17|17608.4|17488.4|17608.82|17488.82|17608.17|17488.17|9
1632796170000|2021-09-28 02:29:30|17608.12|17488.12|17608.42|17488.42|17608.92|17488.92|17607.9|17487.9|10
1632796180000|2021-09-28 02:29:40|17607.88|17487.88|17607.12|17487.12|17607.88|17487.88|17606.66|17486.66|10
1632796190000|2021-09-28 02:29:50|17607.05|17487.05|17607.48|17487.48|17607.98|17487.98|17606.86|17486.86|10
1632796200000|2021-09-28 02:30:00|17607.81|17487.81|17606.86|17486.86|17607.81|17487.81|17606.86|17486.86|9
1632796210000|2021-09-28 02:30:10|17606.44|17486.44|17605.18|17485.18|17606.67|17486.67|17605.18|17485.18|10
1632796220000|2021-09-28 02:30:20|17605.29|17485.29|17605.31|17485.31|17605.49|17485.49|17605.12|17485.12|10
1632796230000|2021-09-28 02:30:30|17605.67|17485.67|17604.97|17484.97|17605.74|17485.74|17604.97|17484.97|10
1632796240000|2021-09-28 02:30:40|17604.95|17484.95|17604.43|17484.43|17605.41|17485.41|17604.43|17484.43|10
1632796250000|2021-09-28 02:30:50|17604.56|17484.56|17603.09|17483.09|17604.96|17484.96|17603.09|17483.09|10
1632796260000|2021-09-28 02:31:00|17602.76|17482.76|17600.02|17480.02|17602.76|17482.76|17600.02|17480.02|10
1632796270000|2021-09-28 02:31:10|17600.72|17480.72|17598.51|17478.51|17600.72|17480.72|17598.51|17478.51|10
1632796280000|2021-09-28 02:31:20|17598.57|17478.57|17597.65|17477.65|17598.86|17478.86|17597.49|17477.49|10
1632796290000|2021-09-28 02:31:30|17597.43|17477.43|17597.1|17477.1|17597.88|17477.88|17597.08|17477.08|10
1632796300000|2021-09-28 02:31:40|17597.06|17477.06|17593.12|17473.12|17597.06|17477.06|17593.12|17473.12|10
1632796310000|2021-09-28 02:31:50|17592.29|17472.29|17591.6|17471.6|17592.29|17472.29|17590.87|17470.87|10
1632796320000|2021-09-28 02:32:00|17591.88|17471.88|17592.54|17472.54|17592.54|17472.54|17590.85|17470.85|10
1632796330000|2021-09-28 02:32:10|17592.53|17472.53|17591.92|17471.92|17592.74|17472.74|17591.7|17471.7|9
1632796340000|2021-09-28 02:32:20|17591.95|17471.95|17591.76|17471.76|17591.95|17471.95|17591.26|17471.26|10
1632796350000|2021-09-28 02:32:30|17591.86|17471.86|17591.98|17471.98|17592.06|17472.06|17591.86|17471.86|8
1632796360000|2021-09-28 02:32:40|17592.09|17472.09|17592.07|17472.07|17592.17|17472.17|17591.46|17471.46|10
1632796370000|2021-09-28 02:32:50|17592.17|17472.17|17590.74|17470.74|17592.17|17472.17|17590.74|17470.74|9
1632796380000|2021-09-28 02:33:00|17590.65|17470.65|17590.19|17470.19|17590.65|17470.65|17589.18|17469.18|9
1632796390000|2021-09-28 02:33:10|17589.98|17469.98|17586.56|17466.56|17590.14|17470.14|17586.56|17466.56|10
1632796400000|2021-09-28 02:33:20|17585.64|17465.64|17583.56|17463.56|17585.64|17465.64|17583.56|17463.56|10
1632796410000|2021-09-28 02:33:30|17582.29|17462.29|17579.5|17459.5|17582.29|17462.29|17579.39|17459.39|10
1632796420000|2021-09-28 02:33:40|17579.42|17459.42|17576.95|17456.95|17579.48|17459.48|17576.95|17456.95|9
1632796430000|2021-09-28 02:33:50|17576.99|17456.99|17573.44|17453.44|17576.99|17456.99|17573.44|17453.44|9
1632796440000|2021-09-28 02:34:00|17573.51|17453.51|17572.1|17452.1|17573.95|17453.95|17572.1|17452.1|9
1632796450000|2021-09-28 02:34:10|17572.24|17452.24|17573.38|17453.38|17573.38|17453.38|17572.12|17452.12|10
1632796460000|2021-09-28 02:34:20|17573.69|17453.69|17573.66|17453.66|17574.7|17454.7|17573.66|17453.66|9
1632796470000|2021-09-28 02:34:30|17574.03|17454.03|17572.53|17452.53|17574.04|17454.04|17572.53|17452.53|10
1632796480000|2021-09-28 02:34:40|17572.15|17452.15|17570.6|17450.6|17572.57|17452.57|17569.42|17449.42|10
1632796490000|2021-09-28 02:34:50|17570.14|17450.14|17565.86|17445.86|17570.14|17450.14|17565.86|17445.86|10
1632796500000|2021-09-28 02:35:00|17565.31|17445.31|17556.17|17436.17|17565.31|17445.31|17556.17|17436.17|10
1632796510000|2021-09-28 02:35:10|17555.99|17435.99|17545.7|17425.7|17555.99|17435.99|17545.58|17425.58|10
1632796520000|2021-09-28 02:35:20|17545.12|17425.12|17544.55|17424.55|17545.15|17425.15|17544.28|17424.28|10
1632796530000|2021-09-28 02:35:30|17544.6|17424.6|17544.95|17424.95|17546.17|17426.17|17544.5|17424.5|10
1632796540000|2021-09-28 02:35:40|17545.98|17425.98|17543.27|17423.27|17547.38|17427.38|17543.27|17423.27|10
1632796550000|2021-09-28 02:35:50|17543.34|17423.34|17545.36|17425.36|17545.36|17425.36|17543.34|17423.34|10
1632796560000|2021-09-28 02:36:00|17545.46|17425.46|17546.79|17426.79|17546.92|17426.92|17545.46|17425.46|10
1632796570000|2021-09-28 02:36:10|17547.02|17427.02|17548.3|17428.3|17548.3|17428.3|17547.02|17427.02|10
1632796580000|2021-09-28 02:36:20|17548.2|17428.2|17547.48|17427.48|17550.21|17430.21|17547.48|17427.48|9
1632796590000|2021-09-28 02:36:30|17546.79|17426.79|17546.31|17426.31|17547.04|17427.04|17545.82|17425.82|9
1632796600000|2021-09-28 02:36:40|17546.41|17426.41|17546.02|17426.02|17546.65|17426.65|17546.02|17426.02|10
1632796610000|2021-09-28 02:36:50|17545.89|17425.89|17547.2|17427.2|17547.24|17427.24|17545.75|17425.75|10
1632796620000|2021-09-28 02:37:00|17547.09|17427.09|17548.92|17428.92|17548.94|17428.94|17547.09|17427.09|10
1632796630000|2021-09-28 02:37:10|17548.84|17428.84|17547.43|17427.43|17550.19|17430.19|17547.43|17427.43|9
1632796640000|2021-09-28 02:37:20|17547.3|17427.3|17543.72|17423.72|17547.3|17427.3|17543.72|17423.72|10
1632796650000|2021-09-28 02:37:30|17543.78|17423.78|17540.79|17420.79|17543.78|17423.78|17540.79|17420.79|10
1632796660000|2021-09-28 02:37:40|17540.81|17420.81|17538.52|17418.52|17540.85|17420.85|17538.52|17418.52|9
1632796670000|2021-09-28 02:37:50|17538.61|17418.61|17539.67|17419.67|17539.68|17419.68|17538.44|17418.44|9
1632796680000|2021-09-28 02:38:00|17539.27|17419.27|17531.3|17411.3|17539.27|17419.27|17531.3|17411.3|10
1632796690000|2021-09-28 02:38:10|17531.31|17411.31|17529.97|17409.97|17531.31|17411.31|17529.45|17409.45|10
1632796700000|2021-09-28 02:38:20|17530.06|17410.06|17527.32|17407.32|17530.06|17410.06|17526.18|17406.18|10
1632796710000|2021-09-28 02:38:30|17526.51|17406.51|17526.02|17406.02|17526.62|17406.62|17525.43|17405.43|10
1632796720000|2021-09-28 02:38:40|17525.87|17405.87|17527.92|17407.92|17527.92|17407.92|17525.84|17405.84|9
1632796730000|2021-09-28 02:38:50|17528.22|17408.22|17528.42|17408.42|17528.42|17408.42|17528|17408|10
1632796740000|2021-09-28 02:39:00|17528.15|17408.15|17527.23|17407.23|17528.47|17408.47|17526.89|17406.89|9
1632796750000|2021-09-28 02:39:10|17527.56|17407.56|17528.27|17408.27|17529.02|17409.02|17527.56|17407.56|10
1632796760000|2021-09-28 02:39:20|17528.31|17408.31|17527.41|17407.41|17528.42|17408.42|17527.41|17407.41|8
1632796770000|2021-09-28 02:39:30|17527.39|17407.39|17529.6|17409.6|17529.98|17409.98|17526.42|17406.42|9
1632796780000|2021-09-28 02:39:40|17529.62|17409.62|17531.82|17411.82|17531.82|17411.82|17529.62|17409.62|10
1632796790000|2021-09-28 02:39:50|17531.6|17411.6|17529.99|17409.99|17531.6|17411.6|17529.99|17409.99|9
1632796800000|2021-09-28 02:40:00|17530.09|17410.09|17529.09|17409.09|17530.62|17410.62|17529.01|17409.01|9
1632796810000|2021-09-28 02:40:10|17529.49|17409.49|17530.11|17410.11|17531.5|17411.5|17529.49|17409.49|10
1632796820000|2021-09-28 02:40:20|17529.65|17409.65|17528.65|17408.65|17529.72|17409.72|17528.65|17408.65|10
1632796830000|2021-09-28 02:40:30|17528.56|17408.56|17527.96|17407.96|17528.86|17408.86|17527.96|17407.96|10
1632796840000|2021-09-28 02:40:40|17528.42|17408.42|17528.72|17408.72|17528.95|17408.95|17528.41|17408.41|8
1632796850000|2021-09-28 02:40:50|17528.68|17408.68|17529.17|17409.17|17529.17|17409.17|17528.4|17408.4|8
1632796860000|2021-09-28 02:41:00|17529.12|17409.12|17526.97|17406.97|17529.53|17409.53|17526.97|17406.97|10
1632796870000|2021-09-28 02:41:10|17525.91|17405.91|17524.8|17404.8|17525.91|17405.91|17524.65|17404.65|10
1632796880000|2021-09-28 02:41:20|17524.74|17404.74|17524.67|17404.67|17525.38|17405.38|17524.67|17404.67|10
1632796890000|2021-09-28 02:41:30|17524.08|17404.08|17521.43|17401.43|17524.08|17404.08|17521.43|17401.43|9
1632796900000|2021-09-28 02:41:40|17521.92|17401.92|17521.53|17401.53|17522.16|17402.16|17521.53|17401.53|9
1632796910000|2021-09-28 02:41:50|17521.52|17401.52|17521.32|17401.32|17521.94|17401.94|17521.28|17401.28|9
1632796920000|2021-09-28 02:42:00|17521.31|17401.31|17518.73|17398.73|17521.31|17401.31|17518.58|17398.58|10
1632796930000|2021-09-28 02:42:10|17518.34|17398.34|17518.77|17398.77|17518.77|17398.77|17518.09|17398.09|10
1632796940000|2021-09-28 02:42:20|17518.7|17398.7|17519.74|17399.74|17519.74|17399.74|17518.43|17398.43|10
1632796950000|2021-09-28 02:42:30|17520.28|17400.28|17520.81|17400.81|17520.81|17400.81|17519.85|17399.85|9
1632796960000|2021-09-28 02:42:40|17521.1|17401.1|17522.02|17402.02|17522.02|17402.02|17521.1|17401.1|9
1632796970000|2021-09-28 02:42:50|17522.14|17402.14|17523.42|17403.42|17523.42|17403.42|17522.14|17402.14|10
1632796980000|2021-09-28 02:43:00|17523.21|17403.21|17523.98|17403.98|17523.98|17403.98|17523.18|17403.18|8
1632796990000|2021-09-28 02:43:10|17524.04|17404.04|17523.77|17403.77|17524.08|17404.08|17523.54|17403.54|9
1632797000000|2021-09-28 02:43:20|17524.02|17404.02|17523.72|17403.72|17524.2|17404.2|17523.72|17403.72|9
1632797010000|2021-09-28 02:43:30|17523.71|17403.71|17523.13|17403.13|17523.8|17403.8|17522.08|17402.08|8
1632797020000|2021-09-28 02:43:40|17523.27|17403.27|17521.86|17401.86|17523.27|17403.27|17521.86|17401.86|10
1632797030000|2021-09-28 02:43:50|17521.66|17401.66|17519.73|17399.73|17521.67|17401.67|17519.73|17399.73|9
1632797040000|2021-09-28 02:44:00|17519.4|17399.4|17517.84|17397.84|17519.4|17399.4|17517.84|17397.84|7
1632797050000|2021-09-28 02:44:10|17516.09|17396.09|17509.25|17389.25|17516.09|17396.09|17509.25|17389.25|10
1632797060000|2021-09-28 02:44:20|17508.85|17388.85|17501.92|17381.92|17508.85|17388.85|17501.92|17381.92|10
1632797070000|2021-09-28 02:44:30|17500.69|17380.69|17496.39|17376.39|17500.69|17380.69|17496.39|17376.39|10
1632797080000|2021-09-28 02:44:40|17496.26|17376.26|17493.3|17373.3|17496.26|17376.26|17493.03|17373.03|9
1632797090000|2021-09-28 02:44:50|17492.52|17372.52|17492.42|17372.42|17492.73|17372.73|17491.87|17371.87|10
1632797100000|2021-09-28 02:45:00|17492.43|17372.43|17494.99|17374.99|17494.99|17374.99|17492.43|17372.43|9
1632797110000|2021-09-28 02:45:10|17494.7|17374.7|17495.72|17375.72|17495.72|17375.72|17494.7|17374.7|10
1632797120000|2021-09-28 02:45:20|17495.64|17375.64|17497.9|17377.9|17497.9|17377.9|17495.64|17375.64|10
1632797130000|2021-09-28 02:45:30|17498.07|17378.07|17499.43|17379.43|17499.43|17379.43|17497.93|17377.93|10
1632797140000|2021-09-28 02:45:40|17499.24|17379.24|17503.93|17383.93|17504.19|17384.19|17499.24|17379.24|9
1632797150000|2021-09-28 02:45:50|17503.99|17383.99|17505.22|17385.22|17505.48|17385.48|17503.97|17383.97|9
1632797160000|2021-09-28 02:46:00|17505.56|17385.56|17507.51|17387.51|17507.51|17387.51|17505.43|17385.43|10
1632797170000|2021-09-28 02:46:10|17507.52|17387.52|17506.51|17386.51|17507.52|17387.52|17506.47|17386.47|9
1632797180000|2021-09-28 02:46:20|17506.59|17386.59|17506.51|17386.51|17506.68|17386.68|17506.13|17386.13|8
1632797190000|2021-09-28 02:46:30|17506.57|17386.57|17505.5|17385.5|17506.59|17386.59|17505.21|17385.21|10
1632797200000|2021-09-28 02:46:40|17505.47|17385.47|17505.74|17385.74|17506.56|17386.56|17505.32|17385.32|10
1632797210000|2021-09-28 02:46:50|17505.79|17385.79|17504.05|17384.05|17505.79|17385.79|17503.75|17383.75|9
1632797220000|2021-09-28 02:47:00|17504.04|17384.04|17502.3|17382.3|17504.14|17384.14|17502.27|17382.27|9
1632797230000|2021-09-28 02:47:10|17501.31|17381.31|17501.6|17381.6|17502.09|17382.09|17501.2|17381.2|10
1632797240000|2021-09-28 02:47:20|17501.76|17381.76|17500.4|17380.4|17501.76|17381.76|17500.4|17380.4|10
1632797250000|2021-09-28 02:47:30|17499.99|17379.99|17490.09|17370.09|17499.99|17379.99|17490.09|17370.09|10
1632797260000|2021-09-28 02:47:40|17490.08|17370.08|17486.75|17366.75|17490.35|17370.35|17486.74|17366.74|10
1632797270000|2021-09-28 02:47:50|17486.69|17366.69|17486.03|17366.03|17486.69|17366.69|17485.84|17365.84|9
1632797280000|2021-09-28 02:48:00|17485.72|17365.72|17483.99|17363.99|17485.76|17365.76|17483.89|17363.89|10
1632797290000|2021-09-28 02:48:10|17483.67|17363.67|17480.18|17360.18|17483.67|17363.67|17480.18|17360.18|9
1632797300000|2021-09-28 02:48:20|17479.85|17359.85|17473.94|17353.94|17479.85|17359.85|17473.94|17353.94|10
1632797310000|2021-09-28 02:48:30|17472.26|17352.26|17466.27|17346.27|17472.26|17352.26|17466.27|17346.27|10
1632797320000|2021-09-28 02:48:40|17465.82|17345.82|17465.77|17345.77|17465.82|17345.82|17465.1|17345.1|10
1632797330000|2021-09-28 02:48:50|17465.42|17345.42|17464.58|17344.58|17465.5|17345.5|17464.58|17344.58|10
1632797340000|2021-09-28 02:49:00|17464.31|17344.31|17462.58|17342.58|17464.31|17344.31|17462.18|17342.18|10
1632797350000|2021-09-28 02:49:10|17461.59|17341.59|17462.58|17342.58|17462.98|17342.98|17461.42|17341.42|10
1632797360000|2021-09-28 02:49:20|17462.63|17342.63|17459.31|17339.31|17462.63|17342.63|17459.25|17339.25|10
1632797370000|2021-09-28 02:49:30|17459.14|17339.14|17456.06|17336.06|17459.14|17339.14|17456.06|17336.06|10
1632797380000|2021-09-28 02:49:40|17455.15|17335.15|17447.44|17327.44|17455.15|17335.15|17447.44|17327.44|10
1632797390000|2021-09-28 02:49:50|17445.85|17325.85|17443.91|17323.91|17445.94|17325.94|17443.78|17323.78|10
1632797400000|2021-09-28 02:50:00|17444.26|17324.26|17447.57|17327.57|17447.99|17327.99|17444.26|17324.26|10
1632797410000|2021-09-28 02:50:10|17447.92|17327.92|17453.21|17333.21|17453.21|17333.21|17447.92|17327.92|10
1632797420000|2021-09-28 02:50:20|17454.8|17334.8|17463.62|17343.62|17463.62|17343.62|17454.8|17334.8|10
1632797430000|2021-09-28 02:50:30|17463.87|17343.87|17467.96|17347.96|17467.96|17347.96|17463.87|17343.87|9
1632797440000|2021-09-28 02:50:40|17466.64|17346.64|17476.23|17356.23|17476.23|17356.23|17466.64|17346.64|10
1632797450000|2021-09-28 02:50:50|17476.66|17356.66|17476.46|17356.46|17477.98|17357.98|17476.46|17356.46|9
1632797460000|2021-09-28 02:51:00|17476.71|17356.71|17476.07|17356.07|17476.99|17356.99|17476.07|17356.07|10
1632797470000|2021-09-28 02:51:10|17475.6|17355.6|17474.69|17354.69|17475.6|17355.6|17474.69|17354.69|10
1632797480000|2021-09-28 02:51:20|17474.68|17354.68|17472|17352|17474.68|17354.68|17472|17352|10
1632797490000|2021-09-28 02:51:30|17471.94|17351.94|17469.53|17349.53|17471.94|17351.94|17469.53|17349.53|10
1632797500000|2021-09-28 02:51:40|17469.55|17349.55|17462.66|17342.66|17469.55|17349.55|17462.66|17342.66|10
1632797510000|2021-09-28 02:51:50|17462.12|17342.12|17459.32|17339.32|17462.12|17342.12|17459.32|17339.32|9
1632797520000|2021-09-28 02:52:00|17459.25|17339.25|17458.41|17338.41|17459.69|17339.69|17458.4|17338.4|10
1632797530000|2021-09-28 02:52:10|17458.51|17338.51|17460.91|17340.91|17460.91|17340.91|17458.51|17338.51|10
1632797540000|2021-09-28 02:52:20|17460.57|17340.57|17462.43|17342.43|17462.43|17342.43|17459.03|17339.03|10
1632797550000|2021-09-28 02:52:30|17462.17|17342.17|17464.41|17344.41|17464.41|17344.41|17462.17|17342.17|9
1632797560000|2021-09-28 02:52:40|17465.03|17345.03|17471.15|17351.15|17471.15|17351.15|17465.03|17345.03|10
1632797570000|2021-09-28 02:52:50|17471.14|17351.14|17473.21|17353.21|17473.21|17353.21|17471.14|17351.14|10
1632797580000|2021-09-28 02:53:00|17473.26|17353.26|17477.3|17357.3|17477.3|17357.3|17473.26|17353.26|10
1632797590000|2021-09-28 02:53:10|17477.28|17357.28|17481.33|17361.33|17481.33|17361.33|17477.28|17357.28|10
1632797600000|2021-09-28 02:53:20|17481.37|17361.37|17481.9|17361.9|17481.94|17361.94|17480.79|17360.79|10
1632797610000|2021-09-28 02:53:30|17481.78|17361.78|17482.34|17362.34|17482.34|17362.34|17481.66|17361.66|9
1632797620000|2021-09-28 02:53:40|17482.29|17362.29|17485.67|17365.67|17485.67|17365.67|17482.29|17362.29|9
1632797630000|2021-09-28 02:53:50|17485.89|17365.89|17487.03|17367.03|17487.34|17367.34|17485.89|17365.89|9
1632797640000|2021-09-28 02:54:00|17487.29|17367.29|17487.57|17367.57|17487.91|17367.91|17487.29|17367.29|10
1632797650000|2021-09-28 02:54:10|17487.35|17367.35|17482.86|17362.86|17487.35|17367.35|17482.86|17362.86|10
1632797660000|2021-09-28 02:54:20|17482.17|17362.17|17479.28|17359.28|17482.17|17362.17|17479.27|17359.27|10
1632797670000|2021-09-28 02:54:30|17478.93|17358.93|17478.54|17358.54|17479.13|17359.13|17477.51|17357.51|10
1632797680000|2021-09-28 02:54:40|17478.86|17358.86|17479.3|17359.3|17479.3|17359.3|17478.81|17358.81|9
1632797690000|2021-09-28 02:54:50|17479.25|17359.25|17474.61|17354.61|17479.45|17359.45|17474.61|17354.61|10
1632797700000|2021-09-28 02:55:00|17473.15|17353.15|17472.32|17352.32|17473.15|17353.15|17470.86|17350.86|10
1632797710000|2021-09-28 02:55:10|17471.61|17351.61|17471.86|17351.86|17471.99|17351.99|17470.24|17350.24|10
1632797720000|2021-09-28 02:55:20|17472.49|17352.49|17475.92|17355.92|17476.34|17356.34|17472.49|17352.49|10
1632797730000|2021-09-28 02:55:30|17476.08|17356.08|17478.11|17358.11|17478.29|17358.29|17476.08|17356.08|10
1632797740000|2021-09-28 02:55:40|17478.14|17358.14|17479.26|17359.26|17479.26|17359.26|17477.95|17357.95|9
1632797750000|2021-09-28 02:55:50|17479.35|17359.35|17480.95|17360.95|17480.95|17360.95|17479.31|17359.31|10
1632797760000|2021-09-28 02:56:00|17480.87|17360.87|17482.6|17362.6|17482.65|17362.65|17480.87|17360.87|10
1632797770000|2021-09-28 02:56:10|17482.78|17362.78|17484.6|17364.6|17484.81|17364.81|17482.78|17362.78|10
1632797780000|2021-09-28 02:56:20|17484.44|17364.44|17484.39|17364.39|17484.68|17364.68|17484.09|17364.09|10
1632797790000|2021-09-28 02:56:30|17484.01|17364.01|17484.71|17364.71|17485.46|17365.46|17484.01|17364.01|9
1632797800000|2021-09-28 02:56:40|17485.35|17365.35|17490.24|17370.24|17490.24|17370.24|17485.35|17365.35|9
1632797810000|2021-09-28 02:56:50|17490.33|17370.33|17494.65|17374.65|17494.65|17374.65|17490.33|17370.33|9
1632797820000|2021-09-28 02:57:00|17494.85|17374.85|17496.07|17376.07|17496.14|17376.14|17494.85|17374.85|9
1632797830000|2021-09-28 02:57:10|17497.31|17377.31|17497.85|17377.85|17499.88|17379.88|17497.23|17377.23|10
1632797840000|2021-09-28 02:57:20|17497.69|17377.69|17497.95|17377.95|17498.49|17378.49|17497.67|17377.67|10
1632797850000|2021-09-28 02:57:30|17497.86|17377.86|17497.09|17377.09|17497.86|17377.86|17497.09|17377.09|8
1632797860000|2021-09-28 02:57:40|17496.78|17376.78|17495.27|17375.27|17496.78|17376.78|17494.8|17374.8|9
1632797870000|2021-09-28 02:57:50|17495.37|17375.37|17494.44|17374.44|17495.84|17375.84|17494.44|17374.44|10
1632797880000|2021-09-28 02:58:00|17493.98|17373.98|17491.44|17371.44|17493.98|17373.98|17491.14|17371.14|10
1632797890000|2021-09-28 02:58:10|17491.92|17371.92|17492.79|17372.79|17492.94|17372.94|17491.76|17371.76|9
1632797900000|2021-09-28 02:58:20|17491.88|17371.88|17494.62|17374.62|17494.62|17374.62|17491.88|17371.88|10
1632797910000|2021-09-28 02:58:30|17494.77|17374.77|17495.62|17375.62|17496.37|17376.37|17494.49|17374.49|10
1632797920000|2021-09-28 02:58:40|17495.64|17375.64|17497.25|17377.25|17497.25|17377.25|17495.64|17375.64|10
1632797930000|2021-09-28 02:58:50|17497.84|17377.84|17500.71|17380.71|17501.79|17381.79|17497.84|17377.84|9
1632797940000|2021-09-28 02:59:00|17500.42|17380.42|17501.11|17381.11|17501.16|17381.16|17500.42|17380.42|10
1632797950000|2021-09-28 02:59:10|17500.33|17380.33|17501.64|17381.64|17502.33|17382.33|17500.33|17380.33|9
1632797960000|2021-09-28 02:59:20|17502.12|17382.12|17509.83|17389.83|17509.98|17389.98|17502.12|17382.12|10
1632797970000|2021-09-28 02:59:30|17509.75|17389.75|17509.67|17389.67|17510.26|17390.26|17509.37|17389.37|10
1632797980000|2021-09-28 02:59:40|17510.08|17390.08|17509.17|17389.17|17510.08|17390.08|17508.59|17388.59|10
1632797990000|2021-09-28 02:59:50|17509.04|17389.04|17506.13|17386.13|17509.05|17389.05|17506.13|17386.13|10
1632798000000|2021-09-28 03:00:00|17506.02|17386.02|17504.57|17384.57|17506.02|17386.02|17504.57|17384.57|9
1632798010000|2021-09-28 03:00:10|17503.76|17383.76|17501.77|17381.77|17504|17384|17501.77|17381.77|10
1632798020000|2021-09-28 03:00:20|17501.34|17381.34|17501.91|17381.91|17501.91|17381.91|17500.91|17380.91|9
1632798030000|2021-09-28 03:00:30|17501.76|17381.76|17501.02|17381.02|17501.76|17381.76|17500.38|17380.38|10
1632798040000|2021-09-28 03:00:40|17501.19|17381.19|17499.83|17379.83|17501.19|17381.19|17499.83|17379.83|9
1632798050000|2021-09-28 03:00:50|17500.13|17380.13|17499.77|17379.77|17501.25|17381.25|17499.77|17379.77|10
1632798060000|2021-09-28 03:01:00|17500.81|17380.81|17500.82|17380.82|17500.82|17380.82|17500.02|17380.02|10
1632798070000|2021-09-28 03:01:10|17500.73|17380.73|17501.37|17381.37|17501.37|17381.37|17500.23|17380.23|10
1632798080000|2021-09-28 03:01:20|17500.72|17380.72|17498.31|17378.31|17500.72|17380.72|17498.31|17378.31|10
1632798090000|2021-09-28 03:01:30|17497.86|17377.86|17499.04|17379.04|17499.04|17379.04|17497.83|17377.83|10
1632798100000|2021-09-28 03:01:40|17498.05|17378.05|17495.55|17375.55|17498.06|17378.06|17495.55|17375.55|10
1632798110000|2021-09-28 03:01:50|17495.44|17375.44|17494.25|17374.25|17495.44|17375.44|17494.15|17374.15|10
1632798120000|2021-09-28 03:02:00|17493.71|17373.71|17489.92|17369.92|17493.96|17373.96|17489.92|17369.92|10
1632798130000|2021-09-28 03:02:10|17489.42|17369.42|17484|17364|17489.42|17369.42|17484|17364|10
1632798140000|2021-09-28 03:02:20|17482.82|17362.82|17477.49|17357.49|17482.82|17362.82|17477.49|17357.49|10
1632798150000|2021-09-28 03:02:30|17476.94|17356.94|17472.9|17352.9|17476.94|17356.94|17472.9|17352.9|10
1632798160000|2021-09-28 03:02:40|17473.16|17353.16|17472.83|17352.83|17474.41|17354.41|17472.83|17352.83|10
1632798170000|2021-09-28 03:02:50|17473.07|17353.07|17469.96|17349.96|17473.07|17353.07|17468.76|17348.76|10
1632798180000|2021-09-28 03:03:00|17469.57|17349.57|17470.97|17350.97|17471.18|17351.18|17469.37|17349.37|10
1632798190000|2021-09-28 03:03:10|17471.4|17351.4|17474.3|17354.3|17474.3|17354.3|17471.4|17351.4|9
1632798200000|2021-09-28 03:03:20|17475.01|17355.01|17477.98|17357.98|17477.98|17357.98|17474.93|17354.93|10
1632798210000|2021-09-28 03:03:30|17477.97|17357.97|17479.48|17359.48|17479.48|17359.48|17477.74|17357.74|10
1632798220000|2021-09-28 03:03:40|17479.68|17359.68|17479.55|17359.55|17479.89|17359.89|17478.6|17358.6|10
1632798230000|2021-09-28 03:03:50|17479.64|17359.64|17482.78|17362.78|17482.78|17362.78|17479.64|17359.64|7
1632798240000|2021-09-28 03:04:00|17483.45|17363.45|17497.78|17377.78|17497.78|17377.78|17483.45|17363.45|10
1632798250000|2021-09-28 03:04:10|17498.43|17378.43|17499.9|17379.9|17499.9|17379.9|17498.43|17378.43|9
1632798260000|2021-09-28 03:04:20|17499.68|17379.68|17501.28|17381.28|17501.35|17381.35|17499.55|17379.55|10
1632798270000|2021-09-28 03:04:30|17501.44|17381.44|17504.24|17384.24|17504.24|17384.24|17501.44|17381.44|10
1632798280000|2021-09-28 03:04:40|17505.47|17385.47|17505.77|17385.77|17505.96|17385.96|17505.47|17385.47|10
1632798290000|2021-09-28 03:04:50|17505.7|17385.7|17506.82|17386.82|17506.84|17386.84|17505.69|17385.69|10
1632798300000|2021-09-28 03:05:00|17507.09|17387.09|17512.96|17392.96|17512.96|17392.96|17507.09|17387.09|10
1632798310000|2021-09-28 03:05:10|17513.29|17393.29|17514.23|17394.23|17514.23|17394.23|17512.83|17392.83|9
1632798320000|2021-09-28 03:05:20|17514.03|17394.03|17513.1|17393.1|17514.3|17394.3|17513.1|17393.1|9
1632798330000|2021-09-28 03:05:30|17513.24|17393.24|17510.01|17390.01|17513.24|17393.24|17509.33|17389.33|10
1632798340000|2021-09-28 03:05:40|17510.02|17390.02|17506.12|17386.12|17510.02|17390.02|17506.03|17386.03|10
1632798350000|2021-09-28 03:05:50|17506.78|17386.78|17506.37|17386.37|17508.01|17388.01|17506.37|17386.37|10
1632798360000|2021-09-28 03:06:00|17506.9|17386.9|17507.23|17387.23|17508.36|17388.36|17506.9|17386.9|9
1632798370000|2021-09-28 03:06:10|17506.63|17386.63|17505.33|17385.33|17506.84|17386.84|17505.33|17385.33|10
1632798380000|2021-09-28 03:06:20|17505.99|17385.99|17507.87|17387.87|17507.87|17387.87|17505.95|17385.95|10
1632798390000|2021-09-28 03:06:30|17508.73|17388.73|17511.25|17391.25|17511.25|17391.25|17508.73|17388.73|10
1632798400000|2021-09-28 03:06:40|17510.92|17390.92|17514.98|17394.98|17514.98|17394.98|17510.92|17390.92|9
1632798410000|2021-09-28 03:06:50|17516.34|17396.34|17516.86|17396.86|17516.92|17396.92|17516.15|17396.15|10
1632798420000|2021-09-28 03:07:00|17517.04|17397.04|17516.58|17396.58|17517.15|17397.15|17516.4|17396.4|9
1632798430000|2021-09-28 03:07:10|17517.32|17397.32|17518.34|17398.34|17518.34|17398.34|17516.8|17396.8|10
1632798440000|2021-09-28 03:07:20|17518.68|17398.68|17522.37|17402.37|17522.5|17402.5|17518.64|17398.64|10
1632798450000|2021-09-28 03:07:30|17522.31|17402.31|17522.98|17402.98|17523.42|17403.42|17522.31|17402.31|10
1632798460000|2021-09-28 03:07:40|17521.91|17401.91|17522.15|17402.15|17523.02|17403.02|17521.81|17401.81|9
1632798470000|2021-09-28 03:07:50|17521.9|17401.9|17521.07|17401.07|17522.81|17402.81|17520.52|17400.52|9
1632798480000|2021-09-28 03:08:00|17520.87|17400.87|17519.86|17399.86|17520.89|17400.89|17519.86|17399.86|9
1632798490000|2021-09-28 03:08:10|17518.38|17398.38|17516.19|17396.19|17518.57|17398.57|17515.97|17395.97|10
1632798500000|2021-09-28 03:08:20|17515.35|17395.35|17516.32|17396.32|17516.32|17396.32|17514.87|17394.87|10
1632798510000|2021-09-28 03:08:30|17516.15|17396.15|17512.98|17392.98|17516.15|17396.15|17512.98|17392.98|9
1632798520000|2021-09-28 03:08:40|17511.6|17391.6|17510.66|17390.66|17511.6|17391.6|17510.28|17390.28|10
1632798530000|2021-09-28 03:08:50|17510.72|17390.72|17510.01|17390.01|17510.72|17390.72|17509.67|17389.67|10
1632798540000|2021-09-28 03:09:00|17509.7|17389.7|17510.94|17390.94|17511.91|17391.91|17509.63|17389.63|10
1632798550000|2021-09-28 03:09:10|17511|17391|17509.48|17389.48|17511.34|17391.34|17509.48|17389.48|10
1632798560000|2021-09-28 03:09:20|17508.52|17388.52|17507.51|17387.51|17508.52|17388.52|17507.51|17387.51|10
1632798570000|2021-09-28 03:09:30|17506.65|17386.65|17507.34|17387.34|17508.21|17388.21|17506.65|17386.65|10
1632798580000|2021-09-28 03:09:40|17506.94|17386.94|17503.79|17383.79|17506.94|17386.94|17503.79|17383.79|10
1632798590000|2021-09-28 03:09:50|17503.34|17383.34|17502.22|17382.22|17503.34|17383.34|17501.6|17381.6|10
1632798600000|2021-09-28 03:10:00|17502.01|17382.01|17505.46|17385.46|17505.7|17385.7|17502.01|17382.01|8
1632798610000|2021-09-28 03:10:10|17505.64|17385.64|17506.01|17386.01|17506.01|17386.01|17505.63|17385.63|9
1632798620000|2021-09-28 03:10:20|17505.82|17385.82|17504.86|17384.86|17505.82|17385.82|17504.15|17384.15|10
1632798630000|2021-09-28 03:10:30|17505.01|17385.01|17502.69|17382.69|17505.01|17385.01|17502.69|17382.69|8
1632798640000|2021-09-28 03:10:40|17502.68|17382.68|17500.56|17380.56|17502.68|17382.68|17500.44|17380.44|10
1632798650000|2021-09-28 03:10:50|17500.03|17380.03|17498.16|17378.16|17500.03|17380.03|17498.16|17378.16|9
1632798660000|2021-09-28 03:11:00|17496.83|17376.83|17491.7|17371.7|17496.83|17376.83|17491.7|17371.7|8
1632798670000|2021-09-28 03:11:10|17492.16|17372.16|17489.17|17369.17|17492.16|17372.16|17489.17|17369.17|10
1632798680000|2021-09-28 03:11:20|17488.86|17368.86|17486.37|17366.37|17488.86|17368.86|17486.37|17366.37|10
1632798690000|2021-09-28 03:11:30|17486.24|17366.24|17484.95|17364.95|17486.24|17366.24|17484.82|17364.82|10
1632798700000|2021-09-28 03:11:40|17485.46|17365.46|17488.41|17368.41|17488.41|17368.41|17485.25|17365.25|10
1632798710000|2021-09-28 03:11:50|17488.15|17368.15|17488.94|17368.94|17489.02|17369.02|17488.13|17368.13|9
1632798720000|2021-09-28 03:12:00|17488.61|17368.61|17486.3|17366.3|17488.61|17368.61|17486.28|17366.28|9
1632798730000|2021-09-28 03:12:10|17485.35|17365.35|17486.63|17366.63|17486.63|17366.63|17485.34|17365.34|10
1632798740000|2021-09-28 03:12:20|17485.42|17365.42|17487.73|17367.73|17487.93|17367.93|17485.08|17365.08|9
1632798750000|2021-09-28 03:12:30|17488.35|17368.35|17490.73|17370.73|17490.73|17370.73|17488.35|17368.35|8
1632798760000|2021-09-28 03:12:40|17491.17|17371.17|17495.52|17375.52|17495.52|17375.52|17491.17|17371.17|10
1632798770000|2021-09-28 03:12:50|17495.19|17375.19|17496.14|17376.14|17496.14|17376.14|17493.94|17373.94|10
1632798780000|2021-09-28 03:13:00|17496.04|17376.04|17496.64|17376.64|17497.44|17377.44|17496.04|17376.04|10
1632798790000|2021-09-28 03:13:10|17496.29|17376.29|17495.47|17375.47|17496.87|17376.87|17495.47|17375.47|9
1632798800000|2021-09-28 03:13:20|17495.8|17375.8|17500.37|17380.37|17500.52|17380.52|17495.8|17375.8|10
1632798810000|2021-09-28 03:13:30|17500.39|17380.39|17501.88|17381.88|17501.88|17381.88|17500.39|17380.39|9
1632798820000|2021-09-28 03:13:40|17502.03|17382.03|17505.56|17385.56|17506.61|17386.61|17502.03|17382.03|10
1632798830000|2021-09-28 03:13:50|17505.69|17385.69|17512.84|17392.84|17512.84|17392.84|17505.69|17385.69|10
1632798840000|2021-09-28 03:14:00|17514.86|17394.86|17518.84|17398.84|17518.89|17398.89|17514.86|17394.86|10
1632798850000|2021-09-28 03:14:10|17518.74|17398.74|17521.46|17401.46|17521.47|17401.47|17518.74|17398.74|10
1632798860000|2021-09-28 03:14:20|17521.26|17401.26|17518.68|17398.68|17521.26|17401.26|17518.68|17398.68|9
1632798870000|2021-09-28 03:14:30|17518.82|17398.82|17520.41|17400.41|17520.41|17400.41|17518.48|17398.48|10
1632798880000|2021-09-28 03:14:40|17520.23|17400.23|17520.9|17400.9|17521.89|17401.89|17520.23|17400.23|10
1632798890000|2021-09-28 03:14:50|17521.03|17401.03|17521.77|17401.77|17521.77|17401.77|17520.12|17400.12|10
1632798900000|2021-09-28 03:15:00|17521.82|17401.82|17523.48|17403.48|17523.48|17403.48|17521.74|17401.74|10
1632798910000|2021-09-28 03:15:10|17523.51|17403.51|17522.72|17402.72|17523.75|17403.75|17522.72|17402.72|10
1632798920000|2021-09-28 03:15:20|17522.74|17402.74|17524.86|17404.86|17524.86|17404.86|17522.74|17402.74|10
1632798930000|2021-09-28 03:15:30|17525.21|17405.21|17527.48|17407.48|17527.48|17407.48|17523.91|17403.91|10
1632798940000|2021-09-28 03:15:40|17527.26|17407.26|17528.81|17408.81|17528.81|17408.81|17527.02|17407.02|10
1632798950000|2021-09-28 03:15:50|17528.61|17408.61|17528.38|17408.38|17529.13|17409.13|17528.22|17408.22|10
1632798960000|2021-09-28 03:16:00|17528.95|17408.95|17532.2|17412.2|17532.44|17412.44|17528.95|17408.95|10
1632798970000|2021-09-28 03:16:10|17531.99|17411.99|17533.24|17413.24|17533.24|17413.24|17531.85|17411.85|9
1632798980000|2021-09-28 03:16:20|17533.64|17413.64|17535.64|17415.64|17535.91|17415.91|17533.64|17413.64|10
1632798990000|2021-09-28 03:16:30|17535.56|17415.56|17541.71|17421.71|17541.71|17421.71|17535.56|17415.56|10
1632799000000|2021-09-28 03:16:40|17541.51|17421.51|17543.98|17423.98|17543.98|17423.98|17540.09|17420.09|9
1632799010000|2021-09-28 03:16:50|17543.59|17423.59|17547.84|17427.84|17547.99|17427.99|17543.43|17423.43|10
1632799020000|2021-09-28 03:17:00|17547.95|17427.95|17549.23|17429.23|17549.8|17429.8|17546.5|17426.5|10
1632799030000|2021-09-28 03:17:10|17549.37|17429.37|17552.73|17432.73|17552.73|17432.73|17549.37|17429.37|10
1632799040000|2021-09-28 03:17:20|17552.87|17432.87|17556.72|17436.72|17556.72|17436.72|17552.87|17432.87|10
1632799050000|2021-09-28 03:17:30|17556.43|17436.43|17558|17438|17558|17438|17556.43|17436.43|10
1632799060000|2021-09-28 03:17:40|17557.93|17437.93|17558.83|17438.83|17559.1|17439.1|17557.78|17437.78|10
1632799070000|2021-09-28 03:17:50|17558.41|17438.41|17557.64|17437.64|17558.81|17438.81|17557.64|17437.64|10
1632799080000|2021-09-28 03:18:00|17558.31|17438.31|17557.35|17437.35|17558.31|17438.31|17556.78|17436.78|9
1632799090000|2021-09-28 03:18:10|17557.2|17437.2|17553.59|17433.59|17557.2|17437.2|17553.59|17433.59|9
1632799100000|2021-09-28 03:18:20|17554.23|17434.23|17553.69|17433.69|17554.29|17434.29|17553.61|17433.61|10
1632799110000|2021-09-28 03:18:30|17553.75|17433.75|17555.42|17435.42|17555.42|17435.42|17553.71|17433.71|9
1632799120000|2021-09-28 03:18:40|17554.32|17434.32|17553.56|17433.56|17555.06|17435.06|17553.56|17433.56|10
1632799130000|2021-09-28 03:18:50|17553.48|17433.48|17551.6|17431.6|17553.48|17433.48|17551.5|17431.5|10
1632799140000|2021-09-28 03:19:00|17551.28|17431.28|17550.18|17430.18|17551.28|17431.28|17549.38|17429.38|10
1632799150000|2021-09-28 03:19:10|17550.17|17430.17|17548.67|17428.67|17550.17|17430.17|17548.12|17428.12|10
1632799160000|2021-09-28 03:19:20|17548.81|17428.81|17544.08|17424.08|17548.81|17428.81|17544.08|17424.08|10
1632799170000|2021-09-28 03:19:30|17544.11|17424.11|17539.82|17419.82|17544.11|17424.11|17538.98|17418.98|10
1632799180000|2021-09-28 03:19:40|17539.65|17419.65|17538.67|17418.67|17540.09|17420.09|17538.56|17418.56|10
1632799190000|2021-09-28 03:19:50|17538.2|17418.2|17535.33|17415.33|17538.2|17418.2|17535.33|17415.33|10
1632799200000|2021-09-28 03:20:00|17535.03|17415.03|17535.72|17415.72|17535.72|17415.72|17534.08|17414.08|10
1632799210000|2021-09-28 03:20:10|17536.53|17416.53|17538.3|17418.3|17538.36|17418.36|17536.53|17416.53|10
1632799220000|2021-09-28 03:20:20|17538.73|17418.73|17542.78|17422.78|17542.93|17422.93|17538.73|17418.73|9
1632799230000|2021-09-28 03:20:30|17542.84|17422.84|17542.91|17422.91|17542.91|17422.91|17542.25|17422.25|10
1632799240000|2021-09-28 03:20:40|17543.08|17423.08|17543.72|17423.72|17543.72|17423.72|17542.7|17422.7|10
1632799250000|2021-09-28 03:20:50|17544.11|17424.11|17548.46|17428.46|17548.46|17428.46|17544.11|17424.11|10
1632799260000|2021-09-28 03:21:00|17548.48|17428.48|17549.09|17429.09|17549.22|17429.22|17548.48|17428.48|10
1632799270000|2021-09-28 03:21:10|17548.76|17428.76|17547.62|17427.62|17548.76|17428.76|17546.75|17426.75|9
1632799280000|2021-09-28 03:21:20|17547.72|17427.72|17549.35|17429.35|17549.35|17429.35|17547.65|17427.65|10
1632799290000|2021-09-28 03:21:30|17550.66|17430.66|17550.6|17430.6|17550.84|17430.84|17550.14|17430.14|10
1632799300000|2021-09-28 03:21:40|17550.66|17430.66|17551.57|17431.57|17551.57|17431.57|17549.29|17429.29|9
1632799310000|2021-09-28 03:21:50|17551.55|17431.55|17551.46|17431.46|17551.85|17431.85|17551.3|17431.3|10
1632799320000|2021-09-28 03:22:00|17551.1|17431.1|17549.52|17429.52|17551.35|17431.35|17548.84|17428.84|10
1632799330000|2021-09-28 03:22:10|17549.16|17429.16|17549.77|17429.77|17550.16|17430.16|17548.96|17428.96|8
1632799340000|2021-09-28 03:22:20|17549.66|17429.66|17549.88|17429.88|17550.09|17430.09|17549.4|17429.4|9
1632799350000|2021-09-28 03:22:30|17550.2|17430.2|17553.71|17433.71|17553.79|17433.79|17550.2|17430.2|8
1632799360000|2021-09-28 03:22:40|17553.66|17433.66|17555.64|17435.64|17555.64|17435.64|17553.66|17433.66|10
1632799370000|2021-09-28 03:22:50|17556.2|17436.2|17555.11|17435.11|17556.64|17436.64|17555.11|17435.11|9
1632799380000|2021-09-28 03:23:00|17554.76|17434.76|17554.66|17434.66|17555.24|17435.24|17554.5|17434.5|10
1632799390000|2021-09-28 03:23:10|17554.16|17434.16|17555.75|17435.75|17555.91|17435.91|17554.16|17434.16|8
1632799400000|2021-09-28 03:23:20|17555.67|17435.67|17554.21|17434.21|17555.67|17435.67|17554.21|17434.21|10
1632799410000|2021-09-28 03:23:30|17553.86|17433.86|17554.75|17434.75|17554.77|17434.77|17553.61|17433.61|10
1632799420000|2021-09-28 03:23:40|17554.94|17434.94|17551.36|17431.36|17554.94|17434.94|17551.36|17431.36|10
1632799430000|2021-09-28 03:23:50|17550.46|17430.46|17550.3|17430.3|17550.52|17430.52|17549.76|17429.76|10
1632799440000|2021-09-28 03:24:00|17549.97|17429.97|17549.23|17429.23|17550.31|17430.31|17549.23|17429.23|10
1632799450000|2021-09-28 03:24:10|17549.74|17429.74|17563.67|17443.67|17563.67|17443.67|17543.48|17423.48|10
1632799460000|2021-09-28 03:24:20|17564.86|17444.86|17567.05|17447.05|17567.05|17447.05|17564.44|17444.44|10
1632799470000|2021-09-28 03:24:30|17567.74|17447.74|17569.8|17449.8|17569.8|17449.8|17567.74|17447.74|10
1632799480000|2021-09-28 03:24:40|17569.81|17449.81|17569.55|17449.55|17569.92|17449.92|17568.77|17448.77|9
1632799490000|2021-09-28 03:24:50|17570.3|17450.3|17569.11|17449.11|17570.32|17450.32|17568.63|17448.63|10
1632799500000|2021-09-28 03:25:00|17569.32|17449.32|17568.38|17448.38|17569.7|17449.7|17568.38|17448.38|10
1632799510000|2021-09-28 03:25:10|17570.64|17450.64|17568.27|17448.27|17570.64|17450.64|17568.26|17448.26|9
1632799520000|2021-09-28 03:25:20|17567.91|17447.91|17566.02|17446.02|17567.91|17447.91|17565.66|17445.66|9
1632799530000|2021-09-28 03:25:30|17565.53|17445.53|17562.83|17442.83|17565.53|17445.53|17562.42|17442.42|9
1632799540000|2021-09-28 03:25:40|17561.57|17441.57|17560.21|17440.21|17561.57|17441.57|17560.21|17440.21|10
1632799550000|2021-09-28 03:25:50|17560.29|17440.29|17556.29|17436.29|17560.29|17440.29|17556.29|17436.29|10
1632799560000|2021-09-28 03:26:00|17555.99|17435.99|17554.96|17434.96|17555.99|17435.99|17554.34|17434.34|8
1632799570000|2021-09-28 03:26:10|17554.92|17434.92|17553.95|17433.95|17554.92|17434.92|17553.68|17433.68|9
1632799580000|2021-09-28 03:26:20|17554.41|17434.41|17555.64|17435.64|17556.26|17436.26|17554.32|17434.32|10
1632799590000|2021-09-28 03:26:30|17556.09|17436.09|17559.24|17439.24|17559.24|17439.24|17556.09|17436.09|10
1632799600000|2021-09-28 03:26:40|17559.76|17439.76|17557.41|17437.41|17559.76|17439.76|17557.24|17437.24|10
1632799610000|2021-09-28 03:26:50|17557.28|17437.28|17556.23|17436.23|17557.28|17437.28|17556.23|17436.23|10
1632799620000|2021-09-28 03:27:00|17555.94|17435.94|17553.97|17433.97|17555.94|17435.94|17553.97|17433.97|10
1632799630000|2021-09-28 03:27:10|17552.18|17432.18|17547.75|17427.75|17552.18|17432.18|17547.75|17427.75|10
1632799640000|2021-09-28 03:27:20|17547.47|17427.47|17544.61|17424.61|17547.47|17427.47|17544.61|17424.61|10
1632799650000|2021-09-28 03:27:30|17544.68|17424.68|17543.16|17423.16|17544.68|17424.68|17543.16|17423.16|9
1632799660000|2021-09-28 03:27:40|17543.25|17423.25|17542.81|17422.81|17543.74|17423.74|17542.68|17422.68|10
1632799670000|2021-09-28 03:27:50|17542.73|17422.73|17543.74|17423.74|17543.74|17423.74|17542.73|17422.73|9
1632799680000|2021-09-28 03:28:00|17543.65|17423.65|17543.7|17423.7|17543.7|17423.7|17543.02|17423.02|9
1632799690000|2021-09-28 03:28:10|17542.74|17422.74|17541.61|17421.61|17542.74|17422.74|17541.31|17421.31|8
1632799700000|2021-09-28 03:28:20|17541.56|17421.56|17540.99|17420.99|17541.56|17421.56|17540.69|17420.69|10
1632799710000|2021-09-28 03:28:30|17541.04|17421.04|17540.79|17420.79|17541.04|17421.04|17540.63|17420.63|9
1632799720000|2021-09-28 03:28:40|17540.86|17420.86|17539.66|17419.66|17540.86|17420.86|17539.3|17419.3|8
1632799730000|2021-09-28 03:28:50|17539.69|17419.69|17539.27|17419.27|17539.69|17419.69|17539.05|17419.05|10
1632799740000|2021-09-28 03:29:00|17539.06|17419.06|17538.8|17418.8|17539.16|17419.16|17538.8|17418.8|9
1632799750000|2021-09-28 03:29:10|17539.14|17419.14|17539.2|17419.2|17539.42|17419.42|17537.83|17417.83|10
1632799760000|2021-09-28 03:29:20|17539.14|17419.14|17538.05|17418.05|17539.18|17419.18|17538.05|17418.05|10
1632799770000|2021-09-28 03:29:30|17537.5|17417.5|17534.98|17414.98|17537.5|17417.5|17534.98|17414.98|10
1632799780000|2021-09-28 03:29:40|17534.85|17414.85|17537.24|17417.24|17537.39|17417.39|17534.46|17414.46|10
1632799790000|2021-09-28 03:29:50|17536.86|17416.86|17532.54|17412.54|17537.42|17417.42|17532.54|17412.54|10
1632799800000|2021-09-28 03:30:00|17532.24|17412.24|17528.91|17408.91|17532.24|17412.24|17527.7|17407.7|10
1632799810000|2021-09-28 03:30:10|17527.98|17407.98|17522.8|17402.8|17528.05|17408.05|17522.8|17402.8|10
1632799820000|2021-09-28 03:30:20|17522.04|17402.04|17522.8|17402.8|17523.58|17403.58|17521.79|17401.79|9
1632799830000|2021-09-28 03:30:30|17522.74|17402.74|17521.36|17401.36|17522.74|17402.74|17521.1|17401.1|10
1632799840000|2021-09-28 03:30:40|17521.16|17401.16|17520.91|17400.91|17521.16|17401.16|17519.57|17399.57|10
1632799850000|2021-09-28 03:30:50|17520.97|17400.97|17519.79|17399.79|17520.97|17400.97|17519.75|17399.75|10
1632799860000|2021-09-28 03:31:00|17519.46|17399.46|17520.44|17400.44|17520.44|17400.44|17519|17399|8
1632799870000|2021-09-28 03:31:10|17521.42|17401.42|17518.37|17398.37|17521.42|17401.42|17518.37|17398.37|10
1632799880000|2021-09-28 03:31:20|17517.74|17397.74|17516.11|17396.11|17517.74|17397.74|17514.83|17394.83|10
1632799890000|2021-09-28 03:31:30|17515.54|17395.54|17515.08|17395.08|17516.41|17396.41|17514.89|17394.89|10
1632799900000|2021-09-28 03:31:40|17515.3|17395.3|17512.84|17392.84|17515.3|17395.3|17512.84|17392.84|9
1632799910000|2021-09-28 03:31:50|17512.76|17392.76|17511.73|17391.73|17512.76|17392.76|17511.73|17391.73|9
1632799920000|2021-09-28 03:32:00|17511.68|17391.68|17511.37|17391.37|17511.93|17391.93|17511.37|17391.37|9
1632799930000|2021-09-28 03:32:10|17511.24|17391.24|17512.8|17392.8|17512.8|17392.8|17510.98|17390.98|10
1632799940000|2021-09-28 03:32:20|17512.66|17392.66|17514.46|17394.46|17514.72|17394.72|17512.66|17392.66|9
1632799950000|2021-09-28 03:32:30|17514.06|17394.06|17514.67|17394.67|17514.84|17394.84|17513.87|17393.87|9
1632799960000|2021-09-28 03:32:40|17514.93|17394.93|17517.8|17397.8|17517.8|17397.8|17514.93|17394.93|10
1632799970000|2021-09-28 03:32:50|17518.19|17398.19|17519.26|17399.26|17519.26|17399.26|17517.96|17397.96|10
1632799980000|2021-09-28 03:33:00|17518.94|17398.94|17519.51|17399.51|17519.51|17399.51|17518.41|17398.41|8
1632799990000|2021-09-28 03:33:10|17519.85|17399.85|17519.48|17399.48|17519.85|17399.85|17519.48|17399.48|8
1632800000000|2021-09-28 03:33:20|17519.71|17399.71|17519.03|17399.03|17520.13|17400.13|17519.03|17399.03|10
1632800010000|2021-09-28 03:33:30|17518.99|17398.99|17518.99|17398.99|17518.99|17398.99|17517.73|17397.73|10
1632800020000|2021-09-28 03:33:40|17518.66|17398.66|17515.5|17395.5|17518.66|17398.66|17515.5|17395.5|10
1632800030000|2021-09-28 03:33:50|17515.08|17395.08|17513.43|17393.43|17515.08|17395.08|17513.43|17393.43|9
1632800040000|2021-09-28 03:34:00|17513.54|17393.54|17512.65|17392.65|17513.89|17393.89|17512.65|17392.65|9
1632800050000|2021-09-28 03:34:10|17512.57|17392.57|17512.48|17392.48|17513.2|17393.2|17511.68|17391.68|10
1632800060000|2021-09-28 03:34:20|17512.56|17392.56|17512.24|17392.24|17513.09|17393.09|17512.24|17392.24|10
1632800070000|2021-09-28 03:34:30|17512.12|17392.12|17510.65|17390.65|17512.12|17392.12|17510.65|17390.65|10
1632800080000|2021-09-28 03:34:40|17510.4|17390.4|17508.66|17388.66|17511.29|17391.29|17508.43|17388.43|10
1632800090000|2021-09-28 03:34:50|17507.41|17387.41|17505.53|17385.53|17507.41|17387.41|17505.53|17385.53|10
1632800100000|2021-09-28 03:35:00|17504.2|17384.2|17501.53|17381.53|17504.2|17384.2|17501.53|17381.53|10
1632800110000|2021-09-28 03:35:10|17501.58|17381.58|17498.31|17378.31|17501.58|17381.58|17496.86|17376.86|10
1632800120000|2021-09-28 03:35:20|17498.03|17378.03|17496.61|17376.61|17498.03|17378.03|17496.61|17376.61|10
1632800130000|2021-09-28 03:35:30|17496.67|17376.67|17497.29|17377.29|17497.29|17377.29|17496.67|17376.67|9
1632800140000|2021-09-28 03:35:40|17497.34|17377.34|17495.03|17375.03|17497.43|17377.43|17494.48|17374.48|8
1632800150000|2021-09-28 03:35:50|17495.1|17375.1|17495.4|17375.4|17495.52|17375.52|17495.1|17375.1|8
1632800160000|2021-09-28 03:36:00|17496.32|17376.32|17495.4|17375.4|17496.35|17376.35|17495.4|17375.4|9
1632800170000|2021-09-28 03:36:10|17495.54|17375.54|17494.62|17374.62|17495.54|17375.54|17494.44|17374.44|8
1632800180000|2021-09-28 03:36:20|17494.55|17374.55|17499.27|17379.27|17499.27|17379.27|17494.55|17374.55|10
1632800190000|2021-09-28 03:36:30|17499.59|17379.59|17499.27|17379.27|17500.68|17380.68|17499.2|17379.2|10
1632800200000|2021-09-28 03:36:40|17499.12|17379.12|17493.34|17373.34|17499.12|17379.12|17493.34|17373.34|9
1632800210000|2021-09-28 03:36:50|17492.57|17372.57|17489.71|17369.71|17492.57|17372.57|17489.57|17369.57|9
1632800220000|2021-09-28 03:37:00|17489.64|17369.64|17488.35|17368.35|17489.64|17369.64|17488.21|17368.21|10
1632800230000|2021-09-28 03:37:10|17488.57|17368.57|17486.37|17366.37|17488.57|17368.57|17486.23|17366.23|10
1632800240000|2021-09-28 03:37:20|17487.15|17367.15|17488.7|17368.7|17488.7|17368.7|17487.15|17367.15|10
1632800250000|2021-09-28 03:37:30|17488.69|17368.69|17490.43|17370.43|17490.83|17370.83|17488.58|17368.58|10
1632800260000|2021-09-28 03:37:40|17490.31|17370.31|17487.68|17367.68|17490.31|17370.31|17487.68|17367.68|9
1632800270000|2021-09-28 03:37:50|17487.7|17367.7|17487.08|17367.08|17487.7|17367.7|17486.73|17366.73|10
1632800280000|2021-09-28 03:38:00|17487.13|17367.13|17486.89|17366.89|17487.42|17367.42|17486.83|17366.83|9
1632800290000|2021-09-28 03:38:10|17486.52|17366.52|17488.22|17368.22|17488.22|17368.22|17486.52|17366.52|9
1632800300000|2021-09-28 03:38:20|17488.07|17368.07|17491.16|17371.16|17491.16|17371.16|17488.07|17368.07|10
1632800310000|2021-09-28 03:38:30|17492.21|17372.21|17494.66|17374.66|17494.7|17374.7|17492.21|17372.21|9
1632800320000|2021-09-28 03:38:40|17494.98|17374.98|17496.71|17376.71|17496.71|17376.71|17494.73|17374.73|9
1632800330000|2021-09-28 03:38:50|17496.68|17376.68|17503.05|17383.05|17503.05|17383.05|17496.68|17376.68|10
1632800340000|2021-09-28 03:39:00|17503.83|17383.83|17506.12|17386.12|17506.4|17386.4|17503.83|17383.83|10
1632800350000|2021-09-28 03:39:10|17506.61|17386.61|17507.34|17387.34|17507.39|17387.39|17506.21|17386.21|10
1632800360000|2021-09-28 03:39:20|17507.3|17387.3|17509.83|17389.83|17509.83|17389.83|17507.3|17387.3|10
1632800370000|2021-09-28 03:39:30|17509.98|17389.98|17513.29|17393.29|17513.29|17393.29|17509.98|17389.98|9
1632800380000|2021-09-28 03:39:40|17513.59|17393.59|17513.77|17393.77|17514.62|17394.62|17513.59|17393.59|9
1632800390000|2021-09-28 03:39:50|17513.78|17393.78|17512.62|17392.62|17513.89|17393.89|17512.62|17392.62|10
1632800400000|2021-09-28 03:40:00|17512.16|17392.16|17508.3|17388.3|17512.16|17392.16|17508.3|17388.3|10
1632800410000|2021-09-28 03:40:10|17508.64|17388.64|17505.63|17385.63|17508.64|17388.64|17505.59|17385.59|10
1632800420000|2021-09-28 03:40:20|17505.15|17385.15|17498.34|17378.34|17505.15|17385.15|17498.34|17378.34|10
1632800430000|2021-09-28 03:40:30|17497.86|17377.86|17495.38|17375.38|17497.86|17377.86|17495.38|17375.38|10
1632800440000|2021-09-28 03:40:40|17494.85|17374.85|17494.32|17374.32|17494.85|17374.85|17494.06|17374.06|8
1632800450000|2021-09-28 03:40:50|17494.67|17374.67|17492.47|17372.47|17494.67|17374.67|17492.47|17372.47|10
1632800460000|2021-09-28 03:41:00|17492.52|17372.52|17490.98|17370.98|17492.69|17372.69|17490.52|17370.52|10
1632800470000|2021-09-28 03:41:10|17488.59|17368.59|17488.12|17368.12|17488.59|17368.59|17487.88|17367.88|8
1632800480000|2021-09-28 03:41:20|17488.13|17368.13|17485.51|17365.51|17488.13|17368.13|17485.51|17365.51|9
1632800490000|2021-09-28 03:41:30|17486.21|17366.21|17487.13|17367.13|17487.53|17367.53|17485.41|17365.41|10
1632800500000|2021-09-28 03:41:40|17487.19|17367.19|17489.36|17369.36|17489.36|17369.36|17487.18|17367.18|8
1632800510000|2021-09-28 03:41:50|17488.94|17368.94|17492.39|17372.39|17492.39|17372.39|17487.76|17367.76|9
1632800520000|2021-09-28 03:42:00|17493.81|17373.81|17500.06|17380.06|17500.54|17380.54|17493.81|17373.81|10
1632800530000|2021-09-28 03:42:10|17500.4|17380.4|17506.01|17386.01|17506.01|17386.01|17500.4|17380.4|10
1632800540000|2021-09-28 03:42:20|17506.35|17386.35|17506.46|17386.46|17506.46|17386.46|17505.92|17385.92|10
1632800550000|2021-09-28 03:42:30|17506.21|17386.21|17507.2|17387.2|17507.48|17387.48|17505.49|17385.49|10
1632800560000|2021-09-28 03:42:40|17507.43|17387.43|17512.36|17392.36|17512.36|17392.36|17507.05|17387.05|9
1632800570000|2021-09-28 03:42:50|17512.4|17392.4|17523.4|17403.4|17523.4|17403.4|17512.4|17392.4|10
1632800580000|2021-09-28 03:43:00|17523.54|17403.54|17522.59|17402.59|17524.42|17404.42|17522.59|17402.59|9
1632800590000|2021-09-28 03:43:10|17522|17402|17522.61|17402.61|17522.61|17402.61|17521.13|17401.13|9
1632800600000|2021-09-28 03:43:20|17522.46|17402.46|17522.02|17402.02|17522.67|17402.67|17521.92|17401.92|9
1632800610000|2021-09-28 03:43:30|17521.98|17401.98|17515.71|17395.71|17521.98|17401.98|17515.71|17395.71|10
1632800620000|2021-09-28 03:43:40|17515.76|17395.76|17516.09|17396.09|17516.12|17396.12|17514.89|17394.89|9
1632800630000|2021-09-28 03:43:50|17516.47|17396.47|17514.3|17394.3|17516.47|17396.47|17514.3|17394.3|10
1632800640000|2021-09-28 03:44:00|17514.16|17394.16|17508.25|17388.25|17514.16|17394.16|17508.25|17388.25|10
1632800650000|2021-09-28 03:44:10|17508.11|17388.11|17505.83|17385.83|17508.11|17388.11|17505.83|17385.83|9
1632800660000|2021-09-28 03:44:20|17506.03|17386.03|17506.59|17386.59|17506.9|17386.9|17505.74|17385.74|10
1632800670000|2021-09-28 03:44:30|17506.53|17386.53|17507.1|17387.1|17507.4|17387.4|17506.52|17386.52|8
1632800680000|2021-09-28 03:44:40|17507.01|17387.01|17508.56|17388.56|17508.94|17388.94|17507.01|17387.01|9
1632800690000|2021-09-28 03:44:50|17508.64|17388.64|17511.06|17391.06|17511.06|17391.06|17508.64|17388.64|9
1632800700000|2021-09-28 03:45:00|17511.95|17391.95|17514.72|17394.72|17514.72|17394.72|17511.67|17391.67|9
1632800710000|2021-09-28 03:45:10|17515.11|17395.11|17519.63|17399.63|17519.63|17399.63|17514.72|17394.72|10
1632800720000|2021-09-28 03:45:20|17519.75|17399.75|17521.56|17401.56|17521.56|17401.56|17519.75|17399.75|10
1632800730000|2021-09-28 03:45:30|17521.81|17401.81|17524.12|17404.12|17524.12|17404.12|17521.81|17401.81|9
1632800740000|2021-09-28 03:45:40|17524.61|17404.61|17527.47|17407.47|17527.47|17407.47|17524.61|17404.61|9
1632800750000|2021-09-28 03:45:50|17527.49|17407.49|17528.32|17408.32|17528.32|17408.32|17527.15|17407.15|9
1632800760000|2021-09-28 03:46:00|17528.48|17408.48|17530.79|17410.79|17530.83|17410.83|17527.62|17407.62|10
1632800770000|2021-09-28 03:46:10|17531.16|17411.16|17532.98|17412.98|17532.98|17412.98|17531.16|17411.16|8
1632800780000|2021-09-28 03:46:20|17533.19|17413.19|17535.7|17415.7|17535.85|17415.85|17533.19|17413.19|9
1632800790000|2021-09-28 03:46:30|17535.71|17415.71|17539.7|17419.7|17539.7|17419.7|17535.71|17415.71|10
1632800800000|2021-09-28 03:46:40|17539.78|17419.78|17541.39|17421.39|17541.39|17421.39|17539.78|17419.78|9
1632800810000|2021-09-28 03:46:50|17541.71|17421.71|17539.67|17419.67|17541.82|17421.82|17539.63|17419.63|9
1632800820000|2021-09-28 03:47:00|17539.75|17419.75|17540|17420|17540.31|17420.31|17539.53|17419.53|10
1632800830000|2021-09-28 03:47:10|17539.79|17419.79|17539.63|17419.63|17540.34|17420.34|17539.54|17419.54|8
1632800840000|2021-09-28 03:47:20|17540.8|17420.8|17540.08|17420.08|17540.87|17420.87|17539.99|17419.99|9
1632800850000|2021-09-28 03:47:30|17540.18|17420.18|17540.24|17420.24|17540.83|17420.83|17540.18|17420.18|10
1632800860000|2021-09-28 03:47:40|17540.62|17420.62|17539.92|17419.92|17540.82|17420.82|17539.01|17419.01|10
1632800870000|2021-09-28 03:47:50|17539.87|17419.87|17538.79|17418.79|17540.51|17420.51|17538.79|17418.79|10
1632800880000|2021-09-28 03:48:00|17538.6|17418.6|17536.55|17416.55|17538.6|17418.6|17536.32|17416.32|9
1632800890000|2021-09-28 03:48:10|17536.79|17416.79|17535.96|17415.96|17537.12|17417.12|17535.68|17415.68|10
1632800900000|2021-09-28 03:48:20|17536.19|17416.19|17529.8|17409.8|17536.19|17416.19|17529.8|17409.8|9
1632800910000|2021-09-28 03:48:30|17529.74|17409.74|17524.24|17404.24|17529.74|17409.74|17524.24|17404.24|9
1632800920000|2021-09-28 03:48:40|17523.56|17403.56|17523.6|17403.6|17523.87|17403.87|17523.01|17403.01|9
1632800930000|2021-09-28 03:48:50|17523.79|17403.79|17524.59|17404.59|17525.06|17405.06|17523.79|17403.79|10
1632800940000|2021-09-28 03:49:00|17524.8|17404.8|17524.45|17404.45|17524.98|17404.98|17523.98|17403.98|10
1632800950000|2021-09-28 03:49:10|17525.2|17405.2|17524.82|17404.82|17525.94|17405.94|17524.8|17404.8|10
1632800960000|2021-09-28 03:49:20|17525.56|17405.56|17528.66|17408.66|17528.66|17408.66|17525.56|17405.56|10
1632800970000|2021-09-28 03:49:30|17528.69|17408.69|17530.95|17410.95|17530.95|17410.95|17528.69|17408.69|8
1632800980000|2021-09-28 03:49:40|17530.85|17410.85|17528.98|17408.98|17530.85|17410.85|17528.81|17408.81|10
1632800990000|2021-09-28 03:49:50|17528.89|17408.89|17530.55|17410.55|17530.55|17410.55|17528.56|17408.56|9
1632801000000|2021-09-28 03:50:00|17530.5|17410.5|17534.58|17414.58|17534.58|17414.58|17530.36|17410.36|10
1632801010000|2021-09-28 03:50:10|17534.19|17414.19|17534.57|17414.57|17534.92|17414.92|17534.19|17414.19|8
1632801020000|2021-09-28 03:50:20|17534.89|17414.89|17537.87|17417.87|17537.87|17417.87|17534.76|17414.76|10
1632801030000|2021-09-28 03:50:30|17538.07|17418.07|17543.98|17423.98|17543.98|17423.98|17538.07|17418.07|10
1632801040000|2021-09-28 03:50:40|17543.94|17423.94|17547.06|17427.06|17547.06|17427.06|17543.94|17423.94|10
1632801050000|2021-09-28 03:50:50|17547.33|17427.33|17549.26|17429.26|17549.97|17429.97|17547.28|17427.28|10
1632801060000|2021-09-28 03:51:00|17549.09|17429.09|17550.89|17430.89|17551.48|17431.48|17549.09|17429.09|9
1632801070000|2021-09-28 03:51:10|17550.94|17430.94|17551.73|17431.73|17552.14|17432.14|17550.94|17430.94|9
1632801080000|2021-09-28 03:51:20|17551.88|17431.88|17553.11|17433.11|17553.6|17433.6|17551.88|17431.88|10
1632801090000|2021-09-28 03:51:30|17553.15|17433.15|17554.62|17434.62|17554.8|17434.8|17553.15|17433.15|10
1632801100000|2021-09-28 03:51:40|17555.07|17435.07|17554.27|17434.27|17555.11|17435.11|17554.05|17434.05|8
1632801110000|2021-09-28 03:51:50|17554.23|17434.23|17550.73|17430.73|17554.23|17434.23|17550.71|17430.71|10
1632801120000|2021-09-28 03:52:00|17551.25|17431.25|17549.54|17429.54|17551.25|17431.25|17549.54|17429.54|9
1632801130000|2021-09-28 03:52:10|17549.5|17429.5|17549.61|17429.61|17549.86|17429.86|17549.44|17429.44|10
1632801140000|2021-09-28 03:52:20|17549.69|17429.69|17548.46|17428.46|17549.69|17429.69|17548.46|17428.46|8
1632801150000|2021-09-28 03:52:30|17548.34|17428.34|17549.06|17429.06|17549.07|17429.07|17548.34|17428.34|8
1632801160000|2021-09-28 03:52:40|17548.77|17428.77|17551.79|17431.79|17551.83|17431.83|17548.77|17428.77|10
1632801170000|2021-09-28 03:52:50|17552.41|17432.41|17553.81|17433.81|17554.24|17434.24|17552.41|17432.41|10
1632801180000|2021-09-28 03:53:00|17554.02|17434.02|17557.19|17437.19|17557.45|17437.45|17554.02|17434.02|9
1632801190000|2021-09-28 03:53:10|17557.34|17437.34|17557.53|17437.53|17557.94|17437.94|17557.34|17437.34|9
1632801200000|2021-09-28 03:53:20|17557.11|17437.11|17559.89|17439.89|17559.91|17439.91|17557.11|17437.11|10
1632801210000|2021-09-28 03:53:30|17560.1|17440.1|17561.17|17441.17|17561.41|17441.41|17560.1|17440.1|9
1632801220000|2021-09-28 03:53:40|17560.77|17440.77|17560.06|17440.06|17560.77|17440.77|17559.44|17439.44|10
1632801230000|2021-09-28 03:53:50|17559.28|17439.28|17557.1|17437.1|17559.28|17439.28|17555.79|17435.79|10
1632801240000|2021-09-28 03:54:00|17557.15|17437.15|17558.47|17438.47|17558.69|17438.69|17557.07|17437.07|9
1632801250000|2021-09-28 03:54:10|17558.8|17438.8|17559.12|17439.12|17559.12|17439.12|17557.31|17437.31|9
1632801260000|2021-09-28 03:54:20|17559.18|17439.18|17561.6|17441.6|17561.6|17441.6|17559.18|17439.18|9
1632801270000|2021-09-28 03:54:30|17562.25|17442.25|17564.18|17444.18|17564.18|17444.18|17562.25|17442.25|9
1632801280000|2021-09-28 03:54:40|17563.63|17443.63|17562.72|17442.72|17563.63|17443.63|17561.53|17441.53|9
1632801290000|2021-09-28 03:54:50|17562.05|17442.05|17560.7|17440.7|17562.05|17442.05|17560.35|17440.35|10
1632801300000|2021-09-28 03:55:00|17560.69|17440.69|17560.1|17440.1|17561.59|17441.59|17560.1|17440.1|10
1632801310000|2021-09-28 03:55:10|17560.25|17440.25|17556.19|17436.19|17560.25|17440.25|17556.19|17436.19|10
1632801320000|2021-09-28 03:55:20|17556.31|17436.31|17550.95|17430.95|17556.31|17436.31|17550.95|17430.95|10
1632801330000|2021-09-28 03:55:30|17550.96|17430.96|17549.82|17429.82|17551.01|17431.01|17549.65|17429.65|10
1632801340000|2021-09-28 03:55:40|17549.78|17429.78|17551.01|17431.01|17551.01|17431.01|17549.78|17429.78|9
1632801350000|2021-09-28 03:55:50|17550.87|17430.87|17552.08|17432.08|17552.08|17432.08|17550.33|17430.33|8
1632801360000|2021-09-28 03:56:00|17552.02|17432.02|17550.6|17430.6|17552.11|17432.11|17550.6|17430.6|7
1632801370000|2021-09-28 03:56:10|17550.94|17430.94|17556.19|17436.19|17556.19|17436.19|17550.86|17430.86|10
1632801380000|2021-09-28 03:56:20|17556.3|17436.3|17557.24|17437.24|17557.8|17437.8|17556.21|17436.21|10
1632801390000|2021-09-28 03:56:30|17557.78|17437.78|17558.46|17438.46|17558.56|17438.56|17557.78|17437.78|10
1632801400000|2021-09-28 03:56:40|17558.81|17438.81|17560.09|17440.09|17560.13|17440.13|17558.81|17438.81|10
1632801410000|2021-09-28 03:56:50|17559.35|17439.35|17557.65|17437.65|17559.76|17439.76|17557.65|17437.65|10
1632801420000|2021-09-28 03:57:00|17557.6|17437.6|17560.01|17440.01|17560.01|17440.01|17557.56|17437.56|8
1632801430000|2021-09-28 03:57:10|17559.86|17439.86|17561.56|17441.56|17561.84|17441.84|17559.47|17439.47|10
1632801440000|2021-09-28 03:57:20|17561.59|17441.59|17561.03|17441.03|17561.74|17441.74|17560.86|17440.86|9
1632801450000|2021-09-28 03:57:30|17561.13|17441.13|17560.47|17440.47|17561.13|17441.13|17560.33|17440.33|8
1632801460000|2021-09-28 03:57:40|17560.45|17440.45|17559.72|17439.72|17560.93|17440.93|17559.72|17439.72|10
1632801470000|2021-09-28 03:57:50|17559.63|17439.63|17559.4|17439.4|17559.63|17439.63|17559.25|17439.25|9
1632801480000|2021-09-28 03:58:00|17559.43|17439.43|17560.25|17440.25|17560.48|17440.48|17559.4|17439.4|8
1632801490000|2021-09-28 03:58:10|17560.43|17440.43|17560.45|17440.45|17561.24|17441.24|17560.2|17440.2|10
1632801500000|2021-09-28 03:58:20|17560.66|17440.66|17560.09|17440.09|17561.17|17441.17|17560.02|17440.02|10
1632801510000|2021-09-28 03:58:30|17560.19|17440.19|17558.29|17438.29|17560.19|17440.19|17558.29|17438.29|9
1632801520000|2021-09-28 03:58:40|17558.12|17438.12|17553.54|17433.54|17558.13|17438.13|17553.31|17433.31|10
1632801530000|2021-09-28 03:58:50|17553.37|17433.37|17551.02|17431.02|17553.37|17433.37|17551.02|17431.02|10
1632801540000|2021-09-28 03:59:00|17550.8|17430.8|17551.12|17431.12|17551.21|17431.21|17550.38|17430.38|10
1632801550000|2021-09-28 03:59:10|17551.13|17431.13|17549.36|17429.36|17551.13|17431.13|17549.36|17429.36|10
1632801560000|2021-09-28 03:59:20|17550.11|17430.11|17549.04|17429.04|17550.11|17430.11|17549.04|17429.04|9
1632801570000|2021-09-28 03:59:30|17549.34|17429.34|17549.8|17429.8|17549.94|17429.94|17549.11|17429.11|8
1632801580000|2021-09-28 03:59:40|17549.51|17429.51|17548.78|17428.78|17549.51|17429.51|17548.49|17428.49|9
1632801590000|2021-09-28 03:59:50|17548.6|17428.6|17548.36|17428.36|17548.76|17428.76|17547.6|17427.6|10
1632801600000|2021-09-28 04:00:00|17548.44|17428.44|17552.42|17432.42|17552.42|17432.42|17548.44|17428.44|10
1632801610000|2021-09-28 04:00:10|17553.58|17433.58|17553.45|17433.45|17555.32|17435.32|17553.45|17433.45|10
1632801620000|2021-09-28 04:00:20|17553.25|17433.25|17552|17432|17553.63|17433.63|17552|17432|9
1632801630000|2021-09-28 04:00:30|17552.77|17432.77|17550.51|17430.51|17552.77|17432.77|17550.51|17430.51|9
1632801640000|2021-09-28 04:00:40|17550.35|17430.35|17546.33|17426.33|17550.35|17430.35|17546.33|17426.33|10
1632801650000|2021-09-28 04:00:50|17546.37|17426.37|17540.03|17420.03|17546.37|17426.37|17539.96|17419.96|10
1632801660000|2021-09-28 04:01:00|17539.95|17419.95|17536.45|17416.45|17539.95|17419.95|17536.45|17416.45|10
1632801670000|2021-09-28 04:01:10|17536.46|17416.46|17535.62|17415.62|17536.46|17416.46|17534.99|17414.99|10
1632801680000|2021-09-28 04:01:20|17535.51|17415.51|17534.31|17414.31|17535.72|17415.72|17534.14|17414.14|9
1632801690000|2021-09-28 04:01:30|17534.17|17414.17|17534.99|17414.99|17534.99|17414.99|17534.16|17414.16|10
1632801700000|2021-09-28 04:01:40|17535.24|17415.24|17534.59|17414.59|17535.29|17415.29|17533.45|17413.45|10
1632801710000|2021-09-28 04:01:50|17534.62|17414.62|17535.75|17415.75|17537.29|17417.29|17534.62|17414.62|10
1632801720000|2021-09-28 04:02:00|17535.78|17415.78|17536.41|17416.41|17536.41|17416.41|17535.65|17415.65|9
1632801730000|2021-09-28 04:02:10|17537.12|17417.12|17540.11|17420.11|17540.11|17420.11|17537.11|17417.11|10
1632801740000|2021-09-28 04:02:20|17540.06|17420.06|17542.57|17422.57|17542.57|17422.57|17540.06|17420.06|10
1632801750000|2021-09-28 04:02:30|17544.31|17424.31|17550.51|17430.51|17550.73|17430.73|17544.31|17424.31|10
1632801760000|2021-09-28 04:02:40|17549.78|17429.78|17545.63|17425.63|17549.78|17429.78|17545.63|17425.63|9
1632801770000|2021-09-28 04:02:50|17545.04|17425.04|17543.9|17423.9|17545.04|17425.04|17543.77|17423.77|9
1632801780000|2021-09-28 04:03:00|17543.52|17423.52|17543.78|17423.78|17543.78|17423.78|17542.97|17422.97|10
1632801790000|2021-09-28 04:03:10|17543.35|17423.35|17545.04|17425.04|17545.04|17425.04|17543.04|17423.04|9
1632801800000|2021-09-28 04:03:20|17545.63|17425.63|17550.32|17430.32|17550.32|17430.32|17545.63|17425.63|10
1632801810000|2021-09-28 04:03:30|17550.82|17430.82|17553.28|17433.28|17554.07|17434.07|17550.82|17430.82|10
1632801820000|2021-09-28 04:03:40|17553.09|17433.09|17554.69|17434.69|17554.74|17434.74|17553.09|17433.09|10
1632801830000|2021-09-28 04:03:50|17555.79|17435.79|17559.29|17439.29|17559.37|17439.37|17555.79|17435.79|10
1632801840000|2021-09-28 04:04:00|17559.56|17439.56|17563.89|17443.89|17564.01|17444.01|17559.56|17439.56|10
1632801850000|2021-09-28 04:04:10|17564.26|17444.26|17565.67|17445.67|17566.28|17446.28|17564.26|17444.26|10
1632801860000|2021-09-28 04:04:20|17567.31|17447.31|17567.12|17447.12|17568.44|17448.44|17567.04|17447.04|9
1632801870000|2021-09-28 04:04:30|17567.04|17447.04|17563.52|17443.52|17567.04|17447.04|17563.52|17443.52|10
1632801880000|2021-09-28 04:04:40|17564.78|17444.78|17566.68|17446.68|17566.83|17446.83|17564.78|17444.78|9
1632801890000|2021-09-28 04:04:50|17567.04|17447.04|17570.23|17450.23|17570.23|17450.23|17567.04|17447.04|10
1632801900000|2021-09-28 04:05:00|17570.03|17450.03|17570.66|17450.66|17572.1|17452.1|17570.03|17450.03|9
1632801910000|2021-09-28 04:05:10|17570.67|17450.67|17570.27|17450.27|17570.86|17450.86|17569.83|17449.83|9
1632801920000|2021-09-28 04:05:20|17569.5|17449.5|17570.61|17450.61|17571.35|17451.35|17569.5|17449.5|10
1632801930000|2021-09-28 04:05:30|17570.27|17450.27|17568.76|17448.76|17570.41|17450.41|17568.76|17448.76|10
1632801940000|2021-09-28 04:05:40|17568.13|17448.13|17566.86|17446.86|17568.13|17448.13|17566.7|17446.7|10
1632801950000|2021-09-28 04:05:50|17567.23|17447.23|17567.43|17447.43|17568.04|17448.04|17567.04|17447.04|8
1632801960000|2021-09-28 04:06:00|17567.77|17447.77|17569.81|17449.81|17570.01|17450.01|17567.17|17447.17|10
1632801970000|2021-09-28 04:06:10|17569.84|17449.84|17573.24|17453.24|17573.24|17453.24|17569.82|17449.82|9
1632801980000|2021-09-28 04:06:20|17572.97|17452.97|17574.12|17454.12|17574.44|17454.44|17572.97|17452.97|10
1632801990000|2021-09-28 04:06:30|17574.57|17454.57|17577.33|17457.33|17577.33|17457.33|17574.57|17454.57|10
1632802000000|2021-09-28 04:06:40|17578.02|17458.02|17580.95|17460.95|17581.36|17461.36|17577.42|17457.42|10
1632802010000|2021-09-28 04:06:50|17581.48|17461.48|17581.45|17461.45|17582.01|17462.01|17581.43|17461.43|9
1632802020000|2021-09-28 04:07:00|17581.02|17461.02|17580.96|17460.96|17581.02|17461.02|17579.84|17459.84|10
1632802030000|2021-09-28 04:07:10|17581.41|17461.41|17580.31|17460.31|17581.41|17461.41|17579.99|17459.99|8
1632802040000|2021-09-28 04:07:20|17580.51|17460.51|17581.75|17461.75|17581.75|17461.75|17580.35|17460.35|10
1632802050000|2021-09-28 04:07:30|17581.69|17461.69|17582.44|17462.44|17582.44|17462.44|17581.69|17461.69|9
1632802060000|2021-09-28 04:07:40|17582.67|17462.67|17586.63|17466.63|17586.63|17466.63|17582.67|17462.67|10
1632802070000|2021-09-28 04:07:50|17586.88|17466.88|17589.31|17469.31|17589.52|17469.52|17586.88|17466.88|10
1632802080000|2021-09-28 04:08:00|17589.51|17469.51|17590.64|17470.64|17591.12|17471.12|17589.51|17469.51|8
1632802090000|2021-09-28 04:08:10|17590.9|17470.9|17590.1|17470.1|17591.03|17471.03|17589.9|17469.9|10
1632802100000|2021-09-28 04:08:20|17590.23|17470.23|17586.19|17466.19|17590.23|17470.23|17586.19|17466.19|10
1632802110000|2021-09-28 04:08:30|17585.51|17465.51|17583.5|17463.5|17585.51|17465.51|17583.5|17463.5|9
1632802120000|2021-09-28 04:08:40|17583.52|17463.52|17584.61|17464.61|17584.75|17464.75|17583.35|17463.35|10
1632802130000|2021-09-28 04:08:50|17585.59|17465.59|17585.43|17465.43|17585.59|17465.59|17585.43|17465.43|2
1632802550000|2021-09-28 04:15:50|17596.77|17476.77|17597.6|17477.6|17597.6|17477.6|17596.77|17476.77|2
1632802560000|2021-09-28 04:16:00|17598.51|17478.51|17600.35|17480.35|17600.4|17480.4|17598.51|17478.51|10
1632802570000|2021-09-28 04:16:10|17601.27|17481.27|17604.48|17484.48|17604.48|17484.48|17601.27|17481.27|10
1632802580000|2021-09-28 04:16:20|17604.88|17484.88|17610.84|17490.84|17610.84|17490.84|17604.88|17484.88|10
1632802590000|2021-09-28 04:16:30|17611.42|17491.42|17611.79|17491.79|17612.2|17492.2|17611.42|17491.42|10
1632802600000|2021-09-28 04:16:40|17612.97|17492.97|17612.2|17492.2|17613.77|17493.77|17612.2|17492.2|9
1632802610000|2021-09-28 04:16:50|17612.79|17492.79|17612.79|17492.79|17612.99|17492.99|17612.24|17492.24|10
1632802620000|2021-09-28 04:17:00|17612.32|17492.32|17611.5|17491.5|17612.32|17492.32|17611.27|17491.27|10
1632802630000|2021-09-28 04:17:10|17611.35|17491.35|17612.79|17492.79|17613.45|17493.45|17611.35|17491.35|10
1632802640000|2021-09-28 04:17:20|17613.66|17493.66|17613.38|17493.38|17613.78|17493.78|17612.43|17492.43|9
1632802650000|2021-09-28 04:17:30|17613.17|17493.17|17619.04|17499.04|17619.83|17499.83|17613.14|17493.14|10
1632802660000|2021-09-28 04:17:40|17619.35|17499.35|17624.56|17504.56|17624.88|17504.88|17619.24|17499.24|10
1632802670000|2021-09-28 04:17:50|17624.97|17504.97|17632.95|17512.95|17632.95|17512.95|17624.94|17504.94|9
1632802680000|2021-09-28 04:18:00|17633.14|17513.14|17632.93|17512.93|17633.7|17513.7|17631.01|17511.01|10
1632802690000|2021-09-28 04:18:10|17632.89|17512.89|17630.18|17510.18|17632.89|17512.89|17629.39|17509.39|10
1632802700000|2021-09-28 04:18:20|17630.93|17510.93|17621.55|17501.55|17630.93|17510.93|17621.55|17501.55|9
1632802710000|2021-09-28 04:18:30|17621.46|17501.46|17620.93|17500.93|17622.1|17502.1|17620.79|17500.79|10
1632802720000|2021-09-28 04:18:40|17619.64|17499.64|17613.7|17493.7|17619.64|17499.64|17613.7|17493.7|10
1632802730000|2021-09-28 04:18:50|17613.26|17493.26|17607.52|17487.52|17613.5|17493.5|17607.52|17487.52|10
1632802740000|2021-09-28 04:19:00|17607.26|17487.26|17603.1|17483.1|17607.28|17487.28|17603.1|17483.1|10
1632802750000|2021-09-28 04:19:10|17603.24|17483.24|17603.56|17483.56|17605.42|17485.42|17603.24|17483.24|10
1632802760000|2021-09-28 04:19:20|17603.84|17483.84|17601.88|17481.88|17603.84|17483.84|17601.88|17481.88|10
1632802770000|2021-09-28 04:19:30|17601.91|17481.91|17602.68|17482.68|17602.79|17482.79|17601.69|17481.69|10
1632802780000|2021-09-28 04:19:40|17602.73|17482.73|17601.81|17481.81|17602.73|17482.73|17601.76|17481.76|10
1632802790000|2021-09-28 04:19:50|17601.67|17481.67|17601.12|17481.12|17601.67|17481.67|17600.91|17480.91|9
1632802800000|2021-09-28 04:20:00|17601.6|17481.6|17612.05|17492.05|17612.05|17492.05|17601.32|17481.32|10
1632802810000|2021-09-28 04:20:10|17611.56|17491.56|17616.56|17496.56|17616.56|17496.56|17611.56|17491.56|10
1632802820000|2021-09-28 04:20:20|17616.27|17496.27|17618.54|17498.54|17618.74|17498.74|17616.27|17496.27|10
1632802830000|2021-09-28 04:20:30|17618.86|17498.86|17628.78|17508.78|17628.78|17508.78|17618.86|17498.86|10
1632802840000|2021-09-28 04:20:40|17628.83|17508.83|17629.95|17509.95|17631.85|17511.85|17628.39|17508.39|10
1632802850000|2021-09-28 04:20:50|17633.62|17513.62|17641.49|17521.49|17641.49|17521.49|17633.62|17513.62|10
1632802860000|2021-09-28 04:21:00|17641.78|17521.78|17640.84|17520.84|17642.84|17522.84|17640.84|17520.84|10
1632802870000|2021-09-28 04:21:10|17640.72|17520.72|17633.62|17513.62|17640.72|17520.72|17633.62|17513.62|10
1632802880000|2021-09-28 04:21:20|17632.48|17512.48|17625.96|17505.96|17632.48|17512.48|17625.96|17505.96|10
1632802890000|2021-09-28 04:21:30|17624.65|17504.65|17625.54|17505.54|17625.54|17505.54|17623.87|17503.87|10
1632802900000|2021-09-28 04:21:40|17625.43|17505.43|17624.74|17504.74|17625.43|17505.43|17624.24|17504.24|10
1632802910000|2021-09-28 04:21:50|17624.68|17504.68|17626.35|17506.35|17626.95|17506.95|17624.68|17504.68|10
1632802920000|2021-09-28 04:22:00|17626.31|17506.31|17627.4|17507.4|17627.4|17507.4|17626.1|17506.1|9
1632802930000|2021-09-28 04:22:10|17627.87|17507.87|17629.57|17509.57|17629.82|17509.82|17627.03|17507.03|10
1632802940000|2021-09-28 04:22:20|17630.1|17510.1|17631.68|17511.68|17632.89|17512.89|17629.76|17509.76|10
1632802950000|2021-09-28 04:22:30|17632.43|17512.43|17636.25|17516.25|17636.36|17516.36|17632.43|17512.43|9
1632802960000|2021-09-28 04:22:40|17636.71|17516.71|17637.64|17517.64|17637.83|17517.83|17636.32|17516.32|10
1632802970000|2021-09-28 04:22:50|17638.03|17518.03|17638.83|17518.83|17638.91|17518.91|17637.96|17517.96|10
1632802980000|2021-09-28 04:23:00|17638.52|17518.52|17636.36|17516.36|17639.15|17519.15|17636.36|17516.36|10
1632802990000|2021-09-28 04:23:10|17635.68|17515.68|17634.06|17514.06|17635.68|17515.68|17633.61|17513.61|10
1632803000000|2021-09-28 04:23:20|17633.77|17513.77|17636.7|17516.7|17636.7|17516.7|17633.77|17513.77|9
1632803010000|2021-09-28 04:23:30|17636.8|17516.8|17642.09|17522.09|17642.09|17522.09|17636.79|17516.79|10
1632803020000|2021-09-28 04:23:40|17642.49|17522.49|17644.62|17524.62|17644.62|17524.62|17642.07|17522.07|10
1632803030000|2021-09-28 04:23:50|17644.55|17524.55|17644.77|17524.77|17644.88|17524.88|17643.83|17523.83|10
1632803040000|2021-09-28 04:24:00|17644.33|17524.33|17643.68|17523.68|17644.71|17524.71|17643.62|17523.62|9
1632803050000|2021-09-28 04:24:10|17643.6|17523.6|17643.06|17523.06|17643.67|17523.67|17642.75|17522.75|8
1632803060000|2021-09-28 04:24:20|17643.05|17523.05|17637.24|17517.24|17643.05|17523.05|17637.24|17517.24|10
1632803070000|2021-09-28 04:24:30|17636.86|17516.86|17635.43|17515.43|17636.88|17516.88|17635.11|17515.11|10
1632803080000|2021-09-28 04:24:40|17635.16|17515.16|17631.91|17511.91|17635.16|17515.16|17631.72|17511.72|10
1632803090000|2021-09-28 04:24:50|17631.99|17511.99|17630.89|17510.89|17632.53|17512.53|17630.62|17510.62|10
1632803100000|2021-09-28 04:25:00|17630.77|17510.77|17632|17512|17632.31|17512.31|17630.77|17510.77|10
1632803110000|2021-09-28 04:25:10|17631.86|17511.86|17633.28|17513.28|17634.04|17514.04|17631.86|17511.86|10
1632803120000|2021-09-28 04:25:20|17633.61|17513.61|17633.08|17513.08|17633.61|17513.61|17632.82|17512.82|8
1632803130000|2021-09-28 04:25:30|17632.2|17512.2|17631.61|17511.61|17632.32|17512.32|17630.41|17510.41|10
1632803140000|2021-09-28 04:25:40|17631.29|17511.29|17629.69|17509.69|17631.79|17511.79|17629.69|17509.69|10
1632803150000|2021-09-28 04:25:50|17631|17511|17630.27|17510.27|17631.12|17511.12|17629.97|17509.97|10
1632803160000|2021-09-28 04:26:00|17630.5|17510.5|17630.59|17510.59|17631.49|17511.49|17629.86|17509.86|10
1632803170000|2021-09-28 04:26:10|17630.29|17510.29|17630.37|17510.37|17631.56|17511.56|17630.29|17510.29|9
1632803180000|2021-09-28 04:26:20|17630|17510|17629.87|17509.87|17630.37|17510.37|17629.48|17509.48|10
1632803190000|2021-09-28 04:26:30|17630.33|17510.33|17629.75|17509.75|17630.59|17510.59|17629.75|17509.75|9
1632803200000|2021-09-28 04:26:40|17629.77|17509.77|17627.85|17507.85|17629.79|17509.79|17627.85|17507.85|10
1632803210000|2021-09-28 04:26:50|17627.63|17507.63|17627.66|17507.66|17627.66|17507.66|17627.23|17507.23|7
1632803220000|2021-09-28 04:27:00|17627.9|17507.9|17628.29|17508.29|17628.51|17508.51|17627.84|17507.84|10
1632803230000|2021-09-28 04:27:10|17628.22|17508.22|17627.61|17507.61|17628.35|17508.35|17627.17|17507.17|9
1632803240000|2021-09-28 04:27:20|17627.32|17507.32|17624.09|17504.09|17627.32|17507.32|17624.09|17504.09|10
1632803250000|2021-09-28 04:27:30|17622.85|17502.85|17617.4|17497.4|17622.85|17502.85|17617.4|17497.4|10
1632803260000|2021-09-28 04:27:40|17617.35|17497.35|17616.11|17496.11|17617.99|17497.99|17616.11|17496.11|9
1632803270000|2021-09-28 04:27:50|17616.29|17496.29|17616.6|17496.6|17616.69|17496.69|17616.07|17496.07|9
1632803280000|2021-09-28 04:28:00|17616.65|17496.65|17617.82|17497.82|17617.82|17497.82|17616.3|17496.3|9
1632803290000|2021-09-28 04:28:10|17618.06|17498.06|17620.46|17500.46|17620.46|17500.46|17618.01|17498.01|8
1632803300000|2021-09-28 04:28:20|17621.15|17501.15|17622.75|17502.75|17622.75|17502.75|17620.7|17500.7|9
1632803310000|2021-09-28 04:28:30|17623.18|17503.18|17624.88|17504.88|17625.3|17505.3|17623.01|17503.01|10
1632803320000|2021-09-28 04:28:40|17625|17505|17624.1|17504.1|17625|17505|17624.08|17504.08|8
1632803330000|2021-09-28 04:28:50|17623.9|17503.9|17623.87|17503.87|17624.15|17504.15|17623.7|17503.7|8
1632803340000|2021-09-28 04:29:00|17623.86|17503.86|17623.63|17503.63|17624.03|17504.03|17623.62|17503.62|9
1632803350000|2021-09-28 04:29:10|17624.43|17504.43|17625.38|17505.38|17625.38|17505.38|17624.43|17504.43|10
1632803360000|2021-09-28 04:29:20|17625.19|17505.19|17624.64|17504.64|17625.19|17505.19|17624.64|17504.64|9
1632803370000|2021-09-28 04:29:30|17624.68|17504.68|17626.19|17506.19|17626.19|17506.19|17623.98|17503.98|10
1632803380000|2021-09-28 04:29:40|17627.41|17507.41|17630.1|17510.1|17630.36|17510.36|17627.41|17507.41|10
1632803390000|2021-09-28 04:29:50|17630.46|17510.46|17632.48|17512.48|17633|17513|17630.46|17510.46|9
1632803400000|2021-09-28 04:30:00|17632.12|17512.12|17632.66|17512.66|17632.66|17512.66|17632.02|17512.02|9
1632803410000|2021-09-28 04:30:10|17632.84|17512.84|17632.95|17512.95|17634.37|17514.37|17632.35|17512.35|10
1632803420000|2021-09-28 04:30:20|17632.55|17512.55|17633.42|17513.42|17633.42|17513.42|17632.23|17512.23|10
1632803430000|2021-09-28 04:30:30|17633.55|17513.55|17635.39|17515.39|17635.39|17515.39|17633.55|17513.55|9
1632803440000|2021-09-28 04:30:40|17635.54|17515.54|17635.61|17515.61|17636.34|17516.34|17635.54|17515.54|10
1632803450000|2021-09-28 04:30:50|17635.67|17515.67|17636.3|17516.3|17636.54|17516.54|17635.51|17515.51|10
1632803460000|2021-09-28 04:31:00|17636.47|17516.47|17635.88|17515.88|17636.67|17516.67|17635.88|17515.88|10
1632803470000|2021-09-28 04:31:10|17635.79|17515.79|17632.37|17512.37|17636.81|17516.81|17632.37|17512.37|10
1632803480000|2021-09-28 04:31:20|17632.58|17512.58|17631.02|17511.02|17632.58|17512.58|17630.66|17510.66|10
1632803490000|2021-09-28 04:31:30|17630.78|17510.78|17630.35|17510.35|17630.93|17510.93|17630.35|17510.35|10
1632803500000|2021-09-28 04:31:40|17630.32|17510.32|17628.4|17508.4|17631.18|17511.18|17628.4|17508.4|9
1632803510000|2021-09-28 04:31:50|17628.47|17508.47|17627.73|17507.73|17628.58|17508.58|17627.73|17507.73|10
1632803520000|2021-09-28 04:32:00|17627.77|17507.77|17628.87|17508.87|17629.22|17509.22|17627.3|17507.3|10
1632803530000|2021-09-28 04:32:10|17629.77|17509.77|17630.61|17510.61|17630.61|17510.61|17629.51|17509.51|9
1632803540000|2021-09-28 04:32:20|17630.49|17510.49|17630.9|17510.9|17630.9|17510.9|17629.99|17509.99|10
1632803550000|2021-09-28 04:32:30|17630.67|17510.67|17629.51|17509.51|17630.67|17510.67|17629.41|17509.41|10
1632803560000|2021-09-28 04:32:40|17629.36|17509.36|17630.71|17510.71|17631.29|17511.29|17629.24|17509.24|10
1632803570000|2021-09-28 04:32:50|17630.95|17510.95|17629.73|17509.73|17631.01|17511.01|17629.73|17509.73|10
1632803580000|2021-09-28 04:33:00|17629.91|17509.91|17628.27|17508.27|17629.91|17509.91|17628.09|17508.09|10
1632803590000|2021-09-28 04:33:10|17628.25|17508.25|17626.91|17506.91|17628.25|17508.25|17626.53|17506.53|9
1632803600000|2021-09-28 04:33:20|17625.95|17505.95|17624.06|17504.06|17625.95|17505.95|17624.06|17504.06|8
1632803610000|2021-09-28 04:33:30|17623.85|17503.85|17620.54|17500.54|17623.95|17503.95|17620.54|17500.54|10
1632803620000|2021-09-28 04:33:40|17620.43|17500.43|17617.56|17497.56|17620.43|17500.43|17617.56|17497.56|9
1632803630000|2021-09-28 04:33:50|17617.51|17497.51|17614.9|17494.9|17617.51|17497.51|17614.9|17494.9|9
1632803640000|2021-09-28 04:34:00|17615.13|17495.13|17613.33|17493.33|17615.13|17495.13|17612.66|17492.66|10
1632803650000|2021-09-28 04:34:10|17613.57|17493.57|17611.28|17491.28|17613.57|17493.57|17611.28|17491.28|10
1632803660000|2021-09-28 04:34:20|17610.7|17490.7|17609.71|17489.71|17610.7|17490.7|17609.55|17489.55|9
1632803670000|2021-09-28 04:34:30|17609.75|17489.75|17608.28|17488.28|17609.75|17489.75|17608.28|17488.28|7
1632803680000|2021-09-28 04:34:40|17607.87|17487.87|17608.43|17488.43|17608.89|17488.89|17607.71|17487.71|9
1632803690000|2021-09-28 04:34:50|17608.41|17488.41|17609.75|17489.75|17609.75|17489.75|17608.31|17488.31|10
1632803700000|2021-09-28 04:35:00|17609.92|17489.92|17609.92|17489.92|17610.72|17490.72|17609.5|17489.5|9
1632803710000|2021-09-28 04:35:10|17610.59|17490.59|17612.46|17492.46|17612.46|17492.46|17609.34|17489.34|10
1632803720000|2021-09-28 04:35:20|17613.07|17493.07|17612.82|17492.82|17613.26|17493.26|17612.82|17492.82|8
1632803730000|2021-09-28 04:35:30|17612.86|17492.86|17612.87|17492.87|17612.87|17492.87|17611.51|17491.51|10
1632803740000|2021-09-28 04:35:40|17612.83|17492.83|17615.37|17495.37|17615.37|17495.37|17612.83|17492.83|8
1632803750000|2021-09-28 04:35:50|17615.28|17495.28|17612.38|17492.38|17615.28|17495.28|17612.38|17492.38|10
1632803760000|2021-09-28 04:36:00|17612.42|17492.42|17608.5|17488.5|17612.51|17492.51|17608.5|17488.5|10
1632803770000|2021-09-28 04:36:10|17608.31|17488.31|17606.21|17486.21|17608.31|17488.31|17606.21|17486.21|8
1632803780000|2021-09-28 04:36:20|17605.77|17485.77|17604.27|17484.27|17605.77|17485.77|17604.15|17484.15|9
1632803790000|2021-09-28 04:36:30|17604.67|17484.67|17604.93|17484.93|17605.14|17485.14|17604.65|17484.65|9
1632803800000|2021-09-28 04:36:40|17605.26|17485.26|17606.21|17486.21|17606.28|17486.28|17605.05|17485.05|9
1632803810000|2021-09-28 04:36:50|17605.6|17485.6|17604.92|17484.92|17605.6|17485.6|17604.86|17484.86|9
1632803820000|2021-09-28 04:37:00|17604.89|17484.89|17605.31|17485.31|17605.33|17485.33|17604.7|17484.7|10
1632803830000|2021-09-28 04:37:10|17606.21|17486.21|17604.38|17484.38|17606.38|17486.38|17604.38|17484.38|10
1632803840000|2021-09-28 04:37:20|17604.36|17484.36|17603.13|17483.13|17604.73|17484.73|17603.13|17483.13|9
1632803850000|2021-09-28 04:37:30|17603.3|17483.3|17602.51|17482.51|17603.73|17483.73|17602.36|17482.36|10
1632803860000|2021-09-28 04:37:40|17602.36|17482.36|17601.77|17481.77|17602.51|17482.51|17601.72|17481.72|9
1632803870000|2021-09-28 04:37:50|17601.53|17481.53|17600.25|17480.25|17602.01|17482.01|17600.25|17480.25|9
1632803880000|2021-09-28 04:38:00|17600.24|17480.24|17601.74|17481.74|17601.78|17481.78|17600.22|17480.22|9
1632803890000|2021-09-28 04:38:10|17601.77|17481.77|17601.91|17481.91|17601.91|17481.91|17601.56|17481.56|8
1632803900000|2021-09-28 04:38:20|17601.78|17481.78|17603.52|17483.52|17603.52|17483.52|17601.78|17481.78|9
1632803910000|2021-09-28 04:38:30|17603.51|17483.51|17605.95|17485.95|17606.44|17486.44|17603.51|17483.51|9
1632803920000|2021-09-28 04:38:40|17606.18|17486.18|17605.97|17485.97|17606.6|17486.6|17605.97|17485.97|10
1632803930000|2021-09-28 04:38:50|17606.32|17486.32|17607.37|17487.37|17607.37|17487.37|17606.32|17486.32|9
1632803940000|2021-09-28 04:39:00|17607.48|17487.48|17607.58|17487.58|17607.63|17487.63|17607.43|17487.43|8
1632803950000|2021-09-28 04:39:10|17607.61|17487.61|17608.52|17488.52|17608.7|17488.7|17607.49|17487.49|7
1632803960000|2021-09-28 04:39:20|17608.32|17488.32|17608.83|17488.83|17608.97|17488.97|17608.32|17488.32|9
1632803970000|2021-09-28 04:39:30|17608.85|17488.85|17608.96|17488.96|17609.1|17489.1|17608.8|17488.8|9
1632803980000|2021-09-28 04:39:40|17610.04|17490.04|17606.75|17486.75|17610.04|17490.04|17606.75|17486.75|8
1632803990000|2021-09-28 04:39:50|17606.35|17486.35|17604.68|17484.68|17606.35|17486.35|17604.28|17484.28|9
1632804000000|2021-09-28 04:40:00|17604.53|17484.53|17604.99|17484.99|17605.43|17485.43|17604.43|17484.43|9
1632804010000|2021-09-28 04:40:10|17605.01|17485.01|17605.03|17485.03|17605.82|17485.82|17605.01|17485.01|9
1632804020000|2021-09-28 04:40:20|17605.02|17485.02|17605.12|17485.12|17605.27|17485.27|17604.73|17484.73|8
1632804030000|2021-09-28 04:40:30|17605.19|17485.19|17606.84|17486.84|17606.84|17486.84|17605.19|17485.19|9
1632804040000|2021-09-28 04:40:40|17606.52|17486.52|17599.48|17479.48|17606.52|17486.52|17599.48|17479.48|9
1632804050000|2021-09-28 04:40:50|17598.25|17478.25|17596.12|17476.12|17598.25|17478.25|17596.11|17476.11|10
1632804060000|2021-09-28 04:41:00|17596.15|17476.15|17596.03|17476.03|17596.37|17476.37|17595.74|17475.74|10
1632804070000|2021-09-28 04:41:10|17595.69|17475.69|17591.93|17471.93|17595.69|17475.69|17591.93|17471.93|10
1632804080000|2021-09-28 04:41:20|17592.07|17472.07|17589.94|17469.94|17592.07|17472.07|17589.94|17469.94|10
1632804090000|2021-09-28 04:41:30|17590.31|17470.31|17589.22|17469.22|17590.35|17470.35|17589.22|17469.22|7
1632804100000|2021-09-28 04:41:40|17588.93|17468.93|17588.42|17468.42|17588.96|17468.96|17588.42|17468.42|9
1632804110000|2021-09-28 04:41:50|17588.36|17468.36|17587.15|17467.15|17588.61|17468.61|17587.12|17467.12|9
1632804120000|2021-09-28 04:42:00|17587.1|17467.1|17586.22|17466.22|17587.27|17467.27|17586.22|17466.22|9
1632804130000|2021-09-28 04:42:10|17586.28|17466.28|17587.47|17467.47|17587.78|17467.78|17586.28|17466.28|7
1632804140000|2021-09-28 04:42:20|17587.45|17467.45|17585.63|17465.63|17587.87|17467.87|17585.63|17465.63|9
1632804150000|2021-09-28 04:42:30|17585.58|17465.58|17584.5|17464.5|17585.58|17465.58|17583.95|17463.95|10
1632804160000|2021-09-28 04:42:40|17584.31|17464.31|17583.6|17463.6|17584.44|17464.44|17583.5|17463.5|9
1632804170000|2021-09-28 04:42:50|17583.87|17463.87|17586.52|17466.52|17586.52|17466.52|17583.87|17463.87|10
1632804180000|2021-09-28 04:43:00|17587.05|17467.05|17589.56|17469.56|17589.56|17469.56|17586.87|17466.87|10
1632804190000|2021-09-28 04:43:10|17589.61|17469.61|17591.39|17471.39|17591.44|17471.44|17589.61|17469.61|7
1632804200000|2021-09-28 04:43:20|17592.63|17472.63|17592.68|17472.68|17592.68|17472.68|17592.33|17472.33|10
1632804210000|2021-09-28 04:43:30|17592.56|17472.56|17592.3|17472.3|17592.89|17472.89|17592.19|17472.19|9
1632804220000|2021-09-28 04:43:40|17592.42|17472.42|17593.87|17473.87|17593.87|17473.87|17592.42|17472.42|10
1632804230000|2021-09-28 04:43:50|17594.97|17474.97|17595.51|17475.51|17595.57|17475.57|17594.97|17474.97|9
1632804240000|2021-09-28 04:44:00|17595.63|17475.63|17596.61|17476.61|17596.61|17476.61|17595.37|17475.37|10
1632804250000|2021-09-28 04:44:10|17596.51|17476.51|17597.86|17477.86|17598.07|17478.07|17596.51|17476.51|8
1632804260000|2021-09-28 04:44:20|17597.93|17477.93|17599.18|17479.18|17599.32|17479.32|17597.93|17477.93|6
1632804270000|2021-09-28 04:44:30|17599.2|17479.2|17599.13|17479.13|17599.3|17479.3|17598.85|17478.85|7
1632804280000|2021-09-28 04:44:40|17598.32|17478.32|17596.87|17476.87|17598.65|17478.65|17596.87|17476.87|8
1632804290000|2021-09-28 04:44:50|17595.58|17475.58|17594.57|17474.57|17595.58|17475.58|17594.56|17474.56|10
1632804300000|2021-09-28 04:45:00|17594.8|17474.8|17594.85|17474.85|17596.16|17476.16|17594.8|17474.8|10
1632804310000|2021-09-28 04:45:10|17594.88|17474.88|17596.67|17476.67|17596.67|17476.67|17594.88|17474.88|10
1632804320000|2021-09-28 04:45:20|17595.99|17475.99|17597.16|17477.16|17597.19|17477.19|17595.99|17475.99|7
1632804330000|2021-09-28 04:45:30|17596.89|17476.89|17598.48|17478.48|17598.94|17478.94|17596.89|17476.89|9
1632804340000|2021-09-28 04:45:40|17598.14|17478.14|17597.99|17477.99|17598.14|17478.14|17597.94|17477.94|7
1632804350000|2021-09-28 04:45:50|17598.33|17478.33|17598.25|17478.25|17598.41|17478.41|17597.86|17477.86|10
1632804360000|2021-09-28 04:46:00|17598.47|17478.47|17599.93|17479.93|17600.07|17480.07|17598.47|17478.47|10
1632804370000|2021-09-28 04:46:10|17600.11|17480.11|17600.34|17480.34|17600.52|17480.52|17600.07|17480.07|9
1632804380000|2021-09-28 04:46:20|17600.37|17480.37|17602.81|17482.81|17602.81|17482.81|17600.37|17480.37|9
1632804390000|2021-09-28 04:46:30|17603.4|17483.4|17608.7|17488.7|17608.7|17488.7|17603.4|17483.4|10
1632804400000|2021-09-28 04:46:40|17608.92|17488.92|17609.67|17489.67|17609.79|17489.79|17608.92|17488.92|10
1632804410000|2021-09-28 04:46:50|17611.34|17491.34|17611.44|17491.44|17611.44|17491.44|17611|17491|10
1632804420000|2021-09-28 04:47:00|17611.42|17491.42|17612.65|17492.65|17612.65|17492.65|17611.09|17491.09|10
1632804430000|2021-09-28 04:47:10|17612.13|17492.13|17611.6|17491.6|17612.13|17492.13|17611.37|17491.37|10
1632804440000|2021-09-28 04:47:20|17611.53|17491.53|17611.91|17491.91|17611.91|17491.91|17611.53|17491.53|8
1632804450000|2021-09-28 04:47:30|17612.07|17492.07|17612.13|17492.13|17612.13|17492.13|17611.65|17491.65|10
1632804460000|2021-09-28 04:47:40|17612.14|17492.14|17612.3|17492.3|17612.97|17492.97|17612.14|17492.14|9
1632804470000|2021-09-28 04:47:50|17612.47|17492.47|17613.92|17493.92|17613.98|17493.98|17612.41|17492.41|10
1632804480000|2021-09-28 04:48:00|17614.18|17494.18|17613.29|17493.29|17614.18|17494.18|17613.08|17493.08|10
1632804490000|2021-09-28 04:48:10|17613.56|17493.56|17612.18|17492.18|17613.56|17493.56|17612.15|17492.15|10
1632804500000|2021-09-28 04:48:20|17612.19|17492.19|17611.92|17491.92|17612.19|17492.19|17611.91|17491.91|9
1632804510000|2021-09-28 04:48:30|17612.03|17492.03|17611.97|17491.97|17612.91|17492.91|17611.97|17491.97|9
1632804520000|2021-09-28 04:48:40|17611.93|17491.93|17612.83|17492.83|17612.83|17492.83|17611.92|17491.92|7
1632804530000|2021-09-28 04:48:50|17612.71|17492.71|17613.93|17493.93|17613.93|17493.93|17612.71|17492.71|7
1632804540000|2021-09-28 04:49:00|17614.21|17494.21|17612.36|17492.36|17614.86|17494.86|17612.36|17492.36|10
1632804550000|2021-09-28 04:49:10|17612.09|17492.09|17611.71|17491.71|17612.19|17492.19|17611.5|17491.5|9
1632804560000|2021-09-28 04:49:20|17611.59|17491.59|17614.23|17494.23|17614.23|17494.23|17611.59|17491.59|8
1632804570000|2021-09-28 04:49:30|17614.27|17494.27|17614.87|17494.87|17615.35|17495.35|17614.27|17494.27|10
1632804580000|2021-09-28 04:49:40|17614.98|17494.98|17615.84|17495.84|17615.85|17495.85|17614.33|17494.33|8
1632804590000|2021-09-28 04:49:50|17615.87|17495.87|17616.52|17496.52|17616.58|17496.58|17615.83|17495.83|9
1632804600000|2021-09-28 04:50:00|17616.55|17496.55|17617.47|17497.47|17617.54|17497.54|17616.54|17496.54|7
1632804610000|2021-09-28 04:50:10|17618.22|17498.22|17619.41|17499.41|17619.41|17499.41|17618.22|17498.22|8
1632804620000|2021-09-28 04:50:20|17619.61|17499.61|17621.41|17501.41|17621.41|17501.41|17619.61|17499.61|7
1632804630000|2021-09-28 04:50:30|17621.3|17501.3|17620.06|17500.06|17621.3|17501.3|17620.02|17500.02|8
1632804640000|2021-09-28 04:50:40|17620.11|17500.11|17622.96|17502.96|17622.96|17502.96|17619.98|17499.98|9
1632804650000|2021-09-28 04:50:50|17623.82|17503.82|17624.37|17504.37|17624.37|17504.37|17623.71|17503.71|9
1632804660000|2021-09-28 04:51:00|17624.45|17504.45|17625.06|17505.06|17625.38|17505.38|17624.45|17504.45|10
1632804670000|2021-09-28 04:51:10|17624.74|17504.74|17624.66|17504.66|17625.34|17505.34|17624.66|17504.66|9
1632804680000|2021-09-28 04:51:20|17624.83|17504.83|17623.7|17503.7|17624.98|17504.98|17623.7|17503.7|10
1632804690000|2021-09-28 04:51:30|17623.93|17503.93|17622.5|17502.5|17624.06|17504.06|17622.5|17502.5|9
1632804700000|2021-09-28 04:51:40|17622.82|17502.82|17621|17501|17622.83|17502.83|17621|17501|10
1632804710000|2021-09-28 04:51:50|17620.76|17500.76|17617.69|17497.69|17620.76|17500.76|17617.69|17497.69|10
1632804720000|2021-09-28 04:52:00|17617.55|17497.55|17617.21|17497.21|17617.55|17497.55|17617.14|17497.14|8
1632804730000|2021-09-28 04:52:10|17617.34|17497.34|17618.15|17498.15|17618.21|17498.21|17617.22|17497.22|9
1632804740000|2021-09-28 04:52:20|17618.07|17498.07|17617.96|17497.96|17618.25|17498.25|17617.52|17497.52|10
1632804750000|2021-09-28 04:52:30|17618.11|17498.11|17617.67|17497.67|17618.17|17498.17|17617.67|17497.67|10
1632804760000|2021-09-28 04:52:40|17617.28|17497.28|17614.85|17494.85|17617.51|17497.51|17614.85|17494.85|10
1632804770000|2021-09-28 04:52:50|17614.54|17494.54|17613.25|17493.25|17614.54|17494.54|17613.04|17493.04|9
1632804780000|2021-09-28 04:53:00|17613.31|17493.31|17612.66|17492.66|17613.78|17493.78|17612.66|17492.66|10
1632804790000|2021-09-28 04:53:10|17612.58|17492.58|17612.09|17492.09|17612.58|17492.58|17611.82|17491.82|9
1632804800000|2021-09-28 04:53:20|17612.07|17492.07|17612.44|17492.44|17612.68|17492.68|17611.93|17491.93|9
1632804810000|2021-09-28 04:53:30|17612.6|17492.6|17609.89|17489.89|17612.6|17492.6|17609.89|17489.89|8
1632804820000|2021-09-28 04:53:40|17608.57|17488.57|17606.16|17486.16|17608.57|17488.57|17606.16|17486.16|10
1632804830000|2021-09-28 04:53:50|17605.68|17485.68|17604.35|17484.35|17605.82|17485.82|17604.35|17484.35|9
1632804840000|2021-09-28 04:54:00|17604.09|17484.09|17604.22|17484.22|17604.73|17484.73|17603.43|17483.43|8
1632804850000|2021-09-28 04:54:10|17604.55|17484.55|17608.42|17488.42|17608.63|17488.63|17604.55|17484.55|9
1632804860000|2021-09-28 04:54:20|17608.86|17488.86|17608.56|17488.56|17609.53|17489.53|17608.51|17488.51|9
1632804870000|2021-09-28 04:54:30|17608.97|17488.97|17609.71|17489.71|17609.78|17489.78|17608.86|17488.86|9
1632804880000|2021-09-28 04:54:40|17609.75|17489.75|17610.82|17490.82|17610.82|17490.82|17609.68|17489.68|8
1632804890000|2021-09-28 04:54:50|17610.86|17490.86|17611.51|17491.51|17611.51|17491.51|17610.63|17490.63|10
1632804900000|2021-09-28 04:55:00|17611.65|17491.65|17611.42|17491.42|17611.65|17491.65|17611.11|17491.11|10
1632804910000|2021-09-28 04:55:10|17611.38|17491.38|17611.52|17491.52|17611.69|17491.69|17611.38|17491.38|8
1632804920000|2021-09-28 04:55:20|17610.48|17490.48|17606.99|17486.99|17610.48|17490.48|17606.99|17486.99|8
1632804930000|2021-09-28 04:55:30|17606.76|17486.76|17605.04|17485.04|17606.76|17486.76|17605.04|17485.04|9
1632804940000|2021-09-28 04:55:40|17605.42|17485.42|17603.02|17483.02|17605.42|17485.42|17603.02|17483.02|10
1632804950000|2021-09-28 04:55:50|17602.91|17482.91|17597.99|17477.99|17602.91|17482.91|17597.99|17477.99|9
1632804960000|2021-09-28 04:56:00|17597.81|17477.81|17591.04|17471.04|17597.81|17477.81|17590.31|17470.31|10
1632804970000|2021-09-28 04:56:10|17591.18|17471.18|17591.97|17471.97|17591.97|17471.97|17590.96|17470.96|10
1632804980000|2021-09-28 04:56:20|17592.38|17472.38|17593.16|17473.16|17593.28|17473.28|17592.38|17472.38|8
1632804990000|2021-09-28 04:56:30|17594.66|17474.66|17591.35|17471.35|17595.37|17475.37|17591.35|17471.35|9
1632805000000|2021-09-28 04:56:40|17589.96|17469.96|17594.12|17474.12|17594.12|17474.12|17589.71|17469.71|10
1632805010000|2021-09-28 04:56:50|17597|17477|17601.25|17481.25|17601.25|17481.25|17597|17477|10
1632805020000|2021-09-28 04:57:00|17601.33|17481.33|17601.03|17481.03|17601.36|17481.36|17599.98|17479.98|10
1632805030000|2021-09-28 04:57:10|17601|17481|17601.85|17481.85|17601.85|17481.85|17600.9|17480.9|8
1632805040000|2021-09-28 04:57:20|17602.08|17482.08|17602.01|17482.01|17602.15|17482.15|17601.76|17481.76|7
1632805050000|2021-09-28 04:57:30|17601.98|17481.98|17602.21|17482.21|17602.21|17482.21|17601.89|17481.89|7
1632805060000|2021-09-28 04:57:40|17601.86|17481.86|17602.55|17482.55|17602.55|17482.55|17601.86|17481.86|9
1632805070000|2021-09-28 04:57:50|17602.45|17482.45|17605.31|17485.31|17605.31|17485.31|17602.45|17482.45|8
1632805080000|2021-09-28 04:58:00|17605.73|17485.73|17607.91|17487.91|17607.91|17487.91|17605.73|17485.73|8
1632805090000|2021-09-28 04:58:10|17607.69|17487.69|17609.88|17489.88|17610.36|17490.36|17607.68|17487.68|10
1632805100000|2021-09-28 04:58:20|17609.95|17489.95|17611.65|17491.65|17611.65|17491.65|17609.67|17489.67|10
1632805110000|2021-09-28 04:58:30|17611.71|17491.71|17613.73|17493.73|17615.63|17495.63|17611.71|17491.71|10
1632805120000|2021-09-28 04:58:40|17613.89|17493.89|17613.2|17493.2|17613.97|17493.97|17612.92|17492.92|9
1632805130000|2021-09-28 04:58:50|17613.28|17493.28|17612.46|17492.46|17614.06|17494.06|17612.46|17492.46|10
1632805140000|2021-09-28 04:59:00|17612.41|17492.41|17612.2|17492.2|17612.41|17492.41|17612.01|17492.01|8
1632805150000|2021-09-28 04:59:10|17612.18|17492.18|17611.91|17491.91|17612.81|17492.81|17611.09|17491.09|10
1632805160000|2021-09-28 04:59:20|17611.61|17491.61|17610.49|17490.49|17611.61|17491.61|17610.31|17490.31|8
1632805170000|2021-09-28 04:59:30|17609.74|17489.74|17607.67|17487.67|17609.74|17489.74|17607.67|17487.67|9
1632805180000|2021-09-28 04:59:40|17606.82|17486.82|17604.6|17484.6|17606.82|17486.82|17604.4|17484.4|9
1632805190000|2021-09-28 04:59:50|17604.76|17484.76|17599.13|17479.13|17604.8|17484.8|17599.13|17479.13|9
1632805200000|2021-09-28 05:00:00|17598.75|17478.75|17595.58|17475.58|17598.75|17478.75|17595.58|17475.58|7
1632805210000|2021-09-28 05:00:10|17597.2|17477.2|17600.09|17480.09|17600.09|17480.09|17597.2|17477.2|9
1632805220000|2021-09-28 05:00:20|17599.94|17479.94|17599.63|17479.63|17599.94|17479.94|17599.34|17479.34|10
1632805230000|2021-09-28 05:00:30|17599.75|17479.75|17601.68|17481.68|17601.68|17481.68|17599.75|17479.75|9
1632805240000|2021-09-28 05:00:40|17600.75|17480.75|17602.78|17482.78|17602.78|17482.78|17600.73|17480.73|9
1632805250000|2021-09-28 05:00:50|17602.64|17482.64|17601.9|17481.9|17602.89|17482.89|17601.9|17481.9|8
1632805260000|2021-09-28 05:01:00|17602.22|17482.22|17604.45|17484.45|17604.45|17484.45|17601.81|17481.81|10
1632805270000|2021-09-28 05:01:10|17605.03|17485.03|17604.59|17484.59|17605.29|17485.29|17603.3|17483.3|10
1632805280000|2021-09-28 05:01:20|17604.65|17484.65|17605.1|17485.1|17605.1|17485.1|17604.39|17484.39|8
1632805290000|2021-09-28 05:01:30|17605.73|17485.73|17607.75|17487.75|17608.51|17488.51|17605.73|17485.73|10
1632805300000|2021-09-28 05:01:40|17607.09|17487.09|17608.32|17488.32|17608.32|17488.32|17606.24|17486.24|10
1632805310000|2021-09-28 05:01:50|17608.2|17488.2|17608.32|17488.32|17608.53|17488.53|17608.2|17488.2|9
1632805320000|2021-09-28 05:02:00|17608.34|17488.34|17610.62|17490.62|17610.76|17490.76|17608.34|17488.34|10
1632805330000|2021-09-28 05:02:10|17610.71|17490.71|17612.51|17492.51|17612.51|17492.51|17610.54|17490.54|10
1632805340000|2021-09-28 05:02:20|17612.31|17492.31|17612.58|17492.58|17612.58|17492.58|17611.96|17491.96|9
1632805350000|2021-09-28 05:02:30|17612.53|17492.53|17615.17|17495.17|17615.17|17495.17|17612.53|17492.53|10
1632805360000|2021-09-28 05:02:40|17615.78|17495.78|17619.15|17499.15|17619.15|17499.15|17615.78|17495.78|10
1632805370000|2021-09-28 05:02:50|17620.03|17500.03|17624.67|17504.67|17624.67|17504.67|17620.03|17500.03|10
1632805380000|2021-09-28 05:03:00|17624.72|17504.72|17623.36|17503.36|17624.72|17504.72|17622.94|17502.94|10
1632805390000|2021-09-28 05:03:10|17623.33|17503.33|17622.41|17502.41|17623.68|17503.68|17622.41|17502.41|10
1632805400000|2021-09-28 05:03:20|17622.16|17502.16|17620.91|17500.91|17622.48|17502.48|17620.3|17500.3|9
1632805410000|2021-09-28 05:03:30|17620.74|17500.74|17621.98|17501.98|17623.14|17503.14|17620.65|17500.65|10
1632805420000|2021-09-28 05:03:40|17621.88|17501.88|17615.8|17495.8|17621.88|17501.88|17615.8|17495.8|9
1632805430000|2021-09-28 05:03:50|17615.01|17495.01|17611.24|17491.24|17615.01|17495.01|17611.24|17491.24|10
1632805440000|2021-09-28 05:04:00|17610.44|17490.44|17605.49|17485.49|17610.44|17490.44|17605.49|17485.49|10
1632805450000|2021-09-28 05:04:10|17605.95|17485.95|17601.89|17481.89|17605.95|17485.95|17601.86|17481.86|10
1632805460000|2021-09-28 05:04:20|17602.38|17482.38|17599.32|17479.32|17602.38|17482.38|17599.32|17479.32|10
1632805470000|2021-09-28 05:04:30|17599.54|17479.54|17601.86|17481.86|17601.86|17481.86|17599.54|17479.54|9
1632805480000|2021-09-28 05:04:40|17602.21|17482.21|17603.52|17483.52|17603.52|17483.52|17601.76|17481.76|8
1632805490000|2021-09-28 05:04:50|17603.63|17483.63|17603.09|17483.09|17603.86|17483.86|17603.09|17483.09|10
1632805500000|2021-09-28 05:05:00|17603.04|17483.04|17601.59|17481.59|17603.04|17483.04|17601.27|17481.27|9
1632805510000|2021-09-28 05:05:10|17601.24|17481.24|17602.49|17482.49|17603.1|17483.1|17601.24|17481.24|9
1632805520000|2021-09-28 05:05:20|17602.32|17482.32|17603.12|17483.12|17603.12|17483.12|17601.84|17481.84|10
1632805530000|2021-09-28 05:05:30|17603.26|17483.26|17602.68|17482.68|17603.37|17483.37|17602.46|17482.46|10
1632805540000|2021-09-28 05:05:40|17603.03|17483.03|17603.33|17483.33|17604.35|17484.35|17603.03|17483.03|10
1632805550000|2021-09-28 05:05:50|17603.38|17483.38|17602.28|17482.28|17603.38|17483.38|17601.38|17481.38|10
1632805560000|2021-09-28 05:06:00|17602.1|17482.1|17600.6|17480.6|17602.1|17482.1|17600.46|17480.46|9
1632805570000|2021-09-28 05:06:10|17600.59|17480.59|17601.99|17481.99|17602.02|17482.02|17600.51|17480.51|10
1632805580000|2021-09-28 05:06:20|17602|17482|17602.16|17482.16|17602.18|17482.18|17601.99|17481.99|8
1632805590000|2021-09-28 05:06:30|17602.31|17482.31|17602.26|17482.26|17602.31|17482.31|17601.4|17481.4|8
1632805600000|2021-09-28 05:06:40|17602.39|17482.39|17601.4|17481.4|17602.39|17482.39|17601.36|17481.36|10
1632805610000|2021-09-28 05:06:50|17600.87|17480.87|17600.92|17480.92|17601.68|17481.68|17600.12|17480.12|10
1632805620000|2021-09-28 05:07:00|17601.64|17481.64|17600.69|17480.69|17601.84|17481.84|17600.42|17480.42|9
1632805630000|2021-09-28 05:07:10|17600.66|17480.66|17600.3|17480.3|17600.66|17480.66|17600.05|17480.05|10
1632805640000|2021-09-28 05:07:20|17600.15|17480.15|17599.97|17479.97|17600.15|17480.15|17599.69|17479.69|10
1632805650000|2021-09-28 05:07:30|17599.98|17479.98|17603.51|17483.51|17603.51|17483.51|17599.98|17479.98|10
1632805660000|2021-09-28 05:07:40|17603.26|17483.26|17603.17|17483.17|17603.7|17483.7|17603.14|17483.14|10
1632805670000|2021-09-28 05:07:50|17603.28|17483.28|17604.92|17484.92|17604.92|17484.92|17602.98|17482.98|10
1632805680000|2021-09-28 05:08:00|17605.17|17485.17|17608.01|17488.01|17608.01|17488.01|17604.66|17484.66|10
1632805690000|2021-09-28 05:08:10|17608.02|17488.02|17605.71|17485.71|17608.12|17488.12|17605.71|17485.71|10
1632805700000|2021-09-28 05:08:20|17605.43|17485.43|17601.32|17481.32|17605.43|17485.43|17601.32|17481.32|9
1632805710000|2021-09-28 05:08:30|17601.14|17481.14|17599.62|17479.62|17601.21|17481.21|17599.53|17479.53|10
1632805720000|2021-09-28 05:08:40|17599.53|17479.53|17599.57|17479.57|17600.06|17480.06|17599.23|17479.23|9
1632805730000|2021-09-28 05:08:50|17599.54|17479.54|17597.8|17477.8|17599.79|17479.79|17597.8|17477.8|9
1632805740000|2021-09-28 05:09:00|17597.15|17477.15|17591.86|17471.86|17597.15|17477.15|17591.73|17471.73|10
1632805750000|2021-09-28 05:09:10|17591.41|17471.41|17586.1|17466.1|17591.41|17471.41|17586.1|17466.1|10
1632805760000|2021-09-28 05:09:20|17585.49|17465.49|17579.79|17459.79|17585.49|17465.49|17579.79|17459.79|10
1632805770000|2021-09-28 05:09:30|17579.62|17459.62|17576.72|17456.72|17579.62|17459.62|17575.87|17455.87|10
1632805780000|2021-09-28 05:09:40|17575.65|17455.65|17576.08|17456.08|17576.08|17456.08|17575.03|17455.03|9
1632805790000|2021-09-28 05:09:50|17573.65|17453.65|17570.04|17450.04|17573.65|17453.65|17570.04|17450.04|10
1632805800000|2021-09-28 05:10:00|17569.73|17449.73|17565.52|17445.52|17569.73|17449.73|17565.52|17445.52|10
1632805810000|2021-09-28 05:10:10|17564.28|17444.28|17563.84|17443.84|17564.28|17444.28|17563.05|17443.05|10
1632805820000|2021-09-28 05:10:20|17564.41|17444.41|17564.72|17444.72|17565.33|17445.33|17563.12|17443.12|10
1632805830000|2021-09-28 05:10:30|17564.52|17444.52|17561.26|17441.26|17564.68|17444.68|17561.26|17441.26|9
1632805840000|2021-09-28 05:10:40|17562.07|17442.07|17555.89|17435.89|17562.07|17442.07|17555.89|17435.89|10
1632805850000|2021-09-28 05:10:50|17555.82|17435.82|17551.25|17431.25|17555.82|17435.82|17551.25|17431.25|10
1632805860000|2021-09-28 05:11:00|17549.91|17429.91|17543.58|17423.58|17550.22|17430.22|17543.5|17423.5|10
1632805870000|2021-09-28 05:11:10|17543.46|17423.46|17538.59|17418.59|17543.46|17423.46|17538.59|17418.59|10
1632805880000|2021-09-28 05:11:20|17538.03|17418.03|17532.16|17412.16|17538.03|17418.03|17532.16|17412.16|10
1632805890000|2021-09-28 05:11:30|17528.94|17408.94|17511.55|17391.55|17528.94|17408.94|17511.55|17391.55|10
1632805900000|2021-09-28 05:11:40|17509.97|17389.97|17506.61|17386.61|17509.97|17389.97|17505.57|17385.57|10
1632805910000|2021-09-28 05:11:50|17505.13|17385.13|17504.86|17384.86|17506.48|17386.48|17504.86|17384.86|10
1632805920000|2021-09-28 05:12:00|17505.1|17385.1|17508.32|17388.32|17508.32|17388.32|17505.1|17385.1|10
1632805930000|2021-09-28 05:12:10|17508.82|17388.82|17517.21|17397.21|17517.23|17397.23|17508.82|17388.82|10
1632805940000|2021-09-28 05:12:20|17520.2|17400.2|17525.87|17405.87|17527.01|17407.01|17520.2|17400.2|10
1632805950000|2021-09-28 05:12:30|17526.21|17406.21|17523.82|17403.82|17526.21|17406.21|17522.53|17402.53|10
1632805960000|2021-09-28 05:12:40|17522.05|17402.05|17520.18|17400.18|17523.07|17403.07|17520.18|17400.18|10
1632805970000|2021-09-28 05:12:50|17520|17400|17519.62|17399.62|17520.37|17400.37|17519.62|17399.62|8
1632805980000|2021-09-28 05:13:00|17519.51|17399.51|17519.95|17399.95|17520.33|17400.33|17519.1|17399.1|9
1632805990000|2021-09-28 05:13:10|17520.08|17400.08|17524.84|17404.84|17524.84|17404.84|17519.28|17399.28|10
1632806000000|2021-09-28 05:13:20|17526.07|17406.07|17527.2|17407.2|17527.48|17407.48|17526.07|17406.07|10
1632806010000|2021-09-28 05:13:30|17527.27|17407.27|17528.21|17408.21|17528.21|17408.21|17527.21|17407.21|9
1632806020000|2021-09-28 05:13:40|17527.41|17407.41|17526.19|17406.19|17527.41|17407.41|17526.05|17406.05|10
1632806030000|2021-09-28 05:13:50|17526.54|17406.54|17523.21|17403.21|17526.54|17406.54|17522.65|17402.65|10
1632806040000|2021-09-28 05:14:00|17523.7|17403.7|17525.81|17405.81|17525.87|17405.87|17523.7|17403.7|10
1632806050000|2021-09-28 05:14:10|17525.59|17405.59|17521.01|17401.01|17525.59|17405.59|17521.01|17401.01|10
1632806060000|2021-09-28 05:14:20|17520.12|17400.12|17518.51|17398.51|17520.36|17400.36|17518.51|17398.51|10
1632806070000|2021-09-28 05:14:30|17518.46|17398.46|17522|17402|17522|17402|17518.46|17398.46|8
1632806080000|2021-09-28 05:14:40|17521.9|17401.9|17518.83|17398.83|17522.34|17402.34|17518.83|17398.83|10
1632806090000|2021-09-28 05:14:50|17518.5|17398.5|17515.98|17395.98|17518.5|17398.5|17515.98|17395.98|9
1632806100000|2021-09-28 05:15:00|17516.24|17396.24|17513.93|17393.93|17516.24|17396.24|17513.93|17393.93|10
1632806110000|2021-09-28 05:15:10|17513.32|17393.32|17513.08|17393.08|17513.32|17393.32|17512.83|17392.83|10
1632806120000|2021-09-28 05:15:20|17513.65|17393.65|17518.74|17398.74|17518.77|17398.77|17513.65|17393.65|10
1632806130000|2021-09-28 05:15:30|17518.73|17398.73|17524.98|17404.98|17525.36|17405.36|17518.73|17398.73|10
1632806140000|2021-09-28 05:15:40|17525.6|17405.6|17531.91|17411.91|17531.91|17411.91|17525.6|17405.6|10
1632806150000|2021-09-28 05:15:50|17532.57|17412.57|17536.91|17416.91|17536.91|17416.91|17532.57|17412.57|10
1632806160000|2021-09-28 05:16:00|17537.56|17417.56|17552.84|17432.84|17552.84|17432.84|17537.56|17417.56|10
1632806170000|2021-09-28 05:16:10|17553.37|17433.37|17562.51|17442.51|17562.51|17442.51|17553.37|17433.37|10
1632806180000|2021-09-28 05:16:20|17563.08|17443.08|17567.34|17447.34|17567.91|17447.91|17563.08|17443.08|10
1632806190000|2021-09-28 05:16:30|17568.17|17448.17|17574.26|17454.26|17574.26|17454.26|17568.16|17448.16|10
1632806200000|2021-09-28 05:16:40|17575.03|17455.03|17573.93|17453.93|17575.37|17455.37|17573.78|17453.78|10
1632806210000|2021-09-28 05:16:50|17573.06|17453.06|17570.14|17450.14|17573.06|17453.06|17569.93|17449.93|10
1632806220000|2021-09-28 05:17:00|17570.31|17450.31|17570.11|17450.11|17572.1|17452.1|17570.11|17450.11|9
1632806230000|2021-09-28 05:17:10|17569.56|17449.56|17570.73|17450.73|17570.73|17450.73|17567.95|17447.95|9
1632806240000|2021-09-28 05:17:20|17571.62|17451.62|17570.9|17450.9|17572.99|17452.99|17570.75|17450.75|10
1632806250000|2021-09-28 05:17:30|17572.55|17452.55|17576.35|17456.35|17576.38|17456.38|17572.55|17452.55|10
1632806260000|2021-09-28 05:17:40|17576.82|17456.82|17575.88|17455.88|17576.82|17456.82|17575.88|17455.88|9
1632806270000|2021-09-28 05:17:50|17576.21|17456.21|17577.4|17457.4|17578.21|17458.21|17576.21|17456.21|10
1632806280000|2021-09-28 05:18:00|17577.07|17457.07|17584.24|17464.24|17584.24|17464.24|17577.07|17457.07|10
1632806290000|2021-09-28 05:18:10|17585.36|17465.36|17587.05|17467.05|17587.11|17467.11|17585.36|17465.36|10
1632806300000|2021-09-28 05:18:20|17586.92|17466.92|17589.67|17469.67|17589.78|17469.78|17586.92|17466.92|10
1632806310000|2021-09-28 05:18:30|17590.08|17470.08|17597.39|17477.39|17597.39|17477.39|17590.08|17470.08|10
1632806320000|2021-09-28 05:18:40|17598.13|17478.13|17595.31|17475.31|17598.13|17478.13|17595.21|17475.21|10
1632806330000|2021-09-28 05:18:50|17595.32|17475.32|17590.83|17470.83|17595.32|17475.32|17590.54|17470.54|10
1632806340000|2021-09-28 05:19:00|17588.65|17468.65|17583.64|17463.64|17588.65|17468.65|17583.62|17463.62|10
1632806350000|2021-09-28 05:19:10|17582.68|17462.68|17582.87|17462.87|17582.93|17462.93|17581.69|17461.69|9
1632806360000|2021-09-28 05:19:20|17582.75|17462.75|17583.88|17463.88|17584.44|17464.44|17582.75|17462.75|9
1632806370000|2021-09-28 05:19:30|17583.71|17463.71|17583.8|17463.8|17585.03|17465.03|17583.47|17463.47|9
1632806380000|2021-09-28 05:19:40|17583.48|17463.48|17579.53|17459.53|17583.48|17463.48|17579.53|17459.53|10
1632806390000|2021-09-28 05:19:50|17579.39|17459.39|17578.32|17458.32|17579.39|17459.39|17578.03|17458.03|10
1632806400000|2021-09-28 05:20:00|17578.52|17458.52|17574.35|17454.35|17578.52|17458.52|17574.35|17454.35|10
1632806410000|2021-09-28 05:20:10|17574.17|17454.17|17570.51|17450.51|17574.21|17454.21|17570.51|17450.51|10
1632806420000|2021-09-28 05:20:20|17570.3|17450.3|17565.99|17445.99|17570.3|17450.3|17565.99|17445.99|10
1632806430000|2021-09-28 05:20:30|17565.95|17445.95|17562.78|17442.78|17566.22|17446.22|17562.78|17442.78|10
1632806440000|2021-09-28 05:20:40|17562.31|17442.31|17559.45|17439.45|17562.31|17442.31|17559.45|17439.45|9
1632806450000|2021-09-28 05:20:50|17559.31|17439.31|17556.02|17436.02|17559.31|17439.31|17556.02|17436.02|8
1632806460000|2021-09-28 05:21:00|17556.03|17436.03|17556.77|17436.77|17556.86|17436.86|17555.63|17435.63|10
1632806470000|2021-09-28 05:21:10|17557.54|17437.54|17557.42|17437.42|17557.74|17437.74|17557.27|17437.27|10
1632806480000|2021-09-28 05:21:20|17557.6|17437.6|17555.35|17435.35|17557.66|17437.66|17555.35|17435.35|10
1632806490000|2021-09-28 05:21:30|17555.24|17435.24|17561.56|17441.56|17561.56|17441.56|17555.24|17435.24|10
1632806500000|2021-09-28 05:21:40|17561.57|17441.57|17565.34|17445.34|17566.05|17446.05|17561.57|17441.57|9
1632806510000|2021-09-28 05:21:50|17565.25|17445.25|17567.79|17447.79|17567.79|17447.79|17564.77|17444.77|9
1632806520000|2021-09-28 05:22:00|17567.87|17447.87|17568.12|17448.12|17568.13|17448.13|17567.58|17447.58|9
1632806530000|2021-09-28 05:22:10|17567.98|17447.98|17566.81|17446.81|17569.2|17449.2|17566.81|17446.81|10
1632806540000|2021-09-28 05:22:20|17566.41|17446.41|17562.39|17442.39|17566.41|17446.41|17562.39|17442.39|10
1632806550000|2021-09-28 05:22:30|17561.27|17441.27|17557.06|17437.06|17561.27|17441.27|17557.06|17437.06|10
1632806560000|2021-09-28 05:22:40|17556.35|17436.35|17552.51|17432.51|17556.37|17436.37|17552.51|17432.51|10
1632806570000|2021-09-28 05:22:50|17552.32|17432.32|17552.96|17432.96|17552.96|17432.96|17552.1|17432.1|10
1632806580000|2021-09-28 05:23:00|17553.59|17433.59|17554.73|17434.73|17555.12|17435.12|17553.59|17433.59|10
1632806590000|2021-09-28 05:23:10|17554.49|17434.49|17551.18|17431.18|17554.49|17434.49|17551.18|17431.18|10
1632806600000|2021-09-28 05:23:20|17551.03|17431.03|17548.93|17428.93|17551.03|17431.03|17548.59|17428.59|9
1632806610000|2021-09-28 05:23:30|17549.1|17429.1|17547.42|17427.42|17549.1|17429.1|17547.42|17427.42|10
1632806620000|2021-09-28 05:23:40|17547.05|17427.05|17546.94|17426.94|17547.58|17427.58|17546.61|17426.61|10
1632806630000|2021-09-28 05:23:50|17547.11|17427.11|17545.57|17425.57|17547.25|17427.25|17545.55|17425.55|10
1632806640000|2021-09-28 05:24:00|17545.39|17425.39|17545.73|17425.73|17546.06|17426.06|17545.26|17425.26|9
1632806650000|2021-09-28 05:24:10|17545.87|17425.87|17543.27|17423.27|17545.98|17425.98|17543.27|17423.27|9
1632806660000|2021-09-28 05:24:20|17541.29|17421.29|17538.03|17418.03|17542.06|17422.06|17538.03|17418.03|9
1632806670000|2021-09-28 05:24:30|17537.93|17417.93|17535.38|17415.38|17538.02|17418.02|17535.38|17415.38|10
1632806680000|2021-09-28 05:24:40|17534.08|17414.08|17532.11|17412.11|17534.08|17414.08|17531.91|17411.91|10
1632806690000|2021-09-28 05:24:50|17531.78|17411.78|17527.26|17407.26|17532.01|17412.01|17527.26|17407.26|9
1632806700000|2021-09-28 05:25:00|17527.55|17407.55|17527.75|17407.75|17527.76|17407.76|17526.92|17406.92|10
1632806710000|2021-09-28 05:25:10|17527.99|17407.99|17529.82|17409.82|17529.82|17409.82|17527.99|17407.99|10
1632806720000|2021-09-28 05:25:20|17530.32|17410.32|17530.28|17410.28|17530.91|17410.91|17530.22|17410.22|10
1632806730000|2021-09-28 05:25:30|17530.23|17410.23|17531.02|17411.02|17531.02|17411.02|17528.73|17408.73|10
1632806740000|2021-09-28 05:25:40|17530.87|17410.87|17532.02|17412.02|17532.02|17412.02|17530.57|17410.57|9
1632806750000|2021-09-28 05:25:50|17531.83|17411.83|17531.88|17411.88|17532.85|17412.85|17531.83|17411.83|9
1632806760000|2021-09-28 05:26:00|17531.96|17411.96|17534.23|17414.23|17534.23|17414.23|17531.63|17411.63|10
1632806770000|2021-09-28 05:26:10|17534.6|17414.6|17535.06|17415.06|17535.32|17415.32|17534.41|17414.41|9
1632806780000|2021-09-28 05:26:20|17535|17415|17536.81|17416.81|17538.1|17418.1|17534.98|17414.98|10
1632806790000|2021-09-28 05:26:30|17536.76|17416.76|17537.57|17417.57|17537.57|17417.57|17536.72|17416.72|8
1632806800000|2021-09-28 05:26:40|17537.8|17417.8|17539.62|17419.62|17539.75|17419.75|17537.8|17417.8|8
1632806810000|2021-09-28 05:26:50|17539.99|17419.99|17540.26|17420.26|17540.28|17420.28|17539.72|17419.72|8
1632806820000|2021-09-28 05:27:00|17540.36|17420.36|17541.24|17421.24|17541.24|17421.24|17539.27|17419.27|10
1632806830000|2021-09-28 05:27:10|17540.67|17420.67|17540.89|17420.89|17541.03|17421.03|17540.3|17420.3|10
1632806840000|2021-09-28 05:27:20|17540.48|17420.48|17540.5|17420.5|17540.51|17420.51|17540.32|17420.32|9
1632806850000|2021-09-28 05:27:30|17540.77|17420.77|17538.22|17418.22|17540.77|17420.77|17538.22|17418.22|8
1632806860000|2021-09-28 05:27:40|17537.79|17417.79|17534.54|17414.54|17537.79|17417.79|17534.54|17414.54|8
1632806870000|2021-09-28 05:27:50|17534.27|17414.27|17531.3|17411.3|17534.27|17414.27|17531.3|17411.3|10
1632806880000|2021-09-28 05:28:00|17531.06|17411.06|17526.87|17406.87|17531.06|17411.06|17526.87|17406.87|10
1632806890000|2021-09-28 05:28:10|17527.27|17407.27|17526.66|17406.66|17527.27|17407.27|17526.62|17406.62|10
1632806900000|2021-09-28 05:28:20|17526.99|17406.99|17525.72|17405.72|17526.99|17406.99|17525.71|17405.71|9
1632806910000|2021-09-28 05:28:30|17525.9|17405.9|17525.16|17405.16|17525.9|17405.9|17524.48|17404.48|10
1632806920000|2021-09-28 05:28:40|17525.09|17405.09|17523.26|17403.26|17525.09|17405.09|17523.26|17403.26|9
1632806930000|2021-09-28 05:28:50|17523.29|17403.29|17525.33|17405.33|17525.33|17405.33|17523.29|17403.29|10
1632806940000|2021-09-28 05:29:00|17524.76|17404.76|17524.82|17404.82|17525.25|17405.25|17524.61|17404.61|10
1632806950000|2021-09-28 05:29:10|17524.23|17404.23|17523.92|17403.92|17524.23|17404.23|17523.73|17403.73|10
1632806960000|2021-09-28 05:29:20|17524.04|17404.04|17523.51|17403.51|17524.04|17404.04|17523.51|17403.51|9
1632806970000|2021-09-28 05:29:30|17523.37|17403.37|17522.84|17402.84|17523.37|17403.37|17522.78|17402.78|10
1632806980000|2021-09-28 05:29:40|17522.98|17402.98|17519.96|17399.96|17523.12|17403.12|17519.96|17399.96|8
1632806990000|2021-09-28 05:29:50|17519.72|17399.72|17512.94|17392.94|17519.72|17399.72|17512.94|17392.94|10
1632807000000|2021-09-28 05:30:00|17513.41|17393.41|17507.26|17387.26|17513.41|17393.41|17507.26|17387.26|10
1632807010000|2021-09-28 05:30:10|17507.12|17387.12|17504.81|17384.81|17507.12|17387.12|17504.31|17384.31|10
1632807020000|2021-09-28 05:30:20|17504.84|17384.84|17511.28|17391.28|17511.28|17391.28|17504.49|17384.49|10
1632807030000|2021-09-28 05:30:30|17511.14|17391.14|17516.87|17396.87|17516.87|17396.87|17511.14|17391.14|10
1632807040000|2021-09-28 05:30:40|17517.33|17397.33|17522.95|17402.95|17522.95|17402.95|17517.33|17397.33|10
1632807050000|2021-09-28 05:30:50|17523.9|17403.9|17526.77|17406.77|17526.77|17406.77|17523.83|17403.83|10
1632807060000|2021-09-28 05:31:00|17526.24|17406.24|17526.98|17406.98|17526.98|17406.98|17525.99|17405.99|9
1632807070000|2021-09-28 05:31:10|17526.9|17406.9|17531.17|17411.17|17531.17|17411.17|17526.9|17406.9|10
1632807080000|2021-09-28 05:31:20|17530.94|17410.94|17531.02|17411.02|17531.05|17411.05|17529.99|17409.99|8
1632807090000|2021-09-28 05:31:30|17531.18|17411.18|17531.86|17411.86|17532.5|17412.5|17531.18|17411.18|10
1632807100000|2021-09-28 05:31:40|17532.27|17412.27|17532.09|17412.09|17532.34|17412.34|17531.79|17411.79|7
1632807110000|2021-09-28 05:31:50|17531.85|17411.85|17531.31|17411.31|17531.85|17411.85|17531.21|17411.21|10
1632807120000|2021-09-28 05:32:00|17531.49|17411.49|17531.32|17411.32|17531.76|17411.76|17531.32|17411.32|7
1632807130000|2021-09-28 05:32:10|17531.31|17411.31|17531.08|17411.08|17531.61|17411.61|17530.81|17410.81|10
1632807140000|2021-09-28 05:32:20|17530.62|17410.62|17530.14|17410.14|17530.62|17410.62|17529.96|17409.96|9
1632807150000|2021-09-28 05:32:30|17529.78|17409.78|17529.51|17409.51|17529.79|17409.79|17529.42|17409.42|10
1632807160000|2021-09-28 05:32:40|17530.83|17410.83|17530.02|17410.02|17531.95|17411.95|17529.97|17409.97|10
1632807170000|2021-09-28 05:32:50|17530.04|17410.04|17530.05|17410.05|17530.23|17410.23|17529.65|17409.65|9
1632807180000|2021-09-28 05:33:00|17530.06|17410.06|17530.45|17410.45|17530.45|17410.45|17529.61|17409.61|9
1632807190000|2021-09-28 05:33:10|17530.58|17410.58|17530.96|17410.96|17531.12|17411.12|17530.58|17410.58|9
1632807200000|2021-09-28 05:33:20|17530.46|17410.46|17531.93|17411.93|17533.18|17413.18|17530.46|17410.46|9
1632807210000|2021-09-28 05:33:30|17532.71|17412.71|17535.15|17415.15|17535.15|17415.15|17532.53|17412.53|10
1632807220000|2021-09-28 05:33:40|17535.22|17415.22|17534.43|17414.43|17535.46|17415.46|17534.26|17414.26|9
1632807230000|2021-09-28 05:33:50|17534.7|17414.7|17536.92|17416.92|17536.92|17416.92|17534.7|17414.7|10
1632807240000|2021-09-28 05:34:00|17537.3|17417.3|17539|17419|17539.17|17419.17|17537.3|17417.3|10
1632807250000|2021-09-28 05:34:10|17539.2|17419.2|17539.96|17419.96|17540.13|17420.13|17539.2|17419.2|10
1632807260000|2021-09-28 05:34:20|17539.97|17419.97|17543.53|17423.53|17543.53|17423.53|17539.97|17419.97|10
1632807270000|2021-09-28 05:34:30|17543.24|17423.24|17542.96|17422.96|17544.15|17424.15|17542.96|17422.96|9
1632807280000|2021-09-28 05:34:40|17543.17|17423.17|17543.29|17423.29|17543.4|17423.4|17542.26|17422.26|10
1632807290000|2021-09-28 05:34:50|17543.28|17423.28|17541.83|17421.83|17543.28|17423.28|17541.83|17421.83|9
1632807300000|2021-09-28 05:35:00|17541.15|17421.15|17540.42|17420.42|17541.15|17421.15|17538.68|17418.68|9
1632807310000|2021-09-28 05:35:10|17540.7|17420.7|17540.46|17420.46|17541.53|17421.53|17540.46|17420.46|10
1632807320000|2021-09-28 05:35:20|17540.67|17420.67|17538.28|17418.28|17540.69|17420.69|17538.14|17418.14|9
1632807330000|2021-09-28 05:35:30|17537.55|17417.55|17532.31|17412.31|17537.55|17417.55|17532.31|17412.31|10
1632807340000|2021-09-28 05:35:40|17532.38|17412.38|17532.92|17412.92|17533.11|17413.11|17531.8|17411.8|8
1632807350000|2021-09-28 05:35:50|17533.48|17413.48|17530.56|17410.56|17533.54|17413.54|17530.53|17410.53|9
1632807360000|2021-09-28 05:36:00|17530.23|17410.23|17524.06|17404.06|17530.23|17410.23|17524.06|17404.06|9
1632807370000|2021-09-28 05:36:10|17523.57|17403.57|17517.63|17397.63|17523.57|17403.57|17517.63|17397.63|10
1632807380000|2021-09-28 05:36:20|17517.36|17397.36|17512.17|17392.17|17517.36|17397.36|17512.17|17392.17|10
1632807390000|2021-09-28 05:36:30|17509.57|17389.57|17508.31|17388.31|17510.15|17390.15|17507.59|17387.59|10
1632807400000|2021-09-28 05:36:40|17508.2|17388.2|17508.03|17388.03|17508.53|17388.53|17505.81|17385.81|10
1632807410000|2021-09-28 05:36:50|17508.27|17388.27|17510.03|17390.03|17510.35|17390.35|17508.27|17388.27|10
1632807420000|2021-09-28 05:37:00|17510.01|17390.01|17511.95|17391.95|17512.14|17392.14|17510.01|17390.01|10
1632807430000|2021-09-28 05:37:10|17512.33|17392.33|17511.94|17391.94|17512.51|17392.51|17511.42|17391.42|10
1632807440000|2021-09-28 05:37:20|17512.38|17392.38|17515.04|17395.04|17515.04|17395.04|17512.38|17392.38|9
1632807450000|2021-09-28 05:37:30|17515.75|17395.75|17514.5|17394.5|17515.94|17395.94|17514.43|17394.43|10
1632807460000|2021-09-28 05:37:40|17514.41|17394.41|17514.36|17394.36|17514.41|17394.41|17513.44|17393.44|9
1632807470000|2021-09-28 05:37:50|17514.16|17394.16|17513.18|17393.18|17514.16|17394.16|17513.11|17393.11|10
1632807480000|2021-09-28 05:38:00|17512.87|17392.87|17513.5|17393.5|17513.59|17393.59|17512.75|17392.75|10
1632807490000|2021-09-28 05:38:10|17513.48|17393.48|17510.97|17390.97|17513.48|17393.48|17510.93|17390.93|10
1632807500000|2021-09-28 05:38:20|17511.04|17391.04|17508.27|17388.27|17511.11|17391.11|17508.27|17388.27|10
1632807510000|2021-09-28 05:38:30|17508.21|17388.21|17504.23|17384.23|17508.21|17388.21|17504.23|17384.23|10
1632807520000|2021-09-28 05:38:40|17503.83|17383.83|17503.64|17383.64|17503.83|17383.83|17501.29|17381.29|10
1632807530000|2021-09-28 05:38:50|17501.34|17381.34|17501.66|17381.66|17502.24|17382.24|17501.34|17381.34|10
1632807540000|2021-09-28 05:39:00|17501.77|17381.77|17501.15|17381.15|17501.93|17381.93|17500.9|17380.9|9
1632807550000|2021-09-28 05:39:10|17501.22|17381.22|17506.56|17386.56|17506.56|17386.56|17501.17|17381.17|10
1632807560000|2021-09-28 05:39:20|17506.44|17386.44|17505.11|17385.11|17506.77|17386.77|17505.08|17385.08|10
1632807570000|2021-09-28 05:39:30|17505.05|17385.05|17501.91|17381.91|17505.05|17385.05|17501.91|17381.91|9
1632807580000|2021-09-28 05:39:40|17501.37|17381.37|17500.31|17380.31|17501.37|17381.37|17499.95|17379.95|10
1632807590000|2021-09-28 05:39:50|17500.13|17380.13|17501.14|17381.14|17501.91|17381.91|17500.13|17380.13|9
1632807600000|2021-09-28 05:40:00|17501.79|17381.79|17507.81|17387.81|17507.81|17387.81|17501.79|17381.79|10
1632807610000|2021-09-28 05:40:10|17507.99|17387.99|17514.83|17394.83|17514.83|17394.83|17507.99|17387.99|10
1632807620000|2021-09-28 05:40:20|17515.08|17395.08|17517.99|17397.99|17517.99|17397.99|17515.08|17395.08|10
1632807630000|2021-09-28 05:40:30|17518.52|17398.52|17519.96|17399.96|17520.62|17400.62|17518.52|17398.52|9
1632807640000|2021-09-28 05:40:40|17519.84|17399.84|17521.51|17401.51|17521.72|17401.72|17519.84|17399.84|8
1632807650000|2021-09-28 05:40:50|17521.38|17401.38|17519.36|17399.36|17521.68|17401.68|17519.36|17399.36|10
1632807660000|2021-09-28 05:41:00|17519.61|17399.61|17519.54|17399.54|17519.61|17399.61|17517.88|17397.88|9
1632807670000|2021-09-28 05:41:10|17518.8|17398.8|17519.38|17399.38|17519.38|17399.38|17518.31|17398.31|10
1632807680000|2021-09-28 05:41:20|17519.36|17399.36|17522.09|17402.09|17522.09|17402.09|17519.36|17399.36|10
1632807690000|2021-09-28 05:41:30|17522.06|17402.06|17521.64|17401.64|17522.11|17402.11|17521.64|17401.64|9
1632807700000|2021-09-28 05:41:40|17522.31|17402.31|17523.83|17403.83|17523.83|17403.83|17522.31|17402.31|10
1632807710000|2021-09-28 05:41:50|17524.17|17404.17|17525.25|17405.25|17525.44|17405.44|17523.79|17403.79|10
1632807720000|2021-09-28 05:42:00|17525.24|17405.24|17527.87|17407.87|17527.87|17407.87|17525.24|17405.24|10
1632807730000|2021-09-28 05:42:10|17527.34|17407.34|17527.07|17407.07|17527.53|17407.53|17527.07|17407.07|8
1632807740000|2021-09-28 05:42:20|17526.61|17406.61|17523.96|17403.96|17526.61|17406.61|17523.78|17403.78|9
1632807750000|2021-09-28 05:42:30|17523.78|17403.78|17520.49|17400.49|17523.78|17403.78|17520.48|17400.48|10
1632807760000|2021-09-28 05:42:40|17518.14|17398.14|17518.45|17398.45|17518.74|17398.74|17517.39|17397.39|10
1632807770000|2021-09-28 05:42:50|17518.58|17398.58|17518.96|17398.96|17518.96|17398.96|17517.63|17397.63|7
1632807780000|2021-09-28 05:43:00|17517.82|17397.82|17516.12|17396.12|17517.98|17397.98|17516.12|17396.12|10
1632807790000|2021-09-28 05:43:10|17515.7|17395.7|17514.74|17394.74|17515.75|17395.75|17514.74|17394.74|9
1632807800000|2021-09-28 05:43:20|17514.95|17394.95|17518.38|17398.38|17518.38|17398.38|17514.95|17394.95|9
1632807810000|2021-09-28 05:43:30|17518.36|17398.36|17519.35|17399.35|17519.35|17399.35|17518.36|17398.36|9
1632807820000|2021-09-28 05:43:40|17519.23|17399.23|17518.97|17398.97|17519.23|17399.23|17518.95|17398.95|8
1632807830000|2021-09-28 05:43:50|17518.94|17398.94|17518.25|17398.25|17519.26|17399.26|17517.71|17397.71|10
1632807840000|2021-09-28 05:44:00|17518.33|17398.33|17518.02|17398.02|17518.33|17398.33|17517.94|17397.94|8
1632807850000|2021-09-28 05:44:10|17517.38|17397.38|17517.11|17397.11|17517.5|17397.5|17516.47|17396.47|10
1632807860000|2021-09-28 05:44:20|17516.69|17396.69|17518.33|17398.33|17518.33|17398.33|17515.2|17395.2|10
1632807870000|2021-09-28 05:44:30|17518.62|17398.62|17522.69|17402.69|17522.69|17402.69|17518.62|17398.62|10
1632807880000|2021-09-28 05:44:40|17522.71|17402.71|17524.84|17404.84|17524.84|17404.84|17522.71|17402.71|8
1632807890000|2021-09-28 05:44:50|17524.58|17404.58|17539.28|17419.28|17539.28|17419.28|17524.58|17404.58|10
1632807900000|2021-09-28 05:45:00|17539.14|17419.14|17544.18|17424.18|17544.18|17424.18|17539.14|17419.14|10
1632807910000|2021-09-28 05:45:10|17542.95|17422.95|17546.02|17426.02|17546.49|17426.49|17542.91|17422.91|10
1632807920000|2021-09-28 05:45:20|17546.15|17426.15|17546.58|17426.58|17546.58|17426.58|17544.37|17424.37|10
1632807930000|2021-09-28 05:45:30|17547.23|17427.23|17544.81|17424.81|17547.23|17427.23|17544.81|17424.81|9
1632807940000|2021-09-28 05:45:40|17544.67|17424.67|17543.68|17423.68|17544.67|17424.67|17543.63|17423.63|9
1632807950000|2021-09-28 05:45:50|17543.53|17423.53|17544.24|17424.24|17544.24|17424.24|17542.84|17422.84|10
1632807960000|2021-09-28 05:46:00|17543.79|17423.79|17546.66|17426.66|17546.66|17426.66|17543.79|17423.79|10
1632807970000|2021-09-28 05:46:10|17546.64|17426.64|17545.14|17425.14|17546.65|17426.65|17544.91|17424.91|10
1632807980000|2021-09-28 05:46:20|17545.16|17425.16|17542.71|17422.71|17545.26|17425.26|17542.71|17422.71|10
1632807990000|2021-09-28 05:46:30|17542.04|17422.04|17541.48|17421.48|17542.04|17422.04|17541.29|17421.29|8
1632808000000|2021-09-28 05:46:40|17541.59|17421.59|17541.92|17421.92|17541.92|17421.92|17540.5|17420.5|10
1632808010000|2021-09-28 05:46:50|17541.07|17421.07|17542.4|17422.4|17542.4|17422.4|17540.77|17420.77|9
1632808020000|2021-09-28 05:47:00|17544.57|17424.57|17548.28|17428.28|17548.28|17428.28|17544.53|17424.53|9
1632808030000|2021-09-28 05:47:10|17548.76|17428.76|17549.11|17429.11|17549.82|17429.82|17548.76|17428.76|10
1632808040000|2021-09-28 05:47:20|17548.77|17428.77|17549.24|17429.24|17549.24|17429.24|17548.34|17428.34|7
1632808050000|2021-09-28 05:47:30|17549.69|17429.69|17551.36|17431.36|17551.36|17431.36|17549.64|17429.64|9
1632808060000|2021-09-28 05:47:40|17551.2|17431.2|17548.58|17428.58|17551.22|17431.22|17548.58|17428.58|10
1632808070000|2021-09-28 05:47:50|17548.41|17428.41|17548.18|17428.18|17548.42|17428.42|17548.04|17428.04|8
1632808080000|2021-09-28 05:48:00|17548.16|17428.16|17550.68|17430.68|17550.73|17430.73|17548.16|17428.16|9
1632808090000|2021-09-28 05:48:10|17551.19|17431.19|17552.86|17432.86|17552.86|17432.86|17550.91|17430.91|9
1632808100000|2021-09-28 05:48:20|17553.03|17433.03|17546.45|17426.45|17553.03|17433.03|17546.45|17426.45|10
1632808110000|2021-09-28 05:48:30|17545.69|17425.69|17537.24|17417.24|17545.69|17425.69|17537.24|17417.24|9
1632808120000|2021-09-28 05:48:40|17538.05|17418.05|17532.36|17412.36|17538.05|17418.05|17532.36|17412.36|10
1632808130000|2021-09-28 05:48:50|17532.24|17412.24|17531.29|17411.29|17532.36|17412.36|17531.27|17411.27|10
1632808140000|2021-09-28 05:49:00|17530.19|17410.19|17526.13|17406.13|17530.19|17410.19|17526.13|17406.13|9
1632808150000|2021-09-28 05:49:10|17525.73|17405.73|17523.44|17403.44|17525.73|17405.73|17523.44|17403.44|9
1632808160000|2021-09-28 05:49:20|17523.57|17403.57|17518.51|17398.51|17523.57|17403.57|17518.51|17398.51|10
1632808170000|2021-09-28 05:49:30|17518.46|17398.46|17514.99|17394.99|17518.47|17398.47|17514.99|17394.99|8
1632808180000|2021-09-28 05:49:40|17515.62|17395.62|17514.45|17394.45|17515.62|17395.62|17514.45|17394.45|9
1632808190000|2021-09-28 05:49:50|17514.54|17394.54|17511.5|17391.5|17514.54|17394.54|17511.5|17391.5|10
1632808200000|2021-09-28 05:50:00|17511.61|17391.61|17510.79|17390.79|17511.61|17391.61|17509.83|17389.83|10
1632808210000|2021-09-28 05:50:10|17510.71|17390.71|17514.27|17394.27|17514.27|17394.27|17510.71|17390.71|10
1632808220000|2021-09-28 05:50:20|17514.22|17394.22|17517.28|17397.28|17517.28|17397.28|17514.22|17394.22|10
1632808230000|2021-09-28 05:50:30|17517.52|17397.52|17520.66|17400.66|17520.66|17400.66|17517.15|17397.15|10
1632808240000|2021-09-28 05:50:40|17520.64|17400.64|17521.07|17401.07|17521.26|17401.26|17520.64|17400.64|9
1632808250000|2021-09-28 05:50:50|17520.61|17400.61|17520.01|17400.01|17520.61|17400.61|17519.64|17399.64|10
1632808260000|2021-09-28 05:51:00|17519.96|17399.96|17519.25|17399.25|17519.96|17399.96|17519.22|17399.22|9
1632808270000|2021-09-28 05:51:10|17519.75|17399.75|17519.79|17399.79|17520.15|17400.15|17519.61|17399.61|10
1632808280000|2021-09-28 05:51:20|17519.74|17399.74|17518.72|17398.72|17519.74|17399.74|17518.72|17398.72|9
1632808290000|2021-09-28 05:51:30|17518.28|17398.28|17516.77|17396.77|17518.28|17398.28|17516.77|17396.77|9
1632808300000|2021-09-28 05:51:40|17516.88|17396.88|17515.33|17395.33|17516.88|17396.88|17514.93|17394.93|9
1632808310000|2021-09-28 05:51:50|17514.95|17394.95|17514.45|17394.45|17515.45|17395.45|17514.45|17394.45|10
1632808320000|2021-09-28 05:52:00|17514.55|17394.55|17516.66|17396.66|17516.66|17396.66|17513.23|17393.23|9
1632808330000|2021-09-28 05:52:10|17517.19|17397.19|17518.87|17398.87|17518.97|17398.97|17517.19|17397.19|10
1632808340000|2021-09-28 05:52:20|17518.92|17398.92|17517.58|17397.58|17519.13|17399.13|17517.58|17397.58|9
1632808350000|2021-09-28 05:52:30|17517.13|17397.13|17516.55|17396.55|17517.13|17397.13|17515.74|17395.74|9
1632808360000|2021-09-28 05:52:40|17517.25|17397.25|17517.67|17397.67|17517.78|17397.78|17517.25|17397.25|9
1632808370000|2021-09-28 05:52:50|17517.11|17397.11|17512.12|17392.12|17517.11|17397.11|17512.12|17392.12|10
1632808380000|2021-09-28 05:53:00|17512.31|17392.31|17511.28|17391.28|17512.31|17392.31|17510.43|17390.43|10
1632808390000|2021-09-28 05:53:10|17510.88|17390.88|17509.58|17389.58|17511.39|17391.39|17509.31|17389.31|8
1632808400000|2021-09-28 05:53:20|17509.39|17389.39|17505|17385|17509.39|17389.39|17505|17385|10
1632808410000|2021-09-28 05:53:30|17505.2|17385.2|17505.01|17385.01|17505.42|17385.42|17504.73|17384.73|7
1632808420000|2021-09-28 05:53:40|17503.45|17383.45|17502.01|17382.01|17503.45|17383.45|17502.01|17382.01|7
1632808430000|2021-09-28 05:53:50|17501.91|17381.91|17500.61|17380.61|17501.91|17381.91|17500.3|17380.3|7
1632808440000|2021-09-28 05:54:00|17500.74|17380.74|17501.03|17381.03|17501.06|17381.06|17500.19|17380.19|10
1632808450000|2021-09-28 05:54:10|17501.26|17381.26|17503.14|17383.14|17503.14|17383.14|17501.26|17381.26|8
1632808460000|2021-09-28 05:54:20|17503.34|17383.34|17498.63|17378.63|17503.34|17383.34|17498.63|17378.63|8
1632808470000|2021-09-28 05:54:30|17498.08|17378.08|17496.64|17376.64|17498.08|17378.08|17496.37|17376.37|9
1632808480000|2021-09-28 05:54:40|17496.51|17376.51|17497.34|17377.34|17497.55|17377.55|17496.05|17376.05|10
1632808490000|2021-09-28 05:54:50|17497.49|17377.49|17496.93|17376.93|17497.73|17377.73|17496.93|17376.93|8
1632808500000|2021-09-28 05:55:00|17497.3|17377.3|17498.38|17378.38|17498.38|17378.38|17497.23|17377.23|9
1632808510000|2021-09-28 05:55:10|17498.59|17378.59|17499.66|17379.66|17500.05|17380.05|17498.59|17378.59|9
1632808520000|2021-09-28 05:55:20|17499.65|17379.65|17498.54|17378.54|17499.65|17379.65|17498.54|17378.54|8
1632808530000|2021-09-28 05:55:30|17498.87|17378.87|17498.95|17378.95|17499.08|17379.08|17498.67|17378.67|8
1632808540000|2021-09-28 05:55:40|17498.51|17378.51|17497.67|17377.67|17498.51|17378.51|17497.23|17377.23|8
1632808550000|2021-09-28 05:55:50|17498.08|17378.08|17499.94|17379.94|17500.12|17380.12|17498.08|17378.08|10
1632808560000|2021-09-28 05:56:00|17500.12|17380.12|17500|17380|17500.63|17380.63|17499.8|17379.8|9
1632808570000|2021-09-28 05:56:10|17499.91|17379.91|17499.11|17379.11|17500.11|17380.11|17499.11|17379.11|9
1632808580000|2021-09-28 05:56:20|17499.38|17379.38|17497.91|17377.91|17499.38|17379.38|17497.91|17377.91|9
1632808590000|2021-09-28 05:56:30|17498.58|17378.58|17497.59|17377.59|17498.59|17378.59|17497.33|17377.33|10
1632808600000|2021-09-28 05:56:40|17497.33|17377.33|17497.82|17377.82|17497.82|17377.82|17497.28|17377.28|8
1632808610000|2021-09-28 05:56:50|17497.95|17377.95|17497.29|17377.29|17498|17378|17497.29|17377.29|10
1632808620000|2021-09-28 05:57:00|17497.51|17377.51|17499.44|17379.44|17499.62|17379.62|17497.51|17377.51|10
1632808630000|2021-09-28 05:57:10|17498.77|17378.77|17499.39|17379.39|17499.39|17379.39|17498.66|17378.66|9
1632808640000|2021-09-28 05:57:20|17499.4|17379.4|17498.83|17378.83|17499.4|17379.4|17498.83|17378.83|6
1632808650000|2021-09-28 05:57:30|17498.5|17378.5|17502.58|17382.58|17502.58|17382.58|17498.1|17378.1|10
1632808660000|2021-09-28 05:57:40|17503.89|17383.89|17505.32|17385.32|17505.35|17385.35|17503.89|17383.89|10
1632808670000|2021-09-28 05:57:50|17505.2|17385.2|17507.64|17387.64|17507.64|17387.64|17505.2|17385.2|8
1632808680000|2021-09-28 05:58:00|17507.63|17387.63|17508.79|17388.79|17508.79|17388.79|17507.53|17387.53|8
1632808690000|2021-09-28 05:58:10|17508.7|17388.7|17512.61|17392.61|17512.61|17392.61|17508.62|17388.62|10
1632808700000|2021-09-28 05:58:20|17512.88|17392.88|17512.89|17392.89|17512.98|17392.98|17512.54|17392.54|10
1632808710000|2021-09-28 05:58:30|17512.85|17392.85|17513.47|17393.47|17513.76|17393.76|17512.8|17392.8|9
1632808720000|2021-09-28 05:58:40|17513.6|17393.6|17513.51|17393.51|17513.98|17393.98|17513.33|17393.33|10
1632808730000|2021-09-28 05:58:50|17513.66|17393.66|17513.74|17393.74|17513.75|17393.75|17512.96|17392.96|10
1632808740000|2021-09-28 05:59:00|17513.61|17393.61|17513.65|17393.65|17513.86|17393.86|17513.61|17393.61|8
1632808750000|2021-09-28 05:59:10|17514.78|17394.78|17514.2|17394.2|17514.78|17394.78|17514.2|17394.2|9
1632808760000|2021-09-28 05:59:20|17514.23|17394.23|17514.21|17394.21|17514.38|17394.38|17514.12|17394.12|9
1632808770000|2021-09-28 05:59:30|17513.85|17393.85|17511.72|17391.72|17514.55|17394.55|17511.72|17391.72|10
1632808780000|2021-09-28 05:59:40|17510.81|17390.81|17508.7|17388.7|17510.81|17390.81|17508.7|17388.7|10
1632808790000|2021-09-28 05:59:50|17508.71|17388.71|17507.09|17387.09|17508.71|17388.71|17506.49|17386.49|10
1632808800000|2021-09-28 06:00:00|17507.28|17387.28|17507.7|17387.7|17507.75|17387.75|17507.14|17387.14|9
1632808810000|2021-09-28 06:00:10|17508|17388|17505.77|17385.77|17508|17388|17505.77|17385.77|10
1632808820000|2021-09-28 06:00:20|17505.8|17385.8|17506.08|17386.08|17506.5|17386.5|17505.8|17385.8|9
1632808830000|2021-09-28 06:00:30|17506.52|17386.52|17508.83|17388.83|17508.83|17388.83|17506.52|17386.52|9
1632808840000|2021-09-28 06:00:40|17509.58|17389.58|17512.73|17392.73|17512.73|17392.73|17509.58|17389.58|10
1632808850000|2021-09-28 06:00:50|17512.65|17392.65|17515.7|17395.7|17515.7|17395.7|17512.65|17392.65|10
1632808860000|2021-09-28 06:01:00|17516.5|17396.5|17518.59|17398.59|17518.59|17398.59|17516.02|17396.02|10
1632808870000|2021-09-28 06:01:10|17518.55|17398.55|17523.28|17403.28|17523.67|17403.67|17518.55|17398.55|10
1632808880000|2021-09-28 06:01:20|17523.49|17403.49|17525.42|17405.42|17525.42|17405.42|17523.49|17403.49|10
1632808890000|2021-09-28 06:01:30|17525.43|17405.43|17525.01|17405.01|17525.54|17405.54|17525.01|17405.01|7
1632808900000|2021-09-28 06:01:40|17525.22|17405.22|17524.91|17404.91|17525.22|17405.22|17524.67|17404.67|8
1632808910000|2021-09-28 06:01:50|17524.64|17404.64|17524.14|17404.14|17525.75|17405.75|17521.73|17401.73|10
1632808920000|2021-09-28 06:02:00|17524.03|17404.03|17521.71|17401.71|17524.03|17404.03|17521.4|17401.4|10
1632808930000|2021-09-28 06:02:10|17521.07|17401.07|17520.81|17400.81|17521.07|17401.07|17520.42|17400.42|10
1632808940000|2021-09-28 06:02:20|17520.36|17400.36|17519.27|17399.27|17520.36|17400.36|17519.27|17399.27|9
1632808950000|2021-09-28 06:02:30|17519.56|17399.56|17518.92|17398.92|17520.03|17400.03|17518.92|17398.92|9
1632808960000|2021-09-28 06:02:40|17518.96|17398.96|17518.69|17398.69|17519.21|17399.21|17518.64|17398.64|9
1632808970000|2021-09-28 06:02:50|17518.75|17398.75|17518.67|17398.67|17518.75|17398.75|17518.21|17398.21|7
1632808980000|2021-09-28 06:03:00|17518.75|17398.75|17518.18|17398.18|17518.75|17398.75|17518.14|17398.14|10
1632808990000|2021-09-28 06:03:10|17518.06|17398.06|17519.24|17399.24|17519.24|17399.24|17518.05|17398.05|9
1632809000000|2021-09-28 06:03:20|17518.76|17398.76|17516.22|17396.22|17518.76|17398.76|17515.6|17395.6|10
1632809010000|2021-09-28 06:03:30|17516.26|17396.26|17517.97|17397.97|17517.97|17397.97|17516.26|17396.26|9
1632809020000|2021-09-28 06:03:40|17518.46|17398.46|17521.28|17401.28|17521.28|17401.28|17518.46|17398.46|10
1632809030000|2021-09-28 06:03:50|17522.91|17402.91|17523.01|17403.01|17523.85|17403.85|17522.54|17402.54|10
1632809040000|2021-09-28 06:04:00|17523.11|17403.11|17523.31|17403.31|17523.86|17403.86|17522.77|17402.77|10
1632809050000|2021-09-28 06:04:10|17523.19|17403.19|17522.96|17402.96|17523.19|17403.19|17522.92|17402.92|9
1632809060000|2021-09-28 06:04:20|17522.78|17402.78|17524.98|17404.98|17524.98|17404.98|17522.78|17402.78|9
1632809070000|2021-09-28 06:04:30|17525.48|17405.48|17528.07|17408.07|17528.07|17408.07|17525.48|17405.48|9
1632809080000|2021-09-28 06:04:40|17528.01|17408.01|17529.3|17409.3|17529.39|17409.39|17528.01|17408.01|10
1632809090000|2021-09-28 06:04:50|17529.37|17409.37|17529.94|17409.94|17530.34|17410.34|17529.37|17409.37|8
1632809100000|2021-09-28 06:05:00|17530.03|17410.03|17529.76|17409.76|17530.46|17410.46|17529.37|17409.37|8
1632809110000|2021-09-28 06:05:10|17529.78|17409.78|17529.38|17409.38|17530.02|17410.02|17529.38|17409.38|10
1632809120000|2021-09-28 06:05:20|17529.57|17409.57|17530.24|17410.24|17530.39|17410.39|17529.55|17409.55|10
1632809130000|2021-09-28 06:05:30|17530.17|17410.17|17530.39|17410.39|17530.48|17410.48|17530.1|17410.1|10
1632809140000|2021-09-28 06:05:40|17530.04|17410.04|17530.5|17410.5|17530.69|17410.69|17530.04|17410.04|9
1632809150000|2021-09-28 06:05:50|17530.57|17410.57|17532.25|17412.25|17532.25|17412.25|17530.57|17410.57|10
1632809160000|2021-09-28 06:06:00|17532.62|17412.62|17534.22|17414.22|17534.54|17414.54|17532.62|17412.62|9
1632809170000|2021-09-28 06:06:10|17534.15|17414.15|17534.35|17414.35|17534.35|17414.35|17533.46|17413.46|10
1632809180000|2021-09-28 06:06:20|17534.72|17414.72|17534.74|17414.74|17535.08|17415.08|17534.72|17414.72|10
1632809190000|2021-09-28 06:06:30|17534.36|17414.36|17529.58|17409.58|17534.61|17414.61|17529.58|17409.58|9
1632809200000|2021-09-28 06:06:40|17529.02|17409.02|17527.21|17407.21|17529.14|17409.14|17527.21|17407.21|10
1632809210000|2021-09-28 06:06:50|17527.31|17407.31|17527.41|17407.41|17527.41|17407.41|17526.61|17406.61|10
1632809220000|2021-09-28 06:07:00|17527.32|17407.32|17526.11|17406.11|17527.32|17407.32|17526.11|17406.11|10
1632809230000|2021-09-28 06:07:10|17525.94|17405.94|17527.59|17407.59|17527.59|17407.59|17525.94|17405.94|10
1632809240000|2021-09-28 06:07:20|17527.79|17407.79|17528.99|17408.99|17528.99|17408.99|17527.79|17407.79|10
1632809250000|2021-09-28 06:07:30|17528.95|17408.95|17530.31|17410.31|17530.31|17410.31|17528.71|17408.71|10
1632809260000|2021-09-28 06:07:40|17529.77|17409.77|17531.58|17411.58|17531.63|17411.63|17529.77|17409.77|9
1632809270000|2021-09-28 06:07:50|17532.05|17412.05|17534.84|17414.84|17534.84|17414.84|17531.98|17411.98|10
1632809280000|2021-09-28 06:08:00|17535.41|17415.41|17537.44|17417.44|17537.44|17417.44|17535.09|17415.09|10
1632809290000|2021-09-28 06:08:10|17537.82|17417.82|17538.5|17418.5|17539.16|17419.16|17537.82|17417.82|10
1632809300000|2021-09-28 06:08:20|17538.47|17418.47|17538.38|17418.38|17538.86|17418.86|17538.06|17418.06|10
1632809310000|2021-09-28 06:08:30|17538.22|17418.22|17537.7|17417.7|17538.22|17418.22|17537.07|17417.07|10
1632809320000|2021-09-28 06:08:40|17537.8|17417.8|17538.65|17418.65|17538.65|17418.65|17537.12|17417.12|10
1632809330000|2021-09-28 06:08:50|17538.66|17418.66|17537.47|17417.47|17538.95|17418.95|17537.47|17417.47|9
1632809340000|2021-09-28 06:09:00|17537.01|17417.01|17536.51|17416.51|17537.01|17417.01|17536|17416|10
1632809350000|2021-09-28 06:09:10|17536.91|17416.91|17537.63|17417.63|17537.97|17417.97|17536.91|17416.91|8
1632809360000|2021-09-28 06:09:20|17537.52|17417.52|17535.5|17415.5|17537.52|17417.52|17535.24|17415.24|9
1632809370000|2021-09-28 06:09:30|17535.43|17415.43|17535.16|17415.16|17535.63|17415.63|17535.16|17415.16|10
1632809380000|2021-09-28 06:09:40|17535.09|17415.09|17531.28|17411.28|17535.09|17415.09|17531.28|17411.28|10
1632809390000|2021-09-28 06:09:50|17531.18|17411.18|17528.86|17408.86|17531.18|17411.18|17528.86|17408.86|8
1632809400000|2021-09-28 06:10:00|17528.88|17408.88|17528.66|17408.66|17529.1|17409.1|17528.27|17408.27|10
1632809410000|2021-09-28 06:10:10|17528.56|17408.56|17525.85|17405.85|17528.68|17408.68|17525.85|17405.85|10
1632809420000|2021-09-28 06:10:20|17525.7|17405.7|17522.91|17402.91|17525.84|17405.84|17522.91|17402.91|10
1632809430000|2021-09-28 06:10:30|17522.82|17402.82|17521.35|17401.35|17523.69|17403.69|17521.35|17401.35|9
1632809440000|2021-09-28 06:10:40|17521.29|17401.29|17521.85|17401.85|17521.85|17401.85|17520.79|17400.79|9
1632809450000|2021-09-28 06:10:50|17521.77|17401.77|17520.56|17400.56|17521.83|17401.83|17520.56|17400.56|10
1632809460000|2021-09-28 06:11:00|17517.47|17397.47|17516.55|17396.55|17518.72|17398.72|17516.4|17396.4|10
1632809470000|2021-09-28 06:11:10|17515.24|17395.24|17515.71|17395.71|17516.13|17396.13|17515.18|17395.18|8
1632809480000|2021-09-28 06:11:20|17515.74|17395.74|17515.48|17395.48|17516.4|17396.4|17515.26|17395.26|10
1632809490000|2021-09-28 06:11:30|17515.51|17395.51|17514.27|17394.27|17515.51|17395.51|17514.27|17394.27|9
1632809500000|2021-09-28 06:11:40|17513.13|17393.13|17512.84|17392.84|17513.13|17393.13|17512.17|17392.17|10
1632809510000|2021-09-28 06:11:50|17513.04|17393.04|17511.09|17391.09|17513.04|17393.04|17510.91|17390.91|10
1632809520000|2021-09-28 06:12:00|17510.45|17390.45|17510.37|17390.37|17510.55|17390.55|17510.3|17390.3|9
1632809530000|2021-09-28 06:12:10|17509.77|17389.77|17505.72|17385.72|17509.77|17389.77|17505.72|17385.72|10
1632809540000|2021-09-28 06:12:20|17505.76|17385.76|17497.9|17377.9|17505.79|17385.79|17497.9|17377.9|10
1632809550000|2021-09-28 06:12:30|17498.26|17378.26|17498.07|17378.07|17498.38|17378.38|17497.73|17377.73|10
1632809560000|2021-09-28 06:12:40|17498.12|17378.12|17493.8|17373.8|17498.12|17378.12|17493.8|17373.8|10
1632809570000|2021-09-28 06:12:50|17493.68|17373.68|17493.64|17373.64|17494.07|17374.07|17493.47|17373.47|9
1632809580000|2021-09-28 06:13:00|17493.59|17373.59|17490.84|17370.84|17493.59|17373.59|17490.84|17370.84|10
1632809590000|2021-09-28 06:13:10|17490.98|17370.98|17490.86|17370.86|17491.61|17371.61|17490.86|17370.86|10
1632809600000|2021-09-28 06:13:20|17490.46|17370.46|17485.7|17365.7|17490.46|17370.46|17485.7|17365.7|10
1632809610000|2021-09-28 06:13:30|17484.97|17364.97|17475.85|17355.85|17484.97|17364.97|17475.85|17355.85|9
1632809620000|2021-09-28 06:13:40|17475.68|17355.68|17475.24|17355.24|17475.68|17355.68|17474.97|17354.97|9
1632809630000|2021-09-28 06:13:50|17476.15|17356.15|17477.61|17357.61|17477.61|17357.61|17475.12|17355.12|10
1632809640000|2021-09-28 06:14:00|17477.57|17357.57|17477.68|17357.68|17479.24|17359.24|17477.49|17357.49|10
1632809650000|2021-09-28 06:14:10|17478.87|17358.87|17480.13|17360.13|17480.13|17360.13|17478.87|17358.87|10
1632809660000|2021-09-28 06:14:20|17480.08|17360.08|17479.41|17359.41|17480.08|17360.08|17479.35|17359.35|10
1632809670000|2021-09-28 06:14:30|17479.65|17359.65|17480.34|17360.34|17480.34|17360.34|17479.58|17359.58|9
1632809680000|2021-09-28 06:14:40|17480.3|17360.3|17480.78|17360.78|17480.78|17360.78|17480.3|17360.3|9
1632809690000|2021-09-28 06:14:50|17480.49|17360.49|17473.29|17353.29|17480.76|17360.76|17473.29|17353.29|10
1632809700000|2021-09-28 06:15:00|17472.54|17352.54|17466.2|17346.2|17472.54|17352.54|17466.2|17346.2|9
1632809710000|2021-09-28 06:15:10|17466.05|17346.05|17468.14|17348.14|17468.14|17348.14|17465.93|17345.93|9
1632809720000|2021-09-28 06:15:20|17468.72|17348.72|17470.34|17350.34|17470.34|17350.34|17468.72|17348.72|10
1632809730000|2021-09-28 06:15:30|17471.24|17351.24|17471.9|17351.9|17472.49|17352.49|17471.24|17351.24|10
1632809740000|2021-09-28 06:15:40|17472.18|17352.18|17472.93|17352.93|17472.93|17352.93|17471.6|17351.6|10
1632809750000|2021-09-28 06:15:50|17474.23|17354.23|17477.29|17357.29|17477.29|17357.29|17474.23|17354.23|10
1632809760000|2021-09-28 06:16:00|17477.17|17357.17|17478.12|17358.12|17478.12|17358.12|17476.76|17356.76|9
1632809770000|2021-09-28 06:16:10|17478.48|17358.48|17482.1|17362.1|17482.1|17362.1|17478.42|17358.42|10
1632809780000|2021-09-28 06:16:20|17482.09|17362.09|17483.4|17363.4|17483.4|17363.4|17482.09|17362.09|9
1632809790000|2021-09-28 06:16:30|17483.91|17363.91|17480.15|17360.15|17483.91|17363.91|17480.15|17360.15|10
1632809800000|2021-09-28 06:16:40|17479.64|17359.64|17470.59|17350.59|17479.64|17359.64|17470.59|17350.59|10
1632809810000|2021-09-28 06:16:50|17470.77|17350.77|17470.01|17350.01|17472.15|17352.15|17470.01|17350.01|10
1632809820000|2021-09-28 06:17:00|17470.14|17350.14|17465.64|17345.64|17470.14|17350.14|17465.64|17345.64|9
1632809830000|2021-09-28 06:17:10|17465.53|17345.53|17459.6|17339.6|17465.53|17345.53|17459.37|17339.37|10
1632809840000|2021-09-28 06:17:20|17460.2|17340.2|17457.17|17337.17|17460.26|17340.26|17457.17|17337.17|10
1632809850000|2021-09-28 06:17:30|17457.63|17337.63|17456.47|17336.47|17457.63|17337.63|17456.3|17336.3|10
1632809860000|2021-09-28 06:17:40|17456.52|17336.52|17455.65|17335.65|17456.66|17336.66|17455.65|17335.65|10
1632809870000|2021-09-28 06:17:50|17455.18|17335.18|17452.05|17332.05|17455.18|17335.18|17452.05|17332.05|9
1632809880000|2021-09-28 06:18:00|17452.32|17332.32|17452.06|17332.06|17452.32|17332.32|17451.2|17331.2|10
1632809890000|2021-09-28 06:18:10|17452.15|17332.15|17450.13|17330.13|17452.2|17332.2|17450.13|17330.13|9
1632809900000|2021-09-28 06:18:20|17450.3|17330.3|17450.88|17330.88|17450.88|17330.88|17449.64|17329.64|9
1632809910000|2021-09-28 06:18:30|17451.32|17331.32|17451.51|17331.51|17451.74|17331.74|17451.32|17331.32|9
1632809920000|2021-09-28 06:18:40|17451.98|17331.98|17451.31|17331.31|17453.11|17333.11|17451.31|17331.31|6
1632809930000|2021-09-28 06:18:50|17451.21|17331.21|17450.29|17330.29|17451.21|17331.21|17450.15|17330.15|10
1632809940000|2021-09-28 06:19:00|17450.14|17330.14|17451.53|17331.53|17451.72|17331.72|17450.14|17330.14|8
1632809950000|2021-09-28 06:19:10|17452.91|17332.91|17453.56|17333.56|17453.56|17333.56|17452.77|17332.77|10
1632809960000|2021-09-28 06:19:20|17453.29|17333.29|17452.7|17332.7|17453.29|17333.29|17452.7|17332.7|10
1632809970000|2021-09-28 06:19:30|17452.53|17332.53|17446.56|17326.56|17452.53|17332.53|17446.56|17326.56|9
1632809980000|2021-09-28 06:19:40|17445.11|17325.11|17443.24|17323.24|17445.11|17325.11|17442.21|17322.21|10
1632809990000|2021-09-28 06:19:50|17442.84|17322.84|17437.51|17317.51|17442.96|17322.96|17437.4|17317.4|9
1632810000000|2021-09-28 06:20:00|17437.76|17317.76|17434.88|17314.88|17437.76|17317.76|17434.88|17314.88|10
1632810010000|2021-09-28 06:20:10|17435.05|17315.05|17436.47|17316.47|17436.47|17316.47|17434.41|17314.41|10
1632810020000|2021-09-28 06:20:20|17437.69|17317.69|17436.6|17316.6|17437.69|17317.69|17436.52|17316.52|10
1632810030000|2021-09-28 06:20:30|17437.7|17317.7|17441.02|17321.02|17441.02|17321.02|17437.09|17317.09|9
1632810040000|2021-09-28 06:20:40|17441.4|17321.4|17445.09|17325.09|17445.09|17325.09|17441.4|17321.4|10
1632810050000|2021-09-28 06:20:50|17445.25|17325.25|17448.35|17328.35|17448.35|17328.35|17445.25|17325.25|9
1632810060000|2021-09-28 06:21:00|17448.23|17328.23|17449.45|17329.45|17449.6|17329.6|17448.23|17328.23|9
1632810070000|2021-09-28 06:21:10|17449.43|17329.43|17440.52|17320.52|17449.43|17329.43|17440.52|17320.52|10
1632810080000|2021-09-28 06:21:20|17439.65|17319.65|17438.85|17318.85|17439.96|17319.96|17438.85|17318.85|10
1632810090000|2021-09-28 06:21:30|17438.54|17318.54|17438.19|17318.19|17439.36|17319.36|17437.67|17317.67|8
1632810100000|2021-09-28 06:21:40|17438.11|17318.11|17438.82|17318.82|17438.82|17318.82|17437.56|17317.56|8
1632810110000|2021-09-28 06:21:50|17438.99|17318.99|17436.67|17316.67|17438.99|17318.99|17436.67|17316.67|8
1632810120000|2021-09-28 06:22:00|17437.31|17317.31|17439.21|17319.21|17439.21|17319.21|17437.12|17317.12|9
1632810130000|2021-09-28 06:22:10|17439.32|17319.32|17439.67|17319.67|17439.94|17319.94|17439.32|17319.32|9
1632810140000|2021-09-28 06:22:20|17439.76|17319.76|17440.14|17320.14|17440.14|17320.14|17439.52|17319.52|10
1632810150000|2021-09-28 06:22:30|17440.21|17320.21|17440.22|17320.22|17440.22|17320.22|17439.56|17319.56|9
1632810160000|2021-09-28 06:22:40|17440.19|17320.19|17441.11|17321.11|17441.11|17321.11|17440.19|17320.19|9
1632810170000|2021-09-28 06:22:50|17441.21|17321.21|17440.88|17320.88|17441.21|17321.21|17440.36|17320.36|6
1632810180000|2021-09-28 06:23:00|17440.25|17320.25|17440.86|17320.86|17440.86|17320.86|17439.97|17319.97|9
1632810190000|2021-09-28 06:23:10|17440.96|17320.96|17442.26|17322.26|17442.26|17322.26|17440.92|17320.92|10
1632810200000|2021-09-28 06:23:20|17442.21|17322.21|17453.02|17333.02|17453.02|17333.02|17442.21|17322.21|9
1632810210000|2021-09-28 06:23:30|17453.78|17333.78|17455.88|17335.88|17456.12|17336.12|17453.78|17333.78|10
1632810220000|2021-09-28 06:23:40|17456.12|17336.12|17451.2|17331.2|17456.18|17336.18|17451.2|17331.2|9
1632810230000|2021-09-28 06:23:50|17450.35|17330.35|17448.58|17328.58|17450.35|17330.35|17448.37|17328.37|7
1632810240000|2021-09-28 06:24:00|17448.67|17328.67|17444.39|17324.39|17448.67|17328.67|17444.39|17324.39|10
1632810250000|2021-09-28 06:24:10|17443.74|17323.74|17440.12|17320.12|17443.89|17323.89|17440.02|17320.02|10
1632810260000|2021-09-28 06:24:20|17438.96|17318.96|17436|17316|17438.96|17318.96|17436|17316|9
1632810270000|2021-09-28 06:24:30|17435.98|17315.98|17434.28|17314.28|17436.02|17316.02|17434.28|17314.28|10
1632810280000|2021-09-28 06:24:40|17434.04|17314.04|17433.8|17313.8|17434.04|17314.04|17432.8|17312.8|9
1632810290000|2021-09-28 06:24:50|17434.71|17314.71|17437.02|17317.02|17437.02|17317.02|17434.71|17314.71|9
1632810300000|2021-09-28 06:25:00|17437.33|17317.33|17437.98|17317.98|17439.08|17319.08|17437.33|17317.33|10
1632810310000|2021-09-28 06:25:10|17437.91|17317.91|17439.46|17319.46|17439.46|17319.46|17437.85|17317.85|10
1632810320000|2021-09-28 06:25:20|17439.86|17319.86|17443.04|17323.04|17443.04|17323.04|17439.86|17319.86|10
1632810330000|2021-09-28 06:25:30|17444.99|17324.99|17446.04|17326.04|17446.2|17326.2|17444.97|17324.97|10
1632810340000|2021-09-28 06:25:40|17445.99|17325.99|17449.31|17329.31|17449.31|17329.31|17445.99|17325.99|9
1632810350000|2021-09-28 06:25:50|17449.32|17329.32|17452.5|17332.5|17452.5|17332.5|17449.23|17329.23|10
1632810360000|2021-09-28 06:26:00|17452.79|17332.79|17452.46|17332.46|17453.15|17333.15|17452.46|17332.46|10
1632810370000|2021-09-28 06:26:10|17452.67|17332.67|17454.25|17334.25|17454.25|17334.25|17452.66|17332.66|9
1632810380000|2021-09-28 06:26:20|17454.36|17334.36|17454.82|17334.82|17454.86|17334.86|17454.36|17334.36|10
1632810390000|2021-09-28 06:26:30|17454.11|17334.11|17454.83|17334.83|17454.87|17334.87|17454.03|17334.03|10
1632810400000|2021-09-28 06:26:40|17454.95|17334.95|17453.89|17333.89|17455.2|17335.2|17453.89|17333.89|10
1632810410000|2021-09-28 06:26:50|17453.9|17333.9|17452.69|17332.69|17453.9|17333.9|17452.69|17332.69|9
1632810420000|2021-09-28 06:27:00|17452.64|17332.64|17452.33|17332.33|17452.64|17332.64|17452.33|17332.33|9
1632810430000|2021-09-28 06:27:10|17452.41|17332.41|17450.21|17330.21|17452.41|17332.41|17450.21|17330.21|10
1632810440000|2021-09-28 06:27:20|17449.82|17329.82|17447.96|17327.96|17449.82|17329.82|17447.96|17327.96|9
1632810450000|2021-09-28 06:27:30|17448.94|17328.94|17446.84|17326.84|17449.11|17329.11|17446.84|17326.84|10
1632810460000|2021-09-28 06:27:40|17446.8|17326.8|17446.37|17326.37|17446.8|17326.8|17446.03|17326.03|9
1632810470000|2021-09-28 06:27:50|17446.36|17326.36|17446.37|17326.37|17446.38|17326.38|17446.15|17326.15|9
1632810480000|2021-09-28 06:28:00|17446.29|17326.29|17445.66|17325.66|17446.29|17326.29|17445.66|17325.66|9
1632810490000|2021-09-28 06:28:10|17445.86|17325.86|17445.3|17325.3|17445.86|17325.86|17445.25|17325.25|10
1632810500000|2021-09-28 06:28:20|17445.31|17325.31|17445.93|17325.93|17445.97|17325.97|17445.31|17325.31|9
1632810510000|2021-09-28 06:28:30|17445.85|17325.85|17449.23|17329.23|17449.23|17329.23|17445.53|17325.53|10
1632810520000|2021-09-28 06:28:40|17448.66|17328.66|17451.81|17331.81|17451.89|17331.89|17448.66|17328.66|10
1632810530000|2021-09-28 06:28:50|17451.84|17331.84|17452.07|17332.07|17452.23|17332.23|17451.84|17331.84|8
1632810540000|2021-09-28 06:29:00|17452.36|17332.36|17453.66|17333.66|17453.8|17333.8|17452.36|17332.36|10
1632810550000|2021-09-28 06:29:10|17453.59|17333.59|17454.25|17334.25|17454.31|17334.31|17453.59|17333.59|8
1632810560000|2021-09-28 06:29:20|17454.67|17334.67|17456.08|17336.08|17456.14|17336.14|17454.67|17334.67|10
1632810570000|2021-09-28 06:29:30|17456.2|17336.2|17461.05|17341.05|17461.05|17341.05|17456.2|17336.2|10
1632810580000|2021-09-28 06:29:40|17460.56|17340.56|17464.53|17344.53|17464.53|17344.53|17460.56|17340.56|10
1632810590000|2021-09-28 06:29:50|17465.47|17345.47|17466.55|17346.55|17466.73|17346.73|17465.37|17345.37|10
1632810600000|2021-09-28 06:30:00|17466.25|17346.25|17466.42|17346.42|17466.42|17346.42|17465.44|17345.44|10
1632810610000|2021-09-28 06:30:10|17466.81|17346.81|17470.19|17350.19|17470.19|17350.19|17466.81|17346.81|10
1632810620000|2021-09-28 06:30:20|17469.85|17349.85|17471.44|17351.44|17471.44|17351.44|17469.85|17349.85|10
1632810630000|2021-09-28 06:30:30|17471.33|17351.33|17471.89|17351.89|17472.7|17352.7|17471.33|17351.33|10
1632810640000|2021-09-28 06:30:40|17472.18|17352.18|17474.82|17354.82|17474.82|17354.82|17472.18|17352.18|10
1632810650000|2021-09-28 06:30:50|17475.64|17355.64|17477.91|17357.91|17477.91|17357.91|17475.64|17355.64|10
1632810660000|2021-09-28 06:31:00|17478.36|17358.36|17481|17361|17481|17361|17478.36|17358.36|10
1632810670000|2021-09-28 06:31:10|17482.02|17362.02|17482.48|17362.48|17482.5|17362.5|17481.82|17361.82|10
1632810680000|2021-09-28 06:31:20|17483.54|17363.54|17485.9|17365.9|17485.9|17365.9|17483.54|17363.54|9
1632810690000|2021-09-28 06:31:30|17486.82|17366.82|17487.96|17367.96|17487.96|17367.96|17486.64|17366.64|9
1632810700000|2021-09-28 06:31:40|17487.99|17367.99|17493.23|17373.23|17493.23|17373.23|17487.97|17367.97|9
1632810710000|2021-09-28 06:31:50|17494.03|17374.03|17497.87|17377.87|17497.87|17377.87|17494.03|17374.03|10
1632810720000|2021-09-28 06:32:00|17497.97|17377.97|17497.87|17377.87|17498.92|17378.92|17497.83|17377.83|10
1632810730000|2021-09-28 06:32:10|17499.33|17379.33|17500.74|17380.74|17500.93|17380.93|17499.33|17379.33|10
1632810740000|2021-09-28 06:32:20|17500.73|17380.73|17501.8|17381.8|17501.93|17381.93|17500.37|17380.37|10
1632810750000|2021-09-28 06:32:30|17503.11|17383.11|17502.52|17382.52|17503.11|17383.11|17502.52|17382.52|9
1632810760000|2021-09-28 06:32:40|17502.16|17382.16|17498.06|17378.06|17502.16|17382.16|17497.85|17377.85|10
1632810770000|2021-09-28 06:32:50|17498.07|17378.07|17498.1|17378.1|17498.52|17378.52|17497.7|17377.7|10
1632810780000|2021-09-28 06:33:00|17498.03|17378.03|17498.05|17378.05|17498.83|17378.83|17497.7|17377.7|10
1632810790000|2021-09-28 06:33:10|17498.01|17378.01|17496.31|17376.31|17498.01|17378.01|17496.31|17376.31|10
1632810800000|2021-09-28 06:33:20|17495.94|17375.94|17495.98|17375.98|17496.06|17376.06|17495.47|17375.47|8
1632810810000|2021-09-28 06:33:30|17495.81|17375.81|17495.49|17375.49|17495.81|17375.81|17495.3|17375.3|9
1632810820000|2021-09-28 06:33:40|17495.69|17375.69|17490.58|17370.58|17495.74|17375.74|17490.58|17370.58|10
1632810830000|2021-09-28 06:33:50|17490.46|17370.46|17491.22|17371.22|17491.22|17371.22|17490.28|17370.28|10
1632810840000|2021-09-28 06:34:00|17491.49|17371.49|17491.32|17371.32|17491.49|17371.49|17490.76|17370.76|9
1632810850000|2021-09-28 06:34:10|17491.31|17371.31|17488.31|17368.31|17491.36|17371.36|17488.31|17368.31|10
1632810860000|2021-09-28 06:34:20|17488.39|17368.39|17486.51|17366.51|17488.39|17368.39|17486.51|17366.51|7
1632810870000|2021-09-28 06:34:30|17486.11|17366.11|17482.85|17362.85|17486.11|17366.11|17482.85|17362.85|10
1632810880000|2021-09-28 06:34:40|17483.02|17363.02|17480.69|17360.69|17483.11|17363.11|17480.69|17360.69|10
1632810890000|2021-09-28 06:34:50|17478.42|17358.42|17471.84|17351.84|17478.42|17358.42|17471.45|17351.45|10
1632810900000|2021-09-28 06:35:00|17469.89|17349.89|17462.14|17342.14|17469.89|17349.89|17462.14|17342.14|10
1632810910000|2021-09-28 06:35:10|17462.5|17342.5|17459.55|17339.55|17462.5|17342.5|17459.05|17339.05|9
1632810920000|2021-09-28 06:35:20|17459.63|17339.63|17458.39|17338.39|17459.64|17339.64|17457.5|17337.5|9
1632810930000|2021-09-28 06:35:30|17458.21|17338.21|17459.33|17339.33|17460.59|17340.59|17458.21|17338.21|10
1632810940000|2021-09-28 06:35:40|17460.03|17340.03|17461.06|17341.06|17461.14|17341.14|17460.03|17340.03|10
1632810950000|2021-09-28 06:35:50|17461.85|17341.85|17461.31|17341.31|17462.01|17342.01|17461.31|17341.31|9
1632810960000|2021-09-28 06:36:00|17461.39|17341.39|17465.68|17345.68|17465.68|17345.68|17461.39|17341.39|10
1632810970000|2021-09-28 06:36:10|17466.57|17346.57|17466.21|17346.21|17467.27|17347.27|17466.16|17346.16|9
1632810980000|2021-09-28 06:36:20|17466.06|17346.06|17464.12|17344.12|17466.06|17346.06|17464.12|17344.12|10
1632810990000|2021-09-28 06:36:30|17464.02|17344.02|17459.56|17339.56|17464.02|17344.02|17459.56|17339.56|10
1632811000000|2021-09-28 06:36:40|17459.5|17339.5|17458.04|17338.04|17459.5|17339.5|17458.04|17338.04|10
1632811010000|2021-09-28 06:36:50|17457.51|17337.51|17457.69|17337.69|17457.86|17337.86|17457.36|17337.36|10
1632811020000|2021-09-28 06:37:00|17457.4|17337.4|17451.44|17331.44|17457.4|17337.4|17451.44|17331.44|9
1632811030000|2021-09-28 06:37:10|17450.71|17330.71|17450.3|17330.3|17450.71|17330.71|17449.42|17329.42|10
1632811040000|2021-09-28 06:37:20|17450.51|17330.51|17450.3|17330.3|17451.17|17331.17|17450.3|17330.3|10
1632811050000|2021-09-28 06:37:30|17451.03|17331.03|17452.17|17332.17|17452.17|17332.17|17451.03|17331.03|8
1632811060000|2021-09-28 06:37:40|17452.5|17332.5|17454.61|17334.61|17454.67|17334.67|17452.5|17332.5|10
1632811070000|2021-09-28 06:37:50|17455.14|17335.14|17455.35|17335.35|17456.2|17336.2|17454.97|17334.97|10
1632811080000|2021-09-28 06:38:00|17455.14|17335.14|17456.74|17336.74|17456.74|17336.74|17455.14|17335.14|9
1632811090000|2021-09-28 06:38:10|17457.07|17337.07|17457.76|17337.76|17457.76|17337.76|17457.07|17337.07|9
1632811100000|2021-09-28 06:38:20|17457.48|17337.48|17456.04|17336.04|17457.62|17337.62|17456.04|17336.04|9
1632811110000|2021-09-28 06:38:30|17455.79|17335.79|17455.41|17335.41|17455.79|17335.79|17454.65|17334.65|9
1632811120000|2021-09-28 06:38:40|17455.14|17335.14|17455.31|17335.31|17455.33|17335.33|17455.03|17335.03|10
1632811130000|2021-09-28 06:38:50|17455.24|17335.24|17455.33|17335.33|17455.51|17335.51|17454.78|17334.78|10
1632811140000|2021-09-28 06:39:00|17455.49|17335.49|17456.24|17336.24|17456.83|17336.83|17455.34|17335.34|8
1632811150000|2021-09-28 06:39:10|17456.04|17336.04|17456.08|17336.08|17456.17|17336.17|17455.81|17335.81|8
1632811160000|2021-09-28 06:39:20|17455.98|17335.98|17457.09|17337.09|17457.09|17337.09|17455.98|17335.98|9
1632811170000|2021-09-28 06:39:30|17459.42|17339.42|17457.38|17337.38|17459.42|17339.42|17457.38|17337.38|9
1632811180000|2021-09-28 06:39:40|17456.34|17336.34|17454.1|17334.1|17456.34|17336.34|17454.1|17334.1|9
1632811190000|2021-09-28 06:39:50|17453.09|17333.09|17446.75|17326.75|17453.09|17333.09|17446.75|17326.75|9
1632811200000|2021-09-28 06:40:00|17446.15|17326.15|17442.62|17322.62|17446.15|17326.15|17442.62|17322.62|9
1632811210000|2021-09-28 06:40:10|17442|17322|17438.03|17318.03|17442|17322|17437.74|17317.74|10
1632811220000|2021-09-28 06:40:20|17437.92|17317.92|17437.41|17317.41|17439.13|17319.13|17437.41|17317.41|10
1632811230000|2021-09-28 06:40:30|17437.56|17317.56|17436.96|17316.96|17439.1|17319.1|17436.96|17316.96|10
1632811240000|2021-09-28 06:40:40|17436.62|17316.62|17437.12|17317.12|17437.96|17317.96|17436.62|17316.62|10
1632811250000|2021-09-28 06:40:50|17437.11|17317.11|17434.91|17314.91|17437.11|17317.11|17434.91|17314.91|10
1632811260000|2021-09-28 06:41:00|17434.89|17314.89|17436.8|17316.8|17436.85|17316.85|17434.89|17314.89|10
1632811270000|2021-09-28 06:41:10|17436.81|17316.81|17436.2|17316.2|17437.8|17317.8|17436.2|17316.2|10
1632811280000|2021-09-28 06:41:20|17436.48|17316.48|17435.09|17315.09|17436.48|17316.48|17435.09|17315.09|10
1632811290000|2021-09-28 06:41:30|17434.77|17314.77|17432.66|17312.66|17434.77|17314.77|17432.66|17312.66|10
1632811300000|2021-09-28 06:41:40|17433.24|17313.24|17431.59|17311.59|17433.64|17313.64|17431.59|17311.59|9
1632811310000|2021-09-28 06:41:50|17430.82|17310.82|17429.36|17309.36|17430.83|17310.83|17429.36|17309.36|10
1632811320000|2021-09-28 06:42:00|17429.56|17309.56|17426.53|17306.53|17430.31|17310.31|17426.53|17306.53|10
1632811330000|2021-09-28 06:42:10|17426.38|17306.38|17421.65|17301.65|17426.7|17306.7|17421.65|17301.65|10
1632811340000|2021-09-28 06:42:20|17421.22|17301.22|17416.42|17296.42|17421.25|17301.25|17416.42|17296.42|10
1632811350000|2021-09-28 06:42:30|17415.56|17295.56|17406.12|17286.12|17415.62|17295.62|17406.12|17286.12|9
1632811360000|2021-09-28 06:42:40|17406.68|17286.68|17411.07|17291.07|17411.07|17291.07|17406.68|17286.68|10
1632811370000|2021-09-28 06:42:50|17409.34|17289.34|17408.04|17288.04|17409.41|17289.41|17407.76|17287.76|10
1632811380000|2021-09-28 06:43:00|17408.08|17288.08|17409.04|17289.04|17409.87|17289.87|17408.08|17288.08|10
1632811390000|2021-09-28 06:43:10|17408.61|17288.61|17406.6|17286.6|17409.35|17289.35|17406.6|17286.6|10
1632811400000|2021-09-28 06:43:20|17405.84|17285.84|17403.48|17283.48|17406.22|17286.22|17403.23|17283.23|10
1632811410000|2021-09-28 06:43:30|17403.28|17283.28|17399.53|17279.53|17403.94|17283.94|17399.53|17279.53|10
1632811420000|2021-09-28 06:43:40|17399.68|17279.68|17394.08|17274.08|17399.68|17279.68|17394.08|17274.08|9
1632811430000|2021-09-28 06:43:50|17393.78|17273.78|17395.96|17275.96|17396.7|17276.7|17393.78|17273.78|10
1632811440000|2021-09-28 06:44:00|17395.92|17275.92|17386.55|17266.55|17395.92|17275.92|17386.55|17266.55|10
1632811450000|2021-09-28 06:44:10|17386.63|17266.63|17383.43|17263.43|17386.69|17266.69|17383.43|17263.43|10
1632811460000|2021-09-28 06:44:20|17383.31|17263.31|17381.05|17261.05|17383.33|17263.33|17381.05|17261.05|9
1632811470000|2021-09-28 06:44:30|17379.75|17259.75|17377.81|17257.81|17379.75|17259.75|17377.81|17257.81|10
1632811480000|2021-09-28 06:44:40|17377.9|17257.9|17376.46|17256.46|17377.9|17257.9|17376.46|17256.46|10
1632811490000|2021-09-28 06:44:50|17376.48|17256.48|17376.64|17256.64|17376.69|17256.69|17375.54|17255.54|10
1632811500000|2021-09-28 06:45:00|17376.66|17256.66|17372.65|17252.65|17376.66|17256.66|17372.61|17252.61|10
1632811510000|2021-09-28 06:45:10|17372.59|17252.59|17373.74|17253.74|17373.86|17253.86|17372.59|17252.59|10
1632811520000|2021-09-28 06:45:20|17373.81|17253.81|17369.62|17249.62|17374.52|17254.52|17369.62|17249.62|10
1632811530000|2021-09-28 06:45:30|17369.35|17249.35|17365.65|17245.65|17369.35|17249.35|17365.51|17245.51|10
1632811540000|2021-09-28 06:45:40|17365.56|17245.56|17364.82|17244.82|17366.66|17246.66|17364.72|17244.72|10
1632811550000|2021-09-28 06:45:50|17364.75|17244.75|17367.19|17247.19|17367.19|17247.19|17364.75|17244.75|10
1632811560000|2021-09-28 06:46:00|17367.42|17247.42|17367.18|17247.18|17367.76|17247.76|17367.18|17247.18|9
1632811570000|2021-09-28 06:46:10|17367.6|17247.6|17367.49|17247.49|17368.32|17248.32|17367.23|17247.23|10
1632811580000|2021-09-28 06:46:20|17367.42|17247.42|17369.31|17249.31|17369.37|17249.37|17367.42|17247.42|10
1632811590000|2021-09-28 06:46:30|17369.59|17249.59|17362.58|17242.58|17369.59|17249.59|17362.58|17242.58|10
1632811600000|2021-09-28 06:46:40|17362.55|17242.55|17352.31|17232.31|17362.55|17242.55|17352.31|17232.31|10
1632811610000|2021-09-28 06:46:50|17351.05|17231.05|17346.75|17226.75|17351.05|17231.05|17346.75|17226.75|10
1632811620000|2021-09-28 06:47:00|17346.24|17226.24|17345.24|17225.24|17346.4|17226.4|17344.17|17224.17|9
1632811630000|2021-09-28 06:47:10|17345.56|17225.56|17351.8|17231.8|17351.8|17231.8|17345.56|17225.56|10
1632811640000|2021-09-28 06:47:20|17351.99|17231.99|17357.5|17237.5|17357.5|17237.5|17351.99|17231.99|10
1632811650000|2021-09-28 06:47:30|17357.97|17237.97|17361.52|17241.52|17361.52|17241.52|17357.97|17237.97|10
1632811660000|2021-09-28 06:47:40|17362.07|17242.07|17364.14|17244.14|17364.31|17244.31|17362.07|17242.07|10
1632811670000|2021-09-28 06:47:50|17363.19|17243.19|17359.61|17239.61|17363.19|17243.19|17359.31|17239.31|10
1632811680000|2021-09-28 06:48:00|17358.06|17238.06|17355.35|17235.35|17358.67|17238.67|17355.19|17235.19|10
1632811690000|2021-09-28 06:48:10|17355.54|17235.54|17355.31|17235.31|17356.85|17236.85|17355.17|17235.17|10
1632811700000|2021-09-28 06:48:20|17354.93|17234.93|17356.47|17236.47|17356.47|17236.47|17354.7|17234.7|10
1632811710000|2021-09-28 06:48:30|17356.73|17236.73|17357.75|17237.75|17357.75|17237.75|17356.69|17236.69|8
1632811720000|2021-09-28 06:48:40|17357.27|17237.27|17356.9|17236.9|17358.29|17238.29|17356.9|17236.9|10
1632811730000|2021-09-28 06:48:50|17355.28|17235.28|17352.67|17232.67|17355.28|17235.28|17352.09|17232.09|10
1632811740000|2021-09-28 06:49:00|17352.85|17232.85|17350.25|17230.25|17352.85|17232.85|17350.25|17230.25|10
1632811750000|2021-09-28 06:49:10|17350.26|17230.26|17349.7|17229.7|17350.31|17230.31|17349.38|17229.38|10
1632811760000|2021-09-28 06:49:20|17350.14|17230.14|17351.36|17231.36|17351.75|17231.75|17349.93|17229.93|10
1632811770000|2021-09-28 06:49:30|17351.69|17231.69|17350.24|17230.24|17351.78|17231.78|17350.24|17230.24|10
1632811780000|2021-09-28 06:49:40|17349.32|17229.32|17348.53|17228.53|17349.49|17229.49|17348.53|17228.53|10
1632811790000|2021-09-28 06:49:50|17348.52|17228.52|17348.12|17228.12|17348.77|17228.77|17347.89|17227.89|10
1632811800000|2021-09-28 06:50:00|17347.94|17227.94|17348.54|17228.54|17349.49|17229.49|17347.68|17227.68|10
1632811810000|2021-09-28 06:50:10|17348.89|17228.89|17330.89|17210.89|17348.89|17228.89|17330.31|17210.31|10
1632811820000|2021-09-28 06:50:20|17330.46|17210.46|17329.67|17209.67|17330.46|17210.46|17329.06|17209.06|9
1632811830000|2021-09-28 06:50:30|17329.47|17209.47|17326.49|17206.49|17331.27|17211.27|17326.49|17206.49|10
1632811840000|2021-09-28 06:50:40|17325.03|17205.03|17322.16|17202.16|17325.03|17205.03|17320.55|17200.55|10
1632811850000|2021-09-28 06:50:50|17322.52|17202.52|17325.68|17205.68|17325.68|17205.68|17322.07|17202.07|10
1632811860000|2021-09-28 06:51:00|17326.3|17206.3|17326.88|17206.88|17328.04|17208.04|17326.13|17206.13|10
1632811870000|2021-09-28 06:51:10|17326.45|17206.45|17322.26|17202.26|17326.45|17206.45|17322.26|17202.26|10
1632811880000|2021-09-28 06:51:20|17322.94|17202.94|17315.8|17195.8|17323.25|17203.25|17315.8|17195.8|10
1632811890000|2021-09-28 06:51:30|17315.05|17195.05|17314.42|17194.42|17316.12|17196.12|17314.42|17194.42|10
1632811900000|2021-09-28 06:51:40|17314.4|17194.4|17312.57|17192.57|17315|17195|17308.56|17188.56|10
1632811910000|2021-09-28 06:51:50|17313.44|17193.44|17320.81|17200.81|17320.81|17200.81|17313.44|17193.44|10
1632811920000|2021-09-28 06:52:00|17322.08|17202.08|17331.81|17211.81|17331.81|17211.81|17322.08|17202.08|10
1632811930000|2021-09-28 06:52:10|17332.92|17212.92|17337.38|17217.38|17337.38|17217.38|17332.67|17212.67|9
1632811940000|2021-09-28 06:52:20|17337.58|17217.58|17339.71|17219.71|17339.71|17219.71|17337.58|17217.58|10
1632811950000|2021-09-28 06:52:30|17340.01|17220.01|17342.89|17222.89|17342.89|17222.89|17339.48|17219.48|10
1632811960000|2021-09-28 06:52:40|17342.44|17222.44|17343.73|17223.73|17343.73|17223.73|17342.44|17222.44|10
1632811970000|2021-09-28 06:52:50|17344.06|17224.06|17349.44|17229.44|17349.44|17229.44|17343.71|17223.71|10
1632811980000|2021-09-28 06:53:00|17350.11|17230.11|17359.2|17239.2|17359.2|17239.2|17349.45|17229.45|10
1632811990000|2021-09-28 06:53:10|17361.17|17241.17|17365.15|17245.15|17365.15|17245.15|17361.17|17241.17|10
1632812000000|2021-09-28 06:53:20|17366.25|17246.25|17366.62|17246.62|17367.28|17247.28|17366.25|17246.25|10
1632812010000|2021-09-28 06:53:30|17366.28|17246.28|17367.56|17247.56|17367.56|17247.56|17365.63|17245.63|10
1632812020000|2021-09-28 06:53:40|17367.31|17247.31|17366.16|17246.16|17367.31|17247.31|17365.69|17245.69|10
1632812030000|2021-09-28 06:53:50|17367.06|17247.06|17368.62|17248.62|17368.62|17248.62|17366.6|17246.6|10
1632812040000|2021-09-28 06:54:00|17368.85|17248.85|17368.57|17248.57|17369.46|17249.46|17368.21|17248.21|10
1632812050000|2021-09-28 06:54:10|17368.08|17248.08|17366.45|17246.45|17368.21|17248.21|17366.45|17246.45|10
1632812060000|2021-09-28 06:54:20|17366.53|17246.53|17362.47|17242.47|17366.53|17246.53|17362.47|17242.47|10
1632812070000|2021-09-28 06:54:30|17361.57|17241.57|17361.04|17241.04|17361.71|17241.71|17360.64|17240.64|10
1632812080000|2021-09-28 06:54:40|17360.58|17240.58|17359.07|17239.07|17360.58|17240.58|17358.25|17238.25|9
1632812090000|2021-09-28 06:54:50|17359.16|17239.16|17359.22|17239.22|17359.42|17239.42|17358.46|17238.46|10
1632812100000|2021-09-28 06:55:00|17360.6|17240.6|17364.79|17244.79|17364.79|17244.79|17360.6|17240.6|10
1632812110000|2021-09-28 06:55:10|17365.77|17245.77|17368.54|17248.54|17368.54|17248.54|17365.77|17245.77|10
1632812120000|2021-09-28 06:55:20|17369.34|17249.34|17371.87|17251.87|17371.87|17251.87|17369.34|17249.34|10
1632812130000|2021-09-28 06:55:30|17372.82|17252.82|17377.58|17257.58|17377.58|17257.58|17372.47|17252.47|9
1632812140000|2021-09-28 06:55:40|17378.07|17258.07|17390.82|17270.82|17390.82|17270.82|17378.07|17258.07|10
1632812150000|2021-09-28 06:55:50|17392.37|17272.37|17397.75|17277.75|17397.75|17277.75|17392.37|17272.37|10
1632812160000|2021-09-28 06:56:00|17399.25|17279.25|17406.51|17286.51|17406.51|17286.51|17399.25|17279.25|10
1632812170000|2021-09-28 06:56:10|17408.31|17288.31|17410.94|17290.94|17411.3|17291.3|17408.31|17288.31|10
1632812180000|2021-09-28 06:56:20|17411.44|17291.44|17418.96|17298.96|17419.52|17299.52|17411.44|17291.44|10
1632812190000|2021-09-28 06:56:30|17419.53|17299.53|17423.32|17303.32|17423.59|17303.59|17419.53|17299.53|10
1632812200000|2021-09-28 06:56:40|17423.71|17303.71|17425.78|17305.78|17425.9|17305.9|17423.13|17303.13|10
1632812210000|2021-09-28 06:56:50|17425.38|17305.38|17425.09|17305.09|17425.47|17305.47|17424.85|17304.85|9
1632812220000|2021-09-28 06:57:00|17425.41|17305.41|17424.57|17304.57|17426.36|17306.36|17424.57|17304.57|8
1632812230000|2021-09-28 06:57:10|17424.34|17304.34|17422.13|17302.13|17424.34|17304.34|17422.11|17302.11|9
1632812240000|2021-09-28 06:57:20|17421.99|17301.99|17424.51|17304.51|17424.51|17304.51|17421.75|17301.75|9
1632812250000|2021-09-28 06:57:30|17424.61|17304.61|17424.48|17304.48|17424.88|17304.88|17424.23|17304.23|8
1632812260000|2021-09-28 06:57:40|17424.7|17304.7|17423.47|17303.47|17424.72|17304.72|17423.27|17303.27|9
1632812270000|2021-09-28 06:57:50|17423.4|17303.4|17428.14|17308.14|17428.14|17308.14|17423.4|17303.4|10
1632812280000|2021-09-28 06:58:00|17429.04|17309.04|17435.35|17315.35|17435.35|17315.35|17429.04|17309.04|10
1632812290000|2021-09-28 06:58:10|17436.16|17316.16|17438.93|17318.93|17438.93|17318.93|17435.92|17315.92|9
1632812300000|2021-09-28 06:58:20|17439.17|17319.17|17440.01|17320.01|17440.58|17320.58|17439.17|17319.17|10
1632812310000|2021-09-28 06:58:30|17440.43|17320.43|17439.84|17319.84|17440.49|17320.49|17439.25|17319.25|10
1632812320000|2021-09-28 06:58:40|17440.12|17320.12|17437.31|17317.31|17440.21|17320.21|17437.31|17317.31|10
1632812330000|2021-09-28 06:58:50|17437.47|17317.47|17438.07|17318.07|17438.21|17318.21|17437.11|17317.11|8
1632812340000|2021-09-28 06:59:00|17437.23|17317.23|17435.17|17315.17|17437.23|17317.23|17435.05|17315.05|10
1632812350000|2021-09-28 06:59:10|17432.81|17312.81|17431.23|17311.23|17432.86|17312.86|17430.69|17310.69|10
1632812360000|2021-09-28 06:59:20|17430.4|17310.4|17424.2|17304.2|17430.4|17310.4|17424.2|17304.2|10
1632812370000|2021-09-28 06:59:30|17422.32|17302.32|17421.05|17301.05|17422.32|17302.32|17420.51|17300.51|9
1632812380000|2021-09-28 06:59:40|17420.57|17300.57|17420.02|17300.02|17420.57|17300.57|17419.38|17299.38|10
1632812390000|2021-09-28 06:59:50|17420.01|17300.01|17417.67|17297.67|17420.12|17300.12|17417.67|17297.67|10
1632812400000|2021-09-28 07:00:00|17418.01|17298.01|17419.97|17299.97|17419.97|17299.97|17418.01|17298.01|9
1632812410000|2021-09-28 07:00:10|17420.47|17300.47|17425.83|17305.83|17425.83|17305.83|17420.47|17300.47|10
1632812420000|2021-09-28 07:00:20|17425.8|17305.8|17427.66|17307.66|17427.95|17307.95|17425.8|17305.8|8
1632812430000|2021-09-28 07:00:30|17428.09|17308.09|17431.14|17311.14|17431.63|17311.63|17428.09|17308.09|10
1632812440000|2021-09-28 07:00:40|17431.93|17311.93|17437.09|17317.09|17437.09|17317.09|17431.5|17311.5|10
1632812450000|2021-09-28 07:00:50|17437.04|17317.04|17444.3|17324.3|17444.3|17324.3|17437.04|17317.04|10
1632812460000|2021-09-28 07:01:00|17446.2|17326.2|17446.99|17326.99|17447|17327|17445.87|17325.87|10
1632812470000|2021-09-28 07:01:10|17446.6|17326.6|17447.51|17327.51|17447.64|17327.64|17446.6|17326.6|9
1632812480000|2021-09-28 07:01:20|17447.24|17327.24|17444.44|17324.44|17447.24|17327.24|17444.44|17324.44|10
1632812490000|2021-09-28 07:01:30|17444.17|17324.17|17440.69|17320.69|17444.17|17324.17|17440.69|17320.69|10
1632812500000|2021-09-28 07:01:40|17440.43|17320.43|17435.85|17315.85|17440.43|17320.43|17435.85|17315.85|10
1632812510000|2021-09-28 07:01:50|17435.55|17315.55|17433.11|17313.11|17435.55|17315.55|17433.01|17313.01|9
1632812520000|2021-09-28 07:02:00|17432.91|17312.91|17433.04|17313.04|17433.79|17313.79|17432.91|17312.91|10
1632812530000|2021-09-28 07:02:10|17433|17313|17429.89|17309.89|17433|17313|17429.15|17309.15|10
1632812540000|2021-09-28 07:02:20|17430.68|17310.68|17429.12|17309.12|17430.83|17310.83|17428.77|17308.77|10
1632812550000|2021-09-28 07:02:30|17427.95|17307.95|17417.58|17297.58|17427.95|17307.95|17417.58|17297.58|9
1632812560000|2021-09-28 07:02:40|17417.5|17297.5|17415.7|17295.7|17417.5|17297.5|17415.38|17295.38|9
1632812570000|2021-09-28 07:02:50|17415.1|17295.1|17408.03|17288.03|17415.1|17295.1|17408.03|17288.03|7
1632812580000|2021-09-28 07:03:00|17407.61|17287.61|17404.11|17284.11|17407.61|17287.61|17404.11|17284.11|10
1632812590000|2021-09-28 07:03:10|17404|17284|17403.75|17283.75|17404.01|17284.01|17403.41|17283.41|9
1632812600000|2021-09-28 07:03:20|17403.7|17283.7|17398.76|17278.76|17403.7|17283.7|17398.76|17278.76|10
1632812610000|2021-09-28 07:03:30|17398.37|17278.37|17395.24|17275.24|17398.37|17278.37|17395.23|17275.23|10
1632812620000|2021-09-28 07:03:40|17394.96|17274.96|17394.83|17274.83|17395.21|17275.21|17394.66|17274.66|10
1632812630000|2021-09-28 07:03:50|17394.96|17274.96|17400.06|17280.06|17400.15|17280.15|17394.96|17274.96|8
1632812640000|2021-09-28 07:04:00|17401.18|17281.18|17406.73|17286.73|17406.73|17286.73|17401.18|17281.18|10
1632812650000|2021-09-28 07:04:10|17407.51|17287.51|17413.2|17293.2|17413.74|17293.74|17407.51|17287.51|10
1632812660000|2021-09-28 07:04:20|17413.23|17293.23|17414.22|17294.22|17415.82|17295.82|17413.23|17293.23|10
1632812670000|2021-09-28 07:04:30|17414.36|17294.36|17414.12|17294.12|17415.71|17295.71|17414.05|17294.05|9
1632812680000|2021-09-28 07:04:40|17413.1|17293.1|17411.07|17291.07|17413.1|17293.1|17411.07|17291.07|10
1632812690000|2021-09-28 07:04:50|17411.61|17291.61|17412.53|17292.53|17412.55|17292.55|17411.21|17291.21|10
1632812700000|2021-09-28 07:05:00|17411.92|17291.92|17412.02|17292.02|17412.6|17292.6|17411.47|17291.47|10
1632812710000|2021-09-28 07:05:10|17412.26|17292.26|17410.04|17290.04|17412.26|17292.26|17410.04|17290.04|10
1632812720000|2021-09-28 07:05:20|17404.99|17284.99|17406.36|17286.36|17407.42|17287.42|17404.99|17284.99|10
1632812730000|2021-09-28 07:05:30|17406.05|17286.05|17403.11|17283.11|17406.06|17286.06|17403.11|17283.11|10
1632812740000|2021-09-28 07:05:40|17403.17|17283.17|17401.06|17281.06|17403.77|17283.77|17401.06|17281.06|10
1632812750000|2021-09-28 07:05:50|17400.21|17280.21|17393.17|17273.17|17400.21|17280.21|17393.17|17273.17|10
1632812760000|2021-09-28 07:06:00|17392.77|17272.77|17387.08|17267.08|17392.77|17272.77|17387.08|17267.08|10
1632812770000|2021-09-28 07:06:10|17386.89|17266.89|17384.83|17264.83|17386.89|17266.89|17384.71|17264.71|9
1632812780000|2021-09-28 07:06:20|17383.06|17263.06|17383.09|17263.09|17383.09|17263.09|17382.82|17262.82|3
1632813190000|2021-09-28 07:13:10|17355.41|17235.41|17355.32|17235.32|17355.41|17235.41|17355.32|17235.32|2
1632813200000|2021-09-28 07:13:20|17355.34|17235.34|17356.61|17236.61|17356.61|17236.61|17355.34|17235.34|10
1632813210000|2021-09-28 07:13:30|17356.51|17236.51|17353.02|17233.02|17356.51|17236.51|17352.91|17232.91|10
1632813220000|2021-09-28 07:13:40|17352.46|17232.46|17348.56|17228.56|17352.46|17232.46|17348.56|17228.56|9
1632813230000|2021-09-28 07:13:50|17348.54|17228.54|17347.4|17227.4|17348.54|17228.54|17347.4|17227.4|9
1632813240000|2021-09-28 07:14:00|17347.69|17227.69|17341.82|17221.82|17347.69|17227.69|17341.33|17221.33|10
1632813250000|2021-09-28 07:14:10|17339.22|17219.22|17331.91|17211.91|17339.22|17219.22|17331.91|17211.91|10
1632813260000|2021-09-28 07:14:20|17331.59|17211.59|17329.4|17209.4|17332.9|17212.9|17329.4|17209.4|9
1632813270000|2021-09-28 07:14:30|17329.56|17209.56|17328.3|17208.3|17329.56|17209.56|17326.92|17206.92|10
1632813280000|2021-09-28 07:14:40|17328.35|17208.35|17326.18|17206.18|17328.35|17208.35|17324.97|17204.97|10
1632813290000|2021-09-28 07:14:50|17326.26|17206.26|17324.17|17204.17|17326.26|17206.26|17324.15|17204.15|10
1632813300000|2021-09-28 07:15:00|17324.15|17204.15|17322.12|17202.12|17324.25|17204.25|17321.98|17201.98|9
1632813310000|2021-09-28 07:15:10|17322.06|17202.06|17320.69|17200.69|17322.44|17202.44|17320.69|17200.69|10
1632813320000|2021-09-28 07:15:20|17320.84|17200.84|17318.49|17198.49|17320.84|17200.84|17318.49|17198.49|10
1632813330000|2021-09-28 07:15:30|17318.61|17198.61|17321.44|17201.44|17321.56|17201.56|17318.5|17198.5|10
1632813340000|2021-09-28 07:15:40|17322.23|17202.23|17321.35|17201.35|17322.71|17202.71|17321.35|17201.35|10
1632813350000|2021-09-28 07:15:50|17321.49|17201.49|17320.47|17200.47|17321.49|17201.49|17319.84|17199.84|10
1632813360000|2021-09-28 07:16:00|17319.84|17199.84|17311.62|17191.62|17319.84|17199.84|17311.62|17191.62|10
1632813370000|2021-09-28 07:16:10|17310.96|17190.96|17305.74|17185.74|17310.96|17190.96|17305.61|17185.61|10
1632813380000|2021-09-28 07:16:20|17306.21|17186.21|17305.47|17185.47|17306.22|17186.22|17304.92|17184.92|10
1632813390000|2021-09-28 07:16:30|17305.26|17185.26|17304.75|17184.75|17305.26|17185.26|17304.39|17184.39|10
1632813400000|2021-09-28 07:16:40|17304.32|17184.32|17301.48|17181.48|17304.32|17184.32|17301.48|17181.48|10
1632813410000|2021-09-28 07:16:50|17300.86|17180.86|17295.13|17175.13|17300.86|17180.86|17294.82|17174.82|10
1632813420000|2021-09-28 07:17:00|17294.43|17174.43|17290.85|17170.85|17294.43|17174.43|17290.56|17170.56|10
1632813430000|2021-09-28 07:17:10|17291.09|17171.09|17289.55|17169.55|17291.27|17171.27|17289.55|17169.55|10
1632813440000|2021-09-28 07:17:20|17289.09|17169.09|17287.44|17167.44|17289.09|17169.09|17287.44|17167.44|9
1632813450000|2021-09-28 07:17:30|17286.96|17166.96|17289.82|17169.82|17289.82|17169.82|17286.28|17166.28|10
1632813460000|2021-09-28 07:17:40|17290.34|17170.34|17294.01|17174.01|17294.01|17174.01|17290.34|17170.34|9
1632813470000|2021-09-28 07:17:50|17294.82|17174.82|17307.68|17187.68|17308.2|17188.2|17294.82|17174.82|10
1632813480000|2021-09-28 07:18:00|17307.44|17187.44|17305.71|17185.71|17308.89|17188.89|17305.71|17185.71|9
1632813490000|2021-09-28 07:18:10|17305.47|17185.47|17300.76|17180.76|17305.47|17185.47|17300.76|17180.76|10
1632813500000|2021-09-28 07:18:20|17300.45|17180.45|17299.47|17179.47|17300.45|17180.45|17299.47|17179.47|10
1632813510000|2021-09-28 07:18:30|17299.45|17179.45|17298.06|17178.06|17299.45|17179.45|17297.95|17177.95|9
1632813520000|2021-09-28 07:18:40|17298.28|17178.28|17299.51|17179.51|17299.51|17179.51|17298.01|17178.01|10
1632813530000|2021-09-28 07:18:50|17299.73|17179.73|17300.94|17180.94|17300.94|17180.94|17299.35|17179.35|10
1632813540000|2021-09-28 07:19:00|17301.52|17181.52|17302.97|17182.97|17302.97|17182.97|17301.52|17181.52|10
1632813550000|2021-09-28 07:19:10|17303.67|17183.67|17302.55|17182.55|17303.67|17183.67|17301.56|17181.56|10
1632813560000|2021-09-28 07:19:20|17301.91|17181.91|17297.77|17177.77|17301.91|17181.91|17297.73|17177.73|10
1632813570000|2021-09-28 07:19:30|17297.85|17177.85|17293.09|17173.09|17298.29|17178.29|17292.93|17172.93|10
1632813580000|2021-09-28 07:19:40|17292.16|17172.16|17286.57|17166.57|17292.16|17172.16|17285.82|17165.82|9
1632813590000|2021-09-28 07:19:50|17286.51|17166.51|17280.71|17160.71|17286.51|17166.51|17280.71|17160.71|10
1632813600000|2021-09-28 07:20:00|17279.65|17159.65|17275.24|17155.24|17279.65|17159.65|17275.14|17155.14|10
1632813610000|2021-09-28 07:20:10|17276.01|17156.01|17275.82|17155.82|17276.41|17156.41|17275.43|17155.43|10
1632813620000|2021-09-28 07:20:20|17274.53|17154.53|17277.15|17157.15|17277.72|17157.72|17274.53|17154.53|10
1632813630000|2021-09-28 07:20:30|17277.3|17157.3|17264.95|17144.95|17277.73|17157.73|17264.95|17144.95|10
1632813640000|2021-09-28 07:20:40|17260.12|17140.12|17242.3|17122.3|17260.12|17140.12|17242.3|17122.3|10
1632813650000|2021-09-28 07:20:50|17238.82|17118.82|17235.02|17115.02|17238.82|17118.82|17231.09|17111.09|10
1632813660000|2021-09-28 07:21:00|17235.13|17115.13|17235.44|17115.44|17237.8|17117.8|17235.13|17115.13|10
1632813670000|2021-09-28 07:21:10|17235.35|17115.35|17232.47|17112.47|17235.35|17115.35|17232.27|17112.27|10
1632813680000|2021-09-28 07:21:20|17233.51|17113.51|17237.4|17117.4|17237.4|17117.4|17233.19|17113.19|10
1632813690000|2021-09-28 07:21:30|17236.89|17116.89|17242.89|17122.89|17242.89|17122.89|17236.89|17116.89|10
1632813700000|2021-09-28 07:21:40|17242.86|17122.86|17244.42|17124.42|17245.63|17125.63|17242.52|17122.52|10
1632813710000|2021-09-28 07:21:50|17245.2|17125.2|17244.77|17124.77|17246.36|17126.36|17244.77|17124.77|10
1632813720000|2021-09-28 07:22:00|17243.39|17123.39|17242.36|17122.36|17244.76|17124.76|17242.36|17122.36|9
1632813730000|2021-09-28 07:22:10|17243.6|17123.6|17245|17125|17245|17125|17243.5|17123.5|10
1632813740000|2021-09-28 07:22:20|17245.3|17125.3|17246.95|17126.95|17248.54|17128.54|17245.3|17125.3|10
1632813750000|2021-09-28 07:22:30|17247.75|17127.75|17246.26|17126.26|17247.75|17127.75|17245.39|17125.39|10
1632813760000|2021-09-28 07:22:40|17246.25|17126.25|17240.53|17120.53|17246.25|17126.25|17240.53|17120.53|10
1632813770000|2021-09-28 07:22:50|17237.33|17117.33|17232.26|17112.26|17238.56|17118.56|17232.26|17112.26|10
1632813780000|2021-09-28 07:23:00|17231.9|17111.9|17214.69|17094.69|17231.9|17111.9|17214.69|17094.69|10
1632813790000|2021-09-28 07:23:10|17214.27|17094.27|17218.1|17098.1|17218.1|17098.1|17214.22|17094.22|10
1632813800000|2021-09-28 07:23:20|17218.61|17098.61|17217.35|17097.35|17218.61|17098.61|17216.48|17096.48|10
1632813810000|2021-09-28 07:23:30|17217.57|17097.57|17227|17107|17227.2|17107.2|17217.57|17097.57|10
1632813820000|2021-09-28 07:23:40|17226.84|17106.84|17223.77|17103.77|17226.84|17106.84|17223.77|17103.77|10
1632813830000|2021-09-28 07:23:50|17224.78|17104.78|17219.9|17099.9|17224.78|17104.78|17219.9|17099.9|10
1632813840000|2021-09-28 07:24:00|17218.59|17098.59|17213.1|17093.1|17218.59|17098.59|17212.63|17092.63|10
1632813850000|2021-09-28 07:24:10|17213.31|17093.31|17217.09|17097.09|17217.09|17097.09|17213.31|17093.31|10
1632813860000|2021-09-28 07:24:20|17217.77|17097.77|17219.13|17099.13|17219.21|17099.21|17216.97|17096.97|9
1632813870000|2021-09-28 07:24:30|17219.71|17099.71|17220.67|17100.67|17221.1|17101.1|17219.71|17099.71|10
1632813880000|2021-09-28 07:24:40|17221.55|17101.55|17229.83|17109.83|17229.83|17109.83|17221.55|17101.55|10
1632813890000|2021-09-28 07:24:50|17230.28|17110.28|17232.35|17112.35|17232.35|17112.35|17229.72|17109.72|10
1632813900000|2021-09-28 07:25:00|17233.15|17113.15|17239.85|17119.85|17239.85|17119.85|17232.31|17112.31|10
1632813910000|2021-09-28 07:25:10|17241.28|17121.28|17243.91|17123.91|17245.92|17125.92|17241.28|17121.28|10
1632813920000|2021-09-28 07:25:20|17243.71|17123.71|17242.74|17122.74|17243.71|17123.71|17240.72|17120.72|10
1632813930000|2021-09-28 07:25:30|17241.28|17121.28|17237.61|17117.61|17241.96|17121.96|17237.61|17117.61|10
1632813940000|2021-09-28 07:25:40|17236.92|17116.92|17228.99|17108.99|17236.92|17116.92|17228.99|17108.99|10
1632813950000|2021-09-28 07:25:50|17229.89|17109.89|17231.09|17111.09|17231.09|17111.09|17229.26|17109.26|10
1632813960000|2021-09-28 07:26:00|17231.29|17111.29|17232.41|17112.41|17232.94|17112.94|17230.77|17110.77|10
1632813970000|2021-09-28 07:26:10|17231.71|17111.71|17232.81|17112.81|17233.43|17113.43|17231.71|17111.71|10
1632813980000|2021-09-28 07:26:20|17232.64|17112.64|17232.56|17112.56|17232.85|17112.85|17232.24|17112.24|10
1632813990000|2021-09-28 07:26:30|17232.59|17112.59|17227.76|17107.76|17232.59|17112.59|17227.76|17107.76|10
1632814000000|2021-09-28 07:26:40|17226.96|17106.96|17222.13|17102.13|17226.96|17106.96|17222.13|17102.13|10
1632814010000|2021-09-28 07:26:50|17221.96|17101.96|17219.93|17099.93|17221.96|17101.96|17219.93|17099.93|10
1632814020000|2021-09-28 07:27:00|17220.09|17100.09|17221.33|17101.33|17221.35|17101.35|17220.06|17100.06|10
1632814030000|2021-09-28 07:27:10|17221.27|17101.27|17225.38|17105.38|17225.38|17105.38|17221.14|17101.14|10
1632814040000|2021-09-28 07:27:20|17225.89|17105.89|17224.96|17104.96|17225.89|17105.89|17224.51|17104.51|10
1632814050000|2021-09-28 07:27:30|17225.26|17105.26|17227.32|17107.32|17227.81|17107.81|17225.26|17105.26|10
1632814060000|2021-09-28 07:27:40|17227.99|17107.99|17222.07|17102.07|17227.99|17107.99|17221.01|17101.01|10
1632814070000|2021-09-28 07:27:50|17221.61|17101.61|17213.21|17093.21|17221.61|17101.61|17213.21|17093.21|10
1632814080000|2021-09-28 07:28:00|17213.07|17093.07|17208.98|17088.98|17213.07|17093.07|17208.97|17088.97|10
1632814090000|2021-09-28 07:28:10|17209.01|17089.01|17206.07|17086.07|17209.42|17089.42|17206.07|17086.07|10
1632814100000|2021-09-28 07:28:20|17205.73|17085.73|17195.61|17075.61|17205.73|17085.73|17195.59|17075.59|10
1632814110000|2021-09-28 07:28:30|17195.77|17075.77|17197.2|17077.2|17197.2|17077.2|17195.5|17075.5|10
1632814120000|2021-09-28 07:28:40|17196.57|17076.57|17198.96|17078.96|17198.96|17078.96|17196.57|17076.57|10
1632814130000|2021-09-28 07:28:50|17198.68|17078.68|17201.26|17081.26|17201.26|17081.26|17198.68|17078.68|10
1632814140000|2021-09-28 07:29:00|17201.19|17081.19|17200.75|17080.75|17202.31|17082.31|17200.6|17080.6|10
1632814150000|2021-09-28 07:29:10|17202.64|17082.64|17207.66|17087.66|17208.29|17088.29|17202.64|17082.64|10
1632814160000|2021-09-28 07:29:20|17209.16|17089.16|17212.06|17092.06|17212.06|17092.06|17208.8|17088.8|9
1632814170000|2021-09-28 07:29:30|17212.32|17092.32|17213|17093|17213.53|17093.53|17212.14|17092.14|10
1632814180000|2021-09-28 07:29:40|17212.58|17092.58|17212.84|17092.84|17213.86|17093.86|17212.58|17092.58|10
1632814190000|2021-09-28 07:29:50|17212.9|17092.9|17215.57|17095.57|17215.93|17095.93|17212.9|17092.9|10
1632814200000|2021-09-28 07:30:00|17215.3|17095.3|17219.23|17099.23|17219.4|17099.4|17215.3|17095.3|10
1632814210000|2021-09-28 07:30:10|17219.27|17099.27|17223.81|17103.81|17224.36|17104.36|17219.27|17099.27|10
1632814220000|2021-09-28 07:30:20|17224.15|17104.15|17226.79|17106.79|17226.79|17106.79|17224.15|17104.15|10
1632814230000|2021-09-28 07:30:30|17227.57|17107.57|17230.81|17110.81|17231.09|17111.09|17227.57|17107.57|10
1632814240000|2021-09-28 07:30:40|17232.14|17112.14|17234.32|17114.32|17234.68|17114.68|17232.14|17112.14|10
1632814250000|2021-09-28 07:30:50|17234.23|17114.23|17238.68|17118.68|17238.68|17118.68|17234.23|17114.23|10
1632814260000|2021-09-28 07:31:00|17239.08|17119.08|17242.8|17122.8|17242.8|17122.8|17239.08|17119.08|10
1632814270000|2021-09-28 07:31:10|17242.78|17122.78|17247.66|17127.66|17247.66|17127.66|17242.7|17122.7|10
1632814280000|2021-09-28 07:31:20|17247.92|17127.92|17252.16|17132.16|17253.06|17133.06|17247.92|17127.92|9
1632814290000|2021-09-28 07:31:30|17252.46|17132.46|17255.59|17135.59|17255.98|17135.98|17252.26|17132.26|10
1632814300000|2021-09-28 07:31:40|17256.3|17136.3|17256.16|17136.16|17256.83|17136.83|17255.98|17135.98|10
1632814310000|2021-09-28 07:31:50|17256.68|17136.68|17256.48|17136.48|17257.98|17137.98|17256.2|17136.2|10
1632814320000|2021-09-28 07:32:00|17256.38|17136.38|17252.93|17132.93|17256.51|17136.51|17252.93|17132.93|10
1632814330000|2021-09-28 07:32:10|17252.97|17132.97|17251.66|17131.66|17253.29|17133.29|17251.66|17131.66|10
1632814340000|2021-09-28 07:32:20|17250.43|17130.43|17243.16|17123.16|17250.43|17130.43|17242.99|17122.99|10
1632814350000|2021-09-28 07:32:30|17241.87|17121.87|17239.83|17119.83|17241.87|17121.87|17239.39|17119.39|10
1632814360000|2021-09-28 07:32:40|17239.11|17119.11|17237.33|17117.33|17239.11|17119.11|17237.33|17117.33|10
1632814370000|2021-09-28 07:32:50|17238.04|17118.04|17237.13|17117.13|17239.9|17119.9|17237.13|17117.13|9
1632814380000|2021-09-28 07:33:00|17237.05|17117.05|17231.34|17111.34|17237.05|17117.05|17231.34|17111.34|10
1632814390000|2021-09-28 07:33:10|17231.2|17111.2|17229.37|17109.37|17231.2|17111.2|17229.37|17109.37|9
1632814400000|2021-09-28 07:33:20|17229.32|17109.32|17229.48|17109.48|17229.48|17109.48|17228.82|17108.82|9
1632814410000|2021-09-28 07:33:30|17229.8|17109.8|17227.85|17107.85|17229.8|17109.8|17227.29|17107.29|10
1632814420000|2021-09-28 07:33:40|17227.63|17107.63|17227.96|17107.96|17227.96|17107.96|17227.33|17107.33|10
1632814430000|2021-09-28 07:33:50|17227.93|17107.93|17225.58|17105.58|17227.99|17107.99|17225.58|17105.58|10
1632814440000|2021-09-28 07:34:00|17225.79|17105.79|17226.44|17106.44|17226.93|17106.93|17224.9|17104.9|10
1632814450000|2021-09-28 07:34:10|17226.13|17106.13|17233.51|17113.51|17233.51|17113.51|17226.13|17106.13|10
1632814460000|2021-09-28 07:34:20|17233.36|17113.36|17238.34|17118.34|17238.65|17118.65|17233.03|17113.03|10
1632814470000|2021-09-28 07:34:30|17237.54|17117.54|17232.39|17112.39|17237.54|17117.54|17232.39|17112.39|10
1632814480000|2021-09-28 07:34:40|17232.82|17112.82|17233.98|17113.98|17234.49|17114.49|17231.75|17111.75|10
1632814490000|2021-09-28 07:34:50|17233.22|17113.22|17233.11|17113.11|17233.84|17113.84|17232.56|17112.56|9
1632814500000|2021-09-28 07:35:00|17232.77|17112.77|17233.8|17113.8|17233.96|17113.96|17232.56|17112.56|9
1632814510000|2021-09-28 07:35:10|17234.19|17114.19|17236.48|17116.48|17236.48|17116.48|17232.84|17112.84|10
1632814520000|2021-09-28 07:35:20|17236.16|17116.16|17241.72|17121.72|17241.72|17121.72|17236.16|17116.16|10
1632814530000|2021-09-28 07:35:30|17243.91|17123.91|17251.77|17131.77|17251.77|17131.77|17243.91|17123.91|10
1632814540000|2021-09-28 07:35:40|17252.57|17132.57|17260.04|17140.04|17260.04|17140.04|17252.57|17132.57|10
1632814550000|2021-09-28 07:35:50|17260.95|17140.95|17264.16|17144.16|17264.22|17144.22|17260.93|17140.93|10
1632814560000|2021-09-28 07:36:00|17264.96|17144.96|17267.65|17147.65|17267.86|17147.86|17264.96|17144.96|10
1632814570000|2021-09-28 07:36:10|17267.74|17147.74|17273.61|17153.61|17274.2|17154.2|17267.74|17147.74|9
1632814580000|2021-09-28 07:36:20|17273.76|17153.76|17278.08|17158.08|17279.24|17159.24|17273.76|17153.76|10
1632814590000|2021-09-28 07:36:30|17279.43|17159.43|17278|17158|17279.43|17159.43|17277.69|17157.69|10
1632814600000|2021-09-28 07:36:40|17278.08|17158.08|17279.69|17159.69|17279.69|17159.69|17277.82|17157.82|10
1632814610000|2021-09-28 07:36:50|17279.79|17159.79|17280.86|17160.86|17281.8|17161.8|17279.79|17159.79|10
1632814620000|2021-09-28 07:37:00|17281.01|17161.01|17277.97|17157.97|17281.15|17161.15|17277.97|17157.97|10
1632814630000|2021-09-28 07:37:10|17277.37|17157.37|17277.96|17157.96|17279.36|17159.36|17277.37|17157.37|10
1632814640000|2021-09-28 07:37:20|17278.02|17158.02|17267.51|17147.51|17278.02|17158.02|17267.51|17147.51|10
1632814650000|2021-09-28 07:37:30|17267.93|17147.93|17261.98|17141.98|17267.93|17147.93|17261.98|17141.98|9
1632814660000|2021-09-28 07:37:40|17261.8|17141.8|17259.1|17139.1|17261.8|17141.8|17258.86|17138.86|10
1632814670000|2021-09-28 07:37:50|17258.7|17138.7|17255.92|17135.92|17258.7|17138.7|17255.92|17135.92|9
1632814680000|2021-09-28 07:38:00|17254.92|17134.92|17254.33|17134.33|17255.55|17135.55|17253.63|17133.63|10
1632814690000|2021-09-28 07:38:10|17254.11|17134.11|17253.05|17133.05|17254.11|17134.11|17252.64|17132.64|9
1632814700000|2021-09-28 07:38:20|17252.99|17132.99|17251.87|17131.87|17253.79|17133.79|17251.84|17131.84|10
1632814710000|2021-09-28 07:38:30|17252.23|17132.23|17251.74|17131.74|17253.7|17133.7|17251.45|17131.45|10
1632814720000|2021-09-28 07:38:40|17251.8|17131.8|17256.73|17136.73|17256.73|17136.73|17251.8|17131.8|10
1632814730000|2021-09-28 07:38:50|17256.75|17136.75|17266.16|17146.16|17266.52|17146.52|17256.75|17136.75|10
1632814740000|2021-09-28 07:39:00|17266.19|17146.19|17264.24|17144.24|17266.56|17146.56|17264.22|17144.22|10
1632814750000|2021-09-28 07:39:10|17264.29|17144.29|17267.19|17147.19|17267.19|17147.19|17264.13|17144.13|10
1632814760000|2021-09-28 07:39:20|17266.83|17146.83|17268.76|17148.76|17268.78|17148.78|17266.83|17146.83|10
1632814770000|2021-09-28 07:39:30|17268.38|17148.38|17266.11|17146.11|17268.38|17148.38|17266.11|17146.11|10
1632814780000|2021-09-28 07:39:40|17266.13|17146.13|17262.21|17142.21|17266.13|17146.13|17261.84|17141.84|10
1632814790000|2021-09-28 07:39:50|17262.19|17142.19|17258.46|17138.46|17262.19|17142.19|17257.52|17137.52|10
1632814800000|2021-09-28 07:40:00|17258.31|17138.31|17257.85|17137.85|17258.31|17138.31|17256.91|17136.91|10
1632814810000|2021-09-28 07:40:10|17257.91|17137.91|17258.52|17138.52|17259.28|17139.28|17257.91|17137.91|10
1632814820000|2021-09-28 07:40:20|17258.54|17138.54|17257.98|17137.98|17258.9|17138.9|17256.93|17136.93|9
1632814830000|2021-09-28 07:40:30|17259.34|17139.34|17263.39|17143.39|17263.39|17143.39|17259.34|17139.34|10
1632814840000|2021-09-28 07:40:40|17263.38|17143.38|17263.55|17143.55|17263.55|17143.55|17262.92|17142.92|10
1632814850000|2021-09-28 07:40:50|17264.38|17144.38|17266.4|17146.4|17267.23|17147.23|17264.38|17144.38|10
1632814860000|2021-09-28 07:41:00|17266.39|17146.39|17266.65|17146.65|17266.84|17146.84|17266.03|17146.03|10
1632814870000|2021-09-28 07:41:10|17266.3|17146.3|17266|17146|17266.72|17146.72|17266|17146|9
1632814880000|2021-09-28 07:41:20|17266.69|17146.69|17273.88|17153.88|17273.88|17153.88|17266.13|17146.13|10
1632814890000|2021-09-28 07:41:30|17273.48|17153.48|17268.04|17148.04|17273.48|17153.48|17268.02|17148.02|10
1632814900000|2021-09-28 07:41:40|17268.08|17148.08|17266.79|17146.79|17268.55|17148.55|17266.57|17146.57|10
1632814910000|2021-09-28 07:41:50|17267.22|17147.22|17269.29|17149.29|17269.29|17149.29|17266.73|17146.73|10
1632814920000|2021-09-28 07:42:00|17270|17150|17271.42|17151.42|17272.07|17152.07|17269.85|17149.85|9
1632814930000|2021-09-28 07:42:10|17271.06|17151.06|17269.54|17149.54|17271.12|17151.12|17269.07|17149.07|10
1632814940000|2021-09-28 07:42:20|17268.66|17148.66|17265.59|17145.59|17268.66|17148.66|17265.59|17145.59|10
1632814950000|2021-09-28 07:42:30|17265.45|17145.45|17260.97|17140.97|17265.45|17145.45|17260.97|17140.97|10
1632814960000|2021-09-28 07:42:40|17259.95|17139.95|17255.44|17135.44|17259.95|17139.95|17255.44|17135.44|10
1632814970000|2021-09-28 07:42:50|17255.59|17135.59|17252.86|17132.86|17255.75|17135.75|17252.17|17132.17|10
1632814980000|2021-09-28 07:43:00|17251.78|17131.78|17248.49|17128.49|17251.78|17131.78|17248.42|17128.42|9
1632814990000|2021-09-28 07:43:10|17248.38|17128.38|17249.69|17129.69|17249.8|17129.8|17248.19|17128.19|9
1632815000000|2021-09-28 07:43:20|17250.01|17130.01|17253.05|17133.05|17253.05|17133.05|17249.35|17129.35|10
1632815010000|2021-09-28 07:43:30|17252.35|17132.35|17252.36|17132.36|17252.71|17132.71|17251.89|17131.89|10
1632815020000|2021-09-28 07:43:40|17253.51|17133.51|17253.87|17133.87|17255.16|17135.16|17253.51|17133.51|9
1632815030000|2021-09-28 07:43:50|17254.97|17134.97|17256.43|17136.43|17256.43|17136.43|17254.97|17134.97|9
1632815040000|2021-09-28 07:44:00|17256.18|17136.18|17257.88|17137.88|17258.31|17138.31|17256.18|17136.18|9
1632815050000|2021-09-28 07:44:10|17256.87|17136.87|17255.74|17135.74|17256.87|17136.87|17255.74|17135.74|9
1632815060000|2021-09-28 07:44:20|17255.7|17135.7|17252.48|17132.48|17255.7|17135.7|17252.48|17132.48|9
1632815070000|2021-09-28 07:44:30|17251.71|17131.71|17249.04|17129.04|17251.71|17131.71|17249.04|17129.04|10
1632815080000|2021-09-28 07:44:40|17248.87|17128.87|17246.44|17126.44|17248.87|17128.87|17246.44|17126.44|10
1632815090000|2021-09-28 07:44:50|17246.68|17126.68|17245.53|17125.53|17246.72|17126.72|17245.53|17125.53|10
1632815100000|2021-09-28 07:45:00|17245.23|17125.23|17245.33|17125.33|17245.78|17125.78|17244.86|17124.86|9
1632815110000|2021-09-28 07:45:10|17245.01|17125.01|17244.62|17124.62|17246.45|17126.45|17244.3|17124.3|10
1632815120000|2021-09-28 07:45:20|17244.44|17124.44|17237.67|17117.67|17245.08|17125.08|17237.67|17117.67|10
1632815130000|2021-09-28 07:45:30|17237.62|17117.62|17226.44|17106.44|17237.62|17117.62|17226.38|17106.38|10
1632815140000|2021-09-28 07:45:40|17225.78|17105.78|17219.97|17099.97|17225.81|17105.81|17219.97|17099.97|10
1632815150000|2021-09-28 07:45:50|17218.73|17098.73|17217.32|17097.32|17218.73|17098.73|17216.04|17096.04|10
1632815160000|2021-09-28 07:46:00|17216.73|17096.73|17214.17|17094.17|17216.73|17096.73|17214.17|17094.17|10
1632815170000|2021-09-28 07:46:10|17214.23|17094.23|17213.58|17093.58|17214.34|17094.34|17213.44|17093.44|9
1632815180000|2021-09-28 07:46:20|17213.6|17093.6|17213.4|17093.4|17214.39|17094.39|17213.09|17093.09|9
1632815190000|2021-09-28 07:46:30|17213.71|17093.71|17213.28|17093.28|17213.86|17093.86|17212.01|17092.01|10
1632815200000|2021-09-28 07:46:40|17214.79|17094.79|17213.66|17093.66|17216.65|17096.65|17213.32|17093.32|10
1632815210000|2021-09-28 07:46:50|17214.13|17094.13|17209.37|17089.37|17214.13|17094.13|17209.2|17089.2|10
1632815220000|2021-09-28 07:47:00|17209.25|17089.25|17215.5|17095.5|17215.5|17095.5|17209.25|17089.25|10
1632815230000|2021-09-28 07:47:10|17215.65|17095.65|17217.86|17097.86|17217.86|17097.86|17215.12|17095.12|10
1632815240000|2021-09-28 07:47:20|17218.49|17098.49|17225.14|17105.14|17225.14|17105.14|17218.49|17098.49|10
1632815250000|2021-09-28 07:47:30|17226.3|17106.3|17228.45|17108.45|17228.45|17108.45|17226.16|17106.16|10
1632815260000|2021-09-28 07:47:40|17229.21|17109.21|17230.33|17110.33|17230.34|17110.34|17229.21|17109.21|9
1632815270000|2021-09-28 07:47:50|17230.41|17110.41|17226.9|17106.9|17230.41|17110.41|17226.9|17106.9|9
1632815280000|2021-09-28 07:48:00|17227.16|17107.16|17223.72|17103.72|17227.41|17107.41|17223.72|17103.72|10
1632815290000|2021-09-28 07:48:10|17224.37|17104.37|17216.75|17096.75|17225.51|17105.51|17216.75|17096.75|10
1632815300000|2021-09-28 07:48:20|17216.71|17096.71|17208.44|17088.44|17216.71|17096.71|17208.44|17088.44|10
1632815310000|2021-09-28 07:48:30|17207.6|17087.6|17207.29|17087.29|17208.71|17088.71|17206.56|17086.56|10
1632815320000|2021-09-28 07:48:40|17206.67|17086.67|17207.58|17087.58|17207.58|17087.58|17206.48|17086.48|10
1632815330000|2021-09-28 07:48:50|17209.21|17089.21|17211.2|17091.2|17211.67|17091.67|17208.78|17088.78|10
1632815340000|2021-09-28 07:49:00|17211.38|17091.38|17211.55|17091.55|17211.55|17091.55|17210.19|17090.19|10
1632815350000|2021-09-28 07:49:10|17211.43|17091.43|17210.61|17090.61|17212.33|17092.33|17210.61|17090.61|10
1632815360000|2021-09-28 07:49:20|17210.54|17090.54|17211.17|17091.17|17211.89|17091.89|17210.54|17090.54|10
1632815370000|2021-09-28 07:49:30|17210.98|17090.98|17210.98|17090.98|17211.61|17091.61|17209.92|17089.92|10
1632815380000|2021-09-28 07:49:40|17210.13|17090.13|17208.15|17088.15|17210.13|17090.13|17207.62|17087.62|10
1632815390000|2021-09-28 07:49:50|17208.09|17088.09|17209.65|17089.65|17209.96|17089.96|17208.04|17088.04|10
1632815400000|2021-09-28 07:50:00|17209.61|17089.61|17211.52|17091.52|17211.52|17091.52|17209.43|17089.43|10
1632815410000|2021-09-28 07:50:10|17212.52|17092.52|17217.91|17097.91|17217.91|17097.91|17212.52|17092.52|9
1632815420000|2021-09-28 07:50:20|17217.2|17097.2|17220.5|17100.5|17220.5|17100.5|17217.11|17097.11|10
1632815430000|2021-09-28 07:50:30|17220.12|17100.12|17221.4|17101.4|17221.4|17101.4|17219.82|17099.82|10
1632815440000|2021-09-28 07:50:40|17221.88|17101.88|17225.5|17105.5|17225.5|17105.5|17221.88|17101.88|10
1632815450000|2021-09-28 07:50:50|17225.8|17105.8|17225.41|17105.41|17225.8|17105.8|17224.62|17104.62|10
1632815460000|2021-09-28 07:51:00|17225.62|17105.62|17226.78|17106.78|17226.78|17106.78|17224.84|17104.84|10
1632815470000|2021-09-28 07:51:10|17226.93|17106.93|17227.17|17107.17|17227.76|17107.76|17226.93|17106.93|10
1632815480000|2021-09-28 07:51:20|17227.32|17107.32|17225.27|17105.27|17227.32|17107.32|17225.27|17105.27|8
1632815490000|2021-09-28 07:51:30|17224.92|17104.92|17223.33|17103.33|17224.92|17104.92|17223.22|17103.22|10
1632815500000|2021-09-28 07:51:40|17223.32|17103.32|17222.54|17102.54|17223.32|17103.32|17221.77|17101.77|10
1632815510000|2021-09-28 07:51:50|17221.97|17101.97|17221.4|17101.4|17221.97|17101.97|17219.97|17099.97|10
1632815520000|2021-09-28 07:52:00|17220.48|17100.48|17221.84|17101.84|17222.28|17102.28|17220.48|17100.48|10
1632815530000|2021-09-28 07:52:10|17222.2|17102.2|17222.23|17102.23|17222.23|17102.23|17221.55|17101.55|8
1632815540000|2021-09-28 07:52:20|17222.36|17102.36|17231.27|17111.27|17231.27|17111.27|17222.36|17102.36|10
1632815550000|2021-09-28 07:52:30|17231.24|17111.24|17241.24|17121.24|17241.24|17121.24|17231.24|17111.24|9
1632815560000|2021-09-28 07:52:40|17242.1|17122.1|17247.99|17127.99|17247.99|17127.99|17242.1|17122.1|10
1632815570000|2021-09-28 07:52:50|17247.93|17127.93|17243.47|17123.47|17248.13|17128.13|17243.47|17123.47|10
1632815580000|2021-09-28 07:53:00|17243.4|17123.4|17235.5|17115.5|17243.4|17123.4|17235.5|17115.5|10
1632815590000|2021-09-28 07:53:10|17234.55|17114.55|17233.09|17113.09|17234.55|17114.55|17231.94|17111.94|10
1632815600000|2021-09-28 07:53:20|17233.69|17113.69|17234.47|17114.47|17234.57|17114.57|17233.63|17113.63|10
1632815610000|2021-09-28 07:53:30|17234.57|17114.57|17235.6|17115.6|17236.04|17116.04|17234.45|17114.45|8
1632815620000|2021-09-28 07:53:40|17235.51|17115.51|17236.34|17116.34|17236.34|17116.34|17235.21|17115.21|9
1632815630000|2021-09-28 07:53:50|17236.37|17116.37|17238.51|17118.51|17239.66|17119.66|17236.37|17116.37|10
1632815640000|2021-09-28 07:54:00|17237.67|17117.67|17235.23|17115.23|17237.79|17117.79|17235.23|17115.23|10
1632815650000|2021-09-28 07:54:10|17234.36|17114.36|17232.08|17112.08|17234.36|17114.36|17232.08|17112.08|8
1632815660000|2021-09-28 07:54:20|17232|17112|17230.54|17110.54|17232|17112|17230.11|17110.11|10
1632815670000|2021-09-28 07:54:30|17230.58|17110.58|17229.83|17109.83|17230.76|17110.76|17229.52|17109.52|10
1632815680000|2021-09-28 07:54:40|17228.12|17108.12|17226.5|17106.5|17228.12|17108.12|17225.89|17105.89|10
1632815690000|2021-09-28 07:54:50|17225.54|17105.54|17225.59|17105.59|17225.94|17105.94|17224.74|17104.74|9
1632815700000|2021-09-28 07:55:00|17225.29|17105.29|17225.3|17105.3|17225.3|17105.3|17224.25|17104.25|10
1632815710000|2021-09-28 07:55:10|17225.55|17105.55|17227.97|17107.97|17227.97|17107.97|17225.39|17105.39|8
1632815720000|2021-09-28 07:55:20|17228.31|17108.31|17237.82|17117.82|17237.82|17117.82|17228.31|17108.31|10
1632815730000|2021-09-28 07:55:30|17238.5|17118.5|17238.51|17118.51|17238.51|17118.51|17237.41|17117.41|10
1632815740000|2021-09-28 07:55:40|17238.36|17118.36|17240.01|17120.01|17240.01|17120.01|17237.63|17117.63|10
1632815750000|2021-09-28 07:55:50|17240.03|17120.03|17240.91|17120.91|17241.05|17121.05|17240.03|17120.03|9
1632815760000|2021-09-28 07:56:00|17241.08|17121.08|17240.56|17120.56|17241.74|17121.74|17240.12|17120.12|10
1632815770000|2021-09-28 07:56:10|17240.35|17120.35|17232.32|17112.32|17240.36|17120.36|17232.32|17112.32|10
1632815780000|2021-09-28 07:56:20|17231.79|17111.79|17226.76|17106.76|17231.79|17111.79|17226.76|17106.76|10
1632815790000|2021-09-28 07:56:30|17226.86|17106.86|17229.53|17109.53|17229.53|17109.53|17226.55|17106.55|8
1632815800000|2021-09-28 07:56:40|17229.69|17109.69|17232.99|17112.99|17232.99|17112.99|17229.04|17109.04|9
1632815810000|2021-09-28 07:56:50|17233.12|17113.12|17233.91|17113.91|17233.91|17113.91|17232.15|17112.15|10
1632815820000|2021-09-28 07:57:00|17233.76|17113.76|17230.89|17110.89|17233.76|17113.76|17230.89|17110.89|10
1632815830000|2021-09-28 07:57:10|17230.37|17110.37|17224.81|17104.81|17230.37|17110.37|17224.81|17104.81|10
1632815840000|2021-09-28 07:57:20|17224.95|17104.95|17224.48|17104.48|17225.48|17105.48|17224.3|17104.3|10
1632815850000|2021-09-28 07:57:30|17224.01|17104.01|17224.22|17104.22|17224.35|17104.35|17223.51|17103.51|10
1632815860000|2021-09-28 07:57:40|17224.78|17104.78|17227.1|17107.1|17227.1|17107.1|17224.78|17104.78|10
1632815870000|2021-09-28 07:57:50|17227.36|17107.36|17227.4|17107.4|17228.51|17108.51|17226.68|17106.68|9
1632815880000|2021-09-28 07:58:00|17227.43|17107.43|17229.28|17109.28|17230.07|17110.07|17227.26|17107.26|10
1632815890000|2021-09-28 07:58:10|17229.04|17109.04|17228.35|17108.35|17229.04|17109.04|17227.57|17107.57|10
1632815900000|2021-09-28 07:58:20|17228.74|17108.74|17229.28|17109.28|17229.51|17109.51|17228.72|17108.72|10
1632815910000|2021-09-28 07:58:30|17229.39|17109.39|17230.62|17110.62|17231.21|17111.21|17229.39|17109.39|10
1632815920000|2021-09-28 07:58:40|17230.49|17110.49|17231.94|17111.94|17231.94|17111.94|17230.49|17110.49|9
1632815930000|2021-09-28 07:58:50|17232.33|17112.33|17232.26|17112.26|17232.64|17112.64|17231.79|17111.79|9
1632815940000|2021-09-28 07:59:00|17231.79|17111.79|17235.8|17115.8|17235.8|17115.8|17231.79|17111.79|9
1632815950000|2021-09-28 07:59:10|17236.15|17116.15|17236.75|17116.75|17237.16|17117.16|17235.31|17115.31|10
1632815960000|2021-09-28 07:59:20|17236.77|17116.77|17235.44|17115.44|17237.27|17117.27|17235.44|17115.44|10
1632815970000|2021-09-28 07:59:30|17235.47|17115.47|17238.19|17118.19|17238.53|17118.53|17235.47|17115.47|9
1632815980000|2021-09-28 07:59:40|17238.29|17118.29|17241.51|17121.51|17241.51|17121.51|17238.29|17118.29|10
1632815990000|2021-09-28 07:59:50|17241.87|17121.87|17243.31|17123.31|17243.87|17123.87|17241.87|17121.87|10
1632816000000|2021-09-28 08:00:00|17243.51|17123.51|17244.52|17124.52|17244.52|17124.52|17242.82|17122.82|10
1632816010000|2021-09-28 08:00:10|17244.59|17124.59|17244.7|17124.7|17245.27|17125.27|17244.31|17124.31|10
1632816020000|2021-09-28 08:00:20|17243.94|17123.94|17243.61|17123.61|17244.52|17124.52|17243.13|17123.13|10
1632816030000|2021-09-28 08:00:30|17244.02|17124.02|17240.47|17120.47|17244.2|17124.2|17240.47|17120.47|10
1632816040000|2021-09-28 08:00:40|17240.04|17120.04|17239.14|17119.14|17240.33|17120.33|17239.14|17119.14|10
1632816050000|2021-09-28 08:00:50|17239.8|17119.8|17237.65|17117.65|17239.97|17119.97|17237.65|17117.65|9
1632816060000|2021-09-28 08:01:00|17236.59|17116.59|17233.97|17113.97|17236.6|17116.6|17233.97|17113.97|10
1632816070000|2021-09-28 08:01:10|17232.93|17112.93|17229.8|17109.8|17233.08|17113.08|17229.8|17109.8|9
1632816080000|2021-09-28 08:01:20|17229.13|17109.13|17227.29|17107.29|17229.13|17109.13|17227.29|17107.29|10
1632816090000|2021-09-28 08:01:30|17227.23|17107.23|17226.52|17106.52|17227.23|17107.23|17225.81|17105.81|10
1632816100000|2021-09-28 08:01:40|17226.15|17106.15|17222.87|17102.87|17226.21|17106.21|17222.87|17102.87|10
1632816110000|2021-09-28 08:01:50|17222.8|17102.8|17212.97|17092.97|17222.8|17102.8|17212.97|17092.97|10
1632816120000|2021-09-28 08:02:00|17212.79|17092.79|17218.37|17098.37|17218.37|17098.37|17212.48|17092.48|10
1632816130000|2021-09-28 08:02:10|17219.14|17099.14|17230.84|17110.84|17230.84|17110.84|17219.14|17099.14|10
1632816140000|2021-09-28 08:02:20|17231.45|17111.45|17235.52|17115.52|17235.52|17115.52|17231.45|17111.45|10
1632816150000|2021-09-28 08:02:30|17236.15|17116.15|17241.36|17121.36|17242.11|17122.11|17236.15|17116.15|10
1632816160000|2021-09-28 08:02:40|17241.47|17121.47|17242.2|17122.2|17242.61|17122.61|17241.47|17121.47|10
1632816170000|2021-09-28 08:02:50|17242.73|17122.73|17243.96|17123.96|17243.96|17123.96|17242.67|17122.67|10
1632816180000|2021-09-28 08:03:00|17243.81|17123.81|17245.4|17125.4|17245.42|17125.42|17243.81|17123.81|9
1632816190000|2021-09-28 08:03:10|17245.21|17125.21|17249.33|17129.33|17249.4|17129.4|17245.21|17125.21|10
1632816200000|2021-09-28 08:03:20|17249.07|17129.07|17252.04|17132.04|17252.04|17132.04|17249.02|17129.02|10
1632816210000|2021-09-28 08:03:30|17252.43|17132.43|17253.63|17133.63|17253.82|17133.82|17252.43|17132.43|9
1632816220000|2021-09-28 08:03:40|17253.85|17133.85|17262.04|17142.04|17262.04|17142.04|17253.85|17133.85|10
1632816230000|2021-09-28 08:03:50|17262.23|17142.23|17268.24|17148.24|17268.24|17148.24|17262.23|17142.23|10
1632816240000|2021-09-28 08:04:00|17268.75|17148.75|17277.4|17157.4|17277.4|17157.4|17268.75|17148.75|10
1632816250000|2021-09-28 08:04:10|17277.09|17157.09|17283.33|17163.33|17283.33|17163.33|17276.88|17156.88|10
1632816260000|2021-09-28 08:04:20|17284.22|17164.22|17284.48|17164.48|17286.9|17166.9|17283.88|17163.88|10
1632816270000|2021-09-28 08:04:30|17284.41|17164.41|17278.33|17158.33|17284.41|17164.41|17278.33|17158.33|10
1632816280000|2021-09-28 08:04:40|17277.09|17157.09|17273.37|17153.37|17277.09|17157.09|17273.37|17153.37|10
1632816290000|2021-09-28 08:04:50|17273.77|17153.77|17268.39|17148.39|17273.77|17153.77|17268.39|17148.39|10
1632816300000|2021-09-28 08:05:00|17267.79|17147.79|17268.8|17148.8|17269.28|17149.28|17267.42|17147.42|9
1632816310000|2021-09-28 08:05:10|17269.33|17149.33|17268.85|17148.85|17270.95|17150.95|17268.4|17148.4|10
1632816320000|2021-09-28 08:05:20|17267.98|17147.98|17268.8|17148.8|17268.8|17148.8|17267.96|17147.96|9
1632816330000|2021-09-28 08:05:30|17267.57|17147.57|17261.5|17141.5|17267.57|17147.57|17261.5|17141.5|10
1632816340000|2021-09-28 08:05:40|17260.66|17140.66|17259.7|17139.7|17260.68|17140.68|17259.7|17139.7|10
1632816350000|2021-09-28 08:05:50|17259.72|17139.72|17259.7|17139.7|17260.01|17140.01|17258.66|17138.66|10
1632816360000|2021-09-28 08:06:00|17260.1|17140.1|17263.67|17143.67|17263.67|17143.67|17260.1|17140.1|10
1632816370000|2021-09-28 08:06:10|17263.61|17143.61|17263.27|17143.27|17264.16|17144.16|17263.27|17143.27|10
1632816380000|2021-09-28 08:06:20|17262.75|17142.75|17262.21|17142.21|17263.16|17143.16|17262.21|17142.21|10
1632816390000|2021-09-28 08:06:30|17262.67|17142.67|17269.98|17149.98|17269.98|17149.98|17262.67|17142.67|10
1632816400000|2021-09-28 08:06:40|17270.76|17150.76|17276.52|17156.52|17276.52|17156.52|17270.76|17150.76|10
1632816410000|2021-09-28 08:06:50|17278.7|17158.7|17287.98|17167.98|17287.98|17167.98|17278.7|17158.7|10
1632816420000|2021-09-28 08:07:00|17288.44|17168.44|17289.67|17169.67|17289.67|17169.67|17288.34|17168.34|10
1632816430000|2021-09-28 08:07:10|17289.63|17169.63|17290.35|17170.35|17290.35|17170.35|17289.63|17169.63|9
1632816440000|2021-09-28 08:07:20|17290.27|17170.27|17291.56|17171.56|17291.56|17171.56|17290.27|17170.27|10
1632816450000|2021-09-28 08:07:30|17291.19|17171.19|17290.44|17170.44|17291.82|17171.82|17290.44|17170.44|8
1632816460000|2021-09-28 08:07:40|17290.41|17170.41|17287.51|17167.51|17290.41|17170.41|17287.47|17167.47|10
1632816470000|2021-09-28 08:07:50|17287.94|17167.94|17288.22|17168.22|17288.82|17168.82|17287.41|17167.41|10
1632816480000|2021-09-28 08:08:00|17288.51|17168.51|17285.05|17165.05|17288.58|17168.58|17285.05|17165.05|10
1632816490000|2021-09-28 08:08:10|17284.99|17164.99|17280.47|17160.47|17284.99|17164.99|17280.47|17160.47|10
1632816500000|2021-09-28 08:08:20|17280.4|17160.4|17270.26|17150.26|17280.4|17160.4|17270.26|17150.26|10
1632816510000|2021-09-28 08:08:30|17268.95|17148.95|17255.18|17135.18|17268.95|17148.95|17255.18|17135.18|10
1632816520000|2021-09-28 08:08:40|17253.3|17133.3|17245.07|17125.07|17253.77|17133.77|17245.07|17125.07|10
1632816530000|2021-09-28 08:08:50|17244.57|17124.57|17234|17114|17244.57|17124.57|17234|17114|10
1632816540000|2021-09-28 08:09:00|17233.87|17113.87|17233.67|17113.67|17234.19|17114.19|17233.28|17113.28|10
1632816550000|2021-09-28 08:09:10|17234.66|17114.66|17227.95|17107.95|17234.66|17114.66|17227.95|17107.95|10
1632816560000|2021-09-28 08:09:20|17228.89|17108.89|17210.41|17090.41|17228.89|17108.89|17210.41|17090.41|10
1632816570000|2021-09-28 08:09:30|17211.55|17091.55|17200.1|17080.1|17211.55|17091.55|17200.1|17080.1|10
1632816580000|2021-09-28 08:09:40|17199.65|17079.65|17194.92|17074.92|17199.65|17079.65|17194.92|17074.92|10
1632816590000|2021-09-28 08:09:50|17194.74|17074.74|17188.13|17068.13|17195.97|17075.97|17188.13|17068.13|10
1632816600000|2021-09-28 08:10:00|17186.72|17066.72|17179.17|17059.17|17186.72|17066.72|17179.17|17059.17|8
1632816610000|2021-09-28 08:10:10|17179.28|17059.28|17182.9|17062.9|17183.47|17063.47|17179.28|17059.28|10
1632816620000|2021-09-28 08:10:20|17182.6|17062.6|17180.44|17060.44|17183.16|17063.16|17180.11|17060.11|10
1632816630000|2021-09-28 08:10:30|17179.91|17059.91|17178.11|17058.11|17179.91|17059.91|17178.11|17058.11|10
1632816640000|2021-09-28 08:10:40|17178.09|17058.09|17180.61|17060.61|17181.1|17061.1|17177.65|17057.65|10
1632816650000|2021-09-28 08:10:50|17180.15|17060.15|17169.37|17049.37|17180.15|17060.15|17169.37|17049.37|10
1632816660000|2021-09-28 08:11:00|17168.88|17048.88|17167.11|17047.11|17168.99|17048.99|17167.08|17047.08|10
1632816670000|2021-09-28 08:11:10|17166.37|17046.37|17167.04|17047.04|17167.04|17047.04|17164.04|17044.04|10
1632816680000|2021-09-28 08:11:20|17167.64|17047.64|17170.48|17050.48|17170.48|17050.48|17167.6|17047.6|10
1632816690000|2021-09-28 08:11:30|17168.4|17048.4|17165.36|17045.36|17169.6|17049.6|17165.36|17045.36|10
1632816700000|2021-09-28 08:11:40|17165.66|17045.66|17165.7|17045.7|17165.72|17045.72|17164.54|17044.54|10
1632816710000|2021-09-28 08:11:50|17165.62|17045.62|17170.21|17050.21|17170.21|17050.21|17164.85|17044.85|10
1632816720000|2021-09-28 08:12:00|17170.01|17050.01|17170.91|17050.91|17172.69|17052.69|17170.01|17050.01|10
1632816730000|2021-09-28 08:12:10|17171.45|17051.45|17172.87|17052.87|17173.86|17053.86|17171.45|17051.45|10
1632816740000|2021-09-28 08:12:20|17172.21|17052.21|17175.75|17055.75|17175.75|17055.75|17172.17|17052.17|10
1632816750000|2021-09-28 08:12:30|17175.59|17055.59|17179.63|17059.63|17179.63|17059.63|17175.59|17055.59|10
1632816760000|2021-09-28 08:12:40|17179.67|17059.67|17183.08|17063.08|17183.5|17063.5|17179.67|17059.67|10
1632816770000|2021-09-28 08:12:50|17183.85|17063.85|17193.52|17073.52|17193.52|17073.52|17183.58|17063.58|10
1632816780000|2021-09-28 08:13:00|17195|17075|17200.9|17080.9|17200.9|17080.9|17195|17075|10
1632816790000|2021-09-28 08:13:10|17200.09|17080.09|17206.75|17086.75|17206.75|17086.75|17200.09|17080.09|10
1632816800000|2021-09-28 08:13:20|17206.47|17086.47|17220.37|17100.37|17220.37|17100.37|17206.47|17086.47|10
1632816810000|2021-09-28 08:13:30|17221.86|17101.86|17228.25|17108.25|17228.25|17108.25|17221.86|17101.86|10
1632816820000|2021-09-28 08:13:40|17229.1|17109.1|17233.94|17113.94|17234.05|17114.05|17229.1|17109.1|10
1632816830000|2021-09-28 08:13:50|17234.02|17114.02|17247.54|17127.54|17247.54|17127.54|17234.02|17114.02|10
1632816840000|2021-09-28 08:14:00|17247.71|17127.71|17261.25|17141.25|17261.25|17141.25|17247.71|17127.71|10
1632816850000|2021-09-28 08:14:10|17261.7|17141.7|17265.52|17145.52|17265.52|17145.52|17261.58|17141.58|10
1632816860000|2021-09-28 08:14:20|17265.99|17145.99|17281.36|17161.36|17281.36|17161.36|17265.99|17145.99|10
1632816870000|2021-09-28 08:14:30|17281.4|17161.4|17292.34|17172.34|17292.34|17172.34|17281.4|17161.4|10
1632816880000|2021-09-28 08:14:40|17294.58|17174.58|17308.94|17188.94|17308.94|17188.94|17294.58|17174.58|10
1632816890000|2021-09-28 08:14:50|17310.03|17190.03|17326.76|17206.76|17326.76|17206.76|17310.03|17190.03|10
1632816900000|2021-09-28 08:15:00|17328.42|17208.42|17339.49|17219.49|17339.49|17219.49|17328.42|17208.42|10
1632816910000|2021-09-28 08:15:10|17340.01|17220.01|17333.19|17213.19|17340.01|17220.01|17333.19|17213.19|10
1632816920000|2021-09-28 08:15:20|17333.26|17213.26|17327.46|17207.46|17333.26|17213.26|17327.46|17207.46|10
1632816930000|2021-09-28 08:15:30|17326.83|17206.83|17333.33|17213.33|17333.88|17213.88|17326.83|17206.83|10
1632816940000|2021-09-28 08:15:40|17334.23|17214.23|17334.39|17214.39|17337.49|17217.49|17334.18|17214.18|10
1632816950000|2021-09-28 08:15:50|17333.86|17213.86|17327.27|17207.27|17334.85|17214.85|17327.27|17207.27|10
1632816960000|2021-09-28 08:16:00|17326.87|17206.87|17333.51|17213.51|17333.51|17213.51|17326.87|17206.87|10
1632816970000|2021-09-28 08:16:10|17334.73|17214.73|17341.93|17221.93|17341.93|17221.93|17334.39|17214.39|9
1632816980000|2021-09-28 08:16:20|17341.96|17221.96|17357.79|17237.79|17357.79|17237.79|17341.96|17221.96|10
1632816990000|2021-09-28 08:16:30|17358.46|17238.46|17390.62|17270.62|17390.62|17270.62|17358.46|17238.46|10
1632817000000|2021-09-28 08:16:40|17391.24|17271.24|17390.08|17270.08|17393.25|17273.25|17390.08|17270.08|10
1632817010000|2021-09-28 08:16:50|17390.27|17270.27|17393.56|17273.56|17393.56|17273.56|17390.09|17270.09|10
1632817020000|2021-09-28 08:17:00|17396.86|17276.86|17411.6|17291.6|17411.6|17291.6|17396.86|17276.86|10
1632817030000|2021-09-28 08:17:10|17412.4|17292.4|17416.95|17296.95|17417.95|17297.95|17412.4|17292.4|10
1632817040000|2021-09-28 08:17:20|17417.82|17297.82|17418.91|17298.91|17419.65|17299.65|17417.82|17297.82|10
1632817050000|2021-09-28 08:17:30|17417.76|17297.76|17412.64|17292.64|17417.76|17297.76|17412.64|17292.64|10
1632817060000|2021-09-28 08:17:40|17412.84|17292.84|17410.81|17290.81|17412.97|17292.97|17410.81|17290.81|9
1632817070000|2021-09-28 08:17:50|17410.58|17290.58|17406.35|17286.35|17410.58|17290.58|17405.44|17285.44|10
1632817080000|2021-09-28 08:18:00|17406.97|17286.97|17404.44|17284.44|17407.5|17287.5|17404.35|17284.35|10
1632817090000|2021-09-28 08:18:10|17403.51|17283.51|17400.84|17280.84|17403.51|17283.51|17400.84|17280.84|10
1632817100000|2021-09-28 08:18:20|17401.04|17281.04|17401.87|17281.87|17401.87|17281.87|17399.18|17279.18|9
1632817110000|2021-09-28 08:18:30|17401.14|17281.14|17397.72|17277.72|17402.11|17282.11|17397.72|17277.72|8
1632817120000|2021-09-28 08:18:40|17397.67|17277.67|17398.16|17278.16|17398.16|17278.16|17394.32|17274.32|10
1632817130000|2021-09-28 08:18:50|17398.15|17278.15|17404.89|17284.89|17404.89|17284.89|17397.77|17277.77|10
1632817140000|2021-09-28 08:19:00|17405.08|17285.08|17403.86|17283.86|17405.56|17285.56|17403.58|17283.58|10
1632817150000|2021-09-28 08:19:10|17404.01|17284.01|17404.7|17284.7|17405.94|17285.94|17403.93|17283.93|10
1632817160000|2021-09-28 08:19:20|17405.75|17285.75|17402.81|17282.81|17405.75|17285.75|17402.81|17282.81|10
1632817170000|2021-09-28 08:19:30|17402.27|17282.27|17398.74|17278.74|17402.27|17282.27|17398.74|17278.74|10
1632817180000|2021-09-28 08:19:40|17397.77|17277.77|17401.83|17281.83|17401.83|17281.83|17397.77|17277.77|9
1632817190000|2021-09-28 08:19:50|17401.5|17281.5|17407.31|17287.31|17407.31|17287.31|17401.5|17281.5|10
1632817200000|2021-09-28 08:20:00|17407.73|17287.73|17410.36|17290.36|17412.06|17292.06|17407.73|17287.73|8
1632817210000|2021-09-28 08:20:10|17410.06|17290.06|17407.9|17287.9|17410.44|17290.44|17407.23|17287.23|10
1632817220000|2021-09-28 08:20:20|17407.83|17287.83|17405.03|17285.03|17408.54|17288.54|17405.03|17285.03|10
1632817230000|2021-09-28 08:20:30|17404.87|17284.87|17398.56|17278.56|17404.87|17284.87|17398.56|17278.56|10
1632817240000|2021-09-28 08:20:40|17397.22|17277.22|17392.75|17272.75|17397.22|17277.22|17392.75|17272.75|9
1632817250000|2021-09-28 08:20:50|17394.58|17274.58|17399.55|17279.55|17399.67|17279.67|17394.58|17274.58|10
1632817260000|2021-09-28 08:21:00|17398.93|17278.93|17396.89|17276.89|17399.02|17279.02|17396.51|17276.51|10
1632817270000|2021-09-28 08:21:10|17395.3|17275.3|17397.16|17277.16|17397.64|17277.64|17394.47|17274.47|10
1632817280000|2021-09-28 08:21:20|17398.13|17278.13|17393.38|17273.38|17398.13|17278.13|17393.38|17273.38|10
1632817290000|2021-09-28 08:21:30|17395.1|17275.1|17389.18|17269.18|17395.12|17275.12|17389.18|17269.18|10
1632817300000|2021-09-28 08:21:40|17389.7|17269.7|17382.92|17262.92|17389.97|17269.97|17382.92|17262.92|10
1632817310000|2021-09-28 08:21:50|17382.49|17262.49|17392.15|17272.15|17392.15|17272.15|17382.49|17262.49|10
1632817320000|2021-09-28 08:22:00|17391.84|17271.84|17395.8|17275.8|17395.8|17275.8|17390.45|17270.45|10
1632817330000|2021-09-28 08:22:10|17394.07|17274.07|17393.23|17273.23|17396.2|17276.2|17393.23|17273.23|10
1632817340000|2021-09-28 08:22:20|17392.27|17272.27|17386.92|17266.92|17392.27|17272.27|17386.88|17266.88|10
1632817350000|2021-09-28 08:22:30|17386.43|17266.43|17385.46|17265.46|17387.8|17267.8|17385.46|17265.46|10
1632817360000|2021-09-28 08:22:40|17386.83|17266.83|17386.77|17266.77|17387.4|17267.4|17386.73|17266.73|10
1632817370000|2021-09-28 08:22:50|17385.42|17265.42|17379.9|17259.9|17385.42|17265.42|17379.9|17259.9|10
1632817380000|2021-09-28 08:23:00|17379.63|17259.63|17377.22|17257.22|17379.63|17259.63|17377.22|17257.22|10
1632817390000|2021-09-28 08:23:10|17375.84|17255.84|17374.36|17254.36|17376.48|17256.48|17374.36|17254.36|10
1632817400000|2021-09-28 08:23:20|17373.37|17253.37|17370.43|17250.43|17373.37|17253.37|17369.63|17249.63|10
1632817410000|2021-09-28 08:23:30|17370.44|17250.44|17366.46|17246.46|17370.44|17250.44|17366.46|17246.46|10
1632817420000|2021-09-28 08:23:40|17366.49|17246.49|17366.13|17246.13|17368.37|17248.37|17366.13|17246.13|9
1632817430000|2021-09-28 08:23:50|17366.1|17246.1|17361.06|17241.06|17366.1|17246.1|17361.06|17241.06|10
1632817440000|2021-09-28 08:24:00|17361.07|17241.07|17359.85|17239.85|17361.07|17241.07|17359.85|17239.85|10
1632817450000|2021-09-28 08:24:10|17359.84|17239.84|17355.45|17235.45|17359.85|17239.85|17355.45|17235.45|10
1632817460000|2021-09-28 08:24:20|17355.58|17235.58|17351.41|17231.41|17355.58|17235.58|17351.41|17231.41|10
1632817470000|2021-09-28 08:24:30|17350.62|17230.62|17345.18|17225.18|17350.62|17230.62|17345.18|17225.18|10
1632817480000|2021-09-28 08:24:40|17345.13|17225.13|17331.36|17211.36|17345.13|17225.13|17331.36|17211.36|10
1632817490000|2021-09-28 08:24:50|17331.3|17211.3|17320.76|17200.76|17331.3|17211.3|17320.76|17200.76|10
1632817500000|2021-09-28 08:25:00|17320.52|17200.52|17317.08|17197.08|17320.52|17200.52|17315.52|17195.52|10
1632817510000|2021-09-28 08:25:10|17317.21|17197.21|17317.91|17197.91|17318.07|17198.07|17314.33|17194.33|10
1632817520000|2021-09-28 08:25:20|17317.93|17197.93|17318.06|17198.06|17318.35|17198.35|17317.76|17197.76|10
1632817530000|2021-09-28 08:25:30|17318.46|17198.46|17321.62|17201.62|17321.62|17201.62|17318.46|17198.46|9
1632817540000|2021-09-28 08:25:40|17320.7|17200.7|17317.79|17197.79|17320.82|17200.82|17317.79|17197.79|10
1632817550000|2021-09-28 08:25:50|17317.94|17197.94|17317.17|17197.17|17318.84|17198.84|17316.88|17196.88|10
1632817560000|2021-09-28 08:26:00|17316.81|17196.81|17305.29|17185.29|17317.5|17197.5|17305.29|17185.29|10
1632817570000|2021-09-28 08:26:10|17304.25|17184.25|17293.8|17173.8|17304.25|17184.25|17293.8|17173.8|10
1632817580000|2021-09-28 08:26:20|17292.51|17172.51|17285.27|17165.27|17292.51|17172.51|17283.84|17163.84|10
1632817590000|2021-09-28 08:26:30|17285.57|17165.57|17281.63|17161.63|17285.57|17165.57|17281.63|17161.63|10
1632817600000|2021-09-28 08:26:40|17280.93|17160.93|17273.49|17153.49|17280.93|17160.93|17273.49|17153.49|10
1632817610000|2021-09-28 08:26:50|17272.37|17152.37|17268.89|17148.89|17272.85|17152.85|17268.89|17148.89|9
1632817620000|2021-09-28 08:27:00|17268.93|17148.93|17272.21|17152.21|17272.21|17152.21|17268.52|17148.52|9
1632817630000|2021-09-28 08:27:10|17272.64|17152.64|17275.61|17155.61|17275.61|17155.61|17272.64|17152.64|9
1632817640000|2021-09-28 08:27:20|17275.87|17155.87|17269.26|17149.26|17275.87|17155.87|17269.26|17149.26|10
1632817650000|2021-09-28 08:27:30|17268.56|17148.56|17265.98|17145.98|17269.56|17149.56|17265.98|17145.98|10
1632817660000|2021-09-28 08:27:40|17265.46|17145.46|17266.08|17146.08|17266.37|17146.37|17264.98|17144.98|10
1632817670000|2021-09-28 08:27:50|17266.12|17146.12|17264.16|17144.16|17266.72|17146.72|17263.55|17143.55|10
1632817680000|2021-09-28 08:28:00|17263.89|17143.89|17265.36|17145.36|17266.01|17146.01|17263.89|17143.89|9
1632817690000|2021-09-28 08:28:10|17264.55|17144.55|17269.95|17149.95|17269.95|17149.95|17264.55|17144.55|10
1632817700000|2021-09-28 08:28:20|17270.21|17150.21|17274.3|17154.3|17274.3|17154.3|17270.21|17150.21|10
1632817710000|2021-09-28 08:28:30|17274.53|17154.53|17279|17159|17279|17159|17274.53|17154.53|10
1632817720000|2021-09-28 08:28:40|17279.82|17159.82|17281.64|17161.64|17281.64|17161.64|17279.7|17159.7|10
1632817730000|2021-09-28 08:28:50|17282.62|17162.62|17285.01|17165.01|17285.4|17165.4|17282.62|17162.62|9
1632817740000|2021-09-28 08:29:00|17284.68|17164.68|17283.69|17163.69|17285.03|17165.03|17283.69|17163.69|10
1632817750000|2021-09-28 08:29:10|17284.52|17164.52|17287.27|17167.27|17287.27|17167.27|17284|17164|10
1632817760000|2021-09-28 08:29:20|17287.31|17167.31|17286.79|17166.79|17287.82|17167.82|17286.79|17166.79|10
1632817770000|2021-09-28 08:29:30|17286.72|17166.72|17282.61|17162.61|17286.9|17166.9|17282.61|17162.61|10
1632817780000|2021-09-28 08:29:40|17282.36|17162.36|17277.25|17157.25|17282.47|17162.47|17277.25|17157.25|10
1632817790000|2021-09-28 08:29:50|17276.02|17156.02|17271.66|17151.66|17276.02|17156.02|17271.45|17151.45|9
1632817800000|2021-09-28 08:30:00|17270.85|17150.85|17271.26|17151.26|17271.3|17151.3|17270.59|17150.59|10
1632817810000|2021-09-28 08:30:10|17270.49|17150.49|17269.74|17149.74|17271.36|17151.36|17269.44|17149.44|9
1632817820000|2021-09-28 08:30:20|17268.26|17148.26|17266.83|17146.83|17269.7|17149.7|17266.83|17146.83|10
1632817830000|2021-09-28 08:30:30|17266.64|17146.64|17255.44|17135.44|17266.64|17146.64|17255.44|17135.44|9
1632817840000|2021-09-28 08:30:40|17255.15|17135.15|17251.98|17131.98|17255.15|17135.15|17251.89|17131.89|9
1632817850000|2021-09-28 08:30:50|17250.99|17130.99|17247.38|17127.38|17251.15|17131.15|17246.9|17126.9|10
1632817860000|2021-09-28 08:31:00|17247.32|17127.32|17245.12|17125.12|17247.32|17127.32|17245.12|17125.12|10
1632817870000|2021-09-28 08:31:10|17245.22|17125.22|17246.42|17126.42|17246.8|17126.8|17245.22|17125.22|10
1632817880000|2021-09-28 08:31:20|17247.12|17127.12|17246.85|17126.85|17247.12|17127.12|17245.94|17125.94|10
1632817890000|2021-09-28 08:31:30|17246.51|17126.51|17245.42|17125.42|17247.32|17127.32|17245.42|17125.42|9
1632817900000|2021-09-28 08:31:40|17245.35|17125.35|17241.34|17121.34|17245.35|17125.35|17241.34|17121.34|10
1632817910000|2021-09-28 08:31:50|17240.39|17120.39|17236.62|17116.62|17240.39|17120.39|17236.62|17116.62|10
1632817920000|2021-09-28 08:32:00|17236.39|17116.39|17232.42|17112.42|17236.39|17116.39|17232.37|17112.37|10
1632817930000|2021-09-28 08:32:10|17232.18|17112.18|17230.7|17110.7|17232.18|17112.18|17230.12|17110.12|10
1632817940000|2021-09-28 08:32:20|17230.12|17110.12|17233.58|17113.58|17234.06|17114.06|17229.59|17109.59|10
1632817950000|2021-09-28 08:32:30|17232.35|17112.35|17228.97|17108.97|17232.43|17112.43|17228.97|17108.97|10
1632817960000|2021-09-28 08:32:40|17228.89|17108.89|17228.81|17108.81|17229.05|17109.05|17226.53|17106.53|10
1632817970000|2021-09-28 08:32:50|17229.46|17109.46|17228.83|17108.83|17231.62|17111.62|17228.83|17108.83|10
1632817980000|2021-09-28 08:33:00|17227.99|17107.99|17220.76|17100.76|17227.99|17107.99|17220.76|17100.76|10
1632817990000|2021-09-28 08:33:10|17220.59|17100.59|17214.54|17094.54|17220.59|17100.59|17214.54|17094.54|10
1632818000000|2021-09-28 08:33:20|17215.47|17095.47|17210.2|17090.2|17215.47|17095.47|17210.2|17090.2|10
1632818010000|2021-09-28 08:33:30|17210.24|17090.24|17210.16|17090.16|17210.77|17090.77|17210.16|17090.16|10
1632818020000|2021-09-28 08:33:40|17210.05|17090.05|17216.01|17096.01|17216.01|17096.01|17210.05|17090.05|10
1632818030000|2021-09-28 08:33:50|17215.95|17095.95|17218.15|17098.15|17218.15|17098.15|17215.49|17095.49|10
1632818040000|2021-09-28 08:34:00|17218.14|17098.14|17220.55|17100.55|17220.61|17100.61|17217.79|17097.79|10
1632818050000|2021-09-28 08:34:10|17218.2|17098.2|17210.27|17090.27|17218.61|17098.61|17210.27|17090.27|10
1632818060000|2021-09-28 08:34:20|17208.92|17088.92|17204.51|17084.51|17209.23|17089.23|17202.56|17082.56|10
1632818070000|2021-09-28 08:34:30|17204.19|17084.19|17204.21|17084.21|17205.33|17085.33|17203.67|17083.67|10
1632818080000|2021-09-28 08:34:40|17204.93|17084.93|17205.38|17085.38|17206.82|17086.82|17204.57|17084.57|10
1632818090000|2021-09-28 08:34:50|17205.79|17085.79|17205.87|17085.87|17205.87|17085.87|17204.89|17084.89|10
1632818100000|2021-09-28 08:35:00|17206.72|17086.72|17210.18|17090.18|17210.18|17090.18|17206.72|17086.72|10
1632818110000|2021-09-28 08:35:10|17209.87|17089.87|17212.29|17092.29|17212.29|17092.29|17209.87|17089.87|10
1632818120000|2021-09-28 08:35:20|17214.08|17094.08|17218.99|17098.99|17218.99|17098.99|17214.08|17094.08|10
1632818130000|2021-09-28 08:35:30|17218.17|17098.17|17217.4|17097.4|17219.02|17099.02|17217.27|17097.27|10
1632818140000|2021-09-28 08:35:40|17217.15|17097.15|17211.6|17091.6|17217.15|17097.15|17211.6|17091.6|10
1632818150000|2021-09-28 08:35:50|17210.18|17090.18|17206.98|17086.98|17210.18|17090.18|17206.11|17086.11|10
1632818160000|2021-09-28 08:36:00|17207.26|17087.26|17210.95|17090.95|17210.95|17090.95|17207.23|17087.23|10
1632818170000|2021-09-28 08:36:10|17211.26|17091.26|17209.51|17089.51|17211.26|17091.26|17209.51|17089.51|10
1632818180000|2021-09-28 08:36:20|17209.37|17089.37|17207.46|17087.46|17209.79|17089.79|17207.46|17087.46|10
1632818190000|2021-09-28 08:36:30|17207.26|17087.26|17211.46|17091.46|17211.46|17091.46|17207.26|17087.26|10
1632818200000|2021-09-28 08:36:40|17212.83|17092.83|17217.92|17097.92|17217.92|17097.92|17212.83|17092.83|10
1632818210000|2021-09-28 08:36:50|17218|17098|17223.58|17103.58|17223.58|17103.58|17218|17098|10
1632818220000|2021-09-28 08:37:00|17224.05|17104.05|17230.12|17110.12|17230.12|17110.12|17224.05|17104.05|10
1632818230000|2021-09-28 08:37:10|17230.25|17110.25|17236.13|17116.13|17236.35|17116.35|17230.25|17110.25|10
1632818240000|2021-09-28 08:37:20|17236.27|17116.27|17238.62|17118.62|17238.62|17118.62|17235.68|17115.68|10
1632818250000|2021-09-28 08:37:30|17238.92|17118.92|17240.78|17120.78|17241.6|17121.6|17238.92|17118.92|10
1632818260000|2021-09-28 08:37:40|17240.68|17120.68|17237.28|17117.28|17241.04|17121.04|17237.28|17117.28|10
1632818270000|2021-09-28 08:37:50|17237.62|17117.62|17237.12|17117.12|17237.62|17117.62|17237.01|17117.01|9
1632818280000|2021-09-28 08:38:00|17237.22|17117.22|17243.06|17123.06|17243.06|17123.06|17237.22|17117.22|10
1632818290000|2021-09-28 08:38:10|17244.11|17124.11|17243.77|17123.77|17244.2|17124.2|17243.37|17123.37|10
1632818300000|2021-09-28 08:38:20|17242.99|17122.99|17237.93|17117.93|17242.99|17122.99|17237.93|17117.93|9
1632818310000|2021-09-28 08:38:30|17237.95|17117.95|17234.36|17114.36|17238.01|17118.01|17234.36|17114.36|10
1632818320000|2021-09-28 08:38:40|17234.65|17114.65|17234.12|17114.12|17234.65|17114.65|17234.12|17114.12|10
1632818330000|2021-09-28 08:38:50|17234.32|17114.32|17235.96|17115.96|17235.96|17115.96|17233.76|17113.76|9
1632818340000|2021-09-28 08:39:00|17237.63|17117.63|17242.58|17122.58|17242.58|17122.58|17237.63|17117.63|10
1632818350000|2021-09-28 08:39:10|17242.86|17122.86|17244.76|17124.76|17244.76|17124.76|17242.68|17122.68|10
1632818360000|2021-09-28 08:39:20|17244.07|17124.07|17245.77|17125.77|17245.79|17125.79|17244.02|17124.02|9
1632818370000|2021-09-28 08:39:30|17246.48|17126.48|17252.21|17132.21|17252.21|17132.21|17246.48|17126.48|10
1632818380000|2021-09-28 08:39:40|17252.59|17132.59|17260.09|17140.09|17260.09|17140.09|17252.59|17132.59|10
1632818390000|2021-09-28 08:39:50|17261.34|17141.34|17268.77|17148.77|17268.77|17148.77|17261.05|17141.05|10
1632818400000|2021-09-28 08:40:00|17270.67|17150.67|17274.1|17154.1|17274.1|17154.1|17270.67|17150.67|10
1632818410000|2021-09-28 08:40:10|17274.14|17154.14|17270.09|17150.09|17274.14|17154.14|17270.09|17150.09|10
1632818420000|2021-09-28 08:40:20|17268.58|17148.58|17268.52|17148.52|17269.15|17149.15|17268.18|17148.18|10
1632818430000|2021-09-28 08:40:30|17268.68|17148.68|17271.14|17151.14|17271.14|17151.14|17268.68|17148.68|8
1632818440000|2021-09-28 08:40:40|17273.82|17153.82|17277.25|17157.25|17277.77|17157.77|17273.82|17153.82|10
1632818450000|2021-09-28 08:40:50|17276.89|17156.89|17275.77|17155.77|17276.89|17156.89|17275.13|17155.13|9
1632818460000|2021-09-28 08:41:00|17275.8|17155.8|17276.35|17156.35|17276.66|17156.66|17275.8|17155.8|10
1632818470000|2021-09-28 08:41:10|17275.06|17155.06|17271.24|17151.24|17275.06|17155.06|17271.23|17151.23|10
1632818480000|2021-09-28 08:41:20|17271.11|17151.11|17272.08|17152.08|17272.82|17152.82|17271.11|17151.11|10
1632818490000|2021-09-28 08:41:30|17271.98|17151.98|17275.37|17155.37|17275.82|17155.82|17271.98|17151.98|9
1632818500000|2021-09-28 08:41:40|17277.1|17157.1|17284.91|17164.91|17284.91|17164.91|17277.1|17157.1|10
1632818510000|2021-09-28 08:41:50|17285.01|17165.01|17289.72|17169.72|17289.72|17169.72|17285|17165|10
1632818520000|2021-09-28 08:42:00|17289.66|17169.66|17291.13|17171.13|17292.62|17172.62|17289.66|17169.66|10
1632818530000|2021-09-28 08:42:10|17290.53|17170.53|17291.04|17171.04|17291.96|17171.96|17290.53|17170.53|10
1632818540000|2021-09-28 08:42:20|17291.02|17171.02|17292.79|17172.79|17292.79|17172.79|17291.02|17171.02|8
1632818550000|2021-09-28 08:42:30|17292.39|17172.39|17291.96|17171.96|17292.76|17172.76|17290.94|17170.94|9
1632818560000|2021-09-28 08:42:40|17292.21|17172.21|17295.71|17175.71|17295.71|17175.71|17292.18|17172.18|10
1632818570000|2021-09-28 08:42:50|17295.66|17175.66|17297.56|17177.56|17297.88|17177.88|17295.66|17175.66|10
1632818580000|2021-09-28 08:43:00|17297.28|17177.28|17300.85|17180.85|17301.16|17181.16|17297.17|17177.17|10
1632818590000|2021-09-28 08:43:10|17301.48|17181.48|17302.73|17182.73|17302.73|17182.73|17301.4|17181.4|9
1632818600000|2021-09-28 08:43:20|17302.15|17182.15|17302.57|17182.57|17302.97|17182.97|17302.15|17182.15|10
1632818610000|2021-09-28 08:43:30|17302.28|17182.28|17306.55|17186.55|17306.55|17186.55|17302.27|17182.27|10
1632818620000|2021-09-28 08:43:40|17307.01|17187.01|17312.45|17192.45|17312.45|17192.45|17307.01|17187.01|10
1632818630000|2021-09-28 08:43:50|17313.44|17193.44|17315.67|17195.67|17315.67|17195.67|17313.44|17193.44|10
1632818640000|2021-09-28 08:44:00|17316.13|17196.13|17318.67|17198.67|17318.67|17198.67|17316.12|17196.12|9
1632818650000|2021-09-28 08:44:10|17318.69|17198.69|17320.21|17200.21|17320.37|17200.37|17318.62|17198.62|10
1632818660000|2021-09-28 08:44:20|17320.03|17200.03|17321.06|17201.06|17321.6|17201.6|17320.03|17200.03|10
1632818670000|2021-09-28 08:44:30|17320.55|17200.55|17321.14|17201.14|17321.14|17201.14|17319.29|17199.29|10
1632818680000|2021-09-28 08:44:40|17321.3|17201.3|17320.21|17200.21|17321.3|17201.3|17320.21|17200.21|10
1632818690000|2021-09-28 08:44:50|17320.12|17200.12|17315.94|17195.94|17320.12|17200.12|17315.94|17195.94|10
1632818700000|2021-09-28 08:45:00|17314.23|17194.23|17307.43|17187.43|17314.23|17194.23|17307.43|17187.43|10
1632818710000|2021-09-28 08:45:10|17307.48|17187.48|17311.12|17191.12|17311.12|17191.12|17307.48|17187.48|10
1632818720000|2021-09-28 08:45:20|17310.83|17190.83|17318.93|17198.93|17318.93|17198.93|17310.83|17190.83|10
1632818730000|2021-09-28 08:45:30|17320.28|17200.28|17326.16|17206.16|17326.16|17206.16|17320.28|17200.28|10
1632818740000|2021-09-28 08:45:40|17326.97|17206.97|17336.1|17216.1|17336.1|17216.1|17326.97|17206.97|10
1632818750000|2021-09-28 08:45:50|17335.92|17215.92|17341.42|17221.42|17341.42|17221.42|17335.92|17215.92|10
1632818760000|2021-09-28 08:46:00|17341.53|17221.53|17339.16|17219.16|17341.53|17221.53|17339.16|17219.16|8
1632818770000|2021-09-28 08:46:10|17338.65|17218.65|17339.78|17219.78|17340.52|17220.52|17338.65|17218.65|8
1632818780000|2021-09-28 08:46:20|17339.87|17219.87|17337.19|17217.19|17339.87|17219.87|17336.59|17216.59|8
1632818790000|2021-09-28 08:46:30|17336.48|17216.48|17339.79|17219.79|17339.79|17219.79|17336.1|17216.1|9
1632818800000|2021-09-28 08:46:40|17340.29|17220.29|17343.2|17223.2|17343.43|17223.43|17340.29|17220.29|9
1632818810000|2021-09-28 08:46:50|17344.77|17224.77|17351.68|17231.68|17351.68|17231.68|17344.77|17224.77|10
1632818820000|2021-09-28 08:47:00|17352.14|17232.14|17354.6|17234.6|17354.6|17234.6|17352.03|17232.03|10
1632818830000|2021-09-28 08:47:10|17354.68|17234.68|17353.4|17233.4|17355.21|17235.21|17353.4|17233.4|10
1632818840000|2021-09-28 08:47:20|17353.28|17233.28|17354.66|17234.66|17355.08|17235.08|17353.17|17233.17|10
1632818850000|2021-09-28 08:47:30|17354.27|17234.27|17352.98|17232.98|17355.82|17235.82|17352.98|17232.98|9
1632818860000|2021-09-28 08:47:40|17352.44|17232.44|17348.4|17228.4|17352.44|17232.44|17348.09|17228.09|10
1632818870000|2021-09-28 08:47:50|17347.22|17227.22|17333.47|17213.47|17347.22|17227.22|17333.47|17213.47|10
1632818880000|2021-09-28 08:48:00|17332.86|17212.86|17323.17|17203.17|17332.86|17212.86|17323.17|17203.17|10
1632818890000|2021-09-28 08:48:10|17323.15|17203.15|17320.72|17200.72|17323.5|17203.5|17320.72|17200.72|10
1632818900000|2021-09-28 08:48:20|17320.65|17200.65|17320.68|17200.68|17321.36|17201.36|17320.65|17200.65|10
1632818910000|2021-09-28 08:48:30|17320.58|17200.58|17320.41|17200.41|17321.07|17201.07|17320.38|17200.38|10
1632818920000|2021-09-28 08:48:40|17321.21|17201.21|17320.91|17200.91|17322.15|17202.15|17320.4|17200.4|10
1632818930000|2021-09-28 08:48:50|17321.1|17201.1|17317.5|17197.5|17321.1|17201.1|17317.5|17197.5|10
1632818940000|2021-09-28 08:49:00|17316.5|17196.5|17314.03|17194.03|17316.5|17196.5|17314.03|17194.03|10
1632818950000|2021-09-28 08:49:10|17312.08|17192.08|17310|17190|17312.79|17192.79|17310|17190|10
1632818960000|2021-09-28 08:49:20|17310.31|17190.31|17307.7|17187.7|17310.82|17190.82|17307.63|17187.63|8
1632818970000|2021-09-28 08:49:30|17307.54|17187.54|17306.82|17186.82|17307.77|17187.77|17305.25|17185.25|10
1632818980000|2021-09-28 08:49:40|17306.44|17186.44|17309.06|17189.06|17309.54|17189.54|17305.91|17185.91|9
1632818990000|2021-09-28 08:49:50|17309.93|17189.93|17313.09|17193.09|17313.09|17193.09|17309.93|17189.93|10
1632819000000|2021-09-28 08:50:00|17313.44|17193.44|17318.09|17198.09|17318.09|17198.09|17313.44|17193.44|10
1632819010000|2021-09-28 08:50:10|17318.35|17198.35|17319.26|17199.26|17319.58|17199.58|17318.33|17198.33|10
1632819020000|2021-09-28 08:50:20|17318.47|17198.47|17317.02|17197.02|17318.93|17198.93|17317.02|17197.02|10
1632819030000|2021-09-28 08:50:30|17316.09|17196.09|17314.66|17194.66|17316.89|17196.89|17314.65|17194.65|9
1632819040000|2021-09-28 08:50:40|17311.99|17191.99|17305.54|17185.54|17311.99|17191.99|17305.54|17185.54|10
1632819050000|2021-09-28 08:50:50|17305.26|17185.26|17295.44|17175.44|17305.26|17185.26|17295.44|17175.44|10
1632819060000|2021-09-28 08:51:00|17295.54|17175.54|17291.68|17171.68|17295.54|17175.54|17291.64|17171.64|10
1632819070000|2021-09-28 08:51:10|17291.04|17171.04|17288.03|17168.03|17291.98|17171.98|17288.03|17168.03|9
1632819080000|2021-09-28 08:51:20|17286.38|17166.38|17278.54|17158.54|17286.38|17166.38|17278.54|17158.54|10
1632819090000|2021-09-28 08:51:30|17278.57|17158.57|17277.68|17157.68|17278.93|17158.93|17277.22|17157.22|10
1632819100000|2021-09-28 08:51:40|17278.69|17158.69|17279.28|17159.28|17279.47|17159.47|17278.35|17158.35|8
1632819110000|2021-09-28 08:51:50|17279.23|17159.23|17278.38|17158.38|17279.48|17159.48|17278.08|17158.08|10
1632819120000|2021-09-28 08:52:00|17278.06|17158.06|17277.61|17157.61|17278.09|17158.09|17277.41|17157.41|8
1632819130000|2021-09-28 08:52:10|17277.8|17157.8|17276.68|17156.68|17277.8|17157.8|17275.75|17155.75|8
1632819140000|2021-09-28 08:52:20|17276.79|17156.79|17280.47|17160.47|17280.47|17160.47|17276.79|17156.79|9
1632819150000|2021-09-28 08:52:30|17280.9|17160.9|17281.76|17161.76|17281.76|17161.76|17280.05|17160.05|10
1632819160000|2021-09-28 08:52:40|17281.72|17161.72|17284.64|17164.64|17284.67|17164.67|17281.72|17161.72|10
1632819170000|2021-09-28 08:52:50|17286.61|17166.61|17287.16|17167.16|17288.13|17168.13|17286.61|17166.61|10
1632819180000|2021-09-28 08:53:00|17287.45|17167.45|17284.5|17164.5|17287.74|17167.74|17284.5|17164.5|10
1632819190000|2021-09-28 08:53:10|17283.6|17163.6|17279.14|17159.14|17283.6|17163.6|17279.14|17159.14|10
1632819200000|2021-09-28 08:53:20|17278.87|17158.87|17276.24|17156.24|17278.95|17158.95|17276.24|17156.24|9
1632819210000|2021-09-28 08:53:30|17274.17|17154.17|17270.91|17150.91|17274.29|17154.29|17270.7|17150.7|8
1632819220000|2021-09-28 08:53:40|17270.95|17150.95|17269.79|17149.79|17271.75|17151.75|17269.79|17149.79|10
1632819230000|2021-09-28 08:53:50|17268.5|17148.5|17260.49|17140.49|17268.5|17148.5|17260.49|17140.49|10
1632819240000|2021-09-28 08:54:00|17260.14|17140.14|17255.85|17135.85|17260.14|17140.14|17255.85|17135.85|9
1632819250000|2021-09-28 08:54:10|17254.21|17134.21|17252.21|17132.21|17254.48|17134.48|17252.21|17132.21|10
1632819260000|2021-09-28 08:54:20|17253.98|17133.98|17255.24|17135.24|17255.32|17135.32|17252|17132|10
1632819270000|2021-09-28 08:54:30|17254.97|17134.97|17250.09|17130.09|17255.58|17135.58|17250.09|17130.09|9
1632819280000|2021-09-28 08:54:40|17249.8|17129.8|17245.05|17125.05|17249.8|17129.8|17245.05|17125.05|9
1632819290000|2021-09-28 08:54:50|17244.17|17124.17|17245.91|17125.91|17246.01|17126.01|17244.16|17124.16|10
1632819300000|2021-09-28 08:55:00|17245.9|17125.9|17246.42|17126.42|17246.42|17126.42|17244.8|17124.8|10
1632819310000|2021-09-28 08:55:10|17247.01|17127.01|17251.77|17131.77|17251.77|17131.77|17247.01|17127.01|10
1632819320000|2021-09-28 08:55:20|17253.83|17133.83|17260.92|17140.92|17260.92|17140.92|17253.83|17133.83|10
1632819330000|2021-09-28 08:55:30|17261.35|17141.35|17264.27|17144.27|17264.45|17144.45|17261.35|17141.35|10
1632819340000|2021-09-28 08:55:40|17262.7|17142.7|17259.04|17139.04|17262.74|17142.74|17259.04|17139.04|10
1632819350000|2021-09-28 08:55:50|17258.26|17138.26|17251.65|17131.65|17258.26|17138.26|17251.64|17131.64|10
1632819360000|2021-09-28 08:56:00|17251.48|17131.48|17244.55|17124.55|17251.48|17131.48|17244.55|17124.55|10
1632819370000|2021-09-28 08:56:10|17244.13|17124.13|17240.76|17120.76|17244.71|17124.71|17240.76|17120.76|10
1632819380000|2021-09-28 08:56:20|17240.82|17120.82|17239.43|17119.43|17240.82|17120.82|17239.43|17119.43|9
1632819390000|2021-09-28 08:56:30|17238.68|17118.68|17237.11|17117.11|17239.3|17119.3|17237.11|17117.11|10
1632819400000|2021-09-28 08:56:40|17237.6|17117.6|17240.66|17120.66|17240.66|17120.66|17235.8|17115.8|10
1632819410000|2021-09-28 08:56:50|17243.07|17123.07|17247.44|17127.44|17247.77|17127.77|17243.07|17123.07|10
1632819420000|2021-09-28 08:57:00|17247.16|17127.16|17246.42|17126.42|17248.03|17128.03|17246.42|17126.42|10
1632819430000|2021-09-28 08:57:10|17247.09|17127.09|17253.48|17133.48|17253.48|17133.48|17247.09|17127.09|10
1632819440000|2021-09-28 08:57:20|17254.41|17134.41|17260.12|17140.12|17260.14|17140.14|17254.41|17134.41|10
1632819450000|2021-09-28 08:57:30|17260.41|17140.41|17263.61|17143.61|17263.61|17143.61|17260.41|17140.41|10
1632819460000|2021-09-28 08:57:40|17263.96|17143.96|17267.66|17147.66|17267.92|17147.92|17263.92|17143.92|10
1632819470000|2021-09-28 08:57:50|17267.75|17147.75|17270.3|17150.3|17270.8|17150.8|17267.23|17147.23|10
1632819480000|2021-09-28 08:58:00|17270.81|17150.81|17272.59|17152.59|17272.59|17152.59|17270.81|17150.81|10
1632819490000|2021-09-28 08:58:10|17272.6|17152.6|17275.11|17155.11|17275.29|17155.29|17272.6|17152.6|10
1632819500000|2021-09-28 08:58:20|17275.89|17155.89|17283.31|17163.31|17283.31|17163.31|17275.89|17155.89|10
1632819510000|2021-09-28 08:58:30|17283.75|17163.75|17291|17171|17291.06|17171.06|17283.75|17163.75|10
1632819520000|2021-09-28 08:58:40|17291.11|17171.11|17294.02|17174.02|17294.02|17174.02|17291.11|17171.11|10
1632819530000|2021-09-28 08:58:50|17293.95|17173.95|17294.35|17174.35|17294.69|17174.69|17293.95|17173.95|10
1632819540000|2021-09-28 08:59:00|17295.07|17175.07|17296.99|17176.99|17296.99|17176.99|17294.67|17174.67|10
1632819550000|2021-09-28 08:59:10|17297.07|17177.07|17293.92|17173.92|17297.07|17177.07|17293.62|17173.62|9
1632819560000|2021-09-28 08:59:20|17293.59|17173.59|17293.4|17173.4|17293.72|17173.72|17291.26|17171.26|10
1632819570000|2021-09-28 08:59:30|17292.2|17172.2|17292.39|17172.39|17292.55|17172.55|17292.01|17172.01|10
1632819580000|2021-09-28 08:59:40|17293.54|17173.54|17299.86|17179.86|17299.86|17179.86|17293.54|17173.54|10
1632819590000|2021-09-28 08:59:50|17301.56|17181.56|17306.95|17186.95|17307.17|17187.17|17301.56|17181.56|10
1632819600000|2021-09-28 09:00:00|17307.04|17187.04|17312.62|17192.62|17312.62|17192.62|17307.04|17187.04|10
1632819610000|2021-09-28 09:00:10|17313.01|17193.01|17315.16|17195.16|17316.03|17196.03|17313.01|17193.01|10
1632819620000|2021-09-28 09:00:20|17314.96|17194.96|17315.15|17195.15|17316.18|17196.18|17314.77|17194.77|10
1632819630000|2021-09-28 09:00:30|17316.29|17196.29|17317.94|17197.94|17317.94|17197.94|17316.09|17196.09|10
1632819640000|2021-09-28 09:00:40|17318.11|17198.11|17323.06|17203.06|17323.06|17203.06|17317.91|17197.91|10
1632819650000|2021-09-28 09:00:50|17324.63|17204.63|17331.31|17211.31|17331.31|17211.31|17324.63|17204.63|10
1632819660000|2021-09-28 09:01:00|17331.81|17211.81|17338.36|17218.36|17338.76|17218.76|17331.81|17211.81|10
1632819670000|2021-09-28 09:01:10|17339.48|17219.48|17343.7|17223.7|17344.81|17224.81|17339.34|17219.34|10
1632819680000|2021-09-28 09:01:20|17342.55|17222.55|17339.35|17219.35|17343.76|17223.76|17339.35|17219.35|10
1632819690000|2021-09-28 09:01:30|17338.13|17218.13|17330.3|17210.3|17338.13|17218.13|17330.3|17210.3|10
1632819700000|2021-09-28 09:01:40|17330.21|17210.21|17324.29|17204.29|17330.21|17210.21|17324.29|17204.29|10
1632819710000|2021-09-28 09:01:50|17322.7|17202.7|17320.41|17200.41|17322.7|17202.7|17319.6|17199.6|10
1632819720000|2021-09-28 09:02:00|17320.61|17200.61|17316.6|17196.6|17320.61|17200.61|17316.6|17196.6|10
1632819730000|2021-09-28 09:02:10|17316.03|17196.03|17310.82|17190.82|17316.03|17196.03|17310.82|17190.82|10
1632819740000|2021-09-28 09:02:20|17310.27|17190.27|17308.38|17188.38|17310.27|17190.27|17308.38|17188.38|10
1632819750000|2021-09-28 09:02:30|17307.94|17187.94|17305.22|17185.22|17307.94|17187.94|17304.77|17184.77|10
1632819760000|2021-09-28 09:02:40|17305.59|17185.59|17303.28|17183.28|17305.59|17185.59|17302.5|17182.5|10
1632819770000|2021-09-28 09:02:50|17303.27|17183.27|17298|17178|17303.27|17183.27|17298|17178|10
1632819780000|2021-09-28 09:03:00|17297.4|17177.4|17294.63|17174.63|17297.4|17177.4|17294.63|17174.63|10
1632819790000|2021-09-28 09:03:10|17294.55|17174.55|17290.78|17170.78|17294.55|17174.55|17290.78|17170.78|10
1632819800000|2021-09-28 09:03:20|17289.93|17169.93|17287.3|17167.3|17289.93|17169.93|17287.3|17167.3|10
1632819810000|2021-09-28 09:03:30|17287.13|17167.13|17286.26|17166.26|17287.13|17167.13|17284.48|17164.48|10
1632819820000|2021-09-28 09:03:40|17286.41|17166.41|17286.19|17166.19|17286.51|17166.51|17285.59|17165.59|10
1632819830000|2021-09-28 09:03:50|17286.12|17166.12|17287.23|17167.23|17288.03|17168.03|17286.12|17166.12|10
1632819840000|2021-09-28 09:04:00|17287.01|17167.01|17284.34|17164.34|17287.01|17167.01|17284.34|17164.34|9
1632819850000|2021-09-28 09:04:10|17284.21|17164.21|17281.03|17161.03|17284.21|17164.21|17281.03|17161.03|9
1632819860000|2021-09-28 09:04:20|17280.58|17160.58|17281.59|17161.59|17281.81|17161.81|17280.58|17160.58|10
1632819870000|2021-09-28 09:04:30|17281.82|17161.82|17282.24|17162.24|17282.45|17162.45|17281.56|17161.56|10
1632819880000|2021-09-28 09:04:40|17282.08|17162.08|17277.55|17157.55|17282.08|17162.08|17277.55|17157.55|10
1632819890000|2021-09-28 09:04:50|17277.79|17157.79|17278.84|17158.84|17278.84|17158.84|17277.75|17157.75|10
1632819900000|2021-09-28 09:05:00|17278.9|17158.9|17277.65|17157.65|17279.85|17159.85|17277.65|17157.65|10
1632819910000|2021-09-28 09:05:10|17276.94|17156.94|17271.02|17151.02|17276.94|17156.94|17271.02|17151.02|10
1632819920000|2021-09-28 09:05:20|17270.21|17150.21|17267.13|17147.13|17270.21|17150.21|17266.97|17146.97|10
1632819930000|2021-09-28 09:05:30|17267.14|17147.14|17264.08|17144.08|17267.14|17147.14|17264.08|17144.08|10
1632819940000|2021-09-28 09:05:40|17263.03|17143.03|17258.72|17138.72|17263.03|17143.03|17258.56|17138.56|10
1632819950000|2021-09-28 09:05:50|17258.76|17138.76|17253.87|17133.87|17259.6|17139.6|17253.87|17133.87|9
1632819960000|2021-09-28 09:06:00|17254.04|17134.04|17253.52|17133.52|17254.65|17134.65|17253.33|17133.33|10
1632819970000|2021-09-28 09:06:10|17254.21|17134.21|17250.84|17130.84|17254.21|17134.21|17250.84|17130.84|10
1632819980000|2021-09-28 09:06:20|17250.65|17130.65|17247.62|17127.62|17250.65|17130.65|17246.99|17126.99|10
1632819990000|2021-09-28 09:06:30|17247.58|17127.58|17242.16|17122.16|17247.85|17127.85|17242.16|17122.16|9
1632820000000|2021-09-28 09:06:40|17241.72|17121.72|17242.59|17122.59|17242.59|17122.59|17241.72|17121.72|9
1632820010000|2021-09-28 09:06:50|17242.43|17122.43|17244.16|17124.16|17244.16|17124.16|17242.29|17122.29|10
1632820020000|2021-09-28 09:07:00|17244.58|17124.58|17243.26|17123.26|17244.58|17124.58|17243.2|17123.2|10
1632820030000|2021-09-28 09:07:10|17243.25|17123.25|17245.51|17125.51|17245.51|17125.51|17243.25|17123.25|10
1632820040000|2021-09-28 09:07:20|17245.93|17125.93|17246.67|17126.67|17246.98|17126.98|17245.93|17125.93|10
1632820050000|2021-09-28 09:07:30|17247.17|17127.17|17246.25|17126.25|17247.21|17127.21|17246.25|17126.25|10
1632820060000|2021-09-28 09:07:40|17245.65|17125.65|17243.02|17123.02|17245.65|17125.65|17242.65|17122.65|10
1632820070000|2021-09-28 09:07:50|17243.81|17123.81|17241.79|17121.79|17243.81|17123.81|17241.41|17121.41|10
1632820080000|2021-09-28 09:08:00|17241.96|17121.96|17242.79|17122.79|17243.03|17123.03|17241.31|17121.31|10
1632820090000|2021-09-28 09:08:10|17243.09|17123.09|17244.47|17124.47|17244.47|17124.47|17243.06|17123.06|10
1632820100000|2021-09-28 09:08:20|17245.6|17125.6|17251.91|17131.91|17251.93|17131.93|17245.6|17125.6|10
1632820110000|2021-09-28 09:08:30|17254|17134|17261.09|17141.09|17261.09|17141.09|17254|17134|10
1632820120000|2021-09-28 09:08:40|17261.69|17141.69|17268.09|17148.09|17268.09|17148.09|17261.69|17141.69|10
1632820130000|2021-09-28 09:08:50|17268.4|17148.4|17270.68|17150.68|17270.68|17150.68|17268.4|17148.4|10
1632820140000|2021-09-28 09:09:00|17271.1|17151.1|17271.72|17151.72|17271.72|17151.72|17270.97|17150.97|10
1632820150000|2021-09-28 09:09:10|17271.77|17151.77|17270.85|17150.85|17271.79|17151.79|17270.38|17150.38|10
1632820160000|2021-09-28 09:09:20|17271.05|17151.05|17274.26|17154.26|17274.26|17154.26|17271.05|17151.05|9
1632820170000|2021-09-28 09:09:30|17274.67|17154.67|17276.57|17156.57|17276.97|17156.97|17274.67|17154.67|10
1632820180000|2021-09-28 09:09:40|17276.12|17156.12|17280.13|17160.13|17280.33|17160.33|17275.89|17155.89|10
1632820190000|2021-09-28 09:09:50|17280.26|17160.26|17285.56|17165.56|17285.56|17165.56|17280.26|17160.26|10
1632820200000|2021-09-28 09:10:00|17286.4|17166.4|17290.04|17170.04|17291.65|17171.65|17286.4|17166.4|10
1632820210000|2021-09-28 09:10:10|17291.64|17171.64|17293.12|17173.12|17293.12|17173.12|17291.17|17171.17|10
1632820220000|2021-09-28 09:10:20|17291.51|17171.51|17292.56|17172.56|17293.74|17173.74|17291.51|17171.51|9
1632820230000|2021-09-28 09:10:30|17295.27|17175.27|17294.41|17174.41|17295.27|17175.27|17293.81|17173.81|9
1632820240000|2021-09-28 09:10:40|17295.6|17175.6|17297.41|17177.41|17297.41|17177.41|17295.6|17175.6|10
1632820250000|2021-09-28 09:10:50|17298.15|17178.15|17298.88|17178.88|17298.88|17178.88|17297.71|17177.71|10
1632820260000|2021-09-28 09:11:00|17298.74|17178.74|17301.47|17181.47|17301.47|17181.47|17298.64|17178.64|10
1632820270000|2021-09-28 09:11:10|17301.54|17181.54|17306.43|17186.43|17306.43|17186.43|17301.54|17181.54|9
1632820280000|2021-09-28 09:11:20|17306.87|17186.87|17312.05|17192.05|17312.1|17192.1|17306.87|17186.87|10
1632820290000|2021-09-28 09:11:30|17311.96|17191.96|17313.21|17193.21|17313.6|17193.6|17311.96|17191.96|10
1632820300000|2021-09-28 09:11:40|17313.22|17193.22|17312.28|17192.28|17313.38|17193.38|17312.16|17192.16|10
1632820310000|2021-09-28 09:11:50|17312.4|17192.4|17312.6|17192.6|17312.96|17192.96|17312.17|17192.17|10
1632820320000|2021-09-28 09:12:00|17312.56|17192.56|17317.28|17197.28|17317.28|17197.28|17312.5|17192.5|10
1632820330000|2021-09-28 09:12:10|17317.61|17197.61|17319.66|17199.66|17320.06|17200.06|17317.61|17197.61|9
1632820340000|2021-09-28 09:12:20|17319.63|17199.63|17319.71|17199.71|17320.48|17200.48|17319.39|17199.39|10
1632820350000|2021-09-28 09:12:30|17319.56|17199.56|17317.1|17197.1|17319.56|17199.56|17316.71|17196.71|10
1632820360000|2021-09-28 09:12:40|17316.66|17196.66|17310|17190|17316.66|17196.66|17310|17190|10
1632820370000|2021-09-28 09:12:50|17310.47|17190.47|17307.24|17187.24|17310.47|17190.47|17307.24|17187.24|9
1632820380000|2021-09-28 09:13:00|17307.27|17187.27|17307.21|17187.21|17307.44|17187.44|17304.65|17184.65|10
1632820390000|2021-09-28 09:13:10|17307.08|17187.08|17308.28|17188.28|17308.37|17188.37|17307.08|17187.08|10
1632820400000|2021-09-28 09:13:20|17308.05|17188.05|17306.58|17186.58|17308.16|17188.16|17306.58|17186.58|10
1632820410000|2021-09-28 09:13:30|17306.57|17186.57|17306.18|17186.18|17306.98|17186.98|17305.17|17185.17|9
1632820420000|2021-09-28 09:13:40|17306.31|17186.31|17309.87|17189.87|17309.89|17189.89|17306.31|17186.31|10
1632820430000|2021-09-28 09:13:50|17310.52|17190.52|17316.73|17196.73|17316.73|17196.73|17310.52|17190.52|10
1632820440000|2021-09-28 09:14:00|17317.39|17197.39|17321.59|17201.59|17321.59|17201.59|17317.18|17197.18|10
1632820450000|2021-09-28 09:14:10|17321.69|17201.69|17324.17|17204.17|17325.56|17205.56|17321.45|17201.45|10
1632820460000|2021-09-28 09:14:20|17323.85|17203.85|17325.41|17205.41|17325.6|17205.6|17323.44|17203.44|10
1632820470000|2021-09-28 09:14:30|17325.51|17205.51|17326.53|17206.53|17326.53|17206.53|17325.51|17205.51|10
1632820480000|2021-09-28 09:14:40|17326.52|17206.52|17326.99|17206.99|17326.99|17206.99|17326.52|17206.52|10
1632820490000|2021-09-28 09:14:50|17327.44|17207.44|17329.09|17209.09|17329.16|17209.16|17327.44|17207.44|9
1632820500000|2021-09-28 09:15:00|17328.58|17208.58|17330.2|17210.2|17330.2|17210.2|17328.22|17208.22|10
1632820510000|2021-09-28 09:15:10|17329.7|17209.7|17328.19|17208.19|17330.23|17210.23|17327.95|17207.95|10
1632820520000|2021-09-28 09:15:20|17328.17|17208.17|17326.5|17206.5|17328.17|17208.17|17325.78|17205.78|10
1632820530000|2021-09-28 09:15:30|17327.24|17207.24|17329.96|17209.96|17331.25|17211.25|17326.82|17206.82|10
1632820540000|2021-09-28 09:15:40|17329.67|17209.67|17329.92|17209.92|17330.91|17210.91|17328.7|17208.7|10
1632820550000|2021-09-28 09:15:50|17330.95|17210.95|17329.46|17209.46|17331.23|17211.23|17329.46|17209.46|10
1632820560000|2021-09-28 09:16:00|17329.43|17209.43|17327.91|17207.91|17329.43|17209.43|17327.74|17207.74|10
1632820570000|2021-09-28 09:16:10|17327.88|17207.88|17323.73|17203.73|17327.88|17207.88|17323.73|17203.73|10
1632820580000|2021-09-28 09:16:20|17323.17|17203.17|17319.85|17199.85|17323.17|17203.17|17319.85|17199.85|10
1632820590000|2021-09-28 09:16:30|17319.78|17199.78|17316.09|17196.09|17319.78|17199.78|17316.09|17196.09|9
1632820600000|2021-09-28 09:16:40|17314.78|17194.78|17311.12|17191.12|17315.27|17195.27|17310.94|17190.94|10
1632820610000|2021-09-28 09:16:50|17312.03|17192.03|17306.31|17186.31|17312.19|17192.19|17306.31|17186.31|10
1632820620000|2021-09-28 09:17:00|17305.81|17185.81|17301.32|17181.32|17305.81|17185.81|17301.32|17181.32|10
1632820630000|2021-09-28 09:17:10|17300.87|17180.87|17300.8|17180.8|17301.11|17181.11|17299.74|17179.74|9
1632820640000|2021-09-28 09:17:20|17301.35|17181.35|17298.08|17178.08|17301.82|17181.82|17298.08|17178.08|9
1632820650000|2021-09-28 09:17:30|17297.53|17177.53|17296.82|17176.82|17297.53|17177.53|17295.52|17175.52|9
1632820660000|2021-09-28 09:17:40|17297.24|17177.24|17294.8|17174.8|17297.47|17177.47|17294.67|17174.67|10
1632820670000|2021-09-28 09:17:50|17293.27|17173.27|17293.51|17173.51|17293.51|17173.51|17292.88|17172.88|9
1632820680000|2021-09-28 09:18:00|17293.34|17173.34|17296.61|17176.61|17296.61|17176.61|17293.34|17173.34|10
1632820690000|2021-09-28 09:18:10|17297.1|17177.1|17294.67|17174.67|17297.42|17177.42|17294.67|17174.67|10
1632820700000|2021-09-28 09:18:20|17294.54|17174.54|17291.17|17171.17|17294.54|17174.54|17291.04|17171.04|10
1632820710000|2021-09-28 09:18:30|17291.43|17171.43|17289.77|17169.77|17291.43|17171.43|17289.7|17169.7|10
1632820720000|2021-09-28 09:18:40|17289.78|17169.78|17290.58|17170.58|17290.72|17170.72|17289.7|17169.7|9
1632820730000|2021-09-28 09:18:50|17291.07|17171.07|17291.54|17171.54|17291.76|17171.76|17289.87|17169.87|10
1632820740000|2021-09-28 09:19:00|17291.64|17171.64|17291.62|17171.62|17292.19|17172.19|17291.01|17171.01|7
1632820750000|2021-09-28 09:19:10|17291.51|17171.51|17290.03|17170.03|17291.52|17171.52|17290.03|17170.03|8
1632820760000|2021-09-28 09:19:20|17291.09|17171.09|17293.75|17173.75|17293.75|17173.75|17291.09|17171.09|9
1632820770000|2021-09-28 09:19:30|17294.33|17174.33|17297.24|17177.24|17297.24|17177.24|17294.33|17174.33|10
1632820780000|2021-09-28 09:19:40|17297.77|17177.77|17301.85|17181.85|17301.85|17181.85|17297.27|17177.27|9
1632820790000|2021-09-28 09:19:50|17302.21|17182.21|17308|17188|17308|17188|17302.21|17182.21|10
1632820800000|2021-09-28 09:20:00|17308.75|17188.75|17311.44|17191.44|17311.44|17191.44|17308.75|17188.75|9
1632820810000|2021-09-28 09:20:10|17310.56|17190.56|17311.31|17191.31|17313.44|17193.44|17310.56|17190.56|10
1632820820000|2021-09-28 09:20:20|17311.26|17191.26|17321.84|17201.84|17321.84|17201.84|17311.26|17191.26|10
1632820830000|2021-09-28 09:20:30|17322.39|17202.39|17326.88|17206.88|17326.88|17206.88|17322.39|17202.39|10
1632820840000|2021-09-28 09:20:40|17326.96|17206.96|17335.35|17215.35|17335.35|17215.35|17326.96|17206.96|10
1632820850000|2021-09-28 09:20:50|17337.72|17217.72|17343.8|17223.8|17343.8|17223.8|17337.72|17217.72|10
1632820860000|2021-09-28 09:21:00|17345.89|17225.89|17358.48|17238.48|17358.48|17238.48|17345.89|17225.89|9
1632820870000|2021-09-28 09:21:10|17359.2|17239.2|17360.32|17240.32|17360.68|17240.68|17358.56|17238.56|10
1632820880000|2021-09-28 09:21:20|17359.98|17239.98|17363.98|17243.98|17364.89|17244.89|17359.98|17239.98|10
1632820890000|2021-09-28 09:21:30|17363.67|17243.67|17367.23|17247.23|17367.23|17247.23|17363.67|17243.67|10
1632820900000|2021-09-28 09:21:40|17366.84|17246.84|17374.25|17254.25|17374.25|17254.25|17366.84|17246.84|10
1632820910000|2021-09-28 09:21:50|17375.14|17255.14|17377.06|17257.06|17377.06|17257.06|17375.12|17255.12|10
1632820920000|2021-09-28 09:22:00|17376.86|17256.86|17373.66|17253.66|17376.86|17256.86|17372.36|17252.36|10
1632820930000|2021-09-28 09:22:10|17373.87|17253.87|17375.34|17255.34|17375.34|17255.34|17373.74|17253.74|10
1632820940000|2021-09-28 09:22:20|17375.03|17255.03|17372.14|17252.14|17375.03|17255.03|17372.14|17252.14|9
1632820950000|2021-09-28 09:22:30|17371.6|17251.6|17365.12|17245.12|17371.6|17251.6|17364.41|17244.41|10
1632820960000|2021-09-28 09:22:40|17364.69|17244.69|17359.47|17239.47|17364.69|17244.69|17359.32|17239.32|10
1632820970000|2021-09-28 09:22:50|17359.48|17239.48|17356.77|17236.77|17359.48|17239.48|17356.77|17236.77|9
1632820980000|2021-09-28 09:23:00|17356.87|17236.87|17361.74|17241.74|17362.32|17242.32|17356.75|17236.75|10
1632820990000|2021-09-28 09:23:10|17361.91|17241.91|17363.52|17243.52|17363.52|17243.52|17361.91|17241.91|9
1632821000000|2021-09-28 09:23:20|17363.72|17243.72|17367.65|17247.65|17367.65|17247.65|17363.64|17243.64|10
1632821010000|2021-09-28 09:23:30|17368.48|17248.48|17369.05|17249.05|17369.05|17249.05|17368.48|17248.48|10
1632821020000|2021-09-28 09:23:40|17369.41|17249.41|17372.56|17252.56|17372.56|17252.56|17369.41|17249.41|10
1632821030000|2021-09-28 09:23:50|17373.03|17253.03|17378.56|17258.56|17378.56|17258.56|17373.03|17253.03|10
1632821040000|2021-09-28 09:24:00|17378.58|17258.58|17381.69|17261.69|17381.69|17261.69|17377.87|17257.87|9
1632821050000|2021-09-28 09:24:10|17381.29|17261.29|17379.54|17259.54|17381.29|17261.29|17378.64|17258.64|10
1632821060000|2021-09-28 09:24:20|17379.42|17259.42|17378.19|17258.19|17379.6|17259.6|17378.19|17258.19|10
1632821070000|2021-09-28 09:24:30|17377.91|17257.91|17381.44|17261.44|17381.44|17261.44|17377.83|17257.83|10
1632821080000|2021-09-28 09:24:40|17382.01|17262.01|17392.2|17272.2|17392.2|17272.2|17382.01|17262.01|10
1632821090000|2021-09-28 09:24:50|17393.12|17273.12|17402.75|17282.75|17402.75|17282.75|17393.12|17273.12|10
1632821100000|2021-09-28 09:25:00|17405.06|17285.06|17406.6|17286.6|17409.69|17289.69|17405.06|17285.06|10
1632821110000|2021-09-28 09:25:10|17407.1|17287.1|17404.85|17284.85|17407.1|17287.1|17404.85|17284.85|10
1632821120000|2021-09-28 09:25:20|17404.88|17284.88|17400.44|17280.44|17404.88|17284.88|17400.44|17280.44|10
1632821130000|2021-09-28 09:25:30|17401.14|17281.14|17396.79|17276.79|17401.27|17281.27|17396.79|17276.79|9
1632821140000|2021-09-28 09:25:40|17396.53|17276.53|17394.08|17274.08|17396.53|17276.53|17393.69|17273.69|10
1632821150000|2021-09-28 09:25:50|17394.53|17274.53|17396.33|17276.33|17396.47|17276.47|17394.53|17274.53|10
1632821160000|2021-09-28 09:26:00|17396.73|17276.73|17392.13|17272.13|17396.73|17276.73|17392.1|17272.1|10
1632821170000|2021-09-28 09:26:10|17391.99|17271.99|17388.92|17268.92|17391.99|17271.99|17388.92|17268.92|9
1632821180000|2021-09-28 09:26:20|17388.79|17268.79|17384.51|17264.51|17388.79|17268.79|17384.17|17264.17|9
1632821190000|2021-09-28 09:26:30|17383.12|17263.12|17377.59|17257.59|17383.12|17263.12|17377.59|17257.59|10
1632821200000|2021-09-28 09:26:40|17378.84|17258.84|17380.58|17260.58|17380.58|17260.58|17377.74|17257.74|8
1632821210000|2021-09-28 09:26:50|17379.55|17259.55|17381.64|17261.64|17381.64|17261.64|17379.55|17259.55|10
1632821220000|2021-09-28 09:27:00|17381.61|17261.61|17382.21|17262.21|17382.21|17262.21|17381.54|17261.54|10
1632821230000|2021-09-28 09:27:10|17382.14|17262.14|17382.66|17262.66|17383.4|17263.4|17382.14|17262.14|10
1632821240000|2021-09-28 09:27:20|17382.73|17262.73|17388.31|17268.31|17388.31|17268.31|17382.73|17262.73|10
1632821250000|2021-09-28 09:27:30|17388.5|17268.5|17398.14|17278.14|17398.14|17278.14|17388.5|17268.5|10
1632821260000|2021-09-28 09:27:40|17398.49|17278.49|17399.67|17279.67|17400.35|17280.35|17398.49|17278.49|10
1632821270000|2021-09-28 09:27:50|17399.74|17279.74|17399.36|17279.36|17399.95|17279.95|17399.27|17279.27|10
1632821280000|2021-09-28 09:28:00|17399.35|17279.35|17401.22|17281.22|17401.22|17281.22|17398.51|17278.51|10
1632821290000|2021-09-28 09:28:10|17401.26|17281.26|17397.59|17277.59|17401.47|17281.47|17397.59|17277.59|10
1632821300000|2021-09-28 09:28:20|17397.53|17277.53|17392.59|17272.59|17397.53|17277.53|17392.59|17272.59|10
1632821310000|2021-09-28 09:28:30|17392.51|17272.51|17393.71|17273.71|17394.21|17274.21|17392.51|17272.51|9
1632821320000|2021-09-28 09:28:40|17394.97|17274.97|17400.23|17280.23|17400.23|17280.23|17394.97|17274.97|10
1632821330000|2021-09-28 09:28:50|17400.35|17280.35|17400.77|17280.77|17401.16|17281.16|17400.27|17280.27|9
1632821340000|2021-09-28 09:29:00|17400.93|17280.93|17400.98|17280.98|17401.66|17281.66|17399.8|17279.8|10
1632821350000|2021-09-28 09:29:10|17400.99|17280.99|17404.82|17284.82|17404.82|17284.82|17400.99|17280.99|10
1632821360000|2021-09-28 09:29:20|17405.62|17285.62|17410.23|17290.23|17410.23|17290.23|17405.62|17285.62|10
1632821370000|2021-09-28 09:29:30|17410.85|17290.85|17415.29|17295.29|17415.29|17295.29|17410.85|17290.85|10
1632821380000|2021-09-28 09:29:40|17415.16|17295.16|17414.44|17294.44|17415.4|17295.4|17414.44|17294.44|9
1632821390000|2021-09-28 09:29:50|17414.32|17294.32|17415.09|17295.09|17415.5|17295.5|17414.32|17294.32|10
1632821400000|2021-09-28 09:30:00|17414.87|17294.87|17414.73|17294.73|17415.13|17295.13|17413.98|17293.98|10
1632821410000|2021-09-28 09:30:10|17414.35|17294.35|17421.04|17301.04|17421.47|17301.47|17414.16|17294.16|10
1632821420000|2021-09-28 09:30:20|17421.39|17301.39|17429.83|17309.83|17429.83|17309.83|17421.39|17301.39|10
1632821430000|2021-09-28 09:30:30|17430.65|17310.65|17433.57|17313.57|17434.07|17314.07|17430.65|17310.65|10
1632821440000|2021-09-28 09:30:40|17433.58|17313.58|17436.81|17316.81|17436.81|17316.81|17433.58|17313.58|10
1632821450000|2021-09-28 09:30:50|17436.35|17316.35|17435.19|17315.19|17436.35|17316.35|17434.76|17314.76|9
1632821460000|2021-09-28 09:31:00|17434.97|17314.97|17433.36|17313.36|17435.7|17315.7|17433.36|17313.36|10
1632821470000|2021-09-28 09:31:10|17433.05|17313.05|17433.26|17313.26|17433.26|17313.26|17431.88|17311.88|10
1632821480000|2021-09-28 09:31:20|17433.3|17313.3|17438.6|17318.6|17438.65|17318.65|17433.3|17313.3|10
1632821490000|2021-09-28 09:31:30|17438.43|17318.43|17436.32|17316.32|17438.43|17318.43|17436.31|17316.31|10
1632821500000|2021-09-28 09:31:40|17436.34|17316.34|17436.63|17316.63|17436.99|17316.99|17435.47|17315.47|10
1632821510000|2021-09-28 09:31:50|17436.96|17316.96|17439.24|17319.24|17439.24|17319.24|17436.96|17316.96|10
1632821520000|2021-09-28 09:32:00|17439.44|17319.44|17441.17|17321.17|17441.17|17321.17|17439.03|17319.03|10
1632821530000|2021-09-28 09:32:10|17441.57|17321.57|17442.92|17322.92|17443.27|17323.27|17441.39|17321.39|10
1632821540000|2021-09-28 09:32:20|17442.62|17322.62|17444.11|17324.11|17444.75|17324.75|17442.62|17322.62|10
1632821550000|2021-09-28 09:32:30|17444.89|17324.89|17448.41|17328.41|17448.41|17328.41|17444.89|17324.89|10
1632821560000|2021-09-28 09:32:40|17449|17329|17452.69|17332.69|17452.69|17332.69|17449|17329|10
1632821570000|2021-09-28 09:32:50|17452.89|17332.89|17450.36|17330.36|17452.89|17332.89|17450.36|17330.36|10
1632821580000|2021-09-28 09:33:00|17449.74|17329.74|17450.64|17330.64|17450.73|17330.73|17448.84|17328.84|10
1632821590000|2021-09-28 09:33:10|17450.57|17330.57|17452.21|17332.21|17452.21|17332.21|17450.57|17330.57|10
1632821600000|2021-09-28 09:33:20|17453.03|17333.03|17454.89|17334.89|17455.38|17335.38|17453.03|17333.03|9
1632821610000|2021-09-28 09:33:30|17455.01|17335.01|17455.29|17335.29|17455.87|17335.87|17454.84|17334.84|10
1632821620000|2021-09-28 09:33:40|17455.05|17335.05|17449.79|17329.79|17455.05|17335.05|17449.79|17329.79|10
1632821630000|2021-09-28 09:33:50|17449.41|17329.41|17446.82|17326.82|17449.41|17329.41|17446.82|17326.82|9
1632821640000|2021-09-28 09:34:00|17447.89|17327.89|17446.05|17326.05|17447.89|17327.89|17444.74|17324.74|10
1632821650000|2021-09-28 09:34:10|17446.16|17326.16|17445.98|17325.98|17447.26|17327.26|17445.98|17325.98|10
1632821660000|2021-09-28 09:34:20|17445.81|17325.81|17443.72|17323.72|17445.81|17325.81|17443.47|17323.47|10
1632821670000|2021-09-28 09:34:30|17443.82|17323.82|17439.52|17319.52|17444.6|17324.6|17439.52|17319.52|10
1632821680000|2021-09-28 09:34:40|17438.88|17318.88|17436.04|17316.04|17439.02|17319.02|17436.04|17316.04|10
1632821690000|2021-09-28 09:34:50|17437.05|17317.05|17434.04|17314.04|17437.05|17317.05|17434.04|17314.04|10
1632821700000|2021-09-28 09:35:00|17433.44|17313.44|17423.9|17303.9|17433.44|17313.44|17423.9|17303.9|10
1632821710000|2021-09-28 09:35:10|17423.92|17303.92|17419.41|17299.41|17423.92|17303.92|17419.41|17299.41|10
1632821720000|2021-09-28 09:35:20|17419.36|17299.36|17418.5|17298.5|17419.36|17299.36|17418.5|17298.5|10
1632821730000|2021-09-28 09:35:30|17418.48|17298.48|17414.55|17294.55|17418.48|17298.48|17414.55|17294.55|8
1632821740000|2021-09-28 09:35:40|17414.84|17294.84|17409.68|17289.68|17414.84|17294.84|17409.68|17289.68|10
1632821750000|2021-09-28 09:35:50|17410.11|17290.11|17408.64|17288.64|17410.11|17290.11|17408.54|17288.54|10
1632821760000|2021-09-28 09:36:00|17406.17|17286.17|17402.63|17282.63|17406.19|17286.19|17402.63|17282.63|10
1632821770000|2021-09-28 09:36:10|17402.83|17282.83|17402.06|17282.06|17403.62|17283.62|17402.06|17282.06|9
1632821780000|2021-09-28 09:36:20|17402.25|17282.25|17403.9|17283.9|17403.9|17283.9|17401.88|17281.88|10
1632821790000|2021-09-28 09:36:30|17404.04|17284.04|17399.85|17279.85|17404.04|17284.04|17399.85|17279.85|8
1632821800000|2021-09-28 09:36:40|17399.04|17279.04|17396.19|17276.19|17399.33|17279.33|17396.19|17276.19|10
1632821810000|2021-09-28 09:36:50|17395.99|17275.99|17395.02|17275.02|17395.99|17275.99|17394.48|17274.48|9
1632821820000|2021-09-28 09:37:00|17394.87|17274.87|17394.59|17274.59|17394.87|17274.87|17393.22|17273.22|9
1632821830000|2021-09-28 09:37:10|17394.65|17274.65|17395.41|17275.41|17395.66|17275.66|17394.58|17274.58|10
1632821840000|2021-09-28 09:37:20|17394.97|17274.97|17395.78|17275.78|17396.05|17276.05|17394.97|17274.97|9
1632821850000|2021-09-28 09:37:30|17395.7|17275.7|17397.81|17277.81|17397.81|17277.81|17395.2|17275.2|10
1632821860000|2021-09-28 09:37:40|17398.1|17278.1|17395.48|17275.48|17398.42|17278.42|17395.37|17275.37|10
1632821870000|2021-09-28 09:37:50|17395.11|17275.11|17391.93|17271.93|17395.33|17275.33|17391.93|17271.93|10
1632821880000|2021-09-28 09:38:00|17391.87|17271.87|17392.55|17272.55|17392.97|17272.97|17391.87|17271.87|10
1632821890000|2021-09-28 09:38:10|17392.43|17272.43|17389.19|17269.19|17392.43|17272.43|17389.19|17269.19|10
1632821900000|2021-09-28 09:38:20|17389.71|17269.71|17388.65|17268.65|17389.88|17269.88|17388.65|17268.65|9
1632821910000|2021-09-28 09:38:30|17388.63|17268.63|17388.38|17268.38|17389.39|17269.39|17388.24|17268.24|9
1632821920000|2021-09-28 09:38:40|17389.38|17269.38|17389.37|17269.37|17389.85|17269.85|17389.37|17269.37|10
1632821930000|2021-09-28 09:38:50|17389.27|17269.27|17383.01|17263.01|17389.27|17269.27|17383.01|17263.01|10
1632821940000|2021-09-28 09:39:00|17383.24|17263.24|17382.15|17262.15|17383.24|17263.24|17382.15|17262.15|9
1632821950000|2021-09-28 09:39:10|17381.34|17261.34|17385.11|17265.11|17385.11|17265.11|17381.34|17261.34|10
1632821960000|2021-09-28 09:39:20|17385.13|17265.13|17394.57|17274.57|17394.59|17274.59|17385.13|17265.13|10
1632821970000|2021-09-28 09:39:30|17395.79|17275.79|17398.34|17278.34|17398.34|17278.34|17395.13|17275.13|10
1632821980000|2021-09-28 09:39:40|17398.19|17278.19|17404.61|17284.61|17404.66|17284.66|17398.19|17278.19|10
1632821990000|2021-09-28 09:39:50|17407.77|17287.77|17421.41|17301.41|17421.41|17301.41|17407.77|17287.77|10
1632822000000|2021-09-28 09:40:00|17422.6|17302.6|17419.65|17299.65|17423.23|17303.23|17419.65|17299.65|10
1632822010000|2021-09-28 09:40:10|17418.36|17298.36|17412.83|17292.83|17418.36|17298.36|17412.83|17292.83|10
1632822020000|2021-09-28 09:40:20|17411.56|17291.56|17406.98|17286.98|17411.56|17291.56|17406.48|17286.48|10
1632822030000|2021-09-28 09:40:30|17407.16|17287.16|17405.59|17285.59|17407.29|17287.29|17405.12|17285.12|9
1632822040000|2021-09-28 09:40:40|17404.12|17284.12|17404.29|17284.29|17404.34|17284.34|17403.62|17283.62|9
1632822050000|2021-09-28 09:40:50|17403.96|17283.96|17405.17|17285.17|17405.17|17285.17|17403.27|17283.27|9
1632822060000|2021-09-28 09:41:00|17405.11|17285.11|17405.49|17285.49|17405.75|17285.75|17404.69|17284.69|9
1632822070000|2021-09-28 09:41:10|17404.57|17284.57|17403.35|17283.35|17404.57|17284.57|17402.26|17282.26|9
1632822080000|2021-09-28 09:41:20|17403.1|17283.1|17403.05|17283.05|17403.93|17283.93|17403.05|17283.05|8
1632822090000|2021-09-28 09:41:30|17403.04|17283.04|17403.96|17283.96|17403.96|17283.96|17403.04|17283.04|9
1632822100000|2021-09-28 09:41:40|17404.12|17284.12|17404.35|17284.35|17404.44|17284.44|17404.12|17284.12|7
1632822110000|2021-09-28 09:41:50|17404.36|17284.36|17404.19|17284.19|17404.55|17284.55|17404.19|17284.19|8
1632822120000|2021-09-28 09:42:00|17405.89|17285.89|17407.37|17287.37|17407.37|17287.37|17405.89|17285.89|10
1632822130000|2021-09-28 09:42:10|17407.31|17287.31|17407.64|17287.64|17407.75|17287.75|17406.87|17286.87|9
1632822140000|2021-09-28 09:42:20|17407.62|17287.62|17407.58|17287.58|17408.11|17288.11|17407.58|17287.58|7
1632822150000|2021-09-28 09:42:30|17407.97|17287.97|17408.43|17288.43|17408.43|17288.43|17407.68|17287.68|9
1632822160000|2021-09-28 09:42:40|17408.55|17288.55|17411.29|17291.29|17411.29|17291.29|17408.55|17288.55|10
1632822170000|2021-09-28 09:42:50|17411.75|17291.75|17425.1|17305.1|17425.1|17305.1|17411.75|17291.75|9
1632822180000|2021-09-28 09:43:00|17425.36|17305.36|17426.7|17306.7|17428.99|17308.99|17425.36|17305.36|10
1632822190000|2021-09-28 09:43:10|17426.53|17306.53|17423.92|17303.92|17426.65|17306.65|17423.92|17303.92|10
1632822200000|2021-09-28 09:43:20|17423.88|17303.88|17422.53|17302.53|17423.88|17303.88|17422.33|17302.33|9
1632822210000|2021-09-28 09:43:30|17422.49|17302.49|17423.67|17303.67|17423.73|17303.73|17422.17|17302.17|10
1632822220000|2021-09-28 09:43:40|17423.66|17303.66|17423.72|17303.72|17424.02|17304.02|17423.08|17303.08|10
1632822230000|2021-09-28 09:43:50|17423.8|17303.8|17425.75|17305.75|17425.75|17305.75|17423.65|17303.65|10
1632822240000|2021-09-28 09:44:00|17425.91|17305.91|17428.21|17308.21|17428.21|17308.21|17425.86|17305.86|10
1632822250000|2021-09-28 09:44:10|17427.96|17307.96|17428.27|17308.27|17428.32|17308.32|17427.89|17307.89|8
1632822260000|2021-09-28 09:44:20|17428.13|17308.13|17429.62|17309.62|17429.69|17309.69|17428.13|17308.13|10
1632822270000|2021-09-28 09:44:30|17431.15|17311.15|17435.38|17315.38|17435.38|17315.38|17431.08|17311.08|9
1632822280000|2021-09-28 09:44:40|17436.17|17316.17|17435.01|17315.01|17436.17|17316.17|17434.89|17314.89|10
1632822290000|2021-09-28 09:44:50|17434.85|17314.85|17432.86|17312.86|17435.51|17315.51|17432.86|17312.86|10
1632822300000|2021-09-28 09:45:00|17432.47|17312.47|17423.55|17303.55|17432.47|17312.47|17423.55|17303.55|10
1632822310000|2021-09-28 09:45:10|17422.78|17302.78|17415.25|17295.25|17422.78|17302.78|17415.25|17295.25|10
1632822320000|2021-09-28 09:45:20|17412.8|17292.8|17409.77|17289.77|17412.8|17292.8|17409.77|17289.77|10
1632822330000|2021-09-28 09:45:30|17409.41|17289.41|17408.15|17288.15|17409.41|17289.41|17408.15|17288.15|10
1632822340000|2021-09-28 09:45:40|17408.16|17288.16|17404.53|17284.53|17408.16|17288.16|17404.3|17284.3|9
1632822350000|2021-09-28 09:45:50|17405.02|17285.02|17404.65|17284.65|17405.85|17285.85|17404.65|17284.65|10
1632822360000|2021-09-28 09:46:00|17404.05|17284.05|17403.7|17283.7|17404.05|17284.05|17403.22|17283.22|10
1632822370000|2021-09-28 09:46:10|17404.84|17284.84|17407.14|17287.14|17407.14|17287.14|17404.69|17284.69|10
1632822380000|2021-09-28 09:46:20|17407.54|17287.54|17405.26|17285.26|17407.54|17287.54|17405.26|17285.26|10
1632822390000|2021-09-28 09:46:30|17405.8|17285.8|17407.1|17287.1|17407.25|17287.25|17405.8|17285.8|10
1632822400000|2021-09-28 09:46:40|17406.7|17286.7|17407.85|17287.85|17408.22|17288.22|17406.7|17286.7|10
1632822410000|2021-09-28 09:46:50|17409.58|17289.58|17414.03|17294.03|17414.03|17294.03|17409.48|17289.48|10
1632822420000|2021-09-28 09:47:00|17414.28|17294.28|17419.78|17299.78|17420.62|17300.62|17414.28|17294.28|9
1632822430000|2021-09-28 09:47:10|17421.32|17301.32|17422.43|17302.43|17422.43|17302.43|17420.48|17300.48|9
1632822440000|2021-09-28 09:47:20|17423.05|17303.05|17423.23|17303.23|17423.65|17303.65|17422.81|17302.81|9
1632822450000|2021-09-28 09:47:30|17423.25|17303.25|17420.77|17300.77|17423.25|17303.25|17420.77|17300.77|10
1632822460000|2021-09-28 09:47:40|17420.76|17300.76|17419.17|17299.17|17421.24|17301.24|17419.17|17299.17|10
1632822470000|2021-09-28 09:47:50|17418.9|17298.9|17416.58|17296.58|17419.04|17299.04|17416.58|17296.58|10
1632822480000|2021-09-28 09:48:00|17416.3|17296.3|17417.28|17297.28|17417.58|17297.58|17416.3|17296.3|9
1632822490000|2021-09-28 09:48:10|17416.99|17296.99|17416.37|17296.37|17416.99|17296.99|17416.25|17296.25|10
1632822500000|2021-09-28 09:48:20|17415.97|17295.97|17414.86|17294.86|17415.97|17295.97|17414.45|17294.45|10
1632822510000|2021-09-28 09:48:30|17414.91|17294.91|17417.46|17297.46|17417.46|17297.46|17414.91|17294.91|10
1632822520000|2021-09-28 09:48:40|17417.2|17297.2|17421.25|17301.25|17421.25|17301.25|17417.2|17297.2|9
1632822530000|2021-09-28 09:48:50|17421.27|17301.27|17422.78|17302.78|17422.79|17302.79|17421.27|17301.27|10
1632822540000|2021-09-28 09:49:00|17422.73|17302.73|17423.09|17303.09|17423.6|17303.6|17422.43|17302.43|9
1632822550000|2021-09-28 09:49:10|17423.01|17303.01|17424.61|17304.61|17424.61|17304.61|17422.75|17302.75|9
1632822560000|2021-09-28 09:49:20|17424.88|17304.88|17428.36|17308.36|17428.36|17308.36|17424.88|17304.88|9
1632822570000|2021-09-28 09:49:30|17429.12|17309.12|17432.52|17312.52|17432.56|17312.56|17429.12|17309.12|10
1632822580000|2021-09-28 09:49:40|17432.65|17312.65|17431.93|17311.93|17433.75|17313.75|17431.7|17311.7|10
1632822590000|2021-09-28 09:49:50|17432.08|17312.08|17429.35|17309.35|17432.08|17312.08|17429.23|17309.23|9
1632822600000|2021-09-28 09:50:00|17428.27|17308.27|17426.27|17306.27|17428.27|17308.27|17425.77|17305.77|9
1632822610000|2021-09-28 09:50:10|17425.75|17305.75|17424.42|17304.42|17425.94|17305.94|17423.75|17303.75|10
1632822620000|2021-09-28 09:50:20|17424.97|17304.97|17424.22|17304.22|17425.89|17305.89|17424.2|17304.2|9
1632822630000|2021-09-28 09:50:30|17424.58|17304.58|17422.92|17302.92|17424.58|17304.58|17422.84|17302.84|9
1632822640000|2021-09-28 09:50:40|17422.83|17302.83|17419.5|17299.5|17423.23|17303.23|17419.5|17299.5|10
1632822650000|2021-09-28 09:50:50|17419.01|17299.01|17420.19|17300.19|17420.19|17300.19|17418.03|17298.03|10
1632822660000|2021-09-28 09:51:00|17419.7|17299.7|17414.83|17294.83|17419.7|17299.7|17414.83|17294.83|10
1632822670000|2021-09-28 09:51:10|17414.82|17294.82|17415|17295|17415.61|17295.61|17414.46|17294.46|9
1632822680000|2021-09-28 09:51:20|17414.78|17294.78|17417.32|17297.32|17417.32|17297.32|17414.43|17294.43|10
1632822690000|2021-09-28 09:51:30|17417.6|17297.6|17421.29|17301.29|17421.29|17301.29|17417.44|17297.44|10
1632822700000|2021-09-28 09:51:40|17421.56|17301.56|17422.18|17302.18|17423.05|17303.05|17421.47|17301.47|8
1632822710000|2021-09-28 09:51:50|17421.77|17301.77|17423.23|17303.23|17423.23|17303.23|17421.69|17301.69|10
1632822720000|2021-09-28 09:52:00|17423.37|17303.37|17427.57|17307.57|17427.57|17307.57|17423.37|17303.37|10
1632822730000|2021-09-28 09:52:10|17427.46|17307.46|17426.5|17306.5|17427.46|17307.46|17426.41|17306.41|10
1632822740000|2021-09-28 09:52:20|17426.67|17306.67|17426.08|17306.08|17426.67|17306.67|17425.98|17305.98|9
1632822750000|2021-09-28 09:52:30|17426.14|17306.14|17426.17|17306.17|17426.17|17306.17|17426|17306|9
1632822760000|2021-09-28 09:52:40|17427.32|17307.32|17423.15|17303.15|17427.32|17307.32|17422.87|17302.87|10
1632822770000|2021-09-28 09:52:50|17421.87|17301.87|17415.59|17295.59|17421.87|17301.87|17415.59|17295.59|10
1632822780000|2021-09-28 09:53:00|17414.46|17294.46|17407.05|17287.05|17414.63|17294.63|17407.05|17287.05|10
1632822790000|2021-09-28 09:53:10|17406.56|17286.56|17403.69|17283.69|17406.58|17286.58|17403.69|17283.69|10
1632822800000|2021-09-28 09:53:20|17403.49|17283.49|17405.46|17285.46|17405.46|17285.46|17403.2|17283.2|10
1632822810000|2021-09-28 09:53:30|17405.26|17285.26|17405.03|17285.03|17405.48|17285.48|17404.96|17284.96|10
1632822820000|2021-09-28 09:53:40|17404.74|17284.74|17403.69|17283.69|17405.11|17285.11|17403.69|17283.69|9
1632822830000|2021-09-28 09:53:50|17403.64|17283.64|17403.32|17283.32|17403.64|17283.64|17403.15|17283.15|8
1632822840000|2021-09-28 09:54:00|17403.16|17283.16|17404.6|17284.6|17404.6|17284.6|17403.16|17283.16|10
1632822850000|2021-09-28 09:54:10|17404.52|17284.52|17404.82|17284.82|17405.12|17285.12|17404.52|17284.52|10
1632822860000|2021-09-28 09:54:20|17404.67|17284.67|17403.9|17283.9|17404.68|17284.68|17403.9|17283.9|10
1632822870000|2021-09-28 09:54:30|17403.86|17283.86|17402.1|17282.1|17404.05|17284.05|17402.1|17282.1|8
1632822880000|2021-09-28 09:54:40|17402.09|17282.09|17403.52|17283.52|17403.7|17283.7|17401.97|17281.97|10
1632822890000|2021-09-28 09:54:50|17403.3|17283.3|17403.48|17283.48|17403.54|17283.54|17402.94|17282.94|10
1632822900000|2021-09-28 09:55:00|17403.54|17283.54|17400.54|17280.54|17403.54|17283.54|17400.54|17280.54|8
1632822910000|2021-09-28 09:55:10|17400.45|17280.45|17400.21|17280.21|17400.83|17280.83|17400.21|17280.21|9
1632822920000|2021-09-28 09:55:20|17398.61|17278.61|17399.38|17279.38|17399.89|17279.89|17398.61|17278.61|9
1632822930000|2021-09-28 09:55:30|17399.41|17279.41|17398.54|17278.54|17399.41|17279.41|17398.54|17278.54|9
1632822940000|2021-09-28 09:55:40|17398.32|17278.32|17399.84|17279.84|17399.84|17279.84|17397.81|17277.81|10
1632822950000|2021-09-28 09:55:50|17399.41|17279.41|17392.65|17272.65|17399.41|17279.41|17392.65|17272.65|10
1632822960000|2021-09-28 09:56:00|17389.82|17269.82|17384.55|17264.55|17389.82|17269.82|17384.55|17264.55|9
1632822970000|2021-09-28 09:56:10|17384.52|17264.52|17382.21|17262.21|17384.85|17264.85|17382.21|17262.21|10
1632822980000|2021-09-28 09:56:20|17381.87|17261.87|17378.13|17258.13|17381.87|17261.87|17378.13|17258.13|10
1632822990000|2021-09-28 09:56:30|17378.44|17258.44|17377.57|17257.57|17379.29|17259.29|17377.57|17257.57|9
1632823000000|2021-09-28 09:56:40|17377.24|17257.24|17373.38|17253.38|17377.33|17257.33|17373.38|17253.38|10
1632823010000|2021-09-28 09:56:50|17373.42|17253.42|17374.23|17254.23|17374.48|17254.48|17373.31|17253.31|9
1632823020000|2021-09-28 09:57:00|17373.21|17253.21|17373.25|17253.25|17373.77|17253.77|17372.65|17252.65|10
1632823030000|2021-09-28 09:57:10|17373.29|17253.29|17372.04|17252.04|17373.77|17253.77|17372.04|17252.04|8
1632823040000|2021-09-28 09:57:20|17371.63|17251.63|17370.78|17250.78|17371.63|17251.63|17370.32|17250.32|10
1632823050000|2021-09-28 09:57:30|17369.97|17249.97|17365.83|17245.83|17370.22|17250.22|17365.83|17245.83|10
1632823060000|2021-09-28 09:57:40|17364.69|17244.69|17357.78|17237.78|17364.69|17244.69|17357.78|17237.78|10
1632823070000|2021-09-28 09:57:50|17357.62|17237.62|17355.75|17235.75|17357.74|17237.74|17355.22|17235.22|10
1632823080000|2021-09-28 09:58:00|17355.5|17235.5|17353.58|17233.58|17355.58|17235.58|17352.97|17232.97|10
1632823090000|2021-09-28 09:58:10|17354.9|17234.9|17359.06|17239.06|17359.06|17239.06|17354.9|17234.9|10
1632823100000|2021-09-28 09:58:20|17360.7|17240.7|17361.47|17241.47|17362.66|17242.66|17360.7|17240.7|10
1632823110000|2021-09-28 09:58:30|17361.19|17241.19|17358.53|17238.53|17361.31|17241.31|17358.53|17238.53|9
1632823120000|2021-09-28 09:58:40|17358.17|17238.17|17356.09|17236.09|17358.17|17238.17|17355.27|17235.27|9
1632823130000|2021-09-28 09:58:50|17356.28|17236.28|17354.55|17234.55|17356.28|17236.28|17354.45|17234.45|10
1632823140000|2021-09-28 09:59:00|17355.59|17235.59|17355.19|17235.19|17355.98|17235.98|17354.41|17234.41|9
1632823150000|2021-09-28 09:59:10|17354.97|17234.97|17356.3|17236.3|17356.3|17236.3|17354.6|17234.6|10
1632823160000|2021-09-28 09:59:20|17356.37|17236.37|17357.09|17237.09|17357.44|17237.44|17356.37|17236.37|10
1632823170000|2021-09-28 09:59:30|17357.1|17237.1|17354.24|17234.24|17357.1|17237.1|17353.76|17233.76|10
1632823180000|2021-09-28 09:59:40|17354.4|17234.4|17353.54|17233.54|17354.4|17234.4|17352.86|17232.86|9
1632823190000|2021-09-28 09:59:50|17352.83|17232.83|17351.92|17231.92|17353.55|17233.55|17351.89|17231.89|8
1632823200000|2021-09-28 10:00:00|17351.99|17231.99|17353.67|17233.67|17354.21|17234.21|17351.96|17231.96|10
1632823210000|2021-09-28 10:00:10|17353.31|17233.31|17350.53|17230.53|17353.48|17233.48|17350.53|17230.53|9
1632823220000|2021-09-28 10:00:20|17350.1|17230.1|17342.71|17222.71|17350.1|17230.1|17342.52|17222.52|10
1632823230000|2021-09-28 10:00:30|17342.53|17222.53|17334.33|17214.33|17342.62|17222.62|17334.33|17214.33|9
1632823240000|2021-09-28 10:00:40|17333.53|17213.53|17330.28|17210.28|17333.53|17213.53|17328.88|17208.88|10
1632823250000|2021-09-28 10:00:50|17330.08|17210.08|17329.06|17209.06|17330.16|17210.16|17329.01|17209.01|10
1632823260000|2021-09-28 10:01:00|17329.43|17209.43|17332.44|17212.44|17332.44|17212.44|17329.43|17209.43|8
1632823270000|2021-09-28 10:01:10|17334.09|17214.09|17336.68|17216.68|17337.66|17217.66|17334.09|17214.09|9
1632823280000|2021-09-28 10:01:20|17336.76|17216.76|17338.46|17218.46|17338.46|17218.46|17336.76|17216.76|8
1632823290000|2021-09-28 10:01:30|17338.52|17218.52|17338.33|17218.33|17339.02|17219.02|17337.33|17217.33|10
1632823300000|2021-09-28 10:01:40|17338.12|17218.12|17335.97|17215.97|17338.13|17218.13|17335.91|17215.91|10
1632823310000|2021-09-28 10:01:50|17335.22|17215.22|17332.21|17212.21|17335.22|17215.22|17331.63|17211.63|10
1632823320000|2021-09-28 10:02:00|17331.73|17211.73|17330.1|17210.1|17331.93|17211.93|17330.1|17210.1|10
1632823330000|2021-09-28 10:02:10|17329.85|17209.85|17330.37|17210.37|17330.37|17210.37|17329.01|17209.01|9
1632823340000|2021-09-28 10:02:20|17330.6|17210.6|17326.31|17206.31|17330.6|17210.6|17326.24|17206.24|10
1632823350000|2021-09-28 10:02:30|17325.55|17205.55|17319.04|17199.04|17325.55|17205.55|17319.04|17199.04|9
1632823360000|2021-09-28 10:02:40|17318.62|17198.62|17314.13|17194.13|17318.62|17198.62|17314.13|17194.13|10
1632823370000|2021-09-28 10:02:50|17314.23|17194.23|17309.67|17189.67|17314.23|17194.23|17309.46|17189.46|10
1632823380000|2021-09-28 10:03:00|17309.56|17189.56|17307.94|17187.94|17309.67|17189.67|17307.94|17187.94|10
1632823390000|2021-09-28 10:03:10|17307.79|17187.79|17304.61|17184.61|17307.79|17187.79|17304.6|17184.6|10
1632823400000|2021-09-28 10:03:20|17304.38|17184.38|17305.5|17185.5|17305.5|17185.5|17303.01|17183.01|10
1632823410000|2021-09-28 10:03:30|17305.82|17185.82|17305.8|17185.8|17306.67|17186.67|17305.45|17185.45|10
1632823420000|2021-09-28 10:03:40|17305|17185|17304.48|17184.48|17305|17185|17303.94|17183.94|10
1632823430000|2021-09-28 10:03:50|17304.51|17184.51|17306.94|17186.94|17306.94|17186.94|17304.11|17184.11|10
1632823440000|2021-09-28 10:04:00|17307.19|17187.19|17305.49|17185.49|17307.58|17187.58|17305.49|17185.49|10
1632823450000|2021-09-28 10:04:10|17304.9|17184.9|17303.31|17183.31|17304.9|17184.9|17303.31|17183.31|10
1632823460000|2021-09-28 10:04:20|17303.58|17183.58|17306.46|17186.46|17306.46|17186.46|17303.58|17183.58|9
1632823470000|2021-09-28 10:04:30|17306.21|17186.21|17303.3|17183.3|17306.27|17186.27|17303.25|17183.25|10
1632823480000|2021-09-28 10:04:40|17303.49|17183.49|17302.82|17182.82|17303.54|17183.54|17302.7|17182.7|10
1632823490000|2021-09-28 10:04:50|17302.8|17182.8|17302.94|17182.94|17303.67|17183.67|17302.64|17182.64|10
1632823500000|2021-09-28 10:05:00|17303.35|17183.35|17301.83|17181.83|17303.6|17183.6|17301.83|17181.83|10
1632823510000|2021-09-28 10:05:10|17301.73|17181.73|17298.12|17178.12|17301.73|17181.73|17298.12|17178.12|10
1632823520000|2021-09-28 10:05:20|17297.77|17177.77|17290.92|17170.92|17297.77|17177.77|17290.92|17170.92|10
1632823530000|2021-09-28 10:05:30|17290.1|17170.1|17286.47|17166.47|17290.1|17170.1|17286.47|17166.47|10
1632823540000|2021-09-28 10:05:40|17287.31|17167.31|17282.99|17162.99|17287.31|17167.31|17282.99|17162.99|8
1632823550000|2021-09-28 10:05:50|17283.56|17163.56|17282.45|17162.45|17284.87|17164.87|17282.45|17162.45|10
1632823560000|2021-09-28 10:06:00|17282.59|17162.59|17283.81|17163.81|17283.81|17163.81|17282.59|17162.59|10
1632823570000|2021-09-28 10:06:10|17283.64|17163.64|17287.97|17167.97|17287.97|17167.97|17283.64|17163.64|10
1632823580000|2021-09-28 10:06:20|17288.08|17168.08|17289.1|17169.1|17289.12|17169.12|17288.08|17168.08|10
1632823590000|2021-09-28 10:06:30|17289.4|17169.4|17289.17|17169.17|17289.42|17169.42|17287.78|17167.78|10
1632823600000|2021-09-28 10:06:40|17289.1|17169.1|17288.99|17168.99|17289.15|17169.15|17288.93|17168.93|10
1632823610000|2021-09-28 10:06:50|17289.05|17169.05|17287.55|17167.55|17289.05|17169.05|17287.55|17167.55|10
1632823620000|2021-09-28 10:07:00|17287.83|17167.83|17284.37|17164.37|17287.83|17167.83|17284.37|17164.37|10
1632823630000|2021-09-28 10:07:10|17284.31|17164.31|17277.01|17157.01|17284.31|17164.31|17277.01|17157.01|10
1632823640000|2021-09-28 10:07:20|17276.64|17156.64|17270.66|17150.66|17276.64|17156.64|17270.64|17150.64|10
1632823650000|2021-09-28 10:07:30|17271.54|17151.54|17272.47|17152.47|17272.47|17152.47|17271.12|17151.12|10
1632823660000|2021-09-28 10:07:40|17272.9|17152.9|17271.47|17151.47|17272.95|17152.95|17271.27|17151.27|10
1632823670000|2021-09-28 10:07:50|17271.45|17151.45|17272.88|17152.88|17272.88|17152.88|17270.87|17150.87|10
1632823680000|2021-09-28 10:08:00|17273.19|17153.19|17275.9|17155.9|17275.9|17155.9|17273.19|17153.19|10
1632823690000|2021-09-28 10:08:10|17274.91|17154.91|17277.85|17157.85|17277.85|17157.85|17274.91|17154.91|10
1632823700000|2021-09-28 10:08:20|17278.26|17158.26|17277.44|17157.44|17278.35|17158.35|17277.44|17157.44|9
1632823710000|2021-09-28 10:08:30|17277.14|17157.14|17279.25|17159.25|17279.28|17159.28|17277.14|17157.14|9
1632823720000|2021-09-28 10:08:40|17279.03|17159.03|17280.69|17160.69|17280.69|17160.69|17278.77|17158.77|10
1632823730000|2021-09-28 10:08:50|17280.79|17160.79|17279.38|17159.38|17281.54|17161.54|17279.38|17159.38|10
1632823740000|2021-09-28 10:09:00|17279.11|17159.11|17273.55|17153.55|17279.11|17159.11|17273.55|17153.55|10
1632823750000|2021-09-28 10:09:10|17273.46|17153.46|17273.3|17153.3|17273.56|17153.56|17273.07|17153.07|10
1632823760000|2021-09-28 10:09:20|17273.23|17153.23|17270.92|17150.92|17273.23|17153.23|17270.78|17150.78|10
1632823770000|2021-09-28 10:09:30|17270.81|17150.81|17268.97|17148.97|17270.81|17150.81|17268.28|17148.28|9
1632823780000|2021-09-28 10:09:40|17268.78|17148.78|17265.68|17145.68|17268.99|17148.99|17265.68|17145.68|9
1632823790000|2021-09-28 10:09:50|17265.26|17145.26|17264.81|17144.81|17266.4|17146.4|17264.51|17144.51|10
1632823800000|2021-09-28 10:10:00|17263.64|17143.64|17261.34|17141.34|17263.67|17143.67|17260.63|17140.63|10
1632823810000|2021-09-28 10:10:10|17261.25|17141.25|17259.32|17139.32|17261.25|17141.25|17258.53|17138.53|10
1632823820000|2021-09-28 10:10:20|17259.53|17139.53|17261.26|17141.26|17261.45|17141.45|17259.41|17139.41|10
1632823830000|2021-09-28 10:10:30|17261.04|17141.04|17263.23|17143.23|17263.23|17143.23|17260.9|17140.9|10
1632823840000|2021-09-28 10:10:40|17262.97|17142.97|17264.88|17144.88|17265.2|17145.2|17262.97|17142.97|10
1632823850000|2021-09-28 10:10:50|17265.04|17145.04|17266.09|17146.09|17266.3|17146.3|17264.84|17144.84|10
1632823860000|2021-09-28 10:11:00|17265.91|17145.91|17266.1|17146.1|17267.34|17147.34|17265.39|17145.39|10
1632823870000|2021-09-28 10:11:10|17266.94|17146.94|17266.6|17146.6|17267.49|17147.49|17266.57|17146.57|10
1632823880000|2021-09-28 10:11:20|17267.92|17147.92|17268.32|17148.32|17268.32|17148.32|17267.78|17147.78|10
1632823890000|2021-09-28 10:11:30|17269.19|17149.19|17268.53|17148.53|17269.43|17149.43|17267.87|17147.87|10
1632823900000|2021-09-28 10:11:40|17267.46|17147.46|17267.67|17147.67|17267.77|17147.77|17266.64|17146.64|10
1632823910000|2021-09-28 10:11:50|17266.33|17146.33|17267.43|17147.43|17267.43|17147.43|17266.33|17146.33|9
1632823920000|2021-09-28 10:12:00|17267.74|17147.74|17268.31|17148.31|17268.31|17148.31|17267.74|17147.74|9
1632823930000|2021-09-28 10:12:10|17268.63|17148.63|17268.12|17148.12|17268.63|17148.63|17268.08|17148.08|8
1632823940000|2021-09-28 10:12:20|17268.1|17148.1|17269.51|17149.51|17269.51|17149.51|17267.98|17147.98|10
1632823950000|2021-09-28 10:12:30|17270.16|17150.16|17271.33|17151.33|17271.47|17151.47|17270.16|17150.16|10
1632823960000|2021-09-28 10:12:40|17272.3|17152.3|17269.75|17149.75|17272.3|17152.3|17269.75|17149.75|8
1632823970000|2021-09-28 10:12:50|17270.39|17150.39|17272.11|17152.11|17272.11|17152.11|17270.39|17150.39|9
1632823980000|2021-09-28 10:13:00|17271.98|17151.98|17273.12|17153.12|17273.12|17153.12|17271.94|17151.94|8
1632823990000|2021-09-28 10:13:10|17273.13|17153.13|17275.73|17155.73|17275.73|17155.73|17272.55|17152.55|10
1632824000000|2021-09-28 10:13:20|17276.19|17156.19|17282.52|17162.52|17282.52|17162.52|17276.19|17156.19|10
1632824010000|2021-09-28 10:13:30|17282.11|17162.11|17285.23|17165.23|17285.23|17165.23|17281.62|17161.62|10
1632824020000|2021-09-28 10:13:40|17284.67|17164.67|17283.54|17163.54|17284.83|17164.83|17283.54|17163.54|9
1632824030000|2021-09-28 10:13:50|17284.64|17164.64|17286.87|17166.87|17286.87|17166.87|17284.64|17164.64|10
1632824040000|2021-09-28 10:14:00|17287.47|17167.47|17290.06|17170.06|17290.11|17170.11|17287.47|17167.47|10
1632824050000|2021-09-28 10:14:10|17290.36|17170.36|17291.22|17171.22|17291.31|17171.31|17290.34|17170.34|10
1632824060000|2021-09-28 10:14:20|17291.54|17171.54|17294.56|17174.56|17294.56|17174.56|17291.54|17171.54|10
1632824070000|2021-09-28 10:14:30|17295.44|17175.44|17297.38|17177.38|17297.63|17177.63|17295.44|17175.44|10
1632824080000|2021-09-28 10:14:40|17297.53|17177.53|17298.98|17178.98|17299.19|17179.19|17297.46|17177.46|10
1632824090000|2021-09-28 10:14:50|17300.57|17180.57|17303.31|17183.31|17303.31|17183.31|17300.57|17180.57|10
1632824100000|2021-09-28 10:15:00|17303.29|17183.29|17303.13|17183.13|17303.5|17183.5|17302.38|17182.38|9
1632824110000|2021-09-28 10:15:10|17302.81|17182.81|17302.92|17182.92|17303.3|17183.3|17302.57|17182.57|10
1632824120000|2021-09-28 10:15:20|17302.78|17182.78|17300.75|17180.75|17303.1|17183.1|17300.75|17180.75|8
1632824130000|2021-09-28 10:15:30|17300.62|17180.62|17299.21|17179.21|17300.62|17180.62|17299.21|17179.21|10
1632824140000|2021-09-28 10:15:40|17299.29|17179.29|17300.5|17180.5|17300.5|17180.5|17299.21|17179.21|9
1632824150000|2021-09-28 10:15:50|17300.3|17180.3|17297.14|17177.14|17300.36|17180.36|17297.14|17177.14|10
1632824160000|2021-09-28 10:16:00|17296.68|17176.68|17294|17174|17296.68|17176.68|17294|17174|10
1632824170000|2021-09-28 10:16:10|17292.74|17172.74|17292.9|17172.9|17293.35|17173.35|17292.25|17172.25|9
1632824180000|2021-09-28 10:16:20|17293.33|17173.33|17297.42|17177.42|17297.42|17177.42|17293.2|17173.2|10
1632824190000|2021-09-28 10:16:30|17296.65|17176.65|17297.58|17177.58|17298.2|17178.2|17296.12|17176.12|10
1632824200000|2021-09-28 10:16:40|17298.05|17178.05|17299.86|17179.86|17299.86|17179.86|17297.11|17177.11|10
1632824210000|2021-09-28 10:16:50|17300.4|17180.4|17299.92|17179.92|17301.7|17181.7|17299.92|17179.92|10
1632824220000|2021-09-28 10:17:00|17299.94|17179.94|17297.26|17177.26|17299.94|17179.94|17297.26|17177.26|8
1632824230000|2021-09-28 10:17:10|17296.79|17176.79|17292.01|17172.01|17296.79|17176.79|17291.54|17171.54|9
1632824240000|2021-09-28 10:17:20|17291.91|17171.91|17291.11|17171.11|17292.47|17172.47|17291.11|17171.11|9
1632824250000|2021-09-28 10:17:30|17291.17|17171.17|17291.1|17171.1|17291.2|17171.2|17290.23|17170.23|9
1632824260000|2021-09-28 10:17:40|17291.11|17171.11|17290.33|17170.33|17291.11|17171.11|17290.33|17170.33|10
1632824270000|2021-09-28 10:17:50|17290.29|17170.29|17289.5|17169.5|17290.29|17170.29|17289|17169|9
1632824280000|2021-09-28 10:18:00|17289.96|17169.96|17289.77|17169.77|17289.96|17169.96|17288.89|17168.89|10
1632824290000|2021-09-28 10:18:10|17289.69|17169.69|17291.16|17171.16|17291.16|17171.16|17289.42|17169.42|10
1632824300000|2021-09-28 10:18:20|17290.69|17170.69|17296.15|17176.15|17296.15|17176.15|17290.69|17170.69|10
1632824310000|2021-09-28 10:18:30|17298.71|17178.71|17306.55|17186.55|17306.55|17186.55|17298.71|17178.71|10
1632824320000|2021-09-28 10:18:40|17306.52|17186.52|17306.14|17186.14|17307.38|17187.38|17306.14|17186.14|7
1632824330000|2021-09-28 10:18:50|17306.26|17186.26|17315.69|17195.69|17315.69|17195.69|17306.26|17186.26|10
1632824340000|2021-09-28 10:19:00|17316.07|17196.07|17319.84|17199.84|17320.21|17200.21|17316.07|17196.07|9
1632824350000|2021-09-28 10:19:10|17319.87|17199.87|17321.67|17201.67|17321.67|17201.67|17319.2|17199.2|10
1632824360000|2021-09-28 10:19:20|17321.66|17201.66|17322.7|17202.7|17323.22|17203.22|17321.34|17201.34|9
1632824370000|2021-09-28 10:19:30|17322.46|17202.46|17321.87|17201.87|17322.92|17202.92|17321.87|17201.87|10
1632824380000|2021-09-28 10:19:40|17321.9|17201.9|17320.55|17200.55|17321.9|17201.9|17320.55|17200.55|9
1632824390000|2021-09-28 10:19:50|17320.73|17200.73|17319.19|17199.19|17320.73|17200.73|17319.19|17199.19|7
1632824400000|2021-09-28 10:20:00|17319.18|17199.18|17320.7|17200.7|17320.7|17200.7|17318.97|17198.97|9
1632824410000|2021-09-28 10:20:10|17321.74|17201.74|17323.73|17203.73|17323.73|17203.73|17321.68|17201.68|9
1632824420000|2021-09-28 10:20:20|17322.71|17202.71|17326.59|17206.59|17326.59|17206.59|17322.36|17202.36|9
1632824430000|2021-09-28 10:20:30|17327.59|17207.59|17331.18|17211.18|17331.18|17211.18|17327.59|17207.59|10
1632824440000|2021-09-28 10:20:40|17331.61|17211.61|17339.73|17219.73|17339.73|17219.73|17331.61|17211.61|10
1632824450000|2021-09-28 10:20:50|17339.99|17219.99|17344.41|17224.41|17344.41|17224.41|17339.99|17219.99|10
1632824460000|2021-09-28 10:21:00|17344.64|17224.64|17345.55|17225.55|17346.22|17226.22|17344.47|17224.47|10
1632824470000|2021-09-28 10:21:10|17345.1|17225.1|17345.97|17225.97|17346.85|17226.85|17345.1|17225.1|9
1632824480000|2021-09-28 10:21:20|17346.24|17226.24|17349.09|17229.09|17349.17|17229.17|17346.24|17226.24|10
1632824490000|2021-09-28 10:21:30|17349.13|17229.13|17348.52|17228.52|17350.4|17230.4|17348.52|17228.52|9
1632824500000|2021-09-28 10:21:40|17348.56|17228.56|17349.13|17229.13|17349.29|17229.29|17348.56|17228.56|10
1632824510000|2021-09-28 10:21:50|17349.06|17229.06|17349.39|17229.39|17349.4|17229.4|17348.72|17228.72|8
1632824520000|2021-09-28 10:22:00|17349.64|17229.64|17350.45|17230.45|17350.45|17230.45|17348.64|17228.64|10
1632824530000|2021-09-28 10:22:10|17350.48|17230.48|17351.78|17231.78|17351.78|17231.78|17350.39|17230.39|10
1632824540000|2021-09-28 10:22:20|17351.32|17231.32|17354.46|17234.46|17354.46|17234.46|17351.32|17231.32|10
1632824550000|2021-09-28 10:22:30|17354.96|17234.96|17357.95|17237.95|17357.96|17237.96|17354.96|17234.96|10
1632824560000|2021-09-28 10:22:40|17357.1|17237.1|17360.24|17240.24|17360.24|17240.24|17357.1|17237.1|9
1632824570000|2021-09-28 10:22:50|17359.97|17239.97|17363.86|17243.86|17364.8|17244.8|17359.97|17239.97|10
1632824580000|2021-09-28 10:23:00|17364|17244|17366.13|17246.13|17366.13|17246.13|17363.92|17243.92|10
1632824590000|2021-09-28 10:23:10|17366.57|17246.57|17369.94|17249.94|17369.94|17249.94|17366.57|17246.57|10
1632824600000|2021-09-28 10:23:20|17370.55|17250.55|17374.91|17254.91|17374.97|17254.97|17370.32|17250.32|10
1632824610000|2021-09-28 10:23:30|17375.38|17255.38|17379.48|17259.48|17379.75|17259.75|17375.38|17255.38|10
1632824620000|2021-09-28 10:23:40|17379.95|17259.95|17389.47|17269.47|17389.67|17269.67|17379.95|17259.95|10
1632824630000|2021-09-28 10:23:50|17389.72|17269.72|17390.59|17270.59|17390.68|17270.68|17388.9|17268.9|9
1632824640000|2021-09-28 10:24:00|17390.52|17270.52|17391.66|17271.66|17391.83|17271.83|17390.43|17270.43|9
1632824650000|2021-09-28 10:24:10|17392.64|17272.64|17393.86|17273.86|17393.86|17273.86|17392.41|17272.41|10
1632824660000|2021-09-28 10:24:20|17393.8|17273.8|17396.73|17276.73|17396.73|17276.73|17393.8|17273.8|10
1632824670000|2021-09-28 10:24:30|17397.09|17277.09|17398.82|17278.82|17398.82|17278.82|17397.09|17277.09|10
1632824680000|2021-09-28 10:24:40|17398.8|17278.8|17397.22|17277.22|17398.8|17278.8|17397.22|17277.22|10
1632824690000|2021-09-28 10:24:50|17397.14|17277.14|17394.84|17274.84|17397.14|17277.14|17394.84|17274.84|10
1632824700000|2021-09-28 10:25:00|17394.61|17274.61|17389.91|17269.91|17394.61|17274.61|17389.91|17269.91|10
1632824710000|2021-09-28 10:25:10|17389.09|17269.09|17386.8|17266.8|17389.09|17269.09|17386.8|17266.8|9
1632824720000|2021-09-28 10:25:20|17386.63|17266.63|17384.96|17264.96|17386.81|17266.81|17384.96|17264.96|10
1632824730000|2021-09-28 10:25:30|17385.36|17265.36|17379.14|17259.14|17385.36|17265.36|17379.14|17259.14|10
1632824740000|2021-09-28 10:25:40|17377.75|17257.75|17375.14|17255.14|17378.95|17258.95|17375.14|17255.14|10
1632824750000|2021-09-28 10:25:50|17375.3|17255.3|17373.94|17253.94|17375.3|17255.3|17373.94|17253.94|10
1632824760000|2021-09-28 10:26:00|17374.21|17254.21|17370.89|17250.89|17374.21|17254.21|17370.89|17250.89|10
1632824770000|2021-09-28 10:26:10|17370.67|17250.67|17367.49|17247.49|17370.75|17250.75|17367.49|17247.49|10
1632824780000|2021-09-28 10:26:20|17367.41|17247.41|17361.32|17241.32|17367.47|17247.47|17360.61|17240.61|10
1632824790000|2021-09-28 10:26:30|17360.37|17240.37|17353.32|17233.32|17360.37|17240.37|17352.57|17232.57|10
1632824800000|2021-09-28 10:26:40|17353.09|17233.09|17352.5|17232.5|17354.12|17234.12|17352.5|17232.5|10
1632824810000|2021-09-28 10:26:50|17352.12|17232.12|17349.11|17229.11|17352.37|17232.37|17348.84|17228.84|10
1632824820000|2021-09-28 10:27:00|17347.13|17227.13|17341.45|17221.45|17347.2|17227.2|17341.45|17221.45|10
1632824830000|2021-09-28 10:27:10|17340.64|17220.64|17336.75|17216.75|17340.64|17220.64|17336.75|17216.75|9
1632824840000|2021-09-28 10:27:20|17336.85|17216.85|17334.61|17214.61|17336.85|17216.85|17334.61|17214.61|9
1632824850000|2021-09-28 10:27:30|17334.57|17214.57|17332.87|17212.87|17334.66|17214.66|17332.87|17212.87|10
1632824860000|2021-09-28 10:27:40|17332.26|17212.26|17323.48|17203.48|17332.26|17212.26|17323.03|17203.03|10
1632824870000|2021-09-28 10:27:50|17322.93|17202.93|17320.94|17200.94|17322.93|17202.93|17320.94|17200.94|10
1632824880000|2021-09-28 10:28:00|17320.13|17200.13|17316.56|17196.56|17320.13|17200.13|17316.56|17196.56|10
1632824890000|2021-09-28 10:28:10|17315.83|17195.83|17313.52|17193.52|17315.88|17195.88|17313.41|17193.41|10
1632824900000|2021-09-28 10:28:20|17313.75|17193.75|17314.28|17194.28|17316.37|17196.37|17313.75|17193.75|10
1632824910000|2021-09-28 10:28:30|17314.45|17194.45|17315.6|17195.6|17315.6|17195.6|17314.45|17194.45|9
1632824920000|2021-09-28 10:28:40|17315.33|17195.33|17321.65|17201.65|17321.65|17201.65|17315.33|17195.33|9
1632824930000|2021-09-28 10:28:50|17322.33|17202.33|17322.22|17202.22|17323.59|17203.59|17321.93|17201.93|10
1632824940000|2021-09-28 10:29:00|17322.82|17202.82|17318.88|17198.88|17322.85|17202.85|17318.88|17198.88|9
1632824950000|2021-09-28 10:29:10|17318.81|17198.81|17307.02|17187.02|17318.93|17198.93|17307.02|17187.02|10
1632824960000|2021-09-28 10:29:20|17299.08|17179.08|17285.41|17165.41|17299.08|17179.08|17285.41|17165.41|10
1632824970000|2021-09-28 10:29:30|17285.08|17165.08|17284.51|17164.51|17285.41|17165.41|17283.34|17163.34|9
1632824980000|2021-09-28 10:29:40|17284.31|17164.31|17287.51|17167.51|17287.82|17167.82|17284.31|17164.31|9
1632824990000|2021-09-28 10:29:50|17288.46|17168.46|17287.41|17167.41|17289.18|17169.18|17287.18|17167.18|9
1632825000000|2021-09-28 10:30:00|17287.4|17167.4|17284.72|17164.72|17287.55|17167.55|17284.41|17164.41|10
1632825010000|2021-09-28 10:30:10|17285.22|17165.22|17284.19|17164.19|17287.75|17167.75|17284.19|17164.19|10
1632825020000|2021-09-28 10:30:20|17283.89|17163.89|17283.73|17163.73|17284.04|17164.04|17282.93|17162.93|10
1632825030000|2021-09-28 10:30:30|17284.08|17164.08|17291.87|17171.87|17291.87|17171.87|17284.08|17164.08|10
1632825040000|2021-09-28 10:30:40|17292.11|17172.11|17301.13|17181.13|17301.13|17181.13|17292.11|17172.11|9
1632825050000|2021-09-28 10:30:50|17301|17181|17300.66|17180.66|17302.32|17182.32|17299.56|17179.56|10
1632825060000|2021-09-28 10:31:00|17300.23|17180.23|17299.13|17179.13|17300.23|17180.23|17297.83|17177.83|10
1632825070000|2021-09-28 10:31:10|17299.06|17179.06|17300.59|17180.59|17300.59|17180.59|17298.55|17178.55|10
1632825080000|2021-09-28 10:31:20|17300.9|17180.9|17305.63|17185.63|17305.63|17185.63|17300.9|17180.9|9
1632825090000|2021-09-28 10:31:30|17306.04|17186.04|17307.39|17187.39|17307.47|17187.47|17305.69|17185.69|9
1632825100000|2021-09-28 10:31:40|17307.35|17187.35|17305.41|17185.41|17307.35|17187.35|17305.41|17185.41|10
1632825110000|2021-09-28 10:31:50|17303.71|17183.71|17298.88|17178.88|17303.71|17183.71|17298.88|17178.88|10
1632825120000|2021-09-28 10:32:00|17298.48|17178.48|17293.2|17173.2|17298.48|17178.48|17292.8|17172.8|9
1632825130000|2021-09-28 10:32:10|17292.42|17172.42|17288.45|17168.45|17292.56|17172.56|17288.45|17168.45|9
1632825140000|2021-09-28 10:32:20|17288.72|17168.72|17288.88|17168.88|17290.02|17170.02|17288.58|17168.58|10
1632825150000|2021-09-28 10:32:30|17289.11|17169.11|17290.46|17170.46|17291|17171|17289.11|17169.11|10
1632825160000|2021-09-28 10:32:40|17289.76|17169.76|17289.43|17169.43|17290.3|17170.3|17289.43|17169.43|10
1632825170000|2021-09-28 10:32:50|17290.18|17170.18|17291.15|17171.15|17291.15|17171.15|17290.18|17170.18|10
1632825180000|2021-09-28 10:33:00|17291.27|17171.27|17293.69|17173.69|17293.69|17173.69|17291.27|17171.27|10
1632825190000|2021-09-28 10:33:10|17293.65|17173.65|17295.98|17175.98|17296.34|17176.34|17293.65|17173.65|9
1632825200000|2021-09-28 10:33:20|17295.66|17175.66|17298.15|17178.15|17298.15|17178.15|17295.66|17175.66|9
1632825210000|2021-09-28 10:33:30|17298.16|17178.16|17300.96|17180.96|17300.96|17180.96|17298.16|17178.16|10
1632825220000|2021-09-28 10:33:40|17301.55|17181.55|17305.33|17185.33|17305.33|17185.33|17301.55|17181.55|10
1632825230000|2021-09-28 10:33:50|17305.55|17185.55|17308.36|17188.36|17308.36|17188.36|17305.55|17185.55|10
1632825240000|2021-09-28 10:34:00|17308.54|17188.54|17308.69|17188.69|17309.1|17189.1|17308.39|17188.39|10
1632825250000|2021-09-28 10:34:10|17308.67|17188.67|17309.29|17189.29|17309.29|17189.29|17308.45|17188.45|7
1632825260000|2021-09-28 10:34:20|17310.14|17190.14|17314.81|17194.81|17314.81|17194.81|17310.14|17190.14|9
1632825270000|2021-09-28 10:34:30|17314.84|17194.84|17316.68|17196.68|17316.68|17196.68|17314.84|17194.84|9
1632825280000|2021-09-28 10:34:40|17316.64|17196.64|17320.26|17200.26|17320.26|17200.26|17316.64|17196.64|10
1632825290000|2021-09-28 10:34:50|17320.99|17200.99|17324.85|17204.85|17324.85|17204.85|17320.99|17200.99|10
1632825300000|2021-09-28 10:35:00|17325.01|17205.01|17326.25|17206.25|17326.25|17206.25|17325.01|17205.01|10
1632825310000|2021-09-28 10:35:10|17326.33|17206.33|17329|17209|17329.02|17209.02|17326.33|17206.33|10
1632825320000|2021-09-28 10:35:20|17329.63|17209.63|17328.82|17208.82|17329.63|17209.63|17328.09|17208.09|10
1632825330000|2021-09-28 10:35:30|17329.17|17209.17|17332.41|17212.41|17332.41|17212.41|17328.94|17208.94|10
1632825340000|2021-09-28 10:35:40|17332.6|17212.6|17332.11|17212.11|17332.98|17212.98|17332.11|17212.11|10
1632825350000|2021-09-28 10:35:50|17332.6|17212.6|17332.73|17212.73|17332.88|17212.88|17332.28|17212.28|9
1632825360000|2021-09-28 10:36:00|17332.76|17212.76|17330.4|17210.4|17332.76|17212.76|17330.4|17210.4|7
1632825370000|2021-09-28 10:36:10|17329.48|17209.48|17321.22|17201.22|17329.48|17209.48|17321.22|17201.22|10
1632825380000|2021-09-28 10:36:20|17320.48|17200.48|17312.7|17192.7|17320.48|17200.48|17312.7|17192.7|9
1632825390000|2021-09-28 10:36:30|17312.54|17192.54|17311.77|17191.77|17312.54|17192.54|17311.5|17191.5|8
1632825400000|2021-09-28 10:36:40|17312.37|17192.37|17313.98|17193.98|17313.98|17193.98|17312.33|17192.33|10
1632825410000|2021-09-28 10:36:50|17314.16|17194.16|17313.83|17193.83|17314.19|17194.19|17313.75|17193.75|9
1632825420000|2021-09-28 10:37:00|17313.41|17193.41|17313.02|17193.02|17313.73|17193.73|17312.93|17192.93|7
1632825430000|2021-09-28 10:37:10|17312.44|17192.44|17312.03|17192.03|17312.44|17192.44|17311.73|17191.73|10
1632825440000|2021-09-28 10:37:20|17312.1|17192.1|17312.13|17192.13|17312.26|17192.26|17311.44|17191.44|9
1632825450000|2021-09-28 10:37:30|17313.1|17193.1|17316.6|17196.6|17316.6|17196.6|17313.1|17193.1|10
1632825460000|2021-09-28 10:37:40|17317.08|17197.08|17319|17199|17319.01|17199.01|17317.08|17197.08|7
1632825470000|2021-09-28 10:37:50|17318.86|17198.86|17321.76|17201.76|17321.83|17201.83|17318.84|17198.84|8
1632825480000|2021-09-28 10:38:00|17321.79|17201.79|17321.85|17201.85|17322.57|17202.57|17321.79|17201.79|10
1632825490000|2021-09-28 10:38:10|17321.65|17201.65|17321.76|17201.76|17321.76|17201.76|17319.77|17199.77|10
1632825500000|2021-09-28 10:38:20|17321.48|17201.48|17318.65|17198.65|17321.48|17201.48|17318.65|17198.65|10
1632825510000|2021-09-28 10:38:30|17318.41|17198.41|17316.73|17196.73|17318.41|17198.41|17316.73|17196.73|10
1632825520000|2021-09-28 10:38:40|17317.48|17197.48|17318.99|17198.99|17318.99|17198.99|17317.44|17197.44|10
1632825530000|2021-09-28 10:38:50|17318.55|17198.55|17318.03|17198.03|17318.62|17198.62|17317.92|17197.92|9
1632825540000|2021-09-28 10:39:00|17318.02|17198.02|17312.52|17192.52|17318.02|17198.02|17312.52|17192.52|10
1632825550000|2021-09-28 10:39:10|17312.12|17192.12|17308.42|17188.42|17312.12|17192.12|17308.08|17188.08|10
1632825560000|2021-09-28 10:39:20|17307.82|17187.82|17305.31|17185.31|17307.82|17187.82|17305.31|17185.31|9
1632825570000|2021-09-28 10:39:30|17305.49|17185.49|17305.92|17185.92|17305.92|17185.92|17305.48|17185.48|9
1632825580000|2021-09-28 10:39:40|17305.44|17185.44|17300.15|17180.15|17305.44|17185.44|17300.15|17180.15|10
1632825590000|2021-09-28 10:39:50|17299.71|17179.71|17289.28|17169.28|17299.71|17179.71|17289.21|17169.21|10
1632825600000|2021-09-28 10:40:00|17286.78|17166.78|17285.05|17165.05|17286.78|17166.78|17284.46|17164.46|9
1632825610000|2021-09-28 10:40:10|17285.01|17165.01|17286.67|17166.67|17286.67|17166.67|17284.08|17164.08|9
1632825620000|2021-09-28 10:40:20|17286.9|17166.9|17291.33|17171.33|17291.77|17171.77|17286.9|17166.9|9
1632825630000|2021-09-28 10:40:30|17291.58|17171.58|17293.55|17173.55|17293.55|17173.55|17291.58|17171.58|10
1632825640000|2021-09-28 10:40:40|17293.3|17173.3|17292.5|17172.5|17294.15|17174.15|17292.5|17172.5|10
1632825650000|2021-09-28 10:40:50|17292.54|17172.54|17290.48|17170.48|17292.54|17172.54|17290.48|17170.48|9
1632825660000|2021-09-28 10:41:00|17290.22|17170.22|17286.58|17166.58|17290.22|17170.22|17286.58|17166.58|10
1632825670000|2021-09-28 10:41:10|17285.98|17165.98|17285.23|17165.23|17286.38|17166.38|17285.18|17165.18|8
1632825680000|2021-09-28 10:41:20|17285.28|17165.28|17287.02|17167.02|17287.02|17167.02|17285.28|17165.28|9
1632825690000|2021-09-28 10:41:30|17287.26|17167.26|17287.97|17167.97|17287.97|17167.97|17286.97|17166.97|10
1632825700000|2021-09-28 10:41:40|17288.18|17168.18|17290.87|17170.87|17290.87|17170.87|17288.09|17168.09|9
1632825710000|2021-09-28 10:41:50|17290.92|17170.92|17291.04|17171.04|17291.36|17171.36|17290.45|17170.45|10
1632825720000|2021-09-28 10:42:00|17290.96|17170.96|17288.92|17168.92|17290.96|17170.96|17288.92|17168.92|8
1632825730000|2021-09-28 10:42:10|17288.79|17168.79|17287.58|17167.58|17288.81|17168.81|17287.09|17167.09|10
1632825740000|2021-09-28 10:42:20|17287.2|17167.2|17292.74|17172.74|17292.74|17172.74|17287.2|17167.2|10
1632825750000|2021-09-28 10:42:30|17293.79|17173.79|17296.85|17176.85|17297.78|17177.78|17293.79|17173.79|10
1632825760000|2021-09-28 10:42:40|17297.85|17177.85|17300.98|17180.98|17300.98|17180.98|17297.85|17177.85|10
1632825770000|2021-09-28 10:42:50|17301.08|17181.08|17300.88|17180.88|17301.1|17181.1|17300.72|17180.72|10
1632825780000|2021-09-28 10:43:00|17300.81|17180.81|17300.98|17180.98|17301.07|17181.07|17300.42|17180.42|10
1632825790000|2021-09-28 10:43:10|17302.05|17182.05|17305.78|17185.78|17305.78|17185.78|17301.64|17181.64|10
1632825800000|2021-09-28 10:43:20|17307.02|17187.02|17304.25|17184.25|17307.7|17187.7|17304.12|17184.12|10
1632825810000|2021-09-28 10:43:30|17304.06|17184.06|17302.55|17182.55|17304.08|17184.08|17302.55|17182.55|9
1632825820000|2021-09-28 10:43:40|17302.64|17182.64|17299.32|17179.32|17302.64|17182.64|17299.32|17179.32|10
1632825830000|2021-09-28 10:43:50|17298.94|17178.94|17291.71|17171.71|17298.94|17178.94|17291.71|17171.71|10
1632825840000|2021-09-28 10:44:00|17290.38|17170.38|17282.21|17162.21|17290.38|17170.38|17282.21|17162.21|10
1632825850000|2021-09-28 10:44:10|17282.23|17162.23|17273.55|17153.55|17282.23|17162.23|17273.22|17153.22|10
1632825860000|2021-09-28 10:44:20|17273.04|17153.04|17269.5|17149.5|17273.04|17153.04|17269.5|17149.5|10
1632825870000|2021-09-28 10:44:30|17268.12|17148.12|17263.3|17143.3|17268.12|17148.12|17263.3|17143.3|10
1632825880000|2021-09-28 10:44:40|17262.27|17142.27|17258.66|17138.66|17262.27|17142.27|17258.66|17138.66|10
1632825890000|2021-09-28 10:44:50|17258.62|17138.62|17256.52|17136.52|17258.62|17138.62|17256.12|17136.12|10
1632825900000|2021-09-28 10:45:00|17256.41|17136.41|17253.37|17133.37|17256.48|17136.48|17253.17|17133.17|10
1632825910000|2021-09-28 10:45:10|17252.58|17132.58|17254.15|17134.15|17254.83|17134.83|17252.58|17132.58|10
1632825920000|2021-09-28 10:45:20|17254.81|17134.81|17257.32|17137.32|17257.8|17137.8|17254.81|17134.81|10
1632825930000|2021-09-28 10:45:30|17257.14|17137.14|17267.01|17147.01|17267.01|17147.01|17257.14|17137.14|10
1632825940000|2021-09-28 10:45:40|17270.45|17150.45|17278.98|17158.98|17278.98|17158.98|17270.45|17150.45|10
1632825950000|2021-09-28 10:45:50|17278.75|17158.75|17285.08|17165.08|17285.08|17165.08|17278.75|17158.75|10
1632825960000|2021-09-28 10:46:00|17285.05|17165.05|17284.96|17164.96|17285.05|17165.05|17283.41|17163.41|10
1632825970000|2021-09-28 10:46:10|17284.72|17164.72|17285.49|17165.49|17285.8|17165.8|17284.44|17164.44|10
1632825980000|2021-09-28 10:46:20|17285.47|17165.47|17288.35|17168.35|17288.35|17168.35|17285.16|17165.16|9
1632825990000|2021-09-28 10:46:30|17288.34|17168.34|17298.78|17178.78|17298.78|17178.78|17288.34|17168.34|10
1632826000000|2021-09-28 10:46:40|17302.25|17182.25|17313.04|17193.04|17313.04|17193.04|17302.25|17182.25|10
1632826010000|2021-09-28 10:46:50|17313.67|17193.67|17322.01|17202.01|17322.01|17202.01|17313.67|17193.67|10
1632826020000|2021-09-28 10:47:00|17322.95|17202.95|17330.36|17210.36|17331.52|17211.52|17322.95|17202.95|10
1632826030000|2021-09-28 10:47:10|17331.13|17211.13|17327.41|17207.41|17331.13|17211.13|17327.41|17207.41|10
1632826040000|2021-09-28 10:47:20|17327.28|17207.28|17330.17|17210.17|17331.1|17211.1|17327.28|17207.28|10
1632826050000|2021-09-28 10:47:30|17330.15|17210.15|17332.92|17212.92|17332.92|17212.92|17330.15|17210.15|9
1632826060000|2021-09-28 10:47:40|17333.83|17213.83|17335.65|17215.65|17335.65|17215.65|17332.93|17212.93|9
1632826070000|2021-09-28 10:47:50|17335.19|17215.19|17330.56|17210.56|17335.19|17215.19|17330.56|17210.56|10
1632826080000|2021-09-28 10:48:00|17328.97|17208.97|17325.93|17205.93|17328.97|17208.97|17325.93|17205.93|9
1632826090000|2021-09-28 10:48:10|17325.94|17205.94|17321.27|17201.27|17325.94|17205.94|17321.27|17201.27|10
1632826100000|2021-09-28 10:48:20|17320.66|17200.66|17315.78|17195.78|17321.79|17201.79|17315.78|17195.78|10
1632826110000|2021-09-28 10:48:30|17315.81|17195.81|17314.61|17194.61|17316.87|17196.87|17314.61|17194.61|10
1632826120000|2021-09-28 10:48:40|17314.39|17194.39|17316.86|17196.86|17316.86|17196.86|17314.39|17194.39|9
1632826130000|2021-09-28 10:48:50|17316.15|17196.15|17315.83|17195.83|17316.73|17196.73|17314.42|17194.42|10
1632826140000|2021-09-28 10:49:00|17316.23|17196.23|17316.07|17196.07|17316.46|17196.46|17315.65|17195.65|10
1632826150000|2021-09-28 10:49:10|17315.75|17195.75|17310.96|17190.96|17315.75|17195.75|17310.96|17190.96|10
1632826160000|2021-09-28 10:49:20|17311.51|17191.51|17311.91|17191.91|17312.36|17192.36|17311.51|17191.51|10
1632826170000|2021-09-28 10:49:30|17312.15|17192.15|17315.89|17195.89|17315.89|17195.89|17312.15|17192.15|10
1632826180000|2021-09-28 10:49:40|17316.59|17196.59|17318.48|17198.48|17318.72|17198.72|17316.59|17196.59|10
1632826190000|2021-09-28 10:49:50|17318.55|17198.55|17320.07|17200.07|17320.07|17200.07|17318.51|17198.51|10
1632826200000|2021-09-28 10:50:00|17320.6|17200.6|17323.08|17203.08|17323.34|17203.34|17320.6|17200.6|10
1632826210000|2021-09-28 10:50:10|17325.5|17205.5|17325.66|17205.66|17326.81|17206.81|17325.5|17205.5|10
1632826220000|2021-09-28 10:50:20|17325.78|17205.78|17325.46|17205.46|17325.88|17205.88|17325.4|17205.4|10
1632826230000|2021-09-28 10:50:30|17325.12|17205.12|17324.45|17204.45|17325.14|17205.14|17322.61|17202.61|9
1632826240000|2021-09-28 10:50:40|17324.72|17204.72|17327.79|17207.79|17327.79|17207.79|17324.05|17204.05|9
1632826250000|2021-09-28 10:50:50|17328.99|17208.99|17330.69|17210.69|17330.69|17210.69|17328.99|17208.99|10
1632826260000|2021-09-28 10:51:00|17330.83|17210.83|17330.84|17210.84|17332.27|17212.27|17330.71|17210.71|9
1632826270000|2021-09-28 10:51:10|17331.04|17211.04|17329.61|17209.61|17331.04|17211.04|17329.38|17209.38|10
1632826280000|2021-09-28 10:51:20|17329.59|17209.59|17327.06|17207.06|17329.63|17209.63|17327.06|17207.06|10
1632826290000|2021-09-28 10:51:30|17327.07|17207.07|17326.53|17206.53|17327.07|17207.07|17325.22|17205.22|9
1632826300000|2021-09-28 10:51:40|17326.21|17206.21|17324.26|17204.26|17326.21|17206.21|17324.26|17204.26|10
1632826310000|2021-09-28 10:51:50|17324.49|17204.49|17321.6|17201.6|17324.49|17204.49|17321.6|17201.6|9
1632826320000|2021-09-28 10:52:00|17321.42|17201.42|17317.79|17197.79|17321.42|17201.42|17317.79|17197.79|8
1632826330000|2021-09-28 10:52:10|17317.32|17197.32|17319.24|17199.24|17319.24|17199.24|17317.17|17197.17|10
1632826340000|2021-09-28 10:52:20|17319.79|17199.79|17321.66|17201.66|17321.66|17201.66|17317.78|17197.78|10
1632826350000|2021-09-28 10:52:30|17321.46|17201.46|17324.5|17204.5|17324.5|17204.5|17321.37|17201.37|10
1632826360000|2021-09-28 10:52:40|17325.31|17205.31|17324.88|17204.88|17325.31|17205.31|17324.83|17204.83|8
1632826370000|2021-09-28 10:52:50|17325.09|17205.09|17326.8|17206.8|17326.8|17206.8|17324.96|17204.96|9
1632826380000|2021-09-28 10:53:00|17327.02|17207.02|17327.28|17207.28|17328.97|17208.97|17327.02|17207.02|10
1632826390000|2021-09-28 10:53:10|17327.33|17207.33|17325.1|17205.1|17327.33|17207.33|17325.1|17205.1|10
1632826400000|2021-09-28 10:53:20|17325.13|17205.13|17326.73|17206.73|17326.73|17206.73|17325.01|17205.01|10
1632826410000|2021-09-28 10:53:30|17325.69|17205.69|17323.12|17203.12|17325.69|17205.69|17323.12|17203.12|10
1632826420000|2021-09-28 10:53:40|17323.18|17203.18|17319.82|17199.82|17323.18|17203.18|17319.71|17199.71|10
1632826430000|2021-09-28 10:53:50|17319.67|17199.67|17317.43|17197.43|17319.67|17199.67|17315.89|17195.89|10
1632826440000|2021-09-28 10:54:00|17316.6|17196.6|17316.94|17196.94|17317.02|17197.02|17315.24|17195.24|9
1632826450000|2021-09-28 10:54:10|17316.58|17196.58|17319.23|17199.23|17319.23|17199.23|17316.58|17196.58|10
1632826460000|2021-09-28 10:54:20|17319.85|17199.85|17321.1|17201.1|17321.1|17201.1|17318.79|17198.79|10
1632826470000|2021-09-28 10:54:30|17321.45|17201.45|17325.56|17205.56|17325.56|17205.56|17321.45|17201.45|10
1632826480000|2021-09-28 10:54:40|17325.59|17205.59|17326.99|17206.99|17326.99|17206.99|17325.12|17205.12|8
1632826490000|2021-09-28 10:54:50|17327.48|17207.48|17328.39|17208.39|17328.39|17208.39|17327.48|17207.48|9
1632826500000|2021-09-28 10:55:00|17329.49|17209.49|17330.51|17210.51|17330.51|17210.51|17329.43|17209.43|9
1632826510000|2021-09-28 10:55:10|17331.28|17211.28|17333.27|17213.27|17333.37|17213.37|17331.28|17211.28|10
1632826520000|2021-09-28 10:55:20|17333.16|17213.16|17336.06|17216.06|17336.06|17216.06|17333.1|17213.1|10
1632826530000|2021-09-28 10:55:30|17336.69|17216.69|17341.7|17221.7|17341.7|17221.7|17336.69|17216.69|10
1632826540000|2021-09-28 10:55:40|17342.59|17222.59|17343.82|17223.82|17343.82|17223.82|17342.25|17222.25|10
1632826550000|2021-09-28 10:55:50|17344.75|17224.75|17345.32|17225.32|17346.35|17226.35|17344.37|17224.37|9
1632826560000|2021-09-28 10:56:00|17345.14|17225.14|17344.57|17224.57|17345.52|17225.52|17344.57|17224.57|10
1632826570000|2021-09-28 10:56:10|17345.36|17225.36|17343.72|17223.72|17345.36|17225.36|17343.08|17223.08|8
1632826580000|2021-09-28 10:56:20|17344.52|17224.52|17345.27|17225.27|17345.49|17225.49|17343.88|17223.88|10
1632826590000|2021-09-28 10:56:30|17345.68|17225.68|17345.71|17225.71|17346.43|17226.43|17345.68|17225.68|9
1632826600000|2021-09-28 10:56:40|17345.41|17225.41|17345.73|17225.73|17345.86|17225.86|17345.41|17225.41|9
1632826610000|2021-09-28 10:56:50|17345.55|17225.55|17346.22|17226.22|17346.49|17226.49|17345.4|17225.4|10
1632826620000|2021-09-28 10:57:00|17347.14|17227.14|17350.45|17230.45|17350.45|17230.45|17347.14|17227.14|10
1632826630000|2021-09-28 10:57:10|17351|17231|17352.09|17232.09|17353.76|17233.76|17351|17231|10
1632826640000|2021-09-28 10:57:20|17351.4|17231.4|17350.63|17230.63|17351.4|17231.4|17350.63|17230.63|7
1632826650000|2021-09-28 10:57:30|17350.99|17230.99|17352.17|17232.17|17352.23|17232.23|17350.92|17230.92|10
1632826660000|2021-09-28 10:57:40|17352.57|17232.57|17351.03|17231.03|17353.83|17233.83|17351.03|17231.03|10
1632826670000|2021-09-28 10:57:50|17350.04|17230.04|17345.75|17225.75|17350.04|17230.04|17345.75|17225.75|10
1632826680000|2021-09-28 10:58:00|17345.39|17225.39|17344.24|17224.24|17345.39|17225.39|17344.11|17224.11|9
1632826690000|2021-09-28 10:58:10|17343.57|17223.57|17342.3|17222.3|17343.57|17223.57|17342.3|17222.3|8
1632826700000|2021-09-28 10:58:20|17341.92|17221.92|17335.55|17215.55|17341.92|17221.92|17335.55|17215.55|9
1632826710000|2021-09-28 10:58:30|17335.31|17215.31|17335.19|17215.19|17335.31|17215.31|17334.66|17214.66|9
1632826720000|2021-09-28 10:58:40|17335.17|17215.17|17335.76|17215.76|17335.76|17215.76|17334.64|17214.64|10
1632826730000|2021-09-28 10:58:50|17335.54|17215.54|17334.31|17214.31|17335.54|17215.54|17333.47|17213.47|10
1632826740000|2021-09-28 10:59:00|17333.83|17213.83|17332.21|17212.21|17335.4|17215.4|17332.21|17212.21|10
1632826750000|2021-09-28 10:59:10|17331.74|17211.74|17328.13|17208.13|17331.74|17211.74|17328.13|17208.13|10
1632826760000|2021-09-28 10:59:20|17327.56|17207.56|17325.39|17205.39|17327.56|17207.56|17325.39|17205.39|10
1632826770000|2021-09-28 10:59:30|17325.58|17205.58|17326.55|17206.55|17326.55|17206.55|17325.33|17205.33|10
1632826780000|2021-09-28 10:59:40|17327.67|17207.67|17327.52|17207.52|17329.21|17209.21|17327.52|17207.52|9
1632826790000|2021-09-28 10:59:50|17327.56|17207.56|17327.96|17207.96|17328.81|17208.81|17327.38|17207.38|10
1632826800000|2021-09-28 11:00:00|17328|17208|17329.22|17209.22|17329.22|17209.22|17327.92|17207.92|10
1632826810000|2021-09-28 11:00:10|17329.3|17209.3|17327.37|17207.37|17329.49|17209.49|17327.37|17207.37|9
1632826820000|2021-09-28 11:00:20|17327.17|17207.17|17325.91|17205.91|17327.17|17207.17|17325.75|17205.75|10
1632826830000|2021-09-28 11:00:30|17326.01|17206.01|17323.98|17203.98|17326.01|17206.01|17323.98|17203.98|10
1632826840000|2021-09-28 11:00:40|17323.92|17203.92|17322.15|17202.15|17323.94|17203.94|17322.15|17202.15|10
1632826850000|2021-09-28 11:00:50|17322.41|17202.41|17319.22|17199.22|17322.41|17202.41|17319.22|17199.22|9
1632826860000|2021-09-28 11:01:00|17319.27|17199.27|17318.74|17198.74|17319.86|17199.86|17318.74|17198.74|10
1632826870000|2021-09-28 11:01:10|17318.29|17198.29|17317.35|17197.35|17318.3|17198.3|17317.35|17197.35|8
1632826880000|2021-09-28 11:01:20|17317.23|17197.23|17308.45|17188.45|17317.23|17197.23|17308.42|17188.42|10
1632826890000|2021-09-28 11:01:30|17307.98|17187.98|17303.38|17183.38|17307.98|17187.98|17303.03|17183.03|9
1632826900000|2021-09-28 11:01:40|17302.32|17182.32|17303.06|17183.06|17303.51|17183.51|17301.29|17181.29|10
1632826910000|2021-09-28 11:01:50|17301.9|17181.9|17302.42|17182.42|17303.25|17183.25|17301.9|17181.9|9
1632826920000|2021-09-28 11:02:00|17302.45|17182.45|17299.48|17179.48|17302.45|17182.45|17299.48|17179.48|9
1632826930000|2021-09-28 11:02:10|17298.14|17178.14|17295.77|17175.77|17298.37|17178.37|17295.77|17175.77|9
1632826940000|2021-09-28 11:02:20|17295.03|17175.03|17294|17174|17295.03|17175.03|17292.82|17172.82|9
1632826950000|2021-09-28 11:02:30|17294.04|17174.04|17292.91|17172.91|17294.63|17174.63|17292.86|17172.86|9
1632826960000|2021-09-28 11:02:40|17293.14|17173.14|17294.01|17174.01|17294.01|17174.01|17293.14|17173.14|10
1632826970000|2021-09-28 11:02:50|17293.84|17173.84|17292.68|17172.68|17294.06|17174.06|17292.53|17172.53|9
1632826980000|2021-09-28 11:03:00|17292.45|17172.45|17290.52|17170.52|17292.45|17172.45|17290.47|17170.47|10
1632826990000|2021-09-28 11:03:10|17290.45|17170.45|17291.85|17171.85|17291.85|17171.85|17290.14|17170.14|10
1632827000000|2021-09-28 11:03:20|17291.79|17171.79|17292.95|17172.95|17292.95|17172.95|17291.61|17171.61|8
1632827010000|2021-09-28 11:03:30|17293.18|17173.18|17295.35|17175.35|17295.5|17175.5|17293.18|17173.18|10
1632827020000|2021-09-28 11:03:40|17295.73|17175.73|17298.32|17178.32|17298.32|17178.32|17295.73|17175.73|10
1632827030000|2021-09-28 11:03:50|17298.52|17178.52|17299.98|17179.98|17299.98|17179.98|17298.45|17178.45|10
1632827040000|2021-09-28 11:04:00|17299.73|17179.73|17302.25|17182.25|17302.51|17182.51|17299.73|17179.73|10
1632827050000|2021-09-28 11:04:10|17302.31|17182.31|17302.19|17182.19|17303.1|17183.1|17302.18|17182.18|9
1632827060000|2021-09-28 11:04:20|17302.5|17182.5|17304.45|17184.45|17304.61|17184.61|17302.5|17182.5|10
1632827070000|2021-09-28 11:04:30|17304.58|17184.58|17306.01|17186.01|17306.07|17186.07|17304.52|17184.52|9
1632827080000|2021-09-28 11:04:40|17305.96|17185.96|17308.12|17188.12|17308.12|17188.12|17305.64|17185.64|7
1632827090000|2021-09-28 11:04:50|17307.99|17187.99|17316.06|17196.06|17316.06|17196.06|17307.99|17187.99|10
1632827100000|2021-09-28 11:05:00|17318.77|17198.77|17324.14|17204.14|17324.14|17204.14|17318.77|17198.77|10
1632827110000|2021-09-28 11:05:10|17324.48|17204.48|17325.49|17205.49|17325.52|17205.52|17323.63|17203.63|10
1632827120000|2021-09-28 11:05:20|17325.68|17205.68|17333.98|17213.98|17333.98|17213.98|17325.68|17205.68|10
1632827130000|2021-09-28 11:05:30|17336.24|17216.24|17340.9|17220.9|17340.9|17220.9|17336.24|17216.24|10
1632827140000|2021-09-28 11:05:40|17342.61|17222.61|17347.25|17227.25|17347.25|17227.25|17342.61|17222.61|10
1632827150000|2021-09-28 11:05:50|17346.6|17226.6|17351.65|17231.65|17351.9|17231.9|17346.34|17226.34|10
1632827160000|2021-09-28 11:06:00|17352.01|17232.01|17346.86|17226.86|17352.2|17232.2|17346.86|17226.86|10
1632827170000|2021-09-28 11:06:10|17345.84|17225.84|17343.04|17223.04|17345.98|17225.98|17343.04|17223.04|10
1632827180000|2021-09-28 11:06:20|17343.09|17223.09|17343.79|17223.79|17344.03|17224.03|17342.92|17222.92|8
1632827190000|2021-09-28 11:06:30|17343.84|17223.84|17341.41|17221.41|17343.86|17223.86|17341.41|17221.41|9
1632827200000|2021-09-28 11:06:40|17340.87|17220.87|17338.4|17218.4|17340.87|17220.87|17338.4|17218.4|10
1632827210000|2021-09-28 11:06:50|17338.33|17218.33|17337.54|17217.54|17338.99|17218.99|17337.54|17217.54|9
1632827220000|2021-09-28 11:07:00|17336.3|17216.3|17338.7|17218.7|17338.7|17218.7|17336.21|17216.21|8
1632827230000|2021-09-28 11:07:10|17338.66|17218.66|17339.92|17219.92|17339.92|17219.92|17338.66|17218.66|8
1632827240000|2021-09-28 11:07:20|17340.05|17220.05|17343.44|17223.44|17343.44|17223.44|17339.97|17219.97|8
1632827250000|2021-09-28 11:07:30|17344.99|17224.99|17351.02|17231.02|17351.02|17231.02|17344.87|17224.87|10
1632827260000|2021-09-28 11:07:40|17350.85|17230.85|17351.65|17231.65|17352.32|17232.32|17350.27|17230.27|10
1632827270000|2021-09-28 11:07:50|17350.69|17230.69|17351.63|17231.63|17351.63|17231.63|17349.98|17229.98|10
1632827280000|2021-09-28 11:08:00|17351.6|17231.6|17352.69|17232.69|17352.69|17232.69|17351.11|17231.11|10
1632827290000|2021-09-28 11:08:10|17352.39|17232.39|17353.16|17233.16|17353.16|17233.16|17352.39|17232.39|9
1632827300000|2021-09-28 11:08:20|17352.98|17232.98|17351.31|17231.31|17352.98|17232.98|17351.31|17231.31|8
1632827310000|2021-09-28 11:08:30|17351.06|17231.06|17346.44|17226.44|17351.06|17231.06|17346.31|17226.31|10
1632827320000|2021-09-28 11:08:40|17346.07|17226.07|17345.59|17225.59|17346.26|17226.26|17345.53|17225.53|8
1632827330000|2021-09-28 11:08:50|17345.52|17225.52|17345.84|17225.84|17346.51|17226.51|17345.47|17225.47|10
1632827340000|2021-09-28 11:09:00|17346.36|17226.36|17347.19|17227.19|17347.19|17227.19|17345.7|17225.7|8
1632827350000|2021-09-28 11:09:10|17347.31|17227.31|17349.59|17229.59|17349.59|17229.59|17347.27|17227.27|9
1632827360000|2021-09-28 11:09:20|17349.71|17229.71|17352.31|17232.31|17352.44|17232.44|17349.71|17229.71|10
1632827370000|2021-09-28 11:09:30|17351.79|17231.79|17351.54|17231.54|17351.79|17231.79|17350.66|17230.66|10
1632827380000|2021-09-28 11:09:40|17351.7|17231.7|17355.9|17235.9|17355.9|17235.9|17351.7|17231.7|10
1632827390000|2021-09-28 11:09:50|17356.53|17236.53|17364.35|17244.35|17364.89|17244.89|17356.53|17236.53|10
1632827400000|2021-09-28 11:10:00|17364.53|17244.53|17365.54|17245.54|17365.58|17245.58|17363.71|17243.71|10
1632827410000|2021-09-28 11:10:10|17366.29|17246.29|17368.05|17248.05|17368.05|17248.05|17366.17|17246.17|10
1632827420000|2021-09-28 11:10:20|17367.82|17247.82|17367.14|17247.14|17368.3|17248.3|17367.14|17247.14|10
1632827430000|2021-09-28 11:10:30|17367.06|17247.06|17366.8|17246.8|17367.06|17247.06|17366.21|17246.21|10
1632827440000|2021-09-28 11:10:40|17366.66|17246.66|17366.35|17246.35|17366.66|17246.66|17365.01|17245.01|10
1632827450000|2021-09-28 11:10:50|17366.34|17246.34|17371.53|17251.53|17371.53|17251.53|17366.34|17246.34|10
1632827460000|2021-09-28 11:11:00|17371.26|17251.26|17373.82|17253.82|17373.86|17253.86|17370.55|17250.55|10
1632827470000|2021-09-28 11:11:10|17373.99|17253.99|17374.42|17254.42|17374.53|17254.53|17373.52|17253.52|10
1632827480000|2021-09-28 11:11:20|17373.86|17253.86|17377.09|17257.09|17377.09|17257.09|17373.86|17253.86|10
1632827490000|2021-09-28 11:11:30|17377.31|17257.31|17383.44|17263.44|17383.44|17263.44|17377.31|17257.31|10
1632827500000|2021-09-28 11:11:40|17383.88|17263.88|17387.28|17267.28|17387.28|17267.28|17383.88|17263.88|10
1632827510000|2021-09-28 11:11:50|17387.27|17267.27|17388.44|17268.44|17388.75|17268.75|17387.23|17267.23|10
1632827520000|2021-09-28 11:12:00|17388.24|17268.24|17394.22|17274.22|17394.22|17274.22|17388.24|17268.24|10
1632827530000|2021-09-28 11:12:10|17395.59|17275.59|17400.89|17280.89|17401.25|17281.25|17395.37|17275.37|10
1632827540000|2021-09-28 11:12:20|17401.29|17281.29|17402.88|17282.88|17403.4|17283.4|17400.99|17280.99|10
1632827550000|2021-09-28 11:12:30|17402.66|17282.66|17408.68|17288.68|17409.24|17289.24|17402.66|17282.66|10
1632827560000|2021-09-28 11:12:40|17407.83|17287.83|17405.7|17285.7|17407.83|17287.83|17405.68|17285.68|9
1632827570000|2021-09-28 11:12:50|17405.55|17285.55|17402.74|17282.74|17405.55|17285.55|17401.9|17281.9|10
1632827580000|2021-09-28 11:13:00|17402.37|17282.37|17399.23|17279.23|17402.45|17282.45|17399.23|17279.23|10
1632827590000|2021-09-28 11:13:10|17399.39|17279.39|17396.04|17276.04|17399.39|17279.39|17395.8|17275.8|10
1632827600000|2021-09-28 11:13:20|17395.18|17275.18|17390.13|17270.13|17395.18|17275.18|17390.13|17270.13|10
1632827610000|2021-09-28 11:13:30|17387.22|17267.22|17384.89|17264.89|17387.69|17267.69|17384.27|17264.27|10
1632827620000|2021-09-28 11:13:40|17385.09|17265.09|17385.37|17265.37|17385.68|17265.68|17384.85|17264.85|10
1632827630000|2021-09-28 11:13:50|17385.46|17265.46|17387.62|17267.62|17387.69|17267.69|17385.46|17265.46|10
1632827640000|2021-09-28 11:14:00|17388.5|17268.5|17390.75|17270.75|17391.07|17271.07|17388.5|17268.5|10
1632827650000|2021-09-28 11:14:10|17390.51|17270.51|17392.51|17272.51|17392.51|17272.51|17390.51|17270.51|9
1632827660000|2021-09-28 11:14:20|17393.3|17273.3|17394.13|17274.13|17394.32|17274.32|17393.3|17273.3|10
1632827670000|2021-09-28 11:14:30|17394.21|17274.21|17395.04|17275.04|17395.98|17275.98|17394.21|17274.21|10
1632827680000|2021-09-28 11:14:40|17394.9|17274.9|17391.64|17271.64|17394.9|17274.9|17390.89|17270.89|10
1632827690000|2021-09-28 11:14:50|17391.76|17271.76|17391.13|17271.13|17392.08|17272.08|17391.06|17271.06|10
1632827700000|2021-09-28 11:15:00|17390.96|17270.96|17393.67|17273.67|17393.67|17273.67|17390.96|17270.96|10
1632827710000|2021-09-28 11:15:10|17393.73|17273.73|17390.02|17270.02|17394.29|17274.29|17390.02|17270.02|10
1632827720000|2021-09-28 11:15:20|17389.67|17269.67|17389.47|17269.47|17389.67|17269.67|17388.64|17268.64|9
1632827730000|2021-09-28 11:15:30|17389.12|17269.12|17385.04|17265.04|17389.17|17269.17|17385.04|17265.04|10
1632827740000|2021-09-28 11:15:40|17385.38|17265.38|17384.7|17264.7|17385.38|17265.38|17384.38|17264.38|9
1632827750000|2021-09-28 11:15:50|17383.74|17263.74|17382.71|17262.71|17384.1|17264.1|17382.49|17262.49|8
1632827760000|2021-09-28 11:16:00|17382.63|17262.63|17382.82|17262.82|17382.82|17262.82|17381.61|17261.61|10
1632827770000|2021-09-28 11:16:10|17383.04|17263.04|17386.26|17266.26|17386.26|17266.26|17381.79|17261.79|10
1632827780000|2021-09-28 11:16:20|17386.74|17266.74|17390.42|17270.42|17390.88|17270.88|17386.74|17266.74|10
1632827790000|2021-09-28 11:16:30|17390.37|17270.37|17391.39|17271.39|17392.47|17272.47|17390.37|17270.37|10
1632827800000|2021-09-28 11:16:40|17392.42|17272.42|17390.28|17270.28|17392.67|17272.67|17390.28|17270.28|10
1632827810000|2021-09-28 11:16:50|17390.42|17270.42|17389.85|17269.85|17390.66|17270.66|17389.85|17269.85|10
1632827820000|2021-09-28 11:17:00|17389.5|17269.5|17392.69|17272.69|17392.69|17272.69|17388.62|17268.62|10
1632827830000|2021-09-28 11:17:10|17392.38|17272.38|17395.16|17275.16|17396.43|17276.43|17392.31|17272.31|10
1632827840000|2021-09-28 11:17:20|17394.7|17274.7|17395.43|17275.43|17395.64|17275.64|17394.46|17274.46|9
1632827850000|2021-09-28 11:17:30|17395.37|17275.37|17399.01|17279.01|17399.01|17279.01|17395.37|17275.37|10
1632827860000|2021-09-28 11:17:40|17397.75|17277.75|17399.44|17279.44|17400.4|17280.4|17397.75|17277.75|9
1632827870000|2021-09-28 11:17:50|17399.3|17279.3|17400.05|17280.05|17400.46|17280.46|17399.09|17279.09|10
1632827880000|2021-09-28 11:18:00|17399.98|17279.98|17400.91|17280.91|17400.91|17280.91|17399.76|17279.76|10
1632827890000|2021-09-28 11:18:10|17400.6|17280.6|17401.32|17281.32|17401.94|17281.94|17400.6|17280.6|9
1632827900000|2021-09-28 11:18:20|17401.3|17281.3|17400.83|17280.83|17401.58|17281.58|17400.47|17280.47|10
1632827910000|2021-09-28 11:18:30|17400.75|17280.75|17406.29|17286.29|17406.29|17286.29|17400.75|17280.75|10
1632827920000|2021-09-28 11:18:40|17406.51|17286.51|17409.59|17289.59|17409.59|17289.59|17406.51|17286.51|10
1632827930000|2021-09-28 11:18:50|17410.07|17290.07|17413.31|17293.31|17413.31|17293.31|17410.07|17290.07|10
1632827940000|2021-09-28 11:19:00|17413.38|17293.38|17418.02|17298.02|17418.12|17298.12|17413.38|17293.38|10
1632827950000|2021-09-28 11:19:10|17418.66|17298.66|17420.92|17300.92|17421.98|17301.98|17418.53|17298.53|10
1632827960000|2021-09-28 11:19:20|17420.9|17300.9|17425.85|17305.85|17425.85|17305.85|17420.9|17300.9|10
1632827970000|2021-09-28 11:19:30|17425.75|17305.75|17427.23|17307.23|17428.39|17308.39|17425.75|17305.75|10
1632827980000|2021-09-28 11:19:40|17426.83|17306.83|17429.55|17309.55|17429.55|17309.55|17426.17|17306.17|10
1632827990000|2021-09-28 11:19:50|17429.59|17309.59|17430.5|17310.5|17430.5|17310.5|17429.17|17309.17|10
1632828000000|2021-09-28 11:20:00|17431.1|17311.1|17432.98|17312.98|17434.72|17314.72|17431.1|17311.1|9
1632828010000|2021-09-28 11:20:10|17432.7|17312.7|17432.63|17312.63|17433.02|17313.02|17432.1|17312.1|10
1632828020000|2021-09-28 11:20:20|17432.44|17312.44|17433.35|17313.35|17433.35|17313.35|17431.76|17311.76|10
1632828030000|2021-09-28 11:20:30|17433.69|17313.69|17431.44|17311.44|17433.69|17313.69|17431.38|17311.38|9
1632828040000|2021-09-28 11:20:40|17431.62|17311.62|17432.98|17312.98|17432.98|17312.98|17431.15|17311.15|10
1632828050000|2021-09-28 11:20:50|17433.18|17313.18|17436.71|17316.71|17436.71|17316.71|17433.18|17313.18|10
1632828060000|2021-09-28 11:21:00|17437.36|17317.36|17447.65|17327.65|17447.65|17327.65|17437.36|17317.36|10
1632828070000|2021-09-28 11:21:10|17448.12|17328.12|17449.91|17329.91|17449.91|17329.91|17447.59|17327.59|10
1632828080000|2021-09-28 11:21:20|17449.75|17329.75|17450.34|17330.34|17450.35|17330.35|17449.63|17329.63|10
1632828090000|2021-09-28 11:21:30|17450.46|17330.46|17454.65|17334.65|17454.65|17334.65|17450.46|17330.46|10
1632828100000|2021-09-28 11:21:40|17454.6|17334.6|17458.12|17338.12|17458.12|17338.12|17454.6|17334.6|9
1632828110000|2021-09-28 11:21:50|17458.03|17338.03|17456.39|17336.39|17458.15|17338.15|17456.38|17336.38|10
1632828120000|2021-09-28 11:22:00|17456.86|17336.86|17455.8|17335.8|17456.86|17336.86|17455.53|17335.53|10
1632828130000|2021-09-28 11:22:10|17456.16|17336.16|17457.1|17337.1|17457.1|17337.1|17455.69|17335.69|10
1632828140000|2021-09-28 11:22:20|17457.97|17337.97|17457.02|17337.02|17457.97|17337.97|17456.2|17336.2|10
1632828150000|2021-09-28 11:22:30|17456.69|17336.69|17456.16|17336.16|17456.93|17336.93|17455.95|17335.95|10
1632828160000|2021-09-28 11:22:40|17456.66|17336.66|17460.9|17340.9|17460.92|17340.92|17456.57|17336.57|10
1632828170000|2021-09-28 11:22:50|17460.93|17340.93|17464.82|17344.82|17464.82|17344.82|17460.93|17340.93|10
1632828180000|2021-09-28 11:23:00|17465.78|17345.78|17470.38|17350.38|17470.38|17350.38|17465.78|17345.78|10
1632828190000|2021-09-28 11:23:10|17470.46|17350.46|17466.67|17346.67|17470.46|17350.46|17466.64|17346.64|10
1632828200000|2021-09-28 11:23:20|17466.73|17346.73|17465.79|17345.79|17466.73|17346.73|17465.02|17345.02|10
1632828210000|2021-09-28 11:23:30|17465.59|17345.59|17468.06|17348.06|17468.11|17348.11|17465.15|17345.15|10
1632828220000|2021-09-28 11:23:40|17469.11|17349.11|17471.14|17351.14|17471.37|17351.37|17469.11|17349.11|10
1632828230000|2021-09-28 11:23:50|17471.24|17351.24|17472.51|17352.51|17472.51|17352.51|17471.24|17351.24|9
1632828240000|2021-09-28 11:24:00|17472.46|17352.46|17473.72|17353.72|17473.72|17353.72|17472.12|17352.12|9
1632828250000|2021-09-28 11:24:10|17473.6|17353.6|17469.46|17349.46|17473.6|17353.6|17469.46|17349.46|10
1632828260000|2021-09-28 11:24:20|17468.98|17348.98|17463.25|17343.25|17468.98|17348.98|17463|17343|10
1632828270000|2021-09-28 11:24:30|17460.66|17340.66|17459.07|17339.07|17460.66|17340.66|17458.23|17338.23|10
1632828280000|2021-09-28 11:24:40|17458.86|17338.86|17458.4|17338.4|17459.69|17339.69|17458.37|17338.37|10
1632828290000|2021-09-28 11:24:50|17458.49|17338.49|17457.64|17337.64|17458.49|17338.49|17457.55|17337.55|10
1632828300000|2021-09-28 11:25:00|17457.05|17337.05|17456.95|17336.95|17457.06|17337.06|17456.62|17336.62|10
1632828310000|2021-09-28 11:25:10|17456.64|17336.64|17457.23|17337.23|17458.84|17338.84|17456.64|17336.64|10
1632828320000|2021-09-28 11:25:20|17456.95|17336.95|17455.28|17335.28|17457.29|17337.29|17455.28|17335.28|9
1632828330000|2021-09-28 11:25:30|17455.21|17335.21|17453.7|17333.7|17455.21|17335.21|17453.43|17333.43|10
1632828340000|2021-09-28 11:25:40|17454.5|17334.5|17456.28|17336.28|17456.28|17336.28|17454|17334|10
1632828350000|2021-09-28 11:25:50|17455.94|17335.94|17455.61|17335.61|17457.23|17337.23|17455.41|17335.41|10
1632828360000|2021-09-28 11:26:00|17455.88|17335.88|17456.96|17336.96|17457.07|17337.07|17455.35|17335.35|10
1632828370000|2021-09-28 11:26:10|17457.32|17337.32|17459.65|17339.65|17459.65|17339.65|17456.97|17336.97|10
1632828380000|2021-09-28 11:26:20|17459.57|17339.57|17458.8|17338.8|17459.57|17339.57|17458.15|17338.15|10
1632828390000|2021-09-28 11:26:30|17458.78|17338.78|17458.74|17338.74|17459.62|17339.62|17458.5|17338.5|9
1632828400000|2021-09-28 11:26:40|17458.92|17338.92|17455.76|17335.76|17458.92|17338.92|17455.76|17335.76|10
1632828410000|2021-09-28 11:26:50|17455.59|17335.59|17454.7|17334.7|17455.62|17335.62|17454.16|17334.16|10
1632828420000|2021-09-28 11:27:00|17454.5|17334.5|17454.1|17334.1|17455.08|17335.08|17453.84|17333.84|9
1632828430000|2021-09-28 11:27:10|17453.28|17333.28|17452.43|17332.43|17453.28|17333.28|17452.31|17332.31|10
1632828440000|2021-09-28 11:27:20|17451.56|17331.56|17449.71|17329.71|17451.56|17331.56|17449.71|17329.71|9
1632828450000|2021-09-28 11:27:30|17449.6|17329.6|17450.75|17330.75|17451.35|17331.35|17449.6|17329.6|10
1632828460000|2021-09-28 11:27:40|17449.95|17329.95|17451.46|17331.46|17451.46|17331.46|17449.64|17329.64|10
1632828470000|2021-09-28 11:27:50|17451.56|17331.56|17452.49|17332.49|17452.89|17332.89|17451.56|17331.56|10
1632828480000|2021-09-28 11:28:00|17452.85|17332.85|17453.37|17333.37|17453.47|17333.47|17452.85|17332.85|10
1632828490000|2021-09-28 11:28:10|17453.82|17333.82|17454.15|17334.15|17454.34|17334.34|17453.82|17333.82|8
1632828500000|2021-09-28 11:28:20|17453.99|17333.99|17451.98|17331.98|17453.99|17333.99|17451.87|17331.87|10
1632828510000|2021-09-28 11:28:30|17452.48|17332.48|17454.2|17334.2|17454.2|17334.2|17452.14|17332.14|10
1632828520000|2021-09-28 11:28:40|17454.51|17334.51|17455.65|17335.65|17455.65|17335.65|17453.99|17333.99|10
1632828530000|2021-09-28 11:28:50|17455.43|17335.43|17455.75|17335.75|17455.75|17335.75|17455.12|17335.12|10
1632828540000|2021-09-28 11:29:00|17455.4|17335.4|17452.67|17332.67|17455.4|17335.4|17452.67|17332.67|8
1632828550000|2021-09-28 11:29:10|17452.85|17332.85|17450.33|17330.33|17453.08|17333.08|17450.33|17330.33|10
1632828560000|2021-09-28 11:29:20|17450.13|17330.13|17451.22|17331.22|17451.22|17331.22|17449.95|17329.95|9
1632828570000|2021-09-28 11:29:30|17451.19|17331.19|17451.77|17331.77|17451.77|17331.77|17450.82|17330.82|9
1632828580000|2021-09-28 11:29:40|17451.63|17331.63|17452.86|17332.86|17453|17333|17451.18|17331.18|10
1632828590000|2021-09-28 11:29:50|17453.16|17333.16|17454.03|17334.03|17454.38|17334.38|17453.16|17333.16|10
1632828600000|2021-09-28 11:30:00|17454.05|17334.05|17453.68|17333.68|17454.05|17334.05|17453.15|17333.15|10
1632828610000|2021-09-28 11:30:10|17452.59|17332.59|17453.01|17333.01|17453.17|17333.17|17451.67|17331.67|10
1632828620000|2021-09-28 11:30:20|17453|17333|17461.61|17341.61|17461.61|17341.61|17453|17333|10
1632828630000|2021-09-28 11:30:30|17463.58|17343.58|17477.6|17357.6|17477.6|17357.6|17463.58|17343.58|10
1632828640000|2021-09-28 11:30:40|17477.48|17357.48|17484.85|17364.85|17484.85|17364.85|17477.48|17357.48|10
1632828650000|2021-09-28 11:30:50|17484.79|17364.79|17488.62|17368.62|17488.62|17368.62|17484.58|17364.58|10
1632828660000|2021-09-28 11:31:00|17488.56|17368.56|17490.02|17370.02|17490.24|17370.24|17487.94|17367.94|10
1632828670000|2021-09-28 11:31:10|17489.99|17369.99|17489.71|17369.71|17491.55|17371.55|17489.01|17369.01|10
1632828680000|2021-09-28 11:31:20|17489.47|17369.47|17488.84|17368.84|17489.47|17369.47|17487.41|17367.41|10
1632828690000|2021-09-28 11:31:30|17489.07|17369.07|17491.05|17371.05|17491.4|17371.4|17488.44|17368.44|10
1632828700000|2021-09-28 11:31:40|17491.88|17371.88|17489.93|17369.93|17491.88|17371.88|17489.93|17369.93|10
1632828710000|2021-09-28 11:31:50|17489.9|17369.9|17491.19|17371.19|17491.5|17371.5|17489.67|17369.67|10
1632828720000|2021-09-28 11:32:00|17490.84|17370.84|17489.28|17369.28|17490.84|17370.84|17489.28|17369.28|10
1632828730000|2021-09-28 11:32:10|17487.32|17367.32|17487.13|17367.13|17487.32|17367.32|17486.32|17366.32|10
1632828740000|2021-09-28 11:32:20|17487.51|17367.51|17486.87|17366.87|17488.76|17368.76|17486.87|17366.87|10
1632828750000|2021-09-28 11:32:30|17487.13|17367.13|17485.96|17365.96|17487.13|17367.13|17485.96|17365.96|10
1632828760000|2021-09-28 11:32:40|17486.6|17366.6|17487.56|17367.56|17487.56|17367.56|17486.6|17366.6|9
1632828770000|2021-09-28 11:32:50|17486.36|17366.36|17484.81|17364.81|17486.36|17366.36|17483.83|17363.83|10
1632828780000|2021-09-28 11:33:00|17484.42|17364.42|17480.36|17360.36|17484.42|17364.42|17480.36|17360.36|9
1632828790000|2021-09-28 11:33:10|17480.1|17360.1|17479.11|17359.11|17480.1|17360.1|17478.57|17358.57|10
1632828800000|2021-09-28 11:33:20|17479.14|17359.14|17478.4|17358.4|17479.17|17359.17|17478.2|17358.2|10
1632828810000|2021-09-28 11:33:30|17478.53|17358.53|17481.24|17361.24|17481.24|17361.24|17478.05|17358.05|10
1632828820000|2021-09-28 11:33:40|17480.93|17360.93|17482.9|17362.9|17482.9|17362.9|17480.93|17360.93|10
1632828830000|2021-09-28 11:33:50|17482.69|17362.69|17484.68|17364.68|17484.68|17364.68|17481.88|17361.88|9
1632828840000|2021-09-28 11:34:00|17485.17|17365.17|17484.95|17364.95|17485.93|17365.93|17484.95|17364.95|10
1632828850000|2021-09-28 11:34:10|17484.87|17364.87|17482.79|17362.79|17484.87|17364.87|17482.79|17362.79|10
1632828860000|2021-09-28 11:34:20|17482.34|17362.34|17477.64|17357.64|17482.34|17362.34|17477.64|17357.64|10
1632828870000|2021-09-28 11:34:30|17477.11|17357.11|17475.45|17355.45|17477.11|17357.11|17474.84|17354.84|10
1632828880000|2021-09-28 11:34:40|17475.66|17355.66|17475.42|17355.42|17476.06|17356.06|17475.4|17355.4|9
1632828890000|2021-09-28 11:34:50|17475.31|17355.31|17474.54|17354.54|17475.31|17355.31|17474.29|17354.29|9
1632828900000|2021-09-28 11:35:00|17474.61|17354.61|17473.94|17353.94|17474.61|17354.61|17473.53|17353.53|9
1632828910000|2021-09-28 11:35:10|17473.99|17353.99|17470.96|17350.96|17473.99|17353.99|17470.89|17350.89|10
1632828920000|2021-09-28 11:35:20|17470.77|17350.77|17470.36|17350.36|17471.66|17351.66|17470.36|17350.36|9
1632828930000|2021-09-28 11:35:30|17469.53|17349.53|17462.14|17342.14|17469.53|17349.53|17462.14|17342.14|10
1632828940000|2021-09-28 11:35:40|17462.03|17342.03|17460.77|17340.77|17462.25|17342.25|17460.77|17340.77|9
1632828950000|2021-09-28 11:35:50|17460.25|17340.25|17459.02|17339.02|17460.31|17340.31|17459.02|17339.02|9
1632828960000|2021-09-28 11:36:00|17458.97|17338.97|17459.6|17339.6|17459.6|17339.6|17458.68|17338.68|10
1632828970000|2021-09-28 11:36:10|17458.84|17338.84|17459.62|17339.62|17459.62|17339.62|17458.7|17338.7|9
1632828980000|2021-09-28 11:36:20|17459.66|17339.66|17458.91|17338.91|17459.66|17339.66|17458.91|17338.91|9
1632828990000|2021-09-28 11:36:30|17458.29|17338.29|17456.09|17336.09|17458.29|17338.29|17456.06|17336.06|10
1632829000000|2021-09-28 11:36:40|17456.94|17336.94|17451.26|17331.26|17456.94|17336.94|17451.26|17331.26|10
1632829010000|2021-09-28 11:36:50|17450.37|17330.37|17445.44|17325.44|17450.37|17330.37|17445.44|17325.44|10
1632829020000|2021-09-28 11:37:00|17445.45|17325.45|17435.27|17315.27|17445.45|17325.45|17435.27|17315.27|10
1632829030000|2021-09-28 11:37:10|17435.31|17315.31|17432.73|17312.73|17435.75|17315.75|17432.73|17312.73|8
1632829040000|2021-09-28 11:37:20|17433.1|17313.1|17435.49|17315.49|17435.49|17315.49|17432.96|17312.96|10
1632829050000|2021-09-28 11:37:30|17436.54|17316.54|17438.99|17318.99|17438.99|17318.99|17436.45|17316.45|10
1632829060000|2021-09-28 11:37:40|17439.48|17319.48|17441.48|17321.48|17441.48|17321.48|17439.3|17319.3|10
1632829070000|2021-09-28 11:37:50|17441.62|17321.62|17440.78|17320.78|17441.64|17321.64|17440.45|17320.45|10
1632829080000|2021-09-28 11:38:00|17440.49|17320.49|17438.11|17318.11|17440.49|17320.49|17438.11|17318.11|9
1632829090000|2021-09-28 11:38:10|17437.67|17317.67|17433.19|17313.19|17437.67|17317.67|17433.19|17313.19|9
1632829100000|2021-09-28 11:38:20|17432.57|17312.57|17431.71|17311.71|17432.62|17312.62|17431.5|17311.5|9
1632829110000|2021-09-28 11:38:30|17431.61|17311.61|17431.47|17311.47|17432.33|17312.33|17431.27|17311.27|10
1632829120000|2021-09-28 11:38:40|17431.38|17311.38|17432.12|17312.12|17432.12|17312.12|17431.04|17311.04|9
1632829130000|2021-09-28 11:38:50|17432.38|17312.38|17432.02|17312.02|17433.12|17313.12|17431.83|17311.83|10
1632829140000|2021-09-28 11:39:00|17431.79|17311.79|17433.43|17313.43|17433.43|17313.43|17431.65|17311.65|9
1632829150000|2021-09-28 11:39:10|17434.32|17314.32|17433.53|17313.53|17435.04|17315.04|17433.53|17313.53|10
1632829160000|2021-09-28 11:39:20|17433.59|17313.59|17434.27|17314.27|17434.86|17314.86|17433.51|17313.51|10
1632829170000|2021-09-28 11:39:30|17434.2|17314.2|17435.13|17315.13|17435.13|17315.13|17433.99|17313.99|10
1632829180000|2021-09-28 11:39:40|17436.02|17316.02|17432.28|17312.28|17436.02|17316.02|17432.28|17312.28|10
1632829190000|2021-09-28 11:39:50|17431.93|17311.93|17427.4|17307.4|17431.93|17311.93|17427.4|17307.4|10
1632829200000|2021-09-28 11:40:00|17427.47|17307.47|17426.29|17306.29|17427.86|17307.86|17426.29|17306.29|10
1632829210000|2021-09-28 11:40:10|17426.12|17306.12|17424.92|17304.92|17426.12|17306.12|17424.66|17304.66|10
1632829220000|2021-09-28 11:40:20|17425.76|17305.76|17425.53|17305.53|17426.09|17306.09|17425.53|17305.53|10
1632829230000|2021-09-28 11:40:30|17425.71|17305.71|17425.29|17305.29|17427.14|17307.14|17425.29|17305.29|10
1632829240000|2021-09-28 11:40:40|17424.2|17304.2|17423.43|17303.43|17424.29|17304.29|17423.26|17303.26|10
1632829250000|2021-09-28 11:40:50|17423.46|17303.46|17422.01|17302.01|17423.46|17303.46|17421.73|17301.73|10
1632829260000|2021-09-28 11:41:00|17421.97|17301.97|17420.73|17300.73|17421.97|17301.97|17420.73|17300.73|10
1632829270000|2021-09-28 11:41:10|17420.5|17300.5|17416.3|17296.3|17420.5|17300.5|17416.3|17296.3|9
1632829280000|2021-09-28 11:41:20|17415.7|17295.7|17412.59|17292.59|17415.7|17295.7|17412.59|17292.59|10
1632829290000|2021-09-28 11:41:30|17412.52|17292.52|17407.64|17287.64|17412.52|17292.52|17407.64|17287.64|10
1632829300000|2021-09-28 11:41:40|17408.11|17288.11|17409.06|17289.06|17409.06|17289.06|17408.11|17288.11|8
1632829310000|2021-09-28 11:41:50|17409.27|17289.27|17408.34|17288.34|17409.29|17289.29|17408.34|17288.34|9
1632829320000|2021-09-28 11:42:00|17408.28|17288.28|17407.49|17287.49|17408.49|17288.49|17407.39|17287.39|9
1632829330000|2021-09-28 11:42:10|17407.33|17287.33|17408.01|17288.01|17408.1|17288.1|17407.33|17287.33|9
1632829340000|2021-09-28 11:42:20|17408.2|17288.2|17408.23|17288.23|17408.81|17288.81|17407.64|17287.64|10
1632829350000|2021-09-28 11:42:30|17408.19|17288.19|17411.01|17291.01|17411.01|17291.01|17408.19|17288.19|10
1632829360000|2021-09-28 11:42:40|17411.04|17291.04|17410.93|17290.93|17411.17|17291.17|17410.93|17290.93|10
1632829370000|2021-09-28 11:42:50|17411.19|17291.19|17409.15|17289.15|17411.48|17291.48|17409.11|17289.11|10
1632829380000|2021-09-28 11:43:00|17409.09|17289.09|17407.93|17287.93|17409.09|17289.09|17407.69|17287.69|9
1632829390000|2021-09-28 11:43:10|17408.02|17288.02|17404.88|17284.88|17408.32|17288.32|17404.88|17284.88|10
1632829400000|2021-09-28 11:43:20|17404.46|17284.46|17398.73|17278.73|17404.46|17284.46|17398.73|17278.73|10
1632829410000|2021-09-28 11:43:30|17398.38|17278.38|17394.16|17274.16|17398.39|17278.39|17394.16|17274.16|10
1632829420000|2021-09-28 11:43:40|17393.88|17273.88|17391.61|17271.61|17393.89|17273.89|17391.48|17271.48|10
1632829430000|2021-09-28 11:43:50|17391.59|17271.59|17393.01|17273.01|17393.01|17273.01|17391.35|17271.35|10
1632829440000|2021-09-28 11:44:00|17392.63|17272.63|17394.08|17274.08|17394.08|17274.08|17392.63|17272.63|10
1632829450000|2021-09-28 11:44:10|17394.06|17274.06|17393.4|17273.4|17394.55|17274.55|17393.4|17273.4|10
1632829460000|2021-09-28 11:44:20|17393.04|17273.04|17390.19|17270.19|17393.04|17273.04|17390.14|17270.14|10
1632829470000|2021-09-28 11:44:30|17390.21|17270.21|17387.77|17267.77|17390.34|17270.34|17387.69|17267.69|10
1632829480000|2021-09-28 11:44:40|17388.73|17268.73|17387.88|17267.88|17388.73|17268.73|17387.57|17267.57|10
1632829490000|2021-09-28 11:44:50|17387.96|17267.96|17392.25|17272.25|17392.25|17272.25|17387.56|17267.56|10
1632829500000|2021-09-28 11:45:00|17392.65|17272.65|17392.57|17272.57|17392.92|17272.92|17392.09|17272.09|9
1632829510000|2021-09-28 11:45:10|17392.34|17272.34|17397.55|17277.55|17397.55|17277.55|17392.34|17272.34|10
1632829520000|2021-09-28 11:45:20|17398.34|17278.34|17402.45|17282.45|17402.45|17282.45|17398.18|17278.18|10
1632829530000|2021-09-28 11:45:30|17402.78|17282.78|17405.4|17285.4|17405.4|17285.4|17402.53|17282.53|10
1632829540000|2021-09-28 11:45:40|17406.24|17286.24|17409.92|17289.92|17409.92|17289.92|17406.24|17286.24|10
1632829550000|2021-09-28 11:45:50|17409.52|17289.52|17412.93|17292.93|17412.93|17292.93|17409.52|17289.52|10
1632829560000|2021-09-28 11:46:00|17412.91|17292.91|17413.56|17293.56|17414.89|17294.89|17412.39|17292.39|10
1632829570000|2021-09-28 11:46:10|17413.91|17293.91|17415.34|17295.34|17415.83|17295.83|17413.28|17293.28|10
1632829580000|2021-09-28 11:46:20|17415.29|17295.29|17413.9|17293.9|17415.29|17295.29|17412.72|17292.72|8
1632829590000|2021-09-28 11:46:30|17413.31|17293.31|17416.14|17296.14|17416.14|17296.14|17413.31|17293.31|10
1632829600000|2021-09-28 11:46:40|17416.53|17296.53|17418.05|17298.05|17418.05|17298.05|17416.53|17296.53|9
1632829610000|2021-09-28 11:46:50|17418.78|17298.78|17422.5|17302.5|17422.5|17302.5|17418.78|17298.78|10
1632829620000|2021-09-28 11:47:00|17422.93|17302.93|17423.34|17303.34|17423.34|17303.34|17422.89|17302.89|9
1632829630000|2021-09-28 11:47:10|17423.36|17303.36|17426.34|17306.34|17426.34|17306.34|17422.99|17302.99|10
1632829640000|2021-09-28 11:47:20|17425.94|17305.94|17426.77|17306.77|17427.75|17307.75|17425.94|17305.94|9
1632829650000|2021-09-28 11:47:30|17427.09|17307.09|17429.85|17309.85|17430.03|17310.03|17426.96|17306.96|10
1632829660000|2021-09-28 11:47:40|17428.8|17308.8|17433.88|17313.88|17433.96|17313.96|17428.8|17308.8|10
1632829670000|2021-09-28 11:47:50|17433.6|17313.6|17435.77|17315.77|17436.06|17316.06|17433.44|17313.44|9
1632829680000|2021-09-28 11:48:00|17435.85|17315.85|17435.2|17315.2|17436.08|17316.08|17434.61|17314.61|9
1632829690000|2021-09-28 11:48:10|17435.14|17315.14|17434.18|17314.18|17435.14|17315.14|17434.09|17314.09|10
1632829700000|2021-09-28 11:48:20|17434.3|17314.3|17435.97|17315.97|17436.05|17316.05|17434.3|17314.3|10
1632829710000|2021-09-28 11:48:30|17436.02|17316.02|17436.48|17316.48|17436.89|17316.89|17435.72|17315.72|10
1632829720000|2021-09-28 11:48:40|17436.82|17316.82|17439.31|17319.31|17439.31|17319.31|17436.82|17316.82|10
1632829730000|2021-09-28 11:48:50|17439.43|17319.43|17437.81|17317.81|17439.44|17319.44|17437.67|17317.67|9
1632829740000|2021-09-28 11:49:00|17437.34|17317.34|17432.97|17312.97|17437.34|17317.34|17432.97|17312.97|10
1632829750000|2021-09-28 11:49:10|17432.73|17312.73|17432.44|17312.44|17433.09|17313.09|17432.2|17312.2|9
1632829760000|2021-09-28 11:49:20|17432.16|17312.16|17432|17312|17433.12|17313.12|17431.81|17311.81|10
1632829770000|2021-09-28 11:49:30|17432.08|17312.08|17431.56|17311.56|17432.14|17312.14|17430.97|17310.97|10
1632829780000|2021-09-28 11:49:40|17431.25|17311.25|17431.41|17311.41|17431.41|17311.41|17430.99|17310.99|10
1632829790000|2021-09-28 11:49:50|17432.06|17312.06|17432.49|17312.49|17432.49|17312.49|17431.12|17311.12|8
1632829800000|2021-09-28 11:50:00|17433.15|17313.15|17437.25|17317.25|17437.35|17317.35|17433.11|17313.11|10
1632829810000|2021-09-28 11:50:10|17437.36|17317.36|17437.49|17317.49|17437.83|17317.83|17437.12|17317.12|9
1632829820000|2021-09-28 11:50:20|17437.61|17317.61|17435.66|17315.66|17437.61|17317.61|17435.64|17315.64|10
1632829830000|2021-09-28 11:50:30|17434.29|17314.29|17434.15|17314.15|17434.3|17314.3|17433.18|17313.18|10
1632829840000|2021-09-28 11:50:40|17433.03|17313.03|17432.62|17312.62|17433.1|17313.1|17432.59|17312.59|8
1632829850000|2021-09-28 11:50:50|17431.68|17311.68|17433.54|17313.54|17433.54|17313.54|17431.68|17311.68|8
1632829860000|2021-09-28 11:51:00|17432.58|17312.58|17434.38|17314.38|17434.66|17314.66|17432.58|17312.58|10
1632829870000|2021-09-28 11:51:10|17434.54|17314.54|17434.65|17314.65|17434.65|17314.65|17434.16|17314.16|8
1632829880000|2021-09-28 11:51:20|17434.92|17314.92|17434.65|17314.65|17435.35|17315.35|17434.42|17314.42|10
1632829890000|2021-09-28 11:51:30|17434.62|17314.62|17433.73|17313.73|17434.62|17314.62|17433.34|17313.34|10
1632829900000|2021-09-28 11:51:40|17433.91|17313.91|17434.7|17314.7|17434.85|17314.85|17433.91|17313.91|10
1632829910000|2021-09-28 11:51:50|17434.71|17314.71|17434.86|17314.86|17435.22|17315.22|17434.06|17314.06|10
1632829920000|2021-09-28 11:52:00|17434.74|17314.74|17435.93|17315.93|17435.96|17315.96|17434.42|17314.42|10
1632829930000|2021-09-28 11:52:10|17436.29|17316.29|17436.09|17316.09|17437.15|17317.15|17436.09|17316.09|10
1632829940000|2021-09-28 11:52:20|17436.13|17316.13|17437.4|17317.4|17437.4|17317.4|17436.05|17316.05|10
1632829950000|2021-09-28 11:52:30|17437.18|17317.18|17436.5|17316.5|17437.18|17317.18|17436.11|17316.11|9
1632829960000|2021-09-28 11:52:40|17437.36|17317.36|17441.55|17321.55|17441.55|17321.55|17437.31|17317.31|10
1632829970000|2021-09-28 11:52:50|17441.89|17321.89|17445.4|17325.4|17445.4|17325.4|17441.89|17321.89|9
1632829980000|2021-09-28 11:53:00|17445.75|17325.75|17451.81|17331.81|17451.81|17331.81|17445.75|17325.75|10
1632829990000|2021-09-28 11:53:10|17452.04|17332.04|17454.33|17334.33|17454.49|17334.49|17452.04|17332.04|9
1632830000000|2021-09-28 11:53:20|17454.06|17334.06|17457.84|17337.84|17458.07|17338.07|17454.06|17334.06|9
1632830010000|2021-09-28 11:53:30|17457.71|17337.71|17456.47|17336.47|17457.71|17337.71|17456.42|17336.42|9
1632830020000|2021-09-28 11:53:40|17456.46|17336.46|17458.4|17338.4|17458.4|17338.4|17456.46|17336.46|10
1632830030000|2021-09-28 11:53:50|17458.5|17338.5|17458.57|17338.57|17458.67|17338.67|17458.42|17338.42|9
1632830040000|2021-09-28 11:54:00|17458.92|17338.92|17459.7|17339.7|17459.81|17339.81|17458.92|17338.92|10
1632830050000|2021-09-28 11:54:10|17459.68|17339.68|17459.68|17339.68|17460.45|17340.45|17459.6|17339.6|9
1632830060000|2021-09-28 11:54:20|17459.28|17339.28|17460.79|17340.79|17460.84|17340.84|17459.28|17339.28|10
1632830070000|2021-09-28 11:54:30|17460.81|17340.81|17460.82|17340.82|17461.39|17341.39|17460.77|17340.77|8
1632830080000|2021-09-28 11:54:40|17461.33|17341.33|17463.78|17343.78|17463.78|17343.78|17461.33|17341.33|9
1632830090000|2021-09-28 11:54:50|17464.82|17344.82|17466.56|17346.56|17466.57|17346.57|17464.82|17344.82|10
1632830100000|2021-09-28 11:55:00|17466.36|17346.36|17465.03|17345.03|17466.42|17346.42|17464.72|17344.72|10
1632830110000|2021-09-28 11:55:10|17465.24|17345.24|17464.4|17344.4|17465.72|17345.72|17464.4|17344.4|10
1632830120000|2021-09-28 11:55:20|17464.19|17344.19|17461.19|17341.19|17464.19|17344.19|17460.92|17340.92|9
1632830130000|2021-09-28 11:55:30|17461.18|17341.18|17459.9|17339.9|17461.18|17341.18|17459.88|17339.88|10
1632830140000|2021-09-28 11:55:40|17459.7|17339.7|17460.85|17340.85|17460.85|17340.85|17459.7|17339.7|10
1632830150000|2021-09-28 11:55:50|17460.96|17340.96|17461.57|17341.57|17461.87|17341.87|17460.96|17340.96|10
1632830160000|2021-09-28 11:56:00|17461.71|17341.71|17460.77|17340.77|17461.85|17341.85|17460.75|17340.75|9
1632830170000|2021-09-28 11:56:10|17460.35|17340.35|17459.11|17339.11|17460.79|17340.79|17459.11|17339.11|10
1632830180000|2021-09-28 11:56:20|17459.05|17339.05|17454.72|17334.72|17459.05|17339.05|17454.72|17334.72|10
1632830190000|2021-09-28 11:56:30|17454.12|17334.12|17451.74|17331.74|17454.12|17334.12|17451.28|17331.28|9
1632830200000|2021-09-28 11:56:40|17451.72|17331.72|17449.14|17329.14|17451.75|17331.75|17449.14|17329.14|9
1632830210000|2021-09-28 11:56:50|17448.59|17328.59|17447.19|17327.19|17448.59|17328.59|17446.53|17326.53|10
1632830220000|2021-09-28 11:57:00|17446.95|17326.95|17450.52|17330.52|17450.83|17330.83|17446.95|17326.95|10
1632830230000|2021-09-28 11:57:10|17450.73|17330.73|17451.87|17331.87|17451.87|17331.87|17450.73|17330.73|10
1632830240000|2021-09-28 11:57:20|17452.05|17332.05|17452.49|17332.49|17453.31|17333.31|17452.05|17332.05|10
1632830250000|2021-09-28 11:57:30|17452.52|17332.52|17451.34|17331.34|17452.52|17332.52|17451.34|17331.34|10
1632830260000|2021-09-28 11:57:40|17451.32|17331.32|17455.31|17335.31|17455.31|17335.31|17451.32|17331.32|10
1632830270000|2021-09-28 11:57:50|17455.61|17335.61|17455.94|17335.94|17457.87|17337.87|17455.61|17335.61|10
1632830280000|2021-09-28 11:58:00|17456.05|17336.05|17457.36|17337.36|17457.89|17337.89|17456.05|17336.05|10
1632830290000|2021-09-28 11:58:10|17457.13|17337.13|17461.24|17341.24|17461.24|17341.24|17457.13|17337.13|10
1632830300000|2021-09-28 11:58:20|17461.51|17341.51|17461.64|17341.64|17461.76|17341.76|17461.48|17341.48|10
1632830310000|2021-09-28 11:58:30|17461.15|17341.15|17466.33|17346.33|17466.33|17346.33|17461.15|17341.15|10
1632830320000|2021-09-28 11:58:40|17467.16|17347.16|17471.03|17351.03|17471.29|17351.29|17467.16|17347.16|10
1632830330000|2021-09-28 11:58:50|17471.69|17351.69|17474.2|17354.2|17474.26|17354.26|17471.69|17351.69|10
1632830340000|2021-09-28 11:59:00|17473.94|17353.94|17473.96|17353.96|17474.15|17354.15|17471.32|17351.32|10
1632830350000|2021-09-28 11:59:10|17472.34|17352.34|17477.65|17357.65|17477.89|17357.89|17472.34|17352.34|10
1632830360000|2021-09-28 11:59:20|17477.61|17357.61|17477.38|17357.38|17477.61|17357.61|17476.99|17356.99|10
1632830370000|2021-09-28 11:59:30|17477.3|17357.3|17477.71|17357.71|17477.71|17357.71|17475.78|17355.78|10
1632830380000|2021-09-28 11:59:40|17477.8|17357.8|17479.11|17359.11|17479.11|17359.11|17477.5|17357.5|10
1632830390000|2021-09-28 11:59:50|17479.04|17359.04|17481.74|17361.74|17481.81|17361.81|17479.04|17359.04|10
1632830400000|2021-09-28 12:00:00|17481.71|17361.71|17481.63|17361.63|17482.59|17362.59|17481.03|17361.03|9
1632830410000|2021-09-28 12:00:10|17481.71|17361.71|17482.14|17362.14|17485.51|17365.51|17481.71|17361.71|10
1632830420000|2021-09-28 12:00:20|17481.37|17361.37|17477.13|17357.13|17481.37|17361.37|17477.13|17357.13|9
1632830430000|2021-09-28 12:00:30|17477.09|17357.09|17475.96|17355.96|17477.18|17357.18|17475.31|17355.31|10
1632830440000|2021-09-28 12:00:40|17475.9|17355.9|17474.01|17354.01|17475.9|17355.9|17473.19|17353.19|10
1632830450000|2021-09-28 12:00:50|17473.58|17353.58|17471.43|17351.43|17473.58|17353.58|17471.36|17351.36|10
1632830460000|2021-09-28 12:01:00|17471.7|17351.7|17471.69|17351.69|17472.16|17352.16|17471.43|17351.43|9
1632830470000|2021-09-28 12:01:10|17472.02|17352.02|17472.82|17352.82|17473.44|17353.44|17471.91|17351.91|10
1632830480000|2021-09-28 12:01:20|17472.92|17352.92|17474.05|17354.05|17475.04|17355.04|17472.92|17352.92|9
1632830490000|2021-09-28 12:01:30|17473.87|17353.87|17470.35|17350.35|17473.87|17353.87|17470.35|17350.35|10
1632830500000|2021-09-28 12:01:40|17470.14|17350.14|17467.37|17347.37|17470.14|17350.14|17467.37|17347.37|10
1632830510000|2021-09-28 12:01:50|17467.26|17347.26|17465.96|17345.96|17467.54|17347.54|17465.96|17345.96|9
1632830520000|2021-09-28 12:02:00|17465.93|17345.93|17464.52|17344.52|17465.93|17345.93|17464.52|17344.52|10
1632830530000|2021-09-28 12:02:10|17464.64|17344.64|17462.89|17342.89|17464.64|17344.64|17462.1|17342.1|10
1632830540000|2021-09-28 12:02:20|17463.13|17343.13|17463.78|17343.78|17463.78|17343.78|17462.25|17342.25|9
1632830550000|2021-09-28 12:02:30|17464.03|17344.03|17467.6|17347.6|17467.79|17347.79|17464.03|17344.03|10
1632830560000|2021-09-28 12:02:40|17468.18|17348.18|17471.3|17351.3|17471.3|17351.3|17468.18|17348.18|9
1632830570000|2021-09-28 12:02:50|17471.42|17351.42|17476.62|17356.62|17476.72|17356.72|17471.42|17351.42|10
1632830580000|2021-09-28 12:03:00|17477.31|17357.31|17478.19|17358.19|17478.19|17358.19|17477.3|17357.3|8
1632830590000|2021-09-28 12:03:10|17478.83|17358.83|17481.15|17361.15|17481.15|17361.15|17478.83|17358.83|10
1632830600000|2021-09-28 12:03:20|17481.23|17361.23|17481.14|17361.14|17481.25|17361.25|17480.65|17360.65|8
1632830610000|2021-09-28 12:03:30|17481.25|17361.25|17483.11|17363.11|17483.45|17363.45|17481.25|17361.25|10
1632830620000|2021-09-28 12:03:40|17483.13|17363.13|17485.06|17365.06|17485.06|17365.06|17482.73|17362.73|9
1632830630000|2021-09-28 12:03:50|17486.42|17366.42|17486.51|17366.51|17486.79|17366.79|17486.01|17366.01|8
1632830640000|2021-09-28 12:04:00|17486.53|17366.53|17486.2|17366.2|17486.62|17366.62|17486.2|17366.2|9
1632830650000|2021-09-28 12:04:10|17486.68|17366.68|17483.25|17363.25|17486.68|17366.68|17483.25|17363.25|10
1632830660000|2021-09-28 12:04:20|17483.55|17363.55|17482.14|17362.14|17483.89|17363.89|17481.92|17361.92|10
1632830670000|2021-09-28 12:04:30|17482.04|17362.04|17483.75|17363.75|17483.75|17363.75|17482.04|17362.04|9
1632830680000|2021-09-28 12:04:40|17483.88|17363.88|17483.53|17363.53|17483.88|17363.88|17483.05|17363.05|10
1632830690000|2021-09-28 12:04:50|17483.73|17363.73|17484.38|17364.38|17484.58|17364.58|17483.72|17363.72|10
1632830700000|2021-09-28 12:05:00|17484.71|17364.71|17485.12|17365.12|17485.12|17365.12|17484.7|17364.7|10
1632830710000|2021-09-28 12:05:10|17485.35|17365.35|17482.98|17362.98|17485.35|17365.35|17482.98|17362.98|10
1632830720000|2021-09-28 12:05:20|17482.91|17362.91|17481.76|17361.76|17483.36|17363.36|17481.76|17361.76|9
1632830730000|2021-09-28 12:05:30|17480.33|17360.33|17477.21|17357.21|17480.5|17360.5|17477.21|17357.21|10
1632830740000|2021-09-28 12:05:40|17477.27|17357.27|17477.53|17357.53|17478.37|17358.37|17476.72|17356.72|9
1632830750000|2021-09-28 12:05:50|17477.88|17357.88|17478|17358|17478|17358|17477.18|17357.18|8
1632830760000|2021-09-28 12:06:00|17477.84|17357.84|17477.36|17357.36|17477.84|17357.84|17476.71|17356.71|9
1632830770000|2021-09-28 12:06:10|17477.3|17357.3|17478.37|17358.37|17478.37|17358.37|17477.3|17357.3|10
1632830780000|2021-09-28 12:06:20|17478.6|17358.6|17482.01|17362.01|17482.01|17362.01|17478.6|17358.6|10
1632830790000|2021-09-28 12:06:30|17482.8|17362.8|17489.21|17369.21|17489.21|17369.21|17482.8|17362.8|10
1632830800000|2021-09-28 12:06:40|17489.55|17369.55|17491.01|17371.01|17491.43|17371.43|17489.34|17369.34|10
1632830810000|2021-09-28 12:06:50|17492.05|17372.05|17490.74|17370.74|17492.27|17372.27|17490.74|17370.74|9
1632830820000|2021-09-28 12:07:00|17490.88|17370.88|17489.55|17369.55|17490.88|17370.88|17489.55|17369.55|10
1632830830000|2021-09-28 12:07:10|17489.51|17369.51|17489.3|17369.3|17489.51|17369.51|17488.33|17368.33|10
1632830840000|2021-09-28 12:07:20|17489.53|17369.53|17490.89|17370.89|17490.89|17370.89|17489.5|17369.5|9
1632830850000|2021-09-28 12:07:30|17490.88|17370.88|17491.36|17371.36|17492.01|17372.01|17490.45|17370.45|9
1632830860000|2021-09-28 12:07:40|17491.55|17371.55|17490.8|17370.8|17492.24|17372.24|17490.3|17370.3|10
1632830870000|2021-09-28 12:07:50|17490.5|17370.5|17490.01|17370.01|17490.5|17370.5|17490.01|17370.01|9
1632830880000|2021-09-28 12:08:00|17489.99|17369.99|17487.27|17367.27|17489.99|17369.99|17487.27|17367.27|10
1632830890000|2021-09-28 12:08:10|17487.17|17367.17|17486.82|17366.82|17487.25|17367.25|17486.82|17366.82|7
1632830900000|2021-09-28 12:08:20|17487.31|17367.31|17489.45|17369.45|17489.45|17369.45|17487.31|17367.31|10
1632830910000|2021-09-28 12:08:30|17489.38|17369.38|17489.04|17369.04|17491.12|17371.12|17489.04|17369.04|9
1632830920000|2021-09-28 12:08:40|17488.93|17368.93|17486.9|17366.9|17488.96|17368.96|17486.9|17366.9|10
1632830930000|2021-09-28 12:08:50|17486.89|17366.89|17486.79|17366.79|17486.89|17366.89|17486.23|17366.23|10
1632830940000|2021-09-28 12:09:00|17486.93|17366.93|17488.13|17368.13|17488.32|17368.32|17486.93|17366.93|10
1632830950000|2021-09-28 12:09:10|17488.31|17368.31|17487.46|17367.46|17488.46|17368.46|17487.46|17367.46|10
1632830960000|2021-09-28 12:09:20|17487.51|17367.51|17490.23|17370.23|17490.23|17370.23|17487.51|17367.51|8
1632830970000|2021-09-28 12:09:30|17489.65|17369.65|17490.15|17370.15|17490.4|17370.4|17489.51|17369.51|10
1632830980000|2021-09-28 12:09:40|17490.92|17370.92|17493.38|17373.38|17493.38|17373.38|17490.85|17370.85|10
1632830990000|2021-09-28 12:09:50|17493.55|17373.55|17494.98|17374.98|17494.98|17374.98|17493.1|17373.1|9
1632831000000|2021-09-28 12:10:00|17495.53|17375.53|17499.27|17379.27|17500.31|17380.31|17495.53|17375.53|10
1632831010000|2021-09-28 12:10:10|17499.06|17379.06|17500.61|17380.61|17500.92|17380.92|17499.06|17379.06|9
1632831020000|2021-09-28 12:10:20|17500.98|17380.98|17501.1|17381.1|17501.26|17381.26|17500.56|17380.56|10
1632831030000|2021-09-28 12:10:30|17500.98|17380.98|17502.12|17382.12|17503.05|17383.05|17500.98|17380.98|10
1632831040000|2021-09-28 12:10:40|17502.29|17382.29|17506.58|17386.58|17506.58|17386.58|17502.29|17382.29|9
1632831050000|2021-09-28 12:10:50|17506.75|17386.75|17506.55|17386.55|17506.99|17386.99|17506.21|17386.21|9
1632831060000|2021-09-28 12:11:00|17506.61|17386.61|17505.16|17385.16|17506.61|17386.61|17504.91|17384.91|9
1632831070000|2021-09-28 12:11:10|17505.27|17385.27|17505.4|17385.4|17505.76|17385.76|17504.99|17384.99|9
1632831080000|2021-09-28 12:11:20|17505.17|17385.17|17501.81|17381.81|17505.21|17385.21|17501.81|17381.81|10
1632831090000|2021-09-28 12:11:30|17501.79|17381.79|17499.21|17379.21|17501.79|17381.79|17499.21|17379.21|9
1632831100000|2021-09-28 12:11:40|17499.25|17379.25|17497.41|17377.41|17499.25|17379.25|17496.8|17376.8|10
1632831110000|2021-09-28 12:11:50|17497.32|17377.32|17496.33|17376.33|17497.32|17377.32|17494.94|17374.94|10
1632831120000|2021-09-28 12:12:00|17495.51|17375.51|17492.9|17372.9|17495.51|17375.51|17492.9|17372.9|10
1632831130000|2021-09-28 12:12:10|17492.76|17372.76|17490.67|17370.67|17493.24|17373.24|17490.67|17370.67|10
1632831140000|2021-09-28 12:12:20|17490.07|17370.07|17486.8|17366.8|17490.07|17370.07|17486.8|17366.8|9
1632831150000|2021-09-28 12:12:30|17485.98|17365.98|17483.18|17363.18|17485.98|17365.98|17483.18|17363.18|10
1632831160000|2021-09-28 12:12:40|17481.99|17361.99|17479.59|17359.59|17481.99|17361.99|17479.59|17359.59|10
1632831170000|2021-09-28 12:12:50|17479.56|17359.56|17473.77|17353.77|17479.56|17359.56|17473.77|17353.77|10
1632831180000|2021-09-28 12:13:00|17473.64|17353.64|17469.79|17349.79|17473.64|17353.64|17469.79|17349.79|10
1632831190000|2021-09-28 12:13:10|17469.2|17349.2|17466.84|17346.84|17469.2|17349.2|17466.84|17346.84|10
1632831200000|2021-09-28 12:13:20|17466.49|17346.49|17466.54|17346.54|17466.64|17346.64|17465.96|17345.96|10
1632831210000|2021-09-28 12:13:30|17466.98|17346.98|17467.22|17347.22|17467.32|17347.32|17465.61|17345.61|10
1632831220000|2021-09-28 12:13:40|17466.63|17346.63|17466.69|17346.69|17467.87|17347.87|17466.45|17346.45|10
1632831230000|2021-09-28 12:13:50|17466.84|17346.84|17468.93|17348.93|17468.93|17348.93|17466.84|17346.84|9
1632831240000|2021-09-28 12:14:00|17468.91|17348.91|17466.96|17346.96|17469.19|17349.19|17466.96|17346.96|10
1632831250000|2021-09-28 12:14:10|17465.95|17345.95|17464.55|17344.55|17465.95|17345.95|17464.55|17344.55|10
1632831260000|2021-09-28 12:14:20|17464.42|17344.42|17463.2|17343.2|17464.42|17344.42|17463.16|17343.16|10
1632831270000|2021-09-28 12:14:30|17463.17|17343.17|17460.92|17340.92|17463.17|17343.17|17460.92|17340.92|10
1632831280000|2021-09-28 12:14:40|17460.78|17340.78|17460.85|17340.85|17461.15|17341.15|17460.65|17340.65|8
1632831290000|2021-09-28 12:14:50|17460.91|17340.91|17461.91|17341.91|17462.17|17342.17|17460.69|17340.69|10
1632831300000|2021-09-28 12:15:00|17461.69|17341.69|17461.18|17341.18|17461.73|17341.73|17460.83|17340.83|10
1632831310000|2021-09-28 12:15:10|17459.46|17339.46|17457.36|17337.36|17460|17340|17457.36|17337.36|10
1632831320000|2021-09-28 12:15:20|17455.72|17335.72|17453.49|17333.49|17455.72|17335.72|17453.49|17333.49|10
1632831330000|2021-09-28 12:15:30|17453.21|17333.21|17450.09|17330.09|17453.21|17333.21|17449.43|17329.43|10
1632831340000|2021-09-28 12:15:40|17449.99|17329.99|17449.62|17329.62|17449.99|17329.99|17448.65|17328.65|10
1632831350000|2021-09-28 12:15:50|17449.4|17329.4|17450.97|17330.97|17450.97|17330.97|17449.4|17329.4|10
1632831360000|2021-09-28 12:16:00|17450.1|17330.1|17449.79|17329.79|17450.2|17330.2|17448.76|17328.76|10
1632831370000|2021-09-28 12:16:10|17447.29|17327.29|17449.53|17329.53|17449.53|17329.53|17447.29|17327.29|10
1632831380000|2021-09-28 12:16:20|17449.51|17329.51|17449.83|17329.83|17450.67|17330.67|17449.51|17329.51|10
1632831390000|2021-09-28 12:16:30|17450.25|17330.25|17452.63|17332.63|17452.63|17332.63|17450.25|17330.25|10
1632831400000|2021-09-28 12:16:40|17452.76|17332.76|17453.32|17333.32|17453.47|17333.47|17452.76|17332.76|9
1632831410000|2021-09-28 12:16:50|17454.46|17334.46|17454.68|17334.68|17455.2|17335.2|17454.46|17334.46|9
1632831420000|2021-09-28 12:17:00|17454.73|17334.73|17455.49|17335.49|17455.49|17335.49|17454.58|17334.58|8
1632831430000|2021-09-28 12:17:10|17455.23|17335.23|17456.41|17336.41|17456.55|17336.55|17454.76|17334.76|10
1632831440000|2021-09-28 12:17:20|17454.79|17334.79|17453.71|17333.71|17455.51|17335.51|17453.62|17333.62|10
1632831450000|2021-09-28 12:17:30|17453.17|17333.17|17452.97|17332.97|17453.17|17333.17|17451.75|17331.75|9
1632831460000|2021-09-28 12:17:40|17453.19|17333.19|17453.1|17333.1|17453.41|17333.41|17452.84|17332.84|10
1632831470000|2021-09-28 12:17:50|17453.25|17333.25|17455.44|17335.44|17455.85|17335.85|17453.25|17333.25|10
1632831480000|2021-09-28 12:18:00|17455.47|17335.47|17457.22|17337.22|17457.22|17337.22|17454.89|17334.89|10
1632831490000|2021-09-28 12:18:10|17457.21|17337.21|17455.55|17335.55|17457.21|17337.21|17455.49|17335.49|10
1632831500000|2021-09-28 12:18:20|17454.94|17334.94|17453.35|17333.35|17454.94|17334.94|17452.75|17332.75|10
1632831510000|2021-09-28 12:18:30|17453.25|17333.25|17453.07|17333.07|17453.84|17333.84|17452.78|17332.78|10
1632831520000|2021-09-28 12:18:40|17453.34|17333.34|17453.56|17333.56|17453.73|17333.73|17453.14|17333.14|9
1632831530000|2021-09-28 12:18:50|17453.39|17333.39|17454.72|17334.72|17454.89|17334.89|17453.39|17333.39|10
1632831540000|2021-09-28 12:19:00|17454.45|17334.45|17452.06|17332.06|17454.45|17334.45|17452.06|17332.06|10
1632831550000|2021-09-28 12:19:10|17451.95|17331.95|17451.86|17331.86|17452.03|17332.03|17451.63|17331.63|10
1632831560000|2021-09-28 12:19:20|17451.74|17331.74|17450.88|17330.88|17451.74|17331.74|17450.82|17330.82|10
1632831570000|2021-09-28 12:19:30|17451.03|17331.03|17450.72|17330.72|17451.32|17331.32|17450.51|17330.51|9
1632831580000|2021-09-28 12:19:40|17450.33|17330.33|17450.53|17330.53|17450.97|17330.97|17450.33|17330.33|9
1632831590000|2021-09-28 12:19:50|17450.74|17330.74|17450.59|17330.59|17450.74|17330.74|17449.95|17329.95|9
1632831600000|2021-09-28 12:20:00|17450.45|17330.45|17449.29|17329.29|17450.95|17330.95|17449.29|17329.29|9
1632831610000|2021-09-28 12:20:10|17449.46|17329.46|17448.66|17328.66|17450.26|17330.26|17448.66|17328.66|8
1632831620000|2021-09-28 12:20:20|17448.82|17328.82|17448.86|17328.86|17448.86|17328.86|17448.59|17328.59|10
1632831630000|2021-09-28 12:20:30|17448.58|17328.58|17448.56|17328.56|17449.26|17329.26|17447.97|17327.97|10
1632831640000|2021-09-28 12:20:40|17448.75|17328.75|17451.56|17331.56|17451.56|17331.56|17448.75|17328.75|10
1632831650000|2021-09-28 12:20:50|17451.6|17331.6|17451.88|17331.88|17452.28|17332.28|17451.6|17331.6|9
1632831660000|2021-09-28 12:21:00|17451.92|17331.92|17452.5|17332.5|17452.5|17332.5|17451.62|17331.62|10
1632831670000|2021-09-28 12:21:10|17452.58|17332.58|17448.12|17328.12|17452.82|17332.82|17448.05|17328.05|10
1632831680000|2021-09-28 12:21:20|17449.23|17329.23|17449.45|17329.45|17449.45|17329.45|17447.91|17327.91|10
1632831690000|2021-09-28 12:21:30|17449.34|17329.34|17448.62|17328.62|17449.49|17329.49|17447.94|17327.94|10
1632831700000|2021-09-28 12:21:40|17448.25|17328.25|17447.5|17327.5|17448.25|17328.25|17447.5|17327.5|10
1632831710000|2021-09-28 12:21:50|17447.44|17327.44|17446.67|17326.67|17448.71|17328.71|17446.67|17326.67|10
1632831720000|2021-09-28 12:22:00|17446.65|17326.65|17446.2|17326.2|17446.8|17326.8|17446.2|17326.2|10
1632831730000|2021-09-28 12:22:10|17446.43|17326.43|17447.14|17327.14|17447.14|17327.14|17446.43|17326.43|10
1632831740000|2021-09-28 12:22:20|17447.42|17327.42|17447.42|17327.42|17447.53|17327.53|17447.2|17327.2|9
1632831750000|2021-09-28 12:22:30|17447.3|17327.3|17445.17|17325.17|17447.3|17327.3|17444|17324|10
1632831760000|2021-09-28 12:22:40|17444.72|17324.72|17436.7|17316.7|17444.88|17324.88|17436.7|17316.7|10
1632831770000|2021-09-28 12:22:50|17435.93|17315.93|17431.88|17311.88|17435.93|17315.93|17431.88|17311.88|10
1632831780000|2021-09-28 12:23:00|17431.79|17311.79|17428.42|17308.42|17431.79|17311.79|17428.42|17308.42|10
1632831790000|2021-09-28 12:23:10|17428.48|17308.48|17431.63|17311.63|17431.63|17311.63|17428.48|17308.48|10
1632831800000|2021-09-28 12:23:20|17431.55|17311.55|17433.06|17313.06|17433.06|17313.06|17430.88|17310.88|9
1632831810000|2021-09-28 12:23:30|17433.14|17313.14|17435.16|17315.16|17435.16|17315.16|17433.14|17313.14|10
1632831820000|2021-09-28 12:23:40|17435.37|17315.37|17437.42|17317.42|17437.42|17317.42|17435.14|17315.14|10
1632831830000|2021-09-28 12:23:50|17437.9|17317.9|17440.37|17320.37|17440.37|17320.37|17437.63|17317.63|10
1632831840000|2021-09-28 12:24:00|17440.21|17320.21|17443.72|17323.72|17443.72|17323.72|17440.21|17320.21|10
1632831850000|2021-09-28 12:24:10|17443.78|17323.78|17442.94|17322.94|17443.78|17323.78|17442.94|17322.94|10
1632831860000|2021-09-28 12:24:20|17443.07|17323.07|17444.25|17324.25|17444.62|17324.62|17442.97|17322.97|10
1632831870000|2021-09-28 12:24:30|17444.28|17324.28|17448.16|17328.16|17448.16|17328.16|17444.28|17324.28|10
1632831880000|2021-09-28 12:24:40|17448.2|17328.2|17448.31|17328.31|17449.53|17329.53|17447.95|17327.95|10
1632831890000|2021-09-28 12:24:50|17448|17328|17447.54|17327.54|17448.25|17328.25|17446.94|17326.94|10
1632831900000|2021-09-28 12:25:00|17447.73|17327.73|17446.36|17326.36|17447.73|17327.73|17446.36|17326.36|10
1632831910000|2021-09-28 12:25:10|17447.17|17327.17|17444.93|17324.93|17447.18|17327.18|17444.93|17324.93|9
1632831920000|2021-09-28 12:25:20|17445.06|17325.06|17445.27|17325.27|17445.59|17325.59|17444.89|17324.89|10
1632831930000|2021-09-28 12:25:30|17445.25|17325.25|17442.6|17322.6|17445.25|17325.25|17442.6|17322.6|7
1632831940000|2021-09-28 12:25:40|17441.7|17321.7|17441.55|17321.55|17442.12|17322.12|17440.7|17320.7|10
1632831950000|2021-09-28 12:25:50|17440.68|17320.68|17441.48|17321.48|17441.48|17321.48|17440.38|17320.38|9
1632831960000|2021-09-28 12:26:00|17441.72|17321.72|17438|17318|17441.72|17321.72|17437.74|17317.74|10
1632831970000|2021-09-28 12:26:10|17437.68|17317.68|17436.78|17316.78|17438.16|17318.16|17436.76|17316.76|9
1632831980000|2021-09-28 12:26:20|17436.82|17316.82|17435.25|17315.25|17436.82|17316.82|17435.25|17315.25|10
1632831990000|2021-09-28 12:26:30|17436.17|17316.17|17434.63|17314.63|17436.17|17316.17|17434.49|17314.49|10
1632832000000|2021-09-28 12:26:40|17434.17|17314.17|17432.79|17312.79|17434.17|17314.17|17432.79|17312.79|9
1632832010000|2021-09-28 12:26:50|17432.55|17312.55|17434.17|17314.17|17434.57|17314.57|17432.55|17312.55|10
1632832020000|2021-09-28 12:27:00|17435.51|17315.51|17434.87|17314.87|17435.51|17315.51|17433.72|17313.72|9
1632832030000|2021-09-28 12:27:10|17434.88|17314.88|17434.57|17314.57|17434.88|17314.88|17433.9|17313.9|9
1632832040000|2021-09-28 12:27:20|17435.54|17315.54|17433.83|17313.83|17435.54|17315.54|17433.83|17313.83|7
1632832050000|2021-09-28 12:27:30|17433.89|17313.89|17434.46|17314.46|17434.46|17314.46|17433.89|17313.89|10
1632832060000|2021-09-28 12:27:40|17434.41|17314.41|17435.97|17315.97|17435.97|17315.97|17434.36|17314.36|9
1632832070000|2021-09-28 12:27:50|17435.71|17315.71|17435.96|17315.96|17436.06|17316.06|17434.53|17314.53|10
1632832080000|2021-09-28 12:28:00|17436.15|17316.15|17438.07|17318.07|17438.07|17318.07|17436.15|17316.15|9
1632832090000|2021-09-28 12:28:10|17438.05|17318.05|17438.24|17318.24|17438.46|17318.46|17438.05|17318.05|10
1632832100000|2021-09-28 12:28:20|17438.23|17318.23|17437.89|17317.89|17438.35|17318.35|17437.72|17317.72|9
1632832110000|2021-09-28 12:28:30|17437.95|17317.95|17436.7|17316.7|17437.95|17317.95|17436.65|17316.65|9
1632832120000|2021-09-28 12:28:40|17436.55|17316.55|17436.98|17316.98|17437.08|17317.08|17436.31|17316.31|9
1632832130000|2021-09-28 12:28:50|17437.12|17317.12|17437.16|17317.16|17437.29|17317.29|17437.07|17317.07|8
1632832140000|2021-09-28 12:29:00|17437.22|17317.22|17439.63|17319.63|17439.63|17319.63|17437.22|17317.22|9
1632832150000|2021-09-28 12:29:10|17440.28|17320.28|17443.52|17323.52|17443.52|17323.52|17440.28|17320.28|10
1632832160000|2021-09-28 12:29:20|17444.21|17324.21|17447.76|17327.76|17447.76|17327.76|17444.21|17324.21|9
1632832170000|2021-09-28 12:29:30|17448.07|17328.07|17452.48|17332.48|17452.48|17332.48|17448.07|17328.07|10
1632832180000|2021-09-28 12:29:40|17452.59|17332.59|17457.32|17337.32|17457.32|17337.32|17452.59|17332.59|10
1632832190000|2021-09-28 12:29:50|17457.57|17337.57|17460.84|17340.84|17460.9|17340.9|17457.57|17337.57|7
1632832200000|2021-09-28 12:30:00|17462.81|17342.81|17467.28|17347.28|17467.28|17347.28|17462.81|17342.81|10
1632832210000|2021-09-28 12:30:10|17467.76|17347.76|17471.65|17351.65|17471.65|17351.65|17467.76|17347.76|10
1632832220000|2021-09-28 12:30:20|17471.08|17351.08|17471.3|17351.3|17472.69|17352.69|17471.08|17351.08|10
1632832230000|2021-09-28 12:30:30|17471.22|17351.22|17469.35|17349.35|17471.47|17351.47|17469.35|17349.35|9
1632832240000|2021-09-28 12:30:40|17469.14|17349.14|17468.78|17348.78|17469.14|17349.14|17468.76|17348.76|7
1632832250000|2021-09-28 12:30:50|17468.42|17348.42|17470.22|17350.22|17470.22|17350.22|17468.01|17348.01|9
1632832260000|2021-09-28 12:31:00|17470.65|17350.65|17475.76|17355.76|17475.83|17355.83|17470.55|17350.55|10
1632832270000|2021-09-28 12:31:10|17475.8|17355.8|17476.86|17356.86|17477.04|17357.04|17475.69|17355.69|10
1632832280000|2021-09-28 12:31:20|17476.42|17356.42|17474.76|17354.76|17476.42|17356.42|17474.76|17354.76|9
1632832290000|2021-09-28 12:31:30|17474.49|17354.49|17472.26|17352.26|17474.49|17354.49|17472.26|17352.26|10
1632832300000|2021-09-28 12:31:40|17472.4|17352.4|17469.88|17349.88|17472.4|17352.4|17469.88|17349.88|10
1632832310000|2021-09-28 12:31:50|17469.56|17349.56|17465.86|17345.86|17469.56|17349.56|17465.86|17345.86|10
1632832320000|2021-09-28 12:32:00|17465.67|17345.67|17464.83|17344.83|17466.62|17346.62|17464.83|17344.83|10
1632832330000|2021-09-28 12:32:10|17464.56|17344.56|17464.22|17344.22|17464.97|17344.97|17464.09|17344.09|10
1632832340000|2021-09-28 12:32:20|17464.14|17344.14|17459.92|17339.92|17464.29|17344.29|17459.92|17339.92|10
1632832350000|2021-09-28 12:32:30|17459.8|17339.8|17458.52|17338.52|17459.8|17339.8|17458.34|17338.34|9
1632832360000|2021-09-28 12:32:40|17458.39|17338.39|17456.93|17336.93|17458.39|17338.39|17456.69|17336.69|9
1632832370000|2021-09-28 12:32:50|17456.98|17336.98|17450.66|17330.66|17456.98|17336.98|17450.66|17330.66|10
1632832380000|2021-09-28 12:33:00|17450.19|17330.19|17446.08|17326.08|17450.19|17330.19|17446.08|17326.08|10
1632832390000|2021-09-28 12:33:10|17444.46|17324.46|17445.09|17325.09|17445.09|17325.09|17444.33|17324.33|9
1632832400000|2021-09-28 12:33:20|17445.86|17325.86|17446.39|17326.39|17446.78|17326.78|17445.77|17325.77|9
1632832410000|2021-09-28 12:33:30|17446.01|17326.01|17448.08|17328.08|17448.25|17328.25|17446.01|17326.01|10
1632832420000|2021-09-28 12:33:40|17448.28|17328.28|17448.24|17328.24|17448.53|17328.53|17448.2|17328.2|8
1632832430000|2021-09-28 12:33:50|17448.49|17328.49|17448.67|17328.67|17448.96|17328.96|17448.49|17328.49|10
1632832440000|2021-09-28 12:34:00|17448.65|17328.65|17447.94|17327.94|17448.65|17328.65|17447.76|17327.76|10
1632832450000|2021-09-28 12:34:10|17447.98|17327.98|17449.92|17329.92|17449.92|17329.92|17447.98|17327.98|8
1632832460000|2021-09-28 12:34:20|17450.24|17330.24|17451.49|17331.49|17451.49|17331.49|17450.24|17330.24|9
1632832470000|2021-09-28 12:34:30|17452.91|17332.91|17454.35|17334.35|17454.35|17334.35|17452.78|17332.78|9
1632832480000|2021-09-28 12:34:40|17454.54|17334.54|17455.15|17335.15|17455.24|17335.24|17454.54|17334.54|8
1632832490000|2021-09-28 12:34:50|17455.31|17335.31|17454.91|17334.91|17455.89|17335.89|17454.91|17334.91|10
1632832500000|2021-09-28 12:35:00|17455|17335|17455.86|17335.86|17455.86|17335.86|17455|17335|9
1632832510000|2021-09-28 12:35:10|17455.92|17335.92|17459.2|17339.2|17459.2|17339.2|17455.73|17335.73|10
1632832520000|2021-09-28 12:35:20|17459.26|17339.26|17461|17341|17461|17341|17459.26|17339.26|10
1632832530000|2021-09-28 12:35:30|17460.94|17340.94|17462.27|17342.27|17462.89|17342.89|17460.94|17340.94|8
1632832540000|2021-09-28 12:35:40|17462.3|17342.3|17463.29|17343.29|17463.34|17343.34|17461.94|17341.94|7
1632832550000|2021-09-28 12:35:50|17462.05|17342.05|17462.7|17342.7|17463.12|17343.12|17462.01|17342.01|9
1632832560000|2021-09-28 12:36:00|17464.21|17344.21|17464.55|17344.55|17464.72|17344.72|17462.54|17342.54|10
1632832570000|2021-09-28 12:36:10|17464.3|17344.3|17465.29|17345.29|17465.3|17345.3|17464.05|17344.05|8
1632832580000|2021-09-28 12:36:20|17466.67|17346.67|17465.06|17345.06|17466.67|17346.67|17465.06|17345.06|7
1632832590000|2021-09-28 12:36:30|17465.32|17345.32|17466.42|17346.42|17466.56|17346.56|17465.32|17345.32|10
1632832600000|2021-09-28 12:36:40|17466.57|17346.57|17468|17348|17468|17348|17466.57|17346.57|6
1632832610000|2021-09-28 12:36:50|17467.8|17347.8|17467.67|17347.67|17467.95|17347.95|17466.89|17346.89|9
1632832620000|2021-09-28 12:37:00|17467.47|17347.47|17466.92|17346.92|17467.47|17347.47|17466.88|17346.88|9
1632832630000|2021-09-28 12:37:10|17466.29|17346.29|17466.77|17346.77|17466.77|17346.77|17466.06|17346.06|8
1632832640000|2021-09-28 12:37:20|17466.59|17346.59|17465.61|17345.61|17466.59|17346.59|17465.61|17345.61|8
1632832650000|2021-09-28 12:37:30|17465.52|17345.52|17464.91|17344.91|17465.61|17345.61|17464.71|17344.71|9
1632832660000|2021-09-28 12:37:40|17464.99|17344.99|17465.74|17345.74|17466.18|17346.18|17464.99|17344.99|9
1632832670000|2021-09-28 12:37:50|17466.95|17346.95|17465.45|17345.45|17466.95|17346.95|17465.45|17345.45|10
1632832680000|2021-09-28 12:38:00|17465.43|17345.43|17464.96|17344.96|17465.79|17345.79|17464.83|17344.83|6
1632832690000|2021-09-28 12:38:10|17464.84|17344.84|17461.1|17341.1|17464.84|17344.84|17461.1|17341.1|10
1632832700000|2021-09-28 12:38:20|17461.2|17341.2|17458.83|17338.83|17461.2|17341.2|17458.83|17338.83|10
1632832710000|2021-09-28 12:38:30|17458.86|17338.86|17459.48|17339.48|17459.96|17339.96|17458.86|17338.86|9
1632832720000|2021-09-28 12:38:40|17459.51|17339.51|17458.26|17338.26|17459.59|17339.59|17458.26|17338.26|9
1632832730000|2021-09-28 12:38:50|17458.23|17338.23|17456.96|17336.96|17458.23|17338.23|17456.61|17336.61|9
1632832740000|2021-09-28 12:39:00|17456.41|17336.41|17453.09|17333.09|17456.41|17336.41|17453.09|17333.09|10
1632832750000|2021-09-28 12:39:10|17453.19|17333.19|17444.67|17324.67|17453.19|17333.19|17444.67|17324.67|10
1632832760000|2021-09-28 12:39:20|17444.56|17324.56|17443.16|17323.16|17444.56|17324.56|17442.04|17322.04|10
1632832770000|2021-09-28 12:39:30|17443.67|17323.67|17443.24|17323.24|17443.83|17323.83|17441.74|17321.74|10
1632832780000|2021-09-28 12:39:40|17443.18|17323.18|17443.08|17323.08|17443.39|17323.39|17443.06|17323.06|8
1632832790000|2021-09-28 12:39:50|17441.87|17321.87|17439.88|17319.88|17441.87|17321.87|17439.88|17319.88|9
1632832800000|2021-09-28 12:40:00|17439.83|17319.83|17440.74|17320.74|17440.74|17320.74|17439.64|17319.64|9
1632832810000|2021-09-28 12:40:10|17442.29|17322.29|17443.74|17323.74|17444.21|17324.21|17442.29|17322.29|9
1632832820000|2021-09-28 12:40:20|17442.76|17322.76|17438.06|17318.06|17442.76|17322.76|17438.06|17318.06|10
1632832830000|2021-09-28 12:40:30|17437.73|17317.73|17431.88|17311.88|17437.73|17317.73|17431.88|17311.88|10
1632832840000|2021-09-28 12:40:40|17430.45|17310.45|17426.92|17306.92|17430.86|17310.86|17426.92|17306.92|10
1632832850000|2021-09-28 12:40:50|17426.96|17306.96|17426.26|17306.26|17426.96|17306.96|17425.62|17305.62|10
1632832860000|2021-09-28 12:41:00|17426.24|17306.24|17425.72|17305.72|17426.56|17306.56|17425.28|17305.28|9
1632832870000|2021-09-28 12:41:10|17425.55|17305.55|17423.83|17303.83|17425.92|17305.92|17423.83|17303.83|10
1632832880000|2021-09-28 12:41:20|17424.18|17304.18|17424.11|17304.11|17424.18|17304.18|17422.38|17302.38|9
1632832890000|2021-09-28 12:41:30|17424.26|17304.26|17425.41|17305.41|17425.48|17305.48|17423.82|17303.82|9
1632832900000|2021-09-28 12:41:40|17425.56|17305.56|17423.14|17303.14|17426.85|17306.85|17423.14|17303.14|10
1632832910000|2021-09-28 12:41:50|17423.12|17303.12|17420.4|17300.4|17423.12|17303.12|17420.4|17300.4|10
1632832920000|2021-09-28 12:42:00|17420.24|17300.24|17414.64|17294.64|17420.24|17300.24|17414.35|17294.35|10
1632832930000|2021-09-28 12:42:10|17414.46|17294.46|17410.5|17290.5|17414.46|17294.46|17410.27|17290.27|10
1632832940000|2021-09-28 12:42:20|17409.7|17289.7|17407.99|17287.99|17409.8|17289.8|17407.98|17287.98|9
1632832950000|2021-09-28 12:42:30|17407.47|17287.47|17402.65|17282.65|17407.47|17287.47|17402.65|17282.65|9
1632832960000|2021-09-28 12:42:40|17402.1|17282.1|17396.63|17276.63|17402.1|17282.1|17396.63|17276.63|10
1632832970000|2021-09-28 12:42:50|17396.31|17276.31|17395.98|17275.98|17396.31|17276.31|17394.95|17274.95|9
1632832980000|2021-09-28 12:43:00|17395.51|17275.51|17393.31|17273.31|17395.97|17275.97|17393.31|17273.31|10
1632832990000|2021-09-28 12:43:10|17393.19|17273.19|17391.91|17271.91|17393.41|17273.41|17391.44|17271.44|10
1632833000000|2021-09-28 12:43:20|17391.33|17271.33|17387.68|17267.68|17391.33|17271.33|17387.68|17267.68|9
1632833010000|2021-09-28 12:43:30|17387.97|17267.97|17385.02|17265.02|17387.97|17267.97|17385.02|17265.02|10
1632833020000|2021-09-28 12:43:40|17382.63|17262.63|17377.7|17257.7|17382.63|17262.63|17377.7|17257.7|10
1632833030000|2021-09-28 12:43:50|17376.83|17256.83|17368.47|17248.47|17376.83|17256.83|17367.75|17247.75|10
1632833040000|2021-09-28 12:44:00|17365.42|17245.42|17359.15|17239.15|17365.42|17245.42|17359.15|17239.15|10
1632833050000|2021-09-28 12:44:10|17359.1|17239.1|17356.36|17236.36|17359.1|17239.1|17356.36|17236.36|10
1632833060000|2021-09-28 12:44:20|17356.52|17236.52|17353.45|17233.45|17356.52|17236.52|17353.37|17233.37|10
1632833070000|2021-09-28 12:44:30|17352.79|17232.79|17355.09|17235.09|17355.09|17235.09|17352.02|17232.02|10
1632833080000|2021-09-28 12:44:40|17355.15|17235.15|17356.91|17236.91|17357.16|17237.16|17353.65|17233.65|10
1632833090000|2021-09-28 12:44:50|17356.72|17236.72|17357.66|17237.66|17357.83|17237.83|17356.33|17236.33|9
1632833100000|2021-09-28 12:45:00|17357.99|17237.99|17357.57|17237.57|17357.99|17237.99|17356.92|17236.92|10
1632833110000|2021-09-28 12:45:10|17357.51|17237.51|17358.75|17238.75|17358.75|17238.75|17357.51|17237.51|10
1632833120000|2021-09-28 12:45:20|17359.07|17239.07|17357.79|17237.79|17359.07|17239.07|17357.79|17237.79|8
1632833130000|2021-09-28 12:45:30|17357.94|17237.94|17356.15|17236.15|17357.94|17237.94|17355.82|17235.82|10
1632833140000|2021-09-28 12:45:40|17355.87|17235.87|17352.67|17232.67|17355.87|17235.87|17352.67|17232.67|10
1632833150000|2021-09-28 12:45:50|17351.41|17231.41|17349.36|17229.36|17351.56|17231.56|17349.25|17229.25|10
1632833160000|2021-09-28 12:46:00|17348.51|17228.51|17347.76|17227.76|17349.43|17229.43|17347.76|17227.76|10
1632833170000|2021-09-28 12:46:10|17347|17227|17342.82|17222.82|17347|17227|17342.47|17222.47|10
1632833180000|2021-09-28 12:46:20|17342.55|17222.55|17341.73|17221.73|17342.55|17222.55|17341.17|17221.17|10
1632833190000|2021-09-28 12:46:30|17341.49|17221.49|17343.62|17223.62|17343.62|17223.62|17341.49|17221.49|9
1632833200000|2021-09-28 12:46:40|17344.18|17224.18|17346.99|17226.99|17347.23|17227.23|17344.18|17224.18|10
1632833210000|2021-09-28 12:46:50|17346.79|17226.79|17347.55|17227.55|17347.9|17227.9|17346.27|17226.27|10
1632833220000|2021-09-28 12:47:00|17348.35|17228.35|17350.22|17230.22|17350.22|17230.22|17345.5|17225.5|10
1632833230000|2021-09-28 12:47:10|17350.57|17230.57|17353.67|17233.67|17354.19|17234.19|17349.83|17229.83|10
1632833240000|2021-09-28 12:47:20|17354.85|17234.85|17356.7|17236.7|17356.7|17236.7|17354.85|17234.85|10
1632833250000|2021-09-28 12:47:30|17356.71|17236.71|17358.44|17238.44|17358.44|17238.44|17356.71|17236.71|10
1632833260000|2021-09-28 12:47:40|17358.66|17238.66|17360.4|17240.4|17360.94|17240.94|17358.3|17238.3|10
1632833270000|2021-09-28 12:47:50|17360.45|17240.45|17358.67|17238.67|17360.45|17240.45|17358.59|17238.59|10
1632833280000|2021-09-28 12:48:00|17359.27|17239.27|17359.83|17239.83|17359.83|17239.83|17358.64|17238.64|10
1632833290000|2021-09-28 12:48:10|17359.93|17239.93|17364.15|17244.15|17364.15|17244.15|17359.93|17239.93|10
1632833300000|2021-09-28 12:48:20|17364.42|17244.42|17367.6|17247.6|17367.6|17247.6|17364.42|17244.42|10
1632833310000|2021-09-28 12:48:30|17367.75|17247.75|17370.34|17250.34|17370.34|17250.34|17367.75|17247.75|8
1632833320000|2021-09-28 12:48:40|17370.45|17250.45|17369.86|17249.86|17371.15|17251.15|17369.86|17249.86|10
1632833330000|2021-09-28 12:48:50|17369.74|17249.74|17370.83|17250.83|17370.89|17250.89|17369.37|17249.37|10
1632833340000|2021-09-28 12:49:00|17370.2|17250.2|17370.97|17250.97|17370.97|17250.97|17370.06|17250.06|9
1632833350000|2021-09-28 12:49:10|17370.83|17250.83|17372.83|17252.83|17372.83|17252.83|17370.83|17250.83|10
1632833360000|2021-09-28 12:49:20|17373.35|17253.35|17374.24|17254.24|17374.69|17254.69|17373.35|17253.35|10
1632833370000|2021-09-28 12:49:30|17374.46|17254.46|17379.17|17259.17|17379.17|17259.17|17374.46|17254.46|10
1632833380000|2021-09-28 12:49:40|17381.04|17261.04|17383.79|17263.79|17384.71|17264.71|17381.04|17261.04|10
1632833390000|2021-09-28 12:49:50|17383.39|17263.39|17380.09|17260.09|17383.39|17263.39|17380.09|17260.09|10
1632833400000|2021-09-28 12:50:00|17379.19|17259.19|17371.68|17251.68|17379.35|17259.35|17371.68|17251.68|10
1632833410000|2021-09-28 12:50:10|17371.21|17251.21|17362.85|17242.85|17371.21|17251.21|17362.85|17242.85|10
1632833420000|2021-09-28 12:50:20|17362.92|17242.92|17362.8|17242.8|17365|17245|17362.8|17242.8|10
1632833430000|2021-09-28 12:50:30|17362.39|17242.39|17365.26|17245.26|17365.26|17245.26|17362.39|17242.39|10
1632833440000|2021-09-28 12:50:40|17365.02|17245.02|17366.98|17246.98|17367.63|17247.63|17365.02|17245.02|10
1632833450000|2021-09-28 12:50:50|17367.17|17247.17|17368.98|17248.98|17368.98|17248.98|17367.17|17247.17|10
1632833460000|2021-09-28 12:51:00|17369.2|17249.2|17368.14|17248.14|17370.16|17250.16|17368.14|17248.14|9
1632833470000|2021-09-28 12:51:10|17367.19|17247.19|17361.7|17241.7|17367.19|17247.19|17361.7|17241.7|10
1632833480000|2021-09-28 12:51:20|17360.68|17240.68|17355.78|17235.78|17360.88|17240.88|17355.78|17235.78|10
1632833490000|2021-09-28 12:51:30|17355.27|17235.27|17346.98|17226.98|17355.27|17235.27|17346.47|17226.47|10
1632833500000|2021-09-28 12:51:40|17346.84|17226.84|17343.25|17223.25|17346.84|17226.84|17343.07|17223.07|10
1632833510000|2021-09-28 12:51:50|17341.43|17221.43|17335.18|17215.18|17342.25|17222.25|17335.18|17215.18|10
1632833520000|2021-09-28 12:52:00|17332.79|17212.79|17323.78|17203.78|17332.79|17212.79|17323.78|17203.78|10
1632833530000|2021-09-28 12:52:10|17323.57|17203.57|17318.55|17198.55|17323.57|17203.57|17318.55|17198.55|9
1632833540000|2021-09-28 12:52:20|17316.97|17196.97|17311.68|17191.68|17316.97|17196.97|17311.38|17191.38|10
1632833550000|2021-09-28 12:52:30|17311.09|17191.09|17315.29|17195.29|17315.29|17195.29|17311.09|17191.09|10
1632833560000|2021-09-28 12:52:40|17315.18|17195.18|17314.37|17194.37|17316.22|17196.22|17314.37|17194.37|9
1632833570000|2021-09-28 12:52:50|17314.52|17194.52|17320.34|17200.34|17320.39|17200.39|17314.52|17194.52|10
1632833580000|2021-09-28 12:53:00|17319.15|17199.15|17321.38|17201.38|17321.38|17201.38|17319.15|17199.15|10
1632833590000|2021-09-28 12:53:10|17320.93|17200.93|17318.1|17198.1|17322.29|17202.29|17318.1|17198.1|10
1632833600000|2021-09-28 12:53:20|17317.93|17197.93|17316.45|17196.45|17317.93|17197.93|17316.1|17196.1|10
1632833610000|2021-09-28 12:53:30|17316.5|17196.5|17317.23|17197.23|17318.01|17198.01|17316.5|17196.5|8
1632833620000|2021-09-28 12:53:40|17317.88|17197.88|17317.98|17197.98|17318.91|17198.91|17317.75|17197.75|10
1632833630000|2021-09-28 12:53:50|17317.09|17197.09|17312.99|17192.99|17317.09|17197.09|17312.99|17192.99|10
1632833640000|2021-09-28 12:54:00|17312.83|17192.83|17313.06|17193.06|17313.06|17193.06|17311.59|17191.59|9
1632833650000|2021-09-28 12:54:10|17313.72|17193.72|17317.13|17197.13|17317.13|17197.13|17313.54|17193.54|10
1632833660000|2021-09-28 12:54:20|17317.22|17197.22|17316.33|17196.33|17317.51|17197.51|17316.23|17196.23|10
1632833670000|2021-09-28 12:54:30|17316.35|17196.35|17311.45|17191.45|17316.35|17196.35|17311.45|17191.45|10
1632833680000|2021-09-28 12:54:40|17311.43|17191.43|17312.57|17192.57|17312.57|17192.57|17310.82|17190.82|10
1632833690000|2021-09-28 12:54:50|17311.86|17191.86|17310.14|17190.14|17312.46|17192.46|17310.14|17190.14|10
1632833700000|2021-09-28 12:55:00|17309.98|17189.98|17309.45|17189.45|17309.98|17189.98|17309.26|17189.26|10
1632833710000|2021-09-28 12:55:10|17309.53|17189.53|17309.64|17189.64|17311.6|17191.6|17309.53|17189.53|9
1632833720000|2021-09-28 12:55:20|17309.26|17189.26|17308.52|17188.52|17310.22|17190.22|17308.52|17188.52|9
1632833730000|2021-09-28 12:55:30|17306.73|17186.73|17301.8|17181.8|17306.73|17186.73|17301.8|17181.8|10
1632833740000|2021-09-28 12:55:40|17302.01|17182.01|17301.41|17181.41|17302.22|17182.22|17300.57|17180.57|10
1632833750000|2021-09-28 12:55:50|17301.49|17181.49|17301.48|17181.48|17303.42|17183.42|17301.39|17181.39|10
1632833760000|2021-09-28 12:56:00|17301.54|17181.54|17300.8|17180.8|17301.82|17181.82|17300.76|17180.76|10
1632833770000|2021-09-28 12:56:10|17302.02|17182.02|17302.84|17182.84|17302.84|17182.84|17301.57|17181.57|9
1632833780000|2021-09-28 12:56:20|17302.6|17182.6|17303.89|17183.89|17304.52|17184.52|17302.6|17182.6|10
1632833790000|2021-09-28 12:56:30|17302.84|17182.84|17302.52|17182.52|17303.32|17183.32|17302.28|17182.28|7
1632833800000|2021-09-28 12:56:40|17302.54|17182.54|17303.77|17183.77|17303.9|17183.9|17302.54|17182.54|10
1632833810000|2021-09-28 12:56:50|17303.74|17183.74|17307.83|17187.83|17307.83|17187.83|17303.74|17183.74|10
1632833820000|2021-09-28 12:57:00|17308.08|17188.08|17306.46|17186.46|17308.41|17188.41|17306.46|17186.46|10
1632833830000|2021-09-28 12:57:10|17306.18|17186.18|17304.87|17184.87|17306.19|17186.19|17304.83|17184.83|10
1632833840000|2021-09-28 12:57:20|17304.77|17184.77|17304.32|17184.32|17305.03|17185.03|17303.27|17183.27|10
1632833850000|2021-09-28 12:57:30|17304.53|17184.53|17305.96|17185.96|17305.96|17185.96|17304.29|17184.29|10
1632833860000|2021-09-28 12:57:40|17308.23|17188.23|17310.19|17190.19|17310.19|17190.19|17308.23|17188.23|10
1632833870000|2021-09-28 12:57:50|17310.15|17190.15|17312.71|17192.71|17312.97|17192.97|17310.15|17190.15|10
1632833880000|2021-09-28 12:58:00|17312.52|17192.52|17314.86|17194.86|17315.19|17195.19|17312.52|17192.52|10
1632833890000|2021-09-28 12:58:10|17314.57|17194.57|17314.34|17194.34|17314.57|17194.57|17313.85|17193.85|10
1632833900000|2021-09-28 12:58:20|17314.44|17194.44|17313.27|17193.27|17315.28|17195.28|17313.02|17193.02|10
1632833910000|2021-09-28 12:58:30|17313.32|17193.32|17314.5|17194.5|17315.18|17195.18|17313.32|17193.32|10
1632833920000|2021-09-28 12:58:40|17314.95|17194.95|17314.9|17194.9|17314.95|17194.95|17314.14|17194.14|10
1632833930000|2021-09-28 12:58:50|17314.59|17194.59|17312.41|17192.41|17314.59|17194.59|17312.41|17192.41|10
1632833940000|2021-09-28 12:59:00|17312.35|17192.35|17312.6|17192.6|17312.6|17192.6|17310.92|17190.92|10
1632833950000|2021-09-28 12:59:10|17312.79|17192.79|17314.34|17194.34|17314.34|17194.34|17312.79|17192.79|10
1632833960000|2021-09-28 12:59:20|17314.39|17194.39|17316.48|17196.48|17316.48|17196.48|17314.03|17194.03|10
1632833970000|2021-09-28 12:59:30|17316.46|17196.46|17316.85|17196.85|17316.98|17196.98|17316.46|17196.46|10
1632833980000|2021-09-28 12:59:40|17316.17|17196.17|17316.25|17196.25|17316.85|17196.85|17315.98|17195.98|10
1632833990000|2021-09-28 12:59:50|17316.97|17196.97|17324.88|17204.88|17324.88|17204.88|17316.97|17196.97|10
1632834000000|2021-09-28 13:00:00|17325.37|17205.37|17322.28|17202.28|17326.66|17206.66|17322.28|17202.28|10
1632834010000|2021-09-28 13:00:10|17322.31|17202.31|17318.47|17198.47|17322.31|17202.31|17318.47|17198.47|10
1632834020000|2021-09-28 13:00:20|17318.8|17198.8|17318.7|17198.7|17320.22|17200.22|17318.09|17198.09|9
1632834030000|2021-09-28 13:00:30|17318.69|17198.69|17329.44|17209.44|17329.44|17209.44|17318.69|17198.69|10
1632834040000|2021-09-28 13:00:40|17330.86|17210.86|17338.5|17218.5|17338.5|17218.5|17330.86|17210.86|10
1632834050000|2021-09-28 13:00:50|17338.25|17218.25|17342.14|17222.14|17342.14|17222.14|17338.25|17218.25|10
1632834060000|2021-09-28 13:01:00|17342.09|17222.09|17342.51|17222.51|17342.54|17222.54|17342.09|17222.09|10
1632834070000|2021-09-28 13:01:10|17343.24|17223.24|17344.31|17224.31|17344.31|17224.31|17341.35|17221.35|10
1632834080000|2021-09-28 13:01:20|17344.69|17224.69|17349.35|17229.35|17349.35|17229.35|17344.69|17224.69|10
1632834090000|2021-09-28 13:01:30|17350.38|17230.38|17354.06|17234.06|17354.19|17234.19|17350.38|17230.38|10
1632834100000|2021-09-28 13:01:40|17353.82|17233.82|17356.3|17236.3|17356.3|17236.3|17353.82|17233.82|10
1632834110000|2021-09-28 13:01:50|17356.21|17236.21|17357.21|17237.21|17358.31|17238.31|17356.21|17236.21|10
1632834120000|2021-09-28 13:02:00|17357.41|17237.41|17357.85|17237.85|17358.3|17238.3|17356.97|17236.97|10
1632834130000|2021-09-28 13:02:10|17357.59|17237.59|17359|17239|17359|17239|17356.67|17236.67|10
1632834140000|2021-09-28 13:02:20|17359.1|17239.1|17361.76|17241.76|17361.76|17241.76|17359.1|17239.1|9
1632834150000|2021-09-28 13:02:30|17361.8|17241.8|17362.85|17242.85|17363.48|17243.48|17361.8|17241.8|8
1632834160000|2021-09-28 13:02:40|17362.55|17242.55|17362.95|17242.95|17363.86|17243.86|17362.35|17242.35|9
1632834170000|2021-09-28 13:02:50|17362.58|17242.58|17364.27|17244.27|17364.27|17244.27|17361.84|17241.84|8
1632834180000|2021-09-28 13:03:00|17364.9|17244.9|17367.17|17247.17|17367.17|17247.17|17364.9|17244.9|10
1632834190000|2021-09-28 13:03:10|17366.71|17246.71|17365.17|17245.17|17366.71|17246.71|17364.9|17244.9|9
1632834200000|2021-09-28 13:03:20|17365.12|17245.12|17363.6|17243.6|17365.69|17245.69|17363.6|17243.6|10
1632834210000|2021-09-28 13:03:30|17363.15|17243.15|17361.01|17241.01|17363.15|17243.15|17359.55|17239.55|10
1632834220000|2021-09-28 13:03:40|17361.44|17241.44|17364.38|17244.38|17364.38|17244.38|17361.44|17241.44|8
1632834230000|2021-09-28 13:03:50|17364.2|17244.2|17362.87|17242.87|17364.5|17244.5|17362.87|17242.87|10
1632834240000|2021-09-28 13:04:00|17363.26|17243.26|17363.32|17243.32|17363.32|17243.32|17362.51|17242.51|10
1632834250000|2021-09-28 13:04:10|17362.26|17242.26|17364.89|17244.89|17364.89|17244.89|17361.94|17241.94|10
1632834260000|2021-09-28 13:04:20|17364.95|17244.95|17363.54|17243.54|17365.51|17245.51|17363.54|17243.54|10
1632834270000|2021-09-28 13:04:30|17363.15|17243.15|17360.29|17240.29|17363.15|17243.15|17360.29|17240.29|9
1632834280000|2021-09-28 13:04:40|17359.98|17239.98|17356.81|17236.81|17359.98|17239.98|17356.81|17236.81|10
1632834290000|2021-09-28 13:04:50|17357.56|17237.56|17357.1|17237.1|17357.63|17237.63|17357.1|17237.1|8
1632834300000|2021-09-28 13:05:00|17357.48|17237.48|17357.23|17237.23|17358.71|17238.71|17357.23|17237.23|10
1632834310000|2021-09-28 13:05:10|17357.38|17237.38|17355.58|17235.58|17357.38|17237.38|17355.31|17235.31|10
1632834320000|2021-09-28 13:05:20|17355.37|17235.37|17354.18|17234.18|17355.4|17235.4|17353.78|17233.78|10
1632834330000|2021-09-28 13:05:30|17354.47|17234.47|17353.12|17233.12|17354.47|17234.47|17353.12|17233.12|9
1632834340000|2021-09-28 13:05:40|17352.75|17232.75|17352.4|17232.4|17353.02|17233.02|17351.97|17231.97|10
1632834350000|2021-09-28 13:05:50|17352.32|17232.32|17345.69|17225.69|17353.02|17233.02|17345.69|17225.69|8
1632834360000|2021-09-28 13:06:00|17345.21|17225.21|17340.91|17220.91|17345.21|17225.21|17340.91|17220.91|10
1632834370000|2021-09-28 13:06:10|17340.17|17220.17|17341.18|17221.18|17342.76|17222.76|17340.17|17220.17|10
1632834380000|2021-09-28 13:06:20|17340.65|17220.65|17342.1|17222.1|17342.24|17222.24|17340.65|17220.65|10
1632834390000|2021-09-28 13:06:30|17342.13|17222.13|17340.02|17220.02|17342.13|17222.13|17340.02|17220.02|10
1632834400000|2021-09-28 13:06:40|17339.99|17219.99|17339.17|17219.17|17340.28|17220.28|17339.13|17219.13|8
1632834410000|2021-09-28 13:06:50|17339.18|17219.18|17338.21|17218.21|17339.18|17219.18|17338.21|17218.21|9
1632834420000|2021-09-28 13:07:00|17338.18|17218.18|17335.24|17215.24|17338.18|17218.18|17334.91|17214.91|10
1632834430000|2021-09-28 13:07:10|17334.73|17214.73|17334.58|17214.58|17335.04|17215.04|17334.24|17214.24|10
1632834440000|2021-09-28 13:07:20|17334.65|17214.65|17337.89|17217.89|17337.89|17217.89|17334.65|17214.65|10
1632834450000|2021-09-28 13:07:30|17338|17218|17341.47|17221.47|17341.47|17221.47|17337.41|17217.41|10
1632834460000|2021-09-28 13:07:40|17342.61|17222.61|17346.01|17226.01|17346.01|17226.01|17342.61|17222.61|10
1632834470000|2021-09-28 13:07:50|17346.4|17226.4|17356.56|17236.56|17356.56|17236.56|17346.4|17226.4|10
1632834480000|2021-09-28 13:08:00|17359.19|17239.19|17367.03|17247.03|17367.03|17247.03|17359.19|17239.19|10
1632834490000|2021-09-28 13:08:10|17372.39|17252.39|17386.31|17266.31|17386.31|17266.31|17372.39|17252.39|10
1632834500000|2021-09-28 13:08:20|17388.95|17268.95|17420.47|17300.47|17420.47|17300.47|17388.95|17268.95|10
1632834510000|2021-09-28 13:08:30|17422.23|17302.23|17481.45|17361.45|17481.71|17361.71|17422.23|17302.23|10
1632834520000|2021-09-28 13:08:40|17483.14|17363.14|17504.46|17384.46|17504.46|17384.46|17483.14|17363.14|10
1632834530000|2021-09-28 13:08:50|17504.98|17384.98|17504.26|17384.26|17504.98|17384.98|17500.37|17380.37|10
1632834540000|2021-09-28 13:09:00|17505.12|17385.12|17522.86|17402.86|17522.86|17402.86|17505.12|17385.12|10
1632834550000|2021-09-28 13:09:10|17528.1|17408.1|17549.37|17429.37|17549.37|17429.37|17528.1|17408.1|10
1632834560000|2021-09-28 13:09:20|17557.47|17437.47|17602.86|17482.86|17602.86|17482.86|17557.47|17437.47|9
1632834570000|2021-09-28 13:09:30|17602.79|17482.79|17582.32|17462.32|17604.33|17484.33|17582.32|17462.32|10
1632834580000|2021-09-28 13:09:40|17579.9|17459.9|17557.85|17437.85|17579.9|17459.9|17557.85|17437.85|10
1632834590000|2021-09-28 13:09:50|17557.37|17437.37|17549.23|17429.23|17557.37|17437.37|17547.65|17427.65|10
1632834600000|2021-09-28 13:10:00|17550.42|17430.42|17554.55|17434.55|17554.95|17434.95|17550.42|17430.42|10
1632834610000|2021-09-28 13:10:10|17555.36|17435.36|17546.48|17426.48|17555.7|17435.7|17546.48|17426.48|10
1632834620000|2021-09-28 13:10:20|17542.56|17422.56|17525.14|17405.14|17542.56|17422.56|17525.09|17405.09|10
1632834630000|2021-09-28 13:10:30|17521.15|17401.15|17517.67|17397.67|17521.15|17401.15|17516.82|17396.82|10
1632834640000|2021-09-28 13:10:40|17517.98|17397.98|17522.64|17402.64|17523|17403|17516.64|17396.64|10
1632834650000|2021-09-28 13:10:50|17522.9|17402.9|17525.05|17405.05|17527.25|17407.25|17522.9|17402.9|10
1632834660000|2021-09-28 13:11:00|17525.91|17405.91|17520.39|17400.39|17525.91|17405.91|17520.2|17400.2|10
1632834670000|2021-09-28 13:11:10|17520.65|17400.65|17525.18|17405.18|17525.18|17405.18|17518.83|17398.83|10
1632834680000|2021-09-28 13:11:20|17525.01|17405.01|17534.7|17414.7|17534.7|17414.7|17525.01|17405.01|10
1632834690000|2021-09-28 13:11:30|17536.31|17416.31|17537.72|17417.72|17538.54|17418.54|17536.31|17416.31|10
1632834700000|2021-09-28 13:11:40|17537.91|17417.91|17528.68|17408.68|17537.91|17417.91|17528.68|17408.68|10
1632834710000|2021-09-28 13:11:50|17527.65|17407.65|17522.18|17402.18|17527.65|17407.65|17522.18|17402.18|10
1632834720000|2021-09-28 13:12:00|17521.89|17401.89|17523.99|17403.99|17524.12|17404.12|17521.49|17401.49|10
1632834730000|2021-09-28 13:12:10|17524.17|17404.17|17522.68|17402.68|17527.17|17407.17|17522.68|17402.68|10
1632834740000|2021-09-28 13:12:20|17521.41|17401.41|17511.47|17391.47|17521.41|17401.41|17511.47|17391.47|10
1632834750000|2021-09-28 13:12:30|17511.73|17391.73|17501.93|17381.93|17511.73|17391.73|17501.93|17381.93|10
1632834760000|2021-09-28 13:12:40|17501.62|17381.62|17497.33|17377.33|17501.62|17381.62|17497.22|17377.22|10
1632834770000|2021-09-28 13:12:50|17497.6|17377.6|17498.84|17378.84|17499.27|17379.27|17497.34|17377.34|10
1632834780000|2021-09-28 13:13:00|17498.63|17378.63|17509.51|17389.51|17509.89|17389.89|17498.63|17378.63|10
1632834790000|2021-09-28 13:13:10|17509.5|17389.5|17498.83|17378.83|17512.7|17392.7|17498.83|17378.83|10
1632834800000|2021-09-28 13:13:20|17495.78|17375.78|17482.7|17362.7|17495.78|17375.78|17482.57|17362.57|10
1632834810000|2021-09-28 13:13:30|17478.49|17358.49|17453.85|17333.85|17478.49|17358.49|17453.85|17333.85|10
1632834820000|2021-09-28 13:13:40|17454.09|17334.09|17426.52|17306.52|17454.09|17334.09|17426.52|17306.52|10
1632834830000|2021-09-28 13:13:50|17421.51|17301.51|17388.73|17268.73|17421.51|17301.51|17388.73|17268.73|10
1632834840000|2021-09-28 13:14:00|17388.02|17268.02|17391.36|17271.36|17391.36|17271.36|17387.61|17267.61|10
1632834850000|2021-09-28 13:14:10|17391.49|17271.49|17389.58|17269.58|17392.56|17272.56|17389.58|17269.58|10
1632834860000|2021-09-28 13:14:20|17383.52|17263.52|17372.22|17252.22|17383.52|17263.52|17372.22|17252.22|10
1632834870000|2021-09-28 13:14:30|17372.62|17252.62|17355.64|17235.64|17372.62|17252.62|17355.53|17235.53|10
1632834880000|2021-09-28 13:14:40|17355.65|17235.65|17344.73|17224.73|17355.65|17235.65|17344.26|17224.26|10
1632834890000|2021-09-28 13:14:50|17345.91|17225.91|17346.38|17226.38|17347.04|17227.04|17343.97|17223.97|10
1632834900000|2021-09-28 13:15:00|17346.21|17226.21|17348.58|17228.58|17348.77|17228.77|17344.91|17224.91|10
1632834910000|2021-09-28 13:15:10|17348.39|17228.39|17350.34|17230.34|17350.71|17230.71|17344.17|17224.17|10
1632834920000|2021-09-28 13:15:20|17350.42|17230.42|17349.79|17229.79|17354.65|17234.65|17349.79|17229.79|10
1632834930000|2021-09-28 13:15:30|17349.04|17229.04|17344.94|17224.94|17349.04|17229.04|17344.78|17224.78|10
1632834940000|2021-09-28 13:15:40|17344.99|17224.99|17346.22|17226.22|17347.65|17227.65|17344.99|17224.99|10
1632834950000|2021-09-28 13:15:50|17344.89|17224.89|17343.33|17223.33|17344.89|17224.89|17342.75|17222.75|10
1632834960000|2021-09-28 13:16:00|17344.86|17224.86|17346.75|17226.75|17347.69|17227.69|17344.86|17224.86|10
1632834970000|2021-09-28 13:16:10|17347.15|17227.15|17338.54|17218.54|17347.15|17227.15|17337.3|17217.3|10
1632834980000|2021-09-28 13:16:20|17338.99|17218.99|17339.76|17219.76|17341.08|17221.08|17338.99|17218.99|10
1632834990000|2021-09-28 13:16:30|17339.77|17219.77|17341.37|17221.37|17341.37|17221.37|17338.4|17218.4|10
1632835000000|2021-09-28 13:16:40|17341.77|17221.77|17348.2|17228.2|17348.2|17228.2|17341.77|17221.77|10
1632835010000|2021-09-28 13:16:50|17347.69|17227.69|17350.47|17230.47|17350.47|17230.47|17347.07|17227.07|10
1632835020000|2021-09-28 13:17:00|17352.14|17232.14|17351.67|17231.67|17352.26|17232.26|17351.06|17231.06|10
1632835030000|2021-09-28 13:17:10|17352.13|17232.13|17355.49|17235.49|17355.49|17235.49|17352.13|17232.13|10
1632835040000|2021-09-28 13:17:20|17356.28|17236.28|17358.57|17238.57|17358.57|17238.57|17355.69|17235.69|10
1632835050000|2021-09-28 13:17:30|17359.78|17239.78|17364.65|17244.65|17364.65|17244.65|17359.11|17239.11|10
1632835060000|2021-09-28 13:17:40|17364.78|17244.78|17369.95|17249.95|17369.95|17249.95|17364.78|17244.78|10
1632835070000|2021-09-28 13:17:50|17369.61|17249.61|17378.23|17258.23|17378.23|17258.23|17369.61|17249.61|10
1632835080000|2021-09-28 13:18:00|17379.57|17259.57|17395.94|17275.94|17396.43|17276.43|17379.4|17259.4|10
1632835090000|2021-09-28 13:18:10|17396.49|17276.49|17398.85|17278.85|17399.83|17279.83|17396.49|17276.49|10
1632835100000|2021-09-28 13:18:20|17398.8|17278.8|17401.22|17281.22|17401.4|17281.4|17398.8|17278.8|10
1632835110000|2021-09-28 13:18:30|17401.46|17281.46|17398.34|17278.34|17401.46|17281.46|17398.34|17278.34|10
1632835120000|2021-09-28 13:18:40|17397.66|17277.66|17394.79|17274.79|17399.12|17279.12|17394.79|17274.79|9
1632835130000|2021-09-28 13:18:50|17393.54|17273.54|17383.71|17263.71|17393.81|17273.81|17382.68|17262.68|10
1632835140000|2021-09-28 13:19:00|17384.16|17264.16|17395.19|17275.19|17395.19|17275.19|17384.16|17264.16|10
1632835150000|2021-09-28 13:19:10|17395.12|17275.12|17397.5|17277.5|17397.91|17277.91|17395.12|17275.12|10
1632835160000|2021-09-28 13:19:20|17396.76|17276.76|17398.62|17278.62|17398.62|17278.62|17396.76|17276.76|10
1632835170000|2021-09-28 13:19:30|17398.64|17278.64|17398.04|17278.04|17398.64|17278.64|17397|17277|10
1632835180000|2021-09-28 13:19:40|17398.21|17278.21|17399.77|17279.77|17400.83|17280.83|17398.03|17278.03|10
1632835190000|2021-09-28 13:19:50|17401.96|17281.96|17400.25|17280.25|17401.96|17281.96|17400.25|17280.25|10
1632835200000|2021-09-28 13:20:00|17399.81|17279.81|17400.65|17280.65|17401.2|17281.2|17399.79|17279.79|10
1632835210000|2021-09-28 13:20:10|17400.53|17280.53|17414.95|17294.95|17414.95|17294.95|17400.5|17280.5|10
1632835220000|2021-09-28 13:20:20|17415.24|17295.24|17412.18|17292.18|17417.68|17297.68|17412.18|17292.18|10
1632835230000|2021-09-28 13:20:30|17414.13|17294.13|17420.93|17300.93|17420.93|17300.93|17414.13|17294.13|10
1632835240000|2021-09-28 13:20:40|17421.82|17301.82|17436.33|17316.33|17436.33|17316.33|17421.82|17301.82|10
1632835250000|2021-09-28 13:20:50|17436.96|17316.96|17454.5|17334.5|17454.5|17334.5|17436.96|17316.96|10
1632835260000|2021-09-28 13:21:00|17455.1|17335.1|17459.62|17339.62|17459.63|17339.63|17455.1|17335.1|10
1632835270000|2021-09-28 13:21:10|17459.63|17339.63|17460.18|17340.18|17460.2|17340.2|17458.66|17338.66|10
1632835280000|2021-09-28 13:21:20|17460.43|17340.43|17460.66|17340.66|17461.52|17341.52|17460.29|17340.29|10
1632835290000|2021-09-28 13:21:30|17460.78|17340.78|17460.8|17340.8|17461.89|17341.89|17460.68|17340.68|10
1632835300000|2021-09-28 13:21:40|17460.62|17340.62|17461|17341|17463.06|17343.06|17460.62|17340.62|10
1632835310000|2021-09-28 13:21:50|17461.03|17341.03|17463.02|17343.02|17463.02|17343.02|17461|17341|10
1632835320000|2021-09-28 13:22:00|17463.34|17343.34|17474|17354|17474|17354|17463.34|17343.34|10
1632835330000|2021-09-28 13:22:10|17474.66|17354.66|17482.19|17362.19|17482.19|17362.19|17474.66|17354.66|10
1632835340000|2021-09-28 13:22:20|17483.03|17363.03|17487.36|17367.36|17487.36|17367.36|17482.81|17362.81|10
1632835350000|2021-09-28 13:22:30|17487.14|17367.14|17483.99|17363.99|17488.31|17368.31|17483.99|17363.99|10
1632835360000|2021-09-28 13:22:40|17484.03|17364.03|17487.76|17367.76|17487.76|17367.76|17480.5|17360.5|10
1632835370000|2021-09-28 13:22:50|17488.54|17368.54|17487.49|17367.49|17490.4|17370.4|17487.28|17367.28|10
1632835380000|2021-09-28 13:23:00|17488.59|17368.59|17482.55|17362.55|17488.59|17368.59|17482.55|17362.55|10
1632835390000|2021-09-28 13:23:10|17482.41|17362.41|17477.45|17357.45|17482.41|17362.41|17477.45|17357.45|10
1632835400000|2021-09-28 13:23:20|17478.44|17358.44|17474.99|17354.99|17478.79|17358.79|17474.32|17354.32|10
1632835410000|2021-09-28 13:23:30|17475.24|17355.24|17478.02|17358.02|17479.31|17359.31|17475.08|17355.08|10
1632835420000|2021-09-28 13:23:40|17478.26|17358.26|17472.32|17352.32|17478.45|17358.45|17472.32|17352.32|10
1632835430000|2021-09-28 13:23:50|17472.36|17352.36|17468.02|17348.02|17472.36|17352.36|17467.81|17347.81|10
1632835440000|2021-09-28 13:24:00|17467.49|17347.49|17465.41|17345.41|17467.49|17347.49|17465.41|17345.41|10
1632835450000|2021-09-28 13:24:10|17465.08|17345.08|17464.93|17344.93|17468.36|17348.36|17464.93|17344.93|10
1632835460000|2021-09-28 13:24:20|17464.24|17344.24|17460.89|17340.89|17464.24|17344.24|17460.2|17340.2|10
1632835470000|2021-09-28 13:24:30|17461.47|17341.47|17463.9|17343.9|17463.9|17343.9|17461.45|17341.45|10
1632835480000|2021-09-28 13:24:40|17461.83|17341.83|17460.05|17340.05|17461.83|17341.83|17458.98|17338.98|9
1632835490000|2021-09-28 13:24:50|17461.41|17341.41|17461.11|17341.11|17461.41|17341.41|17459.9|17339.9|9
1632835500000|2021-09-28 13:25:00|17461.74|17341.74|17460.76|17340.76|17461.74|17341.74|17460.76|17340.76|10
1632835510000|2021-09-28 13:25:10|17460.55|17340.55|17461.51|17341.51|17463.61|17343.61|17460.55|17340.55|9
1632835520000|2021-09-28 13:25:20|17461.59|17341.59|17457.05|17337.05|17461.59|17341.59|17457.05|17337.05|10
1632835530000|2021-09-28 13:25:30|17456.26|17336.26|17452.28|17332.28|17456.26|17336.26|17452.28|17332.28|10
1632835540000|2021-09-28 13:25:40|17451.91|17331.91|17452.39|17332.39|17452.48|17332.48|17451.61|17331.61|9
1632835550000|2021-09-28 13:25:50|17451.88|17331.88|17453.32|17333.32|17453.32|17333.32|17451.8|17331.8|9
1632835560000|2021-09-28 13:26:00|17454.44|17334.44|17454.19|17334.19|17455.64|17335.64|17454.19|17334.19|9
1632835570000|2021-09-28 13:26:10|17454.66|17334.66|17452.56|17332.56|17454.68|17334.68|17452.56|17332.56|10
1632835580000|2021-09-28 13:26:20|17452.47|17332.47|17451.71|17331.71|17452.47|17332.47|17451.39|17331.39|10
1632835590000|2021-09-28 13:26:30|17452.08|17332.08|17468|17348|17468|17348|17452.08|17332.08|10
1632835600000|2021-09-28 13:26:40|17467.55|17347.55|17476.12|17356.12|17476.12|17356.12|17467.55|17347.55|10
1632835610000|2021-09-28 13:26:50|17475.51|17355.51|17483.09|17363.09|17483.09|17363.09|17475.51|17355.51|10
1632835620000|2021-09-28 13:27:00|17483.36|17363.36|17497.01|17377.01|17497.01|17377.01|17483.36|17363.36|10
1632835630000|2021-09-28 13:27:10|17496.98|17376.98|17498.46|17378.46|17498.69|17378.69|17494.5|17374.5|10
1632835640000|2021-09-28 13:27:20|17498.88|17378.88|17509.04|17389.04|17509.04|17389.04|17498.88|17378.88|9
1632835650000|2021-09-28 13:27:30|17510.37|17390.37|17507.52|17387.52|17511.24|17391.24|17507.52|17387.52|10
1632835660000|2021-09-28 13:27:40|17507.32|17387.32|17506.12|17386.12|17508.48|17388.48|17506.12|17386.12|10
1632835670000|2021-09-28 13:27:50|17505.82|17385.82|17505.8|17385.8|17505.82|17385.82|17503.44|17383.44|10
1632835680000|2021-09-28 13:28:00|17506.2|17386.2|17521.05|17401.05|17521.05|17401.05|17506.2|17386.2|10
1632835690000|2021-09-28 13:28:10|17523.05|17403.05|17529.02|17409.02|17529.18|17409.18|17522.92|17402.92|10
1632835700000|2021-09-28 13:28:20|17529.22|17409.22|17535.73|17415.73|17538.35|17418.35|17529.22|17409.22|10
1632835710000|2021-09-28 13:28:30|17535.7|17415.7|17538.27|17418.27|17538.27|17418.27|17532.71|17412.71|10
1632835720000|2021-09-28 13:28:40|17538.21|17418.21|17550.47|17430.47|17550.47|17430.47|17538.21|17418.21|10
1632835730000|2021-09-28 13:28:50|17551.49|17431.49|17554.44|17434.44|17555.3|17435.3|17551.49|17431.49|10
1632835740000|2021-09-28 13:29:00|17554.41|17434.41|17550.37|17430.37|17556.9|17436.9|17550.37|17430.37|10
1632835750000|2021-09-28 13:29:10|17549.68|17429.68|17544.84|17424.84|17549.68|17429.68|17544.84|17424.84|10
1632835760000|2021-09-28 13:29:20|17545.43|17425.43|17547.53|17427.53|17547.53|17427.53|17545.32|17425.32|10
1632835770000|2021-09-28 13:29:30|17548.51|17428.51|17555.87|17435.87|17556.12|17436.12|17548.29|17428.29|10
1632835780000|2021-09-28 13:29:40|17554.71|17434.71|17549.73|17429.73|17554.71|17434.71|17549.73|17429.73|10
1632835790000|2021-09-28 13:29:50|17550.42|17430.42|17548.79|17428.79|17550.76|17430.76|17548.59|17428.59|10
1632835800000|2021-09-28 13:30:00|17548.61|17428.61|17545.37|17425.37|17548.61|17428.61|17543.78|17423.78|10
1632835810000|2021-09-28 13:30:10|17545.44|17425.44|17549.02|17429.02|17549.65|17429.65|17544.39|17424.39|10
1632835820000|2021-09-28 13:30:20|17549.74|17429.74|17551.1|17431.1|17551.26|17431.26|17549.74|17429.74|10
1632835830000|2021-09-28 13:30:30|17551.16|17431.16|17549.85|17429.85|17551.16|17431.16|17549.46|17429.46|10
1632835840000|2021-09-28 13:30:40|17549.49|17429.49|17552.82|17432.82|17553.41|17433.41|17549.49|17429.49|10
1632835850000|2021-09-28 13:30:50|17553.1|17433.1|17560.62|17440.62|17560.62|17440.62|17553.1|17433.1|10
1632835860000|2021-09-28 13:31:00|17561.22|17441.22|17580.32|17460.32|17580.32|17460.32|17560.25|17440.25|10
1632835870000|2021-09-28 13:31:10|17579.71|17459.71|17578.1|17458.1|17580.13|17460.13|17577.37|17457.37|10
1632835880000|2021-09-28 13:31:20|17579.28|17459.28|17574.36|17454.36|17579.28|17459.28|17574.15|17454.15|10
1632835890000|2021-09-28 13:31:30|17574.47|17454.47|17566.05|17446.05|17574.47|17454.47|17566.05|17446.05|10
1632835900000|2021-09-28 13:31:40|17566.04|17446.04|17562.99|17442.99|17566.04|17446.04|17562.99|17442.99|7
1632836370000|2021-09-28 13:39:30|17507.32|17387.32|17508.81|17388.81|17508.81|17388.81|17507.32|17387.32|2
1632836380000|2021-09-28 13:39:40|17509.7|17389.7|17515.27|17395.27|17515.27|17395.27|17509.7|17389.7|10
1632836390000|2021-09-28 13:39:50|17515.32|17395.32|17519.55|17399.55|17519.55|17399.55|17515.32|17395.32|10
1632836400000|2021-09-28 13:40:00|17519.57|17399.57|17521.47|17401.47|17521.99|17401.99|17519.57|17399.57|9
1632836410000|2021-09-28 13:40:10|17521.56|17401.56|17521.33|17401.33|17521.56|17401.56|17520.36|17400.36|10
1632836420000|2021-09-28 13:40:20|17522.26|17402.26|17529.01|17409.01|17529.01|17409.01|17522.26|17402.26|10
1632836430000|2021-09-28 13:40:30|17530.33|17410.33|17539.45|17419.45|17539.45|17419.45|17530.33|17410.33|10
1632836440000|2021-09-28 13:40:40|17539.84|17419.84|17546.97|17426.97|17546.97|17426.97|17539.84|17419.84|10
1632836450000|2021-09-28 13:40:50|17546.54|17426.54|17545.17|17425.17|17548.82|17428.82|17545.17|17425.17|10
1632836460000|2021-09-28 13:41:00|17544.06|17424.06|17544.13|17424.13|17545.76|17425.76|17544.06|17424.06|10
1632836470000|2021-09-28 13:41:10|17543.42|17423.42|17544.7|17424.7|17544.7|17424.7|17542.61|17422.61|10
1632836480000|2021-09-28 13:41:20|17545.4|17425.4|17541.26|17421.26|17545.4|17425.4|17541.26|17421.26|10
1632836490000|2021-09-28 13:41:30|17541.34|17421.34|17538.69|17418.69|17541.34|17421.34|17538.25|17418.25|10
1632836500000|2021-09-28 13:41:40|17537.98|17417.98|17532.4|17412.4|17537.98|17417.98|17532.4|17412.4|10
1632836510000|2021-09-28 13:41:50|17532.45|17412.45|17535.72|17415.72|17535.72|17415.72|17531.57|17411.57|10
1632836520000|2021-09-28 13:42:00|17536.67|17416.67|17540.19|17420.19|17540.19|17420.19|17536.67|17416.67|10
1632836530000|2021-09-28 13:42:10|17540.45|17420.45|17542.42|17422.42|17542.42|17422.42|17539.93|17419.93|10
1632836540000|2021-09-28 13:42:20|17542.52|17422.52|17543.27|17423.27|17544.1|17424.1|17541.97|17421.97|10
1632836550000|2021-09-28 13:42:30|17543|17423|17541.03|17421.03|17543|17423|17541.03|17421.03|10
1632836560000|2021-09-28 13:42:40|17540.64|17420.64|17538.59|17418.59|17540.85|17420.85|17538.59|17418.59|9
1632836570000|2021-09-28 13:42:50|17538.19|17418.19|17535.12|17415.12|17538.19|17418.19|17535.05|17415.05|9
1632836580000|2021-09-28 13:43:00|17534.94|17414.94|17537.27|17417.27|17537.38|17417.38|17534.93|17414.93|10
1632836590000|2021-09-28 13:43:10|17537.29|17417.29|17538.7|17418.7|17539.47|17419.47|17537.29|17417.29|10
1632836600000|2021-09-28 13:43:20|17538.96|17418.96|17537.56|17417.56|17540.18|17420.18|17537.56|17417.56|10
1632836610000|2021-09-28 13:43:30|17537.53|17417.53|17536.63|17416.63|17537.79|17417.79|17536.63|17416.63|10
1632836620000|2021-09-28 13:43:40|17536.85|17416.85|17534.07|17414.07|17537.32|17417.32|17534.07|17414.07|10
1632836630000|2021-09-28 13:43:50|17533.28|17413.28|17528.39|17408.39|17533.28|17413.28|17528.39|17408.39|10
1632836640000|2021-09-28 13:44:00|17528.08|17408.08|17529.46|17409.46|17529.46|17409.46|17526.72|17406.72|10
1632836650000|2021-09-28 13:44:10|17529.97|17409.97|17528.61|17408.61|17530.7|17410.7|17528.61|17408.61|10
1632836660000|2021-09-28 13:44:20|17528.09|17408.09|17527.77|17407.77|17528.57|17408.57|17527.47|17407.47|10
1632836670000|2021-09-28 13:44:30|17528.38|17408.38|17523.36|17403.36|17528.48|17408.48|17523.36|17403.36|10
1632836680000|2021-09-28 13:44:40|17522.97|17402.97|17525.56|17405.56|17525.56|17405.56|17522.97|17402.97|8
1632836690000|2021-09-28 13:44:50|17525.6|17405.6|17529.74|17409.74|17529.74|17409.74|17525.6|17405.6|10
1632836700000|2021-09-28 13:45:00|17529.85|17409.85|17529.15|17409.15|17530.89|17410.89|17529.08|17409.08|10
1632836710000|2021-09-28 13:45:10|17528.58|17408.58|17523.22|17403.22|17528.58|17408.58|17523.22|17403.22|10
1632836720000|2021-09-28 13:45:20|17522.82|17402.82|17515.8|17395.8|17522.84|17402.84|17515.8|17395.8|9
1632836730000|2021-09-28 13:45:30|17515.5|17395.5|17508.03|17388.03|17515.5|17395.5|17508.03|17388.03|10
1632836740000|2021-09-28 13:45:40|17506.88|17386.88|17508.24|17388.24|17508.39|17388.39|17506.88|17386.88|10
1632836750000|2021-09-28 13:45:50|17508.23|17388.23|17508.97|17388.97|17509.74|17389.74|17508.23|17388.23|10
1632836760000|2021-09-28 13:46:00|17509.15|17389.15|17505.59|17385.59|17509.15|17389.15|17505.59|17385.59|9
1632836770000|2021-09-28 13:46:10|17505.02|17385.02|17505.48|17385.48|17506.88|17386.88|17505.02|17385.02|10
1632836780000|2021-09-28 13:46:20|17505.31|17385.31|17500.62|17380.62|17505.58|17385.58|17500.62|17380.62|10
1632836790000|2021-09-28 13:46:30|17500.23|17380.23|17493.65|17373.65|17500.23|17380.23|17493.65|17373.65|10
1632836800000|2021-09-28 13:46:40|17493.57|17373.57|17494.32|17374.32|17494.32|17374.32|17493.21|17373.21|10
1632836810000|2021-09-28 13:46:50|17495.03|17375.03|17493.39|17373.39|17496.21|17376.21|17492.71|17372.71|10
1632836820000|2021-09-28 13:47:00|17493.76|17373.76|17493.41|17373.41|17494.4|17374.4|17493.12|17373.12|9
1632836830000|2021-09-28 13:47:10|17493.9|17373.9|17489.57|17369.57|17494.81|17374.81|17489.57|17369.57|10
1632836840000|2021-09-28 13:47:20|17488.27|17368.27|17483.26|17363.26|17488.27|17368.27|17483.26|17363.26|10
1632836850000|2021-09-28 13:47:30|17482.95|17362.95|17476.35|17356.35|17482.95|17362.95|17476.35|17356.35|10
1632836860000|2021-09-28 13:47:40|17476.25|17356.25|17478.79|17358.79|17479.79|17359.79|17476.25|17356.25|10
1632836870000|2021-09-28 13:47:50|17478.59|17358.59|17480.85|17360.85|17481.26|17361.26|17478.59|17358.59|10
1632836880000|2021-09-28 13:48:00|17480.8|17360.8|17479.21|17359.21|17480.8|17360.8|17479.21|17359.21|10
1632836890000|2021-09-28 13:48:10|17479.17|17359.17|17478.63|17358.63|17479.17|17359.17|17478.12|17358.12|9
1632836900000|2021-09-28 13:48:20|17478.65|17358.65|17483.03|17363.03|17483.03|17363.03|17478.65|17358.65|10
1632836910000|2021-09-28 13:48:30|17484|17364|17486.78|17366.78|17486.78|17366.78|17483.74|17363.74|10
1632836920000|2021-09-28 13:48:40|17487.12|17367.12|17487.69|17367.69|17487.89|17367.89|17486.84|17366.84|9
1632836930000|2021-09-28 13:48:50|17487.49|17367.49|17484.87|17364.87|17487.49|17367.49|17484.87|17364.87|10
1632836940000|2021-09-28 13:49:00|17484.92|17364.92|17482.81|17362.81|17484.92|17364.92|17482.81|17362.81|10
1632836950000|2021-09-28 13:49:10|17482.8|17362.8|17482.54|17362.54|17484.06|17364.06|17482.54|17362.54|10
1632836960000|2021-09-28 13:49:20|17482.55|17362.55|17482.82|17362.82|17482.82|17362.82|17481.64|17361.64|10
1632836970000|2021-09-28 13:49:30|17482.95|17362.95|17480.75|17360.75|17482.95|17362.95|17480.61|17360.61|9
1632836980000|2021-09-28 13:49:40|17480.16|17360.16|17481.44|17361.44|17481.44|17361.44|17480.16|17360.16|10
1632836990000|2021-09-28 13:49:50|17480.65|17360.65|17475.87|17355.87|17480.65|17360.65|17475.8|17355.8|9
1632837000000|2021-09-28 13:50:00|17475.71|17355.71|17472.41|17352.41|17475.71|17355.71|17472.41|17352.41|10
1632837010000|2021-09-28 13:50:10|17471.31|17351.31|17471.73|17351.73|17471.73|17351.73|17470.94|17350.94|10
1632837020000|2021-09-28 13:50:20|17471.18|17351.18|17469.08|17349.08|17471.55|17351.55|17469.08|17349.08|9
1632837030000|2021-09-28 13:50:30|17468.63|17348.63|17468.92|17348.92|17468.92|17348.92|17467.93|17347.93|9
1632837040000|2021-09-28 13:50:40|17468.95|17348.95|17468.81|17348.81|17469.16|17349.16|17468.2|17348.2|9
1632837050000|2021-09-28 13:50:50|17469.46|17349.46|17470.52|17350.52|17470.52|17350.52|17468.54|17348.54|9
1632837060000|2021-09-28 13:51:00|17470.51|17350.51|17470.77|17350.77|17471.42|17351.42|17470.51|17350.51|10
1632837070000|2021-09-28 13:51:10|17469.91|17349.91|17469.82|17349.82|17471.23|17351.23|17469.82|17349.82|10
1632837080000|2021-09-28 13:51:20|17469.72|17349.72|17466.89|17346.89|17469.72|17349.72|17466.89|17346.89|10
1632837090000|2021-09-28 13:51:30|17466.93|17346.93|17447.72|17327.72|17466.93|17346.93|17447.72|17327.72|10
1632837100000|2021-09-28 13:51:40|17447.98|17327.98|17435.75|17315.75|17447.98|17327.98|17435.75|17315.75|10
1632837110000|2021-09-28 13:51:50|17435.08|17315.08|17425.94|17305.94|17435.08|17315.08|17425.94|17305.94|10
1632837120000|2021-09-28 13:52:00|17424.29|17304.29|17422.88|17302.88|17424.29|17304.29|17420.5|17300.5|10
1632837130000|2021-09-28 13:52:10|17421.46|17301.46|17409.84|17289.84|17421.46|17301.46|17409.84|17289.84|10
1632837140000|2021-09-28 13:52:20|17409.66|17289.66|17409.59|17289.59|17410.68|17290.68|17409.52|17289.52|10
1632837150000|2021-09-28 13:52:30|17409.19|17289.19|17400.55|17280.55|17409.79|17289.79|17400.55|17280.55|10
1632837160000|2021-09-28 13:52:40|17399.84|17279.84|17403.45|17283.45|17403.81|17283.81|17399.84|17279.84|10
1632837170000|2021-09-28 13:52:50|17403.23|17283.23|17402|17282|17403.23|17283.23|17402|17282|10
1632837180000|2021-09-28 13:53:00|17401.45|17281.45|17394.5|17274.5|17401.45|17281.45|17394.5|17274.5|9
1632837190000|2021-09-28 13:53:10|17393.54|17273.54|17392.76|17272.76|17393.54|17273.54|17392.2|17272.2|10
1632837200000|2021-09-28 13:53:20|17392.91|17272.91|17395.52|17275.52|17396.28|17276.28|17392.43|17272.43|10
1632837210000|2021-09-28 13:53:30|17395.5|17275.5|17408.92|17288.92|17408.99|17288.99|17395.5|17275.5|10
1632837220000|2021-09-28 13:53:40|17407.79|17287.79|17409.19|17289.19|17409.19|17289.19|17406.28|17286.28|10
1632837230000|2021-09-28 13:53:50|17409.35|17289.35|17413.92|17293.92|17413.92|17293.92|17409.13|17289.13|10
1632837240000|2021-09-28 13:54:00|17414.45|17294.45|17422.5|17302.5|17422.5|17302.5|17414.45|17294.45|10
1632837250000|2021-09-28 13:54:10|17422.64|17302.64|17425.49|17305.49|17426.16|17306.16|17422.64|17302.64|10
1632837260000|2021-09-28 13:54:20|17425.43|17305.43|17421.72|17301.72|17426.38|17306.38|17421.72|17301.72|10
1632837270000|2021-09-28 13:54:30|17421.63|17301.63|17420.77|17300.77|17421.63|17301.63|17418.63|17298.63|9
1632837280000|2021-09-28 13:54:40|17421.13|17301.13|17420.8|17300.8|17421.3|17301.3|17419.64|17299.64|10
1632837290000|2021-09-28 13:54:50|17419.98|17299.98|17419.76|17299.76|17420.19|17300.19|17419.46|17299.46|10
1632837300000|2021-09-28 13:55:00|17419.25|17299.25|17415.14|17295.14|17419.25|17299.25|17415.14|17295.14|10
1632837310000|2021-09-28 13:55:10|17415.26|17295.26|17409.32|17289.32|17415.26|17295.26|17408.94|17288.94|10
1632837320000|2021-09-28 13:55:20|17408.87|17288.87|17409.04|17289.04|17409.64|17289.64|17408.79|17288.79|10
1632837330000|2021-09-28 13:55:30|17409.7|17289.7|17409.21|17289.21|17409.76|17289.76|17407.57|17287.57|10
1632837340000|2021-09-28 13:55:40|17409.81|17289.81|17399.06|17279.06|17411.27|17291.27|17399.06|17279.06|10
1632837350000|2021-09-28 13:55:50|17398.08|17278.08|17395.68|17275.68|17398.08|17278.08|17394.09|17274.09|10
1632837360000|2021-09-28 13:56:00|17396.02|17276.02|17399.11|17279.11|17399.11|17279.11|17396.02|17276.02|9
1632837370000|2021-09-28 13:56:10|17400.31|17280.31|17400.08|17280.08|17402.37|17282.37|17400.08|17280.08|10
1632837380000|2021-09-28 13:56:20|17400.67|17280.67|17401.07|17281.07|17402.54|17282.54|17400.55|17280.55|10
1632837390000|2021-09-28 13:56:30|17401.6|17281.6|17403.54|17283.54|17403.54|17283.54|17400.79|17280.79|10
1632837400000|2021-09-28 13:56:40|17404.09|17284.09|17404.19|17284.19|17404.6|17284.6|17402.73|17282.73|10
1632837410000|2021-09-28 13:56:50|17404.07|17284.07|17401.86|17281.86|17405.74|17285.74|17401.86|17281.86|10
1632837420000|2021-09-28 13:57:00|17401.15|17281.15|17398.42|17278.42|17401.15|17281.15|17398.42|17278.42|10
1632837430000|2021-09-28 13:57:10|17399|17279|17397.83|17277.83|17399.7|17279.7|17397.83|17277.83|10
1632837440000|2021-09-28 13:57:20|17397.65|17277.65|17400.35|17280.35|17400.35|17280.35|17397.54|17277.54|10
1632837450000|2021-09-28 13:57:30|17400.58|17280.58|17402.84|17282.84|17403.03|17283.03|17400.38|17280.38|10
1632837460000|2021-09-28 13:57:40|17403.15|17283.15|17404.29|17284.29|17404.29|17284.29|17403.07|17283.07|10
1632837470000|2021-09-28 13:57:50|17404.31|17284.31|17405.15|17285.15|17405.28|17285.28|17403.82|17283.82|10
1632837480000|2021-09-28 13:58:00|17405.77|17285.77|17408.32|17288.32|17408.32|17288.32|17405.77|17285.77|10
1632837490000|2021-09-28 13:58:10|17409.1|17289.1|17411.54|17291.54|17411.65|17291.65|17409.1|17289.1|10
1632837500000|2021-09-28 13:58:20|17411.95|17291.95|17411.66|17291.66|17412.38|17292.38|17409.9|17289.9|10
1632837510000|2021-09-28 13:58:30|17411.81|17291.81|17421.32|17301.32|17422.11|17302.11|17411.81|17291.81|10
1632837520000|2021-09-28 13:58:40|17421.58|17301.58|17421.06|17301.06|17422.6|17302.6|17420.46|17300.46|10
1632837530000|2021-09-28 13:58:50|17420.97|17300.97|17417.59|17297.59|17420.97|17300.97|17417.59|17297.59|8
1632837540000|2021-09-28 13:59:00|17417.19|17297.19|17414.07|17294.07|17417.19|17297.19|17414.07|17294.07|9
1632837550000|2021-09-28 13:59:10|17414.32|17294.32|17409.72|17289.72|17414.32|17294.32|17409.72|17289.72|10
1632837560000|2021-09-28 13:59:20|17410.11|17290.11|17410.89|17290.89|17410.89|17290.89|17409.4|17289.4|9
1632837570000|2021-09-28 13:59:30|17411.21|17291.21|17412.59|17292.59|17412.59|17292.59|17410.43|17290.43|10
1632837580000|2021-09-28 13:59:40|17412.4|17292.4|17411.03|17291.03|17412.46|17292.46|17411.03|17291.03|10
1632837590000|2021-09-28 13:59:50|17410.87|17290.87|17409.69|17289.69|17411.37|17291.37|17409.69|17289.69|10
1632837600000|2021-09-28 14:00:00|17409.64|17289.64|17402.88|17282.88|17409.64|17289.64|17402.88|17282.88|10
1632837610000|2021-09-28 14:00:10|17402.14|17282.14|17400.95|17280.95|17403.3|17283.3|17400.95|17280.95|9
1632837620000|2021-09-28 14:00:20|17399.67|17279.67|17394.04|17274.04|17399.67|17279.67|17394.04|17274.04|10
1632837630000|2021-09-28 14:00:30|17393.02|17273.02|17381.23|17261.23|17394.01|17274.01|17381.23|17261.23|10
1632837640000|2021-09-28 14:00:40|17381.32|17261.32|17373.64|17253.64|17381.32|17261.32|17372.11|17252.11|10
1632837650000|2021-09-28 14:00:50|17374.04|17254.04|17376.81|17256.81|17376.81|17256.81|17374.04|17254.04|10
1632837660000|2021-09-28 14:01:00|17378.27|17258.27|17383.6|17263.6|17383.6|17263.6|17378.27|17258.27|10
1632837670000|2021-09-28 14:01:10|17383.34|17263.34|17392.26|17272.26|17392.26|17272.26|17383.34|17263.34|9
1632837680000|2021-09-28 14:01:20|17392.41|17272.41|17397.77|17277.77|17398.88|17278.88|17392.41|17272.41|10
1632837690000|2021-09-28 14:01:30|17397.51|17277.51|17392.22|17272.22|17398.76|17278.76|17392.22|17272.22|10
1632837700000|2021-09-28 14:01:40|17390.21|17270.21|17382.79|17262.79|17390.21|17270.21|17382.79|17262.79|10
1632837710000|2021-09-28 14:01:50|17381.88|17261.88|17380.11|17260.11|17381.88|17261.88|17380.03|17260.03|10
1632837720000|2021-09-28 14:02:00|17379.17|17259.17|17375.75|17255.75|17379.17|17259.17|17375.73|17255.73|10
1632837730000|2021-09-28 14:02:10|17375.93|17255.93|17375.92|17255.92|17376.6|17256.6|17375.45|17255.45|9
1632837740000|2021-09-28 14:02:20|17375.88|17255.88|17373.09|17253.09|17375.88|17255.88|17372.57|17252.57|10
1632837750000|2021-09-28 14:02:30|17373.22|17253.22|17372.17|17252.17|17374.61|17254.61|17372.17|17252.17|8
1632837760000|2021-09-28 14:02:40|17372.25|17252.25|17372.37|17252.37|17373.34|17253.34|17371.9|17251.9|10
1632837770000|2021-09-28 14:02:50|17372.31|17252.31|17374.49|17254.49|17374.49|17254.49|17371.72|17251.72|9
1632837780000|2021-09-28 14:03:00|17374.56|17254.56|17382.35|17262.35|17382.9|17262.9|17374.56|17254.56|10
1632837790000|2021-09-28 14:03:10|17381.9|17261.9|17380.73|17260.73|17382.45|17262.45|17380.73|17260.73|10
1632837800000|2021-09-28 14:03:20|17380.9|17260.9|17379.72|17259.72|17380.9|17260.9|17376.43|17256.43|10
1632837810000|2021-09-28 14:03:30|17379.78|17259.78|17378.62|17258.62|17380.52|17260.52|17378.62|17258.62|9
1632837820000|2021-09-28 14:03:40|17378.55|17258.55|17377.22|17257.22|17378.55|17258.55|17377|17257|10
1632837830000|2021-09-28 14:03:50|17377.02|17257.02|17378.21|17258.21|17378.21|17258.21|17375.72|17255.72|10
1632837840000|2021-09-28 14:04:00|17378.52|17258.52|17379.76|17259.76|17379.76|17259.76|17377.75|17257.75|10
1632837850000|2021-09-28 14:04:10|17380.69|17260.69|17385.05|17265.05|17385.09|17265.09|17380.69|17260.69|10
1632837860000|2021-09-28 14:04:20|17385.66|17265.66|17385.43|17265.43|17386.39|17266.39|17385.28|17265.28|10
1632837870000|2021-09-28 14:04:30|17385.27|17265.27|17390.6|17270.6|17390.6|17270.6|17385.27|17265.27|10
1632837880000|2021-09-28 14:04:40|17390.24|17270.24|17386.21|17266.21|17390.24|17270.24|17386.21|17266.21|10
1632837890000|2021-09-28 14:04:50|17386|17266|17384.14|17264.14|17386|17266|17383.68|17263.68|9
1632837900000|2021-09-28 14:05:00|17383.97|17263.97|17382.03|17262.03|17383.97|17263.97|17381.77|17261.77|10
1632837910000|2021-09-28 14:05:10|17382.18|17262.18|17382.85|17262.85|17384.03|17264.03|17382.18|17262.18|10
1632837920000|2021-09-28 14:05:20|17382.43|17262.43|17386.01|17266.01|17386.64|17266.64|17382.43|17262.43|10
1632837930000|2021-09-28 14:05:30|17386.04|17266.04|17388.28|17268.28|17388.28|17268.28|17386.04|17266.04|10
1632837940000|2021-09-28 14:05:40|17388.94|17268.94|17389.97|17269.97|17389.97|17269.97|17388.58|17268.58|10
1632837950000|2021-09-28 14:05:50|17389.79|17269.79|17386.11|17266.11|17389.79|17269.79|17386.11|17266.11|10
1632837960000|2021-09-28 14:06:00|17385.72|17265.72|17385.21|17265.21|17385.91|17265.91|17385.18|17265.18|10
1632837970000|2021-09-28 14:06:10|17385.04|17265.04|17388.53|17268.53|17388.53|17268.53|17383.66|17263.66|10
1632837980000|2021-09-28 14:06:20|17389.04|17269.04|17390.33|17270.33|17390.64|17270.64|17389.04|17269.04|10
1632837990000|2021-09-28 14:06:30|17391.48|17271.48|17399.28|17279.28|17399.28|17279.28|17391.48|17271.48|10
1632838000000|2021-09-28 14:06:40|17398.96|17278.96|17402.98|17282.98|17402.98|17282.98|17398.77|17278.77|10
1632838010000|2021-09-28 14:06:50|17403.47|17283.47|17402.86|17282.86|17403.96|17283.96|17401.63|17281.63|10
1632838020000|2021-09-28 14:07:00|17402.53|17282.53|17403.51|17283.51|17403.51|17283.51|17402.38|17282.38|10
1632838030000|2021-09-28 14:07:10|17404.49|17284.49|17407.35|17287.35|17407.35|17287.35|17404.49|17284.49|10
1632838040000|2021-09-28 14:07:20|17408.4|17288.4|17413.48|17293.48|17413.48|17293.48|17408.4|17288.4|10
1632838050000|2021-09-28 14:07:30|17413.35|17293.35|17413.38|17293.38|17414.08|17294.08|17413.21|17293.21|10
1632838060000|2021-09-28 14:07:40|17413.37|17293.37|17404|17284|17413.37|17293.37|17404|17284|10
1632838070000|2021-09-28 14:07:50|17403|17283|17403.32|17283.32|17403.32|17283.32|17400.03|17280.03|10
1632838080000|2021-09-28 14:08:00|17403.45|17283.45|17403.33|17283.33|17403.77|17283.77|17401.47|17281.47|10
1632838090000|2021-09-28 14:08:10|17403.36|17283.36|17402.73|17282.73|17406.01|17286.01|17402.73|17282.73|10
1632838100000|2021-09-28 14:08:20|17402.58|17282.58|17395.93|17275.93|17402.58|17282.58|17395.93|17275.93|10
1632838110000|2021-09-28 14:08:30|17395.66|17275.66|17387.36|17267.36|17395.66|17275.66|17387.36|17267.36|9
1632838120000|2021-09-28 14:08:40|17384.03|17264.03|17374.94|17254.94|17384.03|17264.03|17374.94|17254.94|10
1632838130000|2021-09-28 14:08:50|17373.63|17253.63|17368.08|17248.08|17373.63|17253.63|17367.68|17247.68|10
1632838140000|2021-09-28 14:09:00|17368.2|17248.2|17368.88|17248.88|17368.88|17248.88|17367.18|17247.18|10
1632838150000|2021-09-28 14:09:10|17368.68|17248.68|17364.69|17244.69|17369.97|17249.97|17364.69|17244.69|9
1632838160000|2021-09-28 14:09:20|17364.42|17244.42|17360.55|17240.55|17364.42|17244.42|17360.55|17240.55|10
1632838170000|2021-09-28 14:09:30|17357.14|17237.14|17339.32|17219.32|17357.14|17237.14|17338.52|17218.52|10
1632838180000|2021-09-28 14:09:40|17340.13|17220.13|17334.7|17214.7|17340.13|17220.13|17334.7|17214.7|10
1632838190000|2021-09-28 14:09:50|17334.77|17214.77|17331.88|17211.88|17334.77|17214.77|17331.51|17211.51|10
1632838200000|2021-09-28 14:10:00|17332.17|17212.17|17329.41|17209.41|17332.89|17212.89|17329.41|17209.41|9
1632838210000|2021-09-28 14:10:10|17329.05|17209.05|17321.06|17201.06|17329.4|17209.4|17321.06|17201.06|10
1632838220000|2021-09-28 14:10:20|17320.54|17200.54|17317.23|17197.23|17320.54|17200.54|17316.43|17196.43|10
1632838230000|2021-09-28 14:10:30|17317.83|17197.83|17316.6|17196.6|17318.88|17198.88|17316.5|17196.5|10
1632838240000|2021-09-28 14:10:40|17315.02|17195.02|17310.18|17190.18|17315.02|17195.02|17310.18|17190.18|10
1632838250000|2021-09-28 14:10:50|17309.29|17189.29|17304.29|17184.29|17309.4|17189.4|17304.29|17184.29|10
1632838260000|2021-09-28 14:11:00|17302.75|17182.75|17292.1|17172.1|17302.75|17182.75|17292.1|17172.1|10
1632838270000|2021-09-28 14:11:10|17291.61|17171.61|17290.04|17170.04|17291.79|17171.79|17289.93|17169.93|10
1632838280000|2021-09-28 14:11:20|17289.77|17169.77|17291.14|17171.14|17291.14|17171.14|17289.02|17169.02|10
1632838290000|2021-09-28 14:11:30|17293.38|17173.38|17294.98|17174.98|17296.17|17176.17|17293.31|17173.31|10
1632838300000|2021-09-28 14:11:40|17295.6|17175.6|17296.72|17176.72|17296.72|17176.72|17292.89|17172.89|10
1632838310000|2021-09-28 14:11:50|17297.54|17177.54|17296.11|17176.11|17297.56|17177.56|17295.69|17175.69|10
1632838320000|2021-09-28 14:12:00|17295.39|17175.39|17296.19|17176.19|17297.73|17177.73|17295.31|17175.31|10
1632838330000|2021-09-28 14:12:10|17295.63|17175.63|17295.34|17175.34|17296.26|17176.26|17295.11|17175.11|10
1632838340000|2021-09-28 14:12:20|17295.36|17175.36|17293.74|17173.74|17295.36|17175.36|17292.48|17172.48|10
1632838350000|2021-09-28 14:12:30|17294.01|17174.01|17291.93|17171.93|17294.02|17174.02|17291.93|17171.93|10
1632838360000|2021-09-28 14:12:40|17291.35|17171.35|17290.65|17170.65|17292.51|17172.51|17290.65|17170.65|10
1632838370000|2021-09-28 14:12:50|17290.97|17170.97|17290.98|17170.98|17291.25|17171.25|17290.34|17170.34|10
1632838380000|2021-09-28 14:13:00|17291.36|17171.36|17290.39|17170.39|17291.38|17171.38|17289.39|17169.39|10
1632838390000|2021-09-28 14:13:10|17291.18|17171.18|17288.29|17168.29|17291.18|17171.18|17288.04|17168.04|10
1632838400000|2021-09-28 14:13:20|17288.42|17168.42|17289.13|17169.13|17289.73|17169.73|17288.42|17168.42|10
1632838410000|2021-09-28 14:13:30|17288.45|17168.45|17279.41|17159.41|17288.45|17168.45|17279.41|17159.41|10
1632838420000|2021-09-28 14:13:40|17277.1|17157.1|17273.19|17153.19|17277.1|17157.1|17272.78|17152.78|10
1632838430000|2021-09-28 14:13:50|17273.02|17153.02|17271.58|17151.58|17276.16|17156.16|17271.58|17151.58|10
1632838440000|2021-09-28 14:14:00|17269.23|17149.23|17260.21|17140.21|17269.23|17149.23|17260.21|17140.21|10
1632838450000|2021-09-28 14:14:10|17259.87|17139.87|17256.65|17136.65|17259.87|17139.87|17255.04|17135.04|10
1632838460000|2021-09-28 14:14:20|17255.57|17135.57|17244.29|17124.29|17255.57|17135.57|17244.29|17124.29|10
1632838470000|2021-09-28 14:14:30|17242.39|17122.39|17250.22|17130.22|17250.71|17130.71|17241.58|17121.58|10
1632838480000|2021-09-28 14:14:40|17250.66|17130.66|17255.74|17135.74|17255.74|17135.74|17247.99|17127.99|10
1632838490000|2021-09-28 14:14:50|17258.33|17138.33|17260.67|17140.67|17261.46|17141.46|17258.33|17138.33|10
1632838500000|2021-09-28 14:15:00|17259.33|17139.33|17245.85|17125.85|17259.33|17139.33|17245.85|17125.85|10
1632838510000|2021-09-28 14:15:10|17244.74|17124.74|17239.83|17119.83|17244.96|17124.96|17239.55|17119.55|10
1632838520000|2021-09-28 14:15:20|17238.41|17118.41|17239.32|17119.32|17240.85|17120.85|17237.68|17117.68|10
1632838530000|2021-09-28 14:15:30|17240.2|17120.2|17258.73|17138.73|17258.73|17138.73|17240.2|17120.2|9
1632838540000|2021-09-28 14:15:40|17260.45|17140.45|17272.21|17152.21|17272.21|17152.21|17260.45|17140.45|10
1632838550000|2021-09-28 14:15:50|17274.67|17154.67|17278.98|17158.98|17278.98|17158.98|17274.67|17154.67|10
1632838560000|2021-09-28 14:16:00|17278.48|17158.48|17282.06|17162.06|17282.06|17162.06|17276.92|17156.92|10
1632838570000|2021-09-28 14:16:10|17281.49|17161.49|17291.47|17171.47|17291.47|17171.47|17281.49|17161.49|10
1632838580000|2021-09-28 14:16:20|17292.66|17172.66|17303.58|17183.58|17303.58|17183.58|17292.66|17172.66|10
1632838590000|2021-09-28 14:16:30|17305.42|17185.42|17309.64|17189.64|17309.64|17189.64|17305.42|17185.42|10
1632838600000|2021-09-28 14:16:40|17309.82|17189.82|17308.81|17188.81|17311|17191|17308.81|17188.81|10
1632838610000|2021-09-28 14:16:50|17308.32|17188.32|17297.14|17177.14|17308.32|17188.32|17297.14|17177.14|10
1632838620000|2021-09-28 14:17:00|17293.95|17173.95|17289.1|17169.1|17293.95|17173.95|17289.07|17169.07|10
1632838630000|2021-09-28 14:17:10|17288.51|17168.51|17279.08|17159.08|17288.51|17168.51|17279.08|17159.08|9
1632838640000|2021-09-28 14:17:20|17276.59|17156.59|17264.37|17144.37|17276.59|17156.59|17264.37|17144.37|10
1632838650000|2021-09-28 14:17:30|17263.95|17143.95|17251.99|17131.99|17264.29|17144.29|17251.99|17131.99|10
1632838660000|2021-09-28 14:17:40|17250.02|17130.02|17225.03|17105.03|17250.02|17130.02|17225.03|17105.03|10
1632838670000|2021-09-28 14:17:50|17221.65|17101.65|17168.42|17048.42|17221.65|17101.65|17168.42|17048.42|10
1632838680000|2021-09-28 14:18:00|17164.87|17044.87|17142.4|17022.4|17164.87|17044.87|17136.99|17016.99|10
1632838690000|2021-09-28 14:18:10|17138.87|17018.87|17128.86|17008.86|17140.27|17020.27|17128.86|17008.86|10
1632838700000|2021-09-28 14:18:20|17124.92|17004.92|17124.93|17004.93|17124.93|17004.93|17120.4|17000.4|10
1632838710000|2021-09-28 14:18:30|17125.01|17005.01|17126.96|17006.96|17126.96|17006.96|17124.76|17004.76|9
1632838720000|2021-09-28 14:18:40|17128.27|17008.27|17139.08|17019.08|17139.08|17019.08|17128.27|17008.27|10
1632838730000|2021-09-28 14:18:50|17144.79|17024.79|17150.28|17030.28|17150.28|17030.28|17144.33|17024.33|10
1632838740000|2021-09-28 14:19:00|17149.96|17029.96|17137.47|17017.47|17149.96|17029.96|17137.47|17017.47|10
1632838750000|2021-09-28 14:19:10|17140.58|17020.58|17145.79|17025.79|17146.65|17026.65|17140.58|17020.58|10
1632838760000|2021-09-28 14:19:20|17148.19|17028.19|17145.9|17025.9|17148.28|17028.28|17145.28|17025.28|10
1632838770000|2021-09-28 14:19:30|17145.62|17025.62|17134.27|17014.27|17145.62|17025.62|17134.27|17014.27|10
1632838780000|2021-09-28 14:19:40|17134.75|17014.75|17120.16|17000.16|17134.75|17014.75|17120.16|17000.16|10
1632838790000|2021-09-28 14:19:50|17118.09|16998.09|17109.35|16989.35|17118.09|16998.09|17108.98|16988.98|10
1632838800000|2021-09-28 14:20:00|17108.46|16988.46|17104.41|16984.41|17108.75|16988.75|17104.41|16984.41|10
1632838810000|2021-09-28 14:20:10|17105.88|16985.88|17102.55|16982.55|17106.96|16986.96|17102.55|16982.55|10
1632838820000|2021-09-28 14:20:20|17099.74|16979.74|17090.75|16970.75|17099.74|16979.74|17090.15|16970.15|10
1632838830000|2021-09-28 14:20:30|17089.5|16969.5|17087.56|16967.56|17089.5|16969.5|17087.56|16967.56|10
1632838840000|2021-09-28 14:20:40|17087.1|16967.1|17093.92|16973.92|17093.92|16973.92|17087.1|16967.1|10
1632838850000|2021-09-28 14:20:50|17097.3|16977.3|17099|16979|17099.68|16979.68|17096.96|16976.96|10
1632838860000|2021-09-28 14:21:00|17099.84|16979.84|17105.15|16985.15|17105.15|16985.15|17099.84|16979.84|10
1632838870000|2021-09-28 14:21:10|17105.95|16985.95|17111.22|16991.22|17111.22|16991.22|17105.95|16985.95|10
1632838880000|2021-09-28 14:21:20|17111.3|16991.3|17120.34|17000.34|17120.37|17000.37|17111.3|16991.3|10
1632838890000|2021-09-28 14:21:30|17120.85|17000.85|17120.34|17000.34|17121.24|17001.24|17120.1|17000.1|10
1632838900000|2021-09-28 14:21:40|17119.83|16999.83|17117.44|16997.44|17119.97|16999.97|17116.42|16996.42|10
1632838910000|2021-09-28 14:21:50|17117.74|16997.74|17120.27|17000.27|17120.56|17000.56|17117.74|16997.74|10
1632838920000|2021-09-28 14:22:00|17119.75|16999.75|17126.17|17006.17|17126.17|17006.17|17119.75|16999.75|10
1632838930000|2021-09-28 14:22:10|17127.03|17007.03|17136.51|17016.51|17136.51|17016.51|17127.03|17007.03|10
1632838940000|2021-09-28 14:22:20|17138.83|17018.83|17139.19|17019.19|17140.32|17020.32|17138.1|17018.1|10
1632838950000|2021-09-28 14:22:30|17138.19|17018.19|17130.53|17010.53|17138.19|17018.19|17130.05|17010.05|10
1632838960000|2021-09-28 14:22:40|17129.92|17009.92|17126.26|17006.26|17130.61|17010.61|17126.26|17006.26|10
1632838970000|2021-09-28 14:22:50|17126.23|17006.23|17122.32|17002.32|17126.23|17006.23|17122.32|17002.32|10
1632838980000|2021-09-28 14:23:00|17122.63|17002.63|17132.41|17012.41|17132.41|17012.41|17122.17|17002.17|10
1632838990000|2021-09-28 14:23:10|17133.46|17013.46|17133.55|17013.55|17134.42|17014.42|17133.36|17013.36|10
1632839000000|2021-09-28 14:23:20|17133.45|17013.45|17134.78|17014.78|17135.09|17015.09|17133.02|17013.02|10
1632839010000|2021-09-28 14:23:30|17135.08|17015.08|17138.54|17018.54|17139.63|17019.63|17135.08|17015.08|10
1632839020000|2021-09-28 14:23:40|17138.56|17018.56|17138.42|17018.42|17141.53|17021.53|17138.11|17018.11|10
1632839030000|2021-09-28 14:23:50|17140.01|17020.01|17138.64|17018.64|17140.64|17020.64|17138.17|17018.17|10
1632839040000|2021-09-28 14:24:00|17137.13|17017.13|17139.84|17019.84|17139.84|17019.84|17133.25|17013.25|10
1632839050000|2021-09-28 14:24:10|17142.58|17022.58|17152.61|17032.61|17152.75|17032.75|17142.58|17022.58|10
1632839060000|2021-09-28 14:24:20|17153.08|17033.08|17148.23|17028.23|17153.08|17033.08|17146.38|17026.38|10
1632839070000|2021-09-28 14:24:30|17148.66|17028.66|17153.93|17033.93|17153.93|17033.93|17147.81|17027.81|10
1632839080000|2021-09-28 14:24:40|17155.69|17035.69|17163.2|17043.2|17163.2|17043.2|17155.69|17035.69|9
1632839090000|2021-09-28 14:24:50|17164.23|17044.23|17163.87|17043.87|17164.23|17044.23|17163.53|17043.53|10
1632839100000|2021-09-28 14:25:00|17163.55|17043.55|17161.9|17041.9|17164.86|17044.86|17161.78|17041.78|10
1632839110000|2021-09-28 14:25:10|17163.2|17043.2|17166.15|17046.15|17166.15|17046.15|17163.2|17043.2|10
1632839120000|2021-09-28 14:25:20|17165.42|17045.42|17158.94|17038.94|17165.42|17045.42|17158.94|17038.94|10
1632839130000|2021-09-28 14:25:30|17158.11|17038.11|17158.94|17038.94|17159.31|17039.31|17157.17|17037.17|10
1632839140000|2021-09-28 14:25:40|17158.59|17038.59|17156.69|17036.69|17159.28|17039.28|17156.69|17036.69|10
1632839150000|2021-09-28 14:25:50|17156.47|17036.47|17150.34|17030.34|17156.47|17036.47|17150.34|17030.34|10
1632839160000|2021-09-28 14:26:00|17147.9|17027.9|17145.05|17025.05|17147.95|17027.95|17145.05|17025.05|10
1632839170000|2021-09-28 14:26:10|17145.7|17025.7|17140.36|17020.36|17145.7|17025.7|17140.33|17020.33|10
1632839180000|2021-09-28 14:26:20|17140.49|17020.49|17132.17|17012.17|17140.49|17020.49|17132.17|17012.17|10
1632839190000|2021-09-28 14:26:30|17131.99|17011.99|17126.79|17006.79|17132.3|17012.3|17126|17006|10
1632839200000|2021-09-28 14:26:40|17128.78|17008.78|17129.64|17009.64|17130.53|17010.53|17128.78|17008.78|10
1632839210000|2021-09-28 14:26:50|17126.8|17006.8|17123.79|17003.79|17126.8|17006.8|17123.75|17003.75|10
1632839220000|2021-09-28 14:27:00|17124.05|17004.05|17124.34|17004.34|17124.34|17004.34|17123.54|17003.54|10
1632839230000|2021-09-28 14:27:10|17124.66|17004.66|17120.13|17000.13|17124.81|17004.81|17120.13|17000.13|10
1632839240000|2021-09-28 14:27:20|17119.96|16999.96|17118.17|16998.17|17120.43|17000.43|17118.17|16998.17|10
1632839250000|2021-09-28 14:27:30|17118.33|16998.33|17127.74|17007.74|17127.74|17007.74|17118.33|16998.33|10
1632839260000|2021-09-28 14:27:40|17128.01|17008.01|17128.2|17008.2|17130.32|17010.32|17128.01|17008.01|10
1632839270000|2021-09-28 14:27:50|17128.95|17008.95|17126.9|17006.9|17130.6|17010.6|17126.9|17006.9|10
1632839280000|2021-09-28 14:28:00|17126.06|17006.06|17119.65|16999.65|17126.06|17006.06|17119.65|16999.65|10
1632839290000|2021-09-28 14:28:10|17118.91|16998.91|17116.61|16996.61|17119.13|16999.13|17116.59|16996.59|10
1632839300000|2021-09-28 14:28:20|17116.56|16996.56|17119.03|16999.03|17119.03|16999.03|17116.28|16996.28|10
1632839310000|2021-09-28 14:28:30|17119.78|16999.78|17120.88|17000.88|17120.88|17000.88|17119.54|16999.54|10
1632839320000|2021-09-28 14:28:40|17120.59|17000.59|17116.25|16996.25|17120.59|17000.59|17116.25|16996.25|10
1632839330000|2021-09-28 14:28:50|17115.81|16995.81|17120.69|17000.69|17120.69|17000.69|17115.6|16995.6|9
1632839340000|2021-09-28 14:29:00|17122.75|17002.75|17126.28|17006.28|17126.28|17006.28|17122.75|17002.75|10
1632839350000|2021-09-28 14:29:10|17127.14|17007.14|17130.64|17010.64|17130.64|17010.64|17127.14|17007.14|10
1632839360000|2021-09-28 14:29:20|17132.38|17012.38|17136.06|17016.06|17136.06|17016.06|17132.38|17012.38|10
1632839370000|2021-09-28 14:29:30|17137.6|17017.6|17141.76|17021.76|17141.76|17021.76|17137.36|17017.36|10
1632839380000|2021-09-28 14:29:40|17141.99|17021.99|17150.1|17030.1|17150.1|17030.1|17141.94|17021.94|10
1632839390000|2021-09-28 14:29:50|17151.52|17031.52|17169.97|17049.97|17169.97|17049.97|17151.52|17031.52|10
1632839400000|2021-09-28 14:30:00|17171.33|17051.33|17167.07|17047.07|17172.23|17052.23|17167.07|17047.07|10
1632839410000|2021-09-28 14:30:10|17166.31|17046.31|17161.59|17041.59|17166.64|17046.64|17161.59|17041.59|10
1632839420000|2021-09-28 14:30:20|17160.97|17040.97|17158.34|17038.34|17162.06|17042.06|17158.34|17038.34|10
1632839430000|2021-09-28 14:30:30|17158.27|17038.27|17157.03|17037.03|17158.27|17038.27|17156.73|17036.73|10
1632839440000|2021-09-28 14:30:40|17156.58|17036.58|17151.48|17031.48|17156.58|17036.58|17151.48|17031.48|10
1632839450000|2021-09-28 14:30:50|17150.37|17030.37|17149.14|17029.14|17150.37|17030.37|17148.93|17028.93|9
1632839460000|2021-09-28 14:31:00|17149.22|17029.22|17147.58|17027.58|17149.82|17029.82|17147.58|17027.58|10
1632839470000|2021-09-28 14:31:10|17147.13|17027.13|17150.06|17030.06|17150.06|17030.06|17145.12|17025.12|10
1632839480000|2021-09-28 14:31:20|17149.8|17029.8|17157.98|17037.98|17157.98|17037.98|17149.8|17029.8|10
1632839490000|2021-09-28 14:31:30|17159.99|17039.99|17161.67|17041.67|17161.67|17041.67|17159.57|17039.57|10
1632839500000|2021-09-28 14:31:40|17161.69|17041.69|17166.98|17046.98|17167.65|17047.65|17161.69|17041.69|10
1632839510000|2021-09-28 14:31:50|17166.94|17046.94|17169.89|17049.89|17169.89|17049.89|17166.94|17046.94|10
1632839520000|2021-09-28 14:32:00|17170.46|17050.46|17180.82|17060.82|17182.87|17062.87|17170.46|17050.46|10
1632839530000|2021-09-28 14:32:10|17179.59|17059.59|17180.6|17060.6|17182.74|17062.74|17179.59|17059.59|10
1632839540000|2021-09-28 14:32:20|17179.64|17059.64|17171.41|17051.41|17179.64|17059.64|17171.41|17051.41|10
1632839550000|2021-09-28 14:32:30|17169.92|17049.92|17168.97|17048.97|17169.92|17049.92|17168.4|17048.4|9
1632839560000|2021-09-28 14:32:40|17169|17049|17169.26|17049.26|17170.78|17050.78|17168.94|17048.94|10
1632839570000|2021-09-28 14:32:50|17169.05|17049.05|17164.74|17044.74|17169.05|17049.05|17164.74|17044.74|10
1632839580000|2021-09-28 14:33:00|17161.76|17041.76|17153.41|17033.41|17161.76|17041.76|17153.27|17033.27|10
1632839590000|2021-09-28 14:33:10|17152.67|17032.67|17145.01|17025.01|17152.67|17032.67|17144.59|17024.59|10
1632839600000|2021-09-28 14:33:20|17144.97|17024.97|17137.21|17017.21|17144.97|17024.97|17136.93|17016.93|10
1632839610000|2021-09-28 14:33:30|17136.02|17016.02|17130.2|17010.2|17136.02|17016.02|17129.89|17009.89|10
1632839620000|2021-09-28 14:33:40|17129.83|17009.83|17129.99|17009.99|17131.04|17011.04|17129.74|17009.74|10
1632839630000|2021-09-28 14:33:50|17129.84|17009.84|17134.49|17014.49|17135.03|17015.03|17129.82|17009.82|10
1632839640000|2021-09-28 14:34:00|17132.93|17012.93|17139.88|17019.88|17141.06|17021.06|17132.77|17012.77|10
1632839650000|2021-09-28 14:34:10|17140.45|17020.45|17149.95|17029.95|17150.05|17030.05|17140.27|17020.27|10
1632839660000|2021-09-28 14:34:20|17151.75|17031.75|17163.55|17043.55|17163.55|17043.55|17151.75|17031.75|10
1632839670000|2021-09-28 14:34:30|17162.92|17042.92|17161.93|17041.93|17164.01|17044.01|17161.72|17041.72|10
1632839680000|2021-09-28 14:34:40|17162.47|17042.47|17162.18|17042.18|17162.47|17042.47|17161.12|17041.12|10
1632839690000|2021-09-28 14:34:50|17162.96|17042.96|17163.78|17043.78|17164.93|17044.93|17162.37|17042.37|10
1632839700000|2021-09-28 14:35:00|17163.2|17043.2|17163.19|17043.19|17163.56|17043.56|17161.68|17041.68|10
1632839710000|2021-09-28 14:35:10|17163.54|17043.54|17163.92|17043.92|17164.47|17044.47|17162.12|17042.12|10
1632839720000|2021-09-28 14:35:20|17163.93|17043.93|17163.7|17043.7|17164.32|17044.32|17162.34|17042.34|10
1632839730000|2021-09-28 14:35:30|17163.76|17043.76|17157.21|17037.21|17163.76|17043.76|17157.21|17037.21|10
1632839740000|2021-09-28 14:35:40|17157.06|17037.06|17149.76|17029.76|17157.06|17037.06|17149.76|17029.76|10
1632839750000|2021-09-28 14:35:50|17149.54|17029.54|17144.52|17024.52|17149.54|17029.54|17144|17024|10
1632839760000|2021-09-28 14:36:00|17144.29|17024.29|17145.61|17025.61|17148.57|17028.57|17144.29|17024.29|10
1632839770000|2021-09-28 14:36:10|17146.22|17026.22|17148.92|17028.92|17149.46|17029.46|17146.22|17026.22|10
1632839780000|2021-09-28 14:36:20|17147.66|17027.66|17143.94|17023.94|17147.66|17027.66|17143.94|17023.94|10
1632839790000|2021-09-28 14:36:30|17143.75|17023.75|17143.8|17023.8|17145.66|17025.66|17143.58|17023.58|10
1632839800000|2021-09-28 14:36:40|17144.1|17024.1|17140.28|17020.28|17144.59|17024.59|17139.83|17019.83|9
1632839810000|2021-09-28 14:36:50|17140.72|17020.72|17141.25|17021.25|17141.25|17021.25|17140.07|17020.07|10
1632839820000|2021-09-28 14:37:00|17140.68|17020.68|17140.71|17020.71|17141.54|17021.54|17140.53|17020.53|9
1632839830000|2021-09-28 14:37:10|17140.78|17020.78|17136.11|17016.11|17140.84|17020.84|17136.11|17016.11|10
1632839840000|2021-09-28 14:37:20|17135.01|17015.01|17132.12|17012.12|17135.19|17015.19|17132.12|17012.12|10
1632839850000|2021-09-28 14:37:30|17130.61|17010.61|17130.94|17010.94|17132.52|17012.52|17130.61|17010.61|10
1632839860000|2021-09-28 14:37:40|17131.03|17011.03|17130.82|17010.82|17131.83|17011.83|17130.8|17010.8|10
1632839870000|2021-09-28 14:37:50|17130.87|17010.87|17128.65|17008.65|17131.57|17011.57|17128.56|17008.56|10
1632839880000|2021-09-28 14:38:00|17128.63|17008.63|17131.93|17011.93|17131.93|17011.93|17128.63|17008.63|10
1632839890000|2021-09-28 14:38:10|17131.79|17011.79|17135.02|17015.02|17135.02|17015.02|17131.77|17011.77|10
1632839900000|2021-09-28 14:38:20|17135.4|17015.4|17135.46|17015.46|17135.55|17015.55|17133.53|17013.53|10
1632839910000|2021-09-28 14:38:30|17138.22|17018.22|17147.14|17027.14|17147.14|17027.14|17138.22|17018.22|10
1632839920000|2021-09-28 14:38:40|17147.71|17027.71|17148.97|17028.97|17150.83|17030.83|17147.71|17027.71|10
1632839930000|2021-09-28 14:38:50|17150.71|17030.71|17146.9|17026.9|17150.71|17030.71|17146.9|17026.9|10
1632839940000|2021-09-28 14:39:00|17146.58|17026.58|17145.35|17025.35|17146.58|17026.58|17145.22|17025.22|10
1632839950000|2021-09-28 14:39:10|17145.54|17025.54|17142.13|17022.13|17145.54|17025.54|17141.96|17021.96|10
1632839960000|2021-09-28 14:39:20|17141.52|17021.52|17141.06|17021.06|17142.55|17022.55|17141.06|17021.06|10
1632839970000|2021-09-28 14:39:30|17141|17021|17140.72|17020.72|17141.39|17021.39|17139.37|17019.37|10
1632839980000|2021-09-28 14:39:40|17142.26|17022.26|17146.37|17026.37|17146.5|17026.5|17142.26|17022.26|10
1632839990000|2021-09-28 14:39:50|17146.38|17026.38|17149.76|17029.76|17149.76|17029.76|17146.38|17026.38|10
1632840000000|2021-09-28 14:40:00|17149.56|17029.56|17152.91|17032.91|17152.91|17032.91|17149.39|17029.39|10
1632840010000|2021-09-28 14:40:10|17152.95|17032.95|17154.87|17034.87|17154.87|17034.87|17152.77|17032.77|10
1632840020000|2021-09-28 14:40:20|17155.68|17035.68|17159.37|17039.37|17159.53|17039.53|17155.68|17035.68|9
1632840030000|2021-09-28 14:40:30|17158.95|17038.95|17160.18|17040.18|17160.18|17040.18|17158.25|17038.25|10
1632840040000|2021-09-28 14:40:40|17160.5|17040.5|17160.95|17040.95|17162.1|17042.1|17160.5|17040.5|10
1632840050000|2021-09-28 14:40:50|17161.27|17041.27|17162.96|17042.96|17163.13|17043.13|17160.75|17040.75|10
1632840060000|2021-09-28 14:41:00|17163.22|17043.22|17163.53|17043.53|17164.51|17044.51|17162.51|17042.51|10
1632840070000|2021-09-28 14:41:10|17163.55|17043.55|17165.58|17045.58|17167|17047|17163.55|17043.55|10
1632840080000|2021-09-28 14:41:20|17165.65|17045.65|17169.46|17049.46|17169.46|17049.46|17164.81|17044.81|10
1632840090000|2021-09-28 14:41:30|17170.64|17050.64|17172.7|17052.7|17172.71|17052.71|17170.13|17050.13|10
1632840100000|2021-09-28 14:41:40|17173.17|17053.17|17179.27|17059.27|17179.27|17059.27|17173.17|17053.17|10
1632840110000|2021-09-28 14:41:50|17179.12|17059.12|17181.75|17061.75|17182.48|17062.48|17179.12|17059.12|10
1632840120000|2021-09-28 14:42:00|17182.54|17062.54|17190.1|17070.1|17190.1|17070.1|17182.54|17062.54|9
1632840130000|2021-09-28 14:42:10|17190.6|17070.6|17189.66|17069.66|17193.33|17073.33|17189.64|17069.64|10
1632840140000|2021-09-28 14:42:20|17189.63|17069.63|17186.44|17066.44|17189.63|17069.63|17186.34|17066.34|10
1632840150000|2021-09-28 14:42:30|17186.77|17066.77|17195.64|17075.64|17195.64|17075.64|17186.77|17066.77|9
1632840160000|2021-09-28 14:42:40|17196.31|17076.31|17206.85|17086.85|17206.85|17086.85|17196.31|17076.31|10
1632840170000|2021-09-28 14:42:50|17206.79|17086.79|17214.89|17094.89|17215.11|17095.11|17206.79|17086.79|10
1632840180000|2021-09-28 14:43:00|17215.11|17095.11|17214.91|17094.91|17216.92|17096.92|17214.91|17094.91|10
1632840190000|2021-09-28 14:43:10|17214.76|17094.76|17212.9|17092.9|17214.76|17094.76|17211.62|17091.62|10
1632840200000|2021-09-28 14:43:20|17211.23|17091.23|17210.15|17090.15|17211.41|17091.41|17209.85|17089.85|9
1632840210000|2021-09-28 14:43:30|17210.71|17090.71|17207.19|17087.19|17210.71|17090.71|17206.78|17086.78|8
1632840220000|2021-09-28 14:43:40|17208.93|17088.93|17206.37|17086.37|17208.93|17088.93|17206.37|17086.37|10
1632840230000|2021-09-28 14:43:50|17207.03|17087.03|17205.27|17085.27|17207.62|17087.62|17204.9|17084.9|9
1632840240000|2021-09-28 14:44:00|17205.39|17085.39|17206.47|17086.47|17206.47|17086.47|17205.24|17085.24|10
1632840250000|2021-09-28 14:44:10|17206.04|17086.04|17210.29|17090.29|17210.29|17090.29|17206.04|17086.04|10
1632840260000|2021-09-28 14:44:20|17210.48|17090.48|17214.68|17094.68|17214.68|17094.68|17210.48|17090.48|10
1632840270000|2021-09-28 14:44:30|17214.61|17094.61|17212.31|17092.31|17215.07|17095.07|17212.31|17092.31|10
1632840280000|2021-09-28 14:44:40|17212.32|17092.32|17215.13|17095.13|17215.13|17095.13|17212.32|17092.32|10
1632840290000|2021-09-28 14:44:50|17214.73|17094.73|17218.81|17098.81|17218.81|17098.81|17214.73|17094.73|10
1632840300000|2021-09-28 14:45:00|17219.29|17099.29|17220.9|17100.9|17220.9|17100.9|17219.29|17099.29|10
1632840310000|2021-09-28 14:45:10|17221.12|17101.12|17223.54|17103.54|17223.54|17103.54|17220.87|17100.87|10
1632840320000|2021-09-28 14:45:20|17223.42|17103.42|17222.31|17102.31|17224.12|17104.12|17221.51|17101.51|10
1632840330000|2021-09-28 14:45:30|17221.23|17101.23|17222.93|17102.93|17222.93|17102.93|17221.04|17101.04|10
1632840340000|2021-09-28 14:45:40|17222.97|17102.97|17226.14|17106.14|17226.79|17106.79|17222.97|17102.97|10
1632840350000|2021-09-28 14:45:50|17225.85|17105.85|17224.95|17104.95|17225.88|17105.88|17224.55|17104.55|10
1632840360000|2021-09-28 14:46:00|17224.18|17104.18|17225.15|17105.15|17225.36|17105.36|17224.18|17104.18|10
1632840370000|2021-09-28 14:46:10|17225.81|17105.81|17222.82|17102.82|17226.59|17106.59|17222.82|17102.82|10
1632840380000|2021-09-28 14:46:20|17223.05|17103.05|17219.1|17099.1|17223.05|17103.05|17219.09|17099.09|10
1632840390000|2021-09-28 14:46:30|17218.43|17098.43|17215.17|17095.17|17218.43|17098.43|17215.17|17095.17|10
1632840400000|2021-09-28 14:46:40|17214.87|17094.87|17212.95|17092.95|17214.87|17094.87|17212.49|17092.49|10
1632840410000|2021-09-28 14:46:50|17212.68|17092.68|17206.56|17086.56|17212.68|17092.68|17206.56|17086.56|10
1632840420000|2021-09-28 14:47:00|17206.24|17086.24|17204.41|17084.41|17206.24|17086.24|17203.88|17083.88|10
1632840430000|2021-09-28 14:47:10|17204.33|17084.33|17200.2|17080.2|17204.49|17084.49|17200.2|17080.2|10
1632840440000|2021-09-28 14:47:20|17199.78|17079.78|17197.21|17077.21|17199.78|17079.78|17197.21|17077.21|9
1632840450000|2021-09-28 14:47:30|17196.37|17076.37|17195.62|17075.62|17196.37|17076.37|17194.08|17074.08|10
1632840460000|2021-09-28 14:47:40|17195.88|17075.88|17193.23|17073.23|17196.29|17076.29|17193.22|17073.22|10
1632840470000|2021-09-28 14:47:50|17193.05|17073.05|17192.1|17072.1|17193.32|17073.32|17191.76|17071.76|10
1632840480000|2021-09-28 14:48:00|17192.5|17072.5|17191.83|17071.83|17193.03|17073.03|17191.51|17071.51|10
1632840490000|2021-09-28 14:48:10|17193.21|17073.21|17191.85|17071.85|17193.21|17073.21|17190.04|17070.04|10
1632840500000|2021-09-28 14:48:20|17191.95|17071.95|17193.64|17073.64|17193.64|17073.64|17191.77|17071.77|10
1632840510000|2021-09-28 14:48:30|17194.39|17074.39|17192.96|17072.96|17195.85|17075.85|17192.96|17072.96|10
1632840520000|2021-09-28 14:48:40|17192.81|17072.81|17191.5|17071.5|17194.72|17074.72|17191.48|17071.48|10
1632840530000|2021-09-28 14:48:50|17191.55|17071.55|17189.86|17069.86|17191.82|17071.82|17189.86|17069.86|10
1632840540000|2021-09-28 14:49:00|17189.12|17069.12|17181.73|17061.73|17189.12|17069.12|17181.73|17061.73|10
1632840550000|2021-09-28 14:49:10|17182.18|17062.18|17183.8|17063.8|17184|17064|17181.79|17061.79|10
1632840560000|2021-09-28 14:49:20|17182.84|17062.84|17180.45|17060.45|17183.43|17063.43|17180.45|17060.45|9
1632840570000|2021-09-28 14:49:30|17181.17|17061.17|17177.7|17057.7|17181.17|17061.17|17177.62|17057.62|10
1632840580000|2021-09-28 14:49:40|17177.91|17057.91|17173.57|17053.57|17177.98|17057.98|17173.57|17053.57|10
1632840590000|2021-09-28 14:49:50|17172.86|17052.86|17173.42|17053.42|17173.42|17053.42|17171.98|17051.98|9
1632840600000|2021-09-28 14:50:00|17173.31|17053.31|17173.79|17053.79|17173.83|17053.83|17172.64|17052.64|10
1632840610000|2021-09-28 14:50:10|17174.14|17054.14|17168.82|17048.82|17174.25|17054.25|17168.82|17048.82|10
1632840620000|2021-09-28 14:50:20|17168.26|17048.26|17158.71|17038.71|17168.26|17048.26|17158.71|17038.71|10
1632840630000|2021-09-28 14:50:30|17157.85|17037.85|17152.63|17032.63|17157.85|17037.85|17152.63|17032.63|10
1632840640000|2021-09-28 14:50:40|17152.78|17032.78|17147.95|17027.95|17152.78|17032.78|17147.32|17027.32|10
1632840650000|2021-09-28 14:50:50|17148.4|17028.4|17147.96|17027.96|17148.78|17028.78|17147.76|17027.76|9
1632840660000|2021-09-28 14:51:00|17148.1|17028.1|17148.03|17028.03|17149.46|17029.46|17148.03|17028.03|10
1632840670000|2021-09-28 14:51:10|17147.98|17027.98|17142.45|17022.45|17147.98|17027.98|17142.45|17022.45|10
1632840680000|2021-09-28 14:51:20|17143.31|17023.31|17149.09|17029.09|17149.09|17029.09|17143.31|17023.31|10
1632840690000|2021-09-28 14:51:30|17149.13|17029.13|17150.82|17030.82|17151.89|17031.89|17149.13|17029.13|10
1632840700000|2021-09-28 14:51:40|17150.6|17030.6|17154.47|17034.47|17154.47|17034.47|17150.6|17030.6|10
1632840710000|2021-09-28 14:51:50|17155.36|17035.36|17160.63|17040.63|17160.86|17040.86|17155.36|17035.36|10
1632840720000|2021-09-28 14:52:00|17160.89|17040.89|17159.1|17039.1|17161.15|17041.15|17159.1|17039.1|10
1632840730000|2021-09-28 14:52:10|17159.35|17039.35|17157.45|17037.45|17159.35|17039.35|17157.45|17037.45|9
1632840740000|2021-09-28 14:52:20|17157.61|17037.61|17157.89|17037.89|17158.27|17038.27|17156.53|17036.53|10
1632840750000|2021-09-28 14:52:30|17157.79|17037.79|17156.56|17036.56|17157.79|17037.79|17156|17036|10
1632840760000|2021-09-28 14:52:40|17156.27|17036.27|17156.1|17036.1|17156.55|17036.55|17156.03|17036.03|9
1632840770000|2021-09-28 14:52:50|17157.09|17037.09|17157.04|17037.04|17157.88|17037.88|17156.51|17036.51|10
1632840780000|2021-09-28 14:53:00|17157.11|17037.11|17159.72|17039.72|17159.72|17039.72|17157.11|17037.11|10
1632840790000|2021-09-28 14:53:10|17160.39|17040.39|17158.9|17038.9|17160.73|17040.73|17158.53|17038.53|10
1632840800000|2021-09-28 14:53:20|17157.81|17037.81|17155.49|17035.49|17157.81|17037.81|17155.34|17035.34|10
1632840810000|2021-09-28 14:53:30|17155.24|17035.24|17153.29|17033.29|17155.78|17035.78|17153.18|17033.18|10
1632840820000|2021-09-28 14:53:40|17153.6|17033.6|17147.73|17027.73|17153.6|17033.6|17147.73|17027.73|10
1632840830000|2021-09-28 14:53:50|17148.05|17028.05|17145.92|17025.92|17148.53|17028.53|17145.84|17025.84|10
1632840840000|2021-09-28 14:54:00|17146.58|17026.58|17153.29|17033.29|17153.29|17033.29|17146.58|17026.58|10
1632840850000|2021-09-28 14:54:10|17153.55|17033.55|17154.47|17034.47|17155|17035|17153.55|17033.55|10
1632840860000|2021-09-28 14:54:20|17154.6|17034.6|17158.8|17038.8|17159.23|17039.23|17154.6|17034.6|10
1632840870000|2021-09-28 14:54:30|17159.09|17039.09|17159.67|17039.67|17160.48|17040.48|17158.84|17038.84|10
1632840880000|2021-09-28 14:54:40|17160.41|17040.41|17162.71|17042.71|17162.71|17042.71|17160.41|17040.41|10
1632840890000|2021-09-28 14:54:50|17163.05|17043.05|17165.56|17045.56|17165.56|17045.56|17161.85|17041.85|10
1632840900000|2021-09-28 14:55:00|17165.42|17045.42|17170.24|17050.24|17170.24|17050.24|17165.42|17045.42|10
1632840910000|2021-09-28 14:55:10|17170.76|17050.76|17180.53|17060.53|17180.53|17060.53|17170.76|17050.76|10
1632840920000|2021-09-28 14:55:20|17180.68|17060.68|17182.48|17062.48|17182.48|17062.48|17180.68|17060.68|10
1632840930000|2021-09-28 14:55:30|17183.02|17063.02|17185.71|17065.71|17186|17066|17183.02|17063.02|10
1632840940000|2021-09-28 14:55:40|17185.32|17065.32|17181.15|17061.15|17185.32|17065.32|17181.15|17061.15|10
1632840950000|2021-09-28 14:55:50|17180.11|17060.11|17178.5|17058.5|17180.55|17060.55|17178.5|17058.5|9
1632840960000|2021-09-28 14:56:00|17177.98|17057.98|17170.65|17050.65|17178|17058|17170.65|17050.65|10
1632840970000|2021-09-28 14:56:10|17169.83|17049.83|17162.21|17042.21|17169.83|17049.83|17162.21|17042.21|10
1632840980000|2021-09-28 14:56:20|17162.06|17042.06|17158.72|17038.72|17162.06|17042.06|17158.72|17038.72|10
1632840990000|2021-09-28 14:56:30|17156.64|17036.64|17153.22|17033.22|17156.64|17036.64|17153.22|17033.22|9
1632841000000|2021-09-28 14:56:40|17153.79|17033.79|17158.45|17038.45|17158.45|17038.45|17153.79|17033.79|10
1632841010000|2021-09-28 14:56:50|17158.87|17038.87|17160.18|17040.18|17160.23|17040.23|17157.39|17037.39|10
1632841020000|2021-09-28 14:57:00|17160.35|17040.35|17161.87|17041.87|17161.87|17041.87|17160.25|17040.25|9
1632841030000|2021-09-28 14:57:10|17162.31|17042.31|17161.9|17041.9|17162.64|17042.64|17161.9|17041.9|10
1632841040000|2021-09-28 14:57:20|17162.49|17042.49|17164.85|17044.85|17164.85|17044.85|17162.49|17042.49|10
1632841050000|2021-09-28 14:57:30|17164.66|17044.66|17164.09|17044.09|17164.92|17044.92|17164.09|17044.09|10
1632841060000|2021-09-28 14:57:40|17163.95|17043.95|17163.19|17043.19|17163.95|17043.95|17163.19|17043.19|10
1632841070000|2021-09-28 14:57:50|17162.79|17042.79|17160.93|17040.93|17162.79|17042.79|17160.93|17040.93|9
1632841080000|2021-09-28 14:58:00|17161.08|17041.08|17158.59|17038.59|17161.08|17041.08|17158.57|17038.57|9
1632841090000|2021-09-28 14:58:10|17159.87|17039.87|17159.37|17039.37|17160.15|17040.15|17159.34|17039.34|9
1632841100000|2021-09-28 14:58:20|17159.17|17039.17|17155.62|17035.62|17159.31|17039.31|17155.62|17035.62|10
1632841110000|2021-09-28 14:58:30|17155.04|17035.04|17155.49|17035.49|17156.42|17036.42|17155.04|17035.04|10
1632841120000|2021-09-28 14:58:40|17155.65|17035.65|17157.25|17037.25|17157.32|17037.32|17155.65|17035.65|10
1632841130000|2021-09-28 14:58:50|17157.36|17037.36|17160.02|17040.02|17160.49|17040.49|17157.36|17037.36|10
1632841140000|2021-09-28 14:59:00|17159.19|17039.19|17156.46|17036.46|17159.32|17039.32|17156.46|17036.46|8
1632841150000|2021-09-28 14:59:10|17156.23|17036.23|17156.09|17036.09|17156.23|17036.23|17153.77|17033.77|10
1632841160000|2021-09-28 14:59:20|17155.93|17035.93|17157.89|17037.89|17157.89|17037.89|17155.93|17035.93|9
1632841170000|2021-09-28 14:59:30|17157.8|17037.8|17160.39|17040.39|17160.53|17040.53|17157.8|17037.8|9
1632841180000|2021-09-28 14:59:40|17161.23|17041.23|17165.19|17045.19|17165.55|17045.55|17161.23|17041.23|10
1632841190000|2021-09-28 14:59:50|17165.48|17045.48|17169.63|17049.63|17169.95|17049.95|17165.48|17045.48|10
1632841200000|2021-09-28 15:00:00|17169.73|17049.73|17169.96|17049.96|17173.03|17053.03|17169.73|17049.73|10
1632841210000|2021-09-28 15:00:10|17168.77|17048.77|17168.79|17048.79|17168.79|17048.79|17166.67|17046.67|10
1632841220000|2021-09-28 15:00:20|17169.57|17049.57|17171.96|17051.96|17171.96|17051.96|17168.74|17048.74|10
1632841230000|2021-09-28 15:00:30|17172.86|17052.86|17176.16|17056.16|17176.16|17056.16|17172.86|17052.86|10
1632841240000|2021-09-28 15:00:40|17176|17056|17178.77|17058.77|17178.77|17058.77|17176|17056|10
1632841250000|2021-09-28 15:00:50|17178.93|17058.93|17179.87|17059.87|17180.55|17060.55|17178.93|17058.93|9
1632841260000|2021-09-28 15:01:00|17179.94|17059.94|17177.09|17057.09|17180.21|17060.21|17177.09|17057.09|9
1632841270000|2021-09-28 15:01:10|17176.73|17056.73|17167|17047|17176.73|17056.73|17167|17047|9
1632841280000|2021-09-28 15:01:20|17166.2|17046.2|17158.18|17038.18|17166.2|17046.2|17158.18|17038.18|10
1632841290000|2021-09-28 15:01:30|17158.25|17038.25|17151.06|17031.06|17158.25|17038.25|17151.06|17031.06|10
1632841300000|2021-09-28 15:01:40|17150.69|17030.69|17144.19|17024.19|17150.69|17030.69|17144.19|17024.19|10
1632841310000|2021-09-28 15:01:50|17144.08|17024.08|17142.82|17022.82|17144.08|17024.08|17141.66|17021.66|10
1632841320000|2021-09-28 15:02:00|17142.92|17022.92|17145.06|17025.06|17145.06|17025.06|17142.92|17022.92|10
1632841330000|2021-09-28 15:02:10|17145.02|17025.02|17141.92|17021.92|17145.02|17025.02|17141.85|17021.85|10
1632841340000|2021-09-28 15:02:20|17142.08|17022.08|17140.98|17020.98|17142.47|17022.47|17140.98|17020.98|10
1632841350000|2021-09-28 15:02:30|17140.29|17020.29|17139.17|17019.17|17140.29|17020.29|17138.61|17018.61|10
1632841360000|2021-09-28 15:02:40|17138.97|17018.97|17136.32|17016.32|17138.97|17018.97|17135.99|17015.99|10
1632841370000|2021-09-28 15:02:50|17136.58|17016.58|17137.15|17017.15|17137.15|17017.15|17134.9|17014.9|10
1632841380000|2021-09-28 15:03:00|17136.81|17016.81|17140.13|17020.13|17140.16|17020.16|17136.57|17016.57|10
1632841390000|2021-09-28 15:03:10|17140.26|17020.26|17146.18|17026.18|17146.18|17026.18|17140.26|17020.26|10
1632841400000|2021-09-28 15:03:20|17146.17|17026.17|17147.61|17027.61|17147.94|17027.94|17145.44|17025.44|10
1632841410000|2021-09-28 15:03:30|17147.45|17027.45|17146.84|17026.84|17147.45|17027.45|17146.71|17026.71|10
1632841420000|2021-09-28 15:03:40|17146.46|17026.46|17143.01|17023.01|17146.46|17026.46|17142.94|17022.94|10
1632841430000|2021-09-28 15:03:50|17142.46|17022.46|17142.63|17022.63|17142.74|17022.74|17141.71|17021.71|10
1632841440000|2021-09-28 15:04:00|17142.23|17022.23|17141.57|17021.57|17143.72|17023.72|17141.07|17021.07|10
1632841450000|2021-09-28 15:04:10|17141.35|17021.35|17137.31|17017.31|17141.35|17021.35|17137.31|17017.31|10
1632841460000|2021-09-28 15:04:20|17137.1|17017.1|17128.45|17008.45|17137.1|17017.1|17128.45|17008.45|10
1632841470000|2021-09-28 15:04:30|17128.5|17008.5|17127.52|17007.52|17128.5|17008.5|17127.01|17007.01|10
1632841480000|2021-09-28 15:04:40|17127.36|17007.36|17124.81|17004.81|17127.41|17007.41|17124.81|17004.81|10
1632841490000|2021-09-28 15:04:50|17124.89|17004.89|17120.65|17000.65|17125.22|17005.22|17120.65|17000.65|10
1632841500000|2021-09-28 15:05:00|17120.37|17000.37|17114.74|16994.74|17120.37|17000.37|17114.74|16994.74|10
1632841510000|2021-09-28 15:05:10|17114.04|16994.04|17110.35|16990.35|17114.24|16994.24|17110.35|16990.35|10
1632841520000|2021-09-28 15:05:20|17109.89|16989.89|17105.32|16985.32|17109.89|16989.89|17104.83|16984.83|10
1632841530000|2021-09-28 15:05:30|17104.73|16984.73|17106.75|16986.75|17106.75|16986.75|17104.48|16984.48|10
1632841540000|2021-09-28 15:05:40|17106.78|16986.78|17104.07|16984.07|17106.78|16986.78|17104.07|16984.07|10
1632841550000|2021-09-28 15:05:50|17103.96|16983.96|17103.14|16983.14|17104.85|16984.85|17103.1|16983.1|10
1632841560000|2021-09-28 15:06:00|17103.06|16983.06|17100.04|16980.04|17103.08|16983.08|17100.04|16980.04|10
1632841570000|2021-09-28 15:06:10|17099.76|16979.76|17097.48|16977.48|17099.86|16979.86|17097.48|16977.48|10
1632841580000|2021-09-28 15:06:20|17096.97|16976.97|17096.06|16976.06|17096.97|16976.97|17094.61|16974.61|10
1632841590000|2021-09-28 15:06:30|17095.31|16975.31|17086.99|16966.99|17095.31|16975.31|17086.99|16966.99|10
1632841600000|2021-09-28 15:06:40|17084.33|16964.33|17081.82|16961.82|17084.33|16964.33|17081.25|16961.25|10
1632841610000|2021-09-28 15:06:50|17081.64|16961.64|17080.47|16960.47|17082.02|16962.02|17079.83|16959.83|10
1632841620000|2021-09-28 15:07:00|17081.01|16961.01|17083.24|16963.24|17084.05|16964.05|17080.62|16960.62|10
1632841630000|2021-09-28 15:07:10|17084.43|16964.43|17089.72|16969.72|17090.92|16970.92|17084.43|16964.43|10
1632841640000|2021-09-28 15:07:20|17089.7|16969.7|17092.09|16972.09|17092.09|16972.09|17089.41|16969.41|10
1632841650000|2021-09-28 15:07:30|17092.7|16972.7|17097.46|16977.46|17097.46|16977.46|17092.7|16972.7|9
1632841660000|2021-09-28 15:07:40|17097.59|16977.59|17105.17|16985.17|17105.17|16985.17|17097.42|16977.42|10
1632841670000|2021-09-28 15:07:50|17106.42|16986.42|17113.79|16993.79|17114.01|16994.01|17106.42|16986.42|10
1632841680000|2021-09-28 15:08:00|17113.07|16993.07|17116.35|16996.35|17117.65|16997.65|17113.07|16993.07|10
1632841690000|2021-09-28 15:08:10|17116.47|16996.47|17114.43|16994.43|17116.47|16996.47|17113.93|16993.93|10
1632841700000|2021-09-28 15:08:20|17114|16994|17115.55|16995.55|17115.95|16995.95|17113.9|16993.9|9
1632841710000|2021-09-28 15:08:30|17115.44|16995.44|17107.49|16987.49|17115.74|16995.74|17107.49|16987.49|10
1632841720000|2021-09-28 15:08:40|17106.91|16986.91|17096.31|16976.31|17106.91|16986.91|17096.31|16976.31|10
1632841730000|2021-09-28 15:08:50|17096.08|16976.08|17094.05|16974.05|17096.08|16976.08|17092.99|16972.99|10
1632841740000|2021-09-28 15:09:00|17094.18|16974.18|17087.88|16967.88|17094.18|16974.18|17087.84|16967.84|10
1632841750000|2021-09-28 15:09:10|17086.12|16966.12|17083.7|16963.7|17086.12|16966.12|17083.19|16963.19|10
1632841760000|2021-09-28 15:09:20|17082.89|16962.89|17083.03|16963.03|17084.68|16964.68|17082.15|16962.15|9
1632841770000|2021-09-28 15:09:30|17083.44|16963.44|17089.17|16969.17|17089.17|16969.17|17083.44|16963.44|10
1632841780000|2021-09-28 15:09:40|17088.97|16968.97|17088.01|16968.01|17089.2|16969.2|17088.01|16968.01|10
1632841790000|2021-09-28 15:09:50|17087.82|16967.82|17085.49|16965.49|17087.82|16967.82|17085.49|16965.49|10
1632841800000|2021-09-28 15:10:00|17085.99|16965.99|17083.56|16963.56|17085.99|16965.99|17082.6|16962.6|10
1632841810000|2021-09-28 15:10:10|17083.45|16963.45|17089.2|16969.2|17089.2|16969.2|17083.45|16963.45|10
1632841820000|2021-09-28 15:10:20|17089.4|16969.4|17092.07|16972.07|17092.29|16972.29|17089.4|16969.4|10
1632841830000|2021-09-28 15:10:30|17092.32|16972.32|17088.6|16968.6|17092.59|16972.59|17088.6|16968.6|10
1632841840000|2021-09-28 15:10:40|17088.59|16968.59|17088.93|16968.93|17089.17|16969.17|17088.2|16968.2|10
1632841850000|2021-09-28 15:10:50|17089.22|16969.22|17087.84|16967.84|17089.22|16969.22|17087.57|16967.57|9
1632841860000|2021-09-28 15:11:00|17089.04|16969.04|17092.11|16972.11|17092.11|16972.11|17089.04|16969.04|10
1632841870000|2021-09-28 15:11:10|17092.33|16972.33|17094.86|16974.86|17095.01|16975.01|17092.33|16972.33|9
1632841880000|2021-09-28 15:11:20|17093.75|16973.75|17096.2|16976.2|17096.53|16976.53|17093.75|16973.75|10
1632841890000|2021-09-28 15:11:30|17096.07|16976.07|17099.2|16979.2|17099.2|16979.2|17096.07|16976.07|10
1632841900000|2021-09-28 15:11:40|17099.96|16979.96|17105.3|16985.3|17105.3|16985.3|17099.94|16979.94|10
1632841910000|2021-09-28 15:11:50|17105.55|16985.55|17106.5|16986.5|17106.71|16986.71|17105.55|16985.55|9
1632841920000|2021-09-28 15:12:00|17106.97|16986.97|17108.82|16988.82|17108.97|16988.97|17106.97|16986.97|9
1632841930000|2021-09-28 15:12:10|17108.65|16988.65|17109.81|16989.81|17110.1|16990.1|17108.65|16988.65|10
1632841940000|2021-09-28 15:12:20|17109.64|16989.64|17109.69|16989.69|17109.72|16989.72|17108.8|16988.8|10
1632841950000|2021-09-28 15:12:30|17109.18|16989.18|17106.22|16986.22|17109.18|16989.18|17106.22|16986.22|10
1632841960000|2021-09-28 15:12:40|17105.98|16985.98|17107.39|16987.39|17107.54|16987.54|17105.36|16985.36|10
1632841970000|2021-09-28 15:12:50|17107.61|16987.61|17114.35|16994.35|17114.35|16994.35|17107.33|16987.33|10
1632841980000|2021-09-28 15:13:00|17114.2|16994.2|17121.9|17001.9|17121.9|17001.9|17114.2|16994.2|10
1632841990000|2021-09-28 15:13:10|17121.71|17001.71|17122.53|17002.53|17122.73|17002.73|17121.4|17001.4|10
1632842000000|2021-09-28 15:13:20|17122.55|17002.55|17124.68|17004.68|17125.09|17005.09|17122.55|17002.55|10
1632842010000|2021-09-28 15:13:30|17124.6|17004.6|17125.38|17005.38|17126.77|17006.77|17124.6|17004.6|10
1632842020000|2021-09-28 15:13:40|17125.45|17005.45|17123.14|17003.14|17125.45|17005.45|17123.14|17003.14|10
1632842030000|2021-09-28 15:13:50|17122.42|17002.42|17114.51|16994.51|17122.42|17002.42|17114.51|16994.51|10
1632842040000|2021-09-28 15:14:00|17113.11|16993.11|17103.9|16983.9|17113.11|16993.11|17103.9|16983.9|10
1632842050000|2021-09-28 15:14:10|17103.55|16983.55|17097.66|16977.66|17103.96|16983.96|17097.53|16977.53|10
1632842060000|2021-09-28 15:14:20|17097.16|16977.16|17093.97|16973.97|17097.16|16977.16|17093.97|16973.97|8
1632842070000|2021-09-28 15:14:30|17092.62|16972.62|17089.62|16969.62|17092.62|16972.62|17089.62|16969.62|10
1632842080000|2021-09-28 15:14:40|17087|16967|17081.42|16961.42|17087|16967|17080.51|16960.51|10
1632842090000|2021-09-28 15:14:50|17081.63|16961.63|17083.06|16963.06|17083.06|16963.06|17081.29|16961.29|10
1632842100000|2021-09-28 15:15:00|17082.39|16962.39|17079.55|16959.55|17082.53|16962.53|17079.55|16959.55|10
1632842110000|2021-09-28 15:15:10|17079.22|16959.22|17077.51|16957.51|17079.22|16959.22|17076.72|16956.72|10
1632842120000|2021-09-28 15:15:20|17078.07|16958.07|17085.41|16965.41|17085.41|16965.41|17078.07|16958.07|10
1632842130000|2021-09-28 15:15:30|17085.6|16965.6|17085.41|16965.41|17086.2|16966.2|17085.41|16965.41|10
1632842140000|2021-09-28 15:15:40|17085.97|16965.97|17092.4|16972.4|17092.4|16972.4|17085.97|16965.97|10
1632842150000|2021-09-28 15:15:50|17092.48|16972.48|17094.59|16974.59|17094.83|16974.83|17092.48|16972.48|10
1632842160000|2021-09-28 15:16:00|17094.57|16974.57|17091.43|16971.43|17094.65|16974.65|17091.43|16971.43|10
1632842170000|2021-09-28 15:16:10|17090.62|16970.62|17089.2|16969.2|17090.62|16970.62|17087.76|16967.76|10
1632842180000|2021-09-28 15:16:20|17089.03|16969.03|17086.87|16966.87|17089.03|16969.03|17086.87|16966.87|10
1632842190000|2021-09-28 15:16:30|17087.66|16967.66|17081.55|16961.55|17087.66|16967.66|17081.55|16961.55|10
1632842200000|2021-09-28 15:16:40|17081.95|16961.95|17079.31|16959.31|17081.95|16961.95|17078.01|16958.01|10
1632842210000|2021-09-28 15:16:50|17079.29|16959.29|17075.69|16955.69|17079.29|16959.29|17075.69|16955.69|9
1632842220000|2021-09-28 15:17:00|17075.42|16955.42|17070.88|16950.88|17075.42|16955.42|17070.88|16950.88|9
1632842230000|2021-09-28 15:17:10|17070.32|16950.32|17066.97|16946.97|17070.32|16950.32|17066.63|16946.63|10
1632842240000|2021-09-28 15:17:20|17065.7|16945.7|17062.62|16942.62|17065.7|16945.7|17062.62|16942.62|10
1632842250000|2021-09-28 15:17:30|17061.88|16941.88|17056.41|16936.41|17061.88|16941.88|17056.41|16936.41|10
1632842260000|2021-09-28 15:17:40|17055.92|16935.92|17058.89|16938.89|17058.99|16938.99|17055.73|16935.73|10
1632842270000|2021-09-28 15:17:50|17057.89|16937.89|17058.53|16938.53|17058.77|16938.77|17057.78|16937.78|10
1632842280000|2021-09-28 15:18:00|17059.58|16939.58|17055.6|16935.6|17059.7|16939.7|17055.6|16935.6|10
1632842290000|2021-09-28 15:18:10|17055.66|16935.66|17062.49|16942.49|17062.49|16942.49|17054.42|16934.42|10
1632842300000|2021-09-28 15:18:20|17063.18|16943.18|17072.05|16952.05|17073.1|16953.1|17063.18|16943.18|10
1632842310000|2021-09-28 15:18:30|17071.8|16951.8|17062.91|16942.91|17071.8|16951.8|17062.91|16942.91|10
1632842320000|2021-09-28 15:18:40|17063.42|16943.42|17071.55|16951.55|17071.55|16951.55|17062.65|16942.65|10
1632842330000|2021-09-28 15:18:50|17071.1|16951.1|17072.5|16952.5|17073.18|16953.18|17071.1|16951.1|10
1632842340000|2021-09-28 15:19:00|17072.59|16952.59|17074.99|16954.99|17075.29|16955.29|17072.59|16952.59|10
1632842350000|2021-09-28 15:19:10|17075.05|16955.05|17073.43|16953.43|17075.05|16955.05|17073.18|16953.18|10
1632842360000|2021-09-28 15:19:20|17073.89|16953.89|17075.58|16955.58|17075.58|16955.58|17073.58|16953.58|10
1632842370000|2021-09-28 15:19:30|17075.06|16955.06|17077.58|16957.58|17077.81|16957.81|17075.06|16955.06|10
1632842380000|2021-09-28 15:19:40|17078.77|16958.77|17086.95|16966.95|17086.95|16966.95|17078.77|16958.77|10
1632842390000|2021-09-28 15:19:50|17088.98|16968.98|17093.41|16973.41|17093.41|16973.41|17088.98|16968.98|10
1632842400000|2021-09-28 15:20:00|17092.71|16972.71|17096.43|16976.43|17096.66|16976.66|17092.71|16972.71|10
1632842410000|2021-09-28 15:20:10|17096.9|16976.9|17099.45|16979.45|17099.63|16979.63|17096.9|16976.9|10
1632842420000|2021-09-28 15:20:20|17098.77|16978.77|17096.96|16976.96|17098.77|16978.77|17096.96|16976.96|10
1632842430000|2021-09-28 15:20:30|17096.44|16976.44|17093.59|16973.59|17096.44|16976.44|17093.59|16973.59|10
1632842440000|2021-09-28 15:20:40|17093.55|16973.55|17093.09|16973.09|17093.55|16973.55|17090.99|16970.99|10
1632842450000|2021-09-28 15:20:50|17092.99|16972.99|17096.7|16976.7|17096.7|16976.7|17092.99|16972.99|10
1632842460000|2021-09-28 15:21:00|17096.95|16976.95|17097.94|16977.94|17097.94|16977.94|17096.26|16976.26|10
1632842470000|2021-09-28 15:21:10|17098.07|16978.07|17104.35|16984.35|17104.35|16984.35|17098.07|16978.07|10
1632842480000|2021-09-28 15:21:20|17104.33|16984.33|17103.11|16983.11|17104.71|16984.71|17103.11|16983.11|10
1632842490000|2021-09-28 15:21:30|17102.87|16982.87|17105.11|16985.11|17105.27|16985.27|17102.87|16982.87|10
1632842500000|2021-09-28 15:21:40|17104.33|16984.33|17104.77|16984.77|17104.77|16984.77|17103.32|16983.32|10
1632842510000|2021-09-28 15:21:50|17104.56|16984.56|17104.68|16984.68|17105.37|16985.37|17104.56|16984.56|9
1632842520000|2021-09-28 15:22:00|17103.88|16983.88|17103.98|16983.98|17104.59|16984.59|17103.59|16983.59|9
1632842530000|2021-09-28 15:22:10|17103.82|16983.82|17104.4|16984.4|17104.88|16984.88|17103.82|16983.82|9
1632842540000|2021-09-28 15:22:20|17105.05|16985.05|17106.85|16986.85|17106.85|16986.85|17105.05|16985.05|9
1632842550000|2021-09-28 15:22:30|17105.97|16985.97|17106.99|16986.99|17106.99|16986.99|17105.7|16985.7|9
1632842560000|2021-09-28 15:22:40|17107.11|16987.11|17108.2|16988.2|17108.2|16988.2|17106.79|16986.79|9
1632842570000|2021-09-28 15:22:50|17108.8|16988.8|17111.43|16991.43|17111.86|16991.86|17108.8|16988.8|10
1632842580000|2021-09-28 15:23:00|17111.42|16991.42|17111.79|16991.79|17111.79|16991.79|17110.8|16990.8|10
1632842590000|2021-09-28 15:23:10|17110.75|16990.75|17112.17|16992.17|17112.48|16992.48|17110.75|16990.75|10
1632842600000|2021-09-28 15:23:20|17112.27|16992.27|17111.96|16991.96|17113.43|16993.43|17111.96|16991.96|10
1632842610000|2021-09-28 15:23:30|17111.26|16991.26|17111.34|16991.34|17111.99|16991.99|17111.2|16991.2|10
1632842620000|2021-09-28 15:23:40|17110.84|16990.84|17108.07|16988.07|17110.84|16990.84|17108.07|16988.07|9
1632842630000|2021-09-28 15:23:50|17107.29|16987.29|17106.79|16986.79|17108.03|16988.03|17106.69|16986.69|10
1632842640000|2021-09-28 15:24:00|17107.21|16987.21|17103|16983|17107.21|16987.21|17102.74|16982.74|10
1632842650000|2021-09-28 15:24:10|17101.77|16981.77|17101.26|16981.26|17102.15|16982.15|17100.45|16980.45|10
1632842660000|2021-09-28 15:24:20|17101.77|16981.77|17101.9|16981.9|17102.42|16982.42|17101.76|16981.76|8
1632842670000|2021-09-28 15:24:30|17101.82|16981.82|17101.12|16981.12|17102|16982|17101.08|16981.08|10
1632842680000|2021-09-28 15:24:40|17101|16981|17105.5|16985.5|17105.5|16985.5|17101|16981|10
1632842690000|2021-09-28 15:24:50|17106.05|16986.05|17107.9|16987.9|17107.9|16987.9|17105.9|16985.9|10
1632842700000|2021-09-28 15:25:00|17107.88|16987.88|17110.54|16990.54|17110.54|16990.54|17107.83|16987.83|10
1632842710000|2021-09-28 15:25:10|17110.48|16990.48|17112.82|16992.82|17112.82|16992.82|17109.88|16989.88|10
1632842720000|2021-09-28 15:25:20|17113.64|16993.64|17118.69|16998.69|17119.76|16999.76|17113.64|16993.64|10
1632842730000|2021-09-28 15:25:30|17121.08|17001.08|17120.28|17000.28|17121.62|17001.62|17120.12|17000.12|10
1632842740000|2021-09-28 15:25:40|17121.04|17001.04|17121.7|17001.7|17122.26|17002.26|17121.04|17001.04|10
1632842750000|2021-09-28 15:25:50|17121.25|17001.25|17117.41|16997.41|17121.25|17001.25|17117.41|16997.41|10
1632842760000|2021-09-28 15:26:00|17117.24|16997.24|17116.39|16996.39|17118.06|16998.06|17116.39|16996.39|10
1632842770000|2021-09-28 15:26:10|17116.14|16996.14|17110|16990|17116.14|16996.14|17110|16990|10
1632842780000|2021-09-28 15:26:20|17109.15|16989.15|17105.35|16985.35|17109.15|16989.15|17104.97|16984.97|10
1632842790000|2021-09-28 15:26:30|17104.79|16984.79|17103.59|16983.59|17104.79|16984.79|17103.59|16983.59|10
1632842800000|2021-09-28 15:26:40|17104.4|16984.4|17104.35|16984.35|17104.4|16984.4|17103.71|16983.71|9
1632842810000|2021-09-28 15:26:50|17103.98|16983.98|17101.55|16981.55|17103.98|16983.98|17101.55|16981.55|10
1632842820000|2021-09-28 15:27:00|17101.36|16981.36|17101.5|16981.5|17102.3|16982.3|17101.36|16981.36|10
1632842830000|2021-09-28 15:27:10|17101.42|16981.42|17107.11|16987.11|17107.11|16987.11|17101.2|16981.2|10
1632842840000|2021-09-28 15:27:20|17107.65|16987.65|17108.17|16988.17|17108.67|16988.67|17107.65|16987.65|10
1632842850000|2021-09-28 15:27:30|17108.2|16988.2|17107.78|16987.78|17108.25|16988.25|17107.22|16987.22|10
1632842860000|2021-09-28 15:27:40|17107.65|16987.65|17105.63|16985.63|17107.65|16987.65|17105.08|16985.08|10
1632842870000|2021-09-28 15:27:50|17107.27|16987.27|17110.8|16990.8|17110.8|16990.8|17107.27|16987.27|10
1632842880000|2021-09-28 15:28:00|17110.86|16990.86|17107.69|16987.69|17110.86|16990.86|17107.69|16987.69|10
1632842890000|2021-09-28 15:28:10|17107.79|16987.79|17108.08|16988.08|17108.08|16988.08|17106.01|16986.01|10
1632842900000|2021-09-28 15:28:20|17108.35|16988.35|17108.76|16988.76|17109.33|16989.33|17108.35|16988.35|8
1632842910000|2021-09-28 15:28:30|17108.41|16988.41|17107.68|16987.68|17108.94|16988.94|17107.2|16987.2|10
1632842920000|2021-09-28 15:28:40|17107.16|16987.16|17104|16984|17107.16|16987.16|17103.86|16983.86|9
1632842930000|2021-09-28 15:28:50|17104.2|16984.2|17104.44|16984.44|17104.45|16984.45|17104.2|16984.2|10
1632842940000|2021-09-28 15:29:00|17103.08|16983.08|17104.25|16984.25|17104.29|16984.29|17102.56|16982.56|9
1632842950000|2021-09-28 15:29:10|17104.83|16984.83|17106.39|16986.39|17106.39|16986.39|17104.31|16984.31|10
1632842960000|2021-09-28 15:29:20|17106.64|16986.64|17101.79|16981.79|17106.64|16986.64|17101.79|16981.79|10
1632842970000|2021-09-28 15:29:30|17101.72|16981.72|17100.06|16980.06|17101.72|16981.72|17099.86|16979.86|10
1632842980000|2021-09-28 15:29:40|17100.1|16980.1|17099.97|16979.97|17100.22|16980.22|17098.86|16978.86|10
1632842990000|2021-09-28 15:29:50|17099.56|16979.56|17097.51|16977.51|17099.56|16979.56|17097.51|16977.51|10
1632843000000|2021-09-28 15:30:00|17097.3|16977.3|17097.8|16977.8|17097.8|16977.8|17096.96|16976.96|10
1632843010000|2021-09-28 15:30:10|17098.08|16978.08|17098.19|16978.19|17098.19|16978.19|17096.77|16976.77|10
1632843020000|2021-09-28 15:30:20|17098.47|16978.47|17100.05|16980.05|17100.05|16980.05|17098.47|16978.47|9
1632843030000|2021-09-28 15:30:30|17099.11|16979.11|17099.81|16979.81|17099.88|16979.88|17099.04|16979.04|10
1632843040000|2021-09-28 15:30:40|17099.7|16979.7|17100.13|16980.13|17100.13|16980.13|17098.77|16978.77|10
1632843050000|2021-09-28 15:30:50|17100.82|16980.82|17104.23|16984.23|17104.23|16984.23|17100.82|16980.82|10
1632843060000|2021-09-28 15:31:00|17103.22|16983.22|17103.53|16983.53|17104.56|16984.56|17103.22|16983.22|10
1632843070000|2021-09-28 15:31:10|17103.5|16983.5|17105.44|16985.44|17105.44|16985.44|17103.04|16983.04|10
1632843080000|2021-09-28 15:31:20|17105.96|16985.96|17109.17|16989.17|17109.17|16989.17|17105.77|16985.77|10
1632843090000|2021-09-28 15:31:30|17109.12|16989.12|17108.84|16988.84|17109.28|16989.28|17108.68|16988.68|10
1632843100000|2021-09-28 15:31:40|17108.52|16988.52|17113.26|16993.26|17113.33|16993.33|17108.52|16988.52|10
1632843110000|2021-09-28 15:31:50|17113.45|16993.45|17111.6|16991.6|17113.67|16993.67|17111.6|16991.6|10
1632843120000|2021-09-28 15:32:00|17111.44|16991.44|17114.15|16994.15|17114.15|16994.15|17111.01|16991.01|10
1632843130000|2021-09-28 15:32:10|17115.02|16995.02|17117.04|16997.04|17117.04|16997.04|17115.02|16995.02|9
1632843140000|2021-09-28 15:32:20|17117.34|16997.34|17118.97|16998.97|17118.97|16998.97|17117.28|16997.28|9
1632843150000|2021-09-28 15:32:30|17117.9|16997.9|17122.62|17002.62|17122.62|17002.62|17117.9|16997.9|10
1632843160000|2021-09-28 15:32:40|17122.53|17002.53|17121.47|17001.47|17122.8|17002.8|17121.13|17001.13|10
1632843170000|2021-09-28 15:32:50|17121.61|17001.61|17127.82|17007.82|17127.82|17007.82|17121.61|17001.61|9
1632843180000|2021-09-28 15:33:00|17128.25|17008.25|17130.3|17010.3|17130.96|17010.96|17128.25|17008.25|10
1632843190000|2021-09-28 15:33:10|17130.97|17010.97|17135.76|17015.76|17135.76|17015.76|17130.97|17010.97|10
1632843200000|2021-09-28 15:33:20|17134.74|17014.74|17134.33|17014.33|17135.29|17015.29|17134.33|17014.33|10
1632843210000|2021-09-28 15:33:30|17134.42|17014.42|17134.39|17014.39|17134.42|17014.42|17133.58|17013.58|10
1632843220000|2021-09-28 15:33:40|17134.01|17014.01|17133.27|17013.27|17134.01|17014.01|17132.65|17012.65|10
1632843230000|2021-09-28 15:33:50|17133.14|17013.14|17134.87|17014.87|17134.87|17014.87|17132.97|17012.97|9
1632843240000|2021-09-28 15:34:00|17135.27|17015.27|17140.03|17020.03|17140.03|17020.03|17135.27|17015.27|9
1632843250000|2021-09-28 15:34:10|17140.18|17020.18|17149.66|17029.66|17149.66|17029.66|17140.18|17020.18|10
1632843260000|2021-09-28 15:34:20|17151.09|17031.09|17158.22|17038.22|17158.22|17038.22|17151.09|17031.09|10
1632843270000|2021-09-28 15:34:30|17158.5|17038.5|17158.35|17038.35|17159.76|17039.76|17158.22|17038.22|10
1632843280000|2021-09-28 15:34:40|17158.61|17038.61|17162.67|17042.67|17162.67|17042.67|17158.61|17038.61|10
1632843290000|2021-09-28 15:34:50|17162.94|17042.94|17166.82|17046.82|17166.82|17046.82|17162.7|17042.7|10
1632843300000|2021-09-28 15:35:00|17167.04|17047.04|17171.92|17051.92|17171.92|17051.92|17167.04|17047.04|10
1632843310000|2021-09-28 15:35:10|17172.75|17052.75|17173.93|17053.93|17173.93|17053.93|17172.75|17052.75|10
1632843320000|2021-09-28 15:35:20|17171.77|17051.77|17170.8|17050.8|17172.15|17052.15|17170.8|17050.8|10
1632843330000|2021-09-28 15:35:30|17170.75|17050.75|17169.98|17049.98|17171.43|17051.43|17169.98|17049.98|10
1632843340000|2021-09-28 15:35:40|17169.37|17049.37|17171.43|17051.43|17171.43|17051.43|17169.37|17049.37|10
1632843350000|2021-09-28 15:35:50|17171.32|17051.32|17172.35|17052.35|17172.35|17052.35|17171.32|17051.32|10
1632843360000|2021-09-28 15:36:00|17172.59|17052.59|17172.38|17052.38|17174.22|17054.22|17172.15|17052.15|10
1632843370000|2021-09-28 15:36:10|17171.78|17051.78|17173.74|17053.74|17173.88|17053.88|17171.7|17051.7|10
1632843380000|2021-09-28 15:36:20|17174.44|17054.44|17174.11|17054.11|17174.9|17054.9|17173.99|17053.99|9
1632843390000|2021-09-28 15:36:30|17174.26|17054.26|17175.31|17055.31|17175.73|17055.73|17174.26|17054.26|10
1632843400000|2021-09-28 15:36:40|17175.29|17055.29|17176.69|17056.69|17177.16|17057.16|17175.29|17055.29|10
1632843410000|2021-09-28 15:36:50|17176.2|17056.2|17176.03|17056.03|17176.2|17056.2|17175.5|17055.5|10
1632843420000|2021-09-28 15:37:00|17176.53|17056.53|17180.18|17060.18|17180.18|17060.18|17176.53|17056.53|10
1632843430000|2021-09-28 15:37:10|17180.15|17060.15|17184.65|17064.65|17184.65|17064.65|17180.15|17060.15|10
1632843440000|2021-09-28 15:37:20|17184.06|17064.06|17186.87|17066.87|17186.87|17066.87|17183.72|17063.72|10
1632843450000|2021-09-28 15:37:30|17186.09|17066.09|17187.27|17067.27|17189.16|17069.16|17186.09|17066.09|10
1632843460000|2021-09-28 15:37:40|17186.79|17066.79|17182.49|17062.49|17187.01|17067.01|17182.49|17062.49|10
1632843470000|2021-09-28 15:37:50|17181.64|17061.64|17174.69|17054.69|17181.64|17061.64|17174.69|17054.69|10
1632843480000|2021-09-28 15:38:00|17174.08|17054.08|17172.41|17052.41|17174.08|17054.08|17172.24|17052.24|9
1632843490000|2021-09-28 15:38:10|17172.79|17052.79|17171.7|17051.7|17172.79|17052.79|17169.69|17049.69|10
1632843500000|2021-09-28 15:38:20|17172.13|17052.13|17174.53|17054.53|17174.53|17054.53|17172.13|17052.13|10
1632843510000|2021-09-28 15:38:30|17174.46|17054.46|17173.79|17053.79|17174.46|17054.46|17173.18|17053.18|10
1632843520000|2021-09-28 15:38:40|17173.37|17053.37|17176.44|17056.44|17176.68|17056.68|17173.37|17053.37|10
1632843530000|2021-09-28 15:38:50|17177.5|17057.5|17179.53|17059.53|17179.53|17059.53|17177.01|17057.01|9
1632843540000|2021-09-28 15:39:00|17179.41|17059.41|17182.25|17062.25|17182.25|17062.25|17179.41|17059.41|10
1632843550000|2021-09-28 15:39:10|17182.62|17062.62|17182.03|17062.03|17183.22|17063.22|17182.03|17062.03|10
1632843560000|2021-09-28 15:39:20|17181.78|17061.78|17180.72|17060.72|17181.78|17061.78|17179.91|17059.91|10
1632843570000|2021-09-28 15:39:30|17179.88|17059.88|17180.08|17060.08|17181.17|17061.17|17179.88|17059.88|10
1632843580000|2021-09-28 15:39:40|17180.13|17060.13|17179.24|17059.24|17181.06|17061.06|17178.95|17058.95|10
1632843590000|2021-09-28 15:39:50|17179.32|17059.32|17183.16|17063.16|17183.16|17063.16|17179.29|17059.29|9
1632843600000|2021-09-28 15:40:00|17183.07|17063.07|17187.77|17067.77|17187.77|17067.77|17183.07|17063.07|10
1632843610000|2021-09-28 15:40:10|17188.9|17068.9|17189.86|17069.86|17190.2|17070.2|17188.72|17068.72|10
1632843620000|2021-09-28 15:40:20|17189.56|17069.56|17189.68|17069.68|17190.3|17070.3|17189.42|17069.42|10
1632843630000|2021-09-28 15:40:30|17189.75|17069.75|17190.6|17070.6|17190.6|17070.6|17189.55|17069.55|9
1632843640000|2021-09-28 15:40:40|17191.34|17071.34|17192.78|17072.78|17193.06|17073.06|17190.16|17070.16|10
1632843650000|2021-09-28 15:40:50|17192.61|17072.61|17190.56|17070.56|17192.61|17072.61|17190.56|17070.56|10
1632843660000|2021-09-28 15:41:00|17189.95|17069.95|17188.34|17068.34|17189.95|17069.95|17187.37|17067.37|10
1632843670000|2021-09-28 15:41:10|17187.59|17067.59|17187.77|17067.77|17188.03|17068.03|17186.95|17066.95|10
1632843680000|2021-09-28 15:41:20|17187.58|17067.58|17184.26|17064.26|17187.58|17067.58|17184.26|17064.26|10
1632843690000|2021-09-28 15:41:30|17183.96|17063.96|17182.08|17062.08|17183.96|17063.96|17182.08|17062.08|8
1632843700000|2021-09-28 15:41:40|17182.72|17062.72|17182.69|17062.69|17183.36|17063.36|17182.69|17062.69|9
1632843710000|2021-09-28 15:41:50|17181.82|17061.82|17182.65|17062.65|17183.46|17063.46|17181.82|17061.82|10
1632843720000|2021-09-28 15:42:00|17181.95|17061.95|17181.13|17061.13|17183.12|17063.12|17181.13|17061.13|9
1632843730000|2021-09-28 15:42:10|17180.8|17060.8|17178.14|17058.14|17180.8|17060.8|17177.52|17057.52|10
1632843740000|2021-09-28 15:42:20|17179.24|17059.24|17179.77|17059.77|17179.99|17059.99|17179.24|17059.24|9
1632843750000|2021-09-28 15:42:30|17179.48|17059.48|17183.12|17063.12|17183.12|17063.12|17179.35|17059.35|10
1632843760000|2021-09-28 15:42:40|17183.39|17063.39|17183.09|17063.09|17183.9|17063.9|17183.09|17063.09|10
1632843770000|2021-09-28 15:42:50|17183.04|17063.04|17183.7|17063.7|17183.83|17063.83|17182.63|17062.63|8
1632843780000|2021-09-28 15:43:00|17183.58|17063.58|17181.73|17061.73|17183.73|17063.73|17181.73|17061.73|10
1632843790000|2021-09-28 15:43:10|17180.97|17060.97|17179.34|17059.34|17180.97|17060.97|17179.3|17059.3|9
1632843800000|2021-09-28 15:43:20|17178.97|17058.97|17176.41|17056.41|17179.03|17059.03|17176.41|17056.41|9
1632843810000|2021-09-28 15:43:30|17176.17|17056.17|17172.96|17052.96|17176.17|17056.17|17172.96|17052.96|10
1632843820000|2021-09-28 15:43:40|17171.88|17051.88|17167.76|17047.76|17171.88|17051.88|17167.76|17047.76|10
1632843830000|2021-09-28 15:43:50|17166.98|17046.98|17165.78|17045.78|17167.12|17047.12|17165.35|17045.35|10
1632843840000|2021-09-28 15:44:00|17166.01|17046.01|17161.96|17041.96|17166.01|17046.01|17161.57|17041.57|10
1632843850000|2021-09-28 15:44:10|17162.33|17042.33|17156.37|17036.37|17162.33|17042.33|17156.37|17036.37|10
1632843860000|2021-09-28 15:44:20|17156.24|17036.24|17154.08|17034.08|17156.27|17036.27|17154.08|17034.08|10
1632843870000|2021-09-28 15:44:30|17153.2|17033.2|17151.94|17031.94|17153.2|17033.2|17151.76|17031.76|8
1632843880000|2021-09-28 15:44:40|17152.13|17032.13|17154.33|17034.33|17154.33|17034.33|17151.97|17031.97|10
1632843890000|2021-09-28 15:44:50|17154.46|17034.46|17154.76|17034.76|17155.06|17035.06|17154.21|17034.21|10
1632843900000|2021-09-28 15:45:00|17154.84|17034.84|17154.7|17034.7|17155.25|17035.25|17154.62|17034.62|10
1632843910000|2021-09-28 15:45:10|17154.6|17034.6|17156.51|17036.51|17156.51|17036.51|17153.4|17033.4|10
1632843920000|2021-09-28 15:45:20|17156.85|17036.85|17160.45|17040.45|17160.45|17040.45|17156.68|17036.68|10
1632843930000|2021-09-28 15:45:30|17160.56|17040.56|17169.26|17049.26|17169.26|17049.26|17160.56|17040.56|10
1632843940000|2021-09-28 15:45:40|17169.66|17049.66|17169.21|17049.21|17169.82|17049.82|17169.17|17049.17|10
1632843950000|2021-09-28 15:45:50|17168.99|17048.99|17170.69|17050.69|17170.69|17050.69|17168.99|17048.99|10
1632843960000|2021-09-28 15:46:00|17172.04|17052.04|17171.67|17051.67|17172.36|17052.36|17170.33|17050.33|10
1632843970000|2021-09-28 15:46:10|17170.41|17050.41|17169.66|17049.66|17170.41|17050.41|17169.62|17049.62|10
1632843980000|2021-09-28 15:46:20|17169.77|17049.77|17168.37|17048.37|17172.03|17052.03|17168.37|17048.37|10
1632843990000|2021-09-28 15:46:30|17168.34|17048.34|17165.76|17045.76|17168.34|17048.34|17165.17|17045.17|10
1632844000000|2021-09-28 15:46:40|17165.42|17045.42|17169.72|17049.72|17169.72|17049.72|17165.42|17045.42|10
1632844010000|2021-09-28 15:46:50|17170.23|17050.23|17165.45|17045.45|17170.23|17050.23|17165.45|17045.45|10
1632844020000|2021-09-28 15:47:00|17165.03|17045.03|17162.65|17042.65|17165.03|17045.03|17162.65|17042.65|10
1632844030000|2021-09-28 15:47:10|17162.52|17042.52|17159.59|17039.59|17162.52|17042.52|17159.56|17039.56|10
1632844040000|2021-09-28 15:47:20|17159.63|17039.63|17158.72|17038.72|17159.63|17039.63|17158.47|17038.47|10
1632844050000|2021-09-28 15:47:30|17157.59|17037.59|17158.26|17038.26|17158.94|17038.94|17157.59|17037.59|10
1632844060000|2021-09-28 15:47:40|17158.38|17038.38|17155.26|17035.26|17158.38|17038.38|17155.26|17035.26|10
1632844070000|2021-09-28 15:47:50|17154.93|17034.93|17150.99|17030.99|17154.96|17034.96|17150.99|17030.99|10
1632844080000|2021-09-28 15:48:00|17150.57|17030.57|17148.98|17028.98|17150.57|17030.57|17148.93|17028.93|10
1632844090000|2021-09-28 15:48:10|17149.01|17029.01|17148.46|17028.46|17149.17|17029.17|17148.36|17028.36|10
1632844100000|2021-09-28 15:48:20|17148.38|17028.38|17145.83|17025.83|17148.38|17028.38|17144.64|17024.64|10
1632844110000|2021-09-28 15:48:30|17145.53|17025.53|17144.64|17024.64|17145.53|17025.53|17144.06|17024.06|9
1632844120000|2021-09-28 15:48:40|17144.54|17024.54|17143.89|17023.89|17144.54|17024.54|17143.89|17023.89|10
1632844130000|2021-09-28 15:48:50|17144.34|17024.34|17149.33|17029.33|17149.33|17029.33|17144.34|17024.34|10
1632844140000|2021-09-28 15:49:00|17150.41|17030.41|17150.35|17030.35|17150.59|17030.59|17149.61|17029.61|9
1632844150000|2021-09-28 15:49:10|17150.34|17030.34|17150.28|17030.28|17150.67|17030.67|17150.15|17030.15|9
1632844160000|2021-09-28 15:49:20|17150.7|17030.7|17149.86|17029.86|17151.04|17031.04|17149.74|17029.74|10
1632844170000|2021-09-28 15:49:30|17149.87|17029.87|17149.12|17029.12|17150|17030|17149.12|17029.12|10
1632844180000|2021-09-28 15:49:40|17149.26|17029.26|17142.78|17022.78|17149.26|17029.26|17142.78|17022.78|10
1632844190000|2021-09-28 15:49:50|17142.42|17022.42|17134.86|17014.86|17142.42|17022.42|17134.86|17014.86|10
1632844200000|2021-09-28 15:50:00|17134.18|17014.18|17131.96|17011.96|17134.18|17014.18|17131.8|17011.8|9
1632844210000|2021-09-28 15:50:10|17131.86|17011.86|17129.35|17009.35|17131.95|17011.95|17129.35|17009.35|10
1632844220000|2021-09-28 15:50:20|17129.38|17009.38|17127.14|17007.14|17129.38|17009.38|17127.02|17007.02|10
1632844230000|2021-09-28 15:50:30|17127.03|17007.03|17124.91|17004.91|17127.03|17007.03|17124.9|17004.9|10
1632844240000|2021-09-28 15:50:40|17125.06|17005.06|17124.38|17004.38|17125.06|17005.06|17123.88|17003.88|10
1632844250000|2021-09-28 15:50:50|17123.99|17003.99|17117.04|16997.04|17123.99|17003.99|17117.04|16997.04|10
1632844260000|2021-09-28 15:51:00|17116.51|16996.51|17113.48|16993.48|17116.51|16996.51|17113.42|16993.42|10
1632844270000|2021-09-28 15:51:10|17112.94|16992.94|17114.07|16994.07|17114.07|16994.07|17112.15|16992.15|9
1632844280000|2021-09-28 15:51:20|17114.09|16994.09|17114.74|16994.74|17114.88|16994.88|17114.09|16994.09|9
1632844290000|2021-09-28 15:51:30|17114.71|16994.71|17114.61|16994.61|17115.62|16995.62|17114.54|16994.54|7
1632844300000|2021-09-28 15:51:40|17114.09|16994.09|17114.31|16994.31|17114.66|16994.66|17114.09|16994.09|9
1632844310000|2021-09-28 15:51:50|17114.23|16994.23|17116.34|16996.34|17116.34|16996.34|17114.2|16994.2|10
1632844320000|2021-09-28 15:52:00|17116.36|16996.36|17113.83|16993.83|17116.36|16996.36|17113.78|16993.78|10
1632844330000|2021-09-28 15:52:10|17113.44|16993.44|17110.83|16990.83|17113.54|16993.54|17110.83|16990.83|9
1632844340000|2021-09-28 15:52:20|17109.86|16989.86|17108.02|16988.02|17109.92|16989.92|17108.02|16988.02|10
1632844350000|2021-09-28 15:52:30|17105.58|16985.58|17106.12|16986.12|17106.12|16986.12|17104.86|16984.86|10
1632844360000|2021-09-28 15:52:40|17105.97|16985.97|17099.03|16979.03|17105.97|16985.97|17098.94|16978.94|10
1632844370000|2021-09-28 15:52:50|17098.79|16978.79|17096.64|16976.64|17100.37|16980.37|17096.64|16976.64|10
1632844380000|2021-09-28 15:53:00|17093.35|16973.35|17090.34|16970.34|17093.35|16973.35|17090.34|16970.34|10
1632844390000|2021-09-28 15:53:10|17090.8|16970.8|17089.07|16969.07|17091.36|16971.36|17089.07|16969.07|10
1632844400000|2021-09-28 15:53:20|17089.41|16969.41|17090.12|16970.12|17090.13|16970.13|17089.03|16969.03|10
1632844410000|2021-09-28 15:53:30|17090.46|16970.46|17092.72|16972.72|17092.8|16972.8|17090.46|16970.46|10
1632844420000|2021-09-28 15:53:40|17093.02|16973.02|17095.79|16975.79|17095.79|16975.79|17093.02|16973.02|10
1632844430000|2021-09-28 15:53:50|17096.86|16976.86|17093.84|16973.84|17097.58|16977.58|17093.84|16973.84|10
1632844440000|2021-09-28 15:54:00|17093.41|16973.41|17093.9|16973.9|17094.15|16974.15|17092.57|16972.57|9
1632844450000|2021-09-28 15:54:10|17093.74|16973.74|17091.28|16971.28|17093.74|16973.74|17090.71|16970.71|10
1632844460000|2021-09-28 15:54:20|17091.75|16971.75|17093.1|16973.1|17093.1|16973.1|17090.34|16970.34|10
1632844470000|2021-09-28 15:54:30|17093.4|16973.4|17098.06|16978.06|17098.06|16978.06|17093.4|16973.4|10
1632844480000|2021-09-28 15:54:40|17099.25|16979.25|17102.68|16982.68|17103.76|16983.76|17099.25|16979.25|10
1632844490000|2021-09-28 15:54:50|17103.58|16983.58|17105.47|16985.47|17105.47|16985.47|17103.27|16983.27|10
1632844500000|2021-09-28 15:55:00|17105.91|16985.91|17107.73|16987.73|17107.73|16987.73|17105.91|16985.91|10
1632844510000|2021-09-28 15:55:10|17107.86|16987.86|17110.21|16990.21|17110.21|16990.21|17107.67|16987.67|9
1632844520000|2021-09-28 15:55:20|17110.35|16990.35|17112.41|16992.41|17112.41|16992.41|17110.31|16990.31|10
1632844530000|2021-09-28 15:55:30|17112.81|16992.81|17114.95|16994.95|17116.08|16996.08|17112.81|16992.81|10
1632844540000|2021-09-28 15:55:40|17115.28|16995.28|17117.14|16997.14|17117.15|16997.15|17115.28|16995.28|10
1632844550000|2021-09-28 15:55:50|17118.01|16998.01|17118.37|16998.37|17118.76|16998.76|17118.01|16998.01|10
1632844560000|2021-09-28 15:56:00|17118.63|16998.63|17119.99|16999.99|17120.47|17000.47|17118.63|16998.63|9
1632844570000|2021-09-28 15:56:10|17119.88|16999.88|17122.8|17002.8|17122.8|17002.8|17119.86|16999.86|10
1632844580000|2021-09-28 15:56:20|17122.76|17002.76|17123.76|17003.76|17124.02|17004.02|17122.62|17002.62|10
1632844590000|2021-09-28 15:56:30|17123.47|17003.47|17119.29|16999.29|17123.68|17003.68|17119.29|16999.29|10
1632844600000|2021-09-28 15:56:40|17116.15|16996.15|17109.77|16989.77|17116.15|16996.15|17109.77|16989.77|10
1632844610000|2021-09-28 15:56:50|17108.97|16988.97|17103.65|16983.65|17108.97|16988.97|17103.65|16983.65|10
1632844620000|2021-09-28 15:57:00|17102.45|16982.45|17097.36|16977.36|17102.45|16982.45|17097.36|16977.36|10
1632844630000|2021-09-28 15:57:10|17096.63|16976.63|17092.16|16972.16|17096.63|16976.63|17092.16|16972.16|10
1632844640000|2021-09-28 15:57:20|17092.58|16972.58|17092.93|16972.93|17093.28|16973.28|17091.87|16971.87|9
1632844650000|2021-09-28 15:57:30|17092.61|16972.61|17091.14|16971.14|17092.61|16972.61|17091.14|16971.14|10
1632844660000|2021-09-28 15:57:40|17092.01|16972.01|17089.2|16969.2|17092.01|16972.01|17089.2|16969.2|9
1632844670000|2021-09-28 15:57:50|17089.42|16969.42|17091.43|16971.43|17091.89|16971.89|17089.42|16969.42|10
1632844680000|2021-09-28 15:58:00|17091.77|16971.77|17092.02|16972.02|17092.35|16972.35|17091.32|16971.32|10
1632844690000|2021-09-28 15:58:10|17093.7|16973.7|17097|16977|17097|16977|17093.7|16973.7|10
1632844700000|2021-09-28 15:58:20|17097.15|16977.15|17101.46|16981.46|17101.46|16981.46|17097.15|16977.15|10
1632844710000|2021-09-28 15:58:30|17101.54|16981.54|17098.61|16978.61|17101.54|16981.54|17098.61|16978.61|10
1632844720000|2021-09-28 15:58:40|17098.67|16978.67|17098.13|16978.13|17098.79|16978.79|17098.13|16978.13|10
1632844730000|2021-09-28 15:58:50|17097.89|16977.89|17096.26|16976.26|17098.17|16978.17|17096.26|16976.26|10
1632844740000|2021-09-28 15:59:00|17095.98|16975.98|17098.06|16978.06|17098.06|16978.06|17095.94|16975.94|10
1632844750000|2021-09-28 15:59:10|17097.91|16977.91|17098.43|16978.43|17098.65|16978.65|17097.74|16977.74|10
1632844760000|2021-09-28 15:59:20|17097.63|16977.63|17094.27|16974.27|17097.63|16977.63|17094.27|16974.27|10
1632844770000|2021-09-28 15:59:30|17093.82|16973.82|17092.33|16972.33|17093.91|16973.91|17092.16|16972.16|10
1632844780000|2021-09-28 15:59:40|17089.83|16969.83|17082.07|16962.07|17089.83|16969.83|17082.07|16962.07|10
1632844790000|2021-09-28 15:59:50|17081.81|16961.81|17083.04|16963.04|17083.34|16963.34|17081.81|16961.81|10
1632844800000|2021-09-28 16:00:00|17083.15|16963.15|17078.83|16958.83|17083.15|16963.15|17078.83|16958.83|10
1632844810000|2021-09-28 16:00:10|17078.78|16958.78|17072.15|16952.15|17078.78|16958.78|17071.37|16951.37|10
1632844820000|2021-09-28 16:00:20|17071.38|16951.38|17068.38|16948.38|17071.38|16951.38|17068.38|16948.38|10
1632844830000|2021-09-28 16:00:30|17068|16948|17067.63|16947.63|17068.6|16948.6|17067.2|16947.2|10
1632844840000|2021-09-28 16:00:40|17067.61|16947.61|17067.73|16947.73|17067.73|16947.73|17066.41|16946.41|10
1632844850000|2021-09-28 16:00:50|17068.55|16948.55|17071.36|16951.36|17071.36|16951.36|17068.55|16948.55|10
1632844860000|2021-09-28 16:01:00|17071.62|16951.62|17070.53|16950.53|17071.8|16951.8|17070.34|16950.34|10
1632844870000|2021-09-28 16:01:10|17070.16|16950.16|17067.02|16947.02|17070.16|16950.16|17066.51|16946.51|10
1632844880000|2021-09-28 16:01:20|17066.65|16946.65|17062.11|16942.11|17066.65|16946.65|17062.11|16942.11|10
1632844890000|2021-09-28 16:01:30|17062.28|16942.28|17058.43|16938.43|17062.28|16942.28|17058.43|16938.43|10
1632844900000|2021-09-28 16:01:40|17058.33|16938.33|17056.58|16936.58|17058.37|16938.37|17056.58|16936.58|10
1632844910000|2021-09-28 16:01:50|17055.73|16935.73|17049.16|16929.16|17055.73|16935.73|17049.16|16929.16|10
1632844920000|2021-09-28 16:02:00|17049.33|16929.33|17050.91|16930.91|17050.91|16930.91|17049.33|16929.33|10
1632844930000|2021-09-28 16:02:10|17051.81|16931.81|17051.76|16931.76|17052.36|16932.36|17051.31|16931.31|10
1632844940000|2021-09-28 16:02:20|17052.6|16932.6|17052.2|16932.2|17052.77|16932.77|17052.03|16932.03|10
1632844950000|2021-09-28 16:02:30|17051.26|16931.26|17048.37|16928.37|17051.26|16931.26|17046.91|16926.91|10
1632844960000|2021-09-28 16:02:40|17046.9|16926.9|17036.52|16916.52|17047.43|16927.43|17036.52|16916.52|10
1632844970000|2021-09-28 16:02:50|17032.72|16912.72|17027.95|16907.95|17032.72|16912.72|17026.59|16906.59|10
1632844980000|2021-09-28 16:03:00|17028.16|16908.16|17035.56|16915.56|17035.56|16915.56|17027|16907|10
1632844990000|2021-09-28 16:03:10|17036.21|16916.21|17044.91|16924.91|17044.91|16924.91|17036.21|16916.21|10
1632845000000|2021-09-28 16:03:20|17046.33|16926.33|17048.16|16928.16|17048.16|16928.16|17046.33|16926.33|10
1632845010000|2021-09-28 16:03:30|17048.18|16928.18|17045.62|16925.62|17049.23|16929.23|17045.62|16925.62|10
1632845020000|2021-09-28 16:03:40|17044.02|16924.02|17037.5|16917.5|17044.02|16924.02|17037.5|16917.5|9
1632845030000|2021-09-28 16:03:50|17037.06|16917.06|17032.68|16912.68|17037.06|16917.06|17032.54|16912.54|10
1632845040000|2021-09-28 16:04:00|17032.44|16912.44|17036.23|16916.23|17036.65|16916.65|17032.44|16912.44|10
1632845050000|2021-09-28 16:04:10|17034.54|16914.54|17035.29|16915.29|17035.53|16915.53|17033.56|16913.56|10
1632845060000|2021-09-28 16:04:20|17035.41|16915.41|17039.21|16919.21|17039.41|16919.41|17035.41|16915.41|10
1632845070000|2021-09-28 16:04:30|17038.9|16918.9|17042.91|16922.91|17042.91|16922.91|17038.9|16918.9|9
1632845080000|2021-09-28 16:04:40|17042.58|16922.58|17045.5|16925.5|17045.5|16925.5|17042.5|16922.5|10
1632845090000|2021-09-28 16:04:50|17045.57|16925.57|17048.34|16928.34|17048.34|16928.34|17044.97|16924.97|10
1632845100000|2021-09-28 16:05:00|17049.23|16929.23|17051.21|16931.21|17051.21|16931.21|17049.23|16929.23|10
1632845110000|2021-09-28 16:05:10|17051.19|16931.19|17051.81|16931.81|17053.02|16933.02|17051.16|16931.16|10
1632845120000|2021-09-28 16:05:20|17051.82|16931.82|17053.47|16933.47|17053.95|16933.95|17051.82|16931.82|10
1632845130000|2021-09-28 16:05:30|17055.17|16935.17|17057.19|16937.19|17057.66|16937.66|17055.17|16935.17|10
1632845140000|2021-09-28 16:05:40|17057.47|16937.47|17053.98|16933.98|17057.47|16937.47|17053.98|16933.98|10
1632845150000|2021-09-28 16:05:50|17053.5|16933.5|17053.36|16933.36|17054.43|16934.43|17051.9|16931.9|10
1632845160000|2021-09-28 16:06:00|17052.91|16932.91|17052.7|16932.7|17053.17|16933.17|17052.12|16932.12|9
1632845170000|2021-09-28 16:06:10|17052.26|16932.26|17048.54|16928.54|17052.37|16932.37|17048.42|16928.42|10
1632845180000|2021-09-28 16:06:20|17049.2|16929.2|17050.98|16930.98|17050.99|16930.99|17049.2|16929.2|7
1632845190000|2021-09-28 16:06:30|17051.04|16931.04|17045.59|16925.59|17051.21|16931.21|17045.59|16925.59|10
1632845200000|2021-09-28 16:06:40|17043.96|16923.96|17037.76|16917.76|17043.96|16923.96|17037.76|16917.76|10
1632845210000|2021-09-28 16:06:50|17037.9|16917.9|17037.6|16917.6|17037.9|16917.9|17036.62|16916.62|10
1632845220000|2021-09-28 16:07:00|17038.01|16918.01|17040.9|16920.9|17040.9|16920.9|17038.01|16918.01|10
1632845230000|2021-09-28 16:07:10|17041.27|16921.27|17043.21|16923.21|17043.21|16923.21|17041.27|16921.27|9
1632845240000|2021-09-28 16:07:20|17043.44|16923.44|17045.41|16925.41|17045.56|16925.56|17043.44|16923.44|10
1632845250000|2021-09-28 16:07:30|17045.64|16925.64|17047.08|16927.08|17047.1|16927.1|17045.64|16925.64|10
1632845260000|2021-09-28 16:07:40|17047.12|16927.12|17059.3|16939.3|17059.3|16939.3|17047.12|16927.12|10
1632845270000|2021-09-28 16:07:50|17060.74|16940.74|17069.32|16949.32|17069.32|16949.32|17060.74|16940.74|10
1632845280000|2021-09-28 16:08:00|17070.73|16950.73|17072.85|16952.85|17072.85|16952.85|17070.73|16950.73|10
1632845290000|2021-09-28 16:08:10|17074.91|16954.91|17077.64|16957.64|17077.64|16957.64|17074.6|16954.6|10
1632845300000|2021-09-28 16:08:20|17077.91|16957.91|17080.98|16960.98|17080.98|16960.98|17077.5|16957.5|10
1632845310000|2021-09-28 16:08:30|17084.72|16964.72|17088.08|16968.08|17088.42|16968.42|17084.72|16964.72|9
1632845320000|2021-09-28 16:08:40|17088|16968|17091.58|16971.58|17091.58|16971.58|17088|16968|9
1632845330000|2021-09-28 16:08:50|17091.78|16971.78|17096.88|16976.88|17096.88|16976.88|17091.74|16971.74|10
1632845340000|2021-09-28 16:09:00|17097.03|16977.03|17097.9|16977.9|17098.69|16978.69|17097.03|16977.03|10
1632845350000|2021-09-28 16:09:10|17098.63|16978.63|17098.5|16978.5|17098.63|16978.63|17097.87|16977.87|10
1632845360000|2021-09-28 16:09:20|17099.03|16979.03|17100.75|16980.75|17101.16|16981.16|17099.03|16979.03|10
1632845370000|2021-09-28 16:09:30|17101.46|16981.46|17100.09|16980.09|17102.22|16982.22|17100.09|16980.09|10
1632845380000|2021-09-28 16:09:40|17100.44|16980.44|17102.09|16982.09|17102.43|16982.43|17100.43|16980.43|10
1632845390000|2021-09-28 16:09:50|17102.01|16982.01|17100.23|16980.23|17102.01|16982.01|17100.23|16980.23|9
1632845400000|2021-09-28 16:10:00|17100.67|16980.67|17104.7|16984.7|17104.72|16984.72|17100.67|16980.67|10
1632845410000|2021-09-28 16:10:10|17104.91|16984.91|17105.1|16985.1|17105.67|16985.67|17104.91|16984.91|10
1632845420000|2021-09-28 16:10:20|17105.34|16985.34|17104.25|16984.25|17105.34|16985.34|17104.25|16984.25|10
1632845430000|2021-09-28 16:10:30|17103.73|16983.73|17102.54|16982.54|17103.75|16983.75|17102.54|16982.54|10
1632845440000|2021-09-28 16:10:40|17102.3|16982.3|17101.35|16981.35|17102.56|16982.56|17101.35|16981.35|10
1632845450000|2021-09-28 16:10:50|17100.88|16980.88|17099.76|16979.76|17100.88|16980.88|17099.29|16979.29|10
1632845460000|2021-09-28 16:11:00|17099.37|16979.37|17101.08|16981.08|17101.08|16981.08|17099.11|16979.11|10
1632845470000|2021-09-28 16:11:10|17101.09|16981.09|17102.49|16982.49|17103.23|16983.23|17101.09|16981.09|9
1632845480000|2021-09-28 16:11:20|17102.48|16982.48|17104.11|16984.11|17104.21|16984.21|17102.36|16982.36|9
1632845490000|2021-09-28 16:11:30|17103.85|16983.85|17103.41|16983.41|17104.64|16984.64|17103.41|16983.41|10
1632845500000|2021-09-28 16:11:40|17102.99|16982.99|17104.38|16984.38|17104.38|16984.38|17102.58|16982.58|10
1632845510000|2021-09-28 16:11:50|17103.89|16983.89|17109.64|16989.64|17109.64|16989.64|17103.89|16983.89|10
1632845520000|2021-09-28 16:12:00|17109.95|16989.95|17111.4|16991.4|17111.59|16991.59|17109.32|16989.32|10
1632845530000|2021-09-28 16:12:10|17111.64|16991.64|17111.57|16991.57|17112.18|16992.18|17111.56|16991.56|9
1632845540000|2021-09-28 16:12:20|17111.6|16991.6|17115.09|16995.09|17115.09|16995.09|17111.6|16991.6|9
1632845550000|2021-09-28 16:12:30|17115.12|16995.12|17117.56|16997.56|17117.79|16997.79|17115.12|16995.12|10
1632845560000|2021-09-28 16:12:40|17117.05|16997.05|17113.44|16993.44|17117.05|16997.05|17113.44|16993.44|10
1632845570000|2021-09-28 16:12:50|17113.18|16993.18|17113.38|16993.38|17113.79|16993.79|17112.51|16992.51|10
1632845580000|2021-09-28 16:13:00|17113.88|16993.88|17118.06|16998.06|17118.06|16998.06|17113.88|16993.88|10
1632845590000|2021-09-28 16:13:10|17118.3|16998.3|17120.96|17000.96|17121.26|17001.26|17118.3|16998.3|10
1632845600000|2021-09-28 16:13:20|17120.88|17000.88|17121.39|17001.39|17121.98|17001.98|17120.55|17000.55|10
1632845610000|2021-09-28 16:13:30|17121.47|17001.47|17123.29|17003.29|17123.47|17003.47|17121.47|17001.47|9
1632845620000|2021-09-28 16:13:40|17123.62|17003.62|17126.36|17006.36|17126.37|17006.37|17123.62|17003.62|10
1632845630000|2021-09-28 16:13:50|17126.93|17006.93|17132.87|17012.87|17132.87|17012.87|17126.93|17006.93|10
1632845640000|2021-09-28 16:14:00|17132.97|17012.97|17135.85|17015.85|17135.85|17015.85|17132.89|17012.89|10
1632845650000|2021-09-28 16:14:10|17140.62|17020.62|17140.62|17020.62|17142.56|17022.56|17140.62|17020.62|10
1632845660000|2021-09-28 16:14:20|17140.43|17020.43|17141.25|17021.25|17142.32|17022.32|17140.43|17020.43|10
1632845670000|2021-09-28 16:14:30|17141.65|17021.65|17141.27|17021.27|17141.9|17021.9|17140.6|17020.6|9
1632845680000|2021-09-28 16:14:40|17142.05|17022.05|17144.4|17024.4|17144.4|17024.4|17142.05|17022.05|9
1632845690000|2021-09-28 16:14:50|17144.47|17024.47|17145.64|17025.64|17145.93|17025.93|17144.24|17024.24|10
1632845700000|2021-09-28 16:15:00|17145.09|17025.09|17145.85|17025.85|17146.09|17026.09|17145.09|17025.09|9
1632845710000|2021-09-28 16:15:10|17145.78|17025.78|17144.33|17024.33|17145.78|17025.78|17142.48|17022.48|10
1632845720000|2021-09-28 16:15:20|17145.18|17025.18|17148.18|17028.18|17148.18|17028.18|17145.18|17025.18|10
1632845730000|2021-09-28 16:15:30|17148.1|17028.1|17146.1|17026.1|17148.1|17028.1|17145.42|17025.42|10
1632845740000|2021-09-28 16:15:40|17146.03|17026.03|17147.46|17027.46|17147.46|17027.46|17144.88|17024.88|10
1632845750000|2021-09-28 16:15:50|17147.48|17027.48|17147.21|17027.21|17147.48|17027.48|17147.2|17027.2|10
1632845760000|2021-09-28 16:16:00|17146.06|17026.06|17147.11|17027.11|17147.11|17027.11|17146.06|17026.06|10
1632845770000|2021-09-28 16:16:10|17147.44|17027.44|17149.53|17029.53|17149.53|17029.53|17147.41|17027.41|10
1632845780000|2021-09-28 16:16:20|17149.48|17029.48|17151.63|17031.63|17151.83|17031.83|17149.19|17029.19|9
1632845790000|2021-09-28 16:16:30|17151.6|17031.6|17152.78|17032.78|17152.87|17032.87|17151.6|17031.6|10
1632845800000|2021-09-28 16:16:40|17152.87|17032.87|17154.16|17034.16|17154.33|17034.33|17152.87|17032.87|10
1632845810000|2021-09-28 16:16:50|17153.68|17033.68|17154.19|17034.19|17154.19|17034.19|17152.67|17032.67|9
1632845820000|2021-09-28 16:17:00|17154.32|17034.32|17153.45|17033.45|17154.32|17034.32|17153.26|17033.26|9
1632845830000|2021-09-28 16:17:10|17153.5|17033.5|17152.67|17032.67|17154.91|17034.91|17152.67|17032.67|9
1632845840000|2021-09-28 16:17:20|17151.89|17031.89|17148.9|17028.9|17151.89|17031.89|17148.9|17028.9|10
1632845850000|2021-09-28 16:17:30|17149.37|17029.37|17150.87|17030.87|17151.89|17031.89|17149.37|17029.37|10
1632845860000|2021-09-28 16:17:40|17150.85|17030.85|17150.66|17030.66|17150.9|17030.9|17150.31|17030.31|10
1632845870000|2021-09-28 16:17:50|17150.78|17030.78|17150.27|17030.27|17150.85|17030.85|17150.27|17030.27|10
1632845880000|2021-09-28 16:18:00|17150.01|17030.01|17152.46|17032.46|17152.49|17032.49|17149.52|17029.52|10
1632845890000|2021-09-28 16:18:10|17152.89|17032.89|17154.65|17034.65|17154.75|17034.75|17152.89|17032.89|10
1632845900000|2021-09-28 16:18:20|17154.64|17034.64|17157.07|17037.07|17157.07|17037.07|17154.64|17034.64|10
1632845910000|2021-09-28 16:18:30|17157.35|17037.35|17160.49|17040.49|17160.8|17040.8|17157.35|17037.35|10
1632845920000|2021-09-28 16:18:40|17160.55|17040.55|17161.63|17041.63|17162.64|17042.64|17160.55|17040.55|10
1632845930000|2021-09-28 16:18:50|17161.49|17041.49|17164.58|17044.58|17164.58|17044.58|17161.49|17041.49|10
1632845940000|2021-09-28 16:19:00|17164.72|17044.72|17167.73|17047.73|17167.73|17047.73|17164.72|17044.72|10
1632845950000|2021-09-28 16:19:10|17167.32|17047.32|17167.59|17047.59|17168.3|17048.3|17167.32|17047.32|10
1632845960000|2021-09-28 16:19:20|17167.58|17047.58|17171.15|17051.15|17171.22|17051.22|17167.4|17047.4|10
1632845970000|2021-09-28 16:19:30|17170.68|17050.68|17173.38|17053.38|17175.17|17055.17|17170|17050|10
1632845980000|2021-09-28 16:19:40|17173.36|17053.36|17171.97|17051.97|17173.36|17053.36|17171.97|17051.97|10
1632845990000|2021-09-28 16:19:50|17171.69|17051.69|17171.7|17051.7|17171.81|17051.81|17171.07|17051.07|9
1632846000000|2021-09-28 16:20:00|17171.96|17051.96|17172.38|17052.38|17172.78|17052.78|17171.46|17051.46|10
1632846010000|2021-09-28 16:20:10|17172.21|17052.21|17171.25|17051.25|17172.21|17052.21|17170.92|17050.92|8
1632846020000|2021-09-28 16:20:20|17171.09|17051.09|17171.62|17051.62|17171.62|17051.62|17170.67|17050.67|10
1632846030000|2021-09-28 16:20:30|17171.19|17051.19|17172.25|17052.25|17173.44|17053.44|17171.19|17051.19|10
1632846040000|2021-09-28 16:20:40|17172.57|17052.57|17169.45|17049.45|17172.57|17052.57|17169.45|17049.45|10
1632846050000|2021-09-28 16:20:50|17169.4|17049.4|17167.98|17047.98|17169.4|17049.4|17167.98|17047.98|10
1632846060000|2021-09-28 16:21:00|17168.1|17048.1|17167.68|17047.68|17168.91|17048.91|17166.23|17046.23|10
1632846070000|2021-09-28 16:21:10|17167.49|17047.49|17166.99|17046.99|17167.76|17047.76|17166.8|17046.8|9
1632846080000|2021-09-28 16:21:20|17166.59|17046.59|17166.27|17046.27|17166.59|17046.59|17164.78|17044.78|9
1632846090000|2021-09-28 16:21:30|17165.9|17045.9|17168.94|17048.94|17169.43|17049.43|17165.9|17045.9|9
1632846100000|2021-09-28 16:21:40|17169.39|17049.39|17170.88|17050.88|17171.62|17051.62|17169.39|17049.39|10
1632846110000|2021-09-28 16:21:50|17170.92|17050.92|17171.76|17051.76|17171.76|17051.76|17170.77|17050.77|9
1632846120000|2021-09-28 16:22:00|17172.74|17052.74|17177.63|17057.63|17177.63|17057.63|17172.74|17052.74|10
1632846130000|2021-09-28 16:22:10|17178.96|17058.96|17179.83|17059.83|17180.2|17060.2|17178.96|17058.96|10
1632846140000|2021-09-28 16:22:20|17180.45|17060.45|17180.41|17060.41|17180.46|17060.46|17180.16|17060.16|9
1632846150000|2021-09-28 16:22:30|17182.11|17062.11|17181.36|17061.36|17183.31|17063.31|17181.36|17061.36|10
1632846160000|2021-09-28 16:22:40|17182.42|17062.42|17183.62|17063.62|17183.62|17063.62|17181.17|17061.17|10
1632846170000|2021-09-28 16:22:50|17184.64|17064.64|17186.76|17066.76|17186.76|17066.76|17184.64|17064.64|10
1632846180000|2021-09-28 16:23:00|17186.57|17066.57|17189.05|17069.05|17189.09|17069.09|17186.57|17066.57|10
1632846190000|2021-09-28 16:23:10|17189.4|17069.4|17192.58|17072.58|17192.63|17072.63|17189.4|17069.4|10
1632846200000|2021-09-28 16:23:20|17192.82|17072.82|17192.67|17072.67|17192.82|17072.82|17192.12|17072.12|10
1632846210000|2021-09-28 16:23:30|17192.4|17072.4|17191.89|17071.89|17192.4|17072.4|17191.3|17071.3|10
1632846220000|2021-09-28 16:23:40|17191.74|17071.74|17193.61|17073.61|17193.61|17073.61|17191.74|17071.74|10
1632846230000|2021-09-28 16:23:50|17193.74|17073.74|17198.2|17078.2|17198.2|17078.2|17193.74|17073.74|10
1632846240000|2021-09-28 16:24:00|17198.19|17078.19|17198.26|17078.26|17198.81|17078.81|17198.17|17078.17|10
1632846250000|2021-09-28 16:24:10|17198.07|17078.07|17198.94|17078.94|17198.94|17078.94|17198.07|17078.07|10
1632846260000|2021-09-28 16:24:20|17199.02|17079.02|17196.08|17076.08|17199.02|17079.02|17196.08|17076.08|10
1632846270000|2021-09-28 16:24:30|17196.09|17076.09|17196.11|17076.11|17196.73|17076.73|17196.05|17076.05|10
1632846280000|2021-09-28 16:24:40|17196.24|17076.24|17196.21|17076.21|17196.24|17076.24|17193.61|17073.61|10
1632846290000|2021-09-28 16:24:50|17196.2|17076.2|17192.94|17072.94|17196.2|17076.2|17192.94|17072.94|9
1632846300000|2021-09-28 16:25:00|17193.44|17073.44|17190.75|17070.75|17193.44|17073.44|17190.75|17070.75|10
1632846310000|2021-09-28 16:25:10|17191.12|17071.12|17193.43|17073.43|17193.9|17073.9|17191.12|17071.12|10
1632846320000|2021-09-28 16:25:20|17192.29|17072.29|17189.54|17069.54|17192.29|17072.29|17189.54|17069.54|10
1632846330000|2021-09-28 16:25:30|17189.08|17069.08|17187.67|17067.67|17189.08|17069.08|17186.99|17066.99|10
1632846340000|2021-09-28 16:25:40|17186.99|17066.99|17183.74|17063.74|17186.99|17066.99|17183.74|17063.74|10
1632846350000|2021-09-28 16:25:50|17183.44|17063.44|17183.49|17063.49|17183.71|17063.71|17183.05|17063.05|9
1632846360000|2021-09-28 16:26:00|17183.7|17063.7|17185.24|17065.24|17185.76|17065.76|17183.7|17063.7|10
1632846370000|2021-09-28 16:26:10|17185.3|17065.3|17187.04|17067.04|17187.06|17067.06|17185.3|17065.3|9
1632846380000|2021-09-28 16:26:20|17186.45|17066.45|17185.54|17065.54|17187.28|17067.28|17185.4|17065.4|10
1632846390000|2021-09-28 16:26:30|17185.49|17065.49|17184.92|17064.92|17186.08|17066.08|17184.85|17064.85|10
1632846400000|2021-09-28 16:26:40|17184.81|17064.81|17183.18|17063.18|17184.81|17064.81|17182.2|17062.2|10
1632846410000|2021-09-28 16:26:50|17183.48|17063.48|17184.24|17064.24|17184.99|17064.99|17183.41|17063.41|10
1632846420000|2021-09-28 16:27:00|17184.79|17064.79|17188.3|17068.3|17188.3|17068.3|17184.79|17064.79|10
1632846430000|2021-09-28 16:27:10|17188.23|17068.23|17187.83|17067.83|17188.23|17068.23|17187|17067|10
1632846440000|2021-09-28 16:27:20|17187.27|17067.27|17188.6|17068.6|17189.42|17069.42|17187.27|17067.27|10
1632846450000|2021-09-28 16:27:30|17189.05|17069.05|17191.67|17071.67|17191.67|17071.67|17189.05|17069.05|10
1632846460000|2021-09-28 16:27:40|17191.73|17071.73|17191.9|17071.9|17192.37|17072.37|17191.73|17071.73|10
1632846470000|2021-09-28 16:27:50|17192.71|17072.71|17192.9|17072.9|17193.86|17073.86|17192.71|17072.71|10
1632846480000|2021-09-28 16:28:00|17192.92|17072.92|17190.03|17070.03|17193.28|17073.28|17190.03|17070.03|10
1632846490000|2021-09-28 16:28:10|17189.27|17069.27|17187.14|17067.14|17189.27|17069.27|17186.28|17066.28|10
1632846500000|2021-09-28 16:28:20|17187.16|17067.16|17186.11|17066.11|17187.16|17067.16|17185.41|17065.41|9
1632846510000|2021-09-28 16:28:30|17186.13|17066.13|17185.75|17065.75|17186.37|17066.37|17185.75|17065.75|10
1632846520000|2021-09-28 16:28:40|17185.91|17065.91|17184.82|17064.82|17185.91|17065.91|17184.82|17064.82|10
1632846530000|2021-09-28 16:28:50|17183.56|17063.56|17180.52|17060.52|17183.56|17063.56|17180.52|17060.52|9
1632846540000|2021-09-28 16:29:00|17179.98|17059.98|17182.49|17062.49|17182.96|17062.96|17179.2|17059.2|10
1632846550000|2021-09-28 16:29:10|17182.47|17062.47|17181.65|17061.65|17182.77|17062.77|17181.02|17061.02|10
1632846560000|2021-09-28 16:29:20|17182.08|17062.08|17180.54|17060.54|17182.08|17062.08|17180.54|17060.54|10
1632846570000|2021-09-28 16:29:30|17180.23|17060.23|17183.61|17063.61|17184.13|17064.13|17180.23|17060.23|10
1632846580000|2021-09-28 16:29:40|17183.37|17063.37|17184.41|17064.41|17184.41|17064.41|17183.11|17063.11|10
1632846590000|2021-09-28 16:29:50|17184.42|17064.42|17183.36|17063.36|17184.42|17064.42|17183.21|17063.21|9
1632846600000|2021-09-28 16:30:00|17183.28|17063.28|17181.43|17061.43|17183.3|17063.3|17181.32|17061.32|10
1632846610000|2021-09-28 16:30:10|17181.45|17061.45|17180.58|17060.58|17181.84|17061.84|17180.58|17060.58|9
1632846620000|2021-09-28 16:30:20|17180.54|17060.54|17174.8|17054.8|17180.54|17060.54|17174.8|17054.8|10
1632846630000|2021-09-28 16:30:30|17174.42|17054.42|17173.26|17053.26|17174.51|17054.51|17173.26|17053.26|10
1632846640000|2021-09-28 16:30:40|17172.82|17052.82|17167.76|17047.76|17172.82|17052.82|17167.76|17047.76|10
1632846650000|2021-09-28 16:30:50|17167.22|17047.22|17159.54|17039.54|17167.22|17047.22|17159.54|17039.54|9
1632846660000|2021-09-28 16:31:00|17159.12|17039.12|17155.63|17035.63|17159.12|17039.12|17155.36|17035.36|10
1632846670000|2021-09-28 16:31:10|17155.17|17035.17|17154.87|17034.87|17155.17|17035.17|17154.87|17034.87|10
1632846680000|2021-09-28 16:31:20|17155.24|17035.24|17156.24|17036.24|17156.24|17036.24|17155.24|17035.24|10
1632846690000|2021-09-28 16:31:30|17156.51|17036.51|17156.73|17036.73|17156.75|17036.75|17155.77|17035.77|9
1632846700000|2021-09-28 16:31:40|17156.5|17036.5|17156.03|17036.03|17156.74|17036.74|17155.77|17035.77|9
1632846710000|2021-09-28 16:31:50|17156.3|17036.3|17155.37|17035.37|17157.26|17037.26|17155.37|17035.37|10
1632846720000|2021-09-28 16:32:00|17154.56|17034.56|17150.91|17030.91|17154.56|17034.56|17150.91|17030.91|10
1632846730000|2021-09-28 16:32:10|17150.79|17030.79|17145.2|17025.2|17150.79|17030.79|17145.2|17025.2|10
1632846740000|2021-09-28 16:32:20|17144.66|17024.66|17141.47|17021.47|17144.66|17024.66|17141.47|17021.47|10
1632846750000|2021-09-28 16:32:30|17141.13|17021.13|17141.11|17021.11|17141.13|17021.13|17140.07|17020.07|10
1632846760000|2021-09-28 16:32:40|17140.97|17020.97|17142.8|17022.8|17143.11|17023.11|17140.89|17020.89|10
1632846770000|2021-09-28 16:32:50|17143.05|17023.05|17148|17028|17148|17028|17143.05|17023.05|10
1632846780000|2021-09-28 16:33:00|17148.08|17028.08|17147.59|17027.59|17148.14|17028.14|17147.14|17027.14|9
1632846790000|2021-09-28 16:33:10|17147.68|17027.68|17148.29|17028.29|17148.29|17028.29|17147.68|17027.68|8
1632846800000|2021-09-28 16:33:20|17149.15|17029.15|17150.08|17030.08|17150.14|17030.14|17149.03|17029.03|7
1632846810000|2021-09-28 16:33:30|17150.06|17030.06|17153.07|17033.07|17153.14|17033.14|17150.06|17030.06|10
1632846820000|2021-09-28 16:33:40|17153.4|17033.4|17157.39|17037.39|17157.39|17037.39|17153.4|17033.4|9
1632846830000|2021-09-28 16:33:50|17157.92|17037.92|17159.11|17039.11|17159.6|17039.6|17157.85|17037.85|10
1632846840000|2021-09-28 16:34:00|17159.23|17039.23|17159.23|17039.23|17159.38|17039.38|17158.52|17038.52|10
1632846850000|2021-09-28 16:34:10|17159.38|17039.38|17161.56|17041.56|17161.56|17041.56|17159.38|17039.38|10
1632846860000|2021-09-28 16:34:20|17161.57|17041.57|17169.64|17049.64|17169.64|17049.64|17161.57|17041.57|10
1632846870000|2021-09-28 16:34:30|17169.91|17049.91|17171.43|17051.43|17171.43|17051.43|17169.91|17049.91|10
1632846880000|2021-09-28 16:34:40|17171.73|17051.73|17173.56|17053.56|17173.56|17053.56|17171.39|17051.39|10
1632846890000|2021-09-28 16:34:50|17174.1|17054.1|17177.55|17057.55|17177.73|17057.73|17174.02|17054.02|10
1632846900000|2021-09-28 16:35:00|17177.56|17057.56|17176.49|17056.49|17177.56|17057.56|17176.49|17056.49|10
1632846910000|2021-09-28 16:35:10|17176.43|17056.43|17175.16|17055.16|17176.43|17056.43|17175.04|17055.04|10
1632846920000|2021-09-28 16:35:20|17175.33|17055.33|17174.26|17054.26|17175.36|17055.36|17174.26|17054.26|10
1632846930000|2021-09-28 16:35:30|17173.89|17053.89|17172.3|17052.3|17173.89|17053.89|17172.3|17052.3|10
1632846940000|2021-09-28 16:35:40|17171.04|17051.04|17167.99|17047.99|17171.04|17051.04|17167.99|17047.99|10
1632846950000|2021-09-28 16:35:50|17167.69|17047.69|17164.34|17044.34|17167.83|17047.83|17164.14|17044.14|10
1632846960000|2021-09-28 16:36:00|17164.36|17044.36|17162.77|17042.77|17164.36|17044.36|17162.32|17042.32|10
1632846970000|2021-09-28 16:36:10|17162.8|17042.8|17163.76|17043.76|17163.95|17043.95|17162.73|17042.73|10
1632846980000|2021-09-28 16:36:20|17163.58|17043.58|17163.49|17043.49|17163.59|17043.59|17163.38|17043.38|8
1632846990000|2021-09-28 16:36:30|17163.18|17043.18|17162.28|17042.28|17163.28|17043.28|17162.23|17042.23|8
1632847000000|2021-09-28 16:36:40|17162.38|17042.38|17166.18|17046.18|17166.18|17046.18|17162.38|17042.38|10
1632847010000|2021-09-28 16:36:50|17166.35|17046.35|17166.54|17046.54|17166.82|17046.82|17165.93|17045.93|10
1632847020000|2021-09-28 16:37:00|17166.64|17046.64|17167.42|17047.42|17167.42|17047.42|17166.64|17046.64|10
1632847030000|2021-09-28 16:37:10|17167.41|17047.41|17170.39|17050.39|17170.39|17050.39|17167.41|17047.41|9
1632847040000|2021-09-28 16:37:20|17170.74|17050.74|17171.27|17051.27|17171.27|17051.27|17170.05|17050.05|10
1632847050000|2021-09-28 16:37:30|17172.25|17052.25|17178.57|17058.57|17178.84|17058.84|17172.25|17052.25|10
1632847060000|2021-09-28 16:37:40|17180.05|17060.05|17182.63|17062.63|17182.63|17062.63|17180.05|17060.05|10
1632847070000|2021-09-28 16:37:50|17183.14|17063.14|17182.16|17062.16|17183.14|17063.14|17182.16|17062.16|10
1632847080000|2021-09-28 16:38:00|17182.18|17062.18|17183.19|17063.19|17183.34|17063.34|17182.18|17062.18|10
1632847090000|2021-09-28 16:38:10|17183.12|17063.12|17182.44|17062.44|17183.14|17063.14|17182.18|17062.18|9
1632847100000|2021-09-28 16:38:20|17183.15|17063.15|17181.73|17061.73|17183.15|17063.15|17181.73|17061.73|9
1632847110000|2021-09-28 16:38:30|17181.42|17061.42|17180.34|17060.34|17181.63|17061.63|17180.34|17060.34|10
1632847120000|2021-09-28 16:38:40|17180.35|17060.35|17180.3|17060.3|17180.35|17060.35|17179.43|17059.43|9
1632847130000|2021-09-28 16:38:50|17181.03|17061.03|17179.43|17059.43|17181.34|17061.34|17179.36|17059.36|10
1632847140000|2021-09-28 16:39:00|17179.37|17059.37|17178.64|17058.64|17179.37|17059.37|17178.02|17058.02|9
1632847150000|2021-09-28 16:39:10|17178.72|17058.72|17173.68|17053.68|17178.72|17058.72|17173.68|17053.68|9
1632847160000|2021-09-28 16:39:20|17172.74|17052.74|17163.75|17043.75|17172.74|17052.74|17163.75|17043.75|10
1632847170000|2021-09-28 16:39:30|17163.47|17043.47|17161.61|17041.61|17163.47|17043.47|17161.61|17041.61|9
1632847180000|2021-09-28 16:39:40|17161.86|17041.86|17162.47|17042.47|17162.67|17042.67|17161.86|17041.86|9
1632847190000|2021-09-28 16:39:50|17162.26|17042.26|17161.31|17041.31|17162.26|17042.26|17160.42|17040.42|10
1632847200000|2021-09-28 16:40:00|17161.25|17041.25|17162.37|17042.37|17162.37|17042.37|17160.68|17040.68|10
1632847210000|2021-09-28 16:40:10|17162.74|17042.74|17162.27|17042.27|17162.74|17042.74|17161.45|17041.45|10
1632847220000|2021-09-28 16:40:20|17162.25|17042.25|17158.37|17038.37|17162.25|17042.25|17158.37|17038.37|10
1632847230000|2021-09-28 16:40:30|17158.44|17038.44|17156.23|17036.23|17158.44|17038.44|17156.2|17036.2|10
1632847240000|2021-09-28 16:40:40|17156.13|17036.13|17154.36|17034.36|17156.13|17036.13|17154.36|17034.36|8
1632847250000|2021-09-28 16:40:50|17153.9|17033.9|17155.22|17035.22|17155.22|17035.22|17153.4|17033.4|9
1632847260000|2021-09-28 16:41:00|17155.36|17035.36|17156.3|17036.3|17156.43|17036.43|17155.36|17035.36|10
1632847270000|2021-09-28 16:41:10|17156.21|17036.21|17154|17034|17156.21|17036.21|17154|17034|10
1632847280000|2021-09-28 16:41:20|17153.65|17033.65|17153.82|17033.82|17153.94|17033.94|17153.48|17033.48|9
1632847290000|2021-09-28 16:41:30|17153.64|17033.64|17154.47|17034.47|17154.47|17034.47|17153.64|17033.64|9
1632847300000|2021-09-28 16:41:40|17154.24|17034.24|17152.76|17032.76|17154.31|17034.31|17152.76|17032.76|9
1632847310000|2021-09-28 16:41:50|17152.81|17032.81|17152.36|17032.36|17153.54|17033.54|17152.36|17032.36|9
1632847320000|2021-09-28 16:42:00|17152.14|17032.14|17152.08|17032.08|17152.19|17032.19|17151.97|17031.97|9
1632847330000|2021-09-28 16:42:10|17152.02|17032.02|17153.01|17033.01|17153.01|17033.01|17151.05|17031.05|9
1632847340000|2021-09-28 16:42:20|17153.19|17033.19|17153.12|17033.12|17154.08|17034.08|17152.61|17032.61|10
1632847350000|2021-09-28 16:42:30|17152.48|17032.48|17142.45|17022.45|17152.49|17032.49|17142.45|17022.45|10
1632847360000|2021-09-28 16:42:40|17142.96|17022.96|17132.75|17012.75|17142.96|17022.96|17132.75|17012.75|10
1632847370000|2021-09-28 16:42:50|17132.67|17012.67|17128.01|17008.01|17132.67|17012.67|17128.01|17008.01|10
1632847380000|2021-09-28 16:43:00|17126.39|17006.39|17124.46|17004.46|17126.39|17006.39|17124.46|17004.46|9
1632847390000|2021-09-28 16:43:10|17124.06|17004.06|17118.74|16998.74|17124.06|17004.06|17118.74|16998.74|10
1632847400000|2021-09-28 16:43:20|17118.66|16998.66|17113.59|16993.59|17118.66|16998.66|17113.52|16993.52|10
1632847410000|2021-09-28 16:43:30|17113.7|16993.7|17110.91|16990.91|17113.7|16993.7|17110.91|16990.91|10
1632847420000|2021-09-28 16:43:40|17111.32|16991.32|17106.53|16986.53|17111.32|16991.32|17106.24|16986.24|10
1632847430000|2021-09-28 16:43:50|17106.24|16986.24|17102.26|16982.26|17106.55|16986.55|17102.26|16982.26|10
1632847440000|2021-09-28 16:44:00|17102.12|16982.12|17096.16|16976.16|17102.12|16982.12|17096.16|16976.16|10
1632847450000|2021-09-28 16:44:10|17095.77|16975.77|17094.58|16974.58|17095.81|16975.81|17094.5|16974.5|10
1632847460000|2021-09-28 16:44:20|17094.22|16974.22|17092.91|16972.91|17094.88|16974.88|17092.85|16972.85|10
1632847470000|2021-09-28 16:44:30|17092.43|16972.43|17088.78|16968.78|17092.45|16972.45|17088.78|16968.78|9
1632847480000|2021-09-28 16:44:40|17088.2|16968.2|17084.36|16964.36|17088.2|16968.2|17084.36|16964.36|9
1632847490000|2021-09-28 16:44:50|17083.57|16963.57|17079.44|16959.44|17083.57|16963.57|17079.44|16959.44|10
1632847500000|2021-09-28 16:45:00|17080.07|16960.07|17078.83|16958.83|17080.38|16960.38|17077.61|16957.61|10
1632847510000|2021-09-28 16:45:10|17078.87|16958.87|17083.54|16963.54|17083.54|16963.54|17078.71|16958.71|10
1632847520000|2021-09-28 16:45:20|17083.05|16963.05|17085.17|16965.17|17085.55|16965.55|17083.05|16963.05|10
1632847530000|2021-09-28 16:45:30|17084.77|16964.77|17064.9|16944.9|17084.77|16964.77|17064.9|16944.9|10
1632847540000|2021-09-28 16:45:40|17064.47|16944.47|17062.81|16942.81|17064.47|16944.47|17061.78|16941.78|10
1632847550000|2021-09-28 16:45:50|17063.17|16943.17|17061.48|16941.48|17063.37|16943.37|17061.48|16941.48|9
1632847560000|2021-09-28 16:46:00|17061.83|16941.83|17052.99|16932.99|17061.83|16941.83|17052.67|16932.67|10
1632847570000|2021-09-28 16:46:10|17053.05|16933.05|17055.19|16935.19|17055.19|16935.19|17051.13|16931.13|10
1632847580000|2021-09-28 16:46:20|17055.86|16935.86|17050.98|16930.98|17056.38|16936.38|17050.75|16930.75|10
1632847590000|2021-09-28 16:46:30|17050.43|16930.43|17048.61|16928.61|17051.56|16931.56|17048.25|16928.25|10
1632847600000|2021-09-28 16:46:40|17046.31|16926.31|17030.03|16910.03|17046.31|16926.31|17030.03|16910.03|10
1632847610000|2021-09-28 16:46:50|17030.11|16910.11|17021.11|16901.11|17030.11|16910.11|17021.11|16901.11|10
1632847620000|2021-09-28 16:47:00|17020.55|16900.55|17018.44|16898.44|17020.75|16900.75|17018.44|16898.44|10
1632847630000|2021-09-28 16:47:10|17018.61|16898.61|17020.46|16900.46|17022.36|16902.36|17018.61|16898.61|10
1632847640000|2021-09-28 16:47:20|17019.92|16899.92|17006.12|16886.12|17019.92|16899.92|17006.12|16886.12|10
1632847650000|2021-09-28 16:47:30|17005.74|16885.74|16998.43|16878.43|17005.74|16885.74|16998.41|16878.41|10
1632847660000|2021-09-28 16:47:40|16998.7|16878.7|17002.68|16882.68|17002.68|16882.68|16998.29|16878.29|9
1632847670000|2021-09-28 16:47:50|17002.27|16882.27|17000.13|16880.13|17002.27|16882.27|16999.31|16879.31|10
1632847680000|2021-09-28 16:48:00|17000.24|16880.24|17005.69|16885.69|17005.69|16885.69|17000.24|16880.24|10
1632847690000|2021-09-28 16:48:10|17007.64|16887.64|17021.68|16901.68|17021.68|16901.68|17007.64|16887.64|10
1632847700000|2021-09-28 16:48:20|17022.62|16902.62|17022.61|16902.61|17022.62|16902.62|17020.98|16900.98|10
1632847710000|2021-09-28 16:48:30|17023.81|16903.81|17021.37|16901.37|17025.16|16905.16|17021.02|16901.02|10
1632847720000|2021-09-28 16:48:40|17022.71|16902.71|17019.92|16899.92|17022.71|16902.71|17019.92|16899.92|10
1632847730000|2021-09-28 16:48:50|17019.12|16899.12|17011.22|16891.22|17019.12|16899.12|17010.76|16890.76|10
1632847740000|2021-09-28 16:49:00|17009.84|16889.84|16999.43|16879.43|17009.84|16889.84|16999.43|16879.43|10
1632847750000|2021-09-28 16:49:10|16995.82|16875.82|16984.22|16864.22|16995.82|16875.82|16984.22|16864.22|10
1632847760000|2021-09-28 16:49:20|16983.46|16863.46|16986.06|16866.06|16986.38|16866.38|16983.46|16863.46|10
1632847770000|2021-09-28 16:49:30|16986.04|16866.04|16987.13|16867.13|16987.13|16867.13|16985.59|16865.59|10
1632847780000|2021-09-28 16:49:40|16987.22|16867.22|16980.23|16860.23|16987.22|16867.22|16980.23|16860.23|10
1632847790000|2021-09-28 16:49:50|16979.52|16859.52|16975.18|16855.18|16979.6|16859.6|16973.84|16853.84|10
1632847800000|2021-09-28 16:50:00|16974.34|16854.34|16954.99|16834.99|16974.34|16854.34|16954.99|16834.99|10
1632847810000|2021-09-28 16:50:10|16950.52|16830.52|16946.99|16826.99|16950.52|16830.52|16943.94|16823.94|10
1632847820000|2021-09-28 16:50:20|16948.24|16828.24|16959.6|16839.6|16959.6|16839.6|16948.24|16828.24|10
1632847830000|2021-09-28 16:50:30|16960.82|16840.82|16967.96|16847.96|16967.96|16847.96|16960.82|16840.82|10
1632847840000|2021-09-28 16:50:40|16967.07|16847.07|16973.43|16853.43|16973.43|16853.43|16967.07|16847.07|9
1632847850000|2021-09-28 16:50:50|16972.48|16852.48|16969.87|16849.87|16972.48|16852.48|16968.58|16848.58|9
1632847860000|2021-09-28 16:51:00|16969.73|16849.73|16967.15|16847.15|16970.1|16850.1|16967.15|16847.15|10
1632847870000|2021-09-28 16:51:10|16967.31|16847.31|16967.57|16847.57|16969.04|16849.04|16965.24|16845.24|10
1632847880000|2021-09-28 16:51:20|16966.92|16846.92|16963.67|16843.67|16966.92|16846.92|16962.54|16842.54|10
1632847890000|2021-09-28 16:51:30|16963.27|16843.27|16960.71|16840.71|16963.3|16843.3|16960.71|16840.71|10
1632847900000|2021-09-28 16:51:40|16960.41|16840.41|16961.7|16841.7|16961.7|16841.7|16959.81|16839.81|10
1632847910000|2021-09-28 16:51:50|16961|16841|16958.3|16838.3|16961|16841|16958.09|16838.09|10
1632847920000|2021-09-28 16:52:00|16958.87|16838.87|16959.23|16839.23|16959.23|16839.23|16958.09|16838.09|10
1632847930000|2021-09-28 16:52:10|16959.09|16839.09|16969.21|16849.21|16969.39|16849.39|16959.09|16839.09|10
1632847940000|2021-09-28 16:52:20|16969.34|16849.34|16974.48|16854.48|16974.57|16854.57|16969.19|16849.19|10
1632847950000|2021-09-28 16:52:30|16974.94|16854.94|16974.89|16854.89|16974.97|16854.97|16973.1|16853.1|10
1632847960000|2021-09-28 16:52:40|16973.8|16853.8|16976.62|16856.62|16976.62|16856.62|16973.8|16853.8|10
1632847970000|2021-09-28 16:52:50|16976.54|16856.54|16979.83|16859.83|16979.83|16859.83|16976.54|16856.54|10
1632847980000|2021-09-28 16:53:00|16979.95|16859.95|16978.78|16858.78|16980.27|16860.27|16978.61|16858.61|10
1632847990000|2021-09-28 16:53:10|16978.88|16858.88|16982.68|16862.68|16982.68|16862.68|16978.77|16858.77|10
1632848000000|2021-09-28 16:53:20|16982.53|16862.53|16985.42|16865.42|16985.42|16865.42|16982.53|16862.53|10
1632848010000|2021-09-28 16:53:30|16986.19|16866.19|16989.75|16869.75|16989.86|16869.86|16986.19|16866.19|10
1632848020000|2021-09-28 16:53:40|16988.84|16868.84|16987.04|16867.04|16989.03|16869.03|16987.04|16867.04|9
1632848030000|2021-09-28 16:53:50|16987.58|16867.58|16981.1|16861.1|16987.58|16867.58|16981.1|16861.1|10
1632848040000|2021-09-28 16:54:00|16980.19|16860.19|16970.7|16850.7|16980.19|16860.19|16970.65|16850.65|10
1632848050000|2021-09-28 16:54:10|16969.84|16849.84|16968.4|16848.4|16970.08|16850.08|16968.27|16848.27|10
1632848060000|2021-09-28 16:54:20|16969.61|16849.61|16974.09|16854.09|16974.09|16854.09|16969.43|16849.43|10
1632848070000|2021-09-28 16:54:30|16974.25|16854.25|16976.64|16856.64|16976.76|16856.76|16974.25|16854.25|10
1632848080000|2021-09-28 16:54:40|16976.41|16856.41|16978.23|16858.23|16978.23|16858.23|16975.89|16855.89|9
1632848090000|2021-09-28 16:54:50|16978.01|16858.01|16975.09|16855.09|16978.01|16858.01|16974.95|16854.95|10
1632848100000|2021-09-28 16:55:00|16975.03|16855.03|16978.29|16858.29|16978.29|16858.29|16975.03|16855.03|10
1632848110000|2021-09-28 16:55:10|16978.51|16858.51|16981.86|16861.86|16981.86|16861.86|16978.51|16858.51|10
1632848120000|2021-09-28 16:55:20|16982.3|16862.3|16985.22|16865.22|16985.22|16865.22|16982.04|16862.04|10
1632848130000|2021-09-28 16:55:30|16984.71|16864.71|16985.96|16865.96|16985.96|16865.96|16984.71|16864.71|10
1632848140000|2021-09-28 16:55:40|16984.9|16864.9|16985.58|16865.58|16985.58|16865.58|16984.25|16864.25|9
1632848150000|2021-09-28 16:55:50|16985.32|16865.32|16987.34|16867.34|16987.59|16867.59|16985.32|16865.32|10
1632848160000|2021-09-28 16:56:00|16987.76|16867.76|16994.71|16874.71|16994.71|16874.71|16987.76|16867.76|10
1632848170000|2021-09-28 16:56:10|16994.84|16874.84|16995.37|16875.37|16996.09|16876.09|16994.84|16874.84|10
1632848180000|2021-09-28 16:56:20|16995.07|16875.07|16995.1|16875.1|16995.64|16875.64|16995.07|16875.07|10
1632848190000|2021-09-28 16:56:30|16994.87|16874.87|16991.71|16871.71|16994.87|16874.87|16991.71|16871.71|10
1632848200000|2021-09-28 16:56:40|16991.62|16871.62|16992.08|16872.08|16992.24|16872.24|16991.42|16871.42|10
1632848210000|2021-09-28 16:56:50|16992.15|16872.15|16990.85|16870.85|16992.56|16872.56|16990.85|16870.85|10
1632848220000|2021-09-28 16:57:00|16990.16|16870.16|16991.18|16871.18|16991.61|16871.61|16990.16|16870.16|10
1632848230000|2021-09-28 16:57:10|16991.39|16871.39|16990.52|16870.52|16992.43|16872.43|16990.52|16870.52|10
1632848240000|2021-09-28 16:57:20|16990.24|16870.24|16993.32|16873.32|16993.32|16873.32|16990.24|16870.24|10
1632848250000|2021-09-28 16:57:30|16993.29|16873.29|16994.07|16874.07|16994.19|16874.19|16993.29|16873.29|9
1632848260000|2021-09-28 16:57:40|16994.09|16874.09|16992.52|16872.52|16994.09|16874.09|16992.52|16872.52|9
1632848270000|2021-09-28 16:57:50|16992.51|16872.51|16992.44|16872.44|16992.73|16872.73|16992.12|16872.12|10
1632848280000|2021-09-28 16:58:00|16991|16871|16989.41|16869.41|16991|16871|16989.41|16869.41|8
1632848290000|2021-09-28 16:58:10|16989.63|16869.63|16986.45|16866.45|16989.63|16869.63|16986.36|16866.36|10
1632848300000|2021-09-28 16:58:20|16986.12|16866.12|16982.74|16862.74|16986.12|16866.12|16982.74|16862.74|10
1632848310000|2021-09-28 16:58:30|16981.75|16861.75|16978.11|16858.11|16981.8|16861.8|16978.11|16858.11|10
1632848320000|2021-09-28 16:58:40|16976.51|16856.51|16972.93|16852.93|16976.83|16856.83|16972.93|16852.93|10
1632848330000|2021-09-28 16:58:50|16972.21|16852.21|16965.76|16845.76|16972.21|16852.21|16965.76|16845.76|10
1632848340000|2021-09-28 16:59:00|16965.79|16845.79|16962.78|16842.78|16965.79|16845.79|16962.78|16842.78|10
1632848350000|2021-09-28 16:59:10|16962.85|16842.85|16961.48|16841.48|16962.85|16842.85|16961.13|16841.13|10
1632848360000|2021-09-28 16:59:20|16960.73|16840.73|16963.42|16843.42|16963.42|16843.42|16959.45|16839.45|10
1632848370000|2021-09-28 16:59:30|16964.21|16844.21|16969.29|16849.29|16970.18|16850.18|16964.21|16844.21|10
1632848380000|2021-09-28 16:59:40|16968.23|16848.23|16961.76|16841.76|16968.23|16848.23|16961.76|16841.76|10
1632848390000|2021-09-28 16:59:50|16961.36|16841.36|16959.71|16839.71|16961.36|16841.36|16959.63|16839.63|10
1632848400000|2021-09-28 17:00:00|16959.43|16839.43|16953.49|16833.49|16959.43|16839.43|16953.49|16833.49|10
1632848410000|2021-09-28 17:00:10|16953.86|16833.86|16952.84|16832.84|16954.55|16834.55|16951.36|16831.36|10
1632848420000|2021-09-28 17:00:20|16952.02|16832.02|16945.03|16825.03|16952.02|16832.02|16945.03|16825.03|10
1632848430000|2021-09-28 17:00:30|16945|16825|16945.12|16825.12|16947.28|16827.28|16944.6|16824.6|10
1632848440000|2021-09-28 17:00:40|16945.37|16825.37|16952.64|16832.64|16952.64|16832.64|16945.37|16825.37|10
1632848450000|2021-09-28 17:00:50|16952.65|16832.65|16963.7|16843.7|16963.7|16843.7|16952.65|16832.65|9
1632848460000|2021-09-28 17:01:00|16966.02|16846.02|16970.42|16850.42|16970.42|16850.42|16965.99|16845.99|10
1632848470000|2021-09-28 17:01:10|16971.29|16851.29|16976.3|16856.3|16976.3|16856.3|16971.29|16851.29|10
1632848480000|2021-09-28 17:01:20|16977.67|16857.67|16979.7|16859.7|16979.7|16859.7|16976.27|16856.27|10
1632848490000|2021-09-28 17:01:30|16980.04|16860.04|16983.39|16863.39|16983.79|16863.79|16980.04|16860.04|10
1632848500000|2021-09-28 17:01:40|16983.43|16863.43|16983.15|16863.15|16984.61|16864.61|16983.15|16863.15|10
1632848510000|2021-09-28 17:01:50|16983.47|16863.47|16982.78|16862.78|16983.77|16863.77|16982.78|16862.78|10
1632848520000|2021-09-28 17:02:00|16982.77|16862.77|16983.07|16863.07|16983.47|16863.47|16982.41|16862.41|10
1632848530000|2021-09-28 17:02:10|16982.52|16862.52|16980.11|16860.11|16982.61|16862.61|16980.11|16860.11|10
1632848540000|2021-09-28 17:02:20|16979.62|16859.62|16975.39|16855.39|16980.14|16860.14|16975.39|16855.39|10
1632848550000|2021-09-28 17:02:30|16973.92|16853.92|16967.41|16847.41|16973.92|16853.92|16967.41|16847.41|10
1632848560000|2021-09-28 17:02:40|16967.24|16847.24|16960.39|16840.39|16967.24|16847.24|16960.31|16840.31|9
1632848570000|2021-09-28 17:02:50|16958.92|16838.92|16952.33|16832.33|16958.92|16838.92|16952.33|16832.33|10
1632848580000|2021-09-28 17:03:00|16951.69|16831.69|16950|16830|16952.58|16832.58|16949.93|16829.93|8
1632848590000|2021-09-28 17:03:10|16950.49|16830.49|16949.83|16829.83|16950.87|16830.87|16949.68|16829.68|9
1632848600000|2021-09-28 17:03:20|16949.6|16829.6|16942.54|16822.54|16949.6|16829.6|16942.54|16822.54|10
1632848610000|2021-09-28 17:03:30|16941.03|16821.03|16935.81|16815.81|16941.03|16821.03|16935.81|16815.81|9
1632848620000|2021-09-28 17:03:40|16935.09|16815.09|16927.56|16807.56|16935.09|16815.09|16927.49|16807.49|10
1632848630000|2021-09-28 17:03:50|16927.33|16807.33|16929.66|16809.66|16929.66|16809.66|16927.33|16807.33|10
1632848640000|2021-09-28 17:04:00|16929.72|16809.72|16931.46|16811.46|16931.97|16811.97|16929.72|16809.72|9
1632848650000|2021-09-28 17:04:10|16931.48|16811.48|16929.32|16809.32|16931.48|16811.48|16929.02|16809.02|10
1632848660000|2021-09-28 17:04:20|16929.08|16809.08|16928.32|16808.32|16929.37|16809.37|16928.32|16808.32|10
1632848670000|2021-09-28 17:04:30|16928.23|16808.23|16926.56|16806.56|16928.43|16808.43|16926.56|16806.56|10
1632848680000|2021-09-28 17:04:40|16926.19|16806.19|16924.99|16804.99|16927.51|16807.51|16924.99|16804.99|10
1632848690000|2021-09-28 17:04:50|16924.82|16804.82|16924.97|16804.97|16925.38|16805.38|16924.17|16804.17|10
1632848700000|2021-09-28 17:05:00|16924.99|16804.99|16927.07|16807.07|16927.87|16807.87|16924.99|16804.99|10
1632848710000|2021-09-28 17:05:10|16927.23|16807.23|16932.87|16812.87|16932.87|16812.87|16926.97|16806.97|10
1632848720000|2021-09-28 17:05:20|16932.76|16812.76|16937.21|16817.21|16937.21|16817.21|16932.76|16812.76|10
1632848730000|2021-09-28 17:05:30|16937.63|16817.63|16938.5|16818.5|16938.5|16818.5|16936.45|16816.45|10
1632848740000|2021-09-28 17:05:40|16938.09|16818.09|16939.36|16819.36|16939.51|16819.51|16937.76|16817.76|10
1632848750000|2021-09-28 17:05:50|16940.37|16820.37|16939.26|16819.26|16940.51|16820.51|16939.26|16819.26|10
1632848760000|2021-09-28 17:06:00|16939.04|16819.04|16934.65|16814.65|16939.04|16819.04|16934.65|16814.65|10
1632848770000|2021-09-28 17:06:10|16934.61|16814.61|16935.93|16815.93|16935.93|16815.93|16934.02|16814.02|10
1632848780000|2021-09-28 17:06:20|16936.04|16816.04|16933.97|16813.97|16936.04|16816.04|16933.97|16813.97|10
1632848790000|2021-09-28 17:06:30|16934.31|16814.31|16942.13|16822.13|16942.13|16822.13|16933.51|16813.51|10
1632848800000|2021-09-28 17:06:40|16942.8|16822.8|16943.19|16823.19|16944.57|16824.57|16942.8|16822.8|10
1632848810000|2021-09-28 17:06:50|16943.23|16823.23|16936.47|16816.47|16943.23|16823.23|16936.47|16816.47|10
1632848820000|2021-09-28 17:07:00|16936.04|16816.04|16934.55|16814.55|16936.04|16816.04|16934.39|16814.39|10
1632848830000|2021-09-28 17:07:10|16934.99|16814.99|16937.26|16817.26|16937.26|16817.26|16934.99|16814.99|10
1632848840000|2021-09-28 17:07:20|16937.57|16817.57|16938.01|16818.01|16939.09|16819.09|16937.57|16817.57|10
1632848850000|2021-09-28 17:07:30|16937.72|16817.72|16936.93|16816.93|16937.72|16817.72|16936.49|16816.49|9
1632848860000|2021-09-28 17:07:40|16936.64|16816.64|16941|16821|16941|16821|16936.64|16816.64|10
1632848870000|2021-09-28 17:07:50|16941.06|16821.06|16942.38|16822.38|16942.38|16822.38|16941.06|16821.06|10
1632848880000|2021-09-28 17:08:00|16942.83|16822.83|16944.72|16824.72|16944.72|16824.72|16942.54|16822.54|10
1632848890000|2021-09-28 17:08:10|16944.69|16824.69|16948.42|16828.42|16948.42|16828.42|16944.69|16824.69|10
1632848900000|2021-09-28 17:08:20|16947.76|16827.76|16950.76|16830.76|16950.76|16830.76|16947.76|16827.76|10
1632848910000|2021-09-28 17:08:30|16950.82|16830.82|16954.75|16834.75|16955.2|16835.2|16950.39|16830.39|10
1632848920000|2021-09-28 17:08:40|16954.73|16834.73|16953.21|16833.21|16954.73|16834.73|16953.21|16833.21|10
1632848930000|2021-09-28 17:08:50|16952.82|16832.82|16952.45|16832.45|16952.82|16832.82|16951.67|16831.67|10
1632848940000|2021-09-28 17:09:00|16952.02|16832.02|16951.33|16831.33|16952.75|16832.75|16951.33|16831.33|10
1632848950000|2021-09-28 17:09:10|16950.15|16830.15|16946.18|16826.18|16950.15|16830.15|16946.18|16826.18|10
1632848960000|2021-09-28 17:09:20|16945.9|16825.9|16945.6|16825.6|16945.9|16825.9|16945.25|16825.25|8
1632848970000|2021-09-28 17:09:30|16945.81|16825.81|16946.4|16826.4|16946.4|16826.4|16945.81|16825.81|10
1632848980000|2021-09-28 17:09:40|16946.37|16826.37|16950|16830|16950.07|16830.07|16946.33|16826.33|10
1632848990000|2021-09-28 17:09:50|16949.26|16829.26|16951|16831|16951|16831|16949.26|16829.26|10
1632849000000|2021-09-28 17:10:00|16951.1|16831.1|16953.5|16833.5|16953.5|16833.5|16950.9|16830.9|10
1632849010000|2021-09-28 17:10:10|16953.17|16833.17|16951.64|16831.64|16953.47|16833.47|16951.64|16831.64|10
1632849020000|2021-09-28 17:10:20|16951.78|16831.78|16951.89|16831.89|16952.18|16832.18|16951.59|16831.59|9
1632849030000|2021-09-28 17:10:30|16952.02|16832.02|16949.33|16829.33|16952.02|16832.02|16949.33|16829.33|10
1632849040000|2021-09-28 17:10:40|16949.28|16829.28|16949.17|16829.17|16949.46|16829.46|16948.77|16828.77|9
1632849050000|2021-09-28 17:10:50|16949.23|16829.23|16947.87|16827.87|16949.23|16829.23|16947.78|16827.78|10
1632849060000|2021-09-28 17:11:00|16947.14|16827.14|16944.65|16824.65|16947.14|16827.14|16944.65|16824.65|10
1632849070000|2021-09-28 17:11:10|16944.12|16824.12|16941.85|16821.85|16944.12|16824.12|16941.85|16821.85|10
1632849080000|2021-09-28 17:11:20|16941.27|16821.27|16940.27|16820.27|16941.3|16821.3|16940.27|16820.27|10
1632849090000|2021-09-28 17:11:30|16937.78|16817.78|16924.29|16804.29|16937.78|16817.78|16924.18|16804.18|10
1632849100000|2021-09-28 17:11:40|16923.37|16803.37|16919.98|16799.98|16923.56|16803.56|16919.98|16799.98|10
1632849110000|2021-09-28 17:11:50|16919.51|16799.51|16916.9|16796.9|16920.45|16800.45|16916.58|16796.58|10
1632849120000|2021-09-28 17:12:00|16917.7|16797.7|16914.83|16794.83|16917.7|16797.7|16914.83|16794.83|10
1632849130000|2021-09-28 17:12:10|16913.18|16793.18|16912.69|16792.69|16913.91|16793.91|16912.69|16792.69|10
1632849140000|2021-09-28 17:12:20|16909.76|16789.76|16903.17|16783.17|16909.95|16789.95|16903.17|16783.17|10
1632849150000|2021-09-28 17:12:30|16903.69|16783.69|16903.52|16783.52|16903.69|16783.69|16902.95|16782.95|10
1632849160000|2021-09-28 17:12:40|16903.74|16783.74|16905.26|16785.26|16905.26|16785.26|16903.59|16783.59|10
1632849170000|2021-09-28 17:12:50|16905.64|16785.64|16904.34|16784.34|16905.64|16785.64|16904.28|16784.28|10
1632849180000|2021-09-28 17:13:00|16904.12|16784.12|16906.43|16786.43|16906.93|16786.93|16903.81|16783.81|10
1632849190000|2021-09-28 17:13:10|16907.28|16787.28|16910.85|16790.85|16910.85|16790.85|16907.28|16787.28|10
1632849200000|2021-09-28 17:13:20|16910.96|16790.96|16912.86|16792.86|16912.86|16792.86|16910.94|16790.94|10
1632849210000|2021-09-28 17:13:30|16913.08|16793.08|16911.68|16791.68|16915.02|16795.02|16911.68|16791.68|10
1632849220000|2021-09-28 17:13:40|16911.13|16791.13|16906.76|16786.76|16911.13|16791.13|16906.76|16786.76|10
1632849230000|2021-09-28 17:13:50|16906.03|16786.03|16901.89|16781.89|16906.03|16786.03|16901.89|16781.89|10
1632849240000|2021-09-28 17:14:00|16902.17|16782.17|16898.64|16778.64|16902.17|16782.17|16898.64|16778.64|10
1632849250000|2021-09-28 17:14:10|16898.8|16778.8|16889.98|16769.98|16898.8|16778.8|16889.98|16769.98|10
1632849260000|2021-09-28 17:14:20|16889.52|16769.52|16886.71|16766.71|16889.93|16769.93|16886.71|16766.71|10
1632849270000|2021-09-28 17:14:30|16886.2|16766.2|16884.15|16764.15|16886.2|16766.2|16883.89|16763.89|10
1632849280000|2021-09-28 17:14:40|16882.81|16762.81|16885.11|16765.11|16885.11|16765.11|16882.03|16762.03|10
1632849290000|2021-09-28 17:14:50|16885.22|16765.22|16884.1|16764.1|16885.56|16765.56|16884.1|16764.1|10
1632849300000|2021-09-28 17:15:00|16881.63|16761.63|16877.05|16757.05|16881.63|16761.63|16876.85|16756.85|10
1632849310000|2021-09-28 17:15:10|16877.19|16757.19|16876.3|16756.3|16877.19|16757.19|16875.43|16755.43|10
1632849320000|2021-09-28 17:15:20|16876.16|16756.16|16878.65|16758.65|16879.08|16759.08|16875.82|16755.82|10
1632849330000|2021-09-28 17:15:30|16879.57|16759.57|16878.27|16758.27|16879.57|16759.57|16878.01|16758.01|10
1632849340000|2021-09-28 17:15:40|16878.25|16758.25|16882.52|16762.52|16882.52|16762.52|16878.25|16758.25|10
1632849350000|2021-09-28 17:15:50|16882.08|16762.08|16881.7|16761.7|16882.69|16762.69|16881.7|16761.7|10
1632849360000|2021-09-28 17:16:00|16881.94|16761.94|16883.06|16763.06|16883.06|16763.06|16880.84|16760.84|10
1632849370000|2021-09-28 17:16:10|16883.12|16763.12|16878.59|16758.59|16883.12|16763.12|16878.59|16758.59|10
1632849380000|2021-09-28 17:16:20|16877.96|16757.96|16874.57|16754.57|16877.96|16757.96|16874.57|16754.57|10
1632849390000|2021-09-28 17:16:30|16874.02|16754.02|16869.94|16749.94|16874.07|16754.07|16869.94|16749.94|10
1632849400000|2021-09-28 17:16:40|16869.13|16749.13|16864.57|16744.57|16869.54|16749.54|16864.57|16744.57|10
1632849410000|2021-09-28 17:16:50|16863.98|16743.98|16860.49|16740.49|16866.03|16746.03|16860.49|16740.49|10
1632849420000|2021-09-28 17:17:00|16859.04|16739.04|16853.36|16733.36|16859.04|16739.04|16853.36|16733.36|10
1632849430000|2021-09-28 17:17:10|16853.01|16733.01|16853.7|16733.7|16854.1|16734.1|16853.01|16733.01|9
1632849440000|2021-09-28 17:17:20|16853.73|16733.73|16857.84|16737.84|16857.84|16737.84|16853.69|16733.69|10
1632849450000|2021-09-28 17:17:30|16858.65|16738.65|16859.91|16739.91|16859.91|16739.91|16858.14|16738.14|10
1632849460000|2021-09-28 17:17:40|16860.64|16740.64|16862.76|16742.76|16862.76|16742.76|16860.64|16740.64|10
1632849470000|2021-09-28 17:17:50|16864.59|16744.59|16869.67|16749.67|16869.67|16749.67|16864.39|16744.39|10
1632849480000|2021-09-28 17:18:00|16869.83|16749.83|16878.23|16758.23|16878.23|16758.23|16869.74|16749.74|10
1632849490000|2021-09-28 17:18:10|16880.23|16760.23|16885.89|16765.89|16886.37|16766.37|16880.23|16760.23|10
1632849500000|2021-09-28 17:18:20|16886.28|16766.28|16887.54|16767.54|16887.54|16767.54|16885.66|16765.66|10
1632849510000|2021-09-28 17:18:30|16889.12|16769.12|16895.19|16775.19|16895.19|16775.19|16889.12|16769.12|10
1632849520000|2021-09-28 17:18:40|16895.02|16775.02|16896.52|16776.52|16897.25|16777.25|16895.02|16775.02|10
1632849530000|2021-09-28 17:18:50|16896.69|16776.69|16896.89|16776.89|16897.25|16777.25|16895.41|16775.41|10
1632849540000|2021-09-28 17:19:00|16898.2|16778.2|16896.07|16776.07|16898.2|16778.2|16895.94|16775.94|10
1632849550000|2021-09-28 17:19:10|16896.44|16776.44|16892.63|16772.63|16896.44|16776.44|16892.63|16772.63|10
1632849560000|2021-09-28 17:19:20|16890.97|16770.97|16880.78|16760.78|16891.87|16771.87|16880.78|16760.78|10
1632849570000|2021-09-28 17:19:30|16880.46|16760.46|16870.51|16750.51|16880.46|16760.46|16869.67|16749.67|10
1632849580000|2021-09-28 17:19:40|16870.07|16750.07|16869.72|16749.72|16870.49|16750.49|16869.72|16749.72|10
1632849590000|2021-09-28 17:19:50|16869.43|16749.43|16867.65|16747.65|16869.43|16749.43|16867.14|16747.14|10
1632849600000|2021-09-28 17:20:00|16867.47|16747.47|16872.74|16752.74|16872.74|16752.74|16867.47|16747.47|9
1632849610000|2021-09-28 17:20:10|16875.55|16755.55|16882.56|16762.56|16882.83|16762.83|16875.55|16755.55|10
1632849620000|2021-09-28 17:20:20|16882.9|16762.9|16889.94|16769.94|16889.94|16769.94|16882.87|16762.87|10
1632849630000|2021-09-28 17:20:30|16889.77|16769.77|16890.74|16770.74|16891.09|16771.09|16889.74|16769.74|10
1632849640000|2021-09-28 17:20:40|16890.95|16770.95|16892.41|16772.41|16892.41|16772.41|16890.69|16770.69|10
1632849650000|2021-09-28 17:20:50|16892.76|16772.76|16898.39|16778.39|16898.39|16778.39|16891.85|16771.85|10
1632849660000|2021-09-28 17:21:00|16898.75|16778.75|16901.34|16781.34|16901.34|16781.34|16897.94|16777.94|10
1632849670000|2021-09-28 17:21:10|16901.01|16781.01|16900.79|16780.79|16901.71|16781.71|16900.71|16780.71|10
1632849680000|2021-09-28 17:21:20|16900.39|16780.39|16899.44|16779.44|16900.5|16780.5|16899.35|16779.35|10
1632849690000|2021-09-28 17:21:30|16899.05|16779.05|16897.61|16777.61|16899.68|16779.68|16897.61|16777.61|10
1632849700000|2021-09-28 17:21:40|16897.59|16777.59|16900.01|16780.01|16900.03|16780.03|16897.59|16777.59|10
1632849710000|2021-09-28 17:21:50|16900.09|16780.09|16901.4|16781.4|16901.8|16781.8|16900.09|16780.09|9
1632849720000|2021-09-28 17:22:00|16901.45|16781.45|16900.52|16780.52|16902.34|16782.34|16900.52|16780.52|10
1632849730000|2021-09-28 17:22:10|16900.45|16780.45|16904.86|16784.86|16904.86|16784.86|16900.45|16780.45|10
1632849740000|2021-09-28 17:22:20|16904.85|16784.85|16910.16|16790.16|16910.16|16790.16|16904.85|16784.85|10
1632849750000|2021-09-28 17:22:30|16910.49|16790.49|16911.1|16791.1|16911.1|16791.1|16909.74|16789.74|9
1632849760000|2021-09-28 17:22:40|16911.65|16791.65|16913.35|16793.35|16913.35|16793.35|16911.65|16791.65|10
1632849770000|2021-09-28 17:22:50|16913.01|16793.01|16916.45|16796.45|16916.45|16796.45|16913|16793|10
1632849780000|2021-09-28 17:23:00|16917.05|16797.05|16925.04|16805.04|16925.04|16805.04|16917.05|16797.05|10
1632849790000|2021-09-28 17:23:10|16925.79|16805.79|16924.27|16804.27|16926.46|16806.46|16924.27|16804.27|10
1632849800000|2021-09-28 17:23:20|16923.85|16803.85|16922.78|16802.78|16924.65|16804.65|16922.78|16802.78|10
1632849810000|2021-09-28 17:23:30|16922.36|16802.36|16921.18|16801.18|16922.45|16802.45|16921.18|16801.18|10
1632849820000|2021-09-28 17:23:40|16920.84|16800.84|16918.12|16798.12|16920.84|16800.84|16918.12|16798.12|10
1632849830000|2021-09-28 17:23:50|16918.92|16798.92|16918.9|16798.9|16919.09|16799.09|16918.6|16798.6|10
1632849840000|2021-09-28 17:24:00|16917.99|16797.99|16918|16798|16918.52|16798.52|16917.29|16797.29|10
1632849850000|2021-09-28 17:24:10|16917.64|16797.64|16916.22|16796.22|16918.44|16798.44|16916.22|16796.22|10
1632849860000|2021-09-28 17:24:20|16916.07|16796.07|16915.71|16795.71|16916.16|16796.16|16914.18|16794.18|10
1632849870000|2021-09-28 17:24:30|16916.84|16796.84|16920.68|16800.68|16921.54|16801.54|16916.84|16796.84|10
1632849880000|2021-09-28 17:24:40|16920.41|16800.41|16924.09|16804.09|16924.09|16804.09|16920.28|16800.28|10
1632849890000|2021-09-28 17:24:50|16924.13|16804.13|16927.15|16807.15|16927.16|16807.16|16924.13|16804.13|10
1632849900000|2021-09-28 17:25:00|16929.4|16809.4|16937.82|16817.82|16937.82|16817.82|16929.4|16809.4|10
1632849910000|2021-09-28 17:25:10|16938.47|16818.47|16949.82|16829.82|16949.82|16829.82|16938.47|16818.47|10
1632849920000|2021-09-28 17:25:20|16951.55|16831.55|16953.68|16833.68|16954.25|16834.25|16950.33|16830.33|10
1632849930000|2021-09-28 17:25:30|16952.4|16832.4|16958.81|16838.81|16958.84|16838.84|16952.4|16832.4|10
1632849940000|2021-09-28 17:25:40|16958.3|16838.3|16974.26|16854.26|16974.26|16854.26|16958.3|16838.3|10
1632849950000|2021-09-28 17:25:50|16976.75|16856.75|16979.54|16859.54|16981.33|16861.33|16976.75|16856.75|10
1632849960000|2021-09-28 17:26:00|16979.85|16859.85|16974.58|16854.58|16979.91|16859.91|16974.58|16854.58|10
1632849970000|2021-09-28 17:26:10|16974.56|16854.56|16973.7|16853.7|16975.59|16855.59|16973.7|16853.7|9
1632849980000|2021-09-28 17:26:20|16973.41|16853.41|16975.24|16855.24|16975.24|16855.24|16973.41|16853.41|10
1632849990000|2021-09-28 17:26:30|16974.69|16854.69|16972.62|16852.62|16974.69|16854.69|16972.62|16852.62|10
1632850000000|2021-09-28 17:26:40|16972.33|16852.33|16968.35|16848.35|16972.33|16852.33|16968.35|16848.35|9
1632850010000|2021-09-28 17:26:50|16968.13|16848.13|16966.67|16846.67|16968.6|16848.6|16966.5|16846.5|10
1632850020000|2021-09-28 17:27:00|16966.63|16846.63|16966.02|16846.02|16966.66|16846.66|16966.02|16846.02|9
1632850030000|2021-09-28 17:27:10|16966.01|16846.01|16967.12|16847.12|16968.35|16848.35|16966.01|16846.01|10
1632850040000|2021-09-28 17:27:20|16967.07|16847.07|16963.55|16843.55|16967.07|16847.07|16963.55|16843.55|10
1632850050000|2021-09-28 17:27:30|16963.05|16843.05|16956.35|16836.35|16963.05|16843.05|16956.35|16836.35|10
1632850060000|2021-09-28 17:27:40|16956.4|16836.4|16953.79|16833.79|16956.4|16836.4|16953.79|16833.79|9
1632850070000|2021-09-28 17:27:50|16953.32|16833.32|16952.4|16832.4|16953.82|16833.82|16952.34|16832.34|10
1632850080000|2021-09-28 17:28:00|16951.47|16831.47|16952.65|16832.65|16952.95|16832.95|16951.47|16831.47|10
1632850090000|2021-09-28 17:28:10|16952.36|16832.36|16956.68|16836.68|16956.68|16836.68|16952.36|16832.36|10
1632850100000|2021-09-28 17:28:20|16956.84|16836.84|16954.78|16834.78|16957.76|16837.76|16954.78|16834.78|10
1632850110000|2021-09-28 17:28:30|16953.62|16833.62|16953.39|16833.39|16953.62|16833.62|16952.47|16832.47|10
1632850120000|2021-09-28 17:28:40|16953.3|16833.3|16951.12|16831.12|16953.35|16833.35|16951.12|16831.12|10
1632850130000|2021-09-28 17:28:50|16950.72|16830.72|16949.63|16829.63|16950.86|16830.86|16949.49|16829.49|10
1632850140000|2021-09-28 17:29:00|16949.55|16829.55|16949.02|16829.02|16949.63|16829.63|16948.97|16828.97|8
1632850150000|2021-09-28 17:29:10|16949.98|16829.98|16947.38|16827.38|16949.98|16829.98|16947.38|16827.38|10
1632850160000|2021-09-28 17:29:20|16946.69|16826.69|16948.34|16828.34|16948.35|16828.35|16946.69|16826.69|9
1632850170000|2021-09-28 17:29:30|16948.56|16828.56|16949.31|16829.31|16949.31|16829.31|16947.6|16827.6|9
1632850180000|2021-09-28 17:29:40|16950.34|16830.34|16953.98|16833.98|16953.98|16833.98|16949.99|16829.99|10
1632850190000|2021-09-28 17:29:50|16954.18|16834.18|16956.5|16836.5|16956.5|16836.5|16954.13|16834.13|10
1632850200000|2021-09-28 17:30:00|16956.89|16836.89|16959.69|16839.69|16959.69|16839.69|16956.89|16836.89|10
1632850210000|2021-09-28 17:30:10|16959.46|16839.46|16960.7|16840.7|16960.7|16840.7|16959.25|16839.25|10
1632850220000|2021-09-28 17:30:20|16960.88|16840.88|16962.05|16842.05|16962.12|16842.12|16960.88|16840.88|10
1632850230000|2021-09-28 17:30:30|16961.88|16841.88|16968.19|16848.19|16968.19|16848.19|16961.85|16841.85|10
1632850240000|2021-09-28 17:30:40|16969.16|16849.16|16968.7|16848.7|16970.77|16850.77|16968.44|16848.44|10
1632850250000|2021-09-28 17:30:50|16968.77|16848.77|16967.7|16847.7|16968.77|16848.77|16967.7|16847.7|10
1632850260000|2021-09-28 17:31:00|16967.69|16847.69|16971.15|16851.15|16971.41|16851.41|16967.69|16847.69|10
1632850270000|2021-09-28 17:31:10|16972.08|16852.08|16969.78|16849.78|16972.84|16852.84|16969.78|16849.78|10
1632850280000|2021-09-28 17:31:20|16968.97|16848.97|16965.47|16845.47|16968.97|16848.97|16965.47|16845.47|10
1632850290000|2021-09-28 17:31:30|16964.95|16844.95|16956.99|16836.99|16964.95|16844.95|16956.99|16836.99|10
1632850300000|2021-09-28 17:31:40|16956.27|16836.27|16953.87|16833.87|16956.27|16836.27|16953.87|16833.87|10
1632850310000|2021-09-28 17:31:50|16953.83|16833.83|16951.04|16831.04|16953.83|16833.83|16951.04|16831.04|10
1632850320000|2021-09-28 17:32:00|16950.7|16830.7|16946.92|16826.92|16950.77|16830.77|16946.92|16826.92|10
1632850330000|2021-09-28 17:32:10|16945.94|16825.94|16945.14|16825.14|16945.94|16825.94|16945.14|16825.14|9
1632850340000|2021-09-28 17:32:20|16944.82|16824.82|16941|16821|16944.91|16824.91|16940.93|16820.93|9
1632850350000|2021-09-28 17:32:30|16941.14|16821.14|16943.21|16823.21|16943.21|16823.21|16940.94|16820.94|10
1632850360000|2021-09-28 17:32:40|16943.3|16823.3|16943.75|16823.75|16943.75|16823.75|16943.3|16823.3|10
1632850370000|2021-09-28 17:32:50|16943.78|16823.78|16943.4|16823.4|16944.98|16824.98|16943.4|16823.4|10
1632850380000|2021-09-28 17:33:00|16943.58|16823.58|16942.03|16822.03|16943.8|16823.8|16942.03|16822.03|10
1632850390000|2021-09-28 17:33:10|16941.77|16821.77|16941.46|16821.46|16942.17|16822.17|16941.41|16821.41|10
1632850400000|2021-09-28 17:33:20|16941.16|16821.16|16937.04|16817.04|16941.16|16821.16|16937.04|16817.04|8
1632850410000|2021-09-28 17:33:30|16936.09|16816.09|16934.56|16814.56|16936.09|16816.09|16934.01|16814.01|10
1632850420000|2021-09-28 17:33:40|16934.59|16814.59|16927.58|16807.58|16934.59|16814.59|16927.58|16807.58|10
1632850430000|2021-09-28 17:33:50|16927.04|16807.04|16923.49|16803.49|16927.04|16807.04|16923.49|16803.49|10
1632850440000|2021-09-28 17:34:00|16922.7|16802.7|16920.87|16800.87|16922.7|16802.7|16920.65|16800.65|10
1632850450000|2021-09-28 17:34:10|16920.21|16800.21|16915.66|16795.66|16920.7|16800.7|16915.66|16795.66|10
1632850460000|2021-09-28 17:34:20|16914.7|16794.7|16912.48|16792.48|16914.7|16794.7|16912.23|16792.23|10
1632850470000|2021-09-28 17:34:30|16912.63|16792.63|16909.85|16789.85|16912.68|16792.68|16909.85|16789.85|9
1632850480000|2021-09-28 17:34:40|16910.24|16790.24|16910.13|16790.13|16910.74|16790.74|16908.51|16788.51|10
1632850490000|2021-09-28 17:34:50|16910.14|16790.14|16910.25|16790.25|16911.97|16791.97|16910.14|16790.14|10
1632850500000|2021-09-28 17:35:00|16909.99|16789.99|16908.34|16788.34|16909.99|16789.99|16908.09|16788.09|9
1632850510000|2021-09-28 17:35:10|16908.69|16788.69|16908.74|16788.74|16909.56|16789.56|16907.81|16787.81|10
1632850520000|2021-09-28 17:35:20|16908.42|16788.42|16910.24|16790.24|16910.86|16790.86|16908.42|16788.42|10
1632850530000|2021-09-28 17:35:30|16911.01|16791.01|16915.84|16795.84|16915.84|16795.84|16911.01|16791.01|10
1632850540000|2021-09-28 17:35:40|16916.4|16796.4|16915.76|16795.76|16916.61|16796.61|16915.53|16795.53|10
1632850550000|2021-09-28 17:35:50|16915.35|16795.35|16911.97|16791.97|16915.52|16795.52|16911.97|16791.97|9
1632850560000|2021-09-28 17:36:00|16912.33|16792.33|16912.03|16792.03|16912.86|16792.86|16911.42|16791.42|10
1632850570000|2021-09-28 17:36:10|16911.57|16791.57|16912.29|16792.29|16912.55|16792.55|16911.57|16791.57|10
1632850580000|2021-09-28 17:36:20|16912.33|16792.33|16914.34|16794.34|16914.34|16794.34|16912.1|16792.1|10
1632850590000|2021-09-28 17:36:30|16914.59|16794.59|16917.12|16797.12|16917.12|16797.12|16914.59|16794.59|9
1632850600000|2021-09-28 17:36:40|16916.99|16796.99|16918.55|16798.55|16918.56|16798.56|16916.24|16796.24|10
1632850610000|2021-09-28 17:36:50|16920.4|16800.4|16925.36|16805.36|16925.52|16805.52|16920.4|16800.4|10
1632850620000|2021-09-28 17:37:00|16925.69|16805.69|16930.23|16810.23|16930.3|16810.3|16925.69|16805.69|10
1632850630000|2021-09-28 17:37:10|16930.74|16810.74|16933.47|16813.47|16933.47|16813.47|16930.74|16810.74|9
1632850640000|2021-09-28 17:37:20|16933.93|16813.93|16933.46|16813.46|16934.91|16814.91|16933.46|16813.46|10
1632850650000|2021-09-28 17:37:30|16934.11|16814.11|16934.11|16814.11|16935.3|16815.3|16934.11|16814.11|10
1632850660000|2021-09-28 17:37:40|16934.01|16814.01|16932.07|16812.07|16934.01|16814.01|16931.92|16811.92|10
1632850670000|2021-09-28 17:37:50|16929.61|16809.61|16926.9|16806.9|16929.61|16809.61|16926.9|16806.9|9
1632850680000|2021-09-28 17:38:00|16925.9|16805.9|16920.94|16800.94|16925.9|16805.9|16920.72|16800.72|10
1632850690000|2021-09-28 17:38:10|16919.96|16799.96|16918.01|16798.01|16919.96|16799.96|16917.69|16797.69|10
1632850700000|2021-09-28 17:38:20|16917.68|16797.68|16915.88|16795.88|16917.68|16797.68|16915.72|16795.72|9
1632850710000|2021-09-28 17:38:30|16915.54|16795.54|16914.75|16794.75|16915.54|16795.54|16914.64|16794.64|9
1632850720000|2021-09-28 17:38:40|16915.39|16795.39|16914.26|16794.26|16915.39|16795.39|16914.23|16794.23|10
1632850730000|2021-09-28 17:38:50|16914.21|16794.21|16914.81|16794.81|16915|16795|16913.81|16793.81|10
1632850740000|2021-09-28 17:39:00|16914.84|16794.84|16916.06|16796.06|16916.13|16796.13|16914.58|16794.58|10
1632850750000|2021-09-28 17:39:10|16916.2|16796.2|16916.56|16796.56|16916.77|16796.77|16915.02|16795.02|10
1632850760000|2021-09-28 17:39:20|16916.7|16796.7|16923.59|16803.59|16923.59|16803.59|16916.7|16796.7|10
1632850770000|2021-09-28 17:39:30|16923.06|16803.06|16930.09|16810.09|16930.09|16810.09|16923.06|16803.06|10
1632850780000|2021-09-28 17:39:40|16929.57|16809.57|16931.06|16811.06|16931.4|16811.4|16929.37|16809.37|8
1632850790000|2021-09-28 17:39:50|16931.07|16811.07|16931.4|16811.4|16933.07|16813.07|16931.07|16811.07|10
1632850800000|2021-09-28 17:40:00|16931.07|16811.07|16928.13|16808.13|16931.58|16811.58|16928.13|16808.13|10
1632850810000|2021-09-28 17:40:10|16927.8|16807.8|16924.22|16804.22|16927.8|16807.8|16923.49|16803.49|10
1632850820000|2021-09-28 17:40:20|16924.75|16804.75|16922.67|16802.67|16925.05|16805.05|16922.67|16802.67|10
1632850830000|2021-09-28 17:40:30|16921.61|16801.61|16922.25|16802.25|16923.44|16803.44|16921.43|16801.43|10
1632850840000|2021-09-28 17:40:40|16921.99|16801.99|16921.46|16801.46|16922.53|16802.53|16921.46|16801.46|10
1632850850000|2021-09-28 17:40:50|16923.14|16803.14|16925.86|16805.86|16925.86|16805.86|16923.14|16803.14|9
1632850860000|2021-09-28 17:41:00|16926.29|16806.29|16931.16|16811.16|16931.16|16811.16|16926.29|16806.29|10
1632850870000|2021-09-28 17:41:10|16932.48|16812.48|16935.9|16815.9|16935.9|16815.9|16932.48|16812.48|10
1632850880000|2021-09-28 17:41:20|16936.83|16816.83|16941.96|16821.96|16941.96|16821.96|16936.83|16816.83|10
1632850890000|2021-09-28 17:41:30|16943.33|16823.33|16949.46|16829.46|16949.46|16829.46|16943.33|16823.33|10
1632850900000|2021-09-28 17:41:40|16952.16|16832.16|16954.14|16834.14|16954.78|16834.78|16952.16|16832.16|10
1632850910000|2021-09-28 17:41:50|16953.86|16833.86|16953.72|16833.72|16954.34|16834.34|16953.72|16833.72|10
1632850920000|2021-09-28 17:42:00|16953.88|16833.88|16954.46|16834.46|16954.46|16834.46|16952.77|16832.77|10
1632850930000|2021-09-28 17:42:10|16953.02|16833.02|16952.54|16832.54|16953.23|16833.23|16952.03|16832.03|10
1632850940000|2021-09-28 17:42:20|16952.91|16832.91|16956.22|16836.22|16956.49|16836.49|16952.91|16832.91|10
1632850950000|2021-09-28 17:42:30|16955.86|16835.86|16953.21|16833.21|16955.86|16835.86|16953.21|16833.21|9
1632850960000|2021-09-28 17:42:40|16953.28|16833.28|16954.57|16834.57|16954.74|16834.74|16953.28|16833.28|9
1632850970000|2021-09-28 17:42:50|16954.47|16834.47|16955.35|16835.35|16955.89|16835.89|16954.47|16834.47|9
1632850980000|2021-09-28 17:43:00|16955.75|16835.75|16959.11|16839.11|16959.11|16839.11|16955.75|16835.75|9
1632850990000|2021-09-28 17:43:10|16957.96|16837.96|16960.25|16840.25|16960.37|16840.37|16957.82|16837.82|10
1632851000000|2021-09-28 17:43:20|16961.97|16841.97|16962.54|16842.54|16962.86|16842.86|16961.97|16841.97|10
1632851010000|2021-09-28 17:43:30|16962.22|16842.22|16963.75|16843.75|16963.98|16843.98|16962.22|16842.22|10
1632851020000|2021-09-28 17:43:40|16963.8|16843.8|16965.44|16845.44|16965.55|16845.55|16963.8|16843.8|10
1632851030000|2021-09-28 17:43:50|16965.74|16845.74|16966.58|16846.58|16966.58|16846.58|16965.52|16845.52|10
1632851040000|2021-09-28 17:44:00|16966.44|16846.44|16964.49|16844.49|16966.56|16846.56|16964.49|16844.49|9
1632851050000|2021-09-28 17:44:10|16962.8|16842.8|16958.89|16838.89|16962.8|16842.8|16958.02|16838.02|10
1632851060000|2021-09-28 17:44:20|16958.99|16838.99|16959.63|16839.63|16960.81|16840.81|16957.99|16837.99|10
1632851070000|2021-09-28 17:44:30|16960.4|16840.4|16960.44|16840.44|16960.44|16840.44|16959.32|16839.32|10
1632851080000|2021-09-28 17:44:40|16960.48|16840.48|16959.53|16839.53|16960.48|16840.48|16959.46|16839.46|10
1632851090000|2021-09-28 17:44:50|16959.52|16839.52|16955.81|16835.81|16959.52|16839.52|16955.81|16835.81|9
1632851100000|2021-09-28 17:45:00|16955.67|16835.67|16955.92|16835.92|16955.92|16835.92|16954.95|16834.95|10
1632851110000|2021-09-28 17:45:10|16956.02|16836.02|16956.2|16836.2|16956.36|16836.36|16955.32|16835.32|9
1632851120000|2021-09-28 17:45:20|16955.82|16835.82|16956.94|16836.94|16957.7|16837.7|16955.82|16835.82|10
1632851130000|2021-09-28 17:45:30|16957.34|16837.34|16964.1|16844.1|16964.1|16844.1|16957.34|16837.34|10
1632851140000|2021-09-28 17:45:40|16964.27|16844.27|16965.44|16845.44|16967.11|16847.11|16964.27|16844.27|9
1632851150000|2021-09-28 17:45:50|16966.42|16846.42|16966.81|16846.81|16968.1|16848.1|16966.42|16846.42|10
1632851160000|2021-09-28 17:46:00|16967.89|16847.89|16970.47|16850.47|16970.93|16850.93|16967.89|16847.89|9
1632851170000|2021-09-28 17:46:10|16970.96|16850.96|16972.32|16852.32|16972.44|16852.44|16970.77|16850.77|10
1632851180000|2021-09-28 17:46:20|16972.57|16852.57|16975.36|16855.36|16975.36|16855.36|16972.57|16852.57|10
1632851190000|2021-09-28 17:46:30|16974.58|16854.58|16970.86|16850.86|16974.58|16854.58|16970.86|16850.86|10
1632851200000|2021-09-28 17:46:40|16971.15|16851.15|16968.92|16848.92|16971.24|16851.24|16968.82|16848.82|10
1632851210000|2021-09-28 17:46:50|16968.7|16848.7|16969.52|16849.52|16970.02|16850.02|16968.59|16848.59|10
1632851220000|2021-09-28 17:47:00|16969.66|16849.66|16970.87|16850.87|16971|16851|16969.64|16849.64|9
1632851230000|2021-09-28 17:47:10|16970.9|16850.9|16967.74|16847.74|16970.93|16850.93|16967.55|16847.55|10
1632851240000|2021-09-28 17:47:20|16968.81|16848.81|16969.08|16849.08|16969.5|16849.5|16968.69|16848.69|10
1632851250000|2021-09-28 17:47:30|16969.21|16849.21|16971.43|16851.43|16971.43|16851.43|16969.03|16849.03|9
1632851260000|2021-09-28 17:47:40|16971.31|16851.31|16969.56|16849.56|16971.31|16851.31|16969.56|16849.56|9
1632851270000|2021-09-28 17:47:50|16968.66|16848.66|16960.54|16840.54|16968.66|16848.66|16960.54|16840.54|10
1632851280000|2021-09-28 17:48:00|16959.5|16839.5|16950.63|16830.63|16959.5|16839.5|16950.63|16830.63|9
1632851290000|2021-09-28 17:48:10|16950.4|16830.4|16946.57|16826.57|16950.69|16830.69|16946.57|16826.57|10
1632851300000|2021-09-28 17:48:20|16946.13|16826.13|16939.38|16819.38|16946.13|16826.13|16939.14|16819.14|10
1632851310000|2021-09-28 17:48:30|16937.58|16817.58|16935.32|16815.32|16937.62|16817.62|16935.21|16815.21|10
1632851320000|2021-09-28 17:48:40|16935.23|16815.23|16933.39|16813.39|16935.23|16815.23|16933.27|16813.27|10
1632851330000|2021-09-28 17:48:50|16932.91|16812.91|16928.2|16808.2|16932.91|16812.91|16928.2|16808.2|10
1632851340000|2021-09-28 17:49:00|16928.04|16808.04|16923.97|16803.97|16928.34|16808.34|16923.97|16803.97|9
1632851350000|2021-09-28 17:49:10|16924.42|16804.42|16920.98|16800.98|16924.42|16804.42|16920.98|16800.98|10
1632851360000|2021-09-28 17:49:20|16920.62|16800.62|16918.21|16798.21|16920.62|16800.62|16918.15|16798.15|10
1632851370000|2021-09-28 17:49:30|16918.17|16798.17|16918.55|16798.55|16918.94|16798.94|16918.06|16798.06|10
1632851380000|2021-09-28 17:49:40|16917.38|16797.38|16918.41|16798.41|16918.68|16798.68|16917.38|16797.38|10
1632851390000|2021-09-28 17:49:50|16918.04|16798.04|16917.48|16797.48|16918.04|16798.04|16917.38|16797.38|9
1632851400000|2021-09-28 17:50:00|16916.12|16796.12|16914.91|16794.91|16917.91|16797.91|16914.91|16794.91|10
1632851410000|2021-09-28 17:50:10|16915.15|16795.15|16913.89|16793.89|16915.15|16795.15|16913.89|16793.89|10
1632851420000|2021-09-28 17:50:20|16915.21|16795.21|16913.33|16793.33|16915.49|16795.49|16913.33|16793.33|9
1632851430000|2021-09-28 17:50:30|16912.36|16792.36|16913.15|16793.15|16913.53|16793.53|16910.6|16790.6|10
1632851440000|2021-09-28 17:50:40|16913.36|16793.36|16911.78|16791.78|16913.59|16793.59|16910.76|16790.76|10
1632851450000|2021-09-28 17:50:50|16913.47|16793.47|16918.38|16798.38|16918.38|16798.38|16913.47|16793.47|10
1632851460000|2021-09-28 17:51:00|16918.62|16798.62|16924.03|16804.03|16924.03|16804.03|16918.35|16798.35|10
1632851470000|2021-09-28 17:51:10|16924.77|16804.77|16928.76|16808.76|16930.14|16810.14|16924.77|16804.77|10
1632851480000|2021-09-28 17:51:20|16929.8|16809.8|16929.37|16809.37|16930.04|16810.04|16929|16809|9
1632851490000|2021-09-28 17:51:30|16928.8|16808.8|16926.91|16806.91|16928.8|16808.8|16926.56|16806.56|8
1632851500000|2021-09-28 17:51:40|16927.08|16807.08|16922.91|16802.91|16927.39|16807.39|16922.83|16802.83|9
1632851510000|2021-09-28 17:51:50|16921.14|16801.14|16913.12|16793.12|16921.14|16801.14|16913.12|16793.12|10
1632851520000|2021-09-28 17:52:00|16911.67|16791.67|16909.83|16789.83|16912.06|16792.06|16908.77|16788.77|10
1632851530000|2021-09-28 17:52:10|16909.76|16789.76|16910.06|16790.06|16910.06|16790.06|16909.33|16789.33|10
1632851540000|2021-09-28 17:52:20|16910.39|16790.39|16909.7|16789.7|16911.11|16791.11|16909.66|16789.66|10
1632851550000|2021-09-28 17:52:30|16909.43|16789.43|16907.25|16787.25|16909.43|16789.43|16907.24|16787.24|10
1632851560000|2021-09-28 17:52:40|16906.47|16786.47|16906.46|16786.46|16907.17|16787.17|16906.46|16786.46|9
1632851570000|2021-09-28 17:52:50|16906.61|16786.61|16908.29|16788.29|16908.29|16788.29|16906.61|16786.61|10
1632851580000|2021-09-28 17:53:00|16908.51|16788.51|16909.19|16789.19|16909.19|16789.19|16908.37|16788.37|10
1632851590000|2021-09-28 17:53:10|16909.94|16789.94|16912.91|16792.91|16912.91|16792.91|16909.86|16789.86|10
1632851600000|2021-09-28 17:53:20|16912.99|16792.99|16918.22|16798.22|16918.22|16798.22|16912.99|16792.99|9
1632851610000|2021-09-28 17:53:30|16917.76|16797.76|16921.43|16801.43|16921.43|16801.43|16917.76|16797.76|9
1632851620000|2021-09-28 17:53:40|16922.54|16802.54|16928.85|16808.85|16928.85|16808.85|16922.54|16802.54|10
1632851630000|2021-09-28 17:53:50|16929.04|16809.04|16929.66|16809.66|16929.66|16809.66|16927.98|16807.98|10
1632851640000|2021-09-28 17:54:00|16930.24|16810.24|16933.96|16813.96|16934.29|16814.29|16930.24|16810.24|10
1632851650000|2021-09-28 17:54:10|16934.22|16814.22|16932.37|16812.37|16934.23|16814.23|16932.37|16812.37|10
1632851660000|2021-09-28 17:54:20|16932.28|16812.28|16932.44|16812.44|16932.8|16812.8|16931.93|16811.93|9
1632851670000|2021-09-28 17:54:30|16932.42|16812.42|16933.51|16813.51|16934.61|16814.61|16932.12|16812.12|10
1632851680000|2021-09-28 17:54:40|16933.78|16813.78|16936.68|16816.68|16936.68|16816.68|16933.78|16813.78|10
1632851690000|2021-09-28 17:54:50|16936.96|16816.96|16941.55|16821.55|16941.55|16821.55|16936.96|16816.96|10
1632851700000|2021-09-28 17:55:00|16941.47|16821.47|16944.56|16824.56|16944.56|16824.56|16941.47|16821.47|10
1632851710000|2021-09-28 17:55:10|16945.06|16825.06|16950.61|16830.61|16950.61|16830.61|16945.06|16825.06|10
1632851720000|2021-09-28 17:55:20|16950.8|16830.8|16952.18|16832.18|16952.2|16832.2|16950.8|16830.8|10
1632851730000|2021-09-28 17:55:30|16952.28|16832.28|16953.42|16833.42|16953.9|16833.9|16951.81|16831.81|10
1632851740000|2021-09-28 17:55:40|16953.44|16833.44|16953.63|16833.63|16953.79|16833.79|16953.13|16833.13|9
1632851750000|2021-09-28 17:55:50|16953.87|16833.87|16960.74|16840.74|16961.03|16841.03|16953.87|16833.87|10
1632851760000|2021-09-28 17:56:00|16960.88|16840.88|16964.8|16844.8|16965.08|16845.08|16960.88|16840.88|9
1632851770000|2021-09-28 17:56:10|16965.01|16845.01|16965.84|16845.84|16965.99|16845.99|16965.01|16845.01|10
1632851780000|2021-09-28 17:56:20|16966.05|16846.05|16969.77|16849.77|16969.81|16849.81|16966.05|16846.05|10
1632851790000|2021-09-28 17:56:30|16969.38|16849.38|16971.37|16851.37|16971.44|16851.44|16969.38|16849.38|10
1632851800000|2021-09-28 17:56:40|16971.57|16851.57|16975.01|16855.01|16975.01|16855.01|16971.57|16851.57|10
1632851810000|2021-09-28 17:56:50|16975.29|16855.29|16978.78|16858.78|16979.21|16859.21|16975.29|16855.29|10
1632851820000|2021-09-28 17:57:00|16979.05|16859.05|16980.33|16860.33|16981.01|16861.01|16978.68|16858.68|10
1632851830000|2021-09-28 17:57:10|16979.98|16859.98|16979.96|16859.96|16980.56|16860.56|16979.49|16859.49|10
1632851840000|2021-09-28 17:57:20|16979.77|16859.77|16978.5|16858.5|16980.15|16860.15|16978.5|16858.5|10
1632851850000|2021-09-28 17:57:30|16978.56|16858.56|16978.02|16858.02|16978.79|16858.79|16977.66|16857.66|9
1632851860000|2021-09-28 17:57:40|16977.68|16857.68|16980.21|16860.21|16980.65|16860.65|16977.68|16857.68|9
1632851870000|2021-09-28 17:57:50|16979.86|16859.86|16976.72|16856.72|16979.86|16859.86|16976.46|16856.46|8
1632851880000|2021-09-28 17:58:00|16976.75|16856.75|16971.32|16851.32|16976.9|16856.9|16971.32|16851.32|10
1632851890000|2021-09-28 17:58:10|16971.1|16851.1|16970.45|16850.45|16971.1|16851.1|16969.96|16849.96|10
1632851900000|2021-09-28 17:58:20|16970.37|16850.37|16967.92|16847.92|16970.83|16850.83|16967.44|16847.44|10
1632851910000|2021-09-28 17:58:30|16967.01|16847.01|16963.66|16843.66|16967.01|16847.01|16963.66|16843.66|10
1632851920000|2021-09-28 17:58:40|16962.64|16842.64|16962.92|16842.92|16963.62|16843.62|16962.41|16842.41|10
1632851930000|2021-09-28 17:58:50|16962.8|16842.8|16959.74|16839.74|16963|16843|16959.74|16839.74|10
1632851940000|2021-09-28 17:59:00|16959.08|16839.08|16957.69|16837.69|16959.23|16839.23|16956.81|16836.81|10
1632851950000|2021-09-28 17:59:10|16957.94|16837.94|16960|16840|16960|16840|16957.94|16837.94|10
1632851960000|2021-09-28 17:59:20|16960.28|16840.28|16960.87|16840.87|16960.93|16840.93|16960.24|16840.24|9
1632851970000|2021-09-28 17:59:30|16960.12|16840.12|16964.59|16844.59|16964.59|16844.59|16960.12|16840.12|10
1632851980000|2021-09-28 17:59:40|16964.6|16844.6|16967.17|16847.17|16967.17|16847.17|16964.6|16844.6|10
1632851990000|2021-09-28 17:59:50|16967.74|16847.74|16968.2|16848.2|16968.47|16848.47|16967.74|16847.74|10
1632852000000|2021-09-28 18:00:00|16967.91|16847.91|16965.43|16845.43|16968.07|16848.07|16965.22|16845.22|10
1632852010000|2021-09-28 18:00:10|16965.21|16845.21|16961.12|16841.12|16965.21|16845.21|16960.82|16840.82|10
1632852020000|2021-09-28 18:00:20|16960.26|16840.26|16953.4|16833.4|16960.26|16840.26|16953.4|16833.4|10
1632852030000|2021-09-28 18:00:30|16952.72|16832.72|16950.1|16830.1|16952.72|16832.72|16949.84|16829.84|9
1632852040000|2021-09-28 18:00:40|16950.47|16830.47|16945.07|16825.07|16950.47|16830.47|16945.07|16825.07|10
1632852050000|2021-09-28 18:00:50|16943.12|16823.12|16939|16819|16943.12|16823.12|16939|16819|10
1632852060000|2021-09-28 18:01:00|16939.82|16819.82|16934.44|16814.44|16939.82|16819.82|16934.44|16814.44|9
1632852070000|2021-09-28 18:01:10|16934.25|16814.25|16928.84|16808.84|16934.25|16814.25|16928.84|16808.84|10
1632852080000|2021-09-28 18:01:20|16928.54|16808.54|16929.88|16809.88|16929.88|16809.88|16926.03|16806.03|10
1632852090000|2021-09-28 18:01:30|16930.72|16810.72|16940.35|16820.35|16940.52|16820.52|16930.72|16810.72|10
1632852100000|2021-09-28 18:01:40|16940.11|16820.11|16949.59|16829.59|16949.59|16829.59|16940.11|16820.11|10
1632852110000|2021-09-28 18:01:50|16949.91|16829.91|16948.54|16828.54|16951.8|16831.8|16948.54|16828.54|10
1632852120000|2021-09-28 18:02:00|16947.88|16827.88|16944.88|16824.88|16947.88|16827.88|16944.88|16824.88|10
1632852130000|2021-09-28 18:02:10|16944.11|16824.11|16941.53|16821.53|16944.11|16824.11|16941.39|16821.39|10
1632852140000|2021-09-28 18:02:20|16942.67|16822.67|16938.96|16818.96|16942.67|16822.67|16938.96|16818.96|10
1632852150000|2021-09-28 18:02:30|16939.09|16819.09|16933.11|16813.11|16939.09|16819.09|16933.11|16813.11|10
1632852160000|2021-09-28 18:02:40|16934.36|16814.36|16929.04|16809.04|16934.36|16814.36|16929.04|16809.04|10
1632852170000|2021-09-28 18:02:50|16929.56|16809.56|16922.93|16802.93|16929.56|16809.56|16922.93|16802.93|10
1632852180000|2021-09-28 18:03:00|16922.59|16802.59|16918.09|16798.09|16922.59|16802.59|16918.09|16798.09|10
1632852190000|2021-09-28 18:03:10|16917.2|16797.2|16916.8|16796.8|16917.23|16797.23|16916.11|16796.11|10
1632852200000|2021-09-28 18:03:20|16916.61|16796.61|16917.02|16797.02|16917.41|16797.41|16916.55|16796.55|10
1632852210000|2021-09-28 18:03:30|16917.18|16797.18|16917.47|16797.47|16918.18|16798.18|16916.78|16796.78|10
1632852220000|2021-09-28 18:03:40|16917.16|16797.16|16915.66|16795.66|16917.16|16797.16|16915.21|16795.21|10
1632852230000|2021-09-28 18:03:50|16916.3|16796.3|16925.6|16805.6|16925.6|16805.6|16916.3|16796.3|10
1632852240000|2021-09-28 18:04:00|16925.57|16805.57|16930.25|16810.25|16930.25|16810.25|16925.57|16805.57|9
1632852250000|2021-09-28 18:04:10|16930.72|16810.72|16930.97|16810.97|16930.97|16810.97|16930.36|16810.36|9
1632852260000|2021-09-28 18:04:20|16930.85|16810.85|16927.46|16807.46|16931.05|16811.05|16927.46|16807.46|10
1632852270000|2021-09-28 18:04:30|16927.76|16807.76|16926.15|16806.15|16927.76|16807.76|16926.12|16806.12|10
1632852280000|2021-09-28 18:04:40|16924.83|16804.83|16922.19|16802.19|16924.83|16804.83|16922.19|16802.19|10
1632852290000|2021-09-28 18:04:50|16922.45|16802.45|16923.42|16803.42|16923.42|16803.42|16922.41|16802.41|10
1632852300000|2021-09-28 18:05:00|16924.21|16804.21|16925.24|16805.24|16925.88|16805.88|16923.6|16803.6|10
1632852310000|2021-09-28 18:05:10|16924.96|16804.96|16924.61|16804.61|16925.5|16805.5|16924.57|16804.57|8
1632852320000|2021-09-28 18:05:20|16925.03|16805.03|16922.44|16802.44|16925.07|16805.07|16922.38|16802.38|10
1632852330000|2021-09-28 18:05:30|16922.9|16802.9|16921.75|16801.75|16924.73|16804.73|16921.75|16801.75|10
1632852340000|2021-09-28 18:05:40|16922.09|16802.09|16920.77|16800.77|16922.43|16802.43|16920.77|16800.77|10
1632852350000|2021-09-28 18:05:50|16920.76|16800.76|16921.6|16801.6|16921.64|16801.64|16919.43|16799.43|9
1632852360000|2021-09-28 18:06:00|16921.39|16801.39|16921.13|16801.13|16921.4|16801.4|16920.47|16800.47|10
1632852370000|2021-09-28 18:06:10|16921.15|16801.15|16920.02|16800.02|16921.15|16801.15|16920.02|16800.02|9
1632852380000|2021-09-28 18:06:20|16919.39|16799.39|16918.31|16798.31|16919.39|16799.39|16917.41|16797.41|10
1632852390000|2021-09-28 18:06:30|16917.85|16797.85|16921.54|16801.54|16921.68|16801.68|16917.85|16797.85|10
1632852400000|2021-09-28 18:06:40|16921.88|16801.88|16922.58|16802.58|16922.71|16802.71|16921.76|16801.76|10
1632852410000|2021-09-28 18:06:50|16922.59|16802.59|16923.49|16803.49|16923.49|16803.49|16921.97|16801.97|10
1632852420000|2021-09-28 18:07:00|16923.81|16803.81|16929.28|16809.28|16929.28|16809.28|16923.81|16803.81|10
1632852430000|2021-09-28 18:07:10|16929.12|16809.12|16927.96|16807.96|16929.89|16809.89|16927.79|16807.79|9
1632852440000|2021-09-28 18:07:20|16928|16808|16927.98|16807.98|16928.3|16808.3|16927.56|16807.56|10
1632852450000|2021-09-28 18:07:30|16930.8|16810.8|16933.9|16813.9|16934.87|16814.87|16930.8|16810.8|10
1632852460000|2021-09-28 18:07:40|16933.44|16813.44|16936.36|16816.36|16936.36|16816.36|16933.14|16813.14|10
1632852470000|2021-09-28 18:07:50|16936.59|16816.59|16933.71|16813.71|16936.59|16816.59|16933.71|16813.71|10
1632852480000|2021-09-28 18:08:00|16933.6|16813.6|16934.89|16814.89|16935.44|16815.44|16933.51|16813.51|10
1632852490000|2021-09-28 18:08:10|16934.76|16814.76|16934.2|16814.2|16935.86|16815.86|16934.2|16814.2|10
1632852500000|2021-09-28 18:08:20|16933.81|16813.81|16931.98|16811.98|16933.81|16813.81|16931.98|16811.98|10
1632852510000|2021-09-28 18:08:30|16930.48|16810.48|16928.36|16808.36|16930.48|16810.48|16928.17|16808.17|10
1632852520000|2021-09-28 18:08:40|16928.35|16808.35|16924.99|16804.99|16928.35|16808.35|16924.99|16804.99|10
1632852530000|2021-09-28 18:08:50|16923.72|16803.72|16921.71|16801.71|16923.72|16803.72|16921.51|16801.51|10
1632852540000|2021-09-28 18:09:00|16921.28|16801.28|16916.81|16796.81|16921.55|16801.55|16916.81|16796.81|10
1632852550000|2021-09-28 18:09:10|16917.05|16797.05|16917.7|16797.7|16918.24|16798.24|16917.05|16797.05|10
1632852560000|2021-09-28 18:09:20|16918.06|16798.06|16920.72|16800.72|16920.72|16800.72|16917.52|16797.52|10
1632852570000|2021-09-28 18:09:30|16921.92|16801.92|16925.67|16805.67|16925.67|16805.67|16921.92|16801.92|10
1632852580000|2021-09-28 18:09:40|16925.35|16805.35|16927.16|16807.16|16927.46|16807.46|16925.23|16805.23|10
1632852590000|2021-09-28 18:09:50|16927.31|16807.31|16925.71|16805.71|16927.45|16807.45|16925.66|16805.66|10
1632852600000|2021-09-28 18:10:00|16925.53|16805.53|16921.65|16801.65|16925.53|16805.53|16921.65|16801.65|10
1632852610000|2021-09-28 18:10:10|16919.63|16799.63|16912.69|16792.69|16919.63|16799.63|16912.22|16792.22|9
1632852620000|2021-09-28 18:10:20|16911.63|16791.63|16904.69|16784.69|16911.77|16791.77|16904.69|16784.69|10
1632852630000|2021-09-28 18:10:30|16904.22|16784.22|16895.95|16775.95|16904.22|16784.22|16895.95|16775.95|10
1632852640000|2021-09-28 18:10:40|16895.86|16775.86|16885.73|16765.73|16895.86|16775.86|16885.73|16765.73|10
1632852650000|2021-09-28 18:10:50|16885.74|16765.74|16883.72|16763.72|16885.81|16765.81|16883.72|16763.72|10
1632852660000|2021-09-28 18:11:00|16883.82|16763.82|16883.31|16763.31|16884.64|16764.64|16882.64|16762.64|10
1632852670000|2021-09-28 18:11:10|16883.18|16763.18|16879.85|16759.85|16883.18|16763.18|16879.85|16759.85|10
1632852680000|2021-09-28 18:11:20|16879.77|16759.77|16878.33|16758.33|16879.96|16759.96|16878.04|16758.04|10
1632852690000|2021-09-28 18:11:30|16878.2|16758.2|16873.9|16753.9|16878.2|16758.2|16873.87|16753.87|10
1632852700000|2021-09-28 18:11:40|16873.62|16753.62|16872.41|16752.41|16873.62|16753.62|16871.05|16751.05|9
1632852710000|2021-09-28 18:11:50|16872.64|16752.64|16877.21|16757.21|16877.21|16757.21|16872.64|16752.64|9
1632852720000|2021-09-28 18:12:00|16877.41|16757.41|16881.8|16761.8|16882.11|16762.11|16877.41|16757.41|10
1632852730000|2021-09-28 18:12:10|16881.75|16761.75|16881.06|16761.06|16882.04|16762.04|16880.83|16760.83|9
1632852740000|2021-09-28 18:12:20|16881.11|16761.11|16880.78|16760.78|16881.81|16761.81|16880.26|16760.26|9
1632852750000|2021-09-28 18:12:30|16880.73|16760.73|16882.08|16762.08|16883.12|16763.12|16880.73|16760.73|9
1632852760000|2021-09-28 18:12:40|16881.84|16761.84|16885.9|16765.9|16885.9|16765.9|16881.84|16761.84|10
1632852770000|2021-09-28 18:12:50|16885.67|16765.67|16888.93|16768.93|16888.93|16768.93|16885.67|16765.67|10
1632852780000|2021-09-28 18:13:00|16888.98|16768.98|16893.73|16773.73|16893.74|16773.74|16888.98|16768.98|10
1632852790000|2021-09-28 18:13:10|16893.85|16773.85|16892.56|16772.56|16894.3|16774.3|16892.56|16772.56|10
1632852800000|2021-09-28 18:13:20|16892.51|16772.51|16893.9|16773.9|16895.2|16775.2|16892.51|16772.51|9
1632852810000|2021-09-28 18:13:30|16893.76|16773.76|16892.85|16772.85|16894.24|16774.24|16892.46|16772.46|10
1632852820000|2021-09-28 18:13:40|16893.18|16773.18|16894.11|16774.11|16894.54|16774.54|16893.18|16773.18|10
1632852830000|2021-09-28 18:13:50|16893.9|16773.9|16895.95|16775.95|16895.95|16775.95|16893.57|16773.57|10
1632852840000|2021-09-28 18:14:00|16896.68|16776.68|16895.06|16775.06|16897.09|16777.09|16894.4|16774.4|10
1632852850000|2021-09-28 18:14:10|16895.67|16775.67|16891.1|16771.1|16895.67|16775.67|16891.1|16771.1|10
1632852860000|2021-09-28 18:14:20|16891.13|16771.13|16881.94|16761.94|16891.13|16771.13|16881.94|16761.94|10
1632852870000|2021-09-28 18:14:30|16881.23|16761.23|16879.09|16759.09|16881.23|16761.23|16879.09|16759.09|10
1632852880000|2021-09-28 18:14:40|16876.22|16756.22|16874.68|16754.68|16876.32|16756.32|16874.68|16754.68|10
1632852890000|2021-09-28 18:14:50|16874.67|16754.67|16873.75|16753.75|16874.94|16754.94|16873.67|16753.67|10
1632852900000|2021-09-28 18:15:00|16873.53|16753.53|16876.51|16756.51|16876.51|16756.51|16873.24|16753.24|10
1632852910000|2021-09-28 18:15:10|16876.87|16756.87|16880.61|16760.61|16880.61|16760.61|16876.67|16756.67|10
1632852920000|2021-09-28 18:15:20|16881.53|16761.53|16880.52|16760.52|16881.85|16761.85|16880.52|16760.52|10
1632852930000|2021-09-28 18:15:30|16880.59|16760.59|16877.31|16757.31|16880.59|16760.59|16877.31|16757.31|9
1632852940000|2021-09-28 18:15:40|16877.37|16757.37|16875.59|16755.59|16878.18|16758.18|16875.26|16755.26|10
1632852950000|2021-09-28 18:15:50|16875.32|16755.32|16875.1|16755.1|16876.08|16756.08|16875.1|16755.1|10
1632852960000|2021-09-28 18:16:00|16875.16|16755.16|16872.95|16752.95|16875.16|16755.16|16872.85|16752.85|10
1632852970000|2021-09-28 18:16:10|16872.99|16752.99|16876.56|16756.56|16876.78|16756.78|16872.99|16752.99|10
1632852980000|2021-09-28 18:16:20|16876.82|16756.82|16884.24|16764.24|16884.24|16764.24|16876.82|16756.82|9
1632852990000|2021-09-28 18:16:30|16884.53|16764.53|16887.36|16767.36|16887.61|16767.61|16884.53|16764.53|10
1632853000000|2021-09-28 18:16:40|16888.01|16768.01|16892.16|16772.16|16892.51|16772.51|16888.01|16768.01|10
1632853010000|2021-09-28 18:16:50|16891.19|16771.19|16887.83|16767.83|16891.19|16771.19|16887.82|16767.82|10
1632853020000|2021-09-28 18:17:00|16888.09|16768.09|16887.55|16767.55|16888.45|16768.45|16887.07|16767.07|10
1632853030000|2021-09-28 18:17:10|16887.32|16767.32|16888.57|16768.57|16888.84|16768.84|16887.32|16767.32|10
1632853040000|2021-09-28 18:17:20|16888.93|16768.93|16888.18|16768.18|16889.17|16769.17|16888.11|16768.11|10
1632853050000|2021-09-28 18:17:30|16888.35|16768.35|16887.37|16767.37|16888.6|16768.6|16887.37|16767.37|10
1632853060000|2021-09-28 18:17:40|16888.34|16768.34|16886.86|16766.86|16888.34|16768.34|16886.86|16766.86|10
1632853070000|2021-09-28 18:17:50|16886.35|16766.35|16886.1|16766.1|16886.37|16766.37|16885.79|16765.79|9
1632853080000|2021-09-28 18:18:00|16884.69|16764.69|16888.05|16768.05|16888.05|16768.05|16884.64|16764.64|10
1632853090000|2021-09-28 18:18:10|16888.01|16768.01|16886.8|16766.8|16888.16|16768.16|16886.8|16766.8|9
1632853100000|2021-09-28 18:18:20|16886.93|16766.93|16887.35|16767.35|16887.55|16767.55|16884.86|16764.86|9
1632853110000|2021-09-28 18:18:30|16887.49|16767.49|16891.54|16771.54|16891.54|16771.54|16887.46|16767.46|10
1632853120000|2021-09-28 18:18:40|16891.44|16771.44|16895.69|16775.69|16895.69|16775.69|16891.44|16771.44|10
1632853130000|2021-09-28 18:18:50|16896.2|16776.2|16896.87|16776.87|16897.64|16777.64|16896.2|16776.2|10
1632853140000|2021-09-28 18:19:00|16897.28|16777.28|16897.8|16777.8|16898.01|16778.01|16897.17|16777.17|10
1632853150000|2021-09-28 18:19:10|16898.31|16778.31|16898.36|16778.36|16898.75|16778.75|16897.71|16777.71|10
1632853160000|2021-09-28 18:19:20|16899.28|16779.28|16904.72|16784.72|16904.72|16784.72|16899.28|16779.28|9
1632853170000|2021-09-28 18:19:30|16905.8|16785.8|16908.56|16788.56|16908.88|16788.88|16905.8|16785.8|10
1632853180000|2021-09-28 18:19:40|16909.03|16789.03|16914.67|16794.67|16914.67|16794.67|16909.03|16789.03|10
1632853190000|2021-09-28 18:19:50|16915.24|16795.24|16915.96|16795.96|16916.1|16796.1|16915.18|16795.18|10
1632853200000|2021-09-28 18:20:00|16917.22|16797.22|16924.31|16804.31|16924.31|16804.31|16917.22|16797.22|10
1632853210000|2021-09-28 18:20:10|16924.61|16804.61|16925.02|16805.02|16925.02|16805.02|16923.73|16803.73|9
1632853220000|2021-09-28 18:20:20|16925.25|16805.25|16929.67|16809.67|16929.67|16809.67|16925.25|16805.25|10
1632853230000|2021-09-28 18:20:30|16929.9|16809.9|16931.9|16811.9|16932.22|16812.22|16929.87|16809.87|10
1632853240000|2021-09-28 18:20:40|16932.27|16812.27|16936.37|16816.37|16936.65|16816.65|16932.27|16812.27|10
1632853250000|2021-09-28 18:20:50|16936.23|16816.23|16936.81|16816.81|16936.81|16816.81|16935.35|16815.35|10
1632853260000|2021-09-28 18:21:00|16937.09|16817.09|16937.53|16817.53|16937.7|16817.7|16936.69|16816.69|10
1632853270000|2021-09-28 18:21:10|16937.46|16817.46|16936.64|16816.64|16937.46|16817.46|16936.64|16816.64|10
1632853280000|2021-09-28 18:21:20|16937.62|16817.62|16937.96|16817.96|16939.18|16819.18|16937.62|16817.62|9
1632853290000|2021-09-28 18:21:30|16937.75|16817.75|16939.12|16819.12|16939.22|16819.22|16937.75|16817.75|10
1632853300000|2021-09-28 18:21:40|16939.11|16819.11|16939.14|16819.14|16939.35|16819.35|16938.88|16818.88|9
1632853310000|2021-09-28 18:21:50|16939.1|16819.1|16939.74|16819.74|16940.17|16820.17|16938.09|16818.09|10
1632853320000|2021-09-28 18:22:00|16940.05|16820.05|16939.67|16819.67|16940.18|16820.18|16939.2|16819.2|9
1632853330000|2021-09-28 18:22:10|16939.52|16819.52|16937.78|16817.78|16940.23|16820.23|16937.78|16817.78|9
1632853340000|2021-09-28 18:22:20|16937.55|16817.55|16932.76|16812.76|16937.55|16817.55|16932.76|16812.76|9
1632853350000|2021-09-28 18:22:30|16932.73|16812.73|16936.88|16816.88|16936.88|16816.88|16930.44|16810.44|10
1632853360000|2021-09-28 18:22:40|16937.34|16817.34|16943.03|16823.03|16943.03|16823.03|16937.34|16817.34|10
1632853370000|2021-09-28 18:22:50|16942.89|16822.89|16956.83|16836.83|16956.83|16836.83|16942.89|16822.89|10
1632853380000|2021-09-28 18:23:00|16958.92|16838.92|16963.23|16843.23|16963.23|16843.23|16958.92|16838.92|10
1632853390000|2021-09-28 18:23:10|16964.82|16844.82|16964.75|16844.75|16964.82|16844.82|16963.67|16843.67|10
1632853400000|2021-09-28 18:23:20|16963.93|16843.93|16969.24|16849.24|16969.99|16849.99|16963.81|16843.81|9
1632853410000|2021-09-28 18:23:30|16969.18|16849.18|16968.95|16848.95|16970.52|16850.52|16968.95|16848.95|9
1632853420000|2021-09-28 18:23:40|16969.63|16849.63|16965.4|16845.4|16969.63|16849.63|16964.97|16844.97|10
1632853430000|2021-09-28 18:23:50|16965.72|16845.72|16967.95|16847.95|16967.95|16847.95|16965.18|16845.18|9
1632853440000|2021-09-28 18:24:00|16968.11|16848.11|16967.73|16847.73|16968.78|16848.78|16967.73|16847.73|10
1632853450000|2021-09-28 18:24:10|16967.51|16847.51|16970.02|16850.02|16970.02|16850.02|16966.71|16846.71|10
1632853460000|2021-09-28 18:24:20|16970.04|16850.04|16972.14|16852.14|16972.14|16852.14|16970.04|16850.04|10
1632853470000|2021-09-28 18:24:30|16972.23|16852.23|16977.38|16857.38|16977.38|16857.38|16972.13|16852.13|10
1632853480000|2021-09-28 18:24:40|16977.76|16857.76|16974.42|16854.42|16977.76|16857.76|16974.03|16854.03|10
1632853490000|2021-09-28 18:24:50|16974.32|16854.32|16973.29|16853.29|16974.32|16854.32|16973.29|16853.29|9
1632853500000|2021-09-28 18:25:00|16973.18|16853.18|16972.85|16852.85|16973.18|16853.18|16972.17|16852.17|9
1632853510000|2021-09-28 18:25:10|16973.17|16853.17|16975.12|16855.12|16975.12|16855.12|16973.17|16853.17|10
1632853520000|2021-09-28 18:25:20|16975.38|16855.38|16979.07|16859.07|16979.07|16859.07|16975.38|16855.38|9
1632853530000|2021-09-28 18:25:30|16979.17|16859.17|16981.9|16861.9|16982.32|16862.32|16979.17|16859.17|10
1632853540000|2021-09-28 18:25:40|16981.89|16861.89|16981.67|16861.67|16981.89|16861.89|16981.1|16861.1|10
1632853550000|2021-09-28 18:25:50|16981.7|16861.7|16981.22|16861.22|16981.7|16861.7|16980.1|16860.1|9
1632853560000|2021-09-28 18:26:00|16981.05|16861.05|16980.35|16860.35|16981.4|16861.4|16980.35|16860.35|9
1632853570000|2021-09-28 18:26:10|16980.05|16860.05|16980.37|16860.37|16980.67|16860.67|16980.05|16860.05|10
1632853580000|2021-09-28 18:26:20|16980.48|16860.48|16978.68|16858.68|16980.48|16860.48|16977.91|16857.91|9
1632853590000|2021-09-28 18:26:30|16978.97|16858.97|16978.7|16858.7|16978.97|16858.97|16978.55|16858.55|8
1632853600000|2021-09-28 18:26:40|16978.99|16858.99|16978.69|16858.69|16978.99|16858.99|16978.19|16858.19|10
1632853610000|2021-09-28 18:26:50|16978.8|16858.8|16976.34|16856.34|16978.8|16858.8|16976.05|16856.05|10
1632853620000|2021-09-28 18:27:00|16976.47|16856.47|16980.48|16860.48|16980.48|16860.48|16976.47|16856.47|10
1632853630000|2021-09-28 18:27:10|16980.75|16860.75|16978.69|16858.69|16980.75|16860.75|16978.69|16858.69|10
1632853640000|2021-09-28 18:27:20|16978.82|16858.82|16978.43|16858.43|16978.89|16858.89|16977.92|16857.92|9
1632853650000|2021-09-28 18:27:30|16978.63|16858.63|16981.2|16861.2|16981.2|16861.2|16978.63|16858.63|10
1632853660000|2021-09-28 18:27:40|16981.02|16861.02|16981.2|16861.2|16981.24|16861.24|16979.76|16859.76|9
1632853670000|2021-09-28 18:27:50|16981.16|16861.16|16980.77|16860.77|16981.23|16861.23|16980.38|16860.38|10
1632853680000|2021-09-28 18:28:00|16980.89|16860.89|16980.52|16860.52|16981.06|16861.06|16980.3|16860.3|9
1632853690000|2021-09-28 18:28:10|16980.37|16860.37|16983.49|16863.49|16983.71|16863.71|16980.37|16860.37|9
1632853700000|2021-09-28 18:28:20|16984.03|16864.03|16984.5|16864.5|16984.5|16864.5|16983.24|16863.24|9
1632853710000|2021-09-28 18:28:30|16984.36|16864.36|16985.76|16865.76|16985.76|16865.76|16984.18|16864.18|10
1632853720000|2021-09-28 18:28:40|16985.92|16865.92|16988.66|16868.66|16988.67|16868.67|16985.92|16865.92|10
1632853730000|2021-09-28 18:28:50|16989.27|16869.27|16985.77|16865.77|16989.27|16869.27|16985.51|16865.51|10
1632853740000|2021-09-28 18:29:00|16985.33|16865.33|16986.54|16866.54|16986.78|16866.78|16985.33|16865.33|9
1632853750000|2021-09-28 18:29:10|16986.38|16866.38|16986.13|16866.13|16986.38|16866.38|16985.84|16865.84|10
1632853760000|2021-09-28 18:29:20|16986.1|16866.1|16984.53|16864.53|16986.1|16866.1|16984.51|16864.51|10
1632853770000|2021-09-28 18:29:30|16984.68|16864.68|16986.26|16866.26|16986.26|16866.26|16984.68|16864.68|10
1632853780000|2021-09-28 18:29:40|16986.43|16866.43|16988.23|16868.23|16988.62|16868.62|16985.81|16865.81|10
1632853790000|2021-09-28 18:29:50|16988.71|16868.71|16994.31|16874.31|16994.31|16874.31|16988.71|16868.71|10
1632853800000|2021-09-28 18:30:00|16994.23|16874.23|16995.82|16875.82|16995.82|16875.82|16993.89|16873.89|10
1632853810000|2021-09-28 18:30:10|16995.69|16875.69|16995.43|16875.43|16995.91|16875.91|16994.09|16874.09|10
1632853820000|2021-09-28 18:30:20|16995.39|16875.39|16994.63|16874.63|16996.06|16876.06|16994.63|16874.63|10
1632853830000|2021-09-28 18:30:30|16994.6|16874.6|16996.51|16876.51|16996.51|16876.51|16994.32|16874.32|10
1632853840000|2021-09-28 18:30:40|16996.29|16876.29|16993.13|16873.13|16996.29|16876.29|16993.13|16873.13|10
1632853850000|2021-09-28 18:30:50|16992.88|16872.88|16990.86|16870.86|16992.88|16872.88|16990.86|16870.86|9
1632853860000|2021-09-28 18:31:00|16990.66|16870.66|16987.59|16867.59|16990.92|16870.92|16987.59|16867.59|10
1632853870000|2021-09-28 18:31:10|16987|16867|16987.2|16867.2|16987.87|16867.87|16986.81|16866.81|10
1632853880000|2021-09-28 18:31:20|16987.74|16867.74|16989.95|16869.95|16989.95|16869.95|16987.74|16867.74|10
1632853890000|2021-09-28 18:31:30|16990|16870|16991.29|16871.29|16991.29|16871.29|16988.96|16868.96|9
1632853900000|2021-09-28 18:31:40|16990.71|16870.71|16991.37|16871.37|16991.38|16871.38|16990.27|16870.27|10
1632853910000|2021-09-28 18:31:50|16991.85|16871.85|16993.36|16873.36|16993.36|16873.36|16991.2|16871.2|10
1632853920000|2021-09-28 18:32:00|16992.94|16872.94|16994.7|16874.7|16994.7|16874.7|16992.94|16872.94|10
1632853930000|2021-09-28 18:32:10|16994.93|16874.93|16994.98|16874.98|16995.51|16875.51|16994.9|16874.9|9
1632853940000|2021-09-28 18:32:20|16994.55|16874.55|16992.43|16872.43|16994.62|16874.62|16992.43|16872.43|10
1632853950000|2021-09-28 18:32:30|16992.64|16872.64|16992.52|16872.52|16993.77|16873.77|16992.16|16872.16|10
1632853960000|2021-09-28 18:32:40|16993.17|16873.17|17010.78|16890.78|17010.78|16890.78|16993.17|16873.17|10
1632853970000|2021-09-28 18:32:50|17010.87|16890.87|17015.64|16895.64|17015.64|16895.64|17010.87|16890.87|10
1632853980000|2021-09-28 18:33:00|17015.88|16895.88|17017.64|16897.64|17017.64|16897.64|17014.84|16894.84|10
1632853990000|2021-09-28 18:33:10|17016.82|16896.82|17015.91|16895.91|17016.82|16896.82|17015.3|16895.3|10
1632854000000|2021-09-28 18:33:20|17016.22|16896.22|17014.42|16894.42|17016.22|16896.22|17013.97|16893.97|10
1632854010000|2021-09-28 18:33:30|17014.76|16894.76|17017.39|16897.39|17017.39|16897.39|17012.69|16892.69|10
1632854020000|2021-09-28 18:33:40|17018.96|16898.96|17022.38|16902.38|17022.38|16902.38|17018.96|16898.96|10
1632854030000|2021-09-28 18:33:50|17021.71|16901.71|17024.53|16904.53|17024.53|16904.53|17021.71|16901.71|10
1632854040000|2021-09-28 18:34:00|17024.72|16904.72|17026.46|16906.46|17026.66|16906.66|17024.72|16904.72|10
1632854050000|2021-09-28 18:34:10|17025.99|16905.99|17025.22|16905.22|17026.98|16906.98|17025.19|16905.19|10
1632854060000|2021-09-28 18:34:20|17025.24|16905.24|17027.65|16907.65|17027.65|16907.65|17024.9|16904.9|10
1632854070000|2021-09-28 18:34:30|17027.78|16907.78|17028.78|16908.78|17029.17|16909.17|17027.69|16907.69|9
1632854080000|2021-09-28 18:34:40|17029.29|16909.29|17028.19|16908.19|17029.29|16909.29|17027.83|16907.83|9
1632854090000|2021-09-28 18:34:50|17027.28|16907.28|17027.03|16907.03|17027.28|16907.28|17025.61|16905.61|9
1632854100000|2021-09-28 18:35:00|17026.65|16906.65|17032.2|16912.2|17032.28|16912.28|17026.65|16906.65|10
1632854110000|2021-09-28 18:35:10|17032.32|16912.32|17033.87|16913.87|17033.87|16913.87|17032.27|16912.27|10
1632854120000|2021-09-28 18:35:20|17033.64|16913.64|17033.64|16913.64|17033.84|16913.84|17032.64|16912.64|9
1632854130000|2021-09-28 18:35:30|17033.56|16913.56|17035.21|16915.21|17035.67|16915.67|17033.56|16913.56|10
1632854140000|2021-09-28 18:35:40|17034.94|16914.94|17032.65|16912.65|17034.94|16914.94|17032.65|16912.65|10
1632854150000|2021-09-28 18:35:50|17033.98|16913.98|17035.34|16915.34|17035.34|16915.34|17033.45|16913.45|10
1632854160000|2021-09-28 18:36:00|17035.3|16915.3|17034.41|16914.41|17035.52|16915.52|17033.99|16913.99|10
1632854170000|2021-09-28 18:36:10|17034.33|16914.33|17036.05|16916.05|17036.05|16916.05|17034.33|16914.33|9
1632854180000|2021-09-28 18:36:20|17035.88|16915.88|17036.62|16916.62|17036.92|16916.92|17035.71|16915.71|10
1632854190000|2021-09-28 18:36:30|17036.49|16916.49|17036.79|16916.79|17037.85|16917.85|17036.49|16916.49|10
1632854200000|2021-09-28 18:36:40|17036.58|16916.58|17036.14|16916.14|17037.04|16917.04|17036.1|16916.1|9
1632854210000|2021-09-28 18:36:50|17036.06|16916.06|17033.41|16913.41|17036.06|16916.06|17033.41|16913.41|10
1632854220000|2021-09-28 18:37:00|17032.92|16912.92|17033.33|16913.33|17033.74|16913.74|17031.79|16911.79|10
1632854230000|2021-09-28 18:37:10|17033.94|16913.94|17034.14|16914.14|17034.14|16914.14|17033.03|16913.03|10
1632854240000|2021-09-28 18:37:20|17034.45|16914.45|17037.1|16917.1|17037.1|16917.1|17034.44|16914.44|8
1632854250000|2021-09-28 18:37:30|17036.95|16916.95|17040.87|16920.87|17040.87|16920.87|17036.95|16916.95|10
1632854260000|2021-09-28 18:37:40|17040.83|16920.83|17045.87|16925.87|17045.87|16925.87|17040.83|16920.83|9
1632854270000|2021-09-28 18:37:50|17045.85|16925.85|17051.34|16931.34|17051.91|16931.91|17045.85|16925.85|10
1632854280000|2021-09-28 18:38:00|17051.77|16931.77|17056.89|16936.89|17056.89|16936.89|17051.77|16931.77|10
1632854290000|2021-09-28 18:38:10|17056.81|16936.81|17062.53|16942.53|17062.99|16942.99|17056.81|16936.81|9
1632854300000|2021-09-28 18:38:20|17064.14|16944.14|17071.21|16951.21|17072.29|16952.29|17063.71|16943.71|10
1632854310000|2021-09-28 18:38:30|17070.74|16950.74|17084.5|16964.5|17084.5|16964.5|17070|16950|10
1632854320000|2021-09-28 18:38:40|17085.05|16965.05|17085.95|16965.95|17086.38|16966.38|17085.05|16965.05|10
1632854330000|2021-09-28 18:38:50|17086.13|16966.13|17087.17|16967.17|17091.18|16971.18|17086.13|16966.13|10
1632854340000|2021-09-28 18:39:00|17086.81|16966.81|17081.41|16961.41|17086.81|16966.81|17080.67|16960.67|10
1632854350000|2021-09-28 18:39:10|17081.37|16961.37|17075.45|16955.45|17081.37|16961.37|17075.45|16955.45|9
1632854360000|2021-09-28 18:39:20|17075.2|16955.2|17070.81|16950.81|17075.2|16955.2|17070.46|16950.46|10
1632854370000|2021-09-28 18:39:30|17069.06|16949.06|17067.89|16947.89|17069.06|16949.06|17067.87|16947.87|10
1632854380000|2021-09-28 18:39:40|17067.7|16947.7|17070.87|16950.87|17070.87|16950.87|17067.05|16947.05|10
1632854390000|2021-09-28 18:39:50|17071.4|16951.4|17069.95|16949.95|17071.44|16951.44|17069.95|16949.95|10
1632854400000|2021-09-28 18:40:00|17069.84|16949.84|17068.79|16948.79|17069.84|16949.84|17067.42|16947.42|10
1632854410000|2021-09-28 18:40:10|17069.05|16949.05|17069.2|16949.2|17069.2|16949.2|17067.77|16947.77|10
1632854420000|2021-09-28 18:40:20|17069.14|16949.14|17067.86|16947.86|17069.14|16949.14|17067.67|16947.67|10
1632854430000|2021-09-28 18:40:30|17067.91|16947.91|17066.88|16946.88|17069.33|16949.33|17066.82|16946.82|9
1632854440000|2021-09-28 18:40:40|17067.77|16947.77|17065.41|16945.41|17068.7|16948.7|17065.41|16945.41|10
1632854450000|2021-09-28 18:40:50|17064.54|16944.54|17063.41|16943.41|17064.54|16944.54|17063.2|16943.2|10
1632854460000|2021-09-28 18:41:00|17063.04|16943.04|17060.22|16940.22|17063.04|16943.04|17060.22|16940.22|10
1632854470000|2021-09-28 18:41:10|17060.11|16940.11|17059.55|16939.55|17060.98|16940.98|17059.36|16939.36|10
1632854480000|2021-09-28 18:41:20|17059.58|16939.58|17056.58|16936.58|17059.58|16939.58|17054.85|16934.85|9
1632854490000|2021-09-28 18:41:30|17056.36|16936.36|17057.73|16937.73|17057.85|16937.85|17056.31|16936.31|10
1632854500000|2021-09-28 18:41:40|17057.69|16937.69|17059|16939|17059|16939|17057.11|16937.11|10
1632854510000|2021-09-28 18:41:50|17058.58|16938.58|17058.98|16938.98|17059.18|16939.18|17058.38|16938.38|10
1632854520000|2021-09-28 18:42:00|17059.01|16939.01|17058.97|16938.97|17059.72|16939.72|17057.54|16937.54|10
1632854530000|2021-09-28 18:42:10|17058.6|16938.6|17057.17|16937.17|17058.6|16938.6|17057.17|16937.17|10
1632854540000|2021-09-28 18:42:20|17056.88|16936.88|17057.36|16937.36|17057.36|16937.36|17056.57|16936.57|9
1632854550000|2021-09-28 18:42:30|17057.33|16937.33|17056.75|16936.75|17057.78|16937.78|17056.69|16936.69|10
1632854560000|2021-09-28 18:42:40|17057.25|16937.25|17057.22|16937.22|17057.49|16937.49|17056.4|16936.4|10
1632854570000|2021-09-28 18:42:50|17057|16937|17063.33|16943.33|17063.33|16943.33|17056.82|16936.82|10
1632854580000|2021-09-28 18:43:00|17063.14|16943.14|17066.26|16946.26|17066.48|16946.48|17063.14|16943.14|10
1632854590000|2021-09-28 18:43:10|17066.51|16946.51|17068.88|16948.88|17068.88|16948.88|17066.51|16946.51|10
1632854600000|2021-09-28 18:43:20|17068.92|16948.92|17065.64|16945.64|17068.92|16948.92|17065.64|16945.64|10
1632854610000|2021-09-28 18:43:30|17065.97|16945.97|17066.76|16946.76|17066.76|16946.76|17065.72|16945.72|9
1632854620000|2021-09-28 18:43:40|17066.38|16946.38|17066.06|16946.06|17066.38|16946.38|17065.04|16945.04|10
1632854630000|2021-09-28 18:43:50|17065.79|16945.79|17063.66|16943.66|17065.79|16945.79|17063.52|16943.52|10
1632854640000|2021-09-28 18:44:00|17063.49|16943.49|17064.66|16944.66|17064.66|16944.66|17062.9|16942.9|10
1632854650000|2021-09-28 18:44:10|17064.71|16944.71|17068.35|16948.35|17068.35|16948.35|17064.52|16944.52|10
1632854660000|2021-09-28 18:44:20|17068.48|16948.48|17077.5|16957.5|17077.5|16957.5|17068.37|16948.37|9
1632854670000|2021-09-28 18:44:30|17078.65|16958.65|17080.6|16960.6|17080.71|16960.71|17078.65|16958.65|10
1632854680000|2021-09-28 18:44:40|17080.86|16960.86|17082.88|16962.88|17083.1|16963.1|17080.86|16960.86|9
1632854690000|2021-09-28 18:44:50|17083.16|16963.16|17086.11|16966.11|17086.28|16966.28|17083.16|16963.16|10
1632854700000|2021-09-28 18:45:00|17086.25|16966.25|17102.47|16982.47|17102.47|16982.47|17086.25|16966.25|10
1632854710000|2021-09-28 18:45:10|17102.7|16982.7|17103.23|16983.23|17104.04|16984.04|17102.67|16982.67|10
1632854720000|2021-09-28 18:45:20|17101.76|16981.76|17103.41|16983.41|17103.41|16983.41|17101.76|16981.76|10
1632854730000|2021-09-28 18:45:30|17101.97|16981.97|17104.63|16984.63|17105.35|16985.35|17101.81|16981.81|10
1632854740000|2021-09-28 18:45:40|17105.09|16985.09|17111.44|16991.44|17111.44|16991.44|17105.09|16985.09|9
1632854750000|2021-09-28 18:45:50|17111.81|16991.81|17117.93|16997.93|17117.93|16997.93|17111.81|16991.81|10
1632854760000|2021-09-28 18:46:00|17118.09|16998.09|17126.3|17006.3|17127.14|17007.14|17118.09|16998.09|9
1632854770000|2021-09-28 18:46:10|17126.44|17006.44|17132.45|17012.45|17132.86|17012.86|17125.57|17005.57|10
1632854780000|2021-09-28 18:46:20|17132.35|17012.35|17133.21|17013.21|17133.27|17013.27|17132.13|17012.13|9
1632854790000|2021-09-28 18:46:30|17132.67|17012.67|17135.36|17015.36|17135.36|17015.36|17132.67|17012.67|10
1632854800000|2021-09-28 18:46:40|17136.54|17016.54|17138.81|17018.81|17138.82|17018.82|17135.33|17015.33|10
1632854810000|2021-09-28 18:46:50|17139.51|17019.51|17137.91|17017.91|17139.68|17019.68|17137.91|17017.91|10
1632854820000|2021-09-28 18:47:00|17138.18|17018.18|17139.31|17019.31|17139.32|17019.32|17138.18|17018.18|10
1632854830000|2021-09-28 18:47:10|17139.29|17019.29|17140.34|17020.34|17140.34|17020.34|17138.97|17018.97|10
1632854840000|2021-09-28 18:47:20|17139.86|17019.86|17137.73|17017.73|17139.86|17019.86|17136.51|17016.51|10
1632854850000|2021-09-28 18:47:30|17138.16|17018.16|17139.07|17019.07|17139.95|17019.95|17138.16|17018.16|10
1632854860000|2021-09-28 18:47:40|17139.75|17019.75|17142.03|17022.03|17142.27|17022.27|17139.75|17019.75|9
1632854870000|2021-09-28 18:47:50|17143.02|17023.02|17138.11|17018.11|17143.02|17023.02|17137.22|17017.22|9
1632854880000|2021-09-28 18:48:00|17138.48|17018.48|17140.34|17020.34|17140.46|17020.46|17138.48|17018.48|10
1632854890000|2021-09-28 18:48:10|17140.31|17020.31|17139.85|17019.85|17140.79|17020.79|17139.62|17019.62|10
1632854900000|2021-09-28 18:48:20|17139.81|17019.81|17138.51|17018.51|17139.96|17019.96|17138.51|17018.51|10
1632854910000|2021-09-28 18:48:30|17138.07|17018.07|17132.28|17012.28|17138.5|17018.5|17132.28|17012.28|10
1632854920000|2021-09-28 18:48:40|17132.14|17012.14|17131.8|17011.8|17133.44|17013.44|17131.03|17011.03|10
1632854930000|2021-09-28 18:48:50|17130.83|17010.83|17128.09|17008.09|17130.83|17010.83|17128.09|17008.09|9
1632854940000|2021-09-28 18:49:00|17127.68|17007.68|17126.94|17006.94|17127.68|17007.68|17126.61|17006.61|10
1632854950000|2021-09-28 18:49:10|17126.73|17006.73|17127.07|17007.07|17127.8|17007.8|17126.73|17006.73|10
1632854960000|2021-09-28 18:49:20|17127.22|17007.22|17129.22|17009.22|17129.22|17009.22|17127.22|17007.22|10
1632854970000|2021-09-28 18:49:30|17128.88|17008.88|17129.57|17009.57|17129.62|17009.62|17128.64|17008.64|10
1632854980000|2021-09-28 18:49:40|17129.65|17009.65|17127.3|17007.3|17129.83|17009.83|17127.3|17007.3|10
1632854990000|2021-09-28 18:49:50|17127.73|17007.73|17133.08|17013.08|17133.08|17013.08|17127.21|17007.21|9
1632855000000|2021-09-28 18:50:00|17133.22|17013.22|17130.37|17010.37|17133.22|17013.22|17130.37|17010.37|10
1632855010000|2021-09-28 18:50:10|17130.28|17010.28|17130.6|17010.6|17131.43|17011.43|17129.95|17009.95|10
1632855020000|2021-09-28 18:50:20|17130.43|17010.43|17128.65|17008.65|17130.43|17010.43|17128.65|17008.65|10
1632855030000|2021-09-28 18:50:30|17128.23|17008.23|17118.96|16998.96|17128.23|17008.23|17118.96|16998.96|10
1632855040000|2021-09-28 18:50:40|17118.37|16998.37|17109.86|16989.86|17118.37|16998.37|17109.86|16989.86|10
1632855050000|2021-09-28 18:50:50|17108.34|16988.34|17105.7|16985.7|17108.34|16988.34|17105.7|16985.7|10
1632855060000|2021-09-28 18:51:00|17106.15|16986.15|17104.64|16984.64|17106.15|16986.15|17104.32|16984.32|10
1632855070000|2021-09-28 18:51:10|17104.05|16984.05|17102.98|16982.98|17104.39|16984.39|17102.43|16982.43|10
1632855080000|2021-09-28 18:51:20|17103.53|16983.53|17106.65|16986.65|17106.65|16986.65|17102.38|16982.38|10
1632855090000|2021-09-28 18:51:30|17107.78|16987.78|17109.22|16989.22|17111.42|16991.42|17107.78|16987.78|9
1632855100000|2021-09-28 18:51:40|17109.28|16989.28|17110.26|16990.26|17112.65|16992.65|17108.95|16988.95|10
1632855110000|2021-09-28 18:51:50|17110.13|16990.13|17108.52|16988.52|17110.65|16990.65|17108.52|16988.52|10
1632855120000|2021-09-28 18:52:00|17108.18|16988.18|17106.63|16986.63|17108.18|16988.18|17106.57|16986.57|10
1632855130000|2021-09-28 18:52:10|17106.66|16986.66|17105.98|16985.98|17106.66|16986.66|17105.07|16985.07|9
1632855140000|2021-09-28 18:52:20|17106.44|16986.44|17105.44|16985.44|17106.44|16986.44|17105.19|16985.19|10
1632855150000|2021-09-28 18:52:30|17105.34|16985.34|17101.94|16981.94|17106.11|16986.11|17101.94|16981.94|10
1632855160000|2021-09-28 18:52:40|17101.64|16981.64|17101.72|16981.72|17101.72|16981.72|17100.58|16980.58|10
1632855170000|2021-09-28 18:52:50|17102.25|16982.25|17104.62|16984.62|17104.62|16984.62|17101.8|16981.8|10
1632855180000|2021-09-28 18:53:00|17104.7|16984.7|17102.79|16982.79|17105.84|16985.84|17102.79|16982.79|10
1632855190000|2021-09-28 18:53:10|17102.26|16982.26|17099.29|16979.29|17102.26|16982.26|17099.29|16979.29|10
1632855200000|2021-09-28 18:53:20|17099.67|16979.67|17099.28|16979.28|17099.92|16979.92|17099.14|16979.14|9
1632855210000|2021-09-28 18:53:30|17099.3|16979.3|17100.26|16980.26|17100.97|16980.97|17099.28|16979.28|10
1632855220000|2021-09-28 18:53:40|17100.42|16980.42|17101.05|16981.05|17101.57|16981.57|17100.42|16980.42|10
1632855230000|2021-09-28 18:53:50|17100.62|16980.62|17093.62|16973.62|17100.67|16980.67|17093.62|16973.62|10
1632855240000|2021-09-28 18:54:00|17093.24|16973.24|17089.92|16969.92|17093.24|16973.24|17089.92|16969.92|10
1632855250000|2021-09-28 18:54:10|17089.37|16969.37|17089.67|16969.67|17089.79|16969.79|17089.32|16969.32|10
1632855260000|2021-09-28 18:54:20|17089.55|16969.55|17090.53|16970.53|17090.53|16970.53|17089.23|16969.23|10
1632855270000|2021-09-28 18:54:30|17090.36|16970.36|17095.46|16975.46|17095.46|16975.46|17090.3|16970.3|10
1632855280000|2021-09-28 18:54:40|17095.77|16975.77|17094.72|16974.72|17096.56|16976.56|17094.69|16974.69|10
1632855290000|2021-09-28 18:54:50|17094.27|16974.27|17092.56|16972.56|17095.02|16975.02|17092.56|16972.56|10
1632855300000|2021-09-28 18:55:00|17092.27|16972.27|17093.98|16973.98|17093.98|16973.98|17092.27|16972.27|9
1632855310000|2021-09-28 18:55:10|17094.15|16974.15|17096.8|16976.8|17096.8|16976.8|17094.15|16974.15|10
1632855320000|2021-09-28 18:55:20|17096.91|16976.91|17099.95|16979.95|17099.95|16979.95|17095.26|16975.26|10
1632855330000|2021-09-28 18:55:30|17100.37|16980.37|17102.58|16982.58|17102.67|16982.67|17100.37|16980.37|10
1632855340000|2021-09-28 18:55:40|17103.27|16983.27|17107.76|16987.76|17107.76|16987.76|17103.27|16983.27|10
1632855350000|2021-09-28 18:55:50|17107.95|16987.95|17114.45|16994.45|17114.87|16994.87|17107.77|16987.77|10
1632855360000|2021-09-28 18:56:00|17113.87|16993.87|17109.43|16989.43|17114.22|16994.22|17109.43|16989.43|10
1632855370000|2021-09-28 18:56:10|17109.45|16989.45|17108.15|16988.15|17109.46|16989.46|17107.35|16987.35|10
1632855380000|2021-09-28 18:56:20|17107.33|16987.33|17105.69|16985.69|17107.33|16987.33|17105.4|16985.4|10
1632855390000|2021-09-28 18:56:30|17105.37|16985.37|17103.85|16983.85|17105.83|16985.83|17103.85|16983.85|10
1632855400000|2021-09-28 18:56:40|17104.1|16984.1|17101.22|16981.22|17104.1|16984.1|17101.1|16981.1|10
1632855410000|2021-09-28 18:56:50|17100.42|16980.42|17101.36|16981.36|17101.36|16981.36|17100.06|16980.06|9
1632855420000|2021-09-28 18:57:00|17102.48|16982.48|17102.06|16982.06|17102.87|16982.87|17101.46|16981.46|10
1632855430000|2021-09-28 18:57:10|17102.04|16982.04|17107.08|16987.08|17107.08|16987.08|17101.92|16981.92|10
1632855440000|2021-09-28 18:57:20|17106.41|16986.41|17112.98|16992.98|17113.56|16993.56|17106.41|16986.41|10
1632855450000|2021-09-28 18:57:30|17113.57|16993.57|17110.57|16990.57|17115.01|16995.01|17110.57|16990.57|10
1632855460000|2021-09-28 18:57:40|17109.92|16989.92|17108.56|16988.56|17110.74|16990.74|17108.56|16988.56|9
1632855470000|2021-09-28 18:57:50|17108.5|16988.5|17105.86|16985.86|17108.75|16988.75|17105.86|16985.86|10
1632855480000|2021-09-28 18:58:00|17104.94|16984.94|17101.94|16981.94|17104.94|16984.94|17101.94|16981.94|10
1632855490000|2021-09-28 18:58:10|17101.74|16981.74|17098.77|16978.77|17103.12|16983.12|17098.77|16978.77|10
1632855500000|2021-09-28 18:58:20|17098.82|16978.82|17097.74|16977.74|17098.82|16978.82|17097.28|16977.28|10
1632855510000|2021-09-28 18:58:30|17098.26|16978.26|17092.47|16972.47|17098.26|16978.26|17092.47|16972.47|10
1632855520000|2021-09-28 18:58:40|17093.03|16973.03|17088.51|16968.51|17093.3|16973.3|17088.51|16968.51|10
1632855530000|2021-09-28 18:58:50|17088.08|16968.08|17082.38|16962.38|17088.08|16968.08|17082.38|16962.38|10
1632855540000|2021-09-28 18:59:00|17082.65|16962.65|17082.66|16962.66|17083.54|16963.54|17082.21|16962.21|10
1632855550000|2021-09-28 18:59:10|17082.13|16962.13|17081.78|16961.78|17082.17|16962.17|17080.94|16960.94|10
1632855560000|2021-09-28 18:59:20|17081.54|16961.54|17077.26|16957.26|17081.54|16961.54|17077.26|16957.26|10
1632855570000|2021-09-28 18:59:30|17075.42|16955.42|17074.41|16954.41|17075.48|16955.48|17073.71|16953.71|10
1632855580000|2021-09-28 18:59:40|17074.33|16954.33|17070.99|16950.99|17074.33|16954.33|17070.99|16950.99|10
1632855590000|2021-09-28 18:59:50|17070.88|16950.88|17069.52|16949.52|17070.88|16950.88|17068.66|16948.66|10
1632855600000|2021-09-28 19:00:00|17069.8|16949.8|17066.94|16946.94|17069.8|16949.8|17066.94|16946.94|10
1632855610000|2021-09-28 19:00:10|17067.02|16947.02|17064.52|16944.52|17067.15|16947.15|17064.52|16944.52|9
1632855620000|2021-09-28 19:00:20|17063.58|16943.58|17066.58|16946.58|17066.58|16946.58|17063.58|16943.58|10
1632855630000|2021-09-28 19:00:30|17067.02|16947.02|17067.7|16947.7|17069.93|16949.93|17066.85|16946.85|10
1632855640000|2021-09-28 19:00:40|17070.09|16950.09|17075.58|16955.58|17075.58|16955.58|17070.09|16950.09|10
1632855650000|2021-09-28 19:00:50|17076.1|16956.1|17076.6|16956.6|17078.49|16958.49|17076.1|16956.1|10
1632855660000|2021-09-28 19:01:00|17075.91|16955.91|17081.19|16961.19|17081.19|16961.19|17075.81|16955.81|10
1632855670000|2021-09-28 19:01:10|17081.58|16961.58|17086.61|16966.61|17086.61|16966.61|17081.58|16961.58|10
1632855680000|2021-09-28 19:01:20|17087.89|16967.89|17088.41|16968.41|17089.92|16969.92|17087.89|16967.89|10
1632855690000|2021-09-28 19:01:30|17088.45|16968.45|17092.93|16972.93|17092.93|16972.93|17088.45|16968.45|10
1632855700000|2021-09-28 19:01:40|17092.89|16972.89|17093.56|16973.56|17094.45|16974.45|17092.89|16972.89|10
1632855710000|2021-09-28 19:01:50|17093.55|16973.55|17091.28|16971.28|17093.55|16973.55|17090.8|16970.8|10
1632855720000|2021-09-28 19:02:00|17091.35|16971.35|17093.93|16973.93|17093.93|16973.93|17091.12|16971.12|10
1632855730000|2021-09-28 19:02:10|17093.99|16973.99|17094.66|16974.66|17096.17|16976.17|17093.99|16973.99|9
1632855740000|2021-09-28 19:02:20|17094.4|16974.4|17092.39|16972.39|17094.64|16974.64|17092.39|16972.39|10
1632855750000|2021-09-28 19:02:30|17091.68|16971.68|17090.69|16970.69|17091.68|16971.68|17090.69|16970.69|9
1632855760000|2021-09-28 19:02:40|17089.85|16969.85|17090.81|16970.81|17091.08|16971.08|17089.85|16969.85|9
1632855770000|2021-09-28 19:02:50|17090.74|16970.74|17091.09|16971.09|17091.09|16971.09|17090.11|16970.11|9
1632855780000|2021-09-28 19:03:00|17091.04|16971.04|17097.61|16977.61|17097.61|16977.61|17091.04|16971.04|10
1632855790000|2021-09-28 19:03:10|17097.66|16977.66|17100.84|16980.84|17100.84|16980.84|17097.66|16977.66|10
1632855800000|2021-09-28 19:03:20|17102.81|16982.81|17105.74|16985.74|17106.05|16986.05|17102.81|16982.81|10
1632855810000|2021-09-28 19:03:30|17106.02|16986.02|17114.03|16994.03|17114.03|16994.03|17106.02|16986.02|9
1632855820000|2021-09-28 19:03:40|17114.19|16994.19|17116.35|16996.35|17116.35|16996.35|17114.13|16994.13|10
1632855830000|2021-09-28 19:03:50|17116.45|16996.45|17119.18|16999.18|17119.41|16999.41|17116.37|16996.37|10
1632855840000|2021-09-28 19:04:00|17119.46|16999.46|17121.74|17001.74|17122.15|17002.15|17119.41|16999.41|9
1632855850000|2021-09-28 19:04:10|17121.58|17001.58|17126.4|17006.4|17126.4|17006.4|17121.28|17001.28|10
1632855860000|2021-09-28 19:04:20|17126.99|17006.99|17131.19|17011.19|17131.19|17011.19|17126.99|17006.99|10
1632855870000|2021-09-28 19:04:30|17131.31|17011.31|17133.57|17013.57|17133.57|17013.57|17131.31|17011.31|9
1632855880000|2021-09-28 19:04:40|17133.68|17013.68|17133.84|17013.84|17134.23|17014.23|17132.92|17012.92|10
1632855890000|2021-09-28 19:04:50|17133.69|17013.69|17134.89|17014.89|17134.89|17014.89|17133.56|17013.56|10
1632855900000|2021-09-28 19:05:00|17135.04|17015.04|17137.21|17017.21|17137.38|17017.38|17135.04|17015.04|10
1632855910000|2021-09-28 19:05:10|17135.14|17015.14|17131.55|17011.55|17135.14|17015.14|17131.53|17011.53|10
1632855920000|2021-09-28 19:05:20|17130.84|17010.84|17124.51|17004.51|17130.84|17010.84|17124.51|17004.51|10
1632855930000|2021-09-28 19:05:30|17124.13|17004.13|17123.09|17003.09|17124.52|17004.52|17123.09|17003.09|9
1632855940000|2021-09-28 19:05:40|17122.73|17002.73|17122.85|17002.85|17122.93|17002.93|17122.13|17002.13|10
1632855950000|2021-09-28 19:05:50|17122.25|17002.25|17119.81|16999.81|17122.25|17002.25|17118.49|16998.49|9
1632855960000|2021-09-28 19:06:00|17119.72|16999.72|17118.27|16998.27|17119.72|16999.72|17118.09|16998.09|9
1632855970000|2021-09-28 19:06:10|17118.11|16998.11|17119.08|16999.08|17119.08|16999.08|17118.11|16998.11|10
1632855980000|2021-09-28 19:06:20|17118.27|16998.27|17118.42|16998.42|17118.54|16998.54|17116.22|16996.22|9
1632855990000|2021-09-28 19:06:30|17118.14|16998.14|17118.35|16998.35|17118.7|16998.7|17118.11|16998.11|10
1632856000000|2021-09-28 19:06:40|17118.58|16998.58|17116.71|16996.71|17118.73|16998.73|17116.71|16996.71|9
1632856010000|2021-09-28 19:06:50|17116.72|16996.72|17120.71|17000.71|17120.71|17000.71|17116.72|16996.72|10
1632856020000|2021-09-28 19:07:00|17120.98|17000.98|17119.65|16999.65|17120.98|17000.98|17119.65|16999.65|10
1632856030000|2021-09-28 19:07:10|17119.24|16999.24|17115.86|16995.86|17119.24|16999.24|17115.32|16995.32|10
1632856040000|2021-09-28 19:07:20|17116.52|16996.52|17118.04|16998.04|17118.04|16998.04|17116.37|16996.37|10
1632856050000|2021-09-28 19:07:30|17118.35|16998.35|17119.7|16999.7|17119.72|16999.72|17118.35|16998.35|10
1632856060000|2021-09-28 19:07:40|17119.77|16999.77|17119.85|16999.85|17120.27|17000.27|17119.01|16999.01|10
1632856070000|2021-09-28 19:07:50|17119.98|16999.98|17117.65|16997.65|17120.65|17000.65|17117.65|16997.65|10
1632856080000|2021-09-28 19:08:00|17117.02|16997.02|17115.64|16995.64|17117.02|16997.02|17115.63|16995.63|9
1632856090000|2021-09-28 19:08:10|17115.45|16995.45|17113.76|16993.76|17115.45|16995.45|17112.98|16992.98|10
1632856100000|2021-09-28 19:08:20|17113.71|16993.71|17119.71|16999.71|17119.71|16999.71|17113.71|16993.71|10
1632856110000|2021-09-28 19:08:30|17119.87|16999.87|17126.71|17006.71|17126.71|17006.71|17119.68|16999.68|10
1632856120000|2021-09-28 19:08:40|17128.59|17008.59|17132.54|17012.54|17132.54|17012.54|17128.59|17008.59|10
1632856130000|2021-09-28 19:08:50|17132.53|17012.53|17133.96|17013.96|17134.08|17014.08|17131.45|17011.45|10
1632856140000|2021-09-28 19:09:00|17134.98|17014.98|17135.35|17015.35|17135.53|17015.53|17134.7|17014.7|10
1632856150000|2021-09-28 19:09:10|17135.7|17015.7|17134.92|17014.92|17135.98|17015.98|17134.92|17014.92|10
1632856160000|2021-09-28 19:09:20|17134.85|17014.85|17135.23|17015.23|17135.63|17015.63|17134.48|17014.48|10
1632856170000|2021-09-28 19:09:30|17135.18|17015.18|17138.13|17018.13|17138.13|17018.13|17135.18|17015.18|10
1632856180000|2021-09-28 19:09:40|17137.96|17017.96|17139.65|17019.65|17139.65|17019.65|17137.96|17017.96|9
1632856190000|2021-09-28 19:09:50|17140.39|17020.39|17144.29|17024.29|17144.29|17024.29|17140.39|17020.39|10
1632856200000|2021-09-28 19:10:00|17144.55|17024.55|17145.54|17025.54|17145.84|17025.84|17144.55|17024.55|10
1632856210000|2021-09-28 19:10:10|17145.66|17025.66|17143.79|17023.79|17145.66|17025.66|17143.71|17023.71|9
1632856220000|2021-09-28 19:10:20|17143.91|17023.91|17142.88|17022.88|17145.27|17025.27|17142.88|17022.88|10
1632856230000|2021-09-28 19:10:30|17142.29|17022.29|17139.2|17019.2|17142.29|17022.29|17139.2|17019.2|10
1632856240000|2021-09-28 19:10:40|17138.55|17018.55|17133.9|17013.9|17138.55|17018.55|17133.9|17013.9|10
1632856250000|2021-09-28 19:10:50|17133.96|17013.96|17131.86|17011.86|17133.96|17013.96|17131.86|17011.86|10
1632856260000|2021-09-28 19:11:00|17131.7|17011.7|17135.1|17015.1|17135.1|17015.1|17131.7|17011.7|10
1632856270000|2021-09-28 19:11:10|17135.03|17015.03|17137.91|17017.91|17137.91|17017.91|17135.03|17015.03|10
1632856280000|2021-09-28 19:11:20|17137.93|17017.93|17143.15|17023.15|17143.15|17023.15|17137.93|17017.93|10
1632856290000|2021-09-28 19:11:30|17143.72|17023.72|17144.44|17024.44|17144.44|17024.44|17143.51|17023.51|10
1632856300000|2021-09-28 19:11:40|17144.76|17024.76|17147.63|17027.63|17147.63|17027.63|17144.76|17024.76|10
1632856310000|2021-09-28 19:11:50|17147.62|17027.62|17150.28|17030.28|17150.49|17030.49|17147.62|17027.62|10
1632856320000|2021-09-28 19:12:00|17149.38|17029.38|17147.15|17027.15|17150.1|17030.1|17147.15|17027.15|10
1632856330000|2021-09-28 19:12:10|17146.81|17026.81|17147.05|17027.05|17147.6|17027.6|17146.81|17026.81|10
1632856340000|2021-09-28 19:12:20|17147.32|17027.32|17148.11|17028.11|17148.64|17028.64|17147.27|17027.27|10
1632856350000|2021-09-28 19:12:30|17148.21|17028.21|17147.66|17027.66|17148.98|17028.98|17147.66|17027.66|10
1632856360000|2021-09-28 19:12:40|17147.87|17027.87|17145.89|17025.89|17147.87|17027.87|17145.89|17025.89|10
1632856370000|2021-09-28 19:12:50|17145.7|17025.7|17145.77|17025.77|17145.77|17025.77|17143.74|17023.74|9
1632856380000|2021-09-28 19:13:00|17144.87|17024.87|17144.61|17024.61|17145.18|17025.18|17144.35|17024.35|10
1632856390000|2021-09-28 19:13:10|17144.32|17024.32|17147.32|17027.32|17147.91|17027.91|17144.32|17024.32|9
1632856400000|2021-09-28 19:13:20|17147.37|17027.37|17146.72|17026.72|17148.07|17028.07|17146.72|17026.72|10
1632856410000|2021-09-28 19:13:30|17146.61|17026.61|17146.46|17026.46|17147.55|17027.55|17146.46|17026.46|9
1632856420000|2021-09-28 19:13:40|17146|17026|17144.48|17024.48|17146.38|17026.38|17144.48|17024.48|10
1632856430000|2021-09-28 19:13:50|17144.06|17024.06|17144.84|17024.84|17144.84|17024.84|17142.67|17022.67|9
1632856440000|2021-09-28 19:14:00|17144.83|17024.83|17143.98|17023.98|17144.97|17024.97|17143.78|17023.78|10
1632856450000|2021-09-28 19:14:10|17143.99|17023.99|17144.48|17024.48|17144.48|17024.48|17143.71|17023.71|10
1632856460000|2021-09-28 19:14:20|17144.54|17024.54|17147.41|17027.41|17147.41|17027.41|17144.54|17024.54|10
1632856470000|2021-09-28 19:14:30|17147.45|17027.45|17147.57|17027.57|17147.57|17027.57|17146.55|17026.55|10
1632856480000|2021-09-28 19:14:40|17147.65|17027.65|17150.02|17030.02|17150.02|17030.02|17147.65|17027.65|9
1632856490000|2021-09-28 19:14:50|17150.16|17030.16|17149.96|17029.96|17150.18|17030.18|17149.51|17029.51|10
1632856500000|2021-09-28 19:15:00|17149.93|17029.93|17150.97|17030.97|17151.17|17031.17|17149.93|17029.93|9
1632856510000|2021-09-28 19:15:10|17149.94|17029.94|17146.21|17026.21|17150.12|17030.12|17146.21|17026.21|10
1632856520000|2021-09-28 19:15:20|17145.2|17025.2|17143.65|17023.65|17145.2|17025.2|17143.5|17023.5|10
1632856530000|2021-09-28 19:15:30|17143.58|17023.58|17144.86|17024.86|17144.86|17024.86|17139.78|17019.78|10
1632856540000|2021-09-28 19:15:40|17145.67|17025.67|17149.81|17029.81|17149.81|17029.81|17145.67|17025.67|10
1632856550000|2021-09-28 19:15:50|17150.17|17030.17|17150.54|17030.54|17151.99|17031.99|17150|17030|10
1632856560000|2021-09-28 19:16:00|17151.32|17031.32|17152.55|17032.55|17152.75|17032.75|17151.32|17031.32|10
1632856570000|2021-09-28 19:16:10|17153.34|17033.34|17155.84|17035.84|17156.36|17036.36|17153.02|17033.02|10
1632856580000|2021-09-28 19:16:20|17157.84|17037.84|17157.1|17037.1|17159.7|17039.7|17157.1|17037.1|10
1632856590000|2021-09-28 19:16:30|17157.32|17037.32|17154.1|17034.1|17157.32|17037.32|17154.1|17034.1|9
1632856600000|2021-09-28 19:16:40|17153.93|17033.93|17153.02|17033.02|17154.01|17034.01|17152.54|17032.54|10
1632856610000|2021-09-28 19:16:50|17152.81|17032.81|17147.88|17027.88|17152.81|17032.81|17147.88|17027.88|10
1632856620000|2021-09-28 19:17:00|17148.06|17028.06|17146.7|17026.7|17148.06|17028.06|17146.7|17026.7|10
1632856630000|2021-09-28 19:17:10|17146.87|17026.87|17147.27|17027.27|17147.27|17027.27|17146.52|17026.52|10
1632856640000|2021-09-28 19:17:20|17147.37|17027.37|17149.7|17029.7|17149.7|17029.7|17147.14|17027.14|10
1632856650000|2021-09-28 19:17:30|17150.04|17030.04|17151.58|17031.58|17151.58|17031.58|17149.58|17029.58|10
1632856660000|2021-09-28 19:17:40|17150.95|17030.95|17151.58|17031.58|17151.72|17031.72|17150.95|17030.95|10
1632856670000|2021-09-28 19:17:50|17151.56|17031.56|17151.91|17031.91|17152.3|17032.3|17151.56|17031.56|10
1632856680000|2021-09-28 19:18:00|17151.85|17031.85|17150.95|17030.95|17151.88|17031.88|17150.49|17030.49|10
1632856690000|2021-09-28 19:18:10|17150.83|17030.83|17143.19|17023.19|17150.83|17030.83|17143.19|17023.19|10
1632856700000|2021-09-28 19:18:20|17142.16|17022.16|17140.17|17020.17|17142.62|17022.62|17140.11|17020.11|10
1632856710000|2021-09-28 19:18:30|17139.06|17019.06|17137.98|17017.98|17139.06|17019.06|17137.43|17017.43|9
1632856720000|2021-09-28 19:18:40|17137.97|17017.97|17135.56|17015.56|17137.97|17017.97|17135.1|17015.1|10
1632856730000|2021-09-28 19:18:50|17135.48|17015.48|17131.65|17011.65|17135.85|17015.85|17131.65|17011.65|10
1632856740000|2021-09-28 19:19:00|17131.74|17011.74|17129.22|17009.22|17131.88|17011.88|17129.22|17009.22|10
1632856750000|2021-09-28 19:19:10|17128.97|17008.97|17128.02|17008.02|17129.13|17009.13|17127.59|17007.59|10
1632856760000|2021-09-28 19:19:20|17127.68|17007.68|17125.11|17005.11|17127.72|17007.72|17125.11|17005.11|10
1632856770000|2021-09-28 19:19:30|17123.57|17003.57|17122.78|17002.78|17123.57|17003.57|17122.45|17002.45|9
1632856780000|2021-09-28 19:19:40|17122.71|17002.71|17121.74|17001.74|17122.88|17002.88|17121.65|17001.65|10
1632856790000|2021-09-28 19:19:50|17121.87|17001.87|17124.92|17004.92|17125.23|17005.23|17121.87|17001.87|10
1632856800000|2021-09-28 19:20:00|17124.95|17004.95|17124.47|17004.47|17125.46|17005.46|17124.18|17004.18|9
1632856810000|2021-09-28 19:20:10|17124.49|17004.49|17122.8|17002.8|17124.94|17004.94|17122.8|17002.8|9
1632856820000|2021-09-28 19:20:20|17122.63|17002.63|17120.56|17000.56|17122.63|17002.63|17120|17000|10
1632856830000|2021-09-28 19:20:30|17119.54|16999.54|17117.21|16997.21|17119.79|16999.79|17117.21|16997.21|10
1632856840000|2021-09-28 19:20:40|17117.19|16997.19|17118.21|16998.21|17118.55|16998.55|17117.15|16997.15|10
1632856850000|2021-09-28 19:20:50|17118.34|16998.34|17116.16|16996.16|17118.61|16998.61|17116.16|16996.16|10
1632856860000|2021-09-28 19:21:00|17115.77|16995.77|17111.65|16991.65|17115.77|16995.77|17111.22|16991.22|10
1632856870000|2021-09-28 19:21:10|17111.16|16991.16|17110.77|16990.77|17111.16|16991.16|17109.95|16989.95|10
1632856880000|2021-09-28 19:21:20|17110.84|16990.84|17110.38|16990.38|17110.99|16990.99|17110.12|16990.12|10
1632856890000|2021-09-28 19:21:30|17110.31|16990.31|17111.39|16991.39|17111.43|16991.43|17110.31|16990.31|10
1632856900000|2021-09-28 19:21:40|17111.07|16991.07|17111.43|16991.43|17111.85|16991.85|17111.07|16991.07|9
1632856910000|2021-09-28 19:21:50|17111.24|16991.24|17110.31|16990.31|17111.53|16991.53|17110.31|16990.31|9
1632856920000|2021-09-28 19:22:00|17110.39|16990.39|17110.54|16990.54|17110.71|16990.71|17109.91|16989.91|10
1632856930000|2021-09-28 19:22:10|17111.12|16991.12|17108.94|16988.94|17111.12|16991.12|17108.27|16988.27|10
1632856940000|2021-09-28 19:22:20|17108.95|16988.95|17108.16|16988.16|17108.95|16988.95|17108.07|16988.07|9
1632856950000|2021-09-28 19:22:30|17108.84|16988.84|17108.64|16988.64|17109.59|16989.59|17108.61|16988.61|10
1632856960000|2021-09-28 19:22:40|17108.14|16988.14|17107.9|16987.9|17108.14|16988.14|17107.43|16987.43|10
1632856970000|2021-09-28 19:22:50|17107.89|16987.89|17107.72|16987.72|17108.12|16988.12|17107.68|16987.68|9
1632856980000|2021-09-28 19:23:00|17108.04|16988.04|17109.01|16989.01|17109.39|16989.39|17107.79|16987.79|9
1632856990000|2021-09-28 19:23:10|17109.22|16989.22|17103.92|16983.92|17109.22|16989.22|17103.92|16983.92|10
1632857000000|2021-09-28 19:23:20|17104.15|16984.15|17102.69|16982.69|17104.15|16984.15|17102.69|16982.69|8
1632857010000|2021-09-28 19:23:30|17102.9|16982.9|17103.43|16983.43|17103.65|16983.65|17102.05|16982.05|10
1632857020000|2021-09-28 19:23:40|17103.33|16983.33|17103.26|16983.26|17104.04|16984.04|17103.25|16983.25|9
1632857030000|2021-09-28 19:23:50|17103.31|16983.31|17098.92|16978.92|17103.31|16983.31|17098.92|16978.92|9
1632857040000|2021-09-28 19:24:00|17098.82|16978.82|17097.45|16977.45|17098.82|16978.82|17096.95|16976.95|10
1632857050000|2021-09-28 19:24:10|17097.75|16977.75|17098.65|16978.65|17098.87|16978.87|17097.75|16977.75|10
1632857060000|2021-09-28 19:24:20|17099.24|16979.24|17101.98|16981.98|17101.98|16981.98|17098.74|16978.74|10
1632857070000|2021-09-28 19:24:30|17102.52|16982.52|17108.35|16988.35|17108.35|16988.35|17102.13|16982.13|10
1632857080000|2021-09-28 19:24:40|17109.25|16989.25|17108.87|16988.87|17109.25|16989.25|17108.59|16988.59|8
1632857090000|2021-09-28 19:24:50|17108.83|16988.83|17111.03|16991.03|17111.03|16991.03|17108.77|16988.77|8
1632857100000|2021-09-28 19:25:00|17111.59|16991.59|17111.55|16991.55|17111.89|16991.89|17111.55|16991.55|8
1632857110000|2021-09-28 19:25:10|17111.56|16991.56|17111.93|16991.93|17113.07|16993.07|17111.56|16991.56|10
1632857120000|2021-09-28 19:25:20|17111.66|16991.66|17109.27|16989.27|17111.66|16991.66|17109.17|16989.17|10
1632857130000|2021-09-28 19:25:30|17109.29|16989.29|17110.05|16990.05|17110.15|16990.15|17108.48|16988.48|10
1632857140000|2021-09-28 19:25:40|17110.81|16990.81|17112.13|16992.13|17112.13|16992.13|17110.81|16990.81|10
1632857150000|2021-09-28 19:25:50|17111.48|16991.48|17113.49|16993.49|17113.49|16993.49|17111.48|16991.48|10
1632857160000|2021-09-28 19:26:00|17113.59|16993.59|17113.39|16993.39|17114.08|16994.08|17113.36|16993.36|10
1632857170000|2021-09-28 19:26:10|17113.31|16993.31|17113.79|16993.79|17113.79|16993.79|17113.07|16993.07|8
1632857180000|2021-09-28 19:26:20|17114.06|16994.06|17115.58|16995.58|17115.97|16995.97|17113.93|16993.93|10
1632857190000|2021-09-28 19:26:30|17114.8|16994.8|17110.64|16990.64|17114.8|16994.8|17110.64|16990.64|10
1632857200000|2021-09-28 19:26:40|17110.72|16990.72|17109.27|16989.27|17110.72|16990.72|17109.17|16989.17|9
1632857210000|2021-09-28 19:26:50|17109.08|16989.08|17109.87|16989.87|17110.33|16990.33|17109.01|16989.01|9
1632857220000|2021-09-28 19:27:00|17109.88|16989.88|17107.96|16987.96|17109.88|16989.88|17107.85|16987.85|10
1632857230000|2021-09-28 19:27:10|17108.24|16988.24|17108.26|16988.26|17108.91|16988.91|17108.19|16988.19|10
1632857240000|2021-09-28 19:27:20|17108.47|16988.47|17107.49|16987.49|17108.47|16988.47|17107.49|16987.49|10
1632857250000|2021-09-28 19:27:30|17107.17|16987.17|17107.6|16987.6|17107.62|16987.62|17106.78|16986.78|9
1632857260000|2021-09-28 19:27:40|17107.58|16987.58|17106.52|16986.52|17107.76|16987.76|17105.57|16985.57|9
1632857270000|2021-09-28 19:27:50|17106.65|16986.65|17105.24|16985.24|17106.65|16986.65|17105.11|16985.11|9
1632857280000|2021-09-28 19:28:00|17105.32|16985.32|17109.58|16989.58|17109.58|16989.58|17105.32|16985.32|10
1632857290000|2021-09-28 19:28:10|17109.95|16989.95|17111.07|16991.07|17111.07|16991.07|17109.57|16989.57|8
1632857300000|2021-09-28 19:28:20|17111.74|16991.74|17115.63|16995.63|17115.63|16995.63|17111.36|16991.36|9
1632857310000|2021-09-28 19:28:30|17116.26|16996.26|17118.09|16998.09|17118.98|16998.98|17116.26|16996.26|9
1632857320000|2021-09-28 19:28:40|17119.15|16999.15|17120.18|17000.18|17120.29|17000.29|17118.87|16998.87|10
1632857330000|2021-09-28 19:28:50|17120.42|17000.42|17118.92|16998.92|17120.42|17000.42|17118.92|16998.92|10
1632857340000|2021-09-28 19:29:00|17117.92|16997.92|17118.37|16998.37|17118.37|16998.37|17117.74|16997.74|10
1632857350000|2021-09-28 19:29:10|17117.93|16997.93|17117.96|16997.96|17117.96|16997.96|17117.44|16997.44|9
1632857360000|2021-09-28 19:29:20|17118.15|16998.15|17118.47|16998.47|17118.6|16998.6|17118.04|16998.04|8
1632857370000|2021-09-28 19:29:30|17118.21|16998.21|17117.87|16997.87|17118.45|16998.45|17117.5|16997.5|9
1632857380000|2021-09-28 19:29:40|17117.58|16997.58|17117.33|16997.33|17118.01|16998.01|17117.18|16997.18|10
1632857390000|2021-09-28 19:29:50|17117.51|16997.51|17117.36|16997.36|17117.51|16997.51|17117.1|16997.1|10
1632857400000|2021-09-28 19:30:00|17117.4|16997.4|17116.78|16996.78|17117.61|16997.61|17116.46|16996.46|10
1632857410000|2021-09-28 19:30:10|17116.86|16996.86|17116.66|16996.66|17117.32|16997.32|17116.51|16996.51|8
1632857420000|2021-09-28 19:30:20|17117.47|16997.47|17117.54|16997.54|17117.62|16997.62|17117.35|16997.35|10
1632857430000|2021-09-28 19:30:30|17117.44|16997.44|17118.03|16998.03|17118.03|16998.03|17117.43|16997.43|8
1632857440000|2021-09-28 19:30:40|17118.09|16998.09|17119.29|16999.29|17119.3|16999.3|17118.09|16998.09|7
1632857450000|2021-09-28 19:30:50|17119.37|16999.37|17119.72|16999.72|17120.01|17000.01|17119.29|16999.29|7
1632857460000|2021-09-28 19:31:00|17119.75|16999.75|17120.99|17000.99|17120.99|17000.99|17119.75|16999.75|9
1632857470000|2021-09-28 19:31:10|17120.95|17000.95|17121.61|17001.61|17121.61|17001.61|17120.95|17000.95|8
1632857480000|2021-09-28 19:31:20|17121.37|17001.37|17120.29|17000.29|17121.37|17001.37|17120.19|17000.19|8
1632857490000|2021-09-28 19:31:30|17120.71|17000.71|17120.9|17000.9|17120.9|17000.9|17120.14|17000.14|10
1632857500000|2021-09-28 19:31:40|17120.62|17000.62|17118.5|16998.5|17121.69|17001.69|17118.5|16998.5|10
1632857510000|2021-09-28 19:31:50|17117.59|16997.59|17110.85|16990.85|17117.59|16997.59|17110.85|16990.85|10
1632857520000|2021-09-28 19:32:00|17110.2|16990.2|17108.36|16988.36|17110.62|16990.62|17107.77|16987.77|10
1632857530000|2021-09-28 19:32:10|17108.42|16988.42|17108.02|16988.02|17109.25|16989.25|17107.96|16987.96|10
1632857540000|2021-09-28 19:32:20|17107.79|16987.79|17107.91|16987.91|17107.97|16987.97|17107.59|16987.59|9
1632857550000|2021-09-28 19:32:30|17108|16988|17109.79|16989.79|17109.79|16989.79|17107.61|16987.61|9
1632857560000|2021-09-28 19:32:40|17110.12|16990.12|17110.63|16990.63|17110.75|16990.75|17110.12|16990.12|10
1632857570000|2021-09-28 19:32:50|17110.62|16990.62|17108.49|16988.49|17110.72|16990.72|17108.49|16988.49|10
1632857580000|2021-09-28 19:33:00|17108.56|16988.56|17109.91|16989.91|17110.05|16990.05|17108.56|16988.56|9
1632857590000|2021-09-28 19:33:10|17109.9|16989.9|17110.63|16990.63|17110.75|16990.75|17109.9|16989.9|9
1632857600000|2021-09-28 19:33:20|17110.29|16990.29|17110.43|16990.43|17110.43|16990.43|17109.97|16989.97|9
1632857610000|2021-09-28 19:33:30|17110.58|16990.58|17110.64|16990.64|17110.93|16990.93|17110.47|16990.47|8
1632857620000|2021-09-28 19:33:40|17110.44|16990.44|17107.47|16987.47|17110.44|16990.44|17107.46|16987.46|9
1632857630000|2021-09-28 19:33:50|17107.74|16987.74|17106.07|16986.07|17107.74|16987.74|17106.06|16986.06|10
1632857640000|2021-09-28 19:34:00|17106.38|16986.38|17106.69|16986.69|17107.44|16987.44|17106.38|16986.38|6
1632857650000|2021-09-28 19:34:10|17106.34|16986.34|17106.46|16986.46|17107.35|16987.35|17106.34|16986.34|8
1632857660000|2021-09-28 19:34:20|17106.37|16986.37|17106.35|16986.35|17106.98|16986.98|17106.26|16986.26|9
1632857670000|2021-09-28 19:34:30|17105.46|16985.46|17100.91|16980.91|17105.46|16985.46|17100.53|16980.53|10
1632857680000|2021-09-28 19:34:40|17100.73|16980.73|17098.35|16978.35|17100.73|16980.73|17098.35|16978.35|10
1632857690000|2021-09-28 19:34:50|17098.14|16978.14|17097.26|16977.26|17098.24|16978.24|17097.1|16977.1|10
1632857700000|2021-09-28 19:35:00|17096.9|16976.9|17090.52|16970.52|17097.05|16977.05|17090.52|16970.52|10
1632857710000|2021-09-28 19:35:10|17089.99|16969.99|17085.28|16965.28|17089.99|16969.99|17085.28|16965.28|10
1632857720000|2021-09-28 19:35:20|17084.32|16964.32|17083.09|16963.09|17084.32|16964.32|17082.11|16962.11|10
1632857730000|2021-09-28 19:35:30|17081.77|16961.77|17079.76|16959.76|17081.77|16961.77|17079.76|16959.76|10
1632857740000|2021-09-28 19:35:40|17079.77|16959.77|17079.85|16959.85|17080.57|16960.57|17079.77|16959.77|10
1632857750000|2021-09-28 19:35:50|17079.43|16959.43|17077.61|16957.61|17079.43|16959.43|17077.58|16957.58|9
1632857760000|2021-09-28 19:36:00|17077.07|16957.07|17078.88|16958.88|17079.67|16959.67|17077.07|16957.07|10
1632857770000|2021-09-28 19:36:10|17078.43|16958.43|17078.42|16958.42|17078.95|16958.95|17078.07|16958.07|10
1632857780000|2021-09-28 19:36:20|17078.93|16958.93|17078.45|16958.45|17079.22|16959.22|17078.45|16958.45|9
1632857790000|2021-09-28 19:36:30|17076.87|16956.87|17074.59|16954.59|17076.87|16956.87|17074.43|16954.43|10
1632857800000|2021-09-28 19:36:40|17075.22|16955.22|17073.83|16953.83|17075.22|16955.22|17073.7|16953.7|10
1632857810000|2021-09-28 19:36:50|17073.6|16953.6|17068.73|16948.73|17073.79|16953.79|17068.73|16948.73|10
1632857820000|2021-09-28 19:37:00|17068.63|16948.63|17066.88|16946.88|17068.63|16948.63|17066.21|16946.21|10
1632857830000|2021-09-28 19:37:10|17066.72|16946.72|17068.29|16948.29|17068.29|16948.29|17066.72|16946.72|10
1632857840000|2021-09-28 19:37:20|17068.43|16948.43|17068.78|16948.78|17069.3|16949.3|17068.43|16948.43|10
1632857850000|2021-09-28 19:37:30|17068.87|16948.87|17069.36|16949.36|17069.36|16949.36|17068.26|16948.26|10
1632857860000|2021-09-28 19:37:40|17069.59|16949.59|17068.96|16948.96|17069.59|16949.59|17068.74|16948.74|10
1632857870000|2021-09-28 19:37:50|17068.84|16948.84|17066.01|16946.01|17068.84|16948.84|17065.92|16945.92|10
1632857880000|2021-09-28 19:38:00|17065.76|16945.76|17061.63|16941.63|17065.76|16945.76|17061.63|16941.63|10
1632857890000|2021-09-28 19:38:10|17061.67|16941.67|17062.82|16942.82|17062.82|16942.82|17061.29|16941.29|10
1632857900000|2021-09-28 19:38:20|17063.02|16943.02|17065.85|16945.85|17065.85|16945.85|17063.02|16943.02|10
1632857910000|2021-09-28 19:38:30|17065.64|16945.64|17066.43|16946.43|17066.71|16946.71|17065.03|16945.03|9
1632857920000|2021-09-28 19:38:40|17066.38|16946.38|17063.54|16943.54|17066.38|16946.38|17063.54|16943.54|10
1632857930000|2021-09-28 19:38:50|17063.75|16943.75|17062.19|16942.19|17063.75|16943.75|17061.66|16941.66|10
1632857940000|2021-09-28 19:39:00|17063.12|16943.12|17062.69|16942.69|17063.31|16943.31|17062.69|16942.69|10
1632857950000|2021-09-28 19:39:10|17062.54|16942.54|17061.69|16941.69|17062.54|16942.54|17061.05|16941.05|10
1632857960000|2021-09-28 19:39:20|17061.62|16941.62|17059.39|16939.39|17063.13|16943.13|17059.39|16939.39|10
1632857970000|2021-09-28 19:39:30|17059.34|16939.34|17057.9|16937.9|17059.34|16939.34|17057.9|16937.9|10
1632857980000|2021-09-28 19:39:40|17057.8|16937.8|17056.25|16936.25|17057.8|16937.8|17056.25|16936.25|9
1632857990000|2021-09-28 19:39:50|17056.23|16936.23|17055.43|16935.43|17056.74|16936.74|17055.41|16935.41|9
1632858000000|2021-09-28 19:40:00|17055.38|16935.38|17057.02|16937.02|17057.02|16937.02|17054.51|16934.51|10
1632858010000|2021-09-28 19:40:10|17057.16|16937.16|17058.48|16938.48|17058.49|16938.49|17056.28|16936.28|10
1632858020000|2021-09-28 19:40:20|17058.58|16938.58|17058.38|16938.38|17058.8|16938.8|17057.89|16937.89|10
1632858030000|2021-09-28 19:40:30|17058.11|16938.11|17057.75|16937.75|17058.11|16938.11|17057.02|16937.02|8
1632858040000|2021-09-28 19:40:40|17058.13|16938.13|17059.9|16939.9|17060.27|16940.27|17058.13|16938.13|10
1632858050000|2021-09-28 19:40:50|17059.93|16939.93|17059.87|16939.87|17060.05|16940.05|17059.62|16939.62|10
1632858060000|2021-09-28 19:41:00|17059.7|16939.7|17058.85|16938.85|17059.84|16939.84|17058.85|16938.85|10
1632858070000|2021-09-28 19:41:10|17058.71|16938.71|17059.01|16939.01|17059.06|16939.06|17058.3|16938.3|10
1632858080000|2021-09-28 19:41:20|17059.05|16939.05|17056.39|16936.39|17059.05|16939.05|17056.21|16936.21|10
1632858090000|2021-09-28 19:41:30|17056.42|16936.42|17054.09|16934.09|17056.42|16936.42|17054.09|16934.09|10
1632858100000|2021-09-28 19:41:40|17054.14|16934.14|17054.72|16934.72|17054.72|16934.72|17053.66|16933.66|9
1632858110000|2021-09-28 19:41:50|17054.74|16934.74|17054.46|16934.46|17055.2|16935.2|17054.45|16934.45|10
1632858120000|2021-09-28 19:42:00|17053.55|16933.55|17053.59|16933.59|17053.74|16933.74|17053.42|16933.42|10
1632858130000|2021-09-28 19:42:10|17053.76|16933.76|17052.08|16932.08|17053.76|16933.76|17052.08|16932.08|8
1632858140000|2021-09-28 19:42:20|17052.38|16932.38|17056.6|16936.6|17056.6|16936.6|17052.38|16932.38|9
1632858150000|2021-09-28 19:42:30|17057.38|16937.38|17058.42|16938.42|17058.6|16938.6|17057.38|16937.38|10
1632858160000|2021-09-28 19:42:40|17058.04|16938.04|17059.08|16939.08|17059.12|16939.12|17057.96|16937.96|8
1632858170000|2021-09-28 19:42:50|17059.18|16939.18|17059.56|16939.56|17059.56|16939.56|17059.18|16939.18|8
1632858180000|2021-09-28 19:43:00|17059.48|16939.48|17062.66|16942.66|17062.66|16942.66|17059.48|16939.48|10
1632858190000|2021-09-28 19:43:10|17063.92|16943.92|17067.03|16947.03|17067.03|16947.03|17063.92|16943.92|10
1632858200000|2021-09-28 19:43:20|17067.77|16947.77|17071.11|16951.11|17071.11|16951.11|17067.77|16947.77|10
1632858210000|2021-09-28 19:43:30|17071.09|16951.09|17071.41|16951.41|17071.41|16951.41|17071.09|16951.09|7
1632858220000|2021-09-28 19:43:40|17071.72|16951.72|17071.04|16951.04|17071.72|16951.72|17070.74|16950.74|8
1632858230000|2021-09-28 19:43:50|17070.27|16950.27|17068.09|16948.09|17070.75|16950.75|17068.09|16948.09|10
1632858240000|2021-09-28 19:44:00|17066.79|16946.79|17064.71|16944.71|17067.57|16947.57|17064.71|16944.71|10
1632858250000|2021-09-28 19:44:10|17064.76|16944.76|17062.47|16942.47|17064.89|16944.89|17062.47|16942.47|8
1632858260000|2021-09-28 19:44:20|17062.48|16942.48|17059.85|16939.85|17063.21|16943.21|17059.85|16939.85|7
1632858270000|2021-09-28 19:44:30|17059.69|16939.69|17060.46|16940.46|17060.46|16940.46|17058.64|16938.64|7
1632858280000|2021-09-28 19:44:40|17060.47|16940.47|17057.68|16937.68|17060.56|16940.56|17057.68|16937.68|9
1632858290000|2021-09-28 19:44:50|17057.37|16937.37|17051.84|16931.84|17057.37|16937.37|17051.57|16931.57|10
1632858300000|2021-09-28 19:45:00|17051.22|16931.22|17052.43|16932.43|17052.43|16932.43|17050.85|16930.85|9
1632858310000|2021-09-28 19:45:10|17051.18|16931.18|17047.99|16927.99|17051.18|16931.18|17047.99|16927.99|10
1632858320000|2021-09-28 19:45:20|17048.06|16928.06|17047.02|16927.02|17048.06|16928.06|17046.91|16926.91|9
1632858330000|2021-09-28 19:45:30|17047.37|16927.37|17047.69|16927.69|17047.69|16927.69|17047.3|16927.3|9
1632858340000|2021-09-28 19:45:40|17047.67|16927.67|17051.18|16931.18|17051.51|16931.51|17047.67|16927.67|10
1632858350000|2021-09-28 19:45:50|17051.88|16931.88|17053.99|16933.99|17053.99|16933.99|17051.38|16931.38|10
1632858360000|2021-09-28 19:46:00|17054.02|16934.02|17056.38|16936.38|17056.38|16936.38|17054.02|16934.02|9
1632858370000|2021-09-28 19:46:10|17056.61|16936.61|17057.07|16937.07|17058.11|16938.11|17056.61|16936.61|10
1632858380000|2021-09-28 19:46:20|17057.13|16937.13|17057.03|16937.03|17057.13|16937.13|17056.49|16936.49|9
1632858390000|2021-09-28 19:46:30|17056.34|16936.34|17051.28|16931.28|17056.36|16936.36|17051.28|16931.28|10
1632858400000|2021-09-28 19:46:40|17049.91|16929.91|17045.3|16925.3|17049.91|16929.91|17045.3|16925.3|10
1632858410000|2021-09-28 19:46:50|17045.01|16925.01|17036.48|16916.48|17045.01|16925.01|17036.48|16916.48|10
1632858420000|2021-09-28 19:47:00|17036.06|16916.06|17035.64|16915.64|17036.1|16916.1|17035.53|16915.53|10
1632858430000|2021-09-28 19:47:10|17035.49|16915.49|17035.04|16915.04|17035.67|16915.67|17035.04|16915.04|10
1632858440000|2021-09-28 19:47:20|17034.88|16914.88|17032.41|16912.41|17034.88|16914.88|17032.41|16912.41|10
1632858450000|2021-09-28 19:47:30|17032.42|16912.42|17031.35|16911.35|17032.42|16912.42|17030.82|16910.82|8
1632858460000|2021-09-28 19:47:40|17030.49|16910.49|17026.81|16906.81|17030.49|16910.49|17026.81|16906.81|10
1632858470000|2021-09-28 19:47:50|17025.54|16905.54|17021|16901|17025.54|16905.54|17021|16901|10
1632858480000|2021-09-28 19:48:00|17019.49|16899.49|17017.05|16897.05|17019.49|16899.49|17016.47|16896.47|10
1632858490000|2021-09-28 19:48:10|17017.37|16897.37|17019.07|16899.07|17019.07|16899.07|17017.37|16897.37|10
1632858500000|2021-09-28 19:48:20|17019.18|16899.18|17020.19|16900.19|17020.19|16900.19|17019.03|16899.03|10
1632858510000|2021-09-28 19:48:30|17020.22|16900.22|17019.74|16899.74|17020.75|16900.75|17019.74|16899.74|9
1632858520000|2021-09-28 19:48:40|17019.17|16899.17|17017.87|16897.87|17019.17|16899.17|17017.61|16897.61|10
1632858530000|2021-09-28 19:48:50|17018.01|16898.01|17014.17|16894.17|17018.01|16898.01|17014.17|16894.17|9
1632858540000|2021-09-28 19:49:00|17013.89|16893.89|17012.92|16892.92|17013.89|16893.89|17012.92|16892.92|10
1632858550000|2021-09-28 19:49:10|17012.37|16892.37|17012.21|16892.21|17012.37|16892.37|17011.8|16891.8|10
1632858560000|2021-09-28 19:49:20|17012.38|16892.38|17012.03|16892.03|17012.76|16892.76|17012.03|16892.03|10
1632858570000|2021-09-28 19:49:30|17011.89|16891.89|17008.94|16888.94|17011.89|16891.89|17008.2|16888.2|10
1632858580000|2021-09-28 19:49:40|17007.75|16887.75|17006.94|16886.94|17007.86|16887.86|17006.82|16886.82|9
1632858590000|2021-09-28 19:49:50|17006.73|16886.73|17006.37|16886.37|17007.06|16887.06|17006.37|16886.37|10
1632858600000|2021-09-28 19:50:00|17006.46|16886.46|17001.44|16881.44|17006.46|16886.46|17001.44|16881.44|10
1632858610000|2021-09-28 19:50:10|17001.42|16881.42|16998.43|16878.43|17001.42|16881.42|16998.43|16878.43|10
1632858620000|2021-09-28 19:50:20|16998.01|16878.01|16997.72|16877.72|16998.24|16878.24|16997.42|16877.42|10
1632858630000|2021-09-28 19:50:30|16998.05|16878.05|16997.08|16877.08|16998.4|16878.4|16997.08|16877.08|10
1632858640000|2021-09-28 19:50:40|16996.58|16876.58|16995.44|16875.44|16996.58|16876.58|16995.17|16875.17|10
1632858650000|2021-09-28 19:50:50|16995.55|16875.55|16991.81|16871.81|16995.55|16875.55|16991.75|16871.75|10
1632858660000|2021-09-28 19:51:00|16991.84|16871.84|16988.48|16868.48|16991.84|16871.84|16988.48|16868.48|9
1632858670000|2021-09-28 19:51:10|16988.42|16868.42|16989.98|16869.98|16989.98|16869.98|16988.42|16868.42|9
1632858680000|2021-09-28 19:51:20|16988.92|16868.92|16987.97|16867.97|16988.92|16868.92|16987.87|16867.87|10
1632858690000|2021-09-28 19:51:30|16988.45|16868.45|16988.07|16868.07|16989.54|16869.54|16987.72|16867.72|10
1632858700000|2021-09-28 19:51:40|16987.35|16867.35|16986.82|16866.82|16987.35|16867.35|16986.26|16866.26|10
1632858710000|2021-09-28 19:51:50|16985.89|16865.89|16982.64|16862.64|16985.89|16865.89|16982.64|16862.64|10
1632858720000|2021-09-28 19:52:00|16982.06|16862.06|16974.25|16854.25|16982.06|16862.06|16972.99|16852.99|10
1632858730000|2021-09-28 19:52:10|16974.07|16854.07|16972.06|16852.06|16974.07|16854.07|16972.06|16852.06|9
1632858740000|2021-09-28 19:52:20|16972.23|16852.23|16968.36|16848.36|16972.23|16852.23|16968.36|16848.36|10
1632858750000|2021-09-28 19:52:30|16968.01|16848.01|16970.11|16850.11|16970.48|16850.48|16967.59|16847.59|10
1632858760000|2021-09-28 19:52:40|16968.5|16848.5|16965.63|16845.63|16968.5|16848.5|16965.2|16845.2|10
1632858770000|2021-09-28 19:52:50|16965.04|16845.04|16964.59|16844.59|16965.04|16845.04|16963.59|16843.59|10
1632858780000|2021-09-28 19:53:00|16964.42|16844.42|16966.44|16846.44|16966.65|16846.65|16964.42|16844.42|10
1632858790000|2021-09-28 19:53:10|16966.4|16846.4|16964.92|16844.92|16966.48|16846.48|16964.92|16844.92|10
1632858800000|2021-09-28 19:53:20|16964.31|16844.31|16962.7|16842.7|16964.31|16844.31|16962.7|16842.7|10
1632858810000|2021-09-28 19:53:30|16962.83|16842.83|16960.93|16840.93|16962.86|16842.86|16960.56|16840.56|10
1632858820000|2021-09-28 19:53:40|16960.67|16840.67|16958.99|16838.99|16960.67|16840.67|16958.83|16838.83|10
1632858830000|2021-09-28 19:53:50|16958.62|16838.62|16961.47|16841.47|16961.47|16841.47|16957.76|16837.76|10
1632858840000|2021-09-28 19:54:00|16960.8|16840.8|16960.63|16840.63|16961.16|16841.16|16960.26|16840.26|10
1632858850000|2021-09-28 19:54:10|16961.93|16841.93|16965.6|16845.6|16965.6|16845.6|16961.53|16841.53|10
1632858860000|2021-09-28 19:54:20|16966.24|16846.24|16965.86|16845.86|16967.71|16847.71|16965.86|16845.86|9
1632858870000|2021-09-28 19:54:30|16965.39|16845.39|16958.87|16838.87|16965.39|16845.39|16958.87|16838.87|9
1632858880000|2021-09-28 19:54:40|16959.06|16839.06|16960.95|16840.95|16960.95|16840.95|16958.48|16838.48|9
1632858890000|2021-09-28 19:54:50|16961.28|16841.28|16961.87|16841.87|16961.87|16841.87|16960.76|16840.76|10
1632858900000|2021-09-28 19:55:00|16961.84|16841.84|16962.83|16842.83|16962.83|16842.83|16961.16|16841.16|10
1632858910000|2021-09-28 19:55:10|16962.75|16842.75|16965.78|16845.78|16965.78|16845.78|16962.75|16842.75|10
1632858920000|2021-09-28 19:55:20|16965.75|16845.75|16965.11|16845.11|16965.75|16845.75|16965.03|16845.03|10
1632858930000|2021-09-28 19:55:30|16964.59|16844.59|16961.48|16841.48|16964.59|16844.59|16961.48|16841.48|10
1632858940000|2021-09-28 19:55:40|16961.54|16841.54|16962.61|16842.61|16963.25|16843.25|16961.38|16841.38|10
1632858950000|2021-09-28 19:55:50|16962.31|16842.31|16963.16|16843.16|16963.96|16843.96|16962.27|16842.27|10
1632858960000|2021-09-28 19:56:00|16963.34|16843.34|16965.47|16845.47|16965.47|16845.47|16963.14|16843.14|9
1632858970000|2021-09-28 19:56:10|16965.34|16845.34|16969.84|16849.84|16969.84|16849.84|16965.31|16845.31|9
1632858980000|2021-09-28 19:56:20|16969.78|16849.78|16972.09|16852.09|16972.09|16852.09|16969.78|16849.78|10
1632858990000|2021-09-28 19:56:30|16972.8|16852.8|16979.72|16859.72|16979.72|16859.72|16972.8|16852.8|10
1632859000000|2021-09-28 19:56:40|16979.99|16859.99|16982.74|16862.74|16982.74|16862.74|16979.99|16859.99|10
1632859010000|2021-09-28 19:56:50|16983.31|16863.31|16986.56|16866.56|16986.56|16866.56|16982.95|16862.95|9
1632859020000|2021-09-28 19:57:00|16986.98|16866.98|16987.67|16867.67|16987.67|16867.67|16985.96|16865.96|10
1632859030000|2021-09-28 19:57:10|16984.92|16864.92|16982.17|16862.17|16984.92|16864.92|16982.17|16862.17|10
1632859040000|2021-09-28 19:57:20|16981.8|16861.8|17012.61|16892.61|17012.61|16892.61|16980.16|16860.16|10
1632859050000|2021-09-28 19:57:30|17018.27|16898.27|17047.46|16927.46|17047.46|16927.46|17018.27|16898.27|10
1632859060000|2021-09-28 19:57:40|17049.71|16929.71|17066.69|16946.69|17069.85|16949.85|17049.71|16929.71|10
1632859070000|2021-09-28 19:57:50|17067.76|16947.76|17066.56|16946.56|17071.89|16951.89|17066.56|16946.56|10
1632859080000|2021-09-28 19:58:00|17065.25|16945.25|17054.87|16934.87|17065.25|16945.25|17054.87|16934.87|10
1632859090000|2021-09-28 19:58:10|17053.52|16933.52|17047.1|16927.1|17053.52|16933.52|17047.1|16927.1|10
1632859100000|2021-09-28 19:58:20|17047.79|16927.79|17044.86|16924.86|17048.4|16928.4|17044.06|16924.06|10
1632859110000|2021-09-28 19:58:30|17045.52|16925.52|17049.18|16929.18|17050.31|16930.31|17045.52|16925.52|10
1632859120000|2021-09-28 19:58:40|17049.16|16929.16|17050.05|16930.05|17050.7|16930.7|17049.16|16929.16|10
1632859130000|2021-09-28 19:58:50|17049.46|16929.46|17048.08|16928.08|17049.58|16929.58|17046.78|16926.78|10
1632859140000|2021-09-28 19:59:00|17048.06|16928.06|17046.2|16926.2|17048.13|16928.13|17046.2|16926.2|10
1632859150000|2021-09-28 19:59:10|17045.86|16925.86|17045.55|16925.55|17045.86|16925.86|17043.97|16923.97|10
1632859160000|2021-09-28 19:59:20|17045.58|16925.58|17045.46|16925.46|17045.64|16925.64|17044.59|16924.59|9
1632859170000|2021-09-28 19:59:30|17045.1|16925.1|17046.26|16926.26|17046.33|16926.33|17044.09|16924.09|10
1632859180000|2021-09-28 19:59:40|17046.31|16926.31|17047.7|16927.7|17047.7|16927.7|17046.31|16926.31|8
1632859190000|2021-09-28 19:59:50|17047.6|16927.6|17046.31|16926.31|17047.6|16927.6|17045.94|16925.94|10
1632859200000|2021-09-28 20:00:00|17046.36|16926.36|17051.96|16931.96|17052.74|16932.74|17045.75|16925.75|10
1632859210000|2021-09-28 20:00:10|17051.69|16931.69|17057.57|16937.57|17058.46|16938.46|17051.69|16931.69|10
1632859220000|2021-09-28 20:00:20|17057.66|16937.66|17061.93|16941.93|17062.22|16942.22|17057.66|16937.66|10
1632859230000|2021-09-28 20:00:30|17062.81|16942.81|17064.83|16944.83|17066.12|16946.12|17062.81|16942.81|10
1632859240000|2021-09-28 20:00:40|17065.38|16945.38|17060.32|16940.32|17065.38|16945.38|17060.32|16940.32|10
1632859250000|2021-09-28 20:00:50|17060.39|16940.39|17055.31|16935.31|17060.39|16940.39|17055.31|16935.31|9
1632859260000|2021-09-28 20:01:00|17055.43|16935.43|17061.44|16941.44|17061.59|16941.59|17055.43|16935.43|10
1632859270000|2021-09-28 20:01:10|17061.54|16941.54|17074.37|16954.37|17074.37|16954.37|17061.54|16941.54|10
1632859280000|2021-09-28 20:01:20|17074.31|16954.31|17085.06|16965.06|17085.06|16965.06|17074.31|16954.31|10
1632859290000|2021-09-28 20:01:30|17084.62|16964.62|17088.87|16968.87|17088.87|16968.87|17084.62|16964.62|10
1632859300000|2021-09-28 20:01:40|17087.64|16967.64|17090.09|16970.09|17090.09|16970.09|17087.64|16967.64|10
1632859310000|2021-09-28 20:01:50|17091.25|16971.25|17101.53|16981.53|17101.53|16981.53|17091.25|16971.25|10
1632859320000|2021-09-28 20:02:00|17101.96|16981.96|17106.19|16986.19|17106.19|16986.19|17101.96|16981.96|10
1632859330000|2021-09-28 20:02:10|17106.3|16986.3|17102.8|16982.8|17106.31|16986.31|17102.8|16982.8|10
1632859340000|2021-09-28 20:02:20|17103.21|16983.21|17106.7|16986.7|17107.85|16987.85|17103.21|16983.21|10
1632859350000|2021-09-28 20:02:30|17106.65|16986.65|17101.84|16981.84|17106.65|16986.65|17101.75|16981.75|10
1632859360000|2021-09-28 20:02:40|17102.43|16982.43|17104.99|16984.99|17104.99|16984.99|17102.02|16982.02|9
1632859370000|2021-09-28 20:02:50|17104.32|16984.32|17106.7|16986.7|17106.7|16986.7|17104.32|16984.32|9
1632859380000|2021-09-28 20:03:00|17105.89|16985.89|17103.98|16983.98|17105.89|16985.89|17102.83|16982.83|10
1632859390000|2021-09-28 20:03:10|17104.08|16984.08|17112.13|16992.13|17112.13|16992.13|17104.08|16984.08|10
1632859400000|2021-09-28 20:03:20|17113.05|16993.05|17113.52|16993.52|17114.08|16994.08|17113.05|16993.05|10
1632859410000|2021-09-28 20:03:30|17114.3|16994.3|17113.24|16993.24|17115.56|16995.56|17113.24|16993.24|10
1632859420000|2021-09-28 20:03:40|17113.04|16993.04|17112.39|16992.39|17113.36|16993.36|17112.39|16992.39|9
1632859430000|2021-09-28 20:03:50|17112.82|16992.82|17114.38|16994.38|17114.38|16994.38|17112.52|16992.52|10
1632859440000|2021-09-28 20:04:00|17114.69|16994.69|17116.49|16996.49|17116.61|16996.61|17114.69|16994.69|10
1632859450000|2021-09-28 20:04:10|17117.21|16997.21|17119.02|16999.02|17119.02|16999.02|17116.88|16996.88|10
1632859460000|2021-09-28 20:04:20|17119.52|16999.52|17126.57|17006.57|17126.96|17006.96|17119.52|16999.52|10
1632859470000|2021-09-28 20:04:30|17126.27|17006.27|17128.45|17008.45|17128.45|17008.45|17126.27|17006.27|10
1632859480000|2021-09-28 20:04:40|17128.26|17008.26|17130.62|17010.62|17130.62|17010.62|17128.26|17008.26|9
1632859490000|2021-09-28 20:04:50|17130.79|17010.79|17147.84|17027.84|17147.84|17027.84|17130.79|17010.79|10
1632859500000|2021-09-28 20:05:00|17148.31|17028.31|17172.53|17052.53|17172.53|17052.53|17148.31|17028.31|10
1632859510000|2021-09-28 20:05:10|17171.35|17051.35|17181.13|17061.13|17181.85|17061.85|17171.35|17051.35|10
1632859520000|2021-09-28 20:05:20|17181.41|17061.41|17185.78|17065.78|17185.78|17065.78|17181.41|17061.41|9
1632859530000|2021-09-28 20:05:30|17186.65|17066.65|17207.22|17087.22|17207.22|17087.22|17186.65|17066.65|10
1632859540000|2021-09-28 20:05:40|17207.13|17087.13|17212.59|17092.59|17213.53|17093.53|17207.13|17087.13|10
1632859550000|2021-09-28 20:05:50|17213.25|17093.25|17212.97|17092.97|17213.74|17093.74|17212.12|17092.12|10
1632859560000|2021-09-28 20:06:00|17213.85|17093.85|17207.75|17087.75|17213.85|17093.85|17207.41|17087.41|10
1632859570000|2021-09-28 20:06:10|17207.73|17087.73|17198.12|17078.12|17207.73|17087.73|17198.12|17078.12|10
1632859580000|2021-09-28 20:06:20|17197.96|17077.96|17196.92|17076.92|17198.64|17078.64|17196.92|17076.92|10
1632859590000|2021-09-28 20:06:30|17195.2|17075.2|17182.88|17062.88|17195.2|17075.2|17182.78|17062.78|10
1632859600000|2021-09-28 20:06:40|17181.61|17061.61|17179.72|17059.72|17182.13|17062.13|17177.17|17057.17|10
1632859610000|2021-09-28 20:06:50|17181.54|17061.54|17180.61|17060.61|17183.04|17063.04|17180.61|17060.61|10
1632859620000|2021-09-28 20:07:00|17181.05|17061.05|17182.67|17062.67|17183.9|17063.9|17181.05|17061.05|10
1632859630000|2021-09-28 20:07:10|17181.64|17061.64|17180.98|17060.98|17182.16|17062.16|17180.11|17060.11|10
1632859640000|2021-09-28 20:07:20|17179.38|17059.38|17171.82|17051.82|17179.38|17059.38|17171.82|17051.82|10
1632859650000|2021-09-28 20:07:30|17171.23|17051.23|17168.83|17048.83|17171.89|17051.89|17168.83|17048.83|10
1632859660000|2021-09-28 20:07:40|17166.44|17046.44|17156.86|17036.86|17166.44|17046.44|17156|17036|10
1632859670000|2021-09-28 20:07:50|17157.62|17037.62|17155.02|17035.02|17159.14|17039.14|17155.02|17035.02|10
1632859680000|2021-09-28 20:08:00|17155|17035|17152.05|17032.05|17155.16|17035.16|17152.05|17032.05|10
1632859690000|2021-09-28 20:08:10|17151.02|17031.02|17154.17|17034.17|17154.53|17034.53|17150.94|17030.94|10
1632859700000|2021-09-28 20:08:20|17155.73|17035.73|17154.93|17034.93|17157.27|17037.27|17154.93|17034.93|10
1632859710000|2021-09-28 20:08:30|17154.95|17034.95|17155.32|17035.32|17158.15|17038.15|17154.91|17034.91|10
1632859720000|2021-09-28 20:08:40|17154.32|17034.32|17155.64|17035.64|17155.64|17035.64|17154.08|17034.08|10
1632859730000|2021-09-28 20:08:50|17155.46|17035.46|17155.54|17035.54|17156|17036|17155.14|17035.14|9
1632859740000|2021-09-28 20:09:00|17155.91|17035.91|17156.14|17036.14|17157.04|17037.04|17155.91|17035.91|10
1632859750000|2021-09-28 20:09:10|17155.97|17035.97|17153.47|17033.47|17155.97|17035.97|17153.47|17033.47|9
1632859760000|2021-09-28 20:09:20|17153.09|17033.09|17150.69|17030.69|17153.21|17033.21|17150.69|17030.69|10
1632859770000|2021-09-28 20:09:30|17151.25|17031.25|17152.88|17032.88|17153.18|17033.18|17151.25|17031.25|10
1632859780000|2021-09-28 20:09:40|17151.25|17031.25|17148.89|17028.89|17152.07|17032.07|17148.89|17028.89|10
1632859790000|2021-09-28 20:09:50|17148.96|17028.96|17141.07|17021.07|17148.96|17028.96|17141.07|17021.07|10
1632859800000|2021-09-28 20:10:00|17140.01|17020.01|17139.27|17019.27|17141.08|17021.08|17139.27|17019.27|9
1632859810000|2021-09-28 20:10:10|17138.68|17018.68|17134.31|17014.31|17138.68|17018.68|17134.31|17014.31|10
1632859820000|2021-09-28 20:10:20|17135.05|17015.05|17134.16|17014.16|17135.05|17015.05|17133.66|17013.66|10
1632859830000|2021-09-28 20:10:30|17134.01|17014.01|17128.69|17008.69|17134.01|17014.01|17128.69|17008.69|10
1632859840000|2021-09-28 20:10:40|17129.36|17009.36|17125.27|17005.27|17129.36|17009.36|17125.02|17005.02|9
1632859850000|2021-09-28 20:10:50|17124.63|17004.63|17120.31|17000.31|17126.23|17006.23|17120.31|17000.31|10
1632859860000|2021-09-28 20:11:00|17119.52|16999.52|17113.28|16993.28|17119.52|16999.52|17113.06|16993.06|10
1632859870000|2021-09-28 20:11:10|17113.16|16993.16|17112.3|16992.3|17113.5|16993.5|17111.86|16991.86|10
1632859880000|2021-09-28 20:11:20|17111.24|16991.24|17103.25|16983.25|17111.24|16991.24|17103.25|16983.25|10
1632859890000|2021-09-28 20:11:30|17102.76|16982.76|17099.9|16979.9|17102.76|16982.76|17099.45|16979.45|10
1632859900000|2021-09-28 20:11:40|17099.5|16979.5|17096.22|16976.22|17099.5|16979.5|17096.22|16976.22|10
1632859910000|2021-09-28 20:11:50|17096.46|16976.46|17097.7|16977.7|17097.7|16977.7|17096.17|16976.17|10
1632859920000|2021-09-28 20:12:00|17097.99|16977.99|17100.09|16980.09|17100.18|16980.18|17097.85|16977.85|9
1632859930000|2021-09-28 20:12:10|17100.15|16980.15|17094.42|16974.42|17100.28|16980.28|17094.42|16974.42|10
1632859940000|2021-09-28 20:12:20|17093.88|16973.88|17089.29|16969.29|17093.96|16973.96|17089.29|16969.29|10
1632859950000|2021-09-28 20:12:30|17089.15|16969.15|17080.74|16960.74|17089.15|16969.15|17080.59|16960.59|10
1632859960000|2021-09-28 20:12:40|17080.87|16960.87|17081.79|16961.79|17081.97|16961.97|17080.11|16960.11|10
1632859970000|2021-09-28 20:12:50|17081.54|16961.54|17081.84|16961.84|17082.62|16962.62|17081.54|16961.54|10
1632859980000|2021-09-28 20:13:00|17082.01|16962.01|17082.38|16962.38|17082.85|16962.85|17081.72|16961.72|10
1632859990000|2021-09-28 20:13:10|17082.55|16962.55|17084.48|16964.48|17084.67|16964.67|17082.55|16962.55|10
1632860000000|2021-09-28 20:13:20|17083.9|16963.9|17085.11|16965.11|17085.21|16965.21|17083.73|16963.73|10
1632860010000|2021-09-28 20:13:30|17085.17|16965.17|17085.27|16965.27|17086.49|16966.49|17085.1|16965.1|10
1632860020000|2021-09-28 20:13:40|17084.94|16964.94|17084.98|16964.98|17085.17|16965.17|17084.77|16964.77|10
1632860030000|2021-09-28 20:13:50|17084.93|16964.93|17087.12|16967.12|17087.12|16967.12|17084.93|16964.93|10
1632860040000|2021-09-28 20:14:00|17087.49|16967.49|17088.72|16968.72|17088.72|16968.72|17087.28|16967.28|9
1632860050000|2021-09-28 20:14:10|17088.68|16968.68|17086.32|16966.32|17088.68|16968.68|17085.81|16965.81|10
1632860060000|2021-09-28 20:14:20|17086.17|16966.17|17087.22|16967.22|17087.22|16967.22|17084.98|16964.98|10
1632860070000|2021-09-28 20:14:30|17087.45|16967.45|17089.51|16969.51|17091.04|16971.04|17087.43|16967.43|10
1632860080000|2021-09-28 20:14:40|17090.16|16970.16|17097.41|16977.41|17097.41|16977.41|17090.08|16970.08|10
1632860090000|2021-09-28 20:14:50|17097.44|16977.44|17102.37|16982.37|17102.37|16982.37|17097.44|16977.44|10
1632860100000|2021-09-28 20:15:00|17102.26|16982.26|17105.19|16985.19|17105.19|16985.19|17102.26|16982.26|10
1632860110000|2021-09-28 20:15:10|17105.99|16985.99|17112.59|16992.59|17112.59|16992.59|17105.99|16985.99|10
1632860120000|2021-09-28 20:15:20|17113.42|16993.42|17120.38|17000.38|17120.38|17000.38|17113.42|16993.42|9
1632860130000|2021-09-28 20:15:30|17120.56|17000.56|17116.61|16996.61|17120.67|17000.67|17116.61|16996.61|10
1632860140000|2021-09-28 20:15:40|17116.17|16996.17|17113.5|16993.5|17116.19|16996.19|17112.91|16992.91|10
1632860150000|2021-09-28 20:15:50|17113.41|16993.41|17112.61|16992.61|17113.51|16993.51|17112.61|16992.61|10
1632860160000|2021-09-28 20:16:00|17112.74|16992.74|17109.7|16989.7|17112.74|16992.74|17109.58|16989.58|10
1632860170000|2021-09-28 20:16:10|17109.15|16989.15|17149.48|17029.48|17149.48|17029.48|17108.21|16988.21|10
1632860180000|2021-09-28 20:16:20|17156.74|17036.74|17199.35|17079.35|17199.35|17079.35|17156.74|17036.74|10
1632860190000|2021-09-28 20:16:30|17199.6|17079.6|17221.36|17101.36|17221.36|17101.36|17199.6|17079.6|10
1632860200000|2021-09-28 20:16:40|17222.7|17102.7|17230.36|17110.36|17231.51|17111.51|17222.7|17102.7|10
1632860210000|2021-09-28 20:16:50|17231.23|17111.23|17232.92|17112.92|17233.29|17113.29|17230.84|17110.84|10
1632860220000|2021-09-28 20:17:00|17232.44|17112.44|17229.69|17109.69|17232.44|17112.44|17229.11|17109.11|10
1632860230000|2021-09-28 20:17:10|17228.47|17108.47|17228.03|17108.03|17229.69|17109.69|17227.69|17107.69|10
1632860240000|2021-09-28 20:17:20|17228.57|17108.57|17226.17|17106.17|17228.87|17108.87|17226.17|17106.17|10
1632860250000|2021-09-28 20:17:30|17224.22|17104.22|17221.97|17101.97|17225.27|17105.27|17221.97|17101.97|10
1632860260000|2021-09-28 20:17:40|17221.31|17101.31|17218.33|17098.33|17221.31|17101.31|17217.98|17097.98|10
1632860270000|2021-09-28 20:17:50|17218.38|17098.38|17212.1|17092.1|17218.65|17098.65|17212.1|17092.1|10
1632860280000|2021-09-28 20:18:00|17212.05|17092.05|17201.57|17081.57|17212.05|17092.05|17201.57|17081.57|10
1632860290000|2021-09-28 20:18:10|17201.3|17081.3|17199.6|17079.6|17201.3|17081.3|17198.87|17078.87|8
1632860300000|2021-09-28 20:18:20|17199.13|17079.13|17200.14|17080.14|17201.37|17081.37|17198.78|17078.78|10
1632860310000|2021-09-28 20:18:30|17200.29|17080.29|17199.99|17079.99|17200.29|17080.29|17198.79|17078.79|9
1632860320000|2021-09-28 20:18:40|17199.5|17079.5|17201.17|17081.17|17201.17|17081.17|17199.5|17079.5|9
1632860330000|2021-09-28 20:18:50|17202.29|17082.29|17207.08|17087.08|17207.08|17087.08|17202.29|17082.29|10
1632860340000|2021-09-28 20:19:00|17207.58|17087.58|17215.18|17095.18|17215.18|17095.18|17207.5|17087.5|10
1632860350000|2021-09-28 20:19:10|17216.17|17096.17|17220.39|17100.39|17220.39|17100.39|17216.04|17096.04|10
1632860360000|2021-09-28 20:19:20|17220.41|17100.41|17223.21|17103.21|17223.21|17103.21|17220.13|17100.13|10
1632860370000|2021-09-28 20:19:30|17223.74|17103.74|17222.51|17102.51|17223.95|17103.95|17222.51|17102.51|9
1632860380000|2021-09-28 20:19:40|17222.19|17102.19|17218.73|17098.73|17222.19|17102.19|17218.73|17098.73|9
1632860390000|2021-09-28 20:19:50|17219.53|17099.53|17223.08|17103.08|17223.08|17103.08|17219.25|17099.25|10
1632860400000|2021-09-28 20:20:00|17222.3|17102.3|17218.63|17098.63|17222.3|17102.3|17218.44|17098.44|9
1632860410000|2021-09-28 20:20:10|17217.92|17097.92|17217.96|17097.96|17217.99|17097.99|17216.43|17096.43|10
1632860420000|2021-09-28 20:20:20|17219.36|17099.36|17222.75|17102.75|17222.75|17102.75|17219.29|17099.29|9
1632860430000|2021-09-28 20:20:30|17223.44|17103.44|17224.76|17104.76|17225.25|17105.25|17223.44|17103.44|10
1632860440000|2021-09-28 20:20:40|17223.28|17103.28|17221.5|17101.5|17224.17|17104.17|17221.5|17101.5|10
1632860450000|2021-09-28 20:20:50|17221.75|17101.75|17222.81|17102.81|17223.71|17103.71|17221.7|17101.7|10
1632860460000|2021-09-28 20:21:00|17223.18|17103.18|17217.26|17097.26|17223.79|17103.79|17217.26|17097.26|10
1632860470000|2021-09-28 20:21:10|17217.18|17097.18|17212.52|17092.52|17217.26|17097.26|17212.52|17092.52|10
1632860480000|2021-09-28 20:21:20|17211.84|17091.84|17211.71|17091.71|17213|17093|17211.02|17091.02|10
1632860490000|2021-09-28 20:21:30|17211.53|17091.53|17210.81|17090.81|17211.6|17091.6|17210.36|17090.36|10
1632860500000|2021-09-28 20:21:40|17210.63|17090.63|17204.05|17084.05|17210.63|17090.63|17204.05|17084.05|10
1632860510000|2021-09-28 20:21:50|17203.53|17083.53|17194.66|17074.66|17203.53|17083.53|17194.66|17074.66|10
1632860520000|2021-09-28 20:22:00|17194.9|17074.9|17196.06|17076.06|17196.06|17076.06|17190.56|17070.56|10
1632860530000|2021-09-28 20:22:10|17195.91|17075.91|17191.01|17071.01|17195.91|17075.91|17191.01|17071.01|9
1632860540000|2021-09-28 20:22:20|17191.97|17071.97|17193.58|17073.58|17193.58|17073.58|17190.74|17070.74|10
1632860550000|2021-09-28 20:22:30|17194.55|17074.55|17196.03|17076.03|17196.58|17076.58|17194.55|17074.55|10
1632860560000|2021-09-28 20:22:40|17195.85|17075.85|17194.31|17074.31|17196.46|17076.46|17194.31|17074.31|10
1632860570000|2021-09-28 20:22:50|17194.59|17074.59|17192.5|17072.5|17194.59|17074.59|17192.5|17072.5|10
1632860580000|2021-09-28 20:23:00|17192.83|17072.83|17189.97|17069.97|17192.89|17072.89|17189.97|17069.97|10
1632860590000|2021-09-28 20:23:10|17189.32|17069.32|17188.37|17068.37|17189.53|17069.53|17188.25|17068.25|10
1632860600000|2021-09-28 20:23:20|17188.85|17068.85|17189.38|17069.38|17190.07|17070.07|17188.85|17068.85|10
1632860610000|2021-09-28 20:23:30|17188.79|17068.79|17185.29|17065.29|17188.79|17068.79|17185.29|17065.29|10
1632860620000|2021-09-28 20:23:40|17184.91|17064.91|17182.84|17062.84|17184.91|17064.91|17182.84|17062.84|9
1632860630000|2021-09-28 20:23:50|17182.95|17062.95|17183.86|17063.86|17185.17|17065.17|17182.95|17062.95|10
1632860640000|2021-09-28 20:24:00|17182.87|17062.87|17184.07|17064.07|17184.45|17064.45|17182.87|17062.87|8
1632860650000|2021-09-28 20:24:10|17183.95|17063.95|17185.32|17065.32|17185.73|17065.73|17183.55|17063.55|9
1632860660000|2021-09-28 20:24:20|17186.18|17066.18|17186.73|17066.73|17186.73|17066.73|17185.53|17065.53|9
1632860670000|2021-09-28 20:24:30|17186.19|17066.19|17186.22|17066.22|17186.3|17066.3|17184.96|17064.96|10
1632860680000|2021-09-28 20:24:40|17186.69|17066.69|17189.86|17069.86|17189.98|17069.98|17186.68|17066.68|10
1632860690000|2021-09-28 20:24:50|17189.42|17069.42|17190.29|17070.29|17190.29|17070.29|17189.42|17069.42|10
1632860700000|2021-09-28 20:25:00|17190.22|17070.22|17190.48|17070.48|17190.89|17070.89|17189.97|17069.97|8
1632860710000|2021-09-28 20:25:10|17190.28|17070.28|17189.23|17069.23|17190.28|17070.28|17189.23|17069.23|10
1632860720000|2021-09-28 20:25:20|17189.17|17069.17|17186.65|17066.65|17189.17|17069.17|17186.65|17066.65|10
1632860730000|2021-09-28 20:25:30|17186.72|17066.72|17183.53|17063.53|17186.72|17066.72|17183.53|17063.53|9
1632860740000|2021-09-28 20:25:40|17181.84|17061.84|17180.28|17060.28|17181.84|17061.84|17178.68|17058.68|10
1632860750000|2021-09-28 20:25:50|17179.86|17059.86|17177.08|17057.08|17180|17060|17177.08|17057.08|10
1632860760000|2021-09-28 20:26:00|17177.29|17057.29|17175.33|17055.33|17177.29|17057.29|17175.33|17055.33|9
1632860770000|2021-09-28 20:26:10|17173.75|17053.75|17171.83|17051.83|17173.75|17053.75|17171.83|17051.83|9
1632860780000|2021-09-28 20:26:20|17171.99|17051.99|17170.36|17050.36|17172.16|17052.16|17170.11|17050.11|10
1632860790000|2021-09-28 20:26:30|17170.32|17050.32|17170.14|17050.14|17170.44|17050.44|17169.52|17049.52|8
1632860800000|2021-09-28 20:26:40|17169.99|17049.99|17166.16|17046.16|17169.99|17049.99|17166.16|17046.16|10
1632860810000|2021-09-28 20:26:50|17166.39|17046.39|17167.5|17047.5|17167.78|17047.78|17166.39|17046.39|9
1632860820000|2021-09-28 20:27:00|17168.06|17048.06|17166.81|17046.81|17168.54|17048.54|17166.81|17046.81|10
1632860830000|2021-09-28 20:27:10|17167.28|17047.28|17167.53|17047.53|17167.67|17047.67|17167.27|17047.27|10
1632860840000|2021-09-28 20:27:20|17167.22|17047.22|17168.77|17048.77|17168.77|17048.77|17166.71|17046.71|10
1632860850000|2021-09-28 20:27:30|17168.56|17048.56|17168.66|17048.66|17168.87|17048.87|17168.45|17048.45|10
1632860860000|2021-09-28 20:27:40|17168.65|17048.65|17169.37|17049.37|17169.37|17049.37|17168.6|17048.6|10
1632860870000|2021-09-28 20:27:50|17169.2|17049.2|17168.42|17048.42|17169.2|17049.2|17168.42|17048.42|10
1632860880000|2021-09-28 20:28:00|17168.4|17048.4|17168.68|17048.68|17168.73|17048.73|17168.4|17048.4|8
1632860890000|2021-09-28 20:28:10|17168.69|17048.69|17168.38|17048.38|17168.69|17048.69|17168.03|17048.03|10
1632860900000|2021-09-28 20:28:20|17168.05|17048.05|17169.37|17049.37|17169.69|17049.69|17167.8|17047.8|8
1632860910000|2021-09-28 20:28:30|17169.72|17049.72|17177.09|17057.09|17177.09|17057.09|17168.63|17048.63|10
1632860920000|2021-09-28 20:28:40|17177.65|17057.65|17180.02|17060.02|17180.04|17060.04|17177.65|17057.65|10
1632860930000|2021-09-28 20:28:50|17179.93|17059.93|17183.39|17063.39|17183.52|17063.52|17179.93|17059.93|10
1632860940000|2021-09-28 20:29:00|17182.85|17062.85|17183.42|17063.42|17183.66|17063.66|17182.52|17062.52|10
1632860950000|2021-09-28 20:29:10|17183.23|17063.23|17185.22|17065.22|17185.22|17065.22|17182.97|17062.97|10
1632860960000|2021-09-28 20:29:20|17185.31|17065.31|17186.2|17066.2|17186.31|17066.31|17185.22|17065.22|10
1632860970000|2021-09-28 20:29:30|17185.04|17065.04|17187.33|17067.33|17187.33|17067.33|17184.88|17064.88|9
1632860980000|2021-09-28 20:29:40|17187.55|17067.55|17187.22|17067.22|17187.89|17067.89|17187.22|17067.22|10
1632860990000|2021-09-28 20:29:50|17186.45|17066.45|17183.6|17063.6|17186.45|17066.45|17183.6|17063.6|9
1632861000000|2021-09-28 20:30:00|17184.71|17064.71|17193.22|17073.22|17193.22|17073.22|17184.48|17064.48|10
1632861010000|2021-09-28 20:30:10|17194.17|17074.17|17198.56|17078.56|17198.56|17078.56|17194.17|17074.17|9
1632861020000|2021-09-28 20:30:20|17198.58|17078.58|17199.13|17079.13|17200.09|17080.09|17197.32|17077.32|8
1632861030000|2021-09-28 20:30:30|17199.19|17079.19|17197.15|17077.15|17199.19|17079.19|17197.15|17077.15|10
1632861040000|2021-09-28 20:30:40|17196.86|17076.86|17197.8|17077.8|17197.99|17077.99|17196.86|17076.86|10
1632861050000|2021-09-28 20:30:50|17197.94|17077.94|17197.19|17077.19|17199.16|17079.16|17197.19|17077.19|10
1632861060000|2021-09-28 20:31:00|17196.81|17076.81|17193.34|17073.34|17196.81|17076.81|17193.34|17073.34|8
1632861070000|2021-09-28 20:31:10|17193.1|17073.1|17192.61|17072.61|17193.75|17073.75|17192.61|17072.61|9
1632861080000|2021-09-28 20:31:20|17192.64|17072.64|17187.73|17067.73|17192.64|17072.64|17187.73|17067.73|10
1632861090000|2021-09-28 20:31:30|17187.58|17067.58|17176.18|17056.18|17187.58|17067.58|17176.18|17056.18|10
1632861100000|2021-09-28 20:31:40|17175.56|17055.56|17170.25|17050.25|17175.56|17055.56|17170.25|17050.25|9
1632861110000|2021-09-28 20:31:50|17170.17|17050.17|17168.18|17048.18|17170.17|17050.17|17167.66|17047.66|10
1632861120000|2021-09-28 20:32:00|17168.26|17048.26|17168.95|17048.95|17169.5|17049.5|17168.25|17048.25|10
1632861130000|2021-09-28 20:32:10|17168.58|17048.58|17169.34|17049.34|17169.34|17049.34|17167.09|17047.09|10
1632861140000|2021-09-28 20:32:20|17169.41|17049.41|17168.86|17048.86|17169.42|17049.42|17168.51|17048.51|9
1632861150000|2021-09-28 20:32:30|17168.7|17048.7|17170.78|17050.78|17170.78|17050.78|17168.7|17048.7|10
1632861160000|2021-09-28 20:32:40|17170.92|17050.92|17172.85|17052.85|17172.85|17052.85|17170.92|17050.92|10
1632861170000|2021-09-28 20:32:50|17172.54|17052.54|17175.44|17055.44|17175.45|17055.45|17172.54|17052.54|8
1632861180000|2021-09-28 20:33:00|17175.99|17055.99|17177.49|17057.49|17177.64|17057.64|17175.99|17055.99|10
1632861190000|2021-09-28 20:33:10|17177.82|17057.82|17181.87|17061.87|17181.87|17061.87|17177.82|17057.82|10
1632861200000|2021-09-28 20:33:20|17182.27|17062.27|17181.94|17061.94|17182.27|17062.27|17181.3|17061.3|9
1632861210000|2021-09-28 20:33:30|17182.05|17062.05|17182.49|17062.49|17182.51|17062.51|17181.77|17061.77|9
1632861220000|2021-09-28 20:33:40|17182.02|17062.02|17181.71|17061.71|17182.16|17062.16|17180.97|17060.97|9
1632861230000|2021-09-28 20:33:50|17181.31|17061.31|17181.48|17061.48|17182.15|17062.15|17181.02|17061.02|10
1632861240000|2021-09-28 20:34:00|17181.34|17061.34|17181.47|17061.47|17181.5|17061.5|17181.07|17061.07|9
1632861250000|2021-09-28 20:34:10|17182.24|17062.24|17184.67|17064.67|17184.8|17064.8|17182.03|17062.03|10
1632861260000|2021-09-28 20:34:20|17184.08|17064.08|17187.33|17067.33|17187.33|17067.33|17184.08|17064.08|10
1632861270000|2021-09-28 20:34:30|17188.25|17068.25|17191.04|17071.04|17191.04|17071.04|17188.25|17068.25|10
1632861280000|2021-09-28 20:34:40|17191.58|17071.58|17194.78|17074.78|17194.78|17074.78|17191.58|17071.58|10
1632861290000|2021-09-28 20:34:50|17194.55|17074.55|17196.93|17076.93|17196.93|17076.93|17193.97|17073.97|9
1632861300000|2021-09-28 20:35:00|17197.37|17077.37|17200.97|17080.97|17201.11|17081.11|17197.37|17077.37|10
1632861310000|2021-09-28 20:35:10|17200.98|17080.98|17204.82|17084.82|17204.82|17084.82|17200.93|17080.93|10
1632861320000|2021-09-28 20:35:20|17204.97|17084.97|17207.84|17087.84|17208.91|17088.91|17204.97|17084.97|10
1632861330000|2021-09-28 20:35:30|17207.63|17087.63|17203.57|17083.57|17207.63|17087.63|17203.57|17083.57|9
1632861340000|2021-09-28 20:35:40|17203.51|17083.51|17201.08|17081.08|17203.51|17083.51|17200.88|17080.88|10
1632861350000|2021-09-28 20:35:50|17200.26|17080.26|17198.94|17078.94|17200.49|17080.49|17198.94|17078.94|10
1632861360000|2021-09-28 20:36:00|17198.42|17078.42|17198.77|17078.77|17199.6|17079.6|17198.09|17078.09|10
1632861370000|2021-09-28 20:36:10|17197.24|17077.24|17199.09|17079.09|17199.09|17079.09|17197.16|17077.16|8
1632861380000|2021-09-28 20:36:20|17198.82|17078.82|17203.03|17083.03|17203.03|17083.03|17198.82|17078.82|10
1632861390000|2021-09-28 20:36:30|17203.22|17083.22|17202.78|17082.78|17203.22|17083.22|17202.42|17082.42|10
1632861400000|2021-09-28 20:36:40|17203.1|17083.1|17198.35|17078.35|17203.1|17083.1|17198.35|17078.35|9
1632861410000|2021-09-28 20:36:50|17198.28|17078.28|17197.32|17077.32|17198.7|17078.7|17197.32|17077.32|9
1632861420000|2021-09-28 20:37:00|17197.41|17077.41|17194.88|17074.88|17197.41|17077.41|17194.58|17074.58|10
1632861430000|2021-09-28 20:37:10|17195.01|17075.01|17196.68|17076.68|17196.68|17076.68|17194.32|17074.32|10
1632861440000|2021-09-28 20:37:20|17196.86|17076.86|17198.21|17078.21|17198.67|17078.67|17196.86|17076.86|10
1632861450000|2021-09-28 20:37:30|17198.31|17078.31|17200.81|17080.81|17200.81|17080.81|17198.31|17078.31|10
1632861460000|2021-09-28 20:37:40|17200.48|17080.48|17198.67|17078.67|17200.48|17080.48|17198.67|17078.67|10
1632861470000|2021-09-28 20:37:50|17198.25|17078.25|17197.09|17077.09|17198.42|17078.42|17197.06|17077.06|10
1632861480000|2021-09-28 20:38:00|17197.11|17077.11|17194.5|17074.5|17197.11|17077.11|17194.5|17074.5|10
1632861490000|2021-09-28 20:38:10|17194.41|17074.41|17191.98|17071.98|17194.41|17074.41|17191.98|17071.98|10
1632861500000|2021-09-28 20:38:20|17191.94|17071.94|17195.38|17075.38|17195.38|17075.38|17191.94|17071.94|10
1632861510000|2021-09-28 20:38:30|17195.71|17075.71|17196.48|17076.48|17197.65|17077.65|17195.71|17075.71|10
1632861520000|2021-09-28 20:38:40|17196.47|17076.47|17194.41|17074.41|17196.7|17076.7|17194.41|17074.41|10
1632861530000|2021-09-28 20:38:50|17194.8|17074.8|17196.36|17076.36|17196.36|17076.36|17194.8|17074.8|10
1632861540000|2021-09-28 20:39:00|17196.19|17076.19|17197.01|17077.01|17197.23|17077.23|17196.19|17076.19|9
1632861550000|2021-09-28 20:39:10|17197.22|17077.22|17199.15|17079.15|17199.15|17079.15|17197.22|17077.22|10
1632861560000|2021-09-28 20:39:20|17199.19|17079.19|17202.16|17082.16|17202.16|17082.16|17199.19|17079.19|10
1632861570000|2021-09-28 20:39:30|17202.28|17082.28|17205.65|17085.65|17206.92|17086.92|17202.05|17082.05|10
1632861580000|2021-09-28 20:39:40|17205.8|17085.8|17203.34|17083.34|17205.8|17085.8|17203.34|17083.34|10
1632861590000|2021-09-28 20:39:50|17203.92|17083.92|17199.3|17079.3|17203.92|17083.92|17199.3|17079.3|9
1632861600000|2021-09-28 20:40:00|17199.93|17079.93|17197.31|17077.31|17199.94|17079.94|17197.31|17077.31|9
1632861610000|2021-09-28 20:40:10|17196.35|17076.35|17197.42|17077.42|17197.51|17077.51|17196.35|17076.35|9
1632861620000|2021-09-28 20:40:20|17197.02|17077.02|17196.29|17076.29|17197.12|17077.12|17196.28|17076.28|10
1632861630000|2021-09-28 20:40:30|17196.24|17076.24|17196.9|17076.9|17196.9|17076.9|17196.04|17076.04|9
1632861640000|2021-09-28 20:40:40|17197.03|17077.03|17195.55|17075.55|17197.03|17077.03|17195.26|17075.26|10
1632861650000|2021-09-28 20:40:50|17195.63|17075.63|17196.78|17076.78|17196.82|17076.82|17195.63|17075.63|10
1632861660000|2021-09-28 20:41:00|17196.19|17076.19|17196.5|17076.5|17197.24|17077.24|17196.04|17076.04|10
1632861670000|2021-09-28 20:41:10|17194.92|17074.92|17189.24|17069.24|17194.92|17074.92|17189.13|17069.13|10
1632861680000|2021-09-28 20:41:20|17189.08|17069.08|17187.74|17067.74|17189.44|17069.44|17187.74|17067.74|9
1632861690000|2021-09-28 20:41:30|17188.2|17068.2|17185.06|17065.06|17188.2|17068.2|17185.06|17065.06|10
1632861700000|2021-09-28 20:41:40|17183.19|17063.19|17183.64|17063.64|17183.75|17063.75|17183.19|17063.19|9
1632861710000|2021-09-28 20:41:50|17183.67|17063.67|17185.88|17065.88|17185.88|17065.88|17183.67|17063.67|10
1632861720000|2021-09-28 20:42:00|17185.71|17065.71|17185.44|17065.44|17185.92|17065.92|17185.44|17065.44|10
1632861730000|2021-09-28 20:42:10|17186|17066|17186.21|17066.21|17187.15|17067.15|17185.28|17065.28|10
1632861740000|2021-09-28 20:42:20|17186.24|17066.24|17183.44|17063.44|17186.39|17066.39|17183.44|17063.44|9
1632861750000|2021-09-28 20:42:30|17183.08|17063.08|17183.02|17063.02|17183.48|17063.48|17182.29|17062.29|10
1632861760000|2021-09-28 20:42:40|17182.62|17062.62|17182.3|17062.3|17182.62|17062.62|17181.92|17061.92|9
1632861770000|2021-09-28 20:42:50|17182.26|17062.26|17180.72|17060.72|17182.26|17062.26|17180.72|17060.72|6
1632861780000|2021-09-28 20:43:00|17180.81|17060.81|17182.45|17062.45|17182.45|17062.45|17180.77|17060.77|9
1632861790000|2021-09-28 20:43:10|17182.64|17062.64|17182.39|17062.39|17183.55|17063.55|17182.39|17062.39|9
1632861800000|2021-09-28 20:43:20|17182.29|17062.29|17181.02|17061.02|17182.29|17062.29|17180.84|17060.84|9
1632861810000|2021-09-28 20:43:30|17181.17|17061.17|17181.7|17061.7|17181.7|17061.7|17180.56|17060.56|10
1632861820000|2021-09-28 20:43:40|17182.13|17062.13|17181.32|17061.32|17182.44|17062.44|17181.32|17061.32|9
1632861830000|2021-09-28 20:43:50|17181.61|17061.61|17180.73|17060.73|17181.61|17061.61|17180.45|17060.45|10
1632861840000|2021-09-28 20:44:00|17180.55|17060.55|17180.39|17060.39|17180.71|17060.71|17180.02|17060.02|10
1632861850000|2021-09-28 20:44:10|17179.86|17059.86|17179.41|17059.41|17180.46|17060.46|17179.41|17059.41|9
1632861860000|2021-09-28 20:44:20|17180.69|17060.69|17182.96|17062.96|17182.96|17062.96|17180.69|17060.69|10
1632861870000|2021-09-28 20:44:30|17183.01|17063.01|17189.14|17069.14|17189.69|17069.69|17183.01|17063.01|10
1632861880000|2021-09-28 20:44:40|17189.01|17069.01|17186.73|17066.73|17189.01|17069.01|17186.73|17066.73|10
1632861890000|2021-09-28 20:44:50|17185.44|17065.44|17182.63|17062.63|17185.64|17065.64|17182.63|17062.63|10
1632861900000|2021-09-28 20:45:00|17182.09|17062.09|17179.25|17059.25|17182.09|17062.09|17179.25|17059.25|10
1632861910000|2021-09-28 20:45:10|17179.13|17059.13|17177.4|17057.4|17179.66|17059.66|17177.4|17057.4|10
1632861920000|2021-09-28 20:45:20|17177.41|17057.41|17177.59|17057.59|17177.76|17057.76|17176.98|17056.98|10
1632861930000|2021-09-28 20:45:30|17177.41|17057.41|17178.28|17058.28|17178.28|17058.28|17177.35|17057.35|10
1632861940000|2021-09-28 20:45:40|17178.36|17058.36|17181.4|17061.4|17181.4|17061.4|17178.36|17058.36|10
1632861950000|2021-09-28 20:45:50|17182.03|17062.03|17185.19|17065.19|17185.19|17065.19|17182.03|17062.03|10
1632861960000|2021-09-28 20:46:00|17185.5|17065.5|17186.04|17066.04|17186.04|17066.04|17185.18|17065.18|10
1632861970000|2021-09-28 20:46:10|17186.18|17066.18|17185.77|17065.77|17186.59|17066.59|17185.77|17065.77|9
1632861980000|2021-09-28 20:46:20|17185.84|17065.84|17186.57|17066.57|17186.57|17066.57|17185.83|17065.83|9
1632861990000|2021-09-28 20:46:30|17186.36|17066.36|17190.24|17070.24|17190.24|17070.24|17186.36|17066.36|10
1632862000000|2021-09-28 20:46:40|17190.43|17070.43|17190.31|17070.31|17191.07|17071.07|17189.85|17069.85|9
1632862010000|2021-09-28 20:46:50|17191.08|17071.08|17192.44|17072.44|17192.45|17072.45|17191.08|17071.08|8
1632862020000|2021-09-28 20:47:00|17192.87|17072.87|17193.94|17073.94|17193.94|17073.94|17192.87|17072.87|9
1632862030000|2021-09-28 20:47:10|17194.05|17074.05|17195.62|17075.62|17195.62|17075.62|17193.47|17073.47|10
1632862040000|2021-09-28 20:47:20|17195.58|17075.58|17193.83|17073.83|17195.83|17075.83|17193.83|17073.83|10
1632862050000|2021-09-28 20:47:30|17193.94|17073.94|17192.69|17072.69|17193.94|17073.94|17192.37|17072.37|10
1632862060000|2021-09-28 20:47:40|17192.65|17072.65|17191.71|17071.71|17192.65|17072.65|17191.41|17071.41|10
1632862070000|2021-09-28 20:47:50|17191.92|17071.92|17192.49|17072.49|17192.98|17072.98|17191.81|17071.81|10
1632862080000|2021-09-28 20:48:00|17192.58|17072.58|17194.77|17074.77|17194.77|17074.77|17192.17|17072.17|10
1632862090000|2021-09-28 20:48:10|17194.25|17074.25|17195.01|17075.01|17195.29|17075.29|17194.25|17074.25|10
1632862100000|2021-09-28 20:48:20|17194.95|17074.95|17196.03|17076.03|17196.03|17076.03|17194.78|17074.78|9
1632862110000|2021-09-28 20:48:30|17196.08|17076.08|17195.99|17075.99|17196.08|17076.08|17195.14|17075.14|10
1632862120000|2021-09-28 20:48:40|17195.94|17075.94|17194.54|17074.54|17196.2|17076.2|17194.54|17074.54|10
1632862130000|2021-09-28 20:48:50|17194.59|17074.59|17190.72|17070.72|17194.59|17074.59|17190.72|17070.72|9
1632862140000|2021-09-28 20:49:00|17187.35|17067.35|17178.41|17058.41|17187.35|17067.35|17178.4|17058.4|10
1632862150000|2021-09-28 20:49:10|17177.73|17057.73|17173.02|17053.02|17177.73|17057.73|17173.02|17053.02|10
1632862160000|2021-09-28 20:49:20|17173.04|17053.04|17173.09|17053.09|17173.09|17053.09|17172.18|17052.18|10
1632862170000|2021-09-28 20:49:30|17173.14|17053.14|17172.23|17052.23|17173.28|17053.28|17172.23|17052.23|10
1632862180000|2021-09-28 20:49:40|17172.75|17052.75|17173.43|17053.43|17173.47|17053.47|17172.75|17052.75|10
1632862190000|2021-09-28 20:49:50|17173.23|17053.23|17174.11|17054.11|17174.96|17054.96|17173.23|17053.23|10
1632862200000|2021-09-28 20:50:00|17174.24|17054.24|17174.35|17054.35|17175.39|17055.39|17174.24|17054.24|9
1632862210000|2021-09-28 20:50:10|17174.71|17054.71|17175.61|17055.61|17175.61|17055.61|17174.31|17054.31|10
1632862220000|2021-09-28 20:50:20|17176.86|17056.86|17180.25|17060.25|17180.25|17060.25|17176.86|17056.86|10
1632862230000|2021-09-28 20:50:30|17180.13|17060.13|17178.2|17058.2|17180.18|17060.18|17178.2|17058.2|9
1632862240000|2021-09-28 20:50:40|17178.06|17058.06|17177.23|17057.23|17178.43|17058.43|17177.21|17057.21|10
1632862250000|2021-09-28 20:50:50|17176.76|17056.76|17173.26|17053.26|17176.76|17056.76|17173.26|17053.26|10
1632862260000|2021-09-28 20:51:00|17171.85|17051.85|17169.01|17049.01|17171.85|17051.85|17169.01|17049.01|9
1632862270000|2021-09-28 20:51:10|17169.46|17049.46|17168.43|17048.43|17169.48|17049.48|17168.34|17048.34|9
1632862280000|2021-09-28 20:51:20|17167.83|17047.83|17167.07|17047.07|17167.83|17047.83|17166.5|17046.5|9
1632862290000|2021-09-28 20:51:30|17167.15|17047.15|17167.23|17047.23|17167.99|17047.99|17167.15|17047.15|10
1632862300000|2021-09-28 20:51:40|17168.01|17048.01|17167.25|17047.25|17168.13|17048.13|17167.25|17047.25|10
1632862310000|2021-09-28 20:51:50|17167.19|17047.19|17167.38|17047.38|17167.38|17047.38|17166.81|17046.81|10
1632862320000|2021-09-28 20:52:00|17167.4|17047.4|17168.14|17048.14|17168.51|17048.51|17167|17047|10
1632862330000|2021-09-28 20:52:10|17168.48|17048.48|17165.47|17045.47|17168.62|17048.62|17165.47|17045.47|10
1632862340000|2021-09-28 20:52:20|17165.7|17045.7|17164.34|17044.34|17165.79|17045.79|17164.34|17044.34|9
1632862350000|2021-09-28 20:52:30|17164.3|17044.3|17164.79|17044.79|17164.79|17044.79|17162.8|17042.8|10
1632862360000|2021-09-28 20:52:40|17164.62|17044.62|17164.99|17044.99|17164.99|17044.99|17164.48|17044.48|10
1632862370000|2021-09-28 20:52:50|17163.87|17043.87|17163.91|17043.91|17163.91|17043.91|17162.95|17042.95|10
1632862380000|2021-09-28 20:53:00|17164.02|17044.02|17168.83|17048.83|17169.29|17049.29|17164.02|17044.02|10
1632862390000|2021-09-28 20:53:10|17168.7|17048.7|17167.34|17047.34|17170|17050|17167.34|17047.34|10
1632862400000|2021-09-28 20:53:20|17167.47|17047.47|17165.68|17045.68|17167.47|17047.47|17165.68|17045.68|10
1632862410000|2021-09-28 20:53:30|17165.4|17045.4|17163.03|17043.03|17165.4|17045.4|17163.03|17043.03|10
1632862420000|2021-09-28 20:53:40|17163.1|17043.1|17163.12|17043.12|17163.55|17043.55|17163.1|17043.1|9
1632862430000|2021-09-28 20:53:50|17163.17|17043.17|17162.7|17042.7|17163.17|17043.17|17162.38|17042.38|10
1632862440000|2021-09-28 20:54:00|17162.62|17042.62|17163.4|17043.4|17163.84|17043.84|17162.44|17042.44|10
1632862450000|2021-09-28 20:54:10|17163.64|17043.64|17163.83|17043.83|17163.83|17043.83|17162.92|17042.92|10
1632862460000|2021-09-28 20:54:20|17163.46|17043.46|17165.42|17045.42|17165.42|17045.42|17163.46|17043.46|10
1632862470000|2021-09-28 20:54:30|17165.62|17045.62|17167.06|17047.06|17167.08|17047.08|17165.62|17045.62|10
1632862480000|2021-09-28 20:54:40|17167.31|17047.31|17169.58|17049.58|17169.58|17049.58|17167.19|17047.19|9
1632862490000|2021-09-28 20:54:50|17169.75|17049.75|17168.73|17048.73|17170.35|17050.35|17168.73|17048.73|10
1632862500000|2021-09-28 20:55:00|17168.47|17048.47|17166.48|17046.48|17168.47|17048.47|17165.9|17045.9|10
1632862510000|2021-09-28 20:55:10|17166.68|17046.68|17164.75|17044.75|17166.68|17046.68|17164.75|17044.75|10
1632862520000|2021-09-28 20:55:20|17164.74|17044.74|17165.79|17045.79|17165.89|17045.89|17164.18|17044.18|10
1632862530000|2021-09-28 20:55:30|17165.89|17045.89|17165.18|17045.18|17166.68|17046.68|17165.18|17045.18|10
1632862540000|2021-09-28 20:55:40|17165.02|17045.02|17165.63|17045.63|17165.66|17045.66|17164.96|17044.96|7
1632862550000|2021-09-28 20:55:50|17165.6|17045.6|17165.57|17045.57|17166.13|17046.13|17165.53|17045.53|10
1632862560000|2021-09-28 20:56:00|17165.54|17045.54|17166.28|17046.28|17166.28|17046.28|17165.54|17045.54|7
1632862570000|2021-09-28 20:56:10|17166.48|17046.48|17166.81|17046.81|17167.02|17047.02|17166.46|17046.46|7
1632862580000|2021-09-28 20:56:20|17166.91|17046.91|17172.57|17052.57|17172.57|17052.57|17166.89|17046.89|9
1632862590000|2021-09-28 20:56:30|17173.88|17053.88|17175.4|17055.4|17176.11|17056.11|17173.58|17053.58|10
1632862600000|2021-09-28 20:56:40|17174.11|17054.11|17171.48|17051.48|17174.11|17054.11|17171.48|17051.48|10
1632862610000|2021-09-28 20:56:50|17170.97|17050.97|17167.85|17047.85|17170.97|17050.97|17167.85|17047.85|7
1632862620000|2021-09-28 20:57:00|17167.73|17047.73|17162.28|17042.28|17167.73|17047.73|17162.28|17042.28|9
1632862630000|2021-09-28 20:57:10|17161.96|17041.96|17156.73|17036.73|17161.96|17041.96|17156.73|17036.73|10
1632862640000|2021-09-28 20:57:20|17156.92|17036.92|17155.89|17035.89|17157.67|17037.67|17155.74|17035.74|10
1632862650000|2021-09-28 20:57:30|17155.78|17035.78|17155.73|17035.73|17156.41|17036.41|17155.3|17035.3|10
1632862660000|2021-09-28 20:57:40|17155.33|17035.33|17154.89|17034.89|17155.45|17035.45|17154.61|17034.61|10
1632862670000|2021-09-28 20:57:50|17154.71|17034.71|17154.62|17034.62|17155.4|17035.4|17154.32|17034.32|9
1632862680000|2021-09-28 20:58:00|17154.34|17034.34|17155.46|17035.46|17155.78|17035.78|17154.34|17034.34|9
1632862690000|2021-09-28 20:58:10|17155.02|17035.02|17156.08|17036.08|17156.13|17036.13|17154.79|17034.79|10
1632862700000|2021-09-28 20:58:20|17156.2|17036.2|17155.89|17035.89|17156.83|17036.83|17155.5|17035.5|10
1632862710000|2021-09-28 20:58:30|17156.27|17036.27|17155.66|17035.66|17157.59|17037.59|17155.66|17035.66|10
1632862720000|2021-09-28 20:58:40|17155.41|17035.41|17155.17|17035.17|17155.41|17035.41|17154.78|17034.78|9
1632862730000|2021-09-28 20:58:50|17156.09|17036.09|17152.54|17032.54|17156.16|17036.16|17152.33|17032.33|10
1632862740000|2021-09-28 20:59:00|17152.29|17032.29|17149.91|17029.91|17152.29|17032.29|17149.91|17029.91|10
1632862750000|2021-09-28 20:59:10|17149.59|17029.59|17150.47|17030.47|17150.7|17030.7|17149.59|17029.59|9
1632862760000|2021-09-28 20:59:20|17150.53|17030.53|17152.27|17032.27|17152.27|17032.27|17150.53|17030.53|10
1632862770000|2021-09-28 20:59:30|17152.38|17032.38|17151.92|17031.92|17153.09|17033.09|17151.88|17031.88|10
1632862780000|2021-09-28 20:59:40|17151.9|17031.9|17151.03|17031.03|17152.84|17032.84|17151.03|17031.03|8
1632862790000|2021-09-28 20:59:50|17151.02|17031.02|17149.56|17029.56|17152.07|17032.07|17149.56|17029.56|8
1632862800000|2021-09-28 21:00:00|17148.79|17028.79|17149.83|17029.83|17149.83|17029.83|17148.63|17028.63|10
1632862810000|2021-09-28 21:00:10|17151.16|17031.16|17150.33|17030.33|17151.31|17031.31|17149.59|17029.59|9
1632862820000|2021-09-28 21:00:20|17150.32|17030.32|17148.77|17028.77|17150.86|17030.86|17148.77|17028.77|10
1632862830000|2021-09-28 21:00:30|17148.7|17028.7|17148.32|17028.32|17148.7|17028.7|17148.19|17028.19|9
1632862840000|2021-09-28 21:00:40|17148.42|17028.42|17148.75|17028.75|17149.09|17029.09|17148.42|17028.42|9
1632862850000|2021-09-28 21:00:50|17148.91|17028.91|17150.25|17030.25|17150.25|17030.25|17148.91|17028.91|8
1632862860000|2021-09-28 21:01:00|17150.6|17030.6|17153.2|17033.2|17153.2|17033.2|17150.6|17030.6|9
1632862870000|2021-09-28 21:01:10|17153.26|17033.26|17154.27|17034.27|17154.27|17034.27|17153.26|17033.26|10
1632862880000|2021-09-28 21:01:20|17154.06|17034.06|17153.35|17033.35|17154.92|17034.92|17153.11|17033.11|10
1632862890000|2021-09-28 21:01:30|17154.46|17034.46|17155.13|17035.13|17155.36|17035.36|17153.49|17033.49|10
1632862900000|2021-09-28 21:01:40|17154.98|17034.98|17156.46|17036.46|17156.46|17036.46|17154.82|17034.82|7
1632862910000|2021-09-28 21:01:50|17157.11|17037.11|17162.73|17042.73|17162.73|17042.73|17157.11|17037.11|10
1632862920000|2021-09-28 21:02:00|17163.07|17043.07|17165.72|17045.72|17165.72|17045.72|17163.07|17043.07|10
1632862930000|2021-09-28 21:02:10|17165.68|17045.68|17166.89|17046.89|17167.52|17047.52|17165|17045|9
1632862940000|2021-09-28 21:02:20|17166.58|17046.58|17169.35|17049.35|17169.35|17049.35|17166.58|17046.58|10
1632862950000|2021-09-28 21:02:30|17170.36|17050.36|17171.04|17051.04|17171.36|17051.36|17169.33|17049.33|10
1632862960000|2021-09-28 21:02:40|17171.39|17051.39|17173.46|17053.46|17173.46|17053.46|17171.39|17051.39|10
1632862970000|2021-09-28 21:02:50|17174.05|17054.05|17174.01|17054.01|17174.05|17054.05|17173.43|17053.43|9
1632862980000|2021-09-28 21:03:00|17174.39|17054.39|17176.13|17056.13|17176.53|17056.53|17174.39|17054.39|9
1632862990000|2021-09-28 21:03:10|17176.2|17056.2|17174.46|17054.46|17176.23|17056.23|17174.46|17054.46|8
1632863000000|2021-09-28 21:03:20|17174.58|17054.58|17173.32|17053.32|17175.04|17055.04|17173.32|17053.32|10
1632863010000|2021-09-28 21:03:30|17172.89|17052.89|17173.23|17053.23|17173.35|17053.35|17172.55|17052.55|9
1632863020000|2021-09-28 21:03:40|17173.22|17053.22|17171.73|17051.73|17173.58|17053.58|17171.73|17051.73|10
1632863030000|2021-09-28 21:03:50|17171.95|17051.95|17171.82|17051.82|17171.95|17051.95|17170.73|17050.73|9
1632863040000|2021-09-28 21:04:00|17171.81|17051.81|17173.3|17053.3|17173.3|17053.3|17171.51|17051.51|9
1632863050000|2021-09-28 21:04:10|17173.39|17053.39|17173.48|17053.48|17173.48|17053.48|17172.35|17052.35|9
1632863060000|2021-09-28 21:04:20|17172.38|17052.38|17172.45|17052.45|17172.7|17052.7|17172.38|17052.38|9
1632863070000|2021-09-28 21:04:30|17172.2|17052.2|17172.04|17052.04|17173.07|17053.07|17171.89|17051.89|10
1632863080000|2021-09-28 21:04:40|17172.31|17052.31|17173.83|17053.83|17173.83|17053.83|17172.2|17052.2|10
1632863090000|2021-09-28 21:04:50|17174.02|17054.02|17176.08|17056.08|17176.2|17056.2|17174.02|17054.02|10
1632863100000|2021-09-28 21:05:00|17176.12|17056.12|17177.87|17057.87|17177.87|17057.87|17176.12|17056.12|9
1632863110000|2021-09-28 21:05:10|17177.93|17057.93|17173.9|17053.9|17177.93|17057.93|17173.9|17053.9|10
1632863120000|2021-09-28 21:05:20|17173.01|17053.01|17169.24|17049.24|17173.01|17053.01|17169.24|17049.24|10
1632863130000|2021-09-28 21:05:30|17169.13|17049.13|17166.67|17046.67|17169.13|17049.13|17166.16|17046.16|10
1632863140000|2021-09-28 21:05:40|17167.62|17047.62|17165.6|17045.6|17168.08|17048.08|17165.6|17045.6|10
1632863150000|2021-09-28 21:05:50|17165.76|17045.76|17166.73|17046.73|17166.73|17046.73|17165.76|17045.76|9
1632863160000|2021-09-28 21:06:00|17166.47|17046.47|17169.89|17049.89|17169.89|17049.89|17166|17046|10
1632863170000|2021-09-28 21:06:10|17170.25|17050.25|17171.5|17051.5|17171.5|17051.5|17170.25|17050.25|9
1632863180000|2021-09-28 21:06:20|17171.51|17051.51|17170.48|17050.48|17171.51|17051.51|17170.15|17050.15|9
1632863190000|2021-09-28 21:06:30|17170.59|17050.59|17170.59|17050.59|17170.59|17050.59|17170.13|17050.13|7
1632863200000|2021-09-28 21:06:40|17170.57|17050.57|17170.32|17050.32|17170.72|17050.72|17170.11|17050.11|10
1632863210000|2021-09-28 21:06:50|17170.35|17050.35|17172.92|17052.92|17172.92|17052.92|17170.35|17050.35|10
1632863220000|2021-09-28 21:07:00|17173.15|17053.15|17179.74|17059.74|17179.74|17059.74|17173.15|17053.15|9
1632863230000|2021-09-28 21:07:10|17179.76|17059.76|17185.06|17065.06|17185.06|17065.06|17179.76|17059.76|10
1632863240000|2021-09-28 21:07:20|17186.88|17066.88|17188.2|17068.2|17188.27|17068.27|17186.84|17066.84|9
1632863250000|2021-09-28 21:07:30|17188.07|17068.07|17193.02|17073.02|17193.02|17073.02|17188.07|17068.07|10
1632863260000|2021-09-28 21:07:40|17197.06|17077.06|17198.51|17078.51|17198.51|17078.51|17197.06|17077.06|10
1632863270000|2021-09-28 21:07:50|17198.66|17078.66|17198.47|17078.47|17199.25|17079.25|17198.34|17078.34|10
1632863280000|2021-09-28 21:08:00|17198.1|17078.1|17196.03|17076.03|17198.1|17078.1|17195.92|17075.92|9
1632863290000|2021-09-28 21:08:10|17195.36|17075.36|17193.26|17073.26|17195.36|17075.36|17192.77|17072.77|10
1632863300000|2021-09-28 21:08:20|17191.81|17071.81|17190.65|17070.65|17191.84|17071.84|17190.21|17070.21|10
1632863310000|2021-09-28 21:08:30|17190.37|17070.37|17186.11|17066.11|17190.37|17070.37|17186.11|17066.11|9
1632863320000|2021-09-28 21:08:40|17185.73|17065.73|17185.85|17065.85|17185.99|17065.99|17185.13|17065.13|10
1632863330000|2021-09-28 21:08:50|17186.61|17066.61|17186.34|17066.34|17186.61|17066.61|17185.3|17065.3|10
1632863340000|2021-09-28 21:09:00|17186.46|17066.46|17187.16|17067.16|17187.16|17067.16|17186.19|17066.19|9
1632863350000|2021-09-28 21:09:10|17187.5|17067.5|17190.99|17070.99|17190.99|17070.99|17187.42|17067.42|10
1632863360000|2021-09-28 21:09:20|17191.58|17071.58|17191.56|17071.56|17192.99|17072.99|17191.56|17071.56|9
1632863370000|2021-09-28 21:09:30|17191.3|17071.3|17191|17071|17191.3|17071.3|17189.54|17069.54|10
1632863380000|2021-09-28 21:09:40|17191.57|17071.57|17191.65|17071.65|17192.15|17072.15|17191.07|17071.07|9
1632863390000|2021-09-28 21:09:50|17191.34|17071.34|17189.48|17069.48|17191.34|17071.34|17189.41|17069.41|9
1632863400000|2021-09-28 21:10:00|17189.03|17069.03|17191.24|17071.24|17191.24|17071.24|17188.97|17068.97|9
1632863410000|2021-09-28 21:10:10|17191.05|17071.05|17190.22|17070.22|17191.82|17071.82|17190.22|17070.22|9
1632863420000|2021-09-28 21:10:20|17190.24|17070.24|17190.89|17070.89|17190.93|17070.93|17190.04|17070.04|9
1632863430000|2021-09-28 21:10:30|17190.62|17070.62|17191.28|17071.28|17191.62|17071.62|17190.62|17070.62|10
1632863440000|2021-09-28 21:10:40|17191.07|17071.07|17192.23|17072.23|17192.36|17072.36|17190.98|17070.98|9
1632863450000|2021-09-28 21:10:50|17192.41|17072.41|17193.22|17073.22|17193.22|17073.22|17192.41|17072.41|9
1632863460000|2021-09-28 21:11:00|17193.34|17073.34|17193.43|17073.43|17193.76|17073.76|17192.81|17072.81|8
1632863470000|2021-09-28 21:11:10|17193.28|17073.28|17193.06|17073.06|17193.35|17073.35|17192.72|17072.72|8
1632863480000|2021-09-28 21:11:20|17193.09|17073.09|17192.98|17072.98|17193.28|17073.28|17192.83|17072.83|9
1632863490000|2021-09-28 21:11:30|17192.94|17072.94|17193.16|17073.16|17193.33|17073.33|17192.65|17072.65|10
1632863500000|2021-09-28 21:11:40|17193.23|17073.23|17196.17|17076.17|17196.17|17076.17|17193.22|17073.22|9
1632863510000|2021-09-28 21:11:50|17196.92|17076.92|17200.22|17080.22|17200.22|17080.22|17196.92|17076.92|9
1632863520000|2021-09-28 21:12:00|17200.36|17080.36|17201.48|17081.48|17201.48|17081.48|17200.36|17080.36|8
1632863530000|2021-09-28 21:12:10|17201.43|17081.43|17202.63|17082.63|17203.32|17083.32|17201.43|17081.43|9
1632863540000|2021-09-28 21:12:20|17202.43|17082.43|17200.38|17080.38|17202.43|17082.43|17199.99|17079.99|10
1632863550000|2021-09-28 21:12:30|17199.12|17079.12|17197.59|17077.59|17199.64|17079.64|17197.59|17077.59|9
1632863560000|2021-09-28 21:12:40|17197.62|17077.62|17196.95|17076.95|17197.63|17077.63|17196.95|17076.95|10
1632863570000|2021-09-28 21:12:50|17197.08|17077.08|17197.63|17077.63|17198.13|17078.13|17197.08|17077.08|7
1632863580000|2021-09-28 21:13:00|17197.58|17077.58|17195.73|17075.73|17197.58|17077.58|17195.73|17075.73|10
1632863590000|2021-09-28 21:13:10|17195.66|17075.66|17196.81|17076.81|17196.84|17076.84|17194.86|17074.86|10
1632863600000|2021-09-28 21:13:20|17197.11|17077.11|17197.21|17077.21|17197.28|17077.28|17196.57|17076.57|10
1632863610000|2021-09-28 21:13:30|17198.84|17078.84|17198.85|17078.85|17199|17079|17198.51|17078.51|10
1632863620000|2021-09-28 21:13:40|17198.97|17078.97|17199.19|17079.19|17199.55|17079.55|17198.97|17078.97|9
1632863630000|2021-09-28 21:13:50|17198.85|17078.85|17198.19|17078.19|17198.85|17078.85|17197.31|17077.31|9
1632863640000|2021-09-28 21:14:00|17198.55|17078.55|17197.81|17077.81|17198.55|17078.55|17197.81|17077.81|8
1632863650000|2021-09-28 21:14:10|17197.48|17077.48|17198.47|17078.47|17198.47|17078.47|17197.48|17077.48|10
1632863660000|2021-09-28 21:14:20|17198.33|17078.33|17198.59|17078.59|17198.59|17078.59|17198.33|17078.33|10
1632863670000|2021-09-28 21:14:30|17198.75|17078.75|17197.36|17077.36|17198.75|17078.75|17197.36|17077.36|8
1632863680000|2021-09-28 21:14:40|17198.17|17078.17|17199.75|17079.75|17199.75|17079.75|17198.17|17078.17|8
1632863690000|2021-09-28 21:14:50|17199.74|17079.74|17200.25|17080.25|17200.28|17080.28|17199.56|17079.56|10
1632863700000|2021-09-28 21:15:00|17200.26|17080.26|17200.49|17080.49|17200.51|17080.51|17200.26|17080.26|9
1632863710000|2021-09-28 21:15:10|17200.44|17080.44|17196.48|17076.48|17200.66|17080.66|17196.21|17076.21|10
1632863720000|2021-09-28 21:15:20|17196.15|17076.15|17194.69|17074.69|17196.15|17076.15|17194.57|17074.57|10
1632863730000|2021-09-28 21:15:30|17194.82|17074.82|17193.64|17073.64|17194.83|17074.83|17193.44|17073.44|9
1632863740000|2021-09-28 21:15:40|17193.55|17073.55|17191.92|17071.92|17193.69|17073.69|17191.92|17071.92|8
1632863750000|2021-09-28 21:15:50|17192.57|17072.57|17192.27|17072.27|17192.7|17072.7|17192.27|17072.27|9
1632863760000|2021-09-28 21:16:00|17192.25|17072.25|17194.78|17074.78|17194.78|17074.78|17191.8|17071.8|10
1632863770000|2021-09-28 21:16:10|17194.79|17074.79|17197.84|17077.84|17197.93|17077.93|17194.79|17074.79|10
1632863780000|2021-09-28 21:16:20|17197.85|17077.85|17197.97|17077.97|17198.17|17078.17|17197.83|17077.83|8
1632863790000|2021-09-28 21:16:30|17198.08|17078.08|17201.56|17081.56|17201.56|17081.56|17198.08|17078.08|8
1632863800000|2021-09-28 21:16:40|17201.7|17081.7|17202.53|17082.53|17202.75|17082.75|17201.7|17081.7|10
1632863810000|2021-09-28 21:16:50|17201.72|17081.72|17203.42|17083.42|17203.42|17083.42|17201.72|17081.72|10
1632863820000|2021-09-28 21:17:00|17203.63|17083.63|17203.9|17083.9|17204.86|17084.86|17203.63|17083.63|9
1632863830000|2021-09-28 21:17:10|17204.04|17084.04|17207.46|17087.46|17207.51|17087.51|17204.04|17084.04|10
1632863840000|2021-09-28 21:17:20|17207.99|17087.99|17209.36|17089.36|17209.62|17089.62|17207.99|17087.99|10
1632863850000|2021-09-28 21:17:30|17209.96|17089.96|17212.1|17092.1|17212.1|17092.1|17209.84|17089.84|9
1632863860000|2021-09-28 21:17:40|17212.42|17092.42|17214.08|17094.08|17214.08|17094.08|17212.41|17092.41|10
1632863870000|2021-09-28 21:17:50|17214.15|17094.15|17216.78|17096.78|17216.78|17096.78|17214.15|17094.15|10
1632863880000|2021-09-28 21:18:00|17217.01|17097.01|17218.9|17098.9|17218.98|17098.98|17217.01|17097.01|10
1632863890000|2021-09-28 21:18:10|17220.96|17100.96|17221.22|17101.22|17221.25|17101.25|17220.73|17100.73|10
1632863900000|2021-09-28 21:18:20|17221.27|17101.27|17222.06|17102.06|17222.06|17102.06|17221.27|17101.27|9
1632863910000|2021-09-28 21:18:30|17221.97|17101.97|17221.59|17101.59|17221.97|17101.97|17220.84|17100.84|10
1632863920000|2021-09-28 21:18:40|17221.43|17101.43|17221.85|17101.85|17222.19|17102.19|17221.12|17101.12|9
1632863930000|2021-09-28 21:18:50|17221.88|17101.88|17222.74|17102.74|17222.74|17102.74|17221.32|17101.32|10
1632863940000|2021-09-28 21:19:00|17222.68|17102.68|17222.13|17102.13|17222.68|17102.68|17220.91|17100.91|10
1632863950000|2021-09-28 21:19:10|17222.16|17102.16|17221.7|17101.7|17222.42|17102.42|17221.44|17101.44|9
1632863960000|2021-09-28 21:19:20|17221.46|17101.46|17218.45|17098.45|17221.46|17101.46|17218.45|17098.45|8
1632863970000|2021-09-28 21:19:30|17218.36|17098.36|17220.09|17100.09|17220.09|17100.09|17217.99|17097.99|9
1632863980000|2021-09-28 21:19:40|17219.31|17099.31|17221.83|17101.83|17221.83|17101.83|17219.3|17099.3|9
1632863990000|2021-09-28 21:19:50|17223.72|17103.72|17223.75|17103.75|17224.41|17104.41|17223.72|17103.72|10
1632864000000|2021-09-28 21:20:00|17223.86|17103.86|17228.66|17108.66|17228.66|17108.66|17223.86|17103.86|10
1632864010000|2021-09-28 21:20:10|17229.54|17109.54|17232.19|17112.19|17232.19|17112.19|17229.36|17109.36|10
1632864020000|2021-09-28 21:20:20|17232.05|17112.05|17232.75|17112.75|17232.75|17112.75|17231.31|17111.31|10
1632864030000|2021-09-28 21:20:30|17232.89|17112.89|17232.14|17112.14|17232.89|17112.89|17232.13|17112.13|9
1632864040000|2021-09-28 21:20:40|17232.43|17112.43|17233.54|17113.54|17233.58|17113.58|17232.43|17112.43|10
1632864050000|2021-09-28 21:20:50|17233.92|17113.92|17234.27|17114.27|17234.36|17114.36|17233.77|17113.77|10
1632864060000|2021-09-28 21:21:00|17234.24|17114.24|17232.51|17112.51|17234.25|17114.25|17232.07|17112.07|10
1632864070000|2021-09-28 21:21:10|17232.94|17112.94|17232.56|17112.56|17233.95|17113.95|17232.32|17112.32|9
1632864080000|2021-09-28 21:21:20|17232.45|17112.45|17233.64|17113.64|17233.76|17113.76|17232.45|17112.45|10
1632864090000|2021-09-28 21:21:30|17233.67|17113.67|17237.43|17117.43|17237.53|17117.53|17233.67|17113.67|10
1632864100000|2021-09-28 21:21:40|17238.08|17118.08|17241.08|17121.08|17241.08|17121.08|17238.08|17118.08|10
1632864110000|2021-09-28 21:21:50|17241.41|17121.41|17243.26|17123.26|17244.21|17124.21|17241.22|17121.22|10
1632864120000|2021-09-28 21:22:00|17243.17|17123.17|17244.54|17124.54|17244.68|17124.68|17243.17|17123.17|10
1632864130000|2021-09-28 21:22:10|17244.42|17124.42|17247.31|17127.31|17247.31|17127.31|17244.42|17124.42|10
1632864140000|2021-09-28 21:22:20|17247.3|17127.3|17247.61|17127.61|17247.68|17127.68|17247.03|17127.03|6
1632864150000|2021-09-28 21:22:30|17248.14|17128.14|17248.37|17128.37|17248.37|17128.37|17247.75|17127.75|8
1632864160000|2021-09-28 21:22:40|17248.66|17128.66|17248.96|17128.96|17249.78|17129.78|17248.66|17128.66|10
1632864170000|2021-09-28 21:22:50|17248.67|17128.67|17249.55|17129.55|17249.55|17129.55|17248.26|17128.26|10
1632864180000|2021-09-28 21:23:00|17249.5|17129.5|17249.86|17129.86|17249.95|17129.95|17249|17129|10
1632864190000|2021-09-28 21:23:10|17249.75|17129.75|17252.78|17132.78|17252.87|17132.87|17249.75|17129.75|10
1632864200000|2021-09-28 21:23:20|17252.79|17132.79|17250.44|17130.44|17252.79|17132.79|17250.29|17130.29|10
1632864210000|2021-09-28 21:23:30|17250.46|17130.46|17250.02|17130.02|17250.47|17130.47|17249.91|17129.91|10
1632864220000|2021-09-28 21:23:40|17249.82|17129.82|17248|17128|17249.99|17129.99|17247.45|17127.45|10
1632864230000|2021-09-28 21:23:50|17247.01|17127.01|17243.41|17123.41|17247.01|17127.01|17243.22|17123.22|10
1632864240000|2021-09-28 21:24:00|17243.03|17123.03|17243.85|17123.85|17243.85|17123.85|17241.04|17121.04|9
1632864250000|2021-09-28 21:24:10|17244.17|17124.17|17245.37|17125.37|17245.37|17125.37|17244.03|17124.03|10
1632864260000|2021-09-28 21:24:20|17245.33|17125.33|17244.56|17124.56|17245.33|17125.33|17244.48|17124.48|9
1632864270000|2021-09-28 21:24:30|17244.44|17124.44|17245.55|17125.55|17245.83|17125.83|17244.41|17124.41|9
1632864280000|2021-09-28 21:24:40|17245.6|17125.6|17245.63|17125.63|17245.71|17125.71|17245.35|17125.35|10
1632864290000|2021-09-28 21:24:50|17245.66|17125.66|17245.4|17125.4|17246.72|17126.72|17245.4|17125.4|10
1632864300000|2021-09-28 21:25:00|17245.27|17125.27|17245.82|17125.82|17246.06|17126.06|17245.27|17125.27|9
1632864310000|2021-09-28 21:25:10|17246.19|17126.19|17242.56|17122.56|17246.19|17126.19|17242.56|17122.56|9
1632864320000|2021-09-28 21:25:20|17242.58|17122.58|17238.87|17118.87|17242.58|17122.58|17238.87|17118.87|10
1632864330000|2021-09-28 21:25:30|17237.26|17117.26|17236.12|17116.12|17237.57|17117.57|17236.12|17116.12|9
1632864340000|2021-09-28 21:25:40|17236.31|17116.31|17235.61|17115.61|17236.82|17116.82|17235.61|17115.61|9
1632864350000|2021-09-28 21:25:50|17236.01|17116.01|17236.2|17116.2|17236.22|17116.22|17235.87|17115.87|8
1632864360000|2021-09-28 21:26:00|17236.49|17116.49|17236.34|17116.34|17237.28|17117.28|17235.99|17115.99|10
1632864370000|2021-09-28 21:26:10|17235.68|17115.68|17234.36|17114.36|17235.75|17115.75|17234.36|17114.36|7
1632864380000|2021-09-28 21:26:20|17233.96|17113.96|17234.81|17114.81|17234.84|17114.84|17233.69|17113.69|10
1632864390000|2021-09-28 21:26:30|17234.99|17114.99|17235.25|17115.25|17235.7|17115.7|17234.99|17114.99|10
1632864400000|2021-09-28 21:26:40|17235.27|17115.27|17235.81|17115.81|17235.81|17115.81|17235.27|17115.27|9
1632864410000|2021-09-28 21:26:50|17235.82|17115.82|17235.65|17115.65|17235.83|17115.83|17235.08|17115.08|10
1632864420000|2021-09-28 21:27:00|17235.73|17115.73|17234.93|17114.93|17235.8|17115.8|17234.92|17114.92|10
1632864430000|2021-09-28 21:27:10|17235.16|17115.16|17237.98|17117.98|17238.1|17118.1|17235.16|17115.16|10
1632864440000|2021-09-28 21:27:20|17237.85|17117.85|17237.4|17117.4|17238.32|17118.32|17237.4|17117.4|8
1632864450000|2021-09-28 21:27:30|17237.43|17117.43|17237.62|17117.62|17238.08|17118.08|17236.78|17116.78|7
1632864460000|2021-09-28 21:27:40|17237.49|17117.49|17239.29|17119.29|17239.5|17119.5|17237.34|17117.34|10
1632864470000|2021-09-28 21:27:50|17239.01|17119.01|17235.55|17115.55|17239.01|17119.01|17235.55|17115.55|10
1632864480000|2021-09-28 21:28:00|17235.05|17115.05|17234.6|17114.6|17235.05|17115.05|17234.16|17114.16|10
1632864490000|2021-09-28 21:28:10|17234.56|17114.56|17237.1|17117.1|17237.47|17117.47|17234.56|17114.56|10
1632864500000|2021-09-28 21:28:20|17237.03|17117.03|17237.03|17117.03|17237.14|17117.14|17236.91|17116.91|10
1632864510000|2021-09-28 21:28:30|17237.18|17117.18|17236.86|17116.86|17237.18|17117.18|17236.86|17116.86|9
1632864520000|2021-09-28 21:28:40|17236.88|17116.88|17238.2|17118.2|17238.2|17118.2|17236.68|17116.68|10
1632864530000|2021-09-28 21:28:50|17238.06|17118.06|17240.53|17120.53|17240.53|17120.53|17238.06|17118.06|10
1632864540000|2021-09-28 21:29:00|17240.12|17120.12|17239.21|17119.21|17240.44|17120.44|17238.51|17118.51|10
1632864550000|2021-09-28 21:29:10|17239.36|17119.36|17237.09|17117.09|17239.36|17119.36|17237.09|17117.09|10
1632864560000|2021-09-28 21:29:20|17237.08|17117.08|17231.11|17111.11|17237.08|17117.08|17231.11|17111.11|10
1632864570000|2021-09-28 21:29:30|17231.09|17111.09|17228.12|17108.12|17231.09|17111.09|17228.12|17108.12|10
1632864580000|2021-09-28 21:29:40|17228.27|17108.27|17227.11|17107.11|17229.18|17109.18|17227.11|17107.11|9
1632864590000|2021-09-28 21:29:50|17227.44|17107.44|17226.15|17106.15|17227.44|17107.44|17226.15|17106.15|10
1632864600000|2021-09-28 21:30:00|17226.11|17106.11|17225.59|17105.59|17226.7|17106.7|17224.94|17104.94|9
1632864610000|2021-09-28 21:30:10|17225.6|17105.6|17226.16|17106.16|17226.33|17106.33|17225.11|17105.11|10
1632864620000|2021-09-28 21:30:20|17226.17|17106.17|17225.05|17105.05|17226.17|17106.17|17224.78|17104.78|10
1632864630000|2021-09-28 21:30:30|17224.83|17104.83|17225.27|17105.27|17225.35|17105.35|17224.83|17104.83|8
1632864640000|2021-09-28 21:30:40|17225.3|17105.3|17224.46|17104.46|17225.37|17105.37|17224.46|17104.46|8
1632864650000|2021-09-28 21:30:50|17224.58|17104.58|17222.54|17102.54|17224.58|17104.58|17222.54|17102.54|10
1632864660000|2021-09-28 21:31:00|17222.27|17102.27|17222.15|17102.15|17223.16|17103.16|17222.15|17102.15|10
1632864670000|2021-09-28 21:31:10|17222.33|17102.33|17221.85|17101.85|17222.53|17102.53|17221.85|17101.85|10
1632864680000|2021-09-28 21:31:20|17222.03|17102.03|17221.03|17101.03|17222.27|17102.27|17221.03|17101.03|9
1632864690000|2021-09-28 21:31:30|17220.99|17100.99|17221.73|17101.73|17221.73|17101.73|17220.55|17100.55|10
1632864700000|2021-09-28 21:31:40|17221.86|17101.86|17221.94|17101.94|17222.27|17102.27|17221.01|17101.01|10
1632864710000|2021-09-28 21:31:50|17221.83|17101.83|17220.7|17100.7|17222.17|17102.17|17220.7|17100.7|10
1632864720000|2021-09-28 21:32:00|17220.61|17100.61|17220.7|17100.7|17220.7|17100.7|17220.49|17100.49|10
1632864730000|2021-09-28 21:32:10|17220.67|17100.67|17221.36|17101.36|17221.79|17101.79|17220.67|17100.67|7
1632864740000|2021-09-28 21:32:20|17221.29|17101.29|17220.78|17100.78|17221.43|17101.43|17220.78|17100.78|9
1632864750000|2021-09-28 21:32:30|17220.54|17100.54|17220.14|17100.14|17220.67|17100.67|17219.88|17099.88|10
1632864760000|2021-09-28 21:32:40|17219.93|17099.93|17218.43|17098.43|17219.95|17099.95|17218.31|17098.31|10
1632864770000|2021-09-28 21:32:50|17218.56|17098.56|17214.84|17094.84|17218.56|17098.56|17214.84|17094.84|10
1632864780000|2021-09-28 21:33:00|17214.18|17094.18|17212.83|17092.83|17214.18|17094.18|17212.83|17092.83|10
1632864790000|2021-09-28 21:33:10|17212.87|17092.87|17214.07|17094.07|17214.07|17094.07|17212.87|17092.87|10
1632864800000|2021-09-28 21:33:20|17214.44|17094.44|17214.64|17094.64|17215.17|17095.17|17214.44|17094.44|10
1632864810000|2021-09-28 21:33:30|17214.67|17094.67|17213.36|17093.36|17214.67|17094.67|17213.16|17093.16|10
1632864820000|2021-09-28 21:33:40|17213.35|17093.35|17211.84|17091.84|17213.35|17093.35|17211.79|17091.79|8
1632864830000|2021-09-28 21:33:50|17211.67|17091.67|17211.25|17091.25|17211.67|17091.67|17211.21|17091.21|8
1632864840000|2021-09-28 21:34:00|17211.83|17091.83|17211.49|17091.49|17212.11|17092.11|17211.49|17091.49|9
1632864850000|2021-09-28 21:34:10|17211.28|17091.28|17211.86|17091.86|17211.86|17091.86|17211|17091|9
1632864860000|2021-09-28 21:34:20|17211.48|17091.48|17212.85|17092.85|17212.99|17092.99|17210.94|17090.94|10
1632864870000|2021-09-28 21:34:30|17212.94|17092.94|17212.66|17092.66|17212.94|17092.94|17212.23|17092.23|9
1632864880000|2021-09-28 21:34:40|17212.47|17092.47|17210.77|17090.77|17212.47|17092.47|17210.77|17090.77|10
1632864890000|2021-09-28 21:34:50|17211.47|17091.47|17210.41|17090.41|17211.47|17091.47|17210.25|17090.25|8
1632864900000|2021-09-28 21:35:00|17210.61|17090.61|17208.43|17088.43|17210.61|17090.61|17207.36|17087.36|10
1632864910000|2021-09-28 21:35:10|17208.82|17088.82|17205.97|17085.97|17209.07|17089.07|17205.97|17085.97|10
1632864920000|2021-09-28 21:35:20|17205.8|17085.8|17207.43|17087.43|17207.43|17087.43|17205.3|17085.3|10
1632864930000|2021-09-28 21:35:30|17207.49|17087.49|17207.75|17087.75|17207.77|17087.77|17207.49|17087.49|9
1632864940000|2021-09-28 21:35:40|17207.22|17087.22|17204.36|17084.36|17207.22|17087.22|17204.36|17084.36|9
1632864950000|2021-09-28 21:35:50|17204.71|17084.71|17205.08|17085.08|17205.08|17085.08|17203.67|17083.67|10
1632864960000|2021-09-28 21:36:00|17205.32|17085.32|17205.49|17085.49|17206.53|17086.53|17205.21|17085.21|10
1632864970000|2021-09-28 21:36:10|17204.37|17084.37|17204.19|17084.19|17204.53|17084.53|17203.94|17083.94|10
1632864980000|2021-09-28 21:36:20|17204.35|17084.35|17204.26|17084.26|17204.47|17084.47|17204.09|17084.09|10
1632864990000|2021-09-28 21:36:30|17203.2|17083.2|17201.04|17081.04|17203.2|17083.2|17200.94|17080.94|10
1632865000000|2021-09-28 21:36:40|17201.05|17081.05|17201.19|17081.19|17201.32|17081.32|17200.94|17080.94|7
1632865010000|2021-09-28 21:36:50|17201.33|17081.33|17203.24|17083.24|17203.59|17083.59|17201.33|17081.33|10
1632865020000|2021-09-28 21:37:00|17202.71|17082.71|17200.58|17080.58|17202.76|17082.76|17200.58|17080.58|10
1632865030000|2021-09-28 21:37:10|17200.62|17080.62|17200.17|17080.17|17200.7|17080.7|17200.17|17080.17|8
1632865040000|2021-09-28 21:37:20|17200.15|17080.15|17200.33|17080.33|17200.33|17080.33|17199.22|17079.22|10
1632865050000|2021-09-28 21:37:30|17200.09|17080.09|17198.86|17078.86|17200.09|17080.09|17198.84|17078.84|10
1632865060000|2021-09-28 21:37:40|17198.74|17078.74|17197.89|17077.89|17199.03|17079.03|17197.66|17077.66|10
1632865070000|2021-09-28 21:37:50|17197.66|17077.66|17196.52|17076.52|17197.66|17077.66|17196.35|17076.35|10
1632865080000|2021-09-28 21:38:00|17196.41|17076.41|17195.83|17075.83|17196.47|17076.47|17195.83|17075.83|10
1632865090000|2021-09-28 21:38:10|17195.68|17075.68|17196.84|17076.84|17196.87|17076.87|17195.68|17075.68|9
1632865100000|2021-09-28 21:38:20|17196.8|17076.8|17195.62|17075.62|17197.25|17077.25|17195.62|17075.62|10
1632865110000|2021-09-28 21:38:30|17195.61|17075.61|17194.58|17074.58|17195.93|17075.93|17194.34|17074.34|10
1632865120000|2021-09-28 21:38:40|17194.85|17074.85|17193.79|17073.79|17194.87|17074.87|17193.79|17073.79|10
1632865130000|2021-09-28 21:38:50|17193.93|17073.93|17194.23|17074.23|17194.25|17074.25|17193.93|17073.93|9
1632865140000|2021-09-28 21:39:00|17194.99|17074.99|17194.97|17074.97|17195.46|17075.46|17194.8|17074.8|9
1632865150000|2021-09-28 21:39:10|17195.09|17075.09|17194.88|17074.88|17195.29|17075.29|17194.88|17074.88|9
1632865160000|2021-09-28 21:39:20|17194.76|17074.76|17192.61|17072.61|17195.01|17075.01|17192.61|17072.61|10
1632865170000|2021-09-28 21:39:30|17191.6|17071.6|17189.85|17069.85|17191.6|17071.6|17189.85|17069.85|10
1632865180000|2021-09-28 21:39:40|17189.84|17069.84|17188.2|17068.2|17190.05|17070.05|17188.15|17068.15|9
1632865190000|2021-09-28 21:39:50|17187.99|17067.99|17185.62|17065.62|17187.99|17067.99|17185.62|17065.62|10
1632865200000|2021-09-28 21:40:00|17185.63|17065.63|17186.19|17066.19|17187.08|17067.08|17185.63|17065.63|10
1632865210000|2021-09-28 21:40:10|17186.26|17066.26|17185.1|17065.1|17186.69|17066.69|17185.04|17065.04|10
1632865220000|2021-09-28 21:40:20|17185.19|17065.19|17184.32|17064.32|17185.19|17065.19|17184.32|17064.32|10
1632865230000|2021-09-28 21:40:30|17184.03|17064.03|17185.95|17065.95|17185.95|17065.95|17184.03|17064.03|9
1632865240000|2021-09-28 21:40:40|17184.89|17064.89|17184.34|17064.34|17184.89|17064.89|17184.04|17064.04|10
1632865250000|2021-09-28 21:40:50|17184.13|17064.13|17182.58|17062.58|17184.16|17064.16|17181.61|17061.61|10
1632865260000|2021-09-28 21:41:00|17182.86|17062.86|17181.77|17061.77|17182.86|17062.86|17181.77|17061.77|10
1632865270000|2021-09-28 21:41:10|17182.12|17062.12|17181.48|17061.48|17182.28|17062.28|17181.48|17061.48|9
1632865280000|2021-09-28 21:41:20|17181.44|17061.44|17179.34|17059.34|17181.44|17061.44|17179.34|17059.34|8
1632865290000|2021-09-28 21:41:30|17179.15|17059.15|17179.68|17059.68|17179.68|17059.68|17179.12|17059.12|8
1632865300000|2021-09-28 21:41:40|17179.77|17059.77|17180.39|17060.39|17181.29|17061.29|17179.7|17059.7|10
1632865310000|2021-09-28 21:41:50|17180.36|17060.36|17181.76|17061.76|17181.9|17061.9|17180.14|17060.14|10
1632865320000|2021-09-28 21:42:00|17182.08|17062.08|17181.75|17061.75|17182.13|17062.13|17181.52|17061.52|9
1632865330000|2021-09-28 21:42:10|17181.79|17061.79|17182.59|17062.59|17182.59|17062.59|17181.79|17061.79|8
1632865340000|2021-09-28 21:42:20|17182.65|17062.65|17181.79|17061.79|17182.67|17062.67|17181.79|17061.79|8
1632865350000|2021-09-28 21:42:30|17181.76|17061.76|17181.48|17061.48|17182.28|17062.28|17181.48|17061.48|8
1632865360000|2021-09-28 21:42:40|17181.2|17061.2|17184.5|17064.5|17184.5|17064.5|17181.2|17061.2|10
1632865370000|2021-09-28 21:42:50|17184.66|17064.66|17182.87|17062.87|17184.66|17064.66|17182.84|17062.84|10
1632865380000|2021-09-28 21:43:00|17182.97|17062.97|17183.59|17063.59|17183.91|17063.91|17182.83|17062.83|9
1632865390000|2021-09-28 21:43:10|17183.81|17063.81|17188.55|17068.55|17188.55|17068.55|17183.81|17063.81|10
1632865400000|2021-09-28 21:43:20|17188.8|17068.8|17192.05|17072.05|17192.05|17072.05|17188.8|17068.8|10
1632865410000|2021-09-28 21:43:30|17192.04|17072.04|17194.07|17074.07|17195.13|17075.13|17192.04|17072.04|10
1632865420000|2021-09-28 21:43:40|17194.11|17074.11|17194.6|17074.6|17194.77|17074.77|17193.51|17073.51|8
1632865430000|2021-09-28 21:43:50|17195.01|17075.01|17196.17|17076.17|17196.31|17076.31|17194.81|17074.81|10
1632865440000|2021-09-28 21:44:00|17196.06|17076.06|17197.2|17077.2|17197.52|17077.52|17196.06|17076.06|10
1632865450000|2021-09-28 21:44:10|17196.91|17076.91|17199.11|17079.11|17199.18|17079.18|17196.91|17076.91|10
1632865460000|2021-09-28 21:44:20|17198.9|17078.9|17198.06|17078.06|17198.93|17078.93|17198.06|17078.06|7
1632865470000|2021-09-28 21:44:30|17197.71|17077.71|17197.78|17077.78|17197.98|17077.98|17197.36|17077.36|10
1632865480000|2021-09-28 21:44:40|17197.82|17077.82|17199.64|17079.64|17199.64|17079.64|17197.82|17077.82|8
1632865490000|2021-09-28 21:44:50|17199.59|17079.59|17198.8|17078.8|17199.59|17079.59|17198.8|17078.8|8
1632865500000|2021-09-28 21:45:00|17199.07|17079.07|17199.42|17079.42|17199.9|17079.9|17198.99|17078.99|8
1632865510000|2021-09-28 21:45:10|17199.45|17079.45|17198.03|17078.03|17200.07|17080.07|17197.92|17077.92|10
1632865520000|2021-09-28 21:45:20|17198.01|17078.01|17194.52|17074.52|17198.01|17078.01|17194.5|17074.5|9
1632865530000|2021-09-28 21:45:30|17194.28|17074.28|17193.15|17073.15|17194.28|17074.28|17193.15|17073.15|10
1632865540000|2021-09-28 21:45:40|17191.17|17071.17|17191.3|17071.3|17191.57|17071.57|17191.17|17071.17|9
1632865550000|2021-09-28 21:45:50|17190.98|17070.98|17191.79|17071.79|17191.79|17071.79|17190.66|17070.66|10
1632865560000|2021-09-28 21:46:00|17191.81|17071.81|17190.68|17070.68|17191.81|17071.81|17190.68|17070.68|10
1632865570000|2021-09-28 21:46:10|17190.19|17070.19|17190.62|17070.62|17190.8|17070.8|17190.18|17070.18|9
1632865580000|2021-09-28 21:46:20|17190.53|17070.53|17189.22|17069.22|17190.82|17070.82|17188.72|17068.72|10
1632865590000|2021-09-28 21:46:30|17189.19|17069.19|17187.84|17067.84|17189.19|17069.19|17187.84|17067.84|8
1632865600000|2021-09-28 21:46:40|17187.2|17067.2|17183.42|17063.42|17187.37|17067.37|17183.42|17063.42|10
1632865610000|2021-09-28 21:46:50|17182.61|17062.61|17177.44|17057.44|17182.61|17062.61|17177.44|17057.44|10
1632865620000|2021-09-28 21:47:00|17177.48|17057.48|17171.84|17051.84|17177.48|17057.48|17171.84|17051.84|10
1632865630000|2021-09-28 21:47:10|17171.7|17051.7|17169.31|17049.31|17171.98|17051.98|17169.31|17049.31|10
1632865640000|2021-09-28 21:47:20|17169.36|17049.36|17168.09|17048.09|17169.36|17049.36|17167.98|17047.98|10
1632865650000|2021-09-28 21:47:30|17168.07|17048.07|17167.04|17047.04|17168.11|17048.11|17167.04|17047.04|9
1632865660000|2021-09-28 21:47:40|17167.41|17047.41|17166.64|17046.64|17167.41|17047.41|17166.64|17046.64|8
1632865670000|2021-09-28 21:47:50|17166.87|17046.87|17165.49|17045.49|17166.87|17046.87|17165.49|17045.49|10
1632865680000|2021-09-28 21:48:00|17165.5|17045.5|17165.65|17045.65|17165.76|17045.76|17165.29|17045.29|9
1632865690000|2021-09-28 21:48:10|17165.03|17045.03|17165.74|17045.74|17165.74|17045.74|17164.59|17044.59|8
1632865700000|2021-09-28 21:48:20|17167.43|17047.43|17169.22|17049.22|17169.48|17049.48|17167.43|17047.43|10
1632865710000|2021-09-28 21:48:30|17169.49|17049.49|17176.42|17056.42|17176.56|17056.56|17169.49|17049.49|10
1632865720000|2021-09-28 21:48:40|17176.41|17056.41|17178.38|17058.38|17178.41|17058.41|17176.41|17056.41|9
1632865730000|2021-09-28 21:48:50|17178.35|17058.35|17177.09|17057.09|17178.35|17058.35|17176.96|17056.96|10
1632865740000|2021-09-28 21:49:00|17176.66|17056.66|17174.33|17054.33|17176.66|17056.66|17174.14|17054.14|10
1632865750000|2021-09-28 21:49:10|17173.23|17053.23|17171.87|17051.87|17173.23|17053.23|17170.85|17050.85|10
1632865760000|2021-09-28 21:49:20|17172.68|17052.68|17175.72|17055.72|17175.72|17055.72|17172.68|17052.68|10
1632865770000|2021-09-28 21:49:30|17176.52|17056.52|17177.26|17057.26|17178.2|17058.2|17176.36|17056.36|10
1632865780000|2021-09-28 21:49:40|17177.29|17057.29|17178.55|17058.55|17178.66|17058.66|17176.88|17056.88|8
1632865790000|2021-09-28 21:49:50|17178.83|17058.83|17180.4|17060.4|17180.4|17060.4|17178.54|17058.54|10
1632865800000|2021-09-28 21:50:00|17180.61|17060.61|17181.51|17061.51|17181.64|17061.64|17180.59|17060.59|10
1632865810000|2021-09-28 21:50:10|17181.73|17061.73|17180.97|17060.97|17181.86|17061.86|17180.83|17060.83|9
1632865820000|2021-09-28 21:50:20|17180.87|17060.87|17179.21|17059.21|17180.87|17060.87|17179.18|17059.18|10
1632865830000|2021-09-28 21:50:30|17179.1|17059.1|17179.64|17059.64|17179.74|17059.74|17179.1|17059.1|10
1632865840000|2021-09-28 21:50:40|17179.85|17059.85|17179.28|17059.28|17180|17060|17178.76|17058.76|10
1632865850000|2021-09-28 21:50:50|17179.52|17059.52|17180.4|17060.4|17180.6|17060.6|17179.1|17059.1|10
1632865860000|2021-09-28 21:51:00|17180.42|17060.42|17179.17|17059.17|17180.42|17060.42|17179.17|17059.17|9
1632865870000|2021-09-28 21:51:10|17179.23|17059.23|17179.3|17059.3|17179.52|17059.52|17178.76|17058.76|9
1632865880000|2021-09-28 21:51:20|17179.68|17059.68|17189.57|17069.57|17189.57|17069.57|17179.68|17059.68|10
1632865890000|2021-09-28 21:51:30|17189.65|17069.65|17194.39|17074.39|17194.39|17074.39|17189.65|17069.65|10
1632865900000|2021-09-28 21:51:40|17194.4|17074.4|17195.46|17075.46|17196.38|17076.38|17194.18|17074.18|10
1632865910000|2021-09-28 21:51:50|17195.47|17075.47|17197.87|17077.87|17197.87|17077.87|17195.26|17075.26|10
1632865920000|2021-09-28 21:52:00|17198.32|17078.32|17200.53|17080.53|17200.53|17080.53|17198.32|17078.32|10
1632865930000|2021-09-28 21:52:10|17200.59|17080.59|17205.79|17085.79|17205.79|17085.79|17200.15|17080.15|10
1632865940000|2021-09-28 21:52:20|17206.52|17086.52|17207.57|17087.57|17208.04|17088.04|17206.52|17086.52|10
1632865950000|2021-09-28 21:52:30|17207.32|17087.32|17206.93|17086.93|17207.68|17087.68|17206.77|17086.77|9
1632865960000|2021-09-28 21:52:40|17206.24|17086.24|17202.03|17082.03|17206.24|17086.24|17202.03|17082.03|10
1632865970000|2021-09-28 21:52:50|17201.88|17081.88|17200.3|17080.3|17201.95|17081.95|17200.3|17080.3|10
1632865980000|2021-09-28 21:53:00|17200.16|17080.16|17200.03|17080.03|17200.36|17080.36|17199.97|17079.97|9
1632865990000|2021-09-28 21:53:10|17200.25|17080.25|17201.52|17081.52|17201.52|17081.52|17200.25|17080.25|10
1632866000000|2021-09-28 21:53:20|17202.52|17082.52|17203.11|17083.11|17204.71|17084.71|17202.52|17082.52|9
1632866010000|2021-09-28 21:53:30|17203.14|17083.14|17204.72|17084.72|17204.96|17084.96|17203.14|17083.14|10
1632866020000|2021-09-28 21:53:40|17204.74|17084.74|17208.22|17088.22|17208.22|17088.22|17204.41|17084.41|9
1632866030000|2021-09-28 21:53:50|17208.51|17088.51|17213.34|17093.34|17213.34|17093.34|17208.51|17088.51|10
1632866040000|2021-09-28 21:54:00|17213.54|17093.54|17215.72|17095.72|17216.69|17096.69|17213.54|17093.54|9
1632866050000|2021-09-28 21:54:10|17217.16|17097.16|17217.74|17097.74|17217.79|17097.79|17216.73|17096.73|10
1632866060000|2021-09-28 21:54:20|17217.55|17097.55|17217.32|17097.32|17217.96|17097.96|17217.32|17097.32|10
1632866070000|2021-09-28 21:54:30|17217.4|17097.4|17217.54|17097.54|17217.62|17097.62|17217.3|17097.3|9
1632866080000|2021-09-28 21:54:40|17217.67|17097.67|17218.3|17098.3|17218.3|17098.3|17217.38|17097.38|10
1632866090000|2021-09-28 21:54:50|17218.23|17098.23|17214.05|17094.05|17218.23|17098.23|17214.05|17094.05|10
1632866100000|2021-09-28 21:55:00|17214.14|17094.14|17205.48|17085.48|17214.78|17094.78|17205.48|17085.48|10
1632866110000|2021-09-28 21:55:10|17204.82|17084.82|17200.78|17080.78|17204.82|17084.82|17200.33|17080.33|10
1632866120000|2021-09-28 21:55:20|17199.93|17079.93|17201.8|17081.8|17202.06|17082.06|17199.93|17079.93|9
1632866130000|2021-09-28 21:55:30|17202.19|17082.19|17202.78|17082.78|17202.78|17082.78|17202.16|17082.16|9
1632866140000|2021-09-28 21:55:40|17202.85|17082.85|17203.81|17083.81|17203.81|17083.81|17202.85|17082.85|10
1632866150000|2021-09-28 21:55:50|17203.85|17083.85|17203.23|17083.23|17204.47|17084.47|17203.23|17083.23|9
1632866160000|2021-09-28 21:56:00|17203.13|17083.13|17203.44|17083.44|17203.79|17083.79|17202.96|17082.96|9
1632866170000|2021-09-28 21:56:10|17203.36|17083.36|17202.34|17082.34|17203.36|17083.36|17202.34|17082.34|9
1632866180000|2021-09-28 21:56:20|17202.15|17082.15|17202.68|17082.68|17202.68|17082.68|17201.92|17081.92|9
1632866190000|2021-09-28 21:56:30|17202.72|17082.72|17203.32|17083.32|17203.32|17083.32|17202.31|17082.31|10
1632866200000|2021-09-28 21:56:40|17201.94|17081.94|17196.59|17076.59|17201.94|17081.94|17196.59|17076.59|9
1632866210000|2021-09-28 21:56:50|17196.5|17076.5|17200.01|17080.01|17200.01|17080.01|17195.64|17075.64|10
1632866220000|2021-09-28 21:57:00|17199.89|17079.89|17201.56|17081.56|17201.56|17081.56|17199.82|17079.82|10
1632866230000|2021-09-28 21:57:10|17203|17083|17205.25|17085.25|17205.77|17085.77|17203|17083|10
1632866240000|2021-09-28 21:57:20|17207.19|17087.19|17211.79|17091.79|17212.1|17092.1|17207.19|17087.19|10
1632866250000|2021-09-28 21:57:30|17211.05|17091.05|17212.38|17092.38|17212.38|17092.38|17211.05|17091.05|9
1632866260000|2021-09-28 21:57:40|17212.33|17092.33|17212.92|17092.92|17212.92|17092.92|17211.91|17091.91|8
1632866270000|2021-09-28 21:57:50|17213.07|17093.07|17214.39|17094.39|17214.39|17094.39|17212.88|17092.88|9
1632866280000|2021-09-28 21:58:00|17215.36|17095.36|17216.93|17096.93|17217.05|17097.05|17215|17095|10
1632866290000|2021-09-28 21:58:10|17217.46|17097.46|17219.61|17099.61|17219.63|17099.63|17217.4|17097.4|9
1632866300000|2021-09-28 21:58:20|17219.92|17099.92|17220.82|17100.82|17220.82|17100.82|17219.77|17099.77|10
1632866310000|2021-09-28 21:58:30|17220.88|17100.88|17220.95|17100.95|17221.36|17101.36|17220.38|17100.38|10
1632866320000|2021-09-28 21:58:40|17221.23|17101.23|17216.56|17096.56|17221.23|17101.23|17216.56|17096.56|10
1632866330000|2021-09-28 21:58:50|17215.74|17095.74|17213.08|17093.08|17215.74|17095.74|17212.86|17092.86|10
1632866340000|2021-09-28 21:59:00|17213.06|17093.06|17212.96|17092.96|17213.43|17093.43|17211.96|17091.96|10
1632866350000|2021-09-28 21:59:10|17213.94|17093.94|17215.18|17095.18|17215.18|17095.18|17213.86|17093.86|10
1632866360000|2021-09-28 21:59:20|17215.38|17095.38|17217.97|17097.97|17217.97|17097.97|17215.29|17095.29|10
1632866370000|2021-09-28 21:59:30|17218.06|17098.06|17219.87|17099.87|17219.87|17099.87|17218.02|17098.02|10
1632866380000|2021-09-28 21:59:40|17220.74|17100.74|17222.11|17102.11|17222.45|17102.45|17220.74|17100.74|9
1632866390000|2021-09-28 21:59:50|17221.75|17101.75|17223.42|17103.42|17223.42|17103.42|17221.61|17101.61|10
1632866400000|2021-09-28 22:00:00|17224.06|17104.06|17224.28|17104.28|17225.62|17105.62|17224.06|17104.06|10
1632866410000|2021-09-28 22:00:10|17224.33|17104.33|17224.44|17104.44|17225.1|17105.1|17223.91|17103.91|10
1632866420000|2021-09-28 22:00:20|17224.47|17104.47|17221.94|17101.94|17224.63|17104.63|17221.94|17101.94|9
1632866430000|2021-09-28 22:00:30|17222.14|17102.14|17220.42|17100.42|17222.23|17102.23|17220.12|17100.12|10
1632866440000|2021-09-28 22:00:40|17220.5|17100.5|17220.47|17100.47|17221.01|17101.01|17220.07|17100.07|10
1632866450000|2021-09-28 22:00:50|17220.68|17100.68|17219.41|17099.41|17221.04|17101.04|17219.41|17099.41|10
1632866460000|2021-09-28 22:01:00|17219.08|17099.08|17212.94|17092.94|17219.08|17099.08|17212.94|17092.94|10
1632866470000|2021-09-28 22:01:10|17212.31|17092.31|17207.46|17087.46|17212.31|17092.31|17207.46|17087.46|10
1632866480000|2021-09-28 22:01:20|17206.81|17086.81|17203.12|17083.12|17206.81|17086.81|17203.12|17083.12|10
1632866490000|2021-09-28 22:01:30|17202.71|17082.71|17201.9|17081.9|17202.83|17082.83|17201.83|17081.83|10
1632866500000|2021-09-28 22:01:40|17202.09|17082.09|17200.98|17080.98|17202.31|17082.31|17200.63|17080.63|10
1632866510000|2021-09-28 22:01:50|17200.92|17080.92|17196.93|17076.93|17200.92|17080.92|17196.93|17076.93|10
1632866520000|2021-09-28 22:02:00|17196.65|17076.65|17196.42|17076.42|17197.24|17077.24|17196.42|17076.42|10
1632866530000|2021-09-28 22:02:10|17196.7|17076.7|17191.54|17071.54|17196.7|17076.7|17191.54|17071.54|10
1632866540000|2021-09-28 22:02:20|17191.5|17071.5|17185.33|17065.33|17191.5|17071.5|17185.33|17065.33|10
1632866550000|2021-09-28 22:02:30|17183.62|17063.62|17167.24|17047.24|17183.67|17063.67|17167.24|17047.24|10
1632866560000|2021-09-28 22:02:40|17167.21|17047.21|17163.29|17043.29|17167.66|17047.66|17163.29|17043.29|10
1632866570000|2021-09-28 22:02:50|17164.03|17044.03|17168.41|17048.41|17168.41|17048.41|17164.03|17044.03|10
1632866580000|2021-09-28 22:03:00|17168.35|17048.35|17166.31|17046.31|17169.82|17049.82|17165.99|17045.99|10
1632866590000|2021-09-28 22:03:10|17166.34|17046.34|17166.09|17046.09|17166.74|17046.74|17165.23|17045.23|10
1632866600000|2021-09-28 22:03:20|17166.7|17046.7|17167.17|17047.17|17167.17|17047.17|17166.52|17046.52|10
1632866610000|2021-09-28 22:03:30|17166.93|17046.93|17165.82|17045.82|17166.93|17046.93|17165.82|17045.82|9
1632866620000|2021-09-28 22:03:40|17165.85|17045.85|17167.91|17047.91|17167.92|17047.92|17165.85|17045.85|10
1632866630000|2021-09-28 22:03:50|17167.96|17047.96|17164.92|17044.92|17168.39|17048.39|17164.92|17044.92|10
1632866640000|2021-09-28 22:04:00|17164.24|17044.24|17160.81|17040.81|17164.24|17044.24|17160.81|17040.81|10
1632866650000|2021-09-28 22:04:10|17160.82|17040.82|17161.72|17041.72|17161.72|17041.72|17159.38|17039.38|10
1632866660000|2021-09-28 22:04:20|17161.16|17041.16|17169.35|17049.35|17169.35|17049.35|17161.16|17041.16|10
1632866670000|2021-09-28 22:04:30|17168.98|17048.98|17167.03|17047.03|17169.47|17049.47|17167.03|17047.03|9
1632866680000|2021-09-28 22:04:40|17165.61|17045.61|17165.74|17045.74|17165.74|17045.74|17164.11|17044.11|10
1632866690000|2021-09-28 22:04:50|17164.5|17044.5|17163.98|17043.98|17165.09|17045.09|17163.98|17043.98|9
1632866700000|2021-09-28 22:05:00|17162.76|17042.76|17162.32|17042.32|17163.05|17043.05|17161.64|17041.64|10
1632866710000|2021-09-28 22:05:10|17161.41|17041.41|17159.71|17039.71|17161.41|17041.41|17158.98|17038.98|10
1632866720000|2021-09-28 22:05:20|17159.87|17039.87|17160.47|17040.47|17160.8|17040.8|17159.75|17039.75|10
1632866730000|2021-09-28 22:05:30|17160.39|17040.39|17160.16|17040.16|17161.12|17041.12|17159.83|17039.83|9
1632866740000|2021-09-28 22:05:40|17160.95|17040.95|17161.48|17041.48|17161.9|17041.9|17160.95|17040.95|10
1632866750000|2021-09-28 22:05:50|17161.49|17041.49|17164.04|17044.04|17164.18|17044.18|17161.33|17041.33|10
1632866760000|2021-09-28 22:06:00|17164|17044|17161.43|17041.43|17164.49|17044.49|17161.43|17041.43|10
1632866770000|2021-09-28 22:06:10|17161.21|17041.21|17159.49|17039.49|17161.21|17041.21|17159.35|17039.35|10
1632866780000|2021-09-28 22:06:20|17159.19|17039.19|17158.99|17038.99|17159.19|17039.19|17158.36|17038.36|10
1632866790000|2021-09-28 22:06:30|17159.01|17039.01|17159.95|17039.95|17160.22|17040.22|17159.01|17039.01|10
1632866800000|2021-09-28 22:06:40|17159.08|17039.08|17158.54|17038.54|17160.75|17040.75|17158.51|17038.51|10
1632866810000|2021-09-28 22:06:50|17158.44|17038.44|17155.37|17035.37|17159.15|17039.15|17155.32|17035.32|10
1632866820000|2021-09-28 22:07:00|17155.12|17035.12|17154.93|17034.93|17155.37|17035.37|17154.93|17034.93|10
1632866830000|2021-09-28 22:07:10|17154.8|17034.8|17154.31|17034.31|17155.05|17035.05|17154.26|17034.26|10
1632866840000|2021-09-28 22:07:20|17154.14|17034.14|17152.94|17032.94|17154.61|17034.61|17152.94|17032.94|10
1632866850000|2021-09-28 22:07:30|17152.85|17032.85|17152.45|17032.45|17152.85|17032.85|17151.81|17031.81|10
1632866860000|2021-09-28 22:07:40|17153.4|17033.4|17153.14|17033.14|17155.26|17035.26|17153.06|17033.06|10
1632866870000|2021-09-28 22:07:50|17153.2|17033.2|17153.59|17033.59|17153.68|17033.68|17152.75|17032.75|10
1632866880000|2021-09-28 22:08:00|17153.66|17033.66|17152.88|17032.88|17153.84|17033.84|17152.72|17032.72|10
1632866890000|2021-09-28 22:08:10|17152.9|17032.9|17152.94|17032.94|17153.84|17033.84|17152.9|17032.9|10
1632866900000|2021-09-28 22:08:20|17153.18|17033.18|17151.23|17031.23|17153.18|17033.18|17151.19|17031.19|10
1632866910000|2021-09-28 22:08:30|17151.19|17031.19|17152.14|17032.14|17152.14|17032.14|17151.19|17031.19|9
1632866920000|2021-09-28 22:08:40|17151.96|17031.96|17151.27|17031.27|17152.06|17032.06|17151.24|17031.24|8
1632866930000|2021-09-28 22:08:50|17151.5|17031.5|17155.16|17035.16|17155.33|17035.33|17151.07|17031.07|10
1632866940000|2021-09-28 22:09:00|17156.03|17036.03|17155.73|17035.73|17156.25|17036.25|17154.91|17034.91|9
1632866950000|2021-09-28 22:09:10|17155.89|17035.89|17151.82|17031.82|17155.89|17035.89|17151.82|17031.82|10
1632866960000|2021-09-28 22:09:20|17151.99|17031.99|17149.57|17029.57|17151.99|17031.99|17149.57|17029.57|10
1632866970000|2021-09-28 22:09:30|17149.48|17029.48|17148.98|17028.98|17149.81|17029.81|17148.97|17028.97|10
1632866980000|2021-09-28 22:09:40|17149.19|17029.19|17145.81|17025.81|17149.19|17029.19|17145.81|17025.81|9
1632866990000|2021-09-28 22:09:50|17145.19|17025.19|17144.85|17024.85|17145.31|17025.31|17144.63|17024.63|10
1632867000000|2021-09-28 22:10:00|17144.76|17024.76|17144.6|17024.6|17145.2|17025.2|17144.46|17024.46|10
1632867010000|2021-09-28 22:10:10|17143.44|17023.44|17142.72|17022.72|17143.44|17023.44|17142.36|17022.36|10
1632867020000|2021-09-28 22:10:20|17142.68|17022.68|17144.38|17024.38|17144.38|17024.38|17142.68|17022.68|10
1632867030000|2021-09-28 22:10:30|17144.32|17024.32|17144.47|17024.47|17144.69|17024.69|17144.11|17024.11|10
1632867040000|2021-09-28 22:10:40|17144.39|17024.39|17144.27|17024.27|17145.07|17025.07|17144.23|17024.23|9
1632867050000|2021-09-28 22:10:50|17144.36|17024.36|17144.7|17024.7|17144.96|17024.96|17144.36|17024.36|9
1632867060000|2021-09-28 22:11:00|17144.68|17024.68|17143.47|17023.47|17144.84|17024.84|17143.45|17023.45|10
1632867070000|2021-09-28 22:11:10|17144.45|17024.45|17141.72|17021.72|17144.45|17024.45|17141.72|17021.72|10
1632867080000|2021-09-28 22:11:20|17141.52|17021.52|17141.2|17021.2|17141.7|17021.7|17141.15|17021.15|7
1632867090000|2021-09-28 22:11:30|17141.31|17021.31|17141.54|17021.54|17141.79|17021.79|17141.31|17021.31|8
1632867100000|2021-09-28 22:11:40|17141.59|17021.59|17141.9|17021.9|17141.9|17021.9|17141.21|17021.21|9
1632867110000|2021-09-28 22:11:50|17141.09|17021.09|17143.29|17023.29|17143.29|17023.29|17141.05|17021.05|7
1632867120000|2021-09-28 22:12:00|17143.32|17023.32|17145.84|17025.84|17145.84|17025.84|17142.07|17022.07|10
1632867130000|2021-09-28 22:12:10|17146.31|17026.31|17148.53|17028.53|17148.78|17028.78|17146.31|17026.31|10
1632867140000|2021-09-28 22:12:20|17148.96|17028.96|17147.61|17027.61|17148.96|17028.96|17147.23|17027.23|10
1632867150000|2021-09-28 22:12:30|17147.89|17027.89|17149.77|17029.77|17149.99|17029.99|17147.89|17027.89|10
1632867160000|2021-09-28 22:12:40|17149.8|17029.8|17150.75|17030.75|17150.88|17030.88|17149.8|17029.8|10
1632867170000|2021-09-28 22:12:50|17149.88|17029.88|17150.21|17030.21|17150.44|17030.44|17149.69|17029.69|9
1632867180000|2021-09-28 22:13:00|17150.58|17030.58|17151.78|17031.78|17151.87|17031.87|17150.58|17030.58|10
1632867190000|2021-09-28 22:13:10|17152.25|17032.25|17152.43|17032.43|17152.5|17032.5|17152.03|17032.03|9
1632867200000|2021-09-28 22:13:20|17152.69|17032.69|17153.35|17033.35|17153.43|17033.43|17152.69|17032.69|7
1632867210000|2021-09-28 22:13:30|17153.36|17033.36|17155.08|17035.08|17155.08|17035.08|17153.36|17033.36|9
1632867220000|2021-09-28 22:13:40|17155.12|17035.12|17156.11|17036.11|17156.65|17036.65|17154.75|17034.75|10
1632867230000|2021-09-28 22:13:50|17156.19|17036.19|17154.67|17034.67|17156.19|17036.19|17153.74|17033.74|10
1632867240000|2021-09-28 22:14:00|17154.94|17034.94|17155|17035|17155.63|17035.63|17154.61|17034.61|10
1632867250000|2021-09-28 22:14:10|17155.17|17035.17|17154.46|17034.46|17155.29|17035.29|17154.46|17034.46|9
1632867260000|2021-09-28 22:14:20|17154.58|17034.58|17153.81|17033.81|17154.58|17034.58|17153.72|17033.72|9
1632867270000|2021-09-28 22:14:30|17153.82|17033.82|17151.99|17031.99|17153.82|17033.82|17151.99|17031.99|10
1632867280000|2021-09-28 22:14:40|17152.11|17032.11|17151.72|17031.72|17152.62|17032.62|17151.72|17031.72|9
1632867290000|2021-09-28 22:14:50|17151.21|17031.21|17151.36|17031.36|17151.64|17031.64|17151.06|17031.06|9
1632867300000|2021-09-28 22:15:00|17151.62|17031.62|17153.66|17033.66|17153.66|17033.66|17151.35|17031.35|10
1632867310000|2021-09-28 22:15:10|17154.88|17034.88|17156.32|17036.32|17156.32|17036.32|17154.8|17034.8|10
1632867320000|2021-09-28 22:15:20|17157.33|17037.33|17158.35|17038.35|17158.35|17038.35|17157.19|17037.19|10
1632867330000|2021-09-28 22:15:30|17158.58|17038.58|17163.47|17043.47|17163.47|17043.47|17158.58|17038.58|10
1632867340000|2021-09-28 22:15:40|17162.47|17042.47|17165.36|17045.36|17165.36|17045.36|17162.03|17042.03|10
1632867350000|2021-09-28 22:15:50|17165.66|17045.66|17164.66|17044.66|17166.61|17046.61|17164.64|17044.64|10
1632867360000|2021-09-28 22:16:00|17165.3|17045.3|17168.59|17048.59|17168.67|17048.67|17165.3|17045.3|10
1632867370000|2021-09-28 22:16:10|17168.45|17048.45|17167.56|17047.56|17168.58|17048.58|17167.48|17047.48|9
1632867380000|2021-09-28 22:16:20|17167.98|17047.98|17166.4|17046.4|17168.44|17048.44|17166.39|17046.39|10
1632867390000|2021-09-28 22:16:30|17165.78|17045.78|17165.57|17045.57|17165.91|17045.91|17165.32|17045.32|9
1632867400000|2021-09-28 22:16:40|17165.35|17045.35|17164.24|17044.24|17165.39|17045.39|17164.24|17044.24|9
1632867410000|2021-09-28 22:16:50|17163.31|17043.31|17162.29|17042.29|17163.75|17043.75|17162.11|17042.11|10
1632867420000|2021-09-28 22:17:00|17162.28|17042.28|17158.5|17038.5|17162.33|17042.33|17158.5|17038.5|10
1632867430000|2021-09-28 22:17:10|17158.36|17038.36|17155.91|17035.91|17158.48|17038.48|17155.91|17035.91|10
1632867440000|2021-09-28 22:17:20|17155.53|17035.53|17149.25|17029.25|17155.62|17035.62|17149.25|17029.25|10
1632867450000|2021-09-28 22:17:30|17148.2|17028.2|17146.34|17026.34|17148.2|17028.2|17146.34|17026.34|10
1632867460000|2021-09-28 22:17:40|17146.05|17026.05|17145.04|17025.04|17146.12|17026.12|17144.49|17024.49|10
1632867470000|2021-09-28 22:17:50|17144.63|17024.63|17141.55|17021.55|17144.63|17024.63|17141.26|17021.26|10
1632867480000|2021-09-28 22:18:00|17141.74|17021.74|17140.08|17020.08|17142.25|17022.25|17140.08|17020.08|10
1632867490000|2021-09-28 22:18:10|17139.87|17019.87|17139.72|17019.72|17140.23|17020.23|17138.81|17018.81|10
1632867500000|2021-09-28 22:18:20|17137.98|17017.98|17137.28|17017.28|17137.98|17017.98|17136.6|17016.6|10
1632867510000|2021-09-28 22:18:30|17137.23|17017.23|17136.45|17016.45|17137.23|17017.23|17136.45|17016.45|10
1632867520000|2021-09-28 22:18:40|17133.78|17013.78|17127.98|17007.98|17133.78|17013.78|17127.4|17007.4|10
1632867530000|2021-09-28 22:18:50|17127.95|17007.95|17126.98|17006.98|17128.02|17008.02|17126.75|17006.75|8
1632867540000|2021-09-28 22:19:00|17127.07|17007.07|17125.82|17005.82|17127.07|17007.07|17125.71|17005.71|8
1632867550000|2021-09-28 22:19:10|17126.22|17006.22|17126.39|17006.39|17127.58|17007.58|17126.22|17006.22|10
1632867560000|2021-09-28 22:19:20|17125.73|17005.73|17124.78|17004.78|17125.98|17005.98|17124.78|17004.78|10
1632867570000|2021-09-28 22:19:30|17124.72|17004.72|17126.49|17006.49|17126.49|17006.49|17124.03|17004.03|9
1632867580000|2021-09-28 22:19:40|17126.04|17006.04|17125.02|17005.02|17126.69|17006.69|17125.02|17005.02|10
1632867590000|2021-09-28 22:19:50|17125.47|17005.47|17125.04|17005.04|17125.78|17005.78|17125.04|17005.04|9
1632867600000|2021-09-28 22:20:00|17125.28|17005.28|17120.16|17000.16|17125.42|17005.42|17120.16|17000.16|10
1632867610000|2021-09-28 22:20:10|17120.41|17000.41|17121.31|17001.31|17121.4|17001.4|17120.35|17000.35|10
1632867620000|2021-09-28 22:20:20|17121.49|17001.49|17121.17|17001.17|17121.49|17001.49|17121.17|17001.17|10
1632867630000|2021-09-28 22:20:30|17121.25|17001.25|17121.68|17001.68|17121.68|17001.68|17120.3|17000.3|10
1632867640000|2021-09-28 22:20:40|17121.71|17001.71|17124.76|17004.76|17124.76|17004.76|17121.71|17001.71|10
1632867650000|2021-09-28 22:20:50|17124.58|17004.58|17125.93|17005.93|17126.04|17006.04|17124.58|17004.58|9
1632867660000|2021-09-28 22:21:00|17125.95|17005.95|17125.87|17005.87|17125.95|17005.95|17125.64|17005.64|9
1632867670000|2021-09-28 22:21:10|17126|17006|17126.73|17006.73|17127.27|17007.27|17126|17006|8
1632867680000|2021-09-28 22:21:20|17125.58|17005.58|17119.95|16999.95|17125.58|17005.58|17119.95|16999.95|10
1632867690000|2021-09-28 22:21:30|17119.99|16999.99|17118.76|16998.76|17119.99|16999.99|17118.09|16998.09|10
1632867700000|2021-09-28 22:21:40|17118.42|16998.42|17116.59|16996.59|17118.65|16998.65|17116.57|16996.57|9
1632867710000|2021-09-28 22:21:50|17116.5|16996.5|17112.53|16992.53|17116.5|16996.5|17112.53|16992.53|9
1632867720000|2021-09-28 22:22:00|17112.19|16992.19|17109.85|16989.85|17112.19|16992.19|17109.7|16989.7|10
1632867730000|2021-09-28 22:22:10|17109.68|16989.68|17109.79|16989.79|17110.1|16990.1|17109.56|16989.56|10
1632867740000|2021-09-28 22:22:20|17110.42|16990.42|17110.69|16990.69|17111.18|16991.18|17109.88|16989.88|10
1632867750000|2021-09-28 22:22:30|17110.84|16990.84|17109.76|16989.76|17111.5|16991.5|17109.76|16989.76|10
1632867760000|2021-09-28 22:22:40|17109.75|16989.75|17110.61|16990.61|17110.61|16990.61|17109.75|16989.75|9
1632867770000|2021-09-28 22:22:50|17111.19|16991.19|17111.1|16991.1|17112.28|16992.28|17111.1|16991.1|9
1632867780000|2021-09-28 22:23:00|17111.73|16991.73|17108.66|16988.66|17111.73|16991.73|17108.66|16988.66|9
1632867790000|2021-09-28 22:23:10|17108.41|16988.41|17108.59|16988.59|17108.88|16988.88|17107.59|16987.59|10
1632867800000|2021-09-28 22:23:20|17108.28|16988.28|17110.57|16990.57|17110.57|16990.57|17108.27|16988.27|9
1632867810000|2021-09-28 22:23:30|17111.75|16991.75|17112.59|16992.59|17112.61|16992.61|17111.75|16991.75|10
1632867820000|2021-09-28 22:23:40|17112.66|16992.66|17111.54|16991.54|17112.66|16992.66|17111.41|16991.41|10
1632867830000|2021-09-28 22:23:50|17109.51|16989.51|17104.44|16984.44|17109.51|16989.51|17104.44|16984.44|10
1632867840000|2021-09-28 22:24:00|17104.27|16984.27|17101.21|16981.21|17104.27|16984.27|17101.21|16981.21|9
1632867850000|2021-09-28 22:24:10|17100.59|16980.59|17090.85|16970.85|17100.67|16980.67|17090.85|16970.85|9
1632867860000|2021-09-28 22:24:20|17088.46|16968.46|17083.36|16963.36|17088.46|16968.46|17083.36|16963.36|10
1632867870000|2021-09-28 22:24:30|17083.34|16963.34|17081.34|16961.34|17083.34|16963.34|17081.12|16961.12|10
1632867880000|2021-09-28 22:24:40|17081.39|16961.39|17080.42|16960.42|17081.39|16961.39|17079.83|16959.83|10
1632867890000|2021-09-28 22:24:50|17080.28|16960.28|17075.93|16955.93|17080.45|16960.45|17075.93|16955.93|10
1632867900000|2021-09-28 22:25:00|17075.91|16955.91|17080.27|16960.27|17080.96|16960.96|17075.33|16955.33|10
1632867910000|2021-09-28 22:25:10|17080.91|16960.91|17080.64|16960.64|17080.91|16960.91|17079.98|16959.98|9
1632867920000|2021-09-28 22:25:20|17080.66|16960.66|17083.4|16963.4|17083.4|16963.4|17080.66|16960.66|10
1632867930000|2021-09-28 22:25:30|17083.44|16963.44|17084.56|16964.56|17084.93|16964.93|17083.23|16963.23|10
1632867940000|2021-09-28 22:25:40|17084.22|16964.22|17087.28|16967.28|17087.28|16967.28|17084.22|16964.22|10
1632867950000|2021-09-28 22:25:50|17088.2|16968.2|17088.44|16968.44|17088.63|16968.63|17087.91|16967.91|10
1632867960000|2021-09-28 22:26:00|17088.2|16968.2|17088.96|16968.96|17089.39|16969.39|17088.16|16968.16|10
1632867970000|2021-09-28 22:26:10|17089.5|16969.5|17090.57|16970.57|17090.57|16970.57|17089.5|16969.5|10
1632867980000|2021-09-28 22:26:20|17090.77|16970.77|17090.96|16970.96|17091.02|16971.02|17090.28|16970.28|9
1632867990000|2021-09-28 22:26:30|17090.81|16970.81|17091.3|16971.3|17091.3|16971.3|17090.34|16970.34|10
1632868000000|2021-09-28 22:26:40|17091.47|16971.47|17091.2|16971.2|17091.48|16971.48|17090.83|16970.83|10
1632868010000|2021-09-28 22:26:50|17091.52|16971.52|17091.21|16971.21|17091.52|16971.52|17090.58|16970.58|9
1632868020000|2021-09-28 22:27:00|17091.18|16971.18|17086.61|16966.61|17091.27|16971.27|17086.53|16966.53|10
1632868030000|2021-09-28 22:27:10|17086.82|16966.82|17086.09|16966.09|17087.09|16967.09|17086.05|16966.05|9
1632868040000|2021-09-28 22:27:20|17085.33|16965.33|17080.67|16960.67|17085.33|16965.33|17080.67|16960.67|10
1632868050000|2021-09-28 22:27:30|17079.67|16959.67|17078.61|16958.61|17079.77|16959.77|17078.59|16958.59|10
1632868060000|2021-09-28 22:27:40|17078.6|16958.6|17079.31|16959.31|17079.42|16959.42|17078.38|16958.38|9
1632868070000|2021-09-28 22:27:50|17079.17|16959.17|17078.06|16958.06|17079.2|16959.2|17077.98|16957.98|10
1632868080000|2021-09-28 22:28:00|17078.28|16958.28|17077.6|16957.6|17078.28|16958.28|17077.35|16957.35|9
1632868090000|2021-09-28 22:28:10|17078.54|16958.54|17079.43|16959.43|17079.55|16959.55|17078.54|16958.54|7
1632868100000|2021-09-28 22:28:20|17079.46|16959.46|17080.87|16960.87|17080.87|16960.87|17078.98|16958.98|9
1632868110000|2021-09-28 22:28:30|17080.78|16960.78|17082.55|16962.55|17082.86|16962.86|17080.78|16960.78|7
1632868120000|2021-09-28 22:28:40|17083.31|16963.31|17083.1|16963.1|17083.72|16963.72|17083.02|16963.02|8
1632868130000|2021-09-28 22:28:50|17084.3|16964.3|17081.4|16961.4|17084.3|16964.3|17081.4|16961.4|10
1632868140000|2021-09-28 22:29:00|17079.87|16959.87|17076.99|16956.99|17079.87|16959.87|17076.44|16956.44|10
1632868150000|2021-09-28 22:29:10|17076.72|16956.72|17076.21|16956.21|17076.95|16956.95|17075.78|16955.78|10
1632868160000|2021-09-28 22:29:20|17076.22|16956.22|17075.94|16955.94|17076.22|16956.22|17075.64|16955.64|9
1632868170000|2021-09-28 22:29:30|17076.14|16956.14|17074.51|16954.51|17076.14|16956.14|17074.51|16954.51|10
1632868180000|2021-09-28 22:29:40|17074.18|16954.18|17073.31|16953.31|17074.18|16954.18|17073.21|16953.21|9
1632868190000|2021-09-28 22:29:50|17073.3|16953.3|17070.74|16950.74|17073.3|16953.3|17070.74|16950.74|10
1632868200000|2021-09-28 22:30:00|17070.02|16950.02|17065.39|16945.39|17070.06|16950.06|17065.39|16945.39|10
1632868210000|2021-09-28 22:30:10|17065.29|16945.29|17058.25|16938.25|17065.29|16945.29|17058.25|16938.25|10
1632868220000|2021-09-28 22:30:20|17057.53|16937.53|17054.57|16934.57|17057.83|16937.83|17054.16|16934.16|10
1632868230000|2021-09-28 22:30:30|17054.7|16934.7|17054.72|16934.72|17054.79|16934.79|17053.96|16933.96|9
1632868240000|2021-09-28 22:30:40|17054.28|16934.28|17056.21|16936.21|17056.46|16936.46|17054.28|16934.28|10
1632868250000|2021-09-28 22:30:50|17056.24|16936.24|17058.99|16938.99|17058.99|16938.99|17056.24|16936.24|10
1632868260000|2021-09-28 22:31:00|17060.2|16940.2|17062.87|16942.87|17062.87|16942.87|17060.16|16940.16|10
1632868270000|2021-09-28 22:31:10|17062.72|16942.72|17066.67|16946.67|17066.67|16946.67|17062.72|16942.72|10
1632868280000|2021-09-28 22:31:20|17066.66|16946.66|17070.28|16950.28|17070.28|16950.28|17066.66|16946.66|10
1632868290000|2021-09-28 22:31:30|17070.35|16950.35|17073.02|16953.02|17073.02|16953.02|17070.35|16950.35|10
1632868300000|2021-09-28 22:31:40|17073.01|16953.01|17076.14|16956.14|17076.14|16956.14|17073.01|16953.01|10
1632868310000|2021-09-28 22:31:50|17074.83|16954.83|17075.78|16955.78|17076.14|16956.14|17074.83|16954.83|10
1632868320000|2021-09-28 22:32:00|17076.3|16956.3|17079.95|16959.95|17079.95|16959.95|17076.3|16956.3|10
1632868330000|2021-09-28 22:32:10|17080.4|16960.4|17080.01|16960.01|17080.8|16960.8|17079.59|16959.59|10
1632868340000|2021-09-28 22:32:20|17080.05|16960.05|17079.87|16959.87|17080.82|16960.82|17079.87|16959.87|10
1632868350000|2021-09-28 22:32:30|17079.66|16959.66|17079.67|16959.67|17079.85|16959.85|17079.62|16959.62|9
1632868360000|2021-09-28 22:32:40|17079.26|16959.26|17078.03|16958.03|17080.3|16960.3|17078.03|16958.03|10
1632868370000|2021-09-28 22:32:50|17078.42|16958.42|17078.32|16958.32|17078.42|16958.42|17077.44|16957.44|10
1632868380000|2021-09-28 22:33:00|17078.39|16958.39|17081.64|16961.64|17081.64|16961.64|17078.39|16958.39|9
1632868390000|2021-09-28 22:33:10|17081.87|16961.87|17083.36|16963.36|17083.56|16963.56|17081.87|16961.87|9
1632868400000|2021-09-28 22:33:20|17083.14|16963.14|17084.81|16964.81|17084.81|16964.81|17083.14|16963.14|10
1632868410000|2021-09-28 22:33:30|17084.4|16964.4|17088.61|16968.61|17088.61|16968.61|17084.4|16964.4|9
1632868420000|2021-09-28 22:33:40|17088.63|16968.63|17090.64|16970.64|17090.64|16970.64|17088.63|16968.63|9
1632868430000|2021-09-28 22:33:50|17090.77|16970.77|17091.46|16971.46|17091.46|16971.46|17090.76|16970.76|10
1632868440000|2021-09-28 22:34:00|17091.36|16971.36|17091.89|16971.89|17091.89|16971.89|17091.36|16971.36|10
1632868450000|2021-09-28 22:34:10|17091.95|16971.95|17091.68|16971.68|17092.52|16972.52|17091.65|16971.65|9
1632868460000|2021-09-28 22:34:20|17091.73|16971.73|17092.29|16972.29|17092.29|16972.29|17091.49|16971.49|10
1632868470000|2021-09-28 22:34:30|17092.62|16972.62|17093.43|16973.43|17093.45|16973.45|17092.62|16972.62|9
1632868480000|2021-09-28 22:34:40|17093.38|16973.38|17100.98|16980.98|17100.98|16980.98|17093.38|16973.38|10
1632868490000|2021-09-28 22:34:50|17101.53|16981.53|17101.79|16981.79|17102.09|16982.09|17101.39|16981.39|10
1632868500000|2021-09-28 22:35:00|17101.83|16981.83|17100.25|16980.25|17101.83|16981.83|17100.25|16980.25|10
1632868510000|2021-09-28 22:35:10|17100.23|16980.23|17100.7|16980.7|17101.53|16981.53|17100.23|16980.23|10
1632868520000|2021-09-28 22:35:20|17100.77|16980.77|17103.22|16983.22|17103.35|16983.35|17100.77|16980.77|9
1632868530000|2021-09-28 22:35:30|17103.24|16983.24|17101.17|16981.17|17103.24|16983.24|17101.17|16981.17|10
1632868540000|2021-09-28 22:35:40|17101.37|16981.37|17102.18|16982.18|17102.21|16982.21|17100.94|16980.94|9
1632868550000|2021-09-28 22:35:50|17102.54|16982.54|17102.71|16982.71|17103.42|16983.42|17102.49|16982.49|10
1632868560000|2021-09-28 22:36:00|17102.82|16982.82|17103.82|16983.82|17103.82|16983.82|17102.82|16982.82|9
1632868570000|2021-09-28 22:36:10|17103.83|16983.83|17108.01|16988.01|17108.01|16988.01|17103.68|16983.68|9
1632868580000|2021-09-28 22:36:20|17110.1|16990.1|17112|16992|17112.17|16992.17|17110.1|16990.1|10
1632868590000|2021-09-28 22:36:30|17112.14|16992.14|17111.81|16991.81|17112.33|16992.33|17111.44|16991.44|10
1632868600000|2021-09-28 22:36:40|17112.05|16992.05|17111.31|16991.31|17112.71|16992.71|17111.31|16991.31|9
1632868610000|2021-09-28 22:36:50|17111.46|16991.46|17111.24|16991.24|17111.53|16991.53|17111.23|16991.23|7
1632868620000|2021-09-28 22:37:00|17111.11|16991.11|17111.2|16991.2|17111.47|16991.47|17111.11|16991.11|6
1632868630000|2021-09-28 22:37:10|17112.24|16992.24|17108.96|16988.96|17112.34|16992.34|17108.87|16988.87|9
1632868640000|2021-09-28 22:37:20|17109.06|16989.06|17106.11|16986.11|17109.51|16989.51|17106.05|16986.05|10
1632868650000|2021-09-28 22:37:30|17106.05|16986.05|17104.09|16984.09|17106.05|16986.05|17103.99|16983.99|9
1632868660000|2021-09-28 22:37:40|17104.24|16984.24|17103.97|16983.97|17104.34|16984.34|17103.97|16983.97|9
1632868670000|2021-09-28 22:37:50|17103.96|16983.96|17104.42|16984.42|17104.42|16984.42|17103.74|16983.74|9
1632868680000|2021-09-28 22:38:00|17104.45|16984.45|17104.02|16984.02|17104.81|16984.81|17104.02|16984.02|10
1632868690000|2021-09-28 22:38:10|17104.07|16984.07|17103.22|16983.22|17104.07|16984.07|17103.22|16983.22|9
1632868700000|2021-09-28 22:38:20|17103.28|16983.28|17105.05|16985.05|17105.59|16985.59|17103.28|16983.28|10
1632868710000|2021-09-28 22:38:30|17105.18|16985.18|17105.88|16985.88|17105.92|16985.92|17104.08|16984.08|10
1632868720000|2021-09-28 22:38:40|17104.86|16984.86|17105.22|16985.22|17105.35|16985.35|17104.18|16984.18|10
1632868730000|2021-09-28 22:38:50|17107.22|16987.22|17108.69|16988.69|17109.12|16989.12|17107.22|16987.22|10
1632868740000|2021-09-28 22:39:00|17108|16988|17106.25|16986.25|17108|16988|17106.22|16986.22|10
1632868750000|2021-09-28 22:39:10|17105.95|16985.95|17104.52|16984.52|17106.17|16986.17|17104.52|16984.52|10
1632868760000|2021-09-28 22:39:20|17103.27|16983.27|17099.08|16979.08|17103.27|16983.27|17099.08|16979.08|10
1632868770000|2021-09-28 22:39:30|17098.69|16978.69|17096.27|16976.27|17098.69|16978.69|17096.04|16976.04|10
1632868780000|2021-09-28 22:39:40|17095.83|16975.83|17095.78|16975.78|17096.04|16976.04|17095.27|16975.27|10
1632868790000|2021-09-28 22:39:50|17095.89|16975.89|17093.39|16973.39|17095.89|16975.89|17093.39|16973.39|8
1632868800000|2021-09-28 22:40:00|17093.1|16973.1|17094.3|16974.3|17094.98|16974.98|17093.02|16973.02|10
1632868810000|2021-09-28 22:40:10|17094.33|16974.33|17090.8|16970.8|17094.44|16974.44|17090.69|16970.69|9
1632868820000|2021-09-28 22:40:20|17091.38|16971.38|17093.47|16973.47|17093.47|16973.47|17091.37|16971.37|10
1632868830000|2021-09-28 22:40:30|17093.45|16973.45|17095.24|16975.24|17095.4|16975.4|17093.44|16973.44|10
1632868840000|2021-09-28 22:40:40|17095.28|16975.28|17096.56|16976.56|17096.56|16976.56|17095.28|16975.28|10
1632868850000|2021-09-28 22:40:50|17096.64|16976.64|17096.94|16976.94|17096.94|16976.94|17096.41|16976.41|7
1632868860000|2021-09-28 22:41:00|17096.71|16976.71|17096.88|16976.88|17097.04|16977.04|17096.68|16976.68|6
1632868870000|2021-09-28 22:41:10|17097.1|16977.1|17100.45|16980.45|17100.45|16980.45|17097.08|16977.08|9
1632868880000|2021-09-28 22:41:20|17100.4|16980.4|17101.65|16981.65|17101.88|16981.88|17100.4|16980.4|10
1632868890000|2021-09-28 22:41:30|17101.75|16981.75|17102.38|16982.38|17102.67|16982.67|17101.75|16981.75|10
1632868900000|2021-09-28 22:41:40|17102.87|16982.87|17102.98|16982.98|17103.97|16983.97|17102.87|16982.87|9
1632868910000|2021-09-28 22:41:50|17103.04|16983.04|17103.05|16983.05|17103.42|16983.42|17103.04|16983.04|10
1632868920000|2021-09-28 22:42:00|17102.85|16982.85|17101.53|16981.53|17103.89|16983.89|17101.53|16981.53|10
1632868930000|2021-09-28 22:42:10|17101.43|16981.43|17100.56|16980.56|17101.43|16981.43|17100.42|16980.42|10
1632868940000|2021-09-28 22:42:20|17100.24|16980.24|17098.92|16978.92|17100.27|16980.27|17098.92|16978.92|7
1632868950000|2021-09-28 22:42:30|17098.67|16978.67|17097.92|16977.92|17098.67|16978.67|17097.84|16977.84|9
1632868960000|2021-09-28 22:42:40|17097.44|16977.44|17098.5|16978.5|17098.5|16978.5|17097.41|16977.41|9
1632868970000|2021-09-28 22:42:50|17098.47|16978.47|17098.74|16978.74|17098.91|16978.91|17098.47|16978.47|9
1632868980000|2021-09-28 22:43:00|17098.77|16978.77|17098.21|16978.21|17098.98|16978.98|17098.21|16978.21|7
1632868990000|2021-09-28 22:43:10|17098.44|16978.44|17100.05|16980.05|17100.05|16980.05|17098.44|16978.44|10
1632869000000|2021-09-28 22:43:20|17100.23|16980.23|17099.15|16979.15|17100.23|16980.23|17099.03|16979.03|10
1632869010000|2021-09-28 22:43:30|17098.5|16978.5|17098.11|16978.11|17099.57|16979.57|17098.11|16978.11|8
1632869020000|2021-09-28 22:43:40|17098.26|16978.26|17098.13|16978.13|17098.52|16978.52|17098.13|16978.13|9
1632869030000|2021-09-28 22:43:50|17098.47|16978.47|17094|16974|17098.47|16978.47|17094|16974|10
1632869040000|2021-09-28 22:44:00|17093.9|16973.9|17092.45|16972.45|17093.9|16973.9|17092.4|16972.4|9
1632869050000|2021-09-28 22:44:10|17092.56|16972.56|17089.18|16969.18|17093.06|16973.06|17089.04|16969.04|10
1632869060000|2021-09-28 22:44:20|17088.78|16968.78|17086|16966|17088.78|16968.78|17086|16966|10
1632869070000|2021-09-28 22:44:30|17085.91|16965.91|17086.54|16966.54|17086.54|16966.54|17085.69|16965.69|10
1632869080000|2021-09-28 22:44:40|17086.7|16966.7|17086.6|16966.6|17087.03|16967.03|17086.6|16966.6|9
1632869090000|2021-09-28 22:44:50|17086.49|16966.49|17085.99|16965.99|17086.49|16966.49|17085.05|16965.05|10
1632869100000|2021-09-28 22:45:00|17085.94|16965.94|17086.63|16966.63|17086.63|16966.63|17085.6|16965.6|9
1632869110000|2021-09-28 22:45:10|17087.21|16967.21|17089.47|16969.47|17089.47|16969.47|17087.21|16967.21|9
1632869120000|2021-09-28 22:45:20|17089.82|16969.82|17090.24|16970.24|17090.59|16970.59|17089.82|16969.82|10
1632869130000|2021-09-28 22:45:30|17090.47|16970.47|17089.91|16969.91|17090.47|16970.47|17089.63|16969.63|10
1632869140000|2021-09-28 22:45:40|17090.14|16970.14|17089.69|16969.69|17090.8|16970.8|17089.69|16969.69|10
1632869150000|2021-09-28 22:45:50|17089.91|16969.91|17090.27|16970.27|17090.27|16970.27|17089.82|16969.82|9
1632869160000|2021-09-28 22:46:00|17089.48|16969.48|17088.4|16968.4|17089.48|16969.48|17088.4|16968.4|9
1632869170000|2021-09-28 22:46:10|17088.44|16968.44|17089.13|16969.13|17089.13|16969.13|17088.44|16968.44|8
1632869180000|2021-09-28 22:46:20|17089.21|16969.21|17092.35|16972.35|17092.35|16972.35|17089.21|16969.21|8
1632869190000|2021-09-28 22:46:30|17092.45|16972.45|17095.12|16975.12|17095.13|16975.13|17092.45|16972.45|9
1632869200000|2021-09-28 22:46:40|17095.25|16975.25|17095.45|16975.45|17095.55|16975.55|17095.08|16975.08|10
1632869210000|2021-09-28 22:46:50|17095.22|16975.22|17095.64|16975.64|17096.08|16976.08|17095.22|16975.22|10
1632869220000|2021-09-28 22:47:00|17095.84|16975.84|17097.23|16977.23|17097.23|16977.23|17095.84|16975.84|10
1632869230000|2021-09-28 22:47:10|17097.2|16977.2|17097.44|16977.44|17097.44|16977.44|17096.97|16976.97|9
1632869240000|2021-09-28 22:47:20|17096.4|16976.4|17095.21|16975.21|17096.4|16976.4|17094.53|16974.53|10
1632869250000|2021-09-28 22:47:30|17094.68|16974.68|17094.63|16974.63|17094.77|16974.77|17094.52|16974.52|10
1632869260000|2021-09-28 22:47:40|17094.52|16974.52|17094.41|16974.41|17094.86|16974.86|17094.41|16974.41|9
1632869270000|2021-09-28 22:47:50|17094.37|16974.37|17090.46|16970.46|17094.37|16974.37|17090.46|16970.46|10
1632869280000|2021-09-28 22:48:00|17091.21|16971.21|17089.54|16969.54|17091.21|16971.21|17089.54|16969.54|9
1632869290000|2021-09-28 22:48:10|17089.53|16969.53|17088.37|16968.37|17089.53|16969.53|17088.37|16968.37|10
1632869300000|2021-09-28 22:48:20|17088.21|16968.21|17087.86|16967.86|17088.32|16968.32|17087.86|16967.86|8
1632869310000|2021-09-28 22:48:30|17086.74|16966.74|17085.01|16965.01|17086.74|16966.74|17084.66|16964.66|10
1632869320000|2021-09-28 22:48:40|17085.51|16965.51|17086.01|16966.01|17086.01|16966.01|17085.48|16965.48|10
1632869330000|2021-09-28 22:48:50|17086.39|16966.39|17085|16965|17086.39|16966.39|17084.6|16964.6|9
1632869340000|2021-09-28 22:49:00|17084.89|16964.89|17084.91|16964.91|17084.97|16964.97|17084.57|16964.57|8
1632869350000|2021-09-28 22:49:10|17084.98|16964.98|17084.86|16964.86|17085.53|16965.53|17084.75|16964.75|9
1632869360000|2021-09-28 22:49:20|17084.79|16964.79|17083.23|16963.23|17084.79|16964.79|17083.23|16963.23|8
1632869370000|2021-09-28 22:49:30|17083.2|16963.2|17083.56|16963.56|17083.57|16963.57|17083.06|16963.06|9
1632869380000|2021-09-28 22:49:40|17083.55|16963.55|17083.27|16963.27|17083.62|16963.62|17083.24|16963.24|7
1632869390000|2021-09-28 22:49:50|17083.18|16963.18|17083.78|16963.78|17083.99|16963.99|17082.88|16962.88|9
1632869400000|2021-09-28 22:50:00|17084.82|16964.82|17080.69|16960.69|17084.82|16964.82|17080.69|16960.69|8
1632869410000|2021-09-28 22:50:10|17080.65|16960.65|17076.71|16956.71|17080.65|16960.65|17076.55|16956.55|10
1632869420000|2021-09-28 22:50:20|17076.45|16956.45|17076.77|16956.77|17076.77|16956.77|17075.62|16955.62|8
1632869430000|2021-09-28 22:50:30|17076.94|16956.94|17076.56|16956.56|17076.94|16956.94|17076.04|16956.04|9
1632869440000|2021-09-28 22:50:40|17076.55|16956.55|17074.51|16954.51|17076.65|16956.65|17074.3|16954.3|10
1632869450000|2021-09-28 22:50:50|17074.41|16954.41|17074.75|16954.75|17074.98|16954.98|17073.77|16953.77|9
1632869460000|2021-09-28 22:51:00|17074.78|16954.78|17074.73|16954.73|17074.78|16954.78|17074.04|16954.04|8
1632869470000|2021-09-28 22:51:10|17074.5|16954.5|17074.96|16954.96|17074.98|16954.98|17073.8|16953.8|9
1632869480000|2021-09-28 22:51:20|17073.65|16953.65|17065.58|16945.58|17075.01|16955.01|17065.58|16945.58|8
1632869490000|2021-09-28 22:51:30|17065.18|16945.18|17052.63|16932.63|17065.18|16945.18|17052.63|16932.63|9
1632869500000|2021-09-28 22:51:40|17051.9|16931.9|17046.28|16926.28|17051.9|16931.9|17046.28|16926.28|10
1632869510000|2021-09-28 22:51:50|17046.39|16926.39|17043.55|16923.55|17046.57|16926.57|17043.55|16923.55|10
1632869520000|2021-09-28 22:52:00|17043.35|16923.35|17043.14|16923.14|17043.73|16923.73|17043.14|16923.14|10
1632869530000|2021-09-28 22:52:10|17042.83|16922.83|17041.6|16921.6|17043.07|16923.07|17041.17|16921.17|10
1632869540000|2021-09-28 22:52:20|17041.35|16921.35|17041.54|16921.54|17041.74|16921.74|17041.27|16921.27|10
1632869550000|2021-09-28 22:52:30|17041.53|16921.53|17041.83|16921.83|17041.83|16921.83|17041.16|16921.16|10
1632869560000|2021-09-28 22:52:40|17041.73|16921.73|17044.66|16924.66|17044.66|16924.66|17041.73|16921.73|10
1632869570000|2021-09-28 22:52:50|17044.92|16924.92|17042.65|16922.65|17044.92|16924.92|17042.65|16922.65|8
1632869580000|2021-09-28 22:53:00|17042.11|16922.11|17040.77|16920.77|17042.11|16922.11|17040.29|16920.29|10
1632869590000|2021-09-28 22:53:10|17040.36|16920.36|17039.07|16919.07|17040.36|16920.36|17039.07|16919.07|10
1632869600000|2021-09-28 22:53:20|17038.9|16918.9|17038.26|16918.26|17038.9|16918.9|17038.26|16918.26|9
1632869610000|2021-09-28 22:53:30|17038.3|16918.3|17037.62|16917.62|17038.3|16918.3|17036.98|16916.98|10
1632869620000|2021-09-28 22:53:40|17037.74|16917.74|17038.19|16918.19|17038.35|16918.35|17037.74|16917.74|7
1632869630000|2021-09-28 22:53:50|17038.61|16918.61|17044.57|16924.57|17044.57|16924.57|17038.28|16918.28|9
1632869640000|2021-09-28 22:54:00|17044.93|16924.93|17049.46|16929.46|17049.46|16929.46|17044.93|16924.93|10
1632869650000|2021-09-28 22:54:10|17049.38|16929.38|17049.03|16929.03|17050.47|16930.47|17048.43|16928.43|10
1632869660000|2021-09-28 22:54:20|17049.61|16929.61|17049.01|16929.01|17050.22|16930.22|17049.01|16929.01|10
1632869670000|2021-09-28 22:54:30|17048.71|16928.71|17044.94|16924.94|17048.87|16928.87|17044.94|16924.94|9
1632869680000|2021-09-28 22:54:40|17044.66|16924.66|17042.51|16922.51|17044.66|16924.66|17042.51|16922.51|10
1632869690000|2021-09-28 22:54:50|17042.78|16922.78|17042.67|16922.67|17043.09|16923.09|17042.49|16922.49|10
1632869700000|2021-09-28 22:55:00|17042.61|16922.61|17043.42|16923.42|17043.42|16923.42|17042.51|16922.51|10
1632869710000|2021-09-28 22:55:10|17043.4|16923.4|17042.7|16922.7|17043.45|16923.45|17042.41|16922.41|9
1632869720000|2021-09-28 22:55:20|17042.56|16922.56|17042.33|16922.33|17043.07|16923.07|17042.33|16922.33|10
1632869730000|2021-09-28 22:55:30|17042.34|16922.34|17041.11|16921.11|17042.34|16922.34|17041.11|16921.11|10
1632869740000|2021-09-28 22:55:40|17039.95|16919.95|17036.68|16916.68|17039.95|16919.95|17036.68|16916.68|10
1632869750000|2021-09-28 22:55:50|17036.37|16916.37|17034.13|16914.13|17036.51|16916.51|17034.01|16914.01|10
1632869760000|2021-09-28 22:56:00|17034.06|16914.06|17032.07|16912.07|17034.13|16914.13|17032.07|16912.07|10
1632869770000|2021-09-28 22:56:10|17031.89|16911.89|17032.75|16912.75|17032.81|16912.81|17031.87|16911.87|10
1632869780000|2021-09-28 22:56:20|17032.79|16912.79|17032.17|16912.17|17032.79|16912.79|17032.02|16912.02|10
1632869790000|2021-09-28 22:56:30|17031.99|16911.99|17032.7|16912.7|17032.7|16912.7|17031.96|16911.96|8
1632869800000|2021-09-28 22:56:40|17033.73|16913.73|17036.21|16916.21|17036.79|16916.79|17033.73|16913.73|10
1632869810000|2021-09-28 22:56:50|17035.98|16915.98|17028.03|16908.03|17035.98|16915.98|17028.03|16908.03|10
1632869820000|2021-09-28 22:57:00|17027.51|16907.51|17021.87|16901.87|17027.51|16907.51|17021.54|16901.54|9
1632869830000|2021-09-28 22:57:10|17022.14|16902.14|17021.58|16901.58|17024.46|16904.46|17021.4|16901.4|10
1632869840000|2021-09-28 22:57:20|17020.27|16900.27|17019.81|16899.81|17020.73|16900.73|17019.38|16899.38|9
1632869850000|2021-09-28 22:57:30|17019.8|16899.8|17019.07|16899.07|17020.08|16900.08|17018.9|16898.9|8
1632869860000|2021-09-28 22:57:40|17018.63|16898.63|17019.92|16899.92|17020.59|16900.59|17018.63|16898.63|10
1632869870000|2021-09-28 22:57:50|17019.94|16899.94|17020.74|16900.74|17020.74|16900.74|17019.85|16899.85|10
1632869880000|2021-09-28 22:58:00|17022.09|16902.09|17023.61|16903.61|17023.61|16903.61|17022.09|16902.09|10
1632869890000|2021-09-28 22:58:10|17023.75|16903.75|17026.6|16906.6|17026.6|16906.6|17023.75|16903.75|10
1632869900000|2021-09-28 22:58:20|17027.18|16907.18|17031.55|16911.55|17031.55|16911.55|17027.14|16907.14|10
1632869910000|2021-09-28 22:58:30|17031.49|16911.49|17031.34|16911.34|17031.77|16911.77|17031.17|16911.17|9
1632869920000|2021-09-28 22:58:40|17031.69|16911.69|17031.08|16911.08|17031.88|16911.88|17030.45|16910.45|10
1632869930000|2021-09-28 22:58:50|17031.04|16911.04|17030.45|16910.45|17031.15|16911.15|17030.45|16910.45|9
1632869940000|2021-09-28 22:59:00|17030.42|16910.42|17029.59|16909.59|17030.42|16910.42|17029.52|16909.52|9
1632869950000|2021-09-28 22:59:10|17029.53|16909.53|17029.89|16909.89|17030.12|16910.12|17029.37|16909.37|10
1632869960000|2021-09-28 22:59:20|17029.94|16909.94|17028.38|16908.38|17029.94|16909.94|17028.25|16908.25|7
1632869970000|2021-09-28 22:59:30|17028.43|16908.43|17029.72|16909.72|17029.83|16909.83|17028.43|16908.43|7
1632869980000|2021-09-28 22:59:40|17028.37|16908.37|17009.85|16889.85|17028.37|16908.37|17009.85|16889.85|10
1632869990000|2021-09-28 22:59:50|17008.38|16888.38|17001.85|16881.85|17009.16|16889.16|17001.85|16881.85|10
1632870000000|2021-09-28 23:00:00|17000.65|16880.65|17001.68|16881.68|17001.68|16881.68|16999.58|16879.58|10
1632870010000|2021-09-28 23:00:10|17001.62|16881.62|17003.47|16883.47|17003.47|16883.47|17001.62|16881.62|10
1632870020000|2021-09-28 23:00:20|17003.31|16883.31|17005.61|16885.61|17005.69|16885.69|17003.08|16883.08|10
1632870030000|2021-09-28 23:00:30|17006.15|16886.15|17007.93|16887.93|17007.93|16887.93|17006.15|16886.15|10
1632870040000|2021-09-28 23:00:40|17008.11|16888.11|17008.62|16888.62|17009.55|16889.55|17007.92|16887.92|10
1632870050000|2021-09-28 23:00:50|17008.25|16888.25|17007.95|16887.95|17008.28|16888.28|17007.12|16887.12|10
1632870060000|2021-09-28 23:01:00|17008.35|16888.35|17007.93|16887.93|17008.35|16888.35|17007.24|16887.24|10
1632870070000|2021-09-28 23:01:10|17009.2|16889.2|17009.88|16889.88|17010.11|16890.11|17008.53|16888.53|10
1632870080000|2021-09-28 23:01:20|17010.47|16890.47|17011.18|16891.18|17011.84|16891.84|17010.47|16890.47|9
1632870090000|2021-09-28 23:01:30|17010.79|16890.79|17010.3|16890.3|17010.79|16890.79|17009.95|16889.95|10
1632870100000|2021-09-28 23:01:40|17010.25|16890.25|17010.86|16890.86|17010.86|16890.86|17010.25|16890.25|9
1632870110000|2021-09-28 23:01:50|17011.03|16891.03|17011.71|16891.71|17011.71|16891.71|17011.01|16891.01|8
1632870120000|2021-09-28 23:02:00|17011.72|16891.72|17011.11|16891.11|17011.76|16891.76|17010.86|16890.86|10
1632870130000|2021-09-28 23:02:10|17010.86|16890.86|17013.89|16893.89|17014.46|16894.46|17010.86|16890.86|10
1632870140000|2021-09-28 23:02:20|17014.43|16894.43|17014.93|16894.93|17015.72|16895.72|17014.25|16894.25|9
1632870150000|2021-09-28 23:02:30|17015.33|16895.33|17014.59|16894.59|17015.33|16895.33|17014.12|16894.12|10
1632870160000|2021-09-28 23:02:40|17014.36|16894.36|17011.54|16891.54|17014.78|16894.78|17011.54|16891.54|10
1632870170000|2021-09-28 23:02:50|17011.15|16891.15|17006.77|16886.77|17011.2|16891.2|17006.69|16886.69|10
1632870180000|2021-09-28 23:03:00|17007.15|16887.15|17006.61|16886.61|17007.3|16887.3|17006.29|16886.29|10
1632870190000|2021-09-28 23:03:10|17006.5|16886.5|17007.74|16887.74|17007.74|16887.74|17006.19|16886.19|10
1632870200000|2021-09-28 23:03:20|17007.96|16887.96|17009.41|16889.41|17009.41|16889.41|17007.96|16887.96|10
1632870210000|2021-09-28 23:03:30|17009.45|16889.45|17011.03|16891.03|17011.03|16891.03|17009.45|16889.45|10
1632870220000|2021-09-28 23:03:40|17011.04|16891.04|17011.89|16891.89|17012.15|16892.15|17011.04|16891.04|9
1632870230000|2021-09-28 23:03:50|17012.62|16892.62|17013.36|16893.36|17013.36|16893.36|17012.62|16892.62|9
1632870240000|2021-09-28 23:04:00|17013.54|16893.54|17015.62|16895.62|17015.62|16895.62|17013.11|16893.11|10
1632870250000|2021-09-28 23:04:10|17016.58|16896.58|17017.05|16897.05|17017.05|16897.05|17016.43|16896.43|10
1632870260000|2021-09-28 23:04:20|17017.31|16897.31|17018.06|16898.06|17018.27|16898.27|17017.31|16897.31|10
1632870270000|2021-09-28 23:04:30|17017.84|16897.84|17018.05|16898.05|17018.18|16898.18|17017.54|16897.54|10
1632870280000|2021-09-28 23:04:40|17018.23|16898.23|17019.6|16899.6|17019.6|16899.6|17018.23|16898.23|10
1632870290000|2021-09-28 23:04:50|17019.54|16899.54|17022.57|16902.57|17022.57|16902.57|17019.54|16899.54|9
1632870300000|2021-09-28 23:05:00|17022.49|16902.49|17023.48|16903.48|17023.97|16903.97|17022.49|16902.49|10
1632870310000|2021-09-28 23:05:10|17023.6|16903.6|17023.66|16903.66|17023.79|16903.79|17023.26|16903.26|10
1632870320000|2021-09-28 23:05:20|17023.38|16903.38|17023.84|16903.84|17024.04|16904.04|17023.38|16903.38|9
1632870330000|2021-09-28 23:05:30|17023.91|16903.91|17032.71|16912.71|17032.71|16912.71|17023.91|16903.91|10
1632870340000|2021-09-28 23:05:40|17033.39|16913.39|17033.98|16913.98|17034|16914|17033.27|16913.27|10
1632870350000|2021-09-28 23:05:50|17033.25|16913.25|17033.64|16913.64|17033.74|16913.74|17033.25|16913.25|8
1632870360000|2021-09-28 23:06:00|17034.63|16914.63|17036.43|16916.43|17036.43|16916.43|17034.52|16914.52|9
1632870370000|2021-09-28 23:06:10|17036.83|16916.83|17037.85|16917.85|17038.02|16918.02|17036.83|16916.83|10
1632870380000|2021-09-28 23:06:20|17037.93|16917.93|17039.24|16919.24|17039.24|16919.24|17037.62|16917.62|8
1632870390000|2021-09-28 23:06:30|17039.38|16919.38|17039.02|16919.02|17039.52|16919.52|17039.02|16919.02|8
1632870400000|2021-09-28 23:06:40|17038.95|16918.95|17039.26|16919.26|17039.49|16919.49|17038.93|16918.93|7
1632870410000|2021-09-28 23:06:50|17039.51|16919.51|17038.9|16918.9|17039.51|16919.51|17038.69|16918.69|10
1632870420000|2021-09-28 23:07:00|17038.81|16918.81|17039.03|16919.03|17039.38|16919.38|17038.69|16918.69|10
1632870430000|2021-09-28 23:07:10|17039.01|16919.01|17040.26|16920.26|17040.26|16920.26|17038.99|16918.99|9
1632870440000|2021-09-28 23:07:20|17040.34|16920.34|17040.65|16920.65|17041.09|16921.09|17040.34|16920.34|10
1632870450000|2021-09-28 23:07:30|17040.68|16920.68|17044.67|16924.67|17044.67|16924.67|17040.68|16920.68|8
1632870460000|2021-09-28 23:07:40|17045.29|16925.29|17049.45|16929.45|17049.83|16929.83|17045.29|16925.29|9
1632870470000|2021-09-28 23:07:50|17051.53|16931.53|17052.11|16932.11|17052.68|16932.68|17051.14|16931.14|10
1632870480000|2021-09-28 23:08:00|17052.17|16932.17|17054.04|16934.04|17054.34|16934.34|17052.17|16932.17|10
1632870490000|2021-09-28 23:08:10|17053.96|16933.96|17054.5|16934.5|17054.64|16934.64|17052.72|16932.72|9
1632870500000|2021-09-28 23:08:20|17054.14|16934.14|17053.37|16933.37|17054.14|16934.14|17052.86|16932.86|10
1632870510000|2021-09-28 23:08:30|17053.49|16933.49|17053.73|16933.73|17054.14|16934.14|17052.98|16932.98|9
1632870520000|2021-09-28 23:08:40|17053.66|16933.66|17054.41|16934.41|17054.81|16934.81|17053.66|16933.66|10
1632870530000|2021-09-28 23:08:50|17054.66|16934.66|17061.14|16941.14|17061.25|16941.25|17054.66|16934.66|9
1632870540000|2021-09-28 23:09:00|17060.81|16940.81|17061.51|16941.51|17061.58|16941.58|17060.81|16940.81|9
1632870550000|2021-09-28 23:09:10|17061.32|16941.32|17060.48|16940.48|17061.43|16941.43|17060.48|16940.48|8
1632870560000|2021-09-28 23:09:20|17060.42|16940.42|17062.57|16942.57|17062.57|16942.57|17060.42|16940.42|8
1632870570000|2021-09-28 23:09:30|17063.13|16943.13|17066.2|16946.2|17066.29|16946.29|17063.13|16943.13|9
1632870580000|2021-09-28 23:09:40|17066.11|16946.11|17066.21|16946.21|17066.33|16946.33|17066.01|16946.01|9
1632870590000|2021-09-28 23:09:50|17066.02|16946.02|17067.92|16947.92|17067.92|16947.92|17065.58|16945.58|9
1632870600000|2021-09-28 23:10:00|17067.45|16947.45|17069.51|16949.51|17069.51|16949.51|17067.45|16947.45|10
1632870610000|2021-09-28 23:10:10|17069.7|16949.7|17070.18|16950.18|17070.2|16950.2|17069.58|16949.58|9
1632870620000|2021-09-28 23:10:20|17069.14|16949.14|17069.27|16949.27|17069.84|16949.84|17069.14|16949.14|7
1632870630000|2021-09-28 23:10:30|17069.47|16949.47|17070.98|16950.98|17071.13|16951.13|17069.3|16949.3|10
1632870640000|2021-09-28 23:10:40|17071.01|16951.01|17071.45|16951.45|17071.47|16951.47|17071.01|16951.01|9
1632870650000|2021-09-28 23:10:50|17071.37|16951.37|17071.27|16951.27|17072.08|16952.08|17071.13|16951.13|9
1632870660000|2021-09-28 23:11:00|17071.47|16951.47|17071.53|16951.53|17071.68|16951.68|17071.45|16951.45|9
1632870670000|2021-09-28 23:11:10|17071.3|16951.3|17069.18|16949.18|17071.3|16951.3|17069.18|16949.18|9
1632870680000|2021-09-28 23:11:20|17068.47|16948.47|17067.39|16947.39|17068.47|16948.47|17067.19|16947.19|10
1632870690000|2021-09-28 23:11:30|17067.36|16947.36|17063.07|16943.07|17067.36|16947.36|17063.07|16943.07|10
1632870700000|2021-09-28 23:11:40|17062.21|16942.21|17063.43|16943.43|17063.51|16943.51|17062.21|16942.21|10
1632870710000|2021-09-28 23:11:50|17063.92|16943.92|17064.15|16944.15|17064.47|16944.47|17063.92|16943.92|6
1632870720000|2021-09-28 23:12:00|17064.14|16944.14|17063.7|16943.7|17064.14|16944.14|17063.7|16943.7|6
1632870730000|2021-09-28 23:12:10|17063.87|16943.87|17063.92|16943.92|17064.14|16944.14|17063.84|16943.84|7
1632870740000|2021-09-28 23:12:20|17063.79|16943.79|17063.84|16943.84|17063.87|16943.87|17063.4|16943.4|10
1632870750000|2021-09-28 23:12:30|17063.87|16943.87|17062.04|16942.04|17063.87|16943.87|17062.04|16942.04|10
1632870760000|2021-09-28 23:12:40|17062.05|16942.05|17061.89|16941.89|17062.05|16942.05|17061.04|16941.04|10
1632870770000|2021-09-28 23:12:50|17062.07|16942.07|17061.9|16941.9|17062.22|16942.22|17061.86|16941.86|9
1632870780000|2021-09-28 23:13:00|17061.91|16941.91|17061.27|16941.27|17061.91|16941.91|17061.22|16941.22|10
1632870790000|2021-09-28 23:13:10|17061.17|16941.17|17060.61|16940.61|17061.28|16941.28|17060.46|16940.46|8
1632870800000|2021-09-28 23:13:20|17060.46|16940.46|17053.19|16933.19|17060.46|16940.46|17053.19|16933.19|10
1632870810000|2021-09-28 23:13:30|17052.83|16932.83|17045.49|16925.49|17052.83|16932.83|17045.49|16925.49|10
1632870820000|2021-09-28 23:13:40|17044.25|16924.25|17036.01|16916.01|17044.25|16924.25|17036.01|16916.01|10
1632870830000|2021-09-28 23:13:50|17036.1|16916.1|17034.6|16914.6|17036.21|16916.21|17034.6|16914.6|9
1632870840000|2021-09-28 23:14:00|17034.58|16914.58|17030.68|16910.68|17034.91|16914.91|17030.29|16910.29|9
1632870850000|2021-09-28 23:14:10|17030.84|16910.84|17030.91|16910.91|17031.18|16911.18|17030.75|16910.75|10
1632870860000|2021-09-28 23:14:20|17031.54|16911.54|17032.7|16912.7|17033.03|16913.03|17031.49|16911.49|10
1632870870000|2021-09-28 23:14:30|17032.74|16912.74|17032.41|16912.41|17032.74|16912.74|17032.26|16912.26|9
1632870880000|2021-09-28 23:14:40|17032.32|16912.32|17030.47|16910.47|17032.37|16912.37|17030.31|16910.31|9
1632870890000|2021-09-28 23:14:50|17030.58|16910.58|17023.53|16903.53|17032.92|16912.92|17023.53|16903.53|10
1632870900000|2021-09-28 23:15:00|17021.2|16901.2|17020.79|16900.79|17021.2|16901.2|17020.23|16900.23|10
1632870910000|2021-09-28 23:15:10|17021.68|16901.68|17022.65|16902.65|17023.28|16903.28|17021.68|16901.68|10
1632870920000|2021-09-28 23:15:20|17023.08|16903.08|17025.27|16905.27|17025.27|16905.27|17023.08|16903.08|10
1632870930000|2021-09-28 23:15:30|17025.09|16905.09|17022.24|16902.24|17025.62|16905.62|17022.24|16902.24|9
1632870940000|2021-09-28 23:15:40|17021.93|16901.93|17020.95|16900.95|17021.93|16901.93|17020.52|16900.52|9
1632870950000|2021-09-28 23:15:50|17020.49|16900.49|17015.44|16895.44|17020.52|16900.52|17015.34|16895.34|8
1632870960000|2021-09-28 23:16:00|17015.47|16895.47|17007.22|16887.22|17015.47|16895.47|17007.22|16887.22|10
1632870970000|2021-09-28 23:16:10|17006.38|16886.38|17001.36|16881.36|17006.38|16886.38|17001.36|16881.36|10
1632870980000|2021-09-28 23:16:20|16999.8|16879.8|16996.05|16876.05|16999.8|16879.8|16996.05|16876.05|10
1632870990000|2021-09-28 23:16:30|16994.47|16874.47|16991.06|16871.06|16994.47|16874.47|16991.06|16871.06|10
1632871000000|2021-09-28 23:16:40|16991.22|16871.22|16988.93|16868.93|16991.22|16871.22|16988.45|16868.45|9
1632871010000|2021-09-28 23:16:50|16988.47|16868.47|16986.6|16866.6|16989.14|16869.14|16986.54|16866.54|9
1632871020000|2021-09-28 23:17:00|16986.62|16866.62|16986.6|16866.6|16986.91|16866.91|16986.43|16866.43|10
1632871030000|2021-09-28 23:17:10|16986.2|16866.2|16985.89|16865.89|16986.49|16866.49|16985.89|16865.89|10
1632871040000|2021-09-28 23:17:20|16986.7|16866.7|16989.02|16869.02|16989.02|16869.02|16986.7|16866.7|9
1632871050000|2021-09-28 23:17:30|16989.4|16869.4|16989.69|16869.69|16989.93|16869.93|16989.4|16869.4|8
1632871060000|2021-09-28 23:17:40|16989.48|16869.48|16988.91|16868.91|16989.78|16869.78|16988.83|16868.83|10
1632871070000|2021-09-28 23:17:50|16989.2|16869.2|16991.33|16871.33|16991.33|16871.33|16989.2|16869.2|9
1632871080000|2021-09-28 23:18:00|16991.43|16871.43|16993.49|16873.49|16993.49|16873.49|16991.43|16871.43|9
1632871090000|2021-09-28 23:18:10|16995.36|16875.36|16999.47|16879.47|16999.47|16879.47|16995.36|16875.36|8
1632871100000|2021-09-28 23:18:20|16999.4|16879.4|16999.68|16879.68|16999.68|16879.68|16999.19|16879.19|10
1632871110000|2021-09-28 23:18:30|16999.37|16879.37|16998.32|16878.32|16999.51|16879.51|16998.32|16878.32|8
1632871120000|2021-09-28 23:18:40|16998.24|16878.24|16998.83|16878.83|16998.83|16878.83|16998.19|16878.19|9
1632871130000|2021-09-28 23:18:50|16998.88|16878.88|17001.88|16881.88|17001.88|16881.88|16998.88|16878.88|10
1632871140000|2021-09-28 23:19:00|17003.09|16883.09|17005.12|16885.12|17005.36|16885.36|17003.09|16883.09|10
1632871150000|2021-09-28 23:19:10|17005.18|16885.18|17004.29|16884.29|17005.18|16885.18|17004|16884|8
1632871160000|2021-09-28 23:19:20|17004.27|16884.27|17004.59|16884.59|17004.59|16884.59|17004.19|16884.19|9
1632871170000|2021-09-28 23:19:30|17004.94|16884.94|17007.29|16887.29|17007.29|16887.29|17004.07|16884.07|10
1632871180000|2021-09-28 23:19:40|17007.57|16887.57|17010.83|16890.83|17010.83|16890.83|17007.3|16887.3|9
1632871190000|2021-09-28 23:19:50|17011.01|16891.01|17012.83|16892.83|17012.83|16892.83|17011.01|16891.01|10
1632871200000|2021-09-28 23:20:00|17013.63|16893.63|17014.52|16894.52|17014.73|16894.73|17013.63|16893.63|9
1632871210000|2021-09-28 23:20:10|17014.53|16894.53|17013.11|16893.11|17014.53|16894.53|17012.9|16892.9|10
1632871220000|2021-09-28 23:20:20|17013.15|16893.15|17012.78|16892.78|17013.27|16893.27|17012.67|16892.67|9
1632871230000|2021-09-28 23:20:30|17012.74|16892.74|17014.19|16894.19|17014.19|16894.19|17012.74|16892.74|9
1632871240000|2021-09-28 23:20:40|17014.6|16894.6|17016.02|16896.02|17016.15|16896.15|17014.6|16894.6|10
1632871250000|2021-09-28 23:20:50|17016.05|16896.05|17019.86|16899.86|17019.86|16899.86|17016.05|16896.05|9
1632871260000|2021-09-28 23:21:00|17019.9|16899.9|17022.58|16902.58|17022.58|16902.58|17019.9|16899.9|10
1632871270000|2021-09-28 23:21:10|17023.25|16903.25|17025.55|16905.55|17025.55|16905.55|17023.25|16903.25|10
1632871280000|2021-09-28 23:21:20|17025.2|16905.2|17026.48|16906.48|17026.87|16906.87|17025.2|16905.2|9
1632871290000|2021-09-28 23:21:30|17026.68|16906.68|17025.98|16905.98|17026.68|16906.68|17025.86|16905.86|8
1632871300000|2021-09-28 23:21:40|17026.13|16906.13|17026.53|16906.53|17026.53|16906.53|17025.83|16905.83|10
1632871310000|2021-09-28 23:21:50|17026.73|16906.73|17031.86|16911.86|17032.67|16912.67|17026.73|16906.73|10
1632871320000|2021-09-28 23:22:00|17031.96|16911.96|17032.6|16912.6|17032.6|16912.6|17031.41|16911.41|10
1632871330000|2021-09-28 23:22:10|17032.63|16912.63|17033.03|16913.03|17033.03|16913.03|17032.62|16912.62|9
1632871340000|2021-09-28 23:22:20|17033.19|16913.19|17032.95|16912.95|17033.6|16913.6|17032.47|16912.47|9
1632871350000|2021-09-28 23:22:30|17033.37|16913.37|17034.63|16914.63|17034.64|16914.64|17033.36|16913.36|8
1632871360000|2021-09-28 23:22:40|17034.62|16914.62|17035.32|16915.32|17035.49|16915.49|17034.62|16914.62|8
1632871370000|2021-09-28 23:22:50|17035.57|16915.57|17035.35|16915.35|17035.69|16915.69|17034.31|16914.31|9
1632871380000|2021-09-28 23:23:00|17036.25|16916.25|17035.45|16915.45|17036.38|16916.38|17035.34|16915.34|8
1632871390000|2021-09-28 23:23:10|17035.56|16915.56|17038.8|16918.8|17039.01|16919.01|17035.56|16915.56|8
1632871400000|2021-09-28 23:23:20|17038.85|16918.85|17041.2|16921.2|17041.69|16921.69|17038.85|16918.85|10
1632871410000|2021-09-28 23:23:30|17041|16921|17042.66|16922.66|17042.66|16922.66|17040.35|16920.35|10
1632871420000|2021-09-28 23:23:40|17042.4|16922.4|17042.83|16922.83|17043.03|16923.03|17042.4|16922.4|9
1632871430000|2021-09-28 23:23:50|17042.84|16922.84|17042.6|16922.6|17042.84|16922.84|17042.51|16922.51|8
1632871440000|2021-09-28 23:24:00|17043.22|16923.22|17046.72|16926.72|17046.72|16926.72|17043.22|16923.22|9
1632871450000|2021-09-28 23:24:10|17046.54|16926.54|17050.16|16930.16|17050.16|16930.16|17046.54|16926.54|10
1632871460000|2021-09-28 23:24:20|17050.15|16930.15|17051.57|16931.57|17051.57|16931.57|17050.07|16930.07|10
1632871470000|2021-09-28 23:24:30|17052.3|16932.3|17052.44|16932.44|17052.96|16932.96|17052.23|16932.23|10
1632871480000|2021-09-28 23:24:40|17052.52|16932.52|17053.23|16933.23|17053.23|16933.23|17052.37|16932.37|10
1632871490000|2021-09-28 23:24:50|17054.01|16934.01|17056.48|16936.48|17056.48|16936.48|17053.97|16933.97|10
1632871500000|2021-09-28 23:25:00|17056.91|16936.91|17062.9|16942.9|17062.95|16942.95|17056.91|16936.91|10
1632871510000|2021-09-28 23:25:10|17062.65|16942.65|17066.59|16946.59|17066.59|16946.59|17062.65|16942.65|10
1632871520000|2021-09-28 23:25:20|17066.9|16946.9|17065.27|16945.27|17067.62|16947.62|17065.27|16945.27|10
1632871530000|2021-09-28 23:25:30|17065.3|16945.3|17064.82|16944.82|17065.41|16945.41|17064.69|16944.69|10
1632871540000|2021-09-28 23:25:40|17065.05|16945.05|17067.41|16947.41|17067.41|16947.41|17065.05|16945.05|10
1632871550000|2021-09-28 23:25:50|17067.18|16947.18|17065.93|16945.93|17067.71|16947.71|17065.93|16945.93|8
1632871560000|2021-09-28 23:26:00|17066.32|16946.32|17066.51|16946.51|17066.51|16946.51|17065.59|16945.59|9
1632871570000|2021-09-28 23:26:10|17066.49|16946.49|17066.02|16946.02|17066.53|16946.53|17066.02|16946.02|8
1632871580000|2021-09-28 23:26:20|17066.08|16946.08|17067.25|16947.25|17067.25|16947.25|17065.98|16945.98|9
1632871590000|2021-09-28 23:26:30|17067.37|16947.37|17070.43|16950.43|17070.43|16950.43|17067.37|16947.37|10
1632871600000|2021-09-28 23:26:40|17069.92|16949.92|17069.4|16949.4|17070.11|16950.11|17069.4|16949.4|8
1632871610000|2021-09-28 23:26:50|17069.22|16949.22|17068.81|16948.81|17069.63|16949.63|17068.81|16948.81|9
1632871620000|2021-09-28 23:27:00|17068.79|16948.79|17062.7|16942.7|17068.79|16948.79|17062.7|16942.7|9
1632871630000|2021-09-28 23:27:10|17061.28|16941.28|17056.32|16936.32|17061.28|16941.28|17056.32|16936.32|10
1632871640000|2021-09-28 23:27:20|17056.34|16936.34|17055.79|16935.79|17056.34|16936.34|17054.61|16934.61|10
1632871650000|2021-09-28 23:27:30|17055.74|16935.74|17055.47|16935.47|17055.77|16935.77|17055.47|16935.47|10
1632871660000|2021-09-28 23:27:40|17054.91|16934.91|17049.36|16929.36|17054.91|16934.91|17049.36|16929.36|9
1632871670000|2021-09-28 23:27:50|17049.46|16929.46|17047.55|16927.55|17049.46|16929.46|17047.55|16927.55|10
1632871680000|2021-09-28 23:28:00|17047.34|16927.34|17043.41|16923.41|17047.34|16927.34|17043.17|16923.17|10
1632871690000|2021-09-28 23:28:10|17043.31|16923.31|17039.16|16919.16|17043.31|16923.31|17039.16|16919.16|10
1632871700000|2021-09-28 23:28:20|17039.15|16919.15|17037.61|16917.61|17039.28|16919.28|17036.99|16916.99|9
1632871710000|2021-09-28 23:28:30|17037.65|16917.65|17034.42|16914.42|17037.69|16917.69|17034.21|16914.21|10
1632871720000|2021-09-28 23:28:40|17034.37|16914.37|17032.49|16912.49|17035.32|16915.32|17032.49|16912.49|10
1632871730000|2021-09-28 23:28:50|17032.64|16912.64|17029.63|16909.63|17032.64|16912.64|17029.63|16909.63|9
1632871740000|2021-09-28 23:29:00|17029.31|16909.31|17028.45|16908.45|17029.31|16909.31|17028.45|16908.45|10
1632871750000|2021-09-28 23:29:10|17028.41|16908.41|17029.6|16909.6|17029.6|16909.6|17027.76|16907.76|10
1632871760000|2021-09-28 23:29:20|17029.74|16909.74|17032.83|16912.83|17032.83|16912.83|17029.74|16909.74|10
1632871770000|2021-09-28 23:29:30|17033.61|16913.61|17035.09|16915.09|17035.53|16915.53|17033.61|16913.61|10
1632871780000|2021-09-28 23:29:40|17035.17|16915.17|17034.16|16914.16|17035.17|16915.17|17034.07|16914.07|8
1632871790000|2021-09-28 23:29:50|17034.18|16914.18|17035.6|16915.6|17035.62|16915.62|17034.18|16914.18|8
1632871800000|2021-09-28 23:30:00|17035.17|16915.17|17035.11|16915.11|17035.66|16915.66|17035.09|16915.09|10
1632871810000|2021-09-28 23:30:10|17035.08|16915.08|17034.25|16914.25|17035.08|16915.08|17034|16914|9
1632871820000|2021-09-28 23:30:20|17034.16|16914.16|17029.14|16909.14|17034.26|16914.26|17029.14|16909.14|9
1632871830000|2021-09-28 23:30:30|17028.85|16908.85|17021.18|16901.18|17028.85|16908.85|17020.59|16900.59|10
1632871840000|2021-09-28 23:30:40|17020.93|16900.93|17021.63|16901.63|17022.46|16902.46|17020.93|16900.93|9
1632871850000|2021-09-28 23:30:50|17020.67|16900.67|17016.71|16896.71|17020.67|16900.67|17016.71|16896.71|10
1632871860000|2021-09-28 23:31:00|17016.87|16896.87|17008.64|16888.64|17016.87|16896.87|17008.64|16888.64|10
1632871870000|2021-09-28 23:31:10|17007.63|16887.63|17004.83|16884.83|17007.63|16887.63|17004.83|16884.83|10
1632871880000|2021-09-28 23:31:20|17004.26|16884.26|17003.34|16883.34|17004.75|16884.75|17003.34|16883.34|10
1632871890000|2021-09-28 23:31:30|17003.39|16883.39|17003.68|16883.68|17004.19|16884.19|17002.67|16882.67|10
1632871900000|2021-09-28 23:31:40|17003.69|16883.69|16999.19|16879.19|17003.69|16883.69|16999.19|16879.19|10
1632871910000|2021-09-28 23:31:50|16998.52|16878.52|16996.69|16876.69|16998.52|16878.52|16996.69|16876.69|8
1632871920000|2021-09-28 23:32:00|16996.49|16876.49|16999.1|16879.1|16999.24|16879.24|16996.49|16876.49|10
1632871930000|2021-09-28 23:32:10|16998.28|16878.28|16998.54|16878.54|16999.25|16879.25|16998.28|16878.28|10
1632871940000|2021-09-28 23:32:20|16998.57|16878.57|16999.4|16879.4|16999.4|16879.4|16997.97|16877.97|8
1632871950000|2021-09-28 23:32:30|16999.49|16879.49|17001.05|16881.05|17001.05|16881.05|16999.41|16879.41|10
1632871960000|2021-09-28 23:32:40|17001.65|16881.65|17002.63|16882.63|17002.91|16882.91|17001.65|16881.65|10
1632871970000|2021-09-28 23:32:50|17002.55|16882.55|17003.66|16883.66|17003.66|16883.66|17002.38|16882.38|10
1632871980000|2021-09-28 23:33:00|17003.76|16883.76|17004.69|16884.69|17004.82|16884.82|17003.56|16883.56|10
1632871990000|2021-09-28 23:33:10|17004.56|16884.56|17005.21|16885.21|17005.21|16885.21|17004.14|16884.14|10
1632872000000|2021-09-28 23:33:20|17005.1|16885.1|17006.22|16886.22|17006.22|16886.22|17005.1|16885.1|10
1632872010000|2021-09-28 23:33:30|17006.18|16886.18|17004.13|16884.13|17006.64|16886.64|17004.13|16884.13|8
1632872020000|2021-09-28 23:33:40|17002.71|16882.71|16990.85|16870.85|17002.71|16882.71|16990.85|16870.85|10
1632872030000|2021-09-28 23:33:50|16990.4|16870.4|16981.74|16861.74|16990.4|16870.4|16981.74|16861.74|10
1632872040000|2021-09-28 23:34:00|16981.49|16861.49|16980.29|16860.29|16981.49|16861.49|16979.66|16859.66|10
1632872050000|2021-09-28 23:34:10|16980.52|16860.52|16976.32|16856.32|16980.52|16860.52|16975.81|16855.81|10
1632872060000|2021-09-28 23:34:20|16975.65|16855.65|16973.72|16853.72|16975.65|16855.65|16973.72|16853.72|10
1632872070000|2021-09-28 23:34:30|16973.64|16853.64|16968.82|16848.82|16973.64|16853.64|16968.82|16848.82|10
1632872080000|2021-09-28 23:34:40|16968.86|16848.86|16971.15|16851.15|16971.15|16851.15|16968.86|16848.86|10
1632872090000|2021-09-28 23:34:50|16970.95|16850.95|16970.78|16850.78|16971.21|16851.21|16969.94|16849.94|10
1632872100000|2021-09-28 23:35:00|16970.33|16850.33|16966.94|16846.94|16970.33|16850.33|16966.94|16846.94|10
1632872110000|2021-09-28 23:35:10|16966.18|16846.18|16972.35|16852.35|16972.35|16852.35|16966.18|16846.18|10
1632872120000|2021-09-28 23:35:20|16973.3|16853.3|16973.63|16853.63|16974.17|16854.17|16973.3|16853.3|9
1632872130000|2021-09-28 23:35:30|16973.32|16853.32|16970.95|16850.95|16973.41|16853.41|16970.95|16850.95|10
1632872140000|2021-09-28 23:35:40|16971.93|16851.93|16969.33|16849.33|16971.93|16851.93|16969.27|16849.27|10
1632872150000|2021-09-28 23:35:50|16968.82|16848.82|16966.8|16846.8|16968.82|16848.82|16966.8|16846.8|10
1632872160000|2021-09-28 23:36:00|16966.65|16846.65|16965.67|16845.67|16966.65|16846.65|16964.25|16844.25|10
1632872170000|2021-09-28 23:36:10|16965.83|16845.83|16964.27|16844.27|16966.03|16846.03|16964.15|16844.15|9
1632872180000|2021-09-28 23:36:20|16963.98|16843.98|16961.83|16841.83|16964.66|16844.66|16961.83|16841.83|10
1632872190000|2021-09-28 23:36:30|16962.1|16842.1|16960.83|16840.83|16962.1|16842.1|16960.83|16840.83|10
1632872200000|2021-09-28 23:36:40|16960.07|16840.07|16953.37|16833.37|16960.07|16840.07|16953.37|16833.37|10
1632872210000|2021-09-28 23:36:50|16953.11|16833.11|16950.76|16830.76|16953.21|16833.21|16950.76|16830.76|10
1632872220000|2021-09-28 23:37:00|16951.19|16831.19|16950.65|16830.65|16952.03|16832.03|16949.78|16829.78|10
1632872230000|2021-09-28 23:37:10|16949.44|16829.44|16947.29|16827.29|16949.45|16829.45|16947.29|16827.29|10
1632872240000|2021-09-28 23:37:20|16946.83|16826.83|16944.24|16824.24|16946.83|16826.83|16944.24|16824.24|10
1632872250000|2021-09-28 23:37:30|16943.54|16823.54|16942.82|16822.82|16943.54|16823.54|16942.28|16822.28|10
1632872260000|2021-09-28 23:37:40|16942.74|16822.74|16940.91|16820.91|16942.74|16822.74|16940.86|16820.86|9
1632872270000|2021-09-28 23:37:50|16941.04|16821.04|16941.13|16821.13|16941.31|16821.31|16940.44|16820.44|10
1632872280000|2021-09-28 23:38:00|16941.09|16821.09|16936.26|16816.26|16941.09|16821.09|16936.11|16816.11|10
1632872290000|2021-09-28 23:38:10|16936.45|16816.45|16934.39|16814.39|16936.45|16816.45|16934.39|16814.39|10
1632872300000|2021-09-28 23:38:20|16934.48|16814.48|16932.27|16812.27|16934.48|16814.48|16932.25|16812.25|10
1632872310000|2021-09-28 23:38:30|16932.09|16812.09|16932.38|16812.38|16932.47|16812.47|16930.82|16810.82|10
1632872320000|2021-09-28 23:38:40|16932.11|16812.11|16931.33|16811.33|16932.24|16812.24|16930.93|16810.93|10
1632872330000|2021-09-28 23:38:50|16931.29|16811.29|16931.29|16811.29|16931.64|16811.64|16930.42|16810.42|10
1632872340000|2021-09-28 23:39:00|16931.15|16811.15|16930.7|16810.7|16931.67|16811.67|16930.7|16810.7|10
1632872350000|2021-09-28 23:39:10|16932.19|16812.19|16933.63|16813.63|16933.63|16813.63|16932.16|16812.16|9
1632872360000|2021-09-28 23:39:20|16934.78|16814.78|16932.54|16812.54|16934.84|16814.84|16932.54|16812.54|10
1632872370000|2021-09-28 23:39:30|16932.48|16812.48|16927.75|16807.75|16932.48|16812.48|16927.75|16807.75|9
1632872380000|2021-09-28 23:39:40|16927.34|16807.34|16924.67|16804.67|16927.34|16807.34|16924.38|16804.38|10
1632872390000|2021-09-28 23:39:50|16923.72|16803.72|16918.95|16798.95|16923.72|16803.72|16918.95|16798.95|10
1632872400000|2021-09-28 23:40:00|16918.83|16798.83|16918.06|16798.06|16918.83|16798.83|16916.74|16796.74|9
1632872410000|2021-09-28 23:40:10|16919.7|16799.7|16919.11|16799.11|16920.14|16800.14|16919.11|16799.11|9
1632872420000|2021-09-28 23:40:20|16919.04|16799.04|16918.01|16798.01|16919.42|16799.42|16918.01|16798.01|10
1632872430000|2021-09-28 23:40:30|16917.93|16797.93|16916.81|16796.81|16917.93|16797.93|16916.44|16796.44|10
1632872440000|2021-09-28 23:40:40|16917|16797|16924.75|16804.75|16924.75|16804.75|16917|16797|10
1632872450000|2021-09-28 23:40:50|16925.04|16805.04|16923|16803|16925.18|16805.18|16923|16803|10
1632872460000|2021-09-28 23:41:00|16922.07|16802.07|16920.92|16800.92|16922.07|16802.07|16920.92|16800.92|10
1632872470000|2021-09-28 23:41:10|16920.77|16800.77|16920.57|16800.57|16921.52|16801.52|16920.57|16800.57|9
1632872480000|2021-09-28 23:41:20|16920.89|16800.89|16923.99|16803.99|16923.99|16803.99|16920.89|16800.89|10
1632872490000|2021-09-28 23:41:30|16924.37|16804.37|16926.93|16806.93|16927.21|16807.21|16924.37|16804.37|10
1632872500000|2021-09-28 23:41:40|16926.85|16806.85|16919.85|16799.85|16926.88|16806.88|16919.85|16799.85|10
1632872510000|2021-09-28 23:41:50|16919.04|16799.04|16915.44|16795.44|16919.04|16799.04|16915.43|16795.43|10
1632872520000|2021-09-28 23:42:00|16914.96|16794.96|16913.19|16793.19|16915.12|16795.12|16913.13|16793.13|10
1632872530000|2021-09-28 23:42:10|16913.82|16793.82|16914.07|16794.07|16914.07|16794.07|16913.46|16793.46|9
1632872540000|2021-09-28 23:42:20|16914.49|16794.49|16917.27|16797.27|16917.28|16797.28|16914.3|16794.3|10
1632872550000|2021-09-28 23:42:30|16917.24|16797.24|16914.22|16794.22|16918.45|16798.45|16914.22|16794.22|10
1632872560000|2021-09-28 23:42:40|16913.94|16793.94|16912.98|16792.98|16913.99|16793.99|16912.74|16792.74|10
1632872570000|2021-09-28 23:42:50|16912.7|16792.7|16911.2|16791.2|16913.26|16793.26|16911.2|16791.2|9
1632872580000|2021-09-28 23:43:00|16911.35|16791.35|16910.4|16790.4|16911.48|16791.48|16909.68|16789.68|10
1632872590000|2021-09-28 23:43:10|16910.75|16790.75|16912.79|16792.79|16912.81|16792.81|16910.75|16790.75|9
1632872600000|2021-09-28 23:43:20|16912.77|16792.77|16910.12|16790.12|16913.76|16793.76|16910.12|16790.12|10
1632872610000|2021-09-28 23:43:30|16909.95|16789.95|16878.97|16758.97|16909.95|16789.95|16878.97|16758.97|10
1632872620000|2021-09-28 23:43:40|16879.93|16759.93|16819.51|16699.51|16879.93|16759.93|16818.19|16698.19|10
1632872630000|2021-09-28 23:43:50|16822.52|16702.52|16829.23|16709.23|16829.23|16709.23|16812.61|16692.61|10
1632872640000|2021-09-28 23:44:00|16832.98|16712.98|16824.64|16704.64|16841.3|16721.3|16824.64|16704.64|10
1632872650000|2021-09-28 23:44:10|16824.92|16704.92|16823.98|16703.98|16826.48|16706.48|16822.01|16702.01|10
1632872660000|2021-09-28 23:44:20|16824.1|16704.1|16822.54|16702.54|16824.37|16704.37|16820.7|16700.7|10
1632872670000|2021-09-28 23:44:30|16819.99|16699.99|16812.91|16692.91|16819.99|16699.99|16812.91|16692.91|10
1632872680000|2021-09-28 23:44:40|16811.98|16691.98|16814.54|16694.54|16814.54|16694.54|16810.47|16690.47|10
1632872690000|2021-09-28 23:44:50|16814.71|16694.71|16817.2|16697.2|16818.54|16698.54|16814.71|16694.71|10
1632872700000|2021-09-28 23:45:00|16816.77|16696.77|16817.77|16697.77|16818.8|16698.8|16816.77|16696.77|10
1632872710000|2021-09-28 23:45:10|16817.83|16697.83|16827.29|16707.29|16827.34|16707.34|16817.83|16697.83|10
1632872720000|2021-09-28 23:45:20|16827.86|16707.86|16833.04|16713.04|16833.57|16713.57|16827.86|16707.86|10
1632872730000|2021-09-28 23:45:30|16833.06|16713.06|16840.38|16720.38|16840.55|16720.55|16832.4|16712.4|10
1632872740000|2021-09-28 23:45:40|16840.47|16720.47|16843.31|16723.31|16844.69|16724.69|16840.47|16720.47|10
1632872750000|2021-09-28 23:45:50|16842.57|16722.57|16842.42|16722.42|16842.57|16722.57|16841.42|16721.42|10
1632872760000|2021-09-28 23:46:00|16842.81|16722.81|16842.65|16722.65|16843.78|16723.78|16842.65|16722.65|10
1632872770000|2021-09-28 23:46:10|16842.73|16722.73|16837.1|16717.1|16842.73|16722.73|16836.48|16716.48|10
1632872780000|2021-09-28 23:46:20|16838.1|16718.1|16836.12|16716.12|16838.1|16718.1|16835.26|16715.26|10
1632872790000|2021-09-28 23:46:30|16834.79|16714.79|16832.96|16712.96|16835.3|16715.3|16832.96|16712.96|10
1632872800000|2021-09-28 23:46:40|16832.1|16712.1|16832.97|16712.97|16834.52|16714.52|16832.1|16712.1|10
1632872810000|2021-09-28 23:46:50|16832.35|16712.35|16826.09|16706.09|16832.35|16712.35|16826.09|16706.09|10
1632872820000|2021-09-28 23:47:00|16824.83|16704.83|16823.96|16703.96|16825.35|16705.35|16823.96|16703.96|10
1632872830000|2021-09-28 23:47:10|16823.54|16703.54|16821.31|16701.31|16823.54|16703.54|16819.66|16699.66|10
1632872840000|2021-09-28 23:47:20|16821.52|16701.52|16824.12|16704.12|16824.42|16704.42|16821.52|16701.52|10
1632872850000|2021-09-28 23:47:30|16823.19|16703.19|16818.68|16698.68|16823.19|16703.19|16818.68|16698.68|10
1632872860000|2021-09-28 23:47:40|16819.1|16699.1|16815.58|16695.58|16819.1|16699.1|16814.88|16694.88|10
1632872870000|2021-09-28 23:47:50|16815.25|16695.25|16814.4|16694.4|16815.76|16695.76|16814.4|16694.4|10
1632872880000|2021-09-28 23:48:00|16813.9|16693.9|16814.71|16694.71|16814.71|16694.71|16813.9|16693.9|10
1632872890000|2021-09-28 23:48:10|16814.18|16694.18|16806.02|16686.02|16814.21|16694.21|16806.02|16686.02|10
1632872900000|2021-09-28 23:48:20|16804.72|16684.72|16795.92|16675.92|16804.72|16684.72|16795.56|16675.56|10
1632872910000|2021-09-28 23:48:30|16795.68|16675.68|16790.74|16670.74|16797.03|16677.03|16790.74|16670.74|10
1632872920000|2021-09-28 23:48:40|16790.3|16670.3|16783.17|16663.17|16790.3|16670.3|16783.17|16663.17|10
1632872930000|2021-09-28 23:48:50|16782.78|16662.78|16779.68|16659.68|16784.23|16664.23|16778.3|16658.3|10
1632872940000|2021-09-28 23:49:00|16779.8|16659.8|16786.54|16666.54|16786.54|16666.54|16779.8|16659.8|10
1632872950000|2021-09-28 23:49:10|16787.26|16667.26|16792.52|16672.52|16793.22|16673.22|16787.21|16667.21|10
1632872960000|2021-09-28 23:49:20|16792.43|16672.43|16806.09|16686.09|16806.84|16686.84|16792.43|16672.43|10
1632872970000|2021-09-28 23:49:30|16806.23|16686.23|16803.55|16683.55|16806.23|16686.23|16803.55|16683.55|10
1632872980000|2021-09-28 23:49:40|16804.19|16684.19|16802.24|16682.24|16804.51|16684.51|16802.24|16682.24|10
1632872990000|2021-09-28 23:49:50|16800.41|16680.41|16798.84|16678.84|16800.57|16680.57|16798.81|16678.81|10
1632873000000|2021-09-28 23:50:00|16797.48|16677.48|16799.51|16679.51|16799.51|16679.51|16797.09|16677.09|10
1632873010000|2021-09-28 23:50:10|16798.6|16678.6|16797.19|16677.19|16799.52|16679.52|16797.19|16677.19|10
1632873020000|2021-09-28 23:50:20|16795.89|16675.89|16787.99|16667.99|16795.92|16675.92|16787.99|16667.99|10
1632873030000|2021-09-28 23:50:30|16787.2|16667.2|16781.26|16661.26|16787.2|16667.2|16781.26|16661.26|10
1632873040000|2021-09-28 23:50:40|16781.24|16661.24|16777.3|16657.3|16781.82|16661.82|16777.3|16657.3|10
1632873050000|2021-09-28 23:50:50|16777.55|16657.55|16778.21|16658.21|16778.35|16658.35|16777.55|16657.55|10
1632873060000|2021-09-28 23:51:00|16778.96|16658.96|16780.29|16660.29|16780.81|16660.81|16778.75|16658.75|10
1632873070000|2021-09-28 23:51:10|16780.6|16660.6|16783.94|16663.94|16783.94|16663.94|16780.46|16660.46|10
1632873080000|2021-09-28 23:51:20|16784.28|16664.28|16785.01|16665.01|16786.15|16666.15|16783.69|16663.69|10
1632873090000|2021-09-28 23:51:30|16785.7|16665.7|16782.06|16662.06|16785.7|16665.7|16782.06|16662.06|10
1632873100000|2021-09-28 23:51:40|16782.1|16662.1|16782.72|16662.72|16784.69|16664.69|16782.1|16662.1|10
1632873110000|2021-09-28 23:51:50|16783.13|16663.13|16779.96|16659.96|16783.13|16663.13|16779.96|16659.96|10
1632873120000|2021-09-28 23:52:00|16780.25|16660.25|16782.42|16662.42|16782.42|16662.42|16780.25|16660.25|10
1632873130000|2021-09-28 23:52:10|16782.73|16662.73|16784.87|16664.87|16784.87|16664.87|16782.73|16662.73|9
1632873140000|2021-09-28 23:52:20|16784.28|16664.28|16786.02|16666.02|16786.33|16666.33|16783.58|16663.58|10
1632873150000|2021-09-28 23:52:30|16786.35|16666.35|16791.35|16671.35|16791.42|16671.42|16786.35|16666.35|10
1632873160000|2021-09-28 23:52:40|16791.46|16671.46|16792.5|16672.5|16792.62|16672.62|16790.47|16670.47|10
1632873170000|2021-09-28 23:52:50|16792.39|16672.39|16796.5|16676.5|16796.5|16676.5|16792.39|16672.39|10
1632873180000|2021-09-28 23:53:00|16796.43|16676.43|16801.15|16681.15|16801.15|16681.15|16796.43|16676.43|10
1632873190000|2021-09-28 23:53:10|16801.82|16681.82|16803.06|16683.06|16803.29|16683.29|16801.56|16681.56|10
1632873200000|2021-09-28 23:53:20|16803.28|16683.28|16806.88|16686.88|16806.88|16686.88|16803.01|16683.01|10
1632873210000|2021-09-28 23:53:30|16807.38|16687.38|16814.09|16694.09|16814.33|16694.33|16807.38|16687.38|10
1632873220000|2021-09-28 23:53:40|16815.14|16695.14|16821.8|16701.8|16821.92|16701.92|16815.14|16695.14|10
1632873230000|2021-09-28 23:53:50|16822.21|16702.21|16824.49|16704.49|16825.76|16705.76|16821.49|16701.49|10
1632873240000|2021-09-28 23:54:00|16825.07|16705.07|16827.62|16707.62|16830.19|16710.19|16825.07|16705.07|10
1632873250000|2021-09-28 23:54:10|16827.33|16707.33|16825.25|16705.25|16827.33|16707.33|16823.75|16703.75|10
1632873260000|2021-09-28 23:54:20|16824.25|16704.25|16819.92|16699.92|16824.25|16704.25|16819.92|16699.92|10
1632873270000|2021-09-28 23:54:30|16819.7|16699.7|16819.03|16699.03|16819.7|16699.7|16818.9|16698.9|9
1632873280000|2021-09-28 23:54:40|16818.91|16698.91|16817.42|16697.42|16819.15|16699.15|16817.31|16697.31|9
1632873290000|2021-09-28 23:54:50|16817.39|16697.39|16818.11|16698.11|16818.57|16698.57|16816.84|16696.84|10
1632873300000|2021-09-28 23:55:00|16817.27|16697.27|16819.52|16699.52|16819.68|16699.68|16817.27|16697.27|10
1632873310000|2021-09-28 23:55:10|16820.25|16700.25|16825.01|16705.01|16825.03|16705.03|16819.85|16699.85|10
1632873320000|2021-09-28 23:55:20|16824.93|16704.93|16832.82|16712.82|16832.92|16712.92|16824.93|16704.93|10
1632873330000|2021-09-28 23:55:30|16832.48|16712.48|16827.15|16707.15|16833.16|16713.16|16827.15|16707.15|10
1632873340000|2021-09-28 23:55:40|16825.54|16705.54|16821.36|16701.36|16825.54|16705.54|16821.36|16701.36|10
1632873350000|2021-09-28 23:55:50|16821.79|16701.79|16825.61|16705.61|16825.83|16705.83|16821.79|16701.79|10
1632873360000|2021-09-28 23:56:00|16826.96|16706.96|16830.53|16710.53|16830.53|16710.53|16826.96|16706.96|10
1632873370000|2021-09-28 23:56:10|16831.56|16711.56|16834.82|16714.82|16836.11|16716.11|16831.56|16711.56|10
1632873380000|2021-09-28 23:56:20|16836.96|16716.96|16836.53|16716.53|16838.16|16718.16|16836.53|16716.53|10
1632873390000|2021-09-28 23:56:30|16836.83|16716.83|16837.04|16717.04|16838.09|16718.09|16836.59|16716.59|10
1632873400000|2021-09-28 23:56:40|16836.83|16716.83|16829.03|16709.03|16836.83|16716.83|16829.03|16709.03|10
1632873410000|2021-09-28 23:56:50|16829.4|16709.4|16828.28|16708.28|16829.4|16709.4|16827.98|16707.98|10
1632873420000|2021-09-28 23:57:00|16828.51|16708.51|16828.72|16708.72|16829.49|16709.49|16828.51|16708.51|9
1632873430000|2021-09-28 23:57:10|16828.76|16708.76|16829.31|16709.31|16829.79|16709.79|16828.66|16708.66|10
1632873440000|2021-09-28 23:57:20|16829.32|16709.32|16830.42|16710.42|16830.56|16710.56|16829.32|16709.32|10
1632873450000|2021-09-28 23:57:30|16830.37|16710.37|16830.16|16710.16|16830.8|16710.8|16830.16|16710.16|9
1632873460000|2021-09-28 23:57:40|16830.09|16710.09|16826.2|16706.2|16830.09|16710.09|16826.2|16706.2|9
1632873470000|2021-09-28 23:57:50|16824.61|16704.61|16814.12|16694.12|16825|16705|16813.8|16693.8|10
1632873480000|2021-09-28 23:58:00|16814.42|16694.42|16809.3|16689.3|16814.42|16694.42|16809.3|16689.3|10
1632873490000|2021-09-28 23:58:10|16809.13|16689.13|16806.22|16686.22|16809.13|16689.13|16806.22|16686.22|10
1632873500000|2021-09-28 23:58:20|16804.81|16684.81|16802.56|16682.56|16805.22|16685.22|16802.56|16682.56|10
1632873510000|2021-09-28 23:58:30|16802.73|16682.73|16804.08|16684.08|16804.69|16684.69|16802.73|16682.73|10
1632873520000|2021-09-28 23:58:40|16804.97|16684.97|16809.2|16689.2|16809.2|16689.2|16804.29|16684.29|10
1632873530000|2021-09-28 23:58:50|16809.57|16689.57|16814.09|16694.09|16814.09|16694.09|16809.57|16689.57|10
1632873540000|2021-09-28 23:59:00|16814.81|16694.81|16816.26|16696.26|16817.37|16697.37|16814.81|16694.81|10
1632873550000|2021-09-28 23:59:10|16817.81|16697.81|16823.51|16703.51|16823.51|16703.51|16817.81|16697.81|10
1632873560000|2021-09-28 23:59:20|16823.36|16703.36|16826.58|16706.58|16826.96|16706.96|16823.36|16703.36|10
1632873570000|2021-09-28 23:59:30|16827.43|16707.43|16826.45|16706.45|16828.14|16708.14|16826.45|16706.45|10
1632873580000|2021-09-28 23:59:40|16826.55|16706.55|16827.39|16707.39|16827.46|16707.46|16826.19|16706.19|9
1632873590000|2021-09-28 23:59:50|16827.57|16707.57|16829.99|16709.99|16830.1|16710.1|16827.57|16707.57|9
1632873600000|2021-09-29 00:00:00|16830.8|16710.8|16834.65|16714.65|16834.65|16714.65|16830.8|16710.8|10
1632873610000|2021-09-29 00:00:10|16834.13|16714.13|16834.94|16714.94|16835.93|16715.93|16833.73|16713.73|10
1632873620000|2021-09-29 00:00:20|16835.08|16715.08|16832.26|16712.26|16835.08|16715.08|16831.69|16711.69|10
1632873630000|2021-09-29 00:00:30|16831.29|16711.29|16825.35|16705.35|16831.29|16711.29|16825.35|16705.35|10
1632873640000|2021-09-29 00:00:40|16824.55|16704.55|16824.23|16704.23|16824.57|16704.57|16823.99|16703.99|9
1632873650000|2021-09-29 00:00:50|16824.38|16704.38|16823.11|16703.11|16824.38|16704.38|16823.05|16703.05|9
1632873660000|2021-09-29 00:01:00|16823.74|16703.74|16827.11|16707.11|16827.11|16707.11|16823.74|16703.74|10
1632873670000|2021-09-29 00:01:10|16827.13|16707.13|16829.83|16709.83|16829.9|16709.9|16826.96|16706.96|9
1632873680000|2021-09-29 00:01:20|16830.73|16710.73|16836.26|16716.26|16836.45|16716.45|16830.46|16710.46|10
1632873690000|2021-09-29 00:01:30|16836.34|16716.34|16835.97|16715.97|16836.34|16716.34|16834.53|16714.53|10
1632873700000|2021-09-29 00:01:40|16835.89|16715.89|16843.67|16723.67|16844.59|16724.59|16835.89|16715.89|10
1632873710000|2021-09-29 00:01:50|16844.45|16724.45|16851.13|16731.13|16851.13|16731.13|16844.45|16724.45|10
1632873720000|2021-09-29 00:02:00|16851.9|16731.9|16852.99|16732.99|16853.29|16733.29|16850.86|16730.86|10
1632873730000|2021-09-29 00:02:10|16852.95|16732.95|16853.54|16733.54|16854.88|16734.88|16852.95|16732.95|9
1632873740000|2021-09-29 00:02:20|16854.3|16734.3|16854.7|16734.7|16855.64|16735.64|16854.3|16734.3|10
1632873750000|2021-09-29 00:02:30|16855.98|16735.98|16868.23|16748.23|16868.23|16748.23|16855.98|16735.98|10
1632873760000|2021-09-29 00:02:40|16869.31|16749.31|16875.81|16755.81|16876.07|16756.07|16868.98|16748.98|10
1632873770000|2021-09-29 00:02:50|16876.64|16756.64|16874.77|16754.77|16877|16757|16874.77|16754.77|10
1632873780000|2021-09-29 00:03:00|16874.71|16754.71|16872.96|16752.96|16874.71|16754.71|16871.83|16751.83|10
1632873790000|2021-09-29 00:03:10|16871.61|16751.61|16860.09|16740.09|16871.61|16751.61|16860.09|16740.09|10
1632873800000|2021-09-29 00:03:20|16857.96|16737.96|16846.98|16726.98|16857.96|16737.96|16846.98|16726.98|10
1632873810000|2021-09-29 00:03:30|16847.46|16727.46|16841.58|16721.58|16847.46|16727.46|16841.58|16721.58|10
1632873820000|2021-09-29 00:03:40|16840.49|16720.49|16837.72|16717.72|16840.49|16720.49|16837.13|16717.13|10
1632873830000|2021-09-29 00:03:50|16837.48|16717.48|16840.02|16720.02|16840.02|16720.02|16835.75|16715.75|10
1632873840000|2021-09-29 00:04:00|16840.29|16720.29|16855.76|16735.76|16855.76|16735.76|16839.64|16719.64|10
1632873850000|2021-09-29 00:04:10|16856.07|16736.07|16863.55|16743.55|16864.27|16744.27|16856.07|16736.07|10
1632873860000|2021-09-29 00:04:20|16863.17|16743.17|16859.72|16739.72|16863.35|16743.35|16859.72|16739.72|10
1632873870000|2021-09-29 00:04:30|16860.06|16740.06|16861.88|16741.88|16863.67|16743.67|16860.06|16740.06|10
1632873880000|2021-09-29 00:04:40|16863.64|16743.64|16874.16|16754.16|16874.16|16754.16|16862.52|16742.52|10
1632873890000|2021-09-29 00:04:50|16874.76|16754.76|16880.99|16760.99|16881.73|16761.73|16874.76|16754.76|10
1632873900000|2021-09-29 00:05:00|16881|16761|16881.22|16761.22|16883.76|16763.76|16880.96|16760.96|10
1632873910000|2021-09-29 00:05:10|16881.55|16761.55|16887.96|16767.96|16887.96|16767.96|16880.94|16760.94|10
1632873920000|2021-09-29 00:05:20|16887.67|16767.67|16890.17|16770.17|16890.63|16770.63|16887.07|16767.07|9
1632873930000|2021-09-29 00:05:30|16890.01|16770.01|16891.79|16771.79|16891.79|16771.79|16889|16769|10
1632873940000|2021-09-29 00:05:40|16891.59|16771.59|16894.1|16774.1|16894.1|16774.1|16891.59|16771.59|10
1632873950000|2021-09-29 00:05:50|16894.01|16774.01|16898.6|16778.6|16898.6|16778.6|16893.74|16773.74|10
1632873960000|2021-09-29 00:06:00|16899.07|16779.07|16899.56|16779.56|16901.05|16781.05|16899.07|16779.07|10
1632873970000|2021-09-29 00:06:10|16899.67|16779.67|16903.9|16783.9|16903.9|16783.9|16899.67|16779.67|10
1632873980000|2021-09-29 00:06:20|16903.87|16783.87|16907.29|16787.29|16907.5|16787.5|16903.87|16783.87|10
1632873990000|2021-09-29 00:06:30|16907.79|16787.79|16912.44|16792.44|16912.44|16792.44|16907.79|16787.79|10
1632874000000|2021-09-29 00:06:40|16912.71|16792.71|16917.1|16797.1|16917.1|16797.1|16912.71|16792.71|10
1632874010000|2021-09-29 00:06:50|16918.5|16798.5|16922.01|16802.01|16922.01|16802.01|16918.5|16798.5|10
1632874020000|2021-09-29 00:07:00|16922.44|16802.44|16922.58|16802.58|16923.45|16803.45|16921.36|16801.36|10
1632874030000|2021-09-29 00:07:10|16922.13|16802.13|16922.49|16802.49|16924.24|16804.24|16922.13|16802.13|10
1632874040000|2021-09-29 00:07:20|16922.51|16802.51|16919.05|16799.05|16922.51|16802.51|16919.05|16799.05|10
1632874050000|2021-09-29 00:07:30|16918.99|16798.99|16916.35|16796.35|16918.99|16798.99|16916.35|16796.35|9
1632874060000|2021-09-29 00:07:40|16915.74|16795.74|16912.91|16792.91|16916.03|16796.03|16912.91|16792.91|10
1632874070000|2021-09-29 00:07:50|16912.56|16792.56|16911.13|16791.13|16912.95|16792.95|16910.58|16790.58|10
1632874080000|2021-09-29 00:08:00|16910.72|16790.72|16909.3|16789.3|16910.72|16790.72|16909.02|16789.02|10
1632874090000|2021-09-29 00:08:10|16908.75|16788.75|16907.3|16787.3|16908.92|16788.92|16907.26|16787.26|9
1632874100000|2021-09-29 00:08:20|16907.1|16787.1|16904.19|16784.19|16907.1|16787.1|16904.19|16784.19|10
1632874110000|2021-09-29 00:08:30|16903.72|16783.72|16905.64|16785.64|16905.64|16785.64|16902.97|16782.97|10
1632874120000|2021-09-29 00:08:40|16905.32|16785.32|16908.75|16788.75|16908.75|16788.75|16905.26|16785.26|10
1632874130000|2021-09-29 00:08:50|16908.89|16788.89|16911.98|16791.98|16911.98|16791.98|16908.45|16788.45|10
1632874140000|2021-09-29 00:09:00|16912.02|16792.02|16914.57|16794.57|16914.71|16794.71|16912.02|16792.02|8
1632874150000|2021-09-29 00:09:10|16914.45|16794.45|16909.95|16789.95|16914.45|16794.45|16909.95|16789.95|10
1632874160000|2021-09-29 00:09:20|16908.94|16788.94|16906.86|16786.86|16908.94|16788.94|16906.86|16786.86|10
1632874170000|2021-09-29 00:09:30|16905.96|16785.96|16903.36|16783.36|16906.13|16786.13|16903.36|16783.36|10
1632874180000|2021-09-29 00:09:40|16903.46|16783.46|16899.62|16779.62|16903.46|16783.46|16898.28|16778.28|10
1632874190000|2021-09-29 00:09:50|16899.41|16779.41|16901.39|16781.39|16901.7|16781.7|16899.41|16779.41|10
1632874200000|2021-09-29 00:10:00|16901.95|16781.95|16900.33|16780.33|16902.07|16782.07|16899.94|16779.94|10
1632874210000|2021-09-29 00:10:10|16900.08|16780.08|16895.82|16775.82|16900.08|16780.08|16895.82|16775.82|10
1632874220000|2021-09-29 00:10:20|16895.93|16775.93|16895.25|16775.25|16895.96|16775.96|16894.63|16774.63|10
1632874230000|2021-09-29 00:10:30|16894.19|16774.19|16879.89|16759.89|16894.19|16774.19|16879.89|16759.89|10
1632874240000|2021-09-29 00:10:40|16876.15|16756.15|16869.51|16749.51|16876.15|16756.15|16869.51|16749.51|9
1632874250000|2021-09-29 00:10:50|16869.58|16749.58|16865.41|16745.41|16869.58|16749.58|16865.41|16745.41|10
1632874260000|2021-09-29 00:11:00|16865.26|16745.26|16859.17|16739.17|16865.26|16745.26|16859.17|16739.17|10
1632874270000|2021-09-29 00:11:10|16857.57|16737.57|16847.84|16727.84|16857.57|16737.57|16847.84|16727.84|10
1632874280000|2021-09-29 00:11:20|16845.78|16725.78|16841.2|16721.2|16845.95|16725.95|16840.97|16720.97|10
1632874290000|2021-09-29 00:11:30|16841.46|16721.46|16844.5|16724.5|16845.27|16725.27|16841.46|16721.46|9
1632874300000|2021-09-29 00:11:40|16844.89|16724.89|16842.69|16722.69|16844.9|16724.9|16842.69|16722.69|10
1632874310000|2021-09-29 00:11:50|16842.03|16722.03|16839.24|16719.24|16842.03|16722.03|16839.24|16719.24|10
1632874320000|2021-09-29 00:12:00|16838.61|16718.61|16841.52|16721.52|16841.52|16721.52|16838.61|16718.61|10
1632874330000|2021-09-29 00:12:10|16840.73|16720.73|16838.09|16718.09|16840.73|16720.73|16837.69|16717.69|9
1632874340000|2021-09-29 00:12:20|16838.12|16718.12|16837.28|16717.28|16838.85|16718.85|16837.28|16717.28|10
1632874350000|2021-09-29 00:12:30|16836.85|16716.85|16837.03|16717.03|16838.25|16718.25|16836.85|16716.85|10
1632874360000|2021-09-29 00:12:40|16837.13|16717.13|16832.87|16712.87|16837.13|16717.13|16832.87|16712.87|10
1632874370000|2021-09-29 00:12:50|16833.2|16713.2|16815.69|16695.69|16833.35|16713.35|16815.69|16695.69|10
1632874380000|2021-09-29 00:13:00|16815.63|16695.63|16806.83|16686.83|16815.63|16695.63|16806.35|16686.35|10
1632874390000|2021-09-29 00:13:10|16803.36|16683.36|16799.17|16679.17|16803.36|16683.36|16799.05|16679.05|10
1632874400000|2021-09-29 00:13:20|16800.46|16680.46|16800.77|16680.77|16801.89|16681.89|16800.2|16680.2|10
1632874410000|2021-09-29 00:13:30|16800.16|16680.16|16803.65|16683.65|16803.65|16683.65|16800.16|16680.16|10
1632874420000|2021-09-29 00:13:40|16803.41|16683.41|16784.62|16664.62|16803.41|16683.41|16784.62|16664.62|10
1632874430000|2021-09-29 00:13:50|16784.67|16664.67|16788.86|16668.86|16788.86|16668.86|16784.67|16664.67|10
1632874440000|2021-09-29 00:14:00|16789.3|16669.3|16793.83|16673.83|16793.83|16673.83|16789.3|16669.3|10
1632874450000|2021-09-29 00:14:10|16793.5|16673.5|16788.94|16668.94|16793.65|16673.65|16788.47|16668.47|10
1632874460000|2021-09-29 00:14:20|16789.28|16669.28|16797.75|16677.75|16797.92|16677.92|16789.28|16669.28|10
1632874470000|2021-09-29 00:14:30|16796.91|16676.91|16794.79|16674.79|16796.91|16676.91|16794.79|16674.79|10
1632874480000|2021-09-29 00:14:40|16794.97|16674.97|16787.39|16667.39|16795.25|16675.25|16786.87|16666.87|10
1632874490000|2021-09-29 00:14:50|16785.32|16665.32|16769.52|16649.52|16785.32|16665.32|16767.85|16647.85|10
1632874500000|2021-09-29 00:15:00|16768.97|16648.97|16770.35|16650.35|16770.35|16650.35|16766.53|16646.53|10
1632874510000|2021-09-29 00:15:10|16771.55|16651.55|16780.71|16660.71|16782.22|16662.22|16771.55|16651.55|10
1632874520000|2021-09-29 00:15:20|16780.22|16660.22|16781.31|16661.31|16781.34|16661.34|16778.75|16658.75|10
1632874530000|2021-09-29 00:15:30|16779.81|16659.81|16770.03|16650.03|16780.8|16660.8|16770.03|16650.03|10
1632874540000|2021-09-29 00:15:40|16768.71|16648.71|16764.8|16644.8|16769.02|16649.02|16764.4|16644.4|10
1632874550000|2021-09-29 00:15:50|16764.71|16644.71|16760.03|16640.03|16764.71|16644.71|16760.03|16640.03|10
1632874560000|2021-09-29 00:16:00|16758.08|16638.08|16747.14|16627.14|16758.92|16638.92|16747.14|16627.14|10
1632874570000|2021-09-29 00:16:10|16747.39|16627.39|16750.05|16630.05|16750.05|16630.05|16744.61|16624.61|10
1632874580000|2021-09-29 00:16:20|16750.24|16630.24|16750.32|16630.32|16750.5|16630.5|16749.75|16629.75|10
1632874590000|2021-09-29 00:16:30|16749.27|16629.27|16750.32|16630.32|16751.28|16631.28|16746.95|16626.95|10
1632874600000|2021-09-29 00:16:40|16751.55|16631.55|16757.51|16637.51|16757.51|16637.51|16751.55|16631.55|10
1632874610000|2021-09-29 00:16:50|16758.23|16638.23|16757.19|16637.19|16758.35|16638.35|16756.22|16636.22|10
1632874620000|2021-09-29 00:17:00|16757.46|16637.46|16759.82|16639.82|16759.82|16639.82|16757.08|16637.08|10
1632874630000|2021-09-29 00:17:10|16760.03|16640.03|16760.55|16640.55|16761.96|16641.96|16759.63|16639.63|10
1632874640000|2021-09-29 00:17:20|16761.49|16641.49|16763.9|16643.9|16763.9|16643.9|16760.72|16640.72|10
1632874650000|2021-09-29 00:17:30|16764.11|16644.11|16768.07|16648.07|16768.07|16648.07|16764.11|16644.11|10
1632874660000|2021-09-29 00:17:40|16768.13|16648.13|16768.17|16648.17|16768.78|16648.78|16767.74|16647.74|10
1632874670000|2021-09-29 00:17:50|16768.3|16648.3|16769.47|16649.47|16770.36|16650.36|16768.3|16648.3|10
1632874680000|2021-09-29 00:18:00|16769.26|16649.26|16766.94|16646.94|16769.26|16649.26|16766.94|16646.94|10
1632874690000|2021-09-29 00:18:10|16766.59|16646.59|16761.02|16641.02|16766.59|16646.59|16760.64|16640.64|10
1632874700000|2021-09-29 00:18:20|16761.53|16641.53|16763.97|16643.97|16764.04|16644.04|16760.49|16640.49|10
1632874710000|2021-09-29 00:18:30|16762.82|16642.82|16764.33|16644.33|16764.33|16644.33|16762.45|16642.45|10
1632874720000|2021-09-29 00:18:40|16763.82|16643.82|16762.91|16642.91|16764.42|16644.42|16762.52|16642.52|10
1632874730000|2021-09-29 00:18:50|16762.58|16642.58|16764.14|16644.14|16764.14|16644.14|16761.21|16641.21|10
1632874740000|2021-09-29 00:19:00|16762.89|16642.89|16768.13|16648.13|16768.13|16648.13|16762.89|16642.89|10
1632874750000|2021-09-29 00:19:10|16769.62|16649.62|16776.39|16656.39|16776.89|16656.89|16769.62|16649.62|10
1632874760000|2021-09-29 00:19:20|16776.95|16656.95|16768.92|16648.92|16777.85|16657.85|16768.92|16648.92|10
1632874770000|2021-09-29 00:19:30|16768.7|16648.7|16760.83|16640.83|16768.85|16648.85|16760.83|16640.83|10
1632874780000|2021-09-29 00:19:40|16760.53|16640.53|16752.65|16632.65|16760.53|16640.53|16752.65|16632.65|10
1632874790000|2021-09-29 00:19:50|16751.6|16631.6|16751.86|16631.86|16752.11|16632.11|16750.87|16630.87|10
1632874800000|2021-09-29 00:20:00|16751.28|16631.28|16751.92|16631.92|16752.15|16632.15|16750.5|16630.5|10
1632874810000|2021-09-29 00:20:10|16751.18|16631.18|16755.32|16635.32|16755.32|16635.32|16751.18|16631.18|10
1632874820000|2021-09-29 00:20:20|16757.55|16637.55|16765.63|16645.63|16765.63|16645.63|16756.99|16636.99|10
1632874830000|2021-09-29 00:20:30|16765.09|16645.09|16765.78|16645.78|16767.63|16647.63|16765.09|16645.09|10
1632874840000|2021-09-29 00:20:40|16764.8|16644.8|16762.29|16642.29|16765.31|16645.31|16762.29|16642.29|10
1632874850000|2021-09-29 00:20:50|16761.73|16641.73|16759.48|16639.48|16762.99|16642.99|16759.24|16639.24|10
1632874860000|2021-09-29 00:21:00|16759.93|16639.93|16758.06|16638.06|16759.93|16639.93|16758.06|16638.06|9
1632874870000|2021-09-29 00:21:10|16757.74|16637.74|16756.65|16636.65|16757.74|16637.74|16754.04|16634.04|9
1632874880000|2021-09-29 00:21:20|16755.95|16635.95|16756.22|16636.22|16756.59|16636.59|16755.56|16635.56|9
1632874890000|2021-09-29 00:21:30|16756.17|16636.17|16764.07|16644.07|16764.09|16644.09|16756.03|16636.03|10
1632874900000|2021-09-29 00:21:40|16766.45|16646.45|16767.68|16647.68|16768.22|16648.22|16766.45|16646.45|10
1632874910000|2021-09-29 00:21:50|16768.09|16648.09|16772.73|16652.73|16772.73|16652.73|16768.09|16648.09|10
1632874920000|2021-09-29 00:22:00|16772.66|16652.66|16772.49|16652.49|16772.67|16652.67|16771.76|16651.76|10
1632874930000|2021-09-29 00:22:10|16772.78|16652.78|16772.27|16652.27|16772.78|16652.78|16771.87|16651.87|10
1632874940000|2021-09-29 00:22:20|16772.59|16652.59|16775.15|16655.15|16775.15|16655.15|16772.59|16652.59|10
1632874950000|2021-09-29 00:22:30|16774.99|16654.99|16779.13|16659.13|16779.13|16659.13|16774.39|16654.39|10
1632874960000|2021-09-29 00:22:40|16779.54|16659.54|16788.78|16668.78|16788.78|16668.78|16779.3|16659.3|10
1632874970000|2021-09-29 00:22:50|16788.55|16668.55|16796.97|16676.97|16796.97|16676.97|16788.55|16668.55|9
1632874980000|2021-09-29 00:23:00|16796.96|16676.96|16800.36|16680.36|16800.36|16680.36|16796.1|16676.1|10
1632874990000|2021-09-29 00:23:10|16800.5|16680.5|16801.04|16681.04|16801.68|16681.68|16800.13|16680.13|10
1632875000000|2021-09-29 00:23:20|16801.56|16681.56|16802.99|16682.99|16802.99|16682.99|16801.56|16681.56|9
1632875010000|2021-09-29 00:23:30|16802.79|16682.79|16802.94|16682.94|16803.18|16683.18|16802.49|16682.49|10
1632875020000|2021-09-29 00:23:40|16803.34|16683.34|16809.87|16689.87|16809.87|16689.87|16803.06|16683.06|10
1632875030000|2021-09-29 00:23:50|16809.67|16689.67|16811.39|16691.39|16811.39|16691.39|16809.38|16689.38|9
1632875040000|2021-09-29 00:24:00|16811.79|16691.79|16810.88|16690.88|16811.95|16691.95|16810.54|16690.54|10
1632875050000|2021-09-29 00:24:10|16810.24|16690.24|16808.2|16688.2|16810.42|16690.42|16808.2|16688.2|10
1632875060000|2021-09-29 00:24:20|16808.73|16688.73|16807.91|16687.91|16809.67|16689.67|16807.91|16687.91|10
1632875070000|2021-09-29 00:24:30|16806.81|16686.81|16809.27|16689.27|16809.27|16689.27|16806.81|16686.81|10
1632875080000|2021-09-29 00:24:40|16809.32|16689.32|16807.69|16687.69|16809.63|16689.63|16807.69|16687.69|10
1632875090000|2021-09-29 00:24:50|16807.19|16687.19|16804.95|16684.95|16807.19|16687.19|16804.28|16684.28|10
1632875100000|2021-09-29 00:25:00|16804.98|16684.98|16808.32|16688.32|16808.61|16688.61|16804.98|16684.98|10
1632875110000|2021-09-29 00:25:10|16808.44|16688.44|16809.98|16689.98|16810.21|16690.21|16807.64|16687.64|10
1632875120000|2021-09-29 00:25:20|16810.96|16690.96|16812.26|16692.26|16812.56|16692.56|16809.88|16689.88|10
1632875130000|2021-09-29 00:25:30|16812.58|16692.58|16807.58|16687.58|16812.58|16692.58|16807.58|16687.58|9
1632875140000|2021-09-29 00:25:40|16808.12|16688.12|16809.23|16689.23|16809.23|16689.23|16807.41|16687.41|10
1632875150000|2021-09-29 00:25:50|16809.63|16689.63|16810.81|16690.81|16810.92|16690.92|16808.89|16688.89|10
1632875160000|2021-09-29 00:26:00|16810.77|16690.77|16811.54|16691.54|16811.54|16691.54|16810.49|16690.49|9
1632875170000|2021-09-29 00:26:10|16812.51|16692.51|16819.44|16699.44|16819.65|16699.65|16812.51|16692.51|10
1632875180000|2021-09-29 00:26:20|16820.08|16700.08|16820.66|16700.66|16820.67|16700.67|16819.34|16699.34|10
1632875190000|2021-09-29 00:26:30|16822.04|16702.04|16826.23|16706.23|16826.23|16706.23|16822.04|16702.04|10
1632875200000|2021-09-29 00:26:40|16827.39|16707.39|16832.33|16712.33|16832.62|16712.62|16827.39|16707.39|10
1632875210000|2021-09-29 00:26:50|16832.22|16712.22|16830.8|16710.8|16832.29|16712.29|16830.8|16710.8|10
1632875220000|2021-09-29 00:27:00|16830.97|16710.97|16831.26|16711.26|16831.82|16711.82|16830.97|16710.97|10
1632875230000|2021-09-29 00:27:10|16831.74|16711.74|16832.93|16712.93|16832.93|16712.93|16831.74|16711.74|10
1632875240000|2021-09-29 00:27:20|16833.14|16713.14|16835.43|16715.43|16835.43|16715.43|16833.14|16713.14|10
1632875250000|2021-09-29 00:27:30|16835.16|16715.16|16837.17|16717.17|16837.17|16717.17|16835.16|16715.16|10
1632875260000|2021-09-29 00:27:40|16836.53|16716.53|16838.01|16718.01|16838.03|16718.03|16836.53|16716.53|10
1632875270000|2021-09-29 00:27:50|16837.84|16717.84|16838.62|16718.62|16838.62|16718.62|16837.61|16717.61|10
1632875280000|2021-09-29 00:28:00|16838.58|16718.58|16844.65|16724.65|16844.65|16724.65|16838.58|16718.58|10
1632875290000|2021-09-29 00:28:10|16845.03|16725.03|16868.1|16748.1|16868.1|16748.1|16845.03|16725.03|10
1632875300000|2021-09-29 00:28:20|16870.32|16750.32|16882.22|16762.22|16882.22|16762.22|16870.32|16750.32|10
1632875310000|2021-09-29 00:28:30|16882.4|16762.4|16916.67|16796.67|16916.67|16796.67|16882.4|16762.4|10
1632875320000|2021-09-29 00:28:40|16922.7|16802.7|16933.04|16813.04|16933.04|16813.04|16922.7|16802.7|10
1632875330000|2021-09-29 00:28:50|16933.02|16813.02|16930.58|16810.58|16933.65|16813.65|16930.58|16810.58|10
1632875340000|2021-09-29 00:29:00|16930.76|16810.76|16929.77|16809.77|16930.76|16810.76|16928.42|16808.42|10
1632875350000|2021-09-29 00:29:10|16929.31|16809.31|16940.08|16820.08|16940.08|16820.08|16929.31|16809.31|10
1632875360000|2021-09-29 00:29:20|16939.5|16819.5|16951.68|16831.68|16951.68|16831.68|16939.5|16819.5|10
1632875370000|2021-09-29 00:29:30|16951.5|16831.5|16954.77|16834.77|16955.61|16835.61|16951.5|16831.5|10
1632875380000|2021-09-29 00:29:40|16957.22|16837.22|16963|16843|16963.08|16843.08|16957.22|16837.22|10
1632875390000|2021-09-29 00:29:50|16961.87|16841.87|16969.4|16849.4|16969.4|16849.4|16961.87|16841.87|10
1632875400000|2021-09-29 00:30:00|16965.68|16845.68|16971.41|16851.41|16971.41|16851.41|16964.51|16844.51|9
1632875410000|2021-09-29 00:30:10|16970.95|16850.95|16968.45|16848.45|16970.95|16850.95|16967.54|16847.54|9
1632875420000|2021-09-29 00:30:20|16967.64|16847.64|16967.96|16847.96|16968.8|16848.8|16966.9|16846.9|8
1632875430000|2021-09-29 00:30:30|16968.11|16848.11|16969.88|16849.88|16970.1|16850.1|16968.11|16848.11|10
1632875440000|2021-09-29 00:30:40|16969.58|16849.58|16962.88|16842.88|16969.61|16849.61|16962.88|16842.88|10
1632875450000|2021-09-29 00:30:50|16960.63|16840.63|16949.27|16829.27|16960.63|16840.63|16949.27|16829.27|9
1632875460000|2021-09-29 00:31:00|16947.73|16827.73|16940.77|16820.77|16947.73|16827.73|16940.41|16820.41|10
1632875470000|2021-09-29 00:31:10|16938.38|16818.38|16939.77|16819.77|16939.77|16819.77|16930.65|16810.65|10
1632875480000|2021-09-29 00:31:20|16940.54|16820.54|16950.79|16830.79|16950.9|16830.9|16940.54|16820.54|10
1632875490000|2021-09-29 00:31:30|16950.98|16830.98|16953.53|16833.53|16954.85|16834.85|16949.77|16829.77|9
1632875500000|2021-09-29 00:31:40|16953.2|16833.2|16958.72|16838.72|16959.38|16839.38|16953.2|16833.2|9
1632875510000|2021-09-29 00:31:50|16959.63|16839.63|16966.61|16846.61|16966.61|16846.61|16959.63|16839.63|10
1632875520000|2021-09-29 00:32:00|16968.33|16848.33|16969.06|16849.06|16969.59|16849.59|16968.08|16848.08|10
1632875530000|2021-09-29 00:32:10|16969.36|16849.36|16973.19|16853.19|16973.19|16853.19|16969.16|16849.16|10
1632875540000|2021-09-29 00:32:20|16975.48|16855.48|16980.76|16860.76|16980.76|16860.76|16975.48|16855.48|10
1632875550000|2021-09-29 00:32:30|16980.41|16860.41|16996.47|16876.47|16996.47|16876.47|16980.41|16860.41|10
1632875560000|2021-09-29 00:32:40|16998.26|16878.26|17001.59|16881.59|17001.62|16881.62|16997.88|16877.88|10
1632875570000|2021-09-29 00:32:50|17003|16883|17010.8|16890.8|17010.8|16890.8|17003|16883|9
1632875580000|2021-09-29 00:33:00|17011.11|16891.11|17016.11|16896.11|17016.11|16896.11|17011.06|16891.06|10
1632875590000|2021-09-29 00:33:10|17015.81|16895.81|17022.16|16902.16|17022.16|16902.16|17015.81|16895.81|10
1632875600000|2021-09-29 00:33:20|17024|16904|17027.79|16907.79|17027.79|16907.79|17024|16904|10
1632875610000|2021-09-29 00:33:30|17028.26|16908.26|17030.31|16910.31|17030.31|16910.31|17028.26|16908.26|10
1632875620000|2021-09-29 00:33:40|17030.17|16910.17|17032.93|16912.93|17032.93|16912.93|17030.17|16910.17|9
1632875630000|2021-09-29 00:33:50|17032.77|16912.77|17031.53|16911.53|17032.77|16912.77|17029.35|16909.35|10
1632875640000|2021-09-29 00:34:00|17031.73|16911.73|17031.1|16911.1|17031.73|16911.73|17030.2|16910.2|10
1632875650000|2021-09-29 00:34:10|17031.28|16911.28|17037.92|16917.92|17038.18|16918.18|17031.17|16911.17|10
1632875660000|2021-09-29 00:34:20|17038.98|16918.98|17038.04|16918.04|17038.98|16918.98|17037.03|16917.03|10
1632875670000|2021-09-29 00:34:30|17037.5|16917.5|17041.48|16921.48|17041.48|16921.48|17037.5|16917.5|10
1632875680000|2021-09-29 00:34:40|17041.34|16921.34|17042.27|16922.27|17042.92|16922.92|17041.34|16921.34|10
1632875690000|2021-09-29 00:34:50|17042.26|16922.26|17041.31|16921.31|17042.9|16922.9|17041.26|16921.26|10
1632875700000|2021-09-29 00:35:00|17040.5|16920.5|17038.96|16918.96|17040.5|16920.5|17038.32|16918.32|10
1632875710000|2021-09-29 00:35:10|17038.76|16918.76|17047.42|16927.42|17047.42|16927.42|17038.76|16918.76|10
1632875720000|2021-09-29 00:35:20|17048.31|16928.31|17055.06|16935.06|17055.06|16935.06|17047.44|16927.44|10
1632875730000|2021-09-29 00:35:30|17055.53|16935.53|17057.23|16937.23|17057.47|16937.47|17055.53|16935.53|10
1632875740000|2021-09-29 00:35:40|17057.12|16937.12|17061.84|16941.84|17061.84|16941.84|17056.44|16936.44|10
1632875750000|2021-09-29 00:35:50|17061.08|16941.08|17060.93|16940.93|17061.32|16941.32|17059.47|16939.47|10
1632875760000|2021-09-29 00:36:00|17060.99|16940.99|17064.27|16944.27|17065.66|16945.66|17060.99|16940.99|10
1632875770000|2021-09-29 00:36:10|17063.25|16943.25|17065.68|16945.68|17065.68|16945.68|17061.49|16941.49|10
1632875780000|2021-09-29 00:36:20|17066.35|16946.35|17063.63|16943.63|17066.35|16946.35|17063.14|16943.14|10
1632875790000|2021-09-29 00:36:30|17063.49|16943.49|17062.8|16942.8|17063.49|16943.49|17062.65|16942.65|10
1632875800000|2021-09-29 00:36:40|17061.72|16941.72|17052.92|16932.92|17061.72|16941.72|17052.92|16932.92|10
1632875810000|2021-09-29 00:36:50|17052.15|16932.15|17053.53|16933.53|17053.53|16933.53|17051.49|16931.49|10
1632875820000|2021-09-29 00:37:00|17053.72|16933.72|17052.61|16932.61|17053.92|16933.92|17052.34|16932.34|10
1632875830000|2021-09-29 00:37:10|17052.6|16932.6|17046.44|16926.44|17052.6|16932.6|17046.44|16926.44|10
1632875840000|2021-09-29 00:37:20|17046.56|16926.56|17043.38|16923.38|17046.56|16926.56|17043.38|16923.38|10
1632875850000|2021-09-29 00:37:30|17043.91|16923.91|17044.56|16924.56|17044.96|16924.96|17043.91|16923.91|9
1632875860000|2021-09-29 00:37:40|17045.56|16925.56|17050.24|16930.24|17050.24|16930.24|17045.56|16925.56|10
1632875870000|2021-09-29 00:37:50|17050.84|16930.84|17054.87|16934.87|17054.87|16934.87|17050.84|16930.84|10
1632875880000|2021-09-29 00:38:00|17055.76|16935.76|17057.27|16937.27|17057.55|16937.55|17054.98|16934.98|10
1632875890000|2021-09-29 00:38:10|17057.16|16937.16|17057.24|16937.24|17057.77|16937.77|17055.88|16935.88|9
1632875900000|2021-09-29 00:38:20|17057.89|16937.89|17058.83|16938.83|17058.83|16938.83|17056.88|16936.88|9
1632875910000|2021-09-29 00:38:30|17058.96|16938.96|17070.41|16950.41|17070.41|16950.41|17058.96|16938.96|10
1632875920000|2021-09-29 00:38:40|17071.68|16951.68|17088.89|16968.89|17088.89|16968.89|17071.68|16951.68|10
1632875930000|2021-09-29 00:38:50|17088.15|16968.15|17099.33|16979.33|17099.33|16979.33|17088.15|16968.15|10
1632875940000|2021-09-29 00:39:00|17099.19|16979.19|17099.15|16979.15|17099.37|16979.37|17097.7|16977.7|10
1632875950000|2021-09-29 00:39:10|17098.25|16978.25|17094.41|16974.41|17098.25|16978.25|17094.41|16974.41|10
1632875960000|2021-09-29 00:39:20|17094.49|16974.49|17087.19|16967.19|17094.49|16974.49|17087.19|16967.19|10
1632875970000|2021-09-29 00:39:30|17088.21|16968.21|17085.83|16965.83|17088.21|16968.21|17084.6|16964.6|10
1632875980000|2021-09-29 00:39:40|17085.82|16965.82|17088.98|16968.98|17088.98|16968.98|17085.66|16965.66|10
1632875990000|2021-09-29 00:39:50|17090.05|16970.05|17098.42|16978.42|17098.42|16978.42|17090.05|16970.05|10
1632876000000|2021-09-29 00:40:00|17098.81|16978.81|17105.09|16985.09|17105.09|16985.09|17098.81|16978.81|10
1632876010000|2021-09-29 00:40:10|17105.22|16985.22|17099.31|16979.31|17108.68|16988.68|17099.31|16979.31|10
1632876020000|2021-09-29 00:40:20|17097.98|16977.98|17087.09|16967.09|17097.98|16977.98|17087.09|16967.09|10
1632876030000|2021-09-29 00:40:30|17086.84|16966.84|17079.91|16959.91|17086.94|16966.94|17079.91|16959.91|10
1632876040000|2021-09-29 00:40:40|17079.2|16959.2|17074.43|16954.43|17079.2|16959.2|17074.43|16954.43|10
1632876050000|2021-09-29 00:40:50|17074.62|16954.62|17067.25|16947.25|17074.62|16954.62|17067.25|16947.25|10
1632876060000|2021-09-29 00:41:00|17066.28|16946.28|17062.44|16942.44|17066.52|16946.52|17062.44|16942.44|10
1632876070000|2021-09-29 00:41:10|17061.62|16941.62|17058.14|16938.14|17061.62|16941.62|17058.14|16938.14|9
1632876080000|2021-09-29 00:41:20|17057.68|16937.68|17056.87|16936.87|17057.68|16937.68|17056.16|16936.16|10
1632876090000|2021-09-29 00:41:30|17056.62|16936.62|17053.82|16933.82|17056.62|16936.62|17053.61|16933.61|10
1632876100000|2021-09-29 00:41:40|17053.02|16933.02|17052.61|16932.61|17053.64|16933.64|17052.43|16932.43|9
1632876110000|2021-09-29 00:41:50|17051.8|16931.8|17049.75|16929.75|17051.8|16931.8|17049.02|16929.02|10
1632876120000|2021-09-29 00:42:00|17048.79|16928.79|17042.71|16922.71|17048.79|16928.79|17042.71|16922.71|10
1632876130000|2021-09-29 00:42:10|17042.75|16922.75|17038.48|16918.48|17042.75|16922.75|17038.48|16918.48|10
1632876140000|2021-09-29 00:42:20|17037.64|16917.64|17035.13|16915.13|17037.64|16917.64|17034.75|16914.75|10
1632876150000|2021-09-29 00:42:30|17035.57|16915.57|17031.21|16911.21|17035.57|16915.57|17031.21|16911.21|9
1632876160000|2021-09-29 00:42:40|17031.25|16911.25|17031.59|16911.59|17031.59|16911.59|17030.59|16910.59|10
1632876170000|2021-09-29 00:42:50|17031.55|16911.55|17031.8|16911.8|17033.39|16913.39|17031.55|16911.55|10
1632876180000|2021-09-29 00:43:00|17031.91|16911.91|17035.88|16915.88|17036.29|16916.29|17031.91|16911.91|10
1632876190000|2021-09-29 00:43:10|17036.37|16916.37|17037.43|16917.43|17037.43|16917.43|17036.37|16916.37|9
1632876200000|2021-09-29 00:43:20|17039.97|16919.97|17043.24|16923.24|17043.74|16923.74|17039.97|16919.97|10
1632876210000|2021-09-29 00:43:30|17042.87|16922.87|17038.48|16918.48|17042.99|16922.99|17038.48|16918.48|9
1632876220000|2021-09-29 00:43:40|17038.2|16918.2|17038.05|16918.05|17038.72|16918.72|17037.62|16917.62|10
1632876230000|2021-09-29 00:43:50|17037.93|16917.93|17037.74|16917.74|17038.22|16918.22|17037.56|16917.56|10
1632876240000|2021-09-29 00:44:00|17035.91|16915.91|17038.4|16918.4|17038.4|16918.4|17035.32|16915.32|10
1632876250000|2021-09-29 00:44:10|17038.81|16918.81|17039.87|16919.87|17040.48|16920.48|17038.81|16918.81|10
1632876260000|2021-09-29 00:44:20|17039.61|16919.61|17041.3|16921.3|17041.3|16921.3|17038.03|16918.03|10
1632876270000|2021-09-29 00:44:30|17041.34|16921.34|17045.29|16925.29|17045.29|16925.29|17041.34|16921.34|9
1632876280000|2021-09-29 00:44:40|17044.91|16924.91|17047.06|16927.06|17047.06|16927.06|17044.91|16924.91|10
1632876290000|2021-09-29 00:44:50|17046.73|16926.73|17046.91|16926.91|17047.91|16927.91|17046.67|16926.67|9
1632876300000|2021-09-29 00:45:00|17046.82|16926.82|17045.59|16925.59|17048.09|16928.09|17045.59|16925.59|10
1632876310000|2021-09-29 00:45:10|17045.11|16925.11|17043.42|16923.42|17045.51|16925.51|17043.42|16923.42|10
1632876320000|2021-09-29 00:45:20|17043.34|16923.34|17041.65|16921.65|17043.34|16923.34|17041.56|16921.56|10
1632876330000|2021-09-29 00:45:30|17041.77|16921.77|17038.32|16918.32|17041.77|16921.77|17038.32|16918.32|10
1632876340000|2021-09-29 00:45:40|17038.42|16918.42|17034.05|16914.05|17038.42|16918.42|17034.05|16914.05|10
1632876350000|2021-09-29 00:45:50|17034.2|16914.2|17032.81|16912.81|17035.15|16915.15|17032.81|16912.81|10
1632876360000|2021-09-29 00:46:00|17032.04|16912.04|17032.78|16912.78|17032.78|16912.78|17031.91|16911.91|10
1632876370000|2021-09-29 00:46:10|17031.53|16911.53|17032.62|16912.62|17032.62|16912.62|17031.53|16911.53|10
1632876380000|2021-09-29 00:46:20|17032.56|16912.56|17031.78|16911.78|17032.67|16912.67|17031.63|16911.63|9
1632876390000|2021-09-29 00:46:30|17031.97|16911.97|17032.56|16912.56|17032.56|16912.56|17031.93|16911.93|10
1632876400000|2021-09-29 00:46:40|17032.44|16912.44|17034.78|16914.78|17034.78|16914.78|17032.44|16912.44|10
1632876410000|2021-09-29 00:46:50|17034.69|16914.69|17034.93|16914.93|17035.13|16915.13|17034.69|16914.69|10
1632876420000|2021-09-29 00:47:00|17034.78|16914.78|17028.15|16908.15|17034.78|16914.78|17028.15|16908.15|10
1632876430000|2021-09-29 00:47:10|17027.26|16907.26|17021.6|16901.6|17027.28|16907.28|17021.44|16901.44|10
1632876440000|2021-09-29 00:47:20|17020.97|16900.97|17017.17|16897.17|17020.97|16900.97|17017.02|16897.02|10
1632876450000|2021-09-29 00:47:30|17017.32|16897.32|17019.22|16899.22|17019.4|16899.4|17017.01|16897.01|10
1632876460000|2021-09-29 00:47:40|17019.53|16899.53|17015.8|16895.8|17020.18|16900.18|17015.8|16895.8|10
1632876470000|2021-09-29 00:47:50|17015.25|16895.25|17009.74|16889.74|17015.25|16895.25|17009.74|16889.74|10
1632876480000|2021-09-29 00:48:00|17006.42|16886.42|17002.32|16882.32|17006.42|16886.42|17001.97|16881.97|9
1632876490000|2021-09-29 00:48:10|17002.36|16882.36|17001.9|16881.9|17002.36|16882.36|17001.61|16881.61|10
1632876500000|2021-09-29 00:48:20|17002.46|16882.46|17001.37|16881.37|17002.46|16882.46|17001.23|16881.23|10
1632876510000|2021-09-29 00:48:30|17002.17|16882.17|17001.88|16881.88|17003.28|16883.28|17001.88|16881.88|10
1632876520000|2021-09-29 00:48:40|17002.08|16882.08|16998.92|16878.92|17002.08|16882.08|16998.92|16878.92|10
1632876530000|2021-09-29 00:48:50|16998.62|16878.62|16995.78|16875.78|16998.66|16878.66|16995.78|16875.78|10
1632876540000|2021-09-29 00:49:00|16995.18|16875.18|16995.33|16875.33|16995.9|16875.9|16994.88|16874.88|9
1632876550000|2021-09-29 00:49:10|16996.59|16876.59|16992.91|16872.91|16996.59|16876.59|16992.74|16872.74|9
1632876560000|2021-09-29 00:49:20|16992.2|16872.2|16990.03|16870.03|16992.2|16872.2|16989.75|16869.75|10
1632876570000|2021-09-29 00:49:30|16989.55|16869.55|16984.48|16864.48|16989.55|16869.55|16984.48|16864.48|10
1632876580000|2021-09-29 00:49:40|16983.69|16863.69|16979.48|16859.48|16983.69|16863.69|16979.48|16859.48|10
1632876590000|2021-09-29 00:49:50|16978.56|16858.56|16975.67|16855.67|16978.56|16858.56|16975.67|16855.67|10
1632876600000|2021-09-29 00:50:00|16975.18|16855.18|16966.7|16846.7|16975.87|16855.87|16966.7|16846.7|10
1632876610000|2021-09-29 00:50:10|16965.25|16845.25|16960.72|16840.72|16965.25|16845.25|16960.61|16840.61|9
1632876620000|2021-09-29 00:50:20|16961.31|16841.31|16962.99|16842.99|16962.99|16842.99|16960.58|16840.58|10
1632876630000|2021-09-29 00:50:30|16961.44|16841.44|16958.96|16838.96|16961.47|16841.47|16958.96|16838.96|10
1632876640000|2021-09-29 00:50:40|16959.18|16839.18|16958.32|16838.32|16959.18|16839.18|16957.66|16837.66|10
1632876650000|2021-09-29 00:50:50|16958.86|16838.86|16959.31|16839.31|16960.2|16840.2|16958.86|16838.86|10
1632876660000|2021-09-29 00:51:00|16958.6|16838.6|16957.74|16837.74|16959|16839|16957.74|16837.74|10
1632876670000|2021-09-29 00:51:10|16958.63|16838.63|16963.46|16843.46|16963.46|16843.46|16958.15|16838.15|10
1632876680000|2021-09-29 00:51:20|16964.69|16844.69|16966.1|16846.1|16966.87|16846.87|16964.69|16844.69|9
1632876690000|2021-09-29 00:51:30|16966.34|16846.34|16972.6|16852.6|16972.6|16852.6|16966.34|16846.34|10
1632876700000|2021-09-29 00:51:40|16972.65|16852.65|16974.34|16854.34|16974.34|16854.34|16971.9|16851.9|10
1632876710000|2021-09-29 00:51:50|16974.88|16854.88|16974.88|16854.88|16976.82|16856.82|16974.88|16854.88|10
1632876720000|2021-09-29 00:52:00|16974.97|16854.97|16975.15|16855.15|16975.28|16855.28|16974.57|16854.57|9
1632876730000|2021-09-29 00:52:10|16974.55|16854.55|16977.07|16857.07|16977.07|16857.07|16974.55|16854.55|10
1632876740000|2021-09-29 00:52:20|16977.26|16857.26|16979.86|16859.86|16979.86|16859.86|16977.26|16857.26|10
1632876750000|2021-09-29 00:52:30|16979.93|16859.93|16982.56|16862.56|16982.56|16862.56|16979.72|16859.72|10
1632876760000|2021-09-29 00:52:40|16982.69|16862.69|16987.53|16867.53|16987.83|16867.83|16982.69|16862.69|9
1632876770000|2021-09-29 00:52:50|16987.44|16867.44|16992.7|16872.7|16992.7|16872.7|16987.44|16867.44|10
1632876780000|2021-09-29 00:53:00|16994.14|16874.14|17007.23|16887.23|17007.23|16887.23|16994.14|16874.14|10
1632876790000|2021-09-29 00:53:10|17008.62|16888.62|17013.51|16893.51|17014.68|16894.68|17008.62|16888.62|10
1632876800000|2021-09-29 00:53:20|17013.93|16893.93|17016.46|16896.46|17016.46|16896.46|17013.93|16893.93|10
1632876810000|2021-09-29 00:53:30|17015.63|16895.63|17021.78|16901.78|17022.26|16902.26|17015.5|16895.5|10
1632876820000|2021-09-29 00:53:40|17022.47|16902.47|17029.79|16909.79|17029.79|16909.79|17022.47|16902.47|10
1632876830000|2021-09-29 00:53:50|17030.08|16910.08|17029.49|16909.49|17031.07|16911.07|17029.49|16909.49|10
1632876840000|2021-09-29 00:54:00|17029.89|16909.89|17027.67|16907.67|17030.01|16910.01|17027.67|16907.67|10
1632876850000|2021-09-29 00:54:10|17027.36|16907.36|17027.25|16907.25|17028|16908|17026.62|16906.62|10
1632876860000|2021-09-29 00:54:20|17027.67|16907.67|17028.48|16908.48|17028.55|16908.55|17027.67|16907.67|10
1632876870000|2021-09-29 00:54:30|17028.63|16908.63|17029.02|16909.02|17029.08|16909.08|17028.63|16908.63|10
1632876880000|2021-09-29 00:54:40|17028.75|16908.75|17032.42|16912.42|17032.42|16912.42|17028.75|16908.75|10
1632876890000|2021-09-29 00:54:50|17032.58|16912.58|17034.59|16914.59|17034.59|16914.59|17032.58|16912.58|10
1632876900000|2021-09-29 00:55:00|17034.27|16914.27|17040.08|16920.08|17040.08|16920.08|17034.27|16914.27|10
1632876910000|2021-09-29 00:55:10|17040.92|16920.92|17043.93|16923.93|17044.2|16924.2|17040.92|16920.92|9
1632876920000|2021-09-29 00:55:20|17044.29|16924.29|17041.05|16921.05|17044.36|16924.36|17041.05|16921.05|10
1632876930000|2021-09-29 00:55:30|17040.98|16920.98|17039.27|16919.27|17040.98|16920.98|17039.27|16919.27|10
1632876940000|2021-09-29 00:55:40|17039.24|16919.24|17042.96|16922.96|17042.96|16922.96|17039.19|16919.19|10
1632876950000|2021-09-29 00:55:50|17043.19|16923.19|17046.68|16926.68|17046.68|16926.68|17042.75|16922.75|10
1632876960000|2021-09-29 00:56:00|17048.1|16928.1|17049.58|16929.58|17049.94|16929.94|17048.1|16928.1|10
1632876970000|2021-09-29 00:56:10|17049.97|16929.97|17050.13|16930.13|17050.57|16930.57|17049.25|16929.25|9
1632876980000|2021-09-29 00:56:20|17050.63|16930.63|17053.61|16933.61|17053.85|16933.85|17050.63|16930.63|10
1632876990000|2021-09-29 00:56:30|17053.43|16933.43|17053.27|16933.27|17054.52|16934.52|17052.82|16932.82|10
1632877000000|2021-09-29 00:56:40|17053.35|16933.35|17052.25|16932.25|17053.35|16933.35|17052.1|16932.1|9
1632877010000|2021-09-29 00:56:50|17052.3|16932.3|17050.52|16930.52|17052.3|16932.3|17050.23|16930.23|10
1632877020000|2021-09-29 00:57:00|17050.7|16930.7|17052.26|16932.26|17052.26|16932.26|17050.2|16930.2|9
1632877030000|2021-09-29 00:57:10|17052.7|16932.7|17057.17|16937.17|17057.17|16937.17|17052.66|16932.66|10
1632877040000|2021-09-29 00:57:20|17057.44|16937.44|17059.33|16939.33|17059.65|16939.65|17057.44|16937.44|10
1632877050000|2021-09-29 00:57:30|17060.28|16940.28|17062.02|16942.02|17062.2|16942.2|17060.28|16940.28|10
1632877060000|2021-09-29 00:57:40|17062.57|16942.57|17061.58|16941.58|17062.57|16942.57|17061.01|16941.01|10
1632877070000|2021-09-29 00:57:50|17062|16942|17062.13|16942.13|17062.36|16942.36|17061.47|16941.47|10
1632877080000|2021-09-29 00:58:00|17062.04|16942.04|17062.14|16942.14|17063.08|16943.08|17062.02|16942.02|10
1632877090000|2021-09-29 00:58:10|17062.08|16942.08|17058.91|16938.91|17062.08|16942.08|17058.84|16938.84|10
1632877100000|2021-09-29 00:58:20|17058.26|16938.26|17053.89|16933.89|17058.26|16938.26|17053.56|16933.56|10
1632877110000|2021-09-29 00:58:30|17053.56|16933.56|17049.72|16929.72|17053.56|16933.56|17049.49|16929.49|8
1632877120000|2021-09-29 00:58:40|17045.66|16925.66|17041.99|16921.99|17046.26|16926.26|17041.99|16921.99|9
1632877130000|2021-09-29 00:58:50|17042.18|16922.18|17040.29|16920.29|17042.18|16922.18|17040.29|16920.29|10
1632877140000|2021-09-29 00:59:00|17040.09|16920.09|17039|16919|17040.09|16920.09|17038.18|16918.18|10
1632877150000|2021-09-29 00:59:10|17038.86|16918.86|17037.61|16917.61|17038.86|16918.86|17036.81|16916.81|10
1632877160000|2021-09-29 00:59:20|17037.32|16917.32|17031.68|16911.68|17037.32|16917.32|17031.52|16911.52|10
1632877170000|2021-09-29 00:59:30|17032.2|16912.2|17031.27|16911.27|17032.9|16912.9|17031.27|16911.27|10
1632877180000|2021-09-29 00:59:40|17030.96|16910.96|17030.67|16910.67|17031|16911|17030.48|16910.48|10
1632877190000|2021-09-29 00:59:50|17030.44|16910.44|17033.37|16913.37|17033.41|16913.41|17030.44|16910.44|10
1632877200000|2021-09-29 01:00:00|17035.09|16915.09|17038.15|16918.15|17038.15|16918.15|17035.03|16915.03|10
1632877210000|2021-09-29 01:00:10|17039.27|16919.27|17047.63|16927.63|17047.63|16927.63|17039.27|16919.27|10
1632877220000|2021-09-29 01:00:20|17049.49|16929.49|17054.46|16934.46|17054.91|16934.91|17049.49|16929.49|10
1632877230000|2021-09-29 01:00:30|17054.67|16934.67|17057.13|16937.13|17057.13|16937.13|17054.67|16934.67|10
1632877240000|2021-09-29 01:00:40|17057.1|16937.1|17055.14|16935.14|17057.16|16937.16|17055.13|16935.13|10
1632877250000|2021-09-29 01:00:50|17055.25|16935.25|17053.76|16933.76|17056.44|16936.44|17053.76|16933.76|10
1632877260000|2021-09-29 01:01:00|17052.63|16932.63|17050.09|16930.09|17052.63|16932.63|17050.09|16930.09|9
1632877270000|2021-09-29 01:01:10|17050.01|16930.01|17041.99|16921.99|17050.01|16930.01|17041.99|16921.99|10
1632877280000|2021-09-29 01:01:20|17040.48|16920.48|17031.66|16911.66|17040.48|16920.48|17031.66|16911.66|10
1632877290000|2021-09-29 01:01:30|17031.51|16911.51|17029.29|16909.29|17032.16|16912.16|17029.06|16909.06|9
1632877300000|2021-09-29 01:01:40|17028.85|16908.85|17029.27|16909.27|17029.27|16909.27|17028.16|16908.16|10
1632877310000|2021-09-29 01:01:50|17029.44|16909.44|17031.05|16911.05|17031.05|16911.05|17029.44|16909.44|10
1632877320000|2021-09-29 01:02:00|17030.89|16910.89|17029.97|16909.97|17031.82|16911.82|17029.95|16909.95|9
1632877330000|2021-09-29 01:02:10|17029.65|16909.65|17028.71|16908.71|17030.31|16910.31|17028.71|16908.71|10
1632877340000|2021-09-29 01:02:20|17028.69|16908.69|17027.66|16907.66|17030.35|16910.35|17027.66|16907.66|10
1632877350000|2021-09-29 01:02:30|17028.37|16908.37|17025.86|16905.86|17028.37|16908.37|17024.73|16904.73|10
1632877360000|2021-09-29 01:02:40|17025.83|16905.83|17026.91|16906.91|17026.91|16906.91|17025.83|16905.83|10
1632877370000|2021-09-29 01:02:50|17027.36|16907.36|17029.66|16909.66|17029.98|16909.98|17027.36|16907.36|10
1632877380000|2021-09-29 01:03:00|17029.7|16909.7|17032.86|16912.86|17033.54|16913.54|17029.7|16909.7|10
1632877390000|2021-09-29 01:03:10|17033.39|16913.39|17037.77|16917.77|17037.77|16917.77|17033.39|16913.39|9
1632877400000|2021-09-29 01:03:20|17038.19|16918.19|17041.68|16921.68|17042.32|16922.32|17038.19|16918.19|10
1632877410000|2021-09-29 01:03:30|17042.18|16922.18|17045.77|16925.77|17045.77|16925.77|17041.66|16921.66|9
1632877420000|2021-09-29 01:03:40|17045.75|16925.75|17049.87|16929.87|17049.87|16929.87|17045.75|16925.75|10
1632877430000|2021-09-29 01:03:50|17050.77|16930.77|17054.14|16934.14|17054.14|16934.14|17050.77|16930.77|9
1632877440000|2021-09-29 01:04:00|17055.35|16935.35|17059.15|16939.15|17059.39|16939.39|17055.35|16935.35|10
1632877450000|2021-09-29 01:04:10|17058.88|16938.88|17062.47|16942.47|17062.47|16942.47|17058.24|16938.24|10
1632877460000|2021-09-29 01:04:20|17063.25|16943.25|17065.56|16945.56|17065.56|16945.56|17063.25|16943.25|10
1632877470000|2021-09-29 01:04:30|17065.83|16945.83|17063.01|16943.01|17065.83|16945.83|17063.01|16943.01|10
1632877480000|2021-09-29 01:04:40|17061.62|16941.62|17059.63|16939.63|17061.62|16941.62|17059.38|16939.38|10
1632877490000|2021-09-29 01:04:50|17059.98|16939.98|17057.91|16937.91|17059.98|16939.98|17057.38|16937.38|10
1632877500000|2021-09-29 01:05:00|17057.69|16937.69|17061.61|16941.61|17061.61|16941.61|17057.6|16937.6|10
1632877510000|2021-09-29 01:05:10|17061.71|16941.71|17064.8|16944.8|17064.8|16944.8|17061.71|16941.71|10
1632877520000|2021-09-29 01:05:20|17064.99|16944.99|17063.81|16943.81|17065.83|16945.83|17063.81|16943.81|10
1632877530000|2021-09-29 01:05:30|17063.35|16943.35|17061.86|16941.86|17063.36|16943.36|17061.86|16941.86|10
1632877540000|2021-09-29 01:05:40|17061.26|16941.26|17056.26|16936.26|17061.26|16941.26|17056.26|16936.26|10
1632877550000|2021-09-29 01:05:50|17053.96|16933.96|17052|16932|17053.96|16933.96|17051.8|16931.8|10
1632877560000|2021-09-29 01:06:00|17051.59|16931.59|17050.05|16930.05|17051.59|16931.59|17049.76|16929.76|10
1632877570000|2021-09-29 01:06:10|17050.6|16930.6|17048.55|16928.55|17050.6|16930.6|17047.37|16927.37|9
1632877580000|2021-09-29 01:06:20|17048.5|16928.5|17044.79|16924.79|17048.85|16928.85|17044.32|16924.32|9
1632877590000|2021-09-29 01:06:30|17044.76|16924.76|17043.69|16923.69|17044.76|16924.76|17042.96|16922.96|10
1632877600000|2021-09-29 01:06:40|17043|16923|17043.25|16923.25|17043.32|16923.32|17042.66|16922.66|10
1632877610000|2021-09-29 01:06:50|17043.09|16923.09|17044.19|16924.19|17044.19|16924.19|17042.41|16922.41|10
1632877620000|2021-09-29 01:07:00|17043.96|16923.96|17050.99|16930.99|17050.99|16930.99|17043.96|16923.96|10
1632877630000|2021-09-29 01:07:10|17051.21|16931.21|17057.17|16937.17|17057.26|16937.26|17051.21|16931.21|9
1632877640000|2021-09-29 01:07:20|17059.42|16939.42|17063.15|16943.15|17063.15|16943.15|17058.93|16938.93|10
1632877650000|2021-09-29 01:07:30|17065.83|16945.83|17068.3|16948.3|17068.32|16948.32|17065.83|16945.83|10
1632877660000|2021-09-29 01:07:40|17067.2|16947.2|17068.14|16948.14|17068.32|16948.32|17066.72|16946.72|10
1632877670000|2021-09-29 01:07:50|17068.18|16948.18|17069.49|16949.49|17069.71|16949.71|17068.18|16948.18|9
1632877680000|2021-09-29 01:08:00|17069.64|16949.64|17071.24|16951.24|17071.81|16951.81|17069.51|16949.51|10
1632877690000|2021-09-29 01:08:10|17070.84|16950.84|17070.84|16950.84|17071.24|16951.24|17070.55|16950.55|10
1632877700000|2021-09-29 01:08:20|17071.76|16951.76|17073.99|16953.99|17073.99|16953.99|17071.76|16951.76|8
1632877710000|2021-09-29 01:08:30|17073.96|16953.96|17075.92|16955.92|17076.36|16956.36|17073.96|16953.96|9
1632877720000|2021-09-29 01:08:40|17076.44|16956.44|17078.15|16958.15|17078.7|16958.7|17076.43|16956.43|10
1632877730000|2021-09-29 01:08:50|17079.45|16959.45|17081.45|16961.45|17081.46|16961.46|17079.45|16959.45|10
1632877740000|2021-09-29 01:09:00|17081.37|16961.37|17082.07|16962.07|17082.07|16962.07|17080.97|16960.97|7
1632877750000|2021-09-29 01:09:10|17081.88|16961.88|17082.26|16962.26|17082.66|16962.66|17081.67|16961.67|10
1632877760000|2021-09-29 01:09:20|17082.34|16962.34|17081.87|16961.87|17082.75|16962.75|17081.67|16961.67|10
1632877770000|2021-09-29 01:09:30|17082.04|16962.04|17082.26|16962.26|17082.69|16962.69|17081.78|16961.78|10
1632877780000|2021-09-29 01:09:40|17082.39|16962.39|17084.3|16964.3|17084.3|16964.3|17082.37|16962.37|10
1632877790000|2021-09-29 01:09:50|17084.79|16964.79|17088.95|16968.95|17088.95|16968.95|17084.79|16964.79|10
1632877800000|2021-09-29 01:10:00|17089.42|16969.42|17095.35|16975.35|17095.35|16975.35|17089.42|16969.42|10
1632877810000|2021-09-29 01:10:10|17095.78|16975.78|17107.27|16987.27|17107.27|16987.27|17095.78|16975.78|10
1632877820000|2021-09-29 01:10:20|17109.08|16989.08|17116.46|16996.46|17117.05|16997.05|17109.08|16989.08|10
1632877830000|2021-09-29 01:10:30|17118.89|16998.89|17123.48|17003.48|17124.16|17004.16|17118.89|16998.89|10
1632877840000|2021-09-29 01:10:40|17122.23|17002.23|17119.8|16999.8|17122.23|17002.23|17119.32|16999.32|10
1632877850000|2021-09-29 01:10:50|17118.93|16998.93|17122.85|17002.85|17122.85|17002.85|17117.56|16997.56|10
1632877860000|2021-09-29 01:11:00|17123.36|17003.36|17122.42|17002.42|17123.62|17003.62|17121.92|17001.92|10
1632877870000|2021-09-29 01:11:10|17121.08|17001.08|17119.93|16999.93|17121.08|17001.08|17119.81|16999.81|10
1632877880000|2021-09-29 01:11:20|17120.21|17000.21|17119.6|16999.6|17121.1|17001.1|17118.93|16998.93|10
1632877890000|2021-09-29 01:11:30|17118.87|16998.87|17118.17|16998.17|17118.87|16998.87|17117.93|16997.93|10
1632877900000|2021-09-29 01:11:40|17118.05|16998.05|17121.42|17001.42|17121.58|17001.58|17117.48|16997.48|10
1632877910000|2021-09-29 01:11:50|17122.28|17002.28|17126.18|17006.18|17126.18|17006.18|17122.28|17002.28|9
1632877920000|2021-09-29 01:12:00|17126.21|17006.21|17129.59|17009.59|17129.59|17009.59|17125.62|17005.62|10
1632877930000|2021-09-29 01:12:10|17131.47|17011.47|17139.36|17019.36|17139.63|17019.63|17131.47|17011.47|10
1632877940000|2021-09-29 01:12:20|17138.94|17018.94|17139.64|17019.64|17140.15|17020.15|17138.27|17018.27|10
1632877950000|2021-09-29 01:12:30|17139.14|17019.14|17138.55|17018.55|17139.14|17019.14|17138.15|17018.15|9
1632877960000|2021-09-29 01:12:40|17138.59|17018.59|17139.11|17019.11|17139.21|17019.21|17137.53|17017.53|10
1632877970000|2021-09-29 01:12:50|17139.45|17019.45|17144.21|17024.21|17144.21|17024.21|17139.34|17019.34|9
1632877980000|2021-09-29 01:13:00|17144.97|17024.97|17148.55|17028.55|17148.9|17028.9|17144.97|17024.97|10
1632877990000|2021-09-29 01:13:10|17148.26|17028.26|17151.93|17031.93|17152.03|17032.03|17148.26|17028.26|10
1632878000000|2021-09-29 01:13:20|17152.18|17032.18|17155.53|17035.53|17155.53|17035.53|17152.18|17032.18|10
1632878010000|2021-09-29 01:13:30|17155.18|17035.18|17156.02|17036.02|17156.07|17036.07|17155.16|17035.16|9
1632878020000|2021-09-29 01:13:40|17156.57|17036.57|17155.87|17035.87|17157.05|17037.05|17155.87|17035.87|10
1632878030000|2021-09-29 01:13:50|17155.53|17035.53|17156.86|17036.86|17156.86|17036.86|17155.18|17035.18|10
1632878040000|2021-09-29 01:14:00|17156.31|17036.31|17155.3|17035.3|17156.66|17036.66|17155.3|17035.3|10
1632878050000|2021-09-29 01:14:10|17154.58|17034.58|17154.88|17034.88|17154.94|17034.94|17154.13|17034.13|10
1632878060000|2021-09-29 01:14:20|17154.33|17034.33|17155.79|17035.79|17155.79|17035.79|17153.03|17033.03|9
1632878070000|2021-09-29 01:14:30|17156.31|17036.31|17161.66|17041.66|17161.66|17041.66|17156.31|17036.31|10
1632878080000|2021-09-29 01:14:40|17163.12|17043.12|17168.74|17048.74|17168.74|17048.74|17163.12|17043.12|10
1632878090000|2021-09-29 01:14:50|17170.03|17050.03|17169.33|17049.33|17170.43|17050.43|17169.08|17049.08|10
1632878100000|2021-09-29 01:15:00|17168.98|17048.98|17166.43|17046.43|17169.14|17049.14|17166.43|17046.43|10
1632878110000|2021-09-29 01:15:10|17165.31|17045.31|17156.72|17036.72|17165.31|17045.31|17156.72|17036.72|10
1632878120000|2021-09-29 01:15:20|17154.96|17034.96|17153.13|17033.13|17154.96|17034.96|17151.57|17031.57|10
1632878130000|2021-09-29 01:15:30|17155.76|17035.76|17167.16|17047.16|17168.16|17048.16|17155.76|17035.76|10
1632878140000|2021-09-29 01:15:40|17167.14|17047.14|17167.3|17047.3|17167.99|17047.99|17166.85|17046.85|10
1632878150000|2021-09-29 01:15:50|17167.74|17047.74|17168.4|17048.4|17168.93|17048.93|17167.74|17047.74|10
1632878160000|2021-09-29 01:16:00|17168.59|17048.59|17166.11|17046.11|17168.59|17048.59|17166.11|17046.11|10
1632878170000|2021-09-29 01:16:10|17165.67|17045.67|17162.97|17042.97|17165.67|17045.67|17162.69|17042.69|10
1632878180000|2021-09-29 01:16:20|17162.8|17042.8|17158.29|17038.29|17162.8|17042.8|17157.78|17037.78|9
1632878190000|2021-09-29 01:16:30|17157.61|17037.61|17157.4|17037.4|17157.65|17037.65|17156.58|17036.58|9
1632878200000|2021-09-29 01:16:40|17156.66|17036.66|17158.71|17038.71|17159.04|17039.04|17156.34|17036.34|10
1632878210000|2021-09-29 01:16:50|17159.44|17039.44|17159.31|17039.31|17159.47|17039.47|17158.88|17038.88|10
1632878220000|2021-09-29 01:17:00|17159.09|17039.09|17161.34|17041.34|17161.34|17041.34|17159.06|17039.06|10
1632878230000|2021-09-29 01:17:10|17161.21|17041.21|17158.21|17038.21|17161.56|17041.56|17157.63|17037.63|10
1632878240000|2021-09-29 01:17:20|17155.93|17035.93|17149.7|17029.7|17155.93|17035.93|17149.7|17029.7|10
1632878250000|2021-09-29 01:17:30|17149.73|17029.73|17142.69|17022.69|17149.73|17029.73|17142.63|17022.63|10
1632878260000|2021-09-29 01:17:40|17143.39|17023.39|17143.28|17023.28|17144.27|17024.27|17143.28|17023.28|10
1632878270000|2021-09-29 01:17:50|17142.9|17022.9|17143.17|17023.17|17143.78|17023.78|17142.43|17022.43|10
1632878280000|2021-09-29 01:18:00|17142.92|17022.92|17142.24|17022.24|17143.35|17023.35|17142.21|17022.21|9
1632878290000|2021-09-29 01:18:10|17142.52|17022.52|17141.49|17021.49|17142.67|17022.67|17141.49|17021.49|10
1632878300000|2021-09-29 01:18:20|17141.12|17021.12|17136.58|17016.58|17141.12|17021.12|17136.37|17016.37|10
1632878310000|2021-09-29 01:18:30|17136.24|17016.24|17133.62|17013.62|17136.24|17016.24|17133.62|17013.62|10
1632878320000|2021-09-29 01:18:40|17133.61|17013.61|17133.53|17013.53|17134.01|17014.01|17132.93|17012.93|10
1632878330000|2021-09-29 01:18:50|17132.73|17012.73|17130.43|17010.43|17133.08|17013.08|17130.43|17010.43|10
1632878340000|2021-09-29 01:19:00|17130.55|17010.55|17128.18|17008.18|17130.93|17010.93|17128.18|17008.18|9
1632878350000|2021-09-29 01:19:10|17128.33|17008.33|17127.28|17007.28|17128.7|17008.7|17127.25|17007.25|10
1632878360000|2021-09-29 01:19:20|17126.99|17006.99|17125.77|17005.77|17129.42|17009.42|17125.77|17005.77|9
1632878370000|2021-09-29 01:19:30|17125.8|17005.8|17125.32|17005.32|17125.92|17005.92|17124.33|17004.33|10
1632878380000|2021-09-29 01:19:40|17125.27|17005.27|17126.06|17006.06|17126.19|17006.19|17124.54|17004.54|10
1632878390000|2021-09-29 01:19:50|17126.11|17006.11|17127.74|17007.74|17127.74|17007.74|17125.96|17005.96|8
1632878400000|2021-09-29 01:20:00|17128.46|17008.46|17135.88|17015.88|17135.88|17015.88|17128.46|17008.46|10
1632878410000|2021-09-29 01:20:10|17135.76|17015.76|17134.27|17014.27|17135.87|17015.87|17134.26|17014.26|10
1632878420000|2021-09-29 01:20:20|17133.57|17013.57|17129.37|17009.37|17133.57|17013.57|17129.37|17009.37|10
1632878430000|2021-09-29 01:20:30|17129.14|17009.14|17124.6|17004.6|17129.14|17009.14|17124.6|17004.6|10
1632878440000|2021-09-29 01:20:40|17124.62|17004.62|17125.31|17005.31|17125.31|17005.31|17123.99|17003.99|10
1632878450000|2021-09-29 01:20:50|17125.21|17005.21|17126.61|17006.61|17127.01|17007.01|17125.21|17005.21|10
1632878460000|2021-09-29 01:21:00|17127.12|17007.12|17125.7|17005.7|17127.12|17007.12|17125.7|17005.7|9
1632878470000|2021-09-29 01:21:10|17125.52|17005.52|17126.76|17006.76|17126.76|17006.76|17125.52|17005.52|10
1632878480000|2021-09-29 01:21:20|17126.4|17006.4|17132.64|17012.64|17132.64|17012.64|17126.38|17006.38|10
1632878490000|2021-09-29 01:21:30|17133.21|17013.21|17135.62|17015.62|17135.91|17015.91|17133.21|17013.21|10
1632878500000|2021-09-29 01:21:40|17136.19|17016.19|17138.9|17018.9|17138.9|17018.9|17136.19|17016.19|10
1632878510000|2021-09-29 01:21:50|17139.96|17019.96|17146.86|17026.86|17146.86|17026.86|17139.96|17019.96|10
1632878520000|2021-09-29 01:22:00|17147.22|17027.22|17149.8|17029.8|17150.01|17030.01|17146.8|17026.8|10
1632878530000|2021-09-29 01:22:10|17150.77|17030.77|17153.2|17033.2|17153.2|17033.2|17150.77|17030.77|10
1632878540000|2021-09-29 01:22:20|17153.95|17033.95|17154.04|17034.04|17155.34|17035.34|17153.34|17033.34|10
1632878550000|2021-09-29 01:22:30|17154.13|17034.13|17153.32|17033.32|17154.67|17034.67|17153.3|17033.3|10
1632878560000|2021-09-29 01:22:40|17153.82|17033.82|17154.85|17034.85|17155.6|17035.6|17153.82|17033.82|10
1632878570000|2021-09-29 01:22:50|17154.24|17034.24|17152.81|17032.81|17154.24|17034.24|17152.79|17032.79|10
1632878580000|2021-09-29 01:23:00|17152.5|17032.5|17153.52|17033.52|17154.21|17034.21|17152.5|17032.5|10
1632878590000|2021-09-29 01:23:10|17153.96|17033.96|17152.71|17032.71|17154.09|17034.09|17152.43|17032.43|10
1632878600000|2021-09-29 01:23:20|17152.05|17032.05|17150.48|17030.48|17152.05|17032.05|17150.48|17030.48|10
1632878610000|2021-09-29 01:23:30|17150.38|17030.38|17149.7|17029.7|17150.85|17030.85|17149.23|17029.23|10
1632878620000|2021-09-29 01:23:40|17149.57|17029.57|17149.45|17029.45|17149.9|17029.9|17149.21|17029.21|9
1632878630000|2021-09-29 01:23:50|17148.88|17028.88|17148.63|17028.63|17149.32|17029.32|17148.25|17028.25|9
1632878640000|2021-09-29 01:24:00|17148.68|17028.68|17154.59|17034.59|17154.59|17034.59|17148.63|17028.63|10
1632878650000|2021-09-29 01:24:10|17155.31|17035.31|17159.61|17039.61|17159.61|17039.61|17155.31|17035.31|10
1632878660000|2021-09-29 01:24:20|17159.48|17039.48|17164.23|17044.23|17164.43|17044.43|17159.48|17039.48|10
1632878670000|2021-09-29 01:24:30|17164.14|17044.14|17165.56|17045.56|17166.1|17046.1|17164.14|17044.14|10
1632878680000|2021-09-29 01:24:40|17165.26|17045.26|17161.72|17041.72|17165.45|17045.45|17161.72|17041.72|10
1632878690000|2021-09-29 01:24:50|17161.56|17041.56|17158.04|17038.04|17161.56|17041.56|17158.04|17038.04|10
1632878700000|2021-09-29 01:25:00|17157.97|17037.97|17157.69|17037.69|17158.61|17038.61|17157.16|17037.16|10
1632878710000|2021-09-29 01:25:10|17157.07|17037.07|17155.53|17035.53|17157.56|17037.56|17154.82|17034.82|9
1632878720000|2021-09-29 01:25:20|17155.22|17035.22|17150.2|17030.2|17155.22|17035.22|17150.2|17030.2|9
1632878730000|2021-09-29 01:25:30|17149.54|17029.54|17148.71|17028.71|17149.81|17029.81|17148.71|17028.71|10
1632878740000|2021-09-29 01:25:40|17148.23|17028.23|17144.9|17024.9|17148.23|17028.23|17144.9|17024.9|10
1632878750000|2021-09-29 01:25:50|17145.56|17025.56|17144.69|17024.69|17145.56|17025.56|17143.72|17023.72|10
1632878760000|2021-09-29 01:26:00|17146.44|17026.44|17147.47|17027.47|17147.86|17027.86|17146.41|17026.41|10
1632878770000|2021-09-29 01:26:10|17147.59|17027.59|17148.64|17028.64|17150|17030|17147.59|17027.59|10
1632878780000|2021-09-29 01:26:20|17147.64|17027.64|17146.1|17026.1|17147.64|17027.64|17146.1|17026.1|10
1632878790000|2021-09-29 01:26:30|17145.83|17025.83|17145.56|17025.56|17145.96|17025.96|17144.2|17024.2|10
1632878800000|2021-09-29 01:26:40|17144.72|17024.72|17143.93|17023.93|17144.75|17024.75|17143.93|17023.93|9
1632878810000|2021-09-29 01:26:50|17144.14|17024.14|17142.26|17022.26|17144.14|17024.14|17142.26|17022.26|6
1632878820000|2021-09-29 01:27:00|17142.05|17022.05|17139.75|17019.75|17142.05|17022.05|17139.58|17019.58|10
1632878830000|2021-09-29 01:27:10|17140.28|17020.28|17137.88|17017.88|17140.28|17020.28|17137.88|17017.88|10
1632878840000|2021-09-29 01:27:20|17137.08|17017.08|17134.77|17014.77|17137.08|17017.08|17134.48|17014.48|9
1632878850000|2021-09-29 01:27:30|17133.96|17013.96|17133.62|17013.62|17134.38|17014.38|17133.62|17013.62|10
1632878860000|2021-09-29 01:27:40|17132.88|17012.88|17131.81|17011.81|17132.88|17012.88|17131.71|17011.71|10
1632878870000|2021-09-29 01:27:50|17131.76|17011.76|17131.06|17011.06|17131.76|17011.76|17131.06|17011.06|10
1632878880000|2021-09-29 01:28:00|17131.07|17011.07|17127.26|17007.26|17131.07|17011.07|17127.26|17007.26|10
1632878890000|2021-09-29 01:28:10|17127.67|17007.67|17128.73|17008.73|17128.73|17008.73|17127.18|17007.18|10
1632878900000|2021-09-29 01:28:20|17128.09|17008.09|17128.33|17008.33|17128.96|17008.96|17127.92|17007.92|10
1632878910000|2021-09-29 01:28:30|17128.28|17008.28|17128.73|17008.73|17128.75|17008.75|17128.07|17008.07|10
1632878920000|2021-09-29 01:28:40|17128.09|17008.09|17128.24|17008.24|17128.69|17008.69|17127.84|17007.84|10
1632878930000|2021-09-29 01:28:50|17127.69|17007.69|17123.31|17003.31|17127.69|17007.69|17123.31|17003.31|9
1632878940000|2021-09-29 01:29:00|17122.16|17002.16|17118.81|16998.81|17122.16|17002.16|17118.59|16998.59|10
1632878950000|2021-09-29 01:29:10|17118.12|16998.12|17117.57|16997.57|17118.12|16998.12|17116.54|16996.54|10
1632878960000|2021-09-29 01:29:20|17117.14|16997.14|17119.75|16999.75|17119.75|16999.75|17117.04|16997.04|10
1632878970000|2021-09-29 01:29:30|17119.62|16999.62|17123.49|17003.49|17123.49|17003.49|17119.62|16999.62|10
1632878980000|2021-09-29 01:29:40|17123.27|17003.27|17122.67|17002.67|17123.49|17003.49|17122.46|17002.46|10
1632878990000|2021-09-29 01:29:50|17122.9|17002.9|17123.43|17003.43|17123.97|17003.97|17122.63|17002.63|10
1632879000000|2021-09-29 01:30:00|17122.72|17002.72|17118.95|16998.95|17122.72|17002.72|17118.95|16998.95|10
1632879010000|2021-09-29 01:30:10|17118.47|16998.47|17113.31|16993.31|17118.47|16998.47|17113.31|16993.31|10
1632879020000|2021-09-29 01:30:20|17112.85|16992.85|17107.93|16987.93|17112.85|16992.85|17107.93|16987.93|10
1632879030000|2021-09-29 01:30:30|17107.49|16987.49|17102.36|16982.36|17107.49|16987.49|17102.36|16982.36|10
1632879040000|2021-09-29 01:30:40|17102.35|16982.35|17100.44|16980.44|17102.7|16982.7|17100.31|16980.31|10
1632879050000|2021-09-29 01:30:50|17100.2|16980.2|17101.22|16981.22|17102.1|16982.1|17100.12|16980.12|10
1632879060000|2021-09-29 01:31:00|17101.61|16981.61|17093.73|16973.73|17101.61|16981.61|17093.73|16973.73|10
1632879070000|2021-09-29 01:31:10|17092.91|16972.91|17086.66|16966.66|17092.91|16972.91|17086.66|16966.66|10
1632879080000|2021-09-29 01:31:20|17086.43|16966.43|17075.99|16955.99|17086.43|16966.43|17075.99|16955.99|10
1632879090000|2021-09-29 01:31:30|17076.04|16956.04|17072.6|16952.6|17076.04|16956.04|17072.09|16952.09|10
1632879100000|2021-09-29 01:31:40|17072.72|16952.72|17070.73|16950.73|17072.72|16952.72|17070.73|16950.73|10
1632879110000|2021-09-29 01:31:50|17070.41|16950.41|17071.01|16951.01|17071.25|16951.25|17068.91|16948.91|9
1632879120000|2021-09-29 01:32:00|17070.99|16950.99|17072.88|16952.88|17073.49|16953.49|17070.86|16950.86|10
1632879130000|2021-09-29 01:32:10|17072.96|16952.96|17072.45|16952.45|17073.52|16953.52|17072|16952|9
1632879140000|2021-09-29 01:32:20|17074.38|16954.38|17073.9|16953.9|17074.92|16954.92|17073.9|16953.9|10
1632879150000|2021-09-29 01:32:30|17073.52|16953.52|17070.34|16950.34|17073.52|16953.52|17070.25|16950.25|10
1632879160000|2021-09-29 01:32:40|17069.58|16949.58|17065.63|16945.63|17070.29|16950.29|17065.63|16945.63|10
1632879170000|2021-09-29 01:32:50|17065.01|16945.01|17063.55|16943.55|17065.01|16945.01|17063.52|16943.52|10
1632879180000|2021-09-29 01:33:00|17063.6|16943.6|17064.53|16944.53|17064.53|16944.53|17063.17|16943.17|10
1632879190000|2021-09-29 01:33:10|17064.48|16944.48|17066.84|16946.84|17066.84|16946.84|17064.07|16944.07|9
1632879200000|2021-09-29 01:33:20|17067.6|16947.6|17065.55|16945.55|17067.6|16947.6|17065.55|16945.55|10
1632879210000|2021-09-29 01:33:30|17065.47|16945.47|17062.85|16942.85|17065.47|16945.47|17062.85|16942.85|10
1632879220000|2021-09-29 01:33:40|17062.66|16942.66|17060.35|16940.35|17062.66|16942.66|17060.35|16940.35|10
1632879230000|2021-09-29 01:33:50|17060.92|16940.92|17060.97|16940.97|17060.97|16940.97|17059.96|16939.96|9
1632879240000|2021-09-29 01:34:00|17060.37|16940.37|17054.37|16934.37|17060.37|16940.37|17054.37|16934.37|10
1632879250000|2021-09-29 01:34:10|17054.27|16934.27|17050.51|16930.51|17054.27|16934.27|17050.51|16930.51|10
1632879260000|2021-09-29 01:34:20|17050.27|16930.27|17045.15|16925.15|17050.27|16930.27|17045.15|16925.15|10
1632879270000|2021-09-29 01:34:30|17045.21|16925.21|17037.62|16917.62|17045.21|16925.21|17037.07|16917.07|10
1632879280000|2021-09-29 01:34:40|17036.31|16916.31|17034.65|16914.65|17036.31|16916.31|17034.65|16914.65|10
1632879290000|2021-09-29 01:34:50|17034.51|16914.51|17034.06|16914.06|17034.51|16914.51|17034.06|16914.06|8
1632879300000|2021-09-29 01:35:00|17034.16|16914.16|17032.88|16912.88|17034.55|16914.55|17032.55|16912.55|10
1632879310000|2021-09-29 01:35:10|17032.71|16912.71|17028.96|16908.96|17032.75|16912.75|17028.85|16908.85|10
1632879320000|2021-09-29 01:35:20|17028.97|16908.97|17031.95|16911.95|17032.61|16912.61|17028.97|16908.97|10
1632879330000|2021-09-29 01:35:30|17031.19|16911.19|17027.64|16907.64|17032.42|16912.42|17027.64|16907.64|10
1632879340000|2021-09-29 01:35:40|17027.1|16907.1|17023.63|16903.63|17027.1|16907.1|17023.63|16903.63|10
1632879350000|2021-09-29 01:35:50|17023.14|16903.14|17011.5|16891.5|17023.14|16903.14|17011.5|16891.5|10
1632879360000|2021-09-29 01:36:00|17012.1|16892.1|17011.05|16891.05|17012.58|16892.58|17010.48|16890.48|9
1632879370000|2021-09-29 01:36:10|17010.54|16890.54|17009.14|16889.14|17010.77|16890.77|17008.62|16888.62|10
1632879380000|2021-09-29 01:36:20|17009.39|16889.39|17009.55|16889.55|17009.91|16889.91|17007.67|16887.67|10
1632879390000|2021-09-29 01:36:30|17009.49|16889.49|17010.67|16890.67|17010.67|16890.67|17008.96|16888.96|10
1632879400000|2021-09-29 01:36:40|17010.63|16890.63|17009.64|16889.64|17011.98|16891.98|17009.17|16889.17|10
1632879410000|2021-09-29 01:36:50|17009.93|16889.93|17007.95|16887.95|17010.28|16890.28|17007.95|16887.95|10
1632879420000|2021-09-29 01:37:00|17007.19|16887.19|17002.02|16882.02|17007.19|16887.19|17002.02|16882.02|10
1632879430000|2021-09-29 01:37:10|17002.61|16882.61|16998.83|16878.83|17003.41|16883.41|16998.29|16878.29|10
1632879440000|2021-09-29 01:37:20|16998.96|16878.96|16994.79|16874.79|16998.96|16878.96|16994.79|16874.79|10
1632879450000|2021-09-29 01:37:30|16994.92|16874.92|16986.82|16866.82|16994.92|16874.92|16986.82|16866.82|10
1632879460000|2021-09-29 01:37:40|16985.04|16865.04|16980.76|16860.76|16985.04|16865.04|16980.76|16860.76|9
1632879470000|2021-09-29 01:37:50|16980.16|16860.16|16976.19|16856.19|16980.16|16860.16|16976.19|16856.19|10
1632879480000|2021-09-29 01:38:00|16975.5|16855.5|16972.65|16852.65|16975.5|16855.5|16971.78|16851.78|10
1632879490000|2021-09-29 01:38:10|16972.96|16852.96|16977.77|16857.77|16977.77|16857.77|16972.96|16852.96|10
1632879500000|2021-09-29 01:38:20|16977.64|16857.64|16979.97|16859.97|16979.97|16859.97|16977.64|16857.64|10
1632879510000|2021-09-29 01:38:30|16979.94|16859.94|16979.4|16859.4|16980.24|16860.24|16979.4|16859.4|9
1632879520000|2021-09-29 01:38:40|16977.5|16857.5|16972.3|16852.3|16977.5|16857.5|16972.3|16852.3|10
1632879530000|2021-09-29 01:38:50|16972.69|16852.69|16964.2|16844.2|16972.69|16852.69|16964.2|16844.2|10
1632879540000|2021-09-29 01:39:00|16963.85|16843.85|16962.91|16842.91|16963.85|16843.85|16961.33|16841.33|10
1632879550000|2021-09-29 01:39:10|16962.74|16842.74|16962.25|16842.25|16962.74|16842.74|16961.2|16841.2|10
1632879560000|2021-09-29 01:39:20|16961.47|16841.47|16965.54|16845.54|16965.54|16845.54|16961.47|16841.47|9
1632879570000|2021-09-29 01:39:30|16965.47|16845.47|16964.64|16844.64|16965.89|16845.89|16964.64|16844.64|10
1632879580000|2021-09-29 01:39:40|16965.95|16845.95|16968.35|16848.35|16968.84|16848.84|16965.85|16845.85|10
1632879590000|2021-09-29 01:39:50|16967.83|16847.83|16967.03|16847.03|16967.83|16847.83|16965.78|16845.78|10
1632879600000|2021-09-29 01:40:00|16967.09|16847.09|16969.9|16849.9|16969.9|16849.9|16967.09|16847.09|10
1632879610000|2021-09-29 01:40:10|16972.6|16852.6|16981.74|16861.74|16981.74|16861.74|16972.6|16852.6|10
1632879620000|2021-09-29 01:40:20|16982.02|16862.02|16982.57|16862.57|16982.72|16862.72|16981.23|16861.23|10
1632879630000|2021-09-29 01:40:30|16982.03|16862.03|16983.1|16863.1|16983.1|16863.1|16981.27|16861.27|10
1632879640000|2021-09-29 01:40:40|16982.99|16862.99|16983.7|16863.7|16984.71|16864.71|16982.99|16862.99|10
1632879650000|2021-09-29 01:40:50|16984.01|16864.01|16983.74|16863.74|16984.08|16864.08|16983.33|16863.33|9
1632879660000|2021-09-29 01:41:00|16983.88|16863.88|16985|16865|16985.01|16865.01|16983.88|16863.88|9
1632879670000|2021-09-29 01:41:10|16985.5|16865.5|16987.6|16867.6|16987.6|16867.6|16985.5|16865.5|9
1632879680000|2021-09-29 01:41:20|16988.26|16868.26|16986.95|16866.95|16988.26|16868.26|16986.86|16866.86|9
1632879690000|2021-09-29 01:41:30|16986.54|16866.54|16983.87|16863.87|16986.54|16866.54|16983.87|16863.87|9
1632879700000|2021-09-29 01:41:40|16983.84|16863.84|16981.94|16861.94|16983.84|16863.84|16981.12|16861.12|10
1632879710000|2021-09-29 01:41:50|16982.21|16862.21|16983.34|16863.34|16983.37|16863.37|16982.21|16862.21|10
1632879720000|2021-09-29 01:42:00|16983.61|16863.61|16983.96|16863.96|16983.96|16863.96|16983.04|16863.04|8
1632879730000|2021-09-29 01:42:10|16983.89|16863.89|16985.36|16865.36|16985.54|16865.54|16983.89|16863.89|10
1632879740000|2021-09-29 01:42:20|16985.51|16865.51|16987.26|16867.26|16987.29|16867.29|16985.51|16865.51|10
1632879750000|2021-09-29 01:42:30|16987.05|16867.05|16992.18|16872.18|16992.18|16872.18|16987.05|16867.05|10
1632879760000|2021-09-29 01:42:40|16992.26|16872.26|16992.23|16872.23|16992.7|16872.7|16992.13|16872.13|10
1632879770000|2021-09-29 01:42:50|16990.92|16870.92|16989.81|16869.81|16990.92|16870.92|16989.2|16869.2|10
1632879780000|2021-09-29 01:43:00|16989.67|16869.67|16991.72|16871.72|16992.06|16872.06|16989.67|16869.67|10
1632879790000|2021-09-29 01:43:10|16991.83|16871.83|16990.94|16870.94|16992.38|16872.38|16990.94|16870.94|10
1632879800000|2021-09-29 01:43:20|16991.05|16871.05|16990.92|16870.92|16991.16|16871.16|16990.12|16870.12|10
1632879810000|2021-09-29 01:43:30|16990.59|16870.59|16993.65|16873.65|16993.65|16873.65|16990.59|16870.59|10
1632879820000|2021-09-29 01:43:40|16993.7|16873.7|16996.57|16876.57|16996.63|16876.63|16993.7|16873.7|9
1632879830000|2021-09-29 01:43:50|16997.1|16877.1|16997.02|16877.02|16997.5|16877.5|16996.99|16876.99|9
1632879840000|2021-09-29 01:44:00|16997.48|16877.48|17001.19|16881.19|17001.19|16881.19|16997.48|16877.48|8
1632879850000|2021-09-29 01:44:10|17001.7|16881.7|17002.35|16882.35|17003.26|16883.26|17001.17|16881.17|9
1632879860000|2021-09-29 01:44:20|17002.34|16882.34|17003.03|16883.03|17004.03|16884.03|17002.34|16882.34|10
1632879870000|2021-09-29 01:44:30|17003.7|16883.7|17001.69|16881.69|17004.19|16884.19|17001.69|16881.69|10
1632879880000|2021-09-29 01:44:40|17001.67|16881.67|16999.47|16879.47|17001.96|16881.96|16999.47|16879.47|10
1632879890000|2021-09-29 01:44:50|16999.44|16879.44|16996.35|16876.35|16999.44|16879.44|16996.35|16876.35|9
1632879900000|2021-09-29 01:45:00|16996.87|16876.87|16993.57|16873.57|16996.87|16876.87|16993.57|16873.57|10
1632879910000|2021-09-29 01:45:10|16992.93|16872.93|16993.17|16873.17|16993.17|16873.17|16992.14|16872.14|9
1632879920000|2021-09-29 01:45:20|16993.1|16873.1|16988.7|16868.7|16993.1|16873.1|16988.7|16868.7|10
1632879930000|2021-09-29 01:45:30|16988.45|16868.45|16980.86|16860.86|16988.45|16868.45|16980.86|16860.86|10
1632879940000|2021-09-29 01:45:40|16980.17|16860.17|16973.92|16853.92|16980.17|16860.17|16973.88|16853.88|10
1632879950000|2021-09-29 01:45:50|16973.6|16853.6|16976.03|16856.03|16976.03|16856.03|16973.54|16853.54|10
1632879960000|2021-09-29 01:46:00|16975.51|16855.51|16974.06|16854.06|16975.51|16855.51|16974.06|16854.06|10
1632879970000|2021-09-29 01:46:10|16974.32|16854.32|16976.62|16856.62|16976.62|16856.62|16974.32|16854.32|8
1632879980000|2021-09-29 01:46:20|16976.85|16856.85|16979.38|16859.38|16979.38|16859.38|16976.43|16856.43|10
1632879990000|2021-09-29 01:46:30|16979.89|16859.89|16981.99|16861.99|16982.97|16862.97|16979.89|16859.89|10
1632880000000|2021-09-29 01:46:40|16981.87|16861.87|16984.96|16864.96|16985.12|16865.12|16981.87|16861.87|9
1632880010000|2021-09-29 01:46:50|16985.75|16865.75|16986.37|16866.37|16986.41|16866.41|16985.37|16865.37|9
1632880020000|2021-09-29 01:47:00|16986.57|16866.57|16990.88|16870.88|16990.88|16870.88|16986.57|16866.57|10
1632880030000|2021-09-29 01:47:10|16990.21|16870.21|16994.06|16874.06|16994.06|16874.06|16990.21|16870.21|9
1632880040000|2021-09-29 01:47:20|16995.5|16875.5|16994.87|16874.87|16995.78|16875.78|16994.87|16874.87|10
1632880050000|2021-09-29 01:47:30|16995.14|16875.14|16994.18|16874.18|16995.14|16875.14|16994.18|16874.18|10
1632880060000|2021-09-29 01:47:40|16994.29|16874.29|16991.55|16871.55|16994.54|16874.54|16991.55|16871.55|9
1632880070000|2021-09-29 01:47:50|16991.61|16871.61|16990.58|16870.58|16991.61|16871.61|16989.84|16869.84|9
1632880080000|2021-09-29 01:48:00|16990.57|16870.57|16988.15|16868.15|16990.57|16870.57|16988.14|16868.14|10
1632880090000|2021-09-29 01:48:10|16988.14|16868.14|16988.13|16868.13|16988.92|16868.92|16987.71|16867.71|10
1632880100000|2021-09-29 01:48:20|16988.4|16868.4|16988.91|16868.91|16989.35|16869.35|16988.39|16868.39|10
1632880110000|2021-09-29 01:48:30|16989.43|16869.43|16993.13|16873.13|16993.13|16873.13|16989.43|16869.43|10
1632880120000|2021-09-29 01:48:40|16993.4|16873.4|16995.67|16875.67|16995.67|16875.67|16993.4|16873.4|9
1632880130000|2021-09-29 01:48:50|16995.49|16875.49|16996.6|16876.6|16996.6|16876.6|16995.49|16875.49|8
1632880140000|2021-09-29 01:49:00|16996.67|16876.67|16998.86|16878.86|16998.87|16878.87|16996.67|16876.67|10
1632880150000|2021-09-29 01:49:10|16998.41|16878.41|16997.44|16877.44|16998.6|16878.6|16997.44|16877.44|10
1632880160000|2021-09-29 01:49:20|16997.87|16877.87|16998.62|16878.62|16998.62|16878.62|16997.6|16877.6|7
1632880170000|2021-09-29 01:49:30|16998.55|16878.55|17003.52|16883.52|17003.54|16883.54|16998.46|16878.46|10
1632880180000|2021-09-29 01:49:40|17004.43|16884.43|17007.09|16887.09|17007.09|16887.09|17004.43|16884.43|10
1632880190000|2021-09-29 01:49:50|17006.82|16886.82|17004.16|16884.16|17007.09|16887.09|17004.14|16884.14|10
1632880200000|2021-09-29 01:50:00|17003.72|16883.72|17002.75|16882.75|17004.07|16884.07|17002.75|16882.75|10
1632880210000|2021-09-29 01:50:10|17003.05|16883.05|17002.68|16882.68|17003.44|16883.44|17002.68|16882.68|10
1632880220000|2021-09-29 01:50:20|17002.72|16882.72|17001.48|16881.48|17002.94|16882.94|17001.48|16881.48|10
1632880230000|2021-09-29 01:50:30|17000.02|16880.02|16996.76|16876.76|17000.02|16880.02|16996.73|16876.73|10
1632880240000|2021-09-29 01:50:40|16996.73|16876.73|16993.51|16873.51|16996.73|16876.73|16993.51|16873.51|10
1632880250000|2021-09-29 01:50:50|16993.25|16873.25|16991.1|16871.1|16993.36|16873.36|16991.1|16871.1|10
1632880260000|2021-09-29 01:51:00|16990.82|16870.82|16988.99|16868.99|16990.82|16870.82|16988.99|16868.99|8
1632880270000|2021-09-29 01:51:10|16988.38|16868.38|16983.98|16863.98|16988.38|16868.38|16983.98|16863.98|10
1632880280000|2021-09-29 01:51:20|16983.93|16863.93|16980.1|16860.1|16983.94|16863.94|16980.1|16860.1|10
1632880290000|2021-09-29 01:51:30|16980.03|16860.03|16981.18|16861.18|16981.18|16861.18|16979.59|16859.59|10
1632880300000|2021-09-29 01:51:40|16980.25|16860.25|16979.11|16859.11|16981.39|16861.39|16979.11|16859.11|10
1632880310000|2021-09-29 01:51:50|16978.91|16858.91|16976.77|16856.77|16978.98|16858.98|16976.77|16856.77|10
1632880320000|2021-09-29 01:52:00|16976.28|16856.28|16976.47|16856.47|16976.73|16856.73|16975.68|16855.68|9
1632880330000|2021-09-29 01:52:10|16976.38|16856.38|16976.92|16856.92|16977.3|16857.3|16976.38|16856.38|10
1632880340000|2021-09-29 01:52:20|16978.24|16858.24|16979.45|16859.45|16979.45|16859.45|16978.22|16858.22|10
1632880350000|2021-09-29 01:52:30|16979.85|16859.85|16983.01|16863.01|16983.01|16863.01|16979.85|16859.85|8
1632880360000|2021-09-29 01:52:40|16983|16863|16980.65|16860.65|16983|16863|16980.65|16860.65|10
1632880370000|2021-09-29 01:52:50|16980.57|16860.57|16980.6|16860.6|16980.6|16860.6|16980.33|16860.33|9
1632880380000|2021-09-29 01:53:00|16980.82|16860.82|16984.1|16864.1|16984.1|16864.1|16980.82|16860.82|8
1632880390000|2021-09-29 01:53:10|16984.67|16864.67|16988.72|16868.72|16988.72|16868.72|16984.67|16864.67|10
1632880400000|2021-09-29 01:53:20|16988.92|16868.92|16987.09|16867.09|16989.02|16869.02|16986.84|16866.84|9
1632880410000|2021-09-29 01:53:30|16986.99|16866.99|16987.69|16867.69|16987.92|16867.92|16986.45|16866.45|9
1632880420000|2021-09-29 01:53:40|16987.65|16867.65|16987.24|16867.24|16987.79|16867.79|16986.94|16866.94|10
1632880430000|2021-09-29 01:53:50|16987.26|16867.26|16986.38|16866.38|16987.26|16867.26|16986.11|16866.11|10
1632880440000|2021-09-29 01:54:00|16986.41|16866.41|16988.71|16868.71|16988.71|16868.71|16986.41|16866.41|8
1632880450000|2021-09-29 01:54:10|16988.69|16868.69|16989.5|16869.5|16989.65|16869.65|16988.69|16868.69|10
1632880460000|2021-09-29 01:54:20|16989.57|16869.57|16992.55|16872.55|16992.55|16872.55|16989.38|16869.38|10
1632880470000|2021-09-29 01:54:30|16992.79|16872.79|16994.92|16874.92|16995.23|16875.23|16992.74|16872.74|10
1632880480000|2021-09-29 01:54:40|16994.19|16874.19|16998.12|16878.12|16998.12|16878.12|16994.19|16874.19|10
1632880490000|2021-09-29 01:54:50|16998.11|16878.11|16999.85|16879.85|16999.85|16879.85|16998.01|16878.01|10
1632880500000|2021-09-29 01:55:00|17000.81|16880.81|17004.54|16884.54|17004.54|16884.54|17000.81|16880.81|10
1632880510000|2021-09-29 01:55:10|17004.29|16884.29|17004.32|16884.32|17005.06|16885.06|17004.29|16884.29|10
1632880520000|2021-09-29 01:55:20|17004.28|16884.28|17006.25|16886.25|17006.25|16886.25|17004.13|16884.13|10
1632880530000|2021-09-29 01:55:30|17006.32|16886.32|17007.06|16887.06|17007.12|16887.12|17005.66|16885.66|9
1632880540000|2021-09-29 01:55:40|17006.23|16886.23|17001.33|16881.33|17006.23|16886.23|17001.33|16881.33|10
1632880550000|2021-09-29 01:55:50|17001.04|16881.04|17001.4|16881.4|17001.69|16881.69|17001.04|16881.04|9
1632880560000|2021-09-29 01:56:00|17001.79|16881.79|17001.42|16881.42|17002.21|16882.21|17001.2|16881.2|9
1632880570000|2021-09-29 01:56:10|17001.47|16881.47|17001.63|16881.63|17001.63|16881.63|17000.7|16880.7|9
1632880580000|2021-09-29 01:56:20|17001.6|16881.6|17001.45|16881.45|17001.6|16881.6|17001.03|16881.03|9
1632880590000|2021-09-29 01:56:30|17002.49|16882.49|17004.29|16884.29|17004.29|16884.29|17002.34|16882.34|10
1632880600000|2021-09-29 01:56:40|17005.77|16885.77|17011.87|16891.87|17011.87|16891.87|17005.77|16885.77|10
1632880610000|2021-09-29 01:56:50|17014.71|16894.71|17016.89|16896.89|17017.08|16897.08|17014.71|16894.71|10
1632880620000|2021-09-29 01:57:00|17017.65|16897.65|17020.88|16900.88|17020.88|16900.88|17017.65|16897.65|9
1632880630000|2021-09-29 01:57:10|17021.15|16901.15|17024.53|16904.53|17024.53|16904.53|17021.15|16901.15|10
1632880640000|2021-09-29 01:57:20|17024.3|16904.3|17025.41|16905.41|17026.29|16906.29|17024.3|16904.3|10
1632880650000|2021-09-29 01:57:30|17025.95|16905.95|17025.56|16905.56|17025.95|16905.95|17023.97|16903.97|10
1632880660000|2021-09-29 01:57:40|17026.78|16906.78|17030.56|16910.56|17030.56|16910.56|17026.63|16906.63|10
1632880670000|2021-09-29 01:57:50|17030.61|16910.61|17033.82|16913.82|17033.82|16913.82|17030.61|16910.61|10
1632880680000|2021-09-29 01:58:00|17033.87|16913.87|17033.06|16913.06|17034.96|16914.96|17033.06|16913.06|10
1632880690000|2021-09-29 01:58:10|17032.86|16912.86|17032.11|16912.11|17032.86|16912.86|17031.07|16911.07|10
1632880700000|2021-09-29 01:58:20|17031.9|16911.9|17033.13|16913.13|17033.13|16913.13|17030.46|16910.46|10
1632880710000|2021-09-29 01:58:30|17033.17|16913.17|17033.49|16913.49|17033.49|16913.49|17032.56|16912.56|10
1632880720000|2021-09-29 01:58:40|17032.7|16912.7|17032.78|16912.78|17032.9|16912.9|17032.23|16912.23|9
1632880730000|2021-09-29 01:58:50|17033.2|16913.2|17036.35|16916.35|17036.35|16916.35|17033.2|16913.2|10
1632880740000|2021-09-29 01:59:00|17036.45|16916.45|17038.48|16918.48|17038.48|16918.48|17036.45|16916.45|9
1632880750000|2021-09-29 01:59:10|17038.43|16918.43|17039.84|16919.84|17039.95|16919.95|17038.43|16918.43|9
1632880760000|2021-09-29 01:59:20|17039.95|16919.95|17041.73|16921.73|17041.73|16921.73|17039.95|16919.95|10
1632880770000|2021-09-29 01:59:30|17042.03|16922.03|17046.35|16926.35|17046.42|16926.42|17042.03|16922.03|10
1632880780000|2021-09-29 01:59:40|17046.44|16926.44|17051.2|16931.2|17051.22|16931.22|17046.44|16926.44|10
1632880790000|2021-09-29 01:59:50|17052.07|16932.07|17054.77|16934.77|17055.06|16935.06|17052.07|16932.07|9
1632880800000|2021-09-29 02:00:00|17055.44|16935.44|17060.1|16940.1|17060.1|16940.1|17055.44|16935.44|10
1632880810000|2021-09-29 02:00:10|17060.16|16940.16|17063.67|16943.67|17064.05|16944.05|17060.16|16940.16|10
1632880820000|2021-09-29 02:00:20|17063.53|16943.53|17063.18|16943.18|17064.98|16944.98|17063.18|16943.18|10
1632880830000|2021-09-29 02:00:30|17062.74|16942.74|17064.13|16944.13|17064.13|16944.13|17061.23|16941.23|10
1632880840000|2021-09-29 02:00:40|17063.55|16943.55|17065.05|16945.05|17065.87|16945.87|17063.55|16943.55|10
1632880850000|2021-09-29 02:00:50|17064.88|16944.88|17063.93|16943.93|17065.29|16945.29|17063.93|16943.93|10
1632880860000|2021-09-29 02:01:00|17064.66|16944.66|17067.63|16947.63|17067.63|16947.63|17064.02|16944.02|10
1632880870000|2021-09-29 02:01:10|17067.57|16947.57|17067.97|16947.97|17067.97|16947.97|17066.29|16946.29|10
1632880880000|2021-09-29 02:01:20|17068.29|16948.29|17067.76|16947.76|17069.3|16949.3|17067.69|16947.69|10
1632880890000|2021-09-29 02:01:30|17067.54|16947.54|17068.73|16948.73|17068.73|16948.73|17067.52|16947.52|10
1632880900000|2021-09-29 02:01:40|17068.55|16948.55|17073.53|16953.53|17073.63|16953.63|17068.55|16948.55|10
1632880910000|2021-09-29 02:01:50|17073.9|16953.9|17077.98|16957.98|17077.98|16957.98|17073.9|16953.9|10
1632880920000|2021-09-29 02:02:00|17078.36|16958.36|17078.39|16958.39|17079.16|16959.16|17077.77|16957.77|10
1632880930000|2021-09-29 02:02:10|17079.41|16959.41|17081.96|16961.96|17081.96|16961.96|17078.02|16958.02|10
1632880940000|2021-09-29 02:02:20|17082|16962|17083.95|16963.95|17084.13|16964.13|17081.13|16961.13|10
1632880950000|2021-09-29 02:02:30|17083.62|16963.62|17080.91|16960.91|17083.62|16963.62|17080.91|16960.91|10
1632880960000|2021-09-29 02:02:40|17080.5|16960.5|17079.79|16959.79|17080.52|16960.52|17079.61|16959.61|9
1632880970000|2021-09-29 02:02:50|17079.47|16959.47|17079.7|16959.7|17079.99|16959.99|17079.35|16959.35|10
1632880980000|2021-09-29 02:03:00|17079.6|16959.6|17076.76|16956.76|17079.6|16959.6|17076|16956|10
1632880990000|2021-09-29 02:03:10|17076.18|16956.18|17072.66|16952.66|17076.18|16956.18|17072.66|16952.66|10
1632881000000|2021-09-29 02:03:20|17073.46|16953.46|17071.97|16951.97|17073.46|16953.46|17071.37|16951.37|10
1632881010000|2021-09-29 02:03:30|17071.81|16951.81|17067.72|16947.72|17071.81|16951.81|17067.72|16947.72|10
1632881020000|2021-09-29 02:03:40|17067.68|16947.68|17069.83|16949.83|17069.84|16949.84|17067.35|16947.35|10
1632881030000|2021-09-29 02:03:50|17069.38|16949.38|17073.88|16953.88|17073.88|16953.88|17069.38|16949.38|10
1632881040000|2021-09-29 02:04:00|17075.04|16955.04|17081.17|16961.17|17081.17|16961.17|17075.04|16955.04|10
1632881050000|2021-09-29 02:04:10|17080.97|16960.97|17084.41|16964.41|17084.41|16964.41|17080.97|16960.97|10
1632881060000|2021-09-29 02:04:20|17084.28|16964.28|17086.08|16966.08|17086.26|16966.26|17082.89|16962.89|10
1632881070000|2021-09-29 02:04:30|17085.71|16965.71|17086.04|16966.04|17086.04|16966.04|17085|16965|10
1632881080000|2021-09-29 02:04:40|17085.93|16965.93|17089.63|16969.63|17089.63|16969.63|17085.93|16965.93|10
1632881090000|2021-09-29 02:04:50|17090.55|16970.55|17093.02|16973.02|17094.06|16974.06|17090.55|16970.55|10
1632881100000|2021-09-29 02:05:00|17093.04|16973.04|17097.94|16977.94|17097.94|16977.94|17093.04|16973.04|10
1632881110000|2021-09-29 02:05:10|17098.82|16978.82|17101.9|16981.9|17102.36|16982.36|17098.33|16978.33|10
1632881120000|2021-09-29 02:05:20|17101.27|16981.27|17104.83|16984.83|17104.83|16984.83|17101.27|16981.27|10
1632881130000|2021-09-29 02:05:30|17104.88|16984.88|17106.43|16986.43|17106.43|16986.43|17104.3|16984.3|10
1632881140000|2021-09-29 02:05:40|17105.79|16985.79|17105.47|16985.47|17106.16|16986.16|17104.92|16984.92|9
1632881150000|2021-09-29 02:05:50|17106.2|16986.2|17105.46|16985.46|17107.24|16987.24|17105.46|16985.46|10
1632881160000|2021-09-29 02:06:00|17106.59|16986.59|17107.06|16987.06|17108.98|16988.98|17106.59|16986.59|10
1632881170000|2021-09-29 02:06:10|17106.38|16986.38|17106.15|16986.15|17106.81|16986.81|17106.08|16986.08|10
1632881180000|2021-09-29 02:06:20|17106.13|16986.13|17106.16|16986.16|17107.56|16987.56|17106.07|16986.07|10
1632881190000|2021-09-29 02:06:30|17106.52|16986.52|17107.58|16987.58|17107.73|16987.73|17106.26|16986.26|10
1632881200000|2021-09-29 02:06:40|17107.75|16987.75|17110.7|16990.7|17110.7|16990.7|17107.75|16987.75|10
1632881210000|2021-09-29 02:06:50|17110.93|16990.93|17113.46|16993.46|17113.47|16993.47|17110.02|16990.02|10
1632881220000|2021-09-29 02:07:00|17113.38|16993.38|17112.74|16992.74|17113.47|16993.47|17112.57|16992.57|10
1632881230000|2021-09-29 02:07:10|17112.81|16992.81|17114.66|16994.66|17115.14|16995.14|17112.32|16992.32|10
1632881240000|2021-09-29 02:07:20|17115.36|16995.36|17120.04|17000.04|17120.04|17000.04|17115.33|16995.33|9
1632881250000|2021-09-29 02:07:30|17121.11|17001.11|17127.56|17007.56|17127.56|17007.56|17120.66|17000.66|10
1632881260000|2021-09-29 02:07:40|17127.62|17007.62|17130.58|17010.58|17131.43|17011.43|17127.51|17007.51|10
1632881270000|2021-09-29 02:07:50|17130.51|17010.51|17131.81|17011.81|17132.73|17012.73|17130.31|17010.31|10
1632881280000|2021-09-29 02:08:00|17132.2|17012.2|17134.58|17014.58|17135.38|17015.38|17132.2|17012.2|10
1632881290000|2021-09-29 02:08:10|17133.81|17013.81|17129.61|17009.61|17133.81|17013.81|17129.61|17009.61|10
1632881300000|2021-09-29 02:08:20|17129.7|17009.7|17125.09|17005.09|17129.7|17009.7|17125.09|17005.09|10
1632881310000|2021-09-29 02:08:30|17125.2|17005.2|17126.43|17006.43|17126.43|17006.43|17124.95|17004.95|10
1632881320000|2021-09-29 02:08:40|17126.54|17006.54|17128.51|17008.51|17128.99|17008.99|17126.54|17006.54|10
1632881330000|2021-09-29 02:08:50|17128.66|17008.66|17131.67|17011.67|17131.67|17011.67|17127.37|17007.37|10
1632881340000|2021-09-29 02:09:00|17133.86|17013.86|17134.7|17014.7|17135.21|17015.21|17133.68|17013.68|10
1632881350000|2021-09-29 02:09:10|17134.96|17014.96|17136.1|17016.1|17136.48|17016.48|17134.67|17014.67|10
1632881360000|2021-09-29 02:09:20|17136.34|17016.34|17137.44|17017.44|17137.58|17017.58|17136.19|17016.19|10
1632881370000|2021-09-29 02:09:30|17137.48|17017.48|17136.2|17016.2|17137.48|17017.48|17136.2|17016.2|9
1632881380000|2021-09-29 02:09:40|17136.28|17016.28|17137.75|17017.75|17137.75|17017.75|17136.24|17016.24|10
1632881390000|2021-09-29 02:09:50|17137.8|17017.8|17137.88|17017.88|17138.77|17018.77|17137.8|17017.8|10
1632881400000|2021-09-29 02:10:00|17138.47|17018.47|17137.91|17017.91|17138.47|17018.47|17137.67|17017.67|10
1632881410000|2021-09-29 02:10:10|17137.49|17017.49|17132.13|17012.13|17137.49|17017.49|17131.49|17011.49|10
1632881420000|2021-09-29 02:10:20|17130.92|17010.92|17126.78|17006.78|17130.92|17010.92|17126.39|17006.39|10
1632881430000|2021-09-29 02:10:30|17128.44|17008.44|17132.09|17012.09|17132.09|17012.09|17128.13|17008.13|10
1632881440000|2021-09-29 02:10:40|17131.68|17011.68|17129.76|17009.76|17132.51|17012.51|17129.76|17009.76|9
1632881450000|2021-09-29 02:10:50|17129.7|17009.7|17126.21|17006.21|17129.7|17009.7|17126.21|17006.21|8
1632881460000|2021-09-29 02:11:00|17125.14|17005.14|17118.25|16998.25|17125.14|17005.14|17118.25|16998.25|8
1632881470000|2021-09-29 02:11:10|17117.88|16997.88|17111.23|16991.23|17117.88|16997.88|17111.23|16991.23|10
1632881480000|2021-09-29 02:11:20|17110.88|16990.88|17107.21|16987.21|17110.88|16990.88|17107.14|16987.14|10
1632881490000|2021-09-29 02:11:30|17107.18|16987.18|17106.07|16986.07|17107.51|16987.51|17105.85|16985.85|10
1632881500000|2021-09-29 02:11:40|17105.07|16985.07|17103.96|16983.96|17105.71|16985.71|17103.96|16983.96|10
1632881510000|2021-09-29 02:11:50|17104.07|16984.07|17103.72|16983.72|17104.07|16984.07|17103.03|16983.03|10
1632881520000|2021-09-29 02:12:00|17103.17|16983.17|17102.37|16982.37|17103.58|16983.58|17102.37|16982.37|9
1632881530000|2021-09-29 02:12:10|17102.44|16982.44|17102.64|16982.64|17104.03|16984.03|17102.44|16982.44|10
1632881540000|2021-09-29 02:12:20|17102.92|16982.92|17101.69|16981.69|17102.95|16982.95|17101.69|16981.69|10
1632881550000|2021-09-29 02:12:30|17102.11|16982.11|17103.11|16983.11|17103.11|16983.11|17101.93|16981.93|10
1632881560000|2021-09-29 02:12:40|17102.56|16982.56|17102.83|16982.83|17102.83|16982.83|17100.63|16980.63|10
1632881570000|2021-09-29 02:12:50|17102.67|16982.67|17102.12|16982.12|17102.67|16982.67|17101.69|16981.69|10
1632881580000|2021-09-29 02:13:00|17102.05|16982.05|17102.39|16982.39|17102.39|16982.39|17101.2|16981.2|9
1632881590000|2021-09-29 02:13:10|17102.04|16982.04|17096.49|16976.49|17102.04|16982.04|17096.49|16976.49|10
1632881600000|2021-09-29 02:13:20|17096.26|16976.26|17092.39|16972.39|17096.26|16976.26|17092.39|16972.39|9
1632881610000|2021-09-29 02:13:30|17091.5|16971.5|17090.31|16970.31|17091.5|16971.5|17089.78|16969.78|10
1632881620000|2021-09-29 02:13:40|17090.2|16970.2|17089.4|16969.4|17090.2|16970.2|17088.82|16968.82|10
1632881630000|2021-09-29 02:13:50|17089.06|16969.06|17087.94|16967.94|17089.06|16969.06|17087.89|16967.89|10
1632881640000|2021-09-29 02:14:00|17088.1|16968.1|17083.99|16963.99|17088.64|16968.64|17083.99|16963.99|10
1632881650000|2021-09-29 02:14:10|17083.63|16963.63|17081.18|16961.18|17083.63|16963.63|17081.16|16961.16|10
1632881660000|2021-09-29 02:14:20|17080.27|16960.27|17077.29|16957.29|17080.27|16960.27|17077.29|16957.29|10
1632881670000|2021-09-29 02:14:30|17076.96|16956.96|17075.42|16955.42|17076.96|16956.96|17075.21|16955.21|10
1632881680000|2021-09-29 02:14:40|17075.38|16955.38|17071.96|16951.96|17075.38|16955.38|17071.88|16951.88|9
1632881690000|2021-09-29 02:14:50|17072.21|16952.21|17071.64|16951.64|17072.52|16952.52|17070.8|16950.8|9
1632881700000|2021-09-29 02:15:00|17072.42|16952.42|17070.21|16950.21|17072.42|16952.42|17070.05|16950.05|10
1632881710000|2021-09-29 02:15:10|17071.32|16951.32|17074.24|16954.24|17074.24|16954.24|17070.75|16950.75|10
1632881720000|2021-09-29 02:15:20|17074.74|16954.74|17077.68|16957.68|17077.68|16957.68|17074.74|16954.74|10
1632881730000|2021-09-29 02:15:30|17078.13|16958.13|17082.23|16962.23|17082.23|16962.23|17078.13|16958.13|10
1632881740000|2021-09-29 02:15:40|17082.71|16962.71|17089.95|16969.95|17089.95|16969.95|17082.71|16962.71|10
1632881750000|2021-09-29 02:15:50|17090.66|16970.66|17096.26|16976.26|17096.29|16976.29|17090.66|16970.66|10
1632881760000|2021-09-29 02:16:00|17096.68|16976.68|17092.52|16972.52|17096.89|16976.89|17092.52|16972.52|10
1632881770000|2021-09-29 02:16:10|17092.47|16972.47|17092.13|16972.13|17092.82|16972.82|17092.13|16972.13|9
1632881780000|2021-09-29 02:16:20|17091.27|16971.27|17090.88|16970.88|17091.41|16971.41|17090.8|16970.8|10
1632881790000|2021-09-29 02:16:30|17090.97|16970.97|17091.9|16971.9|17091.95|16971.95|17090.9|16970.9|10
1632881800000|2021-09-29 02:16:40|17092.64|16972.64|17095.23|16975.23|17095.36|16975.36|17092.64|16972.64|10
1632881810000|2021-09-29 02:16:50|17095.94|16975.94|17097.91|16977.91|17098.01|16978.01|17095.94|16975.94|10
1632881820000|2021-09-29 02:17:00|17098.39|16978.39|17098.38|16978.38|17098.7|16978.7|17097.98|16977.98|10
1632881830000|2021-09-29 02:17:10|17097.67|16977.67|17098.87|16978.87|17099.59|16979.59|17097.41|16977.41|10
1632881840000|2021-09-29 02:17:20|17098.76|16978.76|17100.19|16980.19|17100.19|16980.19|17098.76|16978.76|9
1632881850000|2021-09-29 02:17:30|17100.24|16980.24|17102.36|16982.36|17102.42|16982.42|17100.24|16980.24|10
1632881860000|2021-09-29 02:17:40|17102.42|16982.42|17102.66|16982.66|17103.21|16983.21|17102.37|16982.37|10
1632881870000|2021-09-29 02:17:50|17102.86|16982.86|17104.73|16984.73|17104.73|16984.73|17102.86|16982.86|10
1632881880000|2021-09-29 02:18:00|17105.54|16985.54|17107|16987|17107.23|16987.23|17105.41|16985.41|10
1632881890000|2021-09-29 02:18:10|17107.05|16987.05|17109.04|16989.04|17109.04|16989.04|17106.56|16986.56|9
1632881900000|2021-09-29 02:18:20|17109.24|16989.24|17117.67|16997.67|17117.67|16997.67|17109.24|16989.24|10
1632881910000|2021-09-29 02:18:30|17118.14|16998.14|17124|17004|17124.25|17004.25|17118.14|16998.14|10
1632881920000|2021-09-29 02:18:40|17123.81|17003.81|17128.69|17008.69|17128.69|17008.69|17123.81|17003.81|10
1632881930000|2021-09-29 02:18:50|17130.31|17010.31|17131.6|17011.6|17131.6|17011.6|17130|17010|9
1632881940000|2021-09-29 02:19:00|17132.25|17012.25|17136.33|17016.33|17136.33|17016.33|17132.07|17012.07|10
1632881950000|2021-09-29 02:19:10|17136.42|17016.42|17137.81|17017.81|17138.58|17018.58|17135.8|17015.8|10
1632881960000|2021-09-29 02:19:20|17137.94|17017.94|17134.01|17014.01|17137.94|17017.94|17133.91|17013.91|9
1632881970000|2021-09-29 02:19:30|17133.66|17013.66|17131.36|17011.36|17133.66|17013.66|17130.8|17010.8|10
1632881980000|2021-09-29 02:19:40|17131.5|17011.5|17131.96|17011.96|17132.36|17012.36|17131.28|17011.28|10
1632881990000|2021-09-29 02:19:50|17131.77|17011.77|17125.19|17005.19|17132.72|17012.72|17124.92|17004.92|10
1632882000000|2021-09-29 02:20:00|17124.99|17004.99|17118.56|16998.56|17125.77|17005.77|17118.56|16998.56|10
1632882010000|2021-09-29 02:20:10|17117.64|16997.64|17115.44|16995.44|17117.64|16997.64|17115.4|16995.4|10
1632882020000|2021-09-29 02:20:20|17116.72|16996.72|17119.5|16999.5|17119.55|16999.55|17116.53|16996.53|10
1632882030000|2021-09-29 02:20:30|17118.8|16998.8|17116.88|16996.88|17119.39|16999.39|17116.88|16996.88|10
1632882040000|2021-09-29 02:20:40|17116.63|16996.63|17115.42|16995.42|17116.63|16996.63|17115.35|16995.35|8
1632882050000|2021-09-29 02:20:50|17115.23|16995.23|17117.17|16997.17|17117.17|16997.17|17115.23|16995.23|10
1632882060000|2021-09-29 02:21:00|17117.1|16997.1|17117.19|16997.19|17118.42|16998.42|17117.1|16997.1|10
1632882070000|2021-09-29 02:21:10|17117.24|16997.24|17117.03|16997.03|17117.25|16997.25|17116.48|16996.48|10
1632882080000|2021-09-29 02:21:20|17116.76|16996.76|17112.83|16992.83|17116.76|16996.76|17112.83|16992.83|9
1632882090000|2021-09-29 02:21:30|17112.59|16992.59|17109.86|16989.86|17112.59|16992.59|17109.82|16989.82|10
1632882100000|2021-09-29 02:21:40|17109.76|16989.76|17109.19|16989.19|17110.63|16990.63|17109.19|16989.19|10
1632882110000|2021-09-29 02:21:50|17109.05|16989.05|17109.67|16989.67|17110.15|16990.15|17108.61|16988.61|10
1632882120000|2021-09-29 02:22:00|17109.85|16989.85|17109.57|16989.57|17110.42|16990.42|17109.57|16989.57|8
1632882130000|2021-09-29 02:22:10|17109.1|16989.1|17106.47|16986.47|17109.1|16989.1|17106.47|16986.47|10
1632882140000|2021-09-29 02:22:20|17105.36|16985.36|17102.33|16982.33|17105.36|16985.36|17101.56|16981.56|10
1632882150000|2021-09-29 02:22:30|17101.78|16981.78|17104.08|16984.08|17104.08|16984.08|17100.73|16980.73|10
1632882160000|2021-09-29 02:22:40|17104.04|16984.04|17106.67|16986.67|17106.67|16986.67|17103.9|16983.9|9
1632882170000|2021-09-29 02:22:50|17106.55|16986.55|17106.1|16986.1|17106.55|16986.55|17105.93|16985.93|10
1632882180000|2021-09-29 02:23:00|17105.69|16985.69|17104.78|16984.78|17105.97|16985.97|17104.51|16984.51|7
1632882190000|2021-09-29 02:23:10|17104.15|16984.15|17101.88|16981.88|17104.15|16984.15|17101.81|16981.81|10
1632882200000|2021-09-29 02:23:20|17102.33|16982.33|17103.38|16983.38|17104.21|16984.21|17102.33|16982.33|10
1632882210000|2021-09-29 02:23:30|17103.12|16983.12|17104.83|16984.83|17105.54|16985.54|17103.12|16983.12|9
1632882220000|2021-09-29 02:23:40|17104.84|16984.84|17108.22|16988.22|17108.22|16988.22|17104.84|16984.84|10
1632882230000|2021-09-29 02:23:50|17108.69|16988.69|17109.02|16989.02|17109.2|16989.2|17108.12|16988.12|10
1632882240000|2021-09-29 02:24:00|17108.77|16988.77|17109.71|16989.71|17110.17|16990.17|17108.69|16988.69|9
1632882250000|2021-09-29 02:24:10|17108.92|16988.92|17108.28|16988.28|17108.92|16988.92|17108.28|16988.28|10
1632882260000|2021-09-29 02:24:20|17108.07|16988.07|17106.84|16986.84|17109.33|16989.33|17106.84|16986.84|10
1632882270000|2021-09-29 02:24:30|17106.99|16986.99|17107.08|16987.08|17108.13|16988.13|17106.87|16986.87|8
1632882280000|2021-09-29 02:24:40|17106.94|16986.94|17101.59|16981.59|17106.94|16986.94|17101.59|16981.59|10
1632882290000|2021-09-29 02:24:50|17101.64|16981.64|17099.19|16979.19|17101.68|16981.68|17099.19|16979.19|9
1632882300000|2021-09-29 02:25:00|17098.48|16978.48|17093.22|16973.22|17098.48|16978.48|17093.22|16973.22|10
1632882310000|2021-09-29 02:25:10|17093.07|16973.07|17092.08|16972.08|17093.07|16973.07|17091.6|16971.6|10
1632882320000|2021-09-29 02:25:20|17092.05|16972.05|17093.76|16973.76|17093.76|16973.76|17092.05|16972.05|10
1632882330000|2021-09-29 02:25:30|17093.9|16973.9|17098.27|16978.27|17098.27|16978.27|17093.9|16973.9|10
1632882340000|2021-09-29 02:25:40|17098.22|16978.22|17100.36|16980.36|17101.64|16981.64|17098.22|16978.22|10
1632882350000|2021-09-29 02:25:50|17100.52|16980.52|17106.29|16986.29|17106.29|16986.29|17100.52|16980.52|10
1632882360000|2021-09-29 02:26:00|17107.11|16987.11|17111.01|16991.01|17111.01|16991.01|17107.11|16987.11|10
1632882370000|2021-09-29 02:26:10|17111.17|16991.17|17114.49|16994.49|17114.49|16994.49|17111.17|16991.17|10
1632882380000|2021-09-29 02:26:20|17114.47|16994.47|17118.65|16998.65|17118.65|16998.65|17114.44|16994.44|9
1632882390000|2021-09-29 02:26:30|17118.96|16998.96|17122.37|17002.37|17122.37|17002.37|17118.96|16998.96|9
1632882400000|2021-09-29 02:26:40|17124.01|17004.01|17128.77|17008.77|17128.77|17008.77|17124.01|17004.01|9
1632882410000|2021-09-29 02:26:50|17129.3|17009.3|17132.59|17012.59|17132.59|17012.59|17128.24|17008.24|10
1632882420000|2021-09-29 02:27:00|17133.18|17013.18|17132.81|17012.81|17135.36|17015.36|17132.81|17012.81|10
1632882430000|2021-09-29 02:27:10|17133.72|17013.72|17133.25|17013.25|17133.72|17013.72|17133.03|17013.03|10
1632882440000|2021-09-29 02:27:20|17133.06|17013.06|17133.32|17013.32|17135.62|17015.62|17133.06|17013.06|9
1632882450000|2021-09-29 02:27:30|17133.1|17013.1|17134.74|17014.74|17134.74|17014.74|17132.83|17012.83|10
1632882460000|2021-09-29 02:27:40|17135.11|17015.11|17136.81|17016.81|17136.81|17016.81|17135.11|17015.11|10
1632882470000|2021-09-29 02:27:50|17136.65|17016.65|17137.01|17017.01|17137.34|17017.34|17136.36|17016.36|8
1632882480000|2021-09-29 02:28:00|17136.89|17016.89|17136.79|17016.79|17138.02|17018.02|17136.79|17016.79|9
1632882490000|2021-09-29 02:28:10|17136.69|17016.69|17137.36|17017.36|17138.44|17018.44|17136.69|17016.69|10
1632882500000|2021-09-29 02:28:20|17137.96|17017.96|17138.78|17018.78|17139.03|17019.03|17137.96|17017.96|10
1632882510000|2021-09-29 02:28:30|17138.82|17018.82|17139.28|17019.28|17139.84|17019.84|17138.75|17018.75|10
1632882520000|2021-09-29 02:28:40|17140.14|17020.14|17142.8|17022.8|17142.8|17022.8|17140.14|17020.14|9
1632882530000|2021-09-29 02:28:50|17142.66|17022.66|17142.22|17022.22|17142.84|17022.84|17140.85|17020.85|9
1632882540000|2021-09-29 02:29:00|17142.1|17022.1|17144.07|17024.07|17144.07|17024.07|17142.1|17022.1|10
1632882550000|2021-09-29 02:29:10|17143.93|17023.93|17145.46|17025.46|17145.46|17025.46|17143.93|17023.93|10
1632882560000|2021-09-29 02:29:20|17146.3|17026.3|17151.77|17031.77|17152.8|17032.8|17146.3|17026.3|10
1632882570000|2021-09-29 02:29:30|17151.35|17031.35|17168.34|17048.34|17168.34|17048.34|17151.24|17031.24|10
1632882580000|2021-09-29 02:29:40|17168.29|17048.29|17172.73|17052.73|17173|17053|17168.29|17048.29|10
1632882590000|2021-09-29 02:29:50|17172.65|17052.65|17172.36|17052.36|17173.02|17053.02|17172.13|17052.13|10
1632882600000|2021-09-29 02:30:00|17172.79|17052.79|17181.51|17061.51|17181.51|17061.51|17172.77|17052.77|10
1632882610000|2021-09-29 02:30:10|17181.94|17061.94|17187.48|17067.48|17187.48|17067.48|17181.94|17061.94|10
1632882620000|2021-09-29 02:30:20|17188.04|17068.04|17190.66|17070.66|17190.75|17070.75|17188.04|17068.04|10
1632882630000|2021-09-29 02:30:30|17190.54|17070.54|17190.87|17070.87|17190.87|17070.87|17189.65|17069.65|10
1632882640000|2021-09-29 02:30:40|17191.09|17071.09|17190.66|17070.66|17192.12|17072.12|17190.66|17070.66|10
1632882650000|2021-09-29 02:30:50|17190.16|17070.16|17191.29|17071.29|17191.29|17071.29|17188.62|17068.62|9
1632882660000|2021-09-29 02:31:00|17191.17|17071.17|17189.82|17069.82|17191.17|17071.17|17189.82|17069.82|10
1632882670000|2021-09-29 02:31:10|17188.65|17068.65|17189.51|17069.51|17190.39|17070.39|17188.18|17068.18|10
1632882680000|2021-09-29 02:31:20|17189.2|17069.2|17191.44|17071.44|17191.44|17071.44|17188.99|17068.99|10
1632882690000|2021-09-29 02:31:30|17191.79|17071.79|17194.54|17074.54|17194.99|17074.99|17191.79|17071.79|10
1632882700000|2021-09-29 02:31:40|17193.83|17073.83|17191.21|17071.21|17194.5|17074.5|17191.21|17071.21|10
1632882710000|2021-09-29 02:31:50|17191.17|17071.17|17179.72|17059.72|17191.55|17071.55|17179.72|17059.72|10
1632882720000|2021-09-29 02:32:00|17179.38|17059.38|17177.72|17057.72|17179.38|17059.38|17177.57|17057.57|10
1632882730000|2021-09-29 02:32:10|17175.65|17055.65|17166.43|17046.43|17175.65|17055.65|17166.43|17046.43|10
1632882740000|2021-09-29 02:32:20|17166.32|17046.32|17163.3|17043.3|17166.32|17046.32|17163.3|17043.3|10
1632882750000|2021-09-29 02:32:30|17163.17|17043.17|17161.13|17041.13|17163.17|17043.17|17161.13|17041.13|10
1632882760000|2021-09-29 02:32:40|17160.86|17040.86|17157.14|17037.14|17160.88|17040.88|17156.82|17036.82|10
1632882770000|2021-09-29 02:32:50|17157.51|17037.51|17154.85|17034.85|17157.51|17037.51|17154.85|17034.85|10
1632882780000|2021-09-29 02:33:00|17154.58|17034.58|17151.99|17031.99|17154.58|17034.58|17151.99|17031.99|9
1632882790000|2021-09-29 02:33:10|17151.71|17031.71|17152.32|17032.32|17152.32|17032.32|17150.63|17030.63|10
1632882800000|2021-09-29 02:33:20|17152.58|17032.58|17157.09|17037.09|17157.09|17037.09|17152.55|17032.55|10
1632882810000|2021-09-29 02:33:30|17157.3|17037.3|17156.89|17036.89|17157.92|17037.92|17156.39|17036.39|10
1632882820000|2021-09-29 02:33:40|17156.51|17036.51|17155.09|17035.09|17156.62|17036.62|17154.95|17034.95|10
1632882830000|2021-09-29 02:33:50|17155.04|17035.04|17154.34|17034.34|17155.27|17035.27|17154.34|17034.34|10
1632882840000|2021-09-29 02:34:00|17154.49|17034.49|17153.96|17033.96|17154.49|17034.49|17152.61|17032.61|10
1632882850000|2021-09-29 02:34:10|17154.13|17034.13|17154.56|17034.56|17154.83|17034.83|17153.96|17033.96|9
1632882860000|2021-09-29 02:34:20|17154.79|17034.79|17154.01|17034.01|17154.79|17034.79|17153.6|17033.6|10
1632882870000|2021-09-29 02:34:30|17153.73|17033.73|17151.41|17031.41|17153.73|17033.73|17151.41|17031.41|10
1632882880000|2021-09-29 02:34:40|17150.65|17030.65|17151.02|17031.02|17151.02|17031.02|17150.48|17030.48|10
1632882890000|2021-09-29 02:34:50|17150.25|17030.25|17149.02|17029.02|17150.25|17030.25|17149.02|17029.02|10
1632882900000|2021-09-29 02:35:00|17149.31|17029.31|17148.53|17028.53|17149.33|17029.33|17148.53|17028.53|9
1632882910000|2021-09-29 02:35:10|17147.13|17027.13|17140.84|17020.84|17147.13|17027.13|17140.84|17020.84|7
1632882920000|2021-09-29 02:35:20|17139.94|17019.94|17140.61|17020.61|17140.61|17020.61|17139.79|17019.79|9
1632882930000|2021-09-29 02:35:30|17140.57|17020.57|17142.75|17022.75|17142.75|17022.75|17140.57|17020.57|10
1632882940000|2021-09-29 02:35:40|17143.31|17023.31|17143.97|17023.97|17145.05|17025.05|17143.31|17023.31|10
1632882950000|2021-09-29 02:35:50|17143.78|17023.78|17144.32|17024.32|17144.32|17024.32|17142.97|17022.97|9
1632882960000|2021-09-29 02:36:00|17144.33|17024.33|17148.99|17028.99|17148.99|17028.99|17144.33|17024.33|10
1632882970000|2021-09-29 02:36:10|17150.62|17030.62|17154.35|17034.35|17154.35|17034.35|17150.62|17030.62|10
1632882980000|2021-09-29 02:36:20|17154.33|17034.33|17154.71|17034.71|17155.89|17035.89|17154.26|17034.26|10
1632882990000|2021-09-29 02:36:30|17154.29|17034.29|17153.31|17033.31|17154.4|17034.4|17153.29|17033.29|10
1632883000000|2021-09-29 02:36:40|17153.35|17033.35|17153.84|17033.84|17154.35|17034.35|17153.35|17033.35|10
1632883010000|2021-09-29 02:36:50|17153.65|17033.65|17154.92|17034.92|17154.92|17034.92|17153.16|17033.16|8
1632883020000|2021-09-29 02:37:00|17155.17|17035.17|17155.61|17035.61|17155.76|17035.76|17154.94|17034.94|10
1632883030000|2021-09-29 02:37:10|17155.07|17035.07|17155.65|17035.65|17155.65|17035.65|17154.46|17034.46|10
1632883040000|2021-09-29 02:37:20|17155.12|17035.12|17155.61|17035.61|17155.61|17035.61|17155.06|17035.06|9
1632883050000|2021-09-29 02:37:30|17155.94|17035.94|17157.3|17037.3|17157.3|17037.3|17155.7|17035.7|9
1632883060000|2021-09-29 02:37:40|17157.96|17037.96|17158.63|17038.63|17160.03|17040.03|17157.96|17037.96|9
1632883070000|2021-09-29 02:37:50|17158.44|17038.44|17157.97|17037.97|17158.82|17038.82|17157.97|17037.97|7
1632883080000|2021-09-29 02:38:00|17157.68|17037.68|17144.35|17024.35|17157.68|17037.68|17144.35|17024.35|10
1632883090000|2021-09-29 02:38:10|17144.11|17024.11|17138.37|17018.37|17144.13|17024.13|17138.37|17018.37|10
1632883100000|2021-09-29 02:38:20|17138.08|17018.08|17138.62|17018.62|17138.78|17018.78|17138.08|17018.08|9
1632883110000|2021-09-29 02:38:30|17138.75|17018.75|17137.97|17017.97|17139.57|17019.57|17137.97|17017.97|10
1632883120000|2021-09-29 02:38:40|17137.8|17017.8|17139.19|17019.19|17139.19|17019.19|17137.69|17017.69|10
1632883130000|2021-09-29 02:38:50|17138.46|17018.46|17138.43|17018.43|17138.56|17018.56|17138.02|17018.02|10
1632883140000|2021-09-29 02:39:00|17138.45|17018.45|17137.71|17017.71|17138.68|17018.68|17137.36|17017.36|10
1632883150000|2021-09-29 02:39:10|17138.21|17018.21|17138.18|17018.18|17138.64|17018.64|17137.22|17017.22|10
1632883160000|2021-09-29 02:39:20|17138.23|17018.23|17144.43|17024.43|17144.76|17024.76|17138.23|17018.23|10
1632883170000|2021-09-29 02:39:30|17144.92|17024.92|17144.77|17024.77|17144.92|17024.92|17143.32|17023.32|9
1632883180000|2021-09-29 02:39:40|17144.95|17024.95|17144.66|17024.66|17145.2|17025.2|17144.52|17024.52|10
1632883190000|2021-09-29 02:39:50|17144.7|17024.7|17142.69|17022.69|17144.74|17024.74|17142.62|17022.62|8
1632883200000|2021-09-29 02:40:00|17142.03|17022.03|17141.28|17021.28|17142.03|17022.03|17141.02|17021.02|9
1632883210000|2021-09-29 02:40:10|17140.91|17020.91|17135.87|17015.87|17141.08|17021.08|17135.87|17015.87|10
1632883220000|2021-09-29 02:40:20|17135.8|17015.8|17132.86|17012.86|17135.8|17015.8|17132.7|17012.7|9
1632883230000|2021-09-29 02:40:30|17132.19|17012.19|17132.55|17012.55|17133.37|17013.37|17132.19|17012.19|8
1632883240000|2021-09-29 02:40:40|17132.59|17012.59|17131.98|17011.98|17132.59|17012.59|17131.58|17011.58|10
1632883250000|2021-09-29 02:40:50|17132.21|17012.21|17133.25|17013.25|17133.25|17013.25|17132.21|17012.21|10
1632883260000|2021-09-29 02:41:00|17133.37|17013.37|17135.29|17015.29|17135.32|17015.32|17133.37|17013.37|9
1632883270000|2021-09-29 02:41:10|17135.45|17015.45|17146.92|17026.92|17146.92|17026.92|17135.45|17015.45|10
1632883280000|2021-09-29 02:41:20|17146.81|17026.81|17150.38|17030.38|17150.38|17030.38|17146.61|17026.61|10
1632883290000|2021-09-29 02:41:30|17150.79|17030.79|17158.79|17038.79|17158.79|17038.79|17150.69|17030.69|9
1632883300000|2021-09-29 02:41:40|17158.62|17038.62|17159.91|17039.91|17160|17040|17158.59|17038.59|10
1632883310000|2021-09-29 02:41:50|17159.77|17039.77|17162.65|17042.65|17162.85|17042.85|17159.77|17039.77|10
1632883320000|2021-09-29 02:42:00|17163.22|17043.22|17163.69|17043.69|17163.96|17043.96|17163.22|17043.22|9
1632883330000|2021-09-29 02:42:10|17163.72|17043.72|17165.54|17045.54|17165.54|17045.54|17163.39|17043.39|10
1632883340000|2021-09-29 02:42:20|17165.27|17045.27|17168.45|17048.45|17168.45|17048.45|17165.27|17045.27|8
1632883350000|2021-09-29 02:42:30|17168.01|17048.01|17169.44|17049.44|17169.58|17049.58|17167.88|17047.88|10
1632883360000|2021-09-29 02:42:40|17169.89|17049.89|17170.78|17050.78|17171.28|17051.28|17169.5|17049.5|10
1632883370000|2021-09-29 02:42:50|17170.75|17050.75|17171.39|17051.39|17171.39|17051.39|17170.64|17050.64|10
1632883380000|2021-09-29 02:43:00|17171.74|17051.74|17173.24|17053.24|17173.24|17053.24|17171.36|17051.36|10
1632883390000|2021-09-29 02:43:10|17173.51|17053.51|17174.8|17054.8|17174.8|17054.8|17173.21|17053.21|10
1632883400000|2021-09-29 02:43:20|17175.32|17055.32|17174.72|17054.72|17175.39|17055.39|17174.71|17054.71|10
1632883410000|2021-09-29 02:43:30|17174.32|17054.32|17175.07|17055.07|17175.39|17055.39|17174.32|17054.32|9
1632883420000|2021-09-29 02:43:40|17175.03|17055.03|17173.27|17053.27|17175.57|17055.57|17173.27|17053.27|9
1632883430000|2021-09-29 02:43:50|17174.07|17054.07|17172.59|17052.59|17174.08|17054.08|17172.59|17052.59|10
1632883440000|2021-09-29 02:44:00|17172.62|17052.62|17178.28|17058.28|17178.38|17058.38|17172.52|17052.52|10
1632883450000|2021-09-29 02:44:10|17177.99|17057.99|17178.1|17058.1|17179.43|17059.43|17177.99|17057.99|9
1632883460000|2021-09-29 02:44:20|17177.84|17057.84|17174|17054|17177.84|17057.84|17174|17054|9
1632883470000|2021-09-29 02:44:30|17174.08|17054.08|17170.63|17050.63|17174.33|17054.33|17170.42|17050.42|10
1632883480000|2021-09-29 02:44:40|17170.51|17050.51|17170.19|17050.19|17170.51|17050.51|17169.15|17049.15|10
1632883490000|2021-09-29 02:44:50|17170.16|17050.16|17171.18|17051.18|17171.2|17051.2|17169.9|17049.9|10
1632883500000|2021-09-29 02:45:00|17170.85|17050.85|17168.81|17048.81|17171.17|17051.17|17168.81|17048.81|10
1632883510000|2021-09-29 02:45:10|17168.38|17048.38|17160.24|17040.24|17168.38|17048.38|17160.24|17040.24|10
1632883520000|2021-09-29 02:45:20|17160.43|17040.43|17158.9|17038.9|17160.43|17040.43|17158.4|17038.4|10
1632883530000|2021-09-29 02:45:30|17158.97|17038.97|17160.25|17040.25|17160.25|17040.25|17158.83|17038.83|9
1632883540000|2021-09-29 02:45:40|17160.07|17040.07|17158.27|17038.27|17160.07|17040.07|17157.98|17037.98|10
1632883550000|2021-09-29 02:45:50|17158.21|17038.21|17157.23|17037.23|17158.21|17038.21|17156.65|17036.65|10
1632883560000|2021-09-29 02:46:00|17157.53|17037.53|17157.28|17037.28|17157.76|17037.76|17157.28|17037.28|10
1632883570000|2021-09-29 02:46:10|17154.77|17034.77|17148.75|17028.75|17154.77|17034.77|17148.75|17028.75|10
1632883580000|2021-09-29 02:46:20|17148.24|17028.24|17144.05|17024.05|17148.24|17028.24|17144.05|17024.05|10
1632883590000|2021-09-29 02:46:30|17143.1|17023.1|17145.05|17025.05|17145.31|17025.31|17142.84|17022.84|10
1632883600000|2021-09-29 02:46:40|17145.15|17025.15|17144.92|17024.92|17146.12|17026.12|17144.76|17024.76|10
1632883610000|2021-09-29 02:46:50|17145.58|17025.58|17143.31|17023.31|17145.58|17025.58|17143.25|17023.25|10
1632883620000|2021-09-29 02:47:00|17143.36|17023.36|17145.05|17025.05|17145.18|17025.18|17143.36|17023.36|10
1632883630000|2021-09-29 02:47:10|17145.13|17025.13|17147.06|17027.06|17147.76|17027.76|17145.13|17025.13|9
1632883640000|2021-09-29 02:47:20|17147.12|17027.12|17146.72|17026.72|17147.38|17027.38|17146.6|17026.6|10
1632883650000|2021-09-29 02:47:30|17146.78|17026.78|17144.95|17024.95|17146.78|17026.78|17144.95|17024.95|9
1632883660000|2021-09-29 02:47:40|17145.16|17025.16|17145.1|17025.1|17145.4|17025.4|17144.48|17024.48|10
1632883670000|2021-09-29 02:47:50|17145.33|17025.33|17146.2|17026.2|17146.31|17026.31|17145.33|17025.33|7
1632883680000|2021-09-29 02:48:00|17146.21|17026.21|17146.55|17026.55|17146.55|17026.55|17145.96|17025.96|10
1632883690000|2021-09-29 02:48:10|17146.28|17026.28|17143.88|17023.88|17146.28|17026.28|17143.88|17023.88|9
1632883700000|2021-09-29 02:48:20|17142.62|17022.62|17143.01|17023.01|17143.47|17023.47|17142.62|17022.62|9
1632883710000|2021-09-29 02:48:30|17142.71|17022.71|17138.39|17018.39|17142.71|17022.71|17137.75|17017.75|10
1632883720000|2021-09-29 02:48:40|17138.78|17018.78|17139.44|17019.44|17139.44|17019.44|17137.43|17017.43|10
1632883730000|2021-09-29 02:48:50|17139.61|17019.61|17136.83|17016.83|17139.61|17019.61|17136.83|17016.83|10
1632883740000|2021-09-29 02:49:00|17136.43|17016.43|17134.25|17014.25|17136.6|17016.6|17134.25|17014.25|10
1632883750000|2021-09-29 02:49:10|17134.09|17014.09|17138.18|17018.18|17138.18|17018.18|17134.05|17014.05|10
1632883760000|2021-09-29 02:49:20|17138.87|17018.87|17140.01|17020.01|17140.37|17020.37|17138.87|17018.87|8
1632883770000|2021-09-29 02:49:30|17139.88|17019.88|17140.41|17020.41|17141.08|17021.08|17139.43|17019.43|10
1632883780000|2021-09-29 02:49:40|17139.77|17019.77|17140.39|17020.39|17140.62|17020.62|17139.69|17019.69|10
1632883790000|2021-09-29 02:49:50|17140.63|17020.63|17140.55|17020.55|17140.94|17020.94|17140.55|17020.55|10
1632883800000|2021-09-29 02:50:00|17140.95|17020.95|17143.89|17023.89|17144.42|17024.42|17140.87|17020.87|9
1632883810000|2021-09-29 02:50:10|17143.78|17023.78|17143.18|17023.18|17144.59|17024.59|17143.09|17023.09|9
1632883820000|2021-09-29 02:50:20|17142.85|17022.85|17144.37|17024.37|17144.37|17024.37|17142.85|17022.85|9
1632883830000|2021-09-29 02:50:30|17144.8|17024.8|17144.17|17024.17|17144.92|17024.92|17144.03|17024.03|10
1632883840000|2021-09-29 02:50:40|17143.63|17023.63|17142.98|17022.98|17143.63|17023.63|17142.29|17022.29|10
1632883850000|2021-09-29 02:50:50|17144.39|17024.39|17144.83|17024.83|17146.76|17026.76|17144.39|17024.39|10
1632883860000|2021-09-29 02:51:00|17143.49|17023.49|17141.31|17021.31|17143.49|17023.49|17141.27|17021.27|10
1632883870000|2021-09-29 02:51:10|17141.39|17021.39|17142.05|17022.05|17142.05|17022.05|17140.89|17020.89|10
1632883880000|2021-09-29 02:51:20|17142.12|17022.12|17145.23|17025.23|17145.23|17025.23|17142.12|17022.12|8
1632883890000|2021-09-29 02:51:30|17145.72|17025.72|17145.91|17025.91|17147.82|17027.82|17145.72|17025.72|10
1632883900000|2021-09-29 02:51:40|17145.58|17025.58|17146.01|17026.01|17146.05|17026.05|17145.19|17025.19|10
1632883910000|2021-09-29 02:51:50|17146.92|17026.92|17146.62|17026.62|17147.09|17027.09|17146.54|17026.54|8
1632883920000|2021-09-29 02:52:00|17146.6|17026.6|17149.15|17029.15|17149.73|17029.73|17146.6|17026.6|10
1632883930000|2021-09-29 02:52:10|17149.22|17029.22|17153.35|17033.35|17154.08|17034.08|17149.22|17029.22|10
1632883940000|2021-09-29 02:52:20|17153.47|17033.47|17155.88|17035.88|17156.5|17036.5|17153.47|17033.47|10
1632883950000|2021-09-29 02:52:30|17156.76|17036.76|17160.05|17040.05|17160.05|17040.05|17156.76|17036.76|10
1632883960000|2021-09-29 02:52:40|17160.09|17040.09|17160.56|17040.56|17160.56|17040.56|17160.09|17040.09|8
1632883970000|2021-09-29 02:52:50|17160.94|17040.94|17161.68|17041.68|17161.76|17041.76|17160.94|17040.94|8
1632883980000|2021-09-29 02:53:00|17161.4|17041.4|17160.69|17040.69|17161.77|17041.77|17160.61|17040.61|10
1632883990000|2021-09-29 02:53:10|17161.2|17041.2|17162.71|17042.71|17162.8|17042.8|17161.2|17041.2|10
1632884000000|2021-09-29 02:53:20|17163.03|17043.03|17164.46|17044.46|17164.46|17044.46|17163.03|17043.03|10
1632884010000|2021-09-29 02:53:30|17164.97|17044.97|17167.26|17047.26|17167.44|17047.44|17164.88|17044.88|10
1632884020000|2021-09-29 02:53:40|17167.12|17047.12|17169.62|17049.62|17169.62|17049.62|17167.12|17047.12|8
1632884030000|2021-09-29 02:53:50|17169.99|17049.99|17173.51|17053.51|17173.51|17053.51|17169.99|17049.99|9
1632884040000|2021-09-29 02:54:00|17173.56|17053.56|17177.58|17057.58|17177.58|17057.58|17173.56|17053.56|10
1632884050000|2021-09-29 02:54:10|17177.28|17057.28|17175.82|17055.82|17177.51|17057.51|17175.7|17055.7|9
1632884060000|2021-09-29 02:54:20|17175.28|17055.28|17173.08|17053.08|17175.28|17055.28|17173.08|17053.08|10
1632884070000|2021-09-29 02:54:30|17172.73|17052.73|17170.69|17050.69|17172.8|17052.8|17170.1|17050.1|10
1632884080000|2021-09-29 02:54:40|17171.43|17051.43|17171.03|17051.03|17171.67|17051.67|17171.03|17051.03|9
1632884090000|2021-09-29 02:54:50|17170.82|17050.82|17167.06|17047.06|17171.15|17051.15|17167.06|17047.06|10
1632884100000|2021-09-29 02:55:00|17166.71|17046.71|17167.78|17047.78|17167.78|17047.78|17166.71|17046.71|10
1632884110000|2021-09-29 02:55:10|17167.3|17047.3|17159.62|17039.62|17167.3|17047.3|17159.62|17039.62|10
1632884120000|2021-09-29 02:55:20|17159.19|17039.19|17158.38|17038.38|17160.32|17040.32|17158.38|17038.38|10
1632884130000|2021-09-29 02:55:30|17157.19|17037.19|17156.71|17036.71|17158.1|17038.1|17155.74|17035.74|9
1632884140000|2021-09-29 02:55:40|17156.94|17036.94|17157.31|17037.31|17157.33|17037.33|17156.3|17036.3|10
1632884150000|2021-09-29 02:55:50|17157.29|17037.29|17156.35|17036.35|17157.33|17037.33|17156.14|17036.14|9
1632884160000|2021-09-29 02:56:00|17156.38|17036.38|17156.95|17036.95|17156.95|17036.95|17156.38|17036.38|10
1632884170000|2021-09-29 02:56:10|17157.12|17037.12|17154.79|17034.79|17157.15|17037.15|17154.79|17034.79|10
1632884180000|2021-09-29 02:56:20|17154.98|17034.98|17153.64|17033.64|17154.98|17034.98|17153.64|17033.64|10
1632884190000|2021-09-29 02:56:30|17153.21|17033.21|17153.49|17033.49|17154.27|17034.27|17152.96|17032.96|10
1632884200000|2021-09-29 02:56:40|17152.99|17032.99|17152.01|17032.01|17153.14|17033.14|17152.01|17032.01|10
1632884210000|2021-09-29 02:56:50|17151.74|17031.74|17148.37|17028.37|17151.74|17031.74|17148.28|17028.28|10
1632884220000|2021-09-29 02:57:00|17148.02|17028.02|17147.2|17027.2|17148.02|17028.02|17146.49|17026.49|10
1632884230000|2021-09-29 02:57:10|17147.38|17027.38|17146.79|17026.79|17147.81|17027.81|17146.67|17026.67|10
1632884240000|2021-09-29 02:57:20|17146.67|17026.67|17148|17028|17148.56|17028.56|17146.38|17026.38|10
1632884250000|2021-09-29 02:57:30|17147.35|17027.35|17148.28|17028.28|17148.55|17028.55|17147.35|17027.35|10
1632884260000|2021-09-29 02:57:40|17148.65|17028.65|17149.82|17029.82|17149.82|17029.82|17148.41|17028.41|9
1632884270000|2021-09-29 02:57:50|17149.83|17029.83|17150.96|17030.96|17150.96|17030.96|17149.76|17029.76|9
1632884280000|2021-09-29 02:58:00|17151.76|17031.76|17152.86|17032.86|17152.94|17032.94|17151.75|17031.75|10
1632884290000|2021-09-29 02:58:10|17153.2|17033.2|17153.32|17033.32|17153.32|17033.32|17152.69|17032.69|9
1632884300000|2021-09-29 02:58:20|17153.05|17033.05|17153.07|17033.07|17153.48|17033.48|17153.03|17033.03|10
1632884310000|2021-09-29 02:58:30|17152.91|17032.91|17152.76|17032.76|17153.58|17033.58|17151.93|17031.93|9
1632884320000|2021-09-29 02:58:40|17152.63|17032.63|17153.82|17033.82|17153.82|17033.82|17152.56|17032.56|9
1632884330000|2021-09-29 02:58:50|17153.44|17033.44|17155.83|17035.83|17155.83|17035.83|17153.44|17033.44|9
1632884340000|2021-09-29 02:59:00|17156.02|17036.02|17151.92|17031.92|17156.39|17036.39|17151.91|17031.91|9
1632884350000|2021-09-29 02:59:10|17151.29|17031.29|17147.48|17027.48|17151.29|17031.29|17147.36|17027.36|10
1632884360000|2021-09-29 02:59:20|17147.58|17027.58|17147.45|17027.45|17147.62|17027.62|17147.36|17027.36|9
1632884370000|2021-09-29 02:59:30|17147.11|17027.11|17145.69|17025.69|17147.11|17027.11|17145.69|17025.69|10
1632884380000|2021-09-29 02:59:40|17145.16|17025.16|17138.51|17018.51|17145.16|17025.16|17138.51|17018.51|10
1632884390000|2021-09-29 02:59:50|17137.26|17017.26|17133.07|17013.07|17137.26|17017.26|17133.06|17013.06|9
1632884400000|2021-09-29 03:00:00|17132.83|17012.83|17132.49|17012.49|17133.22|17013.22|17132.42|17012.42|10
1632884410000|2021-09-29 03:00:10|17132.85|17012.85|17133.28|17013.28|17134.3|17014.3|17132.85|17012.85|9
1632884420000|2021-09-29 03:00:20|17134.17|17014.17|17139.84|17019.84|17139.93|17019.93|17134.17|17014.17|10
1632884430000|2021-09-29 03:00:30|17140.56|17020.56|17142.47|17022.47|17143.61|17023.61|17140.56|17020.56|10
1632884440000|2021-09-29 03:00:40|17142.29|17022.29|17141.88|17021.88|17143.31|17023.31|17141.88|17021.88|9
1632884450000|2021-09-29 03:00:50|17142.46|17022.46|17143|17023|17143.43|17023.43|17142.22|17022.22|8
1632884460000|2021-09-29 03:01:00|17143.04|17023.04|17142.61|17022.61|17143.99|17023.99|17142.61|17022.61|10
1632884470000|2021-09-29 03:01:10|17142.63|17022.63|17139.3|17019.3|17142.91|17022.91|17139.3|17019.3|10
1632884480000|2021-09-29 03:01:20|17139.56|17019.56|17138.14|17018.14|17139.56|17019.56|17138.14|17018.14|10
1632884490000|2021-09-29 03:01:30|17137.96|17017.96|17136.51|17016.51|17137.98|17017.98|17136.51|17016.51|9
1632884500000|2021-09-29 03:01:40|17136.52|17016.52|17133.6|17013.6|17136.52|17016.52|17133.53|17013.53|9
1632884510000|2021-09-29 03:01:50|17133.48|17013.48|17130.6|17010.6|17133.48|17013.48|17130.6|17010.6|10
1632884520000|2021-09-29 03:02:00|17129.93|17009.93|17126.57|17006.57|17129.93|17009.93|17126.57|17006.57|8
1632884530000|2021-09-29 03:02:10|17125.96|17005.96|17123.2|17003.2|17125.96|17005.96|17123.2|17003.2|10
1632884540000|2021-09-29 03:02:20|17122.82|17002.82|17122.15|17002.15|17122.96|17002.96|17121.62|17001.62|10
1632884550000|2021-09-29 03:02:30|17122.25|17002.25|17123.2|17003.2|17123.2|17003.2|17122.25|17002.25|9
1632884560000|2021-09-29 03:02:40|17123.47|17003.47|17121.17|17001.17|17123.53|17003.53|17120.95|17000.95|9
1632884570000|2021-09-29 03:02:50|17121.19|17001.19|17122.15|17002.15|17122.15|17002.15|17120.78|17000.78|10
1632884580000|2021-09-29 03:03:00|17122.16|17002.16|17118.25|16998.25|17122.62|17002.62|17118.25|16998.25|10
1632884590000|2021-09-29 03:03:10|17117.35|16997.35|17114.27|16994.27|17117.35|16997.35|17114.22|16994.22|10
1632884600000|2021-09-29 03:03:20|17114.47|16994.47|17110.91|16990.91|17114.47|16994.47|17110.91|16990.91|9
1632884610000|2021-09-29 03:03:30|17110.8|16990.8|17112.92|16992.92|17112.92|16992.92|17110.8|16990.8|8
1632884620000|2021-09-29 03:03:40|17112.74|16992.74|17116.11|16996.11|17116.11|16996.11|17112.74|16992.74|10
1632884630000|2021-09-29 03:03:50|17115.84|16995.84|17113.05|16993.05|17115.84|16995.84|17113.05|16993.05|10
1632884640000|2021-09-29 03:04:00|17112.14|16992.14|17109.03|16989.03|17112.14|16992.14|17109.03|16989.03|10
1632884650000|2021-09-29 03:04:10|17108.67|16988.67|17103.47|16983.47|17108.67|16988.67|17103.42|16983.42|9
1632884660000|2021-09-29 03:04:20|17103.5|16983.5|17101.39|16981.39|17103.5|16983.5|17101.39|16981.39|10
1632884670000|2021-09-29 03:04:30|17101.36|16981.36|17100.88|16980.88|17101.36|16981.36|17099.93|16979.93|10
1632884680000|2021-09-29 03:04:40|17100.85|16980.85|17099.54|16979.54|17100.94|16980.94|17098.87|16978.87|10
1632884690000|2021-09-29 03:04:50|17099.5|16979.5|17098.18|16978.18|17099.72|16979.72|17098.18|16978.18|10
1632884700000|2021-09-29 03:05:00|17098|16978|17094.63|16974.63|17098|16978|17094.29|16974.29|10
1632884710000|2021-09-29 03:05:10|17094.51|16974.51|17090.41|16970.41|17094.51|16974.51|17090.41|16970.41|10
1632884720000|2021-09-29 03:05:20|17091.29|16971.29|17091.95|16971.95|17091.95|16971.95|17089.62|16969.62|10
1632884730000|2021-09-29 03:05:30|17092.92|16972.92|17094.33|16974.33|17094.33|16974.33|17092.1|16972.1|10
1632884740000|2021-09-29 03:05:40|17094.34|16974.34|17094.98|16974.98|17096.36|16976.36|17094.34|16974.34|9
1632884750000|2021-09-29 03:05:50|17094.38|16974.38|17091.61|16971.61|17094.38|16974.38|17091.18|16971.18|8
1632884760000|2021-09-29 03:06:00|17091.49|16971.49|17094.7|16974.7|17094.7|16974.7|17091.43|16971.43|10
1632884770000|2021-09-29 03:06:10|17094.71|16974.71|17096.52|16976.52|17096.62|16976.62|17094.71|16974.71|10
1632884780000|2021-09-29 03:06:20|17096.6|16976.6|17096.36|16976.36|17096.95|16976.95|17096.26|16976.26|8
1632884790000|2021-09-29 03:06:30|17096.62|16976.62|17099.13|16979.13|17099.23|16979.23|17096.62|16976.62|10
1632884800000|2021-09-29 03:06:40|17099.33|16979.33|17102.36|16982.36|17102.36|16982.36|17099.22|16979.22|8
1632884810000|2021-09-29 03:06:50|17103.37|16983.37|17105.96|16985.96|17105.96|16985.96|17103.37|16983.37|9
1632884820000|2021-09-29 03:07:00|17106.21|16986.21|17107.03|16987.03|17107.03|16987.03|17105.9|16985.9|9
1632884830000|2021-09-29 03:07:10|17107.53|16987.53|17110.02|16990.02|17110.29|16990.29|17107.53|16987.53|9
1632884840000|2021-09-29 03:07:20|17110.23|16990.23|17109.26|16989.26|17110.23|16990.23|17109.24|16989.24|10
1632884850000|2021-09-29 03:07:30|17110.03|16990.03|17109.11|16989.11|17110.27|16990.27|17109.1|16989.1|8
1632884860000|2021-09-29 03:07:40|17109.32|16989.32|17109.63|16989.63|17109.63|16989.63|17107.89|16987.89|10
1632884870000|2021-09-29 03:07:50|17109.67|16989.67|17108.42|16988.42|17109.88|16989.88|17107.87|16987.87|9
1632884880000|2021-09-29 03:08:00|17108.17|16988.17|17106.89|16986.89|17108.17|16988.17|17106.89|16986.89|8
1632884890000|2021-09-29 03:08:10|17106.55|16986.55|17106.07|16986.07|17106.71|16986.71|17106.05|16986.05|10
1632884900000|2021-09-29 03:08:20|17106.02|16986.02|17106.27|16986.27|17106.74|16986.74|17105.97|16985.97|10
1632884910000|2021-09-29 03:08:30|17105.9|16985.9|17104.53|16984.53|17105.96|16985.96|17104.47|16984.47|10
1632884920000|2021-09-29 03:08:40|17104.15|16984.15|17101.09|16981.09|17104.38|16984.38|17101.09|16981.09|10
1632884930000|2021-09-29 03:08:50|17101.07|16981.07|17101.17|16981.17|17102.29|16982.29|17100.98|16980.98|9
1632884940000|2021-09-29 03:09:00|17100.95|16980.95|17097.49|16977.49|17101.81|16981.81|17097.42|16977.42|9
1632884950000|2021-09-29 03:09:10|17097.56|16977.56|17095.51|16975.51|17097.65|16977.65|17095.51|16975.51|10
1632884960000|2021-09-29 03:09:20|17094.86|16974.86|17094.33|16974.33|17095.21|16975.21|17094.33|16974.33|9
1632884970000|2021-09-29 03:09:30|17094.43|16974.43|17094.67|16974.67|17095.64|16975.64|17093.74|16973.74|10
1632884980000|2021-09-29 03:09:40|17094.98|16974.98|17094.39|16974.39|17095.25|16975.25|17094.39|16974.39|10
1632884990000|2021-09-29 03:09:50|17093.8|16973.8|17091.83|16971.83|17093.8|16973.8|17091.83|16971.83|10
1632885000000|2021-09-29 03:10:00|17090.68|16970.68|17089.54|16969.54|17090.91|16970.91|17089.54|16969.54|10
1632885010000|2021-09-29 03:10:10|17088.13|16968.13|17090.01|16970.01|17090.83|16970.83|17088.13|16968.13|10
1632885020000|2021-09-29 03:10:20|17089.63|16969.63|17088.2|16968.2|17089.63|16969.63|17088.19|16968.19|9
1632885030000|2021-09-29 03:10:30|17088.6|16968.6|17090.3|16970.3|17090.59|16970.59|17088.23|16968.23|9
1632885040000|2021-09-29 03:10:40|17090.49|16970.49|17090.28|16970.28|17090.53|16970.53|17090.03|16970.03|9
1632885050000|2021-09-29 03:10:50|17090.43|16970.43|17091.17|16971.17|17091.2|16971.2|17090.43|16970.43|9
1632885060000|2021-09-29 03:11:00|17091.02|16971.02|17091.33|16971.33|17091.33|16971.33|17090.59|16970.59|8
1632885070000|2021-09-29 03:11:10|17091.38|16971.38|17094.48|16974.48|17094.48|16974.48|17091.38|16971.38|9
1632885080000|2021-09-29 03:11:20|17095.7|16975.7|17097.32|16977.32|17097.79|16977.79|17095.7|16975.7|10
1632885090000|2021-09-29 03:11:30|17097.27|16977.27|17096.34|16976.34|17097.27|16977.27|17095.83|16975.83|10
1632885100000|2021-09-29 03:11:40|17096.29|16976.29|17097.9|16977.9|17098.02|16978.02|17096.29|16976.29|10
1632885110000|2021-09-29 03:11:50|17097.93|16977.93|17095.49|16975.49|17097.93|16977.93|17095.49|16975.49|10
1632885120000|2021-09-29 03:12:00|17095.48|16975.48|17092.71|16972.71|17095.76|16975.76|17092.71|16972.71|10
1632885130000|2021-09-29 03:12:10|17092.03|16972.03|17090.52|16970.52|17092.21|16972.21|17090.52|16970.52|9
1632885140000|2021-09-29 03:12:20|17090.46|16970.46|17089.03|16969.03|17090.59|16970.59|17088.89|16968.89|10
1632885150000|2021-09-29 03:12:30|17089.07|16969.07|17091.75|16971.75|17091.75|16971.75|17089.07|16969.07|9
1632885160000|2021-09-29 03:12:40|17092.1|16972.1|17091.8|16971.8|17092.54|16972.54|17091.8|16971.8|10
1632885170000|2021-09-29 03:12:50|17091.43|16971.43|17089.18|16969.18|17091.43|16971.43|17089.18|16969.18|10
1632885180000|2021-09-29 03:13:00|17089.12|16969.12|17090.16|16970.16|17090.16|16970.16|17089.09|16969.09|9
1632885190000|2021-09-29 03:13:10|17090.23|16970.23|17092.25|16972.25|17092.25|16972.25|17090.23|16970.23|10
1632885200000|2021-09-29 03:13:20|17091.86|16971.86|17093.22|16973.22|17093.22|16973.22|17091.86|16971.86|8
1632885210000|2021-09-29 03:13:30|17092.99|16972.99|17094.39|16974.39|17094.67|16974.67|17092.98|16972.98|9
1632885220000|2021-09-29 03:13:40|17094.48|16974.48|17094.82|16974.82|17094.82|16974.82|17094.35|16974.35|7
1632885230000|2021-09-29 03:13:50|17094.98|16974.98|17094.36|16974.36|17094.98|16974.98|17094.36|16974.36|7
1632885240000|2021-09-29 03:14:00|17094.43|16974.43|17094.3|16974.3|17095.11|16975.11|17094.21|16974.21|10
1632885250000|2021-09-29 03:14:10|17094.23|16974.23|17092.04|16972.04|17094.23|16974.23|17092.04|16972.04|10
1632885260000|2021-09-29 03:14:20|17091.83|16971.83|17092.24|16972.24|17092.24|16972.24|17090.63|16970.63|9
1632885270000|2021-09-29 03:14:30|17092.38|16972.38|17091.98|16971.98|17092.5|16972.5|17091.35|16971.35|10
1632885280000|2021-09-29 03:14:40|17092.47|16972.47|17096.08|16976.08|17096.41|16976.41|17092.47|16972.47|10
1632885290000|2021-09-29 03:14:50|17097.79|16977.79|17101.94|16981.94|17101.97|16981.97|17097.79|16977.79|9
1632885300000|2021-09-29 03:15:00|17101.99|16981.99|17107.4|16987.4|17107.44|16987.44|17101.96|16981.96|10
1632885310000|2021-09-29 03:15:10|17107.77|16987.77|17109.65|16989.65|17109.65|16989.65|17107.77|16987.77|10
1632885320000|2021-09-29 03:15:20|17109.15|16989.15|17108.6|16988.6|17109.2|16989.2|17108.23|16988.23|10
1632885330000|2021-09-29 03:15:30|17108.84|16988.84|17110.97|16990.97|17110.97|16990.97|17107.89|16987.89|10
1632885340000|2021-09-29 03:15:40|17111.52|16991.52|17116.74|16996.74|17116.81|16996.81|17111.52|16991.52|10
1632885350000|2021-09-29 03:15:50|17116.45|16996.45|17121.49|17001.49|17121.49|17001.49|17116.45|16996.45|9
1632885360000|2021-09-29 03:16:00|17121.19|17001.19|17118.3|16998.3|17122.38|17002.38|17118.3|16998.3|10
1632885370000|2021-09-29 03:16:10|17118.11|16998.11|17116.92|16996.92|17118.11|16998.11|17116.69|16996.69|10
1632885380000|2021-09-29 03:16:20|17116.86|16996.86|17116.5|16996.5|17117.13|16997.13|17116.41|16996.41|9
1632885390000|2021-09-29 03:16:30|17115.92|16995.92|17114.06|16994.06|17115.92|16995.92|17114.06|16994.06|10
1632885400000|2021-09-29 03:16:40|17114.32|16994.32|17115.45|16995.45|17115.45|16995.45|17114.08|16994.08|10
1632885410000|2021-09-29 03:16:50|17115.33|16995.33|17113.13|16993.13|17115.33|16995.33|17113.13|16993.13|8
1632885420000|2021-09-29 03:17:00|17112.94|16992.94|17110.33|16990.33|17112.94|16992.94|17110.33|16990.33|9
1632885430000|2021-09-29 03:17:10|17110.67|16990.67|17108.68|16988.68|17110.75|16990.75|17108.31|16988.31|10
1632885440000|2021-09-29 03:17:20|17108.57|16988.57|17106.53|16986.53|17108.57|16988.57|17106.53|16986.53|9
1632885450000|2021-09-29 03:17:30|17106.38|16986.38|17105.13|16985.13|17106.57|16986.57|17105.03|16985.03|10
1632885460000|2021-09-29 03:17:40|17105.18|16985.18|17101.09|16981.09|17105.18|16985.18|17101.09|16981.09|10
1632885470000|2021-09-29 03:17:50|17100.74|16980.74|17098.22|16978.22|17100.74|16980.74|17098|16978|9
1632885480000|2021-09-29 03:18:00|17098.11|16978.11|17098.39|16978.39|17098.81|16978.81|17097.93|16977.93|9
1632885490000|2021-09-29 03:18:10|17098.2|16978.2|17095.15|16975.15|17098.2|16978.2|17095.15|16975.15|10
1632885500000|2021-09-29 03:18:20|17094.92|16974.92|17090.37|16970.37|17094.92|16974.92|17090.37|16970.37|10
1632885510000|2021-09-29 03:18:30|17089.73|16969.73|17081.58|16961.58|17089.73|16969.73|17081.58|16961.58|10
1632885520000|2021-09-29 03:18:40|17081.37|16961.37|17078.9|16958.9|17081.37|16961.37|17078.85|16958.85|10
1632885530000|2021-09-29 03:18:50|17079|16959|17077.36|16957.36|17079|16959|17077.18|16957.18|10
1632885540000|2021-09-29 03:19:00|17077.63|16957.63|17078.28|16958.28|17078.29|16958.29|17076.73|16956.73|10
1632885550000|2021-09-29 03:19:10|17078.92|16958.92|17080.64|16960.64|17081.37|16961.37|17078.92|16958.92|10
1632885560000|2021-09-29 03:19:20|17080.74|16960.74|17081.25|16961.25|17081.25|16961.25|17079.33|16959.33|9
1632885570000|2021-09-29 03:19:30|17081.42|16961.42|17082.42|16962.42|17082.42|16962.42|17081.03|16961.03|10
1632885580000|2021-09-29 03:19:40|17082.47|16962.47|17085.37|16965.37|17085.37|16965.37|17082.47|16962.47|9
1632885590000|2021-09-29 03:19:50|17084.92|16964.92|17086.05|16966.05|17086.07|16966.07|17084.16|16964.16|10
1632885600000|2021-09-29 03:20:00|17086.21|16966.21|17088.73|16968.73|17088.73|16968.73|17086.21|16966.21|9
1632885610000|2021-09-29 03:20:10|17088.99|16968.99|17090.29|16970.29|17090.46|16970.46|17088.99|16968.99|10
1632885620000|2021-09-29 03:20:20|17090.88|16970.88|17092.79|16972.79|17092.79|16972.79|17090.88|16970.88|10
1632885630000|2021-09-29 03:20:30|17092.9|16972.9|17095.43|16975.43|17095.59|16975.59|17092.9|16972.9|10
1632885640000|2021-09-29 03:20:40|17095.73|16975.73|17097.96|16977.96|17097.96|16977.96|17095.73|16975.73|7
1632885650000|2021-09-29 03:20:50|17097.87|16977.87|17098.03|16978.03|17098.22|16978.22|17097.57|16977.57|10
1632885660000|2021-09-29 03:21:00|17098.18|16978.18|17096.71|16976.71|17098.18|16978.18|17096.24|16976.24|10
1632885670000|2021-09-29 03:21:10|17096.34|16976.34|17102.67|16982.67|17102.67|16982.67|17096.34|16976.34|10
1632885680000|2021-09-29 03:21:20|17102.99|16982.99|17108.14|16988.14|17108.14|16988.14|17102.64|16982.64|9
1632885690000|2021-09-29 03:21:30|17109.03|16989.03|17113.26|16993.26|17113.29|16993.29|17109.03|16989.03|9
1632885700000|2021-09-29 03:21:40|17112.85|16992.85|17111.5|16991.5|17113.24|16993.24|17111.5|16991.5|10
1632885710000|2021-09-29 03:21:50|17111.1|16991.1|17110.26|16990.26|17111.1|16991.1|17108.62|16988.62|9
1632885720000|2021-09-29 03:22:00|17110.22|16990.22|17110.39|16990.39|17110.62|16990.62|17110.04|16990.04|10
1632885730000|2021-09-29 03:22:10|17110.4|16990.4|17110.47|16990.47|17110.47|16990.47|17109.93|16989.93|10
1632885740000|2021-09-29 03:22:20|17110.82|16990.82|17113.54|16993.54|17113.54|16993.54|17110.82|16990.82|10
1632885750000|2021-09-29 03:22:30|17113.06|16993.06|17113.88|16993.88|17113.88|16993.88|17113.06|16993.06|10
1632885760000|2021-09-29 03:22:40|17113.25|16993.25|17113|16993|17113.95|16993.95|17113|16993|10
1632885770000|2021-09-29 03:22:50|17112.9|16992.9|17110.29|16990.29|17112.96|16992.96|17110.29|16990.29|9
1632885780000|2021-09-29 03:23:00|17110.23|16990.23|17105.51|16985.51|17110.23|16990.23|17105.51|16985.51|10
1632885790000|2021-09-29 03:23:10|17105.41|16985.41|17104.41|16984.41|17106.75|16986.75|17104.41|16984.41|9
1632885800000|2021-09-29 03:23:20|17104.28|16984.28|17104.91|16984.91|17106.01|16986.01|17104.28|16984.28|10
1632885810000|2021-09-29 03:23:30|17104.95|16984.95|17101.55|16981.55|17104.95|16984.95|17101.55|16981.55|9
1632885820000|2021-09-29 03:23:40|17100.98|16980.98|17097.4|16977.4|17100.98|16980.98|17097.29|16977.29|10
1632885830000|2021-09-29 03:23:50|17097.24|16977.24|17094.18|16974.18|17097.24|16977.24|17093.71|16973.71|10
1632885840000|2021-09-29 03:24:00|17094|16974|17094.62|16974.62|17094.62|16974.62|17094|16974|10
1632885850000|2021-09-29 03:24:10|17094.47|16974.47|17093.13|16973.13|17094.47|16974.47|17093.13|16973.13|9
1632885860000|2021-09-29 03:24:20|17092.78|16972.78|17091.8|16971.8|17092.78|16972.78|17091.63|16971.63|9
1632885870000|2021-09-29 03:24:30|17091.46|16971.46|17092.8|16972.8|17092.8|16972.8|17090.99|16970.99|10
1632885880000|2021-09-29 03:24:40|17093.07|16973.07|17094.81|16974.81|17095.31|16975.31|17093.07|16973.07|10
1632885890000|2021-09-29 03:24:50|17094.88|16974.88|17095.75|16975.75|17095.75|16975.75|17094.4|16974.4|10
1632885900000|2021-09-29 03:25:00|17094.36|16974.36|17095.72|16975.72|17095.72|16975.72|17092.8|16972.8|10
1632885910000|2021-09-29 03:25:10|17095.71|16975.71|17097.66|16977.66|17097.71|16977.71|17095.71|16975.71|10
1632885920000|2021-09-29 03:25:20|17098.02|16978.02|17097.71|16977.71|17098.35|16978.35|17096.82|16976.82|9
1632885930000|2021-09-29 03:25:30|17099.13|16979.13|17100.4|16980.4|17100.4|16980.4|17099.05|16979.05|8
1632885940000|2021-09-29 03:25:40|17100.47|16980.47|17101.42|16981.42|17101.42|16981.42|17100.27|16980.27|10
1632885950000|2021-09-29 03:25:50|17102.24|16982.24|17105.51|16985.51|17105.51|16985.51|17102.24|16982.24|10
1632885960000|2021-09-29 03:26:00|17105.65|16985.65|17107.04|16987.04|17107.04|16987.04|17105.65|16985.65|10
1632885970000|2021-09-29 03:26:10|17108.3|16988.3|17110.31|16990.31|17110.31|16990.31|17107.92|16987.92|9
1632885980000|2021-09-29 03:26:20|17110.47|16990.47|17109.53|16989.53|17110.67|16990.67|17109.2|16989.2|9
1632885990000|2021-09-29 03:26:30|17109.81|16989.81|17111.83|16991.83|17112.17|16992.17|17109.81|16989.81|10
1632886000000|2021-09-29 03:26:40|17111.4|16991.4|17111.62|16991.62|17111.9|16991.9|17109.88|16989.88|9
1632886010000|2021-09-29 03:26:50|17111.54|16991.54|17111.97|16991.97|17112|16992|17111.54|16991.54|9
1632886020000|2021-09-29 03:27:00|17112.05|16992.05|17112.54|16992.54|17112.54|16992.54|17111.67|16991.67|9
1632886030000|2021-09-29 03:27:10|17112.57|16992.57|17112.35|16992.35|17112.64|16992.64|17111.93|16991.93|9
1632886040000|2021-09-29 03:27:20|17112.21|16992.21|17111.38|16991.38|17112.71|16992.71|17111.36|16991.36|9
1632886050000|2021-09-29 03:27:30|17112.39|16992.39|17108.46|16988.46|17112.39|16992.39|17108.46|16988.46|10
1632886060000|2021-09-29 03:27:40|17108.04|16988.04|17105.19|16985.19|17108.04|16988.04|17105.18|16985.18|9
1632886070000|2021-09-29 03:27:50|17105.21|16985.21|17106.22|16986.22|17106.66|16986.66|17105.21|16985.21|9
1632886080000|2021-09-29 03:28:00|17106.27|16986.27|17104.33|16984.33|17106.27|16986.27|17104.05|16984.05|10
1632886090000|2021-09-29 03:28:10|17104.44|16984.44|17109.01|16989.01|17109.01|16989.01|17103.81|16983.81|10
1632886100000|2021-09-29 03:28:20|17109.2|16989.2|17111.24|16991.24|17111.5|16991.5|17109.08|16989.08|9
1632886110000|2021-09-29 03:28:30|17111.25|16991.25|17112.08|16992.08|17112.08|16992.08|17111.22|16991.22|8
1632886120000|2021-09-29 03:28:40|17111.49|16991.49|17113.7|16993.7|17113.7|16993.7|17111.49|16991.49|10
1632886130000|2021-09-29 03:28:50|17113.71|16993.71|17113.24|16993.24|17114.54|16994.54|17113.21|16993.21|9
1632886140000|2021-09-29 03:29:00|17113.25|16993.25|17110.49|16990.49|17113.28|16993.28|17110.45|16990.45|10
1632886150000|2021-09-29 03:29:10|17110.74|16990.74|17110.85|16990.85|17110.85|16990.85|17109.82|16989.82|10
1632886160000|2021-09-29 03:29:20|17111.12|16991.12|17114.84|16994.84|17114.84|16994.84|17111.12|16991.12|10
1632886170000|2021-09-29 03:29:30|17115.53|16995.53|17117.39|16997.39|17117.75|16997.75|17115.53|16995.53|9
1632886180000|2021-09-29 03:29:40|17117.74|16997.74|17121.64|17001.64|17121.64|17001.64|17117.74|16997.74|10
1632886190000|2021-09-29 03:29:50|17121.92|17001.92|17122.05|17002.05|17122.15|17002.15|17121.65|17001.65|9
1632886200000|2021-09-29 03:30:00|17122.07|17002.07|17126.85|17006.85|17126.85|17006.85|17122.05|17002.05|10
1632886210000|2021-09-29 03:30:10|17126.97|17006.97|17129.25|17009.25|17129.25|17009.25|17126.97|17006.97|10
1632886220000|2021-09-29 03:30:20|17129.49|17009.49|17129.6|17009.6|17131.75|17011.75|17129.49|17009.49|9
1632886230000|2021-09-29 03:30:30|17128.77|17008.77|17128.27|17008.27|17128.8|17008.8|17127.73|17007.73|10
1632886240000|2021-09-29 03:30:40|17128.18|17008.18|17127.37|17007.37|17128.2|17008.2|17127.37|17007.37|9
1632886250000|2021-09-29 03:30:50|17127.26|17007.26|17127.4|17007.4|17127.54|17007.54|17127.14|17007.14|8
1632886260000|2021-09-29 03:31:00|17127.38|17007.38|17128.65|17008.65|17128.99|17008.99|17127.35|17007.35|9
1632886270000|2021-09-29 03:31:10|17128.77|17008.77|17127.82|17007.82|17128.86|17008.86|17127.82|17007.82|10
1632886280000|2021-09-29 03:31:20|17127.73|17007.73|17128.66|17008.66|17128.66|17008.66|17127.27|17007.27|10
1632886290000|2021-09-29 03:31:30|17128.71|17008.71|17132.09|17012.09|17132.09|17012.09|17128.71|17008.71|10
1632886300000|2021-09-29 03:31:40|17134.05|17014.05|17133.88|17013.88|17134.44|17014.44|17133.53|17013.53|10
1632886310000|2021-09-29 03:31:50|17133.76|17013.76|17135.38|17015.38|17135.38|17015.38|17133.76|17013.76|8
1632886320000|2021-09-29 03:32:00|17135.67|17015.67|17137.68|17017.68|17137.68|17017.68|17135.67|17015.67|8
1632886330000|2021-09-29 03:32:10|17137.84|17017.84|17140.79|17020.79|17140.79|17020.79|17137.75|17017.75|10
1632886340000|2021-09-29 03:32:20|17141.93|17021.93|17148.9|17028.9|17148.9|17028.9|17141.93|17021.93|10
1632886350000|2021-09-29 03:32:30|17149.37|17029.37|17148.2|17028.2|17149.37|17029.37|17148.2|17028.2|10
1632886360000|2021-09-29 03:32:40|17147.53|17027.53|17147.83|17027.83|17149.81|17029.81|17147.53|17027.53|10
1632886370000|2021-09-29 03:32:50|17148.19|17028.19|17146.27|17026.27|17149.12|17029.12|17146.27|17026.27|10
1632886380000|2021-09-29 03:33:00|17146.79|17026.79|17149.6|17029.6|17149.86|17029.86|17146.79|17026.79|10
1632886390000|2021-09-29 03:33:10|17149.53|17029.53|17151.45|17031.45|17151.45|17031.45|17149.53|17029.53|10
1632886400000|2021-09-29 03:33:20|17152|17032|17157.22|17037.22|17157.22|17037.22|17151.77|17031.77|10
1632886410000|2021-09-29 03:33:30|17157.12|17037.12|17158.9|17038.9|17159.29|17039.29|17157.12|17037.12|9
1632886420000|2021-09-29 03:33:40|17159.03|17039.03|17158.6|17038.6|17159.23|17039.23|17158.6|17038.6|9
1632886430000|2021-09-29 03:33:50|17156.92|17036.92|17157.58|17037.58|17157.89|17037.89|17155.57|17035.57|10
1632886440000|2021-09-29 03:34:00|17157.14|17037.14|17155.63|17035.63|17157.34|17037.34|17155.3|17035.3|10
1632886450000|2021-09-29 03:34:10|17155.87|17035.87|17156.46|17036.46|17156.99|17036.99|17155.74|17035.74|10
1632886460000|2021-09-29 03:34:20|17156.21|17036.21|17154.85|17034.85|17156.66|17036.66|17154.85|17034.85|8
1632886470000|2021-09-29 03:34:30|17154.77|17034.77|17151.75|17031.75|17154.77|17034.77|17151.75|17031.75|10
1632886480000|2021-09-29 03:34:40|17151.71|17031.71|17150.14|17030.14|17151.72|17031.72|17149.83|17029.83|10
1632886490000|2021-09-29 03:34:50|17150.38|17030.38|17148.86|17028.86|17150.41|17030.41|17148.86|17028.86|9
1632886500000|2021-09-29 03:35:00|17149.17|17029.17|17149.87|17029.87|17149.87|17029.87|17147.97|17027.97|9
1632886510000|2021-09-29 03:35:10|17150.07|17030.07|17146.83|17026.83|17150.39|17030.39|17146.83|17026.83|10
1632886520000|2021-09-29 03:35:20|17146.87|17026.87|17146.96|17026.96|17147|17027|17146.31|17026.31|9
1632886530000|2021-09-29 03:35:30|17146.7|17026.7|17148.98|17028.98|17149.24|17029.24|17146.7|17026.7|10
1632886540000|2021-09-29 03:35:40|17149.38|17029.38|17156.87|17036.87|17156.87|17036.87|17149.38|17029.38|10
1632886550000|2021-09-29 03:35:50|17156.68|17036.68|17157.61|17037.61|17157.63|17037.63|17156.24|17036.24|10
1632886560000|2021-09-29 03:36:00|17157.58|17037.58|17154.39|17034.39|17157.58|17037.58|17154.37|17034.37|10
1632886570000|2021-09-29 03:36:10|17154.34|17034.34|17154.1|17034.1|17155.11|17035.11|17153.71|17033.71|9
1632886580000|2021-09-29 03:36:20|17153.97|17033.97|17154|17034|17154.04|17034.04|17152.36|17032.36|10
1632886590000|2021-09-29 03:36:30|17153.47|17033.47|17154.04|17034.04|17154.08|17034.08|17153.18|17033.18|9
1632886600000|2021-09-29 03:36:40|17153.17|17033.17|17153.92|17033.92|17153.92|17033.92|17153.16|17033.16|9
1632886610000|2021-09-29 03:36:50|17153.99|17033.99|17154.01|17034.01|17154.04|17034.04|17153.36|17033.36|10
1632886620000|2021-09-29 03:37:00|17153.96|17033.96|17156.01|17036.01|17156.01|17036.01|17153.96|17033.96|10
1632886630000|2021-09-29 03:37:10|17156.36|17036.36|17158.04|17038.04|17158.2|17038.2|17156.22|17036.22|10
1632886640000|2021-09-29 03:37:20|17158.97|17038.97|17159.84|17039.84|17160.04|17040.04|17158.97|17038.97|10
1632886650000|2021-09-29 03:37:30|17160.22|17040.22|17161.66|17041.66|17162.45|17042.45|17160.22|17040.22|10
1632886660000|2021-09-29 03:37:40|17161.68|17041.68|17161.81|17041.81|17162.01|17042.01|17161.48|17041.48|9
1632886670000|2021-09-29 03:37:50|17161.74|17041.74|17162.39|17042.39|17162.39|17042.39|17161.68|17041.68|9
1632886680000|2021-09-29 03:38:00|17162.31|17042.31|17159.64|17039.64|17162.31|17042.31|17159.64|17039.64|9
1632886690000|2021-09-29 03:38:10|17159.63|17039.63|17158.96|17038.96|17159.84|17039.84|17158.91|17038.91|10
1632886700000|2021-09-29 03:38:20|17158.95|17038.95|17161.59|17041.59|17161.59|17041.59|17158.95|17038.95|9
1632886710000|2021-09-29 03:38:30|17161.67|17041.67|17160.97|17040.97|17162.22|17042.22|17160.9|17040.9|9
1632886720000|2021-09-29 03:38:40|17161.01|17041.01|17161.77|17041.77|17161.77|17041.77|17160.69|17040.69|7
1632886730000|2021-09-29 03:38:50|17162.06|17042.06|17161.92|17041.92|17162.37|17042.37|17161.79|17041.79|10
1632886740000|2021-09-29 03:39:00|17161.7|17041.7|17161.84|17041.84|17162.66|17042.66|17161.7|17041.7|8
1632886750000|2021-09-29 03:39:10|17161.89|17041.89|17158.47|17038.47|17161.89|17041.89|17158.47|17038.47|9
1632886760000|2021-09-29 03:39:20|17158.17|17038.17|17155.32|17035.32|17158.36|17038.36|17155.32|17035.32|9
1632886770000|2021-09-29 03:39:30|17155.31|17035.31|17155.28|17035.28|17155.75|17035.75|17154.99|17034.99|9
1632886780000|2021-09-29 03:39:40|17155.19|17035.19|17154.75|17034.75|17155.21|17035.21|17154.7|17034.7|10
1632886790000|2021-09-29 03:39:50|17154.68|17034.68|17160.12|17040.12|17160.12|17040.12|17154.68|17034.68|10
1632886800000|2021-09-29 03:40:00|17160.05|17040.05|17162.48|17042.48|17162.48|17042.48|17160.05|17040.05|10
1632886810000|2021-09-29 03:40:10|17162.51|17042.51|17163.71|17043.71|17163.71|17043.71|17161.38|17041.38|10
1632886820000|2021-09-29 03:40:20|17163.72|17043.72|17165.95|17045.95|17165.95|17045.95|17163.55|17043.55|10
1632886830000|2021-09-29 03:40:30|17165.73|17045.73|17165.22|17045.22|17166.11|17046.11|17165.14|17045.14|10
1632886840000|2021-09-29 03:40:40|17165.41|17045.41|17164.68|17044.68|17165.41|17045.41|17164.24|17044.24|10
1632886850000|2021-09-29 03:40:50|17164.75|17044.75|17165.37|17045.37|17165.37|17045.37|17164.41|17044.41|9
1632886860000|2021-09-29 03:41:00|17165.96|17045.96|17166.87|17046.87|17167.31|17047.31|17165.59|17045.59|10
1632886870000|2021-09-29 03:41:10|17166.83|17046.83|17165.69|17045.69|17167.56|17047.56|17165.69|17045.69|10
1632886880000|2021-09-29 03:41:20|17166.4|17046.4|17162.76|17042.76|17166.4|17046.4|17162.76|17042.76|9
1632886890000|2021-09-29 03:41:30|17162.66|17042.66|17162.26|17042.26|17162.66|17042.66|17161.08|17041.08|10
1632886900000|2021-09-29 03:41:40|17160.68|17040.68|17160.17|17040.17|17161.07|17041.07|17159.45|17039.45|10
1632886910000|2021-09-29 03:41:50|17161.08|17041.08|17158.88|17038.88|17161.09|17041.09|17158.88|17038.88|10
1632886920000|2021-09-29 03:42:00|17158.87|17038.87|17158.37|17038.37|17159.06|17039.06|17158.22|17038.22|10
1632886930000|2021-09-29 03:42:10|17158.08|17038.08|17157.1|17037.1|17158.13|17038.13|17156.89|17036.89|9
1632886940000|2021-09-29 03:42:20|17157.02|17037.02|17158.86|17038.86|17158.86|17038.86|17157|17037|10
1632886950000|2021-09-29 03:42:30|17159.25|17039.25|17159.1|17039.1|17159.44|17039.44|17158.83|17038.83|10
1632886960000|2021-09-29 03:42:40|17159|17039|17160.59|17040.59|17160.59|17040.59|17158.93|17038.93|10
1632886970000|2021-09-29 03:42:50|17160.89|17040.89|17161.78|17041.78|17162.29|17042.29|17160.89|17040.89|10
1632886980000|2021-09-29 03:43:00|17161.64|17041.64|17159.23|17039.23|17161.64|17041.64|17159.23|17039.23|10
1632886990000|2021-09-29 03:43:10|17158.88|17038.88|17155.36|17035.36|17158.88|17038.88|17155.36|17035.36|9
1632887000000|2021-09-29 03:43:20|17154.9|17034.9|17151.39|17031.39|17154.9|17034.9|17151.06|17031.06|10
1632887010000|2021-09-29 03:43:30|17151.3|17031.3|17150.93|17030.93|17151.3|17031.3|17150.75|17030.75|9
1632887020000|2021-09-29 03:43:40|17151.2|17031.2|17150.23|17030.23|17151.35|17031.35|17150.23|17030.23|10
1632887030000|2021-09-29 03:43:50|17149.76|17029.76|17149.96|17029.96|17149.96|17029.96|17148.26|17028.26|10
1632887040000|2021-09-29 03:44:00|17150.18|17030.18|17152.9|17032.9|17152.9|17032.9|17150.18|17030.18|10
1632887050000|2021-09-29 03:44:10|17153.27|17033.27|17153.98|17033.98|17154.33|17034.33|17153.13|17033.13|10
1632887060000|2021-09-29 03:44:20|17154.08|17034.08|17153.43|17033.43|17154.08|17034.08|17153.43|17033.43|9
1632887070000|2021-09-29 03:44:30|17153.58|17033.58|17153.82|17033.82|17153.85|17033.85|17153.58|17033.58|10
1632887080000|2021-09-29 03:44:40|17153.93|17033.93|17157.93|17037.93|17157.93|17037.93|17153.79|17033.79|10
1632887090000|2021-09-29 03:44:50|17157.95|17037.95|17159.25|17039.25|17159.25|17039.25|17157.89|17037.89|9
1632887100000|2021-09-29 03:45:00|17159.49|17039.49|17157.77|17037.77|17159.49|17039.49|17157.64|17037.64|10
1632887110000|2021-09-29 03:45:10|17157.41|17037.41|17156.91|17036.91|17157.86|17037.86|17156.66|17036.66|10
1632887120000|2021-09-29 03:45:20|17156.75|17036.75|17156.52|17036.52|17157.12|17037.12|17156.25|17036.25|9
1632887130000|2021-09-29 03:45:30|17156.63|17036.63|17154.38|17034.38|17156.68|17036.68|17153.52|17033.52|9
1632887140000|2021-09-29 03:45:40|17153.02|17033.02|17156.44|17036.44|17156.44|17036.44|17152.92|17032.92|10
1632887150000|2021-09-29 03:45:50|17156.89|17036.89|17159.81|17039.81|17159.88|17039.88|17156.89|17036.89|10
1632887160000|2021-09-29 03:46:00|17160.26|17040.26|17164.51|17044.51|17164.51|17044.51|17160.26|17040.26|10
1632887170000|2021-09-29 03:46:10|17164.43|17044.43|17169.38|17049.38|17169.38|17049.38|17164.43|17044.43|10
1632887180000|2021-09-29 03:46:20|17169.34|17049.34|17176.51|17056.51|17176.51|17056.51|17169.34|17049.34|10
1632887190000|2021-09-29 03:46:30|17176.12|17056.12|17178.9|17058.9|17178.9|17058.9|17176.12|17056.12|10
1632887200000|2021-09-29 03:46:40|17178.64|17058.64|17179|17059|17179.88|17059.88|17178.61|17058.61|10
1632887210000|2021-09-29 03:46:50|17178.63|17058.63|17181.73|17061.73|17181.73|17061.73|17177.66|17057.66|10
1632887220000|2021-09-29 03:47:00|17181.5|17061.5|17182.36|17062.36|17182.8|17062.8|17181.44|17061.44|9
1632887230000|2021-09-29 03:47:10|17182.75|17062.75|17182.96|17062.96|17182.96|17062.96|17181|17061|10
1632887240000|2021-09-29 03:47:20|17183.2|17063.2|17191.7|17071.7|17191.7|17071.7|17183.2|17063.2|10
1632887250000|2021-09-29 03:47:30|17193.45|17073.45|17205.15|17085.15|17205.15|17085.15|17193.45|17073.45|10
1632887260000|2021-09-29 03:47:40|17207.47|17087.47|17214.15|17094.15|17214.73|17094.73|17207.47|17087.47|10
1632887270000|2021-09-29 03:47:50|17212.46|17092.46|17217.09|17097.09|17217.22|17097.22|17212.46|17092.46|10
1632887280000|2021-09-29 03:48:00|17216.33|17096.33|17216.69|17096.69|17217.89|17097.89|17216.22|17096.22|10
1632887290000|2021-09-29 03:48:10|17216.5|17096.5|17218.4|17098.4|17218.57|17098.57|17216.16|17096.16|10
1632887300000|2021-09-29 03:48:20|17218.6|17098.6|17216.58|17096.58|17218.98|17098.98|17216.58|17096.58|10
1632887310000|2021-09-29 03:48:30|17216.31|17096.31|17213.98|17093.98|17216.31|17096.31|17213.98|17093.98|10
1632887320000|2021-09-29 03:48:40|17213.87|17093.87|17214.85|17094.85|17214.85|17094.85|17213.34|17093.34|10
1632887330000|2021-09-29 03:48:50|17215.33|17095.33|17232.15|17112.15|17232.15|17112.15|17215.33|17095.33|10
1632887340000|2021-09-29 03:49:00|17232.51|17112.51|17243.57|17123.57|17243.57|17123.57|17232.51|17112.51|10
1632887350000|2021-09-29 03:49:10|17242.12|17122.12|17243.81|17123.81|17246.6|17126.6|17242.12|17122.12|10
1632887360000|2021-09-29 03:49:20|17244.26|17124.26|17240.54|17120.54|17244.26|17124.26|17239.45|17119.45|10
1632887370000|2021-09-29 03:49:30|17240.76|17120.76|17238.67|17118.67|17240.76|17120.76|17238.58|17118.58|9
1632887380000|2021-09-29 03:49:40|17238.48|17118.48|17237.7|17117.7|17240.93|17120.93|17237.7|17117.7|10
1632887390000|2021-09-29 03:49:50|17237.31|17117.31|17234.43|17114.43|17237.31|17117.31|17234.01|17114.01|9
1632887400000|2021-09-29 03:50:00|17234.09|17114.09|17232.62|17112.62|17234.29|17114.29|17232.2|17112.2|10
1632887410000|2021-09-29 03:50:10|17232.44|17112.44|17232.94|17112.94|17233.01|17113.01|17230.9|17110.9|10
1632887420000|2021-09-29 03:50:20|17233.62|17113.62|17236.43|17116.43|17236.43|17116.43|17233.62|17113.62|10
1632887430000|2021-09-29 03:50:30|17236.53|17116.53|17239.15|17119.15|17239.43|17119.43|17236.53|17116.53|10
1632887440000|2021-09-29 03:50:40|17239.5|17119.5|17240.6|17120.6|17240.79|17120.79|17239.5|17119.5|10
1632887450000|2021-09-29 03:50:50|17240.77|17120.77|17240.68|17120.68|17241.18|17121.18|17240.68|17120.68|10
1632887460000|2021-09-29 03:51:00|17240.43|17120.43|17241.5|17121.5|17241.5|17121.5|17240.36|17120.36|9
1632887470000|2021-09-29 03:51:10|17241.76|17121.76|17244.79|17124.79|17244.83|17124.83|17241.76|17121.76|9
1632887480000|2021-09-29 03:51:20|17244.7|17124.7|17247.63|17127.63|17247.63|17127.63|17244.24|17124.24|9
1632887490000|2021-09-29 03:51:30|17251.05|17131.05|17256.69|17136.69|17256.69|17136.69|17251.05|17131.05|9
1632887500000|2021-09-29 03:51:40|17258.68|17138.68|17257.82|17137.82|17258.95|17138.95|17257.82|17137.82|9
1632887510000|2021-09-29 03:51:50|17257.87|17137.87|17258.96|17138.96|17259.12|17139.12|17257.87|17137.87|10
1632887520000|2021-09-29 03:52:00|17258.88|17138.88|17267.04|17147.04|17267.04|17147.04|17258.88|17138.88|10
1632887530000|2021-09-29 03:52:10|17267.1|17147.1|17273.94|17153.94|17273.94|17153.94|17266.43|17146.43|10
1632887540000|2021-09-29 03:52:20|17274.67|17154.67|17282.42|17162.42|17282.68|17162.68|17274.67|17154.67|10
1632887550000|2021-09-29 03:52:30|17282.38|17162.38|17285.64|17165.64|17286.32|17166.32|17282.38|17162.38|10
1632887560000|2021-09-29 03:52:40|17285.72|17165.72|17285.82|17165.82|17287.23|17167.23|17284.57|17164.57|10
1632887570000|2021-09-29 03:52:50|17285.8|17165.8|17289.77|17169.77|17289.77|17169.77|17285.8|17165.8|10
1632887580000|2021-09-29 03:53:00|17289.76|17169.76|17296.13|17176.13|17296.13|17176.13|17289.76|17169.76|10
1632887590000|2021-09-29 03:53:10|17297.59|17177.59|17296.24|17176.24|17299.84|17179.84|17296.24|17176.24|10
1632887600000|2021-09-29 03:53:20|17296.53|17176.53|17295.41|17175.41|17296.53|17176.53|17294.94|17174.94|10
1632887610000|2021-09-29 03:53:30|17295.69|17175.69|17295.16|17175.16|17295.75|17175.75|17294.54|17174.54|10
1632887620000|2021-09-29 03:53:40|17294.83|17174.83|17298.54|17178.54|17298.54|17178.54|17294.81|17174.81|10
1632887630000|2021-09-29 03:53:50|17299.49|17179.49|17298.78|17178.78|17300.61|17180.61|17298.78|17178.78|10
1632887640000|2021-09-29 03:54:00|17299.1|17179.1|17299.38|17179.38|17300.37|17180.37|17298.88|17178.88|10
1632887650000|2021-09-29 03:54:10|17298.81|17178.81|17301.66|17181.66|17302.68|17182.68|17297.25|17177.25|10
1632887660000|2021-09-29 03:54:20|17301.21|17181.21|17301.92|17181.92|17301.92|17181.92|17301.19|17181.19|10
1632887670000|2021-09-29 03:54:30|17301.85|17181.85|17300.16|17180.16|17302.18|17182.18|17300.16|17180.16|10
1632887680000|2021-09-29 03:54:40|17300.27|17180.27|17297.47|17177.47|17300.27|17180.27|17297.27|17177.27|10
1632887690000|2021-09-29 03:54:50|17297.05|17177.05|17295.13|17175.13|17297.46|17177.46|17295.13|17175.13|10
1632887700000|2021-09-29 03:55:00|17292.26|17172.26|17291.83|17171.83|17292.26|17172.26|17290.81|17170.81|10
1632887710000|2021-09-29 03:55:10|17291.81|17171.81|17287.73|17167.73|17291.81|17171.81|17287.73|17167.73|10
1632887720000|2021-09-29 03:55:20|17287.65|17167.65|17285.51|17165.51|17287.65|17167.65|17285.51|17165.51|10
1632887730000|2021-09-29 03:55:30|17285.36|17165.36|17284.23|17164.23|17285.46|17165.46|17283.91|17163.91|10
1632887740000|2021-09-29 03:55:40|17286.57|17166.57|17287.68|17167.68|17287.68|17167.68|17285.78|17165.78|9
1632887750000|2021-09-29 03:55:50|17286.7|17166.7|17289.66|17169.66|17290.07|17170.07|17286.52|17166.52|9
1632887760000|2021-09-29 03:56:00|17290.06|17170.06|17295.54|17175.54|17296.48|17176.48|17290.06|17170.06|10
1632887770000|2021-09-29 03:56:10|17296.68|17176.68|17296.91|17176.91|17297.66|17177.66|17296.27|17176.27|10
1632887780000|2021-09-29 03:56:20|17296|17176|17295.5|17175.5|17296.25|17176.25|17295.5|17175.5|9
1632887790000|2021-09-29 03:56:30|17295.38|17175.38|17294.96|17174.96|17295.82|17175.82|17294.7|17174.7|10
1632887800000|2021-09-29 03:56:40|17294.97|17174.97|17296.14|17176.14|17296.93|17176.93|17294.46|17174.46|10
1632887810000|2021-09-29 03:56:50|17297.63|17177.63|17286.73|17166.73|17297.63|17177.63|17286.73|17166.73|10
1632887820000|2021-09-29 03:57:00|17286.48|17166.48|17282.25|17162.25|17286.54|17166.54|17282.09|17162.09|10
1632887830000|2021-09-29 03:57:10|17282.24|17162.24|17284.23|17164.23|17284.23|17164.23|17282.24|17162.24|8
1632887840000|2021-09-29 03:57:20|17284.18|17164.18|17284.31|17164.31|17284.31|17164.31|17283.52|17163.52|10
1632887850000|2021-09-29 03:57:30|17284.56|17164.56|17284.3|17164.3|17284.9|17164.9|17284.03|17164.03|10
1632887860000|2021-09-29 03:57:40|17284.27|17164.27|17281.29|17161.29|17284.69|17164.69|17281.29|17161.29|10
1632887870000|2021-09-29 03:57:50|17281.93|17161.93|17280.35|17160.35|17281.93|17161.93|17279.88|17159.88|9
1632887880000|2021-09-29 03:58:00|17280.81|17160.81|17277.04|17157.04|17280.81|17160.81|17277.04|17157.04|10
1632887890000|2021-09-29 03:58:10|17276.58|17156.58|17272.88|17152.88|17276.58|17156.58|17272.67|17152.67|10
1632887900000|2021-09-29 03:58:20|17272.87|17152.87|17274.16|17154.16|17274.16|17154.16|17271.8|17151.8|10
1632887910000|2021-09-29 03:58:30|17274.5|17154.5|17276.86|17156.86|17276.86|17156.86|17273.93|17153.93|10
1632887920000|2021-09-29 03:58:40|17276.62|17156.62|17280.48|17160.48|17280.48|17160.48|17276.62|17156.62|9
1632887930000|2021-09-29 03:58:50|17280.65|17160.65|17279.68|17159.68|17280.65|17160.65|17279.28|17159.28|9
1632887940000|2021-09-29 03:59:00|17279.27|17159.27|17281.08|17161.08|17281.08|17161.08|17279.18|17159.18|10
1632887950000|2021-09-29 03:59:10|17281.05|17161.05|17280.56|17160.56|17281.88|17161.88|17280.56|17160.56|10
1632887960000|2021-09-29 03:59:20|17280.1|17160.1|17282.16|17162.16|17282.16|17162.16|17280.1|17160.1|9
1632887970000|2021-09-29 03:59:30|17282.95|17162.95|17283.4|17163.4|17283.79|17163.79|17282.95|17162.95|10
1632887980000|2021-09-29 03:59:40|17284.07|17164.07|17285.47|17165.47|17285.47|17165.47|17283.49|17163.49|9
1632887990000|2021-09-29 03:59:50|17285.97|17165.97|17287.46|17167.46|17287.46|17167.46|17285.7|17165.7|8
1632888000000|2021-09-29 04:00:00|17288.13|17168.13|17297.21|17177.21|17297.21|17177.21|17288.03|17168.03|10
1632888010000|2021-09-29 04:00:10|17298.87|17178.87|17304.09|17184.09|17306.13|17186.13|17298.87|17178.87|9
1632888020000|2021-09-29 04:00:20|17304.89|17184.89|17302.82|17182.82|17304.89|17184.89|17302.65|17182.65|10
1632888030000|2021-09-29 04:00:30|17302.54|17182.54|17303|17183|17304.24|17184.24|17302.54|17182.54|10
1632888040000|2021-09-29 04:00:40|17302.72|17182.72|17301.56|17181.56|17302.72|17182.72|17301.51|17181.51|10
1632888050000|2021-09-29 04:00:50|17301.38|17181.38|17299.26|17179.26|17301.38|17181.38|17299.26|17179.26|10
1632888060000|2021-09-29 04:01:00|17299.38|17179.38|17299.87|17179.87|17300.75|17180.75|17299.38|17179.38|10
1632888070000|2021-09-29 04:01:10|17300.25|17180.25|17304.62|17184.62|17304.62|17184.62|17300.25|17180.25|10
1632888080000|2021-09-29 04:01:20|17304.83|17184.83|17304.63|17184.63|17305.44|17185.44|17304.05|17184.05|10
1632888090000|2021-09-29 04:01:30|17304.18|17184.18|17305.06|17185.06|17305.58|17185.58|17303.69|17183.69|10
1632888100000|2021-09-29 04:01:40|17304.83|17184.83|17307.01|17187.01|17307.01|17187.01|17304.83|17184.83|10
1632888110000|2021-09-29 04:01:50|17308.14|17188.14|17310.08|17190.08|17310.08|17190.08|17308.14|17188.14|10
1632888120000|2021-09-29 04:02:00|17310.17|17190.17|17311.93|17191.93|17311.93|17191.93|17309.93|17189.93|9
1632888130000|2021-09-29 04:02:10|17312.1|17192.1|17310.93|17190.93|17312.11|17192.11|17310.15|17190.15|10
1632888140000|2021-09-29 04:02:20|17310.92|17190.92|17313.69|17193.69|17313.69|17193.69|17310.92|17190.92|10
1632888150000|2021-09-29 04:02:30|17314.35|17194.35|17314.92|17194.92|17316.26|17196.26|17314.35|17194.35|10
1632888160000|2021-09-29 04:02:40|17314.75|17194.75|17314.78|17194.78|17314.8|17194.8|17313.42|17193.42|10
1632888170000|2021-09-29 04:02:50|17313.94|17193.94|17315.92|17195.92|17317.8|17197.8|17313.46|17193.46|10
1632888180000|2021-09-29 04:03:00|17315.08|17195.08|17316.43|17196.43|17316.43|17196.43|17315.08|17195.08|9
1632888190000|2021-09-29 04:03:10|17316.23|17196.23|17313.72|17193.72|17316.23|17196.23|17313.49|17193.49|10
1632888200000|2021-09-29 04:03:20|17313.35|17193.35|17311.97|17191.97|17313.37|17193.37|17311.5|17191.5|10
1632888210000|2021-09-29 04:03:30|17311.86|17191.86|17308.85|17188.85|17311.86|17191.86|17308.36|17188.36|10
1632888220000|2021-09-29 04:03:40|17308.34|17188.34|17304.78|17184.78|17308.34|17188.34|17304.78|17184.78|10
1632888230000|2021-09-29 04:03:50|17305.24|17185.24|17306.93|17186.93|17307.56|17187.56|17305.24|17185.24|9
1632888240000|2021-09-29 04:04:00|17306.53|17186.53|17304.6|17184.6|17306.53|17186.53|17303.74|17183.74|10
1632888250000|2021-09-29 04:04:10|17304.54|17184.54|17304.71|17184.71|17305.51|17185.51|17304.47|17184.47|10
1632888260000|2021-09-29 04:04:20|17304.66|17184.66|17304.77|17184.77|17304.97|17184.97|17304.5|17184.5|10
1632888270000|2021-09-29 04:04:30|17304.78|17184.78|17305.68|17185.68|17305.68|17185.68|17304.78|17184.78|10
1632888280000|2021-09-29 04:04:40|17306.35|17186.35|17308.78|17188.78|17308.79|17188.79|17306.35|17186.35|10
1632888290000|2021-09-29 04:04:50|17308.12|17188.12|17313.49|17193.49|17313.49|17193.49|17307.97|17187.97|10
1632888300000|2021-09-29 04:05:00|17313.79|17193.79|17316.56|17196.56|17316.56|17196.56|17313.79|17193.79|10
1632888310000|2021-09-29 04:05:10|17317.94|17197.94|17323.29|17203.29|17323.29|17203.29|17317.87|17197.87|10
1632888320000|2021-09-29 04:05:20|17324.92|17204.92|17329.07|17209.07|17329.71|17209.71|17324.92|17204.92|10
1632888330000|2021-09-29 04:05:30|17329.35|17209.35|17333.88|17213.88|17333.89|17213.89|17329.35|17209.35|10
1632888340000|2021-09-29 04:05:40|17334.51|17214.51|17352.3|17232.3|17352.3|17232.3|17334.51|17214.51|10
1632888350000|2021-09-29 04:05:50|17354|17234|17354.7|17234.7|17356.05|17236.05|17353.99|17233.99|10
1632888360000|2021-09-29 04:06:00|17356.3|17236.3|17358.25|17238.25|17358.25|17238.25|17354.47|17234.47|10
1632888370000|2021-09-29 04:06:10|17358.39|17238.39|17363.13|17243.13|17363.13|17243.13|17357.53|17237.53|10
1632888380000|2021-09-29 04:06:20|17363.47|17243.47|17363.09|17243.09|17363.92|17243.92|17362.87|17242.87|10
1632888390000|2021-09-29 04:06:30|17363.3|17243.3|17367.44|17247.44|17367.44|17247.44|17363.3|17243.3|10
1632888400000|2021-09-29 04:06:40|17369.26|17249.26|17379.56|17259.56|17380.88|17260.88|17369.26|17249.26|10
1632888410000|2021-09-29 04:06:50|17380.93|17260.93|17385.3|17265.3|17385.3|17265.3|17380.93|17260.93|10
1632888420000|2021-09-29 04:07:00|17385.01|17265.01|17394.54|17274.54|17394.54|17274.54|17385|17265|10
1632888430000|2021-09-29 04:07:10|17394.5|17274.5|17397.88|17277.88|17397.88|17277.88|17393.56|17273.56|10
1632888440000|2021-09-29 04:07:20|17398.21|17278.21|17403.25|17283.25|17404.17|17284.17|17398.21|17278.21|10
1632888450000|2021-09-29 04:07:30|17402.23|17282.23|17400.44|17280.44|17403.2|17283.2|17400.44|17280.44|10
1632888460000|2021-09-29 04:07:40|17399.73|17279.73|17396.15|17276.15|17400.23|17280.23|17396.15|17276.15|10
1632888470000|2021-09-29 04:07:50|17395.14|17275.14|17390.58|17270.58|17395.42|17275.42|17390.58|17270.58|10
1632888480000|2021-09-29 04:08:00|17390.91|17270.91|17388.08|17268.08|17390.91|17270.91|17387.97|17267.97|10
1632888490000|2021-09-29 04:08:10|17387.46|17267.46|17389.64|17269.64|17389.64|17269.64|17387.46|17267.46|10
1632888500000|2021-09-29 04:08:20|17390.64|17270.64|17395.26|17275.26|17395.26|17275.26|17389.89|17269.89|10
1632888510000|2021-09-29 04:08:30|17395.96|17275.96|17401.4|17281.4|17401.4|17281.4|17395.96|17275.96|10
1632888520000|2021-09-29 04:08:40|17401.91|17281.91|17408.41|17288.41|17408.41|17288.41|17401.91|17281.91|10
1632888530000|2021-09-29 04:08:50|17408.91|17288.91|17414.64|17294.64|17414.64|17294.64|17408.91|17288.91|9
1632888540000|2021-09-29 04:09:00|17414.74|17294.74|17418.73|17298.73|17419.38|17299.38|17414.74|17294.74|10
1632888550000|2021-09-29 04:09:10|17417.65|17297.65|17418.54|17298.54|17419.81|17299.81|17417.65|17297.65|10
1632888560000|2021-09-29 04:09:20|17418.37|17298.37|17413.39|17293.39|17418.37|17298.37|17413.39|17293.39|9
1632888570000|2021-09-29 04:09:30|17413.84|17293.84|17417.84|17297.84|17417.84|17297.84|17412.52|17292.52|10
1632888580000|2021-09-29 04:09:40|17418.63|17298.63|17422.55|17302.55|17422.78|17302.78|17418.63|17298.63|10
1632888590000|2021-09-29 04:09:50|17422.32|17302.32|17424.03|17304.03|17425.26|17305.26|17422.32|17302.32|10
1632888600000|2021-09-29 04:10:00|17424.42|17304.42|17423.44|17303.44|17424.42|17304.42|17421.82|17301.82|10
1632888610000|2021-09-29 04:10:10|17423.73|17303.73|17424.33|17304.33|17424.33|17304.33|17422.41|17302.41|10
1632888620000|2021-09-29 04:10:20|17423.95|17303.95|17422.41|17302.41|17424.43|17304.43|17421.99|17301.99|9
1632888630000|2021-09-29 04:10:30|17423.61|17303.61|17426.12|17306.12|17426.12|17306.12|17423.61|17303.61|10
1632888640000|2021-09-29 04:10:40|17426.54|17306.54|17426.79|17306.79|17426.79|17306.79|17425.9|17305.9|10
1632888650000|2021-09-29 04:10:50|17429.16|17309.16|17430.17|17310.17|17430.28|17310.28|17429.16|17309.16|10
1632888660000|2021-09-29 04:11:00|17430.91|17310.91|17430.53|17310.53|17433.52|17313.52|17430.53|17310.53|10
1632888670000|2021-09-29 04:11:10|17430.66|17310.66|17430.87|17310.87|17432.26|17312.26|17430.04|17310.04|10
1632888680000|2021-09-29 04:11:20|17431.51|17311.51|17431.71|17311.71|17431.97|17311.97|17429.67|17309.67|10
1632888690000|2021-09-29 04:11:30|17430.58|17310.58|17429.88|17309.88|17431.54|17311.54|17428.86|17308.86|9
1632888700000|2021-09-29 04:11:40|17429.98|17309.98|17426.58|17306.58|17429.98|17309.98|17426.58|17306.58|10
1632888710000|2021-09-29 04:11:50|17427.43|17307.43|17428.8|17308.8|17429.26|17309.26|17427.41|17307.41|10
1632888720000|2021-09-29 04:12:00|17428.59|17308.59|17428.17|17308.17|17429.1|17309.1|17427.62|17307.62|10
1632888730000|2021-09-29 04:12:10|17428.38|17308.38|17427.98|17307.98|17428.63|17308.63|17427.82|17307.82|10
1632888740000|2021-09-29 04:12:20|17427.75|17307.75|17429.44|17309.44|17429.44|17309.44|17426.67|17306.67|10
1632888750000|2021-09-29 04:12:30|17429.56|17309.56|17421.13|17301.13|17429.56|17309.56|17420.83|17300.83|9
1632888760000|2021-09-29 04:12:40|17420.64|17300.64|17421.09|17301.09|17421.24|17301.24|17420.22|17300.22|10
1632888770000|2021-09-29 04:12:50|17420.88|17300.88|17418.42|17298.42|17420.88|17300.88|17418.42|17298.42|10
1632888780000|2021-09-29 04:13:00|17417.92|17297.92|17413.99|17293.99|17418.82|17298.82|17413.99|17293.99|10
1632888790000|2021-09-29 04:13:10|17413.89|17293.89|17411.07|17291.07|17413.89|17293.89|17410.76|17290.76|10
1632888800000|2021-09-29 04:13:20|17411.53|17291.53|17413.78|17293.78|17414.08|17294.08|17411.53|17291.53|10
1632888810000|2021-09-29 04:13:30|17414.57|17294.57|17413.73|17293.73|17414.57|17294.57|17412.41|17292.41|10
1632888820000|2021-09-29 04:13:40|17413.62|17293.62|17412.35|17292.35|17413.7|17293.7|17412.04|17292.04|10
1632888830000|2021-09-29 04:13:50|17412.32|17292.32|17414.06|17294.06|17414.11|17294.11|17412.32|17292.32|9
1632888840000|2021-09-29 04:14:00|17414.08|17294.08|17410.24|17290.24|17414.26|17294.26|17410.24|17290.24|8
1632888850000|2021-09-29 04:14:10|17407.91|17287.91|17406.02|17286.02|17407.91|17287.91|17405.43|17285.43|10
1632888860000|2021-09-29 04:14:20|17405.38|17285.38|17405.35|17285.35|17405.87|17285.87|17403.9|17283.9|10
1632888870000|2021-09-29 04:14:30|17405.18|17285.18|17407.24|17287.24|17407.24|17287.24|17405.01|17285.01|10
1632888880000|2021-09-29 04:14:40|17406.98|17286.98|17406.25|17286.25|17407.09|17287.09|17405.87|17285.87|10
1632888890000|2021-09-29 04:14:50|17405.43|17285.43|17405.27|17285.27|17405.58|17285.58|17404.37|17284.37|10
1632888900000|2021-09-29 04:15:00|17405.17|17285.17|17404.55|17284.55|17405.17|17285.17|17403.21|17283.21|10
1632888910000|2021-09-29 04:15:10|17404.64|17284.64|17402.89|17282.89|17404.64|17284.64|17402.89|17282.89|10
1632888920000|2021-09-29 04:15:20|17402.79|17282.79|17405.34|17285.34|17405.34|17285.34|17401.72|17281.72|10
1632888930000|2021-09-29 04:15:30|17405.97|17285.97|17404.99|17284.99|17405.97|17285.97|17404.8|17284.8|10
1632888940000|2021-09-29 04:15:40|17404.4|17284.4|17404.45|17284.45|17404.66|17284.66|17404.21|17284.21|8
1632888950000|2021-09-29 04:15:50|17404.23|17284.23|17404.99|17284.99|17405.56|17285.56|17404.23|17284.23|10
1632888960000|2021-09-29 04:16:00|17405.15|17285.15|17407.49|17287.49|17407.49|17287.49|17404.84|17284.84|10
1632888970000|2021-09-29 04:16:10|17407.56|17287.56|17408.06|17288.06|17408.14|17288.14|17407.56|17287.56|9
1632888980000|2021-09-29 04:16:20|17407.96|17287.96|17410.07|17290.07|17410.38|17290.38|17407.96|17287.96|10
1632888990000|2021-09-29 04:16:30|17409.99|17289.99|17411.18|17291.18|17411.3|17291.3|17409.86|17289.86|10
1632889000000|2021-09-29 04:16:40|17410.95|17290.95|17408.52|17288.52|17411.14|17291.14|17408.52|17288.52|10
1632889010000|2021-09-29 04:16:50|17408.62|17288.62|17407.95|17287.95|17408.85|17288.85|17407.95|17287.95|8
1632889020000|2021-09-29 04:17:00|17407.86|17287.86|17407.61|17287.61|17408.11|17288.11|17407.18|17287.18|10
1632889030000|2021-09-29 04:17:10|17407.44|17287.44|17408.84|17288.84|17408.84|17288.84|17406.91|17286.91|10
1632889040000|2021-09-29 04:17:20|17409.3|17289.3|17410.98|17290.98|17410.98|17290.98|17408.98|17288.98|10
1632889050000|2021-09-29 04:17:30|17411.1|17291.1|17409.39|17289.39|17411.1|17291.1|17408.04|17288.04|8
1632889060000|2021-09-29 04:17:40|17409.09|17289.09|17401.74|17281.74|17409.09|17289.09|17401.74|17281.74|10
1632889070000|2021-09-29 04:17:50|17402.51|17282.51|17399.28|17279.28|17402.51|17282.51|17399.28|17279.28|9
1632889080000|2021-09-29 04:18:00|17398.47|17278.47|17396.78|17276.78|17398.47|17278.47|17396.75|17276.75|10
1632889090000|2021-09-29 04:18:10|17397.04|17277.04|17397.87|17277.87|17397.87|17277.87|17397.04|17277.04|10
1632889100000|2021-09-29 04:18:20|17397.96|17277.96|17395.27|17275.27|17397.96|17277.96|17395.27|17275.27|9
1632889110000|2021-09-29 04:18:30|17394.97|17274.97|17394.55|17274.55|17394.97|17274.97|17393.63|17273.63|10
1632889120000|2021-09-29 04:18:40|17394.31|17274.31|17396.21|17276.21|17396.21|17276.21|17393.46|17273.46|10
1632889130000|2021-09-29 04:18:50|17397.81|17277.81|17401.4|17281.4|17401.4|17281.4|17397.69|17277.69|10
1632889140000|2021-09-29 04:19:00|17401.47|17281.47|17398.4|17278.4|17402.6|17282.6|17398.4|17278.4|10
1632889150000|2021-09-29 04:19:10|17397.78|17277.78|17396.35|17276.35|17397.78|17277.78|17396.06|17276.06|10
1632889160000|2021-09-29 04:19:20|17396.79|17276.79|17394.68|17274.68|17396.79|17276.79|17394.44|17274.44|10
1632889170000|2021-09-29 04:19:30|17394.88|17274.88|17395.11|17275.11|17395.11|17275.11|17394.32|17274.32|9
1632889180000|2021-09-29 04:19:40|17394.75|17274.75|17392.47|17272.47|17394.98|17274.98|17392.47|17272.47|10
1632889190000|2021-09-29 04:19:50|17392.46|17272.46|17391.18|17271.18|17392.46|17272.46|17391.18|17271.18|10
1632889200000|2021-09-29 04:20:00|17390.86|17270.86|17389.83|17269.83|17390.86|17270.86|17389.83|17269.83|10
1632889210000|2021-09-29 04:20:10|17389.93|17269.93|17387.29|17267.29|17390.55|17270.55|17387.29|17267.29|10
1632889220000|2021-09-29 04:20:20|17386.54|17266.54|17383.55|17263.55|17386.55|17266.55|17383.55|17263.55|10
1632889230000|2021-09-29 04:20:30|17383.12|17263.12|17379.59|17259.59|17383.12|17263.12|17379.59|17259.59|10
1632889240000|2021-09-29 04:20:40|17378.56|17258.56|17377.86|17257.86|17378.63|17258.63|17376.93|17256.93|10
1632889250000|2021-09-29 04:20:50|17378.14|17258.14|17379.71|17259.71|17380.08|17260.08|17378.14|17258.14|10
1632889260000|2021-09-29 04:21:00|17379.58|17259.58|17378.18|17258.18|17379.58|17259.58|17377.5|17257.5|10
1632889270000|2021-09-29 04:21:10|17377.66|17257.66|17377.74|17257.74|17379|17259|17377.66|17257.66|10
1632889280000|2021-09-29 04:21:20|17377.79|17257.79|17377.47|17257.47|17377.94|17257.94|17376.32|17256.32|9
1632889290000|2021-09-29 04:21:30|17377.62|17257.62|17380.21|17260.21|17380.21|17260.21|17377.62|17257.62|10
1632889300000|2021-09-29 04:21:40|17380.52|17260.52|17378.87|17258.87|17380.52|17260.52|17378.22|17258.22|10
1632889310000|2021-09-29 04:21:50|17379.14|17259.14|17378.69|17258.69|17379.14|17259.14|17378.53|17258.53|10
1632889320000|2021-09-29 04:22:00|17378.29|17258.29|17375.91|17255.91|17378.29|17258.29|17375.44|17255.44|9
1632889330000|2021-09-29 04:22:10|17375.59|17255.59|17375.27|17255.27|17375.95|17255.95|17375.27|17255.27|9
1632889340000|2021-09-29 04:22:20|17375.41|17255.41|17375.22|17255.22|17375.41|17255.41|17374.13|17254.13|8
1632889350000|2021-09-29 04:22:30|17374.86|17254.86|17376.36|17256.36|17377.29|17257.29|17374.86|17254.86|10
1632889360000|2021-09-29 04:22:40|17376.38|17256.38|17377.38|17257.38|17378.18|17258.18|17376.38|17256.38|9
1632889370000|2021-09-29 04:22:50|17377.55|17257.55|17378.94|17258.94|17378.94|17258.94|17376.99|17256.99|10
1632889380000|2021-09-29 04:23:00|17378.67|17258.67|17381.26|17261.26|17381.26|17261.26|17378.67|17258.67|9
1632889390000|2021-09-29 04:23:10|17381.88|17261.88|17383.2|17263.2|17383.2|17263.2|17381.36|17261.36|10
1632889400000|2021-09-29 04:23:20|17383.23|17263.23|17382.9|17262.9|17383.31|17263.31|17382.8|17262.8|9
1632889410000|2021-09-29 04:23:30|17382.83|17262.83|17382.25|17262.25|17382.86|17262.86|17382.17|17262.17|8
1632889420000|2021-09-29 04:23:40|17382.35|17262.35|17380.8|17260.8|17382.35|17262.35|17380.8|17260.8|10
1632889430000|2021-09-29 04:23:50|17380.86|17260.86|17381.74|17261.74|17382.03|17262.03|17380.6|17260.6|8
1632889440000|2021-09-29 04:24:00|17381.78|17261.78|17380.44|17260.44|17381.86|17261.86|17380.44|17260.44|7
1632889450000|2021-09-29 04:24:10|17380.95|17260.95|17381.45|17261.45|17382.67|17262.67|17380.9|17260.9|10
1632889460000|2021-09-29 04:24:20|17381.33|17261.33|17381.59|17261.59|17381.61|17261.61|17381.24|17261.24|8
1632889470000|2021-09-29 04:24:30|17381.7|17261.7|17383.5|17263.5|17383.5|17263.5|17381.61|17261.61|10
1632889480000|2021-09-29 04:24:40|17384.35|17264.35|17386.63|17266.63|17387.19|17267.19|17384.31|17264.31|10
1632889490000|2021-09-29 04:24:50|17386.3|17266.3|17385.45|17265.45|17386.3|17266.3|17385.28|17265.28|9
1632889500000|2021-09-29 04:25:00|17385.67|17265.67|17391.48|17271.48|17391.48|17271.48|17385.67|17265.67|10
1632889510000|2021-09-29 04:25:10|17392.06|17272.06|17391.82|17271.82|17392.18|17272.18|17391.64|17271.64|10
1632889520000|2021-09-29 04:25:20|17391.85|17271.85|17391.61|17271.61|17392.31|17272.31|17390.41|17270.41|10
1632889530000|2021-09-29 04:25:30|17391.76|17271.76|17390.32|17270.32|17391.76|17271.76|17390.23|17270.23|8
1632889540000|2021-09-29 04:25:40|17390.31|17270.31|17392.28|17272.28|17392.28|17272.28|17389.24|17269.24|10
1632889550000|2021-09-29 04:25:50|17391.76|17271.76|17390.06|17270.06|17391.76|17271.76|17390.06|17270.06|10
1632889560000|2021-09-29 04:26:00|17390.07|17270.07|17390.15|17270.15|17390.65|17270.65|17389.89|17269.89|10
1632889570000|2021-09-29 04:26:10|17389.67|17269.67|17392.04|17272.04|17392.04|17272.04|17389.67|17269.67|10
1632889580000|2021-09-29 04:26:20|17392.89|17272.89|17395.11|17275.11|17395.11|17275.11|17392.7|17272.7|9
1632889590000|2021-09-29 04:26:30|17395.32|17275.32|17394.47|17274.47|17395.35|17275.35|17394.37|17274.37|10
1632889600000|2021-09-29 04:26:40|17394.61|17274.61|17391.88|17271.88|17394.61|17274.61|17391.85|17271.85|9
1632889610000|2021-09-29 04:26:50|17391.94|17271.94|17392.13|17272.13|17392.13|17272.13|17391.8|17271.8|9
1632889620000|2021-09-29 04:27:00|17392.03|17272.03|17392.29|17272.29|17392.29|17272.29|17391.24|17271.24|10
1632889630000|2021-09-29 04:27:10|17392.24|17272.24|17392.93|17272.93|17392.93|17272.93|17392.05|17272.05|10
1632889640000|2021-09-29 04:27:20|17393.2|17273.2|17394.15|17274.15|17394.15|17274.15|17392.97|17272.97|10
1632889650000|2021-09-29 04:27:30|17394.52|17274.52|17394.19|17274.19|17394.66|17274.66|17394.08|17274.08|10
1632889660000|2021-09-29 04:27:40|17393.9|17273.9|17391.17|17271.17|17393.9|17273.9|17390.82|17270.82|10
1632889670000|2021-09-29 04:27:50|17390.67|17270.67|17388.02|17268.02|17390.67|17270.67|17388.02|17268.02|10
1632889680000|2021-09-29 04:28:00|17388.03|17268.03|17384.88|17264.88|17388.03|17268.03|17384.88|17264.88|8
1632889690000|2021-09-29 04:28:10|17383.66|17263.66|17381.76|17261.76|17383.66|17263.66|17381.74|17261.74|10
1632889700000|2021-09-29 04:28:20|17381.36|17261.36|17381.29|17261.29|17381.51|17261.51|17380.57|17260.57|9
1632889710000|2021-09-29 04:28:30|17381.65|17261.65|17384.03|17264.03|17384.03|17264.03|17381.05|17261.05|9
1632889720000|2021-09-29 04:28:40|17384.13|17264.13|17385.75|17265.75|17385.8|17265.8|17384.13|17264.13|9
1632889730000|2021-09-29 04:28:50|17385.83|17265.83|17388.76|17268.76|17388.76|17268.76|17385.83|17265.83|10
1632889740000|2021-09-29 04:29:00|17388.65|17268.65|17387.23|17267.23|17388.65|17268.65|17387.23|17267.23|10
1632889750000|2021-09-29 04:29:10|17386.48|17266.48|17384.36|17264.36|17386.48|17266.48|17384.32|17264.32|10
1632889760000|2021-09-29 04:29:20|17384.41|17264.41|17384.42|17264.42|17384.44|17264.44|17384.28|17264.28|7
1632889770000|2021-09-29 04:29:30|17384.41|17264.41|17384.48|17264.48|17384.8|17264.8|17384.25|17264.25|10
1632889780000|2021-09-29 04:29:40|17384.5|17264.5|17385.12|17265.12|17385.13|17265.13|17384.26|17264.26|10
1632889790000|2021-09-29 04:29:50|17385.03|17265.03|17379.84|17259.84|17385.03|17265.03|17379.84|17259.84|10
1632889800000|2021-09-29 04:30:00|17379.76|17259.76|17381.58|17261.58|17381.58|17261.58|17379.71|17259.71|10
1632889810000|2021-09-29 04:30:10|17382.07|17262.07|17384.15|17264.15|17384.15|17264.15|17381.98|17261.98|10
1632889820000|2021-09-29 04:30:20|17384.18|17264.18|17386.16|17266.16|17386.34|17266.34|17384.18|17264.18|10
1632889830000|2021-09-29 04:30:30|17386.93|17266.93|17387.22|17267.22|17387.57|17267.57|17386.8|17266.8|9
1632889840000|2021-09-29 04:30:40|17386.94|17266.94|17387.45|17267.45|17387.45|17267.45|17386.28|17266.28|9
1632889850000|2021-09-29 04:30:50|17387.6|17267.6|17388.44|17268.44|17388.44|17268.44|17386.74|17266.74|10
1632889860000|2021-09-29 04:31:00|17388.14|17268.14|17389.96|17269.96|17389.96|17269.96|17388.14|17268.14|10
1632889870000|2021-09-29 04:31:10|17390.38|17270.38|17392.99|17272.99|17392.99|17272.99|17390.38|17270.38|9
1632889880000|2021-09-29 04:31:20|17393.38|17273.38|17394.99|17274.99|17395.43|17275.43|17393.38|17273.38|8
1632889890000|2021-09-29 04:31:30|17395.45|17275.45|17396.43|17276.43|17397.31|17277.31|17395.45|17275.45|9
1632889900000|2021-09-29 04:31:40|17397.12|17277.12|17398.61|17278.61|17398.61|17278.61|17396.89|17276.89|10
1632889910000|2021-09-29 04:31:50|17398.93|17278.93|17400.21|17280.21|17400.27|17280.27|17398.93|17278.93|10
1632889920000|2021-09-29 04:32:00|17400.53|17280.53|17396.78|17276.78|17400.53|17280.53|17396.78|17276.78|10
1632889930000|2021-09-29 04:32:10|17396.56|17276.56|17394.45|17274.45|17396.6|17276.6|17394.45|17274.45|10
1632889940000|2021-09-29 04:32:20|17393.41|17273.41|17394.1|17274.1|17394.11|17274.11|17393.11|17273.11|8
1632889950000|2021-09-29 04:32:30|17393.91|17273.91|17396.94|17276.94|17396.94|17276.94|17393.05|17273.05|10
1632889960000|2021-09-29 04:32:40|17396.92|17276.92|17396.4|17276.4|17397.32|17277.32|17396.4|17276.4|9
1632889970000|2021-09-29 04:32:50|17396.86|17276.86|17393.99|17273.99|17396.86|17276.86|17393.99|17273.99|10
1632889980000|2021-09-29 04:33:00|17393.41|17273.41|17390.48|17270.48|17393.41|17273.41|17390.48|17270.48|10
1632889990000|2021-09-29 04:33:10|17389.06|17269.06|17385.66|17265.66|17389.06|17269.06|17385.66|17265.66|10
1632890000000|2021-09-29 04:33:20|17385.48|17265.48|17383.57|17263.57|17385.48|17265.48|17383.52|17263.52|10
1632890010000|2021-09-29 04:33:30|17382.28|17262.28|17381.64|17261.64|17382.42|17262.42|17380.91|17260.91|9
1632890020000|2021-09-29 04:33:40|17381.44|17261.44|17379.64|17259.64|17381.49|17261.49|17379.64|17259.64|10
1632890030000|2021-09-29 04:33:50|17378.29|17258.29|17375.63|17255.63|17378.29|17258.29|17375.54|17255.54|9
1632890040000|2021-09-29 04:34:00|17375.71|17255.71|17375.35|17255.35|17375.9|17255.9|17374.76|17254.76|10
1632890050000|2021-09-29 04:34:10|17375.52|17255.52|17376.81|17256.81|17376.81|17256.81|17375.25|17255.25|10
1632890060000|2021-09-29 04:34:20|17376.73|17256.73|17378.12|17258.12|17378.12|17258.12|17376.7|17256.7|9
1632890070000|2021-09-29 04:34:30|17378.29|17258.29|17379.16|17259.16|17380.12|17260.12|17378.15|17258.15|10
1632890080000|2021-09-29 04:34:40|17379.83|17259.83|17380.96|17260.96|17381.17|17261.17|17379.15|17259.15|10
1632890090000|2021-09-29 04:34:50|17381.03|17261.03|17382.92|17262.92|17382.92|17262.92|17381.03|17261.03|10
1632890100000|2021-09-29 04:35:00|17383.07|17263.07|17384.2|17264.2|17384.65|17264.65|17382.7|17262.7|10
1632890110000|2021-09-29 04:35:10|17384.27|17264.27|17382.54|17262.54|17384.27|17264.27|17382.33|17262.33|10
1632890120000|2021-09-29 04:35:20|17382.15|17262.15|17382.19|17262.19|17382.19|17262.19|17380.9|17260.9|8
1632890130000|2021-09-29 04:35:30|17383.21|17263.21|17393.24|17273.24|17393.37|17273.37|17383.21|17263.21|9
1632890140000|2021-09-29 04:35:40|17394.66|17274.66|17396.34|17276.34|17396.54|17276.54|17394.66|17274.66|10
1632890150000|2021-09-29 04:35:50|17396.29|17276.29|17401.94|17281.94|17403.37|17283.37|17396.29|17276.29|10
1632890160000|2021-09-29 04:36:00|17403.65|17283.65|17411.85|17291.85|17412.75|17292.75|17403.65|17283.65|10
1632890170000|2021-09-29 04:36:10|17411.09|17291.09|17409|17289|17411.89|17291.89|17409|17289|10
1632890180000|2021-09-29 04:36:20|17409.41|17289.41|17408.34|17288.34|17409.93|17289.93|17408.34|17288.34|9
1632890190000|2021-09-29 04:36:30|17408.31|17288.31|17405.21|17285.21|17408.31|17288.31|17405.21|17285.21|9
1632890200000|2021-09-29 04:36:40|17405.05|17285.05|17403.67|17283.67|17405.05|17285.05|17403.28|17283.28|10
1632890210000|2021-09-29 04:36:50|17404.02|17284.02|17404.48|17284.48|17404.48|17284.48|17403.15|17283.15|10
1632890220000|2021-09-29 04:37:00|17404.33|17284.33|17402.86|17282.86|17404.33|17284.33|17402.2|17282.2|10
1632890230000|2021-09-29 04:37:10|17402.48|17282.48|17403.14|17283.14|17403.22|17283.22|17402.46|17282.46|9
1632890240000|2021-09-29 04:37:20|17403.2|17283.2|17401.68|17281.68|17403.2|17283.2|17401.4|17281.4|8
1632890250000|2021-09-29 04:37:30|17401.52|17281.52|17401.22|17281.22|17402.19|17282.19|17401.22|17281.22|10
1632890260000|2021-09-29 04:37:40|17401.23|17281.23|17401.03|17281.03|17401.23|17281.23|17400.59|17280.59|10
1632890270000|2021-09-29 04:37:50|17401.19|17281.19|17402.59|17282.59|17402.59|17282.59|17401.19|17281.19|10
1632890280000|2021-09-29 04:38:00|17402.91|17282.91|17402.94|17282.94|17403.22|17283.22|17402.78|17282.78|10
1632890290000|2021-09-29 04:38:10|17402.87|17282.87|17402.19|17282.19|17403.19|17283.19|17401.68|17281.68|10
1632890300000|2021-09-29 04:38:20|17401.91|17281.91|17402.92|17282.92|17402.93|17282.93|17401.91|17281.91|10
1632890310000|2021-09-29 04:38:30|17402.76|17282.76|17400.88|17280.88|17402.85|17282.85|17400.88|17280.88|10
1632890320000|2021-09-29 04:38:40|17401.39|17281.39|17396.44|17276.44|17401.39|17281.39|17396.44|17276.44|10
1632890330000|2021-09-29 04:38:50|17396.19|17276.19|17396.62|17276.62|17397.09|17277.09|17396.03|17276.03|9
1632890340000|2021-09-29 04:39:00|17396.46|17276.46|17394.63|17274.63|17396.46|17276.46|17394.63|17274.63|10
1632890350000|2021-09-29 04:39:10|17395.29|17275.29|17393.38|17273.38|17395.36|17275.36|17393.38|17273.38|9
1632890360000|2021-09-29 04:39:20|17393.37|17273.37|17391.11|17271.11|17393.37|17273.37|17391.11|17271.11|9
1632890370000|2021-09-29 04:39:30|17391.05|17271.05|17392.49|17272.49|17392.49|17272.49|17390.28|17270.28|9
1632890380000|2021-09-29 04:39:40|17392.67|17272.67|17395.08|17275.08|17395.08|17275.08|17392.67|17272.67|9
1632890390000|2021-09-29 04:39:50|17395.09|17275.09|17397.42|17277.42|17397.42|17277.42|17395.09|17275.09|9
1632890400000|2021-09-29 04:40:00|17399.23|17279.23|17399.21|17279.21|17399.24|17279.24|17398.35|17278.35|9
1632890410000|2021-09-29 04:40:10|17399.18|17279.18|17396.23|17276.23|17399.2|17279.2|17396.17|17276.17|10
1632890420000|2021-09-29 04:40:20|17395.24|17275.24|17394.71|17274.71|17395.24|17275.24|17394.71|17274.71|8
1632890430000|2021-09-29 04:40:30|17394.86|17274.86|17396.49|17276.49|17396.49|17276.49|17394.82|17274.82|8
1632890440000|2021-09-29 04:40:40|17396.84|17276.84|17400.67|17280.67|17400.67|17280.67|17396.84|17276.84|10
1632890450000|2021-09-29 04:40:50|17400.79|17280.79|17400.86|17280.86|17401.77|17281.77|17400.03|17280.03|9
1632890460000|2021-09-29 04:41:00|17401.32|17281.32|17396.55|17276.55|17401.32|17281.32|17396.55|17276.55|10
1632890470000|2021-09-29 04:41:10|17396.53|17276.53|17396.11|17276.11|17396.53|17276.53|17395.05|17275.05|10
1632890480000|2021-09-29 04:41:20|17395.66|17275.66|17393.15|17273.15|17395.76|17275.76|17393.1|17273.1|10
1632890490000|2021-09-29 04:41:30|17393.05|17273.05|17391.42|17271.42|17393.05|17273.05|17391.37|17271.37|10
1632890500000|2021-09-29 04:41:40|17391.19|17271.19|17389.2|17269.2|17391.19|17271.19|17389.2|17269.2|9
1632890510000|2021-09-29 04:41:50|17388.87|17268.87|17388.31|17268.31|17388.87|17268.87|17388.14|17268.14|10
1632890520000|2021-09-29 04:42:00|17387.35|17267.35|17388.98|17268.98|17389.01|17269.01|17387.35|17267.35|8
1632890530000|2021-09-29 04:42:10|17389.3|17269.3|17391.69|17271.69|17391.69|17271.69|17389.3|17269.3|9
1632890540000|2021-09-29 04:42:20|17392.05|17272.05|17390.24|17270.24|17392.69|17272.69|17390.05|17270.05|10
1632890550000|2021-09-29 04:42:30|17390.3|17270.3|17391.8|17271.8|17391.8|17271.8|17389.88|17269.88|10
1632890560000|2021-09-29 04:42:40|17391.88|17271.88|17393.76|17273.76|17393.76|17273.76|17391.88|17271.88|9
1632890570000|2021-09-29 04:42:50|17392.32|17272.32|17394.2|17274.2|17394.2|17274.2|17392.06|17272.06|10
1632890580000|2021-09-29 04:43:00|17394.31|17274.31|17394.59|17274.59|17394.59|17274.59|17393.27|17273.27|8
1632890590000|2021-09-29 04:43:10|17394.52|17274.52|17394.12|17274.12|17394.54|17274.54|17393.7|17273.7|8
1632890600000|2021-09-29 04:43:20|17394.15|17274.15|17392.52|17272.52|17394.32|17274.32|17392.21|17272.21|9
1632890610000|2021-09-29 04:43:30|17392.51|17272.51|17394.01|17274.01|17394.01|17274.01|17392.33|17272.33|10
1632890620000|2021-09-29 04:43:40|17394.29|17274.29|17394.49|17274.49|17394.59|17274.59|17392.75|17272.75|9
1632890630000|2021-09-29 04:43:50|17394.44|17274.44|17393.48|17273.48|17394.44|17274.44|17393.16|17273.16|9
1632890640000|2021-09-29 04:44:00|17393.4|17273.4|17394.42|17274.42|17394.59|17274.59|17393.4|17273.4|7
1632890650000|2021-09-29 04:44:10|17394.47|17274.47|17396.5|17276.5|17396.5|17276.5|17394.42|17274.42|7
1632890660000|2021-09-29 04:44:20|17396.64|17276.64|17399|17279|17399|17279|17396.64|17276.64|9
1632890670000|2021-09-29 04:44:30|17399.07|17279.07|17397.66|17277.66|17399.15|17279.15|17397.27|17277.27|10
1632890680000|2021-09-29 04:44:40|17398.28|17278.28|17396.85|17276.85|17398.31|17278.31|17396.52|17276.52|10
1632890690000|2021-09-29 04:44:50|17397.11|17277.11|17396.87|17276.87|17397.11|17277.11|17396.66|17276.66|9
1632890700000|2021-09-29 04:45:00|17396.9|17276.9|17401.08|17281.08|17401.08|17281.08|17396.9|17276.9|9
1632890710000|2021-09-29 04:45:10|17401.61|17281.61|17401.63|17281.63|17403.57|17283.57|17401.57|17281.57|10
1632890720000|2021-09-29 04:45:20|17401.7|17281.7|17401.49|17281.49|17401.7|17281.7|17401.21|17281.21|9
1632890730000|2021-09-29 04:45:30|17402.05|17282.05|17401.27|17281.27|17402.36|17282.36|17401.27|17281.27|9
1632890740000|2021-09-29 04:45:40|17401.48|17281.48|17401.18|17281.18|17402.37|17282.37|17401.13|17281.13|10
1632890750000|2021-09-29 04:45:50|17401.38|17281.38|17402.31|17282.31|17402.31|17282.31|17401.38|17281.38|10
1632890760000|2021-09-29 04:46:00|17402.33|17282.33|17401.44|17281.44|17402.33|17282.33|17401.01|17281.01|8
1632890770000|2021-09-29 04:46:10|17401.75|17281.75|17402.7|17282.7|17402.94|17282.94|17401.75|17281.75|8
1632890780000|2021-09-29 04:46:20|17403.96|17283.96|17405.27|17285.27|17405.27|17285.27|17403.9|17283.9|10
1632890790000|2021-09-29 04:46:30|17405.33|17285.33|17406.69|17286.69|17406.77|17286.77|17405.33|17285.33|10
1632890800000|2021-09-29 04:46:40|17406.71|17286.71|17406.99|17286.99|17406.99|17286.99|17405.72|17285.72|8
1632890810000|2021-09-29 04:46:50|17407.32|17287.32|17408.12|17288.12|17408.17|17288.17|17407.32|17287.32|8
1632890820000|2021-09-29 04:47:00|17408.14|17288.14|17409.89|17289.89|17410.31|17290.31|17408.14|17288.14|10
1632890830000|2021-09-29 04:47:10|17410.21|17290.21|17409.23|17289.23|17410.7|17290.7|17409.23|17289.23|10
1632890840000|2021-09-29 04:47:20|17409.25|17289.25|17406.11|17286.11|17409.25|17289.25|17406.11|17286.11|10
1632890850000|2021-09-29 04:47:30|17405.7|17285.7|17404.22|17284.22|17405.7|17285.7|17404.11|17284.11|10
1632890860000|2021-09-29 04:47:40|17404.39|17284.39|17404.99|17284.99|17405.27|17285.27|17404.02|17284.02|9
1632890870000|2021-09-29 04:47:50|17404.85|17284.85|17404.32|17284.32|17404.85|17284.85|17404.21|17284.21|10
1632890880000|2021-09-29 04:48:00|17403.75|17283.75|17403.68|17283.68|17404|17284|17403.54|17283.54|8
1632890890000|2021-09-29 04:48:10|17403.53|17283.53|17403.3|17283.3|17403.53|17283.53|17403.21|17283.21|8
1632890900000|2021-09-29 04:48:20|17402.56|17282.56|17399.24|17279.24|17402.56|17282.56|17399.24|17279.24|10
1632890910000|2021-09-29 04:48:30|17399.15|17279.15|17399.29|17279.29|17399.95|17279.95|17398.99|17278.99|9
1632890920000|2021-09-29 04:48:40|17399.27|17279.27|17400.18|17280.18|17400.18|17280.18|17399.14|17279.14|10
1632890930000|2021-09-29 04:48:50|17400.77|17280.77|17401.04|17281.04|17401.1|17281.1|17400.12|17280.12|9
1632890940000|2021-09-29 04:49:00|17401.28|17281.28|17405.02|17285.02|17405.27|17285.27|17401.28|17281.28|10
1632890950000|2021-09-29 04:49:10|17404.93|17284.93|17406.68|17286.68|17406.69|17286.69|17404.93|17284.93|10
1632890960000|2021-09-29 04:49:20|17406.99|17286.99|17404.82|17284.82|17407.14|17287.14|17404.81|17284.81|10
1632890970000|2021-09-29 04:49:30|17405.67|17285.67|17401.48|17281.48|17405.67|17285.67|17401.48|17281.48|10
1632890980000|2021-09-29 04:49:40|17401.24|17281.24|17398.43|17278.43|17401.68|17281.68|17398.43|17278.43|9
1632890990000|2021-09-29 04:49:50|17397.81|17277.81|17394|17274|17397.81|17277.81|17393.74|17273.74|9
1632891000000|2021-09-29 04:50:00|17393.89|17273.89|17392.21|17272.21|17393.89|17273.89|17392.21|17272.21|10
1632891010000|2021-09-29 04:50:10|17392.12|17272.12|17391.41|17271.41|17392.23|17272.23|17391.41|17271.41|10
1632891020000|2021-09-29 04:50:20|17390.39|17270.39|17388.76|17268.76|17391.34|17271.34|17388.76|17268.76|10
1632891030000|2021-09-29 04:50:30|17388.61|17268.61|17389.01|17269.01|17389.37|17269.37|17388.27|17268.27|10
1632891040000|2021-09-29 04:50:40|17388.74|17268.74|17386.23|17266.23|17388.78|17268.78|17384.61|17264.61|10
1632891050000|2021-09-29 04:50:50|17383.98|17263.98|17383.27|17263.27|17384.16|17264.16|17383.24|17263.24|9
1632891060000|2021-09-29 04:51:00|17383.1|17263.1|17378.7|17258.7|17383.46|17263.46|17378.7|17258.7|9
1632891070000|2021-09-29 04:51:10|17378.45|17258.45|17378.61|17258.61|17378.66|17258.66|17377.48|17257.48|10
1632891080000|2021-09-29 04:51:20|17377.77|17257.77|17378.26|17258.26|17378.36|17258.36|17377.77|17257.77|9
1632891090000|2021-09-29 04:51:30|17378.51|17258.51|17378.75|17258.75|17378.81|17258.81|17378.45|17258.45|10
1632891100000|2021-09-29 04:51:40|17378.85|17258.85|17379.31|17259.31|17379.31|17259.31|17378.72|17258.72|9
1632891110000|2021-09-29 04:51:50|17378.35|17258.35|17378.31|17258.31|17378.82|17258.82|17377.85|17257.85|9
1632891120000|2021-09-29 04:52:00|17378.18|17258.18|17378.46|17258.46|17378.59|17258.59|17378.18|17258.18|7
1632891130000|2021-09-29 04:52:10|17378.53|17258.53|17375.04|17255.04|17378.53|17258.53|17374.72|17254.72|8
1632891140000|2021-09-29 04:52:20|17375.3|17255.3|17375.19|17255.19|17375.5|17255.5|17375.19|17255.19|6
1632891150000|2021-09-29 04:52:30|17375.14|17255.14|17374.81|17254.81|17375.28|17255.28|17373.76|17253.76|10
1632891160000|2021-09-29 04:52:40|17374.86|17254.86|17371.04|17251.04|17374.86|17254.86|17370.93|17250.93|10
1632891170000|2021-09-29 04:52:50|17370.99|17250.99|17370.41|17250.41|17370.99|17250.99|17370.05|17250.05|8
1632891180000|2021-09-29 04:53:00|17370.49|17250.49|17369.01|17249.01|17371.11|17251.11|17369.01|17249.01|10
1632891190000|2021-09-29 04:53:10|17368.58|17248.58|17367.68|17247.68|17368.9|17248.9|17367.68|17247.68|10
1632891200000|2021-09-29 04:53:20|17368.08|17248.08|17366.04|17246.04|17368.08|17248.08|17365.82|17245.82|9
1632891210000|2021-09-29 04:53:30|17365.42|17245.42|17365.16|17245.16|17366.24|17246.24|17364.97|17244.97|10
1632891220000|2021-09-29 04:53:40|17365.15|17245.15|17366.64|17246.64|17366.64|17246.64|17365.15|17245.15|10
1632891230000|2021-09-29 04:53:50|17367.06|17247.06|17368.3|17248.3|17368.35|17248.35|17367.06|17247.06|9
1632891240000|2021-09-29 04:54:00|17367.96|17247.96|17365.2|17245.2|17368.13|17248.13|17364.96|17244.96|10
1632891250000|2021-09-29 04:54:10|17363.45|17243.45|17355.73|17235.73|17363.45|17243.45|17355.73|17235.73|10
1632891260000|2021-09-29 04:54:20|17354.98|17234.98|17352.91|17232.91|17354.98|17234.98|17352.83|17232.83|10
1632891270000|2021-09-29 04:54:30|17352.63|17232.63|17351.51|17231.51|17352.9|17232.9|17351.16|17231.16|10
1632891280000|2021-09-29 04:54:40|17350.36|17230.36|17349.69|17229.69|17350.36|17230.36|17348.11|17228.11|10
1632891290000|2021-09-29 04:54:50|17350.11|17230.11|17349.89|17229.89|17350.51|17230.51|17349.54|17229.54|10
1632891300000|2021-09-29 04:55:00|17349.93|17229.93|17350.31|17230.31|17350.62|17230.62|17349.84|17229.84|10
1632891310000|2021-09-29 04:55:10|17350.35|17230.35|17353.04|17233.04|17353.04|17233.04|17350.35|17230.35|10
1632891320000|2021-09-29 04:55:20|17353.14|17233.14|17356.3|17236.3|17356.32|17236.32|17353.14|17233.14|10
1632891330000|2021-09-29 04:55:30|17357.03|17237.03|17357.85|17237.85|17358.36|17238.36|17357.03|17237.03|8
1632891340000|2021-09-29 04:55:40|17357.49|17237.49|17360.93|17240.93|17360.93|17240.93|17357.41|17237.41|10
1632891350000|2021-09-29 04:55:50|17361.85|17241.85|17361.9|17241.9|17362.8|17242.8|17361.85|17241.85|10
1632891360000|2021-09-29 04:56:00|17361.62|17241.62|17360.94|17240.94|17361.9|17241.9|17360.6|17240.6|10
1632891370000|2021-09-29 04:56:10|17360.96|17240.96|17360.84|17240.84|17360.96|17240.96|17359.66|17239.66|10
1632891380000|2021-09-29 04:56:20|17360.74|17240.74|17359.8|17239.8|17360.74|17240.74|17359.61|17239.61|10
1632891390000|2021-09-29 04:56:30|17360.15|17240.15|17360.98|17240.98|17360.98|17240.98|17359.7|17239.7|10
1632891400000|2021-09-29 04:56:40|17360.92|17240.92|17359.57|17239.57|17361.04|17241.04|17359.57|17239.57|9
1632891410000|2021-09-29 04:56:50|17359.32|17239.32|17359.96|17239.96|17359.96|17239.96|17358.72|17238.72|9
1632891420000|2021-09-29 04:57:00|17359.68|17239.68|17359.53|17239.53|17359.73|17239.73|17359.38|17239.38|7
1632891430000|2021-09-29 04:57:10|17359.54|17239.54|17358.26|17238.26|17359.66|17239.66|17358.26|17238.26|9
1632891440000|2021-09-29 04:57:20|17357.81|17237.81|17356.56|17236.56|17357.81|17237.81|17356.56|17236.56|10
1632891450000|2021-09-29 04:57:30|17356.49|17236.49|17354.98|17234.98|17356.49|17236.49|17354.85|17234.85|10
1632891460000|2021-09-29 04:57:40|17354.55|17234.55|17354.91|17234.91|17354.91|17234.91|17353.19|17233.19|10
1632891470000|2021-09-29 04:57:50|17354.92|17234.92|17355.24|17235.24|17355.44|17235.44|17354.92|17234.92|10
1632891480000|2021-09-29 04:58:00|17354.93|17234.93|17353.6|17233.6|17355.11|17235.11|17353.59|17233.59|10
1632891490000|2021-09-29 04:58:10|17353.9|17233.9|17354.36|17234.36|17354.36|17234.36|17353.61|17233.61|9
1632891500000|2021-09-29 04:58:20|17354.42|17234.42|17351.45|17231.45|17354.8|17234.8|17351.45|17231.45|10
1632891510000|2021-09-29 04:58:30|17351.29|17231.29|17344.05|17224.05|17351.29|17231.29|17343.84|17223.84|10
1632891520000|2021-09-29 04:58:40|17343.29|17223.29|17341.27|17221.27|17343.29|17223.29|17341.27|17221.27|10
1632891530000|2021-09-29 04:58:50|17340.8|17220.8|17339.75|17219.75|17340.8|17220.8|17338.97|17218.97|10
1632891540000|2021-09-29 04:59:00|17339.88|17219.88|17339.92|17219.92|17340.03|17220.03|17339.7|17219.7|10
1632891550000|2021-09-29 04:59:10|17340.25|17220.25|17341.01|17221.01|17341.19|17221.19|17340.25|17220.25|8
1632891560000|2021-09-29 04:59:20|17341.18|17221.18|17342.89|17222.89|17342.89|17222.89|17341.18|17221.18|9
1632891570000|2021-09-29 04:59:30|17344|17224|17350.28|17230.28|17350.28|17230.28|17344|17224|9
1632891580000|2021-09-29 04:59:40|17351.31|17231.31|17352.08|17232.08|17352.08|17232.08|17350.15|17230.15|10
1632891590000|2021-09-29 04:59:50|17352.19|17232.19|17354|17234|17354.22|17234.22|17352.19|17232.19|10
1632891600000|2021-09-29 05:00:00|17354.57|17234.57|17356.24|17236.24|17356.73|17236.73|17354.3|17234.3|10
1632891610000|2021-09-29 05:00:10|17356.86|17236.86|17359.29|17239.29|17359.29|17239.29|17356.86|17236.86|10
1632891620000|2021-09-29 05:00:20|17359.38|17239.38|17363.1|17243.1|17363.1|17243.1|17359.38|17239.38|9
1632891630000|2021-09-29 05:00:30|17363.49|17243.49|17364.71|17244.71|17364.71|17244.71|17363.49|17243.49|10
1632891640000|2021-09-29 05:00:40|17363.9|17243.9|17362.48|17242.48|17363.94|17243.94|17362.48|17242.48|10
1632891650000|2021-09-29 05:00:50|17362.57|17242.57|17361.74|17241.74|17362.63|17242.63|17361.58|17241.58|9
1632891660000|2021-09-29 05:01:00|17361.78|17241.78|17364.28|17244.28|17364.28|17244.28|17361.56|17241.56|10
1632891670000|2021-09-29 05:01:10|17364.91|17244.91|17366.65|17246.65|17366.65|17246.65|17364.91|17244.91|8
1632891680000|2021-09-29 05:01:20|17366.8|17246.8|17367.65|17247.65|17367.67|17247.67|17366.8|17246.8|9
1632891690000|2021-09-29 05:01:30|17367.41|17247.41|17366.82|17246.82|17367.96|17247.96|17366.56|17246.56|10
1632891700000|2021-09-29 05:01:40|17366.5|17246.5|17364.33|17244.33|17366.5|17246.5|17364.33|17244.33|10
1632891710000|2021-09-29 05:01:50|17364.18|17244.18|17362.79|17242.79|17364.18|17244.18|17362.79|17242.79|10
1632891720000|2021-09-29 05:02:00|17362.77|17242.77|17357.58|17237.58|17362.77|17242.77|17357.58|17237.58|10
1632891730000|2021-09-29 05:02:10|17356.71|17236.71|17354.74|17234.74|17356.71|17236.71|17354.74|17234.74|8
1632891740000|2021-09-29 05:02:20|17355.11|17235.11|17357.18|17237.18|17357.18|17237.18|17355.11|17235.11|10
1632891750000|2021-09-29 05:02:30|17357.67|17237.67|17359.54|17239.54|17360.03|17240.03|17357.67|17237.67|9
1632891760000|2021-09-29 05:02:40|17359.91|17239.91|17359.91|17239.91|17360.53|17240.53|17359.24|17239.24|9
1632891770000|2021-09-29 05:02:50|17360.77|17240.77|17362.26|17242.26|17362.26|17242.26|17359.72|17239.72|10
1632891780000|2021-09-29 05:03:00|17362.37|17242.37|17364.3|17244.3|17364.51|17244.51|17362.22|17242.22|9
1632891790000|2021-09-29 05:03:10|17364.29|17244.29|17365.7|17245.7|17365.7|17245.7|17364.29|17244.29|9
1632891800000|2021-09-29 05:03:20|17365.53|17245.53|17368.84|17248.84|17368.84|17248.84|17365.53|17245.53|9
1632891810000|2021-09-29 05:03:30|17368.82|17248.82|17371.05|17251.05|17371.05|17251.05|17368.82|17248.82|10
1632891820000|2021-09-29 05:03:40|17370.87|17250.87|17374.08|17254.08|17374.08|17254.08|17370.87|17250.87|10
1632891830000|2021-09-29 05:03:50|17374.13|17254.13|17377.68|17257.68|17377.68|17257.68|17374.13|17254.13|9
1632891840000|2021-09-29 05:04:00|17378.66|17258.66|17384.39|17264.39|17384.39|17264.39|17378.66|17258.66|9
1632891850000|2021-09-29 05:04:10|17385.29|17265.29|17387.01|17267.01|17387.02|17267.02|17385.29|17265.29|10
1632891860000|2021-09-29 05:04:20|17387.92|17267.92|17384.31|17264.31|17387.92|17267.92|17384.31|17264.31|10
1632891870000|2021-09-29 05:04:30|17384.29|17264.29|17382.89|17262.89|17384.29|17264.29|17382.51|17262.51|10
1632891880000|2021-09-29 05:04:40|17383.06|17263.06|17383.53|17263.53|17383.53|17263.53|17382.98|17262.98|10
1632891890000|2021-09-29 05:04:50|17383.62|17263.62|17385.46|17265.46|17385.46|17265.46|17383.62|17263.62|10
1632891900000|2021-09-29 05:05:00|17385.6|17265.6|17386.65|17266.65|17386.65|17266.65|17385.31|17265.31|10
1632891910000|2021-09-29 05:05:10|17387.21|17267.21|17386.69|17266.69|17387.75|17267.75|17386.69|17266.69|10
1632891920000|2021-09-29 05:05:20|17386.96|17266.96|17386.96|17266.96|17386.96|17266.96|17386.26|17266.26|9
1632891930000|2021-09-29 05:05:30|17386.63|17266.63|17383.71|17263.71|17386.63|17266.63|17383.71|17263.71|10
1632891940000|2021-09-29 05:05:40|17384.4|17264.4|17383.38|17263.38|17384.4|17264.4|17383.03|17263.03|10
1632891950000|2021-09-29 05:05:50|17383.41|17263.41|17382.82|17262.82|17383.41|17263.41|17382.15|17262.15|9
1632891960000|2021-09-29 05:06:00|17382.79|17262.79|17383.92|17263.92|17383.92|17263.92|17382.34|17262.34|9
1632891970000|2021-09-29 05:06:10|17383.91|17263.91|17388.11|17268.11|17388.11|17268.11|17383.86|17263.86|10
1632891980000|2021-09-29 05:06:20|17388.83|17268.83|17392.18|17272.18|17392.18|17272.18|17388.83|17268.83|9
1632891990000|2021-09-29 05:06:30|17391.96|17271.96|17390.83|17270.83|17392|17272|17389.36|17269.36|10
1632892000000|2021-09-29 05:06:40|17390.48|17270.48|17387.24|17267.24|17390.48|17270.48|17387.24|17267.24|10
1632892010000|2021-09-29 05:06:50|17387.16|17267.16|17382.58|17262.58|17387.16|17267.16|17382.58|17262.58|9
1632892020000|2021-09-29 05:07:00|17382.45|17262.45|17382.74|17262.74|17383.69|17263.69|17382.38|17262.38|8
1632892030000|2021-09-29 05:07:10|17383.11|17263.11|17383.61|17263.61|17383.61|17263.61|17382.49|17262.49|7
1632892040000|2021-09-29 05:07:20|17383.83|17263.83|17384.03|17264.03|17384.3|17264.3|17383.83|17263.83|7
1632892050000|2021-09-29 05:07:30|17383.99|17263.99|17382.9|17262.9|17383.99|17263.99|17382.9|17262.9|9
1632892060000|2021-09-29 05:07:40|17382.79|17262.79|17381.21|17261.21|17382.79|17262.79|17381.21|17261.21|10
1632892070000|2021-09-29 05:07:50|17381.19|17261.19|17374.32|17254.32|17381.19|17261.19|17374.32|17254.32|8
1632892080000|2021-09-29 05:08:00|17373.32|17253.32|17366.78|17246.78|17373.32|17253.32|17366.78|17246.78|10
1632892090000|2021-09-29 05:08:10|17366.63|17246.63|17360.57|17240.57|17366.63|17246.63|17360.57|17240.57|10
1632892100000|2021-09-29 05:08:20|17360.54|17240.54|17354.76|17234.76|17360.54|17240.54|17354.76|17234.76|10
1632892110000|2021-09-29 05:08:30|17354.84|17234.84|17353.07|17233.07|17354.84|17234.84|17353.07|17233.07|8
1632892120000|2021-09-29 05:08:40|17352.8|17232.8|17352.56|17232.56|17353.12|17233.12|17352.21|17232.21|9
1632892130000|2021-09-29 05:08:50|17352.57|17232.57|17352.33|17232.33|17352.95|17232.95|17352.33|17232.33|9
1632892140000|2021-09-29 05:09:00|17352.23|17232.23|17353.04|17233.04|17353.2|17233.2|17352.01|17232.01|9
1632892150000|2021-09-29 05:09:10|17352.79|17232.79|17352.99|17232.99|17353.66|17233.66|17351.54|17231.54|10
1632892160000|2021-09-29 05:09:20|17353.32|17233.32|17353.47|17233.47|17353.69|17233.69|17352.66|17232.66|10
1632892170000|2021-09-29 05:09:30|17353.46|17233.46|17353.11|17233.11|17353.58|17233.58|17352.33|17232.33|9
1632892180000|2021-09-29 05:09:40|17353.14|17233.14|17353.31|17233.31|17353.31|17233.31|17352.88|17232.88|7
1632892190000|2021-09-29 05:09:50|17353.43|17233.43|17352.12|17232.12|17353.83|17233.83|17352.01|17232.01|10
1632892200000|2021-09-29 05:10:00|17352.2|17232.2|17350.88|17230.88|17352.2|17232.2|17350.79|17230.79|10
1632892210000|2021-09-29 05:10:10|17350.74|17230.74|17349.98|17229.98|17350.74|17230.74|17349.88|17229.88|10
1632892220000|2021-09-29 05:10:20|17350.17|17230.17|17348.64|17228.64|17350.17|17230.17|17348.52|17228.52|7
1632892230000|2021-09-29 05:10:30|17348.71|17228.71|17348.72|17228.72|17348.97|17228.97|17348.7|17228.7|9
1632892240000|2021-09-29 05:10:40|17348.71|17228.71|17349.88|17229.88|17350.11|17230.11|17348.04|17228.04|9
1632892250000|2021-09-29 05:10:50|17349.95|17229.95|17349.56|17229.56|17350.21|17230.21|17348.78|17228.78|9
1632892260000|2021-09-29 05:11:00|17347.6|17227.6|17343.32|17223.32|17347.6|17227.6|17343.32|17223.32|9
1632892270000|2021-09-29 05:11:10|17343.26|17223.26|17344.81|17224.81|17344.89|17224.89|17343.26|17223.26|10
1632892280000|2021-09-29 05:11:20|17343.45|17223.45|17343.61|17223.61|17344.53|17224.53|17343.45|17223.45|9
1632892290000|2021-09-29 05:11:30|17343.21|17223.21|17342.16|17222.16|17343.21|17223.21|17342.01|17222.01|10
1632892300000|2021-09-29 05:11:40|17341.95|17221.95|17342.32|17222.32|17342.32|17222.32|17341.21|17221.21|9
1632892310000|2021-09-29 05:11:50|17341.27|17221.27|17341.08|17221.08|17341.27|17221.27|17340.39|17220.39|8
1632892320000|2021-09-29 05:12:00|17340.79|17220.79|17340.11|17220.11|17340.79|17220.79|17339.97|17219.97|9
1632892330000|2021-09-29 05:12:10|17340.04|17220.04|17340.57|17220.57|17341.56|17221.56|17340.04|17220.04|10
1632892340000|2021-09-29 05:12:20|17340.13|17220.13|17337.03|17217.03|17340.25|17220.25|17337.03|17217.03|10
1632892350000|2021-09-29 05:12:30|17335.61|17215.61|17327.64|17207.64|17335.61|17215.61|17327.64|17207.64|10
1632892360000|2021-09-29 05:12:40|17327.1|17207.1|17319.43|17199.43|17327.1|17207.1|17319.4|17199.4|10
1632892370000|2021-09-29 05:12:50|17318.11|17198.11|17316.28|17196.28|17318.94|17198.94|17316.28|17196.28|10
1632892380000|2021-09-29 05:13:00|17316.26|17196.26|17307.63|17187.63|17316.26|17196.26|17306.95|17186.95|9
1632892390000|2021-09-29 05:13:10|17307.33|17187.33|17305.67|17185.67|17307.36|17187.36|17305.5|17185.5|10
1632892400000|2021-09-29 05:13:20|17305.51|17185.51|17304.59|17184.59|17305.51|17185.51|17302.99|17182.99|9
1632892410000|2021-09-29 05:13:30|17304.63|17184.63|17303.86|17183.86|17304.93|17184.93|17303.44|17183.44|10
1632892420000|2021-09-29 05:13:40|17303.87|17183.87|17303.01|17183.01|17303.87|17183.87|17302.04|17182.04|10
1632892430000|2021-09-29 05:13:50|17303.04|17183.04|17304.79|17184.79|17304.79|17184.79|17302.91|17182.91|10
1632892440000|2021-09-29 05:14:00|17304.66|17184.66|17305.29|17185.29|17305.57|17185.57|17304.44|17184.44|10
1632892450000|2021-09-29 05:14:10|17305.77|17185.77|17302|17182|17305.77|17185.77|17302|17182|10
1632892460000|2021-09-29 05:14:20|17302.45|17182.45|17301.88|17181.88|17302.45|17182.45|17301.52|17181.52|10
1632892470000|2021-09-29 05:14:30|17302.26|17182.26|17301.45|17181.45|17302.31|17182.31|17300.99|17180.99|9
1632892480000|2021-09-29 05:14:40|17301.51|17181.51|17301.79|17181.79|17302.09|17182.09|17301.44|17181.44|10
1632892490000|2021-09-29 05:14:50|17302.04|17182.04|17303.38|17183.38|17303.38|17183.38|17301.86|17181.86|8
1632892500000|2021-09-29 05:15:00|17303.54|17183.54|17304.33|17184.33|17304.52|17184.52|17303.54|17183.54|10
1632892510000|2021-09-29 05:15:10|17304.69|17184.69|17303.82|17183.82|17304.76|17184.76|17303.82|17183.82|10
1632892520000|2021-09-29 05:15:20|17303.17|17183.17|17302.3|17182.3|17303.24|17183.24|17302.07|17182.07|10
1632892530000|2021-09-29 05:15:30|17301.99|17181.99|17299.14|17179.14|17301.99|17181.99|17298.53|17178.53|10
1632892540000|2021-09-29 05:15:40|17299.95|17179.95|17298.81|17178.81|17300.45|17180.45|17297.65|17177.65|9
1632892550000|2021-09-29 05:15:50|17298.44|17178.44|17301.25|17181.25|17301.32|17181.32|17298.44|17178.44|10
1632892560000|2021-09-29 05:16:00|17301.21|17181.21|17302.45|17182.45|17302.45|17182.45|17300.95|17180.95|9
1632892570000|2021-09-29 05:16:10|17302.16|17182.16|17303.32|17183.32|17303.91|17183.91|17302.08|17182.08|10
1632892580000|2021-09-29 05:16:20|17303.26|17183.26|17307.12|17187.12|17307.56|17187.56|17303.26|17183.26|10
1632892590000|2021-09-29 05:16:30|17307.51|17187.51|17306.37|17186.37|17307.87|17187.87|17306.37|17186.37|10
1632892600000|2021-09-29 05:16:40|17306.73|17186.73|17307.32|17187.32|17307.55|17187.55|17306.65|17186.65|10
1632892610000|2021-09-29 05:16:50|17307.28|17187.28|17305.83|17185.83|17307.85|17187.85|17305.61|17185.61|10
1632892620000|2021-09-29 05:17:00|17305.82|17185.82|17304.55|17184.55|17305.88|17185.88|17304.37|17184.37|10
1632892630000|2021-09-29 05:17:10|17304.42|17184.42|17303|17183|17304.42|17184.42|17303|17183|10
1632892640000|2021-09-29 05:17:20|17303.03|17183.03|17301.51|17181.51|17303.03|17183.03|17301.32|17181.32|10
1632892650000|2021-09-29 05:17:30|17300.74|17180.74|17301.4|17181.4|17302.21|17182.21|17300.74|17180.74|9
1632892660000|2021-09-29 05:17:40|17301.31|17181.31|17302.03|17182.03|17302.14|17182.14|17300.9|17180.9|9
1632892670000|2021-09-29 05:17:50|17301.45|17181.45|17301.36|17181.36|17301.45|17181.45|17300.53|17180.53|10
1632892680000|2021-09-29 05:18:00|17301.17|17181.17|17300.47|17180.47|17301.19|17181.19|17300.21|17180.21|10
1632892690000|2021-09-29 05:18:10|17300.59|17180.59|17298.57|17178.57|17300.59|17180.59|17298.57|17178.57|10
1632892700000|2021-09-29 05:18:20|17297.56|17177.56|17296.72|17176.72|17297.61|17177.61|17296.57|17176.57|8
1632892710000|2021-09-29 05:18:30|17296.67|17176.67|17295.09|17175.09|17296.87|17176.87|17295.09|17175.09|10
1632892720000|2021-09-29 05:18:40|17295.02|17175.02|17288.5|17168.5|17295.02|17175.02|17288.5|17168.5|10
1632892730000|2021-09-29 05:18:50|17288.65|17168.65|17284.64|17164.64|17288.65|17168.65|17284.26|17164.26|10
1632892740000|2021-09-29 05:19:00|17284.72|17164.72|17283.34|17163.34|17284.72|17164.72|17283.1|17163.1|10
1632892750000|2021-09-29 05:19:10|17282.93|17162.93|17282.7|17162.7|17283.34|17163.34|17282.25|17162.25|10
1632892760000|2021-09-29 05:19:20|17282.94|17162.94|17280.61|17160.61|17282.94|17162.94|17280.61|17160.61|10
1632892770000|2021-09-29 05:19:30|17280.32|17160.32|17277.02|17157.02|17280.36|17160.36|17276.58|17156.58|10
1632892780000|2021-09-29 05:19:40|17277.11|17157.11|17275.42|17155.42|17277.11|17157.11|17275.42|17155.42|10
1632892790000|2021-09-29 05:19:50|17275.21|17155.21|17274.05|17154.05|17275.21|17155.21|17273.91|17153.91|9
1632892800000|2021-09-29 05:20:00|17273.72|17153.72|17273.37|17153.37|17273.72|17153.72|17272.13|17152.13|10
1632892810000|2021-09-29 05:20:10|17273.96|17153.96|17273.48|17153.48|17274.22|17154.22|17272.24|17152.24|9
1632892820000|2021-09-29 05:20:20|17273.36|17153.36|17273.53|17153.53|17273.6|17153.6|17273.08|17153.08|9
1632892830000|2021-09-29 05:20:30|17272.98|17152.98|17273.6|17153.6|17273.65|17153.65|17272.41|17152.41|10
1632892840000|2021-09-29 05:20:40|17273.92|17153.92|17277.03|17157.03|17277.09|17157.09|17273.92|17153.92|10
1632892850000|2021-09-29 05:20:50|17276.91|17156.91|17277.74|17157.74|17278.36|17158.36|17276.81|17156.81|9
1632892860000|2021-09-29 05:21:00|17277.83|17157.83|17276.95|17156.95|17277.83|17157.83|17276.77|17156.77|10
1632892870000|2021-09-29 05:21:10|17276.45|17156.45|17277.15|17157.15|17277.21|17157.21|17276.45|17156.45|9
1632892880000|2021-09-29 05:21:20|17277.83|17157.83|17281.03|17161.03|17281.03|17161.03|17277.83|17157.83|10
1632892890000|2021-09-29 05:21:30|17281.68|17161.68|17280.69|17160.69|17281.68|17161.68|17279.97|17159.97|10
1632892900000|2021-09-29 05:21:40|17280.85|17160.85|17283.56|17163.56|17283.56|17163.56|17280.8|17160.8|10
1632892910000|2021-09-29 05:21:50|17283.35|17163.35|17283.63|17163.63|17284.32|17164.32|17283.12|17163.12|10
1632892920000|2021-09-29 05:22:00|17283.38|17163.38|17287.17|17167.17|17287.32|17167.32|17283.38|17163.38|10
1632892930000|2021-09-29 05:22:10|17286.68|17166.68|17289.97|17169.97|17290.07|17170.07|17285.47|17165.47|10
1632892940000|2021-09-29 05:22:20|17290.54|17170.54|17295.28|17175.28|17295.28|17175.28|17290.54|17170.54|10
1632892950000|2021-09-29 05:22:30|17295.8|17175.8|17294.34|17174.34|17298.29|17178.29|17294.34|17174.34|10
1632892960000|2021-09-29 05:22:40|17294.53|17174.53|17297.11|17177.11|17297.11|17177.11|17294.53|17174.53|10
1632892970000|2021-09-29 05:22:50|17297|17177|17300.84|17180.84|17300.84|17180.84|17297|17177|10
1632892980000|2021-09-29 05:23:00|17303.88|17183.88|17304.98|17184.98|17305.01|17185.01|17303.88|17183.88|9
1632892990000|2021-09-29 05:23:10|17305.68|17185.68|17305.21|17185.21|17305.86|17185.86|17304.79|17184.79|9
1632893000000|2021-09-29 05:23:20|17305.19|17185.19|17303.77|17183.77|17305.19|17185.19|17303.41|17183.41|9
1632893010000|2021-09-29 05:23:30|17303.96|17183.96|17304.95|17184.95|17305.37|17185.37|17303.93|17183.93|9
1632893020000|2021-09-29 05:23:40|17304.78|17184.78|17304.47|17184.47|17305.04|17185.04|17304.41|17184.41|10
1632893030000|2021-09-29 05:23:50|17304.35|17184.35|17300.57|17180.57|17304.36|17184.36|17300.57|17180.57|10
1632893040000|2021-09-29 05:24:00|17300.48|17180.48|17296.27|17176.27|17300.48|17180.48|17296.27|17176.27|9
1632893050000|2021-09-29 05:24:10|17296.16|17176.16|17296.77|17176.77|17296.77|17176.77|17296.16|17176.16|9
1632893060000|2021-09-29 05:24:20|17296.49|17176.49|17295.53|17175.53|17296.54|17176.54|17295.47|17175.47|10
1632893070000|2021-09-29 05:24:30|17295.51|17175.51|17296.74|17176.74|17296.74|17176.74|17295.51|17175.51|9
1632893080000|2021-09-29 05:24:40|17297.34|17177.34|17298.96|17178.96|17299.04|17179.04|17297.33|17177.33|10
1632893090000|2021-09-29 05:24:50|17300.07|17180.07|17303.7|17183.7|17303.7|17183.7|17300.07|17180.07|9
1632893100000|2021-09-29 05:25:00|17304.03|17184.03|17304.2|17184.2|17305.14|17185.14|17303.96|17183.96|10
1632893110000|2021-09-29 05:25:10|17304.04|17184.04|17303.26|17183.26|17304.08|17184.08|17302.97|17182.97|9
1632893120000|2021-09-29 05:25:20|17302.97|17182.97|17298.45|17178.45|17302.97|17182.97|17298.45|17178.45|8
1632893130000|2021-09-29 05:25:30|17297.95|17177.95|17296.99|17176.99|17297.95|17177.95|17296.54|17176.54|10
1632893140000|2021-09-29 05:25:40|17296.74|17176.74|17294.4|17174.4|17296.74|17176.74|17294.26|17174.26|9
1632893150000|2021-09-29 05:25:50|17293.72|17173.72|17289.69|17169.69|17293.72|17173.72|17289.69|17169.69|9
1632893160000|2021-09-29 05:26:00|17288.31|17168.31|17285.91|17165.91|17288.31|17168.31|17285.56|17165.56|10
1632893170000|2021-09-29 05:26:10|17286.54|17166.54|17288.29|17168.29|17288.29|17168.29|17286.54|17166.54|9
1632893180000|2021-09-29 05:26:20|17288.39|17168.39|17288.72|17168.72|17289.8|17169.8|17288.15|17168.15|10
1632893190000|2021-09-29 05:26:30|17288.65|17168.65|17288.42|17168.42|17289.16|17169.16|17287.27|17167.27|10
1632893200000|2021-09-29 05:26:40|17288.41|17168.41|17288.26|17168.26|17288.97|17168.97|17288.21|17168.21|9
1632893210000|2021-09-29 05:26:50|17287.96|17167.96|17287.98|17167.98|17288.09|17168.09|17287.5|17167.5|9
1632893220000|2021-09-29 05:27:00|17288.14|17168.14|17290.03|17170.03|17290.03|17170.03|17287.89|17167.89|10
1632893230000|2021-09-29 05:27:10|17289.99|17169.99|17294.54|17174.54|17294.54|17174.54|17289.99|17169.99|10
1632893240000|2021-09-29 05:27:20|17294.3|17174.3|17294.85|17174.85|17295.28|17175.28|17294.3|17174.3|9
1632893250000|2021-09-29 05:27:30|17294.66|17174.66|17295.76|17175.76|17295.76|17175.76|17294.27|17174.27|10
1632893260000|2021-09-29 05:27:40|17295.44|17175.44|17296.63|17176.63|17296.67|17176.67|17295.44|17175.44|8
1632893270000|2021-09-29 05:27:50|17296.27|17176.27|17296.65|17176.65|17296.91|17176.91|17295.83|17175.83|10
1632893280000|2021-09-29 05:28:00|17296.26|17176.26|17295|17175|17296.26|17176.26|17295|17175|9
1632893290000|2021-09-29 05:28:10|17295.24|17175.24|17295.91|17175.91|17295.91|17175.91|17294.13|17174.13|10
1632893300000|2021-09-29 05:28:20|17296.13|17176.13|17296.51|17176.51|17296.96|17176.96|17296.13|17176.13|10
1632893310000|2021-09-29 05:28:30|17296.41|17176.41|17297.64|17177.64|17297.65|17177.65|17296.4|17176.4|9
1632893320000|2021-09-29 05:28:40|17297.66|17177.66|17297.44|17177.44|17297.66|17177.66|17297.44|17177.44|6
1632893330000|2021-09-29 05:28:50|17297.51|17177.51|17295.17|17175.17|17297.52|17177.52|17295.17|17175.17|8
1632893340000|2021-09-29 05:29:00|17295.08|17175.08|17292.32|17172.32|17295.08|17175.08|17292|17172|9
1632893350000|2021-09-29 05:29:10|17292.55|17172.55|17292.33|17172.33|17292.9|17172.9|17291.91|17171.91|10
1632893360000|2021-09-29 05:29:20|17292.26|17172.26|17295.84|17175.84|17295.84|17175.84|17292.26|17172.26|10
1632893370000|2021-09-29 05:29:30|17295.59|17175.59|17297.31|17177.31|17297.39|17177.39|17295.59|17175.59|10
1632893380000|2021-09-29 05:29:40|17297.58|17177.58|17296.92|17176.92|17297.63|17177.63|17296.92|17176.92|8
1632893390000|2021-09-29 05:29:50|17297.29|17177.29|17296.5|17176.5|17297.29|17177.29|17296.34|17176.34|9
1632893400000|2021-09-29 05:30:00|17296.31|17176.31|17296.3|17176.3|17296.76|17176.76|17295.6|17175.6|9
1632893410000|2021-09-29 05:30:10|17297.35|17177.35|17298.42|17178.42|17298.81|17178.81|17297.35|17177.35|10
1632893420000|2021-09-29 05:30:20|17298.56|17178.56|17299.61|17179.61|17299.61|17179.61|17298.26|17178.26|10
1632893430000|2021-09-29 05:30:30|17299.42|17179.42|17303.8|17183.8|17303.8|17183.8|17299.42|17179.42|10
1632893440000|2021-09-29 05:30:40|17304.76|17184.76|17305.18|17185.18|17305.18|17185.18|17304.01|17184.01|10
1632893450000|2021-09-29 05:30:50|17305.17|17185.17|17306.01|17186.01|17306.01|17186.01|17304.91|17184.91|9
1632893460000|2021-09-29 05:31:00|17306.18|17186.18|17307.27|17187.27|17307.27|17187.27|17306.18|17186.18|10
1632893470000|2021-09-29 05:31:10|17307.14|17187.14|17307.64|17187.64|17307.64|17187.64|17306.63|17186.63|10
1632893480000|2021-09-29 05:31:20|17307.46|17187.46|17306.8|17186.8|17307.46|17187.46|17306.43|17186.43|10
1632893490000|2021-09-29 05:31:30|17306.62|17186.62|17307.6|17187.6|17307.6|17187.6|17305|17185|10
1632893500000|2021-09-29 05:31:40|17307.08|17187.08|17306.7|17186.7|17307.16|17187.16|17306.06|17186.06|9
1632893510000|2021-09-29 05:31:50|17306|17186|17302.6|17182.6|17306|17186|17302.6|17182.6|10
1632893520000|2021-09-29 05:32:00|17302.41|17182.41|17302.32|17182.32|17302.58|17182.58|17301.94|17181.94|10
1632893530000|2021-09-29 05:32:10|17302.22|17182.22|17303.72|17183.72|17303.72|17183.72|17302.22|17182.22|10
1632893540000|2021-09-29 05:32:20|17303.64|17183.64|17302.47|17182.47|17303.65|17183.65|17302.47|17182.47|7
1632893550000|2021-09-29 05:32:30|17302.37|17182.37|17301.51|17181.51|17302.37|17182.37|17301.12|17181.12|10
1632893560000|2021-09-29 05:32:40|17301.41|17181.41|17299.51|17179.51|17301.41|17181.41|17299.35|17179.35|9
1632893570000|2021-09-29 05:32:50|17299.46|17179.46|17298.74|17178.74|17299.46|17179.46|17298.74|17178.74|10
1632893580000|2021-09-29 05:33:00|17298.58|17178.58|17294.5|17174.5|17299.8|17179.8|17294.5|17174.5|10
1632893590000|2021-09-29 05:33:10|17294.54|17174.54|17287.41|17167.41|17294.63|17174.63|17287.41|17167.41|9
1632893600000|2021-09-29 05:33:20|17287.23|17167.23|17287.93|17167.93|17287.93|17167.93|17286.94|17166.94|7
1632893610000|2021-09-29 05:33:30|17288.98|17168.98|17291.6|17171.6|17291.87|17171.87|17288.98|17168.98|10
1632893620000|2021-09-29 05:33:40|17291.73|17171.73|17290.09|17170.09|17291.73|17171.73|17290.09|17170.09|10
1632893630000|2021-09-29 05:33:50|17289.14|17169.14|17285.48|17165.48|17289.14|17169.14|17285.48|17165.48|10
1632893640000|2021-09-29 05:34:00|17285.5|17165.5|17282.3|17162.3|17285.66|17165.66|17282.3|17162.3|10
1632893650000|2021-09-29 05:34:10|17282.73|17162.73|17280.19|17160.19|17282.79|17162.79|17280.18|17160.18|10
1632893660000|2021-09-29 05:34:20|17279.83|17159.83|17278.74|17158.74|17279.83|17159.83|17278.71|17158.71|10
1632893670000|2021-09-29 05:34:30|17279.81|17159.81|17280.07|17160.07|17280.53|17160.53|17279.8|17159.8|10
1632893680000|2021-09-29 05:34:40|17280.52|17160.52|17281.92|17161.92|17282.16|17162.16|17280.52|17160.52|10
1632893690000|2021-09-29 05:34:50|17281.83|17161.83|17284.69|17164.69|17284.69|17164.69|17281.83|17161.83|10
1632893700000|2021-09-29 05:35:00|17283.85|17163.85|17280.57|17160.57|17283.85|17163.85|17280.57|17160.57|8
1632893710000|2021-09-29 05:35:10|17280.16|17160.16|17280.46|17160.46|17280.65|17160.65|17279.89|17159.89|10
1632893720000|2021-09-29 05:35:20|17280.22|17160.22|17280.92|17160.92|17280.92|17160.92|17280.22|17160.22|9
1632893730000|2021-09-29 05:35:30|17280.94|17160.94|17281.77|17161.77|17281.77|17161.77|17280.62|17160.62|9
1632893740000|2021-09-29 05:35:40|17281.8|17161.8|17282.08|17162.08|17282.08|17162.08|17281.13|17161.13|7
1632893750000|2021-09-29 05:35:50|17282|17162|17284.13|17164.13|17284.13|17164.13|17281.96|17161.96|10
1632893760000|2021-09-29 05:36:00|17284.17|17164.17|17283.73|17163.73|17284.17|17164.17|17282.86|17162.86|8
1632893770000|2021-09-29 05:36:10|17283.86|17163.86|17284.86|17164.86|17284.86|17164.86|17283.67|17163.67|9
1632893780000|2021-09-29 05:36:20|17285.85|17165.85|17287.24|17167.24|17287.24|17167.24|17285.85|17165.85|8
1632893790000|2021-09-29 05:36:30|17287.18|17167.18|17287.19|17167.19|17287.81|17167.81|17287.06|17167.06|8
1632893800000|2021-09-29 05:36:40|17287.2|17167.2|17286.45|17166.45|17287.48|17167.48|17286.44|17166.44|9
1632893810000|2021-09-29 05:36:50|17286.4|17166.4|17286.35|17166.35|17286.59|17166.59|17286.02|17166.02|8
1632893820000|2021-09-29 05:37:00|17286.32|17166.32|17288.72|17168.72|17288.72|17168.72|17286.32|17166.32|10
1632893830000|2021-09-29 05:37:10|17288.64|17168.64|17291.3|17171.3|17291.3|17171.3|17288.39|17168.39|9
1632893840000|2021-09-29 05:37:20|17291.77|17171.77|17291.46|17171.46|17291.93|17171.93|17291.36|17171.36|9
1632893850000|2021-09-29 05:37:30|17291.89|17171.89|17292.3|17172.3|17292.35|17172.35|17291.89|17171.89|9
1632893860000|2021-09-29 05:37:40|17292.43|17172.43|17292.15|17172.15|17292.84|17172.84|17291.68|17171.68|10
1632893870000|2021-09-29 05:37:50|17292.27|17172.27|17293.33|17173.33|17293.33|17173.33|17292.12|17172.12|9
1632893880000|2021-09-29 05:38:00|17293.45|17173.45|17295.83|17175.83|17295.91|17175.91|17293.26|17173.26|10
1632893890000|2021-09-29 05:38:10|17296.3|17176.3|17296.17|17176.17|17296.3|17176.3|17295.92|17175.92|8
1632893900000|2021-09-29 05:38:20|17296.18|17176.18|17296.64|17176.64|17296.64|17176.64|17296|17176|9
1632893910000|2021-09-29 05:38:30|17296.69|17176.69|17296.6|17176.6|17296.85|17176.85|17296.54|17176.54|6
1632893920000|2021-09-29 05:38:40|17296.38|17176.38|17297.02|17177.02|17297.02|17177.02|17296.38|17176.38|7
1632893930000|2021-09-29 05:38:50|17297.85|17177.85|17297.76|17177.76|17298.18|17178.18|17297.71|17177.71|9
1632893940000|2021-09-29 05:39:00|17298.11|17178.11|17298.26|17178.26|17298.26|17178.26|17298.07|17178.07|8
1632893950000|2021-09-29 05:39:10|17298.49|17178.49|17299.25|17179.25|17299.25|17179.25|17298.49|17178.49|8
1632893960000|2021-09-29 05:39:20|17298.94|17178.94|17298.88|17178.88|17299.07|17179.07|17298.88|17178.88|4
1632893970000|2021-09-29 05:39:30|17299.31|17179.31|17299.45|17179.45|17299.49|17179.49|17298.58|17178.58|10
1632893980000|2021-09-29 05:39:40|17299.5|17179.5|17300.07|17180.07|17300.48|17180.48|17299.5|17179.5|9
1632893990000|2021-09-29 05:39:50|17300.12|17180.12|17300.36|17180.36|17300.45|17180.45|17300.12|17180.12|8
1632894000000|2021-09-29 05:40:00|17300.14|17180.14|17299.43|17179.43|17300.17|17180.17|17299.28|17179.28|10
1632894010000|2021-09-29 05:40:10|17299.47|17179.47|17300.31|17180.31|17300.35|17180.35|17299.47|17179.47|8
1632894020000|2021-09-29 05:40:20|17300.21|17180.21|17300.16|17180.16|17300.21|17180.21|17299.88|17179.88|7
1632894030000|2021-09-29 05:40:30|17300.68|17180.68|17301|17181|17301.03|17181.03|17300.23|17180.23|7
1632894040000|2021-09-29 05:40:40|17301.08|17181.08|17302.41|17182.41|17303.59|17183.59|17301.08|17181.08|8
1632894050000|2021-09-29 05:40:50|17302.6|17182.6|17305.08|17185.08|17305.08|17185.08|17302.47|17182.47|10
1632894060000|2021-09-29 05:41:00|17305|17185|17307.64|17187.64|17307.64|17187.64|17305|17185|10
1632894070000|2021-09-29 05:41:10|17307.46|17187.46|17310.47|17190.47|17310.47|17190.47|17307.46|17187.46|10
1632894080000|2021-09-29 05:41:20|17310.62|17190.62|17312.78|17192.78|17312.86|17192.86|17310.62|17190.62|9
1632894090000|2021-09-29 05:41:30|17312.83|17192.83|17314.75|17194.75|17314.75|17194.75|17312.83|17192.83|9
1632894100000|2021-09-29 05:41:40|17315.07|17195.07|17319.54|17199.54|17319.54|17199.54|17315.07|17195.07|10
1632894110000|2021-09-29 05:41:50|17320.36|17200.36|17321.31|17201.31|17321.44|17201.44|17320.36|17200.36|8
1632894120000|2021-09-29 05:42:00|17321.37|17201.37|17324.86|17204.86|17324.86|17204.86|17321.37|17201.37|9
1632894130000|2021-09-29 05:42:10|17325.2|17205.2|17326.46|17206.46|17326.71|17206.71|17325.01|17205.01|8
1632894140000|2021-09-29 05:42:20|17326.96|17206.96|17326.8|17206.8|17327.18|17207.18|17326.73|17206.73|9
1632894150000|2021-09-29 05:42:30|17327.29|17207.29|17326.57|17206.57|17327.63|17207.63|17326.57|17206.57|9
1632894160000|2021-09-29 05:42:40|17327.26|17207.26|17336.64|17216.64|17336.64|17216.64|17327.26|17207.26|8
1632894170000|2021-09-29 05:42:50|17337.23|17217.23|17342.93|17222.93|17343.02|17223.02|17337.23|17217.23|10
1632894180000|2021-09-29 05:43:00|17343.28|17223.28|17346.16|17226.16|17346.16|17226.16|17343.28|17223.28|9
1632894190000|2021-09-29 05:43:10|17346.29|17226.29|17347.48|17227.48|17347.48|17227.48|17346.27|17226.27|10
1632894200000|2021-09-29 05:43:20|17347.72|17227.72|17349.98|17229.98|17349.98|17229.98|17347.39|17227.39|10
1632894210000|2021-09-29 05:43:30|17351.35|17231.35|17349.43|17229.43|17351.35|17231.35|17349.43|17229.43|10
1632894220000|2021-09-29 05:43:40|17348.94|17228.94|17344.05|17224.05|17348.94|17228.94|17344.05|17224.05|9
1632894230000|2021-09-29 05:43:50|17343.85|17223.85|17342.22|17222.22|17343.87|17223.87|17342.22|17222.22|9
1632894240000|2021-09-29 05:44:00|17342.8|17222.8|17341.53|17221.53|17342.8|17222.8|17341.04|17221.04|8
1632894250000|2021-09-29 05:44:10|17341.6|17221.6|17340.58|17220.58|17341.6|17221.6|17340.4|17220.4|10
1632894260000|2021-09-29 05:44:20|17340.64|17220.64|17340.45|17220.45|17340.87|17220.87|17340.45|17220.45|8
1632894270000|2021-09-29 05:44:30|17340.44|17220.44|17340.36|17220.36|17340.48|17220.48|17339.66|17219.66|10
1632894280000|2021-09-29 05:44:40|17340.3|17220.3|17340.03|17220.03|17340.83|17220.83|17340.03|17220.03|10
1632894290000|2021-09-29 05:44:50|17339.95|17219.95|17340.15|17220.15|17340.16|17220.16|17339.9|17219.9|9
1632894300000|2021-09-29 05:45:00|17340.48|17220.48|17344.52|17224.52|17344.52|17224.52|17340.48|17220.48|8
1632894310000|2021-09-29 05:45:10|17345.05|17225.05|17347.72|17227.72|17347.72|17227.72|17344.63|17224.63|10
1632894320000|2021-09-29 05:45:20|17348.78|17228.78|17349.37|17229.37|17349.37|17229.37|17348.01|17228.01|9
1632894330000|2021-09-29 05:45:30|17350.15|17230.15|17351.11|17231.11|17351.55|17231.55|17350.15|17230.15|9
1632894340000|2021-09-29 05:45:40|17350.75|17230.75|17349.06|17229.06|17350.76|17230.76|17349.06|17229.06|10
1632894350000|2021-09-29 05:45:50|17349.28|17229.28|17350.51|17230.51|17351.19|17231.19|17349.01|17229.01|10
1632894360000|2021-09-29 05:46:00|17350.38|17230.38|17349.6|17229.6|17350.39|17230.39|17349.28|17229.28|9
1632894370000|2021-09-29 05:46:10|17349.19|17229.19|17351.95|17231.95|17351.95|17231.95|17349.19|17229.19|10
1632894380000|2021-09-29 05:46:20|17352.69|17232.69|17351.74|17231.74|17352.69|17232.69|17351.68|17231.68|9
1632894390000|2021-09-29 05:46:30|17351.72|17231.72|17351.85|17231.85|17351.95|17231.95|17351.66|17231.66|10
1632894400000|2021-09-29 05:46:40|17351.92|17231.92|17347.95|17227.95|17351.92|17231.92|17347.95|17227.95|10
1632894410000|2021-09-29 05:46:50|17347.62|17227.62|17346.41|17226.41|17347.62|17227.62|17346.41|17226.41|10
1632894420000|2021-09-29 05:47:00|17345.74|17225.74|17344.76|17224.76|17346.05|17226.05|17344.76|17224.76|9
1632894430000|2021-09-29 05:47:10|17344.58|17224.58|17344.85|17224.85|17344.85|17224.85|17344.07|17224.07|9
1632894440000|2021-09-29 05:47:20|17344.83|17224.83|17346.82|17226.82|17346.87|17226.87|17344.76|17224.76|9
1632894450000|2021-09-29 05:47:30|17347.18|17227.18|17346.6|17226.6|17347.2|17227.2|17346.6|17226.6|9
1632894460000|2021-09-29 05:47:40|17346.46|17226.46|17347.51|17227.51|17347.51|17227.51|17345.96|17225.96|10
1632894470000|2021-09-29 05:47:50|17347.52|17227.52|17347.29|17227.29|17347.52|17227.52|17346.91|17226.91|10
1632894480000|2021-09-29 05:48:00|17347.28|17227.28|17347.55|17227.55|17347.9|17227.9|17347.17|17227.17|10
1632894490000|2021-09-29 05:48:10|17347.63|17227.63|17344.37|17224.37|17347.63|17227.63|17344.37|17224.37|8
1632894500000|2021-09-29 05:48:20|17344.16|17224.16|17340.63|17220.63|17344.27|17224.27|17340.63|17220.63|10
1632894510000|2021-09-29 05:48:30|17340.48|17220.48|17337.95|17217.95|17340.48|17220.48|17337.94|17217.94|10
1632894520000|2021-09-29 05:48:40|17338.11|17218.11|17339.79|17219.79|17340.41|17220.41|17338.08|17218.08|10
1632894530000|2021-09-29 05:48:50|17339.24|17219.24|17339.07|17219.07|17339.36|17219.36|17338.86|17218.86|9
1632894540000|2021-09-29 05:49:00|17339.54|17219.54|17338.93|17218.93|17340.41|17220.41|17338.93|17218.93|10
1632894550000|2021-09-29 05:49:10|17339.28|17219.28|17338.36|17218.36|17339.6|17219.6|17338.36|17218.36|10
1632894560000|2021-09-29 05:49:20|17338.4|17218.4|17338.13|17218.13|17338.58|17218.58|17338.13|17218.13|8
1632894570000|2021-09-29 05:49:30|17338.3|17218.3|17336.64|17216.64|17338.3|17218.3|17336.64|17216.64|8
1632894580000|2021-09-29 05:49:40|17337.7|17217.7|17337.58|17217.58|17338.39|17218.39|17337.45|17217.45|9
1632894590000|2021-09-29 05:49:50|17337.59|17217.59|17338.42|17218.42|17338.45|17218.45|17337.54|17217.54|10
1632894600000|2021-09-29 05:50:00|17338.75|17218.75|17340.25|17220.25|17340.25|17220.25|17338.75|17218.75|8
1632894610000|2021-09-29 05:50:10|17340.4|17220.4|17338.95|17218.95|17340.46|17220.46|17338.95|17218.95|10
1632894620000|2021-09-29 05:50:20|17339|17219|17338.72|17218.72|17339.07|17219.07|17338.72|17218.72|10
1632894630000|2021-09-29 05:50:30|17338.68|17218.68|17339.95|17219.95|17339.95|17219.95|17338.51|17218.51|9
1632894640000|2021-09-29 05:50:40|17340.66|17220.66|17346.61|17226.61|17346.61|17226.61|17340.66|17220.66|10
1632894650000|2021-09-29 05:50:50|17346.28|17226.28|17346.45|17226.45|17346.59|17226.59|17346.18|17226.18|10
1632894660000|2021-09-29 05:51:00|17347.5|17227.5|17348.68|17228.68|17348.68|17228.68|17346.55|17226.55|10
1632894670000|2021-09-29 05:51:10|17347.94|17227.94|17346.16|17226.16|17348.08|17228.08|17346.16|17226.16|8
1632894680000|2021-09-29 05:51:20|17346.04|17226.04|17346.43|17226.43|17346.43|17226.43|17344.46|17224.46|8
1632894690000|2021-09-29 05:51:30|17346.91|17226.91|17346.54|17226.54|17347.34|17227.34|17346.14|17226.14|8
1632894700000|2021-09-29 05:51:40|17346.67|17226.67|17348.95|17228.95|17348.95|17228.95|17346.67|17226.67|9
1632894710000|2021-09-29 05:51:50|17348.72|17228.72|17348.4|17228.4|17348.73|17228.73|17347.91|17227.91|9
1632894720000|2021-09-29 05:52:00|17348.41|17228.41|17349.2|17229.2|17349.32|17229.32|17348.27|17228.27|10
1632894730000|2021-09-29 05:52:10|17349.11|17229.11|17350.24|17230.24|17350.24|17230.24|17349.11|17229.11|10
1632894740000|2021-09-29 05:52:20|17351.54|17231.54|17352.91|17232.91|17352.91|17232.91|17351.54|17231.54|9
1632894750000|2021-09-29 05:52:30|17353.12|17233.12|17352.13|17232.13|17353.58|17233.58|17352.13|17232.13|8
1632894760000|2021-09-29 05:52:40|17352.51|17232.51|17351.56|17231.56|17352.55|17232.55|17351.41|17231.41|10
1632894770000|2021-09-29 05:52:50|17351.91|17231.91|17352.4|17232.4|17352.52|17232.52|17351.24|17231.24|10
1632894780000|2021-09-29 05:53:00|17351.9|17231.9|17351.66|17231.66|17352.1|17232.1|17351.61|17231.61|8
1632894790000|2021-09-29 05:53:10|17351.86|17231.86|17351.45|17231.45|17351.99|17231.99|17351.45|17231.45|10
1632894800000|2021-09-29 05:53:20|17351.54|17231.54|17353.34|17233.34|17353.34|17233.34|17351.49|17231.49|10
1632894810000|2021-09-29 05:53:30|17353.35|17233.35|17353.42|17233.42|17354.07|17234.07|17353.35|17233.35|9
1632894820000|2021-09-29 05:53:40|17353.72|17233.72|17355.16|17235.16|17355.16|17235.16|17353.42|17233.42|10
1632894830000|2021-09-29 05:53:50|17355.24|17235.24|17359.31|17239.31|17359.31|17239.31|17355.24|17235.24|9
1632894840000|2021-09-29 05:54:00|17359.94|17239.94|17361.26|17241.26|17361.39|17241.39|17359.94|17239.94|8
1632894850000|2021-09-29 05:54:10|17361.28|17241.28|17360.74|17240.74|17361.28|17241.28|17360.1|17240.1|9
1632894860000|2021-09-29 05:54:20|17360.82|17240.82|17361.07|17241.07|17361.19|17241.19|17360.74|17240.74|9
1632894870000|2021-09-29 05:54:30|17361.05|17241.05|17360.11|17240.11|17361.32|17241.32|17360.11|17240.11|9
1632894880000|2021-09-29 05:54:40|17359.46|17239.46|17360.05|17240.05|17360.37|17240.37|17359.34|17239.34|10
1632894890000|2021-09-29 05:54:50|17360.01|17240.01|17359.97|17239.97|17360.01|17240.01|17359.79|17239.79|9
1632894900000|2021-09-29 05:55:00|17360.01|17240.01|17361.72|17241.72|17361.72|17241.72|17359|17239|9
1632894910000|2021-09-29 05:55:10|17361.25|17241.25|17362.51|17242.51|17362.51|17242.51|17360.83|17240.83|7
1632894920000|2021-09-29 05:55:20|17362.79|17242.79|17363.61|17243.61|17364.52|17244.52|17362.79|17242.79|9
1632894930000|2021-09-29 05:55:30|17364.67|17244.67|17364.74|17244.74|17364.74|17244.74|17363.25|17243.25|9
1632894940000|2021-09-29 05:55:40|17364.23|17244.23|17360.62|17240.62|17364.23|17244.23|17360.62|17240.62|8
1632894950000|2021-09-29 05:55:50|17360.39|17240.39|17359.02|17239.02|17360.39|17240.39|17358.86|17238.86|6
1632894960000|2021-09-29 05:56:00|17358.85|17238.85|17358.06|17238.06|17359.05|17239.05|17357.8|17237.8|10
1632894970000|2021-09-29 05:56:10|17358.27|17238.27|17353.63|17233.63|17358.27|17238.27|17353.63|17233.63|10
1632894980000|2021-09-29 05:56:20|17352.89|17232.89|17352.94|17232.94|17352.94|17232.94|17352.2|17232.2|10
1632894990000|2021-09-29 05:56:30|17353.03|17233.03|17350.04|17230.04|17353.22|17233.22|17350.04|17230.04|10
1632895000000|2021-09-29 05:56:40|17349.6|17229.6|17348.48|17228.48|17349.6|17229.6|17348.33|17228.33|9
1632895010000|2021-09-29 05:56:50|17348.61|17228.61|17348.73|17228.73|17348.74|17228.74|17348.55|17228.55|9
1632895020000|2021-09-29 05:57:00|17348.87|17228.87|17345.05|17225.05|17348.87|17228.87|17345.05|17225.05|10
1632895030000|2021-09-29 05:57:10|17345.07|17225.07|17343.52|17223.52|17345.12|17225.12|17343.34|17223.34|9
1632895040000|2021-09-29 05:57:20|17343.4|17223.4|17344.17|17224.17|17344.17|17224.17|17343.31|17223.31|8
1632895050000|2021-09-29 05:57:30|17344.15|17224.15|17345.68|17225.68|17345.8|17225.8|17344.15|17224.15|10
1632895060000|2021-09-29 05:57:40|17346.44|17226.44|17346.65|17226.65|17347.06|17227.06|17346.4|17226.4|10
1632895070000|2021-09-29 05:57:50|17346.63|17226.63|17345.88|17225.88|17346.77|17226.77|17345.88|17225.88|9
1632895080000|2021-09-29 05:58:00|17345.77|17225.77|17346.69|17226.69|17346.79|17226.79|17344.97|17224.97|10
1632895090000|2021-09-29 05:58:10|17346.64|17226.64|17350.39|17230.39|17350.39|17230.39|17346.64|17226.64|10
1632895100000|2021-09-29 05:58:20|17350.54|17230.54|17355.65|17235.65|17355.65|17235.65|17350.54|17230.54|10
1632895110000|2021-09-29 05:58:30|17355.46|17235.46|17360.33|17240.33|17360.33|17240.33|17355.46|17235.46|10
1632895120000|2021-09-29 05:58:40|17360.13|17240.13|17359.24|17239.24|17360.46|17240.46|17359.1|17239.1|10
1632895130000|2021-09-29 05:58:50|17359.97|17239.97|17359.25|17239.25|17360.09|17240.09|17359.24|17239.24|10
1632895140000|2021-09-29 05:59:00|17359.4|17239.4|17358.94|17238.94|17359.61|17239.61|17358.94|17238.94|8
1632895150000|2021-09-29 05:59:10|17359.36|17239.36|17359.88|17239.88|17360.01|17240.01|17358.92|17238.92|9
1632895160000|2021-09-29 05:59:20|17360.08|17240.08|17360.64|17240.64|17360.64|17240.64|17360.08|17240.08|8
1632895170000|2021-09-29 05:59:30|17361.17|17241.17|17361.9|17241.9|17362.14|17242.14|17361.17|17241.17|10
1632895180000|2021-09-29 05:59:40|17361.92|17241.92|17362.88|17242.88|17363.34|17243.34|17361.92|17241.92|10
1632895190000|2021-09-29 05:59:50|17362.92|17242.92|17364.77|17244.77|17364.77|17244.77|17362.92|17242.92|9
1632895200000|2021-09-29 06:00:00|17365|17245|17369.05|17249.05|17369.05|17249.05|17364.43|17244.43|9
1632895210000|2021-09-29 06:00:10|17369.55|17249.55|17373.55|17253.55|17373.9|17253.9|17369.55|17249.55|10
1632895220000|2021-09-29 06:00:20|17373.99|17253.99|17377.22|17257.22|17377.22|17257.22|17373.99|17253.99|10
1632895230000|2021-09-29 06:00:30|17383.5|17263.5|17388.51|17268.51|17388.51|17268.51|17383.5|17263.5|9
1632895240000|2021-09-29 06:00:40|17389.59|17269.59|17392.25|17272.25|17392.33|17272.33|17389.59|17269.59|10
1632895250000|2021-09-29 06:00:50|17393.55|17273.55|17393.28|17273.28|17394|17274|17393.28|17273.28|9
1632895260000|2021-09-29 06:01:00|17393.61|17273.61|17395.15|17275.15|17395.15|17275.15|17392.88|17272.88|10
1632895270000|2021-09-29 06:01:10|17395.88|17275.88|17398.21|17278.21|17398.31|17278.31|17395.88|17275.88|10
1632895280000|2021-09-29 06:01:20|17400|17280|17402.48|17282.48|17402.48|17282.48|17399.98|17279.98|10
1632895290000|2021-09-29 06:01:30|17402.74|17282.74|17406.15|17286.15|17407.26|17287.26|17402.74|17282.74|10
1632895300000|2021-09-29 06:01:40|17407.87|17287.87|17408.38|17288.38|17408.45|17288.45|17407.37|17287.37|10
1632895310000|2021-09-29 06:01:50|17408.29|17288.29|17410.02|17290.02|17411.37|17291.37|17408.29|17288.29|10
1632895320000|2021-09-29 06:02:00|17409.89|17289.89|17407.26|17287.26|17410.88|17290.88|17407.26|17287.26|10
1632895330000|2021-09-29 06:02:10|17408.1|17288.1|17410.12|17290.12|17411|17291|17408.1|17288.1|9
1632895340000|2021-09-29 06:02:20|17410.18|17290.18|17410.63|17290.63|17411.47|17291.47|17410.18|17290.18|10
1632895350000|2021-09-29 06:02:30|17410.37|17290.37|17406.72|17286.72|17410.4|17290.4|17406.72|17286.72|10
1632895360000|2021-09-29 06:02:40|17406.23|17286.23|17403.6|17283.6|17406.23|17286.23|17403.6|17283.6|10
1632895370000|2021-09-29 06:02:50|17403.49|17283.49|17404.87|17284.87|17405.01|17285.01|17402.18|17282.18|10
1632895380000|2021-09-29 06:03:00|17404.75|17284.75|17406.14|17286.14|17406.14|17286.14|17404.64|17284.64|10
1632895390000|2021-09-29 06:03:10|17406.76|17286.76|17406.93|17286.93|17407.47|17287.47|17406.76|17286.76|10
1632895400000|2021-09-29 06:03:20|17406.81|17286.81|17404.05|17284.05|17407.05|17287.05|17404.05|17284.05|10
1632895410000|2021-09-29 06:03:30|17403.25|17283.25|17398.09|17278.09|17403.25|17283.25|17398.09|17278.09|10
1632895420000|2021-09-29 06:03:40|17398.47|17278.47|17397.35|17277.35|17398.47|17278.47|17397.22|17277.22|10
1632895430000|2021-09-29 06:03:50|17396.98|17276.98|17394.35|17274.35|17396.98|17276.98|17394.35|17274.35|10
1632895440000|2021-09-29 06:04:00|17394.53|17274.53|17390.09|17270.09|17394.53|17274.53|17390.09|17270.09|8
1632895450000|2021-09-29 06:04:10|17390.46|17270.46|17387.8|17267.8|17390.46|17270.46|17387.8|17267.8|10
1632895460000|2021-09-29 06:04:20|17387.76|17267.76|17386.81|17266.81|17387.76|17267.76|17386.38|17266.38|9
1632895470000|2021-09-29 06:04:30|17386.93|17266.93|17385.57|17265.57|17386.93|17266.93|17385.57|17265.57|9
1632895480000|2021-09-29 06:04:40|17386.55|17266.55|17384.03|17264.03|17386.55|17266.55|17384.03|17264.03|10
1632895490000|2021-09-29 06:04:50|17383.73|17263.73|17385.09|17265.09|17385.09|17265.09|17383.73|17263.73|10
1632895500000|2021-09-29 06:05:00|17385.13|17265.13|17383.66|17263.66|17385.33|17265.33|17383.66|17263.66|9
1632895510000|2021-09-29 06:05:10|17383.44|17263.44|17383.02|17263.02|17383.73|17263.73|17383.02|17263.02|10
1632895520000|2021-09-29 06:05:20|17383.03|17263.03|17382.74|17262.74|17383.67|17263.67|17382.74|17262.74|10
1632895530000|2021-09-29 06:05:30|17382.87|17262.87|17384.72|17264.72|17384.72|17264.72|17382.87|17262.87|10
1632895540000|2021-09-29 06:05:40|17385.05|17265.05|17384.6|17264.6|17386.24|17266.24|17384.35|17264.35|10
1632895550000|2021-09-29 06:05:50|17384.67|17264.67|17377.49|17257.49|17384.67|17264.67|17377.49|17257.49|10
1632895560000|2021-09-29 06:06:00|17377.19|17257.19|17376.65|17256.65|17377.36|17257.36|17376.65|17256.65|10
1632895570000|2021-09-29 06:06:10|17376.23|17256.23|17374.99|17254.99|17376.23|17256.23|17374.66|17254.66|10
1632895580000|2021-09-29 06:06:20|17375|17255|17373.02|17253.02|17375.3|17255.3|17373.02|17253.02|9
1632895590000|2021-09-29 06:06:30|17372.33|17252.33|17369.84|17249.84|17372.33|17252.33|17369.84|17249.84|10
1632895600000|2021-09-29 06:06:40|17368.49|17248.49|17365.98|17245.98|17368.62|17248.62|17365.98|17245.98|10
1632895610000|2021-09-29 06:06:50|17365.73|17245.73|17364.72|17244.72|17365.73|17245.73|17364.57|17244.57|10
1632895620000|2021-09-29 06:07:00|17364.57|17244.57|17362.17|17242.17|17364.57|17244.57|17361.75|17241.75|10
1632895630000|2021-09-29 06:07:10|17361.96|17241.96|17362.94|17242.94|17362.94|17242.94|17361.96|17241.96|10
1632895640000|2021-09-29 06:07:20|17363.62|17243.62|17362.7|17242.7|17363.83|17243.83|17362.7|17242.7|10
1632895650000|2021-09-29 06:07:30|17362.98|17242.98|17361.85|17241.85|17362.98|17242.98|17361.7|17241.7|9
1632895660000|2021-09-29 06:07:40|17361.29|17241.29|17361.62|17241.62|17361.63|17241.63|17360.48|17240.48|9
1632895670000|2021-09-29 06:07:50|17361.7|17241.7|17361|17241|17361.7|17241.7|17357.18|17237.18|10
1632895680000|2021-09-29 06:08:00|17360.91|17240.91|17367.1|17247.1|17367.1|17247.1|17360.91|17240.91|10
1632895690000|2021-09-29 06:08:10|17367.6|17247.6|17370.04|17250.04|17370.11|17250.11|17367.6|17247.6|10
1632895700000|2021-09-29 06:08:20|17370.35|17250.35|17366.75|17246.75|17371.26|17251.26|17366.75|17246.75|10
1632895710000|2021-09-29 06:08:30|17366.7|17246.7|17365.13|17245.13|17366.7|17246.7|17364.77|17244.77|9
1632895720000|2021-09-29 06:08:40|17364.94|17244.94|17365.25|17245.25|17366.25|17246.25|17364.94|17244.94|10
1632895730000|2021-09-29 06:08:50|17365.46|17245.46|17364.53|17244.53|17365.5|17245.5|17364.53|17244.53|10
1632895740000|2021-09-29 06:09:00|17364.57|17244.57|17364.5|17244.5|17364.65|17244.65|17363.62|17243.62|10
1632895750000|2021-09-29 06:09:10|17364.49|17244.49|17361.12|17241.12|17364.49|17244.49|17361.12|17241.12|9
1632895760000|2021-09-29 06:09:20|17360.97|17240.97|17353.43|17233.43|17360.97|17240.97|17353.43|17233.43|9
1632895770000|2021-09-29 06:09:30|17353.26|17233.26|17350.2|17230.2|17353.26|17233.26|17350.2|17230.2|10
1632895780000|2021-09-29 06:09:40|17350.14|17230.14|17348.76|17228.76|17350.21|17230.21|17348.76|17228.76|9
1632895790000|2021-09-29 06:09:50|17348.81|17228.81|17349.22|17229.22|17349.63|17229.63|17348.81|17228.81|8
1632895800000|2021-09-29 06:10:00|17349.54|17229.54|17349.85|17229.85|17350.01|17230.01|17349.43|17229.43|9
1632895810000|2021-09-29 06:10:10|17350.23|17230.23|17347.51|17227.51|17350.23|17230.23|17347.37|17227.37|10
1632895820000|2021-09-29 06:10:20|17346.94|17226.94|17346.33|17226.33|17346.94|17226.94|17346.15|17226.15|10
1632895830000|2021-09-29 06:10:30|17346.41|17226.41|17344.05|17224.05|17346.46|17226.46|17344.05|17224.05|10
1632895840000|2021-09-29 06:10:40|17343.79|17223.79|17342.76|17222.76|17343.79|17223.79|17342.69|17222.69|10
1632895850000|2021-09-29 06:10:50|17341.81|17221.81|17341.25|17221.25|17341.91|17221.91|17341.25|17221.25|7
1632895860000|2021-09-29 06:11:00|17340.84|17220.84|17341.17|17221.17|17341.4|17221.4|17340.84|17220.84|9
1632895870000|2021-09-29 06:11:10|17341.22|17221.22|17341.73|17221.73|17341.83|17221.83|17341.22|17221.22|10
1632895880000|2021-09-29 06:11:20|17340.94|17220.94|17337.53|17217.53|17340.94|17220.94|17337.53|17217.53|10
1632895890000|2021-09-29 06:11:30|17337.18|17217.18|17336.9|17216.9|17337.35|17217.35|17336.85|17216.85|9
1632895900000|2021-09-29 06:11:40|17337.17|17217.17|17335.94|17215.94|17337.26|17217.26|17335.82|17215.82|10
1632895910000|2021-09-29 06:11:50|17335.77|17215.77|17333.22|17213.22|17335.77|17215.77|17333.04|17213.04|9
1632895920000|2021-09-29 06:12:00|17332.91|17212.91|17333.69|17213.69|17333.69|17213.69|17332.64|17212.64|10
1632895930000|2021-09-29 06:12:10|17333.97|17213.97|17334.08|17214.08|17334.17|17214.17|17333.61|17213.61|9
1632895940000|2021-09-29 06:12:20|17334.28|17214.28|17332.49|17212.49|17334.38|17214.38|17332.49|17212.49|9
1632895950000|2021-09-29 06:12:30|17333.29|17213.29|17333|17213|17333.55|17213.55|17333|17213|9
1632895960000|2021-09-29 06:12:40|17332.93|17212.93|17333.62|17213.62|17333.62|17213.62|17332.41|17212.41|10
1632895970000|2021-09-29 06:12:50|17333.26|17213.26|17333.25|17213.25|17334.67|17214.67|17332.73|17212.73|10
1632895980000|2021-09-29 06:13:00|17333.68|17213.68|17334.92|17214.92|17334.92|17214.92|17333.51|17213.51|9
1632895990000|2021-09-29 06:13:10|17335.23|17215.23|17336.15|17216.15|17336.33|17216.33|17335.09|17215.09|9
1632896000000|2021-09-29 06:13:20|17336.32|17216.32|17336.07|17216.07|17336.48|17216.48|17336.07|17216.07|8
1632896010000|2021-09-29 06:13:30|17335.84|17215.84|17334.15|17214.15|17335.84|17215.84|17334.15|17214.15|10
1632896020000|2021-09-29 06:13:40|17334.94|17214.94|17333.78|17213.78|17334.94|17214.94|17333.47|17213.47|10
1632896030000|2021-09-29 06:13:50|17333.28|17213.28|17333.01|17213.01|17333.28|17213.28|17332.89|17212.89|10
1632896040000|2021-09-29 06:14:00|17333.07|17213.07|17334.42|17214.42|17334.42|17214.42|17333.07|17213.07|10
1632896050000|2021-09-29 06:14:10|17334.46|17214.46|17335.26|17215.26|17335.64|17215.64|17334.46|17214.46|9
1632896060000|2021-09-29 06:14:20|17335.25|17215.25|17335.2|17215.2|17335.38|17215.38|17335.18|17215.18|7
1632896070000|2021-09-29 06:14:30|17335.14|17215.14|17334.66|17214.66|17335.27|17215.27|17334.42|17214.42|10
1632896080000|2021-09-29 06:14:40|17335.45|17215.45|17335.94|17215.94|17335.94|17215.94|17335.29|17215.29|10
1632896090000|2021-09-29 06:14:50|17335.64|17215.64|17335.87|17215.87|17336.6|17216.6|17335.64|17215.64|9
1632896100000|2021-09-29 06:15:00|17336.03|17216.03|17336.6|17216.6|17336.6|17216.6|17335.83|17215.83|9
1632896110000|2021-09-29 06:15:10|17336.65|17216.65|17338.14|17218.14|17338.14|17218.14|17336.65|17216.65|10
1632896120000|2021-09-29 06:15:20|17337.97|17217.97|17339.69|17219.69|17340.17|17220.17|17337.97|17217.97|10
1632896130000|2021-09-29 06:15:30|17340.14|17220.14|17342.81|17222.81|17342.81|17222.81|17340.14|17220.14|10
1632896140000|2021-09-29 06:15:40|17343.77|17223.77|17345.28|17225.28|17345.35|17225.35|17343.77|17223.77|10
1632896150000|2021-09-29 06:15:50|17345.16|17225.16|17346.35|17226.35|17346.35|17226.35|17345.16|17225.16|10
1632896160000|2021-09-29 06:16:00|17346.6|17226.6|17347.52|17227.52|17348.13|17228.13|17346.35|17226.35|10
1632896170000|2021-09-29 06:16:10|17347.46|17227.46|17349.77|17229.77|17349.77|17229.77|17347.38|17227.38|10
1632896180000|2021-09-29 06:16:20|17350.26|17230.26|17356.46|17236.46|17356.8|17236.8|17350.26|17230.26|10
1632896190000|2021-09-29 06:16:30|17356.45|17236.45|17358.96|17238.96|17359.14|17239.14|17356.45|17236.45|10
1632896200000|2021-09-29 06:16:40|17360.52|17240.52|17361.09|17241.09|17362.28|17242.28|17360.5|17240.5|10
1632896210000|2021-09-29 06:16:50|17360.99|17240.99|17361.05|17241.05|17361.15|17241.15|17360.23|17240.23|10
1632896220000|2021-09-29 06:17:00|17360.77|17240.77|17359.99|17239.99|17360.78|17240.78|17359.84|17239.84|10
1632896230000|2021-09-29 06:17:10|17360.16|17240.16|17360.14|17240.14|17360.2|17240.2|17359.9|17239.9|9
1632896240000|2021-09-29 06:17:20|17360.52|17240.52|17364.34|17244.34|17364.34|17244.34|17360.52|17240.52|10
1632896250000|2021-09-29 06:17:30|17363.65|17243.65|17364.36|17244.36|17364.36|17244.36|17363.65|17243.65|8
1632896260000|2021-09-29 06:17:40|17363.89|17243.89|17362.9|17242.9|17363.89|17243.89|17362.7|17242.7|10
1632896270000|2021-09-29 06:17:50|17362.69|17242.69|17359.35|17239.35|17362.69|17242.69|17359.27|17239.27|10
1632896280000|2021-09-29 06:18:00|17359.77|17239.77|17358.76|17238.76|17359.96|17239.96|17358.71|17238.71|10
1632896290000|2021-09-29 06:18:10|17358.69|17238.69|17359.19|17239.19|17359.35|17239.35|17358.59|17238.59|7
1632896300000|2021-09-29 06:18:20|17359.22|17239.22|17357.41|17237.41|17359.37|17239.37|17357.41|17237.41|9
1632896310000|2021-09-29 06:18:30|17357.28|17237.28|17351.42|17231.42|17357.28|17237.28|17351.42|17231.42|10
1632896320000|2021-09-29 06:18:40|17349.98|17229.98|17348.04|17228.04|17349.98|17229.98|17347.6|17227.6|9
1632896330000|2021-09-29 06:18:50|17348.28|17228.28|17342.16|17222.16|17348.28|17228.28|17342.16|17222.16|10
1632896340000|2021-09-29 06:19:00|17341.75|17221.75|17338.59|17218.59|17341.75|17221.75|17338.59|17218.59|10
1632896350000|2021-09-29 06:19:10|17338.25|17218.25|17338.62|17218.62|17340.45|17220.45|17338.25|17218.25|10
1632896360000|2021-09-29 06:19:20|17338.66|17218.66|17337.95|17217.95|17338.8|17218.8|17337.95|17217.95|9
1632896370000|2021-09-29 06:19:30|17335.69|17215.69|17331.1|17211.1|17335.73|17215.73|17331.1|17211.1|10
1632896380000|2021-09-29 06:19:40|17331.06|17211.06|17328.61|17208.61|17331.79|17211.79|17328.59|17208.59|10
1632896390000|2021-09-29 06:19:50|17328.31|17208.31|17330.27|17210.27|17330.31|17210.31|17328.31|17208.31|10
1632896400000|2021-09-29 06:20:00|17330.92|17210.92|17330.28|17210.28|17331.74|17211.74|17330.02|17210.02|9
1632896410000|2021-09-29 06:20:10|17329.42|17209.42|17328.87|17208.87|17329.42|17209.42|17328.29|17208.29|9
1632896420000|2021-09-29 06:20:20|17328.61|17208.61|17331.86|17211.86|17331.86|17211.86|17328.61|17208.61|8
1632896430000|2021-09-29 06:20:30|17332.58|17212.58|17334.78|17214.78|17334.78|17214.78|17332.58|17212.58|9
1632896440000|2021-09-29 06:20:40|17335.03|17215.03|17335.12|17215.12|17335.12|17215.12|17333.99|17213.99|8
1632896450000|2021-09-29 06:20:50|17335.1|17215.1|17332.06|17212.06|17335.1|17215.1|17332.06|17212.06|10
1632896460000|2021-09-29 06:21:00|17331.99|17211.99|17331.64|17211.64|17332.12|17212.12|17331.54|17211.54|8
1632896470000|2021-09-29 06:21:10|17332.3|17212.3|17333.1|17213.1|17334.35|17214.35|17332.3|17212.3|10
1632896480000|2021-09-29 06:21:20|17333.46|17213.46|17337.28|17217.28|17337.28|17217.28|17333.46|17213.46|10
1632896490000|2021-09-29 06:21:30|17337.59|17217.59|17337.29|17217.29|17338.45|17218.45|17337.01|17217.01|10
1632896500000|2021-09-29 06:21:40|17336.86|17216.86|17340.73|17220.73|17340.73|17220.73|17336.86|17216.86|10
1632896510000|2021-09-29 06:21:50|17341.1|17221.1|17339.91|17219.91|17341.14|17221.14|17339.77|17219.77|10
1632896520000|2021-09-29 06:22:00|17339.78|17219.78|17339.16|17219.16|17339.78|17219.78|17338.6|17218.6|9
1632896530000|2021-09-29 06:22:10|17339.14|17219.14|17339.32|17219.32|17339.51|17219.51|17338.9|17218.9|10
1632896540000|2021-09-29 06:22:20|17339.2|17219.2|17337.39|17217.39|17339.2|17219.2|17337.17|17217.17|10
1632896550000|2021-09-29 06:22:30|17337.24|17217.24|17336.83|17216.83|17337.24|17217.24|17336.7|17216.7|9
1632896560000|2021-09-29 06:22:40|17337.3|17217.3|17340.06|17220.06|17340.06|17220.06|17337.3|17217.3|10
1632896570000|2021-09-29 06:22:50|17340.26|17220.26|17343.97|17223.97|17343.97|17223.97|17340.26|17220.26|9
1632896580000|2021-09-29 06:23:00|17343.94|17223.94|17344.46|17224.46|17344.46|17224.46|17343.77|17223.77|10
1632896590000|2021-09-29 06:23:10|17344.88|17224.88|17345.48|17225.48|17345.55|17225.55|17344.79|17224.79|9
1632896600000|2021-09-29 06:23:20|17345.42|17225.42|17344.47|17224.47|17345.42|17225.42|17344.47|17224.47|9
1632896610000|2021-09-29 06:23:30|17344.53|17224.53|17343.95|17223.95|17344.53|17224.53|17343.95|17223.95|6
1632896620000|2021-09-29 06:23:40|17343.57|17223.57|17342.07|17222.07|17343.57|17223.57|17341.28|17221.28|10
1632896630000|2021-09-29 06:23:50|17342.03|17222.03|17343.25|17223.25|17343.25|17223.25|17341.24|17221.24|9
1632896640000|2021-09-29 06:24:00|17343.74|17223.74|17345.71|17225.71|17345.71|17225.71|17343.74|17223.74|9
1632896650000|2021-09-29 06:24:10|17344.84|17224.84|17349.4|17229.4|17349.4|17229.4|17344.84|17224.84|8
1632896660000|2021-09-29 06:24:20|17352.84|17232.84|17354.06|17234.06|17354.06|17234.06|17352.84|17232.84|10
1632896670000|2021-09-29 06:24:30|17353.07|17233.07|17356.14|17236.14|17356.33|17236.33|17353.01|17233.01|10
1632896680000|2021-09-29 06:24:40|17356.36|17236.36|17357.24|17237.24|17357.24|17237.24|17356.36|17236.36|7
1632896690000|2021-09-29 06:24:50|17357.29|17237.29|17360.65|17240.65|17360.9|17240.9|17357.27|17237.27|10
1632896700000|2021-09-29 06:25:00|17360.66|17240.66|17361.38|17241.38|17361.47|17241.47|17360.52|17240.52|10
1632896710000|2021-09-29 06:25:10|17361.24|17241.24|17359.18|17239.18|17361.35|17241.35|17358.95|17238.95|10
1632896720000|2021-09-29 06:25:20|17359.44|17239.44|17360.62|17240.62|17361.3|17241.3|17359.03|17239.03|10
1632896730000|2021-09-29 06:25:30|17360.71|17240.71|17360.1|17240.1|17360.71|17240.71|17360.1|17240.1|8
1632896740000|2021-09-29 06:25:40|17360.23|17240.23|17358.74|17238.74|17360.23|17240.23|17358.53|17238.53|8
1632896750000|2021-09-29 06:25:50|17359.03|17239.03|17359.13|17239.13|17359.13|17239.13|17358.5|17238.5|9
1632896760000|2021-09-29 06:26:00|17359.24|17239.24|17359.86|17239.86|17359.86|17239.86|17358.7|17238.7|10
1632896770000|2021-09-29 06:26:10|17360.77|17240.77|17360.74|17240.74|17360.92|17240.92|17360.06|17240.06|10
1632896780000|2021-09-29 06:26:20|17360.71|17240.71|17357.23|17237.23|17361.06|17241.06|17356.96|17236.96|10
1632896790000|2021-09-29 06:26:30|17357.08|17237.08|17356.18|17236.18|17357.08|17237.08|17356|17236|9
1632896800000|2021-09-29 06:26:40|17356.31|17236.31|17356.9|17236.9|17357.12|17237.12|17356.31|17236.31|9
1632896810000|2021-09-29 06:26:50|17356.88|17236.88|17356.31|17236.31|17356.88|17236.88|17356.05|17236.05|8
1632896820000|2021-09-29 06:27:00|17356.28|17236.28|17356.39|17236.39|17356.4|17236.4|17356.1|17236.1|8
1632896830000|2021-09-29 06:27:10|17356.4|17236.4|17355.38|17235.38|17356.4|17236.4|17355.38|17235.38|8
1632896840000|2021-09-29 06:27:20|17355.36|17235.36|17355.49|17235.49|17355.49|17235.49|17354.81|17234.81|8
1632896850000|2021-09-29 06:27:30|17355.21|17235.21|17355.59|17235.59|17355.6|17235.6|17354.99|17234.99|8
1632896860000|2021-09-29 06:27:40|17354.75|17234.75|17354.61|17234.61|17355.06|17235.06|17354.53|17234.53|10
1632896870000|2021-09-29 06:27:50|17354.6|17234.6|17354.15|17234.15|17354.6|17234.6|17353.94|17233.94|7
1632896880000|2021-09-29 06:28:00|17353.57|17233.57|17353.19|17233.19|17353.57|17233.57|17353.08|17233.08|9
1632896890000|2021-09-29 06:28:10|17353.08|17233.08|17349.83|17229.83|17353.08|17233.08|17349.83|17229.83|10
1632896900000|2021-09-29 06:28:20|17349.7|17229.7|17347.3|17227.3|17349.7|17229.7|17347.3|17227.3|9
1632896910000|2021-09-29 06:28:30|17346.12|17226.12|17346.15|17226.15|17346.72|17226.72|17345.99|17225.99|9
1632896920000|2021-09-29 06:28:40|17346.34|17226.34|17348.25|17228.25|17348.25|17228.25|17346.34|17226.34|9
1632896930000|2021-09-29 06:28:50|17348.05|17228.05|17348.53|17228.53|17348.72|17228.72|17347.58|17227.58|9
1632896940000|2021-09-29 06:29:00|17348.47|17228.47|17350.2|17230.2|17350.2|17230.2|17348.27|17228.27|9
1632896950000|2021-09-29 06:29:10|17350.21|17230.21|17353.35|17233.35|17353.77|17233.77|17350.21|17230.21|10
1632896960000|2021-09-29 06:29:20|17353.58|17233.58|17355.17|17235.17|17355.17|17235.17|17353.57|17233.57|9
1632896970000|2021-09-29 06:29:30|17354.82|17234.82|17358.17|17238.17|17358.17|17238.17|17353.69|17233.69|10
1632896980000|2021-09-29 06:29:40|17358.21|17238.21|17356.73|17236.73|17358.21|17238.21|17356.73|17236.73|10
1632896990000|2021-09-29 06:29:50|17356.45|17236.45|17355.22|17235.22|17356.45|17236.45|17354.83|17234.83|10
1632897000000|2021-09-29 06:30:00|17355.79|17235.79|17354.25|17234.25|17355.93|17235.93|17354.25|17234.25|10
1632897010000|2021-09-29 06:30:10|17354.4|17234.4|17350.48|17230.48|17354.82|17234.82|17350.26|17230.26|10
1632897020000|2021-09-29 06:30:20|17349.82|17229.82|17349.93|17229.93|17350|17230|17349.3|17229.3|9
1632897030000|2021-09-29 06:30:30|17350.52|17230.52|17355.29|17235.29|17355.29|17235.29|17350.52|17230.52|10
1632897040000|2021-09-29 06:30:40|17355.52|17235.52|17356.23|17236.23|17356.23|17236.23|17354.53|17234.53|8
1632897050000|2021-09-29 06:30:50|17356.69|17236.69|17357.56|17237.56|17357.56|17237.56|17356.69|17236.69|10
1632897060000|2021-09-29 06:31:00|17357.66|17237.66|17358.23|17238.23|17358.46|17238.46|17357.18|17237.18|10
1632897070000|2021-09-29 06:31:10|17358.4|17238.4|17363.76|17243.76|17363.76|17243.76|17358.4|17238.4|10
1632897080000|2021-09-29 06:31:20|17363.79|17243.79|17363.69|17243.69|17363.8|17243.8|17363.31|17243.31|9
1632897090000|2021-09-29 06:31:30|17363.64|17243.64|17364.98|17244.98|17365.05|17245.05|17363.5|17243.5|8
1632897100000|2021-09-29 06:31:40|17364.13|17244.13|17364.28|17244.28|17364.29|17244.29|17363.32|17243.32|9
1632897110000|2021-09-29 06:31:50|17363.84|17243.84|17362.57|17242.57|17363.84|17243.84|17362.17|17242.17|10
1632897120000|2021-09-29 06:32:00|17362.68|17242.68|17362.96|17242.96|17362.96|17242.96|17362.4|17242.4|10
1632897130000|2021-09-29 06:32:10|17363.9|17243.9|17365.65|17245.65|17365.65|17245.65|17363.9|17243.9|9
1632897140000|2021-09-29 06:32:20|17365.55|17245.55|17366.52|17246.52|17366.52|17246.52|17365.46|17245.46|10
1632897150000|2021-09-29 06:32:30|17366.94|17246.94|17369.37|17249.37|17369.37|17249.37|17366.94|17246.94|10
1632897160000|2021-09-29 06:32:40|17369.24|17249.24|17369.19|17249.19|17369.38|17249.38|17368.9|17248.9|10
1632897170000|2021-09-29 06:32:50|17369|17249|17369.38|17249.38|17369.38|17249.38|17368.7|17248.7|10
1632897180000|2021-09-29 06:33:00|17369.37|17249.37|17369.54|17249.54|17370.51|17250.51|17369.37|17249.37|10
1632897190000|2021-09-29 06:33:10|17369.38|17249.38|17372.08|17252.08|17372.08|17252.08|17369.32|17249.32|10
1632897200000|2021-09-29 06:33:20|17372.42|17252.42|17372.46|17252.46|17372.76|17252.76|17372.42|17252.42|9
1632897210000|2021-09-29 06:33:30|17372.6|17252.6|17372.84|17252.84|17372.84|17252.84|17372.4|17252.4|9
1632897220000|2021-09-29 06:33:40|17372.77|17252.77|17373.5|17253.5|17373.5|17253.5|17372.51|17252.51|10
1632897230000|2021-09-29 06:33:50|17373.12|17253.12|17373.46|17253.46|17373.46|17253.46|17373.08|17253.08|8
1632897240000|2021-09-29 06:34:00|17373.49|17253.49|17372.72|17252.72|17373.49|17253.49|17372.59|17252.59|8
1632897250000|2021-09-29 06:34:10|17372.99|17252.99|17374.57|17254.57|17374.57|17254.57|17372.92|17252.92|10
1632897260000|2021-09-29 06:34:20|17373.52|17253.52|17373.41|17253.41|17373.52|17253.52|17373.12|17253.12|10
1632897270000|2021-09-29 06:34:30|17374.49|17254.49|17373.45|17253.45|17374.68|17254.68|17373.39|17253.39|9
1632897280000|2021-09-29 06:34:40|17374.35|17254.35|17373.72|17253.72|17374.54|17254.54|17373.72|17253.72|9
1632897290000|2021-09-29 06:34:50|17373.74|17253.74|17373.36|17253.36|17374.02|17254.02|17372.84|17252.84|10
1632897300000|2021-09-29 06:35:00|17373.23|17253.23|17371.79|17251.79|17373.23|17253.23|17371.79|17251.79|10
1632897310000|2021-09-29 06:35:10|17371.3|17251.3|17368.55|17248.55|17371.3|17251.3|17368.55|17248.55|10
1632897320000|2021-09-29 06:35:20|17368.67|17248.67|17369.04|17249.04|17369.04|17249.04|17368.58|17248.58|8
1632897330000|2021-09-29 06:35:30|17369.13|17249.13|17369.35|17249.35|17369.35|17249.35|17368.18|17248.18|10
1632897340000|2021-09-29 06:35:40|17369.31|17249.31|17369.15|17249.15|17369.31|17249.31|17368.99|17248.99|8
1632897350000|2021-09-29 06:35:50|17369.19|17249.19|17366.28|17246.28|17369.19|17249.19|17366.12|17246.12|10
1632897360000|2021-09-29 06:36:00|17365.41|17245.41|17363.95|17243.95|17365.41|17245.41|17361.81|17241.81|10
1632897370000|2021-09-29 06:36:10|17364.21|17244.21|17365.33|17245.33|17365.54|17245.54|17364.21|17244.21|10
1632897380000|2021-09-29 06:36:20|17364.69|17244.69|17364.17|17244.17|17364.69|17244.69|17364.05|17244.05|10
1632897390000|2021-09-29 06:36:30|17363.94|17243.94|17363.57|17243.57|17363.94|17243.94|17363.57|17243.57|9
1632897400000|2021-09-29 06:36:40|17364.49|17244.49|17366.23|17246.23|17366.44|17246.44|17364.2|17244.2|8
1632897410000|2021-09-29 06:36:50|17366.14|17246.14|17366.18|17246.18|17366.49|17246.49|17366.14|17246.14|9
1632897420000|2021-09-29 06:37:00|17366.19|17246.19|17366.54|17246.54|17367.16|17247.16|17366.19|17246.19|7
1632897430000|2021-09-29 06:37:10|17366.5|17246.5|17363.75|17243.75|17366.5|17246.5|17363.58|17243.58|8
1632897440000|2021-09-29 06:37:20|17363.61|17243.61|17363.4|17243.4|17363.61|17243.61|17363.31|17243.31|7
1632897450000|2021-09-29 06:37:30|17363.45|17243.45|17364.81|17244.81|17364.81|17244.81|17363.45|17243.45|9
1632897460000|2021-09-29 06:37:40|17365.42|17245.42|17364.03|17244.03|17365.67|17245.67|17364.03|17244.03|9
1632897470000|2021-09-29 06:37:50|17364|17244|17363.77|17243.77|17364.41|17244.41|17363.77|17243.77|8
1632897480000|2021-09-29 06:38:00|17363.64|17243.64|17364.68|17244.68|17364.72|17244.72|17363.64|17243.64|9
1632897490000|2021-09-29 06:38:10|17364.81|17244.81|17365.83|17245.83|17365.83|17245.83|17364.72|17244.72|9
1632897500000|2021-09-29 06:38:20|17365.62|17245.62|17365.14|17245.14|17365.62|17245.62|17365.14|17245.14|5
1632897510000|2021-09-29 06:38:30|17365.15|17245.15|17366.48|17246.48|17366.48|17246.48|17365.15|17245.15|10
1632897520000|2021-09-29 06:38:40|17366.27|17246.27|17365.45|17245.45|17366.52|17246.52|17365.45|17245.45|8
1632897530000|2021-09-29 06:38:50|17365.76|17245.76|17363.94|17243.94|17365.76|17245.76|17363.94|17243.94|9
1632897540000|2021-09-29 06:39:00|17364.01|17244.01|17364.86|17244.86|17364.86|17244.86|17363.66|17243.66|9
1632897550000|2021-09-29 06:39:10|17364.73|17244.73|17366.93|17246.93|17366.93|17246.93|17364.73|17244.73|10
1632897560000|2021-09-29 06:39:20|17367.35|17247.35|17368.34|17248.34|17369.4|17249.4|17367.35|17247.35|10
1632897570000|2021-09-29 06:39:30|17368.49|17248.49|17367.36|17247.36|17368.5|17248.5|17367.36|17247.36|10
1632897580000|2021-09-29 06:39:40|17367.11|17247.11|17367.58|17247.58|17367.9|17247.9|17367.11|17247.11|10
1632897590000|2021-09-29 06:39:50|17367.7|17247.7|17368.5|17248.5|17368.58|17248.58|17367.7|17247.7|8
1632897600000|2021-09-29 06:40:00|17368.51|17248.51|17369.55|17249.55|17369.81|17249.81|17368.51|17248.51|10
1632897610000|2021-09-29 06:40:10|17369.86|17249.86|17369.78|17249.78|17370.19|17250.19|17369.03|17249.03|10
1632897620000|2021-09-29 06:40:20|17370.11|17250.11|17370.02|17250.02|17370.9|17250.9|17370.02|17250.02|9
1632897630000|2021-09-29 06:40:30|17369.36|17249.36|17368.48|17248.48|17369.36|17249.36|17368.22|17248.22|10
1632897640000|2021-09-29 06:40:40|17368.62|17248.62|17368.81|17248.81|17368.81|17248.81|17366.93|17246.93|10
1632897650000|2021-09-29 06:40:50|17368.93|17248.93|17372.24|17252.24|17372.24|17252.24|17368.93|17248.93|8
1632897660000|2021-09-29 06:41:00|17372.53|17252.53|17376.02|17256.02|17376.02|17256.02|17372.53|17252.53|8
1632897670000|2021-09-29 06:41:10|17376.86|17256.86|17379.79|17259.79|17379.79|17259.79|17376.86|17256.86|10
1632897680000|2021-09-29 06:41:20|17380.24|17260.24|17381.52|17261.52|17381.55|17261.55|17380.24|17260.24|10
1632897690000|2021-09-29 06:41:30|17381.7|17261.7|17387.39|17267.39|17387.39|17267.39|17381.62|17261.62|10
1632897700000|2021-09-29 06:41:40|17387.53|17267.53|17392.58|17272.58|17392.58|17272.58|17387.53|17267.53|10
1632897710000|2021-09-29 06:41:50|17392.64|17272.64|17404.91|17284.91|17404.91|17284.91|17392.58|17272.58|10
1632897720000|2021-09-29 06:42:00|17408.3|17288.3|17406.85|17286.85|17410.23|17290.23|17406.85|17286.85|10
1632897730000|2021-09-29 06:42:10|17406.69|17286.69|17409.43|17289.43|17409.43|17289.43|17405.28|17285.28|10
1632897740000|2021-09-29 06:42:20|17409.28|17289.28|17410.13|17290.13|17410.14|17290.14|17409.28|17289.28|10
1632897750000|2021-09-29 06:42:30|17410.08|17290.08|17405.96|17285.96|17410.09|17290.09|17405.92|17285.92|10
1632897760000|2021-09-29 06:42:40|17405.95|17285.95|17402.2|17282.2|17405.95|17285.95|17402.2|17282.2|10
1632897770000|2021-09-29 06:42:50|17401.88|17281.88|17401.22|17281.22|17401.94|17281.94|17400.83|17280.83|10
1632897780000|2021-09-29 06:43:00|17402.16|17282.16|17402.47|17282.47|17402.61|17282.61|17401.43|17281.43|10
1632897790000|2021-09-29 06:43:10|17402.52|17282.52|17396.47|17276.47|17402.52|17282.52|17396.3|17276.3|10
1632897800000|2021-09-29 06:43:20|17396.31|17276.31|17390.02|17270.02|17396.39|17276.39|17390.02|17270.02|10
1632897810000|2021-09-29 06:43:30|17389.26|17269.26|17384.49|17264.49|17389.26|17269.26|17384.49|17264.49|9
1632897820000|2021-09-29 06:43:40|17385.27|17265.27|17381.94|17261.94|17385.27|17265.27|17381.94|17261.94|10
1632897830000|2021-09-29 06:43:50|17381.92|17261.92|17380.69|17260.69|17381.97|17261.97|17380.65|17260.65|9
1632897840000|2021-09-29 06:44:00|17380.54|17260.54|17374.65|17254.65|17380.54|17260.54|17374.65|17254.65|10
1632897850000|2021-09-29 06:44:10|17375.04|17255.04|17375.02|17255.02|17375.19|17255.19|17374.89|17254.89|9
1632897860000|2021-09-29 06:44:20|17375.01|17255.01|17376.8|17256.8|17376.8|17256.8|17374.95|17254.95|10
1632897870000|2021-09-29 06:44:30|17376.92|17256.92|17381.4|17261.4|17381.44|17261.44|17376.92|17256.92|10
1632897880000|2021-09-29 06:44:40|17381.71|17261.71|17381.92|17261.92|17382.34|17262.34|17381.38|17261.38|10
1632897890000|2021-09-29 06:44:50|17381.74|17261.74|17382.82|17262.82|17382.82|17262.82|17381.38|17261.38|10
1632897900000|2021-09-29 06:45:00|17382.61|17262.61|17387.28|17267.28|17387.28|17267.28|17382.39|17262.39|10
1632897910000|2021-09-29 06:45:10|17388.35|17268.35|17394.92|17274.92|17394.92|17274.92|17388.35|17268.35|10
1632897920000|2021-09-29 06:45:20|17396.27|17276.27|17406.75|17286.75|17406.75|17286.75|17396.27|17276.27|10
1632897930000|2021-09-29 06:45:30|17406.84|17286.84|17417.43|17297.43|17418.34|17298.34|17406.84|17286.84|10
1632897940000|2021-09-29 06:45:40|17418.1|17298.1|17421.27|17301.27|17422.23|17302.23|17418.1|17298.1|10
1632897950000|2021-09-29 06:45:50|17421.37|17301.37|17426.05|17306.05|17426.05|17306.05|17421.37|17301.37|10
1632897960000|2021-09-29 06:46:00|17426.02|17306.02|17427.88|17307.88|17428.14|17308.14|17426.02|17306.02|10
1632897970000|2021-09-29 06:46:10|17428.63|17308.63|17425.97|17305.97|17429.42|17309.42|17425.97|17305.97|10
1632897980000|2021-09-29 06:46:20|17425.68|17305.68|17426.35|17306.35|17426.49|17306.49|17425.43|17305.43|10
1632897990000|2021-09-29 06:46:30|17426.04|17306.04|17423.21|17303.21|17426.04|17306.04|17423.03|17303.03|10
1632898000000|2021-09-29 06:46:40|17423.24|17303.24|17421.31|17301.31|17424.06|17304.06|17421.31|17301.31|10
1632898010000|2021-09-29 06:46:50|17421.1|17301.1|17418.38|17298.38|17421.1|17301.1|17418.12|17298.12|9
1632898020000|2021-09-29 06:47:00|17416.62|17296.62|17419.93|17299.93|17420.01|17300.01|17416.62|17296.62|10
1632898030000|2021-09-29 06:47:10|17417.68|17297.68|17417.97|17297.97|17417.97|17297.97|17417.26|17297.26|9
1632898040000|2021-09-29 06:47:20|17418.03|17298.03|17416.2|17296.2|17418.03|17298.03|17415.8|17295.8|10
1632898050000|2021-09-29 06:47:30|17416.13|17296.13|17416.4|17296.4|17417.92|17297.92|17415.65|17295.65|9
1632898060000|2021-09-29 06:47:40|17416.32|17296.32|17418.19|17298.19|17418.19|17298.19|17415.89|17295.89|10
1632898070000|2021-09-29 06:47:50|17418.48|17298.48|17420.03|17300.03|17420.03|17300.03|17417.33|17297.33|10
1632898080000|2021-09-29 06:48:00|17420.79|17300.79|17425.2|17305.2|17425.2|17305.2|17420.67|17300.67|10
1632898090000|2021-09-29 06:48:10|17425.16|17305.16|17427.09|17307.09|17427.13|17307.13|17424.66|17304.66|10
1632898100000|2021-09-29 06:48:20|17427.41|17307.41|17430.93|17310.93|17431.03|17311.03|17427.41|17307.41|10
1632898110000|2021-09-29 06:48:30|17431.19|17311.19|17437.79|17317.79|17438.13|17318.13|17431.19|17311.19|10
1632898120000|2021-09-29 06:48:40|17438.17|17318.17|17444.06|17324.06|17444.06|17324.06|17438.02|17318.02|10
1632898130000|2021-09-29 06:48:50|17444.37|17324.37|17443.37|17323.37|17444.37|17324.37|17442.95|17322.95|10
1632898140000|2021-09-29 06:49:00|17443.27|17323.27|17443.96|17323.96|17444.34|17324.34|17443.27|17323.27|9
1632898150000|2021-09-29 06:49:10|17444.34|17324.34|17443.44|17323.44|17444.34|17324.34|17443.01|17323.01|9
1632898160000|2021-09-29 06:49:20|17443.18|17323.18|17447.01|17327.01|17447.04|17327.04|17443.18|17323.18|10
1632898170000|2021-09-29 06:49:30|17447.47|17327.47|17449.36|17329.36|17449.36|17329.36|17447.29|17327.29|10
1632898180000|2021-09-29 06:49:40|17449.75|17329.75|17451.86|17331.86|17451.86|17331.86|17449.75|17329.75|10
1632898190000|2021-09-29 06:49:50|17451.7|17331.7|17453.23|17333.23|17453.23|17333.23|17451.56|17331.56|10
1632898200000|2021-09-29 06:50:00|17453.32|17333.32|17453.29|17333.29|17454.36|17334.36|17453.29|17333.29|9
1632898210000|2021-09-29 06:50:10|17453.43|17333.43|17451.23|17331.23|17453.72|17333.72|17451.23|17331.23|10
1632898220000|2021-09-29 06:50:20|17448.33|17328.33|17446.17|17326.17|17448.33|17328.33|17446.17|17326.17|9
1632898230000|2021-09-29 06:50:30|17445.67|17325.67|17442.98|17322.98|17446.59|17326.59|17442.91|17322.91|10
1632898240000|2021-09-29 06:50:40|17443.08|17323.08|17444.14|17324.14|17444.14|17324.14|17443.08|17323.08|8
1632898250000|2021-09-29 06:50:50|17444.4|17324.4|17443.1|17323.1|17444.4|17324.4|17442.79|17322.79|10
1632898260000|2021-09-29 06:51:00|17443|17323|17444.29|17324.29|17444.47|17324.47|17442.33|17322.33|10
1632898270000|2021-09-29 06:51:10|17444.42|17324.42|17447.58|17327.58|17447.58|17327.58|17444.42|17324.42|9
1632898280000|2021-09-29 06:51:20|17447.35|17327.35|17446.84|17326.84|17447.35|17327.35|17445.83|17325.83|9
1632898290000|2021-09-29 06:51:30|17447.07|17327.07|17448.29|17328.29|17448.29|17328.29|17447.07|17327.07|10
1632898300000|2021-09-29 06:51:40|17448.35|17328.35|17448.75|17328.75|17449.19|17329.19|17448.22|17328.22|10
1632898310000|2021-09-29 06:51:50|17449.91|17329.91|17452.49|17332.49|17452.49|17332.49|17449.84|17329.84|10
1632898320000|2021-09-29 06:52:00|17452.34|17332.34|17454.41|17334.41|17454.91|17334.91|17452.34|17332.34|10
1632898330000|2021-09-29 06:52:10|17454.01|17334.01|17455.04|17335.04|17456.03|17336.03|17453.68|17333.68|10
1632898340000|2021-09-29 06:52:20|17455.46|17335.46|17454.44|17334.44|17455.87|17335.87|17454.44|17334.44|10
1632898350000|2021-09-29 06:52:30|17454.39|17334.39|17455.65|17335.65|17455.9|17335.9|17453.88|17333.88|10
1632898360000|2021-09-29 06:52:40|17456.06|17336.06|17454.6|17334.6|17456.2|17336.2|17454.6|17334.6|10
1632898370000|2021-09-29 06:52:50|17452.01|17332.01|17449.92|17329.92|17452.42|17332.42|17449.92|17329.92|9
1632898380000|2021-09-29 06:53:00|17449.91|17329.91|17450.15|17330.15|17450.17|17330.17|17449.57|17329.57|10
1632898390000|2021-09-29 06:53:10|17450.16|17330.16|17450.1|17330.1|17450.76|17330.76|17450.1|17330.1|10
1632898400000|2021-09-29 06:53:20|17450.09|17330.09|17454.48|17334.48|17456.04|17336.04|17450.09|17330.09|10
1632898410000|2021-09-29 06:53:30|17455.97|17335.97|17460.23|17340.23|17460.34|17340.34|17455.97|17335.97|10
1632898420000|2021-09-29 06:53:40|17462.02|17342.02|17462.02|17342.02|17462.41|17342.41|17461.7|17341.7|10
1632898430000|2021-09-29 06:53:50|17463.11|17343.11|17462.61|17342.61|17463.68|17343.68|17462.61|17342.61|10
1632898440000|2021-09-29 06:54:00|17462.49|17342.49|17461.35|17341.35|17462.49|17342.49|17460.98|17340.98|10
1632898450000|2021-09-29 06:54:10|17461.28|17341.28|17456.64|17336.64|17461.45|17341.45|17456.64|17336.64|10
1632898460000|2021-09-29 06:54:20|17457.54|17337.54|17455.67|17335.67|17457.54|17337.54|17455.32|17335.32|10
1632898470000|2021-09-29 06:54:30|17455.69|17335.69|17455.61|17335.61|17456.77|17336.77|17455.61|17335.61|10
1632898480000|2021-09-29 06:54:40|17456.22|17336.22|17460.61|17340.61|17460.61|17340.61|17456.22|17336.22|10
1632898490000|2021-09-29 06:54:50|17461.75|17341.75|17464.34|17344.34|17464.34|17344.34|17461.75|17341.75|9
1632898500000|2021-09-29 06:55:00|17464.67|17344.67|17462.16|17342.16|17464.91|17344.91|17462.13|17342.13|10
1632898510000|2021-09-29 06:55:10|17462.17|17342.17|17458.63|17338.63|17462.17|17342.17|17458.47|17338.47|10
1632898520000|2021-09-29 06:55:20|17458.71|17338.71|17457.53|17337.53|17458.71|17338.71|17457.29|17337.29|10
1632898530000|2021-09-29 06:55:30|17457.49|17337.49|17455.94|17335.94|17457.49|17337.49|17455.87|17335.87|10
1632898540000|2021-09-29 06:55:40|17456.83|17336.83|17458.44|17338.44|17458.9|17338.9|17456.83|17336.83|9
1632898550000|2021-09-29 06:55:50|17458.85|17338.85|17458.56|17338.56|17459.41|17339.41|17458.56|17338.56|9
1632898560000|2021-09-29 06:56:00|17458.41|17338.41|17459.13|17339.13|17459.28|17339.28|17458.41|17338.41|10
1632898570000|2021-09-29 06:56:10|17459.98|17339.98|17460.32|17340.32|17460.57|17340.57|17459.68|17339.68|10
1632898580000|2021-09-29 06:56:20|17460.25|17340.25|17459.59|17339.59|17460.67|17340.67|17459.58|17339.58|9
1632898590000|2021-09-29 06:56:30|17459.78|17339.78|17460|17340|17460.46|17340.46|17459.7|17339.7|9
1632898600000|2021-09-29 06:56:40|17459.47|17339.47|17456.64|17336.64|17459.47|17339.47|17456.64|17336.64|10
1632898610000|2021-09-29 06:56:50|17456.41|17336.41|17455.1|17335.1|17456.41|17336.41|17455|17335|10
1632898620000|2021-09-29 06:57:00|17455.19|17335.19|17456.34|17336.34|17456.34|17336.34|17454.2|17334.2|10
1632898630000|2021-09-29 06:57:10|17456.56|17336.56|17462.64|17342.64|17462.64|17342.64|17456.56|17336.56|9
1632898640000|2021-09-29 06:57:20|17462.49|17342.49|17463.6|17343.6|17463.6|17343.6|17462.49|17342.49|9
1632898650000|2021-09-29 06:57:30|17463.61|17343.61|17464.44|17344.44|17464.44|17344.44|17463.47|17343.47|9
1632898660000|2021-09-29 06:57:40|17466.05|17346.05|17470|17350|17470|17350|17465.53|17345.53|10
1632898670000|2021-09-29 06:57:50|17470.6|17350.6|17474.03|17354.03|17474.03|17354.03|17470.6|17350.6|10
1632898680000|2021-09-29 06:58:00|17473.46|17353.46|17476.02|17356.02|17476.02|17356.02|17473.42|17353.42|10
1632898690000|2021-09-29 06:58:10|17474.7|17354.7|17475.8|17355.8|17476.53|17356.53|17474.7|17354.7|10
1632898700000|2021-09-29 06:58:20|17477.38|17357.38|17477.26|17357.26|17478.12|17358.12|17477.16|17357.16|10
1632898710000|2021-09-29 06:58:30|17477.2|17357.2|17476.46|17356.46|17477.2|17357.2|17476.36|17356.36|9
1632898720000|2021-09-29 06:58:40|17476.54|17356.54|17477.06|17357.06|17477.5|17357.5|17476.32|17356.32|10
1632898730000|2021-09-29 06:58:50|17477.22|17357.22|17481.15|17361.15|17481.15|17361.15|17477.22|17357.22|10
1632898740000|2021-09-29 06:59:00|17481.13|17361.13|17484.71|17364.71|17484.71|17364.71|17481.13|17361.13|10
1632898750000|2021-09-29 06:59:10|17484.97|17364.97|17487.04|17367.04|17487.33|17367.33|17484.97|17364.97|8
1632898760000|2021-09-29 06:59:20|17488.04|17368.04|17491.46|17371.46|17491.46|17371.46|17488.04|17368.04|10
1632898770000|2021-09-29 06:59:30|17491.4|17371.4|17495.65|17375.65|17495.65|17375.65|17490.66|17370.66|10
1632898780000|2021-09-29 06:59:40|17494.9|17374.9|17497.98|17377.98|17498.35|17378.35|17494.9|17374.9|10
1632898790000|2021-09-29 06:59:50|17497.9|17377.9|17497.15|17377.15|17498.11|17378.11|17497.14|17377.14|10
1632898800000|2021-09-29 07:00:00|17496.74|17376.74|17497.03|17377.03|17497.07|17377.07|17496.54|17376.54|10
1632898810000|2021-09-29 07:00:10|17496.96|17376.96|17498.13|17378.13|17498.53|17378.53|17496.78|17376.78|7
1632898820000|2021-09-29 07:00:20|17497.84|17377.84|17498.46|17378.46|17498.9|17378.9|17497.76|17377.76|8
1632898830000|2021-09-29 07:00:30|17498.27|17378.27|17498.2|17378.2|17498.27|17378.27|17498.13|17378.13|7
1632898840000|2021-09-29 07:00:40|17497.74|17377.74|17497.38|17377.38|17498.12|17378.12|17497.38|17377.38|8
1632898850000|2021-09-29 07:00:50|17497.2|17377.2|17496.37|17376.37|17497.24|17377.24|17496.37|17376.37|7
1632898860000|2021-09-29 07:01:00|17496.55|17376.55|17495.82|17375.82|17496.55|17376.55|17495.82|17375.82|10
1632898870000|2021-09-29 07:01:10|17495.89|17375.89|17494.68|17374.68|17496.54|17376.54|17494.68|17374.68|10
1632898880000|2021-09-29 07:01:20|17495.4|17375.4|17494.88|17374.88|17495.42|17375.42|17494.7|17374.7|6
1632898890000|2021-09-29 07:01:30|17494.91|17374.91|17494.03|17374.03|17494.91|17374.91|17494.03|17374.03|6
1632898900000|2021-09-29 07:01:40|17494.08|17374.08|17493.93|17373.93|17494.17|17374.17|17493.88|17373.88|6
1632898910000|2021-09-29 07:01:50|17493.99|17373.99|17492.86|17372.86|17493.99|17373.99|17492.59|17372.59|7
1632898920000|2021-09-29 07:02:00|17492.82|17372.82|17492.22|17372.22|17492.82|17372.82|17492.22|17372.22|7
1632898930000|2021-09-29 07:02:10|17492.04|17372.04|17491.59|17371.59|17492.04|17372.04|17491.55|17371.55|7
1632898940000|2021-09-29 07:02:20|17491.67|17371.67|17491.55|17371.55|17491.76|17371.76|17491.41|17371.41|7
1632898950000|2021-09-29 07:02:30|17491.59|17371.59|17490.33|17370.33|17491.59|17371.59|17490.33|17370.33|7
1632898960000|2021-09-29 07:02:40|17490.35|17370.35|17489.97|17369.97|17490.35|17370.35|17489.97|17369.97|5
1632898970000|2021-09-29 07:02:50|17489.95|17369.95|17489.19|17369.19|17489.95|17369.95|17489.19|17369.19|8
1632898980000|2021-09-29 07:03:00|17489.09|17369.09|17487.27|17367.27|17489.09|17369.09|17486.3|17366.3|5
1632898990000|2021-09-29 07:03:10|17487.21|17367.21|17486.25|17366.25|17487.21|17367.21|17485.85|17365.85|10
1632899000000|2021-09-29 07:03:20|17486.33|17366.33|17486.48|17366.48|17486.48|17366.48|17486.13|17366.13|8
1632899010000|2021-09-29 07:03:30|17486.38|17366.38|17486.65|17366.65|17486.65|17366.65|17486.25|17366.25|8
1632899020000|2021-09-29 07:03:40|17487.84|17367.84|17488.16|17368.16|17488.64|17368.64|17487.84|17367.84|8
1632899030000|2021-09-29 07:03:50|17488.21|17368.21|17489.39|17369.39|17489.53|17369.53|17488.21|17368.21|8
1632899040000|2021-09-29 07:04:00|17489.84|17369.84|17489.32|17369.32|17489.88|17369.88|17489.32|17369.32|5
1632899050000|2021-09-29 07:04:10|17489.51|17369.51|17489.46|17369.46|17489.58|17369.58|17489.46|17369.46|3
1632899060000|2021-09-29 07:04:20|17489.45|17369.45|17490.28|17370.28|17490.28|17370.28|17489.13|17369.13|6
1632899070000|2021-09-29 07:04:30|17490.16|17370.16|17490.4|17370.4|17490.55|17370.55|17489.62|17369.62|8
1632899080000|2021-09-29 07:04:40|17490.52|17370.52|17489.8|17369.8|17490.52|17370.52|17489.8|17369.8|10
1632899090000|2021-09-29 07:04:50|17488.74|17368.74|17486.98|17366.98|17488.74|17368.74|17486.82|17366.82|7
1632899100000|2021-09-29 07:05:00|17485.64|17365.64|17485.51|17365.51|17485.75|17365.75|17485.45|17365.45|6
1632899110000|2021-09-29 07:05:10|17485.64|17365.64|17484.88|17364.88|17485.64|17365.64|17484.75|17364.75|9
1632899120000|2021-09-29 07:05:20|17484.94|17364.94|17484.58|17364.58|17484.94|17364.94|17484.58|17364.58|8
1632899130000|2021-09-29 07:05:30|17484.78|17364.78|17484.62|17364.62|17484.84|17364.84|17484.62|17364.62|7
1632899140000|2021-09-29 07:05:40|17484.53|17364.53|17484.12|17364.12|17484.69|17364.69|17484.01|17364.01|7
1632899150000|2021-09-29 07:05:50|17483.91|17363.91|17484.32|17364.32|17484.32|17364.32|17483.91|17363.91|7
1632899160000|2021-09-29 07:06:00|17484.44|17364.44|17484.35|17364.35|17484.67|17364.67|17484.32|17364.32|8
1632899170000|2021-09-29 07:06:10|17484.41|17364.41|17484.24|17364.24|17484.59|17364.59|17484.24|17364.24|7
1632899180000|2021-09-29 07:06:20|17484.22|17364.22|17483.95|17363.95|17484.22|17364.22|17483.51|17363.51|9
1632899190000|2021-09-29 07:06:30|17483.98|17363.98|17483.38|17363.38|17483.98|17363.98|17483.33|17363.33|6
1632899200000|2021-09-29 07:06:40|17483.47|17363.47|17482.63|17362.63|17483.69|17363.69|17482.63|17362.63|7
1632899210000|2021-09-29 07:06:50|17482.98|17362.98|17482.9|17362.9|17483.44|17363.44|17482.9|17362.9|5
1632899220000|2021-09-29 07:07:00|17482.46|17362.46|17482.38|17362.38|17482.57|17362.57|17482.38|17362.38|6
1632899230000|2021-09-29 07:07:10|17482.36|17362.36|17481.15|17361.15|17482.62|17362.62|17481|17361|8
1632899240000|2021-09-29 07:07:20|17481|17361|17480.5|17360.5|17481.9|17361.9|17480.5|17360.5|8
1632899250000|2021-09-29 07:07:30|17480.49|17360.49|17478.52|17358.52|17480.49|17360.49|17478.52|17358.52|6
1632899260000|2021-09-29 07:07:40|17478.39|17358.39|17478.22|17358.22|17478.43|17358.43|17478.22|17358.22|7
1632899270000|2021-09-29 07:07:50|17478.33|17358.33|17479.63|17359.63|17479.63|17359.63|17477.95|17357.95|6
1632899280000|2021-09-29 07:08:00|17479.01|17359.01|17479.46|17359.46|17479.6|17359.6|17479.01|17359.01|7
1632899290000|2021-09-29 07:08:10|17479.39|17359.39|17479.43|17359.43|17479.43|17359.43|17479.35|17359.35|4
1632899300000|2021-09-29 07:08:20|17479.96|17359.96|17481.07|17361.07|17481.07|17361.07|17479.96|17359.96|4
1632899310000|2021-09-29 07:08:30|17481.15|17361.15|17481.22|17361.22|17481.22|17361.22|17481.11|17361.11|3
1632899320000|2021-09-29 07:08:40|17481.2|17361.2|17480.62|17360.62|17481.2|17361.2|17480.61|17360.61|4
1632899330000|2021-09-29 07:08:50|17480.71|17360.71|17480.71|17360.71|17480.71|17360.71|17480.42|17360.42|3
1632899340000|2021-09-29 07:09:00|17480.62|17360.62|17481.08|17361.08|17481.19|17361.19|17480.62|17360.62|4
1632899350000|2021-09-29 07:09:10|17481.07|17361.07|17480.94|17360.94|17481.1|17361.1|17480.94|17360.94|3
1632899360000|2021-09-29 07:09:20|17481.12|17361.12|17479.8|17359.8|17481.2|17361.2|17479.8|17359.8|10
1632899370000|2021-09-29 07:09:30|17479.78|17359.78|17478.48|17358.48|17479.87|17359.87|17478.39|17358.39|10
1632899380000|2021-09-29 07:09:40|17478.46|17358.46|17478.04|17358.04|17478.49|17358.49|17477.87|17357.87|9
1632899390000|2021-09-29 07:09:50|17478.07|17358.07|17477.03|17357.03|17478.07|17358.07|17477.03|17357.03|7
1632899400000|2021-09-29 07:10:00|17477.17|17357.17|17477.05|17357.05|17477.18|17357.18|17477.03|17357.03|5
1632899410000|2021-09-29 07:10:10|17477.7|17357.7|17478.2|17358.2|17478.2|17358.2|17477.5|17357.5|9
1632899420000|2021-09-29 07:10:20|17478.02|17358.02|17477.4|17357.4|17478.02|17358.02|17477.4|17357.4|8
1632899430000|2021-09-29 07:10:30|17477.36|17357.36|17476.46|17356.46|17477.36|17357.36|17476.46|17356.46|10
1632899440000|2021-09-29 07:10:40|17476.24|17356.24|17476.19|17356.19|17476.42|17356.42|17476.15|17356.15|8
1632899450000|2021-09-29 07:10:50|17476.21|17356.21|17475.33|17355.33|17476.21|17356.21|17475.32|17355.32|5
1632899460000|2021-09-29 07:11:00|17475.63|17355.63|17474.91|17354.91|17475.63|17355.63|17474.67|17354.67|7
1632899470000|2021-09-29 07:11:10|17474.64|17354.64|17473.64|17353.64|17474.84|17354.84|17473.64|17353.64|10
1632899480000|2021-09-29 07:11:20|17473.8|17353.8|17473.03|17353.03|17473.8|17353.8|17472.9|17352.9|7
1632899490000|2021-09-29 07:11:30|17472.83|17352.83|17472.33|17352.33|17472.96|17352.96|17472.33|17352.33|8
1632899500000|2021-09-29 07:11:40|17472.34|17352.34|17471.71|17351.71|17472.34|17352.34|17471.47|17351.47|9
1632899510000|2021-09-29 07:11:50|17471.79|17351.79|17471.16|17351.16|17471.93|17351.93|17471.07|17351.07|6
1632899520000|2021-09-29 07:12:00|17471.01|17351.01|17471.73|17351.73|17471.89|17351.89|17471.01|17351.01|8
1632899530000|2021-09-29 07:12:10|17471.52|17351.52|17471.46|17351.46|17471.76|17351.76|17471.45|17351.45|8
1632899540000|2021-09-29 07:12:20|17471.45|17351.45|17471.85|17351.85|17471.85|17351.85|17471.3|17351.3|8
1632899550000|2021-09-29 07:12:30|17471.86|17351.86|17471.51|17351.51|17471.86|17351.86|17471.51|17351.51|5
1632899560000|2021-09-29 07:12:40|17471.49|17351.49|17471.64|17351.64|17471.64|17351.64|17471.48|17351.48|7
1632899570000|2021-09-29 07:12:50|17471.71|17351.71|17471.65|17351.65|17471.75|17351.75|17471.65|17351.65|3
1632899580000|2021-09-29 07:13:00|17471.7|17351.7|17470.71|17350.71|17471.7|17351.7|17470.71|17350.71|6
1632899590000|2021-09-29 07:13:10|17470.75|17350.75|17470.93|17350.93|17470.93|17350.93|17470.39|17350.39|5
1632899600000|2021-09-29 07:13:20|17470.99|17350.99|17470.62|17350.62|17471.01|17351.01|17470.62|17350.62|5
1632899610000|2021-09-29 07:13:30|17470.59|17350.59|17470.07|17350.07|17470.59|17350.59|17470.07|17350.07|3
1632899620000|2021-09-29 07:13:40|17469.89|17349.89|17469.45|17349.45|17469.89|17349.89|17469.43|17349.43|5
1632899630000|2021-09-29 07:13:50|17469.35|17349.35|17469.73|17349.73|17469.73|17349.73|17469.3|17349.3|7
1632899640000|2021-09-29 07:14:00|17469.82|17349.82|17469.19|17349.19|17469.96|17349.96|17469.19|17349.19|9
1632899650000|2021-09-29 07:14:10|17468.95|17348.95|17468.99|17348.99|17469.02|17349.02|17468.87|17348.87|9
1632899660000|2021-09-29 07:14:20|17468.98|17348.98|17468.19|17348.19|17468.98|17348.98|17467.93|17347.93|8
1632899670000|2021-09-29 07:14:30|17467.8|17347.8|17466.4|17346.4|17467.8|17347.8|17466.4|17346.4|5
1632899680000|2021-09-29 07:14:40|17466.37|17346.37|17466.24|17346.24|17466.37|17346.37|17466.24|17346.24|8
1632899690000|2021-09-29 07:14:50|17466.19|17346.19|17465.37|17345.37|17466.19|17346.19|17465.24|17345.24|7
1632899700000|2021-09-29 07:15:00|17465.32|17345.32|17465.87|17345.87|17465.91|17345.91|17465.32|17345.32|5
1632899710000|2021-09-29 07:15:10|17465.77|17345.77|17464.36|17344.36|17465.77|17345.77|17464.36|17344.36|8
1632899720000|2021-09-29 07:15:20|17464.32|17344.32|17464.52|17344.52|17464.52|17344.52|17464.31|17344.31|5
1632899730000|2021-09-29 07:15:30|17464.51|17344.51|17464.84|17344.84|17464.99|17344.99|17464.18|17344.18|7
1632899740000|2021-09-29 07:15:40|17465.02|17345.02|17465.01|17345.01|17465.14|17345.14|17464.93|17344.93|7
1632899750000|2021-09-29 07:15:50|17465.09|17345.09|17465.27|17345.27|17465.27|17345.27|17465.09|17345.09|6
1632899760000|2021-09-29 07:16:00|17465.21|17345.21|17465.79|17345.79|17465.79|17345.79|17465.18|17345.18|5
1632899770000|2021-09-29 07:16:10|17465.9|17345.9|17467.74|17347.74|17467.74|17347.74|17465.9|17345.9|8
1632899780000|2021-09-29 07:16:20|17468.08|17348.08|17468.93|17348.93|17469.16|17349.16|17468.08|17348.08|8
1632899790000|2021-09-29 07:16:30|17469.12|17349.12|17471.23|17351.23|17471.23|17351.23|17469.12|17349.12|7
1632899800000|2021-09-29 07:16:40|17471.28|17351.28|17471.89|17351.89|17472.13|17352.13|17471.05|17351.05|6
1632899810000|2021-09-29 07:16:50|17471.9|17351.9|17472.4|17352.4|17472.4|17352.4|17471.9|17351.9|4
1632899820000|2021-09-29 07:17:00|17472.86|17352.86|17473.35|17353.35|17473.37|17353.37|17472.86|17352.86|4
1632899830000|2021-09-29 07:17:10|17473.43|17353.43|17473.61|17353.61|17473.61|17353.61|17473.43|17353.43|4
1632899840000|2021-09-29 07:17:20|17473.46|17353.46|17473.69|17353.69|17473.69|17353.69|17473.46|17353.46|2
1632899850000|2021-09-29 07:17:30|17473.77|17353.77|17473.94|17353.94|17473.94|17353.94|17473.77|17353.77|5
1632899860000|2021-09-29 07:17:40|17473.73|17353.73|17473.64|17353.64|17473.75|17353.75|17473.6|17353.6|6
1632899870000|2021-09-29 07:17:50|17473.47|17353.47|17473.13|17353.13|17473.47|17353.47|17473.13|17353.13|5
1632899880000|2021-09-29 07:18:00|17473.11|17353.11|17473.02|17353.02|17473.11|17353.11|17473.02|17353.02|3
1632899890000|2021-09-29 07:18:10|17472.93|17352.93|17472.94|17352.94|17472.95|17352.95|17472.93|17352.93|5
1632899900000|2021-09-29 07:18:20|17473.28|17353.28|17473.83|17353.83|17473.83|17353.83|17473.05|17353.05|5
1632899910000|2021-09-29 07:18:30|17473.91|17353.91|17474.99|17354.99|17474.99|17354.99|17473.91|17353.91|7
1632899920000|2021-09-29 07:18:40|17475.6|17355.6|17476.19|17356.19|17476.19|17356.19|17475.59|17355.59|3
1632899930000|2021-09-29 07:18:50|17476.23|17356.23|17476.39|17356.39|17476.52|17356.52|17476.08|17356.08|4
1632899940000|2021-09-29 07:19:00|17476.43|17356.43|17477.14|17357.14|17477.14|17357.14|17476.43|17356.43|5
1632899950000|2021-09-29 07:19:10|17477.25|17357.25|17477.02|17357.02|17477.25|17357.25|17476.62|17356.62|4
1632899960000|2021-09-29 07:19:20|17477.12|17357.12|17476.77|17356.77|17477.12|17357.12|17476.44|17356.44|7
1632899970000|2021-09-29 07:19:30|17476.43|17356.43|17476.81|17356.81|17476.93|17356.93|17476.43|17356.43|4
1632899980000|2021-09-29 07:19:40|17476.8|17356.8|17477.43|17357.43|17477.45|17357.45|17476.8|17356.8|6
1632899990000|2021-09-29 07:19:50|17477.21|17357.21|17477|17357|17477.36|17357.36|17477|17357|6
1632900000000|2021-09-29 07:20:00|17477.27|17357.27|17477.84|17357.84|17478.28|17358.28|17477.27|17357.27|6
1632900010000|2021-09-29 07:20:10|17477.73|17357.73|17478.42|17358.42|17478.42|17358.42|17477.32|17357.32|5
1632900020000|2021-09-29 07:20:20|17479.55|17359.55|17479.9|17359.9|17479.9|17359.9|17479.52|17359.52|6
1632900030000|2021-09-29 07:20:30|17479.97|17359.97|17480.34|17360.34|17480.34|17360.34|17479.97|17359.97|2
1632900040000|2021-09-29 07:20:40|17480.88|17360.88|17481.05|17361.05|17481.05|17361.05|17480.06|17360.06|7
1632900050000|2021-09-29 07:20:50|17481.1|17361.1|17483.48|17363.48|17483.48|17363.48|17481.1|17361.1|8
1632900060000|2021-09-29 07:21:00|17483.39|17363.39|17488.08|17368.08|17488.09|17368.09|17483.26|17363.26|10
1632900070000|2021-09-29 07:21:10|17488.26|17368.26|17494.03|17374.03|17494.03|17374.03|17488.26|17368.26|10
1632900080000|2021-09-29 07:21:20|17494.1|17374.1|17501.67|17381.67|17501.67|17381.67|17494.1|17374.1|10
1632900090000|2021-09-29 07:21:30|17501.7|17381.7|17503.19|17383.19|17503.31|17383.31|17501.7|17381.7|10
1632900100000|2021-09-29 07:21:40|17503.5|17383.5|17502.86|17382.86|17503.5|17383.5|17502.7|17382.7|8
1632900110000|2021-09-29 07:21:50|17502.75|17382.75|17502.7|17382.7|17502.77|17382.77|17502.63|17382.63|5
1632900120000|2021-09-29 07:22:00|17502.66|17382.66|17500.91|17380.91|17502.66|17382.66|17500.91|17380.91|6
1632900130000|2021-09-29 07:22:10|17500.64|17380.64|17497.69|17377.69|17500.64|17380.64|17497.69|17377.69|8
1632900140000|2021-09-29 07:22:20|17497.73|17377.73|17496.19|17376.19|17497.73|17377.73|17496.19|17376.19|9
1632900150000|2021-09-29 07:22:30|17495.76|17375.76|17494.67|17374.67|17495.76|17375.76|17494.67|17374.67|8
1632900160000|2021-09-29 07:22:40|17494.94|17374.94|17493.79|17373.79|17494.94|17374.94|17493.62|17373.62|8
1632900170000|2021-09-29 07:22:50|17492.6|17372.6|17491.63|17371.63|17492.6|17372.6|17491.42|17371.42|9
1632900180000|2021-09-29 07:23:00|17491.48|17371.48|17491.02|17371.02|17492|17372|17491.02|17371.02|8
1632900190000|2021-09-29 07:23:10|17491.33|17371.33|17489.82|17369.82|17491.55|17371.55|17489.82|17369.82|6
1632900200000|2021-09-29 07:23:20|17489.87|17369.87|17490.44|17370.44|17490.49|17370.49|17489.87|17369.87|9
1632900210000|2021-09-29 07:23:30|17490.43|17370.43|17489.63|17369.63|17490.7|17370.7|17489.63|17369.63|9
1632900220000|2021-09-29 07:23:40|17489.53|17369.53|17488.47|17368.47|17489.53|17369.53|17488.47|17368.47|9
1632900230000|2021-09-29 07:23:50|17488.38|17368.38|17487.88|17367.88|17488.38|17368.38|17487.88|17367.88|4
1632900240000|2021-09-29 07:24:00|17487.99|17367.99|17487.85|17367.85|17488.02|17368.02|17487.72|17367.72|7
1632900250000|2021-09-29 07:24:10|17488.08|17368.08|17484.71|17364.71|17488.08|17368.08|17484.71|17364.71|8
1632900260000|2021-09-29 07:24:20|17484.85|17364.85|17484.77|17364.77|17484.9|17364.9|17484.72|17364.72|9
1632900270000|2021-09-29 07:24:30|17484.78|17364.78|17484.61|17364.61|17484.78|17364.78|17484.26|17364.26|7
1632900280000|2021-09-29 07:24:40|17484.94|17364.94|17485.12|17365.12|17485.16|17365.16|17484.71|17364.71|9
1632900290000|2021-09-29 07:24:50|17485.14|17365.14|17484.53|17364.53|17485.16|17365.16|17484.53|17364.53|7
1632900300000|2021-09-29 07:25:00|17484.5|17364.5|17484.05|17364.05|17484.5|17364.5|17484.05|17364.05|6
1632900310000|2021-09-29 07:25:10|17484.16|17364.16|17483.9|17363.9|17484.16|17364.16|17483.9|17363.9|6
1632900320000|2021-09-29 07:25:20|17484.11|17364.11|17484.38|17364.38|17484.38|17364.38|17484.09|17364.09|9
1632900330000|2021-09-29 07:25:30|17484.37|17364.37|17484.07|17364.07|17484.66|17364.66|17483.99|17363.99|7
1632900340000|2021-09-29 07:25:40|17484.22|17364.22|17484.35|17364.35|17484.67|17364.67|17484.06|17364.06|6
1632900350000|2021-09-29 07:25:50|17484.29|17364.29|17483.86|17363.86|17484.3|17364.3|17483.86|17363.86|9
1632900360000|2021-09-29 07:26:00|17483.76|17363.76|17479.73|17359.73|17483.84|17363.84|17479.73|17359.73|8
1632900370000|2021-09-29 07:26:10|17479.6|17359.6|17479.29|17359.29|17479.6|17359.6|17479.29|17359.29|9
1632900380000|2021-09-29 07:26:20|17479.2|17359.2|17478.77|17358.77|17479.2|17359.2|17478.77|17358.77|7
1632900390000|2021-09-29 07:26:30|17478.73|17358.73|17478.86|17358.86|17478.93|17358.93|17478.73|17358.73|4
1632900400000|2021-09-29 07:26:40|17478.89|17358.89|17478.92|17358.92|17479.06|17359.06|17478.89|17358.89|3
1632900410000|2021-09-29 07:26:50|17478.77|17358.77|17478.77|17358.77|17478.77|17358.77|17478.54|17358.54|5
1632900420000|2021-09-29 07:27:00|17478.74|17358.74|17478.37|17358.37|17478.74|17358.74|17478.37|17358.37|3
1632900430000|2021-09-29 07:27:10|17478.28|17358.28|17478.21|17358.21|17478.33|17358.33|17477.72|17357.72|5
1632900440000|2021-09-29 07:27:20|17479.04|17359.04|17481.89|17361.89|17481.89|17361.89|17479.04|17359.04|7
1632900450000|2021-09-29 07:27:30|17482.41|17362.41|17484.78|17364.78|17484.78|17364.78|17482.05|17362.05|9
1632900460000|2021-09-29 07:27:40|17484.54|17364.54|17485.01|17365.01|17485.1|17365.1|17484.54|17364.54|6
1632900470000|2021-09-29 07:27:50|17484.66|17364.66|17485.58|17365.58|17485.58|17365.58|17484.66|17364.66|7
1632900480000|2021-09-29 07:28:00|17486.05|17366.05|17486.2|17366.2|17486.21|17366.21|17486.05|17366.05|4
1632900490000|2021-09-29 07:28:10|17486.19|17366.19|17486.32|17366.32|17486.32|17366.32|17486.19|17366.19|3
1632900500000|2021-09-29 07:28:20|17486.59|17366.59|17487.03|17367.03|17487.03|17367.03|17486.59|17366.59|2
1632900510000|2021-09-29 07:28:30|17487.05|17367.05|17487.6|17367.6|17487.67|17367.67|17487.05|17367.05|6
1632900520000|2021-09-29 07:28:40|17488.5|17368.5|17492.48|17372.48|17492.48|17372.48|17488.5|17368.5|10
1632900530000|2021-09-29 07:28:50|17492.44|17372.44|17493.18|17373.18|17493.18|17373.18|17492.21|17372.21|5
1632900540000|2021-09-29 07:29:00|17493.3|17373.3|17493.73|17373.73|17493.73|17373.73|17492.83|17372.83|8
1632900550000|2021-09-29 07:29:10|17493.76|17373.76|17493.86|17373.86|17494.03|17374.03|17493.13|17373.13|6
1632900560000|2021-09-29 07:29:20|17493.84|17373.84|17496.54|17376.54|17496.54|17376.54|17493.63|17373.63|9
1632900570000|2021-09-29 07:29:30|17496.38|17376.38|17498.86|17378.86|17498.86|17378.86|17496.38|17376.38|6
1632900580000|2021-09-29 07:29:40|17499.37|17379.37|17500.34|17380.34|17500.34|17380.34|17499.37|17379.37|5
1632900590000|2021-09-29 07:29:50|17500.35|17380.35|17500.09|17380.09|17500.35|17380.35|17499.95|17379.95|8
1632900600000|2021-09-29 07:30:00|17499.88|17379.88|17500.03|17380.03|17500.03|17380.03|17499.57|17379.57|6
1632900610000|2021-09-29 07:30:10|17500.17|17380.17|17500.32|17380.32|17500.32|17380.32|17500.08|17380.08|5
1632900620000|2021-09-29 07:30:20|17500.11|17380.11|17499.16|17379.16|17500.11|17380.11|17498.99|17378.99|7
1632900630000|2021-09-29 07:30:30|17498.75|17378.75|17498.49|17378.49|17498.83|17378.83|17498.49|17378.49|7
1632900640000|2021-09-29 07:30:40|17497.97|17377.97|17497.63|17377.63|17497.97|17377.97|17497.52|17377.52|5
1632900650000|2021-09-29 07:30:50|17497.55|17377.55|17497.27|17377.27|17497.75|17377.75|17497.27|17377.27|6
1632900660000|2021-09-29 07:31:00|17497.05|17377.05|17497.43|17377.43|17497.66|17377.66|17496.85|17376.85|8
1632900670000|2021-09-29 07:31:10|17497.09|17377.09|17495.04|17375.04|17497.09|17377.09|17495.04|17375.04|9
1632900680000|2021-09-29 07:31:20|17494.87|17374.87|17492.87|17372.87|17494.87|17374.87|17492.87|17372.87|7
1632900690000|2021-09-29 07:31:30|17492.91|17372.91|17491.29|17371.29|17492.91|17372.91|17491.29|17371.29|8
1632900700000|2021-09-29 07:31:40|17491.13|17371.13|17490.05|17370.05|17491.13|17371.13|17490.05|17370.05|9
1632900710000|2021-09-29 07:31:50|17490.23|17370.23|17489.84|17369.84|17490.23|17370.23|17489.83|17369.83|7
1632900720000|2021-09-29 07:32:00|17489.69|17369.69|17489.58|17369.58|17489.72|17369.72|17489.38|17369.38|5
1632900730000|2021-09-29 07:32:10|17489.65|17369.65|17489.62|17369.62|17490.03|17370.03|17489.52|17369.52|8
1632900740000|2021-09-29 07:32:20|17489.35|17369.35|17489.12|17369.12|17489.59|17369.59|17489.1|17369.1|5
1632900750000|2021-09-29 07:32:30|17489.36|17369.36|17489.52|17369.52|17489.66|17369.66|17489.36|17369.36|5
1632900760000|2021-09-29 07:32:40|17488.88|17368.88|17488.71|17368.71|17488.98|17368.98|17488.57|17368.57|5
1632900770000|2021-09-29 07:32:50|17488.58|17368.58|17487.71|17367.71|17488.86|17368.86|17487.71|17367.71|8
1632900780000|2021-09-29 07:33:00|17487.67|17367.67|17487.69|17367.69|17487.69|17367.69|17487.31|17367.31|7
1632900790000|2021-09-29 07:33:10|17487.93|17367.93|17486.88|17366.88|17487.94|17367.94|17486.88|17366.88|6
1632900800000|2021-09-29 07:33:20|17486.91|17366.91|17486.14|17366.14|17486.91|17366.91|17486.13|17366.13|5
1632900810000|2021-09-29 07:33:30|17486.5|17366.5|17487.32|17367.32|17487.33|17367.33|17486.5|17366.5|5
1632900820000|2021-09-29 07:33:40|17486.95|17366.95|17486.61|17366.61|17487.03|17367.03|17486.47|17366.47|7
1632900830000|2021-09-29 07:33:50|17486.98|17366.98|17485.36|17365.36|17486.98|17366.98|17485.36|17365.36|6
1632900840000|2021-09-29 07:34:00|17485.61|17365.61|17484.08|17364.08|17485.61|17365.61|17484.08|17364.08|8
1632900850000|2021-09-29 07:34:10|17484.15|17364.15|17481.19|17361.19|17484.15|17364.15|17480.96|17360.96|9
1632900860000|2021-09-29 07:34:20|17480.79|17360.79|17480.04|17360.04|17480.81|17360.81|17480.04|17360.04|8
1632900870000|2021-09-29 07:34:30|17479.76|17359.76|17477.58|17357.58|17479.76|17359.76|17477.58|17357.58|5
1632900880000|2021-09-29 07:34:40|17477.54|17357.54|17478|17358|17478.09|17358.09|17477.54|17357.54|5
1632900890000|2021-09-29 07:34:50|17478.13|17358.13|17478.28|17358.28|17478.42|17358.42|17478.13|17358.13|7
1632900900000|2021-09-29 07:35:00|17478.19|17358.19|17475.7|17355.7|17478.19|17358.19|17475.7|17355.7|5
1632900910000|2021-09-29 07:35:10|17475.59|17355.59|17472.39|17352.39|17475.59|17355.59|17472.39|17352.39|7
1632900920000|2021-09-29 07:35:20|17472.29|17352.29|17471.18|17351.18|17472.29|17352.29|17471.18|17351.18|7
1632900930000|2021-09-29 07:35:30|17470.69|17350.69|17469.78|17349.78|17470.69|17350.69|17469.78|17349.78|4
1632900940000|2021-09-29 07:35:40|17468.99|17348.99|17468.82|17348.82|17468.99|17348.99|17468.82|17348.82|3
1632900950000|2021-09-29 07:35:50|17468.75|17348.75|17468.77|17348.77|17468.77|17348.77|17468.75|17348.75|2
1632900960000|2021-09-29 07:36:00|17468.5|17348.5|17468.21|17348.21|17468.5|17348.5|17468.21|17348.21|3
1632900970000|2021-09-29 07:36:10|17466.82|17346.82|17466.15|17346.15|17466.82|17346.82|17466.15|17346.15|7
1632900980000|2021-09-29 07:36:20|17466.23|17346.23|17466.43|17346.43|17466.43|17346.43|17466.1|17346.1|7
1632900990000|2021-09-29 07:36:30|17466.38|17346.38|17468.27|17348.27|17468.27|17348.27|17466.28|17346.28|8
1632901000000|2021-09-29 07:36:40|17468.5|17348.5|17468.31|17348.31|17468.51|17348.51|17468.31|17348.31|5
1632901010000|2021-09-29 07:36:50|17468.46|17348.46|17468.05|17348.05|17468.46|17348.46|17467.92|17347.92|6
1632901020000|2021-09-29 07:37:00|17467.93|17347.93|17468.32|17348.32|17468.54|17348.54|17467.73|17347.73|9
1632901030000|2021-09-29 07:37:10|17468.35|17348.35|17468.99|17348.99|17468.99|17348.99|17468.35|17348.35|7
1632901040000|2021-09-29 07:37:20|17468.86|17348.86|17469.62|17349.62|17469.62|17349.62|17468.86|17348.86|7
1632901050000|2021-09-29 07:37:30|17469.63|17349.63|17469.4|17349.4|17469.74|17349.74|17469.36|17349.36|7
1632901060000|2021-09-29 07:37:40|17469.44|17349.44|17469.13|17349.13|17469.73|17349.73|17469.13|17349.13|7
1632901070000|2021-09-29 07:37:50|17469.09|17349.09|17468.84|17348.84|17469.46|17349.46|17468.84|17348.84|8
1632901080000|2021-09-29 07:38:00|17468.92|17348.92|17468.94|17348.94|17468.94|17348.94|17468.92|17348.92|4
1632901090000|2021-09-29 07:38:10|17468.98|17348.98|17468.67|17348.67|17468.98|17348.98|17468.67|17348.67|8
1632901100000|2021-09-29 07:38:20|17468.95|17348.95|17469.75|17349.75|17469.75|17349.75|17468.95|17348.95|7
1632901110000|2021-09-29 07:38:30|17469.58|17349.58|17469.24|17349.24|17469.58|17349.58|17469.24|17349.24|3
1632901120000|2021-09-29 07:38:40|17469.45|17349.45|17469.84|17349.84|17469.98|17349.98|17469.45|17349.45|7
1632901130000|2021-09-29 07:38:50|17470.16|17350.16|17472.01|17352.01|17472.01|17352.01|17470.16|17350.16|9
1632901140000|2021-09-29 07:39:00|17471.32|17351.32|17470.17|17350.17|17471.32|17351.32|17470.17|17350.17|7
1632901150000|2021-09-29 07:39:10|17469.56|17349.56|17468.4|17348.4|17469.56|17349.56|17468.4|17348.4|8
1632901160000|2021-09-29 07:39:20|17467.92|17347.92|17468.13|17348.13|17468.13|17348.13|17467.56|17347.56|5
1632901170000|2021-09-29 07:39:30|17468.3|17348.3|17468.36|17348.36|17468.36|17348.36|17468.09|17348.09|5
1632901180000|2021-09-29 07:39:40|17468.32|17348.32|17468.46|17348.46|17468.46|17348.46|17468.32|17348.32|2
1632901190000|2021-09-29 07:39:50|17468.18|17348.18|17467.73|17347.73|17468.18|17348.18|17467.47|17347.47|7
1632901200000|2021-09-29 07:40:00|17468.08|17348.08|17468.23|17348.23|17468.23|17348.23|17467.96|17347.96|8
1632901210000|2021-09-29 07:40:10|17468.5|17348.5|17467.84|17347.84|17468.5|17348.5|17467.84|17347.84|5
1632901220000|2021-09-29 07:40:20|17467.86|17347.86|17467.73|17347.73|17467.94|17347.94|17467.64|17347.64|7
1632901230000|2021-09-29 07:40:30|17467.74|17347.74|17467.26|17347.26|17467.74|17347.74|17467.01|17347.01|7
1632901240000|2021-09-29 07:40:40|17467.17|17347.17|17467.15|17347.15|17467.45|17347.45|17467.11|17347.11|6
1632901250000|2021-09-29 07:40:50|17467.36|17347.36|17467.22|17347.22|17467.39|17347.39|17467.14|17347.14|9
1632901260000|2021-09-29 07:41:00|17467.24|17347.24|17467.27|17347.27|17467.41|17347.41|17467.24|17347.24|3
1632901270000|2021-09-29 07:41:10|17467.53|17347.53|17467.1|17347.1|17468.01|17348.01|17466.99|17346.99|9
1632901280000|2021-09-29 07:41:20|17466.59|17346.59|17465.35|17345.35|17466.7|17346.7|17465.35|17345.35|7
1632901290000|2021-09-29 07:41:30|17465.18|17345.18|17464.53|17344.53|17465.22|17345.22|17464.53|17344.53|9
1632901300000|2021-09-29 07:41:40|17464.54|17344.54|17464.2|17344.2|17464.68|17344.68|17464.19|17344.19|7
1632901310000|2021-09-29 07:41:50|17464.31|17344.31|17463.41|17343.41|17464.31|17344.31|17463.41|17343.41|7
1632901320000|2021-09-29 07:42:00|17463.39|17343.39|17463.19|17343.19|17463.45|17343.45|17463.09|17343.09|7
1632901330000|2021-09-29 07:42:10|17463.2|17343.2|17462.83|17342.83|17463.2|17343.2|17462.83|17342.83|4
1632901340000|2021-09-29 07:42:20|17463.05|17343.05|17462.74|17342.74|17463.43|17343.43|17462.6|17342.6|6
1632901350000|2021-09-29 07:42:30|17462.76|17342.76|17463.21|17343.21|17463.21|17343.21|17462.65|17342.65|4
1632901360000|2021-09-29 07:42:40|17463.28|17343.28|17462.6|17342.6|17463.28|17343.28|17462.6|17342.6|7
1632901370000|2021-09-29 07:42:50|17462.62|17342.62|17462.91|17342.91|17462.91|17342.91|17462.62|17342.62|7
1632901380000|2021-09-29 07:43:00|17463.09|17343.09|17463.89|17343.89|17464.36|17344.36|17463.07|17343.07|6
1632901390000|2021-09-29 07:43:10|17463.87|17343.87|17463.63|17343.63|17464.15|17344.15|17463.46|17343.46|7
1632901400000|2021-09-29 07:43:20|17463.64|17343.64|17461.9|17341.9|17463.64|17343.64|17461.9|17341.9|2
1632901410000|2021-09-29 07:43:30|17461.72|17341.72|17461.16|17341.16|17461.72|17341.72|17461.14|17341.14|7
1632901420000|2021-09-29 07:43:40|17461.11|17341.11|17461.05|17341.05|17461.57|17341.57|17461.02|17341.02|8
1632901430000|2021-09-29 07:43:50|17460.65|17340.65|17456.95|17336.95|17460.7|17340.7|17456.81|17336.81|9
1632901440000|2021-09-29 07:44:00|17457.05|17337.05|17457.01|17337.01|17457.05|17337.05|17455.97|17335.97|9
1632901450000|2021-09-29 07:44:10|17456.95|17336.95|17456.98|17336.98|17457.3|17337.3|17456.95|17336.95|4
1632901460000|2021-09-29 07:44:20|17456.72|17336.72|17457.97|17337.97|17457.97|17337.97|17456.72|17336.72|6
1632901470000|2021-09-29 07:44:30|17457.35|17337.35|17459.47|17339.47|17459.47|17339.47|17457.35|17337.35|9
1632901480000|2021-09-29 07:44:40|17459.45|17339.45|17456.66|17336.66|17459.52|17339.52|17456.66|17336.66|9
1632901490000|2021-09-29 07:44:50|17456.16|17336.16|17456.81|17336.81|17456.92|17336.92|17456.16|17336.16|7
1632901500000|2021-09-29 07:45:00|17456.95|17336.95|17459.2|17339.2|17459.36|17339.36|17456.84|17336.84|8
1632901510000|2021-09-29 07:45:10|17459.38|17339.38|17461.18|17341.18|17461.18|17341.18|17459.38|17339.38|5
1632901520000|2021-09-29 07:45:20|17460.95|17340.95|17460.91|17340.91|17461.11|17341.11|17460.91|17340.91|5
1632901530000|2021-09-29 07:45:30|17460.66|17340.66|17460.98|17340.98|17461.08|17341.08|17460.47|17340.47|6
1632901540000|2021-09-29 07:45:40|17461.03|17341.03|17461.99|17341.99|17461.99|17341.99|17461.03|17341.03|5
1632901550000|2021-09-29 07:45:50|17462.38|17342.38|17464.21|17344.21|17464.31|17344.31|17462.02|17342.02|8
1632901560000|2021-09-29 07:46:00|17466|17346|17468.35|17348.35|17468.35|17348.35|17466|17346|7
1632901570000|2021-09-29 07:46:10|17468.38|17348.38|17469.03|17349.03|17469.06|17349.06|17468.38|17348.38|5
1632901580000|2021-09-29 07:46:20|17468.96|17348.96|17468.68|17348.68|17468.96|17348.96|17468.65|17348.65|4
1632901590000|2021-09-29 07:46:30|17468.82|17348.82|17467.92|17347.92|17468.82|17348.82|17467.92|17347.92|4
1632901600000|2021-09-29 07:46:40|17467.75|17347.75|17468.12|17348.12|17468.22|17348.22|17467.75|17347.75|5
1632901610000|2021-09-29 07:46:50|17468.43|17348.43|17468.77|17348.77|17468.78|17348.78|17468.42|17348.42|7
1632901620000|2021-09-29 07:47:00|17468.71|17348.71|17467.45|17347.45|17468.75|17348.75|17467.45|17347.45|7
1632901630000|2021-09-29 07:47:10|17467.53|17347.53|17467.69|17347.69|17467.69|17347.69|17467.53|17347.53|6
1632901640000|2021-09-29 07:47:20|17467.67|17347.67|17468.79|17348.79|17468.79|17348.79|17467.67|17347.67|5
1632901650000|2021-09-29 07:47:30|17468.87|17348.87|17469.2|17349.2|17469.2|17349.2|17468.87|17348.87|5
1632901660000|2021-09-29 07:47:40|17469.19|17349.19|17468.62|17348.62|17469.19|17349.19|17468.62|17348.62|3
1632901670000|2021-09-29 07:47:50|17468.92|17348.92|17468.72|17348.72|17468.92|17348.92|17468.72|17348.72|4
1632901680000|2021-09-29 07:48:00|17468.7|17348.7|17468.17|17348.17|17469.38|17349.38|17467.87|17347.87|8
1632901690000|2021-09-29 07:48:10|17467.94|17347.94|17468.71|17348.71|17469.26|17349.26|17467.94|17347.94|6
1632901700000|2021-09-29 07:48:20|17468.1|17348.1|17466.09|17346.09|17468.1|17348.1|17466.09|17346.09|9
1632901710000|2021-09-29 07:48:30|17465.4|17345.4|17465.36|17345.36|17465.68|17345.68|17465.36|17345.36|8
1632901720000|2021-09-29 07:48:40|17464.79|17344.79|17463.64|17343.64|17465.39|17345.39|17463.64|17343.64|9
1632901730000|2021-09-29 07:48:50|17464.1|17344.1|17462.76|17342.76|17464.1|17344.1|17462.76|17342.76|7
1632901740000|2021-09-29 07:49:00|17462.66|17342.66|17461.86|17341.86|17462.66|17342.66|17461.77|17341.77|9
1632901750000|2021-09-29 07:49:10|17461.17|17341.17|17459.24|17339.24|17461.17|17341.17|17459.24|17339.24|8
1632901760000|2021-09-29 07:49:20|17459.33|17339.33|17458.41|17338.41|17459.59|17339.59|17458.41|17338.41|8
1632901770000|2021-09-29 07:49:30|17457.92|17337.92|17456.27|17336.27|17457.92|17337.92|17456.27|17336.27|7
1632901780000|2021-09-29 07:49:40|17456.26|17336.26|17455.84|17335.84|17456.26|17336.26|17455.8|17335.8|7
1632901790000|2021-09-29 07:49:50|17455.5|17335.5|17455.72|17335.72|17455.92|17335.92|17455.5|17335.5|8
1632901800000|2021-09-29 07:50:00|17455.66|17335.66|17454.64|17334.64|17455.9|17335.9|17454.64|17334.64|6
1632901810000|2021-09-29 07:50:10|17454.69|17334.69|17454.87|17334.87|17455.42|17335.42|17454.65|17334.65|7
1632901820000|2021-09-29 07:50:20|17454.8|17334.8|17455.19|17335.19|17455.2|17335.2|17454.8|17334.8|6
1632901830000|2021-09-29 07:50:30|17455.3|17335.3|17454.69|17334.69|17455.3|17335.3|17454.69|17334.69|5
1632901840000|2021-09-29 07:50:40|17454.68|17334.68|17454.61|17334.61|17454.8|17334.8|17454.59|17334.59|9
1632901850000|2021-09-29 07:50:50|17454.53|17334.53|17455.15|17335.15|17455.15|17335.15|17454.53|17334.53|7
1632901860000|2021-09-29 07:51:00|17454.97|17334.97|17455.87|17335.87|17455.87|17335.87|17454.97|17334.97|6
1632901870000|2021-09-29 07:51:10|17455.82|17335.82|17455.8|17335.8|17455.94|17335.94|17455.8|17335.8|7
1632901880000|2021-09-29 07:51:20|17455.84|17335.84|17455.96|17335.96|17455.96|17335.96|17455.65|17335.65|4
1632901890000|2021-09-29 07:51:30|17456.12|17336.12|17456.01|17336.01|17456.14|17336.14|17456.01|17336.01|4
1632901900000|2021-09-29 07:51:40|17455.96|17335.96|17455.91|17335.91|17456|17336|17455.79|17335.79|7
1632901910000|2021-09-29 07:51:50|17455.85|17335.85|17456.25|17336.25|17456.28|17336.28|17455.85|17335.85|7
1632901920000|2021-09-29 07:52:00|17456.31|17336.31|17457.47|17337.47|17457.53|17337.53|17456.11|17336.11|9
1632901930000|2021-09-29 07:52:10|17457.44|17337.44|17457.71|17337.71|17457.73|17337.73|17457.43|17337.43|7
1632901940000|2021-09-29 07:52:20|17457.67|17337.67|17457.36|17337.36|17457.67|17337.67|17457.26|17337.26|8
1632901950000|2021-09-29 07:52:30|17458.21|17338.21|17459.76|17339.76|17459.76|17339.76|17458.21|17338.21|9
1632901960000|2021-09-29 07:52:40|17459.81|17339.81|17460.04|17340.04|17460.2|17340.2|17459.81|17339.81|9
1632901970000|2021-09-29 07:52:50|17460.44|17340.44|17460.78|17340.78|17460.84|17340.84|17460.44|17340.44|5
1632901980000|2021-09-29 07:53:00|17460.77|17340.77|17460.75|17340.75|17460.88|17340.88|17460.75|17340.75|6
1632901990000|2021-09-29 07:53:10|17461.14|17341.14|17460.98|17340.98|17461.24|17341.24|17460.98|17340.98|6
1632902000000|2021-09-29 07:53:20|17461.3|17341.3|17461|17341|17461.36|17341.36|17461|17341|5
1632902010000|2021-09-29 07:53:30|17461.11|17341.11|17461.73|17341.73|17461.73|17341.73|17461.11|17341.11|4
1632902020000|2021-09-29 07:53:40|17461.75|17341.75|17462.68|17342.68|17462.68|17342.68|17461.75|17341.75|8
1632902030000|2021-09-29 07:53:50|17462.76|17342.76|17463.2|17343.2|17463.2|17343.2|17462.76|17342.76|7
1632902040000|2021-09-29 07:54:00|17462.65|17342.65|17462.29|17342.29|17462.9|17342.9|17462.29|17342.29|7
1632902050000|2021-09-29 07:54:10|17462.59|17342.59|17463.61|17343.61|17463.61|17343.61|17462.37|17342.37|9
1632902060000|2021-09-29 07:54:20|17463.26|17343.26|17463.14|17343.14|17463.26|17343.26|17463.12|17343.12|6
1632902070000|2021-09-29 07:54:30|17463.44|17343.44|17464.46|17344.46|17464.46|17344.46|17463.44|17343.44|9
1632902080000|2021-09-29 07:54:40|17464.76|17344.76|17465.66|17345.66|17465.66|17345.66|17464.76|17344.76|7
1632902090000|2021-09-29 07:54:50|17465.68|17345.68|17466.03|17346.03|17466.03|17346.03|17465.63|17345.63|5
1632902100000|2021-09-29 07:55:00|17465.96|17345.96|17466.27|17346.27|17466.57|17346.57|17465.96|17345.96|7
1632902110000|2021-09-29 07:55:10|17466.32|17346.32|17465.93|17345.93|17466.43|17346.43|17465.93|17345.93|9
1632902120000|2021-09-29 07:55:20|17465.82|17345.82|17465.67|17345.67|17466.14|17346.14|17465.64|17345.64|8
1632902130000|2021-09-29 07:55:30|17466.9|17346.9|17468.46|17348.46|17468.46|17348.46|17466.9|17346.9|9
1632902140000|2021-09-29 07:55:40|17468.66|17348.66|17468.79|17348.79|17468.79|17348.79|17468.64|17348.64|4
1632902150000|2021-09-29 07:55:50|17468.87|17348.87|17469.77|17349.77|17469.77|17349.77|17468.85|17348.85|8
1632902160000|2021-09-29 07:56:00|17469.83|17349.83|17471.02|17351.02|17471.02|17351.02|17469.83|17349.83|8
1632902170000|2021-09-29 07:56:10|17471.1|17351.1|17474.32|17354.32|17474.32|17354.32|17471.1|17351.1|6
1632902180000|2021-09-29 07:56:20|17474.31|17354.31|17476.74|17356.74|17476.74|17356.74|17474.31|17354.31|6
1632902190000|2021-09-29 07:56:30|17477.29|17357.29|17481.04|17361.04|17481.04|17361.04|17477.29|17357.29|5
1632902200000|2021-09-29 07:56:40|17481.1|17361.1|17481.25|17361.25|17481.25|17361.25|17480.79|17360.79|5
1632902210000|2021-09-29 07:56:50|17481.31|17361.31|17483.49|17363.49|17483.49|17363.49|17481.31|17361.31|7
1632902220000|2021-09-29 07:57:00|17483.31|17363.31|17483.61|17363.61|17483.82|17363.82|17483.31|17363.31|6
1632902230000|2021-09-29 07:57:10|17483.43|17363.43|17483.23|17363.23|17483.56|17363.56|17483.15|17363.15|8
1632902240000|2021-09-29 07:57:20|17483.26|17363.26|17482.53|17362.53|17483.26|17363.26|17482.53|17362.53|8
1632902250000|2021-09-29 07:57:30|17481.99|17361.99|17481.38|17361.38|17481.99|17361.99|17481.27|17361.27|4
1632902260000|2021-09-29 07:57:40|17481.34|17361.34|17481.61|17361.61|17481.61|17361.61|17481.34|17361.34|2
1632902270000|2021-09-29 07:57:50|17481.71|17361.71|17481.57|17361.57|17481.9|17361.9|17481.57|17361.57|5
1632902280000|2021-09-29 07:58:00|17481.49|17361.49|17481.51|17361.51|17481.73|17361.73|17481.46|17361.46|7
1632902290000|2021-09-29 07:58:10|17481.02|17361.02|17482.01|17362.01|17482.01|17362.01|17481.02|17361.02|5
1632902300000|2021-09-29 07:58:20|17482.02|17362.02|17481.68|17361.68|17482.02|17362.02|17481.4|17361.4|6
1632902310000|2021-09-29 07:58:30|17481.52|17361.52|17481.93|17361.93|17481.93|17361.93|17481.52|17361.52|5
1632902320000|2021-09-29 07:58:40|17482.09|17362.09|17482.05|17362.05|17482.09|17362.09|17482.05|17362.05|2
1632902330000|2021-09-29 07:58:50|17482.09|17362.09|17482.41|17362.41|17482.5|17362.5|17482.09|17362.09|8
1632902340000|2021-09-29 07:59:00|17482.38|17362.38|17482.68|17362.68|17482.68|17362.68|17482.2|17362.2|6
1632902350000|2021-09-29 07:59:10|17482.61|17362.61|17482.62|17362.62|17482.69|17362.69|17482.49|17362.49|5
1632902360000|2021-09-29 07:59:20|17482.82|17362.82|17484.19|17364.19|17484.19|17364.19|17482.82|17362.82|6
1632902370000|2021-09-29 07:59:30|17484.32|17364.32|17484.6|17364.6|17484.6|17364.6|17484.11|17364.11|7
1632902380000|2021-09-29 07:59:40|17484.84|17364.84|17485.33|17365.33|17485.33|17365.33|17484.84|17364.84|8
1632902390000|2021-09-29 07:59:50|17485.36|17365.36|17487.11|17367.11|17487.11|17367.11|17485.36|17365.36|6
1632902400000|2021-09-29 08:00:00|17487.23|17367.23|17488.11|17368.11|17488.11|17368.11|17487.23|17367.23|4
1632902410000|2021-09-29 08:00:10|17488.23|17368.23|17488.52|17368.52|17488.52|17368.52|17488.18|17368.18|5
1632902420000|2021-09-29 08:00:20|17488.78|17368.78|17489.37|17369.37|17489.43|17369.43|17488.78|17368.78|5
1632902430000|2021-09-29 08:00:30|17489.45|17369.45|17489.35|17369.35|17489.53|17369.53|17489.03|17369.03|7
1632902440000|2021-09-29 08:00:40|17489.36|17369.36|17489.4|17369.4|17490.01|17370.01|17488.88|17368.88|9
1632902450000|2021-09-29 08:00:50|17489.14|17369.14|17486.81|17366.81|17489.14|17369.14|17486.81|17366.81|7
1632902460000|2021-09-29 08:01:00|17486.69|17366.69|17484.91|17364.91|17486.69|17366.69|17484.91|17364.91|6
1632902470000|2021-09-29 08:01:10|17484.22|17364.22|17484.56|17364.56|17484.82|17364.82|17483.83|17363.83|9
1632902480000|2021-09-29 08:01:20|17484.18|17364.18|17483.61|17363.61|17484.18|17364.18|17483.61|17363.61|8
1632902490000|2021-09-29 08:01:30|17483.59|17363.59|17482.93|17362.93|17483.59|17363.59|17482.72|17362.72|7
1632902500000|2021-09-29 08:01:40|17482.72|17362.72|17479.05|17359.05|17482.72|17362.72|17479.05|17359.05|9
1632902510000|2021-09-29 08:01:50|17479.02|17359.02|17478|17358|17479.52|17359.52|17478|17358|10
1632902520000|2021-09-29 08:02:00|17477.75|17357.75|17475.14|17355.14|17477.75|17357.75|17475.14|17355.14|10
1632902530000|2021-09-29 08:02:10|17475.44|17355.44|17476.17|17356.17|17476.33|17356.33|17475.36|17355.36|8
1632902540000|2021-09-29 08:02:20|17476.07|17356.07|17479.05|17359.05|17479.05|17359.05|17476.04|17356.04|10
1632902550000|2021-09-29 08:02:30|17478.99|17358.99|17480.93|17360.93|17480.93|17360.93|17478.99|17358.99|6
1632902560000|2021-09-29 08:02:40|17480.23|17360.23|17482.83|17362.83|17482.84|17362.84|17479.95|17359.95|9
1632902570000|2021-09-29 08:02:50|17483.95|17363.95|17487.19|17367.19|17487.19|17367.19|17483.81|17363.81|7
1632902580000|2021-09-29 08:03:00|17487.79|17367.79|17490.43|17370.43|17490.94|17370.94|17487.79|17367.79|9
1632902590000|2021-09-29 08:03:10|17491.7|17371.7|17492.65|17372.65|17492.65|17372.65|17491.7|17371.7|5
1632902600000|2021-09-29 08:03:20|17493.4|17373.4|17495.55|17375.55|17495.55|17375.55|17493.4|17373.4|10
1632902610000|2021-09-29 08:03:30|17495.79|17375.79|17496.17|17376.17|17496.23|17376.23|17495.75|17375.75|9
1632902620000|2021-09-29 08:03:40|17496.18|17376.18|17497.73|17377.73|17497.73|17377.73|17495.94|17375.94|9
1632902630000|2021-09-29 08:03:50|17497.86|17377.86|17497.52|17377.52|17498.19|17378.19|17497.44|17377.44|10
1632902640000|2021-09-29 08:04:00|17497.4|17377.4|17494.79|17374.79|17497.88|17377.88|17494.79|17374.79|9
1632902650000|2021-09-29 08:04:10|17494.87|17374.87|17493.05|17373.05|17494.87|17374.87|17492.87|17372.87|7
1632902660000|2021-09-29 08:04:20|17492.12|17372.12|17491.73|17371.73|17492.2|17372.2|17491.73|17371.73|6
1632902670000|2021-09-29 08:04:30|17491.77|17371.77|17490.57|17370.57|17491.83|17371.83|17490.57|17370.57|8
1632902680000|2021-09-29 08:04:40|17490.52|17370.52|17489.35|17369.35|17490.53|17370.53|17489.32|17369.32|7
1632902690000|2021-09-29 08:04:50|17489.34|17369.34|17487.55|17367.55|17489.34|17369.34|17487.55|17367.55|9
1632902700000|2021-09-29 08:05:00|17487.6|17367.6|17486.1|17366.1|17487.6|17367.6|17486.1|17366.1|8
1632902710000|2021-09-29 08:05:10|17485.43|17365.43|17481.27|17361.27|17485.43|17365.43|17481.27|17361.27|8
1632902720000|2021-09-29 08:05:20|17481.19|17361.19|17476.02|17356.02|17481.19|17361.19|17475.93|17355.93|9
1632902730000|2021-09-29 08:05:30|17475.98|17355.98|17472.28|17352.28|17476.05|17356.05|17472.28|17352.28|7
1632902740000|2021-09-29 08:05:40|17472.27|17352.27|17467.85|17347.85|17472.27|17352.27|17467.85|17347.85|8
1632902750000|2021-09-29 08:05:50|17467.26|17347.26|17468.19|17348.19|17468.2|17348.2|17467.26|17347.26|9
1632902760000|2021-09-29 08:06:00|17468.23|17348.23|17468.03|17348.03|17468.57|17348.57|17468.03|17348.03|6
1632902770000|2021-09-29 08:06:10|17468|17348|17467.9|17347.9|17468|17348|17467.87|17347.87|5
1632902780000|2021-09-29 08:06:20|17467.89|17347.89|17467.87|17347.87|17468.04|17348.04|17467.84|17347.84|5
1632902790000|2021-09-29 08:06:30|17467.93|17347.93|17468.54|17348.54|17468.54|17348.54|17467.93|17347.93|5
1632902800000|2021-09-29 08:06:40|17468.48|17348.48|17467.93|17347.93|17468.48|17348.48|17467.91|17347.91|5
1632902810000|2021-09-29 08:06:50|17467.88|17347.88|17467.67|17347.67|17467.93|17347.93|17467.67|17347.67|7
1632902820000|2021-09-29 08:07:00|17467.69|17347.69|17467.5|17347.5|17467.69|17347.69|17467.5|17347.5|4
1632902830000|2021-09-29 08:07:10|17466.53|17346.53|17466.37|17346.37|17466.53|17346.53|17466.31|17346.31|4
1632902840000|2021-09-29 08:07:20|17466.32|17346.32|17466.17|17346.17|17466.32|17346.32|17466.03|17346.03|7
1632902850000|2021-09-29 08:07:30|17466.2|17346.2|17466.11|17346.11|17466.2|17346.2|17466.07|17346.07|4
1632902860000|2021-09-29 08:07:40|17466.12|17346.12|17466.16|17346.16|17466.23|17346.23|17465.75|17345.75|6
1632902870000|2021-09-29 08:07:50|17466.11|17346.11|17466.23|17346.23|17466.23|17346.23|17465.45|17345.45|8
1632902880000|2021-09-29 08:08:00|17466.26|17346.26|17466.63|17346.63|17466.63|17346.63|17466.11|17346.11|9
1632902890000|2021-09-29 08:08:10|17466.55|17346.55|17466.62|17346.62|17466.63|17346.63|17466.55|17346.55|4
1632902900000|2021-09-29 08:08:20|17466.68|17346.68|17466.34|17346.34|17466.78|17346.78|17466.21|17346.21|7
1632902910000|2021-09-29 08:08:30|17466.32|17346.32|17466.36|17346.36|17466.36|17346.36|17466.24|17346.24|6
1632902920000|2021-09-29 08:08:40|17466.33|17346.33|17466.32|17346.32|17466.34|17346.34|17466.31|17346.31|4
1632902930000|2021-09-29 08:08:50|17466.07|17346.07|17466.43|17346.43|17466.59|17346.59|17466.04|17346.04|5
1632902940000|2021-09-29 08:09:00|17465.92|17345.92|17465.32|17345.32|17465.92|17345.92|17465.26|17345.26|7
1632902950000|2021-09-29 08:09:10|17465.37|17345.37|17464.43|17344.43|17465.37|17345.37|17464.34|17344.34|9
1632902960000|2021-09-29 08:09:20|17463.98|17343.98|17463.86|17343.86|17463.98|17343.98|17463.86|17343.86|6
1632902970000|2021-09-29 08:09:30|17463.9|17343.9|17463.55|17343.55|17463.9|17343.9|17463.5|17343.5|4
1632902980000|2021-09-29 08:09:40|17463.59|17343.59|17463.01|17343.01|17463.59|17343.59|17463.01|17343.01|6
1632902990000|2021-09-29 08:09:50|17462.77|17342.77|17461.32|17341.32|17462.77|17342.77|17461.32|17341.32|8
1632903000000|2021-09-29 08:10:00|17461.34|17341.34|17460.84|17340.84|17461.34|17341.34|17460.84|17340.84|5
1632903010000|2021-09-29 08:10:10|17460.49|17340.49|17457.94|17337.94|17460.49|17340.49|17457.94|17337.94|7
1632903020000|2021-09-29 08:10:20|17457.35|17337.35|17457.36|17337.36|17457.43|17337.43|17457.32|17337.32|5
1632903030000|2021-09-29 08:10:30|17455.7|17335.7|17455.63|17335.63|17456.04|17336.04|17455.63|17335.63|4
1632903040000|2021-09-29 08:10:40|17455.6|17335.6|17454.81|17334.81|17455.79|17335.79|17454.81|17334.81|6
1632903050000|2021-09-29 08:10:50|17454.39|17334.39|17454.86|17334.86|17454.96|17334.96|17454.37|17334.37|6
1632903060000|2021-09-29 08:11:00|17454.66|17334.66|17454.5|17334.5|17454.66|17334.66|17454.47|17334.47|7
1632903070000|2021-09-29 08:11:10|17454.49|17334.49|17454.84|17334.84|17455.15|17335.15|17454.35|17334.35|9
1632903080000|2021-09-29 08:11:20|17454.73|17334.73|17456.53|17336.53|17456.53|17336.53|17454.73|17334.73|8
1632903090000|2021-09-29 08:11:30|17456.9|17336.9|17458.76|17338.76|17459.05|17339.05|17456.86|17336.86|10
1632903100000|2021-09-29 08:11:40|17458.81|17338.81|17453.69|17333.69|17458.81|17338.81|17453.69|17333.69|8
1632903110000|2021-09-29 08:11:50|17454.04|17334.04|17453.99|17333.99|17454.34|17334.34|17453.89|17333.89|7
1632903120000|2021-09-29 08:12:00|17454.03|17334.03|17453.75|17333.75|17454.4|17334.4|17453.75|17333.75|9
1632903130000|2021-09-29 08:12:10|17453.69|17333.69|17459.63|17339.63|17459.63|17339.63|17453.42|17333.42|9
1632903140000|2021-09-29 08:12:20|17460.89|17340.89|17461.62|17341.62|17461.62|17341.62|17460.89|17340.89|7
1632903150000|2021-09-29 08:12:30|17462.04|17342.04|17462.81|17342.81|17462.81|17342.81|17461.99|17341.99|6
1632903160000|2021-09-29 08:12:40|17462.92|17342.92|17462.92|17342.92|17462.95|17342.95|17462.92|17342.92|3
1632903170000|2021-09-29 08:12:50|17462.85|17342.85|17462.77|17342.77|17462.94|17342.94|17462.77|17342.77|7
1632903180000|2021-09-29 08:13:00|17462.9|17342.9|17464.29|17344.29|17464.43|17344.43|17462.9|17342.9|9
1632903190000|2021-09-29 08:13:10|17464.6|17344.6|17464.34|17344.34|17464.64|17344.64|17464.34|17344.34|6
1632903200000|2021-09-29 08:13:20|17464.35|17344.35|17465.64|17345.64|17465.64|17345.64|17463.87|17343.87|5
1632903210000|2021-09-29 08:13:30|17465.13|17345.13|17465.39|17345.39|17465.45|17345.45|17464.53|17344.53|6
1632903220000|2021-09-29 08:13:40|17465.35|17345.35|17467.36|17347.36|17467.36|17347.36|17465.35|17345.35|8
1632903230000|2021-09-29 08:13:50|17467.27|17347.27|17466.85|17346.85|17467.3|17347.3|17466.85|17346.85|7
1632903240000|2021-09-29 08:14:00|17466.83|17346.83|17466.68|17346.68|17466.85|17346.85|17466.68|17346.68|6
1632903250000|2021-09-29 08:14:10|17466.6|17346.6|17467.46|17347.46|17467.46|17347.46|17466.54|17346.54|5
1632903260000|2021-09-29 08:14:20|17467.78|17347.78|17468.3|17348.3|17468.3|17348.3|17467.78|17347.78|8
1632903270000|2021-09-29 08:14:30|17468.35|17348.35|17469.41|17349.41|17469.49|17349.49|17468.35|17348.35|6
1632903280000|2021-09-29 08:14:40|17470.4|17350.4|17470.85|17350.85|17471.02|17351.02|17470.19|17350.19|7
1632903290000|2021-09-29 08:14:50|17470.82|17350.82|17470.4|17350.4|17470.95|17350.95|17470.4|17350.4|8
1632903300000|2021-09-29 08:15:00|17470.57|17350.57|17470.61|17350.61|17470.68|17350.68|17470.49|17350.49|6
1632903310000|2021-09-29 08:15:10|17470.42|17350.42|17469.67|17349.67|17470.42|17350.42|17469.67|17349.67|6
1632903320000|2021-09-29 08:15:20|17469.27|17349.27|17468.84|17348.84|17469.34|17349.34|17468.84|17348.84|7
1632903330000|2021-09-29 08:15:30|17469.1|17349.1|17469.15|17349.15|17469.15|17349.15|17469.07|17349.07|4
1632903340000|2021-09-29 08:15:40|17468.93|17348.93|17468.72|17348.72|17468.93|17348.93|17468.72|17348.72|7
1632903350000|2021-09-29 08:15:50|17468.71|17348.71|17469.01|17349.01|17469.01|17349.01|17468.71|17348.71|3
1632903360000|2021-09-29 08:16:00|17469.02|17349.02|17468.27|17348.27|17469.39|17349.39|17468.27|17348.27|9
1632903370000|2021-09-29 08:16:10|17468.69|17348.69|17467.77|17347.77|17468.69|17348.69|17467.77|17347.77|9
1632903380000|2021-09-29 08:16:20|17467.9|17347.9|17467.57|17347.57|17467.9|17347.9|17467.29|17347.29|8
1632903390000|2021-09-29 08:16:30|17467.72|17347.72|17468.5|17348.5|17468.5|17348.5|17467.52|17347.52|10
1632903400000|2021-09-29 08:16:40|17468.28|17348.28|17467.8|17347.8|17468.42|17348.42|17467.8|17347.8|9
1632903410000|2021-09-29 08:16:50|17467.82|17347.82|17467.68|17347.68|17468.84|17348.84|17467.68|17347.68|9
1632903420000|2021-09-29 08:17:00|17467.4|17347.4|17463.75|17343.75|17467.4|17347.4|17463.59|17343.59|9
1632903430000|2021-09-29 08:17:10|17463.65|17343.65|17463.88|17343.88|17464.04|17344.04|17463.61|17343.61|8
1632903440000|2021-09-29 08:17:20|17463.93|17343.93|17463.32|17343.32|17463.93|17343.93|17463.32|17343.32|8
1632903450000|2021-09-29 08:17:30|17463.19|17343.19|17462.4|17342.4|17463.27|17343.27|17462.4|17342.4|6
1632903460000|2021-09-29 08:17:40|17462.55|17342.55|17462.43|17342.43|17462.62|17342.62|17462.43|17342.43|4
1632903470000|2021-09-29 08:17:50|17462.15|17342.15|17460.37|17340.37|17462.15|17342.15|17460.37|17340.37|9
1632903480000|2021-09-29 08:18:00|17460.26|17340.26|17457.91|17337.91|17460.26|17340.26|17457.91|17337.91|9
1632903490000|2021-09-29 08:18:10|17457.4|17337.4|17456.55|17336.55|17457.4|17337.4|17456.12|17336.12|8
1632903500000|2021-09-29 08:18:20|17456.52|17336.52|17454.33|17334.33|17456.72|17336.72|17454.31|17334.31|9
1632903510000|2021-09-29 08:18:30|17454.11|17334.11|17451.34|17331.34|17454.11|17334.11|17451.34|17331.34|7
1632903520000|2021-09-29 08:18:40|17451.28|17331.28|17451.59|17331.59|17451.99|17331.99|17451.28|17331.28|8
1632903530000|2021-09-29 08:18:50|17450.8|17330.8|17448.69|17328.69|17450.8|17330.8|17448.69|17328.69|6
1632903540000|2021-09-29 08:19:00|17448.58|17328.58|17447.61|17327.61|17448.58|17328.58|17447.61|17327.61|4
1632903550000|2021-09-29 08:19:10|17447.56|17327.56|17447.21|17327.21|17447.6|17327.6|17447.21|17327.21|5
1632903560000|2021-09-29 08:19:20|17446.99|17326.99|17443.5|17323.5|17446.99|17326.99|17442.47|17322.47|10
1632903570000|2021-09-29 08:19:30|17442.41|17322.41|17439.88|17319.88|17442.85|17322.85|17439.88|17319.88|10
1632903580000|2021-09-29 08:19:40|17439.8|17319.8|17439.68|17319.68|17440.4|17320.4|17439.68|17319.68|9
1632903590000|2021-09-29 08:19:50|17439.64|17319.64|17439.2|17319.2|17439.64|17319.64|17438.97|17318.97|9
1632903600000|2021-09-29 08:20:00|17439.21|17319.21|17438.72|17318.72|17439.21|17319.21|17438.6|17318.6|8
1632903610000|2021-09-29 08:20:10|17438.75|17318.75|17436.51|17316.51|17438.75|17318.75|17436.3|17316.3|8
1632903620000|2021-09-29 08:20:20|17435.4|17315.4|17434.98|17314.98|17435.81|17315.81|17434.98|17314.98|9
1632903630000|2021-09-29 08:20:30|17435.15|17315.15|17435.65|17315.65|17435.65|17315.65|17435.15|17315.15|4
1632903640000|2021-09-29 08:20:40|17435.67|17315.67|17436.03|17316.03|17436.16|17316.16|17435.67|17315.67|6
1632903650000|2021-09-29 08:20:50|17436.13|17316.13|17435.1|17315.1|17436.13|17316.13|17435.1|17315.1|9
1632903660000|2021-09-29 08:21:00|17435.17|17315.17|17435.77|17315.77|17435.77|17315.77|17435.06|17315.06|8
1632903670000|2021-09-29 08:21:10|17435.52|17315.52|17430.87|17310.87|17435.52|17315.52|17430.87|17310.87|8
1632903680000|2021-09-29 08:21:20|17431|17311|17431.9|17311.9|17431.9|17311.9|17430.95|17310.95|8
1632903690000|2021-09-29 08:21:30|17432.12|17312.12|17432.12|17312.12|17432.51|17312.51|17432.12|17312.12|8
1632903700000|2021-09-29 08:21:40|17432.01|17312.01|17432.54|17312.54|17432.55|17312.55|17432.01|17312.01|6
1632903710000|2021-09-29 08:21:50|17432.21|17312.21|17430.53|17310.53|17432.21|17312.21|17430.53|17310.53|10
1632903720000|2021-09-29 08:22:00|17430.27|17310.27|17429.34|17309.34|17430.39|17310.39|17429.34|17309.34|8
1632903730000|2021-09-29 08:22:10|17430.12|17310.12|17430.67|17310.67|17430.67|17310.67|17429.81|17309.81|10
1632903740000|2021-09-29 08:22:20|17430.78|17310.78|17431.34|17311.34|17431.55|17311.55|17430.78|17310.78|9
1632903750000|2021-09-29 08:22:30|17431.45|17311.45|17431.92|17311.92|17432.66|17312.66|17431.03|17311.03|7
1632903760000|2021-09-29 08:22:40|17432.56|17312.56|17433|17313|17433.56|17313.56|17432.56|17312.56|6
1632903770000|2021-09-29 08:22:50|17433.09|17313.09|17433.39|17313.39|17433.39|17313.39|17433.09|17313.09|7
1632903780000|2021-09-29 08:23:00|17433.29|17313.29|17433.86|17313.86|17433.86|17313.86|17433.29|17313.29|7
1632903790000|2021-09-29 08:23:10|17434.09|17314.09|17435.3|17315.3|17435.3|17315.3|17434.09|17314.09|5
1632903800000|2021-09-29 08:23:20|17435.32|17315.32|17434.55|17314.55|17435.32|17315.32|17434.55|17314.55|7
1632903810000|2021-09-29 08:23:30|17433.84|17313.84|17433.22|17313.22|17433.86|17313.86|17433.07|17313.07|9
1632903820000|2021-09-29 08:23:40|17433.18|17313.18|17432.36|17312.36|17433.24|17313.24|17432.36|17312.36|4
1632903830000|2021-09-29 08:23:50|17432.26|17312.26|17431.57|17311.57|17432.26|17312.26|17431.57|17311.57|6
1632903840000|2021-09-29 08:24:00|17431.6|17311.6|17431.31|17311.31|17431.77|17311.77|17431.31|17311.31|6
1632903850000|2021-09-29 08:24:10|17431.29|17311.29|17431.11|17311.11|17431.48|17311.48|17431.11|17311.11|6
1632903860000|2021-09-29 08:24:20|17431.34|17311.34|17430.24|17310.24|17431.34|17311.34|17430.23|17310.23|9
1632903870000|2021-09-29 08:24:30|17429.3|17309.3|17429.59|17309.59|17429.69|17309.69|17429.3|17309.3|4
1632903880000|2021-09-29 08:24:40|17429.87|17309.87|17429.84|17309.84|17429.99|17309.99|17429.75|17309.75|6
1632903890000|2021-09-29 08:24:50|17429.89|17309.89|17429.66|17309.66|17429.89|17309.89|17429.64|17309.64|6
1632903900000|2021-09-29 08:25:00|17429.63|17309.63|17430.24|17310.24|17430.24|17310.24|17429.44|17309.44|6
1632903910000|2021-09-29 08:25:10|17430.36|17310.36|17431.23|17311.23|17431.23|17311.23|17430.36|17310.36|8
1632903920000|2021-09-29 08:25:20|17431.44|17311.44|17432.72|17312.72|17433.04|17313.04|17431.44|17311.44|6
1632903930000|2021-09-29 08:25:30|17432.24|17312.24|17431.68|17311.68|17432.24|17312.24|17431.3|17311.3|7
1632903940000|2021-09-29 08:25:40|17431.54|17311.54|17431.61|17311.61|17431.66|17311.66|17431.19|17311.19|9
1632903950000|2021-09-29 08:25:50|17431.45|17311.45|17431.44|17311.44|17431.49|17311.49|17431.39|17311.39|6
1632903960000|2021-09-29 08:26:00|17431.72|17311.72|17430.61|17310.61|17431.72|17311.72|17430.61|17310.61|9
1632903970000|2021-09-29 08:26:10|17430.43|17310.43|17429.62|17309.62|17430.78|17310.78|17429.62|17309.62|9
1632903980000|2021-09-29 08:26:20|17429.72|17309.72|17427.65|17307.65|17429.72|17309.72|17427.53|17307.53|7
1632903990000|2021-09-29 08:26:30|17427.69|17307.69|17426.66|17306.66|17427.7|17307.7|17426.66|17306.66|7
1632904000000|2021-09-29 08:26:40|17426.8|17306.8|17425.43|17305.43|17426.8|17306.8|17425.36|17305.36|10
1632904010000|2021-09-29 08:26:50|17425.3|17305.3|17424.77|17304.77|17425.3|17305.3|17424.02|17304.02|10
1632904020000|2021-09-29 08:27:00|17424.37|17304.37|17417.84|17297.84|17424.49|17304.49|17417.84|17297.84|10
1632904030000|2021-09-29 08:27:10|17418.73|17298.73|17418.67|17298.67|17419.44|17299.44|17418.4|17298.4|10
1632904040000|2021-09-29 08:27:20|17419.83|17299.83|17415.52|17295.52|17419.83|17299.83|17413.64|17293.64|10
1632904050000|2021-09-29 08:27:30|17414.56|17294.56|17413.61|17293.61|17416.06|17296.06|17411.51|17291.51|10
1632904060000|2021-09-29 08:27:40|17412.86|17292.86|17415.44|17295.44|17415.44|17295.44|17412.86|17292.86|9
1632904070000|2021-09-29 08:27:50|17417.25|17297.25|17421.05|17301.05|17421.05|17301.05|17417.25|17297.25|9
1632904080000|2021-09-29 08:28:00|17421.58|17301.58|17420.39|17300.39|17421.58|17301.58|17420.22|17300.22|10
1632904090000|2021-09-29 08:28:10|17421.52|17301.52|17424.73|17304.73|17424.73|17304.73|17421.52|17301.52|9
1632904100000|2021-09-29 08:28:20|17424.47|17304.47|17425.3|17305.3|17425.46|17305.46|17424.47|17304.47|9
1632904110000|2021-09-29 08:28:30|17426.01|17306.01|17425.78|17305.78|17426.01|17306.01|17425.61|17305.61|8
1632904120000|2021-09-29 08:28:40|17425.9|17305.9|17429.37|17309.37|17429.52|17309.52|17425.9|17305.9|10
1632904130000|2021-09-29 08:28:50|17429.43|17309.43|17430.8|17310.8|17431.32|17311.32|17429.43|17309.43|8
1632904140000|2021-09-29 08:29:00|17430.49|17310.49|17436|17316|17436|17316|17430.49|17310.49|9
1632904150000|2021-09-29 08:29:10|17435.76|17315.76|17438.56|17318.56|17438.56|17318.56|17435.75|17315.75|10
1632904160000|2021-09-29 08:29:20|17438.99|17318.99|17441.48|17321.48|17441.48|17321.48|17438.99|17318.99|9
1632904170000|2021-09-29 08:29:30|17441.14|17321.14|17440.63|17320.63|17441.22|17321.22|17440.63|17320.63|6
1632904180000|2021-09-29 08:29:40|17440.59|17320.59|17440.99|17320.99|17441.76|17321.76|17439.97|17319.97|10
1632904190000|2021-09-29 08:29:50|17440.89|17320.89|17440.81|17320.81|17441.04|17321.04|17440.81|17320.81|7
1632904200000|2021-09-29 08:30:00|17440.86|17320.86|17442.74|17322.74|17442.74|17322.74|17440.75|17320.75|9
1632904210000|2021-09-29 08:30:10|17443.84|17323.84|17445.51|17325.51|17445.51|17325.51|17443.84|17323.84|10
1632904220000|2021-09-29 08:30:20|17448.11|17328.11|17449.01|17329.01|17449.06|17329.06|17448|17328|9
1632904230000|2021-09-29 08:30:30|17449.14|17329.14|17449.49|17329.49|17449.62|17329.62|17449.14|17329.14|9
1632904240000|2021-09-29 08:30:40|17449.53|17329.53|17454.98|17334.98|17454.98|17334.98|17449.52|17329.52|10
1632904250000|2021-09-29 08:30:50|17456.56|17336.56|17462.43|17342.43|17462.43|17342.43|17456.56|17336.56|6
1632904260000|2021-09-29 08:31:00|17462.47|17342.47|17462.28|17342.28|17462.76|17342.76|17462.28|17342.28|6
1632904270000|2021-09-29 08:31:10|17462.27|17342.27|17465.41|17345.41|17465.41|17345.41|17462.27|17342.27|10
1632904280000|2021-09-29 08:31:20|17467.19|17347.19|17471.33|17351.33|17471.48|17351.48|17467.19|17347.19|9
1632904290000|2021-09-29 08:31:30|17471.82|17351.82|17475.92|17355.92|17476.04|17356.04|17471.82|17351.82|10
1632904300000|2021-09-29 08:31:40|17476.1|17356.1|17478.82|17358.82|17478.97|17358.97|17476.09|17356.09|8
1632904310000|2021-09-29 08:31:50|17478.88|17358.88|17481.02|17361.02|17481.02|17361.02|17478.88|17358.88|7
1632904320000|2021-09-29 08:32:00|17480.87|17360.87|17482.11|17362.11|17482.11|17362.11|17480.87|17360.87|5
1632904330000|2021-09-29 08:32:10|17482.25|17362.25|17482.61|17362.61|17482.67|17362.67|17482.25|17362.25|5
1632904340000|2021-09-29 08:32:20|17482.62|17362.62|17483.38|17363.38|17483.38|17363.38|17482.62|17362.62|6
1632904350000|2021-09-29 08:32:30|17483.36|17363.36|17484.29|17364.29|17484.29|17364.29|17483.36|17363.36|2
1632904360000|2021-09-29 08:32:40|17484.32|17364.32|17481.65|17361.65|17484.32|17364.32|17481.65|17361.65|10
1632904370000|2021-09-29 08:32:50|17480.54|17360.54|17479.58|17359.58|17480.54|17360.54|17479.2|17359.2|7
1632904380000|2021-09-29 08:33:00|17479.27|17359.27|17478.91|17358.91|17479.27|17359.27|17478.91|17358.91|6
1632904390000|2021-09-29 08:33:10|17477.63|17357.63|17479.07|17359.07|17479.14|17359.14|17477.63|17357.63|6
1632904400000|2021-09-29 08:33:20|17479.09|17359.09|17479.34|17359.34|17479.34|17359.34|17478.67|17358.67|6
1632904410000|2021-09-29 08:33:30|17479.4|17359.4|17479.21|17359.21|17480.06|17360.06|17479.21|17359.21|7
1632904420000|2021-09-29 08:33:40|17479.18|17359.18|17476.69|17356.69|17479.18|17359.18|17476.69|17356.69|7
1632904430000|2021-09-29 08:33:50|17476|17356|17473.72|17353.72|17476|17356|17473.72|17353.72|6
1632904440000|2021-09-29 08:34:00|17473.51|17353.51|17473.25|17353.25|17473.55|17353.55|17472.79|17352.79|8
1632904450000|2021-09-29 08:34:10|17473.04|17353.04|17472.61|17352.61|17473.21|17353.21|17472.46|17352.46|7
1632904460000|2021-09-29 08:34:20|17472.51|17352.51|17470.14|17350.14|17472.51|17352.51|17470.14|17350.14|7
1632904470000|2021-09-29 08:34:30|17470.11|17350.11|17469.43|17349.43|17470.48|17350.48|17469.39|17349.39|8
1632904480000|2021-09-29 08:34:40|17469.42|17349.42|17469.07|17349.07|17469.42|17349.42|17469.07|17349.07|4
1632904490000|2021-09-29 08:34:50|17468.89|17348.89|17467.6|17347.6|17468.89|17348.89|17467.44|17347.44|9
1632904500000|2021-09-29 08:35:00|17467.7|17347.7|17465.3|17345.3|17468.18|17348.18|17465.3|17345.3|6
1632904510000|2021-09-29 08:35:10|17465.17|17345.17|17467.1|17347.1|17467.11|17347.11|17465.17|17345.17|8
1632904520000|2021-09-29 08:35:20|17467.11|17347.11|17466.33|17346.33|17467.59|17347.59|17466.14|17346.14|7
1632904530000|2021-09-29 08:35:30|17466.3|17346.3|17466.46|17346.46|17466.46|17346.46|17466.3|17346.3|2
1632904540000|2021-09-29 08:35:40|17466.6|17346.6|17465.65|17345.65|17466.6|17346.6|17465.62|17345.62|6
1632904550000|2021-09-29 08:35:50|17465.67|17345.67|17463.81|17343.81|17465.67|17345.67|17463.81|17343.81|7
1632904560000|2021-09-29 08:36:00|17463.8|17343.8|17463.55|17343.55|17463.91|17343.91|17463.46|17343.46|10
1632904570000|2021-09-29 08:36:10|17463.95|17343.95|17464.3|17344.3|17464.8|17344.8|17463.6|17343.6|10
1632904580000|2021-09-29 08:36:20|17464.22|17344.22|17461.93|17341.93|17464.22|17344.22|17461.9|17341.9|8
1632904590000|2021-09-29 08:36:30|17461.79|17341.79|17461.52|17341.52|17461.92|17341.92|17461.52|17341.52|6
1632904600000|2021-09-29 08:36:40|17461.39|17341.39|17458.21|17338.21|17461.39|17341.39|17458.21|17338.21|10
1632904610000|2021-09-29 08:36:50|17458.26|17338.26|17457.39|17337.39|17458.26|17338.26|17457.39|17337.39|8
1632904620000|2021-09-29 08:37:00|17457.14|17337.14|17456.66|17336.66|17457.34|17337.34|17456.66|17336.66|6
1632904630000|2021-09-29 08:37:10|17456.73|17336.73|17456.13|17336.13|17456.75|17336.75|17456.13|17336.13|7
1632904640000|2021-09-29 08:37:20|17455.7|17335.7|17452.31|17332.31|17455.7|17335.7|17452.31|17332.31|8
1632904650000|2021-09-29 08:37:30|17452.29|17332.29|17448.07|17328.07|17452.29|17332.29|17448.03|17328.03|8
1632904660000|2021-09-29 08:37:40|17448.06|17328.06|17445.99|17325.99|17448.06|17328.06|17445.99|17325.99|7
1632904670000|2021-09-29 08:37:50|17445.17|17325.17|17442.51|17322.51|17445.17|17325.17|17442.51|17322.51|10
1632904680000|2021-09-29 08:38:00|17442.44|17322.44|17440.31|17320.31|17442.44|17322.44|17440.31|17320.31|10
1632904690000|2021-09-29 08:38:10|17438.77|17318.77|17432.5|17312.5|17438.8|17318.8|17432.5|17312.5|9
1632904700000|2021-09-29 08:38:20|17431.8|17311.8|17425.38|17305.38|17431.8|17311.8|17425.34|17305.34|10
1632904710000|2021-09-29 08:38:30|17420.63|17300.63|17413.34|17293.34|17420.63|17300.63|17413.34|17293.34|9
1632904720000|2021-09-29 08:38:40|17413.08|17293.08|17414.55|17294.55|17415.96|17295.96|17412.14|17292.14|9
1632904730000|2021-09-29 08:38:50|17414.18|17294.18|17411.09|17291.09|17414.49|17294.49|17409.94|17289.94|10
1632904740000|2021-09-29 08:39:00|17409.88|17289.88|17410.49|17290.49|17410.65|17290.65|17409.08|17289.08|10
1632904750000|2021-09-29 08:39:10|17411.33|17291.33|17410.28|17290.28|17411.92|17291.92|17410.28|17290.28|10
1632904760000|2021-09-29 08:39:20|17410.39|17290.39|17410.68|17290.68|17410.68|17290.68|17409.94|17289.94|8
1632904770000|2021-09-29 08:39:30|17409.05|17289.05|17408.44|17288.44|17409.05|17289.05|17407.3|17287.3|8
1632904780000|2021-09-29 08:39:40|17407.95|17287.95|17407.43|17287.43|17407.95|17287.95|17407.43|17287.43|7
1632904790000|2021-09-29 08:39:50|17408.73|17288.73|17410.81|17290.81|17410.81|17290.81|17408.57|17288.57|9
1632904800000|2021-09-29 08:40:00|17411.02|17291.02|17411.28|17291.28|17411.72|17291.72|17410.59|17290.59|9
1632904810000|2021-09-29 08:40:10|17411.05|17291.05|17411.27|17291.27|17411.27|17291.27|17410.74|17290.74|6
1632904820000|2021-09-29 08:40:20|17411.15|17291.15|17413.1|17293.1|17413.27|17293.27|17411.15|17291.15|7
1632904830000|2021-09-29 08:40:30|17413.22|17293.22|17416.43|17296.43|17416.46|17296.46|17413.22|17293.22|9
1632904840000|2021-09-29 08:40:40|17416.49|17296.49|17417.38|17297.38|17417.67|17297.67|17416.49|17296.49|8
1632904850000|2021-09-29 08:40:50|17418.42|17298.42|17419.06|17299.06|17419.06|17299.06|17418.42|17298.42|5
1632904860000|2021-09-29 08:41:00|17418.98|17298.98|17419.9|17299.9|17420.12|17300.12|17418.98|17298.98|7
1632904870000|2021-09-29 08:41:10|17419.7|17299.7|17421.4|17301.4|17421.4|17301.4|17419.69|17299.69|8
1632904880000|2021-09-29 08:41:20|17421.49|17301.49|17421.35|17301.35|17421.56|17301.56|17421.35|17301.35|4
1632904890000|2021-09-29 08:41:30|17421.42|17301.42|17421.14|17301.14|17421.42|17301.42|17420.87|17300.87|6
1632904900000|2021-09-29 08:41:40|17420.89|17300.89|17420.58|17300.58|17420.89|17300.89|17420.58|17300.58|7
1632904910000|2021-09-29 08:41:50|17420.29|17300.29|17422.27|17302.27|17422.47|17302.47|17420.29|17300.29|9
1632904920000|2021-09-29 08:42:00|17422.02|17302.02|17423.56|17303.56|17423.56|17303.56|17422.02|17302.02|6
1632904930000|2021-09-29 08:42:10|17423.81|17303.81|17424.47|17304.47|17424.47|17304.47|17423.81|17303.81|6
1632904940000|2021-09-29 08:42:20|17424.46|17304.46|17424.16|17304.16|17424.51|17304.51|17424.16|17304.16|8
1632904950000|2021-09-29 08:42:30|17424.52|17304.52|17422.87|17302.87|17424.61|17304.61|17422.86|17302.86|8
1632904960000|2021-09-29 08:42:40|17423.1|17303.1|17422.32|17302.32|17423.1|17303.1|17422.31|17302.31|7
1632904970000|2021-09-29 08:42:50|17422.41|17302.41|17422.86|17302.86|17423.24|17303.24|17422.17|17302.17|7
1632904980000|2021-09-29 08:43:00|17422.39|17302.39|17421.22|17301.22|17422.39|17302.39|17421.22|17301.22|9
1632904990000|2021-09-29 08:43:10|17421.85|17301.85|17420.67|17300.67|17422.23|17302.23|17420.63|17300.63|8
1632905000000|2021-09-29 08:43:20|17420.79|17300.79|17420.44|17300.44|17421.21|17301.21|17420.44|17300.44|8
1632905010000|2021-09-29 08:43:30|17420.33|17300.33|17419.87|17299.87|17420.97|17300.97|17419.87|17299.87|7
1632905020000|2021-09-29 08:43:40|17419.51|17299.51|17419.36|17299.36|17419.51|17299.51|17419.16|17299.16|4
1632905030000|2021-09-29 08:43:50|17419.02|17299.02|17419.13|17299.13|17419.67|17299.67|17419.02|17299.02|9
1632905040000|2021-09-29 08:44:00|17419.21|17299.21|17420.27|17300.27|17420.32|17300.32|17419.01|17299.01|8
1632905050000|2021-09-29 08:44:10|17420.51|17300.51|17420.22|17300.22|17420.51|17300.51|17420.13|17300.13|8
1632905060000|2021-09-29 08:44:20|17419.26|17299.26|17419.06|17299.06|17419.26|17299.26|17418.18|17298.18|10
1632905070000|2021-09-29 08:44:30|17418.9|17298.9|17419.17|17299.17|17419.17|17299.17|17418.66|17298.66|9
1632905080000|2021-09-29 08:44:40|17418.57|17298.57|17418.99|17298.99|17419.28|17299.28|17418.34|17298.34|9
1632905090000|2021-09-29 08:44:50|17419.12|17299.12|17420.6|17300.6|17420.6|17300.6|17418.81|17298.81|9
1632905100000|2021-09-29 08:45:00|17420.58|17300.58|17421.21|17301.21|17421.21|17301.21|17420.29|17300.29|9
1632905110000|2021-09-29 08:45:10|17420.96|17300.96|17422.05|17302.05|17422.05|17302.05|17420.96|17300.96|8
1632905120000|2021-09-29 08:45:20|17421.7|17301.7|17421.88|17301.88|17421.92|17301.92|17421.7|17301.7|6
1632905130000|2021-09-29 08:45:30|17421.77|17301.77|17421.91|17301.91|17421.91|17301.91|17421.76|17301.76|4
1632905140000|2021-09-29 08:45:40|17422.07|17302.07|17423.34|17303.34|17423.34|17303.34|17422.04|17302.04|5
1632905150000|2021-09-29 08:45:50|17423.19|17303.19|17423.93|17303.93|17423.93|17303.93|17423.19|17303.19|5
1632905160000|2021-09-29 08:46:00|17423.98|17303.98|17424.97|17304.97|17424.97|17304.97|17423.98|17303.98|8
1632905170000|2021-09-29 08:46:10|17424.89|17304.89|17428.32|17308.32|17428.88|17308.88|17424.89|17304.89|10
1632905180000|2021-09-29 08:46:20|17427.98|17307.98|17429.47|17309.47|17429.47|17309.47|17427.98|17307.98|8
1632905190000|2021-09-29 08:46:30|17429.3|17309.3|17428.43|17308.43|17429.5|17309.5|17427.67|17307.67|10
1632905200000|2021-09-29 08:46:40|17428.47|17308.47|17429.33|17309.33|17429.33|17309.33|17428.47|17308.47|6
1632905210000|2021-09-29 08:46:50|17429.53|17309.53|17430.28|17310.28|17430.48|17310.48|17429.53|17309.53|5
1632905220000|2021-09-29 08:47:00|17430.36|17310.36|17431.1|17311.1|17431.1|17311.1|17430.36|17310.36|5
1632905230000|2021-09-29 08:47:10|17431.9|17311.9|17434.54|17314.54|17434.54|17314.54|17431.9|17311.9|4
1632905240000|2021-09-29 08:47:20|17435.04|17315.04|17436.79|17316.79|17436.79|17316.79|17435.04|17315.04|3
1632905250000|2021-09-29 08:47:30|17436.38|17316.38|17435.76|17315.76|17436.41|17316.41|17435.76|17315.76|4
1632905260000|2021-09-29 08:47:40|17435.73|17315.73|17436.14|17316.14|17436.14|17316.14|17435.66|17315.66|5
1632905270000|2021-09-29 08:47:50|17436.12|17316.12|17436.34|17316.34|17436.34|17316.34|17435.95|17315.95|6
1632905280000|2021-09-29 08:48:00|17435.68|17315.68|17437.06|17317.06|17437.16|17317.16|17435.68|17315.68|5
1632905290000|2021-09-29 08:48:10|17435.8|17315.8|17435.29|17315.29|17435.8|17315.8|17435.26|17315.26|4
1632905300000|2021-09-29 08:48:20|17434.56|17314.56|17433.72|17313.72|17434.56|17314.56|17433.72|17313.72|6
1632905310000|2021-09-29 08:48:30|17433.52|17313.52|17431.77|17311.77|17433.52|17313.52|17431.77|17311.77|5
1632905320000|2021-09-29 08:48:40|17431.83|17311.83|17431.23|17311.23|17431.99|17311.99|17431.16|17311.16|8
1632905330000|2021-09-29 08:48:50|17431.21|17311.21|17430.29|17310.29|17431.21|17311.21|17430.29|17310.29|5
1632905340000|2021-09-29 08:49:00|17430.28|17310.28|17429.48|17309.48|17430.28|17310.28|17428.71|17308.71|8
1632905350000|2021-09-29 08:49:10|17429.87|17309.87|17430.28|17310.28|17430.28|17310.28|17429.87|17309.87|7
1632905360000|2021-09-29 08:49:20|17430.43|17310.43|17430.95|17310.95|17431.5|17311.5|17430.33|17310.33|8
1632905370000|2021-09-29 08:49:30|17431.17|17311.17|17431.56|17311.56|17432.38|17312.38|17431.17|17311.17|8
1632905380000|2021-09-29 08:49:40|17431.02|17311.02|17432.38|17312.38|17432.38|17312.38|17430.98|17310.98|10
1632905390000|2021-09-29 08:49:50|17432.75|17312.75|17433.11|17313.11|17433.11|17313.11|17432.25|17312.25|9
1632905400000|2021-09-29 08:50:00|17432.61|17312.61|17433.7|17313.7|17433.7|17313.7|17432.61|17312.61|6
1632905410000|2021-09-29 08:50:10|17433.56|17313.56|17433.58|17313.58|17433.69|17313.69|17433.49|17313.49|8
1632905420000|2021-09-29 08:50:20|17433.94|17313.94|17434.3|17314.3|17434.36|17314.36|17433.94|17313.94|8
1632905430000|2021-09-29 08:50:30|17434.34|17314.34|17436.65|17316.65|17436.74|17316.74|17434.34|17314.34|9
1632905440000|2021-09-29 08:50:40|17436.77|17316.77|17436.27|17316.27|17436.98|17316.98|17436.27|17316.27|7
1632905450000|2021-09-29 08:50:50|17436.28|17316.28|17436.33|17316.33|17436.85|17316.85|17436.26|17316.26|6
1632905460000|2021-09-29 08:51:00|17436.35|17316.35|17436.97|17316.97|17436.97|17316.97|17436.35|17316.35|5
1632905470000|2021-09-29 08:51:10|17437.63|17317.63|17438.39|17318.39|17438.86|17318.86|17437.63|17317.63|8
1632905480000|2021-09-29 08:51:20|17438.36|17318.36|17438.3|17318.3|17438.58|17318.58|17438.3|17318.3|8
1632905490000|2021-09-29 08:51:30|17438.21|17318.21|17438.16|17318.16|17438.21|17318.21|17438.16|17318.16|2
1632905500000|2021-09-29 08:51:40|17438.1|17318.1|17438.09|17318.09|17438.1|17318.1|17437.86|17317.86|6
1632905510000|2021-09-29 08:51:50|17438.11|17318.11|17436.37|17316.37|17438.23|17318.23|17436.29|17316.29|7
1632905520000|2021-09-29 08:52:00|17436.12|17316.12|17435.87|17315.87|17436.12|17316.12|17435.87|17315.87|4
1632905530000|2021-09-29 08:52:10|17434.85|17314.85|17434.14|17314.14|17434.85|17314.85|17434.14|17314.14|8
1632905540000|2021-09-29 08:52:20|17434.18|17314.18|17434.25|17314.25|17434.49|17314.49|17434.12|17314.12|7
1632905550000|2021-09-29 08:52:30|17434.24|17314.24|17432.52|17312.52|17434.24|17314.24|17432.42|17312.42|7
1632905560000|2021-09-29 08:52:40|17432.5|17312.5|17432.54|17312.54|17432.54|17312.54|17432.45|17312.45|3
1632905570000|2021-09-29 08:52:50|17432.49|17312.49|17434.04|17314.04|17434.04|17314.04|17432.49|17312.49|8
1632905580000|2021-09-29 08:53:00|17433.98|17313.98|17433.18|17313.18|17433.98|17313.98|17433.18|17313.18|4
1632905590000|2021-09-29 08:53:10|17433.19|17313.19|17434.54|17314.54|17434.54|17314.54|17433.19|17313.19|4
1632905600000|2021-09-29 08:53:20|17434.49|17314.49|17434.52|17314.52|17434.52|17314.52|17434.43|17314.43|4
1632905610000|2021-09-29 08:53:30|17434.7|17314.7|17434.7|17314.7|17434.71|17314.71|17434.7|17314.7|3
1632905620000|2021-09-29 08:53:40|17434.66|17314.66|17436.27|17316.27|17436.27|17316.27|17434.66|17314.66|7
1632905630000|2021-09-29 08:53:50|17436.18|17316.18|17436.93|17316.93|17437.51|17317.51|17436.18|17316.18|7
1632905640000|2021-09-29 08:54:00|17437.57|17317.57|17438.58|17318.58|17438.58|17318.58|17437.57|17317.57|7
1632905650000|2021-09-29 08:54:10|17438.59|17318.59|17438.34|17318.34|17438.66|17318.66|17438.34|17318.34|4
1632905660000|2021-09-29 08:54:20|17438.46|17318.46|17438.37|17318.37|17438.47|17318.47|17438.37|17318.37|5
1632905670000|2021-09-29 08:54:30|17438.31|17318.31|17438.51|17318.51|17438.51|17318.51|17437.92|17317.92|3
1632905680000|2021-09-29 08:54:40|17438.47|17318.47|17438.72|17318.72|17438.72|17318.72|17438.47|17318.47|4
1632905690000|2021-09-29 08:54:50|17438.75|17318.75|17438.93|17318.93|17438.93|17318.93|17438.75|17318.75|3
1632905700000|2021-09-29 08:55:00|17439.09|17319.09|17439.35|17319.35|17439.35|17319.35|17438.75|17318.75|7
1632905710000|2021-09-29 08:55:10|17439.45|17319.45|17438.92|17318.92|17439.46|17319.46|17438.92|17318.92|6
1632905720000|2021-09-29 08:55:20|17438.91|17318.91|17439.54|17319.54|17439.54|17319.54|17438.91|17318.91|4
1632905730000|2021-09-29 08:55:30|17439.35|17319.35|17439.48|17319.48|17439.48|17319.48|17439.35|17319.35|4
1632905740000|2021-09-29 08:55:40|17439.74|17319.74|17439.98|17319.98|17439.99|17319.99|17439.72|17319.72|4
1632905750000|2021-09-29 08:55:50|17440.03|17320.03|17439.96|17319.96|17440.07|17320.07|17439.96|17319.96|5
1632905760000|2021-09-29 08:56:00|17439.77|17319.77|17440.15|17320.15|17440.15|17320.15|17439.77|17319.77|4
1632905770000|2021-09-29 08:56:10|17440.17|17320.17|17439.64|17319.64|17440.17|17320.17|17439.34|17319.34|8
1632905780000|2021-09-29 08:56:20|17439.66|17319.66|17440.71|17320.71|17440.71|17320.71|17439.66|17319.66|7
1632905790000|2021-09-29 08:56:30|17440.8|17320.8|17440.75|17320.75|17440.83|17320.83|17440.74|17320.74|4
1632905800000|2021-09-29 08:56:40|17440.83|17320.83|17440.85|17320.85|17440.85|17320.85|17440.66|17320.66|8
1632905810000|2021-09-29 08:56:50|17440.94|17320.94|17441.05|17321.05|17441.05|17321.05|17440.94|17320.94|5
1632905820000|2021-09-29 08:57:00|17441.08|17321.08|17439.65|17319.65|17441.08|17321.08|17439.65|17319.65|5
1632905830000|2021-09-29 08:57:10|17439.44|17319.44|17439.04|17319.04|17439.44|17319.44|17439.03|17319.03|8
1632905840000|2021-09-29 08:57:20|17439.03|17319.03|17438.79|17318.79|17439.31|17319.31|17438.74|17318.74|8
1632905850000|2021-09-29 08:57:30|17438.8|17318.8|17438.29|17318.29|17438.81|17318.81|17438.29|17318.29|4
1632905860000|2021-09-29 08:57:40|17438.17|17318.17|17438.03|17318.03|17438.44|17318.44|17438.03|17318.03|6
1632905870000|2021-09-29 08:57:50|17439.03|17319.03|17438.24|17318.24|17439.03|17319.03|17438.22|17318.22|6
1632905880000|2021-09-29 08:58:00|17438.31|17318.31|17440.62|17320.62|17440.62|17320.62|17438.31|17318.31|8
1632905890000|2021-09-29 08:58:10|17440.8|17320.8|17440.99|17320.99|17440.99|17320.99|17440.8|17320.8|6
1632905900000|2021-09-29 08:58:20|17442.09|17322.09|17443.42|17323.42|17443.42|17323.42|17442.09|17322.09|6
1632905910000|2021-09-29 08:58:30|17443.45|17323.45|17443.55|17323.55|17444.13|17324.13|17443.45|17323.45|6
1632905920000|2021-09-29 08:58:40|17443.69|17323.69|17448.44|17328.44|17448.48|17328.48|17443.69|17323.69|10
1632905930000|2021-09-29 08:58:50|17448.43|17328.43|17449.34|17329.34|17449.34|17329.34|17448.35|17328.35|5
1632905940000|2021-09-29 08:59:00|17449.39|17329.39|17450.37|17330.37|17450.37|17330.37|17449.39|17329.39|5
1632905950000|2021-09-29 08:59:10|17450.57|17330.57|17452.97|17332.97|17453.02|17333.02|17450.57|17330.57|6
1632905960000|2021-09-29 08:59:20|17453.03|17333.03|17453.29|17333.29|17453.33|17333.33|17452.9|17332.9|7
1632905970000|2021-09-29 08:59:30|17453.16|17333.16|17453.17|17333.17|17453.9|17333.9|17453.16|17333.16|6
1632905980000|2021-09-29 08:59:40|17452.86|17332.86|17451.77|17331.77|17452.86|17332.86|17451.77|17331.77|7
1632905990000|2021-09-29 08:59:50|17451.76|17331.76|17451.13|17331.13|17451.99|17331.99|17451.13|17331.13|7
1632906000000|2021-09-29 09:00:00|17451.47|17331.47|17430.98|17310.98|17451.47|17331.47|17430.98|17310.98|8
1632906010000|2021-09-29 09:00:10|17430.05|17310.05|17413.28|17293.28|17430.05|17310.05|17413.28|17293.28|10
1632906020000|2021-09-29 09:00:20|17413.6|17293.6|17397.27|17277.27|17413.6|17293.6|17397.27|17277.27|10
1632906030000|2021-09-29 09:00:30|17396.92|17276.92|17404.43|17284.43|17404.43|17284.43|17395.52|17275.52|10
1632906040000|2021-09-29 09:00:40|17406.21|17286.21|17420.71|17300.71|17420.71|17300.71|17406.21|17286.21|10
1632906050000|2021-09-29 09:00:50|17421.06|17301.06|17417.55|17297.55|17421.98|17301.98|17417.55|17297.55|10
1632906060000|2021-09-29 09:01:00|17417.52|17297.52|17411.76|17291.76|17417.52|17297.52|17411.62|17291.62|9
1632906070000|2021-09-29 09:01:10|17411.65|17291.65|17408.7|17288.7|17411.65|17291.65|17408.7|17288.7|9
1632906080000|2021-09-29 09:01:20|17408.27|17288.27|17410.91|17290.91|17410.91|17290.91|17408.27|17288.27|8
1632906090000|2021-09-29 09:01:30|17410.84|17290.84|17412.14|17292.14|17412.14|17292.14|17410.43|17290.43|10
1632906100000|2021-09-29 09:01:40|17412.28|17292.28|17414.83|17294.83|17414.83|17294.83|17412.28|17292.28|8
1632906110000|2021-09-29 09:01:50|17414.72|17294.72|17416.19|17296.19|17416.19|17296.19|17413.77|17293.77|8
1632906120000|2021-09-29 09:02:00|17416.13|17296.13|17413.89|17293.89|17416.97|17296.97|17413.3|17293.3|7
1632906130000|2021-09-29 09:02:10|17414.3|17294.3|17414.44|17294.44|17415.89|17295.89|17413.34|17293.34|9
1632906140000|2021-09-29 09:02:20|17415.13|17295.13|17410.11|17290.11|17415.16|17295.16|17410.11|17290.11|10
1632906150000|2021-09-29 09:02:30|17409.6|17289.6|17404.98|17284.98|17409.6|17289.6|17404.98|17284.98|8
1632906160000|2021-09-29 09:02:40|17404.27|17284.27|17400.82|17280.82|17404.27|17284.27|17400.82|17280.82|7
1632906170000|2021-09-29 09:02:50|17400.79|17280.79|17399.79|17279.79|17400.81|17280.81|17399.79|17279.79|9
1632906180000|2021-09-29 09:03:00|17399.74|17279.74|17396.08|17276.08|17399.74|17279.74|17396.08|17276.08|10
1632906190000|2021-09-29 09:03:10|17396.04|17276.04|17395.44|17275.44|17396.74|17276.74|17394.75|17274.75|7
1632906200000|2021-09-29 09:03:20|17391.95|17271.95|17390.96|17270.96|17391.95|17271.95|17390.63|17270.63|6
1632906210000|2021-09-29 09:03:30|17388.59|17268.59|17385.55|17265.55|17388.59|17268.59|17385.55|17265.55|9
1632906220000|2021-09-29 09:03:40|17385.41|17265.41|17386.35|17266.35|17386.4|17266.4|17385.05|17265.05|9
1632906230000|2021-09-29 09:03:50|17386.45|17266.45|17380.13|17260.13|17386.45|17266.45|17380.13|17260.13|10
1632906240000|2021-09-29 09:04:00|17379.08|17259.08|17377.95|17257.95|17379.08|17259.08|17377.27|17257.27|9
1632906250000|2021-09-29 09:04:10|17377.79|17257.79|17381.8|17261.8|17382.72|17262.72|17377.79|17257.79|9
1632906260000|2021-09-29 09:04:20|17381.77|17261.77|17378.97|17258.97|17382.43|17262.43|17378.97|17258.97|10
1632906270000|2021-09-29 09:04:30|17378.93|17258.93|17373.34|17253.34|17378.93|17258.93|17373.26|17253.26|10
1632906280000|2021-09-29 09:04:40|17372.96|17252.96|17369.91|17249.91|17372.96|17252.96|17369.91|17249.91|10
1632906290000|2021-09-29 09:04:50|17369.44|17249.44|17368.08|17248.08|17369.54|17249.54|17366.95|17246.95|10
1632906300000|2021-09-29 09:05:00|17368.02|17248.02|17368.67|17248.67|17369.22|17249.22|17366.15|17246.15|10
1632906310000|2021-09-29 09:05:10|17369.58|17249.58|17378.08|17258.08|17378.08|17258.08|17369.58|17249.58|9
1632906320000|2021-09-29 09:05:20|17378.01|17258.01|17381.65|17261.65|17381.65|17261.65|17377.94|17257.94|8
1632906330000|2021-09-29 09:05:30|17382.01|17262.01|17385.37|17265.37|17385.37|17265.37|17381.66|17261.66|10
1632906340000|2021-09-29 09:05:40|17385.17|17265.17|17386.89|17266.89|17386.93|17266.93|17385.17|17265.17|9
1632906350000|2021-09-29 09:05:50|17386.33|17266.33|17391.82|17271.82|17392.56|17272.56|17385.95|17265.95|10
1632906360000|2021-09-29 09:06:00|17392.42|17272.42|17392.8|17272.8|17393.1|17273.1|17391.95|17271.95|9
1632906370000|2021-09-29 09:06:10|17392.88|17272.88|17390.39|17270.39|17392.88|17272.88|17390.1|17270.1|9
1632906380000|2021-09-29 09:06:20|17390.17|17270.17|17389.95|17269.95|17391.19|17271.19|17389.1|17269.1|9
1632906390000|2021-09-29 09:06:30|17390.37|17270.37|17393.47|17273.47|17393.47|17273.47|17390.37|17270.37|10
1632906400000|2021-09-29 09:06:40|17394.08|17274.08|17394.29|17274.29|17394.29|17274.29|17393.1|17273.1|9
1632906410000|2021-09-29 09:06:50|17394.83|17274.83|17395.34|17275.34|17397.05|17277.05|17394.81|17274.81|10
1632906420000|2021-09-29 09:07:00|17395.31|17275.31|17397.97|17277.97|17397.97|17277.97|17394.77|17274.77|10
1632906430000|2021-09-29 09:07:10|17397.4|17277.4|17396.49|17276.49|17397.4|17277.4|17396.34|17276.34|9
1632906440000|2021-09-29 09:07:20|17397.68|17277.68|17401.44|17281.44|17401.44|17281.44|17397.68|17277.68|10
1632906450000|2021-09-29 09:07:30|17401.94|17281.94|17408.47|17288.47|17408.47|17288.47|17401.94|17281.94|10
1632906460000|2021-09-29 09:07:40|17408.5|17288.5|17411.61|17291.61|17412.78|17292.78|17408.5|17288.5|10
1632906470000|2021-09-29 09:07:50|17412.1|17292.1|17412.14|17292.14|17412.33|17292.33|17411|17291|10
1632906480000|2021-09-29 09:08:00|17411.53|17291.53|17410.8|17290.8|17411.53|17291.53|17410.33|17290.33|9
1632906490000|2021-09-29 09:08:10|17410.95|17290.95|17411.1|17291.1|17411.78|17291.78|17409.06|17289.06|9
1632906500000|2021-09-29 09:08:20|17412.17|17292.17|17409.13|17289.13|17412.88|17292.88|17408.5|17288.5|9
1632906510000|2021-09-29 09:08:30|17409.26|17289.26|17411.6|17291.6|17411.6|17291.6|17409.26|17289.26|10
1632906520000|2021-09-29 09:08:40|17411.26|17291.26|17410.48|17290.48|17411.55|17291.55|17410.35|17290.35|9
1632906530000|2021-09-29 09:08:50|17410.19|17290.19|17405.46|17285.46|17410.19|17290.19|17405.46|17285.46|9
1632906540000|2021-09-29 09:09:00|17405.14|17285.14|17401.03|17281.03|17405.14|17285.14|17401.03|17281.03|9
1632906550000|2021-09-29 09:09:10|17400.32|17280.32|17398.2|17278.2|17400.32|17280.32|17398.13|17278.13|10
1632906560000|2021-09-29 09:09:20|17398.52|17278.52|17398.35|17278.35|17399.48|17279.48|17398.35|17278.35|9
1632906570000|2021-09-29 09:09:30|17397.88|17277.88|17395.35|17275.35|17397.88|17277.88|17395.35|17275.35|7
1632906580000|2021-09-29 09:09:40|17395.43|17275.43|17395.03|17275.03|17395.57|17275.57|17395.03|17275.03|9
1632906590000|2021-09-29 09:09:50|17394.98|17274.98|17389.82|17269.82|17394.98|17274.98|17389.82|17269.82|9
1632906600000|2021-09-29 09:10:00|17389.71|17269.71|17384.37|17264.37|17390.11|17270.11|17384.37|17264.37|10
1632906610000|2021-09-29 09:10:10|17384.16|17264.16|17386.74|17266.74|17386.82|17266.82|17384.16|17264.16|10
1632906620000|2021-09-29 09:10:20|17387.66|17267.66|17392.42|17272.42|17392.46|17272.46|17387.51|17267.51|7
1632906630000|2021-09-29 09:10:30|17392.3|17272.3|17391.79|17271.79|17392.42|17272.42|17391.71|17271.71|9
1632906640000|2021-09-29 09:10:40|17391.87|17271.87|17390.02|17270.02|17391.87|17271.87|17389.92|17269.92|8
1632906650000|2021-09-29 09:10:50|17389.38|17269.38|17389.91|17269.91|17389.91|17269.91|17389.06|17269.06|7
1632906660000|2021-09-29 09:11:00|17390.17|17270.17|17392.27|17272.27|17392.63|17272.63|17390.17|17270.17|7
1632906670000|2021-09-29 09:11:10|17392.32|17272.32|17393.73|17273.73|17393.73|17273.73|17391.59|17271.59|7
1632906680000|2021-09-29 09:11:20|17393.75|17273.75|17394.25|17274.25|17394.34|17274.34|17393.56|17273.56|7
1632906690000|2021-09-29 09:11:30|17394.58|17274.58|17397.09|17277.09|17397.09|17277.09|17394.58|17274.58|8
1632906700000|2021-09-29 09:11:40|17399.41|17279.41|17399.88|17279.88|17399.88|17279.88|17399.35|17279.35|5
1632906710000|2021-09-29 09:11:50|17399.86|17279.86|17401.24|17281.24|17401.24|17281.24|17399.86|17279.86|10
1632906720000|2021-09-29 09:12:00|17401.02|17281.02|17401.72|17281.72|17401.97|17281.97|17400.74|17280.74|8
1632906730000|2021-09-29 09:12:10|17401.92|17281.92|17401.94|17281.94|17402.5|17282.5|17401.92|17281.92|8
1632906740000|2021-09-29 09:12:20|17401.35|17281.35|17393.95|17273.95|17401.35|17281.35|17393.95|17273.95|10
1632906750000|2021-09-29 09:12:30|17393.8|17273.8|17389.58|17269.58|17393.8|17273.8|17389.44|17269.44|9
1632906760000|2021-09-29 09:12:40|17390.42|17270.42|17388.48|17268.48|17390.42|17270.42|17388.48|17268.48|7
1632906770000|2021-09-29 09:12:50|17389.19|17269.19|17390.53|17270.53|17390.53|17270.53|17389.19|17269.19|9
1632906780000|2021-09-29 09:13:00|17390.79|17270.79|17391.21|17271.21|17391.21|17271.21|17390.69|17270.69|6
1632906790000|2021-09-29 09:13:10|17391.23|17271.23|17391.48|17271.48|17391.48|17271.48|17390.49|17270.49|8
1632906800000|2021-09-29 09:13:20|17389.79|17269.79|17391.45|17271.45|17391.45|17271.45|17389.79|17269.79|7
1632906810000|2021-09-29 09:13:30|17391.62|17271.62|17390.85|17270.85|17391.76|17271.76|17390.85|17270.85|9
1632906820000|2021-09-29 09:13:40|17390.82|17270.82|17388.27|17268.27|17392.18|17272.18|17388.27|17268.27|10
1632906830000|2021-09-29 09:13:50|17387.77|17267.77|17387.24|17267.24|17387.77|17267.77|17387.24|17267.24|8
1632906840000|2021-09-29 09:14:00|17387.4|17267.4|17386.05|17266.05|17387.4|17267.4|17386.05|17266.05|8
1632906850000|2021-09-29 09:14:10|17384.6|17264.6|17381.28|17261.28|17384.6|17264.6|17381.28|17261.28|10
1632906860000|2021-09-29 09:14:20|17381.44|17261.44|17381.32|17261.32|17381.44|17261.44|17380.72|17260.72|10
1632906870000|2021-09-29 09:14:30|17381.12|17261.12|17378.62|17258.62|17381.12|17261.12|17378.56|17258.56|6
1632906880000|2021-09-29 09:14:40|17377.86|17257.86|17377.38|17257.38|17377.86|17257.86|17376.88|17256.88|5
1632906890000|2021-09-29 09:14:50|17376.28|17256.28|17375.52|17255.52|17376.97|17256.97|17375.52|17255.52|7
1632906900000|2021-09-29 09:15:00|17375.42|17255.42|17373.18|17253.18|17375.58|17255.58|17373.18|17253.18|8
1632906910000|2021-09-29 09:15:10|17373.14|17253.14|17368.62|17248.62|17373.14|17253.14|17368.62|17248.62|7
1632906920000|2021-09-29 09:15:20|17367.85|17247.85|17369.27|17249.27|17369.27|17249.27|17367.85|17247.85|8
1632906930000|2021-09-29 09:15:30|17370.5|17250.5|17372.82|17252.82|17372.82|17252.82|17370.21|17250.21|8
1632906940000|2021-09-29 09:15:40|17373.3|17253.3|17374.76|17254.76|17375.05|17255.05|17373.3|17253.3|9
1632906950000|2021-09-29 09:15:50|17374.79|17254.79|17375.29|17255.29|17375.35|17255.35|17374.42|17254.42|8
1632906960000|2021-09-29 09:16:00|17375.4|17255.4|17373.75|17253.75|17375.89|17255.89|17373.61|17253.61|10
1632906970000|2021-09-29 09:16:10|17374.53|17254.53|17374.09|17254.09|17374.53|17254.53|17373.44|17253.44|8
1632906980000|2021-09-29 09:16:20|17374.66|17254.66|17375.1|17255.1|17375.1|17255.1|17374.66|17254.66|3
1632906990000|2021-09-29 09:16:30|17375.33|17255.33|17377.5|17257.5|17377.5|17257.5|17375.33|17255.33|8
1632907000000|2021-09-29 09:16:40|17377.58|17257.58|17377.62|17257.62|17378.14|17258.14|17377.58|17257.58|6
1632907010000|2021-09-29 09:16:50|17377.46|17257.46|17377.3|17257.3|17378.26|17258.26|17377.3|17257.3|7
1632907020000|2021-09-29 09:17:00|17377.33|17257.33|17376.46|17256.46|17377.33|17257.33|17375.99|17255.99|9
1632907030000|2021-09-29 09:17:10|17376.75|17256.75|17377.02|17257.02|17377.33|17257.33|17376.31|17256.31|7
1632907040000|2021-09-29 09:17:20|17376.83|17256.83|17376.89|17256.89|17377.38|17257.38|17376.83|17256.83|6
1632907050000|2021-09-29 09:17:30|17377.34|17257.34|17378.92|17258.92|17378.92|17258.92|17377.31|17257.31|8
1632907060000|2021-09-29 09:17:40|17379.18|17259.18|17383.56|17263.56|17383.56|17263.56|17379.18|17259.18|8
1632907070000|2021-09-29 09:17:50|17383.97|17263.97|17387.74|17267.74|17387.74|17267.74|17383.97|17263.97|9
1632907080000|2021-09-29 09:18:00|17388.23|17268.23|17391.34|17271.34|17391.34|17271.34|17387.84|17267.84|9
1632907090000|2021-09-29 09:18:10|17391.31|17271.31|17393.33|17273.33|17394.45|17274.45|17391.31|17271.31|9
1632907100000|2021-09-29 09:18:20|17393.22|17273.22|17391.61|17271.61|17393.22|17273.22|17391.61|17271.61|8
1632907110000|2021-09-29 09:18:30|17391.2|17271.2|17390.13|17270.13|17391.2|17271.2|17390.13|17270.13|3
1632907120000|2021-09-29 09:18:40|17389.89|17269.89|17389.08|17269.08|17389.89|17269.89|17389.08|17269.08|7
1632907130000|2021-09-29 09:18:50|17389.47|17269.47|17386.24|17266.24|17389.64|17269.64|17386.24|17266.24|9
1632907140000|2021-09-29 09:19:00|17385.81|17265.81|17385.54|17265.54|17385.81|17265.81|17385.09|17265.09|6
1632907150000|2021-09-29 09:19:10|17385.55|17265.55|17382.93|17262.93|17386.3|17266.3|17382.93|17262.93|7
1632907160000|2021-09-29 09:19:20|17382.77|17262.77|17378.36|17258.36|17382.77|17262.77|17378.36|17258.36|8
1632907170000|2021-09-29 09:19:30|17378.29|17258.29|17378.43|17258.43|17378.54|17258.54|17378.25|17258.25|5
1632907180000|2021-09-29 09:19:40|17376.13|17256.13|17371.18|17251.18|17376.13|17256.13|17371.18|17251.18|10
1632907190000|2021-09-29 09:19:50|17370.93|17250.93|17370.62|17250.62|17371.64|17251.64|17370.62|17250.62|10
1632907200000|2021-09-29 09:20:00|17370.44|17250.44|17367.96|17247.96|17370.45|17250.45|17367.96|17247.96|9
1632907210000|2021-09-29 09:20:10|17367.66|17247.66|17362.87|17242.87|17367.66|17247.66|17362.87|17242.87|9
1632907220000|2021-09-29 09:20:20|17362.69|17242.69|17362.84|17242.84|17362.84|17242.84|17362.54|17242.54|9
1632907230000|2021-09-29 09:20:30|17362.51|17242.51|17360.62|17240.62|17362.51|17242.51|17360.62|17240.62|8
1632907240000|2021-09-29 09:20:40|17360.7|17240.7|17362.28|17242.28|17362.73|17242.73|17360.61|17240.61|9
1632907250000|2021-09-29 09:20:50|17362.17|17242.17|17363.94|17243.94|17363.94|17243.94|17362.17|17242.17|9
1632907260000|2021-09-29 09:21:00|17363.89|17243.89|17364.73|17244.73|17364.73|17244.73|17363.89|17243.89|5
1632907270000|2021-09-29 09:21:10|17364.18|17244.18|17365.8|17245.8|17365.88|17245.88|17363.71|17243.71|8
1632907280000|2021-09-29 09:21:20|17366.17|17246.17|17369.24|17249.24|17369.24|17249.24|17366.05|17246.05|7
1632907290000|2021-09-29 09:21:30|17369.1|17249.1|17369.37|17249.37|17369.48|17249.48|17369.1|17249.1|4
1632907300000|2021-09-29 09:21:40|17369.42|17249.42|17370.3|17250.3|17370.62|17250.62|17369.38|17249.38|7
1632907310000|2021-09-29 09:21:50|17370.2|17250.2|17369.89|17249.89|17370.3|17250.3|17369.63|17249.63|10
1632907320000|2021-09-29 09:22:00|17370.27|17250.27|17373.64|17253.64|17373.92|17253.92|17370.27|17250.27|9
1632907330000|2021-09-29 09:22:10|17374.16|17254.16|17375.3|17255.3|17375.3|17255.3|17374.16|17254.16|7
1632907340000|2021-09-29 09:22:20|17374.85|17254.85|17374.14|17254.14|17374.85|17254.85|17374.14|17254.14|8
1632907350000|2021-09-29 09:22:30|17374.12|17254.12|17373.63|17253.63|17374.12|17254.12|17373.63|17253.63|8
1632907360000|2021-09-29 09:22:40|17373.94|17253.94|17375.18|17255.18|17375.18|17255.18|17373.67|17253.67|8
1632907370000|2021-09-29 09:22:50|17375.19|17255.19|17375.96|17255.96|17376.06|17256.06|17375.18|17255.18|8
1632907380000|2021-09-29 09:23:00|17375.69|17255.69|17375.87|17255.87|17375.88|17255.88|17375.69|17255.69|5
1632907390000|2021-09-29 09:23:10|17376.03|17256.03|17376.4|17256.4|17376.4|17256.4|17376.03|17256.03|5
1632907400000|2021-09-29 09:23:20|17376.36|17256.36|17376.35|17256.35|17376.46|17256.46|17376.34|17256.34|5
1632907410000|2021-09-29 09:23:30|17376.83|17256.83|17377.07|17257.07|17377.07|17257.07|17376.83|17256.83|3
1632907420000|2021-09-29 09:23:40|17377.08|17257.08|17377.41|17257.41|17377.41|17257.41|17377.05|17257.05|4
1632907430000|2021-09-29 09:23:50|17377.15|17257.15|17378.73|17258.73|17378.73|17258.73|17377.15|17257.15|7
1632907440000|2021-09-29 09:24:00|17379.14|17259.14|17379.51|17259.51|17379.57|17259.57|17379.14|17259.14|6
1632907450000|2021-09-29 09:24:10|17379.58|17259.58|17382.46|17262.46|17382.46|17262.46|17379.58|17259.58|9
1632907460000|2021-09-29 09:24:20|17382.71|17262.71|17380.9|17260.9|17382.71|17262.71|17380.9|17260.9|8
1632907470000|2021-09-29 09:24:30|17380.79|17260.79|17380.77|17260.77|17381|17261|17380.77|17260.77|6
1632907480000|2021-09-29 09:24:40|17380.79|17260.79|17380.27|17260.27|17380.79|17260.79|17380.27|17260.27|4
1632907490000|2021-09-29 09:24:50|17380.3|17260.3|17379.08|17259.08|17380.49|17260.49|17379.05|17259.05|7
1632907500000|2021-09-29 09:25:00|17379.06|17259.06|17376.26|17256.26|17379.06|17259.06|17376.11|17256.11|7
1632907510000|2021-09-29 09:25:10|17376.74|17256.74|17376.31|17256.31|17376.74|17256.74|17376.12|17256.12|4
1632907520000|2021-09-29 09:25:20|17376.18|17256.18|17375.66|17255.66|17376.18|17256.18|17375.56|17255.56|5
1632907530000|2021-09-29 09:25:30|17375.72|17255.72|17378.47|17258.47|17378.59|17258.59|17375.72|17255.72|7
1632907540000|2021-09-29 09:25:40|17378.31|17258.31|17377.35|17257.35|17378.4|17258.4|17377.35|17257.35|9
1632907550000|2021-09-29 09:25:50|17377.38|17257.38|17379.04|17259.04|17379.04|17259.04|17377.38|17257.38|7
1632907560000|2021-09-29 09:26:00|17379.37|17259.37|17379.72|17259.72|17379.83|17259.83|17379.06|17259.06|7
1632907570000|2021-09-29 09:26:10|17379.83|17259.83|17379.59|17259.59|17379.86|17259.86|17379.59|17259.59|6
1632907580000|2021-09-29 09:26:20|17379.48|17259.48|17377.19|17257.19|17380.09|17260.09|17377.19|17257.19|9
1632907590000|2021-09-29 09:26:30|17377.05|17257.05|17378.7|17258.7|17378.71|17258.71|17377.05|17257.05|7
1632907600000|2021-09-29 09:26:40|17378.55|17258.55|17380.91|17260.91|17380.91|17260.91|17378.53|17258.53|8
1632907610000|2021-09-29 09:26:50|17381.13|17261.13|17382.85|17262.85|17382.85|17262.85|17381.13|17261.13|9
1632907620000|2021-09-29 09:27:00|17382.8|17262.8|17384.64|17264.64|17384.94|17264.94|17382.8|17262.8|9
1632907630000|2021-09-29 09:27:10|17385.03|17265.03|17384.64|17264.64|17385.97|17265.97|17384.11|17264.11|10
1632907640000|2021-09-29 09:27:20|17384.65|17264.65|17386.99|17266.99|17386.99|17266.99|17384.65|17264.65|5
1632907650000|2021-09-29 09:27:30|17386.81|17266.81|17388.09|17268.09|17388.09|17268.09|17386.81|17266.81|4
1632907660000|2021-09-29 09:27:40|17388.08|17268.08|17388.65|17268.65|17388.9|17268.9|17388.02|17268.02|9
1632907670000|2021-09-29 09:27:50|17388.63|17268.63|17389.81|17269.81|17389.81|17269.81|17388.46|17268.46|7
1632907680000|2021-09-29 09:28:00|17390.14|17270.14|17390.56|17270.56|17390.56|17270.56|17389.96|17269.96|3
1632907690000|2021-09-29 09:28:10|17390.68|17270.68|17392.12|17272.12|17392.12|17272.12|17390.68|17270.68|8
1632907700000|2021-09-29 09:28:20|17392.18|17272.18|17392.74|17272.74|17392.9|17272.9|17392.18|17272.18|5
1632907710000|2021-09-29 09:28:30|17393.88|17273.88|17395.45|17275.45|17395.64|17275.64|17393.88|17273.88|9
1632907720000|2021-09-29 09:28:40|17395.54|17275.54|17396.14|17276.14|17396.14|17276.14|17395.54|17275.54|9
1632907730000|2021-09-29 09:28:50|17396.38|17276.38|17396.53|17276.53|17396.53|17276.53|17396.25|17276.25|7
1632907740000|2021-09-29 09:29:00|17396.54|17276.54|17396.95|17276.95|17396.97|17276.97|17396.54|17276.54|6
1632907750000|2021-09-29 09:29:10|17397|17277|17397.39|17277.39|17397.39|17277.39|17397|17277|2
1632907760000|2021-09-29 09:29:20|17397.51|17277.51|17399.31|17279.31|17399.67|17279.67|17397.51|17277.51|9
1632907770000|2021-09-29 09:29:30|17399.42|17279.42|17398.67|17278.67|17399.48|17279.48|17398.67|17278.67|8
1632907780000|2021-09-29 09:29:40|17398.65|17278.65|17398.32|17278.32|17399.01|17279.01|17398.32|17278.32|8
1632907790000|2021-09-29 09:29:50|17398.24|17278.24|17397.3|17277.3|17398.24|17278.24|17396.99|17276.99|9
1632907800000|2021-09-29 09:30:00|17397.82|17277.82|17398.18|17278.18|17398.18|17278.18|17397.58|17277.58|6
1632907810000|2021-09-29 09:30:10|17398.36|17278.36|17400.41|17280.41|17400.41|17280.41|17398.29|17278.29|8
1632907820000|2021-09-29 09:30:20|17400.83|17280.83|17401.08|17281.08|17401.08|17281.08|17400.83|17280.83|4
1632907830000|2021-09-29 09:30:30|17400.95|17280.95|17401.54|17281.54|17401.6|17281.6|17400.9|17280.9|7
1632907840000|2021-09-29 09:30:40|17401.48|17281.48|17401.64|17281.64|17401.79|17281.79|17401.36|17281.36|9
1632907850000|2021-09-29 09:30:50|17401.97|17281.97|17401.94|17281.94|17402.41|17282.41|17401.94|17281.94|5
1632907860000|2021-09-29 09:31:00|17402.06|17282.06|17403.42|17283.42|17403.42|17283.42|17402.06|17282.06|9
1632907870000|2021-09-29 09:31:10|17404.19|17284.19|17404.31|17284.31|17405.1|17285.1|17402.74|17282.74|9
1632907880000|2021-09-29 09:31:20|17404.39|17284.39|17402.67|17282.67|17404.42|17284.42|17402.48|17282.48|10
1632907890000|2021-09-29 09:31:30|17402.66|17282.66|17401.21|17281.21|17403.15|17283.15|17401.21|17281.21|9
1632907900000|2021-09-29 09:31:40|17401.13|17281.13|17401.03|17281.03|17401.25|17281.25|17401.03|17281.03|10
1632907910000|2021-09-29 09:31:50|17400.59|17280.59|17399.58|17279.58|17400.59|17280.59|17399.58|17279.58|7
1632907920000|2021-09-29 09:32:00|17399.29|17279.29|17397.44|17277.44|17399.29|17279.29|17397.43|17277.43|8
1632907930000|2021-09-29 09:32:10|17397.33|17277.33|17395.56|17275.56|17397.44|17277.44|17395.54|17275.54|9
1632907940000|2021-09-29 09:32:20|17395.44|17275.44|17394.52|17274.52|17395.52|17275.52|17394.35|17274.35|6
1632907950000|2021-09-29 09:32:30|17394.68|17274.68|17393.67|17273.67|17394.74|17274.74|17393.67|17273.67|10
1632907960000|2021-09-29 09:32:40|17392.99|17272.99|17394.45|17274.45|17394.5|17274.5|17392.76|17272.76|7
1632907970000|2021-09-29 09:32:50|17394.44|17274.44|17394.68|17274.68|17394.68|17274.68|17394.34|17274.34|4
1632907980000|2021-09-29 09:33:00|17394.56|17274.56|17393.77|17273.77|17394.56|17274.56|17393.77|17273.77|8
1632907990000|2021-09-29 09:33:10|17393.67|17273.67|17392.93|17272.93|17393.67|17273.67|17392.93|17272.93|5
1632908000000|2021-09-29 09:33:20|17391.69|17271.69|17391.65|17271.65|17391.69|17271.69|17391.59|17271.59|5
1632908010000|2021-09-29 09:33:30|17391.6|17271.6|17389.87|17269.87|17391.6|17271.6|17389.44|17269.44|5
1632908020000|2021-09-29 09:33:40|17389.81|17269.81|17389.49|17269.49|17389.88|17269.88|17389.49|17269.49|7
1632908030000|2021-09-29 09:33:50|17389.48|17269.48|17388.84|17268.84|17389.48|17269.48|17388.84|17268.84|8
1632908040000|2021-09-29 09:34:00|17388.62|17268.62|17384.86|17264.86|17388.73|17268.73|17384.86|17264.86|8
1632908050000|2021-09-29 09:34:10|17384.94|17264.94|17382.12|17262.12|17384.94|17264.94|17382.12|17262.12|9
1632908060000|2021-09-29 09:34:20|17382.61|17262.61|17382.87|17262.87|17383.54|17263.54|17382.61|17262.61|10
1632908070000|2021-09-29 09:34:30|17382.74|17262.74|17382.17|17262.17|17382.9|17262.9|17382.17|17262.17|7
1632908080000|2021-09-29 09:34:40|17382.28|17262.28|17383.17|17263.17|17383.17|17263.17|17382.27|17262.27|8
1632908090000|2021-09-29 09:34:50|17383.26|17263.26|17385.62|17265.62|17385.62|17265.62|17383.26|17263.26|10
1632908100000|2021-09-29 09:35:00|17385.31|17265.31|17386.66|17266.66|17386.66|17266.66|17385.31|17265.31|7
1632908110000|2021-09-29 09:35:10|17386.7|17266.7|17388.7|17268.7|17388.7|17268.7|17386.7|17266.7|8
1632908120000|2021-09-29 09:35:20|17389.44|17269.44|17381.04|17261.04|17389.9|17269.9|17381.04|17261.04|10
1632908130000|2021-09-29 09:35:30|17383.07|17263.07|17368.64|17248.64|17385.02|17265.02|17368.64|17248.64|10
1632908140000|2021-09-29 09:35:40|17371|17251|17364.27|17244.27|17371|17251|17363.94|17243.94|10
1632908150000|2021-09-29 09:35:50|17364.63|17244.63|17359.46|17239.46|17364.73|17244.73|17359.46|17239.46|10
1632908160000|2021-09-29 09:36:00|17361.82|17241.82|17358.98|17238.98|17361.82|17241.82|17358.98|17238.98|10
1632908170000|2021-09-29 09:36:10|17358.96|17238.96|17353.13|17233.13|17358.96|17238.96|17352.45|17232.45|10
1632908180000|2021-09-29 09:36:20|17351.85|17231.85|17350.17|17230.17|17351.96|17231.96|17350.17|17230.17|10
1632908190000|2021-09-29 09:36:30|17350.04|17230.04|17348.85|17228.85|17350.04|17230.04|17347.31|17227.31|9
1632908200000|2021-09-29 09:36:40|17348.69|17228.69|17348.29|17228.29|17349.05|17229.05|17347.85|17227.85|7
1632908210000|2021-09-29 09:36:50|17348.37|17228.37|17350.2|17230.2|17350.2|17230.2|17348.17|17228.17|9
1632908220000|2021-09-29 09:37:00|17350.37|17230.37|17352.51|17232.51|17352.81|17232.81|17350.37|17230.37|10
1632908230000|2021-09-29 09:37:10|17352.5|17232.5|17354.52|17234.52|17354.52|17234.52|17352.5|17232.5|8
1632908240000|2021-09-29 09:37:20|17355.32|17235.32|17356.54|17236.54|17356.63|17236.63|17355.32|17235.32|8
1632908250000|2021-09-29 09:37:30|17356.61|17236.61|17357.21|17237.21|17357.25|17237.25|17356.61|17236.61|8
1632908260000|2021-09-29 09:37:40|17357.01|17237.01|17358.01|17238.01|17358.02|17238.02|17357.01|17237.01|5
1632908270000|2021-09-29 09:37:50|17358.55|17238.55|17361.21|17241.21|17361.21|17241.21|17358.55|17238.55|6
1632908280000|2021-09-29 09:38:00|17361.42|17241.42|17360.22|17240.22|17361.42|17241.42|17360.22|17240.22|8
1632908290000|2021-09-29 09:38:10|17359.49|17239.49|17357.89|17237.89|17359.49|17239.49|17357.89|17237.89|6
1632908300000|2021-09-29 09:38:20|17358.03|17238.03|17359.64|17239.64|17359.81|17239.81|17358.03|17238.03|8
1632908310000|2021-09-29 09:38:30|17360.23|17240.23|17360.77|17240.77|17360.77|17240.77|17360.07|17240.07|9
1632908320000|2021-09-29 09:38:40|17360.76|17240.76|17358.56|17238.56|17360.76|17240.76|17358.56|17238.56|9
1632908330000|2021-09-29 09:38:50|17358.85|17238.85|17357.06|17237.06|17359.7|17239.7|17356.77|17236.77|9
1632908340000|2021-09-29 09:39:00|17356.81|17236.81|17354.48|17234.48|17356.81|17236.81|17354.48|17234.48|7
1632908350000|2021-09-29 09:39:10|17354.19|17234.19|17354.6|17234.6|17354.84|17234.84|17354.19|17234.19|7
1632908360000|2021-09-29 09:39:20|17354.4|17234.4|17354.56|17234.56|17355.14|17235.14|17354.4|17234.4|10
1632908370000|2021-09-29 09:39:30|17354.89|17234.89|17354.88|17234.88|17356.52|17236.52|17354.55|17234.55|9
1632908380000|2021-09-29 09:39:40|17355.05|17235.05|17354.23|17234.23|17355.05|17235.05|17354.23|17234.23|6
1632908390000|2021-09-29 09:39:50|17354.37|17234.37|17351.82|17231.82|17354.37|17234.37|17351.47|17231.47|7
1632908400000|2021-09-29 09:40:00|17350.89|17230.89|17351.33|17231.33|17351.33|17231.33|17350.19|17230.19|8
1632908410000|2021-09-29 09:40:10|17351.51|17231.51|17353.63|17233.63|17353.63|17233.63|17351.05|17231.05|9
1632908420000|2021-09-29 09:40:20|17353.26|17233.26|17351.84|17231.84|17353.26|17233.26|17351.84|17231.84|8
1632908430000|2021-09-29 09:40:30|17351.71|17231.71|17350.85|17230.85|17351.71|17231.71|17350.85|17230.85|7
1632908440000|2021-09-29 09:40:40|17350.94|17230.94|17350.91|17230.91|17350.94|17230.94|17350.62|17230.62|6
1632908450000|2021-09-29 09:40:50|17351.01|17231.01|17351.32|17231.32|17351.32|17231.32|17350.59|17230.59|4
1632908460000|2021-09-29 09:41:00|17351.82|17231.82|17355.85|17235.85|17355.85|17235.85|17351.82|17231.82|7
1632908470000|2021-09-29 09:41:10|17356.81|17236.81|17361.15|17241.15|17361.15|17241.15|17356.79|17236.79|7
1632908480000|2021-09-29 09:41:20|17361.08|17241.08|17364.16|17244.16|17364.16|17244.16|17360.31|17240.31|8
1632908490000|2021-09-29 09:41:30|17364.14|17244.14|17364.03|17244.03|17364.61|17244.61|17364.03|17244.03|9
1632908500000|2021-09-29 09:41:40|17364.12|17244.12|17363.52|17243.52|17364.16|17244.16|17363.52|17243.52|6
1632908510000|2021-09-29 09:41:50|17363.4|17243.4|17362.29|17242.29|17363.4|17243.4|17362.17|17242.17|7
1632908520000|2021-09-29 09:42:00|17362.28|17242.28|17361.73|17241.73|17362.28|17242.28|17361.73|17241.73|3
1632908530000|2021-09-29 09:42:10|17361.41|17241.41|17362.58|17242.58|17362.58|17242.58|17361.36|17241.36|8
1632908540000|2021-09-29 09:42:20|17362.66|17242.66|17362.48|17242.48|17362.9|17242.9|17362.25|17242.25|7
1632908550000|2021-09-29 09:42:30|17362.51|17242.51|17362.99|17242.99|17362.99|17242.99|17362.51|17242.51|6
1632908560000|2021-09-29 09:42:40|17363.11|17243.11|17363.14|17243.14|17363.14|17243.14|17363.11|17243.11|2
1632908570000|2021-09-29 09:42:50|17363.2|17243.2|17363.54|17243.54|17363.54|17243.54|17363.2|17243.2|5
1632908580000|2021-09-29 09:43:00|17363.59|17243.59|17359.32|17239.32|17363.59|17243.59|17359.32|17239.32|9
1632908590000|2021-09-29 09:43:10|17359.55|17239.55|17360.37|17240.37|17360.57|17240.57|17359.54|17239.54|7
1632908600000|2021-09-29 09:43:20|17360.35|17240.35|17360.24|17240.24|17360.35|17240.35|17359.85|17239.85|7
1632908610000|2021-09-29 09:43:30|17360.22|17240.22|17358.85|17238.85|17361.41|17241.41|17358.85|17238.85|6
1632908620000|2021-09-29 09:43:40|17359|17239|17358.72|17238.72|17359|17239|17358.58|17238.58|6
1632908630000|2021-09-29 09:43:50|17358.74|17238.74|17351.17|17231.17|17358.76|17238.76|17351.17|17231.17|9
1632908640000|2021-09-29 09:44:00|17350.82|17230.82|17347.15|17227.15|17350.82|17230.82|17347.15|17227.15|9
1632908650000|2021-09-29 09:44:10|17347.23|17227.23|17348.81|17228.81|17348.81|17228.81|17346.72|17226.72|7
1632908660000|2021-09-29 09:44:20|17348.8|17228.8|17347.37|17227.37|17348.8|17228.8|17347.15|17227.15|7
1632908670000|2021-09-29 09:44:30|17347.23|17227.23|17347.45|17227.45|17347.45|17227.45|17347.23|17227.23|7
1632908680000|2021-09-29 09:44:40|17347.15|17227.15|17347.73|17227.73|17347.77|17227.77|17347.12|17227.12|6
1632908690000|2021-09-29 09:44:50|17347.71|17227.71|17347.29|17227.29|17347.71|17227.71|17347.29|17227.29|4
1632908700000|2021-09-29 09:45:00|17347.46|17227.46|17346.78|17226.78|17347.46|17227.46|17346.7|17226.7|7
1632908710000|2021-09-29 09:45:10|17346.79|17226.79|17353.41|17233.41|17353.41|17233.41|17346.79|17226.79|9
1632908720000|2021-09-29 09:45:20|17353.8|17233.8|17355.15|17235.15|17355.45|17235.45|17353.8|17233.8|7
1632908730000|2021-09-29 09:45:30|17354.97|17234.97|17354.29|17234.29|17355.43|17235.43|17354.18|17234.18|9
1632908740000|2021-09-29 09:45:40|17354.23|17234.23|17355.76|17235.76|17355.93|17235.93|17354.23|17234.23|9
1632908750000|2021-09-29 09:45:50|17356.15|17236.15|17356.05|17236.05|17356.4|17236.4|17356.05|17236.05|9
1632908760000|2021-09-29 09:46:00|17356.04|17236.04|17356.92|17236.92|17357.34|17237.34|17356.04|17236.04|7
1632908770000|2021-09-29 09:46:10|17357.02|17237.02|17357.02|17237.02|17357.02|17237.02|17357.02|17237.02|1
1632908780000|2021-09-29 09:46:20|17357.34|17237.34|17357.09|17237.09|17357.41|17237.41|17357.09|17237.09|6
1632908790000|2021-09-29 09:46:30|17356.99|17236.99|17356.49|17236.49|17356.99|17236.99|17356.49|17236.49|5
1632908800000|2021-09-29 09:46:40|17356.5|17236.5|17358.06|17238.06|17358.06|17238.06|17356.5|17236.5|7
1632908810000|2021-09-29 09:46:50|17358.24|17238.24|17358.32|17238.32|17358.32|17238.32|17358.24|17238.24|2
1632908820000|2021-09-29 09:47:00|17358.43|17238.43|17357.5|17237.5|17358.47|17238.47|17357.39|17237.39|8
1632908830000|2021-09-29 09:47:10|17357.84|17237.84|17356.8|17236.8|17358.12|17238.12|17356.8|17236.8|9
1632908840000|2021-09-29 09:47:20|17357.03|17237.03|17358.06|17238.06|17358.45|17238.45|17357.03|17237.03|8
1632908850000|2021-09-29 09:47:30|17358.26|17238.26|17360.27|17240.27|17360.27|17240.27|17358.26|17238.26|6
1632908860000|2021-09-29 09:47:40|17360.63|17240.63|17362.95|17242.95|17362.95|17242.95|17360.56|17240.56|7
1632908870000|2021-09-29 09:47:50|17363.02|17243.02|17362.96|17242.96|17363.03|17243.03|17362.95|17242.95|4
1632908880000|2021-09-29 09:48:00|17363.32|17243.32|17363.29|17243.29|17363.59|17243.59|17363.26|17243.26|7
1632908890000|2021-09-29 09:48:10|17363.78|17243.78|17364.81|17244.81|17364.81|17244.81|17363.75|17243.75|5
1632908900000|2021-09-29 09:48:20|17364.43|17244.43|17363.93|17243.93|17364.73|17244.73|17363.55|17243.55|8
1632908910000|2021-09-29 09:48:30|17363.91|17243.91|17363.15|17243.15|17363.91|17243.91|17363.06|17243.06|5
1632908920000|2021-09-29 09:48:40|17363.27|17243.27|17362.47|17242.47|17363.34|17243.34|17362.47|17242.47|7
1632908930000|2021-09-29 09:48:50|17362.58|17242.58|17362.55|17242.55|17362.58|17242.58|17362.51|17242.51|5
1632908940000|2021-09-29 09:49:00|17361.87|17241.87|17361.12|17241.12|17361.87|17241.87|17360.91|17240.91|7
1632908950000|2021-09-29 09:49:10|17360.77|17240.77|17361.63|17241.63|17361.63|17241.63|17360.77|17240.77|7
1632908960000|2021-09-29 09:49:20|17361.7|17241.7|17361.25|17241.25|17361.71|17241.71|17361.16|17241.16|5
1632908970000|2021-09-29 09:49:30|17361.13|17241.13|17362.01|17242.01|17362.01|17242.01|17361.13|17241.13|3
1632908980000|2021-09-29 09:49:40|17361.99|17241.99|17362.93|17242.93|17363.35|17243.35|17361.99|17241.99|6
1632908990000|2021-09-29 09:49:50|17363.57|17243.57|17363.67|17243.67|17363.69|17243.69|17363.57|17243.57|5
1632909000000|2021-09-29 09:50:00|17363.69|17243.69|17363.27|17243.27|17363.69|17243.69|17363.02|17243.02|4
1632909010000|2021-09-29 09:50:10|17363.19|17243.19|17365.99|17245.99|17365.99|17245.99|17363.19|17243.19|9
1632909020000|2021-09-29 09:50:20|17365.91|17245.91|17367.68|17247.68|17367.68|17247.68|17365.91|17245.91|6
1632909030000|2021-09-29 09:50:30|17368.57|17248.57|17369.63|17249.63|17369.63|17249.63|17368.21|17248.21|7
1632909040000|2021-09-29 09:50:40|17369.56|17249.56|17369.43|17249.43|17369.95|17249.95|17369.42|17249.42|7
1632909050000|2021-09-29 09:50:50|17369.54|17249.54|17371.41|17251.41|17371.41|17251.41|17369.04|17249.04|8
1632909060000|2021-09-29 09:51:00|17371.5|17251.5|17371.69|17251.69|17372.46|17252.46|17371.15|17251.15|9
1632909070000|2021-09-29 09:51:10|17371.47|17251.47|17372.08|17252.08|17372.08|17252.08|17370.99|17250.99|10
1632909080000|2021-09-29 09:51:20|17372.13|17252.13|17372.27|17252.27|17372.27|17252.27|17372.13|17252.13|3
1632909090000|2021-09-29 09:51:30|17372.16|17252.16|17373.73|17253.73|17373.73|17253.73|17372.16|17252.16|6
1632909100000|2021-09-29 09:51:40|17374.83|17254.83|17375.48|17255.48|17375.48|17255.48|17374.83|17254.83|5
1632909110000|2021-09-29 09:51:50|17375.5|17255.5|17374.86|17254.86|17375.8|17255.8|17374.86|17254.86|7
1632909120000|2021-09-29 09:52:00|17374.78|17254.78|17374.89|17254.89|17375.73|17255.73|17374.66|17254.66|9
1632909130000|2021-09-29 09:52:10|17374.73|17254.73|17372.77|17252.77|17374.73|17254.73|17372.77|17252.77|5
1632909140000|2021-09-29 09:52:20|17371.29|17251.29|17370.4|17250.4|17371.29|17251.29|17370.36|17250.36|7
1632909150000|2021-09-29 09:52:30|17368.39|17248.39|17368.1|17248.1|17368.67|17248.67|17368.06|17248.06|8
1632909160000|2021-09-29 09:52:40|17368.03|17248.03|17368.02|17248.02|17368.03|17248.03|17368.02|17248.02|2
1632909170000|2021-09-29 09:52:50|17367.96|17247.96|17367.93|17247.93|17367.96|17247.96|17367.85|17247.85|3
1632909180000|2021-09-29 09:53:00|17367.86|17247.86|17367.52|17247.52|17367.9|17247.9|17367.52|17247.52|3
1632909190000|2021-09-29 09:53:10|17366.92|17246.92|17367.11|17247.11|17367.11|17247.11|17366.91|17246.91|3
1632909200000|2021-09-29 09:53:20|17366.71|17246.71|17367.78|17247.78|17367.78|17247.78|17366.62|17246.62|8
1632909210000|2021-09-29 09:53:30|17367.62|17247.62|17368.35|17248.35|17368.36|17248.36|17367.62|17247.62|5
1632909220000|2021-09-29 09:53:40|17368.49|17248.49|17368.32|17248.32|17368.49|17248.49|17368.32|17248.32|4
1632909230000|2021-09-29 09:53:50|17368.26|17248.26|17366.85|17246.85|17368.46|17248.46|17366.37|17246.37|7
1632909240000|2021-09-29 09:54:00|17366.56|17246.56|17364.55|17244.55|17366.56|17246.56|17364.55|17244.55|7
1632909250000|2021-09-29 09:54:10|17363.81|17243.81|17362.71|17242.71|17363.81|17243.81|17362.67|17242.67|8
1632909260000|2021-09-29 09:54:20|17362.56|17242.56|17359.1|17239.1|17362.56|17242.56|17359.1|17239.1|6
1632909270000|2021-09-29 09:54:30|17358.5|17238.5|17357.62|17237.62|17358.5|17238.5|17357.52|17237.52|9
1632909280000|2021-09-29 09:54:40|17357.39|17237.39|17357.72|17237.72|17357.73|17237.73|17357.34|17237.34|6
1632909290000|2021-09-29 09:54:50|17357.61|17237.61|17354.05|17234.05|17357.61|17237.61|17354.02|17234.02|10
1632909300000|2021-09-29 09:55:00|17354.06|17234.06|17353.79|17233.79|17354.49|17234.49|17353.79|17233.79|8
1632909310000|2021-09-29 09:55:10|17353.69|17233.69|17353.97|17233.97|17355|17235|17353.64|17233.64|8
1632909320000|2021-09-29 09:55:20|17353.83|17233.83|17354.5|17234.5|17354.5|17234.5|17353.63|17233.63|8
1632909330000|2021-09-29 09:55:30|17354.55|17234.55|17352.7|17232.7|17354.56|17234.56|17352.7|17232.7|7
1632909340000|2021-09-29 09:55:40|17352.3|17232.3|17353.86|17233.86|17353.86|17233.86|17351.73|17231.73|8
1632909350000|2021-09-29 09:55:50|17354.56|17234.56|17354.59|17234.59|17354.59|17234.59|17354.56|17234.56|2
1632909360000|2021-09-29 09:56:00|17355.89|17235.89|17358.56|17238.56|17358.56|17238.56|17355.89|17235.89|7
1632909370000|2021-09-29 09:56:10|17358.45|17238.45|17359.78|17239.78|17359.83|17239.83|17358.39|17238.39|9
1632909380000|2021-09-29 09:56:20|17359.76|17239.76|17358.53|17238.53|17359.82|17239.82|17358.53|17238.53|9
1632909390000|2021-09-29 09:56:30|17358.31|17238.31|17358.19|17238.19|17358.31|17238.31|17358.14|17238.14|9
1632909400000|2021-09-29 09:56:40|17358.09|17238.09|17357.7|17237.7|17358.09|17238.09|17357.7|17237.7|6
1632909410000|2021-09-29 09:56:50|17357.74|17237.74|17357.11|17237.11|17357.74|17237.74|17357.11|17237.11|4
1632909420000|2021-09-29 09:57:00|17357.09|17237.09|17357.38|17237.38|17357.38|17237.38|17357.09|17237.09|4
1632909430000|2021-09-29 09:57:10|17357.44|17237.44|17357.33|17237.33|17357.6|17237.6|17357.33|17237.33|6
1632909440000|2021-09-29 09:57:20|17357.25|17237.25|17356.92|17236.92|17357.25|17237.25|17356.78|17236.78|6
1632909450000|2021-09-29 09:57:30|17356.9|17236.9|17356.67|17236.67|17356.9|17236.9|17356.66|17236.66|5
1632909460000|2021-09-29 09:57:40|17356.83|17236.83|17358.66|17238.66|17358.66|17238.66|17356.83|17236.83|7
1632909470000|2021-09-29 09:57:50|17359.19|17239.19|17359.74|17239.74|17359.74|17239.74|17359.19|17239.19|3
1632909480000|2021-09-29 09:58:00|17359.85|17239.85|17363.6|17243.6|17363.6|17243.6|17359.85|17239.85|6
1632909490000|2021-09-29 09:58:10|17363.78|17243.78|17368.36|17248.36|17368.36|17248.36|17363.78|17243.78|8
1632909500000|2021-09-29 09:58:20|17368.4|17248.4|17373.93|17253.93|17373.95|17253.95|17368.4|17248.4|9
1632909510000|2021-09-29 09:58:30|17374.26|17254.26|17377.07|17257.07|17377.07|17257.07|17374.26|17254.26|7
1632909520000|2021-09-29 09:58:40|17376.74|17256.74|17376.27|17256.27|17376.74|17256.74|17376.27|17256.27|3
1632909530000|2021-09-29 09:58:50|17376.64|17256.64|17375.68|17255.68|17376.64|17256.64|17375.65|17255.65|9
1632909540000|2021-09-29 09:59:00|17375.78|17255.78|17378.64|17258.64|17378.64|17258.64|17375.65|17255.65|8
1632909550000|2021-09-29 09:59:10|17378.66|17258.66|17378.87|17258.87|17379.04|17259.04|17378.53|17258.53|7
1632909560000|2021-09-29 09:59:20|17379.35|17259.35|17380.59|17260.59|17380.59|17260.59|17379.35|17259.35|8
1632909570000|2021-09-29 09:59:30|17380.69|17260.69|17380.74|17260.74|17381.01|17261.01|17380.69|17260.69|6
1632909580000|2021-09-29 09:59:40|17380.72|17260.72|17379.47|17259.47|17380.72|17260.72|17379.47|17259.47|4
1632909590000|2021-09-29 09:59:50|17379.31|17259.31|17378.7|17258.7|17379.31|17259.31|17378.02|17258.02|10
1632909600000|2021-09-29 10:00:00|17378.77|17258.77|17382.93|17262.93|17382.93|17262.93|17376.76|17256.76|10
1632909610000|2021-09-29 10:00:10|17384.88|17264.88|17392.3|17272.3|17392.3|17272.3|17384.88|17264.88|10
1632909620000|2021-09-29 10:00:20|17393.27|17273.27|17417.32|17297.32|17417.32|17297.32|17393.27|17273.27|10
1632909630000|2021-09-29 10:00:30|17419.5|17299.5|17441.15|17321.15|17441.15|17321.15|17419.5|17299.5|10
1632909640000|2021-09-29 10:00:40|17442.32|17322.32|17449.85|17329.85|17449.85|17329.85|17442.31|17322.31|10
1632909650000|2021-09-29 10:00:50|17449.96|17329.96|17459.44|17339.44|17459.44|17339.44|17449.96|17329.96|10
1632909660000|2021-09-29 10:01:00|17460.54|17340.54|17474.75|17354.75|17474.75|17354.75|17460.54|17340.54|10
1632909670000|2021-09-29 10:01:10|17476.93|17356.93|17500.21|17380.21|17500.21|17380.21|17476.93|17356.93|10
1632909680000|2021-09-29 10:01:20|17500.7|17380.7|17526.45|17406.45|17526.45|17406.45|17500.7|17380.7|10
1632909690000|2021-09-29 10:01:30|17529.15|17409.15|17546.39|17426.39|17546.39|17426.39|17528.64|17408.64|10
1632909700000|2021-09-29 10:01:40|17549.39|17429.39|17559.19|17439.19|17560.66|17440.66|17549.39|17429.39|10
1632909710000|2021-09-29 10:01:50|17558.78|17438.78|17560.92|17440.92|17560.92|17440.92|17558.78|17438.78|10
1632909720000|2021-09-29 10:02:00|17557.82|17437.82|17558.57|17438.57|17558.57|17438.57|17551.5|17431.5|10
1632909730000|2021-09-29 10:02:10|17559.1|17439.1|17575|17455|17575|17455|17559.1|17439.1|10
1632909740000|2021-09-29 10:02:20|17575.51|17455.51|17594.83|17474.83|17594.83|17474.83|17575.51|17455.51|10
1632909750000|2021-09-29 10:02:30|17595.02|17475.02|17603.35|17483.35|17603.35|17483.35|17594.73|17474.73|10
1632909760000|2021-09-29 10:02:40|17604.77|17484.77|17612.47|17492.47|17612.47|17492.47|17604.77|17484.77|9
1632909770000|2021-09-29 10:02:50|17613.11|17493.11|17613.8|17493.8|17614.94|17494.94|17612.2|17492.2|10
1632909780000|2021-09-29 10:03:00|17613.05|17493.05|17612.37|17492.37|17613.18|17493.18|17611.08|17491.08|10
1632909790000|2021-09-29 10:03:10|17611.65|17491.65|17609.32|17489.32|17611.65|17491.65|17608.8|17488.8|10
1632909800000|2021-09-29 10:03:20|17609.72|17489.72|17620.13|17500.13|17620.13|17500.13|17609.72|17489.72|10
1632909810000|2021-09-29 10:03:30|17620.7|17500.7|17621.54|17501.54|17622.46|17502.46|17619.94|17499.94|10
1632909820000|2021-09-29 10:03:40|17623.57|17503.57|17623.31|17503.31|17626.94|17506.94|17623.24|17503.24|10
1632909830000|2021-09-29 10:03:50|17622.8|17502.8|17626.03|17506.03|17627.49|17507.49|17622.68|17502.68|10
1632909840000|2021-09-29 10:04:00|17626.23|17506.23|17627.22|17507.22|17629.75|17509.75|17626.23|17506.23|10
1632909850000|2021-09-29 10:04:10|17626.85|17506.85|17619.4|17499.4|17626.85|17506.85|17619.4|17499.4|10
1632909860000|2021-09-29 10:04:20|17618.4|17498.4|17644.98|17524.98|17644.98|17524.98|17618.4|17498.4|10
1632909870000|2021-09-29 10:04:30|17645.1|17525.1|17630.06|17510.06|17645.1|17525.1|17630.06|17510.06|10
1632909880000|2021-09-29 10:04:40|17629.07|17509.07|17634.66|17514.66|17634.66|17514.66|17626.48|17506.48|10
1632909890000|2021-09-29 10:04:50|17636.62|17516.62|17625.82|17505.82|17636.94|17516.94|17625.82|17505.82|10
1632909900000|2021-09-29 10:05:00|17625.72|17505.72|17627.49|17507.49|17627.59|17507.59|17625.72|17505.72|10
1632909910000|2021-09-29 10:05:10|17628.08|17508.08|17626.9|17506.9|17629.05|17509.05|17626.9|17506.9|10
1632909920000|2021-09-29 10:05:20|17626.46|17506.46|17628.07|17508.07|17628.57|17508.57|17626.46|17506.46|8
1632909930000|2021-09-29 10:05:30|17627.63|17507.63|17625.66|17505.66|17627.63|17507.63|17625.66|17505.66|7
1632909940000|2021-09-29 10:05:40|17625.5|17505.5|17614.55|17494.55|17625.5|17505.5|17614.55|17494.55|9
1632909950000|2021-09-29 10:05:50|17614.13|17494.13|17608.37|17488.37|17614.13|17494.13|17608.37|17488.37|10
1632909960000|2021-09-29 10:06:00|17608.39|17488.39|17616.84|17496.84|17616.84|17496.84|17601.62|17481.62|10
1632909970000|2021-09-29 10:06:10|17620.43|17500.43|17616.58|17496.58|17620.43|17500.43|17616.58|17496.58|10
1632909980000|2021-09-29 10:06:20|17616.19|17496.19|17615.39|17495.39|17616.19|17496.19|17611.78|17491.78|10
1632909990000|2021-09-29 10:06:30|17615.38|17495.38|17629.51|17509.51|17629.51|17509.51|17615.32|17495.32|10
1632910000000|2021-09-29 10:06:40|17629.32|17509.32|17626.88|17506.88|17629.81|17509.81|17626.88|17506.88|9
1632910010000|2021-09-29 10:06:50|17624.39|17504.39|17619.97|17499.97|17624.39|17504.39|17619.97|17499.97|10
1632910020000|2021-09-29 10:07:00|17618.6|17498.6|17616.96|17496.96|17618.8|17498.8|17616.48|17496.48|8
1632910030000|2021-09-29 10:07:10|17617.06|17497.06|17616.61|17496.61|17617.37|17497.37|17616.55|17496.55|9
1632910040000|2021-09-29 10:07:20|17616.04|17496.04|17613.84|17493.84|17616.38|17496.38|17613.84|17493.84|8
1632910050000|2021-09-29 10:07:30|17614.1|17494.1|17618.98|17498.98|17619.73|17499.73|17613.99|17493.99|10
1632910060000|2021-09-29 10:07:40|17618.56|17498.56|17614.99|17494.99|17618.56|17498.56|17614.99|17494.99|10
1632910070000|2021-09-29 10:07:50|17614.97|17494.97|17613.7|17493.7|17615.15|17495.15|17613.7|17493.7|9
1632910080000|2021-09-29 10:08:00|17613.61|17493.61|17614.35|17494.35|17614.35|17494.35|17613.26|17493.26|9
1632910090000|2021-09-29 10:08:10|17614.43|17494.43|17613.91|17493.91|17615.42|17495.42|17613.91|17493.91|9
1632910100000|2021-09-29 10:08:20|17613.35|17493.35|17608.54|17488.54|17613.35|17493.35|17608.17|17488.17|10
1632910110000|2021-09-29 10:08:30|17607.73|17487.73|17602.79|17482.79|17607.73|17487.73|17602.79|17482.79|10
1632910120000|2021-09-29 10:08:40|17602.82|17482.82|17598.78|17478.78|17604.07|17484.07|17598.78|17478.78|10
1632910130000|2021-09-29 10:08:50|17598.68|17478.68|17594.98|17474.98|17598.68|17478.68|17594.98|17474.98|10
1632910140000|2021-09-29 10:09:00|17593.82|17473.82|17581.77|17461.77|17593.82|17473.82|17581.77|17461.77|10
1632910150000|2021-09-29 10:09:10|17580.62|17460.62|17574.09|17454.09|17580.62|17460.62|17574.09|17454.09|10
1632910160000|2021-09-29 10:09:20|17572.19|17452.19|17566.4|17446.4|17572.19|17452.19|17566.33|17446.33|9
1632910170000|2021-09-29 10:09:30|17565.99|17445.99|17557.15|17437.15|17565.99|17445.99|17557.15|17437.15|9
1632910180000|2021-09-29 10:09:40|17556.27|17436.27|17555.2|17435.2|17556.54|17436.54|17554.63|17434.63|10
1632910190000|2021-09-29 10:09:50|17555.19|17435.19|17544.08|17424.08|17555.65|17435.65|17544.08|17424.08|8
1632910200000|2021-09-29 10:10:00|17543.57|17423.57|17535.67|17415.67|17543.57|17423.57|17535.56|17415.56|10
1632910210000|2021-09-29 10:10:10|17535.57|17415.57|17520.44|17400.44|17535.57|17415.57|17520.44|17400.44|10
1632910220000|2021-09-29 10:10:20|17517.83|17397.83|17510.69|17390.69|17517.83|17397.83|17510.69|17390.69|10
1632910230000|2021-09-29 10:10:30|17510.96|17390.96|17505.1|17385.1|17510.96|17390.96|17505.1|17385.1|10
1632910240000|2021-09-29 10:10:40|17504.73|17384.73|17511.58|17391.58|17511.58|17391.58|17504.15|17384.15|10
1632910250000|2021-09-29 10:10:50|17512.74|17392.74|17509.75|17389.75|17514.17|17394.17|17509.75|17389.75|10
1632910260000|2021-09-29 10:11:00|17509.78|17389.78|17512.74|17392.74|17513.02|17393.02|17509.78|17389.78|10
1632910270000|2021-09-29 10:11:10|17512.98|17392.98|17518.7|17398.7|17518.7|17398.7|17512.98|17392.98|10
1632910280000|2021-09-29 10:11:20|17518.63|17398.63|17526.58|17406.58|17526.58|17406.58|17518.63|17398.63|9
1632910290000|2021-09-29 10:11:30|17526.98|17406.98|17529.42|17409.42|17529.42|17409.42|17526.98|17406.98|7
1632910300000|2021-09-29 10:11:40|17528.22|17408.22|17531.99|17411.99|17532.15|17412.15|17528.22|17408.22|7
1632910310000|2021-09-29 10:11:50|17530.77|17410.77|17530.11|17410.11|17531.49|17411.49|17530.11|17410.11|7
1632910320000|2021-09-29 10:12:00|17530.26|17410.26|17537.08|17417.08|17537.25|17417.25|17530.26|17410.26|9
1632910330000|2021-09-29 10:12:10|17537.75|17417.75|17548.96|17428.96|17548.96|17428.96|17537.75|17417.75|10
1632910340000|2021-09-29 10:12:20|17548.54|17428.54|17553.76|17433.76|17553.76|17433.76|17548.32|17428.32|10
1632910350000|2021-09-29 10:12:30|17553.77|17433.77|17552.16|17432.16|17554.98|17434.98|17552.16|17432.16|9
1632910360000|2021-09-29 10:12:40|17551.64|17431.64|17550.48|17430.48|17551.97|17431.97|17550.48|17430.48|9
1632910370000|2021-09-29 10:12:50|17550.33|17430.33|17549.96|17429.96|17550.34|17430.34|17549.75|17429.75|9
1632910380000|2021-09-29 10:13:00|17549.68|17429.68|17547.07|17427.07|17550.1|17430.1|17547.07|17427.07|10
1632910390000|2021-09-29 10:13:10|17547.31|17427.31|17547.39|17427.39|17549.53|17429.53|17546.75|17426.75|9
1632910400000|2021-09-29 10:13:20|17548.4|17428.4|17556.65|17436.65|17556.65|17436.65|17548.4|17428.4|9
1632910410000|2021-09-29 10:13:30|17556.78|17436.78|17562.11|17442.11|17562.11|17442.11|17556.78|17436.78|8
1632910420000|2021-09-29 10:13:40|17563.43|17443.43|17570.43|17450.43|17570.43|17450.43|17563.43|17443.43|9
1632910430000|2021-09-29 10:13:50|17570.74|17450.74|17574.64|17454.64|17575.44|17455.44|17570.53|17450.53|10
1632910440000|2021-09-29 10:14:00|17575.18|17455.18|17573.62|17453.62|17575.38|17455.38|17573.62|17453.62|9
1632910450000|2021-09-29 10:14:10|17573.4|17453.4|17579.6|17459.6|17579.6|17459.6|17573.4|17453.4|10
1632910460000|2021-09-29 10:14:20|17580.26|17460.26|17582.79|17462.79|17583.13|17463.13|17579.75|17459.75|10
1632910470000|2021-09-29 10:14:30|17583.12|17463.12|17586.91|17466.91|17586.91|17466.91|17583.12|17463.12|9
1632910480000|2021-09-29 10:14:40|17587.27|17467.27|17595.79|17475.79|17595.79|17475.79|17587.27|17467.27|10
1632910490000|2021-09-29 10:14:50|17596.31|17476.31|17598.72|17478.72|17598.72|17478.72|17596.31|17476.31|10
1632910500000|2021-09-29 10:15:00|17598.71|17478.71|17604.53|17484.53|17604.53|17484.53|17598.71|17478.71|10
1632910510000|2021-09-29 10:15:10|17605.82|17485.82|17613.81|17493.81|17613.81|17493.81|17605.82|17485.82|10
1632910520000|2021-09-29 10:15:20|17616.61|17496.61|17618.49|17498.49|17620.78|17500.78|17616.61|17496.61|10
1632910530000|2021-09-29 10:15:30|17616.88|17496.88|17624.98|17504.98|17624.98|17504.98|17616.88|17496.88|10
1632910540000|2021-09-29 10:15:40|17626.42|17506.42|17616.96|17496.96|17627.31|17507.31|17616.64|17496.64|10
1632910550000|2021-09-29 10:15:50|17616.98|17496.98|17616.93|17496.93|17617.45|17497.45|17616.37|17496.37|9
1632910560000|2021-09-29 10:16:00|17616.95|17496.95|17613.21|17493.21|17617.23|17497.23|17613.21|17493.21|9
1632910570000|2021-09-29 10:16:10|17611.76|17491.76|17606.03|17486.03|17611.76|17491.76|17606.03|17486.03|9
1632910580000|2021-09-29 10:16:20|17604.31|17484.31|17604.15|17484.15|17604.31|17484.31|17603.91|17483.91|8
1632910590000|2021-09-29 10:16:30|17604.35|17484.35|17603.62|17483.62|17605.34|17485.34|17603.62|17483.62|9
1632910600000|2021-09-29 10:16:40|17603.64|17483.64|17602.22|17482.22|17603.78|17483.78|17602.22|17482.22|9
1632910610000|2021-09-29 10:16:50|17602.29|17482.29|17608.06|17488.06|17608.65|17488.65|17602.29|17482.29|10
1632910620000|2021-09-29 10:17:00|17608.07|17488.07|17609.08|17489.08|17609.08|17489.08|17606.37|17486.37|10
1632910630000|2021-09-29 10:17:10|17609.56|17489.56|17611.73|17491.73|17612.11|17492.11|17609.56|17489.56|10
1632910640000|2021-09-29 10:17:20|17611.69|17491.69|17617.24|17497.24|17617.24|17497.24|17611.69|17491.69|9
1632910650000|2021-09-29 10:17:30|17618.19|17498.19|17617.66|17497.66|17618.46|17498.46|17616.71|17496.71|9
1632910660000|2021-09-29 10:17:40|17617.69|17497.69|17617.55|17497.55|17617.87|17497.87|17617.55|17497.55|6
1632910670000|2021-09-29 10:17:50|17617.54|17497.54|17617.53|17497.53|17617.98|17497.98|17617.53|17497.53|5
1632910680000|2021-09-29 10:18:00|17617.25|17497.25|17617.23|17497.23|17617.42|17497.42|17616.72|17496.72|8
1632910690000|2021-09-29 10:18:10|17617.25|17497.25|17607.4|17487.4|17617.25|17497.25|17607.4|17487.4|10
1632910700000|2021-09-29 10:18:20|17607.3|17487.3|17604.83|17484.83|17607.3|17487.3|17604.83|17484.83|7
1632910710000|2021-09-29 10:18:30|17604.96|17484.96|17593.51|17473.51|17604.96|17484.96|17593.51|17473.51|10
1632910720000|2021-09-29 10:18:40|17592.77|17472.77|17588.28|17468.28|17592.77|17472.77|17588.28|17468.28|8
1632910730000|2021-09-29 10:18:50|17588|17468|17586.64|17466.64|17588|17468|17586.64|17466.64|7
1632910740000|2021-09-29 10:19:00|17585.7|17465.7|17583.95|17463.95|17585.7|17465.7|17583.92|17463.92|10
1632910750000|2021-09-29 10:19:10|17582.44|17462.44|17575.18|17455.18|17582.44|17462.44|17575.18|17455.18|10
1632910760000|2021-09-29 10:19:20|17574.78|17454.78|17574.29|17454.29|17574.78|17454.78|17574.2|17454.2|7
1632910770000|2021-09-29 10:19:30|17574.62|17454.62|17573.27|17453.27|17574.86|17454.86|17573.27|17453.27|6
1632910780000|2021-09-29 10:19:40|17573.19|17453.19|17568.67|17448.67|17573.19|17453.19|17568.67|17448.67|8
1632910790000|2021-09-29 10:19:50|17568.61|17448.61|17563.39|17443.39|17568.61|17448.61|17563.39|17443.39|9
1632910800000|2021-09-29 10:20:00|17563.35|17443.35|17561.14|17441.14|17563.53|17443.53|17560.88|17440.88|8
1632910810000|2021-09-29 10:20:10|17559.05|17439.05|17560.68|17440.68|17560.68|17440.68|17558.9|17438.9|9
1632910820000|2021-09-29 10:20:20|17560.43|17440.43|17563.01|17443.01|17563.01|17443.01|17560.43|17440.43|10
1632910830000|2021-09-29 10:20:30|17563.17|17443.17|17563.17|17443.17|17563.17|17443.17|17563.07|17443.07|5
1632910840000|2021-09-29 10:20:40|17563.52|17443.52|17563.02|17443.02|17563.52|17443.52|17562.82|17442.82|6
1632910850000|2021-09-29 10:20:50|17563.74|17443.74|17564.27|17444.27|17564.5|17444.5|17563.59|17443.59|7
1632910860000|2021-09-29 10:21:00|17563.94|17443.94|17563.32|17443.32|17563.94|17443.94|17563.08|17443.08|5
1632910870000|2021-09-29 10:21:10|17563.35|17443.35|17557.91|17437.91|17563.35|17443.35|17557.91|17437.91|10
1632910880000|2021-09-29 10:21:20|17557.32|17437.32|17556.11|17436.11|17557.32|17437.32|17556.11|17436.11|9
1632910890000|2021-09-29 10:21:30|17555.58|17435.58|17552.95|17432.95|17555.58|17435.58|17552.95|17432.95|7
1632910900000|2021-09-29 10:21:40|17552.93|17432.93|17550.57|17430.57|17552.93|17432.93|17550.57|17430.57|10
1632910910000|2021-09-29 10:21:50|17550.45|17430.45|17544.57|17424.57|17550.45|17430.45|17544.57|17424.57|10
1632910920000|2021-09-29 10:22:00|17543.74|17423.74|17540.85|17420.85|17543.74|17423.74|17540.85|17420.85|10
1632910930000|2021-09-29 10:22:10|17540.49|17420.49|17539.75|17419.75|17540.49|17420.49|17539.25|17419.25|9
1632910940000|2021-09-29 10:22:20|17539.72|17419.72|17539.1|17419.1|17539.9|17419.9|17538.89|17418.89|9
1632910950000|2021-09-29 10:22:30|17539.46|17419.46|17542.77|17422.77|17542.77|17422.77|17539|17419|8
1632910960000|2021-09-29 10:22:40|17543.31|17423.31|17543.79|17423.79|17544.11|17424.11|17543.31|17423.31|8
1632910970000|2021-09-29 10:22:50|17543.78|17423.78|17544.81|17424.81|17544.81|17424.81|17543.52|17423.52|9
1632910980000|2021-09-29 10:23:00|17545.48|17425.48|17547.08|17427.08|17547.08|17427.08|17545.48|17425.48|7
1632910990000|2021-09-29 10:23:10|17546.94|17426.94|17548.21|17428.21|17548.36|17428.36|17546.83|17426.83|9
1632911000000|2021-09-29 10:23:20|17547.76|17427.76|17549.82|17429.82|17549.82|17429.82|17547.57|17427.57|9
1632911010000|2021-09-29 10:23:30|17550.25|17430.25|17555.64|17435.64|17555.64|17435.64|17550.23|17430.23|10
1632911020000|2021-09-29 10:23:40|17555.92|17435.92|17558.61|17438.61|17558.61|17438.61|17555.92|17435.92|10
1632911030000|2021-09-29 10:23:50|17559.11|17439.11|17557.39|17437.39|17559.11|17439.11|17557.36|17437.36|9
1632911040000|2021-09-29 10:24:00|17557.58|17437.58|17558.8|17438.8|17559.03|17439.03|17557.58|17437.58|9
1632911050000|2021-09-29 10:24:10|17559.35|17439.35|17561.63|17441.63|17561.63|17441.63|17559.35|17439.35|9
1632911060000|2021-09-29 10:24:20|17562.06|17442.06|17561.82|17441.82|17562.06|17442.06|17561.25|17441.25|8
1632911070000|2021-09-29 10:24:30|17561.55|17441.55|17561.79|17441.79|17561.91|17441.91|17561.48|17441.48|9
1632911080000|2021-09-29 10:24:40|17562.02|17442.02|17561.47|17441.47|17562.02|17442.02|17561.07|17441.07|7
1632911090000|2021-09-29 10:24:50|17561.21|17441.21|17561.34|17441.34|17561.34|17441.34|17560.08|17440.08|7
1632911100000|2021-09-29 10:25:00|17561.53|17441.53|17563.6|17443.6|17563.6|17443.6|17561.53|17441.53|10
1632911110000|2021-09-29 10:25:10|17563.55|17443.55|17563.55|17443.55|17563.55|17443.55|17563.2|17443.2|5
1632911120000|2021-09-29 10:25:20|17563.56|17443.56|17568.23|17448.23|17568.23|17448.23|17563.56|17443.56|10
1632911130000|2021-09-29 10:25:30|17568.7|17448.7|17574.95|17454.95|17574.95|17454.95|17568.7|17448.7|9
1632911140000|2021-09-29 10:25:40|17575.6|17455.6|17581.85|17461.85|17581.85|17461.85|17575.6|17455.6|10
1632911150000|2021-09-29 10:25:50|17581.9|17461.9|17582.8|17462.8|17582.91|17462.91|17581.9|17461.9|10
1632911160000|2021-09-29 10:26:00|17583.41|17463.41|17588.91|17468.91|17588.91|17468.91|17582.88|17462.88|10
1632911170000|2021-09-29 10:26:10|17589.43|17469.43|17592.87|17472.87|17593|17473|17589.43|17469.43|9
1632911180000|2021-09-29 10:26:20|17593.49|17473.49|17596.16|17476.16|17596.45|17476.45|17593.49|17473.49|10
1632911190000|2021-09-29 10:26:30|17596|17476|17599.04|17479.04|17599.04|17479.04|17596|17476|10
1632911200000|2021-09-29 10:26:40|17599.08|17479.08|17598.33|17478.33|17600.6|17480.6|17598.33|17478.33|10
1632911210000|2021-09-29 10:26:50|17598.06|17478.06|17598.56|17478.56|17598.56|17478.56|17597.53|17477.53|10
1632911220000|2021-09-29 10:27:00|17600.37|17480.37|17599.39|17479.39|17601.75|17481.75|17599.22|17479.22|9
1632911230000|2021-09-29 10:27:10|17599.94|17479.94|17599.52|17479.52|17600.21|17480.21|17599.18|17479.18|10
1632911240000|2021-09-29 10:27:20|17599.84|17479.84|17598.92|17478.92|17599.84|17479.84|17598.92|17478.92|9
1632911250000|2021-09-29 10:27:30|17598.69|17478.69|17598.83|17478.83|17599.03|17479.03|17598.37|17478.37|8
1632911260000|2021-09-29 10:27:40|17598.82|17478.82|17597.76|17477.76|17598.92|17478.92|17597.76|17477.76|5
1632911270000|2021-09-29 10:27:50|17597.44|17477.44|17597.33|17477.33|17597.5|17477.5|17596.62|17476.62|8
1632911280000|2021-09-29 10:28:00|17597.05|17477.05|17596.23|17476.23|17597.05|17477.05|17596.23|17476.23|5
1632911290000|2021-09-29 10:28:10|17596.35|17476.35|17596.33|17476.33|17596.35|17476.35|17596.33|17476.33|2
1632911300000|2021-09-29 10:28:20|17596.25|17476.25|17596.97|17476.97|17597.15|17477.15|17596.25|17476.25|9
1632911310000|2021-09-29 10:28:30|17596.88|17476.88|17599.03|17479.03|17599.03|17479.03|17596.88|17476.88|9
1632911320000|2021-09-29 10:28:40|17598.83|17478.83|17602.06|17482.06|17602.06|17482.06|17598.83|17478.83|9
1632911330000|2021-09-29 10:28:50|17602.14|17482.14|17603.08|17483.08|17603.19|17483.19|17602.14|17482.14|7
1632911340000|2021-09-29 10:29:00|17602.89|17482.89|17604.86|17484.86|17605.65|17485.65|17602.89|17482.89|8
1632911350000|2021-09-29 10:29:10|17604.83|17484.83|17603.7|17483.7|17604.83|17484.83|17603.65|17483.65|9
1632911360000|2021-09-29 10:29:20|17604.43|17484.43|17602.39|17482.39|17604.43|17484.43|17602.35|17482.35|9
1632911370000|2021-09-29 10:29:30|17602.58|17482.58|17603.67|17483.67|17603.74|17483.74|17602.58|17482.58|6
1632911380000|2021-09-29 10:29:40|17603.49|17483.49|17603.89|17483.89|17603.9|17483.9|17603.37|17483.37|7
1632911390000|2021-09-29 10:29:50|17604.31|17484.31|17604.09|17484.09|17605.65|17485.65|17604.09|17484.09|9
1632911400000|2021-09-29 10:30:00|17604.03|17484.03|17603.26|17483.26|17604.28|17484.28|17603.26|17483.26|7
1632911410000|2021-09-29 10:30:10|17603.16|17483.16|17597.77|17477.77|17603.74|17483.74|17597.77|17477.77|9
1632911420000|2021-09-29 10:30:20|17597.5|17477.5|17595.45|17475.45|17597.5|17477.5|17595.3|17475.3|8
1632911430000|2021-09-29 10:30:30|17595.28|17475.28|17590.79|17470.79|17595.29|17475.29|17590.79|17470.79|10
1632911440000|2021-09-29 10:30:40|17589.45|17469.45|17583.47|17463.47|17589.45|17469.45|17583.43|17463.43|10
1632911450000|2021-09-29 10:30:50|17582.7|17462.7|17580.27|17460.27|17582.7|17462.7|17580.27|17460.27|7
1632911460000|2021-09-29 10:31:00|17579.84|17459.84|17573.22|17453.22|17579.84|17459.84|17573.22|17453.22|8
1632911470000|2021-09-29 10:31:10|17572.69|17452.69|17571.58|17451.58|17572.69|17452.69|17571.06|17451.06|10
1632911480000|2021-09-29 10:31:20|17571.68|17451.68|17571.52|17451.52|17571.68|17451.68|17571.23|17451.23|7
1632911490000|2021-09-29 10:31:30|17571.92|17451.92|17573.47|17453.47|17573.47|17453.47|17571.92|17451.92|9
1632911500000|2021-09-29 10:31:40|17573.6|17453.6|17577.5|17457.5|17577.5|17457.5|17573.6|17453.6|5
1632911510000|2021-09-29 10:31:50|17579.06|17459.06|17579.95|17459.95|17579.99|17459.99|17579.06|17459.06|8
1632911520000|2021-09-29 10:32:00|17580.92|17460.92|17587.51|17467.51|17587.51|17467.51|17580.92|17460.92|8
1632911530000|2021-09-29 10:32:10|17587.53|17467.53|17588.24|17468.24|17588.25|17468.25|17587.53|17467.53|8
1632911540000|2021-09-29 10:32:20|17589.05|17469.05|17589.93|17469.93|17589.93|17469.93|17589.05|17469.05|6
1632911550000|2021-09-29 10:32:30|17589.7|17469.7|17590.13|17470.13|17590.5|17470.5|17589.7|17469.7|6
1632911560000|2021-09-29 10:32:40|17590.16|17470.16|17590.26|17470.26|17590.26|17470.26|17589.83|17469.83|8
1632911570000|2021-09-29 10:32:50|17590.22|17470.22|17590.26|17470.26|17590.39|17470.39|17590.22|17470.22|5
1632911580000|2021-09-29 10:33:00|17589.5|17469.5|17590.7|17470.7|17590.7|17470.7|17588.98|17468.98|6
1632911590000|2021-09-29 10:33:10|17590.38|17470.38|17591.98|17471.98|17591.98|17471.98|17590.36|17470.36|9
1632911600000|2021-09-29 10:33:20|17592.51|17472.51|17595.89|17475.89|17595.89|17475.89|17592.49|17472.49|8
1632911610000|2021-09-29 10:33:30|17596.77|17476.77|17598.59|17478.59|17598.59|17478.59|17596.77|17476.77|8
1632911620000|2021-09-29 10:33:40|17598.47|17478.47|17603.29|17483.29|17603.29|17483.29|17598.47|17478.47|10
1632911630000|2021-09-29 10:33:50|17606.26|17486.26|17609.64|17489.64|17610.1|17490.1|17606.26|17486.26|9
1632911640000|2021-09-29 10:34:00|17609.77|17489.77|17615.17|17495.17|17615.49|17495.49|17609.77|17489.77|9
1632911650000|2021-09-29 10:34:10|17615.48|17495.48|17618.8|17498.8|17618.8|17498.8|17615.27|17495.27|10
1632911660000|2021-09-29 10:34:20|17619.66|17499.66|17622.68|17502.68|17622.68|17502.68|17619.66|17499.66|10
1632911670000|2021-09-29 10:34:30|17622.69|17502.69|17626.41|17506.41|17626.41|17506.41|17622.69|17502.69|9
1632911680000|2021-09-29 10:34:40|17627.79|17507.79|17629.82|17509.82|17629.82|17509.82|17627.79|17507.79|9
1632911690000|2021-09-29 10:34:50|17630.68|17510.68|17634.41|17514.41|17635.44|17515.44|17630.68|17510.68|9
1632911700000|2021-09-29 10:35:00|17638.18|17518.18|17641.58|17521.58|17641.71|17521.71|17638.18|17518.18|10
1632911710000|2021-09-29 10:35:10|17641.67|17521.67|17643.58|17523.58|17644.29|17524.29|17641.67|17521.67|9
1632911720000|2021-09-29 10:35:20|17642.02|17522.02|17640.62|17520.62|17642.02|17522.02|17640.62|17520.62|8
1632911730000|2021-09-29 10:35:30|17640.6|17520.6|17636.89|17516.89|17640.62|17520.62|17636.89|17516.89|9
1632911740000|2021-09-29 10:35:40|17636.95|17516.95|17637.92|17517.92|17638.12|17518.12|17636.95|17516.95|8
1632911750000|2021-09-29 10:35:50|17637.89|17517.89|17638.33|17518.33|17638.33|17518.33|17637.89|17517.89|6
1632911760000|2021-09-29 10:36:00|17638.68|17518.68|17639.68|17519.68|17639.88|17519.88|17638.68|17518.68|9
1632911770000|2021-09-29 10:36:10|17639.47|17519.47|17641.02|17521.02|17641.24|17521.24|17639.47|17519.47|9
1632911780000|2021-09-29 10:36:20|17640.79|17520.79|17642.94|17522.94|17642.94|17522.94|17640.28|17520.28|9
1632911790000|2021-09-29 10:36:30|17642.88|17522.88|17646.91|17526.91|17646.91|17526.91|17642.88|17522.88|10
1632911800000|2021-09-29 10:36:40|17647.73|17527.73|17652.38|17532.38|17652.38|17532.38|17647.73|17527.73|10
1632911810000|2021-09-29 10:36:50|17653.64|17533.64|17655.05|17535.05|17655.05|17535.05|17653.64|17533.64|9
1632911820000|2021-09-29 10:37:00|17655.04|17535.04|17658.94|17538.94|17658.94|17538.94|17655.04|17535.04|8
1632911830000|2021-09-29 10:37:10|17659.19|17539.19|17659.9|17539.9|17659.9|17539.9|17657.66|17537.66|10
1632911840000|2021-09-29 10:37:20|17659.92|17539.92|17662.03|17542.03|17662.03|17542.03|17659.84|17539.84|9
1632911850000|2021-09-29 10:37:30|17662.41|17542.41|17666.42|17546.42|17666.42|17546.42|17662.41|17542.41|8
1632911860000|2021-09-29 10:37:40|17667.76|17547.76|17672.48|17552.48|17672.48|17552.48|17667.52|17547.52|8
1632911870000|2021-09-29 10:37:50|17671.83|17551.83|17672.39|17552.39|17672.39|17552.39|17671.77|17551.77|8
1632911880000|2021-09-29 10:38:00|17673.13|17553.13|17675.76|17555.76|17675.85|17555.85|17673.13|17553.13|10
1632911890000|2021-09-29 10:38:10|17675.67|17555.67|17674.4|17554.4|17675.67|17555.67|17674.32|17554.32|7
1632911900000|2021-09-29 10:38:20|17674.05|17554.05|17672.48|17552.48|17674.66|17554.66|17672.48|17552.48|8
1632911910000|2021-09-29 10:38:30|17672.21|17552.21|17668.1|17548.1|17672.21|17552.21|17667.93|17547.93|10
1632911920000|2021-09-29 10:38:40|17668.28|17548.28|17669.58|17549.58|17669.89|17549.89|17668.28|17548.28|8
1632911930000|2021-09-29 10:38:50|17669.61|17549.61|17670.57|17550.57|17670.57|17550.57|17669.4|17549.4|8
1632911940000|2021-09-29 10:39:00|17670.82|17550.82|17673.34|17553.34|17673.34|17553.34|17670.74|17550.74|9
1632911950000|2021-09-29 10:39:10|17673.44|17553.44|17678.17|17558.17|17678.51|17558.51|17673.44|17553.44|10
1632911960000|2021-09-29 10:39:20|17678.16|17558.16|17676.86|17556.86|17679.28|17559.28|17676.86|17556.86|10
1632911970000|2021-09-29 10:39:30|17676.39|17556.39|17673.91|17553.91|17676.39|17556.39|17673.91|17553.91|9
1632911980000|2021-09-29 10:39:40|17671.71|17551.71|17671.3|17551.3|17671.77|17551.77|17671.15|17551.15|9
1632911990000|2021-09-29 10:39:50|17668.87|17548.87|17667.3|17547.3|17669.04|17549.04|17667.3|17547.3|9
1632912000000|2021-09-29 10:40:00|17667.35|17547.35|17667.65|17547.65|17668.18|17548.18|17667.25|17547.25|9
1632912010000|2021-09-29 10:40:10|17667.31|17547.31|17668.64|17548.64|17669.17|17549.17|17666.82|17546.82|9
1632912020000|2021-09-29 10:40:20|17668.47|17548.47|17666.44|17546.44|17668.72|17548.72|17666.44|17546.44|7
1632912030000|2021-09-29 10:40:30|17666.64|17546.64|17661.81|17541.81|17666.66|17546.66|17661.81|17541.81|8
1632912040000|2021-09-29 10:40:40|17660.81|17540.81|17659.11|17539.11|17660.81|17540.81|17659.11|17539.11|9
1632912050000|2021-09-29 10:40:50|17658.96|17538.96|17652.3|17532.3|17658.96|17538.96|17652.3|17532.3|10
1632912060000|2021-09-29 10:41:00|17652.28|17532.28|17650.61|17530.61|17652.28|17532.28|17650.61|17530.61|8
1632912070000|2021-09-29 10:41:10|17650.26|17530.26|17648.09|17528.09|17650.26|17530.26|17648.09|17528.09|8
1632912080000|2021-09-29 10:41:20|17647.8|17527.8|17647.12|17527.12|17647.8|17527.8|17646.77|17526.77|7
1632912090000|2021-09-29 10:41:30|17647.3|17527.3|17646.7|17526.7|17647.53|17527.53|17646.7|17526.7|5
1632912100000|2021-09-29 10:41:40|17646.72|17526.72|17647.95|17527.95|17648.15|17528.15|17646.72|17526.72|5
1632912110000|2021-09-29 10:41:50|17647.98|17527.98|17648.07|17528.07|17648.24|17528.24|17647.84|17527.84|6
1632912120000|2021-09-29 10:42:00|17648.38|17528.38|17647.02|17527.02|17648.38|17528.38|17647.02|17527.02|10
1632912130000|2021-09-29 10:42:10|17647.24|17527.24|17646.66|17526.66|17647.24|17527.24|17646.44|17526.44|8
1632912140000|2021-09-29 10:42:20|17646.53|17526.53|17647.37|17527.37|17647.43|17527.43|17646.53|17526.53|9
1632912150000|2021-09-29 10:42:30|17647.74|17527.74|17650.11|17530.11|17650.9|17530.9|17647.37|17527.37|9
1632912160000|2021-09-29 10:42:40|17651.06|17531.06|17657.03|17537.03|17657.03|17537.03|17650.77|17530.77|9
1632912170000|2021-09-29 10:42:50|17657.42|17537.42|17663.03|17543.03|17663.03|17543.03|17656.5|17536.5|10
1632912180000|2021-09-29 10:43:00|17662.71|17542.71|17663.2|17543.2|17663.2|17543.2|17661.79|17541.79|10
1632912190000|2021-09-29 10:43:10|17663.04|17543.04|17660.05|17540.05|17663.04|17543.04|17659.84|17539.84|9
1632912200000|2021-09-29 10:43:20|17660.35|17540.35|17658.5|17538.5|17660.52|17540.52|17658.5|17538.5|10
1632912210000|2021-09-29 10:43:30|17658.34|17538.34|17657.32|17537.32|17658.34|17538.34|17656.94|17536.94|7
1632912220000|2021-09-29 10:43:40|17657.36|17537.36|17660.88|17540.88|17660.88|17540.88|17657.36|17537.36|10
1632912230000|2021-09-29 10:43:50|17660.72|17540.72|17660.88|17540.88|17661.59|17541.59|17660.66|17540.66|9
1632912240000|2021-09-29 10:44:00|17661.58|17541.58|17665.76|17545.76|17665.76|17545.76|17661.58|17541.58|10
1632912250000|2021-09-29 10:44:10|17666.2|17546.2|17665.65|17545.65|17666.32|17546.32|17665.49|17545.49|8
1632912260000|2021-09-29 10:44:20|17665.38|17545.38|17664.24|17544.24|17665.65|17545.65|17663.79|17543.79|9
1632912270000|2021-09-29 10:44:30|17663.97|17543.97|17665.55|17545.55|17665.7|17545.7|17663.97|17543.97|8
1632912280000|2021-09-29 10:44:40|17665.75|17545.75|17666.46|17546.46|17666.46|17546.46|17665.33|17545.33|10
1632912290000|2021-09-29 10:44:50|17665.86|17545.86|17666.06|17546.06|17666.06|17546.06|17664.73|17544.73|7
1632912300000|2021-09-29 10:45:00|17666.43|17546.43|17666.69|17546.69|17670.83|17550.83|17666.43|17546.43|9
1632912310000|2021-09-29 10:45:10|17666.19|17546.19|17677.42|17557.42|17677.89|17557.89|17666.19|17546.19|10
1632912320000|2021-09-29 10:45:20|17677.92|17557.92|17675.41|17555.41|17678.22|17558.22|17675.41|17555.41|10
1632912330000|2021-09-29 10:45:30|17675.05|17555.05|17675.55|17555.55|17675.55|17555.55|17674.5|17554.5|10
1632912340000|2021-09-29 10:45:40|17674.98|17554.98|17673.73|17553.73|17674.98|17554.98|17673.73|17553.73|10
1632912350000|2021-09-29 10:45:50|17673.87|17553.87|17670.67|17550.67|17673.87|17553.87|17670.67|17550.67|9
1632912360000|2021-09-29 10:46:00|17670.53|17550.53|17668.76|17548.76|17670.53|17550.53|17668.53|17548.53|9
1632912370000|2021-09-29 10:46:10|17668.55|17548.55|17669.81|17549.81|17669.83|17549.83|17668.55|17548.55|10
1632912380000|2021-09-29 10:46:20|17669.37|17549.37|17673.65|17553.65|17673.65|17553.65|17669.37|17549.37|7
1632912390000|2021-09-29 10:46:30|17673.9|17553.9|17685.62|17565.62|17685.62|17565.62|17673.9|17553.9|10
1632912400000|2021-09-29 10:46:40|17689.26|17569.26|17698.58|17578.58|17698.67|17578.67|17689.26|17569.26|10
1632912410000|2021-09-29 10:46:50|17699.36|17579.36|17703.36|17583.36|17703.48|17583.48|17699.36|17579.36|10
1632912420000|2021-09-29 10:47:00|17700.33|17580.33|17702.54|17582.54|17702.91|17582.91|17697.72|17577.72|10
1632912430000|2021-09-29 10:47:10|17701.97|17581.97|17704.13|17584.13|17704.13|17584.13|17701.97|17581.97|10
1632912440000|2021-09-29 10:47:20|17705.15|17585.15|17715.52|17595.52|17715.52|17595.52|17705.15|17585.15|10
1632912450000|2021-09-29 10:47:30|17715.92|17595.92|17714.17|17594.17|17716.59|17596.59|17714.17|17594.17|9
1632912460000|2021-09-29 10:47:40|17712.84|17592.84|17721.53|17601.53|17721.53|17601.53|17712.84|17592.84|10
1632912470000|2021-09-29 10:47:50|17721.37|17601.37|17723.94|17603.94|17726.22|17606.22|17721.37|17601.37|10
1632912480000|2021-09-29 10:48:00|17721.22|17601.22|17722.44|17602.44|17722.99|17602.99|17721.22|17601.22|10
1632912490000|2021-09-29 10:48:10|17721.83|17601.83|17717.45|17597.45|17721.88|17601.88|17717.45|17597.45|10
1632912500000|2021-09-29 10:48:20|17717.51|17597.51|17721.76|17601.76|17721.76|17601.76|17717.51|17597.51|10
1632912510000|2021-09-29 10:48:30|17722.13|17602.13|17725.95|17605.95|17725.95|17605.95|17721.93|17601.93|9
1632912520000|2021-09-29 10:48:40|17726.43|17606.43|17727.05|17607.05|17727.05|17607.05|17725.2|17605.2|9
1632912530000|2021-09-29 10:48:50|17726.76|17606.76|17728.04|17608.04|17728.31|17608.31|17725.83|17605.83|10
1632912540000|2021-09-29 10:49:00|17728.21|17608.21|17727.88|17607.88|17728.51|17608.51|17727.62|17607.62|10
1632912550000|2021-09-29 10:49:10|17728.01|17608.01|17723.77|17603.77|17728.67|17608.67|17723.77|17603.77|10
1632912560000|2021-09-29 10:49:20|17723.04|17603.04|17723.47|17603.47|17723.74|17603.74|17723.04|17603.04|9
1632912570000|2021-09-29 10:49:30|17719.56|17599.56|17715.56|17595.56|17719.56|17599.56|17715.56|17595.56|9
1632912580000|2021-09-29 10:49:40|17715.55|17595.55|17710.43|17590.43|17715.55|17595.55|17710.41|17590.41|9
1632912590000|2021-09-29 10:49:50|17710.35|17590.35|17708.08|17588.08|17710.35|17590.35|17707.97|17587.97|7
1632912600000|2021-09-29 10:50:00|17706.62|17586.62|17702.06|17582.06|17706.76|17586.76|17702.06|17582.06|10
1632912610000|2021-09-29 10:50:10|17701.95|17581.95|17702.22|17582.22|17702.22|17582.22|17701.36|17581.36|10
1632912620000|2021-09-29 10:50:20|17702.17|17582.17|17700.79|17580.79|17702.17|17582.17|17700.57|17580.57|10
1632912630000|2021-09-29 10:50:30|17701.08|17581.08|17701.28|17581.28|17701.28|17581.28|17700.5|17580.5|6
1632912640000|2021-09-29 10:50:40|17700.81|17580.81|17701.92|17581.92|17701.92|17581.92|17699.57|17579.57|9
1632912650000|2021-09-29 10:50:50|17702.3|17582.3|17706.7|17586.7|17706.7|17586.7|17702.14|17582.14|10
1632912660000|2021-09-29 10:51:00|17706.96|17586.96|17705.33|17585.33|17707.8|17587.8|17705.33|17585.33|10
1632912670000|2021-09-29 10:51:10|17705.35|17585.35|17706.73|17586.73|17706.8|17586.8|17705.35|17585.35|8
1632912680000|2021-09-29 10:51:20|17706.62|17586.62|17705.43|17585.43|17706.62|17586.62|17705.28|17585.28|7
1632912690000|2021-09-29 10:51:30|17705.82|17585.82|17712.29|17592.29|17712.29|17592.29|17705.82|17585.82|9
1632912700000|2021-09-29 10:51:40|17712.19|17592.19|17711.71|17591.71|17712.32|17592.32|17711.45|17591.45|9
1632912710000|2021-09-29 10:51:50|17711.75|17591.75|17717.09|17597.09|17717.46|17597.46|17711.75|17591.75|9
1632912720000|2021-09-29 10:52:00|17717.23|17597.23|17716.72|17596.72|17717.38|17597.38|17716.72|17596.72|10
1632912730000|2021-09-29 10:52:10|17717.28|17597.28|17718.07|17598.07|17718.53|17598.53|17717.28|17597.28|10
1632912740000|2021-09-29 10:52:20|17717.75|17597.75|17715.26|17595.26|17718.03|17598.03|17714.25|17594.25|10
1632912750000|2021-09-29 10:52:30|17715.4|17595.4|17715.41|17595.41|17716.89|17596.89|17714.37|17594.37|10
1632912760000|2021-09-29 10:52:40|17716.01|17596.01|17714.95|17594.95|17716.02|17596.02|17714.95|17594.95|7
1632912770000|2021-09-29 10:52:50|17714.94|17594.94|17714.55|17594.55|17716.01|17596.01|17714.55|17594.55|8
1632912780000|2021-09-29 10:53:00|17714.92|17594.92|17715.8|17595.8|17715.98|17595.98|17714.86|17594.86|9
1632912790000|2021-09-29 10:53:10|17717.08|17597.08|17719.34|17599.34|17719.34|17599.34|17717.08|17597.08|10
1632912800000|2021-09-29 10:53:20|17720.35|17600.35|17720.39|17600.39|17720.87|17600.87|17720.16|17600.16|8
1632912810000|2021-09-29 10:53:30|17720.1|17600.1|17721.33|17601.33|17721.42|17601.42|17719.63|17599.63|9
1632912820000|2021-09-29 10:53:40|17721.31|17601.31|17722.75|17602.75|17722.75|17602.75|17720.84|17600.84|9
1632912830000|2021-09-29 10:53:50|17723.3|17603.3|17723.85|17603.85|17723.85|17603.85|17723.3|17603.3|8
1632912840000|2021-09-29 10:54:00|17723.96|17603.96|17725.02|17605.02|17725.04|17605.04|17723.96|17603.96|7
1632912850000|2021-09-29 10:54:10|17725.47|17605.47|17727.47|17607.47|17727.47|17607.47|17725.27|17605.27|10
1632912860000|2021-09-29 10:54:20|17727.34|17607.34|17727.97|17607.97|17728.31|17608.31|17727.34|17607.34|9
1632912870000|2021-09-29 10:54:30|17726.87|17606.87|17727.32|17607.32|17727.32|17607.32|17726.48|17606.48|8
1632912880000|2021-09-29 10:54:40|17727.57|17607.57|17729.24|17609.24|17729.41|17609.41|17727.36|17607.36|10
1632912890000|2021-09-29 10:54:50|17729.91|17609.91|17731.36|17611.36|17731.36|17611.36|17729.91|17609.91|10
1632912900000|2021-09-29 10:55:00|17731.19|17611.19|17730.27|17610.27|17731.37|17611.37|17730.27|17610.27|9
1632912910000|2021-09-29 10:55:10|17730.24|17610.24|17722.96|17602.96|17730.24|17610.24|17722.96|17602.96|9
1632912920000|2021-09-29 10:55:20|17723.56|17603.56|17724.27|17604.27|17724.27|17604.27|17723.56|17603.56|7
1632912930000|2021-09-29 10:55:30|17723.59|17603.59|17717.69|17597.69|17723.77|17603.77|17717.42|17597.42|10
1632912940000|2021-09-29 10:55:40|17717.88|17597.88|17718.87|17598.87|17719.42|17599.42|17717.06|17597.06|10
1632912950000|2021-09-29 10:55:50|17719.54|17599.54|17724.39|17604.39|17724.39|17604.39|17719.54|17599.54|10
1632912960000|2021-09-29 10:56:00|17725.18|17605.18|17726.62|17606.62|17726.62|17606.62|17725.18|17605.18|9
1632912970000|2021-09-29 10:56:10|17726.02|17606.02|17728.25|17608.25|17728.25|17608.25|17726.02|17606.02|9
1632912980000|2021-09-29 10:56:20|17728.32|17608.32|17730.18|17610.18|17730.75|17610.75|17728.32|17608.32|10
1632912990000|2021-09-29 10:56:30|17730.19|17610.19|17731.15|17611.15|17731.15|17611.15|17730.19|17610.19|8
1632913000000|2021-09-29 10:56:40|17730.98|17610.98|17729.5|17609.5|17731|17611|17729.5|17609.5|7
1632913010000|2021-09-29 10:56:50|17730.35|17610.35|17730.57|17610.57|17730.57|17610.57|17730.35|17610.35|3
1632913020000|2021-09-29 10:57:00|17731.28|17611.28|17726.24|17606.24|17731.94|17611.94|17726.24|17606.24|10
1632913030000|2021-09-29 10:57:10|17726.16|17606.16|17725.52|17605.52|17726.16|17606.16|17724.91|17604.91|9
1632913040000|2021-09-29 10:57:20|17726.46|17606.46|17726.22|17606.22|17726.55|17606.55|17725.82|17605.82|10
1632913050000|2021-09-29 10:57:30|17726.38|17606.38|17726.86|17606.86|17726.86|17606.86|17725.33|17605.33|7
1632913060000|2021-09-29 10:57:40|17726.82|17606.82|17727.13|17607.13|17727.14|17607.14|17726.67|17606.67|8
1632913070000|2021-09-29 10:57:50|17727.61|17607.61|17727.23|17607.23|17727.61|17607.61|17727.22|17607.22|3
1632913080000|2021-09-29 10:58:00|17727.24|17607.24|17726.85|17606.85|17727.39|17607.39|17726.85|17606.85|8
1632913090000|2021-09-29 10:58:10|17727.19|17607.19|17726.69|17606.69|17727.19|17607.19|17726.16|17606.16|7
1632913100000|2021-09-29 10:58:20|17726.64|17606.64|17726.38|17606.38|17726.64|17606.64|17726.38|17606.38|3
1632913110000|2021-09-29 10:58:30|17726.05|17606.05|17726.06|17606.06|17726.16|17606.16|17726.05|17606.05|5
1632913120000|2021-09-29 10:58:40|17725.82|17605.82|17724.85|17604.85|17725.82|17605.82|17724.85|17604.85|5
1632913130000|2021-09-29 10:58:50|17724.8|17604.8|17724.62|17604.62|17724.8|17604.8|17724.62|17604.62|2
1632913140000|2021-09-29 10:59:00|17725.23|17605.23|17722.15|17602.15|17725.78|17605.78|17722.15|17602.15|10
1632913150000|2021-09-29 10:59:10|17721.49|17601.49|17721.18|17601.18|17721.49|17601.49|17720.74|17600.74|8
1632913160000|2021-09-29 10:59:20|17721.03|17601.03|17720.91|17600.91|17721.03|17601.03|17720.82|17600.82|9
1632913170000|2021-09-29 10:59:30|17720.9|17600.9|17720.16|17600.16|17720.9|17600.9|17720.16|17600.16|9
1632913180000|2021-09-29 10:59:40|17720.3|17600.3|17717.26|17597.26|17720.34|17600.34|17717.26|17597.26|8
1632913190000|2021-09-29 10:59:50|17717.08|17597.08|17716.75|17596.75|17717.08|17597.08|17716.36|17596.36|9
1632913200000|2021-09-29 11:00:00|17716.76|17596.76|17718.87|17598.87|17718.87|17598.87|17716.25|17596.25|9
1632913210000|2021-09-29 11:00:10|17719.12|17599.12|17717.46|17597.46|17719.12|17599.12|17717.4|17597.4|9
1632913220000|2021-09-29 11:00:20|17716.28|17596.28|17711.72|17591.72|17716.31|17596.31|17711.72|17591.72|8
1632913230000|2021-09-29 11:00:30|17711.62|17591.62|17704.32|17584.32|17711.62|17591.62|17704.32|17584.32|10
1632913240000|2021-09-29 11:00:40|17704.26|17584.26|17702.57|17582.57|17704.58|17584.58|17702.57|17582.57|10
1632913250000|2021-09-29 11:00:50|17702.3|17582.3|17696.7|17576.7|17702.3|17582.3|17696.7|17576.7|10
1632913260000|2021-09-29 11:01:00|17696.6|17576.6|17688.4|17568.4|17696.6|17576.6|17688.4|17568.4|10
1632913270000|2021-09-29 11:01:10|17688.22|17568.22|17684.97|17564.97|17688.22|17568.22|17684.97|17564.97|8
1632913280000|2021-09-29 11:01:20|17682.11|17562.11|17675.58|17555.58|17682.11|17562.11|17675.58|17555.58|10
1632913290000|2021-09-29 11:01:30|17675.48|17555.48|17671.24|17551.24|17675.48|17555.48|17671.24|17551.24|9
1632913300000|2021-09-29 11:01:40|17671.09|17551.09|17667.99|17547.99|17671.09|17551.09|17667.87|17547.87|9
1632913310000|2021-09-29 11:01:50|17666.67|17546.67|17663.15|17543.15|17666.67|17546.67|17663.15|17543.15|9
1632913320000|2021-09-29 11:02:00|17663.16|17543.16|17663.33|17543.33|17663.5|17543.5|17663.08|17543.08|9
1632913330000|2021-09-29 11:02:10|17663.22|17543.22|17665.42|17545.42|17665.42|17545.42|17663.22|17543.22|8
1632913340000|2021-09-29 11:02:20|17666.16|17546.16|17667.99|17547.99|17667.99|17547.99|17666.16|17546.16|7
1632913350000|2021-09-29 11:02:30|17667.77|17547.77|17666.78|17546.78|17667.94|17547.94|17666.78|17546.78|9
1632913360000|2021-09-29 11:02:40|17666.7|17546.7|17668.95|17548.95|17668.95|17548.95|17666.54|17546.54|10
1632913370000|2021-09-29 11:02:50|17670.11|17550.11|17672.5|17552.5|17672.52|17552.52|17670.11|17550.11|10
1632913380000|2021-09-29 11:03:00|17672.39|17552.39|17668.86|17548.86|17673.18|17553.18|17668.86|17548.86|10
1632913390000|2021-09-29 11:03:10|17668.11|17548.11|17667.49|17547.49|17668.11|17548.11|17667.31|17547.31|9
1632913400000|2021-09-29 11:03:20|17667.3|17547.3|17668.53|17548.53|17668.56|17548.56|17667.3|17547.3|9
1632913410000|2021-09-29 11:03:30|17668.39|17548.39|17667.27|17547.27|17668.39|17548.39|17667.24|17547.24|7
1632913420000|2021-09-29 11:03:40|17666.88|17546.88|17667.25|17547.25|17667.25|17547.25|17666.71|17546.71|5
1632913430000|2021-09-29 11:03:50|17667.31|17547.31|17671.37|17551.37|17671.37|17551.37|17667.31|17547.31|10
1632913440000|2021-09-29 11:04:00|17671.47|17551.47|17669.86|17549.86|17671.47|17551.47|17669.86|17549.86|9
1632913450000|2021-09-29 11:04:10|17669.79|17549.79|17669.81|17549.81|17670.26|17550.26|17669.77|17549.77|7
1632913460000|2021-09-29 11:04:20|17670|17550|17670.21|17550.21|17670.27|17550.27|17670|17550|6
1632913470000|2021-09-29 11:04:30|17670.36|17550.36|17670.27|17550.27|17670.39|17550.39|17670.27|17550.27|3
1632913480000|2021-09-29 11:04:40|17670.5|17550.5|17669.94|17549.94|17670.5|17550.5|17669.79|17549.79|8
1632913490000|2021-09-29 11:04:50|17669.96|17549.96|17668.56|17548.56|17669.96|17549.96|17668.56|17548.56|7
1632913500000|2021-09-29 11:05:00|17668.39|17548.39|17666.46|17546.46|17668.39|17548.39|17666.46|17546.46|5
1632913510000|2021-09-29 11:05:10|17666.19|17546.19|17666.9|17546.9|17666.9|17546.9|17666.19|17546.19|4
1632913520000|2021-09-29 11:05:20|17666.11|17546.11|17663.81|17543.81|17666.11|17546.11|17663.81|17543.81|9
1632913530000|2021-09-29 11:05:30|17663.77|17543.77|17664.85|17544.85|17664.85|17544.85|17661.81|17541.81|10
1632913540000|2021-09-29 11:05:40|17665.23|17545.23|17669.92|17549.92|17669.92|17549.92|17665.23|17545.23|10
1632913550000|2021-09-29 11:05:50|17670.01|17550.01|17673.08|17553.08|17673.08|17553.08|17670.01|17550.01|6
1632913560000|2021-09-29 11:06:00|17673.04|17553.04|17673.98|17553.98|17674.36|17554.36|17673.04|17553.04|8
1632913570000|2021-09-29 11:06:10|17674.06|17554.06|17674.01|17554.01|17674.06|17554.06|17673.81|17553.81|8
1632913580000|2021-09-29 11:06:20|17673.8|17553.8|17675.54|17555.54|17675.54|17555.54|17673.65|17553.65|8
1632913590000|2021-09-29 11:06:30|17674.7|17554.7|17674.73|17554.73|17674.73|17554.73|17674.31|17554.31|7
1632913600000|2021-09-29 11:06:40|17674.72|17554.72|17674.94|17554.94|17675.09|17555.09|17674.72|17554.72|4
1632913610000|2021-09-29 11:06:50|17674.95|17554.95|17674.73|17554.73|17674.95|17554.95|17674.53|17554.53|6
1632913620000|2021-09-29 11:07:00|17674.77|17554.77|17675.28|17555.28|17675.47|17555.47|17674.77|17554.77|8
1632913630000|2021-09-29 11:07:10|17675.27|17555.27|17675.43|17555.43|17675.58|17555.58|17675.27|17555.27|3
1632913640000|2021-09-29 11:07:20|17675.39|17555.39|17674.14|17554.14|17675.39|17555.39|17674.03|17554.03|6
1632913650000|2021-09-29 11:07:30|17673.75|17553.75|17665.34|17545.34|17673.75|17553.75|17665.34|17545.34|10
1632913660000|2021-09-29 11:07:40|17663.85|17543.85|17657.03|17537.03|17663.85|17543.85|17656.85|17536.85|10
1632913670000|2021-09-29 11:07:50|17657.31|17537.31|17655.56|17535.56|17657.31|17537.31|17655.26|17535.26|9
1632913680000|2021-09-29 11:08:00|17655.27|17535.27|17654.18|17534.18|17655.27|17535.27|17653.91|17533.91|9
1632913690000|2021-09-29 11:08:10|17654.14|17534.14|17654.77|17534.77|17654.77|17534.77|17653.68|17533.68|10
1632913700000|2021-09-29 11:08:20|17654.52|17534.52|17652.97|17532.97|17654.52|17534.52|17652.97|17532.97|9
1632913710000|2021-09-29 11:08:30|17653.06|17533.06|17653.98|17533.98|17653.98|17533.98|17653.06|17533.06|4
1632913720000|2021-09-29 11:08:40|17654.67|17534.67|17655.77|17535.77|17655.77|17535.77|17654.45|17534.45|8
1632913730000|2021-09-29 11:08:50|17655.83|17535.83|17655.9|17535.9|17656.5|17536.5|17655.65|17535.65|7
1632913740000|2021-09-29 11:09:00|17655.89|17535.89|17656.02|17536.02|17656.54|17536.54|17655.89|17535.89|9
1632913750000|2021-09-29 11:09:10|17655.84|17535.84|17655.54|17535.54|17656.41|17536.41|17655.54|17535.54|6
1632913760000|2021-09-29 11:09:20|17656.44|17536.44|17648.39|17528.39|17656.44|17536.44|17648.39|17528.39|10
1632913770000|2021-09-29 11:09:30|17646.91|17526.91|17640.58|17520.58|17646.91|17526.91|17640.58|17520.58|10
1632913780000|2021-09-29 11:09:40|17640.45|17520.45|17639.34|17519.34|17640.8|17520.8|17639.34|17519.34|9
1632913790000|2021-09-29 11:09:50|17637.97|17517.97|17638.11|17518.11|17638.89|17518.89|17637.97|17517.97|8
1632913800000|2021-09-29 11:10:00|17638.12|17518.12|17638.15|17518.15|17638.5|17518.5|17637.94|17517.94|8
1632913810000|2021-09-29 11:10:10|17637.62|17517.62|17639.69|17519.69|17639.8|17519.8|17637.62|17517.62|10
1632913820000|2021-09-29 11:10:20|17639.73|17519.73|17639.73|17519.73|17641.24|17521.24|17639.73|17519.73|9
1632913830000|2021-09-29 11:10:30|17639.03|17519.03|17639.1|17519.1|17639.71|17519.71|17638.4|17518.4|10
1632913840000|2021-09-29 11:10:40|17638.78|17518.78|17640.57|17520.57|17640.62|17520.62|17638.78|17518.78|9
1632913850000|2021-09-29 11:10:50|17641.39|17521.39|17646.41|17526.41|17646.97|17526.97|17641.39|17521.39|8
1632913860000|2021-09-29 11:11:00|17646.16|17526.16|17651.85|17531.85|17651.85|17531.85|17646.16|17526.16|10
1632913870000|2021-09-29 11:11:10|17652.02|17532.02|17656.42|17536.42|17656.42|17536.42|17651.92|17531.92|10
1632913880000|2021-09-29 11:11:20|17656.78|17536.78|17657.75|17537.75|17657.75|17537.75|17656.78|17536.78|7
1632913890000|2021-09-29 11:11:30|17657.63|17537.63|17657.24|17537.24|17657.95|17537.95|17657.24|17537.24|8
1632913900000|2021-09-29 11:11:40|17657.18|17537.18|17659.36|17539.36|17659.36|17539.36|17657.15|17537.15|7
1632913910000|2021-09-29 11:11:50|17659.37|17539.37|17661.54|17541.54|17661.54|17541.54|17659.37|17539.37|10
1632913920000|2021-09-29 11:12:00|17661.8|17541.8|17663.73|17543.73|17663.93|17543.93|17661.8|17541.8|10
1632913930000|2021-09-29 11:12:10|17664.48|17544.48|17663.23|17543.23|17664.48|17544.48|17663.23|17543.23|7
1632913940000|2021-09-29 11:12:20|17663.04|17543.04|17662|17542|17663.06|17543.06|17662|17542|8
1632913950000|2021-09-29 11:12:30|17662.01|17542.01|17661.98|17541.98|17662.43|17542.43|17661.94|17541.94|7
1632913960000|2021-09-29 11:12:40|17662.72|17542.72|17661.19|17541.19|17662.82|17542.82|17661.04|17541.04|7
1632913970000|2021-09-29 11:12:50|17660.14|17540.14|17659.28|17539.28|17660.14|17540.14|17658.71|17538.71|8
1632913980000|2021-09-29 11:13:00|17659.64|17539.64|17659.18|17539.18|17659.64|17539.64|17658.9|17538.9|6
1632913990000|2021-09-29 11:13:10|17659.16|17539.16|17660|17540|17660.21|17540.21|17659.07|17539.07|9
1632914000000|2021-09-29 11:13:20|17660.07|17540.07|17654.6|17534.6|17660.07|17540.07|17654.6|17534.6|10
1632914010000|2021-09-29 11:13:30|17653.93|17533.93|17650.79|17530.79|17653.93|17533.93|17650.79|17530.79|9
1632914020000|2021-09-29 11:13:40|17650.16|17530.16|17648.64|17528.64|17650.16|17530.16|17648.64|17528.64|7
1632914030000|2021-09-29 11:13:50|17648.55|17528.55|17647.73|17527.73|17648.55|17528.55|17647.73|17527.73|7
1632914040000|2021-09-29 11:14:00|17647.08|17527.08|17645.12|17525.12|17647.08|17527.08|17645.12|17525.12|8
1632914050000|2021-09-29 11:14:10|17645.13|17525.13|17644.75|17524.75|17645.41|17525.41|17644.6|17524.6|7
1632914060000|2021-09-29 11:14:20|17645.58|17525.58|17646.68|17526.68|17646.68|17526.68|17645.58|17525.58|7
1632914070000|2021-09-29 11:14:30|17646.86|17526.86|17647.42|17527.42|17648.07|17528.07|17646.86|17526.86|9
1632914080000|2021-09-29 11:14:40|17647.4|17527.4|17648.41|17528.41|17648.41|17528.41|17647.31|17527.31|8
1632914090000|2021-09-29 11:14:50|17648.51|17528.51|17646.04|17526.04|17648.51|17528.51|17645.18|17525.18|10
1632914100000|2021-09-29 11:15:00|17645.86|17525.86|17646.22|17526.22|17646.22|17526.22|17645.86|17525.86|3
1632914110000|2021-09-29 11:15:10|17646.16|17526.16|17646.24|17526.24|17646.24|17526.24|17646.16|17526.16|2
1632914120000|2021-09-29 11:15:20|17646.59|17526.59|17645.61|17525.61|17646.77|17526.77|17645.35|17525.35|7
1632914130000|2021-09-29 11:15:30|17645.59|17525.59|17644.41|17524.41|17645.59|17525.59|17644.41|17524.41|9
1632914140000|2021-09-29 11:15:40|17644.47|17524.47|17644.5|17524.5|17644.5|17524.5|17644.34|17524.34|7
1632914150000|2021-09-29 11:15:50|17644.07|17524.07|17643.14|17523.14|17644.13|17524.13|17643.14|17523.14|6
1632914160000|2021-09-29 11:16:00|17642.51|17522.51|17638.45|17518.45|17642.51|17522.51|17638.45|17518.45|8
1632914170000|2021-09-29 11:16:10|17638.37|17518.37|17637.79|17517.79|17638.37|17518.37|17637.79|17517.79|3
1632914180000|2021-09-29 11:16:20|17637.76|17517.76|17636.8|17516.8|17637.76|17517.76|17636.8|17516.8|5
1632914190000|2021-09-29 11:16:30|17637.51|17517.51|17635.01|17515.01|17637.64|17517.64|17635.01|17515.01|8
1632914200000|2021-09-29 11:16:40|17634.99|17514.99|17630.67|17510.67|17634.99|17514.99|17630.67|17510.67|9
1632914210000|2021-09-29 11:16:50|17630.81|17510.81|17631.79|17511.79|17631.79|17511.79|17630.81|17510.81|7
1632914220000|2021-09-29 11:17:00|17631.87|17511.87|17631.18|17511.18|17631.87|17511.87|17631.17|17511.17|7
1632914230000|2021-09-29 11:17:10|17631.4|17511.4|17629|17509|17631.63|17511.63|17628.97|17508.97|8
1632914240000|2021-09-29 11:17:20|17628.97|17508.97|17627.63|17507.63|17628.97|17508.97|17627.63|17507.63|8
1632914250000|2021-09-29 11:17:30|17627.66|17507.66|17627.12|17507.12|17627.73|17507.73|17627.12|17507.12|4
1632914260000|2021-09-29 11:17:40|17627.05|17507.05|17627.01|17507.01|17627.05|17507.05|17627.01|17507.01|2
1632914270000|2021-09-29 11:17:50|17627.03|17507.03|17625.22|17505.22|17627.03|17507.03|17625.22|17505.22|6
1632914280000|2021-09-29 11:18:00|17625.29|17505.29|17623.47|17503.47|17625.29|17505.29|17623.47|17503.47|6
1632914290000|2021-09-29 11:18:10|17622.57|17502.57|17622.58|17502.58|17622.89|17502.89|17622.42|17502.42|8
1632914300000|2021-09-29 11:18:20|17622.52|17502.52|17621.54|17501.54|17623|17503|17621.51|17501.51|8
1632914310000|2021-09-29 11:18:30|17621.06|17501.06|17626.32|17506.32|17626.91|17506.91|17621.06|17501.06|10
1632914320000|2021-09-29 11:18:40|17626.28|17506.28|17626.08|17506.08|17626.28|17506.28|17625.87|17505.87|9
1632914330000|2021-09-29 11:18:50|17626.03|17506.03|17625.17|17505.17|17626.03|17506.03|17625.17|17505.17|6
1632914340000|2021-09-29 11:19:00|17624.79|17504.79|17624.99|17504.99|17625.05|17505.05|17624.79|17504.79|5
1632914350000|2021-09-29 11:19:10|17624.95|17504.95|17624.87|17504.87|17625.06|17505.06|17624.23|17504.23|6
1632914360000|2021-09-29 11:19:20|17624.88|17504.88|17624.5|17504.5|17624.88|17504.88|17623.97|17503.97|7
1632914370000|2021-09-29 11:19:30|17622.3|17502.3|17620.01|17500.01|17622.3|17502.3|17620.01|17500.01|8
1632914380000|2021-09-29 11:19:40|17620.16|17500.16|17618.61|17498.61|17620.16|17500.16|17618.61|17498.61|7
1632914390000|2021-09-29 11:19:50|17618.62|17498.62|17618.5|17498.5|17618.8|17498.8|17618.5|17498.5|5
1632914400000|2021-09-29 11:20:00|17618.51|17498.51|17611.96|17491.96|17618.51|17498.51|17611.96|17491.96|8
1632914410000|2021-09-29 11:20:10|17611.24|17491.24|17611.62|17491.62|17611.62|17491.62|17610.1|17490.1|10
1632914420000|2021-09-29 11:20:20|17611.24|17491.24|17613.4|17493.4|17613.63|17493.63|17610.98|17490.98|7
1632914430000|2021-09-29 11:20:30|17613.66|17493.66|17616.45|17496.45|17616.45|17496.45|17613.66|17493.66|8
1632914440000|2021-09-29 11:20:40|17616.3|17496.3|17621.02|17501.02|17621.02|17501.02|17616.3|17496.3|10
1632914450000|2021-09-29 11:20:50|17621.18|17501.18|17622.49|17502.49|17622.58|17502.58|17621.18|17501.18|8
1632914460000|2021-09-29 11:21:00|17622.54|17502.54|17623.75|17503.75|17623.75|17503.75|17622.54|17502.54|8
1632914470000|2021-09-29 11:21:10|17623.93|17503.93|17628.1|17508.1|17628.12|17508.12|17623.93|17503.93|8
1632914480000|2021-09-29 11:21:20|17628.15|17508.15|17637.92|17517.92|17637.92|17517.92|17627.63|17507.63|10
1632914490000|2021-09-29 11:21:30|17638.8|17518.8|17643.89|17523.89|17643.89|17523.89|17638.8|17518.8|10
1632914500000|2021-09-29 11:21:40|17644.04|17524.04|17652.79|17532.79|17652.79|17532.79|17644.04|17524.04|10
1632914510000|2021-09-29 11:21:50|17652.71|17532.71|17656.37|17536.37|17656.37|17536.37|17652.71|17532.71|10
1632914520000|2021-09-29 11:22:00|17656.81|17536.81|17663.04|17543.04|17663.1|17543.1|17656.81|17536.81|10
1632914530000|2021-09-29 11:22:10|17663.05|17543.05|17663.71|17543.71|17663.71|17543.71|17662.95|17542.95|9
1632914540000|2021-09-29 11:22:20|17664.41|17544.41|17668.72|17548.72|17668.72|17548.72|17664.41|17544.41|10
1632914550000|2021-09-29 11:22:30|17669.9|17549.9|17674|17554|17674|17554|17669.9|17549.9|8
1632914560000|2021-09-29 11:22:40|17674.24|17554.24|17677.82|17557.82|17677.82|17557.82|17674.24|17554.24|9
1632914570000|2021-09-29 11:22:50|17676.77|17556.77|17671.52|17551.52|17676.82|17556.82|17671.52|17551.52|10
1632914580000|2021-09-29 11:23:00|17670.72|17550.72|17668.29|17548.29|17670.72|17550.72|17668.1|17548.1|9
1632914590000|2021-09-29 11:23:10|17668.7|17548.7|17666.34|17546.34|17668.87|17548.87|17666.34|17546.34|10
1632914600000|2021-09-29 11:23:20|17666.06|17546.06|17665.78|17545.78|17666.25|17546.25|17665.78|17545.78|8
1632914610000|2021-09-29 11:23:30|17665.99|17545.99|17666.8|17546.8|17666.94|17546.94|17665.99|17545.99|7
1632914620000|2021-09-29 11:23:40|17666.88|17546.88|17667.61|17547.61|17667.7|17547.7|17666.25|17546.25|7
1632914630000|2021-09-29 11:23:50|17667.95|17547.95|17669.05|17549.05|17669.05|17549.05|17667.95|17547.95|8
1632914640000|2021-09-29 11:24:00|17668.96|17548.96|17669.07|17549.07|17669.73|17549.73|17668.82|17548.82|9
1632914650000|2021-09-29 11:24:10|17669.04|17549.04|17668.87|17548.87|17669.57|17549.57|17668.87|17548.87|7
1632914660000|2021-09-29 11:24:20|17668.93|17548.93|17669.54|17549.54|17669.54|17549.54|17667.5|17547.5|9
1632914670000|2021-09-29 11:24:30|17669.6|17549.6|17671.14|17551.14|17671.14|17551.14|17669.6|17549.6|8
1632914680000|2021-09-29 11:24:40|17671.11|17551.11|17670.96|17550.96|17671.54|17551.54|17670.91|17550.91|9
1632914690000|2021-09-29 11:24:50|17670.85|17550.85|17671.97|17551.97|17671.97|17551.97|17670.46|17550.46|10
1632914700000|2021-09-29 11:25:00|17671.99|17551.99|17671.67|17551.67|17672.28|17552.28|17671.67|17551.67|9
1632914710000|2021-09-29 11:25:10|17671.23|17551.23|17663.83|17543.83|17671.23|17551.23|17663.83|17543.83|10
1632914720000|2021-09-29 11:25:20|17661.75|17541.75|17658.37|17538.37|17661.75|17541.75|17658.37|17538.37|8
1632914730000|2021-09-29 11:25:30|17657.6|17537.6|17656.7|17536.7|17657.6|17537.6|17656.56|17536.56|8
1632914740000|2021-09-29 11:25:40|17655.84|17535.84|17653.06|17533.06|17655.84|17535.84|17652.62|17532.62|7
1632914750000|2021-09-29 11:25:50|17652.72|17532.72|17651.93|17531.93|17653.11|17533.11|17651.93|17531.93|6
1632914760000|2021-09-29 11:26:00|17652.05|17532.05|17650.36|17530.36|17652.05|17532.05|17650.36|17530.36|8
1632914770000|2021-09-29 11:26:10|17650.29|17530.29|17651.64|17531.64|17651.64|17531.64|17650.12|17530.12|9
1632914780000|2021-09-29 11:26:20|17651.43|17531.43|17653.17|17533.17|17653.17|17533.17|17651.43|17531.43|8
1632914790000|2021-09-29 11:26:30|17652.97|17532.97|17652.67|17532.67|17653.09|17533.09|17652.49|17532.49|8
1632914800000|2021-09-29 11:26:40|17652.87|17532.87|17653.71|17533.71|17653.71|17533.71|17652.87|17532.87|6
1632914810000|2021-09-29 11:26:50|17653.72|17533.72|17653.53|17533.53|17653.75|17533.75|17653.49|17533.49|7
1632914820000|2021-09-29 11:27:00|17653.63|17533.63|17655.41|17535.41|17655.41|17535.41|17653.62|17533.62|5
1632914830000|2021-09-29 11:27:10|17655.49|17535.49|17659.28|17539.28|17659.28|17539.28|17655.49|17535.49|10
1632914840000|2021-09-29 11:27:20|17660.06|17540.06|17663.05|17543.05|17663.05|17543.05|17659.94|17539.94|7
1632914850000|2021-09-29 11:27:30|17663.57|17543.57|17664.97|17544.97|17665.03|17545.03|17663.57|17543.57|6
1632914860000|2021-09-29 11:27:40|17665.81|17545.81|17665.12|17545.12|17666.57|17546.57|17665.12|17545.12|8
1632914870000|2021-09-29 11:27:50|17665.13|17545.13|17662.76|17542.76|17665.13|17545.13|17662.76|17542.76|10
1632914880000|2021-09-29 11:28:00|17662.26|17542.26|17662.47|17542.47|17662.47|17542.47|17661.7|17541.7|9
1632914890000|2021-09-29 11:28:10|17662.61|17542.61|17662.16|17542.16|17662.61|17542.61|17662.13|17542.13|7
1632914900000|2021-09-29 11:28:20|17662.09|17542.09|17665.43|17545.43|17665.43|17545.43|17662.09|17542.09|7
1632914910000|2021-09-29 11:28:30|17665.54|17545.54|17664.88|17544.88|17666.12|17546.12|17664.88|17544.88|8
1632914920000|2021-09-29 11:28:40|17664.73|17544.73|17664.43|17544.43|17665.16|17545.16|17664.27|17544.27|6
1632914930000|2021-09-29 11:28:50|17664.5|17544.5|17665.05|17545.05|17665.06|17545.06|17664.5|17544.5|4
1632914940000|2021-09-29 11:29:00|17665.21|17545.21|17668.04|17548.04|17668.42|17548.42|17665.17|17545.17|7
1632914950000|2021-09-29 11:29:10|17667.58|17547.58|17664.32|17544.32|17667.58|17547.58|17664.2|17544.2|10
1632914960000|2021-09-29 11:29:20|17664.22|17544.22|17666.47|17546.47|17666.47|17546.47|17664.22|17544.22|10
1632914970000|2021-09-29 11:29:30|17666.65|17546.65|17667.04|17547.04|17667.04|17547.04|17665.67|17545.67|7
1632914980000|2021-09-29 11:29:40|17667.18|17547.18|17669.14|17549.14|17669.14|17549.14|17667.18|17547.18|9
1632914990000|2021-09-29 11:29:50|17669.55|17549.55|17671.35|17551.35|17671.35|17551.35|17669.55|17549.55|10
1632915000000|2021-09-29 11:30:00|17671.87|17551.87|17676.79|17556.79|17676.79|17556.79|17671.87|17551.87|10
1632915010000|2021-09-29 11:30:10|17676.6|17556.6|17684.73|17564.73|17684.73|17564.73|17676.55|17556.55|10
1632915020000|2021-09-29 11:30:20|17685.27|17565.27|17691.73|17571.73|17691.73|17571.73|17685.27|17565.27|10
1632915030000|2021-09-29 11:30:30|17692.08|17572.08|17686.92|17566.92|17692.75|17572.75|17686.92|17566.92|9
1632915040000|2021-09-29 11:30:40|17688.64|17568.64|17689.4|17569.4|17690.77|17570.77|17688.64|17568.64|10
1632915050000|2021-09-29 11:30:50|17687.59|17567.59|17683.43|17563.43|17687.59|17567.59|17683.43|17563.43|10
1632915060000|2021-09-29 11:31:00|17682.4|17562.4|17680.59|17560.59|17682.4|17562.4|17680.59|17560.59|10
1632915070000|2021-09-29 11:31:10|17680.58|17560.58|17679.22|17559.22|17680.58|17560.58|17679.22|17559.22|7
1632915080000|2021-09-29 11:31:20|17676.33|17556.33|17668.62|17548.62|17676.33|17556.33|17668.62|17548.62|9
1632915090000|2021-09-29 11:31:30|17668.33|17548.33|17663.24|17543.24|17668.33|17548.33|17663.24|17543.24|10
1632915100000|2021-09-29 11:31:40|17663.23|17543.23|17661.13|17541.13|17663.23|17543.23|17660.84|17540.84|9
1632915110000|2021-09-29 11:31:50|17660.98|17540.98|17659.63|17539.63|17660.98|17540.98|17659.51|17539.51|7
1632915120000|2021-09-29 11:32:00|17659.42|17539.42|17653.34|17533.34|17659.42|17539.42|17653.34|17533.34|8
1632915130000|2021-09-29 11:32:10|17653.17|17533.17|17651.4|17531.4|17653.17|17533.17|17650.56|17530.56|10
1632915140000|2021-09-29 11:32:20|17651.55|17531.55|17648.78|17528.78|17651.55|17531.55|17648.78|17528.78|9
1632915150000|2021-09-29 11:32:30|17648.91|17528.91|17646.24|17526.24|17648.91|17528.91|17646.24|17526.24|7
1632915160000|2021-09-29 11:32:40|17646.19|17526.19|17642.24|17522.24|17646.19|17526.19|17642.24|17522.24|9
1632915170000|2021-09-29 11:32:50|17641.5|17521.5|17637.11|17517.11|17641.5|17521.5|17637.11|17517.11|10
1632915180000|2021-09-29 11:33:00|17637.38|17517.38|17636.23|17516.23|17637.38|17517.38|17636.23|17516.23|8
1632915190000|2021-09-29 11:33:10|17636.22|17516.22|17638.45|17518.45|17638.45|17518.45|17636.22|17516.22|8
1632915200000|2021-09-29 11:33:20|17638.39|17518.39|17639.52|17519.52|17639.52|17519.52|17638.07|17518.07|8
1632915210000|2021-09-29 11:33:30|17639.35|17519.35|17638.78|17518.78|17639.36|17519.36|17638.31|17518.31|10
1632915220000|2021-09-29 11:33:40|17638.61|17518.61|17637.73|17517.73|17638.61|17518.61|17637.73|17517.73|6
1632915230000|2021-09-29 11:33:50|17637.97|17517.97|17638.09|17518.09|17638.09|17518.09|17637.93|17517.93|3
1632915240000|2021-09-29 11:34:00|17638.15|17518.15|17639.41|17519.41|17639.41|17519.41|17638.1|17518.1|7
1632915250000|2021-09-29 11:34:10|17639.57|17519.57|17641.73|17521.73|17642.09|17522.09|17639.57|17519.57|10
1632915260000|2021-09-29 11:34:20|17641.53|17521.53|17643.59|17523.59|17643.71|17523.71|17641.53|17521.53|7
1632915270000|2021-09-29 11:34:30|17643.73|17523.73|17644.85|17524.85|17644.85|17524.85|17643.73|17523.73|7
1632915280000|2021-09-29 11:34:40|17646.09|17526.09|17649.2|17529.2|17649.2|17529.2|17646.09|17526.09|9
1632915290000|2021-09-29 11:34:50|17650.23|17530.23|17650.43|17530.43|17650.43|17530.43|17650.02|17530.02|7
1632915300000|2021-09-29 11:35:00|17651.01|17531.01|17653.5|17533.5|17653.5|17533.5|17651.01|17531.01|8
1632915310000|2021-09-29 11:35:10|17653.63|17533.63|17656.42|17536.42|17656.48|17536.48|17653.63|17533.63|8
1632915320000|2021-09-29 11:35:20|17657.43|17537.43|17657.48|17537.48|17657.6|17537.6|17657.43|17537.43|7
1632915330000|2021-09-29 11:35:30|17657.68|17537.68|17658.87|17538.87|17658.97|17538.97|17657.68|17537.68|6
1632915340000|2021-09-29 11:35:40|17658.77|17538.77|17658.64|17538.64|17658.77|17538.77|17658.16|17538.16|8
1632915350000|2021-09-29 11:35:50|17658.74|17538.74|17656.2|17536.2|17658.74|17538.74|17655.69|17535.69|9
1632915360000|2021-09-29 11:36:00|17656.18|17536.18|17655.67|17535.67|17656.3|17536.3|17655.33|17535.33|7
1632915370000|2021-09-29 11:36:10|17655.6|17535.6|17654.56|17534.56|17655.6|17535.6|17654.56|17534.56|4
1632915380000|2021-09-29 11:36:20|17654.66|17534.66|17654.57|17534.57|17654.68|17534.68|17654.57|17534.57|5
1632915390000|2021-09-29 11:36:30|17654.41|17534.41|17653.7|17533.7|17654.41|17534.41|17653.7|17533.7|2
1632915400000|2021-09-29 11:36:40|17653.66|17533.66|17652.71|17532.71|17653.7|17533.7|17652.71|17532.71|8
1632915410000|2021-09-29 11:36:50|17652.54|17532.54|17654.69|17534.69|17654.69|17534.69|17652.54|17532.54|6
1632915420000|2021-09-29 11:37:00|17655.4|17535.4|17657.22|17537.22|17657.22|17537.22|17655.16|17535.16|7
1632915430000|2021-09-29 11:37:10|17657.09|17537.09|17658.29|17538.29|17658.29|17538.29|17657.09|17537.09|6
1632915440000|2021-09-29 11:37:20|17658.96|17538.96|17657.89|17537.89|17659.54|17539.54|17657.89|17537.89|8
1632915450000|2021-09-29 11:37:30|17657.67|17537.67|17656.65|17536.65|17657.85|17537.85|17656.65|17536.65|8
1632915460000|2021-09-29 11:37:40|17656.64|17536.64|17655.09|17535.09|17656.64|17536.64|17654.77|17534.77|5
1632915470000|2021-09-29 11:37:50|17655.5|17535.5|17654.27|17534.27|17655.51|17535.51|17654.27|17534.27|5
1632915480000|2021-09-29 11:38:00|17654.02|17534.02|17653.16|17533.16|17654.37|17534.37|17653.16|17533.16|6
1632915490000|2021-09-29 11:38:10|17653.3|17533.3|17653.25|17533.25|17653.36|17533.36|17653.23|17533.23|6
1632915500000|2021-09-29 11:38:20|17652.55|17532.55|17650.89|17530.89|17652.58|17532.58|17650.77|17530.77|8
1632915510000|2021-09-29 11:38:30|17650.64|17530.64|17650.94|17530.94|17651.13|17531.13|17650.64|17530.64|8
1632915520000|2021-09-29 11:38:40|17650.41|17530.41|17649.49|17529.49|17650.58|17530.58|17649.49|17529.49|5
1632915530000|2021-09-29 11:38:50|17649.24|17529.24|17649.67|17529.67|17649.67|17529.67|17649.03|17529.03|4
1632915540000|2021-09-29 11:39:00|17648.59|17528.59|17645.37|17525.37|17648.59|17528.59|17644.51|17524.51|9
1632915550000|2021-09-29 11:39:10|17645.04|17525.04|17643.99|17523.99|17645.04|17525.04|17643.61|17523.61|10
1632915560000|2021-09-29 11:39:20|17643.67|17523.67|17642.82|17522.82|17643.71|17523.71|17642.82|17522.82|8
1632915570000|2021-09-29 11:39:30|17642.42|17522.42|17640.07|17520.07|17642.42|17522.42|17640.07|17520.07|9
1632915580000|2021-09-29 11:39:40|17640.02|17520.02|17639.29|17519.29|17640.02|17520.02|17639.29|17519.29|5
1632915590000|2021-09-29 11:39:50|17639.23|17519.23|17638.35|17518.35|17639.23|17519.23|17637.78|17517.78|8
1632915600000|2021-09-29 11:40:00|17638.47|17518.47|17638.53|17518.53|17638.71|17518.71|17638.47|17518.47|5
1632915610000|2021-09-29 11:40:10|17638.25|17518.25|17639.82|17519.82|17639.82|17519.82|17638.22|17518.22|7
1632915620000|2021-09-29 11:40:20|17639.93|17519.93|17639.33|17519.33|17639.93|17519.93|17639.33|17519.33|8
1632915630000|2021-09-29 11:40:30|17639.65|17519.65|17639.46|17519.46|17639.65|17519.65|17638.62|17518.62|9
1632915640000|2021-09-29 11:40:40|17639.47|17519.47|17639.6|17519.6|17639.6|17519.6|17639.47|17519.47|3
1632915650000|2021-09-29 11:40:50|17639.71|17519.71|17641.93|17521.93|17641.93|17521.93|17639.71|17519.71|8
1632915660000|2021-09-29 11:41:00|17642.29|17522.29|17640.33|17520.33|17642.29|17522.29|17640.21|17520.21|8
1632915670000|2021-09-29 11:41:10|17639.87|17519.87|17639.24|17519.24|17639.87|17519.87|17639.24|17519.24|7
1632915680000|2021-09-29 11:41:20|17638.62|17518.62|17638.67|17518.67|17638.67|17518.67|17638.28|17518.28|8
1632915690000|2021-09-29 11:41:30|17638.7|17518.7|17638.85|17518.85|17638.85|17518.85|17638.7|17518.7|2
1632915700000|2021-09-29 11:41:40|17638.8|17518.8|17639.26|17519.26|17639.29|17519.29|17638.8|17518.8|3
1632915710000|2021-09-29 11:41:50|17639.47|17519.47|17640.34|17520.34|17640.34|17520.34|17638.87|17518.87|9
1632915720000|2021-09-29 11:42:00|17640.3|17520.3|17640.87|17520.87|17640.87|17520.87|17640.03|17520.03|9
1632915730000|2021-09-29 11:42:10|17640.98|17520.98|17640.73|17520.73|17641.7|17521.7|17640.73|17520.73|9
1632915740000|2021-09-29 11:42:20|17640.71|17520.71|17639.22|17519.22|17640.71|17520.71|17639.22|17519.22|7
1632915750000|2021-09-29 11:42:30|17639.38|17519.38|17640.33|17520.33|17640.33|17520.33|17639.38|17519.38|7
1632915760000|2021-09-29 11:42:40|17640.25|17520.25|17639.69|17519.69|17640.29|17520.29|17639.69|17519.69|5
1632915770000|2021-09-29 11:42:50|17639.55|17519.55|17640.33|17520.33|17640.33|17520.33|17638.48|17518.48|10
1632915780000|2021-09-29 11:43:00|17640.82|17520.82|17640.68|17520.68|17640.82|17520.82|17640.32|17520.32|6
1632915790000|2021-09-29 11:43:10|17639.91|17519.91|17635.99|17515.99|17639.91|17519.91|17635.99|17515.99|6
1632915800000|2021-09-29 11:43:20|17635.61|17515.61|17632.41|17512.41|17635.84|17515.84|17632.41|17512.41|8
1632915810000|2021-09-29 11:43:30|17628.56|17508.56|17621.63|17501.63|17628.56|17508.56|17621.63|17501.63|10
1632915820000|2021-09-29 11:43:40|17620.05|17500.05|17617.82|17497.82|17620.05|17500.05|17617.82|17497.82|8
1632915830000|2021-09-29 11:43:50|17617.36|17497.36|17615.76|17495.76|17617.8|17497.8|17615.72|17495.72|8
1632915840000|2021-09-29 11:44:00|17615.58|17495.58|17619.62|17499.62|17619.62|17499.62|17615.58|17495.58|10
1632915850000|2021-09-29 11:44:10|17620.19|17500.19|17620.99|17500.99|17621.7|17501.7|17620.1|17500.1|9
1632915860000|2021-09-29 11:44:20|17621.65|17501.65|17627.38|17507.38|17627.38|17507.38|17621.65|17501.65|9
1632915870000|2021-09-29 11:44:30|17627.62|17507.62|17627.93|17507.93|17628.24|17508.24|17627.62|17507.62|10
1632915880000|2021-09-29 11:44:40|17628.04|17508.04|17630.87|17510.87|17630.87|17510.87|17628.04|17508.04|8
1632915890000|2021-09-29 11:44:50|17630.91|17510.91|17632.51|17512.51|17632.77|17512.77|17630.91|17510.91|9
1632915900000|2021-09-29 11:45:00|17635.47|17515.47|17638.67|17518.67|17638.67|17518.67|17635.47|17515.47|8
1632915910000|2021-09-29 11:45:10|17639.06|17519.06|17637.76|17517.76|17639.1|17519.1|17637.76|17517.76|9
1632915920000|2021-09-29 11:45:20|17637.71|17517.71|17636.65|17516.65|17637.71|17517.71|17636.55|17516.55|9
1632915930000|2021-09-29 11:45:30|17635.74|17515.74|17635.4|17515.4|17635.74|17515.74|17635.4|17515.4|6
1632915940000|2021-09-29 11:45:40|17635.25|17515.25|17634.75|17514.75|17635.27|17515.27|17634.75|17514.75|6
1632915950000|2021-09-29 11:45:50|17633.68|17513.68|17634.43|17514.43|17634.43|17514.43|17633.5|17513.5|7
1632915960000|2021-09-29 11:46:00|17635.48|17515.48|17638.45|17518.45|17638.45|17518.45|17635.48|17515.48|10
1632915970000|2021-09-29 11:46:10|17638.46|17518.46|17640.66|17520.66|17640.66|17520.66|17638.46|17518.46|7
1632915980000|2021-09-29 11:46:20|17640.75|17520.75|17642.03|17522.03|17642.03|17522.03|17640.27|17520.27|7
1632915990000|2021-09-29 11:46:30|17643.23|17523.23|17643.6|17523.6|17643.8|17523.8|17642.88|17522.88|6
1632916000000|2021-09-29 11:46:40|17643.62|17523.62|17644.11|17524.11|17644.53|17524.53|17643.62|17523.62|6
1632916010000|2021-09-29 11:46:50|17646.46|17526.46|17647.25|17527.25|17647.25|17527.25|17646.45|17526.45|9
1632916020000|2021-09-29 11:47:00|17647.4|17527.4|17648.09|17528.09|17648.69|17528.69|17647.4|17527.4|7
1632916030000|2021-09-29 11:47:10|17648.25|17528.25|17649.37|17529.37|17649.47|17529.47|17648.08|17528.08|7
1632916040000|2021-09-29 11:47:20|17649.31|17529.31|17650.37|17530.37|17650.37|17530.37|17648.95|17528.95|7
1632916050000|2021-09-29 11:47:30|17650|17530|17649.45|17529.45|17650.28|17530.28|17649.44|17529.44|7
1632916060000|2021-09-29 11:47:40|17649.31|17529.31|17650.8|17530.8|17650.8|17530.8|17649.28|17529.28|7
1632916070000|2021-09-29 11:47:50|17650.98|17530.98|17650.84|17530.84|17651.45|17531.45|17650.84|17530.84|10
1632916080000|2021-09-29 11:48:00|17650.59|17530.59|17651.96|17531.96|17651.96|17531.96|17650.43|17530.43|6
1632916090000|2021-09-29 11:48:10|17652.15|17532.15|17652.28|17532.28|17652.28|17532.28|17652.11|17532.11|5
1632916100000|2021-09-29 11:48:20|17652.38|17532.38|17653.99|17533.99|17654.01|17534.01|17652.38|17532.38|5
1632916110000|2021-09-29 11:48:30|17654.26|17534.26|17653.36|17533.36|17654.33|17534.33|17653.09|17533.09|7
1632916120000|2021-09-29 11:48:40|17653.3|17533.3|17654.51|17534.51|17654.52|17534.52|17653.3|17533.3|5
1632916130000|2021-09-29 11:48:50|17654.37|17534.37|17654.61|17534.61|17654.94|17534.94|17654.37|17534.37|5
1632916140000|2021-09-29 11:49:00|17654.63|17534.63|17651.91|17531.91|17654.64|17534.64|17651.91|17531.91|8
1632916150000|2021-09-29 11:49:10|17652.06|17532.06|17651.23|17531.23|17652.06|17532.06|17650.95|17530.95|8
1632916160000|2021-09-29 11:49:20|17651.59|17531.59|17653.61|17533.61|17653.61|17533.61|17651.59|17531.59|8
1632916170000|2021-09-29 11:49:30|17654|17534|17651.87|17531.87|17654|17534|17651.87|17531.87|10
1632916180000|2021-09-29 11:49:40|17651.93|17531.93|17656.57|17536.57|17656.57|17536.57|17651.04|17531.04|9
1632916190000|2021-09-29 11:49:50|17656.51|17536.51|17656.36|17536.36|17656.91|17536.91|17656.36|17536.36|9
1632916200000|2021-09-29 11:50:00|17656.18|17536.18|17657.04|17537.04|17657.04|17537.04|17656.14|17536.14|5
1632916210000|2021-09-29 11:50:10|17656.92|17536.92|17656.56|17536.56|17656.92|17536.92|17655.48|17535.48|10
1632916220000|2021-09-29 11:50:20|17656.59|17536.59|17656.72|17536.72|17656.98|17536.98|17656.59|17536.59|6
1632916230000|2021-09-29 11:50:30|17656.78|17536.78|17656.42|17536.42|17656.78|17536.78|17656.42|17536.42|7
1632916240000|2021-09-29 11:50:40|17656.36|17536.36|17656.63|17536.63|17656.63|17536.63|17656.36|17536.36|3
1632916250000|2021-09-29 11:50:50|17656.62|17536.62|17656.73|17536.73|17656.73|17536.73|17655.97|17535.97|5
1632916260000|2021-09-29 11:51:00|17657.26|17537.26|17657.58|17537.58|17658.02|17538.02|17657.26|17537.26|9
1632916270000|2021-09-29 11:51:10|17657.59|17537.59|17658.03|17538.03|17658.77|17538.77|17657.59|17537.59|9
1632916280000|2021-09-29 11:51:20|17657.78|17537.78|17658.35|17538.35|17658.35|17538.35|17657.6|17537.6|6
1632916290000|2021-09-29 11:51:30|17658.28|17538.28|17659|17539|17659.24|17539.24|17658.28|17538.28|7
1632916300000|2021-09-29 11:51:40|17659.34|17539.34|17660.94|17540.94|17660.94|17540.94|17659.34|17539.34|6
1632916310000|2021-09-29 11:51:50|17660.92|17540.92|17660.87|17540.87|17661.24|17541.24|17660.7|17540.7|8
1632916320000|2021-09-29 11:52:00|17661.24|17541.24|17664.83|17544.83|17664.83|17544.83|17661.24|17541.24|10
1632916330000|2021-09-29 11:52:10|17664.8|17544.8|17665.5|17545.5|17665.5|17545.5|17664.54|17544.54|9
1632916340000|2021-09-29 11:52:20|17665.65|17545.65|17666.37|17546.37|17666.37|17546.37|17665.65|17545.65|6
1632916350000|2021-09-29 11:52:30|17666.29|17546.29|17666.39|17546.39|17666.39|17546.39|17666.29|17546.29|2
1632916360000|2021-09-29 11:52:40|17666.38|17546.38|17666.54|17546.54|17666.56|17546.56|17666.38|17546.38|4
1632916370000|2021-09-29 11:52:50|17666.65|17546.65|17668.01|17548.01|17668.01|17548.01|17666.65|17546.65|8
1632916380000|2021-09-29 11:53:00|17667.86|17547.86|17669.91|17549.91|17669.91|17549.91|17667.86|17547.86|6
1632916390000|2021-09-29 11:53:10|17670.43|17550.43|17670.34|17550.34|17671.2|17551.2|17670.34|17550.34|10
1632916400000|2021-09-29 11:53:20|17670.16|17550.16|17670.66|17550.66|17670.76|17550.76|17669.5|17549.5|8
1632916410000|2021-09-29 11:53:30|17670.82|17550.82|17670.61|17550.61|17670.98|17550.98|17670.61|17550.61|10
1632916420000|2021-09-29 11:53:40|17672.23|17552.23|17672.62|17552.62|17672.62|17552.62|17672.23|17552.23|4
1632916430000|2021-09-29 11:53:50|17672.68|17552.68|17672.49|17552.49|17672.68|17552.68|17672.45|17552.45|6
1632916440000|2021-09-29 11:54:00|17672.57|17552.57|17675.37|17555.37|17675.37|17555.37|17672.57|17552.57|9
1632916450000|2021-09-29 11:54:10|17675.77|17555.77|17679.61|17559.61|17679.61|17559.61|17675.77|17555.77|10
1632916460000|2021-09-29 11:54:20|17679.73|17559.73|17687.25|17567.25|17687.25|17567.25|17679.73|17559.73|10
1632916470000|2021-09-29 11:54:30|17687.86|17567.86|17689.76|17569.76|17689.76|17569.76|17687.57|17567.57|10
1632916480000|2021-09-29 11:54:40|17690.45|17570.45|17691.72|17571.72|17691.72|17571.72|17690.45|17570.45|7
1632916490000|2021-09-29 11:54:50|17693.68|17573.68|17695.23|17575.23|17695.23|17575.23|17693.68|17573.68|9
1632916500000|2021-09-29 11:55:00|17695.32|17575.32|17696.5|17576.5|17696.5|17576.5|17694.96|17574.96|7
1632916510000|2021-09-29 11:55:10|17696.49|17576.49|17696.93|17576.93|17696.93|17576.93|17694.81|17574.81|8
1632916520000|2021-09-29 11:55:20|17696.98|17576.98|17697.19|17577.19|17698.73|17578.73|17696.98|17576.98|8
1632916530000|2021-09-29 11:55:30|17697.15|17577.15|17696.61|17576.61|17697.15|17577.15|17696.45|17576.45|8
1632916540000|2021-09-29 11:55:40|17696.62|17576.62|17695.44|17575.44|17696.89|17576.89|17695.2|17575.2|7
1632916550000|2021-09-29 11:55:50|17695.33|17575.33|17695.48|17575.48|17695.48|17575.48|17694.79|17574.79|7
1632916560000|2021-09-29 11:56:00|17695.4|17575.4|17697.49|17577.49|17697.49|17577.49|17695.4|17575.4|6
1632916570000|2021-09-29 11:56:10|17697.76|17577.76|17700.42|17580.42|17700.42|17580.42|17697.76|17577.76|7
1632916580000|2021-09-29 11:56:20|17700.75|17580.75|17702.08|17582.08|17702.23|17582.23|17700.75|17580.75|8
1632916590000|2021-09-29 11:56:30|17702.07|17582.07|17702.28|17582.28|17702.86|17582.86|17702.07|17582.07|9
1632916600000|2021-09-29 11:56:40|17702.17|17582.17|17698.88|17578.88|17702.17|17582.17|17698.88|17578.88|10
1632916610000|2021-09-29 11:56:50|17698.64|17578.64|17696.97|17576.97|17698.64|17578.64|17696.97|17576.97|6
1632916620000|2021-09-29 11:57:00|17696.01|17576.01|17695.26|17575.26|17696.01|17576.01|17695.25|17575.25|7
1632916630000|2021-09-29 11:57:10|17695.48|17575.48|17696.23|17576.23|17696.26|17576.26|17695.11|17575.11|9
1632916640000|2021-09-29 11:57:20|17696.97|17576.97|17699.84|17579.84|17699.84|17579.84|17696.97|17576.97|10
1632916650000|2021-09-29 11:57:30|17699.94|17579.94|17700.73|17580.73|17700.73|17580.73|17699.74|17579.74|7
1632916660000|2021-09-29 11:57:40|17700.37|17580.37|17699.57|17579.57|17700.88|17580.88|17699.57|17579.57|7
1632916670000|2021-09-29 11:57:50|17699.52|17579.52|17698.32|17578.32|17699.52|17579.52|17698.32|17578.32|6
1632916680000|2021-09-29 11:58:00|17698.13|17578.13|17696.6|17576.6|17698.17|17578.17|17695.77|17575.77|10
1632916690000|2021-09-29 11:58:10|17696.58|17576.58|17696.8|17576.8|17696.87|17576.87|17696.44|17576.44|6
1632916700000|2021-09-29 11:58:20|17696.88|17576.88|17696.43|17576.43|17697.08|17577.08|17696.33|17576.33|9
1632916710000|2021-09-29 11:58:30|17696.35|17576.35|17696.08|17576.08|17696.36|17576.36|17695.8|17575.8|6
1632916720000|2021-09-29 11:58:40|17696.49|17576.49|17696.75|17576.75|17696.83|17576.83|17696.43|17576.43|8
1632916730000|2021-09-29 11:58:50|17696.8|17576.8|17696.39|17576.39|17696.8|17576.8|17696.39|17576.39|7
1632916740000|2021-09-29 11:59:00|17696.12|17576.12|17695.73|17575.73|17696.12|17576.12|17695.19|17575.19|7
1632916750000|2021-09-29 11:59:10|17695.21|17575.21|17696.39|17576.39|17696.61|17576.61|17695.21|17575.21|8
1632916760000|2021-09-29 11:59:20|17696.43|17576.43|17697.06|17577.06|17697.11|17577.11|17696.38|17576.38|8
1632916770000|2021-09-29 11:59:30|17696.68|17576.68|17699.05|17579.05|17699.05|17579.05|17696.68|17576.68|9
1632916780000|2021-09-29 11:59:40|17700.24|17580.24|17699.37|17579.37|17700.24|17580.24|17698.64|17578.64|10
1632916790000|2021-09-29 11:59:50|17699.38|17579.38|17698.19|17578.19|17699.55|17579.55|17698.13|17578.13|6
1632916800000|2021-09-29 12:00:00|17695.72|17575.72|17697.23|17577.23|17697.23|17577.23|17695.71|17575.71|9
1632916810000|2021-09-29 12:00:10|17697.71|17577.71|17699.59|17579.59|17699.59|17579.59|17697.43|17577.43|10
1632916820000|2021-09-29 12:00:20|17700.24|17580.24|17703.18|17583.18|17703.18|17583.18|17700.13|17580.13|10
1632916830000|2021-09-29 12:00:30|17703.68|17583.68|17703.66|17583.66|17704.91|17584.91|17702.87|17582.87|10
1632916840000|2021-09-29 12:00:40|17703.76|17583.76|17701.18|17581.18|17703.76|17583.76|17700.87|17580.87|10
1632916850000|2021-09-29 12:00:50|17701.32|17581.32|17701.22|17581.22|17701.32|17581.32|17700.9|17580.9|6
1632916860000|2021-09-29 12:01:00|17701.09|17581.09|17704.03|17584.03|17704.03|17584.03|17701.09|17581.09|9
1632916870000|2021-09-29 12:01:10|17704.07|17584.07|17704.82|17584.82|17705.39|17585.39|17704.07|17584.07|9
1632916880000|2021-09-29 12:01:20|17705.54|17585.54|17705.67|17585.67|17705.67|17585.67|17704.32|17584.32|7
1632916890000|2021-09-29 12:01:30|17705.93|17585.93|17705.5|17585.5|17705.93|17585.93|17705.47|17585.47|8
1632916900000|2021-09-29 12:01:40|17705.55|17585.55|17706.07|17586.07|17706.48|17586.48|17705.55|17585.55|9
1632916910000|2021-09-29 12:01:50|17706.16|17586.16|17707.03|17587.03|17707.25|17587.25|17706.16|17586.16|9
1632916920000|2021-09-29 12:02:00|17707.17|17587.17|17707.35|17587.35|17707.7|17587.7|17707.17|17587.17|9
1632916930000|2021-09-29 12:02:10|17707.25|17587.25|17705.66|17585.66|17707.25|17587.25|17705.66|17585.66|5
1632916940000|2021-09-29 12:02:20|17705.19|17585.19|17703.02|17583.02|17705.19|17585.19|17703.02|17583.02|8
1632916950000|2021-09-29 12:02:30|17703.01|17583.01|17701.06|17581.06|17703.03|17583.03|17701.06|17581.06|6
1632916960000|2021-09-29 12:02:40|17700.22|17580.22|17699.95|17579.95|17700.29|17580.29|17699.94|17579.94|5
1632916970000|2021-09-29 12:02:50|17699.47|17579.47|17699.73|17579.73|17700|17580|17699.47|17579.47|6
1632916980000|2021-09-29 12:03:00|17699.7|17579.7|17699.5|17579.5|17699.97|17579.97|17699.5|17579.5|9
1632916990000|2021-09-29 12:03:10|17699.47|17579.47|17699.46|17579.46|17699.47|17579.47|17698.86|17578.86|8
1632917000000|2021-09-29 12:03:20|17699.44|17579.44|17699.41|17579.41|17699.87|17579.87|17699.41|17579.41|6
1632917010000|2021-09-29 12:03:30|17699.65|17579.65|17701.7|17581.7|17701.86|17581.86|17699.65|17579.65|9
1632917020000|2021-09-29 12:03:40|17701.58|17581.58|17702.21|17582.21|17702.65|17582.65|17700.79|17580.79|10
1632917030000|2021-09-29 12:03:50|17702.2|17582.2|17702.54|17582.54|17702.83|17582.83|17702.2|17582.2|9
1632917040000|2021-09-29 12:04:00|17703.21|17583.21|17703.64|17583.64|17703.71|17583.71|17702.87|17582.87|8
1632917050000|2021-09-29 12:04:10|17703.61|17583.61|17703.51|17583.51|17703.64|17583.64|17703.27|17583.27|9
1632917060000|2021-09-29 12:04:20|17704.01|17584.01|17702.89|17582.89|17704.01|17584.01|17701.75|17581.75|10
1632917070000|2021-09-29 12:04:30|17702.88|17582.88|17702.55|17582.55|17703.14|17583.14|17702.35|17582.35|7
1632917080000|2021-09-29 12:04:40|17702.37|17582.37|17716.35|17596.35|17716.35|17596.35|17702.28|17582.28|10
1632917090000|2021-09-29 12:04:50|17716.82|17596.82|17717.57|17597.57|17717.71|17597.71|17716.82|17596.82|10
1632917100000|2021-09-29 12:05:00|17717.3|17597.3|17715.75|17595.75|17717.58|17597.58|17715.33|17595.33|10
1632917110000|2021-09-29 12:05:10|17715.45|17595.45|17712.66|17592.66|17715.56|17595.56|17712.66|17592.66|10
1632917120000|2021-09-29 12:05:20|17710.72|17590.72|17706.63|17586.63|17710.72|17590.72|17706.63|17586.63|8
1632917130000|2021-09-29 12:05:30|17703.97|17583.97|17699.27|17579.27|17703.97|17583.97|17699.27|17579.27|10
1632917140000|2021-09-29 12:05:40|17698.64|17578.64|17697.41|17577.41|17698.64|17578.64|17697.41|17577.41|6
1632917150000|2021-09-29 12:05:50|17696.98|17576.98|17695.99|17575.99|17697.04|17577.04|17695.99|17575.99|6
1632917160000|2021-09-29 12:06:00|17695.91|17575.91|17695.35|17575.35|17696.35|17576.35|17695.35|17575.35|9
1632917170000|2021-09-29 12:06:10|17696.07|17576.07|17693.92|17573.92|17696.11|17576.11|17693.51|17573.51|10
1632917180000|2021-09-29 12:06:20|17693.65|17573.65|17693.47|17573.47|17693.65|17573.65|17693.45|17573.45|8
1632917190000|2021-09-29 12:06:30|17693.54|17573.54|17687.6|17567.6|17693.54|17573.54|17687.6|17567.6|10
1632917200000|2021-09-29 12:06:40|17687.4|17567.4|17683.24|17563.24|17687.4|17567.4|17683.24|17563.24|8
1632917210000|2021-09-29 12:06:50|17682.85|17562.85|17682.18|17562.18|17682.85|17562.85|17682.18|17562.18|7
1632917220000|2021-09-29 12:07:00|17682.08|17562.08|17681.42|17561.42|17682.08|17562.08|17680.57|17560.57|8
1632917230000|2021-09-29 12:07:10|17681.43|17561.43|17679.87|17559.87|17681.61|17561.61|17679.87|17559.87|9
1632917240000|2021-09-29 12:07:20|17679.86|17559.86|17679.08|17559.08|17679.96|17559.96|17679.08|17559.08|6
1632917250000|2021-09-29 12:07:30|17679.07|17559.07|17677.6|17557.6|17679.21|17559.21|17677.59|17557.59|9
1632917260000|2021-09-29 12:07:40|17677.7|17557.7|17678.12|17558.12|17678.23|17558.23|17677.41|17557.41|9
1632917270000|2021-09-29 12:07:50|17678.55|17558.55|17680.62|17560.62|17680.67|17560.67|17678.45|17558.45|8
1632917280000|2021-09-29 12:08:00|17680.88|17560.88|17680.38|17560.38|17680.88|17560.88|17680.36|17560.36|7
1632917290000|2021-09-29 12:08:10|17680.56|17560.56|17680.03|17560.03|17680.56|17560.56|17680.03|17560.03|5
1632917300000|2021-09-29 12:08:20|17678.99|17558.99|17679.32|17559.32|17679.68|17559.68|17678.99|17558.99|8
1632917310000|2021-09-29 12:08:30|17679.08|17559.08|17679.07|17559.07|17679.08|17559.08|17678.48|17558.48|7
1632917320000|2021-09-29 12:08:40|17679.77|17559.77|17683.81|17563.81|17684.04|17564.04|17679.77|17559.77|9
1632917330000|2021-09-29 12:08:50|17684.31|17564.31|17686.57|17566.57|17686.57|17566.57|17684.31|17564.31|10
1632917340000|2021-09-29 12:09:00|17686.5|17566.5|17688.73|17568.73|17688.73|17568.73|17686.5|17566.5|9
1632917350000|2021-09-29 12:09:10|17688.84|17568.84|17691.26|17571.26|17691.26|17571.26|17688.84|17568.84|8
1632917360000|2021-09-29 12:09:20|17690.93|17570.93|17693.22|17573.22|17693.22|17573.22|17690.82|17570.82|6
1632917370000|2021-09-29 12:09:30|17693.55|17573.55|17696.74|17576.74|17696.78|17576.78|17693.55|17573.55|7
1632917380000|2021-09-29 12:09:40|17697.01|17577.01|17702.23|17582.23|17702.23|17582.23|17697.01|17577.01|7
1632917390000|2021-09-29 12:09:50|17703.52|17583.52|17711.77|17591.77|17711.77|17591.77|17703.52|17583.52|10
1632917400000|2021-09-29 12:10:00|17711.87|17591.87|17711.33|17591.33|17712.36|17592.36|17710.67|17590.67|9
1632917410000|2021-09-29 12:10:10|17711.94|17591.94|17709.82|17589.82|17711.94|17591.94|17709.82|17589.82|9
1632917420000|2021-09-29 12:10:20|17709.76|17589.76|17710.88|17590.88|17711.2|17591.2|17709.08|17589.08|9
1632917430000|2021-09-29 12:10:30|17711.05|17591.05|17713.33|17593.33|17713.44|17593.44|17711.05|17591.05|7
1632917440000|2021-09-29 12:10:40|17712.99|17592.99|17712.62|17592.62|17713.11|17593.11|17712.43|17592.43|8
1632917450000|2021-09-29 12:10:50|17712.45|17592.45|17712.94|17592.94|17712.94|17592.94|17712.22|17592.22|8
1632917460000|2021-09-29 12:11:00|17713|17593|17719.43|17599.43|17719.47|17599.47|17712.54|17592.54|10
1632917470000|2021-09-29 12:11:10|17719.86|17599.86|17722.1|17602.1|17722.23|17602.23|17719.86|17599.86|9
1632917480000|2021-09-29 12:11:20|17722.83|17602.83|17723.47|17603.47|17723.86|17603.86|17722.79|17602.79|8
1632917490000|2021-09-29 12:11:30|17723.21|17603.21|17720.02|17600.02|17723.21|17603.21|17720.02|17600.02|6
1632917500000|2021-09-29 12:11:40|17719.53|17599.53|17718.62|17598.62|17719.53|17599.53|17718.16|17598.16|10
1632917510000|2021-09-29 12:11:50|17718.46|17598.46|17719.53|17599.53|17719.73|17599.73|17718.46|17598.46|9
1632917520000|2021-09-29 12:12:00|17719.52|17599.52|17718.04|17598.04|17719.52|17599.52|17717.82|17597.82|9
1632917530000|2021-09-29 12:12:10|17717.6|17597.6|17718.75|17598.75|17718.75|17598.75|17717.6|17597.6|4
1632917540000|2021-09-29 12:12:20|17718.7|17598.7|17718.5|17598.5|17718.7|17598.7|17718.48|17598.48|7
1632917550000|2021-09-29 12:12:30|17718.42|17598.42|17718.88|17598.88|17718.96|17598.96|17718.24|17598.24|9
1632917560000|2021-09-29 12:12:40|17719.3|17599.3|17720.31|17600.31|17720.31|17600.31|17719.27|17599.27|10
1632917570000|2021-09-29 12:12:50|17721.1|17601.1|17722.34|17602.34|17722.34|17602.34|17721.09|17601.09|6
1632917580000|2021-09-29 12:13:00|17722.52|17602.52|17722.47|17602.47|17722.99|17602.99|17722.47|17602.47|7
1632917590000|2021-09-29 12:13:10|17722.68|17602.68|17721.96|17601.96|17722.68|17602.68|17721.88|17601.88|7
1632917600000|2021-09-29 12:13:20|17721.91|17601.91|17723.74|17603.74|17724.5|17604.5|17721.88|17601.88|7
1632917610000|2021-09-29 12:13:30|17723.86|17603.86|17724.76|17604.76|17724.76|17604.76|17723.86|17603.86|8
1632917620000|2021-09-29 12:13:40|17724.82|17604.82|17725.32|17605.32|17725.32|17605.32|17724.63|17604.63|8
1632917630000|2021-09-29 12:13:50|17725.52|17605.52|17727.65|17607.65|17727.65|17607.65|17725.27|17605.27|10
1632917640000|2021-09-29 12:14:00|17728.09|17608.09|17733.28|17613.28|17733.28|17613.28|17728.09|17608.09|8
1632917650000|2021-09-29 12:14:10|17733.53|17613.53|17736.05|17616.05|17736.05|17616.05|17733.53|17613.53|10
1632917660000|2021-09-29 12:14:20|17736.2|17616.2|17736.9|17616.9|17736.9|17616.9|17736.2|17616.2|9
1632917670000|2021-09-29 12:14:30|17737.22|17617.22|17737.5|17617.5|17737.69|17617.69|17737.22|17617.22|6
1632917680000|2021-09-29 12:14:40|17737.46|17617.46|17735.15|17615.15|17737.46|17617.46|17735.15|17615.15|8
1632917690000|2021-09-29 12:14:50|17735.28|17615.28|17733.38|17613.38|17735.28|17615.28|17733.38|17613.38|10
1632917700000|2021-09-29 12:15:00|17733.33|17613.33|17733.16|17613.16|17733.5|17613.5|17732.57|17612.57|10
1632917710000|2021-09-29 12:15:10|17732.84|17612.84|17734.49|17614.49|17734.78|17614.78|17732.84|17612.84|10
1632917720000|2021-09-29 12:15:20|17734.43|17614.43|17732.23|17612.23|17734.43|17614.43|17732.23|17612.23|10
1632917730000|2021-09-29 12:15:30|17731.41|17611.41|17728.33|17608.33|17731.41|17611.41|17728.06|17608.06|9
1632917740000|2021-09-29 12:15:40|17727.43|17607.43|17727.25|17607.25|17727.43|17607.43|17726.83|17606.83|9
1632917750000|2021-09-29 12:15:50|17727.08|17607.08|17725.89|17605.89|17727.08|17607.08|17725.89|17605.89|6
1632917760000|2021-09-29 12:16:00|17725.77|17605.77|17725.97|17605.97|17726.07|17606.07|17725.33|17605.33|10
1632917770000|2021-09-29 12:16:10|17725.98|17605.98|17724.29|17604.29|17726.1|17606.1|17724.29|17604.29|9
1632917780000|2021-09-29 12:16:20|17724.21|17604.21|17723.46|17603.46|17724.21|17604.21|17723.46|17603.46|7
1632917790000|2021-09-29 12:16:30|17723.41|17603.41|17717.14|17597.14|17723.41|17603.41|17717.14|17597.14|9
1632917800000|2021-09-29 12:16:40|17715.57|17595.57|17715.33|17595.33|17715.57|17595.57|17715.33|17595.33|7
1632917810000|2021-09-29 12:16:50|17715.3|17595.3|17713.31|17593.31|17715.3|17595.3|17712.99|17592.99|8
1632917820000|2021-09-29 12:17:00|17713.01|17593.01|17709.9|17589.9|17713.21|17593.21|17709.9|17589.9|9
1632917830000|2021-09-29 12:17:10|17709.48|17589.48|17710.19|17590.19|17710.23|17590.23|17709.48|17589.48|8
1632917840000|2021-09-29 12:17:20|17710.4|17590.4|17713.13|17593.13|17713.13|17593.13|17710.21|17590.21|8
1632917850000|2021-09-29 12:17:30|17713.33|17593.33|17715.03|17595.03|17715.09|17595.09|17713.33|17593.33|8
1632917860000|2021-09-29 12:17:40|17715.19|17595.19|17716.18|17596.18|17716.18|17596.18|17715.19|17595.19|7
1632917870000|2021-09-29 12:17:50|17716.35|17596.35|17719.59|17599.59|17719.59|17599.59|17716.35|17596.35|9
1632917880000|2021-09-29 12:18:00|17719.86|17599.86|17723.06|17603.06|17723.06|17603.06|17719.86|17599.86|5
1632917890000|2021-09-29 12:18:10|17723.27|17603.27|17730.95|17610.95|17730.95|17610.95|17723.27|17603.27|10
1632917900000|2021-09-29 12:18:20|17731.75|17611.75|17736.18|17616.18|17736.18|17616.18|17731.75|17611.75|10
1632917910000|2021-09-29 12:18:30|17737.24|17617.24|17740.18|17620.18|17741.06|17621.06|17737.24|17617.24|10
1632917920000|2021-09-29 12:18:40|17743.72|17623.72|17746.01|17626.01|17746.18|17626.18|17743.72|17623.72|10
1632917930000|2021-09-29 12:18:50|17746.13|17626.13|17751.84|17631.84|17751.84|17631.84|17746.13|17626.13|10
1632917940000|2021-09-29 12:19:00|17752.82|17632.82|17761.79|17641.79|17761.82|17641.82|17752.82|17632.82|10
1632917950000|2021-09-29 12:19:10|17765.15|17645.15|17781.71|17661.71|17781.71|17661.71|17765.15|17645.15|10
1632917960000|2021-09-29 12:19:20|17782.95|17662.95|17792.33|17672.33|17792.33|17672.33|17782.95|17662.95|10
1632917970000|2021-09-29 12:19:30|17791.81|17671.81|17787.66|17667.66|17792.53|17672.53|17787.66|17667.66|10
1632917980000|2021-09-29 12:19:40|17787.03|17667.03|17783.71|17663.71|17787.03|17667.03|17783.71|17663.71|10
1632917990000|2021-09-29 12:19:50|17783.65|17663.65|17785.55|17665.55|17785.55|17665.55|17783.44|17663.44|10
1632918000000|2021-09-29 12:20:00|17785.76|17665.76|17791.26|17671.26|17791.26|17671.26|17785.76|17665.76|10
1632918010000|2021-09-29 12:20:10|17790.94|17670.94|17796.89|17676.89|17796.89|17676.89|17790.94|17670.94|10
1632918020000|2021-09-29 12:20:20|17797.2|17677.2|17803.51|17683.51|17803.51|17683.51|17797.2|17677.2|10
1632918030000|2021-09-29 12:20:30|17804.37|17684.37|17808.44|17688.44|17808.44|17688.44|17804.37|17684.37|9
1632918040000|2021-09-29 12:20:40|17807.92|17687.92|17802.35|17682.35|17808.19|17688.19|17802.35|17682.35|10
1632918050000|2021-09-29 12:20:50|17800.28|17680.28|17796.84|17676.84|17800.4|17680.4|17796.82|17676.82|10
1632918060000|2021-09-29 12:21:00|17793.62|17673.62|17781.94|17661.94|17793.62|17673.62|17779.85|17659.85|10
1632918070000|2021-09-29 12:21:10|17782.3|17662.3|17777.59|17657.59|17782.3|17662.3|17777.59|17657.59|9
1632918080000|2021-09-29 12:21:20|17778.3|17658.3|17771.67|17651.67|17778.3|17658.3|17771.17|17651.17|7
1632918090000|2021-09-29 12:21:30|17771.2|17651.2|17768.75|17648.75|17771.2|17651.2|17768.75|17648.75|9
1632918100000|2021-09-29 12:21:40|17768.64|17648.64|17768.06|17648.06|17768.64|17648.64|17767.69|17647.69|7
1632918110000|2021-09-29 12:21:50|17768.76|17648.76|17767.16|17647.16|17768.88|17648.88|17766.24|17646.24|10
1632918120000|2021-09-29 12:22:00|17766.42|17646.42|17767.54|17647.54|17767.96|17647.96|17766.42|17646.42|7
1632918130000|2021-09-29 12:22:10|17767.58|17647.58|17767.43|17647.43|17767.58|17647.58|17767.43|17647.43|4
1632918140000|2021-09-29 12:22:20|17767.48|17647.48|17764.94|17644.94|17767.48|17647.48|17764.94|17644.94|9
1632918150000|2021-09-29 12:22:30|17763.62|17643.62|17761.97|17641.97|17763.62|17643.62|17761.96|17641.96|7
1632918160000|2021-09-29 12:22:40|17762.25|17642.25|17760.52|17640.52|17762.78|17642.78|17760.52|17640.52|7
1632918170000|2021-09-29 12:22:50|17760.11|17640.11|17760.31|17640.31|17760.43|17640.43|17759.93|17639.93|7
1632918180000|2021-09-29 12:23:00|17760.09|17640.09|17758.4|17638.4|17760.09|17640.09|17757.92|17637.92|10
1632918190000|2021-09-29 12:23:10|17759.85|17639.85|17759.16|17639.16|17760.86|17640.86|17758.89|17638.89|10
1632918200000|2021-09-29 12:23:20|17757.63|17637.63|17754.6|17634.6|17757.63|17637.63|17754.41|17634.41|8
1632918210000|2021-09-29 12:23:30|17754.51|17634.51|17747.63|17627.63|17754.51|17634.51|17747.63|17627.63|9
1632918220000|2021-09-29 12:23:40|17747.14|17627.14|17741.14|17621.14|17747.14|17627.14|17741.14|17621.14|9
1632918230000|2021-09-29 12:23:50|17740.98|17620.98|17737.16|17617.16|17740.98|17620.98|17737.16|17617.16|10
1632918240000|2021-09-29 12:24:00|17737.54|17617.54|17736.17|17616.17|17737.54|17617.54|17736.08|17616.08|9
1632918250000|2021-09-29 12:24:10|17735.88|17615.88|17735.77|17615.77|17736.02|17616.02|17735.73|17615.73|7
1632918260000|2021-09-29 12:24:20|17735.93|17615.93|17736.1|17616.1|17736.1|17616.1|17735.57|17615.57|7
1632918270000|2021-09-29 12:24:30|17736.33|17616.33|17736.78|17616.78|17736.78|17616.78|17736.33|17616.33|5
1632918280000|2021-09-29 12:24:40|17736.91|17616.91|17738.19|17618.19|17738.22|17618.22|17736.88|17616.88|8
1632918290000|2021-09-29 12:24:50|17738.25|17618.25|17738.55|17618.55|17738.88|17618.88|17738.25|17618.25|10
1632918300000|2021-09-29 12:25:00|17738.48|17618.48|17737.19|17617.19|17738.48|17618.48|17737.19|17617.19|7
1632918310000|2021-09-29 12:25:10|17736.93|17616.93|17737.09|17617.09|17737.09|17617.09|17736.82|17616.82|7
1632918320000|2021-09-29 12:25:20|17737.17|17617.17|17737.77|17617.77|17737.83|17617.83|17737.07|17617.07|8
1632918330000|2021-09-29 12:25:30|17736.46|17616.46|17728.81|17608.81|17736.46|17616.46|17728.81|17608.81|10
1632918340000|2021-09-29 12:25:40|17727.35|17607.35|17716.7|17596.7|17727.35|17607.35|17716.7|17596.7|10
1632918350000|2021-09-29 12:25:50|17714.97|17594.97|17711.28|17591.28|17714.97|17594.97|17710.97|17590.97|10
1632918360000|2021-09-29 12:26:00|17710.51|17590.51|17710|17590|17712.16|17592.16|17710|17590|10
1632918370000|2021-09-29 12:26:10|17709.75|17589.75|17707.38|17587.38|17711.16|17591.16|17707.38|17587.38|10
1632918380000|2021-09-29 12:26:20|17707.37|17587.37|17702.58|17582.58|17707.37|17587.37|17702.58|17582.58|10
1632918390000|2021-09-29 12:26:30|17702.43|17582.43|17689.98|17569.98|17702.43|17582.43|17689.98|17569.98|9
1632918400000|2021-09-29 12:26:40|17689.46|17569.46|17688.43|17568.43|17689.46|17569.46|17688.43|17568.43|9
1632918410000|2021-09-29 12:26:50|17688.81|17568.81|17689.05|17569.05|17689.3|17569.3|17688|17568|10
1632918420000|2021-09-29 12:27:00|17688.49|17568.49|17689.54|17569.54|17689.54|17569.54|17688.49|17568.49|6
1632918430000|2021-09-29 12:27:10|17688.68|17568.68|17687.85|17567.85|17689.52|17569.52|17687.73|17567.73|9
1632918440000|2021-09-29 12:27:20|17687.44|17567.44|17691.05|17571.05|17691.05|17571.05|17687.24|17567.24|7
1632918450000|2021-09-29 12:27:30|17691.21|17571.21|17690.88|17570.88|17691.92|17571.92|17690.88|17570.88|6
1632918460000|2021-09-29 12:27:40|17690.15|17570.15|17689.06|17569.06|17690.15|17570.15|17688.87|17568.87|9
1632918470000|2021-09-29 12:27:50|17689.03|17569.03|17680.52|17560.52|17689.15|17569.15|17680.52|17560.52|9
1632918480000|2021-09-29 12:28:00|17679.63|17559.63|17671.35|17551.35|17679.63|17559.63|17671.35|17551.35|10
1632918490000|2021-09-29 12:28:10|17671.03|17551.03|17661.37|17541.37|17671.03|17551.03|17661.07|17541.07|10
1632918500000|2021-09-29 12:28:20|17660.62|17540.62|17657.28|17537.28|17660.62|17540.62|17656.79|17536.79|10
1632918510000|2021-09-29 12:28:30|17657.79|17537.79|17654.39|17534.39|17657.79|17537.79|17654.39|17534.39|9
1632918520000|2021-09-29 12:28:40|17654.36|17534.36|17655.72|17535.72|17656.04|17536.04|17654.17|17534.17|8
1632918530000|2021-09-29 12:28:50|17655.75|17535.75|17655.99|17535.99|17656.38|17536.38|17655.29|17535.29|7
1632918540000|2021-09-29 12:29:00|17656|17536|17656.81|17536.81|17657.8|17537.8|17655.86|17535.86|8
1632918550000|2021-09-29 12:29:10|17656.8|17536.8|17654.66|17534.66|17656.8|17536.8|17654.66|17534.66|10
1632918560000|2021-09-29 12:29:20|17654.62|17534.62|17650.43|17530.43|17654.62|17534.62|17650.43|17530.43|10
1632918570000|2021-09-29 12:29:30|17650.11|17530.11|17650.04|17530.04|17650.38|17530.38|17649.39|17529.39|9
1632918580000|2021-09-29 12:29:40|17649.56|17529.56|17651.28|17531.28|17651.28|17531.28|17648.53|17528.53|10
1632918590000|2021-09-29 12:29:50|17651.13|17531.13|17650.15|17530.15|17652.21|17532.21|17650.15|17530.15|10
1632918600000|2021-09-29 12:30:00|17650.11|17530.11|17652.68|17532.68|17652.68|17532.68|17650.11|17530.11|7
1632918610000|2021-09-29 12:30:10|17653.17|17533.17|17655.68|17535.68|17655.68|17535.68|17653.17|17533.17|8
1632918620000|2021-09-29 12:30:20|17655.8|17535.8|17654.82|17534.82|17655.94|17535.94|17652.86|17532.86|10
1632918630000|2021-09-29 12:30:30|17655|17535|17656.99|17536.99|17657|17537|17655|17535|8
1632918640000|2021-09-29 12:30:40|17657.2|17537.2|17656.74|17536.74|17657.35|17537.35|17656.74|17536.74|6
1632918650000|2021-09-29 12:30:50|17656.41|17536.41|17656.09|17536.09|17656.41|17536.41|17655.69|17535.69|10
1632918660000|2021-09-29 12:31:00|17656|17536|17658.28|17538.28|17658.28|17538.28|17656|17536|7
1632918670000|2021-09-29 12:31:10|17657.9|17537.9|17657.7|17537.7|17658.19|17538.19|17657.58|17537.58|9
1632918680000|2021-09-29 12:31:20|17658.33|17538.33|17664.09|17544.09|17664.09|17544.09|17657.61|17537.61|9
1632918690000|2021-09-29 12:31:30|17664.38|17544.38|17667.68|17547.68|17667.74|17547.74|17664.38|17544.38|9
1632918700000|2021-09-29 12:31:40|17667.92|17547.92|17668.98|17548.98|17668.98|17548.98|17667.49|17547.49|8
1632918710000|2021-09-29 12:31:50|17668.79|17548.79|17670.47|17550.47|17670.47|17550.47|17668.76|17548.76|10
1632918720000|2021-09-29 12:32:00|17670.45|17550.45|17674.17|17554.17|17674.17|17554.17|17670.45|17550.45|7
1632918730000|2021-09-29 12:32:10|17675.06|17555.06|17678.64|17558.64|17678.67|17558.67|17675.06|17555.06|10
1632918740000|2021-09-29 12:32:20|17679.18|17559.18|17680.31|17560.31|17680.31|17560.31|17679.02|17559.02|9
1632918750000|2021-09-29 12:32:30|17680.29|17560.29|17680.79|17560.79|17681.04|17561.04|17680.29|17560.29|7
1632918760000|2021-09-29 12:32:40|17680.74|17560.74|17682.19|17562.19|17682.19|17562.19|17680.74|17560.74|7
1632918770000|2021-09-29 12:32:50|17684.53|17564.53|17684.86|17564.86|17684.86|17564.86|17684.17|17564.17|8
1632918780000|2021-09-29 12:33:00|17684.89|17564.89|17682.82|17562.82|17685.05|17565.05|17682.3|17562.3|10
1632918790000|2021-09-29 12:33:10|17682.61|17562.61|17682.98|17562.98|17683.6|17563.6|17682.52|17562.52|10
1632918800000|2021-09-29 12:33:20|17682.97|17562.97|17683.13|17563.13|17683.29|17563.29|17682.35|17562.35|8
1632918810000|2021-09-29 12:33:30|17683.19|17563.19|17684.16|17564.16|17684.16|17564.16|17683.19|17563.19|7
1632918820000|2021-09-29 12:33:40|17685.96|17565.96|17688.61|17568.61|17688.61|17568.61|17685.96|17565.96|9
1632918830000|2021-09-29 12:33:50|17689.08|17569.08|17691.61|17571.61|17691.61|17571.61|17689.08|17569.08|8
1632918840000|2021-09-29 12:34:00|17693.22|17573.22|17694.11|17574.11|17694.51|17574.51|17693.22|17573.22|9
1632918850000|2021-09-29 12:34:10|17693.82|17573.82|17695.17|17575.17|17695.17|17575.17|17693.54|17573.54|8
1632918860000|2021-09-29 12:34:20|17694.97|17574.97|17694.68|17574.68|17694.97|17574.97|17694.52|17574.52|5
1632918870000|2021-09-29 12:34:30|17694.88|17574.88|17693.87|17573.87|17694.88|17574.88|17693.28|17573.28|7
1632918880000|2021-09-29 12:34:40|17693.68|17573.68|17692.65|17572.65|17693.68|17573.68|17692.56|17572.56|6
1632918890000|2021-09-29 12:34:50|17692.8|17572.8|17693.42|17573.42|17693.57|17573.57|17692.8|17572.8|10
1632918900000|2021-09-29 12:35:00|17692.72|17572.72|17692.11|17572.11|17692.72|17572.72|17692.11|17572.11|6
1632918910000|2021-09-29 12:35:10|17692.02|17572.02|17692.33|17572.33|17692.44|17572.44|17691.98|17571.98|6
1632918920000|2021-09-29 12:35:20|17692.16|17572.16|17691.79|17571.79|17692.16|17572.16|17691.08|17571.08|10
1632918930000|2021-09-29 12:35:30|17691.84|17571.84|17694.49|17574.49|17694.92|17574.92|17691.84|17571.84|9
1632918940000|2021-09-29 12:35:40|17694.44|17574.44|17694.22|17574.22|17694.44|17574.44|17693.77|17573.77|10
1632918950000|2021-09-29 12:35:50|17694.43|17574.43|17694.38|17574.38|17694.97|17574.97|17694.38|17574.38|9
1632918960000|2021-09-29 12:36:00|17694.44|17574.44|17694.07|17574.07|17694.44|17574.44|17694.07|17574.07|5
1632918970000|2021-09-29 12:36:10|17693.94|17573.94|17693.81|17573.81|17693.95|17573.95|17693.81|17573.81|4
1632918980000|2021-09-29 12:36:20|17693.68|17573.68|17688.58|17568.58|17693.68|17573.68|17688.58|17568.58|10
1632918990000|2021-09-29 12:36:30|17686.97|17566.97|17684.94|17564.94|17686.97|17566.97|17684.87|17564.87|10
1632919000000|2021-09-29 12:36:40|17685.07|17565.07|17681.54|17561.54|17685.07|17565.07|17681.48|17561.48|8
1632919010000|2021-09-29 12:36:50|17679.29|17559.29|17660.94|17540.94|17679.29|17559.29|17660.94|17540.94|10
1632919020000|2021-09-29 12:37:00|17660.81|17540.81|17646.7|17526.7|17660.81|17540.81|17646.7|17526.7|10
1632919030000|2021-09-29 12:37:10|17646.05|17526.05|17631.95|17511.95|17646.05|17526.05|17631.77|17511.77|10
1632919040000|2021-09-29 12:37:20|17624.71|17504.71|17619.52|17499.52|17624.71|17504.71|17618.03|17498.03|10
1632919050000|2021-09-29 12:37:30|17618.65|17498.65|17626.82|17506.82|17626.82|17506.82|17618.65|17498.65|10
1632919060000|2021-09-29 12:37:40|17626.77|17506.77|17631.93|17511.93|17631.98|17511.98|17626.77|17506.77|10
1632919070000|2021-09-29 12:37:50|17632.17|17512.17|17628.28|17508.28|17633.31|17513.31|17628.28|17508.28|10
1632919080000|2021-09-29 12:38:00|17627.45|17507.45|17624.21|17504.21|17627.45|17507.45|17624.21|17504.21|10
1632919090000|2021-09-29 12:38:10|17624.6|17504.6|17618.62|17498.62|17624.6|17504.6|17618.22|17498.22|10
1632919100000|2021-09-29 12:38:20|17619.19|17499.19|17617.75|17497.75|17620.11|17500.11|17617.75|17497.75|10
1632919110000|2021-09-29 12:38:30|17616.88|17496.88|17609.88|17489.88|17616.88|17496.88|17609.69|17489.69|10
1632919120000|2021-09-29 12:38:40|17609.72|17489.72|17595.38|17475.38|17609.72|17489.72|17594.64|17474.64|10
1632919130000|2021-09-29 12:38:50|17595.49|17475.49|17592.11|17472.11|17595.49|17475.49|17591.86|17471.86|10
1632919140000|2021-09-29 12:39:00|17591.75|17471.75|17587.46|17467.46|17592.33|17472.33|17587.42|17467.42|10
1632919150000|2021-09-29 12:39:10|17586.49|17466.49|17570.94|17450.94|17586.49|17466.49|17570.94|17450.94|10
1632919160000|2021-09-29 12:39:20|17572.86|17452.86|17550.33|17430.33|17572.86|17452.86|17550.33|17430.33|10
1632919170000|2021-09-29 12:39:30|17549.46|17429.46|17512.68|17392.68|17549.46|17429.46|17512.55|17392.55|10
1632919180000|2021-09-29 12:39:40|17512.06|17392.06|17516.71|17396.71|17516.71|17396.71|17508.79|17388.79|10
1632919190000|2021-09-29 12:39:50|17517.31|17397.31|17516.18|17396.18|17517.79|17397.79|17514.03|17394.03|10
1632919200000|2021-09-29 12:40:00|17516.04|17396.04|17525.78|17405.78|17525.78|17405.78|17516.04|17396.04|10
1632919210000|2021-09-29 12:40:10|17525.98|17405.98|17533.41|17413.41|17533.45|17413.45|17525.98|17405.98|10
1632919220000|2021-09-29 12:40:20|17533.26|17413.26|17540.23|17420.23|17540.23|17420.23|17533.26|17413.26|9
1632919230000|2021-09-29 12:40:30|17540.02|17420.02|17538.74|17418.74|17540.02|17420.02|17537.71|17417.71|10
1632919240000|2021-09-29 12:40:40|17537.96|17417.96|17528.04|17408.04|17537.96|17417.96|17528.04|17408.04|10
1632919250000|2021-09-29 12:40:50|17527.66|17407.66|17509.94|17389.94|17527.66|17407.66|17509.94|17389.94|10
1632919260000|2021-09-29 12:41:00|17509.4|17389.4|17517.95|17397.95|17517.95|17397.95|17507.51|17387.51|10
1632919270000|2021-09-29 12:41:10|17520.55|17400.55|17525.28|17405.28|17525.28|17405.28|17520.55|17400.55|10
1632919280000|2021-09-29 12:41:20|17526.8|17406.8|17523.48|17403.48|17526.8|17406.8|17523.26|17403.26|10
1632919290000|2021-09-29 12:41:30|17523.55|17403.55|17519.85|17399.85|17524.44|17404.44|17519.85|17399.85|10
1632919300000|2021-09-29 12:41:40|17519.8|17399.8|17511.18|17391.18|17519.8|17399.8|17511.18|17391.18|10
1632919310000|2021-09-29 12:41:50|17510.88|17390.88|17509.36|17389.36|17510.88|17390.88|17508.4|17388.4|10
1632919320000|2021-09-29 12:42:00|17509.71|17389.71|17514.42|17394.42|17514.42|17394.42|17509.71|17389.71|10
1632919330000|2021-09-29 12:42:10|17514.29|17394.29|17521.81|17401.81|17521.81|17401.81|17514.29|17394.29|10
1632919340000|2021-09-29 12:42:20|17520.74|17400.74|17519.61|17399.61|17520.74|17400.74|17519.48|17399.48|10
1632919350000|2021-09-29 12:42:30|17520.76|17400.76|17527.02|17407.02|17527.02|17407.02|17520.76|17400.76|10
1632919360000|2021-09-29 12:42:40|17525.76|17405.76|17531.06|17411.06|17531.7|17411.7|17525.76|17405.76|10
1632919370000|2021-09-29 12:42:50|17530.38|17410.38|17530.66|17410.66|17531.33|17411.33|17530.37|17410.37|10
1632919380000|2021-09-29 12:43:00|17530.34|17410.34|17534.2|17414.2|17534.39|17414.39|17530.34|17410.34|10
1632919390000|2021-09-29 12:43:10|17534.69|17414.69|17534|17414|17534.85|17414.85|17533.29|17413.29|10
1632919400000|2021-09-29 12:43:20|17534.72|17414.72|17536.28|17416.28|17536.8|17416.8|17534.72|17414.72|10
1632919410000|2021-09-29 12:43:30|17536.9|17416.9|17540.3|17420.3|17540.3|17420.3|17536.43|17416.43|9
1632919420000|2021-09-29 12:43:40|17540.1|17420.1|17542.86|17422.86|17542.86|17422.86|17540.1|17420.1|10
1632919430000|2021-09-29 12:43:50|17543.17|17423.17|17547.33|17427.33|17548.64|17428.64|17543.17|17423.17|10
1632919440000|2021-09-29 12:44:00|17547.19|17427.19|17547.94|17427.94|17548.49|17428.49|17546.7|17426.7|9
1632919450000|2021-09-29 12:44:10|17547.43|17427.43|17544.95|17424.95|17547.43|17427.43|17544.78|17424.78|9
1632919460000|2021-09-29 12:44:20|17545.46|17425.46|17548.05|17428.05|17548.49|17428.49|17545.46|17425.46|10
1632919470000|2021-09-29 12:44:30|17548.07|17428.07|17546.74|17426.74|17548.07|17428.07|17546.28|17426.28|10
1632919480000|2021-09-29 12:44:40|17546.78|17426.78|17548.33|17428.33|17548.49|17428.49|17546.77|17426.77|9
1632919490000|2021-09-29 12:44:50|17548.34|17428.34|17549.82|17429.82|17550.72|17430.72|17548.34|17428.34|10
1632919500000|2021-09-29 12:45:00|17549.98|17429.98|17550.9|17430.9|17550.96|17430.96|17549.98|17429.98|8
1632919510000|2021-09-29 12:45:10|17550.85|17430.85|17560.98|17440.98|17560.98|17440.98|17550.85|17430.85|10
1632919520000|2021-09-29 12:45:20|17561.9|17441.9|17569.51|17449.51|17571.93|17451.93|17561.9|17441.9|10
1632919530000|2021-09-29 12:45:30|17569.42|17449.42|17569.71|17449.71|17569.91|17449.91|17568.86|17448.86|10
1632919540000|2021-09-29 12:45:40|17568.97|17448.97|17562.92|17442.92|17568.97|17448.97|17562.92|17442.92|10
1632919550000|2021-09-29 12:45:50|17562.67|17442.67|17551.44|17431.44|17562.67|17442.67|17551.44|17431.44|10
1632919560000|2021-09-29 12:46:00|17552.12|17432.12|17544.1|17424.1|17552.12|17432.12|17544.1|17424.1|9
1632919570000|2021-09-29 12:46:10|17543.31|17423.31|17536.15|17416.15|17543.31|17423.31|17534.97|17414.97|10
1632919580000|2021-09-29 12:46:20|17536.03|17416.03|17525.14|17405.14|17536.03|17416.03|17525.14|17405.14|9
1632919590000|2021-09-29 12:46:30|17525.08|17405.08|17527|17407|17527|17407|17524.3|17404.3|10
1632919600000|2021-09-29 12:46:40|17527.17|17407.17|17529.64|17409.64|17529.64|17409.64|17527.17|17407.17|10
1632919610000|2021-09-29 12:46:50|17529.37|17409.37|17530.24|17410.24|17530.24|17410.24|17529.36|17409.36|10
1632919620000|2021-09-29 12:47:00|17531.37|17411.37|17533|17413|17533.29|17413.29|17530.77|17410.77|10
1632919630000|2021-09-29 12:47:10|17534.56|17414.56|17539.68|17419.68|17540.11|17420.11|17534.56|17414.56|10
1632919640000|2021-09-29 12:47:20|17539.91|17419.91|17538.35|17418.35|17539.91|17419.91|17538.35|17418.35|10
1632919650000|2021-09-29 12:47:30|17539.09|17419.09|17541.65|17421.65|17541.65|17421.65|17539.09|17419.09|8
1632919660000|2021-09-29 12:47:40|17541.24|17421.24|17542.06|17422.06|17542.77|17422.77|17541.24|17421.24|8
1632919670000|2021-09-29 12:47:50|17542.2|17422.2|17540.94|17420.94|17542.2|17422.2|17540.53|17420.53|10
1632919680000|2021-09-29 12:48:00|17540.93|17420.93|17541.65|17421.65|17541.65|17421.65|17540.67|17420.67|10
1632919690000|2021-09-29 12:48:10|17541.4|17421.4|17541.19|17421.19|17542.43|17422.43|17541.09|17421.09|10
1632919700000|2021-09-29 12:48:20|17542.25|17422.25|17545.83|17425.83|17545.83|17425.83|17541.77|17421.77|10
1632919710000|2021-09-29 12:48:30|17545.37|17425.37|17549.03|17429.03|17549.03|17429.03|17545.15|17425.15|10
1632919720000|2021-09-29 12:48:40|17549.28|17429.28|17548.63|17428.63|17550.32|17430.32|17548.63|17428.63|10
1632919730000|2021-09-29 12:48:50|17548.9|17428.9|17550.21|17430.21|17550.21|17430.21|17548.9|17428.9|10
1632919740000|2021-09-29 12:49:00|17550.37|17430.37|17555.28|17435.28|17555.28|17435.28|17550.37|17430.37|10
1632919750000|2021-09-29 12:49:10|17555.75|17435.75|17558.52|17438.52|17558.52|17438.52|17555.75|17435.75|9
1632919760000|2021-09-29 12:49:20|17558.71|17438.71|17562.57|17442.57|17562.57|17442.57|17558.71|17438.71|10
1632919770000|2021-09-29 12:49:30|17562.44|17442.44|17565.61|17445.61|17565.61|17445.61|17562.44|17442.44|9
1632919780000|2021-09-29 12:49:40|17565.99|17445.99|17574.15|17454.15|17574.15|17454.15|17565.99|17445.99|9
1632919790000|2021-09-29 12:49:50|17573.92|17453.92|17579.23|17459.23|17579.27|17459.27|17573.92|17453.92|10
1632919800000|2021-09-29 12:50:00|17579.93|17459.93|17579.92|17459.92|17581.7|17461.7|17579.92|17459.92|10
1632919810000|2021-09-29 12:50:10|17579.87|17459.87|17577.59|17457.59|17579.87|17459.87|17576.9|17456.9|10
1632919820000|2021-09-29 12:50:20|17577.54|17457.54|17578.44|17458.44|17578.48|17458.48|17577.45|17457.45|9
1632919830000|2021-09-29 12:50:30|17578.3|17458.3|17577.51|17457.51|17578.59|17458.59|17577.51|17457.51|8
1632919840000|2021-09-29 12:50:40|17577.77|17457.77|17573.37|17453.37|17577.77|17457.77|17573.37|17453.37|10
1632919850000|2021-09-29 12:50:50|17573.08|17453.08|17569.81|17449.81|17573.52|17453.52|17569.81|17449.81|10
1632919860000|2021-09-29 12:51:00|17570.05|17450.05|17570.81|17450.81|17570.81|17450.81|17569.44|17449.44|10
1632919870000|2021-09-29 12:51:10|17571.08|17451.08|17572.56|17452.56|17572.56|17452.56|17571.08|17451.08|10
1632919880000|2021-09-29 12:51:20|17573.1|17453.1|17574.11|17454.11|17574.2|17454.2|17572.98|17452.98|8
1632919890000|2021-09-29 12:51:30|17574.66|17454.66|17578.5|17458.5|17578.5|17458.5|17574.44|17454.44|10
1632919900000|2021-09-29 12:51:40|17580.12|17460.12|17580.66|17460.66|17581.37|17461.37|17579.59|17459.59|10
1632919910000|2021-09-29 12:51:50|17580.48|17460.48|17581.51|17461.51|17581.62|17461.62|17580.48|17460.48|10
1632919920000|2021-09-29 12:52:00|17581.61|17461.61|17582.75|17462.75|17582.75|17462.75|17581.07|17461.07|10
1632919930000|2021-09-29 12:52:10|17583.38|17463.38|17582.58|17462.58|17583.38|17463.38|17581.98|17461.98|9
1632919940000|2021-09-29 12:52:20|17583.51|17463.51|17586.77|17466.77|17586.77|17466.77|17583.51|17463.51|10
1632919950000|2021-09-29 12:52:30|17586.84|17466.84|17589.73|17469.73|17589.73|17469.73|17586.84|17466.84|10
1632919960000|2021-09-29 12:52:40|17590.64|17470.64|17592.82|17472.82|17592.91|17472.91|17590.51|17470.51|10
1632919970000|2021-09-29 12:52:50|17592.86|17472.86|17592.92|17472.92|17593.67|17473.67|17592.21|17472.21|9
1632919980000|2021-09-29 12:53:00|17592.98|17472.98|17598.58|17478.58|17599.19|17479.19|17592.98|17472.98|9
1632919990000|2021-09-29 12:53:10|17598.3|17478.3|17594.54|17474.54|17598.3|17478.3|17594.08|17474.08|10
1632920000000|2021-09-29 12:53:20|17594.81|17474.81|17592.62|17472.62|17594.94|17474.94|17592.62|17472.62|9
1632920010000|2021-09-29 12:53:30|17592.23|17472.23|17589.2|17469.2|17592.23|17472.23|17588.86|17468.86|10
1632920020000|2021-09-29 12:53:40|17588.03|17468.03|17584.82|17464.82|17588.03|17468.03|17584.8|17464.8|10
1632920030000|2021-09-29 12:53:50|17584.64|17464.64|17585.36|17465.36|17585.36|17465.36|17582.59|17462.59|10
1632920040000|2021-09-29 12:54:00|17585.41|17465.41|17584.92|17464.92|17586.45|17466.45|17584.92|17464.92|10
1632920050000|2021-09-29 12:54:10|17584.8|17464.8|17583.2|17463.2|17584.8|17464.8|17583.16|17463.16|10
1632920060000|2021-09-29 12:54:20|17582.76|17462.76|17581.84|17461.84|17582.82|17462.82|17581.84|17461.84|9
1632920070000|2021-09-29 12:54:30|17582.07|17462.07|17585.29|17465.29|17585.33|17465.33|17582.07|17462.07|10
1632920080000|2021-09-29 12:54:40|17585.38|17465.38|17585.78|17465.78|17586.41|17466.41|17585.22|17465.22|7
1632920090000|2021-09-29 12:54:50|17585.63|17465.63|17586.35|17466.35|17586.35|17466.35|17585.32|17465.32|9
1632920100000|2021-09-29 12:55:00|17586.79|17466.79|17588.78|17468.78|17588.78|17468.78|17586.49|17466.49|9
1632920110000|2021-09-29 12:55:10|17588.73|17468.73|17591.44|17471.44|17591.75|17471.75|17588.73|17468.73|10
1632920120000|2021-09-29 12:55:20|17591.47|17471.47|17591.39|17471.39|17591.47|17471.47|17591.11|17471.11|9
1632920130000|2021-09-29 12:55:30|17591.47|17471.47|17592.76|17472.76|17592.76|17472.76|17591.47|17471.47|9
1632920140000|2021-09-29 12:55:40|17592.83|17472.83|17594.35|17474.35|17594.95|17474.95|17592.83|17472.83|9
1632920150000|2021-09-29 12:55:50|17594.36|17474.36|17594.32|17474.32|17594.44|17474.44|17594.22|17474.22|7
1632920160000|2021-09-29 12:56:00|17595.26|17475.26|17595.96|17475.96|17595.96|17475.96|17595.21|17475.21|9
1632920170000|2021-09-29 12:56:10|17595.86|17475.86|17594.7|17474.7|17595.86|17475.86|17594.7|17474.7|7
1632920180000|2021-09-29 12:56:20|17594.73|17474.73|17596.77|17476.77|17596.77|17476.77|17594.6|17474.6|10
1632920190000|2021-09-29 12:56:30|17596.53|17476.53|17595.07|17475.07|17596.66|17476.66|17595.07|17475.07|10
1632920200000|2021-09-29 12:56:40|17594.38|17474.38|17593.97|17473.97|17594.66|17474.66|17593.9|17473.9|10
1632920210000|2021-09-29 12:56:50|17593.85|17473.85|17593.24|17473.24|17593.85|17473.85|17592.92|17472.92|7
1632920220000|2021-09-29 12:57:00|17593.53|17473.53|17594.61|17474.61|17594.76|17474.76|17593.53|17473.53|9
1632920230000|2021-09-29 12:57:10|17594.86|17474.86|17594.63|17474.63|17595.71|17475.71|17594.35|17474.35|10
1632920240000|2021-09-29 12:57:20|17594.6|17474.6|17588|17468|17594.6|17474.6|17588|17468|9
1632920250000|2021-09-29 12:57:30|17587.95|17467.95|17581.17|17461.17|17587.95|17467.95|17581.17|17461.17|10
1632920260000|2021-09-29 12:57:40|17581.01|17461.01|17576.61|17456.61|17581.01|17461.01|17576.61|17456.61|9
1632920270000|2021-09-29 12:57:50|17576.55|17456.55|17570.5|17450.5|17576.85|17456.85|17570.5|17450.5|10
1632920280000|2021-09-29 12:58:00|17570.43|17450.43|17565.64|17445.64|17570.43|17450.43|17565.42|17445.42|10
1632920290000|2021-09-29 12:58:10|17565.91|17445.91|17562.16|17442.16|17565.91|17445.91|17562.16|17442.16|10
1632920300000|2021-09-29 12:58:20|17561.21|17441.21|17560.5|17440.5|17561.76|17441.76|17559.91|17439.91|10
1632920310000|2021-09-29 12:58:30|17559.72|17439.72|17555.74|17435.74|17560.58|17440.58|17555.74|17435.74|10
1632920320000|2021-09-29 12:58:40|17553.97|17433.97|17551.11|17431.11|17553.97|17433.97|17551.11|17431.11|10
1632920330000|2021-09-29 12:58:50|17551.22|17431.22|17549.95|17429.95|17551.22|17431.22|17549.19|17429.19|10
1632920340000|2021-09-29 12:59:00|17549.64|17429.64|17553|17433|17553|17433|17549.64|17429.64|10
1632920350000|2021-09-29 12:59:10|17553.08|17433.08|17560.4|17440.4|17560.4|17440.4|17553.08|17433.08|10
1632920360000|2021-09-29 12:59:20|17560.58|17440.58|17561.74|17441.74|17561.74|17441.74|17560.58|17440.58|10
1632920370000|2021-09-29 12:59:30|17561.72|17441.72|17561.41|17441.41|17562.63|17442.63|17561.41|17441.41|10
1632920380000|2021-09-29 12:59:40|17560.95|17440.95|17559.8|17439.8|17560.95|17440.95|17559.8|17439.8|9
1632920390000|2021-09-29 12:59:50|17559.85|17439.85|17559.46|17439.46|17560.58|17440.58|17559.08|17439.08|10
1632920400000|2021-09-29 13:00:00|17560.25|17440.25|17561.44|17441.44|17561.5|17441.5|17558.58|17438.58|10
1632920410000|2021-09-29 13:00:10|17561.83|17441.83|17558.61|17438.61|17561.83|17441.83|17558.61|17438.61|10
1632920420000|2021-09-29 13:00:20|17558.71|17438.71|17561.08|17441.08|17561.1|17441.1|17558.68|17438.68|10
1632920430000|2021-09-29 13:00:30|17561.69|17441.69|17568.45|17448.45|17568.45|17448.45|17561.65|17441.65|10
1632920440000|2021-09-29 13:00:40|17569.91|17449.91|17580.56|17460.56|17580.56|17460.56|17569.91|17449.91|9
1632920450000|2021-09-29 13:00:50|17580.37|17460.37|17589.8|17469.8|17589.8|17469.8|17580.37|17460.37|10
1632920460000|2021-09-29 13:01:00|17591.65|17471.65|17589.78|17469.78|17592.38|17472.38|17589.78|17469.78|10
1632920470000|2021-09-29 13:01:10|17589.79|17469.79|17589.35|17469.35|17591.3|17471.3|17589.05|17469.05|10
1632920480000|2021-09-29 13:01:20|17589.4|17469.4|17589.45|17469.45|17589.45|17469.45|17588.18|17468.18|10
1632920490000|2021-09-29 13:01:30|17589.86|17469.86|17598.07|17478.07|17598.07|17478.07|17589.86|17469.86|10
1632920500000|2021-09-29 13:01:40|17598.71|17478.71|17600.52|17480.52|17600.63|17480.63|17598.71|17478.71|10
1632920510000|2021-09-29 13:01:50|17600.65|17480.65|17596.79|17476.79|17600.65|17480.65|17596.53|17476.53|9
1632920520000|2021-09-29 13:02:00|17596.59|17476.59|17593.39|17473.39|17596.82|17476.82|17593.36|17473.36|10
1632920530000|2021-09-29 13:02:10|17593.08|17473.08|17593.63|17473.63|17593.63|17473.63|17592.52|17472.52|10
1632920540000|2021-09-29 13:02:20|17594.41|17474.41|17602.21|17482.21|17602.21|17482.21|17594.35|17474.35|10
1632920550000|2021-09-29 13:02:30|17603.01|17483.01|17609.29|17489.29|17610.83|17490.83|17602.73|17482.73|10
1632920560000|2021-09-29 13:02:40|17607.7|17487.7|17604.74|17484.74|17607.7|17487.7|17604.74|17484.74|10
1632920570000|2021-09-29 13:02:50|17604.81|17484.81|17613.93|17493.93|17614.05|17494.05|17604.14|17484.14|10
1632920580000|2021-09-29 13:03:00|17614.4|17494.4|17614.65|17494.65|17616.3|17496.3|17614.4|17494.4|10
1632920590000|2021-09-29 13:03:10|17613.33|17493.33|17609.16|17489.16|17613.33|17493.33|17609.09|17489.09|10
1632920600000|2021-09-29 13:03:20|17608.61|17488.61|17602.31|17482.31|17608.61|17488.61|17602.01|17482.01|9
1632920610000|2021-09-29 13:03:30|17602.37|17482.37|17608.14|17488.14|17608.14|17488.14|17602.37|17482.37|10
1632920620000|2021-09-29 13:03:40|17606.69|17486.69|17607.34|17487.34|17607.34|17487.34|17606.4|17486.4|10
1632920630000|2021-09-29 13:03:50|17607.81|17487.81|17608.58|17488.58|17609.53|17489.53|17607.81|17487.81|10
1632920640000|2021-09-29 13:04:00|17608.35|17488.35|17601.78|17481.78|17608.35|17488.35|17601.78|17481.78|10
1632920650000|2021-09-29 13:04:10|17602.12|17482.12|17604.28|17484.28|17604.28|17484.28|17602.12|17482.12|10
1632920660000|2021-09-29 13:04:20|17605.3|17485.3|17610.56|17490.56|17611.1|17491.1|17605.3|17485.3|10
1632920670000|2021-09-29 13:04:30|17611.01|17491.01|17614.85|17494.85|17614.85|17494.85|17611.01|17491.01|10
1632920680000|2021-09-29 13:04:40|17614.15|17494.15|17615.42|17495.42|17617.53|17497.53|17614.15|17494.15|10
1632920690000|2021-09-29 13:04:50|17616.04|17496.04|17621.71|17501.71|17621.71|17501.71|17616.04|17496.04|10
1632920700000|2021-09-29 13:05:00|17621.37|17501.37|17621.65|17501.65|17622.16|17502.16|17621.16|17501.16|10
1632920710000|2021-09-29 13:05:10|17621.74|17501.74|17628.03|17508.03|17628.03|17508.03|17621.74|17501.74|10
1632920720000|2021-09-29 13:05:20|17629.2|17509.2|17635.78|17515.78|17635.78|17515.78|17629.2|17509.2|10
1632920730000|2021-09-29 13:05:30|17636.6|17516.6|17638.79|17518.79|17638.79|17518.79|17635.98|17515.98|10
1632920740000|2021-09-29 13:05:40|17639.3|17519.3|17641.96|17521.96|17642.18|17522.18|17638.95|17518.95|10
1632920750000|2021-09-29 13:05:50|17644.22|17524.22|17645.73|17525.73|17645.73|17525.73|17643.69|17523.69|10
1632920760000|2021-09-29 13:06:00|17645.95|17525.95|17648.92|17528.92|17648.92|17528.92|17645.82|17525.82|10
1632920770000|2021-09-29 13:06:10|17648.79|17528.79|17648.4|17528.4|17649.23|17529.23|17647.79|17527.79|10
1632920780000|2021-09-29 13:06:20|17647.92|17527.92|17652.01|17532.01|17652.01|17532.01|17647.69|17527.69|10
1632920790000|2021-09-29 13:06:30|17652.19|17532.19|17654.6|17534.6|17654.6|17534.6|17652.07|17532.07|10
1632920800000|2021-09-29 13:06:40|17654.22|17534.22|17658.5|17538.5|17658.5|17538.5|17654.22|17534.22|10
1632920810000|2021-09-29 13:06:50|17658.37|17538.37|17658.69|17538.69|17660.06|17540.06|17658.2|17538.2|10
1632920820000|2021-09-29 13:07:00|17659.46|17539.46|17656.62|17536.62|17659.46|17539.46|17656.27|17536.27|10
1632920830000|2021-09-29 13:07:10|17656.1|17536.1|17653.78|17533.78|17656.33|17536.33|17653.78|17533.78|10
1632920840000|2021-09-29 13:07:20|17653.32|17533.32|17649.75|17529.75|17653.32|17533.32|17648.79|17528.79|10
1632920850000|2021-09-29 13:07:30|17650.5|17530.5|17651.69|17531.69|17652.21|17532.21|17650.44|17530.44|10
1632920860000|2021-09-29 13:07:40|17651.29|17531.29|17653.08|17533.08|17653.08|17533.08|17649.54|17529.54|10
1632920870000|2021-09-29 13:07:50|17652.55|17532.55|17645.29|17525.29|17652.55|17532.55|17645.29|17525.29|10
1632920880000|2021-09-29 13:08:00|17645.21|17525.21|17645.71|17525.71|17647.14|17527.14|17645.21|17525.21|10
1632920890000|2021-09-29 13:08:10|17645.83|17525.83|17647.37|17527.37|17647.37|17527.37|17644.82|17524.82|10
1632920900000|2021-09-29 13:08:20|17647.94|17527.94|17653.95|17533.95|17653.95|17533.95|17647.94|17527.94|10
1632920910000|2021-09-29 13:08:30|17653.89|17533.89|17649.84|17529.84|17654.66|17534.66|17649.84|17529.84|9
1632920920000|2021-09-29 13:08:40|17650.01|17530.01|17645.65|17525.65|17650.01|17530.01|17645.65|17525.65|10
1632920930000|2021-09-29 13:08:50|17645.95|17525.95|17644.2|17524.2|17645.95|17525.95|17643.63|17523.63|10
1632920940000|2021-09-29 13:09:00|17644.09|17524.09|17648.79|17528.79|17648.79|17528.79|17644.09|17524.09|10
1632920950000|2021-09-29 13:09:10|17647.61|17527.61|17643.17|17523.17|17647.64|17527.64|17643.17|17523.17|9
1632920960000|2021-09-29 13:09:20|17642.91|17522.91|17637.67|17517.67|17643.9|17523.9|17637.67|17517.67|9
1632920970000|2021-09-29 13:09:30|17638.68|17518.68|17636.97|17516.97|17638.68|17518.68|17636.97|17516.97|10
1632920980000|2021-09-29 13:09:40|17637.03|17517.03|17634.26|17514.26|17637.26|17517.26|17634.26|17514.26|10
1632920990000|2021-09-29 13:09:50|17634.21|17514.21|17630|17510|17634.21|17514.21|17629.62|17509.62|10
1632921000000|2021-09-29 13:10:00|17630.22|17510.22|17629.13|17509.13|17630.22|17510.22|17629.13|17509.13|10
1632921010000|2021-09-29 13:10:10|17629.21|17509.21|17630.75|17510.75|17630.96|17510.96|17629.21|17509.21|10
1632921020000|2021-09-29 13:10:20|17631.04|17511.04|17631.53|17511.53|17631.74|17511.74|17630.99|17510.99|10
1632921030000|2021-09-29 13:10:30|17631.4|17511.4|17634.25|17514.25|17634.25|17514.25|17631.4|17511.4|10
1632921040000|2021-09-29 13:10:40|17634.51|17514.51|17632.1|17512.1|17634.51|17514.51|17632.1|17512.1|10
1632921050000|2021-09-29 13:10:50|17631.6|17511.6|17628.06|17508.06|17631.6|17511.6|17627.87|17507.87|10
1632921060000|2021-09-29 13:11:00|17627.73|17507.73|17621.17|17501.17|17627.73|17507.73|17621.17|17501.17|9
1632921070000|2021-09-29 13:11:10|17621.21|17501.21|17613.97|17493.97|17621.31|17501.31|17613.97|17493.97|10
1632921080000|2021-09-29 13:11:20|17613.81|17493.81|17605.36|17485.36|17613.81|17493.81|17605.36|17485.36|10
1632921090000|2021-09-29 13:11:30|17604.9|17484.9|17604.29|17484.29|17604.9|17484.9|17599.79|17479.79|10
1632921100000|2021-09-29 13:11:40|17604.52|17484.52|17603.78|17483.78|17604.93|17484.93|17603.78|17483.78|10
1632921110000|2021-09-29 13:11:50|17603.5|17483.5|17600.68|17480.68|17603.5|17483.5|17600.68|17480.68|9
1632921120000|2021-09-29 13:12:00|17600.42|17480.42|17601.13|17481.13|17601.2|17481.2|17599.48|17479.48|10
1632921130000|2021-09-29 13:12:10|17601.14|17481.14|17601|17481|17601.49|17481.49|17600.72|17480.72|9
1632921140000|2021-09-29 13:12:20|17601.02|17481.02|17600.74|17480.74|17601.46|17481.46|17600.65|17480.65|9
1632921150000|2021-09-29 13:12:30|17600.48|17480.48|17599.81|17479.81|17600.66|17480.66|17599.81|17479.81|9
1632921160000|2021-09-29 13:12:40|17600.32|17480.32|17599.07|17479.07|17600.32|17480.32|17597.9|17477.9|10
1632921170000|2021-09-29 13:12:50|17598.97|17478.97|17596.73|17476.73|17598.97|17478.97|17596.73|17476.73|10
1632921180000|2021-09-29 13:13:00|17595.76|17475.76|17593.97|17473.97|17595.76|17475.76|17592.82|17472.82|9
1632921190000|2021-09-29 13:13:10|17594.53|17474.53|17594.79|17474.79|17595.43|17475.43|17594.53|17474.53|9
1632921200000|2021-09-29 13:13:20|17594.64|17474.64|17593.53|17473.53|17594.73|17474.73|17593.53|17473.53|10
1632921210000|2021-09-29 13:13:30|17593.45|17473.45|17592.02|17472.02|17593.45|17473.45|17591.93|17471.93|9
1632921220000|2021-09-29 13:13:40|17591.59|17471.59|17589.71|17469.71|17591.59|17471.59|17589.7|17469.7|9
1632921230000|2021-09-29 13:13:50|17590.41|17470.41|17584.95|17464.95|17590.41|17470.41|17584.95|17464.95|10
1632921240000|2021-09-29 13:14:00|17584.28|17464.28|17578.26|17458.26|17584.28|17464.28|17578.26|17458.26|10
1632921250000|2021-09-29 13:14:10|17578.88|17458.88|17573.38|17453.38|17578.88|17458.88|17573.38|17453.38|10
1632921260000|2021-09-29 13:14:20|17573.35|17453.35|17571.12|17451.12|17573.35|17453.35|17570.49|17450.49|10
1632921270000|2021-09-29 13:14:30|17571.02|17451.02|17573.07|17453.07|17573.18|17453.18|17570.67|17450.67|10
1632921280000|2021-09-29 13:14:40|17573.25|17453.25|17573.02|17453.02|17573.29|17453.29|17572.01|17452.01|10
1632921290000|2021-09-29 13:14:50|17573.57|17453.57|17572.09|17452.09|17573.58|17453.58|17571.47|17451.47|10
1632921300000|2021-09-29 13:15:00|17572.81|17452.81|17576.19|17456.19|17576.19|17456.19|17572.81|17452.81|10
1632921310000|2021-09-29 13:15:10|17577.52|17457.52|17593.71|17473.71|17593.71|17473.71|17577.52|17457.52|10
1632921320000|2021-09-29 13:15:20|17594.1|17474.1|17606.27|17486.27|17606.27|17486.27|17594.1|17474.1|10
1632921330000|2021-09-29 13:15:30|17606.13|17486.13|17608.75|17488.75|17608.89|17488.89|17606.13|17486.13|9
1632921340000|2021-09-29 13:15:40|17608.54|17488.54|17604.82|17484.82|17608.54|17488.54|17604.82|17484.82|10
1632921350000|2021-09-29 13:15:50|17605.54|17485.54|17602.77|17482.77|17605.57|17485.57|17602.22|17482.22|10
1632921360000|2021-09-29 13:16:00|17602.75|17482.75|17601.91|17481.91|17602.91|17482.91|17601.15|17481.15|10
1632921370000|2021-09-29 13:16:10|17601.17|17481.17|17597.01|17477.01|17601.17|17481.17|17597.01|17477.01|10
1632921380000|2021-09-29 13:16:20|17596.4|17476.4|17594.43|17474.43|17596.4|17476.4|17594.43|17474.43|10
1632921390000|2021-09-29 13:16:30|17594.45|17474.45|17594.71|17474.71|17594.71|17474.71|17593.97|17473.97|9
1632921400000|2021-09-29 13:16:40|17594.2|17474.2|17594.98|17474.98|17594.98|17474.98|17593.42|17473.42|9
1632921410000|2021-09-29 13:16:50|17594.95|17474.95|17591.63|17471.63|17594.95|17474.95|17591.63|17471.63|10
1632921420000|2021-09-29 13:17:00|17590.87|17470.87|17589.31|17469.31|17591.26|17471.26|17589.31|17469.31|9
1632921430000|2021-09-29 13:17:10|17588.7|17468.7|17585.88|17465.88|17589.4|17469.4|17585.88|17465.88|9
1632921440000|2021-09-29 13:17:20|17585.44|17465.44|17578.08|17458.08|17585.44|17465.44|17578.08|17458.08|10
1632921450000|2021-09-29 13:17:30|17577.93|17457.93|17577.61|17457.61|17578.73|17458.73|17577.6|17457.6|10
1632921460000|2021-09-29 13:17:40|17577.13|17457.13|17578.44|17458.44|17579.19|17459.19|17577.07|17457.07|10
1632921470000|2021-09-29 13:17:50|17577.95|17457.95|17571.71|17451.71|17577.95|17457.95|17571.71|17451.71|10
1632921480000|2021-09-29 13:18:00|17571.21|17451.21|17569.33|17449.33|17571.21|17451.21|17569.33|17449.33|9
1632921490000|2021-09-29 13:18:10|17570.18|17450.18|17568.51|17448.51|17570.44|17450.44|17568.51|17448.51|10
1632921500000|2021-09-29 13:18:20|17567.9|17447.9|17567.86|17447.86|17567.9|17447.9|17566.7|17446.7|10
1632921510000|2021-09-29 13:18:30|17567.95|17447.95|17569.67|17449.67|17569.67|17449.67|17567.67|17447.67|10
1632921520000|2021-09-29 13:18:40|17569.66|17449.66|17565.05|17445.05|17569.66|17449.66|17564.48|17444.48|10
1632921530000|2021-09-29 13:18:50|17565.11|17445.11|17569.01|17449.01|17569.26|17449.26|17565.11|17445.11|10
1632921540000|2021-09-29 13:19:00|17569.38|17449.38|17566.36|17446.36|17569.38|17449.38|17566.09|17446.09|10
1632921550000|2021-09-29 13:19:10|17566.3|17446.3|17562.59|17442.59|17566.3|17446.3|17562.59|17442.59|10
1632921560000|2021-09-29 13:19:20|17561.82|17441.82|17557.37|17437.37|17561.82|17441.82|17557.37|17437.37|10
1632921570000|2021-09-29 13:19:30|17557.26|17437.26|17550.68|17430.68|17557.38|17437.38|17550.68|17430.68|10
1632921580000|2021-09-29 13:19:40|17550.98|17430.98|17545.26|17425.26|17550.98|17430.98|17545.26|17425.26|10
1632921590000|2021-09-29 13:19:50|17545.1|17425.1|17540.51|17420.51|17545.27|17425.27|17540.51|17420.51|10
1632921600000|2021-09-29 13:20:00|17539.71|17419.71|17536.07|17416.07|17539.71|17419.71|17536.07|17416.07|10
1632921610000|2021-09-29 13:20:10|17535.73|17415.73|17536.56|17416.56|17537.72|17417.72|17535.19|17415.19|10
1632921620000|2021-09-29 13:20:20|17536.23|17416.23|17535.08|17415.08|17536.23|17416.23|17533.84|17413.84|10
1632921630000|2021-09-29 13:20:30|17535.2|17415.2|17536.26|17416.26|17536.83|17416.83|17535.02|17415.02|9
1632921640000|2021-09-29 13:20:40|17536.28|17416.28|17530.09|17410.09|17536.51|17416.51|17529.96|17409.96|10
1632921650000|2021-09-29 13:20:50|17529.59|17409.59|17522.8|17402.8|17529.59|17409.59|17522.73|17402.73|10
1632921660000|2021-09-29 13:21:00|17522.48|17402.48|17518.76|17398.76|17522.48|17402.48|17518.76|17398.76|10
1632921670000|2021-09-29 13:21:10|17517.67|17397.67|17514.62|17394.62|17517.67|17397.67|17514.52|17394.52|10
1632921680000|2021-09-29 13:21:20|17514.35|17394.35|17515.69|17395.69|17515.69|17395.69|17514.35|17394.35|10
1632921690000|2021-09-29 13:21:30|17515.96|17395.96|17523.31|17403.31|17523.31|17403.31|17515.96|17395.96|10
1632921700000|2021-09-29 13:21:40|17523.67|17403.67|17523.99|17403.99|17524.56|17404.56|17522.94|17402.94|10
1632921710000|2021-09-29 13:21:50|17524.44|17404.44|17525.11|17405.11|17525.47|17405.47|17524.18|17404.18|10
1632921720000|2021-09-29 13:22:00|17526.59|17406.59|17525.87|17405.87|17526.59|17406.59|17525.53|17405.53|10
1632921730000|2021-09-29 13:22:10|17525.38|17405.38|17530.35|17410.35|17530.35|17410.35|17525.38|17405.38|10
1632921740000|2021-09-29 13:22:20|17530.31|17410.31|17532.76|17412.76|17533.25|17413.25|17530.31|17410.31|10
1632921750000|2021-09-29 13:22:30|17532.78|17412.78|17531.81|17411.81|17534.57|17414.57|17531.77|17411.77|10
1632921760000|2021-09-29 13:22:40|17531.45|17411.45|17527.33|17407.33|17531.45|17411.45|17527.33|17407.33|10
1632921770000|2021-09-29 13:22:50|17526.91|17406.91|17523.53|17403.53|17527.27|17407.27|17523.53|17403.53|10
1632921780000|2021-09-29 13:23:00|17523.86|17403.86|17525.41|17405.41|17525.41|17405.41|17523.54|17403.54|10
1632921790000|2021-09-29 13:23:10|17525.62|17405.62|17528.68|17408.68|17528.78|17408.78|17525.62|17405.62|10
1632921800000|2021-09-29 13:23:20|17528.75|17408.75|17531.45|17411.45|17531.45|17411.45|17528.75|17408.75|9
1632921810000|2021-09-29 13:23:30|17531.74|17411.74|17535.05|17415.05|17535.05|17415.05|17531.74|17411.74|9
1632921820000|2021-09-29 13:23:40|17534.09|17414.09|17540.31|17420.31|17540.31|17420.31|17534.09|17414.09|10
1632921830000|2021-09-29 13:23:50|17540.76|17420.76|17543.49|17423.49|17544.07|17424.07|17540.76|17420.76|9
1632921840000|2021-09-29 13:24:00|17543.53|17423.53|17549.05|17429.05|17549.05|17429.05|17542.9|17422.9|10
1632921850000|2021-09-29 13:24:10|17549.48|17429.48|17549.01|17429.01|17549.48|17429.48|17548.03|17428.03|10
1632921860000|2021-09-29 13:24:20|17548.92|17428.92|17547.76|17427.76|17549.29|17429.29|17547.76|17427.76|8
1632921870000|2021-09-29 13:24:30|17547.35|17427.35|17545.26|17425.26|17547.63|17427.63|17545.06|17425.06|10
1632921880000|2021-09-29 13:24:40|17544.94|17424.94|17543.2|17423.2|17545.45|17425.45|17543.2|17423.2|10
1632921890000|2021-09-29 13:24:50|17542.65|17422.65|17540.56|17420.56|17542.65|17422.65|17540.35|17420.35|9
1632921900000|2021-09-29 13:25:00|17540.74|17420.74|17539.79|17419.79|17540.74|17420.74|17539.79|17419.79|9
1632921910000|2021-09-29 13:25:10|17539.31|17419.31|17538.27|17418.27|17539.88|17419.88|17538.27|17418.27|10
1632921920000|2021-09-29 13:25:20|17537.9|17417.9|17537.54|17417.54|17538.02|17418.02|17537.2|17417.2|10
1632921930000|2021-09-29 13:25:30|17537.37|17417.37|17535.17|17415.17|17537.37|17417.37|17535.07|17415.07|10
1632921940000|2021-09-29 13:25:40|17535.28|17415.28|17535.94|17415.94|17537.04|17417.04|17535.28|17415.28|10
1632921950000|2021-09-29 13:25:50|17536.18|17416.18|17534.56|17414.56|17536.5|17416.5|17534.56|17414.56|9
1632921960000|2021-09-29 13:26:00|17534.69|17414.69|17534.1|17414.1|17534.73|17414.73|17534.06|17414.06|8
1632921970000|2021-09-29 13:26:10|17534.17|17414.17|17532.15|17412.15|17534.17|17414.17|17532.15|17412.15|9
1632921980000|2021-09-29 13:26:20|17531.46|17411.46|17528.2|17408.2|17531.46|17411.46|17528.2|17408.2|8
1632921990000|2021-09-29 13:26:30|17528.18|17408.18|17524.91|17404.91|17528.18|17408.18|17524.91|17404.91|10
1632922000000|2021-09-29 13:26:40|17524.87|17404.87|17522.2|17402.2|17524.87|17404.87|17521.86|17401.86|9
1632922010000|2021-09-29 13:26:50|17522.16|17402.16|17527.05|17407.05|17527.05|17407.05|17521.79|17401.79|10
1632922020000|2021-09-29 13:27:00|17527.9|17407.9|17530.21|17410.21|17530.98|17410.98|17527.76|17407.76|10
1632922030000|2021-09-29 13:27:10|17530.37|17410.37|17533.82|17413.82|17533.82|17413.82|17530.37|17410.37|10
1632922040000|2021-09-29 13:27:20|17533.44|17413.44|17534.58|17414.58|17534.58|17414.58|17532.95|17412.95|10
1632922050000|2021-09-29 13:27:30|17534.46|17414.46|17537.68|17417.68|17537.73|17417.73|17534.46|17414.46|10
1632922060000|2021-09-29 13:27:40|17537.46|17417.46|17534.32|17414.32|17538.26|17418.26|17534.32|17414.32|10
1632922070000|2021-09-29 13:27:50|17534.11|17414.11|17534.23|17414.23|17534.86|17414.86|17533.58|17413.58|10
1632922080000|2021-09-29 13:28:00|17533.53|17413.53|17533.23|17413.23|17533.53|17413.53|17532.86|17412.86|7
1632922090000|2021-09-29 13:28:10|17533.12|17413.12|17534.41|17414.41|17534.55|17414.55|17533.12|17413.12|10
1632922100000|2021-09-29 13:28:20|17533.77|17413.77|17532.07|17412.07|17533.81|17413.81|17532.07|17412.07|8
1632922110000|2021-09-29 13:28:30|17531.95|17411.95|17530.75|17410.75|17531.95|17411.95|17530.75|17410.75|10
1632922120000|2021-09-29 13:28:40|17530.74|17410.74|17529.42|17409.42|17530.74|17410.74|17529.13|17409.13|9
1632922130000|2021-09-29 13:28:50|17528.99|17408.99|17527.46|17407.46|17528.99|17408.99|17527.46|17407.46|9
1632922140000|2021-09-29 13:29:00|17527.73|17407.73|17528.23|17408.23|17528.23|17408.23|17526.95|17406.95|10
1632922150000|2021-09-29 13:29:10|17528.51|17408.51|17530.76|17410.76|17530.76|17410.76|17527.61|17407.61|10
1632922160000|2021-09-29 13:29:20|17530.63|17410.63|17533.92|17413.92|17533.92|17413.92|17530.63|17410.63|10
1632922170000|2021-09-29 13:29:30|17534.34|17414.34|17536.2|17416.2|17536.32|17416.32|17534.34|17414.34|9
1632922180000|2021-09-29 13:29:40|17535.32|17415.32|17533.42|17413.42|17535.32|17415.32|17533.42|17413.42|10
1632922190000|2021-09-29 13:29:50|17533.44|17413.44|17533.52|17413.52|17533.55|17413.55|17532.1|17412.1|10
1632922200000|2021-09-29 13:30:00|17533.55|17413.55|17538|17418|17538|17418|17533.55|17413.55|10
1632922210000|2021-09-29 13:30:10|17538.95|17418.95|17540.02|17420.02|17540.15|17420.15|17538.71|17418.71|10
1632922220000|2021-09-29 13:30:20|17539.99|17419.99|17539.59|17419.59|17539.99|17419.99|17539.02|17419.02|10
1632922230000|2021-09-29 13:30:30|17539.66|17419.66|17541.65|17421.65|17541.65|17421.65|17539.66|17419.66|10
1632922240000|2021-09-29 13:30:40|17540.86|17420.86|17541.96|17421.96|17542.75|17422.75|17540.86|17420.86|10
1632922250000|2021-09-29 13:30:50|17541.93|17421.93|17541.66|17421.66|17542.63|17422.63|17541.32|17421.32|10
1632922260000|2021-09-29 13:31:00|17541.6|17421.6|17545.9|17425.9|17545.9|17425.9|17541.6|17421.6|10
1632922270000|2021-09-29 13:31:10|17545.96|17425.96|17556.36|17436.36|17556.36|17436.36|17545.96|17425.96|10
1632922280000|2021-09-29 13:31:20|17556.94|17436.94|17567.84|17447.84|17567.84|17447.84|17556.94|17436.94|10
1632922290000|2021-09-29 13:31:30|17568.2|17448.2|17573.72|17453.72|17573.72|17453.72|17568.2|17448.2|10
1632922300000|2021-09-29 13:31:40|17574.67|17454.67|17577.31|17457.31|17578.48|17458.48|17574.67|17454.67|10
1632922310000|2021-09-29 13:31:50|17577.67|17457.67|17575.83|17455.83|17578.16|17458.16|17575.83|17455.83|10
1632922320000|2021-09-29 13:32:00|17575.42|17455.42|17577.4|17457.4|17577.4|17457.4|17575.42|17455.42|10
1632922330000|2021-09-29 13:32:10|17577.38|17457.38|17576.36|17456.36|17577.38|17457.38|17576.36|17456.36|10
1632922340000|2021-09-29 13:32:20|17576.02|17456.02|17575.97|17455.97|17576.21|17456.21|17575.14|17455.14|10
1632922350000|2021-09-29 13:32:30|17576.11|17456.11|17578.19|17458.19|17578.19|17458.19|17576.11|17456.11|10
1632922360000|2021-09-29 13:32:40|17578.21|17458.21|17579.5|17459.5|17579.59|17459.59|17578.11|17458.11|10
1632922370000|2021-09-29 13:32:50|17579.33|17459.33|17579.79|17459.79|17580.38|17460.38|17579.33|17459.33|9
1632922380000|2021-09-29 13:33:00|17579.43|17459.43|17581.91|17461.91|17582.2|17462.2|17579.43|17459.43|10
1632922390000|2021-09-29 13:33:10|17582.37|17462.37|17584.23|17464.23|17584.23|17464.23|17581.54|17461.54|10
1632922400000|2021-09-29 13:33:20|17584.51|17464.51|17584.29|17464.29|17584.51|17464.51|17583.32|17463.32|10
1632922410000|2021-09-29 13:33:30|17584.17|17464.17|17584.33|17464.33|17584.37|17464.37|17583.73|17463.73|10
1632922420000|2021-09-29 13:33:40|17582.87|17462.87|17585.65|17465.65|17585.65|17465.65|17582.87|17462.87|8
1632922430000|2021-09-29 13:33:50|17585.62|17465.62|17583.79|17463.79|17585.62|17465.62|17583.59|17463.59|10
1632922440000|2021-09-29 13:34:00|17583.83|17463.83|17582.82|17462.82|17583.86|17463.86|17582.82|17462.82|10
1632922450000|2021-09-29 13:34:10|17582.93|17462.93|17577.93|17457.93|17582.93|17462.93|17577.93|17457.93|9
1632922460000|2021-09-29 13:34:20|17578.37|17458.37|17574.39|17454.39|17578.37|17458.37|17574.34|17454.34|10
1632922470000|2021-09-29 13:34:30|17574.26|17454.26|17572.73|17452.73|17574.26|17454.26|17571.86|17451.86|10
1632922480000|2021-09-29 13:34:40|17572.59|17452.59|17569.92|17449.92|17572.59|17452.59|17568.51|17448.51|10
1632922490000|2021-09-29 13:34:50|17569.69|17449.69|17567.36|17447.36|17569.69|17449.69|17567.16|17447.16|10
1632922500000|2021-09-29 13:35:00|17566.81|17446.81|17556.66|17436.66|17567.13|17447.13|17556.66|17436.66|10
1632922510000|2021-09-29 13:35:10|17554.66|17434.66|17553.02|17433.02|17554.66|17434.66|17552.3|17432.3|10
1632922520000|2021-09-29 13:35:20|17552.04|17432.04|17542.89|17422.89|17552.46|17432.46|17542.89|17422.89|9
1632922530000|2021-09-29 13:35:30|17542.1|17422.1|17540.86|17420.86|17542.1|17422.1|17540.86|17420.86|10
1632922540000|2021-09-29 13:35:40|17540.88|17420.88|17542.16|17422.16|17542.16|17422.16|17540.84|17420.84|9
1632922550000|2021-09-29 13:35:50|17541.95|17421.95|17543.67|17423.67|17543.67|17423.67|17541.95|17421.95|10
1632922560000|2021-09-29 13:36:00|17543.47|17423.47|17544.32|17424.32|17544.94|17424.94|17543.47|17423.47|10
1632922570000|2021-09-29 13:36:10|17544.48|17424.48|17542.59|17422.59|17544.51|17424.51|17542.59|17422.59|7
1632922580000|2021-09-29 13:36:20|17541.44|17421.44|17540.21|17420.21|17541.67|17421.67|17540.21|17420.21|10
1632922590000|2021-09-29 13:36:30|17539.38|17419.38|17538.94|17418.94|17540|17420|17538.94|17418.94|10
1632922600000|2021-09-29 13:36:40|17539.51|17419.51|17539.04|17419.04|17539.76|17419.76|17538.32|17418.32|10
1632922610000|2021-09-29 13:36:50|17539|17419|17536.81|17416.81|17539|17419|17536.81|17416.81|10
1632922620000|2021-09-29 13:37:00|17536.98|17416.98|17533.72|17413.72|17536.98|17416.98|17533.72|17413.72|10
1632922630000|2021-09-29 13:37:10|17533.85|17413.85|17536.33|17416.33|17536.33|17416.33|17533.85|17413.85|10
1632922640000|2021-09-29 13:37:20|17535.78|17415.78|17535.1|17415.1|17536.09|17416.09|17535|17415|10
1632922650000|2021-09-29 13:37:30|17534.96|17414.96|17534.38|17414.38|17535.85|17415.85|17534.38|17414.38|9
1632922660000|2021-09-29 13:37:40|17534.21|17414.21|17535.81|17415.81|17535.81|17415.81|17534.12|17414.12|9
1632922670000|2021-09-29 13:37:50|17535.56|17415.56|17535.28|17415.28|17535.66|17415.66|17534.81|17414.81|10
1632922680000|2021-09-29 13:38:00|17535.45|17415.45|17532.91|17412.91|17535.53|17415.53|17532.91|17412.91|10
1632922690000|2021-09-29 13:38:10|17531.97|17411.97|17529.06|17409.06|17531.97|17411.97|17528.88|17408.88|10
1632922700000|2021-09-29 13:38:20|17529.02|17409.02|17527.97|17407.97|17529.12|17409.12|17527.68|17407.68|9
1632922710000|2021-09-29 13:38:30|17527.59|17407.59|17521.36|17401.36|17527.59|17407.59|17521.36|17401.36|9
1632922720000|2021-09-29 13:38:40|17521.18|17401.18|17520.74|17400.74|17522.35|17402.35|17520.74|17400.74|8
1632922730000|2021-09-29 13:38:50|17520.76|17400.76|17506.7|17386.7|17520.76|17400.76|17506.7|17386.7|10
1632922740000|2021-09-29 13:39:00|17505.62|17385.62|17502.27|17382.27|17505.62|17385.62|17502.27|17382.27|10
1632922750000|2021-09-29 13:39:10|17502.28|17382.28|17505.99|17385.99|17505.99|17385.99|17501.71|17381.71|9
1632922760000|2021-09-29 13:39:20|17504.97|17384.97|17500.02|17380.02|17504.97|17384.97|17499.98|17379.98|9
1632922770000|2021-09-29 13:39:30|17500.08|17380.08|17497.37|17377.37|17500.08|17380.08|17497.37|17377.37|10
1632922780000|2021-09-29 13:39:40|17496.76|17376.76|17496.32|17376.32|17496.76|17376.76|17494.61|17374.61|10
1632922790000|2021-09-29 13:39:50|17496.74|17376.74|17496.91|17376.91|17498.06|17378.06|17496.06|17376.06|10
1632922800000|2021-09-29 13:40:00|17495.32|17375.32|17492.54|17372.54|17495.39|17375.39|17492.54|17372.54|10
1632922810000|2021-09-29 13:40:10|17492.39|17372.39|17489.37|17369.37|17492.39|17372.39|17488.83|17368.83|10
1632922820000|2021-09-29 13:40:20|17489.59|17369.59|17487.72|17367.72|17491.44|17371.44|17487.72|17367.72|10
1632922830000|2021-09-29 13:40:30|17487.68|17367.68|17487.85|17367.85|17487.94|17367.94|17486.69|17366.69|10
1632922840000|2021-09-29 13:40:40|17487.18|17367.18|17490.63|17370.63|17490.63|17370.63|17487.18|17367.18|9
1632922850000|2021-09-29 13:40:50|17491.46|17371.46|17494.37|17374.37|17494.37|17374.37|17491.46|17371.46|9
1632922860000|2021-09-29 13:41:00|17494.56|17374.56|17499.73|17379.73|17499.73|17379.73|17494.56|17374.56|10
1632922870000|2021-09-29 13:41:10|17499.89|17379.89|17506.42|17386.42|17506.42|17386.42|17499.89|17379.89|10
1632922880000|2021-09-29 13:41:20|17506.59|17386.59|17509|17389|17509|17389|17506.56|17386.56|9
1632922890000|2021-09-29 13:41:30|17509.11|17389.11|17508.81|17388.81|17509.8|17389.8|17508.4|17388.4|8
1632922900000|2021-09-29 13:41:40|17508.64|17388.64|17506.11|17386.11|17508.64|17388.64|17506.11|17386.11|9
1632922910000|2021-09-29 13:41:50|17505.05|17385.05|17503.85|17383.85|17505.53|17385.53|17502.79|17382.79|10
1632922920000|2021-09-29 13:42:00|17503.63|17383.63|17503.15|17383.15|17503.91|17383.91|17503.15|17383.15|10
1632922930000|2021-09-29 13:42:10|17501.38|17381.38|17503.37|17383.37|17503.37|17383.37|17500.85|17380.85|10
1632922940000|2021-09-29 13:42:20|17503.62|17383.62|17504.36|17384.36|17504.36|17384.36|17503.57|17383.57|8
1632922950000|2021-09-29 13:42:30|17504.47|17384.47|17507.47|17387.47|17507.47|17387.47|17504.47|17384.47|10
1632922960000|2021-09-29 13:42:40|17507.83|17387.83|17506.96|17386.96|17508.15|17388.15|17506.49|17386.49|10
1632922970000|2021-09-29 13:42:50|17506.45|17386.45|17507.45|17387.45|17507.53|17387.53|17506.24|17386.24|10
1632922980000|2021-09-29 13:43:00|17507.63|17387.63|17507.15|17387.15|17507.63|17387.63|17506.11|17386.11|10
1632922990000|2021-09-29 13:43:10|17507.82|17387.82|17506.28|17386.28|17508.4|17388.4|17506.28|17386.28|9
1632923000000|2021-09-29 13:43:20|17506.49|17386.49|17505.41|17385.41|17506.49|17386.49|17505.38|17385.38|9
1632923010000|2021-09-29 13:43:30|17505.25|17385.25|17505.86|17385.86|17505.99|17385.99|17504.4|17384.4|10
1632923020000|2021-09-29 13:43:40|17505.45|17385.45|17503.6|17383.6|17505.45|17385.45|17502.93|17382.93|8
1632923030000|2021-09-29 13:43:50|17503.55|17383.55|17503.66|17383.66|17503.81|17383.81|17502.73|17382.73|10
1632923040000|2021-09-29 13:44:00|17503.8|17383.8|17502.13|17382.13|17503.8|17383.8|17502.13|17382.13|10
1632923050000|2021-09-29 13:44:10|17500.89|17380.89|17499.4|17379.4|17500.89|17380.89|17499.06|17379.06|10
1632923060000|2021-09-29 13:44:20|17499.12|17379.12|17499.95|17379.95|17499.95|17379.95|17498.66|17378.66|10
1632923070000|2021-09-29 13:44:30|17500.52|17380.52|17502.03|17382.03|17502.03|17382.03|17500.52|17380.52|10
1632923080000|2021-09-29 13:44:40|17502.14|17382.14|17501.87|17381.87|17503.36|17383.36|17501.87|17381.87|9
1632923090000|2021-09-29 13:44:50|17501.05|17381.05|17498.78|17378.78|17501.36|17381.36|17498.78|17378.78|9
1632923100000|2021-09-29 13:45:00|17498.06|17378.06|17494.62|17374.62|17498.06|17378.06|17494.62|17374.62|10
1632923110000|2021-09-29 13:45:10|17493.51|17373.51|17488.67|17368.67|17493.51|17373.51|17488.67|17368.67|10
1632923120000|2021-09-29 13:45:20|17488.66|17368.66|17486.35|17366.35|17488.66|17368.66|17486.35|17366.35|10
1632923130000|2021-09-29 13:45:30|17486.31|17366.31|17486.59|17366.59|17486.59|17366.59|17484.93|17364.93|10
1632923140000|2021-09-29 13:45:40|17485.59|17365.59|17486.45|17366.45|17486.45|17366.45|17484.79|17364.79|9
1632923150000|2021-09-29 13:45:50|17485.53|17365.53|17484.54|17364.54|17486.06|17366.06|17484.35|17364.35|10
1632923160000|2021-09-29 13:46:00|17485.58|17365.58|17489.19|17369.19|17489.19|17369.19|17485.51|17365.51|10
1632923170000|2021-09-29 13:46:10|17489.51|17369.51|17493.06|17373.06|17493.06|17373.06|17489.51|17369.51|10
1632923180000|2021-09-29 13:46:20|17493.39|17373.39|17498.84|17378.84|17498.84|17378.84|17493.39|17373.39|10
1632923190000|2021-09-29 13:46:30|17498.78|17378.78|17503.06|17383.06|17503.64|17383.64|17498.78|17378.78|10
1632923200000|2021-09-29 13:46:40|17503.16|17383.16|17506.81|17386.81|17506.81|17386.81|17503.16|17383.16|10
1632923210000|2021-09-29 13:46:50|17506.75|17386.75|17505.95|17385.95|17506.84|17386.84|17504.73|17384.73|10
1632923220000|2021-09-29 13:47:00|17505.76|17385.76|17506.3|17386.3|17506.3|17386.3|17505.01|17385.01|10
1632923230000|2021-09-29 13:47:10|17506.51|17386.51|17504.28|17384.28|17506.54|17386.54|17504.28|17384.28|9
1632923240000|2021-09-29 13:47:20|17503.98|17383.98|17503.12|17383.12|17503.98|17383.98|17503.12|17383.12|9
1632923250000|2021-09-29 13:47:30|17503.31|17383.31|17502.14|17382.14|17503.31|17383.31|17501.89|17381.89|10
1632923260000|2021-09-29 13:47:40|17502.37|17382.37|17502.38|17382.38|17502.7|17382.7|17502.13|17382.13|9
1632923270000|2021-09-29 13:47:50|17503.05|17383.05|17504.5|17384.5|17504.5|17384.5|17503.05|17383.05|10
1632923280000|2021-09-29 13:48:00|17504.72|17384.72|17504.32|17384.32|17504.9|17384.9|17503.19|17383.19|8
1632923290000|2021-09-29 13:48:10|17504.2|17384.2|17505.2|17385.2|17506.16|17386.16|17504.2|17384.2|10
1632923300000|2021-09-29 13:48:20|17504.69|17384.69|17506.44|17386.44|17507.47|17387.47|17504.69|17384.69|10
1632923310000|2021-09-29 13:48:30|17504.75|17384.75|17502.63|17382.63|17504.75|17384.75|17502.11|17382.11|9
1632923320000|2021-09-29 13:48:40|17504.5|17384.5|17502.1|17382.1|17504.5|17384.5|17502.1|17382.1|10
1632923330000|2021-09-29 13:48:50|17502.55|17382.55|17502.98|17382.98|17502.98|17382.98|17502.41|17382.41|8
1632923340000|2021-09-29 13:49:00|17502.79|17382.79|17505.91|17385.91|17505.91|17385.91|17502.4|17382.4|9
1632923350000|2021-09-29 13:49:10|17507.19|17387.19|17507.8|17387.8|17508.04|17388.04|17507.19|17387.19|10
1632923360000|2021-09-29 13:49:20|17508.03|17388.03|17511.58|17391.58|17511.58|17391.58|17507.87|17387.87|10
1632923370000|2021-09-29 13:49:30|17515.48|17395.48|17512.94|17392.94|17515.99|17395.99|17512.78|17392.78|10
1632923380000|2021-09-29 13:49:40|17512.02|17392.02|17511.36|17391.36|17512.27|17392.27|17510.53|17390.53|10
1632923390000|2021-09-29 13:49:50|17510.75|17390.75|17510.93|17390.93|17511.22|17391.22|17510.33|17390.33|9
1632923400000|2021-09-29 13:50:00|17511.21|17391.21|17511.24|17391.24|17511.47|17391.47|17510.83|17390.83|9
1632923410000|2021-09-29 13:50:10|17510.73|17390.73|17513.6|17393.6|17513.6|17393.6|17510.36|17390.36|10
1632923420000|2021-09-29 13:50:20|17513.72|17393.72|17514.13|17394.13|17515.01|17395.01|17513.72|17393.72|10
1632923430000|2021-09-29 13:50:30|17514.56|17394.56|17516.92|17396.92|17516.92|17396.92|17514.56|17394.56|10
1632923440000|2021-09-29 13:50:40|17517.11|17397.11|17521.63|17401.63|17521.63|17401.63|17517.11|17397.11|9
1632923450000|2021-09-29 13:50:50|17522.04|17402.04|17522.5|17402.5|17522.83|17402.83|17522.04|17402.04|9
1632923460000|2021-09-29 13:51:00|17522.44|17402.44|17523.65|17403.65|17523.65|17403.65|17522.44|17402.44|9
1632923470000|2021-09-29 13:51:10|17523.5|17403.5|17523.91|17403.91|17524.05|17404.05|17523.5|17403.5|9
1632923480000|2021-09-29 13:51:20|17524.06|17404.06|17523.32|17403.32|17524.06|17404.06|17523.31|17403.31|9
1632923490000|2021-09-29 13:51:30|17523.37|17403.37|17522.24|17402.24|17523.37|17403.37|17521.32|17401.32|9
1632923500000|2021-09-29 13:51:40|17522.16|17402.16|17524.69|17404.69|17524.7|17404.7|17522.04|17402.04|10
1632923510000|2021-09-29 13:51:50|17524.83|17404.83|17532.46|17412.46|17532.46|17412.46|17524.64|17404.64|10
1632923520000|2021-09-29 13:52:00|17533.11|17413.11|17538.43|17418.43|17538.43|17418.43|17533.11|17413.11|10
1632923530000|2021-09-29 13:52:10|17538.96|17418.96|17543.26|17423.26|17543.26|17423.26|17538.96|17418.96|10
1632923540000|2021-09-29 13:52:20|17543.52|17423.52|17550.53|17430.53|17550.53|17430.53|17543.52|17423.52|10
1632923550000|2021-09-29 13:52:30|17550.69|17430.69|17554.66|17434.66|17554.66|17434.66|17550.69|17430.69|10
1632923560000|2021-09-29 13:52:40|17556.4|17436.4|17567.54|17447.54|17567.54|17447.54|17556.4|17436.4|10
1632923570000|2021-09-29 13:52:50|17568.8|17448.8|17568.05|17448.05|17569.15|17449.15|17568.05|17448.05|10
1632923580000|2021-09-29 13:53:00|17567.82|17447.82|17570.94|17450.94|17570.94|17450.94|17567.82|17447.82|10
1632923590000|2021-09-29 13:53:10|17571.42|17451.42|17574.22|17454.22|17574.22|17454.22|17571|17451|10
1632923600000|2021-09-29 13:53:20|17573.98|17453.98|17573.48|17453.48|17575.72|17455.72|17573.48|17453.48|10
1632923610000|2021-09-29 13:53:30|17573.13|17453.13|17569.37|17449.37|17573.13|17453.13|17569.15|17449.15|10
1632923620000|2021-09-29 13:53:40|17569.14|17449.14|17566.21|17446.21|17569.14|17449.14|17566.21|17446.21|10
1632923630000|2021-09-29 13:53:50|17565.9|17445.9|17564.23|17444.23|17565.9|17445.9|17563.91|17443.91|9
1632923640000|2021-09-29 13:54:00|17564.58|17444.58|17562.66|17442.66|17564.58|17444.58|17562.66|17442.66|9
1632923650000|2021-09-29 13:54:10|17562.39|17442.39|17559.79|17439.79|17562.5|17442.5|17559.79|17439.79|10
1632923660000|2021-09-29 13:54:20|17558.94|17438.94|17555.71|17435.71|17558.94|17438.94|17555.53|17435.53|10
1632923670000|2021-09-29 13:54:30|17556.15|17436.15|17550.19|17430.19|17556.15|17436.15|17550.19|17430.19|10
1632923680000|2021-09-29 13:54:40|17551.6|17431.6|17550.9|17430.9|17551.6|17431.6|17550.28|17430.28|10
1632923690000|2021-09-29 13:54:50|17551.28|17431.28|17552.06|17432.06|17552.06|17432.06|17550.32|17430.32|10
1632923700000|2021-09-29 13:55:00|17552.9|17432.9|17555.74|17435.74|17555.82|17435.82|17552.9|17432.9|10
1632923710000|2021-09-29 13:55:10|17556.25|17436.25|17554.89|17434.89|17556.46|17436.46|17554.89|17434.89|10
1632923720000|2021-09-29 13:55:20|17553.89|17433.89|17554.68|17434.68|17554.68|17434.68|17553.12|17433.12|10
1632923730000|2021-09-29 13:55:30|17554.89|17434.89|17557.68|17437.68|17557.68|17437.68|17554.89|17434.89|8
1632923740000|2021-09-29 13:55:40|17556.8|17436.8|17560.06|17440.06|17560.06|17440.06|17556.8|17436.8|10
1632923750000|2021-09-29 13:55:50|17560.26|17440.26|17568.81|17448.81|17568.81|17448.81|17560.18|17440.18|10
1632923760000|2021-09-29 13:56:00|17570.26|17450.26|17573.44|17453.44|17573.44|17453.44|17570.26|17450.26|10
1632923770000|2021-09-29 13:56:10|17573.57|17453.57|17574.9|17454.9|17574.9|17454.9|17572.67|17452.67|10
1632923780000|2021-09-29 13:56:20|17575.84|17455.84|17580.15|17460.15|17580.15|17460.15|17575.84|17455.84|10
1632923790000|2021-09-29 13:56:30|17581.02|17461.02|17585.69|17465.69|17585.69|17465.69|17580.78|17460.78|10
1632923800000|2021-09-29 13:56:40|17585.53|17465.53|17586.11|17466.11|17587.41|17467.41|17585.53|17465.53|10
1632923810000|2021-09-29 13:56:50|17587.28|17467.28|17583.66|17463.66|17587.28|17467.28|17583.59|17463.59|10
1632923820000|2021-09-29 13:57:00|17583.69|17463.69|17580.89|17460.89|17583.69|17463.69|17580.89|17460.89|10
1632923830000|2021-09-29 13:57:10|17581.09|17461.09|17580.19|17460.19|17581.67|17461.67|17580.19|17460.19|10
1632923840000|2021-09-29 13:57:20|17580.25|17460.25|17577.77|17457.77|17580.25|17460.25|17577.66|17457.66|10
1632923850000|2021-09-29 13:57:30|17577.79|17457.79|17581.71|17461.71|17581.96|17461.96|17577.61|17457.61|10
1632923860000|2021-09-29 13:57:40|17582.24|17462.24|17580|17460|17582.27|17462.27|17580|17460|9
1632923870000|2021-09-29 13:57:50|17579.95|17459.95|17578.19|17458.19|17579.95|17459.95|17578.19|17458.19|10
1632923880000|2021-09-29 13:58:00|17578.55|17458.55|17579.3|17459.3|17579.3|17459.3|17578.41|17458.41|10
1632923890000|2021-09-29 13:58:10|17580.74|17460.74|17582.21|17462.21|17583.11|17463.11|17580.74|17460.74|10
1632923900000|2021-09-29 13:58:20|17581.81|17461.81|17582.03|17462.03|17582.12|17462.12|17581.15|17461.15|10
1632923910000|2021-09-29 13:58:30|17580.88|17460.88|17581.68|17461.68|17581.95|17461.95|17580.88|17460.88|9
1632923920000|2021-09-29 13:58:40|17581.62|17461.62|17581.19|17461.19|17581.74|17461.74|17581.05|17461.05|9
1632923930000|2021-09-29 13:58:50|17581.24|17461.24|17583.08|17463.08|17583.21|17463.21|17581.15|17461.15|10
1632923940000|2021-09-29 13:59:00|17583.11|17463.11|17584.21|17464.21|17584.44|17464.44|17583.11|17463.11|9
1632923950000|2021-09-29 13:59:10|17584.26|17464.26|17595.55|17475.55|17595.55|17475.55|17584.06|17464.06|10
1632923960000|2021-09-29 13:59:20|17596.58|17476.58|17602.53|17482.53|17603.09|17483.09|17596.58|17476.58|10
1632923970000|2021-09-29 13:59:30|17602.32|17482.32|17601.71|17481.71|17603.29|17483.29|17601.71|17481.71|9
1632923980000|2021-09-29 13:59:40|17601.67|17481.67|17599.33|17479.33|17602.03|17482.03|17598.92|17478.92|10
1632923990000|2021-09-29 13:59:50|17599.5|17479.5|17596.66|17476.66|17599.5|17479.5|17596.66|17476.66|10
1632924000000|2021-09-29 14:00:00|17596.53|17476.53|17596.44|17476.44|17597.69|17477.69|17596.14|17476.14|9
1632924010000|2021-09-29 14:00:10|17596.36|17476.36|17597.95|17477.95|17598.59|17478.59|17596.36|17476.36|10
1632924020000|2021-09-29 14:00:20|17598.14|17478.14|17603.47|17483.47|17604.01|17484.01|17598.14|17478.14|10
1632924030000|2021-09-29 14:00:30|17604.07|17484.07|17609.68|17489.68|17609.68|17489.68|17604.07|17484.07|10
1632924040000|2021-09-29 14:00:40|17609.86|17489.86|17612.34|17492.34|17612.57|17492.57|17609.86|17489.86|10
1632924050000|2021-09-29 14:00:50|17612.77|17492.77|17612.38|17492.38|17614.06|17494.06|17612.38|17492.38|10
1632924060000|2021-09-29 14:01:00|17612.62|17492.62|17620.05|17500.05|17620.13|17500.13|17612.62|17492.62|10
1632924070000|2021-09-29 14:01:10|17622.1|17502.1|17621.94|17501.94|17622.24|17502.24|17619.28|17499.28|10
1632924080000|2021-09-29 14:01:20|17622.02|17502.02|17620.67|17500.67|17622.47|17502.47|17620.67|17500.67|10
1632924090000|2021-09-29 14:01:30|17618.96|17498.96|17614.51|17494.51|17618.96|17498.96|17614.51|17494.51|10
1632924100000|2021-09-29 14:01:40|17614.29|17494.29|17612.9|17492.9|17614.29|17494.29|17612.52|17492.52|10
1632924110000|2021-09-29 14:01:50|17613.24|17493.24|17609.61|17489.61|17613.24|17493.24|17609.23|17489.23|10
1632924120000|2021-09-29 14:02:00|17608.97|17488.97|17605.69|17485.69|17608.97|17488.97|17605.69|17485.69|9
1632924130000|2021-09-29 14:02:10|17605.63|17485.63|17605.63|17485.63|17606.22|17486.22|17605.02|17485.02|9
1632924140000|2021-09-29 14:02:20|17606.07|17486.07|17602.98|17482.98|17606.07|17486.07|17602.98|17482.98|10
1632924150000|2021-09-29 14:02:30|17602.88|17482.88|17605.63|17485.63|17605.63|17485.63|17602.88|17482.88|10
1632924160000|2021-09-29 14:02:40|17606.72|17486.72|17609.94|17489.94|17609.94|17489.94|17606.72|17486.72|10
1632924170000|2021-09-29 14:02:50|17609.71|17489.71|17614.26|17494.26|17614.26|17494.26|17609.71|17489.71|10
1632924180000|2021-09-29 14:03:00|17614.58|17494.58|17615.07|17495.07|17615.77|17495.77|17614.58|17494.58|10
1632924190000|2021-09-29 14:03:10|17614.49|17494.49|17617.48|17497.48|17618.45|17498.45|17614.49|17494.49|10
1632924200000|2021-09-29 14:03:20|17615.8|17495.8|17615.06|17495.06|17616.95|17496.95|17615.05|17495.05|9
1632924210000|2021-09-29 14:03:30|17614.85|17494.85|17615.27|17495.27|17615.4|17495.4|17614.57|17494.57|10
1632924220000|2021-09-29 14:03:40|17615.34|17495.34|17617.02|17497.02|17617.02|17497.02|17614.92|17494.92|9
1632924230000|2021-09-29 14:03:50|17617.41|17497.41|17619.3|17499.3|17619.64|17499.64|17617.33|17497.33|10
1632924240000|2021-09-29 14:04:00|17619.43|17499.43|17620.05|17500.05|17620.33|17500.33|17619.03|17499.03|8
1632924250000|2021-09-29 14:04:10|17620.43|17500.43|17621.69|17501.69|17621.71|17501.71|17620.43|17500.43|10
1632924260000|2021-09-29 14:04:20|17621.84|17501.84|17620.47|17500.47|17622.74|17502.74|17620.47|17500.47|8
1632924270000|2021-09-29 14:04:30|17620.78|17500.78|17621.72|17501.72|17621.93|17501.93|17619.74|17499.74|10
1632924280000|2021-09-29 14:04:40|17621.66|17501.66|17623.53|17503.53|17624.07|17504.07|17621.37|17501.37|10
1632924290000|2021-09-29 14:04:50|17623.61|17503.61|17626.19|17506.19|17626.19|17506.19|17623.61|17503.61|10
1632924300000|2021-09-29 14:05:00|17625.69|17505.69|17629.99|17509.99|17629.99|17509.99|17625.38|17505.38|10
1632924310000|2021-09-29 14:05:10|17629.73|17509.73|17635.97|17515.97|17635.97|17515.97|17629.73|17509.73|9
1632924320000|2021-09-29 14:05:20|17635.72|17515.72|17638.39|17518.39|17638.39|17518.39|17635.72|17515.72|10
1632924330000|2021-09-29 14:05:30|17639.09|17519.09|17638.21|17518.21|17639.96|17519.96|17637.59|17517.59|10
1632924340000|2021-09-29 14:05:40|17636.78|17516.78|17630.91|17510.91|17636.78|17516.78|17630.91|17510.91|9
1632924350000|2021-09-29 14:05:50|17630.41|17510.41|17628.68|17508.68|17630.41|17510.41|17628.68|17508.68|9
1632924360000|2021-09-29 14:06:00|17628.55|17508.55|17626.83|17506.83|17628.55|17508.55|17625.78|17505.78|9
1632924370000|2021-09-29 14:06:10|17627.01|17507.01|17624.78|17504.78|17627.01|17507.01|17624.78|17504.78|10
1632924380000|2021-09-29 14:06:20|17624.71|17504.71|17623.51|17503.51|17624.71|17504.71|17623.51|17503.51|10
1632924390000|2021-09-29 14:06:30|17623.85|17503.85|17624.74|17504.74|17624.78|17504.78|17623.36|17503.36|9
1632924400000|2021-09-29 14:06:40|17624.41|17504.41|17621.92|17501.92|17624.9|17504.9|17621.92|17501.92|10
1632924410000|2021-09-29 14:06:50|17621.87|17501.87|17620.4|17500.4|17621.87|17501.87|17620.35|17500.35|9
1632924420000|2021-09-29 14:07:00|17619.46|17499.46|17618.68|17498.68|17619.46|17499.46|17618.05|17498.05|9
1632924430000|2021-09-29 14:07:10|17618.8|17498.8|17618.4|17498.4|17619.25|17499.25|17617.61|17497.61|9
1632924440000|2021-09-29 14:07:20|17618.39|17498.39|17617.26|17497.26|17618.39|17498.39|17617.26|17497.26|9
1632924450000|2021-09-29 14:07:30|17617.27|17497.27|17616.57|17496.57|17617.27|17497.27|17615.08|17495.08|10
1632924460000|2021-09-29 14:07:40|17616.77|17496.77|17625.48|17505.48|17626.39|17506.39|17616.77|17496.77|10
1632924470000|2021-09-29 14:07:50|17626.89|17506.89|17627.08|17507.08|17627.87|17507.87|17626.68|17506.68|10
1632924480000|2021-09-29 14:08:00|17626.26|17506.26|17625.12|17505.12|17626.29|17506.29|17624.65|17504.65|10
1632924490000|2021-09-29 14:08:10|17625.23|17505.23|17621.89|17501.89|17625.26|17505.26|17621.75|17501.75|10
1632924500000|2021-09-29 14:08:20|17621.78|17501.78|17619.66|17499.66|17622.18|17502.18|17618.68|17498.68|9
1632924510000|2021-09-29 14:08:30|17619.82|17499.82|17622.81|17502.81|17622.81|17502.81|17619.46|17499.46|10
1632924520000|2021-09-29 14:08:40|17623.31|17503.31|17621.33|17501.33|17623.31|17503.31|17621.33|17501.33|8
1632924530000|2021-09-29 14:08:50|17620.54|17500.54|17619.32|17499.32|17620.58|17500.58|17619.32|17499.32|7
1632924540000|2021-09-29 14:09:00|17619.35|17499.35|17614.48|17494.48|17619.35|17499.35|17614.32|17494.32|10
1632924550000|2021-09-29 14:09:10|17614.22|17494.22|17610.1|17490.1|17614.22|17494.22|17610.1|17490.1|10
1632924560000|2021-09-29 14:09:20|17610.51|17490.51|17606.68|17486.68|17610.51|17490.51|17606.23|17486.23|9
1632924570000|2021-09-29 14:09:30|17606.33|17486.33|17604.27|17484.27|17606.33|17486.33|17604.21|17484.21|10
1632924580000|2021-09-29 14:09:40|17604.71|17484.71|17604.38|17484.38|17605.44|17485.44|17604.17|17484.17|9
1632924590000|2021-09-29 14:09:50|17604.92|17484.92|17604.57|17484.57|17605.78|17485.78|17604.57|17484.57|9
1632924600000|2021-09-29 14:10:00|17604.79|17484.79|17608.67|17488.67|17608.67|17488.67|17604.66|17484.66|10
1632924610000|2021-09-29 14:10:10|17609.06|17489.06|17608.57|17488.57|17610.56|17490.56|17608.57|17488.57|10
1632924620000|2021-09-29 14:10:20|17607.95|17487.95|17606.59|17486.59|17607.95|17487.95|17606.59|17486.59|8
1632924630000|2021-09-29 14:10:30|17606.4|17486.4|17605.81|17485.81|17606.4|17486.4|17605.78|17485.78|10
1632924640000|2021-09-29 14:10:40|17605.82|17485.82|17607.13|17487.13|17607.86|17487.86|17605.82|17485.82|10
1632924650000|2021-09-29 14:10:50|17607.06|17487.06|17607.77|17487.77|17607.98|17487.98|17606.89|17486.89|9
1632924660000|2021-09-29 14:11:00|17607.9|17487.9|17604.61|17484.61|17607.9|17487.9|17604.61|17484.61|10
1632924670000|2021-09-29 14:11:10|17603.94|17483.94|17603.69|17483.69|17603.94|17483.94|17603.59|17483.59|8
1632924680000|2021-09-29 14:11:20|17604.63|17484.63|17606.76|17486.76|17606.95|17486.95|17604.63|17484.63|9
1632924690000|2021-09-29 14:11:30|17606.94|17486.94|17599|17479|17607.08|17487.08|17599|17479|10
1632924700000|2021-09-29 14:11:40|17599.43|17479.43|17596.96|17476.96|17599.43|17479.43|17596.96|17476.96|9
1632924710000|2021-09-29 14:11:50|17596.91|17476.91|17597.2|17477.2|17597.21|17477.21|17596.57|17476.57|10
1632924720000|2021-09-29 14:12:00|17597.4|17477.4|17598.45|17478.45|17598.9|17478.9|17597.12|17477.12|10
1632924730000|2021-09-29 14:12:10|17597.99|17477.99|17599.81|17479.81|17599.81|17479.81|17597.75|17477.75|10
1632924740000|2021-09-29 14:12:20|17600.01|17480.01|17599.55|17479.55|17600.02|17480.02|17599.42|17479.42|10
1632924750000|2021-09-29 14:12:30|17599.66|17479.66|17600.53|17480.53|17600.53|17480.53|17599.03|17479.03|10
1632924760000|2021-09-29 14:12:40|17600.79|17480.79|17599.08|17479.08|17601.04|17481.04|17599.08|17479.08|10
1632924770000|2021-09-29 14:12:50|17598.91|17478.91|17598.49|17478.49|17599.28|17479.28|17598.36|17478.36|10
1632924780000|2021-09-29 14:13:00|17597.78|17477.78|17596.33|17476.33|17597.78|17477.78|17596.16|17476.16|9
1632924790000|2021-09-29 14:13:10|17596.42|17476.42|17598.04|17478.04|17598.08|17478.08|17596.42|17476.42|9
1632924800000|2021-09-29 14:13:20|17597.53|17477.53|17598.03|17478.03|17598.03|17478.03|17596.04|17476.04|10
1632924810000|2021-09-29 14:13:30|17598.28|17478.28|17599.03|17479.03|17599.03|17479.03|17597.74|17477.74|9
1632924820000|2021-09-29 14:13:40|17599.87|17479.87|17600.97|17480.97|17600.97|17480.97|17599.62|17479.62|9
1632924830000|2021-09-29 14:13:50|17601.29|17481.29|17604.1|17484.1|17604.1|17484.1|17601.26|17481.26|9
1632924840000|2021-09-29 14:14:00|17604.33|17484.33|17606.41|17486.41|17606.41|17486.41|17604.33|17484.33|10
1632924850000|2021-09-29 14:14:10|17606.28|17486.28|17608.05|17488.05|17608.58|17488.58|17606.28|17486.28|10
1632924860000|2021-09-29 14:14:20|17607.95|17487.95|17606.84|17486.84|17608.42|17488.42|17606.84|17486.84|9
1632924870000|2021-09-29 14:14:30|17606.29|17486.29|17604.84|17484.84|17606.29|17486.29|17604.84|17484.84|9
1632924880000|2021-09-29 14:14:40|17604.88|17484.88|17604.5|17484.5|17604.9|17484.9|17602.86|17482.86|10
1632924890000|2021-09-29 14:14:50|17604.35|17484.35|17607|17487|17607.2|17487.2|17604.35|17484.35|10
1632924900000|2021-09-29 14:15:00|17607.33|17487.33|17609.02|17489.02|17609.02|17489.02|17607.26|17487.26|10
1632924910000|2021-09-29 14:15:10|17608.73|17488.73|17611.6|17491.6|17611.6|17491.6|17608.73|17488.73|10
1632924920000|2021-09-29 14:15:20|17611.8|17491.8|17617.39|17497.39|17617.39|17497.39|17611.51|17491.51|10
1632924930000|2021-09-29 14:15:30|17618.42|17498.42|17621.93|17501.93|17622.66|17502.66|17618.42|17498.42|9
1632924940000|2021-09-29 14:15:40|17623.01|17503.01|17622.36|17502.36|17623.01|17503.01|17622.12|17502.12|10
1632924950000|2021-09-29 14:15:50|17622.49|17502.49|17625.34|17505.34|17625.78|17505.78|17622.49|17502.49|10
1632924960000|2021-09-29 14:16:00|17625.21|17505.21|17625.07|17505.07|17625.52|17505.52|17624.43|17504.43|9
1632924970000|2021-09-29 14:16:10|17624.8|17504.8|17624.34|17504.34|17625.57|17505.57|17624.34|17504.34|10
1632924980000|2021-09-29 14:16:20|17624.64|17504.64|17621.9|17501.9|17624.64|17504.64|17621.9|17501.9|10
1632924990000|2021-09-29 14:16:30|17621.95|17501.95|17617.3|17497.3|17621.95|17501.95|17617.3|17497.3|10
1632925000000|2021-09-29 14:16:40|17617.2|17497.2|17615.8|17495.8|17617.2|17497.2|17615.8|17495.8|9
1632925010000|2021-09-29 14:16:50|17615.55|17495.55|17615.5|17495.5|17615.59|17495.59|17615.16|17495.16|8
1632925020000|2021-09-29 14:17:00|17615.54|17495.54|17611.48|17491.48|17615.54|17495.54|17611.4|17491.4|10
1632925030000|2021-09-29 14:17:10|17611.47|17491.47|17612.14|17492.14|17612.14|17492.14|17611.14|17491.14|8
1632925040000|2021-09-29 14:17:20|17612.43|17492.43|17611.19|17491.19|17612.51|17492.51|17610.98|17490.98|8
1632925050000|2021-09-29 14:17:30|17611.52|17491.52|17612.18|17492.18|17612.18|17492.18|17611.52|17491.52|9
1632925060000|2021-09-29 14:17:40|17612.38|17492.38|17618.38|17498.38|17618.38|17498.38|17612.38|17492.38|10
1632925070000|2021-09-29 14:17:50|17618.42|17498.42|17619.77|17499.77|17619.77|17499.77|17618.14|17498.14|10
1632925080000|2021-09-29 14:18:00|17619.97|17499.97|17620.07|17500.07|17620.44|17500.44|17619.97|17499.97|9
1632925090000|2021-09-29 14:18:10|17620.05|17500.05|17620.36|17500.36|17620.61|17500.61|17620.05|17500.05|8
1632925100000|2021-09-29 14:18:20|17620.14|17500.14|17621.12|17501.12|17621.14|17501.14|17620.14|17500.14|9
1632925110000|2021-09-29 14:18:30|17620.69|17500.69|17620.63|17500.63|17621.13|17501.13|17620.51|17500.51|9
1632925120000|2021-09-29 14:18:40|17620.54|17500.54|17618.95|17498.95|17620.54|17500.54|17618.95|17498.95|9
1632925130000|2021-09-29 14:18:50|17618.6|17498.6|17618.1|17498.1|17618.7|17498.7|17617.93|17497.93|8
1632925140000|2021-09-29 14:19:00|17618.03|17498.03|17619.83|17499.83|17619.9|17499.9|17618.03|17498.03|8
1632925150000|2021-09-29 14:19:10|17620.32|17500.32|17613.72|17493.72|17620.34|17500.34|17613.72|17493.72|9
1632925160000|2021-09-29 14:19:20|17613.63|17493.63|17614.07|17494.07|17614.3|17494.3|17612.61|17492.61|10
1632925170000|2021-09-29 14:19:30|17614.23|17494.23|17617.67|17497.67|17617.67|17497.67|17614.23|17494.23|9
1632925180000|2021-09-29 14:19:40|17618.21|17498.21|17618.75|17498.75|17619.05|17499.05|17618|17498|8
1632925190000|2021-09-29 14:19:50|17618.74|17498.74|17616.99|17496.99|17618.74|17498.74|17615.84|17495.84|9
1632925200000|2021-09-29 14:20:00|17617.01|17497.01|17619.71|17499.71|17619.71|17499.71|17616.51|17496.51|9
1632925210000|2021-09-29 14:20:10|17620.31|17500.31|17627.41|17507.41|17627.41|17507.41|17620.31|17500.31|10
1632925220000|2021-09-29 14:20:20|17628.46|17508.46|17636.33|17516.33|17636.34|17516.34|17628.46|17508.46|10
1632925230000|2021-09-29 14:20:30|17635.97|17515.97|17636.48|17516.48|17636.87|17516.87|17635.48|17515.48|9
1632925240000|2021-09-29 14:20:40|17636.41|17516.41|17635.88|17515.88|17636.69|17516.69|17635.88|17515.88|10
1632925250000|2021-09-29 14:20:50|17635.98|17515.98|17636.19|17516.19|17636.41|17516.41|17635.1|17515.1|10
1632925260000|2021-09-29 14:21:00|17636.3|17516.3|17636.93|17516.93|17636.93|17516.93|17636.18|17516.18|10
1632925270000|2021-09-29 14:21:10|17637.77|17517.77|17636.19|17516.19|17637.77|17517.77|17636.06|17516.06|9
1632925280000|2021-09-29 14:21:20|17636|17516|17637.97|17517.97|17637.97|17517.97|17635.55|17515.55|10
1632925290000|2021-09-29 14:21:30|17638.18|17518.18|17641.9|17521.9|17641.9|17521.9|17638.18|17518.18|10
1632925300000|2021-09-29 14:21:40|17643.04|17523.04|17646.37|17526.37|17646.37|17526.37|17643.04|17523.04|10
1632925310000|2021-09-29 14:21:50|17647.18|17527.18|17650.4|17530.4|17650.67|17530.67|17647.18|17527.18|10
1632925320000|2021-09-29 14:22:00|17649.71|17529.71|17654.17|17534.17|17654.17|17534.17|17649.03|17529.03|10
1632925330000|2021-09-29 14:22:10|17654.52|17534.52|17653.71|17533.71|17654.78|17534.78|17652.74|17532.74|8
1632925340000|2021-09-29 14:22:20|17653.78|17533.78|17653.21|17533.21|17654.01|17534.01|17652.97|17532.97|10
1632925350000|2021-09-29 14:22:30|17653.88|17533.88|17660.93|17540.93|17661.71|17541.71|17653.88|17533.88|10
1632925360000|2021-09-29 14:22:40|17661.34|17541.34|17659.05|17539.05|17661.39|17541.39|17659.05|17539.05|10
1632925370000|2021-09-29 14:22:50|17659.11|17539.11|17658.4|17538.4|17660.04|17540.04|17658.4|17538.4|9
1632925380000|2021-09-29 14:23:00|17659.28|17539.28|17659.63|17539.63|17659.83|17539.83|17659.07|17539.07|9
1632925390000|2021-09-29 14:23:10|17659.6|17539.6|17661.52|17541.52|17661.66|17541.66|17659.6|17539.6|10
1632925400000|2021-09-29 14:23:20|17662.44|17542.44|17666.89|17546.89|17667.65|17547.65|17662.44|17542.44|10
1632925410000|2021-09-29 14:23:30|17667.01|17547.01|17667.42|17547.42|17668.41|17548.41|17667.01|17547.01|10
1632925420000|2021-09-29 14:23:40|17667.65|17547.65|17665|17545|17667.65|17547.65|17664.81|17544.81|10
1632925430000|2021-09-29 14:23:50|17665.26|17545.26|17665.96|17545.96|17665.96|17545.96|17664.17|17544.17|10
1632925440000|2021-09-29 14:24:00|17666.26|17546.26|17667.6|17547.6|17667.6|17547.6|17665.1|17545.1|9
1632925450000|2021-09-29 14:24:10|17668.13|17548.13|17666.89|17546.89|17668.57|17548.57|17666.89|17546.89|10
1632925460000|2021-09-29 14:24:20|17667.11|17547.11|17665.3|17545.3|17667.11|17547.11|17665.3|17545.3|10
1632925470000|2021-09-29 14:24:30|17665.19|17545.19|17665.53|17545.53|17666.26|17546.26|17665.09|17545.09|10
1632925480000|2021-09-29 14:24:40|17664.82|17544.82|17658.24|17538.24|17664.82|17544.82|17658.24|17538.24|9
1632925490000|2021-09-29 14:24:50|17658.46|17538.46|17657.3|17537.3|17658.46|17538.46|17657.27|17537.27|8
1632925500000|2021-09-29 14:25:00|17656.88|17536.88|17655.97|17535.97|17657.36|17537.36|17655.97|17535.97|10
1632925510000|2021-09-29 14:25:10|17656.02|17536.02|17653.84|17533.84|17656.39|17536.39|17653.84|17533.84|9
1632925520000|2021-09-29 14:25:20|17652.94|17532.94|17653.93|17533.93|17653.93|17533.93|17652.8|17532.8|9
1632925530000|2021-09-29 14:25:30|17653.78|17533.78|17654.29|17534.29|17654.29|17534.29|17653.78|17533.78|9
1632925540000|2021-09-29 14:25:40|17654.4|17534.4|17653.94|17533.94|17654.48|17534.48|17653.78|17533.78|9
1632925550000|2021-09-29 14:25:50|17653.92|17533.92|17654.57|17534.57|17654.57|17534.57|17653.71|17533.71|9
1632925560000|2021-09-29 14:26:00|17654.94|17534.94|17655.33|17535.33|17656.63|17536.63|17654.94|17534.94|9
1632925570000|2021-09-29 14:26:10|17656.98|17536.98|17658.92|17538.92|17658.92|17538.92|17656.67|17536.67|9
1632925580000|2021-09-29 14:26:20|17658.83|17538.83|17659.93|17539.93|17659.93|17539.93|17658.53|17538.53|10
1632925590000|2021-09-29 14:26:30|17659.92|17539.92|17661.26|17541.26|17661.26|17541.26|17659.92|17539.92|10
1632925600000|2021-09-29 14:26:40|17661.38|17541.38|17660.87|17540.87|17661.43|17541.43|17659.65|17539.65|10
1632925610000|2021-09-29 14:26:50|17660.84|17540.84|17660.61|17540.61|17661.23|17541.23|17660.61|17540.61|10
1632925620000|2021-09-29 14:27:00|17660.56|17540.56|17660|17540|17660.56|17540.56|17659.54|17539.54|9
1632925630000|2021-09-29 14:27:10|17659.96|17539.96|17660.47|17540.47|17660.92|17540.92|17659.96|17539.96|10
1632925640000|2021-09-29 14:27:20|17660.64|17540.64|17659.61|17539.61|17660.86|17540.86|17659.61|17539.61|9
1632925650000|2021-09-29 14:27:30|17659.29|17539.29|17657.25|17537.25|17659.29|17539.29|17657.02|17537.02|10
1632925660000|2021-09-29 14:27:40|17655.81|17535.81|17655.22|17535.22|17656.51|17536.51|17654.79|17534.79|9
1632925670000|2021-09-29 14:27:50|17655.79|17535.79|17658.25|17538.25|17658.25|17538.25|17655.79|17535.79|8
1632925680000|2021-09-29 14:28:00|17658.51|17538.51|17659.99|17539.99|17660.12|17540.12|17658.51|17538.51|9
1632925690000|2021-09-29 14:28:10|17660.13|17540.13|17659.03|17539.03|17660.13|17540.13|17659.03|17539.03|8
1632925700000|2021-09-29 14:28:20|17658.96|17538.96|17660.84|17540.84|17660.84|17540.84|17658.94|17538.94|10
1632925710000|2021-09-29 14:28:30|17661.26|17541.26|17662.21|17542.21|17662.21|17542.21|17660.71|17540.71|10
1632925720000|2021-09-29 14:28:40|17662.35|17542.35|17662.2|17542.2|17662.36|17542.36|17662.06|17542.06|8
1632925730000|2021-09-29 14:28:50|17661.49|17541.49|17664.25|17544.25|17664.25|17544.25|17661.28|17541.28|9
1632925740000|2021-09-29 14:29:00|17664.48|17544.48|17673.82|17553.82|17673.82|17553.82|17664.48|17544.48|10
1632925750000|2021-09-29 14:29:10|17674.18|17554.18|17674.25|17554.25|17676.75|17556.75|17674.15|17554.15|10
1632925760000|2021-09-29 14:29:20|17675.11|17555.11|17671.15|17551.15|17675.11|17555.11|17671.15|17551.15|10
1632925770000|2021-09-29 14:29:30|17670.2|17550.2|17667.38|17547.38|17670.2|17550.2|17666.55|17546.55|8
1632925780000|2021-09-29 14:29:40|17667.35|17547.35|17665.36|17545.36|17667.35|17547.35|17665.36|17545.36|10
1632925790000|2021-09-29 14:29:50|17663.72|17543.72|17659.95|17539.95|17663.72|17543.72|17659.64|17539.64|9
1632925800000|2021-09-29 14:30:00|17659.01|17539.01|17657.74|17537.74|17659.01|17539.01|17657.44|17537.44|10
1632925810000|2021-09-29 14:30:10|17658.3|17538.3|17651.69|17531.69|17658.85|17538.85|17651.69|17531.69|10
1632925820000|2021-09-29 14:30:20|17651.18|17531.18|17645.45|17525.45|17651.18|17531.18|17645.45|17525.45|10
1632925830000|2021-09-29 14:30:30|17644.77|17524.77|17644.1|17524.1|17647.15|17527.15|17644.1|17524.1|10
1632925840000|2021-09-29 14:30:40|17643.96|17523.96|17644.52|17524.52|17645.12|17525.12|17643.96|17523.96|10
1632925850000|2021-09-29 14:30:50|17644.18|17524.18|17642.89|17522.89|17644.36|17524.36|17642.89|17522.89|10
1632925860000|2021-09-29 14:31:00|17642.93|17522.93|17640.72|17520.72|17643.49|17523.49|17640.72|17520.72|10
1632925870000|2021-09-29 14:31:10|17640.5|17520.5|17631.8|17511.8|17640.5|17520.5|17631.8|17511.8|10
1632925880000|2021-09-29 14:31:20|17630.91|17510.91|17625.82|17505.82|17630.91|17510.91|17625.82|17505.82|10
1632925890000|2021-09-29 14:31:30|17625.2|17505.2|17618.64|17498.64|17625.44|17505.44|17618.64|17498.64|10
1632925900000|2021-09-29 14:31:40|17618.69|17498.69|17612.08|17492.08|17618.69|17498.69|17612.08|17492.08|10
1632925910000|2021-09-29 14:31:50|17612.19|17492.19|17608.54|17488.54|17612.19|17492.19|17608.54|17488.54|10
1632925920000|2021-09-29 14:32:00|17608.95|17488.95|17609.57|17489.57|17610.29|17490.29|17608.95|17488.95|9
1632925930000|2021-09-29 14:32:10|17610.32|17490.32|17609.84|17489.84|17610.32|17490.32|17609.05|17489.05|8
1632925940000|2021-09-29 14:32:20|17610.34|17490.34|17612.11|17492.11|17612.32|17492.32|17610.34|17490.34|10
1632925950000|2021-09-29 14:32:30|17612.64|17492.64|17613.63|17493.63|17613.8|17493.8|17612.59|17492.59|10
1632925960000|2021-09-29 14:32:40|17612.37|17492.37|17615.26|17495.26|17615.26|17495.26|17612.37|17492.37|10
1632925970000|2021-09-29 14:32:50|17615.25|17495.25|17611.35|17491.35|17615.25|17495.25|17610.76|17490.76|10
1632925980000|2021-09-29 14:33:00|17611.39|17491.39|17611.75|17491.75|17611.75|17491.75|17610.83|17490.83|8
1632925990000|2021-09-29 14:33:10|17611.54|17491.54|17605.01|17485.01|17611.54|17491.54|17605.01|17485.01|10
1632926000000|2021-09-29 14:33:20|17604.96|17484.96|17600.81|17480.81|17604.96|17484.96|17600.81|17480.81|10
1632926010000|2021-09-29 14:33:30|17598.84|17478.84|17594.11|17474.11|17599.35|17479.35|17593.99|17473.99|10
1632926020000|2021-09-29 14:33:40|17592.08|17472.08|17587.75|17467.75|17592.08|17472.08|17587.55|17467.55|9
1632926030000|2021-09-29 14:33:50|17586.33|17466.33|17585.31|17465.31|17586.33|17466.33|17584.3|17464.3|9
1632926040000|2021-09-29 14:34:00|17585.72|17465.72|17585.57|17465.57|17587.61|17467.61|17585.09|17465.09|9
1632926050000|2021-09-29 14:34:10|17585.65|17465.65|17582.57|17462.57|17585.93|17465.93|17582.25|17462.25|10
1632926060000|2021-09-29 14:34:20|17582.34|17462.34|17583.36|17463.36|17583.36|17463.36|17582.32|17462.32|10
1632926070000|2021-09-29 14:34:30|17583.49|17463.49|17587.05|17467.05|17587.05|17467.05|17583.49|17463.49|10
1632926080000|2021-09-29 14:34:40|17587.9|17467.9|17590.09|17470.09|17590.09|17470.09|17587.67|17467.67|9
1632926090000|2021-09-29 14:34:50|17589.91|17469.91|17589.98|17469.98|17590.6|17470.6|17589.53|17469.53|9
1632926100000|2021-09-29 14:35:00|17589.73|17469.73|17590.6|17470.6|17590.74|17470.74|17589.48|17469.48|9
1632926110000|2021-09-29 14:35:10|17590.44|17470.44|17590.27|17470.27|17591.52|17471.52|17590.13|17470.13|9
1632926120000|2021-09-29 14:35:20|17590.15|17470.15|17589.52|17469.52|17590.67|17470.67|17589.52|17469.52|10
1632926130000|2021-09-29 14:35:30|17588.92|17468.92|17587.49|17467.49|17588.92|17468.92|17587.49|17467.49|10
1632926140000|2021-09-29 14:35:40|17587.08|17467.08|17587.43|17467.43|17587.43|17467.43|17585.14|17465.14|10
1632926150000|2021-09-29 14:35:50|17587.76|17467.76|17588.52|17468.52|17588.52|17468.52|17587.76|17467.76|9
1632926160000|2021-09-29 14:36:00|17588.28|17468.28|17590.29|17470.29|17590.29|17470.29|17588.08|17468.08|10
1632926170000|2021-09-29 14:36:10|17590.45|17470.45|17588.11|17468.11|17590.46|17470.46|17588|17468|10
1632926180000|2021-09-29 14:36:20|17588.09|17468.09|17586.88|17466.88|17588.24|17468.24|17586.88|17466.88|8
1632926190000|2021-09-29 14:36:30|17586.86|17466.86|17586.87|17466.87|17586.96|17466.96|17586.71|17466.71|8
1632926200000|2021-09-29 14:36:40|17587.3|17467.3|17589.55|17469.55|17589.55|17469.55|17586.84|17466.84|9
1632926210000|2021-09-29 14:36:50|17589.62|17469.62|17592.1|17472.1|17592.1|17472.1|17589.62|17469.62|7
1632926220000|2021-09-29 14:37:00|17591.93|17471.93|17591.71|17471.71|17592.03|17472.03|17591.42|17471.42|8
1632926230000|2021-09-29 14:37:10|17591.61|17471.61|17592.42|17472.42|17593.15|17473.15|17591.61|17471.61|10
1632926240000|2021-09-29 14:37:20|17592.81|17472.81|17593.64|17473.64|17593.73|17473.73|17592.78|17472.78|10
1632926250000|2021-09-29 14:37:30|17593.48|17473.48|17592.38|17472.38|17593.48|17473.48|17592.22|17472.22|9
1632926260000|2021-09-29 14:37:40|17592.01|17472.01|17591.8|17471.8|17592.07|17472.07|17591.6|17471.6|10
1632926270000|2021-09-29 14:37:50|17590.16|17470.16|17588.05|17468.05|17590.16|17470.16|17587.73|17467.73|10
1632926280000|2021-09-29 14:38:00|17588.2|17468.2|17588.56|17468.56|17589.36|17469.36|17588.2|17468.2|8
1632926290000|2021-09-29 14:38:10|17588.47|17468.47|17585.51|17465.51|17588.47|17468.47|17585.51|17465.51|9
1632926300000|2021-09-29 14:38:20|17585.21|17465.21|17584.62|17464.62|17585.31|17465.31|17584.59|17464.59|9
1632926310000|2021-09-29 14:38:30|17584.74|17464.74|17584.91|17464.91|17585.04|17465.04|17584.2|17464.2|9
1632926320000|2021-09-29 14:38:40|17584.14|17464.14|17584.87|17464.87|17585.27|17465.27|17584.08|17464.08|8
1632926330000|2021-09-29 14:38:50|17584.6|17464.6|17583.42|17463.42|17584.61|17464.61|17583.42|17463.42|7
1632926340000|2021-09-29 14:39:00|17583.4|17463.4|17579.94|17459.94|17583.4|17463.4|17579.86|17459.86|9
1632926350000|2021-09-29 14:39:10|17580.08|17460.08|17579|17459|17580.08|17460.08|17578.73|17458.73|10
1632926360000|2021-09-29 14:39:20|17578.96|17458.96|17578.15|17458.15|17578.99|17458.99|17577.53|17457.53|10
1632926370000|2021-09-29 14:39:30|17578.28|17458.28|17579.03|17459.03|17579.04|17459.04|17577.89|17457.89|9
1632926380000|2021-09-29 14:39:40|17578.97|17458.97|17578.73|17458.73|17579.09|17459.09|17578.72|17458.72|7
1632926390000|2021-09-29 14:39:50|17578.09|17458.09|17580.17|17460.17|17580.28|17460.28|17578.09|17458.09|9
1632926400000|2021-09-29 14:40:00|17580.32|17460.32|17580.75|17460.75|17581.37|17461.37|17580.15|17460.15|9
1632926410000|2021-09-29 14:40:10|17580.81|17460.81|17584.51|17464.51|17584.74|17464.74|17580.81|17460.81|9
1632926420000|2021-09-29 14:40:20|17584.52|17464.52|17583.71|17463.71|17584.68|17464.68|17583.71|17463.71|9
1632926430000|2021-09-29 14:40:30|17583.94|17463.94|17586.3|17466.3|17586.3|17466.3|17583.75|17463.75|10
1632926440000|2021-09-29 14:40:40|17586.01|17466.01|17584.61|17464.61|17586.01|17466.01|17584.5|17464.5|10
1632926450000|2021-09-29 14:40:50|17584.52|17464.52|17583.71|17463.71|17584.52|17464.52|17582.68|17462.68|10
1632926460000|2021-09-29 14:41:00|17583.81|17463.81|17585.35|17465.35|17585.43|17465.43|17583.81|17463.81|9
1632926470000|2021-09-29 14:41:10|17585.61|17465.61|17585.11|17465.11|17585.94|17465.94|17585.03|17465.03|7
1632926480000|2021-09-29 14:41:20|17585.04|17465.04|17584.18|17464.18|17585.24|17465.24|17584.18|17464.18|9
1632926490000|2021-09-29 14:41:30|17583.43|17463.43|17582.23|17462.23|17583.43|17463.43|17582.05|17462.05|10
1632926500000|2021-09-29 14:41:40|17582.21|17462.21|17581.25|17461.25|17582.21|17462.21|17581.25|17461.25|10
1632926510000|2021-09-29 14:41:50|17581.38|17461.38|17582.48|17462.48|17582.48|17462.48|17581.03|17461.03|9
1632926520000|2021-09-29 14:42:00|17582.63|17462.63|17584.38|17464.38|17584.81|17464.81|17582.63|17462.63|9
1632926530000|2021-09-29 14:42:10|17583.99|17463.99|17582.93|17462.93|17583.99|17463.99|17582.86|17462.86|10
1632926540000|2021-09-29 14:42:20|17582.81|17462.81|17582.57|17462.57|17583.33|17463.33|17582.57|17462.57|7
1632926550000|2021-09-29 14:42:30|17582.4|17462.4|17583.1|17463.1|17583.1|17463.1|17582.2|17462.2|7
1632926560000|2021-09-29 14:42:40|17583.07|17463.07|17580.26|17460.26|17583.07|17463.07|17580.26|17460.26|10
1632926570000|2021-09-29 14:42:50|17580.17|17460.17|17577.45|17457.45|17580.17|17460.17|17577.45|17457.45|10
1632926580000|2021-09-29 14:43:00|17577.06|17457.06|17579.76|17459.76|17579.94|17459.94|17576.74|17456.74|9
1632926590000|2021-09-29 14:43:10|17579.79|17459.79|17580.95|17460.95|17581.41|17461.41|17579.79|17459.79|10
1632926600000|2021-09-29 14:43:20|17580.66|17460.66|17581.44|17461.44|17581.44|17461.44|17580.65|17460.65|10
1632926610000|2021-09-29 14:43:30|17581.58|17461.58|17579.16|17459.16|17582|17462|17579.16|17459.16|10
1632926620000|2021-09-29 14:43:40|17579.02|17459.02|17579.95|17459.95|17580.02|17460.02|17579.02|17459.02|10
1632926630000|2021-09-29 14:43:50|17580.13|17460.13|17581.51|17461.51|17581.56|17461.56|17580.13|17460.13|10
1632926640000|2021-09-29 14:44:00|17581.78|17461.78|17583.92|17463.92|17583.92|17463.92|17581.78|17461.78|9
1632926650000|2021-09-29 14:44:10|17584.88|17464.88|17585.77|17465.77|17585.77|17465.77|17584.88|17464.88|8
1632926660000|2021-09-29 14:44:20|17585.73|17465.73|17587.08|17467.08|17587.08|17467.08|17585.19|17465.19|9
1632926670000|2021-09-29 14:44:30|17587.29|17467.29|17590.89|17470.89|17590.89|17470.89|17587.29|17467.29|9
1632926680000|2021-09-29 14:44:40|17590.68|17470.68|17596.61|17476.61|17596.61|17476.61|17590.68|17470.68|10
1632926690000|2021-09-29 14:44:50|17597.51|17477.51|17598.56|17478.56|17598.56|17478.56|17596.22|17476.22|10
1632926700000|2021-09-29 14:45:00|17599.37|17479.37|17600.29|17480.29|17600.29|17480.29|17599.27|17479.27|10
1632926710000|2021-09-29 14:45:10|17600.16|17480.16|17601.42|17481.42|17601.42|17481.42|17600.16|17480.16|10
1632926720000|2021-09-29 14:45:20|17600.61|17480.61|17601.2|17481.2|17601.29|17481.29|17600.61|17480.61|8
1632926730000|2021-09-29 14:45:30|17600.51|17480.51|17596.91|17476.91|17600.51|17480.51|17596.91|17476.91|9
1632926740000|2021-09-29 14:45:40|17596.65|17476.65|17595.75|17475.75|17597.08|17477.08|17595.75|17475.75|10
1632926750000|2021-09-29 14:45:50|17596.79|17476.79|17597.97|17477.97|17597.97|17477.97|17596.59|17476.59|10
1632926760000|2021-09-29 14:46:00|17597.59|17477.59|17598.61|17478.61|17598.61|17478.61|17597.53|17477.53|9
1632926770000|2021-09-29 14:46:10|17598.45|17478.45|17596.89|17476.89|17598.46|17478.46|17596.79|17476.79|9
1632926780000|2021-09-29 14:46:20|17598.18|17478.18|17595.69|17475.69|17598.18|17478.18|17595.69|17475.69|10
1632926790000|2021-09-29 14:46:30|17594.7|17474.7|17593.64|17473.64|17595.14|17475.14|17593.64|17473.64|10
1632926800000|2021-09-29 14:46:40|17593.28|17473.28|17590.83|17470.83|17593.28|17473.28|17590.83|17470.83|8
1632926810000|2021-09-29 14:46:50|17590.85|17470.85|17590.07|17470.07|17590.85|17470.85|17590.07|17470.07|10
1632926820000|2021-09-29 14:47:00|17589.74|17469.74|17585.6|17465.6|17589.74|17469.74|17585.6|17465.6|10
1632926830000|2021-09-29 14:47:10|17585.4|17465.4|17583.62|17463.62|17585.4|17465.4|17583.62|17463.62|9
1632926840000|2021-09-29 14:47:20|17583.55|17463.55|17576.15|17456.15|17583.55|17463.55|17576.15|17456.15|10
1632926850000|2021-09-29 14:47:30|17576.08|17456.08|17575.91|17455.91|17576.23|17456.23|17575.78|17455.78|9
1632926860000|2021-09-29 14:47:40|17577.11|17457.11|17578.34|17458.34|17578.34|17458.34|17576.89|17456.89|9
1632926870000|2021-09-29 14:47:50|17578.28|17458.28|17576.86|17456.86|17578.28|17458.28|17576.86|17456.86|9
1632926880000|2021-09-29 14:48:00|17577.73|17457.73|17581.69|17461.69|17581.69|17461.69|17577.73|17457.73|9
1632926890000|2021-09-29 14:48:10|17581.85|17461.85|17583.48|17463.48|17583.48|17463.48|17581.82|17461.82|9
1632926900000|2021-09-29 14:48:20|17583.7|17463.7|17589.35|17469.35|17589.35|17469.35|17583.7|17463.7|10
1632926910000|2021-09-29 14:48:30|17589.51|17469.51|17594.71|17474.71|17594.71|17474.71|17589.51|17469.51|10
1632926920000|2021-09-29 14:48:40|17594.99|17474.99|17597.92|17477.92|17597.92|17477.92|17594.83|17474.83|9
1632926930000|2021-09-29 14:48:50|17598.45|17478.45|17602.71|17482.71|17603.28|17483.28|17598.45|17478.45|10
1632926940000|2021-09-29 14:49:00|17602.78|17482.78|17601.98|17481.98|17602.87|17482.87|17601.98|17481.98|9
1632926950000|2021-09-29 14:49:10|17601.9|17481.9|17606.05|17486.05|17606.05|17486.05|17601.64|17481.64|10
1632926960000|2021-09-29 14:49:20|17606.99|17486.99|17610.78|17490.78|17610.78|17490.78|17606.99|17486.99|9
1632926970000|2021-09-29 14:49:30|17610.93|17490.93|17612.43|17492.43|17612.43|17492.43|17609.86|17489.86|10
1632926980000|2021-09-29 14:49:40|17612.41|17492.41|17613.21|17493.21|17613.21|17493.21|17611.19|17491.19|10
1632926990000|2021-09-29 14:49:50|17613.33|17493.33|17616.66|17496.66|17617.23|17497.23|17613.33|17493.33|9
1632927000000|2021-09-29 14:50:00|17616.35|17496.35|17614.63|17494.63|17616.35|17496.35|17614.63|17494.63|9
1632927010000|2021-09-29 14:50:10|17614.62|17494.62|17615.9|17495.9|17616.14|17496.14|17614.62|17494.62|9
1632927020000|2021-09-29 14:50:20|17615.8|17495.8|17615.37|17495.37|17615.88|17495.88|17615.33|17495.33|9
1632927030000|2021-09-29 14:50:30|17615.34|17495.34|17617.63|17497.63|17617.79|17497.79|17615.34|17495.34|9
1632927040000|2021-09-29 14:50:40|17617.82|17497.82|17621.86|17501.86|17621.86|17501.86|17617.82|17497.82|10
1632927050000|2021-09-29 14:50:50|17621.89|17501.89|17624.08|17504.08|17624.08|17504.08|17621.89|17501.89|9
1632927060000|2021-09-29 14:51:00|17624.51|17504.51|17626.95|17506.95|17626.95|17506.95|17624.51|17504.51|10
1632927070000|2021-09-29 14:51:10|17628.08|17508.08|17631.31|17511.31|17631.31|17511.31|17628.08|17508.08|9
1632927080000|2021-09-29 14:51:20|17631.54|17511.54|17630.51|17510.51|17632.76|17512.76|17630.07|17510.07|10
1632927090000|2021-09-29 14:51:30|17630.48|17510.48|17628.95|17508.95|17630.96|17510.96|17628.95|17508.95|9
1632927100000|2021-09-29 14:51:40|17628.91|17508.91|17630.67|17510.67|17631.91|17511.91|17628.03|17508.03|10
1632927110000|2021-09-29 14:51:50|17630.84|17510.84|17628.83|17508.83|17630.84|17510.84|17628.83|17508.83|9
1632927120000|2021-09-29 14:52:00|17628.89|17508.89|17627.51|17507.51|17628.89|17508.89|17627.31|17507.31|9
1632927130000|2021-09-29 14:52:10|17627.12|17507.12|17631.9|17511.9|17631.9|17511.9|17627.12|17507.12|10
1632927140000|2021-09-29 14:52:20|17632.21|17512.21|17627.61|17507.61|17632.86|17512.86|17627.61|17507.61|10
1632927150000|2021-09-29 14:52:30|17627.48|17507.48|17625.45|17505.45|17627.53|17507.53|17625.45|17505.45|10
1632927160000|2021-09-29 14:52:40|17625.46|17505.46|17625.62|17505.62|17625.62|17505.62|17624.53|17504.53|10
1632927170000|2021-09-29 14:52:50|17625.93|17505.93|17627.64|17507.64|17627.64|17507.64|17625.93|17505.93|9
1632927180000|2021-09-29 14:53:00|17627.48|17507.48|17629.5|17509.5|17629.94|17509.94|17627.48|17507.48|9
1632927190000|2021-09-29 14:53:10|17629.65|17509.65|17630.19|17510.19|17630.19|17510.19|17629.28|17509.28|10
1632927200000|2021-09-29 14:53:20|17630.42|17510.42|17632.24|17512.24|17632.38|17512.38|17630.42|17510.42|10
1632927210000|2021-09-29 14:53:30|17632.02|17512.02|17633.66|17513.66|17633.79|17513.79|17632.02|17512.02|8
1632927220000|2021-09-29 14:53:40|17633.84|17513.84|17634.78|17514.78|17634.78|17514.78|17633.84|17513.84|9
1632927230000|2021-09-29 14:53:50|17634.87|17514.87|17635.66|17515.66|17635.66|17515.66|17634.66|17514.66|10
1632927240000|2021-09-29 14:54:00|17635.56|17515.56|17636.35|17516.35|17637.47|17517.47|17635.56|17515.56|10
1632927250000|2021-09-29 14:54:10|17636.02|17516.02|17637.21|17517.21|17637.68|17517.68|17636.02|17516.02|8
1632927260000|2021-09-29 14:54:20|17636.7|17516.7|17635.92|17515.92|17636.7|17516.7|17634.76|17514.76|9
1632927270000|2021-09-29 14:54:30|17636.36|17516.36|17637.25|17517.25|17637.64|17517.64|17636.28|17516.28|10
1632927280000|2021-09-29 14:54:40|17637.4|17517.4|17642.16|17522.16|17642.16|17522.16|17636.8|17516.8|10
1632927290000|2021-09-29 14:54:50|17644.11|17524.11|17647.52|17527.52|17647.8|17527.8|17643.92|17523.92|10
1632927300000|2021-09-29 14:55:00|17647.99|17527.99|17647.9|17527.9|17648.02|17528.02|17647.25|17527.25|10
1632927310000|2021-09-29 14:55:10|17647.78|17527.78|17647.53|17527.53|17650.16|17530.16|17647.53|17527.53|10
1632927320000|2021-09-29 14:55:20|17647.4|17527.4|17639.18|17519.18|17647.4|17527.4|17639.18|17519.18|10
1632927330000|2021-09-29 14:55:30|17639.38|17519.38|17633.69|17513.69|17639.38|17519.38|17633.45|17513.45|10
1632927340000|2021-09-29 14:55:40|17634.33|17514.33|17635.62|17515.62|17635.72|17515.72|17634.27|17514.27|10
1632927350000|2021-09-29 14:55:50|17634.8|17514.8|17636.38|17516.38|17636.38|17516.38|17634.8|17514.8|10
1632927360000|2021-09-29 14:56:00|17636.52|17516.52|17637.17|17517.17|17637.17|17517.17|17635.67|17515.67|10
1632927370000|2021-09-29 14:56:10|17637.34|17517.34|17637.36|17517.36|17637.86|17517.86|17636.75|17516.75|9
1632927380000|2021-09-29 14:56:20|17637.25|17517.25|17634.02|17514.02|17637.25|17517.25|17634.02|17514.02|10
1632927390000|2021-09-29 14:56:30|17632.94|17512.94|17631.03|17511.03|17633.45|17513.45|17631.03|17511.03|10
1632927400000|2021-09-29 14:56:40|17631.83|17511.83|17630.86|17510.86|17631.83|17511.83|17629.24|17509.24|9
1632927410000|2021-09-29 14:56:50|17630.83|17510.83|17630.1|17510.1|17630.83|17510.83|17629.65|17509.65|9
1632927420000|2021-09-29 14:57:00|17629.92|17509.92|17627.81|17507.81|17629.95|17509.95|17627.81|17507.81|9
1632927430000|2021-09-29 14:57:10|17627.8|17507.8|17626.56|17506.56|17627.83|17507.83|17626.56|17506.56|9
1632927440000|2021-09-29 14:57:20|17626.49|17506.49|17626.97|17506.97|17626.97|17506.97|17626.28|17506.28|9
1632927450000|2021-09-29 14:57:30|17626.51|17506.51|17627.17|17507.17|17627.32|17507.32|17626.51|17506.51|7
1632927460000|2021-09-29 14:57:40|17627.1|17507.1|17624.05|17504.05|17627.1|17507.1|17624.05|17504.05|10
1632927470000|2021-09-29 14:57:50|17623.05|17503.05|17625.02|17505.02|17625.02|17505.02|17623.05|17503.05|10
1632927480000|2021-09-29 14:58:00|17625.19|17505.19|17627.87|17507.87|17627.87|17507.87|17625.19|17505.19|9
1632927490000|2021-09-29 14:58:10|17628.01|17508.01|17628.61|17508.61|17629.6|17509.6|17627.63|17507.63|10
1632927500000|2021-09-29 14:58:20|17628.44|17508.44|17625.96|17505.96|17628.44|17508.44|17625.96|17505.96|9
1632927510000|2021-09-29 14:58:30|17625.79|17505.79|17625.48|17505.48|17625.79|17505.79|17625.15|17505.15|9
1632927520000|2021-09-29 14:58:40|17625.62|17505.62|17624.47|17504.47|17625.62|17505.62|17623.68|17503.68|10
1632927530000|2021-09-29 14:58:50|17624.22|17504.22|17626.5|17506.5|17626.5|17506.5|17624.05|17504.05|10
1632927540000|2021-09-29 14:59:00|17627.12|17507.12|17627.34|17507.34|17627.57|17507.57|17626.65|17506.65|10
1632927550000|2021-09-29 14:59:10|17627.36|17507.36|17627.71|17507.71|17627.71|17507.71|17627.09|17507.09|9
1632927560000|2021-09-29 14:59:20|17627.8|17507.8|17627.47|17507.47|17628.2|17508.2|17626.52|17506.52|10
1632927570000|2021-09-29 14:59:30|17627.52|17507.52|17629.44|17509.44|17629.44|17509.44|17627.52|17507.52|10
1632927580000|2021-09-29 14:59:40|17628.46|17508.46|17628.45|17508.45|17628.97|17508.97|17628.45|17508.45|7
1632927590000|2021-09-29 14:59:50|17628.01|17508.01|17627.32|17507.32|17628.01|17508.01|17626.58|17506.58|9
1632927600000|2021-09-29 15:00:00|17627.88|17507.88|17636.71|17516.71|17636.71|17516.71|17627.88|17507.88|10
1632927610000|2021-09-29 15:00:10|17636.94|17516.94|17637.93|17517.93|17638.08|17518.08|17636.63|17516.63|10
1632927620000|2021-09-29 15:00:20|17637.87|17517.87|17640.32|17520.32|17640.32|17520.32|17636.34|17516.34|10
1632927630000|2021-09-29 15:00:30|17640.61|17520.61|17644.12|17524.12|17644.59|17524.59|17640.61|17520.61|10
1632927640000|2021-09-29 15:00:40|17643.88|17523.88|17647.34|17527.34|17647.37|17527.37|17643.88|17523.88|10
1632927650000|2021-09-29 15:00:50|17647.6|17527.6|17650.85|17530.85|17650.85|17530.85|17647.6|17527.6|10
1632927660000|2021-09-29 15:01:00|17650.95|17530.95|17651.01|17531.01|17651.56|17531.56|17650.4|17530.4|10
1632927670000|2021-09-29 15:01:10|17650.72|17530.72|17649.65|17529.65|17650.72|17530.72|17649.46|17529.46|10
1632927680000|2021-09-29 15:01:20|17649.44|17529.44|17648.51|17528.51|17649.57|17529.57|17648.51|17528.51|9
1632927690000|2021-09-29 15:01:30|17648.74|17528.74|17649.6|17529.6|17650.46|17530.46|17648.74|17528.74|10
1632927700000|2021-09-29 15:01:40|17649.38|17529.38|17650.85|17530.85|17651.02|17531.02|17649.38|17529.38|9
1632927710000|2021-09-29 15:01:50|17651.11|17531.11|17650.24|17530.24|17651.11|17531.11|17650.08|17530.08|10
1632927720000|2021-09-29 15:02:00|17649.89|17529.89|17649.49|17529.49|17650.23|17530.23|17649.42|17529.42|10
1632927730000|2021-09-29 15:02:10|17649.68|17529.68|17641.82|17521.82|17649.68|17529.68|17641.82|17521.82|9
1632927740000|2021-09-29 15:02:20|17640.3|17520.3|17634.1|17514.1|17640.3|17520.3|17634.1|17514.1|10
1632927750000|2021-09-29 15:02:30|17633.73|17513.73|17629.37|17509.37|17633.73|17513.73|17629.37|17509.37|10
1632927760000|2021-09-29 15:02:40|17629.01|17509.01|17628.61|17508.61|17629.01|17509.01|17628.22|17508.22|10
1632927770000|2021-09-29 15:02:50|17628.51|17508.51|17627.44|17507.44|17628.51|17508.51|17626.72|17506.72|10
1632927780000|2021-09-29 15:03:00|17626.89|17506.89|17626.79|17506.79|17628.33|17508.33|17626.79|17506.79|10
1632927790000|2021-09-29 15:03:10|17627.03|17507.03|17628.03|17508.03|17628.22|17508.22|17627.03|17507.03|10
1632927800000|2021-09-29 15:03:20|17625.6|17505.6|17624.64|17504.64|17626.86|17506.86|17624.64|17504.64|8
1632927810000|2021-09-29 15:03:30|17624.98|17504.98|17628.34|17508.34|17628.34|17508.34|17624.33|17504.33|10
1632927820000|2021-09-29 15:03:40|17628.75|17508.75|17631.7|17511.7|17631.7|17511.7|17628.75|17508.75|10
1632927830000|2021-09-29 15:03:50|17632.77|17512.77|17631.03|17511.03|17632.92|17512.92|17631.03|17511.03|8
1632927840000|2021-09-29 15:04:00|17631.01|17511.01|17637.37|17517.37|17637.37|17517.37|17631.01|17511.01|10
1632927850000|2021-09-29 15:04:10|17639.45|17519.45|17641.66|17521.66|17642.32|17522.32|17639.45|17519.45|10
1632927860000|2021-09-29 15:04:20|17641.62|17521.62|17642.71|17522.71|17642.71|17522.71|17640.2|17520.2|9
1632927870000|2021-09-29 15:04:30|17643.22|17523.22|17646|17526|17646|17526|17643.22|17523.22|10
1632927880000|2021-09-29 15:04:40|17645.57|17525.57|17650.92|17530.92|17650.92|17530.92|17645.57|17525.57|10
1632927890000|2021-09-29 15:04:50|17651.87|17531.87|17653.8|17533.8|17653.8|17533.8|17651.87|17531.87|9
1632927900000|2021-09-29 15:05:00|17654.08|17534.08|17655.07|17535.07|17657.37|17537.37|17654.08|17534.08|9
1632927910000|2021-09-29 15:05:10|17654.91|17534.91|17654.82|17534.82|17655.35|17535.35|17653.73|17533.73|10
1632927920000|2021-09-29 15:05:20|17655|17535|17652.5|17532.5|17655|17535|17652.5|17532.5|10
1632927930000|2021-09-29 15:05:30|17651.8|17531.8|17649.58|17529.58|17651.8|17531.8|17649.32|17529.32|9
1632927940000|2021-09-29 15:05:40|17649.53|17529.53|17651.28|17531.28|17651.28|17531.28|17649.53|17529.53|10
1632927950000|2021-09-29 15:05:50|17651.15|17531.15|17653.76|17533.76|17653.76|17533.76|17651.15|17531.15|10
1632927960000|2021-09-29 15:06:00|17654.11|17534.11|17658.08|17538.08|17658.08|17538.08|17654.06|17534.06|10
1632927970000|2021-09-29 15:06:10|17658.1|17538.1|17660.65|17540.65|17661.38|17541.38|17658.1|17538.1|9
1632927980000|2021-09-29 15:06:20|17661.12|17541.12|17661.55|17541.55|17661.87|17541.87|17660.73|17540.73|10
1632927990000|2021-09-29 15:06:30|17662.23|17542.23|17663.21|17543.21|17664.1|17544.1|17662.23|17542.23|10
1632928000000|2021-09-29 15:06:40|17663.27|17543.27|17662.11|17542.11|17663.45|17543.45|17662.11|17542.11|10
1632928010000|2021-09-29 15:06:50|17662.66|17542.66|17664.12|17544.12|17664.51|17544.51|17662.66|17542.66|9
1632928020000|2021-09-29 15:07:00|17664.22|17544.22|17665.2|17545.2|17665.2|17545.2|17664.17|17544.17|10
1632928030000|2021-09-29 15:07:10|17665.4|17545.4|17666.35|17546.35|17666.53|17546.53|17665.4|17545.4|10
1632928040000|2021-09-29 15:07:20|17666.3|17546.3|17669.67|17549.67|17669.67|17549.67|17666.3|17546.3|9
1632928050000|2021-09-29 15:07:30|17669.55|17549.55|17670.86|17550.86|17671.44|17551.44|17669.55|17549.55|10
1632928060000|2021-09-29 15:07:40|17670.46|17550.46|17670.03|17550.03|17670.64|17550.64|17669.18|17549.18|10
1632928070000|2021-09-29 15:07:50|17669.75|17549.75|17670.27|17550.27|17670.35|17550.35|17669.29|17549.29|10
1632928080000|2021-09-29 15:08:00|17670.78|17550.78|17671.5|17551.5|17671.61|17551.61|17670.62|17550.62|10
1632928090000|2021-09-29 15:08:10|17671.83|17551.83|17668.66|17548.66|17671.86|17551.86|17668.66|17548.66|10
1632928100000|2021-09-29 15:08:20|17668.61|17548.61|17665.03|17545.03|17669.59|17549.59|17664.83|17544.83|10
1632928110000|2021-09-29 15:08:30|17665.09|17545.09|17664.46|17544.46|17665.09|17545.09|17663.61|17543.61|10
1632928120000|2021-09-29 15:08:40|17663.33|17543.33|17659.26|17539.26|17663.33|17543.33|17659.21|17539.21|10
1632928130000|2021-09-29 15:08:50|17659.14|17539.14|17660.39|17540.39|17660.39|17540.39|17658.18|17538.18|10
1632928140000|2021-09-29 15:09:00|17660.68|17540.68|17662.11|17542.11|17662.31|17542.31|17660.68|17540.68|9
1632928150000|2021-09-29 15:09:10|17663.52|17543.52|17665.59|17545.59|17665.91|17545.91|17663.52|17543.52|10
1632928160000|2021-09-29 15:09:20|17667.43|17547.43|17670.18|17550.18|17670.18|17550.18|17667.43|17547.43|10
1632928170000|2021-09-29 15:09:30|17669.12|17549.12|17674.07|17554.07|17674.07|17554.07|17669.12|17549.12|10
1632928180000|2021-09-29 15:09:40|17674.18|17554.18|17671.8|17551.8|17674.34|17554.34|17671.68|17551.68|10
1632928190000|2021-09-29 15:09:50|17672.56|17552.56|17673.47|17553.47|17673.79|17553.79|17672.56|17552.56|9
1632928200000|2021-09-29 15:10:00|17673.45|17553.45|17674.18|17554.18|17674.18|17554.18|17671.9|17551.9|10
1632928210000|2021-09-29 15:10:10|17674.01|17554.01|17672.07|17552.07|17674.2|17554.2|17671.93|17551.93|9
1632928220000|2021-09-29 15:10:20|17671.13|17551.13|17669.66|17549.66|17671.85|17551.85|17669.66|17549.66|10
1632928230000|2021-09-29 15:10:30|17669.73|17549.73|17665|17545|17670.25|17550.25|17664.86|17544.86|10
1632928240000|2021-09-29 15:10:40|17664.97|17544.97|17663.09|17543.09|17664.97|17544.97|17662.28|17542.28|10
1632928250000|2021-09-29 15:10:50|17662.47|17542.47|17662.63|17542.63|17662.63|17542.63|17660.71|17540.71|9
1632928260000|2021-09-29 15:11:00|17662.69|17542.69|17667.77|17547.77|17667.77|17547.77|17662.69|17542.69|9
1632928270000|2021-09-29 15:11:10|17668.47|17548.47|17671.87|17551.87|17671.87|17551.87|17668.47|17548.47|10
1632928280000|2021-09-29 15:11:20|17672.14|17552.14|17673.27|17553.27|17673.33|17553.33|17671.7|17551.7|10
1632928290000|2021-09-29 15:11:30|17673.31|17553.31|17671.41|17551.41|17673.35|17553.35|17671.41|17551.41|9
1632928300000|2021-09-29 15:11:40|17671.25|17551.25|17670.65|17550.65|17671.95|17551.95|17670.65|17550.65|10
1632928310000|2021-09-29 15:11:50|17669.56|17549.56|17667.54|17547.54|17669.56|17549.56|17666.95|17546.95|10
1632928320000|2021-09-29 15:12:00|17666.95|17546.95|17664.53|17544.53|17666.95|17546.95|17664.41|17544.41|10
1632928330000|2021-09-29 15:12:10|17664.62|17544.62|17664.57|17544.57|17664.84|17544.84|17664.47|17544.47|10
1632928340000|2021-09-29 15:12:20|17664.59|17544.59|17660.12|17540.12|17664.61|17544.61|17659.91|17539.91|10
1632928350000|2021-09-29 15:12:30|17660.42|17540.42|17657.45|17537.45|17660.42|17540.42|17657.45|17537.45|10
1632928360000|2021-09-29 15:12:40|17657.42|17537.42|17655.35|17535.35|17657.48|17537.48|17655.2|17535.2|10
1632928370000|2021-09-29 15:12:50|17655.17|17535.17|17655.25|17535.25|17655.79|17535.79|17655.11|17535.11|6
1632928380000|2021-09-29 15:13:00|17655.24|17535.24|17656.95|17536.95|17657.36|17537.36|17655.24|17535.24|9
1632928390000|2021-09-29 15:13:10|17656.93|17536.93|17658.4|17538.4|17658.4|17538.4|17656.93|17536.93|9
1632928400000|2021-09-29 15:13:20|17658.54|17538.54|17656.57|17536.57|17658.69|17538.69|17656.57|17536.57|7
1632928410000|2021-09-29 15:13:30|17655.69|17535.69|17653.92|17533.92|17655.69|17535.69|17653.92|17533.92|9
1632928420000|2021-09-29 15:13:40|17653.87|17533.87|17653.1|17533.1|17653.87|17533.87|17652.51|17532.51|9
1632928430000|2021-09-29 15:13:50|17653.18|17533.18|17655.52|17535.52|17655.52|17535.52|17653.18|17533.18|9
1632928440000|2021-09-29 15:14:00|17655.82|17535.82|17655.71|17535.71|17655.99|17535.99|17654.87|17534.87|9
1632928450000|2021-09-29 15:14:10|17655.96|17535.96|17657.76|17537.76|17658.37|17538.37|17655.96|17535.96|9
1632928460000|2021-09-29 15:14:20|17657.66|17537.66|17656.03|17536.03|17657.74|17537.74|17655.78|17535.78|8
1632928470000|2021-09-29 15:14:30|17656.09|17536.09|17657.42|17537.42|17657.42|17537.42|17656.09|17536.09|9
1632928480000|2021-09-29 15:14:40|17657.11|17537.11|17656.22|17536.22|17657.11|17537.11|17656.22|17536.22|10
1632928490000|2021-09-29 15:14:50|17655.9|17535.9|17658.13|17538.13|17658.13|17538.13|17655.16|17535.16|10
1632928500000|2021-09-29 15:15:00|17658.69|17538.69|17658.86|17538.86|17659.06|17539.06|17658.63|17538.63|9
1632928510000|2021-09-29 15:15:10|17658.88|17538.88|17659.42|17539.42|17660.59|17540.59|17658.88|17538.88|10
1632928520000|2021-09-29 15:15:20|17659.15|17539.15|17658.76|17538.76|17659.15|17539.15|17658.39|17538.39|9
1632928530000|2021-09-29 15:15:30|17658.62|17538.62|17658.46|17538.46|17658.62|17538.62|17657.26|17537.26|8
1632928540000|2021-09-29 15:15:40|17658.47|17538.47|17656.87|17536.87|17658.47|17538.47|17656.87|17536.87|8
1632928550000|2021-09-29 15:15:50|17656.91|17536.91|17656.11|17536.11|17656.91|17536.91|17656.06|17536.06|8
1632928560000|2021-09-29 15:16:00|17654.99|17534.99|17653.66|17533.66|17654.99|17534.99|17653.61|17533.61|9
1632928570000|2021-09-29 15:16:10|17653.89|17533.89|17654.72|17534.72|17654.72|17534.72|17653.25|17533.25|6
1632928580000|2021-09-29 15:16:20|17654.68|17534.68|17653.97|17533.97|17654.68|17534.68|17653.94|17533.94|9
1632928590000|2021-09-29 15:16:30|17653.68|17533.68|17652.66|17532.66|17653.81|17533.81|17652.64|17532.64|10
1632928600000|2021-09-29 15:16:40|17652.68|17532.68|17651.77|17531.77|17653.19|17533.19|17651.77|17531.77|9
1632928610000|2021-09-29 15:16:50|17649.51|17529.51|17646.04|17526.04|17649.51|17529.51|17645.26|17525.26|10
1632928620000|2021-09-29 15:17:00|17646.09|17526.09|17646.46|17526.46|17646.49|17526.49|17645.66|17525.66|10
1632928630000|2021-09-29 15:17:10|17646.31|17526.31|17646.91|17526.91|17646.91|17526.91|17646|17526|10
1632928640000|2021-09-29 15:17:20|17646.94|17526.94|17646.25|17526.25|17646.96|17526.96|17646.25|17526.25|9
1632928650000|2021-09-29 15:17:30|17646.03|17526.03|17643.19|17523.19|17646.66|17526.66|17643.19|17523.19|10
1632928660000|2021-09-29 15:17:40|17642.68|17522.68|17637.44|17517.44|17642.68|17522.68|17637.44|17517.44|9
1632928670000|2021-09-29 15:17:50|17637.43|17517.43|17632.9|17512.9|17637.43|17517.43|17632.9|17512.9|10
1632928680000|2021-09-29 15:18:00|17632.72|17512.72|17633.14|17513.14|17633.22|17513.22|17631.43|17511.43|10
1632928690000|2021-09-29 15:18:10|17633.07|17513.07|17632.82|17512.82|17633.91|17513.91|17632.82|17512.82|10
1632928700000|2021-09-29 15:18:20|17632.83|17512.83|17633.36|17513.36|17633.36|17513.36|17632.15|17512.15|9
1632928710000|2021-09-29 15:18:30|17632.09|17512.09|17633.33|17513.33|17633.33|17513.33|17631.84|17511.84|9
1632928720000|2021-09-29 15:18:40|17633.54|17513.54|17629.46|17509.46|17633.54|17513.54|17629.46|17509.46|10
1632928730000|2021-09-29 15:18:50|17629.2|17509.2|17628.45|17508.45|17629.2|17509.2|17628.45|17508.45|9
1632928740000|2021-09-29 15:19:00|17628.65|17508.65|17629.54|17509.54|17629.87|17509.87|17628.65|17508.65|10
1632928750000|2021-09-29 15:19:10|17629.02|17509.02|17631.63|17511.63|17631.66|17511.66|17629.02|17509.02|10
1632928760000|2021-09-29 15:19:20|17631.54|17511.54|17632.09|17512.09|17632.34|17512.34|17630.12|17510.12|9
1632928770000|2021-09-29 15:19:30|17632.42|17512.42|17632.5|17512.5|17632.97|17512.97|17632.42|17512.42|10
1632928780000|2021-09-29 15:19:40|17632.42|17512.42|17634.11|17514.11|17634.25|17514.25|17632.3|17512.3|10
1632928790000|2021-09-29 15:19:50|17634.02|17514.02|17633.25|17513.25|17634.02|17514.02|17633.06|17513.06|9
1632928800000|2021-09-29 15:20:00|17633.29|17513.29|17635.35|17515.35|17635.35|17515.35|17633.01|17513.01|10
1632928810000|2021-09-29 15:20:10|17635.42|17515.42|17635.69|17515.69|17635.69|17515.69|17634.54|17514.54|9
1632928820000|2021-09-29 15:20:20|17635.85|17515.85|17636.31|17516.31|17637.37|17517.37|17635.85|17515.85|9
1632928830000|2021-09-29 15:20:30|17636.41|17516.41|17635.97|17515.97|17636.53|17516.53|17635.81|17515.81|10
1632928840000|2021-09-29 15:20:40|17635.8|17515.8|17638.2|17518.2|17638.28|17518.28|17635.8|17515.8|8
1632928850000|2021-09-29 15:20:50|17638.38|17518.38|17637.1|17517.1|17638.41|17518.41|17637.1|17517.1|8
1632928860000|2021-09-29 15:21:00|17634.63|17514.63|17631.6|17511.6|17634.63|17514.63|17631.6|17511.6|10
1632928870000|2021-09-29 15:21:10|17631.02|17511.02|17630|17510|17631.02|17511.02|17630|17510|10
1632928880000|2021-09-29 15:21:20|17630.1|17510.1|17629.34|17509.34|17630.11|17510.11|17629.31|17509.31|10
1632928890000|2021-09-29 15:21:30|17629.26|17509.26|17626.63|17506.63|17629.26|17509.26|17626.63|17506.63|10
1632928900000|2021-09-29 15:21:40|17626.44|17506.44|17625.36|17505.36|17626.54|17506.54|17625.36|17505.36|9
1632928910000|2021-09-29 15:21:50|17625.24|17505.24|17625.39|17505.39|17626.03|17506.03|17625.24|17505.24|10
1632928920000|2021-09-29 15:22:00|17625.47|17505.47|17624.84|17504.84|17627.01|17507.01|17624.84|17504.84|10
1632928930000|2021-09-29 15:22:10|17622.31|17502.31|17618.98|17498.98|17622.95|17502.95|17618.98|17498.98|9
1632928940000|2021-09-29 15:22:20|17618.85|17498.85|17617.43|17497.43|17618.85|17498.85|17617.43|17497.43|9
1632928950000|2021-09-29 15:22:30|17616.77|17496.77|17613.17|17493.17|17617.61|17497.61|17613.17|17493.17|10
1632928960000|2021-09-29 15:22:40|17612.63|17492.63|17609.53|17489.53|17612.63|17492.63|17609.44|17489.44|10
1632928970000|2021-09-29 15:22:50|17609.45|17489.45|17609.72|17489.72|17610.32|17490.32|17609.45|17489.45|10
1632928980000|2021-09-29 15:23:00|17609.32|17489.32|17608.19|17488.19|17609.36|17489.36|17608.19|17488.19|10
1632928990000|2021-09-29 15:23:10|17608.23|17488.23|17607.78|17487.78|17608.68|17488.68|17607.73|17487.73|10
1632929000000|2021-09-29 15:23:20|17607|17487|17604.57|17484.57|17607.54|17487.54|17604.5|17484.5|9
1632929010000|2021-09-29 15:23:30|17604.29|17484.29|17599.86|17479.86|17604.29|17484.29|17599.65|17479.65|9
1632929020000|2021-09-29 15:23:40|17599.1|17479.1|17598.49|17478.49|17599.39|17479.39|17598.19|17478.19|10
1632929030000|2021-09-29 15:23:50|17598.34|17478.34|17599.81|17479.81|17599.82|17479.82|17598.34|17478.34|8
1632929040000|2021-09-29 15:24:00|17600.04|17480.04|17603.8|17483.8|17603.8|17483.8|17600.04|17480.04|10
1632929050000|2021-09-29 15:24:10|17604.54|17484.54|17605.31|17485.31|17605.31|17485.31|17604.54|17484.54|9
1632929060000|2021-09-29 15:24:20|17605.23|17485.23|17607.22|17487.22|17607.22|17487.22|17604.91|17484.91|9
1632929070000|2021-09-29 15:24:30|17607.35|17487.35|17608.31|17488.31|17608.36|17488.36|17607.35|17487.35|9
1632929080000|2021-09-29 15:24:40|17608.58|17488.58|17610.03|17490.03|17610.2|17490.2|17608.58|17488.58|10
1632929090000|2021-09-29 15:24:50|17609.57|17489.57|17607.73|17487.73|17609.57|17489.57|17607.73|17487.73|10
1632929100000|2021-09-29 15:25:00|17607.28|17487.28|17606.05|17486.05|17607.28|17487.28|17605.65|17485.65|9
1632929110000|2021-09-29 15:25:10|17606.04|17486.04|17604.16|17484.16|17606.09|17486.09|17603.77|17483.77|9
1632929120000|2021-09-29 15:25:20|17603.48|17483.48|17601.82|17481.82|17603.48|17483.48|17601.82|17481.82|9
1632929130000|2021-09-29 15:25:30|17601.76|17481.76|17595.32|17475.32|17601.76|17481.76|17595.32|17475.32|10
1632929140000|2021-09-29 15:25:40|17595.03|17475.03|17594.09|17474.09|17595.03|17475.03|17593.22|17473.22|10
1632929150000|2021-09-29 15:25:50|17594.27|17474.27|17591.85|17471.85|17594.28|17474.28|17591.85|17471.85|10
1632929160000|2021-09-29 15:26:00|17591.57|17471.57|17590.79|17470.79|17591.57|17471.57|17589.98|17469.98|10
1632929170000|2021-09-29 15:26:10|17591.63|17471.63|17594.48|17474.48|17594.56|17474.56|17591.63|17471.63|10
1632929180000|2021-09-29 15:26:20|17594.79|17474.79|17592.96|17472.96|17594.79|17474.79|17592.96|17472.96|10
1632929190000|2021-09-29 15:26:30|17593|17473|17594.38|17474.38|17594.69|17474.69|17592.42|17472.42|9
1632929200000|2021-09-29 15:26:40|17595.04|17475.04|17596.41|17476.41|17596.94|17476.94|17595.04|17475.04|10
1632929210000|2021-09-29 15:26:50|17597.7|17477.7|17598.56|17478.56|17598.56|17478.56|17597.45|17477.45|10
1632929220000|2021-09-29 15:27:00|17598.45|17478.45|17602.19|17482.19|17602.19|17482.19|17598.45|17478.45|10
1632929230000|2021-09-29 15:27:10|17602.39|17482.39|17602.52|17482.52|17603.64|17483.64|17602.39|17482.39|9
1632929240000|2021-09-29 15:27:20|17602.47|17482.47|17599.33|17479.33|17602.59|17482.59|17599.3|17479.3|10
1632929250000|2021-09-29 15:27:30|17598.33|17478.33|17591.91|17471.91|17598.33|17478.33|17591.91|17471.91|10
1632929260000|2021-09-29 15:27:40|17591.47|17471.47|17590.76|17470.76|17591.47|17471.47|17590.18|17470.18|10
1632929270000|2021-09-29 15:27:50|17590.73|17470.73|17590.14|17470.14|17590.92|17470.92|17589.85|17469.85|9
1632929280000|2021-09-29 15:28:00|17590.09|17470.09|17590.57|17470.57|17591.03|17471.03|17589.22|17469.22|10
1632929290000|2021-09-29 15:28:10|17590.87|17470.87|17592.71|17472.71|17593.11|17473.11|17590.87|17470.87|10
1632929300000|2021-09-29 15:28:20|17593.24|17473.24|17592.12|17472.12|17594.1|17474.1|17592.12|17472.12|10
1632929310000|2021-09-29 15:28:30|17592.09|17472.09|17591.52|17471.52|17592.09|17472.09|17591.21|17471.21|9
1632929320000|2021-09-29 15:28:40|17591.42|17471.42|17592.52|17472.52|17592.52|17472.52|17591.3|17471.3|9
1632929330000|2021-09-29 15:28:50|17592.67|17472.67|17592.83|17472.83|17593.71|17473.71|17592.61|17472.61|9
1632929340000|2021-09-29 15:29:00|17593.16|17473.16|17594.11|17474.11|17594.34|17474.34|17593.05|17473.05|10
1632929350000|2021-09-29 15:29:10|17593.99|17473.99|17591.83|17471.83|17593.99|17473.99|17591.7|17471.7|7
1632929360000|2021-09-29 15:29:20|17591.91|17471.91|17587.03|17467.03|17591.91|17471.91|17586.47|17466.47|10
1632929370000|2021-09-29 15:29:30|17586.02|17466.02|17585.73|17465.73|17586.02|17466.02|17584.75|17464.75|10
1632929380000|2021-09-29 15:29:40|17585.98|17465.98|17588.76|17468.76|17588.76|17468.76|17585.98|17465.98|9
1632929390000|2021-09-29 15:29:50|17589.34|17469.34|17589.41|17469.41|17589.74|17469.74|17588.79|17468.79|10
1632929400000|2021-09-29 15:30:00|17589.49|17469.49|17590.8|17470.8|17590.8|17470.8|17589.24|17469.24|10
1632929410000|2021-09-29 15:30:10|17590.78|17470.78|17589.03|17469.03|17592.27|17472.27|17589.03|17469.03|10
1632929420000|2021-09-29 15:30:20|17588.63|17468.63|17583.24|17463.24|17588.63|17468.63|17583.24|17463.24|9
1632929430000|2021-09-29 15:30:30|17583.49|17463.49|17577.89|17457.89|17583.72|17463.72|17577.64|17457.64|10
1632929440000|2021-09-29 15:30:40|17578.1|17458.1|17577.77|17457.77|17578.54|17458.54|17577.53|17457.53|10
1632929450000|2021-09-29 15:30:50|17577.25|17457.25|17573.96|17453.96|17577.25|17457.25|17573.96|17453.96|10
1632929460000|2021-09-29 15:31:00|17573.16|17453.16|17571.77|17451.77|17573.54|17453.54|17571.77|17451.77|10
1632929470000|2021-09-29 15:31:10|17572.37|17452.37|17570.79|17450.79|17572.37|17452.37|17570.13|17450.13|9
1632929480000|2021-09-29 15:31:20|17570.71|17450.71|17568.25|17448.25|17570.75|17450.75|17567.13|17447.13|10
1632929490000|2021-09-29 15:31:30|17566.38|17446.38|17565.03|17445.03|17566.38|17446.38|17565.03|17445.03|10
1632929500000|2021-09-29 15:31:40|17564.05|17444.05|17560.89|17440.89|17564.05|17444.05|17560.64|17440.64|10
1632929510000|2021-09-29 15:31:50|17560.72|17440.72|17557.71|17437.71|17560.72|17440.72|17557.26|17437.26|10
1632929520000|2021-09-29 15:32:00|17557.31|17437.31|17555.29|17435.29|17557.97|17437.97|17555.29|17435.29|10
1632929530000|2021-09-29 15:32:10|17554.37|17434.37|17553.02|17433.02|17555.5|17435.5|17553.02|17433.02|10
1632929540000|2021-09-29 15:32:20|17552.03|17432.03|17550.44|17430.44|17552.29|17432.29|17549.75|17429.75|10
1632929550000|2021-09-29 15:32:30|17550.39|17430.39|17547.3|17427.3|17551.15|17431.15|17547.3|17427.3|10
1632929560000|2021-09-29 15:32:40|17546.87|17426.87|17544.45|17424.45|17547.47|17427.47|17544.45|17424.45|10
1632929570000|2021-09-29 15:32:50|17544.42|17424.42|17537|17417|17544.42|17424.42|17537|17417|10
1632929580000|2021-09-29 15:33:00|17535.91|17415.91|17528.61|17408.61|17535.91|17415.91|17528.61|17408.61|10
1632929590000|2021-09-29 15:33:10|17528.88|17408.88|17529.4|17409.4|17529.4|17409.4|17528.69|17408.69|10
1632929600000|2021-09-29 15:33:20|17529.37|17409.37|17529.12|17409.12|17529.55|17409.55|17528.49|17408.49|10
1632929610000|2021-09-29 15:33:30|17528.47|17408.47|17530.48|17410.48|17530.52|17410.52|17528.47|17408.47|10
1632929620000|2021-09-29 15:33:40|17530.39|17410.39|17530.61|17410.61|17531.4|17411.4|17529.93|17409.93|10
1632929630000|2021-09-29 15:33:50|17530.49|17410.49|17531.57|17411.57|17531.57|17411.57|17529.47|17409.47|10
1632929640000|2021-09-29 15:34:00|17532.21|17412.21|17533.37|17413.37|17533.47|17413.47|17532.21|17412.21|10
1632929650000|2021-09-29 15:34:10|17533.16|17413.16|17532.52|17412.52|17535.08|17415.08|17532.52|17412.52|10
1632929660000|2021-09-29 15:34:20|17532.43|17412.43|17517.66|17397.66|17532.43|17412.43|17517.66|17397.66|10
1632929670000|2021-09-29 15:34:30|17517.39|17397.39|17513.17|17393.17|17518.18|17398.18|17513.17|17393.17|10
1632929680000|2021-09-29 15:34:40|17512.07|17392.07|17506.24|17386.24|17513.86|17393.86|17506.24|17386.24|10
1632929690000|2021-09-29 15:34:50|17506.11|17386.11|17504.51|17384.51|17506.11|17386.11|17504.51|17384.51|10
1632929700000|2021-09-29 15:35:00|17504.38|17384.38|17497.78|17377.78|17504.38|17384.38|17497.78|17377.78|10
1632929710000|2021-09-29 15:35:10|17496.81|17376.81|17490.58|17370.58|17496.81|17376.81|17490.45|17370.45|10
1632929720000|2021-09-29 15:35:20|17489.87|17369.87|17490.1|17370.1|17490.1|17370.1|17488.15|17368.15|10
1632929730000|2021-09-29 15:35:30|17489.92|17369.92|17490.73|17370.73|17491.75|17371.75|17489.92|17369.92|10
1632929740000|2021-09-29 15:35:40|17490.7|17370.7|17494.25|17374.25|17494.89|17374.89|17490.7|17370.7|10
1632929750000|2021-09-29 15:35:50|17494.15|17374.15|17500.65|17380.65|17500.65|17380.65|17494.15|17374.15|9
1632929760000|2021-09-29 15:36:00|17501.31|17381.31|17499.74|17379.74|17501.77|17381.77|17499.74|17379.74|10
1632929770000|2021-09-29 15:36:10|17499.55|17379.55|17499.42|17379.42|17499.69|17379.69|17498.78|17378.78|10
1632929780000|2021-09-29 15:36:20|17499.06|17379.06|17495.81|17375.81|17499.26|17379.26|17495.81|17375.81|10
1632929790000|2021-09-29 15:36:30|17495.26|17375.26|17495.02|17375.02|17495.26|17375.26|17493.25|17373.25|10
1632929800000|2021-09-29 15:36:40|17494.41|17374.41|17494.37|17374.37|17494.85|17374.85|17494.1|17374.1|10
1632929810000|2021-09-29 15:36:50|17494.42|17374.42|17493.89|17373.89|17495.35|17375.35|17493.89|17373.89|10
1632929820000|2021-09-29 15:37:00|17494.92|17374.92|17494.95|17374.95|17495.16|17375.16|17494.3|17374.3|10
1632929830000|2021-09-29 15:37:10|17494.2|17374.2|17493.01|17373.01|17496.53|17376.53|17493.01|17373.01|10
1632929840000|2021-09-29 15:37:20|17492.41|17372.41|17486.13|17366.13|17492.41|17372.41|17485.46|17365.46|10
1632929850000|2021-09-29 15:37:30|17485.01|17365.01|17472.94|17352.94|17485.01|17365.01|17472.94|17352.94|10
1632929860000|2021-09-29 15:37:40|17472.3|17352.3|17472.67|17352.67|17473.25|17353.25|17470.68|17350.68|10
1632929870000|2021-09-29 15:37:50|17472.93|17352.93|17470.62|17350.62|17473.43|17353.43|17469.94|17349.94|10
1632929880000|2021-09-29 15:38:00|17471.23|17351.23|17470.57|17350.57|17472.81|17352.81|17470.57|17350.57|10
1632929890000|2021-09-29 15:38:10|17470.84|17350.84|17467.95|17347.95|17471.94|17351.94|17467.95|17347.95|9
1632929900000|2021-09-29 15:38:20|17468.14|17348.14|17463.21|17343.21|17468.14|17348.14|17463.21|17343.21|10
1632929910000|2021-09-29 15:38:30|17462.93|17342.93|17457.09|17337.09|17462.93|17342.93|17457.09|17337.09|10
1632929920000|2021-09-29 15:38:40|17456.87|17336.87|17448.94|17328.94|17456.87|17336.87|17448.94|17328.94|10
1632929930000|2021-09-29 15:38:50|17447.61|17327.61|17444.65|17324.65|17448.14|17328.14|17444.31|17324.31|10
1632929940000|2021-09-29 15:39:00|17443.13|17323.13|17439.7|17319.7|17445.82|17325.82|17439.7|17319.7|10
1632929950000|2021-09-29 15:39:10|17436.96|17316.96|17437.92|17317.92|17437.92|17317.92|17434.22|17314.22|10
1632929960000|2021-09-29 15:39:20|17439.86|17319.86|17440.03|17320.03|17441.71|17321.71|17439.56|17319.56|9
1632929970000|2021-09-29 15:39:30|17440.51|17320.51|17439.86|17319.86|17440.91|17320.91|17439.55|17319.55|10
1632929980000|2021-09-29 15:39:40|17440.27|17320.27|17438.18|17318.18|17440.66|17320.66|17438.18|17318.18|10
1632929990000|2021-09-29 15:39:50|17438.41|17318.41|17424.24|17304.24|17438.41|17318.41|17423|17303|10
1632930000000|2021-09-29 15:40:00|17421.83|17301.83|17418.4|17298.4|17421.83|17301.83|17418.4|17298.4|10
1632930010000|2021-09-29 15:40:10|17416.19|17296.19|17404.02|17284.02|17416.19|17296.19|17404.02|17284.02|10
1632930020000|2021-09-29 15:40:20|17396.58|17276.58|17380.83|17260.83|17396.58|17276.58|17380.83|17260.83|10
1632930030000|2021-09-29 15:40:30|17377.84|17257.84|17367.6|17247.6|17377.84|17257.84|17367.6|17247.6|10
1632930040000|2021-09-29 15:40:40|17367.39|17247.39|17343.62|17223.62|17367.39|17247.39|17343.62|17223.62|10
1632930050000|2021-09-29 15:40:50|17340.09|17220.09|17339.23|17219.23|17340.1|17220.1|17338.74|17218.74|10
1632930060000|2021-09-29 15:41:00|17338.41|17218.41|17352.26|17232.26|17352.26|17232.26|17338.41|17218.41|10
1632930070000|2021-09-29 15:41:10|17355.63|17235.63|17362.86|17242.86|17362.86|17242.86|17355.63|17235.63|10
1632930080000|2021-09-29 15:41:20|17362.05|17242.05|17368.56|17248.56|17368.56|17248.56|17362.05|17242.05|10
1632930090000|2021-09-29 15:41:30|17373.1|17253.1|17381.35|17261.35|17381.35|17261.35|17372.74|17252.74|10
1632930100000|2021-09-29 15:41:40|17381.05|17261.05|17373.66|17253.66|17382.67|17262.67|17373.28|17253.28|10
1632930110000|2021-09-29 15:41:50|17373|17253|17373.97|17253.97|17374.06|17254.06|17371.08|17251.08|10
1632930120000|2021-09-29 15:42:00|17373.73|17253.73|17373.5|17253.5|17374.69|17254.69|17372.05|17252.05|10
1632930130000|2021-09-29 15:42:10|17373.7|17253.7|17372.24|17252.24|17373.91|17253.91|17372.03|17252.03|10
1632930140000|2021-09-29 15:42:20|17375.79|17255.79|17373.96|17253.96|17376.06|17256.06|17373.96|17253.96|10
1632930150000|2021-09-29 15:42:30|17374.05|17254.05|17377.44|17257.44|17377.44|17257.44|17373.19|17253.19|10
1632930160000|2021-09-29 15:42:40|17377.94|17257.94|17386.77|17266.77|17386.77|17266.77|17377.94|17257.94|10
1632930170000|2021-09-29 15:42:50|17387.75|17267.75|17393.16|17273.16|17393.86|17273.86|17387.75|17267.75|10
1632930180000|2021-09-29 15:43:00|17393.92|17273.92|17398.14|17278.14|17398.14|17278.14|17393.92|17273.92|10
1632930190000|2021-09-29 15:43:10|17398.32|17278.32|17399.47|17279.47|17399.47|17279.47|17397.26|17277.26|10
1632930200000|2021-09-29 15:43:20|17400.54|17280.54|17403.83|17283.83|17403.83|17283.83|17400.54|17280.54|10
1632930210000|2021-09-29 15:43:30|17403.99|17283.99|17404.52|17284.52|17405.72|17285.72|17403.99|17283.99|10
1632930220000|2021-09-29 15:43:40|17404.46|17284.46|17398.27|17278.27|17404.46|17284.46|17398.27|17278.27|10
1632930230000|2021-09-29 15:43:50|17398.31|17278.31|17393.85|17273.85|17398.34|17278.34|17393.85|17273.85|10
1632930240000|2021-09-29 15:44:00|17393.63|17273.63|17395.17|17275.17|17395.17|17275.17|17391.79|17271.79|10
1632930250000|2021-09-29 15:44:10|17395.98|17275.98|17398.62|17278.62|17398.62|17278.62|17395.98|17275.98|10
1632930260000|2021-09-29 15:44:20|17398.8|17278.8|17399.49|17279.49|17400.29|17280.29|17398.8|17278.8|10
1632930270000|2021-09-29 15:44:30|17399.11|17279.11|17397.62|17277.62|17399.11|17279.11|17397.62|17277.62|10
1632930280000|2021-09-29 15:44:40|17397.78|17277.78|17398.75|17278.75|17398.9|17278.9|17397.62|17277.62|10
1632930290000|2021-09-29 15:44:50|17398.76|17278.76|17400.21|17280.21|17400.85|17280.85|17398.76|17278.76|10
1632930300000|2021-09-29 15:45:00|17400.5|17280.5|17402.61|17282.61|17402.87|17282.87|17400.18|17280.18|9
1632930310000|2021-09-29 15:45:10|17402.71|17282.71|17401.88|17281.88|17403.37|17283.37|17401.88|17281.88|10
1632930320000|2021-09-29 15:45:20|17401.32|17281.32|17398.08|17278.08|17401.32|17281.32|17397.97|17277.97|10
1632930330000|2021-09-29 15:45:30|17398.35|17278.35|17397.15|17277.15|17398.35|17278.35|17395.64|17275.64|10
1632930340000|2021-09-29 15:45:40|17396.62|17276.62|17398.63|17278.63|17399.22|17279.22|17396.62|17276.62|10
1632930350000|2021-09-29 15:45:50|17398.11|17278.11|17395.13|17275.13|17398.29|17278.29|17395.13|17275.13|10
1632930360000|2021-09-29 15:46:00|17395.19|17275.19|17393.61|17273.61|17395.58|17275.58|17393.61|17273.61|10
1632930370000|2021-09-29 15:46:10|17392.09|17272.09|17387.37|17267.37|17392.09|17272.09|17387.26|17267.26|10
1632930380000|2021-09-29 15:46:20|17387.16|17267.16|17381.94|17261.94|17387.16|17267.16|17381.94|17261.94|10
1632930390000|2021-09-29 15:46:30|17380.61|17260.61|17373.96|17253.96|17380.61|17260.61|17373.96|17253.96|10
1632930400000|2021-09-29 15:46:40|17373.23|17253.23|17369.91|17249.91|17374.02|17254.02|17369.91|17249.91|10
1632930410000|2021-09-29 15:46:50|17368.42|17248.42|17366.06|17246.06|17368.42|17248.42|17365.96|17245.96|10
1632930420000|2021-09-29 15:47:00|17366.52|17246.52|17365.89|17245.89|17367.25|17247.25|17364.83|17244.83|10
1632930430000|2021-09-29 15:47:10|17367.01|17247.01|17370.67|17250.67|17370.67|17250.67|17367.01|17247.01|10
1632930440000|2021-09-29 15:47:20|17373.71|17253.71|17379.19|17259.19|17379.25|17259.25|17373.71|17253.71|9
1632930450000|2021-09-29 15:47:30|17379.5|17259.5|17381.75|17261.75|17382.29|17262.29|17379.5|17259.5|10
1632930460000|2021-09-29 15:47:40|17381.54|17261.54|17381.24|17261.24|17382.66|17262.66|17381.24|17261.24|9
1632930470000|2021-09-29 15:47:50|17381.38|17261.38|17380.93|17260.93|17381.39|17261.39|17379.85|17259.85|10
1632930480000|2021-09-29 15:48:00|17380.96|17260.96|17380.37|17260.37|17381.56|17261.56|17379.87|17259.87|10
1632930490000|2021-09-29 15:48:10|17380.47|17260.47|17379.97|17259.97|17380.47|17260.47|17379.29|17259.29|9
1632930500000|2021-09-29 15:48:20|17380.41|17260.41|17381.05|17261.05|17381.9|17261.9|17380.41|17260.41|9
1632930510000|2021-09-29 15:48:30|17380.94|17260.94|17380.82|17260.82|17380.94|17260.94|17380.3|17260.3|10
1632930520000|2021-09-29 15:48:40|17381.15|17261.15|17376.85|17256.85|17381.36|17261.36|17376.85|17256.85|10
1632930530000|2021-09-29 15:48:50|17376.1|17256.1|17372.78|17252.78|17376.26|17256.26|17372.78|17252.78|10
1632930540000|2021-09-29 15:49:00|17372.33|17252.33|17370.39|17250.39|17372.33|17252.33|17370.39|17250.39|10
1632930550000|2021-09-29 15:49:10|17370.86|17250.86|17371.58|17251.58|17372.26|17252.26|17370.67|17250.67|10
1632930560000|2021-09-29 15:49:20|17372.54|17252.54|17377.38|17257.38|17377.38|17257.38|17372.54|17252.54|9
1632930570000|2021-09-29 15:49:30|17377.99|17257.99|17383.21|17263.21|17383.21|17263.21|17377.99|17257.99|10
1632930580000|2021-09-29 15:49:40|17383.27|17263.27|17381.92|17261.92|17383.33|17263.33|17381.92|17261.92|10
1632930590000|2021-09-29 15:49:50|17381.76|17261.76|17378.95|17258.95|17382.31|17262.31|17377.93|17257.93|10
1632930600000|2021-09-29 15:50:00|17378.83|17258.83|17377.44|17257.44|17378.83|17258.83|17376.94|17256.94|10
1632930610000|2021-09-29 15:50:10|17377.83|17257.83|17377.92|17257.92|17377.92|17257.92|17377.47|17257.47|9
1632930620000|2021-09-29 15:50:20|17377.72|17257.72|17386.6|17266.6|17386.6|17266.6|17377.72|17257.72|10
1632930630000|2021-09-29 15:50:30|17387.73|17267.73|17387.44|17267.44|17388.86|17268.86|17386.81|17266.81|9
1632930640000|2021-09-29 15:50:40|17387.34|17267.34|17389.29|17269.29|17389.4|17269.4|17386.28|17266.28|10
1632930650000|2021-09-29 15:50:50|17389.19|17269.19|17389.64|17269.64|17390.02|17270.02|17389.19|17269.19|9
1632930660000|2021-09-29 15:51:00|17389.53|17269.53|17388.97|17268.97|17390|17270|17388.92|17268.92|10
1632930670000|2021-09-29 15:51:10|17389.75|17269.75|17389.08|17269.08|17390.84|17270.84|17389.08|17269.08|10
1632930680000|2021-09-29 15:51:20|17388.26|17268.26|17387.44|17267.44|17388.82|17268.82|17387.44|17267.44|10
1632930690000|2021-09-29 15:51:30|17387.39|17267.39|17384.78|17264.78|17387.39|17267.39|17384.78|17264.78|9
1632930700000|2021-09-29 15:51:40|17384.54|17264.54|17383.04|17263.04|17384.54|17264.54|17382.04|17262.04|10
1632930710000|2021-09-29 15:51:50|17383.9|17263.9|17386.73|17266.73|17386.82|17266.82|17383.9|17263.9|10
1632930720000|2021-09-29 15:52:00|17386.59|17266.59|17386.33|17266.33|17387.72|17267.72|17386.33|17266.33|10
1632930730000|2021-09-29 15:52:10|17386.42|17266.42|17387.98|17267.98|17387.98|17267.98|17386.42|17266.42|10
1632930740000|2021-09-29 15:52:20|17387.99|17267.99|17387.88|17267.88|17388.37|17268.37|17387.75|17267.75|9
1632930750000|2021-09-29 15:52:30|17388.27|17268.27|17386.29|17266.29|17388.27|17268.27|17385.93|17265.93|8
1632930760000|2021-09-29 15:52:40|17383.85|17263.85|17379.36|17259.36|17383.85|17263.85|17379.36|17259.36|9
1632930770000|2021-09-29 15:52:50|17378.76|17258.76|17371.61|17251.61|17378.76|17258.76|17371.61|17251.61|10
1632930780000|2021-09-29 15:53:00|17370.37|17250.37|17365.07|17245.07|17370.37|17250.37|17364.63|17244.63|10
1632930790000|2021-09-29 15:53:10|17364.92|17244.92|17362.16|17242.16|17365.07|17245.07|17362.16|17242.16|9
1632930800000|2021-09-29 15:53:20|17361.91|17241.91|17354.56|17234.56|17361.91|17241.91|17354.56|17234.56|10
1632930810000|2021-09-29 15:53:30|17354.93|17234.93|17356.26|17236.26|17356.26|17236.26|17354.21|17234.21|10
1632930820000|2021-09-29 15:53:40|17356.3|17236.3|17360.42|17240.42|17360.42|17240.42|17356.19|17236.19|10
1632930830000|2021-09-29 15:53:50|17360.4|17240.4|17359.49|17239.49|17362.57|17242.57|17359.49|17239.49|10
1632930840000|2021-09-29 15:54:00|17359.51|17239.51|17361.76|17241.76|17361.76|17241.76|17358.75|17238.75|10
1632930850000|2021-09-29 15:54:10|17363.94|17243.94|17364.15|17244.15|17365.18|17245.18|17363.94|17243.94|10
1632930860000|2021-09-29 15:54:20|17364.59|17244.59|17363.93|17243.93|17365.47|17245.47|17363.61|17243.61|10
1632930870000|2021-09-29 15:54:30|17364.24|17244.24|17365.93|17245.93|17365.96|17245.96|17364.14|17244.14|10
1632930880000|2021-09-29 15:54:40|17366.15|17246.15|17366.38|17246.38|17367.49|17247.49|17366.15|17246.15|9
1632930890000|2021-09-29 15:54:50|17366.16|17246.16|17365.93|17245.93|17366.16|17246.16|17365.74|17245.74|10
1632930900000|2021-09-29 15:55:00|17365.84|17245.84|17365.01|17245.01|17365.96|17245.96|17365.01|17245.01|9
1632930910000|2021-09-29 15:55:10|17364.75|17244.75|17363.63|17243.63|17364.75|17244.75|17363.27|17243.27|9
1632930920000|2021-09-29 15:55:20|17363.74|17243.74|17360.28|17240.28|17363.74|17243.74|17360.28|17240.28|10
1632930930000|2021-09-29 15:55:30|17359.72|17239.72|17356.1|17236.1|17359.72|17239.72|17356.1|17236.1|10
1632930940000|2021-09-29 15:55:40|17356.77|17236.77|17356.05|17236.05|17356.91|17236.91|17356.05|17236.05|9
1632930950000|2021-09-29 15:55:50|17356.12|17236.12|17351.95|17231.95|17356.12|17236.12|17351.19|17231.19|10
1632930960000|2021-09-29 15:56:00|17352.21|17232.21|17349.6|17229.6|17352.21|17232.21|17349.6|17229.6|10
1632930970000|2021-09-29 15:56:10|17349.7|17229.7|17349.08|17229.08|17350.23|17230.23|17349.08|17229.08|10
1632930980000|2021-09-29 15:56:20|17348.83|17228.83|17352.5|17232.5|17352.5|17232.5|17348.38|17228.38|10
1632930990000|2021-09-29 15:56:30|17352.77|17232.77|17356.38|17236.38|17357.11|17237.11|17352.77|17232.77|10
1632931000000|2021-09-29 15:56:40|17357|17237|17358.45|17238.45|17358.54|17238.54|17355.86|17235.86|10
1632931010000|2021-09-29 15:56:50|17358.87|17238.87|17360.79|17240.79|17360.79|17240.79|17358.48|17238.48|10
1632931020000|2021-09-29 15:57:00|17361.06|17241.06|17363.83|17243.83|17363.83|17243.83|17361.06|17241.06|10
1632931030000|2021-09-29 15:57:10|17364.08|17244.08|17361.42|17241.42|17365.49|17245.49|17361.42|17241.42|10
1632931040000|2021-09-29 15:57:20|17360.89|17240.89|17354.38|17234.38|17360.89|17240.89|17354.38|17234.38|10
1632931050000|2021-09-29 15:57:30|17354.05|17234.05|17340.82|17220.82|17354.05|17234.05|17339.99|17219.99|10
1632931060000|2021-09-29 15:57:40|17340.57|17220.57|17334.41|17214.41|17340.57|17220.57|17334.41|17214.41|10
1632931070000|2021-09-29 15:57:50|17334.92|17214.92|17331.99|17211.99|17334.92|17214.92|17331.95|17211.95|10
1632931080000|2021-09-29 15:58:00|17329.74|17209.74|17331.3|17211.3|17332.24|17212.24|17329.74|17209.74|10
1632931090000|2021-09-29 15:58:10|17331.02|17211.02|17329.45|17209.45|17331.51|17211.51|17328.83|17208.83|10
1632931100000|2021-09-29 15:58:20|17329.21|17209.21|17321.1|17201.1|17329.86|17209.86|17321.1|17201.1|10
1632931110000|2021-09-29 15:58:30|17321.82|17201.82|17323.15|17203.15|17324.45|17204.45|17321.82|17201.82|10
1632931120000|2021-09-29 15:58:40|17323.33|17203.33|17312.82|17192.82|17323.33|17203.33|17312.82|17192.82|10
1632931130000|2021-09-29 15:58:50|17312.91|17192.91|17309.56|17189.56|17312.91|17192.91|17308.68|17188.68|10
1632931140000|2021-09-29 15:59:00|17309.7|17189.7|17314.36|17194.36|17314.36|17194.36|17309.17|17189.17|10
1632931150000|2021-09-29 15:59:10|17315.23|17195.23|17321.32|17201.32|17321.59|17201.59|17314.05|17194.05|10
1632931160000|2021-09-29 15:59:20|17322.23|17202.23|17330.51|17210.51|17330.51|17210.51|17322.23|17202.23|10
1632931170000|2021-09-29 15:59:30|17332.49|17212.49|17334.5|17214.5|17334.97|17214.97|17332.49|17212.49|10
1632931180000|2021-09-29 15:59:40|17334.37|17214.37|17331.53|17211.53|17334.37|17214.37|17331.53|17211.53|10
1632931190000|2021-09-29 15:59:50|17331.64|17211.64|17332.36|17212.36|17332.9|17212.9|17329.69|17209.69|10
1632931200000|2021-09-29 16:00:00|17332.74|17212.74|17334.3|17214.3|17334.3|17214.3|17332.74|17212.74|10
1632931210000|2021-09-29 16:00:10|17334.07|17214.07|17339.06|17219.06|17339.06|17219.06|17334.07|17214.07|9
1632931220000|2021-09-29 16:00:20|17339.12|17219.12|17340.85|17220.85|17341.33|17221.33|17338.81|17218.81|10
1632931230000|2021-09-29 16:00:30|17342.46|17222.46|17345.39|17225.39|17345.83|17225.83|17342.08|17222.08|10
1632931240000|2021-09-29 16:00:40|17345.47|17225.47|17348.21|17228.21|17348.21|17228.21|17345.47|17225.47|10
1632931250000|2021-09-29 16:00:50|17348.29|17228.29|17350.5|17230.5|17350.56|17230.56|17348.29|17228.29|10
1632931260000|2021-09-29 16:01:00|17350.15|17230.15|17352.26|17232.26|17352.61|17232.61|17350.15|17230.15|10
1632931270000|2021-09-29 16:01:10|17352.27|17232.27|17346.52|17226.52|17352.27|17232.27|17346.17|17226.17|9
1632931280000|2021-09-29 16:01:20|17346.46|17226.46|17343.39|17223.39|17346.83|17226.83|17343.39|17223.39|10
1632931290000|2021-09-29 16:01:30|17343.92|17223.92|17341.69|17221.69|17343.92|17223.92|17341.67|17221.67|9
1632931300000|2021-09-29 16:01:40|17341.16|17221.16|17339.37|17219.37|17341.16|17221.16|17338.95|17218.95|10
1632931310000|2021-09-29 16:01:50|17339.8|17219.8|17345.09|17225.09|17345.09|17225.09|17339.8|17219.8|10
1632931320000|2021-09-29 16:02:00|17346.48|17226.48|17350.47|17230.47|17350.53|17230.53|17344.99|17224.99|10
1632931330000|2021-09-29 16:02:10|17351.29|17231.29|17349.75|17229.75|17352.07|17232.07|17348.69|17228.69|10
1632931340000|2021-09-29 16:02:20|17349.05|17229.05|17350.86|17230.86|17351.19|17231.19|17348.72|17228.72|10
1632931350000|2021-09-29 16:02:30|17350.63|17230.63|17358.99|17238.99|17358.99|17238.99|17350.63|17230.63|10
1632931360000|2021-09-29 16:02:40|17359.25|17239.25|17361.42|17241.42|17361.42|17241.42|17359.1|17239.1|10
1632931370000|2021-09-29 16:02:50|17361.26|17241.26|17365.99|17245.99|17365.99|17245.99|17361.26|17241.26|10
1632931380000|2021-09-29 16:03:00|17366.78|17246.78|17364.37|17244.37|17367.14|17247.14|17364.37|17244.37|8
1632931390000|2021-09-29 16:03:10|17364.13|17244.13|17365.34|17245.34|17365.34|17245.34|17364.13|17244.13|10
1632931400000|2021-09-29 16:03:20|17365.47|17245.47|17370.15|17250.15|17370.15|17250.15|17365.4|17245.4|9
1632931410000|2021-09-29 16:03:30|17370.37|17250.37|17371.47|17251.47|17371.47|17251.47|17370.23|17250.23|10
1632931420000|2021-09-29 16:03:40|17370.68|17250.68|17371.07|17251.07|17371.37|17251.37|17370.36|17250.36|10
1632931430000|2021-09-29 16:03:50|17370.32|17250.32|17370.78|17250.78|17370.83|17250.83|17370.15|17250.15|9
1632931440000|2021-09-29 16:04:00|17370.24|17250.24|17370.89|17250.89|17371.35|17251.35|17370.24|17250.24|10
1632931450000|2021-09-29 16:04:10|17371.58|17251.58|17374.73|17254.73|17374.73|17254.73|17371.58|17251.58|9
1632931460000|2021-09-29 16:04:20|17375.03|17255.03|17376.44|17256.44|17376.44|17256.44|17374.61|17254.61|10
1632931470000|2021-09-29 16:04:30|17376.19|17256.19|17377.33|17257.33|17377.34|17257.34|17376.19|17256.19|10
1632931480000|2021-09-29 16:04:40|17377.94|17257.94|17379.8|17259.8|17380.17|17260.17|17377.94|17257.94|10
1632931490000|2021-09-29 16:04:50|17380.27|17260.27|17381.22|17261.22|17381.22|17261.22|17380.1|17260.1|8
1632931500000|2021-09-29 16:05:00|17381.47|17261.47|17383.55|17263.55|17384.11|17264.11|17381.47|17261.47|9
1632931510000|2021-09-29 16:05:10|17383.68|17263.68|17384.41|17264.41|17384.41|17264.41|17382.92|17262.92|10
1632931520000|2021-09-29 16:05:20|17384.44|17264.44|17383.39|17263.39|17384.71|17264.71|17383.39|17263.39|10
1632931530000|2021-09-29 16:05:30|17383.14|17263.14|17383.48|17263.48|17384.21|17264.21|17383.05|17263.05|10
1632931540000|2021-09-29 16:05:40|17384.13|17264.13|17387.6|17267.6|17387.6|17267.6|17384.13|17264.13|10
1632931550000|2021-09-29 16:05:50|17387.63|17267.63|17389.55|17269.55|17389.79|17269.79|17387.63|17267.63|8
1632931560000|2021-09-29 16:06:00|17390.16|17270.16|17391.74|17271.74|17392.23|17272.23|17389.95|17269.95|10
1632931570000|2021-09-29 16:06:10|17391.69|17271.69|17393.89|17273.89|17393.89|17273.89|17391.55|17271.55|10
1632931580000|2021-09-29 16:06:20|17393.19|17273.19|17395.9|17275.9|17396.38|17276.38|17393.19|17273.19|10
1632931590000|2021-09-29 16:06:30|17396.21|17276.21|17396.22|17276.22|17397.06|17277.06|17396.19|17276.19|10
1632931600000|2021-09-29 16:06:40|17395.91|17275.91|17400.84|17280.84|17401.29|17281.29|17395.91|17275.91|10
1632931610000|2021-09-29 16:06:50|17400.67|17280.67|17399.24|17279.24|17400.67|17280.67|17399.24|17279.24|10
1632931620000|2021-09-29 16:07:00|17398.93|17278.93|17394.97|17274.97|17399.32|17279.32|17394.97|17274.97|10
1632931630000|2021-09-29 16:07:10|17394.17|17274.17|17390.94|17270.94|17394.17|17274.17|17390|17270|10
1632931640000|2021-09-29 16:07:20|17390.91|17270.91|17392.24|17272.24|17392.24|17272.24|17390.67|17270.67|10
1632931650000|2021-09-29 16:07:30|17393.32|17273.32|17394.65|17274.65|17394.65|17274.65|17393.32|17273.32|10
1632931660000|2021-09-29 16:07:40|17395.09|17275.09|17394.15|17274.15|17395.64|17275.64|17394.15|17274.15|9
1632931670000|2021-09-29 16:07:50|17394.03|17274.03|17387.98|17267.98|17394.03|17274.03|17387.87|17267.87|10
1632931680000|2021-09-29 16:08:00|17387.54|17267.54|17383.6|17263.6|17387.54|17267.54|17383.6|17263.6|10
1632931690000|2021-09-29 16:08:10|17382.72|17262.72|17379.06|17259.06|17382.72|17262.72|17379.06|17259.06|8
1632931700000|2021-09-29 16:08:20|17379.16|17259.16|17373.25|17253.25|17379.16|17259.16|17373.25|17253.25|9
1632931710000|2021-09-29 16:08:30|17371.96|17251.96|17370.26|17250.26|17371.96|17251.96|17370.26|17250.26|9
1632931720000|2021-09-29 16:08:40|17369.45|17249.45|17363.66|17243.66|17369.62|17249.62|17363.66|17243.66|10
1632931730000|2021-09-29 16:08:50|17363.53|17243.53|17363.13|17243.13|17363.53|17243.53|17363.04|17243.04|9
1632931740000|2021-09-29 16:09:00|17363.18|17243.18|17359.72|17239.72|17364.16|17244.16|17359.72|17239.72|10
1632931750000|2021-09-29 16:09:10|17358.69|17238.69|17358.71|17238.71|17359.38|17239.38|17358.45|17238.45|10
1632931760000|2021-09-29 16:09:20|17358.37|17238.37|17355.96|17235.96|17358.44|17238.44|17355.96|17235.96|10
1632931770000|2021-09-29 16:09:30|17355.61|17235.61|17354.27|17234.27|17356.56|17236.56|17353.7|17233.7|10
1632931780000|2021-09-29 16:09:40|17353.26|17233.26|17353.85|17233.85|17354.46|17234.46|17353.26|17233.26|10
1632931790000|2021-09-29 16:09:50|17354.01|17234.01|17353.94|17233.94|17354.01|17234.01|17353.14|17233.14|10
1632931800000|2021-09-29 16:10:00|17353.56|17233.56|17351.13|17231.13|17354.5|17234.5|17351.13|17231.13|10
1632931810000|2021-09-29 16:10:10|17350.97|17230.97|17345.53|17225.53|17350.97|17230.97|17345.53|17225.53|10
1632931820000|2021-09-29 16:10:20|17346.19|17226.19|17344.07|17224.07|17346.45|17226.45|17343.31|17223.31|10
1632931830000|2021-09-29 16:10:30|17344.13|17224.13|17344.26|17224.26|17346.21|17226.21|17343.98|17223.98|10
1632931840000|2021-09-29 16:10:40|17343.48|17223.48|17343.41|17223.41|17344.09|17224.09|17342.09|17222.09|10
1632931850000|2021-09-29 16:10:50|17342.64|17222.64|17340.32|17220.32|17342.64|17222.64|17340.29|17220.29|10
1632931860000|2021-09-29 16:11:00|17340.28|17220.28|17341.45|17221.45|17341.51|17221.51|17340.21|17220.21|9
1632931870000|2021-09-29 16:11:10|17341.48|17221.48|17343.48|17223.48|17343.48|17223.48|17340.86|17220.86|10
1632931880000|2021-09-29 16:11:20|17344.02|17224.02|17344.44|17224.44|17346.4|17226.4|17344.02|17224.02|10
1632931890000|2021-09-29 16:11:30|17344.61|17224.61|17339.16|17219.16|17344.61|17224.61|17338.69|17218.69|10
1632931900000|2021-09-29 16:11:40|17339.1|17219.1|17336.04|17216.04|17339.73|17219.73|17336.04|17216.04|10
1632931910000|2021-09-29 16:11:50|17336.02|17216.02|17337.03|17217.03|17337.03|17217.03|17335.46|17215.46|9
1632931920000|2021-09-29 16:12:00|17337.38|17217.38|17336.49|17216.49|17337.38|17217.38|17335.74|17215.74|10
1632931930000|2021-09-29 16:12:10|17336.06|17216.06|17337.27|17217.27|17337.27|17217.27|17335.8|17215.8|10
1632931940000|2021-09-29 16:12:20|17337.5|17217.5|17335.43|17215.43|17337.5|17217.5|17335.43|17215.43|10
1632931950000|2021-09-29 16:12:30|17335.52|17215.52|17343.53|17223.53|17343.86|17223.86|17335.52|17215.52|10
1632931960000|2021-09-29 16:12:40|17343.94|17223.94|17347.46|17227.46|17347.46|17227.46|17343.94|17223.94|10
1632931970000|2021-09-29 16:12:50|17347.57|17227.57|17353.71|17233.71|17353.71|17233.71|17347.57|17227.57|10
1632931980000|2021-09-29 16:13:00|17353.66|17233.66|17368.28|17248.28|17368.28|17248.28|17353.65|17233.65|10
1632931990000|2021-09-29 16:13:10|17368.69|17248.69|17371.2|17251.2|17371.82|17251.82|17368.69|17248.69|10
1632932000000|2021-09-29 16:13:20|17371.16|17251.16|17364.58|17244.58|17371.16|17251.16|17364.58|17244.58|10
1632932010000|2021-09-29 16:13:30|17365.6|17245.6|17358.35|17238.35|17365.6|17245.6|17358.35|17238.35|10
1632932020000|2021-09-29 16:13:40|17357.31|17237.31|17353.97|17233.97|17357.31|17237.31|17353.97|17233.97|9
1632932030000|2021-09-29 16:13:50|17353.66|17233.66|17355.39|17235.39|17355.43|17235.43|17352.92|17232.92|10
1632932040000|2021-09-29 16:14:00|17355.5|17235.5|17356.64|17236.64|17357.07|17237.07|17355.41|17235.41|9
1632932050000|2021-09-29 16:14:10|17356.22|17236.22|17352.97|17232.97|17356.22|17236.22|17352.97|17232.97|10
1632932060000|2021-09-29 16:14:20|17353.04|17233.04|17348.05|17228.05|17353.04|17233.04|17347.61|17227.61|9
1632932070000|2021-09-29 16:14:30|17347.99|17227.99|17347.42|17227.42|17347.99|17227.99|17346.69|17226.69|9
1632932080000|2021-09-29 16:14:40|17347.58|17227.58|17349.52|17229.52|17349.52|17229.52|17347.58|17227.58|10
1632932090000|2021-09-29 16:14:50|17349.54|17229.54|17349.33|17229.33|17349.54|17229.54|17348.63|17228.63|8
1632932100000|2021-09-29 16:15:00|17350.76|17230.76|17348.9|17228.9|17351.22|17231.22|17348.9|17228.9|10
1632932110000|2021-09-29 16:15:10|17349.26|17229.26|17352.9|17232.9|17353.43|17233.43|17348.68|17228.68|10
1632932120000|2021-09-29 16:15:20|17354.7|17234.7|17358.55|17238.55|17358.55|17238.55|17354.7|17234.7|10
1632932130000|2021-09-29 16:15:30|17358.46|17238.46|17365.71|17245.71|17365.71|17245.71|17358.46|17238.46|10
1632932140000|2021-09-29 16:15:40|17366.91|17246.91|17370.22|17250.22|17370.66|17250.66|17366.91|17246.91|10
1632932150000|2021-09-29 16:15:50|17368.84|17248.84|17365.36|17245.36|17368.84|17248.84|17365.36|17245.36|10
1632932160000|2021-09-29 16:16:00|17365.16|17245.16|17363.7|17243.7|17365.49|17245.49|17363.7|17243.7|9
1632932170000|2021-09-29 16:16:10|17363.51|17243.51|17361.43|17241.43|17363.51|17243.51|17361.31|17241.31|10
1632932180000|2021-09-29 16:16:20|17360.47|17240.47|17359.97|17239.97|17360.59|17240.59|17359.79|17239.79|7
1632932190000|2021-09-29 16:16:30|17360.15|17240.15|17363.28|17243.28|17363.81|17243.81|17360.15|17240.15|9
1632932200000|2021-09-29 16:16:40|17364.05|17244.05|17372|17252|17372|17252|17364.05|17244.05|10
1632932210000|2021-09-29 16:16:50|17372.67|17252.67|17373.21|17253.21|17373.52|17253.52|17372.55|17252.55|10
1632932220000|2021-09-29 16:17:00|17373.08|17253.08|17370.78|17250.78|17373.08|17253.08|17370.78|17250.78|10
1632932230000|2021-09-29 16:17:10|17370.72|17250.72|17373.28|17253.28|17373.28|17253.28|17370.31|17250.31|10
1632932240000|2021-09-29 16:17:20|17373.4|17253.4|17374.56|17254.56|17374.9|17254.9|17373.4|17253.4|10
1632932250000|2021-09-29 16:17:30|17374.6|17254.6|17374.97|17254.97|17374.97|17254.97|17374.43|17254.43|10
1632932260000|2021-09-29 16:17:40|17375.58|17255.58|17376.14|17256.14|17376.95|17256.95|17375.58|17255.58|9
1632932270000|2021-09-29 16:17:50|17375.68|17255.68|17375.92|17255.92|17376.19|17256.19|17375.6|17255.6|10
1632932280000|2021-09-29 16:18:00|17375.73|17255.73|17374|17254|17375.75|17255.75|17373.76|17253.76|7
1632932290000|2021-09-29 16:18:10|17374.72|17254.72|17374.52|17254.52|17375.09|17255.09|17374.35|17254.35|8
1632932300000|2021-09-29 16:18:20|17374.89|17254.89|17373.2|17253.2|17374.89|17254.89|17371.9|17251.9|10
1632932310000|2021-09-29 16:18:30|17373.42|17253.42|17372.79|17252.79|17373.42|17253.42|17372.71|17252.71|9
1632932320000|2021-09-29 16:18:40|17372.68|17252.68|17369.96|17249.96|17372.74|17252.74|17369.96|17249.96|10
1632932330000|2021-09-29 16:18:50|17370.23|17250.23|17365.31|17245.31|17370.23|17250.23|17365.31|17245.31|10
1632932340000|2021-09-29 16:19:00|17365.11|17245.11|17365.19|17245.19|17365.19|17245.19|17364.78|17244.78|8
1632932350000|2021-09-29 16:19:10|17365.36|17245.36|17363.83|17243.83|17365.8|17245.8|17363.83|17243.83|9
1632932360000|2021-09-29 16:19:20|17363.69|17243.69|17362.64|17242.64|17363.7|17243.7|17362|17242|10
1632932370000|2021-09-29 16:19:30|17361.56|17241.56|17360.99|17240.99|17361.74|17241.74|17360.86|17240.86|9
1632932380000|2021-09-29 16:19:40|17360.22|17240.22|17357.68|17237.68|17360.71|17240.71|17357.68|17237.68|10
1632932390000|2021-09-29 16:19:50|17357.88|17237.88|17356.94|17236.94|17357.88|17237.88|17356.94|17236.94|10
1632932400000|2021-09-29 16:20:00|17357.04|17237.04|17358.87|17238.87|17358.87|17238.87|17357.04|17237.04|9
1632932410000|2021-09-29 16:20:10|17358.92|17238.92|17358.38|17238.38|17359.2|17239.2|17358.38|17238.38|7
1632932420000|2021-09-29 16:20:20|17357.67|17237.67|17358.85|17238.85|17358.85|17238.85|17357.54|17237.54|10
1632932430000|2021-09-29 16:20:30|17358.88|17238.88|17358.79|17238.79|17358.88|17238.88|17358.61|17238.61|8
1632932440000|2021-09-29 16:20:40|17358.71|17238.71|17357.52|17237.52|17358.84|17238.84|17357.52|17237.52|9
1632932450000|2021-09-29 16:20:50|17358.01|17238.01|17357.32|17237.32|17358.44|17238.44|17357.08|17237.08|10
1632932460000|2021-09-29 16:21:00|17357.33|17237.33|17355.29|17235.29|17358.45|17238.45|17355.25|17235.25|10
1632932470000|2021-09-29 16:21:10|17355.71|17235.71|17352.44|17232.44|17355.71|17235.71|17352.44|17232.44|10
1632932480000|2021-09-29 16:21:20|17352.07|17232.07|17348.46|17228.46|17352.07|17232.07|17348.46|17228.46|10
1632932490000|2021-09-29 16:21:30|17346.58|17226.58|17334.95|17214.95|17346.58|17226.58|17334.95|17214.95|10
1632932500000|2021-09-29 16:21:40|17335.01|17215.01|17332.1|17212.1|17335.01|17215.01|17331.35|17211.35|10
1632932510000|2021-09-29 16:21:50|17331.37|17211.37|17320.5|17200.5|17331.37|17211.37|17320.5|17200.5|10
1632932520000|2021-09-29 16:22:00|17320.06|17200.06|17308.47|17188.47|17320.06|17200.06|17308.47|17188.47|10
1632932530000|2021-09-29 16:22:10|17308.82|17188.82|17280.35|17160.35|17308.82|17188.82|17280.35|17160.35|10
1632932540000|2021-09-29 16:22:20|17277.22|17157.22|17273|17153|17278.11|17158.11|17272.21|17152.21|10
1632932550000|2021-09-29 16:22:30|17273.25|17153.25|17275.62|17155.62|17276.75|17156.75|17273.25|17153.25|9
1632932560000|2021-09-29 16:22:40|17275.25|17155.25|17268.36|17148.36|17275.25|17155.25|17268.36|17148.36|10
1632932570000|2021-09-29 16:22:50|17268.46|17148.46|17263.58|17143.58|17268.46|17148.46|17263.35|17143.35|10
1632932580000|2021-09-29 16:23:00|17263.17|17143.17|17262.6|17142.6|17263.19|17143.19|17261.55|17141.55|10
1632932590000|2021-09-29 16:23:10|17262.09|17142.09|17260.33|17140.33|17262.76|17142.76|17260.03|17140.03|9
1632932600000|2021-09-29 16:23:20|17260.93|17140.93|17259.9|17139.9|17260.93|17140.93|17259.9|17139.9|10
1632932610000|2021-09-29 16:23:30|17259.85|17139.85|17263.07|17143.07|17263.69|17143.69|17259.85|17139.85|10
1632932620000|2021-09-29 16:23:40|17262.17|17142.17|17260.5|17140.5|17262.19|17142.19|17259.93|17139.93|10
1632932630000|2021-09-29 16:23:50|17260.58|17140.58|17259.65|17139.65|17262.05|17142.05|17259.65|17139.65|10
1632932640000|2021-09-29 16:24:00|17258.04|17138.04|17255.27|17135.27|17258.04|17138.04|17255.27|17135.27|10
1632932650000|2021-09-29 16:24:10|17255.03|17135.03|17257.81|17137.81|17257.81|17137.81|17255.03|17135.03|10
1632932660000|2021-09-29 16:24:20|17258.15|17138.15|17256.46|17136.46|17259.62|17139.62|17256.34|17136.34|10
1632932670000|2021-09-29 16:24:30|17256.8|17136.8|17260.92|17140.92|17260.92|17140.92|17256.8|17136.8|10
1632932680000|2021-09-29 16:24:40|17260.38|17140.38|17261.1|17141.1|17261.5|17141.5|17260.15|17140.15|9
1632932690000|2021-09-29 16:24:50|17261.16|17141.16|17261.14|17141.14|17261.41|17141.41|17260.09|17140.09|10
1632932700000|2021-09-29 16:25:00|17260.59|17140.59|17260.45|17140.45|17260.59|17140.59|17259.18|17139.18|9
1632932710000|2021-09-29 16:25:10|17259.6|17139.6|17263.35|17143.35|17263.83|17143.83|17259.6|17139.6|10
1632932720000|2021-09-29 16:25:20|17262.83|17142.83|17265.13|17145.13|17266.3|17146.3|17262.83|17142.83|9
1632932730000|2021-09-29 16:25:30|17264.99|17144.99|17266.99|17146.99|17267.23|17147.23|17264.99|17144.99|9
1632932740000|2021-09-29 16:25:40|17266.69|17146.69|17266.31|17146.31|17266.69|17146.69|17265.5|17145.5|9
1632932750000|2021-09-29 16:25:50|17266.35|17146.35|17268.37|17148.37|17268.37|17148.37|17266.35|17146.35|10
1632932760000|2021-09-29 16:26:00|17268.16|17148.16|17273.4|17153.4|17273.4|17153.4|17268.16|17148.16|10
1632932770000|2021-09-29 16:26:10|17273.39|17153.39|17278.51|17158.51|17278.74|17158.74|17273.39|17153.39|10
1632932780000|2021-09-29 16:26:20|17279.43|17159.43|17283.81|17163.81|17283.81|17163.81|17279.43|17159.43|9
1632932790000|2021-09-29 16:26:30|17283.38|17163.38|17283.66|17163.66|17286.12|17166.12|17283.38|17163.38|10
1632932800000|2021-09-29 16:26:40|17283.27|17163.27|17285.45|17165.45|17285.45|17165.45|17283.08|17163.08|9
1632932810000|2021-09-29 16:26:50|17285.17|17165.17|17288.5|17168.5|17288.5|17168.5|17285.17|17165.17|10
1632932820000|2021-09-29 16:27:00|17288.69|17168.69|17286.28|17166.28|17288.75|17168.75|17286.18|17166.18|10
1632932830000|2021-09-29 16:27:10|17286.74|17166.74|17280.93|17160.93|17287.6|17167.6|17280.93|17160.93|10
1632932840000|2021-09-29 16:27:20|17280.44|17160.44|17279.15|17159.15|17281.55|17161.55|17279.15|17159.15|10
1632932850000|2021-09-29 16:27:30|17279.21|17159.21|17276.19|17156.19|17279.44|17159.44|17275.51|17155.51|9
1632932860000|2021-09-29 16:27:40|17273.52|17153.52|17274.69|17154.69|17274.69|17154.69|17272.58|17152.58|10
1632932870000|2021-09-29 16:27:50|17274.84|17154.84|17275.38|17155.38|17276.75|17156.75|17274.84|17154.84|10
1632932880000|2021-09-29 16:28:00|17274.43|17154.43|17269.16|17149.16|17274.43|17154.43|17268.86|17148.86|10
1632932890000|2021-09-29 16:28:10|17269.1|17149.1|17269.57|17149.57|17270.5|17150.5|17268.92|17148.92|10
1632932900000|2021-09-29 16:28:20|17269.6|17149.6|17270.59|17150.59|17270.59|17150.59|17267.52|17147.52|10
1632932910000|2021-09-29 16:28:30|17270.49|17150.49|17274.13|17154.13|17274.13|17154.13|17270.49|17150.49|9
1632932920000|2021-09-29 16:28:40|17273.75|17153.75|17275.95|17155.95|17275.95|17155.95|17273.75|17153.75|10
1632932930000|2021-09-29 16:28:50|17276.13|17156.13|17279.24|17159.24|17279.24|17159.24|17276.13|17156.13|10
1632932940000|2021-09-29 16:29:00|17279.42|17159.42|17282.36|17162.36|17282.67|17162.67|17279.42|17159.42|9
1632932950000|2021-09-29 16:29:10|17281.49|17161.49|17280.39|17160.39|17281.76|17161.76|17279.84|17159.84|10
1632932960000|2021-09-29 16:29:20|17280.5|17160.5|17279.91|17159.91|17281.15|17161.15|17279.91|17159.91|10
1632932970000|2021-09-29 16:29:30|17280.1|17160.1|17281.91|17161.91|17281.91|17161.91|17279.78|17159.78|10
1632932980000|2021-09-29 16:29:40|17282.48|17162.48|17283.77|17163.77|17283.77|17163.77|17282.37|17162.37|10
1632932990000|2021-09-29 16:29:50|17284.01|17164.01|17290.58|17170.58|17290.58|17170.58|17284.01|17164.01|10
1632933000000|2021-09-29 16:30:00|17290.3|17170.3|17292.67|17172.67|17292.67|17172.67|17290.3|17170.3|10
1632933010000|2021-09-29 16:30:10|17293.58|17173.58|17294.01|17174.01|17294.1|17174.1|17293.22|17173.22|10
1632933020000|2021-09-29 16:30:20|17293.96|17173.96|17292.04|17172.04|17294.7|17174.7|17292.04|17172.04|10
1632933030000|2021-09-29 16:30:30|17291.83|17171.83|17295.21|17175.21|17295.21|17175.21|17291.64|17171.64|9
1632933040000|2021-09-29 16:30:40|17295.07|17175.07|17296.16|17176.16|17297.05|17177.05|17295.07|17175.07|10
1632933050000|2021-09-29 16:30:50|17295.75|17175.75|17299.18|17179.18|17299.18|17179.18|17295.75|17175.75|10
1632933060000|2021-09-29 16:31:00|17300.92|17180.92|17304.7|17184.7|17304.7|17184.7|17299.77|17179.77|10
1632933070000|2021-09-29 16:31:10|17306.14|17186.14|17309.49|17189.49|17309.49|17189.49|17306.08|17186.08|10
1632933080000|2021-09-29 16:31:20|17308.28|17188.28|17303.53|17183.53|17308.63|17188.63|17303.53|17183.53|10
1632933090000|2021-09-29 16:31:30|17303.5|17183.5|17301.54|17181.54|17303.5|17183.5|17301.24|17181.24|10
1632933100000|2021-09-29 16:31:40|17301.41|17181.41|17301.08|17181.08|17301.82|17181.82|17300.91|17180.91|10
1632933110000|2021-09-29 16:31:50|17301.49|17181.49|17302.39|17182.39|17303.32|17183.32|17301.43|17181.43|10
1632933120000|2021-09-29 16:32:00|17302.75|17182.75|17303.37|17183.37|17303.56|17183.56|17302.63|17182.63|10
1632933130000|2021-09-29 16:32:10|17302.91|17182.91|17299.86|17179.86|17302.91|17182.91|17299.86|17179.86|10
1632933140000|2021-09-29 16:32:20|17299.85|17179.85|17297.19|17177.19|17299.85|17179.85|17297.19|17177.19|10
1632933150000|2021-09-29 16:32:30|17297.18|17177.18|17292.5|17172.5|17297.46|17177.46|17292.5|17172.5|10
1632933160000|2021-09-29 16:32:40|17292.53|17172.53|17284.12|17164.12|17292.53|17172.53|17284.12|17164.12|10
1632933170000|2021-09-29 16:32:50|17284.05|17164.05|17283.41|17163.41|17284.05|17164.05|17281.96|17161.96|10
1632933180000|2021-09-29 16:33:00|17282.95|17162.95|17281.78|17161.78|17282.95|17162.95|17281.1|17161.1|10
1632933190000|2021-09-29 16:33:10|17281.65|17161.65|17281.76|17161.76|17282.04|17162.04|17281.33|17161.33|10
1632933200000|2021-09-29 16:33:20|17281.81|17161.81|17278.7|17158.7|17281.81|17161.81|17278.7|17158.7|10
1632933210000|2021-09-29 16:33:30|17278.68|17158.68|17281.38|17161.38|17281.38|17161.38|17278.43|17158.43|10
1632933220000|2021-09-29 16:33:40|17281.55|17161.55|17284.94|17164.94|17284.94|17164.94|17281.55|17161.55|10
1632933230000|2021-09-29 16:33:50|17284.5|17164.5|17290.45|17170.45|17290.56|17170.56|17284.5|17164.5|10
1632933240000|2021-09-29 16:34:00|17290.69|17170.69|17290.87|17170.87|17291.24|17171.24|17289.86|17169.86|9
1632933250000|2021-09-29 16:34:10|17290.78|17170.78|17293.78|17173.78|17293.78|17173.78|17290.78|17170.78|10
1632933260000|2021-09-29 16:34:20|17293.36|17173.36|17292.61|17172.61|17293.45|17173.45|17292.61|17172.61|10
1632933270000|2021-09-29 16:34:30|17292.07|17172.07|17293.17|17173.17|17293.17|17173.17|17292.07|17172.07|10
1632933280000|2021-09-29 16:34:40|17293.75|17173.75|17293.49|17173.49|17294.72|17174.72|17293.24|17173.24|10
1632933290000|2021-09-29 16:34:50|17293.3|17173.3|17290.55|17170.55|17293.62|17173.62|17289.98|17169.98|10
1632933300000|2021-09-29 16:35:00|17289.92|17169.92|17286.69|17166.69|17289.92|17169.92|17286.54|17166.54|10
1632933310000|2021-09-29 16:35:10|17285.59|17165.59|17285.6|17165.6|17285.87|17165.87|17284.39|17164.39|10
1632933320000|2021-09-29 16:35:20|17286.05|17166.05|17284.2|17164.2|17286.15|17166.15|17284.2|17164.2|10
1632933330000|2021-09-29 16:35:30|17283.97|17163.97|17282.14|17162.14|17283.97|17163.97|17282.14|17162.14|10
1632933340000|2021-09-29 16:35:40|17281.04|17161.04|17279.65|17159.65|17281.04|17161.04|17279.62|17159.62|10
1632933350000|2021-09-29 16:35:50|17279.59|17159.59|17278.93|17158.93|17279.59|17159.59|17278.93|17158.93|9
1632933360000|2021-09-29 16:36:00|17278.42|17158.42|17275.42|17155.42|17278.42|17158.42|17275.41|17155.41|10
1632933370000|2021-09-29 16:36:10|17276.11|17156.11|17278.47|17158.47|17278.96|17158.96|17276.11|17156.11|9
1632933380000|2021-09-29 16:36:20|17279.38|17159.38|17280.06|17160.06|17281.05|17161.05|17279.08|17159.08|10
1632933390000|2021-09-29 16:36:30|17279.08|17159.08|17277.55|17157.55|17279.08|17159.08|17277.55|17157.55|9
1632933400000|2021-09-29 16:36:40|17277.57|17157.57|17276.7|17156.7|17277.57|17157.57|17276.53|17156.53|10
1632933410000|2021-09-29 16:36:50|17276.41|17156.41|17276.99|17156.99|17276.99|17156.99|17275.66|17155.66|10
1632933420000|2021-09-29 16:37:00|17277.48|17157.48|17278.19|17158.19|17278.46|17158.46|17277.48|17157.48|9
1632933430000|2021-09-29 16:37:10|17278.82|17158.82|17282.01|17162.01|17282.66|17162.66|17278.82|17158.82|9
1632933440000|2021-09-29 16:37:20|17282.22|17162.22|17281.5|17161.5|17282.22|17162.22|17281.26|17161.26|10
1632933450000|2021-09-29 16:37:30|17281.33|17161.33|17280.78|17160.78|17281.6|17161.6|17280.59|17160.59|10
1632933460000|2021-09-29 16:37:40|17280.39|17160.39|17279.95|17159.95|17280.5|17160.5|17279.56|17159.56|10
1632933470000|2021-09-29 16:37:50|17278.87|17158.87|17276.03|17156.03|17278.87|17158.87|17275.79|17155.79|10
1632933480000|2021-09-29 16:38:00|17275.72|17155.72|17278.52|17158.52|17278.52|17158.52|17275.72|17155.72|10
1632933490000|2021-09-29 16:38:10|17278.65|17158.65|17279.65|17159.65|17280.31|17160.31|17278.65|17158.65|10
1632933500000|2021-09-29 16:38:20|17279.56|17159.56|17277.09|17157.09|17279.6|17159.6|17277.09|17157.09|9
1632933510000|2021-09-29 16:38:30|17276.9|17156.9|17275.99|17155.99|17276.92|17156.92|17275.99|17155.99|10
1632933520000|2021-09-29 16:38:40|17275.03|17155.03|17269.51|17149.51|17275.63|17155.63|17269.51|17149.51|10
1632933530000|2021-09-29 16:38:50|17268.71|17148.71|17264.73|17144.73|17268.71|17148.71|17264.73|17144.73|8
1632933540000|2021-09-29 16:39:00|17264.66|17144.66|17261.62|17141.62|17264.66|17144.66|17261.62|17141.62|8
1632933550000|2021-09-29 16:39:10|17261.79|17141.79|17258.56|17138.56|17262.37|17142.37|17258.56|17138.56|10
1632933560000|2021-09-29 16:39:20|17258.16|17138.16|17251.9|17131.9|17258.35|17138.35|17251.9|17131.9|10
1632933570000|2021-09-29 16:39:30|17251.13|17131.13|17246.72|17126.72|17251.13|17131.13|17246.72|17126.72|10
1632933580000|2021-09-29 16:39:40|17246.09|17126.09|17246.23|17126.23|17246.23|17126.23|17245.24|17125.24|8
1632933590000|2021-09-29 16:39:50|17246.19|17126.19|17249.03|17129.03|17249.03|17129.03|17246.19|17126.19|10
1632933600000|2021-09-29 16:40:00|17249.14|17129.14|17246.28|17126.28|17250.46|17130.46|17245.78|17125.78|10
1632933610000|2021-09-29 16:40:10|17246.72|17126.72|17244.33|17124.33|17246.72|17126.72|17244.33|17124.33|10
1632933620000|2021-09-29 16:40:20|17244.61|17124.61|17241.83|17121.83|17244.7|17124.7|17241.83|17121.83|10
1632933630000|2021-09-29 16:40:30|17241.51|17121.51|17240.99|17120.99|17241.73|17121.73|17240.8|17120.8|10
1632933640000|2021-09-29 16:40:40|17240.97|17120.97|17238.92|17118.92|17241.41|17121.41|17238.92|17118.92|10
1632933650000|2021-09-29 16:40:50|17238.69|17118.69|17237.8|17117.8|17238.69|17118.69|17235.46|17115.46|10
1632933660000|2021-09-29 16:41:00|17237.69|17117.69|17239.9|17119.9|17239.9|17119.9|17237.69|17117.69|9
1632933670000|2021-09-29 16:41:10|17239.92|17119.92|17246.53|17126.53|17246.53|17126.53|17239.91|17119.91|10
1632933680000|2021-09-29 16:41:20|17246.82|17126.82|17250.32|17130.32|17250.32|17130.32|17246.82|17126.82|10
1632933690000|2021-09-29 16:41:30|17250.17|17130.17|17252.43|17132.43|17252.43|17132.43|17249.82|17129.82|9
1632933700000|2021-09-29 16:41:40|17252.48|17132.48|17251.96|17131.96|17252.48|17132.48|17250.76|17130.76|10
1632933710000|2021-09-29 16:41:50|17252.36|17132.36|17258.76|17138.76|17258.76|17138.76|17252.36|17132.36|10
1632933720000|2021-09-29 16:42:00|17258.28|17138.28|17263.24|17143.24|17263.24|17143.24|17258.28|17138.28|10
1632933730000|2021-09-29 16:42:10|17262.74|17142.74|17264.64|17144.64|17265.3|17145.3|17262.74|17142.74|10
1632933740000|2021-09-29 16:42:20|17264.63|17144.63|17268.07|17148.07|17268.07|17148.07|17264.63|17144.63|10
1632933750000|2021-09-29 16:42:30|17268.28|17148.28|17268|17148|17268.69|17148.69|17267.92|17147.92|9
1632933760000|2021-09-29 16:42:40|17267.81|17147.81|17269.02|17149.02|17269.02|17149.02|17267.68|17147.68|10
1632933770000|2021-09-29 16:42:50|17269.83|17149.83|17270.11|17150.11|17271.03|17151.03|17269.71|17149.71|10
1632933780000|2021-09-29 16:43:00|17269.82|17149.82|17271.61|17151.61|17271.61|17151.61|17269.68|17149.68|8
1632933790000|2021-09-29 16:43:10|17271.65|17151.65|17267.81|17147.81|17271.66|17151.66|17267.81|17147.81|10
1632933800000|2021-09-29 16:43:20|17267.34|17147.34|17262.04|17142.04|17267.34|17147.34|17262.04|17142.04|10
1632933810000|2021-09-29 16:43:30|17260.16|17140.16|17258.37|17138.37|17260.17|17140.17|17258.37|17138.37|10
1632933820000|2021-09-29 16:43:40|17258.44|17138.44|17256.42|17136.42|17258.49|17138.49|17256.42|17136.42|10
1632933830000|2021-09-29 16:43:50|17256.04|17136.04|17256.47|17136.47|17256.47|17136.47|17254.64|17134.64|10
1632933840000|2021-09-29 16:44:00|17256.26|17136.26|17256.84|17136.84|17256.84|17136.84|17255.74|17135.74|9
1632933850000|2021-09-29 16:44:10|17256.67|17136.67|17257.98|17137.98|17257.98|17137.98|17256.09|17136.09|10
1632933860000|2021-09-29 16:44:20|17259.38|17139.38|17260.56|17140.56|17260.56|17140.56|17259.21|17139.21|10
1632933870000|2021-09-29 16:44:30|17260.55|17140.55|17261.24|17141.24|17261.86|17141.86|17260.55|17140.55|9
1632933880000|2021-09-29 16:44:40|17261.97|17141.97|17261.75|17141.75|17263.17|17143.17|17261.1|17141.1|10
1632933890000|2021-09-29 16:44:50|17261.7|17141.7|17262.26|17142.26|17262.67|17142.67|17261.7|17141.7|10
1632933900000|2021-09-29 16:45:00|17262.3|17142.3|17260.43|17140.43|17262.38|17142.38|17260.43|17140.43|10
1632933910000|2021-09-29 16:45:10|17260.84|17140.84|17257.62|17137.62|17261.07|17141.07|17257.62|17137.62|10
1632933920000|2021-09-29 16:45:20|17257.35|17137.35|17254.85|17134.85|17257.43|17137.43|17254.85|17134.85|10
1632933930000|2021-09-29 16:45:30|17253.84|17133.84|17249.87|17129.87|17253.84|17133.84|17249.87|17129.87|10
1632933940000|2021-09-29 16:45:40|17250.05|17130.05|17245.99|17125.99|17250.05|17130.05|17245.94|17125.94|9
1632933950000|2021-09-29 16:45:50|17245.89|17125.89|17250.8|17130.8|17250.8|17130.8|17245.89|17125.89|10
1632933960000|2021-09-29 16:46:00|17251.11|17131.11|17254.18|17134.18|17254.18|17134.18|17251.11|17131.11|10
1632933970000|2021-09-29 16:46:10|17253.73|17133.73|17259.27|17139.27|17259.27|17139.27|17253.73|17133.73|10
1632933980000|2021-09-29 16:46:20|17258.63|17138.63|17261.44|17141.44|17262.01|17142.01|17258.63|17138.63|9
1632933990000|2021-09-29 16:46:30|17261.94|17141.94|17264.88|17144.88|17264.88|17144.88|17261.86|17141.86|10
1632934000000|2021-09-29 16:46:40|17265.4|17145.4|17267.04|17147.04|17267.04|17147.04|17265.02|17145.02|10
1632934010000|2021-09-29 16:46:50|17267.58|17147.58|17272.99|17152.99|17272.99|17152.99|17267.58|17147.58|9
1632934020000|2021-09-29 16:47:00|17272.85|17152.85|17277.98|17157.98|17278.35|17158.35|17272.85|17152.85|10
1632934030000|2021-09-29 16:47:10|17277.97|17157.97|17276.54|17156.54|17277.97|17157.97|17276.37|17156.37|9
1632934040000|2021-09-29 16:47:20|17276.43|17156.43|17276.96|17156.96|17277.95|17157.95|17276.43|17156.43|10
1632934050000|2021-09-29 16:47:30|17276.86|17156.86|17275.29|17155.29|17277.05|17157.05|17275.29|17155.29|10
1632934060000|2021-09-29 16:47:40|17275.15|17155.15|17273.59|17153.59|17275.24|17155.24|17273.59|17153.59|10
1632934070000|2021-09-29 16:47:50|17273.61|17153.61|17274.53|17154.53|17275.47|17155.47|17273.61|17153.61|9
1632934080000|2021-09-29 16:48:00|17273.72|17153.72|17275.52|17155.52|17275.79|17155.79|17273.66|17153.66|9
1632934090000|2021-09-29 16:48:10|17275.46|17155.46|17272.24|17152.24|17275.51|17155.51|17272.15|17152.15|10
1632934100000|2021-09-29 16:48:20|17272.3|17152.3|17271.11|17151.11|17272.3|17152.3|17271.02|17151.02|10
1632934110000|2021-09-29 16:48:30|17271.91|17151.91|17272.93|17152.93|17273.46|17153.46|17271.91|17151.91|10
1632934120000|2021-09-29 16:48:40|17272.82|17152.82|17271.36|17151.36|17272.82|17152.82|17270.42|17150.42|10
1632934130000|2021-09-29 16:48:50|17271.26|17151.26|17272.54|17152.54|17272.77|17152.77|17271.26|17151.26|9
1632934140000|2021-09-29 16:49:00|17272.31|17152.31|17272.09|17152.09|17272.59|17152.59|17272.06|17152.06|9
1632934150000|2021-09-29 16:49:10|17272.39|17152.39|17272.46|17152.46|17272.46|17152.46|17271.83|17151.83|9
1632934160000|2021-09-29 16:49:20|17273.03|17153.03|17273.86|17153.86|17275.58|17155.58|17273.03|17153.03|10
1632934170000|2021-09-29 16:49:30|17274.34|17154.34|17271.28|17151.28|17274.35|17154.35|17271.28|17151.28|10
1632934180000|2021-09-29 16:49:40|17271.22|17151.22|17272.34|17152.34|17272.55|17152.55|17271.09|17151.09|10
1632934190000|2021-09-29 16:49:50|17272.29|17152.29|17270.95|17150.95|17272.29|17152.29|17270.82|17150.82|10
1632934200000|2021-09-29 16:50:00|17271.15|17151.15|17272.88|17152.88|17272.88|17152.88|17271.14|17151.14|9
1632934210000|2021-09-29 16:50:10|17273.18|17153.18|17272.33|17152.33|17273.27|17153.27|17272.33|17152.33|10
1632934220000|2021-09-29 16:50:20|17272.43|17152.43|17273.82|17153.82|17273.82|17153.82|17272.43|17152.43|10
1632934230000|2021-09-29 16:50:30|17273.73|17153.73|17273.97|17153.97|17275.36|17155.36|17273.73|17153.73|9
1632934240000|2021-09-29 16:50:40|17274.01|17154.01|17274.78|17154.78|17274.84|17154.84|17273.81|17153.81|10
1632934250000|2021-09-29 16:50:50|17276.56|17156.56|17280.31|17160.31|17280.87|17160.87|17276.56|17156.56|10
1632934260000|2021-09-29 16:51:00|17280.83|17160.83|17287.73|17167.73|17288.33|17168.33|17280.83|17160.83|10
1632934270000|2021-09-29 16:51:10|17287.74|17167.74|17289.31|17169.31|17289.31|17169.31|17287.67|17167.67|9
1632934280000|2021-09-29 16:51:20|17290.95|17170.95|17296.19|17176.19|17296.19|17176.19|17290.95|17170.95|9
1632934290000|2021-09-29 16:51:30|17296.28|17176.28|17300.61|17180.61|17300.61|17180.61|17296.28|17176.28|10
1632934300000|2021-09-29 16:51:40|17302.83|17182.83|17303.56|17183.56|17303.74|17183.74|17302.83|17182.83|10
1632934310000|2021-09-29 16:51:50|17303.76|17183.76|17307.12|17187.12|17307.12|17187.12|17303.76|17183.76|10
1632934320000|2021-09-29 16:52:00|17307.31|17187.31|17311.75|17191.75|17311.75|17191.75|17307.31|17187.31|10
1632934330000|2021-09-29 16:52:10|17312.78|17192.78|17312.92|17192.92|17314.37|17194.37|17312.78|17192.78|10
1632934340000|2021-09-29 16:52:20|17313.19|17193.19|17309.79|17189.79|17314|17194|17309.79|17189.79|9
1632934350000|2021-09-29 16:52:30|17308.73|17188.73|17308.33|17188.33|17308.73|17188.73|17308.18|17188.18|9
1632934360000|2021-09-29 16:52:40|17308.64|17188.64|17312.57|17192.57|17312.57|17192.57|17308.15|17188.15|10
1632934370000|2021-09-29 16:52:50|17312.65|17192.65|17310.99|17190.99|17312.9|17192.9|17310.99|17190.99|10
1632934380000|2021-09-29 16:53:00|17311.76|17191.76|17310.87|17190.87|17311.76|17191.76|17310.87|17190.87|9
1632934390000|2021-09-29 16:53:10|17310.79|17190.79|17311.39|17191.39|17311.39|17191.39|17310.3|17190.3|9
1632934400000|2021-09-29 16:53:20|17309.93|17189.93|17306.68|17186.68|17309.93|17189.93|17306.68|17186.68|8
1632934410000|2021-09-29 16:53:30|17306.14|17186.14|17305.92|17185.92|17306.14|17186.14|17304.89|17184.89|9
1632934420000|2021-09-29 16:53:40|17306.16|17186.16|17306.43|17186.43|17307.26|17187.26|17306.16|17186.16|9
1632934430000|2021-09-29 16:53:50|17306.56|17186.56|17306.53|17186.53|17306.92|17186.92|17306.43|17186.43|10
1632934440000|2021-09-29 16:54:00|17306.32|17186.32|17306.56|17186.56|17306.56|17186.56|17306.28|17186.28|9
1632934450000|2021-09-29 16:54:10|17306.48|17186.48|17298.82|17178.82|17306.48|17186.48|17298.82|17178.82|10
1632934460000|2021-09-29 16:54:20|17296.63|17176.63|17290.66|17170.66|17296.63|17176.63|17290.66|17170.66|10
1632934470000|2021-09-29 16:54:30|17290|17170|17287.28|17167.28|17290|17170|17287.28|17167.28|8
1632934480000|2021-09-29 16:54:40|17287.51|17167.51|17287.03|17167.03|17287.62|17167.62|17286.82|17166.82|8
1632934490000|2021-09-29 16:54:50|17286.56|17166.56|17286.29|17166.29|17286.8|17166.8|17286.06|17166.06|10
1632934500000|2021-09-29 16:55:00|17286.3|17166.3|17286.47|17166.47|17286.58|17166.58|17285.95|17165.95|10
1632934510000|2021-09-29 16:55:10|17286.1|17166.1|17287.54|17167.54|17287.54|17167.54|17286.1|17166.1|10
1632934520000|2021-09-29 16:55:20|17286.89|17166.89|17291.28|17171.28|17291.28|17171.28|17286.89|17166.89|10
1632934530000|2021-09-29 16:55:30|17291.77|17171.77|17294.17|17174.17|17294.81|17174.81|17291.77|17171.77|9
1632934540000|2021-09-29 16:55:40|17294.29|17174.29|17294.86|17174.86|17294.87|17174.87|17293.44|17173.44|10
1632934550000|2021-09-29 16:55:50|17294.87|17174.87|17297.29|17177.29|17297.29|17177.29|17294.87|17174.87|9
1632934560000|2021-09-29 16:56:00|17297.58|17177.58|17300.78|17180.78|17301.08|17181.08|17297.58|17177.58|10
1632934570000|2021-09-29 16:56:10|17300.7|17180.7|17300.05|17180.05|17300.93|17180.93|17300.05|17180.05|9
1632934580000|2021-09-29 16:56:20|17299.91|17179.91|17298.49|17178.49|17300.69|17180.69|17298.19|17178.19|10
1632934590000|2021-09-29 16:56:30|17298.48|17178.48|17297.35|17177.35|17298.48|17178.48|17297.24|17177.24|8
1632934600000|2021-09-29 16:56:40|17297.24|17177.24|17296.4|17176.4|17297.87|17177.87|17296.4|17176.4|10
1632934610000|2021-09-29 16:56:50|17296.23|17176.23|17295.93|17175.93|17296.61|17176.61|17295.82|17175.82|10
1632934620000|2021-09-29 16:57:00|17294.86|17174.86|17289.66|17169.66|17294.86|17174.86|17289.66|17169.66|9
1632934630000|2021-09-29 16:57:10|17289.93|17169.93|17287.84|17167.84|17289.93|17169.93|17287.84|17167.84|10
1632934640000|2021-09-29 16:57:20|17287.53|17167.53|17286.22|17166.22|17287.66|17167.66|17286.22|17166.22|9
1632934650000|2021-09-29 16:57:30|17286.05|17166.05|17285.11|17165.11|17286.05|17166.05|17284.74|17164.74|10
1632934660000|2021-09-29 16:57:40|17285.15|17165.15|17285.67|17165.67|17287.42|17167.42|17285.15|17165.15|9
1632934670000|2021-09-29 16:57:50|17286.25|17166.25|17285.01|17165.01|17286.32|17166.32|17285.01|17165.01|10
1632934680000|2021-09-29 16:58:00|17284.87|17164.87|17285.43|17165.43|17285.43|17165.43|17282.77|17162.77|10
1632934690000|2021-09-29 16:58:10|17285.5|17165.5|17284.8|17164.8|17285.64|17165.64|17284.59|17164.59|9
1632934700000|2021-09-29 16:58:20|17284.43|17164.43|17284.6|17164.6|17284.6|17164.6|17283.65|17163.65|10
1632934710000|2021-09-29 16:58:30|17284.49|17164.49|17283.27|17163.27|17284.49|17164.49|17283.27|17163.27|10
1632934720000|2021-09-29 16:58:40|17283.22|17163.22|17282.97|17162.97|17283.5|17163.5|17282.95|17162.95|10
1632934730000|2021-09-29 16:58:50|17282.65|17162.65|17282.29|17162.29|17282.65|17162.65|17281.46|17161.46|10
1632934740000|2021-09-29 16:59:00|17282.58|17162.58|17282.28|17162.28|17282.58|17162.58|17281.94|17161.94|9
1632934750000|2021-09-29 16:59:10|17282.52|17162.52|17284.8|17164.8|17284.8|17164.8|17282.52|17162.52|10
1632934760000|2021-09-29 16:59:20|17284.87|17164.87|17284.39|17164.39|17285.58|17165.58|17284.39|17164.39|9
1632934770000|2021-09-29 16:59:30|17283.17|17163.17|17280.59|17160.59|17283.17|17163.17|17280.59|17160.59|9
1632934780000|2021-09-29 16:59:40|17280.15|17160.15|17278.93|17158.93|17280.15|17160.15|17278.82|17158.82|10
1632934790000|2021-09-29 16:59:50|17278.59|17158.59|17278.29|17158.29|17278.77|17158.77|17278.29|17158.29|9
1632934800000|2021-09-29 17:00:00|17277.41|17157.41|17267.76|17147.76|17277.41|17157.41|17267.76|17147.76|10
1632934810000|2021-09-29 17:00:10|17267.52|17147.52|17264.08|17144.08|17267.52|17147.52|17264|17144|10
1632934820000|2021-09-29 17:00:20|17264.25|17144.25|17262.16|17142.16|17264.25|17144.25|17262.16|17142.16|10
1632934830000|2021-09-29 17:00:30|17261.5|17141.5|17261.63|17141.63|17261.96|17141.96|17261.16|17141.16|10
1632934840000|2021-09-29 17:00:40|17261.98|17141.98|17264.79|17144.79|17265.37|17145.37|17261.8|17141.8|9
1632934850000|2021-09-29 17:00:50|17265.61|17145.61|17265.15|17145.15|17265.61|17145.61|17264.67|17144.67|9
1632934860000|2021-09-29 17:01:00|17264.7|17144.7|17268.31|17148.31|17268.31|17148.31|17264.7|17144.7|10
1632934870000|2021-09-29 17:01:10|17268.55|17148.55|17272.97|17152.97|17272.97|17152.97|17268.55|17148.55|10
1632934880000|2021-09-29 17:01:20|17273.05|17153.05|17275.44|17155.44|17275.44|17155.44|17273.05|17153.05|10
1632934890000|2021-09-29 17:01:30|17275.47|17155.47|17278.05|17158.05|17278.05|17158.05|17275.47|17155.47|8
1632934900000|2021-09-29 17:01:40|17278.31|17158.31|17283.17|17163.17|17283.17|17163.17|17278.31|17158.31|10
1632934910000|2021-09-29 17:01:50|17283.49|17163.49|17283.63|17163.63|17283.75|17163.75|17283.1|17163.1|9
1632934920000|2021-09-29 17:02:00|17283.59|17163.59|17284.22|17164.22|17284.22|17164.22|17283.17|17163.17|10
1632934930000|2021-09-29 17:02:10|17284.55|17164.55|17285.62|17165.62|17285.62|17165.62|17284.55|17164.55|9
1632934940000|2021-09-29 17:02:20|17285.71|17165.71|17286.17|17166.17|17286.17|17166.17|17285.64|17165.64|10
1632934950000|2021-09-29 17:02:30|17286.16|17166.16|17285.34|17165.34|17286.16|17166.16|17284.71|17164.71|10
1632934960000|2021-09-29 17:02:40|17284.89|17164.89|17283.2|17163.2|17284.89|17164.89|17282.76|17162.76|9
1632934970000|2021-09-29 17:02:50|17282.45|17162.45|17279.6|17159.6|17282.67|17162.67|17279.19|17159.19|9
1632934980000|2021-09-29 17:03:00|17279.16|17159.16|17277.03|17157.03|17279.16|17159.16|17277.03|17157.03|10
1632934990000|2021-09-29 17:03:10|17277.07|17157.07|17274.95|17154.95|17277.07|17157.07|17274.56|17154.56|10
1632935000000|2021-09-29 17:03:20|17275.08|17155.08|17275.28|17155.28|17275.28|17155.28|17274.85|17154.85|8
1632935010000|2021-09-29 17:03:30|17275.14|17155.14|17275.41|17155.41|17275.41|17155.41|17274.04|17154.04|10
1632935020000|2021-09-29 17:03:40|17276.97|17156.97|17278.54|17158.54|17278.87|17158.87|17276.97|17156.97|9
1632935030000|2021-09-29 17:03:50|17278.56|17158.56|17277.79|17157.79|17278.57|17158.57|17277.79|17157.79|9
1632935040000|2021-09-29 17:04:00|17277.7|17157.7|17276.25|17156.25|17277.7|17157.7|17276.25|17156.25|9
1632935050000|2021-09-29 17:04:10|17275.37|17155.37|17273.99|17153.99|17275.37|17155.37|17273.97|17153.97|8
1632935060000|2021-09-29 17:04:20|17273.98|17153.98|17274.45|17154.45|17274.84|17154.84|17273.98|17153.98|9
1632935070000|2021-09-29 17:04:30|17274.47|17154.47|17273.58|17153.58|17274.68|17154.68|17273.56|17153.56|9
1632935080000|2021-09-29 17:04:40|17273.63|17153.63|17271.33|17151.33|17273.63|17153.63|17271.33|17151.33|9
1632935090000|2021-09-29 17:04:50|17270.42|17150.42|17265.38|17145.38|17270.42|17150.42|17265.38|17145.38|9
1632935100000|2021-09-29 17:05:00|17265.28|17145.28|17255.89|17135.89|17265.28|17145.28|17255.89|17135.89|10
1632935110000|2021-09-29 17:05:10|17255.34|17135.34|17251.24|17131.24|17255.34|17135.34|17251.24|17131.24|10
1632935120000|2021-09-29 17:05:20|17251.9|17131.9|17253.41|17133.41|17253.41|17133.41|17251.5|17131.5|10
1632935130000|2021-09-29 17:05:30|17253.65|17133.65|17252.82|17132.82|17253.96|17133.96|17252.5|17132.5|10
1632935140000|2021-09-29 17:05:40|17252.05|17132.05|17249.06|17129.06|17252.05|17132.05|17249.06|17129.06|10
1632935150000|2021-09-29 17:05:50|17248.43|17128.43|17245.57|17125.57|17248.43|17128.43|17245.46|17125.46|9
1632935160000|2021-09-29 17:06:00|17245.96|17125.96|17244.7|17124.7|17245.96|17125.96|17243.03|17123.03|9
1632935170000|2021-09-29 17:06:10|17244.78|17124.78|17243.81|17123.81|17244.78|17124.78|17242.12|17122.12|10
1632935180000|2021-09-29 17:06:20|17244.35|17124.35|17243.52|17123.52|17244.35|17124.35|17243.52|17123.52|9
1632935190000|2021-09-29 17:06:30|17244.06|17124.06|17245.07|17125.07|17245.07|17125.07|17243.92|17123.92|10
1632935200000|2021-09-29 17:06:40|17245.05|17125.05|17246.21|17126.21|17246.21|17126.21|17244.51|17124.51|8
1632935210000|2021-09-29 17:06:50|17246.05|17126.05|17249.4|17129.4|17249.4|17129.4|17245.65|17125.65|10
1632935220000|2021-09-29 17:07:00|17250.4|17130.4|17251.9|17131.9|17251.9|17131.9|17250.4|17130.4|10
1632935230000|2021-09-29 17:07:10|17251.67|17131.67|17251.31|17131.31|17251.85|17131.85|17250.79|17130.79|10
1632935240000|2021-09-29 17:07:20|17251.16|17131.16|17251.01|17131.01|17251.16|17131.16|17250.37|17130.37|9
1632935250000|2021-09-29 17:07:30|17251.31|17131.31|17254.76|17134.76|17254.76|17134.76|17251.31|17131.31|9
1632935260000|2021-09-29 17:07:40|17255.35|17135.35|17256.96|17136.96|17256.96|17136.96|17254.82|17134.82|8
1632935270000|2021-09-29 17:07:50|17259.78|17139.78|17263.07|17143.07|17263.07|17143.07|17259.34|17139.34|10
1632935280000|2021-09-29 17:08:00|17263.27|17143.27|17266.41|17146.41|17266.41|17146.41|17263.27|17143.27|10
1632935290000|2021-09-29 17:08:10|17266.61|17146.61|17269.47|17149.47|17269.61|17149.61|17266.61|17146.61|10
1632935300000|2021-09-29 17:08:20|17269.49|17149.49|17268.58|17148.58|17269.64|17149.64|17268.12|17148.12|10
1632935310000|2021-09-29 17:08:30|17269.39|17149.39|17271.69|17151.69|17271.85|17151.85|17269.29|17149.29|9
1632935320000|2021-09-29 17:08:40|17271.72|17151.72|17272.54|17152.54|17272.55|17152.55|17271.72|17151.72|7
1632935330000|2021-09-29 17:08:50|17272.47|17152.47|17271.7|17151.7|17273.27|17153.27|17271.7|17151.7|9
1632935340000|2021-09-29 17:09:00|17271.43|17151.43|17269.06|17149.06|17271.43|17151.43|17268.54|17148.54|10
1632935350000|2021-09-29 17:09:10|17268.46|17148.46|17269.29|17149.29|17269.29|17149.29|17267.03|17147.03|10
1632935360000|2021-09-29 17:09:20|17270.2|17150.2|17267.02|17147.02|17270.2|17150.2|17267.02|17147.02|10
1632935370000|2021-09-29 17:09:30|17266.65|17146.65|17263.1|17143.1|17266.65|17146.65|17263.1|17143.1|10
1632935380000|2021-09-29 17:09:40|17261.63|17141.63|17263.01|17143.01|17263.37|17143.37|17261.63|17141.63|9
1632935390000|2021-09-29 17:09:50|17263.23|17143.23|17263.67|17143.67|17263.67|17143.67|17262.94|17142.94|10
1632935400000|2021-09-29 17:10:00|17265.62|17145.62|17265.87|17145.87|17266.3|17146.3|17264.09|17144.09|10
1632935410000|2021-09-29 17:10:10|17265.16|17145.16|17265.1|17145.1|17265.27|17145.27|17264.86|17144.86|10
1632935420000|2021-09-29 17:10:20|17265.62|17145.62|17267.78|17147.78|17267.78|17147.78|17265.24|17145.24|10
1632935430000|2021-09-29 17:10:30|17268.61|17148.61|17270.9|17150.9|17270.9|17150.9|17268.61|17148.61|10
1632935440000|2021-09-29 17:10:40|17272.26|17152.26|17273.67|17153.67|17275.12|17155.12|17272.26|17152.26|10
1632935450000|2021-09-29 17:10:50|17273.64|17153.64|17275.57|17155.57|17275.79|17155.79|17273.64|17153.64|10
1632935460000|2021-09-29 17:11:00|17275.65|17155.65|17276.01|17156.01|17276.01|17156.01|17275.24|17155.24|9
1632935470000|2021-09-29 17:11:10|17276.34|17156.34|17277.91|17157.91|17277.91|17157.91|17276.34|17156.34|8
1632935480000|2021-09-29 17:11:20|17277.84|17157.84|17279.77|17159.77|17279.77|17159.77|17277.84|17157.84|10
1632935490000|2021-09-29 17:11:30|17279.94|17159.94|17278.18|17158.18|17279.94|17159.94|17278.01|17158.01|10
1632935500000|2021-09-29 17:11:40|17277.44|17157.44|17274.73|17154.73|17277.66|17157.66|17274.73|17154.73|10
1632935510000|2021-09-29 17:11:50|17274.33|17154.33|17272.71|17152.71|17274.33|17154.33|17272.34|17152.34|10
1632935520000|2021-09-29 17:12:00|17273.03|17153.03|17271.11|17151.11|17273.64|17153.64|17271.11|17151.11|10
1632935530000|2021-09-29 17:12:10|17270.99|17150.99|17271.11|17151.11|17271.22|17151.22|17270.08|17150.08|9
1632935540000|2021-09-29 17:12:20|17271.36|17151.36|17271.89|17151.89|17272.01|17152.01|17271.31|17151.31|8
1632935550000|2021-09-29 17:12:30|17271.74|17151.74|17271.17|17151.17|17271.86|17151.86|17270.66|17150.66|9
1632935560000|2021-09-29 17:12:40|17271.2|17151.2|17269.12|17149.12|17271.24|17151.24|17269.12|17149.12|9
1632935570000|2021-09-29 17:12:50|17268.97|17148.97|17267.86|17147.86|17269.92|17149.92|17267.75|17147.75|8
1632935580000|2021-09-29 17:13:00|17267.68|17147.68|17267.59|17147.59|17267.73|17147.73|17267.36|17147.36|10
1632935590000|2021-09-29 17:13:10|17267.55|17147.55|17266.35|17146.35|17267.55|17147.55|17266.35|17146.35|8
1632935600000|2021-09-29 17:13:20|17266.31|17146.31|17266.38|17146.38|17266.38|17146.38|17265.89|17145.89|7
1632935610000|2021-09-29 17:13:30|17266.61|17146.61|17265.85|17145.85|17266.97|17146.97|17265.85|17145.85|9
1632935620000|2021-09-29 17:13:40|17265.86|17145.86|17264.14|17144.14|17265.98|17145.98|17264.14|17144.14|8
1632935630000|2021-09-29 17:13:50|17264.12|17144.12|17264.24|17144.24|17264.26|17144.26|17264.1|17144.1|5
1632935640000|2021-09-29 17:14:00|17264.23|17144.23|17263.6|17143.6|17264.55|17144.55|17263.6|17143.6|7
1632935650000|2021-09-29 17:14:10|17263.55|17143.55|17263.88|17143.88|17264.14|17144.14|17262.98|17142.98|10
1632935660000|2021-09-29 17:14:20|17264.02|17144.02|17264.79|17144.79|17265.06|17145.06|17263.95|17143.95|9
1632935670000|2021-09-29 17:14:30|17263.84|17143.84|17260.57|17140.57|17263.84|17143.84|17260.57|17140.57|10
1632935680000|2021-09-29 17:14:40|17260.07|17140.07|17256.23|17136.23|17260.07|17140.07|17256.22|17136.22|10
1632935690000|2021-09-29 17:14:50|17256.04|17136.04|17257.8|17137.8|17258.08|17138.08|17256.03|17136.03|10
1632935700000|2021-09-29 17:15:00|17257.63|17137.63|17256.39|17136.39|17258.07|17138.07|17256.39|17136.39|10
1632935710000|2021-09-29 17:15:10|17255.94|17135.94|17246.16|17126.16|17255.94|17135.94|17246.16|17126.16|10
1632935720000|2021-09-29 17:15:20|17245.31|17125.31|17241.72|17121.72|17245.31|17125.31|17241.58|17121.58|10
1632935730000|2021-09-29 17:15:30|17241.59|17121.59|17244.54|17124.54|17244.54|17124.54|17241.48|17121.48|10
1632935740000|2021-09-29 17:15:40|17244.88|17124.88|17246.03|17126.03|17246.03|17126.03|17244.76|17124.76|10
1632935750000|2021-09-29 17:15:50|17245.99|17125.99|17248.08|17128.08|17248.08|17128.08|17244.72|17124.72|10
1632935760000|2021-09-29 17:16:00|17248.32|17128.32|17253.5|17133.5|17253.84|17133.84|17248.32|17128.32|9
1632935770000|2021-09-29 17:16:10|17253.33|17133.33|17256.18|17136.18|17256.18|17136.18|17252.17|17132.17|10
1632935780000|2021-09-29 17:16:20|17256.56|17136.56|17261.41|17141.41|17261.41|17141.41|17256.56|17136.56|10
1632935790000|2021-09-29 17:16:30|17262.01|17142.01|17263.1|17143.1|17263.1|17143.1|17261.64|17141.64|10
1632935800000|2021-09-29 17:16:40|17262.19|17142.19|17264.37|17144.37|17264.37|17144.37|17261.36|17141.36|10
1632935810000|2021-09-29 17:16:50|17266.29|17146.29|17270.21|17150.21|17270.4|17150.4|17266.29|17146.29|10
1632935820000|2021-09-29 17:17:00|17270.35|17150.35|17271.65|17151.65|17271.67|17151.67|17270.35|17150.35|8
1632935830000|2021-09-29 17:17:10|17272.07|17152.07|17274.92|17154.92|17275.07|17155.07|17272.01|17152.01|10
1632935840000|2021-09-29 17:17:20|17275.39|17155.39|17277.58|17157.58|17277.58|17157.58|17275.39|17155.39|10
1632935850000|2021-09-29 17:17:30|17277.43|17157.43|17276.73|17156.73|17277.43|17157.43|17275.53|17155.53|10
1632935860000|2021-09-29 17:17:40|17276.37|17156.37|17284.96|17164.96|17284.96|17164.96|17276.37|17156.37|10
1632935870000|2021-09-29 17:17:50|17285.8|17165.8|17289.97|17169.97|17290|17170|17285.8|17165.8|10
1632935880000|2021-09-29 17:18:00|17291.29|17171.29|17293.1|17173.1|17293.1|17173.1|17291.07|17171.07|9
1632935890000|2021-09-29 17:18:10|17293.41|17173.41|17293.16|17173.16|17293.75|17173.75|17293.11|17173.11|10
1632935900000|2021-09-29 17:18:20|17291.59|17171.59|17289.5|17169.5|17292.5|17172.5|17289.5|17169.5|10
1632935910000|2021-09-29 17:18:30|17289.99|17169.99|17291.22|17171.22|17292.11|17172.11|17289.43|17169.43|10
1632935920000|2021-09-29 17:18:40|17290.63|17170.63|17289.49|17169.49|17290.63|17170.63|17289.49|17169.49|10
1632935930000|2021-09-29 17:18:50|17289.42|17169.42|17290.83|17170.83|17291.43|17171.43|17289.41|17169.41|10
1632935940000|2021-09-29 17:19:00|17290.86|17170.86|17293.6|17173.6|17293.71|17173.71|17290.86|17170.86|10
1632935950000|2021-09-29 17:19:10|17293.82|17173.82|17295.93|17175.93|17295.93|17175.93|17292.58|17172.58|10
1632935960000|2021-09-29 17:19:20|17296.07|17176.07|17297.29|17177.29|17297.29|17177.29|17295.66|17175.66|10
1632935970000|2021-09-29 17:19:30|17297.19|17177.19|17298.36|17178.36|17298.4|17178.4|17297.19|17177.19|10
1632935980000|2021-09-29 17:19:40|17298.62|17178.62|17298.05|17178.05|17299.84|17179.84|17298.05|17178.05|9
1632935990000|2021-09-29 17:19:50|17297.97|17177.97|17294.9|17174.9|17297.97|17177.97|17294.9|17174.9|9
1632936000000|2021-09-29 17:20:00|17295.05|17175.05|17294.99|17174.99|17295.23|17175.23|17294.86|17174.86|10
1632936010000|2021-09-29 17:20:10|17294.79|17174.79|17295.2|17175.2|17295.2|17175.2|17294.08|17174.08|10
1632936020000|2021-09-29 17:20:20|17295.63|17175.63|17297.96|17177.96|17297.96|17177.96|17295.63|17175.63|10
1632936030000|2021-09-29 17:20:30|17298.2|17178.2|17300.7|17180.7|17300.7|17180.7|17298.2|17178.2|9
1632936040000|2021-09-29 17:20:40|17300.97|17180.97|17300.47|17180.47|17301.21|17181.21|17300.47|17180.47|8
1632936050000|2021-09-29 17:20:50|17300.48|17180.48|17301.76|17181.76|17301.85|17181.85|17300.48|17180.48|7
1632936060000|2021-09-29 17:21:00|17302.13|17182.13|17300.27|17180.27|17302.36|17182.36|17300.27|17180.27|9
1632936070000|2021-09-29 17:21:10|17299.83|17179.83|17299.53|17179.53|17300.6|17180.6|17299.53|17179.53|10
1632936080000|2021-09-29 17:21:20|17299.6|17179.6|17298.41|17178.41|17300.05|17180.05|17298.38|17178.38|10
1632936090000|2021-09-29 17:21:30|17298.55|17178.55|17297.71|17177.71|17299.01|17179.01|17297.53|17177.53|10
1632936100000|2021-09-29 17:21:40|17297.35|17177.35|17295.71|17175.71|17297.42|17177.42|17295.71|17175.71|10
1632936110000|2021-09-29 17:21:50|17294.98|17174.98|17289.05|17169.05|17294.98|17174.98|17289.05|17169.05|10
1632936120000|2021-09-29 17:22:00|17288.66|17168.66|17286.46|17166.46|17288.66|17168.66|17285.55|17165.55|9
1632936130000|2021-09-29 17:22:10|17286.91|17166.91|17286.26|17166.26|17286.95|17166.95|17285.97|17165.97|10
1632936140000|2021-09-29 17:22:20|17286.21|17166.21|17287.73|17167.73|17287.73|17167.73|17286.21|17166.21|10
1632936150000|2021-09-29 17:22:30|17288.12|17168.12|17290.2|17170.2|17290.2|17170.2|17287.96|17167.96|10
1632936160000|2021-09-29 17:22:40|17290.08|17170.08|17293.31|17173.31|17293.31|17173.31|17290.08|17170.08|9
1632936170000|2021-09-29 17:22:50|17293.4|17173.4|17293.06|17173.06|17293.63|17173.63|17292.8|17172.8|8
1632936180000|2021-09-29 17:23:00|17293.04|17173.04|17294.6|17174.6|17295.05|17175.05|17293.02|17173.02|10
1632936190000|2021-09-29 17:23:10|17295.3|17175.3|17292.56|17172.56|17295.3|17175.3|17292.33|17172.33|9
1632936200000|2021-09-29 17:23:20|17291.7|17171.7|17292.41|17172.41|17292.79|17172.79|17291.7|17171.7|10
1632936210000|2021-09-29 17:23:30|17292.48|17172.48|17293.16|17173.16|17293.4|17173.4|17292.48|17172.48|8
1632936220000|2021-09-29 17:23:40|17293.13|17173.13|17290.63|17170.63|17293.14|17173.14|17290.57|17170.57|8
1632936230000|2021-09-29 17:23:50|17290.43|17170.43|17290.51|17170.51|17290.87|17170.87|17290.2|17170.2|9
1632936240000|2021-09-29 17:24:00|17290.58|17170.58|17291.76|17171.76|17292.05|17172.05|17290.58|17170.58|9
1632936250000|2021-09-29 17:24:10|17291.61|17171.61|17290.72|17170.72|17291.61|17171.61|17290.71|17170.71|8
1632936260000|2021-09-29 17:24:20|17290.73|17170.73|17289.66|17169.66|17290.73|17170.73|17289.66|17169.66|7
1632936270000|2021-09-29 17:24:30|17289.67|17169.67|17290.39|17170.39|17290.65|17170.65|17289.65|17169.65|10
1632936280000|2021-09-29 17:24:40|17290.53|17170.53|17292.19|17172.19|17292.53|17172.53|17290.41|17170.41|10
1632936290000|2021-09-29 17:24:50|17292.4|17172.4|17292.79|17172.79|17292.81|17172.81|17292.4|17172.4|10
1632936300000|2021-09-29 17:25:00|17292.9|17172.9|17293.38|17173.38|17293.38|17173.38|17292.81|17172.81|9
1632936310000|2021-09-29 17:25:10|17293.48|17173.48|17292.36|17172.36|17293.48|17173.48|17292.32|17172.32|8
1632936320000|2021-09-29 17:25:20|17291.62|17171.62|17292.98|17172.98|17292.98|17172.98|17290.55|17170.55|8
1632936330000|2021-09-29 17:25:30|17294.17|17174.17|17298.67|17178.67|17298.67|17178.67|17294.17|17174.17|10
1632936340000|2021-09-29 17:25:40|17298.93|17178.93|17302.49|17182.49|17303.22|17183.22|17298.48|17178.48|10
1632936350000|2021-09-29 17:25:50|17301.65|17181.65|17299.51|17179.51|17301.65|17181.65|17299.35|17179.35|9
1632936360000|2021-09-29 17:26:00|17299.41|17179.41|17297.37|17177.37|17299.98|17179.98|17297.37|17177.37|10
1632936370000|2021-09-29 17:26:10|17296.8|17176.8|17295.93|17175.93|17296.8|17176.8|17295.93|17175.93|10
1632936380000|2021-09-29 17:26:20|17295.71|17175.71|17292.94|17172.94|17295.71|17175.71|17292.94|17172.94|10
1632936390000|2021-09-29 17:26:30|17292.96|17172.96|17292.96|17172.96|17293.11|17173.11|17292.82|17172.82|9
1632936400000|2021-09-29 17:26:40|17293.31|17173.31|17296.35|17176.35|17296.35|17176.35|17293.31|17173.31|10
1632936410000|2021-09-29 17:26:50|17296.21|17176.21|17297.65|17177.65|17297.74|17177.74|17296.21|17176.21|10
1632936420000|2021-09-29 17:27:00|17297.63|17177.63|17296.78|17176.78|17297.9|17177.9|17296.55|17176.55|8
1632936430000|2021-09-29 17:27:10|17296.77|17176.77|17297.58|17177.58|17297.92|17177.92|17296.63|17176.63|10
1632936440000|2021-09-29 17:27:20|17297.7|17177.7|17296.68|17176.68|17297.83|17177.83|17296.68|17176.68|8
1632936450000|2021-09-29 17:27:30|17296.28|17176.28|17293.42|17173.42|17296.28|17176.28|17293.42|17173.42|10
1632936460000|2021-09-29 17:27:40|17294.33|17174.33|17293.42|17173.42|17294.52|17174.52|17293.23|17173.23|10
1632936470000|2021-09-29 17:27:50|17293.38|17173.38|17291.52|17171.52|17293.38|17173.38|17290.96|17170.96|10
1632936480000|2021-09-29 17:28:00|17291.72|17171.72|17289.55|17169.55|17291.72|17171.72|17289.36|17169.36|9
1632936490000|2021-09-29 17:28:10|17289.48|17169.48|17290.39|17170.39|17290.39|17170.39|17289.48|17169.48|7
1632936500000|2021-09-29 17:28:20|17290.85|17170.85|17291.18|17171.18|17291.27|17171.27|17290.56|17170.56|9
1632936510000|2021-09-29 17:28:30|17290.73|17170.73|17291.16|17171.16|17291.39|17171.39|17290.73|17170.73|8
1632936520000|2021-09-29 17:28:40|17291.19|17171.19|17290.78|17170.78|17291.35|17171.35|17290.78|17170.78|10
1632936530000|2021-09-29 17:28:50|17290.59|17170.59|17290.64|17170.64|17290.73|17170.73|17290.35|17170.35|9
1632936540000|2021-09-29 17:29:00|17290.49|17170.49|17292.78|17172.78|17292.83|17172.83|17290.49|17170.49|10
1632936550000|2021-09-29 17:29:10|17293.79|17173.79|17294.26|17174.26|17294.26|17174.26|17293.72|17173.72|9
1632936560000|2021-09-29 17:29:20|17294.53|17174.53|17294.43|17174.43|17294.67|17174.67|17294.29|17174.29|10
1632936570000|2021-09-29 17:29:30|17294.44|17174.44|17295.25|17175.25|17295.37|17175.37|17294.44|17174.44|8
1632936580000|2021-09-29 17:29:40|17295.05|17175.05|17292.57|17172.57|17295.05|17175.05|17292.57|17172.57|9
1632936590000|2021-09-29 17:29:50|17292.09|17172.09|17291.14|17171.14|17292.09|17172.09|17291.14|17171.14|9
1632936600000|2021-09-29 17:30:00|17291.32|17171.32|17289.78|17169.78|17291.32|17171.32|17289.72|17169.72|10
1632936610000|2021-09-29 17:30:10|17288.86|17168.86|17286.53|17166.53|17288.86|17168.86|17285.7|17165.7|9
1632936620000|2021-09-29 17:30:20|17285.75|17165.75|17284.51|17164.51|17285.75|17165.75|17284.13|17164.13|10
1632936630000|2021-09-29 17:30:30|17284.69|17164.69|17280.97|17160.97|17284.88|17164.88|17280.97|17160.97|10
1632936640000|2021-09-29 17:30:40|17280.62|17160.62|17281.45|17161.45|17282.04|17162.04|17280.62|17160.62|10
1632936650000|2021-09-29 17:30:50|17281.66|17161.66|17278.32|17158.32|17281.66|17161.66|17278.32|17158.32|10
1632936660000|2021-09-29 17:31:00|17277.99|17157.99|17276.29|17156.29|17277.99|17157.99|17276|17156|10
1632936670000|2021-09-29 17:31:10|17275.34|17155.34|17269.25|17149.25|17275.34|17155.34|17269.25|17149.25|10
1632936680000|2021-09-29 17:31:20|17268.69|17148.69|17262.13|17142.13|17268.69|17148.69|17262.13|17142.13|10
1632936690000|2021-09-29 17:31:30|17261.9|17141.9|17264.08|17144.08|17264.32|17144.32|17261.9|17141.9|10
1632936700000|2021-09-29 17:31:40|17265.11|17145.11|17264.92|17144.92|17265.56|17145.56|17264.92|17144.92|9
1632936710000|2021-09-29 17:31:50|17264.67|17144.67|17264.38|17144.38|17264.74|17144.74|17264.14|17144.14|10
1632936720000|2021-09-29 17:32:00|17264.49|17144.49|17263.97|17143.97|17265.03|17145.03|17263.97|17143.97|10
1632936730000|2021-09-29 17:32:10|17262.26|17142.26|17257.92|17137.92|17262.26|17142.26|17257.92|17137.92|10
1632936740000|2021-09-29 17:32:20|17258.13|17138.13|17257.35|17137.35|17259.45|17139.45|17257.35|17137.35|10
1632936750000|2021-09-29 17:32:30|17257.31|17137.31|17256.54|17136.54|17257.31|17137.31|17256.36|17136.36|10
1632936760000|2021-09-29 17:32:40|17256.68|17136.68|17261.21|17141.21|17261.21|17141.21|17256.68|17136.68|9
1632936770000|2021-09-29 17:32:50|17261.32|17141.32|17263.9|17143.9|17264|17144|17261.32|17141.32|10
1632936780000|2021-09-29 17:33:00|17264.76|17144.76|17266.71|17146.71|17266.71|17146.71|17264.73|17144.73|9
1632936790000|2021-09-29 17:33:10|17266.79|17146.79|17266.56|17146.56|17266.8|17146.8|17266.49|17146.49|7
1632936800000|2021-09-29 17:33:20|17266.49|17146.49|17267.26|17147.26|17267.55|17147.55|17266.49|17146.49|10
1632936810000|2021-09-29 17:33:30|17267.13|17147.13|17269.18|17149.18|17269.18|17149.18|17267.13|17147.13|10
1632936820000|2021-09-29 17:33:40|17269.26|17149.26|17269.12|17149.12|17269.43|17149.43|17269.12|17149.12|10
1632936830000|2021-09-29 17:33:50|17268.77|17148.77|17265.4|17145.4|17268.8|17148.8|17265.33|17145.33|10
1632936840000|2021-09-29 17:34:00|17265.2|17145.2|17261.51|17141.51|17265.2|17145.2|17261.5|17141.5|10
1632936850000|2021-09-29 17:34:10|17260.77|17140.77|17262.33|17142.33|17262.33|17142.33|17260.4|17140.4|10
1632936860000|2021-09-29 17:34:20|17262.5|17142.5|17269.01|17149.01|17269.01|17149.01|17262.5|17142.5|10
1632936870000|2021-09-29 17:34:30|17269.32|17149.32|17274.89|17154.89|17274.89|17154.89|17269.32|17149.32|10
1632936880000|2021-09-29 17:34:40|17275.36|17155.36|17277.46|17157.46|17277.8|17157.8|17274.01|17154.01|10
1632936890000|2021-09-29 17:34:50|17277.4|17157.4|17277.54|17157.54|17277.72|17157.72|17277.31|17157.31|9
1632936900000|2021-09-29 17:35:00|17277.56|17157.56|17273.28|17153.28|17277.56|17157.56|17273.28|17153.28|10
1632936910000|2021-09-29 17:35:10|17273.31|17153.31|17267.36|17147.36|17273.31|17153.31|17267.36|17147.36|9
1632936920000|2021-09-29 17:35:20|17267.37|17147.37|17266.04|17146.04|17267.62|17147.62|17266.04|17146.04|9
1632936930000|2021-09-29 17:35:30|17265.65|17145.65|17264|17144|17265.65|17145.65|17263.82|17143.82|8
1632936940000|2021-09-29 17:35:40|17264.14|17144.14|17261.99|17141.99|17264.4|17144.4|17261.89|17141.89|10
1632936950000|2021-09-29 17:35:50|17261.93|17141.93|17260.79|17140.79|17262|17142|17260.07|17140.07|9
1632936960000|2021-09-29 17:36:00|17260.93|17140.93|17262.5|17142.5|17262.82|17142.82|17260.93|17140.93|9
1632936970000|2021-09-29 17:36:10|17263.45|17143.45|17263.99|17143.99|17263.99|17143.99|17262.13|17142.13|10
1632936980000|2021-09-29 17:36:20|17264.23|17144.23|17264.8|17144.8|17264.85|17144.85|17264.16|17144.16|9
1632936990000|2021-09-29 17:36:30|17264.52|17144.52|17264.24|17144.24|17264.52|17144.52|17264.24|17144.24|9
1632937000000|2021-09-29 17:36:40|17264.02|17144.02|17264|17144|17264.02|17144.02|17263.54|17143.54|10
1632937010000|2021-09-29 17:36:50|17264.34|17144.34|17266.17|17146.17|17266.17|17146.17|17264.34|17144.34|8
1632937020000|2021-09-29 17:37:00|17266.2|17146.2|17266.08|17146.08|17266.44|17146.44|17265.9|17145.9|10
1632937030000|2021-09-29 17:37:10|17265.99|17145.99|17266.21|17146.21|17267.37|17147.37|17265.99|17145.99|10
1632937040000|2021-09-29 17:37:20|17266.01|17146.01|17266.26|17146.26|17266.26|17146.26|17265.87|17145.87|8
1632937050000|2021-09-29 17:37:30|17265.94|17145.94|17267.01|17147.01|17267.19|17147.19|17265.94|17145.94|8
1632937060000|2021-09-29 17:37:40|17267.08|17147.08|17267.16|17147.16|17267.48|17147.48|17266.53|17146.53|10
1632937070000|2021-09-29 17:37:50|17267.55|17147.55|17273.69|17153.69|17273.82|17153.82|17267.55|17147.55|10
1632937080000|2021-09-29 17:38:00|17273.81|17153.81|17274.86|17154.86|17274.92|17154.92|17273.81|17153.81|9
1632937090000|2021-09-29 17:38:10|17274.96|17154.96|17274.64|17154.64|17275.11|17155.11|17274.64|17154.64|10
1632937100000|2021-09-29 17:38:20|17275.21|17155.21|17276.27|17156.27|17276.65|17156.65|17275.21|17155.21|8
1632937110000|2021-09-29 17:38:30|17276.26|17156.26|17276.86|17156.86|17276.86|17156.86|17276.25|17156.25|9
1632937120000|2021-09-29 17:38:40|17277.1|17157.1|17276.39|17156.39|17277.1|17157.1|17275.85|17155.85|9
1632937130000|2021-09-29 17:38:50|17276.49|17156.49|17276.35|17156.35|17276.56|17156.56|17276.05|17156.05|8
1632937140000|2021-09-29 17:39:00|17276.13|17156.13|17273.97|17153.97|17276.16|17156.16|17273.97|17153.97|8
1632937150000|2021-09-29 17:39:10|17273.55|17153.55|17271.73|17151.73|17273.55|17153.55|17271.31|17151.31|10
1632937160000|2021-09-29 17:39:20|17271.61|17151.61|17270.28|17150.28|17271.61|17151.61|17269.83|17149.83|9
1632937170000|2021-09-29 17:39:30|17270|17150|17268.17|17148.17|17270|17150|17268.17|17148.17|10
1632937180000|2021-09-29 17:39:40|17267.77|17147.77|17267.43|17147.43|17267.77|17147.77|17266.86|17146.86|10
1632937190000|2021-09-29 17:39:50|17266.33|17146.33|17263.63|17143.63|17266.33|17146.33|17263.63|17143.63|10
1632937200000|2021-09-29 17:40:00|17263.33|17143.33|17261.14|17141.14|17263.33|17143.33|17260.75|17140.75|10
1632937210000|2021-09-29 17:40:10|17261.01|17141.01|17260.75|17140.75|17261.25|17141.25|17260.75|17140.75|9
1632937220000|2021-09-29 17:40:20|17260.52|17140.52|17257.76|17137.76|17260.52|17140.52|17257.76|17137.76|10
1632937230000|2021-09-29 17:40:30|17257.46|17137.46|17257.06|17137.06|17257.67|17137.67|17257.06|17137.06|10
1632937240000|2021-09-29 17:40:40|17257.03|17137.03|17255.95|17135.95|17257.03|17137.03|17255.95|17135.95|10
1632937250000|2021-09-29 17:40:50|17255.93|17135.93|17253.36|17133.36|17255.93|17135.93|17253.36|17133.36|10
1632937260000|2021-09-29 17:41:00|17253.33|17133.33|17249.91|17129.91|17253.51|17133.51|17249.84|17129.84|8
1632937270000|2021-09-29 17:41:10|17249.23|17129.23|17246.84|17126.84|17249.23|17129.23|17246.84|17126.84|10
1632937280000|2021-09-29 17:41:20|17246.48|17126.48|17241.9|17121.9|17246.48|17126.48|17241.6|17121.6|10
1632937290000|2021-09-29 17:41:30|17241.88|17121.88|17239.28|17119.28|17241.88|17121.88|17239.28|17119.28|9
1632937300000|2021-09-29 17:41:40|17238.98|17118.98|17238.6|17118.6|17238.98|17118.98|17237.93|17117.93|10
1632937310000|2021-09-29 17:41:50|17238.02|17118.02|17238.19|17118.19|17238.87|17118.87|17238.02|17118.02|10
1632937320000|2021-09-29 17:42:00|17238.09|17118.09|17237.71|17117.71|17238.09|17118.09|17237.62|17117.62|10
1632937330000|2021-09-29 17:42:10|17238.29|17118.29|17239.44|17119.44|17239.67|17119.67|17238.26|17118.26|10
1632937340000|2021-09-29 17:42:20|17239.73|17119.73|17240.28|17120.28|17240.66|17120.66|17239.73|17119.73|9
1632937350000|2021-09-29 17:42:30|17240.17|17120.17|17239.54|17119.54|17240.31|17120.31|17239.3|17119.3|8
1632937360000|2021-09-29 17:42:40|17239.6|17119.6|17239.35|17119.35|17239.68|17119.68|17238.91|17118.91|10
1632937370000|2021-09-29 17:42:50|17239.04|17119.04|17238.27|17118.27|17239.04|17119.04|17238.27|17118.27|9
1632937380000|2021-09-29 17:43:00|17238.33|17118.33|17237.69|17117.69|17238.54|17118.54|17237.69|17117.69|10
1632937390000|2021-09-29 17:43:10|17238|17118|17237.12|17117.12|17238|17118|17236.74|17116.74|10
1632937400000|2021-09-29 17:43:20|17236.86|17116.86|17235.96|17115.96|17237.07|17117.07|17235.96|17115.96|9
1632937410000|2021-09-29 17:43:30|17235.95|17115.95|17232.16|17112.16|17236.1|17116.1|17232.16|17112.16|8
1632937420000|2021-09-29 17:43:40|17231.85|17111.85|17213.45|17093.45|17231.85|17111.85|17212.76|17092.76|10
1632937430000|2021-09-29 17:43:50|17212.69|17092.69|17209.74|17089.74|17212.69|17092.69|17209.74|17089.74|10
1632937440000|2021-09-29 17:44:00|17210.01|17090.01|17211.28|17091.28|17211.28|17091.28|17208.57|17088.57|10
1632937450000|2021-09-29 17:44:10|17211.53|17091.53|17212.58|17092.58|17212.6|17092.6|17211.53|17091.53|10
1632937460000|2021-09-29 17:44:20|17212.38|17092.38|17214.26|17094.26|17214.26|17094.26|17212.38|17092.38|10
1632937470000|2021-09-29 17:44:30|17214.39|17094.39|17216.55|17096.55|17216.55|17096.55|17214.27|17094.27|10
1632937480000|2021-09-29 17:44:40|17216.64|17096.64|17217.64|17097.64|17218.25|17098.25|17216.64|17096.64|10
1632937490000|2021-09-29 17:44:50|17217.88|17097.88|17218.53|17098.53|17219|17099|17217.74|17097.74|8
1632937500000|2021-09-29 17:45:00|17218.39|17098.39|17212.4|17092.4|17218.39|17098.39|17211.89|17091.89|10
1632937510000|2021-09-29 17:45:10|17212.17|17092.17|17207.65|17087.65|17212.65|17092.65|17207.65|17087.65|10
1632937520000|2021-09-29 17:45:20|17207.6|17087.6|17203.92|17083.92|17207.6|17087.6|17203.92|17083.92|10
1632937530000|2021-09-29 17:45:30|17202.42|17082.42|17197|17077|17202.42|17082.42|17195.44|17075.44|10
1632937540000|2021-09-29 17:45:40|17195.14|17075.14|17187.38|17067.38|17195.14|17075.14|17187.38|17067.38|10
1632937550000|2021-09-29 17:45:50|17187.45|17067.45|17188.71|17068.71|17188.71|17068.71|17187.45|17067.45|10
1632937560000|2021-09-29 17:46:00|17188.41|17068.41|17188.63|17068.63|17189.64|17069.64|17188.27|17068.27|10
1632937570000|2021-09-29 17:46:10|17188.25|17068.25|17186.2|17066.2|17188.47|17068.47|17186.2|17066.2|10
1632937580000|2021-09-29 17:46:20|17185.92|17065.92|17172.15|17052.15|17185.92|17065.92|17172.15|17052.15|10
1632937590000|2021-09-29 17:46:30|17168.78|17048.78|17160.86|17040.86|17168.78|17048.78|17160.86|17040.86|10
1632937600000|2021-09-29 17:46:40|17160.95|17040.95|17150.24|17030.24|17160.95|17040.95|17149.04|17029.04|10
1632937610000|2021-09-29 17:46:50|17151.67|17031.67|17148.85|17028.85|17151.67|17031.67|17148.85|17028.85|10
1632937620000|2021-09-29 17:47:00|17148.52|17028.52|17140.6|17020.6|17148.96|17028.96|17140.6|17020.6|10
1632937630000|2021-09-29 17:47:10|17140.33|17020.33|17140.87|17020.87|17142.13|17022.13|17140.33|17020.33|9
1632937640000|2021-09-29 17:47:20|17140.94|17020.94|17141.48|17021.48|17141.48|17021.48|17137.63|17017.63|10
1632937650000|2021-09-29 17:47:30|17142.01|17022.01|17145.03|17025.03|17145.03|17025.03|17141.78|17021.78|10
1632937660000|2021-09-29 17:47:40|17144.72|17024.72|17148.49|17028.49|17149.48|17029.48|17144.72|17024.72|10
1632937670000|2021-09-29 17:47:50|17148.34|17028.34|17141.93|17021.93|17148.68|17028.68|17141.93|17021.93|10
1632937680000|2021-09-29 17:48:00|17141.73|17021.73|17144.7|17024.7|17144.72|17024.72|17140.89|17020.89|10
1632937690000|2021-09-29 17:48:10|17144.59|17024.59|17146.12|17026.12|17146.44|17026.44|17144.59|17024.59|10
1632937700000|2021-09-29 17:48:20|17146.16|17026.16|17145.41|17025.41|17146.35|17026.35|17145.41|17025.41|9
1632937710000|2021-09-29 17:48:30|17147.66|17027.66|17152.04|17032.04|17152.04|17032.04|17147.66|17027.66|10
1632937720000|2021-09-29 17:48:40|17152.95|17032.95|17157.16|17037.16|17157.16|17037.16|17152.95|17032.95|10
1632937730000|2021-09-29 17:48:50|17157.04|17037.04|17161.11|17041.11|17161.75|17041.75|17157.04|17037.04|10
1632937740000|2021-09-29 17:49:00|17161.61|17041.61|17161.76|17041.76|17161.76|17041.76|17160.53|17040.53|9
1632937750000|2021-09-29 17:49:10|17161.85|17041.85|17161.83|17041.83|17162.43|17042.43|17161.58|17041.58|10
1632937760000|2021-09-29 17:49:20|17161.73|17041.73|17162.04|17042.04|17162.29|17042.29|17161.65|17041.65|10
1632937770000|2021-09-29 17:49:30|17162.03|17042.03|17160.46|17040.46|17162.25|17042.25|17160.34|17040.34|10
1632937780000|2021-09-29 17:49:40|17160.79|17040.79|17162.85|17042.85|17162.85|17042.85|17160.69|17040.69|7
1632937790000|2021-09-29 17:49:50|17163.01|17043.01|17164.51|17044.51|17164.51|17044.51|17163.01|17043.01|10
1632937800000|2021-09-29 17:50:00|17164.52|17044.52|17164.34|17044.34|17165.64|17045.64|17164.19|17044.19|9
1632937810000|2021-09-29 17:50:10|17164.44|17044.44|17167.02|17047.02|17167.02|17047.02|17164.44|17044.44|10
1632937820000|2021-09-29 17:50:20|17167.56|17047.56|17165.73|17045.73|17167.64|17047.64|17165.73|17045.73|10
1632937830000|2021-09-29 17:50:30|17165.42|17045.42|17164.47|17044.47|17165.42|17045.42|17164.15|17044.15|9
1632937840000|2021-09-29 17:50:40|17164|17044|17165.56|17045.56|17165.56|17045.56|17163.85|17043.85|9
1632937850000|2021-09-29 17:50:50|17165.85|17045.85|17164.92|17044.92|17166.67|17046.67|17164.72|17044.72|10
1632937860000|2021-09-29 17:51:00|17164.73|17044.73|17167.5|17047.5|17167.5|17047.5|17164.73|17044.73|8
1632937870000|2021-09-29 17:51:10|17167.65|17047.65|17167.91|17047.91|17168.85|17048.85|17167.65|17047.65|10
1632937880000|2021-09-29 17:51:20|17167.03|17047.03|17168.76|17048.76|17168.76|17048.76|17165.9|17045.9|10
1632937890000|2021-09-29 17:51:30|17168.73|17048.73|17169.77|17049.77|17170.23|17050.23|17168.73|17048.73|10
1632937900000|2021-09-29 17:51:40|17169.6|17049.6|17167|17047|17169.6|17049.6|17165.9|17045.9|10
1632937910000|2021-09-29 17:51:50|17167.11|17047.11|17165.26|17045.26|17167.21|17047.21|17165.26|17045.26|9
1632937920000|2021-09-29 17:52:00|17165.42|17045.42|17160.19|17040.19|17165.42|17045.42|17160.19|17040.19|10
1632937930000|2021-09-29 17:52:10|17159|17039|17160.73|17040.73|17160.73|17040.73|17159|17039|10
1632937940000|2021-09-29 17:52:20|17160.47|17040.47|17157.76|17037.76|17160.47|17040.47|17157.76|17037.76|10
1632937950000|2021-09-29 17:52:30|17158.05|17038.05|17158.95|17038.95|17159.02|17039.02|17158.05|17038.05|9
1632937960000|2021-09-29 17:52:40|17159.36|17039.36|17158.11|17038.11|17159.36|17039.36|17157.56|17037.56|10
1632937970000|2021-09-29 17:52:50|17158.18|17038.18|17159.07|17039.07|17159.12|17039.12|17158.13|17038.13|10
1632937980000|2021-09-29 17:53:00|17159.1|17039.1|17161.8|17041.8|17161.8|17041.8|17159.1|17039.1|10
1632937990000|2021-09-29 17:53:10|17161.9|17041.9|17163.42|17043.42|17163.5|17043.5|17161.64|17041.64|10
1632938000000|2021-09-29 17:53:20|17163.52|17043.52|17164.24|17044.24|17164.37|17044.37|17163.52|17043.52|10
1632938010000|2021-09-29 17:53:30|17164.45|17044.45|17164.65|17044.65|17165.41|17045.41|17164.45|17044.45|9
1632938020000|2021-09-29 17:53:40|17165.06|17045.06|17164.04|17044.04|17165.32|17045.32|17164.04|17044.04|9
1632938030000|2021-09-29 17:53:50|17163.22|17043.22|17161.37|17041.37|17163.22|17043.22|17161.37|17041.37|10
1632938040000|2021-09-29 17:54:00|17160.55|17040.55|17158.63|17038.63|17160.55|17040.55|17157.89|17037.89|10
1632938050000|2021-09-29 17:54:10|17158.75|17038.75|17155.02|17035.02|17158.75|17038.75|17155.02|17035.02|10
1632938060000|2021-09-29 17:54:20|17154.85|17034.85|17152.72|17032.72|17154.85|17034.85|17152.5|17032.5|10
1632938070000|2021-09-29 17:54:30|17152.64|17032.64|17151.11|17031.11|17153.2|17033.2|17150.92|17030.92|10
1632938080000|2021-09-29 17:54:40|17152.54|17032.54|17156.76|17036.76|17156.76|17036.76|17152.54|17032.54|10
1632938090000|2021-09-29 17:54:50|17156.71|17036.71|17157.48|17037.48|17157.48|17037.48|17155.91|17035.91|10
1632938100000|2021-09-29 17:55:00|17158.25|17038.25|17159.55|17039.55|17159.55|17039.55|17158.1|17038.1|10
1632938110000|2021-09-29 17:55:10|17159.66|17039.66|17159.53|17039.53|17160.45|17040.45|17159.53|17039.53|10
1632938120000|2021-09-29 17:55:20|17159.36|17039.36|17157.36|17037.36|17159.56|17039.56|17157.36|17037.36|10
1632938130000|2021-09-29 17:55:30|17157.31|17037.31|17152.16|17032.16|17157.31|17037.31|17152.16|17032.16|9
1632938140000|2021-09-29 17:55:40|17151.93|17031.93|17147.53|17027.53|17151.93|17031.93|17147.47|17027.47|10
1632938150000|2021-09-29 17:55:50|17147.03|17027.03|17145.37|17025.37|17147.03|17027.03|17145.12|17025.12|10
1632938160000|2021-09-29 17:56:00|17145.53|17025.53|17141.63|17021.63|17145.85|17025.85|17141.63|17021.63|10
1632938170000|2021-09-29 17:56:10|17141.3|17021.3|17137.96|17017.96|17141.47|17021.47|17137.96|17017.96|10
1632938180000|2021-09-29 17:56:20|17137.83|17017.83|17141.2|17021.2|17141.2|17021.2|17136.96|17016.96|10
1632938190000|2021-09-29 17:56:30|17141.54|17021.54|17140.62|17020.62|17142.04|17022.04|17140.03|17020.03|10
1632938200000|2021-09-29 17:56:40|17140.3|17020.3|17143|17023|17143|17023|17140.3|17020.3|10
1632938210000|2021-09-29 17:56:50|17142.82|17022.82|17144.18|17024.18|17144.18|17024.18|17142.82|17022.82|7
1632938220000|2021-09-29 17:57:00|17144.4|17024.4|17145.06|17025.06|17145.34|17025.34|17144.4|17024.4|10
1632938230000|2021-09-29 17:57:10|17145.38|17025.38|17146.16|17026.16|17146.26|17026.26|17144.77|17024.77|10
1632938240000|2021-09-29 17:57:20|17145.89|17025.89|17144.8|17024.8|17145.89|17025.89|17144.8|17024.8|9
1632938250000|2021-09-29 17:57:30|17144.26|17024.26|17146.33|17026.33|17146.5|17026.5|17143.63|17023.63|10
1632938260000|2021-09-29 17:57:40|17146.39|17026.39|17142.37|17022.37|17146.39|17026.39|17142.37|17022.37|10
1632938270000|2021-09-29 17:57:50|17142.07|17022.07|17141.76|17021.76|17142.07|17022.07|17141.46|17021.46|8
1632938280000|2021-09-29 17:58:00|17141.42|17021.42|17139.15|17019.15|17142.56|17022.56|17139.15|17019.15|10
1632938290000|2021-09-29 17:58:10|17139.27|17019.27|17137.95|17017.95|17139.27|17019.27|17137.87|17017.87|10
1632938300000|2021-09-29 17:58:20|17138.08|17018.08|17134.94|17014.94|17138.08|17018.08|17134.94|17014.94|9
1632938310000|2021-09-29 17:58:30|17134.9|17014.9|17128.06|17008.06|17134.9|17014.9|17127.27|17007.27|10
1632938320000|2021-09-29 17:58:40|17125.31|17005.31|17121.02|17001.02|17125.31|17005.31|17121.02|17001.02|10
1632938330000|2021-09-29 17:58:50|17121.31|17001.31|17120.46|17000.46|17121.31|17001.31|17120.34|17000.34|10
1632938340000|2021-09-29 17:59:00|17120.54|17000.54|17116.31|16996.31|17120.54|17000.54|17116.31|16996.31|10
1632938350000|2021-09-29 17:59:10|17116.32|16996.32|17115.64|16995.64|17116.47|16996.47|17115.05|16995.05|10
1632938360000|2021-09-29 17:59:20|17116.01|16996.01|17121.53|17001.53|17121.53|17001.53|17116.01|16996.01|10
1632938370000|2021-09-29 17:59:30|17121.52|17001.52|17124.23|17004.23|17124.34|17004.34|17121.25|17001.25|10
1632938380000|2021-09-29 17:59:40|17123.79|17003.79|17121.93|17001.93|17123.79|17003.79|17121.88|17001.88|10
1632938390000|2021-09-29 17:59:50|17121.03|17001.03|17117.66|16997.66|17122.11|17002.11|17117.66|16997.66|10
1632938400000|2021-09-29 18:00:00|17117.02|16997.02|17113.87|16993.87|17117.31|16997.31|17113.87|16993.87|10
1632938410000|2021-09-29 18:00:10|17113.72|16993.72|17105.99|16985.99|17113.72|16993.72|17105.92|16985.92|10
1632938420000|2021-09-29 18:00:20|17105.51|16985.51|17106.26|16986.26|17106.26|16986.26|17103.03|16983.03|10
1632938430000|2021-09-29 18:00:30|17107.1|16987.1|17112.14|16992.14|17112.14|16992.14|17107.1|16987.1|10
1632938440000|2021-09-29 18:00:40|17112.59|16992.59|17118.33|16998.33|17118.33|16998.33|17112.59|16992.59|10
1632938450000|2021-09-29 18:00:50|17119.37|16999.37|17126.34|17006.34|17126.34|17006.34|17119.36|16999.36|10
1632938460000|2021-09-29 18:01:00|17127.05|17007.05|17129.24|17009.24|17130.12|17010.12|17127.05|17007.05|10
1632938470000|2021-09-29 18:01:10|17129.22|17009.22|17122.58|17002.58|17129.22|17009.22|17122.58|17002.58|10
1632938480000|2021-09-29 18:01:20|17122.56|17002.56|17125.3|17005.3|17125.3|17005.3|17122.1|17002.1|10
1632938490000|2021-09-29 18:01:30|17125.16|17005.16|17129.5|17009.5|17129.5|17009.5|17125.16|17005.16|9
1632938500000|2021-09-29 18:01:40|17129.77|17009.77|17134.53|17014.53|17134.53|17014.53|17129.61|17009.61|10
1632938510000|2021-09-29 18:01:50|17135.21|17015.21|17135.82|17015.82|17135.82|17015.82|17135.05|17015.05|10
1632938520000|2021-09-29 18:02:00|17135.77|17015.77|17134.28|17014.28|17135.86|17015.86|17134.28|17014.28|8
1632938530000|2021-09-29 18:02:10|17135.09|17015.09|17134.47|17014.47|17135.14|17015.14|17131.78|17011.78|10
1632938540000|2021-09-29 18:02:20|17134.57|17014.57|17130.37|17010.37|17134.57|17014.57|17130.12|17010.12|9
1632938550000|2021-09-29 18:02:30|17130.29|17010.29|17119.05|16999.05|17130.51|17010.51|17119.05|16999.05|10
1632938560000|2021-09-29 18:02:40|17117.9|16997.9|17111.44|16991.44|17117.9|16997.9|17111.44|16991.44|10
1632938570000|2021-09-29 18:02:50|17111.66|16991.66|17101.82|16981.82|17112.05|16992.05|17101.82|16981.82|10
1632938580000|2021-09-29 18:03:00|17101.58|16981.58|17102.4|16982.4|17102.41|16982.41|17100.99|16980.99|10
1632938590000|2021-09-29 18:03:10|17102.49|16982.49|17105.95|16985.95|17106.1|16986.1|17102.49|16982.49|10
1632938600000|2021-09-29 18:03:20|17106.78|16986.78|17109.14|16989.14|17109.36|16989.36|17106.78|16986.78|10
1632938610000|2021-09-29 18:03:30|17110.76|16990.76|17111.14|16991.14|17112.1|16992.1|17109.83|16989.83|10
1632938620000|2021-09-29 18:03:40|17111.71|16991.71|17108.36|16988.36|17111.71|16991.71|17108.36|16988.36|10
1632938630000|2021-09-29 18:03:50|17107.47|16987.47|17105.41|16985.41|17107.47|16987.47|17105.41|16985.41|9
1632938640000|2021-09-29 18:04:00|17105.05|16985.05|17103|16983|17105.55|16985.55|17103|16983|9
1632938650000|2021-09-29 18:04:10|17102.65|16982.65|17099.22|16979.22|17102.65|16982.65|17099.22|16979.22|10
1632938660000|2021-09-29 18:04:20|17098.84|16978.84|17098.93|16978.93|17098.96|16978.96|17097.86|16977.86|10
1632938670000|2021-09-29 18:04:30|17098.3|16978.3|17095.93|16975.93|17098.71|16978.71|17095.66|16975.66|9
1632938680000|2021-09-29 18:04:40|17095.53|16975.53|17097.85|16977.85|17097.85|16977.85|17095.34|16975.34|9
1632938690000|2021-09-29 18:04:50|17098.09|16978.09|17106.31|16986.31|17106.31|16986.31|17098.01|16978.01|10
1632938700000|2021-09-29 18:05:00|17107.06|16987.06|17108.92|16988.92|17110.16|16990.16|17106.13|16986.13|10
1632938710000|2021-09-29 18:05:10|17110.58|16990.58|17108.85|16988.85|17111.27|16991.27|17108.85|16988.85|10
1632938720000|2021-09-29 18:05:20|17108.97|16988.97|17095.6|16975.6|17108.97|16988.97|17095.6|16975.6|10
1632938730000|2021-09-29 18:05:30|17095.49|16975.49|17086.67|16966.67|17095.49|16975.49|17086.67|16966.67|10
1632938740000|2021-09-29 18:05:40|17085.71|16965.71|17085.89|16965.89|17085.89|16965.89|17083.79|16963.79|10
1632938750000|2021-09-29 18:05:50|17087.9|16967.9|17086.69|16966.69|17089.44|16969.44|17085.96|16965.96|10
1632938760000|2021-09-29 18:06:00|17087.19|16967.19|17089.38|16969.38|17089.38|16969.38|17086.52|16966.52|10
1632938770000|2021-09-29 18:06:10|17089.46|16969.46|17089.27|16969.27|17091.04|16971.04|17089.07|16969.07|10
1632938780000|2021-09-29 18:06:20|17089.22|16969.22|17087.31|16967.31|17089.49|16969.49|17087.25|16967.25|10
1632938790000|2021-09-29 18:06:30|17087.42|16967.42|17088.64|16968.64|17089.42|16969.42|17087|16967|10
1632938800000|2021-09-29 18:06:40|17088.15|16968.15|17085.14|16965.14|17088.15|16968.15|17085.14|16965.14|10
1632938810000|2021-09-29 18:06:50|17085.35|16965.35|17084.72|16964.72|17085.35|16965.35|17084.29|16964.29|10
1632938820000|2021-09-29 18:07:00|17084.68|16964.68|17083.88|16963.88|17084.96|16964.96|17083.43|16963.43|10
1632938830000|2021-09-29 18:07:10|17083.98|16963.98|17086.77|16966.77|17086.77|16966.77|17083.98|16963.98|10
1632938840000|2021-09-29 18:07:20|17086.73|16966.73|17090.55|16970.55|17091.3|16971.3|17086.73|16966.73|10
1632938850000|2021-09-29 18:07:30|17089.75|16969.75|17090.51|16970.51|17091.11|16971.11|17089.75|16969.75|10
1632938860000|2021-09-29 18:07:40|17091.23|16971.23|17098.23|16978.23|17098.23|16978.23|17090.88|16970.88|10
1632938870000|2021-09-29 18:07:50|17098.34|16978.34|17102.5|16982.5|17102.96|16982.96|17098.34|16978.34|10
1632938880000|2021-09-29 18:08:00|17102.24|16982.24|17105.8|16985.8|17105.8|16985.8|17102.24|16982.24|10
1632938890000|2021-09-29 18:08:10|17105.76|16985.76|17112.16|16992.16|17112.16|16992.16|17105.76|16985.76|10
1632938900000|2021-09-29 18:08:20|17109.35|16989.35|17099.96|16979.96|17109.35|16989.35|17099.96|16979.96|10
1632938910000|2021-09-29 18:08:30|17100.09|16980.09|17094.73|16974.73|17100.09|16980.09|17094.2|16974.2|10
1632938920000|2021-09-29 18:08:40|17094.34|16974.34|17091.87|16971.87|17094.34|16974.34|17091.8|16971.8|10
1632938930000|2021-09-29 18:08:50|17092.5|16972.5|17096.81|16976.81|17096.81|16976.81|17091.97|16971.97|10
1632938940000|2021-09-29 18:09:00|17097.42|16977.42|17105.82|16985.82|17106.07|16986.07|17097.42|16977.42|10
1632938950000|2021-09-29 18:09:10|17107.58|16987.58|17118.23|16998.23|17118.23|16998.23|17107.58|16987.58|10
1632938960000|2021-09-29 18:09:20|17120.33|17000.33|17128.64|17008.64|17128.77|17008.77|17120.33|17000.33|10
1632938970000|2021-09-29 18:09:30|17129.33|17009.33|17135.5|17015.5|17135.61|17015.61|17129.33|17009.33|10
1632938980000|2021-09-29 18:09:40|17135.75|17015.75|17139.54|17019.54|17139.54|17019.54|17135.75|17015.75|7
1632938990000|2021-09-29 18:09:50|17140.71|17020.71|17142.78|17022.78|17142.99|17022.99|17139.48|17019.48|10
1632939000000|2021-09-29 18:10:00|17142.94|17022.94|17145.25|17025.25|17145.25|17025.25|17142.74|17022.74|10
1632939010000|2021-09-29 18:10:10|17146.67|17026.67|17158.84|17038.84|17158.84|17038.84|17146.67|17026.67|10
1632939020000|2021-09-29 18:10:20|17161.77|17041.77|17179.32|17059.32|17179.32|17059.32|17161.77|17041.77|10
1632939030000|2021-09-29 18:10:30|17180.01|17060.01|17187.13|17067.13|17187.16|17067.16|17179.2|17059.2|10
1632939040000|2021-09-29 18:10:40|17186.8|17066.8|17199.24|17079.24|17199.24|17079.24|17186.8|17066.8|9
1632939050000|2021-09-29 18:10:50|17198.6|17078.6|17200.84|17080.84|17201.19|17081.19|17198.6|17078.6|10
1632939060000|2021-09-29 18:11:00|17200.52|17080.52|17203.43|17083.43|17203.43|17083.43|17200.17|17080.17|10
1632939070000|2021-09-29 18:11:10|17203.64|17083.64|17197.82|17077.82|17203.64|17083.64|17197.82|17077.82|10
1632939080000|2021-09-29 18:11:20|17197.66|17077.66|17195.16|17075.16|17198.01|17078.01|17195.16|17075.16|10
1632939090000|2021-09-29 18:11:30|17195.68|17075.68|17203.89|17083.89|17203.89|17083.89|17195.68|17075.68|10
1632939100000|2021-09-29 18:11:40|17203.46|17083.46|17201.9|17081.9|17205.38|17085.38|17201.9|17081.9|10
1632939110000|2021-09-29 18:11:50|17201.59|17081.59|17195.55|17075.55|17201.59|17081.59|17195.22|17075.22|10
1632939120000|2021-09-29 18:12:00|17193.78|17073.78|17192.68|17072.68|17193.78|17073.78|17191.51|17071.51|9
1632939130000|2021-09-29 18:12:10|17192.97|17072.97|17195.7|17075.7|17195.7|17075.7|17192.97|17072.97|9
1632939140000|2021-09-29 18:12:20|17195.04|17075.04|17191.9|17071.9|17195.04|17075.04|17191.69|17071.69|10
1632939150000|2021-09-29 18:12:30|17191.36|17071.36|17186.66|17066.66|17191.36|17071.36|17186.66|17066.66|10
1632939160000|2021-09-29 18:12:40|17185.17|17065.17|17182.83|17062.83|17185.54|17065.54|17182.31|17062.31|9
1632939170000|2021-09-29 18:12:50|17182.52|17062.52|17178.14|17058.14|17182.52|17062.52|17178.14|17058.14|9
1632939180000|2021-09-29 18:13:00|17177.56|17057.56|17180.77|17060.77|17180.77|17060.77|17177.17|17057.17|10
1632939190000|2021-09-29 18:13:10|17181.52|17061.52|17186.11|17066.11|17186.11|17066.11|17181.06|17061.06|9
1632939200000|2021-09-29 18:13:20|17186.16|17066.16|17192.16|17072.16|17192.16|17072.16|17186.16|17066.16|10
1632939210000|2021-09-29 18:13:30|17192.53|17072.53|17196.46|17076.46|17197.66|17077.66|17192.35|17072.35|10
1632939220000|2021-09-29 18:13:40|17196.88|17076.88|17202.42|17082.42|17202.42|17082.42|17195.89|17075.89|10
1632939230000|2021-09-29 18:13:50|17202.16|17082.16|17203.9|17083.9|17204.53|17084.53|17201.13|17081.13|9
1632939240000|2021-09-29 18:14:00|17203.85|17083.85|17207.07|17087.07|17207.07|17087.07|17203.11|17083.11|9
1632939250000|2021-09-29 18:14:10|17208.04|17088.04|17212.24|17092.24|17213.94|17093.94|17208.04|17088.04|10
1632939260000|2021-09-29 18:14:20|17211.93|17091.93|17209.41|17089.41|17211.93|17091.93|17209.41|17089.41|9
1632939270000|2021-09-29 18:14:30|17209.33|17089.33|17208.72|17088.72|17209.33|17089.33|17208.72|17088.72|9
1632939280000|2021-09-29 18:14:40|17208.88|17088.88|17207.19|17087.19|17208.91|17088.91|17207.19|17087.19|8
1632939290000|2021-09-29 18:14:50|17207.38|17087.38|17206.43|17086.43|17207.38|17087.38|17205.1|17085.1|10
1632939300000|2021-09-29 18:15:00|17206.06|17086.06|17219.53|17099.53|17219.53|17099.53|17206.06|17086.06|10
1632939310000|2021-09-29 18:15:10|17219.77|17099.77|17222.55|17102.55|17222.55|17102.55|17219.69|17099.69|10
1632939320000|2021-09-29 18:15:20|17222.52|17102.52|17227.02|17107.02|17227.02|17107.02|17222.52|17102.52|10
1632939330000|2021-09-29 18:15:30|17227.35|17107.35|17234.12|17114.12|17234.12|17114.12|17227.35|17107.35|10
1632939340000|2021-09-29 18:15:40|17235.59|17115.59|17240.36|17120.36|17240.36|17120.36|17235.28|17115.28|10
1632939350000|2021-09-29 18:15:50|17240.65|17120.65|17241.03|17121.03|17241.03|17121.03|17240.06|17120.06|10
1632939360000|2021-09-29 18:16:00|17240.75|17120.75|17241.69|17121.69|17243.16|17123.16|17240.75|17120.75|10
1632939370000|2021-09-29 18:16:10|17240.64|17120.64|17237.07|17117.07|17240.64|17120.64|17237.07|17117.07|10
1632939380000|2021-09-29 18:16:20|17235.94|17115.94|17233.83|17113.83|17236.18|17116.18|17233.04|17113.04|10
1632939390000|2021-09-29 18:16:30|17233.53|17113.53|17232.2|17112.2|17234.17|17114.17|17232.13|17112.13|10
1632939400000|2021-09-29 18:16:40|17232.26|17112.26|17230.89|17110.89|17232.35|17112.35|17230.89|17110.89|9
1632939410000|2021-09-29 18:16:50|17230.81|17110.81|17231.95|17111.95|17231.95|17111.95|17229.92|17109.92|10
1632939420000|2021-09-29 18:17:00|17232.11|17112.11|17235.85|17115.85|17235.85|17115.85|17232.11|17112.11|10
1632939430000|2021-09-29 18:17:10|17236.73|17116.73|17240.48|17120.48|17240.48|17120.48|17236.73|17116.73|10
1632939440000|2021-09-29 18:17:20|17240.58|17120.58|17238.45|17118.45|17240.63|17120.63|17238.45|17118.45|10
1632939450000|2021-09-29 18:17:30|17238.25|17118.25|17237.97|17117.97|17238.34|17118.34|17237.43|17117.43|10
1632939460000|2021-09-29 18:17:40|17238.91|17118.91|17237.2|17117.2|17240.15|17120.15|17237.2|17117.2|9
1632939470000|2021-09-29 18:17:50|17237.03|17117.03|17234.48|17114.48|17237.03|17117.03|17234.48|17114.48|9
1632939480000|2021-09-29 18:18:00|17234.19|17114.19|17233.21|17113.21|17234.33|17114.33|17233.21|17113.21|8
1632939490000|2021-09-29 18:18:10|17234.1|17114.1|17228.14|17108.14|17234.1|17114.1|17228.14|17108.14|10
1632939500000|2021-09-29 18:18:20|17228.09|17108.09|17223.4|17103.4|17228.14|17108.14|17223.4|17103.4|10
1632939510000|2021-09-29 18:18:30|17221.55|17101.55|17214.2|17094.2|17221.55|17101.55|17214.2|17094.2|10
1632939520000|2021-09-29 18:18:40|17214|17094|17213.06|17093.06|17214.21|17094.21|17213.06|17093.06|10
1632939530000|2021-09-29 18:18:50|17213.29|17093.29|17211.5|17091.5|17213.29|17093.29|17211.5|17091.5|10
1632939540000|2021-09-29 18:19:00|17209.54|17089.54|17206.61|17086.61|17209.54|17089.54|17206.61|17086.61|10
1632939550000|2021-09-29 18:19:10|17206.08|17086.08|17201.52|17081.52|17206.08|17086.08|17201.52|17081.52|10
1632939560000|2021-09-29 18:19:20|17201.56|17081.56|17198.87|17078.87|17201.58|17081.58|17198.87|17078.87|10
1632939570000|2021-09-29 18:19:30|17198.53|17078.53|17200.45|17080.45|17200.45|17080.45|17198.52|17078.52|10
1632939580000|2021-09-29 18:19:40|17200.24|17080.24|17201.38|17081.38|17201.41|17081.41|17200.24|17080.24|9
1632939590000|2021-09-29 18:19:50|17201.07|17081.07|17201.99|17081.99|17201.99|17081.99|17200.9|17080.9|10
1632939600000|2021-09-29 18:20:00|17201.86|17081.86|17198.89|17078.89|17201.86|17081.86|17198.5|17078.5|10
1632939610000|2021-09-29 18:20:10|17198.14|17078.14|17196.1|17076.1|17198.34|17078.34|17195.96|17075.96|10
1632939620000|2021-09-29 18:20:20|17196.09|17076.09|17194.99|17074.99|17196.09|17076.09|17194.99|17074.99|10
1632939630000|2021-09-29 18:20:30|17194.51|17074.51|17198.8|17078.8|17198.8|17078.8|17193.68|17073.68|10
1632939640000|2021-09-29 18:20:40|17198.44|17078.44|17200.09|17080.09|17200.48|17080.48|17198.44|17078.44|10
1632939650000|2021-09-29 18:20:50|17200.9|17080.9|17204.01|17084.01|17204.33|17084.33|17200.9|17080.9|10
1632939660000|2021-09-29 18:21:00|17203.94|17083.94|17199.85|17079.85|17204.05|17084.05|17199.85|17079.85|9
1632939670000|2021-09-29 18:21:10|17199.83|17079.83|17195.66|17075.66|17199.83|17079.83|17195.66|17075.66|10
1632939680000|2021-09-29 18:21:20|17195.83|17075.83|17192.68|17072.68|17195.83|17075.83|17192.68|17072.68|10
1632939690000|2021-09-29 18:21:30|17192.47|17072.47|17190.01|17070.01|17192.47|17072.47|17189.62|17069.62|10
1632939700000|2021-09-29 18:21:40|17189.85|17069.85|17188.07|17068.07|17190.07|17070.07|17188.05|17068.05|10
1632939710000|2021-09-29 18:21:50|17187.94|17067.94|17185.47|17065.47|17187.94|17067.94|17185.47|17065.47|10
1632939720000|2021-09-29 18:22:00|17184.72|17064.72|17182.39|17062.39|17184.72|17064.72|17182.39|17062.39|10
1632939730000|2021-09-29 18:22:10|17182.61|17062.61|17177.45|17057.45|17182.61|17062.61|17177.28|17057.28|10
1632939740000|2021-09-29 18:22:20|17176.97|17056.97|17178.39|17058.39|17179.15|17059.15|17176.97|17056.97|10
1632939750000|2021-09-29 18:22:30|17178.53|17058.53|17182.18|17062.18|17182.18|17062.18|17177.84|17057.84|10
1632939760000|2021-09-29 18:22:40|17182.15|17062.15|17183.01|17063.01|17183.01|17063.01|17181.68|17061.68|10
1632939770000|2021-09-29 18:22:50|17182.91|17062.91|17183.03|17063.03|17183.1|17063.1|17181.96|17061.96|10
1632939780000|2021-09-29 18:23:00|17184.02|17064.02|17185.25|17065.25|17185.52|17065.52|17184.02|17064.02|9
1632939790000|2021-09-29 18:23:10|17184.89|17064.89|17186.63|17066.63|17186.63|17066.63|17184.89|17064.89|9
1632939800000|2021-09-29 18:23:20|17187.16|17067.16|17189.74|17069.74|17189.74|17069.74|17187.16|17067.16|10
1632939810000|2021-09-29 18:23:30|17190.55|17070.55|17192.46|17072.46|17193.23|17073.23|17190.43|17070.43|10
1632939820000|2021-09-29 18:23:40|17192.53|17072.53|17196.45|17076.45|17196.45|17076.45|17192.53|17072.53|10
1632939830000|2021-09-29 18:23:50|17196.49|17076.49|17197.39|17077.39|17197.39|17077.39|17196.07|17076.07|9
1632939840000|2021-09-29 18:24:00|17197.91|17077.91|17198.24|17078.24|17198.24|17078.24|17196.83|17076.83|10
1632939850000|2021-09-29 18:24:10|17198.25|17078.25|17198.77|17078.77|17198.82|17078.82|17198.25|17078.25|9
1632939860000|2021-09-29 18:24:20|17198.71|17078.71|17199.9|17079.9|17199.9|17079.9|17198.64|17078.64|10
1632939870000|2021-09-29 18:24:30|17199.99|17079.99|17200.11|17080.11|17200.11|17080.11|17199.03|17079.03|10
1632939880000|2021-09-29 18:24:40|17200.17|17080.17|17202.61|17082.61|17202.61|17082.61|17200.17|17080.17|9
1632939890000|2021-09-29 18:24:50|17202.9|17082.9|17205.17|17085.17|17205.67|17085.67|17202.9|17082.9|9
1632939900000|2021-09-29 18:25:00|17205.19|17085.19|17203.17|17083.17|17205.19|17085.19|17202.87|17082.87|10
1632939910000|2021-09-29 18:25:10|17202.3|17082.3|17205.35|17085.35|17205.35|17085.35|17202.3|17082.3|9
1632939920000|2021-09-29 18:25:20|17205.24|17085.24|17201.37|17081.37|17205.24|17085.24|17201.37|17081.37|9
1632939930000|2021-09-29 18:25:30|17200.79|17080.79|17200.44|17080.44|17200.79|17080.79|17199.16|17079.16|10
1632939940000|2021-09-29 18:25:40|17199.55|17079.55|17196.83|17076.83|17200.13|17080.13|17196.83|17076.83|10
1632939950000|2021-09-29 18:25:50|17196.47|17076.47|17195.73|17075.73|17196.47|17076.47|17195.1|17075.1|10
1632939960000|2021-09-29 18:26:00|17196.48|17076.48|17196.16|17076.16|17196.96|17076.96|17195.9|17075.9|10
1632939970000|2021-09-29 18:26:10|17195.99|17075.99|17195.1|17075.1|17196.14|17076.14|17195.05|17075.05|9
1632939980000|2021-09-29 18:26:20|17194.36|17074.36|17191.3|17071.3|17194.37|17074.37|17191.3|17071.3|10
1632939990000|2021-09-29 18:26:30|17191.53|17071.53|17190.33|17070.33|17192.39|17072.39|17190.04|17070.04|10
1632940000000|2021-09-29 18:26:40|17190.3|17070.3|17190.42|17070.42|17190.42|17070.42|17189.33|17069.33|10
1632940010000|2021-09-29 18:26:50|17191.02|17071.02|17195.15|17075.15|17195.15|17075.15|17191.02|17071.02|10
1632940020000|2021-09-29 18:27:00|17195.69|17075.69|17197.04|17077.04|17197.04|17077.04|17195.69|17075.69|10
1632940030000|2021-09-29 18:27:10|17197|17077|17195.53|17075.53|17197|17077|17195.53|17075.53|10
1632940040000|2021-09-29 18:27:20|17195.25|17075.25|17189.07|17069.07|17195.25|17075.25|17189.07|17069.07|10
1632940050000|2021-09-29 18:27:30|17188.51|17068.51|17184.09|17064.09|17188.51|17068.51|17184.09|17064.09|10
1632940060000|2021-09-29 18:27:40|17183.72|17063.72|17182.92|17062.92|17184.44|17064.44|17182.92|17062.92|10
1632940070000|2021-09-29 18:27:50|17182.69|17062.69|17179.15|17059.15|17182.69|17062.69|17179.15|17059.15|10
1632940080000|2021-09-29 18:28:00|17178.4|17058.4|17176.31|17056.31|17178.4|17058.4|17175.5|17055.5|10
1632940090000|2021-09-29 18:28:10|17176.35|17056.35|17176.42|17056.42|17177.41|17057.41|17176.35|17056.35|10
1632940100000|2021-09-29 18:28:20|17175.45|17055.45|17177.06|17057.06|17177.06|17057.06|17175.45|17055.45|10
1632940110000|2021-09-29 18:28:30|17176.79|17056.79|17175.35|17055.35|17176.79|17056.79|17175.35|17055.35|9
1632940120000|2021-09-29 18:28:40|17175.24|17055.24|17175.44|17055.44|17175.76|17055.76|17175.24|17055.24|9
1632940130000|2021-09-29 18:28:50|17175.41|17055.41|17176.36|17056.36|17176.36|17056.36|17175.06|17055.06|8
1632940140000|2021-09-29 18:29:00|17176.93|17056.93|17181.72|17061.72|17181.72|17061.72|17176.93|17056.93|10
1632940150000|2021-09-29 18:29:10|17181.48|17061.48|17182.33|17062.33|17183.19|17063.19|17181.48|17061.48|10
1632940160000|2021-09-29 18:29:20|17181.65|17061.65|17181.59|17061.59|17182.79|17062.79|17181.59|17061.59|9
1632940170000|2021-09-29 18:29:30|17181.46|17061.46|17178.04|17058.04|17181.46|17061.46|17178.04|17058.04|9
1632940180000|2021-09-29 18:29:40|17177.73|17057.73|17174.01|17054.01|17177.73|17057.73|17174.01|17054.01|10
1632940190000|2021-09-29 18:29:50|17174.16|17054.16|17174.05|17054.05|17174.16|17054.16|17173.15|17053.15|10
1632940200000|2021-09-29 18:30:00|17174.53|17054.53|17173.75|17053.75|17174.53|17054.53|17173.75|17053.75|10
1632940210000|2021-09-29 18:30:10|17173.7|17053.7|17174.11|17054.11|17174.66|17054.66|17173.7|17053.7|8
1632940220000|2021-09-29 18:30:20|17173.88|17053.88|17172.71|17052.71|17173.88|17053.88|17172.34|17052.34|10
1632940230000|2021-09-29 18:30:30|17172.5|17052.5|17165.69|17045.69|17172.5|17052.5|17165.69|17045.69|9
1632940240000|2021-09-29 18:30:40|17165.81|17045.81|17164.54|17044.54|17165.81|17045.81|17164.54|17044.54|9
1632940250000|2021-09-29 18:30:50|17165.07|17045.07|17166.68|17046.68|17166.68|17046.68|17164.45|17044.45|9
1632940260000|2021-09-29 18:31:00|17165.98|17045.98|17165.33|17045.33|17166.4|17046.4|17165.33|17045.33|9
1632940270000|2021-09-29 18:31:10|17165.91|17045.91|17164.69|17044.69|17166.13|17046.13|17164.69|17044.69|9
1632940280000|2021-09-29 18:31:20|17164.66|17044.66|17161.75|17041.75|17164.66|17044.66|17161.75|17041.75|8
1632940290000|2021-09-29 18:31:30|17162.01|17042.01|17157.77|17037.77|17162.01|17042.01|17157.77|17037.77|10
1632940300000|2021-09-29 18:31:40|17155.44|17035.44|17153.05|17033.05|17155.44|17035.44|17153.05|17033.05|10
1632940310000|2021-09-29 18:31:50|17153.04|17033.04|17153.6|17033.6|17153.6|17033.6|17153.02|17033.02|10
1632940320000|2021-09-29 18:32:00|17153.52|17033.52|17155.4|17035.4|17155.4|17035.4|17153.32|17033.32|10
1632940330000|2021-09-29 18:32:10|17155.83|17035.83|17155.24|17035.24|17156.12|17036.12|17154.79|17034.79|10
1632940340000|2021-09-29 18:32:20|17155.2|17035.2|17154.15|17034.15|17155.82|17035.82|17154.15|17034.15|9
1632940350000|2021-09-29 18:32:30|17153.08|17033.08|17148.99|17028.99|17153.08|17033.08|17148.8|17028.8|10
1632940360000|2021-09-29 18:32:40|17148.66|17028.66|17145.26|17025.26|17148.66|17028.66|17145.26|17025.26|10
1632940370000|2021-09-29 18:32:50|17145.16|17025.16|17144.4|17024.4|17145.16|17025.16|17143.86|17023.86|9
1632940380000|2021-09-29 18:33:00|17142.15|17022.15|17144.38|17024.38|17144.38|17024.38|17142.15|17022.15|10
1632940390000|2021-09-29 18:33:10|17144.26|17024.26|17145.95|17025.95|17145.95|17025.95|17144.26|17024.26|10
1632940400000|2021-09-29 18:33:20|17145.79|17025.79|17144.66|17024.66|17145.85|17025.85|17144.52|17024.52|10
1632940410000|2021-09-29 18:33:30|17144.6|17024.6|17144.88|17024.88|17145.67|17025.67|17143.95|17023.95|10
1632940420000|2021-09-29 18:33:40|17145.2|17025.2|17145.32|17025.32|17146.07|17026.07|17145.2|17025.2|8
1632940430000|2021-09-29 18:33:50|17145.28|17025.28|17145|17025|17145.69|17025.69|17144.6|17024.6|10
1632940440000|2021-09-29 18:34:00|17145.18|17025.18|17145.74|17025.74|17146.29|17026.29|17145.18|17025.18|9
1632940450000|2021-09-29 18:34:10|17145.52|17025.52|17146.24|17026.24|17146.24|17026.24|17145.52|17025.52|10
1632940460000|2021-09-29 18:34:20|17145.94|17025.94|17145.14|17025.14|17146.34|17026.34|17145.14|17025.14|10
1632940470000|2021-09-29 18:34:30|17145.25|17025.25|17147.25|17027.25|17147.25|17027.25|17145.25|17025.25|10
1632940480000|2021-09-29 18:34:40|17147.28|17027.28|17147.95|17027.95|17148.7|17028.7|17147.28|17027.28|10
1632940490000|2021-09-29 18:34:50|17147.9|17027.9|17147.81|17027.81|17148.54|17028.54|17147.81|17027.81|10
1632940500000|2021-09-29 18:35:00|17147.61|17027.61|17144.2|17024.2|17147.61|17027.61|17144.2|17024.2|10
1632940510000|2021-09-29 18:35:10|17143.86|17023.86|17142.91|17022.91|17143.86|17023.86|17142.23|17022.23|9
1632940520000|2021-09-29 18:35:20|17142.2|17022.2|17142.34|17022.34|17142.52|17022.52|17141.98|17021.98|9
1632940530000|2021-09-29 18:35:30|17142.84|17022.84|17143.51|17023.51|17143.72|17023.72|17142.8|17022.8|10
1632940540000|2021-09-29 18:35:40|17143.93|17023.93|17145.29|17025.29|17145.64|17025.64|17143.93|17023.93|9
1632940550000|2021-09-29 18:35:50|17145.63|17025.63|17145.34|17025.34|17146.1|17026.1|17145.34|17025.34|8
1632940560000|2021-09-29 18:36:00|17144.64|17024.64|17142.83|17022.83|17145.17|17025.17|17142.83|17022.83|10
1632940570000|2021-09-29 18:36:10|17143.41|17023.41|17140.47|17020.47|17143.41|17023.41|17140.47|17020.47|10
1632940580000|2021-09-29 18:36:20|17141.03|17021.03|17141.18|17021.18|17141.6|17021.6|17140.7|17020.7|9
1632940590000|2021-09-29 18:36:30|17141.04|17021.04|17143.06|17023.06|17143.06|17023.06|17140.58|17020.58|10
1632940600000|2021-09-29 18:36:40|17143.14|17023.14|17146.48|17026.48|17146.48|17026.48|17143.14|17023.14|10
1632940610000|2021-09-29 18:36:50|17147.78|17027.78|17148.71|17028.71|17148.71|17028.71|17147.78|17027.78|10
1632940620000|2021-09-29 18:37:00|17148.82|17028.82|17148.47|17028.47|17149|17029|17148.3|17028.3|9
1632940630000|2021-09-29 18:37:10|17148.48|17028.48|17150.51|17030.51|17150.51|17030.51|17148.34|17028.34|9
1632940640000|2021-09-29 18:37:20|17150.57|17030.57|17154.26|17034.26|17154.26|17034.26|17150.33|17030.33|10
1632940650000|2021-09-29 18:37:30|17155.3|17035.3|17160.21|17040.21|17160.21|17040.21|17154.9|17034.9|10
1632940660000|2021-09-29 18:37:40|17161.41|17041.41|17163.83|17043.83|17163.85|17043.85|17161.41|17041.41|10
1632940670000|2021-09-29 18:37:50|17165.32|17045.32|17171.33|17051.33|17171.33|17051.33|17165.32|17045.32|8
1632940680000|2021-09-29 18:38:00|17171.61|17051.61|17173.98|17053.98|17173.98|17053.98|17171.48|17051.48|10
1632940690000|2021-09-29 18:38:10|17173.84|17053.84|17174.5|17054.5|17174.6|17054.6|17172.1|17052.1|10
1632940700000|2021-09-29 18:38:20|17174.35|17054.35|17175.02|17055.02|17175.02|17055.02|17173.71|17053.71|10
1632940710000|2021-09-29 18:38:30|17174.9|17054.9|17170.98|17050.98|17174.9|17054.9|17169.96|17049.96|9
1632940720000|2021-09-29 18:38:40|17171.16|17051.16|17170.17|17050.17|17171.16|17051.16|17169.76|17049.76|10
1632940730000|2021-09-29 18:38:50|17170.03|17050.03|17166.92|17046.92|17170.03|17050.03|17166.92|17046.92|9
1632940740000|2021-09-29 18:39:00|17164.35|17044.35|17164.02|17044.02|17164.61|17044.61|17163.95|17043.95|9
1632940750000|2021-09-29 18:39:10|17163.85|17043.85|17162.09|17042.09|17164.06|17044.06|17162.09|17042.09|10
1632940760000|2021-09-29 18:39:20|17161.3|17041.3|17157.92|17037.92|17161.69|17041.69|17157.92|17037.92|10
1632940770000|2021-09-29 18:39:30|17158.35|17038.35|17154.71|17034.71|17158.35|17038.35|17154.71|17034.71|10
1632940780000|2021-09-29 18:39:40|17155.49|17035.49|17157.51|17037.51|17157.51|17037.51|17155.49|17035.49|9
1632940790000|2021-09-29 18:39:50|17157.53|17037.53|17160.93|17040.93|17160.93|17040.93|17157.5|17037.5|10
1632940800000|2021-09-29 18:40:00|17161.63|17041.63|17161.03|17041.03|17162.11|17042.11|17161.03|17041.03|10
1632940810000|2021-09-29 18:40:10|17160.52|17040.52|17159.78|17039.78|17160.52|17040.52|17159.62|17039.62|10
1632940820000|2021-09-29 18:40:20|17159.76|17039.76|17158.17|17038.17|17160.41|17040.41|17158.17|17038.17|9
1632940830000|2021-09-29 18:40:30|17157.98|17037.98|17155.83|17035.83|17157.98|17037.98|17155.83|17035.83|7
1632940840000|2021-09-29 18:40:40|17156.19|17036.19|17155.3|17035.3|17156.91|17036.91|17155.27|17035.27|10
1632940850000|2021-09-29 18:40:50|17155.15|17035.15|17155.3|17035.3|17156.47|17036.47|17155.15|17035.15|10
1632940860000|2021-09-29 18:41:00|17155.25|17035.25|17154.09|17034.09|17155.57|17035.57|17153.75|17033.75|10
1632940870000|2021-09-29 18:41:10|17153.93|17033.93|17152.39|17032.39|17154.03|17034.03|17152.39|17032.39|9
1632940880000|2021-09-29 18:41:20|17152.16|17032.16|17151.06|17031.06|17152.16|17032.16|17150.94|17030.94|10
1632940890000|2021-09-29 18:41:30|17151.5|17031.5|17151.87|17031.87|17152.33|17032.33|17151.32|17031.32|10
1632940900000|2021-09-29 18:41:40|17151.91|17031.91|17153.75|17033.75|17153.93|17033.93|17151.91|17031.91|9
1632940910000|2021-09-29 18:41:50|17153.93|17033.93|17155.03|17035.03|17155.03|17035.03|17153.93|17033.93|10
1632940920000|2021-09-29 18:42:00|17155.02|17035.02|17155.69|17035.69|17155.69|17035.69|17154.95|17034.95|9
1632940930000|2021-09-29 18:42:10|17155.61|17035.61|17156.65|17036.65|17156.65|17036.65|17155.61|17035.61|8
1632940940000|2021-09-29 18:42:20|17156.85|17036.85|17160.31|17040.31|17160.31|17040.31|17156.85|17036.85|10
1632940950000|2021-09-29 18:42:30|17160.47|17040.47|17165.16|17045.16|17165.16|17045.16|17160.47|17040.47|9
1632940960000|2021-09-29 18:42:40|17166.6|17046.6|17172.53|17052.53|17172.53|17052.53|17166.6|17046.6|10
1632940970000|2021-09-29 18:42:50|17172.29|17052.29|17171.56|17051.56|17172.29|17052.29|17170.92|17050.92|10
1632940980000|2021-09-29 18:43:00|17171.6|17051.6|17171.88|17051.88|17172.09|17052.09|17171.22|17051.22|10
1632940990000|2021-09-29 18:43:10|17171.9|17051.9|17173.95|17053.95|17174.05|17054.05|17171.9|17051.9|10
1632941000000|2021-09-29 18:43:20|17174.38|17054.38|17175.54|17055.54|17175.93|17055.93|17174.16|17054.16|10
1632941010000|2021-09-29 18:43:30|17175.42|17055.42|17178.11|17058.11|17178.11|17058.11|17175.42|17055.42|10
1632941020000|2021-09-29 18:43:40|17178.08|17058.08|17176.83|17056.83|17178.12|17058.12|17176.83|17056.83|10
1632941030000|2021-09-29 18:43:50|17176.71|17056.71|17174.54|17054.54|17176.89|17056.89|17174.54|17054.54|10
1632941040000|2021-09-29 18:44:00|17173.83|17053.83|17174.03|17054.03|17174.03|17054.03|17172.93|17052.93|10
1632941050000|2021-09-29 18:44:10|17174.21|17054.21|17173.6|17053.6|17174.42|17054.42|17173.6|17053.6|10
1632941060000|2021-09-29 18:44:20|17173.05|17053.05|17170.17|17050.17|17173.27|17053.27|17169.81|17049.81|9
1632941070000|2021-09-29 18:44:30|17169.93|17049.93|17170.19|17050.19|17170.19|17050.19|17169.91|17049.91|9
1632941080000|2021-09-29 18:44:40|17170.06|17050.06|17168.82|17048.82|17170.06|17050.06|17168.82|17048.82|10
1632941090000|2021-09-29 18:44:50|17168.75|17048.75|17168.14|17048.14|17168.78|17048.78|17168.07|17048.07|10
1632941100000|2021-09-29 18:45:00|17167.71|17047.71|17164.06|17044.06|17167.71|17047.71|17163.75|17043.75|10
1632941110000|2021-09-29 18:45:10|17164|17044|17166.69|17046.69|17166.69|17046.69|17163.48|17043.48|10
1632941120000|2021-09-29 18:45:20|17166.57|17046.57|17163.46|17043.46|17166.58|17046.58|17163.44|17043.44|10
1632941130000|2021-09-29 18:45:30|17163.06|17043.06|17158.4|17038.4|17163.96|17043.96|17158.4|17038.4|10
1632941140000|2021-09-29 18:45:40|17158.54|17038.54|17153.26|17033.26|17158.54|17038.54|17153.26|17033.26|9
1632941150000|2021-09-29 18:45:50|17152.13|17032.13|17150.16|17030.16|17152.13|17032.13|17149.99|17029.99|10
1632941160000|2021-09-29 18:46:00|17146.21|17026.21|17144|17024|17146.37|17026.37|17143.57|17023.57|10
1632941170000|2021-09-29 18:46:10|17144.2|17024.2|17142.74|17022.74|17144.78|17024.78|17142.74|17022.74|10
1632941180000|2021-09-29 18:46:20|17142.09|17022.09|17140.09|17020.09|17142.09|17022.09|17140.09|17020.09|10
1632941190000|2021-09-29 18:46:30|17140.02|17020.02|17138.7|17018.7|17140.02|17020.02|17138.7|17018.7|10
1632941200000|2021-09-29 18:46:40|17138.55|17018.55|17135.8|17015.8|17138.55|17018.55|17135.8|17015.8|8
1632941210000|2021-09-29 18:46:50|17135.45|17015.45|17124.15|17004.15|17135.45|17015.45|17124.15|17004.15|10
1632941220000|2021-09-29 18:47:00|17124.55|17004.55|17125.21|17005.21|17126.18|17006.18|17124.55|17004.55|10
1632941230000|2021-09-29 18:47:10|17123.49|17003.49|17119.7|16999.7|17123.5|17003.5|17119.6|16999.6|10
1632941240000|2021-09-29 18:47:20|17119.48|16999.48|17118.32|16998.32|17119.48|16999.48|17118.26|16998.26|10
1632941250000|2021-09-29 18:47:30|17118.34|16998.34|17112.36|16992.36|17118.34|16998.34|17112.36|16992.36|10
1632941260000|2021-09-29 18:47:40|17112.31|16992.31|17111.44|16991.44|17112.31|16992.31|17110.55|16990.55|9
1632941270000|2021-09-29 18:47:50|17110.36|16990.36|17107.53|16987.53|17110.6|16990.6|17107.41|16987.41|10
1632941280000|2021-09-29 18:48:00|17106.71|16986.71|17106.96|16986.96|17107.69|16987.69|17105.1|16985.1|10
1632941290000|2021-09-29 18:48:10|17105.2|16985.2|17102.75|16982.75|17105.2|16985.2|17100.96|16980.96|10
1632941300000|2021-09-29 18:48:20|17103.97|16983.97|17104.26|16984.26|17106.09|16986.09|17103.97|16983.97|10
1632941310000|2021-09-29 18:48:30|17103.51|16983.51|17102.93|16982.93|17103.69|16983.69|17102.22|16982.22|10
1632941320000|2021-09-29 18:48:40|17103.22|16983.22|17101.9|16981.9|17104.02|16984.02|17101.9|16981.9|10
1632941330000|2021-09-29 18:48:50|17101.44|16981.44|17100.68|16980.68|17101.44|16981.44|17100.42|16980.42|9
1632941340000|2021-09-29 18:49:00|17101.6|16981.6|17102.51|16982.51|17103.39|16983.39|17101.42|16981.42|10
1632941350000|2021-09-29 18:49:10|17101.92|16981.92|17099.59|16979.59|17101.92|16981.92|17099.59|16979.59|10
1632941360000|2021-09-29 18:49:20|17098.81|16978.81|17096.52|16976.52|17098.81|16978.81|17095.99|16975.99|9
1632941370000|2021-09-29 18:49:30|17097.1|16977.1|17099.82|16979.82|17099.82|16979.82|17097.1|16977.1|9
1632941380000|2021-09-29 18:49:40|17100.96|16980.96|17105.35|16985.35|17105.44|16985.44|17100.96|16980.96|10
1632941390000|2021-09-29 18:49:50|17105.24|16985.24|17107.6|16987.6|17107.8|16987.8|17105.03|16985.03|10
1632941400000|2021-09-29 18:50:00|17108.62|16988.62|17110.65|16990.65|17110.65|16990.65|17108.2|16988.2|9
1632941410000|2021-09-29 18:50:10|17110.94|16990.94|17114.06|16994.06|17114.06|16994.06|17110.94|16990.94|10
1632941420000|2021-09-29 18:50:20|17114.71|16994.71|17117.91|16997.91|17118.03|16998.03|17114.71|16994.71|10
1632941430000|2021-09-29 18:50:30|17118.13|16998.13|17117.64|16997.64|17118.15|16998.15|17117.28|16997.28|9
1632941440000|2021-09-29 18:50:40|17117.69|16997.69|17113.97|16993.97|17117.75|16997.75|17113.97|16993.97|10
1632941450000|2021-09-29 18:50:50|17112.84|16992.84|17111.34|16991.34|17112.84|16992.84|17111.29|16991.29|10
1632941460000|2021-09-29 18:51:00|17110.9|16990.9|17111.81|16991.81|17111.83|16991.83|17110.89|16990.89|10
1632941470000|2021-09-29 18:51:10|17111.4|16991.4|17112.08|16992.08|17112.08|16992.08|17111.4|16991.4|10
1632941480000|2021-09-29 18:51:20|17113.04|16993.04|17115.25|16995.25|17115.93|16995.93|17113.04|16993.04|10
1632941490000|2021-09-29 18:51:30|17115.4|16995.4|17114.91|16994.91|17116.08|16996.08|17114.79|16994.79|10
1632941500000|2021-09-29 18:51:40|17114.93|16994.93|17114.43|16994.43|17115.13|16995.13|17114.43|16994.43|9
1632941510000|2021-09-29 18:51:50|17114.44|16994.44|17114.86|16994.86|17114.86|16994.86|17113.91|16993.91|8
1632941520000|2021-09-29 18:52:00|17115.53|16995.53|17115.34|16995.34|17115.53|16995.53|17115.04|16995.04|10
1632941530000|2021-09-29 18:52:10|17115.11|16995.11|17117.7|16997.7|17117.7|16997.7|17115.1|16995.1|9
1632941540000|2021-09-29 18:52:20|17118.52|16998.52|17122.42|17002.42|17122.52|17002.52|17118.52|16998.52|10
1632941550000|2021-09-29 18:52:30|17122.39|17002.39|17126.68|17006.68|17126.68|17006.68|17122.38|17002.38|10
1632941560000|2021-09-29 18:52:40|17126.81|17006.81|17131.57|17011.57|17131.57|17011.57|17126.81|17006.81|10
1632941570000|2021-09-29 18:52:50|17131.49|17011.49|17131.8|17011.8|17132.23|17012.23|17131.49|17011.49|10
1632941580000|2021-09-29 18:53:00|17131.87|17011.87|17132.75|17012.75|17134.49|17014.49|17131.87|17011.87|10
1632941590000|2021-09-29 18:53:10|17132.52|17012.52|17136.5|17016.5|17137.89|17017.89|17132.52|17012.52|9
1632941600000|2021-09-29 18:53:20|17137.13|17017.13|17135.84|17015.84|17137.28|17017.28|17135.84|17015.84|10
1632941610000|2021-09-29 18:53:30|17135.51|17015.51|17134.31|17014.31|17135.51|17015.51|17133.79|17013.79|10
1632941620000|2021-09-29 18:53:40|17134.27|17014.27|17132.25|17012.25|17134.27|17014.27|17132.1|17012.1|9
1632941630000|2021-09-29 18:53:50|17132.1|17012.1|17133.51|17013.51|17133.59|17013.59|17132.1|17012.1|10
1632941640000|2021-09-29 18:54:00|17133.5|17013.5|17131.73|17011.73|17133.66|17013.66|17131.73|17011.73|10
1632941650000|2021-09-29 18:54:10|17131.42|17011.42|17131.66|17011.66|17131.66|17011.66|17129.92|17009.92|10
1632941660000|2021-09-29 18:54:20|17132.27|17012.27|17134.87|17014.87|17134.87|17014.87|17132.27|17012.27|10
1632941670000|2021-09-29 18:54:30|17134.64|17014.64|17137.95|17017.95|17137.95|17017.95|17134.64|17014.64|8
1632941680000|2021-09-29 18:54:40|17138.65|17018.65|17140.58|17020.58|17140.58|17020.58|17138.29|17018.29|10
1632941690000|2021-09-29 18:54:50|17141.87|17021.87|17144.57|17024.57|17144.57|17024.57|17141.87|17021.87|10
1632941700000|2021-09-29 18:55:00|17145.54|17025.54|17149|17029|17149.74|17029.74|17145.54|17025.54|10
1632941710000|2021-09-29 18:55:10|17149.1|17029.1|17150.68|17030.68|17151.08|17031.08|17149.1|17029.1|10
1632941720000|2021-09-29 18:55:20|17151.29|17031.29|17148.95|17028.95|17151.91|17031.91|17148.95|17028.95|9
1632941730000|2021-09-29 18:55:30|17148.43|17028.43|17146.45|17026.45|17148.43|17028.43|17146.45|17026.45|10
1632941740000|2021-09-29 18:55:40|17145.5|17025.5|17143.57|17023.57|17145.5|17025.5|17143.57|17023.57|10
1632941750000|2021-09-29 18:55:50|17143.7|17023.7|17142.71|17022.71|17144.14|17024.14|17142.63|17022.63|10
1632941760000|2021-09-29 18:56:00|17142.41|17022.41|17141.24|17021.24|17142.87|17022.87|17141.24|17021.24|10
1632941770000|2021-09-29 18:56:10|17140.64|17020.64|17135.8|17015.8|17140.64|17020.64|17135.8|17015.8|10
1632941780000|2021-09-29 18:56:20|17135.19|17015.19|17130.37|17010.37|17135.19|17015.19|17130.37|17010.37|10
1632941790000|2021-09-29 18:56:30|17130.14|17010.14|17128.29|17008.29|17130.28|17010.28|17128.29|17008.29|10
1632941800000|2021-09-29 18:56:40|17128.15|17008.15|17124.13|17004.13|17128.15|17008.15|17124.13|17004.13|10
1632941810000|2021-09-29 18:56:50|17123.77|17003.77|17120.12|17000.12|17123.77|17003.77|17120.12|17000.12|10
1632941820000|2021-09-29 18:57:00|17119.71|16999.71|17116.14|16996.14|17119.71|16999.71|17116.14|16996.14|10
1632941830000|2021-09-29 18:57:10|17115.63|16995.63|17114.41|16994.41|17115.73|16995.73|17114.26|16994.26|10
1632941840000|2021-09-29 18:57:20|17113.59|16993.59|17115.56|16995.56|17115.56|16995.56|17113.28|16993.28|10
1632941850000|2021-09-29 18:57:30|17115.59|16995.59|17117.62|16997.62|17117.62|16997.62|17115.59|16995.59|10
1632941860000|2021-09-29 18:57:40|17118.84|16998.84|17117.88|16997.88|17118.84|16998.84|17117.67|16997.67|9
1632941870000|2021-09-29 18:57:50|17117.01|16997.01|17115.91|16995.91|17117.01|16997.01|17115.73|16995.73|10
1632941880000|2021-09-29 18:58:00|17116.19|16996.19|17115.5|16995.5|17116.19|16996.19|17115.11|16995.11|10
1632941890000|2021-09-29 18:58:10|17116.53|16996.53|17117.85|16997.85|17118.03|16998.03|17116.53|16996.53|9
1632941900000|2021-09-29 18:58:20|17118.29|16998.29|17118.68|16998.68|17119.54|16999.54|17118|16998|9
1632941910000|2021-09-29 18:58:30|17118.83|16998.83|17118.21|16998.21|17118.83|16998.83|17117.54|16997.54|10
1632941920000|2021-09-29 18:58:40|17118.11|16998.11|17114.25|16994.25|17118.11|16998.11|17114.14|16994.14|10
1632941930000|2021-09-29 18:58:50|17114.2|16994.2|17117.84|16997.84|17117.84|16997.84|17114.2|16994.2|10
1632941940000|2021-09-29 18:59:00|17118.7|16998.7|17122.86|17002.86|17122.86|17002.86|17118.7|16998.7|10
1632941950000|2021-09-29 18:59:10|17123.28|17003.28|17123.96|17003.96|17123.96|17003.96|17122.27|17002.27|10
1632941960000|2021-09-29 18:59:20|17124.01|17004.01|17124.69|17004.69|17124.83|17004.83|17123.76|17003.76|9
1632941970000|2021-09-29 18:59:30|17125.26|17005.26|17128.56|17008.56|17128.97|17008.97|17125.26|17005.26|9
1632941980000|2021-09-29 18:59:40|17128.65|17008.65|17132.27|17012.27|17133.04|17013.04|17128.65|17008.65|10
1632941990000|2021-09-29 18:59:50|17132.83|17012.83|17135.53|17015.53|17136.21|17016.21|17132.83|17012.83|10
1632942000000|2021-09-29 19:00:00|17135.17|17015.17|17133.37|17013.37|17135.71|17015.71|17133.37|17013.37|10
1632942010000|2021-09-29 19:00:10|17132.84|17012.84|17129.05|17009.05|17133.57|17013.57|17129.05|17009.05|10
1632942020000|2021-09-29 19:00:20|17128.81|17008.81|17130.68|17010.68|17130.68|17010.68|17128.81|17008.81|10
1632942030000|2021-09-29 19:00:30|17131.89|17011.89|17135.72|17015.72|17135.96|17015.96|17131.89|17011.89|10
1632942040000|2021-09-29 19:00:40|17135.81|17015.81|17130.56|17010.56|17135.81|17015.81|17130.56|17010.56|9
1632942050000|2021-09-29 19:00:50|17130.04|17010.04|17127.01|17007.01|17130.04|17010.04|17127.01|17007.01|10
1632942060000|2021-09-29 19:01:00|17126.84|17006.84|17122.35|17002.35|17126.84|17006.84|17122.09|17002.09|10
1632942070000|2021-09-29 19:01:10|17120.9|17000.9|17120.26|17000.26|17121.23|17001.23|17119.97|16999.97|10
1632942080000|2021-09-29 19:01:20|17118.79|16998.79|17116.48|16996.48|17118.79|16998.79|17116.48|16996.48|9
1632942090000|2021-09-29 19:01:30|17115.54|16995.54|17113.35|16993.35|17115.59|16995.59|17113.23|16993.23|10
1632942100000|2021-09-29 19:01:40|17113.1|16993.1|17111.57|16991.57|17113.47|16993.47|17111.25|16991.25|10
1632942110000|2021-09-29 19:01:50|17108.16|16988.16|17106.66|16986.66|17108.16|16988.16|17106.49|16986.49|10
1632942120000|2021-09-29 19:02:00|17107.15|16987.15|17105.96|16985.96|17107.15|16987.15|17105.47|16985.47|10
1632942130000|2021-09-29 19:02:10|17105.25|16985.25|17106.26|16986.26|17106.45|16986.45|17105.04|16985.04|9
1632942140000|2021-09-29 19:02:20|17106.31|16986.31|17105.92|16985.92|17107.03|16987.03|17105.92|16985.92|9
1632942150000|2021-09-29 19:02:30|17105.58|16985.58|17103.66|16983.66|17105.58|16985.58|17103.66|16983.66|10
1632942160000|2021-09-29 19:02:40|17104.19|16984.19|17104.72|16984.72|17104.72|16984.72|17104|16984|9
1632942170000|2021-09-29 19:02:50|17104.81|16984.81|17102.69|16982.69|17104.81|16984.81|17102.69|16982.69|10
1632942180000|2021-09-29 19:03:00|17102.16|16982.16|17103.22|16983.22|17103.8|16983.8|17102.16|16982.16|10
1632942190000|2021-09-29 19:03:10|17103.23|16983.23|17102.48|16982.48|17104.14|16984.14|17102.48|16982.48|10
1632942200000|2021-09-29 19:03:20|17102.53|16982.53|17101.05|16981.05|17102.53|16982.53|17100.98|16980.98|9
1632942210000|2021-09-29 19:03:30|17101.21|16981.21|17104.83|16984.83|17104.83|16984.83|17101.19|16981.19|9
1632942220000|2021-09-29 19:03:40|17106.47|16986.47|17109.2|16989.2|17109.45|16989.45|17106.47|16986.47|10
1632942230000|2021-09-29 19:03:50|17108.46|16988.46|17107.62|16987.62|17108.61|16988.61|17107.14|16987.14|9
1632942240000|2021-09-29 19:04:00|17106.92|16986.92|17104.76|16984.76|17107.43|16987.43|17104.76|16984.76|9
1632942250000|2021-09-29 19:04:10|17103.88|16983.88|17102.75|16982.75|17104.05|16984.05|17102.66|16982.66|10
1632942260000|2021-09-29 19:04:20|17102.74|16982.74|17104.89|16984.89|17105.19|16985.19|17102.74|16982.74|10
1632942270000|2021-09-29 19:04:30|17104.41|16984.41|17100.32|16980.32|17104.41|16984.41|17100.07|16980.07|10
1632942280000|2021-09-29 19:04:40|17100.13|16980.13|17099.16|16979.16|17100.13|16980.13|17099.01|16979.01|10
1632942290000|2021-09-29 19:04:50|17099|16979|17096.99|16976.99|17099|16979|17096.99|16976.99|10
1632942300000|2021-09-29 19:05:00|17096.79|16976.79|17095.84|16975.84|17097.28|16977.28|17095.84|16975.84|10
1632942310000|2021-09-29 19:05:10|17095.47|16975.47|17094.38|16974.38|17095.49|16975.49|17094.38|16974.38|10
1632942320000|2021-09-29 19:05:20|17093.37|16973.37|17093.8|16973.8|17094.12|16974.12|17093.37|16973.37|10
1632942330000|2021-09-29 19:05:30|17093.23|16973.23|17092.1|16972.1|17093.32|16973.32|17092.09|16972.09|8
1632942340000|2021-09-29 19:05:40|17091.94|16971.94|17092.04|16972.04|17092.25|16972.25|17091.89|16971.89|10
1632942350000|2021-09-29 19:05:50|17091.83|16971.83|17093.46|16973.46|17093.54|16973.54|17091.83|16971.83|10
1632942360000|2021-09-29 19:06:00|17093.74|16973.74|17093.63|16973.63|17093.74|16973.74|17093.36|16973.36|9
1632942370000|2021-09-29 19:06:10|17093.53|16973.53|17094.98|16974.98|17095.02|16975.02|17092.7|16972.7|10
1632942380000|2021-09-29 19:06:20|17097.29|16977.29|17099.44|16979.44|17099.44|16979.44|17096.82|16976.82|9
1632942390000|2021-09-29 19:06:30|17100.27|16980.27|17104.13|16984.13|17104.13|16984.13|17100.27|16980.27|10
1632942400000|2021-09-29 19:06:40|17104.35|16984.35|17103.71|16983.71|17104.65|16984.65|17103.03|16983.03|10
1632942410000|2021-09-29 19:06:50|17103.89|16983.89|17106.4|16986.4|17106.4|16986.4|17103.89|16983.89|9
1632942420000|2021-09-29 19:07:00|17106.49|16986.49|17110.42|16990.42|17110.42|16990.42|17106.49|16986.49|10
1632942430000|2021-09-29 19:07:10|17111.39|16991.39|17117|16997|17117|16997|17111.39|16991.39|10
1632942440000|2021-09-29 19:07:20|17116.74|16996.74|17118.89|16998.89|17118.96|16998.96|17116.74|16996.74|10
1632942450000|2021-09-29 19:07:30|17119.18|16999.18|17119.19|16999.19|17120.01|17000.01|17118.98|16998.98|10
1632942460000|2021-09-29 19:07:40|17120.83|17000.83|17123.07|17003.07|17123.07|17003.07|17120.83|17000.83|10
1632942470000|2021-09-29 19:07:50|17123.54|17003.54|17126.81|17006.81|17126.9|17006.9|17123.54|17003.54|10
1632942480000|2021-09-29 19:08:00|17127.27|17007.27|17129.83|17009.83|17130.05|17010.05|17127.27|17007.27|9
1632942490000|2021-09-29 19:08:10|17131.59|17011.59|17134.64|17014.64|17134.64|17014.64|17131.09|17011.09|10
1632942500000|2021-09-29 19:08:20|17134.82|17014.82|17140.73|17020.73|17140.73|17020.73|17134.82|17014.82|10
1632942510000|2021-09-29 19:08:30|17140.75|17020.75|17143.24|17023.24|17143.24|17023.24|17140.75|17020.75|9
1632942520000|2021-09-29 19:08:40|17144.13|17024.13|17147.35|17027.35|17147.35|17027.35|17144.13|17024.13|9
1632942530000|2021-09-29 19:08:50|17148.86|17028.86|17149.47|17029.47|17150.11|17030.11|17148.73|17028.73|9
1632942540000|2021-09-29 19:09:00|17149.14|17029.14|17152.21|17032.21|17152.21|17032.21|17149.14|17029.14|10
1632942550000|2021-09-29 19:09:10|17152.68|17032.68|17159.12|17039.12|17159.12|17039.12|17152.54|17032.54|10
1632942560000|2021-09-29 19:09:20|17160.25|17040.25|17163.08|17043.08|17163.08|17043.08|17160.25|17040.25|10
1632942570000|2021-09-29 19:09:30|17161.95|17041.95|17163.84|17043.84|17163.93|17043.93|17160.99|17040.99|10
1632942580000|2021-09-29 19:09:40|17164.24|17044.24|17166.31|17046.31|17166.31|17046.31|17164.24|17044.24|9
1632942590000|2021-09-29 19:09:50|17167.56|17047.56|17173.95|17053.95|17174.47|17054.47|17167.56|17047.56|10
1632942600000|2021-09-29 19:10:00|17173.97|17053.97|17176.99|17056.99|17176.99|17056.99|17173.29|17053.29|9
1632942610000|2021-09-29 19:10:10|17177.71|17057.71|17176.32|17056.32|17178.47|17058.47|17175.33|17055.33|10
1632942620000|2021-09-29 19:10:20|17175.63|17055.63|17169.87|17049.87|17175.63|17055.63|17169.87|17049.87|10
1632942630000|2021-09-29 19:10:30|17169.52|17049.52|17166.83|17046.83|17169.52|17049.52|17166.83|17046.83|10
1632942640000|2021-09-29 19:10:40|17166.71|17046.71|17164.83|17044.83|17166.71|17046.71|17164.48|17044.48|10
1632942650000|2021-09-29 19:10:50|17164.7|17044.7|17162.64|17042.64|17164.7|17044.7|17162.51|17042.51|10
1632942660000|2021-09-29 19:11:00|17162.14|17042.14|17159.67|17039.67|17162.14|17042.14|17159.67|17039.67|10
1632942670000|2021-09-29 19:11:10|17159.49|17039.49|17157.35|17037.35|17160.23|17040.23|17157.35|17037.35|10
1632942680000|2021-09-29 19:11:20|17158.4|17038.4|17157.87|17037.87|17158.53|17038.53|17157.87|17037.87|9
1632942690000|2021-09-29 19:11:30|17157.54|17037.54|17156.71|17036.71|17157.54|17037.54|17156.38|17036.38|10
1632942700000|2021-09-29 19:11:40|17156.72|17036.72|17157.99|17037.99|17157.99|17037.99|17156.35|17036.35|10
1632942710000|2021-09-29 19:11:50|17159.16|17039.16|17159.06|17039.06|17160.7|17040.7|17159.06|17039.06|10
1632942720000|2021-09-29 19:12:00|17158.52|17038.52|17158.09|17038.09|17158.75|17038.75|17157.09|17037.09|10
1632942730000|2021-09-29 19:12:10|17157.33|17037.33|17155.71|17035.71|17157.33|17037.33|17155.71|17035.71|8
1632942740000|2021-09-29 19:12:20|17155.77|17035.77|17149.85|17029.85|17156.58|17036.58|17149.85|17029.85|10
1632942750000|2021-09-29 19:12:30|17149.82|17029.82|17146.36|17026.36|17149.82|17029.82|17145.98|17025.98|10
1632942760000|2021-09-29 19:12:40|17146.59|17026.59|17146.93|17026.93|17148.25|17028.25|17146.59|17026.59|10
1632942770000|2021-09-29 19:12:50|17147.61|17027.61|17145.53|17025.53|17147.76|17027.76|17145.36|17025.36|10
1632942780000|2021-09-29 19:13:00|17146.14|17026.14|17150.93|17030.93|17150.93|17030.93|17146.14|17026.14|10
1632942790000|2021-09-29 19:13:10|17152|17032|17153.62|17033.62|17154.03|17034.03|17152|17032|9
1632942800000|2021-09-29 19:13:20|17153.26|17033.26|17152.12|17032.12|17153.6|17033.6|17152.12|17032.12|9
1632942810000|2021-09-29 19:13:30|17151.38|17031.38|17151.44|17031.44|17151.58|17031.58|17151.27|17031.27|8
1632942820000|2021-09-29 19:13:40|17152.15|17032.15|17153.88|17033.88|17153.88|17033.88|17152.15|17032.15|10
1632942830000|2021-09-29 19:13:50|17153.7|17033.7|17155.04|17035.04|17155.73|17035.73|17153.7|17033.7|10
1632942840000|2021-09-29 19:14:00|17155.7|17035.7|17157.29|17037.29|17157.46|17037.46|17155.53|17035.53|10
1632942850000|2021-09-29 19:14:10|17157.41|17037.41|17159.44|17039.44|17159.44|17039.44|17157.41|17037.41|10
1632942860000|2021-09-29 19:14:20|17159.34|17039.34|17159.74|17039.74|17159.74|17039.74|17158.56|17038.56|10
1632942870000|2021-09-29 19:14:30|17159.96|17039.96|17159.8|17039.8|17159.96|17039.96|17159.75|17039.75|8
1632942880000|2021-09-29 19:14:40|17159.63|17039.63|17159.55|17039.55|17160.01|17040.01|17159.33|17039.33|10
1632942890000|2021-09-29 19:14:50|17159.2|17039.2|17156.79|17036.79|17159.2|17039.2|17156.75|17036.75|9
1632942900000|2021-09-29 19:15:00|17156.29|17036.29|17152.02|17032.02|17156.29|17036.29|17152.02|17032.02|10
1632942910000|2021-09-29 19:15:10|17151.87|17031.87|17151.03|17031.03|17151.87|17031.87|17149.11|17029.11|10
1632942920000|2021-09-29 19:15:20|17151.99|17031.99|17154.27|17034.27|17154.39|17034.39|17151.99|17031.99|10
1632942930000|2021-09-29 19:15:30|17154.33|17034.33|17155.29|17035.29|17155.49|17035.49|17154.33|17034.33|7
1632942940000|2021-09-29 19:15:40|17156.11|17036.11|17157.59|17037.59|17157.72|17037.72|17156.05|17036.05|7
1632942950000|2021-09-29 19:15:50|17157.6|17037.6|17160.54|17040.54|17160.63|17040.63|17157.6|17037.6|8
1632942960000|2021-09-29 19:16:00|17160.65|17040.65|17163.41|17043.41|17163.41|17043.41|17160.65|17040.65|8
1632942970000|2021-09-29 19:16:10|17164.76|17044.76|17168.64|17048.64|17168.64|17048.64|17164.74|17044.74|10
1632942980000|2021-09-29 19:16:20|17168.61|17048.61|17167.2|17047.2|17168.71|17048.71|17167.2|17047.2|8
1632942990000|2021-09-29 19:16:30|17166.49|17046.49|17165.1|17045.1|17166.57|17046.57|17164.96|17044.96|10
1632943000000|2021-09-29 19:16:40|17164.8|17044.8|17166.11|17046.11|17166.21|17046.21|17164.8|17044.8|10
1632943010000|2021-09-29 19:16:50|17166.17|17046.17|17164.97|17044.97|17166.17|17046.17|17164.71|17044.71|10
1632943020000|2021-09-29 19:17:00|17165.19|17045.19|17165.36|17045.36|17165.97|17045.97|17164.93|17044.93|10
1632943030000|2021-09-29 19:17:10|17165.42|17045.42|17163.95|17043.95|17165.55|17045.55|17163.95|17043.95|10
1632943040000|2021-09-29 19:17:20|17163.57|17043.57|17160.4|17040.4|17163.57|17043.57|17160.4|17040.4|10
1632943050000|2021-09-29 19:17:30|17160.48|17040.48|17160.43|17040.43|17161.1|17041.1|17160.34|17040.34|9
1632943060000|2021-09-29 19:17:40|17160.32|17040.32|17163.74|17043.74|17164.01|17044.01|17160.32|17040.32|9
1632943070000|2021-09-29 19:17:50|17163.9|17043.9|17166.89|17046.89|17166.89|17046.89|17163.9|17043.9|9
1632943080000|2021-09-29 19:18:00|17166.75|17046.75|17168.68|17048.68|17169.01|17049.01|17166.75|17046.75|9
1632943090000|2021-09-29 19:18:10|17168.89|17048.89|17170.7|17050.7|17171.53|17051.53|17168.89|17048.89|9
1632943100000|2021-09-29 19:18:20|17169.1|17049.1|17179.18|17059.18|17179.18|17059.18|17169.1|17049.1|10
1632943110000|2021-09-29 19:18:30|17183.8|17063.8|17196.87|17076.87|17196.87|17076.87|17183.8|17063.8|10
1632943120000|2021-09-29 19:18:40|17197.72|17077.72|17212.35|17092.35|17212.35|17092.35|17197.72|17077.72|10
1632943130000|2021-09-29 19:18:50|17212.52|17092.52|17214.16|17094.16|17214.16|17094.16|17212.07|17092.07|10
1632943140000|2021-09-29 19:19:00|17214.85|17094.85|17214.46|17094.46|17215.37|17095.37|17213.55|17093.55|10
1632943150000|2021-09-29 19:19:10|17213.05|17093.05|17213.59|17093.59|17214.79|17094.79|17211.86|17091.86|10
1632943160000|2021-09-29 19:19:20|17212.8|17092.8|17210.88|17090.88|17214.14|17094.14|17210.88|17090.88|10
1632943170000|2021-09-29 19:19:30|17207.98|17087.98|17208.31|17088.31|17208.31|17088.31|17206.92|17086.92|9
1632943180000|2021-09-29 19:19:40|17208.4|17088.4|17209.76|17089.76|17209.76|17089.76|17208.4|17088.4|10
1632943190000|2021-09-29 19:19:50|17210.36|17090.36|17213.28|17093.28|17213.29|17093.29|17210.36|17090.36|10
1632943200000|2021-09-29 19:20:00|17213.42|17093.42|17210.55|17090.55|17213.42|17093.42|17210.55|17090.55|10
1632943210000|2021-09-29 19:20:10|17210.43|17090.43|17205.87|17085.87|17210.43|17090.43|17205.87|17085.87|10
1632943220000|2021-09-29 19:20:20|17203.87|17083.87|17201.4|17081.4|17203.9|17083.9|17201.4|17081.4|10
1632943230000|2021-09-29 19:20:30|17201.52|17081.52|17197.28|17077.28|17201.52|17081.52|17196.33|17076.33|10
1632943240000|2021-09-29 19:20:40|17197|17077|17194.77|17074.77|17197|17077|17194.77|17074.77|8
1632943250000|2021-09-29 19:20:50|17194.34|17074.34|17189.41|17069.41|17194.39|17074.39|17189.41|17069.41|10
1632943260000|2021-09-29 19:21:00|17189.42|17069.42|17189.32|17069.32|17190.06|17070.06|17188.82|17068.82|9
1632943270000|2021-09-29 19:21:10|17188.95|17068.95|17187.33|17067.33|17188.95|17068.95|17187.33|17067.33|10
1632943280000|2021-09-29 19:21:20|17187.15|17067.15|17183.93|17063.93|17187.15|17067.15|17183.81|17063.81|10
1632943290000|2021-09-29 19:21:30|17183.63|17063.63|17182.07|17062.07|17183.69|17063.69|17182.07|17062.07|9
1632943300000|2021-09-29 19:21:40|17182.1|17062.1|17182.45|17062.45|17182.62|17062.62|17182.1|17062.1|9
1632943310000|2021-09-29 19:21:50|17182.07|17062.07|17179.25|17059.25|17182.07|17062.07|17179.25|17059.25|9
1632943320000|2021-09-29 19:22:00|17179.83|17059.83|17180.9|17060.9|17181.4|17061.4|17179.83|17059.83|9
1632943330000|2021-09-29 19:22:10|17181.47|17061.47|17181.31|17061.31|17182.62|17062.62|17181.31|17061.31|10
1632943340000|2021-09-29 19:22:20|17181.09|17061.09|17176.44|17056.44|17181.09|17061.09|17176.44|17056.44|10
1632943350000|2021-09-29 19:22:30|17176.32|17056.32|17174.03|17054.03|17176.77|17056.77|17173.9|17053.9|10
1632943360000|2021-09-29 19:22:40|17173.56|17053.56|17172.76|17052.76|17173.6|17053.6|17172.76|17052.76|9
1632943370000|2021-09-29 19:22:50|17172.55|17052.55|17164.8|17044.8|17172.55|17052.55|17164.8|17044.8|9
1632943380000|2021-09-29 19:23:00|17164.14|17044.14|17158.12|17038.12|17164.14|17044.14|17158.12|17038.12|9
1632943390000|2021-09-29 19:23:10|17157.94|17037.94|17154.46|17034.46|17157.94|17037.94|17154.46|17034.46|10
1632943400000|2021-09-29 19:23:20|17154.56|17034.56|17152.5|17032.5|17154.56|17034.56|17152.09|17032.09|9
1632943410000|2021-09-29 19:23:30|17153.29|17033.29|17156.7|17036.7|17157.46|17037.46|17153.29|17033.29|10
1632943420000|2021-09-29 19:23:40|17156.78|17036.78|17157.71|17037.71|17158.52|17038.52|17156.78|17036.78|10
1632943430000|2021-09-29 19:23:50|17157.89|17037.89|17154.18|17034.18|17157.89|17037.89|17154.18|17034.18|7
1632943440000|2021-09-29 19:24:00|17154.31|17034.31|17149.05|17029.05|17154.31|17034.31|17149.05|17029.05|10
1632943450000|2021-09-29 19:24:10|17148.48|17028.48|17146.06|17026.06|17148.48|17028.48|17145.3|17025.3|10
1632943460000|2021-09-29 19:24:20|17146.14|17026.14|17145.1|17025.1|17147.53|17027.53|17145.1|17025.1|10
1632943470000|2021-09-29 19:24:30|17144.58|17024.58|17135.84|17015.84|17144.58|17024.58|17135.84|17015.84|10
1632943480000|2021-09-29 19:24:40|17135.78|17015.78|17132.97|17012.97|17135.78|17015.78|17131.34|17011.34|10
1632943490000|2021-09-29 19:24:50|17133.09|17013.09|17133.12|17013.12|17133.12|17013.12|17132.18|17012.18|10
1632943500000|2021-09-29 19:25:00|17133.25|17013.25|17131.13|17011.13|17134.91|17014.91|17131.13|17011.13|10
1632943510000|2021-09-29 19:25:10|17131.12|17011.12|17132.72|17012.72|17132.72|17012.72|17130.64|17010.64|10
1632943520000|2021-09-29 19:25:20|17132.57|17012.57|17132.29|17012.29|17133.83|17013.83|17131.79|17011.79|8
1632943530000|2021-09-29 19:25:30|17132.71|17012.71|17134.83|17014.83|17134.83|17014.83|17132.71|17012.71|9
1632943540000|2021-09-29 19:25:40|17135.26|17015.26|17139.2|17019.2|17139.2|17019.2|17135.26|17015.26|10
1632943550000|2021-09-29 19:25:50|17139.34|17019.34|17142.7|17022.7|17142.7|17022.7|17139.13|17019.13|8
1632943560000|2021-09-29 19:26:00|17142.88|17022.88|17147.92|17027.92|17147.92|17027.92|17142.88|17022.88|10
1632943570000|2021-09-29 19:26:10|17147.89|17027.89|17148.3|17028.3|17148.3|17028.3|17147.67|17027.67|10
1632943580000|2021-09-29 19:26:20|17148.15|17028.15|17146.96|17026.96|17148.21|17028.21|17146.96|17026.96|10
1632943590000|2021-09-29 19:26:30|17146.76|17026.76|17145.09|17025.09|17146.76|17026.76|17144.71|17024.71|10
1632943600000|2021-09-29 19:26:40|17144.99|17024.99|17146.13|17026.13|17146.51|17026.51|17144.99|17024.99|10
1632943610000|2021-09-29 19:26:50|17147.29|17027.29|17146.61|17026.61|17147.68|17027.68|17146.61|17026.61|8
1632943620000|2021-09-29 19:27:00|17146.79|17026.79|17145.87|17025.87|17146.81|17026.81|17145.8|17025.8|10
1632943630000|2021-09-29 19:27:10|17145.96|17025.96|17144.66|17024.66|17146.45|17026.45|17144.37|17024.37|10
1632943640000|2021-09-29 19:27:20|17144.57|17024.57|17146.71|17026.71|17146.71|17026.71|17144.5|17024.5|10
1632943650000|2021-09-29 19:27:30|17146.59|17026.59|17148.66|17028.66|17148.66|17028.66|17146.59|17026.59|8
1632943660000|2021-09-29 19:27:40|17148.72|17028.72|17149.77|17029.77|17149.9|17029.9|17148.72|17028.72|10
1632943670000|2021-09-29 19:27:50|17150.32|17030.32|17149.33|17029.33|17151.96|17031.96|17149.33|17029.33|10
1632943680000|2021-09-29 19:28:00|17148.29|17028.29|17143.42|17023.42|17148.29|17028.29|17143.36|17023.36|10
1632943690000|2021-09-29 19:28:10|17143.38|17023.38|17141.13|17021.13|17143.38|17023.38|17141.13|17021.13|10
1632943700000|2021-09-29 19:28:20|17141.23|17021.23|17141.1|17021.1|17141.23|17021.23|17139.26|17019.26|10
1632943710000|2021-09-29 19:28:30|17142.27|17022.27|17142.25|17022.25|17143.47|17023.47|17142.05|17022.05|10
1632943720000|2021-09-29 19:28:40|17142.62|17022.62|17144.09|17024.09|17144.09|17024.09|17142.45|17022.45|10
1632943730000|2021-09-29 19:28:50|17144.82|17024.82|17144.41|17024.41|17145.31|17025.31|17144.41|17024.41|9
1632943740000|2021-09-29 19:29:00|17143.63|17023.63|17141.39|17021.39|17143.63|17023.63|17141.39|17021.39|10
1632943750000|2021-09-29 19:29:10|17140.58|17020.58|17138.33|17018.33|17140.58|17020.58|17138.29|17018.29|10
1632943760000|2021-09-29 19:29:20|17138.28|17018.28|17139.7|17019.7|17140.21|17020.21|17138.28|17018.28|10
1632943770000|2021-09-29 19:29:30|17139.68|17019.68|17140.66|17020.66|17140.66|17020.66|17139.45|17019.45|8
1632943780000|2021-09-29 19:29:40|17142.11|17022.11|17146.29|17026.29|17146.55|17026.55|17142.11|17022.11|8
1632943790000|2021-09-29 19:29:50|17146.7|17026.7|17149.06|17029.06|17149.06|17029.06|17146.7|17026.7|10
1632943800000|2021-09-29 19:30:00|17149.28|17029.28|17150.48|17030.48|17150.74|17030.74|17149.28|17029.28|10
1632943810000|2021-09-29 19:30:10|17150.83|17030.83|17149.09|17029.09|17150.83|17030.83|17149.09|17029.09|9
1632943820000|2021-09-29 19:30:20|17149.77|17029.77|17147.43|17027.43|17149.77|17029.77|17147.43|17027.43|8
1632943830000|2021-09-29 19:30:30|17147.3|17027.3|17141.95|17021.95|17147.3|17027.3|17141.95|17021.95|9
1632943840000|2021-09-29 19:30:40|17141.49|17021.49|17141.47|17021.47|17142.76|17022.76|17141.12|17021.12|8
1632943850000|2021-09-29 19:30:50|17141.12|17021.12|17140.41|17020.41|17141.12|17021.12|17140.41|17020.41|8
1632943860000|2021-09-29 19:31:00|17138.78|17018.78|17138.47|17018.47|17139.46|17019.46|17138.47|17018.47|7
1632943870000|2021-09-29 19:31:10|17138.51|17018.51|17136.5|17016.5|17138.51|17018.51|17135.75|17015.75|10
1632943880000|2021-09-29 19:31:20|17136.3|17016.3|17134.33|17014.33|17136.3|17016.3|17134.33|17014.33|10
1632943890000|2021-09-29 19:31:30|17134.39|17014.39|17134.83|17014.83|17135.18|17015.18|17134.39|17014.39|9
1632943900000|2021-09-29 19:31:40|17135.12|17015.12|17137.03|17017.03|17137.03|17017.03|17135.12|17015.12|10
1632943910000|2021-09-29 19:31:50|17135.95|17015.95|17137.1|17017.1|17137.1|17017.1|17135.95|17015.95|10
1632943920000|2021-09-29 19:32:00|17137.42|17017.42|17139.25|17019.25|17139.76|17019.76|17137.42|17017.42|8
1632943930000|2021-09-29 19:32:10|17139.44|17019.44|17138.78|17018.78|17139.44|17019.44|17138.48|17018.48|10
1632943940000|2021-09-29 19:32:20|17138.49|17018.49|17137.09|17017.09|17138.58|17018.58|17137.09|17017.09|10
1632943950000|2021-09-29 19:32:30|17136.87|17016.87|17134.98|17014.98|17136.87|17016.87|17134.77|17014.77|9
1632943960000|2021-09-29 19:32:40|17134.84|17014.84|17136.37|17016.37|17136.37|17016.37|17134.77|17014.77|10
1632943970000|2021-09-29 19:32:50|17136.08|17016.08|17136.55|17016.55|17136.63|17016.63|17135.96|17015.96|9
1632943980000|2021-09-29 19:33:00|17136.67|17016.67|17137.71|17017.71|17137.71|17017.71|17135.58|17015.58|9
1632943990000|2021-09-29 19:33:10|17137.83|17017.83|17141.92|17021.92|17141.92|17021.92|17137.83|17017.83|9
1632944000000|2021-09-29 19:33:20|17142.32|17022.32|17147.3|17027.3|17147.31|17027.31|17142.04|17022.04|10
1632944010000|2021-09-29 19:33:30|17147.68|17027.68|17149.79|17029.79|17149.79|17029.79|17147.68|17027.68|9
1632944020000|2021-09-29 19:33:40|17149.63|17029.63|17148.32|17028.32|17150.03|17030.03|17148.32|17028.32|10
1632944030000|2021-09-29 19:33:50|17147.74|17027.74|17148.08|17028.08|17148.9|17028.9|17147.7|17027.7|10
1632944040000|2021-09-29 19:34:00|17148.12|17028.12|17144.11|17024.11|17148.12|17028.12|17144.11|17024.11|10
1632944050000|2021-09-29 19:34:10|17144.27|17024.27|17143.23|17023.23|17144.53|17024.53|17142.69|17022.69|10
1632944060000|2021-09-29 19:34:20|17143.05|17023.05|17141.99|17021.99|17143.13|17023.13|17141.99|17021.99|9
1632944070000|2021-09-29 19:34:30|17141.73|17021.73|17142.05|17022.05|17142.35|17022.35|17141.6|17021.6|8
1632944080000|2021-09-29 19:34:40|17142.28|17022.28|17142.65|17022.65|17142.65|17022.65|17141.63|17021.63|9
1632944090000|2021-09-29 19:34:50|17142.96|17022.96|17144.69|17024.69|17145.2|17025.2|17142.96|17022.96|10
1632944100000|2021-09-29 19:35:00|17144.75|17024.75|17143.87|17023.87|17144.75|17024.75|17142.8|17022.8|10
1632944110000|2021-09-29 19:35:10|17144.12|17024.12|17145.6|17025.6|17145.82|17025.82|17144.12|17024.12|9
1632944120000|2021-09-29 19:35:20|17145.72|17025.72|17143.95|17023.95|17145.72|17025.72|17143.95|17023.95|9
1632944130000|2021-09-29 19:35:30|17141.9|17021.9|17137.06|17017.06|17141.9|17021.9|17137.06|17017.06|10
1632944140000|2021-09-29 19:35:40|17136.98|17016.98|17132.92|17012.92|17136.98|17016.98|17132.92|17012.92|10
1632944150000|2021-09-29 19:35:50|17131.65|17011.65|17130.48|17010.48|17131.65|17011.65|17130.48|17010.48|9
1632944160000|2021-09-29 19:36:00|17130.74|17010.74|17127|17007|17130.74|17010.74|17127|17007|10
1632944170000|2021-09-29 19:36:10|17126.78|17006.78|17125.24|17005.24|17126.79|17006.79|17124.99|17004.99|10
1632944180000|2021-09-29 19:36:20|17125.59|17005.59|17124.53|17004.53|17125.59|17005.59|17124.53|17004.53|10
1632944190000|2021-09-29 19:36:30|17125.71|17005.71|17126.33|17006.33|17126.56|17006.56|17125.14|17005.14|10
1632944200000|2021-09-29 19:36:40|17126.37|17006.37|17130.09|17010.09|17130.09|17010.09|17125.2|17005.2|9
1632944210000|2021-09-29 19:36:50|17130.53|17010.53|17130.55|17010.55|17130.83|17010.83|17130.1|17010.1|10
1632944220000|2021-09-29 19:37:00|17132.35|17012.35|17137.88|17017.88|17138.02|17018.02|17132.35|17012.35|9
1632944230000|2021-09-29 19:37:10|17138.08|17018.08|17142.63|17022.63|17143.08|17023.08|17138.08|17018.08|9
1632944240000|2021-09-29 19:37:20|17142.91|17022.91|17146.95|17026.95|17146.95|17026.95|17142.91|17022.91|10
1632944250000|2021-09-29 19:37:30|17146.86|17026.86|17147.57|17027.57|17147.57|17027.57|17146.44|17026.44|9
1632944260000|2021-09-29 19:37:40|17147.55|17027.55|17147.07|17027.07|17148.26|17028.26|17147.07|17027.07|9
1632944270000|2021-09-29 19:37:50|17146.24|17026.24|17145.28|17025.28|17146.4|17026.4|17144.12|17024.12|9
1632944280000|2021-09-29 19:38:00|17145.18|17025.18|17142.05|17022.05|17145.18|17025.18|17142.05|17022.05|10
1632944290000|2021-09-29 19:38:10|17141.95|17021.95|17142.09|17022.09|17142.45|17022.45|17141.86|17021.86|10
1632944300000|2021-09-29 19:38:20|17142.16|17022.16|17144.76|17024.76|17144.76|17024.76|17142.16|17022.16|10
1632944310000|2021-09-29 19:38:30|17146.14|17026.14|17146.22|17026.22|17147.05|17027.05|17145.56|17025.56|10
1632944320000|2021-09-29 19:38:40|17145.99|17025.99|17146.24|17026.24|17147.29|17027.29|17145.99|17025.99|8
1632944330000|2021-09-29 19:38:50|17144.14|17024.14|17134.71|17014.71|17144.14|17024.14|17134.71|17014.71|10
1632944340000|2021-09-29 19:39:00|17134.61|17014.61|17131.29|17011.29|17134.61|17014.61|17130.54|17010.54|10
1632944350000|2021-09-29 19:39:10|17130.26|17010.26|17128.83|17008.83|17130.26|17010.26|17128.83|17008.83|9
1632944360000|2021-09-29 19:39:20|17128.93|17008.93|17126.27|17006.27|17128.93|17008.93|17126.27|17006.27|9
1632944370000|2021-09-29 19:39:30|17126.31|17006.31|17122.44|17002.44|17126.31|17006.31|17122.44|17002.44|8
1632944380000|2021-09-29 19:39:40|17121.86|17001.86|17117.38|16997.38|17121.86|17001.86|17117.38|16997.38|10
1632944390000|2021-09-29 19:39:50|17117.4|16997.4|17117.89|16997.89|17117.89|16997.89|17116.73|16996.73|10
1632944400000|2021-09-29 19:40:00|17117.86|16997.86|17114.6|16994.6|17117.86|16997.86|17114.39|16994.39|10
1632944410000|2021-09-29 19:40:10|17113.51|16993.51|17108.06|16988.06|17113.51|16993.51|17107.98|16987.98|10
1632944420000|2021-09-29 19:40:20|17107.81|16987.81|17109.82|16989.82|17109.91|16989.91|17107.81|16987.81|10
1632944430000|2021-09-29 19:40:30|17109.36|16989.36|17110.33|16990.33|17110.33|16990.33|17109.36|16989.36|9
1632944440000|2021-09-29 19:40:40|17110.12|16990.12|17108.45|16988.45|17110.12|16990.12|17108.45|16988.45|10
1632944450000|2021-09-29 19:40:50|17108.68|16988.68|17108.45|16988.45|17108.84|16988.84|17107.75|16987.75|10
1632944460000|2021-09-29 19:41:00|17108.47|16988.47|17108.18|16988.18|17108.56|16988.56|17108.18|16988.18|8
1632944470000|2021-09-29 19:41:10|17106.82|16986.82|17105.53|16985.53|17106.85|16986.85|17105.52|16985.52|9
1632944480000|2021-09-29 19:41:20|17105.67|16985.67|17106.77|16986.77|17106.77|16986.77|17105.15|16985.15|9
1632944490000|2021-09-29 19:41:30|17106.97|16986.97|17105.83|16985.83|17107.12|16987.12|17105.67|16985.67|10
1632944500000|2021-09-29 19:41:40|17105.86|16985.86|17106.52|16986.52|17107.41|16987.41|17105.67|16985.67|10
1632944510000|2021-09-29 19:41:50|17106.44|16986.44|17107.41|16987.41|17107.77|16987.77|17106.41|16986.41|9
1632944520000|2021-09-29 19:42:00|17107.67|16987.67|17109.15|16989.15|17109.71|16989.71|17107.45|16987.45|9
1632944530000|2021-09-29 19:42:10|17109.21|16989.21|17112.94|16992.94|17113.51|16993.51|17109.21|16989.21|10
1632944540000|2021-09-29 19:42:20|17113.69|16993.69|17112.14|16992.14|17114.62|16994.62|17112.14|16992.14|10
1632944550000|2021-09-29 19:42:30|17112.13|16992.13|17108.26|16988.26|17112.13|16992.13|17108.01|16988.01|9
1632944560000|2021-09-29 19:42:40|17108.55|16988.55|17107.97|16987.97|17108.55|16988.55|17107.97|16987.97|9
1632944570000|2021-09-29 19:42:50|17108.72|16988.72|17106.04|16986.04|17108.72|16988.72|17106.04|16986.04|9
1632944580000|2021-09-29 19:43:00|17106.08|16986.08|17103.93|16983.93|17106.08|16986.08|17103.92|16983.92|10
1632944590000|2021-09-29 19:43:10|17103.74|16983.74|17102.03|16982.03|17103.74|16983.74|17101.62|16981.62|10
1632944600000|2021-09-29 19:43:20|17102|16982|17101.99|16981.99|17102.6|16982.6|17101.6|16981.6|10
1632944610000|2021-09-29 19:43:30|17102.19|16982.19|17099.87|16979.87|17102.37|16982.37|17099.87|16979.87|9
1632944620000|2021-09-29 19:43:40|17099.78|16979.78|17099.29|16979.29|17099.87|16979.87|17099.29|16979.29|7
1632944630000|2021-09-29 19:43:50|17099.09|16979.09|17100.06|16980.06|17100.06|16980.06|17099.09|16979.09|10
1632944640000|2021-09-29 19:44:00|17100.03|16980.03|17101.72|16981.72|17101.84|16981.84|17100.03|16980.03|10
1632944650000|2021-09-29 19:44:10|17102.38|16982.38|17107.8|16987.8|17107.8|16987.8|17102.38|16982.38|9
1632944660000|2021-09-29 19:44:20|17107.98|16987.98|17110.63|16990.63|17110.77|16990.77|17107.63|16987.63|10
1632944670000|2021-09-29 19:44:30|17110.88|16990.88|17111.7|16991.7|17111.71|16991.71|17110.44|16990.44|10
1632944680000|2021-09-29 19:44:40|17111.43|16991.43|17110.31|16990.31|17111.43|16991.43|17110.31|16990.31|6
1632944690000|2021-09-29 19:44:50|17110.49|16990.49|17109.52|16989.52|17110.49|16990.49|17109.17|16989.17|9
1632944700000|2021-09-29 19:45:00|17111.38|16991.38|17111.27|16991.27|17112.17|16992.17|17111.23|16991.23|9
1632944710000|2021-09-29 19:45:10|17110.87|16990.87|17110.65|16990.65|17111.15|16991.15|17110.6|16990.6|8
1632944720000|2021-09-29 19:45:20|17110.78|16990.78|17112.68|16992.68|17112.68|16992.68|17110.41|16990.41|10
1632944730000|2021-09-29 19:45:30|17113.2|16993.2|17113.43|16993.43|17114.78|16994.78|17113.16|16993.16|10
1632944740000|2021-09-29 19:45:40|17113.37|16993.37|17115.76|16995.76|17115.76|16995.76|17113.37|16993.37|10
1632944750000|2021-09-29 19:45:50|17115.61|16995.61|17116.81|16996.81|17117.66|16997.66|17115.61|16995.61|9
1632944760000|2021-09-29 19:46:00|17116.94|16996.94|17120.92|17000.92|17120.92|17000.92|17116.94|16996.94|10
1632944770000|2021-09-29 19:46:10|17121.57|17001.57|17119.4|16999.4|17121.71|17001.71|17119.4|16999.4|9
1632944780000|2021-09-29 19:46:20|17119.42|16999.42|17118.31|16998.31|17119.42|16999.42|17118.31|16998.31|8
1632944790000|2021-09-29 19:46:30|17118.3|16998.3|17115.5|16995.5|17118.3|16998.3|17115.5|16995.5|10
1632944800000|2021-09-29 19:46:40|17115.73|16995.73|17112.4|16992.4|17115.73|16995.73|17112.2|16992.2|10
1632944810000|2021-09-29 19:46:50|17110.77|16990.77|17108.39|16988.39|17110.77|16990.77|17108.39|16988.39|8
1632944820000|2021-09-29 19:47:00|17108.68|16988.68|17105.05|16985.05|17108.68|16988.68|17105.05|16985.05|9
1632944830000|2021-09-29 19:47:10|17105.02|16985.02|17106.12|16986.12|17106.12|16986.12|17104.93|16984.93|10
1632944840000|2021-09-29 19:47:20|17107.05|16987.05|17111.71|16991.71|17111.71|16991.71|17107.05|16987.05|9
1632944850000|2021-09-29 19:47:30|17112.11|16992.11|17113.25|16993.25|17113.25|16993.25|17111.96|16991.96|10
1632944860000|2021-09-29 19:47:40|17113.42|16993.42|17113|16993|17113.48|16993.48|17113|16993|8
1632944870000|2021-09-29 19:47:50|17113.23|16993.23|17114.78|16994.78|17114.78|16994.78|17113.23|16993.23|10
1632944880000|2021-09-29 19:48:00|17114.66|16994.66|17115.19|16995.19|17115.19|16995.19|17113.79|16993.79|8
1632944890000|2021-09-29 19:48:10|17115.14|16995.14|17115.34|16995.34|17115.34|16995.34|17114.43|16994.43|9
1632944900000|2021-09-29 19:48:20|17115.17|16995.17|17116.09|16996.09|17116.09|16996.09|17115.17|16995.17|9
1632944910000|2021-09-29 19:48:30|17116.83|16996.83|17125.35|17005.35|17125.35|17005.35|17116.83|16996.83|10
1632944920000|2021-09-29 19:48:40|17127.78|17007.78|17127.45|17007.45|17128.28|17008.28|17127.06|17007.06|9
1632944930000|2021-09-29 19:48:50|17127.31|17007.31|17134.08|17014.08|17134.08|17014.08|17127.31|17007.31|10
1632944940000|2021-09-29 19:49:00|17134.27|17014.27|17138.37|17018.37|17138.37|17018.37|17133.58|17013.58|10
1632944950000|2021-09-29 19:49:10|17138.34|17018.34|17138.29|17018.29|17138.66|17018.66|17137.11|17017.11|10
1632944960000|2021-09-29 19:49:20|17138.34|17018.34|17138.63|17018.63|17138.71|17018.71|17137.7|17017.7|10
1632944970000|2021-09-29 19:49:30|17138.73|17018.73|17139.72|17019.72|17139.79|17019.79|17138.73|17018.73|10
1632944980000|2021-09-29 19:49:40|17140.2|17020.2|17138.21|17018.21|17140.5|17020.5|17138.21|17018.21|9
1632944990000|2021-09-29 19:49:50|17139.09|17019.09|17140.18|17020.18|17140.5|17020.5|17138.84|17018.84|10
1632945000000|2021-09-29 19:50:00|17140.4|17020.4|17133.05|17013.05|17140.4|17020.4|17133.05|17013.05|10
1632945010000|2021-09-29 19:50:10|17133.08|17013.08|17127.3|17007.3|17133.08|17013.08|17127.3|17007.3|9
1632945020000|2021-09-29 19:50:20|17127.19|17007.19|17121.88|17001.88|17127.37|17007.37|17121.88|17001.88|10
1632945030000|2021-09-29 19:50:30|17121.92|17001.92|17119.71|16999.71|17122.38|17002.38|17119.71|16999.71|9
1632945040000|2021-09-29 19:50:40|17119.49|16999.49|17117.97|16997.97|17121.16|17001.16|17117.97|16997.97|10
1632945050000|2021-09-29 19:50:50|17118.03|16998.03|17114.55|16994.55|17118.03|16998.03|17114.55|16994.55|9
1632945060000|2021-09-29 19:51:00|17114.21|16994.21|17112.18|16992.18|17114.7|16994.7|17112.18|16992.18|10
1632945070000|2021-09-29 19:51:10|17111.29|16991.29|17107.97|16987.97|17111.29|16991.29|17107.94|16987.94|10
1632945080000|2021-09-29 19:51:20|17107.34|16987.34|17105.83|16985.83|17107.34|16987.34|17105.44|16985.44|10
1632945090000|2021-09-29 19:51:30|17105.47|16985.47|17104.3|16984.3|17105.47|16985.47|17104.3|16984.3|8
1632945100000|2021-09-29 19:51:40|17104.49|16984.49|17106.63|16986.63|17106.63|16986.63|17104.49|16984.49|9
1632945110000|2021-09-29 19:51:50|17106.98|16986.98|17104.86|16984.86|17106.98|16986.98|17104.86|16984.86|10
1632945120000|2021-09-29 19:52:00|17105.55|16985.55|17101.79|16981.79|17105.75|16985.75|17101.79|16981.79|9
1632945130000|2021-09-29 19:52:10|17101.93|16981.93|17101.01|16981.01|17102.07|16982.07|17101.01|16981.01|9
1632945140000|2021-09-29 19:52:20|17101.1|16981.1|17100.55|16980.55|17101.1|16981.1|17099.74|16979.74|8
1632945150000|2021-09-29 19:52:30|17100.73|16980.73|17098.13|16978.13|17100.73|16980.73|17098.13|16978.13|9
1632945160000|2021-09-29 19:52:40|17097.95|16977.95|17095.94|16975.94|17097.98|16977.98|17095.84|16975.84|10
1632945170000|2021-09-29 19:52:50|17094.8|16974.8|17093.24|16973.24|17094.8|16974.8|17092.8|16972.8|10
1632945180000|2021-09-29 19:53:00|17093.8|16973.8|17094.46|16974.46|17094.69|16974.69|17093.8|16973.8|10
1632945190000|2021-09-29 19:53:10|17094.67|16974.67|17095.18|16975.18|17095.18|16975.18|17094.67|16974.67|9
1632945200000|2021-09-29 19:53:20|17095.19|16975.19|17094.09|16974.09|17095.38|16975.38|17093.97|16973.97|9
1632945210000|2021-09-29 19:53:30|17094.14|16974.14|17090.33|16970.33|17094.14|16974.14|17090.33|16970.33|10
1632945220000|2021-09-29 19:53:40|17090.28|16970.28|17089.2|16969.2|17090.28|16970.28|17089.2|16969.2|8
1632945230000|2021-09-29 19:53:50|17089.73|16969.73|17090.98|16970.98|17090.98|16970.98|17089.28|16969.28|8
1632945240000|2021-09-29 19:54:00|17091.12|16971.12|17090.86|16970.86|17091.3|16971.3|17090.86|16970.86|9
1632945250000|2021-09-29 19:54:10|17090.52|16970.52|17089.49|16969.49|17091.06|16971.06|17089.49|16969.49|10
1632945260000|2021-09-29 19:54:20|17089.6|16969.6|17087.78|16967.78|17089.6|16969.6|17087.78|16967.78|9
1632945270000|2021-09-29 19:54:30|17087.81|16967.81|17086.04|16966.04|17087.81|16967.81|17086.04|16966.04|10
1632945280000|2021-09-29 19:54:40|17085.59|16965.59|17085.04|16965.04|17085.65|16965.65|17084.8|16964.8|10
1632945290000|2021-09-29 19:54:50|17085.08|16965.08|17087.39|16967.39|17087.39|16967.39|17084.85|16964.85|8
1632945300000|2021-09-29 19:55:00|17087.12|16967.12|17085.65|16965.65|17087.12|16967.12|17085.44|16965.44|10
1632945310000|2021-09-29 19:55:10|17085.67|16965.67|17084.71|16964.71|17085.71|16965.71|17084.34|16964.34|9
1632945320000|2021-09-29 19:55:20|17084.52|16964.52|17083.99|16963.99|17084.52|16964.52|17083.4|16963.4|9
1632945330000|2021-09-29 19:55:30|17084.03|16964.03|17082.16|16962.16|17084.03|16964.03|17082.16|16962.16|8
1632945340000|2021-09-29 19:55:40|17081.97|16961.97|17078.88|16958.88|17081.97|16961.97|17078.5|16958.5|10
1632945350000|2021-09-29 19:55:50|17078.95|16958.95|17077.66|16957.66|17079.71|16959.71|17077.38|16957.38|10
1632945360000|2021-09-29 19:56:00|17077.33|16957.33|17076.14|16956.14|17077.38|16957.38|17075.97|16955.97|10
1632945370000|2021-09-29 19:56:10|17076.12|16956.12|17075.35|16955.35|17076.34|16956.34|17075.35|16955.35|10
1632945380000|2021-09-29 19:56:20|17074.87|16954.87|17074.03|16954.03|17075.6|16955.6|17074.03|16954.03|9
1632945390000|2021-09-29 19:56:30|17074.01|16954.01|17072.05|16952.05|17074.01|16954.01|17071.79|16951.79|9
1632945400000|2021-09-29 19:56:40|17071.99|16951.99|17071.67|16951.67|17072.1|16952.1|17071.38|16951.38|10
1632945410000|2021-09-29 19:56:50|17071.77|16951.77|17072.34|16952.34|17072.58|16952.58|17071.56|16951.56|10
1632945420000|2021-09-29 19:57:00|17072.08|16952.08|17072.21|16952.21|17072.21|16952.21|17071.55|16951.55|5
1632945430000|2021-09-29 19:57:10|17070.77|16950.77|17069.31|16949.31|17071.39|16951.39|17069.31|16949.31|10
1632945440000|2021-09-29 19:57:20|17069.28|16949.28|17068.63|16948.63|17069.28|16949.28|17068.05|16948.05|10
1632945450000|2021-09-29 19:57:30|17068.89|16948.89|17067.96|16947.96|17069.06|16949.06|17067.64|16947.64|10
1632945460000|2021-09-29 19:57:40|17069.91|16949.91|17070.18|16950.18|17071.12|16951.12|17069.81|16949.81|10
1632945470000|2021-09-29 19:57:50|17070.11|16950.11|17075.87|16955.87|17075.87|16955.87|17070.11|16950.11|10
1632945480000|2021-09-29 19:58:00|17075.76|16955.76|17078.04|16958.04|17078.04|16958.04|17075.76|16955.76|10
1632945490000|2021-09-29 19:58:10|17078.02|16958.02|17079.59|16959.59|17079.59|16959.59|17076.95|16956.95|10
1632945500000|2021-09-29 19:58:20|17078.99|16958.99|17078.59|16958.59|17078.99|16958.99|17078.29|16958.29|9
1632945510000|2021-09-29 19:58:30|17078.3|16958.3|17079.85|16959.85|17079.85|16959.85|17078.3|16958.3|10
1632945520000|2021-09-29 19:58:40|17080.85|16960.85|17084.45|16964.45|17084.45|16964.45|17080.85|16960.85|10
1632945530000|2021-09-29 19:58:50|17084.37|16964.37|17088.02|16968.02|17088.24|16968.24|17084.37|16964.37|9
1632945540000|2021-09-29 19:59:00|17087.47|16967.47|17085.46|16965.46|17087.47|16967.47|17084.88|16964.88|10
1632945550000|2021-09-29 19:59:10|17084.78|16964.78|17084.42|16964.42|17085.44|16965.44|17084.1|16964.1|10
1632945560000|2021-09-29 19:59:20|17084.4|16964.4|17085.21|16965.21|17085.21|16965.21|17083.79|16963.79|9
1632945570000|2021-09-29 19:59:30|17085.13|16965.13|17085.23|16965.23|17085.32|16965.32|17083.96|16963.96|9
1632945580000|2021-09-29 19:59:40|17084.11|16964.11|17084.27|16964.27|17084.27|16964.27|17083.44|16963.44|10
1632945590000|2021-09-29 19:59:50|17085.22|16965.22|17086.91|16966.91|17086.91|16966.91|17085.22|16965.22|10
1632945600000|2021-09-29 20:00:00|17087.68|16967.68|17088.34|16968.34|17088.76|16968.76|17087.68|16967.68|10
1632945610000|2021-09-29 20:00:10|17088.44|16968.44|17085.48|16965.48|17088.96|16968.96|17085.48|16965.48|10
1632945620000|2021-09-29 20:00:20|17084.84|16964.84|17083.05|16963.05|17084.84|16964.84|17082.75|16962.75|10
1632945630000|2021-09-29 20:00:30|17083.04|16963.04|17079.69|16959.69|17083.04|16963.04|17079.69|16959.69|10
1632945640000|2021-09-29 20:00:40|17079.84|16959.84|17080.08|16960.08|17080.83|16960.83|17079.49|16959.49|10
1632945650000|2021-09-29 20:00:50|17079.75|16959.75|17079.24|16959.24|17080.11|16960.11|17079.24|16959.24|10
1632945660000|2021-09-29 20:01:00|17079.13|16959.13|17073.36|16953.36|17079.13|16959.13|17073.36|16953.36|10
1632945670000|2021-09-29 20:01:10|17070.66|16950.66|17071.14|16951.14|17071.14|16951.14|17070.03|16950.03|10
1632945680000|2021-09-29 20:01:20|17071.11|16951.11|17067.42|16947.42|17071.11|16951.11|17067.42|16947.42|10
1632945690000|2021-09-29 20:01:30|17066.96|16946.96|17068.43|16948.43|17068.54|16948.54|17066.96|16946.96|9
1632945700000|2021-09-29 20:01:40|17069.07|16949.07|17070.16|16950.16|17070.35|16950.35|17069.07|16949.07|10
1632945710000|2021-09-29 20:01:50|17070.38|16950.38|17074.78|16954.78|17074.78|16954.78|17070.38|16950.38|10
1632945720000|2021-09-29 20:02:00|17074.74|16954.74|17078.29|16958.29|17078.42|16958.42|17074.74|16954.74|10
1632945730000|2021-09-29 20:02:10|17082.26|16962.26|17088.17|16968.17|17088.37|16968.37|17082.26|16962.26|10
1632945740000|2021-09-29 20:02:20|17088.48|16968.48|17087.04|16967.04|17088.52|16968.52|17087.04|16967.04|9
1632945750000|2021-09-29 20:02:30|17086.92|16966.92|17090.35|16970.35|17090.35|16970.35|17086.92|16966.92|10
1632945760000|2021-09-29 20:02:40|17090.33|16970.33|17090.63|16970.63|17091.32|16971.32|17089.01|16969.01|10
1632945770000|2021-09-29 20:02:50|17089.94|16969.94|17089.15|16969.15|17089.94|16969.94|17088.8|16968.8|7
1632945780000|2021-09-29 20:03:00|17089.29|16969.29|17087.87|16967.87|17089.29|16969.29|17087.84|16967.84|10
1632945790000|2021-09-29 20:03:10|17087.9|16967.9|17088.9|16968.9|17088.9|16968.9|17087.57|16967.57|9
1632945800000|2021-09-29 20:03:20|17088.64|16968.64|17086.37|16966.37|17088.64|16968.64|17086.29|16966.29|10
1632945810000|2021-09-29 20:03:30|17086.29|16966.29|17087.34|16967.34|17087.34|16967.34|17086.22|16966.22|10
1632945820000|2021-09-29 20:03:40|17088|16968|17089.21|16969.21|17089.77|16969.77|17088|16968|10
1632945830000|2021-09-29 20:03:50|17088.82|16968.82|17091.21|16971.21|17091.21|16971.21|17088.82|16968.82|8
1632945840000|2021-09-29 20:04:00|17091.29|16971.29|17090.76|16970.76|17091.69|16971.69|17090.76|16970.76|9
1632945850000|2021-09-29 20:04:10|17091|16971|17091.18|16971.18|17091.25|16971.25|17090.49|16970.49|9
1632945860000|2021-09-29 20:04:20|17091.36|16971.36|17091.89|16971.89|17091.89|16971.89|17091.36|16971.36|10
1632945870000|2021-09-29 20:04:30|17091.42|16971.42|17093.95|16973.95|17093.95|16973.95|17091.37|16971.37|10
1632945880000|2021-09-29 20:04:40|17093.96|16973.96|17095.51|16975.51|17095.51|16975.51|17093.96|16973.96|10
1632945890000|2021-09-29 20:04:50|17095.25|16975.25|17094.8|16974.8|17095.51|16975.51|17094.8|16974.8|10
1632945900000|2021-09-29 20:05:00|17094.56|16974.56|17094.24|16974.24|17094.64|16974.64|17093.82|16973.82|10
1632945910000|2021-09-29 20:05:10|17094.28|16974.28|17094.4|16974.4|17095.2|16975.2|17094.28|16974.28|10
1632945920000|2021-09-29 20:05:20|17094.12|16974.12|17092.63|16972.63|17094.12|16974.12|17092.1|16972.1|10
1632945930000|2021-09-29 20:05:30|17092.61|16972.61|17092.92|16972.92|17093.14|16973.14|17092.23|16972.23|10
1632945940000|2021-09-29 20:05:40|17092.86|16972.86|17092.93|16972.93|17092.93|16972.93|17092.2|16972.2|9
1632945950000|2021-09-29 20:05:50|17092.88|16972.88|17094.67|16974.67|17094.67|16974.67|17092.88|16972.88|10
1632945960000|2021-09-29 20:06:00|17096.22|16976.22|17093.88|16973.88|17096.22|16976.22|17093.75|16973.75|9
1632945970000|2021-09-29 20:06:10|17093.35|16973.35|17093.3|16973.3|17094.04|16974.04|17093.01|16973.01|9
1632945980000|2021-09-29 20:06:20|17092.56|16972.56|17092.74|16972.74|17092.79|16972.79|17092.27|16972.27|10
1632945990000|2021-09-29 20:06:30|17092.58|16972.58|17091.87|16971.87|17093.19|16973.19|17091.87|16971.87|9
1632946000000|2021-09-29 20:06:40|17091.6|16971.6|17083.78|16963.78|17091.6|16971.6|17083.78|16963.78|10
1632946010000|2021-09-29 20:06:50|17083.6|16963.6|17078.42|16958.42|17083.6|16963.6|17078.42|16958.42|10
1632946020000|2021-09-29 20:07:00|17078.44|16958.44|17071.68|16951.68|17078.44|16958.44|17071.68|16951.68|10
1632946030000|2021-09-29 20:07:10|17069.07|16949.07|17061.46|16941.46|17069.07|16949.07|17061.46|16941.46|10
1632946040000|2021-09-29 20:07:20|17061.54|16941.54|17051.47|16931.47|17061.79|16941.79|17051.47|16931.47|10
1632946050000|2021-09-29 20:07:30|17049.29|16929.29|17049.48|16929.48|17049.97|16929.97|17049.01|16929.01|10
1632946060000|2021-09-29 20:07:40|17050.01|16930.01|17051.33|16931.33|17051.55|16931.55|17050.01|16930.01|10
1632946070000|2021-09-29 20:07:50|17051.15|16931.15|17052.35|16932.35|17053.69|16933.69|17051.15|16931.15|10
1632946080000|2021-09-29 20:08:00|17051.89|16931.89|17049.49|16929.49|17051.99|16931.99|17049.36|16929.36|10
1632946090000|2021-09-29 20:08:10|17048.58|16928.58|17051.38|16931.38|17051.6|16931.6|17048.58|16928.58|9
1632946100000|2021-09-29 20:08:20|17051.92|16931.92|17057.03|16937.03|17057.03|16937.03|17051.57|16931.57|10
1632946110000|2021-09-29 20:08:30|17057.55|16937.55|17063.18|16943.18|17063.37|16943.37|17057.55|16937.55|9
1632946120000|2021-09-29 20:08:40|17063.2|16943.2|17062.75|16942.75|17063.92|16943.92|17062.72|16942.72|10
1632946130000|2021-09-29 20:08:50|17062.04|16942.04|17059.95|16939.95|17062.04|16942.04|17059.41|16939.41|10
1632946140000|2021-09-29 20:09:00|17059.88|16939.88|17059.54|16939.54|17061.73|16941.73|17058.38|16938.38|9
1632946150000|2021-09-29 20:09:10|17059.31|16939.31|17059.95|16939.95|17061.04|16941.04|17058.72|16938.72|10
1632946160000|2021-09-29 20:09:20|17058.76|16938.76|17053.33|16933.33|17058.76|16938.76|17053.33|16933.33|10
1632946170000|2021-09-29 20:09:30|17053.56|16933.56|17051.75|16931.75|17053.56|16933.56|17051.75|16931.75|10
1632946180000|2021-09-29 20:09:40|17052.08|16932.08|17052.56|16932.56|17052.56|16932.56|17051.29|16931.29|10
1632946190000|2021-09-29 20:09:50|17053.39|16933.39|17056.07|16936.07|17056.07|16936.07|17052.97|16932.97|10
1632946200000|2021-09-29 20:10:00|17055.88|16935.88|17055.8|16935.8|17056.15|16936.15|17054.31|16934.31|10
1632946210000|2021-09-29 20:10:10|17056.32|16936.32|17061.81|16941.81|17061.81|16941.81|17056.02|16936.02|10
1632946220000|2021-09-29 20:10:20|17063.01|16943.01|17066.6|16946.6|17066.6|16946.6|17063.01|16943.01|10
1632946230000|2021-09-29 20:10:30|17066.84|16946.84|17066.98|16946.98|17067.99|16947.99|17066.84|16946.84|10
1632946240000|2021-09-29 20:10:40|17066.83|16946.83|17072.25|16952.25|17072.25|16952.25|17066.83|16946.83|10
1632946250000|2021-09-29 20:10:50|17072.38|16952.38|17072.18|16952.18|17072.91|16952.91|17072.07|16952.07|10
1632946260000|2021-09-29 20:11:00|17071.84|16951.84|17071.34|16951.34|17072.8|16952.8|17071.34|16951.34|10
1632946270000|2021-09-29 20:11:10|17071.85|16951.85|17066.97|16946.97|17071.9|16951.9|17066.97|16946.97|10
1632946280000|2021-09-29 20:11:20|17067.79|16947.79|17061.75|16941.75|17067.79|16947.79|17061.75|16941.75|10
1632946290000|2021-09-29 20:11:30|17061.52|16941.52|17055.32|16935.32|17061.52|16941.52|17055.31|16935.31|10
1632946300000|2021-09-29 20:11:40|17055.07|16935.07|17047.69|16927.69|17055.07|16935.07|17047.69|16927.69|10
1632946310000|2021-09-29 20:11:50|17047.74|16927.74|17042.75|16922.75|17047.89|16927.89|17042.75|16922.75|10
1632946320000|2021-09-29 20:12:00|17041.99|16921.99|17038.73|16918.73|17041.99|16921.99|17038.73|16918.73|10
1632946330000|2021-09-29 20:12:10|17038.12|16918.12|17036.74|16916.74|17038.51|16918.51|17036.67|16916.67|10
1632946340000|2021-09-29 20:12:20|17036.54|16916.54|17030.42|16910.42|17036.54|16916.54|17030.42|16910.42|10
1632946350000|2021-09-29 20:12:30|17030.93|16910.93|17027.75|16907.75|17030.93|16910.93|17027.75|16907.75|10
1632946360000|2021-09-29 20:12:40|17027.12|16907.12|17027.66|16907.66|17027.66|16907.66|17026.32|16906.32|10
1632946370000|2021-09-29 20:12:50|17027.93|16907.93|17029.98|16909.98|17030.29|16910.29|17027.93|16907.93|10
1632946380000|2021-09-29 20:13:00|17030.37|16910.37|17028.91|16908.91|17030.78|16910.78|17028.91|16908.91|10
1632946390000|2021-09-29 20:13:10|17028.67|16908.67|17026.53|16906.53|17028.67|16908.67|17026.53|16906.53|10
1632946400000|2021-09-29 20:13:20|17026.07|16906.07|17023.55|16903.55|17026.31|16906.31|17023.42|16903.42|10
1632946410000|2021-09-29 20:13:30|17023.76|16903.76|17026.58|16906.58|17026.58|16906.58|17023.76|16903.76|10
1632946420000|2021-09-29 20:13:40|17028.21|16908.21|17028.01|16908.01|17028.21|16908.21|17027.17|16907.17|10
1632946430000|2021-09-29 20:13:50|17027.07|16907.07|17021.29|16901.29|17027.07|16907.07|17021.29|16901.29|10
1632946440000|2021-09-29 20:14:00|17021.67|16901.67|17019.11|16899.11|17022.02|16902.02|17019.11|16899.11|10
1632946450000|2021-09-29 20:14:10|17018.54|16898.54|17017.93|16897.93|17019.09|16899.09|17017.91|16897.91|10
1632946460000|2021-09-29 20:14:20|17017.76|16897.76|17015.01|16895.01|17017.76|16897.76|17015.01|16895.01|10
1632946470000|2021-09-29 20:14:30|17014.56|16894.56|17006.22|16886.22|17014.56|16894.56|17006.06|16886.06|10
1632946480000|2021-09-29 20:14:40|17005.98|16885.98|17005.34|16885.34|17006.35|16886.35|17004.99|16884.99|10
1632946490000|2021-09-29 20:14:50|17005.01|16885.01|17001.7|16881.7|17005.33|16885.33|17001.7|16881.7|10
1632946500000|2021-09-29 20:15:00|17001.88|16881.88|16997.92|16877.92|17002.57|16882.57|16997.92|16877.92|10
1632946510000|2021-09-29 20:15:10|16997.7|16877.7|16995.39|16875.39|16997.7|16877.7|16993.57|16873.57|10
1632946520000|2021-09-29 20:15:20|16995.25|16875.25|16994.32|16874.32|16995.36|16875.36|16994.17|16874.17|10
1632946530000|2021-09-29 20:15:30|16994.11|16874.11|16993.28|16873.28|16995.09|16875.09|16993.28|16873.28|10
1632946540000|2021-09-29 20:15:40|16992.74|16872.74|16995.16|16875.16|16995.16|16875.16|16992.52|16872.52|10
1632946550000|2021-09-29 20:15:50|16995.21|16875.21|16990.35|16870.35|16995.21|16875.21|16989.35|16869.35|10
1632946560000|2021-09-29 20:16:00|16990.38|16870.38|16991.12|16871.12|16991.24|16871.24|16989.42|16869.42|10
1632946570000|2021-09-29 20:16:10|16991.01|16871.01|16992.82|16872.82|16992.82|16872.82|16990.38|16870.38|10
1632946580000|2021-09-29 20:16:20|16991.73|16871.73|16988.36|16868.36|16991.73|16871.73|16988.36|16868.36|10
1632946590000|2021-09-29 20:16:30|16987.69|16867.69|16978.31|16858.31|16987.69|16867.69|16978.31|16858.31|10
1632946600000|2021-09-29 20:16:40|16978.99|16858.99|16977.57|16857.57|16978.99|16858.99|16977.35|16857.35|10
1632946610000|2021-09-29 20:16:50|16977.19|16857.19|16975.45|16855.45|16977.19|16857.19|16975.35|16855.35|10
1632946620000|2021-09-29 20:17:00|16974.75|16854.75|16982.06|16862.06|16982.06|16862.06|16974.75|16854.75|10
1632946630000|2021-09-29 20:17:10|16982.3|16862.3|16976.38|16856.38|16982.86|16862.86|16976.38|16856.38|10
1632946640000|2021-09-29 20:17:20|16976.09|16856.09|16968.72|16848.72|16976.09|16856.09|16968.7|16848.7|10
1632946650000|2021-09-29 20:17:30|16967.17|16847.17|16960.01|16840.01|16967.3|16847.3|16960.01|16840.01|10
1632946660000|2021-09-29 20:17:40|16959.73|16839.73|16951.75|16831.75|16959.73|16839.73|16951.18|16831.18|10
1632946670000|2021-09-29 20:17:50|16951.74|16831.74|16945.89|16825.89|16951.74|16831.74|16945.89|16825.89|10
1632946680000|2021-09-29 20:18:00|16946.35|16826.35|16950.12|16830.12|16950.12|16830.12|16946.35|16826.35|10
1632946690000|2021-09-29 20:18:10|16950.37|16830.37|16952.44|16832.44|16952.75|16832.75|16950.37|16830.37|10
1632946700000|2021-09-29 20:18:20|16952.58|16832.58|16954.43|16834.43|16954.43|16834.43|16951.45|16831.45|10
1632946710000|2021-09-29 20:18:30|16954.48|16834.48|16960.2|16840.2|16960.2|16840.2|16953.86|16833.86|10
1632946720000|2021-09-29 20:18:40|16958.9|16838.9|16954.41|16834.41|16958.9|16838.9|16954.41|16834.41|10
1632946730000|2021-09-29 20:18:50|16953.67|16833.67|16954.62|16834.62|16954.62|16834.62|16953.23|16833.23|10
1632946740000|2021-09-29 20:19:00|16954.71|16834.71|16954.35|16834.35|16955.88|16835.88|16953.98|16833.98|10
1632946750000|2021-09-29 20:19:10|16954.42|16834.42|16954.22|16834.22|16954.8|16834.8|16953.67|16833.67|10
1632946760000|2021-09-29 20:19:20|16954.24|16834.24|16956.34|16836.34|16956.34|16836.34|16954.17|16834.17|10
1632946770000|2021-09-29 20:19:30|16957.19|16837.19|16961.48|16841.48|16961.48|16841.48|16957.03|16837.03|10
1632946780000|2021-09-29 20:19:40|16961.34|16841.34|16964.7|16844.7|16964.82|16844.82|16961.34|16841.34|10
1632946790000|2021-09-29 20:19:50|16966.17|16846.17|16966.65|16846.65|16967.06|16847.06|16966.17|16846.17|10
1632946800000|2021-09-29 20:20:00|16968.25|16848.25|16968.34|16848.34|16968.34|16848.34|16967.3|16847.3|10
1632946810000|2021-09-29 20:20:10|16968.38|16848.38|16969.19|16849.19|16970.18|16850.18|16968.38|16848.38|10
1632946820000|2021-09-29 20:20:20|16969.36|16849.36|16968.69|16848.69|16969.82|16849.82|16968.69|16848.69|10
1632946830000|2021-09-29 20:20:30|16968.73|16848.73|16968.22|16848.22|16968.73|16848.73|16967.52|16847.52|9
1632946840000|2021-09-29 20:20:40|16968.49|16848.49|16971.82|16851.82|16971.86|16851.86|16968.49|16848.49|10
1632946850000|2021-09-29 20:20:50|16972.28|16852.28|16976.11|16856.11|16976.11|16856.11|16972.28|16852.28|10
1632946860000|2021-09-29 20:21:00|16976.72|16856.72|16981.3|16861.3|16981.3|16861.3|16976.72|16856.72|10
1632946870000|2021-09-29 20:21:10|16980.96|16860.96|16989.89|16869.89|16989.89|16869.89|16980.96|16860.96|10
1632946880000|2021-09-29 20:21:20|16990.01|16870.01|16997.74|16877.74|16997.74|16877.74|16989.8|16869.8|10
1632946890000|2021-09-29 20:21:30|16999.05|16879.05|17005.38|16885.38|17005.38|16885.38|16999.05|16879.05|10
1632946900000|2021-09-29 20:21:40|17005.84|16885.84|17005.65|16885.65|17005.84|16885.84|17004.22|16884.22|9
1632946910000|2021-09-29 20:21:50|17005.89|16885.89|17010.76|16890.76|17010.76|16890.76|17005.03|16885.03|10
1632946920000|2021-09-29 20:22:00|17010.95|16890.95|17034.53|16914.53|17034.53|16914.53|17010.95|16890.95|10
1632946930000|2021-09-29 20:22:10|17035.26|16915.26|17035.13|16915.13|17036.09|16916.09|17034.84|16914.84|10
1632946940000|2021-09-29 20:22:20|17037.07|16917.07|17038.46|16918.46|17039.09|16919.09|17037.04|16917.04|10
1632946950000|2021-09-29 20:22:30|17043.08|16923.08|17044.17|16924.17|17044.57|16924.57|17043.08|16923.08|10
1632946960000|2021-09-29 20:22:40|17044.32|16924.32|17046.16|16926.16|17046.64|16926.64|17044.32|16924.32|10
1632946970000|2021-09-29 20:22:50|17045.89|16925.89|17043.16|16923.16|17045.89|16925.89|17043.16|16923.16|10
1632946980000|2021-09-29 20:23:00|17043.39|16923.39|17043.67|16923.67|17044.37|16924.37|17043.39|16923.39|8
1632946990000|2021-09-29 20:23:10|17043.09|16923.09|17047.36|16927.36|17048|16928|17043.09|16923.09|10
1632947000000|2021-09-29 20:23:20|17046.87|16926.87|17044.59|16924.59|17046.95|16926.95|17044.59|16924.59|10
1632947010000|2021-09-29 20:23:30|17044.17|16924.17|17042.23|16922.23|17044.21|16924.21|17041.86|16921.86|9
1632947020000|2021-09-29 20:23:40|17042.06|16922.06|17040.04|16920.04|17042.06|16922.06|17040.04|16920.04|10
1632947030000|2021-09-29 20:23:50|17039.78|16919.78|17038.59|16918.59|17040.37|16920.37|17038.59|16918.59|10
1632947040000|2021-09-29 20:24:00|17038.16|16918.16|17036.29|16916.29|17038.27|16918.27|17036.29|16916.29|10
1632947050000|2021-09-29 20:24:10|17035.9|16915.9|17034|16914|17035.9|16915.9|17033.87|16913.87|10
1632947060000|2021-09-29 20:24:20|17033.69|16913.69|17032.02|16912.02|17033.69|16913.69|17032.02|16912.02|10
1632947070000|2021-09-29 20:24:30|17032.04|16912.04|17032.58|16912.58|17032.79|16912.79|17032.04|16912.04|10
1632947080000|2021-09-29 20:24:40|17032.57|16912.57|17033.99|16913.99|17034|16914|17032.57|16912.57|10
1632947090000|2021-09-29 20:24:50|17032.93|16912.93|17031.35|16911.35|17032.93|16912.93|17031.35|16911.35|10
1632947100000|2021-09-29 20:25:00|17030.87|16910.87|17035.92|16915.92|17035.94|16915.94|17030.81|16910.81|10
1632947110000|2021-09-29 20:25:10|17037.09|16917.09|17037.72|16917.72|17038.83|16918.83|17037.03|16917.03|10
1632947120000|2021-09-29 20:25:20|17037.76|16917.76|17037.05|16917.05|17037.99|16917.99|17037.05|16917.05|9
1632947130000|2021-09-29 20:25:30|17036.94|16916.94|17033.08|16913.08|17036.94|16916.94|17033.08|16913.08|10
1632947140000|2021-09-29 20:25:40|17033.71|16913.71|17028.61|16908.61|17033.71|16913.71|17028.07|16908.07|10
1632947150000|2021-09-29 20:25:50|17028.53|16908.53|17027.47|16907.47|17028.69|16908.69|17027.47|16907.47|10
1632947160000|2021-09-29 20:26:00|17027.28|16907.28|17028.41|16908.41|17028.41|16908.41|17026.45|16906.45|10
1632947170000|2021-09-29 20:26:10|17030.06|16910.06|17025.49|16905.49|17030.12|16910.12|17025.49|16905.49|9
1632947180000|2021-09-29 20:26:20|17024.84|16904.84|17020.47|16900.47|17024.84|16904.84|17020.47|16900.47|10
1632947190000|2021-09-29 20:26:30|17020.73|16900.73|17018.35|16898.35|17020.73|16900.73|17018.25|16898.25|10
1632947200000|2021-09-29 20:26:40|17017.35|16897.35|17013.01|16893.01|17017.35|16897.35|17013.01|16893.01|9
1632947210000|2021-09-29 20:26:50|17013.25|16893.25|17012.06|16892.06|17013.25|16893.25|17012.04|16892.04|10
1632947220000|2021-09-29 20:27:00|17011.75|16891.75|17006.85|16886.85|17011.75|16891.75|17006.85|16886.85|10
1632947230000|2021-09-29 20:27:10|17007.04|16887.04|17008.78|16888.78|17009.61|16889.61|17007.03|16887.03|10
1632947240000|2021-09-29 20:27:20|17009.21|16889.21|17007.74|16887.74|17009.21|16889.21|17007.74|16887.74|10
1632947250000|2021-09-29 20:27:30|17007.71|16887.71|17012.28|16892.28|17014.23|16894.23|17006.01|16886.01|10
1632947260000|2021-09-29 20:27:40|17012.88|16892.88|17014.4|16894.4|17014.4|16894.4|17012.88|16892.88|10
1632947270000|2021-09-29 20:27:50|17014.43|16894.43|17013|16893|17015.28|16895.28|17013|16893|8
1632947280000|2021-09-29 20:28:00|17013.08|16893.08|17013.24|16893.24|17013.24|16893.24|17012.25|16892.25|9
1632947290000|2021-09-29 20:28:10|17013.33|16893.33|17010.66|16890.66|17013.33|16893.33|17009.75|16889.75|9
1632947300000|2021-09-29 20:28:20|17011.33|16891.33|17008.47|16888.47|17011.33|16891.33|17007.87|16887.87|10
1632947310000|2021-09-29 20:28:30|17008.29|16888.29|17006.49|16886.49|17008.35|16888.35|17005.91|16885.91|10
1632947320000|2021-09-29 20:28:40|17006.35|16886.35|17006.39|16886.39|17006.39|16886.39|17005.77|16885.77|7
1632947330000|2021-09-29 20:28:50|17006.28|16886.28|17008.1|16888.1|17008.29|16888.29|17005.95|16885.95|10
1632947340000|2021-09-29 20:29:00|17007.87|16887.87|17004.26|16884.26|17007.91|16887.91|17004.26|16884.26|10
1632947350000|2021-09-29 20:29:10|17003.49|16883.49|16997.4|16877.4|17003.49|16883.49|16997.4|16877.4|10
1632947360000|2021-09-29 20:29:20|16997.28|16877.28|16994.64|16874.64|16997.28|16877.28|16994.25|16874.25|10
1632947370000|2021-09-29 20:29:30|16993.94|16873.94|16990.9|16870.9|16993.94|16873.94|16990.66|16870.66|8
1632947380000|2021-09-29 20:29:40|16990.94|16870.94|16989.09|16869.09|16991.35|16871.35|16987.84|16867.84|10
1632947390000|2021-09-29 20:29:50|16989.17|16869.17|16989.17|16869.17|16989.54|16869.54|16988.61|16868.61|10
1632947400000|2021-09-29 20:30:00|16989.39|16869.39|16990.96|16870.96|16990.96|16870.96|16988.87|16868.87|10
1632947410000|2021-09-29 20:30:10|16992.59|16872.59|16989.63|16869.63|16994.57|16874.57|16989.63|16869.63|10
1632947420000|2021-09-29 20:30:20|16986.66|16866.66|16981.45|16861.45|16986.66|16866.66|16981.45|16861.45|10
1632947430000|2021-09-29 20:30:30|16981.53|16861.53|16979.04|16859.04|16981.53|16861.53|16978.87|16858.87|10
1632947440000|2021-09-29 20:30:40|16978.25|16858.25|16975.8|16855.8|16978.25|16858.25|16975.8|16855.8|10
1632947450000|2021-09-29 20:30:50|16975.32|16855.32|16972.74|16852.74|16975.73|16855.73|16972.01|16852.01|10
1632947460000|2021-09-29 20:31:00|16972.07|16852.07|16972.17|16852.17|16972.29|16852.29|16971.64|16851.64|10
1632947470000|2021-09-29 20:31:10|16972.56|16852.56|16966.22|16846.22|16973.34|16853.34|16966.22|16846.22|10
1632947480000|2021-09-29 20:31:20|16966.14|16846.14|16962.97|16842.97|16966.14|16846.14|16962.97|16842.97|9
1632947490000|2021-09-29 20:31:30|16962.27|16842.27|16961.07|16841.07|16962.31|16842.31|16961.06|16841.06|10
1632947500000|2021-09-29 20:31:40|16961.15|16841.15|16960.88|16840.88|16961.15|16841.15|16960.11|16840.11|10
1632947510000|2021-09-29 20:31:50|16961.72|16841.72|16963.02|16843.02|16963.36|16843.36|16960.96|16840.96|10
1632947520000|2021-09-29 20:32:00|16963|16843|16968.16|16848.16|16968.16|16848.16|16962.57|16842.57|10
1632947530000|2021-09-29 20:32:10|16968.78|16848.78|16969.76|16849.76|16970.06|16850.06|16968.78|16848.78|10
1632947540000|2021-09-29 20:32:20|16969.6|16849.6|16977.48|16857.48|16977.48|16857.48|16969.6|16849.6|10
1632947550000|2021-09-29 20:32:30|16979.86|16859.86|16993.4|16873.4|16993.4|16873.4|16979.86|16859.86|9
1632947560000|2021-09-29 20:32:40|16994.46|16874.46|17004.68|16884.68|17004.68|16884.68|16994.46|16874.46|9
1632947570000|2021-09-29 20:32:50|17006.8|16886.8|17016.81|16896.81|17016.81|16896.81|17006.8|16886.8|10
1632947580000|2021-09-29 20:33:00|17016.87|16896.87|17021.41|16901.41|17021.41|16901.41|17016.63|16896.63|9
1632947590000|2021-09-29 20:33:10|17021.66|16901.66|17017.3|16897.3|17022.04|16902.04|17017.3|16897.3|10
1632947600000|2021-09-29 20:33:20|17016.57|16896.57|17015.29|16895.29|17016.57|16896.57|17014.98|16894.98|10
1632947610000|2021-09-29 20:33:30|17015.67|16895.67|17012.88|16892.88|17015.67|16895.67|17012.88|16892.88|10
1632947620000|2021-09-29 20:33:40|17012.31|16892.31|17007.14|16887.14|17012.61|16892.61|17007.14|16887.14|9
1632947630000|2021-09-29 20:33:50|17005.32|16885.32|17003.16|16883.16|17005.32|16885.32|17001.89|16881.89|10
1632947640000|2021-09-29 20:34:00|17003.32|16883.32|17001.83|16881.83|17003.54|16883.54|17001.76|16881.76|10
1632947650000|2021-09-29 20:34:10|17002.25|16882.25|17003.87|16883.87|17003.93|16883.93|17001.92|16881.92|10
1632947660000|2021-09-29 20:34:20|17004.15|16884.15|17000.92|16880.92|17004.63|16884.63|17000.92|16880.92|10
1632947670000|2021-09-29 20:34:30|17000.58|16880.58|16999.3|16879.3|17000.58|16880.58|16998.55|16878.55|10
1632947680000|2021-09-29 20:34:40|16999.25|16879.25|17005.37|16885.37|17005.37|16885.37|16999.25|16879.25|10
1632947690000|2021-09-29 20:34:50|17005.78|16885.78|17006.94|16886.94|17006.94|16886.94|17005.36|16885.36|9
1632947700000|2021-09-29 20:35:00|17006.96|16886.96|17007.14|16887.14|17007.41|16887.41|17006.36|16886.36|9
1632947710000|2021-09-29 20:35:10|17006.95|16886.95|17009.73|16889.73|17009.73|16889.73|17006.95|16886.95|10
1632947720000|2021-09-29 20:35:20|17009.97|16889.97|17013.98|16893.98|17013.98|16893.98|17009.97|16889.97|10
1632947730000|2021-09-29 20:35:30|17013.91|16893.91|17018.63|16898.63|17018.63|16898.63|17013.88|16893.88|10
1632947740000|2021-09-29 20:35:40|17018.59|16898.59|17023.49|16903.49|17023.49|16903.49|17018.59|16898.59|10
1632947750000|2021-09-29 20:35:50|17023.77|16903.77|17025.99|16905.99|17025.99|16905.99|17023.77|16903.77|10
1632947760000|2021-09-29 20:36:00|17026.06|16906.06|17026.63|16906.63|17026.63|16906.63|17025.77|16905.77|10
1632947770000|2021-09-29 20:36:10|17026.82|16906.82|17027.7|16907.7|17027.7|16907.7|17026.82|16906.82|9
1632947780000|2021-09-29 20:36:20|17027.38|16907.38|17030.93|16910.93|17030.93|16910.93|17027.38|16907.38|10
1632947790000|2021-09-29 20:36:30|17031.29|16911.29|17030.7|16910.7|17031.57|16911.57|17030.7|16910.7|10
1632947800000|2021-09-29 20:36:40|17030.88|16910.88|17031.2|16911.2|17032.91|16912.91|17030.88|16910.88|10
1632947810000|2021-09-29 20:36:50|17030.06|16910.06|17028.95|16908.95|17030.06|16910.06|17028.36|16908.36|10
1632947820000|2021-09-29 20:37:00|17029.04|16909.04|17026.11|16906.11|17029.04|16909.04|17026.09|16906.09|8
1632947830000|2021-09-29 20:37:10|17025|16905|17024.86|16904.86|17025|16905|17024.63|16904.63|9
1632947840000|2021-09-29 20:37:20|17024.39|16904.39|17023.81|16903.81|17024.79|16904.79|17023.58|16903.58|10
1632947850000|2021-09-29 20:37:30|17023.68|16903.68|17027.26|16907.26|17027.26|16907.26|17023.6|16903.6|10
1632947860000|2021-09-29 20:37:40|17027.9|16907.9|17028.24|16908.24|17028.35|16908.35|17027.9|16907.9|10
1632947870000|2021-09-29 20:37:50|17029.09|16909.09|17031.3|16911.3|17031.3|16911.3|17029.09|16909.09|9
1632947880000|2021-09-29 20:38:00|17031.23|16911.23|17029.91|16909.91|17031.52|16911.52|17029.91|16909.91|10
1632947890000|2021-09-29 20:38:10|17026.64|16906.64|17025.13|16905.13|17026.64|16906.64|17023.99|16903.99|10
1632947900000|2021-09-29 20:38:20|17025.73|16905.73|17027.15|16907.15|17027.18|16907.18|17025.73|16905.73|9
1632947910000|2021-09-29 20:38:30|17027.18|16907.18|17027.05|16907.05|17027.34|16907.34|17026.93|16906.93|10
1632947920000|2021-09-29 20:38:40|17027.2|16907.2|17027.47|16907.47|17027.61|16907.61|17027.01|16907.01|10
1632947930000|2021-09-29 20:38:50|17027.27|16907.27|17025.96|16905.96|17027.39|16907.39|17025.96|16905.96|9
1632947940000|2021-09-29 20:39:00|17025.35|16905.35|17022.9|16902.9|17025.35|16905.35|17022.9|16902.9|10
1632947950000|2021-09-29 20:39:10|17022.66|16902.66|17021.07|16901.07|17022.75|16902.75|17021.07|16901.07|10
1632947960000|2021-09-29 20:39:20|17020.57|16900.57|17014.82|16894.82|17020.57|16900.57|17014.82|16894.82|10
1632947970000|2021-09-29 20:39:30|17012.67|16892.67|17004.92|16884.92|17012.67|16892.67|17004.92|16884.92|9
1632947980000|2021-09-29 20:39:40|17004.71|16884.71|16999.7|16879.7|17004.71|16884.71|16999.7|16879.7|10
1632947990000|2021-09-29 20:39:50|16999.54|16879.54|16997.81|16877.81|16999.54|16879.54|16997.59|16877.59|9
1632948000000|2021-09-29 20:40:00|16997.72|16877.72|16996.61|16876.61|16997.72|16877.72|16996.61|16876.61|9
1632948010000|2021-09-29 20:40:10|16996.13|16876.13|16994.68|16874.68|16996.17|16876.17|16994.68|16874.68|10
1632948020000|2021-09-29 20:40:20|16994.32|16874.32|16989.27|16869.27|16994.32|16874.32|16989.27|16869.27|10
1632948030000|2021-09-29 20:40:30|16989.53|16869.53|16990.07|16870.07|16990.07|16870.07|16989.16|16869.16|10
1632948040000|2021-09-29 20:40:40|16989.99|16869.99|16992.48|16872.48|16992.48|16872.48|16989.92|16869.92|9
1632948050000|2021-09-29 20:40:50|16993.68|16873.68|16997.42|16877.42|16997.49|16877.49|16993.68|16873.68|10
1632948060000|2021-09-29 20:41:00|16998.03|16878.03|17008.9|16888.9|17008.9|16888.9|16998.03|16878.03|10
1632948070000|2021-09-29 20:41:10|17010.02|16890.02|17017.08|16897.08|17017.08|16897.08|17010.02|16890.02|10
1632948080000|2021-09-29 20:41:20|17016.94|16896.94|17020.89|16900.89|17020.89|16900.89|17016.94|16896.94|10
1632948090000|2021-09-29 20:41:30|17021.03|16901.03|17019.54|16899.54|17021.54|16901.54|17019.45|16899.45|10
1632948100000|2021-09-29 20:41:40|17019.86|16899.86|17013.54|16893.54|17019.88|16899.88|17013.54|16893.54|9
1632948110000|2021-09-29 20:41:50|17013.26|16893.26|17005.12|16885.12|17013.26|16893.26|17005.12|16885.12|10
1632948120000|2021-09-29 20:42:00|17004.67|16884.67|17000.9|16880.9|17004.67|16884.67|17000.9|16880.9|10
1632948130000|2021-09-29 20:42:10|16999.89|16879.89|16996.34|16876.34|16999.89|16879.89|16996.34|16876.34|9
1632948140000|2021-09-29 20:42:20|16996.42|16876.42|16994.85|16874.85|16996.42|16876.42|16994.57|16874.57|10
1632948150000|2021-09-29 20:42:30|16994.59|16874.59|16994.29|16874.29|16995.05|16875.05|16994.29|16874.29|9
1632948160000|2021-09-29 20:42:40|16994.33|16874.33|16995.79|16875.79|16995.79|16875.79|16994.33|16874.33|9
1632948170000|2021-09-29 20:42:50|16996.03|16876.03|16995.93|16875.93|16996.5|16876.5|16995.88|16875.88|10
1632948180000|2021-09-29 20:43:00|16995.19|16875.19|16993.63|16873.63|16995.19|16875.19|16993.6|16873.6|10
1632948190000|2021-09-29 20:43:10|16993.59|16873.59|16992.67|16872.67|16993.62|16873.62|16992.67|16872.67|10
1632948200000|2021-09-29 20:43:20|16992.74|16872.74|16992.5|16872.5|16992.85|16872.85|16992.09|16872.09|10
1632948210000|2021-09-29 20:43:30|16992.42|16872.42|16991.01|16871.01|16992.42|16872.42|16991|16871|9
1632948220000|2021-09-29 20:43:40|16990.86|16870.86|16987.79|16867.79|16990.9|16870.9|16987.79|16867.79|9
1632948230000|2021-09-29 20:43:50|16987.03|16867.03|16978.65|16858.65|16987.03|16867.03|16978.65|16858.65|10
1632948240000|2021-09-29 20:44:00|16977.67|16857.67|16977.49|16857.49|16978.26|16858.26|16977.08|16857.08|10
1632948250000|2021-09-29 20:44:10|16976.9|16856.9|16974.97|16854.97|16976.9|16856.9|16973.98|16853.98|10
1632948260000|2021-09-29 20:44:20|16975.02|16855.02|16983.9|16863.9|16983.9|16863.9|16975.02|16855.02|10
1632948270000|2021-09-29 20:44:30|16985.92|16865.92|16994.7|16874.7|16994.7|16874.7|16985.88|16865.88|10
1632948280000|2021-09-29 20:44:40|16995.5|16875.5|16997.75|16877.75|16997.75|16877.75|16995.27|16875.27|10
1632948290000|2021-09-29 20:44:50|16999.07|16879.07|17000.65|16880.65|17002.02|16882.02|16998.73|16878.73|9
1632948300000|2021-09-29 20:45:00|17000.06|16880.06|17001.3|16881.3|17002.05|16882.05|17000.06|16880.06|10
1632948310000|2021-09-29 20:45:10|17000.64|16880.64|17000.06|16880.06|17000.73|16880.73|16999.55|16879.55|10
1632948320000|2021-09-29 20:45:20|17000.08|16880.08|16999.95|16879.95|17000.7|16880.7|16999.9|16879.9|10
1632948330000|2021-09-29 20:45:30|17000.34|16880.34|16997.96|16877.96|17000.34|16880.34|16997.96|16877.96|10
1632948340000|2021-09-29 20:45:40|16997.44|16877.44|16993.53|16873.53|16997.44|16877.44|16993.53|16873.53|10
1632948350000|2021-09-29 20:45:50|16992.78|16872.78|16987.86|16867.86|16992.78|16872.78|16987.86|16867.86|10
1632948360000|2021-09-29 20:46:00|16987.54|16867.54|16984.22|16864.22|16987.54|16867.54|16984.22|16864.22|10
1632948370000|2021-09-29 20:46:10|16983.88|16863.88|16981.7|16861.7|16983.88|16863.88|16981.7|16861.7|10
1632948380000|2021-09-29 20:46:20|16981.07|16861.07|16980.01|16860.01|16981.89|16861.89|16980.01|16860.01|10
1632948390000|2021-09-29 20:46:30|16980|16860|16980.21|16860.21|16980.33|16860.33|16979.35|16859.35|10
1632948400000|2021-09-29 20:46:40|16980.34|16860.34|16984.42|16864.42|16984.42|16864.42|16980.34|16860.34|10
1632948410000|2021-09-29 20:46:50|16985.09|16865.09|16987.48|16867.48|16987.81|16867.81|16984.99|16864.99|10
1632948420000|2021-09-29 20:47:00|16987.8|16867.8|16990.96|16870.96|16990.98|16870.98|16987.8|16867.8|10
1632948430000|2021-09-29 20:47:10|16991.53|16871.53|16991.17|16871.17|16991.58|16871.58|16990.79|16870.79|10
1632948440000|2021-09-29 20:47:20|16990.9|16870.9|16990.5|16870.5|16990.9|16870.9|16989.73|16869.73|10
1632948450000|2021-09-29 20:47:30|16990.91|16870.91|16988.72|16868.72|16991.14|16871.14|16988.53|16868.53|9
1632948460000|2021-09-29 20:47:40|16988.71|16868.71|16990.55|16870.55|16990.55|16870.55|16988.58|16868.58|10
1632948470000|2021-09-29 20:47:50|16990.85|16870.85|16991.61|16871.61|16991.61|16871.61|16990.49|16870.49|10
1632948480000|2021-09-29 20:48:00|16992.51|16872.51|16990.25|16870.25|16992.54|16872.54|16990.25|16870.25|10
1632948490000|2021-09-29 20:48:10|16991.69|16871.69|16991.7|16871.7|16992.45|16872.45|16991.62|16871.62|9
1632948500000|2021-09-29 20:48:20|16990.39|16870.39|16989.46|16869.46|16990.39|16870.39|16989.41|16869.41|10
1632948510000|2021-09-29 20:48:30|16989.44|16869.44|16987.17|16867.17|16989.44|16869.44|16987.17|16867.17|8
1632948520000|2021-09-29 20:48:40|16987.63|16867.63|16989.46|16869.46|16989.46|16869.46|16987.05|16867.05|10
1632948530000|2021-09-29 20:48:50|16989.57|16869.57|16992.4|16872.4|16992.4|16872.4|16989.57|16869.57|9
1632948540000|2021-09-29 20:49:00|16992.59|16872.59|16996.59|16876.59|16996.59|16876.59|16992.59|16872.59|10
1632948550000|2021-09-29 20:49:10|16996.63|16876.63|17002.77|16882.77|17002.77|16882.77|16996.63|16876.63|10
1632948560000|2021-09-29 20:49:20|17003.58|16883.58|17005.22|16885.22|17006.04|16886.04|17003.58|16883.58|10
1632948570000|2021-09-29 20:49:30|17005.36|16885.36|17002.75|16882.75|17005.36|16885.36|17002.75|16882.75|10
1632948580000|2021-09-29 20:49:40|17001.62|16881.62|16999.84|16879.84|17002.04|16882.04|16999.84|16879.84|10
1632948590000|2021-09-29 20:49:50|17000.72|16880.72|17000.19|16880.19|17001.19|16881.19|17000.06|16880.06|10
1632948600000|2021-09-29 20:50:00|17000.15|16880.15|16994.74|16874.74|17000.15|16880.15|16994.74|16874.74|10
1632948610000|2021-09-29 20:50:10|16994.18|16874.18|16993.69|16873.69|16994.23|16874.23|16993.58|16873.58|10
1632948620000|2021-09-29 20:50:20|16993.77|16873.77|16991.54|16871.54|16993.77|16873.77|16991.54|16871.54|10
1632948630000|2021-09-29 20:50:30|16991.42|16871.42|16992.5|16872.5|16992.5|16872.5|16991.42|16871.42|9
1632948640000|2021-09-29 20:50:40|16991.49|16871.49|16988.54|16868.54|16991.49|16871.49|16988.54|16868.54|10
1632948650000|2021-09-29 20:50:50|16988.5|16868.5|16985.99|16865.99|16988.5|16868.5|16985.99|16865.99|9
1632948660000|2021-09-29 20:51:00|16985.97|16865.97|16987.75|16867.75|16987.75|16867.75|16985.73|16865.73|10
1632948670000|2021-09-29 20:51:10|16987.89|16867.89|16986.83|16866.83|16987.95|16867.95|16986.83|16866.83|9
1632948680000|2021-09-29 20:51:20|16986.81|16866.81|16980.04|16860.04|16986.81|16866.81|16980.04|16860.04|9
1632948690000|2021-09-29 20:51:30|16979.15|16859.15|16971.46|16851.46|16979.15|16859.15|16970.52|16850.52|9
1632948700000|2021-09-29 20:51:40|16971.94|16851.94|16971.7|16851.7|16971.94|16851.94|16970.25|16850.25|10
1632948710000|2021-09-29 20:51:50|16970.76|16850.76|16970.55|16850.55|16971|16851|16969.57|16849.57|10
1632948720000|2021-09-29 20:52:00|16971|16851|16970.49|16850.49|16971|16851|16970.4|16850.4|10
1632948730000|2021-09-29 20:52:10|16971.12|16851.12|16971.38|16851.38|16971.76|16851.76|16970.71|16850.71|9
1632948740000|2021-09-29 20:52:20|16971.58|16851.58|16972.93|16852.93|16972.93|16852.93|16971.58|16851.58|10
1632948750000|2021-09-29 20:52:30|16973.03|16853.03|16972.72|16852.72|16973.83|16853.83|16971.64|16851.64|10
1632948760000|2021-09-29 20:52:40|16973.02|16853.02|16976.75|16856.75|16976.75|16856.75|16973.02|16853.02|10
1632948770000|2021-09-29 20:52:50|16977.14|16857.14|16980.38|16860.38|16980.38|16860.38|16977.14|16857.14|9
1632948780000|2021-09-29 20:53:00|16981.21|16861.21|16982.69|16862.69|16982.69|16862.69|16980.82|16860.82|10
1632948790000|2021-09-29 20:53:10|16982.72|16862.72|16983.04|16863.04|16983.32|16863.32|16982.72|16862.72|9
1632948800000|2021-09-29 20:53:20|16983.19|16863.19|16984.28|16864.28|16984.28|16864.28|16982.96|16862.96|9
1632948810000|2021-09-29 20:53:30|16984.88|16864.88|16985.29|16865.29|16986.09|16866.09|16984.74|16864.74|9
1632948820000|2021-09-29 20:53:40|16985.42|16865.42|16985.93|16865.93|16985.98|16865.98|16985.3|16865.3|9
1632948830000|2021-09-29 20:53:50|16985.99|16865.99|16986.72|16866.72|16987.76|16867.76|16985.99|16865.99|10
1632948840000|2021-09-29 20:54:00|16986.19|16866.19|16986.69|16866.69|16987.21|16867.21|16986.12|16866.12|9
1632948850000|2021-09-29 20:54:10|16986.58|16866.58|16987.12|16867.12|16987.12|16867.12|16986.27|16866.27|8
1632948860000|2021-09-29 20:54:20|16987|16867|16987.19|16867.19|16987.58|16867.58|16986.9|16866.9|8
1632948870000|2021-09-29 20:54:30|16987.31|16867.31|16987.83|16867.83|16987.83|16867.83|16987.31|16867.31|9
1632948880000|2021-09-29 20:54:40|16989.2|16869.2|16995.63|16875.63|16995.63|16875.63|16989.2|16869.2|10
1632948890000|2021-09-29 20:54:50|16996.39|16876.39|16997.91|16877.91|16997.91|16877.91|16996.39|16876.39|10
1632948900000|2021-09-29 20:55:00|16997.82|16877.82|16997.15|16877.15|16998.04|16878.04|16997.15|16877.15|10
1632948910000|2021-09-29 20:55:10|16997.12|16877.12|16998.48|16878.48|16998.48|16878.48|16996.09|16876.09|10
1632948920000|2021-09-29 20:55:20|16999.52|16879.52|17002.41|16882.41|17002.41|16882.41|16999.52|16879.52|10
1632948930000|2021-09-29 20:55:30|17002.59|16882.59|17011.5|16891.5|17011.5|16891.5|17002.59|16882.59|10
1632948940000|2021-09-29 20:55:40|17012.65|16892.65|17016.59|16896.59|17016.59|16896.59|17012.65|16892.65|10
1632948950000|2021-09-29 20:55:50|17018.28|16898.28|17035.24|16915.24|17035.24|16915.24|17018.28|16898.28|10
1632948960000|2021-09-29 20:56:00|17036.59|16916.59|17041.39|16921.39|17041.39|16921.39|17036.56|16916.56|10
1632948970000|2021-09-29 20:56:10|17041.34|16921.34|17039.28|16919.28|17045|16925|17039.28|16919.28|10
1632948980000|2021-09-29 20:56:20|17039.56|16919.56|17038.97|16918.97|17040.1|16920.1|17038.34|16918.34|10
1632948990000|2021-09-29 20:56:30|17038.95|16918.95|17042.49|16922.49|17042.58|16922.58|17038.62|16918.62|10
1632949000000|2021-09-29 20:56:40|17042.33|16922.33|17045.05|16925.05|17045.05|16925.05|17042.33|16922.33|9
1632949010000|2021-09-29 20:56:50|17045.35|16925.35|17052.31|16932.31|17053.16|16933.16|17045.35|16925.35|10
1632949020000|2021-09-29 20:57:00|17052.45|16932.45|17054.81|16934.81|17054.81|16934.81|17052.45|16932.45|10
1632949030000|2021-09-29 20:57:10|17054.68|16934.68|17054.6|16934.6|17054.68|16934.68|17052.16|16932.16|10
1632949040000|2021-09-29 20:57:20|17055.93|16935.93|17061.86|16941.86|17061.86|16941.86|17055.93|16935.93|10
1632949050000|2021-09-29 20:57:30|17061.98|16941.98|17064.95|16944.95|17064.95|16944.95|17061.84|16941.84|10
1632949060000|2021-09-29 20:57:40|17065.51|16945.51|17071.82|16951.82|17071.82|16951.82|17065.51|16945.51|10
1632949070000|2021-09-29 20:57:50|17072.26|16952.26|17075.69|16955.69|17075.81|16955.81|17072.26|16952.26|10
1632949080000|2021-09-29 20:58:00|17076.14|16956.14|17079.54|16959.54|17079.68|16959.68|17076.14|16956.14|10
1632949090000|2021-09-29 20:58:10|17079.36|16959.36|17080|16960|17080|16960|17079.11|16959.11|8
1632949100000|2021-09-29 20:58:20|17080.01|16960.01|17082.26|16962.26|17082.45|16962.45|17080.01|16960.01|10
1632949110000|2021-09-29 20:58:30|17082.27|16962.27|17082.42|16962.42|17085.45|16965.45|17082.27|16962.27|10
1632949120000|2021-09-29 20:58:40|17081.16|16961.16|17079.04|16959.04|17081.16|16961.16|17078.72|16958.72|10
1632949130000|2021-09-29 20:58:50|17078.84|16958.84|17078.55|16958.55|17078.87|16958.87|17077.07|16957.07|10
1632949140000|2021-09-29 20:59:00|17078.41|16958.41|17079.44|16959.44|17080.09|16960.09|17078.41|16958.41|8
1632949150000|2021-09-29 20:59:10|17077.71|16957.71|17074.31|16954.31|17077.71|16957.71|17074.31|16954.31|9
1632949160000|2021-09-29 20:59:20|17074.48|16954.48|17073.49|16953.49|17075.61|16955.61|17073.49|16953.49|10
1632949170000|2021-09-29 20:59:30|17071.79|16951.79|17070.46|16950.46|17071.96|16951.96|17070.21|16950.21|10
1632949180000|2021-09-29 20:59:40|17071.35|16951.35|17076.41|16956.41|17077.98|16957.98|17071.35|16951.35|10
1632949190000|2021-09-29 20:59:50|17075.89|16955.89|17074.29|16954.29|17076.32|16956.32|17074.29|16954.29|10
1632949200000|2021-09-29 21:00:00|17073.99|16953.99|17072.71|16952.71|17073.99|16953.99|17072.71|16952.71|10
1632949210000|2021-09-29 21:00:10|17072.05|16952.05|17067.96|16947.96|17072.05|16952.05|17067.96|16947.96|10
1632949220000|2021-09-29 21:00:20|17067.33|16947.33|17063.97|16943.97|17067.33|16947.33|17063.87|16943.87|10
1632949230000|2021-09-29 21:00:30|17065.42|16945.42|17067.96|16947.96|17067.96|16947.96|17065.42|16945.42|10
1632949240000|2021-09-29 21:00:40|17068|16948|17069.52|16949.52|17069.96|16949.96|17068|16948|9
1632949250000|2021-09-29 21:00:50|17069.7|16949.7|17072.08|16952.08|17072.14|16952.14|17069.47|16949.47|10
1632949260000|2021-09-29 21:01:00|17072.1|16952.1|17078.64|16958.64|17078.64|16958.64|17072.1|16952.1|10
1632949270000|2021-09-29 21:01:10|17079.18|16959.18|17084.98|16964.98|17084.98|16964.98|17079.18|16959.18|10
1632949280000|2021-09-29 21:01:20|17085.62|16965.62|17093.3|16973.3|17093.3|16973.3|17085.62|16965.62|10
1632949290000|2021-09-29 21:01:30|17095.36|16975.36|17098.7|16978.7|17098.77|16978.77|17095.36|16975.36|10
1632949300000|2021-09-29 21:01:40|17101.28|16981.28|17105.33|16985.33|17105.36|16985.36|17101.28|16981.28|10
1632949310000|2021-09-29 21:01:50|17107.55|16987.55|17114.89|16994.89|17115.08|16995.08|17107.55|16987.55|10
1632949320000|2021-09-29 21:02:00|17114.64|16994.64|17114.1|16994.1|17115.85|16995.85|17114.1|16994.1|10
1632949330000|2021-09-29 21:02:10|17113.62|16993.62|17113.86|16993.86|17114.97|16994.97|17113.62|16993.62|9
1632949340000|2021-09-29 21:02:20|17113.76|16993.76|17112.42|16992.42|17113.76|16993.76|17112.16|16992.16|10
1632949350000|2021-09-29 21:02:30|17111.22|16991.22|17114.76|16994.76|17114.76|16994.76|17111.22|16991.22|10
1632949360000|2021-09-29 21:02:40|17115.79|16995.79|17119.49|16999.49|17119.49|16999.49|17115.79|16995.79|9
1632949370000|2021-09-29 21:02:50|17119.93|16999.93|17120.56|17000.56|17121.1|17001.1|17119.92|16999.92|10
1632949380000|2021-09-29 21:03:00|17120.86|17000.86|17120.19|17000.19|17121.08|17001.08|17120.15|17000.15|10
1632949390000|2021-09-29 21:03:10|17119.91|16999.91|17118.24|16998.24|17119.91|16999.91|17118.14|16998.14|9
1632949400000|2021-09-29 21:03:20|17117.68|16997.68|17117.85|16997.85|17118.78|16998.78|17117.28|16997.28|10
1632949410000|2021-09-29 21:03:30|17117.97|16997.97|17117.98|16997.98|17118.4|16998.4|17117.49|16997.49|10
1632949420000|2021-09-29 21:03:40|17118.23|16998.23|17118.61|16998.61|17118.92|16998.92|17118.19|16998.19|10
1632949430000|2021-09-29 21:03:50|17118.35|16998.35|17118.24|16998.24|17118.36|16998.36|17117.54|16997.54|10
1632949440000|2021-09-29 21:04:00|17118.11|16998.11|17118.4|16998.4|17118.61|16998.61|17118.11|16998.11|10
1632949450000|2021-09-29 21:04:10|17118.45|16998.45|17116.39|16996.39|17118.45|16998.45|17116.39|16996.39|10
1632949460000|2021-09-29 21:04:20|17116.38|16996.38|17119.7|16999.7|17119.7|16999.7|17116.27|16996.27|9
1632949470000|2021-09-29 21:04:30|17120.49|17000.49|17122.06|17002.06|17122.75|17002.75|17120.49|17000.49|10
1632949480000|2021-09-29 21:04:40|17122.39|17002.39|17122.24|17002.24|17122.69|17002.69|17121.28|17001.28|10
1632949490000|2021-09-29 21:04:50|17122.34|17002.34|17124.77|17004.77|17124.77|17004.77|17122.34|17002.34|10
1632949500000|2021-09-29 21:05:00|17125.23|17005.23|17123.31|17003.31|17125.64|17005.64|17123.31|17003.31|10
1632949510000|2021-09-29 21:05:10|17123.25|17003.25|17122.75|17002.75|17123.25|17003.25|17122.21|17002.21|9
1632949520000|2021-09-29 21:05:20|17122.52|17002.52|17121.53|17001.53|17123.15|17003.15|17121.53|17001.53|10
1632949530000|2021-09-29 21:05:30|17121.64|17001.64|17119.07|16999.07|17121.75|17001.75|17118.67|16998.67|10
1632949540000|2021-09-29 21:05:40|17117.02|16997.02|17116.45|16996.45|17117.9|16997.9|17116.45|16996.45|10
1632949550000|2021-09-29 21:05:50|17116.5|16996.5|17115.24|16995.24|17116.5|16996.5|17115.23|16995.23|10
1632949560000|2021-09-29 21:06:00|17115.17|16995.17|17109.12|16989.12|17115.17|16995.17|17109.12|16989.12|9
1632949570000|2021-09-29 21:06:10|17109.02|16989.02|17104.83|16984.83|17109.02|16989.02|17104.7|16984.7|10
1632949580000|2021-09-29 21:06:20|17104.21|16984.21|17099.13|16979.13|17104.21|16984.21|17099.09|16979.09|10
1632949590000|2021-09-29 21:06:30|17097.83|16977.83|17090.58|16970.58|17098.46|16978.46|17090.58|16970.58|10
1632949600000|2021-09-29 21:06:40|17090.15|16970.15|17090.66|16970.66|17091.21|16971.21|17089.41|16969.41|9
1632949610000|2021-09-29 21:06:50|17090.71|16970.71|17091.13|16971.13|17091.98|16971.98|17090.71|16970.71|10
1632949620000|2021-09-29 21:07:00|17091.16|16971.16|17090.77|16970.77|17091.31|16971.31|17090.2|16970.2|10
1632949630000|2021-09-29 21:07:10|17090.01|16970.01|17089.93|16969.93|17090.79|16970.79|17089.1|16969.1|10
1632949640000|2021-09-29 21:07:20|17090.04|16970.04|17089.34|16969.34|17090.51|16970.51|17089.12|16969.12|10
1632949650000|2021-09-29 21:07:30|17089.31|16969.31|17089.42|16969.42|17089.69|16969.69|17088.16|16968.16|10
1632949660000|2021-09-29 21:07:40|17089.78|16969.78|17091.39|16971.39|17091.39|16971.39|17089.76|16969.76|10
1632949670000|2021-09-29 21:07:50|17091.33|16971.33|17092.39|16972.39|17092.39|16972.39|17090.77|16970.77|10
1632949680000|2021-09-29 21:08:00|17092.5|16972.5|17090.87|16970.87|17092.52|16972.52|17090.87|16970.87|10
1632949690000|2021-09-29 21:08:10|17090.68|16970.68|17088.98|16968.98|17090.94|16970.94|17088.76|16968.76|10
1632949700000|2021-09-29 21:08:20|17088.73|16968.73|17088.8|16968.8|17088.91|16968.91|17088.25|16968.25|9
1632949710000|2021-09-29 21:08:30|17088.66|16968.66|17086.45|16966.45|17088.66|16968.66|17086.45|16966.45|9
1632949720000|2021-09-29 21:08:40|17086.46|16966.46|17088.85|16968.85|17089.43|16969.43|17086.46|16966.46|9
1632949730000|2021-09-29 21:08:50|17088.94|16968.94|17088.23|16968.23|17089.46|16969.46|17088.17|16968.17|10
1632949740000|2021-09-29 21:09:00|17088.05|16968.05|17087.77|16967.77|17088.23|16968.23|17087.1|16967.1|7
1632949750000|2021-09-29 21:09:10|17088.07|16968.07|17087.78|16967.78|17088.72|16968.72|17087.78|16967.78|6
1632949760000|2021-09-29 21:09:20|17087.45|16967.45|17085.38|16965.38|17087.45|16967.45|17085.38|16965.38|10
1632949770000|2021-09-29 21:09:30|17086.51|16966.51|17086.65|16966.65|17086.65|16966.65|17084.47|16964.47|10
1632949780000|2021-09-29 21:09:40|17087.56|16967.56|17088.93|16968.93|17089.07|16969.07|17087.56|16967.56|9
1632949790000|2021-09-29 21:09:50|17089.21|16969.21|17088.15|16968.15|17089.21|16969.21|17087.38|16967.38|10
1632949800000|2021-09-29 21:10:00|17088.13|16968.13|17086.12|16966.12|17088.13|16968.13|17086.12|16966.12|10
1632949810000|2021-09-29 21:10:10|17086.13|16966.13|17084.51|16964.51|17086.13|16966.13|17084.27|16964.27|9
1632949820000|2021-09-29 21:10:20|17084.56|16964.56|17085.05|16965.05|17085.15|16965.15|17084.47|16964.47|9
1632949830000|2021-09-29 21:10:30|17085.03|16965.03|17086.7|16966.7|17086.7|16966.7|17084.96|16964.96|9
1632949840000|2021-09-29 21:10:40|17086.42|16966.42|17086.49|16966.49|17086.62|16966.62|17085.55|16965.55|9
1632949850000|2021-09-29 21:10:50|17087.05|16967.05|17087.82|16967.82|17087.82|16967.82|17087.04|16967.04|9
1632949860000|2021-09-29 21:11:00|17087.98|16967.98|17085.02|16965.02|17087.98|16967.98|17085.02|16965.02|9
1632949870000|2021-09-29 21:11:10|17084.73|16964.73|17082.46|16962.46|17084.73|16964.73|17082.46|16962.46|8
1632949880000|2021-09-29 21:11:20|17082.43|16962.43|17082.32|16962.32|17082.43|16962.43|17082.26|16962.26|8
1632949890000|2021-09-29 21:11:30|17082.57|16962.57|17083.41|16963.41|17083.41|16963.41|17082.37|16962.37|9
1632949900000|2021-09-29 21:11:40|17083.48|16963.48|17084.27|16964.27|17084.63|16964.63|17083.48|16963.48|8
1632949910000|2021-09-29 21:11:50|17084.26|16964.26|17081.61|16961.61|17084.68|16964.68|17081.61|16961.61|9
1632949920000|2021-09-29 21:12:00|17079.73|16959.73|17077.51|16957.51|17079.73|16959.73|17076.68|16956.68|10
1632949930000|2021-09-29 21:12:10|17077.92|16957.92|17075.82|16955.82|17077.92|16957.92|17075.82|16955.82|10
1632949940000|2021-09-29 21:12:20|17075.62|16955.62|17073.04|16953.04|17075.62|16955.62|17073.04|16953.04|8
1632949950000|2021-09-29 21:12:30|17072.57|16952.57|17070.25|16950.25|17072.57|16952.57|17070.25|16950.25|9
1632949960000|2021-09-29 21:12:40|17068.66|16948.66|17065.34|16945.34|17068.72|16948.72|17065.34|16945.34|9
1632949970000|2021-09-29 21:12:50|17064.73|16944.73|17061.93|16941.93|17064.73|16944.73|17061.93|16941.93|10
1632949980000|2021-09-29 21:13:00|17062.13|16942.13|17060.96|16940.96|17062.13|16942.13|17060.96|16940.96|10
1632949990000|2021-09-29 21:13:10|17060.64|16940.64|17059.14|16939.14|17060.64|16940.64|17059.08|16939.08|10
1632950000000|2021-09-29 21:13:20|17059.03|16939.03|17056.17|16936.17|17059.03|16939.03|17056.17|16936.17|9
1632950010000|2021-09-29 21:13:30|17056.24|16936.24|17053.74|16933.74|17056.24|16936.24|17053.74|16933.74|9
1632950020000|2021-09-29 21:13:40|17053.78|16933.78|17050.14|16930.14|17053.89|16933.89|17050.14|16930.14|10
1632950030000|2021-09-29 21:13:50|17050.41|16930.41|17044.93|16924.93|17050.41|16930.41|17044.93|16924.93|10
1632950040000|2021-09-29 21:14:00|17044.94|16924.94|17041.32|16921.32|17044.94|16924.94|17041.32|16921.32|10
1632950050000|2021-09-29 21:14:10|17041.59|16921.59|17040.64|16920.64|17041.59|16921.59|17040.58|16920.58|10
1632950060000|2021-09-29 21:14:20|17040.33|16920.33|17040.06|16920.06|17040.35|16920.35|17039.7|16919.7|10
1632950070000|2021-09-29 21:14:30|17039.53|16919.53|17037.47|16917.47|17040.02|16920.02|17037.47|16917.47|9
1632950080000|2021-09-29 21:14:40|17038.36|16918.36|17031.57|16911.57|17038.36|16918.36|17031.57|16911.57|10
1632950090000|2021-09-29 21:14:50|17031.27|16911.27|17027.45|16907.45|17031.27|16911.27|17027.45|16907.45|10
1632950100000|2021-09-29 21:15:00|17027.41|16907.41|17023.8|16903.8|17027.41|16907.41|17023.8|16903.8|10
1632950110000|2021-09-29 21:15:10|17023.61|16903.61|17023.97|16903.97|17024.89|16904.89|17023.61|16903.61|10
1632950120000|2021-09-29 21:15:20|17023.9|16903.9|17019.08|16899.08|17023.9|16903.9|17019.08|16899.08|10
1632950130000|2021-09-29 21:15:30|17018.48|16898.48|17016.93|16896.93|17018.48|16898.48|17016.7|16896.7|9
1632950140000|2021-09-29 21:15:40|17016.86|16896.86|17016.65|16896.65|17017.46|16897.46|17015.86|16895.86|10
1632950150000|2021-09-29 21:15:50|17016.59|16896.59|17017.58|16897.58|17017.58|16897.58|17016.16|16896.16|10
1632950160000|2021-09-29 21:16:00|17017.43|16897.43|17020.46|16900.46|17020.56|16900.56|17017.29|16897.29|10
1632950170000|2021-09-29 21:16:10|17020.88|16900.88|17021.29|16901.29|17022.03|16902.03|17020.88|16900.88|10
1632950180000|2021-09-29 21:16:20|17021.5|16901.5|17021.87|16901.87|17021.96|16901.96|17020.78|16900.78|9
1632950190000|2021-09-29 21:16:30|17021.82|16901.82|17026.92|16906.92|17026.92|16906.92|17021.82|16901.82|10
1632950200000|2021-09-29 21:16:40|17027.8|16907.8|17031.7|16911.7|17031.7|16911.7|17027.8|16907.8|10
1632950210000|2021-09-29 21:16:50|17031.77|16911.77|17033.41|16913.41|17033.41|16913.41|17030.75|16910.75|10
1632950220000|2021-09-29 21:17:00|17033.19|16913.19|17033.95|16913.95|17034.24|16914.24|17033.19|16913.19|8
1632950230000|2021-09-29 21:17:10|17033.81|16913.81|17030.86|16910.86|17034.92|16914.92|17030.86|16910.86|10
1632950240000|2021-09-29 21:17:20|17030.94|16910.94|17028.06|16908.06|17030.94|16910.94|17028.06|16908.06|10
1632950250000|2021-09-29 21:17:30|17027.94|16907.94|17025.62|16905.62|17027.94|16907.94|17025.62|16905.62|10
1632950260000|2021-09-29 21:17:40|17024.64|16904.64|17028.64|16908.64|17028.64|16908.64|17023.91|16903.91|10
1632950270000|2021-09-29 21:17:50|17030.02|16910.02|17033.21|16913.21|17033.21|16913.21|17030.02|16910.02|10
1632950280000|2021-09-29 21:18:00|17033.24|16913.24|17035.95|16915.95|17035.95|16915.95|17033.24|16913.24|10
1632950290000|2021-09-29 21:18:10|17036.23|16916.23|17035.89|16915.89|17037.22|16917.22|17035.67|16915.67|10
1632950300000|2021-09-29 21:18:20|17035.8|16915.8|17036.67|16916.67|17036.67|16916.67|17035.8|16915.8|10
1632950310000|2021-09-29 21:18:30|17036.72|16916.72|17036.85|16916.85|17037.79|16917.79|17036.26|16916.26|10
1632950320000|2021-09-29 21:18:40|17036.83|16916.83|17035.39|16915.39|17036.83|16916.83|17034.7|16914.7|10
1632950330000|2021-09-29 21:18:50|17035.62|16915.62|17039.14|16919.14|17039.14|16919.14|17035.62|16915.62|10
1632950340000|2021-09-29 21:19:00|17038.58|16918.58|17036.54|16916.54|17038.58|16918.58|17036.54|16916.54|10
1632950350000|2021-09-29 21:19:10|17037.05|16917.05|17035.13|16915.13|17037.05|16917.05|17035.13|16915.13|10
1632950360000|2021-09-29 21:19:20|17035.12|16915.12|17041.2|16921.2|17041.2|16921.2|17035.12|16915.12|10
1632950370000|2021-09-29 21:19:30|17041.67|16921.67|17044.47|16924.47|17044.47|16924.47|17041.67|16921.67|10
1632950380000|2021-09-29 21:19:40|17044.77|16924.77|17046.81|16926.81|17046.81|16926.81|17044.66|16924.66|9
1632950390000|2021-09-29 21:19:50|17046.89|16926.89|17048.11|16928.11|17049.35|16929.35|17046.89|16926.89|10
1632950400000|2021-09-29 21:20:00|17047.91|16927.91|17049.05|16929.05|17049.05|16929.05|17047.91|16927.91|10
1632950410000|2021-09-29 21:20:10|17049.17|16929.17|17049.18|16929.18|17049.48|16929.48|17049.1|16929.1|10
1632950420000|2021-09-29 21:20:20|17049.49|16929.49|17051.44|16931.44|17051.44|16931.44|17048.98|16928.98|10
1632950430000|2021-09-29 21:20:30|17051.73|16931.73|17053.23|16933.23|17053.23|16933.23|17051.73|16931.73|9
1632950440000|2021-09-29 21:20:40|17053.16|16933.16|17053.39|16933.39|17053.39|16933.39|17052.89|16932.89|9
1632950450000|2021-09-29 21:20:50|17053.71|16933.71|17056.11|16936.11|17056.11|16936.11|17053.38|16933.38|10
1632950460000|2021-09-29 21:21:00|17055.93|16935.93|17055.68|16935.68|17055.93|16935.93|17054.43|16934.43|10
1632950470000|2021-09-29 21:21:10|17055.49|16935.49|17058.03|16938.03|17058.03|16938.03|17055.49|16935.49|10
1632950480000|2021-09-29 21:21:20|17058.22|16938.22|17059.49|16939.49|17059.49|16939.49|17058.09|16938.09|10
1632950490000|2021-09-29 21:21:30|17059.65|16939.65|17059.22|16939.22|17059.77|16939.77|17058.51|16938.51|10
1632950500000|2021-09-29 21:21:40|17058.57|16938.57|17059.38|16939.38|17059.64|16939.64|17058.08|16938.08|10
1632950510000|2021-09-29 21:21:50|17059.37|16939.37|17059.2|16939.2|17059.72|16939.72|17059.04|16939.04|10
1632950520000|2021-09-29 21:22:00|17059.37|16939.37|17058.81|16938.81|17059.37|16939.37|17057.75|16937.75|10
1632950530000|2021-09-29 21:22:10|17058.32|16938.32|17060.34|16940.34|17060.34|16940.34|17058.14|16938.14|10
1632950540000|2021-09-29 21:22:20|17060.13|16940.13|17060.47|16940.47|17060.51|16940.51|17059.86|16939.86|10
1632950550000|2021-09-29 21:22:30|17060.44|16940.44|17061.27|16941.27|17061.27|16941.27|17059.91|16939.91|10
1632950560000|2021-09-29 21:22:40|17061.1|16941.1|17064.77|16944.77|17064.77|16944.77|17060.62|16940.62|10
1632950570000|2021-09-29 21:22:50|17065.21|16945.21|17069.89|16949.89|17069.89|16949.89|17065.21|16945.21|8
1632950580000|2021-09-29 21:23:00|17069.88|16949.88|17068.86|16948.86|17070.94|16950.94|17068.74|16948.74|10
1632950590000|2021-09-29 21:23:10|17068.85|16948.85|17072.16|16952.16|17072.16|16952.16|17068.85|16948.85|10
1632950600000|2021-09-29 21:23:20|17072.83|16952.83|17073.58|16953.58|17073.58|16953.58|17072.44|16952.44|9
1632950610000|2021-09-29 21:23:30|17073.25|16953.25|17073.7|16953.7|17073.78|16953.78|17073|16953|10
1632950620000|2021-09-29 21:23:40|17074.01|16954.01|17071.21|16951.21|17074.01|16954.01|17071.17|16951.17|10
1632950630000|2021-09-29 21:23:50|17071.19|16951.19|17071.62|16951.62|17071.62|16951.62|17071.14|16951.14|7
1632950640000|2021-09-29 21:24:00|17071.65|16951.65|17066.4|16946.4|17071.65|16951.65|17066.4|16946.4|10
1632950650000|2021-09-29 21:24:10|17065.63|16945.63|17063.48|16943.48|17066.29|16946.29|17063.48|16943.48|10
1632950660000|2021-09-29 21:24:20|17063.9|16943.9|17062.74|16942.74|17064.02|16944.02|17062.74|16942.74|10
1632950670000|2021-09-29 21:24:30|17061.59|16941.59|17061.16|16941.16|17062.1|16942.1|17061.11|16941.11|10
1632950680000|2021-09-29 21:24:40|17061.2|16941.2|17062.85|16942.85|17064.13|16944.13|17061.2|16941.2|10
1632950690000|2021-09-29 21:24:50|17062.18|16942.18|17059.38|16939.38|17062.18|16942.18|17059.38|16939.38|10
1632950700000|2021-09-29 21:25:00|17059.6|16939.6|17058.41|16938.41|17060.81|16940.81|17058.41|16938.41|10
1632950710000|2021-09-29 21:25:10|17058.34|16938.34|17058.37|16938.37|17058.37|16938.37|17057.32|16937.32|9
1632950720000|2021-09-29 21:25:20|17059.25|16939.25|17065.64|16945.64|17065.64|16945.64|17059.14|16939.14|10
1632950730000|2021-09-29 21:25:30|17066|16946|17068.6|16948.6|17068.6|16948.6|17066|16946|10
1632950740000|2021-09-29 21:25:40|17068.75|16948.75|17067.62|16947.62|17068.75|16948.75|17067.36|16947.36|10
1632950750000|2021-09-29 21:25:50|17067.68|16947.68|17067|16947|17067.91|16947.91|17067|16947|10
1632950760000|2021-09-29 21:26:00|17066.87|16946.87|17063.03|16943.03|17066.87|16946.87|17062.86|16942.86|9
1632950770000|2021-09-29 21:26:10|17062.67|16942.67|17062.02|16942.02|17063.1|16943.1|17062.02|16942.02|10
1632950780000|2021-09-29 21:26:20|17061.9|16941.9|17059.59|16939.59|17062.2|16942.2|17059.59|16939.59|10
1632950790000|2021-09-29 21:26:30|17059.58|16939.58|17057.79|16937.79|17059.59|16939.59|17057.79|16937.79|10
1632950800000|2021-09-29 21:26:40|17058.09|16938.09|17057.14|16937.14|17058.1|16938.1|17057.14|16937.14|10
1632950810000|2021-09-29 21:26:50|17057.37|16937.37|17061.2|16941.2|17061.23|16941.23|17057.14|16937.14|9
1632950820000|2021-09-29 21:27:00|17061|16941|17060.34|16940.34|17062.65|16942.65|17060.34|16940.34|10
1632950830000|2021-09-29 21:27:10|17060.33|16940.33|17061.47|16941.47|17061.47|16941.47|17060.03|16940.03|9
1632950840000|2021-09-29 21:27:20|17061.48|16941.48|17062.43|16942.43|17062.44|16942.44|17061.43|16941.43|9
1632950850000|2021-09-29 21:27:30|17062.7|16942.7|17063.27|16943.27|17063.27|16943.27|17062.61|16942.61|8
1632950860000|2021-09-29 21:27:40|17063.87|16943.87|17063.19|16943.19|17064.24|16944.24|17063.19|16943.19|10
1632950870000|2021-09-29 21:27:50|17063.47|16943.47|17062.43|16942.43|17063.47|16943.47|17062.22|16942.22|9
1632950880000|2021-09-29 21:28:00|17062.7|16942.7|17063.34|16943.34|17063.34|16943.34|17062.7|16942.7|8
1632950890000|2021-09-29 21:28:10|17063.16|16943.16|17062.32|16942.32|17063.16|16943.16|17061.43|16941.43|10
1632950900000|2021-09-29 21:28:20|17062.71|16942.71|17064.95|16944.95|17064.95|16944.95|17062.71|16942.71|10
1632950910000|2021-09-29 21:28:30|17065.08|16945.08|17067.92|16947.92|17067.92|16947.92|17064.71|16944.71|9
1632950920000|2021-09-29 21:28:40|17068.7|16948.7|17069.47|16949.47|17069.78|16949.78|17068.7|16948.7|10
1632950930000|2021-09-29 21:28:50|17069.6|16949.6|17070.09|16950.09|17070.18|16950.18|17069.57|16949.57|9
1632950940000|2021-09-29 21:29:00|17069.52|16949.52|17072.44|16952.44|17072.44|16952.44|17069.52|16949.52|10
1632950950000|2021-09-29 21:29:10|17072.29|16952.29|17073.34|16953.34|17073.48|16953.48|17072.29|16952.29|9
1632950960000|2021-09-29 21:29:20|17072.89|16952.89|17072.7|16952.7|17073.54|16953.54|17071.97|16951.97|10
1632950970000|2021-09-29 21:29:30|17072.96|16952.96|17074.18|16954.18|17074.37|16954.37|17072.96|16952.96|8
1632950980000|2021-09-29 21:29:40|17075.39|16955.39|17077.6|16957.6|17077.81|16957.81|17075.39|16955.39|10
1632950990000|2021-09-29 21:29:50|17078.36|16958.36|17077.45|16957.45|17078.86|16958.86|17077.45|16957.45|10
1632951000000|2021-09-29 21:30:00|17077.41|16957.41|17077|16957|17077.41|16957.41|17077|16957|9
1632951010000|2021-09-29 21:30:10|17076.94|16956.94|17077.6|16957.6|17077.79|16957.79|17076.91|16956.91|10
1632951020000|2021-09-29 21:30:20|17077.94|16957.94|17080.18|16960.18|17080.31|16960.31|17077.86|16957.86|10
1632951030000|2021-09-29 21:30:30|17080.07|16960.07|17080.1|16960.1|17080.94|16960.94|17079.91|16959.91|10
1632951040000|2021-09-29 21:30:40|17080.39|16960.39|17081.66|16961.66|17081.66|16961.66|17080.39|16960.39|10
1632951050000|2021-09-29 21:30:50|17081.94|16961.94|17082.86|16962.86|17083.42|16963.42|17081.94|16961.94|10
1632951060000|2021-09-29 21:31:00|17082.78|16962.78|17080.7|16960.7|17083.08|16963.08|17080.7|16960.7|10
1632951070000|2021-09-29 21:31:10|17080.57|16960.57|17083.54|16963.54|17083.54|16963.54|17080.57|16960.57|10
1632951080000|2021-09-29 21:31:20|17083.81|16963.81|17083.48|16963.48|17083.81|16963.81|17083.48|16963.48|10
1632951090000|2021-09-29 21:31:30|17083.44|16963.44|17082.19|16962.19|17083.44|16963.44|17082.11|16962.11|10
1632951100000|2021-09-29 21:31:40|17082.79|16962.79|17083.49|16963.49|17084.27|16964.27|17082.79|16962.79|10
1632951110000|2021-09-29 21:31:50|17083.53|16963.53|17085.12|16965.12|17085.12|16965.12|17083.53|16963.53|7
1632951120000|2021-09-29 21:32:00|17085.08|16965.08|17084.61|16964.61|17085.81|16965.81|17084.61|16964.61|10
1632951130000|2021-09-29 21:32:10|17084.42|16964.42|17084.44|16964.44|17084.56|16964.56|17084.18|16964.18|10
1632951140000|2021-09-29 21:32:20|17084.39|16964.39|17084.02|16964.02|17084.45|16964.45|17083.94|16963.94|10
1632951150000|2021-09-29 21:32:30|17084.14|16964.14|17084.5|16964.5|17084.5|16964.5|17083.83|16963.83|9
1632951160000|2021-09-29 21:32:40|17083.99|16963.99|17084.93|16964.93|17084.93|16964.93|17083.76|16963.76|10
1632951170000|2021-09-29 21:32:50|17084.92|16964.92|17086.61|16966.61|17086.61|16966.61|17084.92|16964.92|10
1632951180000|2021-09-29 21:33:00|17086.58|16966.58|17085.61|16965.61|17086.86|16966.86|17085.51|16965.51|7
1632951190000|2021-09-29 21:33:10|17085.76|16965.76|17085.69|16965.69|17085.98|16965.98|17085.65|16965.65|9
1632951200000|2021-09-29 21:33:20|17085.85|16965.85|17085.59|16965.59|17086|16966|17085.59|16965.59|8
1632951210000|2021-09-29 21:33:30|17085.45|16965.45|17086.78|16966.78|17086.78|16966.78|17085.18|16965.18|10
1632951220000|2021-09-29 21:33:40|17087.01|16967.01|17087.44|16967.44|17087.57|16967.57|17086.92|16966.92|10
1632951230000|2021-09-29 21:33:50|17087.64|16967.64|17087.61|16967.61|17087.82|16967.82|17087.01|16967.01|10
1632951240000|2021-09-29 21:34:00|17088.01|16968.01|17087.61|16967.61|17088.01|16968.01|17087.41|16967.41|10
1632951250000|2021-09-29 21:34:10|17087.2|16967.2|17087.68|16967.68|17088.23|16968.23|17087.2|16967.2|10
1632951260000|2021-09-29 21:34:20|17087.6|16967.6|17087.52|16967.52|17087.6|16967.6|17086.91|16966.91|9
1632951270000|2021-09-29 21:34:30|17087.61|16967.61|17090.76|16970.76|17090.76|16970.76|17087.61|16967.61|9
1632951280000|2021-09-29 21:34:40|17090.77|16970.77|17089.3|16969.3|17092.2|16972.2|17088.62|16968.62|10
1632951290000|2021-09-29 21:34:50|17089.01|16969.01|17088.01|16968.01|17089.01|16969.01|17087.81|16967.81|8
1632951300000|2021-09-29 21:35:00|17087.72|16967.72|17086.32|16966.32|17088.99|16968.99|17086.32|16966.32|9
1632951310000|2021-09-29 21:35:10|17087.32|16967.32|17086.05|16966.05|17087.32|16967.32|17086.05|16966.05|10
1632951320000|2021-09-29 21:35:20|17085.98|16965.98|17085.56|16965.56|17086.17|16966.17|17085.56|16965.56|10
1632951330000|2021-09-29 21:35:30|17085.08|16965.08|17082.92|16962.92|17085.08|16965.08|17082.92|16962.92|10
1632951340000|2021-09-29 21:35:40|17082.88|16962.88|17082.06|16962.06|17084.32|16964.32|17082.06|16962.06|10
1632951350000|2021-09-29 21:35:50|17081.96|16961.96|17080.92|16960.92|17081.96|16961.96|17080.92|16960.92|9
1632951360000|2021-09-29 21:36:00|17080.86|16960.86|17079.68|16959.68|17080.89|16960.89|17079.37|16959.37|9
1632951370000|2021-09-29 21:36:10|17079.14|16959.14|17077.09|16957.09|17079.14|16959.14|17077.09|16957.09|9
1632951380000|2021-09-29 21:36:20|17074.97|16954.97|17073.47|16953.47|17074.97|16954.97|17073.47|16953.47|7
1632951390000|2021-09-29 21:36:30|17073.34|16953.34|17073.02|16953.02|17073.34|16953.34|17072.4|16952.4|9
1632951400000|2021-09-29 21:36:40|17072.69|16952.69|17070.45|16950.45|17072.69|16952.69|17070.24|16950.24|9
1632951410000|2021-09-29 21:36:50|17070.43|16950.43|17069.47|16949.47|17070.43|16950.43|17069.47|16949.47|9
1632951420000|2021-09-29 21:37:00|17068.68|16948.68|17068|16948|17068.74|16948.74|17068|16948|9
1632951430000|2021-09-29 21:37:10|17067.99|16947.99|17067.11|16947.11|17067.99|16947.99|17065.71|16945.71|9
1632951440000|2021-09-29 21:37:20|17067.29|16947.29|17064.59|16944.59|17067.47|16947.47|17064.59|16944.59|10
1632951450000|2021-09-29 21:37:30|17064.4|16944.4|17064.72|16944.72|17064.73|16944.73|17064.4|16944.4|10
1632951460000|2021-09-29 21:37:40|17064.55|16944.55|17063.44|16943.44|17064.66|16944.66|17063.44|16943.44|10
1632951470000|2021-09-29 21:37:50|17063.34|16943.34|17066.14|16946.14|17066.14|16946.14|17063.34|16943.34|10
1632951480000|2021-09-29 21:38:00|17066.09|16946.09|17066.27|16946.27|17066.49|16946.49|17066.09|16946.09|9
1632951490000|2021-09-29 21:38:10|17066.28|16946.28|17066.8|16946.8|17067.06|16947.06|17066.25|16946.25|6
1632951500000|2021-09-29 21:38:20|17066.9|16946.9|17067.44|16947.44|17067.44|16947.44|17066.9|16946.9|8
1632951510000|2021-09-29 21:38:30|17067.3|16947.3|17065.24|16945.24|17067.39|16947.39|17065.24|16945.24|9
1632951520000|2021-09-29 21:38:40|17065.11|16945.11|17066.74|16946.74|17066.74|16946.74|17064.81|16944.81|10
1632951530000|2021-09-29 21:38:50|17066.85|16946.85|17065.46|16945.46|17066.85|16946.85|17065.38|16945.38|10
1632951540000|2021-09-29 21:39:00|17065.36|16945.36|17067.19|16947.19|17067.19|16947.19|17065.36|16945.36|10
1632951550000|2021-09-29 21:39:10|17067.73|16947.73|17066.76|16946.76|17068.94|16948.94|17066.76|16946.76|10
1632951560000|2021-09-29 21:39:20|17066.69|16946.69|17066.86|16946.86|17066.95|16946.95|17066.65|16946.65|10
1632951570000|2021-09-29 21:39:30|17066.82|16946.82|17068.65|16948.65|17068.65|16948.65|17066.57|16946.57|7
1632951580000|2021-09-29 21:39:40|17068.76|16948.76|17069.66|16949.66|17069.66|16949.66|17067.04|16947.04|10
1632951590000|2021-09-29 21:39:50|17069.42|16949.42|17071.45|16951.45|17071.45|16951.45|17069.36|16949.36|10
1632951600000|2021-09-29 21:40:00|17071.39|16951.39|17071.31|16951.31|17071.39|16951.39|17070.69|16950.69|10
1632951610000|2021-09-29 21:40:10|17072.88|16952.88|17072.66|16952.66|17073.46|16953.46|17072.11|16952.11|10
1632951620000|2021-09-29 21:40:20|17072.53|16952.53|17070.95|16950.95|17072.53|16952.53|17070.94|16950.94|10
1632951630000|2021-09-29 21:40:30|17070.91|16950.91|17073.05|16953.05|17073.18|16953.18|17070.91|16950.91|9
1632951640000|2021-09-29 21:40:40|17073.2|16953.2|17072.32|16952.32|17074.07|16954.07|17072.32|16952.32|9
1632951650000|2021-09-29 21:40:50|17072.6|16952.6|17072.65|16952.65|17072.77|16952.77|17072.24|16952.24|10
1632951660000|2021-09-29 21:41:00|17072.75|16952.75|17073.24|16953.24|17073.3|16953.3|17072.72|16952.72|9
1632951670000|2021-09-29 21:41:10|17073.48|16953.48|17073.73|16953.73|17073.84|16953.84|17072.7|16952.7|8
1632951680000|2021-09-29 21:41:20|17073.9|16953.9|17073.62|16953.62|17074.01|16954.01|17073.62|16953.62|9
1632896660000|2021-09-29 06:24:20|17352.84|17232.84|17354.06|17234.06|17354.06|17234.06|17352.84|17232.84|10
1632951690000|2021-09-29 21:41:30|17073.69|16953.69|17073.69|16953.69|17073.91|16953.91|17073.67|16953.67|9
1632896670000|2021-09-29 06:24:30|17353.07|17233.07|17356.14|17236.14|17356.33|17236.33|17353.01|17233.01|10
1632951700000|2021-09-29 21:41:40|17074.08|16954.08|17074.41|16954.41|17074.49|16954.49|17074.04|16954.04|8
1632896680000|2021-09-29 06:24:40|17356.36|17236.36|17357.24|17237.24|17357.24|17237.24|17356.36|17236.36|7
1632896690000|2021-09-29 06:24:50|17357.29|17237.29|17360.65|17240.65|17360.9|17240.9|17357.27|17237.27|10
1632951710000|2021-09-29 21:41:50|17074.54|16954.54|17073.65|16953.65|17074.88|16954.88|17073.65|16953.65|10
1632896700000|2021-09-29 06:25:00|17360.66|17240.66|17361.38|17241.38|17361.47|17241.47|17360.52|17240.52|10
1632951720000|2021-09-29 21:42:00|17073.67|16953.67|17073.05|16953.05|17073.67|16953.67|17072.9|16952.9|8
1632896710000|2021-09-29 06:25:10|17361.24|17241.24|17359.18|17239.18|17361.35|17241.35|17358.95|17238.95|10
1632896720000|2021-09-29 06:25:20|17359.44|17239.44|17360.62|17240.62|17361.3|17241.3|17359.03|17239.03|10
1632951730000|2021-09-29 21:42:10|17072.85|16952.85|17072.23|16952.23|17072.95|16952.95|17072.23|16952.23|8
1632896730000|2021-09-29 06:25:30|17360.71|17240.71|17360.1|17240.1|17360.71|17240.71|17360.1|17240.1|8
1632951740000|2021-09-29 21:42:20|17072.19|16952.19|17073.95|16953.95|17074.09|16954.09|17072.19|16952.19|10
1632896740000|2021-09-29 06:25:40|17360.23|17240.23|17358.74|17238.74|17360.23|17240.23|17358.53|17238.53|8
1632951750000|2021-09-29 21:42:30|17073.38|16953.38|17072.9|16952.9|17073.38|16953.38|17072.68|16952.68|10
1632896750000|2021-09-29 06:25:50|17359.03|17239.03|17359.13|17239.13|17359.13|17239.13|17358.5|17238.5|9
1632896760000|2021-09-29 06:26:00|17359.24|17239.24|17359.86|17239.86|17359.86|17239.86|17358.7|17238.7|10
1632951760000|2021-09-29 21:42:40|17071.66|16951.66|17071.58|16951.58|17071.87|16951.87|17071.31|16951.31|10
1632896770000|2021-09-29 06:26:10|17360.77|17240.77|17360.74|17240.74|17360.92|17240.92|17360.06|17240.06|10
1632951770000|2021-09-29 21:42:50|17071.89|16951.89|17072.11|16952.11|17072.4|16952.4|17071.77|16951.77|10
1632896780000|2021-09-29 06:26:20|17360.71|17240.71|17357.23|17237.23|17361.06|17241.06|17356.96|17236.96|10
1632896790000|2021-09-29 06:26:30|17357.08|17237.08|17356.18|17236.18|17357.08|17237.08|17356|17236|9
1632951780000|2021-09-29 21:43:00|17072.12|16952.12|17071.93|16951.93|17072.41|16952.41|17071.91|16951.91|10
1632896800000|2021-09-29 06:26:40|17356.31|17236.31|17356.9|17236.9|17357.12|17237.12|17356.31|17236.31|9
1632951790000|2021-09-29 21:43:10|17071.89|16951.89|17071.68|16951.68|17071.92|16951.92|17071.5|16951.5|9
1632896810000|2021-09-29 06:26:50|17356.88|17236.88|17356.31|17236.31|17356.88|17236.88|17356.05|17236.05|8
1632951800000|2021-09-29 21:43:20|17071.81|16951.81|17073.59|16953.59|17073.59|16953.59|17071.81|16951.81|10
1632896820000|2021-09-29 06:27:00|17356.28|17236.28|17356.39|17236.39|17356.4|17236.4|17356.1|17236.1|8
1632951810000|2021-09-29 21:43:30|17073.36|16953.36|17080.03|16960.03|17080.3|16960.3|17073.36|16953.36|10
1632896830000|2021-09-29 06:27:10|17356.4|17236.4|17355.38|17235.38|17356.4|17236.4|17355.38|17235.38|8
1632896840000|2021-09-29 06:27:20|17355.36|17235.36|17355.49|17235.49|17355.49|17235.49|17354.81|17234.81|8
1632951820000|2021-09-29 21:43:40|17080.48|16960.48|17084.04|16964.04|17084.04|16964.04|17080.48|16960.48|10
1632896850000|2021-09-29 06:27:30|17355.21|17235.21|17355.59|17235.59|17355.6|17235.6|17354.99|17234.99|8
1632951830000|2021-09-29 21:43:50|17085.25|16965.25|17085.5|16965.5|17085.91|16965.91|17083.99|16963.99|9
1632896860000|2021-09-29 06:27:40|17354.75|17234.75|17354.61|17234.61|17355.06|17235.06|17354.53|17234.53|10
1632896870000|2021-09-29 06:27:50|17354.6|17234.6|17354.15|17234.15|17354.6|17234.6|17353.94|17233.94|7
1632951840000|2021-09-29 21:44:00|17085.65|16965.65|17086.73|16966.73|17086.73|16966.73|17085.36|16965.36|10
1632896880000|2021-09-29 06:28:00|17353.57|17233.57|17353.19|17233.19|17353.57|17233.57|17353.08|17233.08|9
1632951850000|2021-09-29 21:44:10|17086.96|16966.96|17088.04|16968.04|17088.04|16968.04|17086.01|16966.01|10
1632896890000|2021-09-29 06:28:10|17353.08|17233.08|17349.83|17229.83|17353.08|17233.08|17349.83|17229.83|10
1632896900000|2021-09-29 06:28:20|17349.7|17229.7|17347.3|17227.3|17349.7|17229.7|17347.3|17227.3|9
1632951860000|2021-09-29 21:44:20|17088.3|16968.3|17090.2|16970.2|17090.2|16970.2|17088.3|16968.3|9
1632896910000|2021-09-29 06:28:30|17346.12|17226.12|17346.15|17226.15|17346.72|17226.72|17345.99|17225.99|9
1632951870000|2021-09-29 21:44:30|17090.56|16970.56|17090.08|16970.08|17091.09|16971.09|17089.87|16969.87|10
1632896920000|2021-09-29 06:28:40|17346.34|17226.34|17348.25|17228.25|17348.25|17228.25|17346.34|17226.34|9
1632896930000|2021-09-29 06:28:50|17348.05|17228.05|17348.53|17228.53|17348.72|17228.72|17347.58|17227.58|9
1632951880000|2021-09-29 21:44:40|17090.27|16970.27|17090.64|16970.64|17090.92|16970.92|17090.16|16970.16|10
1632896940000|2021-09-29 06:29:00|17348.47|17228.47|17350.2|17230.2|17350.2|17230.2|17348.27|17228.27|9
1632896950000|2021-09-29 06:29:10|17350.21|17230.21|17353.35|17233.35|17353.77|17233.77|17350.21|17230.21|10
1632951890000|2021-09-29 21:44:50|17091|16971|17087.59|16967.59|17091|16971|17087.57|16967.57|10
1632896960000|2021-09-29 06:29:20|17353.58|17233.58|17355.17|17235.17|17355.17|17235.17|17353.57|17233.57|9
1632951900000|2021-09-29 21:45:00|17087.69|16967.69|17088.96|16968.96|17089.55|16969.55|17087.43|16967.43|10
1632896970000|2021-09-29 06:29:30|17354.82|17234.82|17358.17|17238.17|17358.17|17238.17|17353.69|17233.69|10
1632896980000|2021-09-29 06:29:40|17358.21|17238.21|17356.73|17236.73|17358.21|17238.21|17356.73|17236.73|10
1632951910000|2021-09-29 21:45:10|17088.72|16968.72|17089.62|16969.62|17089.99|16969.99|17088.72|16968.72|9
1632896990000|2021-09-29 06:29:50|17356.45|17236.45|17355.22|17235.22|17356.45|17236.45|17354.83|17234.83|10
1632951920000|2021-09-29 21:45:20|17089.58|16969.58|17091.28|16971.28|17091.28|16971.28|17089.58|16969.58|10
1632897000000|2021-09-29 06:30:00|17355.79|17235.79|17354.25|17234.25|17355.93|17235.93|17354.25|17234.25|10
1632951930000|2021-09-29 21:45:30|17091.27|16971.27|17093.97|16973.97|17093.97|16973.97|17091.27|16971.27|10
1632897010000|2021-09-29 06:30:10|17354.4|17234.4|17350.48|17230.48|17354.82|17234.82|17350.26|17230.26|10
1632897020000|2021-09-29 06:30:20|17349.82|17229.82|17349.93|17229.93|17350|17230|17349.3|17229.3|9
1632951940000|2021-09-29 21:45:40|17094|16974|17096.45|16976.45|17096.49|16976.49|17094|16974|9
1632897030000|2021-09-29 06:30:30|17350.52|17230.52|17355.29|17235.29|17355.29|17235.29|17350.52|17230.52|10
1632951950000|2021-09-29 21:45:50|17096.7|16976.7|17096.15|16976.15|17096.7|16976.7|17096.14|16976.14|10
1632897040000|2021-09-29 06:30:40|17355.52|17235.52|17356.23|17236.23|17356.23|17236.23|17354.53|17234.53|8
1632897050000|2021-09-29 06:30:50|17356.69|17236.69|17357.56|17237.56|17357.56|17237.56|17356.69|17236.69|10
1632951960000|2021-09-29 21:46:00|17096.02|16976.02|17099.89|16979.89|17099.89|16979.89|17096|16976|10
1632897060000|2021-09-29 06:31:00|17357.66|17237.66|17358.23|17238.23|17358.46|17238.46|17357.18|17237.18|10
1632951970000|2021-09-29 21:46:10|17100.27|16980.27|17107.24|16987.24|17107.24|16987.24|17100.27|16980.27|9
1632897070000|2021-09-29 06:31:10|17358.4|17238.4|17363.76|17243.76|17363.76|17243.76|17358.4|17238.4|10
1632897080000|2021-09-29 06:31:20|17363.79|17243.79|17363.69|17243.69|17363.8|17243.8|17363.31|17243.31|9
1632951980000|2021-09-29 21:46:20|17107.9|16987.9|17108.77|16988.77|17109.83|16989.83|17107.85|16987.85|10
1632897090000|2021-09-29 06:31:30|17363.64|17243.64|17364.98|17244.98|17365.05|17245.05|17363.5|17243.5|8
1632951990000|2021-09-29 21:46:30|17109.04|16989.04|17113.19|16993.19|17113.19|16993.19|17109.03|16989.03|10
1632897100000|2021-09-29 06:31:40|17364.13|17244.13|17364.28|17244.28|17364.29|17244.29|17363.32|17243.32|9
1632897110000|2021-09-29 06:31:50|17363.84|17243.84|17362.57|17242.57|17363.84|17243.84|17362.17|17242.17|10
1632952000000|2021-09-29 21:46:40|17113.23|16993.23|17118.73|16998.73|17118.73|16998.73|17111.99|16991.99|10
1632897120000|2021-09-29 06:32:00|17362.68|17242.68|17362.96|17242.96|17362.96|17242.96|17362.4|17242.4|10
1632952010000|2021-09-29 21:46:50|17120.08|17000.08|17124.51|17004.51|17124.51|17004.51|17120.08|17000.08|10
1632897130000|2021-09-29 06:32:10|17363.9|17243.9|17365.65|17245.65|17365.65|17245.65|17363.9|17243.9|9
1632897140000|2021-09-29 06:32:20|17365.55|17245.55|17366.52|17246.52|17366.52|17246.52|17365.46|17245.46|10
1632952020000|2021-09-29 21:47:00|17126.39|17006.39|17126.18|17006.18|17127.01|17007.01|17125.29|17005.29|10
1632897150000|2021-09-29 06:32:30|17366.94|17246.94|17369.37|17249.37|17369.37|17249.37|17366.94|17246.94|10
1632952030000|2021-09-29 21:47:10|17126.51|17006.51|17125.64|17005.64|17126.51|17006.51|17125.23|17005.23|10
1632897160000|2021-09-29 06:32:40|17369.24|17249.24|17369.19|17249.19|17369.38|17249.38|17368.9|17248.9|10
1632952040000|2021-09-29 21:47:20|17125.6|17005.6|17121.12|17001.12|17125.6|17005.6|17121.12|17001.12|10
1632897170000|2021-09-29 06:32:50|17369|17249|17369.38|17249.38|17369.38|17249.38|17368.7|17248.7|10
1632897180000|2021-09-29 06:33:00|17369.37|17249.37|17369.54|17249.54|17370.51|17250.51|17369.37|17249.37|10
1632952050000|2021-09-29 21:47:30|17121.09|17001.09|17115.5|16995.5|17121.09|17001.09|17115.5|16995.5|10
1632897190000|2021-09-29 06:33:10|17369.38|17249.38|17372.08|17252.08|17372.08|17252.08|17369.32|17249.32|10
1632952060000|2021-09-29 21:47:40|17115.39|16995.39|17115.78|16995.78|17115.98|16995.98|17114.87|16994.87|10
1632897200000|2021-09-29 06:33:20|17372.42|17252.42|17372.46|17252.46|17372.76|17252.76|17372.42|17252.42|9
1632952070000|2021-09-29 21:47:50|17115.9|16995.9|17118.55|16998.55|17118.59|16998.59|17115.9|16995.9|8
1632897210000|2021-09-29 06:33:30|17372.6|17252.6|17372.84|17252.84|17372.84|17252.84|17372.4|17252.4|9
1632897220000|2021-09-29 06:33:40|17372.77|17252.77|17373.5|17253.5|17373.5|17253.5|17372.51|17252.51|10
1632952080000|2021-09-29 21:48:00|17118.87|16998.87|17121.29|17001.29|17121.74|17001.74|17118.79|16998.79|10
1632897230000|2021-09-29 06:33:50|17373.12|17253.12|17373.46|17253.46|17373.46|17253.46|17373.08|17253.08|8
1632952090000|2021-09-29 21:48:10|17121.5|17001.5|17120.13|17000.13|17121.56|17001.56|17119.86|16999.86|9
1632897240000|2021-09-29 06:34:00|17373.49|17253.49|17372.72|17252.72|17373.49|17253.49|17372.59|17252.59|8
1632952100000|2021-09-29 21:48:20|17120.36|17000.36|17121.45|17001.45|17121.45|17001.45|17119.84|16999.84|9
1632897250000|2021-09-29 06:34:10|17372.99|17252.99|17374.57|17254.57|17374.57|17254.57|17372.92|17252.92|10
1632952110000|2021-09-29 21:48:30|17121.36|17001.36|17119.03|16999.03|17121.36|17001.36|17118.92|16998.92|10
1632897260000|2021-09-29 06:34:20|17373.52|17253.52|17373.41|17253.41|17373.52|17253.52|17373.12|17253.12|10
1632952120000|2021-09-29 21:48:40|17118.8|16998.8|17118.07|16998.07|17119.11|16999.11|17117.39|16997.39|10
1632897270000|2021-09-29 06:34:30|17374.49|17254.49|17373.45|17253.45|17374.68|17254.68|17373.39|17253.39|9
1632897280000|2021-09-29 06:34:40|17374.35|17254.35|17373.72|17253.72|17374.54|17254.54|17373.72|17253.72|9
1632952130000|2021-09-29 21:48:50|17118.06|16998.06|17117.57|16997.57|17118.48|16998.48|17117.52|16997.52|9
1632897290000|2021-09-29 06:34:50|17373.74|17253.74|17373.36|17253.36|17374.02|17254.02|17372.84|17252.84|10
1632952140000|2021-09-29 21:49:00|17117.21|16997.21|17117.96|16997.96|17117.96|16997.96|17115.9|16995.9|8
1632897300000|2021-09-29 06:35:00|17373.23|17253.23|17371.79|17251.79|17373.23|17253.23|17371.79|17251.79|10
1632897310000|2021-09-29 06:35:10|17371.3|17251.3|17368.55|17248.55|17371.3|17251.3|17368.55|17248.55|10
1632952150000|2021-09-29 21:49:10|17117.89|16997.89|17116.91|16996.91|17118.02|16998.02|17116.88|16996.88|9
1632897320000|2021-09-29 06:35:20|17368.67|17248.67|17369.04|17249.04|17369.04|17249.04|17368.58|17248.58|8
1632952160000|2021-09-29 21:49:20|17117.05|16997.05|17116.96|16996.96|17117.49|16997.49|17116.76|16996.76|9
1632897330000|2021-09-29 06:35:30|17369.13|17249.13|17369.35|17249.35|17369.35|17249.35|17368.18|17248.18|10
1632952170000|2021-09-29 21:49:30|17116.94|16996.94|17118.67|16998.67|17118.67|16998.67|17116.94|16996.94|10
1632897340000|2021-09-29 06:35:40|17369.31|17249.31|17369.15|17249.15|17369.31|17249.31|17368.99|17248.99|8
1632897350000|2021-09-29 06:35:50|17369.19|17249.19|17366.28|17246.28|17369.19|17249.19|17366.12|17246.12|10
1632952180000|2021-09-29 21:49:40|17118.76|16998.76|17119.55|16999.55|17119.55|16999.55|17118.72|16998.72|8
1632897360000|2021-09-29 06:36:00|17365.41|17245.41|17363.95|17243.95|17365.41|17245.41|17361.81|17241.81|10
1632952190000|2021-09-29 21:49:50|17119.68|16999.68|17120.23|17000.23|17120.54|17000.54|17119.62|16999.62|10
1632897370000|2021-09-29 06:36:10|17364.21|17244.21|17365.33|17245.33|17365.54|17245.54|17364.21|17244.21|10
1632897380000|2021-09-29 06:36:20|17364.69|17244.69|17364.17|17244.17|17364.69|17244.69|17364.05|17244.05|10
1632952200000|2021-09-29 21:50:00|17120.1|17000.1|17118.13|16998.13|17120.1|17000.1|17118.11|16998.11|8
1632897390000|2021-09-29 06:36:30|17363.94|17243.94|17363.57|17243.57|17363.94|17243.94|17363.57|17243.57|9
1632952210000|2021-09-29 21:50:10|17118.15|16998.15|17117.49|16997.49|17118.19|16998.19|17117.49|16997.49|9
1632897400000|2021-09-29 06:36:40|17364.49|17244.49|17366.23|17246.23|17366.44|17246.44|17364.2|17244.2|8
1632897410000|2021-09-29 06:36:50|17366.14|17246.14|17366.18|17246.18|17366.49|17246.49|17366.14|17246.14|9
1632952220000|2021-09-29 21:50:20|17117.47|16997.47|17114.41|16994.41|17117.47|16997.47|17114.41|16994.41|9
1632897420000|2021-09-29 06:37:00|17366.19|17246.19|17366.54|17246.54|17367.16|17247.16|17366.19|17246.19|7
1632952230000|2021-09-29 21:50:30|17114.47|16994.47|17113.07|16993.07|17116.05|16996.05|17113.07|16993.07|9
1632897430000|2021-09-29 06:37:10|17366.5|17246.5|17363.75|17243.75|17366.5|17246.5|17363.58|17243.58|8
1632897440000|2021-09-29 06:37:20|17363.61|17243.61|17363.4|17243.4|17363.61|17243.61|17363.31|17243.31|7
1632952240000|2021-09-29 21:50:40|17113.06|16993.06|17112.17|16992.17|17113.06|16993.06|17111.58|16991.58|9
1632897450000|2021-09-29 06:37:30|17363.45|17243.45|17364.81|17244.81|17364.81|17244.81|17363.45|17243.45|9
1632952250000|2021-09-29 21:50:50|17112.19|16992.19|17110.51|16990.51|17112.19|16992.19|17110.51|16990.51|10
1632897460000|2021-09-29 06:37:40|17365.42|17245.42|17364.03|17244.03|17365.67|17245.67|17364.03|17244.03|9
1632952260000|2021-09-29 21:51:00|17109.69|16989.69|17109.51|16989.51|17110.32|16990.32|17109.51|16989.51|9
1632897470000|2021-09-29 06:37:50|17364|17244|17363.77|17243.77|17364.41|17244.41|17363.77|17243.77|8
1632952270000|2021-09-29 21:51:10|17109.52|16989.52|17108.62|16988.62|17109.52|16989.52|17108.18|16988.18|8
1632897480000|2021-09-29 06:38:00|17363.64|17243.64|17364.68|17244.68|17364.72|17244.72|17363.64|17243.64|9
1632952280000|2021-09-29 21:51:20|17108.75|16988.75|17106.27|16986.27|17108.75|16988.75|17106.27|16986.27|9
1632952290000|2021-09-29 21:51:30|17106.25|16986.25|17106.16|16986.16|17106.29|16986.29|17105.75|16985.75|9
1632897490000|2021-09-29 06:38:10|17364.81|17244.81|17365.83|17245.83|17365.83|17245.83|17364.72|17244.72|9
1632952300000|2021-09-29 21:51:40|17106.21|16986.21|17106.28|16986.28|17106.76|16986.76|17106.15|16986.15|10
1632897500000|2021-09-29 06:38:20|17365.62|17245.62|17365.14|17245.14|17365.62|17245.62|17365.14|17245.14|5
1632952310000|2021-09-29 21:51:50|17106.46|16986.46|17112.63|16992.63|17112.63|16992.63|17105.29|16985.29|10
1632897510000|2021-09-29 06:38:30|17365.15|17245.15|17366.48|17246.48|17366.48|17246.48|17365.15|17245.15|10
1632952320000|2021-09-29 21:52:00|17112.85|16992.85|17115.55|16995.55|17115.58|16995.58|17112.15|16992.15|10
1632897520000|2021-09-29 06:38:40|17366.27|17246.27|17365.45|17245.45|17366.52|17246.52|17365.45|17245.45|8
1632952330000|2021-09-29 21:52:10|17115.57|16995.57|17119.33|16999.33|17119.33|16999.33|17115.57|16995.57|10
1632897530000|2021-09-29 06:38:50|17365.76|17245.76|17363.94|17243.94|17365.76|17245.76|17363.94|17243.94|9
1632952340000|2021-09-29 21:52:20|17119.93|16999.93|17117.88|16997.88|17120.39|17000.39|17117.88|16997.88|10
1632897540000|2021-09-29 06:39:00|17364.01|17244.01|17364.86|17244.86|17364.86|17244.86|17363.66|17243.66|9
1632952350000|2021-09-29 21:52:30|17117.75|16997.75|17119.52|16999.52|17119.57|16999.57|17117.58|16997.58|10
1632897550000|2021-09-29 06:39:10|17364.73|17244.73|17366.93|17246.93|17366.93|17246.93|17364.73|17244.73|10
1632952360000|2021-09-29 21:52:40|17119.58|16999.58|17120.92|17000.92|17121|17001|17119.58|16999.58|10
1632952370000|2021-09-29 21:52:50|17120.72|17000.72|17118.78|16998.78|17120.72|17000.72|17118.78|16998.78|8
1632897560000|2021-09-29 06:39:20|17367.35|17247.35|17368.34|17248.34|17369.4|17249.4|17367.35|17247.35|10
1632952380000|2021-09-29 21:53:00|17118.92|16998.92|17119.72|16999.72|17119.78|16999.78|17118.82|16998.82|7
1632897570000|2021-09-29 06:39:30|17368.49|17248.49|17367.36|17247.36|17368.5|17248.5|17367.36|17247.36|10
1632952390000|2021-09-29 21:53:10|17119.73|16999.73|17119.85|16999.85|17119.88|16999.88|17119.54|16999.54|9
1632897580000|2021-09-29 06:39:40|17367.11|17247.11|17367.58|17247.58|17367.9|17247.9|17367.11|17247.11|10
1632952400000|2021-09-29 21:53:20|17119.44|16999.44|17119.46|16999.46|17120.28|17000.28|17119.28|16999.28|10
1632952410000|2021-09-29 21:53:30|17119.09|16999.09|17117.18|16997.18|17119.09|16999.09|17117.18|16997.18|9
1632897590000|2021-09-29 06:39:50|17367.7|17247.7|17368.5|17248.5|17368.58|17248.58|17367.7|17247.7|8
1632952420000|2021-09-29 21:53:40|17116.76|16996.76|17115.81|16995.81|17116.77|16996.77|17115.7|16995.7|9
1632897600000|2021-09-29 06:40:00|17368.51|17248.51|17369.55|17249.55|17369.81|17249.81|17368.51|17248.51|10
1632897610000|2021-09-29 06:40:10|17369.86|17249.86|17369.78|17249.78|17370.19|17250.19|17369.03|17249.03|10
1632952430000|2021-09-29 21:53:50|17115.53|16995.53|17113.25|16993.25|17115.83|16995.83|17113.25|16993.25|10
1632897620000|2021-09-29 06:40:20|17370.11|17250.11|17370.02|17250.02|17370.9|17250.9|17370.02|17250.02|9
1632952440000|2021-09-29 21:54:00|17113.19|16993.19|17111.16|16991.16|17113.19|16993.19|17110.7|16990.7|10
1632897630000|2021-09-29 06:40:30|17369.36|17249.36|17368.48|17248.48|17369.36|17249.36|17368.22|17248.22|10
1632952450000|2021-09-29 21:54:10|17111.36|16991.36|17110.85|16990.85|17111.36|16991.36|17110.67|16990.67|10
1632897640000|2021-09-29 06:40:40|17368.62|17248.62|17368.81|17248.81|17368.81|17248.81|17366.93|17246.93|10
1632897650000|2021-09-29 06:40:50|17368.93|17248.93|17372.24|17252.24|17372.24|17252.24|17368.93|17248.93|8
1632952460000|2021-09-29 21:54:20|17110.89|16990.89|17110.49|16990.49|17111.11|16991.11|17110.49|16990.49|9
1632897660000|2021-09-29 06:41:00|17372.53|17252.53|17376.02|17256.02|17376.02|17256.02|17372.53|17252.53|8
1632952470000|2021-09-29 21:54:30|17110.56|16990.56|17110.12|16990.12|17110.56|16990.56|17109.35|16989.35|8
1632897670000|2021-09-29 06:41:10|17376.86|17256.86|17379.79|17259.79|17379.79|17259.79|17376.86|17256.86|10
1632897680000|2021-09-29 06:41:20|17380.24|17260.24|17381.52|17261.52|17381.55|17261.55|17380.24|17260.24|10
1632952480000|2021-09-29 21:54:40|17110.28|16990.28|17110.54|16990.54|17110.54|16990.54|17109.96|16989.96|9
1632897690000|2021-09-29 06:41:30|17381.7|17261.7|17387.39|17267.39|17387.39|17267.39|17381.62|17261.62|10
1632897700000|2021-09-29 06:41:40|17387.53|17267.53|17392.58|17272.58|17392.58|17272.58|17387.53|17267.53|10
1632952490000|2021-09-29 21:54:50|17110.44|16990.44|17108.31|16988.31|17110.44|16990.44|17108.28|16988.28|9
1632897710000|2021-09-29 06:41:50|17392.64|17272.64|17404.91|17284.91|17404.91|17284.91|17392.58|17272.58|10
1632952500000|2021-09-29 21:55:00|17108.25|16988.25|17106.69|16986.69|17108.25|16988.25|17106.69|16986.69|10
1632897720000|2021-09-29 06:42:00|17408.3|17288.3|17406.85|17286.85|17410.23|17290.23|17406.85|17286.85|10
1632897730000|2021-09-29 06:42:10|17406.69|17286.69|17409.43|17289.43|17409.43|17289.43|17405.28|17285.28|10
1632952510000|2021-09-29 21:55:10|17106.56|16986.56|17105.64|16985.64|17106.56|16986.56|17105.27|16985.27|8
1632897740000|2021-09-29 06:42:20|17409.28|17289.28|17410.13|17290.13|17410.14|17290.14|17409.28|17289.28|10
1632952520000|2021-09-29 21:55:20|17105.51|16985.51|17104.84|16984.84|17105.54|16985.54|17104.84|16984.84|10
1632897750000|2021-09-29 06:42:30|17410.08|17290.08|17405.96|17285.96|17410.09|17290.09|17405.92|17285.92|10
1632897760000|2021-09-29 06:42:40|17405.95|17285.95|17402.2|17282.2|17405.95|17285.95|17402.2|17282.2|10
1632952530000|2021-09-29 21:55:30|17104.86|16984.86|17105.56|16985.56|17105.86|16985.86|17104.86|16984.86|8
1632897770000|2021-09-29 06:42:50|17401.88|17281.88|17401.22|17281.22|17401.94|17281.94|17400.83|17280.83|10
1632952540000|2021-09-29 21:55:40|17105.58|16985.58|17104.95|16984.95|17105.58|16985.58|17104.93|16984.93|8
1632897780000|2021-09-29 06:43:00|17402.16|17282.16|17402.47|17282.47|17402.61|17282.61|17401.43|17281.43|10
1632897790000|2021-09-29 06:43:10|17402.52|17282.52|17396.47|17276.47|17402.52|17282.52|17396.3|17276.3|10
1632952550000|2021-09-29 21:55:50|17104.72|16984.72|17104.29|16984.29|17104.72|16984.72|17104.15|16984.15|7
1632897800000|2021-09-29 06:43:20|17396.31|17276.31|17390.02|17270.02|17396.39|17276.39|17390.02|17270.02|10
1632952560000|2021-09-29 21:56:00|17104.01|16984.01|17103.74|16983.74|17104.12|16984.12|17103.6|16983.6|5
1632897810000|2021-09-29 06:43:30|17389.26|17269.26|17384.49|17264.49|17389.26|17269.26|17384.49|17264.49|9
1632952570000|2021-09-29 21:56:10|17104.74|16984.74|17104.25|16984.25|17104.74|16984.74|17104.25|16984.25|8
1632897820000|2021-09-29 06:43:40|17385.27|17265.27|17381.94|17261.94|17385.27|17265.27|17381.94|17261.94|10
1632897830000|2021-09-29 06:43:50|17381.92|17261.92|17380.69|17260.69|17381.97|17261.97|17380.65|17260.65|9
1632952580000|2021-09-29 21:56:20|17104.26|16984.26|17102.82|16982.82|17104.26|16984.26|17102.77|16982.77|8
1632897840000|2021-09-29 06:44:00|17380.54|17260.54|17374.65|17254.65|17380.54|17260.54|17374.65|17254.65|10
1632897850000|2021-09-29 06:44:10|17375.04|17255.04|17375.02|17255.02|17375.19|17255.19|17374.89|17254.89|9
1632952590000|2021-09-29 21:56:30|17102.81|16982.81|17100.84|16980.84|17102.86|16982.86|17100.84|16980.84|8
1632897860000|2021-09-29 06:44:20|17375.01|17255.01|17376.8|17256.8|17376.8|17256.8|17374.95|17254.95|10
1632952600000|2021-09-29 21:56:40|17100.14|16980.14|17100.49|16980.49|17101.21|16981.21|17100.14|16980.14|8
1632897870000|2021-09-29 06:44:30|17376.92|17256.92|17381.4|17261.4|17381.44|17261.44|17376.92|17256.92|10
1632897880000|2021-09-29 06:44:40|17381.71|17261.71|17381.92|17261.92|17382.34|17262.34|17381.38|17261.38|10
1632952610000|2021-09-29 21:56:50|17100.68|16980.68|17098.26|16978.26|17100.68|16980.68|17098.26|16978.26|9
1632897890000|2021-09-29 06:44:50|17381.74|17261.74|17382.82|17262.82|17382.82|17262.82|17381.38|17261.38|10
1632952620000|2021-09-29 21:57:00|17098.28|16978.28|17098.14|16978.14|17098.46|16978.46|17097.97|16977.97|7
1632897900000|2021-09-29 06:45:00|17382.61|17262.61|17387.28|17267.28|17387.28|17267.28|17382.39|17262.39|10
1632952630000|2021-09-29 21:57:10|17098.17|16978.17|17097.32|16977.32|17098.21|16978.21|17097.32|16977.32|8
1632897910000|2021-09-29 06:45:10|17388.35|17268.35|17394.92|17274.92|17394.92|17274.92|17388.35|17268.35|10
1632897920000|2021-09-29 06:45:20|17396.27|17276.27|17406.75|17286.75|17406.75|17286.75|17396.27|17276.27|10
1632952640000|2021-09-29 21:57:20|17096.9|16976.9|17096.19|16976.19|17096.9|16976.9|17096.02|16976.02|6
1632897930000|2021-09-29 06:45:30|17406.84|17286.84|17417.43|17297.43|17418.34|17298.34|17406.84|17286.84|10
1632952650000|2021-09-29 21:57:30|17096.13|16976.13|17096.32|16976.32|17096.32|16976.32|17096.05|16976.05|8
1632897940000|2021-09-29 06:45:40|17418.1|17298.1|17421.27|17301.27|17422.23|17302.23|17418.1|17298.1|10
1632952660000|2021-09-29 21:57:40|17096.53|16976.53|17100.69|16980.69|17100.69|16980.69|17096.53|16976.53|9
1632897950000|2021-09-29 06:45:50|17421.37|17301.37|17426.05|17306.05|17426.05|17306.05|17421.37|17301.37|10
1632952670000|2021-09-29 21:57:50|17100.89|16980.89|17101.94|16981.94|17102.03|16982.03|17100.88|16980.88|9
1632897960000|2021-09-29 06:46:00|17426.02|17306.02|17427.88|17307.88|17428.14|17308.14|17426.02|17306.02|10
1632952680000|2021-09-29 21:58:00|17102.01|16982.01|17102.74|16982.74|17102.78|16982.78|17101.97|16981.97|8
1632897970000|2021-09-29 06:46:10|17428.63|17308.63|17425.97|17305.97|17429.42|17309.42|17425.97|17305.97|10
1632952690000|2021-09-29 21:58:10|17102.48|16982.48|17101.43|16981.43|17102.72|16982.72|17101.43|16981.43|9
1632897980000|2021-09-29 06:46:20|17425.68|17305.68|17426.35|17306.35|17426.49|17306.49|17425.43|17305.43|10
1632952700000|2021-09-29 21:58:20|17101.44|16981.44|17101.8|16981.8|17101.97|16981.97|17101.3|16981.3|9
1632897990000|2021-09-29 06:46:30|17426.04|17306.04|17423.21|17303.21|17426.04|17306.04|17423.03|17303.03|10
1632898000000|2021-09-29 06:46:40|17423.24|17303.24|17421.31|17301.31|17424.06|17304.06|17421.31|17301.31|10
1632952710000|2021-09-29 21:58:30|17101.77|16981.77|17101.43|16981.43|17101.8|16981.8|17101.2|16981.2|9
1632898010000|2021-09-29 06:46:50|17421.1|17301.1|17418.38|17298.38|17421.1|17301.1|17418.12|17298.12|9
1632952720000|2021-09-29 21:58:40|17101.75|16981.75|17106.14|16986.14|17106.14|16986.14|17101.75|16981.75|10
1632898020000|2021-09-29 06:47:00|17416.62|17296.62|17419.93|17299.93|17420.01|17300.01|17416.62|17296.62|10
1632952730000|2021-09-29 21:58:50|17106.62|16986.62|17109.76|16989.76|17109.76|16989.76|17106.62|16986.62|10
1632898030000|2021-09-29 06:47:10|17417.68|17297.68|17417.97|17297.97|17417.97|17297.97|17417.26|17297.26|9
1632898040000|2021-09-29 06:47:20|17418.03|17298.03|17416.2|17296.2|17418.03|17298.03|17415.8|17295.8|10
1632952740000|2021-09-29 21:59:00|17109.83|16989.83|17110.95|16990.95|17110.98|16990.98|17109.83|16989.83|8
1632898050000|2021-09-29 06:47:30|17416.13|17296.13|17416.4|17296.4|17417.92|17297.92|17415.65|17295.65|9
1632898060000|2021-09-29 06:47:40|17416.32|17296.32|17418.19|17298.19|17418.19|17298.19|17415.89|17295.89|10
1632952750000|2021-09-29 21:59:10|17111.06|16991.06|17114.97|16994.97|17114.97|16994.97|17111.06|16991.06|10
1632898070000|2021-09-29 06:47:50|17418.48|17298.48|17420.03|17300.03|17420.03|17300.03|17417.33|17297.33|10
1632952760000|2021-09-29 21:59:20|17115.29|16995.29|17117.65|16997.65|17117.65|16997.65|17115.29|16995.29|10
1632898080000|2021-09-29 06:48:00|17420.79|17300.79|17425.2|17305.2|17425.2|17305.2|17420.67|17300.67|10
1632898090000|2021-09-29 06:48:10|17425.16|17305.16|17427.09|17307.09|17427.13|17307.13|17424.66|17304.66|10
1632952770000|2021-09-29 21:59:30|17118.11|16998.11|17118.88|16998.88|17119.14|16999.14|17117.93|16997.93|9
1632898100000|2021-09-29 06:48:20|17427.41|17307.41|17430.93|17310.93|17431.03|17311.03|17427.41|17307.41|10
1632952780000|2021-09-29 21:59:40|17119.2|16999.2|17116.27|16996.27|17119.2|16999.2|17116.27|16996.27|9
1632898110000|2021-09-29 06:48:30|17431.19|17311.19|17437.79|17317.79|17438.13|17318.13|17431.19|17311.19|10
1632898120000|2021-09-29 06:48:40|17438.17|17318.17|17444.06|17324.06|17444.06|17324.06|17438.02|17318.02|10
1632952790000|2021-09-29 21:59:50|17116.05|16996.05|17114.95|16994.95|17116.05|16996.05|17114.57|16994.57|10
1632898130000|2021-09-29 06:48:50|17444.37|17324.37|17443.37|17323.37|17444.37|17324.37|17442.95|17322.95|10
1632898140000|2021-09-29 06:49:00|17443.27|17323.27|17443.96|17323.96|17444.34|17324.34|17443.27|17323.27|9
1632952800000|2021-09-29 22:00:00|17114.86|16994.86|17116.85|16996.85|17116.98|16996.98|17114.65|16994.65|9
1632898150000|2021-09-29 06:49:10|17444.34|17324.34|17443.44|17323.44|17444.34|17324.34|17443.01|17323.01|9
1632952810000|2021-09-29 22:00:10|17118.53|16998.53|17117.86|16997.86|17119.13|16999.13|17117.86|16997.86|10
1632898160000|2021-09-29 06:49:20|17443.18|17323.18|17447.01|17327.01|17447.04|17327.04|17443.18|17323.18|10
1632898170000|2021-09-29 06:49:30|17447.47|17327.47|17449.36|17329.36|17449.36|17329.36|17447.29|17327.29|10
1632952820000|2021-09-29 22:00:20|17118.16|16998.16|17117.51|16997.51|17118.16|16998.16|17117.51|16997.51|10
1632898180000|2021-09-29 06:49:40|17449.75|17329.75|17451.86|17331.86|17451.86|17331.86|17449.75|17329.75|10
1632952830000|2021-09-29 22:00:30|17117.58|16997.58|17116.2|16996.2|17117.58|16997.58|17115.65|16995.65|10
1632898190000|2021-09-29 06:49:50|17451.7|17331.7|17453.23|17333.23|17453.23|17333.23|17451.56|17331.56|10
1632898200000|2021-09-29 06:50:00|17453.32|17333.32|17453.29|17333.29|17454.36|17334.36|17453.29|17333.29|9
1632952840000|2021-09-29 22:00:40|17115.21|16995.21|17115.29|16995.29|17115.37|16995.37|17114.74|16994.74|10
1632898210000|2021-09-29 06:50:10|17453.43|17333.43|17451.23|17331.23|17453.72|17333.72|17451.23|17331.23|10
1632952850000|2021-09-29 22:00:50|17115.31|16995.31|17114.27|16994.27|17115.31|16995.31|17114.22|16994.22|9
1632898220000|2021-09-29 06:50:20|17448.33|17328.33|17446.17|17326.17|17448.33|17328.33|17446.17|17326.17|9
1632898230000|2021-09-29 06:50:30|17445.67|17325.67|17442.98|17322.98|17446.59|17326.59|17442.91|17322.91|10
1632952860000|2021-09-29 22:01:00|17114.59|16994.59|17117.37|16997.37|17117.56|16997.56|17114.59|16994.59|9
1632898240000|2021-09-29 06:50:40|17443.08|17323.08|17444.14|17324.14|17444.14|17324.14|17443.08|17323.08|8
1632952870000|2021-09-29 22:01:10|17117.52|16997.52|17120.08|17000.08|17120.19|17000.19|17117.52|16997.52|9
1632898250000|2021-09-29 06:50:50|17444.4|17324.4|17443.1|17323.1|17444.4|17324.4|17442.79|17322.79|10
1632898260000|2021-09-29 06:51:00|17443|17323|17444.29|17324.29|17444.47|17324.47|17442.33|17322.33|10
1632952880000|2021-09-29 22:01:20|17120.07|17000.07|17121.94|17001.94|17121.94|17001.94|17120.07|17000.07|9
1632898270000|2021-09-29 06:51:10|17444.42|17324.42|17447.58|17327.58|17447.58|17327.58|17444.42|17324.42|9
1632952890000|2021-09-29 22:01:30|17122.3|17002.3|17126.63|17006.63|17126.78|17006.78|17122.3|17002.3|10
1632898280000|2021-09-29 06:51:20|17447.35|17327.35|17446.84|17326.84|17447.35|17327.35|17445.83|17325.83|9
1632898290000|2021-09-29 06:51:30|17447.07|17327.07|17448.29|17328.29|17448.29|17328.29|17447.07|17327.07|10
1632952900000|2021-09-29 22:01:40|17126.47|17006.47|17126.79|17006.79|17127.04|17007.04|17125.87|17005.87|10
1632898300000|2021-09-29 06:51:40|17448.35|17328.35|17448.75|17328.75|17449.19|17329.19|17448.22|17328.22|10
1632952910000|2021-09-29 22:01:50|17126.78|17006.78|17128.4|17008.4|17128.4|17008.4|17126.69|17006.69|8
1632898310000|2021-09-29 06:51:50|17449.91|17329.91|17452.49|17332.49|17452.49|17332.49|17449.84|17329.84|10
1632898320000|2021-09-29 06:52:00|17452.34|17332.34|17454.41|17334.41|17454.91|17334.91|17452.34|17332.34|10
1632952920000|2021-09-29 22:02:00|17128.87|17008.87|17129.63|17009.63|17130.52|17010.52|17128.87|17008.87|10
1632898330000|2021-09-29 06:52:10|17454.01|17334.01|17455.04|17335.04|17456.03|17336.03|17453.68|17333.68|10
1632952930000|2021-09-29 22:02:10|17128.96|17008.96|17129.2|17009.2|17129.73|17009.73|17128.63|17008.63|10
1632898340000|2021-09-29 06:52:20|17455.46|17335.46|17454.44|17334.44|17455.87|17335.87|17454.44|17334.44|10
1632898350000|2021-09-29 06:52:30|17454.39|17334.39|17455.65|17335.65|17455.9|17335.9|17453.88|17333.88|10
1632952940000|2021-09-29 22:02:20|17128.77|17008.77|17128.1|17008.1|17128.77|17008.77|17127.43|17007.43|10
1632898360000|2021-09-29 06:52:40|17456.06|17336.06|17454.6|17334.6|17456.2|17336.2|17454.6|17334.6|10
1632952950000|2021-09-29 22:02:30|17128.04|17008.04|17128.17|17008.17|17128.72|17008.72|17127.98|17007.98|10
1632898370000|2021-09-29 06:52:50|17452.01|17332.01|17449.92|17329.92|17452.42|17332.42|17449.92|17329.92|9
1632898380000|2021-09-29 06:53:00|17449.91|17329.91|17450.15|17330.15|17450.17|17330.17|17449.57|17329.57|10
1632952960000|2021-09-29 22:02:40|17128.18|17008.18|17128.49|17008.49|17128.49|17008.49|17127.98|17007.98|8
1632898390000|2021-09-29 06:53:10|17450.16|17330.16|17450.1|17330.1|17450.76|17330.76|17450.1|17330.1|10
1632898400000|2021-09-29 06:53:20|17450.09|17330.09|17454.48|17334.48|17456.04|17336.04|17450.09|17330.09|10
1632952970000|2021-09-29 22:02:50|17128.45|17008.45|17128.64|17008.64|17129.26|17009.26|17128.45|17008.45|10
1632898410000|2021-09-29 06:53:30|17455.97|17335.97|17460.23|17340.23|17460.34|17340.34|17455.97|17335.97|10
1632952980000|2021-09-29 22:03:00|17128.11|17008.11|17129.82|17009.82|17129.82|17009.82|17128.11|17008.11|9
1632898420000|2021-09-29 06:53:40|17462.02|17342.02|17462.02|17342.02|17462.41|17342.41|17461.7|17341.7|10
1632898430000|2021-09-29 06:53:50|17463.11|17343.11|17462.61|17342.61|17463.68|17343.68|17462.61|17342.61|10
1632952990000|2021-09-29 22:03:10|17129.7|17009.7|17127.25|17007.25|17129.95|17009.95|17127.25|17007.25|8
1632898440000|2021-09-29 06:54:00|17462.49|17342.49|17461.35|17341.35|17462.49|17342.49|17460.98|17340.98|10
1632953000000|2021-09-29 22:03:20|17127.16|17007.16|17123.74|17003.74|17127.16|17007.16|17123.71|17003.71|10
1632898450000|2021-09-29 06:54:10|17461.28|17341.28|17456.64|17336.64|17461.45|17341.45|17456.64|17336.64|10
1632898460000|2021-09-29 06:54:20|17457.54|17337.54|17455.67|17335.67|17457.54|17337.54|17455.32|17335.32|10
1632953010000|2021-09-29 22:03:30|17123.27|17003.27|17116.16|16996.16|17123.27|17003.27|17116.16|16996.16|9
1632898470000|2021-09-29 06:54:30|17455.69|17335.69|17455.61|17335.61|17456.77|17336.77|17455.61|17335.61|10
1632953020000|2021-09-29 22:03:40|17116.12|16996.12|17117.54|16997.54|17117.54|16997.54|17115.38|16995.38|10
1632898480000|2021-09-29 06:54:40|17456.22|17336.22|17460.61|17340.61|17460.61|17340.61|17456.22|17336.22|10
1632898490000|2021-09-29 06:54:50|17461.75|17341.75|17464.34|17344.34|17464.34|17344.34|17461.75|17341.75|9
1632953030000|2021-09-29 22:03:50|17117.62|16997.62|17118.44|16998.44|17118.66|16998.66|17117.62|16997.62|10
1632898500000|2021-09-29 06:55:00|17464.67|17344.67|17462.16|17342.16|17464.91|17344.91|17462.13|17342.13|10
1632898510000|2021-09-29 06:55:10|17462.17|17342.17|17458.63|17338.63|17462.17|17342.17|17458.47|17338.47|10
1632953040000|2021-09-29 22:04:00|17118.63|16998.63|17118.96|16998.96|17119.68|16999.68|17118.25|16998.25|10
1632898520000|2021-09-29 06:55:20|17458.71|17338.71|17457.53|17337.53|17458.71|17338.71|17457.29|17337.29|10
1632898530000|2021-09-29 06:55:30|17457.49|17337.49|17455.94|17335.94|17457.49|17337.49|17455.87|17335.87|10
1632953050000|2021-09-29 22:04:10|17118.78|16998.78|17116.07|16996.07|17118.78|16998.78|17116.07|16996.07|10
1632898540000|2021-09-29 06:55:40|17456.83|17336.83|17458.44|17338.44|17458.9|17338.9|17456.83|17336.83|9
1632953060000|2021-09-29 22:04:20|17115.76|16995.76|17112.35|16992.35|17115.76|16995.76|17112.35|16992.35|10
1632898550000|2021-09-29 06:55:50|17458.85|17338.85|17458.56|17338.56|17459.41|17339.41|17458.56|17338.56|9
1632898560000|2021-09-29 06:56:00|17458.41|17338.41|17459.13|17339.13|17459.28|17339.28|17458.41|17338.41|10
1632953070000|2021-09-29 22:04:30|17111.82|16991.82|17106.8|16986.8|17111.82|16991.82|17106.8|16986.8|10
1632898570000|2021-09-29 06:56:10|17459.98|17339.98|17460.32|17340.32|17460.57|17340.57|17459.68|17339.68|10
1632953080000|2021-09-29 22:04:40|17106.98|16986.98|17106.05|16986.05|17107.51|16987.51|17106.05|16986.05|10
1632898580000|2021-09-29 06:56:20|17460.25|17340.25|17459.59|17339.59|17460.67|17340.67|17459.58|17339.58|9
1632898590000|2021-09-29 06:56:30|17459.78|17339.78|17460|17340|17460.46|17340.46|17459.7|17339.7|9
1632953090000|2021-09-29 22:04:50|17105.79|16985.79|17104.52|16984.52|17105.79|16985.79|17104.01|16984.01|10
1632898600000|2021-09-29 06:56:40|17459.47|17339.47|17456.64|17336.64|17459.47|17339.47|17456.64|17336.64|10
1632898610000|2021-09-29 06:56:50|17456.41|17336.41|17455.1|17335.1|17456.41|17336.41|17455|17335|10
1632953100000|2021-09-29 22:05:00|17104.34|16984.34|17101.04|16981.04|17104.52|16984.52|17101.04|16981.04|10
1632898620000|2021-09-29 06:57:00|17455.19|17335.19|17456.34|17336.34|17456.34|17336.34|17454.2|17334.2|10
1632953110000|2021-09-29 22:05:10|17100.82|16980.82|17101.19|16981.19|17101.32|16981.32|17100.73|16980.73|10
1632898630000|2021-09-29 06:57:10|17456.56|17336.56|17462.64|17342.64|17462.64|17342.64|17456.56|17336.56|9
1632898640000|2021-09-29 06:57:20|17462.49|17342.49|17463.6|17343.6|17463.6|17343.6|17462.49|17342.49|9
1632953120000|2021-09-29 22:05:20|17100.93|16980.93|17096.91|16976.91|17100.93|16980.93|17096.81|16976.81|10
1632898650000|2021-09-29 06:57:30|17463.61|17343.61|17464.44|17344.44|17464.44|17344.44|17463.47|17343.47|9
1632953130000|2021-09-29 22:05:30|17096.74|16976.74|17092.23|16972.23|17096.74|16976.74|17091.49|16971.49|10
1632898660000|2021-09-29 06:57:40|17466.05|17346.05|17470|17350|17470|17350|17465.53|17345.53|10
1632898670000|2021-09-29 06:57:50|17470.6|17350.6|17474.03|17354.03|17474.03|17354.03|17470.6|17350.6|10
1632953140000|2021-09-29 22:05:40|17091.76|16971.76|17092.12|16972.12|17092.35|16972.35|17091.5|16971.5|9
1632898680000|2021-09-29 06:58:00|17473.46|17353.46|17476.02|17356.02|17476.02|17356.02|17473.42|17353.42|10
1632953150000|2021-09-29 22:05:50|17092.72|16972.72|17091.71|16971.71|17092.72|16972.72|17091.56|16971.56|10
1632898690000|2021-09-29 06:58:10|17474.7|17354.7|17475.8|17355.8|17476.53|17356.53|17474.7|17354.7|10
1632898700000|2021-09-29 06:58:20|17477.38|17357.38|17477.26|17357.26|17478.12|17358.12|17477.16|17357.16|10
1632953160000|2021-09-29 22:06:00|17091.69|16971.69|17090.04|16970.04|17091.69|16971.69|17089.88|16969.88|8
1632898710000|2021-09-29 06:58:30|17477.2|17357.2|17476.46|17356.46|17477.2|17357.2|17476.36|17356.36|9
1632953170000|2021-09-29 22:06:10|17090.62|16970.62|17093.26|16973.26|17093.26|16973.26|17090.62|16970.62|9
1632898720000|2021-09-29 06:58:40|17476.54|17356.54|17477.06|17357.06|17477.5|17357.5|17476.32|17356.32|10
1632953180000|2021-09-29 22:06:20|17093.74|16973.74|17096.06|16976.06|17096.06|16976.06|17093.61|16973.61|10
1632898730000|2021-09-29 06:58:50|17477.22|17357.22|17481.15|17361.15|17481.15|17361.15|17477.22|17357.22|10
1632898740000|2021-09-29 06:59:00|17481.13|17361.13|17484.71|17364.71|17484.71|17364.71|17481.13|17361.13|10
1632953190000|2021-09-29 22:06:30|17096.3|16976.3|17095.58|16975.58|17096.3|16976.3|17094.19|16974.19|10
1632898750000|2021-09-29 06:59:10|17484.97|17364.97|17487.04|17367.04|17487.33|17367.33|17484.97|17364.97|8
1632953200000|2021-09-29 22:06:40|17095.89|16975.89|17094.75|16974.75|17096.52|16976.52|17094.75|16974.75|9
1632898760000|2021-09-29 06:59:20|17488.04|17368.04|17491.46|17371.46|17491.46|17371.46|17488.04|17368.04|10
1632953210000|2021-09-29 22:06:50|17094.63|16974.63|17093.99|16973.99|17094.63|16974.63|17093.99|16973.99|9
1632898770000|2021-09-29 06:59:30|17491.4|17371.4|17495.65|17375.65|17495.65|17375.65|17490.66|17370.66|10
1632898780000|2021-09-29 06:59:40|17494.9|17374.9|17497.98|17377.98|17498.35|17378.35|17494.9|17374.9|10
1632953220000|2021-09-29 22:07:00|17093.83|16973.83|17093.22|16973.22|17093.85|16973.85|17092.98|16972.98|8
1632898790000|2021-09-29 06:59:50|17497.9|17377.9|17497.15|17377.15|17498.11|17378.11|17497.14|17377.14|10
1632953230000|2021-09-29 22:07:10|17093.4|16973.4|17092.79|16972.79|17093.85|16973.85|17092.79|16972.79|10
1632898800000|2021-09-29 07:00:00|17496.74|17376.74|17497.03|17377.03|17497.07|17377.07|17496.54|17376.54|10
1632953240000|2021-09-29 22:07:20|17092.75|16972.75|17091.57|16971.57|17092.75|16972.75|17091.57|16971.57|10
1632898810000|2021-09-29 07:00:10|17496.96|17376.96|17498.13|17378.13|17498.53|17378.53|17496.78|17376.78|7
1632953250000|2021-09-29 22:07:30|17091.17|16971.17|17089.58|16969.58|17091.37|16971.37|17089.56|16969.56|9
1632898820000|2021-09-29 07:00:20|17497.84|17377.84|17498.46|17378.46|17498.9|17378.9|17497.76|17377.76|8
1632898830000|2021-09-29 07:00:30|17498.27|17378.27|17498.2|17378.2|17498.27|17378.27|17498.13|17378.13|7
1632953260000|2021-09-29 22:07:40|17089.78|16969.78|17089.37|16969.37|17089.78|16969.78|17089.14|16969.14|8
1632898840000|2021-09-29 07:00:40|17497.74|17377.74|17497.38|17377.38|17498.12|17378.12|17497.38|17377.38|8
1632953270000|2021-09-29 22:07:50|17089.11|16969.11|17088.73|16968.73|17089.38|16969.38|17088.69|16968.69|10
1632898850000|2021-09-29 07:00:50|17497.2|17377.2|17496.37|17376.37|17497.24|17377.24|17496.37|17376.37|7
1632953280000|2021-09-29 22:08:00|17088.75|16968.75|17091.79|16971.79|17091.79|16971.79|17088.7|16968.7|10
1632898860000|2021-09-29 07:01:00|17496.55|17376.55|17495.82|17375.82|17496.55|17376.55|17495.82|17375.82|10
1632953290000|2021-09-29 22:08:10|17092.37|16972.37|17091.48|16971.48|17092.67|16972.67|17091.48|16971.48|10
1632898870000|2021-09-29 07:01:10|17495.89|17375.89|17494.68|17374.68|17496.54|17376.54|17494.68|17374.68|10
1632898880000|2021-09-29 07:01:20|17495.4|17375.4|17494.88|17374.88|17495.42|17375.42|17494.7|17374.7|6
1632953300000|2021-09-29 22:08:20|17091.47|16971.47|17090.84|16970.84|17091.5|16971.5|17090.79|16970.79|8
1632898890000|2021-09-29 07:01:30|17494.91|17374.91|17494.03|17374.03|17494.91|17374.91|17494.03|17374.03|6
1632898900000|2021-09-29 07:01:40|17494.08|17374.08|17493.93|17373.93|17494.17|17374.17|17493.88|17373.88|6
1632953310000|2021-09-29 22:08:30|17090.64|16970.64|17088.37|16968.37|17090.64|16970.64|17087.57|16967.57|10
1632898910000|2021-09-29 07:01:50|17493.99|17373.99|17492.86|17372.86|17493.99|17373.99|17492.59|17372.59|7
1632953320000|2021-09-29 22:08:40|17088.32|16968.32|17088.59|16968.59|17089.03|16969.03|17088.22|16968.22|10
1632898920000|2021-09-29 07:02:00|17492.82|17372.82|17492.22|17372.22|17492.82|17372.82|17492.22|17372.22|7
1632898930000|2021-09-29 07:02:10|17492.04|17372.04|17491.59|17371.59|17492.04|17372.04|17491.55|17371.55|7
1632953330000|2021-09-29 22:08:50|17088.56|16968.56|17088.42|16968.42|17088.72|16968.72|17088.39|16968.39|10
1632898940000|2021-09-29 07:02:20|17491.67|17371.67|17491.55|17371.55|17491.76|17371.76|17491.41|17371.41|7
1632953340000|2021-09-29 22:09:00|17088.39|16968.39|17090.56|16970.56|17090.89|16970.89|17088.39|16968.39|9
1632898950000|2021-09-29 07:02:30|17491.59|17371.59|17490.33|17370.33|17491.59|17371.59|17490.33|17370.33|7
1632898960000|2021-09-29 07:02:40|17490.35|17370.35|17489.97|17369.97|17490.35|17370.35|17489.97|17369.97|5
1632953350000|2021-09-29 22:09:10|17090.67|16970.67|17089.7|16969.7|17091.39|16971.39|17089.7|16969.7|10
1632898970000|2021-09-29 07:02:50|17489.95|17369.95|17489.19|17369.19|17489.95|17369.95|17489.19|17369.19|8
1632953360000|2021-09-29 22:09:20|17089.67|16969.67|17086.32|16966.32|17089.67|16969.67|17086.32|16966.32|10
1632898980000|2021-09-29 07:03:00|17489.09|17369.09|17487.27|17367.27|17489.09|17369.09|17486.3|17366.3|5
1632953370000|2021-09-29 22:09:30|17086.53|16966.53|17083.87|16963.87|17086.53|16966.53|17083.87|16963.87|10
1632898990000|2021-09-29 07:03:10|17487.21|17367.21|17486.25|17366.25|17487.21|17367.21|17485.85|17365.85|10
1632899000000|2021-09-29 07:03:20|17486.33|17366.33|17486.48|17366.48|17486.48|17366.48|17486.13|17366.13|8
1632953380000|2021-09-29 22:09:40|17084.05|16964.05|17081.57|16961.57|17084.05|16964.05|17081.57|16961.57|10
1632899010000|2021-09-29 07:03:30|17486.38|17366.38|17486.65|17366.65|17486.65|17366.65|17486.25|17366.25|8
1632953390000|2021-09-29 22:09:50|17081.56|16961.56|17081.41|16961.41|17081.88|16961.88|17080.96|16960.96|9
1632899020000|2021-09-29 07:03:40|17487.84|17367.84|17488.16|17368.16|17488.64|17368.64|17487.84|17367.84|8
1632953400000|2021-09-29 22:10:00|17081.18|16961.18|17074.71|16954.71|17081.18|16961.18|17074.71|16954.71|10
1632899030000|2021-09-29 07:03:50|17488.21|17368.21|17489.39|17369.39|17489.53|17369.53|17488.21|17368.21|8
1632953410000|2021-09-29 22:10:10|17074.85|16954.85|17078.31|16958.31|17078.31|16958.31|17074.85|16954.85|10
1632899040000|2021-09-29 07:04:00|17489.84|17369.84|17489.32|17369.32|17489.88|17369.88|17489.32|17369.32|5
1632899050000|2021-09-29 07:04:10|17489.51|17369.51|17489.46|17369.46|17489.58|17369.58|17489.46|17369.46|3
1632953420000|2021-09-29 22:10:20|17078.53|16958.53|17084|16964|17084|16964|17078.53|16958.53|10
1632899060000|2021-09-29 07:04:20|17489.45|17369.45|17490.28|17370.28|17490.28|17370.28|17489.13|17369.13|6
1632953430000|2021-09-29 22:10:30|17083.88|16963.88|17089.56|16969.56|17089.56|16969.56|17083.82|16963.82|10
1632899070000|2021-09-29 07:04:30|17490.16|17370.16|17490.4|17370.4|17490.55|17370.55|17489.62|17369.62|8
1632899080000|2021-09-29 07:04:40|17490.52|17370.52|17489.8|17369.8|17490.52|17370.52|17489.8|17369.8|10
1632953440000|2021-09-29 22:10:40|17089.39|16969.39|17092.53|16972.53|17092.71|16972.71|17088.89|16968.89|10
1632899090000|2021-09-29 07:04:50|17488.74|17368.74|17486.98|17366.98|17488.74|17368.74|17486.82|17366.82|7
1632953450000|2021-09-29 22:10:50|17091.53|16971.53|17090.32|16970.32|17091.79|16971.79|17090.32|16970.32|10
1632899100000|2021-09-29 07:05:00|17485.64|17365.64|17485.51|17365.51|17485.75|17365.75|17485.45|17365.45|6
1632899110000|2021-09-29 07:05:10|17485.64|17365.64|17484.88|17364.88|17485.64|17365.64|17484.75|17364.75|9
1632953460000|2021-09-29 22:11:00|17090.78|16970.78|17092.25|16972.25|17092.34|16972.34|17090.78|16970.78|10
1632899120000|2021-09-29 07:05:20|17484.94|17364.94|17484.58|17364.58|17484.94|17364.94|17484.58|17364.58|8
1632953470000|2021-09-29 22:11:10|17092.51|16972.51|17092.19|16972.19|17092.82|16972.82|17092.09|16972.09|9
1632899130000|2021-09-29 07:05:30|17484.78|17364.78|17484.62|17364.62|17484.84|17364.84|17484.62|17364.62|7
1632953480000|2021-09-29 22:11:20|17092.54|16972.54|17093.71|16973.71|17093.9|16973.9|17092.07|16972.07|10
1632899140000|2021-09-29 07:05:40|17484.53|17364.53|17484.12|17364.12|17484.69|17364.69|17484.01|17364.01|7
1632953490000|2021-09-29 22:11:30|17093.93|16973.93|17096.28|16976.28|17096.28|16976.28|17093.93|16973.93|10
1632899150000|2021-09-29 07:05:50|17483.91|17363.91|17484.32|17364.32|17484.32|17364.32|17483.91|17363.91|7
1632899160000|2021-09-29 07:06:00|17484.44|17364.44|17484.35|17364.35|17484.67|17364.67|17484.32|17364.32|8
1632953500000|2021-09-29 22:11:40|17096.05|16976.05|17094.2|16974.2|17096.27|16976.27|17094.13|16974.13|10
1632899170000|2021-09-29 07:06:10|17484.41|17364.41|17484.24|17364.24|17484.59|17364.59|17484.24|17364.24|7
1632953510000|2021-09-29 22:11:50|17094.5|16974.5|17096|16976|17096.07|16976.07|17094.5|16974.5|10
1632899180000|2021-09-29 07:06:20|17484.22|17364.22|17483.95|17363.95|17484.22|17364.22|17483.51|17363.51|9
1632953520000|2021-09-29 22:12:00|17095.91|16975.91|17096.94|16976.94|17097.07|16977.07|17095.6|16975.6|10
1632899190000|2021-09-29 07:06:30|17483.98|17363.98|17483.38|17363.38|17483.98|17363.98|17483.33|17363.33|6
1632899200000|2021-09-29 07:06:40|17483.47|17363.47|17482.63|17362.63|17483.69|17363.69|17482.63|17362.63|7
1632953530000|2021-09-29 22:12:10|17097.52|16977.52|17097.56|16977.56|17098.5|16978.5|17097.24|16977.24|10
1632899210000|2021-09-29 07:06:50|17482.98|17362.98|17482.9|17362.9|17483.44|17363.44|17482.9|17362.9|5
1632953540000|2021-09-29 22:12:20|17097.36|16977.36|17100.47|16980.47|17100.47|16980.47|17097.36|16977.36|10
1632899220000|2021-09-29 07:07:00|17482.46|17362.46|17482.38|17362.38|17482.57|17362.57|17482.38|17362.38|6
1632953550000|2021-09-29 22:12:30|17100.64|16980.64|17100.77|16980.77|17102.53|16982.53|17100.64|16980.64|9
1632899230000|2021-09-29 07:07:10|17482.36|17362.36|17481.15|17361.15|17482.62|17362.62|17481|17361|8
1632899240000|2021-09-29 07:07:20|17481|17361|17480.5|17360.5|17481.9|17361.9|17480.5|17360.5|8
1632953560000|2021-09-29 22:12:40|17100.21|16980.21|17101.54|16981.54|17101.83|16981.83|17100.21|16980.21|10
1632899250000|2021-09-29 07:07:30|17480.49|17360.49|17478.52|17358.52|17480.49|17360.49|17478.52|17358.52|6
1632953570000|2021-09-29 22:12:50|17101.65|16981.65|17101.46|16981.46|17102.12|16982.12|17101.25|16981.25|10
1632899260000|2021-09-29 07:07:40|17478.39|17358.39|17478.22|17358.22|17478.43|17358.43|17478.22|17358.22|7
1632899270000|2021-09-29 07:07:50|17478.33|17358.33|17479.63|17359.63|17479.63|17359.63|17477.95|17357.95|6
1632953580000|2021-09-29 22:13:00|17101.38|16981.38|17101.08|16981.08|17101.59|16981.59|17100.79|16980.79|10
1632899280000|2021-09-29 07:08:00|17479.01|17359.01|17479.46|17359.46|17479.6|17359.6|17479.01|17359.01|7
1632953590000|2021-09-29 22:13:10|17099.92|16979.92|17103.02|16983.02|17103.02|16983.02|17099.92|16979.92|10
1632899290000|2021-09-29 07:08:10|17479.39|17359.39|17479.43|17359.43|17479.43|17359.43|17479.35|17359.35|4
1632899300000|2021-09-29 07:08:20|17479.96|17359.96|17481.07|17361.07|17481.07|17361.07|17479.96|17359.96|4
1632953600000|2021-09-29 22:13:20|17103.21|16983.21|17109.73|16989.73|17110.87|16990.87|17103.21|16983.21|10
1632899310000|2021-09-29 07:08:30|17481.15|17361.15|17481.22|17361.22|17481.22|17361.22|17481.11|17361.11|3
1632953610000|2021-09-29 22:13:30|17110.07|16990.07|17111.12|16991.12|17111.12|16991.12|17110.07|16990.07|9
1632899320000|2021-09-29 07:08:40|17481.2|17361.2|17480.62|17360.62|17481.2|17361.2|17480.61|17360.61|4
1632899330000|2021-09-29 07:08:50|17480.71|17360.71|17480.71|17360.71|17480.71|17360.71|17480.42|17360.42|3
1632953620000|2021-09-29 22:13:40|17112.65|16992.65|17113.53|16993.53|17113.97|16993.97|17112.65|16992.65|9
1632899340000|2021-09-29 07:09:00|17480.62|17360.62|17481.08|17361.08|17481.19|17361.19|17480.62|17360.62|4
1632953630000|2021-09-29 22:13:50|17113.57|16993.57|17113.61|16993.61|17114.15|16994.15|17113.34|16993.34|8
1632899350000|2021-09-29 07:09:10|17481.07|17361.07|17480.94|17360.94|17481.1|17361.1|17480.94|17360.94|3
1632953640000|2021-09-29 22:14:00|17113.71|16993.71|17115.36|16995.36|17115.37|16995.37|17112.51|16992.51|10
1632899360000|2021-09-29 07:09:20|17481.12|17361.12|17479.8|17359.8|17481.2|17361.2|17479.8|17359.8|10
1632899370000|2021-09-29 07:09:30|17479.78|17359.78|17478.48|17358.48|17479.87|17359.87|17478.39|17358.39|10
1632953650000|2021-09-29 22:14:10|17115.44|16995.44|17114.96|16994.96|17115.76|16995.76|17114.96|16994.96|10
1632899380000|2021-09-29 07:09:40|17478.46|17358.46|17478.04|17358.04|17478.49|17358.49|17477.87|17357.87|9
1632953660000|2021-09-29 22:14:20|17114.7|16994.7|17111.82|16991.82|17114.7|16994.7|17111.82|16991.82|10
1632899390000|2021-09-29 07:09:50|17478.07|17358.07|17477.03|17357.03|17478.07|17358.07|17477.03|17357.03|7
1632953670000|2021-09-29 22:14:30|17110.65|16990.65|17109.84|16989.84|17110.8|16990.8|17109.55|16989.55|10
1632899400000|2021-09-29 07:10:00|17477.17|17357.17|17477.05|17357.05|17477.18|17357.18|17477.03|17357.03|5
1632899410000|2021-09-29 07:10:10|17477.7|17357.7|17478.2|17358.2|17478.2|17358.2|17477.5|17357.5|9
1632953680000|2021-09-29 22:14:40|17109.79|16989.79|17108.63|16988.63|17109.86|16989.86|17107.92|16987.92|10
1632899420000|2021-09-29 07:10:20|17478.02|17358.02|17477.4|17357.4|17478.02|17358.02|17477.4|17357.4|8
1632953690000|2021-09-29 22:14:50|17107.81|16987.81|17104.37|16984.37|17107.81|16987.81|17104.2|16984.2|10
1632899430000|2021-09-29 07:10:30|17477.36|17357.36|17476.46|17356.46|17477.36|17357.36|17476.46|17356.46|10
1632899440000|2021-09-29 07:10:40|17476.24|17356.24|17476.19|17356.19|17476.42|17356.42|17476.15|17356.15|8
1632953700000|2021-09-29 22:15:00|17104|16984|17103.71|16983.71|17104.12|16984.12|17102.55|16982.55|10
1632899450000|2021-09-29 07:10:50|17476.21|17356.21|17475.33|17355.33|17476.21|17356.21|17475.32|17355.32|5
1632899460000|2021-09-29 07:11:00|17475.63|17355.63|17474.91|17354.91|17475.63|17355.63|17474.67|17354.67|7
1632953710000|2021-09-29 22:15:10|17103.81|16983.81|17101.83|16981.83|17103.81|16983.81|17101.76|16981.76|10
1632899470000|2021-09-29 07:11:10|17474.64|17354.64|17473.64|17353.64|17474.84|17354.84|17473.64|17353.64|10
1632899480000|2021-09-29 07:11:20|17473.8|17353.8|17473.03|17353.03|17473.8|17353.8|17472.9|17352.9|7
1632953720000|2021-09-29 22:15:20|17101.7|16981.7|17104.01|16984.01|17104.03|16984.03|17101.64|16981.64|10
1632899490000|2021-09-29 07:11:30|17472.83|17352.83|17472.33|17352.33|17472.96|17352.96|17472.33|17352.33|8
1632953730000|2021-09-29 22:15:30|17103.75|16983.75|17103.14|16983.14|17103.75|16983.75|17103.07|16983.07|10
1632899500000|2021-09-29 07:11:40|17472.34|17352.34|17471.71|17351.71|17472.34|17352.34|17471.47|17351.47|9
1632899510000|2021-09-29 07:11:50|17471.79|17351.79|17471.16|17351.16|17471.93|17351.93|17471.07|17351.07|6
1632953740000|2021-09-29 22:15:40|17103.15|16983.15|17102.67|16982.67|17103.15|16983.15|17102.14|16982.14|10
1632899520000|2021-09-29 07:12:00|17471.01|17351.01|17471.73|17351.73|17471.89|17351.89|17471.01|17351.01|8
1632953750000|2021-09-29 22:15:50|17102.52|16982.52|17101.13|16981.13|17102.9|16982.9|17101.13|16981.13|10
1632899530000|2021-09-29 07:12:10|17471.52|17351.52|17471.46|17351.46|17471.76|17351.76|17471.45|17351.45|8
1632953760000|2021-09-29 22:16:00|17101.01|16981.01|17105.16|16985.16|17105.16|16985.16|17100.58|16980.58|10
1632899540000|2021-09-29 07:12:20|17471.45|17351.45|17471.85|17351.85|17471.85|17351.85|17471.3|17351.3|8
1632899550000|2021-09-29 07:12:30|17471.86|17351.86|17471.51|17351.51|17471.86|17351.86|17471.51|17351.51|5
1632953770000|2021-09-29 22:16:10|17105.65|16985.65|17106.45|16986.45|17107.01|16987.01|17105.65|16985.65|10
1632899560000|2021-09-29 07:12:40|17471.49|17351.49|17471.64|17351.64|17471.64|17351.64|17471.48|17351.48|7
1632953780000|2021-09-29 22:16:20|17106.44|16986.44|17105.11|16985.11|17106.55|16986.55|17105.11|16985.11|10
1632899570000|2021-09-29 07:12:50|17471.71|17351.71|17471.65|17351.65|17471.75|17351.75|17471.65|17351.65|3
1632899580000|2021-09-29 07:13:00|17471.7|17351.7|17470.71|17350.71|17471.7|17351.7|17470.71|17350.71|6
1632953790000|2021-09-29 22:16:30|17105.08|16985.08|17105.82|16985.82|17105.97|16985.97|17104.77|16984.77|9
1632899590000|2021-09-29 07:13:10|17470.75|17350.75|17470.93|17350.93|17470.93|17350.93|17470.39|17350.39|5
1632953800000|2021-09-29 22:16:40|17105.16|16985.16|17101.59|16981.59|17105.24|16985.24|17101.59|16981.59|10
1632899600000|2021-09-29 07:13:20|17470.99|17350.99|17470.62|17350.62|17471.01|17351.01|17470.62|17350.62|5
1632953810000|2021-09-29 22:16:50|17100.5|16980.5|17102.38|16982.38|17102.38|16982.38|17100.37|16980.37|10
1632899610000|2021-09-29 07:13:30|17470.59|17350.59|17470.07|17350.07|17470.59|17350.59|17470.07|17350.07|3
1632899620000|2021-09-29 07:13:40|17469.89|17349.89|17469.45|17349.45|17469.89|17349.89|17469.43|17349.43|5
1632953820000|2021-09-29 22:17:00|17102.15|16982.15|17101.54|16981.54|17102.65|16982.65|17101.54|16981.54|9
1632899630000|2021-09-29 07:13:50|17469.35|17349.35|17469.73|17349.73|17469.73|17349.73|17469.3|17349.3|7
1632953830000|2021-09-29 22:17:10|17101.5|16981.5|17101.36|16981.36|17101.52|16981.52|17101.36|16981.36|8
1632899640000|2021-09-29 07:14:00|17469.82|17349.82|17469.19|17349.19|17469.96|17349.96|17469.19|17349.19|9
1632953840000|2021-09-29 22:17:20|17101.49|16981.49|17101.85|16981.85|17101.93|16981.93|17101.49|16981.49|10
1632899650000|2021-09-29 07:14:10|17468.95|17348.95|17468.99|17348.99|17469.02|17349.02|17468.87|17348.87|9
1632899660000|2021-09-29 07:14:20|17468.98|17348.98|17468.19|17348.19|17468.98|17348.98|17467.93|17347.93|8
1632953850000|2021-09-29 22:17:30|17101.88|16981.88|17101.88|16981.88|17102.18|16982.18|17101.45|16981.45|10
1632899670000|2021-09-29 07:14:30|17467.8|17347.8|17466.4|17346.4|17467.8|17347.8|17466.4|17346.4|5
1632953860000|2021-09-29 22:17:40|17101.71|16981.71|17102.27|16982.27|17102.57|16982.57|17101.6|16981.6|10
1632899680000|2021-09-29 07:14:40|17466.37|17346.37|17466.24|17346.24|17466.37|17346.37|17466.24|17346.24|8
1632899690000|2021-09-29 07:14:50|17466.19|17346.19|17465.37|17345.37|17466.19|17346.19|17465.24|17345.24|7
1632953870000|2021-09-29 22:17:50|17102.2|16982.2|17103.86|16983.86|17103.86|16983.86|17102.2|16982.2|10
1632899700000|2021-09-29 07:15:00|17465.32|17345.32|17465.87|17345.87|17465.91|17345.91|17465.32|17345.32|5
1632953880000|2021-09-29 22:18:00|17104.18|16984.18|17105.2|16985.2|17105.47|16985.47|17104.18|16984.18|10
1632899710000|2021-09-29 07:15:10|17465.77|17345.77|17464.36|17344.36|17465.77|17345.77|17464.36|17344.36|8
1632953890000|2021-09-29 22:18:10|17105.38|16985.38|17107.36|16987.36|17107.36|16987.36|17105.38|16985.38|9
1632899720000|2021-09-29 07:15:20|17464.32|17344.32|17464.52|17344.52|17464.52|17344.52|17464.31|17344.31|5
1632899730000|2021-09-29 07:15:30|17464.51|17344.51|17464.84|17344.84|17464.99|17344.99|17464.18|17344.18|7
1632953900000|2021-09-29 22:18:20|17107.98|16987.98|17109.05|16989.05|17109.27|16989.27|17107.98|16987.98|10
1632899740000|2021-09-29 07:15:40|17465.02|17345.02|17465.01|17345.01|17465.14|17345.14|17464.93|17344.93|7
1632953910000|2021-09-29 22:18:30|17110.25|16990.25|17110.6|16990.6|17110.6|16990.6|17109.65|16989.65|7
1632899750000|2021-09-29 07:15:50|17465.09|17345.09|17465.27|17345.27|17465.27|17345.27|17465.09|17345.09|6
1632953920000|2021-09-29 22:18:40|17111.01|16991.01|17112.05|16992.05|17113.76|16993.76|17111.01|16991.01|10
1632899760000|2021-09-29 07:16:00|17465.21|17345.21|17465.79|17345.79|17465.79|17345.79|17465.18|17345.18|5
1632899770000|2021-09-29 07:16:10|17465.9|17345.9|17467.74|17347.74|17467.74|17347.74|17465.9|17345.9|8
1632953930000|2021-09-29 22:18:50|17112.31|16992.31|17114.06|16994.06|17114.06|16994.06|17112.12|16992.12|10
1632899780000|2021-09-29 07:16:20|17468.08|17348.08|17468.93|17348.93|17469.16|17349.16|17468.08|17348.08|8
1632953940000|2021-09-29 22:19:00|17113.93|16993.93|17114.1|16994.1|17114.25|16994.25|17113.86|16993.86|7
1632899790000|2021-09-29 07:16:30|17469.12|17349.12|17471.23|17351.23|17471.23|17351.23|17469.12|17349.12|7
1632953950000|2021-09-29 22:19:10|17114.35|16994.35|17115.42|16995.42|17115.49|16995.49|17114.35|16994.35|8
1632899800000|2021-09-29 07:16:40|17471.28|17351.28|17471.89|17351.89|17472.13|17352.13|17471.05|17351.05|6
1632953960000|2021-09-29 22:19:20|17115.1|16995.1|17113.31|16993.31|17115.1|16995.1|17113.21|16993.21|9
1632899810000|2021-09-29 07:16:50|17471.9|17351.9|17472.4|17352.4|17472.4|17352.4|17471.9|17351.9|4
1632899820000|2021-09-29 07:17:00|17472.86|17352.86|17473.35|17353.35|17473.37|17353.37|17472.86|17352.86|4
1632953970000|2021-09-29 22:19:30|17113.28|16993.28|17113.1|16993.1|17113.48|16993.48|17113.1|16993.1|10
1632899830000|2021-09-29 07:17:10|17473.43|17353.43|17473.61|17353.61|17473.61|17353.61|17473.43|17353.43|4
1632953980000|2021-09-29 22:19:40|17113.11|16993.11|17112.64|16992.64|17113.16|16993.16|17112.64|16992.64|9
1632899840000|2021-09-29 07:17:20|17473.46|17353.46|17473.69|17353.69|17473.69|17353.69|17473.46|17353.46|2
1632899850000|2021-09-29 07:17:30|17473.77|17353.77|17473.94|17353.94|17473.94|17353.94|17473.77|17353.77|5
1632953990000|2021-09-29 22:19:50|17112.8|16992.8|17111.67|16991.67|17112.87|16992.87|17111.67|16991.67|8
1632899860000|2021-09-29 07:17:40|17473.73|17353.73|17473.64|17353.64|17473.75|17353.75|17473.6|17353.6|6
1632954000000|2021-09-29 22:20:00|17111.61|16991.61|17110.06|16990.06|17111.61|16991.61|17109.44|16989.44|9
1632899870000|2021-09-29 07:17:50|17473.47|17353.47|17473.13|17353.13|17473.47|17353.47|17473.13|17353.13|5
1632954010000|2021-09-29 22:20:10|17109.69|16989.69|17110.76|16990.76|17110.84|16990.84|17109.69|16989.69|10
1632899880000|2021-09-29 07:18:00|17473.11|17353.11|17473.02|17353.02|17473.11|17353.11|17473.02|17353.02|3
1632899890000|2021-09-29 07:18:10|17472.93|17352.93|17472.94|17352.94|17472.95|17352.95|17472.93|17352.93|5
1632954020000|2021-09-29 22:20:20|17110.64|16990.64|17111.36|16991.36|17111.39|16991.39|17110.61|16990.61|10
1632899900000|2021-09-29 07:18:20|17473.28|17353.28|17473.83|17353.83|17473.83|17353.83|17473.05|17353.05|5
1632954030000|2021-09-29 22:20:30|17111.31|16991.31|17109.97|16989.97|17111.7|16991.7|17109.97|16989.97|10
1632899910000|2021-09-29 07:18:30|17473.91|17353.91|17474.99|17354.99|17474.99|17354.99|17473.91|17353.91|7
1632899920000|2021-09-29 07:18:40|17475.6|17355.6|17476.19|17356.19|17476.19|17356.19|17475.59|17355.59|3
1632954040000|2021-09-29 22:20:40|17109.75|16989.75|17105.98|16985.98|17109.75|16989.75|17105.98|16985.98|10
1632899930000|2021-09-29 07:18:50|17476.23|17356.23|17476.39|17356.39|17476.52|17356.52|17476.08|17356.08|4
1632899940000|2021-09-29 07:19:00|17476.43|17356.43|17477.14|17357.14|17477.14|17357.14|17476.43|17356.43|5
1632954050000|2021-09-29 22:20:50|17105.93|16985.93|17102.29|16982.29|17105.93|16985.93|17102.29|16982.29|10
1632899950000|2021-09-29 07:19:10|17477.25|17357.25|17477.02|17357.02|17477.25|17357.25|17476.62|17356.62|4
1632954060000|2021-09-29 22:21:00|17102.21|16982.21|17101.4|16981.4|17102.46|16982.46|17101.4|16981.4|7
1632899960000|2021-09-29 07:19:20|17477.12|17357.12|17476.77|17356.77|17477.12|17357.12|17476.44|17356.44|7
1632899970000|2021-09-29 07:19:30|17476.43|17356.43|17476.81|17356.81|17476.93|17356.93|17476.43|17356.43|4
1632954070000|2021-09-29 22:21:10|17101.08|16981.08|17099.1|16979.1|17101.08|16981.08|17098.23|16978.23|10
1632899980000|2021-09-29 07:19:40|17476.8|17356.8|17477.43|17357.43|17477.45|17357.45|17476.8|17356.8|6
1632899990000|2021-09-29 07:19:50|17477.21|17357.21|17477|17357|17477.36|17357.36|17477|17357|6
1632954080000|2021-09-29 22:21:20|17099.02|16979.02|17097.93|16977.93|17099.02|16979.02|17097.89|16977.89|9
1632900000000|2021-09-29 07:20:00|17477.27|17357.27|17477.84|17357.84|17478.28|17358.28|17477.27|17357.27|6
1632954090000|2021-09-29 22:21:30|17097.95|16977.95|17098.01|16978.01|17098.34|16978.34|17097.95|16977.95|10
1632900010000|2021-09-29 07:20:10|17477.73|17357.73|17478.42|17358.42|17478.42|17358.42|17477.32|17357.32|5
1632954100000|2021-09-29 22:21:40|17098.16|16978.16|17097.93|16977.93|17098.16|16978.16|17097.83|16977.83|10
1632900020000|2021-09-29 07:20:20|17479.55|17359.55|17479.9|17359.9|17479.9|17359.9|17479.52|17359.52|6
1632900030000|2021-09-29 07:20:30|17479.97|17359.97|17480.34|17360.34|17480.34|17360.34|17479.97|17359.97|2
1632954110000|2021-09-29 22:21:50|17097.78|16977.78|17098.45|16978.45|17098.51|16978.51|17097.78|16977.78|10
1632900040000|2021-09-29 07:20:40|17480.88|17360.88|17481.05|17361.05|17481.05|17361.05|17480.06|17360.06|7
1632954120000|2021-09-29 22:22:00|17098.95|16978.95|17097.31|16977.31|17098.99|16978.99|17097.31|16977.31|9
1632900050000|2021-09-29 07:20:50|17481.1|17361.1|17483.48|17363.48|17483.48|17363.48|17481.1|17361.1|8
1632900060000|2021-09-29 07:21:00|17483.39|17363.39|17488.08|17368.08|17488.09|17368.09|17483.26|17363.26|10
1632954130000|2021-09-29 22:22:10|17096.76|16976.76|17096.43|16976.43|17097.12|16977.12|17096.06|16976.06|10
1632900070000|2021-09-29 07:21:10|17488.26|17368.26|17494.03|17374.03|17494.03|17374.03|17488.26|17368.26|10
1632954140000|2021-09-29 22:22:20|17096.26|16976.26|17096.49|16976.49|17096.55|16976.55|17096.11|16976.11|10
1632900080000|2021-09-29 07:21:20|17494.1|17374.1|17501.67|17381.67|17501.67|17381.67|17494.1|17374.1|10
1632954150000|2021-09-29 22:22:30|17096.42|16976.42|17095.79|16975.79|17096.42|16976.42|17095.66|16975.66|9
1632900090000|2021-09-29 07:21:30|17501.7|17381.7|17503.19|17383.19|17503.31|17383.31|17501.7|17381.7|10
1632900100000|2021-09-29 07:21:40|17503.5|17383.5|17502.86|17382.86|17503.5|17383.5|17502.7|17382.7|8
1632954160000|2021-09-29 22:22:40|17095.47|16975.47|17088.59|16968.59|17095.47|16975.47|17088.59|16968.59|10
1632900110000|2021-09-29 07:21:50|17502.75|17382.75|17502.7|17382.7|17502.77|17382.77|17502.63|17382.63|5
1632954170000|2021-09-29 22:22:50|17087.92|16967.92|17084.68|16964.68|17087.92|16967.92|17084.68|16964.68|10
1632900120000|2021-09-29 07:22:00|17502.66|17382.66|17500.91|17380.91|17502.66|17382.66|17500.91|17380.91|6
1632954180000|2021-09-29 22:23:00|17084.05|16964.05|17082.8|16962.8|17084.05|16964.05|17082.8|16962.8|9
1632900130000|2021-09-29 07:22:10|17500.64|17380.64|17497.69|17377.69|17500.64|17380.64|17497.69|17377.69|8
1632900140000|2021-09-29 07:22:20|17497.73|17377.73|17496.19|17376.19|17497.73|17377.73|17496.19|17376.19|9
1632954190000|2021-09-29 22:23:10|17082.81|16962.81|17081.46|16961.46|17082.9|16962.9|17081.28|16961.28|6
1632900150000|2021-09-29 07:22:30|17495.76|17375.76|17494.67|17374.67|17495.76|17375.76|17494.67|17374.67|8
1632954200000|2021-09-29 22:23:20|17081.38|16961.38|17080.94|16960.94|17081.38|16961.38|17080.79|16960.79|8
1632900160000|2021-09-29 07:22:40|17494.94|17374.94|17493.79|17373.79|17494.94|17374.94|17493.62|17373.62|8
1632954210000|2021-09-29 22:23:30|17080.26|16960.26|17079.52|16959.52|17080.32|16960.32|17079.17|16959.17|9
1632900170000|2021-09-29 07:22:50|17492.6|17372.6|17491.63|17371.63|17492.6|17372.6|17491.42|17371.42|9
1632954220000|2021-09-29 22:23:40|17073.97|16953.97|17072.34|16952.34|17073.97|16953.97|17072.11|16952.11|10
1632900180000|2021-09-29 07:23:00|17491.48|17371.48|17491.02|17371.02|17492|17372|17491.02|17371.02|8
1632900190000|2021-09-29 07:23:10|17491.33|17371.33|17489.82|17369.82|17491.55|17371.55|17489.82|17369.82|6
1632954230000|2021-09-29 22:23:50|17072.52|16952.52|17072.71|16952.71|17072.71|16952.71|17072|16952|10
1632900200000|2021-09-29 07:23:20|17489.87|17369.87|17490.44|17370.44|17490.49|17370.49|17489.87|17369.87|9
1632954240000|2021-09-29 22:24:00|17073.13|16953.13|17073.76|16953.76|17073.76|16953.76|17073.08|16953.08|9
1632900210000|2021-09-29 07:23:30|17490.43|17370.43|17489.63|17369.63|17490.7|17370.7|17489.63|17369.63|9
1632954250000|2021-09-29 22:24:10|17073.84|16953.84|17075.99|16955.99|17075.99|16955.99|17073.63|16953.63|9
1632900220000|2021-09-29 07:23:40|17489.53|17369.53|17488.47|17368.47|17489.53|17369.53|17488.47|17368.47|9
1632954260000|2021-09-29 22:24:20|17076.55|16956.55|17074.95|16954.95|17076.55|16956.55|17074.76|16954.76|10
1632900230000|2021-09-29 07:23:50|17488.38|17368.38|17487.88|17367.88|17488.38|17368.38|17487.88|17367.88|4
1632900240000|2021-09-29 07:24:00|17487.99|17367.99|17487.85|17367.85|17488.02|17368.02|17487.72|17367.72|7
1632954270000|2021-09-29 22:24:30|17074.81|16954.81|17073.86|16953.86|17075.01|16955.01|17073.86|16953.86|9
1632900250000|2021-09-29 07:24:10|17488.08|17368.08|17484.71|17364.71|17488.08|17368.08|17484.71|17364.71|8
1632954280000|2021-09-29 22:24:40|17073.88|16953.88|17074.54|16954.54|17075.09|16955.09|17073.87|16953.87|10
1632900260000|2021-09-29 07:24:20|17484.85|17364.85|17484.77|17364.77|17484.9|17364.9|17484.72|17364.72|9
1632900270000|2021-09-29 07:24:30|17484.78|17364.78|17484.61|17364.61|17484.78|17364.78|17484.26|17364.26|7
1632954290000|2021-09-29 22:24:50|17075.87|16955.87|17076.71|16956.71|17076.71|16956.71|17074.62|16954.62|10
1632900280000|2021-09-29 07:24:40|17484.94|17364.94|17485.12|17365.12|17485.16|17365.16|17484.71|17364.71|9
1632954300000|2021-09-29 22:25:00|17077.06|16957.06|17082.15|16962.15|17082.15|16962.15|17077.06|16957.06|9
1632900290000|2021-09-29 07:24:50|17485.14|17365.14|17484.53|17364.53|17485.16|17365.16|17484.53|17364.53|7
1632954310000|2021-09-29 22:25:10|17084.26|16964.26|17083.47|16963.47|17086.48|16966.48|17083.47|16963.47|10
1632900300000|2021-09-29 07:25:00|17484.5|17364.5|17484.05|17364.05|17484.5|17364.5|17484.05|17364.05|6
1632954320000|2021-09-29 22:25:20|17083.16|16963.16|17079.94|16959.94|17083.16|16963.16|17079.94|16959.94|10
1632900310000|2021-09-29 07:25:10|17484.16|17364.16|17483.9|17363.9|17484.16|17364.16|17483.9|17363.9|6
1632900320000|2021-09-29 07:25:20|17484.11|17364.11|17484.38|17364.38|17484.38|17364.38|17484.09|17364.09|9
1632954330000|2021-09-29 22:25:30|17078.5|16958.5|17078.77|16958.77|17079.99|16959.99|17078.5|16958.5|9
1632900330000|2021-09-29 07:25:30|17484.37|17364.37|17484.07|17364.07|17484.66|17364.66|17483.99|17363.99|7
1632954340000|2021-09-29 22:25:40|17078.58|16958.58|17078.1|16958.1|17079.2|16959.2|17078.1|16958.1|9
1632900340000|2021-09-29 07:25:40|17484.22|17364.22|17484.35|17364.35|17484.67|17364.67|17484.06|17364.06|6
1632900350000|2021-09-29 07:25:50|17484.29|17364.29|17483.86|17363.86|17484.3|17364.3|17483.86|17363.86|9
1632954350000|2021-09-29 22:25:50|17077.64|16957.64|17072.58|16952.58|17077.64|16957.64|17072.58|16952.58|10
1632900360000|2021-09-29 07:26:00|17483.76|17363.76|17479.73|17359.73|17483.84|17363.84|17479.73|17359.73|8
1632900370000|2021-09-29 07:26:10|17479.6|17359.6|17479.29|17359.29|17479.6|17359.6|17479.29|17359.29|9
1632954360000|2021-09-29 22:26:00|17072.06|16952.06|17070.12|16950.12|17072.2|16952.2|17070.12|16950.12|9
1632900380000|2021-09-29 07:26:20|17479.2|17359.2|17478.77|17358.77|17479.2|17359.2|17478.77|17358.77|7
1632954370000|2021-09-29 22:26:10|17070.36|16950.36|17069.3|16949.3|17071.17|16951.17|17069.3|16949.3|10
1632900390000|2021-09-29 07:26:30|17478.73|17358.73|17478.86|17358.86|17478.93|17358.93|17478.73|17358.73|4
1632900400000|2021-09-29 07:26:40|17478.89|17358.89|17478.92|17358.92|17479.06|17359.06|17478.89|17358.89|3
1632954380000|2021-09-29 22:26:20|17070.07|16950.07|17070.13|16950.13|17070.13|16950.13|17069.01|16949.01|10
1632900410000|2021-09-29 07:26:50|17478.77|17358.77|17478.77|17358.77|17478.77|17358.77|17478.54|17358.54|5
1632954390000|2021-09-29 22:26:30|17070.17|16950.17|17070.16|16950.16|17070.55|16950.55|17070|16950|10
1632900420000|2021-09-29 07:27:00|17478.74|17358.74|17478.37|17358.37|17478.74|17358.74|17478.37|17358.37|3
1632954400000|2021-09-29 22:26:40|17069.58|16949.58|17068.71|16948.71|17069.95|16949.95|17068.71|16948.71|10
1632900430000|2021-09-29 07:27:10|17478.28|17358.28|17478.21|17358.21|17478.33|17358.33|17477.72|17357.72|5
1632900440000|2021-09-29 07:27:20|17479.04|17359.04|17481.89|17361.89|17481.89|17361.89|17479.04|17359.04|7
1632954410000|2021-09-29 22:26:50|17069.06|16949.06|17067.96|16947.96|17069.06|16949.06|17067.96|16947.96|9
1632900450000|2021-09-29 07:27:30|17482.41|17362.41|17484.78|17364.78|17484.78|17364.78|17482.05|17362.05|9
1632954420000|2021-09-29 22:27:00|17067.94|16947.94|17069.37|16949.37|17069.37|16949.37|17067.94|16947.94|9
1632900460000|2021-09-29 07:27:40|17484.54|17364.54|17485.01|17365.01|17485.1|17365.1|17484.54|17364.54|6
1632900470000|2021-09-29 07:27:50|17484.66|17364.66|17485.58|17365.58|17485.58|17365.58|17484.66|17364.66|7
1632954430000|2021-09-29 22:27:10|17069.32|16949.32|17071.67|16951.67|17071.67|16951.67|17069.32|16949.32|9
1632900480000|2021-09-29 07:28:00|17486.05|17366.05|17486.2|17366.2|17486.21|17366.21|17486.05|17366.05|4
1632954440000|2021-09-29 22:27:20|17071.69|16951.69|17073.19|16953.19|17073.19|16953.19|17071.69|16951.69|10
1632900490000|2021-09-29 07:28:10|17486.19|17366.19|17486.32|17366.32|17486.32|17366.32|17486.19|17366.19|3
1632954450000|2021-09-29 22:27:30|17073.39|16953.39|17075.08|16955.08|17075.77|16955.77|17073.39|16953.39|10
1632900500000|2021-09-29 07:28:20|17486.59|17366.59|17487.03|17367.03|17487.03|17367.03|17486.59|17366.59|2
1632900510000|2021-09-29 07:28:30|17487.05|17367.05|17487.6|17367.6|17487.67|17367.67|17487.05|17367.05|6
1632954460000|2021-09-29 22:27:40|17075.44|16955.44|17077.26|16957.26|17077.31|16957.31|17075.44|16955.44|9
1632900520000|2021-09-29 07:28:40|17488.5|17368.5|17492.48|17372.48|17492.48|17372.48|17488.5|17368.5|10
1632900530000|2021-09-29 07:28:50|17492.44|17372.44|17493.18|17373.18|17493.18|17373.18|17492.21|17372.21|5
1632954470000|2021-09-29 22:27:50|17077.39|16957.39|17078.42|16958.42|17078.42|16958.42|17077.29|16957.29|10
1632900540000|2021-09-29 07:29:00|17493.3|17373.3|17493.73|17373.73|17493.73|17373.73|17492.83|17372.83|8
1632954480000|2021-09-29 22:28:00|17078.34|16958.34|17078.67|16958.67|17078.72|16958.72|17078.21|16958.21|10
1632900550000|2021-09-29 07:29:10|17493.76|17373.76|17493.86|17373.86|17494.03|17374.03|17493.13|17373.13|6
1632900560000|2021-09-29 07:29:20|17493.84|17373.84|17496.54|17376.54|17496.54|17376.54|17493.63|17373.63|9
1632954490000|2021-09-29 22:28:10|17078.62|16958.62|17081.54|16961.54|17081.54|16961.54|17078.55|16958.55|10
1632900570000|2021-09-29 07:29:30|17496.38|17376.38|17498.86|17378.86|17498.86|17378.86|17496.38|17376.38|6
1632900580000|2021-09-29 07:29:40|17499.37|17379.37|17500.34|17380.34|17500.34|17380.34|17499.37|17379.37|5
1632954500000|2021-09-29 22:28:20|17081.84|16961.84|17084.76|16964.76|17084.76|16964.76|17081.84|16961.84|9
1632900590000|2021-09-29 07:29:50|17500.35|17380.35|17500.09|17380.09|17500.35|17380.35|17499.95|17379.95|8
1632900600000|2021-09-29 07:30:00|17499.88|17379.88|17500.03|17380.03|17500.03|17380.03|17499.57|17379.57|6
1632954510000|2021-09-29 22:28:30|17086.54|16966.54|17086.95|16966.95|17086.95|16966.95|17086.48|16966.48|9
1632900610000|2021-09-29 07:30:10|17500.17|17380.17|17500.32|17380.32|17500.32|17380.32|17500.08|17380.08|5
1632900620000|2021-09-29 07:30:20|17500.11|17380.11|17499.16|17379.16|17500.11|17380.11|17498.99|17378.99|7
1632954520000|2021-09-29 22:28:40|17087.47|16967.47|17087.99|16967.99|17087.99|16967.99|17087.44|16967.44|9
1632900630000|2021-09-29 07:30:30|17498.75|17378.75|17498.49|17378.49|17498.83|17378.83|17498.49|17378.49|7
1632954530000|2021-09-29 22:28:50|17088|16968|17091.62|16971.62|17091.62|16971.62|17087.28|16967.28|10
1632900640000|2021-09-29 07:30:40|17497.97|17377.97|17497.63|17377.63|17497.97|17377.97|17497.52|17377.52|5
1632900650000|2021-09-29 07:30:50|17497.55|17377.55|17497.27|17377.27|17497.75|17377.75|17497.27|17377.27|6
1632954540000|2021-09-29 22:29:00|17092.01|16972.01|17094.49|16974.49|17095.14|16975.14|17092.01|16972.01|10
1632900660000|2021-09-29 07:31:00|17497.05|17377.05|17497.43|17377.43|17497.66|17377.66|17496.85|17376.85|8
1632954550000|2021-09-29 22:29:10|17094.52|16974.52|17098.47|16978.47|17098.47|16978.47|17094.52|16974.52|9
1632900670000|2021-09-29 07:31:10|17497.09|17377.09|17495.04|17375.04|17497.09|17377.09|17495.04|17375.04|9
1632900680000|2021-09-29 07:31:20|17494.87|17374.87|17492.87|17372.87|17494.87|17374.87|17492.87|17372.87|7
1632954560000|2021-09-29 22:29:20|17098.1|16978.1|17098.99|16978.99|17098.99|16978.99|17098|16978|9
1632900690000|2021-09-29 07:31:30|17492.91|17372.91|17491.29|17371.29|17492.91|17372.91|17491.29|17371.29|8
1632900700000|2021-09-29 07:31:40|17491.13|17371.13|17490.05|17370.05|17491.13|17371.13|17490.05|17370.05|9
1632954570000|2021-09-29 22:29:30|17099.01|16979.01|17099.33|16979.33|17099.46|16979.46|17098.52|16978.52|10
1632900710000|2021-09-29 07:31:50|17490.23|17370.23|17489.84|17369.84|17490.23|17370.23|17489.83|17369.83|7
1632900720000|2021-09-29 07:32:00|17489.69|17369.69|17489.58|17369.58|17489.72|17369.72|17489.38|17369.38|5
1632954580000|2021-09-29 22:29:40|17099.85|16979.85|17101.82|16981.82|17101.82|16981.82|17099.73|16979.73|9
1632900730000|2021-09-29 07:32:10|17489.65|17369.65|17489.62|17369.62|17490.03|17370.03|17489.52|17369.52|8
1632954590000|2021-09-29 22:29:50|17102.61|16982.61|17102.47|16982.47|17104.33|16984.33|17102.47|16982.47|10
1632900740000|2021-09-29 07:32:20|17489.35|17369.35|17489.12|17369.12|17489.59|17369.59|17489.1|17369.1|5
1632900750000|2021-09-29 07:32:30|17489.36|17369.36|17489.52|17369.52|17489.66|17369.66|17489.36|17369.36|5
1632954600000|2021-09-29 22:30:00|17102.41|16982.41|17103.25|16983.25|17104.24|16984.24|17102.17|16982.17|9
1632900760000|2021-09-29 07:32:40|17488.88|17368.88|17488.71|17368.71|17488.98|17368.98|17488.57|17368.57|5
1632900770000|2021-09-29 07:32:50|17488.58|17368.58|17487.71|17367.71|17488.86|17368.86|17487.71|17367.71|8
1632954610000|2021-09-29 22:30:10|17102.44|16982.44|17101.5|16981.5|17102.94|16982.94|17101.5|16981.5|10
1632900780000|2021-09-29 07:33:00|17487.67|17367.67|17487.69|17367.69|17487.69|17367.69|17487.31|17367.31|7
1632900790000|2021-09-29 07:33:10|17487.93|17367.93|17486.88|17366.88|17487.94|17367.94|17486.88|17366.88|6
1632954620000|2021-09-29 22:30:20|17101.87|16981.87|17101.5|16981.5|17101.87|16981.87|17100.46|16980.46|10
1632900800000|2021-09-29 07:33:20|17486.91|17366.91|17486.14|17366.14|17486.91|17366.91|17486.13|17366.13|5
1632900810000|2021-09-29 07:33:30|17486.5|17366.5|17487.32|17367.32|17487.33|17367.33|17486.5|17366.5|5
1632954630000|2021-09-29 22:30:30|17101.62|16981.62|17103.17|16983.17|17103.17|16983.17|17101.62|16981.62|10
1632900820000|2021-09-29 07:33:40|17486.95|17366.95|17486.61|17366.61|17487.03|17367.03|17486.47|17366.47|7
1632954640000|2021-09-29 22:30:40|17103.09|16983.09|17104.05|16984.05|17104.05|16984.05|17103.09|16983.09|8
1632900830000|2021-09-29 07:33:50|17486.98|17366.98|17485.36|17365.36|17486.98|17366.98|17485.36|17365.36|6
1632900840000|2021-09-29 07:34:00|17485.61|17365.61|17484.08|17364.08|17485.61|17365.61|17484.08|17364.08|8
1632954650000|2021-09-29 22:30:50|17104.51|16984.51|17105.2|16985.2|17105.2|16985.2|17104.32|16984.32|8
1632900850000|2021-09-29 07:34:10|17484.15|17364.15|17481.19|17361.19|17484.15|17364.15|17480.96|17360.96|9
1632900860000|2021-09-29 07:34:20|17480.79|17360.79|17480.04|17360.04|17480.81|17360.81|17480.04|17360.04|8
1632954660000|2021-09-29 22:31:00|17105.93|16985.93|17106.11|16986.11|17106.14|16986.14|17105.79|16985.79|8
1632900870000|2021-09-29 07:34:30|17479.76|17359.76|17477.58|17357.58|17479.76|17359.76|17477.58|17357.58|5
1632954670000|2021-09-29 22:31:10|17106.25|16986.25|17108.66|16988.66|17108.66|16988.66|17106.22|16986.22|8
1632900880000|2021-09-29 07:34:40|17477.54|17357.54|17478|17358|17478.09|17358.09|17477.54|17357.54|5
1632900890000|2021-09-29 07:34:50|17478.13|17358.13|17478.28|17358.28|17478.42|17358.42|17478.13|17358.13|7
1632954680000|2021-09-29 22:31:20|17109.04|16989.04|17114.89|16994.89|17114.89|16994.89|17109.04|16989.04|10
1632900900000|2021-09-29 07:35:00|17478.19|17358.19|17475.7|17355.7|17478.19|17358.19|17475.7|17355.7|5
1632954690000|2021-09-29 22:31:30|17114.58|16994.58|17117.5|16997.5|17117.5|16997.5|17114.58|16994.58|10
1632900910000|2021-09-29 07:35:10|17475.59|17355.59|17472.39|17352.39|17475.59|17355.59|17472.39|17352.39|7
1632900920000|2021-09-29 07:35:20|17472.29|17352.29|17471.18|17351.18|17472.29|17352.29|17471.18|17351.18|7
1632954700000|2021-09-29 22:31:40|17118.91|16998.91|17120.62|17000.62|17120.62|17000.62|17118.91|16998.91|9
1632900930000|2021-09-29 07:35:30|17470.69|17350.69|17469.78|17349.78|17470.69|17350.69|17469.78|17349.78|4
1632954710000|2021-09-29 22:31:50|17120.72|17000.72|17120.91|17000.91|17121.78|17001.78|17120.57|17000.57|10
1632900940000|2021-09-29 07:35:40|17468.99|17348.99|17468.82|17348.82|17468.99|17348.99|17468.82|17348.82|3
1632900950000|2021-09-29 07:35:50|17468.75|17348.75|17468.77|17348.77|17468.77|17348.77|17468.75|17348.75|2
1632954720000|2021-09-29 22:32:00|17120.75|17000.75|17123.65|17003.65|17123.65|17003.65|17120.66|17000.66|10
1632900960000|2021-09-29 07:36:00|17468.5|17348.5|17468.21|17348.21|17468.5|17348.5|17468.21|17348.21|3
1632954730000|2021-09-29 22:32:10|17123.11|17003.11|17122.97|17002.97|17123.39|17003.39|17122.97|17002.97|8
1632900970000|2021-09-29 07:36:10|17466.82|17346.82|17466.15|17346.15|17466.82|17346.82|17466.15|17346.15|7
1632900980000|2021-09-29 07:36:20|17466.23|17346.23|17466.43|17346.43|17466.43|17346.43|17466.1|17346.1|7
1632954740000|2021-09-29 22:32:20|17122.87|17002.87|17124.89|17004.89|17125.2|17005.2|17122.8|17002.8|10
1632900990000|2021-09-29 07:36:30|17466.38|17346.38|17468.27|17348.27|17468.27|17348.27|17466.28|17346.28|8
1632901000000|2021-09-29 07:36:40|17468.5|17348.5|17468.31|17348.31|17468.51|17348.51|17468.31|17348.31|5
1632954750000|2021-09-29 22:32:30|17124.79|17004.79|17127.41|17007.41|17127.41|17007.41|17124.79|17004.79|10
1632901010000|2021-09-29 07:36:50|17468.46|17348.46|17468.05|17348.05|17468.46|17348.46|17467.92|17347.92|6
1632954760000|2021-09-29 22:32:40|17127.48|17007.48|17131.15|17011.15|17131.15|17011.15|17127.48|17007.48|10
1632901020000|2021-09-29 07:37:00|17467.93|17347.93|17468.32|17348.32|17468.54|17348.54|17467.73|17347.73|9
1632901030000|2021-09-29 07:37:10|17468.35|17348.35|17468.99|17348.99|17468.99|17348.99|17468.35|17348.35|7
1632954770000|2021-09-29 22:32:50|17131.42|17011.42|17134.35|17014.35|17134.5|17014.5|17131.42|17011.42|10
1632901040000|2021-09-29 07:37:20|17468.86|17348.86|17469.62|17349.62|17469.62|17349.62|17468.86|17348.86|7
1632954780000|2021-09-29 22:33:00|17134.43|17014.43|17135.1|17015.1|17135.19|17015.19|17133.92|17013.92|10
1632901050000|2021-09-29 07:37:30|17469.63|17349.63|17469.4|17349.4|17469.74|17349.74|17469.36|17349.36|7
1632901060000|2021-09-29 07:37:40|17469.44|17349.44|17469.13|17349.13|17469.73|17349.73|17469.13|17349.13|7
1632954790000|2021-09-29 22:33:10|17135.39|17015.39|17142.3|17022.3|17142.3|17022.3|17135.39|17015.39|10
1632901070000|2021-09-29 07:37:50|17469.09|17349.09|17468.84|17348.84|17469.46|17349.46|17468.84|17348.84|8
1632954800000|2021-09-29 22:33:20|17143.13|17023.13|17143.43|17023.43|17143.53|17023.53|17142.99|17022.99|10
1632901080000|2021-09-29 07:38:00|17468.92|17348.92|17468.94|17348.94|17468.94|17348.94|17468.92|17348.92|4
1632901090000|2021-09-29 07:38:10|17468.98|17348.98|17468.67|17348.67|17468.98|17348.98|17468.67|17348.67|8
1632954810000|2021-09-29 22:33:30|17143.65|17023.65|17144.7|17024.7|17144.7|17024.7|17143.53|17023.53|10
1632901100000|2021-09-29 07:38:20|17468.95|17348.95|17469.75|17349.75|17469.75|17349.75|17468.95|17348.95|7
1632954820000|2021-09-29 22:33:40|17144.66|17024.66|17147.23|17027.23|17147.61|17027.61|17144.61|17024.61|10
1632901110000|2021-09-29 07:38:30|17469.58|17349.58|17469.24|17349.24|17469.58|17349.58|17469.24|17349.24|3
1632901120000|2021-09-29 07:38:40|17469.45|17349.45|17469.84|17349.84|17469.98|17349.98|17469.45|17349.45|7
1632954830000|2021-09-29 22:33:50|17146.86|17026.86|17148.28|17028.28|17148.28|17028.28|17146.65|17026.65|10
1632901130000|2021-09-29 07:38:50|17470.16|17350.16|17472.01|17352.01|17472.01|17352.01|17470.16|17350.16|9
1632901140000|2021-09-29 07:39:00|17471.32|17351.32|17470.17|17350.17|17471.32|17351.32|17470.17|17350.17|7
1632954840000|2021-09-29 22:34:00|17148.17|17028.17|17150.1|17030.1|17150.1|17030.1|17147.88|17027.88|10
1632901150000|2021-09-29 07:39:10|17469.56|17349.56|17468.4|17348.4|17469.56|17349.56|17468.4|17348.4|8
1632954850000|2021-09-29 22:34:10|17149.71|17029.71|17147.21|17027.21|17150.44|17030.44|17147.21|17027.21|9
1632901160000|2021-09-29 07:39:20|17467.92|17347.92|17468.13|17348.13|17468.13|17348.13|17467.56|17347.56|5
1632901170000|2021-09-29 07:39:30|17468.3|17348.3|17468.36|17348.36|17468.36|17348.36|17468.09|17348.09|5
1632954860000|2021-09-29 22:34:20|17147.41|17027.41|17147.31|17027.31|17147.91|17027.91|17146.84|17026.84|10
1632901180000|2021-09-29 07:39:40|17468.32|17348.32|17468.46|17348.46|17468.46|17348.46|17468.32|17348.32|2
1632954870000|2021-09-29 22:34:30|17147.42|17027.42|17148.65|17028.65|17148.65|17028.65|17146.57|17026.57|10
1632901190000|2021-09-29 07:39:50|17468.18|17348.18|17467.73|17347.73|17468.18|17348.18|17467.47|17347.47|7
1632901200000|2021-09-29 07:40:00|17468.08|17348.08|17468.23|17348.23|17468.23|17348.23|17467.96|17347.96|8
1632954880000|2021-09-29 22:34:40|17148.85|17028.85|17150.07|17030.07|17150.07|17030.07|17148.85|17028.85|9
1632901210000|2021-09-29 07:40:10|17468.5|17348.5|17467.84|17347.84|17468.5|17348.5|17467.84|17347.84|5
1632901220000|2021-09-29 07:40:20|17467.86|17347.86|17467.73|17347.73|17467.94|17347.94|17467.64|17347.64|7
1632954890000|2021-09-29 22:34:50|17150.41|17030.41|17153.65|17033.65|17153.65|17033.65|17150.41|17030.41|10
1632901230000|2021-09-29 07:40:30|17467.74|17347.74|17467.26|17347.26|17467.74|17347.74|17467.01|17347.01|7
1632954900000|2021-09-29 22:35:00|17153.83|17033.83|17156.98|17036.98|17157.74|17037.74|17153.83|17033.83|9
1632901240000|2021-09-29 07:40:40|17467.17|17347.17|17467.15|17347.15|17467.45|17347.45|17467.11|17347.11|6
1632901250000|2021-09-29 07:40:50|17467.36|17347.36|17467.22|17347.22|17467.39|17347.39|17467.14|17347.14|9
1632954910000|2021-09-29 22:35:10|17156.3|17036.3|17155.2|17035.2|17156.33|17036.33|17155.19|17035.19|10
1632901260000|2021-09-29 07:41:00|17467.24|17347.24|17467.27|17347.27|17467.41|17347.41|17467.24|17347.24|3
1632901270000|2021-09-29 07:41:10|17467.53|17347.53|17467.1|17347.1|17468.01|17348.01|17466.99|17346.99|9
1632954920000|2021-09-29 22:35:20|17154.88|17034.88|17154.66|17034.66|17155.1|17035.1|17153.23|17033.23|10
1632901280000|2021-09-29 07:41:20|17466.59|17346.59|17465.35|17345.35|17466.7|17346.7|17465.35|17345.35|7
1632954930000|2021-09-29 22:35:30|17155.61|17035.61|17156.11|17036.11|17156.21|17036.21|17155.58|17035.58|10
1632954940000|2021-09-29 22:35:40|17156.13|17036.13|17156.42|17036.42|17157.3|17037.3|17156.13|17036.13|10
1632901290000|2021-09-29 07:41:30|17465.18|17345.18|17464.53|17344.53|17465.22|17345.22|17464.53|17344.53|9
1632954950000|2021-09-29 22:35:50|17155.79|17035.79|17154.2|17034.2|17155.79|17035.79|17154.2|17034.2|10
1632901300000|2021-09-29 07:41:40|17464.54|17344.54|17464.2|17344.2|17464.68|17344.68|17464.19|17344.19|7
1632901310000|2021-09-29 07:41:50|17464.31|17344.31|17463.41|17343.41|17464.31|17344.31|17463.41|17343.41|7
1632954960000|2021-09-29 22:36:00|17153.7|17033.7|17152.67|17032.67|17153.7|17033.7|17152.36|17032.36|9
1632901320000|2021-09-29 07:42:00|17463.39|17343.39|17463.19|17343.19|17463.45|17343.45|17463.09|17343.09|7
1632954970000|2021-09-29 22:36:10|17152.55|17032.55|17152.56|17032.56|17152.56|17032.56|17151.6|17031.6|10
1632901330000|2021-09-29 07:42:10|17463.2|17343.2|17462.83|17342.83|17463.2|17343.2|17462.83|17342.83|4
1632901340000|2021-09-29 07:42:20|17463.05|17343.05|17462.74|17342.74|17463.43|17343.43|17462.6|17342.6|6
1632954980000|2021-09-29 22:36:20|17152.54|17032.54|17152.52|17032.52|17152.57|17032.57|17152.08|17032.08|10
1632901350000|2021-09-29 07:42:30|17462.76|17342.76|17463.21|17343.21|17463.21|17343.21|17462.65|17342.65|4
1632954990000|2021-09-29 22:36:30|17152.65|17032.65|17152.82|17032.82|17153.3|17033.3|17152.65|17032.65|9
1632901360000|2021-09-29 07:42:40|17463.28|17343.28|17462.6|17342.6|17463.28|17343.28|17462.6|17342.6|7
1632901370000|2021-09-29 07:42:50|17462.62|17342.62|17462.91|17342.91|17462.91|17342.91|17462.62|17342.62|7
1632955000000|2021-09-29 22:36:40|17152.75|17032.75|17152.04|17032.04|17152.85|17032.85|17151.94|17031.94|10
1632901380000|2021-09-29 07:43:00|17463.09|17343.09|17463.89|17343.89|17464.36|17344.36|17463.07|17343.07|6
1632901390000|2021-09-29 07:43:10|17463.87|17343.87|17463.63|17343.63|17464.15|17344.15|17463.46|17343.46|7
1632955010000|2021-09-29 22:36:50|17151.82|17031.82|17147.17|17027.17|17151.82|17031.82|17147.17|17027.17|9
1632901400000|2021-09-29 07:43:20|17463.64|17343.64|17461.9|17341.9|17463.64|17343.64|17461.9|17341.9|2
1632955020000|2021-09-29 22:37:00|17146.98|17026.98|17145.2|17025.2|17146.98|17026.98|17144.52|17024.52|10
1632901410000|2021-09-29 07:43:30|17461.72|17341.72|17461.16|17341.16|17461.72|17341.72|17461.14|17341.14|7
1632901420000|2021-09-29 07:43:40|17461.11|17341.11|17461.05|17341.05|17461.57|17341.57|17461.02|17341.02|8
1632955030000|2021-09-29 22:37:10|17144.61|17024.61|17141|17021|17144.61|17024.61|17141|17021|10
1632901430000|2021-09-29 07:43:50|17460.65|17340.65|17456.95|17336.95|17460.7|17340.7|17456.81|17336.81|9
1632901440000|2021-09-29 07:44:00|17457.05|17337.05|17457.01|17337.01|17457.05|17337.05|17455.97|17335.97|9
1632955040000|2021-09-29 22:37:20|17140.57|17020.57|17139.62|17019.62|17141.36|17021.36|17139.62|17019.62|10
1632901450000|2021-09-29 07:44:10|17456.95|17336.95|17456.98|17336.98|17457.3|17337.3|17456.95|17336.95|4
1632955050000|2021-09-29 22:37:30|17139.48|17019.48|17140.48|17020.48|17140.48|17020.48|17139.48|17019.48|9
1632901460000|2021-09-29 07:44:20|17456.72|17336.72|17457.97|17337.97|17457.97|17337.97|17456.72|17336.72|6
1632901470000|2021-09-29 07:44:30|17457.35|17337.35|17459.47|17339.47|17459.47|17339.47|17457.35|17337.35|9
1632955060000|2021-09-29 22:37:40|17140.91|17020.91|17142.12|17022.12|17142.2|17022.2|17140.91|17020.91|8
1632901480000|2021-09-29 07:44:40|17459.45|17339.45|17456.66|17336.66|17459.52|17339.52|17456.66|17336.66|9
1632955070000|2021-09-29 22:37:50|17143.08|17023.08|17145.53|17025.53|17145.53|17025.53|17143.08|17023.08|10
1632901490000|2021-09-29 07:44:50|17456.16|17336.16|17456.81|17336.81|17456.92|17336.92|17456.16|17336.16|7
1632901500000|2021-09-29 07:45:00|17456.95|17336.95|17459.2|17339.2|17459.36|17339.36|17456.84|17336.84|8
1632955080000|2021-09-29 22:38:00|17145.81|17025.81|17144.67|17024.67|17145.91|17025.91|17144.54|17024.54|10
1632901510000|2021-09-29 07:45:10|17459.38|17339.38|17461.18|17341.18|17461.18|17341.18|17459.38|17339.38|5
1632955090000|2021-09-29 22:38:10|17144.58|17024.58|17143.41|17023.41|17144.65|17024.65|17142.37|17022.37|10
1632901520000|2021-09-29 07:45:20|17460.95|17340.95|17460.91|17340.91|17461.11|17341.11|17460.91|17340.91|5
1632955100000|2021-09-29 22:38:20|17143.29|17023.29|17142.49|17022.49|17143.29|17023.29|17142.11|17022.11|9
1632901530000|2021-09-29 07:45:30|17460.66|17340.66|17460.98|17340.98|17461.08|17341.08|17460.47|17340.47|6
1632901540000|2021-09-29 07:45:40|17461.03|17341.03|17461.99|17341.99|17461.99|17341.99|17461.03|17341.03|5
1632955110000|2021-09-29 22:38:30|17143.48|17023.48|17143.61|17023.61|17143.77|17023.77|17143.32|17023.32|9
1632901550000|2021-09-29 07:45:50|17462.38|17342.38|17464.21|17344.21|17464.31|17344.31|17462.02|17342.02|8
1632901560000|2021-09-29 07:46:00|17466|17346|17468.35|17348.35|17468.35|17348.35|17466|17346|7
1632955120000|2021-09-29 22:38:40|17143.34|17023.34|17142.7|17022.7|17143.34|17023.34|17142.65|17022.65|10
1632901570000|2021-09-29 07:46:10|17468.38|17348.38|17469.03|17349.03|17469.06|17349.06|17468.38|17348.38|5
1632955130000|2021-09-29 22:38:50|17142.63|17022.63|17143.05|17023.05|17143.1|17023.1|17142.63|17022.63|7
1632901580000|2021-09-29 07:46:20|17468.96|17348.96|17468.68|17348.68|17468.96|17348.96|17468.65|17348.65|4
1632901590000|2021-09-29 07:46:30|17468.82|17348.82|17467.92|17347.92|17468.82|17348.82|17467.92|17347.92|4
1632955140000|2021-09-29 22:39:00|17142.68|17022.68|17143.23|17023.23|17143.42|17023.42|17142.58|17022.58|9
1632901600000|2021-09-29 07:46:40|17467.75|17347.75|17468.12|17348.12|17468.22|17348.22|17467.75|17347.75|5
1632955150000|2021-09-29 22:39:10|17143.69|17023.69|17145.42|17025.42|17145.67|17025.67|17143.69|17023.69|10
1632901610000|2021-09-29 07:46:50|17468.43|17348.43|17468.77|17348.77|17468.78|17348.78|17468.42|17348.42|7
1632901620000|2021-09-29 07:47:00|17468.71|17348.71|17467.45|17347.45|17468.75|17348.75|17467.45|17347.45|7
1632955160000|2021-09-29 22:39:20|17145|17025|17145.09|17025.09|17145.63|17025.63|17144.99|17024.99|10
1632901630000|2021-09-29 07:47:10|17467.53|17347.53|17467.69|17347.69|17467.69|17347.69|17467.53|17347.53|6
1632901640000|2021-09-29 07:47:20|17467.67|17347.67|17468.79|17348.79|17468.79|17348.79|17467.67|17347.67|5
1632955170000|2021-09-29 22:39:30|17144.94|17024.94|17144.11|17024.11|17144.95|17024.95|17144.11|17024.11|10
1632901650000|2021-09-29 07:47:30|17468.87|17348.87|17469.2|17349.2|17469.2|17349.2|17468.87|17348.87|5
1632955180000|2021-09-29 22:39:40|17144.04|17024.04|17142.86|17022.86|17144.52|17024.52|17142.86|17022.86|10
1632901660000|2021-09-29 07:47:40|17469.19|17349.19|17468.62|17348.62|17469.19|17349.19|17468.62|17348.62|3
1632901670000|2021-09-29 07:47:50|17468.92|17348.92|17468.72|17348.72|17468.92|17348.92|17468.72|17348.72|4
1632955190000|2021-09-29 22:39:50|17143.39|17023.39|17144.14|17024.14|17144.7|17024.7|17143.39|17023.39|9
1632901680000|2021-09-29 07:48:00|17468.7|17348.7|17468.17|17348.17|17469.38|17349.38|17467.87|17347.87|8
1632901690000|2021-09-29 07:48:10|17467.94|17347.94|17468.71|17348.71|17469.26|17349.26|17467.94|17347.94|6
1632955200000|2021-09-29 22:40:00|17144.23|17024.23|17145.61|17025.61|17145.61|17025.61|17144.23|17024.23|10
1632901700000|2021-09-29 07:48:20|17468.1|17348.1|17466.09|17346.09|17468.1|17348.1|17466.09|17346.09|9
1632901710000|2021-09-29 07:48:30|17465.4|17345.4|17465.36|17345.36|17465.68|17345.68|17465.36|17345.36|8
1632901720000|2021-09-29 07:48:40|17464.79|17344.79|17463.64|17343.64|17465.39|17345.39|17463.64|17343.64|9
1632955210000|2021-09-29 22:40:10|17145.15|17025.15|17146.63|17026.63|17146.88|17026.88|17145.15|17025.15|10
1632901730000|2021-09-29 07:48:50|17464.1|17344.1|17462.76|17342.76|17464.1|17344.1|17462.76|17342.76|7
1632901740000|2021-09-29 07:49:00|17462.66|17342.66|17461.86|17341.86|17462.66|17342.66|17461.77|17341.77|9
1632955220000|2021-09-29 22:40:20|17146.62|17026.62|17144.68|17024.68|17146.62|17026.62|17144.68|17024.68|10
1632901750000|2021-09-29 07:49:10|17461.17|17341.17|17459.24|17339.24|17461.17|17341.17|17459.24|17339.24|8
1632955230000|2021-09-29 22:40:30|17144.7|17024.7|17144.59|17024.59|17144.95|17024.95|17143.95|17023.95|10
1632901760000|2021-09-29 07:49:20|17459.33|17339.33|17458.41|17338.41|17459.59|17339.59|17458.41|17338.41|8
1632955240000|2021-09-29 22:40:40|17144.58|17024.58|17144.46|17024.46|17145.18|17025.18|17144.19|17024.19|9
1632901770000|2021-09-29 07:49:30|17457.92|17337.92|17456.27|17336.27|17457.92|17337.92|17456.27|17336.27|7
1632955250000|2021-09-29 22:40:50|17143.83|17023.83|17144|17024|17144.38|17024.38|17143.49|17023.49|9
1632901780000|2021-09-29 07:49:40|17456.26|17336.26|17455.84|17335.84|17456.26|17336.26|17455.8|17335.8|7
1632901790000|2021-09-29 07:49:50|17455.5|17335.5|17455.72|17335.72|17455.92|17335.92|17455.5|17335.5|8
1632955260000|2021-09-29 22:41:00|17143.99|17023.99|17143.83|17023.83|17144.07|17024.07|17143.47|17023.47|9
1632901800000|2021-09-29 07:50:00|17455.66|17335.66|17454.64|17334.64|17455.9|17335.9|17454.64|17334.64|6
1632901810000|2021-09-29 07:50:10|17454.69|17334.69|17454.87|17334.87|17455.42|17335.42|17454.65|17334.65|7
1632955270000|2021-09-29 22:41:10|17144.1|17024.1|17144.67|17024.67|17144.67|17024.67|17144.04|17024.04|10
1632901820000|2021-09-29 07:50:20|17454.8|17334.8|17455.19|17335.19|17455.2|17335.2|17454.8|17334.8|6
1632955280000|2021-09-29 22:41:20|17144.64|17024.64|17145.29|17025.29|17145.29|17025.29|17143.9|17023.9|9
1632901830000|2021-09-29 07:50:30|17455.3|17335.3|17454.69|17334.69|17455.3|17335.3|17454.69|17334.69|5
1632901840000|2021-09-29 07:50:40|17454.68|17334.68|17454.61|17334.61|17454.8|17334.8|17454.59|17334.59|9
1632955290000|2021-09-29 22:41:30|17145.85|17025.85|17152.88|17032.88|17152.88|17032.88|17145.85|17025.85|10
1632901850000|2021-09-29 07:50:50|17454.53|17334.53|17455.15|17335.15|17455.15|17335.15|17454.53|17334.53|7
1632901860000|2021-09-29 07:51:00|17454.97|17334.97|17455.87|17335.87|17455.87|17335.87|17454.97|17334.97|6
1632955300000|2021-09-29 22:41:40|17152.8|17032.8|17155.65|17035.65|17155.97|17035.97|17152.8|17032.8|10
1632901870000|2021-09-29 07:51:10|17455.82|17335.82|17455.8|17335.8|17455.94|17335.94|17455.8|17335.8|7
1632901880000|2021-09-29 07:51:20|17455.84|17335.84|17455.96|17335.96|17455.96|17335.96|17455.65|17335.65|4
1632955310000|2021-09-29 22:41:50|17156.32|17036.32|17161.4|17041.4|17161.4|17041.4|17156.32|17036.32|10
1632901890000|2021-09-29 07:51:30|17456.12|17336.12|17456.01|17336.01|17456.14|17336.14|17456.01|17336.01|4
1632955320000|2021-09-29 22:42:00|17162.69|17042.69|17168.08|17048.08|17168.77|17048.77|17162.69|17042.69|10
1632901900000|2021-09-29 07:51:40|17455.96|17335.96|17455.91|17335.91|17456|17336|17455.79|17335.79|7
1632901910000|2021-09-29 07:51:50|17455.85|17335.85|17456.25|17336.25|17456.28|17336.28|17455.85|17335.85|7
1632955330000|2021-09-29 22:42:10|17168.41|17048.41|17173.18|17053.18|17173.18|17053.18|17168.41|17048.41|10
1632901920000|2021-09-29 07:52:00|17456.31|17336.31|17457.47|17337.47|17457.53|17337.53|17456.11|17336.11|9
1632901930000|2021-09-29 07:52:10|17457.44|17337.44|17457.71|17337.71|17457.73|17337.73|17457.43|17337.43|7
1632955340000|2021-09-29 22:42:20|17173.37|17053.37|17181.99|17061.99|17181.99|17061.99|17173.37|17053.37|10
1632901940000|2021-09-29 07:52:20|17457.67|17337.67|17457.36|17337.36|17457.67|17337.67|17457.26|17337.26|8
1632901950000|2021-09-29 07:52:30|17458.21|17338.21|17459.76|17339.76|17459.76|17339.76|17458.21|17338.21|9
1632955350000|2021-09-29 22:42:30|17182.74|17062.74|17191.22|17071.22|17191.22|17071.22|17182.57|17062.57|10
1632901960000|2021-09-29 07:52:40|17459.81|17339.81|17460.04|17340.04|17460.2|17340.2|17459.81|17339.81|9
1632901970000|2021-09-29 07:52:50|17460.44|17340.44|17460.78|17340.78|17460.84|17340.84|17460.44|17340.44|5
1632955360000|2021-09-29 22:42:40|17191.76|17071.76|17196.04|17076.04|17196.04|17076.04|17191.76|17071.76|10
1632901980000|2021-09-29 07:53:00|17460.77|17340.77|17460.75|17340.75|17460.88|17340.88|17460.75|17340.75|6
1632901990000|2021-09-29 07:53:10|17461.14|17341.14|17460.98|17340.98|17461.24|17341.24|17460.98|17340.98|6
1632955370000|2021-09-29 22:42:50|17196.24|17076.24|17198.6|17078.6|17198.72|17078.72|17196.24|17076.24|10
1632902000000|2021-09-29 07:53:20|17461.3|17341.3|17461|17341|17461.36|17341.36|17461|17341|5
1632955380000|2021-09-29 22:43:00|17198.54|17078.54|17204.76|17084.76|17204.76|17084.76|17198.1|17078.1|10
1632902010000|2021-09-29 07:53:30|17461.11|17341.11|17461.73|17341.73|17461.73|17341.73|17461.11|17341.11|4
1632955390000|2021-09-29 22:43:10|17206.15|17086.15|17209.6|17089.6|17209.6|17089.6|17206.11|17086.11|9
1632902020000|2021-09-29 07:53:40|17461.75|17341.75|17462.68|17342.68|17462.68|17342.68|17461.75|17341.75|8
1632902030000|2021-09-29 07:53:50|17462.76|17342.76|17463.2|17343.2|17463.2|17343.2|17462.76|17342.76|7
1632955400000|2021-09-29 22:43:20|17209.18|17089.18|17207.8|17087.8|17212.03|17092.03|17207.79|17087.79|10
1632902040000|2021-09-29 07:54:00|17462.65|17342.65|17462.29|17342.29|17462.9|17342.9|17462.29|17342.29|7
1632955410000|2021-09-29 22:43:30|17207.05|17087.05|17202.39|17082.39|17207.05|17087.05|17202.39|17082.39|9
1632902050000|2021-09-29 07:54:10|17462.59|17342.59|17463.61|17343.61|17463.61|17343.61|17462.37|17342.37|9
1632902060000|2021-09-29 07:54:20|17463.26|17343.26|17463.14|17343.14|17463.26|17343.26|17463.12|17343.12|6
1632955420000|2021-09-29 22:43:40|17202.38|17082.38|17200.97|17080.97|17202.38|17082.38|17200.97|17080.97|10
1632902070000|2021-09-29 07:54:30|17463.44|17343.44|17464.46|17344.46|17464.46|17344.46|17463.44|17343.44|9
1632902080000|2021-09-29 07:54:40|17464.76|17344.76|17465.66|17345.66|17465.66|17345.66|17464.76|17344.76|7
1632955430000|2021-09-29 22:43:50|17200.77|17080.77|17200.4|17080.4|17200.77|17080.77|17200.08|17080.08|10
1632902090000|2021-09-29 07:54:50|17465.68|17345.68|17466.03|17346.03|17466.03|17346.03|17465.63|17345.63|5
1632955440000|2021-09-29 22:44:00|17200.21|17080.21|17198.79|17078.79|17200.21|17080.21|17198.79|17078.79|8
1632902100000|2021-09-29 07:55:00|17465.96|17345.96|17466.27|17346.27|17466.57|17346.57|17465.96|17345.96|7
1632902110000|2021-09-29 07:55:10|17466.32|17346.32|17465.93|17345.93|17466.43|17346.43|17465.93|17345.93|9
1632955450000|2021-09-29 22:44:10|17196.69|17076.69|17198.58|17078.58|17198.7|17078.7|17196.4|17076.4|10
1632902120000|2021-09-29 07:55:20|17465.82|17345.82|17465.67|17345.67|17466.14|17346.14|17465.64|17345.64|8
1632902130000|2021-09-29 07:55:30|17466.9|17346.9|17468.46|17348.46|17468.46|17348.46|17466.9|17346.9|9
1632955460000|2021-09-29 22:44:20|17198.6|17078.6|17200.38|17080.38|17200.91|17080.91|17198.38|17078.38|10
1632902140000|2021-09-29 07:55:40|17468.66|17348.66|17468.79|17348.79|17468.79|17348.79|17468.64|17348.64|4
1632902150000|2021-09-29 07:55:50|17468.87|17348.87|17469.77|17349.77|17469.77|17349.77|17468.85|17348.85|8
1632955470000|2021-09-29 22:44:30|17200.53|17080.53|17203.12|17083.12|17203.12|17083.12|17200.52|17080.52|10
1632902160000|2021-09-29 07:56:00|17469.83|17349.83|17471.02|17351.02|17471.02|17351.02|17469.83|17349.83|8
1632902170000|2021-09-29 07:56:10|17471.1|17351.1|17474.32|17354.32|17474.32|17354.32|17471.1|17351.1|6
1632955480000|2021-09-29 22:44:40|17203.01|17083.01|17203.82|17083.82|17203.82|17083.82|17202.36|17082.36|9
1632902180000|2021-09-29 07:56:20|17474.31|17354.31|17476.74|17356.74|17476.74|17356.74|17474.31|17354.31|6
1632955490000|2021-09-29 22:44:50|17204.66|17084.66|17205.43|17085.43|17205.71|17085.71|17204.54|17084.54|10
1632902190000|2021-09-29 07:56:30|17477.29|17357.29|17481.04|17361.04|17481.04|17361.04|17477.29|17357.29|5
1632902200000|2021-09-29 07:56:40|17481.1|17361.1|17481.25|17361.25|17481.25|17361.25|17480.79|17360.79|5
1632955500000|2021-09-29 22:45:00|17205.24|17085.24|17202.74|17082.74|17205.24|17085.24|17202.39|17082.39|10
1632902210000|2021-09-29 07:56:50|17481.31|17361.31|17483.49|17363.49|17483.49|17363.49|17481.31|17361.31|7
1632902220000|2021-09-29 07:57:00|17483.31|17363.31|17483.61|17363.61|17483.82|17363.82|17483.31|17363.31|6
1632955510000|2021-09-29 22:45:10|17202.07|17082.07|17199.1|17079.1|17202.09|17082.09|17198.28|17078.28|10
1632902230000|2021-09-29 07:57:10|17483.43|17363.43|17483.23|17363.23|17483.56|17363.56|17483.15|17363.15|8
1632902240000|2021-09-29 07:57:20|17483.26|17363.26|17482.53|17362.53|17483.26|17363.26|17482.53|17362.53|8
1632955520000|2021-09-29 22:45:20|17199.16|17079.16|17198.15|17078.15|17199.75|17079.75|17198.15|17078.15|9
1632902250000|2021-09-29 07:57:30|17481.99|17361.99|17481.38|17361.38|17481.99|17361.99|17481.27|17361.27|4
1632955530000|2021-09-29 22:45:30|17197.75|17077.75|17193.31|17073.31|17197.75|17077.75|17193.29|17073.29|10
1632902260000|2021-09-29 07:57:40|17481.34|17361.34|17481.61|17361.61|17481.61|17361.61|17481.34|17361.34|2
1632902270000|2021-09-29 07:57:50|17481.71|17361.71|17481.57|17361.57|17481.9|17361.9|17481.57|17361.57|5
1632955540000|2021-09-29 22:45:40|17194.66|17074.66|17195.37|17075.37|17195.9|17075.9|17194.37|17074.37|10
1632902280000|2021-09-29 07:58:00|17481.49|17361.49|17481.51|17361.51|17481.73|17361.73|17481.46|17361.46|7
1632902290000|2021-09-29 07:58:10|17481.02|17361.02|17482.01|17362.01|17482.01|17362.01|17481.02|17361.02|5
1632955550000|2021-09-29 22:45:50|17195.32|17075.32|17192.95|17072.95|17195.44|17075.44|17192.95|17072.95|10
1632902300000|2021-09-29 07:58:20|17482.02|17362.02|17481.68|17361.68|17482.02|17362.02|17481.4|17361.4|6
1632902310000|2021-09-29 07:58:30|17481.52|17361.52|17481.93|17361.93|17481.93|17361.93|17481.52|17361.52|5
1632955560000|2021-09-29 22:46:00|17192.97|17072.97|17190.97|17070.97|17192.97|17072.97|17190.97|17070.97|10
1632902320000|2021-09-29 07:58:40|17482.09|17362.09|17482.05|17362.05|17482.09|17362.09|17482.05|17362.05|2
1632955570000|2021-09-29 22:46:10|17190.85|17070.85|17190.82|17070.82|17191.67|17071.67|17190.82|17070.82|10
1632902330000|2021-09-29 07:58:50|17482.09|17362.09|17482.41|17362.41|17482.5|17362.5|17482.09|17362.09|8
1632902340000|2021-09-29 07:59:00|17482.38|17362.38|17482.68|17362.68|17482.68|17362.68|17482.2|17362.2|6
1632955580000|2021-09-29 22:46:20|17190.5|17070.5|17190.98|17070.98|17190.98|17070.98|17189.81|17069.81|10
1632902350000|2021-09-29 07:59:10|17482.61|17362.61|17482.62|17362.62|17482.69|17362.69|17482.49|17362.49|5
1632902360000|2021-09-29 07:59:20|17482.82|17362.82|17484.19|17364.19|17484.19|17364.19|17482.82|17362.82|6
1632955590000|2021-09-29 22:46:30|17191.16|17071.16|17190.36|17070.36|17191.16|17071.16|17190.36|17070.36|8
1632902370000|2021-09-29 07:59:30|17484.32|17364.32|17484.6|17364.6|17484.6|17364.6|17484.11|17364.11|7
1632955600000|2021-09-29 22:46:40|17190.45|17070.45|17189.73|17069.73|17190.45|17070.45|17189.59|17069.59|9
1632902380000|2021-09-29 07:59:40|17484.84|17364.84|17485.33|17365.33|17485.33|17365.33|17484.84|17364.84|8
1632902390000|2021-09-29 07:59:50|17485.36|17365.36|17487.11|17367.11|17487.11|17367.11|17485.36|17365.36|6
1632955610000|2021-09-29 22:46:50|17189.8|17069.8|17190.25|17070.25|17190.25|17070.25|17189.71|17069.71|9
1632902400000|2021-09-29 08:00:00|17487.23|17367.23|17488.11|17368.11|17488.11|17368.11|17487.23|17367.23|4
1632902410000|2021-09-29 08:00:10|17488.23|17368.23|17488.52|17368.52|17488.52|17368.52|17488.18|17368.18|5
1632955620000|2021-09-29 22:47:00|17189.99|17069.99|17184.19|17064.19|17190.02|17070.02|17184.19|17064.19|10
1632902420000|2021-09-29 08:00:20|17488.78|17368.78|17489.37|17369.37|17489.43|17369.43|17488.78|17368.78|5
1632955630000|2021-09-29 22:47:10|17184.03|17064.03|17179.98|17059.98|17184.03|17064.03|17179.98|17059.98|10
1632902430000|2021-09-29 08:00:30|17489.45|17369.45|17489.35|17369.35|17489.53|17369.53|17489.03|17369.03|7
1632902440000|2021-09-29 08:00:40|17489.36|17369.36|17489.4|17369.4|17490.01|17370.01|17488.88|17368.88|9
1632955640000|2021-09-29 22:47:20|17179.51|17059.51|17177.26|17057.26|17179.51|17059.51|17177.26|17057.26|10
1632902450000|2021-09-29 08:00:50|17489.14|17369.14|17486.81|17366.81|17489.14|17369.14|17486.81|17366.81|7
1632902460000|2021-09-29 08:01:00|17486.69|17366.69|17484.91|17364.91|17486.69|17366.69|17484.91|17364.91|6
1632955650000|2021-09-29 22:47:30|17177.15|17057.15|17171.27|17051.27|17177.15|17057.15|17171.27|17051.27|10
1632902470000|2021-09-29 08:01:10|17484.22|17364.22|17484.56|17364.56|17484.82|17364.82|17483.83|17363.83|9
1632902480000|2021-09-29 08:01:20|17484.18|17364.18|17483.61|17363.61|17484.18|17364.18|17483.61|17363.61|8
1632955660000|2021-09-29 22:47:40|17171.15|17051.15|17168.85|17048.85|17171.15|17051.15|17168.85|17048.85|9
1632902490000|2021-09-29 08:01:30|17483.59|17363.59|17482.93|17362.93|17483.59|17363.59|17482.72|17362.72|7
1632955670000|2021-09-29 22:47:50|17168.74|17048.74|17165.45|17045.45|17168.74|17048.74|17165.23|17045.23|8
1632902500000|2021-09-29 08:01:40|17482.72|17362.72|17479.05|17359.05|17482.72|17362.72|17479.05|17359.05|9
1632902510000|2021-09-29 08:01:50|17479.02|17359.02|17478|17358|17479.52|17359.52|17478|17358|10
1632955680000|2021-09-29 22:48:00|17165.22|17045.22|17166.4|17046.4|17166.4|17046.4|17164.61|17044.61|10
1632902520000|2021-09-29 08:02:00|17477.75|17357.75|17475.14|17355.14|17477.75|17357.75|17475.14|17355.14|10
1632955690000|2021-09-29 22:48:10|17167.21|17047.21|17168.25|17048.25|17168.84|17048.84|17167.21|17047.21|10
1632902530000|2021-09-29 08:02:10|17475.44|17355.44|17476.17|17356.17|17476.33|17356.33|17475.36|17355.36|8
1632902540000|2021-09-29 08:02:20|17476.07|17356.07|17479.05|17359.05|17479.05|17359.05|17476.04|17356.04|10
1632955700000|2021-09-29 22:48:20|17169.15|17049.15|17167.35|17047.35|17169.72|17049.72|17167.35|17047.35|10
1632902550000|2021-09-29 08:02:30|17478.99|17358.99|17480.93|17360.93|17480.93|17360.93|17478.99|17358.99|6
1632902560000|2021-09-29 08:02:40|17480.23|17360.23|17482.83|17362.83|17482.84|17362.84|17479.95|17359.95|9
1632955710000|2021-09-29 22:48:30|17165.84|17045.84|17163.87|17043.87|17165.84|17045.84|17163.37|17043.37|10
1632902570000|2021-09-29 08:02:50|17483.95|17363.95|17487.19|17367.19|17487.19|17367.19|17483.81|17363.81|7
1632955720000|2021-09-29 22:48:40|17163.61|17043.61|17161.82|17041.82|17164.17|17044.17|17161.82|17041.82|10
1632902580000|2021-09-29 08:03:00|17487.79|17367.79|17490.43|17370.43|17490.94|17370.94|17487.79|17367.79|9
1632902590000|2021-09-29 08:03:10|17491.7|17371.7|17492.65|17372.65|17492.65|17372.65|17491.7|17371.7|5
1632955730000|2021-09-29 22:48:50|17162.02|17042.02|17160.93|17040.93|17162.02|17042.02|17160.74|17040.74|10
1632902600000|2021-09-29 08:03:20|17493.4|17373.4|17495.55|17375.55|17495.55|17375.55|17493.4|17373.4|10
1632902610000|2021-09-29 08:03:30|17495.79|17375.79|17496.17|17376.17|17496.23|17376.23|17495.75|17375.75|9
1632955740000|2021-09-29 22:49:00|17160.81|17040.81|17162.44|17042.44|17162.44|17042.44|17160.81|17040.81|9
1632902620000|2021-09-29 08:03:40|17496.18|17376.18|17497.73|17377.73|17497.73|17377.73|17495.94|17375.94|9
1632902630000|2021-09-29 08:03:50|17497.86|17377.86|17497.52|17377.52|17498.19|17378.19|17497.44|17377.44|10
1632955750000|2021-09-29 22:49:10|17162.77|17042.77|17168.53|17048.53|17168.89|17048.89|17162.77|17042.77|10
1632902640000|2021-09-29 08:04:00|17497.4|17377.4|17494.79|17374.79|17497.88|17377.88|17494.79|17374.79|9
1632955760000|2021-09-29 22:49:20|17169.63|17049.63|17173.71|17053.71|17173.77|17053.77|17169.62|17049.62|9
1632902650000|2021-09-29 08:04:10|17494.87|17374.87|17493.05|17373.05|17494.87|17374.87|17492.87|17372.87|7
1632902660000|2021-09-29 08:04:20|17492.12|17372.12|17491.73|17371.73|17492.2|17372.2|17491.73|17371.73|6
1632955770000|2021-09-29 22:49:30|17174.97|17054.97|17178.56|17058.56|17178.78|17058.78|17174.97|17054.97|10
1632902670000|2021-09-29 08:04:30|17491.77|17371.77|17490.57|17370.57|17491.83|17371.83|17490.57|17370.57|8
1632955780000|2021-09-29 22:49:40|17178.53|17058.53|17182.82|17062.82|17182.82|17062.82|17178.53|17058.53|10
1632902680000|2021-09-29 08:04:40|17490.52|17370.52|17489.35|17369.35|17490.53|17370.53|17489.32|17369.32|7
1632902690000|2021-09-29 08:04:50|17489.34|17369.34|17487.55|17367.55|17489.34|17369.34|17487.55|17367.55|9
1632955790000|2021-09-29 22:49:50|17183.75|17063.75|17187.89|17067.89|17187.89|17067.89|17183.75|17063.75|10
1632902700000|2021-09-29 08:05:00|17487.6|17367.6|17486.1|17366.1|17487.6|17367.6|17486.1|17366.1|8
1632902710000|2021-09-29 08:05:10|17485.43|17365.43|17481.27|17361.27|17485.43|17365.43|17481.27|17361.27|8
1632955800000|2021-09-29 22:50:00|17187.84|17067.84|17191.01|17071.01|17191.01|17071.01|17187.78|17067.78|10
1632902720000|2021-09-29 08:05:20|17481.19|17361.19|17476.02|17356.02|17481.19|17361.19|17475.93|17355.93|9
1632955810000|2021-09-29 22:50:10|17191.56|17071.56|17197.2|17077.2|17197.2|17077.2|17191.43|17071.43|10
1632902730000|2021-09-29 08:05:30|17475.98|17355.98|17472.28|17352.28|17476.05|17356.05|17472.28|17352.28|7
1632902740000|2021-09-29 08:05:40|17472.27|17352.27|17467.85|17347.85|17472.27|17352.27|17467.85|17347.85|8
1632955820000|2021-09-29 22:50:20|17197.38|17077.38|17196.71|17076.71|17197.64|17077.64|17195.78|17075.78|10
1632902750000|2021-09-29 08:05:50|17467.26|17347.26|17468.19|17348.19|17468.2|17348.2|17467.26|17347.26|9
1632955830000|2021-09-29 22:50:30|17196.64|17076.64|17197.32|17077.32|17197.45|17077.45|17195.85|17075.85|9
1632902760000|2021-09-29 08:06:00|17468.23|17348.23|17468.03|17348.03|17468.57|17348.57|17468.03|17348.03|6
1632902770000|2021-09-29 08:06:10|17468|17348|17467.9|17347.9|17468|17348|17467.87|17347.87|5
1632955840000|2021-09-29 22:50:40|17196.91|17076.91|17197.09|17077.09|17198.31|17078.31|17196.91|17076.91|10
1632902780000|2021-09-29 08:06:20|17467.89|17347.89|17467.87|17347.87|17468.04|17348.04|17467.84|17347.84|5
1632902790000|2021-09-29 08:06:30|17467.93|17347.93|17468.54|17348.54|17468.54|17348.54|17467.93|17347.93|5
1632955850000|2021-09-29 22:50:50|17196.5|17076.5|17195.55|17075.55|17196.5|17076.5|17195.44|17075.44|10
1632902800000|2021-09-29 08:06:40|17468.48|17348.48|17467.93|17347.93|17468.48|17348.48|17467.91|17347.91|5
1632955860000|2021-09-29 22:51:00|17195.98|17075.98|17197.67|17077.67|17197.67|17077.67|17195.98|17075.98|10
1632902810000|2021-09-29 08:06:50|17467.88|17347.88|17467.67|17347.67|17467.93|17347.93|17467.67|17347.67|7
1632902820000|2021-09-29 08:07:00|17467.69|17347.69|17467.5|17347.5|17467.69|17347.69|17467.5|17347.5|4
1632955870000|2021-09-29 22:51:10|17197.66|17077.66|17197.41|17077.41|17197.9|17077.9|17197.41|17077.41|10
1632902830000|2021-09-29 08:07:10|17466.53|17346.53|17466.37|17346.37|17466.53|17346.53|17466.31|17346.31|4
1632902840000|2021-09-29 08:07:20|17466.32|17346.32|17466.17|17346.17|17466.32|17346.32|17466.03|17346.03|7
1632955880000|2021-09-29 22:51:20|17197.37|17077.37|17194.99|17074.99|17197.37|17077.37|17194.99|17074.99|9
1632902850000|2021-09-29 08:07:30|17466.2|17346.2|17466.11|17346.11|17466.2|17346.2|17466.07|17346.07|4
1632955890000|2021-09-29 22:51:30|17195.39|17075.39|17194.08|17074.08|17195.39|17075.39|17194.08|17074.08|9
1632902860000|2021-09-29 08:07:40|17466.12|17346.12|17466.16|17346.16|17466.23|17346.23|17465.75|17345.75|6
1632902870000|2021-09-29 08:07:50|17466.11|17346.11|17466.23|17346.23|17466.23|17346.23|17465.45|17345.45|8
1632955900000|2021-09-29 22:51:40|17194.15|17074.15|17193.4|17073.4|17194.37|17074.37|17193.4|17073.4|10
1632902880000|2021-09-29 08:08:00|17466.26|17346.26|17466.63|17346.63|17466.63|17346.63|17466.11|17346.11|9
1632902890000|2021-09-29 08:08:10|17466.55|17346.55|17466.62|17346.62|17466.63|17346.63|17466.55|17346.55|4
1632955910000|2021-09-29 22:51:50|17193|17073|17194.82|17074.82|17195.41|17075.41|17193|17073|10
1632902900000|2021-09-29 08:08:20|17466.68|17346.68|17466.34|17346.34|17466.78|17346.78|17466.21|17346.21|7
1632902910000|2021-09-29 08:08:30|17466.32|17346.32|17466.36|17346.36|17466.36|17346.36|17466.24|17346.24|6
1632955920000|2021-09-29 22:52:00|17194.98|17074.98|17194.78|17074.78|17194.98|17074.98|17194.28|17074.28|10
1632902920000|2021-09-29 08:08:40|17466.33|17346.33|17466.32|17346.32|17466.34|17346.34|17466.31|17346.31|4
1632955930000|2021-09-29 22:52:10|17195.12|17075.12|17195.78|17075.78|17195.78|17075.78|17195.09|17075.09|10
1632902930000|2021-09-29 08:08:50|17466.07|17346.07|17466.43|17346.43|17466.59|17346.59|17466.04|17346.04|5
1632902940000|2021-09-29 08:09:00|17465.92|17345.92|17465.32|17345.32|17465.92|17345.92|17465.26|17345.26|7
1632955940000|2021-09-29 22:52:20|17195.46|17075.46|17196.52|17076.52|17196.64|17076.64|17195.46|17075.46|10
1632902950000|2021-09-29 08:09:10|17465.37|17345.37|17464.43|17344.43|17465.37|17345.37|17464.34|17344.34|9
1632902960000|2021-09-29 08:09:20|17463.98|17343.98|17463.86|17343.86|17463.98|17343.98|17463.86|17343.86|6
1632955950000|2021-09-29 22:52:30|17197.84|17077.84|17196.87|17076.87|17198.06|17078.06|17196.86|17076.86|7
1632955960000|2021-09-29 22:52:40|17196.91|17076.91|17196.97|17076.97|17197.1|17077.1|17196.74|17076.74|8
1632902970000|2021-09-29 08:09:30|17463.9|17343.9|17463.55|17343.55|17463.9|17343.9|17463.5|17343.5|4
1632955970000|2021-09-29 22:52:50|17196.9|17076.9|17198.23|17078.23|17198.23|17078.23|17196.43|17076.43|10
1632902980000|2021-09-29 08:09:40|17463.59|17343.59|17463.01|17343.01|17463.59|17343.59|17463.01|17343.01|6
1632902990000|2021-09-29 08:09:50|17462.77|17342.77|17461.32|17341.32|17462.77|17342.77|17461.32|17341.32|8
1632955980000|2021-09-29 22:53:00|17198.46|17078.46|17202.03|17082.03|17202.22|17082.22|17198.46|17078.46|10
1632903000000|2021-09-29 08:10:00|17461.34|17341.34|17460.84|17340.84|17461.34|17341.34|17460.84|17340.84|5
1632955990000|2021-09-29 22:53:10|17202.24|17082.24|17203.05|17083.05|17203.45|17083.45|17202.24|17082.24|10
1632903010000|2021-09-29 08:10:10|17460.49|17340.49|17457.94|17337.94|17460.49|17340.49|17457.94|17337.94|7
1632903020000|2021-09-29 08:10:20|17457.35|17337.35|17457.36|17337.36|17457.43|17337.43|17457.32|17337.32|5
1632956000000|2021-09-29 22:53:20|17202.94|17082.94|17202.9|17082.9|17203.06|17083.06|17202.17|17082.17|10
1632903030000|2021-09-29 08:10:30|17455.7|17335.7|17455.63|17335.63|17456.04|17336.04|17455.63|17335.63|4
1632956010000|2021-09-29 22:53:30|17203.89|17083.89|17204.19|17084.19|17204.25|17084.25|17203.83|17083.83|8
1632903040000|2021-09-29 08:10:40|17455.6|17335.6|17454.81|17334.81|17455.79|17335.79|17454.81|17334.81|6
1632903050000|2021-09-29 08:10:50|17454.39|17334.39|17454.86|17334.86|17454.96|17334.96|17454.37|17334.37|6
1632956020000|2021-09-29 22:53:40|17204.16|17084.16|17204.94|17084.94|17205.09|17085.09|17204.16|17084.16|8
1632903060000|2021-09-29 08:11:00|17454.66|17334.66|17454.5|17334.5|17454.66|17334.66|17454.47|17334.47|7
1632956030000|2021-09-29 22:53:50|17205.1|17085.1|17208.01|17088.01|17208.01|17088.01|17205.1|17085.1|10
1632903070000|2021-09-29 08:11:10|17454.49|17334.49|17454.84|17334.84|17455.15|17335.15|17454.35|17334.35|9
1632903080000|2021-09-29 08:11:20|17454.73|17334.73|17456.53|17336.53|17456.53|17336.53|17454.73|17334.73|8
1632956040000|2021-09-29 22:54:00|17207.56|17087.56|17211|17091|17211|17091|17207.56|17087.56|10
1632903090000|2021-09-29 08:11:30|17456.9|17336.9|17458.76|17338.76|17459.05|17339.05|17456.86|17336.86|10
1632903100000|2021-09-29 08:11:40|17458.81|17338.81|17453.69|17333.69|17458.81|17338.81|17453.69|17333.69|8
1632956050000|2021-09-29 22:54:10|17210.93|17090.93|17212.46|17092.46|17212.55|17092.55|17210.93|17090.93|10
1632903110000|2021-09-29 08:11:50|17454.04|17334.04|17453.99|17333.99|17454.34|17334.34|17453.89|17333.89|7
1632956060000|2021-09-29 22:54:20|17212.17|17092.17|17211.26|17091.26|17212.4|17092.4|17211.1|17091.1|10
1632903120000|2021-09-29 08:12:00|17454.03|17334.03|17453.75|17333.75|17454.4|17334.4|17453.75|17333.75|9
1632903130000|2021-09-29 08:12:10|17453.69|17333.69|17459.63|17339.63|17459.63|17339.63|17453.42|17333.42|9
1632956070000|2021-09-29 22:54:30|17211.59|17091.59|17217.26|17097.26|17217.26|17097.26|17211.59|17091.59|10
1632903140000|2021-09-29 08:12:20|17460.89|17340.89|17461.62|17341.62|17461.62|17341.62|17460.89|17340.89|7
1632903150000|2021-09-29 08:12:30|17462.04|17342.04|17462.81|17342.81|17462.81|17342.81|17461.99|17341.99|6
1632956080000|2021-09-29 22:54:40|17218.08|17098.08|17220.85|17100.85|17220.87|17100.87|17218.08|17098.08|9
1632903160000|2021-09-29 08:12:40|17462.92|17342.92|17462.92|17342.92|17462.95|17342.95|17462.92|17342.92|3
1632903170000|2021-09-29 08:12:50|17462.85|17342.85|17462.77|17342.77|17462.94|17342.94|17462.77|17342.77|7
1632956090000|2021-09-29 22:54:50|17220.88|17100.88|17221.52|17101.52|17221.88|17101.88|17220.58|17100.58|10
1632903180000|2021-09-29 08:13:00|17462.9|17342.9|17464.29|17344.29|17464.43|17344.43|17462.9|17342.9|9
1632903190000|2021-09-29 08:13:10|17464.6|17344.6|17464.34|17344.34|17464.64|17344.64|17464.34|17344.34|6
1632956100000|2021-09-29 22:55:00|17220.93|17100.93|17219.87|17099.87|17220.93|17100.93|17219.87|17099.87|10
1632903200000|2021-09-29 08:13:20|17464.35|17344.35|17465.64|17345.64|17465.64|17345.64|17463.87|17343.87|5
1632903210000|2021-09-29 08:13:30|17465.13|17345.13|17465.39|17345.39|17465.45|17345.45|17464.53|17344.53|6
1632956110000|2021-09-29 22:55:10|17220.3|17100.3|17220.68|17100.68|17221.32|17101.32|17220.05|17100.05|10
1632903220000|2021-09-29 08:13:40|17465.35|17345.35|17467.36|17347.36|17467.36|17347.36|17465.35|17345.35|8
1632956120000|2021-09-29 22:55:20|17220.32|17100.32|17218.2|17098.2|17220.32|17100.32|17218.2|17098.2|8
1632903230000|2021-09-29 08:13:50|17467.27|17347.27|17466.85|17346.85|17467.3|17347.3|17466.85|17346.85|7
1632903240000|2021-09-29 08:14:00|17466.83|17346.83|17466.68|17346.68|17466.85|17346.85|17466.68|17346.68|6
1632956130000|2021-09-29 22:55:30|17218.59|17098.59|17220.18|17100.18|17220.33|17100.33|17218.59|17098.59|9
1632903250000|2021-09-29 08:14:10|17466.6|17346.6|17467.46|17347.46|17467.46|17347.46|17466.54|17346.54|5
1632903260000|2021-09-29 08:14:20|17467.78|17347.78|17468.3|17348.3|17468.3|17348.3|17467.78|17347.78|8
1632956140000|2021-09-29 22:55:40|17219.78|17099.78|17218.77|17098.77|17219.78|17099.78|17218.67|17098.67|10
1632903270000|2021-09-29 08:14:30|17468.35|17348.35|17469.41|17349.41|17469.49|17349.49|17468.35|17348.35|6
1632903280000|2021-09-29 08:14:40|17470.4|17350.4|17470.85|17350.85|17471.02|17351.02|17470.19|17350.19|7
1632956150000|2021-09-29 22:55:50|17218.48|17098.48|17216.8|17096.8|17218.51|17098.51|17216.75|17096.75|10
1632903290000|2021-09-29 08:14:50|17470.82|17350.82|17470.4|17350.4|17470.95|17350.95|17470.4|17350.4|8
1632956160000|2021-09-29 22:56:00|17217.01|17097.01|17216.67|17096.67|17217.19|17097.19|17216.67|17096.67|10
1632903300000|2021-09-29 08:15:00|17470.57|17350.57|17470.61|17350.61|17470.68|17350.68|17470.49|17350.49|6
1632903310000|2021-09-29 08:15:10|17470.42|17350.42|17469.67|17349.67|17470.42|17350.42|17469.67|17349.67|6
1632956170000|2021-09-29 22:56:10|17216.53|17096.53|17214.79|17094.79|17216.72|17096.72|17214.6|17094.6|10
1632903320000|2021-09-29 08:15:20|17469.27|17349.27|17468.84|17348.84|17469.34|17349.34|17468.84|17348.84|7
1632903330000|2021-09-29 08:15:30|17469.1|17349.1|17469.15|17349.15|17469.15|17349.15|17469.07|17349.07|4
1632956180000|2021-09-29 22:56:20|17214.48|17094.48|17215.44|17095.44|17216.71|17096.71|17214.2|17094.2|10
1632903340000|2021-09-29 08:15:40|17468.93|17348.93|17468.72|17348.72|17468.93|17348.93|17468.72|17348.72|7
1632956190000|2021-09-29 22:56:30|17215.3|17095.3|17215.73|17095.73|17216.29|17096.29|17215.3|17095.3|10
1632903350000|2021-09-29 08:15:50|17468.71|17348.71|17469.01|17349.01|17469.01|17349.01|17468.71|17348.71|3
1632903360000|2021-09-29 08:16:00|17469.02|17349.02|17468.27|17348.27|17469.39|17349.39|17468.27|17348.27|9
1632956200000|2021-09-29 22:56:40|17215.9|17095.9|17214.29|17094.29|17216.08|17096.08|17214.29|17094.29|10
1632903370000|2021-09-29 08:16:10|17468.69|17348.69|17467.77|17347.77|17468.69|17348.69|17467.77|17347.77|9
1632903380000|2021-09-29 08:16:20|17467.9|17347.9|17467.57|17347.57|17467.9|17347.9|17467.29|17347.29|8
1632956210000|2021-09-29 22:56:50|17214.96|17094.96|17212.58|17092.58|17214.96|17094.96|17212.58|17092.58|8
1632903390000|2021-09-29 08:16:30|17467.72|17347.72|17468.5|17348.5|17468.5|17348.5|17467.52|17347.52|10
1632956220000|2021-09-29 22:57:00|17212.67|17092.67|17212.32|17092.32|17212.89|17092.89|17212.32|17092.32|8
1632903400000|2021-09-29 08:16:40|17468.28|17348.28|17467.8|17347.8|17468.42|17348.42|17467.8|17347.8|9
1632903410000|2021-09-29 08:16:50|17467.82|17347.82|17467.68|17347.68|17468.84|17348.84|17467.68|17347.68|9
1632956230000|2021-09-29 22:57:10|17212.35|17092.35|17212.3|17092.3|17212.35|17092.35|17212.06|17092.06|6
1632903420000|2021-09-29 08:17:00|17467.4|17347.4|17463.75|17343.75|17467.4|17347.4|17463.59|17343.59|9
1632903430000|2021-09-29 08:17:10|17463.65|17343.65|17463.88|17343.88|17464.04|17344.04|17463.61|17343.61|8
1632956240000|2021-09-29 22:57:20|17212.28|17092.28|17210.07|17090.07|17212.28|17092.28|17209.85|17089.85|9
1632903440000|2021-09-29 08:17:20|17463.93|17343.93|17463.32|17343.32|17463.93|17343.93|17463.32|17343.32|8
1632956250000|2021-09-29 22:57:30|17210.26|17090.26|17210.11|17090.11|17210.26|17090.26|17208.07|17088.07|10
1632903450000|2021-09-29 08:17:30|17463.19|17343.19|17462.4|17342.4|17463.27|17343.27|17462.4|17342.4|6
1632903460000|2021-09-29 08:17:40|17462.55|17342.55|17462.43|17342.43|17462.62|17342.62|17462.43|17342.43|4
1632956260000|2021-09-29 22:57:40|17210.56|17090.56|17211.14|17091.14|17211.35|17091.35|17210.56|17090.56|7
1632903470000|2021-09-29 08:17:50|17462.15|17342.15|17460.37|17340.37|17462.15|17342.15|17460.37|17340.37|9
1632903480000|2021-09-29 08:18:00|17460.26|17340.26|17457.91|17337.91|17460.26|17340.26|17457.91|17337.91|9
1632956270000|2021-09-29 22:57:50|17211.62|17091.62|17211.14|17091.14|17212.12|17092.12|17210.95|17090.95|9
1632903490000|2021-09-29 08:18:10|17457.4|17337.4|17456.55|17336.55|17457.4|17337.4|17456.12|17336.12|8
1632956280000|2021-09-29 22:58:00|17210.96|17090.96|17211.72|17091.72|17212.01|17092.01|17210.89|17090.89|10
1632903500000|2021-09-29 08:18:20|17456.52|17336.52|17454.33|17334.33|17456.72|17336.72|17454.31|17334.31|9
1632903510000|2021-09-29 08:18:30|17454.11|17334.11|17451.34|17331.34|17454.11|17334.11|17451.34|17331.34|7
1632956290000|2021-09-29 22:58:10|17211.49|17091.49|17211.78|17091.78|17212.25|17092.25|17211.49|17091.49|9
1632903520000|2021-09-29 08:18:40|17451.28|17331.28|17451.59|17331.59|17451.99|17331.99|17451.28|17331.28|8
1632903530000|2021-09-29 08:18:50|17450.8|17330.8|17448.69|17328.69|17450.8|17330.8|17448.69|17328.69|6
1632956300000|2021-09-29 22:58:20|17211.77|17091.77|17210.65|17090.65|17212.04|17092.04|17210.64|17090.64|7
1632903540000|2021-09-29 08:19:00|17448.58|17328.58|17447.61|17327.61|17448.58|17328.58|17447.61|17327.61|4
1632956310000|2021-09-29 22:58:30|17211.17|17091.17|17212.35|17092.35|17212.35|17092.35|17211.03|17091.03|8
1632903550000|2021-09-29 08:19:10|17447.56|17327.56|17447.21|17327.21|17447.6|17327.6|17447.21|17327.21|5
1632956320000|2021-09-29 22:58:40|17211.67|17091.67|17210.77|17090.77|17211.98|17091.98|17210.77|17090.77|9
1632903560000|2021-09-29 08:19:20|17446.99|17326.99|17443.5|17323.5|17446.99|17326.99|17442.47|17322.47|10
1632956330000|2021-09-29 22:58:50|17210.67|17090.67|17211.04|17091.04|17211.04|17091.04|17210.55|17090.55|8
1632903570000|2021-09-29 08:19:30|17442.41|17322.41|17439.88|17319.88|17442.85|17322.85|17439.88|17319.88|10
1632903580000|2021-09-29 08:19:40|17439.8|17319.8|17439.68|17319.68|17440.4|17320.4|17439.68|17319.68|9
1632956340000|2021-09-29 22:59:00|17210.43|17090.43|17205.41|17085.41|17210.43|17090.43|17205.41|17085.41|10
1632903590000|2021-09-29 08:19:50|17439.64|17319.64|17439.2|17319.2|17439.64|17319.64|17438.97|17318.97|9
1632903600000|2021-09-29 08:20:00|17439.21|17319.21|17438.72|17318.72|17439.21|17319.21|17438.6|17318.6|8
1632956350000|2021-09-29 22:59:10|17205.01|17085.01|17202.4|17082.4|17205.01|17085.01|17202.4|17082.4|10
1632903610000|2021-09-29 08:20:10|17438.75|17318.75|17436.51|17316.51|17438.75|17318.75|17436.3|17316.3|8
1632956360000|2021-09-29 22:59:20|17202.27|17082.27|17199.11|17079.11|17202.27|17082.27|17198.87|17078.87|9
1632903620000|2021-09-29 08:20:20|17435.4|17315.4|17434.98|17314.98|17435.81|17315.81|17434.98|17314.98|9
1632903630000|2021-09-29 08:20:30|17435.15|17315.15|17435.65|17315.65|17435.65|17315.65|17435.15|17315.15|4
1632956370000|2021-09-29 22:59:30|17199.21|17079.21|17195.72|17075.72|17199.21|17079.21|17195.59|17075.59|10
1632903640000|2021-09-29 08:20:40|17435.67|17315.67|17436.03|17316.03|17436.16|17316.16|17435.67|17315.67|6
1632903650000|2021-09-29 08:20:50|17436.13|17316.13|17435.1|17315.1|17436.13|17316.13|17435.1|17315.1|9
1632956380000|2021-09-29 22:59:40|17195.7|17075.7|17197.44|17077.44|17197.63|17077.63|17195.61|17075.61|10
1632903660000|2021-09-29 08:21:00|17435.17|17315.17|17435.77|17315.77|17435.77|17315.77|17435.06|17315.06|8
1632956390000|2021-09-29 22:59:50|17197.27|17077.27|17197.13|17077.13|17197.62|17077.62|17196.62|17076.62|10
1632903670000|2021-09-29 08:21:10|17435.52|17315.52|17430.87|17310.87|17435.52|17315.52|17430.87|17310.87|8
1632903680000|2021-09-29 08:21:20|17431|17311|17431.9|17311.9|17431.9|17311.9|17430.95|17310.95|8
1632956400000|2021-09-29 23:00:00|17196.6|17076.6|17193.37|17073.37|17196.97|17076.97|17193.31|17073.31|10
1632903690000|2021-09-29 08:21:30|17432.12|17312.12|17432.12|17312.12|17432.51|17312.51|17432.12|17312.12|8
1632903700000|2021-09-29 08:21:40|17432.01|17312.01|17432.54|17312.54|17432.55|17312.55|17432.01|17312.01|6
1632956410000|2021-09-29 23:00:10|17192.93|17072.93|17192.79|17072.79|17193.55|17073.55|17192.78|17072.78|10
1632903710000|2021-09-29 08:21:50|17432.21|17312.21|17430.53|17310.53|17432.21|17312.21|17430.53|17310.53|10
1632903720000|2021-09-29 08:22:00|17430.27|17310.27|17429.34|17309.34|17430.39|17310.39|17429.34|17309.34|8
1632956420000|2021-09-29 23:00:20|17192.78|17072.78|17190.96|17070.96|17192.78|17072.78|17190.96|17070.96|8
1632903730000|2021-09-29 08:22:10|17430.12|17310.12|17430.67|17310.67|17430.67|17310.67|17429.81|17309.81|10
1632956430000|2021-09-29 23:00:30|17191.03|17071.03|17189.72|17069.72|17191.03|17071.03|17189.72|17069.72|9
1632903740000|2021-09-29 08:22:20|17430.78|17310.78|17431.34|17311.34|17431.55|17311.55|17430.78|17310.78|9
1632903750000|2021-09-29 08:22:30|17431.45|17311.45|17431.92|17311.92|17432.66|17312.66|17431.03|17311.03|7
1632956440000|2021-09-29 23:00:40|17189.77|17069.77|17188.72|17068.72|17189.77|17069.77|17188.66|17068.66|8
1632903760000|2021-09-29 08:22:40|17432.56|17312.56|17433|17313|17433.56|17313.56|17432.56|17312.56|6
1632903770000|2021-09-29 08:22:50|17433.09|17313.09|17433.39|17313.39|17433.39|17313.39|17433.09|17313.09|7
1632956450000|2021-09-29 23:00:50|17187.75|17067.75|17187.03|17067.03|17188.07|17068.07|17186.98|17066.98|9
1632903780000|2021-09-29 08:23:00|17433.29|17313.29|17433.86|17313.86|17433.86|17313.86|17433.29|17313.29|7
1632956460000|2021-09-29 23:01:00|17187|17067|17186.53|17066.53|17187|17067|17185.32|17065.32|10
1632903790000|2021-09-29 08:23:10|17434.09|17314.09|17435.3|17315.3|17435.3|17315.3|17434.09|17314.09|5
1632903800000|2021-09-29 08:23:20|17435.32|17315.32|17434.55|17314.55|17435.32|17315.32|17434.55|17314.55|7
1632956470000|2021-09-29 23:01:10|17186.48|17066.48|17185.14|17065.14|17186.48|17066.48|17185.07|17065.07|8
1632903810000|2021-09-29 08:23:30|17433.84|17313.84|17433.22|17313.22|17433.86|17313.86|17433.07|17313.07|9
1632903820000|2021-09-29 08:23:40|17433.18|17313.18|17432.36|17312.36|17433.24|17313.24|17432.36|17312.36|4
1632956480000|2021-09-29 23:01:20|17184.84|17064.84|17183.74|17063.74|17184.84|17064.84|17183.74|17063.74|7
1632903830000|2021-09-29 08:23:50|17432.26|17312.26|17431.57|17311.57|17432.26|17312.26|17431.57|17311.57|6
1632956490000|2021-09-29 23:01:30|17183.68|17063.68|17180.99|17060.99|17183.68|17063.68|17180.4|17060.4|8
1632903840000|2021-09-29 08:24:00|17431.6|17311.6|17431.31|17311.31|17431.77|17311.77|17431.31|17311.31|6
1632903850000|2021-09-29 08:24:10|17431.29|17311.29|17431.11|17311.11|17431.48|17311.48|17431.11|17311.11|6
1632956500000|2021-09-29 23:01:40|17180.93|17060.93|17177.83|17057.83|17181.62|17061.62|17177.83|17057.83|10
1632903860000|2021-09-29 08:24:20|17431.34|17311.34|17430.24|17310.24|17431.34|17311.34|17430.23|17310.23|9
1632903870000|2021-09-29 08:24:30|17429.3|17309.3|17429.59|17309.59|17429.69|17309.69|17429.3|17309.3|4
1632956510000|2021-09-29 23:01:50|17177.29|17057.29|17176.15|17056.15|17177.29|17057.29|17175.98|17055.98|9
1632903880000|2021-09-29 08:24:40|17429.87|17309.87|17429.84|17309.84|17429.99|17309.99|17429.75|17309.75|6
1632956520000|2021-09-29 23:02:00|17176.21|17056.21|17177.11|17057.11|17177.11|17057.11|17176.01|17056.01|9
1632903890000|2021-09-29 08:24:50|17429.89|17309.89|17429.66|17309.66|17429.89|17309.89|17429.64|17309.64|6
1632903900000|2021-09-29 08:25:00|17429.63|17309.63|17430.24|17310.24|17430.24|17310.24|17429.44|17309.44|6
1632956530000|2021-09-29 23:02:10|17177.61|17057.61|17178.32|17058.32|17178.32|17058.32|17177.36|17057.36|9
1632903910000|2021-09-29 08:25:10|17430.36|17310.36|17431.23|17311.23|17431.23|17311.23|17430.36|17310.36|8
1632903920000|2021-09-29 08:25:20|17431.44|17311.44|17432.72|17312.72|17433.04|17313.04|17431.44|17311.44|6
1632956540000|2021-09-29 23:02:20|17178.28|17058.28|17177.9|17057.9|17178.58|17058.58|17177.84|17057.84|9
1632903930000|2021-09-29 08:25:30|17432.24|17312.24|17431.68|17311.68|17432.24|17312.24|17431.3|17311.3|7
1632903940000|2021-09-29 08:25:40|17431.54|17311.54|17431.61|17311.61|17431.66|17311.66|17431.19|17311.19|9
1632956550000|2021-09-29 23:02:30|17178.12|17058.12|17178.3|17058.3|17178.56|17058.56|17178.11|17058.11|8
1632903950000|2021-09-29 08:25:50|17431.45|17311.45|17431.44|17311.44|17431.49|17311.49|17431.39|17311.39|6
1632956560000|2021-09-29 23:02:40|17178.29|17058.29|17178.35|17058.35|17178.35|17058.35|17177.89|17057.89|10
1632903960000|2021-09-29 08:26:00|17431.72|17311.72|17430.61|17310.61|17431.72|17311.72|17430.61|17310.61|9
1632903970000|2021-09-29 08:26:10|17430.43|17310.43|17429.62|17309.62|17430.78|17310.78|17429.62|17309.62|9
1632956570000|2021-09-29 23:02:50|17178.21|17058.21|17179.95|17059.95|17180.06|17060.06|17178.21|17058.21|9
1632903980000|2021-09-29 08:26:20|17429.72|17309.72|17427.65|17307.65|17429.72|17309.72|17427.53|17307.53|7
1632956580000|2021-09-29 23:03:00|17179.74|17059.74|17182.7|17062.7|17182.7|17062.7|17179.74|17059.74|10
1632903990000|2021-09-29 08:26:30|17427.69|17307.69|17426.66|17306.66|17427.7|17307.7|17426.66|17306.66|7
1632904000000|2021-09-29 08:26:40|17426.8|17306.8|17425.43|17305.43|17426.8|17306.8|17425.36|17305.36|10
1632956590000|2021-09-29 23:03:10|17182.58|17062.58|17182.35|17062.35|17183.32|17063.32|17182.35|17062.35|9
1632904010000|2021-09-29 08:26:50|17425.3|17305.3|17424.77|17304.77|17425.3|17305.3|17424.02|17304.02|10
1632956600000|2021-09-29 23:03:20|17182.76|17062.76|17181.72|17061.72|17182.78|17062.78|17181.72|17061.72|8
1632904020000|2021-09-29 08:27:00|17424.37|17304.37|17417.84|17297.84|17424.49|17304.49|17417.84|17297.84|10
1632904030000|2021-09-29 08:27:10|17418.73|17298.73|17418.67|17298.67|17419.44|17299.44|17418.4|17298.4|10
1632956610000|2021-09-29 23:03:30|17182.61|17062.61|17182.83|17062.83|17182.86|17062.86|17181.1|17061.1|10
1632904040000|2021-09-29 08:27:20|17419.83|17299.83|17415.52|17295.52|17419.83|17299.83|17413.64|17293.64|10
1632956620000|2021-09-29 23:03:40|17183.36|17063.36|17182.62|17062.62|17184.06|17064.06|17181.98|17061.98|10
1632904050000|2021-09-29 08:27:30|17414.56|17294.56|17413.61|17293.61|17416.06|17296.06|17411.51|17291.51|10
1632904060000|2021-09-29 08:27:40|17412.86|17292.86|17415.44|17295.44|17415.44|17295.44|17412.86|17292.86|9
1632956630000|2021-09-29 23:03:50|17182.56|17062.56|17179.07|17059.07|17182.56|17062.56|17179.07|17059.07|9
1632904070000|2021-09-29 08:27:50|17417.25|17297.25|17421.05|17301.05|17421.05|17301.05|17417.25|17297.25|9
1632956640000|2021-09-29 23:04:00|17177.85|17057.85|17172.94|17052.94|17177.85|17057.85|17172.94|17052.94|10
1632904080000|2021-09-29 08:28:00|17421.58|17301.58|17420.39|17300.39|17421.58|17301.58|17420.22|17300.22|10
1632904090000|2021-09-29 08:28:10|17421.52|17301.52|17424.73|17304.73|17424.73|17304.73|17421.52|17301.52|9
1632956650000|2021-09-29 23:04:10|17172.91|17052.91|17171.78|17051.78|17172.91|17052.91|17171.78|17051.78|9
1632904100000|2021-09-29 08:28:20|17424.47|17304.47|17425.3|17305.3|17425.46|17305.46|17424.47|17304.47|9
1632956660000|2021-09-29 23:04:20|17171.92|17051.92|17170.42|17050.42|17172.67|17052.67|17170.42|17050.42|10
1632904110000|2021-09-29 08:28:30|17426.01|17306.01|17425.78|17305.78|17426.01|17306.01|17425.61|17305.61|8
1632904120000|2021-09-29 08:28:40|17425.9|17305.9|17429.37|17309.37|17429.52|17309.52|17425.9|17305.9|10
1632956670000|2021-09-29 23:04:30|17170.49|17050.49|17168.06|17048.06|17170.49|17050.49|17168.05|17048.05|9
1632904130000|2021-09-29 08:28:50|17429.43|17309.43|17430.8|17310.8|17431.32|17311.32|17429.43|17309.43|8
1632904140000|2021-09-29 08:29:00|17430.49|17310.49|17436|17316|17436|17316|17430.49|17310.49|9
1632956680000|2021-09-29 23:04:40|17167.2|17047.2|17166.76|17046.76|17167.2|17047.2|17166.76|17046.76|9
1632904150000|2021-09-29 08:29:10|17435.76|17315.76|17438.56|17318.56|17438.56|17318.56|17435.75|17315.75|10
1632904160000|2021-09-29 08:29:20|17438.99|17318.99|17441.48|17321.48|17441.48|17321.48|17438.99|17318.99|9
1632956690000|2021-09-29 23:04:50|17167.04|17047.04|17162.17|17042.17|17167.35|17047.35|17162.17|17042.17|9
1632904170000|2021-09-29 08:29:30|17441.14|17321.14|17440.63|17320.63|17441.22|17321.22|17440.63|17320.63|6
1632956700000|2021-09-29 23:05:00|17162.11|17042.11|17158.66|17038.66|17162.11|17042.11|17158.6|17038.6|10
1632904180000|2021-09-29 08:29:40|17440.59|17320.59|17440.99|17320.99|17441.76|17321.76|17439.97|17319.97|10
1632904190000|2021-09-29 08:29:50|17440.89|17320.89|17440.81|17320.81|17441.04|17321.04|17440.81|17320.81|7
1632956710000|2021-09-29 23:05:10|17158.84|17038.84|17162.22|17042.22|17162.22|17042.22|17158.64|17038.64|9
1632904200000|2021-09-29 08:30:00|17440.86|17320.86|17442.74|17322.74|17442.74|17322.74|17440.75|17320.75|9
1632904210000|2021-09-29 08:30:10|17443.84|17323.84|17445.51|17325.51|17445.51|17325.51|17443.84|17323.84|10
1632956720000|2021-09-29 23:05:20|17163.19|17043.19|17164.56|17044.56|17164.56|17044.56|17163.19|17043.19|10
1632904220000|2021-09-29 08:30:20|17448.11|17328.11|17449.01|17329.01|17449.06|17329.06|17448|17328|9
1632956730000|2021-09-29 23:05:30|17164.95|17044.95|17169.87|17049.87|17169.87|17049.87|17164.95|17044.95|9
1632904230000|2021-09-29 08:30:30|17449.14|17329.14|17449.49|17329.49|17449.62|17329.62|17449.14|17329.14|9
1632904240000|2021-09-29 08:30:40|17449.53|17329.53|17454.98|17334.98|17454.98|17334.98|17449.52|17329.52|10
1632956740000|2021-09-29 23:05:40|17169.98|17049.98|17170.31|17050.31|17170.32|17050.32|17169.98|17049.98|7
1632904250000|2021-09-29 08:30:50|17456.56|17336.56|17462.43|17342.43|17462.43|17342.43|17456.56|17336.56|6
1632904260000|2021-09-29 08:31:00|17462.47|17342.47|17462.28|17342.28|17462.76|17342.76|17462.28|17342.28|6
1632956750000|2021-09-29 23:05:50|17170.38|17050.38|17173.21|17053.21|17173.21|17053.21|17170.35|17050.35|6
1632904270000|2021-09-29 08:31:10|17462.27|17342.27|17465.41|17345.41|17465.41|17345.41|17462.27|17342.27|10
1632904280000|2021-09-29 08:31:20|17467.19|17347.19|17471.33|17351.33|17471.48|17351.48|17467.19|17347.19|9
1632956760000|2021-09-29 23:06:00|17174.49|17054.49|17178.57|17058.57|17178.57|17058.57|17174.49|17054.49|10
1632904290000|2021-09-29 08:31:30|17471.82|17351.82|17475.92|17355.92|17476.04|17356.04|17471.82|17351.82|10
1632956770000|2021-09-29 23:06:10|17178.94|17058.94|17180.75|17060.75|17180.75|17060.75|17178.94|17058.94|10
1632904300000|2021-09-29 08:31:40|17476.1|17356.1|17478.82|17358.82|17478.97|17358.97|17476.09|17356.09|8
1632904310000|2021-09-29 08:31:50|17478.88|17358.88|17481.02|17361.02|17481.02|17361.02|17478.88|17358.88|7
1632956780000|2021-09-29 23:06:20|17180.49|17060.49|17181.73|17061.73|17181.73|17061.73|17180.02|17060.02|10
1632904320000|2021-09-29 08:32:00|17480.87|17360.87|17482.11|17362.11|17482.11|17362.11|17480.87|17360.87|5
1632904330000|2021-09-29 08:32:10|17482.25|17362.25|17482.61|17362.61|17482.67|17362.67|17482.25|17362.25|5
1632956790000|2021-09-29 23:06:30|17181.65|17061.65|17182.33|17062.33|17182.43|17062.43|17181.65|17061.65|10
1632904340000|2021-09-29 08:32:20|17482.62|17362.62|17483.38|17363.38|17483.38|17363.38|17482.62|17362.62|6
1632956800000|2021-09-29 23:06:40|17182.58|17062.58|17185.92|17065.92|17185.92|17065.92|17182.58|17062.58|5
1632904350000|2021-09-29 08:32:30|17483.36|17363.36|17484.29|17364.29|17484.29|17364.29|17483.36|17363.36|2
1632904360000|2021-09-29 08:32:40|17484.32|17364.32|17481.65|17361.65|17484.32|17364.32|17481.65|17361.65|10
1632956810000|2021-09-29 23:06:50|17186.22|17066.22|17189.49|17069.49|17189.49|17069.49|17186.02|17066.02|9
1632904370000|2021-09-29 08:32:50|17480.54|17360.54|17479.58|17359.58|17480.54|17360.54|17479.2|17359.2|7
1632904380000|2021-09-29 08:33:00|17479.27|17359.27|17478.91|17358.91|17479.27|17359.27|17478.91|17358.91|6
1632956820000|2021-09-29 23:07:00|17189.6|17069.6|17193.39|17073.39|17193.52|17073.52|17189.6|17069.6|10
1632904390000|2021-09-29 08:33:10|17477.63|17357.63|17479.07|17359.07|17479.14|17359.14|17477.63|17357.63|6
1632956830000|2021-09-29 23:07:10|17193.36|17073.36|17197.42|17077.42|17197.44|17077.44|17193.33|17073.33|9
1632904400000|2021-09-29 08:33:20|17479.09|17359.09|17479.34|17359.34|17479.34|17359.34|17478.67|17358.67|6
1632904410000|2021-09-29 08:33:30|17479.4|17359.4|17479.21|17359.21|17480.06|17360.06|17479.21|17359.21|7
1632956840000|2021-09-29 23:07:20|17197.65|17077.65|17202.74|17082.74|17202.74|17082.74|17197.65|17077.65|10
1632904420000|2021-09-29 08:33:40|17479.18|17359.18|17476.69|17356.69|17479.18|17359.18|17476.69|17356.69|7
1632904430000|2021-09-29 08:33:50|17476|17356|17473.72|17353.72|17476|17356|17473.72|17353.72|6
1632956850000|2021-09-29 23:07:30|17202.82|17082.82|17203.72|17083.72|17203.74|17083.74|17202.82|17082.82|8
1632904440000|2021-09-29 08:34:00|17473.51|17353.51|17473.25|17353.25|17473.55|17353.55|17472.79|17352.79|8
1632956860000|2021-09-29 23:07:40|17204.24|17084.24|17207.52|17087.52|17207.52|17087.52|17204.24|17084.24|10
1632904450000|2021-09-29 08:34:10|17473.04|17353.04|17472.61|17352.61|17473.21|17353.21|17472.46|17352.46|7
1632904460000|2021-09-29 08:34:20|17472.51|17352.51|17470.14|17350.14|17472.51|17352.51|17470.14|17350.14|7
1632956870000|2021-09-29 23:07:50|17206.51|17086.51|17207.35|17087.35|17207.35|17087.35|17206.41|17086.41|10
1632904470000|2021-09-29 08:34:30|17470.11|17350.11|17469.43|17349.43|17470.48|17350.48|17469.39|17349.39|8
1632904480000|2021-09-29 08:34:40|17469.42|17349.42|17469.07|17349.07|17469.42|17349.42|17469.07|17349.07|4
1632956880000|2021-09-29 23:08:00|17207.76|17087.76|17211.48|17091.48|17211.48|17091.48|17207.76|17087.76|9
1632904490000|2021-09-29 08:34:50|17468.89|17348.89|17467.6|17347.6|17468.89|17348.89|17467.44|17347.44|9
1632956890000|2021-09-29 23:08:10|17211.4|17091.4|17211.61|17091.61|17211.61|17091.61|17211.35|17091.35|8
1632904500000|2021-09-29 08:35:00|17467.7|17347.7|17465.3|17345.3|17468.18|17348.18|17465.3|17345.3|6
1632904510000|2021-09-29 08:35:10|17465.17|17345.17|17467.1|17347.1|17467.11|17347.11|17465.17|17345.17|8
1632956900000|2021-09-29 23:08:20|17211.5|17091.5|17213.48|17093.48|17213.48|17093.48|17211.19|17091.19|8
1632904520000|2021-09-29 08:35:20|17467.11|17347.11|17466.33|17346.33|17467.59|17347.59|17466.14|17346.14|7
1632956910000|2021-09-29 23:08:30|17213.33|17093.33|17219.71|17099.71|17219.71|17099.71|17213.11|17093.11|10
1632904530000|2021-09-29 08:35:30|17466.3|17346.3|17466.46|17346.46|17466.46|17346.46|17466.3|17346.3|2
1632904540000|2021-09-29 08:35:40|17466.6|17346.6|17465.65|17345.65|17466.6|17346.6|17465.62|17345.62|6
1632956920000|2021-09-29 23:08:40|17219.45|17099.45|17219.6|17099.6|17220.36|17100.36|17219.14|17099.14|10
1632904550000|2021-09-29 08:35:50|17465.67|17345.67|17463.81|17343.81|17465.67|17345.67|17463.81|17343.81|7
1632904560000|2021-09-29 08:36:00|17463.8|17343.8|17463.55|17343.55|17463.91|17343.91|17463.46|17343.46|10
1632956930000|2021-09-29 23:08:50|17218.53|17098.53|17215.33|17095.33|17218.53|17098.53|17215.33|17095.33|10
1632904570000|2021-09-29 08:36:10|17463.95|17343.95|17464.3|17344.3|17464.8|17344.8|17463.6|17343.6|10
1632956940000|2021-09-29 23:09:00|17215.19|17095.19|17215.19|17095.19|17215.39|17095.39|17214.75|17094.75|9
1632904580000|2021-09-29 08:36:20|17464.22|17344.22|17461.93|17341.93|17464.22|17344.22|17461.9|17341.9|8
1632904590000|2021-09-29 08:36:30|17461.79|17341.79|17461.52|17341.52|17461.92|17341.92|17461.52|17341.52|6
1632956950000|2021-09-29 23:09:10|17215.34|17095.34|17215.92|17095.92|17215.92|17095.92|17215.29|17095.29|8
1632904600000|2021-09-29 08:36:40|17461.39|17341.39|17458.21|17338.21|17461.39|17341.39|17458.21|17338.21|10
1632904610000|2021-09-29 08:36:50|17458.26|17338.26|17457.39|17337.39|17458.26|17338.26|17457.39|17337.39|8
1632956960000|2021-09-29 23:09:20|17215.74|17095.74|17214.16|17094.16|17215.74|17095.74|17214.02|17094.02|9
1632904620000|2021-09-29 08:37:00|17457.14|17337.14|17456.66|17336.66|17457.34|17337.34|17456.66|17336.66|6
1632904630000|2021-09-29 08:37:10|17456.73|17336.73|17456.13|17336.13|17456.75|17336.75|17456.13|17336.13|7
1632956970000|2021-09-29 23:09:30|17214.08|17094.08|17214.97|17094.97|17215.06|17095.06|17213.82|17093.82|9
1632904640000|2021-09-29 08:37:20|17455.7|17335.7|17452.31|17332.31|17455.7|17335.7|17452.31|17332.31|8
1632904650000|2021-09-29 08:37:30|17452.29|17332.29|17448.07|17328.07|17452.29|17332.29|17448.03|17328.03|8
1632956980000|2021-09-29 23:09:40|17214.3|17094.3|17213.62|17093.62|17215|17095|17213.62|17093.62|7
1632904660000|2021-09-29 08:37:40|17448.06|17328.06|17445.99|17325.99|17448.06|17328.06|17445.99|17325.99|7
1632904670000|2021-09-29 08:37:50|17445.17|17325.17|17442.51|17322.51|17445.17|17325.17|17442.51|17322.51|10
1632956990000|2021-09-29 23:09:50|17213.05|17093.05|17210.98|17090.98|17213.05|17093.05|17210.98|17090.98|9
1632904680000|2021-09-29 08:38:00|17442.44|17322.44|17440.31|17320.31|17442.44|17322.44|17440.31|17320.31|10
1632957000000|2021-09-29 23:10:00|17212.3|17092.3|17220.8|17100.8|17220.8|17100.8|17211.95|17091.95|10
1632904690000|2021-09-29 08:38:10|17438.77|17318.77|17432.5|17312.5|17438.8|17318.8|17432.5|17312.5|9
1632904700000|2021-09-29 08:38:20|17431.8|17311.8|17425.38|17305.38|17431.8|17311.8|17425.34|17305.34|10
1632957010000|2021-09-29 23:10:10|17219.71|17099.71|17221.5|17101.5|17221.5|17101.5|17219.71|17099.71|10
1632904710000|2021-09-29 08:38:30|17420.63|17300.63|17413.34|17293.34|17420.63|17300.63|17413.34|17293.34|9
1632904720000|2021-09-29 08:38:40|17413.08|17293.08|17414.55|17294.55|17415.96|17295.96|17412.14|17292.14|9
1632957020000|2021-09-29 23:10:20|17223.05|17103.05|17228.98|17108.98|17228.98|17108.98|17223.05|17103.05|10
1632904730000|2021-09-29 08:38:50|17414.18|17294.18|17411.09|17291.09|17414.49|17294.49|17409.94|17289.94|10
1632904740000|2021-09-29 08:39:00|17409.88|17289.88|17410.49|17290.49|17410.65|17290.65|17409.08|17289.08|10
1632957030000|2021-09-29 23:10:30|17229.29|17109.29|17230.54|17110.54|17230.6|17110.6|17229.26|17109.26|9
1632904750000|2021-09-29 08:39:10|17411.33|17291.33|17410.28|17290.28|17411.92|17291.92|17410.28|17290.28|10
1632957040000|2021-09-29 23:10:40|17230.88|17110.88|17228.25|17108.25|17232.06|17112.06|17228.25|17108.25|10
1632904760000|2021-09-29 08:39:20|17410.39|17290.39|17410.68|17290.68|17410.68|17290.68|17409.94|17289.94|8
1632904770000|2021-09-29 08:39:30|17409.05|17289.05|17408.44|17288.44|17409.05|17289.05|17407.3|17287.3|8
1632957050000|2021-09-29 23:10:50|17227.95|17107.95|17228.11|17108.11|17228.11|17108.11|17227.31|17107.31|10
1632904780000|2021-09-29 08:39:40|17407.95|17287.95|17407.43|17287.43|17407.95|17287.95|17407.43|17287.43|7
1632904790000|2021-09-29 08:39:50|17408.73|17288.73|17410.81|17290.81|17410.81|17290.81|17408.57|17288.57|9
1632957060000|2021-09-29 23:11:00|17228.58|17108.58|17226.74|17106.74|17228.58|17108.58|17226.74|17106.74|10
1632904800000|2021-09-29 08:40:00|17411.02|17291.02|17411.28|17291.28|17411.72|17291.72|17410.59|17290.59|9
1632957070000|2021-09-29 23:11:10|17226.6|17106.6|17222.47|17102.47|17226.69|17106.69|17222.47|17102.47|9
1632904810000|2021-09-29 08:40:10|17411.05|17291.05|17411.27|17291.27|17411.27|17291.27|17410.74|17290.74|6
1632904820000|2021-09-29 08:40:20|17411.15|17291.15|17413.1|17293.1|17413.27|17293.27|17411.15|17291.15|7
1632957080000|2021-09-29 23:11:20|17222.51|17102.51|17221.6|17101.6|17222.97|17102.97|17221.55|17101.55|8
1632904830000|2021-09-29 08:40:30|17413.22|17293.22|17416.43|17296.43|17416.46|17296.46|17413.22|17293.22|9
1632904840000|2021-09-29 08:40:40|17416.49|17296.49|17417.38|17297.38|17417.67|17297.67|17416.49|17296.49|8
1632957090000|2021-09-29 23:11:30|17221.57|17101.57|17220.88|17100.88|17222.02|17102.02|17220.88|17100.88|8
1632904850000|2021-09-29 08:40:50|17418.42|17298.42|17419.06|17299.06|17419.06|17299.06|17418.42|17298.42|5
1632957100000|2021-09-29 23:11:40|17220.76|17100.76|17219.52|17099.52|17220.76|17100.76|17218.89|17098.89|9
1632904860000|2021-09-29 08:41:00|17418.98|17298.98|17419.9|17299.9|17420.12|17300.12|17418.98|17298.98|7
1632904870000|2021-09-29 08:41:10|17419.7|17299.7|17421.4|17301.4|17421.4|17301.4|17419.69|17299.69|8
1632957110000|2021-09-29 23:11:50|17218.57|17098.57|17218.09|17098.09|17218.6|17098.6|17217.97|17097.97|10
1632904880000|2021-09-29 08:41:20|17421.49|17301.49|17421.35|17301.35|17421.56|17301.56|17421.35|17301.35|4
1632957120000|2021-09-29 23:12:00|17218.12|17098.12|17221.9|17101.9|17221.9|17101.9|17218.11|17098.11|10
1632904890000|2021-09-29 08:41:30|17421.42|17301.42|17421.14|17301.14|17421.42|17301.42|17420.87|17300.87|6
1632904900000|2021-09-29 08:41:40|17420.89|17300.89|17420.58|17300.58|17420.89|17300.89|17420.58|17300.58|7
1632957130000|2021-09-29 23:12:10|17222.16|17102.16|17221.95|17101.95|17223.66|17103.66|17221.95|17101.95|9
1632904910000|2021-09-29 08:41:50|17420.29|17300.29|17422.27|17302.27|17422.47|17302.47|17420.29|17300.29|9
1632904920000|2021-09-29 08:42:00|17422.02|17302.02|17423.56|17303.56|17423.56|17303.56|17422.02|17302.02|6
1632957140000|2021-09-29 23:12:20|17222.18|17102.18|17218.43|17098.43|17222.18|17102.18|17218.43|17098.43|10
1632904930000|2021-09-29 08:42:10|17423.81|17303.81|17424.47|17304.47|17424.47|17304.47|17423.81|17303.81|6
1632957150000|2021-09-29 23:12:30|17217.79|17097.79|17217.79|17097.79|17217.81|17097.81|17217.17|17097.17|9
1632904940000|2021-09-29 08:42:20|17424.46|17304.46|17424.16|17304.16|17424.51|17304.51|17424.16|17304.16|8
1632904950000|2021-09-29 08:42:30|17424.52|17304.52|17422.87|17302.87|17424.61|17304.61|17422.86|17302.86|8
1632957160000|2021-09-29 23:12:40|17216.79|17096.79|17215.64|17095.64|17216.79|17096.79|17215.28|17095.28|9
1632904960000|2021-09-29 08:42:40|17423.1|17303.1|17422.32|17302.32|17423.1|17303.1|17422.31|17302.31|7
1632904970000|2021-09-29 08:42:50|17422.41|17302.41|17422.86|17302.86|17423.24|17303.24|17422.17|17302.17|7
1632957170000|2021-09-29 23:12:50|17215.24|17095.24|17214.96|17094.96|17215.36|17095.36|17214.74|17094.74|10
1632904980000|2021-09-29 08:43:00|17422.39|17302.39|17421.22|17301.22|17422.39|17302.39|17421.22|17301.22|9
1632957180000|2021-09-29 23:13:00|17214.95|17094.95|17211.05|17091.05|17214.95|17094.95|17211.05|17091.05|9
1632904990000|2021-09-29 08:43:10|17421.85|17301.85|17420.67|17300.67|17422.23|17302.23|17420.63|17300.63|8
1632905000000|2021-09-29 08:43:20|17420.79|17300.79|17420.44|17300.44|17421.21|17301.21|17420.44|17300.44|8
1632957190000|2021-09-29 23:13:10|17210.92|17090.92|17209.41|17089.41|17211.17|17091.17|17209.41|17089.41|10
1632905010000|2021-09-29 08:43:30|17420.33|17300.33|17419.87|17299.87|17420.97|17300.97|17419.87|17299.87|7
1632905020000|2021-09-29 08:43:40|17419.51|17299.51|17419.36|17299.36|17419.51|17299.51|17419.16|17299.16|4
1632957200000|2021-09-29 23:13:20|17208.85|17088.85|17204.97|17084.97|17208.85|17088.85|17204.97|17084.97|10
1632905030000|2021-09-29 08:43:50|17419.02|17299.02|17419.13|17299.13|17419.67|17299.67|17419.02|17299.02|9
1632905040000|2021-09-29 08:44:00|17419.21|17299.21|17420.27|17300.27|17420.32|17300.32|17419.01|17299.01|8
1632957210000|2021-09-29 23:13:30|17205.27|17085.27|17203.2|17083.2|17205.27|17085.27|17203.13|17083.13|10
1632905050000|2021-09-29 08:44:10|17420.51|17300.51|17420.22|17300.22|17420.51|17300.51|17420.13|17300.13|8
1632957220000|2021-09-29 23:13:40|17203.49|17083.49|17203|17083|17203.68|17083.68|17202.94|17082.94|9
1632905060000|2021-09-29 08:44:20|17419.26|17299.26|17419.06|17299.06|17419.26|17299.26|17418.18|17298.18|10
1632905070000|2021-09-29 08:44:30|17418.9|17298.9|17419.17|17299.17|17419.17|17299.17|17418.66|17298.66|9
1632957230000|2021-09-29 23:13:50|17203.01|17083.01|17199.59|17079.59|17203.01|17083.01|17199.59|17079.59|9
1632905080000|2021-09-29 08:44:40|17418.57|17298.57|17418.99|17298.99|17419.28|17299.28|17418.34|17298.34|9
1632905090000|2021-09-29 08:44:50|17419.12|17299.12|17420.6|17300.6|17420.6|17300.6|17418.81|17298.81|9
1632957240000|2021-09-29 23:14:00|17199.45|17079.45|17201.45|17081.45|17202.04|17082.04|17199.04|17079.04|10
1632905100000|2021-09-29 08:45:00|17420.58|17300.58|17421.21|17301.21|17421.21|17301.21|17420.29|17300.29|9
1632957250000|2021-09-29 23:14:10|17201.14|17081.14|17197.04|17077.04|17202.22|17082.22|17197.04|17077.04|10
1632905110000|2021-09-29 08:45:10|17420.96|17300.96|17422.05|17302.05|17422.05|17302.05|17420.96|17300.96|8
1632905120000|2021-09-29 08:45:20|17421.7|17301.7|17421.88|17301.88|17421.92|17301.92|17421.7|17301.7|6
1632957260000|2021-09-29 23:14:20|17197|17077|17197.16|17077.16|17197.47|17077.47|17196.59|17076.59|10
1632905130000|2021-09-29 08:45:30|17421.77|17301.77|17421.91|17301.91|17421.91|17301.91|17421.76|17301.76|4
1632957270000|2021-09-29 23:14:30|17197.06|17077.06|17196.37|17076.37|17197.06|17077.06|17196.34|17076.34|9
1632905140000|2021-09-29 08:45:40|17422.07|17302.07|17423.34|17303.34|17423.34|17303.34|17422.04|17302.04|5
1632905150000|2021-09-29 08:45:50|17423.19|17303.19|17423.93|17303.93|17423.93|17303.93|17423.19|17303.19|5
1632957280000|2021-09-29 23:14:40|17196.53|17076.53|17196.94|17076.94|17196.94|17076.94|17195.85|17075.85|6
1632905160000|2021-09-29 08:46:00|17423.98|17303.98|17424.97|17304.97|17424.97|17304.97|17423.98|17303.98|8
1632905170000|2021-09-29 08:46:10|17424.89|17304.89|17428.32|17308.32|17428.88|17308.88|17424.89|17304.89|10
1632957290000|2021-09-29 23:14:50|17195.87|17075.87|17198.87|17078.87|17198.87|17078.87|17195.87|17075.87|9
1632905180000|2021-09-29 08:46:20|17427.98|17307.98|17429.47|17309.47|17429.47|17309.47|17427.98|17307.98|8
1632957300000|2021-09-29 23:15:00|17198.85|17078.85|17198.97|17078.97|17199.24|17079.24|17198.71|17078.71|9
1632905190000|2021-09-29 08:46:30|17429.3|17309.3|17428.43|17308.43|17429.5|17309.5|17427.67|17307.67|10
1632905200000|2021-09-29 08:46:40|17428.47|17308.47|17429.33|17309.33|17429.33|17309.33|17428.47|17308.47|6
1632957310000|2021-09-29 23:15:10|17199.29|17079.29|17196.98|17076.98|17199.29|17079.29|17196.98|17076.98|8
1632905210000|2021-09-29 08:46:50|17429.53|17309.53|17430.28|17310.28|17430.48|17310.48|17429.53|17309.53|5
1632905220000|2021-09-29 08:47:00|17430.36|17310.36|17431.1|17311.1|17431.1|17311.1|17430.36|17310.36|5
1632957320000|2021-09-29 23:15:20|17197.29|17077.29|17194.52|17074.52|17197.31|17077.31|17194.52|17074.52|9
1632905230000|2021-09-29 08:47:10|17431.9|17311.9|17434.54|17314.54|17434.54|17314.54|17431.9|17311.9|4
1632957330000|2021-09-29 23:15:30|17194.93|17074.93|17191.72|17071.72|17194.95|17074.95|17191.72|17071.72|10
1632905240000|2021-09-29 08:47:20|17435.04|17315.04|17436.79|17316.79|17436.79|17316.79|17435.04|17315.04|3
1632905250000|2021-09-29 08:47:30|17436.38|17316.38|17435.76|17315.76|17436.41|17316.41|17435.76|17315.76|4
1632957340000|2021-09-29 23:15:40|17191.7|17071.7|17190.59|17070.59|17191.7|17071.7|17190.43|17070.43|9
1632905260000|2021-09-29 08:47:40|17435.73|17315.73|17436.14|17316.14|17436.14|17316.14|17435.66|17315.66|5
1632905270000|2021-09-29 08:47:50|17436.12|17316.12|17436.34|17316.34|17436.34|17316.34|17435.95|17315.95|6
1632957350000|2021-09-29 23:15:50|17190.63|17070.63|17188.79|17068.79|17190.63|17070.63|17188.45|17068.45|10
1632905280000|2021-09-29 08:48:00|17435.68|17315.68|17437.06|17317.06|17437.16|17317.16|17435.68|17315.68|5
1632957360000|2021-09-29 23:16:00|17188.77|17068.77|17187.69|17067.69|17188.77|17068.77|17186.85|17066.85|6
1632905290000|2021-09-29 08:48:10|17435.8|17315.8|17435.29|17315.29|17435.8|17315.8|17435.26|17315.26|4
1632905300000|2021-09-29 08:48:20|17434.56|17314.56|17433.72|17313.72|17434.56|17314.56|17433.72|17313.72|6
1632957370000|2021-09-29 23:16:10|17187.49|17067.49|17187.96|17067.96|17187.96|17067.96|17187.03|17067.03|10
1632905310000|2021-09-29 08:48:30|17433.52|17313.52|17431.77|17311.77|17433.52|17313.52|17431.77|17311.77|5
1632905320000|2021-09-29 08:48:40|17431.83|17311.83|17431.23|17311.23|17431.99|17311.99|17431.16|17311.16|8
1632905330000|2021-09-29 08:48:50|17431.21|17311.21|17430.29|17310.29|17431.21|17311.21|17430.29|17310.29|5
1632905340000|2021-09-29 08:49:00|17430.28|17310.28|17429.48|17309.48|17430.28|17310.28|17428.71|17308.71|8
1632905350000|2021-09-29 08:49:10|17429.87|17309.87|17430.28|17310.28|17430.28|17310.28|17429.87|17309.87|7
1632957380000|2021-09-29 23:16:20|17187.83|17067.83|17182.87|17062.87|17187.83|17067.83|17182.87|17062.87|10
1632905360000|2021-09-29 08:49:20|17430.43|17310.43|17430.95|17310.95|17431.5|17311.5|17430.33|17310.33|8
1632905370000|2021-09-29 08:49:30|17431.17|17311.17|17431.56|17311.56|17432.38|17312.38|17431.17|17311.17|8
1632957390000|2021-09-29 23:16:30|17182.93|17062.93|17182.17|17062.17|17183.12|17063.12|17182.13|17062.13|10
1632905380000|2021-09-29 08:49:40|17431.02|17311.02|17432.38|17312.38|17432.38|17312.38|17430.98|17310.98|10
1632957400000|2021-09-29 23:16:40|17182.15|17062.15|17180.49|17060.49|17182.15|17062.15|17180.49|17060.49|10
1632905390000|2021-09-29 08:49:50|17432.75|17312.75|17433.11|17313.11|17433.11|17313.11|17432.25|17312.25|9
1632905400000|2021-09-29 08:50:00|17432.61|17312.61|17433.7|17313.7|17433.7|17313.7|17432.61|17312.61|6
1632957410000|2021-09-29 23:16:50|17179.51|17059.51|17178.2|17058.2|17179.51|17059.51|17178.06|17058.06|9
1632905410000|2021-09-29 08:50:10|17433.56|17313.56|17433.58|17313.58|17433.69|17313.69|17433.49|17313.49|8
1632905420000|2021-09-29 08:50:20|17433.94|17313.94|17434.3|17314.3|17434.36|17314.36|17433.94|17313.94|8
1632957420000|2021-09-29 23:17:00|17178.18|17058.18|17177.83|17057.83|17178.18|17058.18|17177.19|17057.19|8
1632905430000|2021-09-29 08:50:30|17434.34|17314.34|17436.65|17316.65|17436.74|17316.74|17434.34|17314.34|9
1632957430000|2021-09-29 23:17:10|17177.84|17057.84|17177.32|17057.32|17178.03|17058.03|17177.32|17057.32|9
1632905440000|2021-09-29 08:50:40|17436.77|17316.77|17436.27|17316.27|17436.98|17316.98|17436.27|17316.27|7
1632905450000|2021-09-29 08:50:50|17436.28|17316.28|17436.33|17316.33|17436.85|17316.85|17436.26|17316.26|6
1632957440000|2021-09-29 23:17:20|17177.27|17057.27|17176.52|17056.52|17177.38|17057.38|17176.14|17056.14|10
1632905460000|2021-09-29 08:51:00|17436.35|17316.35|17436.97|17316.97|17436.97|17316.97|17436.35|17316.35|5
1632905470000|2021-09-29 08:51:10|17437.63|17317.63|17438.39|17318.39|17438.86|17318.86|17437.63|17317.63|8
1632957450000|2021-09-29 23:17:30|17176.96|17056.96|17178.18|17058.18|17178.2|17058.2|17176.96|17056.96|10
1632905480000|2021-09-29 08:51:20|17438.36|17318.36|17438.3|17318.3|17438.58|17318.58|17438.3|17318.3|8
1632957460000|2021-09-29 23:17:40|17178.04|17058.04|17177.64|17057.64|17178.6|17058.6|17177.64|17057.64|8
1632905490000|2021-09-29 08:51:30|17438.21|17318.21|17438.16|17318.16|17438.21|17318.21|17438.16|17318.16|2
1632905500000|2021-09-29 08:51:40|17438.1|17318.1|17438.09|17318.09|17438.1|17318.1|17437.86|17317.86|6
1632957470000|2021-09-29 23:17:50|17177.71|17057.71|17178.49|17058.49|17178.49|17058.49|17177.68|17057.68|8
1632905510000|2021-09-29 08:51:50|17438.11|17318.11|17436.37|17316.37|17438.23|17318.23|17436.29|17316.29|7
1632905520000|2021-09-29 08:52:00|17436.12|17316.12|17435.87|17315.87|17436.12|17316.12|17435.87|17315.87|4
1632957480000|2021-09-29 23:18:00|17178.92|17058.92|17184.71|17064.71|17184.71|17064.71|17178.92|17058.92|10
1632905530000|2021-09-29 08:52:10|17434.85|17314.85|17434.14|17314.14|17434.85|17314.85|17434.14|17314.14|8
1632957490000|2021-09-29 23:18:10|17184.56|17064.56|17186.93|17066.93|17187.33|17067.33|17184.5|17064.5|9
1632905540000|2021-09-29 08:52:20|17434.18|17314.18|17434.25|17314.25|17434.49|17314.49|17434.12|17314.12|7
1632905550000|2021-09-29 08:52:30|17434.24|17314.24|17432.52|17312.52|17434.24|17314.24|17432.42|17312.42|7
1632957500000|2021-09-29 23:18:20|17186.6|17066.6|17189.65|17069.65|17189.65|17069.65|17186.52|17066.52|10
1632905560000|2021-09-29 08:52:40|17432.5|17312.5|17432.54|17312.54|17432.54|17312.54|17432.45|17312.45|3
1632905570000|2021-09-29 08:52:50|17432.49|17312.49|17434.04|17314.04|17434.04|17314.04|17432.49|17312.49|8
1632957510000|2021-09-29 23:18:30|17189.54|17069.54|17190.77|17070.77|17190.91|17070.91|17189.51|17069.51|10
1632905580000|2021-09-29 08:53:00|17433.98|17313.98|17433.18|17313.18|17433.98|17313.98|17433.18|17313.18|4
1632957520000|2021-09-29 23:18:40|17190.85|17070.85|17191.22|17071.22|17191.22|17071.22|17190.75|17070.75|8
1632905590000|2021-09-29 08:53:10|17433.19|17313.19|17434.54|17314.54|17434.54|17314.54|17433.19|17313.19|4
1632905600000|2021-09-29 08:53:20|17434.49|17314.49|17434.52|17314.52|17434.52|17314.52|17434.43|17314.43|4
1632957530000|2021-09-29 23:18:50|17191.29|17071.29|17188.76|17068.76|17191.43|17071.43|17188.76|17068.76|9
1632905610000|2021-09-29 08:53:30|17434.7|17314.7|17434.7|17314.7|17434.71|17314.71|17434.7|17314.7|3
1632905620000|2021-09-29 08:53:40|17434.66|17314.66|17436.27|17316.27|17436.27|17316.27|17434.66|17314.66|7
1632957540000|2021-09-29 23:19:00|17188.83|17068.83|17188.42|17068.42|17188.83|17068.83|17188.18|17068.18|10
1632905630000|2021-09-29 08:53:50|17436.18|17316.18|17436.93|17316.93|17437.51|17317.51|17436.18|17316.18|7
1632905640000|2021-09-29 08:54:00|17437.57|17317.57|17438.58|17318.58|17438.58|17318.58|17437.57|17317.57|7
1632957550000|2021-09-29 23:19:10|17188.53|17068.53|17189.9|17069.9|17190.31|17070.31|17188.45|17068.45|10
1632905650000|2021-09-29 08:54:10|17438.59|17318.59|17438.34|17318.34|17438.66|17318.66|17438.34|17318.34|4
1632957560000|2021-09-29 23:19:20|17189.89|17069.89|17190.54|17070.54|17190.77|17070.77|17189.83|17069.83|10
1632905660000|2021-09-29 08:54:20|17438.46|17318.46|17438.37|17318.37|17438.47|17318.47|17438.37|17318.37|5
1632905670000|2021-09-29 08:54:30|17438.31|17318.31|17438.51|17318.51|17438.51|17318.51|17437.92|17317.92|3
1632957570000|2021-09-29 23:19:30|17190.32|17070.32|17189.8|17069.8|17190.34|17070.34|17189.8|17069.8|8
1632905680000|2021-09-29 08:54:40|17438.47|17318.47|17438.72|17318.72|17438.72|17318.72|17438.47|17318.47|4
1632905690000|2021-09-29 08:54:50|17438.75|17318.75|17438.93|17318.93|17438.93|17318.93|17438.75|17318.75|3
1632957580000|2021-09-29 23:19:40|17189.41|17069.41|17188.25|17068.25|17189.41|17069.41|17187.77|17067.77|10
1632905700000|2021-09-29 08:55:00|17439.09|17319.09|17439.35|17319.35|17439.35|17319.35|17438.75|17318.75|7
1632905710000|2021-09-29 08:55:10|17439.45|17319.45|17438.92|17318.92|17439.46|17319.46|17438.92|17318.92|6
1632957590000|2021-09-29 23:19:50|17188.4|17068.4|17186.6|17066.6|17188.53|17068.53|17186.6|17066.6|9
1632905720000|2021-09-29 08:55:20|17438.91|17318.91|17439.54|17319.54|17439.54|17319.54|17438.91|17318.91|4
1632905730000|2021-09-29 08:55:30|17439.35|17319.35|17439.48|17319.48|17439.48|17319.48|17439.35|17319.35|4
1632957600000|2021-09-29 23:20:00|17186.54|17066.54|17188.11|17068.11|17188.11|17068.11|17186.51|17066.51|10
1632905740000|2021-09-29 08:55:40|17439.74|17319.74|17439.98|17319.98|17439.99|17319.99|17439.72|17319.72|4
1632957610000|2021-09-29 23:20:10|17187.71|17067.71|17187.87|17067.87|17188.31|17068.31|17187.71|17067.71|10
1632905750000|2021-09-29 08:55:50|17440.03|17320.03|17439.96|17319.96|17440.07|17320.07|17439.96|17319.96|5
1632905760000|2021-09-29 08:56:00|17439.77|17319.77|17440.15|17320.15|17440.15|17320.15|17439.77|17319.77|4
1632957620000|2021-09-29 23:20:20|17187.66|17067.66|17185.69|17065.69|17187.66|17067.66|17185.69|17065.69|10
1632905770000|2021-09-29 08:56:10|17440.17|17320.17|17439.64|17319.64|17440.17|17320.17|17439.34|17319.34|8
1632905780000|2021-09-29 08:56:20|17439.66|17319.66|17440.71|17320.71|17440.71|17320.71|17439.66|17319.66|7
1632957630000|2021-09-29 23:20:30|17185.37|17065.37|17183.37|17063.37|17185.37|17065.37|17183.37|17063.37|10
1632905790000|2021-09-29 08:56:30|17440.8|17320.8|17440.75|17320.75|17440.83|17320.83|17440.74|17320.74|4
1632957640000|2021-09-29 23:20:40|17183.24|17063.24|17181.84|17061.84|17183.24|17063.24|17181.84|17061.84|9
1632905800000|2021-09-29 08:56:40|17440.83|17320.83|17440.85|17320.85|17440.85|17320.85|17440.66|17320.66|8
1632905810000|2021-09-29 08:56:50|17440.94|17320.94|17441.05|17321.05|17441.05|17321.05|17440.94|17320.94|5
1632957650000|2021-09-29 23:20:50|17181.69|17061.69|17181.24|17061.24|17181.69|17061.69|17181.15|17061.15|9
1632905820000|2021-09-29 08:57:00|17441.08|17321.08|17439.65|17319.65|17441.08|17321.08|17439.65|17319.65|5
1632957660000|2021-09-29 23:21:00|17181.8|17061.8|17182.11|17062.11|17183.48|17063.48|17181.8|17061.8|10
1632905830000|2021-09-29 08:57:10|17439.44|17319.44|17439.04|17319.04|17439.44|17319.44|17439.03|17319.03|8
1632905840000|2021-09-29 08:57:20|17439.03|17319.03|17438.79|17318.79|17439.31|17319.31|17438.74|17318.74|8
1632957670000|2021-09-29 23:21:10|17181.75|17061.75|17178.18|17058.18|17181.75|17061.75|17178.15|17058.15|10
1632905850000|2021-09-29 08:57:30|17438.8|17318.8|17438.29|17318.29|17438.81|17318.81|17438.29|17318.29|4
1632905860000|2021-09-29 08:57:40|17438.17|17318.17|17438.03|17318.03|17438.44|17318.44|17438.03|17318.03|6
1632957680000|2021-09-29 23:21:20|17178.35|17058.35|17176.43|17056.43|17178.35|17058.35|17176.43|17056.43|10
1632905870000|2021-09-29 08:57:50|17439.03|17319.03|17438.24|17318.24|17439.03|17319.03|17438.22|17318.22|6
1632905880000|2021-09-29 08:58:00|17438.31|17318.31|17440.62|17320.62|17440.62|17320.62|17438.31|17318.31|8
1632957690000|2021-09-29 23:21:30|17176.17|17056.17|17175.03|17055.03|17176.29|17056.29|17174.75|17054.75|9
1632905890000|2021-09-29 08:58:10|17440.8|17320.8|17440.99|17320.99|17440.99|17320.99|17440.8|17320.8|6
1632905900000|2021-09-29 08:58:20|17442.09|17322.09|17443.42|17323.42|17443.42|17323.42|17442.09|17322.09|6
1632957700000|2021-09-29 23:21:40|17175.04|17055.04|17175.99|17055.99|17175.99|17055.99|17175.04|17055.04|10
1632905910000|2021-09-29 08:58:30|17443.45|17323.45|17443.55|17323.55|17444.13|17324.13|17443.45|17323.45|6
1632905920000|2021-09-29 08:58:40|17443.69|17323.69|17448.44|17328.44|17448.48|17328.48|17443.69|17323.69|10
1632957710000|2021-09-29 23:21:50|17176.05|17056.05|17176.28|17056.28|17176.37|17056.37|17175.91|17055.91|10
1632905930000|2021-09-29 08:58:50|17448.43|17328.43|17449.34|17329.34|17449.34|17329.34|17448.35|17328.35|5
1632957720000|2021-09-29 23:22:00|17176.24|17056.24|17176.93|17056.93|17177.2|17057.2|17175.8|17055.8|10
1632905940000|2021-09-29 08:59:00|17449.39|17329.39|17450.37|17330.37|17450.37|17330.37|17449.39|17329.39|5
1632905950000|2021-09-29 08:59:10|17450.57|17330.57|17452.97|17332.97|17453.02|17333.02|17450.57|17330.57|6
1632957730000|2021-09-29 23:22:10|17176.75|17056.75|17180.89|17060.89|17180.89|17060.89|17176.62|17056.62|10
1632905960000|2021-09-29 08:59:20|17453.03|17333.03|17453.29|17333.29|17453.33|17333.33|17452.9|17332.9|7
1632905970000|2021-09-29 08:59:30|17453.16|17333.16|17453.17|17333.17|17453.9|17333.9|17453.16|17333.16|6
1632957740000|2021-09-29 23:22:20|17180.96|17060.96|17184.35|17064.35|17184.35|17064.35|17180.96|17060.96|10
1632905980000|2021-09-29 08:59:40|17452.86|17332.86|17451.77|17331.77|17452.86|17332.86|17451.77|17331.77|7
1632957750000|2021-09-29 23:22:30|17184.42|17064.42|17188.06|17068.06|17188.06|17068.06|17184.42|17064.42|10
1632905990000|2021-09-29 08:59:50|17451.76|17331.76|17451.13|17331.13|17451.99|17331.99|17451.13|17331.13|7
1632906000000|2021-09-29 09:00:00|17451.47|17331.47|17430.98|17310.98|17451.47|17331.47|17430.98|17310.98|8
1632957760000|2021-09-29 23:22:40|17188.24|17068.24|17188.62|17068.62|17189.49|17069.49|17188.24|17068.24|10
1632906010000|2021-09-29 09:00:10|17430.05|17310.05|17413.28|17293.28|17430.05|17310.05|17413.28|17293.28|10
1632957770000|2021-09-29 23:22:50|17188.55|17068.55|17188.37|17068.37|17188.8|17068.8|17188.22|17068.22|9
1632906020000|2021-09-29 09:00:20|17413.6|17293.6|17397.27|17277.27|17413.6|17293.6|17397.27|17277.27|10
1632906030000|2021-09-29 09:00:30|17396.92|17276.92|17404.43|17284.43|17404.43|17284.43|17395.52|17275.52|10
1632957780000|2021-09-29 23:23:00|17188.16|17068.16|17188.41|17068.41|17188.62|17068.62|17188.16|17068.16|8
1632906040000|2021-09-29 09:00:40|17406.21|17286.21|17420.71|17300.71|17420.71|17300.71|17406.21|17286.21|10
1632906050000|2021-09-29 09:00:50|17421.06|17301.06|17417.55|17297.55|17421.98|17301.98|17417.55|17297.55|10
1632957790000|2021-09-29 23:23:10|17188.8|17068.8|17188.56|17068.56|17188.87|17068.87|17188.56|17068.56|8
1632906060000|2021-09-29 09:01:00|17417.52|17297.52|17411.76|17291.76|17417.52|17297.52|17411.62|17291.62|9
1632957800000|2021-09-29 23:23:20|17188.66|17068.66|17187.95|17067.95|17188.66|17068.66|17187.59|17067.59|10
1632906070000|2021-09-29 09:01:10|17411.65|17291.65|17408.7|17288.7|17411.65|17291.65|17408.7|17288.7|9
1632906080000|2021-09-29 09:01:20|17408.27|17288.27|17410.91|17290.91|17410.91|17290.91|17408.27|17288.27|8
1632957810000|2021-09-29 23:23:30|17188.6|17068.6|17190.82|17070.82|17190.82|17070.82|17188.6|17068.6|9
1632906090000|2021-09-29 09:01:30|17410.84|17290.84|17412.14|17292.14|17412.14|17292.14|17410.43|17290.43|10
1632906100000|2021-09-29 09:01:40|17412.28|17292.28|17414.83|17294.83|17414.83|17294.83|17412.28|17292.28|8
1632957820000|2021-09-29 23:23:40|17191.07|17071.07|17191.79|17071.79|17191.79|17071.79|17189.9|17069.9|9
1632906110000|2021-09-29 09:01:50|17414.72|17294.72|17416.19|17296.19|17416.19|17296.19|17413.77|17293.77|8
1632957830000|2021-09-29 23:23:50|17191.88|17071.88|17195.11|17075.11|17195.11|17075.11|17190.79|17070.79|8
1632906120000|2021-09-29 09:02:00|17416.13|17296.13|17413.89|17293.89|17416.97|17296.97|17413.3|17293.3|7
1632906130000|2021-09-29 09:02:10|17414.3|17294.3|17414.44|17294.44|17415.89|17295.89|17413.34|17293.34|9
1632957840000|2021-09-29 23:24:00|17195.12|17075.12|17196.37|17076.37|17196.37|17076.37|17195.12|17075.12|7
1632906140000|2021-09-29 09:02:20|17415.13|17295.13|17410.11|17290.11|17415.16|17295.16|17410.11|17290.11|10
1632957850000|2021-09-29 23:24:10|17196.58|17076.58|17202.87|17082.87|17202.87|17082.87|17196.58|17076.58|10
1632906150000|2021-09-29 09:02:30|17409.6|17289.6|17404.98|17284.98|17409.6|17289.6|17404.98|17284.98|8
1632906160000|2021-09-29 09:02:40|17404.27|17284.27|17400.82|17280.82|17404.27|17284.27|17400.82|17280.82|7
1632957860000|2021-09-29 23:24:20|17203.84|17083.84|17207.19|17087.19|17207.19|17087.19|17203.42|17083.42|10
1632906170000|2021-09-29 09:02:50|17400.79|17280.79|17399.79|17279.79|17400.81|17280.81|17399.79|17279.79|9
1632906180000|2021-09-29 09:03:00|17399.74|17279.74|17396.08|17276.08|17399.74|17279.74|17396.08|17276.08|10
1632957870000|2021-09-29 23:24:30|17207.41|17087.41|17207.72|17087.72|17208.96|17088.96|17207.35|17087.35|9
1632906190000|2021-09-29 09:03:10|17396.04|17276.04|17395.44|17275.44|17396.74|17276.74|17394.75|17274.75|7
1632906200000|2021-09-29 09:03:20|17391.95|17271.95|17390.96|17270.96|17391.95|17271.95|17390.63|17270.63|6
1632957880000|2021-09-29 23:24:40|17207.95|17087.95|17208.56|17088.56|17208.57|17088.57|17207.95|17087.95|8
1632906210000|2021-09-29 09:03:30|17388.59|17268.59|17385.55|17265.55|17388.59|17268.59|17385.55|17265.55|9
1632957890000|2021-09-29 23:24:50|17208.57|17088.57|17211.52|17091.52|17211.58|17091.58|17208.57|17088.57|9
1632906220000|2021-09-29 09:03:40|17385.41|17265.41|17386.35|17266.35|17386.4|17266.4|17385.05|17265.05|9
1632906230000|2021-09-29 09:03:50|17386.45|17266.45|17380.13|17260.13|17386.45|17266.45|17380.13|17260.13|10
1632957900000|2021-09-29 23:25:00|17211.76|17091.76|17212.91|17092.91|17212.91|17092.91|17211.76|17091.76|10
1632906240000|2021-09-29 09:04:00|17379.08|17259.08|17377.95|17257.95|17379.08|17259.08|17377.27|17257.27|9
1632906250000|2021-09-29 09:04:10|17377.79|17257.79|17381.8|17261.8|17382.72|17262.72|17377.79|17257.79|9
1632957910000|2021-09-29 23:25:10|17213.11|17093.11|17211.76|17091.76|17213.11|17093.11|17211.76|17091.76|10
1632906260000|2021-09-29 09:04:20|17381.77|17261.77|17378.97|17258.97|17382.43|17262.43|17378.97|17258.97|10
1632906270000|2021-09-29 09:04:30|17378.93|17258.93|17373.34|17253.34|17378.93|17258.93|17373.26|17253.26|10
1632957920000|2021-09-29 23:25:20|17211.84|17091.84|17208.99|17088.99|17211.96|17091.96|17208.99|17088.99|9
1632906280000|2021-09-29 09:04:40|17372.96|17252.96|17369.91|17249.91|17372.96|17252.96|17369.91|17249.91|10
1632957930000|2021-09-29 23:25:30|17209.06|17089.06|17204.49|17084.49|17209.06|17089.06|17204.47|17084.47|10
1632906290000|2021-09-29 09:04:50|17369.44|17249.44|17368.08|17248.08|17369.54|17249.54|17366.95|17246.95|10
1632906300000|2021-09-29 09:05:00|17368.02|17248.02|17368.67|17248.67|17369.22|17249.22|17366.15|17246.15|10
1632957940000|2021-09-29 23:25:40|17204.52|17084.52|17200.61|17080.61|17204.52|17084.52|17200.61|17080.61|8
1632906310000|2021-09-29 09:05:10|17369.58|17249.58|17378.08|17258.08|17378.08|17258.08|17369.58|17249.58|9
1632906320000|2021-09-29 09:05:20|17378.01|17258.01|17381.65|17261.65|17381.65|17261.65|17377.94|17257.94|8
1632957950000|2021-09-29 23:25:50|17200.52|17080.52|17198.81|17078.81|17200.52|17080.52|17198.72|17078.72|10
1632906330000|2021-09-29 09:05:30|17382.01|17262.01|17385.37|17265.37|17385.37|17265.37|17381.66|17261.66|10
1632957960000|2021-09-29 23:26:00|17198.55|17078.55|17197.34|17077.34|17198.55|17078.55|17197.34|17077.34|10
1632906340000|2021-09-29 09:05:40|17385.17|17265.17|17386.89|17266.89|17386.93|17266.93|17385.17|17265.17|9
1632906350000|2021-09-29 09:05:50|17386.33|17266.33|17391.82|17271.82|17392.56|17272.56|17385.95|17265.95|10
1632957970000|2021-09-29 23:26:10|17198.05|17078.05|17199.72|17079.72|17199.73|17079.73|17198.05|17078.05|9
1632906360000|2021-09-29 09:06:00|17392.42|17272.42|17392.8|17272.8|17393.1|17273.1|17391.95|17271.95|9
1632957980000|2021-09-29 23:26:20|17200.09|17080.09|17201.03|17081.03|17201.03|17081.03|17200.09|17080.09|8
1632906370000|2021-09-29 09:06:10|17392.88|17272.88|17390.39|17270.39|17392.88|17272.88|17390.1|17270.1|9
1632906380000|2021-09-29 09:06:20|17390.17|17270.17|17389.95|17269.95|17391.19|17271.19|17389.1|17269.1|9
1632957990000|2021-09-29 23:26:30|17201.07|17081.07|17201.61|17081.61|17202.05|17082.05|17201.07|17081.07|10
1632906390000|2021-09-29 09:06:30|17390.37|17270.37|17393.47|17273.47|17393.47|17273.47|17390.37|17270.37|10
1632958000000|2021-09-29 23:26:40|17201.49|17081.49|17200.51|17080.51|17201.49|17081.49|17200.51|17080.51|9
1632906400000|2021-09-29 09:06:40|17394.08|17274.08|17394.29|17274.29|17394.29|17274.29|17393.1|17273.1|9
1632906410000|2021-09-29 09:06:50|17394.83|17274.83|17395.34|17275.34|17397.05|17277.05|17394.81|17274.81|10
1632958010000|2021-09-29 23:26:50|17200.57|17080.57|17199.24|17079.24|17200.57|17080.57|17199.24|17079.24|7
1632906420000|2021-09-29 09:07:00|17395.31|17275.31|17397.97|17277.97|17397.97|17277.97|17394.77|17274.77|10
1632958020000|2021-09-29 23:27:00|17199.21|17079.21|17198.98|17078.98|17199.52|17079.52|17198.98|17078.98|8
1632906430000|2021-09-29 09:07:10|17397.4|17277.4|17396.49|17276.49|17397.4|17277.4|17396.34|17276.34|9
1632906440000|2021-09-29 09:07:20|17397.68|17277.68|17401.44|17281.44|17401.44|17281.44|17397.68|17277.68|10
1632958030000|2021-09-29 23:27:10|17198.51|17078.51|17198.56|17078.56|17198.56|17078.56|17197.01|17077.01|10
1632906450000|2021-09-29 09:07:30|17401.94|17281.94|17408.47|17288.47|17408.47|17288.47|17401.94|17281.94|10
1632906460000|2021-09-29 09:07:40|17408.5|17288.5|17411.61|17291.61|17412.78|17292.78|17408.5|17288.5|10
1632958040000|2021-09-29 23:27:20|17198.62|17078.62|17198.97|17078.97|17199.26|17079.26|17198.62|17078.62|9
1632906470000|2021-09-29 09:07:50|17412.1|17292.1|17412.14|17292.14|17412.33|17292.33|17411|17291|10
1632958050000|2021-09-29 23:27:30|17198.91|17078.91|17200.59|17080.59|17200.59|17080.59|17198.91|17078.91|9
1632906480000|2021-09-29 09:08:00|17411.53|17291.53|17410.8|17290.8|17411.53|17291.53|17410.33|17290.33|9
1632906490000|2021-09-29 09:08:10|17410.95|17290.95|17411.1|17291.1|17411.78|17291.78|17409.06|17289.06|9
1632958060000|2021-09-29 23:27:40|17200.39|17080.39|17201.09|17081.09|17201.41|17081.41|17200.19|17080.19|9
1632906500000|2021-09-29 09:08:20|17412.17|17292.17|17409.13|17289.13|17412.88|17292.88|17408.5|17288.5|9
1632906510000|2021-09-29 09:08:30|17409.26|17289.26|17411.6|17291.6|17411.6|17291.6|17409.26|17289.26|10
1632958070000|2021-09-29 23:27:50|17200.92|17080.92|17205.48|17085.48|17205.72|17085.72|17200.92|17080.92|10
1632906520000|2021-09-29 09:08:40|17411.26|17291.26|17410.48|17290.48|17411.55|17291.55|17410.35|17290.35|9
1632906530000|2021-09-29 09:08:50|17410.19|17290.19|17405.46|17285.46|17410.19|17290.19|17405.46|17285.46|9
1632958080000|2021-09-29 23:28:00|17205.45|17085.45|17206.8|17086.8|17207.53|17087.53|17205.45|17085.45|10
1632906540000|2021-09-29 09:09:00|17405.14|17285.14|17401.03|17281.03|17405.14|17285.14|17401.03|17281.03|9
1632958090000|2021-09-29 23:28:10|17207.75|17087.75|17209.19|17089.19|17209.2|17089.2|17207.58|17087.58|10
1632906550000|2021-09-29 09:09:10|17400.32|17280.32|17398.2|17278.2|17400.32|17280.32|17398.13|17278.13|10
1632906560000|2021-09-29 09:09:20|17398.52|17278.52|17398.35|17278.35|17399.48|17279.48|17398.35|17278.35|9
1632958100000|2021-09-29 23:28:20|17209.09|17089.09|17210.07|17090.07|17210.25|17090.25|17209.09|17089.09|10
1632906570000|2021-09-29 09:09:30|17397.88|17277.88|17395.35|17275.35|17397.88|17277.88|17395.35|17275.35|7
1632958110000|2021-09-29 23:28:30|17210.06|17090.06|17211.16|17091.16|17211.38|17091.38|17210.06|17090.06|10
1632906580000|2021-09-29 09:09:40|17395.43|17275.43|17395.03|17275.03|17395.57|17275.57|17395.03|17275.03|9
1632906590000|2021-09-29 09:09:50|17394.98|17274.98|17389.82|17269.82|17394.98|17274.98|17389.82|17269.82|9
1632958120000|2021-09-29 23:28:40|17211.2|17091.2|17210.95|17090.95|17211.2|17091.2|17210.73|17090.73|8
1632906600000|2021-09-29 09:10:00|17389.71|17269.71|17384.37|17264.37|17390.11|17270.11|17384.37|17264.37|10
1632958130000|2021-09-29 23:28:50|17211.03|17091.03|17209.11|17089.11|17211.03|17091.03|17209.11|17089.11|9
1632906610000|2021-09-29 09:10:10|17384.16|17264.16|17386.74|17266.74|17386.82|17266.82|17384.16|17264.16|10
1632906620000|2021-09-29 09:10:20|17387.66|17267.66|17392.42|17272.42|17392.46|17272.46|17387.51|17267.51|7
1632958140000|2021-09-29 23:29:00|17209.09|17089.09|17206.98|17086.98|17209.19|17089.19|17206.98|17086.98|8
1632906630000|2021-09-29 09:10:30|17392.3|17272.3|17391.79|17271.79|17392.42|17272.42|17391.71|17271.71|9
1632958150000|2021-09-29 23:29:10|17207.05|17087.05|17204.63|17084.63|17207.1|17087.1|17204.63|17084.63|9
1632906640000|2021-09-29 09:10:40|17391.87|17271.87|17390.02|17270.02|17391.87|17271.87|17389.92|17269.92|8
1632906650000|2021-09-29 09:10:50|17389.38|17269.38|17389.91|17269.91|17389.91|17269.91|17389.06|17269.06|7
1632958160000|2021-09-29 23:29:20|17204.59|17084.59|17204.71|17084.71|17204.82|17084.82|17204.41|17084.41|10
1632906660000|2021-09-29 09:11:00|17390.17|17270.17|17392.27|17272.27|17392.63|17272.63|17390.17|17270.17|7
1632906670000|2021-09-29 09:11:10|17392.32|17272.32|17393.73|17273.73|17393.73|17273.73|17391.59|17271.59|7
1632958170000|2021-09-29 23:29:30|17204.64|17084.64|17204.02|17084.02|17204.64|17084.64|17203.63|17083.63|9
1632906680000|2021-09-29 09:11:20|17393.75|17273.75|17394.25|17274.25|17394.34|17274.34|17393.56|17273.56|7
1632958180000|2021-09-29 23:29:40|17203.8|17083.8|17205.84|17085.84|17206.04|17086.04|17203.67|17083.67|7
1632906690000|2021-09-29 09:11:30|17394.58|17274.58|17397.09|17277.09|17397.09|17277.09|17394.58|17274.58|8
1632906700000|2021-09-29 09:11:40|17399.41|17279.41|17399.88|17279.88|17399.88|17279.88|17399.35|17279.35|5
1632958190000|2021-09-29 23:29:50|17205.99|17085.99|17209.14|17089.14|17209.14|17089.14|17205.99|17085.99|8
1632906710000|2021-09-29 09:11:50|17399.86|17279.86|17401.24|17281.24|17401.24|17281.24|17399.86|17279.86|10
1632958200000|2021-09-29 23:30:00|17209.07|17089.07|17210.12|17090.12|17210.12|17090.12|17208.46|17088.46|10
1632906720000|2021-09-29 09:12:00|17401.02|17281.02|17401.72|17281.72|17401.97|17281.97|17400.74|17280.74|8
1632906730000|2021-09-29 09:12:10|17401.92|17281.92|17401.94|17281.94|17402.5|17282.5|17401.92|17281.92|8
1632958210000|2021-09-29 23:30:10|17210.1|17090.1|17212.23|17092.23|17212.23|17092.23|17210.1|17090.1|10
1632906740000|2021-09-29 09:12:20|17401.35|17281.35|17393.95|17273.95|17401.35|17281.35|17393.95|17273.95|10
1632958220000|2021-09-29 23:30:20|17212.12|17092.12|17217.28|17097.28|17217.28|17097.28|17212.12|17092.12|10
1632906750000|2021-09-29 09:12:30|17393.8|17273.8|17389.58|17269.58|17393.8|17273.8|17389.44|17269.44|9
1632906760000|2021-09-29 09:12:40|17390.42|17270.42|17388.48|17268.48|17390.42|17270.42|17388.48|17268.48|7
1632958230000|2021-09-29 23:30:30|17219.86|17099.86|17224.35|17104.35|17224.35|17104.35|17219.46|17099.46|10
1632906770000|2021-09-29 09:12:50|17389.19|17269.19|17390.53|17270.53|17390.53|17270.53|17389.19|17269.19|9
1632958240000|2021-09-29 23:30:40|17224.52|17104.52|17225.52|17105.52|17225.78|17105.78|17224.4|17104.4|10
1632906780000|2021-09-29 09:13:00|17390.79|17270.79|17391.21|17271.21|17391.21|17271.21|17390.69|17270.69|6
1632906790000|2021-09-29 09:13:10|17391.23|17271.23|17391.48|17271.48|17391.48|17271.48|17390.49|17270.49|8
1632958250000|2021-09-29 23:30:50|17225.91|17105.91|17227.44|17107.44|17227.6|17107.6|17225.91|17105.91|10
1632906800000|2021-09-29 09:13:20|17389.79|17269.79|17391.45|17271.45|17391.45|17271.45|17389.79|17269.79|7
1632958260000|2021-09-29 23:31:00|17227.66|17107.66|17228.32|17108.32|17228.99|17108.99|17227.66|17107.66|9
1632906810000|2021-09-29 09:13:30|17391.62|17271.62|17390.85|17270.85|17391.76|17271.76|17390.85|17270.85|9
1632906820000|2021-09-29 09:13:40|17390.82|17270.82|17388.27|17268.27|17392.18|17272.18|17388.27|17268.27|10
1632958270000|2021-09-29 23:31:10|17228.2|17108.2|17225.82|17105.82|17228.2|17108.2|17225.82|17105.82|9
1632906830000|2021-09-29 09:13:50|17387.77|17267.77|17387.24|17267.24|17387.77|17267.77|17387.24|17267.24|8
1632906840000|2021-09-29 09:14:00|17387.4|17267.4|17386.05|17266.05|17387.4|17267.4|17386.05|17266.05|8
1632958280000|2021-09-29 23:31:20|17225.95|17105.95|17227.11|17107.11|17227.11|17107.11|17225.95|17105.95|10
1632906850000|2021-09-29 09:14:10|17384.6|17264.6|17381.28|17261.28|17384.6|17264.6|17381.28|17261.28|10
1632958290000|2021-09-29 23:31:30|17226.85|17106.85|17229.25|17109.25|17229.25|17109.25|17226.7|17106.7|9
1632906860000|2021-09-29 09:14:20|17381.44|17261.44|17381.32|17261.32|17381.44|17261.44|17380.72|17260.72|10
1632906870000|2021-09-29 09:14:30|17381.12|17261.12|17378.62|17258.62|17381.12|17261.12|17378.56|17258.56|6
1632958300000|2021-09-29 23:31:40|17229.26|17109.26|17228.8|17108.8|17229.73|17109.73|17228.8|17108.8|9
1632906880000|2021-09-29 09:14:40|17377.86|17257.86|17377.38|17257.38|17377.86|17257.86|17376.88|17256.88|5
1632906890000|2021-09-29 09:14:50|17376.28|17256.28|17375.52|17255.52|17376.97|17256.97|17375.52|17255.52|7
1632958310000|2021-09-29 23:31:50|17228.71|17108.71|17230.86|17110.86|17230.86|17110.86|17228.71|17108.71|10
1632906900000|2021-09-29 09:15:00|17375.42|17255.42|17373.18|17253.18|17375.58|17255.58|17373.18|17253.18|8
1632958320000|2021-09-29 23:32:00|17230.74|17110.74|17231.54|17111.54|17231.55|17111.55|17230.59|17110.59|10
1632906910000|2021-09-29 09:15:10|17373.14|17253.14|17368.62|17248.62|17373.14|17253.14|17368.62|17248.62|7
1632906920000|2021-09-29 09:15:20|17367.85|17247.85|17369.27|17249.27|17369.27|17249.27|17367.85|17247.85|8
1632958330000|2021-09-29 23:32:10|17231.21|17111.21|17230.49|17110.49|17231.21|17111.21|17230.24|17110.24|8
1632906930000|2021-09-29 09:15:30|17370.5|17250.5|17372.82|17252.82|17372.82|17252.82|17370.21|17250.21|8
1632958340000|2021-09-29 23:32:20|17230.44|17110.44|17232.54|17112.54|17232.54|17112.54|17230.32|17110.32|10
1632906940000|2021-09-29 09:15:40|17373.3|17253.3|17374.76|17254.76|17375.05|17255.05|17373.3|17253.3|9
1632906950000|2021-09-29 09:15:50|17374.79|17254.79|17375.29|17255.29|17375.35|17255.35|17374.42|17254.42|8
1632958350000|2021-09-29 23:32:30|17232.15|17112.15|17233.8|17113.8|17233.8|17113.8|17231.8|17111.8|10
1632906960000|2021-09-29 09:16:00|17375.4|17255.4|17373.75|17253.75|17375.89|17255.89|17373.61|17253.61|10
1632958360000|2021-09-29 23:32:40|17233.65|17113.65|17234.09|17114.09|17234.11|17114.11|17233.65|17113.65|9
1632906970000|2021-09-29 09:16:10|17374.53|17254.53|17374.09|17254.09|17374.53|17254.53|17373.44|17253.44|8
1632906980000|2021-09-29 09:16:20|17374.66|17254.66|17375.1|17255.1|17375.1|17255.1|17374.66|17254.66|3
1632958370000|2021-09-29 23:32:50|17234.03|17114.03|17234.46|17114.46|17234.46|17114.46|17233.98|17113.98|10
1632906990000|2021-09-29 09:16:30|17375.33|17255.33|17377.5|17257.5|17377.5|17257.5|17375.33|17255.33|8
1632958380000|2021-09-29 23:33:00|17234.43|17114.43|17233.1|17113.1|17234.43|17114.43|17233.1|17113.1|10
1632907000000|2021-09-29 09:16:40|17377.58|17257.58|17377.62|17257.62|17378.14|17258.14|17377.58|17257.58|6
1632958390000|2021-09-29 23:33:10|17232.55|17112.55|17232.32|17112.32|17232.64|17112.64|17231.71|17111.71|10
1632907010000|2021-09-29 09:16:50|17377.46|17257.46|17377.3|17257.3|17378.26|17258.26|17377.3|17257.3|7
1632907020000|2021-09-29 09:17:00|17377.33|17257.33|17376.46|17256.46|17377.33|17257.33|17375.99|17255.99|9
1632958400000|2021-09-29 23:33:20|17231.71|17111.71|17228.76|17108.76|17231.71|17111.71|17228.7|17108.7|10
1632907030000|2021-09-29 09:17:10|17376.75|17256.75|17377.02|17257.02|17377.33|17257.33|17376.31|17256.31|7
1632958410000|2021-09-29 23:33:30|17228.33|17108.33|17226.21|17106.21|17228.33|17108.33|17225.79|17105.79|10
1632907040000|2021-09-29 09:17:20|17376.83|17256.83|17376.89|17256.89|17377.38|17257.38|17376.83|17256.83|6
1632907050000|2021-09-29 09:17:30|17377.34|17257.34|17378.92|17258.92|17378.92|17258.92|17377.31|17257.31|8
1632958420000|2021-09-29 23:33:40|17226.24|17106.24|17225.72|17105.72|17226.38|17106.38|17225.32|17105.32|8
1632907060000|2021-09-29 09:17:40|17379.18|17259.18|17383.56|17263.56|17383.56|17263.56|17379.18|17259.18|8
1632958430000|2021-09-29 23:33:50|17226.06|17106.06|17224.78|17104.78|17226.32|17106.32|17224.78|17104.78|9
1632907070000|2021-09-29 09:17:50|17383.97|17263.97|17387.74|17267.74|17387.74|17267.74|17383.97|17263.97|9
1632907080000|2021-09-29 09:18:00|17388.23|17268.23|17391.34|17271.34|17391.34|17271.34|17387.84|17267.84|9
1632958440000|2021-09-29 23:34:00|17224.61|17104.61|17227.36|17107.36|17227.36|17107.36|17224.11|17104.11|10
1632907090000|2021-09-29 09:18:10|17391.31|17271.31|17393.33|17273.33|17394.45|17274.45|17391.31|17271.31|9
1632958450000|2021-09-29 23:34:10|17227.37|17107.37|17222.32|17102.32|17228.31|17108.31|17222.32|17102.32|10
1632907100000|2021-09-29 09:18:20|17393.22|17273.22|17391.61|17271.61|17393.22|17273.22|17391.61|17271.61|8
1632907110000|2021-09-29 09:18:30|17391.2|17271.2|17390.13|17270.13|17391.2|17271.2|17390.13|17270.13|3
1632958460000|2021-09-29 23:34:20|17222.4|17102.4|17208.38|17088.38|17222.4|17102.4|17208.38|17088.38|10
1632907120000|2021-09-29 09:18:40|17389.89|17269.89|17389.08|17269.08|17389.89|17269.89|17389.08|17269.08|7
1632958470000|2021-09-29 23:34:30|17208.54|17088.54|17203.02|17083.02|17208.54|17088.54|17203.02|17083.02|10
1632907130000|2021-09-29 09:18:50|17389.47|17269.47|17386.24|17266.24|17389.64|17269.64|17386.24|17266.24|9
1632907140000|2021-09-29 09:19:00|17385.81|17265.81|17385.54|17265.54|17385.81|17265.81|17385.09|17265.09|6
1632958480000|2021-09-29 23:34:40|17202.55|17082.55|17201.96|17081.96|17203.2|17083.2|17201.96|17081.96|10
1632907150000|2021-09-29 09:19:10|17385.55|17265.55|17382.93|17262.93|17386.3|17266.3|17382.93|17262.93|7
1632958490000|2021-09-29 23:34:50|17201.98|17081.98|17205.99|17085.99|17205.99|17085.99|17201.98|17081.98|10
1632907160000|2021-09-29 09:19:20|17382.77|17262.77|17378.36|17258.36|17382.77|17262.77|17378.36|17258.36|8
1632907170000|2021-09-29 09:19:30|17378.29|17258.29|17378.43|17258.43|17378.54|17258.54|17378.25|17258.25|5
1632958500000|2021-09-29 23:35:00|17205.94|17085.94|17207.59|17087.59|17207.59|17087.59|17205.94|17085.94|9
1632907180000|2021-09-29 09:19:40|17376.13|17256.13|17371.18|17251.18|17376.13|17256.13|17371.18|17251.18|10
1632958510000|2021-09-29 23:35:10|17207.71|17087.71|17205.62|17085.62|17207.71|17087.71|17205.62|17085.62|10
1632907190000|2021-09-29 09:19:50|17370.93|17250.93|17370.62|17250.62|17371.64|17251.64|17370.62|17250.62|10
1632907200000|2021-09-29 09:20:00|17370.44|17250.44|17367.96|17247.96|17370.45|17250.45|17367.96|17247.96|9
1632958520000|2021-09-29 23:35:20|17205.94|17085.94|17204.73|17084.73|17206.02|17086.02|17204.73|17084.73|10
1632907210000|2021-09-29 09:20:10|17367.66|17247.66|17362.87|17242.87|17367.66|17247.66|17362.87|17242.87|9
1632958530000|2021-09-29 23:35:30|17203.49|17083.49|17201.23|17081.23|17203.56|17083.56|17201.23|17081.23|10
1632907220000|2021-09-29 09:20:20|17362.69|17242.69|17362.84|17242.84|17362.84|17242.84|17362.54|17242.54|9
1632907230000|2021-09-29 09:20:30|17362.51|17242.51|17360.62|17240.62|17362.51|17242.51|17360.62|17240.62|8
1632958540000|2021-09-29 23:35:40|17200.95|17080.95|17200.11|17080.11|17201.26|17081.26|17199.73|17079.73|10
1632907240000|2021-09-29 09:20:40|17360.7|17240.7|17362.28|17242.28|17362.73|17242.73|17360.61|17240.61|9
1632958550000|2021-09-29 23:35:50|17199.98|17079.98|17199.53|17079.53|17199.98|17079.98|17198.87|17078.87|9
1632907250000|2021-09-29 09:20:50|17362.17|17242.17|17363.94|17243.94|17363.94|17243.94|17362.17|17242.17|9
1632907260000|2021-09-29 09:21:00|17363.89|17243.89|17364.73|17244.73|17364.73|17244.73|17363.89|17243.89|5
1632958560000|2021-09-29 23:36:00|17200.25|17080.25|17201.31|17081.31|17201.31|17081.31|17200.25|17080.25|9
1632907270000|2021-09-29 09:21:10|17364.18|17244.18|17365.8|17245.8|17365.88|17245.88|17363.71|17243.71|8
1632958570000|2021-09-29 23:36:10|17201.26|17081.26|17199.4|17079.4|17201.26|17081.26|17199.31|17079.31|9
1632907280000|2021-09-29 09:21:20|17366.17|17246.17|17369.24|17249.24|17369.24|17249.24|17366.05|17246.05|7
1632907290000|2021-09-29 09:21:30|17369.1|17249.1|17369.37|17249.37|17369.48|17249.48|17369.1|17249.1|4
1632958580000|2021-09-29 23:36:20|17199.59|17079.59|17201.31|17081.31|17201.38|17081.38|17199.59|17079.59|9
1632907300000|2021-09-29 09:21:40|17369.42|17249.42|17370.3|17250.3|17370.62|17250.62|17369.38|17249.38|7
1632958590000|2021-09-29 23:36:30|17200.93|17080.93|17200.47|17080.47|17201.08|17081.08|17200.37|17080.37|9
1632907310000|2021-09-29 09:21:50|17370.2|17250.2|17369.89|17249.89|17370.3|17250.3|17369.63|17249.63|10
1632907320000|2021-09-29 09:22:00|17370.27|17250.27|17373.64|17253.64|17373.92|17253.92|17370.27|17250.27|9
1632958600000|2021-09-29 23:36:40|17200.35|17080.35|17202.59|17082.59|17202.59|17082.59|17200.03|17080.03|10
1632907330000|2021-09-29 09:22:10|17374.16|17254.16|17375.3|17255.3|17375.3|17255.3|17374.16|17254.16|7
1632958610000|2021-09-29 23:36:50|17203.4|17083.4|17203.22|17083.22|17205.73|17085.73|17203.22|17083.22|9
1632907340000|2021-09-29 09:22:20|17374.85|17254.85|17374.14|17254.14|17374.85|17254.85|17374.14|17254.14|8
1632907350000|2021-09-29 09:22:30|17374.12|17254.12|17373.63|17253.63|17374.12|17254.12|17373.63|17253.63|8
1632958620000|2021-09-29 23:37:00|17203.4|17083.4|17201.36|17081.36|17203.78|17083.78|17201.36|17081.36|10
1632907360000|2021-09-29 09:22:40|17373.94|17253.94|17375.18|17255.18|17375.18|17255.18|17373.67|17253.67|8
1632958630000|2021-09-29 23:37:10|17202|17082|17206.45|17086.45|17206.45|17086.45|17202|17082|10
1632907370000|2021-09-29 09:22:50|17375.19|17255.19|17375.96|17255.96|17376.06|17256.06|17375.18|17255.18|8
1632907380000|2021-09-29 09:23:00|17375.69|17255.69|17375.87|17255.87|17375.88|17255.88|17375.69|17255.69|5
1632958640000|2021-09-29 23:37:20|17207.4|17087.4|17206.96|17086.96|17207.4|17087.4|17206.85|17086.85|9
1632907390000|2021-09-29 09:23:10|17376.03|17256.03|17376.4|17256.4|17376.4|17256.4|17376.03|17256.03|5
1632958650000|2021-09-29 23:37:30|17206.93|17086.93|17207.52|17087.52|17207.58|17087.58|17206.56|17086.56|10
1632907400000|2021-09-29 09:23:20|17376.36|17256.36|17376.35|17256.35|17376.46|17256.46|17376.34|17256.34|5
1632907410000|2021-09-29 09:23:30|17376.83|17256.83|17377.07|17257.07|17377.07|17257.07|17376.83|17256.83|3
1632958660000|2021-09-29 23:37:40|17207.5|17087.5|17207.27|17087.27|17207.5|17087.5|17207.14|17087.14|9
1632907420000|2021-09-29 09:23:40|17377.08|17257.08|17377.41|17257.41|17377.41|17257.41|17377.05|17257.05|4
1632958670000|2021-09-29 23:37:50|17207.45|17087.45|17206.57|17086.57|17207.45|17087.45|17206.48|17086.48|9
1632907430000|2021-09-29 09:23:50|17377.15|17257.15|17378.73|17258.73|17378.73|17258.73|17377.15|17257.15|7
1632907440000|2021-09-29 09:24:00|17379.14|17259.14|17379.51|17259.51|17379.57|17259.57|17379.14|17259.14|6
1632958680000|2021-09-29 23:38:00|17206.62|17086.62|17209.26|17089.26|17209.79|17089.79|17206.62|17086.62|10
1632907450000|2021-09-29 09:24:10|17379.58|17259.58|17382.46|17262.46|17382.46|17262.46|17379.58|17259.58|9
1632958690000|2021-09-29 23:38:10|17209.56|17089.56|17210.87|17090.87|17210.87|17090.87|17209.56|17089.56|9
1632907460000|2021-09-29 09:24:20|17382.71|17262.71|17380.9|17260.9|17382.71|17262.71|17380.9|17260.9|8
1632958700000|2021-09-29 23:38:20|17210.86|17090.86|17211.62|17091.62|17211.7|17091.7|17210.86|17090.86|10
1632907470000|2021-09-29 09:24:30|17380.79|17260.79|17380.77|17260.77|17381|17261|17380.77|17260.77|6
1632907480000|2021-09-29 09:24:40|17380.79|17260.79|17380.27|17260.27|17380.79|17260.79|17380.27|17260.27|4
1632958710000|2021-09-29 23:38:30|17211.63|17091.63|17213.18|17093.18|17213.18|17093.18|17211.63|17091.63|9
1632907490000|2021-09-29 09:24:50|17380.3|17260.3|17379.08|17259.08|17380.49|17260.49|17379.05|17259.05|7
1632958720000|2021-09-29 23:38:40|17213.47|17093.47|17217.38|17097.38|17217.38|17097.38|17213.47|17093.47|10
1632907500000|2021-09-29 09:25:00|17379.06|17259.06|17376.26|17256.26|17379.06|17259.06|17376.11|17256.11|7
1632907510000|2021-09-29 09:25:10|17376.74|17256.74|17376.31|17256.31|17376.74|17256.74|17376.12|17256.12|4
1632958730000|2021-09-29 23:38:50|17217.39|17097.39|17218.76|17098.76|17218.96|17098.96|17217.39|17097.39|9
1632907520000|2021-09-29 09:25:20|17376.18|17256.18|17375.66|17255.66|17376.18|17256.18|17375.56|17255.56|5
1632958740000|2021-09-29 23:39:00|17220.15|17100.15|17223.45|17103.45|17223.53|17103.53|17220.15|17100.15|10
1632907530000|2021-09-29 09:25:30|17375.72|17255.72|17378.47|17258.47|17378.59|17258.59|17375.72|17255.72|7
1632907540000|2021-09-29 09:25:40|17378.31|17258.31|17377.35|17257.35|17378.4|17258.4|17377.35|17257.35|9
1632958750000|2021-09-29 23:39:10|17223.53|17103.53|17222.88|17102.88|17223.53|17103.53|17222.75|17102.75|10
1632907550000|2021-09-29 09:25:50|17377.38|17257.38|17379.04|17259.04|17379.04|17259.04|17377.38|17257.38|7
1632958760000|2021-09-29 23:39:20|17222.9|17102.9|17220.48|17100.48|17222.9|17102.9|17220.48|17100.48|10
1632907560000|2021-09-29 09:26:00|17379.37|17259.37|17379.72|17259.72|17379.83|17259.83|17379.06|17259.06|7
1632907570000|2021-09-29 09:26:10|17379.83|17259.83|17379.59|17259.59|17379.86|17259.86|17379.59|17259.59|6
1632958770000|2021-09-29 23:39:30|17220.37|17100.37|17219.82|17099.82|17220.68|17100.68|17219.82|17099.82|10
1632907580000|2021-09-29 09:26:20|17379.48|17259.48|17377.19|17257.19|17380.09|17260.09|17377.19|17257.19|9
1632958780000|2021-09-29 23:39:40|17220.53|17100.53|17220.16|17100.16|17220.53|17100.53|17219.41|17099.41|9
1632907590000|2021-09-29 09:26:30|17377.05|17257.05|17378.7|17258.7|17378.71|17258.71|17377.05|17257.05|7
1632907600000|2021-09-29 09:26:40|17378.55|17258.55|17380.91|17260.91|17380.91|17260.91|17378.53|17258.53|8
1632958790000|2021-09-29 23:39:50|17220.26|17100.26|17220.23|17100.23|17221.62|17101.62|17220.22|17100.22|10
1632907610000|2021-09-29 09:26:50|17381.13|17261.13|17382.85|17262.85|17382.85|17262.85|17381.13|17261.13|9
1632958800000|2021-09-29 23:40:00|17219.69|17099.69|17218.72|17098.72|17219.94|17099.94|17218.72|17098.72|10
1632907620000|2021-09-29 09:27:00|17382.8|17262.8|17384.64|17264.64|17384.94|17264.94|17382.8|17262.8|9
1632907630000|2021-09-29 09:27:10|17385.03|17265.03|17384.64|17264.64|17385.97|17265.97|17384.11|17264.11|10
1632958810000|2021-09-29 23:40:10|17218.34|17098.34|17217.5|17097.5|17219|17099|17217.5|17097.5|9
1632907640000|2021-09-29 09:27:20|17384.65|17264.65|17386.99|17266.99|17386.99|17266.99|17384.65|17264.65|5
1632958820000|2021-09-29 23:40:20|17217.38|17097.38|17216.62|17096.62|17217.4|17097.4|17216.62|17096.62|9
1632907650000|2021-09-29 09:27:30|17386.81|17266.81|17388.09|17268.09|17388.09|17268.09|17386.81|17266.81|4
1632907660000|2021-09-29 09:27:40|17388.08|17268.08|17388.65|17268.65|17388.9|17268.9|17388.02|17268.02|9
1632958830000|2021-09-29 23:40:30|17216.22|17096.22|17214.58|17094.58|17216.22|17096.22|17214.22|17094.22|10
1632907670000|2021-09-29 09:27:50|17388.63|17268.63|17389.81|17269.81|17389.81|17269.81|17388.46|17268.46|7
1632958840000|2021-09-29 23:40:40|17214.43|17094.43|17212.61|17092.61|17214.43|17094.43|17212.61|17092.61|10
1632907680000|2021-09-29 09:28:00|17390.14|17270.14|17390.56|17270.56|17390.56|17270.56|17389.96|17269.96|3
1632907690000|2021-09-29 09:28:10|17390.68|17270.68|17392.12|17272.12|17392.12|17272.12|17390.68|17270.68|8
1632958850000|2021-09-29 23:40:50|17212.72|17092.72|17212.02|17092.02|17212.72|17092.72|17211.86|17091.86|9
1632907700000|2021-09-29 09:28:20|17392.18|17272.18|17392.74|17272.74|17392.9|17272.9|17392.18|17272.18|5
1632958860000|2021-09-29 23:41:00|17212.13|17092.13|17209.5|17089.5|17212.36|17092.36|17209.5|17089.5|9
1632907710000|2021-09-29 09:28:30|17393.88|17273.88|17395.45|17275.45|17395.64|17275.64|17393.88|17273.88|9
1632907720000|2021-09-29 09:28:40|17395.54|17275.54|17396.14|17276.14|17396.14|17276.14|17395.54|17275.54|9
1632958870000|2021-09-29 23:41:10|17209.41|17089.41|17208.66|17088.66|17209.41|17089.41|17208.61|17088.61|9
1632907730000|2021-09-29 09:28:50|17396.38|17276.38|17396.53|17276.53|17396.53|17276.53|17396.25|17276.25|7
1632958880000|2021-09-29 23:41:20|17208.63|17088.63|17210.25|17090.25|17210.25|17090.25|17208.63|17088.63|10
1632907740000|2021-09-29 09:29:00|17396.54|17276.54|17396.95|17276.95|17396.97|17276.97|17396.54|17276.54|6
1632907750000|2021-09-29 09:29:10|17397|17277|17397.39|17277.39|17397.39|17277.39|17397|17277|2
1632958890000|2021-09-29 23:41:30|17210.37|17090.37|17211.38|17091.38|17211.38|17091.38|17210.37|17090.37|7
1632907760000|2021-09-29 09:29:20|17397.51|17277.51|17399.31|17279.31|17399.67|17279.67|17397.51|17277.51|9
1632958900000|2021-09-29 23:41:40|17211.28|17091.28|17211.45|17091.45|17211.63|17091.63|17211.28|17091.28|10
1632907770000|2021-09-29 09:29:30|17399.42|17279.42|17398.67|17278.67|17399.48|17279.48|17398.67|17278.67|8
1632907780000|2021-09-29 09:29:40|17398.65|17278.65|17398.32|17278.32|17399.01|17279.01|17398.32|17278.32|8
1632958910000|2021-09-29 23:41:50|17211.6|17091.6|17211.35|17091.35|17211.65|17091.65|17211.35|17091.35|7
1632907790000|2021-09-29 09:29:50|17398.24|17278.24|17397.3|17277.3|17398.24|17278.24|17396.99|17276.99|9
1632958920000|2021-09-29 23:42:00|17211.54|17091.54|17212.26|17092.26|17212.37|17092.37|17211.29|17091.29|10
1632907800000|2021-09-29 09:30:00|17397.82|17277.82|17398.18|17278.18|17398.18|17278.18|17397.58|17277.58|6
1632907810000|2021-09-29 09:30:10|17398.36|17278.36|17400.41|17280.41|17400.41|17280.41|17398.29|17278.29|8
1632958930000|2021-09-29 23:42:10|17212.27|17092.27|17211.33|17091.33|17212.45|17092.45|17211.33|17091.33|10
1632907820000|2021-09-29 09:30:20|17400.83|17280.83|17401.08|17281.08|17401.08|17281.08|17400.83|17280.83|4
1632958940000|2021-09-29 23:42:20|17211.45|17091.45|17212.25|17092.25|17212.25|17092.25|17211.45|17091.45|9
1632907830000|2021-09-29 09:30:30|17400.95|17280.95|17401.54|17281.54|17401.6|17281.6|17400.9|17280.9|7
1632907840000|2021-09-29 09:30:40|17401.48|17281.48|17401.64|17281.64|17401.79|17281.79|17401.36|17281.36|9
1632958950000|2021-09-29 23:42:30|17213.16|17093.16|17216.69|17096.69|17216.69|17096.69|17213.16|17093.16|10
1632907850000|2021-09-29 09:30:50|17401.97|17281.97|17401.94|17281.94|17402.41|17282.41|17401.94|17281.94|5
1632958960000|2021-09-29 23:42:40|17216.68|17096.68|17214.98|17094.98|17216.89|17096.89|17214.98|17094.98|10
1632907860000|2021-09-29 09:31:00|17402.06|17282.06|17403.42|17283.42|17403.42|17283.42|17402.06|17282.06|9
1632907870000|2021-09-29 09:31:10|17404.19|17284.19|17404.31|17284.31|17405.1|17285.1|17402.74|17282.74|9
1632958970000|2021-09-29 23:42:50|17214.62|17094.62|17216.43|17096.43|17216.43|17096.43|17214.62|17094.62|8
1632907880000|2021-09-29 09:31:20|17404.39|17284.39|17402.67|17282.67|17404.42|17284.42|17402.48|17282.48|10
1632958980000|2021-09-29 23:43:00|17216.21|17096.21|17216.23|17096.23|17217.02|17097.02|17216.21|17096.21|8
1632907890000|2021-09-29 09:31:30|17402.66|17282.66|17401.21|17281.21|17403.15|17283.15|17401.21|17281.21|9
1632907900000|2021-09-29 09:31:40|17401.13|17281.13|17401.03|17281.03|17401.25|17281.25|17401.03|17281.03|10
1632958990000|2021-09-29 23:43:10|17216.09|17096.09|17216.09|17096.09|17216.38|17096.38|17216.08|17096.08|9
1632907910000|2021-09-29 09:31:50|17400.59|17280.59|17399.58|17279.58|17400.59|17280.59|17399.58|17279.58|7
1632959000000|2021-09-29 23:43:20|17216.13|17096.13|17216.15|17096.15|17216.27|17096.27|17215.91|17095.91|8
1632907920000|2021-09-29 09:32:00|17399.29|17279.29|17397.44|17277.44|17399.29|17279.29|17397.43|17277.43|8
1632907930000|2021-09-29 09:32:10|17397.33|17277.33|17395.56|17275.56|17397.44|17277.44|17395.54|17275.54|9
1632959010000|2021-09-29 23:43:30|17216.41|17096.41|17216.38|17096.38|17216.41|17096.41|17215.73|17095.73|10
1632907940000|2021-09-29 09:32:20|17395.44|17275.44|17394.52|17274.52|17395.52|17275.52|17394.35|17274.35|6
1632959020000|2021-09-29 23:43:40|17216.34|17096.34|17214.47|17094.47|17216.34|17096.34|17213.59|17093.59|10
1632907950000|2021-09-29 09:32:30|17394.68|17274.68|17393.67|17273.67|17394.74|17274.74|17393.67|17273.67|10
1632907960000|2021-09-29 09:32:40|17392.99|17272.99|17394.45|17274.45|17394.5|17274.5|17392.76|17272.76|7
1632959030000|2021-09-29 23:43:50|17214.46|17094.46|17214.54|17094.54|17214.54|17094.54|17214.38|17094.38|9
1632907970000|2021-09-29 09:32:50|17394.44|17274.44|17394.68|17274.68|17394.68|17274.68|17394.34|17274.34|4
1632959040000|2021-09-29 23:44:00|17214.34|17094.34|17214.6|17094.6|17214.6|17094.6|17214.28|17094.28|10
1632907980000|2021-09-29 09:33:00|17394.56|17274.56|17393.77|17273.77|17394.56|17274.56|17393.77|17273.77|8
1632907990000|2021-09-29 09:33:10|17393.67|17273.67|17392.93|17272.93|17393.67|17273.67|17392.93|17272.93|5
1632959050000|2021-09-29 23:44:10|17215.23|17095.23|17221.23|17101.23|17221.23|17101.23|17215.23|17095.23|10
1632908000000|2021-09-29 09:33:20|17391.69|17271.69|17391.65|17271.65|17391.69|17271.69|17391.59|17271.59|5
1632959060000|2021-09-29 23:44:20|17221.58|17101.58|17223.85|17103.85|17223.85|17103.85|17221.56|17101.56|10
1632908010000|2021-09-29 09:33:30|17391.6|17271.6|17389.87|17269.87|17391.6|17271.6|17389.44|17269.44|5
1632908020000|2021-09-29 09:33:40|17389.81|17269.81|17389.49|17269.49|17389.88|17269.88|17389.49|17269.49|7
1632959070000|2021-09-29 23:44:30|17223.94|17103.94|17227.11|17107.11|17227.11|17107.11|17223.89|17103.89|9
1632908030000|2021-09-29 09:33:50|17389.48|17269.48|17388.84|17268.84|17389.48|17269.48|17388.84|17268.84|8
1632959080000|2021-09-29 23:44:40|17226.84|17106.84|17230.63|17110.63|17230.68|17110.68|17226.84|17106.84|10
1632908040000|2021-09-29 09:34:00|17388.62|17268.62|17384.86|17264.86|17388.73|17268.73|17384.86|17264.86|8
1632908050000|2021-09-29 09:34:10|17384.94|17264.94|17382.12|17262.12|17384.94|17264.94|17382.12|17262.12|9
1632959090000|2021-09-29 23:44:50|17231.27|17111.27|17239.37|17119.37|17239.37|17119.37|17231.27|17111.27|10
1632908060000|2021-09-29 09:34:20|17382.61|17262.61|17382.87|17262.87|17383.54|17263.54|17382.61|17262.61|10
1632959100000|2021-09-29 23:45:00|17239.41|17119.41|17247.82|17127.82|17247.82|17127.82|17239.41|17119.41|10
1632908070000|2021-09-29 09:34:30|17382.74|17262.74|17382.17|17262.17|17382.9|17262.9|17382.17|17262.17|7
1632908080000|2021-09-29 09:34:40|17382.28|17262.28|17383.17|17263.17|17383.17|17263.17|17382.27|17262.27|8
1632959110000|2021-09-29 23:45:10|17249.07|17129.07|17251.2|17131.2|17251.25|17131.25|17249.07|17129.07|10
1632908090000|2021-09-29 09:34:50|17383.26|17263.26|17385.62|17265.62|17385.62|17265.62|17383.26|17263.26|10
1632959120000|2021-09-29 23:45:20|17251.29|17131.29|17251.34|17131.34|17251.94|17131.94|17251.13|17131.13|10
1632908100000|2021-09-29 09:35:00|17385.31|17265.31|17386.66|17266.66|17386.66|17266.66|17385.31|17265.31|7
1632908110000|2021-09-29 09:35:10|17386.7|17266.7|17388.7|17268.7|17388.7|17268.7|17386.7|17266.7|8
1632959130000|2021-09-29 23:45:30|17251.13|17131.13|17251.44|17131.44|17251.6|17131.6|17251.13|17131.13|10
1632908120000|2021-09-29 09:35:20|17389.44|17269.44|17381.04|17261.04|17389.9|17269.9|17381.04|17261.04|10
1632908130000|2021-09-29 09:35:30|17383.07|17263.07|17368.64|17248.64|17385.02|17265.02|17368.64|17248.64|10
1632959140000|2021-09-29 23:45:40|17251.35|17131.35|17249.73|17129.73|17251.35|17131.35|17249.71|17129.71|9
1632908140000|2021-09-29 09:35:40|17371|17251|17364.27|17244.27|17371|17251|17363.94|17243.94|10
1632959150000|2021-09-29 23:45:50|17249.37|17129.37|17249.54|17129.54|17249.66|17129.66|17249.26|17129.26|8
1632908150000|2021-09-29 09:35:50|17364.63|17244.63|17359.46|17239.46|17364.73|17244.73|17359.46|17239.46|10
1632908160000|2021-09-29 09:36:00|17361.82|17241.82|17358.98|17238.98|17361.82|17241.82|17358.98|17238.98|10
1632959160000|2021-09-29 23:46:00|17249.72|17129.72|17253.34|17133.34|17253.63|17133.63|17249.72|17129.72|10
1632908170000|2021-09-29 09:36:10|17358.96|17238.96|17353.13|17233.13|17358.96|17238.96|17352.45|17232.45|10
1632908180000|2021-09-29 09:36:20|17351.85|17231.85|17350.17|17230.17|17351.96|17231.96|17350.17|17230.17|10
1632959170000|2021-09-29 23:46:10|17252.6|17132.6|17251.8|17131.8|17252.67|17132.67|17251.54|17131.54|10
1632908190000|2021-09-29 09:36:30|17350.04|17230.04|17348.85|17228.85|17350.04|17230.04|17347.31|17227.31|9
1632959180000|2021-09-29 23:46:20|17251.59|17131.59|17250.72|17130.72|17251.89|17131.89|17250.72|17130.72|10
1632908200000|2021-09-29 09:36:40|17348.69|17228.69|17348.29|17228.29|17349.05|17229.05|17347.85|17227.85|7
1632908210000|2021-09-29 09:36:50|17348.37|17228.37|17350.2|17230.2|17350.2|17230.2|17348.17|17228.17|9
1632959190000|2021-09-29 23:46:30|17250.83|17130.83|17244.72|17124.72|17250.83|17130.83|17244.72|17124.72|10
1632908220000|2021-09-29 09:37:00|17350.37|17230.37|17352.51|17232.51|17352.81|17232.81|17350.37|17230.37|10
1632959200000|2021-09-29 23:46:40|17244.56|17124.56|17242.85|17122.85|17244.56|17124.56|17242.85|17122.85|10
1632908230000|2021-09-29 09:37:10|17352.5|17232.5|17354.52|17234.52|17354.52|17234.52|17352.5|17232.5|8
1632908240000|2021-09-29 09:37:20|17355.32|17235.32|17356.54|17236.54|17356.63|17236.63|17355.32|17235.32|8
1632959210000|2021-09-29 23:46:50|17243.14|17123.14|17241.54|17121.54|17243.29|17123.29|17241.38|17121.38|9
1632908250000|2021-09-29 09:37:30|17356.61|17236.61|17357.21|17237.21|17357.25|17237.25|17356.61|17236.61|8
1632908260000|2021-09-29 09:37:40|17357.01|17237.01|17358.01|17238.01|17358.02|17238.02|17357.01|17237.01|5
1632959220000|2021-09-29 23:47:00|17241.53|17121.53|17240.54|17120.54|17241.53|17121.53|17240.09|17120.09|10
1632908270000|2021-09-29 09:37:50|17358.55|17238.55|17361.21|17241.21|17361.21|17241.21|17358.55|17238.55|6
1632959230000|2021-09-29 23:47:10|17240.1|17120.1|17239.22|17119.22|17240.51|17120.51|17239.2|17119.2|9
1632908280000|2021-09-29 09:38:00|17361.42|17241.42|17360.22|17240.22|17361.42|17241.42|17360.22|17240.22|8
1632908290000|2021-09-29 09:38:10|17359.49|17239.49|17357.89|17237.89|17359.49|17239.49|17357.89|17237.89|6
1632959240000|2021-09-29 23:47:20|17239.2|17119.2|17238.63|17118.63|17239.37|17119.37|17238.63|17118.63|10
1632908300000|2021-09-29 09:38:20|17358.03|17238.03|17359.64|17239.64|17359.81|17239.81|17358.03|17238.03|8
1632908310000|2021-09-29 09:38:30|17360.23|17240.23|17360.77|17240.77|17360.77|17240.77|17360.07|17240.07|9
1632959250000|2021-09-29 23:47:30|17238.57|17118.57|17240.22|17120.22|17240.22|17120.22|17238.05|17118.05|10
1632908320000|2021-09-29 09:38:40|17360.76|17240.76|17358.56|17238.56|17360.76|17240.76|17358.56|17238.56|9
1632959260000|2021-09-29 23:47:40|17240.19|17120.19|17242.58|17122.58|17242.7|17122.7|17240.19|17120.19|10
1632908330000|2021-09-29 09:38:50|17358.85|17238.85|17357.06|17237.06|17359.7|17239.7|17356.77|17236.77|9
1632908340000|2021-09-29 09:39:00|17356.81|17236.81|17354.48|17234.48|17356.81|17236.81|17354.48|17234.48|7
1632959270000|2021-09-29 23:47:50|17242.85|17122.85|17243.16|17123.16|17243.45|17123.45|17242.85|17122.85|9
1632908350000|2021-09-29 09:39:10|17354.19|17234.19|17354.6|17234.6|17354.84|17234.84|17354.19|17234.19|7
1632908360000|2021-09-29 09:39:20|17354.4|17234.4|17354.56|17234.56|17355.14|17235.14|17354.4|17234.4|10
1632959280000|2021-09-29 23:48:00|17242.96|17122.96|17241.91|17121.91|17243|17123|17241.52|17121.52|10
1632908370000|2021-09-29 09:39:30|17354.89|17234.89|17354.88|17234.88|17356.52|17236.52|17354.55|17234.55|9
1632959290000|2021-09-29 23:48:10|17241.86|17121.86|17241.77|17121.77|17242.32|17122.32|17241.77|17121.77|10
1632908380000|2021-09-29 09:39:40|17355.05|17235.05|17354.23|17234.23|17355.05|17235.05|17354.23|17234.23|6
1632959300000|2021-09-29 23:48:20|17241.44|17121.44|17241.3|17121.3|17241.44|17121.44|17239.87|17119.87|9
1632908390000|2021-09-29 09:39:50|17354.37|17234.37|17351.82|17231.82|17354.37|17234.37|17351.47|17231.47|7
1632908400000|2021-09-29 09:40:00|17350.89|17230.89|17351.33|17231.33|17351.33|17231.33|17350.19|17230.19|8
1632959310000|2021-09-29 23:48:30|17241.29|17121.29|17241.84|17121.84|17241.84|17121.84|17240.68|17120.68|10
1632908410000|2021-09-29 09:40:10|17351.51|17231.51|17353.63|17233.63|17353.63|17233.63|17351.05|17231.05|9
1632908420000|2021-09-29 09:40:20|17353.26|17233.26|17351.84|17231.84|17353.26|17233.26|17351.84|17231.84|8
1632959320000|2021-09-29 23:48:40|17241.73|17121.73|17242.71|17122.71|17242.71|17122.71|17241.73|17121.73|7
1632908430000|2021-09-29 09:40:30|17351.71|17231.71|17350.85|17230.85|17351.71|17231.71|17350.85|17230.85|7
1632959330000|2021-09-29 23:48:50|17241.58|17121.58|17243.79|17123.79|17243.79|17123.79|17241.58|17121.58|9
1632908440000|2021-09-29 09:40:40|17350.94|17230.94|17350.91|17230.91|17350.94|17230.94|17350.62|17230.62|6
1632908450000|2021-09-29 09:40:50|17351.01|17231.01|17351.32|17231.32|17351.32|17231.32|17350.59|17230.59|4
1632959340000|2021-09-29 23:49:00|17244.21|17124.21|17244.24|17124.24|17244.32|17124.32|17243.41|17123.41|9
1632908460000|2021-09-29 09:41:00|17351.82|17231.82|17355.85|17235.85|17355.85|17235.85|17351.82|17231.82|7
1632959350000|2021-09-29 23:49:10|17244.27|17124.27|17243.59|17123.59|17244.27|17124.27|17243.55|17123.55|9
1632908470000|2021-09-29 09:41:10|17356.81|17236.81|17361.15|17241.15|17361.15|17241.15|17356.79|17236.79|7
1632908480000|2021-09-29 09:41:20|17361.08|17241.08|17364.16|17244.16|17364.16|17244.16|17360.31|17240.31|8
1632959360000|2021-09-29 23:49:20|17244.33|17124.33|17244.26|17124.26|17244.33|17124.33|17243.92|17123.92|7
1632908490000|2021-09-29 09:41:30|17364.14|17244.14|17364.03|17244.03|17364.61|17244.61|17364.03|17244.03|9
1632959370000|2021-09-29 23:49:30|17243.65|17123.65|17245.92|17125.92|17246.6|17126.6|17243.65|17123.65|10
1632908500000|2021-09-29 09:41:40|17364.12|17244.12|17363.52|17243.52|17364.16|17244.16|17363.52|17243.52|6
1632908510000|2021-09-29 09:41:50|17363.4|17243.4|17362.29|17242.29|17363.4|17243.4|17362.17|17242.17|7
1632959380000|2021-09-29 23:49:40|17246.14|17126.14|17247.88|17127.88|17247.99|17127.99|17245.94|17125.94|10
1632908520000|2021-09-29 09:42:00|17362.28|17242.28|17361.73|17241.73|17362.28|17242.28|17361.73|17241.73|3
1632959390000|2021-09-29 23:49:50|17247.47|17127.47|17249.81|17129.81|17249.81|17129.81|17247.47|17127.47|8
1632908530000|2021-09-29 09:42:10|17361.41|17241.41|17362.58|17242.58|17362.58|17242.58|17361.36|17241.36|8
1632908540000|2021-09-29 09:42:20|17362.66|17242.66|17362.48|17242.48|17362.9|17242.9|17362.25|17242.25|7
1632959400000|2021-09-29 23:50:00|17249.2|17129.2|17251.57|17131.57|17251.57|17131.57|17249.04|17129.04|9
1632908550000|2021-09-29 09:42:30|17362.51|17242.51|17362.99|17242.99|17362.99|17242.99|17362.51|17242.51|6
1632908560000|2021-09-29 09:42:40|17363.11|17243.11|17363.14|17243.14|17363.14|17243.14|17363.11|17243.11|2
1632959410000|2021-09-29 23:50:10|17251.6|17131.6|17253.35|17133.35|17253.35|17133.35|17251.6|17131.6|10
1632908570000|2021-09-29 09:42:50|17363.2|17243.2|17363.54|17243.54|17363.54|17243.54|17363.2|17243.2|5
1632959420000|2021-09-29 23:50:20|17253.09|17133.09|17252.86|17132.86|17253.55|17133.55|17252.59|17132.59|10
1632908580000|2021-09-29 09:43:00|17363.59|17243.59|17359.32|17239.32|17363.59|17243.59|17359.32|17239.32|9
1632908590000|2021-09-29 09:43:10|17359.55|17239.55|17360.37|17240.37|17360.57|17240.57|17359.54|17239.54|7
1632959430000|2021-09-29 23:50:30|17253.59|17133.59|17254.22|17134.22|17254.56|17134.56|17253.59|17133.59|9
1632908600000|2021-09-29 09:43:20|17360.35|17240.35|17360.24|17240.24|17360.35|17240.35|17359.85|17239.85|7
1632959440000|2021-09-29 23:50:40|17254.24|17134.24|17254.93|17134.93|17255.28|17135.28|17254.24|17134.24|8
1632908610000|2021-09-29 09:43:30|17360.22|17240.22|17358.85|17238.85|17361.41|17241.41|17358.85|17238.85|6
1632959450000|2021-09-29 23:50:50|17254.69|17134.69|17256.09|17136.09|17256.09|17136.09|17254.69|17134.69|10
1632908620000|2021-09-29 09:43:40|17359|17239|17358.72|17238.72|17359|17239|17358.58|17238.58|6
1632908630000|2021-09-29 09:43:50|17358.74|17238.74|17351.17|17231.17|17358.76|17238.76|17351.17|17231.17|9
1632959460000|2021-09-29 23:51:00|17256.23|17136.23|17258.02|17138.02|17258.02|17138.02|17256.23|17136.23|10
1632908640000|2021-09-29 09:44:00|17350.82|17230.82|17347.15|17227.15|17350.82|17230.82|17347.15|17227.15|9
1632959470000|2021-09-29 23:51:10|17258.01|17138.01|17257.19|17137.19|17258.01|17138.01|17257.17|17137.17|9
1632908650000|2021-09-29 09:44:10|17347.23|17227.23|17348.81|17228.81|17348.81|17228.81|17346.72|17226.72|7
1632908660000|2021-09-29 09:44:20|17348.8|17228.8|17347.37|17227.37|17348.8|17228.8|17347.15|17227.15|7
1632959480000|2021-09-29 23:51:20|17257.33|17137.33|17260.4|17140.4|17260.4|17140.4|17256.81|17136.81|10
1632908670000|2021-09-29 09:44:30|17347.23|17227.23|17347.45|17227.45|17347.45|17227.45|17347.23|17227.23|7
1632959490000|2021-09-29 23:51:30|17260.45|17140.45|17259.19|17139.19|17260.45|17140.45|17259.19|17139.19|8
1632908680000|2021-09-29 09:44:40|17347.15|17227.15|17347.73|17227.73|17347.77|17227.77|17347.12|17227.12|6
1632908690000|2021-09-29 09:44:50|17347.71|17227.71|17347.29|17227.29|17347.71|17227.71|17347.29|17227.29|4
1632959500000|2021-09-29 23:51:40|17258.87|17138.87|17254.99|17134.99|17259.05|17139.05|17254.99|17134.99|10
1632908700000|2021-09-29 09:45:00|17347.46|17227.46|17346.78|17226.78|17347.46|17227.46|17346.7|17226.7|7
1632908710000|2021-09-29 09:45:10|17346.79|17226.79|17353.41|17233.41|17353.41|17233.41|17346.79|17226.79|9
1632959510000|2021-09-29 23:51:50|17255.35|17135.35|17256.18|17136.18|17256.19|17136.19|17255.32|17135.32|10
1632908720000|2021-09-29 09:45:20|17353.8|17233.8|17355.15|17235.15|17355.45|17235.45|17353.8|17233.8|7
1632959520000|2021-09-29 23:52:00|17256.03|17136.03|17255.8|17135.8|17256.03|17136.03|17255.17|17135.17|10
1632908730000|2021-09-29 09:45:30|17354.97|17234.97|17354.29|17234.29|17355.43|17235.43|17354.18|17234.18|9
1632908740000|2021-09-29 09:45:40|17354.23|17234.23|17355.76|17235.76|17355.93|17235.93|17354.23|17234.23|9
1632959530000|2021-09-29 23:52:10|17255.78|17135.78|17259.05|17139.05|17259.23|17139.23|17254.98|17134.98|10
1632908750000|2021-09-29 09:45:50|17356.15|17236.15|17356.05|17236.05|17356.4|17236.4|17356.05|17236.05|9
1632908760000|2021-09-29 09:46:00|17356.04|17236.04|17356.92|17236.92|17357.34|17237.34|17356.04|17236.04|7
1632959540000|2021-09-29 23:52:20|17260.36|17140.36|17261.06|17141.06|17261.96|17141.96|17260.36|17140.36|10
1632908770000|2021-09-29 09:46:10|17357.02|17237.02|17357.02|17237.02|17357.02|17237.02|17357.02|17237.02|1
1632959550000|2021-09-29 23:52:30|17261.48|17141.48|17268.82|17148.82|17268.82|17148.82|17261.48|17141.48|10
1632908780000|2021-09-29 09:46:20|17357.34|17237.34|17357.09|17237.09|17357.41|17237.41|17357.09|17237.09|6
1632908790000|2021-09-29 09:46:30|17356.99|17236.99|17356.49|17236.49|17356.99|17236.99|17356.49|17236.49|5
1632959560000|2021-09-29 23:52:40|17269.52|17149.52|17276.43|17156.43|17276.43|17156.43|17269.52|17149.52|10
1632908800000|2021-09-29 09:46:40|17356.5|17236.5|17358.06|17238.06|17358.06|17238.06|17356.5|17236.5|7
1632908810000|2021-09-29 09:46:50|17358.24|17238.24|17358.32|17238.32|17358.32|17238.32|17358.24|17238.24|2
1632959570000|2021-09-29 23:52:50|17277.12|17157.12|17281.33|17161.33|17281.33|17161.33|17277.12|17157.12|10
1632908820000|2021-09-29 09:47:00|17358.43|17238.43|17357.5|17237.5|17358.47|17238.47|17357.39|17237.39|8
1632959580000|2021-09-29 23:53:00|17280.26|17160.26|17278.72|17158.72|17280.57|17160.57|17278.53|17158.53|10
1632908830000|2021-09-29 09:47:10|17357.84|17237.84|17356.8|17236.8|17358.12|17238.12|17356.8|17236.8|9
1632908840000|2021-09-29 09:47:20|17357.03|17237.03|17358.06|17238.06|17358.45|17238.45|17357.03|17237.03|8
1632959590000|2021-09-29 23:53:10|17277.22|17157.22|17273.76|17153.76|17277.22|17157.22|17273.76|17153.76|10
1632908850000|2021-09-29 09:47:30|17358.26|17238.26|17360.27|17240.27|17360.27|17240.27|17358.26|17238.26|6
1632908860000|2021-09-29 09:47:40|17360.63|17240.63|17362.95|17242.95|17362.95|17242.95|17360.56|17240.56|7
1632959600000|2021-09-29 23:53:20|17273.63|17153.63|17269.59|17149.59|17273.64|17153.64|17269.53|17149.53|10
1632908870000|2021-09-29 09:47:50|17363.02|17243.02|17362.96|17242.96|17363.03|17243.03|17362.95|17242.95|4
1632908880000|2021-09-29 09:48:00|17363.32|17243.32|17363.29|17243.29|17363.59|17243.59|17363.26|17243.26|7
1632959610000|2021-09-29 23:53:30|17270.54|17150.54|17272.41|17152.41|17272.41|17152.41|17270.26|17150.26|10
1632908890000|2021-09-29 09:48:10|17363.78|17243.78|17364.81|17244.81|17364.81|17244.81|17363.75|17243.75|5
1632959620000|2021-09-29 23:53:40|17272.5|17152.5|17271.19|17151.19|17272.8|17152.8|17271.14|17151.14|8
1632908900000|2021-09-29 09:48:20|17364.43|17244.43|17363.93|17243.93|17364.73|17244.73|17363.55|17243.55|8
1632908910000|2021-09-29 09:48:30|17363.91|17243.91|17363.15|17243.15|17363.91|17243.91|17363.06|17243.06|5
1632959630000|2021-09-29 23:53:50|17271.58|17151.58|17271.95|17151.95|17272.08|17152.08|17271.06|17151.06|10
1632908920000|2021-09-29 09:48:40|17363.27|17243.27|17362.47|17242.47|17363.34|17243.34|17362.47|17242.47|7
1632908930000|2021-09-29 09:48:50|17362.58|17242.58|17362.55|17242.55|17362.58|17242.58|17362.51|17242.51|5
1632959640000|2021-09-29 23:54:00|17272.08|17152.08|17271.94|17151.94|17272.22|17152.22|17271.51|17151.51|10
1632908940000|2021-09-29 09:49:00|17361.87|17241.87|17361.12|17241.12|17361.87|17241.87|17360.91|17240.91|7
1632959650000|2021-09-29 23:54:10|17271.48|17151.48|17270.34|17150.34|17271.49|17151.49|17270.34|17150.34|9
1632908950000|2021-09-29 09:49:10|17360.77|17240.77|17361.63|17241.63|17361.63|17241.63|17360.77|17240.77|7
1632908960000|2021-09-29 09:49:20|17361.7|17241.7|17361.25|17241.25|17361.71|17241.71|17361.16|17241.16|5
1632959660000|2021-09-29 23:54:20|17270.16|17150.16|17270.83|17150.83|17270.83|17150.83|17270.01|17150.01|10
1632908970000|2021-09-29 09:49:30|17361.13|17241.13|17362.01|17242.01|17362.01|17242.01|17361.13|17241.13|3
1632908980000|2021-09-29 09:49:40|17361.99|17241.99|17362.93|17242.93|17363.35|17243.35|17361.99|17241.99|6
1632959670000|2021-09-29 23:54:30|17271.06|17151.06|17271.34|17151.34|17271.34|17151.34|17270.22|17150.22|10
1632908990000|2021-09-29 09:49:50|17363.57|17243.57|17363.67|17243.67|17363.69|17243.69|17363.57|17243.57|5
1632959680000|2021-09-29 23:54:40|17271.49|17151.49|17275.97|17155.97|17275.97|17155.97|17271.49|17151.49|9
1632909000000|2021-09-29 09:50:00|17363.69|17243.69|17363.27|17243.27|17363.69|17243.69|17363.02|17243.02|4
1632909010000|2021-09-29 09:50:10|17363.19|17243.19|17365.99|17245.99|17365.99|17245.99|17363.19|17243.19|9
1632959690000|2021-09-29 23:54:50|17275.65|17155.65|17277.21|17157.21|17277.21|17157.21|17275.65|17155.65|10
1632909020000|2021-09-29 09:50:20|17365.91|17245.91|17367.68|17247.68|17367.68|17247.68|17365.91|17245.91|6
1632909030000|2021-09-29 09:50:30|17368.57|17248.57|17369.63|17249.63|17369.63|17249.63|17368.21|17248.21|7
1632959700000|2021-09-29 23:55:00|17277.34|17157.34|17278.25|17158.25|17278.32|17158.32|17276.31|17156.31|10
1632909040000|2021-09-29 09:50:40|17369.56|17249.56|17369.43|17249.43|17369.95|17249.95|17369.42|17249.42|7
1632959710000|2021-09-29 23:55:10|17278.76|17158.76|17280.3|17160.3|17280.54|17160.54|17278.76|17158.76|10
1632909050000|2021-09-29 09:50:50|17369.54|17249.54|17371.41|17251.41|17371.41|17251.41|17369.04|17249.04|8
1632909060000|2021-09-29 09:51:00|17371.5|17251.5|17371.69|17251.69|17372.46|17252.46|17371.15|17251.15|9
1632959720000|2021-09-29 23:55:20|17280.26|17160.26|17280.06|17160.06|17280.36|17160.36|17279.67|17159.67|10
1632909070000|2021-09-29 09:51:10|17371.47|17251.47|17372.08|17252.08|17372.08|17252.08|17370.99|17250.99|10
1632909080000|2021-09-29 09:51:20|17372.13|17252.13|17372.27|17252.27|17372.27|17252.27|17372.13|17252.13|3
1632959730000|2021-09-29 23:55:30|17279.78|17159.78|17279.14|17159.14|17279.96|17159.96|17279|17159|10
1632909090000|2021-09-29 09:51:30|17372.16|17252.16|17373.73|17253.73|17373.73|17253.73|17372.16|17252.16|6
1632909100000|2021-09-29 09:51:40|17374.83|17254.83|17375.48|17255.48|17375.48|17255.48|17374.83|17254.83|5
1632959740000|2021-09-29 23:55:40|17279.31|17159.31|17279.26|17159.26|17280.54|17160.54|17279.26|17159.26|9
1632909110000|2021-09-29 09:51:50|17375.5|17255.5|17374.86|17254.86|17375.8|17255.8|17374.86|17254.86|7
1632959750000|2021-09-29 23:55:50|17277.16|17157.16|17274.66|17154.66|17277.16|17157.16|17274.66|17154.66|10
1632909120000|2021-09-29 09:52:00|17374.78|17254.78|17374.89|17254.89|17375.73|17255.73|17374.66|17254.66|9
1632909130000|2021-09-29 09:52:10|17374.73|17254.73|17372.77|17252.77|17374.73|17254.73|17372.77|17252.77|5
1632959760000|2021-09-29 23:56:00|17274.4|17154.4|17272.52|17152.52|17276.53|17156.53|17272.52|17152.52|10
1632909140000|2021-09-29 09:52:20|17371.29|17251.29|17370.4|17250.4|17371.29|17251.29|17370.36|17250.36|7
1632959770000|2021-09-29 23:56:10|17272.23|17152.23|17270.78|17150.78|17272.23|17152.23|17270.59|17150.59|10
1632909150000|2021-09-29 09:52:30|17368.39|17248.39|17368.1|17248.1|17368.67|17248.67|17368.06|17248.06|8
1632909160000|2021-09-29 09:52:40|17368.03|17248.03|17368.02|17248.02|17368.03|17248.03|17368.02|17248.02|2
1632959780000|2021-09-29 23:56:20|17270.81|17150.81|17270.24|17150.24|17270.81|17150.81|17270.24|17150.24|8
1632909170000|2021-09-29 09:52:50|17367.96|17247.96|17367.93|17247.93|17367.96|17247.96|17367.85|17247.85|3
1632909180000|2021-09-29 09:53:00|17367.86|17247.86|17367.52|17247.52|17367.9|17247.9|17367.52|17247.52|3
1632959790000|2021-09-29 23:56:30|17270.85|17150.85|17271.93|17151.93|17272.06|17152.06|17270.85|17150.85|10
1632909190000|2021-09-29 09:53:10|17366.92|17246.92|17367.11|17247.11|17367.11|17247.11|17366.91|17246.91|3
1632959800000|2021-09-29 23:56:40|17272.28|17152.28|17277.33|17157.33|17277.41|17157.41|17272.28|17152.28|10
1632909200000|2021-09-29 09:53:20|17366.71|17246.71|17367.78|17247.78|17367.78|17247.78|17366.62|17246.62|8
1632909210000|2021-09-29 09:53:30|17367.62|17247.62|17368.35|17248.35|17368.36|17248.36|17367.62|17247.62|5
1632959810000|2021-09-29 23:56:50|17277.99|17157.99|17279.03|17159.03|17279.03|17159.03|17277.99|17157.99|10
1632909220000|2021-09-29 09:53:40|17368.49|17248.49|17368.32|17248.32|17368.49|17248.49|17368.32|17248.32|4
1632959820000|2021-09-29 23:57:00|17279.36|17159.36|17279.04|17159.04|17279.71|17159.71|17279.04|17159.04|8
1632909230000|2021-09-29 09:53:50|17368.26|17248.26|17366.85|17246.85|17368.46|17248.46|17366.37|17246.37|7
1632909240000|2021-09-29 09:54:00|17366.56|17246.56|17364.55|17244.55|17366.56|17246.56|17364.55|17244.55|7
1632959830000|2021-09-29 23:57:10|17278.42|17158.42|17273.24|17153.24|17278.42|17158.42|17273.24|17153.24|10
1632909250000|2021-09-29 09:54:10|17363.81|17243.81|17362.71|17242.71|17363.81|17243.81|17362.67|17242.67|8
1632909260000|2021-09-29 09:54:20|17362.56|17242.56|17359.1|17239.1|17362.56|17242.56|17359.1|17239.1|6
1632959840000|2021-09-29 23:57:20|17272.83|17152.83|17273.66|17153.66|17273.66|17153.66|17272.64|17152.64|10
1632909270000|2021-09-29 09:54:30|17358.5|17238.5|17357.62|17237.62|17358.5|17238.5|17357.52|17237.52|9
1632959850000|2021-09-29 23:57:30|17273.2|17153.2|17274.84|17154.84|17274.84|17154.84|17273.2|17153.2|10
1632909280000|2021-09-29 09:54:40|17357.39|17237.39|17357.72|17237.72|17357.73|17237.73|17357.34|17237.34|6
1632909290000|2021-09-29 09:54:50|17357.61|17237.61|17354.05|17234.05|17357.61|17237.61|17354.02|17234.02|10
1632959860000|2021-09-29 23:57:40|17274.2|17154.2|17275.73|17155.73|17275.73|17155.73|17274.2|17154.2|8
1632909300000|2021-09-29 09:55:00|17354.06|17234.06|17353.79|17233.79|17354.49|17234.49|17353.79|17233.79|8
1632909310000|2021-09-29 09:55:10|17353.69|17233.69|17353.97|17233.97|17355|17235|17353.64|17233.64|8
1632959870000|2021-09-29 23:57:50|17275.09|17155.09|17275.44|17155.44|17275.87|17155.87|17274.97|17154.97|10
1632909320000|2021-09-29 09:55:20|17353.83|17233.83|17354.5|17234.5|17354.5|17234.5|17353.63|17233.63|8
1632959880000|2021-09-29 23:58:00|17275.09|17155.09|17277.95|17157.95|17277.95|17157.95|17275.09|17155.09|10
1632909330000|2021-09-29 09:55:30|17354.55|17234.55|17352.7|17232.7|17354.56|17234.56|17352.7|17232.7|7
1632909340000|2021-09-29 09:55:40|17352.3|17232.3|17353.86|17233.86|17353.86|17233.86|17351.73|17231.73|8
1632959890000|2021-09-29 23:58:10|17277.84|17157.84|17278.61|17158.61|17279.11|17159.11|17277.84|17157.84|10
1632909350000|2021-09-29 09:55:50|17354.56|17234.56|17354.59|17234.59|17354.59|17234.59|17354.56|17234.56|2
1632909360000|2021-09-29 09:56:00|17355.89|17235.89|17358.56|17238.56|17358.56|17238.56|17355.89|17235.89|7
1632959900000|2021-09-29 23:58:20|17278.88|17158.88|17278.53|17158.53|17278.88|17158.88|17278.19|17158.19|8
1632909370000|2021-09-29 09:56:10|17358.45|17238.45|17359.78|17239.78|17359.83|17239.83|17358.39|17238.39|9
1632959910000|2021-09-29 23:58:30|17278.72|17158.72|17282.26|17162.26|17282.35|17162.35|17278.72|17158.72|10
1632909380000|2021-09-29 09:56:20|17359.76|17239.76|17358.53|17238.53|17359.82|17239.82|17358.53|17238.53|9
1632909390000|2021-09-29 09:56:30|17358.31|17238.31|17358.19|17238.19|17358.31|17238.31|17358.14|17238.14|9
1632959920000|2021-09-29 23:58:40|17282.36|17162.36|17287.64|17167.64|17287.64|17167.64|17282.36|17162.36|9
1632909400000|2021-09-29 09:56:40|17358.09|17238.09|17357.7|17237.7|17358.09|17238.09|17357.7|17237.7|6
1632909410000|2021-09-29 09:56:50|17357.74|17237.74|17357.11|17237.11|17357.74|17237.74|17357.11|17237.11|4
1632959930000|2021-09-29 23:58:50|17288.63|17168.63|17288.67|17168.67|17288.85|17168.85|17288.39|17168.39|9
1632909420000|2021-09-29 09:57:00|17357.09|17237.09|17357.38|17237.38|17357.38|17237.38|17357.09|17237.09|4
1632959940000|2021-09-29 23:59:00|17288.94|17168.94|17291.42|17171.42|17291.42|17171.42|17288.94|17168.94|9
1632909430000|2021-09-29 09:57:10|17357.44|17237.44|17357.33|17237.33|17357.6|17237.6|17357.33|17237.33|6
1632909440000|2021-09-29 09:57:20|17357.25|17237.25|17356.92|17236.92|17357.25|17237.25|17356.78|17236.78|6
1632959950000|2021-09-29 23:59:10|17291.75|17171.75|17293.08|17173.08|17293.08|17173.08|17291.59|17171.59|9
1632909450000|2021-09-29 09:57:30|17356.9|17236.9|17356.67|17236.67|17356.9|17236.9|17356.66|17236.66|5
1632959960000|2021-09-29 23:59:20|17293.06|17173.06|17292.16|17172.16|17293.06|17173.06|17292.16|17172.16|10
1632909460000|2021-09-29 09:57:40|17356.83|17236.83|17358.66|17238.66|17358.66|17238.66|17356.83|17236.83|7
1632909470000|2021-09-29 09:57:50|17359.19|17239.19|17359.74|17239.74|17359.74|17239.74|17359.19|17239.19|3
1632959970000|2021-09-29 23:59:30|17292.23|17172.23|17292.66|17172.66|17292.84|17172.84|17292.06|17172.06|10
1632909480000|2021-09-29 09:58:00|17359.85|17239.85|17363.6|17243.6|17363.6|17243.6|17359.85|17239.85|6
1632959980000|2021-09-29 23:59:40|17292.26|17172.26|17292.31|17172.31|17292.49|17172.49|17291.32|17171.32|10
1632909490000|2021-09-29 09:58:10|17363.78|17243.78|17368.36|17248.36|17368.36|17248.36|17363.78|17243.78|8
1632909500000|2021-09-29 09:58:20|17368.4|17248.4|17373.93|17253.93|17373.95|17253.95|17368.4|17248.4|9
1632959990000|2021-09-29 23:59:50|17292.76|17172.76|17290.01|17170.01|17292.76|17172.76|17290.01|17170.01|10
1632909510000|2021-09-29 09:58:30|17374.26|17254.26|17377.07|17257.07|17377.07|17257.07|17374.26|17254.26|7
1632909520000|2021-09-29 09:58:40|17376.74|17256.74|17376.27|17256.27|17376.74|17256.74|17376.27|17256.27|3
1632909530000|2021-09-29 09:58:50|17376.64|17256.64|17375.68|17255.68|17376.64|17256.64|17375.65|17255.65|9
1632909540000|2021-09-29 09:59:00|17375.78|17255.78|17378.64|17258.64|17378.64|17258.64|17375.65|17255.65|8
1632909550000|2021-09-29 09:59:10|17378.66|17258.66|17378.87|17258.87|17379.04|17259.04|17378.53|17258.53|7
1632909560000|2021-09-29 09:59:20|17379.35|17259.35|17380.59|17260.59|17380.59|17260.59|17379.35|17259.35|8
1632909570000|2021-09-29 09:59:30|17380.69|17260.69|17380.74|17260.74|17381.01|17261.01|17380.69|17260.69|6
1632909580000|2021-09-29 09:59:40|17380.72|17260.72|17379.47|17259.47|17380.72|17260.72|17379.47|17259.47|4
1632909590000|2021-09-29 09:59:50|17379.31|17259.31|17378.7|17258.7|17379.31|17259.31|17378.02|17258.02|10
1632909600000|2021-09-29 10:00:00|17378.77|17258.77|17382.93|17262.93|17382.93|17262.93|17376.76|17256.76|10
1632909610000|2021-09-29 10:00:10|17384.88|17264.88|17392.3|17272.3|17392.3|17272.3|17384.88|17264.88|10
1632909620000|2021-09-29 10:00:20|17393.27|17273.27|17417.32|17297.32|17417.32|17297.32|17393.27|17273.27|10
1632909630000|2021-09-29 10:00:30|17419.5|17299.5|17441.15|17321.15|17441.15|17321.15|17419.5|17299.5|10
1632909640000|2021-09-29 10:00:40|17442.32|17322.32|17449.85|17329.85|17449.85|17329.85|17442.31|17322.31|10
1632909650000|2021-09-29 10:00:50|17449.96|17329.96|17459.44|17339.44|17459.44|17339.44|17449.96|17329.96|10
1632909660000|2021-09-29 10:01:00|17460.54|17340.54|17474.75|17354.75|17474.75|17354.75|17460.54|17340.54|10
1632909670000|2021-09-29 10:01:10|17476.93|17356.93|17500.21|17380.21|17500.21|17380.21|17476.93|17356.93|10
1632909680000|2021-09-29 10:01:20|17500.7|17380.7|17526.45|17406.45|17526.45|17406.45|17500.7|17380.7|10
1632909690000|2021-09-29 10:01:30|17529.15|17409.15|17546.39|17426.39|17546.39|17426.39|17528.64|17408.64|10
1632909700000|2021-09-29 10:01:40|17549.39|17429.39|17559.19|17439.19|17560.66|17440.66|17549.39|17429.39|10
1632909710000|2021-09-29 10:01:50|17558.78|17438.78|17560.92|17440.92|17560.92|17440.92|17558.78|17438.78|10
1632909720000|2021-09-29 10:02:00|17557.82|17437.82|17558.57|17438.57|17558.57|17438.57|17551.5|17431.5|10
1632909730000|2021-09-29 10:02:10|17559.1|17439.1|17575|17455|17575|17455|17559.1|17439.1|10
1632909740000|2021-09-29 10:02:20|17575.51|17455.51|17594.83|17474.83|17594.83|17474.83|17575.51|17455.51|10
1632909750000|2021-09-29 10:02:30|17595.02|17475.02|17603.35|17483.35|17603.35|17483.35|17594.73|17474.73|10
1632909760000|2021-09-29 10:02:40|17604.77|17484.77|17612.47|17492.47|17612.47|17492.47|17604.77|17484.77|9
1632909770000|2021-09-29 10:02:50|17613.11|17493.11|17613.8|17493.8|17614.94|17494.94|17612.2|17492.2|10
1632909780000|2021-09-29 10:03:00|17613.05|17493.05|17612.37|17492.37|17613.18|17493.18|17611.08|17491.08|10
1632909790000|2021-09-29 10:03:10|17611.65|17491.65|17609.32|17489.32|17611.65|17491.65|17608.8|17488.8|10
1632909800000|2021-09-29 10:03:20|17609.72|17489.72|17620.13|17500.13|17620.13|17500.13|17609.72|17489.72|10
1632909810000|2021-09-29 10:03:30|17620.7|17500.7|17621.54|17501.54|17622.46|17502.46|17619.94|17499.94|10
1632909820000|2021-09-29 10:03:40|17623.57|17503.57|17623.31|17503.31|17626.94|17506.94|17623.24|17503.24|10
1632909830000|2021-09-29 10:03:50|17622.8|17502.8|17626.03|17506.03|17627.49|17507.49|17622.68|17502.68|10
1632909840000|2021-09-29 10:04:00|17626.23|17506.23|17627.22|17507.22|17629.75|17509.75|17626.23|17506.23|10
1632909850000|2021-09-29 10:04:10|17626.85|17506.85|17619.4|17499.4|17626.85|17506.85|17619.4|17499.4|10
1632909860000|2021-09-29 10:04:20|17618.4|17498.4|17644.98|17524.98|17644.98|17524.98|17618.4|17498.4|10
1632909870000|2021-09-29 10:04:30|17645.1|17525.1|17630.06|17510.06|17645.1|17525.1|17630.06|17510.06|10
1632909880000|2021-09-29 10:04:40|17629.07|17509.07|17634.66|17514.66|17634.66|17514.66|17626.48|17506.48|10
1632909890000|2021-09-29 10:04:50|17636.62|17516.62|17625.82|17505.82|17636.94|17516.94|17625.82|17505.82|10
1632909900000|2021-09-29 10:05:00|17625.72|17505.72|17627.49|17507.49|17627.59|17507.59|17625.72|17505.72|10
1632909910000|2021-09-29 10:05:10|17628.08|17508.08|17626.9|17506.9|17629.05|17509.05|17626.9|17506.9|10
1632909920000|2021-09-29 10:05:20|17626.46|17506.46|17628.07|17508.07|17628.57|17508.57|17626.46|17506.46|8
1632909930000|2021-09-29 10:05:30|17627.63|17507.63|17625.66|17505.66|17627.63|17507.63|17625.66|17505.66|7
1632909940000|2021-09-29 10:05:40|17625.5|17505.5|17614.55|17494.55|17625.5|17505.5|17614.55|17494.55|9
1632909950000|2021-09-29 10:05:50|17614.13|17494.13|17608.37|17488.37|17614.13|17494.13|17608.37|17488.37|10
1632909960000|2021-09-29 10:06:00|17608.39|17488.39|17616.84|17496.84|17616.84|17496.84|17601.62|17481.62|10
1632909970000|2021-09-29 10:06:10|17620.43|17500.43|17616.58|17496.58|17620.43|17500.43|17616.58|17496.58|10
1632909980000|2021-09-29 10:06:20|17616.19|17496.19|17615.39|17495.39|17616.19|17496.19|17611.78|17491.78|10
1632909990000|2021-09-29 10:06:30|17615.38|17495.38|17629.51|17509.51|17629.51|17509.51|17615.32|17495.32|10
1632910000000|2021-09-29 10:06:40|17629.32|17509.32|17626.88|17506.88|17629.81|17509.81|17626.88|17506.88|9
1632910010000|2021-09-29 10:06:50|17624.39|17504.39|17619.97|17499.97|17624.39|17504.39|17619.97|17499.97|10
1632910020000|2021-09-29 10:07:00|17618.6|17498.6|17616.96|17496.96|17618.8|17498.8|17616.48|17496.48|8
1632910030000|2021-09-29 10:07:10|17617.06|17497.06|17616.61|17496.61|17617.37|17497.37|17616.55|17496.55|9
1632910040000|2021-09-29 10:07:20|17616.04|17496.04|17613.84|17493.84|17616.38|17496.38|17613.84|17493.84|8
1632910050000|2021-09-29 10:07:30|17614.1|17494.1|17618.98|17498.98|17619.73|17499.73|17613.99|17493.99|10
1632910060000|2021-09-29 10:07:40|17618.56|17498.56|17614.99|17494.99|17618.56|17498.56|17614.99|17494.99|10
1632910070000|2021-09-29 10:07:50|17614.97|17494.97|17613.7|17493.7|17615.15|17495.15|17613.7|17493.7|9
1632910080000|2021-09-29 10:08:00|17613.61|17493.61|17614.35|17494.35|17614.35|17494.35|17613.26|17493.26|9
1632910090000|2021-09-29 10:08:10|17614.43|17494.43|17613.91|17493.91|17615.42|17495.42|17613.91|17493.91|9
1632910100000|2021-09-29 10:08:20|17613.35|17493.35|17608.54|17488.54|17613.35|17493.35|17608.17|17488.17|10
1632910110000|2021-09-29 10:08:30|17607.73|17487.73|17602.79|17482.79|17607.73|17487.73|17602.79|17482.79|10
1632910120000|2021-09-29 10:08:40|17602.82|17482.82|17598.78|17478.78|17604.07|17484.07|17598.78|17478.78|10
1632910130000|2021-09-29 10:08:50|17598.68|17478.68|17594.98|17474.98|17598.68|17478.68|17594.98|17474.98|10
1632910140000|2021-09-29 10:09:00|17593.82|17473.82|17581.77|17461.77|17593.82|17473.82|17581.77|17461.77|10
1632910150000|2021-09-29 10:09:10|17580.62|17460.62|17574.09|17454.09|17580.62|17460.62|17574.09|17454.09|10
1632910160000|2021-09-29 10:09:20|17572.19|17452.19|17566.4|17446.4|17572.19|17452.19|17566.33|17446.33|9
1632910170000|2021-09-29 10:09:30|17565.99|17445.99|17557.15|17437.15|17565.99|17445.99|17557.15|17437.15|9
1632910180000|2021-09-29 10:09:40|17556.27|17436.27|17555.2|17435.2|17556.54|17436.54|17554.63|17434.63|10
1632910190000|2021-09-29 10:09:50|17555.19|17435.19|17544.08|17424.08|17555.65|17435.65|17544.08|17424.08|8
1632910200000|2021-09-29 10:10:00|17543.57|17423.57|17535.67|17415.67|17543.57|17423.57|17535.56|17415.56|10
1632910210000|2021-09-29 10:10:10|17535.57|17415.57|17520.44|17400.44|17535.57|17415.57|17520.44|17400.44|10
1632910220000|2021-09-29 10:10:20|17517.83|17397.83|17510.69|17390.69|17517.83|17397.83|17510.69|17390.69|10
1632910230000|2021-09-29 10:10:30|17510.96|17390.96|17505.1|17385.1|17510.96|17390.96|17505.1|17385.1|10
1632910240000|2021-09-29 10:10:40|17504.73|17384.73|17511.58|17391.58|17511.58|17391.58|17504.15|17384.15|10
1632910250000|2021-09-29 10:10:50|17512.74|17392.74|17509.75|17389.75|17514.17|17394.17|17509.75|17389.75|10
1632910260000|2021-09-29 10:11:00|17509.78|17389.78|17512.74|17392.74|17513.02|17393.02|17509.78|17389.78|10
1632910270000|2021-09-29 10:11:10|17512.98|17392.98|17518.7|17398.7|17518.7|17398.7|17512.98|17392.98|10
1632910280000|2021-09-29 10:11:20|17518.63|17398.63|17526.58|17406.58|17526.58|17406.58|17518.63|17398.63|9
1632910290000|2021-09-29 10:11:30|17526.98|17406.98|17529.42|17409.42|17529.42|17409.42|17526.98|17406.98|7
1632910300000|2021-09-29 10:11:40|17528.22|17408.22|17531.99|17411.99|17532.15|17412.15|17528.22|17408.22|7
1632910310000|2021-09-29 10:11:50|17530.77|17410.77|17530.11|17410.11|17531.49|17411.49|17530.11|17410.11|7
1632910320000|2021-09-29 10:12:00|17530.26|17410.26|17537.08|17417.08|17537.25|17417.25|17530.26|17410.26|9
1632910330000|2021-09-29 10:12:10|17537.75|17417.75|17548.96|17428.96|17548.96|17428.96|17537.75|17417.75|10
1632910340000|2021-09-29 10:12:20|17548.54|17428.54|17553.76|17433.76|17553.76|17433.76|17548.32|17428.32|10
1632910350000|2021-09-29 10:12:30|17553.77|17433.77|17552.16|17432.16|17554.98|17434.98|17552.16|17432.16|9
1632910360000|2021-09-29 10:12:40|17551.64|17431.64|17550.48|17430.48|17551.97|17431.97|17550.48|17430.48|9
1632910370000|2021-09-29 10:12:50|17550.33|17430.33|17549.96|17429.96|17550.34|17430.34|17549.75|17429.75|9
1632910380000|2021-09-29 10:13:00|17549.68|17429.68|17547.07|17427.07|17550.1|17430.1|17547.07|17427.07|10
1632910390000|2021-09-29 10:13:10|17547.31|17427.31|17547.39|17427.39|17549.53|17429.53|17546.75|17426.75|9
1632910400000|2021-09-29 10:13:20|17548.4|17428.4|17556.65|17436.65|17556.65|17436.65|17548.4|17428.4|9
1632910410000|2021-09-29 10:13:30|17556.78|17436.78|17562.11|17442.11|17562.11|17442.11|17556.78|17436.78|8
1632910420000|2021-09-29 10:13:40|17563.43|17443.43|17570.43|17450.43|17570.43|17450.43|17563.43|17443.43|9
1632910430000|2021-09-29 10:13:50|17570.74|17450.74|17574.64|17454.64|17575.44|17455.44|17570.53|17450.53|10
1632910440000|2021-09-29 10:14:00|17575.18|17455.18|17573.62|17453.62|17575.38|17455.38|17573.62|17453.62|9
1632910450000|2021-09-29 10:14:10|17573.4|17453.4|17579.6|17459.6|17579.6|17459.6|17573.4|17453.4|10
1632910460000|2021-09-29 10:14:20|17580.26|17460.26|17582.79|17462.79|17583.13|17463.13|17579.75|17459.75|10
1632910470000|2021-09-29 10:14:30|17583.12|17463.12|17586.91|17466.91|17586.91|17466.91|17583.12|17463.12|9
1632910480000|2021-09-29 10:14:40|17587.27|17467.27|17595.79|17475.79|17595.79|17475.79|17587.27|17467.27|10
1632910490000|2021-09-29 10:14:50|17596.31|17476.31|17598.72|17478.72|17598.72|17478.72|17596.31|17476.31|10
1632910500000|2021-09-29 10:15:00|17598.71|17478.71|17604.53|17484.53|17604.53|17484.53|17598.71|17478.71|10
1632910510000|2021-09-29 10:15:10|17605.82|17485.82|17613.81|17493.81|17613.81|17493.81|17605.82|17485.82|10
1632910520000|2021-09-29 10:15:20|17616.61|17496.61|17618.49|17498.49|17620.78|17500.78|17616.61|17496.61|10
1632910530000|2021-09-29 10:15:30|17616.88|17496.88|17624.98|17504.98|17624.98|17504.98|17616.88|17496.88|10
1632910540000|2021-09-29 10:15:40|17626.42|17506.42|17616.96|17496.96|17627.31|17507.31|17616.64|17496.64|10
1632910550000|2021-09-29 10:15:50|17616.98|17496.98|17616.93|17496.93|17617.45|17497.45|17616.37|17496.37|9
1632910560000|2021-09-29 10:16:00|17616.95|17496.95|17613.21|17493.21|17617.23|17497.23|17613.21|17493.21|9
1632910570000|2021-09-29 10:16:10|17611.76|17491.76|17606.03|17486.03|17611.76|17491.76|17606.03|17486.03|9
1632910580000|2021-09-29 10:16:20|17604.31|17484.31|17604.15|17484.15|17604.31|17484.31|17603.91|17483.91|8
1632910590000|2021-09-29 10:16:30|17604.35|17484.35|17603.62|17483.62|17605.34|17485.34|17603.62|17483.62|9
1632910600000|2021-09-29 10:16:40|17603.64|17483.64|17602.22|17482.22|17603.78|17483.78|17602.22|17482.22|9
1632910610000|2021-09-29 10:16:50|17602.29|17482.29|17608.06|17488.06|17608.65|17488.65|17602.29|17482.29|10
1632910620000|2021-09-29 10:17:00|17608.07|17488.07|17609.08|17489.08|17609.08|17489.08|17606.37|17486.37|10
1632910630000|2021-09-29 10:17:10|17609.56|17489.56|17611.73|17491.73|17612.11|17492.11|17609.56|17489.56|10
1632910640000|2021-09-29 10:17:20|17611.69|17491.69|17617.24|17497.24|17617.24|17497.24|17611.69|17491.69|9
1632910650000|2021-09-29 10:17:30|17618.19|17498.19|17617.66|17497.66|17618.46|17498.46|17616.71|17496.71|9
1632910660000|2021-09-29 10:17:40|17617.69|17497.69|17617.55|17497.55|17617.87|17497.87|17617.55|17497.55|6
1632910670000|2021-09-29 10:17:50|17617.54|17497.54|17617.53|17497.53|17617.98|17497.98|17617.53|17497.53|5
1632910680000|2021-09-29 10:18:00|17617.25|17497.25|17617.23|17497.23|17617.42|17497.42|17616.72|17496.72|8
1632910690000|2021-09-29 10:18:10|17617.25|17497.25|17607.4|17487.4|17617.25|17497.25|17607.4|17487.4|10
1632910700000|2021-09-29 10:18:20|17607.3|17487.3|17604.83|17484.83|17607.3|17487.3|17604.83|17484.83|7
1632910710000|2021-09-29 10:18:30|17604.96|17484.96|17593.51|17473.51|17604.96|17484.96|17593.51|17473.51|10
1632910720000|2021-09-29 10:18:40|17592.77|17472.77|17588.28|17468.28|17592.77|17472.77|17588.28|17468.28|8
1632910730000|2021-09-29 10:18:50|17588|17468|17586.64|17466.64|17588|17468|17586.64|17466.64|7
1632910740000|2021-09-29 10:19:00|17585.7|17465.7|17583.95|17463.95|17585.7|17465.7|17583.92|17463.92|10
1632910750000|2021-09-29 10:19:10|17582.44|17462.44|17575.18|17455.18|17582.44|17462.44|17575.18|17455.18|10
1632910760000|2021-09-29 10:19:20|17574.78|17454.78|17574.29|17454.29|17574.78|17454.78|17574.2|17454.2|7
1632910770000|2021-09-29 10:19:30|17574.62|17454.62|17573.27|17453.27|17574.86|17454.86|17573.27|17453.27|6
1632910780000|2021-09-29 10:19:40|17573.19|17453.19|17568.67|17448.67|17573.19|17453.19|17568.67|17448.67|8
1632910790000|2021-09-29 10:19:50|17568.61|17448.61|17563.39|17443.39|17568.61|17448.61|17563.39|17443.39|9
1632910800000|2021-09-29 10:20:00|17563.35|17443.35|17561.14|17441.14|17563.53|17443.53|17560.88|17440.88|8
1632910810000|2021-09-29 10:20:10|17559.05|17439.05|17560.68|17440.68|17560.68|17440.68|17558.9|17438.9|9
1632910820000|2021-09-29 10:20:20|17560.43|17440.43|17563.01|17443.01|17563.01|17443.01|17560.43|17440.43|10
1632910830000|2021-09-29 10:20:30|17563.17|17443.17|17563.17|17443.17|17563.17|17443.17|17563.07|17443.07|5
1632910840000|2021-09-29 10:20:40|17563.52|17443.52|17563.02|17443.02|17563.52|17443.52|17562.82|17442.82|6
1632910850000|2021-09-29 10:20:50|17563.74|17443.74|17564.27|17444.27|17564.5|17444.5|17563.59|17443.59|7
1632910860000|2021-09-29 10:21:00|17563.94|17443.94|17563.32|17443.32|17563.94|17443.94|17563.08|17443.08|5
1632910870000|2021-09-29 10:21:10|17563.35|17443.35|17557.91|17437.91|17563.35|17443.35|17557.91|17437.91|10
1632910880000|2021-09-29 10:21:20|17557.32|17437.32|17556.11|17436.11|17557.32|17437.32|17556.11|17436.11|9
1632910890000|2021-09-29 10:21:30|17555.58|17435.58|17552.95|17432.95|17555.58|17435.58|17552.95|17432.95|7
1632910900000|2021-09-29 10:21:40|17552.93|17432.93|17550.57|17430.57|17552.93|17432.93|17550.57|17430.57|10
1632910910000|2021-09-29 10:21:50|17550.45|17430.45|17544.57|17424.57|17550.45|17430.45|17544.57|17424.57|10
1632910920000|2021-09-29 10:22:00|17543.74|17423.74|17540.85|17420.85|17543.74|17423.74|17540.85|17420.85|10
1632910930000|2021-09-29 10:22:10|17540.49|17420.49|17539.75|17419.75|17540.49|17420.49|17539.25|17419.25|9
1632910940000|2021-09-29 10:22:20|17539.72|17419.72|17539.1|17419.1|17539.9|17419.9|17538.89|17418.89|9
1632910950000|2021-09-29 10:22:30|17539.46|17419.46|17542.77|17422.77|17542.77|17422.77|17539|17419|8
1632910960000|2021-09-29 10:22:40|17543.31|17423.31|17543.79|17423.79|17544.11|17424.11|17543.31|17423.31|8
1632910970000|2021-09-29 10:22:50|17543.78|17423.78|17544.81|17424.81|17544.81|17424.81|17543.52|17423.52|9
1632910980000|2021-09-29 10:23:00|17545.48|17425.48|17547.08|17427.08|17547.08|17427.08|17545.48|17425.48|7
1632910990000|2021-09-29 10:23:10|17546.94|17426.94|17548.21|17428.21|17548.36|17428.36|17546.83|17426.83|9
1632911000000|2021-09-29 10:23:20|17547.76|17427.76|17549.82|17429.82|17549.82|17429.82|17547.57|17427.57|9
1632911010000|2021-09-29 10:23:30|17550.25|17430.25|17555.64|17435.64|17555.64|17435.64|17550.23|17430.23|10
1632911020000|2021-09-29 10:23:40|17555.92|17435.92|17558.61|17438.61|17558.61|17438.61|17555.92|17435.92|10
1632911030000|2021-09-29 10:23:50|17559.11|17439.11|17557.39|17437.39|17559.11|17439.11|17557.36|17437.36|9
1632911040000|2021-09-29 10:24:00|17557.58|17437.58|17558.8|17438.8|17559.03|17439.03|17557.58|17437.58|9
1632911050000|2021-09-29 10:24:10|17559.35|17439.35|17561.63|17441.63|17561.63|17441.63|17559.35|17439.35|9
1632911060000|2021-09-29 10:24:20|17562.06|17442.06|17561.82|17441.82|17562.06|17442.06|17561.25|17441.25|8
1632911070000|2021-09-29 10:24:30|17561.55|17441.55|17561.79|17441.79|17561.91|17441.91|17561.48|17441.48|9
1632911080000|2021-09-29 10:24:40|17562.02|17442.02|17561.47|17441.47|17562.02|17442.02|17561.07|17441.07|7
1632911090000|2021-09-29 10:24:50|17561.21|17441.21|17561.34|17441.34|17561.34|17441.34|17560.08|17440.08|7
1632911100000|2021-09-29 10:25:00|17561.53|17441.53|17563.6|17443.6|17563.6|17443.6|17561.53|17441.53|10
1632911110000|2021-09-29 10:25:10|17563.55|17443.55|17563.55|17443.55|17563.55|17443.55|17563.2|17443.2|5
1632911120000|2021-09-29 10:25:20|17563.56|17443.56|17568.23|17448.23|17568.23|17448.23|17563.56|17443.56|10
1632911130000|2021-09-29 10:25:30|17568.7|17448.7|17574.95|17454.95|17574.95|17454.95|17568.7|17448.7|9
1632911140000|2021-09-29 10:25:40|17575.6|17455.6|17581.85|17461.85|17581.85|17461.85|17575.6|17455.6|10
1632911150000|2021-09-29 10:25:50|17581.9|17461.9|17582.8|17462.8|17582.91|17462.91|17581.9|17461.9|10
1632911160000|2021-09-29 10:26:00|17583.41|17463.41|17588.91|17468.91|17588.91|17468.91|17582.88|17462.88|10
1632911170000|2021-09-29 10:26:10|17589.43|17469.43|17592.87|17472.87|17593|17473|17589.43|17469.43|9
1632911180000|2021-09-29 10:26:20|17593.49|17473.49|17596.16|17476.16|17596.45|17476.45|17593.49|17473.49|10
1632911190000|2021-09-29 10:26:30|17596|17476|17599.04|17479.04|17599.04|17479.04|17596|17476|10
1632911200000|2021-09-29 10:26:40|17599.08|17479.08|17598.33|17478.33|17600.6|17480.6|17598.33|17478.33|10
1632911210000|2021-09-29 10:26:50|17598.06|17478.06|17598.56|17478.56|17598.56|17478.56|17597.53|17477.53|10
1632911220000|2021-09-29 10:27:00|17600.37|17480.37|17599.39|17479.39|17601.75|17481.75|17599.22|17479.22|9
1632911230000|2021-09-29 10:27:10|17599.94|17479.94|17599.52|17479.52|17600.21|17480.21|17599.18|17479.18|10
1632911240000|2021-09-29 10:27:20|17599.84|17479.84|17598.92|17478.92|17599.84|17479.84|17598.92|17478.92|9
1632911250000|2021-09-29 10:27:30|17598.69|17478.69|17598.83|17478.83|17599.03|17479.03|17598.37|17478.37|8
1632911260000|2021-09-29 10:27:40|17598.82|17478.82|17597.76|17477.76|17598.92|17478.92|17597.76|17477.76|5
1632911270000|2021-09-29 10:27:50|17597.44|17477.44|17597.33|17477.33|17597.5|17477.5|17596.62|17476.62|8
1632911280000|2021-09-29 10:28:00|17597.05|17477.05|17596.23|17476.23|17597.05|17477.05|17596.23|17476.23|5
1632911290000|2021-09-29 10:28:10|17596.35|17476.35|17596.33|17476.33|17596.35|17476.35|17596.33|17476.33|2
1632911300000|2021-09-29 10:28:20|17596.25|17476.25|17596.97|17476.97|17597.15|17477.15|17596.25|17476.25|9
1632911310000|2021-09-29 10:28:30|17596.88|17476.88|17599.03|17479.03|17599.03|17479.03|17596.88|17476.88|9
1632911320000|2021-09-29 10:28:40|17598.83|17478.83|17602.06|17482.06|17602.06|17482.06|17598.83|17478.83|9
1632911330000|2021-09-29 10:28:50|17602.14|17482.14|17603.08|17483.08|17603.19|17483.19|17602.14|17482.14|7
1632911340000|2021-09-29 10:29:00|17602.89|17482.89|17604.86|17484.86|17605.65|17485.65|17602.89|17482.89|8
1632911350000|2021-09-29 10:29:10|17604.83|17484.83|17603.7|17483.7|17604.83|17484.83|17603.65|17483.65|9
1632911360000|2021-09-29 10:29:20|17604.43|17484.43|17602.39|17482.39|17604.43|17484.43|17602.35|17482.35|9
1632911370000|2021-09-29 10:29:30|17602.58|17482.58|17603.67|17483.67|17603.74|17483.74|17602.58|17482.58|6
1632911380000|2021-09-29 10:29:40|17603.49|17483.49|17603.89|17483.89|17603.9|17483.9|17603.37|17483.37|7
1632911390000|2021-09-29 10:29:50|17604.31|17484.31|17604.09|17484.09|17605.65|17485.65|17604.09|17484.09|9
1632911400000|2021-09-29 10:30:00|17604.03|17484.03|17603.26|17483.26|17604.28|17484.28|17603.26|17483.26|7
1632911410000|2021-09-29 10:30:10|17603.16|17483.16|17597.77|17477.77|17603.74|17483.74|17597.77|17477.77|9
1632911420000|2021-09-29 10:30:20|17597.5|17477.5|17595.45|17475.45|17597.5|17477.5|17595.3|17475.3|8
1632911430000|2021-09-29 10:30:30|17595.28|17475.28|17590.79|17470.79|17595.29|17475.29|17590.79|17470.79|10
1632911440000|2021-09-29 10:30:40|17589.45|17469.45|17583.47|17463.47|17589.45|17469.45|17583.43|17463.43|10
1632911450000|2021-09-29 10:30:50|17582.7|17462.7|17580.27|17460.27|17582.7|17462.7|17580.27|17460.27|7
1632911460000|2021-09-29 10:31:00|17579.84|17459.84|17573.22|17453.22|17579.84|17459.84|17573.22|17453.22|8
1632911470000|2021-09-29 10:31:10|17572.69|17452.69|17571.58|17451.58|17572.69|17452.69|17571.06|17451.06|10
1632911480000|2021-09-29 10:31:20|17571.68|17451.68|17571.52|17451.52|17571.68|17451.68|17571.23|17451.23|7
1632911490000|2021-09-29 10:31:30|17571.92|17451.92|17573.47|17453.47|17573.47|17453.47|17571.92|17451.92|9
1632911500000|2021-09-29 10:31:40|17573.6|17453.6|17577.5|17457.5|17577.5|17457.5|17573.6|17453.6|5
1632911510000|2021-09-29 10:31:50|17579.06|17459.06|17579.95|17459.95|17579.99|17459.99|17579.06|17459.06|8
1632911520000|2021-09-29 10:32:00|17580.92|17460.92|17587.51|17467.51|17587.51|17467.51|17580.92|17460.92|8
1632911530000|2021-09-29 10:32:10|17587.53|17467.53|17588.24|17468.24|17588.25|17468.25|17587.53|17467.53|8
1632911540000|2021-09-29 10:32:20|17589.05|17469.05|17589.93|17469.93|17589.93|17469.93|17589.05|17469.05|6
1632911550000|2021-09-29 10:32:30|17589.7|17469.7|17590.13|17470.13|17590.5|17470.5|17589.7|17469.7|6
1632911560000|2021-09-29 10:32:40|17590.16|17470.16|17590.26|17470.26|17590.26|17470.26|17589.83|17469.83|8
1632911570000|2021-09-29 10:32:50|17590.22|17470.22|17590.26|17470.26|17590.39|17470.39|17590.22|17470.22|5
1632911580000|2021-09-29 10:33:00|17589.5|17469.5|17590.7|17470.7|17590.7|17470.7|17588.98|17468.98|6
1632911590000|2021-09-29 10:33:10|17590.38|17470.38|17591.98|17471.98|17591.98|17471.98|17590.36|17470.36|9
1632911600000|2021-09-29 10:33:20|17592.51|17472.51|17595.89|17475.89|17595.89|17475.89|17592.49|17472.49|8
1632911610000|2021-09-29 10:33:30|17596.77|17476.77|17598.59|17478.59|17598.59|17478.59|17596.77|17476.77|8
1632911620000|2021-09-29 10:33:40|17598.47|17478.47|17603.29|17483.29|17603.29|17483.29|17598.47|17478.47|10
1632911630000|2021-09-29 10:33:50|17606.26|17486.26|17609.64|17489.64|17610.1|17490.1|17606.26|17486.26|9
1632911640000|2021-09-29 10:34:00|17609.77|17489.77|17615.17|17495.17|17615.49|17495.49|17609.77|17489.77|9
1632911650000|2021-09-29 10:34:10|17615.48|17495.48|17618.8|17498.8|17618.8|17498.8|17615.27|17495.27|10
1632911660000|2021-09-29 10:34:20|17619.66|17499.66|17622.68|17502.68|17622.68|17502.68|17619.66|17499.66|10
1632911670000|2021-09-29 10:34:30|17622.69|17502.69|17626.41|17506.41|17626.41|17506.41|17622.69|17502.69|9
1632911680000|2021-09-29 10:34:40|17627.79|17507.79|17629.82|17509.82|17629.82|17509.82|17627.79|17507.79|9
1632911690000|2021-09-29 10:34:50|17630.68|17510.68|17634.41|17514.41|17635.44|17515.44|17630.68|17510.68|9
1632911700000|2021-09-29 10:35:00|17638.18|17518.18|17641.58|17521.58|17641.71|17521.71|17638.18|17518.18|10
1632911710000|2021-09-29 10:35:10|17641.67|17521.67|17643.58|17523.58|17644.29|17524.29|17641.67|17521.67|9
1632911720000|2021-09-29 10:35:20|17642.02|17522.02|17640.62|17520.62|17642.02|17522.02|17640.62|17520.62|8
1632911730000|2021-09-29 10:35:30|17640.6|17520.6|17636.89|17516.89|17640.62|17520.62|17636.89|17516.89|9
1632911740000|2021-09-29 10:35:40|17636.95|17516.95|17637.92|17517.92|17638.12|17518.12|17636.95|17516.95|8
1632911750000|2021-09-29 10:35:50|17637.89|17517.89|17638.33|17518.33|17638.33|17518.33|17637.89|17517.89|6
1632911760000|2021-09-29 10:36:00|17638.68|17518.68|17639.68|17519.68|17639.88|17519.88|17638.68|17518.68|9
1632911770000|2021-09-29 10:36:10|17639.47|17519.47|17641.02|17521.02|17641.24|17521.24|17639.47|17519.47|9
1632911780000|2021-09-29 10:36:20|17640.79|17520.79|17642.94|17522.94|17642.94|17522.94|17640.28|17520.28|9
1632911790000|2021-09-29 10:36:30|17642.88|17522.88|17646.91|17526.91|17646.91|17526.91|17642.88|17522.88|10
1632911800000|2021-09-29 10:36:40|17647.73|17527.73|17652.38|17532.38|17652.38|17532.38|17647.73|17527.73|10
1632911810000|2021-09-29 10:36:50|17653.64|17533.64|17655.05|17535.05|17655.05|17535.05|17653.64|17533.64|9
1632911820000|2021-09-29 10:37:00|17655.04|17535.04|17658.94|17538.94|17658.94|17538.94|17655.04|17535.04|8
1632911830000|2021-09-29 10:37:10|17659.19|17539.19|17659.9|17539.9|17659.9|17539.9|17657.66|17537.66|10
1632911840000|2021-09-29 10:37:20|17659.92|17539.92|17662.03|17542.03|17662.03|17542.03|17659.84|17539.84|9
1632911850000|2021-09-29 10:37:30|17662.41|17542.41|17666.42|17546.42|17666.42|17546.42|17662.41|17542.41|8
1632911860000|2021-09-29 10:37:40|17667.76|17547.76|17672.48|17552.48|17672.48|17552.48|17667.52|17547.52|8
1632911870000|2021-09-29 10:37:50|17671.83|17551.83|17672.39|17552.39|17672.39|17552.39|17671.77|17551.77|8
1632911880000|2021-09-29 10:38:00|17673.13|17553.13|17675.76|17555.76|17675.85|17555.85|17673.13|17553.13|10
1632911890000|2021-09-29 10:38:10|17675.67|17555.67|17674.4|17554.4|17675.67|17555.67|17674.32|17554.32|7
1632911900000|2021-09-29 10:38:20|17674.05|17554.05|17672.48|17552.48|17674.66|17554.66|17672.48|17552.48|8
1632911910000|2021-09-29 10:38:30|17672.21|17552.21|17668.1|17548.1|17672.21|17552.21|17667.93|17547.93|10
1632911920000|2021-09-29 10:38:40|17668.28|17548.28|17669.58|17549.58|17669.89|17549.89|17668.28|17548.28|8
1632911930000|2021-09-29 10:38:50|17669.61|17549.61|17670.57|17550.57|17670.57|17550.57|17669.4|17549.4|8
1632911940000|2021-09-29 10:39:00|17670.82|17550.82|17673.34|17553.34|17673.34|17553.34|17670.74|17550.74|9
1632911950000|2021-09-29 10:39:10|17673.44|17553.44|17678.17|17558.17|17678.51|17558.51|17673.44|17553.44|10
1632911960000|2021-09-29 10:39:20|17678.16|17558.16|17676.86|17556.86|17679.28|17559.28|17676.86|17556.86|10
1632911970000|2021-09-29 10:39:30|17676.39|17556.39|17673.91|17553.91|17676.39|17556.39|17673.91|17553.91|9
1632911980000|2021-09-29 10:39:40|17671.71|17551.71|17671.3|17551.3|17671.77|17551.77|17671.15|17551.15|9
1632911990000|2021-09-29 10:39:50|17668.87|17548.87|17667.3|17547.3|17669.04|17549.04|17667.3|17547.3|9
1632912000000|2021-09-29 10:40:00|17667.35|17547.35|17667.65|17547.65|17668.18|17548.18|17667.25|17547.25|9
1632912010000|2021-09-29 10:40:10|17667.31|17547.31|17668.64|17548.64|17669.17|17549.17|17666.82|17546.82|9
1632912020000|2021-09-29 10:40:20|17668.47|17548.47|17666.44|17546.44|17668.72|17548.72|17666.44|17546.44|7
1632912030000|2021-09-29 10:40:30|17666.64|17546.64|17661.81|17541.81|17666.66|17546.66|17661.81|17541.81|8
1632912040000|2021-09-29 10:40:40|17660.81|17540.81|17659.11|17539.11|17660.81|17540.81|17659.11|17539.11|9
1632912050000|2021-09-29 10:40:50|17658.96|17538.96|17652.3|17532.3|17658.96|17538.96|17652.3|17532.3|10
1632912060000|2021-09-29 10:41:00|17652.28|17532.28|17650.61|17530.61|17652.28|17532.28|17650.61|17530.61|8
1632912070000|2021-09-29 10:41:10|17650.26|17530.26|17648.09|17528.09|17650.26|17530.26|17648.09|17528.09|8
1632912080000|2021-09-29 10:41:20|17647.8|17527.8|17647.12|17527.12|17647.8|17527.8|17646.77|17526.77|7
1632912090000|2021-09-29 10:41:30|17647.3|17527.3|17646.7|17526.7|17647.53|17527.53|17646.7|17526.7|5
1632912100000|2021-09-29 10:41:40|17646.72|17526.72|17647.95|17527.95|17648.15|17528.15|17646.72|17526.72|5
1632912110000|2021-09-29 10:41:50|17647.98|17527.98|17648.07|17528.07|17648.24|17528.24|17647.84|17527.84|6
1632912120000|2021-09-29 10:42:00|17648.38|17528.38|17647.02|17527.02|17648.38|17528.38|17647.02|17527.02|10
1632912130000|2021-09-29 10:42:10|17647.24|17527.24|17646.66|17526.66|17647.24|17527.24|17646.44|17526.44|8
1632912140000|2021-09-29 10:42:20|17646.53|17526.53|17647.37|17527.37|17647.43|17527.43|17646.53|17526.53|9
1632912150000|2021-09-29 10:42:30|17647.74|17527.74|17650.11|17530.11|17650.9|17530.9|17647.37|17527.37|9
1632912160000|2021-09-29 10:42:40|17651.06|17531.06|17657.03|17537.03|17657.03|17537.03|17650.77|17530.77|9
1632912170000|2021-09-29 10:42:50|17657.42|17537.42|17663.03|17543.03|17663.03|17543.03|17656.5|17536.5|10
1632912180000|2021-09-29 10:43:00|17662.71|17542.71|17663.2|17543.2|17663.2|17543.2|17661.79|17541.79|10
1632912190000|2021-09-29 10:43:10|17663.04|17543.04|17660.05|17540.05|17663.04|17543.04|17659.84|17539.84|9
1632912200000|2021-09-29 10:43:20|17660.35|17540.35|17658.5|17538.5|17660.52|17540.52|17658.5|17538.5|10
1632912210000|2021-09-29 10:43:30|17658.34|17538.34|17657.32|17537.32|17658.34|17538.34|17656.94|17536.94|7
1632912220000|2021-09-29 10:43:40|17657.36|17537.36|17660.88|17540.88|17660.88|17540.88|17657.36|17537.36|10
1632912230000|2021-09-29 10:43:50|17660.72|17540.72|17660.88|17540.88|17661.59|17541.59|17660.66|17540.66|9
1632912240000|2021-09-29 10:44:00|17661.58|17541.58|17665.76|17545.76|17665.76|17545.76|17661.58|17541.58|10
1632912250000|2021-09-29 10:44:10|17666.2|17546.2|17665.65|17545.65|17666.32|17546.32|17665.49|17545.49|8
1632912260000|2021-09-29 10:44:20|17665.38|17545.38|17664.24|17544.24|17665.65|17545.65|17663.79|17543.79|9
1632912270000|2021-09-29 10:44:30|17663.97|17543.97|17665.55|17545.55|17665.7|17545.7|17663.97|17543.97|8
1632912280000|2021-09-29 10:44:40|17665.75|17545.75|17666.46|17546.46|17666.46|17546.46|17665.33|17545.33|10
1632912290000|2021-09-29 10:44:50|17665.86|17545.86|17666.06|17546.06|17666.06|17546.06|17664.73|17544.73|7
1632912300000|2021-09-29 10:45:00|17666.43|17546.43|17666.69|17546.69|17670.83|17550.83|17666.43|17546.43|9
1632912310000|2021-09-29 10:45:10|17666.19|17546.19|17677.42|17557.42|17677.89|17557.89|17666.19|17546.19|10
1632912320000|2021-09-29 10:45:20|17677.92|17557.92|17675.41|17555.41|17678.22|17558.22|17675.41|17555.41|10
1632912330000|2021-09-29 10:45:30|17675.05|17555.05|17675.55|17555.55|17675.55|17555.55|17674.5|17554.5|10
1632912340000|2021-09-29 10:45:40|17674.98|17554.98|17673.73|17553.73|17674.98|17554.98|17673.73|17553.73|10
1632912350000|2021-09-29 10:45:50|17673.87|17553.87|17670.67|17550.67|17673.87|17553.87|17670.67|17550.67|9
1632912360000|2021-09-29 10:46:00|17670.53|17550.53|17668.76|17548.76|17670.53|17550.53|17668.53|17548.53|9
1632912370000|2021-09-29 10:46:10|17668.55|17548.55|17669.81|17549.81|17669.83|17549.83|17668.55|17548.55|10
1632912380000|2021-09-29 10:46:20|17669.37|17549.37|17673.65|17553.65|17673.65|17553.65|17669.37|17549.37|7
1632912390000|2021-09-29 10:46:30|17673.9|17553.9|17685.62|17565.62|17685.62|17565.62|17673.9|17553.9|10
1632912400000|2021-09-29 10:46:40|17689.26|17569.26|17698.58|17578.58|17698.67|17578.67|17689.26|17569.26|10
1632912410000|2021-09-29 10:46:50|17699.36|17579.36|17703.36|17583.36|17703.48|17583.48|17699.36|17579.36|10
1632912420000|2021-09-29 10:47:00|17700.33|17580.33|17702.54|17582.54|17702.91|17582.91|17697.72|17577.72|10
1632912430000|2021-09-29 10:47:10|17701.97|17581.97|17704.13|17584.13|17704.13|17584.13|17701.97|17581.97|10
1632912440000|2021-09-29 10:47:20|17705.15|17585.15|17715.52|17595.52|17715.52|17595.52|17705.15|17585.15|10
1632912450000|2021-09-29 10:47:30|17715.92|17595.92|17714.17|17594.17|17716.59|17596.59|17714.17|17594.17|9
1632912460000|2021-09-29 10:47:40|17712.84|17592.84|17721.53|17601.53|17721.53|17601.53|17712.84|17592.84|10
1632912470000|2021-09-29 10:47:50|17721.37|17601.37|17723.94|17603.94|17726.22|17606.22|17721.37|17601.37|10
1632912480000|2021-09-29 10:48:00|17721.22|17601.22|17722.44|17602.44|17722.99|17602.99|17721.22|17601.22|10
1632912490000|2021-09-29 10:48:10|17721.83|17601.83|17717.45|17597.45|17721.88|17601.88|17717.45|17597.45|10
1632912500000|2021-09-29 10:48:20|17717.51|17597.51|17721.76|17601.76|17721.76|17601.76|17717.51|17597.51|10
1632912510000|2021-09-29 10:48:30|17722.13|17602.13|17725.95|17605.95|17725.95|17605.95|17721.93|17601.93|9
1632912520000|2021-09-29 10:48:40|17726.43|17606.43|17727.05|17607.05|17727.05|17607.05|17725.2|17605.2|9
1632912530000|2021-09-29 10:48:50|17726.76|17606.76|17728.04|17608.04|17728.31|17608.31|17725.83|17605.83|10
1632912540000|2021-09-29 10:49:00|17728.21|17608.21|17727.88|17607.88|17728.51|17608.51|17727.62|17607.62|10
1632912550000|2021-09-29 10:49:10|17728.01|17608.01|17723.77|17603.77|17728.67|17608.67|17723.77|17603.77|10
1632912560000|2021-09-29 10:49:20|17723.04|17603.04|17723.47|17603.47|17723.74|17603.74|17723.04|17603.04|9
1632912570000|2021-09-29 10:49:30|17719.56|17599.56|17715.56|17595.56|17719.56|17599.56|17715.56|17595.56|9
1632912580000|2021-09-29 10:49:40|17715.55|17595.55|17710.43|17590.43|17715.55|17595.55|17710.41|17590.41|9
1632912590000|2021-09-29 10:49:50|17710.35|17590.35|17708.08|17588.08|17710.35|17590.35|17707.97|17587.97|7
1632912600000|2021-09-29 10:50:00|17706.62|17586.62|17702.06|17582.06|17706.76|17586.76|17702.06|17582.06|10
1632912610000|2021-09-29 10:50:10|17701.95|17581.95|17702.22|17582.22|17702.22|17582.22|17701.36|17581.36|10
1632912620000|2021-09-29 10:50:20|17702.17|17582.17|17700.79|17580.79|17702.17|17582.17|17700.57|17580.57|10
1632912630000|2021-09-29 10:50:30|17701.08|17581.08|17701.28|17581.28|17701.28|17581.28|17700.5|17580.5|6
1632912640000|2021-09-29 10:50:40|17700.81|17580.81|17701.92|17581.92|17701.92|17581.92|17699.57|17579.57|9
1632912650000|2021-09-29 10:50:50|17702.3|17582.3|17706.7|17586.7|17706.7|17586.7|17702.14|17582.14|10
1632912660000|2021-09-29 10:51:00|17706.96|17586.96|17705.33|17585.33|17707.8|17587.8|17705.33|17585.33|10
1632912670000|2021-09-29 10:51:10|17705.35|17585.35|17706.73|17586.73|17706.8|17586.8|17705.35|17585.35|8
1632912680000|2021-09-29 10:51:20|17706.62|17586.62|17705.43|17585.43|17706.62|17586.62|17705.28|17585.28|7
1632912690000|2021-09-29 10:51:30|17705.82|17585.82|17712.29|17592.29|17712.29|17592.29|17705.82|17585.82|9
1632912700000|2021-09-29 10:51:40|17712.19|17592.19|17711.71|17591.71|17712.32|17592.32|17711.45|17591.45|9
1632912710000|2021-09-29 10:51:50|17711.75|17591.75|17717.09|17597.09|17717.46|17597.46|17711.75|17591.75|9
1632912720000|2021-09-29 10:52:00|17717.23|17597.23|17716.72|17596.72|17717.38|17597.38|17716.72|17596.72|10
1632912730000|2021-09-29 10:52:10|17717.28|17597.28|17718.07|17598.07|17718.53|17598.53|17717.28|17597.28|10
1632912740000|2021-09-29 10:52:20|17717.75|17597.75|17715.26|17595.26|17718.03|17598.03|17714.25|17594.25|10
1632912750000|2021-09-29 10:52:30|17715.4|17595.4|17715.41|17595.41|17716.89|17596.89|17714.37|17594.37|10
1632912760000|2021-09-29 10:52:40|17716.01|17596.01|17714.95|17594.95|17716.02|17596.02|17714.95|17594.95|7
1632912770000|2021-09-29 10:52:50|17714.94|17594.94|17714.55|17594.55|17716.01|17596.01|17714.55|17594.55|8
1632912780000|2021-09-29 10:53:00|17714.92|17594.92|17715.8|17595.8|17715.98|17595.98|17714.86|17594.86|9
1632912790000|2021-09-29 10:53:10|17717.08|17597.08|17719.34|17599.34|17719.34|17599.34|17717.08|17597.08|10
1632912800000|2021-09-29 10:53:20|17720.35|17600.35|17720.39|17600.39|17720.87|17600.87|17720.16|17600.16|8
1632912810000|2021-09-29 10:53:30|17720.1|17600.1|17721.33|17601.33|17721.42|17601.42|17719.63|17599.63|9
1632912820000|2021-09-29 10:53:40|17721.31|17601.31|17722.75|17602.75|17722.75|17602.75|17720.84|17600.84|9
1632912830000|2021-09-29 10:53:50|17723.3|17603.3|17723.85|17603.85|17723.85|17603.85|17723.3|17603.3|8
1632912840000|2021-09-29 10:54:00|17723.96|17603.96|17725.02|17605.02|17725.04|17605.04|17723.96|17603.96|7
1632912850000|2021-09-29 10:54:10|17725.47|17605.47|17727.47|17607.47|17727.47|17607.47|17725.27|17605.27|10
1632912860000|2021-09-29 10:54:20|17727.34|17607.34|17727.97|17607.97|17728.31|17608.31|17727.34|17607.34|9
1632912870000|2021-09-29 10:54:30|17726.87|17606.87|17727.32|17607.32|17727.32|17607.32|17726.48|17606.48|8
1632912880000|2021-09-29 10:54:40|17727.57|17607.57|17729.24|17609.24|17729.41|17609.41|17727.36|17607.36|10
1632912890000|2021-09-29 10:54:50|17729.91|17609.91|17731.36|17611.36|17731.36|17611.36|17729.91|17609.91|10
1632912900000|2021-09-29 10:55:00|17731.19|17611.19|17730.27|17610.27|17731.37|17611.37|17730.27|17610.27|9
1632912910000|2021-09-29 10:55:10|17730.24|17610.24|17722.96|17602.96|17730.24|17610.24|17722.96|17602.96|9
1632912920000|2021-09-29 10:55:20|17723.56|17603.56|17724.27|17604.27|17724.27|17604.27|17723.56|17603.56|7
1632912930000|2021-09-29 10:55:30|17723.59|17603.59|17717.69|17597.69|17723.77|17603.77|17717.42|17597.42|10
1632912940000|2021-09-29 10:55:40|17717.88|17597.88|17718.87|17598.87|17719.42|17599.42|17717.06|17597.06|10
1632912950000|2021-09-29 10:55:50|17719.54|17599.54|17724.39|17604.39|17724.39|17604.39|17719.54|17599.54|10
1632912960000|2021-09-29 10:56:00|17725.18|17605.18|17726.62|17606.62|17726.62|17606.62|17725.18|17605.18|9
1632912970000|2021-09-29 10:56:10|17726.02|17606.02|17728.25|17608.25|17728.25|17608.25|17726.02|17606.02|9
1632912980000|2021-09-29 10:56:20|17728.32|17608.32|17730.18|17610.18|17730.75|17610.75|17728.32|17608.32|10
1632912990000|2021-09-29 10:56:30|17730.19|17610.19|17731.15|17611.15|17731.15|17611.15|17730.19|17610.19|8
1632913000000|2021-09-29 10:56:40|17730.98|17610.98|17729.5|17609.5|17731|17611|17729.5|17609.5|7
1632913010000|2021-09-29 10:56:50|17730.35|17610.35|17730.57|17610.57|17730.57|17610.57|17730.35|17610.35|3
1632913020000|2021-09-29 10:57:00|17731.28|17611.28|17726.24|17606.24|17731.94|17611.94|17726.24|17606.24|10
1632913030000|2021-09-29 10:57:10|17726.16|17606.16|17725.52|17605.52|17726.16|17606.16|17724.91|17604.91|9
1632913040000|2021-09-29 10:57:20|17726.46|17606.46|17726.22|17606.22|17726.55|17606.55|17725.82|17605.82|10
1632913050000|2021-09-29 10:57:30|17726.38|17606.38|17726.86|17606.86|17726.86|17606.86|17725.33|17605.33|7
1632913060000|2021-09-29 10:57:40|17726.82|17606.82|17727.13|17607.13|17727.14|17607.14|17726.67|17606.67|8
1632913070000|2021-09-29 10:57:50|17727.61|17607.61|17727.23|17607.23|17727.61|17607.61|17727.22|17607.22|3
1632913080000|2021-09-29 10:58:00|17727.24|17607.24|17726.85|17606.85|17727.39|17607.39|17726.85|17606.85|8
1632913090000|2021-09-29 10:58:10|17727.19|17607.19|17726.69|17606.69|17727.19|17607.19|17726.16|17606.16|7
1632913100000|2021-09-29 10:58:20|17726.64|17606.64|17726.38|17606.38|17726.64|17606.64|17726.38|17606.38|3
1632913110000|2021-09-29 10:58:30|17726.05|17606.05|17726.06|17606.06|17726.16|17606.16|17726.05|17606.05|5
1632913120000|2021-09-29 10:58:40|17725.82|17605.82|17724.85|17604.85|17725.82|17605.82|17724.85|17604.85|5
1632913130000|2021-09-29 10:58:50|17724.8|17604.8|17724.62|17604.62|17724.8|17604.8|17724.62|17604.62|2
1632913140000|2021-09-29 10:59:00|17725.23|17605.23|17722.15|17602.15|17725.78|17605.78|17722.15|17602.15|10
1632913150000|2021-09-29 10:59:10|17721.49|17601.49|17721.18|17601.18|17721.49|17601.49|17720.74|17600.74|8
1632913160000|2021-09-29 10:59:20|17721.03|17601.03|17720.91|17600.91|17721.03|17601.03|17720.82|17600.82|9
1632913170000|2021-09-29 10:59:30|17720.9|17600.9|17720.16|17600.16|17720.9|17600.9|17720.16|17600.16|9
1632913180000|2021-09-29 10:59:40|17720.3|17600.3|17717.26|17597.26|17720.34|17600.34|17717.26|17597.26|8
1632913190000|2021-09-29 10:59:50|17717.08|17597.08|17716.75|17596.75|17717.08|17597.08|17716.36|17596.36|9
1632913200000|2021-09-29 11:00:00|17716.76|17596.76|17718.87|17598.87|17718.87|17598.87|17716.25|17596.25|9
1632913210000|2021-09-29 11:00:10|17719.12|17599.12|17717.46|17597.46|17719.12|17599.12|17717.4|17597.4|9
1632913220000|2021-09-29 11:00:20|17716.28|17596.28|17711.72|17591.72|17716.31|17596.31|17711.72|17591.72|8
1632913230000|2021-09-29 11:00:30|17711.62|17591.62|17704.32|17584.32|17711.62|17591.62|17704.32|17584.32|10
1632913240000|2021-09-29 11:00:40|17704.26|17584.26|17702.57|17582.57|17704.58|17584.58|17702.57|17582.57|10
1632913250000|2021-09-29 11:00:50|17702.3|17582.3|17696.7|17576.7|17702.3|17582.3|17696.7|17576.7|10
1632913260000|2021-09-29 11:01:00|17696.6|17576.6|17688.4|17568.4|17696.6|17576.6|17688.4|17568.4|10
1632913270000|2021-09-29 11:01:10|17688.22|17568.22|17684.97|17564.97|17688.22|17568.22|17684.97|17564.97|8
1632913280000|2021-09-29 11:01:20|17682.11|17562.11|17675.58|17555.58|17682.11|17562.11|17675.58|17555.58|10
1632913290000|2021-09-29 11:01:30|17675.48|17555.48|17671.24|17551.24|17675.48|17555.48|17671.24|17551.24|9
1632913300000|2021-09-29 11:01:40|17671.09|17551.09|17667.99|17547.99|17671.09|17551.09|17667.87|17547.87|9
1632913310000|2021-09-29 11:01:50|17666.67|17546.67|17663.15|17543.15|17666.67|17546.67|17663.15|17543.15|9
1632913320000|2021-09-29 11:02:00|17663.16|17543.16|17663.33|17543.33|17663.5|17543.5|17663.08|17543.08|9
1632913330000|2021-09-29 11:02:10|17663.22|17543.22|17665.42|17545.42|17665.42|17545.42|17663.22|17543.22|8
1632913340000|2021-09-29 11:02:20|17666.16|17546.16|17667.99|17547.99|17667.99|17547.99|17666.16|17546.16|7
1632913350000|2021-09-29 11:02:30|17667.77|17547.77|17666.78|17546.78|17667.94|17547.94|17666.78|17546.78|9
1632913360000|2021-09-29 11:02:40|17666.7|17546.7|17668.95|17548.95|17668.95|17548.95|17666.54|17546.54|10
1632913370000|2021-09-29 11:02:50|17670.11|17550.11|17672.5|17552.5|17672.52|17552.52|17670.11|17550.11|10
1632913380000|2021-09-29 11:03:00|17672.39|17552.39|17668.86|17548.86|17673.18|17553.18|17668.86|17548.86|10
1632913390000|2021-09-29 11:03:10|17668.11|17548.11|17667.49|17547.49|17668.11|17548.11|17667.31|17547.31|9
1632913400000|2021-09-29 11:03:20|17667.3|17547.3|17668.53|17548.53|17668.56|17548.56|17667.3|17547.3|9
1632913410000|2021-09-29 11:03:30|17668.39|17548.39|17667.27|17547.27|17668.39|17548.39|17667.24|17547.24|7
1632913420000|2021-09-29 11:03:40|17666.88|17546.88|17667.25|17547.25|17667.25|17547.25|17666.71|17546.71|5
1632913430000|2021-09-29 11:03:50|17667.31|17547.31|17671.37|17551.37|17671.37|17551.37|17667.31|17547.31|10
1632913440000|2021-09-29 11:04:00|17671.47|17551.47|17669.86|17549.86|17671.47|17551.47|17669.86|17549.86|9
1632913450000|2021-09-29 11:04:10|17669.79|17549.79|17669.81|17549.81|17670.26|17550.26|17669.77|17549.77|7
1632913460000|2021-09-29 11:04:20|17670|17550|17670.21|17550.21|17670.27|17550.27|17670|17550|6
1632913470000|2021-09-29 11:04:30|17670.36|17550.36|17670.27|17550.27|17670.39|17550.39|17670.27|17550.27|3
1632913480000|2021-09-29 11:04:40|17670.5|17550.5|17669.94|17549.94|17670.5|17550.5|17669.79|17549.79|8
1632913490000|2021-09-29 11:04:50|17669.96|17549.96|17668.56|17548.56|17669.96|17549.96|17668.56|17548.56|7
1632913500000|2021-09-29 11:05:00|17668.39|17548.39|17666.46|17546.46|17668.39|17548.39|17666.46|17546.46|5
1632913510000|2021-09-29 11:05:10|17666.19|17546.19|17666.9|17546.9|17666.9|17546.9|17666.19|17546.19|4
1632913520000|2021-09-29 11:05:20|17666.11|17546.11|17663.81|17543.81|17666.11|17546.11|17663.81|17543.81|9
1632913530000|2021-09-29 11:05:30|17663.77|17543.77|17664.85|17544.85|17664.85|17544.85|17661.81|17541.81|10
1632913540000|2021-09-29 11:05:40|17665.23|17545.23|17669.92|17549.92|17669.92|17549.92|17665.23|17545.23|10
1632913550000|2021-09-29 11:05:50|17670.01|17550.01|17673.08|17553.08|17673.08|17553.08|17670.01|17550.01|6
1632913560000|2021-09-29 11:06:00|17673.04|17553.04|17673.98|17553.98|17674.36|17554.36|17673.04|17553.04|8
1632913570000|2021-09-29 11:06:10|17674.06|17554.06|17674.01|17554.01|17674.06|17554.06|17673.81|17553.81|8
1632913580000|2021-09-29 11:06:20|17673.8|17553.8|17675.54|17555.54|17675.54|17555.54|17673.65|17553.65|8
1632913590000|2021-09-29 11:06:30|17674.7|17554.7|17674.73|17554.73|17674.73|17554.73|17674.31|17554.31|7
1632913600000|2021-09-29 11:06:40|17674.72|17554.72|17674.94|17554.94|17675.09|17555.09|17674.72|17554.72|4
1632913610000|2021-09-29 11:06:50|17674.95|17554.95|17674.73|17554.73|17674.95|17554.95|17674.53|17554.53|6
1632913620000|2021-09-29 11:07:00|17674.77|17554.77|17675.28|17555.28|17675.47|17555.47|17674.77|17554.77|8
1632913630000|2021-09-29 11:07:10|17675.27|17555.27|17675.43|17555.43|17675.58|17555.58|17675.27|17555.27|3
1632913640000|2021-09-29 11:07:20|17675.39|17555.39|17674.14|17554.14|17675.39|17555.39|17674.03|17554.03|6
1632913650000|2021-09-29 11:07:30|17673.75|17553.75|17665.34|17545.34|17673.75|17553.75|17665.34|17545.34|10
1632913660000|2021-09-29 11:07:40|17663.85|17543.85|17657.03|17537.03|17663.85|17543.85|17656.85|17536.85|10
1632913670000|2021-09-29 11:07:50|17657.31|17537.31|17655.56|17535.56|17657.31|17537.31|17655.26|17535.26|9
1632913680000|2021-09-29 11:08:00|17655.27|17535.27|17654.18|17534.18|17655.27|17535.27|17653.91|17533.91|9
1632913690000|2021-09-29 11:08:10|17654.14|17534.14|17654.77|17534.77|17654.77|17534.77|17653.68|17533.68|10
1632913700000|2021-09-29 11:08:20|17654.52|17534.52|17652.97|17532.97|17654.52|17534.52|17652.97|17532.97|9
1632913710000|2021-09-29 11:08:30|17653.06|17533.06|17653.98|17533.98|17653.98|17533.98|17653.06|17533.06|4
1632913720000|2021-09-29 11:08:40|17654.67|17534.67|17655.77|17535.77|17655.77|17535.77|17654.45|17534.45|8
1632913730000|2021-09-29 11:08:50|17655.83|17535.83|17655.9|17535.9|17656.5|17536.5|17655.65|17535.65|7
1632913740000|2021-09-29 11:09:00|17655.89|17535.89|17656.02|17536.02|17656.54|17536.54|17655.89|17535.89|9
1632913750000|2021-09-29 11:09:10|17655.84|17535.84|17655.54|17535.54|17656.41|17536.41|17655.54|17535.54|6
1632913760000|2021-09-29 11:09:20|17656.44|17536.44|17648.39|17528.39|17656.44|17536.44|17648.39|17528.39|10
1632913770000|2021-09-29 11:09:30|17646.91|17526.91|17640.58|17520.58|17646.91|17526.91|17640.58|17520.58|10
1632913780000|2021-09-29 11:09:40|17640.45|17520.45|17639.34|17519.34|17640.8|17520.8|17639.34|17519.34|9
1632913790000|2021-09-29 11:09:50|17637.97|17517.97|17638.11|17518.11|17638.89|17518.89|17637.97|17517.97|8
1632913800000|2021-09-29 11:10:00|17638.12|17518.12|17638.15|17518.15|17638.5|17518.5|17637.94|17517.94|8
1632913810000|2021-09-29 11:10:10|17637.62|17517.62|17639.69|17519.69|17639.8|17519.8|17637.62|17517.62|10
1632913820000|2021-09-29 11:10:20|17639.73|17519.73|17639.73|17519.73|17641.24|17521.24|17639.73|17519.73|9
1632913830000|2021-09-29 11:10:30|17639.03|17519.03|17639.1|17519.1|17639.71|17519.71|17638.4|17518.4|10
1632913840000|2021-09-29 11:10:40|17638.78|17518.78|17640.57|17520.57|17640.62|17520.62|17638.78|17518.78|9
1632913850000|2021-09-29 11:10:50|17641.39|17521.39|17646.41|17526.41|17646.97|17526.97|17641.39|17521.39|8
1632913860000|2021-09-29 11:11:00|17646.16|17526.16|17651.85|17531.85|17651.85|17531.85|17646.16|17526.16|10
1632913870000|2021-09-29 11:11:10|17652.02|17532.02|17656.42|17536.42|17656.42|17536.42|17651.92|17531.92|10
1632913880000|2021-09-29 11:11:20|17656.78|17536.78|17657.75|17537.75|17657.75|17537.75|17656.78|17536.78|7
1632913890000|2021-09-29 11:11:30|17657.63|17537.63|17657.24|17537.24|17657.95|17537.95|17657.24|17537.24|8
1632913900000|2021-09-29 11:11:40|17657.18|17537.18|17659.36|17539.36|17659.36|17539.36|17657.15|17537.15|7
1632913910000|2021-09-29 11:11:50|17659.37|17539.37|17661.54|17541.54|17661.54|17541.54|17659.37|17539.37|10
1632913920000|2021-09-29 11:12:00|17661.8|17541.8|17663.73|17543.73|17663.93|17543.93|17661.8|17541.8|10
1632913930000|2021-09-29 11:12:10|17664.48|17544.48|17663.23|17543.23|17664.48|17544.48|17663.23|17543.23|7
1632913940000|2021-09-29 11:12:20|17663.04|17543.04|17662|17542|17663.06|17543.06|17662|17542|8
1632913950000|2021-09-29 11:12:30|17662.01|17542.01|17661.98|17541.98|17662.43|17542.43|17661.94|17541.94|7
1632913960000|2021-09-29 11:12:40|17662.72|17542.72|17661.19|17541.19|17662.82|17542.82|17661.04|17541.04|7
1632913970000|2021-09-29 11:12:50|17660.14|17540.14|17659.28|17539.28|17660.14|17540.14|17658.71|17538.71|8
1632913980000|2021-09-29 11:13:00|17659.64|17539.64|17659.18|17539.18|17659.64|17539.64|17658.9|17538.9|6
1632913990000|2021-09-29 11:13:10|17659.16|17539.16|17660|17540|17660.21|17540.21|17659.07|17539.07|9
1632914000000|2021-09-29 11:13:20|17660.07|17540.07|17654.6|17534.6|17660.07|17540.07|17654.6|17534.6|10
1632914010000|2021-09-29 11:13:30|17653.93|17533.93|17650.79|17530.79|17653.93|17533.93|17650.79|17530.79|9
1632914020000|2021-09-29 11:13:40|17650.16|17530.16|17648.64|17528.64|17650.16|17530.16|17648.64|17528.64|7
1632914030000|2021-09-29 11:13:50|17648.55|17528.55|17647.73|17527.73|17648.55|17528.55|17647.73|17527.73|7
1632914040000|2021-09-29 11:14:00|17647.08|17527.08|17645.12|17525.12|17647.08|17527.08|17645.12|17525.12|8
1632914050000|2021-09-29 11:14:10|17645.13|17525.13|17644.75|17524.75|17645.41|17525.41|17644.6|17524.6|7
1632914060000|2021-09-29 11:14:20|17645.58|17525.58|17646.68|17526.68|17646.68|17526.68|17645.58|17525.58|7
1632914070000|2021-09-29 11:14:30|17646.86|17526.86|17647.42|17527.42|17648.07|17528.07|17646.86|17526.86|9
1632914080000|2021-09-29 11:14:40|17647.4|17527.4|17648.41|17528.41|17648.41|17528.41|17647.31|17527.31|8
1632914090000|2021-09-29 11:14:50|17648.51|17528.51|17646.04|17526.04|17648.51|17528.51|17645.18|17525.18|10
1632914100000|2021-09-29 11:15:00|17645.86|17525.86|17646.22|17526.22|17646.22|17526.22|17645.86|17525.86|3
1632914110000|2021-09-29 11:15:10|17646.16|17526.16|17646.24|17526.24|17646.24|17526.24|17646.16|17526.16|2
1632914120000|2021-09-29 11:15:20|17646.59|17526.59|17645.61|17525.61|17646.77|17526.77|17645.35|17525.35|7
1632914130000|2021-09-29 11:15:30|17645.59|17525.59|17644.41|17524.41|17645.59|17525.59|17644.41|17524.41|9
1632914140000|2021-09-29 11:15:40|17644.47|17524.47|17644.5|17524.5|17644.5|17524.5|17644.34|17524.34|7
1632914150000|2021-09-29 11:15:50|17644.07|17524.07|17643.14|17523.14|17644.13|17524.13|17643.14|17523.14|6
1632914160000|2021-09-29 11:16:00|17642.51|17522.51|17638.45|17518.45|17642.51|17522.51|17638.45|17518.45|8
1632914170000|2021-09-29 11:16:10|17638.37|17518.37|17637.79|17517.79|17638.37|17518.37|17637.79|17517.79|3
1632914180000|2021-09-29 11:16:20|17637.76|17517.76|17636.8|17516.8|17637.76|17517.76|17636.8|17516.8|5
1632914190000|2021-09-29 11:16:30|17637.51|17517.51|17635.01|17515.01|17637.64|17517.64|17635.01|17515.01|8
1632914200000|2021-09-29 11:16:40|17634.99|17514.99|17630.67|17510.67|17634.99|17514.99|17630.67|17510.67|9
1632914210000|2021-09-29 11:16:50|17630.81|17510.81|17631.79|17511.79|17631.79|17511.79|17630.81|17510.81|7
1632914220000|2021-09-29 11:17:00|17631.87|17511.87|17631.18|17511.18|17631.87|17511.87|17631.17|17511.17|7
1632914230000|2021-09-29 11:17:10|17631.4|17511.4|17629|17509|17631.63|17511.63|17628.97|17508.97|8
1632914240000|2021-09-29 11:17:20|17628.97|17508.97|17627.63|17507.63|17628.97|17508.97|17627.63|17507.63|8
1632914250000|2021-09-29 11:17:30|17627.66|17507.66|17627.12|17507.12|17627.73|17507.73|17627.12|17507.12|4
1632914260000|2021-09-29 11:17:40|17627.05|17507.05|17627.01|17507.01|17627.05|17507.05|17627.01|17507.01|2
1632914270000|2021-09-29 11:17:50|17627.03|17507.03|17625.22|17505.22|17627.03|17507.03|17625.22|17505.22|6
1632914280000|2021-09-29 11:18:00|17625.29|17505.29|17623.47|17503.47|17625.29|17505.29|17623.47|17503.47|6
1632914290000|2021-09-29 11:18:10|17622.57|17502.57|17622.58|17502.58|17622.89|17502.89|17622.42|17502.42|8
1632914300000|2021-09-29 11:18:20|17622.52|17502.52|17621.54|17501.54|17623|17503|17621.51|17501.51|8
1632914310000|2021-09-29 11:18:30|17621.06|17501.06|17626.32|17506.32|17626.91|17506.91|17621.06|17501.06|10
1632914320000|2021-09-29 11:18:40|17626.28|17506.28|17626.08|17506.08|17626.28|17506.28|17625.87|17505.87|9
1632914330000|2021-09-29 11:18:50|17626.03|17506.03|17625.17|17505.17|17626.03|17506.03|17625.17|17505.17|6
1632914340000|2021-09-29 11:19:00|17624.79|17504.79|17624.99|17504.99|17625.05|17505.05|17624.79|17504.79|5
1632914350000|2021-09-29 11:19:10|17624.95|17504.95|17624.87|17504.87|17625.06|17505.06|17624.23|17504.23|6
1632914360000|2021-09-29 11:19:20|17624.88|17504.88|17624.5|17504.5|17624.88|17504.88|17623.97|17503.97|7
1632914370000|2021-09-29 11:19:30|17622.3|17502.3|17620.01|17500.01|17622.3|17502.3|17620.01|17500.01|8
1632914380000|2021-09-29 11:19:40|17620.16|17500.16|17618.61|17498.61|17620.16|17500.16|17618.61|17498.61|7
1632914390000|2021-09-29 11:19:50|17618.62|17498.62|17618.5|17498.5|17618.8|17498.8|17618.5|17498.5|5
1632914400000|2021-09-29 11:20:00|17618.51|17498.51|17611.96|17491.96|17618.51|17498.51|17611.96|17491.96|8
1632914410000|2021-09-29 11:20:10|17611.24|17491.24|17611.62|17491.62|17611.62|17491.62|17610.1|17490.1|10
1632914420000|2021-09-29 11:20:20|17611.24|17491.24|17613.4|17493.4|17613.63|17493.63|17610.98|17490.98|7
1632914430000|2021-09-29 11:20:30|17613.66|17493.66|17616.45|17496.45|17616.45|17496.45|17613.66|17493.66|8
1632914440000|2021-09-29 11:20:40|17616.3|17496.3|17621.02|17501.02|17621.02|17501.02|17616.3|17496.3|10
1632914450000|2021-09-29 11:20:50|17621.18|17501.18|17622.49|17502.49|17622.58|17502.58|17621.18|17501.18|8
1632914460000|2021-09-29 11:21:00|17622.54|17502.54|17623.75|17503.75|17623.75|17503.75|17622.54|17502.54|8
1632914470000|2021-09-29 11:21:10|17623.93|17503.93|17628.1|17508.1|17628.12|17508.12|17623.93|17503.93|8
1632914480000|2021-09-29 11:21:20|17628.15|17508.15|17637.92|17517.92|17637.92|17517.92|17627.63|17507.63|10
1632914490000|2021-09-29 11:21:30|17638.8|17518.8|17643.89|17523.89|17643.89|17523.89|17638.8|17518.8|10
1632914500000|2021-09-29 11:21:40|17644.04|17524.04|17652.79|17532.79|17652.79|17532.79|17644.04|17524.04|10
1632914510000|2021-09-29 11:21:50|17652.71|17532.71|17656.37|17536.37|17656.37|17536.37|17652.71|17532.71|10
1632914520000|2021-09-29 11:22:00|17656.81|17536.81|17663.04|17543.04|17663.1|17543.1|17656.81|17536.81|10
1632914530000|2021-09-29 11:22:10|17663.05|17543.05|17663.71|17543.71|17663.71|17543.71|17662.95|17542.95|9
1632914540000|2021-09-29 11:22:20|17664.41|17544.41|17668.72|17548.72|17668.72|17548.72|17664.41|17544.41|10
1632914550000|2021-09-29 11:22:30|17669.9|17549.9|17674|17554|17674|17554|17669.9|17549.9|8
1632914560000|2021-09-29 11:22:40|17674.24|17554.24|17677.82|17557.82|17677.82|17557.82|17674.24|17554.24|9
1632914570000|2021-09-29 11:22:50|17676.77|17556.77|17671.52|17551.52|17676.82|17556.82|17671.52|17551.52|10
1632914580000|2021-09-29 11:23:00|17670.72|17550.72|17668.29|17548.29|17670.72|17550.72|17668.1|17548.1|9
1632914590000|2021-09-29 11:23:10|17668.7|17548.7|17666.34|17546.34|17668.87|17548.87|17666.34|17546.34|10
1632914600000|2021-09-29 11:23:20|17666.06|17546.06|17665.78|17545.78|17666.25|17546.25|17665.78|17545.78|8
1632914610000|2021-09-29 11:23:30|17665.99|17545.99|17666.8|17546.8|17666.94|17546.94|17665.99|17545.99|7
1632914620000|2021-09-29 11:23:40|17666.88|17546.88|17667.61|17547.61|17667.7|17547.7|17666.25|17546.25|7
1632914630000|2021-09-29 11:23:50|17667.95|17547.95|17669.05|17549.05|17669.05|17549.05|17667.95|17547.95|8
1632914640000|2021-09-29 11:24:00|17668.96|17548.96|17669.07|17549.07|17669.73|17549.73|17668.82|17548.82|9
1632914650000|2021-09-29 11:24:10|17669.04|17549.04|17668.87|17548.87|17669.57|17549.57|17668.87|17548.87|7
1632914660000|2021-09-29 11:24:20|17668.93|17548.93|17669.54|17549.54|17669.54|17549.54|17667.5|17547.5|9
1632914670000|2021-09-29 11:24:30|17669.6|17549.6|17671.14|17551.14|17671.14|17551.14|17669.6|17549.6|8
1632914680000|2021-09-29 11:24:40|17671.11|17551.11|17670.96|17550.96|17671.54|17551.54|17670.91|17550.91|9
1632914690000|2021-09-29 11:24:50|17670.85|17550.85|17671.97|17551.97|17671.97|17551.97|17670.46|17550.46|10
1632914700000|2021-09-29 11:25:00|17671.99|17551.99|17671.67|17551.67|17672.28|17552.28|17671.67|17551.67|9
1632914710000|2021-09-29 11:25:10|17671.23|17551.23|17663.83|17543.83|17671.23|17551.23|17663.83|17543.83|10
1632914720000|2021-09-29 11:25:20|17661.75|17541.75|17658.37|17538.37|17661.75|17541.75|17658.37|17538.37|8
1632914730000|2021-09-29 11:25:30|17657.6|17537.6|17656.7|17536.7|17657.6|17537.6|17656.56|17536.56|8
1632914740000|2021-09-29 11:25:40|17655.84|17535.84|17653.06|17533.06|17655.84|17535.84|17652.62|17532.62|7
1632914750000|2021-09-29 11:25:50|17652.72|17532.72|17651.93|17531.93|17653.11|17533.11|17651.93|17531.93|6
1632914760000|2021-09-29 11:26:00|17652.05|17532.05|17650.36|17530.36|17652.05|17532.05|17650.36|17530.36|8
1632914770000|2021-09-29 11:26:10|17650.29|17530.29|17651.64|17531.64|17651.64|17531.64|17650.12|17530.12|9
1632914780000|2021-09-29 11:26:20|17651.43|17531.43|17653.17|17533.17|17653.17|17533.17|17651.43|17531.43|8
1632914790000|2021-09-29 11:26:30|17652.97|17532.97|17652.67|17532.67|17653.09|17533.09|17652.49|17532.49|8
1632914800000|2021-09-29 11:26:40|17652.87|17532.87|17653.71|17533.71|17653.71|17533.71|17652.87|17532.87|6
1632914810000|2021-09-29 11:26:50|17653.72|17533.72|17653.53|17533.53|17653.75|17533.75|17653.49|17533.49|7
1632914820000|2021-09-29 11:27:00|17653.63|17533.63|17655.41|17535.41|17655.41|17535.41|17653.62|17533.62|5
1632914830000|2021-09-29 11:27:10|17655.49|17535.49|17659.28|17539.28|17659.28|17539.28|17655.49|17535.49|10
1632914840000|2021-09-29 11:27:20|17660.06|17540.06|17663.05|17543.05|17663.05|17543.05|17659.94|17539.94|7
1632914850000|2021-09-29 11:27:30|17663.57|17543.57|17664.97|17544.97|17665.03|17545.03|17663.57|17543.57|6
1632914860000|2021-09-29 11:27:40|17665.81|17545.81|17665.12|17545.12|17666.57|17546.57|17665.12|17545.12|8
1632914870000|2021-09-29 11:27:50|17665.13|17545.13|17662.76|17542.76|17665.13|17545.13|17662.76|17542.76|10
1632914880000|2021-09-29 11:28:00|17662.26|17542.26|17662.47|17542.47|17662.47|17542.47|17661.7|17541.7|9
1632914890000|2021-09-29 11:28:10|17662.61|17542.61|17662.16|17542.16|17662.61|17542.61|17662.13|17542.13|7
1632914900000|2021-09-29 11:28:20|17662.09|17542.09|17665.43|17545.43|17665.43|17545.43|17662.09|17542.09|7
1632914910000|2021-09-29 11:28:30|17665.54|17545.54|17664.88|17544.88|17666.12|17546.12|17664.88|17544.88|8
1632914920000|2021-09-29 11:28:40|17664.73|17544.73|17664.43|17544.43|17665.16|17545.16|17664.27|17544.27|6
1632914930000|2021-09-29 11:28:50|17664.5|17544.5|17665.05|17545.05|17665.06|17545.06|17664.5|17544.5|4
1632914940000|2021-09-29 11:29:00|17665.21|17545.21|17668.04|17548.04|17668.42|17548.42|17665.17|17545.17|7
1632914950000|2021-09-29 11:29:10|17667.58|17547.58|17664.32|17544.32|17667.58|17547.58|17664.2|17544.2|10
1632914960000|2021-09-29 11:29:20|17664.22|17544.22|17666.47|17546.47|17666.47|17546.47|17664.22|17544.22|10
1632914970000|2021-09-29 11:29:30|17666.65|17546.65|17667.04|17547.04|17667.04|17547.04|17665.67|17545.67|7
1632914980000|2021-09-29 11:29:40|17667.18|17547.18|17669.14|17549.14|17669.14|17549.14|17667.18|17547.18|9
1632914990000|2021-09-29 11:29:50|17669.55|17549.55|17671.35|17551.35|17671.35|17551.35|17669.55|17549.55|10
1632915000000|2021-09-29 11:30:00|17671.87|17551.87|17676.79|17556.79|17676.79|17556.79|17671.87|17551.87|10
1632915010000|2021-09-29 11:30:10|17676.6|17556.6|17684.73|17564.73|17684.73|17564.73|17676.55|17556.55|10
1632915020000|2021-09-29 11:30:20|17685.27|17565.27|17691.73|17571.73|17691.73|17571.73|17685.27|17565.27|10
1632915030000|2021-09-29 11:30:30|17692.08|17572.08|17686.92|17566.92|17692.75|17572.75|17686.92|17566.92|9
1632915040000|2021-09-29 11:30:40|17688.64|17568.64|17689.4|17569.4|17690.77|17570.77|17688.64|17568.64|10
1632915050000|2021-09-29 11:30:50|17687.59|17567.59|17683.43|17563.43|17687.59|17567.59|17683.43|17563.43|10
1632915060000|2021-09-29 11:31:00|17682.4|17562.4|17680.59|17560.59|17682.4|17562.4|17680.59|17560.59|10
1632915070000|2021-09-29 11:31:10|17680.58|17560.58|17679.22|17559.22|17680.58|17560.58|17679.22|17559.22|7
1632915080000|2021-09-29 11:31:20|17676.33|17556.33|17668.62|17548.62|17676.33|17556.33|17668.62|17548.62|9
1632915090000|2021-09-29 11:31:30|17668.33|17548.33|17663.24|17543.24|17668.33|17548.33|17663.24|17543.24|10
1632915100000|2021-09-29 11:31:40|17663.23|17543.23|17661.13|17541.13|17663.23|17543.23|17660.84|17540.84|9
1632915110000|2021-09-29 11:31:50|17660.98|17540.98|17659.63|17539.63|17660.98|17540.98|17659.51|17539.51|7
1632915120000|2021-09-29 11:32:00|17659.42|17539.42|17653.34|17533.34|17659.42|17539.42|17653.34|17533.34|8
1632915130000|2021-09-29 11:32:10|17653.17|17533.17|17651.4|17531.4|17653.17|17533.17|17650.56|17530.56|10
1632915140000|2021-09-29 11:32:20|17651.55|17531.55|17648.78|17528.78|17651.55|17531.55|17648.78|17528.78|9
1632915150000|2021-09-29 11:32:30|17648.91|17528.91|17646.24|17526.24|17648.91|17528.91|17646.24|17526.24|7
1632915160000|2021-09-29 11:32:40|17646.19|17526.19|17642.24|17522.24|17646.19|17526.19|17642.24|17522.24|9
1632915170000|2021-09-29 11:32:50|17641.5|17521.5|17637.11|17517.11|17641.5|17521.5|17637.11|17517.11|10
1632915180000|2021-09-29 11:33:00|17637.38|17517.38|17636.23|17516.23|17637.38|17517.38|17636.23|17516.23|8
1632915190000|2021-09-29 11:33:10|17636.22|17516.22|17638.45|17518.45|17638.45|17518.45|17636.22|17516.22|8
1632915200000|2021-09-29 11:33:20|17638.39|17518.39|17639.52|17519.52|17639.52|17519.52|17638.07|17518.07|8
1632915210000|2021-09-29 11:33:30|17639.35|17519.35|17638.78|17518.78|17639.36|17519.36|17638.31|17518.31|10
1632915220000|2021-09-29 11:33:40|17638.61|17518.61|17637.73|17517.73|17638.61|17518.61|17637.73|17517.73|6
1632915230000|2021-09-29 11:33:50|17637.97|17517.97|17638.09|17518.09|17638.09|17518.09|17637.93|17517.93|3
1632915240000|2021-09-29 11:34:00|17638.15|17518.15|17639.41|17519.41|17639.41|17519.41|17638.1|17518.1|7
1632915250000|2021-09-29 11:34:10|17639.57|17519.57|17641.73|17521.73|17642.09|17522.09|17639.57|17519.57|10
1632915260000|2021-09-29 11:34:20|17641.53|17521.53|17643.59|17523.59|17643.71|17523.71|17641.53|17521.53|7
1632915270000|2021-09-29 11:34:30|17643.73|17523.73|17644.85|17524.85|17644.85|17524.85|17643.73|17523.73|7
1632915280000|2021-09-29 11:34:40|17646.09|17526.09|17649.2|17529.2|17649.2|17529.2|17646.09|17526.09|9
1632915290000|2021-09-29 11:34:50|17650.23|17530.23|17650.43|17530.43|17650.43|17530.43|17650.02|17530.02|7
1632915300000|2021-09-29 11:35:00|17651.01|17531.01|17653.5|17533.5|17653.5|17533.5|17651.01|17531.01|8
1632915310000|2021-09-29 11:35:10|17653.63|17533.63|17656.42|17536.42|17656.48|17536.48|17653.63|17533.63|8
1632915320000|2021-09-29 11:35:20|17657.43|17537.43|17657.48|17537.48|17657.6|17537.6|17657.43|17537.43|7
1632915330000|2021-09-29 11:35:30|17657.68|17537.68|17658.87|17538.87|17658.97|17538.97|17657.68|17537.68|6
1632915340000|2021-09-29 11:35:40|17658.77|17538.77|17658.64|17538.64|17658.77|17538.77|17658.16|17538.16|8
1632915350000|2021-09-29 11:35:50|17658.74|17538.74|17656.2|17536.2|17658.74|17538.74|17655.69|17535.69|9
1632915360000|2021-09-29 11:36:00|17656.18|17536.18|17655.67|17535.67|17656.3|17536.3|17655.33|17535.33|7
1632915370000|2021-09-29 11:36:10|17655.6|17535.6|17654.56|17534.56|17655.6|17535.6|17654.56|17534.56|4
1632915380000|2021-09-29 11:36:20|17654.66|17534.66|17654.57|17534.57|17654.68|17534.68|17654.57|17534.57|5
1632915390000|2021-09-29 11:36:30|17654.41|17534.41|17653.7|17533.7|17654.41|17534.41|17653.7|17533.7|2
1632915400000|2021-09-29 11:36:40|17653.66|17533.66|17652.71|17532.71|17653.7|17533.7|17652.71|17532.71|8
1632915410000|2021-09-29 11:36:50|17652.54|17532.54|17654.69|17534.69|17654.69|17534.69|17652.54|17532.54|6
1632915420000|2021-09-29 11:37:00|17655.4|17535.4|17657.22|17537.22|17657.22|17537.22|17655.16|17535.16|7
1632915430000|2021-09-29 11:37:10|17657.09|17537.09|17658.29|17538.29|17658.29|17538.29|17657.09|17537.09|6
1632915440000|2021-09-29 11:37:20|17658.96|17538.96|17657.89|17537.89|17659.54|17539.54|17657.89|17537.89|8
1632915450000|2021-09-29 11:37:30|17657.67|17537.67|17656.65|17536.65|17657.85|17537.85|17656.65|17536.65|8
1632915460000|2021-09-29 11:37:40|17656.64|17536.64|17655.09|17535.09|17656.64|17536.64|17654.77|17534.77|5
1632915470000|2021-09-29 11:37:50|17655.5|17535.5|17654.27|17534.27|17655.51|17535.51|17654.27|17534.27|5
1632915480000|2021-09-29 11:38:00|17654.02|17534.02|17653.16|17533.16|17654.37|17534.37|17653.16|17533.16|6
1632915490000|2021-09-29 11:38:10|17653.3|17533.3|17653.25|17533.25|17653.36|17533.36|17653.23|17533.23|6
1632915500000|2021-09-29 11:38:20|17652.55|17532.55|17650.89|17530.89|17652.58|17532.58|17650.77|17530.77|8
1632915510000|2021-09-29 11:38:30|17650.64|17530.64|17650.94|17530.94|17651.13|17531.13|17650.64|17530.64|8
1632915520000|2021-09-29 11:38:40|17650.41|17530.41|17649.49|17529.49|17650.58|17530.58|17649.49|17529.49|5
1632915530000|2021-09-29 11:38:50|17649.24|17529.24|17649.67|17529.67|17649.67|17529.67|17649.03|17529.03|4
1632915540000|2021-09-29 11:39:00|17648.59|17528.59|17645.37|17525.37|17648.59|17528.59|17644.51|17524.51|9
1632915550000|2021-09-29 11:39:10|17645.04|17525.04|17643.99|17523.99|17645.04|17525.04|17643.61|17523.61|10
1632915560000|2021-09-29 11:39:20|17643.67|17523.67|17642.82|17522.82|17643.71|17523.71|17642.82|17522.82|8
1632915570000|2021-09-29 11:39:30|17642.42|17522.42|17640.07|17520.07|17642.42|17522.42|17640.07|17520.07|9
1632915580000|2021-09-29 11:39:40|17640.02|17520.02|17639.29|17519.29|17640.02|17520.02|17639.29|17519.29|5
1632915590000|2021-09-29 11:39:50|17639.23|17519.23|17638.35|17518.35|17639.23|17519.23|17637.78|17517.78|8
1632915600000|2021-09-29 11:40:00|17638.47|17518.47|17638.53|17518.53|17638.71|17518.71|17638.47|17518.47|5
1632915610000|2021-09-29 11:40:10|17638.25|17518.25|17639.82|17519.82|17639.82|17519.82|17638.22|17518.22|7
1632915620000|2021-09-29 11:40:20|17639.93|17519.93|17639.33|17519.33|17639.93|17519.93|17639.33|17519.33|8
1632915630000|2021-09-29 11:40:30|17639.65|17519.65|17639.46|17519.46|17639.65|17519.65|17638.62|17518.62|9
1632915640000|2021-09-29 11:40:40|17639.47|17519.47|17639.6|17519.6|17639.6|17519.6|17639.47|17519.47|3
1632915650000|2021-09-29 11:40:50|17639.71|17519.71|17641.93|17521.93|17641.93|17521.93|17639.71|17519.71|8
1632915660000|2021-09-29 11:41:00|17642.29|17522.29|17640.33|17520.33|17642.29|17522.29|17640.21|17520.21|8
1632915670000|2021-09-29 11:41:10|17639.87|17519.87|17639.24|17519.24|17639.87|17519.87|17639.24|17519.24|7
1632915680000|2021-09-29 11:41:20|17638.62|17518.62|17638.67|17518.67|17638.67|17518.67|17638.28|17518.28|8
1632915690000|2021-09-29 11:41:30|17638.7|17518.7|17638.85|17518.85|17638.85|17518.85|17638.7|17518.7|2
1632915700000|2021-09-29 11:41:40|17638.8|17518.8|17639.26|17519.26|17639.29|17519.29|17638.8|17518.8|3
1632915710000|2021-09-29 11:41:50|17639.47|17519.47|17640.34|17520.34|17640.34|17520.34|17638.87|17518.87|9
1632915720000|2021-09-29 11:42:00|17640.3|17520.3|17640.87|17520.87|17640.87|17520.87|17640.03|17520.03|9
1632915730000|2021-09-29 11:42:10|17640.98|17520.98|17640.73|17520.73|17641.7|17521.7|17640.73|17520.73|9
1632915740000|2021-09-29 11:42:20|17640.71|17520.71|17639.22|17519.22|17640.71|17520.71|17639.22|17519.22|7
1632915750000|2021-09-29 11:42:30|17639.38|17519.38|17640.33|17520.33|17640.33|17520.33|17639.38|17519.38|7
1632915760000|2021-09-29 11:42:40|17640.25|17520.25|17639.69|17519.69|17640.29|17520.29|17639.69|17519.69|5
1632915770000|2021-09-29 11:42:50|17639.55|17519.55|17640.33|17520.33|17640.33|17520.33|17638.48|17518.48|10
1632915780000|2021-09-29 11:43:00|17640.82|17520.82|17640.68|17520.68|17640.82|17520.82|17640.32|17520.32|6
1632915790000|2021-09-29 11:43:10|17639.91|17519.91|17635.99|17515.99|17639.91|17519.91|17635.99|17515.99|6
1632915800000|2021-09-29 11:43:20|17635.61|17515.61|17632.41|17512.41|17635.84|17515.84|17632.41|17512.41|8
1632915810000|2021-09-29 11:43:30|17628.56|17508.56|17621.63|17501.63|17628.56|17508.56|17621.63|17501.63|10
1632915820000|2021-09-29 11:43:40|17620.05|17500.05|17617.82|17497.82|17620.05|17500.05|17617.82|17497.82|8
1632915830000|2021-09-29 11:43:50|17617.36|17497.36|17615.76|17495.76|17617.8|17497.8|17615.72|17495.72|8
1632915840000|2021-09-29 11:44:00|17615.58|17495.58|17619.62|17499.62|17619.62|17499.62|17615.58|17495.58|10
1632915850000|2021-09-29 11:44:10|17620.19|17500.19|17620.99|17500.99|17621.7|17501.7|17620.1|17500.1|9
1632915860000|2021-09-29 11:44:20|17621.65|17501.65|17627.38|17507.38|17627.38|17507.38|17621.65|17501.65|9
1632915870000|2021-09-29 11:44:30|17627.62|17507.62|17627.93|17507.93|17628.24|17508.24|17627.62|17507.62|10
1632915880000|2021-09-29 11:44:40|17628.04|17508.04|17630.87|17510.87|17630.87|17510.87|17628.04|17508.04|8
1632915890000|2021-09-29 11:44:50|17630.91|17510.91|17632.51|17512.51|17632.77|17512.77|17630.91|17510.91|9
1632915900000|2021-09-29 11:45:00|17635.47|17515.47|17638.67|17518.67|17638.67|17518.67|17635.47|17515.47|8
1632915910000|2021-09-29 11:45:10|17639.06|17519.06|17637.76|17517.76|17639.1|17519.1|17637.76|17517.76|9
1632915920000|2021-09-29 11:45:20|17637.71|17517.71|17636.65|17516.65|17637.71|17517.71|17636.55|17516.55|9
1632915930000|2021-09-29 11:45:30|17635.74|17515.74|17635.4|17515.4|17635.74|17515.74|17635.4|17515.4|6
1632915940000|2021-09-29 11:45:40|17635.25|17515.25|17634.75|17514.75|17635.27|17515.27|17634.75|17514.75|6
1632915950000|2021-09-29 11:45:50|17633.68|17513.68|17634.43|17514.43|17634.43|17514.43|17633.5|17513.5|7
1632915960000|2021-09-29 11:46:00|17635.48|17515.48|17638.45|17518.45|17638.45|17518.45|17635.48|17515.48|10
1632915970000|2021-09-29 11:46:10|17638.46|17518.46|17640.66|17520.66|17640.66|17520.66|17638.46|17518.46|7
1632915980000|2021-09-29 11:46:20|17640.75|17520.75|17642.03|17522.03|17642.03|17522.03|17640.27|17520.27|7
1632915990000|2021-09-29 11:46:30|17643.23|17523.23|17643.6|17523.6|17643.8|17523.8|17642.88|17522.88|6
1632916000000|2021-09-29 11:46:40|17643.62|17523.62|17644.11|17524.11|17644.53|17524.53|17643.62|17523.62|6
1632916010000|2021-09-29 11:46:50|17646.46|17526.46|17647.25|17527.25|17647.25|17527.25|17646.45|17526.45|9
1632916020000|2021-09-29 11:47:00|17647.4|17527.4|17648.09|17528.09|17648.69|17528.69|17647.4|17527.4|7
1632916030000|2021-09-29 11:47:10|17648.25|17528.25|17649.37|17529.37|17649.47|17529.47|17648.08|17528.08|7
1632916040000|2021-09-29 11:47:20|17649.31|17529.31|17650.37|17530.37|17650.37|17530.37|17648.95|17528.95|7
1632916050000|2021-09-29 11:47:30|17650|17530|17649.45|17529.45|17650.28|17530.28|17649.44|17529.44|7
1632916060000|2021-09-29 11:47:40|17649.31|17529.31|17650.8|17530.8|17650.8|17530.8|17649.28|17529.28|7
1632916070000|2021-09-29 11:47:50|17650.98|17530.98|17650.84|17530.84|17651.45|17531.45|17650.84|17530.84|10
1632916080000|2021-09-29 11:48:00|17650.59|17530.59|17651.96|17531.96|17651.96|17531.96|17650.43|17530.43|6
1632916090000|2021-09-29 11:48:10|17652.15|17532.15|17652.28|17532.28|17652.28|17532.28|17652.11|17532.11|5
1632916100000|2021-09-29 11:48:20|17652.38|17532.38|17653.99|17533.99|17654.01|17534.01|17652.38|17532.38|5
1632916110000|2021-09-29 11:48:30|17654.26|17534.26|17653.36|17533.36|17654.33|17534.33|17653.09|17533.09|7
1632916120000|2021-09-29 11:48:40|17653.3|17533.3|17654.51|17534.51|17654.52|17534.52|17653.3|17533.3|5
1632916130000|2021-09-29 11:48:50|17654.37|17534.37|17654.61|17534.61|17654.94|17534.94|17654.37|17534.37|5
1632916140000|2021-09-29 11:49:00|17654.63|17534.63|17651.91|17531.91|17654.64|17534.64|17651.91|17531.91|8
1632916150000|2021-09-29 11:49:10|17652.06|17532.06|17651.23|17531.23|17652.06|17532.06|17650.95|17530.95|8
1632916160000|2021-09-29 11:49:20|17651.59|17531.59|17653.61|17533.61|17653.61|17533.61|17651.59|17531.59|8
1632916170000|2021-09-29 11:49:30|17654|17534|17651.87|17531.87|17654|17534|17651.87|17531.87|10
1632916180000|2021-09-29 11:49:40|17651.93|17531.93|17656.57|17536.57|17656.57|17536.57|17651.04|17531.04|9
1632916190000|2021-09-29 11:49:50|17656.51|17536.51|17656.36|17536.36|17656.91|17536.91|17656.36|17536.36|9
1632916200000|2021-09-29 11:50:00|17656.18|17536.18|17657.04|17537.04|17657.04|17537.04|17656.14|17536.14|5
1632916210000|2021-09-29 11:50:10|17656.92|17536.92|17656.56|17536.56|17656.92|17536.92|17655.48|17535.48|10
1632916220000|2021-09-29 11:50:20|17656.59|17536.59|17656.72|17536.72|17656.98|17536.98|17656.59|17536.59|6
1632916230000|2021-09-29 11:50:30|17656.78|17536.78|17656.42|17536.42|17656.78|17536.78|17656.42|17536.42|7
1632916240000|2021-09-29 11:50:40|17656.36|17536.36|17656.63|17536.63|17656.63|17536.63|17656.36|17536.36|3
1632916250000|2021-09-29 11:50:50|17656.62|17536.62|17656.73|17536.73|17656.73|17536.73|17655.97|17535.97|5
1632916260000|2021-09-29 11:51:00|17657.26|17537.26|17657.58|17537.58|17658.02|17538.02|17657.26|17537.26|9
1632916270000|2021-09-29 11:51:10|17657.59|17537.59|17658.03|17538.03|17658.77|17538.77|17657.59|17537.59|9
1632916280000|2021-09-29 11:51:20|17657.78|17537.78|17658.35|17538.35|17658.35|17538.35|17657.6|17537.6|6
1632916290000|2021-09-29 11:51:30|17658.28|17538.28|17659|17539|17659.24|17539.24|17658.28|17538.28|7
1632916300000|2021-09-29 11:51:40|17659.34|17539.34|17660.94|17540.94|17660.94|17540.94|17659.34|17539.34|6
1632916310000|2021-09-29 11:51:50|17660.92|17540.92|17660.87|17540.87|17661.24|17541.24|17660.7|17540.7|8
1632916320000|2021-09-29 11:52:00|17661.24|17541.24|17664.83|17544.83|17664.83|17544.83|17661.24|17541.24|10
1632916330000|2021-09-29 11:52:10|17664.8|17544.8|17665.5|17545.5|17665.5|17545.5|17664.54|17544.54|9
1632916340000|2021-09-29 11:52:20|17665.65|17545.65|17666.37|17546.37|17666.37|17546.37|17665.65|17545.65|6
1632916350000|2021-09-29 11:52:30|17666.29|17546.29|17666.39|17546.39|17666.39|17546.39|17666.29|17546.29|2
1632916360000|2021-09-29 11:52:40|17666.38|17546.38|17666.54|17546.54|17666.56|17546.56|17666.38|17546.38|4
1632916370000|2021-09-29 11:52:50|17666.65|17546.65|17668.01|17548.01|17668.01|17548.01|17666.65|17546.65|8
1632916380000|2021-09-29 11:53:00|17667.86|17547.86|17669.91|17549.91|17669.91|17549.91|17667.86|17547.86|6
1632916390000|2021-09-29 11:53:10|17670.43|17550.43|17670.34|17550.34|17671.2|17551.2|17670.34|17550.34|10
1632916400000|2021-09-29 11:53:20|17670.16|17550.16|17670.66|17550.66|17670.76|17550.76|17669.5|17549.5|8
1632916410000|2021-09-29 11:53:30|17670.82|17550.82|17670.61|17550.61|17670.98|17550.98|17670.61|17550.61|10
1632916420000|2021-09-29 11:53:40|17672.23|17552.23|17672.62|17552.62|17672.62|17552.62|17672.23|17552.23|4
1632916430000|2021-09-29 11:53:50|17672.68|17552.68|17672.49|17552.49|17672.68|17552.68|17672.45|17552.45|6
1632916440000|2021-09-29 11:54:00|17672.57|17552.57|17675.37|17555.37|17675.37|17555.37|17672.57|17552.57|9
1632916450000|2021-09-29 11:54:10|17675.77|17555.77|17679.61|17559.61|17679.61|17559.61|17675.77|17555.77|10
1632916460000|2021-09-29 11:54:20|17679.73|17559.73|17687.25|17567.25|17687.25|17567.25|17679.73|17559.73|10
1632916470000|2021-09-29 11:54:30|17687.86|17567.86|17689.76|17569.76|17689.76|17569.76|17687.57|17567.57|10
1632916480000|2021-09-29 11:54:40|17690.45|17570.45|17691.72|17571.72|17691.72|17571.72|17690.45|17570.45|7
1632916490000|2021-09-29 11:54:50|17693.68|17573.68|17695.23|17575.23|17695.23|17575.23|17693.68|17573.68|9
1632916500000|2021-09-29 11:55:00|17695.32|17575.32|17696.5|17576.5|17696.5|17576.5|17694.96|17574.96|7
1632916510000|2021-09-29 11:55:10|17696.49|17576.49|17696.93|17576.93|17696.93|17576.93|17694.81|17574.81|8
1632916520000|2021-09-29 11:55:20|17696.98|17576.98|17697.19|17577.19|17698.73|17578.73|17696.98|17576.98|8
1632916530000|2021-09-29 11:55:30|17697.15|17577.15|17696.61|17576.61|17697.15|17577.15|17696.45|17576.45|8
1632916540000|2021-09-29 11:55:40|17696.62|17576.62|17695.44|17575.44|17696.89|17576.89|17695.2|17575.2|7
1632916550000|2021-09-29 11:55:50|17695.33|17575.33|17695.48|17575.48|17695.48|17575.48|17694.79|17574.79|7
1632916560000|2021-09-29 11:56:00|17695.4|17575.4|17697.49|17577.49|17697.49|17577.49|17695.4|17575.4|6
1632916570000|2021-09-29 11:56:10|17697.76|17577.76|17700.42|17580.42|17700.42|17580.42|17697.76|17577.76|7
1632916580000|2021-09-29 11:56:20|17700.75|17580.75|17702.08|17582.08|17702.23|17582.23|17700.75|17580.75|8
1632916590000|2021-09-29 11:56:30|17702.07|17582.07|17702.28|17582.28|17702.86|17582.86|17702.07|17582.07|9
1632916600000|2021-09-29 11:56:40|17702.17|17582.17|17698.88|17578.88|17702.17|17582.17|17698.88|17578.88|10
1632916610000|2021-09-29 11:56:50|17698.64|17578.64|17696.97|17576.97|17698.64|17578.64|17696.97|17576.97|6
1632916620000|2021-09-29 11:57:00|17696.01|17576.01|17695.26|17575.26|17696.01|17576.01|17695.25|17575.25|7
1632916630000|2021-09-29 11:57:10|17695.48|17575.48|17696.23|17576.23|17696.26|17576.26|17695.11|17575.11|9
1632916640000|2021-09-29 11:57:20|17696.97|17576.97|17699.84|17579.84|17699.84|17579.84|17696.97|17576.97|10
1632916650000|2021-09-29 11:57:30|17699.94|17579.94|17700.73|17580.73|17700.73|17580.73|17699.74|17579.74|7
1632916660000|2021-09-29 11:57:40|17700.37|17580.37|17699.57|17579.57|17700.88|17580.88|17699.57|17579.57|7
1632916670000|2021-09-29 11:57:50|17699.52|17579.52|17698.32|17578.32|17699.52|17579.52|17698.32|17578.32|6
1632916680000|2021-09-29 11:58:00|17698.13|17578.13|17696.6|17576.6|17698.17|17578.17|17695.77|17575.77|10
1632916690000|2021-09-29 11:58:10|17696.58|17576.58|17696.8|17576.8|17696.87|17576.87|17696.44|17576.44|6
1632916700000|2021-09-29 11:58:20|17696.88|17576.88|17696.43|17576.43|17697.08|17577.08|17696.33|17576.33|9
1632916710000|2021-09-29 11:58:30|17696.35|17576.35|17696.08|17576.08|17696.36|17576.36|17695.8|17575.8|6
1632916720000|2021-09-29 11:58:40|17696.49|17576.49|17696.75|17576.75|17696.83|17576.83|17696.43|17576.43|8
1632916730000|2021-09-29 11:58:50|17696.8|17576.8|17696.39|17576.39|17696.8|17576.8|17696.39|17576.39|7
1632916740000|2021-09-29 11:59:00|17696.12|17576.12|17695.73|17575.73|17696.12|17576.12|17695.19|17575.19|7
1632916750000|2021-09-29 11:59:10|17695.21|17575.21|17696.39|17576.39|17696.61|17576.61|17695.21|17575.21|8
1632916760000|2021-09-29 11:59:20|17696.43|17576.43|17697.06|17577.06|17697.11|17577.11|17696.38|17576.38|8
1632916770000|2021-09-29 11:59:30|17696.68|17576.68|17699.05|17579.05|17699.05|17579.05|17696.68|17576.68|9
1632916780000|2021-09-29 11:59:40|17700.24|17580.24|17699.37|17579.37|17700.24|17580.24|17698.64|17578.64|10
1632916790000|2021-09-29 11:59:50|17699.38|17579.38|17698.19|17578.19|17699.55|17579.55|17698.13|17578.13|6
1632916800000|2021-09-29 12:00:00|17695.72|17575.72|17697.23|17577.23|17697.23|17577.23|17695.71|17575.71|9
1632916810000|2021-09-29 12:00:10|17697.71|17577.71|17699.59|17579.59|17699.59|17579.59|17697.43|17577.43|10
1632916820000|2021-09-29 12:00:20|17700.24|17580.24|17703.18|17583.18|17703.18|17583.18|17700.13|17580.13|10
1632916830000|2021-09-29 12:00:30|17703.68|17583.68|17703.66|17583.66|17704.91|17584.91|17702.87|17582.87|10
1632916840000|2021-09-29 12:00:40|17703.76|17583.76|17701.18|17581.18|17703.76|17583.76|17700.87|17580.87|10
1632916850000|2021-09-29 12:00:50|17701.32|17581.32|17701.22|17581.22|17701.32|17581.32|17700.9|17580.9|6
1632916860000|2021-09-29 12:01:00|17701.09|17581.09|17704.03|17584.03|17704.03|17584.03|17701.09|17581.09|9
1632916870000|2021-09-29 12:01:10|17704.07|17584.07|17704.82|17584.82|17705.39|17585.39|17704.07|17584.07|9
1632916880000|2021-09-29 12:01:20|17705.54|17585.54|17705.67|17585.67|17705.67|17585.67|17704.32|17584.32|7
1632916890000|2021-09-29 12:01:30|17705.93|17585.93|17705.5|17585.5|17705.93|17585.93|17705.47|17585.47|8
1632916900000|2021-09-29 12:01:40|17705.55|17585.55|17706.07|17586.07|17706.48|17586.48|17705.55|17585.55|9
1632916910000|2021-09-29 12:01:50|17706.16|17586.16|17707.03|17587.03|17707.25|17587.25|17706.16|17586.16|9
1632916920000|2021-09-29 12:02:00|17707.17|17587.17|17707.35|17587.35|17707.7|17587.7|17707.17|17587.17|9
1632916930000|2021-09-29 12:02:10|17707.25|17587.25|17705.66|17585.66|17707.25|17587.25|17705.66|17585.66|5
1632916940000|2021-09-29 12:02:20|17705.19|17585.19|17703.02|17583.02|17705.19|17585.19|17703.02|17583.02|8
1632916950000|2021-09-29 12:02:30|17703.01|17583.01|17701.06|17581.06|17703.03|17583.03|17701.06|17581.06|6
1632916960000|2021-09-29 12:02:40|17700.22|17580.22|17699.95|17579.95|17700.29|17580.29|17699.94|17579.94|5
1632916970000|2021-09-29 12:02:50|17699.47|17579.47|17699.73|17579.73|17700|17580|17699.47|17579.47|6
1632916980000|2021-09-29 12:03:00|17699.7|17579.7|17699.5|17579.5|17699.97|17579.97|17699.5|17579.5|9
1632916990000|2021-09-29 12:03:10|17699.47|17579.47|17699.46|17579.46|17699.47|17579.47|17698.86|17578.86|8
1632917000000|2021-09-29 12:03:20|17699.44|17579.44|17699.41|17579.41|17699.87|17579.87|17699.41|17579.41|6
1632917010000|2021-09-29 12:03:30|17699.65|17579.65|17701.7|17581.7|17701.86|17581.86|17699.65|17579.65|9
1632917020000|2021-09-29 12:03:40|17701.58|17581.58|17702.21|17582.21|17702.65|17582.65|17700.79|17580.79|10
1632917030000|2021-09-29 12:03:50|17702.2|17582.2|17702.54|17582.54|17702.83|17582.83|17702.2|17582.2|9
1632917040000|2021-09-29 12:04:00|17703.21|17583.21|17703.64|17583.64|17703.71|17583.71|17702.87|17582.87|8
1632917050000|2021-09-29 12:04:10|17703.61|17583.61|17703.51|17583.51|17703.64|17583.64|17703.27|17583.27|9
1632917060000|2021-09-29 12:04:20|17704.01|17584.01|17702.89|17582.89|17704.01|17584.01|17701.75|17581.75|10
1632917070000|2021-09-29 12:04:30|17702.88|17582.88|17702.55|17582.55|17703.14|17583.14|17702.35|17582.35|7
1632917080000|2021-09-29 12:04:40|17702.37|17582.37|17716.35|17596.35|17716.35|17596.35|17702.28|17582.28|10
1632917090000|2021-09-29 12:04:50|17716.82|17596.82|17717.57|17597.57|17717.71|17597.71|17716.82|17596.82|10
1632917100000|2021-09-29 12:05:00|17717.3|17597.3|17715.75|17595.75|17717.58|17597.58|17715.33|17595.33|10
1632917110000|2021-09-29 12:05:10|17715.45|17595.45|17712.66|17592.66|17715.56|17595.56|17712.66|17592.66|10
1632917120000|2021-09-29 12:05:20|17710.72|17590.72|17706.63|17586.63|17710.72|17590.72|17706.63|17586.63|8
1632917130000|2021-09-29 12:05:30|17703.97|17583.97|17699.27|17579.27|17703.97|17583.97|17699.27|17579.27|10
1632917140000|2021-09-29 12:05:40|17698.64|17578.64|17697.41|17577.41|17698.64|17578.64|17697.41|17577.41|6
1632917150000|2021-09-29 12:05:50|17696.98|17576.98|17695.99|17575.99|17697.04|17577.04|17695.99|17575.99|6
1632917160000|2021-09-29 12:06:00|17695.91|17575.91|17695.35|17575.35|17696.35|17576.35|17695.35|17575.35|9
1632917170000|2021-09-29 12:06:10|17696.07|17576.07|17693.92|17573.92|17696.11|17576.11|17693.51|17573.51|10
1632917180000|2021-09-29 12:06:20|17693.65|17573.65|17693.47|17573.47|17693.65|17573.65|17693.45|17573.45|8
1632917190000|2021-09-29 12:06:30|17693.54|17573.54|17687.6|17567.6|17693.54|17573.54|17687.6|17567.6|10
1632917200000|2021-09-29 12:06:40|17687.4|17567.4|17683.24|17563.24|17687.4|17567.4|17683.24|17563.24|8
1632917210000|2021-09-29 12:06:50|17682.85|17562.85|17682.18|17562.18|17682.85|17562.85|17682.18|17562.18|7
1632917220000|2021-09-29 12:07:00|17682.08|17562.08|17681.42|17561.42|17682.08|17562.08|17680.57|17560.57|8
1632917230000|2021-09-29 12:07:10|17681.43|17561.43|17679.87|17559.87|17681.61|17561.61|17679.87|17559.87|9
1632917240000|2021-09-29 12:07:20|17679.86|17559.86|17679.08|17559.08|17679.96|17559.96|17679.08|17559.08|6
1632917250000|2021-09-29 12:07:30|17679.07|17559.07|17677.6|17557.6|17679.21|17559.21|17677.59|17557.59|9
1632917260000|2021-09-29 12:07:40|17677.7|17557.7|17678.12|17558.12|17678.23|17558.23|17677.41|17557.41|9
1632917270000|2021-09-29 12:07:50|17678.55|17558.55|17680.62|17560.62|17680.67|17560.67|17678.45|17558.45|8
1632917280000|2021-09-29 12:08:00|17680.88|17560.88|17680.38|17560.38|17680.88|17560.88|17680.36|17560.36|7
1632917290000|2021-09-29 12:08:10|17680.56|17560.56|17680.03|17560.03|17680.56|17560.56|17680.03|17560.03|5
1632917300000|2021-09-29 12:08:20|17678.99|17558.99|17679.32|17559.32|17679.68|17559.68|17678.99|17558.99|8
1632917310000|2021-09-29 12:08:30|17679.08|17559.08|17679.07|17559.07|17679.08|17559.08|17678.48|17558.48|7
1632917320000|2021-09-29 12:08:40|17679.77|17559.77|17683.81|17563.81|17684.04|17564.04|17679.77|17559.77|9
1632917330000|2021-09-29 12:08:50|17684.31|17564.31|17686.57|17566.57|17686.57|17566.57|17684.31|17564.31|10
1632917340000|2021-09-29 12:09:00|17686.5|17566.5|17688.73|17568.73|17688.73|17568.73|17686.5|17566.5|9
1632917350000|2021-09-29 12:09:10|17688.84|17568.84|17691.26|17571.26|17691.26|17571.26|17688.84|17568.84|8
1632917360000|2021-09-29 12:09:20|17690.93|17570.93|17693.22|17573.22|17693.22|17573.22|17690.82|17570.82|6
1632917370000|2021-09-29 12:09:30|17693.55|17573.55|17696.74|17576.74|17696.78|17576.78|17693.55|17573.55|7
1632917380000|2021-09-29 12:09:40|17697.01|17577.01|17702.23|17582.23|17702.23|17582.23|17697.01|17577.01|7
1632917390000|2021-09-29 12:09:50|17703.52|17583.52|17711.77|17591.77|17711.77|17591.77|17703.52|17583.52|10
1632917400000|2021-09-29 12:10:00|17711.87|17591.87|17711.33|17591.33|17712.36|17592.36|17710.67|17590.67|9
1632917410000|2021-09-29 12:10:10|17711.94|17591.94|17709.82|17589.82|17711.94|17591.94|17709.82|17589.82|9
1632917420000|2021-09-29 12:10:20|17709.76|17589.76|17710.88|17590.88|17711.2|17591.2|17709.08|17589.08|9
1632917430000|2021-09-29 12:10:30|17711.05|17591.05|17713.33|17593.33|17713.44|17593.44|17711.05|17591.05|7
1632917440000|2021-09-29 12:10:40|17712.99|17592.99|17712.62|17592.62|17713.11|17593.11|17712.43|17592.43|8
1632917450000|2021-09-29 12:10:50|17712.45|17592.45|17712.94|17592.94|17712.94|17592.94|17712.22|17592.22|8
1632917460000|2021-09-29 12:11:00|17713|17593|17719.43|17599.43|17719.47|17599.47|17712.54|17592.54|10
1632917470000|2021-09-29 12:11:10|17719.86|17599.86|17722.1|17602.1|17722.23|17602.23|17719.86|17599.86|9
1632917480000|2021-09-29 12:11:20|17722.83|17602.83|17723.47|17603.47|17723.86|17603.86|17722.79|17602.79|8
1632917490000|2021-09-29 12:11:30|17723.21|17603.21|17720.02|17600.02|17723.21|17603.21|17720.02|17600.02|6
1632917500000|2021-09-29 12:11:40|17719.53|17599.53|17718.62|17598.62|17719.53|17599.53|17718.16|17598.16|10
1632917510000|2021-09-29 12:11:50|17718.46|17598.46|17719.53|17599.53|17719.73|17599.73|17718.46|17598.46|9
1632917520000|2021-09-29 12:12:00|17719.52|17599.52|17718.04|17598.04|17719.52|17599.52|17717.82|17597.82|9
1632917530000|2021-09-29 12:12:10|17717.6|17597.6|17718.75|17598.75|17718.75|17598.75|17717.6|17597.6|4
1632917540000|2021-09-29 12:12:20|17718.7|17598.7|17718.5|17598.5|17718.7|17598.7|17718.48|17598.48|7
1632917550000|2021-09-29 12:12:30|17718.42|17598.42|17718.88|17598.88|17718.96|17598.96|17718.24|17598.24|9
1632917560000|2021-09-29 12:12:40|17719.3|17599.3|17720.31|17600.31|17720.31|17600.31|17719.27|17599.27|10
1632917570000|2021-09-29 12:12:50|17721.1|17601.1|17722.34|17602.34|17722.34|17602.34|17721.09|17601.09|6
1632917580000|2021-09-29 12:13:00|17722.52|17602.52|17722.47|17602.47|17722.99|17602.99|17722.47|17602.47|7
1632917590000|2021-09-29 12:13:10|17722.68|17602.68|17721.96|17601.96|17722.68|17602.68|17721.88|17601.88|7
1632917600000|2021-09-29 12:13:20|17721.91|17601.91|17723.74|17603.74|17724.5|17604.5|17721.88|17601.88|7
1632917610000|2021-09-29 12:13:30|17723.86|17603.86|17724.76|17604.76|17724.76|17604.76|17723.86|17603.86|8
1632917620000|2021-09-29 12:13:40|17724.82|17604.82|17725.32|17605.32|17725.32|17605.32|17724.63|17604.63|8
1632917630000|2021-09-29 12:13:50|17725.52|17605.52|17727.65|17607.65|17727.65|17607.65|17725.27|17605.27|10
1632917640000|2021-09-29 12:14:00|17728.09|17608.09|17733.28|17613.28|17733.28|17613.28|17728.09|17608.09|8
1632917650000|2021-09-29 12:14:10|17733.53|17613.53|17736.05|17616.05|17736.05|17616.05|17733.53|17613.53|10
1632917660000|2021-09-29 12:14:20|17736.2|17616.2|17736.9|17616.9|17736.9|17616.9|17736.2|17616.2|9
1632917670000|2021-09-29 12:14:30|17737.22|17617.22|17737.5|17617.5|17737.69|17617.69|17737.22|17617.22|6
1632917680000|2021-09-29 12:14:40|17737.46|17617.46|17735.15|17615.15|17737.46|17617.46|17735.15|17615.15|8
1632917690000|2021-09-29 12:14:50|17735.28|17615.28|17733.38|17613.38|17735.28|17615.28|17733.38|17613.38|10
1632917700000|2021-09-29 12:15:00|17733.33|17613.33|17733.16|17613.16|17733.5|17613.5|17732.57|17612.57|10
1632917710000|2021-09-29 12:15:10|17732.84|17612.84|17734.49|17614.49|17734.78|17614.78|17732.84|17612.84|10
1632917720000|2021-09-29 12:15:20|17734.43|17614.43|17732.23|17612.23|17734.43|17614.43|17732.23|17612.23|10
1632917730000|2021-09-29 12:15:30|17731.41|17611.41|17728.33|17608.33|17731.41|17611.41|17728.06|17608.06|9
1632917740000|2021-09-29 12:15:40|17727.43|17607.43|17727.25|17607.25|17727.43|17607.43|17726.83|17606.83|9
1632917750000|2021-09-29 12:15:50|17727.08|17607.08|17725.89|17605.89|17727.08|17607.08|17725.89|17605.89|6
1632917760000|2021-09-29 12:16:00|17725.77|17605.77|17725.97|17605.97|17726.07|17606.07|17725.33|17605.33|10
1632917770000|2021-09-29 12:16:10|17725.98|17605.98|17724.29|17604.29|17726.1|17606.1|17724.29|17604.29|9
1632917780000|2021-09-29 12:16:20|17724.21|17604.21|17723.46|17603.46|17724.21|17604.21|17723.46|17603.46|7
1632917790000|2021-09-29 12:16:30|17723.41|17603.41|17717.14|17597.14|17723.41|17603.41|17717.14|17597.14|9
1632917800000|2021-09-29 12:16:40|17715.57|17595.57|17715.33|17595.33|17715.57|17595.57|17715.33|17595.33|7
1632917810000|2021-09-29 12:16:50|17715.3|17595.3|17713.31|17593.31|17715.3|17595.3|17712.99|17592.99|8
1632917820000|2021-09-29 12:17:00|17713.01|17593.01|17709.9|17589.9|17713.21|17593.21|17709.9|17589.9|9
1632917830000|2021-09-29 12:17:10|17709.48|17589.48|17710.19|17590.19|17710.23|17590.23|17709.48|17589.48|8
1632917840000|2021-09-29 12:17:20|17710.4|17590.4|17713.13|17593.13|17713.13|17593.13|17710.21|17590.21|8
1632917850000|2021-09-29 12:17:30|17713.33|17593.33|17715.03|17595.03|17715.09|17595.09|17713.33|17593.33|8
1632917860000|2021-09-29 12:17:40|17715.19|17595.19|17716.18|17596.18|17716.18|17596.18|17715.19|17595.19|7
1632917870000|2021-09-29 12:17:50|17716.35|17596.35|17719.59|17599.59|17719.59|17599.59|17716.35|17596.35|9
1632917880000|2021-09-29 12:18:00|17719.86|17599.86|17723.06|17603.06|17723.06|17603.06|17719.86|17599.86|5
1632917890000|2021-09-29 12:18:10|17723.27|17603.27|17730.95|17610.95|17730.95|17610.95|17723.27|17603.27|10
1632917900000|2021-09-29 12:18:20|17731.75|17611.75|17736.18|17616.18|17736.18|17616.18|17731.75|17611.75|10
1632917910000|2021-09-29 12:18:30|17737.24|17617.24|17740.18|17620.18|17741.06|17621.06|17737.24|17617.24|10
1632917920000|2021-09-29 12:18:40|17743.72|17623.72|17746.01|17626.01|17746.18|17626.18|17743.72|17623.72|10
1632917930000|2021-09-29 12:18:50|17746.13|17626.13|17751.84|17631.84|17751.84|17631.84|17746.13|17626.13|10
1632917940000|2021-09-29 12:19:00|17752.82|17632.82|17761.79|17641.79|17761.82|17641.82|17752.82|17632.82|10
1632917950000|2021-09-29 12:19:10|17765.15|17645.15|17781.71|17661.71|17781.71|17661.71|17765.15|17645.15|10
1632917960000|2021-09-29 12:19:20|17782.95|17662.95|17792.33|17672.33|17792.33|17672.33|17782.95|17662.95|10
1632917970000|2021-09-29 12:19:30|17791.81|17671.81|17787.66|17667.66|17792.53|17672.53|17787.66|17667.66|10
1632917980000|2021-09-29 12:19:40|17787.03|17667.03|17783.71|17663.71|17787.03|17667.03|17783.71|17663.71|10
1632917990000|2021-09-29 12:19:50|17783.65|17663.65|17785.55|17665.55|17785.55|17665.55|17783.44|17663.44|10
1632918000000|2021-09-29 12:20:00|17785.76|17665.76|17791.26|17671.26|17791.26|17671.26|17785.76|17665.76|10
1632918010000|2021-09-29 12:20:10|17790.94|17670.94|17796.89|17676.89|17796.89|17676.89|17790.94|17670.94|10
1632918020000|2021-09-29 12:20:20|17797.2|17677.2|17803.51|17683.51|17803.51|17683.51|17797.2|17677.2|10
1632918030000|2021-09-29 12:20:30|17804.37|17684.37|17808.44|17688.44|17808.44|17688.44|17804.37|17684.37|9
1632918040000|2021-09-29 12:20:40|17807.92|17687.92|17802.35|17682.35|17808.19|17688.19|17802.35|17682.35|10
1632918050000|2021-09-29 12:20:50|17800.28|17680.28|17796.84|17676.84|17800.4|17680.4|17796.82|17676.82|10
1632918060000|2021-09-29 12:21:00|17793.62|17673.62|17781.94|17661.94|17793.62|17673.62|17779.85|17659.85|10
1632918070000|2021-09-29 12:21:10|17782.3|17662.3|17777.59|17657.59|17782.3|17662.3|17777.59|17657.59|9
1632918080000|2021-09-29 12:21:20|17778.3|17658.3|17771.67|17651.67|17778.3|17658.3|17771.17|17651.17|7
1632918090000|2021-09-29 12:21:30|17771.2|17651.2|17768.75|17648.75|17771.2|17651.2|17768.75|17648.75|9
1632918100000|2021-09-29 12:21:40|17768.64|17648.64|17768.06|17648.06|17768.64|17648.64|17767.69|17647.69|7
1632918110000|2021-09-29 12:21:50|17768.76|17648.76|17767.16|17647.16|17768.88|17648.88|17766.24|17646.24|10
1632918120000|2021-09-29 12:22:00|17766.42|17646.42|17767.54|17647.54|17767.96|17647.96|17766.42|17646.42|7
1632918130000|2021-09-29 12:22:10|17767.58|17647.58|17767.43|17647.43|17767.58|17647.58|17767.43|17647.43|4
1632918140000|2021-09-29 12:22:20|17767.48|17647.48|17764.94|17644.94|17767.48|17647.48|17764.94|17644.94|9
1632918150000|2021-09-29 12:22:30|17763.62|17643.62|17761.97|17641.97|17763.62|17643.62|17761.96|17641.96|7
1632918160000|2021-09-29 12:22:40|17762.25|17642.25|17760.52|17640.52|17762.78|17642.78|17760.52|17640.52|7
1632918170000|2021-09-29 12:22:50|17760.11|17640.11|17760.31|17640.31|17760.43|17640.43|17759.93|17639.93|7
1632918180000|2021-09-29 12:23:00|17760.09|17640.09|17758.4|17638.4|17760.09|17640.09|17757.92|17637.92|10
1632918190000|2021-09-29 12:23:10|17759.85|17639.85|17759.16|17639.16|17760.86|17640.86|17758.89|17638.89|10
1632918200000|2021-09-29 12:23:20|17757.63|17637.63|17754.6|17634.6|17757.63|17637.63|17754.41|17634.41|8
1632918210000|2021-09-29 12:23:30|17754.51|17634.51|17747.63|17627.63|17754.51|17634.51|17747.63|17627.63|9
1632918220000|2021-09-29 12:23:40|17747.14|17627.14|17741.14|17621.14|17747.14|17627.14|17741.14|17621.14|9
1632918230000|2021-09-29 12:23:50|17740.98|17620.98|17737.16|17617.16|17740.98|17620.98|17737.16|17617.16|10
1632918240000|2021-09-29 12:24:00|17737.54|17617.54|17736.17|17616.17|17737.54|17617.54|17736.08|17616.08|9
1632918250000|2021-09-29 12:24:10|17735.88|17615.88|17735.77|17615.77|17736.02|17616.02|17735.73|17615.73|7
1632918260000|2021-09-29 12:24:20|17735.93|17615.93|17736.1|17616.1|17736.1|17616.1|17735.57|17615.57|7
1632918270000|2021-09-29 12:24:30|17736.33|17616.33|17736.78|17616.78|17736.78|17616.78|17736.33|17616.33|5
1632918280000|2021-09-29 12:24:40|17736.91|17616.91|17738.19|17618.19|17738.22|17618.22|17736.88|17616.88|8
1632918290000|2021-09-29 12:24:50|17738.25|17618.25|17738.55|17618.55|17738.88|17618.88|17738.25|17618.25|10
1632918300000|2021-09-29 12:25:00|17738.48|17618.48|17737.19|17617.19|17738.48|17618.48|17737.19|17617.19|7
1632918310000|2021-09-29 12:25:10|17736.93|17616.93|17737.09|17617.09|17737.09|17617.09|17736.82|17616.82|7
1632918320000|2021-09-29 12:25:20|17737.17|17617.17|17737.77|17617.77|17737.83|17617.83|17737.07|17617.07|8
1632918330000|2021-09-29 12:25:30|17736.46|17616.46|17728.81|17608.81|17736.46|17616.46|17728.81|17608.81|10
1632918340000|2021-09-29 12:25:40|17727.35|17607.35|17716.7|17596.7|17727.35|17607.35|17716.7|17596.7|10
1632918350000|2021-09-29 12:25:50|17714.97|17594.97|17711.28|17591.28|17714.97|17594.97|17710.97|17590.97|10
1632918360000|2021-09-29 12:26:00|17710.51|17590.51|17710|17590|17712.16|17592.16|17710|17590|10
1632918370000|2021-09-29 12:26:10|17709.75|17589.75|17707.38|17587.38|17711.16|17591.16|17707.38|17587.38|10
1632918380000|2021-09-29 12:26:20|17707.37|17587.37|17702.58|17582.58|17707.37|17587.37|17702.58|17582.58|10
1632918390000|2021-09-29 12:26:30|17702.43|17582.43|17689.98|17569.98|17702.43|17582.43|17689.98|17569.98|9
1632918400000|2021-09-29 12:26:40|17689.46|17569.46|17688.43|17568.43|17689.46|17569.46|17688.43|17568.43|9
1632918410000|2021-09-29 12:26:50|17688.81|17568.81|17689.05|17569.05|17689.3|17569.3|17688|17568|10
1632918420000|2021-09-29 12:27:00|17688.49|17568.49|17689.54|17569.54|17689.54|17569.54|17688.49|17568.49|6
1632918430000|2021-09-29 12:27:10|17688.68|17568.68|17687.85|17567.85|17689.52|17569.52|17687.73|17567.73|9
1632918440000|2021-09-29 12:27:20|17687.44|17567.44|17691.05|17571.05|17691.05|17571.05|17687.24|17567.24|7
1632918450000|2021-09-29 12:27:30|17691.21|17571.21|17690.88|17570.88|17691.92|17571.92|17690.88|17570.88|6
1632918460000|2021-09-29 12:27:40|17690.15|17570.15|17689.06|17569.06|17690.15|17570.15|17688.87|17568.87|9
1632918470000|2021-09-29 12:27:50|17689.03|17569.03|17680.52|17560.52|17689.15|17569.15|17680.52|17560.52|9
1632918480000|2021-09-29 12:28:00|17679.63|17559.63|17671.35|17551.35|17679.63|17559.63|17671.35|17551.35|10
1632918490000|2021-09-29 12:28:10|17671.03|17551.03|17661.37|17541.37|17671.03|17551.03|17661.07|17541.07|10
1632918500000|2021-09-29 12:28:20|17660.62|17540.62|17657.28|17537.28|17660.62|17540.62|17656.79|17536.79|10
1632918510000|2021-09-29 12:28:30|17657.79|17537.79|17654.39|17534.39|17657.79|17537.79|17654.39|17534.39|9
1632918520000|2021-09-29 12:28:40|17654.36|17534.36|17655.72|17535.72|17656.04|17536.04|17654.17|17534.17|8
1632918530000|2021-09-29 12:28:50|17655.75|17535.75|17655.99|17535.99|17656.38|17536.38|17655.29|17535.29|7
1632918540000|2021-09-29 12:29:00|17656|17536|17656.81|17536.81|17657.8|17537.8|17655.86|17535.86|8
1632918550000|2021-09-29 12:29:10|17656.8|17536.8|17654.66|17534.66|17656.8|17536.8|17654.66|17534.66|10
1632918560000|2021-09-29 12:29:20|17654.62|17534.62|17650.43|17530.43|17654.62|17534.62|17650.43|17530.43|10
1632918570000|2021-09-29 12:29:30|17650.11|17530.11|17650.04|17530.04|17650.38|17530.38|17649.39|17529.39|9
1632918580000|2021-09-29 12:29:40|17649.56|17529.56|17651.28|17531.28|17651.28|17531.28|17648.53|17528.53|10
1632918590000|2021-09-29 12:29:50|17651.13|17531.13|17650.15|17530.15|17652.21|17532.21|17650.15|17530.15|10
1632918600000|2021-09-29 12:30:00|17650.11|17530.11|17652.68|17532.68|17652.68|17532.68|17650.11|17530.11|7
1632918610000|2021-09-29 12:30:10|17653.17|17533.17|17655.68|17535.68|17655.68|17535.68|17653.17|17533.17|8
1632918620000|2021-09-29 12:30:20|17655.8|17535.8|17654.82|17534.82|17655.94|17535.94|17652.86|17532.86|10
1632918630000|2021-09-29 12:30:30|17655|17535|17656.99|17536.99|17657|17537|17655|17535|8
1632918640000|2021-09-29 12:30:40|17657.2|17537.2|17656.74|17536.74|17657.35|17537.35|17656.74|17536.74|6
1632918650000|2021-09-29 12:30:50|17656.41|17536.41|17656.09|17536.09|17656.41|17536.41|17655.69|17535.69|10
1632918660000|2021-09-29 12:31:00|17656|17536|17658.28|17538.28|17658.28|17538.28|17656|17536|7
1632918670000|2021-09-29 12:31:10|17657.9|17537.9|17657.7|17537.7|17658.19|17538.19|17657.58|17537.58|9
1632918680000|2021-09-29 12:31:20|17658.33|17538.33|17664.09|17544.09|17664.09|17544.09|17657.61|17537.61|9
1632918690000|2021-09-29 12:31:30|17664.38|17544.38|17667.68|17547.68|17667.74|17547.74|17664.38|17544.38|9
1632918700000|2021-09-29 12:31:40|17667.92|17547.92|17668.98|17548.98|17668.98|17548.98|17667.49|17547.49|8
1632918710000|2021-09-29 12:31:50|17668.79|17548.79|17670.47|17550.47|17670.47|17550.47|17668.76|17548.76|10
1632918720000|2021-09-29 12:32:00|17670.45|17550.45|17674.17|17554.17|17674.17|17554.17|17670.45|17550.45|7
1632918730000|2021-09-29 12:32:10|17675.06|17555.06|17678.64|17558.64|17678.67|17558.67|17675.06|17555.06|10
1632918740000|2021-09-29 12:32:20|17679.18|17559.18|17680.31|17560.31|17680.31|17560.31|17679.02|17559.02|9
1632918750000|2021-09-29 12:32:30|17680.29|17560.29|17680.79|17560.79|17681.04|17561.04|17680.29|17560.29|7
1632918760000|2021-09-29 12:32:40|17680.74|17560.74|17682.19|17562.19|17682.19|17562.19|17680.74|17560.74|7
1632918770000|2021-09-29 12:32:50|17684.53|17564.53|17684.86|17564.86|17684.86|17564.86|17684.17|17564.17|8
1632918780000|2021-09-29 12:33:00|17684.89|17564.89|17682.82|17562.82|17685.05|17565.05|17682.3|17562.3|10
1632918790000|2021-09-29 12:33:10|17682.61|17562.61|17682.98|17562.98|17683.6|17563.6|17682.52|17562.52|10
1632918800000|2021-09-29 12:33:20|17682.97|17562.97|17683.13|17563.13|17683.29|17563.29|17682.35|17562.35|8
1632918810000|2021-09-29 12:33:30|17683.19|17563.19|17684.16|17564.16|17684.16|17564.16|17683.19|17563.19|7
1632918820000|2021-09-29 12:33:40|17685.96|17565.96|17688.61|17568.61|17688.61|17568.61|17685.96|17565.96|9
1632918830000|2021-09-29 12:33:50|17689.08|17569.08|17691.61|17571.61|17691.61|17571.61|17689.08|17569.08|8
1632918840000|2021-09-29 12:34:00|17693.22|17573.22|17694.11|17574.11|17694.51|17574.51|17693.22|17573.22|9
1632918850000|2021-09-29 12:34:10|17693.82|17573.82|17695.17|17575.17|17695.17|17575.17|17693.54|17573.54|8
1632918860000|2021-09-29 12:34:20|17694.97|17574.97|17694.68|17574.68|17694.97|17574.97|17694.52|17574.52|5
1632918870000|2021-09-29 12:34:30|17694.88|17574.88|17693.87|17573.87|17694.88|17574.88|17693.28|17573.28|7
1632918880000|2021-09-29 12:34:40|17693.68|17573.68|17692.65|17572.65|17693.68|17573.68|17692.56|17572.56|6
1632918890000|2021-09-29 12:34:50|17692.8|17572.8|17693.42|17573.42|17693.57|17573.57|17692.8|17572.8|10
1632918900000|2021-09-29 12:35:00|17692.72|17572.72|17692.11|17572.11|17692.72|17572.72|17692.11|17572.11|6
1632918910000|2021-09-29 12:35:10|17692.02|17572.02|17692.33|17572.33|17692.44|17572.44|17691.98|17571.98|6
1632918920000|2021-09-29 12:35:20|17692.16|17572.16|17691.79|17571.79|17692.16|17572.16|17691.08|17571.08|10
1632918930000|2021-09-29 12:35:30|17691.84|17571.84|17694.49|17574.49|17694.92|17574.92|17691.84|17571.84|9
1632918940000|2021-09-29 12:35:40|17694.44|17574.44|17694.22|17574.22|17694.44|17574.44|17693.77|17573.77|10
1632918950000|2021-09-29 12:35:50|17694.43|17574.43|17694.38|17574.38|17694.97|17574.97|17694.38|17574.38|9
1632918960000|2021-09-29 12:36:00|17694.44|17574.44|17694.07|17574.07|17694.44|17574.44|17694.07|17574.07|5
1632918970000|2021-09-29 12:36:10|17693.94|17573.94|17693.81|17573.81|17693.95|17573.95|17693.81|17573.81|4
1632918980000|2021-09-29 12:36:20|17693.68|17573.68|17688.58|17568.58|17693.68|17573.68|17688.58|17568.58|10
1632918990000|2021-09-29 12:36:30|17686.97|17566.97|17684.94|17564.94|17686.97|17566.97|17684.87|17564.87|10
1632919000000|2021-09-29 12:36:40|17685.07|17565.07|17681.54|17561.54|17685.07|17565.07|17681.48|17561.48|8
1632919010000|2021-09-29 12:36:50|17679.29|17559.29|17660.94|17540.94|17679.29|17559.29|17660.94|17540.94|10
1632919020000|2021-09-29 12:37:00|17660.81|17540.81|17646.7|17526.7|17660.81|17540.81|17646.7|17526.7|10
1632919030000|2021-09-29 12:37:10|17646.05|17526.05|17631.95|17511.95|17646.05|17526.05|17631.77|17511.77|10
1632919040000|2021-09-29 12:37:20|17624.71|17504.71|17619.52|17499.52|17624.71|17504.71|17618.03|17498.03|10
1632919050000|2021-09-29 12:37:30|17618.65|17498.65|17626.82|17506.82|17626.82|17506.82|17618.65|17498.65|10
1632919060000|2021-09-29 12:37:40|17626.77|17506.77|17631.93|17511.93|17631.98|17511.98|17626.77|17506.77|10
1632919070000|2021-09-29 12:37:50|17632.17|17512.17|17628.28|17508.28|17633.31|17513.31|17628.28|17508.28|10
1632919080000|2021-09-29 12:38:00|17627.45|17507.45|17624.21|17504.21|17627.45|17507.45|17624.21|17504.21|10
1632919090000|2021-09-29 12:38:10|17624.6|17504.6|17618.62|17498.62|17624.6|17504.6|17618.22|17498.22|10
1632919100000|2021-09-29 12:38:20|17619.19|17499.19|17617.75|17497.75|17620.11|17500.11|17617.75|17497.75|10
1632919110000|2021-09-29 12:38:30|17616.88|17496.88|17609.88|17489.88|17616.88|17496.88|17609.69|17489.69|10
1632919120000|2021-09-29 12:38:40|17609.72|17489.72|17595.38|17475.38|17609.72|17489.72|17594.64|17474.64|10
1632919130000|2021-09-29 12:38:50|17595.49|17475.49|17592.11|17472.11|17595.49|17475.49|17591.86|17471.86|10
1632919140000|2021-09-29 12:39:00|17591.75|17471.75|17587.46|17467.46|17592.33|17472.33|17587.42|17467.42|10
1632919150000|2021-09-29 12:39:10|17586.49|17466.49|17570.94|17450.94|17586.49|17466.49|17570.94|17450.94|10
1632919160000|2021-09-29 12:39:20|17572.86|17452.86|17550.33|17430.33|17572.86|17452.86|17550.33|17430.33|10
1632919170000|2021-09-29 12:39:30|17549.46|17429.46|17512.68|17392.68|17549.46|17429.46|17512.55|17392.55|10
1632919180000|2021-09-29 12:39:40|17512.06|17392.06|17516.71|17396.71|17516.71|17396.71|17508.79|17388.79|10
1632919190000|2021-09-29 12:39:50|17517.31|17397.31|17516.18|17396.18|17517.79|17397.79|17514.03|17394.03|10
1632919200000|2021-09-29 12:40:00|17516.04|17396.04|17525.78|17405.78|17525.78|17405.78|17516.04|17396.04|10
1632919210000|2021-09-29 12:40:10|17525.98|17405.98|17533.41|17413.41|17533.45|17413.45|17525.98|17405.98|10
1632919220000|2021-09-29 12:40:20|17533.26|17413.26|17540.23|17420.23|17540.23|17420.23|17533.26|17413.26|9
1632919230000|2021-09-29 12:40:30|17540.02|17420.02|17538.74|17418.74|17540.02|17420.02|17537.71|17417.71|10
1632919240000|2021-09-29 12:40:40|17537.96|17417.96|17528.04|17408.04|17537.96|17417.96|17528.04|17408.04|10
1632919250000|2021-09-29 12:40:50|17527.66|17407.66|17509.94|17389.94|17527.66|17407.66|17509.94|17389.94|10
1632919260000|2021-09-29 12:41:00|17509.4|17389.4|17517.95|17397.95|17517.95|17397.95|17507.51|17387.51|10
1632919270000|2021-09-29 12:41:10|17520.55|17400.55|17525.28|17405.28|17525.28|17405.28|17520.55|17400.55|10
1632919280000|2021-09-29 12:41:20|17526.8|17406.8|17523.48|17403.48|17526.8|17406.8|17523.26|17403.26|10
1632919290000|2021-09-29 12:41:30|17523.55|17403.55|17519.85|17399.85|17524.44|17404.44|17519.85|17399.85|10
1632919300000|2021-09-29 12:41:40|17519.8|17399.8|17511.18|17391.18|17519.8|17399.8|17511.18|17391.18|10
1632919310000|2021-09-29 12:41:50|17510.88|17390.88|17509.36|17389.36|17510.88|17390.88|17508.4|17388.4|10
1632919320000|2021-09-29 12:42:00|17509.71|17389.71|17514.42|17394.42|17514.42|17394.42|17509.71|17389.71|10
1632919330000|2021-09-29 12:42:10|17514.29|17394.29|17521.81|17401.81|17521.81|17401.81|17514.29|17394.29|10
1632919340000|2021-09-29 12:42:20|17520.74|17400.74|17519.61|17399.61|17520.74|17400.74|17519.48|17399.48|10
1632919350000|2021-09-29 12:42:30|17520.76|17400.76|17527.02|17407.02|17527.02|17407.02|17520.76|17400.76|10
1632919360000|2021-09-29 12:42:40|17525.76|17405.76|17531.06|17411.06|17531.7|17411.7|17525.76|17405.76|10
1632919370000|2021-09-29 12:42:50|17530.38|17410.38|17530.66|17410.66|17531.33|17411.33|17530.37|17410.37|10
1632919380000|2021-09-29 12:43:00|17530.34|17410.34|17534.2|17414.2|17534.39|17414.39|17530.34|17410.34|10
1632919390000|2021-09-29 12:43:10|17534.69|17414.69|17534|17414|17534.85|17414.85|17533.29|17413.29|10
1632919400000|2021-09-29 12:43:20|17534.72|17414.72|17536.28|17416.28|17536.8|17416.8|17534.72|17414.72|10
1632919410000|2021-09-29 12:43:30|17536.9|17416.9|17540.3|17420.3|17540.3|17420.3|17536.43|17416.43|9
1632919420000|2021-09-29 12:43:40|17540.1|17420.1|17542.86|17422.86|17542.86|17422.86|17540.1|17420.1|10
1632919430000|2021-09-29 12:43:50|17543.17|17423.17|17547.33|17427.33|17548.64|17428.64|17543.17|17423.17|10
1632919440000|2021-09-29 12:44:00|17547.19|17427.19|17547.94|17427.94|17548.49|17428.49|17546.7|17426.7|9
1632919450000|2021-09-29 12:44:10|17547.43|17427.43|17544.95|17424.95|17547.43|17427.43|17544.78|17424.78|9
1632919460000|2021-09-29 12:44:20|17545.46|17425.46|17548.05|17428.05|17548.49|17428.49|17545.46|17425.46|10
1632919470000|2021-09-29 12:44:30|17548.07|17428.07|17546.74|17426.74|17548.07|17428.07|17546.28|17426.28|10
1632919480000|2021-09-29 12:44:40|17546.78|17426.78|17548.33|17428.33|17548.49|17428.49|17546.77|17426.77|9
1632919490000|2021-09-29 12:44:50|17548.34|17428.34|17549.82|17429.82|17550.72|17430.72|17548.34|17428.34|10
1632919500000|2021-09-29 12:45:00|17549.98|17429.98|17550.9|17430.9|17550.96|17430.96|17549.98|17429.98|8
1632919510000|2021-09-29 12:45:10|17550.85|17430.85|17560.98|17440.98|17560.98|17440.98|17550.85|17430.85|10
1632919520000|2021-09-29 12:45:20|17561.9|17441.9|17569.51|17449.51|17571.93|17451.93|17561.9|17441.9|10
1632919530000|2021-09-29 12:45:30|17569.42|17449.42|17569.71|17449.71|17569.91|17449.91|17568.86|17448.86|10
1632919540000|2021-09-29 12:45:40|17568.97|17448.97|17562.92|17442.92|17568.97|17448.97|17562.92|17442.92|10
1632919550000|2021-09-29 12:45:50|17562.67|17442.67|17551.44|17431.44|17562.67|17442.67|17551.44|17431.44|10
1632919560000|2021-09-29 12:46:00|17552.12|17432.12|17544.1|17424.1|17552.12|17432.12|17544.1|17424.1|9
1632919570000|2021-09-29 12:46:10|17543.31|17423.31|17536.15|17416.15|17543.31|17423.31|17534.97|17414.97|10
1632919580000|2021-09-29 12:46:20|17536.03|17416.03|17525.14|17405.14|17536.03|17416.03|17525.14|17405.14|9
1632919590000|2021-09-29 12:46:30|17525.08|17405.08|17527|17407|17527|17407|17524.3|17404.3|10
1632919600000|2021-09-29 12:46:40|17527.17|17407.17|17529.64|17409.64|17529.64|17409.64|17527.17|17407.17|10
1632919610000|2021-09-29 12:46:50|17529.37|17409.37|17530.24|17410.24|17530.24|17410.24|17529.36|17409.36|10
1632919620000|2021-09-29 12:47:00|17531.37|17411.37|17533|17413|17533.29|17413.29|17530.77|17410.77|10
1632919630000|2021-09-29 12:47:10|17534.56|17414.56|17539.68|17419.68|17540.11|17420.11|17534.56|17414.56|10
1632919640000|2021-09-29 12:47:20|17539.91|17419.91|17538.35|17418.35|17539.91|17419.91|17538.35|17418.35|10
1632919650000|2021-09-29 12:47:30|17539.09|17419.09|17541.65|17421.65|17541.65|17421.65|17539.09|17419.09|8
1632919660000|2021-09-29 12:47:40|17541.24|17421.24|17542.06|17422.06|17542.77|17422.77|17541.24|17421.24|8
1632919670000|2021-09-29 12:47:50|17542.2|17422.2|17540.94|17420.94|17542.2|17422.2|17540.53|17420.53|10
1632919680000|2021-09-29 12:48:00|17540.93|17420.93|17541.65|17421.65|17541.65|17421.65|17540.67|17420.67|10
1632919690000|2021-09-29 12:48:10|17541.4|17421.4|17541.19|17421.19|17542.43|17422.43|17541.09|17421.09|10
1632919700000|2021-09-29 12:48:20|17542.25|17422.25|17545.83|17425.83|17545.83|17425.83|17541.77|17421.77|10
1632919710000|2021-09-29 12:48:30|17545.37|17425.37|17549.03|17429.03|17549.03|17429.03|17545.15|17425.15|10
1632919720000|2021-09-29 12:48:40|17549.28|17429.28|17548.63|17428.63|17550.32|17430.32|17548.63|17428.63|10
1632919730000|2021-09-29 12:48:50|17548.9|17428.9|17550.21|17430.21|17550.21|17430.21|17548.9|17428.9|10
1632919740000|2021-09-29 12:49:00|17550.37|17430.37|17555.28|17435.28|17555.28|17435.28|17550.37|17430.37|10
1632919750000|2021-09-29 12:49:10|17555.75|17435.75|17558.52|17438.52|17558.52|17438.52|17555.75|17435.75|9
1632919760000|2021-09-29 12:49:20|17558.71|17438.71|17562.57|17442.57|17562.57|17442.57|17558.71|17438.71|10
1632919770000|2021-09-29 12:49:30|17562.44|17442.44|17565.61|17445.61|17565.61|17445.61|17562.44|17442.44|9
1632919780000|2021-09-29 12:49:40|17565.99|17445.99|17574.15|17454.15|17574.15|17454.15|17565.99|17445.99|9
1632919790000|2021-09-29 12:49:50|17573.92|17453.92|17579.23|17459.23|17579.27|17459.27|17573.92|17453.92|10
1632919800000|2021-09-29 12:50:00|17579.93|17459.93|17579.92|17459.92|17581.7|17461.7|17579.92|17459.92|10
1632919810000|2021-09-29 12:50:10|17579.87|17459.87|17577.59|17457.59|17579.87|17459.87|17576.9|17456.9|10
1632919820000|2021-09-29 12:50:20|17577.54|17457.54|17578.44|17458.44|17578.48|17458.48|17577.45|17457.45|9
1632919830000|2021-09-29 12:50:30|17578.3|17458.3|17577.51|17457.51|17578.59|17458.59|17577.51|17457.51|8
1632919840000|2021-09-29 12:50:40|17577.77|17457.77|17573.37|17453.37|17577.77|17457.77|17573.37|17453.37|10
1632919850000|2021-09-29 12:50:50|17573.08|17453.08|17569.81|17449.81|17573.52|17453.52|17569.81|17449.81|10
1632919860000|2021-09-29 12:51:00|17570.05|17450.05|17570.81|17450.81|17570.81|17450.81|17569.44|17449.44|10
1632919870000|2021-09-29 12:51:10|17571.08|17451.08|17572.56|17452.56|17572.56|17452.56|17571.08|17451.08|10
1632919880000|2021-09-29 12:51:20|17573.1|17453.1|17574.11|17454.11|17574.2|17454.2|17572.98|17452.98|8
1632919890000|2021-09-29 12:51:30|17574.66|17454.66|17578.5|17458.5|17578.5|17458.5|17574.44|17454.44|10
1632919900000|2021-09-29 12:51:40|17580.12|17460.12|17580.66|17460.66|17581.37|17461.37|17579.59|17459.59|10
1632919910000|2021-09-29 12:51:50|17580.48|17460.48|17581.51|17461.51|17581.62|17461.62|17580.48|17460.48|10
1632919920000|2021-09-29 12:52:00|17581.61|17461.61|17582.75|17462.75|17582.75|17462.75|17581.07|17461.07|10
1632919930000|2021-09-29 12:52:10|17583.38|17463.38|17582.58|17462.58|17583.38|17463.38|17581.98|17461.98|9
1632919940000|2021-09-29 12:52:20|17583.51|17463.51|17586.77|17466.77|17586.77|17466.77|17583.51|17463.51|10
1632919950000|2021-09-29 12:52:30|17586.84|17466.84|17589.73|17469.73|17589.73|17469.73|17586.84|17466.84|10
1632919960000|2021-09-29 12:52:40|17590.64|17470.64|17592.82|17472.82|17592.91|17472.91|17590.51|17470.51|10
1632919970000|2021-09-29 12:52:50|17592.86|17472.86|17592.92|17472.92|17593.67|17473.67|17592.21|17472.21|9
1632919980000|2021-09-29 12:53:00|17592.98|17472.98|17598.58|17478.58|17599.19|17479.19|17592.98|17472.98|9
1632919990000|2021-09-29 12:53:10|17598.3|17478.3|17594.54|17474.54|17598.3|17478.3|17594.08|17474.08|10
1632920000000|2021-09-29 12:53:20|17594.81|17474.81|17592.62|17472.62|17594.94|17474.94|17592.62|17472.62|9
1632920010000|2021-09-29 12:53:30|17592.23|17472.23|17589.2|17469.2|17592.23|17472.23|17588.86|17468.86|10
1632920020000|2021-09-29 12:53:40|17588.03|17468.03|17584.82|17464.82|17588.03|17468.03|17584.8|17464.8|10
1632920030000|2021-09-29 12:53:50|17584.64|17464.64|17585.36|17465.36|17585.36|17465.36|17582.59|17462.59|10
1632920040000|2021-09-29 12:54:00|17585.41|17465.41|17584.92|17464.92|17586.45|17466.45|17584.92|17464.92|10
1632920050000|2021-09-29 12:54:10|17584.8|17464.8|17583.2|17463.2|17584.8|17464.8|17583.16|17463.16|10
1632920060000|2021-09-29 12:54:20|17582.76|17462.76|17581.84|17461.84|17582.82|17462.82|17581.84|17461.84|9
1632920070000|2021-09-29 12:54:30|17582.07|17462.07|17585.29|17465.29|17585.33|17465.33|17582.07|17462.07|10
1632920080000|2021-09-29 12:54:40|17585.38|17465.38|17585.78|17465.78|17586.41|17466.41|17585.22|17465.22|7
1632920090000|2021-09-29 12:54:50|17585.63|17465.63|17586.35|17466.35|17586.35|17466.35|17585.32|17465.32|9
1632920100000|2021-09-29 12:55:00|17586.79|17466.79|17588.78|17468.78|17588.78|17468.78|17586.49|17466.49|9
1632920110000|2021-09-29 12:55:10|17588.73|17468.73|17591.44|17471.44|17591.75|17471.75|17588.73|17468.73|10
1632920120000|2021-09-29 12:55:20|17591.47|17471.47|17591.39|17471.39|17591.47|17471.47|17591.11|17471.11|9
1632920130000|2021-09-29 12:55:30|17591.47|17471.47|17592.76|17472.76|17592.76|17472.76|17591.47|17471.47|9
1632920140000|2021-09-29 12:55:40|17592.83|17472.83|17594.35|17474.35|17594.95|17474.95|17592.83|17472.83|9
1632920150000|2021-09-29 12:55:50|17594.36|17474.36|17594.32|17474.32|17594.44|17474.44|17594.22|17474.22|7
1632920160000|2021-09-29 12:56:00|17595.26|17475.26|17595.96|17475.96|17595.96|17475.96|17595.21|17475.21|9
1632920170000|2021-09-29 12:56:10|17595.86|17475.86|17594.7|17474.7|17595.86|17475.86|17594.7|17474.7|7
1632920180000|2021-09-29 12:56:20|17594.73|17474.73|17596.77|17476.77|17596.77|17476.77|17594.6|17474.6|10
1632920190000|2021-09-29 12:56:30|17596.53|17476.53|17595.07|17475.07|17596.66|17476.66|17595.07|17475.07|10
1632920200000|2021-09-29 12:56:40|17594.38|17474.38|17593.97|17473.97|17594.66|17474.66|17593.9|17473.9|10
1632920210000|2021-09-29 12:56:50|17593.85|17473.85|17593.24|17473.24|17593.85|17473.85|17592.92|17472.92|7
1632920220000|2021-09-29 12:57:00|17593.53|17473.53|17594.61|17474.61|17594.76|17474.76|17593.53|17473.53|9
1632920230000|2021-09-29 12:57:10|17594.86|17474.86|17594.63|17474.63|17595.71|17475.71|17594.35|17474.35|10
1632920240000|2021-09-29 12:57:20|17594.6|17474.6|17588|17468|17594.6|17474.6|17588|17468|9
1632920250000|2021-09-29 12:57:30|17587.95|17467.95|17581.17|17461.17|17587.95|17467.95|17581.17|17461.17|10
1632920260000|2021-09-29 12:57:40|17581.01|17461.01|17576.61|17456.61|17581.01|17461.01|17576.61|17456.61|9
1632920270000|2021-09-29 12:57:50|17576.55|17456.55|17570.5|17450.5|17576.85|17456.85|17570.5|17450.5|10
1632920280000|2021-09-29 12:58:00|17570.43|17450.43|17565.64|17445.64|17570.43|17450.43|17565.42|17445.42|10
1632920290000|2021-09-29 12:58:10|17565.91|17445.91|17562.16|17442.16|17565.91|17445.91|17562.16|17442.16|10
1632920300000|2021-09-29 12:58:20|17561.21|17441.21|17560.5|17440.5|17561.76|17441.76|17559.91|17439.91|10
1632920310000|2021-09-29 12:58:30|17559.72|17439.72|17555.74|17435.74|17560.58|17440.58|17555.74|17435.74|10
1632920320000|2021-09-29 12:58:40|17553.97|17433.97|17551.11|17431.11|17553.97|17433.97|17551.11|17431.11|10
1632920330000|2021-09-29 12:58:50|17551.22|17431.22|17549.95|17429.95|17551.22|17431.22|17549.19|17429.19|10
1632920340000|2021-09-29 12:59:00|17549.64|17429.64|17553|17433|17553|17433|17549.64|17429.64|10
1632920350000|2021-09-29 12:59:10|17553.08|17433.08|17560.4|17440.4|17560.4|17440.4|17553.08|17433.08|10
1632920360000|2021-09-29 12:59:20|17560.58|17440.58|17561.74|17441.74|17561.74|17441.74|17560.58|17440.58|10
1632920370000|2021-09-29 12:59:30|17561.72|17441.72|17561.41|17441.41|17562.63|17442.63|17561.41|17441.41|10
1632920380000|2021-09-29 12:59:40|17560.95|17440.95|17559.8|17439.8|17560.95|17440.95|17559.8|17439.8|9
1632920390000|2021-09-29 12:59:50|17559.85|17439.85|17559.46|17439.46|17560.58|17440.58|17559.08|17439.08|10
1632920400000|2021-09-29 13:00:00|17560.25|17440.25|17561.44|17441.44|17561.5|17441.5|17558.58|17438.58|10
1632920410000|2021-09-29 13:00:10|17561.83|17441.83|17558.61|17438.61|17561.83|17441.83|17558.61|17438.61|10
1632920420000|2021-09-29 13:00:20|17558.71|17438.71|17561.08|17441.08|17561.1|17441.1|17558.68|17438.68|10
1632920430000|2021-09-29 13:00:30|17561.69|17441.69|17568.45|17448.45|17568.45|17448.45|17561.65|17441.65|10
1632920440000|2021-09-29 13:00:40|17569.91|17449.91|17580.56|17460.56|17580.56|17460.56|17569.91|17449.91|9
1632920450000|2021-09-29 13:00:50|17580.37|17460.37|17589.8|17469.8|17589.8|17469.8|17580.37|17460.37|10
1632920460000|2021-09-29 13:01:00|17591.65|17471.65|17589.78|17469.78|17592.38|17472.38|17589.78|17469.78|10
1632920470000|2021-09-29 13:01:10|17589.79|17469.79|17589.35|17469.35|17591.3|17471.3|17589.05|17469.05|10
1632920480000|2021-09-29 13:01:20|17589.4|17469.4|17589.45|17469.45|17589.45|17469.45|17588.18|17468.18|10
1632920490000|2021-09-29 13:01:30|17589.86|17469.86|17598.07|17478.07|17598.07|17478.07|17589.86|17469.86|10
1632920500000|2021-09-29 13:01:40|17598.71|17478.71|17600.52|17480.52|17600.63|17480.63|17598.71|17478.71|10
1632920510000|2021-09-29 13:01:50|17600.65|17480.65|17596.79|17476.79|17600.65|17480.65|17596.53|17476.53|9
1632920520000|2021-09-29 13:02:00|17596.59|17476.59|17593.39|17473.39|17596.82|17476.82|17593.36|17473.36|10
1632920530000|2021-09-29 13:02:10|17593.08|17473.08|17593.63|17473.63|17593.63|17473.63|17592.52|17472.52|10
1632920540000|2021-09-29 13:02:20|17594.41|17474.41|17602.21|17482.21|17602.21|17482.21|17594.35|17474.35|10
1632920550000|2021-09-29 13:02:30|17603.01|17483.01|17609.29|17489.29|17610.83|17490.83|17602.73|17482.73|10
1632920560000|2021-09-29 13:02:40|17607.7|17487.7|17604.74|17484.74|17607.7|17487.7|17604.74|17484.74|10
1632920570000|2021-09-29 13:02:50|17604.81|17484.81|17613.93|17493.93|17614.05|17494.05|17604.14|17484.14|10
1632920580000|2021-09-29 13:03:00|17614.4|17494.4|17614.65|17494.65|17616.3|17496.3|17614.4|17494.4|10
1632920590000|2021-09-29 13:03:10|17613.33|17493.33|17609.16|17489.16|17613.33|17493.33|17609.09|17489.09|10
1632920600000|2021-09-29 13:03:20|17608.61|17488.61|17602.31|17482.31|17608.61|17488.61|17602.01|17482.01|9
1632920610000|2021-09-29 13:03:30|17602.37|17482.37|17608.14|17488.14|17608.14|17488.14|17602.37|17482.37|10
1632920620000|2021-09-29 13:03:40|17606.69|17486.69|17607.34|17487.34|17607.34|17487.34|17606.4|17486.4|10
1632920630000|2021-09-29 13:03:50|17607.81|17487.81|17608.58|17488.58|17609.53|17489.53|17607.81|17487.81|10
1632920640000|2021-09-29 13:04:00|17608.35|17488.35|17601.78|17481.78|17608.35|17488.35|17601.78|17481.78|10
1632920650000|2021-09-29 13:04:10|17602.12|17482.12|17604.28|17484.28|17604.28|17484.28|17602.12|17482.12|10
1632920660000|2021-09-29 13:04:20|17605.3|17485.3|17610.56|17490.56|17611.1|17491.1|17605.3|17485.3|10
1632920670000|2021-09-29 13:04:30|17611.01|17491.01|17614.85|17494.85|17614.85|17494.85|17611.01|17491.01|10
1632920680000|2021-09-29 13:04:40|17614.15|17494.15|17615.42|17495.42|17617.53|17497.53|17614.15|17494.15|10
1632920690000|2021-09-29 13:04:50|17616.04|17496.04|17621.71|17501.71|17621.71|17501.71|17616.04|17496.04|10
1632920700000|2021-09-29 13:05:00|17621.37|17501.37|17621.65|17501.65|17622.16|17502.16|17621.16|17501.16|10
1632920710000|2021-09-29 13:05:10|17621.74|17501.74|17628.03|17508.03|17628.03|17508.03|17621.74|17501.74|10
1632920720000|2021-09-29 13:05:20|17629.2|17509.2|17635.78|17515.78|17635.78|17515.78|17629.2|17509.2|10
1632920730000|2021-09-29 13:05:30|17636.6|17516.6|17638.79|17518.79|17638.79|17518.79|17635.98|17515.98|10
1632920740000|2021-09-29 13:05:40|17639.3|17519.3|17641.96|17521.96|17642.18|17522.18|17638.95|17518.95|10
1632920750000|2021-09-29 13:05:50|17644.22|17524.22|17645.73|17525.73|17645.73|17525.73|17643.69|17523.69|10
1632920760000|2021-09-29 13:06:00|17645.95|17525.95|17648.92|17528.92|17648.92|17528.92|17645.82|17525.82|10
1632920770000|2021-09-29 13:06:10|17648.79|17528.79|17648.4|17528.4|17649.23|17529.23|17647.79|17527.79|10
1632920780000|2021-09-29 13:06:20|17647.92|17527.92|17652.01|17532.01|17652.01|17532.01|17647.69|17527.69|10
1632920790000|2021-09-29 13:06:30|17652.19|17532.19|17654.6|17534.6|17654.6|17534.6|17652.07|17532.07|10
1632920800000|2021-09-29 13:06:40|17654.22|17534.22|17658.5|17538.5|17658.5|17538.5|17654.22|17534.22|10
1632920810000|2021-09-29 13:06:50|17658.37|17538.37|17658.69|17538.69|17660.06|17540.06|17658.2|17538.2|10
1632920820000|2021-09-29 13:07:00|17659.46|17539.46|17656.62|17536.62|17659.46|17539.46|17656.27|17536.27|10
1632920830000|2021-09-29 13:07:10|17656.1|17536.1|17653.78|17533.78|17656.33|17536.33|17653.78|17533.78|10
1632920840000|2021-09-29 13:07:20|17653.32|17533.32|17649.75|17529.75|17653.32|17533.32|17648.79|17528.79|10
1632920850000|2021-09-29 13:07:30|17650.5|17530.5|17651.69|17531.69|17652.21|17532.21|17650.44|17530.44|10
1632920860000|2021-09-29 13:07:40|17651.29|17531.29|17653.08|17533.08|17653.08|17533.08|17649.54|17529.54|10
1632920870000|2021-09-29 13:07:50|17652.55|17532.55|17645.29|17525.29|17652.55|17532.55|17645.29|17525.29|10
1632920880000|2021-09-29 13:08:00|17645.21|17525.21|17645.71|17525.71|17647.14|17527.14|17645.21|17525.21|10
1632920890000|2021-09-29 13:08:10|17645.83|17525.83|17647.37|17527.37|17647.37|17527.37|17644.82|17524.82|10
1632920900000|2021-09-29 13:08:20|17647.94|17527.94|17653.95|17533.95|17653.95|17533.95|17647.94|17527.94|10
1632920910000|2021-09-29 13:08:30|17653.89|17533.89|17649.84|17529.84|17654.66|17534.66|17649.84|17529.84|9
1632920920000|2021-09-29 13:08:40|17650.01|17530.01|17645.65|17525.65|17650.01|17530.01|17645.65|17525.65|10
1632920930000|2021-09-29 13:08:50|17645.95|17525.95|17644.2|17524.2|17645.95|17525.95|17643.63|17523.63|10
1632920940000|2021-09-29 13:09:00|17644.09|17524.09|17648.79|17528.79|17648.79|17528.79|17644.09|17524.09|10
1632920950000|2021-09-29 13:09:10|17647.61|17527.61|17643.17|17523.17|17647.64|17527.64|17643.17|17523.17|9
1632920960000|2021-09-29 13:09:20|17642.91|17522.91|17637.67|17517.67|17643.9|17523.9|17637.67|17517.67|9
1632920970000|2021-09-29 13:09:30|17638.68|17518.68|17636.97|17516.97|17638.68|17518.68|17636.97|17516.97|10
1632920980000|2021-09-29 13:09:40|17637.03|17517.03|17634.26|17514.26|17637.26|17517.26|17634.26|17514.26|10
1632920990000|2021-09-29 13:09:50|17634.21|17514.21|17630|17510|17634.21|17514.21|17629.62|17509.62|10
1632921000000|2021-09-29 13:10:00|17630.22|17510.22|17629.13|17509.13|17630.22|17510.22|17629.13|17509.13|10
1632921010000|2021-09-29 13:10:10|17629.21|17509.21|17630.75|17510.75|17630.96|17510.96|17629.21|17509.21|10
1632921020000|2021-09-29 13:10:20|17631.04|17511.04|17631.53|17511.53|17631.74|17511.74|17630.99|17510.99|10
1632921030000|2021-09-29 13:10:30|17631.4|17511.4|17634.25|17514.25|17634.25|17514.25|17631.4|17511.4|10
1632921040000|2021-09-29 13:10:40|17634.51|17514.51|17632.1|17512.1|17634.51|17514.51|17632.1|17512.1|10
1632921050000|2021-09-29 13:10:50|17631.6|17511.6|17628.06|17508.06|17631.6|17511.6|17627.87|17507.87|10
1632921060000|2021-09-29 13:11:00|17627.73|17507.73|17621.17|17501.17|17627.73|17507.73|17621.17|17501.17|9
1632921070000|2021-09-29 13:11:10|17621.21|17501.21|17613.97|17493.97|17621.31|17501.31|17613.97|17493.97|10
1632921080000|2021-09-29 13:11:20|17613.81|17493.81|17605.36|17485.36|17613.81|17493.81|17605.36|17485.36|10
1632921090000|2021-09-29 13:11:30|17604.9|17484.9|17604.29|17484.29|17604.9|17484.9|17599.79|17479.79|10
1632921100000|2021-09-29 13:11:40|17604.52|17484.52|17603.78|17483.78|17604.93|17484.93|17603.78|17483.78|10
1632921110000|2021-09-29 13:11:50|17603.5|17483.5|17600.68|17480.68|17603.5|17483.5|17600.68|17480.68|9
1632921120000|2021-09-29 13:12:00|17600.42|17480.42|17601.13|17481.13|17601.2|17481.2|17599.48|17479.48|10
1632921130000|2021-09-29 13:12:10|17601.14|17481.14|17601|17481|17601.49|17481.49|17600.72|17480.72|9
1632921140000|2021-09-29 13:12:20|17601.02|17481.02|17600.74|17480.74|17601.46|17481.46|17600.65|17480.65|9
1632921150000|2021-09-29 13:12:30|17600.48|17480.48|17599.81|17479.81|17600.66|17480.66|17599.81|17479.81|9
1632921160000|2021-09-29 13:12:40|17600.32|17480.32|17599.07|17479.07|17600.32|17480.32|17597.9|17477.9|10
1632921170000|2021-09-29 13:12:50|17598.97|17478.97|17596.73|17476.73|17598.97|17478.97|17596.73|17476.73|10
1632921180000|2021-09-29 13:13:00|17595.76|17475.76|17593.97|17473.97|17595.76|17475.76|17592.82|17472.82|9
1632921190000|2021-09-29 13:13:10|17594.53|17474.53|17594.79|17474.79|17595.43|17475.43|17594.53|17474.53|9
1632921200000|2021-09-29 13:13:20|17594.64|17474.64|17593.53|17473.53|17594.73|17474.73|17593.53|17473.53|10
1632921210000|2021-09-29 13:13:30|17593.45|17473.45|17592.02|17472.02|17593.45|17473.45|17591.93|17471.93|9
1632921220000|2021-09-29 13:13:40|17591.59|17471.59|17589.71|17469.71|17591.59|17471.59|17589.7|17469.7|9
1632921230000|2021-09-29 13:13:50|17590.41|17470.41|17584.95|17464.95|17590.41|17470.41|17584.95|17464.95|10
1632921240000|2021-09-29 13:14:00|17584.28|17464.28|17578.26|17458.26|17584.28|17464.28|17578.26|17458.26|10
1632921250000|2021-09-29 13:14:10|17578.88|17458.88|17573.38|17453.38|17578.88|17458.88|17573.38|17453.38|10
1632921260000|2021-09-29 13:14:20|17573.35|17453.35|17571.12|17451.12|17573.35|17453.35|17570.49|17450.49|10
1632921270000|2021-09-29 13:14:30|17571.02|17451.02|17573.07|17453.07|17573.18|17453.18|17570.67|17450.67|10
1632921280000|2021-09-29 13:14:40|17573.25|17453.25|17573.02|17453.02|17573.29|17453.29|17572.01|17452.01|10
1632921290000|2021-09-29 13:14:50|17573.57|17453.57|17572.09|17452.09|17573.58|17453.58|17571.47|17451.47|10
1632921300000|2021-09-29 13:15:00|17572.81|17452.81|17576.19|17456.19|17576.19|17456.19|17572.81|17452.81|10
1632921310000|2021-09-29 13:15:10|17577.52|17457.52|17593.71|17473.71|17593.71|17473.71|17577.52|17457.52|10
1632921320000|2021-09-29 13:15:20|17594.1|17474.1|17606.27|17486.27|17606.27|17486.27|17594.1|17474.1|10
1632921330000|2021-09-29 13:15:30|17606.13|17486.13|17608.75|17488.75|17608.89|17488.89|17606.13|17486.13|9
1632921340000|2021-09-29 13:15:40|17608.54|17488.54|17604.82|17484.82|17608.54|17488.54|17604.82|17484.82|10
1632921350000|2021-09-29 13:15:50|17605.54|17485.54|17602.77|17482.77|17605.57|17485.57|17602.22|17482.22|10
1632921360000|2021-09-29 13:16:00|17602.75|17482.75|17601.91|17481.91|17602.91|17482.91|17601.15|17481.15|10
1632921370000|2021-09-29 13:16:10|17601.17|17481.17|17597.01|17477.01|17601.17|17481.17|17597.01|17477.01|10
1632921380000|2021-09-29 13:16:20|17596.4|17476.4|17594.43|17474.43|17596.4|17476.4|17594.43|17474.43|10
1632921390000|2021-09-29 13:16:30|17594.45|17474.45|17594.71|17474.71|17594.71|17474.71|17593.97|17473.97|9
1632921400000|2021-09-29 13:16:40|17594.2|17474.2|17594.98|17474.98|17594.98|17474.98|17593.42|17473.42|9
1632921410000|2021-09-29 13:16:50|17594.95|17474.95|17591.63|17471.63|17594.95|17474.95|17591.63|17471.63|10
1632921420000|2021-09-29 13:17:00|17590.87|17470.87|17589.31|17469.31|17591.26|17471.26|17589.31|17469.31|9
1632921430000|2021-09-29 13:17:10|17588.7|17468.7|17585.88|17465.88|17589.4|17469.4|17585.88|17465.88|9
1632921440000|2021-09-29 13:17:20|17585.44|17465.44|17578.08|17458.08|17585.44|17465.44|17578.08|17458.08|10
1632921450000|2021-09-29 13:17:30|17577.93|17457.93|17577.61|17457.61|17578.73|17458.73|17577.6|17457.6|10
1632921460000|2021-09-29 13:17:40|17577.13|17457.13|17578.44|17458.44|17579.19|17459.19|17577.07|17457.07|10
1632921470000|2021-09-29 13:17:50|17577.95|17457.95|17571.71|17451.71|17577.95|17457.95|17571.71|17451.71|10
1632921480000|2021-09-29 13:18:00|17571.21|17451.21|17569.33|17449.33|17571.21|17451.21|17569.33|17449.33|9
1632921490000|2021-09-29 13:18:10|17570.18|17450.18|17568.51|17448.51|17570.44|17450.44|17568.51|17448.51|10
1632921500000|2021-09-29 13:18:20|17567.9|17447.9|17567.86|17447.86|17567.9|17447.9|17566.7|17446.7|10
1632921510000|2021-09-29 13:18:30|17567.95|17447.95|17569.67|17449.67|17569.67|17449.67|17567.67|17447.67|10
1632921520000|2021-09-29 13:18:40|17569.66|17449.66|17565.05|17445.05|17569.66|17449.66|17564.48|17444.48|10
1632921530000|2021-09-29 13:18:50|17565.11|17445.11|17569.01|17449.01|17569.26|17449.26|17565.11|17445.11|10
1632921540000|2021-09-29 13:19:00|17569.38|17449.38|17566.36|17446.36|17569.38|17449.38|17566.09|17446.09|10
1632921550000|2021-09-29 13:19:10|17566.3|17446.3|17562.59|17442.59|17566.3|17446.3|17562.59|17442.59|10
1632921560000|2021-09-29 13:19:20|17561.82|17441.82|17557.37|17437.37|17561.82|17441.82|17557.37|17437.37|10
1632921570000|2021-09-29 13:19:30|17557.26|17437.26|17550.68|17430.68|17557.38|17437.38|17550.68|17430.68|10
1632921580000|2021-09-29 13:19:40|17550.98|17430.98|17545.26|17425.26|17550.98|17430.98|17545.26|17425.26|10
1632921590000|2021-09-29 13:19:50|17545.1|17425.1|17540.51|17420.51|17545.27|17425.27|17540.51|17420.51|10
1632921600000|2021-09-29 13:20:00|17539.71|17419.71|17536.07|17416.07|17539.71|17419.71|17536.07|17416.07|10
1632921610000|2021-09-29 13:20:10|17535.73|17415.73|17536.56|17416.56|17537.72|17417.72|17535.19|17415.19|10
1632921620000|2021-09-29 13:20:20|17536.23|17416.23|17535.08|17415.08|17536.23|17416.23|17533.84|17413.84|10
1632921630000|2021-09-29 13:20:30|17535.2|17415.2|17536.26|17416.26|17536.83|17416.83|17535.02|17415.02|9
1632921640000|2021-09-29 13:20:40|17536.28|17416.28|17530.09|17410.09|17536.51|17416.51|17529.96|17409.96|10
1632921650000|2021-09-29 13:20:50|17529.59|17409.59|17522.8|17402.8|17529.59|17409.59|17522.73|17402.73|10
1632921660000|2021-09-29 13:21:00|17522.48|17402.48|17518.76|17398.76|17522.48|17402.48|17518.76|17398.76|10
1632921670000|2021-09-29 13:21:10|17517.67|17397.67|17514.62|17394.62|17517.67|17397.67|17514.52|17394.52|10
1632921680000|2021-09-29 13:21:20|17514.35|17394.35|17515.69|17395.69|17515.69|17395.69|17514.35|17394.35|10
1632921690000|2021-09-29 13:21:30|17515.96|17395.96|17523.31|17403.31|17523.31|17403.31|17515.96|17395.96|10
1632921700000|2021-09-29 13:21:40|17523.67|17403.67|17523.99|17403.99|17524.56|17404.56|17522.94|17402.94|10
1632921710000|2021-09-29 13:21:50|17524.44|17404.44|17525.11|17405.11|17525.47|17405.47|17524.18|17404.18|10
1632921720000|2021-09-29 13:22:00|17526.59|17406.59|17525.87|17405.87|17526.59|17406.59|17525.53|17405.53|10
1632921730000|2021-09-29 13:22:10|17525.38|17405.38|17530.35|17410.35|17530.35|17410.35|17525.38|17405.38|10
1632921740000|2021-09-29 13:22:20|17530.31|17410.31|17532.76|17412.76|17533.25|17413.25|17530.31|17410.31|10
1632921750000|2021-09-29 13:22:30|17532.78|17412.78|17531.81|17411.81|17534.57|17414.57|17531.77|17411.77|10
1632921760000|2021-09-29 13:22:40|17531.45|17411.45|17527.33|17407.33|17531.45|17411.45|17527.33|17407.33|10
1632921770000|2021-09-29 13:22:50|17526.91|17406.91|17523.53|17403.53|17527.27|17407.27|17523.53|17403.53|10
1632921780000|2021-09-29 13:23:00|17523.86|17403.86|17525.41|17405.41|17525.41|17405.41|17523.54|17403.54|10
1632921790000|2021-09-29 13:23:10|17525.62|17405.62|17528.68|17408.68|17528.78|17408.78|17525.62|17405.62|10
1632921800000|2021-09-29 13:23:20|17528.75|17408.75|17531.45|17411.45|17531.45|17411.45|17528.75|17408.75|9
1632921810000|2021-09-29 13:23:30|17531.74|17411.74|17535.05|17415.05|17535.05|17415.05|17531.74|17411.74|9
1632921820000|2021-09-29 13:23:40|17534.09|17414.09|17540.31|17420.31|17540.31|17420.31|17534.09|17414.09|10
1632921830000|2021-09-29 13:23:50|17540.76|17420.76|17543.49|17423.49|17544.07|17424.07|17540.76|17420.76|9
1632921840000|2021-09-29 13:24:00|17543.53|17423.53|17549.05|17429.05|17549.05|17429.05|17542.9|17422.9|10
1632921850000|2021-09-29 13:24:10|17549.48|17429.48|17549.01|17429.01|17549.48|17429.48|17548.03|17428.03|10
1632921860000|2021-09-29 13:24:20|17548.92|17428.92|17547.76|17427.76|17549.29|17429.29|17547.76|17427.76|8
1632921870000|2021-09-29 13:24:30|17547.35|17427.35|17545.26|17425.26|17547.63|17427.63|17545.06|17425.06|10
1632921880000|2021-09-29 13:24:40|17544.94|17424.94|17543.2|17423.2|17545.45|17425.45|17543.2|17423.2|10
1632921890000|2021-09-29 13:24:50|17542.65|17422.65|17540.56|17420.56|17542.65|17422.65|17540.35|17420.35|9
1632921900000|2021-09-29 13:25:00|17540.74|17420.74|17539.79|17419.79|17540.74|17420.74|17539.79|17419.79|9
1632921910000|2021-09-29 13:25:10|17539.31|17419.31|17538.27|17418.27|17539.88|17419.88|17538.27|17418.27|10
1632921920000|2021-09-29 13:25:20|17537.9|17417.9|17537.54|17417.54|17538.02|17418.02|17537.2|17417.2|10
1632921930000|2021-09-29 13:25:30|17537.37|17417.37|17535.17|17415.17|17537.37|17417.37|17535.07|17415.07|10
1632921940000|2021-09-29 13:25:40|17535.28|17415.28|17535.94|17415.94|17537.04|17417.04|17535.28|17415.28|10
1632921950000|2021-09-29 13:25:50|17536.18|17416.18|17534.56|17414.56|17536.5|17416.5|17534.56|17414.56|9
1632921960000|2021-09-29 13:26:00|17534.69|17414.69|17534.1|17414.1|17534.73|17414.73|17534.06|17414.06|8
1632921970000|2021-09-29 13:26:10|17534.17|17414.17|17532.15|17412.15|17534.17|17414.17|17532.15|17412.15|9
1632921980000|2021-09-29 13:26:20|17531.46|17411.46|17528.2|17408.2|17531.46|17411.46|17528.2|17408.2|8
1632921990000|2021-09-29 13:26:30|17528.18|17408.18|17524.91|17404.91|17528.18|17408.18|17524.91|17404.91|10
1632922000000|2021-09-29 13:26:40|17524.87|17404.87|17522.2|17402.2|17524.87|17404.87|17521.86|17401.86|9
1632922010000|2021-09-29 13:26:50|17522.16|17402.16|17527.05|17407.05|17527.05|17407.05|17521.79|17401.79|10
1632922020000|2021-09-29 13:27:00|17527.9|17407.9|17530.21|17410.21|17530.98|17410.98|17527.76|17407.76|10
1632922030000|2021-09-29 13:27:10|17530.37|17410.37|17533.82|17413.82|17533.82|17413.82|17530.37|17410.37|10
1632922040000|2021-09-29 13:27:20|17533.44|17413.44|17534.58|17414.58|17534.58|17414.58|17532.95|17412.95|10
1632922050000|2021-09-29 13:27:30|17534.46|17414.46|17537.68|17417.68|17537.73|17417.73|17534.46|17414.46|10
1632922060000|2021-09-29 13:27:40|17537.46|17417.46|17534.32|17414.32|17538.26|17418.26|17534.32|17414.32|10
1632922070000|2021-09-29 13:27:50|17534.11|17414.11|17534.23|17414.23|17534.86|17414.86|17533.58|17413.58|10
1632922080000|2021-09-29 13:28:00|17533.53|17413.53|17533.23|17413.23|17533.53|17413.53|17532.86|17412.86|7
1632922090000|2021-09-29 13:28:10|17533.12|17413.12|17534.41|17414.41|17534.55|17414.55|17533.12|17413.12|10
1632922100000|2021-09-29 13:28:20|17533.77|17413.77|17532.07|17412.07|17533.81|17413.81|17532.07|17412.07|8
1632922110000|2021-09-29 13:28:30|17531.95|17411.95|17530.75|17410.75|17531.95|17411.95|17530.75|17410.75|10
1632922120000|2021-09-29 13:28:40|17530.74|17410.74|17529.42|17409.42|17530.74|17410.74|17529.13|17409.13|9
1632922130000|2021-09-29 13:28:50|17528.99|17408.99|17527.46|17407.46|17528.99|17408.99|17527.46|17407.46|9
1632922140000|2021-09-29 13:29:00|17527.73|17407.73|17528.23|17408.23|17528.23|17408.23|17526.95|17406.95|10
1632922150000|2021-09-29 13:29:10|17528.51|17408.51|17530.76|17410.76|17530.76|17410.76|17527.61|17407.61|10
1632922160000|2021-09-29 13:29:20|17530.63|17410.63|17533.92|17413.92|17533.92|17413.92|17530.63|17410.63|10
1632922170000|2021-09-29 13:29:30|17534.34|17414.34|17536.2|17416.2|17536.32|17416.32|17534.34|17414.34|9
1632922180000|2021-09-29 13:29:40|17535.32|17415.32|17533.42|17413.42|17535.32|17415.32|17533.42|17413.42|10
1632922190000|2021-09-29 13:29:50|17533.44|17413.44|17533.52|17413.52|17533.55|17413.55|17532.1|17412.1|10
1632922200000|2021-09-29 13:30:00|17533.55|17413.55|17538|17418|17538|17418|17533.55|17413.55|10
1632922210000|2021-09-29 13:30:10|17538.95|17418.95|17540.02|17420.02|17540.15|17420.15|17538.71|17418.71|10
1632922220000|2021-09-29 13:30:20|17539.99|17419.99|17539.59|17419.59|17539.99|17419.99|17539.02|17419.02|10
1632922230000|2021-09-29 13:30:30|17539.66|17419.66|17541.65|17421.65|17541.65|17421.65|17539.66|17419.66|10
1632922240000|2021-09-29 13:30:40|17540.86|17420.86|17541.96|17421.96|17542.75|17422.75|17540.86|17420.86|10
1632922250000|2021-09-29 13:30:50|17541.93|17421.93|17541.66|17421.66|17542.63|17422.63|17541.32|17421.32|10
1632922260000|2021-09-29 13:31:00|17541.6|17421.6|17545.9|17425.9|17545.9|17425.9|17541.6|17421.6|10
1632922270000|2021-09-29 13:31:10|17545.96|17425.96|17556.36|17436.36|17556.36|17436.36|17545.96|17425.96|10
1632922280000|2021-09-29 13:31:20|17556.94|17436.94|17567.84|17447.84|17567.84|17447.84|17556.94|17436.94|10
1632922290000|2021-09-29 13:31:30|17568.2|17448.2|17573.72|17453.72|17573.72|17453.72|17568.2|17448.2|10
1632922300000|2021-09-29 13:31:40|17574.67|17454.67|17577.31|17457.31|17578.48|17458.48|17574.67|17454.67|10
1632922310000|2021-09-29 13:31:50|17577.67|17457.67|17575.83|17455.83|17578.16|17458.16|17575.83|17455.83|10
1632922320000|2021-09-29 13:32:00|17575.42|17455.42|17577.4|17457.4|17577.4|17457.4|17575.42|17455.42|10
1632922330000|2021-09-29 13:32:10|17577.38|17457.38|17576.36|17456.36|17577.38|17457.38|17576.36|17456.36|10
1632922340000|2021-09-29 13:32:20|17576.02|17456.02|17575.97|17455.97|17576.21|17456.21|17575.14|17455.14|10
1632922350000|2021-09-29 13:32:30|17576.11|17456.11|17578.19|17458.19|17578.19|17458.19|17576.11|17456.11|10
1632922360000|2021-09-29 13:32:40|17578.21|17458.21|17579.5|17459.5|17579.59|17459.59|17578.11|17458.11|10
1632922370000|2021-09-29 13:32:50|17579.33|17459.33|17579.79|17459.79|17580.38|17460.38|17579.33|17459.33|9
1632922380000|2021-09-29 13:33:00|17579.43|17459.43|17581.91|17461.91|17582.2|17462.2|17579.43|17459.43|10
1632922390000|2021-09-29 13:33:10|17582.37|17462.37|17584.23|17464.23|17584.23|17464.23|17581.54|17461.54|10
1632922400000|2021-09-29 13:33:20|17584.51|17464.51|17584.29|17464.29|17584.51|17464.51|17583.32|17463.32|10
1632922410000|2021-09-29 13:33:30|17584.17|17464.17|17584.33|17464.33|17584.37|17464.37|17583.73|17463.73|10
1632922420000|2021-09-29 13:33:40|17582.87|17462.87|17585.65|17465.65|17585.65|17465.65|17582.87|17462.87|8
1632922430000|2021-09-29 13:33:50|17585.62|17465.62|17583.79|17463.79|17585.62|17465.62|17583.59|17463.59|10
1632922440000|2021-09-29 13:34:00|17583.83|17463.83|17582.82|17462.82|17583.86|17463.86|17582.82|17462.82|10
1632922450000|2021-09-29 13:34:10|17582.93|17462.93|17577.93|17457.93|17582.93|17462.93|17577.93|17457.93|9
1632922460000|2021-09-29 13:34:20|17578.37|17458.37|17574.39|17454.39|17578.37|17458.37|17574.34|17454.34|10
1632922470000|2021-09-29 13:34:30|17574.26|17454.26|17572.73|17452.73|17574.26|17454.26|17571.86|17451.86|10
1632922480000|2021-09-29 13:34:40|17572.59|17452.59|17569.92|17449.92|17572.59|17452.59|17568.51|17448.51|10
1632922490000|2021-09-29 13:34:50|17569.69|17449.69|17567.36|17447.36|17569.69|17449.69|17567.16|17447.16|10
1632922500000|2021-09-29 13:35:00|17566.81|17446.81|17556.66|17436.66|17567.13|17447.13|17556.66|17436.66|10
1632922510000|2021-09-29 13:35:10|17554.66|17434.66|17553.02|17433.02|17554.66|17434.66|17552.3|17432.3|10
1632922520000|2021-09-29 13:35:20|17552.04|17432.04|17542.89|17422.89|17552.46|17432.46|17542.89|17422.89|9
1632922530000|2021-09-29 13:35:30|17542.1|17422.1|17540.86|17420.86|17542.1|17422.1|17540.86|17420.86|10
1632922540000|2021-09-29 13:35:40|17540.88|17420.88|17542.16|17422.16|17542.16|17422.16|17540.84|17420.84|9
1632922550000|2021-09-29 13:35:50|17541.95|17421.95|17543.67|17423.67|17543.67|17423.67|17541.95|17421.95|10
1632922560000|2021-09-29 13:36:00|17543.47|17423.47|17544.32|17424.32|17544.94|17424.94|17543.47|17423.47|10
1632922570000|2021-09-29 13:36:10|17544.48|17424.48|17542.59|17422.59|17544.51|17424.51|17542.59|17422.59|7
1632922580000|2021-09-29 13:36:20|17541.44|17421.44|17540.21|17420.21|17541.67|17421.67|17540.21|17420.21|10
1632922590000|2021-09-29 13:36:30|17539.38|17419.38|17538.94|17418.94|17540|17420|17538.94|17418.94|10
1632922600000|2021-09-29 13:36:40|17539.51|17419.51|17539.04|17419.04|17539.76|17419.76|17538.32|17418.32|10
1632922610000|2021-09-29 13:36:50|17539|17419|17536.81|17416.81|17539|17419|17536.81|17416.81|10
1632922620000|2021-09-29 13:37:00|17536.98|17416.98|17533.72|17413.72|17536.98|17416.98|17533.72|17413.72|10
1632922630000|2021-09-29 13:37:10|17533.85|17413.85|17536.33|17416.33|17536.33|17416.33|17533.85|17413.85|10
1632922640000|2021-09-29 13:37:20|17535.78|17415.78|17535.1|17415.1|17536.09|17416.09|17535|17415|10
1632922650000|2021-09-29 13:37:30|17534.96|17414.96|17534.38|17414.38|17535.85|17415.85|17534.38|17414.38|9
1632922660000|2021-09-29 13:37:40|17534.21|17414.21|17535.81|17415.81|17535.81|17415.81|17534.12|17414.12|9
1632922670000|2021-09-29 13:37:50|17535.56|17415.56|17535.28|17415.28|17535.66|17415.66|17534.81|17414.81|10
1632922680000|2021-09-29 13:38:00|17535.45|17415.45|17532.91|17412.91|17535.53|17415.53|17532.91|17412.91|10
1632922690000|2021-09-29 13:38:10|17531.97|17411.97|17529.06|17409.06|17531.97|17411.97|17528.88|17408.88|10
1632922700000|2021-09-29 13:38:20|17529.02|17409.02|17527.97|17407.97|17529.12|17409.12|17527.68|17407.68|9
1632922710000|2021-09-29 13:38:30|17527.59|17407.59|17521.36|17401.36|17527.59|17407.59|17521.36|17401.36|9
1632922720000|2021-09-29 13:38:40|17521.18|17401.18|17520.74|17400.74|17522.35|17402.35|17520.74|17400.74|8
1632922730000|2021-09-29 13:38:50|17520.76|17400.76|17506.7|17386.7|17520.76|17400.76|17506.7|17386.7|10
1632922740000|2021-09-29 13:39:00|17505.62|17385.62|17502.27|17382.27|17505.62|17385.62|17502.27|17382.27|10
1632922750000|2021-09-29 13:39:10|17502.28|17382.28|17505.99|17385.99|17505.99|17385.99|17501.71|17381.71|9
1632922760000|2021-09-29 13:39:20|17504.97|17384.97|17500.02|17380.02|17504.97|17384.97|17499.98|17379.98|9
1632922770000|2021-09-29 13:39:30|17500.08|17380.08|17497.37|17377.37|17500.08|17380.08|17497.37|17377.37|10
1632922780000|2021-09-29 13:39:40|17496.76|17376.76|17496.32|17376.32|17496.76|17376.76|17494.61|17374.61|10
1632922790000|2021-09-29 13:39:50|17496.74|17376.74|17496.91|17376.91|17498.06|17378.06|17496.06|17376.06|10
1632922800000|2021-09-29 13:40:00|17495.32|17375.32|17492.54|17372.54|17495.39|17375.39|17492.54|17372.54|10
1632922810000|2021-09-29 13:40:10|17492.39|17372.39|17489.37|17369.37|17492.39|17372.39|17488.83|17368.83|10
1632922820000|2021-09-29 13:40:20|17489.59|17369.59|17487.72|17367.72|17491.44|17371.44|17487.72|17367.72|10
1632922830000|2021-09-29 13:40:30|17487.68|17367.68|17487.85|17367.85|17487.94|17367.94|17486.69|17366.69|10
1632922840000|2021-09-29 13:40:40|17487.18|17367.18|17490.63|17370.63|17490.63|17370.63|17487.18|17367.18|9
1632922850000|2021-09-29 13:40:50|17491.46|17371.46|17494.37|17374.37|17494.37|17374.37|17491.46|17371.46|9
1632922860000|2021-09-29 13:41:00|17494.56|17374.56|17499.73|17379.73|17499.73|17379.73|17494.56|17374.56|10
1632922870000|2021-09-29 13:41:10|17499.89|17379.89|17506.42|17386.42|17506.42|17386.42|17499.89|17379.89|10
1632922880000|2021-09-29 13:41:20|17506.59|17386.59|17509|17389|17509|17389|17506.56|17386.56|9
1632922890000|2021-09-29 13:41:30|17509.11|17389.11|17508.81|17388.81|17509.8|17389.8|17508.4|17388.4|8
1632922900000|2021-09-29 13:41:40|17508.64|17388.64|17506.11|17386.11|17508.64|17388.64|17506.11|17386.11|9
1632922910000|2021-09-29 13:41:50|17505.05|17385.05|17503.85|17383.85|17505.53|17385.53|17502.79|17382.79|10
1632922920000|2021-09-29 13:42:00|17503.63|17383.63|17503.15|17383.15|17503.91|17383.91|17503.15|17383.15|10
1632922930000|2021-09-29 13:42:10|17501.38|17381.38|17503.37|17383.37|17503.37|17383.37|17500.85|17380.85|10
1632922940000|2021-09-29 13:42:20|17503.62|17383.62|17504.36|17384.36|17504.36|17384.36|17503.57|17383.57|8
1632922950000|2021-09-29 13:42:30|17504.47|17384.47|17507.47|17387.47|17507.47|17387.47|17504.47|17384.47|10
1632922960000|2021-09-29 13:42:40|17507.83|17387.83|17506.96|17386.96|17508.15|17388.15|17506.49|17386.49|10
1632922970000|2021-09-29 13:42:50|17506.45|17386.45|17507.45|17387.45|17507.53|17387.53|17506.24|17386.24|10
1632922980000|2021-09-29 13:43:00|17507.63|17387.63|17507.15|17387.15|17507.63|17387.63|17506.11|17386.11|10
1632922990000|2021-09-29 13:43:10|17507.82|17387.82|17506.28|17386.28|17508.4|17388.4|17506.28|17386.28|9
1632923000000|2021-09-29 13:43:20|17506.49|17386.49|17505.41|17385.41|17506.49|17386.49|17505.38|17385.38|9
1632923010000|2021-09-29 13:43:30|17505.25|17385.25|17505.86|17385.86|17505.99|17385.99|17504.4|17384.4|10
1632923020000|2021-09-29 13:43:40|17505.45|17385.45|17503.6|17383.6|17505.45|17385.45|17502.93|17382.93|8
1632923030000|2021-09-29 13:43:50|17503.55|17383.55|17503.66|17383.66|17503.81|17383.81|17502.73|17382.73|10
1632923040000|2021-09-29 13:44:00|17503.8|17383.8|17502.13|17382.13|17503.8|17383.8|17502.13|17382.13|10
1632923050000|2021-09-29 13:44:10|17500.89|17380.89|17499.4|17379.4|17500.89|17380.89|17499.06|17379.06|10
1632923060000|2021-09-29 13:44:20|17499.12|17379.12|17499.95|17379.95|17499.95|17379.95|17498.66|17378.66|10
1632923070000|2021-09-29 13:44:30|17500.52|17380.52|17502.03|17382.03|17502.03|17382.03|17500.52|17380.52|10
1632923080000|2021-09-29 13:44:40|17502.14|17382.14|17501.87|17381.87|17503.36|17383.36|17501.87|17381.87|9
1632923090000|2021-09-29 13:44:50|17501.05|17381.05|17498.78|17378.78|17501.36|17381.36|17498.78|17378.78|9
1632923100000|2021-09-29 13:45:00|17498.06|17378.06|17494.62|17374.62|17498.06|17378.06|17494.62|17374.62|10
1632923110000|2021-09-29 13:45:10|17493.51|17373.51|17488.67|17368.67|17493.51|17373.51|17488.67|17368.67|10
1632923120000|2021-09-29 13:45:20|17488.66|17368.66|17486.35|17366.35|17488.66|17368.66|17486.35|17366.35|10
1632923130000|2021-09-29 13:45:30|17486.31|17366.31|17486.59|17366.59|17486.59|17366.59|17484.93|17364.93|10
1632923140000|2021-09-29 13:45:40|17485.59|17365.59|17486.45|17366.45|17486.45|17366.45|17484.79|17364.79|9
1632923150000|2021-09-29 13:45:50|17485.53|17365.53|17484.54|17364.54|17486.06|17366.06|17484.35|17364.35|10
1632923160000|2021-09-29 13:46:00|17485.58|17365.58|17489.19|17369.19|17489.19|17369.19|17485.51|17365.51|10
1632923170000|2021-09-29 13:46:10|17489.51|17369.51|17493.06|17373.06|17493.06|17373.06|17489.51|17369.51|10
1632923180000|2021-09-29 13:46:20|17493.39|17373.39|17498.84|17378.84|17498.84|17378.84|17493.39|17373.39|10
1632923190000|2021-09-29 13:46:30|17498.78|17378.78|17503.06|17383.06|17503.64|17383.64|17498.78|17378.78|10
1632923200000|2021-09-29 13:46:40|17503.16|17383.16|17506.81|17386.81|17506.81|17386.81|17503.16|17383.16|10
1632923210000|2021-09-29 13:46:50|17506.75|17386.75|17505.95|17385.95|17506.84|17386.84|17504.73|17384.73|10
1632923220000|2021-09-29 13:47:00|17505.76|17385.76|17506.3|17386.3|17506.3|17386.3|17505.01|17385.01|10
1632923230000|2021-09-29 13:47:10|17506.51|17386.51|17504.28|17384.28|17506.54|17386.54|17504.28|17384.28|9
1632923240000|2021-09-29 13:47:20|17503.98|17383.98|17503.12|17383.12|17503.98|17383.98|17503.12|17383.12|9
1632923250000|2021-09-29 13:47:30|17503.31|17383.31|17502.14|17382.14|17503.31|17383.31|17501.89|17381.89|10
1632923260000|2021-09-29 13:47:40|17502.37|17382.37|17502.38|17382.38|17502.7|17382.7|17502.13|17382.13|9
1632923270000|2021-09-29 13:47:50|17503.05|17383.05|17504.5|17384.5|17504.5|17384.5|17503.05|17383.05|10
1632923280000|2021-09-29 13:48:00|17504.72|17384.72|17504.32|17384.32|17504.9|17384.9|17503.19|17383.19|8
1632923290000|2021-09-29 13:48:10|17504.2|17384.2|17505.2|17385.2|17506.16|17386.16|17504.2|17384.2|10
1632923300000|2021-09-29 13:48:20|17504.69|17384.69|17506.44|17386.44|17507.47|17387.47|17504.69|17384.69|10
1632923310000|2021-09-29 13:48:30|17504.75|17384.75|17502.63|17382.63|17504.75|17384.75|17502.11|17382.11|9
1632923320000|2021-09-29 13:48:40|17504.5|17384.5|17502.1|17382.1|17504.5|17384.5|17502.1|17382.1|10
1632923330000|2021-09-29 13:48:50|17502.55|17382.55|17502.98|17382.98|17502.98|17382.98|17502.41|17382.41|8
1632923340000|2021-09-29 13:49:00|17502.79|17382.79|17505.91|17385.91|17505.91|17385.91|17502.4|17382.4|9
1632923350000|2021-09-29 13:49:10|17507.19|17387.19|17507.8|17387.8|17508.04|17388.04|17507.19|17387.19|10
1632923360000|2021-09-29 13:49:20|17508.03|17388.03|17511.58|17391.58|17511.58|17391.58|17507.87|17387.87|10
1632923370000|2021-09-29 13:49:30|17515.48|17395.48|17512.94|17392.94|17515.99|17395.99|17512.78|17392.78|10
1632923380000|2021-09-29 13:49:40|17512.02|17392.02|17511.36|17391.36|17512.27|17392.27|17510.53|17390.53|10
1632923390000|2021-09-29 13:49:50|17510.75|17390.75|17510.93|17390.93|17511.22|17391.22|17510.33|17390.33|9
1632923400000|2021-09-29 13:50:00|17511.21|17391.21|17511.24|17391.24|17511.47|17391.47|17510.83|17390.83|9
1632923410000|2021-09-29 13:50:10|17510.73|17390.73|17513.6|17393.6|17513.6|17393.6|17510.36|17390.36|10
1632923420000|2021-09-29 13:50:20|17513.72|17393.72|17514.13|17394.13|17515.01|17395.01|17513.72|17393.72|10
1632923430000|2021-09-29 13:50:30|17514.56|17394.56|17516.92|17396.92|17516.92|17396.92|17514.56|17394.56|10
1632923440000|2021-09-29 13:50:40|17517.11|17397.11|17521.63|17401.63|17521.63|17401.63|17517.11|17397.11|9
1632923450000|2021-09-29 13:50:50|17522.04|17402.04|17522.5|17402.5|17522.83|17402.83|17522.04|17402.04|9
1632923460000|2021-09-29 13:51:00|17522.44|17402.44|17523.65|17403.65|17523.65|17403.65|17522.44|17402.44|9
1632923470000|2021-09-29 13:51:10|17523.5|17403.5|17523.91|17403.91|17524.05|17404.05|17523.5|17403.5|9
1632923480000|2021-09-29 13:51:20|17524.06|17404.06|17523.32|17403.32|17524.06|17404.06|17523.31|17403.31|9
1632923490000|2021-09-29 13:51:30|17523.37|17403.37|17522.24|17402.24|17523.37|17403.37|17521.32|17401.32|9
1632923500000|2021-09-29 13:51:40|17522.16|17402.16|17524.69|17404.69|17524.7|17404.7|17522.04|17402.04|10
1632923510000|2021-09-29 13:51:50|17524.83|17404.83|17532.46|17412.46|17532.46|17412.46|17524.64|17404.64|10
1632923520000|2021-09-29 13:52:00|17533.11|17413.11|17538.43|17418.43|17538.43|17418.43|17533.11|17413.11|10
1632923530000|2021-09-29 13:52:10|17538.96|17418.96|17543.26|17423.26|17543.26|17423.26|17538.96|17418.96|10
1632923540000|2021-09-29 13:52:20|17543.52|17423.52|17550.53|17430.53|17550.53|17430.53|17543.52|17423.52|10
1632923550000|2021-09-29 13:52:30|17550.69|17430.69|17554.66|17434.66|17554.66|17434.66|17550.69|17430.69|10
1632923560000|2021-09-29 13:52:40|17556.4|17436.4|17567.54|17447.54|17567.54|17447.54|17556.4|17436.4|10
1632923570000|2021-09-29 13:52:50|17568.8|17448.8|17568.05|17448.05|17569.15|17449.15|17568.05|17448.05|10
1632923580000|2021-09-29 13:53:00|17567.82|17447.82|17570.94|17450.94|17570.94|17450.94|17567.82|17447.82|10
1632923590000|2021-09-29 13:53:10|17571.42|17451.42|17574.22|17454.22|17574.22|17454.22|17571|17451|10
1632923600000|2021-09-29 13:53:20|17573.98|17453.98|17573.48|17453.48|17575.72|17455.72|17573.48|17453.48|10
1632923610000|2021-09-29 13:53:30|17573.13|17453.13|17569.37|17449.37|17573.13|17453.13|17569.15|17449.15|10
1632923620000|2021-09-29 13:53:40|17569.14|17449.14|17566.21|17446.21|17569.14|17449.14|17566.21|17446.21|10
1632923630000|2021-09-29 13:53:50|17565.9|17445.9|17564.23|17444.23|17565.9|17445.9|17563.91|17443.91|9
1632923640000|2021-09-29 13:54:00|17564.58|17444.58|17562.66|17442.66|17564.58|17444.58|17562.66|17442.66|9
1632923650000|2021-09-29 13:54:10|17562.39|17442.39|17559.79|17439.79|17562.5|17442.5|17559.79|17439.79|10
1632923660000|2021-09-29 13:54:20|17558.94|17438.94|17555.71|17435.71|17558.94|17438.94|17555.53|17435.53|10
1632923670000|2021-09-29 13:54:30|17556.15|17436.15|17550.19|17430.19|17556.15|17436.15|17550.19|17430.19|10
1632923680000|2021-09-29 13:54:40|17551.6|17431.6|17550.9|17430.9|17551.6|17431.6|17550.28|17430.28|10
1632923690000|2021-09-29 13:54:50|17551.28|17431.28|17552.06|17432.06|17552.06|17432.06|17550.32|17430.32|10
1632923700000|2021-09-29 13:55:00|17552.9|17432.9|17555.74|17435.74|17555.82|17435.82|17552.9|17432.9|10
1632923710000|2021-09-29 13:55:10|17556.25|17436.25|17554.89|17434.89|17556.46|17436.46|17554.89|17434.89|10
1632923720000|2021-09-29 13:55:20|17553.89|17433.89|17554.68|17434.68|17554.68|17434.68|17553.12|17433.12|10
1632923730000|2021-09-29 13:55:30|17554.89|17434.89|17557.68|17437.68|17557.68|17437.68|17554.89|17434.89|8
1632923740000|2021-09-29 13:55:40|17556.8|17436.8|17560.06|17440.06|17560.06|17440.06|17556.8|17436.8|10
1632923750000|2021-09-29 13:55:50|17560.26|17440.26|17568.81|17448.81|17568.81|17448.81|17560.18|17440.18|10
1632923760000|2021-09-29 13:56:00|17570.26|17450.26|17573.44|17453.44|17573.44|17453.44|17570.26|17450.26|10
1632923770000|2021-09-29 13:56:10|17573.57|17453.57|17574.9|17454.9|17574.9|17454.9|17572.67|17452.67|10
1632923780000|2021-09-29 13:56:20|17575.84|17455.84|17580.15|17460.15|17580.15|17460.15|17575.84|17455.84|10
1632923790000|2021-09-29 13:56:30|17581.02|17461.02|17585.69|17465.69|17585.69|17465.69|17580.78|17460.78|10
1632923800000|2021-09-29 13:56:40|17585.53|17465.53|17586.11|17466.11|17587.41|17467.41|17585.53|17465.53|10
1632923810000|2021-09-29 13:56:50|17587.28|17467.28|17583.66|17463.66|17587.28|17467.28|17583.59|17463.59|10
1632923820000|2021-09-29 13:57:00|17583.69|17463.69|17580.89|17460.89|17583.69|17463.69|17580.89|17460.89|10
1632923830000|2021-09-29 13:57:10|17581.09|17461.09|17580.19|17460.19|17581.67|17461.67|17580.19|17460.19|10
1632923840000|2021-09-29 13:57:20|17580.25|17460.25|17577.77|17457.77|17580.25|17460.25|17577.66|17457.66|10
1632923850000|2021-09-29 13:57:30|17577.79|17457.79|17581.71|17461.71|17581.96|17461.96|17577.61|17457.61|10
1632923860000|2021-09-29 13:57:40|17582.24|17462.24|17580|17460|17582.27|17462.27|17580|17460|9
1632923870000|2021-09-29 13:57:50|17579.95|17459.95|17578.19|17458.19|17579.95|17459.95|17578.19|17458.19|10
1632923880000|2021-09-29 13:58:00|17578.55|17458.55|17579.3|17459.3|17579.3|17459.3|17578.41|17458.41|10
1632923890000|2021-09-29 13:58:10|17580.74|17460.74|17582.21|17462.21|17583.11|17463.11|17580.74|17460.74|10
1632923900000|2021-09-29 13:58:20|17581.81|17461.81|17582.03|17462.03|17582.12|17462.12|17581.15|17461.15|10
1632923910000|2021-09-29 13:58:30|17580.88|17460.88|17581.68|17461.68|17581.95|17461.95|17580.88|17460.88|9
1632923920000|2021-09-29 13:58:40|17581.62|17461.62|17581.19|17461.19|17581.74|17461.74|17581.05|17461.05|9
1632923930000|2021-09-29 13:58:50|17581.24|17461.24|17583.08|17463.08|17583.21|17463.21|17581.15|17461.15|10
1632923940000|2021-09-29 13:59:00|17583.11|17463.11|17584.21|17464.21|17584.44|17464.44|17583.11|17463.11|9
1632923950000|2021-09-29 13:59:10|17584.26|17464.26|17595.55|17475.55|17595.55|17475.55|17584.06|17464.06|10
1632923960000|2021-09-29 13:59:20|17596.58|17476.58|17602.53|17482.53|17603.09|17483.09|17596.58|17476.58|10
1632923970000|2021-09-29 13:59:30|17602.32|17482.32|17601.71|17481.71|17603.29|17483.29|17601.71|17481.71|9
1632923980000|2021-09-29 13:59:40|17601.67|17481.67|17599.33|17479.33|17602.03|17482.03|17598.92|17478.92|10
1632923990000|2021-09-29 13:59:50|17599.5|17479.5|17596.66|17476.66|17599.5|17479.5|17596.66|17476.66|10
1632924000000|2021-09-29 14:00:00|17596.53|17476.53|17596.44|17476.44|17597.69|17477.69|17596.14|17476.14|9
1632924010000|2021-09-29 14:00:10|17596.36|17476.36|17597.95|17477.95|17598.59|17478.59|17596.36|17476.36|10
1632924020000|2021-09-29 14:00:20|17598.14|17478.14|17603.47|17483.47|17604.01|17484.01|17598.14|17478.14|10
1632924030000|2021-09-29 14:00:30|17604.07|17484.07|17609.68|17489.68|17609.68|17489.68|17604.07|17484.07|10
1632924040000|2021-09-29 14:00:40|17609.86|17489.86|17612.34|17492.34|17612.57|17492.57|17609.86|17489.86|10
1632924050000|2021-09-29 14:00:50|17612.77|17492.77|17612.38|17492.38|17614.06|17494.06|17612.38|17492.38|10
1632924060000|2021-09-29 14:01:00|17612.62|17492.62|17620.05|17500.05|17620.13|17500.13|17612.62|17492.62|10
1632924070000|2021-09-29 14:01:10|17622.1|17502.1|17621.94|17501.94|17622.24|17502.24|17619.28|17499.28|10
1632924080000|2021-09-29 14:01:20|17622.02|17502.02|17620.67|17500.67|17622.47|17502.47|17620.67|17500.67|10
1632924090000|2021-09-29 14:01:30|17618.96|17498.96|17614.51|17494.51|17618.96|17498.96|17614.51|17494.51|10
1632924100000|2021-09-29 14:01:40|17614.29|17494.29|17612.9|17492.9|17614.29|17494.29|17612.52|17492.52|10
1632924110000|2021-09-29 14:01:50|17613.24|17493.24|17609.61|17489.61|17613.24|17493.24|17609.23|17489.23|10
1632924120000|2021-09-29 14:02:00|17608.97|17488.97|17605.69|17485.69|17608.97|17488.97|17605.69|17485.69|9
1632924130000|2021-09-29 14:02:10|17605.63|17485.63|17605.63|17485.63|17606.22|17486.22|17605.02|17485.02|9
1632924140000|2021-09-29 14:02:20|17606.07|17486.07|17602.98|17482.98|17606.07|17486.07|17602.98|17482.98|10
1632924150000|2021-09-29 14:02:30|17602.88|17482.88|17605.63|17485.63|17605.63|17485.63|17602.88|17482.88|10
1632924160000|2021-09-29 14:02:40|17606.72|17486.72|17609.94|17489.94|17609.94|17489.94|17606.72|17486.72|10
1632924170000|2021-09-29 14:02:50|17609.71|17489.71|17614.26|17494.26|17614.26|17494.26|17609.71|17489.71|10
1632924180000|2021-09-29 14:03:00|17614.58|17494.58|17615.07|17495.07|17615.77|17495.77|17614.58|17494.58|10
1632924190000|2021-09-29 14:03:10|17614.49|17494.49|17617.48|17497.48|17618.45|17498.45|17614.49|17494.49|10
1632924200000|2021-09-29 14:03:20|17615.8|17495.8|17615.06|17495.06|17616.95|17496.95|17615.05|17495.05|9
1632924210000|2021-09-29 14:03:30|17614.85|17494.85|17615.27|17495.27|17615.4|17495.4|17614.57|17494.57|10
1632924220000|2021-09-29 14:03:40|17615.34|17495.34|17617.02|17497.02|17617.02|17497.02|17614.92|17494.92|9
1632924230000|2021-09-29 14:03:50|17617.41|17497.41|17619.3|17499.3|17619.64|17499.64|17617.33|17497.33|10
1632924240000|2021-09-29 14:04:00|17619.43|17499.43|17620.05|17500.05|17620.33|17500.33|17619.03|17499.03|8
1632924250000|2021-09-29 14:04:10|17620.43|17500.43|17621.69|17501.69|17621.71|17501.71|17620.43|17500.43|10
1632924260000|2021-09-29 14:04:20|17621.84|17501.84|17620.47|17500.47|17622.74|17502.74|17620.47|17500.47|8
1632924270000|2021-09-29 14:04:30|17620.78|17500.78|17621.72|17501.72|17621.93|17501.93|17619.74|17499.74|10
1632924280000|2021-09-29 14:04:40|17621.66|17501.66|17623.53|17503.53|17624.07|17504.07|17621.37|17501.37|10
1632924290000|2021-09-29 14:04:50|17623.61|17503.61|17626.19|17506.19|17626.19|17506.19|17623.61|17503.61|10
1632924300000|2021-09-29 14:05:00|17625.69|17505.69|17629.99|17509.99|17629.99|17509.99|17625.38|17505.38|10
1632924310000|2021-09-29 14:05:10|17629.73|17509.73|17635.97|17515.97|17635.97|17515.97|17629.73|17509.73|9
1632924320000|2021-09-29 14:05:20|17635.72|17515.72|17638.39|17518.39|17638.39|17518.39|17635.72|17515.72|10
1632924330000|2021-09-29 14:05:30|17639.09|17519.09|17638.21|17518.21|17639.96|17519.96|17637.59|17517.59|10
1632924340000|2021-09-29 14:05:40|17636.78|17516.78|17630.91|17510.91|17636.78|17516.78|17630.91|17510.91|9
1632924350000|2021-09-29 14:05:50|17630.41|17510.41|17628.68|17508.68|17630.41|17510.41|17628.68|17508.68|9
1632924360000|2021-09-29 14:06:00|17628.55|17508.55|17626.83|17506.83|17628.55|17508.55|17625.78|17505.78|9
1632924370000|2021-09-29 14:06:10|17627.01|17507.01|17624.78|17504.78|17627.01|17507.01|17624.78|17504.78|10
1632924380000|2021-09-29 14:06:20|17624.71|17504.71|17623.51|17503.51|17624.71|17504.71|17623.51|17503.51|10
1632924390000|2021-09-29 14:06:30|17623.85|17503.85|17624.74|17504.74|17624.78|17504.78|17623.36|17503.36|9
1632924400000|2021-09-29 14:06:40|17624.41|17504.41|17621.92|17501.92|17624.9|17504.9|17621.92|17501.92|10
1632924410000|2021-09-29 14:06:50|17621.87|17501.87|17620.4|17500.4|17621.87|17501.87|17620.35|17500.35|9
1632924420000|2021-09-29 14:07:00|17619.46|17499.46|17618.68|17498.68|17619.46|17499.46|17618.05|17498.05|9
1632924430000|2021-09-29 14:07:10|17618.8|17498.8|17618.4|17498.4|17619.25|17499.25|17617.61|17497.61|9
1632924440000|2021-09-29 14:07:20|17618.39|17498.39|17617.26|17497.26|17618.39|17498.39|17617.26|17497.26|9
1632924450000|2021-09-29 14:07:30|17617.27|17497.27|17616.57|17496.57|17617.27|17497.27|17615.08|17495.08|10
1632924460000|2021-09-29 14:07:40|17616.77|17496.77|17625.48|17505.48|17626.39|17506.39|17616.77|17496.77|10
1632924470000|2021-09-29 14:07:50|17626.89|17506.89|17627.08|17507.08|17627.87|17507.87|17626.68|17506.68|10
1632924480000|2021-09-29 14:08:00|17626.26|17506.26|17625.12|17505.12|17626.29|17506.29|17624.65|17504.65|10
1632924490000|2021-09-29 14:08:10|17625.23|17505.23|17621.89|17501.89|17625.26|17505.26|17621.75|17501.75|10
1632924500000|2021-09-29 14:08:20|17621.78|17501.78|17619.66|17499.66|17622.18|17502.18|17618.68|17498.68|9
1632924510000|2021-09-29 14:08:30|17619.82|17499.82|17622.81|17502.81|17622.81|17502.81|17619.46|17499.46|10
1632924520000|2021-09-29 14:08:40|17623.31|17503.31|17621.33|17501.33|17623.31|17503.31|17621.33|17501.33|8
1632924530000|2021-09-29 14:08:50|17620.54|17500.54|17619.32|17499.32|17620.58|17500.58|17619.32|17499.32|7
1632924540000|2021-09-29 14:09:00|17619.35|17499.35|17614.48|17494.48|17619.35|17499.35|17614.32|17494.32|10
1632924550000|2021-09-29 14:09:10|17614.22|17494.22|17610.1|17490.1|17614.22|17494.22|17610.1|17490.1|10
1632924560000|2021-09-29 14:09:20|17610.51|17490.51|17606.68|17486.68|17610.51|17490.51|17606.23|17486.23|9
1632924570000|2021-09-29 14:09:30|17606.33|17486.33|17604.27|17484.27|17606.33|17486.33|17604.21|17484.21|10
1632924580000|2021-09-29 14:09:40|17604.71|17484.71|17604.38|17484.38|17605.44|17485.44|17604.17|17484.17|9
1632924590000|2021-09-29 14:09:50|17604.92|17484.92|17604.57|17484.57|17605.78|17485.78|17604.57|17484.57|9
1632924600000|2021-09-29 14:10:00|17604.79|17484.79|17608.67|17488.67|17608.67|17488.67|17604.66|17484.66|10
1632924610000|2021-09-29 14:10:10|17609.06|17489.06|17608.57|17488.57|17610.56|17490.56|17608.57|17488.57|10
1632924620000|2021-09-29 14:10:20|17607.95|17487.95|17606.59|17486.59|17607.95|17487.95|17606.59|17486.59|8
1632924630000|2021-09-29 14:10:30|17606.4|17486.4|17605.81|17485.81|17606.4|17486.4|17605.78|17485.78|10
1632924640000|2021-09-29 14:10:40|17605.82|17485.82|17607.13|17487.13|17607.86|17487.86|17605.82|17485.82|10
1632924650000|2021-09-29 14:10:50|17607.06|17487.06|17607.77|17487.77|17607.98|17487.98|17606.89|17486.89|9
1632924660000|2021-09-29 14:11:00|17607.9|17487.9|17604.61|17484.61|17607.9|17487.9|17604.61|17484.61|10
1632924670000|2021-09-29 14:11:10|17603.94|17483.94|17603.69|17483.69|17603.94|17483.94|17603.59|17483.59|8
1632924680000|2021-09-29 14:11:20|17604.63|17484.63|17606.76|17486.76|17606.95|17486.95|17604.63|17484.63|9
1632924690000|2021-09-29 14:11:30|17606.94|17486.94|17599|17479|17607.08|17487.08|17599|17479|10
1632924700000|2021-09-29 14:11:40|17599.43|17479.43|17596.96|17476.96|17599.43|17479.43|17596.96|17476.96|9
1632924710000|2021-09-29 14:11:50|17596.91|17476.91|17597.2|17477.2|17597.21|17477.21|17596.57|17476.57|10
1632924720000|2021-09-29 14:12:00|17597.4|17477.4|17598.45|17478.45|17598.9|17478.9|17597.12|17477.12|10
1632924730000|2021-09-29 14:12:10|17597.99|17477.99|17599.81|17479.81|17599.81|17479.81|17597.75|17477.75|10
1632924740000|2021-09-29 14:12:20|17600.01|17480.01|17599.55|17479.55|17600.02|17480.02|17599.42|17479.42|10
1632924750000|2021-09-29 14:12:30|17599.66|17479.66|17600.53|17480.53|17600.53|17480.53|17599.03|17479.03|10
1632924760000|2021-09-29 14:12:40|17600.79|17480.79|17599.08|17479.08|17601.04|17481.04|17599.08|17479.08|10
1632924770000|2021-09-29 14:12:50|17598.91|17478.91|17598.49|17478.49|17599.28|17479.28|17598.36|17478.36|10
1632924780000|2021-09-29 14:13:00|17597.78|17477.78|17596.33|17476.33|17597.78|17477.78|17596.16|17476.16|9
1632924790000|2021-09-29 14:13:10|17596.42|17476.42|17598.04|17478.04|17598.08|17478.08|17596.42|17476.42|9
1632924800000|2021-09-29 14:13:20|17597.53|17477.53|17598.03|17478.03|17598.03|17478.03|17596.04|17476.04|10
1632924810000|2021-09-29 14:13:30|17598.28|17478.28|17599.03|17479.03|17599.03|17479.03|17597.74|17477.74|9
1632924820000|2021-09-29 14:13:40|17599.87|17479.87|17600.97|17480.97|17600.97|17480.97|17599.62|17479.62|9
1632924830000|2021-09-29 14:13:50|17601.29|17481.29|17604.1|17484.1|17604.1|17484.1|17601.26|17481.26|9
1632924840000|2021-09-29 14:14:00|17604.33|17484.33|17606.41|17486.41|17606.41|17486.41|17604.33|17484.33|10
1632924850000|2021-09-29 14:14:10|17606.28|17486.28|17608.05|17488.05|17608.58|17488.58|17606.28|17486.28|10
1632924860000|2021-09-29 14:14:20|17607.95|17487.95|17606.84|17486.84|17608.42|17488.42|17606.84|17486.84|9
1632924870000|2021-09-29 14:14:30|17606.29|17486.29|17604.84|17484.84|17606.29|17486.29|17604.84|17484.84|9
1632924880000|2021-09-29 14:14:40|17604.88|17484.88|17604.5|17484.5|17604.9|17484.9|17602.86|17482.86|10
1632924890000|2021-09-29 14:14:50|17604.35|17484.35|17607|17487|17607.2|17487.2|17604.35|17484.35|10
1632924900000|2021-09-29 14:15:00|17607.33|17487.33|17609.02|17489.02|17609.02|17489.02|17607.26|17487.26|10
1632924910000|2021-09-29 14:15:10|17608.73|17488.73|17611.6|17491.6|17611.6|17491.6|17608.73|17488.73|10
1632924920000|2021-09-29 14:15:20|17611.8|17491.8|17617.39|17497.39|17617.39|17497.39|17611.51|17491.51|10
1632924930000|2021-09-29 14:15:30|17618.42|17498.42|17621.93|17501.93|17622.66|17502.66|17618.42|17498.42|9
1632924940000|2021-09-29 14:15:40|17623.01|17503.01|17622.36|17502.36|17623.01|17503.01|17622.12|17502.12|10
1632924950000|2021-09-29 14:15:50|17622.49|17502.49|17625.34|17505.34|17625.78|17505.78|17622.49|17502.49|10
1632924960000|2021-09-29 14:16:00|17625.21|17505.21|17625.07|17505.07|17625.52|17505.52|17624.43|17504.43|9
1632924970000|2021-09-29 14:16:10|17624.8|17504.8|17624.34|17504.34|17625.57|17505.57|17624.34|17504.34|10
1632924980000|2021-09-29 14:16:20|17624.64|17504.64|17621.9|17501.9|17624.64|17504.64|17621.9|17501.9|10
1632924990000|2021-09-29 14:16:30|17621.95|17501.95|17617.3|17497.3|17621.95|17501.95|17617.3|17497.3|10
1632925000000|2021-09-29 14:16:40|17617.2|17497.2|17615.8|17495.8|17617.2|17497.2|17615.8|17495.8|9
1632925010000|2021-09-29 14:16:50|17615.55|17495.55|17615.5|17495.5|17615.59|17495.59|17615.16|17495.16|8
1632925020000|2021-09-29 14:17:00|17615.54|17495.54|17611.48|17491.48|17615.54|17495.54|17611.4|17491.4|10
1632925030000|2021-09-29 14:17:10|17611.47|17491.47|17612.14|17492.14|17612.14|17492.14|17611.14|17491.14|8
1632925040000|2021-09-29 14:17:20|17612.43|17492.43|17611.19|17491.19|17612.51|17492.51|17610.98|17490.98|8
1632925050000|2021-09-29 14:17:30|17611.52|17491.52|17612.18|17492.18|17612.18|17492.18|17611.52|17491.52|9
1632925060000|2021-09-29 14:17:40|17612.38|17492.38|17618.38|17498.38|17618.38|17498.38|17612.38|17492.38|10
1632925070000|2021-09-29 14:17:50|17618.42|17498.42|17619.77|17499.77|17619.77|17499.77|17618.14|17498.14|10
1632925080000|2021-09-29 14:18:00|17619.97|17499.97|17620.07|17500.07|17620.44|17500.44|17619.97|17499.97|9
1632925090000|2021-09-29 14:18:10|17620.05|17500.05|17620.36|17500.36|17620.61|17500.61|17620.05|17500.05|8
1632925100000|2021-09-29 14:18:20|17620.14|17500.14|17621.12|17501.12|17621.14|17501.14|17620.14|17500.14|9
1632925110000|2021-09-29 14:18:30|17620.69|17500.69|17620.63|17500.63|17621.13|17501.13|17620.51|17500.51|9
1632925120000|2021-09-29 14:18:40|17620.54|17500.54|17618.95|17498.95|17620.54|17500.54|17618.95|17498.95|9
1632925130000|2021-09-29 14:18:50|17618.6|17498.6|17618.1|17498.1|17618.7|17498.7|17617.93|17497.93|8
1632925140000|2021-09-29 14:19:00|17618.03|17498.03|17619.83|17499.83|17619.9|17499.9|17618.03|17498.03|8
1632925150000|2021-09-29 14:19:10|17620.32|17500.32|17613.72|17493.72|17620.34|17500.34|17613.72|17493.72|9
1632925160000|2021-09-29 14:19:20|17613.63|17493.63|17614.07|17494.07|17614.3|17494.3|17612.61|17492.61|10
1632925170000|2021-09-29 14:19:30|17614.23|17494.23|17617.67|17497.67|17617.67|17497.67|17614.23|17494.23|9
1632925180000|2021-09-29 14:19:40|17618.21|17498.21|17618.75|17498.75|17619.05|17499.05|17618|17498|8
1632925190000|2021-09-29 14:19:50|17618.74|17498.74|17616.99|17496.99|17618.74|17498.74|17615.84|17495.84|9
1632925200000|2021-09-29 14:20:00|17617.01|17497.01|17619.71|17499.71|17619.71|17499.71|17616.51|17496.51|9
1632925210000|2021-09-29 14:20:10|17620.31|17500.31|17627.41|17507.41|17627.41|17507.41|17620.31|17500.31|10
1632925220000|2021-09-29 14:20:20|17628.46|17508.46|17636.33|17516.33|17636.34|17516.34|17628.46|17508.46|10
1632925230000|2021-09-29 14:20:30|17635.97|17515.97|17636.48|17516.48|17636.87|17516.87|17635.48|17515.48|9
1632925240000|2021-09-29 14:20:40|17636.41|17516.41|17635.88|17515.88|17636.69|17516.69|17635.88|17515.88|10
1632925250000|2021-09-29 14:20:50|17635.98|17515.98|17636.19|17516.19|17636.41|17516.41|17635.1|17515.1|10
1632925260000|2021-09-29 14:21:00|17636.3|17516.3|17636.93|17516.93|17636.93|17516.93|17636.18|17516.18|10
1632925270000|2021-09-29 14:21:10|17637.77|17517.77|17636.19|17516.19|17637.77|17517.77|17636.06|17516.06|9
1632925280000|2021-09-29 14:21:20|17636|17516|17637.97|17517.97|17637.97|17517.97|17635.55|17515.55|10
1632925290000|2021-09-29 14:21:30|17638.18|17518.18|17641.9|17521.9|17641.9|17521.9|17638.18|17518.18|10
1632925300000|2021-09-29 14:21:40|17643.04|17523.04|17646.37|17526.37|17646.37|17526.37|17643.04|17523.04|10
1632925310000|2021-09-29 14:21:50|17647.18|17527.18|17650.4|17530.4|17650.67|17530.67|17647.18|17527.18|10
1632925320000|2021-09-29 14:22:00|17649.71|17529.71|17654.17|17534.17|17654.17|17534.17|17649.03|17529.03|10
1632925330000|2021-09-29 14:22:10|17654.52|17534.52|17653.71|17533.71|17654.78|17534.78|17652.74|17532.74|8
1632925340000|2021-09-29 14:22:20|17653.78|17533.78|17653.21|17533.21|17654.01|17534.01|17652.97|17532.97|10
1632925350000|2021-09-29 14:22:30|17653.88|17533.88|17660.93|17540.93|17661.71|17541.71|17653.88|17533.88|10
1632925360000|2021-09-29 14:22:40|17661.34|17541.34|17659.05|17539.05|17661.39|17541.39|17659.05|17539.05|10
1632925370000|2021-09-29 14:22:50|17659.11|17539.11|17658.4|17538.4|17660.04|17540.04|17658.4|17538.4|9
1632925380000|2021-09-29 14:23:00|17659.28|17539.28|17659.63|17539.63|17659.83|17539.83|17659.07|17539.07|9
1632925390000|2021-09-29 14:23:10|17659.6|17539.6|17661.52|17541.52|17661.66|17541.66|17659.6|17539.6|10
1632925400000|2021-09-29 14:23:20|17662.44|17542.44|17666.89|17546.89|17667.65|17547.65|17662.44|17542.44|10
1632925410000|2021-09-29 14:23:30|17667.01|17547.01|17667.42|17547.42|17668.41|17548.41|17667.01|17547.01|10
1632925420000|2021-09-29 14:23:40|17667.65|17547.65|17665|17545|17667.65|17547.65|17664.81|17544.81|10
1632925430000|2021-09-29 14:23:50|17665.26|17545.26|17665.96|17545.96|17665.96|17545.96|17664.17|17544.17|10
1632925440000|2021-09-29 14:24:00|17666.26|17546.26|17667.6|17547.6|17667.6|17547.6|17665.1|17545.1|9
1632925450000|2021-09-29 14:24:10|17668.13|17548.13|17666.89|17546.89|17668.57|17548.57|17666.89|17546.89|10
1632925460000|2021-09-29 14:24:20|17667.11|17547.11|17665.3|17545.3|17667.11|17547.11|17665.3|17545.3|10
1632925470000|2021-09-29 14:24:30|17665.19|17545.19|17665.53|17545.53|17666.26|17546.26|17665.09|17545.09|10
1632925480000|2021-09-29 14:24:40|17664.82|17544.82|17658.24|17538.24|17664.82|17544.82|17658.24|17538.24|9
1632925490000|2021-09-29 14:24:50|17658.46|17538.46|17657.3|17537.3|17658.46|17538.46|17657.27|17537.27|8
1632925500000|2021-09-29 14:25:00|17656.88|17536.88|17655.97|17535.97|17657.36|17537.36|17655.97|17535.97|10
1632925510000|2021-09-29 14:25:10|17656.02|17536.02|17653.84|17533.84|17656.39|17536.39|17653.84|17533.84|9
1632925520000|2021-09-29 14:25:20|17652.94|17532.94|17653.93|17533.93|17653.93|17533.93|17652.8|17532.8|9
1632925530000|2021-09-29 14:25:30|17653.78|17533.78|17654.29|17534.29|17654.29|17534.29|17653.78|17533.78|9
1632925540000|2021-09-29 14:25:40|17654.4|17534.4|17653.94|17533.94|17654.48|17534.48|17653.78|17533.78|9
1632925550000|2021-09-29 14:25:50|17653.92|17533.92|17654.57|17534.57|17654.57|17534.57|17653.71|17533.71|9
1632925560000|2021-09-29 14:26:00|17654.94|17534.94|17655.33|17535.33|17656.63|17536.63|17654.94|17534.94|9
1632925570000|2021-09-29 14:26:10|17656.98|17536.98|17658.92|17538.92|17658.92|17538.92|17656.67|17536.67|9
1632925580000|2021-09-29 14:26:20|17658.83|17538.83|17659.93|17539.93|17659.93|17539.93|17658.53|17538.53|10
1632925590000|2021-09-29 14:26:30|17659.92|17539.92|17661.26|17541.26|17661.26|17541.26|17659.92|17539.92|10
1632925600000|2021-09-29 14:26:40|17661.38|17541.38|17660.87|17540.87|17661.43|17541.43|17659.65|17539.65|10
1632925610000|2021-09-29 14:26:50|17660.84|17540.84|17660.61|17540.61|17661.23|17541.23|17660.61|17540.61|10
1632925620000|2021-09-29 14:27:00|17660.56|17540.56|17660|17540|17660.56|17540.56|17659.54|17539.54|9
1632925630000|2021-09-29 14:27:10|17659.96|17539.96|17660.47|17540.47|17660.92|17540.92|17659.96|17539.96|10
1632925640000|2021-09-29 14:27:20|17660.64|17540.64|17659.61|17539.61|17660.86|17540.86|17659.61|17539.61|9
1632925650000|2021-09-29 14:27:30|17659.29|17539.29|17657.25|17537.25|17659.29|17539.29|17657.02|17537.02|10
1632925660000|2021-09-29 14:27:40|17655.81|17535.81|17655.22|17535.22|17656.51|17536.51|17654.79|17534.79|9
1632925670000|2021-09-29 14:27:50|17655.79|17535.79|17658.25|17538.25|17658.25|17538.25|17655.79|17535.79|8
1632925680000|2021-09-29 14:28:00|17658.51|17538.51|17659.99|17539.99|17660.12|17540.12|17658.51|17538.51|9
1632925690000|2021-09-29 14:28:10|17660.13|17540.13|17659.03|17539.03|17660.13|17540.13|17659.03|17539.03|8
1632925700000|2021-09-29 14:28:20|17658.96|17538.96|17660.84|17540.84|17660.84|17540.84|17658.94|17538.94|10
1632925710000|2021-09-29 14:28:30|17661.26|17541.26|17662.21|17542.21|17662.21|17542.21|17660.71|17540.71|10
1632925720000|2021-09-29 14:28:40|17662.35|17542.35|17662.2|17542.2|17662.36|17542.36|17662.06|17542.06|8
1632925730000|2021-09-29 14:28:50|17661.49|17541.49|17664.25|17544.25|17664.25|17544.25|17661.28|17541.28|9
1632925740000|2021-09-29 14:29:00|17664.48|17544.48|17673.82|17553.82|17673.82|17553.82|17664.48|17544.48|10
1632925750000|2021-09-29 14:29:10|17674.18|17554.18|17674.25|17554.25|17676.75|17556.75|17674.15|17554.15|10
1632925760000|2021-09-29 14:29:20|17675.11|17555.11|17671.15|17551.15|17675.11|17555.11|17671.15|17551.15|10
1632925770000|2021-09-29 14:29:30|17670.2|17550.2|17667.38|17547.38|17670.2|17550.2|17666.55|17546.55|8
1632925780000|2021-09-29 14:29:40|17667.35|17547.35|17665.36|17545.36|17667.35|17547.35|17665.36|17545.36|10
1632925790000|2021-09-29 14:29:50|17663.72|17543.72|17659.95|17539.95|17663.72|17543.72|17659.64|17539.64|9
1632925800000|2021-09-29 14:30:00|17659.01|17539.01|17657.74|17537.74|17659.01|17539.01|17657.44|17537.44|10
1632925810000|2021-09-29 14:30:10|17658.3|17538.3|17651.69|17531.69|17658.85|17538.85|17651.69|17531.69|10
1632925820000|2021-09-29 14:30:20|17651.18|17531.18|17645.45|17525.45|17651.18|17531.18|17645.45|17525.45|10
1632925830000|2021-09-29 14:30:30|17644.77|17524.77|17644.1|17524.1|17647.15|17527.15|17644.1|17524.1|10
1632925840000|2021-09-29 14:30:40|17643.96|17523.96|17644.52|17524.52|17645.12|17525.12|17643.96|17523.96|10
1632925850000|2021-09-29 14:30:50|17644.18|17524.18|17642.89|17522.89|17644.36|17524.36|17642.89|17522.89|10
1632925860000|2021-09-29 14:31:00|17642.93|17522.93|17640.72|17520.72|17643.49|17523.49|17640.72|17520.72|10
1632925870000|2021-09-29 14:31:10|17640.5|17520.5|17631.8|17511.8|17640.5|17520.5|17631.8|17511.8|10
1632925880000|2021-09-29 14:31:20|17630.91|17510.91|17625.82|17505.82|17630.91|17510.91|17625.82|17505.82|10
1632925890000|2021-09-29 14:31:30|17625.2|17505.2|17618.64|17498.64|17625.44|17505.44|17618.64|17498.64|10
1632925900000|2021-09-29 14:31:40|17618.69|17498.69|17612.08|17492.08|17618.69|17498.69|17612.08|17492.08|10
1632925910000|2021-09-29 14:31:50|17612.19|17492.19|17608.54|17488.54|17612.19|17492.19|17608.54|17488.54|10
1632925920000|2021-09-29 14:32:00|17608.95|17488.95|17609.57|17489.57|17610.29|17490.29|17608.95|17488.95|9
1632925930000|2021-09-29 14:32:10|17610.32|17490.32|17609.84|17489.84|17610.32|17490.32|17609.05|17489.05|8
1632925940000|2021-09-29 14:32:20|17610.34|17490.34|17612.11|17492.11|17612.32|17492.32|17610.34|17490.34|10
1632925950000|2021-09-29 14:32:30|17612.64|17492.64|17613.63|17493.63|17613.8|17493.8|17612.59|17492.59|10
1632925960000|2021-09-29 14:32:40|17612.37|17492.37|17615.26|17495.26|17615.26|17495.26|17612.37|17492.37|10
1632925970000|2021-09-29 14:32:50|17615.25|17495.25|17611.35|17491.35|17615.25|17495.25|17610.76|17490.76|10
1632925980000|2021-09-29 14:33:00|17611.39|17491.39|17611.75|17491.75|17611.75|17491.75|17610.83|17490.83|8
1632925990000|2021-09-29 14:33:10|17611.54|17491.54|17605.01|17485.01|17611.54|17491.54|17605.01|17485.01|10
1632926000000|2021-09-29 14:33:20|17604.96|17484.96|17600.81|17480.81|17604.96|17484.96|17600.81|17480.81|10
1632926010000|2021-09-29 14:33:30|17598.84|17478.84|17594.11|17474.11|17599.35|17479.35|17593.99|17473.99|10
1632926020000|2021-09-29 14:33:40|17592.08|17472.08|17587.75|17467.75|17592.08|17472.08|17587.55|17467.55|9
1632926030000|2021-09-29 14:33:50|17586.33|17466.33|17585.31|17465.31|17586.33|17466.33|17584.3|17464.3|9
1632926040000|2021-09-29 14:34:00|17585.72|17465.72|17585.57|17465.57|17587.61|17467.61|17585.09|17465.09|9
1632926050000|2021-09-29 14:34:10|17585.65|17465.65|17582.57|17462.57|17585.93|17465.93|17582.25|17462.25|10
1632926060000|2021-09-29 14:34:20|17582.34|17462.34|17583.36|17463.36|17583.36|17463.36|17582.32|17462.32|10
1632926070000|2021-09-29 14:34:30|17583.49|17463.49|17587.05|17467.05|17587.05|17467.05|17583.49|17463.49|10
1632926080000|2021-09-29 14:34:40|17587.9|17467.9|17590.09|17470.09|17590.09|17470.09|17587.67|17467.67|9
1632926090000|2021-09-29 14:34:50|17589.91|17469.91|17589.98|17469.98|17590.6|17470.6|17589.53|17469.53|9
1632926100000|2021-09-29 14:35:00|17589.73|17469.73|17590.6|17470.6|17590.74|17470.74|17589.48|17469.48|9
1632926110000|2021-09-29 14:35:10|17590.44|17470.44|17590.27|17470.27|17591.52|17471.52|17590.13|17470.13|9
1632926120000|2021-09-29 14:35:20|17590.15|17470.15|17589.52|17469.52|17590.67|17470.67|17589.52|17469.52|10
1632926130000|2021-09-29 14:35:30|17588.92|17468.92|17587.49|17467.49|17588.92|17468.92|17587.49|17467.49|10
1632926140000|2021-09-29 14:35:40|17587.08|17467.08|17587.43|17467.43|17587.43|17467.43|17585.14|17465.14|10
1632926150000|2021-09-29 14:35:50|17587.76|17467.76|17588.52|17468.52|17588.52|17468.52|17587.76|17467.76|9
1632926160000|2021-09-29 14:36:00|17588.28|17468.28|17590.29|17470.29|17590.29|17470.29|17588.08|17468.08|10
1632926170000|2021-09-29 14:36:10|17590.45|17470.45|17588.11|17468.11|17590.46|17470.46|17588|17468|10
1632926180000|2021-09-29 14:36:20|17588.09|17468.09|17586.88|17466.88|17588.24|17468.24|17586.88|17466.88|8
1632926190000|2021-09-29 14:36:30|17586.86|17466.86|17586.87|17466.87|17586.96|17466.96|17586.71|17466.71|8
1632926200000|2021-09-29 14:36:40|17587.3|17467.3|17589.55|17469.55|17589.55|17469.55|17586.84|17466.84|9
1632926210000|2021-09-29 14:36:50|17589.62|17469.62|17592.1|17472.1|17592.1|17472.1|17589.62|17469.62|7
1632926220000|2021-09-29 14:37:00|17591.93|17471.93|17591.71|17471.71|17592.03|17472.03|17591.42|17471.42|8
1632926230000|2021-09-29 14:37:10|17591.61|17471.61|17592.42|17472.42|17593.15|17473.15|17591.61|17471.61|10
1632926240000|2021-09-29 14:37:20|17592.81|17472.81|17593.64|17473.64|17593.73|17473.73|17592.78|17472.78|10
1632926250000|2021-09-29 14:37:30|17593.48|17473.48|17592.38|17472.38|17593.48|17473.48|17592.22|17472.22|9
1632926260000|2021-09-29 14:37:40|17592.01|17472.01|17591.8|17471.8|17592.07|17472.07|17591.6|17471.6|10
1632926270000|2021-09-29 14:37:50|17590.16|17470.16|17588.05|17468.05|17590.16|17470.16|17587.73|17467.73|10
1632926280000|2021-09-29 14:38:00|17588.2|17468.2|17588.56|17468.56|17589.36|17469.36|17588.2|17468.2|8
1632926290000|2021-09-29 14:38:10|17588.47|17468.47|17585.51|17465.51|17588.47|17468.47|17585.51|17465.51|9
1632926300000|2021-09-29 14:38:20|17585.21|17465.21|17584.62|17464.62|17585.31|17465.31|17584.59|17464.59|9
1632926310000|2021-09-29 14:38:30|17584.74|17464.74|17584.91|17464.91|17585.04|17465.04|17584.2|17464.2|9
1632926320000|2021-09-29 14:38:40|17584.14|17464.14|17584.87|17464.87|17585.27|17465.27|17584.08|17464.08|8
1632926330000|2021-09-29 14:38:50|17584.6|17464.6|17583.42|17463.42|17584.61|17464.61|17583.42|17463.42|7
1632926340000|2021-09-29 14:39:00|17583.4|17463.4|17579.94|17459.94|17583.4|17463.4|17579.86|17459.86|9
1632926350000|2021-09-29 14:39:10|17580.08|17460.08|17579|17459|17580.08|17460.08|17578.73|17458.73|10
1632926360000|2021-09-29 14:39:20|17578.96|17458.96|17578.15|17458.15|17578.99|17458.99|17577.53|17457.53|10
1632926370000|2021-09-29 14:39:30|17578.28|17458.28|17579.03|17459.03|17579.04|17459.04|17577.89|17457.89|9
1632926380000|2021-09-29 14:39:40|17578.97|17458.97|17578.73|17458.73|17579.09|17459.09|17578.72|17458.72|7
1632926390000|2021-09-29 14:39:50|17578.09|17458.09|17580.17|17460.17|17580.28|17460.28|17578.09|17458.09|9
1632926400000|2021-09-29 14:40:00|17580.32|17460.32|17580.75|17460.75|17581.37|17461.37|17580.15|17460.15|9
1632926410000|2021-09-29 14:40:10|17580.81|17460.81|17584.51|17464.51|17584.74|17464.74|17580.81|17460.81|9
1632926420000|2021-09-29 14:40:20|17584.52|17464.52|17583.71|17463.71|17584.68|17464.68|17583.71|17463.71|9
1632926430000|2021-09-29 14:40:30|17583.94|17463.94|17586.3|17466.3|17586.3|17466.3|17583.75|17463.75|10
1632926440000|2021-09-29 14:40:40|17586.01|17466.01|17584.61|17464.61|17586.01|17466.01|17584.5|17464.5|10
1632926450000|2021-09-29 14:40:50|17584.52|17464.52|17583.71|17463.71|17584.52|17464.52|17582.68|17462.68|10
1632926460000|2021-09-29 14:41:00|17583.81|17463.81|17585.35|17465.35|17585.43|17465.43|17583.81|17463.81|9
1632926470000|2021-09-29 14:41:10|17585.61|17465.61|17585.11|17465.11|17585.94|17465.94|17585.03|17465.03|7
1632926480000|2021-09-29 14:41:20|17585.04|17465.04|17584.18|17464.18|17585.24|17465.24|17584.18|17464.18|9
1632926490000|2021-09-29 14:41:30|17583.43|17463.43|17582.23|17462.23|17583.43|17463.43|17582.05|17462.05|10
1632926500000|2021-09-29 14:41:40|17582.21|17462.21|17581.25|17461.25|17582.21|17462.21|17581.25|17461.25|10
1632926510000|2021-09-29 14:41:50|17581.38|17461.38|17582.48|17462.48|17582.48|17462.48|17581.03|17461.03|9
1632926520000|2021-09-29 14:42:00|17582.63|17462.63|17584.38|17464.38|17584.81|17464.81|17582.63|17462.63|9
1632926530000|2021-09-29 14:42:10|17583.99|17463.99|17582.93|17462.93|17583.99|17463.99|17582.86|17462.86|10
1632926540000|2021-09-29 14:42:20|17582.81|17462.81|17582.57|17462.57|17583.33|17463.33|17582.57|17462.57|7
1632926550000|2021-09-29 14:42:30|17582.4|17462.4|17583.1|17463.1|17583.1|17463.1|17582.2|17462.2|7
1632926560000|2021-09-29 14:42:40|17583.07|17463.07|17580.26|17460.26|17583.07|17463.07|17580.26|17460.26|10
1632926570000|2021-09-29 14:42:50|17580.17|17460.17|17577.45|17457.45|17580.17|17460.17|17577.45|17457.45|10
1632926580000|2021-09-29 14:43:00|17577.06|17457.06|17579.76|17459.76|17579.94|17459.94|17576.74|17456.74|9
1632926590000|2021-09-29 14:43:10|17579.79|17459.79|17580.95|17460.95|17581.41|17461.41|17579.79|17459.79|10
1632926600000|2021-09-29 14:43:20|17580.66|17460.66|17581.44|17461.44|17581.44|17461.44|17580.65|17460.65|10
1632926610000|2021-09-29 14:43:30|17581.58|17461.58|17579.16|17459.16|17582|17462|17579.16|17459.16|10
1632926620000|2021-09-29 14:43:40|17579.02|17459.02|17579.95|17459.95|17580.02|17460.02|17579.02|17459.02|10
1632926630000|2021-09-29 14:43:50|17580.13|17460.13|17581.51|17461.51|17581.56|17461.56|17580.13|17460.13|10
1632926640000|2021-09-29 14:44:00|17581.78|17461.78|17583.92|17463.92|17583.92|17463.92|17581.78|17461.78|9
1632926650000|2021-09-29 14:44:10|17584.88|17464.88|17585.77|17465.77|17585.77|17465.77|17584.88|17464.88|8
1632926660000|2021-09-29 14:44:20|17585.73|17465.73|17587.08|17467.08|17587.08|17467.08|17585.19|17465.19|9
1632926670000|2021-09-29 14:44:30|17587.29|17467.29|17590.89|17470.89|17590.89|17470.89|17587.29|17467.29|9
1632926680000|2021-09-29 14:44:40|17590.68|17470.68|17596.61|17476.61|17596.61|17476.61|17590.68|17470.68|10
1632926690000|2021-09-29 14:44:50|17597.51|17477.51|17598.56|17478.56|17598.56|17478.56|17596.22|17476.22|10
1632926700000|2021-09-29 14:45:00|17599.37|17479.37|17600.29|17480.29|17600.29|17480.29|17599.27|17479.27|10
1632926710000|2021-09-29 14:45:10|17600.16|17480.16|17601.42|17481.42|17601.42|17481.42|17600.16|17480.16|10
1632926720000|2021-09-29 14:45:20|17600.61|17480.61|17601.2|17481.2|17601.29|17481.29|17600.61|17480.61|8
1632926730000|2021-09-29 14:45:30|17600.51|17480.51|17596.91|17476.91|17600.51|17480.51|17596.91|17476.91|9
1632926740000|2021-09-29 14:45:40|17596.65|17476.65|17595.75|17475.75|17597.08|17477.08|17595.75|17475.75|10
1632926750000|2021-09-29 14:45:50|17596.79|17476.79|17597.97|17477.97|17597.97|17477.97|17596.59|17476.59|10
1632926760000|2021-09-29 14:46:00|17597.59|17477.59|17598.61|17478.61|17598.61|17478.61|17597.53|17477.53|9
1632926770000|2021-09-29 14:46:10|17598.45|17478.45|17596.89|17476.89|17598.46|17478.46|17596.79|17476.79|9
1632926780000|2021-09-29 14:46:20|17598.18|17478.18|17595.69|17475.69|17598.18|17478.18|17595.69|17475.69|10
1632926790000|2021-09-29 14:46:30|17594.7|17474.7|17593.64|17473.64|17595.14|17475.14|17593.64|17473.64|10
1632926800000|2021-09-29 14:46:40|17593.28|17473.28|17590.83|17470.83|17593.28|17473.28|17590.83|17470.83|8
1632926810000|2021-09-29 14:46:50|17590.85|17470.85|17590.07|17470.07|17590.85|17470.85|17590.07|17470.07|10
1632926820000|2021-09-29 14:47:00|17589.74|17469.74|17585.6|17465.6|17589.74|17469.74|17585.6|17465.6|10
1632926830000|2021-09-29 14:47:10|17585.4|17465.4|17583.62|17463.62|17585.4|17465.4|17583.62|17463.62|9
1632926840000|2021-09-29 14:47:20|17583.55|17463.55|17576.15|17456.15|17583.55|17463.55|17576.15|17456.15|10
1632926850000|2021-09-29 14:47:30|17576.08|17456.08|17575.91|17455.91|17576.23|17456.23|17575.78|17455.78|9
1632926860000|2021-09-29 14:47:40|17577.11|17457.11|17578.34|17458.34|17578.34|17458.34|17576.89|17456.89|9
1632926870000|2021-09-29 14:47:50|17578.28|17458.28|17576.86|17456.86|17578.28|17458.28|17576.86|17456.86|9
1632926880000|2021-09-29 14:48:00|17577.73|17457.73|17581.69|17461.69|17581.69|17461.69|17577.73|17457.73|9
1632926890000|2021-09-29 14:48:10|17581.85|17461.85|17583.48|17463.48|17583.48|17463.48|17581.82|17461.82|9
1632926900000|2021-09-29 14:48:20|17583.7|17463.7|17589.35|17469.35|17589.35|17469.35|17583.7|17463.7|10
1632926910000|2021-09-29 14:48:30|17589.51|17469.51|17594.71|17474.71|17594.71|17474.71|17589.51|17469.51|10
1632926920000|2021-09-29 14:48:40|17594.99|17474.99|17597.92|17477.92|17597.92|17477.92|17594.83|17474.83|9
1632926930000|2021-09-29 14:48:50|17598.45|17478.45|17602.71|17482.71|17603.28|17483.28|17598.45|17478.45|10
1632926940000|2021-09-29 14:49:00|17602.78|17482.78|17601.98|17481.98|17602.87|17482.87|17601.98|17481.98|9
1632926950000|2021-09-29 14:49:10|17601.9|17481.9|17606.05|17486.05|17606.05|17486.05|17601.64|17481.64|10
1632926960000|2021-09-29 14:49:20|17606.99|17486.99|17610.78|17490.78|17610.78|17490.78|17606.99|17486.99|9
1632926970000|2021-09-29 14:49:30|17610.93|17490.93|17612.43|17492.43|17612.43|17492.43|17609.86|17489.86|10
1632926980000|2021-09-29 14:49:40|17612.41|17492.41|17613.21|17493.21|17613.21|17493.21|17611.19|17491.19|10
1632926990000|2021-09-29 14:49:50|17613.33|17493.33|17616.66|17496.66|17617.23|17497.23|17613.33|17493.33|9
1632927000000|2021-09-29 14:50:00|17616.35|17496.35|17614.63|17494.63|17616.35|17496.35|17614.63|17494.63|9
1632927010000|2021-09-29 14:50:10|17614.62|17494.62|17615.9|17495.9|17616.14|17496.14|17614.62|17494.62|9
1632927020000|2021-09-29 14:50:20|17615.8|17495.8|17615.37|17495.37|17615.88|17495.88|17615.33|17495.33|9
1632927030000|2021-09-29 14:50:30|17615.34|17495.34|17617.63|17497.63|17617.79|17497.79|17615.34|17495.34|9
1632927040000|2021-09-29 14:50:40|17617.82|17497.82|17621.86|17501.86|17621.86|17501.86|17617.82|17497.82|10
1632927050000|2021-09-29 14:50:50|17621.89|17501.89|17624.08|17504.08|17624.08|17504.08|17621.89|17501.89|9
1632927060000|2021-09-29 14:51:00|17624.51|17504.51|17626.95|17506.95|17626.95|17506.95|17624.51|17504.51|10
1632927070000|2021-09-29 14:51:10|17628.08|17508.08|17631.31|17511.31|17631.31|17511.31|17628.08|17508.08|9
1632927080000|2021-09-29 14:51:20|17631.54|17511.54|17630.51|17510.51|17632.76|17512.76|17630.07|17510.07|10
1632927090000|2021-09-29 14:51:30|17630.48|17510.48|17628.95|17508.95|17630.96|17510.96|17628.95|17508.95|9
1632927100000|2021-09-29 14:51:40|17628.91|17508.91|17630.67|17510.67|17631.91|17511.91|17628.03|17508.03|10
1632927110000|2021-09-29 14:51:50|17630.84|17510.84|17628.83|17508.83|17630.84|17510.84|17628.83|17508.83|9
1632927120000|2021-09-29 14:52:00|17628.89|17508.89|17627.51|17507.51|17628.89|17508.89|17627.31|17507.31|9
1632927130000|2021-09-29 14:52:10|17627.12|17507.12|17631.9|17511.9|17631.9|17511.9|17627.12|17507.12|10
1632927140000|2021-09-29 14:52:20|17632.21|17512.21|17627.61|17507.61|17632.86|17512.86|17627.61|17507.61|10
1632927150000|2021-09-29 14:52:30|17627.48|17507.48|17625.45|17505.45|17627.53|17507.53|17625.45|17505.45|10
1632927160000|2021-09-29 14:52:40|17625.46|17505.46|17625.62|17505.62|17625.62|17505.62|17624.53|17504.53|10
1632927170000|2021-09-29 14:52:50|17625.93|17505.93|17627.64|17507.64|17627.64|17507.64|17625.93|17505.93|9
1632927180000|2021-09-29 14:53:00|17627.48|17507.48|17629.5|17509.5|17629.94|17509.94|17627.48|17507.48|9
1632927190000|2021-09-29 14:53:10|17629.65|17509.65|17630.19|17510.19|17630.19|17510.19|17629.28|17509.28|10
1632927200000|2021-09-29 14:53:20|17630.42|17510.42|17632.24|17512.24|17632.38|17512.38|17630.42|17510.42|10
1632927210000|2021-09-29 14:53:30|17632.02|17512.02|17633.66|17513.66|17633.79|17513.79|17632.02|17512.02|8
1632927220000|2021-09-29 14:53:40|17633.84|17513.84|17634.78|17514.78|17634.78|17514.78|17633.84|17513.84|9
1632927230000|2021-09-29 14:53:50|17634.87|17514.87|17635.66|17515.66|17635.66|17515.66|17634.66|17514.66|10
1632927240000|2021-09-29 14:54:00|17635.56|17515.56|17636.35|17516.35|17637.47|17517.47|17635.56|17515.56|10
1632927250000|2021-09-29 14:54:10|17636.02|17516.02|17637.21|17517.21|17637.68|17517.68|17636.02|17516.02|8
1632927260000|2021-09-29 14:54:20|17636.7|17516.7|17635.92|17515.92|17636.7|17516.7|17634.76|17514.76|9
1632927270000|2021-09-29 14:54:30|17636.36|17516.36|17637.25|17517.25|17637.64|17517.64|17636.28|17516.28|10
1632927280000|2021-09-29 14:54:40|17637.4|17517.4|17642.16|17522.16|17642.16|17522.16|17636.8|17516.8|10
1632927290000|2021-09-29 14:54:50|17644.11|17524.11|17647.52|17527.52|17647.8|17527.8|17643.92|17523.92|10
1632927300000|2021-09-29 14:55:00|17647.99|17527.99|17647.9|17527.9|17648.02|17528.02|17647.25|17527.25|10
1632927310000|2021-09-29 14:55:10|17647.78|17527.78|17647.53|17527.53|17650.16|17530.16|17647.53|17527.53|10
1632927320000|2021-09-29 14:55:20|17647.4|17527.4|17639.18|17519.18|17647.4|17527.4|17639.18|17519.18|10
1632927330000|2021-09-29 14:55:30|17639.38|17519.38|17633.69|17513.69|17639.38|17519.38|17633.45|17513.45|10
1632927340000|2021-09-29 14:55:40|17634.33|17514.33|17635.62|17515.62|17635.72|17515.72|17634.27|17514.27|10
1632927350000|2021-09-29 14:55:50|17634.8|17514.8|17636.38|17516.38|17636.38|17516.38|17634.8|17514.8|10
1632927360000|2021-09-29 14:56:00|17636.52|17516.52|17637.17|17517.17|17637.17|17517.17|17635.67|17515.67|10
1632927370000|2021-09-29 14:56:10|17637.34|17517.34|17637.36|17517.36|17637.86|17517.86|17636.75|17516.75|9
1632927380000|2021-09-29 14:56:20|17637.25|17517.25|17634.02|17514.02|17637.25|17517.25|17634.02|17514.02|10
1632927390000|2021-09-29 14:56:30|17632.94|17512.94|17631.03|17511.03|17633.45|17513.45|17631.03|17511.03|10
1632927400000|2021-09-29 14:56:40|17631.83|17511.83|17630.86|17510.86|17631.83|17511.83|17629.24|17509.24|9
1632927410000|2021-09-29 14:56:50|17630.83|17510.83|17630.1|17510.1|17630.83|17510.83|17629.65|17509.65|9
1632927420000|2021-09-29 14:57:00|17629.92|17509.92|17627.81|17507.81|17629.95|17509.95|17627.81|17507.81|9
1632927430000|2021-09-29 14:57:10|17627.8|17507.8|17626.56|17506.56|17627.83|17507.83|17626.56|17506.56|9
1632927440000|2021-09-29 14:57:20|17626.49|17506.49|17626.97|17506.97|17626.97|17506.97|17626.28|17506.28|9
1632927450000|2021-09-29 14:57:30|17626.51|17506.51|17627.17|17507.17|17627.32|17507.32|17626.51|17506.51|7
1632927460000|2021-09-29 14:57:40|17627.1|17507.1|17624.05|17504.05|17627.1|17507.1|17624.05|17504.05|10
1632927470000|2021-09-29 14:57:50|17623.05|17503.05|17625.02|17505.02|17625.02|17505.02|17623.05|17503.05|10
1632927480000|2021-09-29 14:58:00|17625.19|17505.19|17627.87|17507.87|17627.87|17507.87|17625.19|17505.19|9
1632927490000|2021-09-29 14:58:10|17628.01|17508.01|17628.61|17508.61|17629.6|17509.6|17627.63|17507.63|10
1632927500000|2021-09-29 14:58:20|17628.44|17508.44|17625.96|17505.96|17628.44|17508.44|17625.96|17505.96|9
1632927510000|2021-09-29 14:58:30|17625.79|17505.79|17625.48|17505.48|17625.79|17505.79|17625.15|17505.15|9
1632927520000|2021-09-29 14:58:40|17625.62|17505.62|17624.47|17504.47|17625.62|17505.62|17623.68|17503.68|10
1632927530000|2021-09-29 14:58:50|17624.22|17504.22|17626.5|17506.5|17626.5|17506.5|17624.05|17504.05|10
1632927540000|2021-09-29 14:59:00|17627.12|17507.12|17627.34|17507.34|17627.57|17507.57|17626.65|17506.65|10
1632927550000|2021-09-29 14:59:10|17627.36|17507.36|17627.71|17507.71|17627.71|17507.71|17627.09|17507.09|9
1632927560000|2021-09-29 14:59:20|17627.8|17507.8|17627.47|17507.47|17628.2|17508.2|17626.52|17506.52|10
1632927570000|2021-09-29 14:59:30|17627.52|17507.52|17629.44|17509.44|17629.44|17509.44|17627.52|17507.52|10
1632927580000|2021-09-29 14:59:40|17628.46|17508.46|17628.45|17508.45|17628.97|17508.97|17628.45|17508.45|7
1632927590000|2021-09-29 14:59:50|17628.01|17508.01|17627.32|17507.32|17628.01|17508.01|17626.58|17506.58|9
1632927600000|2021-09-29 15:00:00|17627.88|17507.88|17636.71|17516.71|17636.71|17516.71|17627.88|17507.88|10
1632927610000|2021-09-29 15:00:10|17636.94|17516.94|17637.93|17517.93|17638.08|17518.08|17636.63|17516.63|10
1632927620000|2021-09-29 15:00:20|17637.87|17517.87|17640.32|17520.32|17640.32|17520.32|17636.34|17516.34|10
1632927630000|2021-09-29 15:00:30|17640.61|17520.61|17644.12|17524.12|17644.59|17524.59|17640.61|17520.61|10
1632927640000|2021-09-29 15:00:40|17643.88|17523.88|17647.34|17527.34|17647.37|17527.37|17643.88|17523.88|10
1632927650000|2021-09-29 15:00:50|17647.6|17527.6|17650.85|17530.85|17650.85|17530.85|17647.6|17527.6|10
1632927660000|2021-09-29 15:01:00|17650.95|17530.95|17651.01|17531.01|17651.56|17531.56|17650.4|17530.4|10
1632927670000|2021-09-29 15:01:10|17650.72|17530.72|17649.65|17529.65|17650.72|17530.72|17649.46|17529.46|10
1632927680000|2021-09-29 15:01:20|17649.44|17529.44|17648.51|17528.51|17649.57|17529.57|17648.51|17528.51|9
1632927690000|2021-09-29 15:01:30|17648.74|17528.74|17649.6|17529.6|17650.46|17530.46|17648.74|17528.74|10
1632927700000|2021-09-29 15:01:40|17649.38|17529.38|17650.85|17530.85|17651.02|17531.02|17649.38|17529.38|9
1632927710000|2021-09-29 15:01:50|17651.11|17531.11|17650.24|17530.24|17651.11|17531.11|17650.08|17530.08|10
1632927720000|2021-09-29 15:02:00|17649.89|17529.89|17649.49|17529.49|17650.23|17530.23|17649.42|17529.42|10
1632927730000|2021-09-29 15:02:10|17649.68|17529.68|17641.82|17521.82|17649.68|17529.68|17641.82|17521.82|9
1632927740000|2021-09-29 15:02:20|17640.3|17520.3|17634.1|17514.1|17640.3|17520.3|17634.1|17514.1|10
1632927750000|2021-09-29 15:02:30|17633.73|17513.73|17629.37|17509.37|17633.73|17513.73|17629.37|17509.37|10
1632927760000|2021-09-29 15:02:40|17629.01|17509.01|17628.61|17508.61|17629.01|17509.01|17628.22|17508.22|10
1632927770000|2021-09-29 15:02:50|17628.51|17508.51|17627.44|17507.44|17628.51|17508.51|17626.72|17506.72|10
1632927780000|2021-09-29 15:03:00|17626.89|17506.89|17626.79|17506.79|17628.33|17508.33|17626.79|17506.79|10
1632927790000|2021-09-29 15:03:10|17627.03|17507.03|17628.03|17508.03|17628.22|17508.22|17627.03|17507.03|10
1632927800000|2021-09-29 15:03:20|17625.6|17505.6|17624.64|17504.64|17626.86|17506.86|17624.64|17504.64|8
1632927810000|2021-09-29 15:03:30|17624.98|17504.98|17628.34|17508.34|17628.34|17508.34|17624.33|17504.33|10
1632927820000|2021-09-29 15:03:40|17628.75|17508.75|17631.7|17511.7|17631.7|17511.7|17628.75|17508.75|10
1632927830000|2021-09-29 15:03:50|17632.77|17512.77|17631.03|17511.03|17632.92|17512.92|17631.03|17511.03|8
1632927840000|2021-09-29 15:04:00|17631.01|17511.01|17637.37|17517.37|17637.37|17517.37|17631.01|17511.01|10
1632927850000|2021-09-29 15:04:10|17639.45|17519.45|17641.66|17521.66|17642.32|17522.32|17639.45|17519.45|10
1632927860000|2021-09-29 15:04:20|17641.62|17521.62|17642.71|17522.71|17642.71|17522.71|17640.2|17520.2|9
1632927870000|2021-09-29 15:04:30|17643.22|17523.22|17646|17526|17646|17526|17643.22|17523.22|10
1632927880000|2021-09-29 15:04:40|17645.57|17525.57|17650.92|17530.92|17650.92|17530.92|17645.57|17525.57|10
1632927890000|2021-09-29 15:04:50|17651.87|17531.87|17653.8|17533.8|17653.8|17533.8|17651.87|17531.87|9
1632927900000|2021-09-29 15:05:00|17654.08|17534.08|17655.07|17535.07|17657.37|17537.37|17654.08|17534.08|9
1632927910000|2021-09-29 15:05:10|17654.91|17534.91|17654.82|17534.82|17655.35|17535.35|17653.73|17533.73|10
1632927920000|2021-09-29 15:05:20|17655|17535|17652.5|17532.5|17655|17535|17652.5|17532.5|10
1632927930000|2021-09-29 15:05:30|17651.8|17531.8|17649.58|17529.58|17651.8|17531.8|17649.32|17529.32|9
1632927940000|2021-09-29 15:05:40|17649.53|17529.53|17651.28|17531.28|17651.28|17531.28|17649.53|17529.53|10
1632927950000|2021-09-29 15:05:50|17651.15|17531.15|17653.76|17533.76|17653.76|17533.76|17651.15|17531.15|10
1632927960000|2021-09-29 15:06:00|17654.11|17534.11|17658.08|17538.08|17658.08|17538.08|17654.06|17534.06|10
1632927970000|2021-09-29 15:06:10|17658.1|17538.1|17660.65|17540.65|17661.38|17541.38|17658.1|17538.1|9
1632927980000|2021-09-29 15:06:20|17661.12|17541.12|17661.55|17541.55|17661.87|17541.87|17660.73|17540.73|10
1632927990000|2021-09-29 15:06:30|17662.23|17542.23|17663.21|17543.21|17664.1|17544.1|17662.23|17542.23|10
1632928000000|2021-09-29 15:06:40|17663.27|17543.27|17662.11|17542.11|17663.45|17543.45|17662.11|17542.11|10
1632928010000|2021-09-29 15:06:50|17662.66|17542.66|17664.12|17544.12|17664.51|17544.51|17662.66|17542.66|9
1632928020000|2021-09-29 15:07:00|17664.22|17544.22|17665.2|17545.2|17665.2|17545.2|17664.17|17544.17|10
1632928030000|2021-09-29 15:07:10|17665.4|17545.4|17666.35|17546.35|17666.53|17546.53|17665.4|17545.4|10
1632928040000|2021-09-29 15:07:20|17666.3|17546.3|17669.67|17549.67|17669.67|17549.67|17666.3|17546.3|9
1632928050000|2021-09-29 15:07:30|17669.55|17549.55|17670.86|17550.86|17671.44|17551.44|17669.55|17549.55|10
1632928060000|2021-09-29 15:07:40|17670.46|17550.46|17670.03|17550.03|17670.64|17550.64|17669.18|17549.18|10
1632928070000|2021-09-29 15:07:50|17669.75|17549.75|17670.27|17550.27|17670.35|17550.35|17669.29|17549.29|10
1632928080000|2021-09-29 15:08:00|17670.78|17550.78|17671.5|17551.5|17671.61|17551.61|17670.62|17550.62|10
1632928090000|2021-09-29 15:08:10|17671.83|17551.83|17668.66|17548.66|17671.86|17551.86|17668.66|17548.66|10
1632928100000|2021-09-29 15:08:20|17668.61|17548.61|17665.03|17545.03|17669.59|17549.59|17664.83|17544.83|10
1632928110000|2021-09-29 15:08:30|17665.09|17545.09|17664.46|17544.46|17665.09|17545.09|17663.61|17543.61|10
1632928120000|2021-09-29 15:08:40|17663.33|17543.33|17659.26|17539.26|17663.33|17543.33|17659.21|17539.21|10
1632928130000|2021-09-29 15:08:50|17659.14|17539.14|17660.39|17540.39|17660.39|17540.39|17658.18|17538.18|10
1632928140000|2021-09-29 15:09:00|17660.68|17540.68|17662.11|17542.11|17662.31|17542.31|17660.68|17540.68|9
1632928150000|2021-09-29 15:09:10|17663.52|17543.52|17665.59|17545.59|17665.91|17545.91|17663.52|17543.52|10
1632928160000|2021-09-29 15:09:20|17667.43|17547.43|17670.18|17550.18|17670.18|17550.18|17667.43|17547.43|10
1632928170000|2021-09-29 15:09:30|17669.12|17549.12|17674.07|17554.07|17674.07|17554.07|17669.12|17549.12|10
1632928180000|2021-09-29 15:09:40|17674.18|17554.18|17671.8|17551.8|17674.34|17554.34|17671.68|17551.68|10
1632928190000|2021-09-29 15:09:50|17672.56|17552.56|17673.47|17553.47|17673.79|17553.79|17672.56|17552.56|9
1632928200000|2021-09-29 15:10:00|17673.45|17553.45|17674.18|17554.18|17674.18|17554.18|17671.9|17551.9|10
1632928210000|2021-09-29 15:10:10|17674.01|17554.01|17672.07|17552.07|17674.2|17554.2|17671.93|17551.93|9
1632928220000|2021-09-29 15:10:20|17671.13|17551.13|17669.66|17549.66|17671.85|17551.85|17669.66|17549.66|10
1632928230000|2021-09-29 15:10:30|17669.73|17549.73|17665|17545|17670.25|17550.25|17664.86|17544.86|10
1632928240000|2021-09-29 15:10:40|17664.97|17544.97|17663.09|17543.09|17664.97|17544.97|17662.28|17542.28|10
1632928250000|2021-09-29 15:10:50|17662.47|17542.47|17662.63|17542.63|17662.63|17542.63|17660.71|17540.71|9
1632928260000|2021-09-29 15:11:00|17662.69|17542.69|17667.77|17547.77|17667.77|17547.77|17662.69|17542.69|9
1632928270000|2021-09-29 15:11:10|17668.47|17548.47|17671.87|17551.87|17671.87|17551.87|17668.47|17548.47|10
1632928280000|2021-09-29 15:11:20|17672.14|17552.14|17673.27|17553.27|17673.33|17553.33|17671.7|17551.7|10
1632928290000|2021-09-29 15:11:30|17673.31|17553.31|17671.41|17551.41|17673.35|17553.35|17671.41|17551.41|9
1632928300000|2021-09-29 15:11:40|17671.25|17551.25|17670.65|17550.65|17671.95|17551.95|17670.65|17550.65|10
1632928310000|2021-09-29 15:11:50|17669.56|17549.56|17667.54|17547.54|17669.56|17549.56|17666.95|17546.95|10
1632928320000|2021-09-29 15:12:00|17666.95|17546.95|17664.53|17544.53|17666.95|17546.95|17664.41|17544.41|10
1632928330000|2021-09-29 15:12:10|17664.62|17544.62|17664.57|17544.57|17664.84|17544.84|17664.47|17544.47|10
1632928340000|2021-09-29 15:12:20|17664.59|17544.59|17660.12|17540.12|17664.61|17544.61|17659.91|17539.91|10
1632928350000|2021-09-29 15:12:30|17660.42|17540.42|17657.45|17537.45|17660.42|17540.42|17657.45|17537.45|10
1632928360000|2021-09-29 15:12:40|17657.42|17537.42|17655.35|17535.35|17657.48|17537.48|17655.2|17535.2|10
1632928370000|2021-09-29 15:12:50|17655.17|17535.17|17655.25|17535.25|17655.79|17535.79|17655.11|17535.11|6
1632928380000|2021-09-29 15:13:00|17655.24|17535.24|17656.95|17536.95|17657.36|17537.36|17655.24|17535.24|9
1632928390000|2021-09-29 15:13:10|17656.93|17536.93|17658.4|17538.4|17658.4|17538.4|17656.93|17536.93|9
1632928400000|2021-09-29 15:13:20|17658.54|17538.54|17656.57|17536.57|17658.69|17538.69|17656.57|17536.57|7
1632928410000|2021-09-29 15:13:30|17655.69|17535.69|17653.92|17533.92|17655.69|17535.69|17653.92|17533.92|9
1632928420000|2021-09-29 15:13:40|17653.87|17533.87|17653.1|17533.1|17653.87|17533.87|17652.51|17532.51|9
1632928430000|2021-09-29 15:13:50|17653.18|17533.18|17655.52|17535.52|17655.52|17535.52|17653.18|17533.18|9
1632928440000|2021-09-29 15:14:00|17655.82|17535.82|17655.71|17535.71|17655.99|17535.99|17654.87|17534.87|9
1632928450000|2021-09-29 15:14:10|17655.96|17535.96|17657.76|17537.76|17658.37|17538.37|17655.96|17535.96|9
1632928460000|2021-09-29 15:14:20|17657.66|17537.66|17656.03|17536.03|17657.74|17537.74|17655.78|17535.78|8
1632928470000|2021-09-29 15:14:30|17656.09|17536.09|17657.42|17537.42|17657.42|17537.42|17656.09|17536.09|9
1632928480000|2021-09-29 15:14:40|17657.11|17537.11|17656.22|17536.22|17657.11|17537.11|17656.22|17536.22|10
1632928490000|2021-09-29 15:14:50|17655.9|17535.9|17658.13|17538.13|17658.13|17538.13|17655.16|17535.16|10
1632928500000|2021-09-29 15:15:00|17658.69|17538.69|17658.86|17538.86|17659.06|17539.06|17658.63|17538.63|9
1632928510000|2021-09-29 15:15:10|17658.88|17538.88|17659.42|17539.42|17660.59|17540.59|17658.88|17538.88|10
1632928520000|2021-09-29 15:15:20|17659.15|17539.15|17658.76|17538.76|17659.15|17539.15|17658.39|17538.39|9
1632928530000|2021-09-29 15:15:30|17658.62|17538.62|17658.46|17538.46|17658.62|17538.62|17657.26|17537.26|8
1632928540000|2021-09-29 15:15:40|17658.47|17538.47|17656.87|17536.87|17658.47|17538.47|17656.87|17536.87|8
1632928550000|2021-09-29 15:15:50|17656.91|17536.91|17656.11|17536.11|17656.91|17536.91|17656.06|17536.06|8
1632928560000|2021-09-29 15:16:00|17654.99|17534.99|17653.66|17533.66|17654.99|17534.99|17653.61|17533.61|9
1632928570000|2021-09-29 15:16:10|17653.89|17533.89|17654.72|17534.72|17654.72|17534.72|17653.25|17533.25|6
1632928580000|2021-09-29 15:16:20|17654.68|17534.68|17653.97|17533.97|17654.68|17534.68|17653.94|17533.94|9
1632928590000|2021-09-29 15:16:30|17653.68|17533.68|17652.66|17532.66|17653.81|17533.81|17652.64|17532.64|10
1632928600000|2021-09-29 15:16:40|17652.68|17532.68|17651.77|17531.77|17653.19|17533.19|17651.77|17531.77|9
1632928610000|2021-09-29 15:16:50|17649.51|17529.51|17646.04|17526.04|17649.51|17529.51|17645.26|17525.26|10
1632928620000|2021-09-29 15:17:00|17646.09|17526.09|17646.46|17526.46|17646.49|17526.49|17645.66|17525.66|10
1632928630000|2021-09-29 15:17:10|17646.31|17526.31|17646.91|17526.91|17646.91|17526.91|17646|17526|10
1632928640000|2021-09-29 15:17:20|17646.94|17526.94|17646.25|17526.25|17646.96|17526.96|17646.25|17526.25|9
1632928650000|2021-09-29 15:17:30|17646.03|17526.03|17643.19|17523.19|17646.66|17526.66|17643.19|17523.19|10
1632928660000|2021-09-29 15:17:40|17642.68|17522.68|17637.44|17517.44|17642.68|17522.68|17637.44|17517.44|9
1632928670000|2021-09-29 15:17:50|17637.43|17517.43|17632.9|17512.9|17637.43|17517.43|17632.9|17512.9|10
1632928680000|2021-09-29 15:18:00|17632.72|17512.72|17633.14|17513.14|17633.22|17513.22|17631.43|17511.43|10
1632928690000|2021-09-29 15:18:10|17633.07|17513.07|17632.82|17512.82|17633.91|17513.91|17632.82|17512.82|10
1632928700000|2021-09-29 15:18:20|17632.83|17512.83|17633.36|17513.36|17633.36|17513.36|17632.15|17512.15|9
1632928710000|2021-09-29 15:18:30|17632.09|17512.09|17633.33|17513.33|17633.33|17513.33|17631.84|17511.84|9
1632928720000|2021-09-29 15:18:40|17633.54|17513.54|17629.46|17509.46|17633.54|17513.54|17629.46|17509.46|10
1632928730000|2021-09-29 15:18:50|17629.2|17509.2|17628.45|17508.45|17629.2|17509.2|17628.45|17508.45|9
1632928740000|2021-09-29 15:19:00|17628.65|17508.65|17629.54|17509.54|17629.87|17509.87|17628.65|17508.65|10
1632928750000|2021-09-29 15:19:10|17629.02|17509.02|17631.63|17511.63|17631.66|17511.66|17629.02|17509.02|10
1632928760000|2021-09-29 15:19:20|17631.54|17511.54|17632.09|17512.09|17632.34|17512.34|17630.12|17510.12|9
1632928770000|2021-09-29 15:19:30|17632.42|17512.42|17632.5|17512.5|17632.97|17512.97|17632.42|17512.42|10
1632928780000|2021-09-29 15:19:40|17632.42|17512.42|17634.11|17514.11|17634.25|17514.25|17632.3|17512.3|10
1632928790000|2021-09-29 15:19:50|17634.02|17514.02|17633.25|17513.25|17634.02|17514.02|17633.06|17513.06|9
1632928800000|2021-09-29 15:20:00|17633.29|17513.29|17635.35|17515.35|17635.35|17515.35|17633.01|17513.01|10
1632928810000|2021-09-29 15:20:10|17635.42|17515.42|17635.69|17515.69|17635.69|17515.69|17634.54|17514.54|9
1632928820000|2021-09-29 15:20:20|17635.85|17515.85|17636.31|17516.31|17637.37|17517.37|17635.85|17515.85|9
1632928830000|2021-09-29 15:20:30|17636.41|17516.41|17635.97|17515.97|17636.53|17516.53|17635.81|17515.81|10
1632928840000|2021-09-29 15:20:40|17635.8|17515.8|17638.2|17518.2|17638.28|17518.28|17635.8|17515.8|8
1632928850000|2021-09-29 15:20:50|17638.38|17518.38|17637.1|17517.1|17638.41|17518.41|17637.1|17517.1|8
1632928860000|2021-09-29 15:21:00|17634.63|17514.63|17631.6|17511.6|17634.63|17514.63|17631.6|17511.6|10
1632928870000|2021-09-29 15:21:10|17631.02|17511.02|17630|17510|17631.02|17511.02|17630|17510|10
1632928880000|2021-09-29 15:21:20|17630.1|17510.1|17629.34|17509.34|17630.11|17510.11|17629.31|17509.31|10
1632928890000|2021-09-29 15:21:30|17629.26|17509.26|17626.63|17506.63|17629.26|17509.26|17626.63|17506.63|10
1632928900000|2021-09-29 15:21:40|17626.44|17506.44|17625.36|17505.36|17626.54|17506.54|17625.36|17505.36|9
1632928910000|2021-09-29 15:21:50|17625.24|17505.24|17625.39|17505.39|17626.03|17506.03|17625.24|17505.24|10
1632928920000|2021-09-29 15:22:00|17625.47|17505.47|17624.84|17504.84|17627.01|17507.01|17624.84|17504.84|10
1632928930000|2021-09-29 15:22:10|17622.31|17502.31|17618.98|17498.98|17622.95|17502.95|17618.98|17498.98|9
1632928940000|2021-09-29 15:22:20|17618.85|17498.85|17617.43|17497.43|17618.85|17498.85|17617.43|17497.43|9
1632928950000|2021-09-29 15:22:30|17616.77|17496.77|17613.17|17493.17|17617.61|17497.61|17613.17|17493.17|10
1632928960000|2021-09-29 15:22:40|17612.63|17492.63|17609.53|17489.53|17612.63|17492.63|17609.44|17489.44|10
1632928970000|2021-09-29 15:22:50|17609.45|17489.45|17609.72|17489.72|17610.32|17490.32|17609.45|17489.45|10
1632928980000|2021-09-29 15:23:00|17609.32|17489.32|17608.19|17488.19|17609.36|17489.36|17608.19|17488.19|10
1632928990000|2021-09-29 15:23:10|17608.23|17488.23|17607.78|17487.78|17608.68|17488.68|17607.73|17487.73|10
1632929000000|2021-09-29 15:23:20|17607|17487|17604.57|17484.57|17607.54|17487.54|17604.5|17484.5|9
1632929010000|2021-09-29 15:23:30|17604.29|17484.29|17599.86|17479.86|17604.29|17484.29|17599.65|17479.65|9
1632929020000|2021-09-29 15:23:40|17599.1|17479.1|17598.49|17478.49|17599.39|17479.39|17598.19|17478.19|10
1632929030000|2021-09-29 15:23:50|17598.34|17478.34|17599.81|17479.81|17599.82|17479.82|17598.34|17478.34|8
1632929040000|2021-09-29 15:24:00|17600.04|17480.04|17603.8|17483.8|17603.8|17483.8|17600.04|17480.04|10
1632929050000|2021-09-29 15:24:10|17604.54|17484.54|17605.31|17485.31|17605.31|17485.31|17604.54|17484.54|9
1632929060000|2021-09-29 15:24:20|17605.23|17485.23|17607.22|17487.22|17607.22|17487.22|17604.91|17484.91|9
1632929070000|2021-09-29 15:24:30|17607.35|17487.35|17608.31|17488.31|17608.36|17488.36|17607.35|17487.35|9
1632929080000|2021-09-29 15:24:40|17608.58|17488.58|17610.03|17490.03|17610.2|17490.2|17608.58|17488.58|10
1632929090000|2021-09-29 15:24:50|17609.57|17489.57|17607.73|17487.73|17609.57|17489.57|17607.73|17487.73|10
1632929100000|2021-09-29 15:25:00|17607.28|17487.28|17606.05|17486.05|17607.28|17487.28|17605.65|17485.65|9
1632929110000|2021-09-29 15:25:10|17606.04|17486.04|17604.16|17484.16|17606.09|17486.09|17603.77|17483.77|9
1632929120000|2021-09-29 15:25:20|17603.48|17483.48|17601.82|17481.82|17603.48|17483.48|17601.82|17481.82|9
1632929130000|2021-09-29 15:25:30|17601.76|17481.76|17595.32|17475.32|17601.76|17481.76|17595.32|17475.32|10
1632929140000|2021-09-29 15:25:40|17595.03|17475.03|17594.09|17474.09|17595.03|17475.03|17593.22|17473.22|10
1632929150000|2021-09-29 15:25:50|17594.27|17474.27|17591.85|17471.85|17594.28|17474.28|17591.85|17471.85|10
1632929160000|2021-09-29 15:26:00|17591.57|17471.57|17590.79|17470.79|17591.57|17471.57|17589.98|17469.98|10
1632929170000|2021-09-29 15:26:10|17591.63|17471.63|17594.48|17474.48|17594.56|17474.56|17591.63|17471.63|10
1632929180000|2021-09-29 15:26:20|17594.79|17474.79|17592.96|17472.96|17594.79|17474.79|17592.96|17472.96|10
1632929190000|2021-09-29 15:26:30|17593|17473|17594.38|17474.38|17594.69|17474.69|17592.42|17472.42|9
1632929200000|2021-09-29 15:26:40|17595.04|17475.04|17596.41|17476.41|17596.94|17476.94|17595.04|17475.04|10
1632929210000|2021-09-29 15:26:50|17597.7|17477.7|17598.56|17478.56|17598.56|17478.56|17597.45|17477.45|10
1632929220000|2021-09-29 15:27:00|17598.45|17478.45|17602.19|17482.19|17602.19|17482.19|17598.45|17478.45|10
1632929230000|2021-09-29 15:27:10|17602.39|17482.39|17602.52|17482.52|17603.64|17483.64|17602.39|17482.39|9
1632929240000|2021-09-29 15:27:20|17602.47|17482.47|17599.33|17479.33|17602.59|17482.59|17599.3|17479.3|10
1632929250000|2021-09-29 15:27:30|17598.33|17478.33|17591.91|17471.91|17598.33|17478.33|17591.91|17471.91|10
1632929260000|2021-09-29 15:27:40|17591.47|17471.47|17590.76|17470.76|17591.47|17471.47|17590.18|17470.18|10
1632929270000|2021-09-29 15:27:50|17590.73|17470.73|17590.14|17470.14|17590.92|17470.92|17589.85|17469.85|9
1632929280000|2021-09-29 15:28:00|17590.09|17470.09|17590.57|17470.57|17591.03|17471.03|17589.22|17469.22|10
1632929290000|2021-09-29 15:28:10|17590.87|17470.87|17592.71|17472.71|17593.11|17473.11|17590.87|17470.87|10
1632929300000|2021-09-29 15:28:20|17593.24|17473.24|17592.12|17472.12|17594.1|17474.1|17592.12|17472.12|10
1632929310000|2021-09-29 15:28:30|17592.09|17472.09|17591.52|17471.52|17592.09|17472.09|17591.21|17471.21|9
1632929320000|2021-09-29 15:28:40|17591.42|17471.42|17592.52|17472.52|17592.52|17472.52|17591.3|17471.3|9
1632929330000|2021-09-29 15:28:50|17592.67|17472.67|17592.83|17472.83|17593.71|17473.71|17592.61|17472.61|9
1632929340000|2021-09-29 15:29:00|17593.16|17473.16|17594.11|17474.11|17594.34|17474.34|17593.05|17473.05|10
1632929350000|2021-09-29 15:29:10|17593.99|17473.99|17591.83|17471.83|17593.99|17473.99|17591.7|17471.7|7
1632929360000|2021-09-29 15:29:20|17591.91|17471.91|17587.03|17467.03|17591.91|17471.91|17586.47|17466.47|10
1632929370000|2021-09-29 15:29:30|17586.02|17466.02|17585.73|17465.73|17586.02|17466.02|17584.75|17464.75|10
1632929380000|2021-09-29 15:29:40|17585.98|17465.98|17588.76|17468.76|17588.76|17468.76|17585.98|17465.98|9
1632929390000|2021-09-29 15:29:50|17589.34|17469.34|17589.41|17469.41|17589.74|17469.74|17588.79|17468.79|10
1632929400000|2021-09-29 15:30:00|17589.49|17469.49|17590.8|17470.8|17590.8|17470.8|17589.24|17469.24|10
1632929410000|2021-09-29 15:30:10|17590.78|17470.78|17589.03|17469.03|17592.27|17472.27|17589.03|17469.03|10
1632929420000|2021-09-29 15:30:20|17588.63|17468.63|17583.24|17463.24|17588.63|17468.63|17583.24|17463.24|9
1632929430000|2021-09-29 15:30:30|17583.49|17463.49|17577.89|17457.89|17583.72|17463.72|17577.64|17457.64|10
1632929440000|2021-09-29 15:30:40|17578.1|17458.1|17577.77|17457.77|17578.54|17458.54|17577.53|17457.53|10
1632929450000|2021-09-29 15:30:50|17577.25|17457.25|17573.96|17453.96|17577.25|17457.25|17573.96|17453.96|10
1632929460000|2021-09-29 15:31:00|17573.16|17453.16|17571.77|17451.77|17573.54|17453.54|17571.77|17451.77|10
1632929470000|2021-09-29 15:31:10|17572.37|17452.37|17570.79|17450.79|17572.37|17452.37|17570.13|17450.13|9
1632929480000|2021-09-29 15:31:20|17570.71|17450.71|17568.25|17448.25|17570.75|17450.75|17567.13|17447.13|10
1632929490000|2021-09-29 15:31:30|17566.38|17446.38|17565.03|17445.03|17566.38|17446.38|17565.03|17445.03|10
1632929500000|2021-09-29 15:31:40|17564.05|17444.05|17560.89|17440.89|17564.05|17444.05|17560.64|17440.64|10
1632929510000|2021-09-29 15:31:50|17560.72|17440.72|17557.71|17437.71|17560.72|17440.72|17557.26|17437.26|10
1632929520000|2021-09-29 15:32:00|17557.31|17437.31|17555.29|17435.29|17557.97|17437.97|17555.29|17435.29|10
1632929530000|2021-09-29 15:32:10|17554.37|17434.37|17553.02|17433.02|17555.5|17435.5|17553.02|17433.02|10
1632929540000|2021-09-29 15:32:20|17552.03|17432.03|17550.44|17430.44|17552.29|17432.29|17549.75|17429.75|10
1632929550000|2021-09-29 15:32:30|17550.39|17430.39|17547.3|17427.3|17551.15|17431.15|17547.3|17427.3|10
1632929560000|2021-09-29 15:32:40|17546.87|17426.87|17544.45|17424.45|17547.47|17427.47|17544.45|17424.45|10
1632929570000|2021-09-29 15:32:50|17544.42|17424.42|17537|17417|17544.42|17424.42|17537|17417|10
1632929580000|2021-09-29 15:33:00|17535.91|17415.91|17528.61|17408.61|17535.91|17415.91|17528.61|17408.61|10
1632929590000|2021-09-29 15:33:10|17528.88|17408.88|17529.4|17409.4|17529.4|17409.4|17528.69|17408.69|10
1632929600000|2021-09-29 15:33:20|17529.37|17409.37|17529.12|17409.12|17529.55|17409.55|17528.49|17408.49|10
1632929610000|2021-09-29 15:33:30|17528.47|17408.47|17530.48|17410.48|17530.52|17410.52|17528.47|17408.47|10
1632929620000|2021-09-29 15:33:40|17530.39|17410.39|17530.61|17410.61|17531.4|17411.4|17529.93|17409.93|10
1632929630000|2021-09-29 15:33:50|17530.49|17410.49|17531.57|17411.57|17531.57|17411.57|17529.47|17409.47|10
1632929640000|2021-09-29 15:34:00|17532.21|17412.21|17533.37|17413.37|17533.47|17413.47|17532.21|17412.21|10
1632929650000|2021-09-29 15:34:10|17533.16|17413.16|17532.52|17412.52|17535.08|17415.08|17532.52|17412.52|10
1632929660000|2021-09-29 15:34:20|17532.43|17412.43|17517.66|17397.66|17532.43|17412.43|17517.66|17397.66|10
1632929670000|2021-09-29 15:34:30|17517.39|17397.39|17513.17|17393.17|17518.18|17398.18|17513.17|17393.17|10
1632929680000|2021-09-29 15:34:40|17512.07|17392.07|17506.24|17386.24|17513.86|17393.86|17506.24|17386.24|10
1632929690000|2021-09-29 15:34:50|17506.11|17386.11|17504.51|17384.51|17506.11|17386.11|17504.51|17384.51|10
1632929700000|2021-09-29 15:35:00|17504.38|17384.38|17497.78|17377.78|17504.38|17384.38|17497.78|17377.78|10
1632929710000|2021-09-29 15:35:10|17496.81|17376.81|17490.58|17370.58|17496.81|17376.81|17490.45|17370.45|10
1632929720000|2021-09-29 15:35:20|17489.87|17369.87|17490.1|17370.1|17490.1|17370.1|17488.15|17368.15|10
1632929730000|2021-09-29 15:35:30|17489.92|17369.92|17490.73|17370.73|17491.75|17371.75|17489.92|17369.92|10
1632929740000|2021-09-29 15:35:40|17490.7|17370.7|17494.25|17374.25|17494.89|17374.89|17490.7|17370.7|10
1632929750000|2021-09-29 15:35:50|17494.15|17374.15|17500.65|17380.65|17500.65|17380.65|17494.15|17374.15|9
1632929760000|2021-09-29 15:36:00|17501.31|17381.31|17499.74|17379.74|17501.77|17381.77|17499.74|17379.74|10
1632929770000|2021-09-29 15:36:10|17499.55|17379.55|17499.42|17379.42|17499.69|17379.69|17498.78|17378.78|10
1632929780000|2021-09-29 15:36:20|17499.06|17379.06|17495.81|17375.81|17499.26|17379.26|17495.81|17375.81|10
1632929790000|2021-09-29 15:36:30|17495.26|17375.26|17495.02|17375.02|17495.26|17375.26|17493.25|17373.25|10
1632929800000|2021-09-29 15:36:40|17494.41|17374.41|17494.37|17374.37|17494.85|17374.85|17494.1|17374.1|10
1632929810000|2021-09-29 15:36:50|17494.42|17374.42|17493.89|17373.89|17495.35|17375.35|17493.89|17373.89|10
1632929820000|2021-09-29 15:37:00|17494.92|17374.92|17494.95|17374.95|17495.16|17375.16|17494.3|17374.3|10
1632929830000|2021-09-29 15:37:10|17494.2|17374.2|17493.01|17373.01|17496.53|17376.53|17493.01|17373.01|10
1632929840000|2021-09-29 15:37:20|17492.41|17372.41|17486.13|17366.13|17492.41|17372.41|17485.46|17365.46|10
1632929850000|2021-09-29 15:37:30|17485.01|17365.01|17472.94|17352.94|17485.01|17365.01|17472.94|17352.94|10
1632929860000|2021-09-29 15:37:40|17472.3|17352.3|17472.67|17352.67|17473.25|17353.25|17470.68|17350.68|10
1632929870000|2021-09-29 15:37:50|17472.93|17352.93|17470.62|17350.62|17473.43|17353.43|17469.94|17349.94|10
1632929880000|2021-09-29 15:38:00|17471.23|17351.23|17470.57|17350.57|17472.81|17352.81|17470.57|17350.57|10
1632929890000|2021-09-29 15:38:10|17470.84|17350.84|17467.95|17347.95|17471.94|17351.94|17467.95|17347.95|9
1632929900000|2021-09-29 15:38:20|17468.14|17348.14|17463.21|17343.21|17468.14|17348.14|17463.21|17343.21|10
1632929910000|2021-09-29 15:38:30|17462.93|17342.93|17457.09|17337.09|17462.93|17342.93|17457.09|17337.09|10
1632929920000|2021-09-29 15:38:40|17456.87|17336.87|17448.94|17328.94|17456.87|17336.87|17448.94|17328.94|10
1632929930000|2021-09-29 15:38:50|17447.61|17327.61|17444.65|17324.65|17448.14|17328.14|17444.31|17324.31|10
1632929940000|2021-09-29 15:39:00|17443.13|17323.13|17439.7|17319.7|17445.82|17325.82|17439.7|17319.7|10
1632929950000|2021-09-29 15:39:10|17436.96|17316.96|17437.92|17317.92|17437.92|17317.92|17434.22|17314.22|10
1632929960000|2021-09-29 15:39:20|17439.86|17319.86|17440.03|17320.03|17441.71|17321.71|17439.56|17319.56|9
1632929970000|2021-09-29 15:39:30|17440.51|17320.51|17439.86|17319.86|17440.91|17320.91|17439.55|17319.55|10
1632929980000|2021-09-29 15:39:40|17440.27|17320.27|17438.18|17318.18|17440.66|17320.66|17438.18|17318.18|10
1632929990000|2021-09-29 15:39:50|17438.41|17318.41|17424.24|17304.24|17438.41|17318.41|17423|17303|10
1632930000000|2021-09-29 15:40:00|17421.83|17301.83|17418.4|17298.4|17421.83|17301.83|17418.4|17298.4|10
1632930010000|2021-09-29 15:40:10|17416.19|17296.19|17404.02|17284.02|17416.19|17296.19|17404.02|17284.02|10
1632930020000|2021-09-29 15:40:20|17396.58|17276.58|17380.83|17260.83|17396.58|17276.58|17380.83|17260.83|10
1632930030000|2021-09-29 15:40:30|17377.84|17257.84|17367.6|17247.6|17377.84|17257.84|17367.6|17247.6|10
1632930040000|2021-09-29 15:40:40|17367.39|17247.39|17343.62|17223.62|17367.39|17247.39|17343.62|17223.62|10
1632930050000|2021-09-29 15:40:50|17340.09|17220.09|17339.23|17219.23|17340.1|17220.1|17338.74|17218.74|10
1632930060000|2021-09-29 15:41:00|17338.41|17218.41|17352.26|17232.26|17352.26|17232.26|17338.41|17218.41|10
1632930070000|2021-09-29 15:41:10|17355.63|17235.63|17362.86|17242.86|17362.86|17242.86|17355.63|17235.63|10
1632930080000|2021-09-29 15:41:20|17362.05|17242.05|17368.56|17248.56|17368.56|17248.56|17362.05|17242.05|10
1632930090000|2021-09-29 15:41:30|17373.1|17253.1|17381.35|17261.35|17381.35|17261.35|17372.74|17252.74|10
1632930100000|2021-09-29 15:41:40|17381.05|17261.05|17373.66|17253.66|17382.67|17262.67|17373.28|17253.28|10
1632930110000|2021-09-29 15:41:50|17373|17253|17373.97|17253.97|17374.06|17254.06|17371.08|17251.08|10
1632930120000|2021-09-29 15:42:00|17373.73|17253.73|17373.5|17253.5|17374.69|17254.69|17372.05|17252.05|10
1632930130000|2021-09-29 15:42:10|17373.7|17253.7|17372.24|17252.24|17373.91|17253.91|17372.03|17252.03|10
1632930140000|2021-09-29 15:42:20|17375.79|17255.79|17373.96|17253.96|17376.06|17256.06|17373.96|17253.96|10
1632930150000|2021-09-29 15:42:30|17374.05|17254.05|17377.44|17257.44|17377.44|17257.44|17373.19|17253.19|10
1632930160000|2021-09-29 15:42:40|17377.94|17257.94|17386.77|17266.77|17386.77|17266.77|17377.94|17257.94|10
1632930170000|2021-09-29 15:42:50|17387.75|17267.75|17393.16|17273.16|17393.86|17273.86|17387.75|17267.75|10
1632930180000|2021-09-29 15:43:00|17393.92|17273.92|17398.14|17278.14|17398.14|17278.14|17393.92|17273.92|10
1632930190000|2021-09-29 15:43:10|17398.32|17278.32|17399.47|17279.47|17399.47|17279.47|17397.26|17277.26|10
1632930200000|2021-09-29 15:43:20|17400.54|17280.54|17403.83|17283.83|17403.83|17283.83|17400.54|17280.54|10
1632930210000|2021-09-29 15:43:30|17403.99|17283.99|17404.52|17284.52|17405.72|17285.72|17403.99|17283.99|10
1632930220000|2021-09-29 15:43:40|17404.46|17284.46|17398.27|17278.27|17404.46|17284.46|17398.27|17278.27|10
1632930230000|2021-09-29 15:43:50|17398.31|17278.31|17393.85|17273.85|17398.34|17278.34|17393.85|17273.85|10
1632930240000|2021-09-29 15:44:00|17393.63|17273.63|17395.17|17275.17|17395.17|17275.17|17391.79|17271.79|10
1632930250000|2021-09-29 15:44:10|17395.98|17275.98|17398.62|17278.62|17398.62|17278.62|17395.98|17275.98|10
1632930260000|2021-09-29 15:44:20|17398.8|17278.8|17399.49|17279.49|17400.29|17280.29|17398.8|17278.8|10
1632930270000|2021-09-29 15:44:30|17399.11|17279.11|17397.62|17277.62|17399.11|17279.11|17397.62|17277.62|10
1632930280000|2021-09-29 15:44:40|17397.78|17277.78|17398.75|17278.75|17398.9|17278.9|17397.62|17277.62|10
1632930290000|2021-09-29 15:44:50|17398.76|17278.76|17400.21|17280.21|17400.85|17280.85|17398.76|17278.76|10
1632930300000|2021-09-29 15:45:00|17400.5|17280.5|17402.61|17282.61|17402.87|17282.87|17400.18|17280.18|9
1632930310000|2021-09-29 15:45:10|17402.71|17282.71|17401.88|17281.88|17403.37|17283.37|17401.88|17281.88|10
1632930320000|2021-09-29 15:45:20|17401.32|17281.32|17398.08|17278.08|17401.32|17281.32|17397.97|17277.97|10
1632930330000|2021-09-29 15:45:30|17398.35|17278.35|17397.15|17277.15|17398.35|17278.35|17395.64|17275.64|10
1632930340000|2021-09-29 15:45:40|17396.62|17276.62|17398.63|17278.63|17399.22|17279.22|17396.62|17276.62|10
1632930350000|2021-09-29 15:45:50|17398.11|17278.11|17395.13|17275.13|17398.29|17278.29|17395.13|17275.13|10
1632930360000|2021-09-29 15:46:00|17395.19|17275.19|17393.61|17273.61|17395.58|17275.58|17393.61|17273.61|10
1632930370000|2021-09-29 15:46:10|17392.09|17272.09|17387.37|17267.37|17392.09|17272.09|17387.26|17267.26|10
1632930380000|2021-09-29 15:46:20|17387.16|17267.16|17381.94|17261.94|17387.16|17267.16|17381.94|17261.94|10
1632930390000|2021-09-29 15:46:30|17380.61|17260.61|17373.96|17253.96|17380.61|17260.61|17373.96|17253.96|10
1632930400000|2021-09-29 15:46:40|17373.23|17253.23|17369.91|17249.91|17374.02|17254.02|17369.91|17249.91|10
1632930410000|2021-09-29 15:46:50|17368.42|17248.42|17366.06|17246.06|17368.42|17248.42|17365.96|17245.96|10
1632930420000|2021-09-29 15:47:00|17366.52|17246.52|17365.89|17245.89|17367.25|17247.25|17364.83|17244.83|10
1632930430000|2021-09-29 15:47:10|17367.01|17247.01|17370.67|17250.67|17370.67|17250.67|17367.01|17247.01|10
1632930440000|2021-09-29 15:47:20|17373.71|17253.71|17379.19|17259.19|17379.25|17259.25|17373.71|17253.71|9
1632930450000|2021-09-29 15:47:30|17379.5|17259.5|17381.75|17261.75|17382.29|17262.29|17379.5|17259.5|10
1632930460000|2021-09-29 15:47:40|17381.54|17261.54|17381.24|17261.24|17382.66|17262.66|17381.24|17261.24|9
1632930470000|2021-09-29 15:47:50|17381.38|17261.38|17380.93|17260.93|17381.39|17261.39|17379.85|17259.85|10
1632930480000|2021-09-29 15:48:00|17380.96|17260.96|17380.37|17260.37|17381.56|17261.56|17379.87|17259.87|10
1632930490000|2021-09-29 15:48:10|17380.47|17260.47|17379.97|17259.97|17380.47|17260.47|17379.29|17259.29|9
1632930500000|2021-09-29 15:48:20|17380.41|17260.41|17381.05|17261.05|17381.9|17261.9|17380.41|17260.41|9
1632930510000|2021-09-29 15:48:30|17380.94|17260.94|17380.82|17260.82|17380.94|17260.94|17380.3|17260.3|10
1632930520000|2021-09-29 15:48:40|17381.15|17261.15|17376.85|17256.85|17381.36|17261.36|17376.85|17256.85|10
1632930530000|2021-09-29 15:48:50|17376.1|17256.1|17372.78|17252.78|17376.26|17256.26|17372.78|17252.78|10
1632930540000|2021-09-29 15:49:00|17372.33|17252.33|17370.39|17250.39|17372.33|17252.33|17370.39|17250.39|10
1632930550000|2021-09-29 15:49:10|17370.86|17250.86|17371.58|17251.58|17372.26|17252.26|17370.67|17250.67|10
1632930560000|2021-09-29 15:49:20|17372.54|17252.54|17377.38|17257.38|17377.38|17257.38|17372.54|17252.54|9
1632930570000|2021-09-29 15:49:30|17377.99|17257.99|17383.21|17263.21|17383.21|17263.21|17377.99|17257.99|10
1632930580000|2021-09-29 15:49:40|17383.27|17263.27|17381.92|17261.92|17383.33|17263.33|17381.92|17261.92|10
1632930590000|2021-09-29 15:49:50|17381.76|17261.76|17378.95|17258.95|17382.31|17262.31|17377.93|17257.93|10
1632930600000|2021-09-29 15:50:00|17378.83|17258.83|17377.44|17257.44|17378.83|17258.83|17376.94|17256.94|10
1632930610000|2021-09-29 15:50:10|17377.83|17257.83|17377.92|17257.92|17377.92|17257.92|17377.47|17257.47|9
1632930620000|2021-09-29 15:50:20|17377.72|17257.72|17386.6|17266.6|17386.6|17266.6|17377.72|17257.72|10
1632930630000|2021-09-29 15:50:30|17387.73|17267.73|17387.44|17267.44|17388.86|17268.86|17386.81|17266.81|9
1632930640000|2021-09-29 15:50:40|17387.34|17267.34|17389.29|17269.29|17389.4|17269.4|17386.28|17266.28|10
1632930650000|2021-09-29 15:50:50|17389.19|17269.19|17389.64|17269.64|17390.02|17270.02|17389.19|17269.19|9
1632930660000|2021-09-29 15:51:00|17389.53|17269.53|17388.97|17268.97|17390|17270|17388.92|17268.92|10
1632930670000|2021-09-29 15:51:10|17389.75|17269.75|17389.08|17269.08|17390.84|17270.84|17389.08|17269.08|10
1632930680000|2021-09-29 15:51:20|17388.26|17268.26|17387.44|17267.44|17388.82|17268.82|17387.44|17267.44|10
1632930690000|2021-09-29 15:51:30|17387.39|17267.39|17384.78|17264.78|17387.39|17267.39|17384.78|17264.78|9
1632930700000|2021-09-29 15:51:40|17384.54|17264.54|17383.04|17263.04|17384.54|17264.54|17382.04|17262.04|10
1632930710000|2021-09-29 15:51:50|17383.9|17263.9|17386.73|17266.73|17386.82|17266.82|17383.9|17263.9|10
1632930720000|2021-09-29 15:52:00|17386.59|17266.59|17386.33|17266.33|17387.72|17267.72|17386.33|17266.33|10
1632930730000|2021-09-29 15:52:10|17386.42|17266.42|17387.98|17267.98|17387.98|17267.98|17386.42|17266.42|10
1632930740000|2021-09-29 15:52:20|17387.99|17267.99|17387.88|17267.88|17388.37|17268.37|17387.75|17267.75|9
1632930750000|2021-09-29 15:52:30|17388.27|17268.27|17386.29|17266.29|17388.27|17268.27|17385.93|17265.93|8
1632930760000|2021-09-29 15:52:40|17383.85|17263.85|17379.36|17259.36|17383.85|17263.85|17379.36|17259.36|9
1632930770000|2021-09-29 15:52:50|17378.76|17258.76|17371.61|17251.61|17378.76|17258.76|17371.61|17251.61|10
1632930780000|2021-09-29 15:53:00|17370.37|17250.37|17365.07|17245.07|17370.37|17250.37|17364.63|17244.63|10
1632930790000|2021-09-29 15:53:10|17364.92|17244.92|17362.16|17242.16|17365.07|17245.07|17362.16|17242.16|9
1632930800000|2021-09-29 15:53:20|17361.91|17241.91|17354.56|17234.56|17361.91|17241.91|17354.56|17234.56|10
1632930810000|2021-09-29 15:53:30|17354.93|17234.93|17356.26|17236.26|17356.26|17236.26|17354.21|17234.21|10
1632930820000|2021-09-29 15:53:40|17356.3|17236.3|17360.42|17240.42|17360.42|17240.42|17356.19|17236.19|10
1632930830000|2021-09-29 15:53:50|17360.4|17240.4|17359.49|17239.49|17362.57|17242.57|17359.49|17239.49|10
1632930840000|2021-09-29 15:54:00|17359.51|17239.51|17361.76|17241.76|17361.76|17241.76|17358.75|17238.75|10
1632930850000|2021-09-29 15:54:10|17363.94|17243.94|17364.15|17244.15|17365.18|17245.18|17363.94|17243.94|10
1632930860000|2021-09-29 15:54:20|17364.59|17244.59|17363.93|17243.93|17365.47|17245.47|17363.61|17243.61|10
1632930870000|2021-09-29 15:54:30|17364.24|17244.24|17365.93|17245.93|17365.96|17245.96|17364.14|17244.14|10
1632930880000|2021-09-29 15:54:40|17366.15|17246.15|17366.38|17246.38|17367.49|17247.49|17366.15|17246.15|9
1632930890000|2021-09-29 15:54:50|17366.16|17246.16|17365.93|17245.93|17366.16|17246.16|17365.74|17245.74|10
1632930900000|2021-09-29 15:55:00|17365.84|17245.84|17365.01|17245.01|17365.96|17245.96|17365.01|17245.01|9
1632930910000|2021-09-29 15:55:10|17364.75|17244.75|17363.63|17243.63|17364.75|17244.75|17363.27|17243.27|9
1632930920000|2021-09-29 15:55:20|17363.74|17243.74|17360.28|17240.28|17363.74|17243.74|17360.28|17240.28|10
1632930930000|2021-09-29 15:55:30|17359.72|17239.72|17356.1|17236.1|17359.72|17239.72|17356.1|17236.1|10
1632930940000|2021-09-29 15:55:40|17356.77|17236.77|17356.05|17236.05|17356.91|17236.91|17356.05|17236.05|9
1632930950000|2021-09-29 15:55:50|17356.12|17236.12|17351.95|17231.95|17356.12|17236.12|17351.19|17231.19|10
1632930960000|2021-09-29 15:56:00|17352.21|17232.21|17349.6|17229.6|17352.21|17232.21|17349.6|17229.6|10
1632930970000|2021-09-29 15:56:10|17349.7|17229.7|17349.08|17229.08|17350.23|17230.23|17349.08|17229.08|10
1632930980000|2021-09-29 15:56:20|17348.83|17228.83|17352.5|17232.5|17352.5|17232.5|17348.38|17228.38|10
1632930990000|2021-09-29 15:56:30|17352.77|17232.77|17356.38|17236.38|17357.11|17237.11|17352.77|17232.77|10
1632931000000|2021-09-29 15:56:40|17357|17237|17358.45|17238.45|17358.54|17238.54|17355.86|17235.86|10
1632931010000|2021-09-29 15:56:50|17358.87|17238.87|17360.79|17240.79|17360.79|17240.79|17358.48|17238.48|10
1632931020000|2021-09-29 15:57:00|17361.06|17241.06|17363.83|17243.83|17363.83|17243.83|17361.06|17241.06|10
1632931030000|2021-09-29 15:57:10|17364.08|17244.08|17361.42|17241.42|17365.49|17245.49|17361.42|17241.42|10
1632931040000|2021-09-29 15:57:20|17360.89|17240.89|17354.38|17234.38|17360.89|17240.89|17354.38|17234.38|10
1632931050000|2021-09-29 15:57:30|17354.05|17234.05|17340.82|17220.82|17354.05|17234.05|17339.99|17219.99|10
1632931060000|2021-09-29 15:57:40|17340.57|17220.57|17334.41|17214.41|17340.57|17220.57|17334.41|17214.41|10
1632931070000|2021-09-29 15:57:50|17334.92|17214.92|17331.99|17211.99|17334.92|17214.92|17331.95|17211.95|10
1632931080000|2021-09-29 15:58:00|17329.74|17209.74|17331.3|17211.3|17332.24|17212.24|17329.74|17209.74|10
1632931090000|2021-09-29 15:58:10|17331.02|17211.02|17329.45|17209.45|17331.51|17211.51|17328.83|17208.83|10
1632931100000|2021-09-29 15:58:20|17329.21|17209.21|17321.1|17201.1|17329.86|17209.86|17321.1|17201.1|10
1632931110000|2021-09-29 15:58:30|17321.82|17201.82|17323.15|17203.15|17324.45|17204.45|17321.82|17201.82|10
1632931120000|2021-09-29 15:58:40|17323.33|17203.33|17312.82|17192.82|17323.33|17203.33|17312.82|17192.82|10
1632931130000|2021-09-29 15:58:50|17312.91|17192.91|17309.56|17189.56|17312.91|17192.91|17308.68|17188.68|10
1632931140000|2021-09-29 15:59:00|17309.7|17189.7|17314.36|17194.36|17314.36|17194.36|17309.17|17189.17|10
1632931150000|2021-09-29 15:59:10|17315.23|17195.23|17321.32|17201.32|17321.59|17201.59|17314.05|17194.05|10
1632931160000|2021-09-29 15:59:20|17322.23|17202.23|17330.51|17210.51|17330.51|17210.51|17322.23|17202.23|10
1632931170000|2021-09-29 15:59:30|17332.49|17212.49|17334.5|17214.5|17334.97|17214.97|17332.49|17212.49|10
1632931180000|2021-09-29 15:59:40|17334.37|17214.37|17331.53|17211.53|17334.37|17214.37|17331.53|17211.53|10
1632931190000|2021-09-29 15:59:50|17331.64|17211.64|17332.36|17212.36|17332.9|17212.9|17329.69|17209.69|10
1632931200000|2021-09-29 16:00:00|17332.74|17212.74|17334.3|17214.3|17334.3|17214.3|17332.74|17212.74|10
1632931210000|2021-09-29 16:00:10|17334.07|17214.07|17339.06|17219.06|17339.06|17219.06|17334.07|17214.07|9
1632931220000|2021-09-29 16:00:20|17339.12|17219.12|17340.85|17220.85|17341.33|17221.33|17338.81|17218.81|10
1632931230000|2021-09-29 16:00:30|17342.46|17222.46|17345.39|17225.39|17345.83|17225.83|17342.08|17222.08|10
1632931240000|2021-09-29 16:00:40|17345.47|17225.47|17348.21|17228.21|17348.21|17228.21|17345.47|17225.47|10
1632931250000|2021-09-29 16:00:50|17348.29|17228.29|17350.5|17230.5|17350.56|17230.56|17348.29|17228.29|10
1632931260000|2021-09-29 16:01:00|17350.15|17230.15|17352.26|17232.26|17352.61|17232.61|17350.15|17230.15|10
1632931270000|2021-09-29 16:01:10|17352.27|17232.27|17346.52|17226.52|17352.27|17232.27|17346.17|17226.17|9
1632931280000|2021-09-29 16:01:20|17346.46|17226.46|17343.39|17223.39|17346.83|17226.83|17343.39|17223.39|10
1632931290000|2021-09-29 16:01:30|17343.92|17223.92|17341.69|17221.69|17343.92|17223.92|17341.67|17221.67|9
1632931300000|2021-09-29 16:01:40|17341.16|17221.16|17339.37|17219.37|17341.16|17221.16|17338.95|17218.95|10
1632931310000|2021-09-29 16:01:50|17339.8|17219.8|17345.09|17225.09|17345.09|17225.09|17339.8|17219.8|10
1632931320000|2021-09-29 16:02:00|17346.48|17226.48|17350.47|17230.47|17350.53|17230.53|17344.99|17224.99|10
1632931330000|2021-09-29 16:02:10|17351.29|17231.29|17349.75|17229.75|17352.07|17232.07|17348.69|17228.69|10
1632931340000|2021-09-29 16:02:20|17349.05|17229.05|17350.86|17230.86|17351.19|17231.19|17348.72|17228.72|10
1632931350000|2021-09-29 16:02:30|17350.63|17230.63|17358.99|17238.99|17358.99|17238.99|17350.63|17230.63|10
1632931360000|2021-09-29 16:02:40|17359.25|17239.25|17361.42|17241.42|17361.42|17241.42|17359.1|17239.1|10
1632931370000|2021-09-29 16:02:50|17361.26|17241.26|17365.99|17245.99|17365.99|17245.99|17361.26|17241.26|10
1632931380000|2021-09-29 16:03:00|17366.78|17246.78|17364.37|17244.37|17367.14|17247.14|17364.37|17244.37|8
1632931390000|2021-09-29 16:03:10|17364.13|17244.13|17365.34|17245.34|17365.34|17245.34|17364.13|17244.13|10
1632931400000|2021-09-29 16:03:20|17365.47|17245.47|17370.15|17250.15|17370.15|17250.15|17365.4|17245.4|9
1632931410000|2021-09-29 16:03:30|17370.37|17250.37|17371.47|17251.47|17371.47|17251.47|17370.23|17250.23|10
1632931420000|2021-09-29 16:03:40|17370.68|17250.68|17371.07|17251.07|17371.37|17251.37|17370.36|17250.36|10
1632931430000|2021-09-29 16:03:50|17370.32|17250.32|17370.78|17250.78|17370.83|17250.83|17370.15|17250.15|9
1632931440000|2021-09-29 16:04:00|17370.24|17250.24|17370.89|17250.89|17371.35|17251.35|17370.24|17250.24|10
1632931450000|2021-09-29 16:04:10|17371.58|17251.58|17374.73|17254.73|17374.73|17254.73|17371.58|17251.58|9
1632931460000|2021-09-29 16:04:20|17375.03|17255.03|17376.44|17256.44|17376.44|17256.44|17374.61|17254.61|10
1632931470000|2021-09-29 16:04:30|17376.19|17256.19|17377.33|17257.33|17377.34|17257.34|17376.19|17256.19|10
1632931480000|2021-09-29 16:04:40|17377.94|17257.94|17379.8|17259.8|17380.17|17260.17|17377.94|17257.94|10
1632931490000|2021-09-29 16:04:50|17380.27|17260.27|17381.22|17261.22|17381.22|17261.22|17380.1|17260.1|8
1632931500000|2021-09-29 16:05:00|17381.47|17261.47|17383.55|17263.55|17384.11|17264.11|17381.47|17261.47|9
1632931510000|2021-09-29 16:05:10|17383.68|17263.68|17384.41|17264.41|17384.41|17264.41|17382.92|17262.92|10
1632931520000|2021-09-29 16:05:20|17384.44|17264.44|17383.39|17263.39|17384.71|17264.71|17383.39|17263.39|10
1632931530000|2021-09-29 16:05:30|17383.14|17263.14|17383.48|17263.48|17384.21|17264.21|17383.05|17263.05|10
1632931540000|2021-09-29 16:05:40|17384.13|17264.13|17387.6|17267.6|17387.6|17267.6|17384.13|17264.13|10
1632931550000|2021-09-29 16:05:50|17387.63|17267.63|17389.55|17269.55|17389.79|17269.79|17387.63|17267.63|8
1632931560000|2021-09-29 16:06:00|17390.16|17270.16|17391.74|17271.74|17392.23|17272.23|17389.95|17269.95|10
1632931570000|2021-09-29 16:06:10|17391.69|17271.69|17393.89|17273.89|17393.89|17273.89|17391.55|17271.55|10
1632931580000|2021-09-29 16:06:20|17393.19|17273.19|17395.9|17275.9|17396.38|17276.38|17393.19|17273.19|10
1632931590000|2021-09-29 16:06:30|17396.21|17276.21|17396.22|17276.22|17397.06|17277.06|17396.19|17276.19|10
1632931600000|2021-09-29 16:06:40|17395.91|17275.91|17400.84|17280.84|17401.29|17281.29|17395.91|17275.91|10
1632931610000|2021-09-29 16:06:50|17400.67|17280.67|17399.24|17279.24|17400.67|17280.67|17399.24|17279.24|10
1632931620000|2021-09-29 16:07:00|17398.93|17278.93|17394.97|17274.97|17399.32|17279.32|17394.97|17274.97|10
1632931630000|2021-09-29 16:07:10|17394.17|17274.17|17390.94|17270.94|17394.17|17274.17|17390|17270|10
1632931640000|2021-09-29 16:07:20|17390.91|17270.91|17392.24|17272.24|17392.24|17272.24|17390.67|17270.67|10
1632931650000|2021-09-29 16:07:30|17393.32|17273.32|17394.65|17274.65|17394.65|17274.65|17393.32|17273.32|10
1632931660000|2021-09-29 16:07:40|17395.09|17275.09|17394.15|17274.15|17395.64|17275.64|17394.15|17274.15|9
1632931670000|2021-09-29 16:07:50|17394.03|17274.03|17387.98|17267.98|17394.03|17274.03|17387.87|17267.87|10
1632931680000|2021-09-29 16:08:00|17387.54|17267.54|17383.6|17263.6|17387.54|17267.54|17383.6|17263.6|10
1632931690000|2021-09-29 16:08:10|17382.72|17262.72|17379.06|17259.06|17382.72|17262.72|17379.06|17259.06|8
1632931700000|2021-09-29 16:08:20|17379.16|17259.16|17373.25|17253.25|17379.16|17259.16|17373.25|17253.25|9
1632931710000|2021-09-29 16:08:30|17371.96|17251.96|17370.26|17250.26|17371.96|17251.96|17370.26|17250.26|9
1632931720000|2021-09-29 16:08:40|17369.45|17249.45|17363.66|17243.66|17369.62|17249.62|17363.66|17243.66|10
1632931730000|2021-09-29 16:08:50|17363.53|17243.53|17363.13|17243.13|17363.53|17243.53|17363.04|17243.04|9
1632931740000|2021-09-29 16:09:00|17363.18|17243.18|17359.72|17239.72|17364.16|17244.16|17359.72|17239.72|10
1632931750000|2021-09-29 16:09:10|17358.69|17238.69|17358.71|17238.71|17359.38|17239.38|17358.45|17238.45|10
1632931760000|2021-09-29 16:09:20|17358.37|17238.37|17355.96|17235.96|17358.44|17238.44|17355.96|17235.96|10
1632931770000|2021-09-29 16:09:30|17355.61|17235.61|17354.27|17234.27|17356.56|17236.56|17353.7|17233.7|10
1632931780000|2021-09-29 16:09:40|17353.26|17233.26|17353.85|17233.85|17354.46|17234.46|17353.26|17233.26|10
1632931790000|2021-09-29 16:09:50|17354.01|17234.01|17353.94|17233.94|17354.01|17234.01|17353.14|17233.14|10
1632931800000|2021-09-29 16:10:00|17353.56|17233.56|17351.13|17231.13|17354.5|17234.5|17351.13|17231.13|10
1632931810000|2021-09-29 16:10:10|17350.97|17230.97|17345.53|17225.53|17350.97|17230.97|17345.53|17225.53|10
1632931820000|2021-09-29 16:10:20|17346.19|17226.19|17344.07|17224.07|17346.45|17226.45|17343.31|17223.31|10
1632931830000|2021-09-29 16:10:30|17344.13|17224.13|17344.26|17224.26|17346.21|17226.21|17343.98|17223.98|10
1632931840000|2021-09-29 16:10:40|17343.48|17223.48|17343.41|17223.41|17344.09|17224.09|17342.09|17222.09|10
1632931850000|2021-09-29 16:10:50|17342.64|17222.64|17340.32|17220.32|17342.64|17222.64|17340.29|17220.29|10
1632931860000|2021-09-29 16:11:00|17340.28|17220.28|17341.45|17221.45|17341.51|17221.51|17340.21|17220.21|9
1632931870000|2021-09-29 16:11:10|17341.48|17221.48|17343.48|17223.48|17343.48|17223.48|17340.86|17220.86|10
1632931880000|2021-09-29 16:11:20|17344.02|17224.02|17344.44|17224.44|17346.4|17226.4|17344.02|17224.02|10
1632931890000|2021-09-29 16:11:30|17344.61|17224.61|17339.16|17219.16|17344.61|17224.61|17338.69|17218.69|10
1632931900000|2021-09-29 16:11:40|17339.1|17219.1|17336.04|17216.04|17339.73|17219.73|17336.04|17216.04|10
1632931910000|2021-09-29 16:11:50|17336.02|17216.02|17337.03|17217.03|17337.03|17217.03|17335.46|17215.46|9
1632931920000|2021-09-29 16:12:00|17337.38|17217.38|17336.49|17216.49|17337.38|17217.38|17335.74|17215.74|10
1632931930000|2021-09-29 16:12:10|17336.06|17216.06|17337.27|17217.27|17337.27|17217.27|17335.8|17215.8|10
1632931940000|2021-09-29 16:12:20|17337.5|17217.5|17335.43|17215.43|17337.5|17217.5|17335.43|17215.43|10
1632931950000|2021-09-29 16:12:30|17335.52|17215.52|17343.53|17223.53|17343.86|17223.86|17335.52|17215.52|10
1632931960000|2021-09-29 16:12:40|17343.94|17223.94|17347.46|17227.46|17347.46|17227.46|17343.94|17223.94|10
1632931970000|2021-09-29 16:12:50|17347.57|17227.57|17353.71|17233.71|17353.71|17233.71|17347.57|17227.57|10
1632931980000|2021-09-29 16:13:00|17353.66|17233.66|17368.28|17248.28|17368.28|17248.28|17353.65|17233.65|10
1632931990000|2021-09-29 16:13:10|17368.69|17248.69|17371.2|17251.2|17371.82|17251.82|17368.69|17248.69|10
1632932000000|2021-09-29 16:13:20|17371.16|17251.16|17364.58|17244.58|17371.16|17251.16|17364.58|17244.58|10
1632932010000|2021-09-29 16:13:30|17365.6|17245.6|17358.35|17238.35|17365.6|17245.6|17358.35|17238.35|10
1632932020000|2021-09-29 16:13:40|17357.31|17237.31|17353.97|17233.97|17357.31|17237.31|17353.97|17233.97|9
1632932030000|2021-09-29 16:13:50|17353.66|17233.66|17355.39|17235.39|17355.43|17235.43|17352.92|17232.92|10
1632932040000|2021-09-29 16:14:00|17355.5|17235.5|17356.64|17236.64|17357.07|17237.07|17355.41|17235.41|9
1632932050000|2021-09-29 16:14:10|17356.22|17236.22|17352.97|17232.97|17356.22|17236.22|17352.97|17232.97|10
1632932060000|2021-09-29 16:14:20|17353.04|17233.04|17348.05|17228.05|17353.04|17233.04|17347.61|17227.61|9
1632932070000|2021-09-29 16:14:30|17347.99|17227.99|17347.42|17227.42|17347.99|17227.99|17346.69|17226.69|9
1632932080000|2021-09-29 16:14:40|17347.58|17227.58|17349.52|17229.52|17349.52|17229.52|17347.58|17227.58|10
1632932090000|2021-09-29 16:14:50|17349.54|17229.54|17349.33|17229.33|17349.54|17229.54|17348.63|17228.63|8
1632932100000|2021-09-29 16:15:00|17350.76|17230.76|17348.9|17228.9|17351.22|17231.22|17348.9|17228.9|10
1632932110000|2021-09-29 16:15:10|17349.26|17229.26|17352.9|17232.9|17353.43|17233.43|17348.68|17228.68|10
1632932120000|2021-09-29 16:15:20|17354.7|17234.7|17358.55|17238.55|17358.55|17238.55|17354.7|17234.7|10
1632932130000|2021-09-29 16:15:30|17358.46|17238.46|17365.71|17245.71|17365.71|17245.71|17358.46|17238.46|10
1632932140000|2021-09-29 16:15:40|17366.91|17246.91|17370.22|17250.22|17370.66|17250.66|17366.91|17246.91|10
1632932150000|2021-09-29 16:15:50|17368.84|17248.84|17365.36|17245.36|17368.84|17248.84|17365.36|17245.36|10
1632932160000|2021-09-29 16:16:00|17365.16|17245.16|17363.7|17243.7|17365.49|17245.49|17363.7|17243.7|9
1632932170000|2021-09-29 16:16:10|17363.51|17243.51|17361.43|17241.43|17363.51|17243.51|17361.31|17241.31|10
1632932180000|2021-09-29 16:16:20|17360.47|17240.47|17359.97|17239.97|17360.59|17240.59|17359.79|17239.79|7
1632932190000|2021-09-29 16:16:30|17360.15|17240.15|17363.28|17243.28|17363.81|17243.81|17360.15|17240.15|9
1632932200000|2021-09-29 16:16:40|17364.05|17244.05|17372|17252|17372|17252|17364.05|17244.05|10
1632932210000|2021-09-29 16:16:50|17372.67|17252.67|17373.21|17253.21|17373.52|17253.52|17372.55|17252.55|10
1632932220000|2021-09-29 16:17:00|17373.08|17253.08|17370.78|17250.78|17373.08|17253.08|17370.78|17250.78|10
1632932230000|2021-09-29 16:17:10|17370.72|17250.72|17373.28|17253.28|17373.28|17253.28|17370.31|17250.31|10
1632932240000|2021-09-29 16:17:20|17373.4|17253.4|17374.56|17254.56|17374.9|17254.9|17373.4|17253.4|10
1632932250000|2021-09-29 16:17:30|17374.6|17254.6|17374.97|17254.97|17374.97|17254.97|17374.43|17254.43|10
1632932260000|2021-09-29 16:17:40|17375.58|17255.58|17376.14|17256.14|17376.95|17256.95|17375.58|17255.58|9
1632932270000|2021-09-29 16:17:50|17375.68|17255.68|17375.92|17255.92|17376.19|17256.19|17375.6|17255.6|10
1632932280000|2021-09-29 16:18:00|17375.73|17255.73|17374|17254|17375.75|17255.75|17373.76|17253.76|7
1632932290000|2021-09-29 16:18:10|17374.72|17254.72|17374.52|17254.52|17375.09|17255.09|17374.35|17254.35|8
1632932300000|2021-09-29 16:18:20|17374.89|17254.89|17373.2|17253.2|17374.89|17254.89|17371.9|17251.9|10
1632932310000|2021-09-29 16:18:30|17373.42|17253.42|17372.79|17252.79|17373.42|17253.42|17372.71|17252.71|9
1632932320000|2021-09-29 16:18:40|17372.68|17252.68|17369.96|17249.96|17372.74|17252.74|17369.96|17249.96|10
1632932330000|2021-09-29 16:18:50|17370.23|17250.23|17365.31|17245.31|17370.23|17250.23|17365.31|17245.31|10
1632932340000|2021-09-29 16:19:00|17365.11|17245.11|17365.19|17245.19|17365.19|17245.19|17364.78|17244.78|8
1632932350000|2021-09-29 16:19:10|17365.36|17245.36|17363.83|17243.83|17365.8|17245.8|17363.83|17243.83|9
1632932360000|2021-09-29 16:19:20|17363.69|17243.69|17362.64|17242.64|17363.7|17243.7|17362|17242|10
1632932370000|2021-09-29 16:19:30|17361.56|17241.56|17360.99|17240.99|17361.74|17241.74|17360.86|17240.86|9
1632932380000|2021-09-29 16:19:40|17360.22|17240.22|17357.68|17237.68|17360.71|17240.71|17357.68|17237.68|10
1632932390000|2021-09-29 16:19:50|17357.88|17237.88|17356.94|17236.94|17357.88|17237.88|17356.94|17236.94|10
1632932400000|2021-09-29 16:20:00|17357.04|17237.04|17358.87|17238.87|17358.87|17238.87|17357.04|17237.04|9
1632932410000|2021-09-29 16:20:10|17358.92|17238.92|17358.38|17238.38|17359.2|17239.2|17358.38|17238.38|7
1632932420000|2021-09-29 16:20:20|17357.67|17237.67|17358.85|17238.85|17358.85|17238.85|17357.54|17237.54|10
1632932430000|2021-09-29 16:20:30|17358.88|17238.88|17358.79|17238.79|17358.88|17238.88|17358.61|17238.61|8
1632932440000|2021-09-29 16:20:40|17358.71|17238.71|17357.52|17237.52|17358.84|17238.84|17357.52|17237.52|9
1632932450000|2021-09-29 16:20:50|17358.01|17238.01|17357.32|17237.32|17358.44|17238.44|17357.08|17237.08|10
1632932460000|2021-09-29 16:21:00|17357.33|17237.33|17355.29|17235.29|17358.45|17238.45|17355.25|17235.25|10
1632932470000|2021-09-29 16:21:10|17355.71|17235.71|17352.44|17232.44|17355.71|17235.71|17352.44|17232.44|10
1632932480000|2021-09-29 16:21:20|17352.07|17232.07|17348.46|17228.46|17352.07|17232.07|17348.46|17228.46|10
1632932490000|2021-09-29 16:21:30|17346.58|17226.58|17334.95|17214.95|17346.58|17226.58|17334.95|17214.95|10
1632932500000|2021-09-29 16:21:40|17335.01|17215.01|17332.1|17212.1|17335.01|17215.01|17331.35|17211.35|10
1632932510000|2021-09-29 16:21:50|17331.37|17211.37|17320.5|17200.5|17331.37|17211.37|17320.5|17200.5|10
1632932520000|2021-09-29 16:22:00|17320.06|17200.06|17308.47|17188.47|17320.06|17200.06|17308.47|17188.47|10
1632932530000|2021-09-29 16:22:10|17308.82|17188.82|17280.35|17160.35|17308.82|17188.82|17280.35|17160.35|10
1632932540000|2021-09-29 16:22:20|17277.22|17157.22|17273|17153|17278.11|17158.11|17272.21|17152.21|10
1632932550000|2021-09-29 16:22:30|17273.25|17153.25|17275.62|17155.62|17276.75|17156.75|17273.25|17153.25|9
1632932560000|2021-09-29 16:22:40|17275.25|17155.25|17268.36|17148.36|17275.25|17155.25|17268.36|17148.36|10
1632932570000|2021-09-29 16:22:50|17268.46|17148.46|17263.58|17143.58|17268.46|17148.46|17263.35|17143.35|10
1632932580000|2021-09-29 16:23:00|17263.17|17143.17|17262.6|17142.6|17263.19|17143.19|17261.55|17141.55|10
1632932590000|2021-09-29 16:23:10|17262.09|17142.09|17260.33|17140.33|17262.76|17142.76|17260.03|17140.03|9
1632932600000|2021-09-29 16:23:20|17260.93|17140.93|17259.9|17139.9|17260.93|17140.93|17259.9|17139.9|10
1632932610000|2021-09-29 16:23:30|17259.85|17139.85|17263.07|17143.07|17263.69|17143.69|17259.85|17139.85|10
1632932620000|2021-09-29 16:23:40|17262.17|17142.17|17260.5|17140.5|17262.19|17142.19|17259.93|17139.93|10
1632932630000|2021-09-29 16:23:50|17260.58|17140.58|17259.65|17139.65|17262.05|17142.05|17259.65|17139.65|10
1632932640000|2021-09-29 16:24:00|17258.04|17138.04|17255.27|17135.27|17258.04|17138.04|17255.27|17135.27|10
1632932650000|2021-09-29 16:24:10|17255.03|17135.03|17257.81|17137.81|17257.81|17137.81|17255.03|17135.03|10
1632932660000|2021-09-29 16:24:20|17258.15|17138.15|17256.46|17136.46|17259.62|17139.62|17256.34|17136.34|10
1632932670000|2021-09-29 16:24:30|17256.8|17136.8|17260.92|17140.92|17260.92|17140.92|17256.8|17136.8|10
1632932680000|2021-09-29 16:24:40|17260.38|17140.38|17261.1|17141.1|17261.5|17141.5|17260.15|17140.15|9
1632932690000|2021-09-29 16:24:50|17261.16|17141.16|17261.14|17141.14|17261.41|17141.41|17260.09|17140.09|10
1632932700000|2021-09-29 16:25:00|17260.59|17140.59|17260.45|17140.45|17260.59|17140.59|17259.18|17139.18|9
1632932710000|2021-09-29 16:25:10|17259.6|17139.6|17263.35|17143.35|17263.83|17143.83|17259.6|17139.6|10
1632932720000|2021-09-29 16:25:20|17262.83|17142.83|17265.13|17145.13|17266.3|17146.3|17262.83|17142.83|9
1632932730000|2021-09-29 16:25:30|17264.99|17144.99|17266.99|17146.99|17267.23|17147.23|17264.99|17144.99|9
1632932740000|2021-09-29 16:25:40|17266.69|17146.69|17266.31|17146.31|17266.69|17146.69|17265.5|17145.5|9
1632932750000|2021-09-29 16:25:50|17266.35|17146.35|17268.37|17148.37|17268.37|17148.37|17266.35|17146.35|10
1632932760000|2021-09-29 16:26:00|17268.16|17148.16|17273.4|17153.4|17273.4|17153.4|17268.16|17148.16|10
1632932770000|2021-09-29 16:26:10|17273.39|17153.39|17278.51|17158.51|17278.74|17158.74|17273.39|17153.39|10
1632932780000|2021-09-29 16:26:20|17279.43|17159.43|17283.81|17163.81|17283.81|17163.81|17279.43|17159.43|9
1632932790000|2021-09-29 16:26:30|17283.38|17163.38|17283.66|17163.66|17286.12|17166.12|17283.38|17163.38|10
1632932800000|2021-09-29 16:26:40|17283.27|17163.27|17285.45|17165.45|17285.45|17165.45|17283.08|17163.08|9
1632932810000|2021-09-29 16:26:50|17285.17|17165.17|17288.5|17168.5|17288.5|17168.5|17285.17|17165.17|10
1632932820000|2021-09-29 16:27:00|17288.69|17168.69|17286.28|17166.28|17288.75|17168.75|17286.18|17166.18|10
1632932830000|2021-09-29 16:27:10|17286.74|17166.74|17280.93|17160.93|17287.6|17167.6|17280.93|17160.93|10
1632932840000|2021-09-29 16:27:20|17280.44|17160.44|17279.15|17159.15|17281.55|17161.55|17279.15|17159.15|10
1632932850000|2021-09-29 16:27:30|17279.21|17159.21|17276.19|17156.19|17279.44|17159.44|17275.51|17155.51|9
1632932860000|2021-09-29 16:27:40|17273.52|17153.52|17274.69|17154.69|17274.69|17154.69|17272.58|17152.58|10
1632932870000|2021-09-29 16:27:50|17274.84|17154.84|17275.38|17155.38|17276.75|17156.75|17274.84|17154.84|10
1632932880000|2021-09-29 16:28:00|17274.43|17154.43|17269.16|17149.16|17274.43|17154.43|17268.86|17148.86|10
1632932890000|2021-09-29 16:28:10|17269.1|17149.1|17269.57|17149.57|17270.5|17150.5|17268.92|17148.92|10
1632932900000|2021-09-29 16:28:20|17269.6|17149.6|17270.59|17150.59|17270.59|17150.59|17267.52|17147.52|10
1632932910000|2021-09-29 16:28:30|17270.49|17150.49|17274.13|17154.13|17274.13|17154.13|17270.49|17150.49|9
1632932920000|2021-09-29 16:28:40|17273.75|17153.75|17275.95|17155.95|17275.95|17155.95|17273.75|17153.75|10
1632932930000|2021-09-29 16:28:50|17276.13|17156.13|17279.24|17159.24|17279.24|17159.24|17276.13|17156.13|10
1632932940000|2021-09-29 16:29:00|17279.42|17159.42|17282.36|17162.36|17282.67|17162.67|17279.42|17159.42|9
1632932950000|2021-09-29 16:29:10|17281.49|17161.49|17280.39|17160.39|17281.76|17161.76|17279.84|17159.84|10
1632932960000|2021-09-29 16:29:20|17280.5|17160.5|17279.91|17159.91|17281.15|17161.15|17279.91|17159.91|10
1632932970000|2021-09-29 16:29:30|17280.1|17160.1|17281.91|17161.91|17281.91|17161.91|17279.78|17159.78|10
1632932980000|2021-09-29 16:29:40|17282.48|17162.48|17283.77|17163.77|17283.77|17163.77|17282.37|17162.37|10
1632932990000|2021-09-29 16:29:50|17284.01|17164.01|17290.58|17170.58|17290.58|17170.58|17284.01|17164.01|10
1632933000000|2021-09-29 16:30:00|17290.3|17170.3|17292.67|17172.67|17292.67|17172.67|17290.3|17170.3|10
1632933010000|2021-09-29 16:30:10|17293.58|17173.58|17294.01|17174.01|17294.1|17174.1|17293.22|17173.22|10
1632933020000|2021-09-29 16:30:20|17293.96|17173.96|17292.04|17172.04|17294.7|17174.7|17292.04|17172.04|10
1632933030000|2021-09-29 16:30:30|17291.83|17171.83|17295.21|17175.21|17295.21|17175.21|17291.64|17171.64|9
1632933040000|2021-09-29 16:30:40|17295.07|17175.07|17296.16|17176.16|17297.05|17177.05|17295.07|17175.07|10
1632933050000|2021-09-29 16:30:50|17295.75|17175.75|17299.18|17179.18|17299.18|17179.18|17295.75|17175.75|10
1632933060000|2021-09-29 16:31:00|17300.92|17180.92|17304.7|17184.7|17304.7|17184.7|17299.77|17179.77|10
1632933070000|2021-09-29 16:31:10|17306.14|17186.14|17309.49|17189.49|17309.49|17189.49|17306.08|17186.08|10
1632933080000|2021-09-29 16:31:20|17308.28|17188.28|17303.53|17183.53|17308.63|17188.63|17303.53|17183.53|10
1632933090000|2021-09-29 16:31:30|17303.5|17183.5|17301.54|17181.54|17303.5|17183.5|17301.24|17181.24|10
1632933100000|2021-09-29 16:31:40|17301.41|17181.41|17301.08|17181.08|17301.82|17181.82|17300.91|17180.91|10
1632933110000|2021-09-29 16:31:50|17301.49|17181.49|17302.39|17182.39|17303.32|17183.32|17301.43|17181.43|10
1632933120000|2021-09-29 16:32:00|17302.75|17182.75|17303.37|17183.37|17303.56|17183.56|17302.63|17182.63|10
1632933130000|2021-09-29 16:32:10|17302.91|17182.91|17299.86|17179.86|17302.91|17182.91|17299.86|17179.86|10
1632933140000|2021-09-29 16:32:20|17299.85|17179.85|17297.19|17177.19|17299.85|17179.85|17297.19|17177.19|10
1632933150000|2021-09-29 16:32:30|17297.18|17177.18|17292.5|17172.5|17297.46|17177.46|17292.5|17172.5|10
1632933160000|2021-09-29 16:32:40|17292.53|17172.53|17284.12|17164.12|17292.53|17172.53|17284.12|17164.12|10
1632933170000|2021-09-29 16:32:50|17284.05|17164.05|17283.41|17163.41|17284.05|17164.05|17281.96|17161.96|10
1632933180000|2021-09-29 16:33:00|17282.95|17162.95|17281.78|17161.78|17282.95|17162.95|17281.1|17161.1|10
1632933190000|2021-09-29 16:33:10|17281.65|17161.65|17281.76|17161.76|17282.04|17162.04|17281.33|17161.33|10
1632933200000|2021-09-29 16:33:20|17281.81|17161.81|17278.7|17158.7|17281.81|17161.81|17278.7|17158.7|10
1632933210000|2021-09-29 16:33:30|17278.68|17158.68|17281.38|17161.38|17281.38|17161.38|17278.43|17158.43|10
1632933220000|2021-09-29 16:33:40|17281.55|17161.55|17284.94|17164.94|17284.94|17164.94|17281.55|17161.55|10
1632933230000|2021-09-29 16:33:50|17284.5|17164.5|17290.45|17170.45|17290.56|17170.56|17284.5|17164.5|10
1632933240000|2021-09-29 16:34:00|17290.69|17170.69|17290.87|17170.87|17291.24|17171.24|17289.86|17169.86|9
1632933250000|2021-09-29 16:34:10|17290.78|17170.78|17293.78|17173.78|17293.78|17173.78|17290.78|17170.78|10
1632933260000|2021-09-29 16:34:20|17293.36|17173.36|17292.61|17172.61|17293.45|17173.45|17292.61|17172.61|10
1632933270000|2021-09-29 16:34:30|17292.07|17172.07|17293.17|17173.17|17293.17|17173.17|17292.07|17172.07|10
1632933280000|2021-09-29 16:34:40|17293.75|17173.75|17293.49|17173.49|17294.72|17174.72|17293.24|17173.24|10
1632933290000|2021-09-29 16:34:50|17293.3|17173.3|17290.55|17170.55|17293.62|17173.62|17289.98|17169.98|10
1632933300000|2021-09-29 16:35:00|17289.92|17169.92|17286.69|17166.69|17289.92|17169.92|17286.54|17166.54|10
1632933310000|2021-09-29 16:35:10|17285.59|17165.59|17285.6|17165.6|17285.87|17165.87|17284.39|17164.39|10
1632933320000|2021-09-29 16:35:20|17286.05|17166.05|17284.2|17164.2|17286.15|17166.15|17284.2|17164.2|10
1632933330000|2021-09-29 16:35:30|17283.97|17163.97|17282.14|17162.14|17283.97|17163.97|17282.14|17162.14|10
1632933340000|2021-09-29 16:35:40|17281.04|17161.04|17279.65|17159.65|17281.04|17161.04|17279.62|17159.62|10
1632933350000|2021-09-29 16:35:50|17279.59|17159.59|17278.93|17158.93|17279.59|17159.59|17278.93|17158.93|9
1632933360000|2021-09-29 16:36:00|17278.42|17158.42|17275.42|17155.42|17278.42|17158.42|17275.41|17155.41|10
1632933370000|2021-09-29 16:36:10|17276.11|17156.11|17278.47|17158.47|17278.96|17158.96|17276.11|17156.11|9
1632933380000|2021-09-29 16:36:20|17279.38|17159.38|17280.06|17160.06|17281.05|17161.05|17279.08|17159.08|10
1632933390000|2021-09-29 16:36:30|17279.08|17159.08|17277.55|17157.55|17279.08|17159.08|17277.55|17157.55|9
1632933400000|2021-09-29 16:36:40|17277.57|17157.57|17276.7|17156.7|17277.57|17157.57|17276.53|17156.53|10
1632933410000|2021-09-29 16:36:50|17276.41|17156.41|17276.99|17156.99|17276.99|17156.99|17275.66|17155.66|10
1632933420000|2021-09-29 16:37:00|17277.48|17157.48|17278.19|17158.19|17278.46|17158.46|17277.48|17157.48|9
1632933430000|2021-09-29 16:37:10|17278.82|17158.82|17282.01|17162.01|17282.66|17162.66|17278.82|17158.82|9
1632933440000|2021-09-29 16:37:20|17282.22|17162.22|17281.5|17161.5|17282.22|17162.22|17281.26|17161.26|10
1632933450000|2021-09-29 16:37:30|17281.33|17161.33|17280.78|17160.78|17281.6|17161.6|17280.59|17160.59|10
1632933460000|2021-09-29 16:37:40|17280.39|17160.39|17279.95|17159.95|17280.5|17160.5|17279.56|17159.56|10
1632933470000|2021-09-29 16:37:50|17278.87|17158.87|17276.03|17156.03|17278.87|17158.87|17275.79|17155.79|10
1632933480000|2021-09-29 16:38:00|17275.72|17155.72|17278.52|17158.52|17278.52|17158.52|17275.72|17155.72|10
1632933490000|2021-09-29 16:38:10|17278.65|17158.65|17279.65|17159.65|17280.31|17160.31|17278.65|17158.65|10
1632933500000|2021-09-29 16:38:20|17279.56|17159.56|17277.09|17157.09|17279.6|17159.6|17277.09|17157.09|9
1632933510000|2021-09-29 16:38:30|17276.9|17156.9|17275.99|17155.99|17276.92|17156.92|17275.99|17155.99|10
1632933520000|2021-09-29 16:38:40|17275.03|17155.03|17269.51|17149.51|17275.63|17155.63|17269.51|17149.51|10
1632933530000|2021-09-29 16:38:50|17268.71|17148.71|17264.73|17144.73|17268.71|17148.71|17264.73|17144.73|8
1632933540000|2021-09-29 16:39:00|17264.66|17144.66|17261.62|17141.62|17264.66|17144.66|17261.62|17141.62|8
1632933550000|2021-09-29 16:39:10|17261.79|17141.79|17258.56|17138.56|17262.37|17142.37|17258.56|17138.56|10
1632933560000|2021-09-29 16:39:20|17258.16|17138.16|17251.9|17131.9|17258.35|17138.35|17251.9|17131.9|10
1632933570000|2021-09-29 16:39:30|17251.13|17131.13|17246.72|17126.72|17251.13|17131.13|17246.72|17126.72|10
1632933580000|2021-09-29 16:39:40|17246.09|17126.09|17246.23|17126.23|17246.23|17126.23|17245.24|17125.24|8
1632933590000|2021-09-29 16:39:50|17246.19|17126.19|17249.03|17129.03|17249.03|17129.03|17246.19|17126.19|10
1632933600000|2021-09-29 16:40:00|17249.14|17129.14|17246.28|17126.28|17250.46|17130.46|17245.78|17125.78|10
1632933610000|2021-09-29 16:40:10|17246.72|17126.72|17244.33|17124.33|17246.72|17126.72|17244.33|17124.33|10
1632933620000|2021-09-29 16:40:20|17244.61|17124.61|17241.83|17121.83|17244.7|17124.7|17241.83|17121.83|10
1632933630000|2021-09-29 16:40:30|17241.51|17121.51|17240.99|17120.99|17241.73|17121.73|17240.8|17120.8|10
1632933640000|2021-09-29 16:40:40|17240.97|17120.97|17238.92|17118.92|17241.41|17121.41|17238.92|17118.92|10
1632933650000|2021-09-29 16:40:50|17238.69|17118.69|17237.8|17117.8|17238.69|17118.69|17235.46|17115.46|10
1632933660000|2021-09-29 16:41:00|17237.69|17117.69|17239.9|17119.9|17239.9|17119.9|17237.69|17117.69|9
1632933670000|2021-09-29 16:41:10|17239.92|17119.92|17246.53|17126.53|17246.53|17126.53|17239.91|17119.91|10
1632933680000|2021-09-29 16:41:20|17246.82|17126.82|17250.32|17130.32|17250.32|17130.32|17246.82|17126.82|10
1632933690000|2021-09-29 16:41:30|17250.17|17130.17|17252.43|17132.43|17252.43|17132.43|17249.82|17129.82|9
1632933700000|2021-09-29 16:41:40|17252.48|17132.48|17251.96|17131.96|17252.48|17132.48|17250.76|17130.76|10
1632933710000|2021-09-29 16:41:50|17252.36|17132.36|17258.76|17138.76|17258.76|17138.76|17252.36|17132.36|10
1632933720000|2021-09-29 16:42:00|17258.28|17138.28|17263.24|17143.24|17263.24|17143.24|17258.28|17138.28|10
1632933730000|2021-09-29 16:42:10|17262.74|17142.74|17264.64|17144.64|17265.3|17145.3|17262.74|17142.74|10
1632933740000|2021-09-29 16:42:20|17264.63|17144.63|17268.07|17148.07|17268.07|17148.07|17264.63|17144.63|10
1632933750000|2021-09-29 16:42:30|17268.28|17148.28|17268|17148|17268.69|17148.69|17267.92|17147.92|9
1632933760000|2021-09-29 16:42:40|17267.81|17147.81|17269.02|17149.02|17269.02|17149.02|17267.68|17147.68|10
1632933770000|2021-09-29 16:42:50|17269.83|17149.83|17270.11|17150.11|17271.03|17151.03|17269.71|17149.71|10
1632933780000|2021-09-29 16:43:00|17269.82|17149.82|17271.61|17151.61|17271.61|17151.61|17269.68|17149.68|8
1632933790000|2021-09-29 16:43:10|17271.65|17151.65|17267.81|17147.81|17271.66|17151.66|17267.81|17147.81|10
1632933800000|2021-09-29 16:43:20|17267.34|17147.34|17262.04|17142.04|17267.34|17147.34|17262.04|17142.04|10
1632933810000|2021-09-29 16:43:30|17260.16|17140.16|17258.37|17138.37|17260.17|17140.17|17258.37|17138.37|10
1632933820000|2021-09-29 16:43:40|17258.44|17138.44|17256.42|17136.42|17258.49|17138.49|17256.42|17136.42|10
1632933830000|2021-09-29 16:43:50|17256.04|17136.04|17256.47|17136.47|17256.47|17136.47|17254.64|17134.64|10
1632933840000|2021-09-29 16:44:00|17256.26|17136.26|17256.84|17136.84|17256.84|17136.84|17255.74|17135.74|9
1632933850000|2021-09-29 16:44:10|17256.67|17136.67|17257.98|17137.98|17257.98|17137.98|17256.09|17136.09|10
1632933860000|2021-09-29 16:44:20|17259.38|17139.38|17260.56|17140.56|17260.56|17140.56|17259.21|17139.21|10
1632933870000|2021-09-29 16:44:30|17260.55|17140.55|17261.24|17141.24|17261.86|17141.86|17260.55|17140.55|9
1632933880000|2021-09-29 16:44:40|17261.97|17141.97|17261.75|17141.75|17263.17|17143.17|17261.1|17141.1|10
1632933890000|2021-09-29 16:44:50|17261.7|17141.7|17262.26|17142.26|17262.67|17142.67|17261.7|17141.7|10
1632933900000|2021-09-29 16:45:00|17262.3|17142.3|17260.43|17140.43|17262.38|17142.38|17260.43|17140.43|10
1632933910000|2021-09-29 16:45:10|17260.84|17140.84|17257.62|17137.62|17261.07|17141.07|17257.62|17137.62|10
1632933920000|2021-09-29 16:45:20|17257.35|17137.35|17254.85|17134.85|17257.43|17137.43|17254.85|17134.85|10
1632933930000|2021-09-29 16:45:30|17253.84|17133.84|17249.87|17129.87|17253.84|17133.84|17249.87|17129.87|10
1632933940000|2021-09-29 16:45:40|17250.05|17130.05|17245.99|17125.99|17250.05|17130.05|17245.94|17125.94|9
1632933950000|2021-09-29 16:45:50|17245.89|17125.89|17250.8|17130.8|17250.8|17130.8|17245.89|17125.89|10
1632933960000|2021-09-29 16:46:00|17251.11|17131.11|17254.18|17134.18|17254.18|17134.18|17251.11|17131.11|10
1632933970000|2021-09-29 16:46:10|17253.73|17133.73|17259.27|17139.27|17259.27|17139.27|17253.73|17133.73|10
1632933980000|2021-09-29 16:46:20|17258.63|17138.63|17261.44|17141.44|17262.01|17142.01|17258.63|17138.63|9
1632933990000|2021-09-29 16:46:30|17261.94|17141.94|17264.88|17144.88|17264.88|17144.88|17261.86|17141.86|10
1632934000000|2021-09-29 16:46:40|17265.4|17145.4|17267.04|17147.04|17267.04|17147.04|17265.02|17145.02|10
1632934010000|2021-09-29 16:46:50|17267.58|17147.58|17272.99|17152.99|17272.99|17152.99|17267.58|17147.58|9
1632934020000|2021-09-29 16:47:00|17272.85|17152.85|17277.98|17157.98|17278.35|17158.35|17272.85|17152.85|10
1632934030000|2021-09-29 16:47:10|17277.97|17157.97|17276.54|17156.54|17277.97|17157.97|17276.37|17156.37|9
1632934040000|2021-09-29 16:47:20|17276.43|17156.43|17276.96|17156.96|17277.95|17157.95|17276.43|17156.43|10
1632934050000|2021-09-29 16:47:30|17276.86|17156.86|17275.29|17155.29|17277.05|17157.05|17275.29|17155.29|10
1632934060000|2021-09-29 16:47:40|17275.15|17155.15|17273.59|17153.59|17275.24|17155.24|17273.59|17153.59|10
1632934070000|2021-09-29 16:47:50|17273.61|17153.61|17274.53|17154.53|17275.47|17155.47|17273.61|17153.61|9
1632934080000|2021-09-29 16:48:00|17273.72|17153.72|17275.52|17155.52|17275.79|17155.79|17273.66|17153.66|9
1632934090000|2021-09-29 16:48:10|17275.46|17155.46|17272.24|17152.24|17275.51|17155.51|17272.15|17152.15|10
1632934100000|2021-09-29 16:48:20|17272.3|17152.3|17271.11|17151.11|17272.3|17152.3|17271.02|17151.02|10
1632934110000|2021-09-29 16:48:30|17271.91|17151.91|17272.93|17152.93|17273.46|17153.46|17271.91|17151.91|10
1632934120000|2021-09-29 16:48:40|17272.82|17152.82|17271.36|17151.36|17272.82|17152.82|17270.42|17150.42|10
1632934130000|2021-09-29 16:48:50|17271.26|17151.26|17272.54|17152.54|17272.77|17152.77|17271.26|17151.26|9
1632934140000|2021-09-29 16:49:00|17272.31|17152.31|17272.09|17152.09|17272.59|17152.59|17272.06|17152.06|9
1632934150000|2021-09-29 16:49:10|17272.39|17152.39|17272.46|17152.46|17272.46|17152.46|17271.83|17151.83|9
1632934160000|2021-09-29 16:49:20|17273.03|17153.03|17273.86|17153.86|17275.58|17155.58|17273.03|17153.03|10
1632934170000|2021-09-29 16:49:30|17274.34|17154.34|17271.28|17151.28|17274.35|17154.35|17271.28|17151.28|10
1632934180000|2021-09-29 16:49:40|17271.22|17151.22|17272.34|17152.34|17272.55|17152.55|17271.09|17151.09|10
1632934190000|2021-09-29 16:49:50|17272.29|17152.29|17270.95|17150.95|17272.29|17152.29|17270.82|17150.82|10
1632934200000|2021-09-29 16:50:00|17271.15|17151.15|17272.88|17152.88|17272.88|17152.88|17271.14|17151.14|9
1632934210000|2021-09-29 16:50:10|17273.18|17153.18|17272.33|17152.33|17273.27|17153.27|17272.33|17152.33|10
1632934220000|2021-09-29 16:50:20|17272.43|17152.43|17273.82|17153.82|17273.82|17153.82|17272.43|17152.43|10
1632934230000|2021-09-29 16:50:30|17273.73|17153.73|17273.97|17153.97|17275.36|17155.36|17273.73|17153.73|9
1632934240000|2021-09-29 16:50:40|17274.01|17154.01|17274.78|17154.78|17274.84|17154.84|17273.81|17153.81|10
1632934250000|2021-09-29 16:50:50|17276.56|17156.56|17280.31|17160.31|17280.87|17160.87|17276.56|17156.56|10
1632934260000|2021-09-29 16:51:00|17280.83|17160.83|17287.73|17167.73|17288.33|17168.33|17280.83|17160.83|10
1632934270000|2021-09-29 16:51:10|17287.74|17167.74|17289.31|17169.31|17289.31|17169.31|17287.67|17167.67|9
1632934280000|2021-09-29 16:51:20|17290.95|17170.95|17296.19|17176.19|17296.19|17176.19|17290.95|17170.95|9
1632934290000|2021-09-29 16:51:30|17296.28|17176.28|17300.61|17180.61|17300.61|17180.61|17296.28|17176.28|10
1632934300000|2021-09-29 16:51:40|17302.83|17182.83|17303.56|17183.56|17303.74|17183.74|17302.83|17182.83|10
1632934310000|2021-09-29 16:51:50|17303.76|17183.76|17307.12|17187.12|17307.12|17187.12|17303.76|17183.76|10
1632934320000|2021-09-29 16:52:00|17307.31|17187.31|17311.75|17191.75|17311.75|17191.75|17307.31|17187.31|10
1632934330000|2021-09-29 16:52:10|17312.78|17192.78|17312.92|17192.92|17314.37|17194.37|17312.78|17192.78|10
1632934340000|2021-09-29 16:52:20|17313.19|17193.19|17309.79|17189.79|17314|17194|17309.79|17189.79|9
1632934350000|2021-09-29 16:52:30|17308.73|17188.73|17308.33|17188.33|17308.73|17188.73|17308.18|17188.18|9
1632934360000|2021-09-29 16:52:40|17308.64|17188.64|17312.57|17192.57|17312.57|17192.57|17308.15|17188.15|10
1632934370000|2021-09-29 16:52:50|17312.65|17192.65|17310.99|17190.99|17312.9|17192.9|17310.99|17190.99|10
1632934380000|2021-09-29 16:53:00|17311.76|17191.76|17310.87|17190.87|17311.76|17191.76|17310.87|17190.87|9
1632934390000|2021-09-29 16:53:10|17310.79|17190.79|17311.39|17191.39|17311.39|17191.39|17310.3|17190.3|9
1632934400000|2021-09-29 16:53:20|17309.93|17189.93|17306.68|17186.68|17309.93|17189.93|17306.68|17186.68|8
1632934410000|2021-09-29 16:53:30|17306.14|17186.14|17305.92|17185.92|17306.14|17186.14|17304.89|17184.89|9
1632934420000|2021-09-29 16:53:40|17306.16|17186.16|17306.43|17186.43|17307.26|17187.26|17306.16|17186.16|9
1632934430000|2021-09-29 16:53:50|17306.56|17186.56|17306.53|17186.53|17306.92|17186.92|17306.43|17186.43|10
1632934440000|2021-09-29 16:54:00|17306.32|17186.32|17306.56|17186.56|17306.56|17186.56|17306.28|17186.28|9
1632934450000|2021-09-29 16:54:10|17306.48|17186.48|17298.82|17178.82|17306.48|17186.48|17298.82|17178.82|10
1632934460000|2021-09-29 16:54:20|17296.63|17176.63|17290.66|17170.66|17296.63|17176.63|17290.66|17170.66|10
1632934470000|2021-09-29 16:54:30|17290|17170|17287.28|17167.28|17290|17170|17287.28|17167.28|8
1632934480000|2021-09-29 16:54:40|17287.51|17167.51|17287.03|17167.03|17287.62|17167.62|17286.82|17166.82|8
1632934490000|2021-09-29 16:54:50|17286.56|17166.56|17286.29|17166.29|17286.8|17166.8|17286.06|17166.06|10
1632934500000|2021-09-29 16:55:00|17286.3|17166.3|17286.47|17166.47|17286.58|17166.58|17285.95|17165.95|10
1632934510000|2021-09-29 16:55:10|17286.1|17166.1|17287.54|17167.54|17287.54|17167.54|17286.1|17166.1|10
1632934520000|2021-09-29 16:55:20|17286.89|17166.89|17291.28|17171.28|17291.28|17171.28|17286.89|17166.89|10
1632934530000|2021-09-29 16:55:30|17291.77|17171.77|17294.17|17174.17|17294.81|17174.81|17291.77|17171.77|9
1632934540000|2021-09-29 16:55:40|17294.29|17174.29|17294.86|17174.86|17294.87|17174.87|17293.44|17173.44|10
1632934550000|2021-09-29 16:55:50|17294.87|17174.87|17297.29|17177.29|17297.29|17177.29|17294.87|17174.87|9
1632934560000|2021-09-29 16:56:00|17297.58|17177.58|17300.78|17180.78|17301.08|17181.08|17297.58|17177.58|10
1632934570000|2021-09-29 16:56:10|17300.7|17180.7|17300.05|17180.05|17300.93|17180.93|17300.05|17180.05|9
1632934580000|2021-09-29 16:56:20|17299.91|17179.91|17298.49|17178.49|17300.69|17180.69|17298.19|17178.19|10
1632934590000|2021-09-29 16:56:30|17298.48|17178.48|17297.35|17177.35|17298.48|17178.48|17297.24|17177.24|8
1632934600000|2021-09-29 16:56:40|17297.24|17177.24|17296.4|17176.4|17297.87|17177.87|17296.4|17176.4|10
1632934610000|2021-09-29 16:56:50|17296.23|17176.23|17295.93|17175.93|17296.61|17176.61|17295.82|17175.82|10
1632934620000|2021-09-29 16:57:00|17294.86|17174.86|17289.66|17169.66|17294.86|17174.86|17289.66|17169.66|9
1632934630000|2021-09-29 16:57:10|17289.93|17169.93|17287.84|17167.84|17289.93|17169.93|17287.84|17167.84|10
1632934640000|2021-09-29 16:57:20|17287.53|17167.53|17286.22|17166.22|17287.66|17167.66|17286.22|17166.22|9
1632934650000|2021-09-29 16:57:30|17286.05|17166.05|17285.11|17165.11|17286.05|17166.05|17284.74|17164.74|10
1632934660000|2021-09-29 16:57:40|17285.15|17165.15|17285.67|17165.67|17287.42|17167.42|17285.15|17165.15|9
1632934670000|2021-09-29 16:57:50|17286.25|17166.25|17285.01|17165.01|17286.32|17166.32|17285.01|17165.01|10
1632934680000|2021-09-29 16:58:00|17284.87|17164.87|17285.43|17165.43|17285.43|17165.43|17282.77|17162.77|10
1632934690000|2021-09-29 16:58:10|17285.5|17165.5|17284.8|17164.8|17285.64|17165.64|17284.59|17164.59|9
1632934700000|2021-09-29 16:58:20|17284.43|17164.43|17284.6|17164.6|17284.6|17164.6|17283.65|17163.65|10
1632934710000|2021-09-29 16:58:30|17284.49|17164.49|17283.27|17163.27|17284.49|17164.49|17283.27|17163.27|10
1632934720000|2021-09-29 16:58:40|17283.22|17163.22|17282.97|17162.97|17283.5|17163.5|17282.95|17162.95|10
1632934730000|2021-09-29 16:58:50|17282.65|17162.65|17282.29|17162.29|17282.65|17162.65|17281.46|17161.46|10
1632934740000|2021-09-29 16:59:00|17282.58|17162.58|17282.28|17162.28|17282.58|17162.58|17281.94|17161.94|9
1632934750000|2021-09-29 16:59:10|17282.52|17162.52|17284.8|17164.8|17284.8|17164.8|17282.52|17162.52|10
1632934760000|2021-09-29 16:59:20|17284.87|17164.87|17284.39|17164.39|17285.58|17165.58|17284.39|17164.39|9
1632934770000|2021-09-29 16:59:30|17283.17|17163.17|17280.59|17160.59|17283.17|17163.17|17280.59|17160.59|9
1632934780000|2021-09-29 16:59:40|17280.15|17160.15|17278.93|17158.93|17280.15|17160.15|17278.82|17158.82|10
1632934790000|2021-09-29 16:59:50|17278.59|17158.59|17278.29|17158.29|17278.77|17158.77|17278.29|17158.29|9
1632934800000|2021-09-29 17:00:00|17277.41|17157.41|17267.76|17147.76|17277.41|17157.41|17267.76|17147.76|10
1632934810000|2021-09-29 17:00:10|17267.52|17147.52|17264.08|17144.08|17267.52|17147.52|17264|17144|10
1632934820000|2021-09-29 17:00:20|17264.25|17144.25|17262.16|17142.16|17264.25|17144.25|17262.16|17142.16|10
1632934830000|2021-09-29 17:00:30|17261.5|17141.5|17261.63|17141.63|17261.96|17141.96|17261.16|17141.16|10
1632934840000|2021-09-29 17:00:40|17261.98|17141.98|17264.79|17144.79|17265.37|17145.37|17261.8|17141.8|9
1632934850000|2021-09-29 17:00:50|17265.61|17145.61|17265.15|17145.15|17265.61|17145.61|17264.67|17144.67|9
1632934860000|2021-09-29 17:01:00|17264.7|17144.7|17268.31|17148.31|17268.31|17148.31|17264.7|17144.7|10
1632934870000|2021-09-29 17:01:10|17268.55|17148.55|17272.97|17152.97|17272.97|17152.97|17268.55|17148.55|10
1632934880000|2021-09-29 17:01:20|17273.05|17153.05|17275.44|17155.44|17275.44|17155.44|17273.05|17153.05|10
1632934890000|2021-09-29 17:01:30|17275.47|17155.47|17278.05|17158.05|17278.05|17158.05|17275.47|17155.47|8
1632934900000|2021-09-29 17:01:40|17278.31|17158.31|17283.17|17163.17|17283.17|17163.17|17278.31|17158.31|10
1632934910000|2021-09-29 17:01:50|17283.49|17163.49|17283.63|17163.63|17283.75|17163.75|17283.1|17163.1|9
1632934920000|2021-09-29 17:02:00|17283.59|17163.59|17284.22|17164.22|17284.22|17164.22|17283.17|17163.17|10
1632934930000|2021-09-29 17:02:10|17284.55|17164.55|17285.62|17165.62|17285.62|17165.62|17284.55|17164.55|9
1632934940000|2021-09-29 17:02:20|17285.71|17165.71|17286.17|17166.17|17286.17|17166.17|17285.64|17165.64|10
1632934950000|2021-09-29 17:02:30|17286.16|17166.16|17285.34|17165.34|17286.16|17166.16|17284.71|17164.71|10
1632934960000|2021-09-29 17:02:40|17284.89|17164.89|17283.2|17163.2|17284.89|17164.89|17282.76|17162.76|9
1632934970000|2021-09-29 17:02:50|17282.45|17162.45|17279.6|17159.6|17282.67|17162.67|17279.19|17159.19|9
1632934980000|2021-09-29 17:03:00|17279.16|17159.16|17277.03|17157.03|17279.16|17159.16|17277.03|17157.03|10
1632934990000|2021-09-29 17:03:10|17277.07|17157.07|17274.95|17154.95|17277.07|17157.07|17274.56|17154.56|10
1632935000000|2021-09-29 17:03:20|17275.08|17155.08|17275.28|17155.28|17275.28|17155.28|17274.85|17154.85|8
1632935010000|2021-09-29 17:03:30|17275.14|17155.14|17275.41|17155.41|17275.41|17155.41|17274.04|17154.04|10
1632935020000|2021-09-29 17:03:40|17276.97|17156.97|17278.54|17158.54|17278.87|17158.87|17276.97|17156.97|9
1632935030000|2021-09-29 17:03:50|17278.56|17158.56|17277.79|17157.79|17278.57|17158.57|17277.79|17157.79|9
1632935040000|2021-09-29 17:04:00|17277.7|17157.7|17276.25|17156.25|17277.7|17157.7|17276.25|17156.25|9
1632935050000|2021-09-29 17:04:10|17275.37|17155.37|17273.99|17153.99|17275.37|17155.37|17273.97|17153.97|8
1632935060000|2021-09-29 17:04:20|17273.98|17153.98|17274.45|17154.45|17274.84|17154.84|17273.98|17153.98|9
1632935070000|2021-09-29 17:04:30|17274.47|17154.47|17273.58|17153.58|17274.68|17154.68|17273.56|17153.56|9
1632935080000|2021-09-29 17:04:40|17273.63|17153.63|17271.33|17151.33|17273.63|17153.63|17271.33|17151.33|9
1632935090000|2021-09-29 17:04:50|17270.42|17150.42|17265.38|17145.38|17270.42|17150.42|17265.38|17145.38|9
1632935100000|2021-09-29 17:05:00|17265.28|17145.28|17255.89|17135.89|17265.28|17145.28|17255.89|17135.89|10
1632935110000|2021-09-29 17:05:10|17255.34|17135.34|17251.24|17131.24|17255.34|17135.34|17251.24|17131.24|10
1632935120000|2021-09-29 17:05:20|17251.9|17131.9|17253.41|17133.41|17253.41|17133.41|17251.5|17131.5|10
1632935130000|2021-09-29 17:05:30|17253.65|17133.65|17252.82|17132.82|17253.96|17133.96|17252.5|17132.5|10
1632935140000|2021-09-29 17:05:40|17252.05|17132.05|17249.06|17129.06|17252.05|17132.05|17249.06|17129.06|10
1632935150000|2021-09-29 17:05:50|17248.43|17128.43|17245.57|17125.57|17248.43|17128.43|17245.46|17125.46|9
1632935160000|2021-09-29 17:06:00|17245.96|17125.96|17244.7|17124.7|17245.96|17125.96|17243.03|17123.03|9
1632935170000|2021-09-29 17:06:10|17244.78|17124.78|17243.81|17123.81|17244.78|17124.78|17242.12|17122.12|10
1632935180000|2021-09-29 17:06:20|17244.35|17124.35|17243.52|17123.52|17244.35|17124.35|17243.52|17123.52|9
1632935190000|2021-09-29 17:06:30|17244.06|17124.06|17245.07|17125.07|17245.07|17125.07|17243.92|17123.92|10
1632935200000|2021-09-29 17:06:40|17245.05|17125.05|17246.21|17126.21|17246.21|17126.21|17244.51|17124.51|8
1632935210000|2021-09-29 17:06:50|17246.05|17126.05|17249.4|17129.4|17249.4|17129.4|17245.65|17125.65|10
1632935220000|2021-09-29 17:07:00|17250.4|17130.4|17251.9|17131.9|17251.9|17131.9|17250.4|17130.4|10
1632935230000|2021-09-29 17:07:10|17251.67|17131.67|17251.31|17131.31|17251.85|17131.85|17250.79|17130.79|10
1632935240000|2021-09-29 17:07:20|17251.16|17131.16|17251.01|17131.01|17251.16|17131.16|17250.37|17130.37|9
1632935250000|2021-09-29 17:07:30|17251.31|17131.31|17254.76|17134.76|17254.76|17134.76|17251.31|17131.31|9
1632935260000|2021-09-29 17:07:40|17255.35|17135.35|17256.96|17136.96|17256.96|17136.96|17254.82|17134.82|8
1632935270000|2021-09-29 17:07:50|17259.78|17139.78|17263.07|17143.07|17263.07|17143.07|17259.34|17139.34|10
1632935280000|2021-09-29 17:08:00|17263.27|17143.27|17266.41|17146.41|17266.41|17146.41|17263.27|17143.27|10
1632935290000|2021-09-29 17:08:10|17266.61|17146.61|17269.47|17149.47|17269.61|17149.61|17266.61|17146.61|10
1632935300000|2021-09-29 17:08:20|17269.49|17149.49|17268.58|17148.58|17269.64|17149.64|17268.12|17148.12|10
1632935310000|2021-09-29 17:08:30|17269.39|17149.39|17271.69|17151.69|17271.85|17151.85|17269.29|17149.29|9
1632935320000|2021-09-29 17:08:40|17271.72|17151.72|17272.54|17152.54|17272.55|17152.55|17271.72|17151.72|7
1632935330000|2021-09-29 17:08:50|17272.47|17152.47|17271.7|17151.7|17273.27|17153.27|17271.7|17151.7|9
1632935340000|2021-09-29 17:09:00|17271.43|17151.43|17269.06|17149.06|17271.43|17151.43|17268.54|17148.54|10
1632935350000|2021-09-29 17:09:10|17268.46|17148.46|17269.29|17149.29|17269.29|17149.29|17267.03|17147.03|10
1632935360000|2021-09-29 17:09:20|17270.2|17150.2|17267.02|17147.02|17270.2|17150.2|17267.02|17147.02|10
1632935370000|2021-09-29 17:09:30|17266.65|17146.65|17263.1|17143.1|17266.65|17146.65|17263.1|17143.1|10
1632935380000|2021-09-29 17:09:40|17261.63|17141.63|17263.01|17143.01|17263.37|17143.37|17261.63|17141.63|9
1632935390000|2021-09-29 17:09:50|17263.23|17143.23|17263.67|17143.67|17263.67|17143.67|17262.94|17142.94|10
1632935400000|2021-09-29 17:10:00|17265.62|17145.62|17265.87|17145.87|17266.3|17146.3|17264.09|17144.09|10
1632935410000|2021-09-29 17:10:10|17265.16|17145.16|17265.1|17145.1|17265.27|17145.27|17264.86|17144.86|10
1632935420000|2021-09-29 17:10:20|17265.62|17145.62|17267.78|17147.78|17267.78|17147.78|17265.24|17145.24|10
1632935430000|2021-09-29 17:10:30|17268.61|17148.61|17270.9|17150.9|17270.9|17150.9|17268.61|17148.61|10
1632935440000|2021-09-29 17:10:40|17272.26|17152.26|17273.67|17153.67|17275.12|17155.12|17272.26|17152.26|10
1632935450000|2021-09-29 17:10:50|17273.64|17153.64|17275.57|17155.57|17275.79|17155.79|17273.64|17153.64|10
1632935460000|2021-09-29 17:11:00|17275.65|17155.65|17276.01|17156.01|17276.01|17156.01|17275.24|17155.24|9
1632935470000|2021-09-29 17:11:10|17276.34|17156.34|17277.91|17157.91|17277.91|17157.91|17276.34|17156.34|8
1632935480000|2021-09-29 17:11:20|17277.84|17157.84|17279.77|17159.77|17279.77|17159.77|17277.84|17157.84|10
1632935490000|2021-09-29 17:11:30|17279.94|17159.94|17278.18|17158.18|17279.94|17159.94|17278.01|17158.01|10
1632935500000|2021-09-29 17:11:40|17277.44|17157.44|17274.73|17154.73|17277.66|17157.66|17274.73|17154.73|10
1632935510000|2021-09-29 17:11:50|17274.33|17154.33|17272.71|17152.71|17274.33|17154.33|17272.34|17152.34|10
1632935520000|2021-09-29 17:12:00|17273.03|17153.03|17271.11|17151.11|17273.64|17153.64|17271.11|17151.11|10
1632935530000|2021-09-29 17:12:10|17270.99|17150.99|17271.11|17151.11|17271.22|17151.22|17270.08|17150.08|9
1632935540000|2021-09-29 17:12:20|17271.36|17151.36|17271.89|17151.89|17272.01|17152.01|17271.31|17151.31|8
1632935550000|2021-09-29 17:12:30|17271.74|17151.74|17271.17|17151.17|17271.86|17151.86|17270.66|17150.66|9
1632935560000|2021-09-29 17:12:40|17271.2|17151.2|17269.12|17149.12|17271.24|17151.24|17269.12|17149.12|9
1632935570000|2021-09-29 17:12:50|17268.97|17148.97|17267.86|17147.86|17269.92|17149.92|17267.75|17147.75|8
1632935580000|2021-09-29 17:13:00|17267.68|17147.68|17267.59|17147.59|17267.73|17147.73|17267.36|17147.36|10
1632935590000|2021-09-29 17:13:10|17267.55|17147.55|17266.35|17146.35|17267.55|17147.55|17266.35|17146.35|8
1632935600000|2021-09-29 17:13:20|17266.31|17146.31|17266.38|17146.38|17266.38|17146.38|17265.89|17145.89|7
1632935610000|2021-09-29 17:13:30|17266.61|17146.61|17265.85|17145.85|17266.97|17146.97|17265.85|17145.85|9
1632935620000|2021-09-29 17:13:40|17265.86|17145.86|17264.14|17144.14|17265.98|17145.98|17264.14|17144.14|8
1632935630000|2021-09-29 17:13:50|17264.12|17144.12|17264.24|17144.24|17264.26|17144.26|17264.1|17144.1|5
1632935640000|2021-09-29 17:14:00|17264.23|17144.23|17263.6|17143.6|17264.55|17144.55|17263.6|17143.6|7
1632935650000|2021-09-29 17:14:10|17263.55|17143.55|17263.88|17143.88|17264.14|17144.14|17262.98|17142.98|10
1632935660000|2021-09-29 17:14:20|17264.02|17144.02|17264.79|17144.79|17265.06|17145.06|17263.95|17143.95|9
1632935670000|2021-09-29 17:14:30|17263.84|17143.84|17260.57|17140.57|17263.84|17143.84|17260.57|17140.57|10
1632935680000|2021-09-29 17:14:40|17260.07|17140.07|17256.23|17136.23|17260.07|17140.07|17256.22|17136.22|10
1632935690000|2021-09-29 17:14:50|17256.04|17136.04|17257.8|17137.8|17258.08|17138.08|17256.03|17136.03|10
1632935700000|2021-09-29 17:15:00|17257.63|17137.63|17256.39|17136.39|17258.07|17138.07|17256.39|17136.39|10
1632935710000|2021-09-29 17:15:10|17255.94|17135.94|17246.16|17126.16|17255.94|17135.94|17246.16|17126.16|10
1632935720000|2021-09-29 17:15:20|17245.31|17125.31|17241.72|17121.72|17245.31|17125.31|17241.58|17121.58|10
1632935730000|2021-09-29 17:15:30|17241.59|17121.59|17244.54|17124.54|17244.54|17124.54|17241.48|17121.48|10
1632935740000|2021-09-29 17:15:40|17244.88|17124.88|17246.03|17126.03|17246.03|17126.03|17244.76|17124.76|10
1632935750000|2021-09-29 17:15:50|17245.99|17125.99|17248.08|17128.08|17248.08|17128.08|17244.72|17124.72|10
1632935760000|2021-09-29 17:16:00|17248.32|17128.32|17253.5|17133.5|17253.84|17133.84|17248.32|17128.32|9
1632935770000|2021-09-29 17:16:10|17253.33|17133.33|17256.18|17136.18|17256.18|17136.18|17252.17|17132.17|10
1632935780000|2021-09-29 17:16:20|17256.56|17136.56|17261.41|17141.41|17261.41|17141.41|17256.56|17136.56|10
1632935790000|2021-09-29 17:16:30|17262.01|17142.01|17263.1|17143.1|17263.1|17143.1|17261.64|17141.64|10
1632935800000|2021-09-29 17:16:40|17262.19|17142.19|17264.37|17144.37|17264.37|17144.37|17261.36|17141.36|10
1632935810000|2021-09-29 17:16:50|17266.29|17146.29|17270.21|17150.21|17270.4|17150.4|17266.29|17146.29|10
1632935820000|2021-09-29 17:17:00|17270.35|17150.35|17271.65|17151.65|17271.67|17151.67|17270.35|17150.35|8
1632935830000|2021-09-29 17:17:10|17272.07|17152.07|17274.92|17154.92|17275.07|17155.07|17272.01|17152.01|10
1632935840000|2021-09-29 17:17:20|17275.39|17155.39|17277.58|17157.58|17277.58|17157.58|17275.39|17155.39|10
1632935850000|2021-09-29 17:17:30|17277.43|17157.43|17276.73|17156.73|17277.43|17157.43|17275.53|17155.53|10
1632935860000|2021-09-29 17:17:40|17276.37|17156.37|17284.96|17164.96|17284.96|17164.96|17276.37|17156.37|10
1632935870000|2021-09-29 17:17:50|17285.8|17165.8|17289.97|17169.97|17290|17170|17285.8|17165.8|10
1632935880000|2021-09-29 17:18:00|17291.29|17171.29|17293.1|17173.1|17293.1|17173.1|17291.07|17171.07|9
1632935890000|2021-09-29 17:18:10|17293.41|17173.41|17293.16|17173.16|17293.75|17173.75|17293.11|17173.11|10
1632935900000|2021-09-29 17:18:20|17291.59|17171.59|17289.5|17169.5|17292.5|17172.5|17289.5|17169.5|10
1632935910000|2021-09-29 17:18:30|17289.99|17169.99|17291.22|17171.22|17292.11|17172.11|17289.43|17169.43|10
1632935920000|2021-09-29 17:18:40|17290.63|17170.63|17289.49|17169.49|17290.63|17170.63|17289.49|17169.49|10
1632935930000|2021-09-29 17:18:50|17289.42|17169.42|17290.83|17170.83|17291.43|17171.43|17289.41|17169.41|10
1632935940000|2021-09-29 17:19:00|17290.86|17170.86|17293.6|17173.6|17293.71|17173.71|17290.86|17170.86|10
1632935950000|2021-09-29 17:19:10|17293.82|17173.82|17295.93|17175.93|17295.93|17175.93|17292.58|17172.58|10
1632935960000|2021-09-29 17:19:20|17296.07|17176.07|17297.29|17177.29|17297.29|17177.29|17295.66|17175.66|10
1632935970000|2021-09-29 17:19:30|17297.19|17177.19|17298.36|17178.36|17298.4|17178.4|17297.19|17177.19|10
1632935980000|2021-09-29 17:19:40|17298.62|17178.62|17298.05|17178.05|17299.84|17179.84|17298.05|17178.05|9
1632935990000|2021-09-29 17:19:50|17297.97|17177.97|17294.9|17174.9|17297.97|17177.97|17294.9|17174.9|9
1632936000000|2021-09-29 17:20:00|17295.05|17175.05|17294.99|17174.99|17295.23|17175.23|17294.86|17174.86|10
1632936010000|2021-09-29 17:20:10|17294.79|17174.79|17295.2|17175.2|17295.2|17175.2|17294.08|17174.08|10
1632936020000|2021-09-29 17:20:20|17295.63|17175.63|17297.96|17177.96|17297.96|17177.96|17295.63|17175.63|10
1632936030000|2021-09-29 17:20:30|17298.2|17178.2|17300.7|17180.7|17300.7|17180.7|17298.2|17178.2|9
1632936040000|2021-09-29 17:20:40|17300.97|17180.97|17300.47|17180.47|17301.21|17181.21|17300.47|17180.47|8
1632936050000|2021-09-29 17:20:50|17300.48|17180.48|17301.76|17181.76|17301.85|17181.85|17300.48|17180.48|7
1632936060000|2021-09-29 17:21:00|17302.13|17182.13|17300.27|17180.27|17302.36|17182.36|17300.27|17180.27|9
1632936070000|2021-09-29 17:21:10|17299.83|17179.83|17299.53|17179.53|17300.6|17180.6|17299.53|17179.53|10
1632936080000|2021-09-29 17:21:20|17299.6|17179.6|17298.41|17178.41|17300.05|17180.05|17298.38|17178.38|10
1632936090000|2021-09-29 17:21:30|17298.55|17178.55|17297.71|17177.71|17299.01|17179.01|17297.53|17177.53|10
1632936100000|2021-09-29 17:21:40|17297.35|17177.35|17295.71|17175.71|17297.42|17177.42|17295.71|17175.71|10
1632936110000|2021-09-29 17:21:50|17294.98|17174.98|17289.05|17169.05|17294.98|17174.98|17289.05|17169.05|10
1632936120000|2021-09-29 17:22:00|17288.66|17168.66|17286.46|17166.46|17288.66|17168.66|17285.55|17165.55|9
1632936130000|2021-09-29 17:22:10|17286.91|17166.91|17286.26|17166.26|17286.95|17166.95|17285.97|17165.97|10
1632936140000|2021-09-29 17:22:20|17286.21|17166.21|17287.73|17167.73|17287.73|17167.73|17286.21|17166.21|10
1632936150000|2021-09-29 17:22:30|17288.12|17168.12|17290.2|17170.2|17290.2|17170.2|17287.96|17167.96|10
1632936160000|2021-09-29 17:22:40|17290.08|17170.08|17293.31|17173.31|17293.31|17173.31|17290.08|17170.08|9
1632936170000|2021-09-29 17:22:50|17293.4|17173.4|17293.06|17173.06|17293.63|17173.63|17292.8|17172.8|8
1632936180000|2021-09-29 17:23:00|17293.04|17173.04|17294.6|17174.6|17295.05|17175.05|17293.02|17173.02|10
1632936190000|2021-09-29 17:23:10|17295.3|17175.3|17292.56|17172.56|17295.3|17175.3|17292.33|17172.33|9
1632936200000|2021-09-29 17:23:20|17291.7|17171.7|17292.41|17172.41|17292.79|17172.79|17291.7|17171.7|10
1632936210000|2021-09-29 17:23:30|17292.48|17172.48|17293.16|17173.16|17293.4|17173.4|17292.48|17172.48|8
1632936220000|2021-09-29 17:23:40|17293.13|17173.13|17290.63|17170.63|17293.14|17173.14|17290.57|17170.57|8
1632936230000|2021-09-29 17:23:50|17290.43|17170.43|17290.51|17170.51|17290.87|17170.87|17290.2|17170.2|9
1632936240000|2021-09-29 17:24:00|17290.58|17170.58|17291.76|17171.76|17292.05|17172.05|17290.58|17170.58|9
1632936250000|2021-09-29 17:24:10|17291.61|17171.61|17290.72|17170.72|17291.61|17171.61|17290.71|17170.71|8
1632936260000|2021-09-29 17:24:20|17290.73|17170.73|17289.66|17169.66|17290.73|17170.73|17289.66|17169.66|7
1632936270000|2021-09-29 17:24:30|17289.67|17169.67|17290.39|17170.39|17290.65|17170.65|17289.65|17169.65|10
1632936280000|2021-09-29 17:24:40|17290.53|17170.53|17292.19|17172.19|17292.53|17172.53|17290.41|17170.41|10
1632936290000|2021-09-29 17:24:50|17292.4|17172.4|17292.79|17172.79|17292.81|17172.81|17292.4|17172.4|10
1632936300000|2021-09-29 17:25:00|17292.9|17172.9|17293.38|17173.38|17293.38|17173.38|17292.81|17172.81|9
1632936310000|2021-09-29 17:25:10|17293.48|17173.48|17292.36|17172.36|17293.48|17173.48|17292.32|17172.32|8
1632936320000|2021-09-29 17:25:20|17291.62|17171.62|17292.98|17172.98|17292.98|17172.98|17290.55|17170.55|8
1632936330000|2021-09-29 17:25:30|17294.17|17174.17|17298.67|17178.67|17298.67|17178.67|17294.17|17174.17|10
1632936340000|2021-09-29 17:25:40|17298.93|17178.93|17302.49|17182.49|17303.22|17183.22|17298.48|17178.48|10
1632936350000|2021-09-29 17:25:50|17301.65|17181.65|17299.51|17179.51|17301.65|17181.65|17299.35|17179.35|9
1632936360000|2021-09-29 17:26:00|17299.41|17179.41|17297.37|17177.37|17299.98|17179.98|17297.37|17177.37|10
1632936370000|2021-09-29 17:26:10|17296.8|17176.8|17295.93|17175.93|17296.8|17176.8|17295.93|17175.93|10
1632936380000|2021-09-29 17:26:20|17295.71|17175.71|17292.94|17172.94|17295.71|17175.71|17292.94|17172.94|10
1632936390000|2021-09-29 17:26:30|17292.96|17172.96|17292.96|17172.96|17293.11|17173.11|17292.82|17172.82|9
1632936400000|2021-09-29 17:26:40|17293.31|17173.31|17296.35|17176.35|17296.35|17176.35|17293.31|17173.31|10
1632936410000|2021-09-29 17:26:50|17296.21|17176.21|17297.65|17177.65|17297.74|17177.74|17296.21|17176.21|10
1632936420000|2021-09-29 17:27:00|17297.63|17177.63|17296.78|17176.78|17297.9|17177.9|17296.55|17176.55|8
1632936430000|2021-09-29 17:27:10|17296.77|17176.77|17297.58|17177.58|17297.92|17177.92|17296.63|17176.63|10
1632936440000|2021-09-29 17:27:20|17297.7|17177.7|17296.68|17176.68|17297.83|17177.83|17296.68|17176.68|8
1632936450000|2021-09-29 17:27:30|17296.28|17176.28|17293.42|17173.42|17296.28|17176.28|17293.42|17173.42|10
1632936460000|2021-09-29 17:27:40|17294.33|17174.33|17293.42|17173.42|17294.52|17174.52|17293.23|17173.23|10
1632936470000|2021-09-29 17:27:50|17293.38|17173.38|17291.52|17171.52|17293.38|17173.38|17290.96|17170.96|10
1632936480000|2021-09-29 17:28:00|17291.72|17171.72|17289.55|17169.55|17291.72|17171.72|17289.36|17169.36|9
1632936490000|2021-09-29 17:28:10|17289.48|17169.48|17290.39|17170.39|17290.39|17170.39|17289.48|17169.48|7
1632936500000|2021-09-29 17:28:20|17290.85|17170.85|17291.18|17171.18|17291.27|17171.27|17290.56|17170.56|9
1632936510000|2021-09-29 17:28:30|17290.73|17170.73|17291.16|17171.16|17291.39|17171.39|17290.73|17170.73|8
1632936520000|2021-09-29 17:28:40|17291.19|17171.19|17290.78|17170.78|17291.35|17171.35|17290.78|17170.78|10
1632936530000|2021-09-29 17:28:50|17290.59|17170.59|17290.64|17170.64|17290.73|17170.73|17290.35|17170.35|9
1632936540000|2021-09-29 17:29:00|17290.49|17170.49|17292.78|17172.78|17292.83|17172.83|17290.49|17170.49|10
1632936550000|2021-09-29 17:29:10|17293.79|17173.79|17294.26|17174.26|17294.26|17174.26|17293.72|17173.72|9
1632936560000|2021-09-29 17:29:20|17294.53|17174.53|17294.43|17174.43|17294.67|17174.67|17294.29|17174.29|10
1632936570000|2021-09-29 17:29:30|17294.44|17174.44|17295.25|17175.25|17295.37|17175.37|17294.44|17174.44|8
1632936580000|2021-09-29 17:29:40|17295.05|17175.05|17292.57|17172.57|17295.05|17175.05|17292.57|17172.57|9
1632936590000|2021-09-29 17:29:50|17292.09|17172.09|17291.14|17171.14|17292.09|17172.09|17291.14|17171.14|9
1632936600000|2021-09-29 17:30:00|17291.32|17171.32|17289.78|17169.78|17291.32|17171.32|17289.72|17169.72|10
1632936610000|2021-09-29 17:30:10|17288.86|17168.86|17286.53|17166.53|17288.86|17168.86|17285.7|17165.7|9
1632936620000|2021-09-29 17:30:20|17285.75|17165.75|17284.51|17164.51|17285.75|17165.75|17284.13|17164.13|10
1632936630000|2021-09-29 17:30:30|17284.69|17164.69|17280.97|17160.97|17284.88|17164.88|17280.97|17160.97|10
1632936640000|2021-09-29 17:30:40|17280.62|17160.62|17281.45|17161.45|17282.04|17162.04|17280.62|17160.62|10
1632936650000|2021-09-29 17:30:50|17281.66|17161.66|17278.32|17158.32|17281.66|17161.66|17278.32|17158.32|10
1632936660000|2021-09-29 17:31:00|17277.99|17157.99|17276.29|17156.29|17277.99|17157.99|17276|17156|10
1632936670000|2021-09-29 17:31:10|17275.34|17155.34|17269.25|17149.25|17275.34|17155.34|17269.25|17149.25|10
1632936680000|2021-09-29 17:31:20|17268.69|17148.69|17262.13|17142.13|17268.69|17148.69|17262.13|17142.13|10
1632936690000|2021-09-29 17:31:30|17261.9|17141.9|17264.08|17144.08|17264.32|17144.32|17261.9|17141.9|10
1632936700000|2021-09-29 17:31:40|17265.11|17145.11|17264.92|17144.92|17265.56|17145.56|17264.92|17144.92|9
1632936710000|2021-09-29 17:31:50|17264.67|17144.67|17264.38|17144.38|17264.74|17144.74|17264.14|17144.14|10
1632936720000|2021-09-29 17:32:00|17264.49|17144.49|17263.97|17143.97|17265.03|17145.03|17263.97|17143.97|10
1632936730000|2021-09-29 17:32:10|17262.26|17142.26|17257.92|17137.92|17262.26|17142.26|17257.92|17137.92|10
1632936740000|2021-09-29 17:32:20|17258.13|17138.13|17257.35|17137.35|17259.45|17139.45|17257.35|17137.35|10
1632936750000|2021-09-29 17:32:30|17257.31|17137.31|17256.54|17136.54|17257.31|17137.31|17256.36|17136.36|10
1632936760000|2021-09-29 17:32:40|17256.68|17136.68|17261.21|17141.21|17261.21|17141.21|17256.68|17136.68|9
1632936770000|2021-09-29 17:32:50|17261.32|17141.32|17263.9|17143.9|17264|17144|17261.32|17141.32|10
1632936780000|2021-09-29 17:33:00|17264.76|17144.76|17266.71|17146.71|17266.71|17146.71|17264.73|17144.73|9
1632936790000|2021-09-29 17:33:10|17266.79|17146.79|17266.56|17146.56|17266.8|17146.8|17266.49|17146.49|7
1632936800000|2021-09-29 17:33:20|17266.49|17146.49|17267.26|17147.26|17267.55|17147.55|17266.49|17146.49|10
1632936810000|2021-09-29 17:33:30|17267.13|17147.13|17269.18|17149.18|17269.18|17149.18|17267.13|17147.13|10
1632936820000|2021-09-29 17:33:40|17269.26|17149.26|17269.12|17149.12|17269.43|17149.43|17269.12|17149.12|10
1632936830000|2021-09-29 17:33:50|17268.77|17148.77|17265.4|17145.4|17268.8|17148.8|17265.33|17145.33|10
1632936840000|2021-09-29 17:34:00|17265.2|17145.2|17261.51|17141.51|17265.2|17145.2|17261.5|17141.5|10
1632936850000|2021-09-29 17:34:10|17260.77|17140.77|17262.33|17142.33|17262.33|17142.33|17260.4|17140.4|10
1632936860000|2021-09-29 17:34:20|17262.5|17142.5|17269.01|17149.01|17269.01|17149.01|17262.5|17142.5|10
1632936870000|2021-09-29 17:34:30|17269.32|17149.32|17274.89|17154.89|17274.89|17154.89|17269.32|17149.32|10
1632936880000|2021-09-29 17:34:40|17275.36|17155.36|17277.46|17157.46|17277.8|17157.8|17274.01|17154.01|10
1632936890000|2021-09-29 17:34:50|17277.4|17157.4|17277.54|17157.54|17277.72|17157.72|17277.31|17157.31|9
1632936900000|2021-09-29 17:35:00|17277.56|17157.56|17273.28|17153.28|17277.56|17157.56|17273.28|17153.28|10
1632936910000|2021-09-29 17:35:10|17273.31|17153.31|17267.36|17147.36|17273.31|17153.31|17267.36|17147.36|9
1632936920000|2021-09-29 17:35:20|17267.37|17147.37|17266.04|17146.04|17267.62|17147.62|17266.04|17146.04|9
1632936930000|2021-09-29 17:35:30|17265.65|17145.65|17264|17144|17265.65|17145.65|17263.82|17143.82|8
1632936940000|2021-09-29 17:35:40|17264.14|17144.14|17261.99|17141.99|17264.4|17144.4|17261.89|17141.89|10
1632936950000|2021-09-29 17:35:50|17261.93|17141.93|17260.79|17140.79|17262|17142|17260.07|17140.07|9
1632936960000|2021-09-29 17:36:00|17260.93|17140.93|17262.5|17142.5|17262.82|17142.82|17260.93|17140.93|9
1632936970000|2021-09-29 17:36:10|17263.45|17143.45|17263.99|17143.99|17263.99|17143.99|17262.13|17142.13|10
1632936980000|2021-09-29 17:36:20|17264.23|17144.23|17264.8|17144.8|17264.85|17144.85|17264.16|17144.16|9
1632936990000|2021-09-29 17:36:30|17264.52|17144.52|17264.24|17144.24|17264.52|17144.52|17264.24|17144.24|9
1632937000000|2021-09-29 17:36:40|17264.02|17144.02|17264|17144|17264.02|17144.02|17263.54|17143.54|10
1632937010000|2021-09-29 17:36:50|17264.34|17144.34|17266.17|17146.17|17266.17|17146.17|17264.34|17144.34|8
1632937020000|2021-09-29 17:37:00|17266.2|17146.2|17266.08|17146.08|17266.44|17146.44|17265.9|17145.9|10
1632937030000|2021-09-29 17:37:10|17265.99|17145.99|17266.21|17146.21|17267.37|17147.37|17265.99|17145.99|10
1632937040000|2021-09-29 17:37:20|17266.01|17146.01|17266.26|17146.26|17266.26|17146.26|17265.87|17145.87|8
1632937050000|2021-09-29 17:37:30|17265.94|17145.94|17267.01|17147.01|17267.19|17147.19|17265.94|17145.94|8
1632937060000|2021-09-29 17:37:40|17267.08|17147.08|17267.16|17147.16|17267.48|17147.48|17266.53|17146.53|10
1632937070000|2021-09-29 17:37:50|17267.55|17147.55|17273.69|17153.69|17273.82|17153.82|17267.55|17147.55|10
1632937080000|2021-09-29 17:38:00|17273.81|17153.81|17274.86|17154.86|17274.92|17154.92|17273.81|17153.81|9
1632937090000|2021-09-29 17:38:10|17274.96|17154.96|17274.64|17154.64|17275.11|17155.11|17274.64|17154.64|10
1632937100000|2021-09-29 17:38:20|17275.21|17155.21|17276.27|17156.27|17276.65|17156.65|17275.21|17155.21|8
1632937110000|2021-09-29 17:38:30|17276.26|17156.26|17276.86|17156.86|17276.86|17156.86|17276.25|17156.25|9
1632937120000|2021-09-29 17:38:40|17277.1|17157.1|17276.39|17156.39|17277.1|17157.1|17275.85|17155.85|9
1632937130000|2021-09-29 17:38:50|17276.49|17156.49|17276.35|17156.35|17276.56|17156.56|17276.05|17156.05|8
1632937140000|2021-09-29 17:39:00|17276.13|17156.13|17273.97|17153.97|17276.16|17156.16|17273.97|17153.97|8
1632937150000|2021-09-29 17:39:10|17273.55|17153.55|17271.73|17151.73|17273.55|17153.55|17271.31|17151.31|10
1632937160000|2021-09-29 17:39:20|17271.61|17151.61|17270.28|17150.28|17271.61|17151.61|17269.83|17149.83|9
1632937170000|2021-09-29 17:39:30|17270|17150|17268.17|17148.17|17270|17150|17268.17|17148.17|10
1632937180000|2021-09-29 17:39:40|17267.77|17147.77|17267.43|17147.43|17267.77|17147.77|17266.86|17146.86|10
1632937190000|2021-09-29 17:39:50|17266.33|17146.33|17263.63|17143.63|17266.33|17146.33|17263.63|17143.63|10
1632937200000|2021-09-29 17:40:00|17263.33|17143.33|17261.14|17141.14|17263.33|17143.33|17260.75|17140.75|10
1632937210000|2021-09-29 17:40:10|17261.01|17141.01|17260.75|17140.75|17261.25|17141.25|17260.75|17140.75|9
1632937220000|2021-09-29 17:40:20|17260.52|17140.52|17257.76|17137.76|17260.52|17140.52|17257.76|17137.76|10
1632937230000|2021-09-29 17:40:30|17257.46|17137.46|17257.06|17137.06|17257.67|17137.67|17257.06|17137.06|10
1632937240000|2021-09-29 17:40:40|17257.03|17137.03|17255.95|17135.95|17257.03|17137.03|17255.95|17135.95|10
1632937250000|2021-09-29 17:40:50|17255.93|17135.93|17253.36|17133.36|17255.93|17135.93|17253.36|17133.36|10
1632937260000|2021-09-29 17:41:00|17253.33|17133.33|17249.91|17129.91|17253.51|17133.51|17249.84|17129.84|8
1632937270000|2021-09-29 17:41:10|17249.23|17129.23|17246.84|17126.84|17249.23|17129.23|17246.84|17126.84|10
1632937280000|2021-09-29 17:41:20|17246.48|17126.48|17241.9|17121.9|17246.48|17126.48|17241.6|17121.6|10
1632937290000|2021-09-29 17:41:30|17241.88|17121.88|17239.28|17119.28|17241.88|17121.88|17239.28|17119.28|9
1632937300000|2021-09-29 17:41:40|17238.98|17118.98|17238.6|17118.6|17238.98|17118.98|17237.93|17117.93|10
1632937310000|2021-09-29 17:41:50|17238.02|17118.02|17238.19|17118.19|17238.87|17118.87|17238.02|17118.02|10
1632937320000|2021-09-29 17:42:00|17238.09|17118.09|17237.71|17117.71|17238.09|17118.09|17237.62|17117.62|10
1632937330000|2021-09-29 17:42:10|17238.29|17118.29|17239.44|17119.44|17239.67|17119.67|17238.26|17118.26|10
1632937340000|2021-09-29 17:42:20|17239.73|17119.73|17240.28|17120.28|17240.66|17120.66|17239.73|17119.73|9
1632937350000|2021-09-29 17:42:30|17240.17|17120.17|17239.54|17119.54|17240.31|17120.31|17239.3|17119.3|8
1632937360000|2021-09-29 17:42:40|17239.6|17119.6|17239.35|17119.35|17239.68|17119.68|17238.91|17118.91|10
1632937370000|2021-09-29 17:42:50|17239.04|17119.04|17238.27|17118.27|17239.04|17119.04|17238.27|17118.27|9
1632937380000|2021-09-29 17:43:00|17238.33|17118.33|17237.69|17117.69|17238.54|17118.54|17237.69|17117.69|10
1632937390000|2021-09-29 17:43:10|17238|17118|17237.12|17117.12|17238|17118|17236.74|17116.74|10
1632937400000|2021-09-29 17:43:20|17236.86|17116.86|17235.96|17115.96|17237.07|17117.07|17235.96|17115.96|9
1632937410000|2021-09-29 17:43:30|17235.95|17115.95|17232.16|17112.16|17236.1|17116.1|17232.16|17112.16|8
1632937420000|2021-09-29 17:43:40|17231.85|17111.85|17213.45|17093.45|17231.85|17111.85|17212.76|17092.76|10
1632937430000|2021-09-29 17:43:50|17212.69|17092.69|17209.74|17089.74|17212.69|17092.69|17209.74|17089.74|10
1632937440000|2021-09-29 17:44:00|17210.01|17090.01|17211.28|17091.28|17211.28|17091.28|17208.57|17088.57|10
1632937450000|2021-09-29 17:44:10|17211.53|17091.53|17212.58|17092.58|17212.6|17092.6|17211.53|17091.53|10
1632937460000|2021-09-29 17:44:20|17212.38|17092.38|17214.26|17094.26|17214.26|17094.26|17212.38|17092.38|10
1632937470000|2021-09-29 17:44:30|17214.39|17094.39|17216.55|17096.55|17216.55|17096.55|17214.27|17094.27|10
1632937480000|2021-09-29 17:44:40|17216.64|17096.64|17217.64|17097.64|17218.25|17098.25|17216.64|17096.64|10
1632937490000|2021-09-29 17:44:50|17217.88|17097.88|17218.53|17098.53|17219|17099|17217.74|17097.74|8
1632937500000|2021-09-29 17:45:00|17218.39|17098.39|17212.4|17092.4|17218.39|17098.39|17211.89|17091.89|10
1632937510000|2021-09-29 17:45:10|17212.17|17092.17|17207.65|17087.65|17212.65|17092.65|17207.65|17087.65|10
1632937520000|2021-09-29 17:45:20|17207.6|17087.6|17203.92|17083.92|17207.6|17087.6|17203.92|17083.92|10
1632937530000|2021-09-29 17:45:30|17202.42|17082.42|17197|17077|17202.42|17082.42|17195.44|17075.44|10
1632937540000|2021-09-29 17:45:40|17195.14|17075.14|17187.38|17067.38|17195.14|17075.14|17187.38|17067.38|10
1632937550000|2021-09-29 17:45:50|17187.45|17067.45|17188.71|17068.71|17188.71|17068.71|17187.45|17067.45|10
1632937560000|2021-09-29 17:46:00|17188.41|17068.41|17188.63|17068.63|17189.64|17069.64|17188.27|17068.27|10
1632937570000|2021-09-29 17:46:10|17188.25|17068.25|17186.2|17066.2|17188.47|17068.47|17186.2|17066.2|10
1632937580000|2021-09-29 17:46:20|17185.92|17065.92|17172.15|17052.15|17185.92|17065.92|17172.15|17052.15|10
1632937590000|2021-09-29 17:46:30|17168.78|17048.78|17160.86|17040.86|17168.78|17048.78|17160.86|17040.86|10
1632937600000|2021-09-29 17:46:40|17160.95|17040.95|17150.24|17030.24|17160.95|17040.95|17149.04|17029.04|10
1632937610000|2021-09-29 17:46:50|17151.67|17031.67|17148.85|17028.85|17151.67|17031.67|17148.85|17028.85|10
1632937620000|2021-09-29 17:47:00|17148.52|17028.52|17140.6|17020.6|17148.96|17028.96|17140.6|17020.6|10
1632937630000|2021-09-29 17:47:10|17140.33|17020.33|17140.87|17020.87|17142.13|17022.13|17140.33|17020.33|9
1632937640000|2021-09-29 17:47:20|17140.94|17020.94|17141.48|17021.48|17141.48|17021.48|17137.63|17017.63|10
1632937650000|2021-09-29 17:47:30|17142.01|17022.01|17145.03|17025.03|17145.03|17025.03|17141.78|17021.78|10
1632937660000|2021-09-29 17:47:40|17144.72|17024.72|17148.49|17028.49|17149.48|17029.48|17144.72|17024.72|10
1632937670000|2021-09-29 17:47:50|17148.34|17028.34|17141.93|17021.93|17148.68|17028.68|17141.93|17021.93|10
1632937680000|2021-09-29 17:48:00|17141.73|17021.73|17144.7|17024.7|17144.72|17024.72|17140.89|17020.89|10
1632937690000|2021-09-29 17:48:10|17144.59|17024.59|17146.12|17026.12|17146.44|17026.44|17144.59|17024.59|10
1632937700000|2021-09-29 17:48:20|17146.16|17026.16|17145.41|17025.41|17146.35|17026.35|17145.41|17025.41|9
1632937710000|2021-09-29 17:48:30|17147.66|17027.66|17152.04|17032.04|17152.04|17032.04|17147.66|17027.66|10
1632937720000|2021-09-29 17:48:40|17152.95|17032.95|17157.16|17037.16|17157.16|17037.16|17152.95|17032.95|10
1632937730000|2021-09-29 17:48:50|17157.04|17037.04|17161.11|17041.11|17161.75|17041.75|17157.04|17037.04|10
1632937740000|2021-09-29 17:49:00|17161.61|17041.61|17161.76|17041.76|17161.76|17041.76|17160.53|17040.53|9
1632937750000|2021-09-29 17:49:10|17161.85|17041.85|17161.83|17041.83|17162.43|17042.43|17161.58|17041.58|10
1632937760000|2021-09-29 17:49:20|17161.73|17041.73|17162.04|17042.04|17162.29|17042.29|17161.65|17041.65|10
1632937770000|2021-09-29 17:49:30|17162.03|17042.03|17160.46|17040.46|17162.25|17042.25|17160.34|17040.34|10
1632937780000|2021-09-29 17:49:40|17160.79|17040.79|17162.85|17042.85|17162.85|17042.85|17160.69|17040.69|7
1632937790000|2021-09-29 17:49:50|17163.01|17043.01|17164.51|17044.51|17164.51|17044.51|17163.01|17043.01|10
1632937800000|2021-09-29 17:50:00|17164.52|17044.52|17164.34|17044.34|17165.64|17045.64|17164.19|17044.19|9
1632937810000|2021-09-29 17:50:10|17164.44|17044.44|17167.02|17047.02|17167.02|17047.02|17164.44|17044.44|10
1632937820000|2021-09-29 17:50:20|17167.56|17047.56|17165.73|17045.73|17167.64|17047.64|17165.73|17045.73|10
1632937830000|2021-09-29 17:50:30|17165.42|17045.42|17164.47|17044.47|17165.42|17045.42|17164.15|17044.15|9
1632937840000|2021-09-29 17:50:40|17164|17044|17165.56|17045.56|17165.56|17045.56|17163.85|17043.85|9
1632937850000|2021-09-29 17:50:50|17165.85|17045.85|17164.92|17044.92|17166.67|17046.67|17164.72|17044.72|10
1632937860000|2021-09-29 17:51:00|17164.73|17044.73|17167.5|17047.5|17167.5|17047.5|17164.73|17044.73|8
1632937870000|2021-09-29 17:51:10|17167.65|17047.65|17167.91|17047.91|17168.85|17048.85|17167.65|17047.65|10
1632937880000|2021-09-29 17:51:20|17167.03|17047.03|17168.76|17048.76|17168.76|17048.76|17165.9|17045.9|10
1632937890000|2021-09-29 17:51:30|17168.73|17048.73|17169.77|17049.77|17170.23|17050.23|17168.73|17048.73|10
1632937900000|2021-09-29 17:51:40|17169.6|17049.6|17167|17047|17169.6|17049.6|17165.9|17045.9|10
1632937910000|2021-09-29 17:51:50|17167.11|17047.11|17165.26|17045.26|17167.21|17047.21|17165.26|17045.26|9
1632937920000|2021-09-29 17:52:00|17165.42|17045.42|17160.19|17040.19|17165.42|17045.42|17160.19|17040.19|10
1632937930000|2021-09-29 17:52:10|17159|17039|17160.73|17040.73|17160.73|17040.73|17159|17039|10
1632937940000|2021-09-29 17:52:20|17160.47|17040.47|17157.76|17037.76|17160.47|17040.47|17157.76|17037.76|10
1632937950000|2021-09-29 17:52:30|17158.05|17038.05|17158.95|17038.95|17159.02|17039.02|17158.05|17038.05|9
1632937960000|2021-09-29 17:52:40|17159.36|17039.36|17158.11|17038.11|17159.36|17039.36|17157.56|17037.56|10
1632937970000|2021-09-29 17:52:50|17158.18|17038.18|17159.07|17039.07|17159.12|17039.12|17158.13|17038.13|10
1632937980000|2021-09-29 17:53:00|17159.1|17039.1|17161.8|17041.8|17161.8|17041.8|17159.1|17039.1|10
1632937990000|2021-09-29 17:53:10|17161.9|17041.9|17163.42|17043.42|17163.5|17043.5|17161.64|17041.64|10
1632938000000|2021-09-29 17:53:20|17163.52|17043.52|17164.24|17044.24|17164.37|17044.37|17163.52|17043.52|10
1632938010000|2021-09-29 17:53:30|17164.45|17044.45|17164.65|17044.65|17165.41|17045.41|17164.45|17044.45|9
1632938020000|2021-09-29 17:53:40|17165.06|17045.06|17164.04|17044.04|17165.32|17045.32|17164.04|17044.04|9
1632938030000|2021-09-29 17:53:50|17163.22|17043.22|17161.37|17041.37|17163.22|17043.22|17161.37|17041.37|10
1632938040000|2021-09-29 17:54:00|17160.55|17040.55|17158.63|17038.63|17160.55|17040.55|17157.89|17037.89|10
1632938050000|2021-09-29 17:54:10|17158.75|17038.75|17155.02|17035.02|17158.75|17038.75|17155.02|17035.02|10
1632938060000|2021-09-29 17:54:20|17154.85|17034.85|17152.72|17032.72|17154.85|17034.85|17152.5|17032.5|10
1632938070000|2021-09-29 17:54:30|17152.64|17032.64|17151.11|17031.11|17153.2|17033.2|17150.92|17030.92|10
1632938080000|2021-09-29 17:54:40|17152.54|17032.54|17156.76|17036.76|17156.76|17036.76|17152.54|17032.54|10
1632938090000|2021-09-29 17:54:50|17156.71|17036.71|17157.48|17037.48|17157.48|17037.48|17155.91|17035.91|10
1632938100000|2021-09-29 17:55:00|17158.25|17038.25|17159.55|17039.55|17159.55|17039.55|17158.1|17038.1|10
1632938110000|2021-09-29 17:55:10|17159.66|17039.66|17159.53|17039.53|17160.45|17040.45|17159.53|17039.53|10
1632938120000|2021-09-29 17:55:20|17159.36|17039.36|17157.36|17037.36|17159.56|17039.56|17157.36|17037.36|10
1632938130000|2021-09-29 17:55:30|17157.31|17037.31|17152.16|17032.16|17157.31|17037.31|17152.16|17032.16|9
1632938140000|2021-09-29 17:55:40|17151.93|17031.93|17147.53|17027.53|17151.93|17031.93|17147.47|17027.47|10
1632938150000|2021-09-29 17:55:50|17147.03|17027.03|17145.37|17025.37|17147.03|17027.03|17145.12|17025.12|10
1632938160000|2021-09-29 17:56:00|17145.53|17025.53|17141.63|17021.63|17145.85|17025.85|17141.63|17021.63|10
1632938170000|2021-09-29 17:56:10|17141.3|17021.3|17137.96|17017.96|17141.47|17021.47|17137.96|17017.96|10
1632938180000|2021-09-29 17:56:20|17137.83|17017.83|17141.2|17021.2|17141.2|17021.2|17136.96|17016.96|10
1632938190000|2021-09-29 17:56:30|17141.54|17021.54|17140.62|17020.62|17142.04|17022.04|17140.03|17020.03|10
1632938200000|2021-09-29 17:56:40|17140.3|17020.3|17143|17023|17143|17023|17140.3|17020.3|10
1632938210000|2021-09-29 17:56:50|17142.82|17022.82|17144.18|17024.18|17144.18|17024.18|17142.82|17022.82|7
1632938220000|2021-09-29 17:57:00|17144.4|17024.4|17145.06|17025.06|17145.34|17025.34|17144.4|17024.4|10
1632938230000|2021-09-29 17:57:10|17145.38|17025.38|17146.16|17026.16|17146.26|17026.26|17144.77|17024.77|10
1632938240000|2021-09-29 17:57:20|17145.89|17025.89|17144.8|17024.8|17145.89|17025.89|17144.8|17024.8|9
1632938250000|2021-09-29 17:57:30|17144.26|17024.26|17146.33|17026.33|17146.5|17026.5|17143.63|17023.63|10
1632938260000|2021-09-29 17:57:40|17146.39|17026.39|17142.37|17022.37|17146.39|17026.39|17142.37|17022.37|10
1632938270000|2021-09-29 17:57:50|17142.07|17022.07|17141.76|17021.76|17142.07|17022.07|17141.46|17021.46|8
1632938280000|2021-09-29 17:58:00|17141.42|17021.42|17139.15|17019.15|17142.56|17022.56|17139.15|17019.15|10
1632938290000|2021-09-29 17:58:10|17139.27|17019.27|17137.95|17017.95|17139.27|17019.27|17137.87|17017.87|10
1632938300000|2021-09-29 17:58:20|17138.08|17018.08|17134.94|17014.94|17138.08|17018.08|17134.94|17014.94|9
1632938310000|2021-09-29 17:58:30|17134.9|17014.9|17128.06|17008.06|17134.9|17014.9|17127.27|17007.27|10
1632938320000|2021-09-29 17:58:40|17125.31|17005.31|17121.02|17001.02|17125.31|17005.31|17121.02|17001.02|10
1632938330000|2021-09-29 17:58:50|17121.31|17001.31|17120.46|17000.46|17121.31|17001.31|17120.34|17000.34|10
1632938340000|2021-09-29 17:59:00|17120.54|17000.54|17116.31|16996.31|17120.54|17000.54|17116.31|16996.31|10
1632938350000|2021-09-29 17:59:10|17116.32|16996.32|17115.64|16995.64|17116.47|16996.47|17115.05|16995.05|10
1632938360000|2021-09-29 17:59:20|17116.01|16996.01|17121.53|17001.53|17121.53|17001.53|17116.01|16996.01|10
1632938370000|2021-09-29 17:59:30|17121.52|17001.52|17124.23|17004.23|17124.34|17004.34|17121.25|17001.25|10
1632938380000|2021-09-29 17:59:40|17123.79|17003.79|17121.93|17001.93|17123.79|17003.79|17121.88|17001.88|10
1632938390000|2021-09-29 17:59:50|17121.03|17001.03|17117.66|16997.66|17122.11|17002.11|17117.66|16997.66|10
1632938400000|2021-09-29 18:00:00|17117.02|16997.02|17113.87|16993.87|17117.31|16997.31|17113.87|16993.87|10
1632938410000|2021-09-29 18:00:10|17113.72|16993.72|17105.99|16985.99|17113.72|16993.72|17105.92|16985.92|10
1632938420000|2021-09-29 18:00:20|17105.51|16985.51|17106.26|16986.26|17106.26|16986.26|17103.03|16983.03|10
1632938430000|2021-09-29 18:00:30|17107.1|16987.1|17112.14|16992.14|17112.14|16992.14|17107.1|16987.1|10
1632938440000|2021-09-29 18:00:40|17112.59|16992.59|17118.33|16998.33|17118.33|16998.33|17112.59|16992.59|10
1632938450000|2021-09-29 18:00:50|17119.37|16999.37|17126.34|17006.34|17126.34|17006.34|17119.36|16999.36|10
1632938460000|2021-09-29 18:01:00|17127.05|17007.05|17129.24|17009.24|17130.12|17010.12|17127.05|17007.05|10
1632938470000|2021-09-29 18:01:10|17129.22|17009.22|17122.58|17002.58|17129.22|17009.22|17122.58|17002.58|10
1632938480000|2021-09-29 18:01:20|17122.56|17002.56|17125.3|17005.3|17125.3|17005.3|17122.1|17002.1|10
1632938490000|2021-09-29 18:01:30|17125.16|17005.16|17129.5|17009.5|17129.5|17009.5|17125.16|17005.16|9
1632938500000|2021-09-29 18:01:40|17129.77|17009.77|17134.53|17014.53|17134.53|17014.53|17129.61|17009.61|10
1632938510000|2021-09-29 18:01:50|17135.21|17015.21|17135.82|17015.82|17135.82|17015.82|17135.05|17015.05|10
1632938520000|2021-09-29 18:02:00|17135.77|17015.77|17134.28|17014.28|17135.86|17015.86|17134.28|17014.28|8
1632938530000|2021-09-29 18:02:10|17135.09|17015.09|17134.47|17014.47|17135.14|17015.14|17131.78|17011.78|10
1632938540000|2021-09-29 18:02:20|17134.57|17014.57|17130.37|17010.37|17134.57|17014.57|17130.12|17010.12|9
1632938550000|2021-09-29 18:02:30|17130.29|17010.29|17119.05|16999.05|17130.51|17010.51|17119.05|16999.05|10
1632938560000|2021-09-29 18:02:40|17117.9|16997.9|17111.44|16991.44|17117.9|16997.9|17111.44|16991.44|10
1632938570000|2021-09-29 18:02:50|17111.66|16991.66|17101.82|16981.82|17112.05|16992.05|17101.82|16981.82|10
1632938580000|2021-09-29 18:03:00|17101.58|16981.58|17102.4|16982.4|17102.41|16982.41|17100.99|16980.99|10
1632938590000|2021-09-29 18:03:10|17102.49|16982.49|17105.95|16985.95|17106.1|16986.1|17102.49|16982.49|10
1632938600000|2021-09-29 18:03:20|17106.78|16986.78|17109.14|16989.14|17109.36|16989.36|17106.78|16986.78|10
1632938610000|2021-09-29 18:03:30|17110.76|16990.76|17111.14|16991.14|17112.1|16992.1|17109.83|16989.83|10
1632938620000|2021-09-29 18:03:40|17111.71|16991.71|17108.36|16988.36|17111.71|16991.71|17108.36|16988.36|10
1632938630000|2021-09-29 18:03:50|17107.47|16987.47|17105.41|16985.41|17107.47|16987.47|17105.41|16985.41|9
1632938640000|2021-09-29 18:04:00|17105.05|16985.05|17103|16983|17105.55|16985.55|17103|16983|9
1632938650000|2021-09-29 18:04:10|17102.65|16982.65|17099.22|16979.22|17102.65|16982.65|17099.22|16979.22|10
1632938660000|2021-09-29 18:04:20|17098.84|16978.84|17098.93|16978.93|17098.96|16978.96|17097.86|16977.86|10
1632938670000|2021-09-29 18:04:30|17098.3|16978.3|17095.93|16975.93|17098.71|16978.71|17095.66|16975.66|9
1632938680000|2021-09-29 18:04:40|17095.53|16975.53|17097.85|16977.85|17097.85|16977.85|17095.34|16975.34|9
1632938690000|2021-09-29 18:04:50|17098.09|16978.09|17106.31|16986.31|17106.31|16986.31|17098.01|16978.01|10
1632938700000|2021-09-29 18:05:00|17107.06|16987.06|17108.92|16988.92|17110.16|16990.16|17106.13|16986.13|10
1632938710000|2021-09-29 18:05:10|17110.58|16990.58|17108.85|16988.85|17111.27|16991.27|17108.85|16988.85|10
1632938720000|2021-09-29 18:05:20|17108.97|16988.97|17095.6|16975.6|17108.97|16988.97|17095.6|16975.6|10
1632938730000|2021-09-29 18:05:30|17095.49|16975.49|17086.67|16966.67|17095.49|16975.49|17086.67|16966.67|10
1632938740000|2021-09-29 18:05:40|17085.71|16965.71|17085.89|16965.89|17085.89|16965.89|17083.79|16963.79|10
1632938750000|2021-09-29 18:05:50|17087.9|16967.9|17086.69|16966.69|17089.44|16969.44|17085.96|16965.96|10
1632938760000|2021-09-29 18:06:00|17087.19|16967.19|17089.38|16969.38|17089.38|16969.38|17086.52|16966.52|10
1632938770000|2021-09-29 18:06:10|17089.46|16969.46|17089.27|16969.27|17091.04|16971.04|17089.07|16969.07|10
1632938780000|2021-09-29 18:06:20|17089.22|16969.22|17087.31|16967.31|17089.49|16969.49|17087.25|16967.25|10
1632938790000|2021-09-29 18:06:30|17087.42|16967.42|17088.64|16968.64|17089.42|16969.42|17087|16967|10
1632938800000|2021-09-29 18:06:40|17088.15|16968.15|17085.14|16965.14|17088.15|16968.15|17085.14|16965.14|10
1632938810000|2021-09-29 18:06:50|17085.35|16965.35|17084.72|16964.72|17085.35|16965.35|17084.29|16964.29|10
1632938820000|2021-09-29 18:07:00|17084.68|16964.68|17083.88|16963.88|17084.96|16964.96|17083.43|16963.43|10
1632938830000|2021-09-29 18:07:10|17083.98|16963.98|17086.77|16966.77|17086.77|16966.77|17083.98|16963.98|10
1632938840000|2021-09-29 18:07:20|17086.73|16966.73|17090.55|16970.55|17091.3|16971.3|17086.73|16966.73|10
1632938850000|2021-09-29 18:07:30|17089.75|16969.75|17090.51|16970.51|17091.11|16971.11|17089.75|16969.75|10
1632938860000|2021-09-29 18:07:40|17091.23|16971.23|17098.23|16978.23|17098.23|16978.23|17090.88|16970.88|10
1632938870000|2021-09-29 18:07:50|17098.34|16978.34|17102.5|16982.5|17102.96|16982.96|17098.34|16978.34|10
1632938880000|2021-09-29 18:08:00|17102.24|16982.24|17105.8|16985.8|17105.8|16985.8|17102.24|16982.24|10
1632938890000|2021-09-29 18:08:10|17105.76|16985.76|17112.16|16992.16|17112.16|16992.16|17105.76|16985.76|10
1632938900000|2021-09-29 18:08:20|17109.35|16989.35|17099.96|16979.96|17109.35|16989.35|17099.96|16979.96|10
1632938910000|2021-09-29 18:08:30|17100.09|16980.09|17094.73|16974.73|17100.09|16980.09|17094.2|16974.2|10
1632938920000|2021-09-29 18:08:40|17094.34|16974.34|17091.87|16971.87|17094.34|16974.34|17091.8|16971.8|10
1632938930000|2021-09-29 18:08:50|17092.5|16972.5|17096.81|16976.81|17096.81|16976.81|17091.97|16971.97|10
1632938940000|2021-09-29 18:09:00|17097.42|16977.42|17105.82|16985.82|17106.07|16986.07|17097.42|16977.42|10
1632938950000|2021-09-29 18:09:10|17107.58|16987.58|17118.23|16998.23|17118.23|16998.23|17107.58|16987.58|10
1632938960000|2021-09-29 18:09:20|17120.33|17000.33|17128.64|17008.64|17128.77|17008.77|17120.33|17000.33|10
1632938970000|2021-09-29 18:09:30|17129.33|17009.33|17135.5|17015.5|17135.61|17015.61|17129.33|17009.33|10
1632938980000|2021-09-29 18:09:40|17135.75|17015.75|17139.54|17019.54|17139.54|17019.54|17135.75|17015.75|7
1632938990000|2021-09-29 18:09:50|17140.71|17020.71|17142.78|17022.78|17142.99|17022.99|17139.48|17019.48|10
1632939000000|2021-09-29 18:10:00|17142.94|17022.94|17145.25|17025.25|17145.25|17025.25|17142.74|17022.74|10
1632939010000|2021-09-29 18:10:10|17146.67|17026.67|17158.84|17038.84|17158.84|17038.84|17146.67|17026.67|10
1632939020000|2021-09-29 18:10:20|17161.77|17041.77|17179.32|17059.32|17179.32|17059.32|17161.77|17041.77|10
1632939030000|2021-09-29 18:10:30|17180.01|17060.01|17187.13|17067.13|17187.16|17067.16|17179.2|17059.2|10
1632939040000|2021-09-29 18:10:40|17186.8|17066.8|17199.24|17079.24|17199.24|17079.24|17186.8|17066.8|9
1632939050000|2021-09-29 18:10:50|17198.6|17078.6|17200.84|17080.84|17201.19|17081.19|17198.6|17078.6|10
1632939060000|2021-09-29 18:11:00|17200.52|17080.52|17203.43|17083.43|17203.43|17083.43|17200.17|17080.17|10
1632939070000|2021-09-29 18:11:10|17203.64|17083.64|17197.82|17077.82|17203.64|17083.64|17197.82|17077.82|10
1632939080000|2021-09-29 18:11:20|17197.66|17077.66|17195.16|17075.16|17198.01|17078.01|17195.16|17075.16|10
1632939090000|2021-09-29 18:11:30|17195.68|17075.68|17203.89|17083.89|17203.89|17083.89|17195.68|17075.68|10
1632939100000|2021-09-29 18:11:40|17203.46|17083.46|17201.9|17081.9|17205.38|17085.38|17201.9|17081.9|10
1632939110000|2021-09-29 18:11:50|17201.59|17081.59|17195.55|17075.55|17201.59|17081.59|17195.22|17075.22|10
1632939120000|2021-09-29 18:12:00|17193.78|17073.78|17192.68|17072.68|17193.78|17073.78|17191.51|17071.51|9
1632939130000|2021-09-29 18:12:10|17192.97|17072.97|17195.7|17075.7|17195.7|17075.7|17192.97|17072.97|9
1632939140000|2021-09-29 18:12:20|17195.04|17075.04|17191.9|17071.9|17195.04|17075.04|17191.69|17071.69|10
1632939150000|2021-09-29 18:12:30|17191.36|17071.36|17186.66|17066.66|17191.36|17071.36|17186.66|17066.66|10
1632939160000|2021-09-29 18:12:40|17185.17|17065.17|17182.83|17062.83|17185.54|17065.54|17182.31|17062.31|9
1632939170000|2021-09-29 18:12:50|17182.52|17062.52|17178.14|17058.14|17182.52|17062.52|17178.14|17058.14|9
1632939180000|2021-09-29 18:13:00|17177.56|17057.56|17180.77|17060.77|17180.77|17060.77|17177.17|17057.17|10
1632939190000|2021-09-29 18:13:10|17181.52|17061.52|17186.11|17066.11|17186.11|17066.11|17181.06|17061.06|9
1632939200000|2021-09-29 18:13:20|17186.16|17066.16|17192.16|17072.16|17192.16|17072.16|17186.16|17066.16|10
1632939210000|2021-09-29 18:13:30|17192.53|17072.53|17196.46|17076.46|17197.66|17077.66|17192.35|17072.35|10
1632939220000|2021-09-29 18:13:40|17196.88|17076.88|17202.42|17082.42|17202.42|17082.42|17195.89|17075.89|10
1632939230000|2021-09-29 18:13:50|17202.16|17082.16|17203.9|17083.9|17204.53|17084.53|17201.13|17081.13|9
1632939240000|2021-09-29 18:14:00|17203.85|17083.85|17207.07|17087.07|17207.07|17087.07|17203.11|17083.11|9
1632939250000|2021-09-29 18:14:10|17208.04|17088.04|17212.24|17092.24|17213.94|17093.94|17208.04|17088.04|10
1632939260000|2021-09-29 18:14:20|17211.93|17091.93|17209.41|17089.41|17211.93|17091.93|17209.41|17089.41|9
1632939270000|2021-09-29 18:14:30|17209.33|17089.33|17208.72|17088.72|17209.33|17089.33|17208.72|17088.72|9
1632939280000|2021-09-29 18:14:40|17208.88|17088.88|17207.19|17087.19|17208.91|17088.91|17207.19|17087.19|8
1632939290000|2021-09-29 18:14:50|17207.38|17087.38|17206.43|17086.43|17207.38|17087.38|17205.1|17085.1|10
1632939300000|2021-09-29 18:15:00|17206.06|17086.06|17219.53|17099.53|17219.53|17099.53|17206.06|17086.06|10
1632939310000|2021-09-29 18:15:10|17219.77|17099.77|17222.55|17102.55|17222.55|17102.55|17219.69|17099.69|10
1632939320000|2021-09-29 18:15:20|17222.52|17102.52|17227.02|17107.02|17227.02|17107.02|17222.52|17102.52|10
1632939330000|2021-09-29 18:15:30|17227.35|17107.35|17234.12|17114.12|17234.12|17114.12|17227.35|17107.35|10
1632939340000|2021-09-29 18:15:40|17235.59|17115.59|17240.36|17120.36|17240.36|17120.36|17235.28|17115.28|10
1632939350000|2021-09-29 18:15:50|17240.65|17120.65|17241.03|17121.03|17241.03|17121.03|17240.06|17120.06|10
1632939360000|2021-09-29 18:16:00|17240.75|17120.75|17241.69|17121.69|17243.16|17123.16|17240.75|17120.75|10
1632939370000|2021-09-29 18:16:10|17240.64|17120.64|17237.07|17117.07|17240.64|17120.64|17237.07|17117.07|10
1632939380000|2021-09-29 18:16:20|17235.94|17115.94|17233.83|17113.83|17236.18|17116.18|17233.04|17113.04|10
1632939390000|2021-09-29 18:16:30|17233.53|17113.53|17232.2|17112.2|17234.17|17114.17|17232.13|17112.13|10
1632939400000|2021-09-29 18:16:40|17232.26|17112.26|17230.89|17110.89|17232.35|17112.35|17230.89|17110.89|9
1632939410000|2021-09-29 18:16:50|17230.81|17110.81|17231.95|17111.95|17231.95|17111.95|17229.92|17109.92|10
1632939420000|2021-09-29 18:17:00|17232.11|17112.11|17235.85|17115.85|17235.85|17115.85|17232.11|17112.11|10
1632939430000|2021-09-29 18:17:10|17236.73|17116.73|17240.48|17120.48|17240.48|17120.48|17236.73|17116.73|10
1632939440000|2021-09-29 18:17:20|17240.58|17120.58|17238.45|17118.45|17240.63|17120.63|17238.45|17118.45|10
1632939450000|2021-09-29 18:17:30|17238.25|17118.25|17237.97|17117.97|17238.34|17118.34|17237.43|17117.43|10
1632939460000|2021-09-29 18:17:40|17238.91|17118.91|17237.2|17117.2|17240.15|17120.15|17237.2|17117.2|9
1632939470000|2021-09-29 18:17:50|17237.03|17117.03|17234.48|17114.48|17237.03|17117.03|17234.48|17114.48|9
1632939480000|2021-09-29 18:18:00|17234.19|17114.19|17233.21|17113.21|17234.33|17114.33|17233.21|17113.21|8
1632939490000|2021-09-29 18:18:10|17234.1|17114.1|17228.14|17108.14|17234.1|17114.1|17228.14|17108.14|10
1632939500000|2021-09-29 18:18:20|17228.09|17108.09|17223.4|17103.4|17228.14|17108.14|17223.4|17103.4|10
1632939510000|2021-09-29 18:18:30|17221.55|17101.55|17214.2|17094.2|17221.55|17101.55|17214.2|17094.2|10
1632939520000|2021-09-29 18:18:40|17214|17094|17213.06|17093.06|17214.21|17094.21|17213.06|17093.06|10
1632939530000|2021-09-29 18:18:50|17213.29|17093.29|17211.5|17091.5|17213.29|17093.29|17211.5|17091.5|10
1632939540000|2021-09-29 18:19:00|17209.54|17089.54|17206.61|17086.61|17209.54|17089.54|17206.61|17086.61|10
1632939550000|2021-09-29 18:19:10|17206.08|17086.08|17201.52|17081.52|17206.08|17086.08|17201.52|17081.52|10
1632939560000|2021-09-29 18:19:20|17201.56|17081.56|17198.87|17078.87|17201.58|17081.58|17198.87|17078.87|10
1632939570000|2021-09-29 18:19:30|17198.53|17078.53|17200.45|17080.45|17200.45|17080.45|17198.52|17078.52|10
1632939580000|2021-09-29 18:19:40|17200.24|17080.24|17201.38|17081.38|17201.41|17081.41|17200.24|17080.24|9
1632939590000|2021-09-29 18:19:50|17201.07|17081.07|17201.99|17081.99|17201.99|17081.99|17200.9|17080.9|10
1632939600000|2021-09-29 18:20:00|17201.86|17081.86|17198.89|17078.89|17201.86|17081.86|17198.5|17078.5|10
1632939610000|2021-09-29 18:20:10|17198.14|17078.14|17196.1|17076.1|17198.34|17078.34|17195.96|17075.96|10
1632939620000|2021-09-29 18:20:20|17196.09|17076.09|17194.99|17074.99|17196.09|17076.09|17194.99|17074.99|10
1632939630000|2021-09-29 18:20:30|17194.51|17074.51|17198.8|17078.8|17198.8|17078.8|17193.68|17073.68|10
1632939640000|2021-09-29 18:20:40|17198.44|17078.44|17200.09|17080.09|17200.48|17080.48|17198.44|17078.44|10
1632939650000|2021-09-29 18:20:50|17200.9|17080.9|17204.01|17084.01|17204.33|17084.33|17200.9|17080.9|10
1632939660000|2021-09-29 18:21:00|17203.94|17083.94|17199.85|17079.85|17204.05|17084.05|17199.85|17079.85|9
1632939670000|2021-09-29 18:21:10|17199.83|17079.83|17195.66|17075.66|17199.83|17079.83|17195.66|17075.66|10
1632939680000|2021-09-29 18:21:20|17195.83|17075.83|17192.68|17072.68|17195.83|17075.83|17192.68|17072.68|10
1632939690000|2021-09-29 18:21:30|17192.47|17072.47|17190.01|17070.01|17192.47|17072.47|17189.62|17069.62|10
1632939700000|2021-09-29 18:21:40|17189.85|17069.85|17188.07|17068.07|17190.07|17070.07|17188.05|17068.05|10
1632939710000|2021-09-29 18:21:50|17187.94|17067.94|17185.47|17065.47|17187.94|17067.94|17185.47|17065.47|10
1632939720000|2021-09-29 18:22:00|17184.72|17064.72|17182.39|17062.39|17184.72|17064.72|17182.39|17062.39|10
1632939730000|2021-09-29 18:22:10|17182.61|17062.61|17177.45|17057.45|17182.61|17062.61|17177.28|17057.28|10
1632939740000|2021-09-29 18:22:20|17176.97|17056.97|17178.39|17058.39|17179.15|17059.15|17176.97|17056.97|10
1632939750000|2021-09-29 18:22:30|17178.53|17058.53|17182.18|17062.18|17182.18|17062.18|17177.84|17057.84|10
1632939760000|2021-09-29 18:22:40|17182.15|17062.15|17183.01|17063.01|17183.01|17063.01|17181.68|17061.68|10
1632939770000|2021-09-29 18:22:50|17182.91|17062.91|17183.03|17063.03|17183.1|17063.1|17181.96|17061.96|10
1632939780000|2021-09-29 18:23:00|17184.02|17064.02|17185.25|17065.25|17185.52|17065.52|17184.02|17064.02|9
1632939790000|2021-09-29 18:23:10|17184.89|17064.89|17186.63|17066.63|17186.63|17066.63|17184.89|17064.89|9
1632939800000|2021-09-29 18:23:20|17187.16|17067.16|17189.74|17069.74|17189.74|17069.74|17187.16|17067.16|10
1632939810000|2021-09-29 18:23:30|17190.55|17070.55|17192.46|17072.46|17193.23|17073.23|17190.43|17070.43|10
1632939820000|2021-09-29 18:23:40|17192.53|17072.53|17196.45|17076.45|17196.45|17076.45|17192.53|17072.53|10
1632939830000|2021-09-29 18:23:50|17196.49|17076.49|17197.39|17077.39|17197.39|17077.39|17196.07|17076.07|9
1632939840000|2021-09-29 18:24:00|17197.91|17077.91|17198.24|17078.24|17198.24|17078.24|17196.83|17076.83|10
1632939850000|2021-09-29 18:24:10|17198.25|17078.25|17198.77|17078.77|17198.82|17078.82|17198.25|17078.25|9
1632939860000|2021-09-29 18:24:20|17198.71|17078.71|17199.9|17079.9|17199.9|17079.9|17198.64|17078.64|10
1632939870000|2021-09-29 18:24:30|17199.99|17079.99|17200.11|17080.11|17200.11|17080.11|17199.03|17079.03|10
1632939880000|2021-09-29 18:24:40|17200.17|17080.17|17202.61|17082.61|17202.61|17082.61|17200.17|17080.17|9
1632939890000|2021-09-29 18:24:50|17202.9|17082.9|17205.17|17085.17|17205.67|17085.67|17202.9|17082.9|9
1632939900000|2021-09-29 18:25:00|17205.19|17085.19|17203.17|17083.17|17205.19|17085.19|17202.87|17082.87|10
1632939910000|2021-09-29 18:25:10|17202.3|17082.3|17205.35|17085.35|17205.35|17085.35|17202.3|17082.3|9
1632939920000|2021-09-29 18:25:20|17205.24|17085.24|17201.37|17081.37|17205.24|17085.24|17201.37|17081.37|9
1632939930000|2021-09-29 18:25:30|17200.79|17080.79|17200.44|17080.44|17200.79|17080.79|17199.16|17079.16|10
1632939940000|2021-09-29 18:25:40|17199.55|17079.55|17196.83|17076.83|17200.13|17080.13|17196.83|17076.83|10
1632939950000|2021-09-29 18:25:50|17196.47|17076.47|17195.73|17075.73|17196.47|17076.47|17195.1|17075.1|10
1632939960000|2021-09-29 18:26:00|17196.48|17076.48|17196.16|17076.16|17196.96|17076.96|17195.9|17075.9|10
1632939970000|2021-09-29 18:26:10|17195.99|17075.99|17195.1|17075.1|17196.14|17076.14|17195.05|17075.05|9
1632939980000|2021-09-29 18:26:20|17194.36|17074.36|17191.3|17071.3|17194.37|17074.37|17191.3|17071.3|10
1632939990000|2021-09-29 18:26:30|17191.53|17071.53|17190.33|17070.33|17192.39|17072.39|17190.04|17070.04|10
1632940000000|2021-09-29 18:26:40|17190.3|17070.3|17190.42|17070.42|17190.42|17070.42|17189.33|17069.33|10
1632940010000|2021-09-29 18:26:50|17191.02|17071.02|17195.15|17075.15|17195.15|17075.15|17191.02|17071.02|10
1632940020000|2021-09-29 18:27:00|17195.69|17075.69|17197.04|17077.04|17197.04|17077.04|17195.69|17075.69|10
1632940030000|2021-09-29 18:27:10|17197|17077|17195.53|17075.53|17197|17077|17195.53|17075.53|10
1632940040000|2021-09-29 18:27:20|17195.25|17075.25|17189.07|17069.07|17195.25|17075.25|17189.07|17069.07|10
1632940050000|2021-09-29 18:27:30|17188.51|17068.51|17184.09|17064.09|17188.51|17068.51|17184.09|17064.09|10
1632940060000|2021-09-29 18:27:40|17183.72|17063.72|17182.92|17062.92|17184.44|17064.44|17182.92|17062.92|10
1632940070000|2021-09-29 18:27:50|17182.69|17062.69|17179.15|17059.15|17182.69|17062.69|17179.15|17059.15|10
1632940080000|2021-09-29 18:28:00|17178.4|17058.4|17176.31|17056.31|17178.4|17058.4|17175.5|17055.5|10
1632940090000|2021-09-29 18:28:10|17176.35|17056.35|17176.42|17056.42|17177.41|17057.41|17176.35|17056.35|10
1632940100000|2021-09-29 18:28:20|17175.45|17055.45|17177.06|17057.06|17177.06|17057.06|17175.45|17055.45|10
1632940110000|2021-09-29 18:28:30|17176.79|17056.79|17175.35|17055.35|17176.79|17056.79|17175.35|17055.35|9
1632940120000|2021-09-29 18:28:40|17175.24|17055.24|17175.44|17055.44|17175.76|17055.76|17175.24|17055.24|9
1632940130000|2021-09-29 18:28:50|17175.41|17055.41|17176.36|17056.36|17176.36|17056.36|17175.06|17055.06|8
1632940140000|2021-09-29 18:29:00|17176.93|17056.93|17181.72|17061.72|17181.72|17061.72|17176.93|17056.93|10
1632940150000|2021-09-29 18:29:10|17181.48|17061.48|17182.33|17062.33|17183.19|17063.19|17181.48|17061.48|10
1632940160000|2021-09-29 18:29:20|17181.65|17061.65|17181.59|17061.59|17182.79|17062.79|17181.59|17061.59|9
1632940170000|2021-09-29 18:29:30|17181.46|17061.46|17178.04|17058.04|17181.46|17061.46|17178.04|17058.04|9
1632940180000|2021-09-29 18:29:40|17177.73|17057.73|17174.01|17054.01|17177.73|17057.73|17174.01|17054.01|10
1632940190000|2021-09-29 18:29:50|17174.16|17054.16|17174.05|17054.05|17174.16|17054.16|17173.15|17053.15|10
1632940200000|2021-09-29 18:30:00|17174.53|17054.53|17173.75|17053.75|17174.53|17054.53|17173.75|17053.75|10
1632940210000|2021-09-29 18:30:10|17173.7|17053.7|17174.11|17054.11|17174.66|17054.66|17173.7|17053.7|8
1632940220000|2021-09-29 18:30:20|17173.88|17053.88|17172.71|17052.71|17173.88|17053.88|17172.34|17052.34|10
1632940230000|2021-09-29 18:30:30|17172.5|17052.5|17165.69|17045.69|17172.5|17052.5|17165.69|17045.69|9
1632940240000|2021-09-29 18:30:40|17165.81|17045.81|17164.54|17044.54|17165.81|17045.81|17164.54|17044.54|9
1632940250000|2021-09-29 18:30:50|17165.07|17045.07|17166.68|17046.68|17166.68|17046.68|17164.45|17044.45|9
1632940260000|2021-09-29 18:31:00|17165.98|17045.98|17165.33|17045.33|17166.4|17046.4|17165.33|17045.33|9
1632940270000|2021-09-29 18:31:10|17165.91|17045.91|17164.69|17044.69|17166.13|17046.13|17164.69|17044.69|9
1632940280000|2021-09-29 18:31:20|17164.66|17044.66|17161.75|17041.75|17164.66|17044.66|17161.75|17041.75|8
1632940290000|2021-09-29 18:31:30|17162.01|17042.01|17157.77|17037.77|17162.01|17042.01|17157.77|17037.77|10
1632940300000|2021-09-29 18:31:40|17155.44|17035.44|17153.05|17033.05|17155.44|17035.44|17153.05|17033.05|10
1632940310000|2021-09-29 18:31:50|17153.04|17033.04|17153.6|17033.6|17153.6|17033.6|17153.02|17033.02|10
1632940320000|2021-09-29 18:32:00|17153.52|17033.52|17155.4|17035.4|17155.4|17035.4|17153.32|17033.32|10
1632940330000|2021-09-29 18:32:10|17155.83|17035.83|17155.24|17035.24|17156.12|17036.12|17154.79|17034.79|10
1632940340000|2021-09-29 18:32:20|17155.2|17035.2|17154.15|17034.15|17155.82|17035.82|17154.15|17034.15|9
1632940350000|2021-09-29 18:32:30|17153.08|17033.08|17148.99|17028.99|17153.08|17033.08|17148.8|17028.8|10
1632940360000|2021-09-29 18:32:40|17148.66|17028.66|17145.26|17025.26|17148.66|17028.66|17145.26|17025.26|10
1632940370000|2021-09-29 18:32:50|17145.16|17025.16|17144.4|17024.4|17145.16|17025.16|17143.86|17023.86|9
1632940380000|2021-09-29 18:33:00|17142.15|17022.15|17144.38|17024.38|17144.38|17024.38|17142.15|17022.15|10
1632940390000|2021-09-29 18:33:10|17144.26|17024.26|17145.95|17025.95|17145.95|17025.95|17144.26|17024.26|10
1632940400000|2021-09-29 18:33:20|17145.79|17025.79|17144.66|17024.66|17145.85|17025.85|17144.52|17024.52|10
1632940410000|2021-09-29 18:33:30|17144.6|17024.6|17144.88|17024.88|17145.67|17025.67|17143.95|17023.95|10
1632940420000|2021-09-29 18:33:40|17145.2|17025.2|17145.32|17025.32|17146.07|17026.07|17145.2|17025.2|8
1632940430000|2021-09-29 18:33:50|17145.28|17025.28|17145|17025|17145.69|17025.69|17144.6|17024.6|10
1632940440000|2021-09-29 18:34:00|17145.18|17025.18|17145.74|17025.74|17146.29|17026.29|17145.18|17025.18|9
1632940450000|2021-09-29 18:34:10|17145.52|17025.52|17146.24|17026.24|17146.24|17026.24|17145.52|17025.52|10
1632940460000|2021-09-29 18:34:20|17145.94|17025.94|17145.14|17025.14|17146.34|17026.34|17145.14|17025.14|10
1632940470000|2021-09-29 18:34:30|17145.25|17025.25|17147.25|17027.25|17147.25|17027.25|17145.25|17025.25|10
1632940480000|2021-09-29 18:34:40|17147.28|17027.28|17147.95|17027.95|17148.7|17028.7|17147.28|17027.28|10
1632940490000|2021-09-29 18:34:50|17147.9|17027.9|17147.81|17027.81|17148.54|17028.54|17147.81|17027.81|10
1632940500000|2021-09-29 18:35:00|17147.61|17027.61|17144.2|17024.2|17147.61|17027.61|17144.2|17024.2|10
1632940510000|2021-09-29 18:35:10|17143.86|17023.86|17142.91|17022.91|17143.86|17023.86|17142.23|17022.23|9
1632940520000|2021-09-29 18:35:20|17142.2|17022.2|17142.34|17022.34|17142.52|17022.52|17141.98|17021.98|9
1632940530000|2021-09-29 18:35:30|17142.84|17022.84|17143.51|17023.51|17143.72|17023.72|17142.8|17022.8|10
1632940540000|2021-09-29 18:35:40|17143.93|17023.93|17145.29|17025.29|17145.64|17025.64|17143.93|17023.93|9
1632940550000|2021-09-29 18:35:50|17145.63|17025.63|17145.34|17025.34|17146.1|17026.1|17145.34|17025.34|8
1632940560000|2021-09-29 18:36:00|17144.64|17024.64|17142.83|17022.83|17145.17|17025.17|17142.83|17022.83|10
1632940570000|2021-09-29 18:36:10|17143.41|17023.41|17140.47|17020.47|17143.41|17023.41|17140.47|17020.47|10
1632940580000|2021-09-29 18:36:20|17141.03|17021.03|17141.18|17021.18|17141.6|17021.6|17140.7|17020.7|9
1632940590000|2021-09-29 18:36:30|17141.04|17021.04|17143.06|17023.06|17143.06|17023.06|17140.58|17020.58|10
1632940600000|2021-09-29 18:36:40|17143.14|17023.14|17146.48|17026.48|17146.48|17026.48|17143.14|17023.14|10
1632940610000|2021-09-29 18:36:50|17147.78|17027.78|17148.71|17028.71|17148.71|17028.71|17147.78|17027.78|10
1632940620000|2021-09-29 18:37:00|17148.82|17028.82|17148.47|17028.47|17149|17029|17148.3|17028.3|9
1632940630000|2021-09-29 18:37:10|17148.48|17028.48|17150.51|17030.51|17150.51|17030.51|17148.34|17028.34|9
1632940640000|2021-09-29 18:37:20|17150.57|17030.57|17154.26|17034.26|17154.26|17034.26|17150.33|17030.33|10
1632940650000|2021-09-29 18:37:30|17155.3|17035.3|17160.21|17040.21|17160.21|17040.21|17154.9|17034.9|10
1632940660000|2021-09-29 18:37:40|17161.41|17041.41|17163.83|17043.83|17163.85|17043.85|17161.41|17041.41|10
1632940670000|2021-09-29 18:37:50|17165.32|17045.32|17171.33|17051.33|17171.33|17051.33|17165.32|17045.32|8
1632940680000|2021-09-29 18:38:00|17171.61|17051.61|17173.98|17053.98|17173.98|17053.98|17171.48|17051.48|10
1632940690000|2021-09-29 18:38:10|17173.84|17053.84|17174.5|17054.5|17174.6|17054.6|17172.1|17052.1|10
1632940700000|2021-09-29 18:38:20|17174.35|17054.35|17175.02|17055.02|17175.02|17055.02|17173.71|17053.71|10
1632940710000|2021-09-29 18:38:30|17174.9|17054.9|17170.98|17050.98|17174.9|17054.9|17169.96|17049.96|9
1632940720000|2021-09-29 18:38:40|17171.16|17051.16|17170.17|17050.17|17171.16|17051.16|17169.76|17049.76|10
1632940730000|2021-09-29 18:38:50|17170.03|17050.03|17166.92|17046.92|17170.03|17050.03|17166.92|17046.92|9
1632940740000|2021-09-29 18:39:00|17164.35|17044.35|17164.02|17044.02|17164.61|17044.61|17163.95|17043.95|9
1632940750000|2021-09-29 18:39:10|17163.85|17043.85|17162.09|17042.09|17164.06|17044.06|17162.09|17042.09|10
1632940760000|2021-09-29 18:39:20|17161.3|17041.3|17157.92|17037.92|17161.69|17041.69|17157.92|17037.92|10
1632940770000|2021-09-29 18:39:30|17158.35|17038.35|17154.71|17034.71|17158.35|17038.35|17154.71|17034.71|10
1632940780000|2021-09-29 18:39:40|17155.49|17035.49|17157.51|17037.51|17157.51|17037.51|17155.49|17035.49|9
1632940790000|2021-09-29 18:39:50|17157.53|17037.53|17160.93|17040.93|17160.93|17040.93|17157.5|17037.5|10
1632940800000|2021-09-29 18:40:00|17161.63|17041.63|17161.03|17041.03|17162.11|17042.11|17161.03|17041.03|10
1632940810000|2021-09-29 18:40:10|17160.52|17040.52|17159.78|17039.78|17160.52|17040.52|17159.62|17039.62|10
1632940820000|2021-09-29 18:40:20|17159.76|17039.76|17158.17|17038.17|17160.41|17040.41|17158.17|17038.17|9
1632940830000|2021-09-29 18:40:30|17157.98|17037.98|17155.83|17035.83|17157.98|17037.98|17155.83|17035.83|7
1632940840000|2021-09-29 18:40:40|17156.19|17036.19|17155.3|17035.3|17156.91|17036.91|17155.27|17035.27|10
1632940850000|2021-09-29 18:40:50|17155.15|17035.15|17155.3|17035.3|17156.47|17036.47|17155.15|17035.15|10
1632940860000|2021-09-29 18:41:00|17155.25|17035.25|17154.09|17034.09|17155.57|17035.57|17153.75|17033.75|10
1632940870000|2021-09-29 18:41:10|17153.93|17033.93|17152.39|17032.39|17154.03|17034.03|17152.39|17032.39|9
1632940880000|2021-09-29 18:41:20|17152.16|17032.16|17151.06|17031.06|17152.16|17032.16|17150.94|17030.94|10
1632940890000|2021-09-29 18:41:30|17151.5|17031.5|17151.87|17031.87|17152.33|17032.33|17151.32|17031.32|10
1632940900000|2021-09-29 18:41:40|17151.91|17031.91|17153.75|17033.75|17153.93|17033.93|17151.91|17031.91|9
1632940910000|2021-09-29 18:41:50|17153.93|17033.93|17155.03|17035.03|17155.03|17035.03|17153.93|17033.93|10
1632940920000|2021-09-29 18:42:00|17155.02|17035.02|17155.69|17035.69|17155.69|17035.69|17154.95|17034.95|9
1632940930000|2021-09-29 18:42:10|17155.61|17035.61|17156.65|17036.65|17156.65|17036.65|17155.61|17035.61|8
1632940940000|2021-09-29 18:42:20|17156.85|17036.85|17160.31|17040.31|17160.31|17040.31|17156.85|17036.85|10
1632940950000|2021-09-29 18:42:30|17160.47|17040.47|17165.16|17045.16|17165.16|17045.16|17160.47|17040.47|9
1632940960000|2021-09-29 18:42:40|17166.6|17046.6|17172.53|17052.53|17172.53|17052.53|17166.6|17046.6|10
1632940970000|2021-09-29 18:42:50|17172.29|17052.29|17171.56|17051.56|17172.29|17052.29|17170.92|17050.92|10
1632940980000|2021-09-29 18:43:00|17171.6|17051.6|17171.88|17051.88|17172.09|17052.09|17171.22|17051.22|10
1632940990000|2021-09-29 18:43:10|17171.9|17051.9|17173.95|17053.95|17174.05|17054.05|17171.9|17051.9|10
1632941000000|2021-09-29 18:43:20|17174.38|17054.38|17175.54|17055.54|17175.93|17055.93|17174.16|17054.16|10
1632941010000|2021-09-29 18:43:30|17175.42|17055.42|17178.11|17058.11|17178.11|17058.11|17175.42|17055.42|10
1632941020000|2021-09-29 18:43:40|17178.08|17058.08|17176.83|17056.83|17178.12|17058.12|17176.83|17056.83|10
1632941030000|2021-09-29 18:43:50|17176.71|17056.71|17174.54|17054.54|17176.89|17056.89|17174.54|17054.54|10
1632941040000|2021-09-29 18:44:00|17173.83|17053.83|17174.03|17054.03|17174.03|17054.03|17172.93|17052.93|10
1632941050000|2021-09-29 18:44:10|17174.21|17054.21|17173.6|17053.6|17174.42|17054.42|17173.6|17053.6|10
1632941060000|2021-09-29 18:44:20|17173.05|17053.05|17170.17|17050.17|17173.27|17053.27|17169.81|17049.81|9
1632941070000|2021-09-29 18:44:30|17169.93|17049.93|17170.19|17050.19|17170.19|17050.19|17169.91|17049.91|9
1632941080000|2021-09-29 18:44:40|17170.06|17050.06|17168.82|17048.82|17170.06|17050.06|17168.82|17048.82|10
1632941090000|2021-09-29 18:44:50|17168.75|17048.75|17168.14|17048.14|17168.78|17048.78|17168.07|17048.07|10
1632941100000|2021-09-29 18:45:00|17167.71|17047.71|17164.06|17044.06|17167.71|17047.71|17163.75|17043.75|10
1632941110000|2021-09-29 18:45:10|17164|17044|17166.69|17046.69|17166.69|17046.69|17163.48|17043.48|10
1632941120000|2021-09-29 18:45:20|17166.57|17046.57|17163.46|17043.46|17166.58|17046.58|17163.44|17043.44|10
1632941130000|2021-09-29 18:45:30|17163.06|17043.06|17158.4|17038.4|17163.96|17043.96|17158.4|17038.4|10
1632941140000|2021-09-29 18:45:40|17158.54|17038.54|17153.26|17033.26|17158.54|17038.54|17153.26|17033.26|9
1632941150000|2021-09-29 18:45:50|17152.13|17032.13|17150.16|17030.16|17152.13|17032.13|17149.99|17029.99|10
1632941160000|2021-09-29 18:46:00|17146.21|17026.21|17144|17024|17146.37|17026.37|17143.57|17023.57|10
1632941170000|2021-09-29 18:46:10|17144.2|17024.2|17142.74|17022.74|17144.78|17024.78|17142.74|17022.74|10
1632941180000|2021-09-29 18:46:20|17142.09|17022.09|17140.09|17020.09|17142.09|17022.09|17140.09|17020.09|10
1632941190000|2021-09-29 18:46:30|17140.02|17020.02|17138.7|17018.7|17140.02|17020.02|17138.7|17018.7|10
1632941200000|2021-09-29 18:46:40|17138.55|17018.55|17135.8|17015.8|17138.55|17018.55|17135.8|17015.8|8
1632941210000|2021-09-29 18:46:50|17135.45|17015.45|17124.15|17004.15|17135.45|17015.45|17124.15|17004.15|10
1632941220000|2021-09-29 18:47:00|17124.55|17004.55|17125.21|17005.21|17126.18|17006.18|17124.55|17004.55|10
1632941230000|2021-09-29 18:47:10|17123.49|17003.49|17119.7|16999.7|17123.5|17003.5|17119.6|16999.6|10
1632941240000|2021-09-29 18:47:20|17119.48|16999.48|17118.32|16998.32|17119.48|16999.48|17118.26|16998.26|10
1632941250000|2021-09-29 18:47:30|17118.34|16998.34|17112.36|16992.36|17118.34|16998.34|17112.36|16992.36|10
1632941260000|2021-09-29 18:47:40|17112.31|16992.31|17111.44|16991.44|17112.31|16992.31|17110.55|16990.55|9
1632941270000|2021-09-29 18:47:50|17110.36|16990.36|17107.53|16987.53|17110.6|16990.6|17107.41|16987.41|10
1632941280000|2021-09-29 18:48:00|17106.71|16986.71|17106.96|16986.96|17107.69|16987.69|17105.1|16985.1|10
1632941290000|2021-09-29 18:48:10|17105.2|16985.2|17102.75|16982.75|17105.2|16985.2|17100.96|16980.96|10
1632941300000|2021-09-29 18:48:20|17103.97|16983.97|17104.26|16984.26|17106.09|16986.09|17103.97|16983.97|10
1632941310000|2021-09-29 18:48:30|17103.51|16983.51|17102.93|16982.93|17103.69|16983.69|17102.22|16982.22|10
1632941320000|2021-09-29 18:48:40|17103.22|16983.22|17101.9|16981.9|17104.02|16984.02|17101.9|16981.9|10
1632941330000|2021-09-29 18:48:50|17101.44|16981.44|17100.68|16980.68|17101.44|16981.44|17100.42|16980.42|9
1632941340000|2021-09-29 18:49:00|17101.6|16981.6|17102.51|16982.51|17103.39|16983.39|17101.42|16981.42|10
1632941350000|2021-09-29 18:49:10|17101.92|16981.92|17099.59|16979.59|17101.92|16981.92|17099.59|16979.59|10
1632941360000|2021-09-29 18:49:20|17098.81|16978.81|17096.52|16976.52|17098.81|16978.81|17095.99|16975.99|9
1632941370000|2021-09-29 18:49:30|17097.1|16977.1|17099.82|16979.82|17099.82|16979.82|17097.1|16977.1|9
1632941380000|2021-09-29 18:49:40|17100.96|16980.96|17105.35|16985.35|17105.44|16985.44|17100.96|16980.96|10
1632941390000|2021-09-29 18:49:50|17105.24|16985.24|17107.6|16987.6|17107.8|16987.8|17105.03|16985.03|10
1632941400000|2021-09-29 18:50:00|17108.62|16988.62|17110.65|16990.65|17110.65|16990.65|17108.2|16988.2|9
1632941410000|2021-09-29 18:50:10|17110.94|16990.94|17114.06|16994.06|17114.06|16994.06|17110.94|16990.94|10
1632941420000|2021-09-29 18:50:20|17114.71|16994.71|17117.91|16997.91|17118.03|16998.03|17114.71|16994.71|10
1632941430000|2021-09-29 18:50:30|17118.13|16998.13|17117.64|16997.64|17118.15|16998.15|17117.28|16997.28|9
1632941440000|2021-09-29 18:50:40|17117.69|16997.69|17113.97|16993.97|17117.75|16997.75|17113.97|16993.97|10
1632941450000|2021-09-29 18:50:50|17112.84|16992.84|17111.34|16991.34|17112.84|16992.84|17111.29|16991.29|10
1632941460000|2021-09-29 18:51:00|17110.9|16990.9|17111.81|16991.81|17111.83|16991.83|17110.89|16990.89|10
1632941470000|2021-09-29 18:51:10|17111.4|16991.4|17112.08|16992.08|17112.08|16992.08|17111.4|16991.4|10
1632941480000|2021-09-29 18:51:20|17113.04|16993.04|17115.25|16995.25|17115.93|16995.93|17113.04|16993.04|10
1632941490000|2021-09-29 18:51:30|17115.4|16995.4|17114.91|16994.91|17116.08|16996.08|17114.79|16994.79|10
1632941500000|2021-09-29 18:51:40|17114.93|16994.93|17114.43|16994.43|17115.13|16995.13|17114.43|16994.43|9
1632941510000|2021-09-29 18:51:50|17114.44|16994.44|17114.86|16994.86|17114.86|16994.86|17113.91|16993.91|8
1632941520000|2021-09-29 18:52:00|17115.53|16995.53|17115.34|16995.34|17115.53|16995.53|17115.04|16995.04|10
1632941530000|2021-09-29 18:52:10|17115.11|16995.11|17117.7|16997.7|17117.7|16997.7|17115.1|16995.1|9
1632941540000|2021-09-29 18:52:20|17118.52|16998.52|17122.42|17002.42|17122.52|17002.52|17118.52|16998.52|10
1632941550000|2021-09-29 18:52:30|17122.39|17002.39|17126.68|17006.68|17126.68|17006.68|17122.38|17002.38|10
1632941560000|2021-09-29 18:52:40|17126.81|17006.81|17131.57|17011.57|17131.57|17011.57|17126.81|17006.81|10
1632941570000|2021-09-29 18:52:50|17131.49|17011.49|17131.8|17011.8|17132.23|17012.23|17131.49|17011.49|10
1632941580000|2021-09-29 18:53:00|17131.87|17011.87|17132.75|17012.75|17134.49|17014.49|17131.87|17011.87|10
1632941590000|2021-09-29 18:53:10|17132.52|17012.52|17136.5|17016.5|17137.89|17017.89|17132.52|17012.52|9
1632941600000|2021-09-29 18:53:20|17137.13|17017.13|17135.84|17015.84|17137.28|17017.28|17135.84|17015.84|10
1632941610000|2021-09-29 18:53:30|17135.51|17015.51|17134.31|17014.31|17135.51|17015.51|17133.79|17013.79|10
1632941620000|2021-09-29 18:53:40|17134.27|17014.27|17132.25|17012.25|17134.27|17014.27|17132.1|17012.1|9
1632941630000|2021-09-29 18:53:50|17132.1|17012.1|17133.51|17013.51|17133.59|17013.59|17132.1|17012.1|10
1632941640000|2021-09-29 18:54:00|17133.5|17013.5|17131.73|17011.73|17133.66|17013.66|17131.73|17011.73|10
1632941650000|2021-09-29 18:54:10|17131.42|17011.42|17131.66|17011.66|17131.66|17011.66|17129.92|17009.92|10
1632941660000|2021-09-29 18:54:20|17132.27|17012.27|17134.87|17014.87|17134.87|17014.87|17132.27|17012.27|10
1632941670000|2021-09-29 18:54:30|17134.64|17014.64|17137.95|17017.95|17137.95|17017.95|17134.64|17014.64|8
1632941680000|2021-09-29 18:54:40|17138.65|17018.65|17140.58|17020.58|17140.58|17020.58|17138.29|17018.29|10
1632941690000|2021-09-29 18:54:50|17141.87|17021.87|17144.57|17024.57|17144.57|17024.57|17141.87|17021.87|10
1632941700000|2021-09-29 18:55:00|17145.54|17025.54|17149|17029|17149.74|17029.74|17145.54|17025.54|10
1632941710000|2021-09-29 18:55:10|17149.1|17029.1|17150.68|17030.68|17151.08|17031.08|17149.1|17029.1|10
1632941720000|2021-09-29 18:55:20|17151.29|17031.29|17148.95|17028.95|17151.91|17031.91|17148.95|17028.95|9
1632941730000|2021-09-29 18:55:30|17148.43|17028.43|17146.45|17026.45|17148.43|17028.43|17146.45|17026.45|10
1632941740000|2021-09-29 18:55:40|17145.5|17025.5|17143.57|17023.57|17145.5|17025.5|17143.57|17023.57|10
1632941750000|2021-09-29 18:55:50|17143.7|17023.7|17142.71|17022.71|17144.14|17024.14|17142.63|17022.63|10
1632941760000|2021-09-29 18:56:00|17142.41|17022.41|17141.24|17021.24|17142.87|17022.87|17141.24|17021.24|10
1632941770000|2021-09-29 18:56:10|17140.64|17020.64|17135.8|17015.8|17140.64|17020.64|17135.8|17015.8|10
1632941780000|2021-09-29 18:56:20|17135.19|17015.19|17130.37|17010.37|17135.19|17015.19|17130.37|17010.37|10
1632941790000|2021-09-29 18:56:30|17130.14|17010.14|17128.29|17008.29|17130.28|17010.28|17128.29|17008.29|10
1632941800000|2021-09-29 18:56:40|17128.15|17008.15|17124.13|17004.13|17128.15|17008.15|17124.13|17004.13|10
1632941810000|2021-09-29 18:56:50|17123.77|17003.77|17120.12|17000.12|17123.77|17003.77|17120.12|17000.12|10
1632941820000|2021-09-29 18:57:00|17119.71|16999.71|17116.14|16996.14|17119.71|16999.71|17116.14|16996.14|10
1632941830000|2021-09-29 18:57:10|17115.63|16995.63|17114.41|16994.41|17115.73|16995.73|17114.26|16994.26|10
1632941840000|2021-09-29 18:57:20|17113.59|16993.59|17115.56|16995.56|17115.56|16995.56|17113.28|16993.28|10
1632941850000|2021-09-29 18:57:30|17115.59|16995.59|17117.62|16997.62|17117.62|16997.62|17115.59|16995.59|10
1632941860000|2021-09-29 18:57:40|17118.84|16998.84|17117.88|16997.88|17118.84|16998.84|17117.67|16997.67|9
1632941870000|2021-09-29 18:57:50|17117.01|16997.01|17115.91|16995.91|17117.01|16997.01|17115.73|16995.73|10
1632941880000|2021-09-29 18:58:00|17116.19|16996.19|17115.5|16995.5|17116.19|16996.19|17115.11|16995.11|10
1632941890000|2021-09-29 18:58:10|17116.53|16996.53|17117.85|16997.85|17118.03|16998.03|17116.53|16996.53|9
1632941900000|2021-09-29 18:58:20|17118.29|16998.29|17118.68|16998.68|17119.54|16999.54|17118|16998|9
1632941910000|2021-09-29 18:58:30|17118.83|16998.83|17118.21|16998.21|17118.83|16998.83|17117.54|16997.54|10
1632941920000|2021-09-29 18:58:40|17118.11|16998.11|17114.25|16994.25|17118.11|16998.11|17114.14|16994.14|10
1632941930000|2021-09-29 18:58:50|17114.2|16994.2|17117.84|16997.84|17117.84|16997.84|17114.2|16994.2|10
1632941940000|2021-09-29 18:59:00|17118.7|16998.7|17122.86|17002.86|17122.86|17002.86|17118.7|16998.7|10
1632941950000|2021-09-29 18:59:10|17123.28|17003.28|17123.96|17003.96|17123.96|17003.96|17122.27|17002.27|10
1632941960000|2021-09-29 18:59:20|17124.01|17004.01|17124.69|17004.69|17124.83|17004.83|17123.76|17003.76|9
1632941970000|2021-09-29 18:59:30|17125.26|17005.26|17128.56|17008.56|17128.97|17008.97|17125.26|17005.26|9
1632941980000|2021-09-29 18:59:40|17128.65|17008.65|17132.27|17012.27|17133.04|17013.04|17128.65|17008.65|10
1632941990000|2021-09-29 18:59:50|17132.83|17012.83|17135.53|17015.53|17136.21|17016.21|17132.83|17012.83|10
1632942000000|2021-09-29 19:00:00|17135.17|17015.17|17133.37|17013.37|17135.71|17015.71|17133.37|17013.37|10
1632942010000|2021-09-29 19:00:10|17132.84|17012.84|17129.05|17009.05|17133.57|17013.57|17129.05|17009.05|10
1632942020000|2021-09-29 19:00:20|17128.81|17008.81|17130.68|17010.68|17130.68|17010.68|17128.81|17008.81|10
1632942030000|2021-09-29 19:00:30|17131.89|17011.89|17135.72|17015.72|17135.96|17015.96|17131.89|17011.89|10
1632942040000|2021-09-29 19:00:40|17135.81|17015.81|17130.56|17010.56|17135.81|17015.81|17130.56|17010.56|9
1632942050000|2021-09-29 19:00:50|17130.04|17010.04|17127.01|17007.01|17130.04|17010.04|17127.01|17007.01|10
1632942060000|2021-09-29 19:01:00|17126.84|17006.84|17122.35|17002.35|17126.84|17006.84|17122.09|17002.09|10
1632942070000|2021-09-29 19:01:10|17120.9|17000.9|17120.26|17000.26|17121.23|17001.23|17119.97|16999.97|10
1632942080000|2021-09-29 19:01:20|17118.79|16998.79|17116.48|16996.48|17118.79|16998.79|17116.48|16996.48|9
1632942090000|2021-09-29 19:01:30|17115.54|16995.54|17113.35|16993.35|17115.59|16995.59|17113.23|16993.23|10
1632942100000|2021-09-29 19:01:40|17113.1|16993.1|17111.57|16991.57|17113.47|16993.47|17111.25|16991.25|10
1632942110000|2021-09-29 19:01:50|17108.16|16988.16|17106.66|16986.66|17108.16|16988.16|17106.49|16986.49|10
1632942120000|2021-09-29 19:02:00|17107.15|16987.15|17105.96|16985.96|17107.15|16987.15|17105.47|16985.47|10
1632942130000|2021-09-29 19:02:10|17105.25|16985.25|17106.26|16986.26|17106.45|16986.45|17105.04|16985.04|9
1632942140000|2021-09-29 19:02:20|17106.31|16986.31|17105.92|16985.92|17107.03|16987.03|17105.92|16985.92|9
1632942150000|2021-09-29 19:02:30|17105.58|16985.58|17103.66|16983.66|17105.58|16985.58|17103.66|16983.66|10
1632942160000|2021-09-29 19:02:40|17104.19|16984.19|17104.72|16984.72|17104.72|16984.72|17104|16984|9
1632942170000|2021-09-29 19:02:50|17104.81|16984.81|17102.69|16982.69|17104.81|16984.81|17102.69|16982.69|10
1632942180000|2021-09-29 19:03:00|17102.16|16982.16|17103.22|16983.22|17103.8|16983.8|17102.16|16982.16|10
1632942190000|2021-09-29 19:03:10|17103.23|16983.23|17102.48|16982.48|17104.14|16984.14|17102.48|16982.48|10
1632942200000|2021-09-29 19:03:20|17102.53|16982.53|17101.05|16981.05|17102.53|16982.53|17100.98|16980.98|9
1632942210000|2021-09-29 19:03:30|17101.21|16981.21|17104.83|16984.83|17104.83|16984.83|17101.19|16981.19|9
1632942220000|2021-09-29 19:03:40|17106.47|16986.47|17109.2|16989.2|17109.45|16989.45|17106.47|16986.47|10
1632942230000|2021-09-29 19:03:50|17108.46|16988.46|17107.62|16987.62|17108.61|16988.61|17107.14|16987.14|9
1632942240000|2021-09-29 19:04:00|17106.92|16986.92|17104.76|16984.76|17107.43|16987.43|17104.76|16984.76|9
1632942250000|2021-09-29 19:04:10|17103.88|16983.88|17102.75|16982.75|17104.05|16984.05|17102.66|16982.66|10
1632942260000|2021-09-29 19:04:20|17102.74|16982.74|17104.89|16984.89|17105.19|16985.19|17102.74|16982.74|10
1632942270000|2021-09-29 19:04:30|17104.41|16984.41|17100.32|16980.32|17104.41|16984.41|17100.07|16980.07|10
1632942280000|2021-09-29 19:04:40|17100.13|16980.13|17099.16|16979.16|17100.13|16980.13|17099.01|16979.01|10
1632942290000|2021-09-29 19:04:50|17099|16979|17096.99|16976.99|17099|16979|17096.99|16976.99|10
1632942300000|2021-09-29 19:05:00|17096.79|16976.79|17095.84|16975.84|17097.28|16977.28|17095.84|16975.84|10
1632942310000|2021-09-29 19:05:10|17095.47|16975.47|17094.38|16974.38|17095.49|16975.49|17094.38|16974.38|10
1632942320000|2021-09-29 19:05:20|17093.37|16973.37|17093.8|16973.8|17094.12|16974.12|17093.37|16973.37|10
1632942330000|2021-09-29 19:05:30|17093.23|16973.23|17092.1|16972.1|17093.32|16973.32|17092.09|16972.09|8
1632942340000|2021-09-29 19:05:40|17091.94|16971.94|17092.04|16972.04|17092.25|16972.25|17091.89|16971.89|10
1632942350000|2021-09-29 19:05:50|17091.83|16971.83|17093.46|16973.46|17093.54|16973.54|17091.83|16971.83|10
1632942360000|2021-09-29 19:06:00|17093.74|16973.74|17093.63|16973.63|17093.74|16973.74|17093.36|16973.36|9
1632942370000|2021-09-29 19:06:10|17093.53|16973.53|17094.98|16974.98|17095.02|16975.02|17092.7|16972.7|10
1632942380000|2021-09-29 19:06:20|17097.29|16977.29|17099.44|16979.44|17099.44|16979.44|17096.82|16976.82|9
1632942390000|2021-09-29 19:06:30|17100.27|16980.27|17104.13|16984.13|17104.13|16984.13|17100.27|16980.27|10
1632942400000|2021-09-29 19:06:40|17104.35|16984.35|17103.71|16983.71|17104.65|16984.65|17103.03|16983.03|10
1632942410000|2021-09-29 19:06:50|17103.89|16983.89|17106.4|16986.4|17106.4|16986.4|17103.89|16983.89|9
1632942420000|2021-09-29 19:07:00|17106.49|16986.49|17110.42|16990.42|17110.42|16990.42|17106.49|16986.49|10
1632942430000|2021-09-29 19:07:10|17111.39|16991.39|17117|16997|17117|16997|17111.39|16991.39|10
1632942440000|2021-09-29 19:07:20|17116.74|16996.74|17118.89|16998.89|17118.96|16998.96|17116.74|16996.74|10
1632942450000|2021-09-29 19:07:30|17119.18|16999.18|17119.19|16999.19|17120.01|17000.01|17118.98|16998.98|10
1632942460000|2021-09-29 19:07:40|17120.83|17000.83|17123.07|17003.07|17123.07|17003.07|17120.83|17000.83|10
1632942470000|2021-09-29 19:07:50|17123.54|17003.54|17126.81|17006.81|17126.9|17006.9|17123.54|17003.54|10
1632942480000|2021-09-29 19:08:00|17127.27|17007.27|17129.83|17009.83|17130.05|17010.05|17127.27|17007.27|9
1632942490000|2021-09-29 19:08:10|17131.59|17011.59|17134.64|17014.64|17134.64|17014.64|17131.09|17011.09|10
1632942500000|2021-09-29 19:08:20|17134.82|17014.82|17140.73|17020.73|17140.73|17020.73|17134.82|17014.82|10
1632942510000|2021-09-29 19:08:30|17140.75|17020.75|17143.24|17023.24|17143.24|17023.24|17140.75|17020.75|9
1632942520000|2021-09-29 19:08:40|17144.13|17024.13|17147.35|17027.35|17147.35|17027.35|17144.13|17024.13|9
1632942530000|2021-09-29 19:08:50|17148.86|17028.86|17149.47|17029.47|17150.11|17030.11|17148.73|17028.73|9
1632942540000|2021-09-29 19:09:00|17149.14|17029.14|17152.21|17032.21|17152.21|17032.21|17149.14|17029.14|10
1632942550000|2021-09-29 19:09:10|17152.68|17032.68|17159.12|17039.12|17159.12|17039.12|17152.54|17032.54|10
1632942560000|2021-09-29 19:09:20|17160.25|17040.25|17163.08|17043.08|17163.08|17043.08|17160.25|17040.25|10
1632942570000|2021-09-29 19:09:30|17161.95|17041.95|17163.84|17043.84|17163.93|17043.93|17160.99|17040.99|10
1632942580000|2021-09-29 19:09:40|17164.24|17044.24|17166.31|17046.31|17166.31|17046.31|17164.24|17044.24|9
1632942590000|2021-09-29 19:09:50|17167.56|17047.56|17173.95|17053.95|17174.47|17054.47|17167.56|17047.56|10
1632942600000|2021-09-29 19:10:00|17173.97|17053.97|17176.99|17056.99|17176.99|17056.99|17173.29|17053.29|9
1632942610000|2021-09-29 19:10:10|17177.71|17057.71|17176.32|17056.32|17178.47|17058.47|17175.33|17055.33|10
1632942620000|2021-09-29 19:10:20|17175.63|17055.63|17169.87|17049.87|17175.63|17055.63|17169.87|17049.87|10
1632942630000|2021-09-29 19:10:30|17169.52|17049.52|17166.83|17046.83|17169.52|17049.52|17166.83|17046.83|10
1632942640000|2021-09-29 19:10:40|17166.71|17046.71|17164.83|17044.83|17166.71|17046.71|17164.48|17044.48|10
1632942650000|2021-09-29 19:10:50|17164.7|17044.7|17162.64|17042.64|17164.7|17044.7|17162.51|17042.51|10
1632942660000|2021-09-29 19:11:00|17162.14|17042.14|17159.67|17039.67|17162.14|17042.14|17159.67|17039.67|10
1632942670000|2021-09-29 19:11:10|17159.49|17039.49|17157.35|17037.35|17160.23|17040.23|17157.35|17037.35|10
1632942680000|2021-09-29 19:11:20|17158.4|17038.4|17157.87|17037.87|17158.53|17038.53|17157.87|17037.87|9
1632942690000|2021-09-29 19:11:30|17157.54|17037.54|17156.71|17036.71|17157.54|17037.54|17156.38|17036.38|10
1632942700000|2021-09-29 19:11:40|17156.72|17036.72|17157.99|17037.99|17157.99|17037.99|17156.35|17036.35|10
1632942710000|2021-09-29 19:11:50|17159.16|17039.16|17159.06|17039.06|17160.7|17040.7|17159.06|17039.06|10
1632942720000|2021-09-29 19:12:00|17158.52|17038.52|17158.09|17038.09|17158.75|17038.75|17157.09|17037.09|10
1632942730000|2021-09-29 19:12:10|17157.33|17037.33|17155.71|17035.71|17157.33|17037.33|17155.71|17035.71|8
1632942740000|2021-09-29 19:12:20|17155.77|17035.77|17149.85|17029.85|17156.58|17036.58|17149.85|17029.85|10
1632942750000|2021-09-29 19:12:30|17149.82|17029.82|17146.36|17026.36|17149.82|17029.82|17145.98|17025.98|10
1632942760000|2021-09-29 19:12:40|17146.59|17026.59|17146.93|17026.93|17148.25|17028.25|17146.59|17026.59|10
1632942770000|2021-09-29 19:12:50|17147.61|17027.61|17145.53|17025.53|17147.76|17027.76|17145.36|17025.36|10
1632942780000|2021-09-29 19:13:00|17146.14|17026.14|17150.93|17030.93|17150.93|17030.93|17146.14|17026.14|10
1632942790000|2021-09-29 19:13:10|17152|17032|17153.62|17033.62|17154.03|17034.03|17152|17032|9
1632942800000|2021-09-29 19:13:20|17153.26|17033.26|17152.12|17032.12|17153.6|17033.6|17152.12|17032.12|9
1632942810000|2021-09-29 19:13:30|17151.38|17031.38|17151.44|17031.44|17151.58|17031.58|17151.27|17031.27|8
1632942820000|2021-09-29 19:13:40|17152.15|17032.15|17153.88|17033.88|17153.88|17033.88|17152.15|17032.15|10
1632942830000|2021-09-29 19:13:50|17153.7|17033.7|17155.04|17035.04|17155.73|17035.73|17153.7|17033.7|10
1632942840000|2021-09-29 19:14:00|17155.7|17035.7|17157.29|17037.29|17157.46|17037.46|17155.53|17035.53|10
1632942850000|2021-09-29 19:14:10|17157.41|17037.41|17159.44|17039.44|17159.44|17039.44|17157.41|17037.41|10
1632942860000|2021-09-29 19:14:20|17159.34|17039.34|17159.74|17039.74|17159.74|17039.74|17158.56|17038.56|10
1632942870000|2021-09-29 19:14:30|17159.96|17039.96|17159.8|17039.8|17159.96|17039.96|17159.75|17039.75|8
1632942880000|2021-09-29 19:14:40|17159.63|17039.63|17159.55|17039.55|17160.01|17040.01|17159.33|17039.33|10
1632942890000|2021-09-29 19:14:50|17159.2|17039.2|17156.79|17036.79|17159.2|17039.2|17156.75|17036.75|9
1632942900000|2021-09-29 19:15:00|17156.29|17036.29|17152.02|17032.02|17156.29|17036.29|17152.02|17032.02|10
1632942910000|2021-09-29 19:15:10|17151.87|17031.87|17151.03|17031.03|17151.87|17031.87|17149.11|17029.11|10
1632942920000|2021-09-29 19:15:20|17151.99|17031.99|17154.27|17034.27|17154.39|17034.39|17151.99|17031.99|10
1632942930000|2021-09-29 19:15:30|17154.33|17034.33|17155.29|17035.29|17155.49|17035.49|17154.33|17034.33|7
1632942940000|2021-09-29 19:15:40|17156.11|17036.11|17157.59|17037.59|17157.72|17037.72|17156.05|17036.05|7
1632942950000|2021-09-29 19:15:50|17157.6|17037.6|17160.54|17040.54|17160.63|17040.63|17157.6|17037.6|8
1632942960000|2021-09-29 19:16:00|17160.65|17040.65|17163.41|17043.41|17163.41|17043.41|17160.65|17040.65|8
1632942970000|2021-09-29 19:16:10|17164.76|17044.76|17168.64|17048.64|17168.64|17048.64|17164.74|17044.74|10
1632942980000|2021-09-29 19:16:20|17168.61|17048.61|17167.2|17047.2|17168.71|17048.71|17167.2|17047.2|8
1632942990000|2021-09-29 19:16:30|17166.49|17046.49|17165.1|17045.1|17166.57|17046.57|17164.96|17044.96|10
1632943000000|2021-09-29 19:16:40|17164.8|17044.8|17166.11|17046.11|17166.21|17046.21|17164.8|17044.8|10
1632943010000|2021-09-29 19:16:50|17166.17|17046.17|17164.97|17044.97|17166.17|17046.17|17164.71|17044.71|10
1632943020000|2021-09-29 19:17:00|17165.19|17045.19|17165.36|17045.36|17165.97|17045.97|17164.93|17044.93|10
1632943030000|2021-09-29 19:17:10|17165.42|17045.42|17163.95|17043.95|17165.55|17045.55|17163.95|17043.95|10
1632943040000|2021-09-29 19:17:20|17163.57|17043.57|17160.4|17040.4|17163.57|17043.57|17160.4|17040.4|10
1632943050000|2021-09-29 19:17:30|17160.48|17040.48|17160.43|17040.43|17161.1|17041.1|17160.34|17040.34|9
1632943060000|2021-09-29 19:17:40|17160.32|17040.32|17163.74|17043.74|17164.01|17044.01|17160.32|17040.32|9
1632943070000|2021-09-29 19:17:50|17163.9|17043.9|17166.89|17046.89|17166.89|17046.89|17163.9|17043.9|9
1632943080000|2021-09-29 19:18:00|17166.75|17046.75|17168.68|17048.68|17169.01|17049.01|17166.75|17046.75|9
1632943090000|2021-09-29 19:18:10|17168.89|17048.89|17170.7|17050.7|17171.53|17051.53|17168.89|17048.89|9
1632943100000|2021-09-29 19:18:20|17169.1|17049.1|17179.18|17059.18|17179.18|17059.18|17169.1|17049.1|10
1632943110000|2021-09-29 19:18:30|17183.8|17063.8|17196.87|17076.87|17196.87|17076.87|17183.8|17063.8|10
1632943120000|2021-09-29 19:18:40|17197.72|17077.72|17212.35|17092.35|17212.35|17092.35|17197.72|17077.72|10
1632943130000|2021-09-29 19:18:50|17212.52|17092.52|17214.16|17094.16|17214.16|17094.16|17212.07|17092.07|10
1632943140000|2021-09-29 19:19:00|17214.85|17094.85|17214.46|17094.46|17215.37|17095.37|17213.55|17093.55|10
1632943150000|2021-09-29 19:19:10|17213.05|17093.05|17213.59|17093.59|17214.79|17094.79|17211.86|17091.86|10
1632943160000|2021-09-29 19:19:20|17212.8|17092.8|17210.88|17090.88|17214.14|17094.14|17210.88|17090.88|10
1632943170000|2021-09-29 19:19:30|17207.98|17087.98|17208.31|17088.31|17208.31|17088.31|17206.92|17086.92|9
1632943180000|2021-09-29 19:19:40|17208.4|17088.4|17209.76|17089.76|17209.76|17089.76|17208.4|17088.4|10
1632943190000|2021-09-29 19:19:50|17210.36|17090.36|17213.28|17093.28|17213.29|17093.29|17210.36|17090.36|10
1632943200000|2021-09-29 19:20:00|17213.42|17093.42|17210.55|17090.55|17213.42|17093.42|17210.55|17090.55|10
1632943210000|2021-09-29 19:20:10|17210.43|17090.43|17205.87|17085.87|17210.43|17090.43|17205.87|17085.87|10
1632943220000|2021-09-29 19:20:20|17203.87|17083.87|17201.4|17081.4|17203.9|17083.9|17201.4|17081.4|10
1632943230000|2021-09-29 19:20:30|17201.52|17081.52|17197.28|17077.28|17201.52|17081.52|17196.33|17076.33|10
1632943240000|2021-09-29 19:20:40|17197|17077|17194.77|17074.77|17197|17077|17194.77|17074.77|8
1632943250000|2021-09-29 19:20:50|17194.34|17074.34|17189.41|17069.41|17194.39|17074.39|17189.41|17069.41|10
1632943260000|2021-09-29 19:21:00|17189.42|17069.42|17189.32|17069.32|17190.06|17070.06|17188.82|17068.82|9
1632943270000|2021-09-29 19:21:10|17188.95|17068.95|17187.33|17067.33|17188.95|17068.95|17187.33|17067.33|10
1632943280000|2021-09-29 19:21:20|17187.15|17067.15|17183.93|17063.93|17187.15|17067.15|17183.81|17063.81|10
1632943290000|2021-09-29 19:21:30|17183.63|17063.63|17182.07|17062.07|17183.69|17063.69|17182.07|17062.07|9
1632943300000|2021-09-29 19:21:40|17182.1|17062.1|17182.45|17062.45|17182.62|17062.62|17182.1|17062.1|9
1632943310000|2021-09-29 19:21:50|17182.07|17062.07|17179.25|17059.25|17182.07|17062.07|17179.25|17059.25|9
1632943320000|2021-09-29 19:22:00|17179.83|17059.83|17180.9|17060.9|17181.4|17061.4|17179.83|17059.83|9
1632943330000|2021-09-29 19:22:10|17181.47|17061.47|17181.31|17061.31|17182.62|17062.62|17181.31|17061.31|10
1632943340000|2021-09-29 19:22:20|17181.09|17061.09|17176.44|17056.44|17181.09|17061.09|17176.44|17056.44|10
1632943350000|2021-09-29 19:22:30|17176.32|17056.32|17174.03|17054.03|17176.77|17056.77|17173.9|17053.9|10
1632943360000|2021-09-29 19:22:40|17173.56|17053.56|17172.76|17052.76|17173.6|17053.6|17172.76|17052.76|9
1632943370000|2021-09-29 19:22:50|17172.55|17052.55|17164.8|17044.8|17172.55|17052.55|17164.8|17044.8|9
1632943380000|2021-09-29 19:23:00|17164.14|17044.14|17158.12|17038.12|17164.14|17044.14|17158.12|17038.12|9
1632943390000|2021-09-29 19:23:10|17157.94|17037.94|17154.46|17034.46|17157.94|17037.94|17154.46|17034.46|10
1632943400000|2021-09-29 19:23:20|17154.56|17034.56|17152.5|17032.5|17154.56|17034.56|17152.09|17032.09|9
1632943410000|2021-09-29 19:23:30|17153.29|17033.29|17156.7|17036.7|17157.46|17037.46|17153.29|17033.29|10
1632943420000|2021-09-29 19:23:40|17156.78|17036.78|17157.71|17037.71|17158.52|17038.52|17156.78|17036.78|10
1632943430000|2021-09-29 19:23:50|17157.89|17037.89|17154.18|17034.18|17157.89|17037.89|17154.18|17034.18|7
1632943440000|2021-09-29 19:24:00|17154.31|17034.31|17149.05|17029.05|17154.31|17034.31|17149.05|17029.05|10
1632943450000|2021-09-29 19:24:10|17148.48|17028.48|17146.06|17026.06|17148.48|17028.48|17145.3|17025.3|10
1632943460000|2021-09-29 19:24:20|17146.14|17026.14|17145.1|17025.1|17147.53|17027.53|17145.1|17025.1|10
1632943470000|2021-09-29 19:24:30|17144.58|17024.58|17135.84|17015.84|17144.58|17024.58|17135.84|17015.84|10
1632943480000|2021-09-29 19:24:40|17135.78|17015.78|17132.97|17012.97|17135.78|17015.78|17131.34|17011.34|10
1632943490000|2021-09-29 19:24:50|17133.09|17013.09|17133.12|17013.12|17133.12|17013.12|17132.18|17012.18|10
1632943500000|2021-09-29 19:25:00|17133.25|17013.25|17131.13|17011.13|17134.91|17014.91|17131.13|17011.13|10
1632943510000|2021-09-29 19:25:10|17131.12|17011.12|17132.72|17012.72|17132.72|17012.72|17130.64|17010.64|10
1632943520000|2021-09-29 19:25:20|17132.57|17012.57|17132.29|17012.29|17133.83|17013.83|17131.79|17011.79|8
1632943530000|2021-09-29 19:25:30|17132.71|17012.71|17134.83|17014.83|17134.83|17014.83|17132.71|17012.71|9
1632943540000|2021-09-29 19:25:40|17135.26|17015.26|17139.2|17019.2|17139.2|17019.2|17135.26|17015.26|10
1632943550000|2021-09-29 19:25:50|17139.34|17019.34|17142.7|17022.7|17142.7|17022.7|17139.13|17019.13|8
1632943560000|2021-09-29 19:26:00|17142.88|17022.88|17147.92|17027.92|17147.92|17027.92|17142.88|17022.88|10
1632943570000|2021-09-29 19:26:10|17147.89|17027.89|17148.3|17028.3|17148.3|17028.3|17147.67|17027.67|10
1632943580000|2021-09-29 19:26:20|17148.15|17028.15|17146.96|17026.96|17148.21|17028.21|17146.96|17026.96|10
1632943590000|2021-09-29 19:26:30|17146.76|17026.76|17145.09|17025.09|17146.76|17026.76|17144.71|17024.71|10
1632943600000|2021-09-29 19:26:40|17144.99|17024.99|17146.13|17026.13|17146.51|17026.51|17144.99|17024.99|10
1632943610000|2021-09-29 19:26:50|17147.29|17027.29|17146.61|17026.61|17147.68|17027.68|17146.61|17026.61|8
1632943620000|2021-09-29 19:27:00|17146.79|17026.79|17145.87|17025.87|17146.81|17026.81|17145.8|17025.8|10
1632943630000|2021-09-29 19:27:10|17145.96|17025.96|17144.66|17024.66|17146.45|17026.45|17144.37|17024.37|10
1632943640000|2021-09-29 19:27:20|17144.57|17024.57|17146.71|17026.71|17146.71|17026.71|17144.5|17024.5|10
1632943650000|2021-09-29 19:27:30|17146.59|17026.59|17148.66|17028.66|17148.66|17028.66|17146.59|17026.59|8
1632943660000|2021-09-29 19:27:40|17148.72|17028.72|17149.77|17029.77|17149.9|17029.9|17148.72|17028.72|10
1632943670000|2021-09-29 19:27:50|17150.32|17030.32|17149.33|17029.33|17151.96|17031.96|17149.33|17029.33|10
1632943680000|2021-09-29 19:28:00|17148.29|17028.29|17143.42|17023.42|17148.29|17028.29|17143.36|17023.36|10
1632943690000|2021-09-29 19:28:10|17143.38|17023.38|17141.13|17021.13|17143.38|17023.38|17141.13|17021.13|10
1632943700000|2021-09-29 19:28:20|17141.23|17021.23|17141.1|17021.1|17141.23|17021.23|17139.26|17019.26|10
1632943710000|2021-09-29 19:28:30|17142.27|17022.27|17142.25|17022.25|17143.47|17023.47|17142.05|17022.05|10
1632943720000|2021-09-29 19:28:40|17142.62|17022.62|17144.09|17024.09|17144.09|17024.09|17142.45|17022.45|10
1632943730000|2021-09-29 19:28:50|17144.82|17024.82|17144.41|17024.41|17145.31|17025.31|17144.41|17024.41|9
1632943740000|2021-09-29 19:29:00|17143.63|17023.63|17141.39|17021.39|17143.63|17023.63|17141.39|17021.39|10
1632943750000|2021-09-29 19:29:10|17140.58|17020.58|17138.33|17018.33|17140.58|17020.58|17138.29|17018.29|10
1632943760000|2021-09-29 19:29:20|17138.28|17018.28|17139.7|17019.7|17140.21|17020.21|17138.28|17018.28|10
1632943770000|2021-09-29 19:29:30|17139.68|17019.68|17140.66|17020.66|17140.66|17020.66|17139.45|17019.45|8
1632943780000|2021-09-29 19:29:40|17142.11|17022.11|17146.29|17026.29|17146.55|17026.55|17142.11|17022.11|8
1632943790000|2021-09-29 19:29:50|17146.7|17026.7|17149.06|17029.06|17149.06|17029.06|17146.7|17026.7|10
1632943800000|2021-09-29 19:30:00|17149.28|17029.28|17150.48|17030.48|17150.74|17030.74|17149.28|17029.28|10
1632943810000|2021-09-29 19:30:10|17150.83|17030.83|17149.09|17029.09|17150.83|17030.83|17149.09|17029.09|9
1632943820000|2021-09-29 19:30:20|17149.77|17029.77|17147.43|17027.43|17149.77|17029.77|17147.43|17027.43|8
1632943830000|2021-09-29 19:30:30|17147.3|17027.3|17141.95|17021.95|17147.3|17027.3|17141.95|17021.95|9
1632943840000|2021-09-29 19:30:40|17141.49|17021.49|17141.47|17021.47|17142.76|17022.76|17141.12|17021.12|8
1632943850000|2021-09-29 19:30:50|17141.12|17021.12|17140.41|17020.41|17141.12|17021.12|17140.41|17020.41|8
1632943860000|2021-09-29 19:31:00|17138.78|17018.78|17138.47|17018.47|17139.46|17019.46|17138.47|17018.47|7
1632943870000|2021-09-29 19:31:10|17138.51|17018.51|17136.5|17016.5|17138.51|17018.51|17135.75|17015.75|10
1632943880000|2021-09-29 19:31:20|17136.3|17016.3|17134.33|17014.33|17136.3|17016.3|17134.33|17014.33|10
1632943890000|2021-09-29 19:31:30|17134.39|17014.39|17134.83|17014.83|17135.18|17015.18|17134.39|17014.39|9
1632943900000|2021-09-29 19:31:40|17135.12|17015.12|17137.03|17017.03|17137.03|17017.03|17135.12|17015.12|10
1632943910000|2021-09-29 19:31:50|17135.95|17015.95|17137.1|17017.1|17137.1|17017.1|17135.95|17015.95|10
1632943920000|2021-09-29 19:32:00|17137.42|17017.42|17139.25|17019.25|17139.76|17019.76|17137.42|17017.42|8
1632943930000|2021-09-29 19:32:10|17139.44|17019.44|17138.78|17018.78|17139.44|17019.44|17138.48|17018.48|10
1632943940000|2021-09-29 19:32:20|17138.49|17018.49|17137.09|17017.09|17138.58|17018.58|17137.09|17017.09|10
1632943950000|2021-09-29 19:32:30|17136.87|17016.87|17134.98|17014.98|17136.87|17016.87|17134.77|17014.77|9
1632943960000|2021-09-29 19:32:40|17134.84|17014.84|17136.37|17016.37|17136.37|17016.37|17134.77|17014.77|10
1632943970000|2021-09-29 19:32:50|17136.08|17016.08|17136.55|17016.55|17136.63|17016.63|17135.96|17015.96|9
1632943980000|2021-09-29 19:33:00|17136.67|17016.67|17137.71|17017.71|17137.71|17017.71|17135.58|17015.58|9
1632943990000|2021-09-29 19:33:10|17137.83|17017.83|17141.92|17021.92|17141.92|17021.92|17137.83|17017.83|9
1632944000000|2021-09-29 19:33:20|17142.32|17022.32|17147.3|17027.3|17147.31|17027.31|17142.04|17022.04|10
1632944010000|2021-09-29 19:33:30|17147.68|17027.68|17149.79|17029.79|17149.79|17029.79|17147.68|17027.68|9
1632944020000|2021-09-29 19:33:40|17149.63|17029.63|17148.32|17028.32|17150.03|17030.03|17148.32|17028.32|10
1632944030000|2021-09-29 19:33:50|17147.74|17027.74|17148.08|17028.08|17148.9|17028.9|17147.7|17027.7|10
1632944040000|2021-09-29 19:34:00|17148.12|17028.12|17144.11|17024.11|17148.12|17028.12|17144.11|17024.11|10
1632944050000|2021-09-29 19:34:10|17144.27|17024.27|17143.23|17023.23|17144.53|17024.53|17142.69|17022.69|10
1632944060000|2021-09-29 19:34:20|17143.05|17023.05|17141.99|17021.99|17143.13|17023.13|17141.99|17021.99|9
1632944070000|2021-09-29 19:34:30|17141.73|17021.73|17142.05|17022.05|17142.35|17022.35|17141.6|17021.6|8
1632944080000|2021-09-29 19:34:40|17142.28|17022.28|17142.65|17022.65|17142.65|17022.65|17141.63|17021.63|9
1632944090000|2021-09-29 19:34:50|17142.96|17022.96|17144.69|17024.69|17145.2|17025.2|17142.96|17022.96|10
1632944100000|2021-09-29 19:35:00|17144.75|17024.75|17143.87|17023.87|17144.75|17024.75|17142.8|17022.8|10
1632944110000|2021-09-29 19:35:10|17144.12|17024.12|17145.6|17025.6|17145.82|17025.82|17144.12|17024.12|9
1632944120000|2021-09-29 19:35:20|17145.72|17025.72|17143.95|17023.95|17145.72|17025.72|17143.95|17023.95|9
1632944130000|2021-09-29 19:35:30|17141.9|17021.9|17137.06|17017.06|17141.9|17021.9|17137.06|17017.06|10
1632944140000|2021-09-29 19:35:40|17136.98|17016.98|17132.92|17012.92|17136.98|17016.98|17132.92|17012.92|10
1632944150000|2021-09-29 19:35:50|17131.65|17011.65|17130.48|17010.48|17131.65|17011.65|17130.48|17010.48|9
1632944160000|2021-09-29 19:36:00|17130.74|17010.74|17127|17007|17130.74|17010.74|17127|17007|10
1632944170000|2021-09-29 19:36:10|17126.78|17006.78|17125.24|17005.24|17126.79|17006.79|17124.99|17004.99|10
1632944180000|2021-09-29 19:36:20|17125.59|17005.59|17124.53|17004.53|17125.59|17005.59|17124.53|17004.53|10
1632944190000|2021-09-29 19:36:30|17125.71|17005.71|17126.33|17006.33|17126.56|17006.56|17125.14|17005.14|10
1632944200000|2021-09-29 19:36:40|17126.37|17006.37|17130.09|17010.09|17130.09|17010.09|17125.2|17005.2|9
1632944210000|2021-09-29 19:36:50|17130.53|17010.53|17130.55|17010.55|17130.83|17010.83|17130.1|17010.1|10
1632944220000|2021-09-29 19:37:00|17132.35|17012.35|17137.88|17017.88|17138.02|17018.02|17132.35|17012.35|9
1632944230000|2021-09-29 19:37:10|17138.08|17018.08|17142.63|17022.63|17143.08|17023.08|17138.08|17018.08|9
1632944240000|2021-09-29 19:37:20|17142.91|17022.91|17146.95|17026.95|17146.95|17026.95|17142.91|17022.91|10
1632944250000|2021-09-29 19:37:30|17146.86|17026.86|17147.57|17027.57|17147.57|17027.57|17146.44|17026.44|9
1632944260000|2021-09-29 19:37:40|17147.55|17027.55|17147.07|17027.07|17148.26|17028.26|17147.07|17027.07|9
1632944270000|2021-09-29 19:37:50|17146.24|17026.24|17145.28|17025.28|17146.4|17026.4|17144.12|17024.12|9
1632944280000|2021-09-29 19:38:00|17145.18|17025.18|17142.05|17022.05|17145.18|17025.18|17142.05|17022.05|10
1632944290000|2021-09-29 19:38:10|17141.95|17021.95|17142.09|17022.09|17142.45|17022.45|17141.86|17021.86|10
1632944300000|2021-09-29 19:38:20|17142.16|17022.16|17144.76|17024.76|17144.76|17024.76|17142.16|17022.16|10
1632944310000|2021-09-29 19:38:30|17146.14|17026.14|17146.22|17026.22|17147.05|17027.05|17145.56|17025.56|10
1632944320000|2021-09-29 19:38:40|17145.99|17025.99|17146.24|17026.24|17147.29|17027.29|17145.99|17025.99|8
1632944330000|2021-09-29 19:38:50|17144.14|17024.14|17134.71|17014.71|17144.14|17024.14|17134.71|17014.71|10
1632944340000|2021-09-29 19:39:00|17134.61|17014.61|17131.29|17011.29|17134.61|17014.61|17130.54|17010.54|10
1632944350000|2021-09-29 19:39:10|17130.26|17010.26|17128.83|17008.83|17130.26|17010.26|17128.83|17008.83|9
1632944360000|2021-09-29 19:39:20|17128.93|17008.93|17126.27|17006.27|17128.93|17008.93|17126.27|17006.27|9
1632944370000|2021-09-29 19:39:30|17126.31|17006.31|17122.44|17002.44|17126.31|17006.31|17122.44|17002.44|8
1632944380000|2021-09-29 19:39:40|17121.86|17001.86|17117.38|16997.38|17121.86|17001.86|17117.38|16997.38|10
1632944390000|2021-09-29 19:39:50|17117.4|16997.4|17117.89|16997.89|17117.89|16997.89|17116.73|16996.73|10
1632944400000|2021-09-29 19:40:00|17117.86|16997.86|17114.6|16994.6|17117.86|16997.86|17114.39|16994.39|10
1632944410000|2021-09-29 19:40:10|17113.51|16993.51|17108.06|16988.06|17113.51|16993.51|17107.98|16987.98|10
1632944420000|2021-09-29 19:40:20|17107.81|16987.81|17109.82|16989.82|17109.91|16989.91|17107.81|16987.81|10
1632944430000|2021-09-29 19:40:30|17109.36|16989.36|17110.33|16990.33|17110.33|16990.33|17109.36|16989.36|9
1632944440000|2021-09-29 19:40:40|17110.12|16990.12|17108.45|16988.45|17110.12|16990.12|17108.45|16988.45|10
1632944450000|2021-09-29 19:40:50|17108.68|16988.68|17108.45|16988.45|17108.84|16988.84|17107.75|16987.75|10
1632944460000|2021-09-29 19:41:00|17108.47|16988.47|17108.18|16988.18|17108.56|16988.56|17108.18|16988.18|8
1632944470000|2021-09-29 19:41:10|17106.82|16986.82|17105.53|16985.53|17106.85|16986.85|17105.52|16985.52|9
1632944480000|2021-09-29 19:41:20|17105.67|16985.67|17106.77|16986.77|17106.77|16986.77|17105.15|16985.15|9
1632944490000|2021-09-29 19:41:30|17106.97|16986.97|17105.83|16985.83|17107.12|16987.12|17105.67|16985.67|10
1632944500000|2021-09-29 19:41:40|17105.86|16985.86|17106.52|16986.52|17107.41|16987.41|17105.67|16985.67|10
1632944510000|2021-09-29 19:41:50|17106.44|16986.44|17107.41|16987.41|17107.77|16987.77|17106.41|16986.41|9
1632944520000|2021-09-29 19:42:00|17107.67|16987.67|17109.15|16989.15|17109.71|16989.71|17107.45|16987.45|9
1632944530000|2021-09-29 19:42:10|17109.21|16989.21|17112.94|16992.94|17113.51|16993.51|17109.21|16989.21|10
1632944540000|2021-09-29 19:42:20|17113.69|16993.69|17112.14|16992.14|17114.62|16994.62|17112.14|16992.14|10
1632944550000|2021-09-29 19:42:30|17112.13|16992.13|17108.26|16988.26|17112.13|16992.13|17108.01|16988.01|9
1632944560000|2021-09-29 19:42:40|17108.55|16988.55|17107.97|16987.97|17108.55|16988.55|17107.97|16987.97|9
1632944570000|2021-09-29 19:42:50|17108.72|16988.72|17106.04|16986.04|17108.72|16988.72|17106.04|16986.04|9
1632944580000|2021-09-29 19:43:00|17106.08|16986.08|17103.93|16983.93|17106.08|16986.08|17103.92|16983.92|10
1632944590000|2021-09-29 19:43:10|17103.74|16983.74|17102.03|16982.03|17103.74|16983.74|17101.62|16981.62|10
1632944600000|2021-09-29 19:43:20|17102|16982|17101.99|16981.99|17102.6|16982.6|17101.6|16981.6|10
1632944610000|2021-09-29 19:43:30|17102.19|16982.19|17099.87|16979.87|17102.37|16982.37|17099.87|16979.87|9
1632944620000|2021-09-29 19:43:40|17099.78|16979.78|17099.29|16979.29|17099.87|16979.87|17099.29|16979.29|7
1632944630000|2021-09-29 19:43:50|17099.09|16979.09|17100.06|16980.06|17100.06|16980.06|17099.09|16979.09|10
1632944640000|2021-09-29 19:44:00|17100.03|16980.03|17101.72|16981.72|17101.84|16981.84|17100.03|16980.03|10
1632944650000|2021-09-29 19:44:10|17102.38|16982.38|17107.8|16987.8|17107.8|16987.8|17102.38|16982.38|9
1632944660000|2021-09-29 19:44:20|17107.98|16987.98|17110.63|16990.63|17110.77|16990.77|17107.63|16987.63|10
1632944670000|2021-09-29 19:44:30|17110.88|16990.88|17111.7|16991.7|17111.71|16991.71|17110.44|16990.44|10
1632944680000|2021-09-29 19:44:40|17111.43|16991.43|17110.31|16990.31|17111.43|16991.43|17110.31|16990.31|6
1632944690000|2021-09-29 19:44:50|17110.49|16990.49|17109.52|16989.52|17110.49|16990.49|17109.17|16989.17|9
1632944700000|2021-09-29 19:45:00|17111.38|16991.38|17111.27|16991.27|17112.17|16992.17|17111.23|16991.23|9
1632944710000|2021-09-29 19:45:10|17110.87|16990.87|17110.65|16990.65|17111.15|16991.15|17110.6|16990.6|8
1632944720000|2021-09-29 19:45:20|17110.78|16990.78|17112.68|16992.68|17112.68|16992.68|17110.41|16990.41|10
1632944730000|2021-09-29 19:45:30|17113.2|16993.2|17113.43|16993.43|17114.78|16994.78|17113.16|16993.16|10
1632944740000|2021-09-29 19:45:40|17113.37|16993.37|17115.76|16995.76|17115.76|16995.76|17113.37|16993.37|10
1632944750000|2021-09-29 19:45:50|17115.61|16995.61|17116.81|16996.81|17117.66|16997.66|17115.61|16995.61|9
1632944760000|2021-09-29 19:46:00|17116.94|16996.94|17120.92|17000.92|17120.92|17000.92|17116.94|16996.94|10
1632944770000|2021-09-29 19:46:10|17121.57|17001.57|17119.4|16999.4|17121.71|17001.71|17119.4|16999.4|9
1632944780000|2021-09-29 19:46:20|17119.42|16999.42|17118.31|16998.31|17119.42|16999.42|17118.31|16998.31|8
1632944790000|2021-09-29 19:46:30|17118.3|16998.3|17115.5|16995.5|17118.3|16998.3|17115.5|16995.5|10
1632944800000|2021-09-29 19:46:40|17115.73|16995.73|17112.4|16992.4|17115.73|16995.73|17112.2|16992.2|10
1632944810000|2021-09-29 19:46:50|17110.77|16990.77|17108.39|16988.39|17110.77|16990.77|17108.39|16988.39|8
1632944820000|2021-09-29 19:47:00|17108.68|16988.68|17105.05|16985.05|17108.68|16988.68|17105.05|16985.05|9
1632944830000|2021-09-29 19:47:10|17105.02|16985.02|17106.12|16986.12|17106.12|16986.12|17104.93|16984.93|10
1632944840000|2021-09-29 19:47:20|17107.05|16987.05|17111.71|16991.71|17111.71|16991.71|17107.05|16987.05|9
1632944850000|2021-09-29 19:47:30|17112.11|16992.11|17113.25|16993.25|17113.25|16993.25|17111.96|16991.96|10
1632944860000|2021-09-29 19:47:40|17113.42|16993.42|17113|16993|17113.48|16993.48|17113|16993|8
1632944870000|2021-09-29 19:47:50|17113.23|16993.23|17114.78|16994.78|17114.78|16994.78|17113.23|16993.23|10
1632944880000|2021-09-29 19:48:00|17114.66|16994.66|17115.19|16995.19|17115.19|16995.19|17113.79|16993.79|8
1632944890000|2021-09-29 19:48:10|17115.14|16995.14|17115.34|16995.34|17115.34|16995.34|17114.43|16994.43|9
1632944900000|2021-09-29 19:48:20|17115.17|16995.17|17116.09|16996.09|17116.09|16996.09|17115.17|16995.17|9
1632944910000|2021-09-29 19:48:30|17116.83|16996.83|17125.35|17005.35|17125.35|17005.35|17116.83|16996.83|10
1632944920000|2021-09-29 19:48:40|17127.78|17007.78|17127.45|17007.45|17128.28|17008.28|17127.06|17007.06|9
1632944930000|2021-09-29 19:48:50|17127.31|17007.31|17134.08|17014.08|17134.08|17014.08|17127.31|17007.31|10
1632944940000|2021-09-29 19:49:00|17134.27|17014.27|17138.37|17018.37|17138.37|17018.37|17133.58|17013.58|10
1632944950000|2021-09-29 19:49:10|17138.34|17018.34|17138.29|17018.29|17138.66|17018.66|17137.11|17017.11|10
1632944960000|2021-09-29 19:49:20|17138.34|17018.34|17138.63|17018.63|17138.71|17018.71|17137.7|17017.7|10
1632944970000|2021-09-29 19:49:30|17138.73|17018.73|17139.72|17019.72|17139.79|17019.79|17138.73|17018.73|10
1632944980000|2021-09-29 19:49:40|17140.2|17020.2|17138.21|17018.21|17140.5|17020.5|17138.21|17018.21|9
1632944990000|2021-09-29 19:49:50|17139.09|17019.09|17140.18|17020.18|17140.5|17020.5|17138.84|17018.84|10
1632945000000|2021-09-29 19:50:00|17140.4|17020.4|17133.05|17013.05|17140.4|17020.4|17133.05|17013.05|10
1632945010000|2021-09-29 19:50:10|17133.08|17013.08|17127.3|17007.3|17133.08|17013.08|17127.3|17007.3|9
1632945020000|2021-09-29 19:50:20|17127.19|17007.19|17121.88|17001.88|17127.37|17007.37|17121.88|17001.88|10
1632945030000|2021-09-29 19:50:30|17121.92|17001.92|17119.71|16999.71|17122.38|17002.38|17119.71|16999.71|9
1632945040000|2021-09-29 19:50:40|17119.49|16999.49|17117.97|16997.97|17121.16|17001.16|17117.97|16997.97|10
1632945050000|2021-09-29 19:50:50|17118.03|16998.03|17114.55|16994.55|17118.03|16998.03|17114.55|16994.55|9
1632945060000|2021-09-29 19:51:00|17114.21|16994.21|17112.18|16992.18|17114.7|16994.7|17112.18|16992.18|10
1632945070000|2021-09-29 19:51:10|17111.29|16991.29|17107.97|16987.97|17111.29|16991.29|17107.94|16987.94|10
1632945080000|2021-09-29 19:51:20|17107.34|16987.34|17105.83|16985.83|17107.34|16987.34|17105.44|16985.44|10
1632945090000|2021-09-29 19:51:30|17105.47|16985.47|17104.3|16984.3|17105.47|16985.47|17104.3|16984.3|8
1632945100000|2021-09-29 19:51:40|17104.49|16984.49|17106.63|16986.63|17106.63|16986.63|17104.49|16984.49|9
1632945110000|2021-09-29 19:51:50|17106.98|16986.98|17104.86|16984.86|17106.98|16986.98|17104.86|16984.86|10
1632945120000|2021-09-29 19:52:00|17105.55|16985.55|17101.79|16981.79|17105.75|16985.75|17101.79|16981.79|9
1632945130000|2021-09-29 19:52:10|17101.93|16981.93|17101.01|16981.01|17102.07|16982.07|17101.01|16981.01|9
1632945140000|2021-09-29 19:52:20|17101.1|16981.1|17100.55|16980.55|17101.1|16981.1|17099.74|16979.74|8
1632945150000|2021-09-29 19:52:30|17100.73|16980.73|17098.13|16978.13|17100.73|16980.73|17098.13|16978.13|9
1632945160000|2021-09-29 19:52:40|17097.95|16977.95|17095.94|16975.94|17097.98|16977.98|17095.84|16975.84|10
1632945170000|2021-09-29 19:52:50|17094.8|16974.8|17093.24|16973.24|17094.8|16974.8|17092.8|16972.8|10
1632945180000|2021-09-29 19:53:00|17093.8|16973.8|17094.46|16974.46|17094.69|16974.69|17093.8|16973.8|10
1632945190000|2021-09-29 19:53:10|17094.67|16974.67|17095.18|16975.18|17095.18|16975.18|17094.67|16974.67|9
1632945200000|2021-09-29 19:53:20|17095.19|16975.19|17094.09|16974.09|17095.38|16975.38|17093.97|16973.97|9
1632945210000|2021-09-29 19:53:30|17094.14|16974.14|17090.33|16970.33|17094.14|16974.14|17090.33|16970.33|10
1632945220000|2021-09-29 19:53:40|17090.28|16970.28|17089.2|16969.2|17090.28|16970.28|17089.2|16969.2|8
1632945230000|2021-09-29 19:53:50|17089.73|16969.73|17090.98|16970.98|17090.98|16970.98|17089.28|16969.28|8
1632945240000|2021-09-29 19:54:00|17091.12|16971.12|17090.86|16970.86|17091.3|16971.3|17090.86|16970.86|9
1632945250000|2021-09-29 19:54:10|17090.52|16970.52|17089.49|16969.49|17091.06|16971.06|17089.49|16969.49|10
1632945260000|2021-09-29 19:54:20|17089.6|16969.6|17087.78|16967.78|17089.6|16969.6|17087.78|16967.78|9
1632945270000|2021-09-29 19:54:30|17087.81|16967.81|17086.04|16966.04|17087.81|16967.81|17086.04|16966.04|10
1632945280000|2021-09-29 19:54:40|17085.59|16965.59|17085.04|16965.04|17085.65|16965.65|17084.8|16964.8|10
1632945290000|2021-09-29 19:54:50|17085.08|16965.08|17087.39|16967.39|17087.39|16967.39|17084.85|16964.85|8
1632945300000|2021-09-29 19:55:00|17087.12|16967.12|17085.65|16965.65|17087.12|16967.12|17085.44|16965.44|10
1632945310000|2021-09-29 19:55:10|17085.67|16965.67|17084.71|16964.71|17085.71|16965.71|17084.34|16964.34|9
1632945320000|2021-09-29 19:55:20|17084.52|16964.52|17083.99|16963.99|17084.52|16964.52|17083.4|16963.4|9
1632945330000|2021-09-29 19:55:30|17084.03|16964.03|17082.16|16962.16|17084.03|16964.03|17082.16|16962.16|8
1632945340000|2021-09-29 19:55:40|17081.97|16961.97|17078.88|16958.88|17081.97|16961.97|17078.5|16958.5|10
1632945350000|2021-09-29 19:55:50|17078.95|16958.95|17077.66|16957.66|17079.71|16959.71|17077.38|16957.38|10
1632945360000|2021-09-29 19:56:00|17077.33|16957.33|17076.14|16956.14|17077.38|16957.38|17075.97|16955.97|10
1632945370000|2021-09-29 19:56:10|17076.12|16956.12|17075.35|16955.35|17076.34|16956.34|17075.35|16955.35|10
1632945380000|2021-09-29 19:56:20|17074.87|16954.87|17074.03|16954.03|17075.6|16955.6|17074.03|16954.03|9
1632945390000|2021-09-29 19:56:30|17074.01|16954.01|17072.05|16952.05|17074.01|16954.01|17071.79|16951.79|9
1632945400000|2021-09-29 19:56:40|17071.99|16951.99|17071.67|16951.67|17072.1|16952.1|17071.38|16951.38|10
1632945410000|2021-09-29 19:56:50|17071.77|16951.77|17072.34|16952.34|17072.58|16952.58|17071.56|16951.56|10
1632945420000|2021-09-29 19:57:00|17072.08|16952.08|17072.21|16952.21|17072.21|16952.21|17071.55|16951.55|5
1632945430000|2021-09-29 19:57:10|17070.77|16950.77|17069.31|16949.31|17071.39|16951.39|17069.31|16949.31|10
1632945440000|2021-09-29 19:57:20|17069.28|16949.28|17068.63|16948.63|17069.28|16949.28|17068.05|16948.05|10
1632945450000|2021-09-29 19:57:30|17068.89|16948.89|17067.96|16947.96|17069.06|16949.06|17067.64|16947.64|10
1632945460000|2021-09-29 19:57:40|17069.91|16949.91|17070.18|16950.18|17071.12|16951.12|17069.81|16949.81|10
1632945470000|2021-09-29 19:57:50|17070.11|16950.11|17075.87|16955.87|17075.87|16955.87|17070.11|16950.11|10
1632945480000|2021-09-29 19:58:00|17075.76|16955.76|17078.04|16958.04|17078.04|16958.04|17075.76|16955.76|10
1632945490000|2021-09-29 19:58:10|17078.02|16958.02|17079.59|16959.59|17079.59|16959.59|17076.95|16956.95|10
1632945500000|2021-09-29 19:58:20|17078.99|16958.99|17078.59|16958.59|17078.99|16958.99|17078.29|16958.29|9
1632945510000|2021-09-29 19:58:30|17078.3|16958.3|17079.85|16959.85|17079.85|16959.85|17078.3|16958.3|10
1632945520000|2021-09-29 19:58:40|17080.85|16960.85|17084.45|16964.45|17084.45|16964.45|17080.85|16960.85|10
1632945530000|2021-09-29 19:58:50|17084.37|16964.37|17088.02|16968.02|17088.24|16968.24|17084.37|16964.37|9
1632945540000|2021-09-29 19:59:00|17087.47|16967.47|17085.46|16965.46|17087.47|16967.47|17084.88|16964.88|10
1632945550000|2021-09-29 19:59:10|17084.78|16964.78|17084.42|16964.42|17085.44|16965.44|17084.1|16964.1|10
1632945560000|2021-09-29 19:59:20|17084.4|16964.4|17085.21|16965.21|17085.21|16965.21|17083.79|16963.79|9
1632945570000|2021-09-29 19:59:30|17085.13|16965.13|17085.23|16965.23|17085.32|16965.32|17083.96|16963.96|9
1632945580000|2021-09-29 19:59:40|17084.11|16964.11|17084.27|16964.27|17084.27|16964.27|17083.44|16963.44|10
1632945590000|2021-09-29 19:59:50|17085.22|16965.22|17086.91|16966.91|17086.91|16966.91|17085.22|16965.22|10
1632945600000|2021-09-29 20:00:00|17087.68|16967.68|17088.34|16968.34|17088.76|16968.76|17087.68|16967.68|10
1632945610000|2021-09-29 20:00:10|17088.44|16968.44|17085.48|16965.48|17088.96|16968.96|17085.48|16965.48|10
1632945620000|2021-09-29 20:00:20|17084.84|16964.84|17083.05|16963.05|17084.84|16964.84|17082.75|16962.75|10
1632945630000|2021-09-29 20:00:30|17083.04|16963.04|17079.69|16959.69|17083.04|16963.04|17079.69|16959.69|10
1632945640000|2021-09-29 20:00:40|17079.84|16959.84|17080.08|16960.08|17080.83|16960.83|17079.49|16959.49|10
1632945650000|2021-09-29 20:00:50|17079.75|16959.75|17079.24|16959.24|17080.11|16960.11|17079.24|16959.24|10
1632945660000|2021-09-29 20:01:00|17079.13|16959.13|17073.36|16953.36|17079.13|16959.13|17073.36|16953.36|10
1632945670000|2021-09-29 20:01:10|17070.66|16950.66|17071.14|16951.14|17071.14|16951.14|17070.03|16950.03|10
1632945680000|2021-09-29 20:01:20|17071.11|16951.11|17067.42|16947.42|17071.11|16951.11|17067.42|16947.42|10
1632945690000|2021-09-29 20:01:30|17066.96|16946.96|17068.43|16948.43|17068.54|16948.54|17066.96|16946.96|9
1632945700000|2021-09-29 20:01:40|17069.07|16949.07|17070.16|16950.16|17070.35|16950.35|17069.07|16949.07|10
1632945710000|2021-09-29 20:01:50|17070.38|16950.38|17074.78|16954.78|17074.78|16954.78|17070.38|16950.38|10
1632945720000|2021-09-29 20:02:00|17074.74|16954.74|17078.29|16958.29|17078.42|16958.42|17074.74|16954.74|10
1632945730000|2021-09-29 20:02:10|17082.26|16962.26|17088.17|16968.17|17088.37|16968.37|17082.26|16962.26|10
1632945740000|2021-09-29 20:02:20|17088.48|16968.48|17087.04|16967.04|17088.52|16968.52|17087.04|16967.04|9
1632945750000|2021-09-29 20:02:30|17086.92|16966.92|17090.35|16970.35|17090.35|16970.35|17086.92|16966.92|10
1632945760000|2021-09-29 20:02:40|17090.33|16970.33|17090.63|16970.63|17091.32|16971.32|17089.01|16969.01|10
1632945770000|2021-09-29 20:02:50|17089.94|16969.94|17089.15|16969.15|17089.94|16969.94|17088.8|16968.8|7
1632945780000|2021-09-29 20:03:00|17089.29|16969.29|17087.87|16967.87|17089.29|16969.29|17087.84|16967.84|10
1632945790000|2021-09-29 20:03:10|17087.9|16967.9|17088.9|16968.9|17088.9|16968.9|17087.57|16967.57|9
1632945800000|2021-09-29 20:03:20|17088.64|16968.64|17086.37|16966.37|17088.64|16968.64|17086.29|16966.29|10
1632945810000|2021-09-29 20:03:30|17086.29|16966.29|17087.34|16967.34|17087.34|16967.34|17086.22|16966.22|10
1632945820000|2021-09-29 20:03:40|17088|16968|17089.21|16969.21|17089.77|16969.77|17088|16968|10
1632945830000|2021-09-29 20:03:50|17088.82|16968.82|17091.21|16971.21|17091.21|16971.21|17088.82|16968.82|8
1632945840000|2021-09-29 20:04:00|17091.29|16971.29|17090.76|16970.76|17091.69|16971.69|17090.76|16970.76|9
1632945850000|2021-09-29 20:04:10|17091|16971|17091.18|16971.18|17091.25|16971.25|17090.49|16970.49|9
1632945860000|2021-09-29 20:04:20|17091.36|16971.36|17091.89|16971.89|17091.89|16971.89|17091.36|16971.36|10
1632945870000|2021-09-29 20:04:30|17091.42|16971.42|17093.95|16973.95|17093.95|16973.95|17091.37|16971.37|10
1632945880000|2021-09-29 20:04:40|17093.96|16973.96|17095.51|16975.51|17095.51|16975.51|17093.96|16973.96|10
1632945890000|2021-09-29 20:04:50|17095.25|16975.25|17094.8|16974.8|17095.51|16975.51|17094.8|16974.8|10
1632945900000|2021-09-29 20:05:00|17094.56|16974.56|17094.24|16974.24|17094.64|16974.64|17093.82|16973.82|10
1632945910000|2021-09-29 20:05:10|17094.28|16974.28|17094.4|16974.4|17095.2|16975.2|17094.28|16974.28|10
1632945920000|2021-09-29 20:05:20|17094.12|16974.12|17092.63|16972.63|17094.12|16974.12|17092.1|16972.1|10
1632945930000|2021-09-29 20:05:30|17092.61|16972.61|17092.92|16972.92|17093.14|16973.14|17092.23|16972.23|10
1632945940000|2021-09-29 20:05:40|17092.86|16972.86|17092.93|16972.93|17092.93|16972.93|17092.2|16972.2|9
1632945950000|2021-09-29 20:05:50|17092.88|16972.88|17094.67|16974.67|17094.67|16974.67|17092.88|16972.88|10
1632945960000|2021-09-29 20:06:00|17096.22|16976.22|17093.88|16973.88|17096.22|16976.22|17093.75|16973.75|9
1632945970000|2021-09-29 20:06:10|17093.35|16973.35|17093.3|16973.3|17094.04|16974.04|17093.01|16973.01|9
1632945980000|2021-09-29 20:06:20|17092.56|16972.56|17092.74|16972.74|17092.79|16972.79|17092.27|16972.27|10
1632945990000|2021-09-29 20:06:30|17092.58|16972.58|17091.87|16971.87|17093.19|16973.19|17091.87|16971.87|9
1632946000000|2021-09-29 20:06:40|17091.6|16971.6|17083.78|16963.78|17091.6|16971.6|17083.78|16963.78|10
1632946010000|2021-09-29 20:06:50|17083.6|16963.6|17078.42|16958.42|17083.6|16963.6|17078.42|16958.42|10
1632946020000|2021-09-29 20:07:00|17078.44|16958.44|17071.68|16951.68|17078.44|16958.44|17071.68|16951.68|10
1632946030000|2021-09-29 20:07:10|17069.07|16949.07|17061.46|16941.46|17069.07|16949.07|17061.46|16941.46|10
1632946040000|2021-09-29 20:07:20|17061.54|16941.54|17051.47|16931.47|17061.79|16941.79|17051.47|16931.47|10
1632946050000|2021-09-29 20:07:30|17049.29|16929.29|17049.48|16929.48|17049.97|16929.97|17049.01|16929.01|10
1632946060000|2021-09-29 20:07:40|17050.01|16930.01|17051.33|16931.33|17051.55|16931.55|17050.01|16930.01|10
1632946070000|2021-09-29 20:07:50|17051.15|16931.15|17052.35|16932.35|17053.69|16933.69|17051.15|16931.15|10
1632946080000|2021-09-29 20:08:00|17051.89|16931.89|17049.49|16929.49|17051.99|16931.99|17049.36|16929.36|10
1632946090000|2021-09-29 20:08:10|17048.58|16928.58|17051.38|16931.38|17051.6|16931.6|17048.58|16928.58|9
1632946100000|2021-09-29 20:08:20|17051.92|16931.92|17057.03|16937.03|17057.03|16937.03|17051.57|16931.57|10
1632946110000|2021-09-29 20:08:30|17057.55|16937.55|17063.18|16943.18|17063.37|16943.37|17057.55|16937.55|9
1632946120000|2021-09-29 20:08:40|17063.2|16943.2|17062.75|16942.75|17063.92|16943.92|17062.72|16942.72|10
1632946130000|2021-09-29 20:08:50|17062.04|16942.04|17059.95|16939.95|17062.04|16942.04|17059.41|16939.41|10
1632946140000|2021-09-29 20:09:00|17059.88|16939.88|17059.54|16939.54|17061.73|16941.73|17058.38|16938.38|9
1632946150000|2021-09-29 20:09:10|17059.31|16939.31|17059.95|16939.95|17061.04|16941.04|17058.72|16938.72|10
1632946160000|2021-09-29 20:09:20|17058.76|16938.76|17053.33|16933.33|17058.76|16938.76|17053.33|16933.33|10
1632946170000|2021-09-29 20:09:30|17053.56|16933.56|17051.75|16931.75|17053.56|16933.56|17051.75|16931.75|10
1632946180000|2021-09-29 20:09:40|17052.08|16932.08|17052.56|16932.56|17052.56|16932.56|17051.29|16931.29|10
1632946190000|2021-09-29 20:09:50|17053.39|16933.39|17056.07|16936.07|17056.07|16936.07|17052.97|16932.97|10
1632946200000|2021-09-29 20:10:00|17055.88|16935.88|17055.8|16935.8|17056.15|16936.15|17054.31|16934.31|10
1632946210000|2021-09-29 20:10:10|17056.32|16936.32|17061.81|16941.81|17061.81|16941.81|17056.02|16936.02|10
1632946220000|2021-09-29 20:10:20|17063.01|16943.01|17066.6|16946.6|17066.6|16946.6|17063.01|16943.01|10
1632946230000|2021-09-29 20:10:30|17066.84|16946.84|17066.98|16946.98|17067.99|16947.99|17066.84|16946.84|10
1632946240000|2021-09-29 20:10:40|17066.83|16946.83|17072.25|16952.25|17072.25|16952.25|17066.83|16946.83|10
1632946250000|2021-09-29 20:10:50|17072.38|16952.38|17072.18|16952.18|17072.91|16952.91|17072.07|16952.07|10
1632946260000|2021-09-29 20:11:00|17071.84|16951.84|17071.34|16951.34|17072.8|16952.8|17071.34|16951.34|10
1632946270000|2021-09-29 20:11:10|17071.85|16951.85|17066.97|16946.97|17071.9|16951.9|17066.97|16946.97|10
1632946280000|2021-09-29 20:11:20|17067.79|16947.79|17061.75|16941.75|17067.79|16947.79|17061.75|16941.75|10
1632946290000|2021-09-29 20:11:30|17061.52|16941.52|17055.32|16935.32|17061.52|16941.52|17055.31|16935.31|10
1632946300000|2021-09-29 20:11:40|17055.07|16935.07|17047.69|16927.69|17055.07|16935.07|17047.69|16927.69|10
1632946310000|2021-09-29 20:11:50|17047.74|16927.74|17042.75|16922.75|17047.89|16927.89|17042.75|16922.75|10
1632946320000|2021-09-29 20:12:00|17041.99|16921.99|17038.73|16918.73|17041.99|16921.99|17038.73|16918.73|10
1632946330000|2021-09-29 20:12:10|17038.12|16918.12|17036.74|16916.74|17038.51|16918.51|17036.67|16916.67|10
1632946340000|2021-09-29 20:12:20|17036.54|16916.54|17030.42|16910.42|17036.54|16916.54|17030.42|16910.42|10
1632946350000|2021-09-29 20:12:30|17030.93|16910.93|17027.75|16907.75|17030.93|16910.93|17027.75|16907.75|10
1632946360000|2021-09-29 20:12:40|17027.12|16907.12|17027.66|16907.66|17027.66|16907.66|17026.32|16906.32|10
1632946370000|2021-09-29 20:12:50|17027.93|16907.93|17029.98|16909.98|17030.29|16910.29|17027.93|16907.93|10
1632946380000|2021-09-29 20:13:00|17030.37|16910.37|17028.91|16908.91|17030.78|16910.78|17028.91|16908.91|10
1632946390000|2021-09-29 20:13:10|17028.67|16908.67|17026.53|16906.53|17028.67|16908.67|17026.53|16906.53|10
1632946400000|2021-09-29 20:13:20|17026.07|16906.07|17023.55|16903.55|17026.31|16906.31|17023.42|16903.42|10
1632946410000|2021-09-29 20:13:30|17023.76|16903.76|17026.58|16906.58|17026.58|16906.58|17023.76|16903.76|10
1632946420000|2021-09-29 20:13:40|17028.21|16908.21|17028.01|16908.01|17028.21|16908.21|17027.17|16907.17|10
1632946430000|2021-09-29 20:13:50|17027.07|16907.07|17021.29|16901.29|17027.07|16907.07|17021.29|16901.29|10
1632946440000|2021-09-29 20:14:00|17021.67|16901.67|17019.11|16899.11|17022.02|16902.02|17019.11|16899.11|10
1632946450000|2021-09-29 20:14:10|17018.54|16898.54|17017.93|16897.93|17019.09|16899.09|17017.91|16897.91|10
1632946460000|2021-09-29 20:14:20|17017.76|16897.76|17015.01|16895.01|17017.76|16897.76|17015.01|16895.01|10
1632946470000|2021-09-29 20:14:30|17014.56|16894.56|17006.22|16886.22|17014.56|16894.56|17006.06|16886.06|10
1632946480000|2021-09-29 20:14:40|17005.98|16885.98|17005.34|16885.34|17006.35|16886.35|17004.99|16884.99|10
1632946490000|2021-09-29 20:14:50|17005.01|16885.01|17001.7|16881.7|17005.33|16885.33|17001.7|16881.7|10
1632946500000|2021-09-29 20:15:00|17001.88|16881.88|16997.92|16877.92|17002.57|16882.57|16997.92|16877.92|10
1632946510000|2021-09-29 20:15:10|16997.7|16877.7|16995.39|16875.39|16997.7|16877.7|16993.57|16873.57|10
1632946520000|2021-09-29 20:15:20|16995.25|16875.25|16994.32|16874.32|16995.36|16875.36|16994.17|16874.17|10
1632946530000|2021-09-29 20:15:30|16994.11|16874.11|16993.28|16873.28|16995.09|16875.09|16993.28|16873.28|10
1632946540000|2021-09-29 20:15:40|16992.74|16872.74|16995.16|16875.16|16995.16|16875.16|16992.52|16872.52|10
1632946550000|2021-09-29 20:15:50|16995.21|16875.21|16990.35|16870.35|16995.21|16875.21|16989.35|16869.35|10
1632946560000|2021-09-29 20:16:00|16990.38|16870.38|16991.12|16871.12|16991.24|16871.24|16989.42|16869.42|10
1632946570000|2021-09-29 20:16:10|16991.01|16871.01|16992.82|16872.82|16992.82|16872.82|16990.38|16870.38|10
1632946580000|2021-09-29 20:16:20|16991.73|16871.73|16988.36|16868.36|16991.73|16871.73|16988.36|16868.36|10
1632946590000|2021-09-29 20:16:30|16987.69|16867.69|16978.31|16858.31|16987.69|16867.69|16978.31|16858.31|10
1632946600000|2021-09-29 20:16:40|16978.99|16858.99|16977.57|16857.57|16978.99|16858.99|16977.35|16857.35|10
1632946610000|2021-09-29 20:16:50|16977.19|16857.19|16975.45|16855.45|16977.19|16857.19|16975.35|16855.35|10
1632946620000|2021-09-29 20:17:00|16974.75|16854.75|16982.06|16862.06|16982.06|16862.06|16974.75|16854.75|10
1632946630000|2021-09-29 20:17:10|16982.3|16862.3|16976.38|16856.38|16982.86|16862.86|16976.38|16856.38|10
1632946640000|2021-09-29 20:17:20|16976.09|16856.09|16968.72|16848.72|16976.09|16856.09|16968.7|16848.7|10
1632946650000|2021-09-29 20:17:30|16967.17|16847.17|16960.01|16840.01|16967.3|16847.3|16960.01|16840.01|10
1632946660000|2021-09-29 20:17:40|16959.73|16839.73|16951.75|16831.75|16959.73|16839.73|16951.18|16831.18|10
1632946670000|2021-09-29 20:17:50|16951.74|16831.74|16945.89|16825.89|16951.74|16831.74|16945.89|16825.89|10
1632946680000|2021-09-29 20:18:00|16946.35|16826.35|16950.12|16830.12|16950.12|16830.12|16946.35|16826.35|10
1632946690000|2021-09-29 20:18:10|16950.37|16830.37|16952.44|16832.44|16952.75|16832.75|16950.37|16830.37|10
1632946700000|2021-09-29 20:18:20|16952.58|16832.58|16954.43|16834.43|16954.43|16834.43|16951.45|16831.45|10
1632946710000|2021-09-29 20:18:30|16954.48|16834.48|16960.2|16840.2|16960.2|16840.2|16953.86|16833.86|10
1632946720000|2021-09-29 20:18:40|16958.9|16838.9|16954.41|16834.41|16958.9|16838.9|16954.41|16834.41|10
1632946730000|2021-09-29 20:18:50|16953.67|16833.67|16954.62|16834.62|16954.62|16834.62|16953.23|16833.23|10
1632946740000|2021-09-29 20:19:00|16954.71|16834.71|16954.35|16834.35|16955.88|16835.88|16953.98|16833.98|10
1632946750000|2021-09-29 20:19:10|16954.42|16834.42|16954.22|16834.22|16954.8|16834.8|16953.67|16833.67|10
1632946760000|2021-09-29 20:19:20|16954.24|16834.24|16956.34|16836.34|16956.34|16836.34|16954.17|16834.17|10
1632946770000|2021-09-29 20:19:30|16957.19|16837.19|16961.48|16841.48|16961.48|16841.48|16957.03|16837.03|10
1632946780000|2021-09-29 20:19:40|16961.34|16841.34|16964.7|16844.7|16964.82|16844.82|16961.34|16841.34|10
1632946790000|2021-09-29 20:19:50|16966.17|16846.17|16966.65|16846.65|16967.06|16847.06|16966.17|16846.17|10
1632946800000|2021-09-29 20:20:00|16968.25|16848.25|16968.34|16848.34|16968.34|16848.34|16967.3|16847.3|10
1632946810000|2021-09-29 20:20:10|16968.38|16848.38|16969.19|16849.19|16970.18|16850.18|16968.38|16848.38|10
1632946820000|2021-09-29 20:20:20|16969.36|16849.36|16968.69|16848.69|16969.82|16849.82|16968.69|16848.69|10
1632946830000|2021-09-29 20:20:30|16968.73|16848.73|16968.22|16848.22|16968.73|16848.73|16967.52|16847.52|9
1632946840000|2021-09-29 20:20:40|16968.49|16848.49|16971.82|16851.82|16971.86|16851.86|16968.49|16848.49|10
1632946850000|2021-09-29 20:20:50|16972.28|16852.28|16976.11|16856.11|16976.11|16856.11|16972.28|16852.28|10
1632946860000|2021-09-29 20:21:00|16976.72|16856.72|16981.3|16861.3|16981.3|16861.3|16976.72|16856.72|10
1632946870000|2021-09-29 20:21:10|16980.96|16860.96|16989.89|16869.89|16989.89|16869.89|16980.96|16860.96|10
1632946880000|2021-09-29 20:21:20|16990.01|16870.01|16997.74|16877.74|16997.74|16877.74|16989.8|16869.8|10
1632946890000|2021-09-29 20:21:30|16999.05|16879.05|17005.38|16885.38|17005.38|16885.38|16999.05|16879.05|10
1632946900000|2021-09-29 20:21:40|17005.84|16885.84|17005.65|16885.65|17005.84|16885.84|17004.22|16884.22|9
1632946910000|2021-09-29 20:21:50|17005.89|16885.89|17010.76|16890.76|17010.76|16890.76|17005.03|16885.03|10
1632946920000|2021-09-29 20:22:00|17010.95|16890.95|17034.53|16914.53|17034.53|16914.53|17010.95|16890.95|10
1632946930000|2021-09-29 20:22:10|17035.26|16915.26|17035.13|16915.13|17036.09|16916.09|17034.84|16914.84|10
1632946940000|2021-09-29 20:22:20|17037.07|16917.07|17038.46|16918.46|17039.09|16919.09|17037.04|16917.04|10
1632946950000|2021-09-29 20:22:30|17043.08|16923.08|17044.17|16924.17|17044.57|16924.57|17043.08|16923.08|10
1632946960000|2021-09-29 20:22:40|17044.32|16924.32|17046.16|16926.16|17046.64|16926.64|17044.32|16924.32|10
1632946970000|2021-09-29 20:22:50|17045.89|16925.89|17043.16|16923.16|17045.89|16925.89|17043.16|16923.16|10
1632946980000|2021-09-29 20:23:00|17043.39|16923.39|17043.67|16923.67|17044.37|16924.37|17043.39|16923.39|8
1632946990000|2021-09-29 20:23:10|17043.09|16923.09|17047.36|16927.36|17048|16928|17043.09|16923.09|10
1632947000000|2021-09-29 20:23:20|17046.87|16926.87|17044.59|16924.59|17046.95|16926.95|17044.59|16924.59|10
1632947010000|2021-09-29 20:23:30|17044.17|16924.17|17042.23|16922.23|17044.21|16924.21|17041.86|16921.86|9
1632947020000|2021-09-29 20:23:40|17042.06|16922.06|17040.04|16920.04|17042.06|16922.06|17040.04|16920.04|10
1632947030000|2021-09-29 20:23:50|17039.78|16919.78|17038.59|16918.59|17040.37|16920.37|17038.59|16918.59|10
1632947040000|2021-09-29 20:24:00|17038.16|16918.16|17036.29|16916.29|17038.27|16918.27|17036.29|16916.29|10
1632947050000|2021-09-29 20:24:10|17035.9|16915.9|17034|16914|17035.9|16915.9|17033.87|16913.87|10
1632947060000|2021-09-29 20:24:20|17033.69|16913.69|17032.02|16912.02|17033.69|16913.69|17032.02|16912.02|10
1632947070000|2021-09-29 20:24:30|17032.04|16912.04|17032.58|16912.58|17032.79|16912.79|17032.04|16912.04|10
1632947080000|2021-09-29 20:24:40|17032.57|16912.57|17033.99|16913.99|17034|16914|17032.57|16912.57|10
1632947090000|2021-09-29 20:24:50|17032.93|16912.93|17031.35|16911.35|17032.93|16912.93|17031.35|16911.35|10
1632947100000|2021-09-29 20:25:00|17030.87|16910.87|17035.92|16915.92|17035.94|16915.94|17030.81|16910.81|10
1632947110000|2021-09-29 20:25:10|17037.09|16917.09|17037.72|16917.72|17038.83|16918.83|17037.03|16917.03|10
1632947120000|2021-09-29 20:25:20|17037.76|16917.76|17037.05|16917.05|17037.99|16917.99|17037.05|16917.05|9
1632947130000|2021-09-29 20:25:30|17036.94|16916.94|17033.08|16913.08|17036.94|16916.94|17033.08|16913.08|10
1632947140000|2021-09-29 20:25:40|17033.71|16913.71|17028.61|16908.61|17033.71|16913.71|17028.07|16908.07|10
1632947150000|2021-09-29 20:25:50|17028.53|16908.53|17027.47|16907.47|17028.69|16908.69|17027.47|16907.47|10
1632947160000|2021-09-29 20:26:00|17027.28|16907.28|17028.41|16908.41|17028.41|16908.41|17026.45|16906.45|10
1632947170000|2021-09-29 20:26:10|17030.06|16910.06|17025.49|16905.49|17030.12|16910.12|17025.49|16905.49|9
1632947180000|2021-09-29 20:26:20|17024.84|16904.84|17020.47|16900.47|17024.84|16904.84|17020.47|16900.47|10
1632947190000|2021-09-29 20:26:30|17020.73|16900.73|17018.35|16898.35|17020.73|16900.73|17018.25|16898.25|10
1632947200000|2021-09-29 20:26:40|17017.35|16897.35|17013.01|16893.01|17017.35|16897.35|17013.01|16893.01|9
1632947210000|2021-09-29 20:26:50|17013.25|16893.25|17012.06|16892.06|17013.25|16893.25|17012.04|16892.04|10
1632947220000|2021-09-29 20:27:00|17011.75|16891.75|17006.85|16886.85|17011.75|16891.75|17006.85|16886.85|10
1632947230000|2021-09-29 20:27:10|17007.04|16887.04|17008.78|16888.78|17009.61|16889.61|17007.03|16887.03|10
1632947240000|2021-09-29 20:27:20|17009.21|16889.21|17007.74|16887.74|17009.21|16889.21|17007.74|16887.74|10
1632947250000|2021-09-29 20:27:30|17007.71|16887.71|17012.28|16892.28|17014.23|16894.23|17006.01|16886.01|10
1632947260000|2021-09-29 20:27:40|17012.88|16892.88|17014.4|16894.4|17014.4|16894.4|17012.88|16892.88|10
1632947270000|2021-09-29 20:27:50|17014.43|16894.43|17013|16893|17015.28|16895.28|17013|16893|8
1632947280000|2021-09-29 20:28:00|17013.08|16893.08|17013.24|16893.24|17013.24|16893.24|17012.25|16892.25|9
1632947290000|2021-09-29 20:28:10|17013.33|16893.33|17010.66|16890.66|17013.33|16893.33|17009.75|16889.75|9
1632947300000|2021-09-29 20:28:20|17011.33|16891.33|17008.47|16888.47|17011.33|16891.33|17007.87|16887.87|10
1632947310000|2021-09-29 20:28:30|17008.29|16888.29|17006.49|16886.49|17008.35|16888.35|17005.91|16885.91|10
1632947320000|2021-09-29 20:28:40|17006.35|16886.35|17006.39|16886.39|17006.39|16886.39|17005.77|16885.77|7
1632947330000|2021-09-29 20:28:50|17006.28|16886.28|17008.1|16888.1|17008.29|16888.29|17005.95|16885.95|10
1632947340000|2021-09-29 20:29:00|17007.87|16887.87|17004.26|16884.26|17007.91|16887.91|17004.26|16884.26|10
1632947350000|2021-09-29 20:29:10|17003.49|16883.49|16997.4|16877.4|17003.49|16883.49|16997.4|16877.4|10
1632947360000|2021-09-29 20:29:20|16997.28|16877.28|16994.64|16874.64|16997.28|16877.28|16994.25|16874.25|10
1632947370000|2021-09-29 20:29:30|16993.94|16873.94|16990.9|16870.9|16993.94|16873.94|16990.66|16870.66|8
1632947380000|2021-09-29 20:29:40|16990.94|16870.94|16989.09|16869.09|16991.35|16871.35|16987.84|16867.84|10
1632947390000|2021-09-29 20:29:50|16989.17|16869.17|16989.17|16869.17|16989.54|16869.54|16988.61|16868.61|10
1632947400000|2021-09-29 20:30:00|16989.39|16869.39|16990.96|16870.96|16990.96|16870.96|16988.87|16868.87|10
1632947410000|2021-09-29 20:30:10|16992.59|16872.59|16989.63|16869.63|16994.57|16874.57|16989.63|16869.63|10
1632947420000|2021-09-29 20:30:20|16986.66|16866.66|16981.45|16861.45|16986.66|16866.66|16981.45|16861.45|10
1632947430000|2021-09-29 20:30:30|16981.53|16861.53|16979.04|16859.04|16981.53|16861.53|16978.87|16858.87|10
1632947440000|2021-09-29 20:30:40|16978.25|16858.25|16975.8|16855.8|16978.25|16858.25|16975.8|16855.8|10
1632947450000|2021-09-29 20:30:50|16975.32|16855.32|16972.74|16852.74|16975.73|16855.73|16972.01|16852.01|10
1632947460000|2021-09-29 20:31:00|16972.07|16852.07|16972.17|16852.17|16972.29|16852.29|16971.64|16851.64|10
1632947470000|2021-09-29 20:31:10|16972.56|16852.56|16966.22|16846.22|16973.34|16853.34|16966.22|16846.22|10
1632947480000|2021-09-29 20:31:20|16966.14|16846.14|16962.97|16842.97|16966.14|16846.14|16962.97|16842.97|9
1632947490000|2021-09-29 20:31:30|16962.27|16842.27|16961.07|16841.07|16962.31|16842.31|16961.06|16841.06|10
1632947500000|2021-09-29 20:31:40|16961.15|16841.15|16960.88|16840.88|16961.15|16841.15|16960.11|16840.11|10
1632947510000|2021-09-29 20:31:50|16961.72|16841.72|16963.02|16843.02|16963.36|16843.36|16960.96|16840.96|10
1632947520000|2021-09-29 20:32:00|16963|16843|16968.16|16848.16|16968.16|16848.16|16962.57|16842.57|10
1632947530000|2021-09-29 20:32:10|16968.78|16848.78|16969.76|16849.76|16970.06|16850.06|16968.78|16848.78|10
1632947540000|2021-09-29 20:32:20|16969.6|16849.6|16977.48|16857.48|16977.48|16857.48|16969.6|16849.6|10
1632947550000|2021-09-29 20:32:30|16979.86|16859.86|16993.4|16873.4|16993.4|16873.4|16979.86|16859.86|9
1632947560000|2021-09-29 20:32:40|16994.46|16874.46|17004.68|16884.68|17004.68|16884.68|16994.46|16874.46|9
1632947570000|2021-09-29 20:32:50|17006.8|16886.8|17016.81|16896.81|17016.81|16896.81|17006.8|16886.8|10
1632947580000|2021-09-29 20:33:00|17016.87|16896.87|17021.41|16901.41|17021.41|16901.41|17016.63|16896.63|9
1632947590000|2021-09-29 20:33:10|17021.66|16901.66|17017.3|16897.3|17022.04|16902.04|17017.3|16897.3|10
1632947600000|2021-09-29 20:33:20|17016.57|16896.57|17015.29|16895.29|17016.57|16896.57|17014.98|16894.98|10
1632947610000|2021-09-29 20:33:30|17015.67|16895.67|17012.88|16892.88|17015.67|16895.67|17012.88|16892.88|10
1632947620000|2021-09-29 20:33:40|17012.31|16892.31|17007.14|16887.14|17012.61|16892.61|17007.14|16887.14|9
1632947630000|2021-09-29 20:33:50|17005.32|16885.32|17003.16|16883.16|17005.32|16885.32|17001.89|16881.89|10
1632947640000|2021-09-29 20:34:00|17003.32|16883.32|17001.83|16881.83|17003.54|16883.54|17001.76|16881.76|10
1632947650000|2021-09-29 20:34:10|17002.25|16882.25|17003.87|16883.87|17003.93|16883.93|17001.92|16881.92|10
1632947660000|2021-09-29 20:34:20|17004.15|16884.15|17000.92|16880.92|17004.63|16884.63|17000.92|16880.92|10
1632947670000|2021-09-29 20:34:30|17000.58|16880.58|16999.3|16879.3|17000.58|16880.58|16998.55|16878.55|10
1632947680000|2021-09-29 20:34:40|16999.25|16879.25|17005.37|16885.37|17005.37|16885.37|16999.25|16879.25|10
1632947690000|2021-09-29 20:34:50|17005.78|16885.78|17006.94|16886.94|17006.94|16886.94|17005.36|16885.36|9
1632947700000|2021-09-29 20:35:00|17006.96|16886.96|17007.14|16887.14|17007.41|16887.41|17006.36|16886.36|9
1632947710000|2021-09-29 20:35:10|17006.95|16886.95|17009.73|16889.73|17009.73|16889.73|17006.95|16886.95|10
1632947720000|2021-09-29 20:35:20|17009.97|16889.97|17013.98|16893.98|17013.98|16893.98|17009.97|16889.97|10
1632947730000|2021-09-29 20:35:30|17013.91|16893.91|17018.63|16898.63|17018.63|16898.63|17013.88|16893.88|10
1632947740000|2021-09-29 20:35:40|17018.59|16898.59|17023.49|16903.49|17023.49|16903.49|17018.59|16898.59|10
1632947750000|2021-09-29 20:35:50|17023.77|16903.77|17025.99|16905.99|17025.99|16905.99|17023.77|16903.77|10
1632947760000|2021-09-29 20:36:00|17026.06|16906.06|17026.63|16906.63|17026.63|16906.63|17025.77|16905.77|10
1632947770000|2021-09-29 20:36:10|17026.82|16906.82|17027.7|16907.7|17027.7|16907.7|17026.82|16906.82|9
1632947780000|2021-09-29 20:36:20|17027.38|16907.38|17030.93|16910.93|17030.93|16910.93|17027.38|16907.38|10
1632947790000|2021-09-29 20:36:30|17031.29|16911.29|17030.7|16910.7|17031.57|16911.57|17030.7|16910.7|10
1632947800000|2021-09-29 20:36:40|17030.88|16910.88|17031.2|16911.2|17032.91|16912.91|17030.88|16910.88|10
1632947810000|2021-09-29 20:36:50|17030.06|16910.06|17028.95|16908.95|17030.06|16910.06|17028.36|16908.36|10
1632947820000|2021-09-29 20:37:00|17029.04|16909.04|17026.11|16906.11|17029.04|16909.04|17026.09|16906.09|8
1632947830000|2021-09-29 20:37:10|17025|16905|17024.86|16904.86|17025|16905|17024.63|16904.63|9
1632947840000|2021-09-29 20:37:20|17024.39|16904.39|17023.81|16903.81|17024.79|16904.79|17023.58|16903.58|10
1632947850000|2021-09-29 20:37:30|17023.68|16903.68|17027.26|16907.26|17027.26|16907.26|17023.6|16903.6|10
1632947860000|2021-09-29 20:37:40|17027.9|16907.9|17028.24|16908.24|17028.35|16908.35|17027.9|16907.9|10
1632947870000|2021-09-29 20:37:50|17029.09|16909.09|17031.3|16911.3|17031.3|16911.3|17029.09|16909.09|9
1632947880000|2021-09-29 20:38:00|17031.23|16911.23|17029.91|16909.91|17031.52|16911.52|17029.91|16909.91|10
1632947890000|2021-09-29 20:38:10|17026.64|16906.64|17025.13|16905.13|17026.64|16906.64|17023.99|16903.99|10
1632947900000|2021-09-29 20:38:20|17025.73|16905.73|17027.15|16907.15|17027.18|16907.18|17025.73|16905.73|9
1632947910000|2021-09-29 20:38:30|17027.18|16907.18|17027.05|16907.05|17027.34|16907.34|17026.93|16906.93|10
1632947920000|2021-09-29 20:38:40|17027.2|16907.2|17027.47|16907.47|17027.61|16907.61|17027.01|16907.01|10
1632947930000|2021-09-29 20:38:50|17027.27|16907.27|17025.96|16905.96|17027.39|16907.39|17025.96|16905.96|9
1632947940000|2021-09-29 20:39:00|17025.35|16905.35|17022.9|16902.9|17025.35|16905.35|17022.9|16902.9|10
1632947950000|2021-09-29 20:39:10|17022.66|16902.66|17021.07|16901.07|17022.75|16902.75|17021.07|16901.07|10
1632947960000|2021-09-29 20:39:20|17020.57|16900.57|17014.82|16894.82|17020.57|16900.57|17014.82|16894.82|10
1632947970000|2021-09-29 20:39:30|17012.67|16892.67|17004.92|16884.92|17012.67|16892.67|17004.92|16884.92|9
1632947980000|2021-09-29 20:39:40|17004.71|16884.71|16999.7|16879.7|17004.71|16884.71|16999.7|16879.7|10
1632947990000|2021-09-29 20:39:50|16999.54|16879.54|16997.81|16877.81|16999.54|16879.54|16997.59|16877.59|9
1632948000000|2021-09-29 20:40:00|16997.72|16877.72|16996.61|16876.61|16997.72|16877.72|16996.61|16876.61|9
1632948010000|2021-09-29 20:40:10|16996.13|16876.13|16994.68|16874.68|16996.17|16876.17|16994.68|16874.68|10
1632948020000|2021-09-29 20:40:20|16994.32|16874.32|16989.27|16869.27|16994.32|16874.32|16989.27|16869.27|10
1632948030000|2021-09-29 20:40:30|16989.53|16869.53|16990.07|16870.07|16990.07|16870.07|16989.16|16869.16|10
1632948040000|2021-09-29 20:40:40|16989.99|16869.99|16992.48|16872.48|16992.48|16872.48|16989.92|16869.92|9
1632948050000|2021-09-29 20:40:50|16993.68|16873.68|16997.42|16877.42|16997.49|16877.49|16993.68|16873.68|10
1632948060000|2021-09-29 20:41:00|16998.03|16878.03|17008.9|16888.9|17008.9|16888.9|16998.03|16878.03|10
1632948070000|2021-09-29 20:41:10|17010.02|16890.02|17017.08|16897.08|17017.08|16897.08|17010.02|16890.02|10
1632948080000|2021-09-29 20:41:20|17016.94|16896.94|17020.89|16900.89|17020.89|16900.89|17016.94|16896.94|10
1632948090000|2021-09-29 20:41:30|17021.03|16901.03|17019.54|16899.54|17021.54|16901.54|17019.45|16899.45|10
1632948100000|2021-09-29 20:41:40|17019.86|16899.86|17013.54|16893.54|17019.88|16899.88|17013.54|16893.54|9
1632948110000|2021-09-29 20:41:50|17013.26|16893.26|17005.12|16885.12|17013.26|16893.26|17005.12|16885.12|10
1632948120000|2021-09-29 20:42:00|17004.67|16884.67|17000.9|16880.9|17004.67|16884.67|17000.9|16880.9|10
1632948130000|2021-09-29 20:42:10|16999.89|16879.89|16996.34|16876.34|16999.89|16879.89|16996.34|16876.34|9
1632948140000|2021-09-29 20:42:20|16996.42|16876.42|16994.85|16874.85|16996.42|16876.42|16994.57|16874.57|10
1632948150000|2021-09-29 20:42:30|16994.59|16874.59|16994.29|16874.29|16995.05|16875.05|16994.29|16874.29|9
1632948160000|2021-09-29 20:42:40|16994.33|16874.33|16995.79|16875.79|16995.79|16875.79|16994.33|16874.33|9
1632948170000|2021-09-29 20:42:50|16996.03|16876.03|16995.93|16875.93|16996.5|16876.5|16995.88|16875.88|10
1632948180000|2021-09-29 20:43:00|16995.19|16875.19|16993.63|16873.63|16995.19|16875.19|16993.6|16873.6|10
1632948190000|2021-09-29 20:43:10|16993.59|16873.59|16992.67|16872.67|16993.62|16873.62|16992.67|16872.67|10
1632948200000|2021-09-29 20:43:20|16992.74|16872.74|16992.5|16872.5|16992.85|16872.85|16992.09|16872.09|10
1632948210000|2021-09-29 20:43:30|16992.42|16872.42|16991.01|16871.01|16992.42|16872.42|16991|16871|9
1632948220000|2021-09-29 20:43:40|16990.86|16870.86|16987.79|16867.79|16990.9|16870.9|16987.79|16867.79|9
1632948230000|2021-09-29 20:43:50|16987.03|16867.03|16978.65|16858.65|16987.03|16867.03|16978.65|16858.65|10
1632948240000|2021-09-29 20:44:00|16977.67|16857.67|16977.49|16857.49|16978.26|16858.26|16977.08|16857.08|10
1632948250000|2021-09-29 20:44:10|16976.9|16856.9|16974.97|16854.97|16976.9|16856.9|16973.98|16853.98|10
1632948260000|2021-09-29 20:44:20|16975.02|16855.02|16983.9|16863.9|16983.9|16863.9|16975.02|16855.02|10
1632948270000|2021-09-29 20:44:30|16985.92|16865.92|16994.7|16874.7|16994.7|16874.7|16985.88|16865.88|10
1632948280000|2021-09-29 20:44:40|16995.5|16875.5|16997.75|16877.75|16997.75|16877.75|16995.27|16875.27|10
1632948290000|2021-09-29 20:44:50|16999.07|16879.07|17000.65|16880.65|17002.02|16882.02|16998.73|16878.73|9
1632948300000|2021-09-29 20:45:00|17000.06|16880.06|17001.3|16881.3|17002.05|16882.05|17000.06|16880.06|10
1632948310000|2021-09-29 20:45:10|17000.64|16880.64|17000.06|16880.06|17000.73|16880.73|16999.55|16879.55|10
1632948320000|2021-09-29 20:45:20|17000.08|16880.08|16999.95|16879.95|17000.7|16880.7|16999.9|16879.9|10
1632948330000|2021-09-29 20:45:30|17000.34|16880.34|16997.96|16877.96|17000.34|16880.34|16997.96|16877.96|10
1632948340000|2021-09-29 20:45:40|16997.44|16877.44|16993.53|16873.53|16997.44|16877.44|16993.53|16873.53|10
1632948350000|2021-09-29 20:45:50|16992.78|16872.78|16987.86|16867.86|16992.78|16872.78|16987.86|16867.86|10
1632948360000|2021-09-29 20:46:00|16987.54|16867.54|16984.22|16864.22|16987.54|16867.54|16984.22|16864.22|10
1632948370000|2021-09-29 20:46:10|16983.88|16863.88|16981.7|16861.7|16983.88|16863.88|16981.7|16861.7|10
1632948380000|2021-09-29 20:46:20|16981.07|16861.07|16980.01|16860.01|16981.89|16861.89|16980.01|16860.01|10
1632948390000|2021-09-29 20:46:30|16980|16860|16980.21|16860.21|16980.33|16860.33|16979.35|16859.35|10
1632948400000|2021-09-29 20:46:40|16980.34|16860.34|16984.42|16864.42|16984.42|16864.42|16980.34|16860.34|10
1632948410000|2021-09-29 20:46:50|16985.09|16865.09|16987.48|16867.48|16987.81|16867.81|16984.99|16864.99|10
1632948420000|2021-09-29 20:47:00|16987.8|16867.8|16990.96|16870.96|16990.98|16870.98|16987.8|16867.8|10
1632948430000|2021-09-29 20:47:10|16991.53|16871.53|16991.17|16871.17|16991.58|16871.58|16990.79|16870.79|10
1632948440000|2021-09-29 20:47:20|16990.9|16870.9|16990.5|16870.5|16990.9|16870.9|16989.73|16869.73|10
1632948450000|2021-09-29 20:47:30|16990.91|16870.91|16988.72|16868.72|16991.14|16871.14|16988.53|16868.53|9
1632948460000|2021-09-29 20:47:40|16988.71|16868.71|16990.55|16870.55|16990.55|16870.55|16988.58|16868.58|10
1632948470000|2021-09-29 20:47:50|16990.85|16870.85|16991.61|16871.61|16991.61|16871.61|16990.49|16870.49|10
1632948480000|2021-09-29 20:48:00|16992.51|16872.51|16990.25|16870.25|16992.54|16872.54|16990.25|16870.25|10
1632948490000|2021-09-29 20:48:10|16991.69|16871.69|16991.7|16871.7|16992.45|16872.45|16991.62|16871.62|9
1632948500000|2021-09-29 20:48:20|16990.39|16870.39|16989.46|16869.46|16990.39|16870.39|16989.41|16869.41|10
1632948510000|2021-09-29 20:48:30|16989.44|16869.44|16987.17|16867.17|16989.44|16869.44|16987.17|16867.17|8
1632948520000|2021-09-29 20:48:40|16987.63|16867.63|16989.46|16869.46|16989.46|16869.46|16987.05|16867.05|10
1632948530000|2021-09-29 20:48:50|16989.57|16869.57|16992.4|16872.4|16992.4|16872.4|16989.57|16869.57|9
1632948540000|2021-09-29 20:49:00|16992.59|16872.59|16996.59|16876.59|16996.59|16876.59|16992.59|16872.59|10
1632948550000|2021-09-29 20:49:10|16996.63|16876.63|17002.77|16882.77|17002.77|16882.77|16996.63|16876.63|10
1632948560000|2021-09-29 20:49:20|17003.58|16883.58|17005.22|16885.22|17006.04|16886.04|17003.58|16883.58|10
1632948570000|2021-09-29 20:49:30|17005.36|16885.36|17002.75|16882.75|17005.36|16885.36|17002.75|16882.75|10
1632948580000|2021-09-29 20:49:40|17001.62|16881.62|16999.84|16879.84|17002.04|16882.04|16999.84|16879.84|10
1632948590000|2021-09-29 20:49:50|17000.72|16880.72|17000.19|16880.19|17001.19|16881.19|17000.06|16880.06|10
1632948600000|2021-09-29 20:50:00|17000.15|16880.15|16994.74|16874.74|17000.15|16880.15|16994.74|16874.74|10
1632948610000|2021-09-29 20:50:10|16994.18|16874.18|16993.69|16873.69|16994.23|16874.23|16993.58|16873.58|10
1632948620000|2021-09-29 20:50:20|16993.77|16873.77|16991.54|16871.54|16993.77|16873.77|16991.54|16871.54|10
1632948630000|2021-09-29 20:50:30|16991.42|16871.42|16992.5|16872.5|16992.5|16872.5|16991.42|16871.42|9
1632948640000|2021-09-29 20:50:40|16991.49|16871.49|16988.54|16868.54|16991.49|16871.49|16988.54|16868.54|10
1632948650000|2021-09-29 20:50:50|16988.5|16868.5|16985.99|16865.99|16988.5|16868.5|16985.99|16865.99|9
1632948660000|2021-09-29 20:51:00|16985.97|16865.97|16987.75|16867.75|16987.75|16867.75|16985.73|16865.73|10
1632948670000|2021-09-29 20:51:10|16987.89|16867.89|16986.83|16866.83|16987.95|16867.95|16986.83|16866.83|9
1632948680000|2021-09-29 20:51:20|16986.81|16866.81|16980.04|16860.04|16986.81|16866.81|16980.04|16860.04|9
1632948690000|2021-09-29 20:51:30|16979.15|16859.15|16971.46|16851.46|16979.15|16859.15|16970.52|16850.52|9
1632948700000|2021-09-29 20:51:40|16971.94|16851.94|16971.7|16851.7|16971.94|16851.94|16970.25|16850.25|10
1632948710000|2021-09-29 20:51:50|16970.76|16850.76|16970.55|16850.55|16971|16851|16969.57|16849.57|10
1632948720000|2021-09-29 20:52:00|16971|16851|16970.49|16850.49|16971|16851|16970.4|16850.4|10
1632948730000|2021-09-29 20:52:10|16971.12|16851.12|16971.38|16851.38|16971.76|16851.76|16970.71|16850.71|9
1632948740000|2021-09-29 20:52:20|16971.58|16851.58|16972.93|16852.93|16972.93|16852.93|16971.58|16851.58|10
1632948750000|2021-09-29 20:52:30|16973.03|16853.03|16972.72|16852.72|16973.83|16853.83|16971.64|16851.64|10
1632948760000|2021-09-29 20:52:40|16973.02|16853.02|16976.75|16856.75|16976.75|16856.75|16973.02|16853.02|10
1632948770000|2021-09-29 20:52:50|16977.14|16857.14|16980.38|16860.38|16980.38|16860.38|16977.14|16857.14|9
1632948780000|2021-09-29 20:53:00|16981.21|16861.21|16982.69|16862.69|16982.69|16862.69|16980.82|16860.82|10
1632948790000|2021-09-29 20:53:10|16982.72|16862.72|16983.04|16863.04|16983.32|16863.32|16982.72|16862.72|9
1632948800000|2021-09-29 20:53:20|16983.19|16863.19|16984.28|16864.28|16984.28|16864.28|16982.96|16862.96|9
1632948810000|2021-09-29 20:53:30|16984.88|16864.88|16985.29|16865.29|16986.09|16866.09|16984.74|16864.74|9
1632948820000|2021-09-29 20:53:40|16985.42|16865.42|16985.93|16865.93|16985.98|16865.98|16985.3|16865.3|9
1632948830000|2021-09-29 20:53:50|16985.99|16865.99|16986.72|16866.72|16987.76|16867.76|16985.99|16865.99|10
1632948840000|2021-09-29 20:54:00|16986.19|16866.19|16986.69|16866.69|16987.21|16867.21|16986.12|16866.12|9
1632948850000|2021-09-29 20:54:10|16986.58|16866.58|16987.12|16867.12|16987.12|16867.12|16986.27|16866.27|8
1632948860000|2021-09-29 20:54:20|16987|16867|16987.19|16867.19|16987.58|16867.58|16986.9|16866.9|8
1632948870000|2021-09-29 20:54:30|16987.31|16867.31|16987.83|16867.83|16987.83|16867.83|16987.31|16867.31|9
1632948880000|2021-09-29 20:54:40|16989.2|16869.2|16995.63|16875.63|16995.63|16875.63|16989.2|16869.2|10
1632948890000|2021-09-29 20:54:50|16996.39|16876.39|16997.91|16877.91|16997.91|16877.91|16996.39|16876.39|10
1632948900000|2021-09-29 20:55:00|16997.82|16877.82|16997.15|16877.15|16998.04|16878.04|16997.15|16877.15|10
1632948910000|2021-09-29 20:55:10|16997.12|16877.12|16998.48|16878.48|16998.48|16878.48|16996.09|16876.09|10
1632948920000|2021-09-29 20:55:20|16999.52|16879.52|17002.41|16882.41|17002.41|16882.41|16999.52|16879.52|10
1632948930000|2021-09-29 20:55:30|17002.59|16882.59|17011.5|16891.5|17011.5|16891.5|17002.59|16882.59|10
1632948940000|2021-09-29 20:55:40|17012.65|16892.65|17016.59|16896.59|17016.59|16896.59|17012.65|16892.65|10
1632948950000|2021-09-29 20:55:50|17018.28|16898.28|17035.24|16915.24|17035.24|16915.24|17018.28|16898.28|10
1632948960000|2021-09-29 20:56:00|17036.59|16916.59|17041.39|16921.39|17041.39|16921.39|17036.56|16916.56|10
1632948970000|2021-09-29 20:56:10|17041.34|16921.34|17039.28|16919.28|17045|16925|17039.28|16919.28|10
1632948980000|2021-09-29 20:56:20|17039.56|16919.56|17038.97|16918.97|17040.1|16920.1|17038.34|16918.34|10
1632948990000|2021-09-29 20:56:30|17038.95|16918.95|17042.49|16922.49|17042.58|16922.58|17038.62|16918.62|10
1632949000000|2021-09-29 20:56:40|17042.33|16922.33|17045.05|16925.05|17045.05|16925.05|17042.33|16922.33|9
1632949010000|2021-09-29 20:56:50|17045.35|16925.35|17052.31|16932.31|17053.16|16933.16|17045.35|16925.35|10
1632949020000|2021-09-29 20:57:00|17052.45|16932.45|17054.81|16934.81|17054.81|16934.81|17052.45|16932.45|10
1632949030000|2021-09-29 20:57:10|17054.68|16934.68|17054.6|16934.6|17054.68|16934.68|17052.16|16932.16|10
1632949040000|2021-09-29 20:57:20|17055.93|16935.93|17061.86|16941.86|17061.86|16941.86|17055.93|16935.93|10
1632949050000|2021-09-29 20:57:30|17061.98|16941.98|17064.95|16944.95|17064.95|16944.95|17061.84|16941.84|10
1632949060000|2021-09-29 20:57:40|17065.51|16945.51|17071.82|16951.82|17071.82|16951.82|17065.51|16945.51|10
1632949070000|2021-09-29 20:57:50|17072.26|16952.26|17075.69|16955.69|17075.81|16955.81|17072.26|16952.26|10
1632949080000|2021-09-29 20:58:00|17076.14|16956.14|17079.54|16959.54|17079.68|16959.68|17076.14|16956.14|10
1632949090000|2021-09-29 20:58:10|17079.36|16959.36|17080|16960|17080|16960|17079.11|16959.11|8
1632949100000|2021-09-29 20:58:20|17080.01|16960.01|17082.26|16962.26|17082.45|16962.45|17080.01|16960.01|10
1632949110000|2021-09-29 20:58:30|17082.27|16962.27|17082.42|16962.42|17085.45|16965.45|17082.27|16962.27|10
1632949120000|2021-09-29 20:58:40|17081.16|16961.16|17079.04|16959.04|17081.16|16961.16|17078.72|16958.72|10
1632949130000|2021-09-29 20:58:50|17078.84|16958.84|17078.55|16958.55|17078.87|16958.87|17077.07|16957.07|10
1632949140000|2021-09-29 20:59:00|17078.41|16958.41|17079.44|16959.44|17080.09|16960.09|17078.41|16958.41|8
1632949150000|2021-09-29 20:59:10|17077.71|16957.71|17074.31|16954.31|17077.71|16957.71|17074.31|16954.31|9
1632949160000|2021-09-29 20:59:20|17074.48|16954.48|17073.49|16953.49|17075.61|16955.61|17073.49|16953.49|10
1632949170000|2021-09-29 20:59:30|17071.79|16951.79|17070.46|16950.46|17071.96|16951.96|17070.21|16950.21|10
1632949180000|2021-09-29 20:59:40|17071.35|16951.35|17076.41|16956.41|17077.98|16957.98|17071.35|16951.35|10
1632949190000|2021-09-29 20:59:50|17075.89|16955.89|17074.29|16954.29|17076.32|16956.32|17074.29|16954.29|10
1632949200000|2021-09-29 21:00:00|17073.99|16953.99|17072.71|16952.71|17073.99|16953.99|17072.71|16952.71|10
1632949210000|2021-09-29 21:00:10|17072.05|16952.05|17067.96|16947.96|17072.05|16952.05|17067.96|16947.96|10
1632949220000|2021-09-29 21:00:20|17067.33|16947.33|17063.97|16943.97|17067.33|16947.33|17063.87|16943.87|10
1632949230000|2021-09-29 21:00:30|17065.42|16945.42|17067.96|16947.96|17067.96|16947.96|17065.42|16945.42|10
1632949240000|2021-09-29 21:00:40|17068|16948|17069.52|16949.52|17069.96|16949.96|17068|16948|9
1632949250000|2021-09-29 21:00:50|17069.7|16949.7|17072.08|16952.08|17072.14|16952.14|17069.47|16949.47|10
1632949260000|2021-09-29 21:01:00|17072.1|16952.1|17078.64|16958.64|17078.64|16958.64|17072.1|16952.1|10
1632949270000|2021-09-29 21:01:10|17079.18|16959.18|17084.98|16964.98|17084.98|16964.98|17079.18|16959.18|10
1632949280000|2021-09-29 21:01:20|17085.62|16965.62|17093.3|16973.3|17093.3|16973.3|17085.62|16965.62|10
1632949290000|2021-09-29 21:01:30|17095.36|16975.36|17098.7|16978.7|17098.77|16978.77|17095.36|16975.36|10
1632949300000|2021-09-29 21:01:40|17101.28|16981.28|17105.33|16985.33|17105.36|16985.36|17101.28|16981.28|10
1632949310000|2021-09-29 21:01:50|17107.55|16987.55|17114.89|16994.89|17115.08|16995.08|17107.55|16987.55|10
1632949320000|2021-09-29 21:02:00|17114.64|16994.64|17114.1|16994.1|17115.85|16995.85|17114.1|16994.1|10
1632949330000|2021-09-29 21:02:10|17113.62|16993.62|17113.86|16993.86|17114.97|16994.97|17113.62|16993.62|9
1632949340000|2021-09-29 21:02:20|17113.76|16993.76|17112.42|16992.42|17113.76|16993.76|17112.16|16992.16|10
1632949350000|2021-09-29 21:02:30|17111.22|16991.22|17114.76|16994.76|17114.76|16994.76|17111.22|16991.22|10
1632949360000|2021-09-29 21:02:40|17115.79|16995.79|17119.49|16999.49|17119.49|16999.49|17115.79|16995.79|9
1632949370000|2021-09-29 21:02:50|17119.93|16999.93|17120.56|17000.56|17121.1|17001.1|17119.92|16999.92|10
1632949380000|2021-09-29 21:03:00|17120.86|17000.86|17120.19|17000.19|17121.08|17001.08|17120.15|17000.15|10
1632949390000|2021-09-29 21:03:10|17119.91|16999.91|17118.24|16998.24|17119.91|16999.91|17118.14|16998.14|9
1632949400000|2021-09-29 21:03:20|17117.68|16997.68|17117.85|16997.85|17118.78|16998.78|17117.28|16997.28|10
1632949410000|2021-09-29 21:03:30|17117.97|16997.97|17117.98|16997.98|17118.4|16998.4|17117.49|16997.49|10
1632949420000|2021-09-29 21:03:40|17118.23|16998.23|17118.61|16998.61|17118.92|16998.92|17118.19|16998.19|10
1632949430000|2021-09-29 21:03:50|17118.35|16998.35|17118.24|16998.24|17118.36|16998.36|17117.54|16997.54|10
1632949440000|2021-09-29 21:04:00|17118.11|16998.11|17118.4|16998.4|17118.61|16998.61|17118.11|16998.11|10
1632949450000|2021-09-29 21:04:10|17118.45|16998.45|17116.39|16996.39|17118.45|16998.45|17116.39|16996.39|10
1632949460000|2021-09-29 21:04:20|17116.38|16996.38|17119.7|16999.7|17119.7|16999.7|17116.27|16996.27|9
1632949470000|2021-09-29 21:04:30|17120.49|17000.49|17122.06|17002.06|17122.75|17002.75|17120.49|17000.49|10
1632949480000|2021-09-29 21:04:40|17122.39|17002.39|17122.24|17002.24|17122.69|17002.69|17121.28|17001.28|10
1632949490000|2021-09-29 21:04:50|17122.34|17002.34|17124.77|17004.77|17124.77|17004.77|17122.34|17002.34|10
1632949500000|2021-09-29 21:05:00|17125.23|17005.23|17123.31|17003.31|17125.64|17005.64|17123.31|17003.31|10
1632949510000|2021-09-29 21:05:10|17123.25|17003.25|17122.75|17002.75|17123.25|17003.25|17122.21|17002.21|9
1632949520000|2021-09-29 21:05:20|17122.52|17002.52|17121.53|17001.53|17123.15|17003.15|17121.53|17001.53|10
1632949530000|2021-09-29 21:05:30|17121.64|17001.64|17119.07|16999.07|17121.75|17001.75|17118.67|16998.67|10
1632949540000|2021-09-29 21:05:40|17117.02|16997.02|17116.45|16996.45|17117.9|16997.9|17116.45|16996.45|10
1632949550000|2021-09-29 21:05:50|17116.5|16996.5|17115.24|16995.24|17116.5|16996.5|17115.23|16995.23|10
1632949560000|2021-09-29 21:06:00|17115.17|16995.17|17109.12|16989.12|17115.17|16995.17|17109.12|16989.12|9
1632949570000|2021-09-29 21:06:10|17109.02|16989.02|17104.83|16984.83|17109.02|16989.02|17104.7|16984.7|10
1632949580000|2021-09-29 21:06:20|17104.21|16984.21|17099.13|16979.13|17104.21|16984.21|17099.09|16979.09|10
1632949590000|2021-09-29 21:06:30|17097.83|16977.83|17090.58|16970.58|17098.46|16978.46|17090.58|16970.58|10
1632949600000|2021-09-29 21:06:40|17090.15|16970.15|17090.66|16970.66|17091.21|16971.21|17089.41|16969.41|9
1632949610000|2021-09-29 21:06:50|17090.71|16970.71|17091.13|16971.13|17091.98|16971.98|17090.71|16970.71|10
1632949620000|2021-09-29 21:07:00|17091.16|16971.16|17090.77|16970.77|17091.31|16971.31|17090.2|16970.2|10
1632949630000|2021-09-29 21:07:10|17090.01|16970.01|17089.93|16969.93|17090.79|16970.79|17089.1|16969.1|10
1632949640000|2021-09-29 21:07:20|17090.04|16970.04|17089.34|16969.34|17090.51|16970.51|17089.12|16969.12|10
1632949650000|2021-09-29 21:07:30|17089.31|16969.31|17089.42|16969.42|17089.69|16969.69|17088.16|16968.16|10
1632949660000|2021-09-29 21:07:40|17089.78|16969.78|17091.39|16971.39|17091.39|16971.39|17089.76|16969.76|10
1632949670000|2021-09-29 21:07:50|17091.33|16971.33|17092.39|16972.39|17092.39|16972.39|17090.77|16970.77|10
1632949680000|2021-09-29 21:08:00|17092.5|16972.5|17090.87|16970.87|17092.52|16972.52|17090.87|16970.87|10
1632949690000|2021-09-29 21:08:10|17090.68|16970.68|17088.98|16968.98|17090.94|16970.94|17088.76|16968.76|10
1632949700000|2021-09-29 21:08:20|17088.73|16968.73|17088.8|16968.8|17088.91|16968.91|17088.25|16968.25|9
1632949710000|2021-09-29 21:08:30|17088.66|16968.66|17086.45|16966.45|17088.66|16968.66|17086.45|16966.45|9
1632949720000|2021-09-29 21:08:40|17086.46|16966.46|17088.85|16968.85|17089.43|16969.43|17086.46|16966.46|9
1632949730000|2021-09-29 21:08:50|17088.94|16968.94|17088.23|16968.23|17089.46|16969.46|17088.17|16968.17|10
1632949740000|2021-09-29 21:09:00|17088.05|16968.05|17087.77|16967.77|17088.23|16968.23|17087.1|16967.1|7
1632949750000|2021-09-29 21:09:10|17088.07|16968.07|17087.78|16967.78|17088.72|16968.72|17087.78|16967.78|6
1632949760000|2021-09-29 21:09:20|17087.45|16967.45|17085.38|16965.38|17087.45|16967.45|17085.38|16965.38|10
1632949770000|2021-09-29 21:09:30|17086.51|16966.51|17086.65|16966.65|17086.65|16966.65|17084.47|16964.47|10
1632949780000|2021-09-29 21:09:40|17087.56|16967.56|17088.93|16968.93|17089.07|16969.07|17087.56|16967.56|9
1632949790000|2021-09-29 21:09:50|17089.21|16969.21|17088.15|16968.15|17089.21|16969.21|17087.38|16967.38|10
1632949800000|2021-09-29 21:10:00|17088.13|16968.13|17086.12|16966.12|17088.13|16968.13|17086.12|16966.12|10
1632949810000|2021-09-29 21:10:10|17086.13|16966.13|17084.51|16964.51|17086.13|16966.13|17084.27|16964.27|9
1632949820000|2021-09-29 21:10:20|17084.56|16964.56|17085.05|16965.05|17085.15|16965.15|17084.47|16964.47|9
1632949830000|2021-09-29 21:10:30|17085.03|16965.03|17086.7|16966.7|17086.7|16966.7|17084.96|16964.96|9
1632949840000|2021-09-29 21:10:40|17086.42|16966.42|17086.49|16966.49|17086.62|16966.62|17085.55|16965.55|9
1632949850000|2021-09-29 21:10:50|17087.05|16967.05|17087.82|16967.82|17087.82|16967.82|17087.04|16967.04|9
1632949860000|2021-09-29 21:11:00|17087.98|16967.98|17085.02|16965.02|17087.98|16967.98|17085.02|16965.02|9
1632949870000|2021-09-29 21:11:10|17084.73|16964.73|17082.46|16962.46|17084.73|16964.73|17082.46|16962.46|8
1632949880000|2021-09-29 21:11:20|17082.43|16962.43|17082.32|16962.32|17082.43|16962.43|17082.26|16962.26|8
1632949890000|2021-09-29 21:11:30|17082.57|16962.57|17083.41|16963.41|17083.41|16963.41|17082.37|16962.37|9
1632949900000|2021-09-29 21:11:40|17083.48|16963.48|17084.27|16964.27|17084.63|16964.63|17083.48|16963.48|8
1632949910000|2021-09-29 21:11:50|17084.26|16964.26|17081.61|16961.61|17084.68|16964.68|17081.61|16961.61|9
1632949920000|2021-09-29 21:12:00|17079.73|16959.73|17077.51|16957.51|17079.73|16959.73|17076.68|16956.68|10
1632949930000|2021-09-29 21:12:10|17077.92|16957.92|17075.82|16955.82|17077.92|16957.92|17075.82|16955.82|10
1632949940000|2021-09-29 21:12:20|17075.62|16955.62|17073.04|16953.04|17075.62|16955.62|17073.04|16953.04|8
1632949950000|2021-09-29 21:12:30|17072.57|16952.57|17070.25|16950.25|17072.57|16952.57|17070.25|16950.25|9
1632949960000|2021-09-29 21:12:40|17068.66|16948.66|17065.34|16945.34|17068.72|16948.72|17065.34|16945.34|9
1632949970000|2021-09-29 21:12:50|17064.73|16944.73|17061.93|16941.93|17064.73|16944.73|17061.93|16941.93|10
1632949980000|2021-09-29 21:13:00|17062.13|16942.13|17060.96|16940.96|17062.13|16942.13|17060.96|16940.96|10
1632949990000|2021-09-29 21:13:10|17060.64|16940.64|17059.14|16939.14|17060.64|16940.64|17059.08|16939.08|10
1632950000000|2021-09-29 21:13:20|17059.03|16939.03|17056.17|16936.17|17059.03|16939.03|17056.17|16936.17|9
1632950010000|2021-09-29 21:13:30|17056.24|16936.24|17053.74|16933.74|17056.24|16936.24|17053.74|16933.74|9
1632950020000|2021-09-29 21:13:40|17053.78|16933.78|17050.14|16930.14|17053.89|16933.89|17050.14|16930.14|10
1632950030000|2021-09-29 21:13:50|17050.41|16930.41|17044.93|16924.93|17050.41|16930.41|17044.93|16924.93|10
1632950040000|2021-09-29 21:14:00|17044.94|16924.94|17041.32|16921.32|17044.94|16924.94|17041.32|16921.32|10
1632950050000|2021-09-29 21:14:10|17041.59|16921.59|17040.64|16920.64|17041.59|16921.59|17040.58|16920.58|10
1632950060000|2021-09-29 21:14:20|17040.33|16920.33|17040.06|16920.06|17040.35|16920.35|17039.7|16919.7|10
1632950070000|2021-09-29 21:14:30|17039.53|16919.53|17037.47|16917.47|17040.02|16920.02|17037.47|16917.47|9
1632950080000|2021-09-29 21:14:40|17038.36|16918.36|17031.57|16911.57|17038.36|16918.36|17031.57|16911.57|10
1632950090000|2021-09-29 21:14:50|17031.27|16911.27|17027.45|16907.45|17031.27|16911.27|17027.45|16907.45|10
1632950100000|2021-09-29 21:15:00|17027.41|16907.41|17023.8|16903.8|17027.41|16907.41|17023.8|16903.8|10
1632950110000|2021-09-29 21:15:10|17023.61|16903.61|17023.97|16903.97|17024.89|16904.89|17023.61|16903.61|10
1632950120000|2021-09-29 21:15:20|17023.9|16903.9|17019.08|16899.08|17023.9|16903.9|17019.08|16899.08|10
1632950130000|2021-09-29 21:15:30|17018.48|16898.48|17016.93|16896.93|17018.48|16898.48|17016.7|16896.7|9
1632950140000|2021-09-29 21:15:40|17016.86|16896.86|17016.65|16896.65|17017.46|16897.46|17015.86|16895.86|10
1632950150000|2021-09-29 21:15:50|17016.59|16896.59|17017.58|16897.58|17017.58|16897.58|17016.16|16896.16|10
1632950160000|2021-09-29 21:16:00|17017.43|16897.43|17020.46|16900.46|17020.56|16900.56|17017.29|16897.29|10
1632950170000|2021-09-29 21:16:10|17020.88|16900.88|17021.29|16901.29|17022.03|16902.03|17020.88|16900.88|10
1632950180000|2021-09-29 21:16:20|17021.5|16901.5|17021.87|16901.87|17021.96|16901.96|17020.78|16900.78|9
1632950190000|2021-09-29 21:16:30|17021.82|16901.82|17026.92|16906.92|17026.92|16906.92|17021.82|16901.82|10
1632950200000|2021-09-29 21:16:40|17027.8|16907.8|17031.7|16911.7|17031.7|16911.7|17027.8|16907.8|10
1632950210000|2021-09-29 21:16:50|17031.77|16911.77|17033.41|16913.41|17033.41|16913.41|17030.75|16910.75|10
1632950220000|2021-09-29 21:17:00|17033.19|16913.19|17033.95|16913.95|17034.24|16914.24|17033.19|16913.19|8
1632950230000|2021-09-29 21:17:10|17033.81|16913.81|17030.86|16910.86|17034.92|16914.92|17030.86|16910.86|10
1632950240000|2021-09-29 21:17:20|17030.94|16910.94|17028.06|16908.06|17030.94|16910.94|17028.06|16908.06|10
1632950250000|2021-09-29 21:17:30|17027.94|16907.94|17025.62|16905.62|17027.94|16907.94|17025.62|16905.62|10
1632950260000|2021-09-29 21:17:40|17024.64|16904.64|17028.64|16908.64|17028.64|16908.64|17023.91|16903.91|10
1632950270000|2021-09-29 21:17:50|17030.02|16910.02|17033.21|16913.21|17033.21|16913.21|17030.02|16910.02|10
1632950280000|2021-09-29 21:18:00|17033.24|16913.24|17035.95|16915.95|17035.95|16915.95|17033.24|16913.24|10
1632950290000|2021-09-29 21:18:10|17036.23|16916.23|17035.89|16915.89|17037.22|16917.22|17035.67|16915.67|10
1632950300000|2021-09-29 21:18:20|17035.8|16915.8|17036.67|16916.67|17036.67|16916.67|17035.8|16915.8|10
1632950310000|2021-09-29 21:18:30|17036.72|16916.72|17036.85|16916.85|17037.79|16917.79|17036.26|16916.26|10
1632950320000|2021-09-29 21:18:40|17036.83|16916.83|17035.39|16915.39|17036.83|16916.83|17034.7|16914.7|10
1632950330000|2021-09-29 21:18:50|17035.62|16915.62|17039.14|16919.14|17039.14|16919.14|17035.62|16915.62|10
1632950340000|2021-09-29 21:19:00|17038.58|16918.58|17036.54|16916.54|17038.58|16918.58|17036.54|16916.54|10
1632950350000|2021-09-29 21:19:10|17037.05|16917.05|17035.13|16915.13|17037.05|16917.05|17035.13|16915.13|10
1632950360000|2021-09-29 21:19:20|17035.12|16915.12|17041.2|16921.2|17041.2|16921.2|17035.12|16915.12|10
1632950370000|2021-09-29 21:19:30|17041.67|16921.67|17044.47|16924.47|17044.47|16924.47|17041.67|16921.67|10
1632950380000|2021-09-29 21:19:40|17044.77|16924.77|17046.81|16926.81|17046.81|16926.81|17044.66|16924.66|9
1632950390000|2021-09-29 21:19:50|17046.89|16926.89|17048.11|16928.11|17049.35|16929.35|17046.89|16926.89|10
1632950400000|2021-09-29 21:20:00|17047.91|16927.91|17049.05|16929.05|17049.05|16929.05|17047.91|16927.91|10
1632950410000|2021-09-29 21:20:10|17049.17|16929.17|17049.18|16929.18|17049.48|16929.48|17049.1|16929.1|10
1632950420000|2021-09-29 21:20:20|17049.49|16929.49|17051.44|16931.44|17051.44|16931.44|17048.98|16928.98|10
1632950430000|2021-09-29 21:20:30|17051.73|16931.73|17053.23|16933.23|17053.23|16933.23|17051.73|16931.73|9
1632950440000|2021-09-29 21:20:40|17053.16|16933.16|17053.39|16933.39|17053.39|16933.39|17052.89|16932.89|9
1632950450000|2021-09-29 21:20:50|17053.71|16933.71|17056.11|16936.11|17056.11|16936.11|17053.38|16933.38|10
1632950460000|2021-09-29 21:21:00|17055.93|16935.93|17055.68|16935.68|17055.93|16935.93|17054.43|16934.43|10
1632950470000|2021-09-29 21:21:10|17055.49|16935.49|17058.03|16938.03|17058.03|16938.03|17055.49|16935.49|10
1632950480000|2021-09-29 21:21:20|17058.22|16938.22|17059.49|16939.49|17059.49|16939.49|17058.09|16938.09|10
1632950490000|2021-09-29 21:21:30|17059.65|16939.65|17059.22|16939.22|17059.77|16939.77|17058.51|16938.51|10
1632950500000|2021-09-29 21:21:40|17058.57|16938.57|17059.38|16939.38|17059.64|16939.64|17058.08|16938.08|10
1632950510000|2021-09-29 21:21:50|17059.37|16939.37|17059.2|16939.2|17059.72|16939.72|17059.04|16939.04|10
1632950520000|2021-09-29 21:22:00|17059.37|16939.37|17058.81|16938.81|17059.37|16939.37|17057.75|16937.75|10
1632950530000|2021-09-29 21:22:10|17058.32|16938.32|17060.34|16940.34|17060.34|16940.34|17058.14|16938.14|10
1632950540000|2021-09-29 21:22:20|17060.13|16940.13|17060.47|16940.47|17060.51|16940.51|17059.86|16939.86|10
1632950550000|2021-09-29 21:22:30|17060.44|16940.44|17061.27|16941.27|17061.27|16941.27|17059.91|16939.91|10
1632950560000|2021-09-29 21:22:40|17061.1|16941.1|17064.77|16944.77|17064.77|16944.77|17060.62|16940.62|10
1632950570000|2021-09-29 21:22:50|17065.21|16945.21|17069.89|16949.89|17069.89|16949.89|17065.21|16945.21|8
1632950580000|2021-09-29 21:23:00|17069.88|16949.88|17068.86|16948.86|17070.94|16950.94|17068.74|16948.74|10
1632950590000|2021-09-29 21:23:10|17068.85|16948.85|17072.16|16952.16|17072.16|16952.16|17068.85|16948.85|10
1632950600000|2021-09-29 21:23:20|17072.83|16952.83|17073.58|16953.58|17073.58|16953.58|17072.44|16952.44|9
1632950610000|2021-09-29 21:23:30|17073.25|16953.25|17073.7|16953.7|17073.78|16953.78|17073|16953|10
1632950620000|2021-09-29 21:23:40|17074.01|16954.01|17071.21|16951.21|17074.01|16954.01|17071.17|16951.17|10
1632950630000|2021-09-29 21:23:50|17071.19|16951.19|17071.62|16951.62|17071.62|16951.62|17071.14|16951.14|7
1632950640000|2021-09-29 21:24:00|17071.65|16951.65|17066.4|16946.4|17071.65|16951.65|17066.4|16946.4|10
1632950650000|2021-09-29 21:24:10|17065.63|16945.63|17063.48|16943.48|17066.29|16946.29|17063.48|16943.48|10
1632950660000|2021-09-29 21:24:20|17063.9|16943.9|17062.74|16942.74|17064.02|16944.02|17062.74|16942.74|10
1632950670000|2021-09-29 21:24:30|17061.59|16941.59|17061.16|16941.16|17062.1|16942.1|17061.11|16941.11|10
1632950680000|2021-09-29 21:24:40|17061.2|16941.2|17062.85|16942.85|17064.13|16944.13|17061.2|16941.2|10
1632950690000|2021-09-29 21:24:50|17062.18|16942.18|17059.38|16939.38|17062.18|16942.18|17059.38|16939.38|10
1632950700000|2021-09-29 21:25:00|17059.6|16939.6|17058.41|16938.41|17060.81|16940.81|17058.41|16938.41|10
1632950710000|2021-09-29 21:25:10|17058.34|16938.34|17058.37|16938.37|17058.37|16938.37|17057.32|16937.32|9
1632950720000|2021-09-29 21:25:20|17059.25|16939.25|17065.64|16945.64|17065.64|16945.64|17059.14|16939.14|10
1632950730000|2021-09-29 21:25:30|17066|16946|17068.6|16948.6|17068.6|16948.6|17066|16946|10
1632950740000|2021-09-29 21:25:40|17068.75|16948.75|17067.62|16947.62|17068.75|16948.75|17067.36|16947.36|10
1632950750000|2021-09-29 21:25:50|17067.68|16947.68|17067|16947|17067.91|16947.91|17067|16947|10
1632950760000|2021-09-29 21:26:00|17066.87|16946.87|17063.03|16943.03|17066.87|16946.87|17062.86|16942.86|9
1632950770000|2021-09-29 21:26:10|17062.67|16942.67|17062.02|16942.02|17063.1|16943.1|17062.02|16942.02|10
1632950780000|2021-09-29 21:26:20|17061.9|16941.9|17059.59|16939.59|17062.2|16942.2|17059.59|16939.59|10
1632950790000|2021-09-29 21:26:30|17059.58|16939.58|17057.79|16937.79|17059.59|16939.59|17057.79|16937.79|10
1632950800000|2021-09-29 21:26:40|17058.09|16938.09|17057.14|16937.14|17058.1|16938.1|17057.14|16937.14|10
1632950810000|2021-09-29 21:26:50|17057.37|16937.37|17061.2|16941.2|17061.23|16941.23|17057.14|16937.14|9
1632950820000|2021-09-29 21:27:00|17061|16941|17060.34|16940.34|17062.65|16942.65|17060.34|16940.34|10
1632950830000|2021-09-29 21:27:10|17060.33|16940.33|17061.47|16941.47|17061.47|16941.47|17060.03|16940.03|9
1632950840000|2021-09-29 21:27:20|17061.48|16941.48|17062.43|16942.43|17062.44|16942.44|17061.43|16941.43|9
1632950850000|2021-09-29 21:27:30|17062.7|16942.7|17063.27|16943.27|17063.27|16943.27|17062.61|16942.61|8
1632950860000|2021-09-29 21:27:40|17063.87|16943.87|17063.19|16943.19|17064.24|16944.24|17063.19|16943.19|10
1632950870000|2021-09-29 21:27:50|17063.47|16943.47|17062.43|16942.43|17063.47|16943.47|17062.22|16942.22|9
1632950880000|2021-09-29 21:28:00|17062.7|16942.7|17063.34|16943.34|17063.34|16943.34|17062.7|16942.7|8
1632950890000|2021-09-29 21:28:10|17063.16|16943.16|17062.32|16942.32|17063.16|16943.16|17061.43|16941.43|10
1632950900000|2021-09-29 21:28:20|17062.71|16942.71|17064.95|16944.95|17064.95|16944.95|17062.71|16942.71|10
1632950910000|2021-09-29 21:28:30|17065.08|16945.08|17067.92|16947.92|17067.92|16947.92|17064.71|16944.71|9
1632950920000|2021-09-29 21:28:40|17068.7|16948.7|17069.47|16949.47|17069.78|16949.78|17068.7|16948.7|10
1632950930000|2021-09-29 21:28:50|17069.6|16949.6|17070.09|16950.09|17070.18|16950.18|17069.57|16949.57|9
1632950940000|2021-09-29 21:29:00|17069.52|16949.52|17072.44|16952.44|17072.44|16952.44|17069.52|16949.52|10
1632950950000|2021-09-29 21:29:10|17072.29|16952.29|17073.34|16953.34|17073.48|16953.48|17072.29|16952.29|9
1632950960000|2021-09-29 21:29:20|17072.89|16952.89|17072.7|16952.7|17073.54|16953.54|17071.97|16951.97|10
1632950970000|2021-09-29 21:29:30|17072.96|16952.96|17074.18|16954.18|17074.37|16954.37|17072.96|16952.96|8
1632950980000|2021-09-29 21:29:40|17075.39|16955.39|17077.6|16957.6|17077.81|16957.81|17075.39|16955.39|10
1632950990000|2021-09-29 21:29:50|17078.36|16958.36|17077.45|16957.45|17078.86|16958.86|17077.45|16957.45|10
1632951000000|2021-09-29 21:30:00|17077.41|16957.41|17077|16957|17077.41|16957.41|17077|16957|9
1632951010000|2021-09-29 21:30:10|17076.94|16956.94|17077.6|16957.6|17077.79|16957.79|17076.91|16956.91|10
1632951020000|2021-09-29 21:30:20|17077.94|16957.94|17080.18|16960.18|17080.31|16960.31|17077.86|16957.86|10
1632951030000|2021-09-29 21:30:30|17080.07|16960.07|17080.1|16960.1|17080.94|16960.94|17079.91|16959.91|10
1632951040000|2021-09-29 21:30:40|17080.39|16960.39|17081.66|16961.66|17081.66|16961.66|17080.39|16960.39|10
1632951050000|2021-09-29 21:30:50|17081.94|16961.94|17082.86|16962.86|17083.42|16963.42|17081.94|16961.94|10
1632951060000|2021-09-29 21:31:00|17082.78|16962.78|17080.7|16960.7|17083.08|16963.08|17080.7|16960.7|10
1632951070000|2021-09-29 21:31:10|17080.57|16960.57|17083.54|16963.54|17083.54|16963.54|17080.57|16960.57|10
1632951080000|2021-09-29 21:31:20|17083.81|16963.81|17083.48|16963.48|17083.81|16963.81|17083.48|16963.48|10
1632951090000|2021-09-29 21:31:30|17083.44|16963.44|17082.19|16962.19|17083.44|16963.44|17082.11|16962.11|10
1632951100000|2021-09-29 21:31:40|17082.79|16962.79|17083.49|16963.49|17084.27|16964.27|17082.79|16962.79|10
1632951110000|2021-09-29 21:31:50|17083.53|16963.53|17085.12|16965.12|17085.12|16965.12|17083.53|16963.53|7
1632951120000|2021-09-29 21:32:00|17085.08|16965.08|17084.61|16964.61|17085.81|16965.81|17084.61|16964.61|10
1632951130000|2021-09-29 21:32:10|17084.42|16964.42|17084.44|16964.44|17084.56|16964.56|17084.18|16964.18|10
1632951140000|2021-09-29 21:32:20|17084.39|16964.39|17084.02|16964.02|17084.45|16964.45|17083.94|16963.94|10
1632951150000|2021-09-29 21:32:30|17084.14|16964.14|17084.5|16964.5|17084.5|16964.5|17083.83|16963.83|9
1632951160000|2021-09-29 21:32:40|17083.99|16963.99|17084.93|16964.93|17084.93|16964.93|17083.76|16963.76|10
1632951170000|2021-09-29 21:32:50|17084.92|16964.92|17086.61|16966.61|17086.61|16966.61|17084.92|16964.92|10
1632951180000|2021-09-29 21:33:00|17086.58|16966.58|17085.61|16965.61|17086.86|16966.86|17085.51|16965.51|7
1632951190000|2021-09-29 21:33:10|17085.76|16965.76|17085.69|16965.69|17085.98|16965.98|17085.65|16965.65|9
1632951200000|2021-09-29 21:33:20|17085.85|16965.85|17085.59|16965.59|17086|16966|17085.59|16965.59|8
1632951210000|2021-09-29 21:33:30|17085.45|16965.45|17086.78|16966.78|17086.78|16966.78|17085.18|16965.18|10
1632951220000|2021-09-29 21:33:40|17087.01|16967.01|17087.44|16967.44|17087.57|16967.57|17086.92|16966.92|10
1632951230000|2021-09-29 21:33:50|17087.64|16967.64|17087.61|16967.61|17087.82|16967.82|17087.01|16967.01|10
1632951240000|2021-09-29 21:34:00|17088.01|16968.01|17087.61|16967.61|17088.01|16968.01|17087.41|16967.41|10
1632951250000|2021-09-29 21:34:10|17087.2|16967.2|17087.68|16967.68|17088.23|16968.23|17087.2|16967.2|10
1632951260000|2021-09-29 21:34:20|17087.6|16967.6|17087.52|16967.52|17087.6|16967.6|17086.91|16966.91|9
1632951270000|2021-09-29 21:34:30|17087.61|16967.61|17090.76|16970.76|17090.76|16970.76|17087.61|16967.61|9
1632951280000|2021-09-29 21:34:40|17090.77|16970.77|17089.3|16969.3|17092.2|16972.2|17088.62|16968.62|10
1632951290000|2021-09-29 21:34:50|17089.01|16969.01|17088.01|16968.01|17089.01|16969.01|17087.81|16967.81|8
1632951300000|2021-09-29 21:35:00|17087.72|16967.72|17086.32|16966.32|17088.99|16968.99|17086.32|16966.32|9
1632951310000|2021-09-29 21:35:10|17087.32|16967.32|17086.05|16966.05|17087.32|16967.32|17086.05|16966.05|10
1632951320000|2021-09-29 21:35:20|17085.98|16965.98|17085.56|16965.56|17086.17|16966.17|17085.56|16965.56|10
1632951330000|2021-09-29 21:35:30|17085.08|16965.08|17082.92|16962.92|17085.08|16965.08|17082.92|16962.92|10
1632951340000|2021-09-29 21:35:40|17082.88|16962.88|17082.06|16962.06|17084.32|16964.32|17082.06|16962.06|10
1632951350000|2021-09-29 21:35:50|17081.96|16961.96|17080.92|16960.92|17081.96|16961.96|17080.92|16960.92|9
1632951360000|2021-09-29 21:36:00|17080.86|16960.86|17079.68|16959.68|17080.89|16960.89|17079.37|16959.37|9
1632951370000|2021-09-29 21:36:10|17079.14|16959.14|17077.09|16957.09|17079.14|16959.14|17077.09|16957.09|9
1632951380000|2021-09-29 21:36:20|17074.97|16954.97|17073.47|16953.47|17074.97|16954.97|17073.47|16953.47|7
1632951390000|2021-09-29 21:36:30|17073.34|16953.34|17073.02|16953.02|17073.34|16953.34|17072.4|16952.4|9
1632951400000|2021-09-29 21:36:40|17072.69|16952.69|17070.45|16950.45|17072.69|16952.69|17070.24|16950.24|9
1632951410000|2021-09-29 21:36:50|17070.43|16950.43|17069.47|16949.47|17070.43|16950.43|17069.47|16949.47|9
1632951420000|2021-09-29 21:37:00|17068.68|16948.68|17068|16948|17068.74|16948.74|17068|16948|9
1632951430000|2021-09-29 21:37:10|17067.99|16947.99|17067.11|16947.11|17067.99|16947.99|17065.71|16945.71|9
1632951440000|2021-09-29 21:37:20|17067.29|16947.29|17064.59|16944.59|17067.47|16947.47|17064.59|16944.59|10
1632951450000|2021-09-29 21:37:30|17064.4|16944.4|17064.72|16944.72|17064.73|16944.73|17064.4|16944.4|10
1632951460000|2021-09-29 21:37:40|17064.55|16944.55|17063.44|16943.44|17064.66|16944.66|17063.44|16943.44|10
1632951470000|2021-09-29 21:37:50|17063.34|16943.34|17066.14|16946.14|17066.14|16946.14|17063.34|16943.34|10
1632951480000|2021-09-29 21:38:00|17066.09|16946.09|17066.27|16946.27|17066.49|16946.49|17066.09|16946.09|9
1632951490000|2021-09-29 21:38:10|17066.28|16946.28|17066.8|16946.8|17067.06|16947.06|17066.25|16946.25|6
1632951500000|2021-09-29 21:38:20|17066.9|16946.9|17067.44|16947.44|17067.44|16947.44|17066.9|16946.9|8
1632951510000|2021-09-29 21:38:30|17067.3|16947.3|17065.24|16945.24|17067.39|16947.39|17065.24|16945.24|9
1632951520000|2021-09-29 21:38:40|17065.11|16945.11|17066.74|16946.74|17066.74|16946.74|17064.81|16944.81|10
1632951530000|2021-09-29 21:38:50|17066.85|16946.85|17065.46|16945.46|17066.85|16946.85|17065.38|16945.38|10
1632951540000|2021-09-29 21:39:00|17065.36|16945.36|17067.19|16947.19|17067.19|16947.19|17065.36|16945.36|10
1632951550000|2021-09-29 21:39:10|17067.73|16947.73|17066.76|16946.76|17068.94|16948.94|17066.76|16946.76|10
1632951560000|2021-09-29 21:39:20|17066.69|16946.69|17066.86|16946.86|17066.95|16946.95|17066.65|16946.65|10
1632951570000|2021-09-29 21:39:30|17066.82|16946.82|17068.65|16948.65|17068.65|16948.65|17066.57|16946.57|7
1632951580000|2021-09-29 21:39:40|17068.76|16948.76|17069.66|16949.66|17069.66|16949.66|17067.04|16947.04|10
1632951590000|2021-09-29 21:39:50|17069.42|16949.42|17071.45|16951.45|17071.45|16951.45|17069.36|16949.36|10
1632951600000|2021-09-29 21:40:00|17071.39|16951.39|17071.31|16951.31|17071.39|16951.39|17070.69|16950.69|10
1632951610000|2021-09-29 21:40:10|17072.88|16952.88|17072.66|16952.66|17073.46|16953.46|17072.11|16952.11|10
1632951620000|2021-09-29 21:40:20|17072.53|16952.53|17070.95|16950.95|17072.53|16952.53|17070.94|16950.94|10
1632951630000|2021-09-29 21:40:30|17070.91|16950.91|17073.05|16953.05|17073.18|16953.18|17070.91|16950.91|9
1632951640000|2021-09-29 21:40:40|17073.2|16953.2|17072.32|16952.32|17074.07|16954.07|17072.32|16952.32|9
1632951650000|2021-09-29 21:40:50|17072.6|16952.6|17072.65|16952.65|17072.77|16952.77|17072.24|16952.24|10
1632951660000|2021-09-29 21:41:00|17072.75|16952.75|17073.24|16953.24|17073.3|16953.3|17072.72|16952.72|9
1632951670000|2021-09-29 21:41:10|17073.48|16953.48|17073.73|16953.73|17073.84|16953.84|17072.7|16952.7|8
1632951680000|2021-09-29 21:41:20|17073.9|16953.9|17073.62|16953.62|17074.01|16954.01|17073.62|16953.62|9
1632951690000|2021-09-29 21:41:30|17073.69|16953.69|17073.69|16953.69|17073.91|16953.91|17073.67|16953.67|9
1632951700000|2021-09-29 21:41:40|17074.08|16954.08|17074.41|16954.41|17074.49|16954.49|17074.04|16954.04|8
1632951710000|2021-09-29 21:41:50|17074.54|16954.54|17073.65|16953.65|17074.88|16954.88|17073.65|16953.65|10
1632951720000|2021-09-29 21:42:00|17073.67|16953.67|17073.05|16953.05|17073.67|16953.67|17072.9|16952.9|8
1632951730000|2021-09-29 21:42:10|17072.85|16952.85|17072.23|16952.23|17072.95|16952.95|17072.23|16952.23|8
1632951740000|2021-09-29 21:42:20|17072.19|16952.19|17073.95|16953.95|17074.09|16954.09|17072.19|16952.19|10
1632951750000|2021-09-29 21:42:30|17073.38|16953.38|17072.9|16952.9|17073.38|16953.38|17072.68|16952.68|10
1632951760000|2021-09-29 21:42:40|17071.66|16951.66|17071.58|16951.58|17071.87|16951.87|17071.31|16951.31|10
1632951770000|2021-09-29 21:42:50|17071.89|16951.89|17072.11|16952.11|17072.4|16952.4|17071.77|16951.77|10
1632951780000|2021-09-29 21:43:00|17072.12|16952.12|17071.93|16951.93|17072.41|16952.41|17071.91|16951.91|10
1632951790000|2021-09-29 21:43:10|17071.89|16951.89|17071.68|16951.68|17071.92|16951.92|17071.5|16951.5|9
1632951800000|2021-09-29 21:43:20|17071.81|16951.81|17073.59|16953.59|17073.59|16953.59|17071.81|16951.81|10
1632951810000|2021-09-29 21:43:30|17073.36|16953.36|17080.03|16960.03|17080.3|16960.3|17073.36|16953.36|10
1632951820000|2021-09-29 21:43:40|17080.48|16960.48|17084.04|16964.04|17084.04|16964.04|17080.48|16960.48|10
1632951830000|2021-09-29 21:43:50|17085.25|16965.25|17085.5|16965.5|17085.91|16965.91|17083.99|16963.99|9
1632951840000|2021-09-29 21:44:00|17085.65|16965.65|17086.73|16966.73|17086.73|16966.73|17085.36|16965.36|10
1632951850000|2021-09-29 21:44:10|17086.96|16966.96|17088.04|16968.04|17088.04|16968.04|17086.01|16966.01|10
1632951860000|2021-09-29 21:44:20|17088.3|16968.3|17090.2|16970.2|17090.2|16970.2|17088.3|16968.3|9
1632951870000|2021-09-29 21:44:30|17090.56|16970.56|17090.08|16970.08|17091.09|16971.09|17089.87|16969.87|10
1632951880000|2021-09-29 21:44:40|17090.27|16970.27|17090.64|16970.64|17090.92|16970.92|17090.16|16970.16|10
1632951890000|2021-09-29 21:44:50|17091|16971|17087.59|16967.59|17091|16971|17087.57|16967.57|10
1632951900000|2021-09-29 21:45:00|17087.69|16967.69|17088.96|16968.96|17089.55|16969.55|17087.43|16967.43|10
1632951910000|2021-09-29 21:45:10|17088.72|16968.72|17089.62|16969.62|17089.99|16969.99|17088.72|16968.72|9
1632951920000|2021-09-29 21:45:20|17089.58|16969.58|17091.28|16971.28|17091.28|16971.28|17089.58|16969.58|10
1632951930000|2021-09-29 21:45:30|17091.27|16971.27|17093.97|16973.97|17093.97|16973.97|17091.27|16971.27|10
1632951940000|2021-09-29 21:45:40|17094|16974|17096.45|16976.45|17096.49|16976.49|17094|16974|9
1632951950000|2021-09-29 21:45:50|17096.7|16976.7|17096.15|16976.15|17096.7|16976.7|17096.14|16976.14|10
1632951960000|2021-09-29 21:46:00|17096.02|16976.02|17099.89|16979.89|17099.89|16979.89|17096|16976|10
1632951970000|2021-09-29 21:46:10|17100.27|16980.27|17107.24|16987.24|17107.24|16987.24|17100.27|16980.27|9
1632951980000|2021-09-29 21:46:20|17107.9|16987.9|17108.77|16988.77|17109.83|16989.83|17107.85|16987.85|10
1632951990000|2021-09-29 21:46:30|17109.04|16989.04|17113.19|16993.19|17113.19|16993.19|17109.03|16989.03|10
1632952000000|2021-09-29 21:46:40|17113.23|16993.23|17118.73|16998.73|17118.73|16998.73|17111.99|16991.99|10
1632952010000|2021-09-29 21:46:50|17120.08|17000.08|17124.51|17004.51|17124.51|17004.51|17120.08|17000.08|10
1632952020000|2021-09-29 21:47:00|17126.39|17006.39|17126.18|17006.18|17127.01|17007.01|17125.29|17005.29|10
1632952030000|2021-09-29 21:47:10|17126.51|17006.51|17125.64|17005.64|17126.51|17006.51|17125.23|17005.23|10
1632952040000|2021-09-29 21:47:20|17125.6|17005.6|17121.12|17001.12|17125.6|17005.6|17121.12|17001.12|10
1632952050000|2021-09-29 21:47:30|17121.09|17001.09|17115.5|16995.5|17121.09|17001.09|17115.5|16995.5|10
1632952060000|2021-09-29 21:47:40|17115.39|16995.39|17115.78|16995.78|17115.98|16995.98|17114.87|16994.87|10
1632952070000|2021-09-29 21:47:50|17115.9|16995.9|17118.55|16998.55|17118.59|16998.59|17115.9|16995.9|8
1632952080000|2021-09-29 21:48:00|17118.87|16998.87|17121.29|17001.29|17121.74|17001.74|17118.79|16998.79|10
1632952090000|2021-09-29 21:48:10|17121.5|17001.5|17120.13|17000.13|17121.56|17001.56|17119.86|16999.86|9
1632952100000|2021-09-29 21:48:20|17120.36|17000.36|17121.45|17001.45|17121.45|17001.45|17119.84|16999.84|9
1632952110000|2021-09-29 21:48:30|17121.36|17001.36|17119.03|16999.03|17121.36|17001.36|17118.92|16998.92|10
1632952120000|2021-09-29 21:48:40|17118.8|16998.8|17118.07|16998.07|17119.11|16999.11|17117.39|16997.39|10
1632952130000|2021-09-29 21:48:50|17118.06|16998.06|17117.57|16997.57|17118.48|16998.48|17117.52|16997.52|9
1632952140000|2021-09-29 21:49:00|17117.21|16997.21|17117.96|16997.96|17117.96|16997.96|17115.9|16995.9|8
1632952150000|2021-09-29 21:49:10|17117.89|16997.89|17116.91|16996.91|17118.02|16998.02|17116.88|16996.88|9
1632952160000|2021-09-29 21:49:20|17117.05|16997.05|17116.96|16996.96|17117.49|16997.49|17116.76|16996.76|9
1632952170000|2021-09-29 21:49:30|17116.94|16996.94|17118.67|16998.67|17118.67|16998.67|17116.94|16996.94|10
1632952180000|2021-09-29 21:49:40|17118.76|16998.76|17119.55|16999.55|17119.55|16999.55|17118.72|16998.72|8
1632952190000|2021-09-29 21:49:50|17119.68|16999.68|17120.23|17000.23|17120.54|17000.54|17119.62|16999.62|10
1632952200000|2021-09-29 21:50:00|17120.1|17000.1|17118.13|16998.13|17120.1|17000.1|17118.11|16998.11|8
1632952210000|2021-09-29 21:50:10|17118.15|16998.15|17117.49|16997.49|17118.19|16998.19|17117.49|16997.49|9
1632952220000|2021-09-29 21:50:20|17117.47|16997.47|17114.41|16994.41|17117.47|16997.47|17114.41|16994.41|9
1632952230000|2021-09-29 21:50:30|17114.47|16994.47|17113.07|16993.07|17116.05|16996.05|17113.07|16993.07|9
1632952240000|2021-09-29 21:50:40|17113.06|16993.06|17112.17|16992.17|17113.06|16993.06|17111.58|16991.58|9
1632952250000|2021-09-29 21:50:50|17112.19|16992.19|17110.51|16990.51|17112.19|16992.19|17110.51|16990.51|10
1632952260000|2021-09-29 21:51:00|17109.69|16989.69|17109.51|16989.51|17110.32|16990.32|17109.51|16989.51|9
1632952270000|2021-09-29 21:51:10|17109.52|16989.52|17108.62|16988.62|17109.52|16989.52|17108.18|16988.18|8
1632952280000|2021-09-29 21:51:20|17108.75|16988.75|17106.27|16986.27|17108.75|16988.75|17106.27|16986.27|9
1632952290000|2021-09-29 21:51:30|17106.25|16986.25|17106.16|16986.16|17106.29|16986.29|17105.75|16985.75|9
1632952300000|2021-09-29 21:51:40|17106.21|16986.21|17106.28|16986.28|17106.76|16986.76|17106.15|16986.15|10
1632952310000|2021-09-29 21:51:50|17106.46|16986.46|17112.63|16992.63|17112.63|16992.63|17105.29|16985.29|10
1632952320000|2021-09-29 21:52:00|17112.85|16992.85|17115.55|16995.55|17115.58|16995.58|17112.15|16992.15|10
1632952330000|2021-09-29 21:52:10|17115.57|16995.57|17119.33|16999.33|17119.33|16999.33|17115.57|16995.57|10
1632952340000|2021-09-29 21:52:20|17119.93|16999.93|17117.88|16997.88|17120.39|17000.39|17117.88|16997.88|10
1632952350000|2021-09-29 21:52:30|17117.75|16997.75|17119.52|16999.52|17119.57|16999.57|17117.58|16997.58|10
1632952360000|2021-09-29 21:52:40|17119.58|16999.58|17120.92|17000.92|17121|17001|17119.58|16999.58|10
1632952370000|2021-09-29 21:52:50|17120.72|17000.72|17118.78|16998.78|17120.72|17000.72|17118.78|16998.78|8
1632952380000|2021-09-29 21:53:00|17118.92|16998.92|17119.72|16999.72|17119.78|16999.78|17118.82|16998.82|7
1632952390000|2021-09-29 21:53:10|17119.73|16999.73|17119.85|16999.85|17119.88|16999.88|17119.54|16999.54|9
1632952400000|2021-09-29 21:53:20|17119.44|16999.44|17119.46|16999.46|17120.28|17000.28|17119.28|16999.28|10
1632952410000|2021-09-29 21:53:30|17119.09|16999.09|17117.18|16997.18|17119.09|16999.09|17117.18|16997.18|9
1632952420000|2021-09-29 21:53:40|17116.76|16996.76|17115.81|16995.81|17116.77|16996.77|17115.7|16995.7|9
1632952430000|2021-09-29 21:53:50|17115.53|16995.53|17113.25|16993.25|17115.83|16995.83|17113.25|16993.25|10
1632952440000|2021-09-29 21:54:00|17113.19|16993.19|17111.16|16991.16|17113.19|16993.19|17110.7|16990.7|10
1632952450000|2021-09-29 21:54:10|17111.36|16991.36|17110.85|16990.85|17111.36|16991.36|17110.67|16990.67|10
1632952460000|2021-09-29 21:54:20|17110.89|16990.89|17110.49|16990.49|17111.11|16991.11|17110.49|16990.49|9
1632952470000|2021-09-29 21:54:30|17110.56|16990.56|17110.12|16990.12|17110.56|16990.56|17109.35|16989.35|8
1632952480000|2021-09-29 21:54:40|17110.28|16990.28|17110.54|16990.54|17110.54|16990.54|17109.96|16989.96|9
1632952490000|2021-09-29 21:54:50|17110.44|16990.44|17108.31|16988.31|17110.44|16990.44|17108.28|16988.28|9
1632952500000|2021-09-29 21:55:00|17108.25|16988.25|17106.69|16986.69|17108.25|16988.25|17106.69|16986.69|10
1632952510000|2021-09-29 21:55:10|17106.56|16986.56|17105.64|16985.64|17106.56|16986.56|17105.27|16985.27|8
1632952520000|2021-09-29 21:55:20|17105.51|16985.51|17104.84|16984.84|17105.54|16985.54|17104.84|16984.84|10
1632952530000|2021-09-29 21:55:30|17104.86|16984.86|17105.56|16985.56|17105.86|16985.86|17104.86|16984.86|8
1632952540000|2021-09-29 21:55:40|17105.58|16985.58|17104.95|16984.95|17105.58|16985.58|17104.93|16984.93|8
1632952550000|2021-09-29 21:55:50|17104.72|16984.72|17104.29|16984.29|17104.72|16984.72|17104.15|16984.15|7
1632952560000|2021-09-29 21:56:00|17104.01|16984.01|17103.74|16983.74|17104.12|16984.12|17103.6|16983.6|5
1632952570000|2021-09-29 21:56:10|17104.74|16984.74|17104.25|16984.25|17104.74|16984.74|17104.25|16984.25|8
1632952580000|2021-09-29 21:56:20|17104.26|16984.26|17102.82|16982.82|17104.26|16984.26|17102.77|16982.77|8
1632952590000|2021-09-29 21:56:30|17102.81|16982.81|17100.84|16980.84|17102.86|16982.86|17100.84|16980.84|8
1632952600000|2021-09-29 21:56:40|17100.14|16980.14|17100.49|16980.49|17101.21|16981.21|17100.14|16980.14|8
1632952610000|2021-09-29 21:56:50|17100.68|16980.68|17098.26|16978.26|17100.68|16980.68|17098.26|16978.26|9
1632952620000|2021-09-29 21:57:00|17098.28|16978.28|17098.14|16978.14|17098.46|16978.46|17097.97|16977.97|7
1632952630000|2021-09-29 21:57:10|17098.17|16978.17|17097.32|16977.32|17098.21|16978.21|17097.32|16977.32|8
1632952640000|2021-09-29 21:57:20|17096.9|16976.9|17096.19|16976.19|17096.9|16976.9|17096.02|16976.02|6
1632952650000|2021-09-29 21:57:30|17096.13|16976.13|17096.32|16976.32|17096.32|16976.32|17096.05|16976.05|8
1632952660000|2021-09-29 21:57:40|17096.53|16976.53|17100.69|16980.69|17100.69|16980.69|17096.53|16976.53|9
1632952670000|2021-09-29 21:57:50|17100.89|16980.89|17101.94|16981.94|17102.03|16982.03|17100.88|16980.88|9
1632952680000|2021-09-29 21:58:00|17102.01|16982.01|17102.74|16982.74|17102.78|16982.78|17101.97|16981.97|8
1632952690000|2021-09-29 21:58:10|17102.48|16982.48|17101.43|16981.43|17102.72|16982.72|17101.43|16981.43|9
1632952700000|2021-09-29 21:58:20|17101.44|16981.44|17101.8|16981.8|17101.97|16981.97|17101.3|16981.3|9
1632952710000|2021-09-29 21:58:30|17101.77|16981.77|17101.43|16981.43|17101.8|16981.8|17101.2|16981.2|9
1632952720000|2021-09-29 21:58:40|17101.75|16981.75|17106.14|16986.14|17106.14|16986.14|17101.75|16981.75|10
1632952730000|2021-09-29 21:58:50|17106.62|16986.62|17109.76|16989.76|17109.76|16989.76|17106.62|16986.62|10
1632952740000|2021-09-29 21:59:00|17109.83|16989.83|17110.95|16990.95|17110.98|16990.98|17109.83|16989.83|8
1632952750000|2021-09-29 21:59:10|17111.06|16991.06|17114.97|16994.97|17114.97|16994.97|17111.06|16991.06|10
1632952760000|2021-09-29 21:59:20|17115.29|16995.29|17117.65|16997.65|17117.65|16997.65|17115.29|16995.29|10
1632952770000|2021-09-29 21:59:30|17118.11|16998.11|17118.88|16998.88|17119.14|16999.14|17117.93|16997.93|9
1632952780000|2021-09-29 21:59:40|17119.2|16999.2|17116.27|16996.27|17119.2|16999.2|17116.27|16996.27|9
1632952790000|2021-09-29 21:59:50|17116.05|16996.05|17114.95|16994.95|17116.05|16996.05|17114.57|16994.57|10
1632952800000|2021-09-29 22:00:00|17114.86|16994.86|17116.85|16996.85|17116.98|16996.98|17114.65|16994.65|9
1632952810000|2021-09-29 22:00:10|17118.53|16998.53|17117.86|16997.86|17119.13|16999.13|17117.86|16997.86|10
1632952820000|2021-09-29 22:00:20|17118.16|16998.16|17117.51|16997.51|17118.16|16998.16|17117.51|16997.51|10
1632952830000|2021-09-29 22:00:30|17117.58|16997.58|17116.2|16996.2|17117.58|16997.58|17115.65|16995.65|10
1632952840000|2021-09-29 22:00:40|17115.21|16995.21|17115.29|16995.29|17115.37|16995.37|17114.74|16994.74|10
1632952850000|2021-09-29 22:00:50|17115.31|16995.31|17114.27|16994.27|17115.31|16995.31|17114.22|16994.22|9
1632952860000|2021-09-29 22:01:00|17114.59|16994.59|17117.37|16997.37|17117.56|16997.56|17114.59|16994.59|9
1632952870000|2021-09-29 22:01:10|17117.52|16997.52|17120.08|17000.08|17120.19|17000.19|17117.52|16997.52|9
1632952880000|2021-09-29 22:01:20|17120.07|17000.07|17121.94|17001.94|17121.94|17001.94|17120.07|17000.07|9
1632952890000|2021-09-29 22:01:30|17122.3|17002.3|17126.63|17006.63|17126.78|17006.78|17122.3|17002.3|10
1632952900000|2021-09-29 22:01:40|17126.47|17006.47|17126.79|17006.79|17127.04|17007.04|17125.87|17005.87|10
1632952910000|2021-09-29 22:01:50|17126.78|17006.78|17128.4|17008.4|17128.4|17008.4|17126.69|17006.69|8
1632952920000|2021-09-29 22:02:00|17128.87|17008.87|17129.63|17009.63|17130.52|17010.52|17128.87|17008.87|10
1632952930000|2021-09-29 22:02:10|17128.96|17008.96|17129.2|17009.2|17129.73|17009.73|17128.63|17008.63|10
1632952940000|2021-09-29 22:02:20|17128.77|17008.77|17128.1|17008.1|17128.77|17008.77|17127.43|17007.43|10
1632952950000|2021-09-29 22:02:30|17128.04|17008.04|17128.17|17008.17|17128.72|17008.72|17127.98|17007.98|10
1632952960000|2021-09-29 22:02:40|17128.18|17008.18|17128.49|17008.49|17128.49|17008.49|17127.98|17007.98|8
1632952970000|2021-09-29 22:02:50|17128.45|17008.45|17128.64|17008.64|17129.26|17009.26|17128.45|17008.45|10
1632952980000|2021-09-29 22:03:00|17128.11|17008.11|17129.82|17009.82|17129.82|17009.82|17128.11|17008.11|9
1632952990000|2021-09-29 22:03:10|17129.7|17009.7|17127.25|17007.25|17129.95|17009.95|17127.25|17007.25|8
1632953000000|2021-09-29 22:03:20|17127.16|17007.16|17123.74|17003.74|17127.16|17007.16|17123.71|17003.71|10
1632953010000|2021-09-29 22:03:30|17123.27|17003.27|17116.16|16996.16|17123.27|17003.27|17116.16|16996.16|9
1632953020000|2021-09-29 22:03:40|17116.12|16996.12|17117.54|16997.54|17117.54|16997.54|17115.38|16995.38|10
1632953030000|2021-09-29 22:03:50|17117.62|16997.62|17118.44|16998.44|17118.66|16998.66|17117.62|16997.62|10
1632953040000|2021-09-29 22:04:00|17118.63|16998.63|17118.96|16998.96|17119.68|16999.68|17118.25|16998.25|10
1632953050000|2021-09-29 22:04:10|17118.78|16998.78|17116.07|16996.07|17118.78|16998.78|17116.07|16996.07|10
1632953060000|2021-09-29 22:04:20|17115.76|16995.76|17112.35|16992.35|17115.76|16995.76|17112.35|16992.35|10
1632953070000|2021-09-29 22:04:30|17111.82|16991.82|17106.8|16986.8|17111.82|16991.82|17106.8|16986.8|10
1632953080000|2021-09-29 22:04:40|17106.98|16986.98|17106.05|16986.05|17107.51|16987.51|17106.05|16986.05|10
1632953090000|2021-09-29 22:04:50|17105.79|16985.79|17104.52|16984.52|17105.79|16985.79|17104.01|16984.01|10
1632953100000|2021-09-29 22:05:00|17104.34|16984.34|17101.04|16981.04|17104.52|16984.52|17101.04|16981.04|10
1632953110000|2021-09-29 22:05:10|17100.82|16980.82|17101.19|16981.19|17101.32|16981.32|17100.73|16980.73|10
1632953120000|2021-09-29 22:05:20|17100.93|16980.93|17096.91|16976.91|17100.93|16980.93|17096.81|16976.81|10
1632953130000|2021-09-29 22:05:30|17096.74|16976.74|17092.23|16972.23|17096.74|16976.74|17091.49|16971.49|10
1632953140000|2021-09-29 22:05:40|17091.76|16971.76|17092.12|16972.12|17092.35|16972.35|17091.5|16971.5|9
1632953150000|2021-09-29 22:05:50|17092.72|16972.72|17091.71|16971.71|17092.72|16972.72|17091.56|16971.56|10
1632953160000|2021-09-29 22:06:00|17091.69|16971.69|17090.04|16970.04|17091.69|16971.69|17089.88|16969.88|8
1632953170000|2021-09-29 22:06:10|17090.62|16970.62|17093.26|16973.26|17093.26|16973.26|17090.62|16970.62|9
1632953180000|2021-09-29 22:06:20|17093.74|16973.74|17096.06|16976.06|17096.06|16976.06|17093.61|16973.61|10
1632953190000|2021-09-29 22:06:30|17096.3|16976.3|17095.58|16975.58|17096.3|16976.3|17094.19|16974.19|10
1632953200000|2021-09-29 22:06:40|17095.89|16975.89|17094.75|16974.75|17096.52|16976.52|17094.75|16974.75|9
1632953210000|2021-09-29 22:06:50|17094.63|16974.63|17093.99|16973.99|17094.63|16974.63|17093.99|16973.99|9
1632953220000|2021-09-29 22:07:00|17093.83|16973.83|17093.22|16973.22|17093.85|16973.85|17092.98|16972.98|8
1632953230000|2021-09-29 22:07:10|17093.4|16973.4|17092.79|16972.79|17093.85|16973.85|17092.79|16972.79|10
1632953240000|2021-09-29 22:07:20|17092.75|16972.75|17091.57|16971.57|17092.75|16972.75|17091.57|16971.57|10
1632953250000|2021-09-29 22:07:30|17091.17|16971.17|17089.58|16969.58|17091.37|16971.37|17089.56|16969.56|9
1632953260000|2021-09-29 22:07:40|17089.78|16969.78|17089.37|16969.37|17089.78|16969.78|17089.14|16969.14|8
1632953270000|2021-09-29 22:07:50|17089.11|16969.11|17088.73|16968.73|17089.38|16969.38|17088.69|16968.69|10
1632953280000|2021-09-29 22:08:00|17088.75|16968.75|17091.79|16971.79|17091.79|16971.79|17088.7|16968.7|10
1632953290000|2021-09-29 22:08:10|17092.37|16972.37|17091.48|16971.48|17092.67|16972.67|17091.48|16971.48|10
1632953300000|2021-09-29 22:08:20|17091.47|16971.47|17090.84|16970.84|17091.5|16971.5|17090.79|16970.79|8
1632953310000|2021-09-29 22:08:30|17090.64|16970.64|17088.37|16968.37|17090.64|16970.64|17087.57|16967.57|10
1632953320000|2021-09-29 22:08:40|17088.32|16968.32|17088.59|16968.59|17089.03|16969.03|17088.22|16968.22|10
1632953330000|2021-09-29 22:08:50|17088.56|16968.56|17088.42|16968.42|17088.72|16968.72|17088.39|16968.39|10
1632953340000|2021-09-29 22:09:00|17088.39|16968.39|17090.56|16970.56|17090.89|16970.89|17088.39|16968.39|9
1632953350000|2021-09-29 22:09:10|17090.67|16970.67|17089.7|16969.7|17091.39|16971.39|17089.7|16969.7|10
1632953360000|2021-09-29 22:09:20|17089.67|16969.67|17086.32|16966.32|17089.67|16969.67|17086.32|16966.32|10
1632953370000|2021-09-29 22:09:30|17086.53|16966.53|17083.87|16963.87|17086.53|16966.53|17083.87|16963.87|10
1632953380000|2021-09-29 22:09:40|17084.05|16964.05|17081.57|16961.57|17084.05|16964.05|17081.57|16961.57|10
1632953390000|2021-09-29 22:09:50|17081.56|16961.56|17081.41|16961.41|17081.88|16961.88|17080.96|16960.96|9
1632953400000|2021-09-29 22:10:00|17081.18|16961.18|17074.71|16954.71|17081.18|16961.18|17074.71|16954.71|10
1632953410000|2021-09-29 22:10:10|17074.85|16954.85|17078.31|16958.31|17078.31|16958.31|17074.85|16954.85|10
1632953420000|2021-09-29 22:10:20|17078.53|16958.53|17084|16964|17084|16964|17078.53|16958.53|10
1632953430000|2021-09-29 22:10:30|17083.88|16963.88|17089.56|16969.56|17089.56|16969.56|17083.82|16963.82|10
1632953440000|2021-09-29 22:10:40|17089.39|16969.39|17092.53|16972.53|17092.71|16972.71|17088.89|16968.89|10
1632953450000|2021-09-29 22:10:50|17091.53|16971.53|17090.32|16970.32|17091.79|16971.79|17090.32|16970.32|10
1632953460000|2021-09-29 22:11:00|17090.78|16970.78|17092.25|16972.25|17092.34|16972.34|17090.78|16970.78|10
1632953470000|2021-09-29 22:11:10|17092.51|16972.51|17092.19|16972.19|17092.82|16972.82|17092.09|16972.09|9
1632953480000|2021-09-29 22:11:20|17092.54|16972.54|17093.71|16973.71|17093.9|16973.9|17092.07|16972.07|10
1632953490000|2021-09-29 22:11:30|17093.93|16973.93|17096.28|16976.28|17096.28|16976.28|17093.93|16973.93|10
1632953500000|2021-09-29 22:11:40|17096.05|16976.05|17094.2|16974.2|17096.27|16976.27|17094.13|16974.13|10
1632953510000|2021-09-29 22:11:50|17094.5|16974.5|17096|16976|17096.07|16976.07|17094.5|16974.5|10
1632953520000|2021-09-29 22:12:00|17095.91|16975.91|17096.94|16976.94|17097.07|16977.07|17095.6|16975.6|10
1632953530000|2021-09-29 22:12:10|17097.52|16977.52|17097.56|16977.56|17098.5|16978.5|17097.24|16977.24|10
1632953540000|2021-09-29 22:12:20|17097.36|16977.36|17100.47|16980.47|17100.47|16980.47|17097.36|16977.36|10
1632953550000|2021-09-29 22:12:30|17100.64|16980.64|17100.77|16980.77|17102.53|16982.53|17100.64|16980.64|9
1632953560000|2021-09-29 22:12:40|17100.21|16980.21|17101.54|16981.54|17101.83|16981.83|17100.21|16980.21|10
1632953570000|2021-09-29 22:12:50|17101.65|16981.65|17101.46|16981.46|17102.12|16982.12|17101.25|16981.25|10
1632953580000|2021-09-29 22:13:00|17101.38|16981.38|17101.08|16981.08|17101.59|16981.59|17100.79|16980.79|10
1632953590000|2021-09-29 22:13:10|17099.92|16979.92|17103.02|16983.02|17103.02|16983.02|17099.92|16979.92|10
1632953600000|2021-09-29 22:13:20|17103.21|16983.21|17109.73|16989.73|17110.87|16990.87|17103.21|16983.21|10
1632953610000|2021-09-29 22:13:30|17110.07|16990.07|17111.12|16991.12|17111.12|16991.12|17110.07|16990.07|9
1632953620000|2021-09-29 22:13:40|17112.65|16992.65|17113.53|16993.53|17113.97|16993.97|17112.65|16992.65|9
1632953630000|2021-09-29 22:13:50|17113.57|16993.57|17113.61|16993.61|17114.15|16994.15|17113.34|16993.34|8
1632953640000|2021-09-29 22:14:00|17113.71|16993.71|17115.36|16995.36|17115.37|16995.37|17112.51|16992.51|10
1632953650000|2021-09-29 22:14:10|17115.44|16995.44|17114.96|16994.96|17115.76|16995.76|17114.96|16994.96|10
1632953660000|2021-09-29 22:14:20|17114.7|16994.7|17111.82|16991.82|17114.7|16994.7|17111.82|16991.82|10
1632953670000|2021-09-29 22:14:30|17110.65|16990.65|17109.84|16989.84|17110.8|16990.8|17109.55|16989.55|10
1632953680000|2021-09-29 22:14:40|17109.79|16989.79|17108.63|16988.63|17109.86|16989.86|17107.92|16987.92|10
1632953690000|2021-09-29 22:14:50|17107.81|16987.81|17104.37|16984.37|17107.81|16987.81|17104.2|16984.2|10
1632953700000|2021-09-29 22:15:00|17104|16984|17103.71|16983.71|17104.12|16984.12|17102.55|16982.55|10
1632953710000|2021-09-29 22:15:10|17103.81|16983.81|17101.83|16981.83|17103.81|16983.81|17101.76|16981.76|10
1632953720000|2021-09-29 22:15:20|17101.7|16981.7|17104.01|16984.01|17104.03|16984.03|17101.64|16981.64|10
1632953730000|2021-09-29 22:15:30|17103.75|16983.75|17103.14|16983.14|17103.75|16983.75|17103.07|16983.07|10
1632953740000|2021-09-29 22:15:40|17103.15|16983.15|17102.67|16982.67|17103.15|16983.15|17102.14|16982.14|10
1632953750000|2021-09-29 22:15:50|17102.52|16982.52|17101.13|16981.13|17102.9|16982.9|17101.13|16981.13|10
1632953760000|2021-09-29 22:16:00|17101.01|16981.01|17105.16|16985.16|17105.16|16985.16|17100.58|16980.58|10
1632953770000|2021-09-29 22:16:10|17105.65|16985.65|17106.45|16986.45|17107.01|16987.01|17105.65|16985.65|10
1632953780000|2021-09-29 22:16:20|17106.44|16986.44|17105.11|16985.11|17106.55|16986.55|17105.11|16985.11|10
1632953790000|2021-09-29 22:16:30|17105.08|16985.08|17105.82|16985.82|17105.97|16985.97|17104.77|16984.77|9
1632953800000|2021-09-29 22:16:40|17105.16|16985.16|17101.59|16981.59|17105.24|16985.24|17101.59|16981.59|10
1632953810000|2021-09-29 22:16:50|17100.5|16980.5|17102.38|16982.38|17102.38|16982.38|17100.37|16980.37|10
1632953820000|2021-09-29 22:17:00|17102.15|16982.15|17101.54|16981.54|17102.65|16982.65|17101.54|16981.54|9
1632953830000|2021-09-29 22:17:10|17101.5|16981.5|17101.36|16981.36|17101.52|16981.52|17101.36|16981.36|8
1632953840000|2021-09-29 22:17:20|17101.49|16981.49|17101.85|16981.85|17101.93|16981.93|17101.49|16981.49|10
1632953850000|2021-09-29 22:17:30|17101.88|16981.88|17101.88|16981.88|17102.18|16982.18|17101.45|16981.45|10
1632953860000|2021-09-29 22:17:40|17101.71|16981.71|17102.27|16982.27|17102.57|16982.57|17101.6|16981.6|10
1632953870000|2021-09-29 22:17:50|17102.2|16982.2|17103.86|16983.86|17103.86|16983.86|17102.2|16982.2|10
1632953880000|2021-09-29 22:18:00|17104.18|16984.18|17105.2|16985.2|17105.47|16985.47|17104.18|16984.18|10
1632953890000|2021-09-29 22:18:10|17105.38|16985.38|17107.36|16987.36|17107.36|16987.36|17105.38|16985.38|9
1632953900000|2021-09-29 22:18:20|17107.98|16987.98|17109.05|16989.05|17109.27|16989.27|17107.98|16987.98|10
1632953910000|2021-09-29 22:18:30|17110.25|16990.25|17110.6|16990.6|17110.6|16990.6|17109.65|16989.65|7
1632953920000|2021-09-29 22:18:40|17111.01|16991.01|17112.05|16992.05|17113.76|16993.76|17111.01|16991.01|10
1632953930000|2021-09-29 22:18:50|17112.31|16992.31|17114.06|16994.06|17114.06|16994.06|17112.12|16992.12|10
1632953940000|2021-09-29 22:19:00|17113.93|16993.93|17114.1|16994.1|17114.25|16994.25|17113.86|16993.86|7
1632953950000|2021-09-29 22:19:10|17114.35|16994.35|17115.42|16995.42|17115.49|16995.49|17114.35|16994.35|8
1632953960000|2021-09-29 22:19:20|17115.1|16995.1|17113.31|16993.31|17115.1|16995.1|17113.21|16993.21|9
1632953970000|2021-09-29 22:19:30|17113.28|16993.28|17113.1|16993.1|17113.48|16993.48|17113.1|16993.1|10
1632953980000|2021-09-29 22:19:40|17113.11|16993.11|17112.64|16992.64|17113.16|16993.16|17112.64|16992.64|9
1632953990000|2021-09-29 22:19:50|17112.8|16992.8|17111.67|16991.67|17112.87|16992.87|17111.67|16991.67|8
1632954000000|2021-09-29 22:20:00|17111.61|16991.61|17110.06|16990.06|17111.61|16991.61|17109.44|16989.44|9
1632954010000|2021-09-29 22:20:10|17109.69|16989.69|17110.76|16990.76|17110.84|16990.84|17109.69|16989.69|10
1632954020000|2021-09-29 22:20:20|17110.64|16990.64|17111.36|16991.36|17111.39|16991.39|17110.61|16990.61|10
1632954030000|2021-09-29 22:20:30|17111.31|16991.31|17109.97|16989.97|17111.7|16991.7|17109.97|16989.97|10
1632954040000|2021-09-29 22:20:40|17109.75|16989.75|17105.98|16985.98|17109.75|16989.75|17105.98|16985.98|10
1632954050000|2021-09-29 22:20:50|17105.93|16985.93|17102.29|16982.29|17105.93|16985.93|17102.29|16982.29|10
1632954060000|2021-09-29 22:21:00|17102.21|16982.21|17101.4|16981.4|17102.46|16982.46|17101.4|16981.4|7
1632954070000|2021-09-29 22:21:10|17101.08|16981.08|17099.1|16979.1|17101.08|16981.08|17098.23|16978.23|10
1632954080000|2021-09-29 22:21:20|17099.02|16979.02|17097.93|16977.93|17099.02|16979.02|17097.89|16977.89|9
1632954090000|2021-09-29 22:21:30|17097.95|16977.95|17098.01|16978.01|17098.34|16978.34|17097.95|16977.95|10
1632954100000|2021-09-29 22:21:40|17098.16|16978.16|17097.93|16977.93|17098.16|16978.16|17097.83|16977.83|10
1632954110000|2021-09-29 22:21:50|17097.78|16977.78|17098.45|16978.45|17098.51|16978.51|17097.78|16977.78|10
1632954120000|2021-09-29 22:22:00|17098.95|16978.95|17097.31|16977.31|17098.99|16978.99|17097.31|16977.31|9
1632954130000|2021-09-29 22:22:10|17096.76|16976.76|17096.43|16976.43|17097.12|16977.12|17096.06|16976.06|10
1632954140000|2021-09-29 22:22:20|17096.26|16976.26|17096.49|16976.49|17096.55|16976.55|17096.11|16976.11|10
1632954150000|2021-09-29 22:22:30|17096.42|16976.42|17095.79|16975.79|17096.42|16976.42|17095.66|16975.66|9
1632954160000|2021-09-29 22:22:40|17095.47|16975.47|17088.59|16968.59|17095.47|16975.47|17088.59|16968.59|10
1632954170000|2021-09-29 22:22:50|17087.92|16967.92|17084.68|16964.68|17087.92|16967.92|17084.68|16964.68|10
1632954180000|2021-09-29 22:23:00|17084.05|16964.05|17082.8|16962.8|17084.05|16964.05|17082.8|16962.8|9
1632954190000|2021-09-29 22:23:10|17082.81|16962.81|17081.46|16961.46|17082.9|16962.9|17081.28|16961.28|6
1632954200000|2021-09-29 22:23:20|17081.38|16961.38|17080.94|16960.94|17081.38|16961.38|17080.79|16960.79|8
1632954210000|2021-09-29 22:23:30|17080.26|16960.26|17079.52|16959.52|17080.32|16960.32|17079.17|16959.17|9
1632954220000|2021-09-29 22:23:40|17073.97|16953.97|17072.34|16952.34|17073.97|16953.97|17072.11|16952.11|10
1632954230000|2021-09-29 22:23:50|17072.52|16952.52|17072.71|16952.71|17072.71|16952.71|17072|16952|10
1632954240000|2021-09-29 22:24:00|17073.13|16953.13|17073.76|16953.76|17073.76|16953.76|17073.08|16953.08|9
1632954250000|2021-09-29 22:24:10|17073.84|16953.84|17075.99|16955.99|17075.99|16955.99|17073.63|16953.63|9
1632954260000|2021-09-29 22:24:20|17076.55|16956.55|17074.95|16954.95|17076.55|16956.55|17074.76|16954.76|10
1632954270000|2021-09-29 22:24:30|17074.81|16954.81|17073.86|16953.86|17075.01|16955.01|17073.86|16953.86|9
1632954280000|2021-09-29 22:24:40|17073.88|16953.88|17074.54|16954.54|17075.09|16955.09|17073.87|16953.87|10
1632954290000|2021-09-29 22:24:50|17075.87|16955.87|17076.71|16956.71|17076.71|16956.71|17074.62|16954.62|10
1632954300000|2021-09-29 22:25:00|17077.06|16957.06|17082.15|16962.15|17082.15|16962.15|17077.06|16957.06|9
1632954310000|2021-09-29 22:25:10|17084.26|16964.26|17083.47|16963.47|17086.48|16966.48|17083.47|16963.47|10
1632954320000|2021-09-29 22:25:20|17083.16|16963.16|17079.94|16959.94|17083.16|16963.16|17079.94|16959.94|10
1632954330000|2021-09-29 22:25:30|17078.5|16958.5|17078.77|16958.77|17079.99|16959.99|17078.5|16958.5|9
1632954340000|2021-09-29 22:25:40|17078.58|16958.58|17078.1|16958.1|17079.2|16959.2|17078.1|16958.1|9
1632954350000|2021-09-29 22:25:50|17077.64|16957.64|17072.58|16952.58|17077.64|16957.64|17072.58|16952.58|10
1632954360000|2021-09-29 22:26:00|17072.06|16952.06|17070.12|16950.12|17072.2|16952.2|17070.12|16950.12|9
1632954370000|2021-09-29 22:26:10|17070.36|16950.36|17069.3|16949.3|17071.17|16951.17|17069.3|16949.3|10
1632954380000|2021-09-29 22:26:20|17070.07|16950.07|17070.13|16950.13|17070.13|16950.13|17069.01|16949.01|10
1632954390000|2021-09-29 22:26:30|17070.17|16950.17|17070.16|16950.16|17070.55|16950.55|17070|16950|10
1632954400000|2021-09-29 22:26:40|17069.58|16949.58|17068.71|16948.71|17069.95|16949.95|17068.71|16948.71|10
1632954410000|2021-09-29 22:26:50|17069.06|16949.06|17067.96|16947.96|17069.06|16949.06|17067.96|16947.96|9
1632954420000|2021-09-29 22:27:00|17067.94|16947.94|17069.37|16949.37|17069.37|16949.37|17067.94|16947.94|9
1632954430000|2021-09-29 22:27:10|17069.32|16949.32|17071.67|16951.67|17071.67|16951.67|17069.32|16949.32|9
1632954440000|2021-09-29 22:27:20|17071.69|16951.69|17073.19|16953.19|17073.19|16953.19|17071.69|16951.69|10
1632954450000|2021-09-29 22:27:30|17073.39|16953.39|17075.08|16955.08|17075.77|16955.77|17073.39|16953.39|10
1632954460000|2021-09-29 22:27:40|17075.44|16955.44|17077.26|16957.26|17077.31|16957.31|17075.44|16955.44|9
1632954470000|2021-09-29 22:27:50|17077.39|16957.39|17078.42|16958.42|17078.42|16958.42|17077.29|16957.29|10
1632954480000|2021-09-29 22:28:00|17078.34|16958.34|17078.67|16958.67|17078.72|16958.72|17078.21|16958.21|10
1632954490000|2021-09-29 22:28:10|17078.62|16958.62|17081.54|16961.54|17081.54|16961.54|17078.55|16958.55|10
1632954500000|2021-09-29 22:28:20|17081.84|16961.84|17084.76|16964.76|17084.76|16964.76|17081.84|16961.84|9
1632954510000|2021-09-29 22:28:30|17086.54|16966.54|17086.95|16966.95|17086.95|16966.95|17086.48|16966.48|9
1632954520000|2021-09-29 22:28:40|17087.47|16967.47|17087.99|16967.99|17087.99|16967.99|17087.44|16967.44|9
1632954530000|2021-09-29 22:28:50|17088|16968|17091.62|16971.62|17091.62|16971.62|17087.28|16967.28|10
1632954540000|2021-09-29 22:29:00|17092.01|16972.01|17094.49|16974.49|17095.14|16975.14|17092.01|16972.01|10
1632954550000|2021-09-29 22:29:10|17094.52|16974.52|17098.47|16978.47|17098.47|16978.47|17094.52|16974.52|9
1632954560000|2021-09-29 22:29:20|17098.1|16978.1|17098.99|16978.99|17098.99|16978.99|17098|16978|9
1632954570000|2021-09-29 22:29:30|17099.01|16979.01|17099.33|16979.33|17099.46|16979.46|17098.52|16978.52|10
1632954580000|2021-09-29 22:29:40|17099.85|16979.85|17101.82|16981.82|17101.82|16981.82|17099.73|16979.73|9
1632954590000|2021-09-29 22:29:50|17102.61|16982.61|17102.47|16982.47|17104.33|16984.33|17102.47|16982.47|10
1632954600000|2021-09-29 22:30:00|17102.41|16982.41|17103.25|16983.25|17104.24|16984.24|17102.17|16982.17|9
1632954610000|2021-09-29 22:30:10|17102.44|16982.44|17101.5|16981.5|17102.94|16982.94|17101.5|16981.5|10
1632954620000|2021-09-29 22:30:20|17101.87|16981.87|17101.5|16981.5|17101.87|16981.87|17100.46|16980.46|10
1632954630000|2021-09-29 22:30:30|17101.62|16981.62|17103.17|16983.17|17103.17|16983.17|17101.62|16981.62|10
1632954640000|2021-09-29 22:30:40|17103.09|16983.09|17104.05|16984.05|17104.05|16984.05|17103.09|16983.09|8
1632954650000|2021-09-29 22:30:50|17104.51|16984.51|17105.2|16985.2|17105.2|16985.2|17104.32|16984.32|8
1632954660000|2021-09-29 22:31:00|17105.93|16985.93|17106.11|16986.11|17106.14|16986.14|17105.79|16985.79|8
1632954670000|2021-09-29 22:31:10|17106.25|16986.25|17108.66|16988.66|17108.66|16988.66|17106.22|16986.22|8
1632954680000|2021-09-29 22:31:20|17109.04|16989.04|17114.89|16994.89|17114.89|16994.89|17109.04|16989.04|10
1632954690000|2021-09-29 22:31:30|17114.58|16994.58|17117.5|16997.5|17117.5|16997.5|17114.58|16994.58|10
1632954700000|2021-09-29 22:31:40|17118.91|16998.91|17120.62|17000.62|17120.62|17000.62|17118.91|16998.91|9
1632954710000|2021-09-29 22:31:50|17120.72|17000.72|17120.91|17000.91|17121.78|17001.78|17120.57|17000.57|10
1632954720000|2021-09-29 22:32:00|17120.75|17000.75|17123.65|17003.65|17123.65|17003.65|17120.66|17000.66|10
1632954730000|2021-09-29 22:32:10|17123.11|17003.11|17122.97|17002.97|17123.39|17003.39|17122.97|17002.97|8
1632954740000|2021-09-29 22:32:20|17122.87|17002.87|17124.89|17004.89|17125.2|17005.2|17122.8|17002.8|10
1632954750000|2021-09-29 22:32:30|17124.79|17004.79|17127.41|17007.41|17127.41|17007.41|17124.79|17004.79|10
1632954760000|2021-09-29 22:32:40|17127.48|17007.48|17131.15|17011.15|17131.15|17011.15|17127.48|17007.48|10
1632954770000|2021-09-29 22:32:50|17131.42|17011.42|17134.35|17014.35|17134.5|17014.5|17131.42|17011.42|10
1632954780000|2021-09-29 22:33:00|17134.43|17014.43|17135.1|17015.1|17135.19|17015.19|17133.92|17013.92|10
1632954790000|2021-09-29 22:33:10|17135.39|17015.39|17142.3|17022.3|17142.3|17022.3|17135.39|17015.39|10
1632954800000|2021-09-29 22:33:20|17143.13|17023.13|17143.43|17023.43|17143.53|17023.53|17142.99|17022.99|10
1632954810000|2021-09-29 22:33:30|17143.65|17023.65|17144.7|17024.7|17144.7|17024.7|17143.53|17023.53|10
1632954820000|2021-09-29 22:33:40|17144.66|17024.66|17147.23|17027.23|17147.61|17027.61|17144.61|17024.61|10
1632954830000|2021-09-29 22:33:50|17146.86|17026.86|17148.28|17028.28|17148.28|17028.28|17146.65|17026.65|10
1632954840000|2021-09-29 22:34:00|17148.17|17028.17|17150.1|17030.1|17150.1|17030.1|17147.88|17027.88|10
1632954850000|2021-09-29 22:34:10|17149.71|17029.71|17147.21|17027.21|17150.44|17030.44|17147.21|17027.21|9
1632954860000|2021-09-29 22:34:20|17147.41|17027.41|17147.31|17027.31|17147.91|17027.91|17146.84|17026.84|10
1632954870000|2021-09-29 22:34:30|17147.42|17027.42|17148.65|17028.65|17148.65|17028.65|17146.57|17026.57|10
1632954880000|2021-09-29 22:34:40|17148.85|17028.85|17150.07|17030.07|17150.07|17030.07|17148.85|17028.85|9
1632954890000|2021-09-29 22:34:50|17150.41|17030.41|17153.65|17033.65|17153.65|17033.65|17150.41|17030.41|10
1632954900000|2021-09-29 22:35:00|17153.83|17033.83|17156.98|17036.98|17157.74|17037.74|17153.83|17033.83|9
1632954910000|2021-09-29 22:35:10|17156.3|17036.3|17155.2|17035.2|17156.33|17036.33|17155.19|17035.19|10
1632954920000|2021-09-29 22:35:20|17154.88|17034.88|17154.66|17034.66|17155.1|17035.1|17153.23|17033.23|10
1632954930000|2021-09-29 22:35:30|17155.61|17035.61|17156.11|17036.11|17156.21|17036.21|17155.58|17035.58|10
1632954940000|2021-09-29 22:35:40|17156.13|17036.13|17156.42|17036.42|17157.3|17037.3|17156.13|17036.13|10
1632954950000|2021-09-29 22:35:50|17155.79|17035.79|17154.2|17034.2|17155.79|17035.79|17154.2|17034.2|10
1632954960000|2021-09-29 22:36:00|17153.7|17033.7|17152.67|17032.67|17153.7|17033.7|17152.36|17032.36|9
1632954970000|2021-09-29 22:36:10|17152.55|17032.55|17152.56|17032.56|17152.56|17032.56|17151.6|17031.6|10
1632954980000|2021-09-29 22:36:20|17152.54|17032.54|17152.52|17032.52|17152.57|17032.57|17152.08|17032.08|10
1632954990000|2021-09-29 22:36:30|17152.65|17032.65|17152.82|17032.82|17153.3|17033.3|17152.65|17032.65|9
1632955000000|2021-09-29 22:36:40|17152.75|17032.75|17152.04|17032.04|17152.85|17032.85|17151.94|17031.94|10
1632955010000|2021-09-29 22:36:50|17151.82|17031.82|17147.17|17027.17|17151.82|17031.82|17147.17|17027.17|9
1632955020000|2021-09-29 22:37:00|17146.98|17026.98|17145.2|17025.2|17146.98|17026.98|17144.52|17024.52|10
1632955030000|2021-09-29 22:37:10|17144.61|17024.61|17141|17021|17144.61|17024.61|17141|17021|10
1632955040000|2021-09-29 22:37:20|17140.57|17020.57|17139.62|17019.62|17141.36|17021.36|17139.62|17019.62|10
1632955050000|2021-09-29 22:37:30|17139.48|17019.48|17140.48|17020.48|17140.48|17020.48|17139.48|17019.48|9
1632955060000|2021-09-29 22:37:40|17140.91|17020.91|17142.12|17022.12|17142.2|17022.2|17140.91|17020.91|8
1632955070000|2021-09-29 22:37:50|17143.08|17023.08|17145.53|17025.53|17145.53|17025.53|17143.08|17023.08|10
1632955080000|2021-09-29 22:38:00|17145.81|17025.81|17144.67|17024.67|17145.91|17025.91|17144.54|17024.54|10
1632955090000|2021-09-29 22:38:10|17144.58|17024.58|17143.41|17023.41|17144.65|17024.65|17142.37|17022.37|10
1632955100000|2021-09-29 22:38:20|17143.29|17023.29|17142.49|17022.49|17143.29|17023.29|17142.11|17022.11|9
1632955110000|2021-09-29 22:38:30|17143.48|17023.48|17143.61|17023.61|17143.77|17023.77|17143.32|17023.32|9
1632955120000|2021-09-29 22:38:40|17143.34|17023.34|17142.7|17022.7|17143.34|17023.34|17142.65|17022.65|10
1632955130000|2021-09-29 22:38:50|17142.63|17022.63|17143.05|17023.05|17143.1|17023.1|17142.63|17022.63|7
1632955140000|2021-09-29 22:39:00|17142.68|17022.68|17143.23|17023.23|17143.42|17023.42|17142.58|17022.58|9
1632955150000|2021-09-29 22:39:10|17143.69|17023.69|17145.42|17025.42|17145.67|17025.67|17143.69|17023.69|10
1632955160000|2021-09-29 22:39:20|17145|17025|17145.09|17025.09|17145.63|17025.63|17144.99|17024.99|10
1632955170000|2021-09-29 22:39:30|17144.94|17024.94|17144.11|17024.11|17144.95|17024.95|17144.11|17024.11|10
1632955180000|2021-09-29 22:39:40|17144.04|17024.04|17142.86|17022.86|17144.52|17024.52|17142.86|17022.86|10
1632955190000|2021-09-29 22:39:50|17143.39|17023.39|17144.14|17024.14|17144.7|17024.7|17143.39|17023.39|9
1632955200000|2021-09-29 22:40:00|17144.23|17024.23|17145.61|17025.61|17145.61|17025.61|17144.23|17024.23|10
1632955210000|2021-09-29 22:40:10|17145.15|17025.15|17146.63|17026.63|17146.88|17026.88|17145.15|17025.15|10
1632955220000|2021-09-29 22:40:20|17146.62|17026.62|17144.68|17024.68|17146.62|17026.62|17144.68|17024.68|10
1632955230000|2021-09-29 22:40:30|17144.7|17024.7|17144.59|17024.59|17144.95|17024.95|17143.95|17023.95|10
1632955240000|2021-09-29 22:40:40|17144.58|17024.58|17144.46|17024.46|17145.18|17025.18|17144.19|17024.19|9
1632955250000|2021-09-29 22:40:50|17143.83|17023.83|17144|17024|17144.38|17024.38|17143.49|17023.49|9
1632955260000|2021-09-29 22:41:00|17143.99|17023.99|17143.83|17023.83|17144.07|17024.07|17143.47|17023.47|9
1632955270000|2021-09-29 22:41:10|17144.1|17024.1|17144.67|17024.67|17144.67|17024.67|17144.04|17024.04|10
1632955280000|2021-09-29 22:41:20|17144.64|17024.64|17145.29|17025.29|17145.29|17025.29|17143.9|17023.9|9
1632955290000|2021-09-29 22:41:30|17145.85|17025.85|17152.88|17032.88|17152.88|17032.88|17145.85|17025.85|10
1632955300000|2021-09-29 22:41:40|17152.8|17032.8|17155.65|17035.65|17155.97|17035.97|17152.8|17032.8|10
1632955310000|2021-09-29 22:41:50|17156.32|17036.32|17161.4|17041.4|17161.4|17041.4|17156.32|17036.32|10
1632955320000|2021-09-29 22:42:00|17162.69|17042.69|17168.08|17048.08|17168.77|17048.77|17162.69|17042.69|10
1632955330000|2021-09-29 22:42:10|17168.41|17048.41|17173.18|17053.18|17173.18|17053.18|17168.41|17048.41|10
1632955340000|2021-09-29 22:42:20|17173.37|17053.37|17181.99|17061.99|17181.99|17061.99|17173.37|17053.37|10
1632955350000|2021-09-29 22:42:30|17182.74|17062.74|17191.22|17071.22|17191.22|17071.22|17182.57|17062.57|10
1632955360000|2021-09-29 22:42:40|17191.76|17071.76|17196.04|17076.04|17196.04|17076.04|17191.76|17071.76|10
1632955370000|2021-09-29 22:42:50|17196.24|17076.24|17198.6|17078.6|17198.72|17078.72|17196.24|17076.24|10
1632955380000|2021-09-29 22:43:00|17198.54|17078.54|17204.76|17084.76|17204.76|17084.76|17198.1|17078.1|10
1632955390000|2021-09-29 22:43:10|17206.15|17086.15|17209.6|17089.6|17209.6|17089.6|17206.11|17086.11|9
1632955400000|2021-09-29 22:43:20|17209.18|17089.18|17207.8|17087.8|17212.03|17092.03|17207.79|17087.79|10
1632955410000|2021-09-29 22:43:30|17207.05|17087.05|17202.39|17082.39|17207.05|17087.05|17202.39|17082.39|9
1632955420000|2021-09-29 22:43:40|17202.38|17082.38|17200.97|17080.97|17202.38|17082.38|17200.97|17080.97|10
1632955430000|2021-09-29 22:43:50|17200.77|17080.77|17200.4|17080.4|17200.77|17080.77|17200.08|17080.08|10
1632955440000|2021-09-29 22:44:00|17200.21|17080.21|17198.79|17078.79|17200.21|17080.21|17198.79|17078.79|8
1632955450000|2021-09-29 22:44:10|17196.69|17076.69|17198.58|17078.58|17198.7|17078.7|17196.4|17076.4|10
1632955460000|2021-09-29 22:44:20|17198.6|17078.6|17200.38|17080.38|17200.91|17080.91|17198.38|17078.38|10
1632955470000|2021-09-29 22:44:30|17200.53|17080.53|17203.12|17083.12|17203.12|17083.12|17200.52|17080.52|10
1632955480000|2021-09-29 22:44:40|17203.01|17083.01|17203.82|17083.82|17203.82|17083.82|17202.36|17082.36|9
1632955490000|2021-09-29 22:44:50|17204.66|17084.66|17205.43|17085.43|17205.71|17085.71|17204.54|17084.54|10
1632955500000|2021-09-29 22:45:00|17205.24|17085.24|17202.74|17082.74|17205.24|17085.24|17202.39|17082.39|10
1632955510000|2021-09-29 22:45:10|17202.07|17082.07|17199.1|17079.1|17202.09|17082.09|17198.28|17078.28|10
1632955520000|2021-09-29 22:45:20|17199.16|17079.16|17198.15|17078.15|17199.75|17079.75|17198.15|17078.15|9
1632955530000|2021-09-29 22:45:30|17197.75|17077.75|17193.31|17073.31|17197.75|17077.75|17193.29|17073.29|10
1632955540000|2021-09-29 22:45:40|17194.66|17074.66|17195.37|17075.37|17195.9|17075.9|17194.37|17074.37|10
1632955550000|2021-09-29 22:45:50|17195.32|17075.32|17192.95|17072.95|17195.44|17075.44|17192.95|17072.95|10
1632955560000|2021-09-29 22:46:00|17192.97|17072.97|17190.97|17070.97|17192.97|17072.97|17190.97|17070.97|10
1632955570000|2021-09-29 22:46:10|17190.85|17070.85|17190.82|17070.82|17191.67|17071.67|17190.82|17070.82|10
1632955580000|2021-09-29 22:46:20|17190.5|17070.5|17190.98|17070.98|17190.98|17070.98|17189.81|17069.81|10
1632955590000|2021-09-29 22:46:30|17191.16|17071.16|17190.36|17070.36|17191.16|17071.16|17190.36|17070.36|8
1632955600000|2021-09-29 22:46:40|17190.45|17070.45|17189.73|17069.73|17190.45|17070.45|17189.59|17069.59|9
1632955610000|2021-09-29 22:46:50|17189.8|17069.8|17190.25|17070.25|17190.25|17070.25|17189.71|17069.71|9
1632955620000|2021-09-29 22:47:00|17189.99|17069.99|17184.19|17064.19|17190.02|17070.02|17184.19|17064.19|10
1632955630000|2021-09-29 22:47:10|17184.03|17064.03|17179.98|17059.98|17184.03|17064.03|17179.98|17059.98|10
1632955640000|2021-09-29 22:47:20|17179.51|17059.51|17177.26|17057.26|17179.51|17059.51|17177.26|17057.26|10
1632955650000|2021-09-29 22:47:30|17177.15|17057.15|17171.27|17051.27|17177.15|17057.15|17171.27|17051.27|10
1632955660000|2021-09-29 22:47:40|17171.15|17051.15|17168.85|17048.85|17171.15|17051.15|17168.85|17048.85|9
1632955670000|2021-09-29 22:47:50|17168.74|17048.74|17165.45|17045.45|17168.74|17048.74|17165.23|17045.23|8
1632955680000|2021-09-29 22:48:00|17165.22|17045.22|17166.4|17046.4|17166.4|17046.4|17164.61|17044.61|10
1632955690000|2021-09-29 22:48:10|17167.21|17047.21|17168.25|17048.25|17168.84|17048.84|17167.21|17047.21|10
1632955700000|2021-09-29 22:48:20|17169.15|17049.15|17167.35|17047.35|17169.72|17049.72|17167.35|17047.35|10
1632955710000|2021-09-29 22:48:30|17165.84|17045.84|17163.87|17043.87|17165.84|17045.84|17163.37|17043.37|10
1632955720000|2021-09-29 22:48:40|17163.61|17043.61|17161.82|17041.82|17164.17|17044.17|17161.82|17041.82|10
1632955730000|2021-09-29 22:48:50|17162.02|17042.02|17160.93|17040.93|17162.02|17042.02|17160.74|17040.74|10
1632955740000|2021-09-29 22:49:00|17160.81|17040.81|17162.44|17042.44|17162.44|17042.44|17160.81|17040.81|9
1632955750000|2021-09-29 22:49:10|17162.77|17042.77|17168.53|17048.53|17168.89|17048.89|17162.77|17042.77|10
1632955760000|2021-09-29 22:49:20|17169.63|17049.63|17173.71|17053.71|17173.77|17053.77|17169.62|17049.62|9
1632955770000|2021-09-29 22:49:30|17174.97|17054.97|17178.56|17058.56|17178.78|17058.78|17174.97|17054.97|10
1632955780000|2021-09-29 22:49:40|17178.53|17058.53|17182.82|17062.82|17182.82|17062.82|17178.53|17058.53|10
1632955790000|2021-09-29 22:49:50|17183.75|17063.75|17187.89|17067.89|17187.89|17067.89|17183.75|17063.75|10
1632955800000|2021-09-29 22:50:00|17187.84|17067.84|17191.01|17071.01|17191.01|17071.01|17187.78|17067.78|10
1632955810000|2021-09-29 22:50:10|17191.56|17071.56|17197.2|17077.2|17197.2|17077.2|17191.43|17071.43|10
1632955820000|2021-09-29 22:50:20|17197.38|17077.38|17196.71|17076.71|17197.64|17077.64|17195.78|17075.78|10
1632955830000|2021-09-29 22:50:30|17196.64|17076.64|17197.32|17077.32|17197.45|17077.45|17195.85|17075.85|9
1632955840000|2021-09-29 22:50:40|17196.91|17076.91|17197.09|17077.09|17198.31|17078.31|17196.91|17076.91|10
1632955850000|2021-09-29 22:50:50|17196.5|17076.5|17195.55|17075.55|17196.5|17076.5|17195.44|17075.44|10
1632955860000|2021-09-29 22:51:00|17195.98|17075.98|17197.67|17077.67|17197.67|17077.67|17195.98|17075.98|10
1632955870000|2021-09-29 22:51:10|17197.66|17077.66|17197.41|17077.41|17197.9|17077.9|17197.41|17077.41|10
1632955880000|2021-09-29 22:51:20|17197.37|17077.37|17194.99|17074.99|17197.37|17077.37|17194.99|17074.99|9
1632955890000|2021-09-29 22:51:30|17195.39|17075.39|17194.08|17074.08|17195.39|17075.39|17194.08|17074.08|9
1632955900000|2021-09-29 22:51:40|17194.15|17074.15|17193.4|17073.4|17194.37|17074.37|17193.4|17073.4|10
1632955910000|2021-09-29 22:51:50|17193|17073|17194.82|17074.82|17195.41|17075.41|17193|17073|10
1632955920000|2021-09-29 22:52:00|17194.98|17074.98|17194.78|17074.78|17194.98|17074.98|17194.28|17074.28|10
1632955930000|2021-09-29 22:52:10|17195.12|17075.12|17195.78|17075.78|17195.78|17075.78|17195.09|17075.09|10
1632955940000|2021-09-29 22:52:20|17195.46|17075.46|17196.52|17076.52|17196.64|17076.64|17195.46|17075.46|10
1632955950000|2021-09-29 22:52:30|17197.84|17077.84|17196.87|17076.87|17198.06|17078.06|17196.86|17076.86|7
1632955960000|2021-09-29 22:52:40|17196.91|17076.91|17196.97|17076.97|17197.1|17077.1|17196.74|17076.74|8
1632955970000|2021-09-29 22:52:50|17196.9|17076.9|17198.23|17078.23|17198.23|17078.23|17196.43|17076.43|10
1632955980000|2021-09-29 22:53:00|17198.46|17078.46|17202.03|17082.03|17202.22|17082.22|17198.46|17078.46|10
1632955990000|2021-09-29 22:53:10|17202.24|17082.24|17203.05|17083.05|17203.45|17083.45|17202.24|17082.24|10
1632956000000|2021-09-29 22:53:20|17202.94|17082.94|17202.9|17082.9|17203.06|17083.06|17202.17|17082.17|10
1632956010000|2021-09-29 22:53:30|17203.89|17083.89|17204.19|17084.19|17204.25|17084.25|17203.83|17083.83|8
1632956020000|2021-09-29 22:53:40|17204.16|17084.16|17204.94|17084.94|17205.09|17085.09|17204.16|17084.16|8
1632956030000|2021-09-29 22:53:50|17205.1|17085.1|17208.01|17088.01|17208.01|17088.01|17205.1|17085.1|10
1632956040000|2021-09-29 22:54:00|17207.56|17087.56|17211|17091|17211|17091|17207.56|17087.56|10
1632956050000|2021-09-29 22:54:10|17210.93|17090.93|17212.46|17092.46|17212.55|17092.55|17210.93|17090.93|10
1632956060000|2021-09-29 22:54:20|17212.17|17092.17|17211.26|17091.26|17212.4|17092.4|17211.1|17091.1|10
1632956070000|2021-09-29 22:54:30|17211.59|17091.59|17217.26|17097.26|17217.26|17097.26|17211.59|17091.59|10
1632956080000|2021-09-29 22:54:40|17218.08|17098.08|17220.85|17100.85|17220.87|17100.87|17218.08|17098.08|9
1632956090000|2021-09-29 22:54:50|17220.88|17100.88|17221.52|17101.52|17221.88|17101.88|17220.58|17100.58|10
1632956100000|2021-09-29 22:55:00|17220.93|17100.93|17219.87|17099.87|17220.93|17100.93|17219.87|17099.87|10
1632956110000|2021-09-29 22:55:10|17220.3|17100.3|17220.68|17100.68|17221.32|17101.32|17220.05|17100.05|10
1632956120000|2021-09-29 22:55:20|17220.32|17100.32|17218.2|17098.2|17220.32|17100.32|17218.2|17098.2|8
1632956130000|2021-09-29 22:55:30|17218.59|17098.59|17220.18|17100.18|17220.33|17100.33|17218.59|17098.59|9
1632956140000|2021-09-29 22:55:40|17219.78|17099.78|17218.77|17098.77|17219.78|17099.78|17218.67|17098.67|10
1632956150000|2021-09-29 22:55:50|17218.48|17098.48|17216.8|17096.8|17218.51|17098.51|17216.75|17096.75|10
1632956160000|2021-09-29 22:56:00|17217.01|17097.01|17216.67|17096.67|17217.19|17097.19|17216.67|17096.67|10
1632956170000|2021-09-29 22:56:10|17216.53|17096.53|17214.79|17094.79|17216.72|17096.72|17214.6|17094.6|10
1632956180000|2021-09-29 22:56:20|17214.48|17094.48|17215.44|17095.44|17216.71|17096.71|17214.2|17094.2|10
1632956190000|2021-09-29 22:56:30|17215.3|17095.3|17215.73|17095.73|17216.29|17096.29|17215.3|17095.3|10
1632956200000|2021-09-29 22:56:40|17215.9|17095.9|17214.29|17094.29|17216.08|17096.08|17214.29|17094.29|10
1632956210000|2021-09-29 22:56:50|17214.96|17094.96|17212.58|17092.58|17214.96|17094.96|17212.58|17092.58|8
1632956220000|2021-09-29 22:57:00|17212.67|17092.67|17212.32|17092.32|17212.89|17092.89|17212.32|17092.32|8
1632956230000|2021-09-29 22:57:10|17212.35|17092.35|17212.3|17092.3|17212.35|17092.35|17212.06|17092.06|6
1632956240000|2021-09-29 22:57:20|17212.28|17092.28|17210.07|17090.07|17212.28|17092.28|17209.85|17089.85|9
1632956250000|2021-09-29 22:57:30|17210.26|17090.26|17210.11|17090.11|17210.26|17090.26|17208.07|17088.07|10
1632956260000|2021-09-29 22:57:40|17210.56|17090.56|17211.14|17091.14|17211.35|17091.35|17210.56|17090.56|7
1632956270000|2021-09-29 22:57:50|17211.62|17091.62|17211.14|17091.14|17212.12|17092.12|17210.95|17090.95|9
1632956280000|2021-09-29 22:58:00|17210.96|17090.96|17211.72|17091.72|17212.01|17092.01|17210.89|17090.89|10
1632956290000|2021-09-29 22:58:10|17211.49|17091.49|17211.78|17091.78|17212.25|17092.25|17211.49|17091.49|9
1632956300000|2021-09-29 22:58:20|17211.77|17091.77|17210.65|17090.65|17212.04|17092.04|17210.64|17090.64|7
1632956310000|2021-09-29 22:58:30|17211.17|17091.17|17212.35|17092.35|17212.35|17092.35|17211.03|17091.03|8
1632956320000|2021-09-29 22:58:40|17211.67|17091.67|17210.77|17090.77|17211.98|17091.98|17210.77|17090.77|9
1632956330000|2021-09-29 22:58:50|17210.67|17090.67|17211.04|17091.04|17211.04|17091.04|17210.55|17090.55|8
1632956340000|2021-09-29 22:59:00|17210.43|17090.43|17205.41|17085.41|17210.43|17090.43|17205.41|17085.41|10
1632956350000|2021-09-29 22:59:10|17205.01|17085.01|17202.4|17082.4|17205.01|17085.01|17202.4|17082.4|10
1632956360000|2021-09-29 22:59:20|17202.27|17082.27|17199.11|17079.11|17202.27|17082.27|17198.87|17078.87|9
1632956370000|2021-09-29 22:59:30|17199.21|17079.21|17195.72|17075.72|17199.21|17079.21|17195.59|17075.59|10
1632956380000|2021-09-29 22:59:40|17195.7|17075.7|17197.44|17077.44|17197.63|17077.63|17195.61|17075.61|10
1632956390000|2021-09-29 22:59:50|17197.27|17077.27|17197.13|17077.13|17197.62|17077.62|17196.62|17076.62|10
1632956400000|2021-09-29 23:00:00|17196.6|17076.6|17193.37|17073.37|17196.97|17076.97|17193.31|17073.31|10
1632956410000|2021-09-29 23:00:10|17192.93|17072.93|17192.79|17072.79|17193.55|17073.55|17192.78|17072.78|10
1632956420000|2021-09-29 23:00:20|17192.78|17072.78|17190.96|17070.96|17192.78|17072.78|17190.96|17070.96|8
1632956430000|2021-09-29 23:00:30|17191.03|17071.03|17189.72|17069.72|17191.03|17071.03|17189.72|17069.72|9
1632956440000|2021-09-29 23:00:40|17189.77|17069.77|17188.72|17068.72|17189.77|17069.77|17188.66|17068.66|8
1632956450000|2021-09-29 23:00:50|17187.75|17067.75|17187.03|17067.03|17188.07|17068.07|17186.98|17066.98|9
1632956460000|2021-09-29 23:01:00|17187|17067|17186.53|17066.53|17187|17067|17185.32|17065.32|10
1632956470000|2021-09-29 23:01:10|17186.48|17066.48|17185.14|17065.14|17186.48|17066.48|17185.07|17065.07|8
1632956480000|2021-09-29 23:01:20|17184.84|17064.84|17183.74|17063.74|17184.84|17064.84|17183.74|17063.74|7
1632956490000|2021-09-29 23:01:30|17183.68|17063.68|17180.99|17060.99|17183.68|17063.68|17180.4|17060.4|8
1632956500000|2021-09-29 23:01:40|17180.93|17060.93|17177.83|17057.83|17181.62|17061.62|17177.83|17057.83|10
1632956510000|2021-09-29 23:01:50|17177.29|17057.29|17176.15|17056.15|17177.29|17057.29|17175.98|17055.98|9
1632956520000|2021-09-29 23:02:00|17176.21|17056.21|17177.11|17057.11|17177.11|17057.11|17176.01|17056.01|9
1632956530000|2021-09-29 23:02:10|17177.61|17057.61|17178.32|17058.32|17178.32|17058.32|17177.36|17057.36|9
1632956540000|2021-09-29 23:02:20|17178.28|17058.28|17177.9|17057.9|17178.58|17058.58|17177.84|17057.84|9
1632956550000|2021-09-29 23:02:30|17178.12|17058.12|17178.3|17058.3|17178.56|17058.56|17178.11|17058.11|8
1632956560000|2021-09-29 23:02:40|17178.29|17058.29|17178.35|17058.35|17178.35|17058.35|17177.89|17057.89|10
1632956570000|2021-09-29 23:02:50|17178.21|17058.21|17179.95|17059.95|17180.06|17060.06|17178.21|17058.21|9
1632956580000|2021-09-29 23:03:00|17179.74|17059.74|17182.7|17062.7|17182.7|17062.7|17179.74|17059.74|10
1632956590000|2021-09-29 23:03:10|17182.58|17062.58|17182.35|17062.35|17183.32|17063.32|17182.35|17062.35|9
1632956600000|2021-09-29 23:03:20|17182.76|17062.76|17181.72|17061.72|17182.78|17062.78|17181.72|17061.72|8
1632956610000|2021-09-29 23:03:30|17182.61|17062.61|17182.83|17062.83|17182.86|17062.86|17181.1|17061.1|10
1632956620000|2021-09-29 23:03:40|17183.36|17063.36|17182.62|17062.62|17184.06|17064.06|17181.98|17061.98|10
1632956630000|2021-09-29 23:03:50|17182.56|17062.56|17179.07|17059.07|17182.56|17062.56|17179.07|17059.07|9
1632956640000|2021-09-29 23:04:00|17177.85|17057.85|17172.94|17052.94|17177.85|17057.85|17172.94|17052.94|10
1632956650000|2021-09-29 23:04:10|17172.91|17052.91|17171.78|17051.78|17172.91|17052.91|17171.78|17051.78|9
1632956660000|2021-09-29 23:04:20|17171.92|17051.92|17170.42|17050.42|17172.67|17052.67|17170.42|17050.42|10
1632956670000|2021-09-29 23:04:30|17170.49|17050.49|17168.06|17048.06|17170.49|17050.49|17168.05|17048.05|9
1632956680000|2021-09-29 23:04:40|17167.2|17047.2|17166.76|17046.76|17167.2|17047.2|17166.76|17046.76|9
1632956690000|2021-09-29 23:04:50|17167.04|17047.04|17162.17|17042.17|17167.35|17047.35|17162.17|17042.17|9
1632956700000|2021-09-29 23:05:00|17162.11|17042.11|17158.66|17038.66|17162.11|17042.11|17158.6|17038.6|10
1632956710000|2021-09-29 23:05:10|17158.84|17038.84|17162.22|17042.22|17162.22|17042.22|17158.64|17038.64|9
1632956720000|2021-09-29 23:05:20|17163.19|17043.19|17164.56|17044.56|17164.56|17044.56|17163.19|17043.19|10
1632956730000|2021-09-29 23:05:30|17164.95|17044.95|17169.87|17049.87|17169.87|17049.87|17164.95|17044.95|9
1632956740000|2021-09-29 23:05:40|17169.98|17049.98|17170.31|17050.31|17170.32|17050.32|17169.98|17049.98|7
1632956750000|2021-09-29 23:05:50|17170.38|17050.38|17173.21|17053.21|17173.21|17053.21|17170.35|17050.35|6
1632956760000|2021-09-29 23:06:00|17174.49|17054.49|17178.57|17058.57|17178.57|17058.57|17174.49|17054.49|10
1632956770000|2021-09-29 23:06:10|17178.94|17058.94|17180.75|17060.75|17180.75|17060.75|17178.94|17058.94|10
1632956780000|2021-09-29 23:06:20|17180.49|17060.49|17181.73|17061.73|17181.73|17061.73|17180.02|17060.02|10
1632956790000|2021-09-29 23:06:30|17181.65|17061.65|17182.33|17062.33|17182.43|17062.43|17181.65|17061.65|10
1632956800000|2021-09-29 23:06:40|17182.58|17062.58|17185.92|17065.92|17185.92|17065.92|17182.58|17062.58|5
1632956810000|2021-09-29 23:06:50|17186.22|17066.22|17189.49|17069.49|17189.49|17069.49|17186.02|17066.02|9
1632956820000|2021-09-29 23:07:00|17189.6|17069.6|17193.39|17073.39|17193.52|17073.52|17189.6|17069.6|10
1632956830000|2021-09-29 23:07:10|17193.36|17073.36|17197.42|17077.42|17197.44|17077.44|17193.33|17073.33|9
1632956840000|2021-09-29 23:07:20|17197.65|17077.65|17202.74|17082.74|17202.74|17082.74|17197.65|17077.65|10
1632956850000|2021-09-29 23:07:30|17202.82|17082.82|17203.72|17083.72|17203.74|17083.74|17202.82|17082.82|8
1632956860000|2021-09-29 23:07:40|17204.24|17084.24|17207.52|17087.52|17207.52|17087.52|17204.24|17084.24|10
1632956870000|2021-09-29 23:07:50|17206.51|17086.51|17207.35|17087.35|17207.35|17087.35|17206.41|17086.41|10
1632956880000|2021-09-29 23:08:00|17207.76|17087.76|17211.48|17091.48|17211.48|17091.48|17207.76|17087.76|9
1632956890000|2021-09-29 23:08:10|17211.4|17091.4|17211.61|17091.61|17211.61|17091.61|17211.35|17091.35|8
1632956900000|2021-09-29 23:08:20|17211.5|17091.5|17213.48|17093.48|17213.48|17093.48|17211.19|17091.19|8
1632956910000|2021-09-29 23:08:30|17213.33|17093.33|17219.71|17099.71|17219.71|17099.71|17213.11|17093.11|10
1632956920000|2021-09-29 23:08:40|17219.45|17099.45|17219.6|17099.6|17220.36|17100.36|17219.14|17099.14|10
1632956930000|2021-09-29 23:08:50|17218.53|17098.53|17215.33|17095.33|17218.53|17098.53|17215.33|17095.33|10
1632956940000|2021-09-29 23:09:00|17215.19|17095.19|17215.19|17095.19|17215.39|17095.39|17214.75|17094.75|9
1632956950000|2021-09-29 23:09:10|17215.34|17095.34|17215.92|17095.92|17215.92|17095.92|17215.29|17095.29|8
1632956960000|2021-09-29 23:09:20|17215.74|17095.74|17214.16|17094.16|17215.74|17095.74|17214.02|17094.02|9
1632956970000|2021-09-29 23:09:30|17214.08|17094.08|17214.97|17094.97|17215.06|17095.06|17213.82|17093.82|9
1632956980000|2021-09-29 23:09:40|17214.3|17094.3|17213.62|17093.62|17215|17095|17213.62|17093.62|7
1632956990000|2021-09-29 23:09:50|17213.05|17093.05|17210.98|17090.98|17213.05|17093.05|17210.98|17090.98|9
1632957000000|2021-09-29 23:10:00|17212.3|17092.3|17220.8|17100.8|17220.8|17100.8|17211.95|17091.95|10
1632957010000|2021-09-29 23:10:10|17219.71|17099.71|17221.5|17101.5|17221.5|17101.5|17219.71|17099.71|10
1632957020000|2021-09-29 23:10:20|17223.05|17103.05|17228.98|17108.98|17228.98|17108.98|17223.05|17103.05|10
1632957030000|2021-09-29 23:10:30|17229.29|17109.29|17230.54|17110.54|17230.6|17110.6|17229.26|17109.26|9
1632957040000|2021-09-29 23:10:40|17230.88|17110.88|17228.25|17108.25|17232.06|17112.06|17228.25|17108.25|10
1632957050000|2021-09-29 23:10:50|17227.95|17107.95|17228.11|17108.11|17228.11|17108.11|17227.31|17107.31|10
1632957060000|2021-09-29 23:11:00|17228.58|17108.58|17226.74|17106.74|17228.58|17108.58|17226.74|17106.74|10
1632957070000|2021-09-29 23:11:10|17226.6|17106.6|17222.47|17102.47|17226.69|17106.69|17222.47|17102.47|9
1632957080000|2021-09-29 23:11:20|17222.51|17102.51|17221.6|17101.6|17222.97|17102.97|17221.55|17101.55|8
1632957090000|2021-09-29 23:11:30|17221.57|17101.57|17220.88|17100.88|17222.02|17102.02|17220.88|17100.88|8
1632957100000|2021-09-29 23:11:40|17220.76|17100.76|17219.52|17099.52|17220.76|17100.76|17218.89|17098.89|9
1632957110000|2021-09-29 23:11:50|17218.57|17098.57|17218.09|17098.09|17218.6|17098.6|17217.97|17097.97|10
1632957120000|2021-09-29 23:12:00|17218.12|17098.12|17221.9|17101.9|17221.9|17101.9|17218.11|17098.11|10
1632957130000|2021-09-29 23:12:10|17222.16|17102.16|17221.95|17101.95|17223.66|17103.66|17221.95|17101.95|9
1632957140000|2021-09-29 23:12:20|17222.18|17102.18|17218.43|17098.43|17222.18|17102.18|17218.43|17098.43|10
1632957150000|2021-09-29 23:12:30|17217.79|17097.79|17217.79|17097.79|17217.81|17097.81|17217.17|17097.17|9
1632957160000|2021-09-29 23:12:40|17216.79|17096.79|17215.64|17095.64|17216.79|17096.79|17215.28|17095.28|9
1632957170000|2021-09-29 23:12:50|17215.24|17095.24|17214.96|17094.96|17215.36|17095.36|17214.74|17094.74|10
1632957180000|2021-09-29 23:13:00|17214.95|17094.95|17211.05|17091.05|17214.95|17094.95|17211.05|17091.05|9
1632957190000|2021-09-29 23:13:10|17210.92|17090.92|17209.41|17089.41|17211.17|17091.17|17209.41|17089.41|10
1632957200000|2021-09-29 23:13:20|17208.85|17088.85|17204.97|17084.97|17208.85|17088.85|17204.97|17084.97|10
1632957210000|2021-09-29 23:13:30|17205.27|17085.27|17203.2|17083.2|17205.27|17085.27|17203.13|17083.13|10
1632957220000|2021-09-29 23:13:40|17203.49|17083.49|17203|17083|17203.68|17083.68|17202.94|17082.94|9
1632957230000|2021-09-29 23:13:50|17203.01|17083.01|17199.59|17079.59|17203.01|17083.01|17199.59|17079.59|9
1632957240000|2021-09-29 23:14:00|17199.45|17079.45|17201.45|17081.45|17202.04|17082.04|17199.04|17079.04|10
1632957250000|2021-09-29 23:14:10|17201.14|17081.14|17197.04|17077.04|17202.22|17082.22|17197.04|17077.04|10
1632957260000|2021-09-29 23:14:20|17197|17077|17197.16|17077.16|17197.47|17077.47|17196.59|17076.59|10
1632957270000|2021-09-29 23:14:30|17197.06|17077.06|17196.37|17076.37|17197.06|17077.06|17196.34|17076.34|9
1632957280000|2021-09-29 23:14:40|17196.53|17076.53|17196.94|17076.94|17196.94|17076.94|17195.85|17075.85|6
1632957290000|2021-09-29 23:14:50|17195.87|17075.87|17198.87|17078.87|17198.87|17078.87|17195.87|17075.87|9
1632957300000|2021-09-29 23:15:00|17198.85|17078.85|17198.97|17078.97|17199.24|17079.24|17198.71|17078.71|9
1632957310000|2021-09-29 23:15:10|17199.29|17079.29|17196.98|17076.98|17199.29|17079.29|17196.98|17076.98|8
1632957320000|2021-09-29 23:15:20|17197.29|17077.29|17194.52|17074.52|17197.31|17077.31|17194.52|17074.52|9
1632957330000|2021-09-29 23:15:30|17194.93|17074.93|17191.72|17071.72|17194.95|17074.95|17191.72|17071.72|10
1632957340000|2021-09-29 23:15:40|17191.7|17071.7|17190.59|17070.59|17191.7|17071.7|17190.43|17070.43|9
1632957350000|2021-09-29 23:15:50|17190.63|17070.63|17188.79|17068.79|17190.63|17070.63|17188.45|17068.45|10
1632957360000|2021-09-29 23:16:00|17188.77|17068.77|17187.69|17067.69|17188.77|17068.77|17186.85|17066.85|6
1632957370000|2021-09-29 23:16:10|17187.49|17067.49|17187.96|17067.96|17187.96|17067.96|17187.03|17067.03|10
1632957380000|2021-09-29 23:16:20|17187.83|17067.83|17182.87|17062.87|17187.83|17067.83|17182.87|17062.87|10
1632957390000|2021-09-29 23:16:30|17182.93|17062.93|17182.17|17062.17|17183.12|17063.12|17182.13|17062.13|10
1632957400000|2021-09-29 23:16:40|17182.15|17062.15|17180.49|17060.49|17182.15|17062.15|17180.49|17060.49|10
1632957410000|2021-09-29 23:16:50|17179.51|17059.51|17178.2|17058.2|17179.51|17059.51|17178.06|17058.06|9
1632957420000|2021-09-29 23:17:00|17178.18|17058.18|17177.83|17057.83|17178.18|17058.18|17177.19|17057.19|8
1632957430000|2021-09-29 23:17:10|17177.84|17057.84|17177.32|17057.32|17178.03|17058.03|17177.32|17057.32|9
1632957440000|2021-09-29 23:17:20|17177.27|17057.27|17176.52|17056.52|17177.38|17057.38|17176.14|17056.14|10
1632957450000|2021-09-29 23:17:30|17176.96|17056.96|17178.18|17058.18|17178.2|17058.2|17176.96|17056.96|10
1632957460000|2021-09-29 23:17:40|17178.04|17058.04|17177.64|17057.64|17178.6|17058.6|17177.64|17057.64|8
1632957470000|2021-09-29 23:17:50|17177.71|17057.71|17178.49|17058.49|17178.49|17058.49|17177.68|17057.68|8
1632957480000|2021-09-29 23:18:00|17178.92|17058.92|17184.71|17064.71|17184.71|17064.71|17178.92|17058.92|10
1632957490000|2021-09-29 23:18:10|17184.56|17064.56|17186.93|17066.93|17187.33|17067.33|17184.5|17064.5|9
1632957500000|2021-09-29 23:18:20|17186.6|17066.6|17189.65|17069.65|17189.65|17069.65|17186.52|17066.52|10
1632957510000|2021-09-29 23:18:30|17189.54|17069.54|17190.77|17070.77|17190.91|17070.91|17189.51|17069.51|10
1632957520000|2021-09-29 23:18:40|17190.85|17070.85|17191.22|17071.22|17191.22|17071.22|17190.75|17070.75|8
1632957530000|2021-09-29 23:18:50|17191.29|17071.29|17188.76|17068.76|17191.43|17071.43|17188.76|17068.76|9
1632957540000|2021-09-29 23:19:00|17188.83|17068.83|17188.42|17068.42|17188.83|17068.83|17188.18|17068.18|10
1632957550000|2021-09-29 23:19:10|17188.53|17068.53|17189.9|17069.9|17190.31|17070.31|17188.45|17068.45|10
1632957560000|2021-09-29 23:19:20|17189.89|17069.89|17190.54|17070.54|17190.77|17070.77|17189.83|17069.83|10
1632957570000|2021-09-29 23:19:30|17190.32|17070.32|17189.8|17069.8|17190.34|17070.34|17189.8|17069.8|8
1632957580000|2021-09-29 23:19:40|17189.41|17069.41|17188.25|17068.25|17189.41|17069.41|17187.77|17067.77|10
1632957590000|2021-09-29 23:19:50|17188.4|17068.4|17186.6|17066.6|17188.53|17068.53|17186.6|17066.6|9
1632957600000|2021-09-29 23:20:00|17186.54|17066.54|17188.11|17068.11|17188.11|17068.11|17186.51|17066.51|10
1632957610000|2021-09-29 23:20:10|17187.71|17067.71|17187.87|17067.87|17188.31|17068.31|17187.71|17067.71|10
1632957620000|2021-09-29 23:20:20|17187.66|17067.66|17185.69|17065.69|17187.66|17067.66|17185.69|17065.69|10
1632957630000|2021-09-29 23:20:30|17185.37|17065.37|17183.37|17063.37|17185.37|17065.37|17183.37|17063.37|10
1632957640000|2021-09-29 23:20:40|17183.24|17063.24|17181.84|17061.84|17183.24|17063.24|17181.84|17061.84|9
1632957650000|2021-09-29 23:20:50|17181.69|17061.69|17181.24|17061.24|17181.69|17061.69|17181.15|17061.15|9
1632957660000|2021-09-29 23:21:00|17181.8|17061.8|17182.11|17062.11|17183.48|17063.48|17181.8|17061.8|10
1632957670000|2021-09-29 23:21:10|17181.75|17061.75|17178.18|17058.18|17181.75|17061.75|17178.15|17058.15|10
1632957680000|2021-09-29 23:21:20|17178.35|17058.35|17176.43|17056.43|17178.35|17058.35|17176.43|17056.43|10
1632957690000|2021-09-29 23:21:30|17176.17|17056.17|17175.03|17055.03|17176.29|17056.29|17174.75|17054.75|9
1632957700000|2021-09-29 23:21:40|17175.04|17055.04|17175.99|17055.99|17175.99|17055.99|17175.04|17055.04|10
1632957710000|2021-09-29 23:21:50|17176.05|17056.05|17176.28|17056.28|17176.37|17056.37|17175.91|17055.91|10
1632957720000|2021-09-29 23:22:00|17176.24|17056.24|17176.93|17056.93|17177.2|17057.2|17175.8|17055.8|10
1632957730000|2021-09-29 23:22:10|17176.75|17056.75|17180.89|17060.89|17180.89|17060.89|17176.62|17056.62|10
1632957740000|2021-09-29 23:22:20|17180.96|17060.96|17184.35|17064.35|17184.35|17064.35|17180.96|17060.96|10
1632957750000|2021-09-29 23:22:30|17184.42|17064.42|17188.06|17068.06|17188.06|17068.06|17184.42|17064.42|10
1632957760000|2021-09-29 23:22:40|17188.24|17068.24|17188.62|17068.62|17189.49|17069.49|17188.24|17068.24|10
1632957770000|2021-09-29 23:22:50|17188.55|17068.55|17188.37|17068.37|17188.8|17068.8|17188.22|17068.22|9
1632957780000|2021-09-29 23:23:00|17188.16|17068.16|17188.41|17068.41|17188.62|17068.62|17188.16|17068.16|8
1632957790000|2021-09-29 23:23:10|17188.8|17068.8|17188.56|17068.56|17188.87|17068.87|17188.56|17068.56|8
1632957800000|2021-09-29 23:23:20|17188.66|17068.66|17187.95|17067.95|17188.66|17068.66|17187.59|17067.59|10
1632957810000|2021-09-29 23:23:30|17188.6|17068.6|17190.82|17070.82|17190.82|17070.82|17188.6|17068.6|9
1632957820000|2021-09-29 23:23:40|17191.07|17071.07|17191.79|17071.79|17191.79|17071.79|17189.9|17069.9|9
1632957830000|2021-09-29 23:23:50|17191.88|17071.88|17195.11|17075.11|17195.11|17075.11|17190.79|17070.79|8
1632957840000|2021-09-29 23:24:00|17195.12|17075.12|17196.37|17076.37|17196.37|17076.37|17195.12|17075.12|7
1632957850000|2021-09-29 23:24:10|17196.58|17076.58|17202.87|17082.87|17202.87|17082.87|17196.58|17076.58|10
1632957860000|2021-09-29 23:24:20|17203.84|17083.84|17207.19|17087.19|17207.19|17087.19|17203.42|17083.42|10
1632957870000|2021-09-29 23:24:30|17207.41|17087.41|17207.72|17087.72|17208.96|17088.96|17207.35|17087.35|9
1632957880000|2021-09-29 23:24:40|17207.95|17087.95|17208.56|17088.56|17208.57|17088.57|17207.95|17087.95|8
1632957890000|2021-09-29 23:24:50|17208.57|17088.57|17211.52|17091.52|17211.58|17091.58|17208.57|17088.57|9
1632957900000|2021-09-29 23:25:00|17211.76|17091.76|17212.91|17092.91|17212.91|17092.91|17211.76|17091.76|10
1632957910000|2021-09-29 23:25:10|17213.11|17093.11|17211.76|17091.76|17213.11|17093.11|17211.76|17091.76|10
1632957920000|2021-09-29 23:25:20|17211.84|17091.84|17208.99|17088.99|17211.96|17091.96|17208.99|17088.99|9
1632957930000|2021-09-29 23:25:30|17209.06|17089.06|17204.49|17084.49|17209.06|17089.06|17204.47|17084.47|10
1632957940000|2021-09-29 23:25:40|17204.52|17084.52|17200.61|17080.61|17204.52|17084.52|17200.61|17080.61|8
1632957950000|2021-09-29 23:25:50|17200.52|17080.52|17198.81|17078.81|17200.52|17080.52|17198.72|17078.72|10
1632957960000|2021-09-29 23:26:00|17198.55|17078.55|17197.34|17077.34|17198.55|17078.55|17197.34|17077.34|10
1632957970000|2021-09-29 23:26:10|17198.05|17078.05|17199.72|17079.72|17199.73|17079.73|17198.05|17078.05|9
1632957980000|2021-09-29 23:26:20|17200.09|17080.09|17201.03|17081.03|17201.03|17081.03|17200.09|17080.09|8
1632957990000|2021-09-29 23:26:30|17201.07|17081.07|17201.61|17081.61|17202.05|17082.05|17201.07|17081.07|10
1632958000000|2021-09-29 23:26:40|17201.49|17081.49|17200.51|17080.51|17201.49|17081.49|17200.51|17080.51|9
1632958010000|2021-09-29 23:26:50|17200.57|17080.57|17199.24|17079.24|17200.57|17080.57|17199.24|17079.24|7
1632958020000|2021-09-29 23:27:00|17199.21|17079.21|17198.98|17078.98|17199.52|17079.52|17198.98|17078.98|8
1632958030000|2021-09-29 23:27:10|17198.51|17078.51|17198.56|17078.56|17198.56|17078.56|17197.01|17077.01|10
1632958040000|2021-09-29 23:27:20|17198.62|17078.62|17198.97|17078.97|17199.26|17079.26|17198.62|17078.62|9
1632958050000|2021-09-29 23:27:30|17198.91|17078.91|17200.59|17080.59|17200.59|17080.59|17198.91|17078.91|9
1632958060000|2021-09-29 23:27:40|17200.39|17080.39|17201.09|17081.09|17201.41|17081.41|17200.19|17080.19|9
1632958070000|2021-09-29 23:27:50|17200.92|17080.92|17205.48|17085.48|17205.72|17085.72|17200.92|17080.92|10
1632958080000|2021-09-29 23:28:00|17205.45|17085.45|17206.8|17086.8|17207.53|17087.53|17205.45|17085.45|10
1632958090000|2021-09-29 23:28:10|17207.75|17087.75|17209.19|17089.19|17209.2|17089.2|17207.58|17087.58|10
1632958100000|2021-09-29 23:28:20|17209.09|17089.09|17210.07|17090.07|17210.25|17090.25|17209.09|17089.09|10
1632958110000|2021-09-29 23:28:30|17210.06|17090.06|17211.16|17091.16|17211.38|17091.38|17210.06|17090.06|10
1632958120000|2021-09-29 23:28:40|17211.2|17091.2|17210.95|17090.95|17211.2|17091.2|17210.73|17090.73|8
1632958130000|2021-09-29 23:28:50|17211.03|17091.03|17209.11|17089.11|17211.03|17091.03|17209.11|17089.11|9
1632958140000|2021-09-29 23:29:00|17209.09|17089.09|17206.98|17086.98|17209.19|17089.19|17206.98|17086.98|8
1632958150000|2021-09-29 23:29:10|17207.05|17087.05|17204.63|17084.63|17207.1|17087.1|17204.63|17084.63|9
1632958160000|2021-09-29 23:29:20|17204.59|17084.59|17204.71|17084.71|17204.82|17084.82|17204.41|17084.41|10
1632958170000|2021-09-29 23:29:30|17204.64|17084.64|17204.02|17084.02|17204.64|17084.64|17203.63|17083.63|9
1632958180000|2021-09-29 23:29:40|17203.8|17083.8|17205.84|17085.84|17206.04|17086.04|17203.67|17083.67|7
1632958190000|2021-09-29 23:29:50|17205.99|17085.99|17209.14|17089.14|17209.14|17089.14|17205.99|17085.99|8
1632958200000|2021-09-29 23:30:00|17209.07|17089.07|17210.12|17090.12|17210.12|17090.12|17208.46|17088.46|10
1632958210000|2021-09-29 23:30:10|17210.1|17090.1|17212.23|17092.23|17212.23|17092.23|17210.1|17090.1|10
1632958220000|2021-09-29 23:30:20|17212.12|17092.12|17217.28|17097.28|17217.28|17097.28|17212.12|17092.12|10
1632958230000|2021-09-29 23:30:30|17219.86|17099.86|17224.35|17104.35|17224.35|17104.35|17219.46|17099.46|10
1632958240000|2021-09-29 23:30:40|17224.52|17104.52|17225.52|17105.52|17225.78|17105.78|17224.4|17104.4|10
1632958250000|2021-09-29 23:30:50|17225.91|17105.91|17227.44|17107.44|17227.6|17107.6|17225.91|17105.91|10
1632958260000|2021-09-29 23:31:00|17227.66|17107.66|17228.32|17108.32|17228.99|17108.99|17227.66|17107.66|9
1632958270000|2021-09-29 23:31:10|17228.2|17108.2|17225.82|17105.82|17228.2|17108.2|17225.82|17105.82|9
1632958280000|2021-09-29 23:31:20|17225.95|17105.95|17227.11|17107.11|17227.11|17107.11|17225.95|17105.95|10
1632958290000|2021-09-29 23:31:30|17226.85|17106.85|17229.25|17109.25|17229.25|17109.25|17226.7|17106.7|9
1632958300000|2021-09-29 23:31:40|17229.26|17109.26|17228.8|17108.8|17229.73|17109.73|17228.8|17108.8|9
1632958310000|2021-09-29 23:31:50|17228.71|17108.71|17230.86|17110.86|17230.86|17110.86|17228.71|17108.71|10
1632958320000|2021-09-29 23:32:00|17230.74|17110.74|17231.54|17111.54|17231.55|17111.55|17230.59|17110.59|10
1632958330000|2021-09-29 23:32:10|17231.21|17111.21|17230.49|17110.49|17231.21|17111.21|17230.24|17110.24|8
1632958340000|2021-09-29 23:32:20|17230.44|17110.44|17232.54|17112.54|17232.54|17112.54|17230.32|17110.32|10
1632958350000|2021-09-29 23:32:30|17232.15|17112.15|17233.8|17113.8|17233.8|17113.8|17231.8|17111.8|10
1632958360000|2021-09-29 23:32:40|17233.65|17113.65|17234.09|17114.09|17234.11|17114.11|17233.65|17113.65|9
1632958370000|2021-09-29 23:32:50|17234.03|17114.03|17234.46|17114.46|17234.46|17114.46|17233.98|17113.98|10
1632958380000|2021-09-29 23:33:00|17234.43|17114.43|17233.1|17113.1|17234.43|17114.43|17233.1|17113.1|10
1632958390000|2021-09-29 23:33:10|17232.55|17112.55|17232.32|17112.32|17232.64|17112.64|17231.71|17111.71|10
1632958400000|2021-09-29 23:33:20|17231.71|17111.71|17228.76|17108.76|17231.71|17111.71|17228.7|17108.7|10
1632958410000|2021-09-29 23:33:30|17228.33|17108.33|17226.21|17106.21|17228.33|17108.33|17225.79|17105.79|10
1632958420000|2021-09-29 23:33:40|17226.24|17106.24|17225.72|17105.72|17226.38|17106.38|17225.32|17105.32|8
1632958430000|2021-09-29 23:33:50|17226.06|17106.06|17224.78|17104.78|17226.32|17106.32|17224.78|17104.78|9
1632958440000|2021-09-29 23:34:00|17224.61|17104.61|17227.36|17107.36|17227.36|17107.36|17224.11|17104.11|10
1632958450000|2021-09-29 23:34:10|17227.37|17107.37|17222.32|17102.32|17228.31|17108.31|17222.32|17102.32|10
1632958460000|2021-09-29 23:34:20|17222.4|17102.4|17208.38|17088.38|17222.4|17102.4|17208.38|17088.38|10
1632958470000|2021-09-29 23:34:30|17208.54|17088.54|17203.02|17083.02|17208.54|17088.54|17203.02|17083.02|10
1632958480000|2021-09-29 23:34:40|17202.55|17082.55|17201.96|17081.96|17203.2|17083.2|17201.96|17081.96|10
1632958490000|2021-09-29 23:34:50|17201.98|17081.98|17205.99|17085.99|17205.99|17085.99|17201.98|17081.98|10
1632958500000|2021-09-29 23:35:00|17205.94|17085.94|17207.59|17087.59|17207.59|17087.59|17205.94|17085.94|9
1632958510000|2021-09-29 23:35:10|17207.71|17087.71|17205.62|17085.62|17207.71|17087.71|17205.62|17085.62|10
1632958520000|2021-09-29 23:35:20|17205.94|17085.94|17204.73|17084.73|17206.02|17086.02|17204.73|17084.73|10
1632958530000|2021-09-29 23:35:30|17203.49|17083.49|17201.23|17081.23|17203.56|17083.56|17201.23|17081.23|10
1632958540000|2021-09-29 23:35:40|17200.95|17080.95|17200.11|17080.11|17201.26|17081.26|17199.73|17079.73|10
1632958550000|2021-09-29 23:35:50|17199.98|17079.98|17199.53|17079.53|17199.98|17079.98|17198.87|17078.87|9
1632958560000|2021-09-29 23:36:00|17200.25|17080.25|17201.31|17081.31|17201.31|17081.31|17200.25|17080.25|9
1632958570000|2021-09-29 23:36:10|17201.26|17081.26|17199.4|17079.4|17201.26|17081.26|17199.31|17079.31|9
1632958580000|2021-09-29 23:36:20|17199.59|17079.59|17201.31|17081.31|17201.38|17081.38|17199.59|17079.59|9
1632958590000|2021-09-29 23:36:30|17200.93|17080.93|17200.47|17080.47|17201.08|17081.08|17200.37|17080.37|9
1632958600000|2021-09-29 23:36:40|17200.35|17080.35|17202.59|17082.59|17202.59|17082.59|17200.03|17080.03|10
1632958610000|2021-09-29 23:36:50|17203.4|17083.4|17203.22|17083.22|17205.73|17085.73|17203.22|17083.22|9
1632958620000|2021-09-29 23:37:00|17203.4|17083.4|17201.36|17081.36|17203.78|17083.78|17201.36|17081.36|10
1632958630000|2021-09-29 23:37:10|17202|17082|17206.45|17086.45|17206.45|17086.45|17202|17082|10
1632958640000|2021-09-29 23:37:20|17207.4|17087.4|17206.96|17086.96|17207.4|17087.4|17206.85|17086.85|9
1632958650000|2021-09-29 23:37:30|17206.93|17086.93|17207.52|17087.52|17207.58|17087.58|17206.56|17086.56|10
1632958660000|2021-09-29 23:37:40|17207.5|17087.5|17207.27|17087.27|17207.5|17087.5|17207.14|17087.14|9
1632958670000|2021-09-29 23:37:50|17207.45|17087.45|17206.57|17086.57|17207.45|17087.45|17206.48|17086.48|9
1632958680000|2021-09-29 23:38:00|17206.62|17086.62|17209.26|17089.26|17209.79|17089.79|17206.62|17086.62|10
1632958690000|2021-09-29 23:38:10|17209.56|17089.56|17210.87|17090.87|17210.87|17090.87|17209.56|17089.56|9
1632958700000|2021-09-29 23:38:20|17210.86|17090.86|17211.62|17091.62|17211.7|17091.7|17210.86|17090.86|10
1632958710000|2021-09-29 23:38:30|17211.63|17091.63|17213.18|17093.18|17213.18|17093.18|17211.63|17091.63|9
1632958720000|2021-09-29 23:38:40|17213.47|17093.47|17217.38|17097.38|17217.38|17097.38|17213.47|17093.47|10
1632958730000|2021-09-29 23:38:50|17217.39|17097.39|17218.76|17098.76|17218.96|17098.96|17217.39|17097.39|9
1632958740000|2021-09-29 23:39:00|17220.15|17100.15|17223.45|17103.45|17223.53|17103.53|17220.15|17100.15|10
1632958750000|2021-09-29 23:39:10|17223.53|17103.53|17222.88|17102.88|17223.53|17103.53|17222.75|17102.75|10
1632958760000|2021-09-29 23:39:20|17222.9|17102.9|17220.48|17100.48|17222.9|17102.9|17220.48|17100.48|10
1632958770000|2021-09-29 23:39:30|17220.37|17100.37|17219.82|17099.82|17220.68|17100.68|17219.82|17099.82|10
1632958780000|2021-09-29 23:39:40|17220.53|17100.53|17220.16|17100.16|17220.53|17100.53|17219.41|17099.41|9
1632958790000|2021-09-29 23:39:50|17220.26|17100.26|17220.23|17100.23|17221.62|17101.62|17220.22|17100.22|10
1632958800000|2021-09-29 23:40:00|17219.69|17099.69|17218.72|17098.72|17219.94|17099.94|17218.72|17098.72|10
1632958810000|2021-09-29 23:40:10|17218.34|17098.34|17217.5|17097.5|17219|17099|17217.5|17097.5|9
1632958820000|2021-09-29 23:40:20|17217.38|17097.38|17216.62|17096.62|17217.4|17097.4|17216.62|17096.62|9
1632958830000|2021-09-29 23:40:30|17216.22|17096.22|17214.58|17094.58|17216.22|17096.22|17214.22|17094.22|10
1632958840000|2021-09-29 23:40:40|17214.43|17094.43|17212.61|17092.61|17214.43|17094.43|17212.61|17092.61|10
1632958850000|2021-09-29 23:40:50|17212.72|17092.72|17212.02|17092.02|17212.72|17092.72|17211.86|17091.86|9
1632958860000|2021-09-29 23:41:00|17212.13|17092.13|17209.5|17089.5|17212.36|17092.36|17209.5|17089.5|9
1632958870000|2021-09-29 23:41:10|17209.41|17089.41|17208.66|17088.66|17209.41|17089.41|17208.61|17088.61|9
1632958880000|2021-09-29 23:41:20|17208.63|17088.63|17210.25|17090.25|17210.25|17090.25|17208.63|17088.63|10
1632958890000|2021-09-29 23:41:30|17210.37|17090.37|17211.38|17091.38|17211.38|17091.38|17210.37|17090.37|7
1632958900000|2021-09-29 23:41:40|17211.28|17091.28|17211.45|17091.45|17211.63|17091.63|17211.28|17091.28|10
1632958910000|2021-09-29 23:41:50|17211.6|17091.6|17211.35|17091.35|17211.65|17091.65|17211.35|17091.35|7
1632958920000|2021-09-29 23:42:00|17211.54|17091.54|17212.26|17092.26|17212.37|17092.37|17211.29|17091.29|10
1632958930000|2021-09-29 23:42:10|17212.27|17092.27|17211.33|17091.33|17212.45|17092.45|17211.33|17091.33|10
1632958940000|2021-09-29 23:42:20|17211.45|17091.45|17212.25|17092.25|17212.25|17092.25|17211.45|17091.45|9
1632958950000|2021-09-29 23:42:30|17213.16|17093.16|17216.69|17096.69|17216.69|17096.69|17213.16|17093.16|10
1632958960000|2021-09-29 23:42:40|17216.68|17096.68|17214.98|17094.98|17216.89|17096.89|17214.98|17094.98|10
1632958970000|2021-09-29 23:42:50|17214.62|17094.62|17216.43|17096.43|17216.43|17096.43|17214.62|17094.62|8
1632958980000|2021-09-29 23:43:00|17216.21|17096.21|17216.23|17096.23|17217.02|17097.02|17216.21|17096.21|8
1632958990000|2021-09-29 23:43:10|17216.09|17096.09|17216.09|17096.09|17216.38|17096.38|17216.08|17096.08|9
1632959000000|2021-09-29 23:43:20|17216.13|17096.13|17216.15|17096.15|17216.27|17096.27|17215.91|17095.91|8
1632959010000|2021-09-29 23:43:30|17216.41|17096.41|17216.38|17096.38|17216.41|17096.41|17215.73|17095.73|10
1632959020000|2021-09-29 23:43:40|17216.34|17096.34|17214.47|17094.47|17216.34|17096.34|17213.59|17093.59|10
1632959030000|2021-09-29 23:43:50|17214.46|17094.46|17214.54|17094.54|17214.54|17094.54|17214.38|17094.38|9
1632959040000|2021-09-29 23:44:00|17214.34|17094.34|17214.6|17094.6|17214.6|17094.6|17214.28|17094.28|10
1632959050000|2021-09-29 23:44:10|17215.23|17095.23|17221.23|17101.23|17221.23|17101.23|17215.23|17095.23|10
1632959060000|2021-09-29 23:44:20|17221.58|17101.58|17223.85|17103.85|17223.85|17103.85|17221.56|17101.56|10
1632959070000|2021-09-29 23:44:30|17223.94|17103.94|17227.11|17107.11|17227.11|17107.11|17223.89|17103.89|9
1632959080000|2021-09-29 23:44:40|17226.84|17106.84|17230.63|17110.63|17230.68|17110.68|17226.84|17106.84|10
1632959090000|2021-09-29 23:44:50|17231.27|17111.27|17239.37|17119.37|17239.37|17119.37|17231.27|17111.27|10
1632959100000|2021-09-29 23:45:00|17239.41|17119.41|17247.82|17127.82|17247.82|17127.82|17239.41|17119.41|10
1632959110000|2021-09-29 23:45:10|17249.07|17129.07|17251.2|17131.2|17251.25|17131.25|17249.07|17129.07|10
1632959120000|2021-09-29 23:45:20|17251.29|17131.29|17251.34|17131.34|17251.94|17131.94|17251.13|17131.13|10
1632959130000|2021-09-29 23:45:30|17251.13|17131.13|17251.44|17131.44|17251.6|17131.6|17251.13|17131.13|10
1632959140000|2021-09-29 23:45:40|17251.35|17131.35|17249.73|17129.73|17251.35|17131.35|17249.71|17129.71|9
1632959150000|2021-09-29 23:45:50|17249.37|17129.37|17249.54|17129.54|17249.66|17129.66|17249.26|17129.26|8
1632959160000|2021-09-29 23:46:00|17249.72|17129.72|17253.34|17133.34|17253.63|17133.63|17249.72|17129.72|10
1632959170000|2021-09-29 23:46:10|17252.6|17132.6|17251.8|17131.8|17252.67|17132.67|17251.54|17131.54|10
1632959180000|2021-09-29 23:46:20|17251.59|17131.59|17250.72|17130.72|17251.89|17131.89|17250.72|17130.72|10
1632959190000|2021-09-29 23:46:30|17250.83|17130.83|17244.72|17124.72|17250.83|17130.83|17244.72|17124.72|10
1632959200000|2021-09-29 23:46:40|17244.56|17124.56|17242.85|17122.85|17244.56|17124.56|17242.85|17122.85|10
1632959210000|2021-09-29 23:46:50|17243.14|17123.14|17241.54|17121.54|17243.29|17123.29|17241.38|17121.38|9
1632959220000|2021-09-29 23:47:00|17241.53|17121.53|17240.54|17120.54|17241.53|17121.53|17240.09|17120.09|10
1632959230000|2021-09-29 23:47:10|17240.1|17120.1|17239.22|17119.22|17240.51|17120.51|17239.2|17119.2|9
1632959240000|2021-09-29 23:47:20|17239.2|17119.2|17238.63|17118.63|17239.37|17119.37|17238.63|17118.63|10
1632959250000|2021-09-29 23:47:30|17238.57|17118.57|17240.22|17120.22|17240.22|17120.22|17238.05|17118.05|10
1632959260000|2021-09-29 23:47:40|17240.19|17120.19|17242.58|17122.58|17242.7|17122.7|17240.19|17120.19|10
1632959270000|2021-09-29 23:47:50|17242.85|17122.85|17243.16|17123.16|17243.45|17123.45|17242.85|17122.85|9
1632959280000|2021-09-29 23:48:00|17242.96|17122.96|17241.91|17121.91|17243|17123|17241.52|17121.52|10
1632959290000|2021-09-29 23:48:10|17241.86|17121.86|17241.77|17121.77|17242.32|17122.32|17241.77|17121.77|10
1632959300000|2021-09-29 23:48:20|17241.44|17121.44|17241.3|17121.3|17241.44|17121.44|17239.87|17119.87|9
1632959310000|2021-09-29 23:48:30|17241.29|17121.29|17241.84|17121.84|17241.84|17121.84|17240.68|17120.68|10
1632959320000|2021-09-29 23:48:40|17241.73|17121.73|17242.71|17122.71|17242.71|17122.71|17241.73|17121.73|7
1632959330000|2021-09-29 23:48:50|17241.58|17121.58|17243.79|17123.79|17243.79|17123.79|17241.58|17121.58|9
1632959340000|2021-09-29 23:49:00|17244.21|17124.21|17244.24|17124.24|17244.32|17124.32|17243.41|17123.41|9
1632959350000|2021-09-29 23:49:10|17244.27|17124.27|17243.59|17123.59|17244.27|17124.27|17243.55|17123.55|9
1632959360000|2021-09-29 23:49:20|17244.33|17124.33|17244.26|17124.26|17244.33|17124.33|17243.92|17123.92|7
1632959370000|2021-09-29 23:49:30|17243.65|17123.65|17245.92|17125.92|17246.6|17126.6|17243.65|17123.65|10
1632959380000|2021-09-29 23:49:40|17246.14|17126.14|17247.88|17127.88|17247.99|17127.99|17245.94|17125.94|10
1632959390000|2021-09-29 23:49:50|17247.47|17127.47|17249.81|17129.81|17249.81|17129.81|17247.47|17127.47|8
1632959400000|2021-09-29 23:50:00|17249.2|17129.2|17251.57|17131.57|17251.57|17131.57|17249.04|17129.04|9
1632959410000|2021-09-29 23:50:10|17251.6|17131.6|17253.35|17133.35|17253.35|17133.35|17251.6|17131.6|10
1632959420000|2021-09-29 23:50:20|17253.09|17133.09|17252.86|17132.86|17253.55|17133.55|17252.59|17132.59|10
1632959430000|2021-09-29 23:50:30|17253.59|17133.59|17254.22|17134.22|17254.56|17134.56|17253.59|17133.59|9
1632959440000|2021-09-29 23:50:40|17254.24|17134.24|17254.93|17134.93|17255.28|17135.28|17254.24|17134.24|8
1632959450000|2021-09-29 23:50:50|17254.69|17134.69|17256.09|17136.09|17256.09|17136.09|17254.69|17134.69|10
1632959460000|2021-09-29 23:51:00|17256.23|17136.23|17258.02|17138.02|17258.02|17138.02|17256.23|17136.23|10
1632959470000|2021-09-29 23:51:10|17258.01|17138.01|17257.19|17137.19|17258.01|17138.01|17257.17|17137.17|9
1632959480000|2021-09-29 23:51:20|17257.33|17137.33|17260.4|17140.4|17260.4|17140.4|17256.81|17136.81|10
1632959490000|2021-09-29 23:51:30|17260.45|17140.45|17259.19|17139.19|17260.45|17140.45|17259.19|17139.19|8
1632959500000|2021-09-29 23:51:40|17258.87|17138.87|17254.99|17134.99|17259.05|17139.05|17254.99|17134.99|10
1632959510000|2021-09-29 23:51:50|17255.35|17135.35|17256.18|17136.18|17256.19|17136.19|17255.32|17135.32|10
1632959520000|2021-09-29 23:52:00|17256.03|17136.03|17255.8|17135.8|17256.03|17136.03|17255.17|17135.17|10
1632959530000|2021-09-29 23:52:10|17255.78|17135.78|17259.05|17139.05|17259.23|17139.23|17254.98|17134.98|10
1632959540000|2021-09-29 23:52:20|17260.36|17140.36|17261.06|17141.06|17261.96|17141.96|17260.36|17140.36|10
1632959550000|2021-09-29 23:52:30|17261.48|17141.48|17268.82|17148.82|17268.82|17148.82|17261.48|17141.48|10
1632959560000|2021-09-29 23:52:40|17269.52|17149.52|17276.43|17156.43|17276.43|17156.43|17269.52|17149.52|10
1632959570000|2021-09-29 23:52:50|17277.12|17157.12|17281.33|17161.33|17281.33|17161.33|17277.12|17157.12|10
1632959580000|2021-09-29 23:53:00|17280.26|17160.26|17278.72|17158.72|17280.57|17160.57|17278.53|17158.53|10
1632959590000|2021-09-29 23:53:10|17277.22|17157.22|17273.76|17153.76|17277.22|17157.22|17273.76|17153.76|10
1632959600000|2021-09-29 23:53:20|17273.63|17153.63|17269.59|17149.59|17273.64|17153.64|17269.53|17149.53|10
1632959610000|2021-09-29 23:53:30|17270.54|17150.54|17272.41|17152.41|17272.41|17152.41|17270.26|17150.26|10
1632959620000|2021-09-29 23:53:40|17272.5|17152.5|17271.19|17151.19|17272.8|17152.8|17271.14|17151.14|8
1632959630000|2021-09-29 23:53:50|17271.58|17151.58|17271.95|17151.95|17272.08|17152.08|17271.06|17151.06|10
1632959640000|2021-09-29 23:54:00|17272.08|17152.08|17271.94|17151.94|17272.22|17152.22|17271.51|17151.51|10
1632959650000|2021-09-29 23:54:10|17271.48|17151.48|17270.34|17150.34|17271.49|17151.49|17270.34|17150.34|9
1632959660000|2021-09-29 23:54:20|17270.16|17150.16|17270.83|17150.83|17270.83|17150.83|17270.01|17150.01|10
1632959670000|2021-09-29 23:54:30|17271.06|17151.06|17271.34|17151.34|17271.34|17151.34|17270.22|17150.22|10
1632959680000|2021-09-29 23:54:40|17271.49|17151.49|17275.97|17155.97|17275.97|17155.97|17271.49|17151.49|9
1632959690000|2021-09-29 23:54:50|17275.65|17155.65|17277.21|17157.21|17277.21|17157.21|17275.65|17155.65|10
1632959700000|2021-09-29 23:55:00|17277.34|17157.34|17278.25|17158.25|17278.32|17158.32|17276.31|17156.31|10
1632959710000|2021-09-29 23:55:10|17278.76|17158.76|17280.3|17160.3|17280.54|17160.54|17278.76|17158.76|10
1632959720000|2021-09-29 23:55:20|17280.26|17160.26|17280.06|17160.06|17280.36|17160.36|17279.67|17159.67|10
1632959730000|2021-09-29 23:55:30|17279.78|17159.78|17279.14|17159.14|17279.96|17159.96|17279|17159|10
1632959740000|2021-09-29 23:55:40|17279.31|17159.31|17279.26|17159.26|17280.54|17160.54|17279.26|17159.26|9
1632959750000|2021-09-29 23:55:50|17277.16|17157.16|17274.66|17154.66|17277.16|17157.16|17274.66|17154.66|10
1632959760000|2021-09-29 23:56:00|17274.4|17154.4|17272.52|17152.52|17276.53|17156.53|17272.52|17152.52|10
1632959770000|2021-09-29 23:56:10|17272.23|17152.23|17270.78|17150.78|17272.23|17152.23|17270.59|17150.59|10
1632959780000|2021-09-29 23:56:20|17270.81|17150.81|17270.24|17150.24|17270.81|17150.81|17270.24|17150.24|8
1632959790000|2021-09-29 23:56:30|17270.85|17150.85|17271.93|17151.93|17272.06|17152.06|17270.85|17150.85|10
1632959800000|2021-09-29 23:56:40|17272.28|17152.28|17277.33|17157.33|17277.41|17157.41|17272.28|17152.28|10
1632959810000|2021-09-29 23:56:50|17277.99|17157.99|17279.03|17159.03|17279.03|17159.03|17277.99|17157.99|10
1632959820000|2021-09-29 23:57:00|17279.36|17159.36|17279.04|17159.04|17279.71|17159.71|17279.04|17159.04|8
1632959830000|2021-09-29 23:57:10|17278.42|17158.42|17273.24|17153.24|17278.42|17158.42|17273.24|17153.24|10
1632959840000|2021-09-29 23:57:20|17272.83|17152.83|17273.66|17153.66|17273.66|17153.66|17272.64|17152.64|10
1632959850000|2021-09-29 23:57:30|17273.2|17153.2|17274.84|17154.84|17274.84|17154.84|17273.2|17153.2|10
1632959860000|2021-09-29 23:57:40|17274.2|17154.2|17275.73|17155.73|17275.73|17155.73|17274.2|17154.2|8
1632959870000|2021-09-29 23:57:50|17275.09|17155.09|17275.44|17155.44|17275.87|17155.87|17274.97|17154.97|10
1632959880000|2021-09-29 23:58:00|17275.09|17155.09|17277.95|17157.95|17277.95|17157.95|17275.09|17155.09|10
1632959890000|2021-09-29 23:58:10|17277.84|17157.84|17278.61|17158.61|17279.11|17159.11|17277.84|17157.84|10
1632959900000|2021-09-29 23:58:20|17278.88|17158.88|17278.53|17158.53|17278.88|17158.88|17278.19|17158.19|8
1632959910000|2021-09-29 23:58:30|17278.72|17158.72|17282.26|17162.26|17282.35|17162.35|17278.72|17158.72|10
1632959920000|2021-09-29 23:58:40|17282.36|17162.36|17287.64|17167.64|17287.64|17167.64|17282.36|17162.36|9
1632959930000|2021-09-29 23:58:50|17288.63|17168.63|17288.67|17168.67|17288.85|17168.85|17288.39|17168.39|9
1632959940000|2021-09-29 23:59:00|17288.94|17168.94|17291.42|17171.42|17291.42|17171.42|17288.94|17168.94|9
1632959950000|2021-09-29 23:59:10|17291.75|17171.75|17293.08|17173.08|17293.08|17173.08|17291.59|17171.59|9
1632959960000|2021-09-29 23:59:20|17293.06|17173.06|17292.16|17172.16|17293.06|17173.06|17292.16|17172.16|10
1632959970000|2021-09-29 23:59:30|17292.23|17172.23|17292.66|17172.66|17292.84|17172.84|17292.06|17172.06|10
1632959980000|2021-09-29 23:59:40|17292.26|17172.26|17292.31|17172.31|17292.49|17172.49|17291.32|17171.32|10
1632959990000|2021-09-29 23:59:50|17292.76|17172.76|17290.01|17170.01|17292.76|17172.76|17290.01|17170.01|10
1632960000000|2021-09-30 00:00:00|17289.98|17169.98|17288.01|17168.01|17290.12|17170.12|17287.77|17167.77|10
1632960010000|2021-09-30 00:00:10|17288.12|17168.12|17288.22|17168.22|17288.22|17168.22|17287.24|17167.24|10
1632960020000|2021-09-30 00:00:20|17288.67|17168.67|17286.95|17166.95|17288.67|17168.67|17286.86|17166.86|9
1632960030000|2021-09-30 00:00:30|17286.77|17166.77|17285.6|17165.6|17286.82|17166.82|17285.2|17165.2|10
1632960040000|2021-09-30 00:00:40|17285.33|17165.33|17284.88|17164.88|17285.54|17165.54|17284.49|17164.49|10
1632960050000|2021-09-30 00:00:50|17284.8|17164.8|17283.43|17163.43|17284.8|17164.8|17283.21|17163.21|9
1632960060000|2021-09-30 00:01:00|17283.36|17163.36|17283.1|17163.1|17283.36|17163.36|17283.1|17163.1|10
1632960070000|2021-09-30 00:01:10|17282.71|17162.71|17281.04|17161.04|17282.71|17162.71|17281.04|17161.04|10
1632960080000|2021-09-30 00:01:20|17280.6|17160.6|17278.15|17158.15|17280.6|17160.6|17278.15|17158.15|10
1632960090000|2021-09-30 00:01:30|17277.19|17157.19|17276.21|17156.21|17277.19|17157.19|17276.21|17156.21|10
1632960100000|2021-09-30 00:01:40|17276.17|17156.17|17274.38|17154.38|17276.9|17156.9|17274.38|17154.38|10
1632960110000|2021-09-30 00:01:50|17273.4|17153.4|17265.95|17145.95|17273.4|17153.4|17265.95|17145.95|10
1632960120000|2021-09-30 00:02:00|17265.81|17145.81|17264.62|17144.62|17265.81|17145.81|17263.14|17143.14|10
1632960130000|2021-09-30 00:02:10|17264.61|17144.61|17263.69|17143.69|17264.61|17144.61|17262.29|17142.29|10
1632960140000|2021-09-30 00:02:20|17263.91|17143.91|17260.06|17140.06|17263.91|17143.91|17259.98|17139.98|10
1632960150000|2021-09-30 00:02:30|17260.36|17140.36|17259.53|17139.53|17260.49|17140.49|17259.53|17139.53|9
1632960160000|2021-09-30 00:02:40|17259.25|17139.25|17258.51|17138.51|17259.25|17139.25|17257.91|17137.91|10
1632960170000|2021-09-30 00:02:50|17258.46|17138.46|17255.97|17135.97|17258.46|17138.46|17255.97|17135.97|10
1632960180000|2021-09-30 00:03:00|17256.02|17136.02|17267.77|17147.77|17267.77|17147.77|17256.02|17136.02|9
1632960190000|2021-09-30 00:03:10|17268.07|17148.07|17275.55|17155.55|17275.55|17155.55|17268.07|17148.07|9
1632960200000|2021-09-30 00:03:20|17276.08|17156.08|17281.04|17161.04|17281.04|17161.04|17276.08|17156.08|10
1632960210000|2021-09-30 00:03:30|17281.31|17161.31|17287.52|17167.52|17287.52|17167.52|17281.31|17161.31|10
1632960220000|2021-09-30 00:03:40|17286.97|17166.97|17286.52|17166.52|17287.21|17167.21|17286.35|17166.35|9
1632960230000|2021-09-30 00:03:50|17287.81|17167.81|17286.67|17166.67|17288.53|17168.53|17286.67|17166.67|9
1632960240000|2021-09-30 00:04:00|17286.69|17166.69|17285.75|17165.75|17288.61|17168.61|17285.75|17165.75|10
1632960250000|2021-09-30 00:04:10|17285.72|17165.72|17282.84|17162.84|17286.54|17166.54|17282.84|17162.84|10
1632960260000|2021-09-30 00:04:20|17282.49|17162.49|17274.5|17154.5|17282.49|17162.49|17274.5|17154.5|10
1632960270000|2021-09-30 00:04:30|17273.96|17153.96|17265.19|17145.19|17274.07|17154.07|17265.19|17145.19|10
1632960280000|2021-09-30 00:04:40|17263.62|17143.62|17259.61|17139.61|17263.62|17143.62|17259.61|17139.61|10
1632960290000|2021-09-30 00:04:50|17259.98|17139.98|17259.66|17139.66|17261.02|17141.02|17259.66|17139.66|9
1632960300000|2021-09-30 00:05:00|17258.97|17138.97|17260.04|17140.04|17260.04|17140.04|17257.19|17137.19|10
1632960310000|2021-09-30 00:05:10|17260.32|17140.32|17257.4|17137.4|17260.81|17140.81|17257.4|17137.4|10
1632960320000|2021-09-30 00:05:20|17256.64|17136.64|17254.8|17134.8|17256.64|17136.64|17254.8|17134.8|9
1632960330000|2021-09-30 00:05:30|17254.43|17134.43|17253.94|17133.94|17254.46|17134.46|17253.66|17133.66|10
1632960340000|2021-09-30 00:05:40|17253.84|17133.84|17253.64|17133.64|17253.84|17133.84|17253.13|17133.13|9
1632960350000|2021-09-30 00:05:50|17253.56|17133.56|17249.68|17129.68|17253.67|17133.67|17249.68|17129.68|9
1632960360000|2021-09-30 00:06:00|17247.93|17127.93|17243.82|17123.82|17247.96|17127.96|17243.82|17123.82|10
1632960370000|2021-09-30 00:06:10|17243.95|17123.95|17243.53|17123.53|17244.6|17124.6|17243.53|17123.53|9
1632960380000|2021-09-30 00:06:20|17243.11|17123.11|17240.48|17120.48|17243.11|17123.11|17240.48|17120.48|10
1632960390000|2021-09-30 00:06:30|17240.46|17120.46|17237.95|17117.95|17240.57|17120.57|17237.95|17117.95|8
1632960400000|2021-09-30 00:06:40|17237.31|17117.31|17231.3|17111.3|17237.31|17117.31|17230.89|17110.89|10
1632960410000|2021-09-30 00:06:50|17231.24|17111.24|17229.43|17109.43|17231.24|17111.24|17229.43|17109.43|10
1632960420000|2021-09-30 00:07:00|17229.37|17109.37|17228.29|17108.29|17229.82|17109.82|17228.29|17108.29|10
1632960430000|2021-09-30 00:07:10|17228.28|17108.28|17222.92|17102.92|17228.28|17108.28|17221.8|17101.8|10
1632960440000|2021-09-30 00:07:20|17222.97|17102.97|17222.67|17102.67|17223.14|17103.14|17222.39|17102.39|9
1632960450000|2021-09-30 00:07:30|17222.05|17102.05|17220.85|17100.85|17222.05|17102.05|17220.46|17100.46|7
1632960460000|2021-09-30 00:07:40|17220.43|17100.43|17222.02|17102.02|17222.02|17102.02|17220.4|17100.4|10
1632960470000|2021-09-30 00:07:50|17222.61|17102.61|17223.03|17103.03|17223.27|17103.27|17221.96|17101.96|10
1632960480000|2021-09-30 00:08:00|17223.84|17103.84|17226.05|17106.05|17226.05|17106.05|17223.67|17103.67|10
1632960490000|2021-09-30 00:08:10|17226.67|17106.67|17226.87|17106.87|17227.65|17107.65|17226.67|17106.67|9
1632960500000|2021-09-30 00:08:20|17226.12|17106.12|17224.19|17104.19|17226.12|17106.12|17224.19|17104.19|10
1632960510000|2021-09-30 00:08:30|17224.13|17104.13|17223.64|17103.64|17224.13|17104.13|17222.88|17102.88|10
1632960520000|2021-09-30 00:08:40|17223.62|17103.62|17227.12|17107.12|17228.19|17108.19|17223.62|17103.62|9
1632960530000|2021-09-30 00:08:50|17227.17|17107.17|17227.11|17107.11|17227.29|17107.29|17226.8|17106.8|10
1632960540000|2021-09-30 00:09:00|17227.52|17107.52|17227.58|17107.58|17227.62|17107.62|17226.81|17106.81|10
1632960550000|2021-09-30 00:09:10|17227.72|17107.72|17230.31|17110.31|17230.31|17110.31|17227.72|17107.72|10
1632960560000|2021-09-30 00:09:20|17230.38|17110.38|17233.03|17113.03|17233.03|17113.03|17230.37|17110.37|8
1632960570000|2021-09-30 00:09:30|17233.73|17113.73|17236.45|17116.45|17236.45|17116.45|17233.72|17113.72|8
1632960580000|2021-09-30 00:09:40|17236.59|17116.59|17238.31|17118.31|17238.31|17118.31|17236.59|17116.59|10
1632960590000|2021-09-30 00:09:50|17238.45|17118.45|17238.67|17118.67|17239.19|17119.19|17238.45|17118.45|8
1632960600000|2021-09-30 00:10:00|17238.54|17118.54|17238.93|17118.93|17240.09|17120.09|17238.2|17118.2|10
1632960610000|2021-09-30 00:10:10|17240.49|17120.49|17239.1|17119.1|17240.49|17120.49|17239.08|17119.08|8
1632960620000|2021-09-30 00:10:20|17239.85|17119.85|17237.55|17117.55|17240.37|17120.37|17237.55|17117.55|10
1632960630000|2021-09-30 00:10:30|17237.2|17117.2|17233.25|17113.25|17237.2|17117.2|17233.25|17113.25|10
1632960640000|2021-09-30 00:10:40|17232.86|17112.86|17229.89|17109.89|17232.86|17112.86|17229.89|17109.89|10
1632960650000|2021-09-30 00:10:50|17229.92|17109.92|17231.69|17111.69|17231.69|17111.69|17229.92|17109.92|10
1632960660000|2021-09-30 00:11:00|17231.73|17111.73|17233.22|17113.22|17233.22|17113.22|17231.53|17111.53|9
1632960670000|2021-09-30 00:11:10|17233.62|17113.62|17235.93|17115.93|17237.22|17117.22|17233.62|17113.62|10
1632960680000|2021-09-30 00:11:20|17235.32|17115.32|17233.29|17113.29|17235.32|17115.32|17232.92|17112.92|9
1632960690000|2021-09-30 00:11:30|17233.4|17113.4|17232.59|17112.59|17233.62|17113.62|17232.59|17112.59|9
1632960700000|2021-09-30 00:11:40|17232.73|17112.73|17233.17|17113.17|17233.29|17113.29|17232.36|17112.36|8
1632960710000|2021-09-30 00:11:50|17233.09|17113.09|17232.62|17112.62|17233.11|17113.11|17232.25|17112.25|10
1632960720000|2021-09-30 00:12:00|17232.92|17112.92|17234.61|17114.61|17235.73|17115.73|17232.92|17112.92|10
1632960730000|2021-09-30 00:12:10|17234.64|17114.64|17236.48|17116.48|17236.48|17116.48|17234.48|17114.48|10
1632960740000|2021-09-30 00:12:20|17237.12|17117.12|17241.35|17121.35|17241.57|17121.57|17237.12|17117.12|10
1632960750000|2021-09-30 00:12:30|17241.14|17121.14|17241.48|17121.48|17241.59|17121.59|17240.68|17120.68|10
1632960760000|2021-09-30 00:12:40|17241.99|17121.99|17243.47|17123.47|17243.52|17123.52|17241.99|17121.99|9
1632960770000|2021-09-30 00:12:50|17243.66|17123.66|17244.67|17124.67|17244.84|17124.84|17243.56|17123.56|10
1632960780000|2021-09-30 00:13:00|17244.73|17124.73|17242.81|17122.81|17245.86|17125.86|17242.81|17122.81|10
1632960790000|2021-09-30 00:13:10|17241.77|17121.77|17237.64|17117.64|17241.77|17121.77|17237.64|17117.64|10
1632960800000|2021-09-30 00:13:20|17237.7|17117.7|17237.91|17117.91|17238.57|17118.57|17237.7|17117.7|10
1632960810000|2021-09-30 00:13:30|17238.51|17118.51|17240.38|17120.38|17240.38|17120.38|17238.51|17118.51|10
1632960820000|2021-09-30 00:13:40|17241.05|17121.05|17241.65|17121.65|17241.67|17121.67|17240.59|17120.59|10
1632960830000|2021-09-30 00:13:50|17241.99|17121.99|17245.33|17125.33|17245.33|17125.33|17241.76|17121.76|10
1632960840000|2021-09-30 00:14:00|17245.2|17125.2|17251.01|17131.01|17251.01|17131.01|17245.2|17125.2|10
1632960850000|2021-09-30 00:14:10|17252.13|17132.13|17255.13|17135.13|17255.13|17135.13|17252.13|17132.13|10
1632960860000|2021-09-30 00:14:20|17255.89|17135.89|17259.41|17139.41|17259.41|17139.41|17255.89|17135.89|10
1632960870000|2021-09-30 00:14:30|17260.2|17140.2|17267.73|17147.73|17267.73|17147.73|17260.2|17140.2|10
1632960880000|2021-09-30 00:14:40|17267.97|17147.97|17268.12|17148.12|17268.41|17148.41|17267.63|17147.63|10
1632960890000|2021-09-30 00:14:50|17267.72|17147.72|17269.01|17149.01|17269.14|17149.14|17267.48|17147.48|10
1632960900000|2021-09-30 00:15:00|17268.99|17148.99|17276.38|17156.38|17276.38|17156.38|17268.87|17148.87|10
1632960910000|2021-09-30 00:15:10|17277.65|17157.65|17280.9|17160.9|17281.15|17161.15|17277.65|17157.65|10
1632960920000|2021-09-30 00:15:20|17280.95|17160.95|17287.35|17167.35|17287.44|17167.44|17280.91|17160.91|10
1632960930000|2021-09-30 00:15:30|17287.99|17167.99|17290.32|17170.32|17290.32|17170.32|17287.37|17167.37|10
1632960940000|2021-09-30 00:15:40|17289.29|17169.29|17301.34|17181.34|17301.34|17181.34|17289.29|17169.29|10
1632960950000|2021-09-30 00:15:50|17306.3|17186.3|17316.49|17196.49|17316.49|17196.49|17306.3|17186.3|10
1632960960000|2021-09-30 00:16:00|17326.1|17206.1|17328.59|17208.59|17331.34|17211.34|17326.1|17206.1|10
1632960970000|2021-09-30 00:16:10|17327.02|17207.02|17322.56|17202.56|17327.02|17207.02|17322.56|17202.56|10
1632960980000|2021-09-30 00:16:20|17323.99|17203.99|17341.38|17221.38|17341.38|17221.38|17323.97|17203.97|10
1632960990000|2021-09-30 00:16:30|17343.27|17223.27|17348.36|17228.36|17349.01|17229.01|17343.27|17223.27|10
1632961000000|2021-09-30 00:16:40|17347.17|17227.17|17356.46|17236.46|17356.46|17236.46|17345.6|17225.6|10
1632961010000|2021-09-30 00:16:50|17356.5|17236.5|17360.61|17240.61|17360.61|17240.61|17355.86|17235.86|10
1632961020000|2021-09-30 00:17:00|17361.08|17241.08|17361.96|17241.96|17363.94|17243.94|17361.08|17241.08|10
1632961030000|2021-09-30 00:17:10|17360.12|17240.12|17357.46|17237.46|17361.46|17241.46|17357.46|17237.46|10
1632961040000|2021-09-30 00:17:20|17358.07|17238.07|17362.49|17242.49|17362.49|17242.49|17357.97|17237.97|10
1632961050000|2021-09-30 00:17:30|17362.18|17242.18|17361.26|17241.26|17362.93|17242.93|17361.26|17241.26|10
1632961060000|2021-09-30 00:17:40|17361.52|17241.52|17363.45|17243.45|17363.97|17243.97|17361.52|17241.52|10
1632961070000|2021-09-30 00:17:50|17363.75|17243.75|17363.46|17243.46|17364.1|17244.1|17363.46|17243.46|10
1632961080000|2021-09-30 00:18:00|17363.23|17243.23|17362.78|17242.78|17363.6|17243.6|17360.06|17240.06|10
1632961090000|2021-09-30 00:18:10|17362.83|17242.83|17360.37|17240.37|17363.2|17243.2|17360.37|17240.37|10
1632961100000|2021-09-30 00:18:20|17360.68|17240.68|17359.76|17239.76|17360.98|17240.98|17359.76|17239.76|10
1632961110000|2021-09-30 00:18:30|17359.36|17239.36|17357.8|17237.8|17360.48|17240.48|17357.58|17237.58|9
1632961120000|2021-09-30 00:18:40|17356.91|17236.91|17358.4|17238.4|17358.92|17238.92|17356.71|17236.71|10
1632961130000|2021-09-30 00:18:50|17357.88|17237.88|17358.57|17238.57|17358.57|17238.57|17357.46|17237.46|10
1632961140000|2021-09-30 00:19:00|17359.1|17239.1|17357.1|17237.1|17359.1|17239.1|17356.64|17236.64|10
1632961150000|2021-09-30 00:19:10|17357.52|17237.52|17361.81|17241.81|17361.81|17241.81|17357.52|17237.52|10
1632961160000|2021-09-30 00:19:20|17363.25|17243.25|17368.29|17248.29|17368.29|17248.29|17363.25|17243.25|10
1632961170000|2021-09-30 00:19:30|17368.66|17248.66|17367.91|17247.91|17368.66|17248.66|17367.78|17247.78|10
1632961180000|2021-09-30 00:19:40|17367.82|17247.82|17367.83|17247.83|17368.14|17248.14|17364.59|17244.59|10
1632961190000|2021-09-30 00:19:50|17369.73|17249.73|17368.58|17248.58|17370.69|17250.69|17368.2|17248.2|10
1632961200000|2021-09-30 00:20:00|17368.34|17248.34|17369.59|17249.59|17369.95|17249.95|17368.34|17248.34|10
1632961210000|2021-09-30 00:20:10|17369.17|17249.17|17370.63|17250.63|17370.63|17250.63|17368.77|17248.77|10
1632961220000|2021-09-30 00:20:20|17370.7|17250.7|17368.02|17248.02|17371.34|17251.34|17368.02|17248.02|10
1632961230000|2021-09-30 00:20:30|17367.7|17247.7|17363.36|17243.36|17367.95|17247.95|17363.36|17243.36|10
1632961240000|2021-09-30 00:20:40|17363.3|17243.3|17359.85|17239.85|17363.3|17243.3|17359.85|17239.85|10
1632961250000|2021-09-30 00:20:50|17359.69|17239.69|17356.13|17236.13|17359.69|17239.69|17356.01|17236.01|10
1632961260000|2021-09-30 00:21:00|17356|17236|17355.3|17235.3|17356.13|17236.13|17355.07|17235.07|10
1632961270000|2021-09-30 00:21:10|17356.13|17236.13|17358.25|17238.25|17358.28|17238.28|17356.13|17236.13|9
1632961280000|2021-09-30 00:21:20|17358.43|17238.43|17361.82|17241.82|17361.82|17241.82|17358.43|17238.43|10
1632961290000|2021-09-30 00:21:30|17362.77|17242.77|17363.67|17243.67|17363.67|17243.67|17361.81|17241.81|10
1632961300000|2021-09-30 00:21:40|17363.69|17243.69|17363.76|17243.76|17363.89|17243.89|17363.2|17243.2|9
1632961310000|2021-09-30 00:21:50|17363.71|17243.71|17361.32|17241.32|17363.71|17243.71|17361.01|17241.01|10
1632961320000|2021-09-30 00:22:00|17361.08|17241.08|17362.64|17242.64|17362.64|17242.64|17360.53|17240.53|10
1632961330000|2021-09-30 00:22:10|17362.88|17242.88|17364.98|17244.98|17364.98|17244.98|17362.68|17242.68|10
1632961340000|2021-09-30 00:22:20|17364.79|17244.79|17364.65|17244.65|17365.85|17245.85|17364.52|17244.52|10
1632961350000|2021-09-30 00:22:30|17364.06|17244.06|17365.31|17245.31|17365.31|17245.31|17363.55|17243.55|10
1632961360000|2021-09-30 00:22:40|17365.46|17245.46|17364.2|17244.2|17365.46|17245.46|17364.2|17244.2|10
1632961370000|2021-09-30 00:22:50|17365.1|17245.1|17364.87|17244.87|17366.21|17246.21|17364.6|17244.6|9
1632961380000|2021-09-30 00:23:00|17364.69|17244.69|17362.11|17242.11|17364.69|17244.69|17362.11|17242.11|10
1632961390000|2021-09-30 00:23:10|17361.7|17241.7|17361.17|17241.17|17361.83|17241.83|17361.17|17241.17|9
1632961400000|2021-09-30 00:23:20|17361.75|17241.75|17360.82|17240.82|17361.75|17241.75|17360.82|17240.82|10
1632961410000|2021-09-30 00:23:30|17360.86|17240.86|17361.37|17241.37|17361.37|17241.37|17360.62|17240.62|10
1632961420000|2021-09-30 00:23:40|17361.43|17241.43|17360.91|17240.91|17361.43|17241.43|17360.91|17240.91|8
1632961430000|2021-09-30 00:23:50|17361.17|17241.17|17360.77|17240.77|17361.17|17241.17|17360.77|17240.77|6
1632961440000|2021-09-30 00:24:00|17360.66|17240.66|17357.83|17237.83|17360.66|17240.66|17357.52|17237.52|9
1632961450000|2021-09-30 00:24:10|17357.73|17237.73|17359.73|17239.73|17359.73|17239.73|17357.65|17237.65|9
1632961460000|2021-09-30 00:24:20|17360.64|17240.64|17360.42|17240.42|17361.21|17241.21|17360.33|17240.33|10
1632961470000|2021-09-30 00:24:30|17360.16|17240.16|17363.22|17243.22|17363.22|17243.22|17360.16|17240.16|10
1632961480000|2021-09-30 00:24:40|17363.64|17243.64|17364.23|17244.23|17365.02|17245.02|17363.43|17243.43|10
1632961490000|2021-09-30 00:24:50|17364.66|17244.66|17365.45|17245.45|17366.4|17246.4|17364.57|17244.57|10
1632961500000|2021-09-30 00:25:00|17365.76|17245.76|17367.83|17247.83|17367.97|17247.97|17365.76|17245.76|10
1632961510000|2021-09-30 00:25:10|17368.83|17248.83|17372.09|17252.09|17372.68|17252.68|17368.69|17248.69|9
1632961520000|2021-09-30 00:25:20|17371.85|17251.85|17373.88|17253.88|17374.03|17254.03|17371.7|17251.7|10
1632961530000|2021-09-30 00:25:30|17374.08|17254.08|17372.89|17252.89|17374.08|17254.08|17372.7|17252.7|9
1632961540000|2021-09-30 00:25:40|17372.96|17252.96|17373.11|17253.11|17374.35|17254.35|17372.41|17252.41|9
1632961550000|2021-09-30 00:25:50|17372.88|17252.88|17370.74|17250.74|17372.88|17252.88|17370.74|17250.74|9
1632961560000|2021-09-30 00:26:00|17370.57|17250.57|17369.77|17249.77|17370.59|17250.59|17369.77|17249.77|10
1632961570000|2021-09-30 00:26:10|17369.72|17249.72|17365.64|17245.64|17369.87|17249.87|17365.64|17245.64|9
1632961580000|2021-09-30 00:26:20|17366.21|17246.21|17366.14|17246.14|17366.23|17246.23|17365.78|17245.78|9
1632961590000|2021-09-30 00:26:30|17366.23|17246.23|17366.71|17246.71|17366.71|17246.71|17366.23|17246.23|10
1632961600000|2021-09-30 00:26:40|17366.67|17246.67|17366.4|17246.4|17366.67|17246.67|17365.05|17245.05|10
1632961610000|2021-09-30 00:26:50|17366.51|17246.51|17366.17|17246.17|17366.96|17246.96|17366.13|17246.13|10
1632961620000|2021-09-30 00:27:00|17366.12|17246.12|17366.95|17246.95|17367.05|17247.05|17366.12|17246.12|10
1632961630000|2021-09-30 00:27:10|17367.41|17247.41|17367.57|17247.57|17368.25|17248.25|17367.19|17247.19|9
1632961640000|2021-09-30 00:27:20|17367.62|17247.62|17366.98|17246.98|17367.62|17247.62|17366.98|17246.98|10
1632961650000|2021-09-30 00:27:30|17367.16|17247.16|17365.54|17245.54|17367.16|17247.16|17363.93|17243.93|10
1632961660000|2021-09-30 00:27:40|17366.07|17246.07|17366.67|17246.67|17367.31|17247.31|17366.07|17246.07|10
1632961670000|2021-09-30 00:27:50|17366.54|17246.54|17369.59|17249.59|17371.15|17251.15|17366.54|17246.54|10
1632961680000|2021-09-30 00:28:00|17371.49|17251.49|17370.36|17250.36|17372.51|17252.51|17370.36|17250.36|10
1632961690000|2021-09-30 00:28:10|17370.18|17250.18|17369.44|17249.44|17370.18|17250.18|17368.86|17248.86|10
1632961700000|2021-09-30 00:28:20|17370.22|17250.22|17368.16|17248.16|17370.22|17250.22|17368.16|17248.16|10
1632961710000|2021-09-30 00:28:30|17367.9|17247.9|17364.45|17244.45|17367.9|17247.9|17364.45|17244.45|9
1632961720000|2021-09-30 00:28:40|17364.26|17244.26|17362.47|17242.47|17364.46|17244.46|17362.36|17242.36|10
1632961730000|2021-09-30 00:28:50|17362.7|17242.7|17363.17|17243.17|17363.17|17243.17|17361.64|17241.64|10
1632961740000|2021-09-30 00:29:00|17363.15|17243.15|17363.76|17243.76|17364.81|17244.81|17363.09|17243.09|10
1632961750000|2021-09-30 00:29:10|17364.63|17244.63|17364.86|17244.86|17364.87|17244.87|17364.22|17244.22|9
1632961760000|2021-09-30 00:29:20|17364.94|17244.94|17364.07|17244.07|17364.94|17244.94|17364.07|17244.07|7
1632961770000|2021-09-30 00:29:30|17363.96|17243.96|17364.75|17244.75|17364.75|17244.75|17363.43|17243.43|9
1632961780000|2021-09-30 00:29:40|17364.68|17244.68|17364.88|17244.88|17364.88|17244.88|17364.4|17244.4|10
1632961790000|2021-09-30 00:29:50|17364.16|17244.16|17365.13|17245.13|17365.42|17245.42|17364.16|17244.16|10
1632961800000|2021-09-30 00:30:00|17365.29|17245.29|17371.9|17251.9|17371.9|17251.9|17364.95|17244.95|9
1632961810000|2021-09-30 00:30:10|17372.47|17252.47|17373.1|17253.1|17373.58|17253.58|17372.35|17252.35|10
1632961820000|2021-09-30 00:30:20|17372.32|17252.32|17367.76|17247.76|17372.32|17252.32|17367.76|17247.76|10
1632961830000|2021-09-30 00:30:30|17367.58|17247.58|17364.24|17244.24|17367.58|17247.58|17364.24|17244.24|10
1632961840000|2021-09-30 00:30:40|17363.9|17243.9|17357.9|17237.9|17363.9|17243.9|17357.9|17237.9|10
1632961850000|2021-09-30 00:30:50|17357.58|17237.58|17355.73|17235.73|17357.58|17237.58|17355.21|17235.21|10
1632961860000|2021-09-30 00:31:00|17355.65|17235.65|17353|17233|17355.65|17235.65|17352.81|17232.81|7
1632961870000|2021-09-30 00:31:10|17353.23|17233.23|17347.18|17227.18|17353.27|17233.27|17347.18|17227.18|9
1632961880000|2021-09-30 00:31:20|17346.95|17226.95|17344.49|17224.49|17347.12|17227.12|17344.49|17224.49|10
1632961890000|2021-09-30 00:31:30|17342.61|17222.61|17337.33|17217.33|17342.61|17222.61|17337.33|17217.33|10
1632961900000|2021-09-30 00:31:40|17336.79|17216.79|17328.99|17208.99|17336.79|17216.79|17328.25|17208.25|10
1632961910000|2021-09-30 00:31:50|17329.08|17209.08|17326.04|17206.04|17329.08|17209.08|17325.97|17205.97|10
1632961920000|2021-09-30 00:32:00|17326.35|17206.35|17325.96|17205.96|17326.74|17206.74|17325.74|17205.74|10
1632961930000|2021-09-30 00:32:10|17326.51|17206.51|17327.57|17207.57|17327.57|17207.57|17326.12|17206.12|10
1632961940000|2021-09-30 00:32:20|17327.5|17207.5|17327.96|17207.96|17327.96|17207.96|17327.17|17207.17|10
1632961950000|2021-09-30 00:32:30|17328.88|17208.88|17330.55|17210.55|17331.01|17211.01|17328.19|17208.19|10
1632961960000|2021-09-30 00:32:40|17330.42|17210.42|17330.31|17210.31|17330.42|17210.42|17329.3|17209.3|10
1632961970000|2021-09-30 00:32:50|17330.35|17210.35|17329.52|17209.52|17331.34|17211.34|17329.23|17209.23|10
1632961980000|2021-09-30 00:33:00|17328.18|17208.18|17326.26|17206.26|17328.18|17208.18|17326.23|17206.23|10
1632961990000|2021-09-30 00:33:10|17326.41|17206.41|17324.31|17204.31|17326.41|17206.41|17324.31|17204.31|9
1632962000000|2021-09-30 00:33:20|17324.54|17204.54|17323.56|17203.56|17324.92|17204.92|17323.56|17203.56|9
1632962010000|2021-09-30 00:33:30|17323.42|17203.42|17322.81|17202.81|17323.42|17203.42|17322.73|17202.73|10
1632962020000|2021-09-30 00:33:40|17322.64|17202.64|17322.11|17202.11|17322.66|17202.66|17322.11|17202.11|10
1632962030000|2021-09-30 00:33:50|17321.65|17201.65|17320.49|17200.49|17321.74|17201.74|17320.49|17200.49|9
1632962040000|2021-09-30 00:34:00|17320.65|17200.65|17322.04|17202.04|17322.04|17202.04|17319.56|17199.56|10
1632962050000|2021-09-30 00:34:10|17322.1|17202.1|17323.75|17203.75|17323.75|17203.75|17322.1|17202.1|10
1632962060000|2021-09-30 00:34:20|17323.96|17203.96|17326.2|17206.2|17326.2|17206.2|17323.96|17203.96|10
1632962070000|2021-09-30 00:34:30|17326.67|17206.67|17325.28|17205.28|17326.67|17206.67|17324.88|17204.88|10
1632962080000|2021-09-30 00:34:40|17324.85|17204.85|17322.88|17202.88|17325.14|17205.14|17322.81|17202.81|9
1632962090000|2021-09-30 00:34:50|17322.47|17202.47|17323.45|17203.45|17323.45|17203.45|17321.39|17201.39|10
1632962100000|2021-09-30 00:35:00|17324.25|17204.25|17326.26|17206.26|17326.41|17206.41|17323.76|17203.76|10
1632962110000|2021-09-30 00:35:10|17325.94|17205.94|17325.68|17205.68|17326.6|17206.6|17325.43|17205.43|9
1632962120000|2021-09-30 00:35:20|17324.71|17204.71|17324.28|17204.28|17324.72|17204.72|17323.93|17203.93|8
1632962130000|2021-09-30 00:35:30|17324.42|17204.42|17325.38|17205.38|17325.38|17205.38|17323.7|17203.7|10
1632962140000|2021-09-30 00:35:40|17326.66|17206.66|17325.36|17205.36|17326.71|17206.71|17325.36|17205.36|9
1632962150000|2021-09-30 00:35:50|17325.32|17205.32|17325.84|17205.84|17325.84|17205.84|17325.08|17205.08|9
1632962160000|2021-09-30 00:36:00|17325.74|17205.74|17325.3|17205.3|17325.74|17205.74|17324.93|17204.93|9
1632962170000|2021-09-30 00:36:10|17325.25|17205.25|17326.02|17206.02|17326.41|17206.41|17325.24|17205.24|10
1632962180000|2021-09-30 00:36:20|17326.05|17206.05|17324.98|17204.98|17326.14|17206.14|17324.69|17204.69|8
1632962190000|2021-09-30 00:36:30|17325.48|17205.48|17323.99|17203.99|17325.48|17205.48|17323.7|17203.7|9
1632962200000|2021-09-30 00:36:40|17323.74|17203.74|17324.07|17204.07|17324.07|17204.07|17323.7|17203.7|10
1632962210000|2021-09-30 00:36:50|17324.11|17204.11|17319.95|17199.95|17324.11|17204.11|17319.95|17199.95|10
1632962220000|2021-09-30 00:37:00|17319.49|17199.49|17318.46|17198.46|17319.49|17199.49|17317.06|17197.06|10
1632962230000|2021-09-30 00:37:10|17318.12|17198.12|17318.09|17198.09|17319.12|17199.12|17318.09|17198.09|7
1632962240000|2021-09-30 00:37:20|17318|17198|17321.45|17201.45|17321.98|17201.98|17318|17198|10
1632962250000|2021-09-30 00:37:30|17321.44|17201.44|17321.07|17201.07|17321.79|17201.79|17321.02|17201.02|9
1632962260000|2021-09-30 00:37:40|17321.1|17201.1|17320.9|17200.9|17322.15|17202.15|17320.87|17200.87|9
1632962270000|2021-09-30 00:37:50|17320.92|17200.92|17320.52|17200.52|17320.92|17200.92|17320.52|17200.52|10
1632962280000|2021-09-30 00:38:00|17320.54|17200.54|17321.04|17201.04|17321.04|17201.04|17320.47|17200.47|8
1632962290000|2021-09-30 00:38:10|17320.62|17200.62|17320.77|17200.77|17321.17|17201.17|17320.62|17200.62|10
1632962300000|2021-09-30 00:38:20|17320.87|17200.87|17322.37|17202.37|17322.37|17202.37|17320.87|17200.87|8
1632962310000|2021-09-30 00:38:30|17323.44|17203.44|17325.73|17205.73|17325.9|17205.9|17323.44|17203.44|9
1632962320000|2021-09-30 00:38:40|17325.95|17205.95|17330.5|17210.5|17330.53|17210.53|17325.95|17205.95|10
1632962330000|2021-09-30 00:38:50|17330.6|17210.6|17331.87|17211.87|17332.13|17212.13|17330.29|17210.29|9
1632962340000|2021-09-30 00:39:00|17331.84|17211.84|17336.49|17216.49|17336.49|17216.49|17331.84|17211.84|10
1632962350000|2021-09-30 00:39:10|17338.43|17218.43|17338.79|17218.79|17339.04|17219.04|17337.93|17217.93|10
1632962360000|2021-09-30 00:39:20|17339.53|17219.53|17342.71|17222.71|17342.71|17222.71|17339.23|17219.23|10
1632962370000|2021-09-30 00:39:30|17342.89|17222.89|17347.31|17227.31|17347.31|17227.31|17342.79|17222.79|10
1632962380000|2021-09-30 00:39:40|17346.68|17226.68|17347.71|17227.71|17348.57|17228.57|17346.68|17226.68|10
1632962390000|2021-09-30 00:39:50|17347.58|17227.58|17347.41|17227.41|17347.69|17227.69|17347.26|17227.26|10
1632962400000|2021-09-30 00:40:00|17347.1|17227.1|17346.65|17226.65|17347.1|17227.1|17346|17226|8
1632962410000|2021-09-30 00:40:10|17346.95|17226.95|17344.32|17224.32|17346.95|17226.95|17343.44|17223.44|10
1632962420000|2021-09-30 00:40:20|17343.43|17223.43|17339.7|17219.7|17343.43|17223.43|17339.7|17219.7|10
1632962430000|2021-09-30 00:40:30|17339.3|17219.3|17338.01|17218.01|17339.86|17219.86|17338.01|17218.01|10
1632962440000|2021-09-30 00:40:40|17338|17218|17338.27|17218.27|17338.93|17218.93|17337.72|17217.72|8
1632962450000|2021-09-30 00:40:50|17337.89|17217.89|17335.7|17215.7|17337.89|17217.89|17335.7|17215.7|9
1632962460000|2021-09-30 00:41:00|17335.78|17215.78|17335.28|17215.28|17335.78|17215.78|17335.28|17215.28|10
1632962470000|2021-09-30 00:41:10|17335.04|17215.04|17335.05|17215.05|17335.05|17215.05|17334.39|17214.39|10
1632962480000|2021-09-30 00:41:20|17334.99|17214.99|17336.58|17216.58|17336.78|17216.78|17334.6|17214.6|10
1632962490000|2021-09-30 00:41:30|17336.96|17216.96|17339.16|17219.16|17339.28|17219.28|17336.96|17216.96|10
1632962500000|2021-09-30 00:41:40|17339.28|17219.28|17339.49|17219.49|17340.07|17220.07|17339.11|17219.11|10
1632962510000|2021-09-30 00:41:50|17339.29|17219.29|17341.78|17221.78|17341.78|17221.78|17339.22|17219.22|9
1632962520000|2021-09-30 00:42:00|17341.89|17221.89|17344.91|17224.91|17344.91|17224.91|17341.76|17221.76|10
1632962530000|2021-09-30 00:42:10|17346.36|17226.36|17355.53|17235.53|17355.53|17235.53|17346.36|17226.36|9
1632962540000|2021-09-30 00:42:20|17358.39|17238.39|17371.23|17251.23|17371.23|17251.23|17358.39|17238.39|10
1632962550000|2021-09-30 00:42:30|17372.62|17252.62|17384.42|17264.42|17384.62|17264.62|17372.62|17252.62|10
1632962560000|2021-09-30 00:42:40|17385.18|17265.18|17411.27|17291.27|17411.27|17291.27|17385.18|17265.18|10
1632962570000|2021-09-30 00:42:50|17415.37|17295.37|17417.72|17297.72|17423.71|17303.71|17415.37|17295.37|10
1632962580000|2021-09-30 00:43:00|17418.17|17298.17|17414.5|17294.5|17418.17|17298.17|17414.5|17294.5|10
1632962590000|2021-09-30 00:43:10|17414.16|17294.16|17416.61|17296.61|17417.15|17297.15|17414.16|17294.16|10
1632962600000|2021-09-30 00:43:20|17416.94|17296.94|17421.06|17301.06|17421.06|17301.06|17416.54|17296.54|10
1632962610000|2021-09-30 00:43:30|17424.58|17304.58|17429.12|17309.12|17429.43|17309.43|17424.23|17304.23|10
1632962620000|2021-09-30 00:43:40|17427.66|17307.66|17430.82|17310.82|17430.82|17310.82|17426.09|17306.09|10
1632962630000|2021-09-30 00:43:50|17432.13|17312.13|17436.17|17316.17|17436.17|17316.17|17432.13|17312.13|10
1632962640000|2021-09-30 00:44:00|17436.23|17316.23|17445.48|17325.48|17445.48|17325.48|17436.23|17316.23|10
1632962650000|2021-09-30 00:44:10|17450.59|17330.59|17465.01|17345.01|17465.08|17345.08|17450.59|17330.59|10
1632962660000|2021-09-30 00:44:20|17466.25|17346.25|17470.51|17350.51|17472.6|17352.6|17466.25|17346.25|10
1632962670000|2021-09-30 00:44:30|17468.87|17348.87|17466.75|17346.75|17469.43|17349.43|17466.75|17346.75|10
1632962680000|2021-09-30 00:44:40|17466.12|17346.12|17468.81|17348.81|17469.06|17349.06|17465.82|17345.82|10
1632962690000|2021-09-30 00:44:50|17468.07|17348.07|17466.09|17346.09|17468.07|17348.07|17465.87|17345.87|10
1632962700000|2021-09-30 00:45:00|17465.48|17345.48|17470.91|17350.91|17470.91|17350.91|17465.22|17345.22|10
1632962710000|2021-09-30 00:45:10|17471.57|17351.57|17472.42|17352.42|17472.42|17352.42|17471.45|17351.45|10
1632962720000|2021-09-30 00:45:20|17472.49|17352.49|17481.01|17361.01|17481.25|17361.25|17471.44|17351.44|10
1632962730000|2021-09-30 00:45:30|17480.88|17360.88|17480.06|17360.06|17480.88|17360.88|17479.38|17359.38|10
1632962740000|2021-09-30 00:45:40|17480.72|17360.72|17478.18|17358.18|17480.72|17360.72|17477.31|17357.31|10
1632962750000|2021-09-30 00:45:50|17479.34|17359.34|17479.38|17359.38|17479.95|17359.95|17478.99|17358.99|10
1632962760000|2021-09-30 00:46:00|17479.09|17359.09|17478.47|17358.47|17479.36|17359.36|17478.32|17358.32|10
1632962770000|2021-09-30 00:46:10|17477.84|17357.84|17476.17|17356.17|17478.27|17358.27|17476.02|17356.02|10
1632962780000|2021-09-30 00:46:20|17475.2|17355.2|17474.3|17354.3|17475.2|17355.2|17474.3|17354.3|10
1632962790000|2021-09-30 00:46:30|17474.74|17354.74|17474.37|17354.37|17474.96|17354.96|17473.78|17353.78|10
1632962800000|2021-09-30 00:46:40|17472.72|17352.72|17471.68|17351.68|17474.21|17354.21|17471.68|17351.68|10
1632962810000|2021-09-30 00:46:50|17471.5|17351.5|17467.96|17347.96|17471.5|17351.5|17467.57|17347.57|9
1632962820000|2021-09-30 00:47:00|17468.82|17348.82|17480.66|17360.66|17480.66|17360.66|17468.82|17348.82|10
1632962830000|2021-09-30 00:47:10|17483.48|17363.48|17491.49|17371.49|17495.34|17375.34|17483.48|17363.48|10
1632962840000|2021-09-30 00:47:20|17489.21|17369.21|17489.18|17369.18|17489.21|17369.21|17486.88|17366.88|10
1632962850000|2021-09-30 00:47:30|17490.2|17370.2|17490.39|17370.39|17490.39|17370.39|17488.55|17368.55|10
1632962860000|2021-09-30 00:47:40|17491.27|17371.27|17491.04|17371.04|17492.11|17372.11|17491.04|17371.04|10
1632962870000|2021-09-30 00:47:50|17490.87|17370.87|17489.14|17369.14|17490.87|17370.87|17489.14|17369.14|10
1632962880000|2021-09-30 00:48:00|17489.26|17369.26|17488.5|17368.5|17489.26|17369.26|17487.95|17367.95|9
1632962890000|2021-09-30 00:48:10|17488.26|17368.26|17488.83|17368.83|17489.74|17369.74|17488.26|17368.26|10
1632962900000|2021-09-30 00:48:20|17491.37|17371.37|17502.69|17382.69|17502.69|17382.69|17491.37|17371.37|10
1632962910000|2021-09-30 00:48:30|17503.75|17383.75|17519.92|17399.92|17520.24|17400.24|17503.75|17383.75|10
1632962920000|2021-09-30 00:48:40|17522.57|17402.57|17530.8|17410.8|17530.8|17410.8|17520.96|17400.96|10
1632962930000|2021-09-30 00:48:50|17534.43|17414.43|17537.51|17417.51|17537.51|17417.51|17533.46|17413.46|10
1632962940000|2021-09-30 00:49:00|17537.09|17417.09|17541.61|17421.61|17541.61|17421.61|17536.67|17416.67|10
1632962950000|2021-09-30 00:49:10|17542.12|17422.12|17544.59|17424.59|17544.59|17424.59|17541.64|17421.64|10
1632962960000|2021-09-30 00:49:20|17546.34|17426.34|17548.81|17428.81|17549.13|17429.13|17546.34|17426.34|10
1632962970000|2021-09-30 00:49:30|17548.43|17428.43|17550.18|17430.18|17550.34|17430.34|17548.29|17428.29|10
1632962980000|2021-09-30 00:49:40|17550.71|17430.71|17549.18|17429.18|17550.8|17430.8|17549.18|17429.18|10
1632962990000|2021-09-30 00:49:50|17548.8|17428.8|17549.4|17429.4|17549.75|17429.75|17548.8|17428.8|10
1632963000000|2021-09-30 00:50:00|17549.5|17429.5|17550.3|17430.3|17550.3|17430.3|17548.87|17428.87|10
1632963010000|2021-09-30 00:50:10|17550.32|17430.32|17547.43|17427.43|17550.48|17430.48|17547.43|17427.43|10
1632963020000|2021-09-30 00:50:20|17547.57|17427.57|17547.74|17427.74|17548.33|17428.33|17545.28|17425.28|10
1632963030000|2021-09-30 00:50:30|17547.77|17427.77|17546.56|17426.56|17548.04|17428.04|17546.37|17426.37|10
1632963040000|2021-09-30 00:50:40|17546.44|17426.44|17548.48|17428.48|17548.48|17428.48|17546.24|17426.24|9
1632963050000|2021-09-30 00:50:50|17547.83|17427.83|17551.6|17431.6|17551.6|17431.6|17547.83|17427.83|10
1632963060000|2021-09-30 00:51:00|17552.68|17432.68|17551.19|17431.19|17552.9|17432.9|17550.72|17430.72|10
1632963070000|2021-09-30 00:51:10|17552.24|17432.24|17550.85|17430.85|17553.28|17433.28|17550.34|17430.34|10
1632963080000|2021-09-30 00:51:20|17552.24|17432.24|17553.09|17433.09|17556.63|17436.63|17552.24|17432.24|10
1632963090000|2021-09-30 00:51:30|17553.32|17433.32|17556.26|17436.26|17557.3|17437.3|17553.32|17433.32|10
1632963100000|2021-09-30 00:51:40|17556.93|17436.93|17559.64|17439.64|17559.64|17439.64|17556.8|17436.8|10
1632963110000|2021-09-30 00:51:50|17559.47|17439.47|17560.34|17440.34|17561.06|17441.06|17559.47|17439.47|10
1632963120000|2021-09-30 00:52:00|17560.45|17440.45|17564.69|17444.69|17564.69|17444.69|17560.45|17440.45|8
1632963130000|2021-09-30 00:52:10|17565.47|17445.47|17563.65|17443.65|17565.76|17445.76|17563.65|17443.65|10
1632963140000|2021-09-30 00:52:20|17563.12|17443.12|17559.91|17439.91|17563.15|17443.15|17559.91|17439.91|10
1632963150000|2021-09-30 00:52:30|17557.51|17437.51|17555.93|17435.93|17557.51|17437.51|17555.02|17435.02|10
1632963160000|2021-09-30 00:52:40|17555.96|17435.96|17559.07|17439.07|17559.18|17439.18|17554.55|17434.55|10
1632963170000|2021-09-30 00:52:50|17559.11|17439.11|17558.14|17438.14|17560.42|17440.42|17558.14|17438.14|10
1632963180000|2021-09-30 00:53:00|17559.49|17439.49|17560.12|17440.12|17560.12|17440.12|17558.59|17438.59|10
1632963190000|2021-09-30 00:53:10|17560.76|17440.76|17565.05|17445.05|17565.05|17445.05|17560.47|17440.47|10
1632963200000|2021-09-30 00:53:20|17566.11|17446.11|17569.23|17449.23|17569.24|17449.24|17566.11|17446.11|10
1632963210000|2021-09-30 00:53:30|17569.14|17449.14|17570.04|17450.04|17570.79|17450.79|17568.95|17448.95|10
1632963220000|2021-09-30 00:53:40|17570.32|17450.32|17573.77|17453.77|17573.93|17453.93|17570.32|17450.32|10
1632963230000|2021-09-30 00:53:50|17574.2|17454.2|17579.36|17459.36|17579.45|17459.45|17573.9|17453.9|10
1632963240000|2021-09-30 00:54:00|17578.47|17458.47|17580.42|17460.42|17580.42|17460.42|17578.11|17458.11|10
1632963250000|2021-09-30 00:54:10|17580.58|17460.58|17582.38|17462.38|17582.38|17462.38|17580.39|17460.39|10
1632963260000|2021-09-30 00:54:20|17582.34|17462.34|17585.02|17465.02|17585.02|17465.02|17582.34|17462.34|10
1632963270000|2021-09-30 00:54:30|17585.45|17465.45|17592.19|17472.19|17592.19|17472.19|17585.45|17465.45|10
1632963280000|2021-09-30 00:54:40|17592.24|17472.24|17591.03|17471.03|17592.54|17472.54|17590.99|17470.99|10
1632963290000|2021-09-30 00:54:50|17591.26|17471.26|17592.17|17472.17|17592.5|17472.5|17591.23|17471.23|10
1632963300000|2021-09-30 00:55:00|17593.13|17473.13|17594.98|17474.98|17594.98|17474.98|17593.13|17473.13|10
1632963310000|2021-09-30 00:55:10|17595.5|17475.5|17599.1|17479.1|17600.15|17480.15|17595.5|17475.5|10
1632963320000|2021-09-30 00:55:20|17600.31|17480.31|17601.57|17481.57|17602.85|17482.85|17600.31|17480.31|10
1632963330000|2021-09-30 00:55:30|17601.59|17481.59|17597.27|17477.27|17602.78|17482.78|17597.27|17477.27|10
1632963340000|2021-09-30 00:55:40|17596.4|17476.4|17595.54|17475.54|17596.4|17476.4|17595.03|17475.03|10
1632963350000|2021-09-30 00:55:50|17596.13|17476.13|17593.67|17473.67|17596.48|17476.48|17592.66|17472.66|10
1632963360000|2021-09-30 00:56:00|17594.37|17474.37|17600.22|17480.22|17600.22|17480.22|17594.37|17474.37|10
1632963370000|2021-09-30 00:56:10|17601.78|17481.78|17606.29|17486.29|17606.49|17486.49|17601.78|17481.78|10
1632963380000|2021-09-30 00:56:20|17606.4|17486.4|17608.63|17488.63|17608.63|17488.63|17606.4|17486.4|10
1632963390000|2021-09-30 00:56:30|17608.38|17488.38|17612.95|17492.95|17614.15|17494.15|17608.38|17488.38|10
1632963400000|2021-09-30 00:56:40|17613.23|17493.23|17611.65|17491.65|17613.41|17493.41|17611.65|17491.65|10
1632963410000|2021-09-30 00:56:50|17611.07|17491.07|17608.21|17488.21|17611.07|17491.07|17608.21|17488.21|10
1632963420000|2021-09-30 00:57:00|17607.77|17487.77|17607.04|17487.04|17608.3|17488.3|17607.04|17487.04|10
1632963430000|2021-09-30 00:57:10|17607.03|17487.03|17612.35|17492.35|17612.35|17492.35|17607.03|17487.03|10
1632963440000|2021-09-30 00:57:20|17612.4|17492.4|17611.22|17491.22|17613.71|17493.71|17611.22|17491.22|10
1632963450000|2021-09-30 00:57:30|17611.16|17491.16|17608.51|17488.51|17611.17|17491.17|17608.51|17488.51|10
1632963460000|2021-09-30 00:57:40|17609.3|17489.3|17604.52|17484.52|17609.3|17489.3|17604.52|17484.52|10
1632963470000|2021-09-30 00:57:50|17603.88|17483.88|17599.24|17479.24|17603.88|17483.88|17599.21|17479.21|10
1632963480000|2021-09-30 00:58:00|17596.39|17476.39|17594.22|17474.22|17596.39|17476.39|17594.22|17474.22|10
1632963490000|2021-09-30 00:58:10|17594.08|17474.08|17595.96|17475.96|17596.03|17476.03|17594.08|17474.08|8
1632963500000|2021-09-30 00:58:20|17596.63|17476.63|17598.93|17478.93|17599.01|17479.01|17596.53|17476.53|10
1632963510000|2021-09-30 00:58:30|17599.01|17479.01|17601.76|17481.76|17601.76|17481.76|17598.97|17478.97|10
1632963520000|2021-09-30 00:58:40|17601.63|17481.63|17599.57|17479.57|17602.33|17482.33|17598.15|17478.15|10
1632963530000|2021-09-30 00:58:50|17599.48|17479.48|17600.19|17480.19|17600.5|17480.5|17599.25|17479.25|10
1632963540000|2021-09-30 00:59:00|17599.88|17479.88|17597.8|17477.8|17599.88|17479.88|17596.48|17476.48|10
1632963550000|2021-09-30 00:59:10|17597.45|17477.45|17603.37|17483.37|17603.37|17483.37|17597.45|17477.45|10
1632963560000|2021-09-30 00:59:20|17605.25|17485.25|17608.4|17488.4|17608.82|17488.82|17604.95|17484.95|10
1632963570000|2021-09-30 00:59:30|17608.07|17488.07|17613.22|17493.22|17613.22|17493.22|17608.07|17488.07|10
1632963580000|2021-09-30 00:59:40|17613.27|17493.27|17617.6|17497.6|17618.25|17498.25|17613.27|17493.27|10
1632963590000|2021-09-30 00:59:50|17617.85|17497.85|17619.37|17499.37|17619.74|17499.74|17617.85|17497.85|10
1632963600000|2021-09-30 01:00:00|17618.69|17498.69|17623.26|17503.26|17623.26|17503.26|17618.69|17498.69|10
1632963610000|2021-09-30 01:00:10|17622.72|17502.72|17625.4|17505.4|17625.4|17505.4|17622.62|17502.62|10
1632963620000|2021-09-30 01:00:20|17625.24|17505.24|17631.87|17511.87|17631.92|17511.92|17625.24|17505.24|10
1632963630000|2021-09-30 01:00:30|17631.88|17511.88|17632.53|17512.53|17632.53|17512.53|17630.01|17510.01|10
1632963640000|2021-09-30 01:00:40|17634.12|17514.12|17631.68|17511.68|17634.42|17514.42|17631.68|17511.68|9
1632963650000|2021-09-30 01:00:50|17631.53|17511.53|17628.84|17508.84|17631.53|17511.53|17628.57|17508.57|10
1632963660000|2021-09-30 01:01:00|17628.43|17508.43|17623.28|17503.28|17628.43|17508.43|17623.28|17503.28|10
1632963670000|2021-09-30 01:01:10|17623.55|17503.55|17623.02|17503.02|17623.66|17503.66|17622.52|17502.52|10
1632963680000|2021-09-30 01:01:20|17623.57|17503.57|17619.25|17499.25|17623.57|17503.57|17619.21|17499.21|9
1632963690000|2021-09-30 01:01:30|17619.02|17499.02|17617.61|17497.61|17619.5|17499.5|17617.6|17497.6|9
1632963700000|2021-09-30 01:01:40|17618.78|17498.78|17616.37|17496.37|17618.78|17498.78|17616.27|17496.27|10
1632963710000|2021-09-30 01:01:50|17616.12|17496.12|17615.77|17495.77|17616.89|17496.89|17615.24|17495.24|9
1632963720000|2021-09-30 01:02:00|17616.31|17496.31|17615.41|17495.41|17616.31|17496.31|17615.08|17495.08|10
1632963730000|2021-09-30 01:02:10|17614.41|17494.41|17609.66|17489.66|17614.65|17494.65|17609.66|17489.66|10
1632963740000|2021-09-30 01:02:20|17610.1|17490.1|17607.17|17487.17|17610.1|17490.1|17607.17|17487.17|10
1632963750000|2021-09-30 01:02:30|17606.56|17486.56|17602.44|17482.44|17606.56|17486.56|17601.71|17481.71|10
1632963760000|2021-09-30 01:02:40|17602.12|17482.12|17602.69|17482.69|17602.69|17482.69|17601.87|17481.87|10
1632963770000|2021-09-30 01:02:50|17602.62|17482.62|17601.17|17481.17|17602.62|17482.62|17600.01|17480.01|9
1632963780000|2021-09-30 01:03:00|17601.03|17481.03|17602.62|17482.62|17602.66|17482.66|17600.77|17480.77|10
1632963790000|2021-09-30 01:03:10|17602.65|17482.65|17610.65|17490.65|17610.89|17490.89|17602.65|17482.65|10
1632963800000|2021-09-30 01:03:20|17611.68|17491.68|17608.36|17488.36|17611.96|17491.96|17608.36|17488.36|10
1632963810000|2021-09-30 01:03:30|17608.33|17488.33|17606.11|17486.11|17608.33|17488.33|17606.11|17486.11|9
1632963820000|2021-09-30 01:03:40|17606|17486|17605.6|17485.6|17606.44|17486.44|17605.23|17485.23|10
1632963830000|2021-09-30 01:03:50|17605.04|17485.04|17599.41|17479.41|17605.04|17485.04|17599.41|17479.41|10
1632963840000|2021-09-30 01:04:00|17599.71|17479.71|17597.63|17477.63|17599.71|17479.71|17597.63|17477.63|10
1632963850000|2021-09-30 01:04:10|17597.69|17477.69|17595.41|17475.41|17597.69|17477.69|17594.01|17474.01|10
1632963860000|2021-09-30 01:04:20|17594.74|17474.74|17593.19|17473.19|17594.74|17474.74|17592.55|17472.55|10
1632963870000|2021-09-30 01:04:30|17593.52|17473.52|17596.46|17476.46|17596.71|17476.71|17593.52|17473.52|10
1632963880000|2021-09-30 01:04:40|17596.7|17476.7|17593.94|17473.94|17596.7|17476.7|17593.94|17473.94|10
1632963890000|2021-09-30 01:04:50|17592.82|17472.82|17588.39|17468.39|17592.82|17472.82|17588.39|17468.39|10
1632963900000|2021-09-30 01:05:00|17588.32|17468.32|17587.26|17467.26|17588.32|17468.32|17587.11|17467.11|10
1632963910000|2021-09-30 01:05:10|17587.15|17467.15|17587.09|17467.09|17587.37|17467.37|17586.45|17466.45|10
1632963920000|2021-09-30 01:05:20|17586.62|17466.62|17586.13|17466.13|17587.51|17467.51|17585.83|17465.83|10
1632963930000|2021-09-30 01:05:30|17586.24|17466.24|17581.33|17461.33|17586.24|17466.24|17581.33|17461.33|9
1632963940000|2021-09-30 01:05:40|17581.3|17461.3|17577.23|17457.23|17581.3|17461.3|17576.12|17456.12|10
1632963950000|2021-09-30 01:05:50|17576.46|17456.46|17571.56|17451.56|17576.46|17456.46|17571.56|17451.56|10
1632963960000|2021-09-30 01:06:00|17571.88|17451.88|17571.26|17451.26|17571.88|17451.88|17569.46|17449.46|10
1632963970000|2021-09-30 01:06:10|17570.55|17450.55|17567.77|17447.77|17570.95|17450.95|17567.77|17447.77|10
1632963980000|2021-09-30 01:06:20|17568.76|17448.76|17568.72|17448.72|17569.44|17449.44|17568.24|17448.24|10
1632963990000|2021-09-30 01:06:30|17568.41|17448.41|17570.69|17450.69|17571.82|17451.82|17568.41|17448.41|10
1632964000000|2021-09-30 01:06:40|17570.73|17450.73|17570.09|17450.09|17572.09|17452.09|17570.09|17450.09|9
1632964010000|2021-09-30 01:06:50|17570.69|17450.69|17569.93|17449.93|17570.69|17450.69|17569.79|17449.79|10
1632964020000|2021-09-30 01:07:00|17569.95|17449.95|17569.08|17449.08|17570|17450|17569.08|17449.08|9
1632964030000|2021-09-30 01:07:10|17568.68|17448.68|17569.89|17449.89|17569.89|17449.89|17568.55|17448.55|9
1632964040000|2021-09-30 01:07:20|17569.55|17449.55|17567.36|17447.36|17569.85|17449.85|17567.36|17447.36|10
1632964050000|2021-09-30 01:07:30|17567.25|17447.25|17567.04|17447.04|17567.25|17447.25|17566.55|17446.55|9
1632964060000|2021-09-30 01:07:40|17566.69|17446.69|17568.13|17448.13|17568.64|17448.64|17566.69|17446.69|10
1632964070000|2021-09-30 01:07:50|17567.97|17447.97|17567.76|17447.76|17568.03|17448.03|17567.51|17447.51|10
1632964080000|2021-09-30 01:08:00|17568.07|17448.07|17569.4|17449.4|17569.49|17449.49|17568.07|17448.07|10
1632964090000|2021-09-30 01:08:10|17569.9|17449.9|17570.94|17450.94|17570.94|17450.94|17569.9|17449.9|8
1632964100000|2021-09-30 01:08:20|17571.33|17451.33|17574.36|17454.36|17574.38|17454.38|17571.33|17451.33|10
1632964110000|2021-09-30 01:08:30|17574.69|17454.69|17577.27|17457.27|17577.27|17457.27|17574.29|17454.29|10
1632964120000|2021-09-30 01:08:40|17577.1|17457.1|17579.65|17459.65|17579.9|17459.9|17577.1|17457.1|10
1632964130000|2021-09-30 01:08:50|17580.37|17460.37|17583.68|17463.68|17583.68|17463.68|17580.37|17460.37|10
1632964140000|2021-09-30 01:09:00|17583.52|17463.52|17587.71|17467.71|17588.46|17468.46|17583.52|17463.52|10
1632964150000|2021-09-30 01:09:10|17588.33|17468.33|17595.67|17475.67|17595.67|17475.67|17588.33|17468.33|10
1632964160000|2021-09-30 01:09:20|17595.91|17475.91|17601.32|17481.32|17601.32|17481.32|17595.91|17475.91|10
1632964170000|2021-09-30 01:09:30|17600.15|17480.15|17609.04|17489.04|17609.04|17489.04|17599.85|17479.85|10
1632964180000|2021-09-30 01:09:40|17609.19|17489.19|17613.58|17493.58|17613.58|17493.58|17609.19|17489.19|10
1632964190000|2021-09-30 01:09:50|17614.06|17494.06|17621.66|17501.66|17621.66|17501.66|17614.06|17494.06|10
1632964200000|2021-09-30 01:10:00|17621.21|17501.21|17621.58|17501.58|17622.74|17502.74|17619.17|17499.17|10
1632964210000|2021-09-30 01:10:10|17621.24|17501.24|17629.64|17509.64|17630.82|17510.82|17621.24|17501.24|10
1632964220000|2021-09-30 01:10:20|17629.48|17509.48|17643.57|17523.57|17644.53|17524.53|17629.48|17509.48|10
1632964230000|2021-09-30 01:10:30|17645.47|17525.47|17702.15|17582.15|17702.15|17582.15|17645.47|17525.47|10
1632964240000|2021-09-30 01:10:40|17705.52|17585.52|17714.85|17594.85|17716.35|17596.35|17705.52|17585.52|10
1632964250000|2021-09-30 01:10:50|17715.6|17595.6|17713.42|17593.42|17716.05|17596.05|17713.42|17593.42|10
1632964260000|2021-09-30 01:11:00|17716.03|17596.03|17718.68|17598.68|17719.57|17599.57|17716.03|17596.03|10
1632964270000|2021-09-30 01:11:10|17716.5|17596.5|17722.28|17602.28|17722.81|17602.81|17716.12|17596.12|10
1632964280000|2021-09-30 01:11:20|17719.03|17599.03|17750.65|17630.65|17750.7|17630.7|17719.03|17599.03|10
1632964290000|2021-09-30 01:11:30|17752.36|17632.36|17766.31|17646.31|17766.31|17646.31|17752.36|17632.36|10
1632964300000|2021-09-30 01:11:40|17766.63|17646.63|17767.74|17647.74|17767.99|17647.99|17765.35|17645.35|10
1632964310000|2021-09-30 01:11:50|17767.39|17647.39|17758.8|17638.8|17767.39|17647.39|17758.8|17638.8|10
1632964320000|2021-09-30 01:12:00|17757.86|17637.86|17744.1|17624.1|17757.86|17637.86|17743.95|17623.95|10
1632964330000|2021-09-30 01:12:10|17743.03|17623.03|17742.21|17622.21|17743.32|17623.32|17740.64|17620.64|10
1632964340000|2021-09-30 01:12:20|17742.24|17622.24|17735.85|17615.85|17742.24|17622.24|17735.85|17615.85|10
1632964350000|2021-09-30 01:12:30|17736.63|17616.63|17733.09|17613.09|17737.39|17617.39|17732.7|17612.7|10
1632964360000|2021-09-30 01:12:40|17733.12|17613.12|17737.6|17617.6|17738.53|17618.53|17733.12|17613.12|10
1632964370000|2021-09-30 01:12:50|17736.93|17616.93|17738.46|17618.46|17738.61|17618.61|17736.93|17616.93|10
1632964380000|2021-09-30 01:13:00|17738.16|17618.16|17744.92|17624.92|17744.92|17624.92|17738.16|17618.16|10
1632964390000|2021-09-30 01:13:10|17745.58|17625.58|17750.11|17630.11|17750.11|17630.11|17745.58|17625.58|10
1632964400000|2021-09-30 01:13:20|17751.05|17631.05|17748.38|17628.38|17752.36|17632.36|17748.38|17628.38|10
1632964410000|2021-09-30 01:13:30|17750.75|17630.75|17744.69|17624.69|17751.46|17631.46|17744.59|17624.59|10
1632964420000|2021-09-30 01:13:40|17743.6|17623.6|17739.23|17619.23|17743.6|17623.6|17737.92|17617.92|10
1632964430000|2021-09-30 01:13:50|17739.6|17619.6|17742.54|17622.54|17742.54|17622.54|17739.6|17619.6|10
1632964440000|2021-09-30 01:14:00|17742.2|17622.2|17745.88|17625.88|17745.88|17625.88|17742.05|17622.05|10
1632964450000|2021-09-30 01:14:10|17746.08|17626.08|17752.73|17632.73|17752.73|17632.73|17746.08|17626.08|10
1632964460000|2021-09-30 01:14:20|17753.91|17633.91|17755.92|17635.92|17756.8|17636.8|17753.91|17633.91|10
1632964470000|2021-09-30 01:14:30|17754.95|17634.95|17767.17|17647.17|17767.17|17647.17|17754.95|17634.95|10
1632964480000|2021-09-30 01:14:40|17768.78|17648.78|17767|17647|17768.78|17648.78|17766.16|17646.16|10
1632964490000|2021-09-30 01:14:50|17767.29|17647.29|17770.07|17650.07|17770.33|17650.33|17767.29|17647.29|10
1632964500000|2021-09-30 01:15:00|17769.79|17649.79|17773.04|17653.04|17773.36|17653.36|17768.42|17648.42|10
1632964510000|2021-09-30 01:15:10|17772.32|17652.32|17786.96|17666.96|17786.96|17666.96|17772.32|17652.32|10
1632964520000|2021-09-30 01:15:20|17788.88|17668.88|17829.47|17709.47|17829.47|17709.47|17788.88|17668.88|10
1632964530000|2021-09-30 01:15:30|17831.93|17711.93|17848.07|17728.07|17848.17|17728.17|17831.93|17711.93|10
1632964540000|2021-09-30 01:15:40|17848.99|17728.99|17865.06|17745.06|17865.06|17745.06|17848.99|17728.99|10
1632964550000|2021-09-30 01:15:50|17864.89|17744.89|17871.88|17751.88|17875.72|17755.72|17864.89|17744.89|10
1632964560000|2021-09-30 01:16:00|17870.02|17750.02|17853.73|17733.73|17870.02|17750.02|17853.73|17733.73|10
1632964570000|2021-09-30 01:16:10|17852.43|17732.43|17840.72|17720.72|17852.43|17732.43|17840.72|17720.72|10
1632964580000|2021-09-30 01:16:20|17842.29|17722.29|17836.53|17716.53|17842.42|17722.42|17836.53|17716.53|10
1632964590000|2021-09-30 01:16:30|17837.39|17717.39|17835.77|17715.77|17838.81|17718.81|17835.77|17715.77|10
1632964600000|2021-09-30 01:16:40|17835.41|17715.41|17830.32|17710.32|17837.5|17717.5|17830.32|17710.32|10
1632964610000|2021-09-30 01:16:50|17830.69|17710.69|17832.38|17712.38|17832.38|17712.38|17830.29|17710.29|10
1632964620000|2021-09-30 01:17:00|17831.27|17711.27|17831.45|17711.45|17831.75|17711.75|17830.23|17710.23|10
1632964630000|2021-09-30 01:17:10|17831.47|17711.47|17839.43|17719.43|17840.45|17720.45|17831.13|17711.13|10
1632964640000|2021-09-30 01:17:20|17840.84|17720.84|17840.86|17720.86|17842.99|17722.99|17840.84|17720.84|9
1632964650000|2021-09-30 01:17:30|17841.73|17721.73|17839.07|17719.07|17841.73|17721.73|17839.07|17719.07|10
1632964660000|2021-09-30 01:17:40|17839.48|17719.48|17833.43|17713.43|17839.48|17719.48|17833.26|17713.26|10
1632964670000|2021-09-30 01:17:50|17833.26|17713.26|17828.3|17708.3|17833.64|17713.64|17828.3|17708.3|10
1632964680000|2021-09-30 01:18:00|17827.86|17707.86|17819.67|17699.67|17828.98|17708.98|17819.67|17699.67|10
1632964690000|2021-09-30 01:18:10|17820.13|17700.13|17823.55|17703.55|17823.55|17703.55|17819.02|17699.02|10
1632964700000|2021-09-30 01:18:20|17824.79|17704.79|17829.26|17709.26|17829.5|17709.5|17824.79|17704.79|10
1632964710000|2021-09-30 01:18:30|17828.94|17708.94|17827.08|17707.08|17829.67|17709.67|17827.08|17707.08|10
1632964720000|2021-09-30 01:18:40|17826.69|17706.69|17827.07|17707.07|17827.3|17707.3|17826.15|17706.15|10
1632964730000|2021-09-30 01:18:50|17826.6|17706.6|17826.61|17706.61|17826.61|17706.61|17824.89|17704.89|10
1632964740000|2021-09-30 01:19:00|17827|17707|17831.99|17711.99|17831.99|17711.99|17826.78|17706.78|10
1632964750000|2021-09-30 01:19:10|17832.09|17712.09|17840.42|17720.42|17842.7|17722.7|17832.09|17712.09|10
1632964760000|2021-09-30 01:19:20|17840.36|17720.36|17838.19|17718.19|17840.36|17720.36|17838.19|17718.19|10
1632964770000|2021-09-30 01:19:30|17838.35|17718.35|17838.95|17718.95|17839.91|17719.91|17838.35|17718.35|10
1632964780000|2021-09-30 01:19:40|17838.97|17718.97|17839.03|17719.03|17840.37|17720.37|17838.4|17718.4|10
1632964790000|2021-09-30 01:19:50|17839.01|17719.01|17839.2|17719.2|17839.81|17719.81|17839.01|17719.01|10
1632964800000|2021-09-30 01:20:00|17839.21|17719.21|17843.23|17723.23|17843.23|17723.23|17839.16|17719.16|10
1632964810000|2021-09-30 01:20:10|17842.59|17722.59|17840.72|17720.72|17842.59|17722.59|17840.72|17720.72|10
1632964820000|2021-09-30 01:20:20|17840.9|17720.9|17840.76|17720.76|17841.43|17721.43|17838.79|17718.79|9
1632964830000|2021-09-30 01:20:30|17840.95|17720.95|17846.69|17726.69|17846.69|17726.69|17840.91|17720.91|10
1632964840000|2021-09-30 01:20:40|17845.91|17725.91|17850.14|17730.14|17850.14|17730.14|17845.62|17725.62|10
1632964850000|2021-09-30 01:20:50|17850.47|17730.47|17854.22|17734.22|17854.22|17734.22|17850.47|17730.47|10
1632964860000|2021-09-30 01:21:00|17853.45|17733.45|17852.87|17732.87|17854.38|17734.38|17851.6|17731.6|10
1632964870000|2021-09-30 01:21:10|17853.11|17733.11|17856.33|17736.33|17856.33|17736.33|17852.63|17732.63|10
1632964880000|2021-09-30 01:21:20|17856.44|17736.44|17856.59|17736.59|17858.35|17738.35|17856.44|17736.44|10
1632964890000|2021-09-30 01:21:30|17856.28|17736.28|17852.42|17732.42|17856.28|17736.28|17852.42|17732.42|10
1632964900000|2021-09-30 01:21:40|17850.86|17730.86|17844|17724|17851.05|17731.05|17843.99|17723.99|10
1632964910000|2021-09-30 01:21:50|17843.3|17723.3|17835|17715|17843.44|17723.44|17835|17715|10
1632964920000|2021-09-30 01:22:00|17833.75|17713.75|17822.76|17702.76|17833.75|17713.75|17822.75|17702.75|10
1632964930000|2021-09-30 01:22:10|17822.07|17702.07|17807.68|17687.68|17822.07|17702.07|17807.68|17687.68|10
1632964940000|2021-09-30 01:22:20|17807.86|17687.86|17801.21|17681.21|17808.21|17688.21|17801.21|17681.21|9
1632964950000|2021-09-30 01:22:30|17800.7|17680.7|17795.68|17675.68|17801.26|17681.26|17795.68|17675.68|10
1632964960000|2021-09-30 01:22:40|17795.3|17675.3|17795.12|17675.12|17795.53|17675.53|17793.24|17673.24|10
1632964970000|2021-09-30 01:22:50|17795.01|17675.01|17793.2|17673.2|17795.01|17675.01|17793.2|17673.2|9
1632964980000|2021-09-30 01:23:00|17792.66|17672.66|17785.14|17665.14|17792.66|17672.66|17785.14|17665.14|10
1632964990000|2021-09-30 01:23:10|17784.59|17664.59|17778.74|17658.74|17784.59|17664.59|17778.74|17658.74|10
1632965000000|2021-09-30 01:23:20|17778.18|17658.18|17776.83|17656.83|17778.18|17658.18|17776.31|17656.31|10
1632965010000|2021-09-30 01:23:30|17776.6|17656.6|17772.07|17652.07|17776.74|17656.74|17772.07|17652.07|10
1632965020000|2021-09-30 01:23:40|17771.15|17651.15|17766.85|17646.85|17771.15|17651.15|17766.85|17646.85|10
1632965030000|2021-09-30 01:23:50|17767.79|17647.79|17771.51|17651.51|17771.51|17651.51|17767.79|17647.79|10
1632965040000|2021-09-30 01:24:00|17771.58|17651.58|17767.15|17647.15|17771.58|17651.58|17767.15|17647.15|10
1632965050000|2021-09-30 01:24:10|17767.4|17647.4|17768.3|17648.3|17768.58|17648.58|17767.4|17647.4|9
1632965060000|2021-09-30 01:24:20|17768.77|17648.77|17769.98|17649.98|17769.98|17649.98|17768.77|17648.77|10
1632965070000|2021-09-30 01:24:30|17769.86|17649.86|17776.59|17656.59|17776.59|17656.59|17769.86|17649.86|10
1632965080000|2021-09-30 01:24:40|17777.51|17657.51|17783.05|17663.05|17783.05|17663.05|17777.51|17657.51|10
1632965090000|2021-09-30 01:24:50|17788.1|17668.1|17789.05|17669.05|17789.21|17669.21|17787.13|17667.13|10
1632965100000|2021-09-30 01:25:00|17789.04|17669.04|17786.87|17666.87|17789.74|17669.74|17786.87|17666.87|10
1632965110000|2021-09-30 01:25:10|17783.22|17663.22|17775.27|17655.27|17783.22|17663.22|17775.27|17655.27|10
1632965120000|2021-09-30 01:25:20|17775.4|17655.4|17775.27|17655.27|17775.4|17655.4|17774.37|17654.37|10
1632965130000|2021-09-30 01:25:30|17774.64|17654.64|17770.77|17650.77|17774.64|17654.64|17770.55|17650.55|10
1632965140000|2021-09-30 01:25:40|17770.79|17650.79|17772.59|17652.59|17772.59|17652.59|17770.17|17650.17|10
1632965150000|2021-09-30 01:25:50|17772.06|17652.06|17773.35|17653.35|17773.48|17653.48|17772.06|17652.06|10
1632965160000|2021-09-30 01:26:00|17773.12|17653.12|17773.89|17653.89|17773.89|17653.89|17773.01|17653.01|10
1632965170000|2021-09-30 01:26:10|17773.67|17653.67|17772.34|17652.34|17773.67|17653.67|17771.57|17651.57|9
1632965180000|2021-09-30 01:26:20|17772.58|17652.58|17772.25|17652.25|17772.73|17652.73|17771.8|17651.8|10
1632965190000|2021-09-30 01:26:30|17772.32|17652.32|17772.94|17652.94|17772.94|17652.94|17771.68|17651.68|10
1632965200000|2021-09-30 01:26:40|17772.87|17652.87|17775.41|17655.41|17775.41|17655.41|17772.87|17652.87|10
1632965210000|2021-09-30 01:26:50|17775.3|17655.3|17776.82|17656.82|17777.1|17657.1|17774.82|17654.82|10
1632965220000|2021-09-30 01:27:00|17776.66|17656.66|17778.21|17658.21|17779.14|17659.14|17776.54|17656.54|10
1632965230000|2021-09-30 01:27:10|17778.3|17658.3|17780.87|17660.87|17780.88|17660.88|17778.16|17658.16|10
1632965240000|2021-09-30 01:27:20|17780.85|17660.85|17783.01|17663.01|17783.4|17663.4|17780.77|17660.77|10
1632965250000|2021-09-30 01:27:30|17783.13|17663.13|17783.7|17663.7|17784.32|17664.32|17783.13|17663.13|10
1632965260000|2021-09-30 01:27:40|17784.62|17664.62|17783.2|17663.2|17784.62|17664.62|17783.18|17663.18|9
1632965270000|2021-09-30 01:27:50|17783.44|17663.44|17777.41|17657.41|17783.44|17663.44|17777.41|17657.41|9
1632965280000|2021-09-30 01:28:00|17776.08|17656.08|17771.06|17651.06|17776.52|17656.52|17771.06|17651.06|10
1632965290000|2021-09-30 01:28:10|17771.04|17651.04|17761.43|17641.43|17771.04|17651.04|17761.43|17641.43|10
1632965300000|2021-09-30 01:28:20|17761.23|17641.23|17752.49|17632.49|17761.23|17641.23|17751.8|17631.8|10
1632965310000|2021-09-30 01:28:30|17752.39|17632.39|17752.59|17632.59|17752.62|17632.62|17750.07|17630.07|10
1632965320000|2021-09-30 01:28:40|17752.27|17632.27|17751.15|17631.15|17753.45|17633.45|17749.88|17629.88|10
1632965330000|2021-09-30 01:28:50|17752.14|17632.14|17757.06|17637.06|17757.06|17637.06|17752.14|17632.14|10
1632965340000|2021-09-30 01:29:00|17757.11|17637.11|17762.53|17642.53|17763.96|17643.96|17757.02|17637.02|10
1632965350000|2021-09-30 01:29:10|17763.8|17643.8|17774.67|17654.67|17775.3|17655.3|17763.8|17643.8|10
1632965360000|2021-09-30 01:29:20|17773.75|17653.75|17776.39|17656.39|17776.39|17656.39|17772.53|17652.53|10
1632965370000|2021-09-30 01:29:30|17776.28|17656.28|17779.95|17659.95|17779.95|17659.95|17776.28|17656.28|9
1632965380000|2021-09-30 01:29:40|17779.87|17659.87|17781.82|17661.82|17782.56|17662.56|17779.45|17659.45|9
1632965390000|2021-09-30 01:29:50|17783.9|17663.9|17795.8|17675.8|17795.8|17675.8|17783.9|17663.9|10
1632965400000|2021-09-30 01:30:00|17796.11|17676.11|17795.11|17675.11|17796.11|17676.11|17793.62|17673.62|10
1632965410000|2021-09-30 01:30:10|17796.34|17676.34|17802.45|17682.45|17802.45|17682.45|17796.22|17676.22|10
1632965420000|2021-09-30 01:30:20|17803.31|17683.31|17807.54|17687.54|17807.97|17687.97|17803.31|17683.31|10
1632965430000|2021-09-30 01:30:30|17807.99|17687.99|17806.05|17686.05|17807.99|17687.99|17806.05|17686.05|10
1632965440000|2021-09-30 01:30:40|17805.95|17685.95|17808.72|17688.72|17808.72|17688.72|17805.85|17685.85|10
1632965450000|2021-09-30 01:30:50|17808.28|17688.28|17809.94|17689.94|17810.02|17690.02|17808.28|17688.28|10
1632965460000|2021-09-30 01:31:00|17810.63|17690.63|17811.95|17691.95|17812.34|17692.34|17810.63|17690.63|9
1632965470000|2021-09-30 01:31:10|17812.6|17692.6|17815.44|17695.44|17815.44|17695.44|17812.44|17692.44|10
1632965480000|2021-09-30 01:31:20|17816.15|17696.15|17809.64|17689.64|17816.15|17696.15|17809.64|17689.64|10
1632965490000|2021-09-30 01:31:30|17809.9|17689.9|17804.29|17684.29|17809.9|17689.9|17804.29|17684.29|10
1632965500000|2021-09-30 01:31:40|17802.46|17682.46|17796.45|17676.45|17802.46|17682.46|17796.45|17676.45|10
1632965510000|2021-09-30 01:31:50|17796.53|17676.53|17791.86|17671.86|17796.6|17676.6|17791.86|17671.86|10
1632965520000|2021-09-30 01:32:00|17792.23|17672.23|17785.84|17665.84|17792.23|17672.23|17785.84|17665.84|9
1632965530000|2021-09-30 01:32:10|17785.52|17665.52|17788.66|17668.66|17788.66|17668.66|17784.07|17664.07|10
1632965540000|2021-09-30 01:32:20|17791.07|17671.07|17797.44|17677.44|17797.44|17677.44|17790.77|17670.77|10
1632965550000|2021-09-30 01:32:30|17797.11|17677.11|17797.85|17677.85|17798.28|17678.28|17797.11|17677.11|10
1632965560000|2021-09-30 01:32:40|17798.06|17678.06|17797.2|17677.2|17798.46|17678.46|17796.52|17676.52|10
1632965570000|2021-09-30 01:32:50|17797.28|17677.28|17795.92|17675.92|17797.9|17677.9|17795.92|17675.92|9
1632965580000|2021-09-30 01:33:00|17795.62|17675.62|17801.37|17681.37|17801.37|17681.37|17795.62|17675.62|10
1632965590000|2021-09-30 01:33:10|17802.79|17682.79|17802.2|17682.2|17802.94|17682.94|17801.99|17681.99|10
1632965600000|2021-09-30 01:33:20|17802.39|17682.39|17803.49|17683.49|17804.68|17684.68|17802.39|17682.39|10
1632965610000|2021-09-30 01:33:30|17804.54|17684.54|17804.33|17684.33|17806.55|17686.55|17804.33|17684.33|10
1632965620000|2021-09-30 01:33:40|17804.37|17684.37|17800.59|17680.59|17804.37|17684.37|17800.59|17680.59|9
1632965630000|2021-09-30 01:33:50|17800.32|17680.32|17801.22|17681.22|17801.22|17681.22|17799.99|17679.99|10
1632965640000|2021-09-30 01:34:00|17801.34|17681.34|17802.3|17682.3|17802.6|17682.6|17801.27|17681.27|10
1632965650000|2021-09-30 01:34:10|17802.96|17682.96|17803.53|17683.53|17803.53|17683.53|17802.07|17682.07|10
1632965660000|2021-09-30 01:34:20|17803.98|17683.98|17806.31|17686.31|17806.31|17686.31|17803.98|17683.98|10
1632965670000|2021-09-30 01:34:30|17806.1|17686.1|17807.5|17687.5|17807.5|17687.5|17805.76|17685.76|10
1632965680000|2021-09-30 01:34:40|17808.26|17688.26|17810.24|17690.24|17810.87|17690.87|17808.26|17688.26|10
1632965690000|2021-09-30 01:34:50|17810.51|17690.51|17811.06|17691.06|17811.62|17691.62|17810.23|17690.23|10
1632965700000|2021-09-30 01:35:00|17811.21|17691.21|17808.8|17688.8|17811.81|17691.81|17808.8|17688.8|9
1632965710000|2021-09-30 01:35:10|17808.09|17688.09|17805.47|17685.47|17808.37|17688.37|17805.47|17685.47|10
1632965720000|2021-09-30 01:35:20|17804.77|17684.77|17799.68|17679.68|17804.77|17684.77|17799.66|17679.66|10
1632965730000|2021-09-30 01:35:30|17800.64|17680.64|17795.9|17675.9|17800.64|17680.64|17795.9|17675.9|10
1632965740000|2021-09-30 01:35:40|17794.97|17674.97|17788.67|17668.67|17794.97|17674.97|17788.67|17668.67|10
1632965750000|2021-09-30 01:35:50|17788.9|17668.9|17785.26|17665.26|17788.9|17668.9|17785.26|17665.26|10
1632965760000|2021-09-30 01:36:00|17784.95|17664.95|17783.73|17663.73|17786.53|17666.53|17783.54|17663.54|10
1632965770000|2021-09-30 01:36:10|17784.01|17664.01|17784.01|17664.01|17784.15|17664.15|17783.74|17663.74|10
1632965780000|2021-09-30 01:36:20|17785.07|17665.07|17784.33|17664.33|17785.31|17665.31|17783.92|17663.92|10
1632965790000|2021-09-30 01:36:30|17784.69|17664.69|17786.54|17666.54|17786.54|17666.54|17784.21|17664.21|9
1632965800000|2021-09-30 01:36:40|17787.57|17667.57|17794.73|17674.73|17794.73|17674.73|17787.43|17667.43|10
1632965810000|2021-09-30 01:36:50|17794.54|17674.54|17796.79|17676.79|17796.83|17676.83|17794.54|17674.54|10
1632965820000|2021-09-30 01:37:00|17796.93|17676.93|17799.85|17679.85|17799.85|17679.85|17796.93|17676.93|10
1632965830000|2021-09-30 01:37:10|17801.47|17681.47|17804.09|17684.09|17804.17|17684.17|17801.37|17681.37|9
1632965840000|2021-09-30 01:37:20|17805|17685|17807.39|17687.39|17807.39|17687.39|17804.4|17684.4|10
1632965850000|2021-09-30 01:37:30|17808.07|17688.07|17809.45|17689.45|17809.61|17689.61|17808.04|17688.04|10
1632965860000|2021-09-30 01:37:40|17809.52|17689.52|17811.22|17691.22|17811.22|17691.22|17809.42|17689.42|10
1632965870000|2021-09-30 01:37:50|17811.17|17691.17|17812.21|17692.21|17812.33|17692.33|17810.99|17690.99|10
1632965880000|2021-09-30 01:38:00|17812.87|17692.87|17813.15|17693.15|17813.17|17693.17|17812.49|17692.49|9
1632965890000|2021-09-30 01:38:10|17812.89|17692.89|17813.31|17693.31|17813.6|17693.6|17812.48|17692.48|10
1632965900000|2021-09-30 01:38:20|17813.62|17693.62|17809.02|17689.02|17813.62|17693.62|17809.02|17689.02|10
1632965910000|2021-09-30 01:38:30|17808.88|17688.88|17810.39|17690.39|17810.39|17690.39|17808.55|17688.55|10
1632965920000|2021-09-30 01:38:40|17810.58|17690.58|17813.68|17693.68|17813.68|17693.68|17810.36|17690.36|10
1632965930000|2021-09-30 01:38:50|17813.85|17693.85|17820.76|17700.76|17820.76|17700.76|17813.85|17693.85|10
1632965940000|2021-09-30 01:39:00|17820.73|17700.73|17819.52|17699.52|17821.75|17701.75|17819.52|17699.52|10
1632965950000|2021-09-30 01:39:10|17819.74|17699.74|17814.77|17694.77|17820.17|17700.17|17814.56|17694.56|10
1632965960000|2021-09-30 01:39:20|17813.08|17693.08|17807.96|17687.96|17813.08|17693.08|17807.96|17687.96|10
1632965970000|2021-09-30 01:39:30|17807.91|17687.91|17802.88|17682.88|17807.91|17687.91|17802.81|17682.81|9
1632965980000|2021-09-30 01:39:40|17802.85|17682.85|17799.56|17679.56|17803.05|17683.05|17799.56|17679.56|10
1632965990000|2021-09-30 01:39:50|17799.33|17679.33|17798.87|17678.87|17799.54|17679.54|17798.59|17678.59|10
1632966000000|2021-09-30 01:40:00|17799.12|17679.12|17799.55|17679.55|17799.55|17679.55|17799.05|17679.05|10
1632966010000|2021-09-30 01:40:10|17799.8|17679.8|17800.08|17680.08|17800.35|17680.35|17799.65|17679.65|10
1632966020000|2021-09-30 01:40:20|17801.13|17681.13|17805.02|17685.02|17805.02|17685.02|17800.98|17680.98|10
1632966030000|2021-09-30 01:40:30|17805.51|17685.51|17806.68|17686.68|17806.68|17686.68|17805.38|17685.38|10
1632966040000|2021-09-30 01:40:40|17807.22|17687.22|17811.03|17691.03|17811.17|17691.17|17807.12|17687.12|9
1632966050000|2021-09-30 01:40:50|17810.99|17690.99|17815|17695|17815|17695|17810.99|17690.99|9
1632966060000|2021-09-30 01:41:00|17815.3|17695.3|17816.15|17696.15|17816.8|17696.8|17815.23|17695.23|10
1632966070000|2021-09-30 01:41:10|17816.16|17696.16|17815.14|17695.14|17816.19|17696.19|17815.1|17695.1|10
1632966080000|2021-09-30 01:41:20|17814.96|17694.96|17814.26|17694.26|17815.76|17695.76|17814.12|17694.12|9
1632966090000|2021-09-30 01:41:30|17813.96|17693.96|17812.48|17692.48|17813.96|17693.96|17812.42|17692.42|10
1632966100000|2021-09-30 01:41:40|17812.32|17692.32|17809.87|17689.87|17812.51|17692.51|17809.87|17689.87|9
1632966110000|2021-09-30 01:41:50|17808.92|17688.92|17810.26|17690.26|17810.26|17690.26|17808.85|17688.85|7
1632966120000|2021-09-30 01:42:00|17810.67|17690.67|17810.9|17690.9|17811.94|17691.94|17810.67|17690.67|9
1632966130000|2021-09-30 01:42:10|17811.24|17691.24|17810.77|17690.77|17811.31|17691.31|17810.77|17690.77|10
1632966140000|2021-09-30 01:42:20|17811.11|17691.11|17808.49|17688.49|17811.11|17691.11|17808.49|17688.49|10
1632966150000|2021-09-30 01:42:30|17808.05|17688.05|17805.47|17685.47|17808.05|17688.05|17805.47|17685.47|9
1632966160000|2021-09-30 01:42:40|17805.31|17685.31|17806.06|17686.06|17806.06|17686.06|17804.15|17684.15|10
1632966170000|2021-09-30 01:42:50|17806.04|17686.04|17808.7|17688.7|17808.7|17688.7|17806.04|17686.04|10
1632966180000|2021-09-30 01:43:00|17808.59|17688.59|17809.68|17689.68|17809.68|17689.68|17808.59|17688.59|7
1632966190000|2021-09-30 01:43:10|17808.7|17688.7|17806.6|17686.6|17808.7|17688.7|17806.6|17686.6|10
1632966200000|2021-09-30 01:43:20|17806.56|17686.56|17803.67|17683.67|17806.56|17686.56|17803.67|17683.67|10
1632966210000|2021-09-30 01:43:30|17801.69|17681.69|17797.26|17677.26|17801.69|17681.69|17797.26|17677.26|10
1632966220000|2021-09-30 01:43:40|17796.66|17676.66|17794.41|17674.41|17797.4|17677.4|17794.41|17674.41|10
1632966230000|2021-09-30 01:43:50|17793.66|17673.66|17793.2|17673.2|17793.88|17673.88|17793.2|17673.2|7
1632966240000|2021-09-30 01:44:00|17793.34|17673.34|17790.69|17670.69|17793.75|17673.75|17790.69|17670.69|9
1632966250000|2021-09-30 01:44:10|17790.49|17670.49|17787.84|17667.84|17790.49|17670.49|17787.84|17667.84|10
1632966260000|2021-09-30 01:44:20|17786.13|17666.13|17783.25|17663.25|17786.13|17666.13|17783.25|17663.25|9
1632966270000|2021-09-30 01:44:30|17782.87|17662.87|17779.61|17659.61|17782.87|17662.87|17779.28|17659.28|10
1632966280000|2021-09-30 01:44:40|17777.82|17657.82|17775.64|17655.64|17777.82|17657.82|17775.5|17655.5|10
1632966290000|2021-09-30 01:44:50|17776.22|17656.22|17774.68|17654.68|17776.47|17656.47|17774.68|17654.68|9
1632966300000|2021-09-30 01:45:00|17774.55|17654.55|17775.6|17655.6|17775.6|17655.6|17773.7|17653.7|10
1632966310000|2021-09-30 01:45:10|17775.44|17655.44|17782.7|17662.7|17782.7|17662.7|17775.44|17655.44|9
1632966320000|2021-09-30 01:45:20|17782.5|17662.5|17782.83|17662.83|17784.35|17664.35|17782.47|17662.47|9
1632966330000|2021-09-30 01:45:30|17782.89|17662.89|17784.25|17664.25|17784.25|17664.25|17782.59|17662.59|10
1632966340000|2021-09-30 01:45:40|17784.13|17664.13|17785.38|17665.38|17785.38|17665.38|17784.13|17664.13|9
1632966350000|2021-09-30 01:45:50|17785.57|17665.57|17785.14|17665.14|17786.43|17666.43|17784.97|17664.97|9
1632966360000|2021-09-30 01:46:00|17785.12|17665.12|17786.16|17666.16|17786.58|17666.58|17785.08|17665.08|9
1632966370000|2021-09-30 01:46:10|17788.82|17668.82|17788.79|17668.79|17789.07|17669.07|17787.7|17667.7|10
1632966380000|2021-09-30 01:46:20|17789.25|17669.25|17791.03|17671.03|17791.03|17671.03|17789.25|17669.25|8
1632966390000|2021-09-30 01:46:30|17791.42|17671.42|17793|17673|17793|17673|17791.32|17671.32|10
1632966400000|2021-09-30 01:46:40|17792.71|17672.71|17794.96|17674.96|17794.96|17674.96|17792.71|17672.71|9
1632966410000|2021-09-30 01:46:50|17795.38|17675.38|17797.38|17677.38|17797.44|17677.44|17794.99|17674.99|9
1632966420000|2021-09-30 01:47:00|17797.29|17677.29|17796.94|17676.94|17799.05|17679.05|17796.94|17676.94|10
1632966430000|2021-09-30 01:47:10|17796.96|17676.96|17796.22|17676.22|17797.05|17677.05|17795.73|17675.73|9
1632966440000|2021-09-30 01:47:20|17795.8|17675.8|17797.13|17677.13|17797.77|17677.77|17795.8|17675.8|8
1632966450000|2021-09-30 01:47:30|17797.31|17677.31|17800.18|17680.18|17800.18|17680.18|17797.2|17677.2|10
1632966460000|2021-09-30 01:47:40|17800.09|17680.09|17803.77|17683.77|17803.77|17683.77|17800.07|17680.07|10
1632966470000|2021-09-30 01:47:50|17804.66|17684.66|17803.51|17683.51|17804.81|17684.81|17803.51|17683.51|10
1632966480000|2021-09-30 01:48:00|17803.73|17683.73|17802.69|17682.69|17804.08|17684.08|17802.56|17682.56|10
1632966490000|2021-09-30 01:48:10|17801.75|17681.75|17801.32|17681.32|17802.37|17682.37|17801.26|17681.26|10
1632966500000|2021-09-30 01:48:20|17801.67|17681.67|17802.69|17682.69|17803.27|17683.27|17801.67|17681.67|9
1632966510000|2021-09-30 01:48:30|17802.82|17682.82|17802.75|17682.75|17803.38|17683.38|17802.52|17682.52|10
1632966520000|2021-09-30 01:48:40|17802.72|17682.72|17803.73|17683.73|17803.73|17683.73|17802.7|17682.7|10
1632966530000|2021-09-30 01:48:50|17803.63|17683.63|17797.95|17677.95|17803.63|17683.63|17797.95|17677.95|9
1632966540000|2021-09-30 01:49:00|17797.39|17677.39|17795.39|17675.39|17797.39|17677.39|17795.01|17675.01|10
1632966550000|2021-09-30 01:49:10|17794.68|17674.68|17798.49|17678.49|17798.49|17678.49|17794.37|17674.37|10
1632966560000|2021-09-30 01:49:20|17799.28|17679.28|17800.69|17680.69|17800.69|17680.69|17799.28|17679.28|10
1632966570000|2021-09-30 01:49:30|17801.03|17681.03|17808.15|17688.15|17808.15|17688.15|17801.03|17681.03|10
1632966580000|2021-09-30 01:49:40|17808.12|17688.12|17809.81|17689.81|17809.81|17689.81|17807.42|17687.42|10
1632966590000|2021-09-30 01:49:50|17809.93|17689.93|17809.46|17689.46|17809.93|17689.93|17808.65|17688.65|10
1632966600000|2021-09-30 01:50:00|17809.55|17689.55|17810.35|17690.35|17810.7|17690.7|17809.27|17689.27|10
1632966610000|2021-09-30 01:50:10|17810.06|17690.06|17810.35|17690.35|17810.39|17690.39|17809.61|17689.61|10
1632966620000|2021-09-30 01:50:20|17810.44|17690.44|17809.15|17689.15|17810.44|17690.44|17809.02|17689.02|10
1632966630000|2021-09-30 01:50:30|17809.56|17689.56|17810.25|17690.25|17810.37|17690.37|17809.56|17689.56|8
1632966640000|2021-09-30 01:50:40|17810.88|17690.88|17811.99|17691.99|17811.99|17691.99|17810.76|17690.76|9
1632966650000|2021-09-30 01:50:50|17812.68|17692.68|17811.04|17691.04|17812.68|17692.68|17810.96|17690.96|9
1632966660000|2021-09-30 01:51:00|17810.96|17690.96|17809.06|17689.06|17810.99|17690.99|17809.06|17689.06|10
1632966670000|2021-09-30 01:51:10|17809.22|17689.22|17808.8|17688.8|17810.5|17690.5|17808.4|17688.4|10
1632966680000|2021-09-30 01:51:20|17808.05|17688.05|17805.85|17685.85|17808.4|17688.4|17805.85|17685.85|10
1632966690000|2021-09-30 01:51:30|17805.71|17685.71|17803.82|17683.82|17805.71|17685.71|17803.81|17683.81|10
1632966700000|2021-09-30 01:51:40|17803.73|17683.73|17803.36|17683.36|17804.3|17684.3|17803.36|17683.36|10
1632966710000|2021-09-30 01:51:50|17803.29|17683.29|17801.05|17681.05|17803.29|17683.29|17801.05|17681.05|10
1632966720000|2021-09-30 01:52:00|17798.91|17678.91|17792.39|17672.39|17798.91|17678.91|17792.39|17672.39|10
1632966730000|2021-09-30 01:52:10|17791.91|17671.91|17785.79|17665.79|17791.91|17671.91|17785.79|17665.79|10
1632966740000|2021-09-30 01:52:20|17785.67|17665.67|17783.69|17663.69|17785.67|17665.67|17783.53|17663.53|10
1632966750000|2021-09-30 01:52:30|17783.58|17663.58|17783.47|17663.47|17783.63|17663.63|17782.8|17662.8|9
1632966760000|2021-09-30 01:52:40|17783.15|17663.15|17784.79|17664.79|17784.83|17664.83|17782.93|17662.93|10
1632966770000|2021-09-30 01:52:50|17785.56|17665.56|17783.88|17663.88|17785.77|17665.77|17783.88|17663.88|10
1632966780000|2021-09-30 01:53:00|17783.73|17663.73|17783.9|17663.9|17784.22|17664.22|17783.55|17663.55|9
1632966790000|2021-09-30 01:53:10|17784.15|17664.15|17785.26|17665.26|17785.26|17665.26|17782.88|17662.88|10
1632966800000|2021-09-30 01:53:20|17785.08|17665.08|17789.12|17669.12|17789.12|17669.12|17785.08|17665.08|8
1632966810000|2021-09-30 01:53:30|17790.51|17670.51|17793.9|17673.9|17793.9|17673.9|17790.51|17670.51|10
1632966820000|2021-09-30 01:53:40|17795|17675|17795.62|17675.62|17795.77|17675.77|17795|17675|10
1632966830000|2021-09-30 01:53:50|17795.18|17675.18|17792.62|17672.62|17795.19|17675.19|17792.62|17672.62|8
1632966840000|2021-09-30 01:54:00|17791.61|17671.61|17790.28|17670.28|17792.12|17672.12|17790.28|17670.28|9
1632966850000|2021-09-30 01:54:10|17790.4|17670.4|17786.85|17666.85|17790.4|17670.4|17786.85|17666.85|10
1632966860000|2021-09-30 01:54:20|17786.39|17666.39|17786.3|17666.3|17786.52|17666.52|17785.44|17665.44|9
1632966870000|2021-09-30 01:54:30|17786.11|17666.11|17783.83|17663.83|17786.11|17666.11|17783.03|17663.03|9
1632966880000|2021-09-30 01:54:40|17783.01|17663.01|17784.1|17664.1|17784.27|17664.27|17783.01|17663.01|10
1632966890000|2021-09-30 01:54:50|17784.11|17664.11|17781.84|17661.84|17784.11|17664.11|17781.43|17661.43|9
1632966900000|2021-09-30 01:55:00|17781.89|17661.89|17785.06|17665.06|17785.06|17665.06|17781.89|17661.89|10
1632966910000|2021-09-30 01:55:10|17786.05|17666.05|17791.32|17671.32|17791.32|17671.32|17786.05|17666.05|10
1632966920000|2021-09-30 01:55:20|17792.85|17672.85|17795.25|17675.25|17795.25|17675.25|17792.76|17672.76|10
1632966930000|2021-09-30 01:55:30|17795.8|17675.8|17795.15|17675.15|17796.08|17676.08|17795.06|17675.06|10
1632966940000|2021-09-30 01:55:40|17798.8|17678.8|17800.23|17680.23|17800.23|17680.23|17797.98|17677.98|10
1632966950000|2021-09-30 01:55:50|17800.89|17680.89|17804.21|17684.21|17804.68|17684.68|17800.89|17680.89|10
1632966960000|2021-09-30 01:56:00|17805.19|17685.19|17804.15|17684.15|17805.19|17685.19|17803.62|17683.62|10
1632966970000|2021-09-30 01:56:10|17804.09|17684.09|17805.09|17685.09|17805.23|17685.23|17803.97|17683.97|10
1632966980000|2021-09-30 01:56:20|17805.03|17685.03|17802.28|17682.28|17805.03|17685.03|17802.28|17682.28|10
1632966990000|2021-09-30 01:56:30|17801.66|17681.66|17799.61|17679.61|17802.68|17682.68|17799.61|17679.61|10
1632967000000|2021-09-30 01:56:40|17799.74|17679.74|17799.01|17679.01|17799.74|17679.74|17798.69|17678.69|10
1632967010000|2021-09-30 01:56:50|17798.77|17678.77|17796.55|17676.55|17799.01|17679.01|17796.55|17676.55|10
1632967020000|2021-09-30 01:57:00|17796.29|17676.29|17797.38|17677.38|17798.4|17678.4|17796.29|17676.29|10
1632967030000|2021-09-30 01:57:10|17796.99|17676.99|17799.78|17679.78|17799.78|17679.78|17796.99|17676.99|9
1632967040000|2021-09-30 01:57:20|17799.79|17679.79|17804.05|17684.05|17804.05|17684.05|17799.79|17679.79|10
1632967050000|2021-09-30 01:57:30|17804.18|17684.18|17804.16|17684.16|17804.39|17684.39|17804|17684|9
1632967060000|2021-09-30 01:57:40|17804.84|17684.84|17806.97|17686.97|17806.97|17686.97|17804.74|17684.74|9
1632967070000|2021-09-30 01:57:50|17807.18|17687.18|17811.53|17691.53|17811.53|17691.53|17807.18|17687.18|10
1632967080000|2021-09-30 01:58:00|17811.42|17691.42|17812.7|17692.7|17812.7|17692.7|17811.39|17691.39|10
1632967090000|2021-09-30 01:58:10|17812.28|17692.28|17811.27|17691.27|17812.31|17692.31|17811.27|17691.27|9
1632967100000|2021-09-30 01:58:20|17810.95|17690.95|17811.39|17691.39|17811.42|17691.42|17810.48|17690.48|10
1632967110000|2021-09-30 01:58:30|17811.24|17691.24|17811.07|17691.07|17811.43|17691.43|17810.34|17690.34|9
1632967120000|2021-09-30 01:58:40|17811.11|17691.11|17810.94|17690.94|17811.11|17691.11|17810.53|17690.53|10
1632967130000|2021-09-30 01:58:50|17810.64|17690.64|17810.37|17690.37|17811.09|17691.09|17810.22|17690.22|9
1632967140000|2021-09-30 01:59:00|17810.18|17690.18|17810.02|17690.02|17810.18|17690.18|17809.69|17689.69|10
1632967150000|2021-09-30 01:59:10|17810.38|17690.38|17812.15|17692.15|17812.19|17692.19|17810.21|17690.21|10
1632967160000|2021-09-30 01:59:20|17811.99|17691.99|17813.5|17693.5|17814.77|17694.77|17811.41|17691.41|10
1632967170000|2021-09-30 01:59:30|17813.09|17693.09|17811.45|17691.45|17813.09|17693.09|17811.21|17691.21|9
1632967180000|2021-09-30 01:59:40|17811.37|17691.37|17811.11|17691.11|17811.58|17691.58|17810.83|17690.83|10
1632967190000|2021-09-30 01:59:50|17811.17|17691.17|17810.88|17690.88|17811.58|17691.58|17810.73|17690.73|8
1632967200000|2021-09-30 02:00:00|17810.99|17690.99|17817.86|17697.86|17817.86|17697.86|17810.8|17690.8|10
1632967210000|2021-09-30 02:00:10|17819.02|17699.02|17823.9|17703.9|17823.9|17703.9|17819.01|17699.01|10
1632967220000|2021-09-30 02:00:20|17824.79|17704.79|17832.65|17712.65|17832.65|17712.65|17824.79|17704.79|10
1632967230000|2021-09-30 02:00:30|17833.63|17713.63|17834.54|17714.54|17834.54|17714.54|17832.63|17712.63|10
1632967240000|2021-09-30 02:00:40|17833.53|17713.53|17835.46|17715.46|17835.47|17715.47|17833.53|17713.53|10
1632967250000|2021-09-30 02:00:50|17835.63|17715.63|17836.19|17716.19|17836.76|17716.76|17835.51|17715.51|10
1632967260000|2021-09-30 02:01:00|17836.94|17716.94|17837.3|17717.3|17838.24|17718.24|17836.94|17716.94|10
1632967270000|2021-09-30 02:01:10|17837.54|17717.54|17836.78|17716.78|17837.8|17717.8|17836.26|17716.26|9
1632967280000|2021-09-30 02:01:20|17836.86|17716.86|17836.77|17716.77|17837.31|17717.31|17836.66|17716.66|9
1632967290000|2021-09-30 02:01:30|17836.97|17716.97|17841|17721|17841|17721|17836.97|17716.97|10
1632967300000|2021-09-30 02:01:40|17841.47|17721.47|17844.5|17724.5|17844.5|17724.5|17841.4|17721.4|10
1632967310000|2021-09-30 02:01:50|17844.18|17724.18|17841.07|17721.07|17844.5|17724.5|17841.07|17721.07|10
1632967320000|2021-09-30 02:02:00|17841.55|17721.55|17836.67|17716.67|17841.55|17721.55|17836.67|17716.67|10
1632967330000|2021-09-30 02:02:10|17836.55|17716.55|17833.35|17713.35|17836.55|17716.55|17833.35|17713.35|10
1632967340000|2021-09-30 02:02:20|17833.08|17713.08|17834.52|17714.52|17834.73|17714.73|17832.82|17712.82|9
1632967350000|2021-09-30 02:02:30|17834.6|17714.6|17833.07|17713.07|17834.6|17714.6|17833.07|17713.07|10
1632967360000|2021-09-30 02:02:40|17832.77|17712.77|17829.67|17709.67|17832.77|17712.77|17829.67|17709.67|10
1632967370000|2021-09-30 02:02:50|17828.13|17708.13|17823.35|17703.35|17828.13|17708.13|17823.35|17703.35|10
1632967380000|2021-09-30 02:03:00|17823|17703|17820.7|17700.7|17823|17703|17820.7|17700.7|10
1632967390000|2021-09-30 02:03:10|17820.86|17700.86|17816.71|17696.71|17820.9|17700.9|17816.4|17696.4|10
1632967400000|2021-09-30 02:03:20|17816.5|17696.5|17816.3|17696.3|17816.5|17696.5|17815.35|17695.35|10
1632967410000|2021-09-30 02:03:30|17816.02|17696.02|17815.23|17695.23|17816.02|17696.02|17815.16|17695.16|10
1632967420000|2021-09-30 02:03:40|17815.1|17695.1|17816.01|17696.01|17816.01|17696.01|17813.52|17693.52|10
1632967430000|2021-09-30 02:03:50|17816.03|17696.03|17815.72|17695.72|17816.98|17696.98|17815.72|17695.72|10
1632967440000|2021-09-30 02:04:00|17815.29|17695.29|17813.68|17693.68|17815.51|17695.51|17813.68|17693.68|10
1632967450000|2021-09-30 02:04:10|17812.62|17692.62|17809.24|17689.24|17812.62|17692.62|17809.24|17689.24|10
1632967460000|2021-09-30 02:04:20|17809.08|17689.08|17808.8|17688.8|17809.98|17689.98|17806.3|17686.3|10
1632967470000|2021-09-30 02:04:30|17808.11|17688.11|17808.12|17688.12|17808.55|17688.55|17807.72|17687.72|10
1632967480000|2021-09-30 02:04:40|17807.76|17687.76|17807.19|17687.19|17807.76|17687.76|17806.36|17686.36|10
1632967490000|2021-09-30 02:04:50|17807.6|17687.6|17811.5|17691.5|17811.65|17691.65|17807.6|17687.6|10
1632967500000|2021-09-30 02:05:00|17813.03|17693.03|17816.45|17696.45|17816.45|17696.45|17813.03|17693.03|10
1632967510000|2021-09-30 02:05:10|17816.42|17696.42|17821.08|17701.08|17821.08|17701.08|17816.42|17696.42|10
1632967520000|2021-09-30 02:05:20|17821.33|17701.33|17819.82|17699.82|17821.49|17701.49|17819.78|17699.78|10
1632967530000|2021-09-30 02:05:30|17819.3|17699.3|17818.68|17698.68|17819.68|17699.68|17818.67|17698.67|10
1632967540000|2021-09-30 02:05:40|17818.52|17698.52|17815.82|17695.82|17818.52|17698.52|17815.74|17695.74|9
1632967550000|2021-09-30 02:05:50|17815.57|17695.57|17815.73|17695.73|17815.79|17695.79|17815.42|17695.42|8
1632967560000|2021-09-30 02:06:00|17815.44|17695.44|17814.97|17694.97|17815.6|17695.6|17814.31|17694.31|10
1632967570000|2021-09-30 02:06:10|17814.55|17694.55|17816.78|17696.78|17817.2|17697.2|17814.55|17694.55|10
1632967580000|2021-09-30 02:06:20|17816.94|17696.94|17816.14|17696.14|17817.63|17697.63|17816.14|17696.14|10
1632967590000|2021-09-30 02:06:30|17816.26|17696.26|17818.72|17698.72|17818.72|17698.72|17816.26|17696.26|10
1632967600000|2021-09-30 02:06:40|17818.7|17698.7|17818.85|17698.85|17818.85|17698.85|17818.51|17698.51|9
1632967610000|2021-09-30 02:06:50|17818.6|17698.6|17820.07|17700.07|17820.11|17700.11|17818.43|17698.43|9
1632967620000|2021-09-30 02:07:00|17820.85|17700.85|17821.44|17701.44|17821.52|17701.52|17820.85|17700.85|10
1632967630000|2021-09-30 02:07:10|17821.62|17701.62|17822.46|17702.46|17822.76|17702.76|17821.62|17701.62|10
1632967640000|2021-09-30 02:07:20|17822.43|17702.43|17823.7|17703.7|17823.7|17703.7|17822.43|17702.43|10
1632967650000|2021-09-30 02:07:30|17823.92|17703.92|17823.38|17703.38|17823.92|17703.92|17820.53|17700.53|10
1632967660000|2021-09-30 02:07:40|17823.48|17703.48|17824.66|17704.66|17824.82|17704.82|17823.48|17703.48|10
1632967670000|2021-09-30 02:07:50|17824.53|17704.53|17822.6|17702.6|17824.53|17704.53|17822.59|17702.59|10
1632967680000|2021-09-30 02:08:00|17822.55|17702.55|17821.8|17701.8|17822.55|17702.55|17821.8|17701.8|10
1632967690000|2021-09-30 02:08:10|17822.88|17702.88|17823.31|17703.31|17823.31|17703.31|17822.73|17702.73|7
1632967700000|2021-09-30 02:08:20|17823.98|17703.98|17822.74|17702.74|17824.27|17704.27|17822.74|17702.74|10
1632967710000|2021-09-30 02:08:30|17822.33|17702.33|17819.53|17699.53|17822.33|17702.33|17819.43|17699.43|10
1632967720000|2021-09-30 02:08:40|17818.99|17698.99|17815.6|17695.6|17819.75|17699.75|17815.6|17695.6|10
1632967730000|2021-09-30 02:08:50|17815.7|17695.7|17814.18|17694.18|17815.7|17695.7|17813.66|17693.66|10
1632967740000|2021-09-30 02:09:00|17814|17694|17811.42|17691.42|17814|17694|17811.42|17691.42|10
1632967750000|2021-09-30 02:09:10|17810.87|17690.87|17807|17687|17810.87|17690.87|17805.71|17685.71|10
1632967760000|2021-09-30 02:09:20|17806.84|17686.84|17811.46|17691.46|17811.46|17691.46|17806.68|17686.68|10
1632967770000|2021-09-30 02:09:30|17811.61|17691.61|17812.56|17692.56|17812.78|17692.78|17811.52|17691.52|10
1632967780000|2021-09-30 02:09:40|17813.88|17693.88|17816.13|17696.13|17816.13|17696.13|17813.54|17693.54|9
1632967790000|2021-09-30 02:09:50|17816.24|17696.24|17814.71|17694.71|17816.24|17696.24|17814.71|17694.71|10
1632967800000|2021-09-30 02:10:00|17814.73|17694.73|17813.91|17693.91|17814.83|17694.83|17813.19|17693.19|9
1632967810000|2021-09-30 02:10:10|17813.92|17693.92|17816.8|17696.8|17816.8|17696.8|17813.76|17693.76|10
1632967820000|2021-09-30 02:10:20|17817.05|17697.05|17818.42|17698.42|17818.58|17698.58|17817.05|17697.05|10
1632967830000|2021-09-30 02:10:30|17818.01|17698.01|17819.94|17699.94|17820.63|17700.63|17818.01|17698.01|10
1632967840000|2021-09-30 02:10:40|17819.34|17699.34|17820.99|17700.99|17820.99|17700.99|17819.29|17699.29|9
1632967850000|2021-09-30 02:10:50|17821.05|17701.05|17821.64|17701.64|17821.64|17701.64|17820.79|17700.79|10
1632967860000|2021-09-30 02:11:00|17821.91|17701.91|17819.76|17699.76|17822.18|17702.18|17819.76|17699.76|10
1632967870000|2021-09-30 02:11:10|17819.65|17699.65|17819.24|17699.24|17819.65|17699.65|17818.68|17698.68|10
1632967880000|2021-09-30 02:11:20|17819.45|17699.45|17819.28|17699.28|17819.93|17699.93|17819.19|17699.19|10
1632967890000|2021-09-30 02:11:30|17818.67|17698.67|17816|17696|17818.67|17698.67|17816|17696|10
1632967900000|2021-09-30 02:11:40|17816.48|17696.48|17816.81|17696.81|17817.46|17697.46|17816.44|17696.44|10
1632967910000|2021-09-30 02:11:50|17816.14|17696.14|17815.41|17695.41|17816.14|17696.14|17815.15|17695.15|10
1632967920000|2021-09-30 02:12:00|17815.33|17695.33|17817|17697|17817|17697|17815.28|17695.28|10
1632967930000|2021-09-30 02:12:10|17816.81|17696.81|17814.82|17694.82|17817.2|17697.2|17814.82|17694.82|9
1632967940000|2021-09-30 02:12:20|17813.95|17693.95|17812.84|17692.84|17814.05|17694.05|17812.84|17692.84|10
1632967950000|2021-09-30 02:12:30|17813.16|17693.16|17819.36|17699.36|17819.36|17699.36|17813.16|17693.16|10
1632967960000|2021-09-30 02:12:40|17819.58|17699.58|17819.18|17699.18|17820.44|17700.44|17819.18|17699.18|10
1632967970000|2021-09-30 02:12:50|17818.98|17698.98|17818.46|17698.46|17819.27|17699.27|17818.46|17698.46|10
1632967980000|2021-09-30 02:13:00|17818.22|17698.22|17818.48|17698.48|17819.53|17699.53|17818.22|17698.22|10
1632967990000|2021-09-30 02:13:10|17818.38|17698.38|17818.21|17698.21|17818.7|17698.7|17818.1|17698.1|9
1632968000000|2021-09-30 02:13:20|17818.1|17698.1|17817.46|17697.46|17818.12|17698.12|17817.46|17697.46|10
1632968010000|2021-09-30 02:13:30|17817.73|17697.73|17817.31|17697.31|17818.21|17698.21|17817.31|17697.31|10
1632968020000|2021-09-30 02:13:40|17817.42|17697.42|17814.29|17694.29|17817.42|17697.42|17814.29|17694.29|10
1632968030000|2021-09-30 02:13:50|17813.57|17693.57|17813.68|17693.68|17814.93|17694.93|17813.47|17693.47|8
1632968040000|2021-09-30 02:14:00|17813.4|17693.4|17814.35|17694.35|17814.35|17694.35|17813.21|17693.21|10
1632968050000|2021-09-30 02:14:10|17815.47|17695.47|17817.2|17697.2|17817.93|17697.93|17815.47|17695.47|10
1632968060000|2021-09-30 02:14:20|17817.18|17697.18|17815.42|17695.42|17817.58|17697.58|17815.42|17695.42|10
1632968070000|2021-09-30 02:14:30|17815.23|17695.23|17814.25|17694.25|17815.3|17695.3|17813.82|17693.82|10
1632968080000|2021-09-30 02:14:40|17814.23|17694.23|17813.87|17693.87|17814.64|17694.64|17813.72|17693.72|10
1632968090000|2021-09-30 02:14:50|17813.82|17693.82|17811|17691|17813.82|17693.82|17811|17691|10
1632968100000|2021-09-30 02:15:00|17810.5|17690.5|17807.66|17687.66|17810.5|17690.5|17807.43|17687.43|10
1632968110000|2021-09-30 02:15:10|17806.57|17686.57|17805.22|17685.22|17806.57|17686.57|17804.86|17684.86|9
1632968120000|2021-09-30 02:15:20|17805.3|17685.3|17802.55|17682.55|17805.3|17685.3|17802.55|17682.55|10
1632968130000|2021-09-30 02:15:30|17802.74|17682.74|17802.17|17682.17|17803.35|17683.35|17801.72|17681.72|10
1632968140000|2021-09-30 02:15:40|17802.19|17682.19|17800.67|17680.67|17802.92|17682.92|17800.67|17680.67|10
1632968150000|2021-09-30 02:15:50|17800.6|17680.6|17801.4|17681.4|17801.84|17681.84|17800.56|17680.56|10
1632968160000|2021-09-30 02:16:00|17801.1|17681.1|17802.46|17682.46|17802.46|17682.46|17801.1|17681.1|10
1632968170000|2021-09-30 02:16:10|17802.7|17682.7|17804.27|17684.27|17804.27|17684.27|17802.7|17682.7|9
1632968180000|2021-09-30 02:16:20|17804.84|17684.84|17806.97|17686.97|17806.97|17686.97|17804.78|17684.78|10
1632968190000|2021-09-30 02:16:30|17806.86|17686.86|17808.15|17688.15|17808.15|17688.15|17806.81|17686.81|9
1632968200000|2021-09-30 02:16:40|17808.19|17688.19|17809.11|17689.11|17809.11|17689.11|17808.19|17688.19|10
1632968210000|2021-09-30 02:16:50|17808.67|17688.67|17809.11|17689.11|17809.43|17689.43|17808.67|17688.67|8
1632968220000|2021-09-30 02:17:00|17808.79|17688.79|17810.07|17690.07|17810.07|17690.07|17808.79|17688.79|9
1632968230000|2021-09-30 02:17:10|17809.24|17689.24|17810.18|17690.18|17810.18|17690.18|17808.86|17688.86|10
1632968240000|2021-09-30 02:17:20|17809.9|17689.9|17808.79|17688.79|17809.9|17689.9|17808.79|17688.79|9
1632968250000|2021-09-30 02:17:30|17808.57|17688.57|17810.69|17690.69|17810.86|17690.86|17808.57|17688.57|10
1632968260000|2021-09-30 02:17:40|17811.35|17691.35|17815.46|17695.46|17815.46|17695.46|17811.35|17691.35|9
1632968270000|2021-09-30 02:17:50|17815.9|17695.9|17818.42|17698.42|17818.76|17698.76|17815.9|17695.9|9
1632968280000|2021-09-30 02:18:00|17818.73|17698.73|17820.05|17700.05|17820.8|17700.8|17818.73|17698.73|10
1632968290000|2021-09-30 02:18:10|17819.96|17699.96|17818.63|17698.63|17819.99|17699.99|17818.63|17698.63|10
1632968300000|2021-09-30 02:18:20|17818.38|17698.38|17816.7|17696.7|17818.38|17698.38|17816.54|17696.54|9
1632968310000|2021-09-30 02:18:30|17816.74|17696.74|17818|17698|17818.76|17698.76|17816.74|17696.74|9
1632968320000|2021-09-30 02:18:40|17817.45|17697.45|17818.6|17698.6|17819.62|17699.62|17817.01|17697.01|10
1632968330000|2021-09-30 02:18:50|17818.5|17698.5|17816.02|17696.02|17818.5|17698.5|17815.95|17695.95|9
1632968340000|2021-09-30 02:19:00|17817.67|17697.67|17818.06|17698.06|17818.06|17698.06|17817.43|17697.43|9
1632968350000|2021-09-30 02:19:10|17818.34|17698.34|17819.88|17699.88|17819.88|17699.88|17818.04|17698.04|9
1632968360000|2021-09-30 02:19:20|17821|17701|17822.8|17702.8|17822.8|17702.8|17821|17701|10
1632968370000|2021-09-30 02:19:30|17822.81|17702.81|17822.5|17702.5|17822.85|17702.85|17822.2|17702.2|10
1632968380000|2021-09-30 02:19:40|17823.06|17703.06|17823.35|17703.35|17823.44|17703.44|17822.5|17702.5|9
1632968390000|2021-09-30 02:19:50|17823.62|17703.62|17826.46|17706.46|17826.46|17706.46|17823.62|17703.62|10
1632968400000|2021-09-30 02:20:00|17826.47|17706.47|17826.88|17706.88|17827.4|17707.4|17826.31|17706.31|9
1632968410000|2021-09-30 02:20:10|17827.11|17707.11|17827.07|17707.07|17827.22|17707.22|17826.72|17706.72|10
1632968420000|2021-09-30 02:20:20|17826.93|17706.93|17828.33|17708.33|17828.33|17708.33|17825.62|17705.62|10
1632968430000|2021-09-30 02:20:30|17830.01|17710.01|17834.28|17714.28|17834.28|17714.28|17830.01|17710.01|10
1632960000000|2021-09-30 00:00:00|17289.98|17169.98|17288.01|17168.01|17290.12|17170.12|17287.77|17167.77|10
1632968440000|2021-09-30 02:20:40|17834.38|17714.38|17835.5|17715.5|17836.1|17716.1|17834.38|17714.38|10
1632960010000|2021-09-30 00:00:10|17288.12|17168.12|17288.22|17168.22|17288.22|17168.22|17287.24|17167.24|10
1632968450000|2021-09-30 02:20:50|17835.13|17715.13|17834.66|17714.66|17835.46|17715.46|17834.57|17714.57|10
1632960020000|2021-09-30 00:00:20|17288.67|17168.67|17286.95|17166.95|17288.67|17168.67|17286.86|17166.86|9
1632960030000|2021-09-30 00:00:30|17286.77|17166.77|17285.6|17165.6|17286.82|17166.82|17285.2|17165.2|10
1632968460000|2021-09-30 02:21:00|17834.54|17714.54|17836.64|17716.64|17836.64|17716.64|17834.31|17714.31|10
1632960040000|2021-09-30 00:00:40|17285.33|17165.33|17284.88|17164.88|17285.54|17165.54|17284.49|17164.49|10
1632960050000|2021-09-30 00:00:50|17284.8|17164.8|17283.43|17163.43|17284.8|17164.8|17283.21|17163.21|9
1632968470000|2021-09-30 02:21:10|17837.78|17717.78|17844.31|17724.31|17844.31|17724.31|17837.78|17717.78|9
1632960060000|2021-09-30 00:01:00|17283.36|17163.36|17283.1|17163.1|17283.36|17163.36|17283.1|17163.1|10
1632968480000|2021-09-30 02:21:20|17845.31|17725.31|17848.15|17728.15|17848.15|17728.15|17845.31|17725.31|10
1632960070000|2021-09-30 00:01:10|17282.71|17162.71|17281.04|17161.04|17282.71|17162.71|17281.04|17161.04|10
1632968490000|2021-09-30 02:21:30|17848.3|17728.3|17852.1|17732.1|17852.76|17732.76|17848.3|17728.3|10
1632960080000|2021-09-30 00:01:20|17280.6|17160.6|17278.15|17158.15|17280.6|17160.6|17278.15|17158.15|10
1632960090000|2021-09-30 00:01:30|17277.19|17157.19|17276.21|17156.21|17277.19|17157.19|17276.21|17156.21|10
1632968500000|2021-09-30 02:21:40|17851.98|17731.98|17854.31|17734.31|17854.31|17734.31|17851.84|17731.84|10
1632960100000|2021-09-30 00:01:40|17276.17|17156.17|17274.38|17154.38|17276.9|17156.9|17274.38|17154.38|10
1632960110000|2021-09-30 00:01:50|17273.4|17153.4|17265.95|17145.95|17273.4|17153.4|17265.95|17145.95|10
1632968510000|2021-09-30 02:21:50|17854.34|17734.34|17853.81|17733.81|17854.34|17734.34|17853.3|17733.3|10
1632960120000|2021-09-30 00:02:00|17265.81|17145.81|17264.62|17144.62|17265.81|17145.81|17263.14|17143.14|10
1632968520000|2021-09-30 02:22:00|17854.65|17734.65|17858.32|17738.32|17858.9|17738.9|17854.65|17734.65|10
1632960130000|2021-09-30 00:02:10|17264.61|17144.61|17263.69|17143.69|17264.61|17144.61|17262.29|17142.29|10
1632960140000|2021-09-30 00:02:20|17263.91|17143.91|17260.06|17140.06|17263.91|17143.91|17259.98|17139.98|10
1632968530000|2021-09-30 02:22:10|17858.99|17738.99|17862.72|17742.72|17862.72|17742.72|17858.99|17738.99|10
1632960150000|2021-09-30 00:02:30|17260.36|17140.36|17259.53|17139.53|17260.49|17140.49|17259.53|17139.53|9
1632960160000|2021-09-30 00:02:40|17259.25|17139.25|17258.51|17138.51|17259.25|17139.25|17257.91|17137.91|10
1632968540000|2021-09-30 02:22:20|17862.46|17742.46|17873.89|17753.89|17876.02|17756.02|17862.46|17742.46|9
1632960170000|2021-09-30 00:02:50|17258.46|17138.46|17255.97|17135.97|17258.46|17138.46|17255.97|17135.97|10
1632960180000|2021-09-30 00:03:00|17256.02|17136.02|17267.77|17147.77|17267.77|17147.77|17256.02|17136.02|9
1632968550000|2021-09-30 02:22:30|17873.6|17753.6|17873.3|17753.3|17873.88|17753.88|17873.21|17753.21|10
1632960190000|2021-09-30 00:03:10|17268.07|17148.07|17275.55|17155.55|17275.55|17155.55|17268.07|17148.07|9
1632960200000|2021-09-30 00:03:20|17276.08|17156.08|17281.04|17161.04|17281.04|17161.04|17276.08|17156.08|10
1632968560000|2021-09-30 02:22:40|17874.1|17754.1|17874.96|17754.96|17876.56|17756.56|17873.12|17753.12|10
1632960210000|2021-09-30 00:03:30|17281.31|17161.31|17287.52|17167.52|17287.52|17167.52|17281.31|17161.31|10
1632968570000|2021-09-30 02:22:50|17875.28|17755.28|17876.53|17756.53|17877.68|17757.68|17875.28|17755.28|9
1632960220000|2021-09-30 00:03:40|17286.97|17166.97|17286.52|17166.52|17287.21|17167.21|17286.35|17166.35|9
1632960230000|2021-09-30 00:03:50|17287.81|17167.81|17286.67|17166.67|17288.53|17168.53|17286.67|17166.67|9
1632968580000|2021-09-30 02:23:00|17876.79|17756.79|17877.86|17757.86|17878.16|17758.16|17876.79|17756.79|10
1632960240000|2021-09-30 00:04:00|17286.69|17166.69|17285.75|17165.75|17288.61|17168.61|17285.75|17165.75|10
1632960250000|2021-09-30 00:04:10|17285.72|17165.72|17282.84|17162.84|17286.54|17166.54|17282.84|17162.84|10
1632968590000|2021-09-30 02:23:10|17878.18|17758.18|17878.12|17758.12|17878.51|17758.51|17877.65|17757.65|10
1632960260000|2021-09-30 00:04:20|17282.49|17162.49|17274.5|17154.5|17282.49|17162.49|17274.5|17154.5|10
1632960270000|2021-09-30 00:04:30|17273.96|17153.96|17265.19|17145.19|17274.07|17154.07|17265.19|17145.19|10
1632968600000|2021-09-30 02:23:20|17878.25|17758.25|17878.23|17758.23|17878.62|17758.62|17878.19|17758.19|10
1632960280000|2021-09-30 00:04:40|17263.62|17143.62|17259.61|17139.61|17263.62|17143.62|17259.61|17139.61|10
1632968610000|2021-09-30 02:23:30|17878.04|17758.04|17876.47|17756.47|17878.16|17758.16|17876.47|17756.47|10
1632960290000|2021-09-30 00:04:50|17259.98|17139.98|17259.66|17139.66|17261.02|17141.02|17259.66|17139.66|9
1632960300000|2021-09-30 00:05:00|17258.97|17138.97|17260.04|17140.04|17260.04|17140.04|17257.19|17137.19|10
1632968620000|2021-09-30 02:23:40|17876.21|17756.21|17872.17|17752.17|17876.21|17756.21|17872.17|17752.17|10
1632960310000|2021-09-30 00:05:10|17260.32|17140.32|17257.4|17137.4|17260.81|17140.81|17257.4|17137.4|10
1632968630000|2021-09-30 02:23:50|17871.81|17751.81|17875.14|17755.14|17875.14|17755.14|17869.74|17749.74|10
1632960320000|2021-09-30 00:05:20|17256.64|17136.64|17254.8|17134.8|17256.64|17136.64|17254.8|17134.8|9
1632960330000|2021-09-30 00:05:30|17254.43|17134.43|17253.94|17133.94|17254.46|17134.46|17253.66|17133.66|10
1632968640000|2021-09-30 02:24:00|17875.18|17755.18|17876.24|17756.24|17876.24|17756.24|17875.18|17755.18|9
1632960340000|2021-09-30 00:05:40|17253.84|17133.84|17253.64|17133.64|17253.84|17133.84|17253.13|17133.13|9
1632960350000|2021-09-30 00:05:50|17253.56|17133.56|17249.68|17129.68|17253.67|17133.67|17249.68|17129.68|9
1632968650000|2021-09-30 02:24:10|17875.68|17755.68|17874.83|17754.83|17875.68|17755.68|17874.72|17754.72|10
1632960360000|2021-09-30 00:06:00|17247.93|17127.93|17243.82|17123.82|17247.96|17127.96|17243.82|17123.82|10
1632960370000|2021-09-30 00:06:10|17243.95|17123.95|17243.53|17123.53|17244.6|17124.6|17243.53|17123.53|9
1632968660000|2021-09-30 02:24:20|17874.95|17754.95|17876.43|17756.43|17877.89|17757.89|17874.95|17754.95|10
1632960380000|2021-09-30 00:06:20|17243.11|17123.11|17240.48|17120.48|17243.11|17123.11|17240.48|17120.48|10
1632960390000|2021-09-30 00:06:30|17240.46|17120.46|17237.95|17117.95|17240.57|17120.57|17237.95|17117.95|8
1632968670000|2021-09-30 02:24:30|17875.19|17755.19|17874.65|17754.65|17875.19|17755.19|17874.27|17754.27|10
1632960400000|2021-09-30 00:06:40|17237.31|17117.31|17231.3|17111.3|17237.31|17117.31|17230.89|17110.89|10
1632968680000|2021-09-30 02:24:40|17874.86|17754.86|17874.06|17754.06|17875.45|17755.45|17873.56|17753.56|10
1632960410000|2021-09-30 00:06:50|17231.24|17111.24|17229.43|17109.43|17231.24|17111.24|17229.43|17109.43|10
1632960420000|2021-09-30 00:07:00|17229.37|17109.37|17228.29|17108.29|17229.82|17109.82|17228.29|17108.29|10
1632968690000|2021-09-30 02:24:50|17872.56|17752.56|17872.13|17752.13|17873.13|17753.13|17872.13|17752.13|10
1632960430000|2021-09-30 00:07:10|17228.28|17108.28|17222.92|17102.92|17228.28|17108.28|17221.8|17101.8|10
1632960440000|2021-09-30 00:07:20|17222.97|17102.97|17222.67|17102.67|17223.14|17103.14|17222.39|17102.39|9
1632968700000|2021-09-30 02:25:00|17872.6|17752.6|17871|17751|17872.71|17752.71|17871|17751|10
1632960450000|2021-09-30 00:07:30|17222.05|17102.05|17220.85|17100.85|17222.05|17102.05|17220.46|17100.46|7
1632960460000|2021-09-30 00:07:40|17220.43|17100.43|17222.02|17102.02|17222.02|17102.02|17220.4|17100.4|10
1632968710000|2021-09-30 02:25:10|17871.06|17751.06|17868.88|17748.88|17871.06|17751.06|17868.84|17748.84|10
1632960470000|2021-09-30 00:07:50|17222.61|17102.61|17223.03|17103.03|17223.27|17103.27|17221.96|17101.96|10
1632960480000|2021-09-30 00:08:00|17223.84|17103.84|17226.05|17106.05|17226.05|17106.05|17223.67|17103.67|10
1632968720000|2021-09-30 02:25:20|17868.06|17748.06|17866.65|17746.65|17868.06|17748.06|17866|17746|9
1632960490000|2021-09-30 00:08:10|17226.67|17106.67|17226.87|17106.87|17227.65|17107.65|17226.67|17106.67|9
1632960500000|2021-09-30 00:08:20|17226.12|17106.12|17224.19|17104.19|17226.12|17106.12|17224.19|17104.19|10
1632968730000|2021-09-30 02:25:30|17866.38|17746.38|17866.02|17746.02|17866.38|17746.38|17865.9|17745.9|10
1632960510000|2021-09-30 00:08:30|17224.13|17104.13|17223.64|17103.64|17224.13|17104.13|17222.88|17102.88|10
1632960520000|2021-09-30 00:08:40|17223.62|17103.62|17227.12|17107.12|17228.19|17108.19|17223.62|17103.62|9
1632968740000|2021-09-30 02:25:40|17865.56|17745.56|17863.81|17743.81|17865.56|17745.56|17863.77|17743.77|9
1632960530000|2021-09-30 00:08:50|17227.17|17107.17|17227.11|17107.11|17227.29|17107.29|17226.8|17106.8|10
1632960540000|2021-09-30 00:09:00|17227.52|17107.52|17227.58|17107.58|17227.62|17107.62|17226.81|17106.81|10
1632968750000|2021-09-30 02:25:50|17863.89|17743.89|17865.43|17745.43|17865.55|17745.55|17863.89|17743.89|10
1632960550000|2021-09-30 00:09:10|17227.72|17107.72|17230.31|17110.31|17230.31|17110.31|17227.72|17107.72|10
1632960560000|2021-09-30 00:09:20|17230.38|17110.38|17233.03|17113.03|17233.03|17113.03|17230.37|17110.37|8
1632968760000|2021-09-30 02:26:00|17865.26|17745.26|17866.52|17746.52|17866.52|17746.52|17865.26|17745.26|10
1632960570000|2021-09-30 00:09:30|17233.73|17113.73|17236.45|17116.45|17236.45|17116.45|17233.72|17113.72|8
1632960580000|2021-09-30 00:09:40|17236.59|17116.59|17238.31|17118.31|17238.31|17118.31|17236.59|17116.59|10
1632968770000|2021-09-30 02:26:10|17866.26|17746.26|17866.19|17746.19|17866.83|17746.83|17866.1|17746.1|9
1632960590000|2021-09-30 00:09:50|17238.45|17118.45|17238.67|17118.67|17239.19|17119.19|17238.45|17118.45|8
1632960600000|2021-09-30 00:10:00|17238.54|17118.54|17238.93|17118.93|17240.09|17120.09|17238.2|17118.2|10
1632968780000|2021-09-30 02:26:20|17866.15|17746.15|17867.95|17747.95|17868.49|17748.49|17865.99|17745.99|9
1632960610000|2021-09-30 00:10:10|17240.49|17120.49|17239.1|17119.1|17240.49|17120.49|17239.08|17119.08|8
1632960620000|2021-09-30 00:10:20|17239.85|17119.85|17237.55|17117.55|17240.37|17120.37|17237.55|17117.55|10
1632968790000|2021-09-30 02:26:30|17870.18|17750.18|17874.53|17754.53|17874.53|17754.53|17870.18|17750.18|9
1632960630000|2021-09-30 00:10:30|17237.2|17117.2|17233.25|17113.25|17237.2|17117.2|17233.25|17113.25|10
1632968800000|2021-09-30 02:26:40|17875.47|17755.47|17874.25|17754.25|17875.98|17755.98|17874.12|17754.12|10
1632960640000|2021-09-30 00:10:40|17232.86|17112.86|17229.89|17109.89|17232.86|17112.86|17229.89|17109.89|10
1632960650000|2021-09-30 00:10:50|17229.92|17109.92|17231.69|17111.69|17231.69|17111.69|17229.92|17109.92|10
1632968810000|2021-09-30 02:26:50|17874.02|17754.02|17874.05|17754.05|17874.77|17754.77|17873.9|17753.9|10
1632960660000|2021-09-30 00:11:00|17231.73|17111.73|17233.22|17113.22|17233.22|17113.22|17231.53|17111.53|9
1632960670000|2021-09-30 00:11:10|17233.62|17113.62|17235.93|17115.93|17237.22|17117.22|17233.62|17113.62|10
1632968820000|2021-09-30 02:27:00|17874.04|17754.04|17878.03|17758.03|17878.17|17758.17|17874.04|17754.04|10
1632960680000|2021-09-30 00:11:20|17235.32|17115.32|17233.29|17113.29|17235.32|17115.32|17232.92|17112.92|9
1632968830000|2021-09-30 02:27:10|17878.34|17758.34|17878.56|17758.56|17879.02|17759.02|17878.34|17758.34|9
1632960690000|2021-09-30 00:11:30|17233.4|17113.4|17232.59|17112.59|17233.62|17113.62|17232.59|17112.59|9
1632960700000|2021-09-30 00:11:40|17232.73|17112.73|17233.17|17113.17|17233.29|17113.29|17232.36|17112.36|8
1632968840000|2021-09-30 02:27:20|17878.81|17758.81|17876.62|17756.62|17878.81|17758.81|17876.62|17756.62|10
1632960710000|2021-09-30 00:11:50|17233.09|17113.09|17232.62|17112.62|17233.11|17113.11|17232.25|17112.25|10
1632960720000|2021-09-30 00:12:00|17232.92|17112.92|17234.61|17114.61|17235.73|17115.73|17232.92|17112.92|10
1632968850000|2021-09-30 02:27:30|17876.4|17756.4|17875.49|17755.49|17876.7|17756.7|17875.49|17755.49|10
1632960730000|2021-09-30 00:12:10|17234.64|17114.64|17236.48|17116.48|17236.48|17116.48|17234.48|17114.48|10
1632960740000|2021-09-30 00:12:20|17237.12|17117.12|17241.35|17121.35|17241.57|17121.57|17237.12|17117.12|10
1632968860000|2021-09-30 02:27:40|17875.41|17755.41|17875.03|17755.03|17875.56|17755.56|17874.87|17754.87|8
1632960750000|2021-09-30 00:12:30|17241.14|17121.14|17241.48|17121.48|17241.59|17121.59|17240.68|17120.68|10
1632960760000|2021-09-30 00:12:40|17241.99|17121.99|17243.47|17123.47|17243.52|17123.52|17241.99|17121.99|9
1632968870000|2021-09-30 02:27:50|17875.62|17755.62|17875.32|17755.32|17875.62|17755.62|17874.24|17754.24|10
1632960770000|2021-09-30 00:12:50|17243.66|17123.66|17244.67|17124.67|17244.84|17124.84|17243.56|17123.56|10
1632960780000|2021-09-30 00:13:00|17244.73|17124.73|17242.81|17122.81|17245.86|17125.86|17242.81|17122.81|10
1632968880000|2021-09-30 02:28:00|17874.45|17754.45|17870.67|17750.67|17874.45|17754.45|17869.27|17749.27|10
1632960790000|2021-09-30 00:13:10|17241.77|17121.77|17237.64|17117.64|17241.77|17121.77|17237.64|17117.64|10
1632960800000|2021-09-30 00:13:20|17237.7|17117.7|17237.91|17117.91|17238.57|17118.57|17237.7|17117.7|10
1632968890000|2021-09-30 02:28:10|17870.75|17750.75|17873.9|17753.9|17874.14|17754.14|17870.75|17750.75|9
1632960810000|2021-09-30 00:13:30|17238.51|17118.51|17240.38|17120.38|17240.38|17120.38|17238.51|17118.51|10
1632960820000|2021-09-30 00:13:40|17241.05|17121.05|17241.65|17121.65|17241.67|17121.67|17240.59|17120.59|10
1632968900000|2021-09-30 02:28:20|17874.39|17754.39|17875.29|17755.29|17875.29|17755.29|17873.93|17753.93|10
1632960830000|2021-09-30 00:13:50|17241.99|17121.99|17245.33|17125.33|17245.33|17125.33|17241.76|17121.76|10
1632960840000|2021-09-30 00:14:00|17245.2|17125.2|17251.01|17131.01|17251.01|17131.01|17245.2|17125.2|10
1632968910000|2021-09-30 02:28:30|17874.88|17754.88|17873.73|17753.73|17875.22|17755.22|17873.73|17753.73|9
1632960850000|2021-09-30 00:14:10|17252.13|17132.13|17255.13|17135.13|17255.13|17135.13|17252.13|17132.13|10
1632960860000|2021-09-30 00:14:20|17255.89|17135.89|17259.41|17139.41|17259.41|17139.41|17255.89|17135.89|10
1632968920000|2021-09-30 02:28:40|17872.53|17752.53|17873.18|17753.18|17873.32|17753.32|17871.93|17751.93|10
1632960870000|2021-09-30 00:14:30|17260.2|17140.2|17267.73|17147.73|17267.73|17147.73|17260.2|17140.2|10
1632960880000|2021-09-30 00:14:40|17267.97|17147.97|17268.12|17148.12|17268.41|17148.41|17267.63|17147.63|10
1632968930000|2021-09-30 02:28:50|17873.06|17753.06|17874.18|17754.18|17874.31|17754.31|17872.71|17752.71|9
1632960890000|2021-09-30 00:14:50|17267.72|17147.72|17269.01|17149.01|17269.14|17149.14|17267.48|17147.48|10
1632960900000|2021-09-30 00:15:00|17268.99|17148.99|17276.38|17156.38|17276.38|17156.38|17268.87|17148.87|10
1632968940000|2021-09-30 02:29:00|17874.24|17754.24|17874.22|17754.22|17874.7|17754.7|17874.22|17754.22|10
1632960910000|2021-09-30 00:15:10|17277.65|17157.65|17280.9|17160.9|17281.15|17161.15|17277.65|17157.65|10
1632968950000|2021-09-30 02:29:10|17875.27|17755.27|17875.55|17755.55|17875.76|17755.76|17875.05|17755.05|9
1632960920000|2021-09-30 00:15:20|17280.95|17160.95|17287.35|17167.35|17287.44|17167.44|17280.91|17160.91|10
1632960930000|2021-09-30 00:15:30|17287.99|17167.99|17290.32|17170.32|17290.32|17170.32|17287.37|17167.37|10
1632968960000|2021-09-30 02:29:20|17875.65|17755.65|17876.63|17756.63|17876.68|17756.68|17875.49|17755.49|10
1632960940000|2021-09-30 00:15:40|17289.29|17169.29|17301.34|17181.34|17301.34|17181.34|17289.29|17169.29|10
1632960950000|2021-09-30 00:15:50|17306.3|17186.3|17316.49|17196.49|17316.49|17196.49|17306.3|17186.3|10
1632968970000|2021-09-30 02:29:30|17876.73|17756.73|17875.61|17755.61|17877.64|17757.64|17875.61|17755.61|9
1632960960000|2021-09-30 00:16:00|17326.1|17206.1|17328.59|17208.59|17331.34|17211.34|17326.1|17206.1|10
1632960970000|2021-09-30 00:16:10|17327.02|17207.02|17322.56|17202.56|17327.02|17207.02|17322.56|17202.56|10
1632968980000|2021-09-30 02:29:40|17875.45|17755.45|17875.07|17755.07|17875.92|17755.92|17875.03|17755.03|9
1632960980000|2021-09-30 00:16:20|17323.99|17203.99|17341.38|17221.38|17341.38|17221.38|17323.97|17203.97|10
1632960990000|2021-09-30 00:16:30|17343.27|17223.27|17348.36|17228.36|17349.01|17229.01|17343.27|17223.27|10
1632968990000|2021-09-30 02:29:50|17875.31|17755.31|17875.25|17755.25|17875.49|17755.49|17874.59|17754.59|10
1632961000000|2021-09-30 00:16:40|17347.17|17227.17|17356.46|17236.46|17356.46|17236.46|17345.6|17225.6|10
1632961010000|2021-09-30 00:16:50|17356.5|17236.5|17360.61|17240.61|17360.61|17240.61|17355.86|17235.86|10
1632969000000|2021-09-30 02:30:00|17875.31|17755.31|17877.16|17757.16|17877.16|17757.16|17875.31|17755.31|10
1632961020000|2021-09-30 00:17:00|17361.08|17241.08|17361.96|17241.96|17363.94|17243.94|17361.08|17241.08|10
1632961030000|2021-09-30 00:17:10|17360.12|17240.12|17357.46|17237.46|17361.46|17241.46|17357.46|17237.46|10
1632969010000|2021-09-30 02:30:10|17877.08|17757.08|17871.42|17751.42|17878.22|17758.22|17871.28|17751.28|10
1632961040000|2021-09-30 00:17:20|17358.07|17238.07|17362.49|17242.49|17362.49|17242.49|17357.97|17237.97|10
1632961050000|2021-09-30 00:17:30|17362.18|17242.18|17361.26|17241.26|17362.93|17242.93|17361.26|17241.26|10
1632969020000|2021-09-30 02:30:20|17870.28|17750.28|17869.14|17749.14|17870.28|17750.28|17868.59|17748.59|10
1632961060000|2021-09-30 00:17:40|17361.52|17241.52|17363.45|17243.45|17363.97|17243.97|17361.52|17241.52|10
1632961070000|2021-09-30 00:17:50|17363.75|17243.75|17363.46|17243.46|17364.1|17244.1|17363.46|17243.46|10
1632969030000|2021-09-30 02:30:30|17868.57|17748.57|17865.71|17745.71|17868.57|17748.57|17865.5|17745.5|9
1632961080000|2021-09-30 00:18:00|17363.23|17243.23|17362.78|17242.78|17363.6|17243.6|17360.06|17240.06|10
1632961090000|2021-09-30 00:18:10|17362.83|17242.83|17360.37|17240.37|17363.2|17243.2|17360.37|17240.37|10
1632969040000|2021-09-30 02:30:40|17865.73|17745.73|17864.97|17744.97|17865.8|17745.8|17864.75|17744.75|10
1632961100000|2021-09-30 00:18:20|17360.68|17240.68|17359.76|17239.76|17360.98|17240.98|17359.76|17239.76|10
1632961110000|2021-09-30 00:18:30|17359.36|17239.36|17357.8|17237.8|17360.48|17240.48|17357.58|17237.58|9
1632969050000|2021-09-30 02:30:50|17865.1|17745.1|17862.01|17742.01|17865.1|17745.1|17861.9|17741.9|8
1632961120000|2021-09-30 00:18:40|17356.91|17236.91|17358.4|17238.4|17358.92|17238.92|17356.71|17236.71|10
1632961130000|2021-09-30 00:18:50|17357.88|17237.88|17358.57|17238.57|17358.57|17238.57|17357.46|17237.46|10
1632969060000|2021-09-30 02:31:00|17861.6|17741.6|17862.28|17742.28|17862.32|17742.32|17860.99|17740.99|10
1632961140000|2021-09-30 00:19:00|17359.1|17239.1|17357.1|17237.1|17359.1|17239.1|17356.64|17236.64|10
1632961150000|2021-09-30 00:19:10|17357.52|17237.52|17361.81|17241.81|17361.81|17241.81|17357.52|17237.52|10
1632969070000|2021-09-30 02:31:10|17862.38|17742.38|17864.88|17744.88|17865.34|17745.34|17862.38|17742.38|10
1632961160000|2021-09-30 00:19:20|17363.25|17243.25|17368.29|17248.29|17368.29|17248.29|17363.25|17243.25|10
1632969080000|2021-09-30 02:31:20|17865.18|17745.18|17865.92|17745.92|17865.92|17745.92|17865.18|17745.18|9
1632961170000|2021-09-30 00:19:30|17368.66|17248.66|17367.91|17247.91|17368.66|17248.66|17367.78|17247.78|10
1632961180000|2021-09-30 00:19:40|17367.82|17247.82|17367.83|17247.83|17368.14|17248.14|17364.59|17244.59|10
1632969090000|2021-09-30 02:31:30|17866.24|17746.24|17870.42|17750.42|17870.42|17750.42|17866.24|17746.24|10
1632961190000|2021-09-30 00:19:50|17369.73|17249.73|17368.58|17248.58|17370.69|17250.69|17368.2|17248.2|10
1632961200000|2021-09-30 00:20:00|17368.34|17248.34|17369.59|17249.59|17369.95|17249.95|17368.34|17248.34|10
1632969100000|2021-09-30 02:31:40|17870.37|17750.37|17869.84|17749.84|17870.72|17750.72|17869.84|17749.84|9
1632961210000|2021-09-30 00:20:10|17369.17|17249.17|17370.63|17250.63|17370.63|17250.63|17368.77|17248.77|10
1632961220000|2021-09-30 00:20:20|17370.7|17250.7|17368.02|17248.02|17371.34|17251.34|17368.02|17248.02|10
1632969110000|2021-09-30 02:31:50|17869.98|17749.98|17868.35|17748.35|17870.31|17750.31|17868.35|17748.35|8
1632961230000|2021-09-30 00:20:30|17367.7|17247.7|17363.36|17243.36|17367.95|17247.95|17363.36|17243.36|10
1632961240000|2021-09-30 00:20:40|17363.3|17243.3|17359.85|17239.85|17363.3|17243.3|17359.85|17239.85|10
1632969120000|2021-09-30 02:32:00|17868.14|17748.14|17866.8|17746.8|17868.14|17748.14|17866.46|17746.46|10
1632961250000|2021-09-30 00:20:50|17359.69|17239.69|17356.13|17236.13|17359.69|17239.69|17356.01|17236.01|10
1632961260000|2021-09-30 00:21:00|17356|17236|17355.3|17235.3|17356.13|17236.13|17355.07|17235.07|10
1632969130000|2021-09-30 02:32:10|17865.38|17745.38|17867.98|17747.98|17867.99|17747.99|17865.38|17745.38|10
1632961270000|2021-09-30 00:21:10|17356.13|17236.13|17358.25|17238.25|17358.28|17238.28|17356.13|17236.13|9
1632969140000|2021-09-30 02:32:20|17867.76|17747.76|17865.84|17745.84|17867.76|17747.76|17865.8|17745.8|10
1632961280000|2021-09-30 00:21:20|17358.43|17238.43|17361.82|17241.82|17361.82|17241.82|17358.43|17238.43|10
1632961290000|2021-09-30 00:21:30|17362.77|17242.77|17363.67|17243.67|17363.67|17243.67|17361.81|17241.81|10
1632969150000|2021-09-30 02:32:30|17865.8|17745.8|17865.8|17745.8|17866.1|17746.1|17865.44|17745.44|8
1632961300000|2021-09-30 00:21:40|17363.69|17243.69|17363.76|17243.76|17363.89|17243.89|17363.2|17243.2|9
1632961310000|2021-09-30 00:21:50|17363.71|17243.71|17361.32|17241.32|17363.71|17243.71|17361.01|17241.01|10
1632969160000|2021-09-30 02:32:40|17865.96|17745.96|17862.39|17742.39|17865.96|17745.96|17862.39|17742.39|10
1632961320000|2021-09-30 00:22:00|17361.08|17241.08|17362.64|17242.64|17362.64|17242.64|17360.53|17240.53|10
1632961330000|2021-09-30 00:22:10|17362.88|17242.88|17364.98|17244.98|17364.98|17244.98|17362.68|17242.68|10
1632969170000|2021-09-30 02:32:50|17862.47|17742.47|17864.29|17744.29|17864.29|17744.29|17862.08|17742.08|10
1632961340000|2021-09-30 00:22:20|17364.79|17244.79|17364.65|17244.65|17365.85|17245.85|17364.52|17244.52|10
1632961350000|2021-09-30 00:22:30|17364.06|17244.06|17365.31|17245.31|17365.31|17245.31|17363.55|17243.55|10
1632969180000|2021-09-30 02:33:00|17863.99|17743.99|17862.5|17742.5|17863.99|17743.99|17861.29|17741.29|10
1632961360000|2021-09-30 00:22:40|17365.46|17245.46|17364.2|17244.2|17365.46|17245.46|17364.2|17244.2|10
1632961370000|2021-09-30 00:22:50|17365.1|17245.1|17364.87|17244.87|17366.21|17246.21|17364.6|17244.6|9
1632969190000|2021-09-30 02:33:10|17864.07|17744.07|17863.81|17743.81|17864.07|17744.07|17863.37|17743.37|9
1632961380000|2021-09-30 00:23:00|17364.69|17244.69|17362.11|17242.11|17364.69|17244.69|17362.11|17242.11|10
1632961390000|2021-09-30 00:23:10|17361.7|17241.7|17361.17|17241.17|17361.83|17241.83|17361.17|17241.17|9
1632969200000|2021-09-30 02:33:20|17863.82|17743.82|17866.45|17746.45|17866.45|17746.45|17863.82|17743.82|10
1632961400000|2021-09-30 00:23:20|17361.75|17241.75|17360.82|17240.82|17361.75|17241.75|17360.82|17240.82|10
1632969210000|2021-09-30 02:33:30|17866.84|17746.84|17867.83|17747.83|17868.29|17748.29|17866.47|17746.47|10
1632961410000|2021-09-30 00:23:30|17360.86|17240.86|17361.37|17241.37|17361.37|17241.37|17360.62|17240.62|10
1632961420000|2021-09-30 00:23:40|17361.43|17241.43|17360.91|17240.91|17361.43|17241.43|17360.91|17240.91|8
1632969220000|2021-09-30 02:33:40|17868.32|17748.32|17871.63|17751.63|17871.92|17751.92|17868.32|17748.32|10
1632961430000|2021-09-30 00:23:50|17361.17|17241.17|17360.77|17240.77|17361.17|17241.17|17360.77|17240.77|6
1632961440000|2021-09-30 00:24:00|17360.66|17240.66|17357.83|17237.83|17360.66|17240.66|17357.52|17237.52|9
1632969230000|2021-09-30 02:33:50|17871.65|17751.65|17869.7|17749.7|17872.02|17752.02|17869.7|17749.7|9
1632961450000|2021-09-30 00:24:10|17357.73|17237.73|17359.73|17239.73|17359.73|17239.73|17357.65|17237.65|9
1632961460000|2021-09-30 00:24:20|17360.64|17240.64|17360.42|17240.42|17361.21|17241.21|17360.33|17240.33|10
1632969240000|2021-09-30 02:34:00|17869.54|17749.54|17867.37|17747.37|17869.54|17749.54|17867.37|17747.37|9
1632961470000|2021-09-30 00:24:30|17360.16|17240.16|17363.22|17243.22|17363.22|17243.22|17360.16|17240.16|10
1632961480000|2021-09-30 00:24:40|17363.64|17243.64|17364.23|17244.23|17365.02|17245.02|17363.43|17243.43|10
1632969250000|2021-09-30 02:34:10|17867.56|17747.56|17865.43|17745.43|17867.68|17747.68|17865.43|17745.43|9
1632961490000|2021-09-30 00:24:50|17364.66|17244.66|17365.45|17245.45|17366.4|17246.4|17364.57|17244.57|10
1632969260000|2021-09-30 02:34:20|17865.15|17745.15|17864.87|17744.87|17865.27|17745.27|17864.68|17744.68|9
1632961500000|2021-09-30 00:25:00|17365.76|17245.76|17367.83|17247.83|17367.97|17247.97|17365.76|17245.76|10
1632961510000|2021-09-30 00:25:10|17368.83|17248.83|17372.09|17252.09|17372.68|17252.68|17368.69|17248.69|9
1632969270000|2021-09-30 02:34:30|17864.74|17744.74|17863.75|17743.75|17864.81|17744.81|17863.75|17743.75|9
1632961520000|2021-09-30 00:25:20|17371.85|17251.85|17373.88|17253.88|17374.03|17254.03|17371.7|17251.7|10
1632969280000|2021-09-30 02:34:40|17864.83|17744.83|17863.2|17743.2|17864.83|17744.83|17862.84|17742.84|9
1632961530000|2021-09-30 00:25:30|17374.08|17254.08|17372.89|17252.89|17374.08|17254.08|17372.7|17252.7|9
1632961540000|2021-09-30 00:25:40|17372.96|17252.96|17373.11|17253.11|17374.35|17254.35|17372.41|17252.41|9
1632969290000|2021-09-30 02:34:50|17863.64|17743.64|17862|17742|17863.87|17743.87|17862|17742|10
1632961550000|2021-09-30 00:25:50|17372.88|17252.88|17370.74|17250.74|17372.88|17252.88|17370.74|17250.74|9
1632961560000|2021-09-30 00:26:00|17370.57|17250.57|17369.77|17249.77|17370.59|17250.59|17369.77|17249.77|10
1632969300000|2021-09-30 02:35:00|17861.6|17741.6|17860.38|17740.38|17861.65|17741.65|17860.38|17740.38|10
1632961570000|2021-09-30 00:26:10|17369.72|17249.72|17365.64|17245.64|17369.87|17249.87|17365.64|17245.64|9
1632961580000|2021-09-30 00:26:20|17366.21|17246.21|17366.14|17246.14|17366.23|17246.23|17365.78|17245.78|9
1632969310000|2021-09-30 02:35:10|17860.02|17740.02|17857.84|17737.84|17860.02|17740.02|17857.84|17737.84|9
1632961590000|2021-09-30 00:26:30|17366.23|17246.23|17366.71|17246.71|17366.71|17246.71|17366.23|17246.23|10
1632969320000|2021-09-30 02:35:20|17857.25|17737.25|17855.53|17735.53|17857.27|17737.27|17854.31|17734.31|10
1632961600000|2021-09-30 00:26:40|17366.67|17246.67|17366.4|17246.4|17366.67|17246.67|17365.05|17245.05|10
1632961610000|2021-09-30 00:26:50|17366.51|17246.51|17366.17|17246.17|17366.96|17246.96|17366.13|17246.13|10
1632969330000|2021-09-30 02:35:30|17855.52|17735.52|17850.3|17730.3|17855.52|17735.52|17849.96|17729.96|9
1632961620000|2021-09-30 00:27:00|17366.12|17246.12|17366.95|17246.95|17367.05|17247.05|17366.12|17246.12|10
1632961630000|2021-09-30 00:27:10|17367.41|17247.41|17367.57|17247.57|17368.25|17248.25|17367.19|17247.19|9
1632969340000|2021-09-30 02:35:40|17850.02|17730.02|17849.55|17729.55|17850.13|17730.13|17849.55|17729.55|7
1632961640000|2021-09-30 00:27:20|17367.62|17247.62|17366.98|17246.98|17367.62|17247.62|17366.98|17246.98|10
1632969350000|2021-09-30 02:35:50|17849.5|17729.5|17849.27|17729.27|17849.5|17729.5|17848.73|17728.73|9
1632961650000|2021-09-30 00:27:30|17367.16|17247.16|17365.54|17245.54|17367.16|17247.16|17363.93|17243.93|10
1632961660000|2021-09-30 00:27:40|17366.07|17246.07|17366.67|17246.67|17367.31|17247.31|17366.07|17246.07|10
1632969360000|2021-09-30 02:36:00|17849.24|17729.24|17846.49|17726.49|17849.24|17729.24|17846.49|17726.49|8
1632961670000|2021-09-30 00:27:50|17366.54|17246.54|17369.59|17249.59|17371.15|17251.15|17366.54|17246.54|10
1632969370000|2021-09-30 02:36:10|17846.61|17726.61|17847.35|17727.35|17847.35|17727.35|17845.4|17725.4|10
1632961680000|2021-09-30 00:28:00|17371.49|17251.49|17370.36|17250.36|17372.51|17252.51|17370.36|17250.36|10
1632961690000|2021-09-30 00:28:10|17370.18|17250.18|17369.44|17249.44|17370.18|17250.18|17368.86|17248.86|10
1632969380000|2021-09-30 02:36:20|17847.91|17727.91|17848.69|17728.69|17848.83|17728.83|17847.22|17727.22|10
1632961700000|2021-09-30 00:28:20|17370.22|17250.22|17368.16|17248.16|17370.22|17250.22|17368.16|17248.16|10
1632969390000|2021-09-30 02:36:30|17848.98|17728.98|17849.47|17729.47|17849.48|17729.48|17848.83|17728.83|10
1632961710000|2021-09-30 00:28:30|17367.9|17247.9|17364.45|17244.45|17367.9|17247.9|17364.45|17244.45|9
1632961720000|2021-09-30 00:28:40|17364.26|17244.26|17362.47|17242.47|17364.46|17244.46|17362.36|17242.36|10
1632969400000|2021-09-30 02:36:40|17849.73|17729.73|17850.83|17730.83|17850.91|17730.91|17849.6|17729.6|9
1632961730000|2021-09-30 00:28:50|17362.7|17242.7|17363.17|17243.17|17363.17|17243.17|17361.64|17241.64|10
1632969410000|2021-09-30 02:36:50|17850.84|17730.84|17850.1|17730.1|17850.84|17730.84|17849.85|17729.85|9
1632961740000|2021-09-30 00:29:00|17363.15|17243.15|17363.76|17243.76|17364.81|17244.81|17363.09|17243.09|10
1632961750000|2021-09-30 00:29:10|17364.63|17244.63|17364.86|17244.86|17364.87|17244.87|17364.22|17244.22|9
1632969420000|2021-09-30 02:37:00|17851|17731|17850.82|17730.82|17851.54|17731.54|17850.68|17730.68|9
1632961760000|2021-09-30 00:29:20|17364.94|17244.94|17364.07|17244.07|17364.94|17244.94|17364.07|17244.07|7
1632961770000|2021-09-30 00:29:30|17363.96|17243.96|17364.75|17244.75|17364.75|17244.75|17363.43|17243.43|9
1632969430000|2021-09-30 02:37:10|17851.03|17731.03|17849.14|17729.14|17851.21|17731.21|17849.14|17729.14|10
1632961780000|2021-09-30 00:29:40|17364.68|17244.68|17364.88|17244.88|17364.88|17244.88|17364.4|17244.4|10
1632969440000|2021-09-30 02:37:20|17848.68|17728.68|17846.73|17726.73|17848.68|17728.68|17846.44|17726.44|8
1632961790000|2021-09-30 00:29:50|17364.16|17244.16|17365.13|17245.13|17365.42|17245.42|17364.16|17244.16|10
1632969450000|2021-09-30 02:37:30|17846.6|17726.6|17845.51|17725.51|17846.6|17726.6|17845.51|17725.51|10
1632961800000|2021-09-30 00:30:00|17365.29|17245.29|17371.9|17251.9|17371.9|17251.9|17364.95|17244.95|9
1632961810000|2021-09-30 00:30:10|17372.47|17252.47|17373.1|17253.1|17373.58|17253.58|17372.35|17252.35|10
1632969460000|2021-09-30 02:37:40|17846.58|17726.58|17845.23|17725.23|17846.58|17726.58|17845.23|17725.23|8
1632961820000|2021-09-30 00:30:20|17372.32|17252.32|17367.76|17247.76|17372.32|17252.32|17367.76|17247.76|10
1632969470000|2021-09-30 02:37:50|17845.06|17725.06|17845.83|17725.83|17845.83|17725.83|17844.74|17724.74|10
1632961830000|2021-09-30 00:30:30|17367.58|17247.58|17364.24|17244.24|17367.58|17247.58|17364.24|17244.24|10
1632961840000|2021-09-30 00:30:40|17363.9|17243.9|17357.9|17237.9|17363.9|17243.9|17357.9|17237.9|10
1632969480000|2021-09-30 02:38:00|17845.8|17725.8|17846.12|17726.12|17846.66|17726.66|17845.76|17725.76|9
1632961850000|2021-09-30 00:30:50|17357.58|17237.58|17355.73|17235.73|17357.58|17237.58|17355.21|17235.21|10
1632969490000|2021-09-30 02:38:10|17845.55|17725.55|17845.93|17725.93|17846.93|17726.93|17845.55|17725.55|9
1632961860000|2021-09-30 00:31:00|17355.65|17235.65|17353|17233|17355.65|17235.65|17352.81|17232.81|7
1632961870000|2021-09-30 00:31:10|17353.23|17233.23|17347.18|17227.18|17353.27|17233.27|17347.18|17227.18|9
1632969500000|2021-09-30 02:38:20|17845.91|17725.91|17847.34|17727.34|17847.34|17727.34|17845.22|17725.22|10
1632961880000|2021-09-30 00:31:20|17346.95|17226.95|17344.49|17224.49|17347.12|17227.12|17344.49|17224.49|10
1632969510000|2021-09-30 02:38:30|17847.37|17727.37|17850.72|17730.72|17850.72|17730.72|17847.37|17727.37|10
1632961890000|2021-09-30 00:31:30|17342.61|17222.61|17337.33|17217.33|17342.61|17222.61|17337.33|17217.33|10
1632961900000|2021-09-30 00:31:40|17336.79|17216.79|17328.99|17208.99|17336.79|17216.79|17328.25|17208.25|10
1632969520000|2021-09-30 02:38:40|17850.4|17730.4|17852.14|17732.14|17852.14|17732.14|17850.4|17730.4|9
1632961910000|2021-09-30 00:31:50|17329.08|17209.08|17326.04|17206.04|17329.08|17209.08|17325.97|17205.97|10
1632969530000|2021-09-30 02:38:50|17852.17|17732.17|17852.06|17732.06|17852.18|17732.18|17851.94|17731.94|8
1632961920000|2021-09-30 00:32:00|17326.35|17206.35|17325.96|17205.96|17326.74|17206.74|17325.74|17205.74|10
1632961930000|2021-09-30 00:32:10|17326.51|17206.51|17327.57|17207.57|17327.57|17207.57|17326.12|17206.12|10
1632969540000|2021-09-30 02:39:00|17852.69|17732.69|17850.44|17730.44|17852.76|17732.76|17850.44|17730.44|10
1632961940000|2021-09-30 00:32:20|17327.5|17207.5|17327.96|17207.96|17327.96|17207.96|17327.17|17207.17|10
1632961950000|2021-09-30 00:32:30|17328.88|17208.88|17330.55|17210.55|17331.01|17211.01|17328.19|17208.19|10
1632969550000|2021-09-30 02:39:10|17851.38|17731.38|17848.72|17728.72|17851.38|17731.38|17848.48|17728.48|10
1632961960000|2021-09-30 00:32:40|17330.42|17210.42|17330.31|17210.31|17330.42|17210.42|17329.3|17209.3|10
1632969560000|2021-09-30 02:39:20|17848.77|17728.77|17846.98|17726.98|17848.89|17728.89|17846.98|17726.98|10
1632961970000|2021-09-30 00:32:50|17330.35|17210.35|17329.52|17209.52|17331.34|17211.34|17329.23|17209.23|10
1632961980000|2021-09-30 00:33:00|17328.18|17208.18|17326.26|17206.26|17328.18|17208.18|17326.23|17206.23|10
1632969570000|2021-09-30 02:39:30|17846.89|17726.89|17845.65|17725.65|17846.89|17726.89|17845.65|17725.65|9
1632961990000|2021-09-30 00:33:10|17326.41|17206.41|17324.31|17204.31|17326.41|17206.41|17324.31|17204.31|9
1632962000000|2021-09-30 00:33:20|17324.54|17204.54|17323.56|17203.56|17324.92|17204.92|17323.56|17203.56|9
1632969580000|2021-09-30 02:39:40|17845.42|17725.42|17842.85|17722.85|17845.6|17725.6|17842.85|17722.85|10
1632962010000|2021-09-30 00:33:30|17323.42|17203.42|17322.81|17202.81|17323.42|17203.42|17322.73|17202.73|10
1632969590000|2021-09-30 02:39:50|17841.77|17721.77|17840.8|17720.8|17841.77|17721.77|17840.8|17720.8|9
1632962020000|2021-09-30 00:33:40|17322.64|17202.64|17322.11|17202.11|17322.66|17202.66|17322.11|17202.11|10
1632969600000|2021-09-30 02:40:00|17840.38|17720.38|17836.64|17716.64|17840.38|17720.38|17836.64|17716.64|10
1632962030000|2021-09-30 00:33:50|17321.65|17201.65|17320.49|17200.49|17321.74|17201.74|17320.49|17200.49|9
1632962040000|2021-09-30 00:34:00|17320.65|17200.65|17322.04|17202.04|17322.04|17202.04|17319.56|17199.56|10
1632969610000|2021-09-30 02:40:10|17836.67|17716.67|17834.95|17714.95|17836.67|17716.67|17834.95|17714.95|10
1632962050000|2021-09-30 00:34:10|17322.1|17202.1|17323.75|17203.75|17323.75|17203.75|17322.1|17202.1|10
1632969620000|2021-09-30 02:40:20|17834.82|17714.82|17828.78|17708.78|17834.82|17714.82|17828.78|17708.78|10
1632962060000|2021-09-30 00:34:20|17323.96|17203.96|17326.2|17206.2|17326.2|17206.2|17323.96|17203.96|10
1632962070000|2021-09-30 00:34:30|17326.67|17206.67|17325.28|17205.28|17326.67|17206.67|17324.88|17204.88|10
1632969630000|2021-09-30 02:40:30|17828.77|17708.77|17826.85|17706.85|17828.77|17708.77|17826.42|17706.42|10
1632962080000|2021-09-30 00:34:40|17324.85|17204.85|17322.88|17202.88|17325.14|17205.14|17322.81|17202.81|9
1632969640000|2021-09-30 02:40:40|17827.25|17707.25|17826.53|17706.53|17827.38|17707.38|17825.48|17705.48|10
1632962090000|2021-09-30 00:34:50|17322.47|17202.47|17323.45|17203.45|17323.45|17203.45|17321.39|17201.39|10
1632962100000|2021-09-30 00:35:00|17324.25|17204.25|17326.26|17206.26|17326.41|17206.41|17323.76|17203.76|10
1632969650000|2021-09-30 02:40:50|17826.93|17706.93|17827.7|17707.7|17827.7|17707.7|17825.55|17705.55|10
1632962110000|2021-09-30 00:35:10|17325.94|17205.94|17325.68|17205.68|17326.6|17206.6|17325.43|17205.43|9
1632969660000|2021-09-30 02:41:00|17827.83|17707.83|17830.62|17710.62|17831.47|17711.47|17827.83|17707.83|10
1632962120000|2021-09-30 00:35:20|17324.71|17204.71|17324.28|17204.28|17324.72|17204.72|17323.93|17203.93|8
1632962130000|2021-09-30 00:35:30|17324.42|17204.42|17325.38|17205.38|17325.38|17205.38|17323.7|17203.7|10
1632969670000|2021-09-30 02:41:10|17830.91|17710.91|17831.88|17711.88|17831.88|17711.88|17830.79|17710.79|10
1632962140000|2021-09-30 00:35:40|17326.66|17206.66|17325.36|17205.36|17326.71|17206.71|17325.36|17205.36|9
1632969680000|2021-09-30 02:41:20|17832.06|17712.06|17832.53|17712.53|17833.34|17713.34|17831.83|17711.83|10
1632962150000|2021-09-30 00:35:50|17325.32|17205.32|17325.84|17205.84|17325.84|17205.84|17325.08|17205.08|9
1632962160000|2021-09-30 00:36:00|17325.74|17205.74|17325.3|17205.3|17325.74|17205.74|17324.93|17204.93|9
1632969690000|2021-09-30 02:41:30|17833.63|17713.63|17836.54|17716.54|17836.54|17716.54|17833.63|17713.63|10
1632962170000|2021-09-30 00:36:10|17325.25|17205.25|17326.02|17206.02|17326.41|17206.41|17325.24|17205.24|10
1632969700000|2021-09-30 02:41:40|17836.99|17716.99|17840.06|17720.06|17840.17|17720.17|17836.99|17716.99|10
1632962180000|2021-09-30 00:36:20|17326.05|17206.05|17324.98|17204.98|17326.14|17206.14|17324.69|17204.69|8
1632962190000|2021-09-30 00:36:30|17325.48|17205.48|17323.99|17203.99|17325.48|17205.48|17323.7|17203.7|9
1632969710000|2021-09-30 02:41:50|17839.88|17719.88|17841.88|17721.88|17841.88|17721.88|17839.77|17719.77|10
1632962200000|2021-09-30 00:36:40|17323.74|17203.74|17324.07|17204.07|17324.07|17204.07|17323.7|17203.7|10
1632969720000|2021-09-30 02:42:00|17841.93|17721.93|17841.98|17721.98|17842.57|17722.57|17841.86|17721.86|10
1632962210000|2021-09-30 00:36:50|17324.11|17204.11|17319.95|17199.95|17324.11|17204.11|17319.95|17199.95|10
1632962220000|2021-09-30 00:37:00|17319.49|17199.49|17318.46|17198.46|17319.49|17199.49|17317.06|17197.06|10
1632969730000|2021-09-30 02:42:10|17841.24|17721.24|17837.28|17717.28|17841.42|17721.42|17837.19|17717.19|10
1632962230000|2021-09-30 00:37:10|17318.12|17198.12|17318.09|17198.09|17319.12|17199.12|17318.09|17198.09|7
1632962240000|2021-09-30 00:37:20|17318|17198|17321.45|17201.45|17321.98|17201.98|17318|17198|10
1632969740000|2021-09-30 02:42:20|17837.41|17717.41|17837.23|17717.23|17837.63|17717.63|17837.01|17717.01|10
1632962250000|2021-09-30 00:37:30|17321.44|17201.44|17321.07|17201.07|17321.79|17201.79|17321.02|17201.02|9
1632969750000|2021-09-30 02:42:30|17836.79|17716.79|17836.95|17716.95|17837.18|17717.18|17836.41|17716.41|10
1632962260000|2021-09-30 00:37:40|17321.1|17201.1|17320.9|17200.9|17322.15|17202.15|17320.87|17200.87|9
1632962270000|2021-09-30 00:37:50|17320.92|17200.92|17320.52|17200.52|17320.92|17200.92|17320.52|17200.52|10
1632969760000|2021-09-30 02:42:40|17836.86|17716.86|17837.44|17717.44|17838.11|17718.11|17836.86|17716.86|10
1632962280000|2021-09-30 00:38:00|17320.54|17200.54|17321.04|17201.04|17321.04|17201.04|17320.47|17200.47|8
1632962290000|2021-09-30 00:38:10|17320.62|17200.62|17320.77|17200.77|17321.17|17201.17|17320.62|17200.62|10
1632969770000|2021-09-30 02:42:50|17837.41|17717.41|17837.41|17717.41|17837.41|17717.41|17837.04|17717.04|10
1632962300000|2021-09-30 00:38:20|17320.87|17200.87|17322.37|17202.37|17322.37|17202.37|17320.87|17200.87|8
1632969780000|2021-09-30 02:43:00|17837.15|17717.15|17834.78|17714.78|17837.15|17717.15|17834.66|17714.66|9
1632962310000|2021-09-30 00:38:30|17323.44|17203.44|17325.73|17205.73|17325.9|17205.9|17323.44|17203.44|9
1632962320000|2021-09-30 00:38:40|17325.95|17205.95|17330.5|17210.5|17330.53|17210.53|17325.95|17205.95|10
1632969790000|2021-09-30 02:43:10|17834.79|17714.79|17833.21|17713.21|17834.79|17714.79|17833.21|17713.21|10
1632962330000|2021-09-30 00:38:50|17330.6|17210.6|17331.87|17211.87|17332.13|17212.13|17330.29|17210.29|9
1632962340000|2021-09-30 00:39:00|17331.84|17211.84|17336.49|17216.49|17336.49|17216.49|17331.84|17211.84|10
1632969800000|2021-09-30 02:43:20|17833.3|17713.3|17833.26|17713.26|17833.79|17713.79|17833.15|17713.15|10
1632962350000|2021-09-30 00:39:10|17338.43|17218.43|17338.79|17218.79|17339.04|17219.04|17337.93|17217.93|10
1632969810000|2021-09-30 02:43:30|17833.46|17713.46|17832.65|17712.65|17833.46|17713.46|17832.65|17712.65|8
1632962360000|2021-09-30 00:39:20|17339.53|17219.53|17342.71|17222.71|17342.71|17222.71|17339.23|17219.23|10
1632969820000|2021-09-30 02:43:40|17832.62|17712.62|17831.26|17711.26|17832.62|17712.62|17830.88|17710.88|10
1632962370000|2021-09-30 00:39:30|17342.89|17222.89|17347.31|17227.31|17347.31|17227.31|17342.79|17222.79|10
1632969830000|2021-09-30 02:43:50|17831.36|17711.36|17830.65|17710.65|17831.48|17711.48|17830.64|17710.64|8
1632962380000|2021-09-30 00:39:40|17346.68|17226.68|17347.71|17227.71|17348.57|17228.57|17346.68|17226.68|10
1632969840000|2021-09-30 02:44:00|17831.73|17711.73|17831.49|17711.49|17831.85|17711.85|17831.17|17711.17|10
1632962390000|2021-09-30 00:39:50|17347.58|17227.58|17347.41|17227.41|17347.69|17227.69|17347.26|17227.26|10
1632969850000|2021-09-30 02:44:10|17831.54|17711.54|17832.05|17712.05|17832.05|17712.05|17831.12|17711.12|9
1632962400000|2021-09-30 00:40:00|17347.1|17227.1|17346.65|17226.65|17347.1|17227.1|17346|17226|8
1632969860000|2021-09-30 02:44:20|17832.06|17712.06|17833.84|17713.84|17834.02|17714.02|17832.06|17712.06|10
1632962410000|2021-09-30 00:40:10|17346.95|17226.95|17344.32|17224.32|17346.95|17226.95|17343.44|17223.44|10
1632969870000|2021-09-30 02:44:30|17833.91|17713.91|17832.02|17712.02|17834.44|17714.44|17831.7|17711.7|9
1632962420000|2021-09-30 00:40:20|17343.43|17223.43|17339.7|17219.7|17343.43|17223.43|17339.7|17219.7|10
1632969880000|2021-09-30 02:44:40|17831.72|17711.72|17830.14|17710.14|17831.72|17711.72|17830.14|17710.14|10
1632962430000|2021-09-30 00:40:30|17339.3|17219.3|17338.01|17218.01|17339.86|17219.86|17338.01|17218.01|10
1632969890000|2021-09-30 02:44:50|17830.56|17710.56|17829.95|17709.95|17830.56|17710.56|17829.95|17709.95|8
1632962440000|2021-09-30 00:40:40|17338|17218|17338.27|17218.27|17338.93|17218.93|17337.72|17217.72|8
1632962450000|2021-09-30 00:40:50|17337.89|17217.89|17335.7|17215.7|17337.89|17217.89|17335.7|17215.7|9
1632969900000|2021-09-30 02:45:00|17829.91|17709.91|17829.46|17709.46|17830|17710|17829.42|17709.42|8
1632962460000|2021-09-30 00:41:00|17335.78|17215.78|17335.28|17215.28|17335.78|17215.78|17335.28|17215.28|10
1632962470000|2021-09-30 00:41:10|17335.04|17215.04|17335.05|17215.05|17335.05|17215.05|17334.39|17214.39|10
1632969910000|2021-09-30 02:45:10|17829.1|17709.1|17829.17|17709.17|17829.34|17709.34|17828.65|17708.65|9
1632962480000|2021-09-30 00:41:20|17334.99|17214.99|17336.58|17216.58|17336.78|17216.78|17334.6|17214.6|10
1632962490000|2021-09-30 00:41:30|17336.96|17216.96|17339.16|17219.16|17339.28|17219.28|17336.96|17216.96|10
1632969920000|2021-09-30 02:45:20|17829.82|17709.82|17829.76|17709.76|17830.49|17710.49|17829.76|17709.76|9
1632962500000|2021-09-30 00:41:40|17339.28|17219.28|17339.49|17219.49|17340.07|17220.07|17339.11|17219.11|10
1632969930000|2021-09-30 02:45:30|17830.01|17710.01|17830.16|17710.16|17830.17|17710.17|17829.77|17709.77|9
1632962510000|2021-09-30 00:41:50|17339.29|17219.29|17341.78|17221.78|17341.78|17221.78|17339.22|17219.22|9
1632969940000|2021-09-30 02:45:40|17830.19|17710.19|17831.2|17711.2|17831.37|17711.37|17830.19|17710.19|10
1632962520000|2021-09-30 00:42:00|17341.89|17221.89|17344.91|17224.91|17344.91|17224.91|17341.76|17221.76|10
1632969950000|2021-09-30 02:45:50|17831.37|17711.37|17831.06|17711.06|17831.79|17711.79|17831.06|17711.06|9
1632962530000|2021-09-30 00:42:10|17346.36|17226.36|17355.53|17235.53|17355.53|17235.53|17346.36|17226.36|9
1632969960000|2021-09-30 02:46:00|17830.88|17710.88|17831.87|17711.87|17831.87|17711.87|17830.88|17710.88|10
1632962540000|2021-09-30 00:42:20|17358.39|17238.39|17371.23|17251.23|17371.23|17251.23|17358.39|17238.39|10
1632969970000|2021-09-30 02:46:10|17831.66|17711.66|17832.1|17712.1|17832.1|17712.1|17831.66|17711.66|10
1632962550000|2021-09-30 00:42:30|17372.62|17252.62|17384.42|17264.42|17384.62|17264.62|17372.62|17252.62|10
1632969980000|2021-09-30 02:46:20|17831.5|17711.5|17828.95|17708.95|17831.5|17711.5|17828.95|17708.95|9
1632962560000|2021-09-30 00:42:40|17385.18|17265.18|17411.27|17291.27|17411.27|17291.27|17385.18|17265.18|10
1632969990000|2021-09-30 02:46:30|17828.71|17708.71|17829.14|17709.14|17829.14|17709.14|17828.19|17708.19|9
1632962570000|2021-09-30 00:42:50|17415.37|17295.37|17417.72|17297.72|17423.71|17303.71|17415.37|17295.37|10
1632970000000|2021-09-30 02:46:40|17829.43|17709.43|17830.18|17710.18|17830.18|17710.18|17829.12|17709.12|10
1632962580000|2021-09-30 00:43:00|17418.17|17298.17|17414.5|17294.5|17418.17|17298.17|17414.5|17294.5|10
1632970010000|2021-09-30 02:46:50|17829.68|17709.68|17830.33|17710.33|17830.33|17710.33|17829.33|17709.33|9
1632962590000|2021-09-30 00:43:10|17414.16|17294.16|17416.61|17296.61|17417.15|17297.15|17414.16|17294.16|10
1632970020000|2021-09-30 02:47:00|17829.66|17709.66|17830.14|17710.14|17830.37|17710.37|17829.52|17709.52|8
1632962600000|2021-09-30 00:43:20|17416.94|17296.94|17421.06|17301.06|17421.06|17301.06|17416.54|17296.54|10
1632970030000|2021-09-30 02:47:10|17830.28|17710.28|17830.85|17710.85|17831.19|17711.19|17829.7|17709.7|9
1632962610000|2021-09-30 00:43:30|17424.58|17304.58|17429.12|17309.12|17429.43|17309.43|17424.23|17304.23|10
1632970040000|2021-09-30 02:47:20|17831.19|17711.19|17834.24|17714.24|17834.24|17714.24|17831.19|17711.19|7
1632962620000|2021-09-30 00:43:40|17427.66|17307.66|17430.82|17310.82|17430.82|17310.82|17426.09|17306.09|10
1632970050000|2021-09-30 02:47:30|17834.81|17714.81|17833.72|17713.72|17834.86|17714.86|17833.49|17713.49|9
1632962630000|2021-09-30 00:43:50|17432.13|17312.13|17436.17|17316.17|17436.17|17316.17|17432.13|17312.13|10
1632970060000|2021-09-30 02:47:40|17833.66|17713.66|17833.13|17713.13|17834.63|17714.63|17833.13|17713.13|9
1632962640000|2021-09-30 00:44:00|17436.23|17316.23|17445.48|17325.48|17445.48|17325.48|17436.23|17316.23|10
1632970070000|2021-09-30 02:47:50|17833.14|17713.14|17831.71|17711.71|17833.15|17713.15|17831.71|17711.71|9
1632962650000|2021-09-30 00:44:10|17450.59|17330.59|17465.01|17345.01|17465.08|17345.08|17450.59|17330.59|10
1632970080000|2021-09-30 02:48:00|17831.29|17711.29|17827.57|17707.57|17831.36|17711.36|17827.57|17707.57|9
1632962660000|2021-09-30 00:44:20|17466.25|17346.25|17470.51|17350.51|17472.6|17352.6|17466.25|17346.25|10
1632970090000|2021-09-30 02:48:10|17827.71|17707.71|17826.86|17706.86|17827.71|17707.71|17826.56|17706.56|9
1632962670000|2021-09-30 00:44:30|17468.87|17348.87|17466.75|17346.75|17469.43|17349.43|17466.75|17346.75|10
1632970100000|2021-09-30 02:48:20|17826.4|17706.4|17824.81|17704.81|17826.78|17706.78|17824.81|17704.81|10
1632962680000|2021-09-30 00:44:40|17466.12|17346.12|17468.81|17348.81|17469.06|17349.06|17465.82|17345.82|10
1632970110000|2021-09-30 02:48:30|17824.63|17704.63|17824.18|17704.18|17824.63|17704.63|17823.97|17703.97|9
1632962690000|2021-09-30 00:44:50|17468.07|17348.07|17466.09|17346.09|17468.07|17348.07|17465.87|17345.87|10
1632962700000|2021-09-30 00:45:00|17465.48|17345.48|17470.91|17350.91|17470.91|17350.91|17465.22|17345.22|10
1632970120000|2021-09-30 02:48:40|17823.26|17703.26|17827.81|17707.81|17829.09|17709.09|17823.07|17703.07|10
1632962710000|2021-09-30 00:45:10|17471.57|17351.57|17472.42|17352.42|17472.42|17352.42|17471.45|17351.45|10
1632962720000|2021-09-30 00:45:20|17472.49|17352.49|17481.01|17361.01|17481.25|17361.25|17471.44|17351.44|10
1632970130000|2021-09-30 02:48:50|17824.9|17704.9|17822.46|17702.46|17824.9|17704.9|17822.46|17702.46|10
1632962730000|2021-09-30 00:45:30|17480.88|17360.88|17480.06|17360.06|17480.88|17360.88|17479.38|17359.38|10
1632962740000|2021-09-30 00:45:40|17480.72|17360.72|17478.18|17358.18|17480.72|17360.72|17477.31|17357.31|10
1632970140000|2021-09-30 02:49:00|17822.27|17702.27|17818.19|17698.19|17822.27|17702.27|17818.15|17698.15|10
1632962750000|2021-09-30 00:45:50|17479.34|17359.34|17479.38|17359.38|17479.95|17359.95|17478.99|17358.99|10
1632970150000|2021-09-30 02:49:10|17817.86|17697.86|17816.72|17696.72|17817.86|17697.86|17816.32|17696.32|10
1632962760000|2021-09-30 00:46:00|17479.09|17359.09|17478.47|17358.47|17479.36|17359.36|17478.32|17358.32|10
1632962770000|2021-09-30 00:46:10|17477.84|17357.84|17476.17|17356.17|17478.27|17358.27|17476.02|17356.02|10
1632970160000|2021-09-30 02:49:20|17816.74|17696.74|17816.26|17696.26|17816.74|17696.74|17815.5|17695.5|9
1632962780000|2021-09-30 00:46:20|17475.2|17355.2|17474.3|17354.3|17475.2|17355.2|17474.3|17354.3|10
1632962790000|2021-09-30 00:46:30|17474.74|17354.74|17474.37|17354.37|17474.96|17354.96|17473.78|17353.78|10
1632970170000|2021-09-30 02:49:30|17816.25|17696.25|17815.66|17695.66|17816.25|17696.25|17815.63|17695.63|8
1632962800000|2021-09-30 00:46:40|17472.72|17352.72|17471.68|17351.68|17474.21|17354.21|17471.68|17351.68|10
1632962810000|2021-09-30 00:46:50|17471.5|17351.5|17467.96|17347.96|17471.5|17351.5|17467.57|17347.57|9
1632970180000|2021-09-30 02:49:40|17815.11|17695.11|17811.95|17691.95|17815.11|17695.11|17811.95|17691.95|9
1632962820000|2021-09-30 00:47:00|17468.82|17348.82|17480.66|17360.66|17480.66|17360.66|17468.82|17348.82|10
1632970190000|2021-09-30 02:49:50|17811.85|17691.85|17804.7|17684.7|17811.85|17691.85|17804.7|17684.7|10
1632962830000|2021-09-30 00:47:10|17483.48|17363.48|17491.49|17371.49|17495.34|17375.34|17483.48|17363.48|10
1632962840000|2021-09-30 00:47:20|17489.21|17369.21|17489.18|17369.18|17489.21|17369.21|17486.88|17366.88|10
1632970200000|2021-09-30 02:50:00|17803.64|17683.64|17799.39|17679.39|17803.64|17683.64|17799.39|17679.39|10
1632962850000|2021-09-30 00:47:30|17490.2|17370.2|17490.39|17370.39|17490.39|17370.39|17488.55|17368.55|10
1632962860000|2021-09-30 00:47:40|17491.27|17371.27|17491.04|17371.04|17492.11|17372.11|17491.04|17371.04|10
1632970210000|2021-09-30 02:50:10|17798.84|17678.84|17797.68|17677.68|17799.03|17679.03|17797.67|17677.67|10
1632962870000|2021-09-30 00:47:50|17490.87|17370.87|17489.14|17369.14|17490.87|17370.87|17489.14|17369.14|10
1632962880000|2021-09-30 00:48:00|17489.26|17369.26|17488.5|17368.5|17489.26|17369.26|17487.95|17367.95|9
1632970220000|2021-09-30 02:50:20|17798.26|17678.26|17802.43|17682.43|17802.43|17682.43|17797.23|17677.23|9
1632962890000|2021-09-30 00:48:10|17488.26|17368.26|17488.83|17368.83|17489.74|17369.74|17488.26|17368.26|10
1632970230000|2021-09-30 02:50:30|17802.7|17682.7|17804.04|17684.04|17805.63|17685.63|17802.7|17682.7|10
1632962900000|2021-09-30 00:48:20|17491.37|17371.37|17502.69|17382.69|17502.69|17382.69|17491.37|17371.37|10
1632962910000|2021-09-30 00:48:30|17503.75|17383.75|17519.92|17399.92|17520.24|17400.24|17503.75|17383.75|10
1632970240000|2021-09-30 02:50:40|17804.28|17684.28|17805.14|17685.14|17805.57|17685.57|17804.21|17684.21|10
1632962920000|2021-09-30 00:48:40|17522.57|17402.57|17530.8|17410.8|17530.8|17410.8|17520.96|17400.96|10
1632962930000|2021-09-30 00:48:50|17534.43|17414.43|17537.51|17417.51|17537.51|17417.51|17533.46|17413.46|10
1632970250000|2021-09-30 02:50:50|17805.26|17685.26|17803.96|17683.96|17805.26|17685.26|17803.68|17683.68|9
1632962940000|2021-09-30 00:49:00|17537.09|17417.09|17541.61|17421.61|17541.61|17421.61|17536.67|17416.67|10
1632962950000|2021-09-30 00:49:10|17542.12|17422.12|17544.59|17424.59|17544.59|17424.59|17541.64|17421.64|10
1632970260000|2021-09-30 02:51:00|17803.9|17683.9|17805.67|17685.67|17805.67|17685.67|17803.9|17683.9|10
1632962960000|2021-09-30 00:49:20|17546.34|17426.34|17548.81|17428.81|17549.13|17429.13|17546.34|17426.34|10
1632962970000|2021-09-30 00:49:30|17548.43|17428.43|17550.18|17430.18|17550.34|17430.34|17548.29|17428.29|10
1632970270000|2021-09-30 02:51:10|17805.35|17685.35|17805.59|17685.59|17805.59|17685.59|17805.13|17685.13|9
1632962980000|2021-09-30 00:49:40|17550.71|17430.71|17549.18|17429.18|17550.8|17430.8|17549.18|17429.18|10
1632970280000|2021-09-30 02:51:20|17805.17|17685.17|17806.45|17686.45|17806.93|17686.93|17805.17|17685.17|8
1632962990000|2021-09-30 00:49:50|17548.8|17428.8|17549.4|17429.4|17549.75|17429.75|17548.8|17428.8|10
1632963000000|2021-09-30 00:50:00|17549.5|17429.5|17550.3|17430.3|17550.3|17430.3|17548.87|17428.87|10
1632970290000|2021-09-30 02:51:30|17806.43|17686.43|17806.94|17686.94|17807.37|17687.37|17806.43|17686.43|7
1632963010000|2021-09-30 00:50:10|17550.32|17430.32|17547.43|17427.43|17550.48|17430.48|17547.43|17427.43|10
1632963020000|2021-09-30 00:50:20|17547.57|17427.57|17547.74|17427.74|17548.33|17428.33|17545.28|17425.28|10
1632970300000|2021-09-30 02:51:40|17806.86|17686.86|17806.64|17686.64|17806.93|17686.93|17806.5|17686.5|9
1632963030000|2021-09-30 00:50:30|17547.77|17427.77|17546.56|17426.56|17548.04|17428.04|17546.37|17426.37|10
1632963040000|2021-09-30 00:50:40|17546.44|17426.44|17548.48|17428.48|17548.48|17428.48|17546.24|17426.24|9
1632970310000|2021-09-30 02:51:50|17805.93|17685.93|17807.83|17687.83|17808.03|17688.03|17805.93|17685.93|8
1632963050000|2021-09-30 00:50:50|17547.83|17427.83|17551.6|17431.6|17551.6|17431.6|17547.83|17427.83|10
1632963060000|2021-09-30 00:51:00|17552.68|17432.68|17551.19|17431.19|17552.9|17432.9|17550.72|17430.72|10
1632970320000|2021-09-30 02:52:00|17807.75|17687.75|17808.97|17688.97|17808.97|17688.97|17807.73|17687.73|9
1632963070000|2021-09-30 00:51:10|17552.24|17432.24|17550.85|17430.85|17553.28|17433.28|17550.34|17430.34|10
1632963080000|2021-09-30 00:51:20|17552.24|17432.24|17553.09|17433.09|17556.63|17436.63|17552.24|17432.24|10
1632970330000|2021-09-30 02:52:10|17809.04|17689.04|17809.39|17689.39|17809.45|17689.45|17809.04|17689.04|7
1632963090000|2021-09-30 00:51:30|17553.32|17433.32|17556.26|17436.26|17557.3|17437.3|17553.32|17433.32|10
1632970340000|2021-09-30 02:52:20|17809.67|17689.67|17810.11|17690.11|17810.15|17690.15|17809.54|17689.54|10
1632963100000|2021-09-30 00:51:40|17556.93|17436.93|17559.64|17439.64|17559.64|17439.64|17556.8|17436.8|10
1632970350000|2021-09-30 02:52:30|17811.28|17691.28|17810.71|17690.71|17811.69|17691.69|17810.51|17690.51|10
1632963110000|2021-09-30 00:51:50|17559.47|17439.47|17560.34|17440.34|17561.06|17441.06|17559.47|17439.47|10
1632970360000|2021-09-30 02:52:40|17809.87|17689.87|17811.94|17691.94|17811.99|17691.99|17809.7|17689.7|10
1632963120000|2021-09-30 00:52:00|17560.45|17440.45|17564.69|17444.69|17564.69|17444.69|17560.45|17440.45|8
1632970370000|2021-09-30 02:52:50|17812.07|17692.07|17819.14|17699.14|17819.14|17699.14|17812.07|17692.07|8
1632963130000|2021-09-30 00:52:10|17565.47|17445.47|17563.65|17443.65|17565.76|17445.76|17563.65|17443.65|10
1632970380000|2021-09-30 02:53:00|17819.38|17699.38|17821.4|17701.4|17821.5|17701.5|17819.38|17699.38|10
1632963140000|2021-09-30 00:52:20|17563.12|17443.12|17559.91|17439.91|17563.15|17443.15|17559.91|17439.91|10
1632970390000|2021-09-30 02:53:10|17824.39|17704.39|17829.4|17709.4|17829.52|17709.52|17824.39|17704.39|10
1632963150000|2021-09-30 00:52:30|17557.51|17437.51|17555.93|17435.93|17557.51|17437.51|17555.02|17435.02|10
1632970400000|2021-09-30 02:53:20|17829.54|17709.54|17827.88|17707.88|17829.57|17709.57|17827.88|17707.88|10
1632963160000|2021-09-30 00:52:40|17555.96|17435.96|17559.07|17439.07|17559.18|17439.18|17554.55|17434.55|10
1632970410000|2021-09-30 02:53:30|17827.63|17707.63|17826.88|17706.88|17827.63|17707.63|17825.75|17705.75|10
1632963170000|2021-09-30 00:52:50|17559.11|17439.11|17558.14|17438.14|17560.42|17440.42|17558.14|17438.14|10
1632970420000|2021-09-30 02:53:40|17826.83|17706.83|17827.7|17707.7|17828.39|17708.39|17826.83|17706.83|10
1632963180000|2021-09-30 00:53:00|17559.49|17439.49|17560.12|17440.12|17560.12|17440.12|17558.59|17438.59|10
1632970430000|2021-09-30 02:53:50|17827.72|17707.72|17828.1|17708.1|17829.21|17709.21|17827.42|17707.42|9
1632963190000|2021-09-30 00:53:10|17560.76|17440.76|17565.05|17445.05|17565.05|17445.05|17560.47|17440.47|10
1632970440000|2021-09-30 02:54:00|17828.31|17708.31|17828.99|17708.99|17829.05|17709.05|17827.86|17707.86|10
1632963200000|2021-09-30 00:53:20|17566.11|17446.11|17569.23|17449.23|17569.24|17449.24|17566.11|17446.11|10
1632970450000|2021-09-30 02:54:10|17829.42|17709.42|17828.37|17708.37|17829.91|17709.91|17828.37|17708.37|9
1632963210000|2021-09-30 00:53:30|17569.14|17449.14|17570.04|17450.04|17570.79|17450.79|17568.95|17448.95|10
1632970460000|2021-09-30 02:54:20|17828.84|17708.84|17828.13|17708.13|17828.97|17708.97|17827.55|17707.55|10
1632963220000|2021-09-30 00:53:40|17570.32|17450.32|17573.77|17453.77|17573.93|17453.93|17570.32|17450.32|10
1632970470000|2021-09-30 02:54:30|17827.52|17707.52|17828.23|17708.23|17828.23|17708.23|17827.41|17707.41|10
1632963230000|2021-09-30 00:53:50|17574.2|17454.2|17579.36|17459.36|17579.45|17459.45|17573.9|17453.9|10
1632970480000|2021-09-30 02:54:40|17828.04|17708.04|17825.08|17705.08|17828.78|17708.78|17825.08|17705.08|10
1632963240000|2021-09-30 00:54:00|17578.47|17458.47|17580.42|17460.42|17580.42|17460.42|17578.11|17458.11|10
1632970490000|2021-09-30 02:54:50|17825.23|17705.23|17825.65|17705.65|17825.78|17705.78|17825.23|17705.23|10
1632963250000|2021-09-30 00:54:10|17580.58|17460.58|17582.38|17462.38|17582.38|17462.38|17580.39|17460.39|10
1632970500000|2021-09-30 02:55:00|17825.79|17705.79|17827.19|17707.19|17827.19|17707.19|17825.6|17705.6|10
1632963260000|2021-09-30 00:54:20|17582.34|17462.34|17585.02|17465.02|17585.02|17465.02|17582.34|17462.34|10
1632970510000|2021-09-30 02:55:10|17826.75|17706.75|17825.85|17705.85|17827.49|17707.49|17825.77|17705.77|8
1632963270000|2021-09-30 00:54:30|17585.45|17465.45|17592.19|17472.19|17592.19|17472.19|17585.45|17465.45|10
1632970520000|2021-09-30 02:55:20|17826.05|17706.05|17826.09|17706.09|17826.34|17706.34|17826.05|17706.05|6
1632963280000|2021-09-30 00:54:40|17592.24|17472.24|17591.03|17471.03|17592.54|17472.54|17590.99|17470.99|10
1632970530000|2021-09-30 02:55:30|17825.95|17705.95|17828.55|17708.55|17828.55|17708.55|17825.52|17705.52|10
1632963290000|2021-09-30 00:54:50|17591.26|17471.26|17592.17|17472.17|17592.5|17472.5|17591.23|17471.23|10
1632970540000|2021-09-30 02:55:40|17828.66|17708.66|17834.02|17714.02|17834.02|17714.02|17828.62|17708.62|10
1632963300000|2021-09-30 00:55:00|17593.13|17473.13|17594.98|17474.98|17594.98|17474.98|17593.13|17473.13|10
1632970550000|2021-09-30 02:55:50|17834.82|17714.82|17835.32|17715.32|17835.61|17715.61|17834.62|17714.62|10
1632963310000|2021-09-30 00:55:10|17595.5|17475.5|17599.1|17479.1|17600.15|17480.15|17595.5|17475.5|10
1632970560000|2021-09-30 02:56:00|17835.28|17715.28|17838.04|17718.04|17838.04|17718.04|17835.28|17715.28|10
1632963320000|2021-09-30 00:55:20|17600.31|17480.31|17601.57|17481.57|17602.85|17482.85|17600.31|17480.31|10
1632970570000|2021-09-30 02:56:10|17838.07|17718.07|17838.65|17718.65|17838.92|17718.92|17837.92|17717.92|8
1632963330000|2021-09-30 00:55:30|17601.59|17481.59|17597.27|17477.27|17602.78|17482.78|17597.27|17477.27|10
1632970580000|2021-09-30 02:56:20|17839.18|17719.18|17840.76|17720.76|17840.76|17720.76|17838.86|17718.86|10
1632963340000|2021-09-30 00:55:40|17596.4|17476.4|17595.54|17475.54|17596.4|17476.4|17595.03|17475.03|10
1632970590000|2021-09-30 02:56:30|17841.09|17721.09|17842.31|17722.31|17843.17|17723.17|17839.89|17719.89|10
1632963350000|2021-09-30 00:55:50|17596.13|17476.13|17593.67|17473.67|17596.48|17476.48|17592.66|17472.66|10
1632970600000|2021-09-30 02:56:40|17842.36|17722.36|17841.83|17721.83|17842.66|17722.66|17841.25|17721.25|10
1632963360000|2021-09-30 00:56:00|17594.37|17474.37|17600.22|17480.22|17600.22|17480.22|17594.37|17474.37|10
1632970610000|2021-09-30 02:56:50|17841.95|17721.95|17841.26|17721.26|17842.46|17722.46|17841.26|17721.26|8
1632963370000|2021-09-30 00:56:10|17601.78|17481.78|17606.29|17486.29|17606.49|17486.49|17601.78|17481.78|10
1632970620000|2021-09-30 02:57:00|17841.17|17721.17|17838.63|17718.63|17841.17|17721.17|17837.94|17717.94|10
1632963380000|2021-09-30 00:56:20|17606.4|17486.4|17608.63|17488.63|17608.63|17488.63|17606.4|17486.4|10
1632970630000|2021-09-30 02:57:10|17838.81|17718.81|17838.34|17718.34|17839.14|17719.14|17838.17|17718.17|10
1632963390000|2021-09-30 00:56:30|17608.38|17488.38|17612.95|17492.95|17614.15|17494.15|17608.38|17488.38|10
1632970640000|2021-09-30 02:57:20|17838.35|17718.35|17840.48|17720.48|17840.48|17720.48|17838.35|17718.35|9
1632963400000|2021-09-30 00:56:40|17613.23|17493.23|17611.65|17491.65|17613.41|17493.41|17611.65|17491.65|10
1632970650000|2021-09-30 02:57:30|17840.68|17720.68|17842.44|17722.44|17842.97|17722.97|17840.68|17720.68|10
1632963410000|2021-09-30 00:56:50|17611.07|17491.07|17608.21|17488.21|17611.07|17491.07|17608.21|17488.21|10
1632970660000|2021-09-30 02:57:40|17842.56|17722.56|17843.28|17723.28|17843.28|17723.28|17842.51|17722.51|10
1632963420000|2021-09-30 00:57:00|17607.77|17487.77|17607.04|17487.04|17608.3|17488.3|17607.04|17487.04|10
1632970670000|2021-09-30 02:57:50|17843.83|17723.83|17845.26|17725.26|17845.49|17725.49|17843.61|17723.61|9
1632963430000|2021-09-30 00:57:10|17607.03|17487.03|17612.35|17492.35|17612.35|17492.35|17607.03|17487.03|10
1632970680000|2021-09-30 02:58:00|17845.64|17725.64|17844.27|17724.27|17845.64|17725.64|17843.59|17723.59|9
1632963440000|2021-09-30 00:57:20|17612.4|17492.4|17611.22|17491.22|17613.71|17493.71|17611.22|17491.22|10
1632970690000|2021-09-30 02:58:10|17843.65|17723.65|17842.66|17722.66|17843.65|17723.65|17842.2|17722.2|10
1632963450000|2021-09-30 00:57:30|17611.16|17491.16|17608.51|17488.51|17611.17|17491.17|17608.51|17488.51|10
1632970700000|2021-09-30 02:58:20|17843.23|17723.23|17838.24|17718.24|17843.82|17723.82|17838.24|17718.24|10
1632963460000|2021-09-30 00:57:40|17609.3|17489.3|17604.52|17484.52|17609.3|17489.3|17604.52|17484.52|10
1632970710000|2021-09-30 02:58:30|17841.49|17721.49|17870.82|17750.82|17870.82|17750.82|17841.49|17721.49|10
1632963470000|2021-09-30 00:57:50|17603.88|17483.88|17599.24|17479.24|17603.88|17483.88|17599.21|17479.21|10
1632970720000|2021-09-30 02:58:40|17877.69|17757.69|17876.01|17756.01|17878.09|17758.09|17875.4|17755.4|10
1632963480000|2021-09-30 00:58:00|17596.39|17476.39|17594.22|17474.22|17596.39|17476.39|17594.22|17474.22|10
1632970730000|2021-09-30 02:58:50|17878.03|17758.03|17893.94|17773.94|17893.94|17773.94|17878.03|17758.03|10
1632963490000|2021-09-30 00:58:10|17594.08|17474.08|17595.96|17475.96|17596.03|17476.03|17594.08|17474.08|8
1632970740000|2021-09-30 02:59:00|17894.12|17774.12|17896.69|17776.69|17896.69|17776.69|17893.04|17773.04|10
1632963500000|2021-09-30 00:58:20|17596.63|17476.63|17598.93|17478.93|17599.01|17479.01|17596.53|17476.53|10
1632970750000|2021-09-30 02:59:10|17898.39|17778.39|17907.28|17787.28|17907.28|17787.28|17898.39|17778.39|10
1632963510000|2021-09-30 00:58:30|17599.01|17479.01|17601.76|17481.76|17601.76|17481.76|17598.97|17478.97|10
1632970760000|2021-09-30 02:59:20|17907.52|17787.52|17913.74|17793.74|17913.74|17793.74|17907.52|17787.52|10
1632963520000|2021-09-30 00:58:40|17601.63|17481.63|17599.57|17479.57|17602.33|17482.33|17598.15|17478.15|10
1632970770000|2021-09-30 02:59:30|17914.35|17794.35|17912.14|17792.14|17915.52|17795.52|17912.14|17792.14|10
1632963530000|2021-09-30 00:58:50|17599.48|17479.48|17600.19|17480.19|17600.5|17480.5|17599.25|17479.25|10
1632970780000|2021-09-30 02:59:40|17914.66|17794.66|17917.4|17797.4|17917.4|17797.4|17914.26|17794.26|10
1632963540000|2021-09-30 00:59:00|17599.88|17479.88|17597.8|17477.8|17599.88|17479.88|17596.48|17476.48|10
1632970790000|2021-09-30 02:59:50|17918.13|17798.13|17924.24|17804.24|17924.24|17804.24|17917.18|17797.18|10
1632963550000|2021-09-30 00:59:10|17597.45|17477.45|17603.37|17483.37|17603.37|17483.37|17597.45|17477.45|10
1632970800000|2021-09-30 03:00:00|17924.46|17804.46|17929.37|17809.37|17929.37|17809.37|17923.85|17803.85|10
1632963560000|2021-09-30 00:59:20|17605.25|17485.25|17608.4|17488.4|17608.82|17488.82|17604.95|17484.95|10
1632970810000|2021-09-30 03:00:10|17929.87|17809.87|17938.58|17818.58|17938.58|17818.58|17929.87|17809.87|10
1632963570000|2021-09-30 00:59:30|17608.07|17488.07|17613.22|17493.22|17613.22|17493.22|17608.07|17488.07|10
1632970820000|2021-09-30 03:00:20|17938.15|17818.15|17945.24|17825.24|17945.24|17825.24|17938.15|17818.15|10
1632963580000|2021-09-30 00:59:40|17613.27|17493.27|17617.6|17497.6|17618.25|17498.25|17613.27|17493.27|10
1632970830000|2021-09-30 03:00:30|17945.55|17825.55|17946.1|17826.1|17947.52|17827.52|17944.67|17824.67|10
1632963590000|2021-09-30 00:59:50|17617.85|17497.85|17619.37|17499.37|17619.74|17499.74|17617.85|17497.85|10
1632970840000|2021-09-30 03:00:40|17946.7|17826.7|17950.91|17830.91|17950.91|17830.91|17946.7|17826.7|10
1632963600000|2021-09-30 01:00:00|17618.69|17498.69|17623.26|17503.26|17623.26|17503.26|17618.69|17498.69|10
1632970850000|2021-09-30 03:00:50|17950.73|17830.73|17949.64|17829.64|17950.91|17830.91|17949.64|17829.64|10
1632963610000|2021-09-30 01:00:10|17622.72|17502.72|17625.4|17505.4|17625.4|17505.4|17622.62|17502.62|10
1632970860000|2021-09-30 03:01:00|17949.54|17829.54|17950.3|17830.3|17950.3|17830.3|17948.69|17828.69|10
1632963620000|2021-09-30 01:00:20|17625.24|17505.24|17631.87|17511.87|17631.92|17511.92|17625.24|17505.24|10
1632970870000|2021-09-30 03:01:10|17951.46|17831.46|17958.28|17838.28|17958.56|17838.56|17951.46|17831.46|10
1632963630000|2021-09-30 01:00:30|17631.88|17511.88|17632.53|17512.53|17632.53|17512.53|17630.01|17510.01|10
1632970880000|2021-09-30 03:01:20|17958.59|17838.59|17962.22|17842.22|17962.22|17842.22|17958.45|17838.45|10
1632963640000|2021-09-30 01:00:40|17634.12|17514.12|17631.68|17511.68|17634.42|17514.42|17631.68|17511.68|9
1632970890000|2021-09-30 03:01:30|17962.27|17842.27|17958.02|17838.02|17962.64|17842.64|17957.99|17837.99|10
1632963650000|2021-09-30 01:00:50|17631.53|17511.53|17628.84|17508.84|17631.53|17511.53|17628.57|17508.57|10
1632970900000|2021-09-30 03:01:40|17957.13|17837.13|17957.33|17837.33|17960.17|17840.17|17957.13|17837.13|10
1632963660000|2021-09-30 01:01:00|17628.43|17508.43|17623.28|17503.28|17628.43|17508.43|17623.28|17503.28|10
1632970910000|2021-09-30 03:01:50|17955.81|17835.81|17944.13|17824.13|17955.81|17835.81|17944.13|17824.13|10
1632963670000|2021-09-30 01:01:10|17623.55|17503.55|17623.02|17503.02|17623.66|17503.66|17622.52|17502.52|10
1632970920000|2021-09-30 03:02:00|17943.11|17823.11|17937.2|17817.2|17943.11|17823.11|17937.2|17817.2|10
1632963680000|2021-09-30 01:01:20|17623.57|17503.57|17619.25|17499.25|17623.57|17503.57|17619.21|17499.21|9
1632970930000|2021-09-30 03:02:10|17935.95|17815.95|17929.36|17809.36|17935.95|17815.95|17928.99|17808.99|10
1632963690000|2021-09-30 01:01:30|17619.02|17499.02|17617.61|17497.61|17619.5|17499.5|17617.6|17497.6|9
1632970940000|2021-09-30 03:02:20|17928.64|17808.64|17928.41|17808.41|17930.12|17810.12|17928.37|17808.37|10
1632963700000|2021-09-30 01:01:40|17618.78|17498.78|17616.37|17496.37|17618.78|17498.78|17616.27|17496.27|10
1632970950000|2021-09-30 03:02:30|17928|17808|17934.62|17814.62|17934.62|17814.62|17927.28|17807.28|10
1632963710000|2021-09-30 01:01:50|17616.12|17496.12|17615.77|17495.77|17616.89|17496.89|17615.24|17495.24|9
1632970960000|2021-09-30 03:02:40|17934.05|17814.05|17936.28|17816.28|17936.28|17816.28|17933.49|17813.49|10
1632963720000|2021-09-30 01:02:00|17616.31|17496.31|17615.41|17495.41|17616.31|17496.31|17615.08|17495.08|10
1632970970000|2021-09-30 03:02:50|17935.73|17815.73|17931.53|17811.53|17935.73|17815.73|17931.53|17811.53|9
1632963730000|2021-09-30 01:02:10|17614.41|17494.41|17609.66|17489.66|17614.65|17494.65|17609.66|17489.66|10
1632970980000|2021-09-30 03:03:00|17931.1|17811.1|17929.72|17809.72|17931.1|17811.1|17929.3|17809.3|10
1632963740000|2021-09-30 01:02:20|17610.1|17490.1|17607.17|17487.17|17610.1|17490.1|17607.17|17487.17|10
1632970990000|2021-09-30 03:03:10|17929.88|17809.88|17930.45|17810.45|17930.53|17810.53|17929.55|17809.55|10
1632963750000|2021-09-30 01:02:30|17606.56|17486.56|17602.44|17482.44|17606.56|17486.56|17601.71|17481.71|10
1632971000000|2021-09-30 03:03:20|17930.88|17810.88|17929.61|17809.61|17930.88|17810.88|17929.51|17809.51|10
1632963760000|2021-09-30 01:02:40|17602.12|17482.12|17602.69|17482.69|17602.69|17482.69|17601.87|17481.87|10
1632971010000|2021-09-30 03:03:30|17929.48|17809.48|17926.24|17806.24|17929.48|17809.48|17926.24|17806.24|10
1632963770000|2021-09-30 01:02:50|17602.62|17482.62|17601.17|17481.17|17602.62|17482.62|17600.01|17480.01|9
1632971020000|2021-09-30 03:03:40|17926.13|17806.13|17924.95|17804.95|17927.09|17807.09|17924.95|17804.95|10
1632963780000|2021-09-30 01:03:00|17601.03|17481.03|17602.62|17482.62|17602.66|17482.66|17600.77|17480.77|10
1632971030000|2021-09-30 03:03:50|17924.66|17804.66|17925.96|17805.96|17925.96|17805.96|17923.97|17803.97|10
1632963790000|2021-09-30 01:03:10|17602.65|17482.65|17610.65|17490.65|17610.89|17490.89|17602.65|17482.65|10
1632971040000|2021-09-30 03:04:00|17926|17806|17924.92|17804.92|17926.05|17806.05|17924.63|17804.63|10
1632963800000|2021-09-30 01:03:20|17611.68|17491.68|17608.36|17488.36|17611.96|17491.96|17608.36|17488.36|10
1632971050000|2021-09-30 03:04:10|17925.54|17805.54|17924.92|17804.92|17926.41|17806.41|17924.69|17804.69|10
1632963810000|2021-09-30 01:03:30|17608.33|17488.33|17606.11|17486.11|17608.33|17488.33|17606.11|17486.11|9
1632971060000|2021-09-30 03:04:20|17924.84|17804.84|17925.83|17805.83|17925.83|17805.83|17924.56|17804.56|10
1632963820000|2021-09-30 01:03:40|17606|17486|17605.6|17485.6|17606.44|17486.44|17605.23|17485.23|10
1632971070000|2021-09-30 03:04:30|17925.9|17805.9|17926.75|17806.75|17926.75|17806.75|17925.45|17805.45|9
1632963830000|2021-09-30 01:03:50|17605.04|17485.04|17599.41|17479.41|17605.04|17485.04|17599.41|17479.41|10
1632971080000|2021-09-30 03:04:40|17926.1|17806.1|17926.93|17806.93|17926.96|17806.96|17926.1|17806.1|10
1632963840000|2021-09-30 01:04:00|17599.71|17479.71|17597.63|17477.63|17599.71|17479.71|17597.63|17477.63|10
1632971090000|2021-09-30 03:04:50|17926.53|17806.53|17929.07|17809.07|17929.09|17809.09|17926.53|17806.53|8
1632963850000|2021-09-30 01:04:10|17597.69|17477.69|17595.41|17475.41|17597.69|17477.69|17594.01|17474.01|10
1632971100000|2021-09-30 03:05:00|17929.06|17809.06|17929.86|17809.86|17930.19|17810.19|17928.58|17808.58|10
1632963860000|2021-09-30 01:04:20|17594.74|17474.74|17593.19|17473.19|17594.74|17474.74|17592.55|17472.55|10
1632971110000|2021-09-30 03:05:10|17929.9|17809.9|17932.12|17812.12|17932.12|17812.12|17929.9|17809.9|10
1632963870000|2021-09-30 01:04:30|17593.52|17473.52|17596.46|17476.46|17596.71|17476.71|17593.52|17473.52|10
1632971120000|2021-09-30 03:05:20|17932.78|17812.78|17933.92|17813.92|17934.01|17814.01|17932.78|17812.78|10
1632963880000|2021-09-30 01:04:40|17596.7|17476.7|17593.94|17473.94|17596.7|17476.7|17593.94|17473.94|10
1632971130000|2021-09-30 03:05:30|17934.73|17814.73|17935.7|17815.7|17935.7|17815.7|17934.05|17814.05|9
1632963890000|2021-09-30 01:04:50|17592.82|17472.82|17588.39|17468.39|17592.82|17472.82|17588.39|17468.39|10
1632971140000|2021-09-30 03:05:40|17935.29|17815.29|17935.6|17815.6|17935.62|17815.62|17934.6|17814.6|10
1632963900000|2021-09-30 01:05:00|17588.32|17468.32|17587.26|17467.26|17588.32|17468.32|17587.11|17467.11|10
1632971150000|2021-09-30 03:05:50|17936.43|17816.43|17936.14|17816.14|17936.43|17816.43|17935.58|17815.58|10
1632963910000|2021-09-30 01:05:10|17587.15|17467.15|17587.09|17467.09|17587.37|17467.37|17586.45|17466.45|10
1632971160000|2021-09-30 03:06:00|17936.3|17816.3|17935.67|17815.67|17936.57|17816.57|17935.15|17815.15|9
1632963920000|2021-09-30 01:05:20|17586.62|17466.62|17586.13|17466.13|17587.51|17467.51|17585.83|17465.83|10
1632971170000|2021-09-30 03:06:10|17935.65|17815.65|17936.19|17816.19|17936.44|17816.44|17935.18|17815.18|10
1632963930000|2021-09-30 01:05:30|17586.24|17466.24|17581.33|17461.33|17586.24|17466.24|17581.33|17461.33|9
1632971180000|2021-09-30 03:06:20|17936.24|17816.24|17936.7|17816.7|17936.88|17816.88|17935.96|17815.96|10
1632963940000|2021-09-30 01:05:40|17581.3|17461.3|17577.23|17457.23|17581.3|17461.3|17576.12|17456.12|10
1632971190000|2021-09-30 03:06:30|17936.83|17816.83|17935.71|17815.71|17937.12|17817.12|17935.71|17815.71|10
1632963950000|2021-09-30 01:05:50|17576.46|17456.46|17571.56|17451.56|17576.46|17456.46|17571.56|17451.56|10
1632971200000|2021-09-30 03:06:40|17936.35|17816.35|17934.93|17814.93|17936.68|17816.68|17934.48|17814.48|9
1632963960000|2021-09-30 01:06:00|17571.88|17451.88|17571.26|17451.26|17571.88|17451.88|17569.46|17449.46|10
1632971210000|2021-09-30 03:06:50|17935.32|17815.32|17935.57|17815.57|17936.09|17816.09|17934.43|17814.43|10
1632963970000|2021-09-30 01:06:10|17570.55|17450.55|17567.77|17447.77|17570.95|17450.95|17567.77|17447.77|10
1632971220000|2021-09-30 03:07:00|17935.27|17815.27|17934.35|17814.35|17935.27|17815.27|17934.35|17814.35|9
1632963980000|2021-09-30 01:06:20|17568.76|17448.76|17568.72|17448.72|17569.44|17449.44|17568.24|17448.24|10
1632971230000|2021-09-30 03:07:10|17934.22|17814.22|17932.4|17812.4|17934.22|17814.22|17932.4|17812.4|10
1632963990000|2021-09-30 01:06:30|17568.41|17448.41|17570.69|17450.69|17571.82|17451.82|17568.41|17448.41|10
1632971240000|2021-09-30 03:07:20|17932.03|17812.03|17930.19|17810.19|17932.03|17812.03|17930.19|17810.19|10
1632964000000|2021-09-30 01:06:40|17570.73|17450.73|17570.09|17450.09|17572.09|17452.09|17570.09|17450.09|9
1632971250000|2021-09-30 03:07:30|17929.65|17809.65|17927.47|17807.47|17929.65|17809.65|17927.47|17807.47|10
1632964010000|2021-09-30 01:06:50|17570.69|17450.69|17569.93|17449.93|17570.69|17450.69|17569.79|17449.79|10
1632971260000|2021-09-30 03:07:40|17926.86|17806.86|17923.45|17803.45|17926.93|17806.93|17923.28|17803.28|10
1632964020000|2021-09-30 01:07:00|17569.95|17449.95|17569.08|17449.08|17570|17450|17569.08|17449.08|9
1632971270000|2021-09-30 03:07:50|17922.1|17802.1|17921.9|17801.9|17922.49|17802.49|17921.9|17801.9|9
1632964030000|2021-09-30 01:07:10|17568.68|17448.68|17569.89|17449.89|17569.89|17449.89|17568.55|17448.55|9
1632971280000|2021-09-30 03:08:00|17921.88|17801.88|17921.06|17801.06|17921.94|17801.94|17921.06|17801.06|9
1632964040000|2021-09-30 01:07:20|17569.55|17449.55|17567.36|17447.36|17569.85|17449.85|17567.36|17447.36|10
1632971290000|2021-09-30 03:08:10|17920.92|17800.92|17920.53|17800.53|17920.92|17800.92|17920.11|17800.11|9
1632964050000|2021-09-30 01:07:30|17567.25|17447.25|17567.04|17447.04|17567.25|17447.25|17566.55|17446.55|9
1632971300000|2021-09-30 03:08:20|17919.78|17799.78|17917.34|17797.34|17919.91|17799.91|17917.34|17797.34|10
1632964060000|2021-09-30 01:07:40|17566.69|17446.69|17568.13|17448.13|17568.64|17448.64|17566.69|17446.69|10
1632971310000|2021-09-30 03:08:30|17917.01|17797.01|17918.16|17798.16|17918.16|17798.16|17915.64|17795.64|10
1632964070000|2021-09-30 01:07:50|17567.97|17447.97|17567.76|17447.76|17568.03|17448.03|17567.51|17447.51|10
1632971320000|2021-09-30 03:08:40|17918.17|17798.17|17918.41|17798.41|17918.99|17798.99|17918.11|17798.11|10
1632964080000|2021-09-30 01:08:00|17568.07|17448.07|17569.4|17449.4|17569.49|17449.49|17568.07|17448.07|10
1632971330000|2021-09-30 03:08:50|17918.54|17798.54|17918.53|17798.53|17918.77|17798.77|17917.9|17797.9|10
1632964090000|2021-09-30 01:08:10|17569.9|17449.9|17570.94|17450.94|17570.94|17450.94|17569.9|17449.9|8
1632971340000|2021-09-30 03:09:00|17918.64|17798.64|17918.66|17798.66|17918.67|17798.67|17918.44|17798.44|9
1632964100000|2021-09-30 01:08:20|17571.33|17451.33|17574.36|17454.36|17574.38|17454.38|17571.33|17451.33|10
1632971350000|2021-09-30 03:09:10|17918.81|17798.81|17918.52|17798.52|17918.87|17798.87|17918.05|17798.05|10
1632964110000|2021-09-30 01:08:30|17574.69|17454.69|17577.27|17457.27|17577.27|17457.27|17574.29|17454.29|10
1632971360000|2021-09-30 03:09:20|17918.38|17798.38|17918.22|17798.22|17918.38|17798.38|17917.78|17797.78|9
1632964120000|2021-09-30 01:08:40|17577.1|17457.1|17579.65|17459.65|17579.9|17459.9|17577.1|17457.1|10
1632971370000|2021-09-30 03:09:30|17918.25|17798.25|17917.65|17797.65|17918.37|17798.37|17917.59|17797.59|10
1632964130000|2021-09-30 01:08:50|17580.37|17460.37|17583.68|17463.68|17583.68|17463.68|17580.37|17460.37|10
1632971380000|2021-09-30 03:09:40|17917.48|17797.48|17917.29|17797.29|17917.48|17797.48|17917.04|17797.04|9
1632964140000|2021-09-30 01:09:00|17583.52|17463.52|17587.71|17467.71|17588.46|17468.46|17583.52|17463.52|10
1632971390000|2021-09-30 03:09:50|17917.24|17797.24|17917.24|17797.24|17917.58|17797.58|17916.26|17796.26|9
1632964150000|2021-09-30 01:09:10|17588.33|17468.33|17595.67|17475.67|17595.67|17475.67|17588.33|17468.33|10
1632971400000|2021-09-30 03:10:00|17917.01|17797.01|17916.3|17796.3|17917.29|17797.29|17916.11|17796.11|10
1632964160000|2021-09-30 01:09:20|17595.91|17475.91|17601.32|17481.32|17601.32|17481.32|17595.91|17475.91|10
1632971410000|2021-09-30 03:10:10|17915.19|17795.19|17909.59|17789.59|17915.47|17795.47|17909.59|17789.59|10
1632964170000|2021-09-30 01:09:30|17600.15|17480.15|17609.04|17489.04|17609.04|17489.04|17599.85|17479.85|10
1632971420000|2021-09-30 03:10:20|17909.11|17789.11|17909.29|17789.29|17909.96|17789.96|17908.96|17788.96|9
1632964180000|2021-09-30 01:09:40|17609.19|17489.19|17613.58|17493.58|17613.58|17493.58|17609.19|17489.19|10
1632971430000|2021-09-30 03:10:30|17908.99|17788.99|17904.97|17784.97|17908.99|17788.99|17904.19|17784.19|10
1632964190000|2021-09-30 01:09:50|17614.06|17494.06|17621.66|17501.66|17621.66|17501.66|17614.06|17494.06|10
1632971440000|2021-09-30 03:10:40|17904.55|17784.55|17906.42|17786.42|17906.44|17786.44|17904.55|17784.55|10
1632964200000|2021-09-30 01:10:00|17621.21|17501.21|17621.58|17501.58|17622.74|17502.74|17619.17|17499.17|10
1632971450000|2021-09-30 03:10:50|17907.56|17787.56|17906.42|17786.42|17907.56|17787.56|17906.04|17786.04|10
1632964210000|2021-09-30 01:10:10|17621.24|17501.24|17629.64|17509.64|17630.82|17510.82|17621.24|17501.24|10
1632971460000|2021-09-30 03:11:00|17905.9|17785.9|17904.09|17784.09|17905.9|17785.9|17904.09|17784.09|10
1632964220000|2021-09-30 01:10:20|17629.48|17509.48|17643.57|17523.57|17644.53|17524.53|17629.48|17509.48|10
1632971470000|2021-09-30 03:11:10|17904.2|17784.2|17901.64|17781.64|17904.2|17784.2|17901.64|17781.64|10
1632964230000|2021-09-30 01:10:30|17645.47|17525.47|17702.15|17582.15|17702.15|17582.15|17645.47|17525.47|10
1632971480000|2021-09-30 03:11:20|17901.1|17781.1|17898.5|17778.5|17901.1|17781.1|17898.5|17778.5|10
1632964240000|2021-09-30 01:10:40|17705.52|17585.52|17714.85|17594.85|17716.35|17596.35|17705.52|17585.52|10
1632971490000|2021-09-30 03:11:30|17898.02|17778.02|17895.79|17775.79|17898.25|17778.25|17895.77|17775.77|8
1632964250000|2021-09-30 01:10:50|17715.6|17595.6|17713.42|17593.42|17716.05|17596.05|17713.42|17593.42|10
1632971500000|2021-09-30 03:11:40|17895.68|17775.68|17893.8|17773.8|17895.68|17775.68|17893.8|17773.8|10
1632964260000|2021-09-30 01:11:00|17716.03|17596.03|17718.68|17598.68|17719.57|17599.57|17716.03|17596.03|10
1632971510000|2021-09-30 03:11:50|17894.27|17774.27|17893.97|17773.97|17895.04|17775.04|17893.97|17773.97|9
1632964270000|2021-09-30 01:11:10|17716.5|17596.5|17722.28|17602.28|17722.81|17602.81|17716.12|17596.12|10
1632971520000|2021-09-30 03:12:00|17894.02|17774.02|17891.79|17771.79|17894.35|17774.35|17891.79|17771.79|10
1632964280000|2021-09-30 01:11:20|17719.03|17599.03|17750.65|17630.65|17750.7|17630.7|17719.03|17599.03|10
1632971530000|2021-09-30 03:12:10|17891.71|17771.71|17894.06|17774.06|17894.52|17774.52|17891.71|17771.71|9
1632964290000|2021-09-30 01:11:30|17752.36|17632.36|17766.31|17646.31|17766.31|17646.31|17752.36|17632.36|10
1632971540000|2021-09-30 03:12:20|17895.4|17775.4|17901.94|17781.94|17901.94|17781.94|17895.4|17775.4|10
1632964300000|2021-09-30 01:11:40|17766.63|17646.63|17767.74|17647.74|17767.99|17647.99|17765.35|17645.35|10
1632971550000|2021-09-30 03:12:30|17903.47|17783.47|17907.08|17787.08|17907.08|17787.08|17903.47|17783.47|10
1632964310000|2021-09-30 01:11:50|17767.39|17647.39|17758.8|17638.8|17767.39|17647.39|17758.8|17638.8|10
1632971560000|2021-09-30 03:12:40|17907.05|17787.05|17913.45|17793.45|17913.45|17793.45|17907.05|17787.05|10
1632964320000|2021-09-30 01:12:00|17757.86|17637.86|17744.1|17624.1|17757.86|17637.86|17743.95|17623.95|10
1632971570000|2021-09-30 03:12:50|17913.96|17793.96|17916.02|17796.02|17917.11|17797.11|17913.96|17793.96|10
1632964330000|2021-09-30 01:12:10|17743.03|17623.03|17742.21|17622.21|17743.32|17623.32|17740.64|17620.64|10
1632971580000|2021-09-30 03:13:00|17915.53|17795.53|17913.8|17793.8|17915.87|17795.87|17913.8|17793.8|10
1632964340000|2021-09-30 01:12:20|17742.24|17622.24|17735.85|17615.85|17742.24|17622.24|17735.85|17615.85|10
1632971590000|2021-09-30 03:13:10|17914.26|17794.26|17911.11|17791.11|17914.35|17794.35|17911.11|17791.11|10
1632964350000|2021-09-30 01:12:30|17736.63|17616.63|17733.09|17613.09|17737.39|17617.39|17732.7|17612.7|10
1632971600000|2021-09-30 03:13:20|17910.8|17790.8|17910.61|17790.61|17910.8|17790.8|17910|17790|9
1632964360000|2021-09-30 01:12:40|17733.12|17613.12|17737.6|17617.6|17738.53|17618.53|17733.12|17613.12|10
1632971610000|2021-09-30 03:13:30|17910.11|17790.11|17906.29|17786.29|17910.76|17790.76|17906.29|17786.29|10
1632964370000|2021-09-30 01:12:50|17736.93|17616.93|17738.46|17618.46|17738.61|17618.61|17736.93|17616.93|10
1632971620000|2021-09-30 03:13:40|17906.14|17786.14|17907.62|17787.62|17907.62|17787.62|17904.54|17784.54|10
1632964380000|2021-09-30 01:13:00|17738.16|17618.16|17744.92|17624.92|17744.92|17624.92|17738.16|17618.16|10
1632971630000|2021-09-30 03:13:50|17907.99|17787.99|17909.19|17789.19|17909.19|17789.19|17907.99|17787.99|10
1632964390000|2021-09-30 01:13:10|17745.58|17625.58|17750.11|17630.11|17750.11|17630.11|17745.58|17625.58|10
1632971640000|2021-09-30 03:14:00|17910.11|17790.11|17909.36|17789.36|17910.44|17790.44|17909.36|17789.36|10
1632964400000|2021-09-30 01:13:20|17751.05|17631.05|17748.38|17628.38|17752.36|17632.36|17748.38|17628.38|10
1632971650000|2021-09-30 03:14:10|17909.17|17789.17|17909.08|17789.08|17909.6|17789.6|17908.99|17788.99|9
1632964410000|2021-09-30 01:13:30|17750.75|17630.75|17744.69|17624.69|17751.46|17631.46|17744.59|17624.59|10
1632971660000|2021-09-30 03:14:20|17909.03|17789.03|17906.42|17786.42|17909.03|17789.03|17906.42|17786.42|8
1632964420000|2021-09-30 01:13:40|17743.6|17623.6|17739.23|17619.23|17743.6|17623.6|17737.92|17617.92|10
1632971670000|2021-09-30 03:14:30|17905.61|17785.61|17904.89|17784.89|17905.87|17785.87|17904.89|17784.89|10
1632964430000|2021-09-30 01:13:50|17739.6|17619.6|17742.54|17622.54|17742.54|17622.54|17739.6|17619.6|10
1632971680000|2021-09-30 03:14:40|17904.81|17784.81|17905.38|17785.38|17905.61|17785.61|17904.7|17784.7|9
1632964440000|2021-09-30 01:14:00|17742.2|17622.2|17745.88|17625.88|17745.88|17625.88|17742.05|17622.05|10
1632971690000|2021-09-30 03:14:50|17904.94|17784.94|17902.71|17782.71|17905.02|17785.02|17902.71|17782.71|10
1632964450000|2021-09-30 01:14:10|17746.08|17626.08|17752.73|17632.73|17752.73|17632.73|17746.08|17626.08|10
1632971700000|2021-09-30 03:15:00|17902.72|17782.72|17904.84|17784.84|17905.26|17785.26|17902.72|17782.72|9
1632964460000|2021-09-30 01:14:20|17753.91|17633.91|17755.92|17635.92|17756.8|17636.8|17753.91|17633.91|10
1632971710000|2021-09-30 03:15:10|17905.14|17785.14|17903.2|17783.2|17905.23|17785.23|17903.2|17783.2|10
1632964470000|2021-09-30 01:14:30|17754.95|17634.95|17767.17|17647.17|17767.17|17647.17|17754.95|17634.95|10
1632971720000|2021-09-30 03:15:20|17902.95|17782.95|17900.55|17780.55|17902.98|17782.98|17900.55|17780.55|10
1632964480000|2021-09-30 01:14:40|17768.78|17648.78|17767|17647|17768.78|17648.78|17766.16|17646.16|10
1632971730000|2021-09-30 03:15:30|17900.43|17780.43|17899.85|17779.85|17901.69|17781.69|17899.85|17779.85|9
1632964490000|2021-09-30 01:14:50|17767.29|17647.29|17770.07|17650.07|17770.33|17650.33|17767.29|17647.29|10
1632971740000|2021-09-30 03:15:40|17899.89|17779.89|17901.1|17781.1|17901.1|17781.1|17899.86|17779.86|10
1632964500000|2021-09-30 01:15:00|17769.79|17649.79|17773.04|17653.04|17773.36|17653.36|17768.42|17648.42|10
1632971750000|2021-09-30 03:15:50|17901.09|17781.09|17900.22|17780.22|17901.44|17781.44|17900.22|17780.22|9
1632964510000|2021-09-30 01:15:10|17772.32|17652.32|17786.96|17666.96|17786.96|17666.96|17772.32|17652.32|10
1632971760000|2021-09-30 03:16:00|17900.34|17780.34|17900.05|17780.05|17900.65|17780.65|17899.59|17779.59|10
1632964520000|2021-09-30 01:15:20|17788.88|17668.88|17829.47|17709.47|17829.47|17709.47|17788.88|17668.88|10
1632971770000|2021-09-30 03:16:10|17900.54|17780.54|17901.51|17781.51|17901.51|17781.51|17900.25|17780.25|10
1632964530000|2021-09-30 01:15:30|17831.93|17711.93|17848.07|17728.07|17848.17|17728.17|17831.93|17711.93|10
1632971780000|2021-09-30 03:16:20|17902.27|17782.27|17902.06|17782.06|17902.48|17782.48|17901.86|17781.86|10
1632964540000|2021-09-30 01:15:40|17848.99|17728.99|17865.06|17745.06|17865.06|17745.06|17848.99|17728.99|10
1632971790000|2021-09-30 03:16:30|17902.31|17782.31|17902.21|17782.21|17902.51|17782.51|17902.11|17782.11|9
1632964550000|2021-09-30 01:15:50|17864.89|17744.89|17871.88|17751.88|17875.72|17755.72|17864.89|17744.89|10
1632971800000|2021-09-30 03:16:40|17902.28|17782.28|17902.64|17782.64|17902.74|17782.74|17901.6|17781.6|9
1632964560000|2021-09-30 01:16:00|17870.02|17750.02|17853.73|17733.73|17870.02|17750.02|17853.73|17733.73|10
1632971810000|2021-09-30 03:16:50|17902.61|17782.61|17903.56|17783.56|17903.56|17783.56|17902.57|17782.57|10
1632964570000|2021-09-30 01:16:10|17852.43|17732.43|17840.72|17720.72|17852.43|17732.43|17840.72|17720.72|10
1632971820000|2021-09-30 03:17:00|17903.46|17783.46|17905.11|17785.11|17905.13|17785.13|17903.46|17783.46|10
1632964580000|2021-09-30 01:16:20|17842.29|17722.29|17836.53|17716.53|17842.42|17722.42|17836.53|17716.53|10
1632971830000|2021-09-30 03:17:10|17904.86|17784.86|17907.01|17787.01|17907.01|17787.01|17904.13|17784.13|9
1632964590000|2021-09-30 01:16:30|17837.39|17717.39|17835.77|17715.77|17838.81|17718.81|17835.77|17715.77|10
1632971840000|2021-09-30 03:17:20|17907.27|17787.27|17910.14|17790.14|17910.14|17790.14|17907.27|17787.27|8
1632964600000|2021-09-30 01:16:40|17835.41|17715.41|17830.32|17710.32|17837.5|17717.5|17830.32|17710.32|10
1632971850000|2021-09-30 03:17:30|17909.56|17789.56|17909.28|17789.28|17910.95|17790.95|17909.16|17789.16|9
1632964610000|2021-09-30 01:16:50|17830.69|17710.69|17832.38|17712.38|17832.38|17712.38|17830.29|17710.29|10
1632971860000|2021-09-30 03:17:40|17909.39|17789.39|17905.55|17785.55|17909.5|17789.5|17905.55|17785.55|10
1632964620000|2021-09-30 01:17:00|17831.27|17711.27|17831.45|17711.45|17831.75|17711.75|17830.23|17710.23|10
1632971870000|2021-09-30 03:17:50|17905.65|17785.65|17904.78|17784.78|17905.65|17785.65|17904.78|17784.78|8
1632964630000|2021-09-30 01:17:10|17831.47|17711.47|17839.43|17719.43|17840.45|17720.45|17831.13|17711.13|10
1632971880000|2021-09-30 03:18:00|17904.3|17784.3|17903.66|17783.66|17904.3|17784.3|17903.33|17783.33|10
1632964640000|2021-09-30 01:17:20|17840.84|17720.84|17840.86|17720.86|17842.99|17722.99|17840.84|17720.84|9
1632971890000|2021-09-30 03:18:10|17903.2|17783.2|17901.11|17781.11|17903.2|17783.2|17901.11|17781.11|10
1632964650000|2021-09-30 01:17:30|17841.73|17721.73|17839.07|17719.07|17841.73|17721.73|17839.07|17719.07|10
1632971900000|2021-09-30 03:18:20|17899.42|17779.42|17893.48|17773.48|17899.42|17779.42|17893.45|17773.45|10
1632964660000|2021-09-30 01:17:40|17839.48|17719.48|17833.43|17713.43|17839.48|17719.48|17833.26|17713.26|10
1632971910000|2021-09-30 03:18:30|17892.52|17772.52|17891.25|17771.25|17892.52|17772.52|17891.25|17771.25|10
1632964670000|2021-09-30 01:17:50|17833.26|17713.26|17828.3|17708.3|17833.64|17713.64|17828.3|17708.3|10
1632971920000|2021-09-30 03:18:40|17891.41|17771.41|17889.24|17769.24|17892.26|17772.26|17889.24|17769.24|10
1632964680000|2021-09-30 01:18:00|17827.86|17707.86|17819.67|17699.67|17828.98|17708.98|17819.67|17699.67|10
1632971930000|2021-09-30 03:18:50|17885.81|17765.81|17877.8|17757.8|17886.14|17766.14|17877.8|17757.8|10
1632964690000|2021-09-30 01:18:10|17820.13|17700.13|17823.55|17703.55|17823.55|17703.55|17819.02|17699.02|10
1632971940000|2021-09-30 03:19:00|17878.16|17758.16|17876.99|17756.99|17878.16|17758.16|17876.31|17756.31|9
1632964700000|2021-09-30 01:18:20|17824.79|17704.79|17829.26|17709.26|17829.5|17709.5|17824.79|17704.79|10
1632971950000|2021-09-30 03:19:10|17876.79|17756.79|17879.33|17759.33|17879.33|17759.33|17875.59|17755.59|10
1632964710000|2021-09-30 01:18:30|17828.94|17708.94|17827.08|17707.08|17829.67|17709.67|17827.08|17707.08|10
1632971960000|2021-09-30 03:19:20|17879.46|17759.46|17882.55|17762.55|17882.78|17762.78|17879.46|17759.46|10
1632964720000|2021-09-30 01:18:40|17826.69|17706.69|17827.07|17707.07|17827.3|17707.3|17826.15|17706.15|10
1632971970000|2021-09-30 03:19:30|17882.41|17762.41|17886.25|17766.25|17886.48|17766.48|17882.41|17762.41|10
1632964730000|2021-09-30 01:18:50|17826.6|17706.6|17826.61|17706.61|17826.61|17706.61|17824.89|17704.89|10
1632971980000|2021-09-30 03:19:40|17886.11|17766.11|17886.6|17766.6|17886.6|17766.6|17886.06|17766.06|9
1632964740000|2021-09-30 01:19:00|17827|17707|17831.99|17711.99|17831.99|17711.99|17826.78|17706.78|10
1632971990000|2021-09-30 03:19:50|17887.39|17767.39|17888.5|17768.5|17889.1|17769.1|17887.25|17767.25|9
1632964750000|2021-09-30 01:19:10|17832.09|17712.09|17840.42|17720.42|17842.7|17722.7|17832.09|17712.09|10
1632972000000|2021-09-30 03:20:00|17888.61|17768.61|17890|17770|17891.88|17771.88|17888.61|17768.61|10
1632964760000|2021-09-30 01:19:20|17840.36|17720.36|17838.19|17718.19|17840.36|17720.36|17838.19|17718.19|10
1632972010000|2021-09-30 03:20:10|17889.79|17769.79|17884.62|17764.62|17889.79|17769.79|17884.62|17764.62|10
1632964770000|2021-09-30 01:19:30|17838.35|17718.35|17838.95|17718.95|17839.91|17719.91|17838.35|17718.35|10
1632972020000|2021-09-30 03:20:20|17884.99|17764.99|17885.86|17765.86|17885.86|17765.86|17884.2|17764.2|10
1632964780000|2021-09-30 01:19:40|17838.97|17718.97|17839.03|17719.03|17840.37|17720.37|17838.4|17718.4|10
1632972030000|2021-09-30 03:20:30|17885.82|17765.82|17885.94|17765.94|17886.1|17766.1|17885.47|17765.47|10
1632964790000|2021-09-30 01:19:50|17839.01|17719.01|17839.2|17719.2|17839.81|17719.81|17839.01|17719.01|10
1632972040000|2021-09-30 03:20:40|17886.05|17766.05|17886.95|17766.95|17886.95|17766.95|17885.79|17765.79|9
1632964800000|2021-09-30 01:20:00|17839.21|17719.21|17843.23|17723.23|17843.23|17723.23|17839.16|17719.16|10
1632972050000|2021-09-30 03:20:50|17886.94|17766.94|17888.45|17768.45|17888.45|17768.45|17886.94|17766.94|10
1632964810000|2021-09-30 01:20:10|17842.59|17722.59|17840.72|17720.72|17842.59|17722.59|17840.72|17720.72|10
1632972060000|2021-09-30 03:21:00|17888.58|17768.58|17889.37|17769.37|17889.58|17769.58|17888.58|17768.58|8
1632964820000|2021-09-30 01:20:20|17840.9|17720.9|17840.76|17720.76|17841.43|17721.43|17838.79|17718.79|9
1632972070000|2021-09-30 03:21:10|17890.19|17770.19|17888.81|17768.81|17890.4|17770.4|17888.71|17768.71|9
1632964830000|2021-09-30 01:20:30|17840.95|17720.95|17846.69|17726.69|17846.69|17726.69|17840.91|17720.91|10
1632972080000|2021-09-30 03:21:20|17888.09|17768.09|17887.27|17767.27|17888.09|17768.09|17887.27|17767.27|9
1632964840000|2021-09-30 01:20:40|17845.91|17725.91|17850.14|17730.14|17850.14|17730.14|17845.62|17725.62|10
1632972090000|2021-09-30 03:21:30|17887.23|17767.23|17887.97|17767.97|17888.09|17768.09|17887.12|17767.12|8
1632964850000|2021-09-30 01:20:50|17850.47|17730.47|17854.22|17734.22|17854.22|17734.22|17850.47|17730.47|10
1632972100000|2021-09-30 03:21:40|17887.91|17767.91|17885.17|17765.17|17887.91|17767.91|17885.17|17765.17|10
1632964860000|2021-09-30 01:21:00|17853.45|17733.45|17852.87|17732.87|17854.38|17734.38|17851.6|17731.6|10
1632972110000|2021-09-30 03:21:50|17885.24|17765.24|17884.38|17764.38|17885.24|17765.24|17884.18|17764.18|10
1632964870000|2021-09-30 01:21:10|17853.11|17733.11|17856.33|17736.33|17856.33|17736.33|17852.63|17732.63|10
1632972120000|2021-09-30 03:22:00|17884.45|17764.45|17883.72|17763.72|17884.45|17764.45|17883.56|17763.56|9
1632964880000|2021-09-30 01:21:20|17856.44|17736.44|17856.59|17736.59|17858.35|17738.35|17856.44|17736.44|10
1632972130000|2021-09-30 03:22:10|17883.44|17763.44|17884.99|17764.99|17884.99|17764.99|17883.44|17763.44|10
1632964890000|2021-09-30 01:21:30|17856.28|17736.28|17852.42|17732.42|17856.28|17736.28|17852.42|17732.42|10
1632972140000|2021-09-30 03:22:20|17885.4|17765.4|17886.87|17766.87|17886.87|17766.87|17885.06|17765.06|10
1632964900000|2021-09-30 01:21:40|17850.86|17730.86|17844|17724|17851.05|17731.05|17843.99|17723.99|10
1632972150000|2021-09-30 03:22:30|17886.66|17766.66|17884.93|17764.93|17887.04|17767.04|17884.93|17764.93|10
1632964910000|2021-09-30 01:21:50|17843.3|17723.3|17835|17715|17843.44|17723.44|17835|17715|10
1632972160000|2021-09-30 03:22:40|17885.65|17765.65|17885.7|17765.7|17885.7|17765.7|17885.44|17765.44|7
1632964920000|2021-09-30 01:22:00|17833.75|17713.75|17822.76|17702.76|17833.75|17713.75|17822.75|17702.75|10
1632972170000|2021-09-30 03:22:50|17885.63|17765.63|17886.25|17766.25|17886.54|17766.54|17885.51|17765.51|10
1632964930000|2021-09-30 01:22:10|17822.07|17702.07|17807.68|17687.68|17822.07|17702.07|17807.68|17687.68|10
1632972180000|2021-09-30 03:23:00|17885.52|17765.52|17886.01|17766.01|17886.33|17766.33|17885.52|17765.52|8
1632964940000|2021-09-30 01:22:20|17807.86|17687.86|17801.21|17681.21|17808.21|17688.21|17801.21|17681.21|9
1632972190000|2021-09-30 03:23:10|17886.05|17766.05|17887.45|17767.45|17887.45|17767.45|17886.05|17766.05|10
1632964950000|2021-09-30 01:22:30|17800.7|17680.7|17795.68|17675.68|17801.26|17681.26|17795.68|17675.68|10
1632972200000|2021-09-30 03:23:20|17887.42|17767.42|17886.76|17766.76|17887.42|17767.42|17886.67|17766.67|8
1632964960000|2021-09-30 01:22:40|17795.3|17675.3|17795.12|17675.12|17795.53|17675.53|17793.24|17673.24|10
1632972210000|2021-09-30 03:23:30|17886.83|17766.83|17886.5|17766.5|17886.94|17766.94|17886.5|17766.5|10
1632964970000|2021-09-30 01:22:50|17795.01|17675.01|17793.2|17673.2|17795.01|17675.01|17793.2|17673.2|9
1632972220000|2021-09-30 03:23:40|17886.64|17766.64|17886.08|17766.08|17886.64|17766.64|17886.05|17766.05|10
1632964980000|2021-09-30 01:23:00|17792.66|17672.66|17785.14|17665.14|17792.66|17672.66|17785.14|17665.14|10
1632972230000|2021-09-30 03:23:50|17886.54|17766.54|17886.43|17766.43|17886.63|17766.63|17886.37|17766.37|10
1632964990000|2021-09-30 01:23:10|17784.59|17664.59|17778.74|17658.74|17784.59|17664.59|17778.74|17658.74|10
1632972240000|2021-09-30 03:24:00|17886.48|17766.48|17885.83|17765.83|17886.66|17766.66|17885.83|17765.83|10
1632965000000|2021-09-30 01:23:20|17778.18|17658.18|17776.83|17656.83|17778.18|17658.18|17776.31|17656.31|10
1632972250000|2021-09-30 03:24:10|17885.63|17765.63|17881.58|17761.58|17885.63|17765.63|17881.58|17761.58|10
1632965010000|2021-09-30 01:23:30|17776.6|17656.6|17772.07|17652.07|17776.74|17656.74|17772.07|17652.07|10
1632972260000|2021-09-30 03:24:20|17881.4|17761.4|17882.5|17762.5|17882.5|17762.5|17880.98|17760.98|10
1632965020000|2021-09-30 01:23:40|17771.15|17651.15|17766.85|17646.85|17771.15|17651.15|17766.85|17646.85|10
1632972270000|2021-09-30 03:24:30|17882.46|17762.46|17881.62|17761.62|17882.54|17762.54|17881.62|17761.62|10
1632965030000|2021-09-30 01:23:50|17767.79|17647.79|17771.51|17651.51|17771.51|17651.51|17767.79|17647.79|10
1632972280000|2021-09-30 03:24:40|17880.92|17760.92|17881.8|17761.8|17881.8|17761.8|17880.64|17760.64|10
1632965040000|2021-09-30 01:24:00|17771.58|17651.58|17767.15|17647.15|17771.58|17651.58|17767.15|17647.15|10
1632972290000|2021-09-30 03:24:50|17881.86|17761.86|17881.35|17761.35|17881.86|17761.86|17881.35|17761.35|9
1632965050000|2021-09-30 01:24:10|17767.4|17647.4|17768.3|17648.3|17768.58|17648.58|17767.4|17647.4|9
1632972300000|2021-09-30 03:25:00|17881.24|17761.24|17882.31|17762.31|17882.41|17762.41|17881.19|17761.19|10
1632965060000|2021-09-30 01:24:20|17768.77|17648.77|17769.98|17649.98|17769.98|17649.98|17768.77|17648.77|10
1632972310000|2021-09-30 03:25:10|17882.46|17762.46|17883.11|17763.11|17883.73|17763.73|17882.46|17762.46|10
1632965070000|2021-09-30 01:24:30|17769.86|17649.86|17776.59|17656.59|17776.59|17656.59|17769.86|17649.86|10
1632972320000|2021-09-30 03:25:20|17883.39|17763.39|17881.67|17761.67|17883.39|17763.39|17881.67|17761.67|8
1632965080000|2021-09-30 01:24:40|17777.51|17657.51|17783.05|17663.05|17783.05|17663.05|17777.51|17657.51|10
1632972330000|2021-09-30 03:25:30|17881.9|17761.9|17882.25|17762.25|17882.44|17762.44|17881.9|17761.9|10
1632965090000|2021-09-30 01:24:50|17788.1|17668.1|17789.05|17669.05|17789.21|17669.21|17787.13|17667.13|10
1632972340000|2021-09-30 03:25:40|17883.22|17763.22|17881.75|17761.75|17883.41|17763.41|17881.75|17761.75|9
1632965100000|2021-09-30 01:25:00|17789.04|17669.04|17786.87|17666.87|17789.74|17669.74|17786.87|17666.87|10
1632972350000|2021-09-30 03:25:50|17881.1|17761.1|17880.7|17760.7|17881.1|17761.1|17880.02|17760.02|8
1632965110000|2021-09-30 01:25:10|17783.22|17663.22|17775.27|17655.27|17783.22|17663.22|17775.27|17655.27|10
1632972360000|2021-09-30 03:26:00|17880.62|17760.62|17879.8|17759.8|17881.24|17761.24|17879.8|17759.8|9
1632965120000|2021-09-30 01:25:20|17775.4|17655.4|17775.27|17655.27|17775.4|17655.4|17774.37|17654.37|10
1632972370000|2021-09-30 03:26:10|17880.93|17760.93|17881.15|17761.15|17881.15|17761.15|17880.72|17760.72|9
1632965130000|2021-09-30 01:25:30|17774.64|17654.64|17770.77|17650.77|17774.64|17654.64|17770.55|17650.55|10
1632972380000|2021-09-30 03:26:20|17880.96|17760.96|17879.59|17759.59|17881.1|17761.1|17879.48|17759.48|10
1632965140000|2021-09-30 01:25:40|17770.79|17650.79|17772.59|17652.59|17772.59|17652.59|17770.17|17650.17|10
1632972390000|2021-09-30 03:26:30|17879.7|17759.7|17875.38|17755.38|17879.7|17759.7|17875.38|17755.38|10
1632965150000|2021-09-30 01:25:50|17772.06|17652.06|17773.35|17653.35|17773.48|17653.48|17772.06|17652.06|10
1632972400000|2021-09-30 03:26:40|17875.36|17755.36|17875.17|17755.17|17875.69|17755.69|17875.17|17755.17|10
1632965160000|2021-09-30 01:26:00|17773.12|17653.12|17773.89|17653.89|17773.89|17653.89|17773.01|17653.01|10
1632972410000|2021-09-30 03:26:50|17874.94|17754.94|17873.98|17753.98|17874.94|17754.94|17873.98|17753.98|8
1632965170000|2021-09-30 01:26:10|17773.67|17653.67|17772.34|17652.34|17773.67|17653.67|17771.57|17651.57|9
1632972420000|2021-09-30 03:27:00|17873.87|17753.87|17869.5|17749.5|17873.87|17753.87|17869.32|17749.32|10
1632965180000|2021-09-30 01:26:20|17772.58|17652.58|17772.25|17652.25|17772.73|17652.73|17771.8|17651.8|10
1632972430000|2021-09-30 03:27:10|17869.4|17749.4|17866.76|17746.76|17869.4|17749.4|17866.76|17746.76|10
1632965190000|2021-09-30 01:26:30|17772.32|17652.32|17772.94|17652.94|17772.94|17652.94|17771.68|17651.68|10
1632972440000|2021-09-30 03:27:20|17866.54|17746.54|17865.71|17745.71|17866.54|17746.54|17865.54|17745.54|10
1632965200000|2021-09-30 01:26:40|17772.87|17652.87|17775.41|17655.41|17775.41|17655.41|17772.87|17652.87|10
1632972450000|2021-09-30 03:27:30|17865.47|17745.47|17866.24|17746.24|17866.24|17746.24|17865.41|17745.41|8
1632965210000|2021-09-30 01:26:50|17775.3|17655.3|17776.82|17656.82|17777.1|17657.1|17774.82|17654.82|10
1632972460000|2021-09-30 03:27:40|17866.57|17746.57|17867.33|17747.33|17867.84|17747.84|17866.43|17746.43|8
1632965220000|2021-09-30 01:27:00|17776.66|17656.66|17778.21|17658.21|17779.14|17659.14|17776.54|17656.54|10
1632972470000|2021-09-30 03:27:50|17867.49|17747.49|17867.51|17747.51|17867.73|17747.73|17867.06|17747.06|8
1632965230000|2021-09-30 01:27:10|17778.3|17658.3|17780.87|17660.87|17780.88|17660.88|17778.16|17658.16|10
1632972480000|2021-09-30 03:28:00|17867.54|17747.54|17863.68|17743.68|17867.54|17747.54|17863.68|17743.68|10
1632965240000|2021-09-30 01:27:20|17780.85|17660.85|17783.01|17663.01|17783.4|17663.4|17780.77|17660.77|10
1632972490000|2021-09-30 03:28:10|17864.03|17744.03|17863.03|17743.03|17864.99|17744.99|17863.03|17743.03|10
1632965250000|2021-09-30 01:27:30|17783.13|17663.13|17783.7|17663.7|17784.32|17664.32|17783.13|17663.13|10
1632972500000|2021-09-30 03:28:20|17863.12|17743.12|17860.61|17740.61|17863.37|17743.37|17860.61|17740.61|9
1632965260000|2021-09-30 01:27:40|17784.62|17664.62|17783.2|17663.2|17784.62|17664.62|17783.18|17663.18|9
1632972510000|2021-09-30 03:28:30|17859.52|17739.52|17857.55|17737.55|17859.86|17739.86|17857.36|17737.36|10
1632965270000|2021-09-30 01:27:50|17783.44|17663.44|17777.41|17657.41|17783.44|17663.44|17777.41|17657.41|9
1632972520000|2021-09-30 03:28:40|17857.64|17737.64|17859.41|17739.41|17859.41|17739.41|17857.52|17737.52|10
1632965280000|2021-09-30 01:28:00|17776.08|17656.08|17771.06|17651.06|17776.52|17656.52|17771.06|17651.06|10
1632965290000|2021-09-30 01:28:10|17771.04|17651.04|17761.43|17641.43|17771.04|17651.04|17761.43|17641.43|10
1632972530000|2021-09-30 03:28:50|17859.27|17739.27|17863.76|17743.76|17863.76|17743.76|17859.27|17739.27|10
1632965300000|2021-09-30 01:28:20|17761.23|17641.23|17752.49|17632.49|17761.23|17641.23|17751.8|17631.8|10
1632965310000|2021-09-30 01:28:30|17752.39|17632.39|17752.59|17632.59|17752.62|17632.62|17750.07|17630.07|10
1632972540000|2021-09-30 03:29:00|17863.92|17743.92|17864.16|17744.16|17864.19|17744.19|17863.82|17743.82|9
1632965320000|2021-09-30 01:28:40|17752.27|17632.27|17751.15|17631.15|17753.45|17633.45|17749.88|17629.88|10
1632972550000|2021-09-30 03:29:10|17864.12|17744.12|17862.55|17742.55|17864.43|17744.43|17862.55|17742.55|10
1632965330000|2021-09-30 01:28:50|17752.14|17632.14|17757.06|17637.06|17757.06|17637.06|17752.14|17632.14|10
1632972560000|2021-09-30 03:29:20|17862.16|17742.16|17862.29|17742.29|17864.07|17744.07|17862.16|17742.16|10
1632965340000|2021-09-30 01:29:00|17757.11|17637.11|17762.53|17642.53|17763.96|17643.96|17757.02|17637.02|10
1632972570000|2021-09-30 03:29:30|17861.81|17741.81|17857.47|17737.47|17861.81|17741.81|17857.47|17737.47|10
1632965350000|2021-09-30 01:29:10|17763.8|17643.8|17774.67|17654.67|17775.3|17655.3|17763.8|17643.8|10
1632972580000|2021-09-30 03:29:40|17857.35|17737.35|17854.52|17734.52|17857.35|17737.35|17854.52|17734.52|10
1632965360000|2021-09-30 01:29:20|17773.75|17653.75|17776.39|17656.39|17776.39|17656.39|17772.53|17652.53|10
1632972590000|2021-09-30 03:29:50|17854.7|17734.7|17855.99|17735.99|17855.99|17735.99|17854.11|17734.11|10
1632965370000|2021-09-30 01:29:30|17776.28|17656.28|17779.95|17659.95|17779.95|17659.95|17776.28|17656.28|9
1632972600000|2021-09-30 03:30:00|17856.03|17736.03|17859.42|17739.42|17859.42|17739.42|17856.03|17736.03|10
1632965380000|2021-09-30 01:29:40|17779.87|17659.87|17781.82|17661.82|17782.56|17662.56|17779.45|17659.45|9
1632972610000|2021-09-30 03:30:10|17859.35|17739.35|17861|17741|17861.24|17741.24|17859.33|17739.33|10
1632965390000|2021-09-30 01:29:50|17783.9|17663.9|17795.8|17675.8|17795.8|17675.8|17783.9|17663.9|10
1632972620000|2021-09-30 03:30:20|17860.95|17740.95|17864.08|17744.08|17864.4|17744.4|17860.95|17740.95|10
1632965400000|2021-09-30 01:30:00|17796.11|17676.11|17795.11|17675.11|17796.11|17676.11|17793.62|17673.62|10
1632972630000|2021-09-30 03:30:30|17865.9|17745.9|17865.66|17745.66|17865.96|17745.96|17864.53|17744.53|10
1632965410000|2021-09-30 01:30:10|17796.34|17676.34|17802.45|17682.45|17802.45|17682.45|17796.22|17676.22|10
1632972640000|2021-09-30 03:30:40|17865.53|17745.53|17865.16|17745.16|17865.91|17745.91|17864.56|17744.56|10
1632965420000|2021-09-30 01:30:20|17803.31|17683.31|17807.54|17687.54|17807.97|17687.97|17803.31|17683.31|10
1632972650000|2021-09-30 03:30:50|17863.38|17743.38|17857.61|17737.61|17863.38|17743.38|17857.61|17737.61|10
1632965430000|2021-09-30 01:30:30|17807.99|17687.99|17806.05|17686.05|17807.99|17687.99|17806.05|17686.05|10
1632972660000|2021-09-30 03:31:00|17856.88|17736.88|17856.01|17736.01|17856.88|17736.88|17855.93|17735.93|10
1632965440000|2021-09-30 01:30:40|17805.95|17685.95|17808.72|17688.72|17808.72|17688.72|17805.85|17685.85|10
1632972670000|2021-09-30 03:31:10|17856.13|17736.13|17853.23|17733.23|17856.13|17736.13|17853.23|17733.23|10
1632965450000|2021-09-30 01:30:50|17808.28|17688.28|17809.94|17689.94|17810.02|17690.02|17808.28|17688.28|10
1632972680000|2021-09-30 03:31:20|17853.22|17733.22|17851.67|17731.67|17853.22|17733.22|17851.48|17731.48|9
1632965460000|2021-09-30 01:31:00|17810.63|17690.63|17811.95|17691.95|17812.34|17692.34|17810.63|17690.63|9
1632972690000|2021-09-30 03:31:30|17851.65|17731.65|17849.82|17729.82|17852.3|17732.3|17849.82|17729.82|10
1632965470000|2021-09-30 01:31:10|17812.6|17692.6|17815.44|17695.44|17815.44|17695.44|17812.44|17692.44|10
1632972700000|2021-09-30 03:31:40|17848.25|17728.25|17845.72|17725.72|17848.52|17728.52|17845.72|17725.72|10
1632965480000|2021-09-30 01:31:20|17816.15|17696.15|17809.64|17689.64|17816.15|17696.15|17809.64|17689.64|10
1632972710000|2021-09-30 03:31:50|17845.69|17725.69|17844.18|17724.18|17845.69|17725.69|17844.18|17724.18|10
1632965490000|2021-09-30 01:31:30|17809.9|17689.9|17804.29|17684.29|17809.9|17689.9|17804.29|17684.29|10
1632972720000|2021-09-30 03:32:00|17844.75|17724.75|17843.95|17723.95|17846.14|17726.14|17843.95|17723.95|10
1632965500000|2021-09-30 01:31:40|17802.46|17682.46|17796.45|17676.45|17802.46|17682.46|17796.45|17676.45|10
1632972730000|2021-09-30 03:32:10|17844.28|17724.28|17846.75|17726.75|17846.75|17726.75|17844.28|17724.28|9
1632965510000|2021-09-30 01:31:50|17796.53|17676.53|17791.86|17671.86|17796.6|17676.6|17791.86|17671.86|10
1632972740000|2021-09-30 03:32:20|17846.79|17726.79|17848.59|17728.59|17849.09|17729.09|17846.79|17726.79|10
1632965520000|2021-09-30 01:32:00|17792.23|17672.23|17785.84|17665.84|17792.23|17672.23|17785.84|17665.84|9
1632972750000|2021-09-30 03:32:30|17848.56|17728.56|17848.84|17728.84|17849.57|17729.57|17848.42|17728.42|10
1632965530000|2021-09-30 01:32:10|17785.52|17665.52|17788.66|17668.66|17788.66|17668.66|17784.07|17664.07|10
1632972760000|2021-09-30 03:32:40|17848.77|17728.77|17850.4|17730.4|17850.4|17730.4|17848.77|17728.77|9
1632965540000|2021-09-30 01:32:20|17791.07|17671.07|17797.44|17677.44|17797.44|17677.44|17790.77|17670.77|10
1632972770000|2021-09-30 03:32:50|17849.65|17729.65|17848.12|17728.12|17849.72|17729.72|17848.12|17728.12|10
1632965550000|2021-09-30 01:32:30|17797.11|17677.11|17797.85|17677.85|17798.28|17678.28|17797.11|17677.11|10
1632972780000|2021-09-30 03:33:00|17847.36|17727.36|17843.12|17723.12|17847.36|17727.36|17843.02|17723.02|10
1632965560000|2021-09-30 01:32:40|17798.06|17678.06|17797.2|17677.2|17798.46|17678.46|17796.52|17676.52|10
1632972790000|2021-09-30 03:33:10|17842.96|17722.96|17842.98|17722.98|17843.09|17723.09|17842.68|17722.68|9
1632965570000|2021-09-30 01:32:50|17797.28|17677.28|17795.92|17675.92|17797.9|17677.9|17795.92|17675.92|9
1632972800000|2021-09-30 03:33:20|17843.19|17723.19|17844.34|17724.34|17844.34|17724.34|17843.19|17723.19|10
1632965580000|2021-09-30 01:33:00|17795.62|17675.62|17801.37|17681.37|17801.37|17681.37|17795.62|17675.62|10
1632972810000|2021-09-30 03:33:30|17844.24|17724.24|17844.22|17724.22|17844.44|17724.44|17843.53|17723.53|9
1632965590000|2021-09-30 01:33:10|17802.79|17682.79|17802.2|17682.2|17802.94|17682.94|17801.99|17681.99|10
1632972820000|2021-09-30 03:33:40|17844.28|17724.28|17845.83|17725.83|17845.83|17725.83|17844.28|17724.28|9
1632965600000|2021-09-30 01:33:20|17802.39|17682.39|17803.49|17683.49|17804.68|17684.68|17802.39|17682.39|10
1632972830000|2021-09-30 03:33:50|17846.39|17726.39|17846.68|17726.68|17847.28|17727.28|17846.39|17726.39|8
1632965610000|2021-09-30 01:33:30|17804.54|17684.54|17804.33|17684.33|17806.55|17686.55|17804.33|17684.33|10
1632972840000|2021-09-30 03:34:00|17846.23|17726.23|17846.61|17726.61|17846.61|17726.61|17845.74|17725.74|10
1632965620000|2021-09-30 01:33:40|17804.37|17684.37|17800.59|17680.59|17804.37|17684.37|17800.59|17680.59|9
1632972850000|2021-09-30 03:34:10|17846.71|17726.71|17847.99|17727.99|17847.99|17727.99|17846.52|17726.52|10
1632965630000|2021-09-30 01:33:50|17800.32|17680.32|17801.22|17681.22|17801.22|17681.22|17799.99|17679.99|10
1632972860000|2021-09-30 03:34:20|17847.81|17727.81|17847.43|17727.43|17847.94|17727.94|17847.43|17727.43|10
1632965640000|2021-09-30 01:34:00|17801.34|17681.34|17802.3|17682.3|17802.6|17682.6|17801.27|17681.27|10
1632972870000|2021-09-30 03:34:30|17847.34|17727.34|17845.66|17725.66|17847.34|17727.34|17845.47|17725.47|10
1632965650000|2021-09-30 01:34:10|17802.96|17682.96|17803.53|17683.53|17803.53|17683.53|17802.07|17682.07|10
1632972880000|2021-09-30 03:34:40|17845.93|17725.93|17845.91|17725.91|17846.31|17726.31|17845.84|17725.84|10
1632965660000|2021-09-30 01:34:20|17803.98|17683.98|17806.31|17686.31|17806.31|17686.31|17803.98|17683.98|10
1632972890000|2021-09-30 03:34:50|17845.87|17725.87|17845.79|17725.79|17846.35|17726.35|17845.75|17725.75|10
1632965670000|2021-09-30 01:34:30|17806.1|17686.1|17807.5|17687.5|17807.5|17687.5|17805.76|17685.76|10
1632972900000|2021-09-30 03:35:00|17845.4|17725.4|17843.63|17723.63|17845.4|17725.4|17843.46|17723.46|10
1632965680000|2021-09-30 01:34:40|17808.26|17688.26|17810.24|17690.24|17810.87|17690.87|17808.26|17688.26|10
1632972910000|2021-09-30 03:35:10|17843.7|17723.7|17845.38|17725.38|17845.54|17725.54|17843.7|17723.7|10
1632965690000|2021-09-30 01:34:50|17810.51|17690.51|17811.06|17691.06|17811.62|17691.62|17810.23|17690.23|10
1632972920000|2021-09-30 03:35:20|17845.88|17725.88|17845.45|17725.45|17846.03|17726.03|17845.45|17725.45|8
1632965700000|2021-09-30 01:35:00|17811.21|17691.21|17808.8|17688.8|17811.81|17691.81|17808.8|17688.8|9
1632972930000|2021-09-30 03:35:30|17845.41|17725.41|17845.97|17725.97|17845.97|17725.97|17844.88|17724.88|8
1632965710000|2021-09-30 01:35:10|17808.09|17688.09|17805.47|17685.47|17808.37|17688.37|17805.47|17685.47|10
1632972940000|2021-09-30 03:35:40|17846.44|17726.44|17848.83|17728.83|17848.83|17728.83|17845.91|17725.91|10
1632965720000|2021-09-30 01:35:20|17804.77|17684.77|17799.68|17679.68|17804.77|17684.77|17799.66|17679.66|10
1632972950000|2021-09-30 03:35:50|17848.18|17728.18|17848.25|17728.25|17848.54|17728.54|17848.17|17728.17|10
1632965730000|2021-09-30 01:35:30|17800.64|17680.64|17795.9|17675.9|17800.64|17680.64|17795.9|17675.9|10
1632972960000|2021-09-30 03:36:00|17848.27|17728.27|17848.72|17728.72|17848.8|17728.8|17847.19|17727.19|8
1632965740000|2021-09-30 01:35:40|17794.97|17674.97|17788.67|17668.67|17794.97|17674.97|17788.67|17668.67|10
1632972970000|2021-09-30 03:36:10|17848.62|17728.62|17848.77|17728.77|17848.78|17728.78|17848.4|17728.4|8
1632965750000|2021-09-30 01:35:50|17788.9|17668.9|17785.26|17665.26|17788.9|17668.9|17785.26|17665.26|10
1632972980000|2021-09-30 03:36:20|17848.57|17728.57|17849.19|17729.19|17849.42|17729.42|17848.48|17728.48|10
1632965760000|2021-09-30 01:36:00|17784.95|17664.95|17783.73|17663.73|17786.53|17666.53|17783.54|17663.54|10
1632972990000|2021-09-30 03:36:30|17848.99|17728.99|17850.05|17730.05|17850.66|17730.66|17848.95|17728.95|9
1632965770000|2021-09-30 01:36:10|17784.01|17664.01|17784.01|17664.01|17784.15|17664.15|17783.74|17663.74|10
1632973000000|2021-09-30 03:36:40|17850.08|17730.08|17849.89|17729.89|17850.08|17730.08|17849.34|17729.34|7
1632965780000|2021-09-30 01:36:20|17785.07|17665.07|17784.33|17664.33|17785.31|17665.31|17783.92|17663.92|10
1632973010000|2021-09-30 03:36:50|17849.9|17729.9|17853.3|17733.3|17853.3|17733.3|17849.67|17729.67|9
1632965790000|2021-09-30 01:36:30|17784.69|17664.69|17786.54|17666.54|17786.54|17666.54|17784.21|17664.21|9
1632973020000|2021-09-30 03:37:00|17853.29|17733.29|17854.41|17734.41|17854.91|17734.91|17853.29|17733.29|10
1632965800000|2021-09-30 01:36:40|17787.57|17667.57|17794.73|17674.73|17794.73|17674.73|17787.43|17667.43|10
1632973030000|2021-09-30 03:37:10|17854.38|17734.38|17853.9|17733.9|17854.88|17734.88|17853.9|17733.9|10
1632965810000|2021-09-30 01:36:50|17794.54|17674.54|17796.79|17676.79|17796.83|17676.83|17794.54|17674.54|10
1632973040000|2021-09-30 03:37:20|17854.56|17734.56|17854.02|17734.02|17855.11|17735.11|17853.72|17733.72|10
1632965820000|2021-09-30 01:37:00|17796.93|17676.93|17799.85|17679.85|17799.85|17679.85|17796.93|17676.93|10
1632973050000|2021-09-30 03:37:30|17854.43|17734.43|17856.28|17736.28|17856.28|17736.28|17854.43|17734.43|9
1632965830000|2021-09-30 01:37:10|17801.47|17681.47|17804.09|17684.09|17804.17|17684.17|17801.37|17681.37|9
1632973060000|2021-09-30 03:37:40|17856.54|17736.54|17857.46|17737.46|17857.62|17737.62|17856.5|17736.5|10
1632965840000|2021-09-30 01:37:20|17805|17685|17807.39|17687.39|17807.39|17687.39|17804.4|17684.4|10
1632973070000|2021-09-30 03:37:50|17857.6|17737.6|17858.42|17738.42|17858.69|17738.69|17856.73|17736.73|9
1632965850000|2021-09-30 01:37:30|17808.07|17688.07|17809.45|17689.45|17809.61|17689.61|17808.04|17688.04|10
1632973080000|2021-09-30 03:38:00|17858.64|17738.64|17857.52|17737.52|17858.64|17738.64|17857.36|17737.36|8
1632965860000|2021-09-30 01:37:40|17809.52|17689.52|17811.22|17691.22|17811.22|17691.22|17809.42|17689.42|10
1632973090000|2021-09-30 03:38:10|17857.35|17737.35|17862.16|17742.16|17862.16|17742.16|17857.35|17737.35|9
1632965870000|2021-09-30 01:37:50|17811.17|17691.17|17812.21|17692.21|17812.33|17692.33|17810.99|17690.99|10
1632973100000|2021-09-30 03:38:20|17862.15|17742.15|17867.56|17747.56|17867.56|17747.56|17862.15|17742.15|10
1632965880000|2021-09-30 01:38:00|17812.87|17692.87|17813.15|17693.15|17813.17|17693.17|17812.49|17692.49|9
1632973110000|2021-09-30 03:38:30|17867.65|17747.65|17869.89|17749.89|17869.89|17749.89|17867.32|17747.32|10
1632965890000|2021-09-30 01:38:10|17812.89|17692.89|17813.31|17693.31|17813.6|17693.6|17812.48|17692.48|10
1632973120000|2021-09-30 03:38:40|17869.97|17749.97|17870.18|17750.18|17871.22|17751.22|17869.97|17749.97|10
1632965900000|2021-09-30 01:38:20|17813.62|17693.62|17809.02|17689.02|17813.62|17693.62|17809.02|17689.02|10
1632973130000|2021-09-30 03:38:50|17869.96|17749.96|17870.37|17750.37|17870.46|17750.46|17869.96|17749.96|10
1632965910000|2021-09-30 01:38:30|17808.88|17688.88|17810.39|17690.39|17810.39|17690.39|17808.55|17688.55|10
1632973140000|2021-09-30 03:39:00|17870.38|17750.38|17870.41|17750.41|17870.41|17750.41|17870.06|17750.06|10
1632965920000|2021-09-30 01:38:40|17810.58|17690.58|17813.68|17693.68|17813.68|17693.68|17810.36|17690.36|10
1632973150000|2021-09-30 03:39:10|17870.78|17750.78|17871.43|17751.43|17871.57|17751.57|17870.17|17750.17|10
1632965930000|2021-09-30 01:38:50|17813.85|17693.85|17820.76|17700.76|17820.76|17700.76|17813.85|17693.85|10
1632973160000|2021-09-30 03:39:20|17871.16|17751.16|17889.6|17769.6|17889.6|17769.6|17870.91|17750.91|10
1632965940000|2021-09-30 01:39:00|17820.73|17700.73|17819.52|17699.52|17821.75|17701.75|17819.52|17699.52|10
1632973170000|2021-09-30 03:39:30|17891.28|17771.28|17898.29|17778.29|17898.29|17778.29|17891.28|17771.28|10
1632965950000|2021-09-30 01:39:10|17819.74|17699.74|17814.77|17694.77|17820.17|17700.17|17814.56|17694.56|10
1632973180000|2021-09-30 03:39:40|17898.65|17778.65|17899.05|17779.05|17899.84|17779.84|17898.28|17778.28|10
1632965960000|2021-09-30 01:39:20|17813.08|17693.08|17807.96|17687.96|17813.08|17693.08|17807.96|17687.96|10
1632973190000|2021-09-30 03:39:50|17898.62|17778.62|17894.82|17774.82|17898.69|17778.69|17894.82|17774.82|10
1632965970000|2021-09-30 01:39:30|17807.91|17687.91|17802.88|17682.88|17807.91|17687.91|17802.81|17682.81|9
1632973200000|2021-09-30 03:40:00|17894.84|17774.84|17891.84|17771.84|17894.84|17774.84|17891.84|17771.84|10
1632965980000|2021-09-30 01:39:40|17802.85|17682.85|17799.56|17679.56|17803.05|17683.05|17799.56|17679.56|10
1632973210000|2021-09-30 03:40:10|17891.74|17771.74|17885.22|17765.22|17891.74|17771.74|17885.22|17765.22|10
1632965990000|2021-09-30 01:39:50|17799.33|17679.33|17798.87|17678.87|17799.54|17679.54|17798.59|17678.59|10
1632973220000|2021-09-30 03:40:20|17884.88|17764.88|17888.8|17768.8|17888.8|17768.8|17883.48|17763.48|9
1632966000000|2021-09-30 01:40:00|17799.12|17679.12|17799.55|17679.55|17799.55|17679.55|17799.05|17679.05|10
1632973230000|2021-09-30 03:40:30|17888.69|17768.69|17895.16|17775.16|17895.16|17775.16|17888.05|17768.05|10
1632966010000|2021-09-30 01:40:10|17799.8|17679.8|17800.08|17680.08|17800.35|17680.35|17799.65|17679.65|10
1632973240000|2021-09-30 03:40:40|17894.89|17774.89|17902.62|17782.62|17902.62|17782.62|17894.87|17774.87|10
1632966020000|2021-09-30 01:40:20|17801.13|17681.13|17805.02|17685.02|17805.02|17685.02|17800.98|17680.98|10
1632973250000|2021-09-30 03:40:50|17902.9|17782.9|17904.86|17784.86|17904.86|17784.86|17902.23|17782.23|9
1632966030000|2021-09-30 01:40:30|17805.51|17685.51|17806.68|17686.68|17806.68|17686.68|17805.38|17685.38|10
1632973260000|2021-09-30 03:41:00|17904.29|17784.29|17905.21|17785.21|17905.21|17785.21|17903.32|17783.32|10
1632966040000|2021-09-30 01:40:40|17807.22|17687.22|17811.03|17691.03|17811.17|17691.17|17807.12|17687.12|9
1632973270000|2021-09-30 03:41:10|17905.08|17785.08|17905.89|17785.89|17905.89|17785.89|17904.41|17784.41|10
1632966050000|2021-09-30 01:40:50|17810.99|17690.99|17815|17695|17815|17695|17810.99|17690.99|9
1632973280000|2021-09-30 03:41:20|17905.73|17785.73|17903.39|17783.39|17905.73|17785.73|17903.39|17783.39|10
1632966060000|2021-09-30 01:41:00|17815.3|17695.3|17816.15|17696.15|17816.8|17696.8|17815.23|17695.23|10
1632973290000|2021-09-30 03:41:30|17903.76|17783.76|17916.17|17796.17|17916.17|17796.17|17900.03|17780.03|10
1632966070000|2021-09-30 01:41:10|17816.16|17696.16|17815.14|17695.14|17816.19|17696.19|17815.1|17695.1|10
1632973300000|2021-09-30 03:41:40|17917.51|17797.51|17926.27|17806.27|17926.27|17806.27|17917.51|17797.51|9
1632966080000|2021-09-30 01:41:20|17814.96|17694.96|17814.26|17694.26|17815.76|17695.76|17814.12|17694.12|9
1632973310000|2021-09-30 03:41:50|17925.2|17805.2|17936.76|17816.76|17936.76|17816.76|17925.2|17805.2|9
1632966090000|2021-09-30 01:41:30|17813.96|17693.96|17812.48|17692.48|17813.96|17693.96|17812.42|17692.42|10
1632973320000|2021-09-30 03:42:00|17936.13|17816.13|17951.44|17831.44|17951.44|17831.44|17936.13|17816.13|10
1632966100000|2021-09-30 01:41:40|17812.32|17692.32|17809.87|17689.87|17812.51|17692.51|17809.87|17689.87|9
1632973330000|2021-09-30 03:42:10|17950.54|17830.54|17950.07|17830.07|17951.56|17831.56|17947.14|17827.14|10
1632966110000|2021-09-30 01:41:50|17808.92|17688.92|17810.26|17690.26|17810.26|17690.26|17808.85|17688.85|7
1632973340000|2021-09-30 03:42:20|17949.01|17829.01|17947.84|17827.84|17949.26|17829.26|17946.93|17826.93|10
1632966120000|2021-09-30 01:42:00|17810.67|17690.67|17810.9|17690.9|17811.94|17691.94|17810.67|17690.67|9
1632973350000|2021-09-30 03:42:30|17947.98|17827.98|17945.09|17825.09|17948.05|17828.05|17945.09|17825.09|10
1632966130000|2021-09-30 01:42:10|17811.24|17691.24|17810.77|17690.77|17811.31|17691.31|17810.77|17690.77|10
1632973360000|2021-09-30 03:42:40|17944.17|17824.17|17950.32|17830.32|17950.32|17830.32|17944.17|17824.17|10
1632966140000|2021-09-30 01:42:20|17811.11|17691.11|17808.49|17688.49|17811.11|17691.11|17808.49|17688.49|10
1632973370000|2021-09-30 03:42:50|17950.71|17830.71|17956.65|17836.65|17956.65|17836.65|17950.71|17830.71|10
1632966150000|2021-09-30 01:42:30|17808.05|17688.05|17805.47|17685.47|17808.05|17688.05|17805.47|17685.47|9
1632973380000|2021-09-30 03:43:00|17956.08|17836.08|17951.09|17831.09|17956.08|17836.08|17951.01|17831.01|10
1632966160000|2021-09-30 01:42:40|17805.31|17685.31|17806.06|17686.06|17806.06|17686.06|17804.15|17684.15|10
1632973390000|2021-09-30 03:43:10|17949.38|17829.38|17945.23|17825.23|17949.67|17829.67|17945.23|17825.23|10
1632966170000|2021-09-30 01:42:50|17806.04|17686.04|17808.7|17688.7|17808.7|17688.7|17806.04|17686.04|10
1632973400000|2021-09-30 03:43:20|17945.28|17825.28|17938.42|17818.42|17945.28|17825.28|17938.42|17818.42|10
1632966180000|2021-09-30 01:43:00|17808.59|17688.59|17809.68|17689.68|17809.68|17689.68|17808.59|17688.59|7
1632973410000|2021-09-30 03:43:30|17938.35|17818.35|17937.43|17817.43|17938.35|17818.35|17937|17817|9
1632966190000|2021-09-30 01:43:10|17808.7|17688.7|17806.6|17686.6|17808.7|17688.7|17806.6|17686.6|10
1632973420000|2021-09-30 03:43:40|17937.09|17817.09|17937.54|17817.54|17938.73|17818.73|17936.97|17816.97|10
1632966200000|2021-09-30 01:43:20|17806.56|17686.56|17803.67|17683.67|17806.56|17686.56|17803.67|17683.67|10
1632973430000|2021-09-30 03:43:50|17936.93|17816.93|17936.06|17816.06|17936.93|17816.93|17935.92|17815.92|9
1632966210000|2021-09-30 01:43:30|17801.69|17681.69|17797.26|17677.26|17801.69|17681.69|17797.26|17677.26|10
1632973440000|2021-09-30 03:44:00|17935.29|17815.29|17935.53|17815.53|17936.13|17816.13|17935.15|17815.15|10
1632966220000|2021-09-30 01:43:40|17796.66|17676.66|17794.41|17674.41|17797.4|17677.4|17794.41|17674.41|10
1632973450000|2021-09-30 03:44:10|17935.62|17815.62|17935.77|17815.77|17935.91|17815.91|17935.18|17815.18|10
1632966230000|2021-09-30 01:43:50|17793.66|17673.66|17793.2|17673.2|17793.88|17673.88|17793.2|17673.2|7
1632973460000|2021-09-30 03:44:20|17935.74|17815.74|17935.45|17815.45|17937.21|17817.21|17935.45|17815.45|9
1632966240000|2021-09-30 01:44:00|17793.34|17673.34|17790.69|17670.69|17793.75|17673.75|17790.69|17670.69|9
1632973470000|2021-09-30 03:44:30|17935.36|17815.36|17934.45|17814.45|17935.68|17815.68|17934.38|17814.38|9
1632966250000|2021-09-30 01:44:10|17790.49|17670.49|17787.84|17667.84|17790.49|17670.49|17787.84|17667.84|10
1632973480000|2021-09-30 03:44:40|17934.44|17814.44|17936.78|17816.78|17936.78|17816.78|17934.2|17814.2|10
1632966260000|2021-09-30 01:44:20|17786.13|17666.13|17783.25|17663.25|17786.13|17666.13|17783.25|17663.25|9
1632973490000|2021-09-30 03:44:50|17937.57|17817.57|17939.71|17819.71|17939.85|17819.85|17936.95|17816.95|10
1632966270000|2021-09-30 01:44:30|17782.87|17662.87|17779.61|17659.61|17782.87|17662.87|17779.28|17659.28|10
1632973500000|2021-09-30 03:45:00|17939.48|17819.48|17936.98|17816.98|17939.48|17819.48|17936.98|17816.98|10
1632966280000|2021-09-30 01:44:40|17777.82|17657.82|17775.64|17655.64|17777.82|17657.82|17775.5|17655.5|10
1632973510000|2021-09-30 03:45:10|17936.85|17816.85|17935.01|17815.01|17936.85|17816.85|17934.96|17814.96|10
1632966290000|2021-09-30 01:44:50|17776.22|17656.22|17774.68|17654.68|17776.47|17656.47|17774.68|17654.68|9
1632973520000|2021-09-30 03:45:20|17934.36|17814.36|17934.2|17814.2|17934.95|17814.95|17934.2|17814.2|8
1632966300000|2021-09-30 01:45:00|17774.55|17654.55|17775.6|17655.6|17775.6|17655.6|17773.7|17653.7|10
1632973530000|2021-09-30 03:45:30|17934.23|17814.23|17932.19|17812.19|17934.23|17814.23|17932.19|17812.19|10
1632966310000|2021-09-30 01:45:10|17775.44|17655.44|17782.7|17662.7|17782.7|17662.7|17775.44|17655.44|9
1632973540000|2021-09-30 03:45:40|17932.15|17812.15|17931.09|17811.09|17932.15|17812.15|17931.09|17811.09|9
1632966320000|2021-09-30 01:45:20|17782.5|17662.5|17782.83|17662.83|17784.35|17664.35|17782.47|17662.47|9
1632973550000|2021-09-30 03:45:50|17931.16|17811.16|17931.15|17811.15|17931.16|17811.16|17931.1|17811.1|9
1632966330000|2021-09-30 01:45:30|17782.89|17662.89|17784.25|17664.25|17784.25|17664.25|17782.59|17662.59|10
1632973560000|2021-09-30 03:46:00|17931.11|17811.11|17931.24|17811.24|17931.24|17811.24|17930.25|17810.25|9
1632966340000|2021-09-30 01:45:40|17784.13|17664.13|17785.38|17665.38|17785.38|17665.38|17784.13|17664.13|9
1632973570000|2021-09-30 03:46:10|17932.03|17812.03|17933.78|17813.78|17933.95|17813.95|17931.6|17811.6|10
1632966350000|2021-09-30 01:45:50|17785.57|17665.57|17785.14|17665.14|17786.43|17666.43|17784.97|17664.97|9
1632973580000|2021-09-30 03:46:20|17933.44|17813.44|17933.35|17813.35|17934.2|17814.2|17933.18|17813.18|10
1632966360000|2021-09-30 01:46:00|17785.12|17665.12|17786.16|17666.16|17786.58|17666.58|17785.08|17665.08|9
1632973590000|2021-09-30 03:46:30|17933.54|17813.54|17935.08|17815.08|17935.63|17815.63|17933.54|17813.54|9
1632966370000|2021-09-30 01:46:10|17788.82|17668.82|17788.79|17668.79|17789.07|17669.07|17787.7|17667.7|10
1632973600000|2021-09-30 03:46:40|17935.15|17815.15|17936.05|17816.05|17936.05|17816.05|17934.06|17814.06|10
1632966380000|2021-09-30 01:46:20|17789.25|17669.25|17791.03|17671.03|17791.03|17671.03|17789.25|17669.25|8
1632973610000|2021-09-30 03:46:50|17936.51|17816.51|17937.9|17817.9|17938.61|17818.61|17936.51|17816.51|9
1632966390000|2021-09-30 01:46:30|17791.42|17671.42|17793|17673|17793|17673|17791.32|17671.32|10
1632973620000|2021-09-30 03:47:00|17937.62|17817.62|17937.72|17817.72|17937.91|17817.91|17937.48|17817.48|10
1632966400000|2021-09-30 01:46:40|17792.71|17672.71|17794.96|17674.96|17794.96|17674.96|17792.71|17672.71|9
1632973630000|2021-09-30 03:47:10|17937.48|17817.48|17937.54|17817.54|17937.95|17817.95|17937.18|17817.18|9
1632966410000|2021-09-30 01:46:50|17795.38|17675.38|17797.38|17677.38|17797.44|17677.44|17794.99|17674.99|9
1632973640000|2021-09-30 03:47:20|17937.38|17817.38|17937.53|17817.53|17937.86|17817.86|17937.02|17817.02|10
1632966420000|2021-09-30 01:47:00|17797.29|17677.29|17796.94|17676.94|17799.05|17679.05|17796.94|17676.94|10
1632973650000|2021-09-30 03:47:30|17937.56|17817.56|17936.16|17816.16|17937.56|17817.56|17936.16|17816.16|10
1632966430000|2021-09-30 01:47:10|17796.96|17676.96|17796.22|17676.22|17797.05|17677.05|17795.73|17675.73|9
1632973660000|2021-09-30 03:47:40|17936.04|17816.04|17933.63|17813.63|17936.22|17816.22|17933.63|17813.63|10
1632966440000|2021-09-30 01:47:20|17795.8|17675.8|17797.13|17677.13|17797.77|17677.77|17795.8|17675.8|8
1632973670000|2021-09-30 03:47:50|17934.3|17814.3|17933.66|17813.66|17934.43|17814.43|17933.53|17813.53|9
1632966450000|2021-09-30 01:47:30|17797.31|17677.31|17800.18|17680.18|17800.18|17680.18|17797.2|17677.2|10
1632973680000|2021-09-30 03:48:00|17933.9|17813.9|17934.05|17814.05|17934.83|17814.83|17932.95|17812.95|10
1632966460000|2021-09-30 01:47:40|17800.09|17680.09|17803.77|17683.77|17803.77|17683.77|17800.07|17680.07|10
1632973690000|2021-09-30 03:48:10|17934.7|17814.7|17933.02|17813.02|17934.7|17814.7|17932.79|17812.79|10
1632966470000|2021-09-30 01:47:50|17804.66|17684.66|17803.51|17683.51|17804.81|17684.81|17803.51|17683.51|10
1632973700000|2021-09-30 03:48:20|17933.29|17813.29|17933.6|17813.6|17934.55|17814.55|17933.29|17813.29|10
1632966480000|2021-09-30 01:48:00|17803.73|17683.73|17802.69|17682.69|17804.08|17684.08|17802.56|17682.56|10
1632973710000|2021-09-30 03:48:30|17934.49|17814.49|17938.94|17818.94|17939.98|17819.98|17934.49|17814.49|10
1632966490000|2021-09-30 01:48:10|17801.75|17681.75|17801.32|17681.32|17802.37|17682.37|17801.26|17681.26|10
1632973720000|2021-09-30 03:48:40|17939.2|17819.2|17941.97|17821.97|17942.32|17822.32|17939.2|17819.2|10
1632966500000|2021-09-30 01:48:20|17801.67|17681.67|17802.69|17682.69|17803.27|17683.27|17801.67|17681.67|9
1632973730000|2021-09-30 03:48:50|17941.7|17821.7|17940.14|17820.14|17941.7|17821.7|17939.99|17819.99|10
1632966510000|2021-09-30 01:48:30|17802.82|17682.82|17802.75|17682.75|17803.38|17683.38|17802.52|17682.52|10
1632973740000|2021-09-30 03:49:00|17939.5|17819.5|17940.44|17820.44|17940.44|17820.44|17938.77|17818.77|10
1632966520000|2021-09-30 01:48:40|17802.72|17682.72|17803.73|17683.73|17803.73|17683.73|17802.7|17682.7|10
1632973750000|2021-09-30 03:49:10|17940.67|17820.67|17944.47|17824.47|17944.47|17824.47|17940.67|17820.67|9
1632966530000|2021-09-30 01:48:50|17803.63|17683.63|17797.95|17677.95|17803.63|17683.63|17797.95|17677.95|9
1632973760000|2021-09-30 03:49:20|17943.83|17823.83|17945.55|17825.55|17945.55|17825.55|17942.95|17822.95|10
1632966540000|2021-09-30 01:49:00|17797.39|17677.39|17795.39|17675.39|17797.39|17677.39|17795.01|17675.01|10
1632973770000|2021-09-30 03:49:30|17946.79|17826.79|17949.52|17829.52|17949.63|17829.63|17946.79|17826.79|10
1632966550000|2021-09-30 01:49:10|17794.68|17674.68|17798.49|17678.49|17798.49|17678.49|17794.37|17674.37|10
1632973780000|2021-09-30 03:49:40|17950.12|17830.12|17951.83|17831.83|17951.83|17831.83|17950.1|17830.1|10
1632966560000|2021-09-30 01:49:20|17799.28|17679.28|17800.69|17680.69|17800.69|17680.69|17799.28|17679.28|10
1632973790000|2021-09-30 03:49:50|17951.94|17831.94|17955.3|17835.3|17955.3|17835.3|17951.6|17831.6|9
1632966570000|2021-09-30 01:49:30|17801.03|17681.03|17808.15|17688.15|17808.15|17688.15|17801.03|17681.03|10
1632973800000|2021-09-30 03:50:00|17955.63|17835.63|17957.85|17837.85|17957.85|17837.85|17955.63|17835.63|9
1632966580000|2021-09-30 01:49:40|17808.12|17688.12|17809.81|17689.81|17809.81|17689.81|17807.42|17687.42|10
1632973810000|2021-09-30 03:50:10|17957.93|17837.93|17959.27|17839.27|17959.27|17839.27|17957.49|17837.49|9
1632966590000|2021-09-30 01:49:50|17809.93|17689.93|17809.46|17689.46|17809.93|17689.93|17808.65|17688.65|10
1632973820000|2021-09-30 03:50:20|17959.3|17839.3|17960.11|17840.11|17960.64|17840.64|17959.23|17839.23|9
1632966600000|2021-09-30 01:50:00|17809.55|17689.55|17810.35|17690.35|17810.7|17690.7|17809.27|17689.27|10
1632973830000|2021-09-30 03:50:30|17959.99|17839.99|17959.93|17839.93|17961.12|17841.12|17959.93|17839.93|10
1632966610000|2021-09-30 01:50:10|17810.06|17690.06|17810.35|17690.35|17810.39|17690.39|17809.61|17689.61|10
1632973840000|2021-09-30 03:50:40|17959.86|17839.86|17962.77|17842.77|17962.77|17842.77|17959.85|17839.85|10
1632966620000|2021-09-30 01:50:20|17810.44|17690.44|17809.15|17689.15|17810.44|17690.44|17809.02|17689.02|10
1632973850000|2021-09-30 03:50:50|17966.13|17846.13|17979.41|17859.41|17979.41|17859.41|17966.13|17846.13|10
1632966630000|2021-09-30 01:50:30|17809.56|17689.56|17810.25|17690.25|17810.37|17690.37|17809.56|17689.56|8
1632973860000|2021-09-30 03:51:00|17978.96|17858.96|17983.45|17863.45|17983.45|17863.45|17978.96|17858.96|9
1632966640000|2021-09-30 01:50:40|17810.88|17690.88|17811.99|17691.99|17811.99|17691.99|17810.76|17690.76|9
1632973870000|2021-09-30 03:51:10|17983.57|17863.57|17985.86|17865.86|17985.86|17865.86|17983.4|17863.4|9
1632966650000|2021-09-30 01:50:50|17812.68|17692.68|17811.04|17691.04|17812.68|17692.68|17810.96|17690.96|9
1632973880000|2021-09-30 03:51:20|17985.99|17865.99|17986.68|17866.68|17986.7|17866.7|17985.36|17865.36|10
1632966660000|2021-09-30 01:51:00|17810.96|17690.96|17809.06|17689.06|17810.99|17690.99|17809.06|17689.06|10
1632973890000|2021-09-30 03:51:30|17986.58|17866.58|17983.42|17863.42|17986.58|17866.58|17983.42|17863.42|10
1632966670000|2021-09-30 01:51:10|17809.22|17689.22|17808.8|17688.8|17810.5|17690.5|17808.4|17688.4|10
1632973900000|2021-09-30 03:51:40|17983.54|17863.54|17985.81|17865.81|17985.85|17865.85|17983.54|17863.54|10
1632966680000|2021-09-30 01:51:20|17808.05|17688.05|17805.85|17685.85|17808.4|17688.4|17805.85|17685.85|10
1632973910000|2021-09-30 03:51:50|17985.61|17865.61|17986.73|17866.73|17988.52|17868.52|17985.61|17865.61|10
1632966690000|2021-09-30 01:51:30|17805.71|17685.71|17803.82|17683.82|17805.71|17685.71|17803.81|17683.81|10
1632973920000|2021-09-30 03:52:00|17986.23|17866.23|17986.58|17866.58|17986.86|17866.86|17985.74|17865.74|10
1632966700000|2021-09-30 01:51:40|17803.73|17683.73|17803.36|17683.36|17804.3|17684.3|17803.36|17683.36|10
1632973930000|2021-09-30 03:52:10|17986.4|17866.4|17986.24|17866.24|17988.27|17868.27|17986.24|17866.24|9
1632966710000|2021-09-30 01:51:50|17803.29|17683.29|17801.05|17681.05|17803.29|17683.29|17801.05|17681.05|10
1632973940000|2021-09-30 03:52:20|17986.76|17866.76|17988.94|17868.94|17990.72|17870.72|17986.76|17866.76|10
1632966720000|2021-09-30 01:52:00|17798.91|17678.91|17792.39|17672.39|17798.91|17678.91|17792.39|17672.39|10
1632973950000|2021-09-30 03:52:30|17988.2|17868.2|17989.31|17869.31|17989.58|17869.58|17987.6|17867.6|10
1632966730000|2021-09-30 01:52:10|17791.91|17671.91|17785.79|17665.79|17791.91|17671.91|17785.79|17665.79|10
1632973960000|2021-09-30 03:52:40|17989.37|17869.37|17992.49|17872.49|17992.85|17872.85|17989.37|17869.37|10
1632966740000|2021-09-30 01:52:20|17785.67|17665.67|17783.69|17663.69|17785.67|17665.67|17783.53|17663.53|10
1632973970000|2021-09-30 03:52:50|17992.81|17872.81|17992.71|17872.71|17992.81|17872.81|17991.86|17871.86|10
1632966750000|2021-09-30 01:52:30|17783.58|17663.58|17783.47|17663.47|17783.63|17663.63|17782.8|17662.8|9
1632973980000|2021-09-30 03:53:00|17993.03|17873.03|17991.25|17871.25|17993.03|17873.03|17991.25|17871.25|10
1632966760000|2021-09-30 01:52:40|17783.15|17663.15|17784.79|17664.79|17784.83|17664.83|17782.93|17662.93|10
1632973990000|2021-09-30 03:53:10|17991.62|17871.62|17990.69|17870.69|17991.84|17871.84|17990.48|17870.48|10
1632966770000|2021-09-30 01:52:50|17785.56|17665.56|17783.88|17663.88|17785.77|17665.77|17783.88|17663.88|10
1632974000000|2021-09-30 03:53:20|17990.99|17870.99|17991.39|17871.39|17991.49|17871.49|17990.66|17870.66|10
1632966780000|2021-09-30 01:53:00|17783.73|17663.73|17783.9|17663.9|17784.22|17664.22|17783.55|17663.55|9
1632974010000|2021-09-30 03:53:30|17992.02|17872.02|17990.9|17870.9|17992.02|17872.02|17990.9|17870.9|10
1632966790000|2021-09-30 01:53:10|17784.15|17664.15|17785.26|17665.26|17785.26|17665.26|17782.88|17662.88|10
1632974020000|2021-09-30 03:53:40|17990.92|17870.92|17989.72|17869.72|17991.73|17871.73|17989.72|17869.72|10
1632966800000|2021-09-30 01:53:20|17785.08|17665.08|17789.12|17669.12|17789.12|17669.12|17785.08|17665.08|8
1632974030000|2021-09-30 03:53:50|17988.98|17868.98|17987.69|17867.69|17988.98|17868.98|17987.19|17867.19|10
1632966810000|2021-09-30 01:53:30|17790.51|17670.51|17793.9|17673.9|17793.9|17673.9|17790.51|17670.51|10
1632974040000|2021-09-30 03:54:00|17988.01|17868.01|17987.71|17867.71|17988.63|17868.63|17987.12|17867.12|10
1632966820000|2021-09-30 01:53:40|17795|17675|17795.62|17675.62|17795.77|17675.77|17795|17675|10
1632974050000|2021-09-30 03:54:10|17987.7|17867.7|17990.13|17870.13|17991.02|17871.02|17987.7|17867.7|10
1632966830000|2021-09-30 01:53:50|17795.18|17675.18|17792.62|17672.62|17795.19|17675.19|17792.62|17672.62|8
1632974060000|2021-09-30 03:54:20|17990.09|17870.09|17991.57|17871.57|17991.57|17871.57|17990.09|17870.09|10
1632966840000|2021-09-30 01:54:00|17791.61|17671.61|17790.28|17670.28|17792.12|17672.12|17790.28|17670.28|9
1632974070000|2021-09-30 03:54:30|17990.43|17870.43|17988.68|17868.68|17990.43|17870.43|17988.48|17868.48|10
1632966850000|2021-09-30 01:54:10|17790.4|17670.4|17786.85|17666.85|17790.4|17670.4|17786.85|17666.85|10
1632974080000|2021-09-30 03:54:40|17988.6|17868.6|17992.49|17872.49|17993.34|17873.34|17988.6|17868.6|9
1632966860000|2021-09-30 01:54:20|17786.39|17666.39|17786.3|17666.3|17786.52|17666.52|17785.44|17665.44|9
1632974090000|2021-09-30 03:54:50|17992.52|17872.52|17992.34|17872.34|17992.93|17872.93|17991.72|17871.72|8
1632966870000|2021-09-30 01:54:30|17786.11|17666.11|17783.83|17663.83|17786.11|17666.11|17783.03|17663.03|9
1632974100000|2021-09-30 03:55:00|17992.22|17872.22|17996.48|17876.48|17996.48|17876.48|17991.4|17871.4|10
1632966880000|2021-09-30 01:54:40|17783.01|17663.01|17784.1|17664.1|17784.27|17664.27|17783.01|17663.01|10
1632974110000|2021-09-30 03:55:10|17998.9|17878.9|18003.18|17883.18|18003.18|17883.18|17998.9|17878.9|10
1632966890000|2021-09-30 01:54:50|17784.11|17664.11|17781.84|17661.84|17784.11|17664.11|17781.43|17661.43|9
1632974120000|2021-09-30 03:55:20|18003.88|17883.88|18004.57|17884.57|18004.57|17884.57|18002.61|17882.61|10
1632966900000|2021-09-30 01:55:00|17781.89|17661.89|17785.06|17665.06|17785.06|17665.06|17781.89|17661.89|10
1632974130000|2021-09-30 03:55:30|18004.66|17884.66|18004.21|17884.21|18004.83|17884.83|18003.58|17883.58|10
1632966910000|2021-09-30 01:55:10|17786.05|17666.05|17791.32|17671.32|17791.32|17671.32|17786.05|17666.05|10
1632974140000|2021-09-30 03:55:40|18003.98|17883.98|18001.24|17881.24|18003.98|17883.98|18001.24|17881.24|10
1632966920000|2021-09-30 01:55:20|17792.85|17672.85|17795.25|17675.25|17795.25|17675.25|17792.76|17672.76|10
1632974150000|2021-09-30 03:55:50|18001.42|17881.42|18000.69|17880.69|18001.44|17881.44|18000.09|17880.09|9
1632966930000|2021-09-30 01:55:30|17795.8|17675.8|17795.15|17675.15|17796.08|17676.08|17795.06|17675.06|10
1632974160000|2021-09-30 03:56:00|18001.31|17881.31|18004.52|17884.52|18004.52|17884.52|18001.03|17881.03|10
1632966940000|2021-09-30 01:55:40|17798.8|17678.8|17800.23|17680.23|17800.23|17680.23|17797.98|17677.98|10
1632974170000|2021-09-30 03:56:10|18004.59|17884.59|18005.37|17885.37|18005.96|17885.96|18003.75|17883.75|10
1632966950000|2021-09-30 01:55:50|17800.89|17680.89|17804.21|17684.21|17804.68|17684.68|17800.89|17680.89|10
1632974180000|2021-09-30 03:56:20|18005.7|17885.7|18004.27|17884.27|18005.7|17885.7|18003.65|17883.65|10
1632966960000|2021-09-30 01:56:00|17805.19|17685.19|17804.15|17684.15|17805.19|17685.19|17803.62|17683.62|10
1632974190000|2021-09-30 03:56:30|18003.74|17883.74|18000.34|17880.34|18003.74|17883.74|17999.61|17879.61|10
1632966970000|2021-09-30 01:56:10|17804.09|17684.09|17805.09|17685.09|17805.23|17685.23|17803.97|17683.97|10
1632974200000|2021-09-30 03:56:40|18001.35|17881.35|18003.88|17883.88|18005.44|17885.44|18000.43|17880.43|10
1632966980000|2021-09-30 01:56:20|17805.03|17685.03|17802.28|17682.28|17805.03|17685.03|17802.28|17682.28|10
1632974210000|2021-09-30 03:56:50|18004.16|17884.16|18006.05|17886.05|18006.05|17886.05|18003.34|17883.34|10
1632966990000|2021-09-30 01:56:30|17801.66|17681.66|17799.61|17679.61|17802.68|17682.68|17799.61|17679.61|10
1632974220000|2021-09-30 03:57:00|18006.57|17886.57|18014.26|17894.26|18014.27|17894.27|18006.57|17886.57|10
1632967000000|2021-09-30 01:56:40|17799.74|17679.74|17799.01|17679.01|17799.74|17679.74|17798.69|17678.69|10
1632974230000|2021-09-30 03:57:10|18015.35|17895.35|18034.04|17914.04|18034.04|17914.04|18015.35|17895.35|10
1632967010000|2021-09-30 01:56:50|17798.77|17678.77|17796.55|17676.55|17799.01|17679.01|17796.55|17676.55|10
1632974240000|2021-09-30 03:57:20|18034.55|17914.55|18048.26|17928.26|18048.26|17928.26|18034.55|17914.55|10
1632967020000|2021-09-30 01:57:00|17796.29|17676.29|17797.38|17677.38|17798.4|17678.4|17796.29|17676.29|10
1632974250000|2021-09-30 03:57:30|18049.21|17929.21|18054.82|17934.82|18055.58|17935.58|18048.81|17928.81|10
1632967030000|2021-09-30 01:57:10|17796.99|17676.99|17799.78|17679.78|17799.78|17679.78|17796.99|17676.99|9
1632974260000|2021-09-30 03:57:40|18054.92|17934.92|18055.45|17935.45|18056.54|17936.54|18054.92|17934.92|10
1632967040000|2021-09-30 01:57:20|17799.79|17679.79|17804.05|17684.05|17804.05|17684.05|17799.79|17679.79|10
1632974270000|2021-09-30 03:57:50|18058.44|17938.44|18051.45|17931.45|18058.57|17938.57|18051.45|17931.45|10
1632967050000|2021-09-30 01:57:30|17804.18|17684.18|17804.16|17684.16|17804.39|17684.39|17804|17684|9
1632974280000|2021-09-30 03:58:00|18051.09|17931.09|18049.23|17929.23|18051.09|17931.09|18048.52|17928.52|9
1632967060000|2021-09-30 01:57:40|17804.84|17684.84|17806.97|17686.97|17806.97|17686.97|17804.74|17684.74|9
1632974290000|2021-09-30 03:58:10|18048.87|17928.87|18042.92|17922.92|18048.88|17928.88|18042.92|17922.92|10
1632967070000|2021-09-30 01:57:50|17807.18|17687.18|17811.53|17691.53|17811.53|17691.53|17807.18|17687.18|10
1632974300000|2021-09-30 03:58:20|18041.95|17921.95|18044.07|17924.07|18044.07|17924.07|18041.75|17921.75|10
1632967080000|2021-09-30 01:58:00|17811.42|17691.42|17812.7|17692.7|17812.7|17692.7|17811.39|17691.39|10
1632974310000|2021-09-30 03:58:30|18044.16|17924.16|18040.16|17920.16|18044.5|17924.5|18040.16|17920.16|10
1632967090000|2021-09-30 01:58:10|17812.28|17692.28|17811.27|17691.27|17812.31|17692.31|17811.27|17691.27|9
1632974320000|2021-09-30 03:58:40|18039.92|17919.92|18046.29|17926.29|18046.29|17926.29|18039.92|17919.92|10
1632967100000|2021-09-30 01:58:20|17810.95|17690.95|17811.39|17691.39|17811.42|17691.42|17810.48|17690.48|10
1632974330000|2021-09-30 03:58:50|18049.46|17929.46|18056.66|17936.66|18057.81|17937.81|18049.46|17929.46|10
1632967110000|2021-09-30 01:58:30|17811.24|17691.24|17811.07|17691.07|17811.43|17691.43|17810.34|17690.34|9
1632974340000|2021-09-30 03:59:00|18056.81|17936.81|18058.58|17938.58|18058.96|17938.96|18056.51|17936.51|10
1632967120000|2021-09-30 01:58:40|17811.11|17691.11|17810.94|17690.94|17811.11|17691.11|17810.53|17690.53|10
1632974350000|2021-09-30 03:59:10|18058.79|17938.79|18055.65|17935.65|18060.22|17940.22|18055.27|17935.27|10
1632967130000|2021-09-30 01:58:50|17810.64|17690.64|17810.37|17690.37|17811.09|17691.09|17810.22|17690.22|9
1632974360000|2021-09-30 03:59:20|18054.61|17934.61|18052.98|17932.98|18054.61|17934.61|18052.73|17932.73|10
1632967140000|2021-09-30 01:59:00|17810.18|17690.18|17810.02|17690.02|17810.18|17690.18|17809.69|17689.69|10
1632974370000|2021-09-30 03:59:30|18052.6|17932.6|18053.55|17933.55|18055.93|17935.93|18052.6|17932.6|9
1632967150000|2021-09-30 01:59:10|17810.38|17690.38|17812.15|17692.15|17812.19|17692.19|17810.21|17690.21|10
1632974380000|2021-09-30 03:59:40|18053.49|17933.49|18053.38|17933.38|18054.65|17934.65|18052.93|17932.93|10
1632967160000|2021-09-30 01:59:20|17811.99|17691.99|17813.5|17693.5|17814.77|17694.77|17811.41|17691.41|10
1632974390000|2021-09-30 03:59:50|18052.17|17932.17|18051.9|17931.9|18052.37|17932.37|18050.98|17930.98|10
1632967170000|2021-09-30 01:59:30|17813.09|17693.09|17811.45|17691.45|17813.09|17693.09|17811.21|17691.21|9
1632974400000|2021-09-30 04:00:00|18050.71|17930.71|18050.15|17930.15|18051.32|17931.32|18047.87|17927.87|10
1632967180000|2021-09-30 01:59:40|17811.37|17691.37|17811.11|17691.11|17811.58|17691.58|17810.83|17690.83|10
1632974410000|2021-09-30 04:00:10|18049.69|17929.69|18063.45|17943.45|18063.45|17943.45|18049.26|17929.26|10
1632967190000|2021-09-30 01:59:50|17811.17|17691.17|17810.88|17690.88|17811.58|17691.58|17810.73|17690.73|8
1632974420000|2021-09-30 04:00:20|18066.39|17946.39|18078.68|17958.68|18079.38|17959.38|18066.39|17946.39|10
1632967200000|2021-09-30 02:00:00|17810.99|17690.99|17817.86|17697.86|17817.86|17697.86|17810.8|17690.8|10
1632974430000|2021-09-30 04:00:30|18077.98|17957.98|18072.17|17952.17|18078.14|17958.14|18072.17|17952.17|10
1632967210000|2021-09-30 02:00:10|17819.02|17699.02|17823.9|17703.9|17823.9|17703.9|17819.01|17699.01|10
1632974440000|2021-09-30 04:00:40|18072.11|17952.11|18070.16|17950.16|18072.11|17952.11|18069.85|17949.85|10
1632967220000|2021-09-30 02:00:20|17824.79|17704.79|17832.65|17712.65|17832.65|17712.65|17824.79|17704.79|10
1632974450000|2021-09-30 04:00:50|18069.88|17949.88|18066.64|17946.64|18069.88|17949.88|18066.64|17946.64|10
1632967230000|2021-09-30 02:00:30|17833.63|17713.63|17834.54|17714.54|17834.54|17714.54|17832.63|17712.63|10
1632974460000|2021-09-30 04:01:00|18064.74|17944.74|18064.77|17944.77|18065.01|17945.01|18063.69|17943.69|10
1632967240000|2021-09-30 02:00:40|17833.53|17713.53|17835.46|17715.46|17835.47|17715.47|17833.53|17713.53|10
1632974470000|2021-09-30 04:01:10|18065.75|17945.75|18067.32|17947.32|18067.32|17947.32|18065.75|17945.75|10
1632967250000|2021-09-30 02:00:50|17835.63|17715.63|17836.19|17716.19|17836.76|17716.76|17835.51|17715.51|10
1632974480000|2021-09-30 04:01:20|18067.16|17947.16|18066.74|17946.74|18068.12|17948.12|18066.74|17946.74|10
1632967260000|2021-09-30 02:01:00|17836.94|17716.94|17837.3|17717.3|17838.24|17718.24|17836.94|17716.94|10
1632974490000|2021-09-30 04:01:30|18066.8|17946.8|18071.19|17951.19|18071.19|17951.19|18066.8|17946.8|10
1632967270000|2021-09-30 02:01:10|17837.54|17717.54|17836.78|17716.78|17837.8|17717.8|17836.26|17716.26|9
1632974500000|2021-09-30 04:01:40|18070.76|17950.76|18072.06|17952.06|18072.74|17952.74|18068.97|17948.97|10
1632967280000|2021-09-30 02:01:20|17836.86|17716.86|17836.77|17716.77|17837.31|17717.31|17836.66|17716.66|9
1632974510000|2021-09-30 04:01:50|18072.25|17952.25|18072.55|17952.55|18072.88|17952.88|18071.49|17951.49|10
1632967290000|2021-09-30 02:01:30|17836.97|17716.97|17841|17721|17841|17721|17836.97|17716.97|10
1632974520000|2021-09-30 04:02:00|18071.63|17951.63|18072.01|17952.01|18072.34|17952.34|18070.64|17950.64|10
1632967300000|2021-09-30 02:01:40|17841.47|17721.47|17844.5|17724.5|17844.5|17724.5|17841.4|17721.4|10
1632974530000|2021-09-30 04:02:10|18072.83|17952.83|18069.95|17949.95|18072.83|17952.83|18069.95|17949.95|10
1632967310000|2021-09-30 02:01:50|17844.18|17724.18|17841.07|17721.07|17844.5|17724.5|17841.07|17721.07|10
1632974540000|2021-09-30 04:02:20|18069.94|17949.94|18071.08|17951.08|18071.84|17951.84|18069.94|17949.94|10
1632967320000|2021-09-30 02:02:00|17841.55|17721.55|17836.67|17716.67|17841.55|17721.55|17836.67|17716.67|10
1632974550000|2021-09-30 04:02:30|18071.44|17951.44|18082.76|17962.76|18082.76|17962.76|18070.91|17950.91|10
1632967330000|2021-09-30 02:02:10|17836.55|17716.55|17833.35|17713.35|17836.55|17716.55|17833.35|17713.35|10
1632974560000|2021-09-30 04:02:40|18083.01|17963.01|18094.41|17974.41|18094.41|17974.41|18083.01|17963.01|10
1632967340000|2021-09-30 02:02:20|17833.08|17713.08|17834.52|17714.52|17834.73|17714.73|17832.82|17712.82|9
1632974570000|2021-09-30 04:02:50|18094.95|17974.95|18096.84|17976.84|18097.55|17977.55|18094.43|17974.43|10
1632967350000|2021-09-30 02:02:30|17834.6|17714.6|17833.07|17713.07|17834.6|17714.6|17833.07|17713.07|10
1632974580000|2021-09-30 04:03:00|18097|17977|18104.9|17984.9|18105.8|17985.8|18097|17977|10
1632967360000|2021-09-30 02:02:40|17832.77|17712.77|17829.67|17709.67|17832.77|17712.77|17829.67|17709.67|10
1632974590000|2021-09-30 04:03:10|18105.74|17985.74|18108.6|17988.6|18108.6|17988.6|18104.99|17984.99|10
1632967370000|2021-09-30 02:02:50|17828.13|17708.13|17823.35|17703.35|17828.13|17708.13|17823.35|17703.35|10
1632974600000|2021-09-30 04:03:20|18109.11|17989.11|18109.81|17989.81|18110.35|17990.35|18109.11|17989.11|9
1632967380000|2021-09-30 02:03:00|17823|17703|17820.7|17700.7|17823|17703|17820.7|17700.7|10
1632974610000|2021-09-30 04:03:30|18109.61|17989.61|18116.79|17996.79|18116.79|17996.79|18109.61|17989.61|10
1632967390000|2021-09-30 02:03:10|17820.86|17700.86|17816.71|17696.71|17820.9|17700.9|17816.4|17696.4|10
1632974620000|2021-09-30 04:03:40|18117.35|17997.35|18121.95|18001.95|18122.04|18002.04|18117.35|17997.35|10
1632967400000|2021-09-30 02:03:20|17816.5|17696.5|17816.3|17696.3|17816.5|17696.5|17815.35|17695.35|10
1632974630000|2021-09-30 04:03:50|18121.98|18001.98|18123.45|18003.45|18123.45|18003.45|18121.68|18001.68|10
1632967410000|2021-09-30 02:03:30|17816.02|17696.02|17815.23|17695.23|17816.02|17696.02|17815.16|17695.16|10
1632974640000|2021-09-30 04:04:00|18123.79|18003.79|18127.13|18007.13|18128.49|18008.49|18123.79|18003.79|10
1632967420000|2021-09-30 02:03:40|17815.1|17695.1|17816.01|17696.01|17816.01|17696.01|17813.52|17693.52|10
1632974650000|2021-09-30 04:04:10|18127.66|18007.66|18127.23|18007.23|18128.76|18008.76|18127.23|18007.23|10
1632967430000|2021-09-30 02:03:50|17816.03|17696.03|17815.72|17695.72|17816.98|17696.98|17815.72|17695.72|10
1632974660000|2021-09-30 04:04:20|18126.94|18006.94|18126.94|18006.94|18126.94|18006.94|18123.83|18003.83|10
1632967440000|2021-09-30 02:04:00|17815.29|17695.29|17813.68|17693.68|17815.51|17695.51|17813.68|17693.68|10
1632974670000|2021-09-30 04:04:30|18127.58|18007.58|18127.89|18007.89|18128.23|18008.23|18126.49|18006.49|10
1632967450000|2021-09-30 02:04:10|17812.62|17692.62|17809.24|17689.24|17812.62|17692.62|17809.24|17689.24|10
1632974680000|2021-09-30 04:04:40|18128.69|18008.69|18128.58|18008.58|18128.95|18008.95|18127.42|18007.42|9
1632967460000|2021-09-30 02:04:20|17809.08|17689.08|17808.8|17688.8|17809.98|17689.98|17806.3|17686.3|10
1632974690000|2021-09-30 04:04:50|18128.3|18008.3|18125.1|18005.1|18128.59|18008.59|18125.1|18005.1|10
1632967470000|2021-09-30 02:04:30|17808.11|17688.11|17808.12|17688.12|17808.55|17688.55|17807.72|17687.72|10
1632974700000|2021-09-30 04:05:00|18124.24|18004.24|18121.53|18001.53|18125.66|18005.66|18121.53|18001.53|10
1632967480000|2021-09-30 02:04:40|17807.76|17687.76|17807.19|17687.19|17807.76|17687.76|17806.36|17686.36|10
1632974710000|2021-09-30 04:05:10|18118.78|17998.78|18121|18001|18121.84|18001.84|18118.78|17998.78|9
1632967490000|2021-09-30 02:04:50|17807.6|17687.6|17811.5|17691.5|17811.65|17691.65|17807.6|17687.6|10
1632974720000|2021-09-30 04:05:20|18120.78|18000.78|18119.23|17999.23|18120.78|18000.78|18119.14|17999.14|10
1632967500000|2021-09-30 02:05:00|17813.03|17693.03|17816.45|17696.45|17816.45|17696.45|17813.03|17693.03|10
1632974730000|2021-09-30 04:05:30|18118.92|17998.92|18119.11|17999.11|18120.27|18000.27|18118.08|17998.08|10
1632967510000|2021-09-30 02:05:10|17816.42|17696.42|17821.08|17701.08|17821.08|17701.08|17816.42|17696.42|10
1632974740000|2021-09-30 04:05:40|18119.82|17999.82|18114.95|17994.95|18119.99|17999.99|18114.88|17994.88|10
1632967520000|2021-09-30 02:05:20|17821.33|17701.33|17819.82|17699.82|17821.49|17701.49|17819.78|17699.78|10
1632974750000|2021-09-30 04:05:50|18115.98|17995.98|18115.19|17995.19|18116.07|17996.07|18115.09|17995.09|10
1632967530000|2021-09-30 02:05:30|17819.3|17699.3|17818.68|17698.68|17819.68|17699.68|17818.67|17698.67|10
1632974760000|2021-09-30 04:06:00|18115.72|17995.72|18114.6|17994.6|18115.72|17995.72|18113.78|17993.78|10
1632967540000|2021-09-30 02:05:40|17818.52|17698.52|17815.82|17695.82|17818.52|17698.52|17815.74|17695.74|9
1632974770000|2021-09-30 04:06:10|18114.83|17994.83|18113.86|17993.86|18114.91|17994.91|18113.22|17993.22|10
1632967550000|2021-09-30 02:05:50|17815.57|17695.57|17815.73|17695.73|17815.79|17695.79|17815.42|17695.42|8
1632974780000|2021-09-30 04:06:20|18113.75|17993.75|18114.26|17994.26|18114.6|17994.6|18113.74|17993.74|10
1632967560000|2021-09-30 02:06:00|17815.44|17695.44|17814.97|17694.97|17815.6|17695.6|17814.31|17694.31|10
1632974790000|2021-09-30 04:06:30|18113.91|17993.91|18106.96|17986.96|18114.23|17994.23|18106.96|17986.96|10
1632967570000|2021-09-30 02:06:10|17814.55|17694.55|17816.78|17696.78|17817.2|17697.2|17814.55|17694.55|10
1632974800000|2021-09-30 04:06:40|18103.44|17983.44|18100.67|17980.67|18103.86|17983.86|18100.48|17980.48|10
1632967580000|2021-09-30 02:06:20|17816.94|17696.94|17816.14|17696.14|17817.63|17697.63|17816.14|17696.14|10
1632974810000|2021-09-30 04:06:50|18101.22|17981.22|18097.48|17977.48|18101.22|17981.22|18097.48|17977.48|10
1632967590000|2021-09-30 02:06:30|17816.26|17696.26|17818.72|17698.72|17818.72|17698.72|17816.26|17696.26|10
1632974820000|2021-09-30 04:07:00|18096.07|17976.07|18094.59|17974.59|18096.28|17976.28|18093.57|17973.57|10
1632967600000|2021-09-30 02:06:40|17818.7|17698.7|17818.85|17698.85|17818.85|17698.85|17818.51|17698.51|9
1632974830000|2021-09-30 04:07:10|18094.54|17974.54|18095.33|17975.33|18095.33|17975.33|18093.5|17973.5|10
1632967610000|2021-09-30 02:06:50|17818.6|17698.6|17820.07|17700.07|17820.11|17700.11|17818.43|17698.43|9
1632974840000|2021-09-30 04:07:20|18095.65|17975.65|18095.69|17975.69|18096.84|17976.84|18095.4|17975.4|10
1632967620000|2021-09-30 02:07:00|17820.85|17700.85|17821.44|17701.44|17821.52|17701.52|17820.85|17700.85|10
1632974850000|2021-09-30 04:07:30|18095.45|17975.45|18089.11|17969.11|18095.45|17975.45|18088.84|17968.84|10
1632967630000|2021-09-30 02:07:10|17821.62|17701.62|17822.46|17702.46|17822.76|17702.76|17821.62|17701.62|10
1632974860000|2021-09-30 04:07:40|18088.38|17968.38|18087.12|17967.12|18088.38|17968.38|18087.12|17967.12|10
1632967640000|2021-09-30 02:07:20|17822.43|17702.43|17823.7|17703.7|17823.7|17703.7|17822.43|17702.43|10
1632974870000|2021-09-30 04:07:50|18086.92|17966.92|18085.97|17965.97|18086.92|17966.92|18085.79|17965.79|10
1632967650000|2021-09-30 02:07:30|17823.92|17703.92|17823.38|17703.38|17823.92|17703.92|17820.53|17700.53|10
1632974880000|2021-09-30 04:08:00|18085.48|17965.48|18085.37|17965.37|18086.11|17966.11|18084.54|17964.54|10
1632967660000|2021-09-30 02:07:40|17823.48|17703.48|17824.66|17704.66|17824.82|17704.82|17823.48|17703.48|10
1632974890000|2021-09-30 04:08:10|18085.11|17965.11|18085.81|17965.81|18085.81|17965.81|18084.65|17964.65|10
1632967670000|2021-09-30 02:07:50|17824.53|17704.53|17822.6|17702.6|17824.53|17704.53|17822.59|17702.59|10
1632974900000|2021-09-30 04:08:20|18084.52|17964.52|18086.74|17966.74|18086.74|17966.74|18083.86|17963.86|10
1632967680000|2021-09-30 02:08:00|17822.55|17702.55|17821.8|17701.8|17822.55|17702.55|17821.8|17701.8|10
1632974910000|2021-09-30 04:08:30|18090.05|17970.05|18097.19|17977.19|18097.58|17977.58|18090.05|17970.05|10
1632967690000|2021-09-30 02:08:10|17822.88|17702.88|17823.31|17703.31|17823.31|17703.31|17822.73|17702.73|7
1632974920000|2021-09-30 04:08:40|18097.95|17977.95|18092.18|17972.18|18097.95|17977.95|18091.92|17971.92|10
1632967700000|2021-09-30 02:08:20|17823.98|17703.98|17822.74|17702.74|17824.27|17704.27|17822.74|17702.74|10
1632974930000|2021-09-30 04:08:50|18091.45|17971.45|18085.78|17965.78|18091.45|17971.45|18085.78|17965.78|10
1632967710000|2021-09-30 02:08:30|17822.33|17702.33|17819.53|17699.53|17822.33|17702.33|17819.43|17699.43|10
1632974940000|2021-09-30 04:09:00|18082.35|17962.35|18079.45|17959.45|18082.35|17962.35|18078.64|17958.64|10
1632967720000|2021-09-30 02:08:40|17818.99|17698.99|17815.6|17695.6|17819.75|17699.75|17815.6|17695.6|10
1632974950000|2021-09-30 04:09:10|18080.44|17960.44|18077.68|17957.68|18080.44|17960.44|18075.36|17955.36|10
1632967730000|2021-09-30 02:08:50|17815.7|17695.7|17814.18|17694.18|17815.7|17695.7|17813.66|17693.66|10
1632974960000|2021-09-30 04:09:20|18078.02|17958.02|18078.42|17958.42|18078.78|17958.78|18077.47|17957.47|10
1632967740000|2021-09-30 02:09:00|17814|17694|17811.42|17691.42|17814|17694|17811.42|17691.42|10
1632974970000|2021-09-30 04:09:30|18078.96|17958.96|18079.32|17959.32|18080.14|17960.14|18078.96|17958.96|10
1632967750000|2021-09-30 02:09:10|17810.87|17690.87|17807|17687|17810.87|17690.87|17805.71|17685.71|10
1632974980000|2021-09-30 04:09:40|18079.44|17959.44|18079.47|17959.47|18079.82|17959.82|18079.19|17959.19|10
1632967760000|2021-09-30 02:09:20|17806.84|17686.84|17811.46|17691.46|17811.46|17691.46|17806.68|17686.68|10
1632974990000|2021-09-30 04:09:50|18079.85|17959.85|18080.69|17960.69|18080.81|17960.81|18079.45|17959.45|9
1632967770000|2021-09-30 02:09:30|17811.61|17691.61|17812.56|17692.56|17812.78|17692.78|17811.52|17691.52|10
1632975000000|2021-09-30 04:10:00|18080.71|17960.71|18084.61|17964.61|18084.61|17964.61|18080.59|17960.59|10
1632967780000|2021-09-30 02:09:40|17813.88|17693.88|17816.13|17696.13|17816.13|17696.13|17813.54|17693.54|9
1632975010000|2021-09-30 04:10:10|18084.66|17964.66|18088.21|17968.21|18088.46|17968.46|18084.66|17964.66|9
1632967790000|2021-09-30 02:09:50|17816.24|17696.24|17814.71|17694.71|17816.24|17696.24|17814.71|17694.71|10
1632975020000|2021-09-30 04:10:20|18088.27|17968.27|18086.47|17966.47|18088.27|17968.27|18086.47|17966.47|10
1632967800000|2021-09-30 02:10:00|17814.73|17694.73|17813.91|17693.91|17814.83|17694.83|17813.19|17693.19|9
1632975030000|2021-09-30 04:10:30|18087.34|17967.34|18089.96|17969.96|18089.96|17969.96|18087.12|17967.12|10
1632967810000|2021-09-30 02:10:10|17813.92|17693.92|17816.8|17696.8|17816.8|17696.8|17813.76|17693.76|10
1632975040000|2021-09-30 04:10:40|18089.65|17969.65|18087.42|17967.42|18089.65|17969.65|18087.42|17967.42|10
1632967820000|2021-09-30 02:10:20|17817.05|17697.05|17818.42|17698.42|17818.58|17698.58|17817.05|17697.05|10
1632975050000|2021-09-30 04:10:50|18087.35|17967.35|18083.86|17963.86|18087.35|17967.35|18083.8|17963.8|10
1632967830000|2021-09-30 02:10:30|17818.01|17698.01|17819.94|17699.94|17820.63|17700.63|17818.01|17698.01|10
1632975060000|2021-09-30 04:11:00|18083.64|17963.64|18083.18|17963.18|18083.64|17963.64|18082|17962|10
1632967840000|2021-09-30 02:10:40|17819.34|17699.34|17820.99|17700.99|17820.99|17700.99|17819.29|17699.29|9
1632975070000|2021-09-30 04:11:10|18083.19|17963.19|18084.4|17964.4|18085.16|17965.16|18083.19|17963.19|10
1632967850000|2021-09-30 02:10:50|17821.05|17701.05|17821.64|17701.64|17821.64|17701.64|17820.79|17700.79|10
1632975080000|2021-09-30 04:11:20|18084.88|17964.88|18086.66|17966.66|18087.18|17967.18|18084.88|17964.88|10
1632967860000|2021-09-30 02:11:00|17821.91|17701.91|17819.76|17699.76|17822.18|17702.18|17819.76|17699.76|10
1632975090000|2021-09-30 04:11:30|18086.97|17966.97|18088.07|17968.07|18088.41|17968.41|18086.14|17966.14|10
1632967870000|2021-09-30 02:11:10|17819.65|17699.65|17819.24|17699.24|17819.65|17699.65|17818.68|17698.68|10
1632975100000|2021-09-30 04:11:40|18088.28|17968.28|18088.75|17968.75|18089.28|17969.28|18088.28|17968.28|9
1632967880000|2021-09-30 02:11:20|17819.45|17699.45|17819.28|17699.28|17819.93|17699.93|17819.19|17699.19|10
1632975110000|2021-09-30 04:11:50|18088.53|17968.53|18084.87|17964.87|18088.53|17968.53|18084.87|17964.87|10
1632967890000|2021-09-30 02:11:30|17818.67|17698.67|17816|17696|17818.67|17698.67|17816|17696|10
1632975120000|2021-09-30 04:12:00|18082.92|17962.92|18084.94|17964.94|18084.94|17964.94|18082.29|17962.29|10
1632967900000|2021-09-30 02:11:40|17816.48|17696.48|17816.81|17696.81|17817.46|17697.46|17816.44|17696.44|10
1632975130000|2021-09-30 04:12:10|18084.38|17964.38|18085.77|17965.77|18086.03|17966.03|18084.13|17964.13|10
1632967910000|2021-09-30 02:11:50|17816.14|17696.14|17815.41|17695.41|17816.14|17696.14|17815.15|17695.15|10
1632975140000|2021-09-30 04:12:20|18086.93|17966.93|18092.43|17972.43|18092.43|17972.43|18086.93|17966.93|9
1632967920000|2021-09-30 02:12:00|17815.33|17695.33|17817|17697|17817|17697|17815.28|17695.28|10
1632975150000|2021-09-30 04:12:30|18092.89|17972.89|18095.19|17975.19|18095.19|17975.19|18092.77|17972.77|10
1632967930000|2021-09-30 02:12:10|17816.81|17696.81|17814.82|17694.82|17817.2|17697.2|17814.82|17694.82|9
1632975160000|2021-09-30 04:12:40|18095.76|17975.76|18097.22|17977.22|18097.22|17977.22|18095.76|17975.76|10
1632967940000|2021-09-30 02:12:20|17813.95|17693.95|17812.84|17692.84|17814.05|17694.05|17812.84|17692.84|10
1632975170000|2021-09-30 04:12:50|18097.61|17977.61|18098.76|17978.76|18099.86|17979.86|18097.46|17977.46|10
1632967950000|2021-09-30 02:12:30|17813.16|17693.16|17819.36|17699.36|17819.36|17699.36|17813.16|17693.16|10
1632975180000|2021-09-30 04:13:00|18098.95|17978.95|18099.52|17979.52|18099.91|17979.91|18097.56|17977.56|9
1632967960000|2021-09-30 02:12:40|17819.58|17699.58|17819.18|17699.18|17820.44|17700.44|17819.18|17699.18|10
1632975190000|2021-09-30 04:13:10|18100.38|17980.38|18104.33|17984.33|18104.33|17984.33|18100.26|17980.26|9
1632967970000|2021-09-30 02:12:50|17818.98|17698.98|17818.46|17698.46|17819.27|17699.27|17818.46|17698.46|10
1632975200000|2021-09-30 04:13:20|18105.13|17985.13|18104.57|17984.57|18105.47|17985.47|18104.57|17984.57|10
1632967980000|2021-09-30 02:13:00|17818.22|17698.22|17818.48|17698.48|17819.53|17699.53|17818.22|17698.22|10
1632975210000|2021-09-30 04:13:30|18103.54|17983.54|18103.84|17983.84|18104.35|17984.35|18103.2|17983.2|10
1632967990000|2021-09-30 02:13:10|17818.38|17698.38|17818.21|17698.21|17818.7|17698.7|17818.1|17698.1|9
1632975220000|2021-09-30 04:13:40|18103.51|17983.51|18105.49|17985.49|18106.53|17986.53|18103.51|17983.51|10
1632968000000|2021-09-30 02:13:20|17818.1|17698.1|17817.46|17697.46|17818.12|17698.12|17817.46|17697.46|10
1632975230000|2021-09-30 04:13:50|18105.57|17985.57|18105.57|17985.57|18106.55|17986.55|18104.7|17984.7|9
1632968010000|2021-09-30 02:13:30|17817.73|17697.73|17817.31|17697.31|17818.21|17698.21|17817.31|17697.31|10
1632975240000|2021-09-30 04:14:00|18104.77|17984.77|18101.95|17981.95|18104.77|17984.77|18101.5|17981.5|10
1632968020000|2021-09-30 02:13:40|17817.42|17697.42|17814.29|17694.29|17817.42|17697.42|17814.29|17694.29|10
1632975250000|2021-09-30 04:14:10|18101.85|17981.85|18099.85|17979.85|18102.27|17982.27|18099.83|17979.83|10
1632968030000|2021-09-30 02:13:50|17813.57|17693.57|17813.68|17693.68|17814.93|17694.93|17813.47|17693.47|8
1632975260000|2021-09-30 04:14:20|18099.35|17979.35|18094.64|17974.64|18099.35|17979.35|18094.64|17974.64|9
1632968040000|2021-09-30 02:14:00|17813.4|17693.4|17814.35|17694.35|17814.35|17694.35|17813.21|17693.21|10
1632975270000|2021-09-30 04:14:30|18094.6|17974.6|18093.13|17973.13|18094.86|17974.86|18092.51|17972.51|9
1632968050000|2021-09-30 02:14:10|17815.47|17695.47|17817.2|17697.2|17817.93|17697.93|17815.47|17695.47|10
1632975280000|2021-09-30 04:14:40|18092.14|17972.14|18085.7|17965.7|18092.14|17972.14|18085.7|17965.7|10
1632968060000|2021-09-30 02:14:20|17817.18|17697.18|17815.42|17695.42|17817.58|17697.58|17815.42|17695.42|10
1632975290000|2021-09-30 04:14:50|18085.71|17965.71|18082.04|17962.04|18085.73|17965.73|18081.7|17961.7|10
1632968070000|2021-09-30 02:14:30|17815.23|17695.23|17814.25|17694.25|17815.3|17695.3|17813.82|17693.82|10
1632975300000|2021-09-30 04:15:00|18082.08|17962.08|18083.34|17963.34|18083.34|17963.34|18082.07|17962.07|10
1632968080000|2021-09-30 02:14:40|17814.23|17694.23|17813.87|17693.87|17814.64|17694.64|17813.72|17693.72|10
1632975310000|2021-09-30 04:15:10|18084.37|17964.37|18085.59|17965.59|18085.94|17965.94|18084.37|17964.37|9
1632968090000|2021-09-30 02:14:50|17813.82|17693.82|17811|17691|17813.82|17693.82|17811|17691|10
1632975320000|2021-09-30 04:15:20|18085.22|17965.22|18088.2|17968.2|18088.2|17968.2|18084.98|17964.98|10
1632968100000|2021-09-30 02:15:00|17810.5|17690.5|17807.66|17687.66|17810.5|17690.5|17807.43|17687.43|10
1632975330000|2021-09-30 04:15:30|18089.41|17969.41|18092.21|17972.21|18092.21|17972.21|18089.35|17969.35|10
1632968110000|2021-09-30 02:15:10|17806.57|17686.57|17805.22|17685.22|17806.57|17686.57|17804.86|17684.86|9
1632975340000|2021-09-30 04:15:40|18092.15|17972.15|18091.52|17971.52|18092.26|17972.26|18091.01|17971.01|10
1632968120000|2021-09-30 02:15:20|17805.3|17685.3|17802.55|17682.55|17805.3|17685.3|17802.55|17682.55|10
1632975350000|2021-09-30 04:15:50|18090.93|17970.93|18086.6|17966.6|18090.93|17970.93|18086.6|17966.6|8
1632968130000|2021-09-30 02:15:30|17802.74|17682.74|17802.17|17682.17|17803.35|17683.35|17801.72|17681.72|10
1632975360000|2021-09-30 04:16:00|18085.7|17965.7|18082.83|17962.83|18085.7|17965.7|18082.83|17962.83|10
1632968140000|2021-09-30 02:15:40|17802.19|17682.19|17800.67|17680.67|17802.92|17682.92|17800.67|17680.67|10
1632975370000|2021-09-30 04:16:10|18082.58|17962.58|18079.23|17959.23|18082.58|17962.58|18079.23|17959.23|10
1632968150000|2021-09-30 02:15:50|17800.6|17680.6|17801.4|17681.4|17801.84|17681.84|17800.56|17680.56|10
1632975380000|2021-09-30 04:16:20|18078.63|17958.63|18073.53|17953.53|18078.75|17958.75|18073.53|17953.53|8
1632968160000|2021-09-30 02:16:00|17801.1|17681.1|17802.46|17682.46|17802.46|17682.46|17801.1|17681.1|10
1632975390000|2021-09-30 04:16:30|18074.45|17954.45|18074.27|17954.27|18074.72|17954.72|18073.56|17953.56|10
1632968170000|2021-09-30 02:16:10|17802.7|17682.7|17804.27|17684.27|17804.27|17684.27|17802.7|17682.7|9
1632975400000|2021-09-30 04:16:40|18074.09|17954.09|18074.88|17954.88|18075.81|17955.81|18074.09|17954.09|10
1632968180000|2021-09-30 02:16:20|17804.84|17684.84|17806.97|17686.97|17806.97|17686.97|17804.78|17684.78|10
1632975410000|2021-09-30 04:16:50|18074.83|17954.83|18072.18|17952.18|18074.83|17954.83|18071.27|17951.27|10
1632968190000|2021-09-30 02:16:30|17806.86|17686.86|17808.15|17688.15|17808.15|17688.15|17806.81|17686.81|9
1632975420000|2021-09-30 04:17:00|18072.11|17952.11|18071.7|17951.7|18072.5|17952.5|18071.28|17951.28|10
1632968200000|2021-09-30 02:16:40|17808.19|17688.19|17809.11|17689.11|17809.11|17689.11|17808.19|17688.19|10
1632975430000|2021-09-30 04:17:10|18071.83|17951.83|18071.38|17951.38|18071.83|17951.83|18071.03|17951.03|8
1632968210000|2021-09-30 02:16:50|17808.67|17688.67|17809.11|17689.11|17809.43|17689.43|17808.67|17688.67|8
1632975440000|2021-09-30 04:17:20|18071.15|17951.15|18070.8|17950.8|18071.67|17951.67|18070.8|17950.8|10
1632968220000|2021-09-30 02:17:00|17808.79|17688.79|17810.07|17690.07|17810.07|17690.07|17808.79|17688.79|9
1632975450000|2021-09-30 04:17:30|18069.4|17949.4|18068.51|17948.51|18069.4|17949.4|18068.51|17948.51|9
1632968230000|2021-09-30 02:17:10|17809.24|17689.24|17810.18|17690.18|17810.18|17690.18|17808.86|17688.86|10
1632975460000|2021-09-30 04:17:40|18068.5|17948.5|18066.77|17946.77|18069.27|17949.27|18066.1|17946.1|10
1632968240000|2021-09-30 02:17:20|17809.9|17689.9|17808.79|17688.79|17809.9|17689.9|17808.79|17688.79|9
1632975470000|2021-09-30 04:17:50|18066.79|17946.79|18065.52|17945.52|18066.83|17946.83|18065.52|17945.52|9
1632968250000|2021-09-30 02:17:30|17808.57|17688.57|17810.69|17690.69|17810.86|17690.86|17808.57|17688.57|10
1632975480000|2021-09-30 04:18:00|18063.56|17943.56|18060.82|17940.82|18063.56|17943.56|18060.82|17940.82|8
1632968260000|2021-09-30 02:17:40|17811.35|17691.35|17815.46|17695.46|17815.46|17695.46|17811.35|17691.35|9
1632975490000|2021-09-30 04:18:10|18058.2|17938.2|18057.56|17937.56|18058.23|17938.23|18056.85|17936.85|10
1632968270000|2021-09-30 02:17:50|17815.9|17695.9|17818.42|17698.42|17818.76|17698.76|17815.9|17695.9|9
1632975500000|2021-09-30 04:18:20|18057.54|17937.54|18054.57|17934.57|18057.77|17937.77|18054.57|17934.57|10
1632968280000|2021-09-30 02:18:00|17818.73|17698.73|17820.05|17700.05|17820.8|17700.8|17818.73|17698.73|10
1632975510000|2021-09-30 04:18:30|18054.37|17934.37|18054.23|17934.23|18054.45|17934.45|18053.59|17933.59|9
1632968290000|2021-09-30 02:18:10|17819.96|17699.96|17818.63|17698.63|17819.99|17699.99|17818.63|17698.63|10
1632975520000|2021-09-30 04:18:40|18054.06|17934.06|18052.96|17932.96|18054.06|17934.06|18052.91|17932.91|10
1632968300000|2021-09-30 02:18:20|17818.38|17698.38|17816.7|17696.7|17818.38|17698.38|17816.54|17696.54|9
1632975530000|2021-09-30 04:18:50|18053.08|17933.08|18052.29|17932.29|18053.22|17933.22|18052.29|17932.29|8
1632968310000|2021-09-30 02:18:30|17816.74|17696.74|17818|17698|17818.76|17698.76|17816.74|17696.74|9
1632975540000|2021-09-30 04:19:00|18052.31|17932.31|18052.42|17932.42|18052.85|17932.85|18052.18|17932.18|10
1632968320000|2021-09-30 02:18:40|17817.45|17697.45|17818.6|17698.6|17819.62|17699.62|17817.01|17697.01|10
1632975550000|2021-09-30 04:19:10|18051.68|17931.68|18048.69|17928.69|18051.68|17931.68|18047.48|17927.48|9
1632968330000|2021-09-30 02:18:50|17818.5|17698.5|17816.02|17696.02|17818.5|17698.5|17815.95|17695.95|9
1632975560000|2021-09-30 04:19:20|18048.73|17928.73|18051.67|17931.67|18051.67|17931.67|18048.47|17928.47|10
1632968340000|2021-09-30 02:19:00|17817.67|17697.67|17818.06|17698.06|17818.06|17698.06|17817.43|17697.43|9
1632975570000|2021-09-30 04:19:30|18051.39|17931.39|18049.89|17929.89|18051.8|17931.8|18049.43|17929.43|10
1632968350000|2021-09-30 02:19:10|17818.34|17698.34|17819.88|17699.88|17819.88|17699.88|17818.04|17698.04|9
1632975580000|2021-09-30 04:19:40|18049.16|17929.16|18047.08|17927.08|18049.16|17929.16|18046.45|17926.45|10
1632968360000|2021-09-30 02:19:20|17821|17701|17822.8|17702.8|17822.8|17702.8|17821|17701|10
1632975590000|2021-09-30 04:19:50|18047.03|17927.03|18046.52|17926.52|18047.03|17927.03|18045.97|17925.97|10
1632968370000|2021-09-30 02:19:30|17822.81|17702.81|17822.5|17702.5|17822.85|17702.85|17822.2|17702.2|10
1632975600000|2021-09-30 04:20:00|18043.96|17923.96|18044.55|17924.55|18045.39|17925.39|18043.2|17923.2|10
1632968380000|2021-09-30 02:19:40|17823.06|17703.06|17823.35|17703.35|17823.44|17703.44|17822.5|17702.5|9
1632975610000|2021-09-30 04:20:10|18045.18|17925.18|18049.46|17929.46|18050.43|17930.43|18045.18|17925.18|10
1632968390000|2021-09-30 02:19:50|17823.62|17703.62|17826.46|17706.46|17826.46|17706.46|17823.62|17703.62|10
1632975620000|2021-09-30 04:20:20|18049.73|17929.73|18053.11|17933.11|18053.23|17933.23|18049.73|17929.73|10
1632968400000|2021-09-30 02:20:00|17826.47|17706.47|17826.88|17706.88|17827.4|17707.4|17826.31|17706.31|9
1632975630000|2021-09-30 04:20:30|18053.76|17933.76|18056.24|17936.24|18056.24|17936.24|18053.39|17933.39|10
1632968410000|2021-09-30 02:20:10|17827.11|17707.11|17827.07|17707.07|17827.22|17707.22|17826.72|17706.72|10
1632975640000|2021-09-30 04:20:40|18056.27|17936.27|18056.96|17936.96|18056.96|17936.96|18056.27|17936.27|10
1632968420000|2021-09-30 02:20:20|17826.93|17706.93|17828.33|17708.33|17828.33|17708.33|17825.62|17705.62|10
1632975650000|2021-09-30 04:20:50|18057.25|17937.25|18058.28|17938.28|18058.48|17938.48|18057.2|17937.2|10
1632968430000|2021-09-30 02:20:30|17830.01|17710.01|17834.28|17714.28|17834.28|17714.28|17830.01|17710.01|10
1632975660000|2021-09-30 04:21:00|18058.21|17938.21|18057.22|17937.22|18058.22|17938.22|18056.55|17936.55|10
1632968440000|2021-09-30 02:20:40|17834.38|17714.38|17835.5|17715.5|17836.1|17716.1|17834.38|17714.38|10
1632975670000|2021-09-30 04:21:10|18057.44|17937.44|18058.88|17938.88|18059.25|17939.25|18057.44|17937.44|10
1632968450000|2021-09-30 02:20:50|17835.13|17715.13|17834.66|17714.66|17835.46|17715.46|17834.57|17714.57|10
1632975680000|2021-09-30 04:21:20|18059.08|17939.08|18059.73|17939.73|18059.94|17939.94|18058.74|17938.74|10
1632968460000|2021-09-30 02:21:00|17834.54|17714.54|17836.64|17716.64|17836.64|17716.64|17834.31|17714.31|10
1632975690000|2021-09-30 04:21:30|18060.47|17940.47|18065.33|17945.33|18065.33|17945.33|18059.82|17939.82|10
1632968470000|2021-09-30 02:21:10|17837.78|17717.78|17844.31|17724.31|17844.31|17724.31|17837.78|17717.78|9
1632975700000|2021-09-30 04:21:40|18065.46|17945.46|18066.26|17946.26|18067.67|17947.67|18065.46|17945.46|10
1632968480000|2021-09-30 02:21:20|17845.31|17725.31|17848.15|17728.15|17848.15|17728.15|17845.31|17725.31|10
1632975710000|2021-09-30 04:21:50|18066.28|17946.28|18067.77|17947.77|18067.77|17947.77|18066.28|17946.28|10
1632968490000|2021-09-30 02:21:30|17848.3|17728.3|17852.1|17732.1|17852.76|17732.76|17848.3|17728.3|10
1632975720000|2021-09-30 04:22:00|18067.79|17947.79|18069.36|17949.36|18069.61|17949.61|18067.79|17947.79|10
1632968500000|2021-09-30 02:21:40|17851.98|17731.98|17854.31|17734.31|17854.31|17734.31|17851.84|17731.84|10
1632975730000|2021-09-30 04:22:10|18068.83|17948.83|18069.28|17949.28|18070.07|17950.07|18068.5|17948.5|9
1632968510000|2021-09-30 02:21:50|17854.34|17734.34|17853.81|17733.81|17854.34|17734.34|17853.3|17733.3|10
1632975740000|2021-09-30 04:22:20|18068.52|17948.52|18069.62|17949.62|18069.62|17949.62|18068.2|17948.2|8
1632968520000|2021-09-30 02:22:00|17854.65|17734.65|17858.32|17738.32|17858.9|17738.9|17854.65|17734.65|10
1632975750000|2021-09-30 04:22:30|18071.1|17951.1|18071.28|17951.28|18071.64|17951.64|18070.89|17950.89|10
1632968530000|2021-09-30 02:22:10|17858.99|17738.99|17862.72|17742.72|17862.72|17742.72|17858.99|17738.99|10
1632975760000|2021-09-30 04:22:40|18072.43|17952.43|18072.65|17952.65|18073.79|17953.79|18072.05|17952.05|10
1632968540000|2021-09-30 02:22:20|17862.46|17742.46|17873.89|17753.89|17876.02|17756.02|17862.46|17742.46|9
1632975770000|2021-09-30 04:22:50|18072.51|17952.51|18069.57|17949.57|18072.51|17952.51|18069.21|17949.21|10
1632968550000|2021-09-30 02:22:30|17873.6|17753.6|17873.3|17753.3|17873.88|17753.88|17873.21|17753.21|10
1632975780000|2021-09-30 04:23:00|18068.41|17948.41|18063.74|17943.74|18068.41|17948.41|18063.74|17943.74|10
1632968560000|2021-09-30 02:22:40|17874.1|17754.1|17874.96|17754.96|17876.56|17756.56|17873.12|17753.12|10
1632975790000|2021-09-30 04:23:10|18063.15|17943.15|18063.58|17943.58|18064.42|17944.42|18062.75|17942.75|10
1632968570000|2021-09-30 02:22:50|17875.28|17755.28|17876.53|17756.53|17877.68|17757.68|17875.28|17755.28|9
1632975800000|2021-09-30 04:23:20|18063.86|17943.86|18063.73|17943.73|18064.29|17944.29|18063.35|17943.35|10
1632968580000|2021-09-30 02:23:00|17876.79|17756.79|17877.86|17757.86|17878.16|17758.16|17876.79|17756.79|10
1632975810000|2021-09-30 04:23:30|18063.61|17943.61|18064.22|17944.22|18064.23|17944.23|18063.52|17943.52|10
1632968590000|2021-09-30 02:23:10|17878.18|17758.18|17878.12|17758.12|17878.51|17758.51|17877.65|17757.65|10
1632975820000|2021-09-30 04:23:40|18064.37|17944.37|18063.46|17943.46|18064.89|17944.89|18063.32|17943.32|10
1632968600000|2021-09-30 02:23:20|17878.25|17758.25|17878.23|17758.23|17878.62|17758.62|17878.19|17758.19|10
1632975830000|2021-09-30 04:23:50|18063.44|17943.44|18064.91|17944.91|18064.94|17944.94|18063.44|17943.44|10
1632968610000|2021-09-30 02:23:30|17878.04|17758.04|17876.47|17756.47|17878.16|17758.16|17876.47|17756.47|10
1632975840000|2021-09-30 04:24:00|18064.92|17944.92|18064.58|17944.58|18064.92|17944.92|18064.27|17944.27|9
1632968620000|2021-09-30 02:23:40|17876.21|17756.21|17872.17|17752.17|17876.21|17756.21|17872.17|17752.17|10
1632975850000|2021-09-30 04:24:10|18064.76|17944.76|18064.92|17944.92|18065.72|17945.72|18064.69|17944.69|9
1632968630000|2021-09-30 02:23:50|17871.81|17751.81|17875.14|17755.14|17875.14|17755.14|17869.74|17749.74|10
1632975860000|2021-09-30 04:24:20|18064.73|17944.73|18064.93|17944.93|18064.97|17944.97|18064.45|17944.45|8
1632968640000|2021-09-30 02:24:00|17875.18|17755.18|17876.24|17756.24|17876.24|17756.24|17875.18|17755.18|9
1632975870000|2021-09-30 04:24:30|18064.78|17944.78|18064.62|17944.62|18065.1|17945.1|18064.62|17944.62|10
1632968650000|2021-09-30 02:24:10|17875.68|17755.68|17874.83|17754.83|17875.68|17755.68|17874.72|17754.72|10
1632975880000|2021-09-30 04:24:40|18064.56|17944.56|18063.99|17943.99|18064.56|17944.56|18063.76|17943.76|8
1632968660000|2021-09-30 02:24:20|17874.95|17754.95|17876.43|17756.43|17877.89|17757.89|17874.95|17754.95|10
1632975890000|2021-09-30 04:24:50|18063.98|17943.98|18063.29|17943.29|18063.98|17943.98|18063.29|17943.29|7
1632968670000|2021-09-30 02:24:30|17875.19|17755.19|17874.65|17754.65|17875.19|17755.19|17874.27|17754.27|10
1632975900000|2021-09-30 04:25:00|18063.56|17943.56|18063.16|17943.16|18063.63|17943.63|18063.16|17943.16|10
1632968680000|2021-09-30 02:24:40|17874.86|17754.86|17874.06|17754.06|17875.45|17755.45|17873.56|17753.56|10
1632975910000|2021-09-30 04:25:10|18062.6|17942.6|18060.68|17940.68|18062.6|17942.6|18060.26|17940.26|10
1632968690000|2021-09-30 02:24:50|17872.56|17752.56|17872.13|17752.13|17873.13|17753.13|17872.13|17752.13|10
1632975920000|2021-09-30 04:25:20|18060.64|17940.64|18060.57|17940.57|18061.29|17941.29|18060.36|17940.36|10
1632968700000|2021-09-30 02:25:00|17872.6|17752.6|17871|17751|17872.71|17752.71|17871|17751|10
1632975930000|2021-09-30 04:25:30|18060.18|17940.18|18060.97|17940.97|18060.97|17940.97|18059.83|17939.83|8
1632968710000|2021-09-30 02:25:10|17871.06|17751.06|17868.88|17748.88|17871.06|17751.06|17868.84|17748.84|10
1632975940000|2021-09-30 04:25:40|18060.75|17940.75|18061.08|17941.08|18061.08|17941.08|18060.45|17940.45|8
1632968720000|2021-09-30 02:25:20|17868.06|17748.06|17866.65|17746.65|17868.06|17748.06|17866|17746|9
1632975950000|2021-09-30 04:25:50|18060.9|17940.9|18056.57|17936.57|18061|17941|18056.56|17936.56|10
1632968730000|2021-09-30 02:25:30|17866.38|17746.38|17866.02|17746.02|17866.38|17746.38|17865.9|17745.9|10
1632975960000|2021-09-30 04:26:00|18056.9|17936.9|18055.64|17935.64|18056.9|17936.9|18055.64|17935.64|9
1632968740000|2021-09-30 02:25:40|17865.56|17745.56|17863.81|17743.81|17865.56|17745.56|17863.77|17743.77|9
1632975970000|2021-09-30 04:26:10|18055.39|17935.39|18054.96|17934.96|18055.39|17935.39|18054.3|17934.3|8
1632968750000|2021-09-30 02:25:50|17863.89|17743.89|17865.43|17745.43|17865.55|17745.55|17863.89|17743.89|10
1632975980000|2021-09-30 04:26:20|18054.7|17934.7|18054.93|17934.93|18055.07|17935.07|18054.68|17934.68|8
1632968760000|2021-09-30 02:26:00|17865.26|17745.26|17866.52|17746.52|17866.52|17746.52|17865.26|17745.26|10
1632975990000|2021-09-30 04:26:30|18055.09|17935.09|18054.01|17934.01|18055.42|17935.42|18054.01|17934.01|10
1632968770000|2021-09-30 02:26:10|17866.26|17746.26|17866.19|17746.19|17866.83|17746.83|17866.1|17746.1|9
1632976000000|2021-09-30 04:26:40|18053.21|17933.21|18053.27|17933.27|18053.27|17933.27|18052.44|17932.44|9
1632968780000|2021-09-30 02:26:20|17866.15|17746.15|17867.95|17747.95|17868.49|17748.49|17865.99|17745.99|9
1632976010000|2021-09-30 04:26:50|18053.66|17933.66|18054.38|17934.38|18054.78|17934.78|18053.58|17933.58|10
1632968790000|2021-09-30 02:26:30|17870.18|17750.18|17874.53|17754.53|17874.53|17754.53|17870.18|17750.18|9
1632976020000|2021-09-30 04:27:00|18054.91|17934.91|18056.46|17936.46|18057.53|17937.53|18054.75|17934.75|10
1632968800000|2021-09-30 02:26:40|17875.47|17755.47|17874.25|17754.25|17875.98|17755.98|17874.12|17754.12|10
1632976030000|2021-09-30 04:27:10|18056.99|17936.99|18054.44|17934.44|18056.99|17936.99|18054.44|17934.44|8
1632968810000|2021-09-30 02:26:50|17874.02|17754.02|17874.05|17754.05|17874.77|17754.77|17873.9|17753.9|10
1632976040000|2021-09-30 04:27:20|18054.34|17934.34|18054.25|17934.25|18054.34|17934.34|18053.9|17933.9|8
1632968820000|2021-09-30 02:27:00|17874.04|17754.04|17878.03|17758.03|17878.17|17758.17|17874.04|17754.04|10
1632976050000|2021-09-30 04:27:30|18054.38|17934.38|18052.66|17932.66|18054.38|17934.38|18052.6|17932.6|10
1632968830000|2021-09-30 02:27:10|17878.34|17758.34|17878.56|17758.56|17879.02|17759.02|17878.34|17758.34|9
1632976060000|2021-09-30 04:27:40|18052.28|17932.28|18052.34|17932.34|18052.66|17932.66|18051.73|17931.73|10
1632968840000|2021-09-30 02:27:20|17878.81|17758.81|17876.62|17756.62|17878.81|17758.81|17876.62|17756.62|10
1632976070000|2021-09-30 04:27:50|18052.47|17932.47|18051.05|17931.05|18052.47|17932.47|18050.92|17930.92|10
1632968850000|2021-09-30 02:27:30|17876.4|17756.4|17875.49|17755.49|17876.7|17756.7|17875.49|17755.49|10
1632976080000|2021-09-30 04:28:00|18050.27|17930.27|18051.28|17931.28|18051.34|17931.34|18050.27|17930.27|9
1632968860000|2021-09-30 02:27:40|17875.41|17755.41|17875.03|17755.03|17875.56|17755.56|17874.87|17754.87|8
1632976090000|2021-09-30 04:28:10|18050.83|17930.83|18049.55|17929.55|18050.83|17930.83|18049.55|17929.55|9
1632968870000|2021-09-30 02:27:50|17875.62|17755.62|17875.32|17755.32|17875.62|17755.62|17874.24|17754.24|10
1632976100000|2021-09-30 04:28:20|18049.46|17929.46|18049.39|17929.39|18050.71|17930.71|18049.39|17929.39|10
1632968880000|2021-09-30 02:28:00|17874.45|17754.45|17870.67|17750.67|17874.45|17754.45|17869.27|17749.27|10
1632976110000|2021-09-30 04:28:30|18049.63|17929.63|18052.15|17932.15|18052.15|17932.15|18049.62|17929.62|10
1632968890000|2021-09-30 02:28:10|17870.75|17750.75|17873.9|17753.9|17874.14|17754.14|17870.75|17750.75|9
1632976120000|2021-09-30 04:28:40|18053.44|17933.44|18055.67|17935.67|18055.67|17935.67|18053.44|17933.44|9
1632968900000|2021-09-30 02:28:20|17874.39|17754.39|17875.29|17755.29|17875.29|17755.29|17873.93|17753.93|10
1632976130000|2021-09-30 04:28:50|18055.59|17935.59|18056.84|17936.84|18056.84|17936.84|18055.52|17935.52|8
1632968910000|2021-09-30 02:28:30|17874.88|17754.88|17873.73|17753.73|17875.22|17755.22|17873.73|17753.73|9
1632976140000|2021-09-30 04:29:00|18056.87|17936.87|18056.27|17936.27|18057.47|17937.47|18056.27|17936.27|10
1632968920000|2021-09-30 02:28:40|17872.53|17752.53|17873.18|17753.18|17873.32|17753.32|17871.93|17751.93|10
1632976150000|2021-09-30 04:29:10|18056.48|17936.48|18055.39|17935.39|18056.48|17936.48|18055.04|17935.04|10
1632968930000|2021-09-30 02:28:50|17873.06|17753.06|17874.18|17754.18|17874.31|17754.31|17872.71|17752.71|9
1632976160000|2021-09-30 04:29:20|18055.1|17935.1|18057.1|17937.1|18057.67|17937.67|18055.1|17935.1|9
1632968940000|2021-09-30 02:29:00|17874.24|17754.24|17874.22|17754.22|17874.7|17754.7|17874.22|17754.22|10
1632976170000|2021-09-30 04:29:30|18057.23|17937.23|18055.49|17935.49|18057.23|17937.23|18055.49|17935.49|10
1632968950000|2021-09-30 02:29:10|17875.27|17755.27|17875.55|17755.55|17875.76|17755.76|17875.05|17755.05|9
1632976180000|2021-09-30 04:29:40|18055.57|17935.57|18054.79|17934.79|18055.58|17935.58|18054.79|17934.79|8
1632968960000|2021-09-30 02:29:20|17875.65|17755.65|17876.63|17756.63|17876.68|17756.68|17875.49|17755.49|10
1632976190000|2021-09-30 04:29:50|18054.6|17934.6|18053.91|17933.91|18055.06|17935.06|18053.91|17933.91|9
1632968970000|2021-09-30 02:29:30|17876.73|17756.73|17875.61|17755.61|17877.64|17757.64|17875.61|17755.61|9
1632976200000|2021-09-30 04:30:00|18054.02|17934.02|18054.81|17934.81|18054.84|17934.84|18054|17934|8
1632968980000|2021-09-30 02:29:40|17875.45|17755.45|17875.07|17755.07|17875.92|17755.92|17875.03|17755.03|9
1632976210000|2021-09-30 04:30:10|18054.83|17934.83|18053.93|17933.93|18054.83|17934.83|18053.59|17933.59|10
1632968990000|2021-09-30 02:29:50|17875.31|17755.31|17875.25|17755.25|17875.49|17755.49|17874.59|17754.59|10
1632976220000|2021-09-30 04:30:20|18053.77|17933.77|18056.25|17936.25|18056.25|17936.25|18053.77|17933.77|10
1632969000000|2021-09-30 02:30:00|17875.31|17755.31|17877.16|17757.16|17877.16|17757.16|17875.31|17755.31|10
1632976230000|2021-09-30 04:30:30|18056.4|17936.4|18058.42|17938.42|18058.42|17938.42|18056.32|17936.32|9
1632969010000|2021-09-30 02:30:10|17877.08|17757.08|17871.42|17751.42|17878.22|17758.22|17871.28|17751.28|10
1632976240000|2021-09-30 04:30:40|18057.85|17937.85|18059.87|17939.87|18059.87|17939.87|18057.59|17937.59|10
1632969020000|2021-09-30 02:30:20|17870.28|17750.28|17869.14|17749.14|17870.28|17750.28|17868.59|17748.59|10
1632976250000|2021-09-30 04:30:50|18059.97|17939.97|18060.48|17940.48|18060.87|17940.87|18059.75|17939.75|10
1632969030000|2021-09-30 02:30:30|17868.57|17748.57|17865.71|17745.71|17868.57|17748.57|17865.5|17745.5|9
1632976260000|2021-09-30 04:31:00|18060.39|17940.39|18059.27|17939.27|18060.39|17940.39|18059.26|17939.26|10
1632969040000|2021-09-30 02:30:40|17865.73|17745.73|17864.97|17744.97|17865.8|17745.8|17864.75|17744.75|10
1632976270000|2021-09-30 04:31:10|18059.34|17939.34|18057.45|17937.45|18059.34|17939.34|18057.45|17937.45|9
1632969050000|2021-09-30 02:30:50|17865.1|17745.1|17862.01|17742.01|17865.1|17745.1|17861.9|17741.9|8
1632976280000|2021-09-30 04:31:20|18057.48|17937.48|18057.73|17937.73|18058.4|17938.4|18057.48|17937.48|10
1632969060000|2021-09-30 02:31:00|17861.6|17741.6|17862.28|17742.28|17862.32|17742.32|17860.99|17740.99|10
1632976290000|2021-09-30 04:31:30|18057.88|17937.88|18057.58|17937.58|18058.47|17938.47|18057.58|17937.58|9
1632969070000|2021-09-30 02:31:10|17862.38|17742.38|17864.88|17744.88|17865.34|17745.34|17862.38|17742.38|10
1632976300000|2021-09-30 04:31:40|18057.44|17937.44|18058.91|17938.91|18058.91|17938.91|18057.44|17937.44|8
1632969080000|2021-09-30 02:31:20|17865.18|17745.18|17865.92|17745.92|17865.92|17745.92|17865.18|17745.18|9
1632976310000|2021-09-30 04:31:50|18058.78|17938.78|18059.62|17939.62|18059.62|17939.62|18058.61|17938.61|10
1632969090000|2021-09-30 02:31:30|17866.24|17746.24|17870.42|17750.42|17870.42|17750.42|17866.24|17746.24|10
1632976320000|2021-09-30 04:32:00|18059.76|17939.76|18060.05|17940.05|18061.07|17941.07|18059.76|17939.76|9
1632969100000|2021-09-30 02:31:40|17870.37|17750.37|17869.84|17749.84|17870.72|17750.72|17869.84|17749.84|9
1632976330000|2021-09-30 04:32:10|18061.29|17941.29|18065.39|17945.39|18065.39|17945.39|18061.29|17941.29|10
1632969110000|2021-09-30 02:31:50|17869.98|17749.98|17868.35|17748.35|17870.31|17750.31|17868.35|17748.35|8
1632976340000|2021-09-30 04:32:20|18064.35|17944.35|18065.64|17945.64|18065.74|17945.74|18064.35|17944.35|10
1632969120000|2021-09-30 02:32:00|17868.14|17748.14|17866.8|17746.8|17868.14|17748.14|17866.46|17746.46|10
1632976350000|2021-09-30 04:32:30|18064.89|17944.89|18066|17946|18066.47|17946.47|18064.89|17944.89|10
1632969130000|2021-09-30 02:32:10|17865.38|17745.38|17867.98|17747.98|17867.99|17747.99|17865.38|17745.38|10
1632976360000|2021-09-30 04:32:40|18066.1|17946.1|18064.11|17944.11|18066.1|17946.1|18064.05|17944.05|10
1632969140000|2021-09-30 02:32:20|17867.76|17747.76|17865.84|17745.84|17867.76|17747.76|17865.8|17745.8|10
1632976370000|2021-09-30 04:32:50|18064.39|17944.39|18066.9|17946.9|18066.96|17946.96|18064.38|17944.38|10
1632969150000|2021-09-30 02:32:30|17865.8|17745.8|17865.8|17745.8|17866.1|17746.1|17865.44|17745.44|8
1632976380000|2021-09-30 04:33:00|18066.22|17946.22|18063.76|17943.76|18066.22|17946.22|18063.32|17943.32|10
1632969160000|2021-09-30 02:32:40|17865.96|17745.96|17862.39|17742.39|17865.96|17745.96|17862.39|17742.39|10
1632976390000|2021-09-30 04:33:10|18063.71|17943.71|18068.18|17948.18|18068.18|17948.18|18063.71|17943.71|10
1632969170000|2021-09-30 02:32:50|17862.47|17742.47|17864.29|17744.29|17864.29|17744.29|17862.08|17742.08|10
1632976400000|2021-09-30 04:33:20|18068.05|17948.05|18066.95|17946.95|18068.48|17948.48|18066.87|17946.87|10
1632969180000|2021-09-30 02:33:00|17863.99|17743.99|17862.5|17742.5|17863.99|17743.99|17861.29|17741.29|10
1632976410000|2021-09-30 04:33:30|18066.8|17946.8|18066.55|17946.55|18067.3|17947.3|18066.46|17946.46|9
1632969190000|2021-09-30 02:33:10|17864.07|17744.07|17863.81|17743.81|17864.07|17744.07|17863.37|17743.37|9
1632976420000|2021-09-30 04:33:40|18065.96|17945.96|18066.14|17946.14|18066.14|17946.14|18065.65|17945.65|8
1632969200000|2021-09-30 02:33:20|17863.82|17743.82|17866.45|17746.45|17866.45|17746.45|17863.82|17743.82|10
1632976430000|2021-09-30 04:33:50|18066.01|17946.01|18065.55|17945.55|18066.53|17946.53|18065.55|17945.55|8
1632969210000|2021-09-30 02:33:30|17866.84|17746.84|17867.83|17747.83|17868.29|17748.29|17866.47|17746.47|10
1632976440000|2021-09-30 04:34:00|18066.42|17946.42|18063.91|17943.91|18066.42|17946.42|18063.91|17943.91|10
1632969220000|2021-09-30 02:33:40|17868.32|17748.32|17871.63|17751.63|17871.92|17751.92|17868.32|17748.32|10
1632976450000|2021-09-30 04:34:10|18063.89|17943.89|18062.83|17942.83|18063.89|17943.89|18062.72|17942.72|9
1632969230000|2021-09-30 02:33:50|17871.65|17751.65|17869.7|17749.7|17872.02|17752.02|17869.7|17749.7|9
1632976460000|2021-09-30 04:34:20|18062.69|17942.69|18062.74|17942.74|18063.71|17943.71|18062.69|17942.69|10
1632969240000|2021-09-30 02:34:00|17869.54|17749.54|17867.37|17747.37|17869.54|17749.54|17867.37|17747.37|9
1632976470000|2021-09-30 04:34:30|18062.72|17942.72|18063.73|17943.73|18064.05|17944.05|18062.72|17942.72|8
1632969250000|2021-09-30 02:34:10|17867.56|17747.56|17865.43|17745.43|17867.68|17747.68|17865.43|17745.43|9
1632976480000|2021-09-30 04:34:40|18063.24|17943.24|18060.96|17940.96|18063.69|17943.69|18060.82|17940.82|10
1632969260000|2021-09-30 02:34:20|17865.15|17745.15|17864.87|17744.87|17865.27|17745.27|17864.68|17744.68|9
1632976490000|2021-09-30 04:34:50|18060.95|17940.95|18061.55|17941.55|18061.55|17941.55|18060.67|17940.67|10
1632969270000|2021-09-30 02:34:30|17864.74|17744.74|17863.75|17743.75|17864.81|17744.81|17863.75|17743.75|9
1632976500000|2021-09-30 04:35:00|18061.06|17941.06|18062.38|17942.38|18062.38|17942.38|18060.78|17940.78|9
1632969280000|2021-09-30 02:34:40|17864.83|17744.83|17863.2|17743.2|17864.83|17744.83|17862.84|17742.84|9
1632976510000|2021-09-30 04:35:10|18062.66|17942.66|18064.57|17944.57|18064.57|17944.57|18062.64|17942.64|10
1632969290000|2021-09-30 02:34:50|17863.64|17743.64|17862|17742|17863.87|17743.87|17862|17742|10
1632976520000|2021-09-30 04:35:20|18064.44|17944.44|18067.7|17947.7|18067.7|17947.7|18064.44|17944.44|10
1632969300000|2021-09-30 02:35:00|17861.6|17741.6|17860.38|17740.38|17861.65|17741.65|17860.38|17740.38|10
1632976530000|2021-09-30 04:35:30|18067.91|17947.91|18068.57|17948.57|18068.57|17948.57|18067.91|17947.91|10
1632969310000|2021-09-30 02:35:10|17860.02|17740.02|17857.84|17737.84|17860.02|17740.02|17857.84|17737.84|9
1632976540000|2021-09-30 04:35:40|18068.69|17948.69|18070.74|17950.74|18070.74|17950.74|18068.69|17948.69|9
1632969320000|2021-09-30 02:35:20|17857.25|17737.25|17855.53|17735.53|17857.27|17737.27|17854.31|17734.31|10
1632976550000|2021-09-30 04:35:50|18070.13|17950.13|18072.78|17952.78|18072.78|17952.78|18070.13|17950.13|9
1632969330000|2021-09-30 02:35:30|17855.52|17735.52|17850.3|17730.3|17855.52|17735.52|17849.96|17729.96|9
1632976560000|2021-09-30 04:36:00|18072.62|17952.62|18073.97|17953.97|18074.74|17954.74|18072.62|17952.62|10
1632969340000|2021-09-30 02:35:40|17850.02|17730.02|17849.55|17729.55|17850.13|17730.13|17849.55|17729.55|7
1632976570000|2021-09-30 04:36:10|18074.06|17954.06|18074.81|17954.81|18074.89|17954.89|18074.06|17954.06|10
1632969350000|2021-09-30 02:35:50|17849.5|17729.5|17849.27|17729.27|17849.5|17729.5|17848.73|17728.73|9
1632976580000|2021-09-30 04:36:20|18074.41|17954.41|18073.45|17953.45|18074.57|17954.57|18073.45|17953.45|10
1632969360000|2021-09-30 02:36:00|17849.24|17729.24|17846.49|17726.49|17849.24|17729.24|17846.49|17726.49|8
1632976590000|2021-09-30 04:36:30|18073.61|17953.61|18071.48|17951.48|18073.69|17953.69|18071.48|17951.48|10
1632969370000|2021-09-30 02:36:10|17846.61|17726.61|17847.35|17727.35|17847.35|17727.35|17845.4|17725.4|10
1632976600000|2021-09-30 04:36:40|18070.6|17950.6|18070.2|17950.2|18070.6|17950.6|18069.1|17949.1|10
1632969380000|2021-09-30 02:36:20|17847.91|17727.91|17848.69|17728.69|17848.83|17728.83|17847.22|17727.22|10
1632976610000|2021-09-30 04:36:50|18070.59|17950.59|18070.75|17950.75|18071.18|17951.18|18070.58|17950.58|9
1632969390000|2021-09-30 02:36:30|17848.98|17728.98|17849.47|17729.47|17849.48|17729.48|17848.83|17728.83|10
1632976620000|2021-09-30 04:37:00|18071.14|17951.14|18072.67|17952.67|18072.67|17952.67|18070.5|17950.5|10
1632969400000|2021-09-30 02:36:40|17849.73|17729.73|17850.83|17730.83|17850.91|17730.91|17849.6|17729.6|9
1632976630000|2021-09-30 04:37:10|18072.81|17952.81|18076.11|17956.11|18076.11|17956.11|18072.81|17952.81|9
1632969410000|2021-09-30 02:36:50|17850.84|17730.84|17850.1|17730.1|17850.84|17730.84|17849.85|17729.85|9
1632976640000|2021-09-30 04:37:20|18075.97|17955.97|18078.37|17958.37|18078.37|17958.37|18075.97|17955.97|9
1632969420000|2021-09-30 02:37:00|17851|17731|17850.82|17730.82|17851.54|17731.54|17850.68|17730.68|9
1632976650000|2021-09-30 04:37:30|18078.35|17958.35|18078.56|17958.56|18078.9|17958.9|18078.35|17958.35|10
1632969430000|2021-09-30 02:37:10|17851.03|17731.03|17849.14|17729.14|17851.21|17731.21|17849.14|17729.14|10
1632976660000|2021-09-30 04:37:40|18078.53|17958.53|18080.18|17960.18|18080.18|17960.18|18077.8|17957.8|9
1632969440000|2021-09-30 02:37:20|17848.68|17728.68|17846.73|17726.73|17848.68|17728.68|17846.44|17726.44|8
1632976670000|2021-09-30 04:37:50|18080.2|17960.2|18080.01|17960.01|18080.25|17960.25|18079.09|17959.09|8
1632969450000|2021-09-30 02:37:30|17846.6|17726.6|17845.51|17725.51|17846.6|17726.6|17845.51|17725.51|10
1632976680000|2021-09-30 04:38:00|18080.12|17960.12|18077.5|17957.5|18080.12|17960.12|18077.5|17957.5|9
1632969460000|2021-09-30 02:37:40|17846.58|17726.58|17845.23|17725.23|17846.58|17726.58|17845.23|17725.23|8
1632976690000|2021-09-30 04:38:10|18077.83|17957.83|18080.45|17960.45|18080.45|17960.45|18077.26|17957.26|10
1632969470000|2021-09-30 02:37:50|17845.06|17725.06|17845.83|17725.83|17845.83|17725.83|17844.74|17724.74|10
1632976700000|2021-09-30 04:38:20|18080.14|17960.14|18082.69|17962.69|18082.98|17962.98|18080.14|17960.14|10
1632969480000|2021-09-30 02:38:00|17845.8|17725.8|17846.12|17726.12|17846.66|17726.66|17845.76|17725.76|9
1632976710000|2021-09-30 04:38:30|18082.61|17962.61|18081.95|17961.95|18082.89|17962.89|18081.8|17961.8|8
1632969490000|2021-09-30 02:38:10|17845.55|17725.55|17845.93|17725.93|17846.93|17726.93|17845.55|17725.55|9
1632976720000|2021-09-30 04:38:40|18081.89|17961.89|18084.13|17964.13|18084.19|17964.19|18081.89|17961.89|8
1632969500000|2021-09-30 02:38:20|17845.91|17725.91|17847.34|17727.34|17847.34|17727.34|17845.22|17725.22|10
1632976730000|2021-09-30 04:38:50|18084.28|17964.28|18084.28|17964.28|18085.34|17965.34|18084.21|17964.21|9
1632969510000|2021-09-30 02:38:30|17847.37|17727.37|17850.72|17730.72|17850.72|17730.72|17847.37|17727.37|10
1632976740000|2021-09-30 04:39:00|18084.86|17964.86|18084.99|17964.99|18085.59|17965.59|18084.77|17964.77|9
1632969520000|2021-09-30 02:38:40|17850.4|17730.4|17852.14|17732.14|17852.14|17732.14|17850.4|17730.4|9
1632976750000|2021-09-30 04:39:10|18084.93|17964.93|18090.58|17970.58|18090.58|17970.58|18084.93|17964.93|10
1632969530000|2021-09-30 02:38:50|17852.17|17732.17|17852.06|17732.06|17852.18|17732.18|17851.94|17731.94|8
1632976760000|2021-09-30 04:39:20|18090.8|17970.8|18093.17|17973.17|18093.17|17973.17|18090.8|17970.8|10
1632969540000|2021-09-30 02:39:00|17852.69|17732.69|17850.44|17730.44|17852.76|17732.76|17850.44|17730.44|10
1632976770000|2021-09-30 04:39:30|18093.08|17973.08|18093.27|17973.27|18093.44|17973.44|18092.7|17972.7|8
1632969550000|2021-09-30 02:39:10|17851.38|17731.38|17848.72|17728.72|17851.38|17731.38|17848.48|17728.48|10
1632976780000|2021-09-30 04:39:40|18092.99|17972.99|18086.89|17966.89|18092.99|17972.99|18086.89|17966.89|10
1632969560000|2021-09-30 02:39:20|17848.77|17728.77|17846.98|17726.98|17848.89|17728.89|17846.98|17726.98|10
1632976790000|2021-09-30 04:39:50|18086.7|17966.7|18084.99|17964.99|18086.7|17966.7|18084.99|17964.99|9
1632969570000|2021-09-30 02:39:30|17846.89|17726.89|17845.65|17725.65|17846.89|17726.89|17845.65|17725.65|9
1632976800000|2021-09-30 04:40:00|18084.88|17964.88|18082|17962|18084.88|17964.88|18081.87|17961.87|10
1632969580000|2021-09-30 02:39:40|17845.42|17725.42|17842.85|17722.85|17845.6|17725.6|17842.85|17722.85|10
1632976810000|2021-09-30 04:40:10|18082.2|17962.2|18081.34|17961.34|18082.2|17962.2|18080.89|17960.89|10
1632969590000|2021-09-30 02:39:50|17841.77|17721.77|17840.8|17720.8|17841.77|17721.77|17840.8|17720.8|9
1632976820000|2021-09-30 04:40:20|18080.65|17960.65|18080.2|17960.2|18081.18|17961.18|18080.2|17960.2|9
1632969600000|2021-09-30 02:40:00|17840.38|17720.38|17836.64|17716.64|17840.38|17720.38|17836.64|17716.64|10
1632976830000|2021-09-30 04:40:30|18079.9|17959.9|18077.63|17957.63|18079.9|17959.9|18077.59|17957.59|9
1632969610000|2021-09-30 02:40:10|17836.67|17716.67|17834.95|17714.95|17836.67|17716.67|17834.95|17714.95|10
1632976840000|2021-09-30 04:40:40|18078.2|17958.2|18076.51|17956.51|18078.2|17958.2|18076.51|17956.51|9
1632969620000|2021-09-30 02:40:20|17834.82|17714.82|17828.78|17708.78|17834.82|17714.82|17828.78|17708.78|10
1632976850000|2021-09-30 04:40:50|18076.47|17956.47|18074.48|17954.48|18076.51|17956.51|18074.17|17954.17|8
1632969630000|2021-09-30 02:40:30|17828.77|17708.77|17826.85|17706.85|17828.77|17708.77|17826.42|17706.42|10
1632976860000|2021-09-30 04:41:00|18074.31|17954.31|18074.54|17954.54|18074.6|17954.6|18073.6|17953.6|8
1632969640000|2021-09-30 02:40:40|17827.25|17707.25|17826.53|17706.53|17827.38|17707.38|17825.48|17705.48|10
1632976870000|2021-09-30 04:41:10|18075.52|17955.52|18075.35|17955.35|18075.68|17955.68|18074.55|17954.55|9
1632969650000|2021-09-30 02:40:50|17826.93|17706.93|17827.7|17707.7|17827.7|17707.7|17825.55|17705.55|10
1632976880000|2021-09-30 04:41:20|18075.3|17955.3|18077.58|17957.58|18077.58|17957.58|18075.3|17955.3|10
1632969660000|2021-09-30 02:41:00|17827.83|17707.83|17830.62|17710.62|17831.47|17711.47|17827.83|17707.83|10
1632976890000|2021-09-30 04:41:30|18077.79|17957.79|18077.99|17957.99|18077.99|17957.99|18076.81|17956.81|8
1632969670000|2021-09-30 02:41:10|17830.91|17710.91|17831.88|17711.88|17831.88|17711.88|17830.79|17710.79|10
1632976900000|2021-09-30 04:41:40|18079.07|17959.07|18082.48|17962.48|18082.7|17962.7|18079.07|17959.07|9
1632969680000|2021-09-30 02:41:20|17832.06|17712.06|17832.53|17712.53|17833.34|17713.34|17831.83|17711.83|10
1632976910000|2021-09-30 04:41:50|18082.34|17962.34|18083.88|17963.88|18083.88|17963.88|18081.34|17961.34|10
1632969690000|2021-09-30 02:41:30|17833.63|17713.63|17836.54|17716.54|17836.54|17716.54|17833.63|17713.63|10
1632976920000|2021-09-30 04:42:00|18084.19|17964.19|18083.04|17963.04|18084.19|17964.19|18082.9|17962.9|10
1632969700000|2021-09-30 02:41:40|17836.99|17716.99|17840.06|17720.06|17840.17|17720.17|17836.99|17716.99|10
1632976930000|2021-09-30 04:42:10|18082.93|17962.93|18084.46|17964.46|18084.46|17964.46|18082.93|17962.93|9
1632969710000|2021-09-30 02:41:50|17839.88|17719.88|17841.88|17721.88|17841.88|17721.88|17839.77|17719.77|10
1632976940000|2021-09-30 04:42:20|18084.59|17964.59|18082.8|17962.8|18085.57|17965.57|18082.8|17962.8|10
1632969720000|2021-09-30 02:42:00|17841.93|17721.93|17841.98|17721.98|17842.57|17722.57|17841.86|17721.86|10
1632976950000|2021-09-30 04:42:30|18081.26|17961.26|18079.96|17959.96|18081.26|17961.26|18079.96|17959.96|9
1632969730000|2021-09-30 02:42:10|17841.24|17721.24|17837.28|17717.28|17841.42|17721.42|17837.19|17717.19|10
1632976960000|2021-09-30 04:42:40|18080.51|17960.51|18080.98|17960.98|18082.16|17962.16|18080.51|17960.51|8
1632969740000|2021-09-30 02:42:20|17837.41|17717.41|17837.23|17717.23|17837.63|17717.63|17837.01|17717.01|10
1632976970000|2021-09-30 04:42:50|18081.12|17961.12|18080.58|17960.58|18081.64|17961.64|18080.58|17960.58|9
1632969750000|2021-09-30 02:42:30|17836.79|17716.79|17836.95|17716.95|17837.18|17717.18|17836.41|17716.41|10
1632976980000|2021-09-30 04:43:00|18080.44|17960.44|18079.06|17959.06|18080.54|17960.54|18079.06|17959.06|10
1632969760000|2021-09-30 02:42:40|17836.86|17716.86|17837.44|17717.44|17838.11|17718.11|17836.86|17716.86|10
1632976990000|2021-09-30 04:43:10|18079.34|17959.34|18077.68|17957.68|18079.34|17959.34|18077.68|17957.68|10
1632969770000|2021-09-30 02:42:50|17837.41|17717.41|17837.41|17717.41|17837.41|17717.41|17837.04|17717.04|10
1632977000000|2021-09-30 04:43:20|18077.51|17957.51|18077.8|17957.8|18077.93|17957.93|18077|17957|10
1632969780000|2021-09-30 02:43:00|17837.15|17717.15|17834.78|17714.78|17837.15|17717.15|17834.66|17714.66|9
1632977010000|2021-09-30 04:43:30|18077.35|17957.35|18075.03|17955.03|18077.45|17957.45|18075.03|17955.03|9
1632969790000|2021-09-30 02:43:10|17834.79|17714.79|17833.21|17713.21|17834.79|17714.79|17833.21|17713.21|10
1632977020000|2021-09-30 04:43:40|18074.53|17954.53|18070.92|17950.92|18074.53|17954.53|18070.83|17950.83|9
1632969800000|2021-09-30 02:43:20|17833.3|17713.3|17833.26|17713.26|17833.79|17713.79|17833.15|17713.15|10
1632977030000|2021-09-30 04:43:50|18070.76|17950.76|18070.09|17950.09|18071.38|17951.38|18070.09|17950.09|9
1632969810000|2021-09-30 02:43:30|17833.46|17713.46|17832.65|17712.65|17833.46|17713.46|17832.65|17712.65|8
1632977040000|2021-09-30 04:44:00|18069.95|17949.95|18068.26|17948.26|18069.95|17949.95|18068.24|17948.24|10
1632969820000|2021-09-30 02:43:40|17832.62|17712.62|17831.26|17711.26|17832.62|17712.62|17830.88|17710.88|10
1632977050000|2021-09-30 04:44:10|18069.41|17949.41|18068.44|17948.44|18069.5|17949.5|18068.16|17948.16|9
1632969830000|2021-09-30 02:43:50|17831.36|17711.36|17830.65|17710.65|17831.48|17711.48|17830.64|17710.64|8
1632977060000|2021-09-30 04:44:20|18068.46|17948.46|18067.96|17947.96|18068.53|17948.53|18067.96|17947.96|8
1632969840000|2021-09-30 02:44:00|17831.73|17711.73|17831.49|17711.49|17831.85|17711.85|17831.17|17711.17|10
1632977070000|2021-09-30 04:44:30|18067.97|17947.97|18067.24|17947.24|18068.34|17948.34|18066.62|17946.62|10
1632969850000|2021-09-30 02:44:10|17831.54|17711.54|17832.05|17712.05|17832.05|17712.05|17831.12|17711.12|9
1632977080000|2021-09-30 04:44:40|18067.38|17947.38|18062.87|17942.87|18067.38|17947.38|18062.87|17942.87|10
1632969860000|2021-09-30 02:44:20|17832.06|17712.06|17833.84|17713.84|17834.02|17714.02|17832.06|17712.06|10
1632977090000|2021-09-30 04:44:50|18062.79|17942.79|18062.1|17942.1|18062.79|17942.79|18060.92|17940.92|10
1632969870000|2021-09-30 02:44:30|17833.91|17713.91|17832.02|17712.02|17834.44|17714.44|17831.7|17711.7|9
1632977100000|2021-09-30 04:45:00|18062.51|17942.51|18062.8|17942.8|18062.8|17942.8|18062.24|17942.24|8
1632969880000|2021-09-30 02:44:40|17831.72|17711.72|17830.14|17710.14|17831.72|17711.72|17830.14|17710.14|10
1632977110000|2021-09-30 04:45:10|18062.38|17942.38|18062.2|17942.2|18063.7|17943.7|18061.25|17941.25|10
1632969890000|2021-09-30 02:44:50|17830.56|17710.56|17829.95|17709.95|17830.56|17710.56|17829.95|17709.95|8
1632977120000|2021-09-30 04:45:20|18062.13|17942.13|18062.49|17942.49|18062.54|17942.54|18062.13|17942.13|8
1632969900000|2021-09-30 02:45:00|17829.91|17709.91|17829.46|17709.46|17830|17710|17829.42|17709.42|8
1632977130000|2021-09-30 04:45:30|18062.41|17942.41|18064.74|17944.74|18064.74|17944.74|18062.12|17942.12|10
1632969910000|2021-09-30 02:45:10|17829.1|17709.1|17829.17|17709.17|17829.34|17709.34|17828.65|17708.65|9
1632977140000|2021-09-30 04:45:40|18063.39|17943.39|18064.16|17944.16|18065.25|17945.25|18063.39|17943.39|8
1632969920000|2021-09-30 02:45:20|17829.82|17709.82|17829.76|17709.76|17830.49|17710.49|17829.76|17709.76|9
1632977150000|2021-09-30 04:45:50|18064.32|17944.32|18065.83|17945.83|18065.83|17945.83|18064.32|17944.32|9
1632969930000|2021-09-30 02:45:30|17830.01|17710.01|17830.16|17710.16|17830.17|17710.17|17829.77|17709.77|9
1632977160000|2021-09-30 04:46:00|18066.08|17946.08|18068.7|17948.7|18069.69|17949.69|18066.08|17946.08|9
1632969940000|2021-09-30 02:45:40|17830.19|17710.19|17831.2|17711.2|17831.37|17711.37|17830.19|17710.19|10
1632977170000|2021-09-30 04:46:10|18068.09|17948.09|18066.06|17946.06|18068.09|17948.09|18065.45|17945.45|10
1632969950000|2021-09-30 02:45:50|17831.37|17711.37|17831.06|17711.06|17831.79|17711.79|17831.06|17711.06|9
1632977180000|2021-09-30 04:46:20|18066.32|17946.32|18067.64|17947.64|18067.78|17947.78|18066.32|17946.32|8
1632969960000|2021-09-30 02:46:00|17830.88|17710.88|17831.87|17711.87|17831.87|17711.87|17830.88|17710.88|10
1632977190000|2021-09-30 04:46:30|18067.6|17947.6|18063.49|17943.49|18067.73|17947.73|18063.49|17943.49|10
1632969970000|2021-09-30 02:46:10|17831.66|17711.66|17832.1|17712.1|17832.1|17712.1|17831.66|17711.66|10
1632977200000|2021-09-30 04:46:40|18062.83|17942.83|18065.17|17945.17|18065.23|17945.23|18062.63|17942.63|10
1632969980000|2021-09-30 02:46:20|17831.5|17711.5|17828.95|17708.95|17831.5|17711.5|17828.95|17708.95|9
1632977210000|2021-09-30 04:46:50|18065.6|17945.6|18065.71|17945.71|18065.89|17945.89|18065.36|17945.36|9
1632969990000|2021-09-30 02:46:30|17828.71|17708.71|17829.14|17709.14|17829.14|17709.14|17828.19|17708.19|9
1632977220000|2021-09-30 04:47:00|18065.7|17945.7|18067.76|17947.76|18068.06|17948.06|18065.7|17945.7|10
1632970000000|2021-09-30 02:46:40|17829.43|17709.43|17830.18|17710.18|17830.18|17710.18|17829.12|17709.12|10
1632977230000|2021-09-30 04:47:10|18067.48|17947.48|18066.87|17946.87|18067.49|17947.49|18066.84|17946.84|9
1632970010000|2021-09-30 02:46:50|17829.68|17709.68|17830.33|17710.33|17830.33|17710.33|17829.33|17709.33|9
1632977240000|2021-09-30 04:47:20|18066.8|17946.8|18064.91|17944.91|18067.31|17947.31|18064.91|17944.91|10
1632970020000|2021-09-30 02:47:00|17829.66|17709.66|17830.14|17710.14|17830.37|17710.37|17829.52|17709.52|8
1632977250000|2021-09-30 04:47:30|18064.38|17944.38|18060.36|17940.36|18064.38|17944.38|18060.36|17940.36|10
1632970030000|2021-09-30 02:47:10|17830.28|17710.28|17830.85|17710.85|17831.19|17711.19|17829.7|17709.7|9
1632977260000|2021-09-30 04:47:40|18060.62|17940.62|18055.95|17935.95|18060.62|17940.62|18055.95|17935.95|9
1632970040000|2021-09-30 02:47:20|17831.19|17711.19|17834.24|17714.24|17834.24|17714.24|17831.19|17711.19|7
1632977270000|2021-09-30 04:47:50|18055.88|17935.88|18054.58|17934.58|18055.88|17935.88|18054.31|17934.31|10
1632970050000|2021-09-30 02:47:30|17834.81|17714.81|17833.72|17713.72|17834.86|17714.86|17833.49|17713.49|9
1632977280000|2021-09-30 04:48:00|18054.56|17934.56|18052.79|17932.79|18054.56|17934.56|18052.66|17932.66|10
1632970060000|2021-09-30 02:47:40|17833.66|17713.66|17833.13|17713.13|17834.63|17714.63|17833.13|17713.13|9
1632977290000|2021-09-30 04:48:10|18052.81|17932.81|18047.82|17927.82|18052.84|17932.84|18047.82|17927.82|10
1632970070000|2021-09-30 02:47:50|17833.14|17713.14|17831.71|17711.71|17833.15|17713.15|17831.71|17711.71|9
1632977300000|2021-09-30 04:48:20|18047.51|17927.51|18043.73|17923.73|18047.51|17927.51|18043.73|17923.73|9
1632970080000|2021-09-30 02:48:00|17831.29|17711.29|17827.57|17707.57|17831.36|17711.36|17827.57|17707.57|9
1632977310000|2021-09-30 04:48:30|18042.68|17922.68|18038.11|17918.11|18042.68|17922.68|18038.11|17918.11|10
1632970090000|2021-09-30 02:48:10|17827.71|17707.71|17826.86|17706.86|17827.71|17707.71|17826.56|17706.56|9
1632977320000|2021-09-30 04:48:40|18038.4|17918.4|18038.62|17918.62|18038.64|17918.64|18038.26|17918.26|8
1632970100000|2021-09-30 02:48:20|17826.4|17706.4|17824.81|17704.81|17826.78|17706.78|17824.81|17704.81|10
1632977330000|2021-09-30 04:48:50|18038.53|17918.53|18037.8|17917.8|18039.24|17919.24|18037.76|17917.76|10
1632970110000|2021-09-30 02:48:30|17824.63|17704.63|17824.18|17704.18|17824.63|17704.63|17823.97|17703.97|9
1632977340000|2021-09-30 04:49:00|18037.77|17917.77|18035.76|17915.76|18037.77|17917.77|18035.76|17915.76|10
1632970120000|2021-09-30 02:48:40|17823.26|17703.26|17827.81|17707.81|17829.09|17709.09|17823.07|17703.07|10
1632977350000|2021-09-30 04:49:10|18035.74|17915.74|18034.78|17914.78|18035.74|17915.74|18034.78|17914.78|9
1632970130000|2021-09-30 02:48:50|17824.9|17704.9|17822.46|17702.46|17824.9|17704.9|17822.46|17702.46|10
1632977360000|2021-09-30 04:49:20|18034.76|17914.76|18033.56|17913.56|18035.42|17915.42|18033.56|17913.56|10
1632970140000|2021-09-30 02:49:00|17822.27|17702.27|17818.19|17698.19|17822.27|17702.27|17818.15|17698.15|10
1632977370000|2021-09-30 04:49:30|18033.47|17913.47|18031.72|17911.72|18033.9|17913.9|18031.72|17911.72|10
1632970150000|2021-09-30 02:49:10|17817.86|17697.86|17816.72|17696.72|17817.86|17697.86|17816.32|17696.32|10
1632977380000|2021-09-30 04:49:40|18030.87|17910.87|18028.7|17908.7|18030.87|17910.87|18028.57|17908.57|10
1632970160000|2021-09-30 02:49:20|17816.74|17696.74|17816.26|17696.26|17816.74|17696.74|17815.5|17695.5|9
1632977390000|2021-09-30 04:49:50|18027.78|17907.78|18020.11|17900.11|18027.78|17907.78|18020.11|17900.11|10
1632970170000|2021-09-30 02:49:30|17816.25|17696.25|17815.66|17695.66|17816.25|17696.25|17815.63|17695.63|8
1632977400000|2021-09-30 04:50:00|18019.46|17899.46|18017.54|17897.54|18019.7|17899.7|18017.23|17897.23|10
1632970180000|2021-09-30 02:49:40|17815.11|17695.11|17811.95|17691.95|17815.11|17695.11|17811.95|17691.95|9
1632977410000|2021-09-30 04:50:10|18017.75|17897.75|18017.12|17897.12|18018.04|17898.04|18016.2|17896.2|10
1632970190000|2021-09-30 02:49:50|17811.85|17691.85|17804.7|17684.7|17811.85|17691.85|17804.7|17684.7|10
1632977420000|2021-09-30 04:50:20|18017.1|17897.1|18019.66|17899.66|18019.66|17899.66|18017.02|17897.02|9
1632970200000|2021-09-30 02:50:00|17803.64|17683.64|17799.39|17679.39|17803.64|17683.64|17799.39|17679.39|10
1632977430000|2021-09-30 04:50:30|18020.34|17900.34|18024.31|17904.31|18024.31|17904.31|18020.34|17900.34|9
1632970210000|2021-09-30 02:50:10|17798.84|17678.84|17797.68|17677.68|17799.03|17679.03|17797.67|17677.67|10
1632977440000|2021-09-30 04:50:40|18024.1|17904.1|18025.37|17905.37|18025.37|17905.37|18023.97|17903.97|10
1632970220000|2021-09-30 02:50:20|17798.26|17678.26|17802.43|17682.43|17802.43|17682.43|17797.23|17677.23|9
1632977450000|2021-09-30 04:50:50|18026.12|17906.12|18027.49|17907.49|18027.49|17907.49|18026.12|17906.12|9
1632970230000|2021-09-30 02:50:30|17802.7|17682.7|17804.04|17684.04|17805.63|17685.63|17802.7|17682.7|10
1632977460000|2021-09-30 04:51:00|18027.54|17907.54|18030.37|17910.37|18030.37|17910.37|18027.54|17907.54|9
1632970240000|2021-09-30 02:50:40|17804.28|17684.28|17805.14|17685.14|17805.57|17685.57|17804.21|17684.21|10
1632977470000|2021-09-30 04:51:10|18029.93|17909.93|18028.98|17908.98|18029.98|17909.98|18028.3|17908.3|10
1632970250000|2021-09-30 02:50:50|17805.26|17685.26|17803.96|17683.96|17805.26|17685.26|17803.68|17683.68|9
1632977480000|2021-09-30 04:51:20|18029.64|17909.64|18030.52|17910.52|18030.52|17910.52|18029.56|17909.56|10
1632970260000|2021-09-30 02:51:00|17803.9|17683.9|17805.67|17685.67|17805.67|17685.67|17803.9|17683.9|10
1632977490000|2021-09-30 04:51:30|18030.61|17910.61|18033.07|17913.07|18033.07|17913.07|18030.61|17910.61|10
1632970270000|2021-09-30 02:51:10|17805.35|17685.35|17805.59|17685.59|17805.59|17685.59|17805.13|17685.13|9
1632977500000|2021-09-30 04:51:40|18033.21|17913.21|18034.35|17914.35|18034.35|17914.35|18033.19|17913.19|10
1632970280000|2021-09-30 02:51:20|17805.17|17685.17|17806.45|17686.45|17806.93|17686.93|17805.17|17685.17|8
1632977510000|2021-09-30 04:51:50|18034.22|17914.22|18033.62|17913.62|18034.65|17914.65|18033.62|17913.62|9
1632970290000|2021-09-30 02:51:30|17806.43|17686.43|17806.94|17686.94|17807.37|17687.37|17806.43|17686.43|7
1632977520000|2021-09-30 04:52:00|18034.26|17914.26|18033.59|17913.59|18034.26|17914.26|18033|17913|10
1632970300000|2021-09-30 02:51:40|17806.86|17686.86|17806.64|17686.64|17806.93|17686.93|17806.5|17686.5|9
1632977530000|2021-09-30 04:52:10|18033.49|17913.49|18033.25|17913.25|18033.67|17913.67|18033.04|17913.04|10
1632970310000|2021-09-30 02:51:50|17805.93|17685.93|17807.83|17687.83|17808.03|17688.03|17805.93|17685.93|8
1632977540000|2021-09-30 04:52:20|18033.44|17913.44|18033.24|17913.24|18034.49|17914.49|18033.21|17913.21|8
1632970320000|2021-09-30 02:52:00|17807.75|17687.75|17808.97|17688.97|17808.97|17688.97|17807.73|17687.73|9
1632977550000|2021-09-30 04:52:30|18033.05|17913.05|18029.91|17909.91|18033.05|17913.05|18029.79|17909.79|10
1632970330000|2021-09-30 02:52:10|17809.04|17689.04|17809.39|17689.39|17809.45|17689.45|17809.04|17689.04|7
1632977560000|2021-09-30 04:52:40|18029.84|17909.84|18030.47|17910.47|18030.47|17910.47|18029.8|17909.8|10
1632970340000|2021-09-30 02:52:20|17809.67|17689.67|17810.11|17690.11|17810.15|17690.15|17809.54|17689.54|10
1632977570000|2021-09-30 04:52:50|18030.86|17910.86|18031.95|17911.95|18032.2|17912.2|18030.86|17910.86|10
1632970350000|2021-09-30 02:52:30|17811.28|17691.28|17810.71|17690.71|17811.69|17691.69|17810.51|17690.51|10
1632977580000|2021-09-30 04:53:00|18032.57|17912.57|18033.59|17913.59|18033.65|17913.65|18032.29|17912.29|8
1632970360000|2021-09-30 02:52:40|17809.87|17689.87|17811.94|17691.94|17811.99|17691.99|17809.7|17689.7|10
1632977590000|2021-09-30 04:53:10|18033.76|17913.76|18033.63|17913.63|18033.89|17913.89|18033.63|17913.63|8
1632970370000|2021-09-30 02:52:50|17812.07|17692.07|17819.14|17699.14|17819.14|17699.14|17812.07|17692.07|8
1632977600000|2021-09-30 04:53:20|18033.31|17913.31|18032.6|17912.6|18033.46|17913.46|18032.6|17912.6|6
1632970380000|2021-09-30 02:53:00|17819.38|17699.38|17821.4|17701.4|17821.5|17701.5|17819.38|17699.38|10
1632977610000|2021-09-30 04:53:30|18032.41|17912.41|18027.77|17907.77|18033.29|17913.29|18027.77|17907.77|8
1632970390000|2021-09-30 02:53:10|17824.39|17704.39|17829.4|17709.4|17829.52|17709.52|17824.39|17704.39|10
1632977620000|2021-09-30 04:53:40|18027.6|17907.6|18022.51|17902.51|18027.62|17907.62|18022.28|17902.28|10
1632970400000|2021-09-30 02:53:20|17829.54|17709.54|17827.88|17707.88|17829.57|17709.57|17827.88|17707.88|10
1632977630000|2021-09-30 04:53:50|18022.48|17902.48|18018.11|17898.11|18022.48|17902.48|18018.11|17898.11|9
1632970410000|2021-09-30 02:53:30|17827.63|17707.63|17826.88|17706.88|17827.63|17707.63|17825.75|17705.75|10
1632977640000|2021-09-30 04:54:00|18018.08|17898.08|18017.54|17897.54|18018.08|17898.08|18017.54|17897.54|9
1632970420000|2021-09-30 02:53:40|17826.83|17706.83|17827.7|17707.7|17828.39|17708.39|17826.83|17706.83|10
1632977650000|2021-09-30 04:54:10|18017.49|17897.49|18018.45|17898.45|18018.45|17898.45|18017.49|17897.49|9
1632970430000|2021-09-30 02:53:50|17827.72|17707.72|17828.1|17708.1|17829.21|17709.21|17827.42|17707.42|9
1632977660000|2021-09-30 04:54:20|18018.85|17898.85|18021.74|17901.74|18021.85|17901.85|18018.85|17898.85|10
1632970440000|2021-09-30 02:54:00|17828.31|17708.31|17828.99|17708.99|17829.05|17709.05|17827.86|17707.86|10
1632977670000|2021-09-30 04:54:30|18022.33|17902.33|18023.5|17903.5|18023.5|17903.5|18022.29|17902.29|10
1632970450000|2021-09-30 02:54:10|17829.42|17709.42|17828.37|17708.37|17829.91|17709.91|17828.37|17708.37|9
1632977680000|2021-09-30 04:54:40|18023.52|17903.52|18022.37|17902.37|18023.64|17903.64|18022.02|17902.02|10
1632970460000|2021-09-30 02:54:20|17828.84|17708.84|17828.13|17708.13|17828.97|17708.97|17827.55|17707.55|10
1632977690000|2021-09-30 04:54:50|18022.13|17902.13|18022.61|17902.61|18022.61|17902.61|18021.42|17901.42|10
1632970470000|2021-09-30 02:54:30|17827.52|17707.52|17828.23|17708.23|17828.23|17708.23|17827.41|17707.41|10
1632977700000|2021-09-30 04:55:00|18022.57|17902.57|18021.89|17901.89|18023.45|17903.45|18021.89|17901.89|10
1632970480000|2021-09-30 02:54:40|17828.04|17708.04|17825.08|17705.08|17828.78|17708.78|17825.08|17705.08|10
1632977710000|2021-09-30 04:55:10|18021.95|17901.95|18022.27|17902.27|18022.45|17902.45|18021.84|17901.84|10
1632970490000|2021-09-30 02:54:50|17825.23|17705.23|17825.65|17705.65|17825.78|17705.78|17825.23|17705.23|10
1632977720000|2021-09-30 04:55:20|18022.67|17902.67|18027.1|17907.1|18027.1|17907.1|18022.67|17902.67|8
1632970500000|2021-09-30 02:55:00|17825.79|17705.79|17827.19|17707.19|17827.19|17707.19|17825.6|17705.6|10
1632977730000|2021-09-30 04:55:30|18027.32|17907.32|18029.9|17909.9|18029.9|17909.9|18027.32|17907.32|10
1632970510000|2021-09-30 02:55:10|17826.75|17706.75|17825.85|17705.85|17827.49|17707.49|17825.77|17705.77|8
1632977740000|2021-09-30 04:55:40|18029.99|17909.99|18030.49|17910.49|18030.83|17910.83|18029.07|17909.07|8
1632970520000|2021-09-30 02:55:20|17826.05|17706.05|17826.09|17706.09|17826.34|17706.34|17826.05|17706.05|6
1632977750000|2021-09-30 04:55:50|18029.96|17909.96|18029.14|17909.14|18029.96|17909.96|18028.72|17908.72|9
1632970530000|2021-09-30 02:55:30|17825.95|17705.95|17828.55|17708.55|17828.55|17708.55|17825.52|17705.52|10
1632977760000|2021-09-30 04:56:00|18029.31|17909.31|18029.57|17909.57|18029.57|17909.57|18028.03|17908.03|10
1632970540000|2021-09-30 02:55:40|17828.66|17708.66|17834.02|17714.02|17834.02|17714.02|17828.62|17708.62|10
1632977770000|2021-09-30 04:56:10|18029.8|17909.8|18031.67|17911.67|18031.67|17911.67|18029.74|17909.74|9
1632970550000|2021-09-30 02:55:50|17834.82|17714.82|17835.32|17715.32|17835.61|17715.61|17834.62|17714.62|10
1632977780000|2021-09-30 04:56:20|18031.93|17911.93|18034.47|17914.47|18034.47|17914.47|18031.93|17911.93|10
1632970560000|2021-09-30 02:56:00|17835.28|17715.28|17838.04|17718.04|17838.04|17718.04|17835.28|17715.28|10
1632977790000|2021-09-30 04:56:30|18034.6|17914.6|18033.72|17913.72|18034.73|17914.73|18033.72|17913.72|10
1632970570000|2021-09-30 02:56:10|17838.07|17718.07|17838.65|17718.65|17838.92|17718.92|17837.92|17717.92|8
1632977800000|2021-09-30 04:56:40|18033.8|17913.8|18032.99|17912.99|18033.84|17913.84|18032.99|17912.99|10
1632970580000|2021-09-30 02:56:20|17839.18|17719.18|17840.76|17720.76|17840.76|17720.76|17838.86|17718.86|10
1632977810000|2021-09-30 04:56:50|18032.83|17912.83|18033|17913|18033.11|17913.11|18032.72|17912.72|10
1632970590000|2021-09-30 02:56:30|17841.09|17721.09|17842.31|17722.31|17843.17|17723.17|17839.89|17719.89|10
1632977820000|2021-09-30 04:57:00|18033.15|17913.15|18033.92|17913.92|18035.01|17915.01|18033.15|17913.15|10
1632970600000|2021-09-30 02:56:40|17842.36|17722.36|17841.83|17721.83|17842.66|17722.66|17841.25|17721.25|10
1632977830000|2021-09-30 04:57:10|18034.01|17914.01|18030.28|17910.28|18034.01|17914.01|18030.28|17910.28|10
1632970610000|2021-09-30 02:56:50|17841.95|17721.95|17841.26|17721.26|17842.46|17722.46|17841.26|17721.26|8
1632977840000|2021-09-30 04:57:20|18030.34|17910.34|18027.53|17907.53|18030.34|17910.34|18027.53|17907.53|9
1632970620000|2021-09-30 02:57:00|17841.17|17721.17|17838.63|17718.63|17841.17|17721.17|17837.94|17717.94|10
1632977850000|2021-09-30 04:57:30|18026.64|17906.64|18024.88|17904.88|18026.64|17906.64|18024.88|17904.88|9
1632970630000|2021-09-30 02:57:10|17838.81|17718.81|17838.34|17718.34|17839.14|17719.14|17838.17|17718.17|10
1632977860000|2021-09-30 04:57:40|18024.42|17904.42|18020.44|17900.44|18024.42|17904.42|18020.44|17900.44|10
1632970640000|2021-09-30 02:57:20|17838.35|17718.35|17840.48|17720.48|17840.48|17720.48|17838.35|17718.35|9
1632977870000|2021-09-30 04:57:50|18020.56|17900.56|18020.95|17900.95|18021.15|17901.15|18020.38|17900.38|8
1632970650000|2021-09-30 02:57:30|17840.68|17720.68|17842.44|17722.44|17842.97|17722.97|17840.68|17720.68|10
1632977880000|2021-09-30 04:58:00|18019.46|17899.46|18021.57|17901.57|18021.57|17901.57|18019.46|17899.46|9
1632970660000|2021-09-30 02:57:40|17842.56|17722.56|17843.28|17723.28|17843.28|17723.28|17842.51|17722.51|10
1632977890000|2021-09-30 04:58:10|18021.41|17901.41|18018.41|17898.41|18021.88|17901.88|18018.41|17898.41|10
1632970670000|2021-09-30 02:57:50|17843.83|17723.83|17845.26|17725.26|17845.49|17725.49|17843.61|17723.61|9
1632977900000|2021-09-30 04:58:20|18016.63|17896.63|18014.29|17894.29|18016.68|17896.68|18013.91|17893.91|10
1632970680000|2021-09-30 02:58:00|17845.64|17725.64|17844.27|17724.27|17845.64|17725.64|17843.59|17723.59|9
1632977910000|2021-09-30 04:58:30|18014.16|17894.16|18014.52|17894.52|18014.52|17894.52|18013.82|17893.82|9
1632970690000|2021-09-30 02:58:10|17843.65|17723.65|17842.66|17722.66|17843.65|17723.65|17842.2|17722.2|10
1632977920000|2021-09-30 04:58:40|18014.39|17894.39|18015.17|17895.17|18015.21|17895.21|18014|17894|10
1632970700000|2021-09-30 02:58:20|17843.23|17723.23|17838.24|17718.24|17843.82|17723.82|17838.24|17718.24|10
1632977930000|2021-09-30 04:58:50|18015.2|17895.2|18016.42|17896.42|18016.42|17896.42|18015.17|17895.17|9
1632970710000|2021-09-30 02:58:30|17841.49|17721.49|17870.82|17750.82|17870.82|17750.82|17841.49|17721.49|10
1632977940000|2021-09-30 04:59:00|18016.49|17896.49|18014.61|17894.61|18016.49|17896.49|18014.26|17894.26|10
1632970720000|2021-09-30 02:58:40|17877.69|17757.69|17876.01|17756.01|17878.09|17758.09|17875.4|17755.4|10
1632977950000|2021-09-30 04:59:10|18014.58|17894.58|18015.36|17895.36|18015.43|17895.43|18014.4|17894.4|8
1632970730000|2021-09-30 02:58:50|17878.03|17758.03|17893.94|17773.94|17893.94|17773.94|17878.03|17758.03|10
1632977960000|2021-09-30 04:59:20|18015.64|17895.64|18019.43|17899.43|18019.43|17899.43|18015.64|17895.64|10
1632970740000|2021-09-30 02:59:00|17894.12|17774.12|17896.69|17776.69|17896.69|17776.69|17893.04|17773.04|10
1632977970000|2021-09-30 04:59:30|18018.99|17898.99|18017.04|17897.04|18018.99|17898.99|18017.04|17897.04|10
1632970750000|2021-09-30 02:59:10|17898.39|17778.39|17907.28|17787.28|17907.28|17787.28|17898.39|17778.39|10
1632977980000|2021-09-30 04:59:40|18017.74|17897.74|18016.89|17896.89|18017.74|17897.74|18016.67|17896.67|10
1632970760000|2021-09-30 02:59:20|17907.52|17787.52|17913.74|17793.74|17913.74|17793.74|17907.52|17787.52|10
1632977990000|2021-09-30 04:59:50|18016.28|17896.28|18015.87|17895.87|18016.71|17896.71|18015.87|17895.87|10
1632970770000|2021-09-30 02:59:30|17914.35|17794.35|17912.14|17792.14|17915.52|17795.52|17912.14|17792.14|10
1632978000000|2021-09-30 05:00:00|18016.01|17896.01|18017.8|17897.8|18017.8|17897.8|18015.7|17895.7|10
1632970780000|2021-09-30 02:59:40|17914.66|17794.66|17917.4|17797.4|17917.4|17797.4|17914.26|17794.26|10
1632978010000|2021-09-30 05:00:10|18018.29|17898.29|18025.6|17905.6|18025.6|17905.6|18018.29|17898.29|10
1632970790000|2021-09-30 02:59:50|17918.13|17798.13|17924.24|17804.24|17924.24|17804.24|17917.18|17797.18|10
1632978020000|2021-09-30 05:00:20|18026.01|17906.01|18027.14|17907.14|18028.19|17908.19|18026.01|17906.01|10
1632970800000|2021-09-30 03:00:00|17924.46|17804.46|17929.37|17809.37|17929.37|17809.37|17923.85|17803.85|10
1632978030000|2021-09-30 05:00:30|18026.73|17906.73|18028|17908|18028|17908|18026.54|17906.54|9
1632970810000|2021-09-30 03:00:10|17929.87|17809.87|17938.58|17818.58|17938.58|17818.58|17929.87|17809.87|10
1632978040000|2021-09-30 05:00:40|18028.45|17908.45|18028.67|17908.67|18028.74|17908.74|18028.04|17908.04|10
1632970820000|2021-09-30 03:00:20|17938.15|17818.15|17945.24|17825.24|17945.24|17825.24|17938.15|17818.15|10
1632978050000|2021-09-30 05:00:50|18028.72|17908.72|18029.81|17909.81|18029.81|17909.81|18028.66|17908.66|9
1632978060000|2021-09-30 05:01:00|18029.95|17909.95|18030.38|17910.38|18030.38|17910.38|18029.73|17909.73|10
1632978070000|2021-09-30 05:01:10|18030.5|17910.5|18031.7|17911.7|18031.7|17911.7|18030.5|17910.5|10
1632970830000|2021-09-30 03:00:30|17945.55|17825.55|17946.1|17826.1|17947.52|17827.52|17944.67|17824.67|10
1632978080000|2021-09-30 05:01:20|18032.28|17912.28|18035.47|17915.47|18035.47|17915.47|18032.17|17912.17|9
1632970840000|2021-09-30 03:00:40|17946.7|17826.7|17950.91|17830.91|17950.91|17830.91|17946.7|17826.7|10
1632978090000|2021-09-30 05:01:30|18035.6|17915.6|18036.95|17916.95|18037.06|17917.06|18035.6|17915.6|9
1632970850000|2021-09-30 03:00:50|17950.73|17830.73|17949.64|17829.64|17950.91|17830.91|17949.64|17829.64|10
1632978100000|2021-09-30 05:01:40|18036.82|17916.82|18038.42|17918.42|18038.42|17918.42|18036.49|17916.49|9
1632970860000|2021-09-30 03:01:00|17949.54|17829.54|17950.3|17830.3|17950.3|17830.3|17948.69|17828.69|10
1632978110000|2021-09-30 05:01:50|18038.56|17918.56|18040.82|17920.82|18040.82|17920.82|18038.4|17918.4|10
1632970870000|2021-09-30 03:01:10|17951.46|17831.46|17958.28|17838.28|17958.56|17838.56|17951.46|17831.46|10
1632978120000|2021-09-30 05:02:00|18041.99|17921.99|18041.01|17921.01|18041.99|17921.99|18040.99|17920.99|10
1632970880000|2021-09-30 03:01:20|17958.59|17838.59|17962.22|17842.22|17962.22|17842.22|17958.45|17838.45|10
1632978130000|2021-09-30 05:02:10|18041.3|17921.3|18041.87|17921.87|18041.9|17921.9|18040.81|17920.81|10
1632970890000|2021-09-30 03:01:30|17962.27|17842.27|17958.02|17838.02|17962.64|17842.64|17957.99|17837.99|10
1632978140000|2021-09-30 05:02:20|18041.55|17921.55|18042.16|17922.16|18042.33|17922.33|18041.4|17921.4|10
1632970900000|2021-09-30 03:01:40|17957.13|17837.13|17957.33|17837.33|17960.17|17840.17|17957.13|17837.13|10
1632978150000|2021-09-30 05:02:30|18042.39|17922.39|18043.02|17923.02|18043.67|17923.67|18042.39|17922.39|9
1632970910000|2021-09-30 03:01:50|17955.81|17835.81|17944.13|17824.13|17955.81|17835.81|17944.13|17824.13|10
1632978160000|2021-09-30 05:02:40|18042.97|17922.97|18044.71|17924.71|18044.71|17924.71|18042.71|17922.71|10
1632970920000|2021-09-30 03:02:00|17943.11|17823.11|17937.2|17817.2|17943.11|17823.11|17937.2|17817.2|10
1632978170000|2021-09-30 05:02:50|18045.44|17925.44|18058.98|17938.98|18060.71|17940.71|18045.44|17925.44|10
1632970930000|2021-09-30 03:02:10|17935.95|17815.95|17929.36|17809.36|17935.95|17815.95|17928.99|17808.99|10
1632978180000|2021-09-30 05:03:00|18059.62|17939.62|18058.87|17938.87|18059.7|17939.7|18057.91|17937.91|10
1632970940000|2021-09-30 03:02:20|17928.64|17808.64|17928.41|17808.41|17930.12|17810.12|17928.37|17808.37|10
1632978190000|2021-09-30 05:03:10|18058.88|17938.88|18058.77|17938.77|18060.1|17940.1|18058.77|17938.77|10
1632970950000|2021-09-30 03:02:30|17928|17808|17934.62|17814.62|17934.62|17814.62|17927.28|17807.28|10
1632978200000|2021-09-30 05:03:20|18057.89|17937.89|18055.58|17935.58|18057.89|17937.89|18055.58|17935.58|10
1632970960000|2021-09-30 03:02:40|17934.05|17814.05|17936.28|17816.28|17936.28|17816.28|17933.49|17813.49|10
1632978210000|2021-09-30 05:03:30|18055.28|17935.28|18051.23|17931.23|18055.28|17935.28|18051.23|17931.23|9
1632970970000|2021-09-30 03:02:50|17935.73|17815.73|17931.53|17811.53|17935.73|17815.73|17931.53|17811.53|9
1632978220000|2021-09-30 05:03:40|18050.94|17930.94|18049.69|17929.69|18051.36|17931.36|18049.69|17929.69|10
1632970980000|2021-09-30 03:03:00|17931.1|17811.1|17929.72|17809.72|17931.1|17811.1|17929.3|17809.3|10
1632978230000|2021-09-30 05:03:50|18049.57|17929.57|18049.4|17929.4|18050.07|17930.07|18049.39|17929.39|6
1632970990000|2021-09-30 03:03:10|17929.88|17809.88|17930.45|17810.45|17930.53|17810.53|17929.55|17809.55|10
1632978240000|2021-09-30 05:04:00|18049.32|17929.32|18048.85|17928.85|18049.4|17929.4|18048.74|17928.74|9
1632971000000|2021-09-30 03:03:20|17930.88|17810.88|17929.61|17809.61|17930.88|17810.88|17929.51|17809.51|10
1632978250000|2021-09-30 05:04:10|18048.96|17928.96|18050.71|17930.71|18050.71|17930.71|18048.95|17928.95|10
1632971010000|2021-09-30 03:03:30|17929.48|17809.48|17926.24|17806.24|17929.48|17809.48|17926.24|17806.24|10
1632978260000|2021-09-30 05:04:20|18050.87|17930.87|18047.73|17927.73|18050.88|17930.88|18047.73|17927.73|10
1632971020000|2021-09-30 03:03:40|17926.13|17806.13|17924.95|17804.95|17927.09|17807.09|17924.95|17804.95|10
1632978270000|2021-09-30 05:04:30|18047.59|17927.59|18044.74|17924.74|18047.59|17927.59|18044.74|17924.74|10
1632971030000|2021-09-30 03:03:50|17924.66|17804.66|17925.96|17805.96|17925.96|17805.96|17923.97|17803.97|10
1632978280000|2021-09-30 05:04:40|18043.72|17923.72|18041.11|17921.11|18043.84|17923.84|18041.11|17921.11|10
1632971040000|2021-09-30 03:04:00|17926|17806|17924.92|17804.92|17926.05|17806.05|17924.63|17804.63|10
1632978290000|2021-09-30 05:04:50|18041.16|17921.16|18039.06|17919.06|18041.28|17921.28|18039.06|17919.06|8
1632971050000|2021-09-30 03:04:10|17925.54|17805.54|17924.92|17804.92|17926.41|17806.41|17924.69|17804.69|10
1632978300000|2021-09-30 05:05:00|18038.92|17918.92|18037.19|17917.19|18038.92|17918.92|18037.19|17917.19|9
1632971060000|2021-09-30 03:04:20|17924.84|17804.84|17925.83|17805.83|17925.83|17805.83|17924.56|17804.56|10
1632978310000|2021-09-30 05:05:10|18037.2|17917.2|18041.4|17921.4|18041.4|17921.4|18037|17917|10
1632971070000|2021-09-30 03:04:30|17925.9|17805.9|17926.75|17806.75|17926.75|17806.75|17925.45|17805.45|9
1632978320000|2021-09-30 05:05:20|18041.61|17921.61|18040.24|17920.24|18043.11|17923.11|18040.24|17920.24|10
1632971080000|2021-09-30 03:04:40|17926.1|17806.1|17926.93|17806.93|17926.96|17806.96|17926.1|17806.1|10
1632978330000|2021-09-30 05:05:30|18039.45|17919.45|18041.17|17921.17|18041.21|17921.21|18039.45|17919.45|9
1632971090000|2021-09-30 03:04:50|17926.53|17806.53|17929.07|17809.07|17929.09|17809.09|17926.53|17806.53|8
1632978340000|2021-09-30 05:05:40|18042.69|17922.69|18043.72|17923.72|18043.72|17923.72|18042.59|17922.59|10
1632971100000|2021-09-30 03:05:00|17929.06|17809.06|17929.86|17809.86|17930.19|17810.19|17928.58|17808.58|10
1632978350000|2021-09-30 05:05:50|18044.19|17924.19|18046.51|17926.51|18046.62|17926.62|18044.19|17924.19|10
1632971110000|2021-09-30 03:05:10|17929.9|17809.9|17932.12|17812.12|17932.12|17812.12|17929.9|17809.9|10
1632978360000|2021-09-30 05:06:00|18047.37|17927.37|18046.33|17926.33|18047.42|17927.42|18046.31|17926.31|9
1632971120000|2021-09-30 03:05:20|17932.78|17812.78|17933.92|17813.92|17934.01|17814.01|17932.78|17812.78|10
1632978370000|2021-09-30 05:06:10|18046.88|17926.88|18047.73|17927.73|18048.61|17928.61|18046.88|17926.88|10
1632971130000|2021-09-30 03:05:30|17934.73|17814.73|17935.7|17815.7|17935.7|17815.7|17934.05|17814.05|9
1632978380000|2021-09-30 05:06:20|18048.14|17928.14|18046.37|17926.37|18048.51|17928.51|18046.37|17926.37|10
1632971140000|2021-09-30 03:05:40|17935.29|17815.29|17935.6|17815.6|17935.62|17815.62|17934.6|17814.6|10
1632978390000|2021-09-30 05:06:30|18047.15|17927.15|18045.94|17925.94|18047.15|17927.15|18045.53|17925.53|10
1632971150000|2021-09-30 03:05:50|17936.43|17816.43|17936.14|17816.14|17936.43|17816.43|17935.58|17815.58|10
1632978400000|2021-09-30 05:06:40|18045.96|17925.96|18047.48|17927.48|18047.53|17927.53|18045.81|17925.81|9
1632971160000|2021-09-30 03:06:00|17936.3|17816.3|17935.67|17815.67|17936.57|17816.57|17935.15|17815.15|9
1632978410000|2021-09-30 05:06:50|18047.19|17927.19|18048.63|17928.63|18048.93|17928.93|18047.19|17927.19|10
1632971170000|2021-09-30 03:06:10|17935.65|17815.65|17936.19|17816.19|17936.44|17816.44|17935.18|17815.18|10
1632978420000|2021-09-30 05:07:00|18048.27|17928.27|18047.38|17927.38|18048.27|17928.27|18047.27|17927.27|9
1632971180000|2021-09-30 03:06:20|17936.24|17816.24|17936.7|17816.7|17936.88|17816.88|17935.96|17815.96|10
1632978430000|2021-09-30 05:07:10|18047.57|17927.57|18047.58|17927.58|18047.58|17927.58|18046.71|17926.71|8
1632971190000|2021-09-30 03:06:30|17936.83|17816.83|17935.71|17815.71|17937.12|17817.12|17935.71|17815.71|10
1632978440000|2021-09-30 05:07:20|18047.57|17927.57|18047.02|17927.02|18048.04|17928.04|18047.02|17927.02|9
1632971200000|2021-09-30 03:06:40|17936.35|17816.35|17934.93|17814.93|17936.68|17816.68|17934.48|17814.48|9
1632978450000|2021-09-30 05:07:30|18046.71|17926.71|18046.18|17926.18|18046.71|17926.71|18045.9|17925.9|10
1632971210000|2021-09-30 03:06:50|17935.32|17815.32|17935.57|17815.57|17936.09|17816.09|17934.43|17814.43|10
1632978460000|2021-09-30 05:07:40|18046.41|17926.41|18046.77|17926.77|18047.6|17927.6|18046.37|17926.37|8
1632971220000|2021-09-30 03:07:00|17935.27|17815.27|17934.35|17814.35|17935.27|17815.27|17934.35|17814.35|9
1632978470000|2021-09-30 05:07:50|18046.7|17926.7|18047.24|17927.24|18047.36|17927.36|18046.57|17926.57|10
1632971230000|2021-09-30 03:07:10|17934.22|17814.22|17932.4|17812.4|17934.22|17814.22|17932.4|17812.4|10
1632978480000|2021-09-30 05:08:00|18047.07|17927.07|18047.14|17927.14|18047.24|17927.24|18046.93|17926.93|9
1632971240000|2021-09-30 03:07:20|17932.03|17812.03|17930.19|17810.19|17932.03|17812.03|17930.19|17810.19|10
1632978490000|2021-09-30 05:08:10|18047.42|17927.42|18048.62|17928.62|18048.62|17928.62|18047.05|17927.05|9
1632971250000|2021-09-30 03:07:30|17929.65|17809.65|17927.47|17807.47|17929.65|17809.65|17927.47|17807.47|10
1632978500000|2021-09-30 05:08:20|18049.07|17929.07|18050.27|17930.27|18050.27|17930.27|18048.27|17928.27|10
1632971260000|2021-09-30 03:07:40|17926.86|17806.86|17923.45|17803.45|17926.93|17806.93|17923.28|17803.28|10
1632978510000|2021-09-30 05:08:30|18050.81|17930.81|18051.54|17931.54|18051.66|17931.66|18050.81|17930.81|10
1632971270000|2021-09-30 03:07:50|17922.1|17802.1|17921.9|17801.9|17922.49|17802.49|17921.9|17801.9|9
1632978520000|2021-09-30 05:08:40|18051.59|17931.59|18055.27|17935.27|18055.27|17935.27|18051.59|17931.59|9
1632971280000|2021-09-30 03:08:00|17921.88|17801.88|17921.06|17801.06|17921.94|17801.94|17921.06|17801.06|9
1632978530000|2021-09-30 05:08:50|18055.54|17935.54|18059.87|17939.87|18059.87|17939.87|18055.44|17935.44|10
1632971290000|2021-09-30 03:08:10|17920.92|17800.92|17920.53|17800.53|17920.92|17800.92|17920.11|17800.11|9
1632978540000|2021-09-30 05:09:00|18059.88|17939.88|18061.65|17941.65|18061.69|17941.69|18059.88|17939.88|9
1632971300000|2021-09-30 03:08:20|17919.78|17799.78|17917.34|17797.34|17919.91|17799.91|17917.34|17797.34|10
1632978550000|2021-09-30 05:09:10|18063.65|17943.65|18062.85|17942.85|18063.95|17943.95|18062.85|17942.85|10
1632971310000|2021-09-30 03:08:30|17917.01|17797.01|17918.16|17798.16|17918.16|17798.16|17915.64|17795.64|10
1632978560000|2021-09-30 05:09:20|18063.14|17943.14|18062.72|17942.72|18063.47|17943.47|18062.72|17942.72|9
1632971320000|2021-09-30 03:08:40|17918.17|17798.17|17918.41|17798.41|17918.99|17798.99|17918.11|17798.11|10
1632978570000|2021-09-30 05:09:30|18062.67|17942.67|18060.29|17940.29|18062.67|17942.67|18060.29|17940.29|10
1632971330000|2021-09-30 03:08:50|17918.54|17798.54|17918.53|17798.53|17918.77|17798.77|17917.9|17797.9|10
1632978580000|2021-09-30 05:09:40|18059.41|17939.41|18057.22|17937.22|18059.41|17939.41|18057.22|17937.22|10
1632971340000|2021-09-30 03:09:00|17918.64|17798.64|17918.66|17798.66|17918.67|17798.67|17918.44|17798.44|9
1632978590000|2021-09-30 05:09:50|18057.07|17937.07|18057.28|17937.28|18057.92|17937.92|18056.81|17936.81|9
1632971350000|2021-09-30 03:09:10|17918.81|17798.81|17918.52|17798.52|17918.87|17798.87|17918.05|17798.05|10
1632978600000|2021-09-30 05:10:00|18057.34|17937.34|18057.02|17937.02|18057.34|17937.34|18056.6|17936.6|8
1632971360000|2021-09-30 03:09:20|17918.38|17798.38|17918.22|17798.22|17918.38|17798.38|17917.78|17797.78|9
1632978610000|2021-09-30 05:10:10|18056.85|17936.85|18058.52|17938.52|18059.08|17939.08|18056.85|17936.85|9
1632971370000|2021-09-30 03:09:30|17918.25|17798.25|17917.65|17797.65|17918.37|17798.37|17917.59|17797.59|10
1632978620000|2021-09-30 05:10:20|18058.21|17938.21|18057.61|17937.61|18059.3|17939.3|18057.61|17937.61|10
1632971380000|2021-09-30 03:09:40|17917.48|17797.48|17917.29|17797.29|17917.48|17797.48|17917.04|17797.04|9
1632978630000|2021-09-30 05:10:30|18057.67|17937.67|18056.52|17936.52|18057.68|17937.68|18056.47|17936.47|9
1632971390000|2021-09-30 03:09:50|17917.24|17797.24|17917.24|17797.24|17917.58|17797.58|17916.26|17796.26|9
1632971400000|2021-09-30 03:10:00|17917.01|17797.01|17916.3|17796.3|17917.29|17797.29|17916.11|17796.11|10
1632978640000|2021-09-30 05:10:40|18056.72|17936.72|18058.63|17938.63|18058.79|17938.79|18056.72|17936.72|10
1632971410000|2021-09-30 03:10:10|17915.19|17795.19|17909.59|17789.59|17915.47|17795.47|17909.59|17789.59|10
1632978650000|2021-09-30 05:10:50|18059.04|17939.04|18058.5|17938.5|18059.04|17939.04|18058.12|17938.12|5
1632971420000|2021-09-30 03:10:20|17909.11|17789.11|17909.29|17789.29|17909.96|17789.96|17908.96|17788.96|9
1632978660000|2021-09-30 05:11:00|18058.45|17938.45|18057.07|17937.07|18058.45|17938.45|18056.92|17936.92|10
1632971430000|2021-09-30 03:10:30|17908.99|17788.99|17904.97|17784.97|17908.99|17788.99|17904.19|17784.19|10
1632978670000|2021-09-30 05:11:10|18056.95|17936.95|18054.32|17934.32|18057.06|17937.06|18054.32|17934.32|9
1632971440000|2021-09-30 03:10:40|17904.55|17784.55|17906.42|17786.42|17906.44|17786.44|17904.55|17784.55|10
1632978680000|2021-09-30 05:11:20|18054.46|17934.46|18051.3|17931.3|18054.46|17934.46|18051.3|17931.3|8
1632971450000|2021-09-30 03:10:50|17907.56|17787.56|17906.42|17786.42|17907.56|17787.56|17906.04|17786.04|10
1632978690000|2021-09-30 05:11:30|18051.73|17931.73|18051.82|17931.82|18052|17932|18050.63|17930.63|9
1632971460000|2021-09-30 03:11:00|17905.9|17785.9|17904.09|17784.09|17905.9|17785.9|17904.09|17784.09|10
1632978700000|2021-09-30 05:11:40|18052.1|17932.1|18054.09|17934.09|18055.27|17935.27|18052.1|17932.1|10
1632971470000|2021-09-30 03:11:10|17904.2|17784.2|17901.64|17781.64|17904.2|17784.2|17901.64|17781.64|10
1632978710000|2021-09-30 05:11:50|18055.07|17935.07|18057.06|17937.06|18057.06|17937.06|18055.07|17935.07|9
1632971480000|2021-09-30 03:11:20|17901.1|17781.1|17898.5|17778.5|17901.1|17781.1|17898.5|17778.5|10
1632978720000|2021-09-30 05:12:00|18057.21|17937.21|18060.13|17940.13|18060.13|17940.13|18057.1|17937.1|9
1632971490000|2021-09-30 03:11:30|17898.02|17778.02|17895.79|17775.79|17898.25|17778.25|17895.77|17775.77|8
1632978730000|2021-09-30 05:12:10|18059.85|17939.85|18060.26|17940.26|18060.46|17940.46|18059.37|17939.37|10
1632971500000|2021-09-30 03:11:40|17895.68|17775.68|17893.8|17773.8|17895.68|17775.68|17893.8|17773.8|10
1632978740000|2021-09-30 05:12:20|18060.39|17940.39|18062.41|17942.41|18062.75|17942.75|18060.39|17940.39|9
1632971510000|2021-09-30 03:11:50|17894.27|17774.27|17893.97|17773.97|17895.04|17775.04|17893.97|17773.97|9
1632978750000|2021-09-30 05:12:30|18063.44|17943.44|18063.05|17943.05|18063.67|17943.67|18062.84|17942.84|10
1632971520000|2021-09-30 03:12:00|17894.02|17774.02|17891.79|17771.79|17894.35|17774.35|17891.79|17771.79|10
1632978760000|2021-09-30 05:12:40|18063.06|17943.06|18063.14|17943.14|18063.99|17943.99|18063.01|17943.01|9
1632971530000|2021-09-30 03:12:10|17891.71|17771.71|17894.06|17774.06|17894.52|17774.52|17891.71|17771.71|9
1632978770000|2021-09-30 05:12:50|18062.92|17942.92|18063.53|17943.53|18063.53|17943.53|18062.9|17942.9|8
1632971540000|2021-09-30 03:12:20|17895.4|17775.4|17901.94|17781.94|17901.94|17781.94|17895.4|17775.4|10
1632978780000|2021-09-30 05:13:00|18063.85|17943.85|18063.81|17943.81|18064.75|17944.75|18063.71|17943.71|8
1632971550000|2021-09-30 03:12:30|17903.47|17783.47|17907.08|17787.08|17907.08|17787.08|17903.47|17783.47|10
1632978790000|2021-09-30 05:13:10|18063.51|17943.51|18060.83|17940.83|18063.51|17943.51|18060.83|17940.83|9
1632971560000|2021-09-30 03:12:40|17907.05|17787.05|17913.45|17793.45|17913.45|17793.45|17907.05|17787.05|10
1632978800000|2021-09-30 05:13:20|18060.34|17940.34|18059.74|17939.74|18060.53|17940.53|18059.74|17939.74|9
1632971570000|2021-09-30 03:12:50|17913.96|17793.96|17916.02|17796.02|17917.11|17797.11|17913.96|17793.96|10
1632978810000|2021-09-30 05:13:30|18059.28|17939.28|18058.56|17938.56|18059.47|17939.47|18058.56|17938.56|10
1632971580000|2021-09-30 03:13:00|17915.53|17795.53|17913.8|17793.8|17915.87|17795.87|17913.8|17793.8|10
1632978820000|2021-09-30 05:13:40|18058.7|17938.7|18059.11|17939.11|18059.11|17939.11|18058.28|17938.28|9
1632971590000|2021-09-30 03:13:10|17914.26|17794.26|17911.11|17791.11|17914.35|17794.35|17911.11|17791.11|10
1632978830000|2021-09-30 05:13:50|18058.05|17938.05|18058.61|17938.61|18059.3|17939.3|18057.84|17937.84|9
1632971600000|2021-09-30 03:13:20|17910.8|17790.8|17910.61|17790.61|17910.8|17790.8|17910|17790|9
1632978840000|2021-09-30 05:14:00|18058.74|17938.74|18058.29|17938.29|18059.33|17939.33|18058.29|17938.29|7
1632971610000|2021-09-30 03:13:30|17910.11|17790.11|17906.29|17786.29|17910.76|17790.76|17906.29|17786.29|10
1632978850000|2021-09-30 05:14:10|18057.98|17937.98|18058.61|17938.61|18058.93|17938.93|18057.64|17937.64|9
1632971620000|2021-09-30 03:13:40|17906.14|17786.14|17907.62|17787.62|17907.62|17787.62|17904.54|17784.54|10
1632978860000|2021-09-30 05:14:20|18058.57|17938.57|18060.74|17940.74|18060.74|17940.74|18058.57|17938.57|8
1632971630000|2021-09-30 03:13:50|17907.99|17787.99|17909.19|17789.19|17909.19|17789.19|17907.99|17787.99|10
1632978870000|2021-09-30 05:14:30|18061.09|17941.09|18061.72|17941.72|18062.48|17942.48|18061.09|17941.09|9
1632971640000|2021-09-30 03:14:00|17910.11|17790.11|17909.36|17789.36|17910.44|17790.44|17909.36|17789.36|10
1632978880000|2021-09-30 05:14:40|18061.98|17941.98|18062.08|17942.08|18062.65|17942.65|18061.68|17941.68|10
1632971650000|2021-09-30 03:14:10|17909.17|17789.17|17909.08|17789.08|17909.6|17789.6|17908.99|17788.99|9
1632978890000|2021-09-30 05:14:50|18062.49|17942.49|18063.29|17943.29|18063.3|17943.3|18062.49|17942.49|8
1632971660000|2021-09-30 03:14:20|17909.03|17789.03|17906.42|17786.42|17909.03|17789.03|17906.42|17786.42|8
1632978900000|2021-09-30 05:15:00|18063.27|17943.27|18065.48|17945.48|18065.48|17945.48|18062.95|17942.95|10
1632971670000|2021-09-30 03:14:30|17905.61|17785.61|17904.89|17784.89|17905.87|17785.87|17904.89|17784.89|10
1632978910000|2021-09-30 05:15:10|18065.41|17945.41|18067.28|17947.28|18067.28|17947.28|18065.41|17945.41|10
1632971680000|2021-09-30 03:14:40|17904.81|17784.81|17905.38|17785.38|17905.61|17785.61|17904.7|17784.7|9
1632978920000|2021-09-30 05:15:20|18067.65|17947.65|18068.72|17948.72|18068.86|17948.86|18067.45|17947.45|10
1632971690000|2021-09-30 03:14:50|17904.94|17784.94|17902.71|17782.71|17905.02|17785.02|17902.71|17782.71|10
1632978930000|2021-09-30 05:15:30|18068.51|17948.51|18069.66|17949.66|18069.66|17949.66|18067.49|17947.49|10
1632971700000|2021-09-30 03:15:00|17902.72|17782.72|17904.84|17784.84|17905.26|17785.26|17902.72|17782.72|9
1632978940000|2021-09-30 05:15:40|18070.73|17950.73|18070.65|17950.65|18071.15|17951.15|18070.54|17950.54|8
1632971710000|2021-09-30 03:15:10|17905.14|17785.14|17903.2|17783.2|17905.23|17785.23|17903.2|17783.2|10
1632978950000|2021-09-30 05:15:50|18070.77|17950.77|18071.6|17951.6|18071.87|17951.87|18070.77|17950.77|9
1632971720000|2021-09-30 03:15:20|17902.95|17782.95|17900.55|17780.55|17902.98|17782.98|17900.55|17780.55|10
1632978960000|2021-09-30 05:16:00|18071.26|17951.26|18071.55|17951.55|18071.55|17951.55|18070.67|17950.67|9
1632971730000|2021-09-30 03:15:30|17900.43|17780.43|17899.85|17779.85|17901.69|17781.69|17899.85|17779.85|9
1632978970000|2021-09-30 05:16:10|18071.53|17951.53|18072.53|17952.53|18072.53|17952.53|18070.91|17950.91|9
1632971740000|2021-09-30 03:15:40|17899.89|17779.89|17901.1|17781.1|17901.1|17781.1|17899.86|17779.86|10
1632978980000|2021-09-30 05:16:20|18072.71|17952.71|18070.57|17950.57|18072.71|17952.71|18070.45|17950.45|10
1632971750000|2021-09-30 03:15:50|17901.09|17781.09|17900.22|17780.22|17901.44|17781.44|17900.22|17780.22|9
1632978990000|2021-09-30 05:16:30|18070.62|17950.62|18069.17|17949.17|18070.62|17950.62|18069.17|17949.17|10
1632971760000|2021-09-30 03:16:00|17900.34|17780.34|17900.05|17780.05|17900.65|17780.65|17899.59|17779.59|10
1632979000000|2021-09-30 05:16:40|18069.37|17949.37|18071.47|17951.47|18071.47|17951.47|18069.37|17949.37|10
1632971770000|2021-09-30 03:16:10|17900.54|17780.54|17901.51|17781.51|17901.51|17781.51|17900.25|17780.25|10
1632979010000|2021-09-30 05:16:50|18071.2|17951.2|18072.08|17952.08|18072.28|17952.28|18071.17|17951.17|10
1632971780000|2021-09-30 03:16:20|17902.27|17782.27|17902.06|17782.06|17902.48|17782.48|17901.86|17781.86|10
1632979020000|2021-09-30 05:17:00|18072.43|17952.43|18072.78|17952.78|18072.78|17952.78|18071.81|17951.81|10
1632971790000|2021-09-30 03:16:30|17902.31|17782.31|17902.21|17782.21|17902.51|17782.51|17902.11|17782.11|9
1632979030000|2021-09-30 05:17:10|18072.8|17952.8|18073.09|17953.09|18074.3|17954.3|18072.71|17952.71|10
1632971800000|2021-09-30 03:16:40|17902.28|17782.28|17902.64|17782.64|17902.74|17782.74|17901.6|17781.6|9
1632979040000|2021-09-30 05:17:20|18073.11|17953.11|18070.06|17950.06|18073.11|17953.11|18070.06|17950.06|9
1632971810000|2021-09-30 03:16:50|17902.61|17782.61|17903.56|17783.56|17903.56|17783.56|17902.57|17782.57|10
1632979050000|2021-09-30 05:17:30|18070.27|17950.27|18068.7|17948.7|18070.27|17950.27|18068.7|17948.7|10
1632971820000|2021-09-30 03:17:00|17903.46|17783.46|17905.11|17785.11|17905.13|17785.13|17903.46|17783.46|10
1632979060000|2021-09-30 05:17:40|18068.44|17948.44|18062.62|17942.62|18068.44|17948.44|18062.62|17942.62|10
1632971830000|2021-09-30 03:17:10|17904.86|17784.86|17907.01|17787.01|17907.01|17787.01|17904.13|17784.13|9
1632979070000|2021-09-30 05:17:50|18062.12|17942.12|18059.16|17939.16|18062.12|17942.12|18059.12|17939.12|9
1632971840000|2021-09-30 03:17:20|17907.27|17787.27|17910.14|17790.14|17910.14|17790.14|17907.27|17787.27|8
1632979080000|2021-09-30 05:18:00|18058.89|17938.89|18057.57|17937.57|18059.17|17939.17|18057.18|17937.18|10
1632971850000|2021-09-30 03:17:30|17909.56|17789.56|17909.28|17789.28|17910.95|17790.95|17909.16|17789.16|9
1632979090000|2021-09-30 05:18:10|18057.36|17937.36|18055.87|17935.87|18057.36|17937.36|18055.87|17935.87|10
1632971860000|2021-09-30 03:17:40|17909.39|17789.39|17905.55|17785.55|17909.5|17789.5|17905.55|17785.55|10
1632979100000|2021-09-30 05:18:20|18055.82|17935.82|18052.78|17932.78|18055.82|17935.82|18052.78|17932.78|9
1632971870000|2021-09-30 03:17:50|17905.65|17785.65|17904.78|17784.78|17905.65|17785.65|17904.78|17784.78|8
1632979110000|2021-09-30 05:18:30|18052.75|17932.75|18053.18|17933.18|18053.49|17933.49|18052.5|17932.5|8
1632971880000|2021-09-30 03:18:00|17904.3|17784.3|17903.66|17783.66|17904.3|17784.3|17903.33|17783.33|10
1632979120000|2021-09-30 05:18:40|18053.32|17933.32|18051.83|17931.83|18053.32|17933.32|18051.83|17931.83|10
1632971890000|2021-09-30 03:18:10|17903.2|17783.2|17901.11|17781.11|17903.2|17783.2|17901.11|17781.11|10
1632979130000|2021-09-30 05:18:50|18051.79|17931.79|18051.56|17931.56|18052.43|17932.43|18051.56|17931.56|9
1632971900000|2021-09-30 03:18:20|17899.42|17779.42|17893.48|17773.48|17899.42|17779.42|17893.45|17773.45|10
1632979140000|2021-09-30 05:19:00|18051.54|17931.54|18052.22|17932.22|18052.22|17932.22|18051.3|17931.3|10
1632971910000|2021-09-30 03:18:30|17892.52|17772.52|17891.25|17771.25|17892.52|17772.52|17891.25|17771.25|10
1632979150000|2021-09-30 05:19:10|18051.97|17931.97|18051.01|17931.01|18051.97|17931.97|18050.82|17930.82|10
1632971920000|2021-09-30 03:18:40|17891.41|17771.41|17889.24|17769.24|17892.26|17772.26|17889.24|17769.24|10
1632979160000|2021-09-30 05:19:20|18050.73|17930.73|18050.76|17930.76|18050.76|17930.76|18050.41|17930.41|10
1632971930000|2021-09-30 03:18:50|17885.81|17765.81|17877.8|17757.8|17886.14|17766.14|17877.8|17757.8|10
1632979170000|2021-09-30 05:19:30|18050.54|17930.54|18050.56|17930.56|18050.67|17930.67|18050.35|17930.35|9
1632971940000|2021-09-30 03:19:00|17878.16|17758.16|17876.99|17756.99|17878.16|17758.16|17876.31|17756.31|9
1632979180000|2021-09-30 05:19:40|18050.57|17930.57|18048.5|17928.5|18050.57|17930.57|18048.5|17928.5|10
1632971950000|2021-09-30 03:19:10|17876.79|17756.79|17879.33|17759.33|17879.33|17759.33|17875.59|17755.59|10
1632979190000|2021-09-30 05:19:50|18046.58|17926.58|18046.12|17926.12|18047.22|17927.22|18046.12|17926.12|10
1632971960000|2021-09-30 03:19:20|17879.46|17759.46|17882.55|17762.55|17882.78|17762.78|17879.46|17759.46|10
1632979200000|2021-09-30 05:20:00|18045.18|17925.18|18044.03|17924.03|18045.92|17925.92|18044.03|17924.03|10
1632971970000|2021-09-30 03:19:30|17882.41|17762.41|17886.25|17766.25|17886.48|17766.48|17882.41|17762.41|10
1632979210000|2021-09-30 05:20:10|18044.6|17924.6|18045.52|17925.52|18046.24|17926.24|18044.6|17924.6|9
1632971980000|2021-09-30 03:19:40|17886.11|17766.11|17886.6|17766.6|17886.6|17766.6|17886.06|17766.06|9
1632979220000|2021-09-30 05:20:20|18046.08|17926.08|18045.12|17925.12|18046.22|17926.22|18045.12|17925.12|10
1632971990000|2021-09-30 03:19:50|17887.39|17767.39|17888.5|17768.5|17889.1|17769.1|17887.25|17767.25|9
1632979230000|2021-09-30 05:20:30|18045.25|17925.25|18044.8|17924.8|18045.6|17925.6|18044.76|17924.76|10
1632972000000|2021-09-30 03:20:00|17888.61|17768.61|17890|17770|17891.88|17771.88|17888.61|17768.61|10
1632979240000|2021-09-30 05:20:40|18044.81|17924.81|18044.16|17924.16|18044.81|17924.81|18043.7|17923.7|10
1632972010000|2021-09-30 03:20:10|17889.79|17769.79|17884.62|17764.62|17889.79|17769.79|17884.62|17764.62|10
1632979250000|2021-09-30 05:20:50|18044.05|17924.05|18043.78|17923.78|18044.19|17924.19|18043.78|17923.78|10
1632972020000|2021-09-30 03:20:20|17884.99|17764.99|17885.86|17765.86|17885.86|17765.86|17884.2|17764.2|10
1632979260000|2021-09-30 05:21:00|18043.72|17923.72|18044.87|17924.87|18044.87|17924.87|18043.72|17923.72|9
1632972030000|2021-09-30 03:20:30|17885.82|17765.82|17885.94|17765.94|17886.1|17766.1|17885.47|17765.47|10
1632979270000|2021-09-30 05:21:10|18044.88|17924.88|18044.04|17924.04|18044.88|17924.88|18043.78|17923.78|9
1632972040000|2021-09-30 03:20:40|17886.05|17766.05|17886.95|17766.95|17886.95|17766.95|17885.79|17765.79|9
1632979280000|2021-09-30 05:21:20|18044.02|17924.02|18042.81|17922.81|18044.02|17924.02|18042.81|17922.81|10
1632972050000|2021-09-30 03:20:50|17886.94|17766.94|17888.45|17768.45|17888.45|17768.45|17886.94|17766.94|10
1632979290000|2021-09-30 05:21:30|18042.34|17922.34|18040.69|17920.69|18042.61|17922.61|18040.37|17920.37|9
1632972060000|2021-09-30 03:21:00|17888.58|17768.58|17889.37|17769.37|17889.58|17769.58|17888.58|17768.58|8
1632979300000|2021-09-30 05:21:40|18040.73|17920.73|18041.01|17921.01|18041.04|17921.04|18040.17|17920.17|9
1632972070000|2021-09-30 03:21:10|17890.19|17770.19|17888.81|17768.81|17890.4|17770.4|17888.71|17768.71|9
1632979310000|2021-09-30 05:21:50|18040.14|17920.14|18041.2|17921.2|18041.2|17921.2|18040.14|17920.14|10
1632972080000|2021-09-30 03:21:20|17888.09|17768.09|17887.27|17767.27|17888.09|17768.09|17887.27|17767.27|9
1632979320000|2021-09-30 05:22:00|18041.06|17921.06|18041.45|17921.45|18041.45|17921.45|18041.06|17921.06|6
1632972090000|2021-09-30 03:21:30|17887.23|17767.23|17887.97|17767.97|17888.09|17768.09|17887.12|17767.12|8
1632979330000|2021-09-30 05:22:10|18041.32|17921.32|18041.6|17921.6|18042.36|17922.36|18041.32|17921.32|8
1632972100000|2021-09-30 03:21:40|17887.91|17767.91|17885.17|17765.17|17887.91|17767.91|17885.17|17765.17|10
1632979340000|2021-09-30 05:22:20|18042.36|17922.36|18042.27|17922.27|18042.6|17922.6|18042.09|17922.09|8
1632972110000|2021-09-30 03:21:50|17885.24|17765.24|17884.38|17764.38|17885.24|17765.24|17884.18|17764.18|10
1632979350000|2021-09-30 05:22:30|18042.41|17922.41|18043.2|17923.2|18043.2|17923.2|18042.41|17922.41|8
1632972120000|2021-09-30 03:22:00|17884.45|17764.45|17883.72|17763.72|17884.45|17764.45|17883.56|17763.56|9
1632979360000|2021-09-30 05:22:40|18043.24|17923.24|18042.66|17922.66|18043.24|17923.24|18042.66|17922.66|8
1632972130000|2021-09-30 03:22:10|17883.44|17763.44|17884.99|17764.99|17884.99|17764.99|17883.44|17763.44|10
1632979370000|2021-09-30 05:22:50|18042.07|17922.07|18039.09|17919.09|18042.07|17922.07|18039.09|17919.09|10
1632972140000|2021-09-30 03:22:20|17885.4|17765.4|17886.87|17766.87|17886.87|17766.87|17885.06|17765.06|10
1632979380000|2021-09-30 05:23:00|18038.3|17918.3|18037.44|17917.44|18038.71|17918.71|18037.09|17917.09|9
1632972150000|2021-09-30 03:22:30|17886.66|17766.66|17884.93|17764.93|17887.04|17767.04|17884.93|17764.93|10
1632979390000|2021-09-30 05:23:10|18037.46|17917.46|18037.2|17917.2|18037.58|17917.58|18036.73|17916.73|9
1632972160000|2021-09-30 03:22:40|17885.65|17765.65|17885.7|17765.7|17885.7|17765.7|17885.44|17765.44|7
1632979400000|2021-09-30 05:23:20|18035.59|17915.59|18031.19|17911.19|18035.59|17915.59|18031.19|17911.19|10
1632972170000|2021-09-30 03:22:50|17885.63|17765.63|17886.25|17766.25|17886.54|17766.54|17885.51|17765.51|10
1632979410000|2021-09-30 05:23:30|18031.08|17911.08|18029.44|17909.44|18031.08|17911.08|18029.44|17909.44|10
1632972180000|2021-09-30 03:23:00|17885.52|17765.52|17886.01|17766.01|17886.33|17766.33|17885.52|17765.52|8
1632979420000|2021-09-30 05:23:40|18029.3|17909.3|18029.05|17909.05|18029.92|17909.92|18029.05|17909.05|9
1632972190000|2021-09-30 03:23:10|17886.05|17766.05|17887.45|17767.45|17887.45|17767.45|17886.05|17766.05|10
1632979430000|2021-09-30 05:23:50|18028.56|17908.56|18028.85|17908.85|18028.86|17908.86|18028.33|17908.33|10
1632972200000|2021-09-30 03:23:20|17887.42|17767.42|17886.76|17766.76|17887.42|17767.42|17886.67|17766.67|8
1632979440000|2021-09-30 05:24:00|18028.92|17908.92|18028.22|17908.22|18028.92|17908.92|18028|17908|10
1632972210000|2021-09-30 03:23:30|17886.83|17766.83|17886.5|17766.5|17886.94|17766.94|17886.5|17766.5|10
1632979450000|2021-09-30 05:24:10|18028.01|17908.01|18026.89|17906.89|18028.01|17908.01|18026.89|17906.89|10
1632972220000|2021-09-30 03:23:40|17886.64|17766.64|17886.08|17766.08|17886.64|17766.64|17886.05|17766.05|10
1632979460000|2021-09-30 05:24:20|18026.91|17906.91|18026.22|17906.22|18027.45|17907.45|18026.22|17906.22|8
1632972230000|2021-09-30 03:23:50|17886.54|17766.54|17886.43|17766.43|17886.63|17766.63|17886.37|17766.37|10
1632979470000|2021-09-30 05:24:30|18025.76|17905.76|18021.68|17901.68|18025.9|17905.9|18021.68|17901.68|10
1632972240000|2021-09-30 03:24:00|17886.48|17766.48|17885.83|17765.83|17886.66|17766.66|17885.83|17765.83|10
1632979480000|2021-09-30 05:24:40|18022.16|17902.16|18019.72|17899.72|18022.16|17902.16|18019.15|17899.15|10
1632972250000|2021-09-30 03:24:10|17885.63|17765.63|17881.58|17761.58|17885.63|17765.63|17881.58|17761.58|10
1632979490000|2021-09-30 05:24:50|18019.81|17899.81|18016.96|17896.96|18019.81|17899.81|18016.96|17896.96|10
1632972260000|2021-09-30 03:24:20|17881.4|17761.4|17882.5|17762.5|17882.5|17762.5|17880.98|17760.98|10
1632979500000|2021-09-30 05:25:00|18016.42|17896.42|18015.31|17895.31|18016.9|17896.9|18015.31|17895.31|9
1632972270000|2021-09-30 03:24:30|17882.46|17762.46|17881.62|17761.62|17882.54|17762.54|17881.62|17761.62|10
1632979510000|2021-09-30 05:25:10|18015.52|17895.52|18014.54|17894.54|18015.52|17895.52|18014.27|17894.27|10
1632972280000|2021-09-30 03:24:40|17880.92|17760.92|17881.8|17761.8|17881.8|17761.8|17880.64|17760.64|10
1632979520000|2021-09-30 05:25:20|18015.29|17895.29|18015.55|17895.55|18015.86|17895.86|18014.46|17894.46|10
1632972290000|2021-09-30 03:24:50|17881.86|17761.86|17881.35|17761.35|17881.86|17761.86|17881.35|17761.35|9
1632979530000|2021-09-30 05:25:30|18016.28|17896.28|18015.19|17895.19|18016.45|17896.45|18014.92|17894.92|10
1632972300000|2021-09-30 03:25:00|17881.24|17761.24|17882.31|17762.31|17882.41|17762.41|17881.19|17761.19|10
1632979540000|2021-09-30 05:25:40|18015.21|17895.21|18012.35|17892.35|18015.21|17895.21|18012.35|17892.35|10
1632972310000|2021-09-30 03:25:10|17882.46|17762.46|17883.11|17763.11|17883.73|17763.73|17882.46|17762.46|10
1632979550000|2021-09-30 05:25:50|18012.29|17892.29|18012.02|17892.02|18013.03|17893.03|18011.59|17891.59|9
1632972320000|2021-09-30 03:25:20|17883.39|17763.39|17881.67|17761.67|17883.39|17763.39|17881.67|17761.67|8
1632979560000|2021-09-30 05:26:00|18011.41|17891.41|18011.48|17891.48|18011.65|17891.65|18011.28|17891.28|10
1632972330000|2021-09-30 03:25:30|17881.9|17761.9|17882.25|17762.25|17882.44|17762.44|17881.9|17761.9|10
1632979570000|2021-09-30 05:26:10|18011.26|17891.26|18008.49|17888.49|18011.3|17891.3|18008.49|17888.49|10
1632972340000|2021-09-30 03:25:40|17883.22|17763.22|17881.75|17761.75|17883.41|17763.41|17881.75|17761.75|9
1632979580000|2021-09-30 05:26:20|18007.67|17887.67|18007.83|17887.83|18008.22|17888.22|18007.46|17887.46|9
1632972350000|2021-09-30 03:25:50|17881.1|17761.1|17880.7|17760.7|17881.1|17761.1|17880.02|17760.02|8
1632979590000|2021-09-30 05:26:30|18007.75|17887.75|18006.06|17886.06|18007.75|17887.75|18005.98|17885.98|9
1632972360000|2021-09-30 03:26:00|17880.62|17760.62|17879.8|17759.8|17881.24|17761.24|17879.8|17759.8|9
1632979600000|2021-09-30 05:26:40|18005.78|17885.78|18005.48|17885.48|18005.78|17885.78|18005.27|17885.27|10
1632972370000|2021-09-30 03:26:10|17880.93|17760.93|17881.15|17761.15|17881.15|17761.15|17880.72|17760.72|9
1632979610000|2021-09-30 05:26:50|18005.38|17885.38|18006.42|17886.42|18006.42|17886.42|18004.06|17884.06|10
1632972380000|2021-09-30 03:26:20|17880.96|17760.96|17879.59|17759.59|17881.1|17761.1|17879.48|17759.48|10
1632979620000|2021-09-30 05:27:00|18006.43|17886.43|18004.16|17884.16|18006.48|17886.48|18004.16|17884.16|10
1632972390000|2021-09-30 03:26:30|17879.7|17759.7|17875.38|17755.38|17879.7|17759.7|17875.38|17755.38|10
1632979630000|2021-09-30 05:27:10|18004.26|17884.26|18004.11|17884.11|18004.34|17884.34|18004.11|17884.11|8
1632972400000|2021-09-30 03:26:40|17875.36|17755.36|17875.17|17755.17|17875.69|17755.69|17875.17|17755.17|10
1632979640000|2021-09-30 05:27:20|18003.81|17883.81|18004.18|17884.18|18004.59|17884.59|18003.81|17883.81|9
1632972410000|2021-09-30 03:26:50|17874.94|17754.94|17873.98|17753.98|17874.94|17754.94|17873.98|17753.98|8
1632979650000|2021-09-30 05:27:30|18004.23|17884.23|18006.62|17886.62|18006.64|17886.64|18004.23|17884.23|10
1632972420000|2021-09-30 03:27:00|17873.87|17753.87|17869.5|17749.5|17873.87|17753.87|17869.32|17749.32|10
1632979660000|2021-09-30 05:27:40|18006.6|17886.6|18004.77|17884.77|18006.84|17886.84|18004.77|17884.77|10
1632972430000|2021-09-30 03:27:10|17869.4|17749.4|17866.76|17746.76|17869.4|17749.4|17866.76|17746.76|10
1632979670000|2021-09-30 05:27:50|18004.71|17884.71|18004.86|17884.86|18006.4|17886.4|18004.43|17884.43|10
1632972440000|2021-09-30 03:27:20|17866.54|17746.54|17865.71|17745.71|17866.54|17746.54|17865.54|17745.54|10
1632979680000|2021-09-30 05:28:00|18004.62|17884.62|18002.12|17882.12|18004.62|17884.62|18002.12|17882.12|9
1632972450000|2021-09-30 03:27:30|17865.47|17745.47|17866.24|17746.24|17866.24|17746.24|17865.41|17745.41|8
1632979690000|2021-09-30 05:28:10|18001.31|17881.31|17998.39|17878.39|18001.31|17881.31|17997.95|17877.95|10
1632972460000|2021-09-30 03:27:40|17866.57|17746.57|17867.33|17747.33|17867.84|17747.84|17866.43|17746.43|8
1632979700000|2021-09-30 05:28:20|17998.54|17878.54|17997.64|17877.64|17999.16|17879.16|17997.56|17877.56|10
1632972470000|2021-09-30 03:27:50|17867.49|17747.49|17867.51|17747.51|17867.73|17747.73|17867.06|17747.06|8
1632979710000|2021-09-30 05:28:30|17997.84|17877.84|17997.54|17877.54|17998.56|17878.56|17997.54|17877.54|10
1632972480000|2021-09-30 03:28:00|17867.54|17747.54|17863.68|17743.68|17867.54|17747.54|17863.68|17743.68|10
1632979720000|2021-09-30 05:28:40|17997.02|17877.02|17996.31|17876.31|17997.06|17877.06|17996.31|17876.31|10
1632972490000|2021-09-30 03:28:10|17864.03|17744.03|17863.03|17743.03|17864.99|17744.99|17863.03|17743.03|10
1632979730000|2021-09-30 05:28:50|17996.28|17876.28|17997.54|17877.54|17997.6|17877.6|17996.28|17876.28|10
1632972500000|2021-09-30 03:28:20|17863.12|17743.12|17860.61|17740.61|17863.37|17743.37|17860.61|17740.61|9
1632979740000|2021-09-30 05:29:00|17997.67|17877.67|17997.27|17877.27|17997.78|17877.78|17996.95|17876.95|10
1632972510000|2021-09-30 03:28:30|17859.52|17739.52|17857.55|17737.55|17859.86|17739.86|17857.36|17737.36|10
1632979750000|2021-09-30 05:29:10|17997.55|17877.55|17995.76|17875.76|17997.55|17877.55|17995.31|17875.31|10
1632972520000|2021-09-30 03:28:40|17857.64|17737.64|17859.41|17739.41|17859.41|17739.41|17857.52|17737.52|10
1632979760000|2021-09-30 05:29:20|17995.78|17875.78|17995.35|17875.35|17995.78|17875.78|17994.95|17874.95|8
1632972530000|2021-09-30 03:28:50|17859.27|17739.27|17863.76|17743.76|17863.76|17743.76|17859.27|17739.27|10
1632979770000|2021-09-30 05:29:30|17994.33|17874.33|17993.85|17873.85|17994.92|17874.92|17993.85|17873.85|9
1632972540000|2021-09-30 03:29:00|17863.92|17743.92|17864.16|17744.16|17864.19|17744.19|17863.82|17743.82|9
1632979780000|2021-09-30 05:29:40|17993.62|17873.62|17993.72|17873.72|17994.42|17874.42|17993.62|17873.62|9
1632972550000|2021-09-30 03:29:10|17864.12|17744.12|17862.55|17742.55|17864.43|17744.43|17862.55|17742.55|10
1632979790000|2021-09-30 05:29:50|17993.53|17873.53|17991.31|17871.31|17994.01|17874.01|17991.31|17871.31|8
1632972560000|2021-09-30 03:29:20|17862.16|17742.16|17862.29|17742.29|17864.07|17744.07|17862.16|17742.16|10
1632979800000|2021-09-30 05:30:00|17991.84|17871.84|17991.29|17871.29|17991.86|17871.86|17990.78|17870.78|10
1632972570000|2021-09-30 03:29:30|17861.81|17741.81|17857.47|17737.47|17861.81|17741.81|17857.47|17737.47|10
1632979810000|2021-09-30 05:30:10|17992.1|17872.1|17992.83|17872.83|17992.83|17872.83|17991.86|17871.86|10
1632972580000|2021-09-30 03:29:40|17857.35|17737.35|17854.52|17734.52|17857.35|17737.35|17854.52|17734.52|10
1632979820000|2021-09-30 05:30:20|17992.68|17872.68|17994.46|17874.46|17994.64|17874.64|17992.68|17872.68|10
1632972590000|2021-09-30 03:29:50|17854.7|17734.7|17855.99|17735.99|17855.99|17735.99|17854.11|17734.11|10
1632979830000|2021-09-30 05:30:30|17994.13|17874.13|17998.27|17878.27|17998.27|17878.27|17994.13|17874.13|10
1632972600000|2021-09-30 03:30:00|17856.03|17736.03|17859.42|17739.42|17859.42|17739.42|17856.03|17736.03|10
1632979840000|2021-09-30 05:30:40|18000.79|17880.79|18002.49|17882.49|18003.27|17883.27|18000.79|17880.79|9
1632972610000|2021-09-30 03:30:10|17859.35|17739.35|17861|17741|17861.24|17741.24|17859.33|17739.33|10
1632979850000|2021-09-30 05:30:50|18002.17|17882.17|18002.36|17882.36|18002.36|17882.36|18001.99|17881.99|10
1632972620000|2021-09-30 03:30:20|17860.95|17740.95|17864.08|17744.08|17864.4|17744.4|17860.95|17740.95|10
1632979860000|2021-09-30 05:31:00|18002.07|17882.07|18003.61|17883.61|18003.61|17883.61|18001.54|17881.54|10
1632972630000|2021-09-30 03:30:30|17865.9|17745.9|17865.66|17745.66|17865.96|17745.96|17864.53|17744.53|10
1632979870000|2021-09-30 05:31:10|18002.45|17882.45|18001.74|17881.74|18002.67|17882.67|18001.37|17881.37|10
1632972640000|2021-09-30 03:30:40|17865.53|17745.53|17865.16|17745.16|17865.91|17745.91|17864.56|17744.56|10
1632979880000|2021-09-30 05:31:20|18001.75|17881.75|18001.17|17881.17|18001.75|17881.75|18001.06|17881.06|9
1632972650000|2021-09-30 03:30:50|17863.38|17743.38|17857.61|17737.61|17863.38|17743.38|17857.61|17737.61|10
1632979890000|2021-09-30 05:31:30|18000.97|17880.97|18000.83|17880.83|18001.16|17881.16|18000.83|17880.83|10
1632972660000|2021-09-30 03:31:00|17856.88|17736.88|17856.01|17736.01|17856.88|17736.88|17855.93|17735.93|10
1632979900000|2021-09-30 05:31:40|18000.35|17880.35|17998.72|17878.72|18000.42|17880.42|17998.72|17878.72|10
1632972670000|2021-09-30 03:31:10|17856.13|17736.13|17853.23|17733.23|17856.13|17736.13|17853.23|17733.23|10
1632979910000|2021-09-30 05:31:50|17998.21|17878.21|17999.03|17879.03|17999.13|17879.13|17998.01|17878.01|9
1632972680000|2021-09-30 03:31:20|17853.22|17733.22|17851.67|17731.67|17853.22|17733.22|17851.48|17731.48|9
1632979920000|2021-09-30 05:32:00|17998.42|17878.42|18000.7|17880.7|18000.7|17880.7|17998.42|17878.42|10
1632972690000|2021-09-30 03:31:30|17851.65|17731.65|17849.82|17729.82|17852.3|17732.3|17849.82|17729.82|10
1632979930000|2021-09-30 05:32:10|18000.59|17880.59|18003.67|17883.67|18003.8|17883.8|18000.59|17880.59|10
1632972700000|2021-09-30 03:31:40|17848.25|17728.25|17845.72|17725.72|17848.52|17728.52|17845.72|17725.72|10
1632979940000|2021-09-30 05:32:20|18003.9|17883.9|18007.4|17887.4|18007.4|17887.4|18003.9|17883.9|10
1632972710000|2021-09-30 03:31:50|17845.69|17725.69|17844.18|17724.18|17845.69|17725.69|17844.18|17724.18|10
1632979950000|2021-09-30 05:32:30|18007.81|17887.81|18009.41|17889.41|18010.13|17890.13|18007.81|17887.81|10
1632972720000|2021-09-30 03:32:00|17844.75|17724.75|17843.95|17723.95|17846.14|17726.14|17843.95|17723.95|10
1632979960000|2021-09-30 05:32:40|18009.39|17889.39|18009.59|17889.59|18010.76|17890.76|18009.39|17889.39|10
1632972730000|2021-09-30 03:32:10|17844.28|17724.28|17846.75|17726.75|17846.75|17726.75|17844.28|17724.28|9
1632979970000|2021-09-30 05:32:50|18009.74|17889.74|18009.45|17889.45|18010.01|17890.01|18009.31|17889.31|9
1632972740000|2021-09-30 03:32:20|17846.79|17726.79|17848.59|17728.59|17849.09|17729.09|17846.79|17726.79|10
1632979980000|2021-09-30 05:33:00|18009.23|17889.23|18007.04|17887.04|18009.23|17889.23|18007.04|17887.04|10
1632972750000|2021-09-30 03:32:30|17848.56|17728.56|17848.84|17728.84|17849.57|17729.57|17848.42|17728.42|10
1632979990000|2021-09-30 05:33:10|18007.06|17887.06|18007.62|17887.62|18007.62|17887.62|18006.74|17886.74|10
1632972760000|2021-09-30 03:32:40|17848.77|17728.77|17850.4|17730.4|17850.4|17730.4|17848.77|17728.77|9
1632980000000|2021-09-30 05:33:20|18007.6|17887.6|18004.96|17884.96|18007.6|17887.6|18004.96|17884.96|10
1632972770000|2021-09-30 03:32:50|17849.65|17729.65|17848.12|17728.12|17849.72|17729.72|17848.12|17728.12|10
1632980010000|2021-09-30 05:33:30|18004.76|17884.76|18001.1|17881.1|18004.77|17884.77|18001.1|17881.1|9
1632972780000|2021-09-30 03:33:00|17847.36|17727.36|17843.12|17723.12|17847.36|17727.36|17843.02|17723.02|10
1632980020000|2021-09-30 05:33:40|18001.02|17881.02|17999.41|17879.41|18001.05|17881.05|17999.41|17879.41|9
1632972790000|2021-09-30 03:33:10|17842.96|17722.96|17842.98|17722.98|17843.09|17723.09|17842.68|17722.68|9
1632980030000|2021-09-30 05:33:50|17999.12|17879.12|17999.87|17879.87|18000.67|17880.67|17998.82|17878.82|9
1632972800000|2021-09-30 03:33:20|17843.19|17723.19|17844.34|17724.34|17844.34|17724.34|17843.19|17723.19|10
1632980040000|2021-09-30 05:34:00|17999.6|17879.6|17998.67|17878.67|18000.01|17880.01|17998.67|17878.67|9
1632972810000|2021-09-30 03:33:30|17844.24|17724.24|17844.22|17724.22|17844.44|17724.44|17843.53|17723.53|9
1632980050000|2021-09-30 05:34:10|17998.8|17878.8|17995.85|17875.85|17998.8|17878.8|17995.85|17875.85|10
1632972820000|2021-09-30 03:33:40|17844.28|17724.28|17845.83|17725.83|17845.83|17725.83|17844.28|17724.28|9
1632980060000|2021-09-30 05:34:20|17995.52|17875.52|17996.67|17876.67|17996.67|17876.67|17994.92|17874.92|9
1632972830000|2021-09-30 03:33:50|17846.39|17726.39|17846.68|17726.68|17847.28|17727.28|17846.39|17726.39|8
1632980070000|2021-09-30 05:34:30|17996.39|17876.39|17997.15|17877.15|17997.29|17877.29|17996.33|17876.33|10
1632972840000|2021-09-30 03:34:00|17846.23|17726.23|17846.61|17726.61|17846.61|17726.61|17845.74|17725.74|10
1632980080000|2021-09-30 05:34:40|17997.29|17877.29|17996.44|17876.44|17997.36|17877.36|17996.44|17876.44|8
1632972850000|2021-09-30 03:34:10|17846.71|17726.71|17847.99|17727.99|17847.99|17727.99|17846.52|17726.52|10
1632980090000|2021-09-30 05:34:50|17996.65|17876.65|17998.06|17878.06|17998.06|17878.06|17996.65|17876.65|10
1632972860000|2021-09-30 03:34:20|17847.81|17727.81|17847.43|17727.43|17847.94|17727.94|17847.43|17727.43|10
1632980100000|2021-09-30 05:35:00|17998.07|17878.07|17991.17|17871.17|17998.07|17878.07|17991.17|17871.17|10
1632972870000|2021-09-30 03:34:30|17847.34|17727.34|17845.66|17725.66|17847.34|17727.34|17845.47|17725.47|10
1632980110000|2021-09-30 05:35:10|17991.32|17871.32|17995.9|17875.9|17995.9|17875.9|17991.12|17871.12|9
1632972880000|2021-09-30 03:34:40|17845.93|17725.93|17845.91|17725.91|17846.31|17726.31|17845.84|17725.84|10
1632980120000|2021-09-30 05:35:20|17995.85|17875.85|18001.66|17881.66|18001.66|17881.66|17995.85|17875.85|10
1632972890000|2021-09-30 03:34:50|17845.87|17725.87|17845.79|17725.79|17846.35|17726.35|17845.75|17725.75|10
1632980130000|2021-09-30 05:35:30|18002.12|17882.12|18007.61|17887.61|18007.61|17887.61|18002.12|17882.12|10
1632972900000|2021-09-30 03:35:00|17845.4|17725.4|17843.63|17723.63|17845.4|17725.4|17843.46|17723.46|10
1632980140000|2021-09-30 05:35:40|18007.3|17887.3|18005.32|17885.32|18007.3|17887.3|18004.91|17884.91|8
1632972910000|2021-09-30 03:35:10|17843.7|17723.7|17845.38|17725.38|17845.54|17725.54|17843.7|17723.7|10
1632980150000|2021-09-30 05:35:50|18005.81|17885.81|18005.47|17885.47|18005.94|17885.94|18004.74|17884.74|8
1632972920000|2021-09-30 03:35:20|17845.88|17725.88|17845.45|17725.45|17846.03|17726.03|17845.45|17725.45|8
1632980160000|2021-09-30 05:36:00|18005.86|17885.86|18008.43|17888.43|18008.43|17888.43|18005.25|17885.25|10
1632972930000|2021-09-30 03:35:30|17845.41|17725.41|17845.97|17725.97|17845.97|17725.97|17844.88|17724.88|8
1632980170000|2021-09-30 05:36:10|18008.87|17888.87|18011.64|17891.64|18012.03|17892.03|18008.87|17888.87|9
1632972940000|2021-09-30 03:35:40|17846.44|17726.44|17848.83|17728.83|17848.83|17728.83|17845.91|17725.91|10
1632980180000|2021-09-30 05:36:20|18012.31|17892.31|18012.33|17892.33|18012.53|17892.53|18012.14|17892.14|8
1632972950000|2021-09-30 03:35:50|17848.18|17728.18|17848.25|17728.25|17848.54|17728.54|17848.17|17728.17|10
1632980190000|2021-09-30 05:36:30|18012.22|17892.22|18011.54|17891.54|18012.22|17892.22|18011.4|17891.4|9
1632972960000|2021-09-30 03:36:00|17848.27|17728.27|17848.72|17728.72|17848.8|17728.8|17847.19|17727.19|8
1632980200000|2021-09-30 05:36:40|18011.37|17891.37|18011.2|17891.2|18011.37|17891.37|18010.76|17890.76|10
1632972970000|2021-09-30 03:36:10|17848.62|17728.62|17848.77|17728.77|17848.78|17728.78|17848.4|17728.4|8
1632980210000|2021-09-30 05:36:50|18010.92|17890.92|18012.1|17892.1|18012.1|17892.1|18010.92|17890.92|9
1632972980000|2021-09-30 03:36:20|17848.57|17728.57|17849.19|17729.19|17849.42|17729.42|17848.48|17728.48|10
1632980220000|2021-09-30 05:37:00|18011.99|17891.99|18011.14|17891.14|18012.4|17892.4|18011.14|17891.14|9
1632972990000|2021-09-30 03:36:30|17848.99|17728.99|17850.05|17730.05|17850.66|17730.66|17848.95|17728.95|9
1632980230000|2021-09-30 05:37:10|18011.12|17891.12|18010.1|17890.1|18011.38|17891.38|18010.07|17890.07|10
1632973000000|2021-09-30 03:36:40|17850.08|17730.08|17849.89|17729.89|17850.08|17730.08|17849.34|17729.34|7
1632980240000|2021-09-30 05:37:20|18010.04|17890.04|18009.83|17889.83|18010.25|17890.25|18009.67|17889.67|10
1632973010000|2021-09-30 03:36:50|17849.9|17729.9|17853.3|17733.3|17853.3|17733.3|17849.67|17729.67|9
1632980250000|2021-09-30 05:37:30|18009.85|17889.85|18010.36|17890.36|18010.42|17890.42|18009.5|17889.5|10
1632973020000|2021-09-30 03:37:00|17853.29|17733.29|17854.41|17734.41|17854.91|17734.91|17853.29|17733.29|10
1632980260000|2021-09-30 05:37:40|18009.63|17889.63|18009.81|17889.81|18010.09|17890.09|18009.63|17889.63|8
1632973030000|2021-09-30 03:37:10|17854.38|17734.38|17853.9|17733.9|17854.88|17734.88|17853.9|17733.9|10
1632980270000|2021-09-30 05:37:50|18009.87|17889.87|18010.67|17890.67|18010.68|17890.68|18009.34|17889.34|10
1632973040000|2021-09-30 03:37:20|17854.56|17734.56|17854.02|17734.02|17855.11|17735.11|17853.72|17733.72|10
1632980280000|2021-09-30 05:38:00|18010.65|17890.65|18010.75|17890.75|18011.42|17891.42|18010.65|17890.65|10
1632973050000|2021-09-30 03:37:30|17854.43|17734.43|17856.28|17736.28|17856.28|17736.28|17854.43|17734.43|9
1632980290000|2021-09-30 05:38:10|18010.9|17890.9|18015.25|17895.25|18015.25|17895.25|18010.83|17890.83|9
1632973060000|2021-09-30 03:37:40|17856.54|17736.54|17857.46|17737.46|17857.62|17737.62|17856.5|17736.5|10
1632980300000|2021-09-30 05:38:20|18015.4|17895.4|18018.43|17898.43|18018.43|17898.43|18015.4|17895.4|10
1632973070000|2021-09-30 03:37:50|17857.6|17737.6|17858.42|17738.42|17858.69|17738.69|17856.73|17736.73|9
1632980310000|2021-09-30 05:38:30|18018.57|17898.57|18019.72|17899.72|18019.72|17899.72|18017.61|17897.61|8
1632973080000|2021-09-30 03:38:00|17858.64|17738.64|17857.52|17737.52|17858.64|17738.64|17857.36|17737.36|8
1632980320000|2021-09-30 05:38:40|18019.74|17899.74|18020.49|17900.49|18020.49|17900.49|18019.44|17899.44|8
1632973090000|2021-09-30 03:38:10|17857.35|17737.35|17862.16|17742.16|17862.16|17742.16|17857.35|17737.35|9
1632980330000|2021-09-30 05:38:50|18020.6|17900.6|18016.7|17896.7|18020.6|17900.6|18016.7|17896.7|10
1632973100000|2021-09-30 03:38:20|17862.15|17742.15|17867.56|17747.56|17867.56|17747.56|17862.15|17742.15|10
1632980340000|2021-09-30 05:39:00|18016.93|17896.93|18012.95|17892.95|18016.95|17896.95|18012.95|17892.95|10
1632973110000|2021-09-30 03:38:30|17867.65|17747.65|17869.89|17749.89|17869.89|17749.89|17867.32|17747.32|10
1632980350000|2021-09-30 05:39:10|18012.25|17892.25|18005.29|17885.29|18012.25|17892.25|18005.27|17885.27|10
1632973120000|2021-09-30 03:38:40|17869.97|17749.97|17870.18|17750.18|17871.22|17751.22|17869.97|17749.97|10
1632980360000|2021-09-30 05:39:20|18005.12|17885.12|18004.51|17884.51|18005.12|17885.12|18004.11|17884.11|10
1632973130000|2021-09-30 03:38:50|17869.96|17749.96|17870.37|17750.37|17870.46|17750.46|17869.96|17749.96|10
1632980370000|2021-09-30 05:39:30|18004.25|17884.25|18001.34|17881.34|18004.25|17884.25|18001.34|17881.34|10
1632973140000|2021-09-30 03:39:00|17870.38|17750.38|17870.41|17750.41|17870.41|17750.41|17870.06|17750.06|10
1632980380000|2021-09-30 05:39:40|18001.21|17881.21|17999.37|17879.37|18001.21|17881.21|17999.33|17879.33|10
1632973150000|2021-09-30 03:39:10|17870.78|17750.78|17871.43|17751.43|17871.57|17751.57|17870.17|17750.17|10
1632980390000|2021-09-30 05:39:50|17999.2|17879.2|17996.19|17876.19|17999.94|17879.94|17995.73|17875.73|10
1632973160000|2021-09-30 03:39:20|17871.16|17751.16|17889.6|17769.6|17889.6|17769.6|17870.91|17750.91|10
1632980400000|2021-09-30 05:40:00|17996.22|17876.22|17995.97|17875.97|17996.22|17876.22|17995.77|17875.77|10
1632973170000|2021-09-30 03:39:30|17891.28|17771.28|17898.29|17778.29|17898.29|17778.29|17891.28|17771.28|10
1632980410000|2021-09-30 05:40:10|17995.69|17875.69|17996.2|17876.2|17996.2|17876.2|17994.61|17874.61|10
1632973180000|2021-09-30 03:39:40|17898.65|17778.65|17899.05|17779.05|17899.84|17779.84|17898.28|17778.28|10
1632980420000|2021-09-30 05:40:20|17996.26|17876.26|17997.3|17877.3|17997.51|17877.51|17996.26|17876.26|10
1632973190000|2021-09-30 03:39:50|17898.62|17778.62|17894.82|17774.82|17898.69|17778.69|17894.82|17774.82|10
1632980430000|2021-09-30 05:40:30|17997.04|17877.04|17998.75|17878.75|17998.84|17878.84|17997.02|17877.02|10
1632973200000|2021-09-30 03:40:00|17894.84|17774.84|17891.84|17771.84|17894.84|17774.84|17891.84|17771.84|10
1632980440000|2021-09-30 05:40:40|17997.62|17877.62|17998.81|17878.81|17999.63|17879.63|17997.62|17877.62|10
1632973210000|2021-09-30 03:40:10|17891.74|17771.74|17885.22|17765.22|17891.74|17771.74|17885.22|17765.22|10
1632980450000|2021-09-30 05:40:50|17998.8|17878.8|17998.44|17878.44|17998.85|17878.85|17998.37|17878.37|9
1632973220000|2021-09-30 03:40:20|17884.88|17764.88|17888.8|17768.8|17888.8|17768.8|17883.48|17763.48|9
1632980460000|2021-09-30 05:41:00|17998.37|17878.37|18002.96|17882.96|18002.96|17882.96|17998.37|17878.37|10
1632973230000|2021-09-30 03:40:30|17888.69|17768.69|17895.16|17775.16|17895.16|17775.16|17888.05|17768.05|10
1632980470000|2021-09-30 05:41:10|18003.97|17883.97|18004.08|17884.08|18004.46|17884.46|18003.32|17883.32|10
1632973240000|2021-09-30 03:40:40|17894.89|17774.89|17902.62|17782.62|17902.62|17782.62|17894.87|17774.87|10
1632980480000|2021-09-30 05:41:20|18004.21|17884.21|18006.3|17886.3|18006.48|17886.48|18004.03|17884.03|9
1632973250000|2021-09-30 03:40:50|17902.9|17782.9|17904.86|17784.86|17904.86|17784.86|17902.23|17782.23|9
1632980490000|2021-09-30 05:41:30|18006.29|17886.29|18006.6|17886.6|18007.53|17887.53|18006.29|17886.29|9
1632973260000|2021-09-30 03:41:00|17904.29|17784.29|17905.21|17785.21|17905.21|17785.21|17903.32|17783.32|10
1632980500000|2021-09-30 05:41:40|18007.69|17887.69|18010.74|17890.74|18010.74|17890.74|18006.48|17886.48|10
1632973270000|2021-09-30 03:41:10|17905.08|17785.08|17905.89|17785.89|17905.89|17785.89|17904.41|17784.41|10
1632980510000|2021-09-30 05:41:50|18009.7|17889.7|18010.15|17890.15|18010.24|17890.24|18009.62|17889.62|8
1632973280000|2021-09-30 03:41:20|17905.73|17785.73|17903.39|17783.39|17905.73|17785.73|17903.39|17783.39|10
1632980520000|2021-09-30 05:42:00|18009.87|17889.87|18008.16|17888.16|18009.87|17889.87|18008.16|17888.16|10
1632973290000|2021-09-30 03:41:30|17903.76|17783.76|17916.17|17796.17|17916.17|17796.17|17900.03|17780.03|10
1632980530000|2021-09-30 05:42:10|18008.2|17888.2|18005.9|17885.9|18008.27|17888.27|18005.9|17885.9|10
1632973300000|2021-09-30 03:41:40|17917.51|17797.51|17926.27|17806.27|17926.27|17806.27|17917.51|17797.51|9
1632980540000|2021-09-30 05:42:20|18004.75|17884.75|18004.37|17884.37|18004.75|17884.75|18003.96|17883.96|9
1632973310000|2021-09-30 03:41:50|17925.2|17805.2|17936.76|17816.76|17936.76|17816.76|17925.2|17805.2|9
1632980550000|2021-09-30 05:42:30|18002.87|17882.87|18003.81|17883.81|18003.84|17883.84|18002.84|17882.84|10
1632973320000|2021-09-30 03:42:00|17936.13|17816.13|17951.44|17831.44|17951.44|17831.44|17936.13|17816.13|10
1632980560000|2021-09-30 05:42:40|18003.86|17883.86|18001.2|17881.2|18005.51|17885.51|18001.2|17881.2|10
1632973330000|2021-09-30 03:42:10|17950.54|17830.54|17950.07|17830.07|17951.56|17831.56|17947.14|17827.14|10
1632980570000|2021-09-30 05:42:50|18001.16|17881.16|17997.85|17877.85|18001.3|17881.3|17997.85|17877.85|10
1632973340000|2021-09-30 03:42:20|17949.01|17829.01|17947.84|17827.84|17949.26|17829.26|17946.93|17826.93|10
1632980580000|2021-09-30 05:43:00|17997.61|17877.61|17997.67|17877.67|17997.88|17877.88|17997.19|17877.19|10
1632973350000|2021-09-30 03:42:30|17947.98|17827.98|17945.09|17825.09|17948.05|17828.05|17945.09|17825.09|10
1632980590000|2021-09-30 05:43:10|17997.6|17877.6|17997.5|17877.5|17997.84|17877.84|17997.26|17877.26|9
1632973360000|2021-09-30 03:42:40|17944.17|17824.17|17950.32|17830.32|17950.32|17830.32|17944.17|17824.17|10
1632980600000|2021-09-30 05:43:20|17997.13|17877.13|17993.41|17873.41|17997.13|17877.13|17993.41|17873.41|10
1632973370000|2021-09-30 03:42:50|17950.71|17830.71|17956.65|17836.65|17956.65|17836.65|17950.71|17830.71|10
1632980610000|2021-09-30 05:43:30|17994.02|17874.02|17993.11|17873.11|17994.05|17874.05|17993.11|17873.11|9
1632973380000|2021-09-30 03:43:00|17956.08|17836.08|17951.09|17831.09|17956.08|17836.08|17951.01|17831.01|10
1632980620000|2021-09-30 05:43:40|17993.24|17873.24|17992.98|17872.98|17994.05|17874.05|17992.94|17872.94|10
1632973390000|2021-09-30 03:43:10|17949.38|17829.38|17945.23|17825.23|17949.67|17829.67|17945.23|17825.23|10
1632980630000|2021-09-30 05:43:50|17994.26|17874.26|17993.76|17873.76|17994.37|17874.37|17993.72|17873.72|9
1632973400000|2021-09-30 03:43:20|17945.28|17825.28|17938.42|17818.42|17945.28|17825.28|17938.42|17818.42|10
1632980640000|2021-09-30 05:44:00|17994.07|17874.07|17992.7|17872.7|17994.07|17874.07|17992.7|17872.7|7
1632973410000|2021-09-30 03:43:30|17938.35|17818.35|17937.43|17817.43|17938.35|17818.35|17937|17817|9
1632980650000|2021-09-30 05:44:10|17992.67|17872.67|17989.7|17869.7|17993.44|17873.44|17989.7|17869.7|9
1632973420000|2021-09-30 03:43:40|17937.09|17817.09|17937.54|17817.54|17938.73|17818.73|17936.97|17816.97|10
1632980660000|2021-09-30 05:44:20|17988.68|17868.68|17986.34|17866.34|17988.68|17868.68|17986.34|17866.34|9
1632973430000|2021-09-30 03:43:50|17936.93|17816.93|17936.06|17816.06|17936.93|17816.93|17935.92|17815.92|9
1632980670000|2021-09-30 05:44:30|17986.56|17866.56|17984.89|17864.89|17986.56|17866.56|17984.89|17864.89|10
1632973440000|2021-09-30 03:44:00|17935.29|17815.29|17935.53|17815.53|17936.13|17816.13|17935.15|17815.15|10
1632980680000|2021-09-30 05:44:40|17984.67|17864.67|17984.11|17864.11|17984.94|17864.94|17984.11|17864.11|7
1632973450000|2021-09-30 03:44:10|17935.62|17815.62|17935.77|17815.77|17935.91|17815.91|17935.18|17815.18|10
1632980690000|2021-09-30 05:44:50|17984.71|17864.71|17984.5|17864.5|17985.02|17865.02|17984.5|17864.5|9
1632973460000|2021-09-30 03:44:20|17935.74|17815.74|17935.45|17815.45|17937.21|17817.21|17935.45|17815.45|9
1632980700000|2021-09-30 05:45:00|17984.52|17864.52|17984.11|17864.11|17984.52|17864.52|17984.01|17864.01|9
1632973470000|2021-09-30 03:44:30|17935.36|17815.36|17934.45|17814.45|17935.68|17815.68|17934.38|17814.38|9
1632980710000|2021-09-30 05:45:10|17983.84|17863.84|17987.32|17867.32|17987.32|17867.32|17983.84|17863.84|10
1632973480000|2021-09-30 03:44:40|17934.44|17814.44|17936.78|17816.78|17936.78|17816.78|17934.2|17814.2|10
1632980720000|2021-09-30 05:45:20|17987.69|17867.69|17989.09|17869.09|17989.69|17869.69|17987.69|17867.69|10
1632973490000|2021-09-30 03:44:50|17937.57|17817.57|17939.71|17819.71|17939.85|17819.85|17936.95|17816.95|10
1632980730000|2021-09-30 05:45:30|17988.49|17868.49|17989.31|17869.31|17989.31|17869.31|17988.49|17868.49|9
1632973500000|2021-09-30 03:45:00|17939.48|17819.48|17936.98|17816.98|17939.48|17819.48|17936.98|17816.98|10
1632980740000|2021-09-30 05:45:40|17990.21|17870.21|17993.68|17873.68|17993.92|17873.92|17990.21|17870.21|9
1632973510000|2021-09-30 03:45:10|17936.85|17816.85|17935.01|17815.01|17936.85|17816.85|17934.96|17814.96|10
1632980750000|2021-09-30 05:45:50|17994.7|17874.7|17995.13|17875.13|17995.44|17875.44|17994.7|17874.7|10
1632973520000|2021-09-30 03:45:20|17934.36|17814.36|17934.2|17814.2|17934.95|17814.95|17934.2|17814.2|8
1632980760000|2021-09-30 05:46:00|17995.24|17875.24|17996.68|17876.68|17996.68|17876.68|17994.82|17874.82|8
1632973530000|2021-09-30 03:45:30|17934.23|17814.23|17932.19|17812.19|17934.23|17814.23|17932.19|17812.19|10
1632980770000|2021-09-30 05:46:10|17996.96|17876.96|18002.75|17882.75|18002.75|17882.75|17996.96|17876.96|10
1632973540000|2021-09-30 03:45:40|17932.15|17812.15|17931.09|17811.09|17932.15|17812.15|17931.09|17811.09|9
1632980780000|2021-09-30 05:46:20|18004.12|17884.12|18005.09|17885.09|18005.25|17885.25|18004.12|17884.12|10
1632973550000|2021-09-30 03:45:50|17931.16|17811.16|17931.15|17811.15|17931.16|17811.16|17931.1|17811.1|9
1632980790000|2021-09-30 05:46:30|18005.26|17885.26|18005.99|17885.99|18007.14|17887.14|18005.26|17885.26|10
1632973560000|2021-09-30 03:46:00|17931.11|17811.11|17931.24|17811.24|17931.24|17811.24|17930.25|17810.25|9
1632980800000|2021-09-30 05:46:40|18005.86|17885.86|18005.93|17885.93|18005.94|17885.94|18005.11|17885.11|10
1632973570000|2021-09-30 03:46:10|17932.03|17812.03|17933.78|17813.78|17933.95|17813.95|17931.6|17811.6|10
1632980810000|2021-09-30 05:46:50|18005.85|17885.85|18004.13|17884.13|18007.73|17887.73|18004.13|17884.13|10
1632973580000|2021-09-30 03:46:20|17933.44|17813.44|17933.35|17813.35|17934.2|17814.2|17933.18|17813.18|10
1632980820000|2021-09-30 05:47:00|18003.58|17883.58|18000.24|17880.24|18003.67|17883.67|18000.24|17880.24|10
1632973590000|2021-09-30 03:46:30|17933.54|17813.54|17935.08|17815.08|17935.63|17815.63|17933.54|17813.54|9
1632980830000|2021-09-30 05:47:10|17999.6|17879.6|17995.03|17875.03|17999.6|17879.6|17994.59|17874.59|9
1632973600000|2021-09-30 03:46:40|17935.15|17815.15|17936.05|17816.05|17936.05|17816.05|17934.06|17814.06|10
1632980840000|2021-09-30 05:47:20|17994.81|17874.81|17995.21|17875.21|17995.21|17875.21|17993.64|17873.64|10
1632973610000|2021-09-30 03:46:50|17936.51|17816.51|17937.9|17817.9|17938.61|17818.61|17936.51|17816.51|9
1632980850000|2021-09-30 05:47:30|17994.86|17874.86|17995.74|17875.74|17995.76|17875.76|17994.86|17874.86|9
1632973620000|2021-09-30 03:47:00|17937.62|17817.62|17937.72|17817.72|17937.91|17817.91|17937.48|17817.48|10
1632980860000|2021-09-30 05:47:40|17995.76|17875.76|17997.69|17877.69|17997.69|17877.69|17995.62|17875.62|10
1632973630000|2021-09-30 03:47:10|17937.48|17817.48|17937.54|17817.54|17937.95|17817.95|17937.18|17817.18|9
1632980870000|2021-09-30 05:47:50|17998.2|17878.2|18000.41|17880.41|18000.41|17880.41|17998.17|17878.17|10
1632973640000|2021-09-30 03:47:20|17937.38|17817.38|17937.53|17817.53|17937.86|17817.86|17937.02|17817.02|10
1632980880000|2021-09-30 05:48:00|18001.35|17881.35|18000.26|17880.26|18002.38|17882.38|18000.26|17880.26|9
1632973650000|2021-09-30 03:47:30|17937.56|17817.56|17936.16|17816.16|17937.56|17817.56|17936.16|17816.16|10
1632980890000|2021-09-30 05:48:10|18000.48|17880.48|18000.82|17880.82|18000.82|17880.82|18000.11|17880.11|10
1632973660000|2021-09-30 03:47:40|17936.04|17816.04|17933.63|17813.63|17936.22|17816.22|17933.63|17813.63|10
1632980900000|2021-09-30 05:48:20|18000.83|17880.83|17999.68|17879.68|18000.83|17880.83|17999.68|17879.68|10
1632973670000|2021-09-30 03:47:50|17934.3|17814.3|17933.66|17813.66|17934.43|17814.43|17933.53|17813.53|9
1632980910000|2021-09-30 05:48:30|17999.72|17879.72|18005.07|17885.07|18005.07|17885.07|17999.72|17879.72|10
1632973680000|2021-09-30 03:48:00|17933.9|17813.9|17934.05|17814.05|17934.83|17814.83|17932.95|17812.95|10
1632980920000|2021-09-30 05:48:40|18005.4|17885.4|18005.72|17885.72|18005.75|17885.75|18005.37|17885.37|9
1632973690000|2021-09-30 03:48:10|17934.7|17814.7|17933.02|17813.02|17934.7|17814.7|17932.79|17812.79|10
1632980930000|2021-09-30 05:48:50|18005.52|17885.52|18006.55|17886.55|18006.8|17886.8|18005.52|17885.52|9
1632973700000|2021-09-30 03:48:20|17933.29|17813.29|17933.6|17813.6|17934.55|17814.55|17933.29|17813.29|10
1632980940000|2021-09-30 05:49:00|18007.74|17887.74|18020.23|17900.23|18020.55|17900.55|18007.74|17887.74|10
1632973710000|2021-09-30 03:48:30|17934.49|17814.49|17938.94|17818.94|17939.98|17819.98|17934.49|17814.49|10
1632980950000|2021-09-30 05:49:10|18020.88|17900.88|18021.51|17901.51|18021.56|17901.56|18020.88|17900.88|10
1632973720000|2021-09-30 03:48:40|17939.2|17819.2|17941.97|17821.97|17942.32|17822.32|17939.2|17819.2|10
1632980960000|2021-09-30 05:49:20|18022.21|17902.21|18021.37|17901.37|18022.69|17902.69|18021.37|17901.37|9
1632973730000|2021-09-30 03:48:50|17941.7|17821.7|17940.14|17820.14|17941.7|17821.7|17939.99|17819.99|10
1632980970000|2021-09-30 05:49:30|18021.43|17901.43|18017.09|17897.09|18021.85|17901.85|18017.09|17897.09|10
1632973740000|2021-09-30 03:49:00|17939.5|17819.5|17940.44|17820.44|17940.44|17820.44|17938.77|17818.77|10
1632980980000|2021-09-30 05:49:40|18016.82|17896.82|18016.96|17896.96|18017.1|17897.1|18016.47|17896.47|10
1632973750000|2021-09-30 03:49:10|17940.67|17820.67|17944.47|17824.47|17944.47|17824.47|17940.67|17820.67|9
1632980990000|2021-09-30 05:49:50|18016.95|17896.95|18016.11|17896.11|18016.98|17896.98|18015.28|17895.28|10
1632973760000|2021-09-30 03:49:20|17943.83|17823.83|17945.55|17825.55|17945.55|17825.55|17942.95|17822.95|10
1632981000000|2021-09-30 05:50:00|18016.18|17896.18|18014.82|17894.82|18016.18|17896.18|18014.82|17894.82|10
1632973770000|2021-09-30 03:49:30|17946.79|17826.79|17949.52|17829.52|17949.63|17829.63|17946.79|17826.79|10
1632981010000|2021-09-30 05:50:10|18014.75|17894.75|18014.86|17894.86|18017.31|17897.31|18014.53|17894.53|10
1632973780000|2021-09-30 03:49:40|17950.12|17830.12|17951.83|17831.83|17951.83|17831.83|17950.1|17830.1|10
1632981020000|2021-09-30 05:50:20|18014.88|17894.88|18009.87|17889.87|18015.68|17895.68|18009.87|17889.87|10
1632973790000|2021-09-30 03:49:50|17951.94|17831.94|17955.3|17835.3|17955.3|17835.3|17951.6|17831.6|9
1632981030000|2021-09-30 05:50:30|18008.87|17888.87|18004.52|17884.52|18008.87|17888.87|18004.52|17884.52|10
1632973800000|2021-09-30 03:50:00|17955.63|17835.63|17957.85|17837.85|17957.85|17837.85|17955.63|17835.63|9
1632981040000|2021-09-30 05:50:40|18004.18|17884.18|17993.17|17873.17|18004.18|17884.18|17993.17|17873.17|10
1632973810000|2021-09-30 03:50:10|17957.93|17837.93|17959.27|17839.27|17959.27|17839.27|17957.49|17837.49|9
1632981050000|2021-09-30 05:50:50|17992.27|17872.27|17989.54|17869.54|17992.68|17872.68|17989.54|17869.54|10
1632973820000|2021-09-30 03:50:20|17959.3|17839.3|17960.11|17840.11|17960.64|17840.64|17959.23|17839.23|9
1632981060000|2021-09-30 05:51:00|17989.67|17869.67|17988.54|17868.54|17989.67|17869.67|17988.44|17868.44|10
1632973830000|2021-09-30 03:50:30|17959.99|17839.99|17959.93|17839.93|17961.12|17841.12|17959.93|17839.93|10
1632981070000|2021-09-30 05:51:10|17988.94|17868.94|17988.8|17868.8|17989.47|17869.47|17988.15|17868.15|9
1632973840000|2021-09-30 03:50:40|17959.86|17839.86|17962.77|17842.77|17962.77|17842.77|17959.85|17839.85|10
1632981080000|2021-09-30 05:51:20|17989.05|17869.05|17992.86|17872.86|17992.86|17872.86|17989.05|17869.05|9
1632973850000|2021-09-30 03:50:50|17966.13|17846.13|17979.41|17859.41|17979.41|17859.41|17966.13|17846.13|10
1632981090000|2021-09-30 05:51:30|17993.37|17873.37|17996.07|17876.07|17996.07|17876.07|17993.37|17873.37|9
1632973860000|2021-09-30 03:51:00|17978.96|17858.96|17983.45|17863.45|17983.45|17863.45|17978.96|17858.96|9
1632981100000|2021-09-30 05:51:40|17995.88|17875.88|17995.18|17875.18|17995.98|17875.98|17995.18|17875.18|10
1632973870000|2021-09-30 03:51:10|17983.57|17863.57|17985.86|17865.86|17985.86|17865.86|17983.4|17863.4|9
1632981110000|2021-09-30 05:51:50|17995.24|17875.24|17997.25|17877.25|17997.25|17877.25|17995.21|17875.21|8
1632973880000|2021-09-30 03:51:20|17985.99|17865.99|17986.68|17866.68|17986.7|17866.7|17985.36|17865.36|10
1632981120000|2021-09-30 05:52:00|17997.05|17877.05|17995.27|17875.27|17997.05|17877.05|17994.35|17874.35|10
1632973890000|2021-09-30 03:51:30|17986.58|17866.58|17983.42|17863.42|17986.58|17866.58|17983.42|17863.42|10
1632981130000|2021-09-30 05:52:10|17995.38|17875.38|17994.04|17874.04|17995.41|17875.41|17993.98|17873.98|9
1632973900000|2021-09-30 03:51:40|17983.54|17863.54|17985.81|17865.81|17985.85|17865.85|17983.54|17863.54|10
1632981140000|2021-09-30 05:52:20|17993.92|17873.92|17993.28|17873.28|17993.92|17873.92|17993.25|17873.25|9
1632973910000|2021-09-30 03:51:50|17985.61|17865.61|17986.73|17866.73|17988.52|17868.52|17985.61|17865.61|10
1632981150000|2021-09-30 05:52:30|17993.15|17873.15|17994.36|17874.36|17994.54|17874.54|17993.14|17873.14|8
1632973920000|2021-09-30 03:52:00|17986.23|17866.23|17986.58|17866.58|17986.86|17866.86|17985.74|17865.74|10
1632981160000|2021-09-30 05:52:40|17994.58|17874.58|17995.57|17875.57|17996.6|17876.6|17994.58|17874.58|9
1632973930000|2021-09-30 03:52:10|17986.4|17866.4|17986.24|17866.24|17988.27|17868.27|17986.24|17866.24|9
1632981170000|2021-09-30 05:52:50|17995.67|17875.67|17994.92|17874.92|17995.69|17875.69|17994.71|17874.71|9
1632973940000|2021-09-30 03:52:20|17986.76|17866.76|17988.94|17868.94|17990.72|17870.72|17986.76|17866.76|10
1632981180000|2021-09-30 05:53:00|17994.87|17874.87|17994.55|17874.55|17994.87|17874.87|17994.32|17874.32|8
1632973950000|2021-09-30 03:52:30|17988.2|17868.2|17989.31|17869.31|17989.58|17869.58|17987.6|17867.6|10
1632981190000|2021-09-30 05:53:10|17994.68|17874.68|17994.52|17874.52|17994.68|17874.68|17994.27|17874.27|7
1632973960000|2021-09-30 03:52:40|17989.37|17869.37|17992.49|17872.49|17992.85|17872.85|17989.37|17869.37|10
1632981200000|2021-09-30 05:53:20|17994.5|17874.5|17993.65|17873.65|17994.59|17874.59|17993.65|17873.65|8
1632973970000|2021-09-30 03:52:50|17992.81|17872.81|17992.71|17872.71|17992.81|17872.81|17991.86|17871.86|10
1632981210000|2021-09-30 05:53:30|17993.62|17873.62|17990.69|17870.69|17993.92|17873.92|17990.69|17870.69|10
1632973980000|2021-09-30 03:53:00|17993.03|17873.03|17991.25|17871.25|17993.03|17873.03|17991.25|17871.25|10
1632981220000|2021-09-30 05:53:40|17990.62|17870.62|17988.36|17868.36|17990.96|17870.96|17988.36|17868.36|10
1632973990000|2021-09-30 03:53:10|17991.62|17871.62|17990.69|17870.69|17991.84|17871.84|17990.48|17870.48|10
1632981230000|2021-09-30 05:53:50|17987.94|17867.94|17981.74|17861.74|17987.94|17867.94|17981.74|17861.74|9
1632974000000|2021-09-30 03:53:20|17990.99|17870.99|17991.39|17871.39|17991.49|17871.49|17990.66|17870.66|10
1632981240000|2021-09-30 05:54:00|17981.6|17861.6|17979.1|17859.1|17981.6|17861.6|17979.1|17859.1|10
1632974010000|2021-09-30 03:53:30|17992.02|17872.02|17990.9|17870.9|17992.02|17872.02|17990.9|17870.9|10
1632981250000|2021-09-30 05:54:10|17978.48|17858.48|17977.02|17857.02|17978.48|17858.48|17976.52|17856.52|10
1632974020000|2021-09-30 03:53:40|17990.92|17870.92|17989.72|17869.72|17991.73|17871.73|17989.72|17869.72|10
1632981260000|2021-09-30 05:54:20|17977.41|17857.41|17977.42|17857.42|17978.5|17858.5|17977.41|17857.41|10
1632974030000|2021-09-30 03:53:50|17988.98|17868.98|17987.69|17867.69|17988.98|17868.98|17987.19|17867.19|10
1632981270000|2021-09-30 05:54:30|17977.5|17857.5|17975.36|17855.36|17977.5|17857.5|17975.34|17855.34|9
1632974040000|2021-09-30 03:54:00|17988.01|17868.01|17987.71|17867.71|17988.63|17868.63|17987.12|17867.12|10
1632981280000|2021-09-30 05:54:40|17975.5|17855.5|17988.66|17868.66|17988.66|17868.66|17974.17|17854.17|10
1632974050000|2021-09-30 03:54:10|17987.7|17867.7|17990.13|17870.13|17991.02|17871.02|17987.7|17867.7|10
1632981290000|2021-09-30 05:54:50|17991.64|17871.64|17994.78|17874.78|17995.2|17875.2|17991.64|17871.64|10
1632974060000|2021-09-30 03:54:20|17990.09|17870.09|17991.57|17871.57|17991.57|17871.57|17990.09|17870.09|10
1632981300000|2021-09-30 05:55:00|17994.61|17874.61|17991.61|17871.61|17994.71|17874.71|17991.61|17871.61|10
1632974070000|2021-09-30 03:54:30|17990.43|17870.43|17988.68|17868.68|17990.43|17870.43|17988.48|17868.48|10
1632981310000|2021-09-30 05:55:10|17991.81|17871.81|17990.61|17870.61|17991.81|17871.81|17990.61|17870.61|8
1632974080000|2021-09-30 03:54:40|17988.6|17868.6|17992.49|17872.49|17993.34|17873.34|17988.6|17868.6|9
1632981320000|2021-09-30 05:55:20|17990.4|17870.4|17991.15|17871.15|17991.35|17871.35|17989.9|17869.9|9
1632974090000|2021-09-30 03:54:50|17992.52|17872.52|17992.34|17872.34|17992.93|17872.93|17991.72|17871.72|8
1632981330000|2021-09-30 05:55:30|17990.92|17870.92|17997.13|17877.13|17997.23|17877.23|17990.92|17870.92|10
1632974100000|2021-09-30 03:55:00|17992.22|17872.22|17996.48|17876.48|17996.48|17876.48|17991.4|17871.4|10
1632981340000|2021-09-30 05:55:40|17996.74|17876.74|17999.32|17879.32|17999.42|17879.42|17996.74|17876.74|10
1632974110000|2021-09-30 03:55:10|17998.9|17878.9|18003.18|17883.18|18003.18|17883.18|17998.9|17878.9|10
1632981350000|2021-09-30 05:55:50|17999.22|17879.22|18000.24|17880.24|18000.81|17880.81|17999.22|17879.22|10
1632974120000|2021-09-30 03:55:20|18003.88|17883.88|18004.57|17884.57|18004.57|17884.57|18002.61|17882.61|10
1632981360000|2021-09-30 05:56:00|17999.25|17879.25|18000.58|17880.58|18000.58|17880.58|17999.09|17879.09|9
1632974130000|2021-09-30 03:55:30|18004.66|17884.66|18004.21|17884.21|18004.83|17884.83|18003.58|17883.58|10
1632981370000|2021-09-30 05:56:10|17999.79|17879.79|17998.25|17878.25|17999.85|17879.85|17998.17|17878.17|10
1632974140000|2021-09-30 03:55:40|18003.98|17883.98|18001.24|17881.24|18003.98|17883.98|18001.24|17881.24|10
1632981380000|2021-09-30 05:56:20|17997.95|17877.95|17994.43|17874.43|17997.95|17877.95|17994.43|17874.43|10
1632974150000|2021-09-30 03:55:50|18001.42|17881.42|18000.69|17880.69|18001.44|17881.44|18000.09|17880.09|9
1632981390000|2021-09-30 05:56:30|17994.27|17874.27|17995.07|17875.07|17995.07|17875.07|17994.09|17874.09|9
1632974160000|2021-09-30 03:56:00|18001.31|17881.31|18004.52|17884.52|18004.52|17884.52|18001.03|17881.03|10
1632981400000|2021-09-30 05:56:40|17995.12|17875.12|17994.86|17874.86|17995.12|17875.12|17994.27|17874.27|10
1632974170000|2021-09-30 03:56:10|18004.59|17884.59|18005.37|17885.37|18005.96|17885.96|18003.75|17883.75|10
1632981410000|2021-09-30 05:56:50|17994.88|17874.88|17994.49|17874.49|17995.34|17875.34|17994.49|17874.49|9
1632974180000|2021-09-30 03:56:20|18005.7|17885.7|18004.27|17884.27|18005.7|17885.7|18003.65|17883.65|10
1632981420000|2021-09-30 05:57:00|17994.52|17874.52|17995.29|17875.29|17995.29|17875.29|17994.52|17874.52|9
1632974190000|2021-09-30 03:56:30|18003.74|17883.74|18000.34|17880.34|18003.74|17883.74|17999.61|17879.61|10
1632981430000|2021-09-30 05:57:10|17995.2|17875.2|17998.55|17878.55|17998.55|17878.55|17995.2|17875.2|10
1632974200000|2021-09-30 03:56:40|18001.35|17881.35|18003.88|17883.88|18005.44|17885.44|18000.43|17880.43|10
1632981440000|2021-09-30 05:57:20|17998.33|17878.33|17998.12|17878.12|17998.62|17878.62|17997.66|17877.66|10
1632974210000|2021-09-30 03:56:50|18004.16|17884.16|18006.05|17886.05|18006.05|17886.05|18003.34|17883.34|10
1632981450000|2021-09-30 05:57:30|17998.69|17878.69|17999.86|17879.86|18000.01|17880.01|17998.68|17878.68|8
1632974220000|2021-09-30 03:57:00|18006.57|17886.57|18014.26|17894.26|18014.27|17894.27|18006.57|17886.57|10
1632981460000|2021-09-30 05:57:40|17999.31|17879.31|17997.08|17877.08|17999.31|17879.31|17997.05|17877.05|10
1632974230000|2021-09-30 03:57:10|18015.35|17895.35|18034.04|17914.04|18034.04|17914.04|18015.35|17895.35|10
1632981470000|2021-09-30 05:57:50|17997.12|17877.12|17996.74|17876.74|17997.23|17877.23|17996.47|17876.47|9
1632974240000|2021-09-30 03:57:20|18034.55|17914.55|18048.26|17928.26|18048.26|17928.26|18034.55|17914.55|10
1632981480000|2021-09-30 05:58:00|17996.34|17876.34|17996.56|17876.56|17997.49|17877.49|17994.67|17874.67|9
1632974250000|2021-09-30 03:57:30|18049.21|17929.21|18054.82|17934.82|18055.58|17935.58|18048.81|17928.81|10
1632981490000|2021-09-30 05:58:10|17996.53|17876.53|17997.25|17877.25|17997.56|17877.56|17996.18|17876.18|9
1632974260000|2021-09-30 03:57:40|18054.92|17934.92|18055.45|17935.45|18056.54|17936.54|18054.92|17934.92|10
1632981500000|2021-09-30 05:58:20|17997.35|17877.35|17994.66|17874.66|17997.35|17877.35|17994.66|17874.66|8
1632974270000|2021-09-30 03:57:50|18058.44|17938.44|18051.45|17931.45|18058.57|17938.57|18051.45|17931.45|10
1632981510000|2021-09-30 05:58:30|17994.22|17874.22|17991.72|17871.72|17994.22|17874.22|17991.28|17871.28|10
1632974280000|2021-09-30 03:58:00|18051.09|17931.09|18049.23|17929.23|18051.09|17931.09|18048.52|17928.52|9
1632981520000|2021-09-30 05:58:40|17991.69|17871.69|17990.22|17870.22|17991.69|17871.69|17989.97|17869.97|9
1632974290000|2021-09-30 03:58:10|18048.87|17928.87|18042.92|17922.92|18048.88|17928.88|18042.92|17922.92|10
1632981530000|2021-09-30 05:58:50|17990.5|17870.5|17990.45|17870.45|17990.52|17870.52|17989.85|17869.85|8
1632974300000|2021-09-30 03:58:20|18041.95|17921.95|18044.07|17924.07|18044.07|17924.07|18041.75|17921.75|10
1632981540000|2021-09-30 05:59:00|17990.26|17870.26|17989.94|17869.94|17990.33|17870.33|17989.94|17869.94|8
1632974310000|2021-09-30 03:58:30|18044.16|17924.16|18040.16|17920.16|18044.5|17924.5|18040.16|17920.16|10
1632981550000|2021-09-30 05:59:10|17991.18|17871.18|17990.03|17870.03|17991.56|17871.56|17990.03|17870.03|9
1632974320000|2021-09-30 03:58:40|18039.92|17919.92|18046.29|17926.29|18046.29|17926.29|18039.92|17919.92|10
1632981560000|2021-09-30 05:59:20|17989.61|17869.61|17992.52|17872.52|17992.52|17872.52|17989.61|17869.61|9
1632974330000|2021-09-30 03:58:50|18049.46|17929.46|18056.66|17936.66|18057.81|17937.81|18049.46|17929.46|10
1632981570000|2021-09-30 05:59:30|17992.15|17872.15|17989.93|17869.93|17992.45|17872.45|17989.88|17869.88|10
1632974340000|2021-09-30 03:59:00|18056.81|17936.81|18058.58|17938.58|18058.96|17938.96|18056.51|17936.51|10
1632981580000|2021-09-30 05:59:40|17989.94|17869.94|17991.23|17871.23|17991.23|17871.23|17989.94|17869.94|10
1632974350000|2021-09-30 03:59:10|18058.79|17938.79|18055.65|17935.65|18060.22|17940.22|18055.27|17935.27|10
1632981590000|2021-09-30 05:59:50|17991.52|17871.52|17992.1|17872.1|17992.47|17872.47|17991.28|17871.28|10
1632974360000|2021-09-30 03:59:20|18054.61|17934.61|18052.98|17932.98|18054.61|17934.61|18052.73|17932.73|10
1632981600000|2021-09-30 06:00:00|17992.05|17872.05|17996.03|17876.03|17996.03|17876.03|17992.05|17872.05|9
1632974370000|2021-09-30 03:59:30|18052.6|17932.6|18053.55|17933.55|18055.93|17935.93|18052.6|17932.6|9
1632981610000|2021-09-30 06:00:10|17996.15|17876.15|17999|17879|17999|17879|17996.15|17876.15|10
1632974380000|2021-09-30 03:59:40|18053.49|17933.49|18053.38|17933.38|18054.65|17934.65|18052.93|17932.93|10
1632981620000|2021-09-30 06:00:20|17999.46|17879.46|18005.99|17885.99|18005.99|17885.99|17999.46|17879.46|10
1632974390000|2021-09-30 03:59:50|18052.17|17932.17|18051.9|17931.9|18052.37|17932.37|18050.98|17930.98|10
1632981630000|2021-09-30 06:00:30|18005.86|17885.86|18007.69|17887.69|18007.8|17887.8|18005.86|17885.86|10
1632974400000|2021-09-30 04:00:00|18050.71|17930.71|18050.15|17930.15|18051.32|17931.32|18047.87|17927.87|10
1632981640000|2021-09-30 06:00:40|18007.82|17887.82|18007.89|17887.89|18008.48|17888.48|18007.72|17887.72|10
1632974410000|2021-09-30 04:00:10|18049.69|17929.69|18063.45|17943.45|18063.45|17943.45|18049.26|17929.26|10
1632981650000|2021-09-30 06:00:50|18008.07|17888.07|18007.49|17887.49|18008.07|17888.07|18007.29|17887.29|10
1632974420000|2021-09-30 04:00:20|18066.39|17946.39|18078.68|17958.68|18079.38|17959.38|18066.39|17946.39|10
1632981660000|2021-09-30 06:01:00|18007.53|17887.53|18009.18|17889.18|18009.76|17889.76|18007.48|17887.48|10
1632974430000|2021-09-30 04:00:30|18077.98|17957.98|18072.17|17952.17|18078.14|17958.14|18072.17|17952.17|10
1632981670000|2021-09-30 06:01:10|18009.12|17889.12|18008.53|17888.53|18009.24|17889.24|18008.53|17888.53|10
1632974440000|2021-09-30 04:00:40|18072.11|17952.11|18070.16|17950.16|18072.11|17952.11|18069.85|17949.85|10
1632981680000|2021-09-30 06:01:20|18008.42|17888.42|18009.86|17889.86|18009.86|17889.86|18008.14|17888.14|9
1632974450000|2021-09-30 04:00:50|18069.88|17949.88|18066.64|17946.64|18069.88|17949.88|18066.64|17946.64|10
1632981690000|2021-09-30 06:01:30|18010.04|17890.04|18011.23|17891.23|18012.91|17892.91|18010.04|17890.04|9
1632974460000|2021-09-30 04:01:00|18064.74|17944.74|18064.77|17944.77|18065.01|17945.01|18063.69|17943.69|10
1632981700000|2021-09-30 06:01:40|18010.82|17890.82|18014.86|17894.86|18015.29|17895.29|18010.74|17890.74|10
1632974470000|2021-09-30 04:01:10|18065.75|17945.75|18067.32|17947.32|18067.32|17947.32|18065.75|17945.75|10
1632981710000|2021-09-30 06:01:50|18015.28|17895.28|18019.22|17899.22|18019.24|17899.24|18015.28|17895.28|9
1632974480000|2021-09-30 04:01:20|18067.16|17947.16|18066.74|17946.74|18068.12|17948.12|18066.74|17946.74|10
1632981720000|2021-09-30 06:02:00|18019.21|17899.21|18020.49|17900.49|18020.5|17900.5|18019.21|17899.21|9
1632974490000|2021-09-30 04:01:30|18066.8|17946.8|18071.19|17951.19|18071.19|17951.19|18066.8|17946.8|10
1632981730000|2021-09-30 06:02:10|18020.25|17900.25|18020.52|17900.52|18020.55|17900.55|18020.25|17900.25|9
1632974500000|2021-09-30 04:01:40|18070.76|17950.76|18072.06|17952.06|18072.74|17952.74|18068.97|17948.97|10
1632974510000|2021-09-30 04:01:50|18072.25|17952.25|18072.55|17952.55|18072.88|17952.88|18071.49|17951.49|10
1632981740000|2021-09-30 06:02:20|18020.71|17900.71|18019.6|17899.6|18020.98|17900.98|18019.59|17899.59|8
1632974520000|2021-09-30 04:02:00|18071.63|17951.63|18072.01|17952.01|18072.34|17952.34|18070.64|17950.64|10
1632981750000|2021-09-30 06:02:30|18020.13|17900.13|18022.79|17902.79|18022.82|17902.82|18020.1|17900.1|10
1632974530000|2021-09-30 04:02:10|18072.83|17952.83|18069.95|17949.95|18072.83|17952.83|18069.95|17949.95|10
1632981760000|2021-09-30 06:02:40|18023.47|17903.47|18023.21|17903.21|18023.85|17903.85|18022.54|17902.54|10
1632974540000|2021-09-30 04:02:20|18069.94|17949.94|18071.08|17951.08|18071.84|17951.84|18069.94|17949.94|10
1632981770000|2021-09-30 06:02:50|18024.75|17904.75|18023.57|17903.57|18024.75|17904.75|18023.5|17903.5|9
1632974550000|2021-09-30 04:02:30|18071.44|17951.44|18082.76|17962.76|18082.76|17962.76|18070.91|17950.91|10
1632981780000|2021-09-30 06:03:00|18022.99|17902.99|18021.43|17901.43|18022.99|17902.99|18021.2|17901.2|10
1632974560000|2021-09-30 04:02:40|18083.01|17963.01|18094.41|17974.41|18094.41|17974.41|18083.01|17963.01|10
1632974570000|2021-09-30 04:02:50|18094.95|17974.95|18096.84|17976.84|18097.55|17977.55|18094.43|17974.43|10
1632981790000|2021-09-30 06:03:10|18021.34|17901.34|18021.58|17901.58|18021.63|17901.63|18021.16|17901.16|8
1632974580000|2021-09-30 04:03:00|18097|17977|18104.9|17984.9|18105.8|17985.8|18097|17977|10
1632981800000|2021-09-30 06:03:20|18022.7|17902.7|18020.49|17900.49|18022.94|17902.94|18020.49|17900.49|10
1632974590000|2021-09-30 04:03:10|18105.74|17985.74|18108.6|17988.6|18108.6|17988.6|18104.99|17984.99|10
1632981810000|2021-09-30 06:03:30|18020.43|17900.43|18019.41|17899.41|18020.5|17900.5|18019.41|17899.41|10
1632974600000|2021-09-30 04:03:20|18109.11|17989.11|18109.81|17989.81|18110.35|17990.35|18109.11|17989.11|9
1632974610000|2021-09-30 04:03:30|18109.61|17989.61|18116.79|17996.79|18116.79|17996.79|18109.61|17989.61|10
1632981820000|2021-09-30 06:03:40|18019.38|17899.38|18017.31|17897.31|18019.38|17899.38|18017.31|17897.31|10
1632974620000|2021-09-30 04:03:40|18117.35|17997.35|18121.95|18001.95|18122.04|18002.04|18117.35|17997.35|10
1632974630000|2021-09-30 04:03:50|18121.98|18001.98|18123.45|18003.45|18123.45|18003.45|18121.68|18001.68|10
1632981830000|2021-09-30 06:03:50|18017.04|17897.04|18018.15|17898.15|18018.15|17898.15|18016.83|17896.83|10
1632974640000|2021-09-30 04:04:00|18123.79|18003.79|18127.13|18007.13|18128.49|18008.49|18123.79|18003.79|10
1632981840000|2021-09-30 06:04:00|18018.27|17898.27|18016.29|17896.29|18018.37|17898.37|18016.29|17896.29|9
1632974650000|2021-09-30 04:04:10|18127.66|18007.66|18127.23|18007.23|18128.76|18008.76|18127.23|18007.23|10
1632974660000|2021-09-30 04:04:20|18126.94|18006.94|18126.94|18006.94|18126.94|18006.94|18123.83|18003.83|10
1632981850000|2021-09-30 06:04:10|18016.24|17896.24|18015.15|17895.15|18016.24|17896.24|18015.15|17895.15|9
1632974670000|2021-09-30 04:04:30|18127.58|18007.58|18127.89|18007.89|18128.23|18008.23|18126.49|18006.49|10
1632974680000|2021-09-30 04:04:40|18128.69|18008.69|18128.58|18008.58|18128.95|18008.95|18127.42|18007.42|9
1632981860000|2021-09-30 06:04:20|18015.24|17895.24|18013.3|17893.3|18015.24|17895.24|18013|17893|10
1632974690000|2021-09-30 04:04:50|18128.3|18008.3|18125.1|18005.1|18128.59|18008.59|18125.1|18005.1|10
1632974700000|2021-09-30 04:05:00|18124.24|18004.24|18121.53|18001.53|18125.66|18005.66|18121.53|18001.53|10
1632981870000|2021-09-30 06:04:30|18012.39|17892.39|18013.06|17893.06|18013.37|17893.37|18012.19|17892.19|9
1632974710000|2021-09-30 04:05:10|18118.78|17998.78|18121|18001|18121.84|18001.84|18118.78|17998.78|9
1632981880000|2021-09-30 06:04:40|18013.25|17893.25|18012.8|17892.8|18013.27|17893.27|18012.8|17892.8|8
1632974720000|2021-09-30 04:05:20|18120.78|18000.78|18119.23|17999.23|18120.78|18000.78|18119.14|17999.14|10
1632974730000|2021-09-30 04:05:30|18118.92|17998.92|18119.11|17999.11|18120.27|18000.27|18118.08|17998.08|10
1632981890000|2021-09-30 06:04:50|18012.68|17892.68|18011.53|17891.53|18013|17893|18011.46|17891.46|9
1632974740000|2021-09-30 04:05:40|18119.82|17999.82|18114.95|17994.95|18119.99|17999.99|18114.88|17994.88|10
1632974750000|2021-09-30 04:05:50|18115.98|17995.98|18115.19|17995.19|18116.07|17996.07|18115.09|17995.09|10
1632981900000|2021-09-30 06:05:00|18011.75|17891.75|18012.6|17892.6|18012.75|17892.75|18011.75|17891.75|10
1632974760000|2021-09-30 04:06:00|18115.72|17995.72|18114.6|17994.6|18115.72|17995.72|18113.78|17993.78|10
1632974770000|2021-09-30 04:06:10|18114.83|17994.83|18113.86|17993.86|18114.91|17994.91|18113.22|17993.22|10
1632981910000|2021-09-30 06:05:10|18013.56|17893.56|18013.09|17893.09|18013.56|17893.56|18012.63|17892.63|8
1632974780000|2021-09-30 04:06:20|18113.75|17993.75|18114.26|17994.26|18114.6|17994.6|18113.74|17993.74|10
1632981920000|2021-09-30 06:05:20|18012.11|17892.11|18011.52|17891.52|18012.11|17892.11|18011.36|17891.36|10
1632974790000|2021-09-30 04:06:30|18113.91|17993.91|18106.96|17986.96|18114.23|17994.23|18106.96|17986.96|10
1632974800000|2021-09-30 04:06:40|18103.44|17983.44|18100.67|17980.67|18103.86|17983.86|18100.48|17980.48|10
1632981930000|2021-09-30 06:05:30|18011.35|17891.35|18011|17891|18011.54|17891.54|18011|17891|7
1632974810000|2021-09-30 04:06:50|18101.22|17981.22|18097.48|17977.48|18101.22|17981.22|18097.48|17977.48|10
1632974820000|2021-09-30 04:07:00|18096.07|17976.07|18094.59|17974.59|18096.28|17976.28|18093.57|17973.57|10
1632981940000|2021-09-30 06:05:40|18011.07|17891.07|18010.27|17890.27|18011.07|17891.07|18009.69|17889.69|10
1632974830000|2021-09-30 04:07:10|18094.54|17974.54|18095.33|17975.33|18095.33|17975.33|18093.5|17973.5|10
1632974840000|2021-09-30 04:07:20|18095.65|17975.65|18095.69|17975.69|18096.84|17976.84|18095.4|17975.4|10
1632981950000|2021-09-30 06:05:50|18009.17|17889.17|18010.26|17890.26|18010.26|17890.26|18009.17|17889.17|9
1632974850000|2021-09-30 04:07:30|18095.45|17975.45|18089.11|17969.11|18095.45|17975.45|18088.84|17968.84|10
1632981960000|2021-09-30 06:06:00|18009.99|17889.99|18012.26|17892.26|18012.83|17892.83|18009.99|17889.99|9
1632974860000|2021-09-30 04:07:40|18088.38|17968.38|18087.12|17967.12|18088.38|17968.38|18087.12|17967.12|10
1632981970000|2021-09-30 06:06:10|18012.88|17892.88|18013.94|17893.94|18014.11|17894.11|18011.79|17891.79|9
1632974870000|2021-09-30 04:07:50|18086.92|17966.92|18085.97|17965.97|18086.92|17966.92|18085.79|17965.79|10
1632981980000|2021-09-30 06:06:20|18013.95|17893.95|18014.38|17894.38|18014.38|17894.38|18012.46|17892.46|10
1632974880000|2021-09-30 04:08:00|18085.48|17965.48|18085.37|17965.37|18086.11|17966.11|18084.54|17964.54|10
1632981990000|2021-09-30 06:06:30|18014.62|17894.62|18015.88|17895.88|18015.88|17895.88|18014.45|17894.45|9
1632974890000|2021-09-30 04:08:10|18085.11|17965.11|18085.81|17965.81|18085.81|17965.81|18084.65|17964.65|10
1632982000000|2021-09-30 06:06:40|18015.8|17895.8|18017.06|17897.06|18017.06|17897.06|18015.8|17895.8|10
1632974900000|2021-09-30 04:08:20|18084.52|17964.52|18086.74|17966.74|18086.74|17966.74|18083.86|17963.86|10
1632982010000|2021-09-30 06:06:50|18017.03|17897.03|18017.05|17897.05|18017.63|17897.63|18017.03|17897.03|9
1632974910000|2021-09-30 04:08:30|18090.05|17970.05|18097.19|17977.19|18097.58|17977.58|18090.05|17970.05|10
1632982020000|2021-09-30 06:07:00|18017.08|17897.08|18017.7|17897.7|18017.7|17897.7|18017.08|17897.08|9
1632974920000|2021-09-30 04:08:40|18097.95|17977.95|18092.18|17972.18|18097.95|17977.95|18091.92|17971.92|10
1632982030000|2021-09-30 06:07:10|18017.59|17897.59|18017.17|17897.17|18018.09|17898.09|18016.74|17896.74|8
1632974930000|2021-09-30 04:08:50|18091.45|17971.45|18085.78|17965.78|18091.45|17971.45|18085.78|17965.78|10
1632974940000|2021-09-30 04:09:00|18082.35|17962.35|18079.45|17959.45|18082.35|17962.35|18078.64|17958.64|10
1632982040000|2021-09-30 06:07:20|18017.22|17897.22|18018.01|17898.01|18018.17|17898.17|18016.8|17896.8|9
1632974950000|2021-09-30 04:09:10|18080.44|17960.44|18077.68|17957.68|18080.44|17960.44|18075.36|17955.36|10
1632982050000|2021-09-30 06:07:30|18019.23|17899.23|18019.58|17899.58|18019.75|17899.75|18018.66|17898.66|9
1632974960000|2021-09-30 04:09:20|18078.02|17958.02|18078.42|17958.42|18078.78|17958.78|18077.47|17957.47|10
1632982060000|2021-09-30 06:07:40|18019.95|17899.95|18020.36|17900.36|18020.45|17900.45|18018.83|17898.83|9
1632974970000|2021-09-30 04:09:30|18078.96|17958.96|18079.32|17959.32|18080.14|17960.14|18078.96|17958.96|10
1632982070000|2021-09-30 06:07:50|18019.97|17899.97|18022.15|17902.15|18022.15|17902.15|18019.78|17899.78|10
1632974980000|2021-09-30 04:09:40|18079.44|17959.44|18079.47|17959.47|18079.82|17959.82|18079.19|17959.19|10
1632982080000|2021-09-30 06:08:00|18024.22|17904.22|18027.79|17907.79|18027.79|17907.79|18024.22|17904.22|9
1632974990000|2021-09-30 04:09:50|18079.85|17959.85|18080.69|17960.69|18080.81|17960.81|18079.45|17959.45|9
1632982090000|2021-09-30 06:08:10|18028.38|17908.38|18028.58|17908.58|18028.72|17908.72|18028.23|17908.23|10
1632975000000|2021-09-30 04:10:00|18080.71|17960.71|18084.61|17964.61|18084.61|17964.61|18080.59|17960.59|10
1632982100000|2021-09-30 06:08:20|18029.18|17909.18|18029.44|17909.44|18029.91|17909.91|18028.98|17908.98|10
1632975010000|2021-09-30 04:10:10|18084.66|17964.66|18088.21|17968.21|18088.46|17968.46|18084.66|17964.66|9
1632982110000|2021-09-30 06:08:30|18028.74|17908.74|18027.03|17907.03|18028.74|17908.74|18026.63|17906.63|10
1632975020000|2021-09-30 04:10:20|18088.27|17968.27|18086.47|17966.47|18088.27|17968.27|18086.47|17966.47|10
1632982120000|2021-09-30 06:08:40|18026.95|17906.95|18027.28|17907.28|18027.29|17907.29|18026.53|17906.53|10
1632975030000|2021-09-30 04:10:30|18087.34|17967.34|18089.96|17969.96|18089.96|17969.96|18087.12|17967.12|10
1632982130000|2021-09-30 06:08:50|18027.13|17907.13|18026.7|17906.7|18027.13|17907.13|18026.5|17906.5|9
1632975040000|2021-09-30 04:10:40|18089.65|17969.65|18087.42|17967.42|18089.65|17969.65|18087.42|17967.42|10
1632982140000|2021-09-30 06:09:00|18026.73|17906.73|18027.95|17907.95|18027.95|17907.95|18026.73|17906.73|10
1632975050000|2021-09-30 04:10:50|18087.35|17967.35|18083.86|17963.86|18087.35|17967.35|18083.8|17963.8|10
1632982150000|2021-09-30 06:09:10|18027.87|17907.87|18026.94|17906.94|18027.91|17907.91|18026.94|17906.94|7
1632975060000|2021-09-30 04:11:00|18083.64|17963.64|18083.18|17963.18|18083.64|17963.64|18082|17962|10
1632982160000|2021-09-30 06:09:20|18026.61|17906.61|18026.34|17906.34|18026.8|17906.8|18026.34|17906.34|10
1632975070000|2021-09-30 04:11:10|18083.19|17963.19|18084.4|17964.4|18085.16|17965.16|18083.19|17963.19|10
1632982170000|2021-09-30 06:09:30|18026.64|17906.64|18027.31|17907.31|18027.48|17907.48|18026.42|17906.42|10
1632975080000|2021-09-30 04:11:20|18084.88|17964.88|18086.66|17966.66|18087.18|17967.18|18084.88|17964.88|10
1632975090000|2021-09-30 04:11:30|18086.97|17966.97|18088.07|17968.07|18088.41|17968.41|18086.14|17966.14|10
1632982180000|2021-09-30 06:09:40|18027.24|17907.24|18030.58|17910.58|18030.58|17910.58|18027.24|17907.24|9
1632975100000|2021-09-30 04:11:40|18088.28|17968.28|18088.75|17968.75|18089.28|17969.28|18088.28|17968.28|9
1632982190000|2021-09-30 06:09:50|18030.4|17910.4|18031.29|17911.29|18031.64|17911.64|18030.19|17910.19|10
1632975110000|2021-09-30 04:11:50|18088.53|17968.53|18084.87|17964.87|18088.53|17968.53|18084.87|17964.87|10
1632982200000|2021-09-30 06:10:00|18031.15|17911.15|18031.5|17911.5|18031.5|17911.5|18030.09|17910.09|10
1632975120000|2021-09-30 04:12:00|18082.92|17962.92|18084.94|17964.94|18084.94|17964.94|18082.29|17962.29|10
1632982210000|2021-09-30 06:10:10|18031.19|17911.19|18031.24|17911.24|18031.24|17911.24|18030.13|17910.13|10
1632975130000|2021-09-30 04:12:10|18084.38|17964.38|18085.77|17965.77|18086.03|17966.03|18084.13|17964.13|10
1632975140000|2021-09-30 04:12:20|18086.93|17966.93|18092.43|17972.43|18092.43|17972.43|18086.93|17966.93|9
1632982220000|2021-09-30 06:10:20|18031.38|17911.38|18028.51|17908.51|18031.38|17911.38|18028.51|17908.51|9
1632975150000|2021-09-30 04:12:30|18092.89|17972.89|18095.19|17975.19|18095.19|17975.19|18092.77|17972.77|10
1632982230000|2021-09-30 06:10:30|18028.41|17908.41|18027.65|17907.65|18028.57|17908.57|18027.24|17907.24|10
1632975160000|2021-09-30 04:12:40|18095.76|17975.76|18097.22|17977.22|18097.22|17977.22|18095.76|17975.76|10
1632975170000|2021-09-30 04:12:50|18097.61|17977.61|18098.76|17978.76|18099.86|17979.86|18097.46|17977.46|10
1632982240000|2021-09-30 06:10:40|18027.72|17907.72|18028.92|17908.92|18028.92|17908.92|18027.65|17907.65|9
1632975180000|2021-09-30 04:13:00|18098.95|17978.95|18099.52|17979.52|18099.91|17979.91|18097.56|17977.56|9
1632982250000|2021-09-30 06:10:50|18029.05|17909.05|18029.11|17909.11|18029.14|17909.14|18028.8|17908.8|9
1632975190000|2021-09-30 04:13:10|18100.38|17980.38|18104.33|17984.33|18104.33|17984.33|18100.26|17980.26|9
1632975200000|2021-09-30 04:13:20|18105.13|17985.13|18104.57|17984.57|18105.47|17985.47|18104.57|17984.57|10
1632982260000|2021-09-30 06:11:00|18029.18|17909.18|18028.61|17908.61|18029.19|17909.19|18028.45|17908.45|10
1632975210000|2021-09-30 04:13:30|18103.54|17983.54|18103.84|17983.84|18104.35|17984.35|18103.2|17983.2|10
1632982270000|2021-09-30 06:11:10|18028.75|17908.75|18030.46|17910.46|18030.55|17910.55|18028.75|17908.75|10
1632975220000|2021-09-30 04:13:40|18103.51|17983.51|18105.49|17985.49|18106.53|17986.53|18103.51|17983.51|10
1632982280000|2021-09-30 06:11:20|18030.89|17910.89|18030.94|17910.94|18031.13|17911.13|18030.32|17910.32|9
1632975230000|2021-09-30 04:13:50|18105.57|17985.57|18105.57|17985.57|18106.55|17986.55|18104.7|17984.7|9
1632982290000|2021-09-30 06:11:30|18030|17910|18030.65|17910.65|18030.65|17910.65|18029.95|17909.95|10
1632975240000|2021-09-30 04:14:00|18104.77|17984.77|18101.95|17981.95|18104.77|17984.77|18101.5|17981.5|10
1632982300000|2021-09-30 06:11:40|18031.04|17911.04|18032.89|17912.89|18033.35|17913.35|18030.48|17910.48|10
1632975250000|2021-09-30 04:14:10|18101.85|17981.85|18099.85|17979.85|18102.27|17982.27|18099.83|17979.83|10
1632982310000|2021-09-30 06:11:50|18032.59|17912.59|18031.33|17911.33|18032.6|17912.6|18031.33|17911.33|9
1632975260000|2021-09-30 04:14:20|18099.35|17979.35|18094.64|17974.64|18099.35|17979.35|18094.64|17974.64|9
1632982320000|2021-09-30 06:12:00|18031.21|17911.21|18032.44|17912.44|18032.44|17912.44|18031.21|17911.21|8
1632975270000|2021-09-30 04:14:30|18094.6|17974.6|18093.13|17973.13|18094.86|17974.86|18092.51|17972.51|9
1632982330000|2021-09-30 06:12:10|18032.72|17912.72|18034.48|17914.48|18034.48|17914.48|18032.72|17912.72|10
1632975280000|2021-09-30 04:14:40|18092.14|17972.14|18085.7|17965.7|18092.14|17972.14|18085.7|17965.7|10
1632982340000|2021-09-30 06:12:20|18036.41|17916.41|18038.97|17918.97|18038.97|17918.97|18036.41|17916.41|10
1632975290000|2021-09-30 04:14:50|18085.71|17965.71|18082.04|17962.04|18085.73|17965.73|18081.7|17961.7|10
1632982350000|2021-09-30 06:12:30|18039.61|17919.61|18039.15|17919.15|18039.65|17919.65|18038.84|17918.84|10
1632975300000|2021-09-30 04:15:00|18082.08|17962.08|18083.34|17963.34|18083.34|17963.34|18082.07|17962.07|10
1632982360000|2021-09-30 06:12:40|18038.6|17918.6|18034.75|17914.75|18038.6|17918.6|18034.75|17914.75|9
1632975310000|2021-09-30 04:15:10|18084.37|17964.37|18085.59|17965.59|18085.94|17965.94|18084.37|17964.37|9
1632982370000|2021-09-30 06:12:50|18034.55|17914.55|18032.9|17912.9|18034.55|17914.55|18032.67|17912.67|9
1632975320000|2021-09-30 04:15:20|18085.22|17965.22|18088.2|17968.2|18088.2|17968.2|18084.98|17964.98|10
1632982380000|2021-09-30 06:13:00|18032.97|17912.97|18030.89|17910.89|18032.97|17912.97|18030.89|17910.89|10
1632975330000|2021-09-30 04:15:30|18089.41|17969.41|18092.21|17972.21|18092.21|17972.21|18089.35|17969.35|10
1632982390000|2021-09-30 06:13:10|18031.36|17911.36|18030.07|17910.07|18032.53|17912.53|18030.07|17910.07|10
1632975340000|2021-09-30 04:15:40|18092.15|17972.15|18091.52|17971.52|18092.26|17972.26|18091.01|17971.01|10
1632982400000|2021-09-30 06:13:20|18030.08|17910.08|18030.38|17910.38|18030.38|17910.38|18029.72|17909.72|9
1632975350000|2021-09-30 04:15:50|18090.93|17970.93|18086.6|17966.6|18090.93|17970.93|18086.6|17966.6|8
1632982410000|2021-09-30 06:13:30|18030|17910|18027.18|17907.18|18030.18|17910.18|18027.18|17907.18|9
1632975360000|2021-09-30 04:16:00|18085.7|17965.7|18082.83|17962.83|18085.7|17965.7|18082.83|17962.83|10
1632975370000|2021-09-30 04:16:10|18082.58|17962.58|18079.23|17959.23|18082.58|17962.58|18079.23|17959.23|10
1632982420000|2021-09-30 06:13:40|18027.32|17907.32|18024.99|17904.99|18027.64|17907.64|18024.99|17904.99|10
1632975380000|2021-09-30 04:16:20|18078.63|17958.63|18073.53|17953.53|18078.75|17958.75|18073.53|17953.53|8
1632982430000|2021-09-30 06:13:50|18024.56|17904.56|18023.39|17903.39|18024.56|17904.56|18023.36|17903.36|10
1632975390000|2021-09-30 04:16:30|18074.45|17954.45|18074.27|17954.27|18074.72|17954.72|18073.56|17953.56|10
1632982440000|2021-09-30 06:14:00|18023.64|17903.64|18024.2|17904.2|18024.48|17904.48|18023.42|17903.42|9
1632975400000|2021-09-30 04:16:40|18074.09|17954.09|18074.88|17954.88|18075.81|17955.81|18074.09|17954.09|10
1632982450000|2021-09-30 06:14:10|18024.25|17904.25|18028.18|17908.18|18028.18|17908.18|18024.25|17904.25|10
1632975410000|2021-09-30 04:16:50|18074.83|17954.83|18072.18|17952.18|18074.83|17954.83|18071.27|17951.27|10
1632982460000|2021-09-30 06:14:20|18028.34|17908.34|18030.69|17910.69|18030.69|17910.69|18027.19|17907.19|9
1632975420000|2021-09-30 04:17:00|18072.11|17952.11|18071.7|17951.7|18072.5|17952.5|18071.28|17951.28|10
1632982470000|2021-09-30 06:14:30|18031.01|17911.01|18029.35|17909.35|18031.1|17911.1|18028.53|17908.53|10
1632975430000|2021-09-30 04:17:10|18071.83|17951.83|18071.38|17951.38|18071.83|17951.83|18071.03|17951.03|8
1632982480000|2021-09-30 06:14:40|18029.3|17909.3|18030.04|17910.04|18030.22|17910.22|18028.84|17908.84|9
1632975440000|2021-09-30 04:17:20|18071.15|17951.15|18070.8|17950.8|18071.67|17951.67|18070.8|17950.8|10
1632982490000|2021-09-30 06:14:50|18029.63|17909.63|18028.98|17908.98|18029.63|17909.63|18028.77|17908.77|10
1632975450000|2021-09-30 04:17:30|18069.4|17949.4|18068.51|17948.51|18069.4|17949.4|18068.51|17948.51|9
1632982500000|2021-09-30 06:15:00|18028.92|17908.92|18029.86|17909.86|18029.99|17909.99|18028.73|17908.73|10
1632975460000|2021-09-30 04:17:40|18068.5|17948.5|18066.77|17946.77|18069.27|17949.27|18066.1|17946.1|10
1632982510000|2021-09-30 06:15:10|18029.9|17909.9|18032.33|17912.33|18032.33|17912.33|18029.9|17909.9|10
1632975470000|2021-09-30 04:17:50|18066.79|17946.79|18065.52|17945.52|18066.83|17946.83|18065.52|17945.52|9
1632982520000|2021-09-30 06:15:20|18032.52|17912.52|18034.73|17914.73|18035.1|17915.1|18032.52|17912.52|10
1632975480000|2021-09-30 04:18:00|18063.56|17943.56|18060.82|17940.82|18063.56|17943.56|18060.82|17940.82|8
1632975490000|2021-09-30 04:18:10|18058.2|17938.2|18057.56|17937.56|18058.23|17938.23|18056.85|17936.85|10
1632982530000|2021-09-30 06:15:30|18034.49|17914.49|18035.59|17915.59|18035.59|17915.59|18034.07|17914.07|10
1632975500000|2021-09-30 04:18:20|18057.54|17937.54|18054.57|17934.57|18057.77|17937.77|18054.57|17934.57|10
1632982540000|2021-09-30 06:15:40|18035.61|17915.61|18033.56|17913.56|18035.71|17915.71|18033.56|17913.56|9
1632975510000|2021-09-30 04:18:30|18054.37|17934.37|18054.23|17934.23|18054.45|17934.45|18053.59|17933.59|9
1632982550000|2021-09-30 06:15:50|18033.87|17913.87|18033.83|17913.83|18034.07|17914.07|18033.24|17913.24|10
1632975520000|2021-09-30 04:18:40|18054.06|17934.06|18052.96|17932.96|18054.06|17934.06|18052.91|17932.91|10
1632982560000|2021-09-30 06:16:00|18033.8|17913.8|18033.55|17913.55|18033.8|17913.8|18032.91|17912.91|10
1632975530000|2021-09-30 04:18:50|18053.08|17933.08|18052.29|17932.29|18053.22|17933.22|18052.29|17932.29|8
1632982570000|2021-09-30 06:16:10|18033.64|17913.64|18034.42|17914.42|18034.44|17914.44|18033.59|17913.59|9
1632975540000|2021-09-30 04:19:00|18052.31|17932.31|18052.42|17932.42|18052.85|17932.85|18052.18|17932.18|10
1632982580000|2021-09-30 06:16:20|18034.51|17914.51|18034.29|17914.29|18034.53|17914.53|18034.22|17914.22|7
1632975550000|2021-09-30 04:19:10|18051.68|17931.68|18048.69|17928.69|18051.68|17931.68|18047.48|17927.48|9
1632982590000|2021-09-30 06:16:30|18034.6|17914.6|18038.1|17918.1|18038.1|17918.1|18034.44|17914.44|8
1632975560000|2021-09-30 04:19:20|18048.73|17928.73|18051.67|17931.67|18051.67|17931.67|18048.47|17928.47|10
1632982600000|2021-09-30 06:16:40|18037.96|17917.96|18038.74|17918.74|18039.82|17919.82|18037.96|17917.96|10
1632975570000|2021-09-30 04:19:30|18051.39|17931.39|18049.89|17929.89|18051.8|17931.8|18049.43|17929.43|10
1632982610000|2021-09-30 06:16:50|18038.96|17918.96|18041.38|17921.38|18041.38|17921.38|18038.96|17918.96|10
1632975580000|2021-09-30 04:19:40|18049.16|17929.16|18047.08|17927.08|18049.16|17929.16|18046.45|17926.45|10
1632982620000|2021-09-30 06:17:00|18042.96|17922.96|18044.31|17924.31|18044.31|17924.31|18042.96|17922.96|8
1632975590000|2021-09-30 04:19:50|18047.03|17927.03|18046.52|17926.52|18047.03|17927.03|18045.97|17925.97|10
1632982630000|2021-09-30 06:17:10|18044.28|17924.28|18043.51|17923.51|18044.72|17924.72|18043.51|17923.51|10
1632975600000|2021-09-30 04:20:00|18043.96|17923.96|18044.55|17924.55|18045.39|17925.39|18043.2|17923.2|10
1632982640000|2021-09-30 06:17:20|18043.72|17923.72|18042.88|17922.88|18043.72|17923.72|18042.88|17922.88|10
1632975610000|2021-09-30 04:20:10|18045.18|17925.18|18049.46|17929.46|18050.43|17930.43|18045.18|17925.18|10
1632982650000|2021-09-30 06:17:30|18043|17923|18043.91|17923.91|18043.91|17923.91|18042.72|17922.72|9
1632975620000|2021-09-30 04:20:20|18049.73|17929.73|18053.11|17933.11|18053.23|17933.23|18049.73|17929.73|10
1632982660000|2021-09-30 06:17:40|18043.83|17923.83|18043.03|17923.03|18044.59|17924.59|18043.03|17923.03|10
1632975630000|2021-09-30 04:20:30|18053.76|17933.76|18056.24|17936.24|18056.24|17936.24|18053.39|17933.39|10
1632982670000|2021-09-30 06:17:50|18043.06|17923.06|18044.69|17924.69|18044.69|17924.69|18043.03|17923.03|8
1632975640000|2021-09-30 04:20:40|18056.27|17936.27|18056.96|17936.96|18056.96|17936.96|18056.27|17936.27|10
1632982680000|2021-09-30 06:18:00|18044.61|17924.61|18045.34|17925.34|18045.37|17925.37|18044.61|17924.61|9
1632975650000|2021-09-30 04:20:50|18057.25|17937.25|18058.28|17938.28|18058.48|17938.48|18057.2|17937.2|10
1632982690000|2021-09-30 06:18:10|18046.34|17926.34|18047.74|17927.74|18047.74|17927.74|18046.34|17926.34|10
1632975660000|2021-09-30 04:21:00|18058.21|17938.21|18057.22|17937.22|18058.22|17938.22|18056.55|17936.55|10
1632982700000|2021-09-30 06:18:20|18050.08|17930.08|18054.21|17934.21|18054.21|17934.21|18049.85|17929.85|10
1632975670000|2021-09-30 04:21:10|18057.44|17937.44|18058.88|17938.88|18059.25|17939.25|18057.44|17937.44|10
1632982710000|2021-09-30 06:18:30|18057.71|17937.71|18064.82|17944.82|18064.82|17944.82|18057.54|17937.54|10
1632975680000|2021-09-30 04:21:20|18059.08|17939.08|18059.73|17939.73|18059.94|17939.94|18058.74|17938.74|10
1632982720000|2021-09-30 06:18:40|18064.94|17944.94|18063|17943|18064.94|17944.94|18062.99|17942.99|10
1632975690000|2021-09-30 04:21:30|18060.47|17940.47|18065.33|17945.33|18065.33|17945.33|18059.82|17939.82|10
1632982730000|2021-09-30 06:18:50|18063.14|17943.14|18062.39|17942.39|18063.24|17943.24|18062.39|17942.39|10
1632975700000|2021-09-30 04:21:40|18065.46|17945.46|18066.26|17946.26|18067.67|17947.67|18065.46|17945.46|10
1632982740000|2021-09-30 06:19:00|18062.81|17942.81|18065.48|17945.48|18065.48|17945.48|18062.81|17942.81|10
1632975710000|2021-09-30 04:21:50|18066.28|17946.28|18067.77|17947.77|18067.77|17947.77|18066.28|17946.28|10
1632982750000|2021-09-30 06:19:10|18065.28|17945.28|18063.91|17943.91|18065.42|17945.42|18063.31|17943.31|10
1632975720000|2021-09-30 04:22:00|18067.79|17947.79|18069.36|17949.36|18069.61|17949.61|18067.79|17947.79|10
1632982760000|2021-09-30 06:19:20|18063.88|17943.88|18061.3|17941.3|18064.81|17944.81|18061.3|17941.3|10
1632975730000|2021-09-30 04:22:10|18068.83|17948.83|18069.28|17949.28|18070.07|17950.07|18068.5|17948.5|9
1632982770000|2021-09-30 06:19:30|18060.22|17940.22|18058.42|17938.42|18060.22|17940.22|18058.23|17938.23|9
1632975740000|2021-09-30 04:22:20|18068.52|17948.52|18069.62|17949.62|18069.62|17949.62|18068.2|17948.2|8
1632982780000|2021-09-30 06:19:40|18058.08|17938.08|18057.42|17937.42|18058.38|17938.38|18057.42|17937.42|8
1632975750000|2021-09-30 04:22:30|18071.1|17951.1|18071.28|17951.28|18071.64|17951.64|18070.89|17950.89|10
1632982790000|2021-09-30 06:19:50|18057.44|17937.44|18052.57|17932.57|18057.44|17937.44|18052.36|17932.36|10
1632975760000|2021-09-30 04:22:40|18072.43|17952.43|18072.65|17952.65|18073.79|17953.79|18072.05|17952.05|10
1632982800000|2021-09-30 06:20:00|18051.87|17931.87|18048.61|17928.61|18051.94|17931.94|18048.61|17928.61|10
1632975770000|2021-09-30 04:22:50|18072.51|17952.51|18069.57|17949.57|18072.51|17952.51|18069.21|17949.21|10
1632982810000|2021-09-30 06:20:10|18048.25|17928.25|18046.81|17926.81|18048.25|17928.25|18046.77|17926.77|10
1632975780000|2021-09-30 04:23:00|18068.41|17948.41|18063.74|17943.74|18068.41|17948.41|18063.74|17943.74|10
1632982820000|2021-09-30 06:20:20|18046.64|17926.64|18048.01|17928.01|18048.06|17928.06|18046.61|17926.61|10
1632975790000|2021-09-30 04:23:10|18063.15|17943.15|18063.58|17943.58|18064.42|17944.42|18062.75|17942.75|10
1632982830000|2021-09-30 06:20:30|18048.07|17928.07|18050.07|17930.07|18050.07|17930.07|18047.97|17927.97|10
1632975800000|2021-09-30 04:23:20|18063.86|17943.86|18063.73|17943.73|18064.29|17944.29|18063.35|17943.35|10
1632982840000|2021-09-30 06:20:40|18050.13|17930.13|18051.11|17931.11|18051.11|17931.11|18048.89|17928.89|10
1632975810000|2021-09-30 04:23:30|18063.61|17943.61|18064.22|17944.22|18064.23|17944.23|18063.52|17943.52|10
1632982850000|2021-09-30 06:20:50|18051.01|17931.01|18050.63|17930.63|18051.22|17931.22|18050.36|17930.36|10
1632975820000|2021-09-30 04:23:40|18064.37|17944.37|18063.46|17943.46|18064.89|17944.89|18063.32|17943.32|10
1632982860000|2021-09-30 06:21:00|18050.6|17930.6|18053.13|17933.13|18053.13|17933.13|18050.56|17930.56|9
1632975830000|2021-09-30 04:23:50|18063.44|17943.44|18064.91|17944.91|18064.94|17944.94|18063.44|17943.44|10
1632982870000|2021-09-30 06:21:10|18053.08|17933.08|18054.22|17934.22|18054.86|17934.86|18053.08|17933.08|9
1632975840000|2021-09-30 04:24:00|18064.92|17944.92|18064.58|17944.58|18064.92|17944.92|18064.27|17944.27|9
1632982880000|2021-09-30 06:21:20|18054.35|17934.35|18056.7|17936.7|18056.7|17936.7|18054.35|17934.35|9
1632975850000|2021-09-30 04:24:10|18064.76|17944.76|18064.92|17944.92|18065.72|17945.72|18064.69|17944.69|9
1632982890000|2021-09-30 06:21:30|18056.81|17936.81|18060.47|17940.47|18060.47|17940.47|18056.81|17936.81|10
1632975860000|2021-09-30 04:24:20|18064.73|17944.73|18064.93|17944.93|18064.97|17944.97|18064.45|17944.45|8
1632982900000|2021-09-30 06:21:40|18061.35|17941.35|18063.5|17943.5|18063.66|17943.66|18061.35|17941.35|9
1632975870000|2021-09-30 04:24:30|18064.78|17944.78|18064.62|17944.62|18065.1|17945.1|18064.62|17944.62|10
1632982910000|2021-09-30 06:21:50|18064.29|17944.29|18065.18|17945.18|18065.27|17945.27|18064.25|17944.25|8
1632975880000|2021-09-30 04:24:40|18064.56|17944.56|18063.99|17943.99|18064.56|17944.56|18063.76|17943.76|8
1632982920000|2021-09-30 06:22:00|18065.37|17945.37|18067.54|17947.54|18067.54|17947.54|18065.37|17945.37|7
1632975890000|2021-09-30 04:24:50|18063.98|17943.98|18063.29|17943.29|18063.98|17943.98|18063.29|17943.29|7
1632975900000|2021-09-30 04:25:00|18063.56|17943.56|18063.16|17943.16|18063.63|17943.63|18063.16|17943.16|10
1632982930000|2021-09-30 06:22:10|18067.47|17947.47|18068.51|17948.51|18068.78|17948.78|18067.29|17947.29|10
1632975910000|2021-09-30 04:25:10|18062.6|17942.6|18060.68|17940.68|18062.6|17942.6|18060.26|17940.26|10
1632982940000|2021-09-30 06:22:20|18068.47|17948.47|18069.05|17949.05|18069.22|17949.22|18067.8|17947.8|10
1632975920000|2021-09-30 04:25:20|18060.64|17940.64|18060.57|17940.57|18061.29|17941.29|18060.36|17940.36|10
1632982950000|2021-09-30 06:22:30|18068.97|17948.97|18069.44|17949.44|18069.6|17949.6|18068.97|17948.97|10
1632975930000|2021-09-30 04:25:30|18060.18|17940.18|18060.97|17940.97|18060.97|17940.97|18059.83|17939.83|8
1632982960000|2021-09-30 06:22:40|18068.74|17948.74|18067|17947|18068.74|17948.74|18067|17947|9
1632975940000|2021-09-30 04:25:40|18060.75|17940.75|18061.08|17941.08|18061.08|17941.08|18060.45|17940.45|8
1632982970000|2021-09-30 06:22:50|18066.96|17946.96|18064.71|17944.71|18066.96|17946.96|18064.71|17944.71|10
1632975950000|2021-09-30 04:25:50|18060.9|17940.9|18056.57|17936.57|18061|17941|18056.56|17936.56|10
1632982980000|2021-09-30 06:23:00|18064.86|17944.86|18064.05|17944.05|18065.11|17945.11|18063.89|17943.89|10
1632975960000|2021-09-30 04:26:00|18056.9|17936.9|18055.64|17935.64|18056.9|17936.9|18055.64|17935.64|9
1632982990000|2021-09-30 06:23:10|18063.71|17943.71|18062.97|17942.97|18063.81|17943.81|18062.91|17942.91|9
1632975970000|2021-09-30 04:26:10|18055.39|17935.39|18054.96|17934.96|18055.39|17935.39|18054.3|17934.3|8
1632983000000|2021-09-30 06:23:20|18063.27|17943.27|18063.35|17943.35|18063.95|17943.95|18063.21|17943.21|8
1632975980000|2021-09-30 04:26:20|18054.7|17934.7|18054.93|17934.93|18055.07|17935.07|18054.68|17934.68|8
1632975990000|2021-09-30 04:26:30|18055.09|17935.09|18054.01|17934.01|18055.42|17935.42|18054.01|17934.01|10
1632983010000|2021-09-30 06:23:30|18063.81|17943.81|18062.35|17942.35|18063.81|17943.81|18062.16|17942.16|10
1632976000000|2021-09-30 04:26:40|18053.21|17933.21|18053.27|17933.27|18053.27|17933.27|18052.44|17932.44|9
1632983020000|2021-09-30 06:23:40|18062.13|17942.13|18061.23|17941.23|18062.13|17942.13|18060.89|17940.89|9
1632976010000|2021-09-30 04:26:50|18053.66|17933.66|18054.38|17934.38|18054.78|17934.78|18053.58|17933.58|10
1632983030000|2021-09-30 06:23:50|18061.26|17941.26|18062.06|17942.06|18062.34|17942.34|18061.26|17941.26|10
1632976020000|2021-09-30 04:27:00|18054.91|17934.91|18056.46|17936.46|18057.53|17937.53|18054.75|17934.75|10
1632983040000|2021-09-30 06:24:00|18062.12|17942.12|18062.69|17942.69|18062.79|17942.79|18061.82|17941.82|10
1632976030000|2021-09-30 04:27:10|18056.99|17936.99|18054.44|17934.44|18056.99|17936.99|18054.44|17934.44|8
1632983050000|2021-09-30 06:24:10|18062.67|17942.67|18062.35|17942.35|18062.67|17942.67|18060.95|17940.95|9
1632976040000|2021-09-30 04:27:20|18054.34|17934.34|18054.25|17934.25|18054.34|17934.34|18053.9|17933.9|8
1632983060000|2021-09-30 06:24:20|18062.28|17942.28|18061.68|17941.68|18062.32|17942.32|18061.67|17941.67|8
1632976050000|2021-09-30 04:27:30|18054.38|17934.38|18052.66|17932.66|18054.38|17934.38|18052.6|17932.6|10
1632983070000|2021-09-30 06:24:30|18061.73|17941.73|18063.59|17943.59|18063.59|17943.59|18061.73|17941.73|10
1632976060000|2021-09-30 04:27:40|18052.28|17932.28|18052.34|17932.34|18052.66|17932.66|18051.73|17931.73|10
1632983080000|2021-09-30 06:24:40|18063.6|17943.6|18061.48|17941.48|18063.6|17943.6|18061.48|17941.48|10
1632976070000|2021-09-30 04:27:50|18052.47|17932.47|18051.05|17931.05|18052.47|17932.47|18050.92|17930.92|10
1632983090000|2021-09-30 06:24:50|18061.33|17941.33|18060.07|17940.07|18061.34|17941.34|18060.07|17940.07|10
1632976080000|2021-09-30 04:28:00|18050.27|17930.27|18051.28|17931.28|18051.34|17931.34|18050.27|17930.27|9
1632983100000|2021-09-30 06:25:00|18060.38|17940.38|18062.18|17942.18|18062.28|17942.28|18060.38|17940.38|10
1632976090000|2021-09-30 04:28:10|18050.83|17930.83|18049.55|17929.55|18050.83|17930.83|18049.55|17929.55|9
1632983110000|2021-09-30 06:25:10|18061.7|17941.7|18060.15|17940.15|18061.7|17941.7|18059.1|17939.1|8
1632976100000|2021-09-30 04:28:20|18049.46|17929.46|18049.39|17929.39|18050.71|17930.71|18049.39|17929.39|10
1632983120000|2021-09-30 06:25:20|18060.02|17940.02|18059.79|17939.79|18060.02|17940.02|18059.18|17939.18|10
1632976110000|2021-09-30 04:28:30|18049.63|17929.63|18052.15|17932.15|18052.15|17932.15|18049.62|17929.62|10
1632983130000|2021-09-30 06:25:30|18060.05|17940.05|18062.05|17942.05|18062.34|17942.34|18059.59|17939.59|10
1632976120000|2021-09-30 04:28:40|18053.44|17933.44|18055.67|17935.67|18055.67|17935.67|18053.44|17933.44|9
1632983140000|2021-09-30 06:25:40|18062.32|17942.32|18061.38|17941.38|18062.56|17942.56|18061.38|17941.38|10
1632976130000|2021-09-30 04:28:50|18055.59|17935.59|18056.84|17936.84|18056.84|17936.84|18055.52|17935.52|8
1632983150000|2021-09-30 06:25:50|18060.49|17940.49|18061.15|17941.15|18062.77|17942.77|18060.49|17940.49|10
1632976140000|2021-09-30 04:29:00|18056.87|17936.87|18056.27|17936.27|18057.47|17937.47|18056.27|17936.27|10
1632983160000|2021-09-30 06:26:00|18059.75|17939.75|18058.39|17938.39|18059.75|17939.75|18057.56|17937.56|10
1632976150000|2021-09-30 04:29:10|18056.48|17936.48|18055.39|17935.39|18056.48|17936.48|18055.04|17935.04|10
1632983170000|2021-09-30 06:26:10|18058.12|17938.12|18061.31|17941.31|18061.31|17941.31|18058.12|17938.12|10
1632976160000|2021-09-30 04:29:20|18055.1|17935.1|18057.1|17937.1|18057.67|17937.67|18055.1|17935.1|9
1632983180000|2021-09-30 06:26:20|18061.29|17941.29|18063.25|17943.25|18063.26|17943.26|18061.02|17941.02|10
1632976170000|2021-09-30 04:29:30|18057.23|17937.23|18055.49|17935.49|18057.23|17937.23|18055.49|17935.49|10
1632983190000|2021-09-30 06:26:30|18063.26|17943.26|18063.88|17943.88|18063.88|17943.88|18063.26|17943.26|8
1632976180000|2021-09-30 04:29:40|18055.57|17935.57|18054.79|17934.79|18055.58|17935.58|18054.79|17934.79|8
1632983200000|2021-09-30 06:26:40|18063.97|17943.97|18062.95|17942.95|18064.1|17944.1|18062.95|17942.95|9
1632976190000|2021-09-30 04:29:50|18054.6|17934.6|18053.91|17933.91|18055.06|17935.06|18053.91|17933.91|9
1632983210000|2021-09-30 06:26:50|18063.33|17943.33|18061.38|17941.38|18063.34|17943.34|18061.18|17941.18|10
1632976200000|2021-09-30 04:30:00|18054.02|17934.02|18054.81|17934.81|18054.84|17934.84|18054|17934|8
1632983220000|2021-09-30 06:27:00|18062.57|17942.57|18056.66|17936.66|18062.57|17942.57|18056.66|17936.66|10
1632976210000|2021-09-30 04:30:10|18054.83|17934.83|18053.93|17933.93|18054.83|17934.83|18053.59|17933.59|10
1632983230000|2021-09-30 06:27:10|18055.79|17935.79|18052.8|17932.8|18055.79|17935.79|18052.62|17932.62|9
1632976220000|2021-09-30 04:30:20|18053.77|17933.77|18056.25|17936.25|18056.25|17936.25|18053.77|17933.77|10
1632983240000|2021-09-30 06:27:20|18052.42|17932.42|18051.59|17931.59|18053.76|17933.76|18051.45|17931.45|9
1632976230000|2021-09-30 04:30:30|18056.4|17936.4|18058.42|17938.42|18058.42|17938.42|18056.32|17936.32|9
1632983250000|2021-09-30 06:27:30|18051.73|17931.73|18051.06|17931.06|18051.73|17931.73|18050.61|17930.61|9
1632976240000|2021-09-30 04:30:40|18057.85|17937.85|18059.87|17939.87|18059.87|17939.87|18057.59|17937.59|10
1632983260000|2021-09-30 06:27:40|18049.95|17929.95|18048.55|17928.55|18050.01|17930.01|18048.47|17928.47|9
1632976250000|2021-09-30 04:30:50|18059.97|17939.97|18060.48|17940.48|18060.87|17940.87|18059.75|17939.75|10
1632983270000|2021-09-30 06:27:50|18048.07|17928.07|18046.1|17926.1|18048.07|17928.07|18045.65|17925.65|9
1632976260000|2021-09-30 04:31:00|18060.39|17940.39|18059.27|17939.27|18060.39|17940.39|18059.26|17939.26|10
1632983280000|2021-09-30 06:28:00|18045.18|17925.18|18045.46|17925.46|18045.5|17925.5|18044.86|17924.86|9
1632976270000|2021-09-30 04:31:10|18059.34|17939.34|18057.45|17937.45|18059.34|17939.34|18057.45|17937.45|9
1632983290000|2021-09-30 06:28:10|18045.12|17925.12|18042.33|17922.33|18045.19|17925.19|18042.33|17922.33|9
1632976280000|2021-09-30 04:31:20|18057.48|17937.48|18057.73|17937.73|18058.4|17938.4|18057.48|17937.48|10
1632983300000|2021-09-30 06:28:20|18042.32|17922.32|18039.63|17919.63|18042.32|17922.32|18039.63|17919.63|10
1632976290000|2021-09-30 04:31:30|18057.88|17937.88|18057.58|17937.58|18058.47|17938.47|18057.58|17937.58|9
1632983310000|2021-09-30 06:28:30|18040.29|17920.29|18035.17|17915.17|18040.29|17920.29|18035.17|17915.17|9
1632976300000|2021-09-30 04:31:40|18057.44|17937.44|18058.91|17938.91|18058.91|17938.91|18057.44|17937.44|8
1632983320000|2021-09-30 06:28:40|18035.02|17915.02|18036.73|17916.73|18037.13|17917.13|18034.97|17914.97|10
1632976310000|2021-09-30 04:31:50|18058.78|17938.78|18059.62|17939.62|18059.62|17939.62|18058.61|17938.61|10
1632983330000|2021-09-30 06:28:50|18036.83|17916.83|18039.04|17919.04|18039.04|17919.04|18036.83|17916.83|10
1632976320000|2021-09-30 04:32:00|18059.76|17939.76|18060.05|17940.05|18061.07|17941.07|18059.76|17939.76|9
1632983340000|2021-09-30 06:29:00|18038.68|17918.68|18040.96|17920.96|18040.96|17920.96|18037.95|17917.95|10
1632976330000|2021-09-30 04:32:10|18061.29|17941.29|18065.39|17945.39|18065.39|17945.39|18061.29|17941.29|10
1632983350000|2021-09-30 06:29:10|18040.42|17920.42|18038.44|17918.44|18040.42|17920.42|18038.36|17918.36|8
1632976340000|2021-09-30 04:32:20|18064.35|17944.35|18065.64|17945.64|18065.74|17945.74|18064.35|17944.35|10
1632983360000|2021-09-30 06:29:20|18038.29|17918.29|18039.43|17919.43|18039.75|17919.75|18038.29|17918.29|9
1632976350000|2021-09-30 04:32:30|18064.89|17944.89|18066|17946|18066.47|17946.47|18064.89|17944.89|10
1632983370000|2021-09-30 06:29:30|18039.11|17919.11|18038.05|17918.05|18039.16|17919.16|18037.66|17917.66|8
1632976360000|2021-09-30 04:32:40|18066.1|17946.1|18064.11|17944.11|18066.1|17946.1|18064.05|17944.05|10
1632983380000|2021-09-30 06:29:40|18038.04|17918.04|18033.7|17913.7|18038.04|17918.04|18033.7|17913.7|8
1632976370000|2021-09-30 04:32:50|18064.39|17944.39|18066.9|17946.9|18066.96|17946.96|18064.38|17944.38|10
1632983390000|2021-09-30 06:29:50|18033.28|17913.28|18033.68|17913.68|18033.68|17913.68|18032.86|17912.86|9
1632976380000|2021-09-30 04:33:00|18066.22|17946.22|18063.76|17943.76|18066.22|17946.22|18063.32|17943.32|10
1632983400000|2021-09-30 06:30:00|18033.54|17913.54|18035.54|17915.54|18035.56|17915.56|18033.54|17913.54|8
1632976390000|2021-09-30 04:33:10|18063.71|17943.71|18068.18|17948.18|18068.18|17948.18|18063.71|17943.71|10
1632983410000|2021-09-30 06:30:10|18035.4|17915.4|18033.7|17913.7|18035.4|17915.4|18033.7|17913.7|10
1632976400000|2021-09-30 04:33:20|18068.05|17948.05|18066.95|17946.95|18068.48|17948.48|18066.87|17946.87|10
1632983420000|2021-09-30 06:30:20|18032.54|17912.54|18028.54|17908.54|18032.54|17912.54|18028.54|17908.54|9
1632976410000|2021-09-30 04:33:30|18066.8|17946.8|18066.55|17946.55|18067.3|17947.3|18066.46|17946.46|9
1632983430000|2021-09-30 06:30:30|18028.53|17908.53|18028.35|17908.35|18028.53|17908.53|18026.65|17906.65|9
1632976420000|2021-09-30 04:33:40|18065.96|17945.96|18066.14|17946.14|18066.14|17946.14|18065.65|17945.65|8
1632983440000|2021-09-30 06:30:40|18028.36|17908.36|18029.43|17909.43|18029.74|17909.74|18028.05|17908.05|9
1632976430000|2021-09-30 04:33:50|18066.01|17946.01|18065.55|17945.55|18066.53|17946.53|18065.55|17945.55|8
1632983450000|2021-09-30 06:30:50|18029.32|17909.32|18029.14|17909.14|18029.64|17909.64|18029.14|17909.14|8
1632976440000|2021-09-30 04:34:00|18066.42|17946.42|18063.91|17943.91|18066.42|17946.42|18063.91|17943.91|10
1632983460000|2021-09-30 06:31:00|18029.11|17909.11|18027.88|17907.88|18029.17|17909.17|18027.87|17907.87|8
1632976450000|2021-09-30 04:34:10|18063.89|17943.89|18062.83|17942.83|18063.89|17943.89|18062.72|17942.72|9
1632983470000|2021-09-30 06:31:10|18027.73|17907.73|18028.14|17908.14|18028.5|17908.5|18027.73|17907.73|10
1632976460000|2021-09-30 04:34:20|18062.69|17942.69|18062.74|17942.74|18063.71|17943.71|18062.69|17942.69|10
1632983480000|2021-09-30 06:31:20|18028|17908|18027.92|17907.92|18028|17908|18027.56|17907.56|8
1632976470000|2021-09-30 04:34:30|18062.72|17942.72|18063.73|17943.73|18064.05|17944.05|18062.72|17942.72|8
1632983490000|2021-09-30 06:31:30|18028.41|17908.41|18030.38|17910.38|18030.38|17910.38|18028.41|17908.41|5
1632976480000|2021-09-30 04:34:40|18063.24|17943.24|18060.96|17940.96|18063.69|17943.69|18060.82|17940.82|10
1632983500000|2021-09-30 06:31:40|18030.37|17910.37|18029.14|17909.14|18030.91|17910.91|18029.12|17909.12|10
1632976490000|2021-09-30 04:34:50|18060.95|17940.95|18061.55|17941.55|18061.55|17941.55|18060.67|17940.67|10
1632983510000|2021-09-30 06:31:50|18029.17|17909.17|18026.94|17906.94|18029.17|17909.17|18025.94|17905.94|9
1632976500000|2021-09-30 04:35:00|18061.06|17941.06|18062.38|17942.38|18062.38|17942.38|18060.78|17940.78|9
1632983520000|2021-09-30 06:32:00|18026.91|17906.91|18027.64|17907.64|18027.64|17907.64|18026.91|17906.91|9
1632976510000|2021-09-30 04:35:10|18062.66|17942.66|18064.57|17944.57|18064.57|17944.57|18062.64|17942.64|10
1632983530000|2021-09-30 06:32:10|18027.55|17907.55|18027.86|17907.86|18027.86|17907.86|18027.55|17907.55|6
1632976520000|2021-09-30 04:35:20|18064.44|17944.44|18067.7|17947.7|18067.7|17947.7|18064.44|17944.44|10
1632983540000|2021-09-30 06:32:20|18027.69|17907.69|18028.31|17908.31|18029.56|17909.56|18027.23|17907.23|10
1632976530000|2021-09-30 04:35:30|18067.91|17947.91|18068.57|17948.57|18068.57|17948.57|18067.91|17947.91|10
1632983550000|2021-09-30 06:32:30|18028.17|17908.17|18029.61|17909.61|18029.61|17909.61|18028.17|17908.17|10
1632976540000|2021-09-30 04:35:40|18068.69|17948.69|18070.74|17950.74|18070.74|17950.74|18068.69|17948.69|9
1632983560000|2021-09-30 06:32:40|18029.12|17909.12|18030.09|17910.09|18030.41|17910.41|18029.12|17909.12|10
1632976550000|2021-09-30 04:35:50|18070.13|17950.13|18072.78|17952.78|18072.78|17952.78|18070.13|17950.13|9
1632983570000|2021-09-30 06:32:50|18030.08|17910.08|18029.5|17909.5|18030.17|17910.17|18029.32|17909.32|10
1632976560000|2021-09-30 04:36:00|18072.62|17952.62|18073.97|17953.97|18074.74|17954.74|18072.62|17952.62|10
1632983580000|2021-09-30 06:33:00|18029.47|17909.47|18031.07|17911.07|18031.07|17911.07|18029.47|17909.47|9
1632976570000|2021-09-30 04:36:10|18074.06|17954.06|18074.81|17954.81|18074.89|17954.89|18074.06|17954.06|10
1632983590000|2021-09-30 06:33:10|18030.48|17910.48|18030.52|17910.52|18031.01|17911.01|18029.76|17909.76|10
1632976580000|2021-09-30 04:36:20|18074.41|17954.41|18073.45|17953.45|18074.57|17954.57|18073.45|17953.45|10
1632983600000|2021-09-30 06:33:20|18030.47|17910.47|18031.49|17911.49|18031.49|17911.49|18029.6|17909.6|10
1632976590000|2021-09-30 04:36:30|18073.61|17953.61|18071.48|17951.48|18073.69|17953.69|18071.48|17951.48|10
1632983610000|2021-09-30 06:33:30|18031.88|17911.88|18031.93|17911.93|18032.1|17912.1|18031.54|17911.54|10
1632976600000|2021-09-30 04:36:40|18070.6|17950.6|18070.2|17950.2|18070.6|17950.6|18069.1|17949.1|10
1632983620000|2021-09-30 06:33:40|18032|17912|18032.92|17912.92|18032.92|17912.92|18031.66|17911.66|9
1632976610000|2021-09-30 04:36:50|18070.59|17950.59|18070.75|17950.75|18071.18|17951.18|18070.58|17950.58|9
1632983630000|2021-09-30 06:33:50|18033.14|17913.14|18033.38|17913.38|18034.52|17914.52|18033.14|17913.14|8
1632976620000|2021-09-30 04:37:00|18071.14|17951.14|18072.67|17952.67|18072.67|17952.67|18070.5|17950.5|10
1632983640000|2021-09-30 06:34:00|18033.35|17913.35|18034.63|17914.63|18035.76|17915.76|18033.34|17913.34|9
1632976630000|2021-09-30 04:37:10|18072.81|17952.81|18076.11|17956.11|18076.11|17956.11|18072.81|17952.81|9
1632983650000|2021-09-30 06:34:10|18035.22|17915.22|18036.95|17916.95|18037|17917|18035.22|17915.22|10
1632976640000|2021-09-30 04:37:20|18075.97|17955.97|18078.37|17958.37|18078.37|17958.37|18075.97|17955.97|9
1632983660000|2021-09-30 06:34:20|18036.89|17916.89|18037.25|17917.25|18037.25|17917.25|18036.89|17916.89|7
1632976650000|2021-09-30 04:37:30|18078.35|17958.35|18078.56|17958.56|18078.9|17958.9|18078.35|17958.35|10
1632983670000|2021-09-30 06:34:30|18037.52|17917.52|18038.96|17918.96|18039.05|17919.05|18037.51|17917.51|9
1632976660000|2021-09-30 04:37:40|18078.53|17958.53|18080.18|17960.18|18080.18|17960.18|18077.8|17957.8|9
1632983680000|2021-09-30 06:34:40|18037.81|17917.81|18034.29|17914.29|18037.81|17917.81|18034.29|17914.29|9
1632976670000|2021-09-30 04:37:50|18080.2|17960.2|18080.01|17960.01|18080.25|17960.25|18079.09|17959.09|8
1632983690000|2021-09-30 06:34:50|18034.53|17914.53|18032.68|17912.68|18034.53|17914.53|18032.68|17912.68|9
1632976680000|2021-09-30 04:38:00|18080.12|17960.12|18077.5|17957.5|18080.12|17960.12|18077.5|17957.5|9
1632983700000|2021-09-30 06:35:00|18032.36|17912.36|18029.32|17909.32|18032.57|17912.57|18029.32|17909.32|9
1632976690000|2021-09-30 04:38:10|18077.83|17957.83|18080.45|17960.45|18080.45|17960.45|18077.26|17957.26|10
1632983710000|2021-09-30 06:35:10|18029.3|17909.3|18028.69|17908.69|18029.9|17909.9|18028.25|17908.25|10
1632976700000|2021-09-30 04:38:20|18080.14|17960.14|18082.69|17962.69|18082.98|17962.98|18080.14|17960.14|10
1632983720000|2021-09-30 06:35:20|18028.36|17908.36|18026.02|17906.02|18028.36|17908.36|18025.92|17905.92|7
1632976710000|2021-09-30 04:38:30|18082.61|17962.61|18081.95|17961.95|18082.89|17962.89|18081.8|17961.8|8
1632983730000|2021-09-30 06:35:30|18026.03|17906.03|18025.23|17905.23|18026.38|17906.38|18025.23|17905.23|10
1632976720000|2021-09-30 04:38:40|18081.89|17961.89|18084.13|17964.13|18084.19|17964.19|18081.89|17961.89|8
1632983740000|2021-09-30 06:35:40|18025.16|17905.16|18024.91|17904.91|18025.16|17905.16|18024.75|17904.75|9
1632976730000|2021-09-30 04:38:50|18084.28|17964.28|18084.28|17964.28|18085.34|17965.34|18084.21|17964.21|9
1632983750000|2021-09-30 06:35:50|18024.88|17904.88|18024.94|17904.94|18025.01|17905.01|18024.6|17904.6|5
1632976740000|2021-09-30 04:39:00|18084.86|17964.86|18084.99|17964.99|18085.59|17965.59|18084.77|17964.77|9
1632983760000|2021-09-30 06:36:00|18024.78|17904.78|18024.41|17904.41|18024.78|17904.78|18024.04|17904.04|8
1632976750000|2021-09-30 04:39:10|18084.93|17964.93|18090.58|17970.58|18090.58|17970.58|18084.93|17964.93|10
1632983770000|2021-09-30 06:36:10|18024.67|17904.67|18025.09|17905.09|18025.16|17905.16|18024.67|17904.67|9
1632976760000|2021-09-30 04:39:20|18090.8|17970.8|18093.17|17973.17|18093.17|17973.17|18090.8|17970.8|10
1632983780000|2021-09-30 06:36:20|18024.77|17904.77|18026.76|17906.76|18026.76|17906.76|18024.77|17904.77|9
1632976770000|2021-09-30 04:39:30|18093.08|17973.08|18093.27|17973.27|18093.44|17973.44|18092.7|17972.7|8
1632983790000|2021-09-30 06:36:30|18026.9|17906.9|18027.9|17907.9|18027.9|17907.9|18026.59|17906.59|8
1632976780000|2021-09-30 04:39:40|18092.99|17972.99|18086.89|17966.89|18092.99|17972.99|18086.89|17966.89|10
1632983800000|2021-09-30 06:36:40|18027.78|17907.78|18029|17909|18029|17909|18026.71|17906.71|8
1632976790000|2021-09-30 04:39:50|18086.7|17966.7|18084.99|17964.99|18086.7|17966.7|18084.99|17964.99|9
1632983810000|2021-09-30 06:36:50|18029.02|17909.02|18030.83|17910.83|18030.83|17910.83|18029.02|17909.02|8
1632976800000|2021-09-30 04:40:00|18084.88|17964.88|18082|17962|18084.88|17964.88|18081.87|17961.87|10
1632983820000|2021-09-30 06:37:00|18030.96|17910.96|18030.64|17910.64|18031.62|17911.62|18030.1|17910.1|9
1632976810000|2021-09-30 04:40:10|18082.2|17962.2|18081.34|17961.34|18082.2|17962.2|18080.89|17960.89|10
1632983830000|2021-09-30 06:37:10|18030.8|17910.8|18030.44|17910.44|18031.28|17911.28|18030.39|17910.39|10
1632976820000|2021-09-30 04:40:20|18080.65|17960.65|18080.2|17960.2|18081.18|17961.18|18080.2|17960.2|9
1632983840000|2021-09-30 06:37:20|18030.3|17910.3|18030.54|17910.54|18030.67|17910.67|18030.3|17910.3|8
1632976830000|2021-09-30 04:40:30|18079.9|17959.9|18077.63|17957.63|18079.9|17959.9|18077.59|17957.59|9
1632983850000|2021-09-30 06:37:30|18030.53|17910.53|18031.18|17911.18|18031.18|17911.18|18030.53|17910.53|8
1632976840000|2021-09-30 04:40:40|18078.2|17958.2|18076.51|17956.51|18078.2|17958.2|18076.51|17956.51|9
1632983860000|2021-09-30 06:37:40|18030.85|17910.85|18030.72|17910.72|18030.96|17910.96|18030.68|17910.68|10
1632976850000|2021-09-30 04:40:50|18076.47|17956.47|18074.48|17954.48|18076.51|17956.51|18074.17|17954.17|8
1632983870000|2021-09-30 06:37:50|18030.4|17910.4|18029.06|17909.06|18030.4|17910.4|18029.05|17909.05|8
1632976860000|2021-09-30 04:41:00|18074.31|17954.31|18074.54|17954.54|18074.6|17954.6|18073.6|17953.6|8
1632983880000|2021-09-30 06:38:00|18028.98|17908.98|18026.31|17906.31|18028.99|17908.99|18026.28|17906.28|10
1632976870000|2021-09-30 04:41:10|18075.52|17955.52|18075.35|17955.35|18075.68|17955.68|18074.55|17954.55|9
1632983890000|2021-09-30 06:38:10|18026.47|17906.47|18025.53|17905.53|18026.53|17906.53|18025.53|17905.53|9
1632976880000|2021-09-30 04:41:20|18075.3|17955.3|18077.58|17957.58|18077.58|17957.58|18075.3|17955.3|10
1632983900000|2021-09-30 06:38:20|18025.23|17905.23|18025.01|17905.01|18025.24|17905.24|18024.93|17904.93|10
1632976890000|2021-09-30 04:41:30|18077.79|17957.79|18077.99|17957.99|18077.99|17957.99|18076.81|17956.81|8
1632983910000|2021-09-30 06:38:30|18025.03|17905.03|18024.99|17904.99|18025.31|17905.31|18024.97|17904.97|9
1632976900000|2021-09-30 04:41:40|18079.07|17959.07|18082.48|17962.48|18082.7|17962.7|18079.07|17959.07|9
1632983920000|2021-09-30 06:38:40|18025.05|17905.05|18024.71|17904.71|18025.14|17905.14|18024.41|17904.41|9
1632976910000|2021-09-30 04:41:50|18082.34|17962.34|18083.88|17963.88|18083.88|17963.88|18081.34|17961.34|10
1632983930000|2021-09-30 06:38:50|18024.63|17904.63|18025.72|17905.72|18025.75|17905.75|18024.56|17904.56|8
1632976920000|2021-09-30 04:42:00|18084.19|17964.19|18083.04|17963.04|18084.19|17964.19|18082.9|17962.9|10
1632983940000|2021-09-30 06:39:00|18025.23|17905.23|18023.97|17903.97|18025.35|17905.35|18023.97|17903.97|8
1632976930000|2021-09-30 04:42:10|18082.93|17962.93|18084.46|17964.46|18084.46|17964.46|18082.93|17962.93|9
1632983950000|2021-09-30 06:39:10|18023.86|17903.86|18023.71|17903.71|18024|17904|18023.66|17903.66|9
1632976940000|2021-09-30 04:42:20|18084.59|17964.59|18082.8|17962.8|18085.57|17965.57|18082.8|17962.8|10
1632983960000|2021-09-30 06:39:20|18023.57|17903.57|18023.73|17903.73|18023.73|17903.73|18022.74|17902.74|10
1632976950000|2021-09-30 04:42:30|18081.26|17961.26|18079.96|17959.96|18081.26|17961.26|18079.96|17959.96|9
1632983970000|2021-09-30 06:39:30|18023.91|17903.91|18026.52|17906.52|18026.52|17906.52|18023.91|17903.91|10
1632976960000|2021-09-30 04:42:40|18080.51|17960.51|18080.98|17960.98|18082.16|17962.16|18080.51|17960.51|8
1632983980000|2021-09-30 06:39:40|18026.73|17906.73|18025.71|17905.71|18026.74|17906.74|18025.71|17905.71|10
1632976970000|2021-09-30 04:42:50|18081.12|17961.12|18080.58|17960.58|18081.64|17961.64|18080.58|17960.58|9
1632983990000|2021-09-30 06:39:50|18026.09|17906.09|18025.36|17905.36|18026.09|17906.09|18025.36|17905.36|9
1632976980000|2021-09-30 04:43:00|18080.44|17960.44|18079.06|17959.06|18080.54|17960.54|18079.06|17959.06|10
1632984000000|2021-09-30 06:40:00|18025.31|17905.31|18024.67|17904.67|18025.31|17905.31|18024.65|17904.65|10
1632976990000|2021-09-30 04:43:10|18079.34|17959.34|18077.68|17957.68|18079.34|17959.34|18077.68|17957.68|10
1632984010000|2021-09-30 06:40:10|18024.64|17904.64|18026.32|17906.32|18026.38|17906.38|18024.36|17904.36|10
1632977000000|2021-09-30 04:43:20|18077.51|17957.51|18077.8|17957.8|18077.93|17957.93|18077|17957|10
1632984020000|2021-09-30 06:40:20|18026.33|17906.33|18026.36|17906.36|18027.35|17907.35|18026.19|17906.19|8
1632977010000|2021-09-30 04:43:30|18077.35|17957.35|18075.03|17955.03|18077.45|17957.45|18075.03|17955.03|9
1632984030000|2021-09-30 06:40:30|18026.43|17906.43|18026.08|17906.08|18026.84|17906.84|18026.02|17906.02|9
1632977020000|2021-09-30 04:43:40|18074.53|17954.53|18070.92|17950.92|18074.53|17954.53|18070.83|17950.83|9
1632984040000|2021-09-30 06:40:40|18026|17906|18026.73|17906.73|18026.73|17906.73|18025.51|17905.51|7
1632977030000|2021-09-30 04:43:50|18070.76|17950.76|18070.09|17950.09|18071.38|17951.38|18070.09|17950.09|9
1632984050000|2021-09-30 06:40:50|18026.38|17906.38|18026.96|17906.96|18027.44|17907.44|18026.38|17906.38|9
1632977040000|2021-09-30 04:44:00|18069.95|17949.95|18068.26|17948.26|18069.95|17949.95|18068.24|17948.24|10
1632984060000|2021-09-30 06:41:00|18026.98|17906.98|18027.31|17907.31|18027.31|17907.31|18026.94|17906.94|7
1632977050000|2021-09-30 04:44:10|18069.41|17949.41|18068.44|17948.44|18069.5|17949.5|18068.16|17948.16|9
1632984070000|2021-09-30 06:41:10|18026.83|17906.83|18026.99|17906.99|18027.1|17907.1|18026.59|17906.59|8
1632977060000|2021-09-30 04:44:20|18068.46|17948.46|18067.96|17947.96|18068.53|17948.53|18067.96|17947.96|8
1632984080000|2021-09-30 06:41:20|18027.15|17907.15|18027.79|17907.79|18027.79|17907.79|18027.15|17907.15|8
1632977070000|2021-09-30 04:44:30|18067.97|17947.97|18067.24|17947.24|18068.34|17948.34|18066.62|17946.62|10
1632984090000|2021-09-30 06:41:30|18027.93|17907.93|18030.64|17910.64|18030.64|17910.64|18027.93|17907.93|7
1632977080000|2021-09-30 04:44:40|18067.38|17947.38|18062.87|17942.87|18067.38|17947.38|18062.87|17942.87|10
1632984100000|2021-09-30 06:41:40|18030.55|17910.55|18028.18|17908.18|18031.2|17911.2|18028.18|17908.18|10
1632977090000|2021-09-30 04:44:50|18062.79|17942.79|18062.1|17942.1|18062.79|17942.79|18060.92|17940.92|10
1632984110000|2021-09-30 06:41:50|18028.06|17908.06|18028.1|17908.1|18028.11|17908.11|18027.27|17907.27|8
1632977100000|2021-09-30 04:45:00|18062.51|17942.51|18062.8|17942.8|18062.8|17942.8|18062.24|17942.24|8
1632984120000|2021-09-30 06:42:00|18027.15|17907.15|18025.32|17905.32|18027.27|17907.27|18025.32|17905.32|7
1632977110000|2021-09-30 04:45:10|18062.38|17942.38|18062.2|17942.2|18063.7|17943.7|18061.25|17941.25|10
1632984130000|2021-09-30 06:42:10|18025.11|17905.11|18024.19|17904.19|18025.56|17905.56|18023.88|17903.88|9
1632977120000|2021-09-30 04:45:20|18062.13|17942.13|18062.49|17942.49|18062.54|17942.54|18062.13|17942.13|8
1632984140000|2021-09-30 06:42:20|18024.31|17904.31|18022.79|17902.79|18024.83|17904.83|18022.79|17902.79|10
1632977130000|2021-09-30 04:45:30|18062.41|17942.41|18064.74|17944.74|18064.74|17944.74|18062.12|17942.12|10
1632984150000|2021-09-30 06:42:30|18022.96|17902.96|18022.16|17902.16|18022.96|17902.96|18021.61|17901.61|9
1632977140000|2021-09-30 04:45:40|18063.39|17943.39|18064.16|17944.16|18065.25|17945.25|18063.39|17943.39|8
1632984160000|2021-09-30 06:42:40|18021.57|17901.57|18016.9|17896.9|18021.58|17901.58|18016.9|17896.9|10
1632977150000|2021-09-30 04:45:50|18064.32|17944.32|18065.83|17945.83|18065.83|17945.83|18064.32|17944.32|9
1632984170000|2021-09-30 06:42:50|18017.71|17897.71|18016.46|17896.46|18017.78|17897.78|18016.46|17896.46|10
1632977160000|2021-09-30 04:46:00|18066.08|17946.08|18068.7|17948.7|18069.69|17949.69|18066.08|17946.08|9
1632984180000|2021-09-30 06:43:00|18015.71|17895.71|18013.35|17893.35|18015.71|17895.71|18013.21|17893.21|10
1632977170000|2021-09-30 04:46:10|18068.09|17948.09|18066.06|17946.06|18068.09|17948.09|18065.45|17945.45|10
1632984190000|2021-09-30 06:43:10|18013.1|17893.1|18012.29|17892.29|18013.1|17893.1|18011.76|17891.76|10
1632977180000|2021-09-30 04:46:20|18066.32|17946.32|18067.64|17947.64|18067.78|17947.78|18066.32|17946.32|8
1632984200000|2021-09-30 06:43:20|18012.4|17892.4|18012.49|17892.49|18012.55|17892.55|18011.84|17891.84|8
1632977190000|2021-09-30 04:46:30|18067.6|17947.6|18063.49|17943.49|18067.73|17947.73|18063.49|17943.49|10
1632984210000|2021-09-30 06:43:30|18012.08|17892.08|18012.02|17892.02|18012.63|17892.63|18011.91|17891.91|9
1632977200000|2021-09-30 04:46:40|18062.83|17942.83|18065.17|17945.17|18065.23|17945.23|18062.63|17942.63|10
1632984220000|2021-09-30 06:43:40|18012.41|17892.41|18006.87|17886.87|18012.45|17892.45|18006.87|17886.87|10
1632977210000|2021-09-30 04:46:50|18065.6|17945.6|18065.71|17945.71|18065.89|17945.89|18065.36|17945.36|9
1632984230000|2021-09-30 06:43:50|18006.68|17886.68|18004.66|17884.66|18006.68|17886.68|18004.66|17884.66|10
1632977220000|2021-09-30 04:47:00|18065.7|17945.7|18067.76|17947.76|18068.06|17948.06|18065.7|17945.7|10
1632984240000|2021-09-30 06:44:00|18004.46|17884.46|18003.36|17883.36|18004.46|17884.46|18002.78|17882.78|9
1632977230000|2021-09-30 04:47:10|18067.48|17947.48|18066.87|17946.87|18067.49|17947.49|18066.84|17946.84|9
1632984250000|2021-09-30 06:44:10|18002.05|17882.05|18002.32|17882.32|18002.51|17882.51|18001.64|17881.64|10
1632977240000|2021-09-30 04:47:20|18066.8|17946.8|18064.91|17944.91|18067.31|17947.31|18064.91|17944.91|10
1632984260000|2021-09-30 06:44:20|18002.43|17882.43|18005.79|17885.79|18006.26|17886.26|18002.43|17882.43|10
1632977250000|2021-09-30 04:47:30|18064.38|17944.38|18060.36|17940.36|18064.38|17944.38|18060.36|17940.36|10
1632984270000|2021-09-30 06:44:30|18005.27|17885.27|18009.9|17889.9|18011.36|17891.36|18005.27|17885.27|10
1632977260000|2021-09-30 04:47:40|18060.62|17940.62|18055.95|17935.95|18060.62|17940.62|18055.95|17935.95|9
1632984280000|2021-09-30 06:44:40|18011.05|17891.05|18010.43|17890.43|18012.35|17892.35|18010.43|17890.43|10
1632977270000|2021-09-30 04:47:50|18055.88|17935.88|18054.58|17934.58|18055.88|17935.88|18054.31|17934.31|10
1632984290000|2021-09-30 06:44:50|18010.45|17890.45|18010.66|17890.66|18010.66|17890.66|18009.59|17889.59|10
1632977280000|2021-09-30 04:48:00|18054.56|17934.56|18052.79|17932.79|18054.56|17934.56|18052.66|17932.66|10
1632984300000|2021-09-30 06:45:00|18009.29|17889.29|18009.74|17889.74|18010.25|17890.25|18009.17|17889.17|10
1632977290000|2021-09-30 04:48:10|18052.81|17932.81|18047.82|17927.82|18052.84|17932.84|18047.82|17927.82|10
1632984310000|2021-09-30 06:45:10|18009.38|17889.38|18006.55|17886.55|18009.38|17889.38|18006.46|17886.46|10
1632977300000|2021-09-30 04:48:20|18047.51|17927.51|18043.73|17923.73|18047.51|17927.51|18043.73|17923.73|9
1632984320000|2021-09-30 06:45:20|18007.06|17887.06|18006.4|17886.4|18007.29|17887.29|18006.4|17886.4|9
1632977310000|2021-09-30 04:48:30|18042.68|17922.68|18038.11|17918.11|18042.68|17922.68|18038.11|17918.11|10
1632984330000|2021-09-30 06:45:30|18006.46|17886.46|18005.92|17885.92|18006.55|17886.55|18005.05|17885.05|10
1632977320000|2021-09-30 04:48:40|18038.4|17918.4|18038.62|17918.62|18038.64|17918.64|18038.26|17918.26|8
1632984340000|2021-09-30 06:45:40|18006.13|17886.13|18002.7|17882.7|18006.13|17886.13|18002.35|17882.35|10
1632977330000|2021-09-30 04:48:50|18038.53|17918.53|18037.8|17917.8|18039.24|17919.24|18037.76|17917.76|10
1632984350000|2021-09-30 06:45:50|18002.62|17882.62|18004.93|17884.93|18004.93|17884.93|18002.31|17882.31|10
1632977340000|2021-09-30 04:49:00|18037.77|17917.77|18035.76|17915.76|18037.77|17917.77|18035.76|17915.76|10
1632984360000|2021-09-30 06:46:00|18005.03|17885.03|18004.27|17884.27|18005.03|17885.03|18004.13|17884.13|10
1632977350000|2021-09-30 04:49:10|18035.74|17915.74|18034.78|17914.78|18035.74|17915.74|18034.78|17914.78|9
1632984370000|2021-09-30 06:46:10|18004.51|17884.51|18001.82|17881.82|18004.51|17884.51|18001.82|17881.82|9
1632977360000|2021-09-30 04:49:20|18034.76|17914.76|18033.56|17913.56|18035.42|17915.42|18033.56|17913.56|10
1632984380000|2021-09-30 06:46:20|18001.79|17881.79|17999.05|17879.05|18001.79|17881.79|17999.05|17879.05|10
1632977370000|2021-09-30 04:49:30|18033.47|17913.47|18031.72|17911.72|18033.9|17913.9|18031.72|17911.72|10
1632984390000|2021-09-30 06:46:30|17999.04|17879.04|17998.66|17878.66|17999.04|17879.04|17998.39|17878.39|9
1632977380000|2021-09-30 04:49:40|18030.87|17910.87|18028.7|17908.7|18030.87|17910.87|18028.57|17908.57|10
1632984400000|2021-09-30 06:46:40|17998.64|17878.64|17998.63|17878.63|17998.81|17878.81|17998.49|17878.49|7
1632977390000|2021-09-30 04:49:50|18027.78|17907.78|18020.11|17900.11|18027.78|17907.78|18020.11|17900.11|10
1632984410000|2021-09-30 06:46:50|17998.42|17878.42|17998.92|17878.92|17999.63|17879.63|17998.42|17878.42|8
1632977400000|2021-09-30 04:50:00|18019.46|17899.46|18017.54|17897.54|18019.7|17899.7|18017.23|17897.23|10
1632984420000|2021-09-30 06:47:00|17998.89|17878.89|18000.29|17880.29|18000.29|17880.29|17998.89|17878.89|10
1632977410000|2021-09-30 04:50:10|18017.75|17897.75|18017.12|17897.12|18018.04|17898.04|18016.2|17896.2|10
1632984430000|2021-09-30 06:47:10|18000.54|17880.54|18000.62|17880.62|18001.14|17881.14|18000.03|17880.03|9
1632977420000|2021-09-30 04:50:20|18017.1|17897.1|18019.66|17899.66|18019.66|17899.66|18017.02|17897.02|9
1632984440000|2021-09-30 06:47:20|18001.68|17881.68|18000.64|17880.64|18001.68|17881.68|18000.61|17880.61|9
1632977430000|2021-09-30 04:50:30|18020.34|17900.34|18024.31|17904.31|18024.31|17904.31|18020.34|17900.34|9
1632984450000|2021-09-30 06:47:30|17999.84|17879.84|18000.31|17880.31|18000.31|17880.31|17999.64|17879.64|10
1632977440000|2021-09-30 04:50:40|18024.1|17904.1|18025.37|17905.37|18025.37|17905.37|18023.97|17903.97|10
1632984460000|2021-09-30 06:47:40|18000.47|17880.47|17997.85|17877.85|18000.47|17880.47|17997.85|17877.85|10
1632977450000|2021-09-30 04:50:50|18026.12|17906.12|18027.49|17907.49|18027.49|17907.49|18026.12|17906.12|9
1632984470000|2021-09-30 06:47:50|17997.67|17877.67|17997.15|17877.15|17997.91|17877.91|17997.15|17877.15|10
1632977460000|2021-09-30 04:51:00|18027.54|17907.54|18030.37|17910.37|18030.37|17910.37|18027.54|17907.54|9
1632984480000|2021-09-30 06:48:00|17997.41|17877.41|17997|17877|17997.41|17877.41|17996.23|17876.23|10
1632977470000|2021-09-30 04:51:10|18029.93|17909.93|18028.98|17908.98|18029.98|17909.98|18028.3|17908.3|10
1632984490000|2021-09-30 06:48:10|17995.76|17875.76|17995.71|17875.71|17996.17|17876.17|17995.57|17875.57|9
1632977480000|2021-09-30 04:51:20|18029.64|17909.64|18030.52|17910.52|18030.52|17910.52|18029.56|17909.56|10
1632984500000|2021-09-30 06:48:20|17995.66|17875.66|17994.04|17874.04|17995.66|17875.66|17993.44|17873.44|10
1632977490000|2021-09-30 04:51:30|18030.61|17910.61|18033.07|17913.07|18033.07|17913.07|18030.61|17910.61|10
1632984510000|2021-09-30 06:48:30|17994.97|17874.97|17993.24|17873.24|17994.97|17874.97|17993.01|17873.01|10
1632977500000|2021-09-30 04:51:40|18033.21|17913.21|18034.35|17914.35|18034.35|17914.35|18033.19|17913.19|10
1632984520000|2021-09-30 06:48:40|17993.16|17873.16|17992.87|17872.87|17993.16|17873.16|17992.78|17872.78|10
1632977510000|2021-09-30 04:51:50|18034.22|17914.22|18033.62|17913.62|18034.65|17914.65|18033.62|17913.62|9
1632984530000|2021-09-30 06:48:50|17992.86|17872.86|17991.81|17871.81|17992.99|17872.99|17991.81|17871.81|9
1632977520000|2021-09-30 04:52:00|18034.26|17914.26|18033.59|17913.59|18034.26|17914.26|18033|17913|10
1632984540000|2021-09-30 06:49:00|17991.37|17871.37|17991.18|17871.18|17991.69|17871.69|17990.26|17870.26|10
1632977530000|2021-09-30 04:52:10|18033.49|17913.49|18033.25|17913.25|18033.67|17913.67|18033.04|17913.04|10
1632984550000|2021-09-30 06:49:10|17990.06|17870.06|17987.62|17867.62|17990.83|17870.83|17987.47|17867.47|9
1632977540000|2021-09-30 04:52:20|18033.44|17913.44|18033.24|17913.24|18034.49|17914.49|18033.21|17913.21|8
1632984560000|2021-09-30 06:49:20|17987.43|17867.43|17986.4|17866.4|17987.68|17867.68|17986.4|17866.4|10
1632977550000|2021-09-30 04:52:30|18033.05|17913.05|18029.91|17909.91|18033.05|17913.05|18029.79|17909.79|10
1632984570000|2021-09-30 06:49:30|17986.27|17866.27|17984.76|17864.76|17986.27|17866.27|17984.76|17864.76|10
1632977560000|2021-09-30 04:52:40|18029.84|17909.84|18030.47|17910.47|18030.47|17910.47|18029.8|17909.8|10
1632984580000|2021-09-30 06:49:40|17984.12|17864.12|17982.27|17862.27|17984.12|17864.12|17982.27|17862.27|10
1632977570000|2021-09-30 04:52:50|18030.86|17910.86|18031.95|17911.95|18032.2|17912.2|18030.86|17910.86|10
1632984590000|2021-09-30 06:49:50|17982.1|17862.1|17981.04|17861.04|17982.11|17862.11|17981.04|17861.04|10
1632977580000|2021-09-30 04:53:00|18032.57|17912.57|18033.59|17913.59|18033.65|17913.65|18032.29|17912.29|8
1632984600000|2021-09-30 06:50:00|17979.83|17859.83|17980.41|17860.41|17980.41|17860.41|17979.22|17859.22|10
1632977590000|2021-09-30 04:53:10|18033.76|17913.76|18033.63|17913.63|18033.89|17913.89|18033.63|17913.63|8
1632984610000|2021-09-30 06:50:10|17980.13|17860.13|17983.21|17863.21|17983.21|17863.21|17979.58|17859.58|10
1632977600000|2021-09-30 04:53:20|18033.31|17913.31|18032.6|17912.6|18033.46|17913.46|18032.6|17912.6|6
1632984620000|2021-09-30 06:50:20|17983.44|17863.44|17989.57|17869.57|17989.57|17869.57|17983.44|17863.44|10
1632977610000|2021-09-30 04:53:30|18032.41|17912.41|18027.77|17907.77|18033.29|17913.29|18027.77|17907.77|8
1632984630000|2021-09-30 06:50:30|17989.81|17869.81|17992.18|17872.18|17992.18|17872.18|17989.64|17869.64|9
1632977620000|2021-09-30 04:53:40|18027.6|17907.6|18022.51|17902.51|18027.62|17907.62|18022.28|17902.28|10
1632984640000|2021-09-30 06:50:40|17992.4|17872.4|17992.21|17872.21|17992.4|17872.4|17991.69|17871.69|8
1632977630000|2021-09-30 04:53:50|18022.48|17902.48|18018.11|17898.11|18022.48|17902.48|18018.11|17898.11|9
1632984650000|2021-09-30 06:50:50|17992.26|17872.26|17994.03|17874.03|17994.03|17874.03|17992.26|17872.26|9
1632977640000|2021-09-30 04:54:00|18018.08|17898.08|18017.54|17897.54|18018.08|17898.08|18017.54|17897.54|9
1632984660000|2021-09-30 06:51:00|17994.12|17874.12|17993.72|17873.72|17994.12|17874.12|17993.72|17873.72|9
1632977650000|2021-09-30 04:54:10|18017.49|17897.49|18018.45|17898.45|18018.45|17898.45|18017.49|17897.49|9
1632984670000|2021-09-30 06:51:10|17993.53|17873.53|17990.28|17870.28|17993.53|17873.53|17990.17|17870.17|10
1632977660000|2021-09-30 04:54:20|18018.85|17898.85|18021.74|17901.74|18021.85|17901.85|18018.85|17898.85|10
1632984680000|2021-09-30 06:51:20|17990.18|17870.18|17990.64|17870.64|17991.03|17871.03|17990.18|17870.18|9
1632977670000|2021-09-30 04:54:30|18022.33|17902.33|18023.5|17903.5|18023.5|17903.5|18022.29|17902.29|10
1632984690000|2021-09-30 06:51:30|17990.69|17870.69|17989.91|17869.91|17990.69|17870.69|17989.91|17869.91|8
1632977680000|2021-09-30 04:54:40|18023.52|17903.52|18022.37|17902.37|18023.64|17903.64|18022.02|17902.02|10
1632984700000|2021-09-30 06:51:40|17989.93|17869.93|17989.44|17869.44|17989.93|17869.93|17989.44|17869.44|10
1632977690000|2021-09-30 04:54:50|18022.13|17902.13|18022.61|17902.61|18022.61|17902.61|18021.42|17901.42|10
1632984710000|2021-09-30 06:51:50|17989.27|17869.27|17989.01|17869.01|17989.27|17869.27|17988.15|17868.15|8
1632977700000|2021-09-30 04:55:00|18022.57|17902.57|18021.89|17901.89|18023.45|17903.45|18021.89|17901.89|10
1632984720000|2021-09-30 06:52:00|17988.58|17868.58|17987.3|17867.3|17988.96|17868.96|17987.3|17867.3|10
1632977710000|2021-09-30 04:55:10|18021.95|17901.95|18022.27|17902.27|18022.45|17902.45|18021.84|17901.84|10
1632984730000|2021-09-30 06:52:10|17987.19|17867.19|17985.96|17865.96|17987.28|17867.28|17985.96|17865.96|10
1632977720000|2021-09-30 04:55:20|18022.67|17902.67|18027.1|17907.1|18027.1|17907.1|18022.67|17902.67|8
1632984740000|2021-09-30 06:52:20|17986.29|17866.29|17985.91|17865.91|17986.29|17866.29|17985.62|17865.62|9
1632977730000|2021-09-30 04:55:30|18027.32|17907.32|18029.9|17909.9|18029.9|17909.9|18027.32|17907.32|10
1632984750000|2021-09-30 06:52:30|17986.25|17866.25|17984.78|17864.78|17986.25|17866.25|17984.63|17864.63|9
1632977740000|2021-09-30 04:55:40|18029.99|17909.99|18030.49|17910.49|18030.83|17910.83|18029.07|17909.07|8
1632984760000|2021-09-30 06:52:40|17984.72|17864.72|17983.38|17863.38|17984.72|17864.72|17983.36|17863.36|10
1632977750000|2021-09-30 04:55:50|18029.96|17909.96|18029.14|17909.14|18029.96|17909.96|18028.72|17908.72|9
1632984770000|2021-09-30 06:52:50|17982.42|17862.42|17981.34|17861.34|17982.48|17862.48|17981.34|17861.34|9
1632977760000|2021-09-30 04:56:00|18029.31|17909.31|18029.57|17909.57|18029.57|17909.57|18028.03|17908.03|10
1632984780000|2021-09-30 06:53:00|17981.16|17861.16|17980.6|17860.6|17981.47|17861.47|17980.17|17860.17|10
1632977770000|2021-09-30 04:56:10|18029.8|17909.8|18031.67|17911.67|18031.67|17911.67|18029.74|17909.74|9
1632984790000|2021-09-30 06:53:10|17980.65|17860.65|17983.1|17863.1|17983.1|17863.1|17980.63|17860.63|10
1632977780000|2021-09-30 04:56:20|18031.93|17911.93|18034.47|17914.47|18034.47|17914.47|18031.93|17911.93|10
1632984800000|2021-09-30 06:53:20|17984.81|17864.81|17985.69|17865.69|17985.94|17865.94|17984.68|17864.68|10
1632977790000|2021-09-30 04:56:30|18034.6|17914.6|18033.72|17913.72|18034.73|17914.73|18033.72|17913.72|10
1632984810000|2021-09-30 06:53:30|17985.94|17865.94|17985.97|17865.97|17985.97|17865.97|17985.45|17865.45|8
1632977800000|2021-09-30 04:56:40|18033.8|17913.8|18032.99|17912.99|18033.84|17913.84|18032.99|17912.99|10
1632984820000|2021-09-30 06:53:40|17985.64|17865.64|17986.05|17866.05|17986.05|17866.05|17985.64|17865.64|5
1632977810000|2021-09-30 04:56:50|18032.83|17912.83|18033|17913|18033.11|17913.11|18032.72|17912.72|10
1632984830000|2021-09-30 06:53:50|17985.99|17865.99|17984.91|17864.91|17985.99|17865.99|17984.45|17864.45|10
1632977820000|2021-09-30 04:57:00|18033.15|17913.15|18033.92|17913.92|18035.01|17915.01|18033.15|17913.15|10
1632984840000|2021-09-30 06:54:00|17984.48|17864.48|17985.2|17865.2|17986.13|17866.13|17984.48|17864.48|8
1632977830000|2021-09-30 04:57:10|18034.01|17914.01|18030.28|17910.28|18034.01|17914.01|18030.28|17910.28|10
1632984850000|2021-09-30 06:54:10|17983.37|17863.37|17982.23|17862.23|17983.37|17863.37|17982.23|17862.23|8
1632977840000|2021-09-30 04:57:20|18030.34|17910.34|18027.53|17907.53|18030.34|17910.34|18027.53|17907.53|9
1632984860000|2021-09-30 06:54:20|17983.36|17863.36|17981.43|17861.43|17983.36|17863.36|17981.12|17861.12|10
1632977850000|2021-09-30 04:57:30|18026.64|17906.64|18024.88|17904.88|18026.64|17906.64|18024.88|17904.88|9
1632984870000|2021-09-30 06:54:30|17981.05|17861.05|17981.45|17861.45|17981.45|17861.45|17981.04|17861.04|7
1632977860000|2021-09-30 04:57:40|18024.42|17904.42|18020.44|17900.44|18024.42|17904.42|18020.44|17900.44|10
1632984880000|2021-09-30 06:54:40|17981.29|17861.29|17981.31|17861.31|17981.31|17861.31|17980.46|17860.46|10
1632977870000|2021-09-30 04:57:50|18020.56|17900.56|18020.95|17900.95|18021.15|17901.15|18020.38|17900.38|8
1632984890000|2021-09-30 06:54:50|17981.32|17861.32|17980.84|17860.84|17981.32|17861.32|17980.84|17860.84|8
1632977880000|2021-09-30 04:58:00|18019.46|17899.46|18021.57|17901.57|18021.57|17901.57|18019.46|17899.46|9
1632984900000|2021-09-30 06:55:00|17980.92|17860.92|17980.2|17860.2|17980.99|17860.99|17980.18|17860.18|9
1632977890000|2021-09-30 04:58:10|18021.41|17901.41|18018.41|17898.41|18021.88|17901.88|18018.41|17898.41|10
1632984910000|2021-09-30 06:55:10|17980.04|17860.04|17984.46|17864.46|17984.46|17864.46|17980.04|17860.04|10
1632977900000|2021-09-30 04:58:20|18016.63|17896.63|18014.29|17894.29|18016.68|17896.68|18013.91|17893.91|10
1632984920000|2021-09-30 06:55:20|17984.5|17864.5|17984.09|17864.09|17985.98|17865.98|17983.28|17863.28|10
1632977910000|2021-09-30 04:58:30|18014.16|17894.16|18014.52|17894.52|18014.52|17894.52|18013.82|17893.82|9
1632984930000|2021-09-30 06:55:30|17984.07|17864.07|17983.61|17863.61|17984.2|17864.2|17983.61|17863.61|8
1632977920000|2021-09-30 04:58:40|18014.39|17894.39|18015.17|17895.17|18015.21|17895.21|18014|17894|10
1632984940000|2021-09-30 06:55:40|17983.12|17863.12|17977.95|17857.95|17983.12|17863.12|17977.95|17857.95|8
1632977930000|2021-09-30 04:58:50|18015.2|17895.2|18016.42|17896.42|18016.42|17896.42|18015.17|17895.17|9
1632984950000|2021-09-30 06:55:50|17977.75|17857.75|17972.29|17852.29|17977.75|17857.75|17972.29|17852.29|9
1632977940000|2021-09-30 04:59:00|18016.49|17896.49|18014.61|17894.61|18016.49|17896.49|18014.26|17894.26|10
1632984960000|2021-09-30 06:56:00|17971.91|17851.91|17970.42|17850.42|17971.91|17851.91|17970.22|17850.22|9
1632977950000|2021-09-30 04:59:10|18014.58|17894.58|18015.36|17895.36|18015.43|17895.43|18014.4|17894.4|8
1632984970000|2021-09-30 06:56:10|17970.5|17850.5|17972.86|17852.86|17972.86|17852.86|17970.45|17850.45|8
1632977960000|2021-09-30 04:59:20|18015.64|17895.64|18019.43|17899.43|18019.43|17899.43|18015.64|17895.64|10
1632984980000|2021-09-30 06:56:20|17973.19|17853.19|17973.32|17853.32|17973.41|17853.41|17972.77|17852.77|10
1632977970000|2021-09-30 04:59:30|18018.99|17898.99|18017.04|17897.04|18018.99|17898.99|18017.04|17897.04|10
1632984990000|2021-09-30 06:56:30|17972.92|17852.92|17971.3|17851.3|17972.92|17852.92|17971.3|17851.3|5
1632977980000|2021-09-30 04:59:40|18017.74|17897.74|18016.89|17896.89|18017.74|17897.74|18016.67|17896.67|10
1632985000000|2021-09-30 06:56:40|17971.17|17851.17|17970.2|17850.2|17971.47|17851.47|17970.2|17850.2|8
1632977990000|2021-09-30 04:59:50|18016.28|17896.28|18015.87|17895.87|18016.71|17896.71|18015.87|17895.87|10
1632985010000|2021-09-30 06:56:50|17970.21|17850.21|17969.22|17849.22|17970.21|17850.21|17969.22|17849.22|9
1632978000000|2021-09-30 05:00:00|18016.01|17896.01|18017.8|17897.8|18017.8|17897.8|18015.7|17895.7|10
1632985020000|2021-09-30 06:57:00|17969.03|17849.03|17963.78|17843.78|17969.07|17849.07|17963.58|17843.58|10
1632978010000|2021-09-30 05:00:10|18018.29|17898.29|18025.6|17905.6|18025.6|17905.6|18018.29|17898.29|10
1632985030000|2021-09-30 06:57:10|17962.93|17842.93|17959.7|17839.7|17962.93|17842.93|17959.7|17839.7|10
1632978020000|2021-09-30 05:00:20|18026.01|17906.01|18027.14|17907.14|18028.19|17908.19|18026.01|17906.01|10
1632985040000|2021-09-30 06:57:20|17959.89|17839.89|17958.04|17838.04|17959.89|17839.89|17957.96|17837.96|10
1632978030000|2021-09-30 05:00:30|18026.73|17906.73|18028|17908|18028|17908|18026.54|17906.54|9
1632978040000|2021-09-30 05:00:40|18028.45|17908.45|18028.67|17908.67|18028.74|17908.74|18028.04|17908.04|10
1632985050000|2021-09-30 06:57:30|17957.99|17837.99|17956.98|17836.98|17957.99|17837.99|17956.95|17836.95|8
1632978050000|2021-09-30 05:00:50|18028.72|17908.72|18029.81|17909.81|18029.81|17909.81|18028.66|17908.66|9
1632985060000|2021-09-30 06:57:40|17957.21|17837.21|17954.31|17834.31|17957.35|17837.35|17954.31|17834.31|10
1632978060000|2021-09-30 05:01:00|18029.95|17909.95|18030.38|17910.38|18030.38|17910.38|18029.73|17909.73|10
1632985070000|2021-09-30 06:57:50|17954.03|17834.03|17953.89|17833.89|17954.17|17834.17|17953.84|17833.84|7
1632978070000|2021-09-30 05:01:10|18030.5|17910.5|18031.7|17911.7|18031.7|17911.7|18030.5|17910.5|10
1632985080000|2021-09-30 06:58:00|17953.59|17833.59|17952.68|17832.68|17955.62|17835.62|17951.63|17831.63|10
1632978080000|2021-09-30 05:01:20|18032.28|17912.28|18035.47|17915.47|18035.47|17915.47|18032.17|17912.17|9
1632985090000|2021-09-30 06:58:10|17952.3|17832.3|17942.12|17822.12|17952.3|17832.3|17942.11|17822.11|10
1632978090000|2021-09-30 05:01:30|18035.6|17915.6|18036.95|17916.95|18037.06|17917.06|18035.6|17915.6|9
1632985100000|2021-09-30 06:58:20|17941.44|17821.44|17943.76|17823.76|17943.76|17823.76|17941.44|17821.44|10
1632978100000|2021-09-30 05:01:40|18036.82|17916.82|18038.42|17918.42|18038.42|17918.42|18036.49|17916.49|9
1632978110000|2021-09-30 05:01:50|18038.56|17918.56|18040.82|17920.82|18040.82|17920.82|18038.4|17918.4|10
1632985110000|2021-09-30 06:58:30|17944.47|17824.47|17946.02|17826.02|17946.59|17826.59|17944.47|17824.47|10
1632978120000|2021-09-30 05:02:00|18041.99|17921.99|18041.01|17921.01|18041.99|17921.99|18040.99|17920.99|10
1632985120000|2021-09-30 06:58:40|17946.49|17826.49|17947.05|17827.05|17947.05|17827.05|17946.11|17826.11|9
1632978130000|2021-09-30 05:02:10|18041.3|17921.3|18041.87|17921.87|18041.9|17921.9|18040.81|17920.81|10
1632985130000|2021-09-30 06:58:50|17947.24|17827.24|17948.31|17828.31|17948.31|17828.31|17947.19|17827.19|10
1632978140000|2021-09-30 05:02:20|18041.55|17921.55|18042.16|17922.16|18042.33|17922.33|18041.4|17921.4|10
1632985140000|2021-09-30 06:59:00|17949.45|17829.45|17949.69|17829.69|17949.96|17829.96|17948.93|17828.93|10
1632978150000|2021-09-30 05:02:30|18042.39|17922.39|18043.02|17923.02|18043.67|17923.67|18042.39|17922.39|9
1632985150000|2021-09-30 06:59:10|17949.93|17829.93|17949.23|17829.23|17949.93|17829.93|17949.17|17829.17|10
1632978160000|2021-09-30 05:02:40|18042.97|17922.97|18044.71|17924.71|18044.71|17924.71|18042.71|17922.71|10
1632985160000|2021-09-30 06:59:20|17950.2|17830.2|17946.26|17826.26|17950.42|17830.42|17945.82|17825.82|10
1632978170000|2021-09-30 05:02:50|18045.44|17925.44|18058.98|17938.98|18060.71|17940.71|18045.44|17925.44|10
1632985170000|2021-09-30 06:59:30|17945.74|17825.74|17942.76|17822.76|17945.74|17825.74|17942.37|17822.37|9
1632978180000|2021-09-30 05:03:00|18059.62|17939.62|18058.87|17938.87|18059.7|17939.7|18057.91|17937.91|10
1632985180000|2021-09-30 06:59:40|17942.08|17822.08|17938.51|17818.51|17942.08|17822.08|17938.23|17818.23|10
1632978190000|2021-09-30 05:03:10|18058.88|17938.88|18058.77|17938.77|18060.1|17940.1|18058.77|17938.77|10
1632985190000|2021-09-30 06:59:50|17939.16|17819.16|17941.76|17821.76|17941.76|17821.76|17938.58|17818.58|10
1632978200000|2021-09-30 05:03:20|18057.89|17937.89|18055.58|17935.58|18057.89|17937.89|18055.58|17935.58|10
1632985200000|2021-09-30 07:00:00|17941.59|17821.59|17942.65|17822.65|17942.65|17822.65|17940.53|17820.53|10
1632978210000|2021-09-30 05:03:30|18055.28|17935.28|18051.23|17931.23|18055.28|17935.28|18051.23|17931.23|9
1632985210000|2021-09-30 07:00:10|17942.5|17822.5|17945.48|17825.48|17945.76|17825.76|17942.4|17822.4|10
1632978220000|2021-09-30 05:03:40|18050.94|17930.94|18049.69|17929.69|18051.36|17931.36|18049.69|17929.69|10
1632985220000|2021-09-30 07:00:20|17945.8|17825.8|17947.11|17827.11|17947.24|17827.24|17945.77|17825.77|10
1632978230000|2021-09-30 05:03:50|18049.57|17929.57|18049.4|17929.4|18050.07|17930.07|18049.39|17929.39|6
1632978240000|2021-09-30 05:04:00|18049.32|17929.32|18048.85|17928.85|18049.4|17929.4|18048.74|17928.74|9
1632985230000|2021-09-30 07:00:30|17946.85|17826.85|17947.84|17827.84|17947.89|17827.89|17946.85|17826.85|10
1632978250000|2021-09-30 05:04:10|18048.96|17928.96|18050.71|17930.71|18050.71|17930.71|18048.95|17928.95|10
1632985240000|2021-09-30 07:00:40|17948.15|17828.15|17947.28|17827.28|17948.15|17828.15|17947.27|17827.27|10
1632978260000|2021-09-30 05:04:20|18050.87|17930.87|18047.73|17927.73|18050.88|17930.88|18047.73|17927.73|10
1632985250000|2021-09-30 07:00:50|17947.31|17827.31|17948.94|17828.94|17948.94|17828.94|17947.31|17827.31|10
1632978270000|2021-09-30 05:04:30|18047.59|17927.59|18044.74|17924.74|18047.59|17927.59|18044.74|17924.74|10
1632985260000|2021-09-30 07:01:00|17949.05|17829.05|17951.09|17831.09|17951.14|17831.14|17949.05|17829.05|10
1632978280000|2021-09-30 05:04:40|18043.72|17923.72|18041.11|17921.11|18043.84|17923.84|18041.11|17921.11|10
1632985270000|2021-09-30 07:01:10|17950.97|17830.97|17952.08|17832.08|17952.08|17832.08|17950.27|17830.27|10
1632978290000|2021-09-30 05:04:50|18041.16|17921.16|18039.06|17919.06|18041.28|17921.28|18039.06|17919.06|8
1632985280000|2021-09-30 07:01:20|17951.2|17831.2|17951.91|17831.91|17952.43|17832.43|17950.07|17830.07|9
1632978300000|2021-09-30 05:05:00|18038.92|17918.92|18037.19|17917.19|18038.92|17918.92|18037.19|17917.19|9
1632985290000|2021-09-30 07:01:30|17950.61|17830.61|17951.02|17831.02|17952.16|17832.16|17950.61|17830.61|9
1632978310000|2021-09-30 05:05:10|18037.2|17917.2|18041.4|17921.4|18041.4|17921.4|18037|17917|10
1632985300000|2021-09-30 07:01:40|17951.01|17831.01|17950.97|17830.97|17952.14|17832.14|17950.75|17830.75|9
1632978320000|2021-09-30 05:05:20|18041.61|17921.61|18040.24|17920.24|18043.11|17923.11|18040.24|17920.24|10
1632985310000|2021-09-30 07:01:50|17950.27|17830.27|17952.18|17832.18|17952.18|17832.18|17950.17|17830.17|10
1632978330000|2021-09-30 05:05:30|18039.45|17919.45|18041.17|17921.17|18041.21|17921.21|18039.45|17919.45|9
1632985320000|2021-09-30 07:02:00|17952.63|17832.63|17953.85|17833.85|17953.85|17833.85|17952.63|17832.63|10
1632978340000|2021-09-30 05:05:40|18042.69|17922.69|18043.72|17923.72|18043.72|17923.72|18042.59|17922.59|10
1632985330000|2021-09-30 07:02:10|17953.31|17833.31|17954.53|17834.53|17954.67|17834.67|17952.91|17832.91|10
1632978350000|2021-09-30 05:05:50|18044.19|17924.19|18046.51|17926.51|18046.62|17926.62|18044.19|17924.19|10
1632985340000|2021-09-30 07:02:20|17954.6|17834.6|17953.99|17833.99|17954.6|17834.6|17953.83|17833.83|10
1632978360000|2021-09-30 05:06:00|18047.37|17927.37|18046.33|17926.33|18047.42|17927.42|18046.31|17926.31|9
1632985350000|2021-09-30 07:02:30|17953.82|17833.82|17953.44|17833.44|17954.22|17834.22|17953.44|17833.44|10
1632978370000|2021-09-30 05:06:10|18046.88|17926.88|18047.73|17927.73|18048.61|17928.61|18046.88|17926.88|10
1632985360000|2021-09-30 07:02:40|17953.41|17833.41|17951.71|17831.71|17953.59|17833.59|17951.71|17831.71|9
1632978380000|2021-09-30 05:06:20|18048.14|17928.14|18046.37|17926.37|18048.51|17928.51|18046.37|17926.37|10
1632985370000|2021-09-30 07:02:50|17951.89|17831.89|17952.27|17832.27|17953.57|17833.57|17951.82|17831.82|10
1632978390000|2021-09-30 05:06:30|18047.15|17927.15|18045.94|17925.94|18047.15|17927.15|18045.53|17925.53|10
1632985380000|2021-09-30 07:03:00|17952.13|17832.13|17947.86|17827.86|17952.13|17832.13|17947.46|17827.46|10
1632978400000|2021-09-30 05:06:40|18045.96|17925.96|18047.48|17927.48|18047.53|17927.53|18045.81|17925.81|9
1632985390000|2021-09-30 07:03:10|17947.66|17827.66|17947.84|17827.84|17947.84|17827.84|17947.48|17827.48|9
1632978410000|2021-09-30 05:06:50|18047.19|17927.19|18048.63|17928.63|18048.93|17928.93|18047.19|17927.19|10
1632985400000|2021-09-30 07:03:20|17947.92|17827.92|17946.33|17826.33|17947.92|17827.92|17946.33|17826.33|10
1632978420000|2021-09-30 05:07:00|18048.27|17928.27|18047.38|17927.38|18048.27|17928.27|18047.27|17927.27|9
1632985410000|2021-09-30 07:03:30|17946.49|17826.49|17945.27|17825.27|17946.49|17826.49|17944.7|17824.7|10
1632978430000|2021-09-30 05:07:10|18047.57|17927.57|18047.58|17927.58|18047.58|17927.58|18046.71|17926.71|8
1632985420000|2021-09-30 07:03:40|17945.44|17825.44|17944.38|17824.38|17945.59|17825.59|17944.37|17824.37|9
1632978440000|2021-09-30 05:07:20|18047.57|17927.57|18047.02|17927.02|18048.04|17928.04|18047.02|17927.02|9
1632985430000|2021-09-30 07:03:50|17944.16|17824.16|17943.58|17823.58|17944.16|17824.16|17943.49|17823.49|8
1632978450000|2021-09-30 05:07:30|18046.71|17926.71|18046.18|17926.18|18046.71|17926.71|18045.9|17925.9|10
1632985440000|2021-09-30 07:04:00|17944.12|17824.12|17942.21|17822.21|17944.12|17824.12|17941.81|17821.81|10
1632978460000|2021-09-30 05:07:40|18046.41|17926.41|18046.77|17926.77|18047.6|17927.6|18046.37|17926.37|8
1632985450000|2021-09-30 07:04:10|17942.25|17822.25|17939.85|17819.85|17942.31|17822.31|17939.85|17819.85|9
1632978470000|2021-09-30 05:07:50|18046.7|17926.7|18047.24|17927.24|18047.36|17927.36|18046.57|17926.57|10
1632985460000|2021-09-30 07:04:20|17939.87|17819.87|17938.38|17818.38|17939.87|17819.87|17937.97|17817.97|10
1632978480000|2021-09-30 05:08:00|18047.07|17927.07|18047.14|17927.14|18047.24|17927.24|18046.93|17926.93|9
1632985470000|2021-09-30 07:04:30|17937.9|17817.9|17935.41|17815.41|17938.1|17818.1|17935.41|17815.41|8
1632978490000|2021-09-30 05:08:10|18047.42|17927.42|18048.62|17928.62|18048.62|17928.62|18047.05|17927.05|9
1632985480000|2021-09-30 07:04:40|17934.97|17814.97|17932.35|17812.35|17935.13|17815.13|17932.35|17812.35|10
1632978500000|2021-09-30 05:08:20|18049.07|17929.07|18050.27|17930.27|18050.27|17930.27|18048.27|17928.27|10
1632985490000|2021-09-30 07:04:50|17930.39|17810.39|17924.08|17804.08|17930.39|17810.39|17924.08|17804.08|10
1632978510000|2021-09-30 05:08:30|18050.81|17930.81|18051.54|17931.54|18051.66|17931.66|18050.81|17930.81|10
1632985500000|2021-09-30 07:05:00|17924.04|17804.04|17912.67|17792.67|17924.04|17804.04|17912.67|17792.67|10
1632978520000|2021-09-30 05:08:40|18051.59|17931.59|18055.27|17935.27|18055.27|17935.27|18051.59|17931.59|9
1632985510000|2021-09-30 07:05:10|17912.34|17792.34|17908.77|17788.77|17912.34|17792.34|17908.77|17788.77|10
1632978530000|2021-09-30 05:08:50|18055.54|17935.54|18059.87|17939.87|18059.87|17939.87|18055.44|17935.44|10
1632985520000|2021-09-30 07:05:20|17908.39|17788.39|17903.92|17783.92|17908.39|17788.39|17903.31|17783.31|10
1632978540000|2021-09-30 05:09:00|18059.88|17939.88|18061.65|17941.65|18061.69|17941.69|18059.88|17939.88|9
1632985530000|2021-09-30 07:05:30|17901.25|17781.25|17896.12|17776.12|17901.25|17781.25|17896.12|17776.12|10
1632978550000|2021-09-30 05:09:10|18063.65|17943.65|18062.85|17942.85|18063.95|17943.95|18062.85|17942.85|10
1632985540000|2021-09-30 07:05:40|17891.77|17771.77|17887.52|17767.52|17892.17|17772.17|17887.52|17767.52|10
1632978560000|2021-09-30 05:09:20|18063.14|17943.14|18062.72|17942.72|18063.47|17943.47|18062.72|17942.72|9
1632985550000|2021-09-30 07:05:50|17886.65|17766.65|17885.54|17765.54|17886.9|17766.9|17885.54|17765.54|10
1632978570000|2021-09-30 05:09:30|18062.67|17942.67|18060.29|17940.29|18062.67|17942.67|18060.29|17940.29|10
1632985560000|2021-09-30 07:06:00|17885.45|17765.45|17884.72|17764.72|17885.91|17765.91|17884.02|17764.02|10
1632978580000|2021-09-30 05:09:40|18059.41|17939.41|18057.22|17937.22|18059.41|17939.41|18057.22|17937.22|10
1632985570000|2021-09-30 07:06:10|17884.38|17764.38|17882.63|17762.63|17884.43|17764.43|17882.63|17762.63|9
1632978590000|2021-09-30 05:09:50|18057.07|17937.07|18057.28|17937.28|18057.92|17937.92|18056.81|17936.81|9
1632985580000|2021-09-30 07:06:20|17883.11|17763.11|17885.67|17765.67|17885.67|17765.67|17883.11|17763.11|9
1632978600000|2021-09-30 05:10:00|18057.34|17937.34|18057.02|17937.02|18057.34|17937.34|18056.6|17936.6|8
1632985590000|2021-09-30 07:06:30|17885.82|17765.82|17886.26|17766.26|17886.93|17766.93|17885.6|17765.6|10
1632978610000|2021-09-30 05:10:10|18056.85|17936.85|18058.52|17938.52|18059.08|17939.08|18056.85|17936.85|9
1632985600000|2021-09-30 07:06:40|17886.07|17766.07|17886.35|17766.35|17887.57|17767.57|17885.91|17765.91|10
1632978620000|2021-09-30 05:10:20|18058.21|17938.21|18057.61|17937.61|18059.3|17939.3|18057.61|17937.61|10
1632985610000|2021-09-30 07:06:50|17886.17|17766.17|17890.95|17770.95|17890.95|17770.95|17886.17|17766.17|10
1632978630000|2021-09-30 05:10:30|18057.67|17937.67|18056.52|17936.52|18057.68|17937.68|18056.47|17936.47|9
1632985620000|2021-09-30 07:07:00|17892.51|17772.51|17894.77|17774.77|17894.78|17774.78|17892.13|17772.13|9
1632978640000|2021-09-30 05:10:40|18056.72|17936.72|18058.63|17938.63|18058.79|17938.79|18056.72|17936.72|10
1632985630000|2021-09-30 07:07:10|17894.82|17774.82|17894.76|17774.76|17894.82|17774.82|17893.97|17773.97|10
1632978650000|2021-09-30 05:10:50|18059.04|17939.04|18058.5|17938.5|18059.04|17939.04|18058.12|17938.12|5
1632985640000|2021-09-30 07:07:20|17894.91|17774.91|17893.92|17773.92|17895.12|17775.12|17893.19|17773.19|10
1632978660000|2021-09-30 05:11:00|18058.45|17938.45|18057.07|17937.07|18058.45|17938.45|18056.92|17936.92|10
1632985650000|2021-09-30 07:07:30|17893.75|17773.75|17892.78|17772.78|17893.75|17773.75|17892.77|17772.77|10
1632978670000|2021-09-30 05:11:10|18056.95|17936.95|18054.32|17934.32|18057.06|17937.06|18054.32|17934.32|9
1632985660000|2021-09-30 07:07:40|17892.71|17772.71|17889.68|17769.68|17892.71|17772.71|17889.68|17769.68|9
1632978680000|2021-09-30 05:11:20|18054.46|17934.46|18051.3|17931.3|18054.46|17934.46|18051.3|17931.3|8
1632985670000|2021-09-30 07:07:50|17888.79|17768.79|17886.5|17766.5|17888.79|17768.79|17886.33|17766.33|9
1632978690000|2021-09-30 05:11:30|18051.73|17931.73|18051.82|17931.82|18052|17932|18050.63|17930.63|9
1632985680000|2021-09-30 07:08:00|17886.22|17766.22|17884.22|17764.22|17886.22|17766.22|17884.22|17764.22|10
1632978700000|2021-09-30 05:11:40|18052.1|17932.1|18054.09|17934.09|18055.27|17935.27|18052.1|17932.1|10
1632985690000|2021-09-30 07:08:10|17883.72|17763.72|17885.45|17765.45|17885.45|17765.45|17883.71|17763.71|10
1632978710000|2021-09-30 05:11:50|18055.07|17935.07|18057.06|17937.06|18057.06|17937.06|18055.07|17935.07|9
1632985700000|2021-09-30 07:08:20|17886.05|17766.05|17886.69|17766.69|17887.01|17767.01|17886.05|17766.05|10
1632978720000|2021-09-30 05:12:00|18057.21|17937.21|18060.13|17940.13|18060.13|17940.13|18057.1|17937.1|9
1632985710000|2021-09-30 07:08:30|17886.94|17766.94|17887.65|17767.65|17887.65|17767.65|17886.63|17766.63|10
1632978730000|2021-09-30 05:12:10|18059.85|17939.85|18060.26|17940.26|18060.46|17940.46|18059.37|17939.37|10
1632985720000|2021-09-30 07:08:40|17887.81|17767.81|17888.54|17768.54|17888.76|17768.76|17887.66|17767.66|9
1632978740000|2021-09-30 05:12:20|18060.39|17940.39|18062.41|17942.41|18062.75|17942.75|18060.39|17940.39|9
1632985730000|2021-09-30 07:08:50|17889.23|17769.23|17889.97|17769.97|17890.53|17770.53|17889.19|17769.19|9
1632978750000|2021-09-30 05:12:30|18063.44|17943.44|18063.05|17943.05|18063.67|17943.67|18062.84|17942.84|10
1632985740000|2021-09-30 07:09:00|17890.25|17770.25|17890.88|17770.88|17891.13|17771.13|17890.13|17770.13|10
1632978760000|2021-09-30 05:12:40|18063.06|17943.06|18063.14|17943.14|18063.99|17943.99|18063.01|17943.01|9
1632985750000|2021-09-30 07:09:10|17891.06|17771.06|17893.05|17773.05|17893.05|17773.05|17891.06|17771.06|8
1632978770000|2021-09-30 05:12:50|18062.92|17942.92|18063.53|17943.53|18063.53|17943.53|18062.9|17942.9|8
1632985760000|2021-09-30 07:09:20|17893.13|17773.13|17894.07|17774.07|17894.93|17774.93|17893.09|17773.09|10
1632978780000|2021-09-30 05:13:00|18063.85|17943.85|18063.81|17943.81|18064.75|17944.75|18063.71|17943.71|8
1632985770000|2021-09-30 07:09:30|17894.02|17774.02|17892.54|17772.54|17894.34|17774.34|17892.44|17772.44|10
1632978790000|2021-09-30 05:13:10|18063.51|17943.51|18060.83|17940.83|18063.51|17943.51|18060.83|17940.83|9
1632985780000|2021-09-30 07:09:40|17892.37|17772.37|17890.83|17770.83|17892.37|17772.37|17890.8|17770.8|8
1632978800000|2021-09-30 05:13:20|18060.34|17940.34|18059.74|17939.74|18060.53|17940.53|18059.74|17939.74|9
1632985790000|2021-09-30 07:09:50|17890.8|17770.8|17889.45|17769.45|17890.8|17770.8|17889.45|17769.45|10
1632978810000|2021-09-30 05:13:30|18059.28|17939.28|18058.56|17938.56|18059.47|17939.47|18058.56|17938.56|10
1632985800000|2021-09-30 07:10:00|17889.03|17769.03|17886.52|17766.52|17889.06|17769.06|17886.52|17766.52|10
1632978820000|2021-09-30 05:13:40|18058.7|17938.7|18059.11|17939.11|18059.11|17939.11|18058.28|17938.28|9
1632985810000|2021-09-30 07:10:10|17885.77|17765.77|17885.99|17765.99|17886.27|17766.27|17885.54|17765.54|8
1632978830000|2021-09-30 05:13:50|18058.05|17938.05|18058.61|17938.61|18059.3|17939.3|18057.84|17937.84|9
1632985820000|2021-09-30 07:10:20|17885.31|17765.31|17880.33|17760.33|17885.48|17765.48|17880.33|17760.33|10
1632978840000|2021-09-30 05:14:00|18058.74|17938.74|18058.29|17938.29|18059.33|17939.33|18058.29|17938.29|7
1632985830000|2021-09-30 07:10:30|17879.81|17759.81|17869.37|17749.37|17879.81|17759.81|17869.37|17749.37|10
1632978850000|2021-09-30 05:14:10|18057.98|17937.98|18058.61|17938.61|18058.93|17938.93|18057.64|17937.64|9
1632985840000|2021-09-30 07:10:40|17868.11|17748.11|17855.08|17735.08|17868.11|17748.11|17855.08|17735.08|10
1632978860000|2021-09-30 05:14:20|18058.57|17938.57|18060.74|17940.74|18060.74|17940.74|18058.57|17938.57|8
1632985850000|2021-09-30 07:10:50|17852.28|17732.28|17851.11|17731.11|17852.28|17732.28|17851.02|17731.02|10
1632978870000|2021-09-30 05:14:30|18061.09|17941.09|18061.72|17941.72|18062.48|17942.48|18061.09|17941.09|9
1632985860000|2021-09-30 07:11:00|17851.1|17731.1|17848.33|17728.33|17851.1|17731.1|17848.33|17728.33|10
1632978880000|2021-09-30 05:14:40|18061.98|17941.98|18062.08|17942.08|18062.65|17942.65|18061.68|17941.68|10
1632985870000|2021-09-30 07:11:10|17848.82|17728.82|17847.82|17727.82|17851.13|17731.13|17847.82|17727.82|10
1632978890000|2021-09-30 05:14:50|18062.49|17942.49|18063.29|17943.29|18063.3|17943.3|18062.49|17942.49|8
1632985880000|2021-09-30 07:11:20|17847.48|17727.48|17843.82|17723.82|17847.48|17727.48|17843.82|17723.82|10
1632978900000|2021-09-30 05:15:00|18063.27|17943.27|18065.48|17945.48|18065.48|17945.48|18062.95|17942.95|10
1632985890000|2021-09-30 07:11:30|17842.65|17722.65|17844.38|17724.38|17844.38|17724.38|17842|17722|10
1632978910000|2021-09-30 05:15:10|18065.41|17945.41|18067.28|17947.28|18067.28|17947.28|18065.41|17945.41|10
1632985900000|2021-09-30 07:11:40|17844.86|17724.86|17851.3|17731.3|17851.3|17731.3|17844.86|17724.86|10
1632978920000|2021-09-30 05:15:20|18067.65|17947.65|18068.72|17948.72|18068.86|17948.86|18067.45|17947.45|10
1632985910000|2021-09-30 07:11:50|17851.6|17731.6|17854.16|17734.16|17854.47|17734.47|17851.6|17731.6|10
1632978930000|2021-09-30 05:15:30|18068.51|17948.51|18069.66|17949.66|18069.66|17949.66|18067.49|17947.49|10
1632985920000|2021-09-30 07:12:00|17853.85|17733.85|17850.94|17730.94|17853.85|17733.85|17850.73|17730.73|10
1632978940000|2021-09-30 05:15:40|18070.73|17950.73|18070.65|17950.65|18071.15|17951.15|18070.54|17950.54|8
1632985930000|2021-09-30 07:12:10|17850.37|17730.37|17848.46|17728.46|17850.56|17730.56|17848.43|17728.43|10
1632978950000|2021-09-30 05:15:50|18070.77|17950.77|18071.6|17951.6|18071.87|17951.87|18070.77|17950.77|9
1632985940000|2021-09-30 07:12:20|17848.22|17728.22|17846.63|17726.63|17848.34|17728.34|17846.56|17726.56|10
1632978960000|2021-09-30 05:16:00|18071.26|17951.26|18071.55|17951.55|18071.55|17951.55|18070.67|17950.67|9
1632985950000|2021-09-30 07:12:30|17846.42|17726.42|17843.69|17723.69|17846.42|17726.42|17843.69|17723.69|10
1632978970000|2021-09-30 05:16:10|18071.53|17951.53|18072.53|17952.53|18072.53|17952.53|18070.91|17950.91|9
1632985960000|2021-09-30 07:12:40|17843.32|17723.32|17841.18|17721.18|17843.44|17723.44|17841.14|17721.14|10
1632978980000|2021-09-30 05:16:20|18072.71|17952.71|18070.57|17950.57|18072.71|17952.71|18070.45|17950.45|10
1632985970000|2021-09-30 07:12:50|17841.33|17721.33|17839.17|17719.17|17841.33|17721.33|17839.17|17719.17|9
1632978990000|2021-09-30 05:16:30|18070.62|17950.62|18069.17|17949.17|18070.62|17950.62|18069.17|17949.17|10
1632985980000|2021-09-30 07:13:00|17838.99|17718.99|17839.58|17719.58|17839.78|17719.78|17838.99|17718.99|10
1632979000000|2021-09-30 05:16:40|18069.37|17949.37|18071.47|17951.47|18071.47|17951.47|18069.37|17949.37|10
1632985990000|2021-09-30 07:13:10|17839.02|17719.02|17837.68|17717.68|17839.02|17719.02|17837.51|17717.51|10
1632979010000|2021-09-30 05:16:50|18071.2|17951.2|18072.08|17952.08|18072.28|17952.28|18071.17|17951.17|10
1632979020000|2021-09-30 05:17:00|18072.43|17952.43|18072.78|17952.78|18072.78|17952.78|18071.81|17951.81|10
1632986000000|2021-09-30 07:13:20|17837.42|17717.42|17837.12|17717.12|17837.92|17717.92|17837.12|17717.12|10
1632979030000|2021-09-30 05:17:10|18072.8|17952.8|18073.09|17953.09|18074.3|17954.3|18072.71|17952.71|10
1632986010000|2021-09-30 07:13:30|17837.17|17717.17|17837.62|17717.62|17837.85|17717.85|17837.15|17717.15|10
1632979040000|2021-09-30 05:17:20|18073.11|17953.11|18070.06|17950.06|18073.11|17953.11|18070.06|17950.06|9
1632986020000|2021-09-30 07:13:40|17838.1|17718.1|17840.53|17720.53|17840.53|17720.53|17837.07|17717.07|10
1632979050000|2021-09-30 05:17:30|18070.27|17950.27|18068.7|17948.7|18070.27|17950.27|18068.7|17948.7|10
1632986030000|2021-09-30 07:13:50|17840.66|17720.66|17842.69|17722.69|17842.69|17722.69|17840.15|17720.15|10
1632979060000|2021-09-30 05:17:40|18068.44|17948.44|18062.62|17942.62|18068.44|17948.44|18062.62|17942.62|10
1632986040000|2021-09-30 07:14:00|17842.66|17722.66|17845.3|17725.3|17845.65|17725.65|17842.66|17722.66|10
1632979070000|2021-09-30 05:17:50|18062.12|17942.12|18059.16|17939.16|18062.12|17942.12|18059.12|17939.12|9
1632986050000|2021-09-30 07:14:10|17845.23|17725.23|17843.81|17723.81|17845.89|17725.89|17843.81|17723.81|10
1632979080000|2021-09-30 05:18:00|18058.89|17938.89|18057.57|17937.57|18059.17|17939.17|18057.18|17937.18|10
1632986060000|2021-09-30 07:14:20|17843.52|17723.52|17841.33|17721.33|17843.52|17723.52|17841.33|17721.33|10
1632979090000|2021-09-30 05:18:10|18057.36|17937.36|18055.87|17935.87|18057.36|17937.36|18055.87|17935.87|10
1632986070000|2021-09-30 07:14:30|17840.66|17720.66|17839.32|17719.32|17840.77|17720.77|17839.32|17719.32|9
1632979100000|2021-09-30 05:18:20|18055.82|17935.82|18052.78|17932.78|18055.82|17935.82|18052.78|17932.78|9
1632986080000|2021-09-30 07:14:40|17838.21|17718.21|17831.84|17711.84|17838.21|17718.21|17831.84|17711.84|9
1632979110000|2021-09-30 05:18:30|18052.75|17932.75|18053.18|17933.18|18053.49|17933.49|18052.5|17932.5|8
1632986090000|2021-09-30 07:14:50|17831.08|17711.08|17824.17|17704.17|17831.33|17711.33|17824.17|17704.17|10
1632979120000|2021-09-30 05:18:40|18053.32|17933.32|18051.83|17931.83|18053.32|17933.32|18051.83|17931.83|10
1632986100000|2021-09-30 07:15:00|17823.86|17703.86|17820.93|17700.93|17824.38|17704.38|17820.93|17700.93|10
1632979130000|2021-09-30 05:18:50|18051.79|17931.79|18051.56|17931.56|18052.43|17932.43|18051.56|17931.56|9
1632986110000|2021-09-30 07:15:10|17821.45|17701.45|17820.22|17700.22|17821.45|17701.45|17819.35|17699.35|10
1632979140000|2021-09-30 05:19:00|18051.54|17931.54|18052.22|17932.22|18052.22|17932.22|18051.3|17931.3|10
1632986120000|2021-09-30 07:15:20|17820.13|17700.13|17818.73|17698.73|17820.13|17700.13|17818.69|17698.69|10
1632979150000|2021-09-30 05:19:10|18051.97|17931.97|18051.01|17931.01|18051.97|17931.97|18050.82|17930.82|10
1632986130000|2021-09-30 07:15:30|17818.91|17698.91|17822.67|17702.67|17822.67|17702.67|17818.91|17698.91|10
1632979160000|2021-09-30 05:19:20|18050.73|17930.73|18050.76|17930.76|18050.76|17930.76|18050.41|17930.41|10
1632986140000|2021-09-30 07:15:40|17822.51|17702.51|17827.02|17707.02|17827.02|17707.02|17822.51|17702.51|9
1632979170000|2021-09-30 05:19:30|18050.54|17930.54|18050.56|17930.56|18050.67|17930.67|18050.35|17930.35|9
1632986150000|2021-09-30 07:15:50|17827.18|17707.18|17834.02|17714.02|17834.02|17714.02|17827.18|17707.18|10
1632979180000|2021-09-30 05:19:40|18050.57|17930.57|18048.5|17928.5|18050.57|17930.57|18048.5|17928.5|10
1632986160000|2021-09-30 07:16:00|17834.11|17714.11|17834.96|17714.96|17835.27|17715.27|17832.16|17712.16|10
1632979190000|2021-09-30 05:19:50|18046.58|17926.58|18046.12|17926.12|18047.22|17927.22|18046.12|17926.12|10
1632986170000|2021-09-30 07:16:10|17835.02|17715.02|17839.71|17719.71|17839.71|17719.71|17834.63|17714.63|10
1632979200000|2021-09-30 05:20:00|18045.18|17925.18|18044.03|17924.03|18045.92|17925.92|18044.03|17924.03|10
1632986180000|2021-09-30 07:16:20|17839.8|17719.8|17841.24|17721.24|17841.9|17721.9|17839.37|17719.37|10
1632979210000|2021-09-30 05:20:10|18044.6|17924.6|18045.52|17925.52|18046.24|17926.24|18044.6|17924.6|9
1632986190000|2021-09-30 07:16:30|17842.16|17722.16|17843.98|17723.98|17844.13|17724.13|17841.87|17721.87|10
1632979220000|2021-09-30 05:20:20|18046.08|17926.08|18045.12|17925.12|18046.22|17926.22|18045.12|17925.12|10
1632986200000|2021-09-30 07:16:40|17844.38|17724.38|17848.03|17728.03|17848.03|17728.03|17844.38|17724.38|10
1632979230000|2021-09-30 05:20:30|18045.25|17925.25|18044.8|17924.8|18045.6|17925.6|18044.76|17924.76|10
1632986210000|2021-09-30 07:16:50|17846.93|17726.93|17850.8|17730.8|17850.8|17730.8|17846.92|17726.92|10
1632979240000|2021-09-30 05:20:40|18044.81|17924.81|18044.16|17924.16|18044.81|17924.81|18043.7|17923.7|10
1632986220000|2021-09-30 07:17:00|17851.23|17731.23|17855.16|17735.16|17855.21|17735.21|17851.23|17731.23|10
1632979250000|2021-09-30 05:20:50|18044.05|17924.05|18043.78|17923.78|18044.19|17924.19|18043.78|17923.78|10
1632986230000|2021-09-30 07:17:10|17855.94|17735.94|17856.61|17736.61|17856.61|17736.61|17854.81|17734.81|10
1632979260000|2021-09-30 05:21:00|18043.72|17923.72|18044.87|17924.87|18044.87|17924.87|18043.72|17923.72|9
1632986240000|2021-09-30 07:17:20|17857.31|17737.31|17856.37|17736.37|17857.59|17737.59|17856.37|17736.37|10
1632979270000|2021-09-30 05:21:10|18044.88|17924.88|18044.04|17924.04|18044.88|17924.88|18043.78|17923.78|9
1632979280000|2021-09-30 05:21:20|18044.02|17924.02|18042.81|17922.81|18044.02|17924.02|18042.81|17922.81|10
1632986250000|2021-09-30 07:17:30|17856.96|17736.96|17858.58|17738.58|17858.63|17738.63|17856.96|17736.96|10
1632979290000|2021-09-30 05:21:30|18042.34|17922.34|18040.69|17920.69|18042.61|17922.61|18040.37|17920.37|9
1632986260000|2021-09-30 07:17:40|17858.56|17738.56|17859.17|17739.17|17859.45|17739.45|17858.56|17738.56|9
1632979300000|2021-09-30 05:21:40|18040.73|17920.73|18041.01|17921.01|18041.04|17921.04|18040.17|17920.17|9
1632986270000|2021-09-30 07:17:50|17859.38|17739.38|17860.6|17740.6|17860.6|17740.6|17859.38|17739.38|10
1632979310000|2021-09-30 05:21:50|18040.14|17920.14|18041.2|17921.2|18041.2|17921.2|18040.14|17920.14|10
1632986280000|2021-09-30 07:18:00|17860.81|17740.81|17861.8|17741.8|17862.47|17742.47|17860.81|17740.81|9
1632979320000|2021-09-30 05:22:00|18041.06|17921.06|18041.45|17921.45|18041.45|17921.45|18041.06|17921.06|6
1632986290000|2021-09-30 07:18:10|17860.43|17740.43|17859.75|17739.75|17860.43|17740.43|17859.33|17739.33|9
1632979330000|2021-09-30 05:22:10|18041.32|17921.32|18041.6|17921.6|18042.36|17922.36|18041.32|17921.32|8
1632986300000|2021-09-30 07:18:20|17859.59|17739.59|17860.69|17740.69|17860.69|17740.69|17858.34|17738.34|10
1632979340000|2021-09-30 05:22:20|18042.36|17922.36|18042.27|17922.27|18042.6|17922.6|18042.09|17922.09|8
1632986310000|2021-09-30 07:18:30|17860.8|17740.8|17861.44|17741.44|17861.44|17741.44|17860.76|17740.76|10
1632979350000|2021-09-30 05:22:30|18042.41|17922.41|18043.2|17923.2|18043.2|17923.2|18042.41|17922.41|8
1632986320000|2021-09-30 07:18:40|17862.1|17742.1|17864.31|17744.31|17864.31|17744.31|17862.1|17742.1|10
1632979360000|2021-09-30 05:22:40|18043.24|17923.24|18042.66|17922.66|18043.24|17923.24|18042.66|17922.66|8
1632986330000|2021-09-30 07:18:50|17865.52|17745.52|17869.19|17749.19|17869.19|17749.19|17865.52|17745.52|10
1632979370000|2021-09-30 05:22:50|18042.07|17922.07|18039.09|17919.09|18042.07|17922.07|18039.09|17919.09|10
1632986340000|2021-09-30 07:19:00|17869.03|17749.03|17871.23|17751.23|17871.23|17751.23|17867.94|17747.94|10
1632979380000|2021-09-30 05:23:00|18038.3|17918.3|18037.44|17917.44|18038.71|17918.71|18037.09|17917.09|9
1632986350000|2021-09-30 07:19:10|17871.31|17751.31|17873.13|17753.13|17873.13|17753.13|17871.31|17751.31|8
1632979390000|2021-09-30 05:23:10|18037.46|17917.46|18037.2|17917.2|18037.58|17917.58|18036.73|17916.73|9
1632986360000|2021-09-30 07:19:20|17873.17|17753.17|17869.98|17749.98|17873.17|17753.17|17869.98|17749.98|10
1632979400000|2021-09-30 05:23:20|18035.59|17915.59|18031.19|17911.19|18035.59|17915.59|18031.19|17911.19|10
1632986370000|2021-09-30 07:19:30|17869.7|17749.7|17869.83|17749.83|17870.34|17750.34|17869.43|17749.43|9
1632979410000|2021-09-30 05:23:30|18031.08|17911.08|18029.44|17909.44|18031.08|17911.08|18029.44|17909.44|10
1632986380000|2021-09-30 07:19:40|17869.88|17749.88|17866.3|17746.3|17869.88|17749.88|17866.3|17746.3|9
1632979420000|2021-09-30 05:23:40|18029.3|17909.3|18029.05|17909.05|18029.92|17909.92|18029.05|17909.05|9
1632986390000|2021-09-30 07:19:50|17866.39|17746.39|17862.73|17742.73|17866.39|17746.39|17862.73|17742.73|10
1632979430000|2021-09-30 05:23:50|18028.56|17908.56|18028.85|17908.85|18028.86|17908.86|18028.33|17908.33|10
1632986400000|2021-09-30 07:20:00|17861.5|17741.5|17862.68|17742.68|17862.68|17742.68|17860.52|17740.52|10
1632979440000|2021-09-30 05:24:00|18028.92|17908.92|18028.22|17908.22|18028.92|17908.92|18028|17908|10
1632986410000|2021-09-30 07:20:10|17862.46|17742.46|17865.7|17745.7|17865.74|17745.74|17862.46|17742.46|10
1632979450000|2021-09-30 05:24:10|18028.01|17908.01|18026.89|17906.89|18028.01|17908.01|18026.89|17906.89|10
1632986420000|2021-09-30 07:20:20|17865.52|17745.52|17870.29|17750.29|17870.29|17750.29|17865.52|17745.52|10
1632979460000|2021-09-30 05:24:20|18026.91|17906.91|18026.22|17906.22|18027.45|17907.45|18026.22|17906.22|8
1632986430000|2021-09-30 07:20:30|17869.83|17749.83|17875.79|17755.79|17875.79|17755.79|17869.59|17749.59|10
1632979470000|2021-09-30 05:24:30|18025.76|17905.76|18021.68|17901.68|18025.9|17905.9|18021.68|17901.68|10
1632986440000|2021-09-30 07:20:40|17875.95|17755.95|17882.59|17762.59|17882.59|17762.59|17875.95|17755.95|10
1632979480000|2021-09-30 05:24:40|18022.16|17902.16|18019.72|17899.72|18022.16|17902.16|18019.15|17899.15|10
1632986450000|2021-09-30 07:20:50|17882.64|17762.64|17882.82|17762.82|17883.77|17763.77|17882.35|17762.35|10
1632979490000|2021-09-30 05:24:50|18019.81|17899.81|18016.96|17896.96|18019.81|17899.81|18016.96|17896.96|10
1632986460000|2021-09-30 07:21:00|17882.43|17762.43|17879.83|17759.83|17882.43|17762.43|17879.61|17759.61|10
1632979500000|2021-09-30 05:25:00|18016.42|17896.42|18015.31|17895.31|18016.9|17896.9|18015.31|17895.31|9
1632986470000|2021-09-30 07:21:10|17880.06|17760.06|17883.73|17763.73|17883.73|17763.73|17879.33|17759.33|10
1632979510000|2021-09-30 05:25:10|18015.52|17895.52|18014.54|17894.54|18015.52|17895.52|18014.27|17894.27|10
1632986480000|2021-09-30 07:21:20|17883.3|17763.3|17888.16|17768.16|17888.16|17768.16|17883.3|17763.3|9
1632979520000|2021-09-30 05:25:20|18015.29|17895.29|18015.55|17895.55|18015.86|17895.86|18014.46|17894.46|10
1632986490000|2021-09-30 07:21:30|17888.09|17768.09|17888.72|17768.72|17888.72|17768.72|17887.95|17767.95|10
1632979530000|2021-09-30 05:25:30|18016.28|17896.28|18015.19|17895.19|18016.45|17896.45|18014.92|17894.92|10
1632986500000|2021-09-30 07:21:40|17888.77|17768.77|17890.53|17770.53|17890.53|17770.53|17888.77|17768.77|8
1632979540000|2021-09-30 05:25:40|18015.21|17895.21|18012.35|17892.35|18015.21|17895.21|18012.35|17892.35|10
1632986510000|2021-09-30 07:21:50|17890.62|17770.62|17891.03|17771.03|17891.03|17771.03|17890.62|17770.62|8
1632979550000|2021-09-30 05:25:50|18012.29|17892.29|18012.02|17892.02|18013.03|17893.03|18011.59|17891.59|9
1632986520000|2021-09-30 07:22:00|17891.07|17771.07|17889.28|17769.28|17891.07|17771.07|17889.25|17769.25|10
1632979560000|2021-09-30 05:26:00|18011.41|17891.41|18011.48|17891.48|18011.65|17891.65|18011.28|17891.28|10
1632986530000|2021-09-30 07:22:10|17888.17|17768.17|17884.07|17764.07|17888.17|17768.17|17884.07|17764.07|10
1632979570000|2021-09-30 05:26:10|18011.26|17891.26|18008.49|17888.49|18011.3|17891.3|18008.49|17888.49|10
1632986540000|2021-09-30 07:22:20|17884.42|17764.42|17887.09|17767.09|17887.09|17767.09|17883.85|17763.85|10
1632979580000|2021-09-30 05:26:20|18007.67|17887.67|18007.83|17887.83|18008.22|17888.22|18007.46|17887.46|9
1632986550000|2021-09-30 07:22:30|17887.16|17767.16|17885.89|17765.89|17887.72|17767.72|17885.89|17765.89|10
1632979590000|2021-09-30 05:26:30|18007.75|17887.75|18006.06|17886.06|18007.75|17887.75|18005.98|17885.98|9
1632986560000|2021-09-30 07:22:40|17885.66|17765.66|17885.37|17765.37|17886.28|17766.28|17885.34|17765.34|10
1632979600000|2021-09-30 05:26:40|18005.78|17885.78|18005.48|17885.48|18005.78|17885.78|18005.27|17885.27|10
1632986570000|2021-09-30 07:22:50|17885.32|17765.32|17884.56|17764.56|17885.53|17765.53|17884.56|17764.56|8
1632979610000|2021-09-30 05:26:50|18005.38|17885.38|18006.42|17886.42|18006.42|17886.42|18004.06|17884.06|10
1632986580000|2021-09-30 07:23:00|17884.52|17764.52|17885.64|17765.64|17886.08|17766.08|17884.52|17764.52|8
1632979620000|2021-09-30 05:27:00|18006.43|17886.43|18004.16|17884.16|18006.48|17886.48|18004.16|17884.16|10
1632986590000|2021-09-30 07:23:10|17885.61|17765.61|17882.93|17762.93|17885.61|17765.61|17882.93|17762.93|10
1632979630000|2021-09-30 05:27:10|18004.26|17884.26|18004.11|17884.11|18004.34|17884.34|18004.11|17884.11|8
1632986600000|2021-09-30 07:23:20|17881.75|17761.75|17880.75|17760.75|17882.12|17762.12|17880.75|17760.75|9
1632979640000|2021-09-30 05:27:20|18003.81|17883.81|18004.18|17884.18|18004.59|17884.59|18003.81|17883.81|9
1632986610000|2021-09-30 07:23:30|17880.07|17760.07|17881.58|17761.58|17881.58|17761.58|17879.81|17759.81|10
1632979650000|2021-09-30 05:27:30|18004.23|17884.23|18006.62|17886.62|18006.64|17886.64|18004.23|17884.23|10
1632986620000|2021-09-30 07:23:40|17881.74|17761.74|17890.27|17770.27|17890.28|17770.28|17881.74|17761.74|10
1632979660000|2021-09-30 05:27:40|18006.6|17886.6|18004.77|17884.77|18006.84|17886.84|18004.77|17884.77|10
1632986630000|2021-09-30 07:23:50|17891.31|17771.31|17890.17|17770.17|17891.31|17771.31|17890.17|17770.17|9
1632979670000|2021-09-30 05:27:50|18004.71|17884.71|18004.86|17884.86|18006.4|17886.4|18004.43|17884.43|10
1632986640000|2021-09-30 07:24:00|17891.25|17771.25|17891.68|17771.68|17892.49|17772.49|17891.2|17771.2|9
1632979680000|2021-09-30 05:28:00|18004.62|17884.62|18002.12|17882.12|18004.62|17884.62|18002.12|17882.12|9
1632986650000|2021-09-30 07:24:10|17891.65|17771.65|17891.22|17771.22|17892.09|17772.09|17891.07|17771.07|10
1632979690000|2021-09-30 05:28:10|18001.31|17881.31|17998.39|17878.39|18001.31|17881.31|17997.95|17877.95|10
1632979700000|2021-09-30 05:28:20|17998.54|17878.54|17997.64|17877.64|17999.16|17879.16|17997.56|17877.56|10
1632979710000|2021-09-30 05:28:30|17997.84|17877.84|17997.54|17877.54|17998.56|17878.56|17997.54|17877.54|10
1632986660000|2021-09-30 07:24:20|17890.86|17770.86|17889.5|17769.5|17890.86|17770.86|17889.5|17769.5|9
1632979720000|2021-09-30 05:28:40|17997.02|17877.02|17996.31|17876.31|17997.06|17877.06|17996.31|17876.31|10
1632986670000|2021-09-30 07:24:30|17889.57|17769.57|17887.67|17767.67|17889.57|17769.57|17887.67|17767.67|9
1632979730000|2021-09-30 05:28:50|17996.28|17876.28|17997.54|17877.54|17997.6|17877.6|17996.28|17876.28|10
1632986680000|2021-09-30 07:24:40|17887.16|17767.16|17885.69|17765.69|17887.16|17767.16|17885.69|17765.69|9
1632979740000|2021-09-30 05:29:00|17997.67|17877.67|17997.27|17877.27|17997.78|17877.78|17996.95|17876.95|10
1632986690000|2021-09-30 07:24:50|17885.33|17765.33|17884.63|17764.63|17885.33|17765.33|17884.58|17764.58|9
1632979750000|2021-09-30 05:29:10|17997.55|17877.55|17995.76|17875.76|17997.55|17877.55|17995.31|17875.31|10
1632986700000|2021-09-30 07:25:00|17885.55|17765.55|17882.24|17762.24|17885.55|17765.55|17882.24|17762.24|8
1632979760000|2021-09-30 05:29:20|17995.78|17875.78|17995.35|17875.35|17995.78|17875.78|17994.95|17874.95|8
1632986710000|2021-09-30 07:25:10|17881.6|17761.6|17878.03|17758.03|17881.6|17761.6|17878.03|17758.03|9
1632979770000|2021-09-30 05:29:30|17994.33|17874.33|17993.85|17873.85|17994.92|17874.92|17993.85|17873.85|9
1632986720000|2021-09-30 07:25:20|17878.16|17758.16|17877.89|17757.89|17878.16|17758.16|17876.91|17756.91|10
1632979780000|2021-09-30 05:29:40|17993.62|17873.62|17993.72|17873.72|17994.42|17874.42|17993.62|17873.62|9
1632986730000|2021-09-30 07:25:30|17877.69|17757.69|17876.18|17756.18|17877.69|17757.69|17876.18|17756.18|9
1632979790000|2021-09-30 05:29:50|17993.53|17873.53|17991.31|17871.31|17994.01|17874.01|17991.31|17871.31|8
1632986740000|2021-09-30 07:25:40|17875.81|17755.81|17876.29|17756.29|17876.48|17756.48|17875.35|17755.35|9
1632979800000|2021-09-30 05:30:00|17991.84|17871.84|17991.29|17871.29|17991.86|17871.86|17990.78|17870.78|10
1632986750000|2021-09-30 07:25:50|17876.49|17756.49|17875.11|17755.11|17876.68|17756.68|17874.72|17754.72|10
1632979810000|2021-09-30 05:30:10|17992.1|17872.1|17992.83|17872.83|17992.83|17872.83|17991.86|17871.86|10
1632986760000|2021-09-30 07:26:00|17875.46|17755.46|17877.95|17757.95|17878.14|17758.14|17875.46|17755.46|9
1632979820000|2021-09-30 05:30:20|17992.68|17872.68|17994.46|17874.46|17994.64|17874.64|17992.68|17872.68|10
1632986770000|2021-09-30 07:26:10|17877.82|17757.82|17879.33|17759.33|17879.33|17759.33|17877.76|17757.76|10
1632979830000|2021-09-30 05:30:30|17994.13|17874.13|17998.27|17878.27|17998.27|17878.27|17994.13|17874.13|10
1632986780000|2021-09-30 07:26:20|17879.29|17759.29|17878.6|17758.6|17879.37|17759.37|17877.93|17757.93|10
1632979840000|2021-09-30 05:30:40|18000.79|17880.79|18002.49|17882.49|18003.27|17883.27|18000.79|17880.79|9
1632986790000|2021-09-30 07:26:30|17878.73|17758.73|17880.85|17760.85|17880.85|17760.85|17878.73|17758.73|10
1632979850000|2021-09-30 05:30:50|18002.17|17882.17|18002.36|17882.36|18002.36|17882.36|18001.99|17881.99|10
1632986800000|2021-09-30 07:26:40|17880.93|17760.93|17881.07|17761.07|17881.07|17761.07|17880.91|17760.91|7
1632979860000|2021-09-30 05:31:00|18002.07|17882.07|18003.61|17883.61|18003.61|17883.61|18001.54|17881.54|10
1632986810000|2021-09-30 07:26:50|17880.81|17760.81|17880.63|17760.63|17880.81|17760.81|17879.74|17759.74|8
1632979870000|2021-09-30 05:31:10|18002.45|17882.45|18001.74|17881.74|18002.67|17882.67|18001.37|17881.37|10
1632986820000|2021-09-30 07:27:00|17880.83|17760.83|17882.25|17762.25|17882.54|17762.54|17880.81|17760.81|10
1632979880000|2021-09-30 05:31:20|18001.75|17881.75|18001.17|17881.17|18001.75|17881.75|18001.06|17881.06|9
1632986830000|2021-09-30 07:27:10|17881.93|17761.93|17880.09|17760.09|17881.93|17761.93|17879.95|17759.95|8
1632979890000|2021-09-30 05:31:30|18000.97|17880.97|18000.83|17880.83|18001.16|17881.16|18000.83|17880.83|10
1632986840000|2021-09-30 07:27:20|17881.24|17761.24|17879.71|17759.71|17881.48|17761.48|17879.71|17759.71|10
1632979900000|2021-09-30 05:31:40|18000.35|17880.35|17998.72|17878.72|18000.42|17880.42|17998.72|17878.72|10
1632986850000|2021-09-30 07:27:30|17879.74|17759.74|17879.65|17759.65|17879.78|17759.78|17879.58|17759.58|7
1632979910000|2021-09-30 05:31:50|17998.21|17878.21|17999.03|17879.03|17999.13|17879.13|17998.01|17878.01|9
1632986860000|2021-09-30 07:27:40|17879.59|17759.59|17877.75|17757.75|17879.59|17759.59|17877.75|17757.75|10
1632979920000|2021-09-30 05:32:00|17998.42|17878.42|18000.7|17880.7|18000.7|17880.7|17998.42|17878.42|10
1632986870000|2021-09-30 07:27:50|17876.51|17756.51|17875.59|17755.59|17876.72|17756.72|17875.59|17755.59|10
1632979930000|2021-09-30 05:32:10|18000.59|17880.59|18003.67|17883.67|18003.8|17883.8|18000.59|17880.59|10
1632986880000|2021-09-30 07:28:00|17875.84|17755.84|17875.36|17755.36|17875.84|17755.84|17875.1|17755.1|10
1632979940000|2021-09-30 05:32:20|18003.9|17883.9|18007.4|17887.4|18007.4|17887.4|18003.9|17883.9|10
1632986890000|2021-09-30 07:28:10|17875.74|17755.74|17875.78|17755.78|17876.51|17756.51|17875.47|17755.47|10
1632979950000|2021-09-30 05:32:30|18007.81|17887.81|18009.41|17889.41|18010.13|17890.13|18007.81|17887.81|10
1632986900000|2021-09-30 07:28:20|17875.65|17755.65|17875.01|17755.01|17875.65|17755.65|17874.86|17754.86|10
1632979960000|2021-09-30 05:32:40|18009.39|17889.39|18009.59|17889.59|18010.76|17890.76|18009.39|17889.39|10
1632986910000|2021-09-30 07:28:30|17874.81|17754.81|17874.3|17754.3|17875.83|17755.83|17874.14|17754.14|8
1632979970000|2021-09-30 05:32:50|18009.74|17889.74|18009.45|17889.45|18010.01|17890.01|18009.31|17889.31|9
1632986920000|2021-09-30 07:28:40|17874.15|17754.15|17876.04|17756.04|17876.04|17756.04|17873.77|17753.77|9
1632979980000|2021-09-30 05:33:00|18009.23|17889.23|18007.04|17887.04|18009.23|17889.23|18007.04|17887.04|10
1632986930000|2021-09-30 07:28:50|17876.46|17756.46|17878.25|17758.25|17878.25|17758.25|17876.46|17756.46|10
1632979990000|2021-09-30 05:33:10|18007.06|17887.06|18007.62|17887.62|18007.62|17887.62|18006.74|17886.74|10
1632986940000|2021-09-30 07:29:00|17878.4|17758.4|17877.61|17757.61|17878.4|17758.4|17877.22|17757.22|9
1632980000000|2021-09-30 05:33:20|18007.6|17887.6|18004.96|17884.96|18007.6|17887.6|18004.96|17884.96|10
1632986950000|2021-09-30 07:29:10|17877.69|17757.69|17878.38|17758.38|17878.38|17758.38|17877.22|17757.22|10
1632980010000|2021-09-30 05:33:30|18004.76|17884.76|18001.1|17881.1|18004.77|17884.77|18001.1|17881.1|9
1632986960000|2021-09-30 07:29:20|17876.51|17756.51|17875.48|17755.48|17876.52|17756.52|17875.43|17755.43|10
1632980020000|2021-09-30 05:33:40|18001.02|17881.02|17999.41|17879.41|18001.05|17881.05|17999.41|17879.41|9
1632986970000|2021-09-30 07:29:30|17875.03|17755.03|17869.68|17749.68|17875.03|17755.03|17869.68|17749.68|9
1632980030000|2021-09-30 05:33:50|17999.12|17879.12|17999.87|17879.87|18000.67|17880.67|17998.82|17878.82|9
1632986980000|2021-09-30 07:29:40|17868.35|17748.35|17864.05|17744.05|17868.47|17748.47|17864.05|17744.05|10
1632980040000|2021-09-30 05:34:00|17999.6|17879.6|17998.67|17878.67|18000.01|17880.01|17998.67|17878.67|9
1632986990000|2021-09-30 07:29:50|17864.48|17744.48|17864.67|17744.67|17865.83|17745.83|17864.48|17744.48|10
1632980050000|2021-09-30 05:34:10|17998.8|17878.8|17995.85|17875.85|17998.8|17878.8|17995.85|17875.85|10
1632987000000|2021-09-30 07:30:00|17864.65|17744.65|17867.9|17747.9|17867.9|17747.9|17864.61|17744.61|10
1632980060000|2021-09-30 05:34:20|17995.52|17875.52|17996.67|17876.67|17996.67|17876.67|17994.92|17874.92|9
1632987010000|2021-09-30 07:30:10|17868.05|17748.05|17870.42|17750.42|17870.88|17750.88|17868.05|17748.05|10
1632980070000|2021-09-30 05:34:30|17996.39|17876.39|17997.15|17877.15|17997.29|17877.29|17996.33|17876.33|10
1632987020000|2021-09-30 07:30:20|17870.44|17750.44|17870.73|17750.73|17871.2|17751.2|17869.83|17749.83|7
1632980080000|2021-09-30 05:34:40|17997.29|17877.29|17996.44|17876.44|17997.36|17877.36|17996.44|17876.44|8
1632987030000|2021-09-30 07:30:30|17870.79|17750.79|17871.28|17751.28|17871.51|17751.51|17870.79|17750.79|10
1632980090000|2021-09-30 05:34:50|17996.65|17876.65|17998.06|17878.06|17998.06|17878.06|17996.65|17876.65|10
1632987040000|2021-09-30 07:30:40|17871.3|17751.3|17877.7|17757.7|17877.7|17757.7|17871.3|17751.3|9
1632980100000|2021-09-30 05:35:00|17998.07|17878.07|17991.17|17871.17|17998.07|17878.07|17991.17|17871.17|10
1632987050000|2021-09-30 07:30:50|17877.55|17757.55|17882.96|17762.96|17882.96|17762.96|17877.55|17757.55|10
1632980110000|2021-09-30 05:35:10|17991.32|17871.32|17995.9|17875.9|17995.9|17875.9|17991.12|17871.12|9
1632987060000|2021-09-30 07:31:00|17884.46|17764.46|17891.64|17771.64|17891.64|17771.64|17884.39|17764.39|10
1632980120000|2021-09-30 05:35:20|17995.85|17875.85|18001.66|17881.66|18001.66|17881.66|17995.85|17875.85|10
1632987070000|2021-09-30 07:31:10|17892.41|17772.41|17894.05|17774.05|17894.05|17774.05|17891.16|17771.16|9
1632980130000|2021-09-30 05:35:30|18002.12|17882.12|18007.61|17887.61|18007.61|17887.61|18002.12|17882.12|10
1632987080000|2021-09-30 07:31:20|17894.27|17774.27|17897.4|17777.4|17897.4|17777.4|17894.27|17774.27|10
1632980140000|2021-09-30 05:35:40|18007.3|17887.3|18005.32|17885.32|18007.3|17887.3|18004.91|17884.91|8
1632987090000|2021-09-30 07:31:30|17898.83|17778.83|17891.43|17771.43|17898.83|17778.83|17891.43|17771.43|10
1632980150000|2021-09-30 05:35:50|18005.81|17885.81|18005.47|17885.47|18005.94|17885.94|18004.74|17884.74|8
1632987100000|2021-09-30 07:31:40|17890.88|17770.88|17883.81|17763.81|17890.88|17770.88|17883.81|17763.81|10
1632980160000|2021-09-30 05:36:00|18005.86|17885.86|18008.43|17888.43|18008.43|17888.43|18005.25|17885.25|10
1632987110000|2021-09-30 07:31:50|17884.1|17764.1|17882.27|17762.27|17884.7|17764.7|17882.27|17762.27|8
1632980170000|2021-09-30 05:36:10|18008.87|17888.87|18011.64|17891.64|18012.03|17892.03|18008.87|17888.87|9
1632987120000|2021-09-30 07:32:00|17881.74|17761.74|17882.24|17762.24|17882.85|17762.85|17881.69|17761.69|10
1632980180000|2021-09-30 05:36:20|18012.31|17892.31|18012.33|17892.33|18012.53|17892.53|18012.14|17892.14|8
1632987130000|2021-09-30 07:32:10|17882.47|17762.47|17881.94|17761.94|17883.31|17763.31|17881.94|17761.94|10
1632980190000|2021-09-30 05:36:30|18012.22|17892.22|18011.54|17891.54|18012.22|17892.22|18011.4|17891.4|9
1632987140000|2021-09-30 07:32:20|17882.23|17762.23|17882.44|17762.44|17883.49|17763.49|17882.23|17762.23|9
1632980200000|2021-09-30 05:36:40|18011.37|17891.37|18011.2|17891.2|18011.37|17891.37|18010.76|17890.76|10
1632987150000|2021-09-30 07:32:30|17881.63|17761.63|17879.14|17759.14|17881.63|17761.63|17879.14|17759.14|10
1632980210000|2021-09-30 05:36:50|18010.92|17890.92|18012.1|17892.1|18012.1|17892.1|18010.92|17890.92|9
1632987160000|2021-09-30 07:32:40|17879.13|17759.13|17876.33|17756.33|17879.31|17759.31|17876.24|17756.24|10
1632980220000|2021-09-30 05:37:00|18011.99|17891.99|18011.14|17891.14|18012.4|17892.4|18011.14|17891.14|9
1632987170000|2021-09-30 07:32:50|17876.36|17756.36|17875.88|17755.88|17876.94|17756.94|17875.88|17755.88|7
1632980230000|2021-09-30 05:37:10|18011.12|17891.12|18010.1|17890.1|18011.38|17891.38|18010.07|17890.07|10
1632987180000|2021-09-30 07:33:00|17875.48|17755.48|17874.37|17754.37|17875.72|17755.72|17874.37|17754.37|8
1632980240000|2021-09-30 05:37:20|18010.04|17890.04|18009.83|17889.83|18010.25|17890.25|18009.67|17889.67|10
1632987190000|2021-09-30 07:33:10|17874.83|17754.83|17874.49|17754.49|17874.93|17754.93|17874.49|17754.49|7
1632980250000|2021-09-30 05:37:30|18009.85|17889.85|18010.36|17890.36|18010.42|17890.42|18009.5|17889.5|10
1632987200000|2021-09-30 07:33:20|17874.55|17754.55|17873.98|17753.98|17874.55|17754.55|17873.71|17753.71|9
1632980260000|2021-09-30 05:37:40|18009.63|17889.63|18009.81|17889.81|18010.09|17890.09|18009.63|17889.63|8
1632987210000|2021-09-30 07:33:30|17873.97|17753.97|17873.63|17753.63|17873.97|17753.97|17873.26|17753.26|8
1632980270000|2021-09-30 05:37:50|18009.87|17889.87|18010.67|17890.67|18010.68|17890.68|18009.34|17889.34|10
1632987220000|2021-09-30 07:33:40|17873.46|17753.46|17872.72|17752.72|17873.46|17753.46|17872.35|17752.35|8
1632980280000|2021-09-30 05:38:00|18010.65|17890.65|18010.75|17890.75|18011.42|17891.42|18010.65|17890.65|10
1632987230000|2021-09-30 07:33:50|17872.87|17752.87|17871.26|17751.26|17873.03|17753.03|17871.26|17751.26|7
1632980290000|2021-09-30 05:38:10|18010.9|17890.9|18015.25|17895.25|18015.25|17895.25|18010.83|17890.83|9
1632987240000|2021-09-30 07:34:00|17870.91|17750.91|17868.03|17748.03|17870.91|17750.91|17868.03|17748.03|9
1632980300000|2021-09-30 05:38:20|18015.4|17895.4|18018.43|17898.43|18018.43|17898.43|18015.4|17895.4|10
1632987250000|2021-09-30 07:34:10|17864.63|17744.63|17863.41|17743.41|17864.63|17744.63|17863.26|17743.26|9
1632980310000|2021-09-30 05:38:30|18018.57|17898.57|18019.72|17899.72|18019.72|17899.72|18017.61|17897.61|8
1632987260000|2021-09-30 07:34:20|17863.25|17743.25|17861.23|17741.23|17863.27|17743.27|17861.18|17741.18|9
1632980320000|2021-09-30 05:38:40|18019.74|17899.74|18020.49|17900.49|18020.49|17900.49|18019.44|17899.44|8
1632987270000|2021-09-30 07:34:30|17860.39|17740.39|17860.02|17740.02|17860.54|17740.54|17859.21|17739.21|10
1632980330000|2021-09-30 05:38:50|18020.6|17900.6|18016.7|17896.7|18020.6|17900.6|18016.7|17896.7|10
1632987280000|2021-09-30 07:34:40|17859.85|17739.85|17858.92|17738.92|17860.53|17740.53|17858.92|17738.92|8
1632980340000|2021-09-30 05:39:00|18016.93|17896.93|18012.95|17892.95|18016.95|17896.95|18012.95|17892.95|10
1632987290000|2021-09-30 07:34:50|17858.85|17738.85|17859.89|17739.89|17859.89|17739.89|17858.85|17738.85|7
1632980350000|2021-09-30 05:39:10|18012.25|17892.25|18005.29|17885.29|18012.25|17892.25|18005.27|17885.27|10
1632987300000|2021-09-30 07:35:00|17859.72|17739.72|17861.24|17741.24|17861.44|17741.44|17859.41|17739.41|9
1632980360000|2021-09-30 05:39:20|18005.12|17885.12|18004.51|17884.51|18005.12|17885.12|18004.11|17884.11|10
1632987310000|2021-09-30 07:35:10|17861.73|17741.73|17863.9|17743.9|17863.9|17743.9|17861.73|17741.73|8
1632980370000|2021-09-30 05:39:30|18004.25|17884.25|18001.34|17881.34|18004.25|17884.25|18001.34|17881.34|10
1632987320000|2021-09-30 07:35:20|17864.25|17744.25|17864.58|17744.58|17864.58|17744.58|17864.13|17744.13|8
1632980380000|2021-09-30 05:39:40|18001.21|17881.21|17999.37|17879.37|18001.21|17881.21|17999.33|17879.33|10
1632987330000|2021-09-30 07:35:30|17864.7|17744.7|17867.11|17747.11|17867.11|17747.11|17864.61|17744.61|10
1632980390000|2021-09-30 05:39:50|17999.2|17879.2|17996.19|17876.19|17999.94|17879.94|17995.73|17875.73|10
1632987340000|2021-09-30 07:35:40|17867.37|17747.37|17870.32|17750.32|17870.32|17750.32|17867.37|17747.37|10
1632980400000|2021-09-30 05:40:00|17996.22|17876.22|17995.97|17875.97|17996.22|17876.22|17995.77|17875.77|10
1632987350000|2021-09-30 07:35:50|17870.34|17750.34|17870.61|17750.61|17870.88|17750.88|17869.77|17749.77|9
1632980410000|2021-09-30 05:40:10|17995.69|17875.69|17996.2|17876.2|17996.2|17876.2|17994.61|17874.61|10
1632987360000|2021-09-30 07:36:00|17869.37|17749.37|17875.65|17755.65|17875.65|17755.65|17869.37|17749.37|10
1632980420000|2021-09-30 05:40:20|17996.26|17876.26|17997.3|17877.3|17997.51|17877.51|17996.26|17876.26|10
1632987370000|2021-09-30 07:36:10|17877.53|17757.53|17883.29|17763.29|17883.29|17763.29|17877.53|17757.53|10
1632980430000|2021-09-30 05:40:30|17997.04|17877.04|17998.75|17878.75|17998.84|17878.84|17997.02|17877.02|10
1632987380000|2021-09-30 07:36:20|17883.53|17763.53|17887.48|17767.48|17887.48|17767.48|17883.53|17763.53|10
1632980440000|2021-09-30 05:40:40|17997.62|17877.62|17998.81|17878.81|17999.63|17879.63|17997.62|17877.62|10
1632987390000|2021-09-30 07:36:30|17888.07|17768.07|17892.78|17772.78|17893.79|17773.79|17888.07|17768.07|10
1632980450000|2021-09-30 05:40:50|17998.8|17878.8|17998.44|17878.44|17998.85|17878.85|17998.37|17878.37|9
1632987400000|2021-09-30 07:36:40|17892.76|17772.76|17895.28|17775.28|17895.28|17775.28|17892.76|17772.76|9
1632980460000|2021-09-30 05:41:00|17998.37|17878.37|18002.96|17882.96|18002.96|17882.96|17998.37|17878.37|10
1632987410000|2021-09-30 07:36:50|17895.41|17775.41|17896.71|17776.71|17897.13|17777.13|17895.41|17775.41|8
1632980470000|2021-09-30 05:41:10|18003.97|17883.97|18004.08|17884.08|18004.46|17884.46|18003.32|17883.32|10
1632987420000|2021-09-30 07:37:00|17896.66|17776.66|17894.14|17774.14|17896.66|17776.66|17894.14|17774.14|10
1632980480000|2021-09-30 05:41:20|18004.21|17884.21|18006.3|17886.3|18006.48|17886.48|18004.03|17884.03|9
1632987430000|2021-09-30 07:37:10|17894.15|17774.15|17891.07|17771.07|17894.15|17774.15|17891.07|17771.07|10
1632980490000|2021-09-30 05:41:30|18006.29|17886.29|18006.6|17886.6|18007.53|17887.53|18006.29|17886.29|9
1632987440000|2021-09-30 07:37:20|17890.69|17770.69|17885.73|17765.73|17890.69|17770.69|17885.73|17765.73|10
1632980500000|2021-09-30 05:41:40|18007.69|17887.69|18010.74|17890.74|18010.74|17890.74|18006.48|17886.48|10
1632987450000|2021-09-30 07:37:30|17885.43|17765.43|17884.18|17764.18|17885.43|17765.43|17883.5|17763.5|10
1632980510000|2021-09-30 05:41:50|18009.7|17889.7|18010.15|17890.15|18010.24|17890.24|18009.62|17889.62|8
1632987460000|2021-09-30 07:37:40|17883.93|17763.93|17885.01|17765.01|17885.79|17765.79|17883.93|17763.93|10
1632980520000|2021-09-30 05:42:00|18009.87|17889.87|18008.16|17888.16|18009.87|17889.87|18008.16|17888.16|10
1632987470000|2021-09-30 07:37:50|17885.12|17765.12|17886.62|17766.62|17886.62|17766.62|17885.01|17765.01|6
1632980530000|2021-09-30 05:42:10|18008.2|17888.2|18005.9|17885.9|18008.27|17888.27|18005.9|17885.9|10
1632987480000|2021-09-30 07:38:00|17885.77|17765.77|17886.43|17766.43|17887.15|17767.15|17885.77|17765.77|8
1632980540000|2021-09-30 05:42:20|18004.75|17884.75|18004.37|17884.37|18004.75|17884.75|18003.96|17883.96|9
1632987490000|2021-09-30 07:38:10|17886.89|17766.89|17886.93|17766.93|17887.2|17767.2|17886.77|17766.77|9
1632980550000|2021-09-30 05:42:30|18002.87|17882.87|18003.81|17883.81|18003.84|17883.84|18002.84|17882.84|10
1632987500000|2021-09-30 07:38:20|17886.31|17766.31|17886.31|17766.31|17886.41|17766.41|17886.29|17766.29|6
1632980560000|2021-09-30 05:42:40|18003.86|17883.86|18001.2|17881.2|18005.51|17885.51|18001.2|17881.2|10
1632987510000|2021-09-30 07:38:30|17886.29|17766.29|17884.18|17764.18|17886.29|17766.29|17884.18|17764.18|8
1632980570000|2021-09-30 05:42:50|18001.16|17881.16|17997.85|17877.85|18001.3|17881.3|17997.85|17877.85|10
1632987520000|2021-09-30 07:38:40|17884.06|17764.06|17880.3|17760.3|17884.64|17764.64|17880.3|17760.3|10
1632980580000|2021-09-30 05:43:00|17997.61|17877.61|17997.67|17877.67|17997.88|17877.88|17997.19|17877.19|10
1632987530000|2021-09-30 07:38:50|17880.36|17760.36|17875.45|17755.45|17881.28|17761.28|17875.45|17755.45|10
1632980590000|2021-09-30 05:43:10|17997.6|17877.6|17997.5|17877.5|17997.84|17877.84|17997.26|17877.26|9
1632987540000|2021-09-30 07:39:00|17874.32|17754.32|17871.65|17751.65|17875.35|17755.35|17871.65|17751.65|7
1632980600000|2021-09-30 05:43:20|17997.13|17877.13|17993.41|17873.41|17997.13|17877.13|17993.41|17873.41|10
1632987550000|2021-09-30 07:39:10|17871.58|17751.58|17869.93|17749.93|17871.58|17751.58|17869.93|17749.93|8
1632980610000|2021-09-30 05:43:30|17994.02|17874.02|17993.11|17873.11|17994.05|17874.05|17993.11|17873.11|9
1632987560000|2021-09-30 07:39:20|17869.95|17749.95|17870.22|17750.22|17870.44|17750.44|17869.77|17749.77|9
1632980620000|2021-09-30 05:43:40|17993.24|17873.24|17992.98|17872.98|17994.05|17874.05|17992.94|17872.94|10
1632987570000|2021-09-30 07:39:30|17870.48|17750.48|17871.36|17751.36|17871.36|17751.36|17870.39|17750.39|7
1632980630000|2021-09-30 05:43:50|17994.26|17874.26|17993.76|17873.76|17994.37|17874.37|17993.72|17873.72|9
1632987580000|2021-09-30 07:39:40|17871.14|17751.14|17869.61|17749.61|17871.14|17751.14|17869.61|17749.61|10
1632980640000|2021-09-30 05:44:00|17994.07|17874.07|17992.7|17872.7|17994.07|17874.07|17992.7|17872.7|7
1632987590000|2021-09-30 07:39:50|17869.71|17749.71|17869.21|17749.21|17869.71|17749.71|17868.75|17748.75|9
1632980650000|2021-09-30 05:44:10|17992.67|17872.67|17989.7|17869.7|17993.44|17873.44|17989.7|17869.7|9
1632987600000|2021-09-30 07:40:00|17869.2|17749.2|17868.83|17748.83|17869.64|17749.64|17868.83|17748.83|9
1632980660000|2021-09-30 05:44:20|17988.68|17868.68|17986.34|17866.34|17988.68|17868.68|17986.34|17866.34|9
1632987610000|2021-09-30 07:40:10|17868.05|17748.05|17869.2|17749.2|17869.4|17749.4|17868.05|17748.05|10
1632980670000|2021-09-30 05:44:30|17986.56|17866.56|17984.89|17864.89|17986.56|17866.56|17984.89|17864.89|10
1632987620000|2021-09-30 07:40:20|17868.91|17748.91|17871.82|17751.82|17871.82|17751.82|17868.91|17748.91|10
1632980680000|2021-09-30 05:44:40|17984.67|17864.67|17984.11|17864.11|17984.94|17864.94|17984.11|17864.11|7
1632987630000|2021-09-30 07:40:30|17871.95|17751.95|17872.95|17752.95|17872.96|17752.96|17871.95|17751.95|10
1632980690000|2021-09-30 05:44:50|17984.71|17864.71|17984.5|17864.5|17985.02|17865.02|17984.5|17864.5|9
1632987640000|2021-09-30 07:40:40|17873.12|17753.12|17875.74|17755.74|17875.74|17755.74|17873.12|17753.12|9
1632980700000|2021-09-30 05:45:00|17984.52|17864.52|17984.11|17864.11|17984.52|17864.52|17984.01|17864.01|9
1632987650000|2021-09-30 07:40:50|17875.81|17755.81|17876.45|17756.45|17876.45|17756.45|17875.59|17755.59|10
1632980710000|2021-09-30 05:45:10|17983.84|17863.84|17987.32|17867.32|17987.32|17867.32|17983.84|17863.84|10
1632987660000|2021-09-30 07:41:00|17877.55|17757.55|17877.64|17757.64|17877.72|17757.72|17876.44|17756.44|8
1632980720000|2021-09-30 05:45:20|17987.69|17867.69|17989.09|17869.09|17989.69|17869.69|17987.69|17867.69|10
1632987670000|2021-09-30 07:41:10|17877.85|17757.85|17879.03|17759.03|17879.22|17759.22|17877.85|17757.85|10
1632980730000|2021-09-30 05:45:30|17988.49|17868.49|17989.31|17869.31|17989.31|17869.31|17988.49|17868.49|9
1632987680000|2021-09-30 07:41:20|17879.04|17759.04|17880.67|17760.67|17880.67|17760.67|17879.04|17759.04|10
1632980740000|2021-09-30 05:45:40|17990.21|17870.21|17993.68|17873.68|17993.92|17873.92|17990.21|17870.21|9
1632987690000|2021-09-30 07:41:30|17880.68|17760.68|17881.56|17761.56|17882.26|17762.26|17880.68|17760.68|10
1632980750000|2021-09-30 05:45:50|17994.7|17874.7|17995.13|17875.13|17995.44|17875.44|17994.7|17874.7|10
1632987700000|2021-09-30 07:41:40|17882.05|17762.05|17883.16|17763.16|17883.16|17763.16|17882.05|17762.05|9
1632980760000|2021-09-30 05:46:00|17995.24|17875.24|17996.68|17876.68|17996.68|17876.68|17994.82|17874.82|8
1632987710000|2021-09-30 07:41:50|17882.99|17762.99|17883.43|17763.43|17883.59|17763.59|17882.76|17762.76|10
1632980770000|2021-09-30 05:46:10|17996.96|17876.96|18002.75|17882.75|18002.75|17882.75|17996.96|17876.96|10
1632987720000|2021-09-30 07:42:00|17883.41|17763.41|17883.7|17763.7|17883.7|17763.7|17883.12|17763.12|10
1632980780000|2021-09-30 05:46:20|18004.12|17884.12|18005.09|17885.09|18005.25|17885.25|18004.12|17884.12|10
1632987730000|2021-09-30 07:42:10|17883.79|17763.79|17884.32|17764.32|17884.32|17764.32|17883.75|17763.75|10
1632980790000|2021-09-30 05:46:30|18005.26|17885.26|18005.99|17885.99|18007.14|17887.14|18005.26|17885.26|10
1632987740000|2021-09-30 07:42:20|17884.41|17764.41|17885.28|17765.28|17885.99|17765.99|17884.09|17764.09|10
1632980800000|2021-09-30 05:46:40|18005.86|17885.86|18005.93|17885.93|18005.94|17885.94|18005.11|17885.11|10
1632987750000|2021-09-30 07:42:30|17885.07|17765.07|17885.19|17765.19|17885.19|17765.19|17884.71|17764.71|10
1632980810000|2021-09-30 05:46:50|18005.85|17885.85|18004.13|17884.13|18007.73|17887.73|18004.13|17884.13|10
1632987760000|2021-09-30 07:42:40|17885.21|17765.21|17885.39|17765.39|17885.7|17765.7|17885.21|17765.21|10
1632980820000|2021-09-30 05:47:00|18003.58|17883.58|18000.24|17880.24|18003.67|17883.67|18000.24|17880.24|10
1632987770000|2021-09-30 07:42:50|17885.64|17765.64|17885.67|17765.67|17886.07|17766.07|17885.64|17765.64|9
1632980830000|2021-09-30 05:47:10|17999.6|17879.6|17995.03|17875.03|17999.6|17879.6|17994.59|17874.59|9
1632987780000|2021-09-30 07:43:00|17885.7|17765.7|17884.99|17764.99|17885.7|17765.7|17884.8|17764.8|10
1632980840000|2021-09-30 05:47:20|17994.81|17874.81|17995.21|17875.21|17995.21|17875.21|17993.64|17873.64|10
1632987790000|2021-09-30 07:43:10|17885.25|17765.25|17883.76|17763.76|17885.25|17765.25|17883.76|17763.76|10
1632980850000|2021-09-30 05:47:30|17994.86|17874.86|17995.74|17875.74|17995.76|17875.76|17994.86|17874.86|9
1632987800000|2021-09-30 07:43:20|17883.13|17763.13|17880.33|17760.33|17883.13|17763.13|17880.33|17760.33|10
1632980860000|2021-09-30 05:47:40|17995.76|17875.76|17997.69|17877.69|17997.69|17877.69|17995.62|17875.62|10
1632987810000|2021-09-30 07:43:30|17880.18|17760.18|17877.47|17757.47|17880.18|17760.18|17877.47|17757.47|10
1632980870000|2021-09-30 05:47:50|17998.2|17878.2|18000.41|17880.41|18000.41|17880.41|17998.17|17878.17|10
1632987820000|2021-09-30 07:43:40|17877.2|17757.2|17877.67|17757.67|17877.67|17757.67|17876.41|17756.41|10
1632980880000|2021-09-30 05:48:00|18001.35|17881.35|18000.26|17880.26|18002.38|17882.38|18000.26|17880.26|9
1632987830000|2021-09-30 07:43:50|17877.98|17757.98|17875.14|17755.14|17877.98|17757.98|17875.14|17755.14|10
1632980890000|2021-09-30 05:48:10|18000.48|17880.48|18000.82|17880.82|18000.82|17880.82|18000.11|17880.11|10
1632987840000|2021-09-30 07:44:00|17874.75|17754.75|17874.53|17754.53|17875.11|17755.11|17874.53|17754.53|9
1632980900000|2021-09-30 05:48:20|18000.83|17880.83|17999.68|17879.68|18000.83|17880.83|17999.68|17879.68|10
1632987850000|2021-09-30 07:44:10|17874.55|17754.55|17875.6|17755.6|17875.73|17755.73|17874.34|17754.34|10
1632980910000|2021-09-30 05:48:30|17999.72|17879.72|18005.07|17885.07|18005.07|17885.07|17999.72|17879.72|10
1632987860000|2021-09-30 07:44:20|17875.45|17755.45|17874.15|17754.15|17875.45|17755.45|17874.06|17754.06|10
1632980920000|2021-09-30 05:48:40|18005.4|17885.4|18005.72|17885.72|18005.75|17885.75|18005.37|17885.37|9
1632987870000|2021-09-30 07:44:30|17873.93|17753.93|17873.62|17753.62|17874.04|17754.04|17873.25|17753.25|10
1632980930000|2021-09-30 05:48:50|18005.52|17885.52|18006.55|17886.55|18006.8|17886.8|18005.52|17885.52|9
1632987880000|2021-09-30 07:44:40|17873.7|17753.7|17873.92|17753.92|17873.92|17753.92|17873.31|17753.31|10
1632980940000|2021-09-30 05:49:00|18007.74|17887.74|18020.23|17900.23|18020.55|17900.55|18007.74|17887.74|10
1632987890000|2021-09-30 07:44:50|17874.62|17754.62|17873.28|17753.28|17874.62|17754.62|17873.2|17753.2|10
1632980950000|2021-09-30 05:49:10|18020.88|17900.88|18021.51|17901.51|18021.56|17901.56|18020.88|17900.88|10
1632987900000|2021-09-30 07:45:00|17873.18|17753.18|17875.06|17755.06|17875.11|17755.11|17873.18|17753.18|10
1632980960000|2021-09-30 05:49:20|18022.21|17902.21|18021.37|17901.37|18022.69|17902.69|18021.37|17901.37|9
1632987910000|2021-09-30 07:45:10|17875.53|17755.53|17877.56|17757.56|17877.56|17757.56|17875.53|17755.53|10
1632980970000|2021-09-30 05:49:30|18021.43|17901.43|18017.09|17897.09|18021.85|17901.85|18017.09|17897.09|10
1632987920000|2021-09-30 07:45:20|17877.4|17757.4|17879.16|17759.16|17879.37|17759.37|17877.4|17757.4|10
1632980980000|2021-09-30 05:49:40|18016.82|17896.82|18016.96|17896.96|18017.1|17897.1|18016.47|17896.47|10
1632987930000|2021-09-30 07:45:30|17878.44|17758.44|17878.47|17758.47|17878.62|17758.62|17878.28|17758.28|10
1632980990000|2021-09-30 05:49:50|18016.95|17896.95|18016.11|17896.11|18016.98|17896.98|18015.28|17895.28|10
1632987940000|2021-09-30 07:45:40|17878.51|17758.51|17879.2|17759.2|17879.57|17759.57|17878.51|17758.51|10
1632981000000|2021-09-30 05:50:00|18016.18|17896.18|18014.82|17894.82|18016.18|17896.18|18014.82|17894.82|10
1632987950000|2021-09-30 07:45:50|17879.14|17759.14|17879.87|17759.87|17879.87|17759.87|17879.14|17759.14|10
1632981010000|2021-09-30 05:50:10|18014.75|17894.75|18014.86|17894.86|18017.31|17897.31|18014.53|17894.53|10
1632981020000|2021-09-30 05:50:20|18014.88|17894.88|18009.87|17889.87|18015.68|17895.68|18009.87|17889.87|10
1632987960000|2021-09-30 07:46:00|17879.89|17759.89|17880.32|17760.32|17880.51|17760.51|17879.89|17759.89|9
1632981030000|2021-09-30 05:50:30|18008.87|17888.87|18004.52|17884.52|18008.87|17888.87|18004.52|17884.52|10
1632987970000|2021-09-30 07:46:10|17880.18|17760.18|17878.56|17758.56|17880.18|17760.18|17878.32|17758.32|10
1632981040000|2021-09-30 05:50:40|18004.18|17884.18|17993.17|17873.17|18004.18|17884.18|17993.17|17873.17|10
1632987980000|2021-09-30 07:46:20|17878.54|17758.54|17878.27|17758.27|17878.85|17758.85|17878.15|17758.15|9
1632981050000|2021-09-30 05:50:50|17992.27|17872.27|17989.54|17869.54|17992.68|17872.68|17989.54|17869.54|10
1632987990000|2021-09-30 07:46:30|17877.91|17757.91|17877.81|17757.81|17878.31|17758.31|17877.49|17757.49|10
1632981060000|2021-09-30 05:51:00|17989.67|17869.67|17988.54|17868.54|17989.67|17869.67|17988.44|17868.44|10
1632988000000|2021-09-30 07:46:40|17876.42|17756.42|17875.28|17755.28|17876.42|17756.42|17875.28|17755.28|8
1632981070000|2021-09-30 05:51:10|17988.94|17868.94|17988.8|17868.8|17989.47|17869.47|17988.15|17868.15|9
1632988010000|2021-09-30 07:46:50|17875.07|17755.07|17872.1|17752.1|17875.07|17755.07|17872.1|17752.1|9
1632981080000|2021-09-30 05:51:20|17989.05|17869.05|17992.86|17872.86|17992.86|17872.86|17989.05|17869.05|9
1632988020000|2021-09-30 07:47:00|17871.98|17751.98|17872.74|17752.74|17872.74|17752.74|17871.73|17751.73|10
1632981090000|2021-09-30 05:51:30|17993.37|17873.37|17996.07|17876.07|17996.07|17876.07|17993.37|17873.37|9
1632988030000|2021-09-30 07:47:10|17873.44|17753.44|17872.38|17752.38|17873.44|17753.44|17872.13|17752.13|10
1632981100000|2021-09-30 05:51:40|17995.88|17875.88|17995.18|17875.18|17995.98|17875.98|17995.18|17875.18|10
1632988040000|2021-09-30 07:47:20|17872.49|17752.49|17871.33|17751.33|17872.95|17752.95|17871.18|17751.18|10
1632981110000|2021-09-30 05:51:50|17995.24|17875.24|17997.25|17877.25|17997.25|17877.25|17995.21|17875.21|8
1632988050000|2021-09-30 07:47:30|17870.85|17750.85|17871.67|17751.67|17871.78|17751.78|17870.59|17750.59|10
1632981120000|2021-09-30 05:52:00|17997.05|17877.05|17995.27|17875.27|17997.05|17877.05|17994.35|17874.35|10
1632988060000|2021-09-30 07:47:40|17871.85|17751.85|17874.52|17754.52|17874.52|17754.52|17871.85|17751.85|10
1632981130000|2021-09-30 05:52:10|17995.38|17875.38|17994.04|17874.04|17995.41|17875.41|17993.98|17873.98|9
1632988070000|2021-09-30 07:47:50|17874.57|17754.57|17875.31|17755.31|17875.31|17755.31|17874.48|17754.48|10
1632981140000|2021-09-30 05:52:20|17993.92|17873.92|17993.28|17873.28|17993.92|17873.92|17993.25|17873.25|9
1632988080000|2021-09-30 07:48:00|17876.19|17756.19|17877.97|17757.97|17877.97|17757.97|17876.19|17756.19|9
1632981150000|2021-09-30 05:52:30|17993.15|17873.15|17994.36|17874.36|17994.54|17874.54|17993.14|17873.14|8
1632988090000|2021-09-30 07:48:10|17878.33|17758.33|17878.14|17758.14|17879.63|17759.63|17878.14|17758.14|8
1632981160000|2021-09-30 05:52:40|17994.58|17874.58|17995.57|17875.57|17996.6|17876.6|17994.58|17874.58|9
1632988100000|2021-09-30 07:48:20|17878.93|17758.93|17880.89|17760.89|17881.74|17761.74|17878.93|17758.93|9
1632981170000|2021-09-30 05:52:50|17995.67|17875.67|17994.92|17874.92|17995.69|17875.69|17994.71|17874.71|9
1632988110000|2021-09-30 07:48:30|17880.95|17760.95|17881.24|17761.24|17881.24|17761.24|17880.9|17760.9|8
1632981180000|2021-09-30 05:53:00|17994.87|17874.87|17994.55|17874.55|17994.87|17874.87|17994.32|17874.32|8
1632988120000|2021-09-30 07:48:40|17881.21|17761.21|17883.52|17763.52|17883.52|17763.52|17881.07|17761.07|9
1632981190000|2021-09-30 05:53:10|17994.68|17874.68|17994.52|17874.52|17994.68|17874.68|17994.27|17874.27|7
1632988130000|2021-09-30 07:48:50|17884.28|17764.28|17886.92|17766.92|17886.92|17766.92|17884.28|17764.28|10
1632981200000|2021-09-30 05:53:20|17994.5|17874.5|17993.65|17873.65|17994.59|17874.59|17993.65|17873.65|8
1632988140000|2021-09-30 07:49:00|17887.29|17767.29|17886.93|17766.93|17887.71|17767.71|17886.56|17766.56|9
1632981210000|2021-09-30 05:53:30|17993.62|17873.62|17990.69|17870.69|17993.92|17873.92|17990.69|17870.69|10
1632988150000|2021-09-30 07:49:10|17886.88|17766.88|17887.92|17767.92|17887.92|17767.92|17886.82|17766.82|10
1632981220000|2021-09-30 05:53:40|17990.62|17870.62|17988.36|17868.36|17990.96|17870.96|17988.36|17868.36|10
1632988160000|2021-09-30 07:49:20|17887.95|17767.95|17887.53|17767.53|17888.06|17768.06|17887.53|17767.53|8
1632981230000|2021-09-30 05:53:50|17987.94|17867.94|17981.74|17861.74|17987.94|17867.94|17981.74|17861.74|9
1632988170000|2021-09-30 07:49:30|17887.4|17767.4|17886.32|17766.32|17887.4|17767.4|17886.32|17766.32|9
1632981240000|2021-09-30 05:54:00|17981.6|17861.6|17979.1|17859.1|17981.6|17861.6|17979.1|17859.1|10
1632988180000|2021-09-30 07:49:40|17885.73|17765.73|17885.3|17765.3|17885.94|17765.94|17885.1|17765.1|10
1632981250000|2021-09-30 05:54:10|17978.48|17858.48|17977.02|17857.02|17978.48|17858.48|17976.52|17856.52|10
1632988190000|2021-09-30 07:49:50|17885.24|17765.24|17885.03|17765.03|17885.4|17765.4|17885.01|17765.01|9
1632981260000|2021-09-30 05:54:20|17977.41|17857.41|17977.42|17857.42|17978.5|17858.5|17977.41|17857.41|10
1632988200000|2021-09-30 07:50:00|17885.23|17765.23|17885.05|17765.05|17885.35|17765.35|17884.96|17764.96|8
1632981270000|2021-09-30 05:54:30|17977.5|17857.5|17975.36|17855.36|17977.5|17857.5|17975.34|17855.34|9
1632988210000|2021-09-30 07:50:10|17885.15|17765.15|17886.29|17766.29|17886.29|17766.29|17884.99|17764.99|10
1632981280000|2021-09-30 05:54:40|17975.5|17855.5|17988.66|17868.66|17988.66|17868.66|17974.17|17854.17|10
1632988220000|2021-09-30 07:50:20|17886.92|17766.92|17882.76|17762.76|17886.92|17766.92|17882.1|17762.1|9
1632981290000|2021-09-30 05:54:50|17991.64|17871.64|17994.78|17874.78|17995.2|17875.2|17991.64|17871.64|10
1632988230000|2021-09-30 07:50:30|17882.67|17762.67|17881.49|17761.49|17882.67|17762.67|17881.22|17761.22|10
1632981300000|2021-09-30 05:55:00|17994.61|17874.61|17991.61|17871.61|17994.71|17874.71|17991.61|17871.61|10
1632988240000|2021-09-30 07:50:40|17881.25|17761.25|17877.51|17757.51|17881.83|17761.83|17877.51|17757.51|10
1632981310000|2021-09-30 05:55:10|17991.81|17871.81|17990.61|17870.61|17991.81|17871.81|17990.61|17870.61|8
1632988250000|2021-09-30 07:50:50|17876.43|17756.43|17870.97|17750.97|17876.43|17756.43|17870.97|17750.97|10
1632981320000|2021-09-30 05:55:20|17990.4|17870.4|17991.15|17871.15|17991.35|17871.35|17989.9|17869.9|9
1632988260000|2021-09-30 07:51:00|17870.83|17750.83|17870.96|17750.96|17871.07|17751.07|17869.54|17749.54|10
1632981330000|2021-09-30 05:55:30|17990.92|17870.92|17997.13|17877.13|17997.23|17877.23|17990.92|17870.92|10
1632988270000|2021-09-30 07:51:10|17871.89|17751.89|17873.83|17753.83|17873.93|17753.93|17871.89|17751.89|9
1632981340000|2021-09-30 05:55:40|17996.74|17876.74|17999.32|17879.32|17999.42|17879.42|17996.74|17876.74|10
1632988280000|2021-09-30 07:51:20|17874.06|17754.06|17873.29|17753.29|17875.01|17755.01|17873.29|17753.29|10
1632981350000|2021-09-30 05:55:50|17999.22|17879.22|18000.24|17880.24|18000.81|17880.81|17999.22|17879.22|10
1632988290000|2021-09-30 07:51:30|17872.1|17752.1|17870.48|17750.48|17872.1|17752.1|17870.48|17750.48|10
1632981360000|2021-09-30 05:56:00|17999.25|17879.25|18000.58|17880.58|18000.58|17880.58|17999.09|17879.09|9
1632988300000|2021-09-30 07:51:40|17870.47|17750.47|17868.79|17748.79|17870.47|17750.47|17868.79|17748.79|9
1632981370000|2021-09-30 05:56:10|17999.79|17879.79|17998.25|17878.25|17999.85|17879.85|17998.17|17878.17|10
1632988310000|2021-09-30 07:51:50|17868.78|17748.78|17866.25|17746.25|17868.78|17748.78|17866.25|17746.25|10
1632981380000|2021-09-30 05:56:20|17997.95|17877.95|17994.43|17874.43|17997.95|17877.95|17994.43|17874.43|10
1632988320000|2021-09-30 07:52:00|17866|17746|17858.64|17738.64|17866|17746|17858.64|17738.64|10
1632981390000|2021-09-30 05:56:30|17994.27|17874.27|17995.07|17875.07|17995.07|17875.07|17994.09|17874.09|9
1632988330000|2021-09-30 07:52:10|17857.94|17737.94|17856.45|17736.45|17857.94|17737.94|17855.97|17735.97|10
1632981400000|2021-09-30 05:56:40|17995.12|17875.12|17994.86|17874.86|17995.12|17875.12|17994.27|17874.27|10
1632988340000|2021-09-30 07:52:20|17856.24|17736.24|17854.06|17734.06|17856.24|17736.24|17854.06|17734.06|9
1632981410000|2021-09-30 05:56:50|17994.88|17874.88|17994.49|17874.49|17995.34|17875.34|17994.49|17874.49|9
1632988350000|2021-09-30 07:52:30|17854.33|17734.33|17855.91|17735.91|17858.06|17738.06|17854.33|17734.33|9
1632981420000|2021-09-30 05:57:00|17994.52|17874.52|17995.29|17875.29|17995.29|17875.29|17994.52|17874.52|9
1632988360000|2021-09-30 07:52:40|17855.81|17735.81|17863.76|17743.76|17863.76|17743.76|17855.81|17735.81|9
1632981430000|2021-09-30 05:57:10|17995.2|17875.2|17998.55|17878.55|17998.55|17878.55|17995.2|17875.2|10
1632988370000|2021-09-30 07:52:50|17863.87|17743.87|17867.22|17747.22|17867.22|17747.22|17863.87|17743.87|8
1632981440000|2021-09-30 05:57:20|17998.33|17878.33|17998.12|17878.12|17998.62|17878.62|17997.66|17877.66|10
1632988380000|2021-09-30 07:53:00|17867.1|17747.1|17867.28|17747.28|17867.63|17747.63|17866.44|17746.44|9
1632981450000|2021-09-30 05:57:30|17998.69|17878.69|17999.86|17879.86|18000.01|17880.01|17998.68|17878.68|8
1632988390000|2021-09-30 07:53:10|17867.14|17747.14|17867.81|17747.81|17867.82|17747.82|17866.94|17746.94|10
1632981460000|2021-09-30 05:57:40|17999.31|17879.31|17997.08|17877.08|17999.31|17879.31|17997.05|17877.05|10
1632988400000|2021-09-30 07:53:20|17867.76|17747.76|17867.72|17747.72|17867.79|17747.79|17867.57|17747.57|9
1632981470000|2021-09-30 05:57:50|17997.12|17877.12|17996.74|17876.74|17997.23|17877.23|17996.47|17876.47|9
1632988410000|2021-09-30 07:53:30|17867.9|17747.9|17862.62|17742.62|17867.9|17747.9|17862.62|17742.62|10
1632981480000|2021-09-30 05:58:00|17996.34|17876.34|17996.56|17876.56|17997.49|17877.49|17994.67|17874.67|9
1632988420000|2021-09-30 07:53:40|17862.23|17742.23|17859.61|17739.61|17862.23|17742.23|17859.61|17739.61|9
1632981490000|2021-09-30 05:58:10|17996.53|17876.53|17997.25|17877.25|17997.56|17877.56|17996.18|17876.18|9
1632988430000|2021-09-30 07:53:50|17859.71|17739.71|17858.32|17738.32|17859.81|17739.81|17858.22|17738.22|9
1632981500000|2021-09-30 05:58:20|17997.35|17877.35|17994.66|17874.66|17997.35|17877.35|17994.66|17874.66|8
1632988440000|2021-09-30 07:54:00|17858.3|17738.3|17857.57|17737.57|17858.83|17738.83|17857.52|17737.52|10
1632981510000|2021-09-30 05:58:30|17994.22|17874.22|17991.72|17871.72|17994.22|17874.22|17991.28|17871.28|10
1632988450000|2021-09-30 07:54:10|17857.42|17737.42|17858.37|17738.37|17858.67|17738.67|17857.42|17737.42|9
1632981520000|2021-09-30 05:58:40|17991.69|17871.69|17990.22|17870.22|17991.69|17871.69|17989.97|17869.97|9
1632988460000|2021-09-30 07:54:20|17858.82|17738.82|17863.41|17743.41|17863.41|17743.41|17858.82|17738.82|10
1632981530000|2021-09-30 05:58:50|17990.5|17870.5|17990.45|17870.45|17990.52|17870.52|17989.85|17869.85|8
1632988470000|2021-09-30 07:54:30|17863.49|17743.49|17863.16|17743.16|17863.9|17743.9|17862.73|17742.73|10
1632981540000|2021-09-30 05:59:00|17990.26|17870.26|17989.94|17869.94|17990.33|17870.33|17989.94|17869.94|8
1632988480000|2021-09-30 07:54:40|17863.39|17743.39|17863.49|17743.49|17863.49|17743.49|17862.86|17742.86|7
1632981550000|2021-09-30 05:59:10|17991.18|17871.18|17990.03|17870.03|17991.56|17871.56|17990.03|17870.03|9
1632988490000|2021-09-30 07:54:50|17863.66|17743.66|17862.43|17742.43|17863.9|17743.9|17861.78|17741.78|9
1632981560000|2021-09-30 05:59:20|17989.61|17869.61|17992.52|17872.52|17992.52|17872.52|17989.61|17869.61|9
1632988500000|2021-09-30 07:55:00|17862.16|17742.16|17861.67|17741.67|17862.42|17742.42|17861.67|17741.67|10
1632981570000|2021-09-30 05:59:30|17992.15|17872.15|17989.93|17869.93|17992.45|17872.45|17989.88|17869.88|10
1632988510000|2021-09-30 07:55:10|17861.79|17741.79|17861.53|17741.53|17861.79|17741.79|17861.53|17741.53|8
1632981580000|2021-09-30 05:59:40|17989.94|17869.94|17991.23|17871.23|17991.23|17871.23|17989.94|17869.94|10
1632988520000|2021-09-30 07:55:20|17861.81|17741.81|17861.62|17741.62|17861.97|17741.97|17861.6|17741.6|9
1632981590000|2021-09-30 05:59:50|17991.52|17871.52|17992.1|17872.1|17992.47|17872.47|17991.28|17871.28|10
1632988530000|2021-09-30 07:55:30|17861.35|17741.35|17860.86|17740.86|17861.74|17741.74|17860.48|17740.48|9
1632981600000|2021-09-30 06:00:00|17992.05|17872.05|17996.03|17876.03|17996.03|17876.03|17992.05|17872.05|9
1632988540000|2021-09-30 07:55:40|17861.68|17741.68|17862.03|17742.03|17862.74|17742.74|17861.68|17741.68|8
1632981610000|2021-09-30 06:00:10|17996.15|17876.15|17999|17879|17999|17879|17996.15|17876.15|10
1632988550000|2021-09-30 07:55:50|17861.96|17741.96|17861.58|17741.58|17862.53|17742.53|17861.58|17741.58|9
1632981620000|2021-09-30 06:00:20|17999.46|17879.46|18005.99|17885.99|18005.99|17885.99|17999.46|17879.46|10
1632988560000|2021-09-30 07:56:00|17861.57|17741.57|17864.26|17744.26|17864.8|17744.8|17861.3|17741.3|9
1632981630000|2021-09-30 06:00:30|18005.86|17885.86|18007.69|17887.69|18007.8|17887.8|18005.86|17885.86|10
1632988570000|2021-09-30 07:56:10|17864.37|17744.37|17862.44|17742.44|17864.58|17744.58|17862.44|17742.44|10
1632981640000|2021-09-30 06:00:40|18007.82|17887.82|18007.89|17887.89|18008.48|17888.48|18007.72|17887.72|10
1632988580000|2021-09-30 07:56:20|17862.1|17742.1|17862.25|17742.25|17862.4|17742.4|17861.59|17741.59|10
1632981650000|2021-09-30 06:00:50|18008.07|17888.07|18007.49|17887.49|18008.07|17888.07|18007.29|17887.29|10
1632988590000|2021-09-30 07:56:30|17861.15|17741.15|17859.51|17739.51|17861.15|17741.15|17859.04|17739.04|8
1632981660000|2021-09-30 06:01:00|18007.53|17887.53|18009.18|17889.18|18009.76|17889.76|18007.48|17887.48|10
1632988600000|2021-09-30 07:56:40|17859.5|17739.5|17855.01|17735.01|17859.63|17739.63|17855.01|17735.01|10
1632981670000|2021-09-30 06:01:10|18009.12|17889.12|18008.53|17888.53|18009.24|17889.24|18008.53|17888.53|10
1632988610000|2021-09-30 07:56:50|17854.7|17734.7|17854.72|17734.72|17855.44|17735.44|17854.14|17734.14|10
1632981680000|2021-09-30 06:01:20|18008.42|17888.42|18009.86|17889.86|18009.86|17889.86|18008.14|17888.14|9
1632988620000|2021-09-30 07:57:00|17854.57|17734.57|17853.29|17733.29|17854.66|17734.66|17853.14|17733.14|9
1632981690000|2021-09-30 06:01:30|18010.04|17890.04|18011.23|17891.23|18012.91|17892.91|18010.04|17890.04|9
1632988630000|2021-09-30 07:57:10|17852.98|17732.98|17852.86|17732.86|17852.98|17732.98|17852.58|17732.58|9
1632981700000|2021-09-30 06:01:40|18010.82|17890.82|18014.86|17894.86|18015.29|17895.29|18010.74|17890.74|10
1632988640000|2021-09-30 07:57:20|17852.58|17732.58|17852.26|17732.26|17852.7|17732.7|17852.26|17732.26|8
1632981710000|2021-09-30 06:01:50|18015.28|17895.28|18019.22|17899.22|18019.24|17899.24|18015.28|17895.28|9
1632988650000|2021-09-30 07:57:30|17852.3|17732.3|17852.95|17732.95|17852.95|17732.95|17852.3|17732.3|8
1632981720000|2021-09-30 06:02:00|18019.21|17899.21|18020.49|17900.49|18020.5|17900.5|18019.21|17899.21|9
1632988660000|2021-09-30 07:57:40|17852.9|17732.9|17854.72|17734.72|17854.72|17734.72|17852.9|17732.9|10
1632981730000|2021-09-30 06:02:10|18020.25|17900.25|18020.52|17900.52|18020.55|17900.55|18020.25|17900.25|9
1632988670000|2021-09-30 07:57:50|17855.07|17735.07|17855.74|17735.74|17855.74|17735.74|17854.45|17734.45|10
1632981740000|2021-09-30 06:02:20|18020.71|17900.71|18019.6|17899.6|18020.98|17900.98|18019.59|17899.59|8
1632988680000|2021-09-30 07:58:00|17855.6|17735.6|17858.55|17738.55|17858.73|17738.73|17855.55|17735.55|10
1632981750000|2021-09-30 06:02:30|18020.13|17900.13|18022.79|17902.79|18022.82|17902.82|18020.1|17900.1|10
1632988690000|2021-09-30 07:58:10|17859.57|17739.57|17858.31|17738.31|17859.91|17739.91|17858.31|17738.31|10
1632981760000|2021-09-30 06:02:40|18023.47|17903.47|18023.21|17903.21|18023.85|17903.85|18022.54|17902.54|10
1632988700000|2021-09-30 07:58:20|17858.3|17738.3|17858.9|17738.9|17858.9|17738.9|17858.15|17738.15|8
1632981770000|2021-09-30 06:02:50|18024.75|17904.75|18023.57|17903.57|18024.75|17904.75|18023.5|17903.5|9
1632988710000|2021-09-30 07:58:30|17858.18|17738.18|17856.88|17736.88|17858.93|17738.93|17856.86|17736.86|10
1632981780000|2021-09-30 06:03:00|18022.99|17902.99|18021.43|17901.43|18022.99|17902.99|18021.2|17901.2|10
1632988720000|2021-09-30 07:58:40|17855.9|17735.9|17856.42|17736.42|17856.64|17736.64|17855.9|17735.9|10
1632981790000|2021-09-30 06:03:10|18021.34|17901.34|18021.58|17901.58|18021.63|17901.63|18021.16|17901.16|8
1632988730000|2021-09-30 07:58:50|17856.37|17736.37|17855.79|17735.79|17857.54|17737.54|17855.78|17735.78|10
1632981800000|2021-09-30 06:03:20|18022.7|17902.7|18020.49|17900.49|18022.94|17902.94|18020.49|17900.49|10
1632988740000|2021-09-30 07:59:00|17855.64|17735.64|17854.94|17734.94|17855.76|17735.76|17854.79|17734.79|9
1632981810000|2021-09-30 06:03:30|18020.43|17900.43|18019.41|17899.41|18020.5|17900.5|18019.41|17899.41|10
1632988750000|2021-09-30 07:59:10|17854.89|17734.89|17855.64|17735.64|17855.64|17735.64|17854.89|17734.89|10
1632981820000|2021-09-30 06:03:40|18019.38|17899.38|18017.31|17897.31|18019.38|17899.38|18017.31|17897.31|10
1632988760000|2021-09-30 07:59:20|17855.35|17735.35|17856.17|17736.17|17856.5|17736.5|17855.35|17735.35|10
1632981830000|2021-09-30 06:03:50|18017.04|17897.04|18018.15|17898.15|18018.15|17898.15|18016.83|17896.83|10
1632988770000|2021-09-30 07:59:30|17856.48|17736.48|17856.65|17736.65|17856.67|17736.67|17856.11|17736.11|10
1632981840000|2021-09-30 06:04:00|18018.27|17898.27|18016.29|17896.29|18018.37|17898.37|18016.29|17896.29|9
1632988780000|2021-09-30 07:59:40|17856.56|17736.56|17858.45|17738.45|17858.55|17738.55|17856.56|17736.56|9
1632981850000|2021-09-30 06:04:10|18016.24|17896.24|18015.15|17895.15|18016.24|17896.24|18015.15|17895.15|9
1632988790000|2021-09-30 07:59:50|17858.21|17738.21|17856.98|17736.98|17859.58|17739.58|17856.98|17736.98|10
1632981860000|2021-09-30 06:04:20|18015.24|17895.24|18013.3|17893.3|18015.24|17895.24|18013|17893|10
1632988800000|2021-09-30 08:00:00|17856.38|17736.38|17855.17|17735.17|17856.38|17736.38|17855.03|17735.03|10
1632981870000|2021-09-30 06:04:30|18012.39|17892.39|18013.06|17893.06|18013.37|17893.37|18012.19|17892.19|9
1632988810000|2021-09-30 08:00:10|17855.18|17735.18|17857.74|17737.74|17857.74|17737.74|17855.18|17735.18|9
1632981880000|2021-09-30 06:04:40|18013.25|17893.25|18012.8|17892.8|18013.27|17893.27|18012.8|17892.8|8
1632988820000|2021-09-30 08:00:20|17857.48|17737.48|17857.93|17737.93|17858.17|17738.17|17857.34|17737.34|9
1632981890000|2021-09-30 06:04:50|18012.68|17892.68|18011.53|17891.53|18013|17893|18011.46|17891.46|9
1632988830000|2021-09-30 08:00:30|17857.32|17737.32|17858.92|17738.92|17858.92|17738.92|17857.09|17737.09|9
1632981900000|2021-09-30 06:05:00|18011.75|17891.75|18012.6|17892.6|18012.75|17892.75|18011.75|17891.75|10
1632988840000|2021-09-30 08:00:40|17858.94|17738.94|17859.16|17739.16|17859.16|17739.16|17858.74|17738.74|8
1632981910000|2021-09-30 06:05:10|18013.56|17893.56|18013.09|17893.09|18013.56|17893.56|18012.63|17892.63|8
1632988850000|2021-09-30 08:00:50|17859.18|17739.18|17859.76|17739.76|17859.95|17739.95|17859.18|17739.18|10
1632981920000|2021-09-30 06:05:20|18012.11|17892.11|18011.52|17891.52|18012.11|17892.11|18011.36|17891.36|10
1632988860000|2021-09-30 08:01:00|17860.16|17740.16|17861.29|17741.29|17861.43|17741.43|17860.16|17740.16|8
1632981930000|2021-09-30 06:05:30|18011.35|17891.35|18011|17891|18011.54|17891.54|18011|17891|7
1632988870000|2021-09-30 08:01:10|17861.03|17741.03|17864.59|17744.59|17864.59|17744.59|17861.03|17741.03|8
1632981940000|2021-09-30 06:05:40|18011.07|17891.07|18010.27|17890.27|18011.07|17891.07|18009.69|17889.69|10
1632988880000|2021-09-30 08:01:20|17864.88|17744.88|17865.33|17745.33|17865.35|17745.35|17864.84|17744.84|8
1632981950000|2021-09-30 06:05:50|18009.17|17889.17|18010.26|17890.26|18010.26|17890.26|18009.17|17889.17|9
1632988890000|2021-09-30 08:01:30|17864.93|17744.93|17865.17|17745.17|17865.67|17745.67|17864.8|17744.8|9
1632981960000|2021-09-30 06:06:00|18009.99|17889.99|18012.26|17892.26|18012.83|17892.83|18009.99|17889.99|9
1632988900000|2021-09-30 08:01:40|17865.28|17745.28|17866.91|17746.91|17866.91|17746.91|17865.28|17745.28|9
1632981970000|2021-09-30 06:06:10|18012.88|17892.88|18013.94|17893.94|18014.11|17894.11|18011.79|17891.79|9
1632988910000|2021-09-30 08:01:50|17869.05|17749.05|17869.52|17749.52|17872.01|17752.01|17869.05|17749.05|10
1632981980000|2021-09-30 06:06:20|18013.95|17893.95|18014.38|17894.38|18014.38|17894.38|18012.46|17892.46|10
1632988920000|2021-09-30 08:02:00|17869.51|17749.51|17867.8|17747.8|17869.51|17749.51|17867.79|17747.79|10
1632981990000|2021-09-30 06:06:30|18014.62|17894.62|18015.88|17895.88|18015.88|17895.88|18014.45|17894.45|9
1632988930000|2021-09-30 08:02:10|17868.85|17748.85|17873.37|17753.37|17873.37|17753.37|17868.84|17748.84|10
1632982000000|2021-09-30 06:06:40|18015.8|17895.8|18017.06|17897.06|18017.06|17897.06|18015.8|17895.8|10
1632988940000|2021-09-30 08:02:20|17872.73|17752.73|17873.23|17753.23|17873.3|17753.3|17872.73|17752.73|10
1632982010000|2021-09-30 06:06:50|18017.03|17897.03|18017.05|17897.05|18017.63|17897.63|18017.03|17897.03|9
1632988950000|2021-09-30 08:02:30|17873.54|17753.54|17878.58|17758.58|17878.58|17758.58|17873.54|17753.54|10
1632982020000|2021-09-30 06:07:00|18017.08|17897.08|18017.7|17897.7|18017.7|17897.7|18017.08|17897.08|9
1632988960000|2021-09-30 08:02:40|17882.41|17762.41|17892.1|17772.1|17892.1|17772.1|17882.41|17762.41|10
1632982030000|2021-09-30 06:07:10|18017.59|17897.59|18017.17|17897.17|18018.09|17898.09|18016.74|17896.74|8
1632988970000|2021-09-30 08:02:50|17892.24|17772.24|17894.81|17774.81|17894.81|17774.81|17892.24|17772.24|10
1632982040000|2021-09-30 06:07:20|18017.22|17897.22|18018.01|17898.01|18018.17|17898.17|18016.8|17896.8|9
1632988980000|2021-09-30 08:03:00|17894.62|17774.62|17894.79|17774.79|17895.14|17775.14|17894.03|17774.03|10
1632982050000|2021-09-30 06:07:30|18019.23|17899.23|18019.58|17899.58|18019.75|17899.75|18018.66|17898.66|9
1632988990000|2021-09-30 08:03:10|17894.87|17774.87|17896.88|17776.88|17896.88|17776.88|17894.87|17774.87|10
1632982060000|2021-09-30 06:07:40|18019.95|17899.95|18020.36|17900.36|18020.45|17900.45|18018.83|17898.83|9
1632989000000|2021-09-30 08:03:20|17896.92|17776.92|17900.23|17780.23|17900.35|17780.35|17896.92|17776.92|8
1632982070000|2021-09-30 06:07:50|18019.97|17899.97|18022.15|17902.15|18022.15|17902.15|18019.78|17899.78|10
1632989010000|2021-09-30 08:03:30|17900.13|17780.13|17899.85|17779.85|17901.04|17781.04|17899.81|17779.81|10
1632982080000|2021-09-30 06:08:00|18024.22|17904.22|18027.79|17907.79|18027.79|17907.79|18024.22|17904.22|9
1632989020000|2021-09-30 08:03:40|17903.75|17783.75|17916.36|17796.36|17917.3|17797.3|17903.75|17783.75|10
1632982090000|2021-09-30 06:08:10|18028.38|17908.38|18028.58|17908.58|18028.72|17908.72|18028.23|17908.23|10
1632989030000|2021-09-30 08:03:50|17916.17|17796.17|17907.49|17787.49|17916.17|17796.17|17907.49|17787.49|10
1632982100000|2021-09-30 06:08:20|18029.18|17909.18|18029.44|17909.44|18029.91|17909.91|18028.98|17908.98|10
1632989040000|2021-09-30 08:04:00|17907.1|17787.1|17893.1|17773.1|17907.1|17787.1|17893.1|17773.1|10
1632982110000|2021-09-30 06:08:30|18028.74|17908.74|18027.03|17907.03|18028.74|17908.74|18026.63|17906.63|10
1632989050000|2021-09-30 08:04:10|17892.71|17772.71|17890.65|17770.65|17892.71|17772.71|17890.65|17770.65|10
1632982120000|2021-09-30 06:08:40|18026.95|17906.95|18027.28|17907.28|18027.29|17907.29|18026.53|17906.53|10
1632989060000|2021-09-30 08:04:20|17890.34|17770.34|17886.52|17766.52|17890.34|17770.34|17886.52|17766.52|8
1632982130000|2021-09-30 06:08:50|18027.13|17907.13|18026.7|17906.7|18027.13|17907.13|18026.5|17906.5|9
1632989070000|2021-09-30 08:04:30|17886.86|17766.86|17882.49|17762.49|17886.86|17766.86|17882.41|17762.41|10
1632982140000|2021-09-30 06:09:00|18026.73|17906.73|18027.95|17907.95|18027.95|17907.95|18026.73|17906.73|10
1632989080000|2021-09-30 08:04:40|17882.61|17762.61|17885.6|17765.6|17885.6|17765.6|17882.61|17762.61|10
1632982150000|2021-09-30 06:09:10|18027.87|17907.87|18026.94|17906.94|18027.91|17907.91|18026.94|17906.94|7
1632989090000|2021-09-30 08:04:50|17885.83|17765.83|17884.49|17764.49|17885.83|17765.83|17884.49|17764.49|10
1632982160000|2021-09-30 06:09:20|18026.61|17906.61|18026.34|17906.34|18026.8|17906.8|18026.34|17906.34|10
1632989100000|2021-09-30 08:05:00|17883.55|17763.55|17884.45|17764.45|17884.45|17764.45|17882.79|17762.79|10
1632982170000|2021-09-30 06:09:30|18026.64|17906.64|18027.31|17907.31|18027.48|17907.48|18026.42|17906.42|10
1632989110000|2021-09-30 08:05:10|17884.66|17764.66|17887.67|17767.67|17887.67|17767.67|17883.78|17763.78|10
1632982180000|2021-09-30 06:09:40|18027.24|17907.24|18030.58|17910.58|18030.58|17910.58|18027.24|17907.24|9
1632989120000|2021-09-30 08:05:20|17887|17767|17888.57|17768.57|17888.63|17768.63|17886.47|17766.47|9
1632982190000|2021-09-30 06:09:50|18030.4|17910.4|18031.29|17911.29|18031.64|17911.64|18030.19|17910.19|10
1632989130000|2021-09-30 08:05:30|17889.05|17769.05|17889.8|17769.8|17890.09|17770.09|17889.05|17769.05|10
1632982200000|2021-09-30 06:10:00|18031.15|17911.15|18031.5|17911.5|18031.5|17911.5|18030.09|17910.09|10
1632989140000|2021-09-30 08:05:40|17889.71|17769.71|17890.31|17770.31|17891.68|17771.68|17889.52|17769.52|9
1632982210000|2021-09-30 06:10:10|18031.19|17911.19|18031.24|17911.24|18031.24|17911.24|18030.13|17910.13|10
1632982220000|2021-09-30 06:10:20|18031.38|17911.38|18028.51|17908.51|18031.38|17911.38|18028.51|17908.51|9
1632982230000|2021-09-30 06:10:30|18028.41|17908.41|18027.65|17907.65|18028.57|17908.57|18027.24|17907.24|10
1632989150000|2021-09-30 08:05:50|17890.15|17770.15|17886.54|17766.54|17890.15|17770.15|17886.54|17766.54|9
1632982240000|2021-09-30 06:10:40|18027.72|17907.72|18028.92|17908.92|18028.92|17908.92|18027.65|17907.65|9
1632982250000|2021-09-30 06:10:50|18029.05|17909.05|18029.11|17909.11|18029.14|17909.14|18028.8|17908.8|9
1632989160000|2021-09-30 08:06:00|17885.83|17765.83|17880.07|17760.07|17885.83|17765.83|17880.07|17760.07|10
1632982260000|2021-09-30 06:11:00|18029.18|17909.18|18028.61|17908.61|18029.19|17909.19|18028.45|17908.45|10
1632982270000|2021-09-30 06:11:10|18028.75|17908.75|18030.46|17910.46|18030.55|17910.55|18028.75|17908.75|10
1632989170000|2021-09-30 08:06:10|17878.5|17758.5|17873.66|17753.66|17878.84|17758.84|17873.66|17753.66|10
1632982280000|2021-09-30 06:11:20|18030.89|17910.89|18030.94|17910.94|18031.13|17911.13|18030.32|17910.32|9
1632982290000|2021-09-30 06:11:30|18030|17910|18030.65|17910.65|18030.65|17910.65|18029.95|17909.95|10
1632989180000|2021-09-30 08:06:20|17874.01|17754.01|17868.38|17748.38|17874.01|17754.01|17868.38|17748.38|10
1632982300000|2021-09-30 06:11:40|18031.04|17911.04|18032.89|17912.89|18033.35|17913.35|18030.48|17910.48|10
1632989190000|2021-09-30 08:06:30|17867.8|17747.8|17867.68|17747.68|17868.19|17748.19|17866.72|17746.72|10
1632982310000|2021-09-30 06:11:50|18032.59|17912.59|18031.33|17911.33|18032.6|17912.6|18031.33|17911.33|9
1632982320000|2021-09-30 06:12:00|18031.21|17911.21|18032.44|17912.44|18032.44|17912.44|18031.21|17911.21|8
1632989200000|2021-09-30 08:06:40|17865.91|17745.91|17866.56|17746.56|17866.56|17746.56|17863.96|17743.96|10
1632982330000|2021-09-30 06:12:10|18032.72|17912.72|18034.48|17914.48|18034.48|17914.48|18032.72|17912.72|10
1632989210000|2021-09-30 08:06:50|17867.07|17747.07|17868.94|17748.94|17868.97|17748.97|17867.07|17747.07|9
1632982340000|2021-09-30 06:12:20|18036.41|17916.41|18038.97|17918.97|18038.97|17918.97|18036.41|17916.41|10
1632982350000|2021-09-30 06:12:30|18039.61|17919.61|18039.15|17919.15|18039.65|17919.65|18038.84|17918.84|10
1632989220000|2021-09-30 08:07:00|17869.3|17749.3|17870.2|17750.2|17871.03|17751.03|17869.22|17749.22|9
1632982360000|2021-09-30 06:12:40|18038.6|17918.6|18034.75|17914.75|18038.6|17918.6|18034.75|17914.75|9
1632982370000|2021-09-30 06:12:50|18034.55|17914.55|18032.9|17912.9|18034.55|17914.55|18032.67|17912.67|9
1632989230000|2021-09-30 08:07:10|17870.03|17750.03|17870.33|17750.33|17871.01|17751.01|17870.03|17750.03|8
1632982380000|2021-09-30 06:13:00|18032.97|17912.97|18030.89|17910.89|18032.97|17912.97|18030.89|17910.89|10
1632989240000|2021-09-30 08:07:20|17870.69|17750.69|17871.25|17751.25|17871.93|17751.93|17870.69|17750.69|9
1632982390000|2021-09-30 06:13:10|18031.36|17911.36|18030.07|17910.07|18032.53|17912.53|18030.07|17910.07|10
1632982400000|2021-09-30 06:13:20|18030.08|17910.08|18030.38|17910.38|18030.38|17910.38|18029.72|17909.72|9
1632989250000|2021-09-30 08:07:30|17872.03|17752.03|17871.61|17751.61|17872.03|17752.03|17871.45|17751.45|9
1632982410000|2021-09-30 06:13:30|18030|17910|18027.18|17907.18|18030.18|17910.18|18027.18|17907.18|9
1632982420000|2021-09-30 06:13:40|18027.32|17907.32|18024.99|17904.99|18027.64|17907.64|18024.99|17904.99|10
1632989260000|2021-09-30 08:07:40|17871.71|17751.71|17871.34|17751.34|17871.81|17751.81|17871.34|17751.34|7
1632982430000|2021-09-30 06:13:50|18024.56|17904.56|18023.39|17903.39|18024.56|17904.56|18023.36|17903.36|10
1632989270000|2021-09-30 08:07:50|17871.6|17751.6|17870.18|17750.18|17871.6|17751.6|17870.08|17750.08|9
1632982440000|2021-09-30 06:14:00|18023.64|17903.64|18024.2|17904.2|18024.48|17904.48|18023.42|17903.42|9
1632982450000|2021-09-30 06:14:10|18024.25|17904.25|18028.18|17908.18|18028.18|17908.18|18024.25|17904.25|10
1632989280000|2021-09-30 08:08:00|17870.67|17750.67|17866.62|17746.62|17870.67|17750.67|17866.62|17746.62|10
1632982460000|2021-09-30 06:14:20|18028.34|17908.34|18030.69|17910.69|18030.69|17910.69|18027.19|17907.19|9
1632982470000|2021-09-30 06:14:30|18031.01|17911.01|18029.35|17909.35|18031.1|17911.1|18028.53|17908.53|10
1632989290000|2021-09-30 08:08:10|17866.52|17746.52|17864.85|17744.85|17866.52|17746.52|17864.45|17744.45|9
1632982480000|2021-09-30 06:14:40|18029.3|17909.3|18030.04|17910.04|18030.22|17910.22|18028.84|17908.84|9
1632989300000|2021-09-30 08:08:20|17864.6|17744.6|17861.88|17741.88|17864.6|17744.6|17861.88|17741.88|9
1632982490000|2021-09-30 06:14:50|18029.63|17909.63|18028.98|17908.98|18029.63|17909.63|18028.77|17908.77|10
1632982500000|2021-09-30 06:15:00|18028.92|17908.92|18029.86|17909.86|18029.99|17909.99|18028.73|17908.73|10
1632989310000|2021-09-30 08:08:30|17861.73|17741.73|17852.48|17732.48|17861.73|17741.73|17852.48|17732.48|10
1632982510000|2021-09-30 06:15:10|18029.9|17909.9|18032.33|17912.33|18032.33|17912.33|18029.9|17909.9|10
1632982520000|2021-09-30 06:15:20|18032.52|17912.52|18034.73|17914.73|18035.1|17915.1|18032.52|17912.52|10
1632989320000|2021-09-30 08:08:40|17852.28|17732.28|17853.53|17733.53|17854.69|17734.69|17852.28|17732.28|10
1632982530000|2021-09-30 06:15:30|18034.49|17914.49|18035.59|17915.59|18035.59|17915.59|18034.07|17914.07|10
1632982540000|2021-09-30 06:15:40|18035.61|17915.61|18033.56|17913.56|18035.71|17915.71|18033.56|17913.56|9
1632989330000|2021-09-30 08:08:50|17852.6|17732.6|17841.39|17721.39|17852.6|17732.6|17841.39|17721.39|10
1632982550000|2021-09-30 06:15:50|18033.87|17913.87|18033.83|17913.83|18034.07|17914.07|18033.24|17913.24|10
1632982560000|2021-09-30 06:16:00|18033.8|17913.8|18033.55|17913.55|18033.8|17913.8|18032.91|17912.91|10
1632989340000|2021-09-30 08:09:00|17841.36|17721.36|17834.16|17714.16|17841.36|17721.36|17834.16|17714.16|10
1632982570000|2021-09-30 06:16:10|18033.64|17913.64|18034.42|17914.42|18034.44|17914.44|18033.59|17913.59|9
1632989350000|2021-09-30 08:09:10|17830.94|17710.94|17830.89|17710.89|17831.89|17711.89|17830.89|17710.89|10
1632982580000|2021-09-30 06:16:20|18034.51|17914.51|18034.29|17914.29|18034.53|17914.53|18034.22|17914.22|7
1632982590000|2021-09-30 06:16:30|18034.6|17914.6|18038.1|17918.1|18038.1|17918.1|18034.44|17914.44|8
1632989360000|2021-09-30 08:09:20|17831.02|17711.02|17830.15|17710.15|17831.17|17711.17|17830.01|17710.01|10
1632982600000|2021-09-30 06:16:40|18037.96|17917.96|18038.74|17918.74|18039.82|17919.82|18037.96|17917.96|10
1632989370000|2021-09-30 08:09:30|17830.84|17710.84|17831.88|17711.88|17832.02|17712.02|17830.32|17710.32|10
1632982610000|2021-09-30 06:16:50|18038.96|17918.96|18041.38|17921.38|18041.38|17921.38|18038.96|17918.96|10
1632982620000|2021-09-30 06:17:00|18042.96|17922.96|18044.31|17924.31|18044.31|17924.31|18042.96|17922.96|8
1632989380000|2021-09-30 08:09:40|17832.6|17712.6|17833.31|17713.31|17833.89|17713.89|17832.26|17712.26|10
1632982630000|2021-09-30 06:17:10|18044.28|17924.28|18043.51|17923.51|18044.72|17924.72|18043.51|17923.51|10
1632982640000|2021-09-30 06:17:20|18043.72|17923.72|18042.88|17922.88|18043.72|17923.72|18042.88|17922.88|10
1632989390000|2021-09-30 08:09:50|17833.45|17713.45|17834|17714|17834.51|17714.51|17833.35|17713.35|9
1632982650000|2021-09-30 06:17:30|18043|17923|18043.91|17923.91|18043.91|17923.91|18042.72|17922.72|9
1632989400000|2021-09-30 08:10:00|17832.67|17712.67|17832.81|17712.81|17832.99|17712.99|17832.35|17712.35|10
1632982660000|2021-09-30 06:17:40|18043.83|17923.83|18043.03|17923.03|18044.59|17924.59|18043.03|17923.03|10
1632982670000|2021-09-30 06:17:50|18043.06|17923.06|18044.69|17924.69|18044.69|17924.69|18043.03|17923.03|8
1632989410000|2021-09-30 08:10:10|17832.7|17712.7|17839.98|17719.98|17839.98|17719.98|17832.7|17712.7|9
1632982680000|2021-09-30 06:18:00|18044.61|17924.61|18045.34|17925.34|18045.37|17925.37|18044.61|17924.61|9
1632982690000|2021-09-30 06:18:10|18046.34|17926.34|18047.74|17927.74|18047.74|17927.74|18046.34|17926.34|10
1632989420000|2021-09-30 08:10:20|17840.3|17720.3|17842.72|17722.72|17843.27|17723.27|17840.3|17720.3|9
1632982700000|2021-09-30 06:18:20|18050.08|17930.08|18054.21|17934.21|18054.21|17934.21|18049.85|17929.85|10
1632989430000|2021-09-30 08:10:30|17842.83|17722.83|17845.41|17725.41|17845.44|17725.44|17842.83|17722.83|8
1632982710000|2021-09-30 06:18:30|18057.71|17937.71|18064.82|17944.82|18064.82|17944.82|18057.54|17937.54|10
1632982720000|2021-09-30 06:18:40|18064.94|17944.94|18063|17943|18064.94|17944.94|18062.99|17942.99|10
1632989440000|2021-09-30 08:10:40|17844.9|17724.9|17845.38|17725.38|17845.65|17725.65|17844.9|17724.9|10
1632982730000|2021-09-30 06:18:50|18063.14|17943.14|18062.39|17942.39|18063.24|17943.24|18062.39|17942.39|10
1632982740000|2021-09-30 06:19:00|18062.81|17942.81|18065.48|17945.48|18065.48|17945.48|18062.81|17942.81|10
1632989450000|2021-09-30 08:10:50|17845.23|17725.23|17845.2|17725.2|17845.6|17725.6|17845.06|17725.06|10
1632982750000|2021-09-30 06:19:10|18065.28|17945.28|18063.91|17943.91|18065.42|17945.42|18063.31|17943.31|10
1632989460000|2021-09-30 08:11:00|17845.09|17725.09|17843.87|17723.87|17845.09|17725.09|17843.74|17723.74|9
1632982760000|2021-09-30 06:19:20|18063.88|17943.88|18061.3|17941.3|18064.81|17944.81|18061.3|17941.3|10
1632982770000|2021-09-30 06:19:30|18060.22|17940.22|18058.42|17938.42|18060.22|17940.22|18058.23|17938.23|9
1632989470000|2021-09-30 08:11:10|17842.83|17722.83|17835.94|17715.94|17842.83|17722.83|17835.94|17715.94|10
1632982780000|2021-09-30 06:19:40|18058.08|17938.08|18057.42|17937.42|18058.38|17938.38|18057.42|17937.42|8
1632982790000|2021-09-30 06:19:50|18057.44|17937.44|18052.57|17932.57|18057.44|17937.44|18052.36|17932.36|10
1632989480000|2021-09-30 08:11:20|17835.83|17715.83|17832.87|17712.87|17835.83|17715.83|17832.87|17712.87|10
1632982800000|2021-09-30 06:20:00|18051.87|17931.87|18048.61|17928.61|18051.94|17931.94|18048.61|17928.61|10
1632982810000|2021-09-30 06:20:10|18048.25|17928.25|18046.81|17926.81|18048.25|17928.25|18046.77|17926.77|10
1632989490000|2021-09-30 08:11:30|17832.82|17712.82|17831.39|17711.39|17832.82|17712.82|17831.02|17711.02|10
1632982820000|2021-09-30 06:20:20|18046.64|17926.64|18048.01|17928.01|18048.06|17928.06|18046.61|17926.61|10
1632989500000|2021-09-30 08:11:40|17830.66|17710.66|17814.34|17694.34|17830.66|17710.66|17814.34|17694.34|10
1632982830000|2021-09-30 06:20:30|18048.07|17928.07|18050.07|17930.07|18050.07|17930.07|18047.97|17927.97|10
1632982840000|2021-09-30 06:20:40|18050.13|17930.13|18051.11|17931.11|18051.11|17931.11|18048.89|17928.89|10
1632989510000|2021-09-30 08:11:50|17814.7|17694.7|17814.81|17694.81|17815.3|17695.3|17813.95|17693.95|10
1632982850000|2021-09-30 06:20:50|18051.01|17931.01|18050.63|17930.63|18051.22|17931.22|18050.36|17930.36|10
1632982860000|2021-09-30 06:21:00|18050.6|17930.6|18053.13|17933.13|18053.13|17933.13|18050.56|17930.56|9
1632989520000|2021-09-30 08:12:00|17814.75|17694.75|17812.4|17692.4|17814.75|17694.75|17812.1|17692.1|10
1632982870000|2021-09-30 06:21:10|18053.08|17933.08|18054.22|17934.22|18054.86|17934.86|18053.08|17933.08|9
1632989530000|2021-09-30 08:12:10|17812.68|17692.68|17809.13|17689.13|17812.91|17692.91|17809.13|17689.13|10
1632982880000|2021-09-30 06:21:20|18054.35|17934.35|18056.7|17936.7|18056.7|17936.7|18054.35|17934.35|9
1632982890000|2021-09-30 06:21:30|18056.81|17936.81|18060.47|17940.47|18060.47|17940.47|18056.81|17936.81|10
1632989540000|2021-09-30 08:12:20|17809.44|17689.44|17810.14|17690.14|17810.14|17690.14|17808.37|17688.37|10
1632982900000|2021-09-30 06:21:40|18061.35|17941.35|18063.5|17943.5|18063.66|17943.66|18061.35|17941.35|9
1632982910000|2021-09-30 06:21:50|18064.29|17944.29|18065.18|17945.18|18065.27|17945.27|18064.25|17944.25|8
1632989550000|2021-09-30 08:12:30|17810.27|17690.27|17813.88|17693.88|17813.88|17693.88|17810.27|17690.27|10
1632982920000|2021-09-30 06:22:00|18065.37|17945.37|18067.54|17947.54|18067.54|17947.54|18065.37|17945.37|7
1632989560000|2021-09-30 08:12:40|17813.67|17693.67|17811.48|17691.48|17814.25|17694.25|17811.48|17691.48|10
1632982930000|2021-09-30 06:22:10|18067.47|17947.47|18068.51|17948.51|18068.78|17948.78|18067.29|17947.29|10
1632982940000|2021-09-30 06:22:20|18068.47|17948.47|18069.05|17949.05|18069.22|17949.22|18067.8|17947.8|10
1632989570000|2021-09-30 08:12:50|17811.35|17691.35|17811.57|17691.57|17811.62|17691.62|17810.39|17690.39|9
1632982950000|2021-09-30 06:22:30|18068.97|17948.97|18069.44|17949.44|18069.6|17949.6|18068.97|17948.97|10
1632982960000|2021-09-30 06:22:40|18068.74|17948.74|18067|17947|18068.74|17948.74|18067|17947|9
1632989580000|2021-09-30 08:13:00|17811.4|17691.4|17811.21|17691.21|17812.72|17692.72|17811.21|17691.21|10
1632982970000|2021-09-30 06:22:50|18066.96|17946.96|18064.71|17944.71|18066.96|17946.96|18064.71|17944.71|10
1632989590000|2021-09-30 08:13:10|17811.52|17691.52|17809.87|17689.87|17811.52|17691.52|17809.87|17689.87|9
1632982980000|2021-09-30 06:23:00|18064.86|17944.86|18064.05|17944.05|18065.11|17945.11|18063.89|17943.89|10
1632982990000|2021-09-30 06:23:10|18063.71|17943.71|18062.97|17942.97|18063.81|17943.81|18062.91|17942.91|9
1632989600000|2021-09-30 08:13:20|17810.23|17690.23|17809.09|17689.09|17810.73|17690.73|17809.09|17689.09|9
1632983000000|2021-09-30 06:23:20|18063.27|17943.27|18063.35|17943.35|18063.95|17943.95|18063.21|17943.21|8
1632989610000|2021-09-30 08:13:30|17808.84|17688.84|17810.35|17690.35|17810.47|17690.47|17808.84|17688.84|9
1632983010000|2021-09-30 06:23:30|18063.81|17943.81|18062.35|17942.35|18063.81|17943.81|18062.16|17942.16|10
1632983020000|2021-09-30 06:23:40|18062.13|17942.13|18061.23|17941.23|18062.13|17942.13|18060.89|17940.89|9
1632989620000|2021-09-30 08:13:40|17810.38|17690.38|17811.1|17691.1|17811.19|17691.19|17810.38|17690.38|8
1632983030000|2021-09-30 06:23:50|18061.26|17941.26|18062.06|17942.06|18062.34|17942.34|18061.26|17941.26|10
1632983040000|2021-09-30 06:24:00|18062.12|17942.12|18062.69|17942.69|18062.79|17942.79|18061.82|17941.82|10
1632989630000|2021-09-30 08:13:50|17811.12|17691.12|17812.62|17692.62|17812.62|17692.62|17811.02|17691.02|10
1632983050000|2021-09-30 06:24:10|18062.67|17942.67|18062.35|17942.35|18062.67|17942.67|18060.95|17940.95|9
1632983060000|2021-09-30 06:24:20|18062.28|17942.28|18061.68|17941.68|18062.32|17942.32|18061.67|17941.67|8
1632989640000|2021-09-30 08:14:00|17812.48|17692.48|17812.15|17692.15|17812.61|17692.61|17811.69|17691.69|9
1632983070000|2021-09-30 06:24:30|18061.73|17941.73|18063.59|17943.59|18063.59|17943.59|18061.73|17941.73|10
1632983080000|2021-09-30 06:24:40|18063.6|17943.6|18061.48|17941.48|18063.6|17943.6|18061.48|17941.48|10
1632989650000|2021-09-30 08:14:10|17812.14|17692.14|17812.68|17692.68|17813|17693|17812.14|17692.14|8
1632983090000|2021-09-30 06:24:50|18061.33|17941.33|18060.07|17940.07|18061.34|17941.34|18060.07|17940.07|10
1632989660000|2021-09-30 08:14:20|17812.67|17692.67|17811.17|17691.17|17812.67|17692.67|17811.17|17691.17|9
1632983100000|2021-09-30 06:25:00|18060.38|17940.38|18062.18|17942.18|18062.28|17942.28|18060.38|17940.38|10
1632983110000|2021-09-30 06:25:10|18061.7|17941.7|18060.15|17940.15|18061.7|17941.7|18059.1|17939.1|8
1632989670000|2021-09-30 08:14:30|17811.13|17691.13|17810.82|17690.82|17811.13|17691.13|17810.82|17690.82|5
1632983120000|2021-09-30 06:25:20|18060.02|17940.02|18059.79|17939.79|18060.02|17940.02|18059.18|17939.18|10
1632983130000|2021-09-30 06:25:30|18060.05|17940.05|18062.05|17942.05|18062.34|17942.34|18059.59|17939.59|10
1632989680000|2021-09-30 08:14:40|17810.81|17690.81|17810.28|17690.28|17811.05|17691.05|17810.17|17690.17|7
1632983140000|2021-09-30 06:25:40|18062.32|17942.32|18061.38|17941.38|18062.56|17942.56|18061.38|17941.38|10
1632989690000|2021-09-30 08:14:50|17810.92|17690.92|17814.57|17694.57|17814.74|17694.74|17810.92|17690.92|10
1632983150000|2021-09-30 06:25:50|18060.49|17940.49|18061.15|17941.15|18062.77|17942.77|18060.49|17940.49|10
1632983160000|2021-09-30 06:26:00|18059.75|17939.75|18058.39|17938.39|18059.75|17939.75|18057.56|17937.56|10
1632989700000|2021-09-30 08:15:00|17815.33|17695.33|17816.7|17696.7|17816.78|17696.78|17815.33|17695.33|10
1632983170000|2021-09-30 06:26:10|18058.12|17938.12|18061.31|17941.31|18061.31|17941.31|18058.12|17938.12|10
1632983180000|2021-09-30 06:26:20|18061.29|17941.29|18063.25|17943.25|18063.26|17943.26|18061.02|17941.02|10
1632989710000|2021-09-30 08:15:10|17816.72|17696.72|17809.25|17689.25|17817|17697|17807.92|17687.92|10
1632983190000|2021-09-30 06:26:30|18063.26|17943.26|18063.88|17943.88|18063.88|17943.88|18063.26|17943.26|8
1632989720000|2021-09-30 08:15:20|17808.78|17688.78|17799.81|17679.81|17808.78|17688.78|17799.81|17679.81|10
1632983200000|2021-09-30 06:26:40|18063.97|17943.97|18062.95|17942.95|18064.1|17944.1|18062.95|17942.95|9
1632983210000|2021-09-30 06:26:50|18063.33|17943.33|18061.38|17941.38|18063.34|17943.34|18061.18|17941.18|10
1632989730000|2021-09-30 08:15:30|17799.46|17679.46|17798.51|17678.51|17799.46|17679.46|17796.95|17676.95|10
1632983220000|2021-09-30 06:27:00|18062.57|17942.57|18056.66|17936.66|18062.57|17942.57|18056.66|17936.66|10
1632983230000|2021-09-30 06:27:10|18055.79|17935.79|18052.8|17932.8|18055.79|17935.79|18052.62|17932.62|9
1632989740000|2021-09-30 08:15:40|17798.69|17678.69|17797.23|17677.23|17800.13|17680.13|17797.23|17677.23|10
1632983240000|2021-09-30 06:27:20|18052.42|17932.42|18051.59|17931.59|18053.76|17933.76|18051.45|17931.45|9
1632989750000|2021-09-30 08:15:50|17795.29|17675.29|17790.94|17670.94|17795.29|17675.29|17790.35|17670.35|10
1632983250000|2021-09-30 06:27:30|18051.73|17931.73|18051.06|17931.06|18051.73|17931.73|18050.61|17930.61|9
1632983260000|2021-09-30 06:27:40|18049.95|17929.95|18048.55|17928.55|18050.01|17930.01|18048.47|17928.47|9
1632989760000|2021-09-30 08:16:00|17790.17|17670.17|17784.91|17664.91|17790.28|17670.28|17784.91|17664.91|10
1632983270000|2021-09-30 06:27:50|18048.07|17928.07|18046.1|17926.1|18048.07|17928.07|18045.65|17925.65|9
1632983280000|2021-09-30 06:28:00|18045.18|17925.18|18045.46|17925.46|18045.5|17925.5|18044.86|17924.86|9
1632989770000|2021-09-30 08:16:10|17784.9|17664.9|17783.94|17663.94|17785.32|17665.32|17783.57|17663.57|10
1632983290000|2021-09-30 06:28:10|18045.12|17925.12|18042.33|17922.33|18045.19|17925.19|18042.33|17922.33|9
1632983300000|2021-09-30 06:28:20|18042.32|17922.32|18039.63|17919.63|18042.32|17922.32|18039.63|17919.63|10
1632989780000|2021-09-30 08:16:20|17783.6|17663.6|17783.68|17663.68|17783.68|17663.68|17782.52|17662.52|10
1632983310000|2021-09-30 06:28:30|18040.29|17920.29|18035.17|17915.17|18040.29|17920.29|18035.17|17915.17|9
1632983320000|2021-09-30 06:28:40|18035.02|17915.02|18036.73|17916.73|18037.13|17917.13|18034.97|17914.97|10
1632989790000|2021-09-30 08:16:30|17784.13|17664.13|17787.75|17667.75|17787.75|17667.75|17784.13|17664.13|10
1632983330000|2021-09-30 06:28:50|18036.83|17916.83|18039.04|17919.04|18039.04|17919.04|18036.83|17916.83|10
1632983340000|2021-09-30 06:29:00|18038.68|17918.68|18040.96|17920.96|18040.96|17920.96|18037.95|17917.95|10
1632989800000|2021-09-30 08:16:40|17787.65|17667.65|17788.09|17668.09|17788.8|17668.8|17787.65|17667.65|10
1632983350000|2021-09-30 06:29:10|18040.42|17920.42|18038.44|17918.44|18040.42|17920.42|18038.36|17918.36|8
1632989810000|2021-09-30 08:16:50|17787.48|17667.48|17787.91|17667.91|17788.74|17668.74|17787.41|17667.41|10
1632983360000|2021-09-30 06:29:20|18038.29|17918.29|18039.43|17919.43|18039.75|17919.75|18038.29|17918.29|9
1632983370000|2021-09-30 06:29:30|18039.11|17919.11|18038.05|17918.05|18039.16|17919.16|18037.66|17917.66|8
1632989820000|2021-09-30 08:17:00|17788.08|17668.08|17788.05|17668.05|17788.96|17668.96|17787.19|17667.19|10
1632983380000|2021-09-30 06:29:40|18038.04|17918.04|18033.7|17913.7|18038.04|17918.04|18033.7|17913.7|8
1632989830000|2021-09-30 08:17:10|17787.71|17667.71|17786.23|17666.23|17787.78|17667.78|17786.16|17666.16|10
1632983390000|2021-09-30 06:29:50|18033.28|17913.28|18033.68|17913.68|18033.68|17913.68|18032.86|17912.86|9
1632983400000|2021-09-30 06:30:00|18033.54|17913.54|18035.54|17915.54|18035.56|17915.56|18033.54|17913.54|8
1632989840000|2021-09-30 08:17:20|17783.77|17663.77|17778.18|17658.18|17783.77|17663.77|17778.18|17658.18|10
1632983410000|2021-09-30 06:30:10|18035.4|17915.4|18033.7|17913.7|18035.4|17915.4|18033.7|17913.7|10
1632983420000|2021-09-30 06:30:20|18032.54|17912.54|18028.54|17908.54|18032.54|17912.54|18028.54|17908.54|9
1632989850000|2021-09-30 08:17:30|17777.59|17657.59|17770.67|17650.67|17777.59|17657.59|17770.28|17650.28|9
1632983430000|2021-09-30 06:30:30|18028.53|17908.53|18028.35|17908.35|18028.53|17908.53|18026.65|17906.65|9
1632989860000|2021-09-30 08:17:40|17770|17650|17763.75|17643.75|17770|17650|17763.75|17643.75|10
1632983440000|2021-09-30 06:30:40|18028.36|17908.36|18029.43|17909.43|18029.74|17909.74|18028.05|17908.05|9
1632983450000|2021-09-30 06:30:50|18029.32|17909.32|18029.14|17909.14|18029.64|17909.64|18029.14|17909.14|8
1632989870000|2021-09-30 08:17:50|17763.07|17643.07|17761.92|17641.92|17763.07|17643.07|17759.75|17639.75|9
1632983460000|2021-09-30 06:31:00|18029.11|17909.11|18027.88|17907.88|18029.17|17909.17|18027.87|17907.87|8
1632989880000|2021-09-30 08:18:00|17760.94|17640.94|17752.62|17632.62|17760.94|17640.94|17752.51|17632.51|10
1632983470000|2021-09-30 06:31:10|18027.73|17907.73|18028.14|17908.14|18028.5|17908.5|18027.73|17907.73|10
1632983480000|2021-09-30 06:31:20|18028|17908|18027.92|17907.92|18028|17908|18027.56|17907.56|8
1632989890000|2021-09-30 08:18:10|17753.52|17633.52|17750.49|17630.49|17753.52|17633.52|17750.39|17630.39|10
1632983490000|2021-09-30 06:31:30|18028.41|17908.41|18030.38|17910.38|18030.38|17910.38|18028.41|17908.41|5
1632983500000|2021-09-30 06:31:40|18030.37|17910.37|18029.14|17909.14|18030.91|17910.91|18029.12|17909.12|10
1632989900000|2021-09-30 08:18:20|17749.66|17629.66|17740.67|17620.67|17749.66|17629.66|17740.67|17620.67|10
1632983510000|2021-09-30 06:31:50|18029.17|17909.17|18026.94|17906.94|18029.17|17909.17|18025.94|17905.94|9
1632989910000|2021-09-30 08:18:30|17741.73|17621.73|17723.44|17603.44|17741.73|17621.73|17723.44|17603.44|10
1632983520000|2021-09-30 06:32:00|18026.91|17906.91|18027.64|17907.64|18027.64|17907.64|18026.91|17906.91|9
1632983530000|2021-09-30 06:32:10|18027.55|17907.55|18027.86|17907.86|18027.86|17907.86|18027.55|17907.55|6
1632989920000|2021-09-30 08:18:40|17721.8|17601.8|17719.93|17599.93|17722.58|17602.58|17718.89|17598.89|10
1632983540000|2021-09-30 06:32:20|18027.69|17907.69|18028.31|17908.31|18029.56|17909.56|18027.23|17907.23|10
1632989930000|2021-09-30 08:18:50|17720.8|17600.8|17730.92|17610.92|17730.92|17610.92|17720.66|17600.66|10
1632983550000|2021-09-30 06:32:30|18028.17|17908.17|18029.61|17909.61|18029.61|17909.61|18028.17|17908.17|10
1632983560000|2021-09-30 06:32:40|18029.12|17909.12|18030.09|17910.09|18030.41|17910.41|18029.12|17909.12|10
1632989940000|2021-09-30 08:19:00|17730.65|17610.65|17739.99|17619.99|17739.99|17619.99|17730.65|17610.65|10
1632983570000|2021-09-30 06:32:50|18030.08|17910.08|18029.5|17909.5|18030.17|17910.17|18029.32|17909.32|10
1632983580000|2021-09-30 06:33:00|18029.47|17909.47|18031.07|17911.07|18031.07|17911.07|18029.47|17909.47|9
1632989950000|2021-09-30 08:19:10|17739.75|17619.75|17736.7|17616.7|17742.19|17622.19|17736.7|17616.7|10
1632983590000|2021-09-30 06:33:10|18030.48|17910.48|18030.52|17910.52|18031.01|17911.01|18029.76|17909.76|10
1632989960000|2021-09-30 08:19:20|17736.65|17616.65|17733.78|17613.78|17736.65|17616.65|17731.21|17611.21|10
1632983600000|2021-09-30 06:33:20|18030.47|17910.47|18031.49|17911.49|18031.49|17911.49|18029.6|17909.6|10
1632983610000|2021-09-30 06:33:30|18031.88|17911.88|18031.93|17911.93|18032.1|17912.1|18031.54|17911.54|10
1632989970000|2021-09-30 08:19:30|17735.52|17615.52|17737.91|17617.91|17740.06|17620.06|17735.52|17615.52|10
1632983620000|2021-09-30 06:33:40|18032|17912|18032.92|17912.92|18032.92|17912.92|18031.66|17911.66|9
1632983630000|2021-09-30 06:33:50|18033.14|17913.14|18033.38|17913.38|18034.52|17914.52|18033.14|17913.14|8
1632989980000|2021-09-30 08:19:40|17738.02|17618.02|17736.88|17616.88|17738.23|17618.23|17736.87|17616.87|10
1632983640000|2021-09-30 06:34:00|18033.35|17913.35|18034.63|17914.63|18035.76|17915.76|18033.34|17913.34|9
1632989990000|2021-09-30 08:19:50|17737.19|17617.19|17736.57|17616.57|17737.53|17617.53|17736.31|17616.31|10
1632983650000|2021-09-30 06:34:10|18035.22|17915.22|18036.95|17916.95|18037|17917|18035.22|17915.22|10
1632983660000|2021-09-30 06:34:20|18036.89|17916.89|18037.25|17917.25|18037.25|17917.25|18036.89|17916.89|7
1632990000000|2021-09-30 08:20:00|17735.19|17615.19|17733.6|17613.6|17735.22|17615.22|17733.45|17613.45|9
1632983670000|2021-09-30 06:34:30|18037.52|17917.52|18038.96|17918.96|18039.05|17919.05|18037.51|17917.51|9
1632983680000|2021-09-30 06:34:40|18037.81|17917.81|18034.29|17914.29|18037.81|17917.81|18034.29|17914.29|9
1632990010000|2021-09-30 08:20:10|17732.91|17612.91|17732.12|17612.12|17733.1|17613.1|17731.29|17611.29|10
1632983690000|2021-09-30 06:34:50|18034.53|17914.53|18032.68|17912.68|18034.53|17914.53|18032.68|17912.68|9
1632983700000|2021-09-30 06:35:00|18032.36|17912.36|18029.32|17909.32|18032.57|17912.57|18029.32|17909.32|9
1632990020000|2021-09-30 08:20:20|17732.24|17612.24|17730.6|17610.6|17732.42|17612.42|17730.32|17610.32|10
1632983710000|2021-09-30 06:35:10|18029.3|17909.3|18028.69|17908.69|18029.9|17909.9|18028.25|17908.25|10
1632990030000|2021-09-30 08:20:30|17730.73|17610.73|17730.12|17610.12|17730.76|17610.76|17730.12|17610.12|10
1632983720000|2021-09-30 06:35:20|18028.36|17908.36|18026.02|17906.02|18028.36|17908.36|18025.92|17905.92|7
1632983730000|2021-09-30 06:35:30|18026.03|17906.03|18025.23|17905.23|18026.38|17906.38|18025.23|17905.23|10
1632990040000|2021-09-30 08:20:40|17731.07|17611.07|17725.42|17605.42|17731.07|17611.07|17724.71|17604.71|10
1632983740000|2021-09-30 06:35:40|18025.16|17905.16|18024.91|17904.91|18025.16|17905.16|18024.75|17904.75|9
1632983750000|2021-09-30 06:35:50|18024.88|17904.88|18024.94|17904.94|18025.01|17905.01|18024.6|17904.6|5
1632990050000|2021-09-30 08:20:50|17726.19|17606.19|17726.99|17606.99|17727.67|17607.67|17726.19|17606.19|9
1632983760000|2021-09-30 06:36:00|18024.78|17904.78|18024.41|17904.41|18024.78|17904.78|18024.04|17904.04|8
1632990060000|2021-09-30 08:21:00|17727.61|17607.61|17732.38|17612.38|17732.38|17612.38|17727.61|17607.61|10
1632983770000|2021-09-30 06:36:10|18024.67|17904.67|18025.09|17905.09|18025.16|17905.16|18024.67|17904.67|9
1632983780000|2021-09-30 06:36:20|18024.77|17904.77|18026.76|17906.76|18026.76|17906.76|18024.77|17904.77|9
1632990070000|2021-09-30 08:21:10|17733.04|17613.04|17735.81|17615.81|17736.42|17616.42|17733.04|17613.04|10
1632983790000|2021-09-30 06:36:30|18026.9|17906.9|18027.9|17907.9|18027.9|17907.9|18026.59|17906.59|8
1632983800000|2021-09-30 06:36:40|18027.78|17907.78|18029|17909|18029|17909|18026.71|17906.71|8
1632990080000|2021-09-30 08:21:20|17735.89|17615.89|17738.69|17618.69|17738.69|17618.69|17735.89|17615.89|10
1632983810000|2021-09-30 06:36:50|18029.02|17909.02|18030.83|17910.83|18030.83|17910.83|18029.02|17909.02|8
1632990090000|2021-09-30 08:21:30|17738.57|17618.57|17739.68|17619.68|17739.68|17619.68|17738.28|17618.28|10
1632983820000|2021-09-30 06:37:00|18030.96|17910.96|18030.64|17910.64|18031.62|17911.62|18030.1|17910.1|9
1632983830000|2021-09-30 06:37:10|18030.8|17910.8|18030.44|17910.44|18031.28|17911.28|18030.39|17910.39|10
1632990100000|2021-09-30 08:21:40|17739.66|17619.66|17741.33|17621.33|17741.69|17621.69|17739.66|17619.66|10
1632983840000|2021-09-30 06:37:20|18030.3|17910.3|18030.54|17910.54|18030.67|17910.67|18030.3|17910.3|8
1632983850000|2021-09-30 06:37:30|18030.53|17910.53|18031.18|17911.18|18031.18|17911.18|18030.53|17910.53|8
1632990110000|2021-09-30 08:21:50|17741.47|17621.47|17740.98|17620.98|17742.37|17622.37|17740.98|17620.98|7
1632983860000|2021-09-30 06:37:40|18030.85|17910.85|18030.72|17910.72|18030.96|17910.96|18030.68|17910.68|10
1632990120000|2021-09-30 08:22:00|17740.54|17620.54|17732.42|17612.42|17740.54|17620.54|17732.42|17612.42|10
1632983870000|2021-09-30 06:37:50|18030.4|17910.4|18029.06|17909.06|18030.4|17910.4|18029.05|17909.05|8
1632983880000|2021-09-30 06:38:00|18028.98|17908.98|18026.31|17906.31|18028.99|17908.99|18026.28|17906.28|10
1632990130000|2021-09-30 08:22:10|17732.29|17612.29|17728.04|17608.04|17732.29|17612.29|17728.04|17608.04|10
1632983890000|2021-09-30 06:38:10|18026.47|17906.47|18025.53|17905.53|18026.53|17906.53|18025.53|17905.53|9
1632990140000|2021-09-30 08:22:20|17728.12|17608.12|17726.71|17606.71|17728.12|17608.12|17726.29|17606.29|10
1632983900000|2021-09-30 06:38:20|18025.23|17905.23|18025.01|17905.01|18025.24|17905.24|18024.93|17904.93|10
1632983910000|2021-09-30 06:38:30|18025.03|17905.03|18024.99|17904.99|18025.31|17905.31|18024.97|17904.97|9
1632990150000|2021-09-30 08:22:30|17726.51|17606.51|17732.21|17612.21|17732.21|17612.21|17726.49|17606.49|10
1632983920000|2021-09-30 06:38:40|18025.05|17905.05|18024.71|17904.71|18025.14|17905.14|18024.41|17904.41|9
1632983930000|2021-09-30 06:38:50|18024.63|17904.63|18025.72|17905.72|18025.75|17905.75|18024.56|17904.56|8
1632990160000|2021-09-30 08:22:40|17731.99|17611.99|17738.21|17618.21|17738.21|17618.21|17731.27|17611.27|10
1632983940000|2021-09-30 06:39:00|18025.23|17905.23|18023.97|17903.97|18025.35|17905.35|18023.97|17903.97|8
1632983950000|2021-09-30 06:39:10|18023.86|17903.86|18023.71|17903.71|18024|17904|18023.66|17903.66|9
1632990170000|2021-09-30 08:22:50|17738.1|17618.1|17737.28|17617.28|17738.1|17618.1|17736.47|17616.47|10
1632983960000|2021-09-30 06:39:20|18023.57|17903.57|18023.73|17903.73|18023.73|17903.73|18022.74|17902.74|10
1632990180000|2021-09-30 08:23:00|17737.01|17617.01|17738.1|17618.1|17738.1|17618.1|17737.01|17617.01|9
1632983970000|2021-09-30 06:39:30|18023.91|17903.91|18026.52|17906.52|18026.52|17906.52|18023.91|17903.91|10
1632983980000|2021-09-30 06:39:40|18026.73|17906.73|18025.71|17905.71|18026.74|17906.74|18025.71|17905.71|10
1632990190000|2021-09-30 08:23:10|17738.31|17618.31|17747.52|17627.52|17747.52|17627.52|17738.31|17618.31|9
1632983990000|2021-09-30 06:39:50|18026.09|17906.09|18025.36|17905.36|18026.09|17906.09|18025.36|17905.36|9
1632990200000|2021-09-30 08:23:20|17747.92|17627.92|17756.67|17636.67|17757.2|17637.2|17747.92|17627.92|10
1632984000000|2021-09-30 06:40:00|18025.31|17905.31|18024.67|17904.67|18025.31|17905.31|18024.65|17904.65|10
1632984010000|2021-09-30 06:40:10|18024.64|17904.64|18026.32|17906.32|18026.38|17906.38|18024.36|17904.36|10
1632990210000|2021-09-30 08:23:30|17757.87|17637.87|17758.82|17638.82|17759.33|17639.33|17757.87|17637.87|9
1632984020000|2021-09-30 06:40:20|18026.33|17906.33|18026.36|17906.36|18027.35|17907.35|18026.19|17906.19|8
1632990220000|2021-09-30 08:23:40|17758.99|17638.99|17758.52|17638.52|17760.22|17640.22|17758.52|17638.52|10
1632984030000|2021-09-30 06:40:30|18026.43|17906.43|18026.08|17906.08|18026.84|17906.84|18026.02|17906.02|9
1632984040000|2021-09-30 06:40:40|18026|17906|18026.73|17906.73|18026.73|17906.73|18025.51|17905.51|7
1632990230000|2021-09-30 08:23:50|17757.93|17637.93|17753.33|17633.33|17757.93|17637.93|17753.33|17633.33|10
1632984050000|2021-09-30 06:40:50|18026.38|17906.38|18026.96|17906.96|18027.44|17907.44|18026.38|17906.38|9
1632984060000|2021-09-30 06:41:00|18026.98|17906.98|18027.31|17907.31|18027.31|17907.31|18026.94|17906.94|7
1632990240000|2021-09-30 08:24:00|17751.75|17631.75|17746.33|17626.33|17751.75|17631.75|17746.33|17626.33|9
1632984070000|2021-09-30 06:41:10|18026.83|17906.83|18026.99|17906.99|18027.1|17907.1|18026.59|17906.59|8
1632990250000|2021-09-30 08:24:10|17744.79|17624.79|17744.08|17624.08|17744.83|17624.83|17742.57|17622.57|10
1632984080000|2021-09-30 06:41:20|18027.15|17907.15|18027.79|17907.79|18027.79|17907.79|18027.15|17907.15|8
1632984090000|2021-09-30 06:41:30|18027.93|17907.93|18030.64|17910.64|18030.64|17910.64|18027.93|17907.93|7
1632990260000|2021-09-30 08:24:20|17741.94|17621.94|17743.32|17623.32|17743.49|17623.49|17741.9|17621.9|9
1632984100000|2021-09-30 06:41:40|18030.55|17910.55|18028.18|17908.18|18031.2|17911.2|18028.18|17908.18|10
1632984110000|2021-09-30 06:41:50|18028.06|17908.06|18028.1|17908.1|18028.11|17908.11|18027.27|17907.27|8
1632990270000|2021-09-30 08:24:30|17743.75|17623.75|17743.7|17623.7|17744.29|17624.29|17743.5|17623.5|10
1632984120000|2021-09-30 06:42:00|18027.15|17907.15|18025.32|17905.32|18027.27|17907.27|18025.32|17905.32|7
1632990280000|2021-09-30 08:24:40|17743.77|17623.77|17742.32|17622.32|17744.76|17624.76|17742.32|17622.32|10
1632984130000|2021-09-30 06:42:10|18025.11|17905.11|18024.19|17904.19|18025.56|17905.56|18023.88|17903.88|9
1632984140000|2021-09-30 06:42:20|18024.31|17904.31|18022.79|17902.79|18024.83|17904.83|18022.79|17902.79|10
1632990290000|2021-09-30 08:24:50|17742.18|17622.18|17741.29|17621.29|17742.18|17622.18|17740.81|17620.81|9
1632984150000|2021-09-30 06:42:30|18022.96|17902.96|18022.16|17902.16|18022.96|17902.96|18021.61|17901.61|9
1632990300000|2021-09-30 08:25:00|17741.11|17621.11|17738.2|17618.2|17741.11|17621.11|17738.2|17618.2|10
1632984160000|2021-09-30 06:42:40|18021.57|17901.57|18016.9|17896.9|18021.58|17901.58|18016.9|17896.9|10
1632984170000|2021-09-30 06:42:50|18017.71|17897.71|18016.46|17896.46|18017.78|17897.78|18016.46|17896.46|10
1632990310000|2021-09-30 08:25:10|17737.63|17617.63|17741.15|17621.15|17741.15|17621.15|17737.54|17617.54|10
1632984180000|2021-09-30 06:43:00|18015.71|17895.71|18013.35|17893.35|18015.71|17895.71|18013.21|17893.21|10
1632984190000|2021-09-30 06:43:10|18013.1|17893.1|18012.29|17892.29|18013.1|17893.1|18011.76|17891.76|10
1632990320000|2021-09-30 08:25:20|17741.14|17621.14|17745.21|17625.21|17745.21|17625.21|17741.14|17621.14|10
1632984200000|2021-09-30 06:43:20|18012.4|17892.4|18012.49|17892.49|18012.55|17892.55|18011.84|17891.84|8
1632990330000|2021-09-30 08:25:30|17745.38|17625.38|17747.46|17627.46|17748.25|17628.25|17745.38|17625.38|10
1632984210000|2021-09-30 06:43:30|18012.08|17892.08|18012.02|17892.02|18012.63|17892.63|18011.91|17891.91|9
1632984220000|2021-09-30 06:43:40|18012.41|17892.41|18006.87|17886.87|18012.45|17892.45|18006.87|17886.87|10
1632990340000|2021-09-30 08:25:40|17747.59|17627.59|17749.8|17629.8|17750.19|17630.19|17747.59|17627.59|10
1632984230000|2021-09-30 06:43:50|18006.68|17886.68|18004.66|17884.66|18006.68|17886.68|18004.66|17884.66|10
1632990350000|2021-09-30 08:25:50|17749.49|17629.49|17749.62|17629.62|17750.03|17630.03|17749.38|17629.38|9
1632984240000|2021-09-30 06:44:00|18004.46|17884.46|18003.36|17883.36|18004.46|17884.46|18002.78|17882.78|9
1632984250000|2021-09-30 06:44:10|18002.05|17882.05|18002.32|17882.32|18002.51|17882.51|18001.64|17881.64|10
1632990360000|2021-09-30 08:26:00|17750.08|17630.08|17749.18|17629.18|17750.09|17630.09|17748.94|17628.94|9
1632984260000|2021-09-30 06:44:20|18002.43|17882.43|18005.79|17885.79|18006.26|17886.26|18002.43|17882.43|10
1632990370000|2021-09-30 08:26:10|17749.14|17629.14|17749.51|17629.51|17749.78|17629.78|17748.99|17628.99|8
1632984270000|2021-09-30 06:44:30|18005.27|17885.27|18009.9|17889.9|18011.36|17891.36|18005.27|17885.27|10
1632984280000|2021-09-30 06:44:40|18011.05|17891.05|18010.43|17890.43|18012.35|17892.35|18010.43|17890.43|10
1632990380000|2021-09-30 08:26:20|17749.39|17629.39|17744.19|17624.19|17749.39|17629.39|17744.19|17624.19|10
1632984290000|2021-09-30 06:44:50|18010.45|17890.45|18010.66|17890.66|18010.66|17890.66|18009.59|17889.59|10
1632990390000|2021-09-30 08:26:30|17743.99|17623.99|17743.5|17623.5|17744.95|17624.95|17743.5|17623.5|10
1632984300000|2021-09-30 06:45:00|18009.29|17889.29|18009.74|17889.74|18010.25|17890.25|18009.17|17889.17|10
1632984310000|2021-09-30 06:45:10|18009.38|17889.38|18006.55|17886.55|18009.38|17889.38|18006.46|17886.46|10
1632990400000|2021-09-30 08:26:40|17743.31|17623.31|17739.88|17619.88|17743.31|17623.31|17739.88|17619.88|9
1632984320000|2021-09-30 06:45:20|18007.06|17887.06|18006.4|17886.4|18007.29|17887.29|18006.4|17886.4|9
1632984330000|2021-09-30 06:45:30|18006.46|17886.46|18005.92|17885.92|18006.55|17886.55|18005.05|17885.05|10
1632990410000|2021-09-30 08:26:50|17739.07|17619.07|17732.46|17612.46|17739.07|17619.07|17732.46|17612.46|10
1632984340000|2021-09-30 06:45:40|18006.13|17886.13|18002.7|17882.7|18006.13|17886.13|18002.35|17882.35|10
1632984350000|2021-09-30 06:45:50|18002.62|17882.62|18004.93|17884.93|18004.93|17884.93|18002.31|17882.31|10
1632990420000|2021-09-30 08:27:00|17732.52|17612.52|17726.15|17606.15|17732.55|17612.55|17726.13|17606.13|10
1632984360000|2021-09-30 06:46:00|18005.03|17885.03|18004.27|17884.27|18005.03|17885.03|18004.13|17884.13|10
1632990430000|2021-09-30 08:27:10|17726.28|17606.28|17725.43|17605.43|17726.28|17606.28|17723.91|17603.91|9
1632984370000|2021-09-30 06:46:10|18004.51|17884.51|18001.82|17881.82|18004.51|17884.51|18001.82|17881.82|9
1632984380000|2021-09-30 06:46:20|18001.79|17881.79|17999.05|17879.05|18001.79|17881.79|17999.05|17879.05|10
1632990440000|2021-09-30 08:27:20|17726.13|17606.13|17729.14|17609.14|17729.56|17609.56|17726.13|17606.13|10
1632984390000|2021-09-30 06:46:30|17999.04|17879.04|17998.66|17878.66|17999.04|17879.04|17998.39|17878.39|9
1632990450000|2021-09-30 08:27:30|17729.34|17609.34|17727.65|17607.65|17729.34|17609.34|17727.65|17607.65|10
1632984400000|2021-09-30 06:46:40|17998.64|17878.64|17998.63|17878.63|17998.81|17878.81|17998.49|17878.49|7
1632984410000|2021-09-30 06:46:50|17998.42|17878.42|17998.92|17878.92|17999.63|17879.63|17998.42|17878.42|8
1632990460000|2021-09-30 08:27:40|17727.93|17607.93|17731.14|17611.14|17731.14|17611.14|17727.93|17607.93|10
1632984420000|2021-09-30 06:47:00|17998.89|17878.89|18000.29|17880.29|18000.29|17880.29|17998.89|17878.89|10
1632984430000|2021-09-30 06:47:10|18000.54|17880.54|18000.62|17880.62|18001.14|17881.14|18000.03|17880.03|9
1632990470000|2021-09-30 08:27:50|17731.38|17611.38|17733.97|17613.97|17733.97|17613.97|17731.38|17611.38|10
1632984440000|2021-09-30 06:47:20|18001.68|17881.68|18000.64|17880.64|18001.68|17881.68|18000.61|17880.61|9
1632990480000|2021-09-30 08:28:00|17735.88|17615.88|17746.28|17626.28|17746.28|17626.28|17735.88|17615.88|10
1632984450000|2021-09-30 06:47:30|17999.84|17879.84|18000.31|17880.31|18000.31|17880.31|17999.64|17879.64|10
1632984460000|2021-09-30 06:47:40|18000.47|17880.47|17997.85|17877.85|18000.47|17880.47|17997.85|17877.85|10
1632990490000|2021-09-30 08:28:10|17749.16|17629.16|17750.95|17630.95|17752.95|17632.95|17748.86|17628.86|10
1632984470000|2021-09-30 06:47:50|17997.67|17877.67|17997.15|17877.15|17997.91|17877.91|17997.15|17877.15|10
1632984480000|2021-09-30 06:48:00|17997.41|17877.41|17997|17877|17997.41|17877.41|17996.23|17876.23|10
1632990500000|2021-09-30 08:28:20|17751.12|17631.12|17750.71|17630.71|17751.44|17631.44|17750.71|17630.71|10
1632984490000|2021-09-30 06:48:10|17995.76|17875.76|17995.71|17875.71|17996.17|17876.17|17995.57|17875.57|9
1632984500000|2021-09-30 06:48:20|17995.66|17875.66|17994.04|17874.04|17995.66|17875.66|17993.44|17873.44|10
1632990510000|2021-09-30 08:28:30|17750.23|17630.23|17747.67|17627.67|17750.86|17630.86|17747.67|17627.67|9
1632984510000|2021-09-30 06:48:30|17994.97|17874.97|17993.24|17873.24|17994.97|17874.97|17993.01|17873.01|10
1632990520000|2021-09-30 08:28:40|17747.53|17627.53|17746.55|17626.55|17747.69|17627.69|17746.03|17626.03|9
1632984520000|2021-09-30 06:48:40|17993.16|17873.16|17992.87|17872.87|17993.16|17873.16|17992.78|17872.78|10
1632990530000|2021-09-30 08:28:50|17746.47|17626.47|17740.62|17620.62|17746.83|17626.83|17740.62|17620.62|9
1632984530000|2021-09-30 06:48:50|17992.86|17872.86|17991.81|17871.81|17992.99|17872.99|17991.81|17871.81|9
1632984540000|2021-09-30 06:49:00|17991.37|17871.37|17991.18|17871.18|17991.69|17871.69|17990.26|17870.26|10
1632990540000|2021-09-30 08:29:00|17740.32|17620.32|17734.02|17614.02|17740.32|17620.32|17734.02|17614.02|10
1632984550000|2021-09-30 06:49:10|17990.06|17870.06|17987.62|17867.62|17990.83|17870.83|17987.47|17867.47|9
1632984560000|2021-09-30 06:49:20|17987.43|17867.43|17986.4|17866.4|17987.68|17867.68|17986.4|17866.4|10
1632990550000|2021-09-30 08:29:10|17733.93|17613.93|17731.26|17611.26|17733.93|17613.93|17731.22|17611.22|10
1632984570000|2021-09-30 06:49:30|17986.27|17866.27|17984.76|17864.76|17986.27|17866.27|17984.76|17864.76|10
1632984580000|2021-09-30 06:49:40|17984.12|17864.12|17982.27|17862.27|17984.12|17864.12|17982.27|17862.27|10
1632990560000|2021-09-30 08:29:20|17731.07|17611.07|17729.54|17609.54|17731.07|17611.07|17729.54|17609.54|10
1632984590000|2021-09-30 06:49:50|17982.1|17862.1|17981.04|17861.04|17982.11|17862.11|17981.04|17861.04|10
1632990570000|2021-09-30 08:29:30|17729.68|17609.68|17731.78|17611.78|17731.78|17611.78|17729.68|17609.68|9
1632984600000|2021-09-30 06:50:00|17979.83|17859.83|17980.41|17860.41|17980.41|17860.41|17979.22|17859.22|10
1632984610000|2021-09-30 06:50:10|17980.13|17860.13|17983.21|17863.21|17983.21|17863.21|17979.58|17859.58|10
1632990580000|2021-09-30 08:29:40|17731.57|17611.57|17730.18|17610.18|17731.57|17611.57|17730.18|17610.18|10
1632984620000|2021-09-30 06:50:20|17983.44|17863.44|17989.57|17869.57|17989.57|17869.57|17983.44|17863.44|10
1632984630000|2021-09-30 06:50:30|17989.81|17869.81|17992.18|17872.18|17992.18|17872.18|17989.64|17869.64|9
1632990590000|2021-09-30 08:29:50|17730.19|17610.19|17729.46|17609.46|17730.3|17610.3|17728.65|17608.65|9
1632984640000|2021-09-30 06:50:40|17992.4|17872.4|17992.21|17872.21|17992.4|17872.4|17991.69|17871.69|8
1632984650000|2021-09-30 06:50:50|17992.26|17872.26|17994.03|17874.03|17994.03|17874.03|17992.26|17872.26|9
1632990600000|2021-09-30 08:30:00|17729.48|17609.48|17734.19|17614.19|17734.19|17614.19|17729.48|17609.48|9
1632984660000|2021-09-30 06:51:00|17994.12|17874.12|17993.72|17873.72|17994.12|17874.12|17993.72|17873.72|9
1632990610000|2021-09-30 08:30:10|17734.57|17614.57|17738.07|17618.07|17738.55|17618.55|17734.5|17614.5|10
1632984670000|2021-09-30 06:51:10|17993.53|17873.53|17990.28|17870.28|17993.53|17873.53|17990.17|17870.17|10
1632984680000|2021-09-30 06:51:20|17990.18|17870.18|17990.64|17870.64|17991.03|17871.03|17990.18|17870.18|9
1632990620000|2021-09-30 08:30:20|17737.57|17617.57|17740.07|17620.07|17740.13|17620.13|17737.48|17617.48|10
1632984690000|2021-09-30 06:51:30|17990.69|17870.69|17989.91|17869.91|17990.69|17870.69|17989.91|17869.91|8
1632984700000|2021-09-30 06:51:40|17989.93|17869.93|17989.44|17869.44|17989.93|17869.93|17989.44|17869.44|10
1632990630000|2021-09-30 08:30:30|17739.85|17619.85|17740.68|17620.68|17741.89|17621.89|17739.85|17619.85|8
1632984710000|2021-09-30 06:51:50|17989.27|17869.27|17989.01|17869.01|17989.27|17869.27|17988.15|17868.15|8
1632984720000|2021-09-30 06:52:00|17988.58|17868.58|17987.3|17867.3|17988.96|17868.96|17987.3|17867.3|10
1632990640000|2021-09-30 08:30:40|17740.44|17620.44|17736.47|17616.47|17740.44|17620.44|17736.35|17616.35|10
1632984730000|2021-09-30 06:52:10|17987.19|17867.19|17985.96|17865.96|17987.28|17867.28|17985.96|17865.96|10
1632984740000|2021-09-30 06:52:20|17986.29|17866.29|17985.91|17865.91|17986.29|17866.29|17985.62|17865.62|9
1632990650000|2021-09-30 08:30:50|17736.98|17616.98|17731.76|17611.76|17736.98|17616.98|17731.76|17611.76|10
1632984750000|2021-09-30 06:52:30|17986.25|17866.25|17984.78|17864.78|17986.25|17866.25|17984.63|17864.63|9
1632984760000|2021-09-30 06:52:40|17984.72|17864.72|17983.38|17863.38|17984.72|17864.72|17983.36|17863.36|10
1632990660000|2021-09-30 08:31:00|17731.74|17611.74|17731.32|17611.32|17732.8|17612.8|17731.32|17611.32|9
1632984770000|2021-09-30 06:52:50|17982.42|17862.42|17981.34|17861.34|17982.48|17862.48|17981.34|17861.34|9
1632990670000|2021-09-30 08:31:10|17731.31|17611.31|17729.5|17609.5|17731.37|17611.37|17729.5|17609.5|9
1632984780000|2021-09-30 06:53:00|17981.16|17861.16|17980.6|17860.6|17981.47|17861.47|17980.17|17860.17|10
1632984790000|2021-09-30 06:53:10|17980.65|17860.65|17983.1|17863.1|17983.1|17863.1|17980.63|17860.63|10
1632990680000|2021-09-30 08:31:20|17729.8|17609.8|17731.79|17611.79|17731.79|17611.79|17729.8|17609.8|10
1632984800000|2021-09-30 06:53:20|17984.81|17864.81|17985.69|17865.69|17985.94|17865.94|17984.68|17864.68|10
1632984810000|2021-09-30 06:53:30|17985.94|17865.94|17985.97|17865.97|17985.97|17865.97|17985.45|17865.45|8
1632990690000|2021-09-30 08:31:30|17731.71|17611.71|17733.59|17613.59|17733.59|17613.59|17730.89|17610.89|10
1632984820000|2021-09-30 06:53:40|17985.64|17865.64|17986.05|17866.05|17986.05|17866.05|17985.64|17865.64|5
1632984830000|2021-09-30 06:53:50|17985.99|17865.99|17984.91|17864.91|17985.99|17865.99|17984.45|17864.45|10
1632990700000|2021-09-30 08:31:40|17733.71|17613.71|17736.98|17616.98|17736.98|17616.98|17733.44|17613.44|10
1632984840000|2021-09-30 06:54:00|17984.48|17864.48|17985.2|17865.2|17986.13|17866.13|17984.48|17864.48|8
1632984850000|2021-09-30 06:54:10|17983.37|17863.37|17982.23|17862.23|17983.37|17863.37|17982.23|17862.23|8
1632990710000|2021-09-30 08:31:50|17737.24|17617.24|17737.79|17617.79|17739.25|17619.25|17737.24|17617.24|9
1632984860000|2021-09-30 06:54:20|17983.36|17863.36|17981.43|17861.43|17983.36|17863.36|17981.12|17861.12|10
1632984870000|2021-09-30 06:54:30|17981.05|17861.05|17981.45|17861.45|17981.45|17861.45|17981.04|17861.04|7
1632990720000|2021-09-30 08:32:00|17737.64|17617.64|17736.58|17616.58|17737.64|17617.64|17736.51|17616.51|10
1632984880000|2021-09-30 06:54:40|17981.29|17861.29|17981.31|17861.31|17981.31|17861.31|17980.46|17860.46|10
1632984890000|2021-09-30 06:54:50|17981.32|17861.32|17980.84|17860.84|17981.32|17861.32|17980.84|17860.84|8
1632990730000|2021-09-30 08:32:10|17736.95|17616.95|17736.42|17616.42|17737.31|17617.31|17736.42|17616.42|8
1632984900000|2021-09-30 06:55:00|17980.92|17860.92|17980.2|17860.2|17980.99|17860.99|17980.18|17860.18|9
1632984910000|2021-09-30 06:55:10|17980.04|17860.04|17984.46|17864.46|17984.46|17864.46|17980.04|17860.04|10
1632990740000|2021-09-30 08:32:20|17736.78|17616.78|17736.78|17616.78|17736.78|17616.78|17735.91|17615.91|10
1632984920000|2021-09-30 06:55:20|17984.5|17864.5|17984.09|17864.09|17985.98|17865.98|17983.28|17863.28|10
1632990750000|2021-09-30 08:32:30|17736.03|17616.03|17738.67|17618.67|17738.67|17618.67|17736.03|17616.03|10
1632984930000|2021-09-30 06:55:30|17984.07|17864.07|17983.61|17863.61|17984.2|17864.2|17983.61|17863.61|8
1632984940000|2021-09-30 06:55:40|17983.12|17863.12|17977.95|17857.95|17983.12|17863.12|17977.95|17857.95|8
1632990760000|2021-09-30 08:32:40|17739.6|17619.6|17741.96|17621.96|17742.81|17622.81|17739.32|17619.32|10
1632984950000|2021-09-30 06:55:50|17977.75|17857.75|17972.29|17852.29|17977.75|17857.75|17972.29|17852.29|9
1632984960000|2021-09-30 06:56:00|17971.91|17851.91|17970.42|17850.42|17971.91|17851.91|17970.22|17850.22|9
1632990770000|2021-09-30 08:32:50|17741.91|17621.91|17743.15|17623.15|17743.4|17623.4|17741.91|17621.91|9
1632984970000|2021-09-30 06:56:10|17970.5|17850.5|17972.86|17852.86|17972.86|17852.86|17970.45|17850.45|8
1632990780000|2021-09-30 08:33:00|17743.54|17623.54|17744.32|17624.32|17744.55|17624.55|17743.54|17623.54|10
1632984980000|2021-09-30 06:56:20|17973.19|17853.19|17973.32|17853.32|17973.41|17853.41|17972.77|17852.77|10
1632984990000|2021-09-30 06:56:30|17972.92|17852.92|17971.3|17851.3|17972.92|17852.92|17971.3|17851.3|5
1632990790000|2021-09-30 08:33:10|17746.46|17626.46|17747.94|17627.94|17748.18|17628.18|17745.92|17625.92|9
1632985000000|2021-09-30 06:56:40|17971.17|17851.17|17970.2|17850.2|17971.47|17851.47|17970.2|17850.2|8
1632985010000|2021-09-30 06:56:50|17970.21|17850.21|17969.22|17849.22|17970.21|17850.21|17969.22|17849.22|9
1632990800000|2021-09-30 08:33:20|17747.97|17627.97|17746.62|17626.62|17749.06|17629.06|17746.62|17626.62|10
1632985020000|2021-09-30 06:57:00|17969.03|17849.03|17963.78|17843.78|17969.07|17849.07|17963.58|17843.58|10
1632985030000|2021-09-30 06:57:10|17962.93|17842.93|17959.7|17839.7|17962.93|17842.93|17959.7|17839.7|10
1632990810000|2021-09-30 08:33:30|17746.55|17626.55|17745.66|17625.66|17747.27|17627.27|17745.66|17625.66|10
1632985040000|2021-09-30 06:57:20|17959.89|17839.89|17958.04|17838.04|17959.89|17839.89|17957.96|17837.96|10
1632985050000|2021-09-30 06:57:30|17957.99|17837.99|17956.98|17836.98|17957.99|17837.99|17956.95|17836.95|8
1632990820000|2021-09-30 08:33:40|17745.91|17625.91|17746.96|17626.96|17746.96|17626.96|17745.62|17625.62|10
1632985060000|2021-09-30 06:57:40|17957.21|17837.21|17954.31|17834.31|17957.35|17837.35|17954.31|17834.31|10
1632985070000|2021-09-30 06:57:50|17954.03|17834.03|17953.89|17833.89|17954.17|17834.17|17953.84|17833.84|7
1632990830000|2021-09-30 08:33:50|17746.97|17626.97|17747.22|17627.22|17747.3|17627.3|17746.24|17626.24|10
1632985080000|2021-09-30 06:58:00|17953.59|17833.59|17952.68|17832.68|17955.62|17835.62|17951.63|17831.63|10
1632990840000|2021-09-30 08:34:00|17746.05|17626.05|17746.72|17626.72|17746.77|17626.77|17745.55|17625.55|9
1632985090000|2021-09-30 06:58:10|17952.3|17832.3|17942.12|17822.12|17952.3|17832.3|17942.11|17822.11|10
1632985100000|2021-09-30 06:58:20|17941.44|17821.44|17943.76|17823.76|17943.76|17823.76|17941.44|17821.44|10
1632990850000|2021-09-30 08:34:10|17746.85|17626.85|17746.18|17626.18|17747.24|17627.24|17746.05|17626.05|8
1632985110000|2021-09-30 06:58:30|17944.47|17824.47|17946.02|17826.02|17946.59|17826.59|17944.47|17824.47|10
1632985120000|2021-09-30 06:58:40|17946.49|17826.49|17947.05|17827.05|17947.05|17827.05|17946.11|17826.11|9
1632990860000|2021-09-30 08:34:20|17746.07|17626.07|17745.76|17625.76|17746.26|17626.26|17745.76|17625.76|7
1632985130000|2021-09-30 06:58:50|17947.24|17827.24|17948.31|17828.31|17948.31|17828.31|17947.19|17827.19|10
1632985140000|2021-09-30 06:59:00|17949.45|17829.45|17949.69|17829.69|17949.96|17829.96|17948.93|17828.93|10
1632990870000|2021-09-30 08:34:30|17745.78|17625.78|17740.97|17620.97|17745.78|17625.78|17740.97|17620.97|9
1632985150000|2021-09-30 06:59:10|17949.93|17829.93|17949.23|17829.23|17949.93|17829.93|17949.17|17829.17|10
1632985160000|2021-09-30 06:59:20|17950.2|17830.2|17946.26|17826.26|17950.42|17830.42|17945.82|17825.82|10
1632990880000|2021-09-30 08:34:40|17741.72|17621.72|17740.9|17620.9|17741.86|17621.86|17739.22|17619.22|9
1632985170000|2021-09-30 06:59:30|17945.74|17825.74|17942.76|17822.76|17945.74|17825.74|17942.37|17822.37|9
1632985180000|2021-09-30 06:59:40|17942.08|17822.08|17938.51|17818.51|17942.08|17822.08|17938.23|17818.23|10
1632990890000|2021-09-30 08:34:50|17740.94|17620.94|17733.88|17613.88|17741.3|17621.3|17733.88|17613.88|10
1632985190000|2021-09-30 06:59:50|17939.16|17819.16|17941.76|17821.76|17941.76|17821.76|17938.58|17818.58|10
1632990900000|2021-09-30 08:35:00|17733.45|17613.45|17718.44|17598.44|17733.45|17613.45|17717.96|17597.96|10
1632985200000|2021-09-30 07:00:00|17941.59|17821.59|17942.65|17822.65|17942.65|17822.65|17940.53|17820.53|10
1632985210000|2021-09-30 07:00:10|17942.5|17822.5|17945.48|17825.48|17945.76|17825.76|17942.4|17822.4|10
1632990910000|2021-09-30 08:35:10|17718.54|17598.54|17712.03|17592.03|17718.67|17598.67|17711.95|17591.95|10
1632985220000|2021-09-30 07:00:20|17945.8|17825.8|17947.11|17827.11|17947.24|17827.24|17945.77|17825.77|10
1632985230000|2021-09-30 07:00:30|17946.85|17826.85|17947.84|17827.84|17947.89|17827.89|17946.85|17826.85|10
1632990920000|2021-09-30 08:35:20|17712.25|17592.25|17711.54|17591.54|17712.56|17592.56|17711.16|17591.16|8
1632985240000|2021-09-30 07:00:40|17948.15|17828.15|17947.28|17827.28|17948.15|17828.15|17947.27|17827.27|10
1632990930000|2021-09-30 08:35:30|17710.72|17590.72|17706.83|17586.83|17710.72|17590.72|17706.83|17586.83|10
1632985250000|2021-09-30 07:00:50|17947.31|17827.31|17948.94|17828.94|17948.94|17828.94|17947.31|17827.31|10
1632985260000|2021-09-30 07:01:00|17949.05|17829.05|17951.09|17831.09|17951.14|17831.14|17949.05|17829.05|10
1632990940000|2021-09-30 08:35:40|17705.81|17585.81|17704.84|17584.84|17706.37|17586.37|17704.84|17584.84|10
1632985270000|2021-09-30 07:01:10|17950.97|17830.97|17952.08|17832.08|17952.08|17832.08|17950.27|17830.27|10
1632985280000|2021-09-30 07:01:20|17951.2|17831.2|17951.91|17831.91|17952.43|17832.43|17950.07|17830.07|9
1632990950000|2021-09-30 08:35:50|17705.01|17585.01|17695.27|17575.27|17705.57|17585.57|17695.27|17575.27|10
1632985290000|2021-09-30 07:01:30|17950.61|17830.61|17951.02|17831.02|17952.16|17832.16|17950.61|17830.61|9
1632990960000|2021-09-30 08:36:00|17695.49|17575.49|17694.41|17574.41|17695.98|17575.98|17693.18|17573.18|10
1632985300000|2021-09-30 07:01:40|17951.01|17831.01|17950.97|17830.97|17952.14|17832.14|17950.75|17830.75|9
1632985310000|2021-09-30 07:01:50|17950.27|17830.27|17952.18|17832.18|17952.18|17832.18|17950.17|17830.17|10
1632990970000|2021-09-30 08:36:10|17692.87|17572.87|17688.55|17568.55|17692.87|17572.87|17688.55|17568.55|10
1632985320000|2021-09-30 07:02:00|17952.63|17832.63|17953.85|17833.85|17953.85|17833.85|17952.63|17832.63|10
1632985330000|2021-09-30 07:02:10|17953.31|17833.31|17954.53|17834.53|17954.67|17834.67|17952.91|17832.91|10
1632990980000|2021-09-30 08:36:20|17687.81|17567.81|17692.16|17572.16|17692.16|17572.16|17687.81|17567.81|10
1632985340000|2021-09-30 07:02:20|17954.6|17834.6|17953.99|17833.99|17954.6|17834.6|17953.83|17833.83|10
1632990990000|2021-09-30 08:36:30|17692.66|17572.66|17697.38|17577.38|17697.38|17577.38|17692.61|17572.61|10
1632985350000|2021-09-30 07:02:30|17953.82|17833.82|17953.44|17833.44|17954.22|17834.22|17953.44|17833.44|10
1632985360000|2021-09-30 07:02:40|17953.41|17833.41|17951.71|17831.71|17953.59|17833.59|17951.71|17831.71|9
1632991000000|2021-09-30 08:36:40|17697.81|17577.81|17699.63|17579.63|17700.33|17580.33|17697.36|17577.36|10
1632985370000|2021-09-30 07:02:50|17951.89|17831.89|17952.27|17832.27|17953.57|17833.57|17951.82|17831.82|10
1632985380000|2021-09-30 07:03:00|17952.13|17832.13|17947.86|17827.86|17952.13|17832.13|17947.46|17827.46|10
1632991010000|2021-09-30 08:36:50|17699.64|17579.64|17697.56|17577.56|17700.08|17580.08|17697.56|17577.56|9
1632985390000|2021-09-30 07:03:10|17947.66|17827.66|17947.84|17827.84|17947.84|17827.84|17947.48|17827.48|9
1632991020000|2021-09-30 08:37:00|17697.44|17577.44|17694.23|17574.23|17697.44|17577.44|17693.64|17573.64|10
1632985400000|2021-09-30 07:03:20|17947.92|17827.92|17946.33|17826.33|17947.92|17827.92|17946.33|17826.33|10
1632985410000|2021-09-30 07:03:30|17946.49|17826.49|17945.27|17825.27|17946.49|17826.49|17944.7|17824.7|10
1632991030000|2021-09-30 08:37:10|17693.1|17573.1|17689.49|17569.49|17693.1|17573.1|17689.49|17569.49|10
1632985420000|2021-09-30 07:03:40|17945.44|17825.44|17944.38|17824.38|17945.59|17825.59|17944.37|17824.37|9
1632991040000|2021-09-30 08:37:20|17688.22|17568.22|17686.36|17566.36|17688.33|17568.33|17686.36|17566.36|10
1632985430000|2021-09-30 07:03:50|17944.16|17824.16|17943.58|17823.58|17944.16|17824.16|17943.49|17823.49|8
1632991050000|2021-09-30 08:37:30|17686.3|17566.3|17681.84|17561.84|17686.3|17566.3|17681.07|17561.07|8
1632985440000|2021-09-30 07:04:00|17944.12|17824.12|17942.21|17822.21|17944.12|17824.12|17941.81|17821.81|10
1632985450000|2021-09-30 07:04:10|17942.25|17822.25|17939.85|17819.85|17942.31|17822.31|17939.85|17819.85|9
1632991060000|2021-09-30 08:37:40|17681.95|17561.95|17683.88|17563.88|17683.98|17563.98|17681.95|17561.95|8
1632985460000|2021-09-30 07:04:20|17939.87|17819.87|17938.38|17818.38|17939.87|17819.87|17937.97|17817.97|10
1632985470000|2021-09-30 07:04:30|17937.9|17817.9|17935.41|17815.41|17938.1|17818.1|17935.41|17815.41|8
1632991070000|2021-09-30 08:37:50|17683.9|17563.9|17683.72|17563.72|17683.9|17563.9|17683.7|17563.7|10
1632985480000|2021-09-30 07:04:40|17934.97|17814.97|17932.35|17812.35|17935.13|17815.13|17932.35|17812.35|10
1632991080000|2021-09-30 08:38:00|17684.04|17564.04|17683.29|17563.29|17684.15|17564.15|17681.96|17561.96|10
1632985490000|2021-09-30 07:04:50|17930.39|17810.39|17924.08|17804.08|17930.39|17810.39|17924.08|17804.08|10
1632985500000|2021-09-30 07:05:00|17924.04|17804.04|17912.67|17792.67|17924.04|17804.04|17912.67|17792.67|10
1632991090000|2021-09-30 08:38:10|17683.58|17563.58|17676|17556|17683.58|17563.58|17676|17556|10
1632985510000|2021-09-30 07:05:10|17912.34|17792.34|17908.77|17788.77|17912.34|17792.34|17908.77|17788.77|10
1632985520000|2021-09-30 07:05:20|17908.39|17788.39|17903.92|17783.92|17908.39|17788.39|17903.31|17783.31|10
1632991100000|2021-09-30 08:38:20|17674.63|17554.63|17673.18|17553.18|17674.72|17554.72|17672.8|17552.8|9
1632985530000|2021-09-30 07:05:30|17901.25|17781.25|17896.12|17776.12|17901.25|17781.25|17896.12|17776.12|10
1632985540000|2021-09-30 07:05:40|17891.77|17771.77|17887.52|17767.52|17892.17|17772.17|17887.52|17767.52|10
1632991110000|2021-09-30 08:38:30|17673.64|17553.64|17675.58|17555.58|17675.73|17555.73|17673.36|17553.36|9
1632985550000|2021-09-30 07:05:50|17886.65|17766.65|17885.54|17765.54|17886.9|17766.9|17885.54|17765.54|10
1632991120000|2021-09-30 08:38:40|17675.77|17555.77|17672.46|17552.46|17675.77|17555.77|17672.46|17552.46|10
1632985560000|2021-09-30 07:06:00|17885.45|17765.45|17884.72|17764.72|17885.91|17765.91|17884.02|17764.02|10
1632985570000|2021-09-30 07:06:10|17884.38|17764.38|17882.63|17762.63|17884.43|17764.43|17882.63|17762.63|9
1632991130000|2021-09-30 08:38:50|17672.37|17552.37|17671.48|17551.48|17672.37|17552.37|17670.52|17550.52|10
1632985580000|2021-09-30 07:06:20|17883.11|17763.11|17885.67|17765.67|17885.67|17765.67|17883.11|17763.11|9
1632991140000|2021-09-30 08:39:00|17671.61|17551.61|17672.22|17552.22|17673.37|17553.37|17671.61|17551.61|10
1632985590000|2021-09-30 07:06:30|17885.82|17765.82|17886.26|17766.26|17886.93|17766.93|17885.6|17765.6|10
1632991150000|2021-09-30 08:39:10|17672.51|17552.51|17669.57|17549.57|17672.51|17552.51|17669.57|17549.57|9
1632985600000|2021-09-30 07:06:40|17886.07|17766.07|17886.35|17766.35|17887.57|17767.57|17885.91|17765.91|10
1632991160000|2021-09-30 08:39:20|17669.55|17549.55|17667.25|17547.25|17669.88|17549.88|17666.76|17546.76|10
1632985610000|2021-09-30 07:06:50|17886.17|17766.17|17890.95|17770.95|17890.95|17770.95|17886.17|17766.17|10
1632991170000|2021-09-30 08:39:30|17667|17547|17663.3|17543.3|17667|17547|17663.28|17543.28|10
1632985620000|2021-09-30 07:07:00|17892.51|17772.51|17894.77|17774.77|17894.78|17774.78|17892.13|17772.13|9
1632991180000|2021-09-30 08:39:40|17663.31|17543.31|17662.33|17542.33|17663.31|17543.31|17661.51|17541.51|10
1632985630000|2021-09-30 07:07:10|17894.82|17774.82|17894.76|17774.76|17894.82|17774.82|17893.97|17773.97|10
1632991190000|2021-09-30 08:39:50|17663.7|17543.7|17665.29|17545.29|17665.29|17545.29|17663.7|17543.7|10
1632985640000|2021-09-30 07:07:20|17894.91|17774.91|17893.92|17773.92|17895.12|17775.12|17893.19|17773.19|10
1632991200000|2021-09-30 08:40:00|17666.3|17546.3|17676.14|17556.14|17676.14|17556.14|17666.3|17546.3|9
1632985650000|2021-09-30 07:07:30|17893.75|17773.75|17892.78|17772.78|17893.75|17773.75|17892.77|17772.77|10
1632991210000|2021-09-30 08:40:10|17676.03|17556.03|17679.51|17559.51|17679.68|17559.68|17676.03|17556.03|10
1632985660000|2021-09-30 07:07:40|17892.71|17772.71|17889.68|17769.68|17892.71|17772.71|17889.68|17769.68|9
1632991220000|2021-09-30 08:40:20|17680.92|17560.92|17687.26|17567.26|17687.26|17567.26|17680.92|17560.92|10
1632985670000|2021-09-30 07:07:50|17888.79|17768.79|17886.5|17766.5|17888.79|17768.79|17886.33|17766.33|9
1632991230000|2021-09-30 08:40:30|17689.02|17569.02|17694.33|17574.33|17694.33|17574.33|17688.88|17568.88|10
1632985680000|2021-09-30 07:08:00|17886.22|17766.22|17884.22|17764.22|17886.22|17766.22|17884.22|17764.22|10
1632991240000|2021-09-30 08:40:40|17694.3|17574.3|17699.48|17579.48|17699.48|17579.48|17693.82|17573.82|10
1632985690000|2021-09-30 07:08:10|17883.72|17763.72|17885.45|17765.45|17885.45|17765.45|17883.71|17763.71|10
1632991250000|2021-09-30 08:40:50|17703.05|17583.05|17703.31|17583.31|17705.24|17585.24|17701.81|17581.81|10
1632985700000|2021-09-30 07:08:20|17886.05|17766.05|17886.69|17766.69|17887.01|17767.01|17886.05|17766.05|10
1632985710000|2021-09-30 07:08:30|17886.94|17766.94|17887.65|17767.65|17887.65|17767.65|17886.63|17766.63|10
1632991260000|2021-09-30 08:41:00|17702.84|17582.84|17698.93|17578.93|17703.13|17583.13|17698.93|17578.93|10
1632985720000|2021-09-30 07:08:40|17887.81|17767.81|17888.54|17768.54|17888.76|17768.76|17887.66|17767.66|9
1632991270000|2021-09-30 08:41:10|17697.73|17577.73|17696.51|17576.51|17697.73|17577.73|17696.49|17576.49|10
1632985730000|2021-09-30 07:08:50|17889.23|17769.23|17889.97|17769.97|17890.53|17770.53|17889.19|17769.19|9
1632991280000|2021-09-30 08:41:20|17696.63|17576.63|17695.95|17575.95|17696.63|17576.63|17695.55|17575.55|9
1632985740000|2021-09-30 07:09:00|17890.25|17770.25|17890.88|17770.88|17891.13|17771.13|17890.13|17770.13|10
1632991290000|2021-09-30 08:41:30|17696.83|17576.83|17701.01|17581.01|17701.01|17581.01|17696.8|17576.8|10
1632985750000|2021-09-30 07:09:10|17891.06|17771.06|17893.05|17773.05|17893.05|17773.05|17891.06|17771.06|8
1632991300000|2021-09-30 08:41:40|17701.13|17581.13|17703.97|17583.97|17703.97|17583.97|17701.13|17581.13|10
1632985760000|2021-09-30 07:09:20|17893.13|17773.13|17894.07|17774.07|17894.93|17774.93|17893.09|17773.09|10
1632991310000|2021-09-30 08:41:50|17703.68|17583.68|17705.74|17585.74|17705.74|17585.74|17703.68|17583.68|9
1632985770000|2021-09-30 07:09:30|17894.02|17774.02|17892.54|17772.54|17894.34|17774.34|17892.44|17772.44|10
1632991320000|2021-09-30 08:42:00|17705.93|17585.93|17709.34|17589.34|17709.34|17589.34|17704.95|17584.95|10
1632985780000|2021-09-30 07:09:40|17892.37|17772.37|17890.83|17770.83|17892.37|17772.37|17890.8|17770.8|8
1632991330000|2021-09-30 08:42:10|17709.23|17589.23|17707.16|17587.16|17709.24|17589.24|17707.16|17587.16|10
1632985790000|2021-09-30 07:09:50|17890.8|17770.8|17889.45|17769.45|17890.8|17770.8|17889.45|17769.45|10
1632991340000|2021-09-30 08:42:20|17707.35|17587.35|17708.89|17588.89|17708.89|17588.89|17707.35|17587.35|9
1632985800000|2021-09-30 07:10:00|17889.03|17769.03|17886.52|17766.52|17889.06|17769.06|17886.52|17766.52|10
1632991350000|2021-09-30 08:42:30|17708.91|17588.91|17710.76|17590.76|17710.76|17590.76|17708.91|17588.91|10
1632985810000|2021-09-30 07:10:10|17885.77|17765.77|17885.99|17765.99|17886.27|17766.27|17885.54|17765.54|8
1632991360000|2021-09-30 08:42:40|17710.68|17590.68|17711.95|17591.95|17711.95|17591.95|17710.68|17590.68|10
1632985820000|2021-09-30 07:10:20|17885.31|17765.31|17880.33|17760.33|17885.48|17765.48|17880.33|17760.33|10
1632991370000|2021-09-30 08:42:50|17713.15|17593.15|17714.76|17594.76|17714.76|17594.76|17712.98|17592.98|9
1632985830000|2021-09-30 07:10:30|17879.81|17759.81|17869.37|17749.37|17879.81|17759.81|17869.37|17749.37|10
1632991380000|2021-09-30 08:43:00|17714.62|17594.62|17713.76|17593.76|17714.62|17594.62|17713.63|17593.63|9
1632985840000|2021-09-30 07:10:40|17868.11|17748.11|17855.08|17735.08|17868.11|17748.11|17855.08|17735.08|10
1632991390000|2021-09-30 08:43:10|17713.56|17593.56|17712.89|17592.89|17713.93|17593.93|17712.86|17592.86|10
1632985850000|2021-09-30 07:10:50|17852.28|17732.28|17851.11|17731.11|17852.28|17732.28|17851.02|17731.02|10
1632991400000|2021-09-30 08:43:20|17712.84|17592.84|17711.81|17591.81|17712.93|17592.93|17710.96|17590.96|10
1632985860000|2021-09-30 07:11:00|17851.1|17731.1|17848.33|17728.33|17851.1|17731.1|17848.33|17728.33|10
1632991410000|2021-09-30 08:43:30|17711.96|17591.96|17712.51|17592.51|17712.51|17592.51|17711.42|17591.42|9
1632985870000|2021-09-30 07:11:10|17848.82|17728.82|17847.82|17727.82|17851.13|17731.13|17847.82|17727.82|10
1632991420000|2021-09-30 08:43:40|17712.18|17592.18|17704.12|17584.12|17712.59|17592.59|17704.12|17584.12|10
1632985880000|2021-09-30 07:11:20|17847.48|17727.48|17843.82|17723.82|17847.48|17727.48|17843.82|17723.82|10
1632991430000|2021-09-30 08:43:50|17704.02|17584.02|17696.74|17576.74|17704.02|17584.02|17696.74|17576.74|10
1632985890000|2021-09-30 07:11:30|17842.65|17722.65|17844.38|17724.38|17844.38|17724.38|17842|17722|10
1632991440000|2021-09-30 08:44:00|17696.18|17576.18|17695.03|17575.03|17696.18|17576.18|17694.49|17574.49|10
1632985900000|2021-09-30 07:11:40|17844.86|17724.86|17851.3|17731.3|17851.3|17731.3|17844.86|17724.86|10
1632991450000|2021-09-30 08:44:10|17694.98|17574.98|17693.29|17573.29|17695.12|17575.12|17693.29|17573.29|10
1632985910000|2021-09-30 07:11:50|17851.6|17731.6|17854.16|17734.16|17854.47|17734.47|17851.6|17731.6|10
1632991460000|2021-09-30 08:44:20|17693.03|17573.03|17688.19|17568.19|17693.14|17573.14|17688.19|17568.19|9
1632985920000|2021-09-30 07:12:00|17853.85|17733.85|17850.94|17730.94|17853.85|17733.85|17850.73|17730.73|10
1632991470000|2021-09-30 08:44:30|17687.08|17567.08|17687.38|17567.38|17687.76|17567.76|17686.85|17566.85|10
1632985930000|2021-09-30 07:12:10|17850.37|17730.37|17848.46|17728.46|17850.56|17730.56|17848.43|17728.43|10
1632991480000|2021-09-30 08:44:40|17687.27|17567.27|17686.9|17566.9|17687.29|17567.29|17685.88|17565.88|10
1632985940000|2021-09-30 07:12:20|17848.22|17728.22|17846.63|17726.63|17848.34|17728.34|17846.56|17726.56|10
1632991490000|2021-09-30 08:44:50|17687.45|17567.45|17688.42|17568.42|17688.44|17568.44|17687.45|17567.45|8
1632985950000|2021-09-30 07:12:30|17846.42|17726.42|17843.69|17723.69|17846.42|17726.42|17843.69|17723.69|10
1632991500000|2021-09-30 08:45:00|17689.8|17569.8|17691.69|17571.69|17691.84|17571.84|17689.8|17569.8|9
1632985960000|2021-09-30 07:12:40|17843.32|17723.32|17841.18|17721.18|17843.44|17723.44|17841.14|17721.14|10
1632991510000|2021-09-30 08:45:10|17691.85|17571.85|17693.24|17573.24|17693.24|17573.24|17691.85|17571.85|8
1632985970000|2021-09-30 07:12:50|17841.33|17721.33|17839.17|17719.17|17841.33|17721.33|17839.17|17719.17|9
1632985980000|2021-09-30 07:13:00|17838.99|17718.99|17839.58|17719.58|17839.78|17719.78|17838.99|17718.99|10
1632991520000|2021-09-30 08:45:20|17693.37|17573.37|17696.97|17576.97|17697.4|17577.4|17693.37|17573.37|10
1632985990000|2021-09-30 07:13:10|17839.02|17719.02|17837.68|17717.68|17839.02|17719.02|17837.51|17717.51|10
1632991530000|2021-09-30 08:45:30|17697.76|17577.76|17695.52|17575.52|17697.76|17577.76|17695.52|17575.52|10
1632986000000|2021-09-30 07:13:20|17837.42|17717.42|17837.12|17717.12|17837.92|17717.92|17837.12|17717.12|10
1632991540000|2021-09-30 08:45:40|17695.66|17575.66|17694.23|17574.23|17695.68|17575.68|17694.23|17574.23|10
1632986010000|2021-09-30 07:13:30|17837.17|17717.17|17837.62|17717.62|17837.85|17717.85|17837.15|17717.15|10
1632991550000|2021-09-30 08:45:50|17693.91|17573.91|17695.05|17575.05|17695.29|17575.29|17693.91|17573.91|9
1632986020000|2021-09-30 07:13:40|17838.1|17718.1|17840.53|17720.53|17840.53|17720.53|17837.07|17717.07|10
1632991560000|2021-09-30 08:46:00|17695.22|17575.22|17696.14|17576.14|17696.14|17576.14|17695.22|17575.22|10
1632986030000|2021-09-30 07:13:50|17840.66|17720.66|17842.69|17722.69|17842.69|17722.69|17840.15|17720.15|10
1632991570000|2021-09-30 08:46:10|17695.9|17575.9|17694.25|17574.25|17696.04|17576.04|17694.25|17574.25|10
1632986040000|2021-09-30 07:14:00|17842.66|17722.66|17845.3|17725.3|17845.65|17725.65|17842.66|17722.66|10
1632991580000|2021-09-30 08:46:20|17694.13|17574.13|17692.75|17572.75|17694.13|17574.13|17692.75|17572.75|10
1632986050000|2021-09-30 07:14:10|17845.23|17725.23|17843.81|17723.81|17845.89|17725.89|17843.81|17723.81|10
1632991590000|2021-09-30 08:46:30|17692.85|17572.85|17692.99|17572.99|17692.99|17572.99|17691.9|17571.9|9
1632986060000|2021-09-30 07:14:20|17843.52|17723.52|17841.33|17721.33|17843.52|17723.52|17841.33|17721.33|10
1632991600000|2021-09-30 08:46:40|17692.66|17572.66|17695.01|17575.01|17695.01|17575.01|17692.66|17572.66|9
1632986070000|2021-09-30 07:14:30|17840.66|17720.66|17839.32|17719.32|17840.77|17720.77|17839.32|17719.32|9
1632991610000|2021-09-30 08:46:50|17695.38|17575.38|17697.86|17577.86|17697.86|17577.86|17694.97|17574.97|10
1632986080000|2021-09-30 07:14:40|17838.21|17718.21|17831.84|17711.84|17838.21|17718.21|17831.84|17711.84|9
1632991620000|2021-09-30 08:47:00|17697.73|17577.73|17704.06|17584.06|17704.22|17584.22|17697.73|17577.73|10
1632986090000|2021-09-30 07:14:50|17831.08|17711.08|17824.17|17704.17|17831.33|17711.33|17824.17|17704.17|10
1632991630000|2021-09-30 08:47:10|17704.04|17584.04|17704.03|17584.03|17704.91|17584.91|17703.73|17583.73|10
1632986100000|2021-09-30 07:15:00|17823.86|17703.86|17820.93|17700.93|17824.38|17704.38|17820.93|17700.93|10
1632991640000|2021-09-30 08:47:20|17704.08|17584.08|17704.04|17584.04|17704.89|17584.89|17703.95|17583.95|9
1632986110000|2021-09-30 07:15:10|17821.45|17701.45|17820.22|17700.22|17821.45|17701.45|17819.35|17699.35|10
1632991650000|2021-09-30 08:47:30|17704.2|17584.2|17705.19|17585.19|17705.47|17585.47|17703.42|17583.42|10
1632986120000|2021-09-30 07:15:20|17820.13|17700.13|17818.73|17698.73|17820.13|17700.13|17818.69|17698.69|10
1632991660000|2021-09-30 08:47:40|17705.37|17585.37|17707.56|17587.56|17707.59|17587.59|17705.37|17585.37|10
1632986130000|2021-09-30 07:15:30|17818.91|17698.91|17822.67|17702.67|17822.67|17702.67|17818.91|17698.91|10
1632991670000|2021-09-30 08:47:50|17707.28|17587.28|17704.84|17584.84|17707.41|17587.41|17704.84|17584.84|10
1632986140000|2021-09-30 07:15:40|17822.51|17702.51|17827.02|17707.02|17827.02|17707.02|17822.51|17702.51|9
1632991680000|2021-09-30 08:48:00|17704.5|17584.5|17703.08|17583.08|17704.55|17584.55|17703.08|17583.08|9
1632986150000|2021-09-30 07:15:50|17827.18|17707.18|17834.02|17714.02|17834.02|17714.02|17827.18|17707.18|10
1632991690000|2021-09-30 08:48:10|17703.11|17583.11|17702.36|17582.36|17703.16|17583.16|17702.36|17582.36|10
1632986160000|2021-09-30 07:16:00|17834.11|17714.11|17834.96|17714.96|17835.27|17715.27|17832.16|17712.16|10
1632991700000|2021-09-30 08:48:20|17701.14|17581.14|17692.89|17572.89|17701.82|17581.82|17692.89|17572.89|10
1632986170000|2021-09-30 07:16:10|17835.02|17715.02|17839.71|17719.71|17839.71|17719.71|17834.63|17714.63|10
1632991710000|2021-09-30 08:48:30|17692.86|17572.86|17689.78|17569.78|17692.86|17572.86|17689.36|17569.36|9
1632986180000|2021-09-30 07:16:20|17839.8|17719.8|17841.24|17721.24|17841.9|17721.9|17839.37|17719.37|10
1632991720000|2021-09-30 08:48:40|17689.81|17569.81|17689.22|17569.22|17689.81|17569.81|17688.93|17568.93|10
1632986190000|2021-09-30 07:16:30|17842.16|17722.16|17843.98|17723.98|17844.13|17724.13|17841.87|17721.87|10
1632991730000|2021-09-30 08:48:50|17689.59|17569.59|17690.68|17570.68|17691.05|17571.05|17689.59|17569.59|9
1632986200000|2021-09-30 07:16:40|17844.38|17724.38|17848.03|17728.03|17848.03|17728.03|17844.38|17724.38|10
1632991740000|2021-09-30 08:49:00|17690.78|17570.78|17692.79|17572.79|17693.44|17573.44|17690.78|17570.78|10
1632986210000|2021-09-30 07:16:50|17846.93|17726.93|17850.8|17730.8|17850.8|17730.8|17846.92|17726.92|10
1632991750000|2021-09-30 08:49:10|17693.18|17573.18|17693.65|17573.65|17694.96|17574.96|17692.65|17572.65|9
1632986220000|2021-09-30 07:17:00|17851.23|17731.23|17855.16|17735.16|17855.21|17735.21|17851.23|17731.23|10
1632991760000|2021-09-30 08:49:20|17693.74|17573.74|17691.74|17571.74|17693.89|17573.89|17691.74|17571.74|9
1632986230000|2021-09-30 07:17:10|17855.94|17735.94|17856.61|17736.61|17856.61|17736.61|17854.81|17734.81|10
1632991770000|2021-09-30 08:49:30|17691.37|17571.37|17687.01|17567.01|17691.63|17571.63|17687.01|17567.01|10
1632986240000|2021-09-30 07:17:20|17857.31|17737.31|17856.37|17736.37|17857.59|17737.59|17856.37|17736.37|10
1632991780000|2021-09-30 08:49:40|17686.96|17566.96|17684.56|17564.56|17686.96|17566.96|17684.56|17564.56|10
1632986250000|2021-09-30 07:17:30|17856.96|17736.96|17858.58|17738.58|17858.63|17738.63|17856.96|17736.96|10
1632986260000|2021-09-30 07:17:40|17858.56|17738.56|17859.17|17739.17|17859.45|17739.45|17858.56|17738.56|9
1632991790000|2021-09-30 08:49:50|17684.5|17564.5|17678.79|17558.79|17684.54|17564.54|17678.79|17558.79|10
1632986270000|2021-09-30 07:17:50|17859.38|17739.38|17860.6|17740.6|17860.6|17740.6|17859.38|17739.38|10
1632991800000|2021-09-30 08:50:00|17678.77|17558.77|17673.32|17553.32|17678.77|17558.77|17673.32|17553.32|9
1632986280000|2021-09-30 07:18:00|17860.81|17740.81|17861.8|17741.8|17862.47|17742.47|17860.81|17740.81|9
1632991810000|2021-09-30 08:50:10|17673.02|17553.02|17674.97|17554.97|17675.21|17555.21|17673.02|17553.02|10
1632986290000|2021-09-30 07:18:10|17860.43|17740.43|17859.75|17739.75|17860.43|17740.43|17859.33|17739.33|9
1632991820000|2021-09-30 08:50:20|17673.98|17553.98|17669.5|17549.5|17674.47|17554.47|17669.5|17549.5|10
1632986300000|2021-09-30 07:18:20|17859.59|17739.59|17860.69|17740.69|17860.69|17740.69|17858.34|17738.34|10
1632991830000|2021-09-30 08:50:30|17668.93|17548.93|17664.29|17544.29|17668.93|17548.93|17664.29|17544.29|10
1632986310000|2021-09-30 07:18:30|17860.8|17740.8|17861.44|17741.44|17861.44|17741.44|17860.76|17740.76|10
1632991840000|2021-09-30 08:50:40|17663.92|17543.92|17666.77|17546.77|17666.77|17546.77|17663.78|17543.78|10
1632986320000|2021-09-30 07:18:40|17862.1|17742.1|17864.31|17744.31|17864.31|17744.31|17862.1|17742.1|10
1632991850000|2021-09-30 08:50:50|17667.08|17547.08|17669.48|17549.48|17669.63|17549.63|17666.87|17546.87|10
1632986330000|2021-09-30 07:18:50|17865.52|17745.52|17869.19|17749.19|17869.19|17749.19|17865.52|17745.52|10
1632991860000|2021-09-30 08:51:00|17668.77|17548.77|17672.35|17552.35|17672.35|17552.35|17668.64|17548.64|10
1632986340000|2021-09-30 07:19:00|17869.03|17749.03|17871.23|17751.23|17871.23|17751.23|17867.94|17747.94|10
1632991870000|2021-09-30 08:51:10|17672.51|17552.51|17674.73|17554.73|17674.73|17554.73|17672.51|17552.51|10
1632986350000|2021-09-30 07:19:10|17871.31|17751.31|17873.13|17753.13|17873.13|17753.13|17871.31|17751.31|8
1632991880000|2021-09-30 08:51:20|17674.77|17554.77|17675.3|17555.3|17675.3|17555.3|17674.77|17554.77|10
1632986360000|2021-09-30 07:19:20|17873.17|17753.17|17869.98|17749.98|17873.17|17753.17|17869.98|17749.98|10
1632991890000|2021-09-30 08:51:30|17674.9|17554.9|17675.7|17555.7|17675.77|17555.77|17674.76|17554.76|10
1632986370000|2021-09-30 07:19:30|17869.7|17749.7|17869.83|17749.83|17870.34|17750.34|17869.43|17749.43|9
1632991900000|2021-09-30 08:51:40|17676.03|17556.03|17678.39|17558.39|17678.4|17558.4|17676.03|17556.03|9
1632986380000|2021-09-30 07:19:40|17869.88|17749.88|17866.3|17746.3|17869.88|17749.88|17866.3|17746.3|9
1632991910000|2021-09-30 08:51:50|17678.23|17558.23|17681.37|17561.37|17681.37|17561.37|17678.23|17558.23|9
1632986390000|2021-09-30 07:19:50|17866.39|17746.39|17862.73|17742.73|17866.39|17746.39|17862.73|17742.73|10
1632991920000|2021-09-30 08:52:00|17681.56|17561.56|17682.93|17562.93|17682.97|17562.97|17681.56|17561.56|10
1632986400000|2021-09-30 07:20:00|17861.5|17741.5|17862.68|17742.68|17862.68|17742.68|17860.52|17740.52|10
1632991930000|2021-09-30 08:52:10|17683.21|17563.21|17684.3|17564.3|17684.39|17564.39|17683.16|17563.16|10
1632986410000|2021-09-30 07:20:10|17862.46|17742.46|17865.7|17745.7|17865.74|17745.74|17862.46|17742.46|10
1632991940000|2021-09-30 08:52:20|17684.7|17564.7|17693.03|17573.03|17693.03|17573.03|17684.7|17564.7|10
1632986420000|2021-09-30 07:20:20|17865.52|17745.52|17870.29|17750.29|17870.29|17750.29|17865.52|17745.52|10
1632991950000|2021-09-30 08:52:30|17691.39|17571.39|17692.08|17572.08|17692.08|17572.08|17690.86|17570.86|9
1632986430000|2021-09-30 07:20:30|17869.83|17749.83|17875.79|17755.79|17875.79|17755.79|17869.59|17749.59|10
1632991960000|2021-09-30 08:52:40|17692.09|17572.09|17690.69|17570.69|17693.31|17573.31|17690.6|17570.6|10
1632986440000|2021-09-30 07:20:40|17875.95|17755.95|17882.59|17762.59|17882.59|17762.59|17875.95|17755.95|10
1632991970000|2021-09-30 08:52:50|17690.42|17570.42|17688.61|17568.61|17690.9|17570.9|17688.61|17568.61|9
1632986450000|2021-09-30 07:20:50|17882.64|17762.64|17882.82|17762.82|17883.77|17763.77|17882.35|17762.35|10
1632991980000|2021-09-30 08:53:00|17689.07|17569.07|17688.29|17568.29|17689.08|17569.08|17687.5|17567.5|10
1632986460000|2021-09-30 07:21:00|17882.43|17762.43|17879.83|17759.83|17882.43|17762.43|17879.61|17759.61|10
1632991990000|2021-09-30 08:53:10|17688.48|17568.48|17687.21|17567.21|17688.48|17568.48|17686.83|17566.83|9
1632986470000|2021-09-30 07:21:10|17880.06|17760.06|17883.73|17763.73|17883.73|17763.73|17879.33|17759.33|10
1632992000000|2021-09-30 08:53:20|17686.94|17566.94|17687.32|17567.32|17687.7|17567.7|17686.53|17566.53|9
1632986480000|2021-09-30 07:21:20|17883.3|17763.3|17888.16|17768.16|17888.16|17768.16|17883.3|17763.3|9
1632992010000|2021-09-30 08:53:30|17686.49|17566.49|17682.02|17562.02|17686.49|17566.49|17682.02|17562.02|10
1632986490000|2021-09-30 07:21:30|17888.09|17768.09|17888.72|17768.72|17888.72|17768.72|17887.95|17767.95|10
1632992020000|2021-09-30 08:53:40|17681.52|17561.52|17684.19|17564.19|17684.19|17564.19|17681.52|17561.52|10
1632986500000|2021-09-30 07:21:40|17888.77|17768.77|17890.53|17770.53|17890.53|17770.53|17888.77|17768.77|8
1632992030000|2021-09-30 08:53:50|17684.21|17564.21|17684.94|17564.94|17684.94|17564.94|17684.18|17564.18|9
1632986510000|2021-09-30 07:21:50|17890.62|17770.62|17891.03|17771.03|17891.03|17771.03|17890.62|17770.62|8
1632992040000|2021-09-30 08:54:00|17684.99|17564.99|17687.45|17567.45|17688.29|17568.29|17684.99|17564.99|9
1632986520000|2021-09-30 07:22:00|17891.07|17771.07|17889.28|17769.28|17891.07|17771.07|17889.25|17769.25|10
1632992050000|2021-09-30 08:54:10|17688.13|17568.13|17689.17|17569.17|17689.27|17569.27|17688.13|17568.13|9
1632986530000|2021-09-30 07:22:10|17888.17|17768.17|17884.07|17764.07|17888.17|17768.17|17884.07|17764.07|10
1632992060000|2021-09-30 08:54:20|17689.02|17569.02|17689.61|17569.61|17689.83|17569.83|17688.72|17568.72|10
1632986540000|2021-09-30 07:22:20|17884.42|17764.42|17887.09|17767.09|17887.09|17767.09|17883.85|17763.85|10
1632992070000|2021-09-30 08:54:30|17689.79|17569.79|17690.53|17570.53|17691.75|17571.75|17689.79|17569.79|10
1632986550000|2021-09-30 07:22:30|17887.16|17767.16|17885.89|17765.89|17887.72|17767.72|17885.89|17765.89|10
1632992080000|2021-09-30 08:54:40|17690.38|17570.38|17690.7|17570.7|17691.82|17571.82|17690.38|17570.38|9
1632986560000|2021-09-30 07:22:40|17885.66|17765.66|17885.37|17765.37|17886.28|17766.28|17885.34|17765.34|10
1632992090000|2021-09-30 08:54:50|17690.37|17570.37|17688.75|17568.75|17690.37|17570.37|17688.59|17568.59|10
1632986570000|2021-09-30 07:22:50|17885.32|17765.32|17884.56|17764.56|17885.53|17765.53|17884.56|17764.56|8
1632992100000|2021-09-30 08:55:00|17689.52|17569.52|17693.11|17573.11|17693.33|17573.33|17689.52|17569.52|10
1632986580000|2021-09-30 07:23:00|17884.52|17764.52|17885.64|17765.64|17886.08|17766.08|17884.52|17764.52|8
1632992110000|2021-09-30 08:55:10|17692.96|17572.96|17693.66|17573.66|17693.8|17573.8|17691.93|17571.93|9
1632986590000|2021-09-30 07:23:10|17885.61|17765.61|17882.93|17762.93|17885.61|17765.61|17882.93|17762.93|10
1632992120000|2021-09-30 08:55:20|17693.81|17573.81|17696.74|17576.74|17697.42|17577.42|17693.81|17573.81|9
1632986600000|2021-09-30 07:23:20|17881.75|17761.75|17880.75|17760.75|17882.12|17762.12|17880.75|17760.75|9
1632992130000|2021-09-30 08:55:30|17696.95|17576.95|17698.21|17578.21|17698.98|17578.98|17696.95|17576.95|10
1632986610000|2021-09-30 07:23:30|17880.07|17760.07|17881.58|17761.58|17881.58|17761.58|17879.81|17759.81|10
1632992140000|2021-09-30 08:55:40|17698.54|17578.54|17703.44|17583.44|17703.44|17583.44|17698.54|17578.54|10
1632986620000|2021-09-30 07:23:40|17881.74|17761.74|17890.27|17770.27|17890.28|17770.28|17881.74|17761.74|10
1632992150000|2021-09-30 08:55:50|17703.31|17583.31|17698.38|17578.38|17703.72|17583.72|17698.38|17578.38|10
1632986630000|2021-09-30 07:23:50|17891.31|17771.31|17890.17|17770.17|17891.31|17771.31|17890.17|17770.17|9
1632992160000|2021-09-30 08:56:00|17700.4|17580.4|17701.6|17581.6|17701.79|17581.79|17700.21|17580.21|9
1632986640000|2021-09-30 07:24:00|17891.25|17771.25|17891.68|17771.68|17892.49|17772.49|17891.2|17771.2|9
1632992170000|2021-09-30 08:56:10|17701.7|17581.7|17718.67|17598.67|17718.67|17598.67|17698.48|17578.48|10
1632986650000|2021-09-30 07:24:10|17891.65|17771.65|17891.22|17771.22|17892.09|17772.09|17891.07|17771.07|10
1632992180000|2021-09-30 08:56:20|17721.95|17601.95|17733.35|17613.35|17734.06|17614.06|17721.95|17601.95|10
1632986660000|2021-09-30 07:24:20|17890.86|17770.86|17889.5|17769.5|17890.86|17770.86|17889.5|17769.5|9
1632992190000|2021-09-30 08:56:30|17733.65|17613.65|17735.94|17615.94|17735.97|17615.97|17733.26|17613.26|10
1632986670000|2021-09-30 07:24:30|17889.57|17769.57|17887.67|17767.67|17889.57|17769.57|17887.67|17767.67|9
1632992200000|2021-09-30 08:56:40|17736.02|17616.02|17737.3|17617.3|17737.3|17617.3|17736.01|17616.01|9
1632986680000|2021-09-30 07:24:40|17887.16|17767.16|17885.69|17765.69|17887.16|17767.16|17885.69|17765.69|9
1632992210000|2021-09-30 08:56:50|17737.68|17617.68|17745.67|17625.67|17745.67|17625.67|17737.68|17617.68|10
1632986690000|2021-09-30 07:24:50|17885.33|17765.33|17884.63|17764.63|17885.33|17765.33|17884.58|17764.58|9
1632992220000|2021-09-30 08:57:00|17747.11|17627.11|17747.23|17627.23|17750.71|17630.71|17747.11|17627.11|10
1632986700000|2021-09-30 07:25:00|17885.55|17765.55|17882.24|17762.24|17885.55|17765.55|17882.24|17762.24|8
1632992230000|2021-09-30 08:57:10|17748.37|17628.37|17748.7|17628.7|17749.15|17629.15|17747.29|17627.29|10
1632986710000|2021-09-30 07:25:10|17881.6|17761.6|17878.03|17758.03|17881.6|17761.6|17878.03|17758.03|9
1632992240000|2021-09-30 08:57:20|17749.09|17629.09|17749.88|17629.88|17750.47|17630.47|17748.84|17628.84|10
1632986720000|2021-09-30 07:25:20|17878.16|17758.16|17877.89|17757.89|17878.16|17758.16|17876.91|17756.91|10
1632992250000|2021-09-30 08:57:30|17750.03|17630.03|17754.58|17634.58|17754.58|17634.58|17750.03|17630.03|10
1632986730000|2021-09-30 07:25:30|17877.69|17757.69|17876.18|17756.18|17877.69|17757.69|17876.18|17756.18|9
1632992260000|2021-09-30 08:57:40|17754.43|17634.43|17755.57|17635.57|17756.24|17636.24|17754.05|17634.05|10
1632986740000|2021-09-30 07:25:40|17875.81|17755.81|17876.29|17756.29|17876.48|17756.48|17875.35|17755.35|9
1632992270000|2021-09-30 08:57:50|17755.51|17635.51|17758.01|17638.01|17758.01|17638.01|17755.51|17635.51|10
1632986750000|2021-09-30 07:25:50|17876.49|17756.49|17875.11|17755.11|17876.68|17756.68|17874.72|17754.72|10
1632992280000|2021-09-30 08:58:00|17757.67|17637.67|17758.17|17638.17|17758.17|17638.17|17756.94|17636.94|10
1632986760000|2021-09-30 07:26:00|17875.46|17755.46|17877.95|17757.95|17878.14|17758.14|17875.46|17755.46|9
1632992290000|2021-09-30 08:58:10|17757.71|17637.71|17759.63|17639.63|17759.63|17639.63|17757.71|17637.71|10
1632986770000|2021-09-30 07:26:10|17877.82|17757.82|17879.33|17759.33|17879.33|17759.33|17877.76|17757.76|10
1632992300000|2021-09-30 08:58:20|17760.3|17640.3|17760.45|17640.45|17760.87|17640.87|17760.07|17640.07|9
1632986780000|2021-09-30 07:26:20|17879.29|17759.29|17878.6|17758.6|17879.37|17759.37|17877.93|17757.93|10
1632992310000|2021-09-30 08:58:30|17760.33|17640.33|17762.08|17642.08|17762.22|17642.22|17760.05|17640.05|10
1632986790000|2021-09-30 07:26:30|17878.73|17758.73|17880.85|17760.85|17880.85|17760.85|17878.73|17758.73|10
1632992320000|2021-09-30 08:58:40|17761.28|17641.28|17756.08|17636.08|17763.4|17643.4|17756.08|17636.08|10
1632986800000|2021-09-30 07:26:40|17880.93|17760.93|17881.07|17761.07|17881.07|17761.07|17880.91|17760.91|7
1632992330000|2021-09-30 08:58:50|17756.03|17636.03|17751.95|17631.95|17756.35|17636.35|17751.95|17631.95|9
1632986810000|2021-09-30 07:26:50|17880.81|17760.81|17880.63|17760.63|17880.81|17760.81|17879.74|17759.74|8
1632992340000|2021-09-30 08:59:00|17753.88|17633.88|17751.72|17631.72|17754.65|17634.65|17751.72|17631.72|9
1632986820000|2021-09-30 07:27:00|17880.83|17760.83|17882.25|17762.25|17882.54|17762.54|17880.81|17760.81|10
1632992350000|2021-09-30 08:59:10|17751.56|17631.56|17748.48|17628.48|17751.56|17631.56|17748.48|17628.48|8
1632986830000|2021-09-30 07:27:10|17881.93|17761.93|17880.09|17760.09|17881.93|17761.93|17879.95|17759.95|8
1632992360000|2021-09-30 08:59:20|17748.57|17628.57|17748.34|17628.34|17749.01|17629.01|17748.29|17628.29|9
1632986840000|2021-09-30 07:27:20|17881.24|17761.24|17879.71|17759.71|17881.48|17761.48|17879.71|17759.71|10
1632992370000|2021-09-30 08:59:30|17748.56|17628.56|17748.92|17628.92|17749.14|17629.14|17748.23|17628.23|9
1632986850000|2021-09-30 07:27:30|17879.74|17759.74|17879.65|17759.65|17879.78|17759.78|17879.58|17759.58|7
1632992380000|2021-09-30 08:59:40|17748.55|17628.55|17745.99|17625.99|17748.56|17628.56|17745.99|17625.99|9
1632986860000|2021-09-30 07:27:40|17879.59|17759.59|17877.75|17757.75|17879.59|17759.59|17877.75|17757.75|10
1632992390000|2021-09-30 08:59:50|17746.34|17626.34|17746.56|17626.56|17748.42|17628.42|17746.34|17626.34|9
1632986870000|2021-09-30 07:27:50|17876.51|17756.51|17875.59|17755.59|17876.72|17756.72|17875.59|17755.59|10
1632992400000|2021-09-30 09:00:00|17746.86|17626.86|17744.98|17624.98|17746.86|17626.86|17744.46|17624.46|9
1632986880000|2021-09-30 07:28:00|17875.84|17755.84|17875.36|17755.36|17875.84|17755.84|17875.1|17755.1|10
1632992410000|2021-09-30 09:00:10|17744.63|17624.63|17748.82|17628.82|17748.82|17628.82|17744.22|17624.22|10
1632986890000|2021-09-30 07:28:10|17875.74|17755.74|17875.78|17755.78|17876.51|17756.51|17875.47|17755.47|10
1632992420000|2021-09-30 09:00:20|17748.44|17628.44|17751.63|17631.63|17751.84|17631.84|17748.44|17628.44|10
1632986900000|2021-09-30 07:28:20|17875.65|17755.65|17875.01|17755.01|17875.65|17755.65|17874.86|17754.86|10
1632992430000|2021-09-30 09:00:30|17751.64|17631.64|17751.28|17631.28|17752.34|17632.34|17751.28|17631.28|9
1632986910000|2021-09-30 07:28:30|17874.81|17754.81|17874.3|17754.3|17875.83|17755.83|17874.14|17754.14|8
1632992440000|2021-09-30 09:00:40|17751.42|17631.42|17748.23|17628.23|17751.42|17631.42|17748.23|17628.23|9
1632986920000|2021-09-30 07:28:40|17874.15|17754.15|17876.04|17756.04|17876.04|17756.04|17873.77|17753.77|9
1632992450000|2021-09-30 09:00:50|17747.74|17627.74|17744.27|17624.27|17747.76|17627.76|17744.09|17624.09|8
1632986930000|2021-09-30 07:28:50|17876.46|17756.46|17878.25|17758.25|17878.25|17758.25|17876.46|17756.46|10
1632992460000|2021-09-30 09:01:00|17744.13|17624.13|17744.43|17624.43|17744.45|17624.45|17744.05|17624.05|10
1632986940000|2021-09-30 07:29:00|17878.4|17758.4|17877.61|17757.61|17878.4|17758.4|17877.22|17757.22|9
1632992470000|2021-09-30 09:01:10|17744.98|17624.98|17747.06|17627.06|17747.06|17627.06|17744.92|17624.92|10
1632986950000|2021-09-30 07:29:10|17877.69|17757.69|17878.38|17758.38|17878.38|17758.38|17877.22|17757.22|10
1632992480000|2021-09-30 09:01:20|17748.19|17628.19|17751.97|17631.97|17751.97|17631.97|17748.19|17628.19|10
1632986960000|2021-09-30 07:29:20|17876.51|17756.51|17875.48|17755.48|17876.52|17756.52|17875.43|17755.43|10
1632992490000|2021-09-30 09:01:30|17752.07|17632.07|17753.17|17633.17|17753.49|17633.49|17751.91|17631.91|10
1632986970000|2021-09-30 07:29:30|17875.03|17755.03|17869.68|17749.68|17875.03|17755.03|17869.68|17749.68|9
1632992500000|2021-09-30 09:01:40|17753.25|17633.25|17754.67|17634.67|17754.71|17634.71|17753.25|17633.25|10
1632986980000|2021-09-30 07:29:40|17868.35|17748.35|17864.05|17744.05|17868.47|17748.47|17864.05|17744.05|10
1632992510000|2021-09-30 09:01:50|17754.76|17634.76|17768.72|17648.72|17768.72|17648.72|17754.76|17634.76|9
1632986990000|2021-09-30 07:29:50|17864.48|17744.48|17864.67|17744.67|17865.83|17745.83|17864.48|17744.48|10
1632992520000|2021-09-30 09:02:00|17768.89|17648.89|17771.06|17651.06|17771.06|17651.06|17768.05|17648.05|10
1632987000000|2021-09-30 07:30:00|17864.65|17744.65|17867.9|17747.9|17867.9|17747.9|17864.61|17744.61|10
1632992530000|2021-09-30 09:02:10|17771.46|17651.46|17773.47|17653.47|17773.47|17653.47|17771.46|17651.46|9
1632987010000|2021-09-30 07:30:10|17868.05|17748.05|17870.42|17750.42|17870.88|17750.88|17868.05|17748.05|10
1632992540000|2021-09-30 09:02:20|17772.71|17652.71|17773.27|17653.27|17773.27|17653.27|17771.54|17651.54|10
1632987020000|2021-09-30 07:30:20|17870.44|17750.44|17870.73|17750.73|17871.2|17751.2|17869.83|17749.83|7
1632992550000|2021-09-30 09:02:30|17773.37|17653.37|17774.74|17654.74|17774.74|17654.74|17773.37|17653.37|10
1632987030000|2021-09-30 07:30:30|17870.79|17750.79|17871.28|17751.28|17871.51|17751.51|17870.79|17750.79|10
1632992560000|2021-09-30 09:02:40|17774.81|17654.81|17774.54|17654.54|17774.82|17654.82|17774.47|17654.47|10
1632987040000|2021-09-30 07:30:40|17871.3|17751.3|17877.7|17757.7|17877.7|17757.7|17871.3|17751.3|9
1632992570000|2021-09-30 09:02:50|17775.62|17655.62|17776.94|17656.94|17776.94|17656.94|17775.15|17655.15|10
1632987050000|2021-09-30 07:30:50|17877.55|17757.55|17882.96|17762.96|17882.96|17762.96|17877.55|17757.55|10
1632992580000|2021-09-30 09:03:00|17776.95|17656.95|17776.87|17656.87|17777.45|17657.45|17776.5|17656.5|10
1632987060000|2021-09-30 07:31:00|17884.46|17764.46|17891.64|17771.64|17891.64|17771.64|17884.39|17764.39|10
1632992590000|2021-09-30 09:03:10|17776.49|17656.49|17791.49|17671.49|17791.49|17671.49|17776.38|17656.38|9
1632987070000|2021-09-30 07:31:10|17892.41|17772.41|17894.05|17774.05|17894.05|17774.05|17891.16|17771.16|9
1632992600000|2021-09-30 09:03:20|17792.39|17672.39|17804.23|17684.23|17804.23|17684.23|17792.39|17672.39|10
1632987080000|2021-09-30 07:31:20|17894.27|17774.27|17897.4|17777.4|17897.4|17777.4|17894.27|17774.27|10
1632992610000|2021-09-30 09:03:30|17804.16|17684.16|17805.47|17685.47|17806.17|17686.17|17803.93|17683.93|10
1632987090000|2021-09-30 07:31:30|17898.83|17778.83|17891.43|17771.43|17898.83|17778.83|17891.43|17771.43|10
1632992620000|2021-09-30 09:03:40|17805.43|17685.43|17804.05|17684.05|17805.43|17685.43|17804.05|17684.05|8
1632987100000|2021-09-30 07:31:40|17890.88|17770.88|17883.81|17763.81|17890.88|17770.88|17883.81|17763.81|10
1632992630000|2021-09-30 09:03:50|17803|17683|17803.14|17683.14|17804.53|17684.53|17802.31|17682.31|9
1632987110000|2021-09-30 07:31:50|17884.1|17764.1|17882.27|17762.27|17884.7|17764.7|17882.27|17762.27|8
1632992640000|2021-09-30 09:04:00|17805.92|17685.92|17809.93|17689.93|17810.67|17690.67|17805.92|17685.92|10
1632987120000|2021-09-30 07:32:00|17881.74|17761.74|17882.24|17762.24|17882.85|17762.85|17881.69|17761.69|10
1632992650000|2021-09-30 09:04:10|17810.35|17690.35|17808.43|17688.43|17811.27|17691.27|17808.22|17688.22|10
1632987130000|2021-09-30 07:32:10|17882.47|17762.47|17881.94|17761.94|17883.31|17763.31|17881.94|17761.94|10
1632992660000|2021-09-30 09:04:20|17808.35|17688.35|17807.26|17687.26|17808.49|17688.49|17807.26|17687.26|10
1632987140000|2021-09-30 07:32:20|17882.23|17762.23|17882.44|17762.44|17883.49|17763.49|17882.23|17762.23|9
1632992670000|2021-09-30 09:04:30|17805.64|17685.64|17801.22|17681.22|17805.64|17685.64|17801.22|17681.22|10
1632987150000|2021-09-30 07:32:30|17881.63|17761.63|17879.14|17759.14|17881.63|17761.63|17879.14|17759.14|10
1632992680000|2021-09-30 09:04:40|17800.84|17680.84|17800.08|17680.08|17801.45|17681.45|17799.88|17679.88|10
1632987160000|2021-09-30 07:32:40|17879.13|17759.13|17876.33|17756.33|17879.31|17759.31|17876.24|17756.24|10
1632992690000|2021-09-30 09:04:50|17799.91|17679.91|17799.04|17679.04|17800.08|17680.08|17798.64|17678.64|8
1632987170000|2021-09-30 07:32:50|17876.36|17756.36|17875.88|17755.88|17876.94|17756.94|17875.88|17755.88|7
1632992700000|2021-09-30 09:05:00|17799.63|17679.63|17800.04|17680.04|17800.04|17680.04|17799.05|17679.05|10
1632987180000|2021-09-30 07:33:00|17875.48|17755.48|17874.37|17754.37|17875.72|17755.72|17874.37|17754.37|8
1632992710000|2021-09-30 09:05:10|17800.53|17680.53|17799.79|17679.79|17800.79|17680.79|17799.64|17679.64|10
1632987190000|2021-09-30 07:33:10|17874.83|17754.83|17874.49|17754.49|17874.93|17754.93|17874.49|17754.49|7
1632992720000|2021-09-30 09:05:20|17800.79|17680.79|17801.53|17681.53|17801.72|17681.72|17800.51|17680.51|9
1632987200000|2021-09-30 07:33:20|17874.55|17754.55|17873.98|17753.98|17874.55|17754.55|17873.71|17753.71|9
1632992730000|2021-09-30 09:05:30|17801.51|17681.51|17801.18|17681.18|17801.51|17681.51|17800.7|17680.7|9
1632987210000|2021-09-30 07:33:30|17873.97|17753.97|17873.63|17753.63|17873.97|17753.97|17873.26|17753.26|8
1632992740000|2021-09-30 09:05:40|17801.25|17681.25|17802.48|17682.48|17802.55|17682.55|17801.13|17681.13|9
1632987220000|2021-09-30 07:33:40|17873.46|17753.46|17872.72|17752.72|17873.46|17753.46|17872.35|17752.35|8
1632992750000|2021-09-30 09:05:50|17802.37|17682.37|17801.56|17681.56|17802.67|17682.67|17801.56|17681.56|8
1632987230000|2021-09-30 07:33:50|17872.87|17752.87|17871.26|17751.26|17873.03|17753.03|17871.26|17751.26|7
1632992760000|2021-09-30 09:06:00|17801.52|17681.52|17800.25|17680.25|17801.58|17681.58|17799.94|17679.94|9
1632987240000|2021-09-30 07:34:00|17870.91|17750.91|17868.03|17748.03|17870.91|17750.91|17868.03|17748.03|9
1632992770000|2021-09-30 09:06:10|17799.65|17679.65|17799.62|17679.62|17800.8|17680.8|17799.43|17679.43|10
1632987250000|2021-09-30 07:34:10|17864.63|17744.63|17863.41|17743.41|17864.63|17744.63|17863.26|17743.26|9
1632992780000|2021-09-30 09:06:20|17800.88|17680.88|17802.97|17682.97|17802.97|17682.97|17800.88|17680.88|9
1632987260000|2021-09-30 07:34:20|17863.25|17743.25|17861.23|17741.23|17863.27|17743.27|17861.18|17741.18|9
1632992790000|2021-09-30 09:06:30|17803.27|17683.27|17801.44|17681.44|17803.78|17683.78|17801.44|17681.44|9
1632987270000|2021-09-30 07:34:30|17860.39|17740.39|17860.02|17740.02|17860.54|17740.54|17859.21|17739.21|10
1632992800000|2021-09-30 09:06:40|17801.29|17681.29|17803.77|17683.77|17803.77|17683.77|17801.29|17681.29|10
1632987280000|2021-09-30 07:34:40|17859.85|17739.85|17858.92|17738.92|17860.53|17740.53|17858.92|17738.92|8
1632992810000|2021-09-30 09:06:50|17803.69|17683.69|17803.91|17683.91|17803.91|17683.91|17802.95|17682.95|9
1632987290000|2021-09-30 07:34:50|17858.85|17738.85|17859.89|17739.89|17859.89|17739.89|17858.85|17738.85|7
1632992820000|2021-09-30 09:07:00|17803.45|17683.45|17802.54|17682.54|17803.45|17683.45|17802.54|17682.54|9
1632992830000|2021-09-30 09:07:10|17802.9|17682.9|17802.82|17682.82|17803.44|17683.44|17802.82|17682.82|10
1632992840000|2021-09-30 09:07:20|17802.78|17682.78|17801.9|17681.9|17802.78|17682.78|17801.86|17681.86|9
1632987300000|2021-09-30 07:35:00|17859.72|17739.72|17861.24|17741.24|17861.44|17741.44|17859.41|17739.41|9
1632992850000|2021-09-30 09:07:30|17802.56|17682.56|17803.02|17683.02|17803.02|17683.02|17801.89|17681.89|7
1632987310000|2021-09-30 07:35:10|17861.73|17741.73|17863.9|17743.9|17863.9|17743.9|17861.73|17741.73|8
1632992860000|2021-09-30 09:07:40|17802.89|17682.89|17801.98|17681.98|17803.12|17683.12|17801.98|17681.98|9
1632987320000|2021-09-30 07:35:20|17864.25|17744.25|17864.58|17744.58|17864.58|17744.58|17864.13|17744.13|8
1632992870000|2021-09-30 09:07:50|17802.04|17682.04|17802|17682|17803.05|17683.05|17802|17682|9
1632987330000|2021-09-30 07:35:30|17864.7|17744.7|17867.11|17747.11|17867.11|17747.11|17864.61|17744.61|10
1632992880000|2021-09-30 09:08:00|17801.56|17681.56|17796.35|17676.35|17801.56|17681.56|17796.35|17676.35|9
1632987340000|2021-09-30 07:35:40|17867.37|17747.37|17870.32|17750.32|17870.32|17750.32|17867.37|17747.37|10
1632992890000|2021-09-30 09:08:10|17796.34|17676.34|17794.35|17674.35|17797.21|17677.21|17794.35|17674.35|10
1632987350000|2021-09-30 07:35:50|17870.34|17750.34|17870.61|17750.61|17870.88|17750.88|17869.77|17749.77|9
1632992900000|2021-09-30 09:08:20|17794.42|17674.42|17794.57|17674.57|17795.1|17675.1|17794.4|17674.4|9
1632987360000|2021-09-30 07:36:00|17869.37|17749.37|17875.65|17755.65|17875.65|17755.65|17869.37|17749.37|10
1632992910000|2021-09-30 09:08:30|17794.41|17674.41|17793.83|17673.83|17795.06|17675.06|17793.83|17673.83|10
1632987370000|2021-09-30 07:36:10|17877.53|17757.53|17883.29|17763.29|17883.29|17763.29|17877.53|17757.53|10
1632992920000|2021-09-30 09:08:40|17794.58|17674.58|17795.01|17675.01|17795.01|17675.01|17794.58|17674.58|7
1632987380000|2021-09-30 07:36:20|17883.53|17763.53|17887.48|17767.48|17887.48|17767.48|17883.53|17763.53|10
1632992930000|2021-09-30 09:08:50|17794.97|17674.97|17793.93|17673.93|17795.45|17675.45|17793.93|17673.93|8
1632987390000|2021-09-30 07:36:30|17888.07|17768.07|17892.78|17772.78|17893.79|17773.79|17888.07|17768.07|10
1632992940000|2021-09-30 09:09:00|17793.51|17673.51|17792.96|17672.96|17793.51|17673.51|17792.53|17672.53|9
1632987400000|2021-09-30 07:36:40|17892.76|17772.76|17895.28|17775.28|17895.28|17775.28|17892.76|17772.76|9
1632992950000|2021-09-30 09:09:10|17792.78|17672.78|17791.44|17671.44|17792.78|17672.78|17791.32|17671.32|10
1632987410000|2021-09-30 07:36:50|17895.41|17775.41|17896.71|17776.71|17897.13|17777.13|17895.41|17775.41|8
1632992960000|2021-09-30 09:09:20|17791.48|17671.48|17789.91|17669.91|17791.65|17671.65|17789.91|17669.91|8
1632987420000|2021-09-30 07:37:00|17896.66|17776.66|17894.14|17774.14|17896.66|17776.66|17894.14|17774.14|10
1632992970000|2021-09-30 09:09:30|17789.88|17669.88|17787.56|17667.56|17789.88|17669.88|17787.56|17667.56|10
1632987430000|2021-09-30 07:37:10|17894.15|17774.15|17891.07|17771.07|17894.15|17774.15|17891.07|17771.07|10
1632992980000|2021-09-30 09:09:40|17787.43|17667.43|17787.01|17667.01|17787.7|17667.7|17786.5|17666.5|10
1632987440000|2021-09-30 07:37:20|17890.69|17770.69|17885.73|17765.73|17890.69|17770.69|17885.73|17765.73|10
1632992990000|2021-09-30 09:09:50|17786.78|17666.78|17782.79|17662.79|17787.12|17667.12|17782.79|17662.79|10
1632987450000|2021-09-30 07:37:30|17885.43|17765.43|17884.18|17764.18|17885.43|17765.43|17883.5|17763.5|10
1632993000000|2021-09-30 09:10:00|17781.46|17661.46|17777.68|17657.68|17781.46|17661.46|17777.68|17657.68|10
1632987460000|2021-09-30 07:37:40|17883.93|17763.93|17885.01|17765.01|17885.79|17765.79|17883.93|17763.93|10
1632993010000|2021-09-30 09:10:10|17778.1|17658.1|17776.8|17656.8|17778.1|17658.1|17775.97|17655.97|9
1632987470000|2021-09-30 07:37:50|17885.12|17765.12|17886.62|17766.62|17886.62|17766.62|17885.01|17765.01|6
1632993020000|2021-09-30 09:10:20|17776.62|17656.62|17779.03|17659.03|17779.06|17659.06|17776.62|17656.62|10
1632987480000|2021-09-30 07:38:00|17885.77|17765.77|17886.43|17766.43|17887.15|17767.15|17885.77|17765.77|8
1632993030000|2021-09-30 09:10:30|17780.21|17660.21|17779.67|17659.67|17780.26|17660.26|17779.67|17659.67|9
1632987490000|2021-09-30 07:38:10|17886.89|17766.89|17886.93|17766.93|17887.2|17767.2|17886.77|17766.77|9
1632993040000|2021-09-30 09:10:40|17779.93|17659.93|17779.65|17659.65|17779.93|17659.93|17778.23|17658.23|9
1632987500000|2021-09-30 07:38:20|17886.31|17766.31|17886.31|17766.31|17886.41|17766.41|17886.29|17766.29|6
1632993050000|2021-09-30 09:10:50|17779.61|17659.61|17781.92|17661.92|17781.92|17661.92|17779.61|17659.61|9
1632987510000|2021-09-30 07:38:30|17886.29|17766.29|17884.18|17764.18|17886.29|17766.29|17884.18|17764.18|8
1632993060000|2021-09-30 09:11:00|17781.97|17661.97|17782|17662|17782.67|17662.67|17781.88|17661.88|9
1632987520000|2021-09-30 07:38:40|17884.06|17764.06|17880.3|17760.3|17884.64|17764.64|17880.3|17760.3|10
1632987530000|2021-09-30 07:38:50|17880.36|17760.36|17875.45|17755.45|17881.28|17761.28|17875.45|17755.45|10
1632993070000|2021-09-30 09:11:10|17781.89|17661.89|17792.14|17672.14|17792.14|17672.14|17781.89|17661.89|10
1632987540000|2021-09-30 07:39:00|17874.32|17754.32|17871.65|17751.65|17875.35|17755.35|17871.65|17751.65|7
1632993080000|2021-09-30 09:11:20|17792.25|17672.25|17797.61|17677.61|17797.61|17677.61|17792.03|17672.03|10
1632987550000|2021-09-30 07:39:10|17871.58|17751.58|17869.93|17749.93|17871.58|17751.58|17869.93|17749.93|8
1632993090000|2021-09-30 09:11:30|17798.56|17678.56|17805.62|17685.62|17805.62|17685.62|17798.56|17678.56|10
1632987560000|2021-09-30 07:39:20|17869.95|17749.95|17870.22|17750.22|17870.44|17750.44|17869.77|17749.77|9
1632993100000|2021-09-30 09:11:40|17807.66|17687.66|17813.06|17693.06|17813.06|17693.06|17807.66|17687.66|10
1632987570000|2021-09-30 07:39:30|17870.48|17750.48|17871.36|17751.36|17871.36|17751.36|17870.39|17750.39|7
1632993110000|2021-09-30 09:11:50|17812.16|17692.16|17817.15|17697.15|17817.15|17697.15|17812.16|17692.16|10
1632987580000|2021-09-30 07:39:40|17871.14|17751.14|17869.61|17749.61|17871.14|17751.14|17869.61|17749.61|10
1632993120000|2021-09-30 09:12:00|17817.12|17697.12|17815.01|17695.01|17817.16|17697.16|17814.46|17694.46|10
1632987590000|2021-09-30 07:39:50|17869.71|17749.71|17869.21|17749.21|17869.71|17749.71|17868.75|17748.75|9
1632993130000|2021-09-30 09:12:10|17814.78|17694.78|17811.93|17691.93|17814.78|17694.78|17811.93|17691.93|10
1632987600000|2021-09-30 07:40:00|17869.2|17749.2|17868.83|17748.83|17869.64|17749.64|17868.83|17748.83|9
1632993140000|2021-09-30 09:12:20|17811.69|17691.69|17810.51|17690.51|17811.69|17691.69|17810.51|17690.51|10
1632987610000|2021-09-30 07:40:10|17868.05|17748.05|17869.2|17749.2|17869.4|17749.4|17868.05|17748.05|10
1632993150000|2021-09-30 09:12:30|17810.33|17690.33|17810.73|17690.73|17810.73|17690.73|17809.69|17689.69|10
1632987620000|2021-09-30 07:40:20|17868.91|17748.91|17871.82|17751.82|17871.82|17751.82|17868.91|17748.91|10
1632993160000|2021-09-30 09:12:40|17811.09|17691.09|17811.73|17691.73|17811.73|17691.73|17810.1|17690.1|10
1632987630000|2021-09-30 07:40:30|17871.95|17751.95|17872.95|17752.95|17872.96|17752.96|17871.95|17751.95|10
1632993170000|2021-09-30 09:12:50|17811.02|17691.02|17809.53|17689.53|17811.22|17691.22|17809.5|17689.5|10
1632987640000|2021-09-30 07:40:40|17873.12|17753.12|17875.74|17755.74|17875.74|17755.74|17873.12|17753.12|9
1632993180000|2021-09-30 09:13:00|17809.54|17689.54|17809.63|17689.63|17809.91|17689.91|17809.25|17689.25|9
1632987650000|2021-09-30 07:40:50|17875.81|17755.81|17876.45|17756.45|17876.45|17756.45|17875.59|17755.59|10
1632993190000|2021-09-30 09:13:10|17809.36|17689.36|17808.04|17688.04|17809.36|17689.36|17808.04|17688.04|9
1632987660000|2021-09-30 07:41:00|17877.55|17757.55|17877.64|17757.64|17877.72|17757.72|17876.44|17756.44|8
1632993200000|2021-09-30 09:13:20|17807.71|17687.71|17806.91|17686.91|17808.22|17688.22|17806.91|17686.91|7
1632987670000|2021-09-30 07:41:10|17877.85|17757.85|17879.03|17759.03|17879.22|17759.22|17877.85|17757.85|10
1632993210000|2021-09-30 09:13:30|17806.92|17686.92|17806.69|17686.69|17807.1|17687.1|17806.42|17686.42|10
1632987680000|2021-09-30 07:41:20|17879.04|17759.04|17880.67|17760.67|17880.67|17760.67|17879.04|17759.04|10
1632993220000|2021-09-30 09:13:40|17808.09|17688.09|17815.11|17695.11|17815.11|17695.11|17807.89|17687.89|10
1632987690000|2021-09-30 07:41:30|17880.68|17760.68|17881.56|17761.56|17882.26|17762.26|17880.68|17760.68|10
1632993230000|2021-09-30 09:13:50|17814.43|17694.43|17821.46|17701.46|17821.46|17701.46|17814.43|17694.43|10
1632987700000|2021-09-30 07:41:40|17882.05|17762.05|17883.16|17763.16|17883.16|17763.16|17882.05|17762.05|9
1632993240000|2021-09-30 09:14:00|17821.91|17701.91|17829.58|17709.58|17829.58|17709.58|17821.91|17701.91|10
1632987710000|2021-09-30 07:41:50|17882.99|17762.99|17883.43|17763.43|17883.59|17763.59|17882.76|17762.76|10
1632993250000|2021-09-30 09:14:10|17829.92|17709.92|17828.18|17708.18|17830.5|17710.5|17828.05|17708.05|10
1632987720000|2021-09-30 07:42:00|17883.41|17763.41|17883.7|17763.7|17883.7|17763.7|17883.12|17763.12|10
1632993260000|2021-09-30 09:14:20|17828.61|17708.61|17828.29|17708.29|17829.02|17709.02|17827.68|17707.68|10
1632987730000|2021-09-30 07:42:10|17883.79|17763.79|17884.32|17764.32|17884.32|17764.32|17883.75|17763.75|10
1632993270000|2021-09-30 09:14:30|17828.34|17708.34|17827.47|17707.47|17829.01|17709.01|17827.47|17707.47|10
1632987740000|2021-09-30 07:42:20|17884.41|17764.41|17885.28|17765.28|17885.99|17765.99|17884.09|17764.09|10
1632993280000|2021-09-30 09:14:40|17827.05|17707.05|17824.83|17704.83|17827.07|17707.07|17824.83|17704.83|9
1632987750000|2021-09-30 07:42:30|17885.07|17765.07|17885.19|17765.19|17885.19|17765.19|17884.71|17764.71|10
1632993290000|2021-09-30 09:14:50|17824.57|17704.57|17824.15|17704.15|17824.57|17704.57|17823.43|17703.43|10
1632987760000|2021-09-30 07:42:40|17885.21|17765.21|17885.39|17765.39|17885.7|17765.7|17885.21|17765.21|10
1632993300000|2021-09-30 09:15:00|17824.03|17704.03|17824.27|17704.27|17824.27|17704.27|17823.97|17703.97|9
1632987770000|2021-09-30 07:42:50|17885.64|17765.64|17885.67|17765.67|17886.07|17766.07|17885.64|17765.64|9
1632993310000|2021-09-30 09:15:10|17823.82|17703.82|17825.48|17705.48|17825.48|17705.48|17823.82|17703.82|10
1632987780000|2021-09-30 07:43:00|17885.7|17765.7|17884.99|17764.99|17885.7|17765.7|17884.8|17764.8|10
1632993320000|2021-09-30 09:15:20|17825.91|17705.91|17828.28|17708.28|17828.28|17708.28|17825.91|17705.91|10
1632987790000|2021-09-30 07:43:10|17885.25|17765.25|17883.76|17763.76|17885.25|17765.25|17883.76|17763.76|10
1632993330000|2021-09-30 09:15:30|17828.76|17708.76|17831.88|17711.88|17831.88|17711.88|17828.76|17708.76|10
1632987800000|2021-09-30 07:43:20|17883.13|17763.13|17880.33|17760.33|17883.13|17763.13|17880.33|17760.33|10
1632993340000|2021-09-30 09:15:40|17832.74|17712.74|17835.2|17715.2|17835.43|17715.43|17832.74|17712.74|10
1632987810000|2021-09-30 07:43:30|17880.18|17760.18|17877.47|17757.47|17880.18|17760.18|17877.47|17757.47|10
1632993350000|2021-09-30 09:15:50|17834.69|17714.69|17834.77|17714.77|17835.38|17715.38|17834.64|17714.64|10
1632987820000|2021-09-30 07:43:40|17877.2|17757.2|17877.67|17757.67|17877.67|17757.67|17876.41|17756.41|10
1632993360000|2021-09-30 09:16:00|17834.29|17714.29|17834.3|17714.3|17834.3|17714.3|17833.83|17713.83|10
1632987830000|2021-09-30 07:43:50|17877.98|17757.98|17875.14|17755.14|17877.98|17757.98|17875.14|17755.14|10
1632993370000|2021-09-30 09:16:10|17834.38|17714.38|17834.04|17714.04|17835.07|17715.07|17834.04|17714.04|10
1632987840000|2021-09-30 07:44:00|17874.75|17754.75|17874.53|17754.53|17875.11|17755.11|17874.53|17754.53|9
1632993380000|2021-09-30 09:16:20|17833.98|17713.98|17834.74|17714.74|17835.02|17715.02|17833.98|17713.98|9
1632987850000|2021-09-30 07:44:10|17874.55|17754.55|17875.6|17755.6|17875.73|17755.73|17874.34|17754.34|10
1632993390000|2021-09-30 09:16:30|17834.76|17714.76|17834.2|17714.2|17835|17715|17834.2|17714.2|9
1632987860000|2021-09-30 07:44:20|17875.45|17755.45|17874.15|17754.15|17875.45|17755.45|17874.06|17754.06|10
1632993400000|2021-09-30 09:16:40|17834.11|17714.11|17834.62|17714.62|17834.62|17714.62|17833.75|17713.75|10
1632987870000|2021-09-30 07:44:30|17873.93|17753.93|17873.62|17753.62|17874.04|17754.04|17873.25|17753.25|10
1632993410000|2021-09-30 09:16:50|17834.59|17714.59|17833.67|17713.67|17834.59|17714.59|17833.41|17713.41|9
1632987880000|2021-09-30 07:44:40|17873.7|17753.7|17873.92|17753.92|17873.92|17753.92|17873.31|17753.31|10
1632993420000|2021-09-30 09:17:00|17833.7|17713.7|17833.67|17713.67|17833.93|17713.93|17833.61|17713.61|9
1632987890000|2021-09-30 07:44:50|17874.62|17754.62|17873.28|17753.28|17874.62|17754.62|17873.2|17753.2|10
1632993430000|2021-09-30 09:17:10|17833.78|17713.78|17832.5|17712.5|17833.78|17713.78|17832.44|17712.44|9
1632987900000|2021-09-30 07:45:00|17873.18|17753.18|17875.06|17755.06|17875.11|17755.11|17873.18|17753.18|10
1632993440000|2021-09-30 09:17:20|17831.55|17711.55|17829.38|17709.38|17831.91|17711.91|17829.38|17709.38|8
1632987910000|2021-09-30 07:45:10|17875.53|17755.53|17877.56|17757.56|17877.56|17757.56|17875.53|17755.53|10
1632993450000|2021-09-30 09:17:30|17829.21|17709.21|17823.26|17703.26|17829.21|17709.21|17823.26|17703.26|9
1632987920000|2021-09-30 07:45:20|17877.4|17757.4|17879.16|17759.16|17879.37|17759.37|17877.4|17757.4|10
1632993460000|2021-09-30 09:17:40|17823.14|17703.14|17817.35|17697.35|17823.14|17703.14|17817.35|17697.35|10
1632987930000|2021-09-30 07:45:30|17878.44|17758.44|17878.47|17758.47|17878.62|17758.62|17878.28|17758.28|10
1632993470000|2021-09-30 09:17:50|17815.48|17695.48|17812.55|17692.55|17815.48|17695.48|17812.55|17692.55|10
1632987940000|2021-09-30 07:45:40|17878.51|17758.51|17879.2|17759.2|17879.57|17759.57|17878.51|17758.51|10
1632993480000|2021-09-30 09:18:00|17811.76|17691.76|17810.71|17690.71|17811.76|17691.76|17810.19|17690.19|10
1632987950000|2021-09-30 07:45:50|17879.14|17759.14|17879.87|17759.87|17879.87|17759.87|17879.14|17759.14|10
1632993490000|2021-09-30 09:18:10|17810.31|17690.31|17808.93|17688.93|17810.31|17690.31|17808.93|17688.93|10
1632987960000|2021-09-30 07:46:00|17879.89|17759.89|17880.32|17760.32|17880.51|17760.51|17879.89|17759.89|9
1632993500000|2021-09-30 09:18:20|17808.67|17688.67|17810.07|17690.07|17810.11|17690.11|17808.3|17688.3|10
1632987970000|2021-09-30 07:46:10|17880.18|17760.18|17878.56|17758.56|17880.18|17760.18|17878.32|17758.32|10
1632993510000|2021-09-30 09:18:30|17810.08|17690.08|17809.67|17689.67|17810.08|17690.08|17809.67|17689.67|9
1632987980000|2021-09-30 07:46:20|17878.54|17758.54|17878.27|17758.27|17878.85|17758.85|17878.15|17758.15|9
1632993520000|2021-09-30 09:18:40|17809.6|17689.6|17813.6|17693.6|17813.6|17693.6|17808.88|17688.88|9
1632987990000|2021-09-30 07:46:30|17877.91|17757.91|17877.81|17757.81|17878.31|17758.31|17877.49|17757.49|10
1632993530000|2021-09-30 09:18:50|17813.57|17693.57|17819.23|17699.23|17819.23|17699.23|17813.57|17693.57|10
1632988000000|2021-09-30 07:46:40|17876.42|17756.42|17875.28|17755.28|17876.42|17756.42|17875.28|17755.28|8
1632993540000|2021-09-30 09:19:00|17819.34|17699.34|17821.69|17701.69|17821.69|17701.69|17817.68|17697.68|10
1632988010000|2021-09-30 07:46:50|17875.07|17755.07|17872.1|17752.1|17875.07|17755.07|17872.1|17752.1|9
1632993550000|2021-09-30 09:19:10|17822.98|17702.98|17823.24|17703.24|17823.4|17703.4|17822.8|17702.8|10
1632988020000|2021-09-30 07:47:00|17871.98|17751.98|17872.74|17752.74|17872.74|17752.74|17871.73|17751.73|10
1632993560000|2021-09-30 09:19:20|17822.5|17702.5|17820.92|17700.92|17822.5|17702.5|17820.92|17700.92|10
1632988030000|2021-09-30 07:47:10|17873.44|17753.44|17872.38|17752.38|17873.44|17753.44|17872.13|17752.13|10
1632993570000|2021-09-30 09:19:30|17820.46|17700.46|17820.38|17700.38|17820.69|17700.69|17820.23|17700.23|9
1632988040000|2021-09-30 07:47:20|17872.49|17752.49|17871.33|17751.33|17872.95|17752.95|17871.18|17751.18|10
1632993580000|2021-09-30 09:19:40|17820.37|17700.37|17821.1|17701.1|17821.1|17701.1|17819.98|17699.98|10
1632988050000|2021-09-30 07:47:30|17870.85|17750.85|17871.67|17751.67|17871.78|17751.78|17870.59|17750.59|10
1632993590000|2021-09-30 09:19:50|17820.1|17700.1|17824.61|17704.61|17824.61|17704.61|17819.99|17699.99|10
1632988060000|2021-09-30 07:47:40|17871.85|17751.85|17874.52|17754.52|17874.52|17754.52|17871.85|17751.85|10
1632993600000|2021-09-30 09:20:00|17824.94|17704.94|17831.24|17711.24|17831.24|17711.24|17824.94|17704.94|10
1632988070000|2021-09-30 07:47:50|17874.57|17754.57|17875.31|17755.31|17875.31|17755.31|17874.48|17754.48|10
1632993610000|2021-09-30 09:20:10|17831.19|17711.19|17832|17712|17832.16|17712.16|17831.19|17711.19|9
1632988080000|2021-09-30 07:48:00|17876.19|17756.19|17877.97|17757.97|17877.97|17757.97|17876.19|17756.19|9
1632993620000|2021-09-30 09:20:20|17832.29|17712.29|17832.62|17712.62|17832.62|17712.62|17831.89|17711.89|10
1632988090000|2021-09-30 07:48:10|17878.33|17758.33|17878.14|17758.14|17879.63|17759.63|17878.14|17758.14|8
1632993630000|2021-09-30 09:20:30|17832.43|17712.43|17832.44|17712.44|17833.17|17713.17|17832.37|17712.37|8
1632988100000|2021-09-30 07:48:20|17878.93|17758.93|17880.89|17760.89|17881.74|17761.74|17878.93|17758.93|9
1632993640000|2021-09-30 09:20:40|17832.62|17712.62|17834.09|17714.09|17834.09|17714.09|17832.34|17712.34|10
1632988110000|2021-09-30 07:48:30|17880.95|17760.95|17881.24|17761.24|17881.24|17761.24|17880.9|17760.9|8
1632993650000|2021-09-30 09:20:50|17834.48|17714.48|17834.15|17714.15|17834.48|17714.48|17833.71|17713.71|9
1632988120000|2021-09-30 07:48:40|17881.21|17761.21|17883.52|17763.52|17883.52|17763.52|17881.07|17761.07|9
1632993660000|2021-09-30 09:21:00|17833.97|17713.97|17832.95|17712.95|17834.1|17714.1|17832.66|17712.66|10
1632988130000|2021-09-30 07:48:50|17884.28|17764.28|17886.92|17766.92|17886.92|17766.92|17884.28|17764.28|10
1632993670000|2021-09-30 09:21:10|17832.41|17712.41|17831.53|17711.53|17832.41|17712.41|17831.53|17711.53|8
1632988140000|2021-09-30 07:49:00|17887.29|17767.29|17886.93|17766.93|17887.71|17767.71|17886.56|17766.56|9
1632993680000|2021-09-30 09:21:20|17830.31|17710.31|17829.03|17709.03|17830.42|17710.42|17828.74|17708.74|10
1632988150000|2021-09-30 07:49:10|17886.88|17766.88|17887.92|17767.92|17887.92|17767.92|17886.82|17766.82|10
1632993690000|2021-09-30 09:21:30|17829.04|17709.04|17826.86|17706.86|17829.04|17709.04|17826.86|17706.86|9
1632988160000|2021-09-30 07:49:20|17887.95|17767.95|17887.53|17767.53|17888.06|17768.06|17887.53|17767.53|8
1632993700000|2021-09-30 09:21:40|17826.28|17706.28|17825.06|17705.06|17826.28|17706.28|17825.06|17705.06|7
1632988170000|2021-09-30 07:49:30|17887.4|17767.4|17886.32|17766.32|17887.4|17767.4|17886.32|17766.32|9
1632993710000|2021-09-30 09:21:50|17825.36|17705.36|17825.16|17705.16|17825.36|17705.36|17825.12|17705.12|7
1632988180000|2021-09-30 07:49:40|17885.73|17765.73|17885.3|17765.3|17885.94|17765.94|17885.1|17765.1|10
1632993720000|2021-09-30 09:22:00|17825.24|17705.24|17825.49|17705.49|17825.58|17705.58|17825.04|17705.04|9
1632988190000|2021-09-30 07:49:50|17885.24|17765.24|17885.03|17765.03|17885.4|17765.4|17885.01|17765.01|9
1632993730000|2021-09-30 09:22:10|17825.36|17705.36|17828.55|17708.55|17828.55|17708.55|17825.15|17705.15|9
1632988200000|2021-09-30 07:50:00|17885.23|17765.23|17885.05|17765.05|17885.35|17765.35|17884.96|17764.96|8
1632993740000|2021-09-30 09:22:20|17828.98|17708.98|17830.43|17710.43|17830.43|17710.43|17828.87|17708.87|9
1632988210000|2021-09-30 07:50:10|17885.15|17765.15|17886.29|17766.29|17886.29|17766.29|17884.99|17764.99|10
1632993750000|2021-09-30 09:22:30|17830.48|17710.48|17830.67|17710.67|17831.21|17711.21|17830.41|17710.41|8
1632988220000|2021-09-30 07:50:20|17886.92|17766.92|17882.76|17762.76|17886.92|17766.92|17882.1|17762.1|9
1632993760000|2021-09-30 09:22:40|17831.03|17711.03|17827.52|17707.52|17831.03|17711.03|17827.52|17707.52|10
1632988230000|2021-09-30 07:50:30|17882.67|17762.67|17881.49|17761.49|17882.67|17762.67|17881.22|17761.22|10
1632993770000|2021-09-30 09:22:50|17827.63|17707.63|17822.36|17702.36|17827.63|17707.63|17822.36|17702.36|10
1632988240000|2021-09-30 07:50:40|17881.25|17761.25|17877.51|17757.51|17881.83|17761.83|17877.51|17757.51|10
1632993780000|2021-09-30 09:23:00|17821.18|17701.18|17820.5|17700.5|17822.13|17702.13|17820.5|17700.5|10
1632988250000|2021-09-30 07:50:50|17876.43|17756.43|17870.97|17750.97|17876.43|17756.43|17870.97|17750.97|10
1632993790000|2021-09-30 09:23:10|17820.7|17700.7|17818.68|17698.68|17820.7|17700.7|17817.87|17697.87|10
1632988260000|2021-09-30 07:51:00|17870.83|17750.83|17870.96|17750.96|17871.07|17751.07|17869.54|17749.54|10
1632993800000|2021-09-30 09:23:20|17818.6|17698.6|17816.57|17696.57|17818.6|17698.6|17816.17|17696.17|9
1632988270000|2021-09-30 07:51:10|17871.89|17751.89|17873.83|17753.83|17873.93|17753.93|17871.89|17751.89|9
1632993810000|2021-09-30 09:23:30|17815.76|17695.76|17814.44|17694.44|17815.76|17695.76|17814.37|17694.37|9
1632988280000|2021-09-30 07:51:20|17874.06|17754.06|17873.29|17753.29|17875.01|17755.01|17873.29|17753.29|10
1632993820000|2021-09-30 09:23:40|17814.74|17694.74|17813.52|17693.52|17814.74|17694.74|17813.49|17693.49|9
1632988290000|2021-09-30 07:51:30|17872.1|17752.1|17870.48|17750.48|17872.1|17752.1|17870.48|17750.48|10
1632993830000|2021-09-30 09:23:50|17812.98|17692.98|17811.67|17691.67|17812.98|17692.98|17811.15|17691.15|9
1632988300000|2021-09-30 07:51:40|17870.47|17750.47|17868.79|17748.79|17870.47|17750.47|17868.79|17748.79|9
1632993840000|2021-09-30 09:24:00|17811.55|17691.55|17810.91|17690.91|17811.55|17691.55|17810.89|17690.89|8
1632988310000|2021-09-30 07:51:50|17868.78|17748.78|17866.25|17746.25|17868.78|17748.78|17866.25|17746.25|10
1632993850000|2021-09-30 09:24:10|17810.98|17690.98|17807.71|17687.71|17811.05|17691.05|17807.62|17687.62|10
1632988320000|2021-09-30 07:52:00|17866|17746|17858.64|17738.64|17866|17746|17858.64|17738.64|10
1632993860000|2021-09-30 09:24:20|17807.23|17687.23|17807.45|17687.45|17809.1|17689.1|17806.41|17686.41|10
1632988330000|2021-09-30 07:52:10|17857.94|17737.94|17856.45|17736.45|17857.94|17737.94|17855.97|17735.97|10
1632993870000|2021-09-30 09:24:30|17806.61|17686.61|17803.11|17683.11|17806.61|17686.61|17803.11|17683.11|9
1632988340000|2021-09-30 07:52:20|17856.24|17736.24|17854.06|17734.06|17856.24|17736.24|17854.06|17734.06|9
1632993880000|2021-09-30 09:24:40|17803.35|17683.35|17803.75|17683.75|17804.08|17684.08|17803.35|17683.35|10
1632988350000|2021-09-30 07:52:30|17854.33|17734.33|17855.91|17735.91|17858.06|17738.06|17854.33|17734.33|9
1632993890000|2021-09-30 09:24:50|17803.5|17683.5|17802.23|17682.23|17803.63|17683.63|17801.94|17681.94|9
1632988360000|2021-09-30 07:52:40|17855.81|17735.81|17863.76|17743.76|17863.76|17743.76|17855.81|17735.81|9
1632993900000|2021-09-30 09:25:00|17802.26|17682.26|17802.05|17682.05|17802.53|17682.53|17801.18|17681.18|10
1632988370000|2021-09-30 07:52:50|17863.87|17743.87|17867.22|17747.22|17867.22|17747.22|17863.87|17743.87|8
1632993910000|2021-09-30 09:25:10|17802.16|17682.16|17801.03|17681.03|17802.16|17682.16|17801.03|17681.03|9
1632988380000|2021-09-30 07:53:00|17867.1|17747.1|17867.28|17747.28|17867.63|17747.63|17866.44|17746.44|9
1632993920000|2021-09-30 09:25:20|17800.89|17680.89|17798.99|17678.99|17801|17681|17798.99|17678.99|8
1632988390000|2021-09-30 07:53:10|17867.14|17747.14|17867.81|17747.81|17867.82|17747.82|17866.94|17746.94|10
1632993930000|2021-09-30 09:25:30|17798.17|17678.17|17788.83|17668.83|17798.17|17678.17|17788.81|17668.81|10
1632988400000|2021-09-30 07:53:20|17867.76|17747.76|17867.72|17747.72|17867.79|17747.79|17867.57|17747.57|9
1632993940000|2021-09-30 09:25:40|17787.55|17667.55|17782.88|17662.88|17787.55|17667.55|17782.88|17662.88|10
1632988410000|2021-09-30 07:53:30|17867.9|17747.9|17862.62|17742.62|17867.9|17747.9|17862.62|17742.62|10
1632993950000|2021-09-30 09:25:50|17782.69|17662.69|17784.66|17664.66|17784.77|17664.77|17782.69|17662.69|10
1632988420000|2021-09-30 07:53:40|17862.23|17742.23|17859.61|17739.61|17862.23|17742.23|17859.61|17739.61|9
1632993960000|2021-09-30 09:26:00|17784.64|17664.64|17783.6|17663.6|17784.7|17664.7|17783.3|17663.3|10
1632988430000|2021-09-30 07:53:50|17859.71|17739.71|17858.32|17738.32|17859.81|17739.81|17858.22|17738.22|9
1632993970000|2021-09-30 09:26:10|17783.57|17663.57|17786.2|17666.2|17786.2|17666.2|17783.57|17663.57|10
1632988440000|2021-09-30 07:54:00|17858.3|17738.3|17857.57|17737.57|17858.83|17738.83|17857.52|17737.52|10
1632993980000|2021-09-30 09:26:20|17786.44|17666.44|17789.29|17669.29|17789.29|17669.29|17786.44|17666.44|10
1632988450000|2021-09-30 07:54:10|17857.42|17737.42|17858.37|17738.37|17858.67|17738.67|17857.42|17737.42|9
1632993990000|2021-09-30 09:26:30|17789.64|17669.64|17790.3|17670.3|17790.64|17670.64|17789.48|17669.48|8
1632988460000|2021-09-30 07:54:20|17858.82|17738.82|17863.41|17743.41|17863.41|17743.41|17858.82|17738.82|10
1632994000000|2021-09-30 09:26:40|17790.93|17670.93|17789.65|17669.65|17790.95|17670.95|17789.65|17669.65|8
1632988470000|2021-09-30 07:54:30|17863.49|17743.49|17863.16|17743.16|17863.9|17743.9|17862.73|17742.73|10
1632994010000|2021-09-30 09:26:50|17789.66|17669.66|17790.18|17670.18|17790.27|17670.27|17789.66|17669.66|8
1632988480000|2021-09-30 07:54:40|17863.39|17743.39|17863.49|17743.49|17863.49|17743.49|17862.86|17742.86|7
1632994020000|2021-09-30 09:27:00|17790.32|17670.32|17793.67|17673.67|17793.67|17673.67|17790.01|17670.01|10
1632988490000|2021-09-30 07:54:50|17863.66|17743.66|17862.43|17742.43|17863.9|17743.9|17861.78|17741.78|9
1632994030000|2021-09-30 09:27:10|17794.09|17674.09|17796.72|17676.72|17796.72|17676.72|17794.09|17674.09|7
1632988500000|2021-09-30 07:55:00|17862.16|17742.16|17861.67|17741.67|17862.42|17742.42|17861.67|17741.67|10
1632994040000|2021-09-30 09:27:20|17796.95|17676.95|17796.2|17676.2|17796.95|17676.95|17796.08|17676.08|8
1632988510000|2021-09-30 07:55:10|17861.79|17741.79|17861.53|17741.53|17861.79|17741.79|17861.53|17741.53|8
1632994050000|2021-09-30 09:27:30|17796.47|17676.47|17796.62|17676.62|17796.68|17676.68|17795.67|17675.67|9
1632988520000|2021-09-30 07:55:20|17861.81|17741.81|17861.62|17741.62|17861.97|17741.97|17861.6|17741.6|9
1632994060000|2021-09-30 09:27:40|17796.6|17676.6|17796.14|17676.14|17796.82|17676.82|17795.88|17675.88|9
1632988530000|2021-09-30 07:55:30|17861.35|17741.35|17860.86|17740.86|17861.74|17741.74|17860.48|17740.48|9
1632994070000|2021-09-30 09:27:50|17796.24|17676.24|17795.3|17675.3|17796.28|17676.28|17795.3|17675.3|10
1632988540000|2021-09-30 07:55:40|17861.68|17741.68|17862.03|17742.03|17862.74|17742.74|17861.68|17741.68|8
1632994080000|2021-09-30 09:28:00|17794.21|17674.21|17791|17671|17794.21|17674.21|17791|17671|10
1632988550000|2021-09-30 07:55:50|17861.96|17741.96|17861.58|17741.58|17862.53|17742.53|17861.58|17741.58|9
1632994090000|2021-09-30 09:28:10|17790.82|17670.82|17790.3|17670.3|17790.82|17670.82|17790.03|17670.03|9
1632988560000|2021-09-30 07:56:00|17861.57|17741.57|17864.26|17744.26|17864.8|17744.8|17861.3|17741.3|9
1632994100000|2021-09-30 09:28:20|17791|17671|17790.57|17670.57|17791.09|17671.09|17790.57|17670.57|9
1632988570000|2021-09-30 07:56:10|17864.37|17744.37|17862.44|17742.44|17864.58|17744.58|17862.44|17742.44|10
1632994110000|2021-09-30 09:28:30|17790.25|17670.25|17789.56|17669.56|17790.93|17670.93|17789.56|17669.56|10
1632988580000|2021-09-30 07:56:20|17862.1|17742.1|17862.25|17742.25|17862.4|17742.4|17861.59|17741.59|10
1632994120000|2021-09-30 09:28:40|17789.25|17669.25|17786.13|17666.13|17789.25|17669.25|17786.13|17666.13|10
1632988590000|2021-09-30 07:56:30|17861.15|17741.15|17859.51|17739.51|17861.15|17741.15|17859.04|17739.04|8
1632994130000|2021-09-30 09:28:50|17785.95|17665.95|17787.13|17667.13|17787.45|17667.45|17785.95|17665.95|10
1632988600000|2021-09-30 07:56:40|17859.5|17739.5|17855.01|17735.01|17859.63|17739.63|17855.01|17735.01|10
1632994140000|2021-09-30 09:29:00|17787.16|17667.16|17788.42|17668.42|17790.04|17670.04|17787.16|17667.16|10
1632988610000|2021-09-30 07:56:50|17854.7|17734.7|17854.72|17734.72|17855.44|17735.44|17854.14|17734.14|10
1632994150000|2021-09-30 09:29:10|17788.3|17668.3|17788.85|17668.85|17788.88|17668.88|17788.3|17668.3|10
1632988620000|2021-09-30 07:57:00|17854.57|17734.57|17853.29|17733.29|17854.66|17734.66|17853.14|17733.14|9
1632994160000|2021-09-30 09:29:20|17788.78|17668.78|17787.93|17667.93|17788.89|17668.89|17787.93|17667.93|8
1632988630000|2021-09-30 07:57:10|17852.98|17732.98|17852.86|17732.86|17852.98|17732.98|17852.58|17732.58|9
1632994170000|2021-09-30 09:29:30|17787.7|17667.7|17788.99|17668.99|17788.99|17668.99|17787.3|17667.3|9
1632988640000|2021-09-30 07:57:20|17852.58|17732.58|17852.26|17732.26|17852.7|17732.7|17852.26|17732.26|8
1632994180000|2021-09-30 09:29:40|17789.27|17669.27|17788.15|17668.15|17790.23|17670.23|17788.15|17668.15|9
1632988650000|2021-09-30 07:57:30|17852.3|17732.3|17852.95|17732.95|17852.95|17732.95|17852.3|17732.3|8
1632994190000|2021-09-30 09:29:50|17788.67|17668.67|17789.93|17669.93|17789.93|17669.93|17787.76|17667.76|9
1632988660000|2021-09-30 07:57:40|17852.9|17732.9|17854.72|17734.72|17854.72|17734.72|17852.9|17732.9|10
1632994200000|2021-09-30 09:30:00|17790.7|17670.7|17792.33|17672.33|17792.33|17672.33|17790.7|17670.7|9
1632988670000|2021-09-30 07:57:50|17855.07|17735.07|17855.74|17735.74|17855.74|17735.74|17854.45|17734.45|10
1632994210000|2021-09-30 09:30:10|17792.02|17672.02|17792.81|17672.81|17793.16|17673.16|17791.9|17671.9|10
1632988680000|2021-09-30 07:58:00|17855.6|17735.6|17858.55|17738.55|17858.73|17738.73|17855.55|17735.55|10
1632994220000|2021-09-30 09:30:20|17792.53|17672.53|17791.41|17671.41|17792.53|17672.53|17790.91|17670.91|10
1632988690000|2021-09-30 07:58:10|17859.57|17739.57|17858.31|17738.31|17859.91|17739.91|17858.31|17738.31|10
1632994230000|2021-09-30 09:30:30|17791.05|17671.05|17791.53|17671.53|17793.61|17673.61|17791.05|17671.05|9
1632988700000|2021-09-30 07:58:20|17858.3|17738.3|17858.9|17738.9|17858.9|17738.9|17858.15|17738.15|8
1632994240000|2021-09-30 09:30:40|17791.31|17671.31|17791.2|17671.2|17791.52|17671.52|17790.63|17670.63|9
1632988710000|2021-09-30 07:58:30|17858.18|17738.18|17856.88|17736.88|17858.93|17738.93|17856.86|17736.86|10
1632994250000|2021-09-30 09:30:50|17791.13|17671.13|17791.35|17671.35|17791.35|17671.35|17790.75|17670.75|9
1632988720000|2021-09-30 07:58:40|17855.9|17735.9|17856.42|17736.42|17856.64|17736.64|17855.9|17735.9|10
1632994260000|2021-09-30 09:31:00|17791.77|17671.77|17790.78|17670.78|17791.88|17671.88|17789.79|17669.79|10
1632988730000|2021-09-30 07:58:50|17856.37|17736.37|17855.79|17735.79|17857.54|17737.54|17855.78|17735.78|10
1632994270000|2021-09-30 09:31:10|17791.14|17671.14|17790.11|17670.11|17791.33|17671.33|17790.11|17670.11|10
1632988740000|2021-09-30 07:59:00|17855.64|17735.64|17854.94|17734.94|17855.76|17735.76|17854.79|17734.79|9
1632994280000|2021-09-30 09:31:20|17789.46|17669.46|17788.71|17668.71|17789.46|17669.46|17788.7|17668.7|10
1632988750000|2021-09-30 07:59:10|17854.89|17734.89|17855.64|17735.64|17855.64|17735.64|17854.89|17734.89|10
1632994290000|2021-09-30 09:31:30|17788.25|17668.25|17785.28|17665.28|17788.25|17668.25|17785.25|17665.25|6
1632988760000|2021-09-30 07:59:20|17855.35|17735.35|17856.17|17736.17|17856.5|17736.5|17855.35|17735.35|10
1632994300000|2021-09-30 09:31:40|17784.94|17664.94|17785.16|17665.16|17785.49|17665.49|17784.43|17664.43|8
1632988770000|2021-09-30 07:59:30|17856.48|17736.48|17856.65|17736.65|17856.67|17736.67|17856.11|17736.11|10
1632994310000|2021-09-30 09:31:50|17784.32|17664.32|17784.12|17664.12|17784.46|17664.46|17783.38|17663.38|9
1632988780000|2021-09-30 07:59:40|17856.56|17736.56|17858.45|17738.45|17858.55|17738.55|17856.56|17736.56|9
1632994320000|2021-09-30 09:32:00|17784.35|17664.35|17784.22|17664.22|17785.03|17665.03|17784.22|17664.22|8
1632988790000|2021-09-30 07:59:50|17858.21|17738.21|17856.98|17736.98|17859.58|17739.58|17856.98|17736.98|10
1632994330000|2021-09-30 09:32:10|17784.19|17664.19|17783.36|17663.36|17785.65|17665.65|17783.21|17663.21|10
1632988800000|2021-09-30 08:00:00|17856.38|17736.38|17855.17|17735.17|17856.38|17736.38|17855.03|17735.03|10
1632994340000|2021-09-30 09:32:20|17783.1|17663.1|17780.47|17660.47|17783.1|17663.1|17780.47|17660.47|10
1632988810000|2021-09-30 08:00:10|17855.18|17735.18|17857.74|17737.74|17857.74|17737.74|17855.18|17735.18|9
1632994350000|2021-09-30 09:32:30|17780.51|17660.51|17779.86|17659.86|17780.51|17660.51|17779.48|17659.48|9
1632988820000|2021-09-30 08:00:20|17857.48|17737.48|17857.93|17737.93|17858.17|17738.17|17857.34|17737.34|9
1632994360000|2021-09-30 09:32:40|17779.8|17659.8|17779.18|17659.18|17779.8|17659.8|17779.18|17659.18|9
1632988830000|2021-09-30 08:00:30|17857.32|17737.32|17858.92|17738.92|17858.92|17738.92|17857.09|17737.09|9
1632994370000|2021-09-30 09:32:50|17779.48|17659.48|17777.19|17657.19|17779.48|17659.48|17777.19|17657.19|10
1632988840000|2021-09-30 08:00:40|17858.94|17738.94|17859.16|17739.16|17859.16|17739.16|17858.74|17738.74|8
1632994380000|2021-09-30 09:33:00|17777.24|17657.24|17771.96|17651.96|17777.24|17657.24|17771.69|17651.69|10
1632988850000|2021-09-30 08:00:50|17859.18|17739.18|17859.76|17739.76|17859.95|17739.95|17859.18|17739.18|10
1632994390000|2021-09-30 09:33:10|17771.82|17651.82|17764.82|17644.82|17771.82|17651.82|17764.82|17644.82|10
1632988860000|2021-09-30 08:01:00|17860.16|17740.16|17861.29|17741.29|17861.43|17741.43|17860.16|17740.16|8
1632994400000|2021-09-30 09:33:20|17764.39|17644.39|17764.64|17644.64|17764.64|17644.64|17763.71|17643.71|9
1632988870000|2021-09-30 08:01:10|17861.03|17741.03|17864.59|17744.59|17864.59|17744.59|17861.03|17741.03|8
1632994410000|2021-09-30 09:33:30|17762.42|17642.42|17761.82|17641.82|17762.77|17642.77|17760.8|17640.8|10
1632988880000|2021-09-30 08:01:20|17864.88|17744.88|17865.33|17745.33|17865.35|17745.35|17864.84|17744.84|8
1632994420000|2021-09-30 09:33:40|17760.92|17640.92|17761.29|17641.29|17761.53|17641.53|17760.64|17640.64|10
1632988890000|2021-09-30 08:01:30|17864.93|17744.93|17865.17|17745.17|17865.67|17745.67|17864.8|17744.8|9
1632994430000|2021-09-30 09:33:50|17761.66|17641.66|17761.49|17641.49|17761.86|17641.86|17761.49|17641.49|8
1632988900000|2021-09-30 08:01:40|17865.28|17745.28|17866.91|17746.91|17866.91|17746.91|17865.28|17745.28|9
1632994440000|2021-09-30 09:34:00|17761.09|17641.09|17761.19|17641.19|17762.24|17642.24|17760.74|17640.74|10
1632988910000|2021-09-30 08:01:50|17869.05|17749.05|17869.52|17749.52|17872.01|17752.01|17869.05|17749.05|10
1632994450000|2021-09-30 09:34:10|17761.21|17641.21|17762.1|17642.1|17762.44|17642.44|17761.21|17641.21|10
1632988920000|2021-09-30 08:02:00|17869.51|17749.51|17867.8|17747.8|17869.51|17749.51|17867.79|17747.79|10
1632994460000|2021-09-30 09:34:20|17762.22|17642.22|17761.83|17641.83|17762.39|17642.39|17761.83|17641.83|10
1632988930000|2021-09-30 08:02:10|17868.85|17748.85|17873.37|17753.37|17873.37|17753.37|17868.84|17748.84|10
1632994470000|2021-09-30 09:34:30|17762.92|17642.92|17762.93|17642.93|17763.18|17643.18|17762.86|17642.86|8
1632988940000|2021-09-30 08:02:20|17872.73|17752.73|17873.23|17753.23|17873.3|17753.3|17872.73|17752.73|10
1632994480000|2021-09-30 09:34:40|17762.47|17642.47|17761.12|17641.12|17762.51|17642.51|17761.05|17641.05|8
1632988950000|2021-09-30 08:02:30|17873.54|17753.54|17878.58|17758.58|17878.58|17758.58|17873.54|17753.54|10
1632994490000|2021-09-30 09:34:50|17761.21|17641.21|17760.57|17640.57|17761.66|17641.66|17760.57|17640.57|9
1632988960000|2021-09-30 08:02:40|17882.41|17762.41|17892.1|17772.1|17892.1|17772.1|17882.41|17762.41|10
1632994500000|2021-09-30 09:35:00|17760.48|17640.48|17757.37|17637.37|17760.48|17640.48|17757.37|17637.37|10
1632988970000|2021-09-30 08:02:50|17892.24|17772.24|17894.81|17774.81|17894.81|17774.81|17892.24|17772.24|10
1632994510000|2021-09-30 09:35:10|17756.82|17636.82|17755.46|17635.46|17756.82|17636.82|17755.22|17635.22|9
1632988980000|2021-09-30 08:03:00|17894.62|17774.62|17894.79|17774.79|17895.14|17775.14|17894.03|17774.03|10
1632994520000|2021-09-30 09:35:20|17754.24|17634.24|17750.95|17630.95|17754.24|17634.24|17750.65|17630.65|9
1632988990000|2021-09-30 08:03:10|17894.87|17774.87|17896.88|17776.88|17896.88|17776.88|17894.87|17774.87|10
1632994530000|2021-09-30 09:35:30|17749.42|17629.42|17749.91|17629.91|17749.91|17629.91|17749.16|17629.16|10
1632989000000|2021-09-30 08:03:20|17896.92|17776.92|17900.23|17780.23|17900.35|17780.35|17896.92|17776.92|8
1632994540000|2021-09-30 09:35:40|17750.39|17630.39|17752.15|17632.15|17752.31|17632.31|17750.39|17630.39|9
1632989010000|2021-09-30 08:03:30|17900.13|17780.13|17899.85|17779.85|17901.04|17781.04|17899.81|17779.81|10
1632994550000|2021-09-30 09:35:50|17751.45|17631.45|17750.8|17630.8|17751.63|17631.63|17750.8|17630.8|10
1632989020000|2021-09-30 08:03:40|17903.75|17783.75|17916.36|17796.36|17917.3|17797.3|17903.75|17783.75|10
1632994560000|2021-09-30 09:36:00|17750.71|17630.71|17749.92|17629.92|17750.71|17630.71|17749.92|17629.92|4
1632989030000|2021-09-30 08:03:50|17916.17|17796.17|17907.49|17787.49|17916.17|17796.17|17907.49|17787.49|10
1632994570000|2021-09-30 09:36:10|17749.96|17629.96|17748.46|17628.46|17749.96|17629.96|17748.46|17628.46|6
1632989040000|2021-09-30 08:04:00|17907.1|17787.1|17893.1|17773.1|17907.1|17787.1|17893.1|17773.1|10
1632994580000|2021-09-30 09:36:20|17748.45|17628.45|17748.1|17628.1|17748.45|17628.45|17747.71|17627.71|7
1632989050000|2021-09-30 08:04:10|17892.71|17772.71|17890.65|17770.65|17892.71|17772.71|17890.65|17770.65|10
1632994590000|2021-09-30 09:36:30|17748.32|17628.32|17749.36|17629.36|17749.75|17629.75|17748.32|17628.32|9
1632989060000|2021-09-30 08:04:20|17890.34|17770.34|17886.52|17766.52|17890.34|17770.34|17886.52|17766.52|8
1632994600000|2021-09-30 09:36:40|17749.31|17629.31|17748.64|17628.64|17749.76|17629.76|17748.64|17628.64|8
1632989070000|2021-09-30 08:04:30|17886.86|17766.86|17882.49|17762.49|17886.86|17766.86|17882.41|17762.41|10
1632994610000|2021-09-30 09:36:50|17748.78|17628.78|17746.63|17626.63|17748.78|17628.78|17746.63|17626.63|9
1632989080000|2021-09-30 08:04:40|17882.61|17762.61|17885.6|17765.6|17885.6|17765.6|17882.61|17762.61|10
1632994620000|2021-09-30 09:37:00|17746.76|17626.76|17747.85|17627.85|17747.91|17627.91|17746.45|17626.45|8
1632989090000|2021-09-30 08:04:50|17885.83|17765.83|17884.49|17764.49|17885.83|17765.83|17884.49|17764.49|10
1632994630000|2021-09-30 09:37:10|17747.77|17627.77|17742.52|17622.52|17747.96|17627.96|17742.5|17622.5|10
1632989100000|2021-09-30 08:05:00|17883.55|17763.55|17884.45|17764.45|17884.45|17764.45|17882.79|17762.79|10
1632994640000|2021-09-30 09:37:20|17742.29|17622.29|17741.68|17621.68|17742.29|17622.29|17741.36|17621.36|6
1632989110000|2021-09-30 08:05:10|17884.66|17764.66|17887.67|17767.67|17887.67|17767.67|17883.78|17763.78|10
1632994650000|2021-09-30 09:37:30|17741.88|17621.88|17744.2|17624.2|17744.2|17624.2|17741.88|17621.88|7
1632989120000|2021-09-30 08:05:20|17887|17767|17888.57|17768.57|17888.63|17768.63|17886.47|17766.47|9
1632994660000|2021-09-30 09:37:40|17744.1|17624.1|17744.16|17624.16|17745.14|17625.14|17744.1|17624.1|8
1632989130000|2021-09-30 08:05:30|17889.05|17769.05|17889.8|17769.8|17890.09|17770.09|17889.05|17769.05|10
1632994670000|2021-09-30 09:37:50|17744.77|17624.77|17746.32|17626.32|17746.67|17626.67|17744.73|17624.73|7
1632989140000|2021-09-30 08:05:40|17889.71|17769.71|17890.31|17770.31|17891.68|17771.68|17889.52|17769.52|9
1632994680000|2021-09-30 09:38:00|17746.25|17626.25|17746.35|17626.35|17746.61|17626.61|17746|17626|6
1632989150000|2021-09-30 08:05:50|17890.15|17770.15|17886.54|17766.54|17890.15|17770.15|17886.54|17766.54|9
1632994690000|2021-09-30 09:38:10|17746.49|17626.49|17745.29|17625.29|17746.49|17626.49|17745.29|17625.29|9
1632989160000|2021-09-30 08:06:00|17885.83|17765.83|17880.07|17760.07|17885.83|17765.83|17880.07|17760.07|10
1632994700000|2021-09-30 09:38:20|17745.12|17625.12|17745.36|17625.36|17745.36|17625.36|17744.2|17624.2|9
1632989170000|2021-09-30 08:06:10|17878.5|17758.5|17873.66|17753.66|17878.84|17758.84|17873.66|17753.66|10
1632994710000|2021-09-30 09:38:30|17745.07|17625.07|17745|17625|17745.07|17625.07|17744.48|17624.48|7
1632989180000|2021-09-30 08:06:20|17874.01|17754.01|17868.38|17748.38|17874.01|17754.01|17868.38|17748.38|10
1632994720000|2021-09-30 09:38:40|17744.81|17624.81|17744.05|17624.05|17744.83|17624.83|17744.05|17624.05|7
1632989190000|2021-09-30 08:06:30|17867.8|17747.8|17867.68|17747.68|17868.19|17748.19|17866.72|17746.72|10
1632994730000|2021-09-30 09:38:50|17743.98|17623.98|17743.54|17623.54|17744.55|17624.55|17743.54|17623.54|9
1632989200000|2021-09-30 08:06:40|17865.91|17745.91|17866.56|17746.56|17866.56|17746.56|17863.96|17743.96|10
1632994740000|2021-09-30 09:39:00|17742.07|17622.07|17742.03|17622.03|17742.38|17622.38|17741.36|17621.36|10
1632989210000|2021-09-30 08:06:50|17867.07|17747.07|17868.94|17748.94|17868.97|17748.97|17867.07|17747.07|9
1632994750000|2021-09-30 09:39:10|17741.03|17621.03|17740.48|17620.48|17741.03|17621.03|17740.2|17620.2|7
1632989220000|2021-09-30 08:07:00|17869.3|17749.3|17870.2|17750.2|17871.03|17751.03|17869.22|17749.22|9
1632994760000|2021-09-30 09:39:20|17740.34|17620.34|17738.59|17618.59|17740.34|17620.34|17738.59|17618.59|7
1632989230000|2021-09-30 08:07:10|17870.03|17750.03|17870.33|17750.33|17871.01|17751.01|17870.03|17750.03|8
1632994770000|2021-09-30 09:39:30|17738.62|17618.62|17735.12|17615.12|17738.68|17618.68|17735.12|17615.12|10
1632989240000|2021-09-30 08:07:20|17870.69|17750.69|17871.25|17751.25|17871.93|17751.93|17870.69|17750.69|9
1632994780000|2021-09-30 09:39:40|17735.03|17615.03|17732.5|17612.5|17735.03|17615.03|17732.5|17612.5|10
1632989250000|2021-09-30 08:07:30|17872.03|17752.03|17871.61|17751.61|17872.03|17752.03|17871.45|17751.45|9
1632994790000|2021-09-30 09:39:50|17732.84|17612.84|17733.15|17613.15|17733.15|17613.15|17732.08|17612.08|10
1632994800000|2021-09-30 09:40:00|17732.96|17612.96|17732.37|17612.37|17733.54|17613.54|17732.37|17612.37|6
1632989260000|2021-09-30 08:07:40|17871.71|17751.71|17871.34|17751.34|17871.81|17751.81|17871.34|17751.34|7
1632994810000|2021-09-30 09:40:10|17732.46|17612.46|17733.08|17613.08|17733.08|17613.08|17732.32|17612.32|9
1632989270000|2021-09-30 08:07:50|17871.6|17751.6|17870.18|17750.18|17871.6|17751.6|17870.08|17750.08|9
1632994820000|2021-09-30 09:40:20|17734.28|17614.28|17729.68|17609.68|17734.72|17614.72|17729.68|17609.68|8
1632989280000|2021-09-30 08:08:00|17870.67|17750.67|17866.62|17746.62|17870.67|17750.67|17866.62|17746.62|10
1632994830000|2021-09-30 09:40:30|17728.86|17608.86|17727.11|17607.11|17728.86|17608.86|17727.11|17607.11|9
1632989290000|2021-09-30 08:08:10|17866.52|17746.52|17864.85|17744.85|17866.52|17746.52|17864.45|17744.45|9
1632994840000|2021-09-30 09:40:40|17728.28|17608.28|17725.81|17605.81|17728.28|17608.28|17725.81|17605.81|10
1632989300000|2021-09-30 08:08:20|17864.6|17744.6|17861.88|17741.88|17864.6|17744.6|17861.88|17741.88|9
1632994850000|2021-09-30 09:40:50|17725.24|17605.24|17725.46|17605.46|17726.16|17606.16|17725.11|17605.11|8
1632989310000|2021-09-30 08:08:30|17861.73|17741.73|17852.48|17732.48|17861.73|17741.73|17852.48|17732.48|10
1632994860000|2021-09-30 09:41:00|17725.64|17605.64|17724.97|17604.97|17725.64|17605.64|17724.88|17604.88|10
1632989320000|2021-09-30 08:08:40|17852.28|17732.28|17853.53|17733.53|17854.69|17734.69|17852.28|17732.28|10
1632994870000|2021-09-30 09:41:10|17725.02|17605.02|17725.37|17605.37|17725.48|17605.48|17725.02|17605.02|9
1632989330000|2021-09-30 08:08:50|17852.6|17732.6|17841.39|17721.39|17852.6|17732.6|17841.39|17721.39|10
1632994880000|2021-09-30 09:41:20|17725.6|17605.6|17727.29|17607.29|17727.29|17607.29|17725.6|17605.6|8
1632989340000|2021-09-30 08:09:00|17841.36|17721.36|17834.16|17714.16|17841.36|17721.36|17834.16|17714.16|10
1632994890000|2021-09-30 09:41:30|17727.96|17607.96|17728.9|17608.9|17729.14|17609.14|17727.86|17607.86|10
1632989350000|2021-09-30 08:09:10|17830.94|17710.94|17830.89|17710.89|17831.89|17711.89|17830.89|17710.89|10
1632994900000|2021-09-30 09:41:40|17729.08|17609.08|17735.13|17615.13|17735.13|17615.13|17729.08|17609.08|10
1632989360000|2021-09-30 08:09:20|17831.02|17711.02|17830.15|17710.15|17831.17|17711.17|17830.01|17710.01|10
1632994910000|2021-09-30 09:41:50|17735.15|17615.15|17736.32|17616.32|17736.32|17616.32|17735.06|17615.06|9
1632989370000|2021-09-30 08:09:30|17830.84|17710.84|17831.88|17711.88|17832.02|17712.02|17830.32|17710.32|10
1632994920000|2021-09-30 09:42:00|17736.29|17616.29|17734.77|17614.77|17736.73|17616.73|17734.77|17614.77|10
1632989380000|2021-09-30 08:09:40|17832.6|17712.6|17833.31|17713.31|17833.89|17713.89|17832.26|17712.26|10
1632994930000|2021-09-30 09:42:10|17734.29|17614.29|17730.53|17610.53|17734.29|17614.29|17730.53|17610.53|10
1632989390000|2021-09-30 08:09:50|17833.45|17713.45|17834|17714|17834.51|17714.51|17833.35|17713.35|9
1632994940000|2021-09-30 09:42:20|17728.66|17608.66|17729.03|17609.03|17729.03|17609.03|17728.01|17608.01|9
1632989400000|2021-09-30 08:10:00|17832.67|17712.67|17832.81|17712.81|17832.99|17712.99|17832.35|17712.35|10
1632994950000|2021-09-30 09:42:30|17728.96|17608.96|17727.78|17607.78|17729.24|17609.24|17727.78|17607.78|10
1632989410000|2021-09-30 08:10:10|17832.7|17712.7|17839.98|17719.98|17839.98|17719.98|17832.7|17712.7|9
1632994960000|2021-09-30 09:42:40|17729.28|17609.28|17727.04|17607.04|17729.28|17609.28|17727.04|17607.04|10
1632989420000|2021-09-30 08:10:20|17840.3|17720.3|17842.72|17722.72|17843.27|17723.27|17840.3|17720.3|9
1632994970000|2021-09-30 09:42:50|17726.99|17606.99|17725.96|17605.96|17726.99|17606.99|17725.52|17605.52|10
1632989430000|2021-09-30 08:10:30|17842.83|17722.83|17845.41|17725.41|17845.44|17725.44|17842.83|17722.83|8
1632994980000|2021-09-30 09:43:00|17726.05|17606.05|17726.29|17606.29|17727.71|17607.71|17726.05|17606.05|10
1632989440000|2021-09-30 08:10:40|17844.9|17724.9|17845.38|17725.38|17845.65|17725.65|17844.9|17724.9|10
1632994990000|2021-09-30 09:43:10|17726.26|17606.26|17727.18|17607.18|17727.18|17607.18|17725.93|17605.93|8
1632989450000|2021-09-30 08:10:50|17845.23|17725.23|17845.2|17725.2|17845.6|17725.6|17845.06|17725.06|10
1632995000000|2021-09-30 09:43:20|17727.48|17607.48|17731.43|17611.43|17731.43|17611.43|17727.48|17607.48|9
1632989460000|2021-09-30 08:11:00|17845.09|17725.09|17843.87|17723.87|17845.09|17725.09|17843.74|17723.74|9
1632995010000|2021-09-30 09:43:30|17731.74|17611.74|17734.38|17614.38|17734.38|17614.38|17731.05|17611.05|10
1632989470000|2021-09-30 08:11:10|17842.83|17722.83|17835.94|17715.94|17842.83|17722.83|17835.94|17715.94|10
1632995020000|2021-09-30 09:43:40|17734.09|17614.09|17733.66|17613.66|17734.5|17614.5|17733.29|17613.29|10
1632989480000|2021-09-30 08:11:20|17835.83|17715.83|17832.87|17712.87|17835.83|17715.83|17832.87|17712.87|10
1632995030000|2021-09-30 09:43:50|17733.8|17613.8|17732.66|17612.66|17734.99|17614.99|17732.66|17612.66|8
1632989490000|2021-09-30 08:11:30|17832.82|17712.82|17831.39|17711.39|17832.82|17712.82|17831.02|17711.02|10
1632995040000|2021-09-30 09:44:00|17733.27|17613.27|17734.33|17614.33|17734.54|17614.54|17733.03|17613.03|10
1632989500000|2021-09-30 08:11:40|17830.66|17710.66|17814.34|17694.34|17830.66|17710.66|17814.34|17694.34|10
1632995050000|2021-09-30 09:44:10|17734.13|17614.13|17735.54|17615.54|17735.86|17615.86|17734.13|17614.13|9
1632989510000|2021-09-30 08:11:50|17814.7|17694.7|17814.81|17694.81|17815.3|17695.3|17813.95|17693.95|10
1632995060000|2021-09-30 09:44:20|17735.85|17615.85|17737.5|17617.5|17737.87|17617.87|17735.85|17615.85|8
1632989520000|2021-09-30 08:12:00|17814.75|17694.75|17812.4|17692.4|17814.75|17694.75|17812.1|17692.1|10
1632995070000|2021-09-30 09:44:30|17737.37|17617.37|17740.26|17620.26|17740.26|17620.26|17737.37|17617.37|10
1632989530000|2021-09-30 08:12:10|17812.68|17692.68|17809.13|17689.13|17812.91|17692.91|17809.13|17689.13|10
1632995080000|2021-09-30 09:44:40|17740.18|17620.18|17746.18|17626.18|17746.18|17626.18|17740.18|17620.18|10
1632989540000|2021-09-30 08:12:20|17809.44|17689.44|17810.14|17690.14|17810.14|17690.14|17808.37|17688.37|10
1632995090000|2021-09-30 09:44:50|17746.5|17626.5|17749.64|17629.64|17749.64|17629.64|17746.43|17626.43|10
1632989550000|2021-09-30 08:12:30|17810.27|17690.27|17813.88|17693.88|17813.88|17693.88|17810.27|17690.27|10
1632995100000|2021-09-30 09:45:00|17750.92|17630.92|17746.64|17626.64|17752.38|17632.38|17746.64|17626.64|9
1632989560000|2021-09-30 08:12:40|17813.67|17693.67|17811.48|17691.48|17814.25|17694.25|17811.48|17691.48|10
1632995110000|2021-09-30 09:45:10|17745.65|17625.65|17741.56|17621.56|17745.65|17625.65|17741.56|17621.56|10
1632989570000|2021-09-30 08:12:50|17811.35|17691.35|17811.57|17691.57|17811.62|17691.62|17810.39|17690.39|9
1632995120000|2021-09-30 09:45:20|17741.47|17621.47|17739.79|17619.79|17741.47|17621.47|17739.79|17619.79|10
1632989580000|2021-09-30 08:13:00|17811.4|17691.4|17811.21|17691.21|17812.72|17692.72|17811.21|17691.21|10
1632995130000|2021-09-30 09:45:30|17739.05|17619.05|17737.33|17617.33|17739.05|17619.05|17737.04|17617.04|10
1632989590000|2021-09-30 08:13:10|17811.52|17691.52|17809.87|17689.87|17811.52|17691.52|17809.87|17689.87|9
1632995140000|2021-09-30 09:45:40|17737.55|17617.55|17737.81|17617.81|17738.33|17618.33|17737.31|17617.31|10
1632989600000|2021-09-30 08:13:20|17810.23|17690.23|17809.09|17689.09|17810.73|17690.73|17809.09|17689.09|9
1632995150000|2021-09-30 09:45:50|17737.67|17617.67|17740.11|17620.11|17740.26|17620.26|17737.67|17617.67|10
1632989610000|2021-09-30 08:13:30|17808.84|17688.84|17810.35|17690.35|17810.47|17690.47|17808.84|17688.84|9
1632995160000|2021-09-30 09:46:00|17740.76|17620.76|17743.2|17623.2|17743.54|17623.54|17740.76|17620.76|9
1632989620000|2021-09-30 08:13:40|17810.38|17690.38|17811.1|17691.1|17811.19|17691.19|17810.38|17690.38|8
1632995170000|2021-09-30 09:46:10|17743.05|17623.05|17741.64|17621.64|17743.05|17623.05|17741.21|17621.21|10
1632989630000|2021-09-30 08:13:50|17811.12|17691.12|17812.62|17692.62|17812.62|17692.62|17811.02|17691.02|10
1632995180000|2021-09-30 09:46:20|17741.36|17621.36|17738.37|17618.37|17741.36|17621.36|17738.37|17618.37|10
1632989640000|2021-09-30 08:14:00|17812.48|17692.48|17812.15|17692.15|17812.61|17692.61|17811.69|17691.69|9
1632995190000|2021-09-30 09:46:30|17737.94|17617.94|17735.16|17615.16|17737.94|17617.94|17734.75|17614.75|10
1632989650000|2021-09-30 08:14:10|17812.14|17692.14|17812.68|17692.68|17813|17693|17812.14|17692.14|8
1632995200000|2021-09-30 09:46:40|17735.13|17615.13|17733.03|17613.03|17735.19|17615.19|17733.03|17613.03|10
1632989660000|2021-09-30 08:14:20|17812.67|17692.67|17811.17|17691.17|17812.67|17692.67|17811.17|17691.17|9
1632995210000|2021-09-30 09:46:50|17732.89|17612.89|17731.86|17611.86|17732.97|17612.97|17731.37|17611.37|9
1632989670000|2021-09-30 08:14:30|17811.13|17691.13|17810.82|17690.82|17811.13|17691.13|17810.82|17690.82|5
1632995220000|2021-09-30 09:47:00|17731.79|17611.79|17729.98|17609.98|17731.79|17611.79|17728.35|17608.35|9
1632989680000|2021-09-30 08:14:40|17810.81|17690.81|17810.28|17690.28|17811.05|17691.05|17810.17|17690.17|7
1632995230000|2021-09-30 09:47:10|17728.93|17608.93|17729.89|17609.89|17731.85|17611.85|17728.93|17608.93|10
1632989690000|2021-09-30 08:14:50|17810.92|17690.92|17814.57|17694.57|17814.74|17694.74|17810.92|17690.92|10
1632995240000|2021-09-30 09:47:20|17729.7|17609.7|17728.76|17608.76|17729.85|17609.85|17728.76|17608.76|10
1632989700000|2021-09-30 08:15:00|17815.33|17695.33|17816.7|17696.7|17816.78|17696.78|17815.33|17695.33|10
1632995250000|2021-09-30 09:47:30|17728.61|17608.61|17725.1|17605.1|17728.61|17608.61|17725.1|17605.1|10
1632989710000|2021-09-30 08:15:10|17816.72|17696.72|17809.25|17689.25|17817|17697|17807.92|17687.92|10
1632995260000|2021-09-30 09:47:40|17725.11|17605.11|17722.48|17602.48|17725.37|17605.37|17722.48|17602.48|10
1632989720000|2021-09-30 08:15:20|17808.78|17688.78|17799.81|17679.81|17808.78|17688.78|17799.81|17679.81|10
1632995270000|2021-09-30 09:47:50|17721.87|17601.87|17719.27|17599.27|17721.87|17601.87|17718.54|17598.54|10
1632989730000|2021-09-30 08:15:30|17799.46|17679.46|17798.51|17678.51|17799.46|17679.46|17796.95|17676.95|10
1632995280000|2021-09-30 09:48:00|17719.35|17599.35|17714.45|17594.45|17719.35|17599.35|17714.13|17594.13|10
1632989740000|2021-09-30 08:15:40|17798.69|17678.69|17797.23|17677.23|17800.13|17680.13|17797.23|17677.23|10
1632995290000|2021-09-30 09:48:10|17714.14|17594.14|17715.74|17595.74|17715.74|17595.74|17714.14|17594.14|9
1632989750000|2021-09-30 08:15:50|17795.29|17675.29|17790.94|17670.94|17795.29|17675.29|17790.35|17670.35|10
1632995300000|2021-09-30 09:48:20|17714.54|17594.54|17711.06|17591.06|17714.54|17594.54|17710.69|17590.69|9
1632989760000|2021-09-30 08:16:00|17790.17|17670.17|17784.91|17664.91|17790.28|17670.28|17784.91|17664.91|10
1632995310000|2021-09-30 09:48:30|17711.08|17591.08|17710.97|17590.97|17712.23|17592.23|17710.41|17590.41|10
1632989770000|2021-09-30 08:16:10|17784.9|17664.9|17783.94|17663.94|17785.32|17665.32|17783.57|17663.57|10
1632995320000|2021-09-30 09:48:40|17711.4|17591.4|17715.45|17595.45|17715.45|17595.45|17710.65|17590.65|10
1632989780000|2021-09-30 08:16:20|17783.6|17663.6|17783.68|17663.68|17783.68|17663.68|17782.52|17662.52|10
1632995330000|2021-09-30 09:48:50|17715.91|17595.91|17720.89|17600.89|17720.89|17600.89|17715.91|17595.91|10
1632989790000|2021-09-30 08:16:30|17784.13|17664.13|17787.75|17667.75|17787.75|17667.75|17784.13|17664.13|10
1632995340000|2021-09-30 09:49:00|17719.36|17599.36|17718.93|17598.93|17719.58|17599.58|17718.42|17598.42|10
1632989800000|2021-09-30 08:16:40|17787.65|17667.65|17788.09|17668.09|17788.8|17668.8|17787.65|17667.65|10
1632995350000|2021-09-30 09:49:10|17719.05|17599.05|17723.08|17603.08|17723.08|17603.08|17719.05|17599.05|10
1632989810000|2021-09-30 08:16:50|17787.48|17667.48|17787.91|17667.91|17788.74|17668.74|17787.41|17667.41|10
1632995360000|2021-09-30 09:49:20|17724.3|17604.3|17724.85|17604.85|17725.69|17605.69|17724.3|17604.3|10
1632989820000|2021-09-30 08:17:00|17788.08|17668.08|17788.05|17668.05|17788.96|17668.96|17787.19|17667.19|10
1632995370000|2021-09-30 09:49:30|17724.95|17604.95|17729.94|17609.94|17729.94|17609.94|17724.82|17604.82|10
1632989830000|2021-09-30 08:17:10|17787.71|17667.71|17786.23|17666.23|17787.78|17667.78|17786.16|17666.16|10
1632995380000|2021-09-30 09:49:40|17730.64|17610.64|17733.49|17613.49|17733.49|17613.49|17730.17|17610.17|10
1632989840000|2021-09-30 08:17:20|17783.77|17663.77|17778.18|17658.18|17783.77|17663.77|17778.18|17658.18|10
1632995390000|2021-09-30 09:49:50|17733.87|17613.87|17736.42|17616.42|17736.7|17616.7|17733.74|17613.74|9
1632989850000|2021-09-30 08:17:30|17777.59|17657.59|17770.67|17650.67|17777.59|17657.59|17770.28|17650.28|9
1632995400000|2021-09-30 09:50:00|17736.15|17616.15|17739.65|17619.65|17739.65|17619.65|17736.15|17616.15|10
1632989860000|2021-09-30 08:17:40|17770|17650|17763.75|17643.75|17770|17650|17763.75|17643.75|10
1632995410000|2021-09-30 09:50:10|17740.13|17620.13|17747.68|17627.68|17747.68|17627.68|17740.13|17620.13|10
1632989870000|2021-09-30 08:17:50|17763.07|17643.07|17761.92|17641.92|17763.07|17643.07|17759.75|17639.75|9
1632995420000|2021-09-30 09:50:20|17747.74|17627.74|17749.82|17629.82|17749.82|17629.82|17747.74|17627.74|9
1632989880000|2021-09-30 08:18:00|17760.94|17640.94|17752.62|17632.62|17760.94|17640.94|17752.51|17632.51|10
1632995430000|2021-09-30 09:50:30|17750.35|17630.35|17757.7|17637.7|17757.7|17637.7|17750.35|17630.35|10
1632989890000|2021-09-30 08:18:10|17753.52|17633.52|17750.49|17630.49|17753.52|17633.52|17750.39|17630.39|10
1632995440000|2021-09-30 09:50:40|17759.38|17639.38|17767.16|17647.16|17767.16|17647.16|17759.38|17639.38|10
1632989900000|2021-09-30 08:18:20|17749.66|17629.66|17740.67|17620.67|17749.66|17629.66|17740.67|17620.67|10
1632995450000|2021-09-30 09:50:50|17767.29|17647.29|17767.18|17647.18|17767.49|17647.49|17766.49|17646.49|9
1632989910000|2021-09-30 08:18:30|17741.73|17621.73|17723.44|17603.44|17741.73|17621.73|17723.44|17603.44|10
1632995460000|2021-09-30 09:51:00|17767.21|17647.21|17768.13|17648.13|17768.13|17648.13|17766.46|17646.46|9
1632989920000|2021-09-30 08:18:40|17721.8|17601.8|17719.93|17599.93|17722.58|17602.58|17718.89|17598.89|10
1632995470000|2021-09-30 09:51:10|17768.16|17648.16|17769.48|17649.48|17769.88|17649.88|17768.16|17648.16|10
1632989930000|2021-09-30 08:18:50|17720.8|17600.8|17730.92|17610.92|17730.92|17610.92|17720.66|17600.66|10
1632995480000|2021-09-30 09:51:20|17769.02|17649.02|17763.2|17643.2|17769.02|17649.02|17763.2|17643.2|9
1632989940000|2021-09-30 08:19:00|17730.65|17610.65|17739.99|17619.99|17739.99|17619.99|17730.65|17610.65|10
1632995490000|2021-09-30 09:51:30|17762.8|17642.8|17759.21|17639.21|17762.8|17642.8|17759.21|17639.21|9
1632989950000|2021-09-30 08:19:10|17739.75|17619.75|17736.7|17616.7|17742.19|17622.19|17736.7|17616.7|10
1632995500000|2021-09-30 09:51:40|17758.99|17638.99|17754.07|17634.07|17758.99|17638.99|17754.07|17634.07|10
1632989960000|2021-09-30 08:19:20|17736.65|17616.65|17733.78|17613.78|17736.65|17616.65|17731.21|17611.21|10
1632995510000|2021-09-30 09:51:50|17754.96|17634.96|17748.67|17628.67|17755.05|17635.05|17748.64|17628.64|10
1632989970000|2021-09-30 08:19:30|17735.52|17615.52|17737.91|17617.91|17740.06|17620.06|17735.52|17615.52|10
1632995520000|2021-09-30 09:52:00|17747.64|17627.64|17746.7|17626.7|17747.64|17627.64|17746.21|17626.21|10
1632989980000|2021-09-30 08:19:40|17738.02|17618.02|17736.88|17616.88|17738.23|17618.23|17736.87|17616.87|10
1632995530000|2021-09-30 09:52:10|17746.62|17626.62|17745.7|17625.7|17747.1|17627.1|17745.15|17625.15|10
1632989990000|2021-09-30 08:19:50|17737.19|17617.19|17736.57|17616.57|17737.53|17617.53|17736.31|17616.31|10
1632995540000|2021-09-30 09:52:20|17747.32|17627.32|17751.05|17631.05|17751.05|17631.05|17747.32|17627.32|10
1632990000000|2021-09-30 08:20:00|17735.19|17615.19|17733.6|17613.6|17735.22|17615.22|17733.45|17613.45|9
1632995550000|2021-09-30 09:52:30|17750.92|17630.92|17750.45|17630.45|17751.5|17631.5|17748.92|17628.92|10
1632990010000|2021-09-30 08:20:10|17732.91|17612.91|17732.12|17612.12|17733.1|17613.1|17731.29|17611.29|10
1632995560000|2021-09-30 09:52:40|17749.6|17629.6|17750.7|17630.7|17750.9|17630.9|17749.6|17629.6|8
1632990020000|2021-09-30 08:20:20|17732.24|17612.24|17730.6|17610.6|17732.42|17612.42|17730.32|17610.32|10
1632995570000|2021-09-30 09:52:50|17751.22|17631.22|17753.49|17633.49|17753.49|17633.49|17751.22|17631.22|9
1632990030000|2021-09-30 08:20:30|17730.73|17610.73|17730.12|17610.12|17730.76|17610.76|17730.12|17610.12|10
1632995580000|2021-09-30 09:53:00|17753.47|17633.47|17757.4|17637.4|17757.47|17637.47|17753.47|17633.47|9
1632990040000|2021-09-30 08:20:40|17731.07|17611.07|17725.42|17605.42|17731.07|17611.07|17724.71|17604.71|10
1632995590000|2021-09-30 09:53:10|17757.48|17637.48|17757.6|17637.6|17757.86|17637.86|17757.48|17637.48|10
1632990050000|2021-09-30 08:20:50|17726.19|17606.19|17726.99|17606.99|17727.67|17607.67|17726.19|17606.19|9
1632995600000|2021-09-30 09:53:20|17757.3|17637.3|17760.93|17640.93|17760.93|17640.93|17756.34|17636.34|10
1632990060000|2021-09-30 08:21:00|17727.61|17607.61|17732.38|17612.38|17732.38|17612.38|17727.61|17607.61|10
1632995610000|2021-09-30 09:53:30|17760.9|17640.9|17763.97|17643.97|17763.97|17643.97|17760.83|17640.83|8
1632990070000|2021-09-30 08:21:10|17733.04|17613.04|17735.81|17615.81|17736.42|17616.42|17733.04|17613.04|10
1632995620000|2021-09-30 09:53:40|17763.67|17643.67|17762.25|17642.25|17763.89|17643.89|17762.19|17642.19|9
1632990080000|2021-09-30 08:21:20|17735.89|17615.89|17738.69|17618.69|17738.69|17618.69|17735.89|17615.89|10
1632995630000|2021-09-30 09:53:50|17762.39|17642.39|17761.19|17641.19|17762.39|17642.39|17760.87|17640.87|10
1632990090000|2021-09-30 08:21:30|17738.57|17618.57|17739.68|17619.68|17739.68|17619.68|17738.28|17618.28|10
1632995640000|2021-09-30 09:54:00|17761.38|17641.38|17762.7|17642.7|17762.7|17642.7|17761.38|17641.38|10
1632990100000|2021-09-30 08:21:40|17739.66|17619.66|17741.33|17621.33|17741.69|17621.69|17739.66|17619.66|10
1632995650000|2021-09-30 09:54:10|17762.69|17642.69|17764.22|17644.22|17764.87|17644.87|17762.69|17642.69|9
1632990110000|2021-09-30 08:21:50|17741.47|17621.47|17740.98|17620.98|17742.37|17622.37|17740.98|17620.98|7
1632995660000|2021-09-30 09:54:20|17764.36|17644.36|17762.94|17642.94|17764.36|17644.36|17762.79|17642.79|10
1632990120000|2021-09-30 08:22:00|17740.54|17620.54|17732.42|17612.42|17740.54|17620.54|17732.42|17612.42|10
1632995670000|2021-09-30 09:54:30|17762.32|17642.32|17761.44|17641.44|17762.44|17642.44|17760.17|17640.17|9
1632990130000|2021-09-30 08:22:10|17732.29|17612.29|17728.04|17608.04|17732.29|17612.29|17728.04|17608.04|10
1632995680000|2021-09-30 09:54:40|17761.3|17641.3|17762.17|17642.17|17762.37|17642.37|17759.41|17639.41|10
1632990140000|2021-09-30 08:22:20|17728.12|17608.12|17726.71|17606.71|17728.12|17608.12|17726.29|17606.29|10
1632995690000|2021-09-30 09:54:50|17761.8|17641.8|17755.27|17635.27|17761.91|17641.91|17755.27|17635.27|9
1632990150000|2021-09-30 08:22:30|17726.51|17606.51|17732.21|17612.21|17732.21|17612.21|17726.49|17606.49|10
1632995700000|2021-09-30 09:55:00|17755.34|17635.34|17749.53|17629.53|17755.34|17635.34|17748.48|17628.48|10
1632990160000|2021-09-30 08:22:40|17731.99|17611.99|17738.21|17618.21|17738.21|17618.21|17731.27|17611.27|10
1632995710000|2021-09-30 09:55:10|17749.51|17629.51|17753.04|17633.04|17753.99|17633.99|17749.51|17629.51|10
1632990170000|2021-09-30 08:22:50|17738.1|17618.1|17737.28|17617.28|17738.1|17618.1|17736.47|17616.47|10
1632995720000|2021-09-30 09:55:20|17753.02|17633.02|17754.83|17634.83|17754.83|17634.83|17753.02|17633.02|8
1632990180000|2021-09-30 08:23:00|17737.01|17617.01|17738.1|17618.1|17738.1|17618.1|17737.01|17617.01|9
1632995730000|2021-09-30 09:55:30|17755.46|17635.46|17757.2|17637.2|17757.2|17637.2|17753.75|17633.75|10
1632990190000|2021-09-30 08:23:10|17738.31|17618.31|17747.52|17627.52|17747.52|17627.52|17738.31|17618.31|9
1632995740000|2021-09-30 09:55:40|17757.35|17637.35|17759.34|17639.34|17759.49|17639.49|17757.3|17637.3|10
1632990200000|2021-09-30 08:23:20|17747.92|17627.92|17756.67|17636.67|17757.2|17637.2|17747.92|17627.92|10
1632995750000|2021-09-30 09:55:50|17758.97|17638.97|17758.95|17638.95|17759.82|17639.82|17758.32|17638.32|9
1632990210000|2021-09-30 08:23:30|17757.87|17637.87|17758.82|17638.82|17759.33|17639.33|17757.87|17637.87|9
1632995760000|2021-09-30 09:56:00|17759.02|17639.02|17757.87|17637.87|17759.02|17639.02|17757.74|17637.74|9
1632990220000|2021-09-30 08:23:40|17758.99|17638.99|17758.52|17638.52|17760.22|17640.22|17758.52|17638.52|10
1632995770000|2021-09-30 09:56:10|17758.15|17638.15|17759.62|17639.62|17759.62|17639.62|17758.15|17638.15|10
1632990230000|2021-09-30 08:23:50|17757.93|17637.93|17753.33|17633.33|17757.93|17637.93|17753.33|17633.33|10
1632995780000|2021-09-30 09:56:20|17759.69|17639.69|17759.87|17639.87|17760.16|17640.16|17759.69|17639.69|10
1632990240000|2021-09-30 08:24:00|17751.75|17631.75|17746.33|17626.33|17751.75|17631.75|17746.33|17626.33|9
1632995790000|2021-09-30 09:56:30|17759.76|17639.76|17761.16|17641.16|17761.16|17641.16|17759.76|17639.76|9
1632990250000|2021-09-30 08:24:10|17744.79|17624.79|17744.08|17624.08|17744.83|17624.83|17742.57|17622.57|10
1632995800000|2021-09-30 09:56:40|17761.52|17641.52|17762.01|17642.01|17762.48|17642.48|17760.57|17640.57|9
1632990260000|2021-09-30 08:24:20|17741.94|17621.94|17743.32|17623.32|17743.49|17623.49|17741.9|17621.9|9
1632995810000|2021-09-30 09:56:50|17761.59|17641.59|17761.8|17641.8|17761.88|17641.88|17760.7|17640.7|10
1632990270000|2021-09-30 08:24:30|17743.75|17623.75|17743.7|17623.7|17744.29|17624.29|17743.5|17623.5|10
1632995820000|2021-09-30 09:57:00|17761.71|17641.71|17763.59|17643.59|17764.53|17644.53|17761.71|17641.71|8
1632990280000|2021-09-30 08:24:40|17743.77|17623.77|17742.32|17622.32|17744.76|17624.76|17742.32|17622.32|10
1632995830000|2021-09-30 09:57:10|17763.65|17643.65|17768.54|17648.54|17768.54|17648.54|17763.65|17643.65|10
1632990290000|2021-09-30 08:24:50|17742.18|17622.18|17741.29|17621.29|17742.18|17622.18|17740.81|17620.81|9
1632995840000|2021-09-30 09:57:20|17768.61|17648.61|17772.3|17652.3|17772.3|17652.3|17768.61|17648.61|10
1632990300000|2021-09-30 08:25:00|17741.11|17621.11|17738.2|17618.2|17741.11|17621.11|17738.2|17618.2|10
1632995850000|2021-09-30 09:57:30|17770.88|17650.88|17775.1|17655.1|17775.1|17655.1|17770.88|17650.88|10
1632990310000|2021-09-30 08:25:10|17737.63|17617.63|17741.15|17621.15|17741.15|17621.15|17737.54|17617.54|10
1632995860000|2021-09-30 09:57:40|17776.83|17656.83|17784.3|17664.3|17784.3|17664.3|17776.83|17656.83|10
1632990320000|2021-09-30 08:25:20|17741.14|17621.14|17745.21|17625.21|17745.21|17625.21|17741.14|17621.14|10
1632995870000|2021-09-30 09:57:50|17784.86|17664.86|17789.71|17669.71|17789.71|17669.71|17784.86|17664.86|9
1632990330000|2021-09-30 08:25:30|17745.38|17625.38|17747.46|17627.46|17748.25|17628.25|17745.38|17625.38|10
1632995880000|2021-09-30 09:58:00|17790.39|17670.39|17793.68|17673.68|17793.82|17673.82|17790.39|17670.39|10
1632995890000|2021-09-30 09:58:10|17793.77|17673.77|17794.39|17674.39|17795.33|17675.33|17793.77|17673.77|10
1632990340000|2021-09-30 08:25:40|17747.59|17627.59|17749.8|17629.8|17750.19|17630.19|17747.59|17627.59|10
1632995900000|2021-09-30 09:58:20|17793.67|17673.67|17793.96|17673.96|17794.08|17674.08|17793.45|17673.45|10
1632990350000|2021-09-30 08:25:50|17749.49|17629.49|17749.62|17629.62|17750.03|17630.03|17749.38|17629.38|9
1632995910000|2021-09-30 09:58:30|17793.82|17673.82|17795.41|17675.41|17795.97|17675.97|17793.82|17673.82|10
1632990360000|2021-09-30 08:26:00|17750.08|17630.08|17749.18|17629.18|17750.09|17630.09|17748.94|17628.94|9
1632995920000|2021-09-30 09:58:40|17795.34|17675.34|17790.64|17670.64|17795.34|17675.34|17790.64|17670.64|10
1632990370000|2021-09-30 08:26:10|17749.14|17629.14|17749.51|17629.51|17749.78|17629.78|17748.99|17628.99|8
1632995930000|2021-09-30 09:58:50|17790.39|17670.39|17788.89|17668.89|17790.39|17670.39|17788.64|17668.64|8
1632990380000|2021-09-30 08:26:20|17749.39|17629.39|17744.19|17624.19|17749.39|17629.39|17744.19|17624.19|10
1632995940000|2021-09-30 09:59:00|17788.42|17668.42|17782.17|17662.17|17788.42|17668.42|17782.17|17662.17|10
1632990390000|2021-09-30 08:26:30|17743.99|17623.99|17743.5|17623.5|17744.95|17624.95|17743.5|17623.5|10
1632995950000|2021-09-30 09:59:10|17782.53|17662.53|17780.83|17660.83|17782.9|17662.9|17780.83|17660.83|10
1632990400000|2021-09-30 08:26:40|17743.31|17623.31|17739.88|17619.88|17743.31|17623.31|17739.88|17619.88|9
1632995960000|2021-09-30 09:59:20|17779.68|17659.68|17778.5|17658.5|17780.76|17660.76|17777.85|17657.85|10
1632990410000|2021-09-30 08:26:50|17739.07|17619.07|17732.46|17612.46|17739.07|17619.07|17732.46|17612.46|10
1632995970000|2021-09-30 09:59:30|17778.55|17658.55|17775.6|17655.6|17778.84|17658.84|17775.6|17655.6|10
1632990420000|2021-09-30 08:27:00|17732.52|17612.52|17726.15|17606.15|17732.55|17612.55|17726.13|17606.13|10
1632995980000|2021-09-30 09:59:40|17775.95|17655.95|17774.24|17654.24|17775.95|17655.95|17774.24|17654.24|9
1632990430000|2021-09-30 08:27:10|17726.28|17606.28|17725.43|17605.43|17726.28|17606.28|17723.91|17603.91|9
1632995990000|2021-09-30 09:59:50|17774.22|17654.22|17774.19|17654.19|17774.53|17654.53|17773.79|17653.79|9
1632990440000|2021-09-30 08:27:20|17726.13|17606.13|17729.14|17609.14|17729.56|17609.56|17726.13|17606.13|10
1632996000000|2021-09-30 10:00:00|17773.64|17653.64|17776.08|17656.08|17776.08|17656.08|17773.09|17653.09|10
1632990450000|2021-09-30 08:27:30|17729.34|17609.34|17727.65|17607.65|17729.34|17609.34|17727.65|17607.65|10
1632996010000|2021-09-30 10:00:10|17776.25|17656.25|17777.64|17657.64|17778.15|17658.15|17776.25|17656.25|9
1632990460000|2021-09-30 08:27:40|17727.93|17607.93|17731.14|17611.14|17731.14|17611.14|17727.93|17607.93|10
1632996020000|2021-09-30 10:00:20|17776.77|17656.77|17773.55|17653.55|17776.77|17656.77|17773.43|17653.43|10
1632990470000|2021-09-30 08:27:50|17731.38|17611.38|17733.97|17613.97|17733.97|17613.97|17731.38|17611.38|10
1632996030000|2021-09-30 10:00:30|17774.15|17654.15|17774.11|17654.11|17776.11|17656.11|17773.96|17653.96|10
1632990480000|2021-09-30 08:28:00|17735.88|17615.88|17746.28|17626.28|17746.28|17626.28|17735.88|17615.88|10
1632996040000|2021-09-30 10:00:40|17773.25|17653.25|17772.45|17652.45|17773.25|17653.25|17771.5|17651.5|9
1632990490000|2021-09-30 08:28:10|17749.16|17629.16|17750.95|17630.95|17752.95|17632.95|17748.86|17628.86|10
1632996050000|2021-09-30 10:00:50|17770.74|17650.74|17768.18|17648.18|17770.74|17650.74|17767.87|17647.87|9
1632990500000|2021-09-30 08:28:20|17751.12|17631.12|17750.71|17630.71|17751.44|17631.44|17750.71|17630.71|10
1632996060000|2021-09-30 10:01:00|17768.74|17648.74|17769.33|17649.33|17770.12|17650.12|17768.74|17648.74|8
1632990510000|2021-09-30 08:28:30|17750.23|17630.23|17747.67|17627.67|17750.86|17630.86|17747.67|17627.67|9
1632996070000|2021-09-30 10:01:10|17769.48|17649.48|17771.64|17651.64|17771.64|17651.64|17769.48|17649.48|9
1632990520000|2021-09-30 08:28:40|17747.53|17627.53|17746.55|17626.55|17747.69|17627.69|17746.03|17626.03|9
1632996080000|2021-09-30 10:01:20|17773.09|17653.09|17777.37|17657.37|17777.37|17657.37|17772.88|17652.88|9
1632990530000|2021-09-30 08:28:50|17746.47|17626.47|17740.62|17620.62|17746.83|17626.83|17740.62|17620.62|9
1632996090000|2021-09-30 10:01:30|17777.29|17657.29|17779.18|17659.18|17779.18|17659.18|17777.29|17657.29|10
1632990540000|2021-09-30 08:29:00|17740.32|17620.32|17734.02|17614.02|17740.32|17620.32|17734.02|17614.02|10
1632996100000|2021-09-30 10:01:40|17779.56|17659.56|17782.1|17662.1|17782.1|17662.1|17779.56|17659.56|10
1632990550000|2021-09-30 08:29:10|17733.93|17613.93|17731.26|17611.26|17733.93|17613.93|17731.22|17611.22|10
1632996110000|2021-09-30 10:01:50|17782.26|17662.26|17788.45|17668.45|17788.45|17668.45|17782.26|17662.26|10
1632990560000|2021-09-30 08:29:20|17731.07|17611.07|17729.54|17609.54|17731.07|17611.07|17729.54|17609.54|10
1632996120000|2021-09-30 10:02:00|17788.39|17668.39|17790.55|17670.55|17790.81|17670.81|17788.39|17668.39|10
1632990570000|2021-09-30 08:29:30|17729.68|17609.68|17731.78|17611.78|17731.78|17611.78|17729.68|17609.68|9
1632996130000|2021-09-30 10:02:10|17790.57|17670.57|17793.73|17673.73|17793.81|17673.81|17790.57|17670.57|10
1632990580000|2021-09-30 08:29:40|17731.57|17611.57|17730.18|17610.18|17731.57|17611.57|17730.18|17610.18|10
1632996140000|2021-09-30 10:02:20|17795.63|17675.63|17797.22|17677.22|17797.24|17677.24|17795.63|17675.63|10
1632990590000|2021-09-30 08:29:50|17730.19|17610.19|17729.46|17609.46|17730.3|17610.3|17728.65|17608.65|9
1632996150000|2021-09-30 10:02:30|17796.93|17676.93|17800.61|17680.61|17800.61|17680.61|17796.76|17676.76|10
1632990600000|2021-09-30 08:30:00|17729.48|17609.48|17734.19|17614.19|17734.19|17614.19|17729.48|17609.48|9
1632996160000|2021-09-30 10:02:40|17801.84|17681.84|17803.62|17683.62|17803.73|17683.73|17801.84|17681.84|10
1632990610000|2021-09-30 08:30:10|17734.57|17614.57|17738.07|17618.07|17738.55|17618.55|17734.5|17614.5|10
1632996170000|2021-09-30 10:02:50|17803.99|17683.99|17806.21|17686.21|17806.21|17686.21|17803.99|17683.99|10
1632990620000|2021-09-30 08:30:20|17737.57|17617.57|17740.07|17620.07|17740.13|17620.13|17737.48|17617.48|10
1632996180000|2021-09-30 10:03:00|17806.24|17686.24|17808.11|17688.11|17808.86|17688.86|17806.24|17686.24|10
1632990630000|2021-09-30 08:30:30|17739.85|17619.85|17740.68|17620.68|17741.89|17621.89|17739.85|17619.85|8
1632996190000|2021-09-30 10:03:10|17808.44|17688.44|17811.03|17691.03|17811.03|17691.03|17808.44|17688.44|10
1632990640000|2021-09-30 08:30:40|17740.44|17620.44|17736.47|17616.47|17740.44|17620.44|17736.35|17616.35|10
1632996200000|2021-09-30 10:03:20|17811.08|17691.08|17813.94|17693.94|17814|17694|17811.08|17691.08|10
1632990650000|2021-09-30 08:30:50|17736.98|17616.98|17731.76|17611.76|17736.98|17616.98|17731.76|17611.76|10
1632996210000|2021-09-30 10:03:30|17813.98|17693.98|17819.13|17699.13|17819.13|17699.13|17813.98|17693.98|10
1632990660000|2021-09-30 08:31:00|17731.74|17611.74|17731.32|17611.32|17732.8|17612.8|17731.32|17611.32|9
1632996220000|2021-09-30 10:03:40|17819.49|17699.49|17820.61|17700.61|17820.61|17700.61|17819.49|17699.49|10
1632990670000|2021-09-30 08:31:10|17731.31|17611.31|17729.5|17609.5|17731.37|17611.37|17729.5|17609.5|9
1632996230000|2021-09-30 10:03:50|17820.87|17700.87|17819.54|17699.54|17820.87|17700.87|17819.54|17699.54|10
1632990680000|2021-09-30 08:31:20|17729.8|17609.8|17731.79|17611.79|17731.79|17611.79|17729.8|17609.8|10
1632996240000|2021-09-30 10:04:00|17819.35|17699.35|17822.47|17702.47|17822.47|17702.47|17819.35|17699.35|9
1632990690000|2021-09-30 08:31:30|17731.71|17611.71|17733.59|17613.59|17733.59|17613.59|17730.89|17610.89|10
1632996250000|2021-09-30 10:04:10|17822.4|17702.4|17824.58|17704.58|17824.72|17704.72|17822.4|17702.4|9
1632990700000|2021-09-30 08:31:40|17733.71|17613.71|17736.98|17616.98|17736.98|17616.98|17733.44|17613.44|10
1632996260000|2021-09-30 10:04:20|17825.13|17705.13|17828.27|17708.27|17828.97|17708.97|17825.13|17705.13|10
1632990710000|2021-09-30 08:31:50|17737.24|17617.24|17737.79|17617.79|17739.25|17619.25|17737.24|17617.24|9
1632996270000|2021-09-30 10:04:30|17828.35|17708.35|17828.48|17708.48|17828.62|17708.62|17828.33|17708.33|10
1632990720000|2021-09-30 08:32:00|17737.64|17617.64|17736.58|17616.58|17737.64|17617.64|17736.51|17616.51|10
1632996280000|2021-09-30 10:04:40|17828.57|17708.57|17832.74|17712.74|17832.87|17712.87|17828.57|17708.57|10
1632990730000|2021-09-30 08:32:10|17736.95|17616.95|17736.42|17616.42|17737.31|17617.31|17736.42|17616.42|8
1632996290000|2021-09-30 10:04:50|17832.68|17712.68|17831.17|17711.17|17832.68|17712.68|17830.96|17710.96|10
1632990740000|2021-09-30 08:32:20|17736.78|17616.78|17736.78|17616.78|17736.78|17616.78|17735.91|17615.91|10
1632996300000|2021-09-30 10:05:00|17830.41|17710.41|17827.91|17707.91|17830.41|17710.41|17827.82|17707.82|10
1632990750000|2021-09-30 08:32:30|17736.03|17616.03|17738.67|17618.67|17738.67|17618.67|17736.03|17616.03|10
1632996310000|2021-09-30 10:05:10|17828.16|17708.16|17831.15|17711.15|17831.31|17711.31|17828.16|17708.16|10
1632990760000|2021-09-30 08:32:40|17739.6|17619.6|17741.96|17621.96|17742.81|17622.81|17739.32|17619.32|10
1632996320000|2021-09-30 10:05:20|17831.63|17711.63|17830.1|17710.1|17831.67|17711.67|17830.1|17710.1|10
1632990770000|2021-09-30 08:32:50|17741.91|17621.91|17743.15|17623.15|17743.4|17623.4|17741.91|17621.91|9
1632996330000|2021-09-30 10:05:30|17830.04|17710.04|17828.39|17708.39|17830.04|17710.04|17828.38|17708.38|9
1632990780000|2021-09-30 08:33:00|17743.54|17623.54|17744.32|17624.32|17744.55|17624.55|17743.54|17623.54|10
1632996340000|2021-09-30 10:05:40|17828.6|17708.6|17827.89|17707.89|17828.6|17708.6|17827.89|17707.89|9
1632990790000|2021-09-30 08:33:10|17746.46|17626.46|17747.94|17627.94|17748.18|17628.18|17745.92|17625.92|9
1632996350000|2021-09-30 10:05:50|17827.78|17707.78|17827.16|17707.16|17828.67|17708.67|17827.16|17707.16|10
1632990800000|2021-09-30 08:33:20|17747.97|17627.97|17746.62|17626.62|17749.06|17629.06|17746.62|17626.62|10
1632996360000|2021-09-30 10:06:00|17827.29|17707.29|17830.54|17710.54|17830.99|17710.99|17827.29|17707.29|10
1632990810000|2021-09-30 08:33:30|17746.55|17626.55|17745.66|17625.66|17747.27|17627.27|17745.66|17625.66|10
1632996370000|2021-09-30 10:06:10|17830.73|17710.73|17831.91|17711.91|17832.07|17712.07|17830.73|17710.73|10
1632990820000|2021-09-30 08:33:40|17745.91|17625.91|17746.96|17626.96|17746.96|17626.96|17745.62|17625.62|10
1632996380000|2021-09-30 10:06:20|17830.98|17710.98|17829.46|17709.46|17830.98|17710.98|17829.46|17709.46|9
1632990830000|2021-09-30 08:33:50|17746.97|17626.97|17747.22|17627.22|17747.3|17627.3|17746.24|17626.24|10
1632996390000|2021-09-30 10:06:30|17829.29|17709.29|17830.1|17710.1|17830.52|17710.52|17829.29|17709.29|10
1632990840000|2021-09-30 08:34:00|17746.05|17626.05|17746.72|17626.72|17746.77|17626.77|17745.55|17625.55|9
1632996400000|2021-09-30 10:06:40|17830.19|17710.19|17829.24|17709.24|17830.97|17710.97|17829.04|17709.04|9
1632990850000|2021-09-30 08:34:10|17746.85|17626.85|17746.18|17626.18|17747.24|17627.24|17746.05|17626.05|8
1632996410000|2021-09-30 10:06:50|17829.14|17709.14|17829.07|17709.07|17830.14|17710.14|17829.07|17709.07|9
1632990860000|2021-09-30 08:34:20|17746.07|17626.07|17745.76|17625.76|17746.26|17626.26|17745.76|17625.76|7
1632996420000|2021-09-30 10:07:00|17829.19|17709.19|17829.21|17709.21|17829.77|17709.77|17828.85|17708.85|10
1632990870000|2021-09-30 08:34:30|17745.78|17625.78|17740.97|17620.97|17745.78|17625.78|17740.97|17620.97|9
1632996430000|2021-09-30 10:07:10|17829.69|17709.69|17830.73|17710.73|17830.73|17710.73|17829.41|17709.41|10
1632990880000|2021-09-30 08:34:40|17741.72|17621.72|17740.9|17620.9|17741.86|17621.86|17739.22|17619.22|9
1632996440000|2021-09-30 10:07:20|17830.84|17710.84|17831.3|17711.3|17831.48|17711.48|17830.84|17710.84|9
1632990890000|2021-09-30 08:34:50|17740.94|17620.94|17733.88|17613.88|17741.3|17621.3|17733.88|17613.88|10
1632996450000|2021-09-30 10:07:30|17831.28|17711.28|17830.89|17710.89|17831.36|17711.36|17830.79|17710.79|8
1632990900000|2021-09-30 08:35:00|17733.45|17613.45|17718.44|17598.44|17733.45|17613.45|17717.96|17597.96|10
1632996460000|2021-09-30 10:07:40|17832.24|17712.24|17834.88|17714.88|17834.88|17714.88|17832.24|17712.24|9
1632990910000|2021-09-30 08:35:10|17718.54|17598.54|17712.03|17592.03|17718.67|17598.67|17711.95|17591.95|10
1632996470000|2021-09-30 10:07:50|17834.77|17714.77|17836.64|17716.64|17836.81|17716.81|17834.77|17714.77|10
1632990920000|2021-09-30 08:35:20|17712.25|17592.25|17711.54|17591.54|17712.56|17592.56|17711.16|17591.16|8
1632996480000|2021-09-30 10:08:00|17836.74|17716.74|17839.37|17719.37|17839.37|17719.37|17836.74|17716.74|10
1632990930000|2021-09-30 08:35:30|17710.72|17590.72|17706.83|17586.83|17710.72|17590.72|17706.83|17586.83|10
1632996490000|2021-09-30 10:08:10|17839.38|17719.38|17837.32|17717.32|17839.38|17719.38|17837.32|17717.32|9
1632990940000|2021-09-30 08:35:40|17705.81|17585.81|17704.84|17584.84|17706.37|17586.37|17704.84|17584.84|10
1632996500000|2021-09-30 10:08:20|17836.93|17716.93|17837.07|17717.07|17837.21|17717.21|17836.64|17716.64|7
1632990950000|2021-09-30 08:35:50|17705.01|17585.01|17695.27|17575.27|17705.57|17585.57|17695.27|17575.27|10
1632996510000|2021-09-30 10:08:30|17837.15|17717.15|17834.37|17714.37|17837.18|17717.18|17834.3|17714.3|10
1632990960000|2021-09-30 08:36:00|17695.49|17575.49|17694.41|17574.41|17695.98|17575.98|17693.18|17573.18|10
1632996520000|2021-09-30 10:08:40|17835.89|17715.89|17836.78|17716.78|17836.78|17716.78|17835.89|17715.89|10
1632990970000|2021-09-30 08:36:10|17692.87|17572.87|17688.55|17568.55|17692.87|17572.87|17688.55|17568.55|10
1632996530000|2021-09-30 10:08:50|17835.62|17715.62|17833.91|17713.91|17836.19|17716.19|17833.44|17713.44|10
1632990980000|2021-09-30 08:36:20|17687.81|17567.81|17692.16|17572.16|17692.16|17572.16|17687.81|17567.81|10
1632996540000|2021-09-30 10:09:00|17833.89|17713.89|17833.33|17713.33|17833.93|17713.93|17833.33|17713.33|8
1632990990000|2021-09-30 08:36:30|17692.66|17572.66|17697.38|17577.38|17697.38|17577.38|17692.61|17572.61|10
1632996550000|2021-09-30 10:09:10|17832.71|17712.71|17832.6|17712.6|17832.77|17712.77|17832.24|17712.24|10
1632991000000|2021-09-30 08:36:40|17697.81|17577.81|17699.63|17579.63|17700.33|17580.33|17697.36|17577.36|10
1632996560000|2021-09-30 10:09:20|17832.66|17712.66|17831.96|17711.96|17832.81|17712.81|17831.86|17711.86|10
1632991010000|2021-09-30 08:36:50|17699.64|17579.64|17697.56|17577.56|17700.08|17580.08|17697.56|17577.56|9
1632996570000|2021-09-30 10:09:30|17831.9|17711.9|17832.86|17712.86|17832.87|17712.87|17831.81|17711.81|9
1632991020000|2021-09-30 08:37:00|17697.44|17577.44|17694.23|17574.23|17697.44|17577.44|17693.64|17573.64|10
1632996580000|2021-09-30 10:09:40|17832.85|17712.85|17832.91|17712.91|17833.33|17713.33|17832.82|17712.82|8
1632991030000|2021-09-30 08:37:10|17693.1|17573.1|17689.49|17569.49|17693.1|17573.1|17689.49|17569.49|10
1632996590000|2021-09-30 10:09:50|17832.76|17712.76|17832.28|17712.28|17832.77|17712.77|17832.28|17712.28|9
1632991040000|2021-09-30 08:37:20|17688.22|17568.22|17686.36|17566.36|17688.33|17568.33|17686.36|17566.36|10
1632996600000|2021-09-30 10:10:00|17831.77|17711.77|17828.34|17708.34|17831.77|17711.77|17828.34|17708.34|10
1632991050000|2021-09-30 08:37:30|17686.3|17566.3|17681.84|17561.84|17686.3|17566.3|17681.07|17561.07|8
1632996610000|2021-09-30 10:10:10|17828.13|17708.13|17825.95|17705.95|17828.13|17708.13|17825.95|17705.95|9
1632991060000|2021-09-30 08:37:40|17681.95|17561.95|17683.88|17563.88|17683.98|17563.98|17681.95|17561.95|8
1632996620000|2021-09-30 10:10:20|17825.44|17705.44|17822.56|17702.56|17825.44|17705.44|17822.56|17702.56|10
1632991070000|2021-09-30 08:37:50|17683.9|17563.9|17683.72|17563.72|17683.9|17563.9|17683.7|17563.7|10
1632996630000|2021-09-30 10:10:30|17822.58|17702.58|17821.68|17701.68|17822.58|17702.58|17821.68|17701.68|9
1632991080000|2021-09-30 08:38:00|17684.04|17564.04|17683.29|17563.29|17684.15|17564.15|17681.96|17561.96|10
1632996640000|2021-09-30 10:10:40|17821.35|17701.35|17820.38|17700.38|17821.35|17701.35|17820.12|17700.12|9
1632991090000|2021-09-30 08:38:10|17683.58|17563.58|17676|17556|17683.58|17563.58|17676|17556|10
1632996650000|2021-09-30 10:10:50|17820.25|17700.25|17821.16|17701.16|17821.16|17701.16|17820.16|17700.16|10
1632991100000|2021-09-30 08:38:20|17674.63|17554.63|17673.18|17553.18|17674.72|17554.72|17672.8|17552.8|9
1632996660000|2021-09-30 10:11:00|17821.04|17701.04|17819.99|17699.99|17821.06|17701.06|17819.92|17699.92|10
1632991110000|2021-09-30 08:38:30|17673.64|17553.64|17675.58|17555.58|17675.73|17555.73|17673.36|17553.36|9
1632996670000|2021-09-30 10:11:10|17819.96|17699.96|17817.63|17697.63|17819.96|17699.96|17817.63|17697.63|9
1632991120000|2021-09-30 08:38:40|17675.77|17555.77|17672.46|17552.46|17675.77|17555.77|17672.46|17552.46|10
1632996680000|2021-09-30 10:11:20|17817.02|17697.02|17820.24|17700.24|17820.35|17700.35|17817.02|17697.02|9
1632991130000|2021-09-30 08:38:50|17672.37|17552.37|17671.48|17551.48|17672.37|17552.37|17670.52|17550.52|10
1632996690000|2021-09-30 10:11:30|17819.15|17699.15|17828.11|17708.11|17828.27|17708.27|17818.74|17698.74|10
1632991140000|2021-09-30 08:39:00|17671.61|17551.61|17672.22|17552.22|17673.37|17553.37|17671.61|17551.61|10
1632996700000|2021-09-30 10:11:40|17829.39|17709.39|17839.48|17719.48|17839.56|17719.56|17829.39|17709.39|10
1632991150000|2021-09-30 08:39:10|17672.51|17552.51|17669.57|17549.57|17672.51|17552.51|17669.57|17549.57|9
1632996710000|2021-09-30 10:11:50|17840.1|17720.1|17845.62|17725.62|17845.62|17725.62|17840.1|17720.1|10
1632991160000|2021-09-30 08:39:20|17669.55|17549.55|17667.25|17547.25|17669.88|17549.88|17666.76|17546.76|10
1632996720000|2021-09-30 10:12:00|17846.45|17726.45|17850.54|17730.54|17851.03|17731.03|17846.45|17726.45|10
1632996730000|2021-09-30 10:12:10|17850.61|17730.61|17850.55|17730.55|17852.64|17732.64|17850.39|17730.39|10
1632991170000|2021-09-30 08:39:30|17667|17547|17663.3|17543.3|17667|17547|17663.28|17543.28|10
1632996740000|2021-09-30 10:12:20|17850.39|17730.39|17848.42|17728.42|17850.62|17730.62|17848.42|17728.42|10
1632996750000|2021-09-30 10:12:30|17848.76|17728.76|17849.61|17729.61|17849.61|17729.61|17848.45|17728.45|10
1632991180000|2021-09-30 08:39:40|17663.31|17543.31|17662.33|17542.33|17663.31|17543.31|17661.51|17541.51|10
1632996760000|2021-09-30 10:12:40|17849.22|17729.22|17849.22|17729.22|17849.73|17729.73|17849.17|17729.17|10
1632991190000|2021-09-30 08:39:50|17663.7|17543.7|17665.29|17545.29|17665.29|17545.29|17663.7|17543.7|10
1632996770000|2021-09-30 10:12:50|17849.37|17729.37|17850.74|17730.74|17851.22|17731.22|17849.37|17729.37|10
1632991200000|2021-09-30 08:40:00|17666.3|17546.3|17676.14|17556.14|17676.14|17556.14|17666.3|17546.3|9
1632996780000|2021-09-30 10:13:00|17850.07|17730.07|17850.9|17730.9|17851.16|17731.16|17849.39|17729.39|10
1632991210000|2021-09-30 08:40:10|17676.03|17556.03|17679.51|17559.51|17679.68|17559.68|17676.03|17556.03|10
1632996790000|2021-09-30 10:13:10|17850.78|17730.78|17853.56|17733.56|17853.76|17733.76|17850.78|17730.78|10
1632991220000|2021-09-30 08:40:20|17680.92|17560.92|17687.26|17567.26|17687.26|17567.26|17680.92|17560.92|10
1632996800000|2021-09-30 10:13:20|17853.59|17733.59|17853.95|17733.95|17854.49|17734.49|17853.36|17733.36|9
1632991230000|2021-09-30 08:40:30|17689.02|17569.02|17694.33|17574.33|17694.33|17574.33|17688.88|17568.88|10
1632996810000|2021-09-30 10:13:30|17853.92|17733.92|17854.95|17734.95|17854.95|17734.95|17853.92|17733.92|8
1632991240000|2021-09-30 08:40:40|17694.3|17574.3|17699.48|17579.48|17699.48|17579.48|17693.82|17573.82|10
1632996820000|2021-09-30 10:13:40|17855.05|17735.05|17855.08|17735.08|17855.08|17735.08|17854.24|17734.24|10
1632991250000|2021-09-30 08:40:50|17703.05|17583.05|17703.31|17583.31|17705.24|17585.24|17701.81|17581.81|10
1632996830000|2021-09-30 10:13:50|17854.36|17734.36|17854.08|17734.08|17854.36|17734.36|17853.77|17733.77|10
1632991260000|2021-09-30 08:41:00|17702.84|17582.84|17698.93|17578.93|17703.13|17583.13|17698.93|17578.93|10
1632996840000|2021-09-30 10:14:00|17854.09|17734.09|17854.48|17734.48|17854.48|17734.48|17853.84|17733.84|7
1632991270000|2021-09-30 08:41:10|17697.73|17577.73|17696.51|17576.51|17697.73|17577.73|17696.49|17576.49|10
1632996850000|2021-09-30 10:14:10|17854.04|17734.04|17853.65|17733.65|17854.04|17734.04|17853.4|17733.4|8
1632991280000|2021-09-30 08:41:20|17696.63|17576.63|17695.95|17575.95|17696.63|17576.63|17695.55|17575.55|9
1632996860000|2021-09-30 10:14:20|17853.5|17733.5|17852.15|17732.15|17853.5|17733.5|17852.15|17732.15|8
1632991290000|2021-09-30 08:41:30|17696.83|17576.83|17701.01|17581.01|17701.01|17581.01|17696.8|17576.8|10
1632996870000|2021-09-30 10:14:30|17852.13|17732.13|17853.93|17733.93|17853.93|17733.93|17851.7|17731.7|10
1632991300000|2021-09-30 08:41:40|17701.13|17581.13|17703.97|17583.97|17703.97|17583.97|17701.13|17581.13|10
1632996880000|2021-09-30 10:14:40|17854.82|17734.82|17856.6|17736.6|17856.6|17736.6|17854.52|17734.52|9
1632991310000|2021-09-30 08:41:50|17703.68|17583.68|17705.74|17585.74|17705.74|17585.74|17703.68|17583.68|9
1632996890000|2021-09-30 10:14:50|17857.18|17737.18|17857.98|17737.98|17858.06|17738.06|17857.18|17737.18|10
1632991320000|2021-09-30 08:42:00|17705.93|17585.93|17709.34|17589.34|17709.34|17589.34|17704.95|17584.95|10
1632996900000|2021-09-30 10:15:00|17859.57|17739.57|17870.04|17750.04|17870.04|17750.04|17859.57|17739.57|10
1632991330000|2021-09-30 08:42:10|17709.23|17589.23|17707.16|17587.16|17709.24|17589.24|17707.16|17587.16|10
1632996910000|2021-09-30 10:15:10|17869.24|17749.24|17876.04|17756.04|17876.13|17756.13|17869.22|17749.22|10
1632991340000|2021-09-30 08:42:20|17707.35|17587.35|17708.89|17588.89|17708.89|17588.89|17707.35|17587.35|9
1632996920000|2021-09-30 10:15:20|17875.95|17755.95|17876.73|17756.73|17876.93|17756.93|17875.95|17755.95|10
1632991350000|2021-09-30 08:42:30|17708.91|17588.91|17710.76|17590.76|17710.76|17590.76|17708.91|17588.91|10
1632996930000|2021-09-30 10:15:30|17876.53|17756.53|17874.45|17754.45|17876.53|17756.53|17874.45|17754.45|10
1632991360000|2021-09-30 08:42:40|17710.68|17590.68|17711.95|17591.95|17711.95|17591.95|17710.68|17590.68|10
1632996940000|2021-09-30 10:15:40|17874.54|17754.54|17872.89|17752.89|17874.69|17754.69|17872.89|17752.89|10
1632991370000|2021-09-30 08:42:50|17713.15|17593.15|17714.76|17594.76|17714.76|17594.76|17712.98|17592.98|9
1632996950000|2021-09-30 10:15:50|17872.66|17752.66|17871.25|17751.25|17872.88|17752.88|17871.22|17751.22|10
1632991380000|2021-09-30 08:43:00|17714.62|17594.62|17713.76|17593.76|17714.62|17594.62|17713.63|17593.63|9
1632996960000|2021-09-30 10:16:00|17871.21|17751.21|17869.47|17749.47|17871.21|17751.21|17869.47|17749.47|10
1632991390000|2021-09-30 08:43:10|17713.56|17593.56|17712.89|17592.89|17713.93|17593.93|17712.86|17592.86|10
1632996970000|2021-09-30 10:16:10|17869.23|17749.23|17865.34|17745.34|17869.23|17749.23|17865.34|17745.34|9
1632991400000|2021-09-30 08:43:20|17712.84|17592.84|17711.81|17591.81|17712.93|17592.93|17710.96|17590.96|10
1632996980000|2021-09-30 10:16:20|17865.04|17745.04|17865.28|17745.28|17865.28|17745.28|17863.83|17743.83|10
1632991410000|2021-09-30 08:43:30|17711.96|17591.96|17712.51|17592.51|17712.51|17592.51|17711.42|17591.42|9
1632991420000|2021-09-30 08:43:40|17712.18|17592.18|17704.12|17584.12|17712.59|17592.59|17704.12|17584.12|10
1632996990000|2021-09-30 10:16:30|17865.16|17745.16|17862.66|17742.66|17865.16|17745.16|17862.66|17742.66|10
1632991430000|2021-09-30 08:43:50|17704.02|17584.02|17696.74|17576.74|17704.02|17584.02|17696.74|17576.74|10
1632991440000|2021-09-30 08:44:00|17696.18|17576.18|17695.03|17575.03|17696.18|17576.18|17694.49|17574.49|10
1632997000000|2021-09-30 10:16:40|17862.17|17742.17|17861.56|17741.56|17862.82|17742.82|17861.56|17741.56|10
1632991450000|2021-09-30 08:44:10|17694.98|17574.98|17693.29|17573.29|17695.12|17575.12|17693.29|17573.29|10
1632991460000|2021-09-30 08:44:20|17693.03|17573.03|17688.19|17568.19|17693.14|17573.14|17688.19|17568.19|9
1632991470000|2021-09-30 08:44:30|17687.08|17567.08|17687.38|17567.38|17687.76|17567.76|17686.85|17566.85|10
1632997010000|2021-09-30 10:16:50|17861.14|17741.14|17864.22|17744.22|17864.22|17744.22|17860.82|17740.82|9
1632991480000|2021-09-30 08:44:40|17687.27|17567.27|17686.9|17566.9|17687.29|17567.29|17685.88|17565.88|10
1632997020000|2021-09-30 10:17:00|17864.41|17744.41|17864.29|17744.29|17865.76|17745.76|17864.13|17744.13|10
1632991490000|2021-09-30 08:44:50|17687.45|17567.45|17688.42|17568.42|17688.44|17568.44|17687.45|17567.45|8
1632997030000|2021-09-30 10:17:10|17863.72|17743.72|17867.11|17747.11|17867.45|17747.45|17863.72|17743.72|10
1632991500000|2021-09-30 08:45:00|17689.8|17569.8|17691.69|17571.69|17691.84|17571.84|17689.8|17569.8|9
1632997040000|2021-09-30 10:17:20|17866.83|17746.83|17866.18|17746.18|17866.83|17746.83|17865.21|17745.21|10
1632991510000|2021-09-30 08:45:10|17691.85|17571.85|17693.24|17573.24|17693.24|17573.24|17691.85|17571.85|8
1632997050000|2021-09-30 10:17:30|17867.01|17747.01|17867.04|17747.04|17867.4|17747.4|17866.93|17746.93|8
1632991520000|2021-09-30 08:45:20|17693.37|17573.37|17696.97|17576.97|17697.4|17577.4|17693.37|17573.37|10
1632997060000|2021-09-30 10:17:40|17867.25|17747.25|17868.23|17748.23|17868.23|17748.23|17867.25|17747.25|10
1632991530000|2021-09-30 08:45:30|17697.76|17577.76|17695.52|17575.52|17697.76|17577.76|17695.52|17575.52|10
1632997070000|2021-09-30 10:17:50|17868.32|17748.32|17869.54|17749.54|17869.54|17749.54|17868.32|17748.32|10
1632991540000|2021-09-30 08:45:40|17695.66|17575.66|17694.23|17574.23|17695.68|17575.68|17694.23|17574.23|10
1632997080000|2021-09-30 10:18:00|17869.74|17749.74|17874.52|17754.52|17874.52|17754.52|17869.74|17749.74|10
1632991550000|2021-09-30 08:45:50|17693.91|17573.91|17695.05|17575.05|17695.29|17575.29|17693.91|17573.91|9
1632991560000|2021-09-30 08:46:00|17695.22|17575.22|17696.14|17576.14|17696.14|17576.14|17695.22|17575.22|10
1632997090000|2021-09-30 10:18:10|17873.99|17753.99|17872.75|17752.75|17873.99|17753.99|17872.32|17752.32|9
1632991570000|2021-09-30 08:46:10|17695.9|17575.9|17694.25|17574.25|17696.04|17576.04|17694.25|17574.25|10
1632991580000|2021-09-30 08:46:20|17694.13|17574.13|17692.75|17572.75|17694.13|17574.13|17692.75|17572.75|10
1632997100000|2021-09-30 10:18:20|17872.43|17752.43|17871.2|17751.2|17872.43|17752.43|17871.2|17751.2|10
1632991590000|2021-09-30 08:46:30|17692.85|17572.85|17692.99|17572.99|17692.99|17572.99|17691.9|17571.9|9
1632997110000|2021-09-30 10:18:30|17870.85|17750.85|17870.89|17750.89|17871|17751|17870.78|17750.78|9
1632991600000|2021-09-30 08:46:40|17692.66|17572.66|17695.01|17575.01|17695.01|17575.01|17692.66|17572.66|9
1632997120000|2021-09-30 10:18:40|17870.96|17750.96|17868.06|17748.06|17870.96|17750.96|17867.94|17747.94|8
1632991610000|2021-09-30 08:46:50|17695.38|17575.38|17697.86|17577.86|17697.86|17577.86|17694.97|17574.97|10
1632997130000|2021-09-30 10:18:50|17867.79|17747.79|17866.04|17746.04|17867.79|17747.79|17865.88|17745.88|9
1632991620000|2021-09-30 08:47:00|17697.73|17577.73|17704.06|17584.06|17704.22|17584.22|17697.73|17577.73|10
1632991630000|2021-09-30 08:47:10|17704.04|17584.04|17704.03|17584.03|17704.91|17584.91|17703.73|17583.73|10
1632997140000|2021-09-30 10:19:00|17864.59|17744.59|17865.12|17745.12|17865.12|17745.12|17863.55|17743.55|9
1632991640000|2021-09-30 08:47:20|17704.08|17584.08|17704.04|17584.04|17704.89|17584.89|17703.95|17583.95|9
1632997150000|2021-09-30 10:19:10|17865.07|17745.07|17862.66|17742.66|17865.07|17745.07|17862.65|17742.65|9
1632991650000|2021-09-30 08:47:30|17704.2|17584.2|17705.19|17585.19|17705.47|17585.47|17703.42|17583.42|10
1632997160000|2021-09-30 10:19:20|17862.39|17742.39|17864|17744|17864|17744|17862.39|17742.39|9
1632991660000|2021-09-30 08:47:40|17705.37|17585.37|17707.56|17587.56|17707.59|17587.59|17705.37|17585.37|10
1632997170000|2021-09-30 10:19:30|17864.4|17744.4|17865.09|17745.09|17865.09|17745.09|17863.39|17743.39|10
1632991670000|2021-09-30 08:47:50|17707.28|17587.28|17704.84|17584.84|17707.41|17587.41|17704.84|17584.84|10
1632997180000|2021-09-30 10:19:40|17865.26|17745.26|17864.67|17744.67|17865.26|17745.26|17864.23|17744.23|10
1632991680000|2021-09-30 08:48:00|17704.5|17584.5|17703.08|17583.08|17704.55|17584.55|17703.08|17583.08|9
1632997190000|2021-09-30 10:19:50|17864.65|17744.65|17862.23|17742.23|17864.65|17744.65|17862.23|17742.23|10
1632991690000|2021-09-30 08:48:10|17703.11|17583.11|17702.36|17582.36|17703.16|17583.16|17702.36|17582.36|10
1632997200000|2021-09-30 10:20:00|17862.26|17742.26|17857.65|17737.65|17862.26|17742.26|17857.65|17737.65|10
1632991700000|2021-09-30 08:48:20|17701.14|17581.14|17692.89|17572.89|17701.82|17581.82|17692.89|17572.89|10
1632997210000|2021-09-30 10:20:10|17855.97|17735.97|17853.65|17733.65|17855.97|17735.97|17853.65|17733.65|10
1632991710000|2021-09-30 08:48:30|17692.86|17572.86|17689.78|17569.78|17692.86|17572.86|17689.36|17569.36|9
1632997220000|2021-09-30 10:20:20|17853.56|17733.56|17852.22|17732.22|17853.67|17733.67|17852.22|17732.22|10
1632991720000|2021-09-30 08:48:40|17689.81|17569.81|17689.22|17569.22|17689.81|17569.81|17688.93|17568.93|10
1632997230000|2021-09-30 10:20:30|17853.53|17733.53|17851.78|17731.78|17853.55|17733.55|17851.78|17731.78|10
1632991730000|2021-09-30 08:48:50|17689.59|17569.59|17690.68|17570.68|17691.05|17571.05|17689.59|17569.59|9
1632997240000|2021-09-30 10:20:40|17852.85|17732.85|17851.77|17731.77|17852.85|17732.85|17851.12|17731.12|10
1632991740000|2021-09-30 08:49:00|17690.78|17570.78|17692.79|17572.79|17693.44|17573.44|17690.78|17570.78|10
1632997250000|2021-09-30 10:20:50|17851.63|17731.63|17851.49|17731.49|17852.83|17732.83|17851.49|17731.49|10
1632991750000|2021-09-30 08:49:10|17693.18|17573.18|17693.65|17573.65|17694.96|17574.96|17692.65|17572.65|9
1632997260000|2021-09-30 10:21:00|17851.65|17731.65|17851.82|17731.82|17852.21|17732.21|17851.65|17731.65|8
1632991760000|2021-09-30 08:49:20|17693.74|17573.74|17691.74|17571.74|17693.89|17573.89|17691.74|17571.74|9
1632997270000|2021-09-30 10:21:10|17851.86|17731.86|17848.84|17728.84|17851.97|17731.97|17848.84|17728.84|9
1632991770000|2021-09-30 08:49:30|17691.37|17571.37|17687.01|17567.01|17691.63|17571.63|17687.01|17567.01|10
1632997280000|2021-09-30 10:21:20|17848.66|17728.66|17846.55|17726.55|17848.66|17728.66|17846.44|17726.44|9
1632991780000|2021-09-30 08:49:40|17686.96|17566.96|17684.56|17564.56|17686.96|17566.96|17684.56|17564.56|10
1632997290000|2021-09-30 10:21:30|17846.3|17726.3|17844.32|17724.32|17846.59|17726.59|17844.32|17724.32|10
1632991790000|2021-09-30 08:49:50|17684.5|17564.5|17678.79|17558.79|17684.54|17564.54|17678.79|17558.79|10
1632997300000|2021-09-30 10:21:40|17844.25|17724.25|17840.51|17720.51|17844.26|17724.26|17840.51|17720.51|10
1632991800000|2021-09-30 08:50:00|17678.77|17558.77|17673.32|17553.32|17678.77|17558.77|17673.32|17553.32|9
1632997310000|2021-09-30 10:21:50|17840.31|17720.31|17840.65|17720.65|17840.68|17720.68|17839.61|17719.61|9
1632991810000|2021-09-30 08:50:10|17673.02|17553.02|17674.97|17554.97|17675.21|17555.21|17673.02|17553.02|10
1632997320000|2021-09-30 10:22:00|17840.4|17720.4|17837.23|17717.23|17840.4|17720.4|17837.23|17717.23|9
1632991820000|2021-09-30 08:50:20|17673.98|17553.98|17669.5|17549.5|17674.47|17554.47|17669.5|17549.5|10
1632997330000|2021-09-30 10:22:10|17836.41|17716.41|17831.67|17711.67|17836.41|17716.41|17831.67|17711.67|9
1632991830000|2021-09-30 08:50:30|17668.93|17548.93|17664.29|17544.29|17668.93|17548.93|17664.29|17544.29|10
1632997340000|2021-09-30 10:22:20|17830.6|17710.6|17828.38|17708.38|17831|17711|17828.38|17708.38|10
1632991840000|2021-09-30 08:50:40|17663.92|17543.92|17666.77|17546.77|17666.77|17546.77|17663.78|17543.78|10
1632997350000|2021-09-30 10:22:30|17828.88|17708.88|17828.49|17708.49|17828.88|17708.88|17828.44|17708.44|7
1632991850000|2021-09-30 08:50:50|17667.08|17547.08|17669.48|17549.48|17669.63|17549.63|17666.87|17546.87|10
1632997360000|2021-09-30 10:22:40|17828.66|17708.66|17827.96|17707.96|17828.76|17708.76|17827.96|17707.96|6
1632991860000|2021-09-30 08:51:00|17668.77|17548.77|17672.35|17552.35|17672.35|17552.35|17668.64|17548.64|10
1632997370000|2021-09-30 10:22:50|17827.91|17707.91|17827.2|17707.2|17828.09|17708.09|17827.2|17707.2|9
1632991870000|2021-09-30 08:51:10|17672.51|17552.51|17674.73|17554.73|17674.73|17554.73|17672.51|17552.51|10
1632997380000|2021-09-30 10:23:00|17827.11|17707.11|17829.26|17709.26|17829.69|17709.69|17827.11|17707.11|10
1632991880000|2021-09-30 08:51:20|17674.77|17554.77|17675.3|17555.3|17675.3|17555.3|17674.77|17554.77|10
1632997390000|2021-09-30 10:23:10|17829.38|17709.38|17828.78|17708.78|17830.48|17710.48|17828.78|17708.78|10
1632991890000|2021-09-30 08:51:30|17674.9|17554.9|17675.7|17555.7|17675.77|17555.77|17674.76|17554.76|10
1632997400000|2021-09-30 10:23:20|17828.79|17708.79|17827.83|17707.83|17830.43|17710.43|17827.83|17707.83|8
1632991900000|2021-09-30 08:51:40|17676.03|17556.03|17678.39|17558.39|17678.4|17558.4|17676.03|17556.03|9
1632997410000|2021-09-30 10:23:30|17827.31|17707.31|17827.76|17707.76|17827.87|17707.87|17827.31|17707.31|10
1632991910000|2021-09-30 08:51:50|17678.23|17558.23|17681.37|17561.37|17681.37|17561.37|17678.23|17558.23|9
1632997420000|2021-09-30 10:23:40|17827.93|17707.93|17827.29|17707.29|17827.93|17707.93|17827.27|17707.27|9
1632991920000|2021-09-30 08:52:00|17681.56|17561.56|17682.93|17562.93|17682.97|17562.97|17681.56|17561.56|10
1632997430000|2021-09-30 10:23:50|17827.47|17707.47|17827.59|17707.59|17827.75|17707.75|17827.35|17707.35|10
1632991930000|2021-09-30 08:52:10|17683.21|17563.21|17684.3|17564.3|17684.39|17564.39|17683.16|17563.16|10
1632997440000|2021-09-30 10:24:00|17827.14|17707.14|17823.46|17703.46|17827.14|17707.14|17823.46|17703.46|10
1632991940000|2021-09-30 08:52:20|17684.7|17564.7|17693.03|17573.03|17693.03|17573.03|17684.7|17564.7|10
1632997450000|2021-09-30 10:24:10|17823.24|17703.24|17821.39|17701.39|17823.33|17703.33|17821.39|17701.39|10
1632991950000|2021-09-30 08:52:30|17691.39|17571.39|17692.08|17572.08|17692.08|17572.08|17690.86|17570.86|9
1632997460000|2021-09-30 10:24:20|17821.35|17701.35|17818.51|17698.51|17821.35|17701.35|17817.95|17697.95|10
1632991960000|2021-09-30 08:52:40|17692.09|17572.09|17690.69|17570.69|17693.31|17573.31|17690.6|17570.6|10
1632997470000|2021-09-30 10:24:30|17818.65|17698.65|17818.21|17698.21|17819.21|17699.21|17818.13|17698.13|7
1632991970000|2021-09-30 08:52:50|17690.42|17570.42|17688.61|17568.61|17690.9|17570.9|17688.61|17568.61|9
1632997480000|2021-09-30 10:24:40|17818.39|17698.39|17820.83|17700.83|17821.27|17701.27|17818.39|17698.39|10
1632991980000|2021-09-30 08:53:00|17689.07|17569.07|17688.29|17568.29|17689.08|17569.08|17687.5|17567.5|10
1632997490000|2021-09-30 10:24:50|17820.79|17700.79|17817.7|17697.7|17820.79|17700.79|17816.72|17696.72|10
1632991990000|2021-09-30 08:53:10|17688.48|17568.48|17687.21|17567.21|17688.48|17568.48|17686.83|17566.83|9
1632997500000|2021-09-30 10:25:00|17816.46|17696.46|17812.82|17692.82|17816.53|17696.53|17812.82|17692.82|10
1632992000000|2021-09-30 08:53:20|17686.94|17566.94|17687.32|17567.32|17687.7|17567.7|17686.53|17566.53|9
1632997510000|2021-09-30 10:25:10|17812.8|17692.8|17813.37|17693.37|17813.52|17693.52|17812.8|17692.8|10
1632992010000|2021-09-30 08:53:30|17686.49|17566.49|17682.02|17562.02|17686.49|17566.49|17682.02|17562.02|10
1632997520000|2021-09-30 10:25:20|17813.95|17693.95|17814.2|17694.2|17814.22|17694.22|17813.5|17693.5|10
1632992020000|2021-09-30 08:53:40|17681.52|17561.52|17684.19|17564.19|17684.19|17564.19|17681.52|17561.52|10
1632997530000|2021-09-30 10:25:30|17814.41|17694.41|17813.65|17693.65|17814.41|17694.41|17813.65|17693.65|7
1632992030000|2021-09-30 08:53:50|17684.21|17564.21|17684.94|17564.94|17684.94|17564.94|17684.18|17564.18|9
1632997540000|2021-09-30 10:25:40|17813.67|17693.67|17811.59|17691.59|17813.67|17693.67|17811.59|17691.59|9
1632992040000|2021-09-30 08:54:00|17684.99|17564.99|17687.45|17567.45|17688.29|17568.29|17684.99|17564.99|9
1632997550000|2021-09-30 10:25:50|17811.67|17691.67|17810.9|17690.9|17811.67|17691.67|17810.44|17690.44|10
1632992050000|2021-09-30 08:54:10|17688.13|17568.13|17689.17|17569.17|17689.27|17569.27|17688.13|17568.13|9
1632992060000|2021-09-30 08:54:20|17689.02|17569.02|17689.61|17569.61|17689.83|17569.83|17688.72|17568.72|10
1632997560000|2021-09-30 10:26:00|17810.85|17690.85|17804.81|17684.81|17810.85|17690.85|17804.81|17684.81|10
1632992070000|2021-09-30 08:54:30|17689.79|17569.79|17690.53|17570.53|17691.75|17571.75|17689.79|17569.79|10
1632997570000|2021-09-30 10:26:10|17804.44|17684.44|17803.11|17683.11|17804.44|17684.44|17803.03|17683.03|8
1632992080000|2021-09-30 08:54:40|17690.38|17570.38|17690.7|17570.7|17691.82|17571.82|17690.38|17570.38|9
1632997580000|2021-09-30 10:26:20|17802.59|17682.59|17801.66|17681.66|17803|17683|17801.66|17681.66|10
1632992090000|2021-09-30 08:54:50|17690.37|17570.37|17688.75|17568.75|17690.37|17570.37|17688.59|17568.59|10
1632997590000|2021-09-30 10:26:30|17801.19|17681.19|17797.25|17677.25|17801.19|17681.19|17797.25|17677.25|10
1632992100000|2021-09-30 08:55:00|17689.52|17569.52|17693.11|17573.11|17693.33|17573.33|17689.52|17569.52|10
1632997600000|2021-09-30 10:26:40|17793.6|17673.6|17786.25|17666.25|17793.6|17673.6|17786.25|17666.25|10
1632992110000|2021-09-30 08:55:10|17692.96|17572.96|17693.66|17573.66|17693.8|17573.8|17691.93|17571.93|9
1632997610000|2021-09-30 10:26:50|17786.33|17666.33|17782.44|17662.44|17786.33|17666.33|17782.44|17662.44|10
1632992120000|2021-09-30 08:55:20|17693.81|17573.81|17696.74|17576.74|17697.42|17577.42|17693.81|17573.81|9
1632997620000|2021-09-30 10:27:00|17781.98|17661.98|17781.1|17661.1|17781.98|17661.98|17780.39|17660.39|9
1632992130000|2021-09-30 08:55:30|17696.95|17576.95|17698.21|17578.21|17698.98|17578.98|17696.95|17576.95|10
1632997630000|2021-09-30 10:27:10|17781.03|17661.03|17782.17|17662.17|17782.17|17662.17|17780.13|17660.13|9
1632992140000|2021-09-30 08:55:40|17698.54|17578.54|17703.44|17583.44|17703.44|17583.44|17698.54|17578.54|10
1632997640000|2021-09-30 10:27:20|17783.15|17663.15|17786.49|17666.49|17786.49|17666.49|17783.09|17663.09|9
1632992150000|2021-09-30 08:55:50|17703.31|17583.31|17698.38|17578.38|17703.72|17583.72|17698.38|17578.38|10
1632997650000|2021-09-30 10:27:30|17787.43|17667.43|17790.62|17670.62|17790.62|17670.62|17786.92|17666.92|10
1632992160000|2021-09-30 08:56:00|17700.4|17580.4|17701.6|17581.6|17701.79|17581.79|17700.21|17580.21|9
1632997660000|2021-09-30 10:27:40|17790.45|17670.45|17789.29|17669.29|17790.52|17670.52|17789.29|17669.29|9
1632992170000|2021-09-30 08:56:10|17701.7|17581.7|17718.67|17598.67|17718.67|17598.67|17698.48|17578.48|10
1632997670000|2021-09-30 10:27:50|17789.94|17669.94|17788.86|17668.86|17789.94|17669.94|17788.73|17668.73|9
1632992180000|2021-09-30 08:56:20|17721.95|17601.95|17733.35|17613.35|17734.06|17614.06|17721.95|17601.95|10
1632997680000|2021-09-30 10:28:00|17788.89|17668.89|17788.77|17668.77|17788.94|17668.94|17788.61|17668.61|8
1632992190000|2021-09-30 08:56:30|17733.65|17613.65|17735.94|17615.94|17735.97|17615.97|17733.26|17613.26|10
1632997690000|2021-09-30 10:28:10|17788.69|17668.69|17791.46|17671.46|17791.46|17671.46|17788.69|17668.69|9
1632992200000|2021-09-30 08:56:40|17736.02|17616.02|17737.3|17617.3|17737.3|17617.3|17736.01|17616.01|9
1632997700000|2021-09-30 10:28:20|17791.35|17671.35|17795.23|17675.23|17795.23|17675.23|17791.22|17671.22|9
1632992210000|2021-09-30 08:56:50|17737.68|17617.68|17745.67|17625.67|17745.67|17625.67|17737.68|17617.68|10
1632997710000|2021-09-30 10:28:30|17794.61|17674.61|17794.29|17674.29|17794.61|17674.61|17794.23|17674.23|8
1632992220000|2021-09-30 08:57:00|17747.11|17627.11|17747.23|17627.23|17750.71|17630.71|17747.11|17627.11|10
1632997720000|2021-09-30 10:28:40|17794.26|17674.26|17795.46|17675.46|17795.48|17675.48|17794.26|17674.26|9
1632992230000|2021-09-30 08:57:10|17748.37|17628.37|17748.7|17628.7|17749.15|17629.15|17747.29|17627.29|10
1632997730000|2021-09-30 10:28:50|17795.62|17675.62|17797.56|17677.56|17797.73|17677.73|17795.62|17675.62|9
1632992240000|2021-09-30 08:57:20|17749.09|17629.09|17749.88|17629.88|17750.47|17630.47|17748.84|17628.84|10
1632997740000|2021-09-30 10:29:00|17797.31|17677.31|17798.63|17678.63|17799.17|17679.17|17797.31|17677.31|8
1632992250000|2021-09-30 08:57:30|17750.03|17630.03|17754.58|17634.58|17754.58|17634.58|17750.03|17630.03|10
1632997750000|2021-09-30 10:29:10|17799.06|17679.06|17799.47|17679.47|17799.47|17679.47|17799.04|17679.04|8
1632992260000|2021-09-30 08:57:40|17754.43|17634.43|17755.57|17635.57|17756.24|17636.24|17754.05|17634.05|10
1632997760000|2021-09-30 10:29:20|17799.76|17679.76|17800.14|17680.14|17800.14|17680.14|17799.53|17679.53|7
1632992270000|2021-09-30 08:57:50|17755.51|17635.51|17758.01|17638.01|17758.01|17638.01|17755.51|17635.51|10
1632997770000|2021-09-30 10:29:30|17800.08|17680.08|17800.15|17680.15|17800.15|17680.15|17799.51|17679.51|9
1632992280000|2021-09-30 08:58:00|17757.67|17637.67|17758.17|17638.17|17758.17|17638.17|17756.94|17636.94|10
1632997780000|2021-09-30 10:29:40|17799.97|17679.97|17800.12|17680.12|17800.18|17680.18|17799.77|17679.77|9
1632992290000|2021-09-30 08:58:10|17757.71|17637.71|17759.63|17639.63|17759.63|17639.63|17757.71|17637.71|10
1632997790000|2021-09-30 10:29:50|17800.05|17680.05|17800.03|17680.03|17800.53|17680.53|17799.64|17679.64|10
1632992300000|2021-09-30 08:58:20|17760.3|17640.3|17760.45|17640.45|17760.87|17640.87|17760.07|17640.07|9
1632997800000|2021-09-30 10:30:00|17800.16|17680.16|17799.27|17679.27|17800.16|17680.16|17799.27|17679.27|9
1632992310000|2021-09-30 08:58:30|17760.33|17640.33|17762.08|17642.08|17762.22|17642.22|17760.05|17640.05|10
1632997810000|2021-09-30 10:30:10|17799.48|17679.48|17799.86|17679.86|17800.31|17680.31|17799.48|17679.48|10
1632992320000|2021-09-30 08:58:40|17761.28|17641.28|17756.08|17636.08|17763.4|17643.4|17756.08|17636.08|10
1632997820000|2021-09-30 10:30:20|17800.13|17680.13|17799.92|17679.92|17800.23|17680.23|17799.88|17679.88|9
1632992330000|2021-09-30 08:58:50|17756.03|17636.03|17751.95|17631.95|17756.35|17636.35|17751.95|17631.95|9
1632997830000|2021-09-30 10:30:30|17799.97|17679.97|17800.36|17680.36|17800.36|17680.36|17799.82|17679.82|8
1632992340000|2021-09-30 08:59:00|17753.88|17633.88|17751.72|17631.72|17754.65|17634.65|17751.72|17631.72|9
1632997840000|2021-09-30 10:30:40|17800.3|17680.3|17800.15|17680.15|17800.31|17680.31|17800.03|17680.03|9
1632992350000|2021-09-30 08:59:10|17751.56|17631.56|17748.48|17628.48|17751.56|17631.56|17748.48|17628.48|8
1632997850000|2021-09-30 10:30:50|17800.02|17680.02|17797.81|17677.81|17800.19|17680.19|17797.7|17677.7|10
1632992360000|2021-09-30 08:59:20|17748.57|17628.57|17748.34|17628.34|17749.01|17629.01|17748.29|17628.29|9
1632997860000|2021-09-30 10:31:00|17797.82|17677.82|17795.65|17675.65|17797.82|17677.82|17795.65|17675.65|8
1632992370000|2021-09-30 08:59:30|17748.56|17628.56|17748.92|17628.92|17749.14|17629.14|17748.23|17628.23|9
1632997870000|2021-09-30 10:31:10|17795.57|17675.57|17794.07|17674.07|17795.57|17675.57|17794.07|17674.07|9
1632992380000|2021-09-30 08:59:40|17748.55|17628.55|17745.99|17625.99|17748.56|17628.56|17745.99|17625.99|9
1632997880000|2021-09-30 10:31:20|17793.9|17673.9|17793.27|17673.27|17793.96|17673.96|17793|17673|9
1632992390000|2021-09-30 08:59:50|17746.34|17626.34|17746.56|17626.56|17748.42|17628.42|17746.34|17626.34|9
1632997890000|2021-09-30 10:31:30|17793.11|17673.11|17792.92|17672.92|17793.11|17673.11|17792.61|17672.61|10
1632992400000|2021-09-30 09:00:00|17746.86|17626.86|17744.98|17624.98|17746.86|17626.86|17744.46|17624.46|9
1632997900000|2021-09-30 10:31:40|17792.83|17672.83|17792.66|17672.66|17792.88|17672.88|17792.6|17672.6|10
1632992410000|2021-09-30 09:00:10|17744.63|17624.63|17748.82|17628.82|17748.82|17628.82|17744.22|17624.22|10
1632997910000|2021-09-30 10:31:50|17792.65|17672.65|17791.29|17671.29|17792.65|17672.65|17791.29|17671.29|9
1632992420000|2021-09-30 09:00:20|17748.44|17628.44|17751.63|17631.63|17751.84|17631.84|17748.44|17628.44|10
1632997920000|2021-09-30 10:32:00|17791.17|17671.17|17789.87|17669.87|17791.17|17671.17|17789.87|17669.87|10
1632992430000|2021-09-30 09:00:30|17751.64|17631.64|17751.28|17631.28|17752.34|17632.34|17751.28|17631.28|9
1632997930000|2021-09-30 10:32:10|17788.63|17668.63|17781.09|17661.09|17788.63|17668.63|17781.09|17661.09|10
1632992440000|2021-09-30 09:00:40|17751.42|17631.42|17748.23|17628.23|17751.42|17631.42|17748.23|17628.23|9
1632997940000|2021-09-30 10:32:20|17780.55|17660.55|17775.41|17655.41|17780.55|17660.55|17775.41|17655.41|10
1632992450000|2021-09-30 09:00:50|17747.74|17627.74|17744.27|17624.27|17747.76|17627.76|17744.09|17624.09|8
1632997950000|2021-09-30 10:32:30|17774.78|17654.78|17767.13|17647.13|17774.78|17654.78|17767.13|17647.13|10
1632992460000|2021-09-30 09:01:00|17744.13|17624.13|17744.43|17624.43|17744.45|17624.45|17744.05|17624.05|10
1632997960000|2021-09-30 10:32:40|17765.35|17645.35|17762.33|17642.33|17765.35|17645.35|17762.23|17642.23|10
1632992470000|2021-09-30 09:01:10|17744.98|17624.98|17747.06|17627.06|17747.06|17627.06|17744.92|17624.92|10
1632997970000|2021-09-30 10:32:50|17762|17642|17758.62|17638.62|17762|17642|17758.62|17638.62|10
1632992480000|2021-09-30 09:01:20|17748.19|17628.19|17751.97|17631.97|17751.97|17631.97|17748.19|17628.19|10
1632997980000|2021-09-30 10:33:00|17758.75|17638.75|17759.03|17639.03|17759.03|17639.03|17758.04|17638.04|9
1632992490000|2021-09-30 09:01:30|17752.07|17632.07|17753.17|17633.17|17753.49|17633.49|17751.91|17631.91|10
1632997990000|2021-09-30 10:33:10|17759.17|17639.17|17759.44|17639.44|17759.44|17639.44|17756.73|17636.73|10
1632992500000|2021-09-30 09:01:40|17753.25|17633.25|17754.67|17634.67|17754.71|17634.71|17753.25|17633.25|10
1632998000000|2021-09-30 10:33:20|17759.07|17639.07|17761.84|17641.84|17762.09|17642.09|17759.01|17639.01|9
1632992510000|2021-09-30 09:01:50|17754.76|17634.76|17768.72|17648.72|17768.72|17648.72|17754.76|17634.76|9
1632998010000|2021-09-30 10:33:30|17762.63|17642.63|17763.22|17643.22|17763.68|17643.68|17762.54|17642.54|10
1632992520000|2021-09-30 09:02:00|17768.89|17648.89|17771.06|17651.06|17771.06|17651.06|17768.05|17648.05|10
1632998020000|2021-09-30 10:33:40|17763.68|17643.68|17760.24|17640.24|17763.68|17643.68|17760.24|17640.24|9
1632992530000|2021-09-30 09:02:10|17771.46|17651.46|17773.47|17653.47|17773.47|17653.47|17771.46|17651.46|9
1632998030000|2021-09-30 10:33:50|17760.41|17640.41|17753.79|17633.79|17760.41|17640.41|17753.79|17633.79|9
1632992540000|2021-09-30 09:02:20|17772.71|17652.71|17773.27|17653.27|17773.27|17653.27|17771.54|17651.54|10
1632998040000|2021-09-30 10:34:00|17753.38|17633.38|17750.68|17630.68|17753.38|17633.38|17750.58|17630.58|10
1632992550000|2021-09-30 09:02:30|17773.37|17653.37|17774.74|17654.74|17774.74|17654.74|17773.37|17653.37|10
1632998050000|2021-09-30 10:34:10|17750.47|17630.47|17748.13|17628.13|17750.47|17630.47|17747.11|17627.11|10
1632992560000|2021-09-30 09:02:40|17774.81|17654.81|17774.54|17654.54|17774.82|17654.82|17774.47|17654.47|10
1632998060000|2021-09-30 10:34:20|17747.77|17627.77|17746.35|17626.35|17748.02|17628.02|17745.12|17625.12|10
1632992570000|2021-09-30 09:02:50|17775.62|17655.62|17776.94|17656.94|17776.94|17656.94|17775.15|17655.15|10
1632998070000|2021-09-30 10:34:30|17747.17|17627.17|17749.58|17629.58|17749.58|17629.58|17746.53|17626.53|9
1632992580000|2021-09-30 09:03:00|17776.95|17656.95|17776.87|17656.87|17777.45|17657.45|17776.5|17656.5|10
1632998080000|2021-09-30 10:34:40|17750.41|17630.41|17749.49|17629.49|17750.91|17630.91|17749.49|17629.49|9
1632992590000|2021-09-30 09:03:10|17776.49|17656.49|17791.49|17671.49|17791.49|17671.49|17776.38|17656.38|9
1632998090000|2021-09-30 10:34:50|17750.47|17630.47|17750.01|17630.01|17750.79|17630.79|17749.82|17629.82|9
1632992600000|2021-09-30 09:03:20|17792.39|17672.39|17804.23|17684.23|17804.23|17684.23|17792.39|17672.39|10
1632998100000|2021-09-30 10:35:00|17749.79|17629.79|17751.34|17631.34|17751.34|17631.34|17749.67|17629.67|10
1632992610000|2021-09-30 09:03:30|17804.16|17684.16|17805.47|17685.47|17806.17|17686.17|17803.93|17683.93|10
1632998110000|2021-09-30 10:35:10|17751.28|17631.28|17754.79|17634.79|17754.79|17634.79|17751.28|17631.28|10
1632992620000|2021-09-30 09:03:40|17805.43|17685.43|17804.05|17684.05|17805.43|17685.43|17804.05|17684.05|8
1632998120000|2021-09-30 10:35:20|17755.01|17635.01|17755.44|17635.44|17755.45|17635.45|17754.96|17634.96|10
1632992630000|2021-09-30 09:03:50|17803|17683|17803.14|17683.14|17804.53|17684.53|17802.31|17682.31|9
1632998130000|2021-09-30 10:35:30|17755.41|17635.41|17751.84|17631.84|17755.41|17635.41|17751.84|17631.84|10
1632992640000|2021-09-30 09:04:00|17805.92|17685.92|17809.93|17689.93|17810.67|17690.67|17805.92|17685.92|10
1632998140000|2021-09-30 10:35:40|17752.77|17632.77|17750.67|17630.67|17752.77|17632.77|17750.65|17630.65|9
1632992650000|2021-09-30 09:04:10|17810.35|17690.35|17808.43|17688.43|17811.27|17691.27|17808.22|17688.22|10
1632998150000|2021-09-30 10:35:50|17750.64|17630.64|17749.97|17629.97|17751.11|17631.11|17749.83|17629.83|10
1632992660000|2021-09-30 09:04:20|17808.35|17688.35|17807.26|17687.26|17808.49|17688.49|17807.26|17687.26|10
1632998160000|2021-09-30 10:36:00|17749.59|17629.59|17744.98|17624.98|17749.59|17629.59|17744.98|17624.98|9
1632992670000|2021-09-30 09:04:30|17805.64|17685.64|17801.22|17681.22|17805.64|17685.64|17801.22|17681.22|10
1632998170000|2021-09-30 10:36:10|17745|17625|17745.07|17625.07|17745.28|17625.28|17744.7|17624.7|9
1632992680000|2021-09-30 09:04:40|17800.84|17680.84|17800.08|17680.08|17801.45|17681.45|17799.88|17679.88|10
1632998180000|2021-09-30 10:36:20|17744.72|17624.72|17745.03|17625.03|17745.51|17625.51|17744.29|17624.29|10
1632992690000|2021-09-30 09:04:50|17799.91|17679.91|17799.04|17679.04|17800.08|17680.08|17798.64|17678.64|8
1632992700000|2021-09-30 09:05:00|17799.63|17679.63|17800.04|17680.04|17800.04|17680.04|17799.05|17679.05|10
1632998190000|2021-09-30 10:36:30|17744.98|17624.98|17746.02|17626.02|17746.04|17626.04|17744.98|17624.98|10
1632992710000|2021-09-30 09:05:10|17800.53|17680.53|17799.79|17679.79|17800.79|17680.79|17799.64|17679.64|10
1632992720000|2021-09-30 09:05:20|17800.79|17680.79|17801.53|17681.53|17801.72|17681.72|17800.51|17680.51|9
1632998200000|2021-09-30 10:36:40|17745.66|17625.66|17745.57|17625.57|17745.66|17625.66|17744.59|17624.59|9
1632992730000|2021-09-30 09:05:30|17801.51|17681.51|17801.18|17681.18|17801.51|17681.51|17800.7|17680.7|9
1632998210000|2021-09-30 10:36:50|17745.52|17625.52|17745.27|17625.27|17745.8|17625.8|17744.91|17624.91|7
1632992740000|2021-09-30 09:05:40|17801.25|17681.25|17802.48|17682.48|17802.55|17682.55|17801.13|17681.13|9
1632998220000|2021-09-30 10:37:00|17745.16|17625.16|17744.84|17624.84|17745.16|17625.16|17744.82|17624.82|8
1632992750000|2021-09-30 09:05:50|17802.37|17682.37|17801.56|17681.56|17802.67|17682.67|17801.56|17681.56|8
1632998230000|2021-09-30 10:37:10|17744.61|17624.61|17742.34|17622.34|17744.61|17624.61|17742.22|17622.22|9
1632992760000|2021-09-30 09:06:00|17801.52|17681.52|17800.25|17680.25|17801.58|17681.58|17799.94|17679.94|9
1632998240000|2021-09-30 10:37:20|17741.8|17621.8|17737.79|17617.79|17741.8|17621.8|17737.18|17617.18|10
1632992770000|2021-09-30 09:06:10|17799.65|17679.65|17799.62|17679.62|17800.8|17680.8|17799.43|17679.43|10
1632998250000|2021-09-30 10:37:30|17737.24|17617.24|17735.81|17615.81|17737.24|17617.24|17734.59|17614.59|10
1632992780000|2021-09-30 09:06:20|17800.88|17680.88|17802.97|17682.97|17802.97|17682.97|17800.88|17680.88|9
1632998260000|2021-09-30 10:37:40|17736.15|17616.15|17736.46|17616.46|17737.66|17617.66|17736.05|17616.05|10
1632992790000|2021-09-30 09:06:30|17803.27|17683.27|17801.44|17681.44|17803.78|17683.78|17801.44|17681.44|9
1632998270000|2021-09-30 10:37:50|17735.72|17615.72|17734.92|17614.92|17735.72|17615.72|17734.65|17614.65|9
1632992800000|2021-09-30 09:06:40|17801.29|17681.29|17803.77|17683.77|17803.77|17683.77|17801.29|17681.29|10
1632998280000|2021-09-30 10:38:00|17734.83|17614.83|17735.86|17615.86|17735.86|17615.86|17733.06|17613.06|10
1632992810000|2021-09-30 09:06:50|17803.69|17683.69|17803.91|17683.91|17803.91|17683.91|17802.95|17682.95|9
1632998290000|2021-09-30 10:38:10|17735.91|17615.91|17736.83|17616.83|17737.16|17617.16|17735.71|17615.71|10
1632992820000|2021-09-30 09:07:00|17803.45|17683.45|17802.54|17682.54|17803.45|17683.45|17802.54|17682.54|9
1632998300000|2021-09-30 10:38:20|17737.12|17617.12|17733.1|17613.1|17737.12|17617.12|17733.1|17613.1|10
1632992830000|2021-09-30 09:07:10|17802.9|17682.9|17802.82|17682.82|17803.44|17683.44|17802.82|17682.82|10
1632998310000|2021-09-30 10:38:30|17732.8|17612.8|17728.45|17608.45|17732.8|17612.8|17728.45|17608.45|10
1632992840000|2021-09-30 09:07:20|17802.78|17682.78|17801.9|17681.9|17802.78|17682.78|17801.86|17681.86|9
1632998320000|2021-09-30 10:38:40|17728.69|17608.69|17725.8|17605.8|17728.79|17608.79|17725.8|17605.8|10
1632992850000|2021-09-30 09:07:30|17802.56|17682.56|17803.02|17683.02|17803.02|17683.02|17801.89|17681.89|7
1632998330000|2021-09-30 10:38:50|17725.73|17605.73|17725.47|17605.47|17725.78|17605.78|17724.77|17604.77|10
1632992860000|2021-09-30 09:07:40|17802.89|17682.89|17801.98|17681.98|17803.12|17683.12|17801.98|17681.98|9
1632998340000|2021-09-30 10:39:00|17725.15|17605.15|17727.13|17607.13|17727.13|17607.13|17725.15|17605.15|9
1632992870000|2021-09-30 09:07:50|17802.04|17682.04|17802|17682|17803.05|17683.05|17802|17682|9
1632998350000|2021-09-30 10:39:10|17728.17|17608.17|17728.37|17608.37|17728.69|17608.69|17728.17|17608.17|10
1632992880000|2021-09-30 09:08:00|17801.56|17681.56|17796.35|17676.35|17801.56|17681.56|17796.35|17676.35|9
1632998360000|2021-09-30 10:39:20|17728.57|17608.57|17727.58|17607.58|17728.67|17608.67|17727.35|17607.35|9
1632992890000|2021-09-30 09:08:10|17796.34|17676.34|17794.35|17674.35|17797.21|17677.21|17794.35|17674.35|10
1632992900000|2021-09-30 09:08:20|17794.42|17674.42|17794.57|17674.57|17795.1|17675.1|17794.4|17674.4|9
1632998370000|2021-09-30 10:39:30|17728.47|17608.47|17730|17610|17730|17610|17728.29|17608.29|10
1632992910000|2021-09-30 09:08:30|17794.41|17674.41|17793.83|17673.83|17795.06|17675.06|17793.83|17673.83|10
1632992920000|2021-09-30 09:08:40|17794.58|17674.58|17795.01|17675.01|17795.01|17675.01|17794.58|17674.58|7
1632998380000|2021-09-30 10:39:40|17730.19|17610.19|17731.41|17611.41|17732.59|17612.59|17730.19|17610.19|10
1632992930000|2021-09-30 09:08:50|17794.97|17674.97|17793.93|17673.93|17795.45|17675.45|17793.93|17673.93|8
1632998390000|2021-09-30 10:39:50|17731.49|17611.49|17731.09|17611.09|17731.49|17611.49|17730.7|17610.7|10
1632992940000|2021-09-30 09:09:00|17793.51|17673.51|17792.96|17672.96|17793.51|17673.51|17792.53|17672.53|9
1632992950000|2021-09-30 09:09:10|17792.78|17672.78|17791.44|17671.44|17792.78|17672.78|17791.32|17671.32|10
1632998400000|2021-09-30 10:40:00|17731.49|17611.49|17731.19|17611.19|17731.57|17611.57|17730.89|17610.89|10
1632992960000|2021-09-30 09:09:20|17791.48|17671.48|17789.91|17669.91|17791.65|17671.65|17789.91|17669.91|8
1632998410000|2021-09-30 10:40:10|17730.65|17610.65|17730.67|17610.67|17730.81|17610.81|17729.69|17609.69|10
1632992970000|2021-09-30 09:09:30|17789.88|17669.88|17787.56|17667.56|17789.88|17669.88|17787.56|17667.56|10
1632998420000|2021-09-30 10:40:20|17730.71|17610.71|17732.11|17612.11|17732.11|17612.11|17730.71|17610.71|7
1632992980000|2021-09-30 09:09:40|17787.43|17667.43|17787.01|17667.01|17787.7|17667.7|17786.5|17666.5|10
1632998430000|2021-09-30 10:40:30|17732.07|17612.07|17732.87|17612.87|17732.87|17612.87|17732.07|17612.07|6
1632992990000|2021-09-30 09:09:50|17786.78|17666.78|17782.79|17662.79|17787.12|17667.12|17782.79|17662.79|10
1632998440000|2021-09-30 10:40:40|17733.11|17613.11|17731.96|17611.96|17733.12|17613.12|17731.93|17611.93|8
1632993000000|2021-09-30 09:10:00|17781.46|17661.46|17777.68|17657.68|17781.46|17661.46|17777.68|17657.68|10
1632998450000|2021-09-30 10:40:50|17731.78|17611.78|17731|17611|17732.03|17612.03|17731|17611|10
1632993010000|2021-09-30 09:10:10|17778.1|17658.1|17776.8|17656.8|17778.1|17658.1|17775.97|17655.97|9
1632998460000|2021-09-30 10:41:00|17731.05|17611.05|17730.74|17610.74|17731.3|17611.3|17730.69|17610.69|9
1632993020000|2021-09-30 09:10:20|17776.62|17656.62|17779.03|17659.03|17779.06|17659.06|17776.62|17656.62|10
1632998470000|2021-09-30 10:41:10|17730.83|17610.83|17730|17610|17730.83|17610.83|17729.28|17609.28|10
1632993030000|2021-09-30 09:10:30|17780.21|17660.21|17779.67|17659.67|17780.26|17660.26|17779.67|17659.67|9
1632998480000|2021-09-30 10:41:20|17729.94|17609.94|17729.84|17609.84|17729.94|17609.94|17729.8|17609.8|9
1632993040000|2021-09-30 09:10:40|17779.93|17659.93|17779.65|17659.65|17779.93|17659.93|17778.23|17658.23|9
1632998490000|2021-09-30 10:41:30|17729.85|17609.85|17728.21|17608.21|17729.91|17609.91|17728.21|17608.21|10
1632993050000|2021-09-30 09:10:50|17779.61|17659.61|17781.92|17661.92|17781.92|17661.92|17779.61|17659.61|9
1632998500000|2021-09-30 10:41:40|17727.98|17607.98|17726.27|17606.27|17727.98|17607.98|17726.27|17606.27|9
1632993060000|2021-09-30 09:11:00|17781.97|17661.97|17782|17662|17782.67|17662.67|17781.88|17661.88|9
1632998510000|2021-09-30 10:41:50|17725.98|17605.98|17726.09|17606.09|17726.59|17606.59|17725.98|17605.98|8
1632993070000|2021-09-30 09:11:10|17781.89|17661.89|17792.14|17672.14|17792.14|17672.14|17781.89|17661.89|10
1632998520000|2021-09-30 10:42:00|17726.2|17606.2|17725.47|17605.47|17726.2|17606.2|17725.26|17605.26|7
1632993080000|2021-09-30 09:11:20|17792.25|17672.25|17797.61|17677.61|17797.61|17677.61|17792.03|17672.03|10
1632998530000|2021-09-30 10:42:10|17725.15|17605.15|17724.99|17604.99|17725.33|17605.33|17724.99|17604.99|9
1632993090000|2021-09-30 09:11:30|17798.56|17678.56|17805.62|17685.62|17805.62|17685.62|17798.56|17678.56|10
1632998540000|2021-09-30 10:42:20|17724.97|17604.97|17726.04|17606.04|17726.16|17606.16|17724.14|17604.14|10
1632993100000|2021-09-30 09:11:40|17807.66|17687.66|17813.06|17693.06|17813.06|17693.06|17807.66|17687.66|10
1632998550000|2021-09-30 10:42:30|17726.21|17606.21|17729.44|17609.44|17729.44|17609.44|17726.2|17606.2|10
1632993110000|2021-09-30 09:11:50|17812.16|17692.16|17817.15|17697.15|17817.15|17697.15|17812.16|17692.16|10
1632998560000|2021-09-30 10:42:40|17729.17|17609.17|17726.33|17606.33|17729.17|17609.17|17726.33|17606.33|10
1632993120000|2021-09-30 09:12:00|17817.12|17697.12|17815.01|17695.01|17817.16|17697.16|17814.46|17694.46|10
1632998570000|2021-09-30 10:42:50|17725.56|17605.56|17723.51|17603.51|17725.95|17605.95|17723.51|17603.51|10
1632993130000|2021-09-30 09:12:10|17814.78|17694.78|17811.93|17691.93|17814.78|17694.78|17811.93|17691.93|10
1632998580000|2021-09-30 10:43:00|17723.33|17603.33|17721.66|17601.66|17723.33|17603.33|17720.93|17600.93|9
1632993140000|2021-09-30 09:12:20|17811.69|17691.69|17810.51|17690.51|17811.69|17691.69|17810.51|17690.51|10
1632998590000|2021-09-30 10:43:10|17721.23|17601.23|17718.79|17598.79|17721.23|17601.23|17718.79|17598.79|8
1632993150000|2021-09-30 09:12:30|17810.33|17690.33|17810.73|17690.73|17810.73|17690.73|17809.69|17689.69|10
1632998600000|2021-09-30 10:43:20|17718.76|17598.76|17716.15|17596.15|17718.76|17598.76|17716.15|17596.15|10
1632993160000|2021-09-30 09:12:40|17811.09|17691.09|17811.73|17691.73|17811.73|17691.73|17810.1|17690.1|10
1632998610000|2021-09-30 10:43:30|17716.16|17596.16|17713.65|17593.65|17716.23|17596.23|17713.65|17593.65|10
1632993170000|2021-09-30 09:12:50|17811.02|17691.02|17809.53|17689.53|17811.22|17691.22|17809.5|17689.5|10
1632998620000|2021-09-30 10:43:40|17713.28|17593.28|17711.7|17591.7|17713.29|17593.29|17711.7|17591.7|10
1632993180000|2021-09-30 09:13:00|17809.54|17689.54|17809.63|17689.63|17809.91|17689.91|17809.25|17689.25|9
1632998630000|2021-09-30 10:43:50|17712.35|17592.35|17713.89|17593.89|17713.96|17593.96|17712.35|17592.35|10
1632993190000|2021-09-30 09:13:10|17809.36|17689.36|17808.04|17688.04|17809.36|17689.36|17808.04|17688.04|9
1632998640000|2021-09-30 10:44:00|17713.79|17593.79|17712.75|17592.75|17713.79|17593.79|17712.66|17592.66|10
1632993200000|2021-09-30 09:13:20|17807.71|17687.71|17806.91|17686.91|17808.22|17688.22|17806.91|17686.91|7
1632998650000|2021-09-30 10:44:10|17712.76|17592.76|17712.29|17592.29|17712.88|17592.88|17712|17592|10
1632993210000|2021-09-30 09:13:30|17806.92|17686.92|17806.69|17686.69|17807.1|17687.1|17806.42|17686.42|10
1632998660000|2021-09-30 10:44:20|17712.54|17592.54|17714.45|17594.45|17714.45|17594.45|17712.49|17592.49|9
1632993220000|2021-09-30 09:13:40|17808.09|17688.09|17815.11|17695.11|17815.11|17695.11|17807.89|17687.89|10
1632998670000|2021-09-30 10:44:30|17714.95|17594.95|17716|17596|17716|17596|17714.87|17594.87|8
1632993230000|2021-09-30 09:13:50|17814.43|17694.43|17821.46|17701.46|17821.46|17701.46|17814.43|17694.43|10
1632998680000|2021-09-30 10:44:40|17715.93|17595.93|17716.28|17596.28|17716.71|17596.71|17715.93|17595.93|8
1632993240000|2021-09-30 09:14:00|17821.91|17701.91|17829.58|17709.58|17829.58|17709.58|17821.91|17701.91|10
1632998690000|2021-09-30 10:44:50|17716.35|17596.35|17715.54|17595.54|17716.57|17596.57|17715.54|17595.54|8
1632993250000|2021-09-30 09:14:10|17829.92|17709.92|17828.18|17708.18|17830.5|17710.5|17828.05|17708.05|10
1632998700000|2021-09-30 10:45:00|17715.52|17595.52|17718.62|17598.62|17718.62|17598.62|17715.52|17595.52|10
1632993260000|2021-09-30 09:14:20|17828.61|17708.61|17828.29|17708.29|17829.02|17709.02|17827.68|17707.68|10
1632998710000|2021-09-30 10:45:10|17718.89|17598.89|17719.82|17599.82|17719.87|17599.87|17718.27|17598.27|10
1632993270000|2021-09-30 09:14:30|17828.34|17708.34|17827.47|17707.47|17829.01|17709.01|17827.47|17707.47|10
1632998720000|2021-09-30 10:45:20|17720.29|17600.29|17724.35|17604.35|17724.35|17604.35|17720.19|17600.19|10
1632993280000|2021-09-30 09:14:40|17827.05|17707.05|17824.83|17704.83|17827.07|17707.07|17824.83|17704.83|9
1632998730000|2021-09-30 10:45:30|17725.46|17605.46|17727.93|17607.93|17727.93|17607.93|17725.46|17605.46|10
1632993290000|2021-09-30 09:14:50|17824.57|17704.57|17824.15|17704.15|17824.57|17704.57|17823.43|17703.43|10
1632998740000|2021-09-30 10:45:40|17728.49|17608.49|17731.5|17611.5|17731.5|17611.5|17728.43|17608.43|9
1632993300000|2021-09-30 09:15:00|17824.03|17704.03|17824.27|17704.27|17824.27|17704.27|17823.97|17703.97|9
1632998750000|2021-09-30 10:45:50|17732.18|17612.18|17732.33|17612.33|17733.33|17613.33|17732.18|17612.18|9
1632993310000|2021-09-30 09:15:10|17823.82|17703.82|17825.48|17705.48|17825.48|17705.48|17823.82|17703.82|10
1632998760000|2021-09-30 10:46:00|17732.39|17612.39|17731.81|17611.81|17732.53|17612.53|17731.71|17611.71|10
1632993320000|2021-09-30 09:15:20|17825.91|17705.91|17828.28|17708.28|17828.28|17708.28|17825.91|17705.91|10
1632998770000|2021-09-30 10:46:10|17731.77|17611.77|17730.41|17610.41|17732.34|17612.34|17730.41|17610.41|10
1632993330000|2021-09-30 09:15:30|17828.76|17708.76|17831.88|17711.88|17831.88|17711.88|17828.76|17708.76|10
1632998780000|2021-09-30 10:46:20|17729.42|17609.42|17727.73|17607.73|17729.42|17609.42|17727.73|17607.73|8
1632993340000|2021-09-30 09:15:40|17832.74|17712.74|17835.2|17715.2|17835.43|17715.43|17832.74|17712.74|10
1632998790000|2021-09-30 10:46:30|17727.48|17607.48|17728.12|17608.12|17728.72|17608.72|17727.48|17607.48|9
1632993350000|2021-09-30 09:15:50|17834.69|17714.69|17834.77|17714.77|17835.38|17715.38|17834.64|17714.64|10
1632998800000|2021-09-30 10:46:40|17728.36|17608.36|17731.91|17611.91|17731.91|17611.91|17728.36|17608.36|10
1632993360000|2021-09-30 09:16:00|17834.29|17714.29|17834.3|17714.3|17834.3|17714.3|17833.83|17713.83|10
1632998810000|2021-09-30 10:46:50|17733|17613|17735.43|17615.43|17735.43|17615.43|17732.88|17612.88|7
1632993370000|2021-09-30 09:16:10|17834.38|17714.38|17834.04|17714.04|17835.07|17715.07|17834.04|17714.04|10
1632998820000|2021-09-30 10:47:00|17735.32|17615.32|17735.77|17615.77|17735.91|17615.91|17735.17|17615.17|7
1632993380000|2021-09-30 09:16:20|17833.98|17713.98|17834.74|17714.74|17835.02|17715.02|17833.98|17713.98|9
1632998830000|2021-09-30 10:47:10|17735.99|17615.99|17735.28|17615.28|17735.99|17615.99|17735.28|17615.28|9
1632993390000|2021-09-30 09:16:30|17834.76|17714.76|17834.2|17714.2|17835|17715|17834.2|17714.2|9
1632998840000|2021-09-30 10:47:20|17735.01|17615.01|17732.63|17612.63|17735.01|17615.01|17732.63|17612.63|10
1632993400000|2021-09-30 09:16:40|17834.11|17714.11|17834.62|17714.62|17834.62|17714.62|17833.75|17713.75|10
1632998850000|2021-09-30 10:47:30|17732.61|17612.61|17731.47|17611.47|17732.61|17612.61|17731.44|17611.44|8
1632993410000|2021-09-30 09:16:50|17834.59|17714.59|17833.67|17713.67|17834.59|17714.59|17833.41|17713.41|9
1632998860000|2021-09-30 10:47:40|17731.87|17611.87|17731.93|17611.93|17732.16|17612.16|17731.2|17611.2|10
1632998870000|2021-09-30 10:47:50|17732.02|17612.02|17731.86|17611.86|17732.24|17612.24|17731.86|17611.86|8
1632993420000|2021-09-30 09:17:00|17833.7|17713.7|17833.67|17713.67|17833.93|17713.93|17833.61|17713.61|9
1632998880000|2021-09-30 10:48:00|17732.02|17612.02|17731.42|17611.42|17732.16|17612.16|17731.4|17611.4|9
1632993430000|2021-09-30 09:17:10|17833.78|17713.78|17832.5|17712.5|17833.78|17713.78|17832.44|17712.44|9
1632998890000|2021-09-30 10:48:10|17731.49|17611.49|17731.89|17611.89|17731.94|17611.94|17731.49|17611.49|9
1632993440000|2021-09-30 09:17:20|17831.55|17711.55|17829.38|17709.38|17831.91|17711.91|17829.38|17709.38|8
1632998900000|2021-09-30 10:48:20|17731.98|17611.98|17732.02|17612.02|17732.29|17612.29|17731.54|17611.54|7
1632993450000|2021-09-30 09:17:30|17829.21|17709.21|17823.26|17703.26|17829.21|17709.21|17823.26|17703.26|9
1632998910000|2021-09-30 10:48:30|17731.73|17611.73|17726.19|17606.19|17731.73|17611.73|17726.19|17606.19|10
1632993460000|2021-09-30 09:17:40|17823.14|17703.14|17817.35|17697.35|17823.14|17703.14|17817.35|17697.35|10
1632998920000|2021-09-30 10:48:40|17725.48|17605.48|17718.87|17598.87|17725.48|17605.48|17718.87|17598.87|9
1632993470000|2021-09-30 09:17:50|17815.48|17695.48|17812.55|17692.55|17815.48|17695.48|17812.55|17692.55|10
1632998930000|2021-09-30 10:48:50|17719.18|17599.18|17718.89|17598.89|17719.26|17599.26|17718.51|17598.51|9
1632993480000|2021-09-30 09:18:00|17811.76|17691.76|17810.71|17690.71|17811.76|17691.76|17810.19|17690.19|10
1632998940000|2021-09-30 10:49:00|17719.29|17599.29|17721.63|17601.63|17721.63|17601.63|17719.29|17599.29|10
1632993490000|2021-09-30 09:18:10|17810.31|17690.31|17808.93|17688.93|17810.31|17690.31|17808.93|17688.93|10
1632998950000|2021-09-30 10:49:10|17721.44|17601.44|17720.59|17600.59|17721.44|17601.44|17719.88|17599.88|10
1632993500000|2021-09-30 09:18:20|17808.67|17688.67|17810.07|17690.07|17810.11|17690.11|17808.3|17688.3|10
1632998960000|2021-09-30 10:49:20|17720.5|17600.5|17720.85|17600.85|17721.24|17601.24|17720|17600|10
1632993510000|2021-09-30 09:18:30|17810.08|17690.08|17809.67|17689.67|17810.08|17690.08|17809.67|17689.67|9
1632998970000|2021-09-30 10:49:30|17721.02|17601.02|17721.46|17601.46|17722|17602|17720.95|17600.95|9
1632993520000|2021-09-30 09:18:40|17809.6|17689.6|17813.6|17693.6|17813.6|17693.6|17808.88|17688.88|9
1632998980000|2021-09-30 10:49:40|17721.56|17601.56|17723.15|17603.15|17723.15|17603.15|17721.39|17601.39|7
1632993530000|2021-09-30 09:18:50|17813.57|17693.57|17819.23|17699.23|17819.23|17699.23|17813.57|17693.57|10
1632998990000|2021-09-30 10:49:50|17723.37|17603.37|17726.23|17606.23|17726.23|17606.23|17723.37|17603.37|9
1632993540000|2021-09-30 09:19:00|17819.34|17699.34|17821.69|17701.69|17821.69|17701.69|17817.68|17697.68|10
1632999000000|2021-09-30 10:50:00|17726.44|17606.44|17728.81|17608.81|17728.81|17608.81|17726.44|17606.44|10
1632993550000|2021-09-30 09:19:10|17822.98|17702.98|17823.24|17703.24|17823.4|17703.4|17822.8|17702.8|10
1632999010000|2021-09-30 10:50:10|17728.9|17608.9|17734.06|17614.06|17734.06|17614.06|17728.76|17608.76|10
1632993560000|2021-09-30 09:19:20|17822.5|17702.5|17820.92|17700.92|17822.5|17702.5|17820.92|17700.92|10
1632999020000|2021-09-30 10:50:20|17734.03|17614.03|17732.96|17612.96|17734.03|17614.03|17732.96|17612.96|9
1632993570000|2021-09-30 09:19:30|17820.46|17700.46|17820.38|17700.38|17820.69|17700.69|17820.23|17700.23|9
1632999030000|2021-09-30 10:50:30|17732.87|17612.87|17736.63|17616.63|17736.63|17616.63|17732.87|17612.87|9
1632993580000|2021-09-30 09:19:40|17820.37|17700.37|17821.1|17701.1|17821.1|17701.1|17819.98|17699.98|10
1632999040000|2021-09-30 10:50:40|17737.01|17617.01|17737.86|17617.86|17737.86|17617.86|17736.15|17616.15|9
1632993590000|2021-09-30 09:19:50|17820.1|17700.1|17824.61|17704.61|17824.61|17704.61|17819.99|17699.99|10
1632999050000|2021-09-30 10:50:50|17737.77|17617.77|17739.93|17619.93|17739.98|17619.98|17737.71|17617.71|9
1632993600000|2021-09-30 09:20:00|17824.94|17704.94|17831.24|17711.24|17831.24|17711.24|17824.94|17704.94|10
1632999060000|2021-09-30 10:51:00|17740.45|17620.45|17740.83|17620.83|17740.83|17620.83|17739.91|17619.91|9
1632993610000|2021-09-30 09:20:10|17831.19|17711.19|17832|17712|17832.16|17712.16|17831.19|17711.19|9
1632999070000|2021-09-30 10:51:10|17740.93|17620.93|17741.79|17621.79|17742.32|17622.32|17740.93|17620.93|8
1632993620000|2021-09-30 09:20:20|17832.29|17712.29|17832.62|17712.62|17832.62|17712.62|17831.89|17711.89|10
1632999080000|2021-09-30 10:51:20|17741.92|17621.92|17741.75|17621.75|17742.24|17622.24|17741.67|17621.67|8
1632993630000|2021-09-30 09:20:30|17832.43|17712.43|17832.44|17712.44|17833.17|17713.17|17832.37|17712.37|8
1632999090000|2021-09-30 10:51:30|17741.37|17621.37|17735.71|17615.71|17741.37|17621.37|17735.71|17615.71|8
1632993640000|2021-09-30 09:20:40|17832.62|17712.62|17834.09|17714.09|17834.09|17714.09|17832.34|17712.34|10
1632999100000|2021-09-30 10:51:40|17735.5|17615.5|17735.22|17615.22|17735.5|17615.5|17734.96|17614.96|10
1632993650000|2021-09-30 09:20:50|17834.48|17714.48|17834.15|17714.15|17834.48|17714.48|17833.71|17713.71|9
1632999110000|2021-09-30 10:51:50|17735.26|17615.26|17733.27|17613.27|17735.63|17615.63|17733.26|17613.26|10
1632993660000|2021-09-30 09:21:00|17833.97|17713.97|17832.95|17712.95|17834.1|17714.1|17832.66|17712.66|10
1632999120000|2021-09-30 10:52:00|17733.62|17613.62|17731.85|17611.85|17733.62|17613.62|17731.85|17611.85|8
1632993670000|2021-09-30 09:21:10|17832.41|17712.41|17831.53|17711.53|17832.41|17712.41|17831.53|17711.53|8
1632999130000|2021-09-30 10:52:10|17731.4|17611.4|17724.59|17604.59|17731.4|17611.4|17724.59|17604.59|10
1632993680000|2021-09-30 09:21:20|17830.31|17710.31|17829.03|17709.03|17830.42|17710.42|17828.74|17708.74|10
1632999140000|2021-09-30 10:52:20|17723.82|17603.82|17722.4|17602.4|17723.82|17603.82|17721.8|17601.8|10
1632993690000|2021-09-30 09:21:30|17829.04|17709.04|17826.86|17706.86|17829.04|17709.04|17826.86|17706.86|9
1632999150000|2021-09-30 10:52:30|17722.51|17602.51|17722.85|17602.85|17723.45|17603.45|17722.51|17602.51|10
1632993700000|2021-09-30 09:21:40|17826.28|17706.28|17825.06|17705.06|17826.28|17706.28|17825.06|17705.06|7
1632999160000|2021-09-30 10:52:40|17722.94|17602.94|17723.87|17603.87|17723.9|17603.9|17722.68|17602.68|10
1632993710000|2021-09-30 09:21:50|17825.36|17705.36|17825.16|17705.16|17825.36|17705.36|17825.12|17705.12|7
1632999170000|2021-09-30 10:52:50|17723.89|17603.89|17718.56|17598.56|17723.89|17603.89|17718.56|17598.56|10
1632993720000|2021-09-30 09:22:00|17825.24|17705.24|17825.49|17705.49|17825.58|17705.58|17825.04|17705.04|9
1632999180000|2021-09-30 10:53:00|17718.19|17598.19|17715.96|17595.96|17718.19|17598.19|17715.88|17595.88|9
1632993730000|2021-09-30 09:22:10|17825.36|17705.36|17828.55|17708.55|17828.55|17708.55|17825.15|17705.15|9
1632999190000|2021-09-30 10:53:10|17715.47|17595.47|17713.51|17593.51|17715.68|17595.68|17713.51|17593.51|10
1632993740000|2021-09-30 09:22:20|17828.98|17708.98|17830.43|17710.43|17830.43|17710.43|17828.87|17708.87|9
1632999200000|2021-09-30 10:53:20|17713.49|17593.49|17706.82|17586.82|17713.49|17593.49|17706.82|17586.82|10
1632993750000|2021-09-30 09:22:30|17830.48|17710.48|17830.67|17710.67|17831.21|17711.21|17830.41|17710.41|8
1632999210000|2021-09-30 10:53:30|17705.53|17585.53|17704.92|17584.92|17705.95|17585.95|17704.59|17584.59|10
1632993760000|2021-09-30 09:22:40|17831.03|17711.03|17827.52|17707.52|17831.03|17711.03|17827.52|17707.52|10
1632999220000|2021-09-30 10:53:40|17704.88|17584.88|17698.11|17578.11|17704.88|17584.88|17698.11|17578.11|10
1632993770000|2021-09-30 09:22:50|17827.63|17707.63|17822.36|17702.36|17827.63|17707.63|17822.36|17702.36|10
1632999230000|2021-09-30 10:53:50|17698.46|17578.46|17696.97|17576.97|17698.68|17578.68|17696.97|17576.97|10
1632993780000|2021-09-30 09:23:00|17821.18|17701.18|17820.5|17700.5|17822.13|17702.13|17820.5|17700.5|10
1632999240000|2021-09-30 10:54:00|17696.69|17576.69|17695.37|17575.37|17696.69|17576.69|17695.29|17575.29|9
1632999250000|2021-09-30 10:54:10|17695.31|17575.31|17692.78|17572.78|17695.31|17575.31|17692.78|17572.78|9
1632993790000|2021-09-30 09:23:10|17820.7|17700.7|17818.68|17698.68|17820.7|17700.7|17817.87|17697.87|10
1632999260000|2021-09-30 10:54:20|17692.92|17572.92|17691.72|17571.72|17692.92|17572.92|17691.24|17571.24|10
1632993800000|2021-09-30 09:23:20|17818.6|17698.6|17816.57|17696.57|17818.6|17698.6|17816.17|17696.17|9
1632999270000|2021-09-30 10:54:30|17691.88|17571.88|17695.44|17575.44|17695.44|17575.44|17691.88|17571.88|10
1632993810000|2021-09-30 09:23:30|17815.76|17695.76|17814.44|17694.44|17815.76|17695.76|17814.37|17694.37|9
1632999280000|2021-09-30 10:54:40|17695.77|17575.77|17700.58|17580.58|17700.58|17580.58|17695.74|17575.74|10
1632993820000|2021-09-30 09:23:40|17814.74|17694.74|17813.52|17693.52|17814.74|17694.74|17813.49|17693.49|9
1632999290000|2021-09-30 10:54:50|17700.96|17580.96|17705.67|17585.67|17705.67|17585.67|17700.96|17580.96|10
1632993830000|2021-09-30 09:23:50|17812.98|17692.98|17811.67|17691.67|17812.98|17692.98|17811.15|17691.15|9
1632999300000|2021-09-30 10:55:00|17706.08|17586.08|17706.32|17586.32|17707.17|17587.17|17706.08|17586.08|9
1632993840000|2021-09-30 09:24:00|17811.55|17691.55|17810.91|17690.91|17811.55|17691.55|17810.89|17690.89|8
1632999310000|2021-09-30 10:55:10|17705.84|17585.84|17707.01|17587.01|17707.65|17587.65|17705.84|17585.84|10
1632993850000|2021-09-30 09:24:10|17810.98|17690.98|17807.71|17687.71|17811.05|17691.05|17807.62|17687.62|10
1632999320000|2021-09-30 10:55:20|17706.74|17586.74|17709.96|17589.96|17709.96|17589.96|17706.74|17586.74|10
1632993860000|2021-09-30 09:24:20|17807.23|17687.23|17807.45|17687.45|17809.1|17689.1|17806.41|17686.41|10
1632999330000|2021-09-30 10:55:30|17710.33|17590.33|17713.41|17593.41|17713.41|17593.41|17710.24|17590.24|10
1632993870000|2021-09-30 09:24:30|17806.61|17686.61|17803.11|17683.11|17806.61|17686.61|17803.11|17683.11|9
1632999340000|2021-09-30 10:55:40|17713.81|17593.81|17713.98|17593.98|17714.28|17594.28|17713.62|17593.62|9
1632993880000|2021-09-30 09:24:40|17803.35|17683.35|17803.75|17683.75|17804.08|17684.08|17803.35|17683.35|10
1632999350000|2021-09-30 10:55:50|17713.66|17593.66|17713.22|17593.22|17713.66|17593.66|17712.24|17592.24|10
1632993890000|2021-09-30 09:24:50|17803.5|17683.5|17802.23|17682.23|17803.63|17683.63|17801.94|17681.94|9
1632999360000|2021-09-30 10:56:00|17712.9|17592.9|17712.38|17592.38|17713.63|17593.63|17712.38|17592.38|8
1632993900000|2021-09-30 09:25:00|17802.26|17682.26|17802.05|17682.05|17802.53|17682.53|17801.18|17681.18|10
1632999370000|2021-09-30 10:56:10|17712.27|17592.27|17708.68|17588.68|17712.27|17592.27|17708.68|17588.68|8
1632993910000|2021-09-30 09:25:10|17802.16|17682.16|17801.03|17681.03|17802.16|17682.16|17801.03|17681.03|9
1632999380000|2021-09-30 10:56:20|17707.75|17587.75|17707.57|17587.57|17708.34|17588.34|17707.47|17587.47|10
1632993920000|2021-09-30 09:25:20|17800.89|17680.89|17798.99|17678.99|17801|17681|17798.99|17678.99|8
1632999390000|2021-09-30 10:56:30|17707.93|17587.93|17708.92|17588.92|17709.07|17589.07|17707.93|17587.93|8
1632993930000|2021-09-30 09:25:30|17798.17|17678.17|17788.83|17668.83|17798.17|17678.17|17788.81|17668.81|10
1632999400000|2021-09-30 10:56:40|17708.9|17588.9|17707.31|17587.31|17708.9|17588.9|17707.31|17587.31|9
1632993940000|2021-09-30 09:25:40|17787.55|17667.55|17782.88|17662.88|17787.55|17667.55|17782.88|17662.88|10
1632999410000|2021-09-30 10:56:50|17706.42|17586.42|17703.43|17583.43|17706.42|17586.42|17702.79|17582.79|9
1632993950000|2021-09-30 09:25:50|17782.69|17662.69|17784.66|17664.66|17784.77|17664.77|17782.69|17662.69|10
1632999420000|2021-09-30 10:57:00|17703.88|17583.88|17702.45|17582.45|17703.88|17583.88|17702.45|17582.45|9
1632993960000|2021-09-30 09:26:00|17784.64|17664.64|17783.6|17663.6|17784.7|17664.7|17783.3|17663.3|10
1632999430000|2021-09-30 10:57:10|17701.72|17581.72|17700.88|17580.88|17702.58|17582.58|17700.75|17580.75|9
1632993970000|2021-09-30 09:26:10|17783.57|17663.57|17786.2|17666.2|17786.2|17666.2|17783.57|17663.57|10
1632999440000|2021-09-30 10:57:20|17700.87|17580.87|17701.17|17581.17|17701.33|17581.33|17700.45|17580.45|9
1632993980000|2021-09-30 09:26:20|17786.44|17666.44|17789.29|17669.29|17789.29|17669.29|17786.44|17666.44|10
1632999450000|2021-09-30 10:57:30|17701.33|17581.33|17704.19|17584.19|17704.19|17584.19|17701.33|17581.33|10
1632993990000|2021-09-30 09:26:30|17789.64|17669.64|17790.3|17670.3|17790.64|17670.64|17789.48|17669.48|8
1632999460000|2021-09-30 10:57:40|17704.94|17584.94|17704.89|17584.89|17705.46|17585.46|17704.86|17584.86|9
1632994000000|2021-09-30 09:26:40|17790.93|17670.93|17789.65|17669.65|17790.95|17670.95|17789.65|17669.65|8
1632999470000|2021-09-30 10:57:50|17704.51|17584.51|17701.25|17581.25|17704.51|17584.51|17701.25|17581.25|8
1632994010000|2021-09-30 09:26:50|17789.66|17669.66|17790.18|17670.18|17790.27|17670.27|17789.66|17669.66|8
1632999480000|2021-09-30 10:58:00|17701.34|17581.34|17700.23|17580.23|17701.56|17581.56|17700.23|17580.23|9
1632994020000|2021-09-30 09:27:00|17790.32|17670.32|17793.67|17673.67|17793.67|17673.67|17790.01|17670.01|10
1632999490000|2021-09-30 10:58:10|17700.18|17580.18|17700.58|17580.58|17700.95|17580.95|17700.15|17580.15|8
1632994030000|2021-09-30 09:27:10|17794.09|17674.09|17796.72|17676.72|17796.72|17676.72|17794.09|17674.09|7
1632999500000|2021-09-30 10:58:20|17700.69|17580.69|17699.5|17579.5|17700.73|17580.73|17699.5|17579.5|8
1632994040000|2021-09-30 09:27:20|17796.95|17676.95|17796.2|17676.2|17796.95|17676.95|17796.08|17676.08|8
1632999510000|2021-09-30 10:58:30|17699.49|17579.49|17689.18|17569.18|17699.49|17579.49|17689.18|17569.18|10
1632994050000|2021-09-30 09:27:30|17796.47|17676.47|17796.62|17676.62|17796.68|17676.68|17795.67|17675.67|9
1632999520000|2021-09-30 10:58:40|17687.27|17567.27|17680.59|17560.59|17687.27|17567.27|17680.59|17560.59|10
1632994060000|2021-09-30 09:27:40|17796.6|17676.6|17796.14|17676.14|17796.82|17676.82|17795.88|17675.88|9
1632999530000|2021-09-30 10:58:50|17678.23|17558.23|17675.61|17555.61|17679.4|17559.4|17675.61|17555.61|10
1632994070000|2021-09-30 09:27:50|17796.24|17676.24|17795.3|17675.3|17796.28|17676.28|17795.3|17675.3|10
1632999540000|2021-09-30 10:59:00|17675.36|17555.36|17673.76|17553.76|17676|17556|17673.09|17553.09|10
1632994080000|2021-09-30 09:28:00|17794.21|17674.21|17791|17671|17794.21|17674.21|17791|17671|10
1632999550000|2021-09-30 10:59:10|17673.8|17553.8|17667.73|17547.73|17673.86|17553.86|17667.73|17547.73|10
1632994090000|2021-09-30 09:28:10|17790.82|17670.82|17790.3|17670.3|17790.82|17670.82|17790.03|17670.03|9
1632999560000|2021-09-30 10:59:20|17667.64|17547.64|17665.13|17545.13|17667.79|17547.79|17664.02|17544.02|10
1632994100000|2021-09-30 09:28:20|17791|17671|17790.57|17670.57|17791.09|17671.09|17790.57|17670.57|9
1632999570000|2021-09-30 10:59:30|17665.1|17545.1|17642.26|17522.26|17665.1|17545.1|17642.26|17522.26|10
1632994110000|2021-09-30 09:28:30|17790.25|17670.25|17789.56|17669.56|17790.93|17670.93|17789.56|17669.56|10
1632999580000|2021-09-30 10:59:40|17641.37|17521.37|17636.12|17516.12|17641.65|17521.65|17635.76|17515.76|10
1632994120000|2021-09-30 09:28:40|17789.25|17669.25|17786.13|17666.13|17789.25|17669.25|17786.13|17666.13|10
1632999590000|2021-09-30 10:59:50|17635.77|17515.77|17643.16|17523.16|17643.16|17523.16|17635.77|17515.77|10
1632994130000|2021-09-30 09:28:50|17785.95|17665.95|17787.13|17667.13|17787.45|17667.45|17785.95|17665.95|10
1632999600000|2021-09-30 11:00:00|17644.34|17524.34|17650.05|17530.05|17650.05|17530.05|17644.34|17524.34|10
1632994140000|2021-09-30 09:29:00|17787.16|17667.16|17788.42|17668.42|17790.04|17670.04|17787.16|17667.16|10
1632999610000|2021-09-30 11:00:10|17650.41|17530.41|17650.64|17530.64|17652.55|17532.55|17650.41|17530.41|10
1632994150000|2021-09-30 09:29:10|17788.3|17668.3|17788.85|17668.85|17788.88|17668.88|17788.3|17668.3|10
1632994160000|2021-09-30 09:29:20|17788.78|17668.78|17787.93|17667.93|17788.89|17668.89|17787.93|17667.93|8
1632999620000|2021-09-30 11:00:20|17650.51|17530.51|17653.18|17533.18|17653.18|17533.18|17650.49|17530.49|10
1632994170000|2021-09-30 09:29:30|17787.7|17667.7|17788.99|17668.99|17788.99|17668.99|17787.3|17667.3|9
1632999630000|2021-09-30 11:00:30|17652.81|17532.81|17653.61|17533.61|17653.62|17533.62|17651.84|17531.84|10
1632994180000|2021-09-30 09:29:40|17789.27|17669.27|17788.15|17668.15|17790.23|17670.23|17788.15|17668.15|9
1632999640000|2021-09-30 11:00:40|17653.66|17533.66|17665.74|17545.74|17665.74|17545.74|17653.66|17533.66|10
1632994190000|2021-09-30 09:29:50|17788.67|17668.67|17789.93|17669.93|17789.93|17669.93|17787.76|17667.76|9
1632999650000|2021-09-30 11:00:50|17666.3|17546.3|17667.58|17547.58|17667.58|17547.58|17666.14|17546.14|8
1632994200000|2021-09-30 09:30:00|17790.7|17670.7|17792.33|17672.33|17792.33|17672.33|17790.7|17670.7|9
1632999660000|2021-09-30 11:01:00|17668.48|17548.48|17670.74|17550.74|17670.74|17550.74|17668.48|17548.48|10
1632994210000|2021-09-30 09:30:10|17792.02|17672.02|17792.81|17672.81|17793.16|17673.16|17791.9|17671.9|10
1632999670000|2021-09-30 11:01:10|17671.28|17551.28|17677.64|17557.64|17677.64|17557.64|17671.28|17551.28|10
1632994220000|2021-09-30 09:30:20|17792.53|17672.53|17791.41|17671.41|17792.53|17672.53|17790.91|17670.91|10
1632999680000|2021-09-30 11:01:20|17677.7|17557.7|17677.33|17557.33|17678.56|17558.56|17677.33|17557.33|10
1632994230000|2021-09-30 09:30:30|17791.05|17671.05|17791.53|17671.53|17793.61|17673.61|17791.05|17671.05|9
1632999690000|2021-09-30 11:01:30|17677.32|17557.32|17678.9|17558.9|17678.9|17558.9|17676.69|17556.69|10
1632994240000|2021-09-30 09:30:40|17791.31|17671.31|17791.2|17671.2|17791.52|17671.52|17790.63|17670.63|9
1632999700000|2021-09-30 11:01:40|17678.99|17558.99|17676.24|17556.24|17678.99|17558.99|17676.24|17556.24|9
1632994250000|2021-09-30 09:30:50|17791.13|17671.13|17791.35|17671.35|17791.35|17671.35|17790.75|17670.75|9
1632999710000|2021-09-30 11:01:50|17675.89|17555.89|17675.34|17555.34|17676.02|17556.02|17675.24|17555.24|7
1632994260000|2021-09-30 09:31:00|17791.77|17671.77|17790.78|17670.78|17791.88|17671.88|17789.79|17669.79|10
1632999720000|2021-09-30 11:02:00|17675.44|17555.44|17671.07|17551.07|17675.44|17555.44|17671.07|17551.07|10
1632994270000|2021-09-30 09:31:10|17791.14|17671.14|17790.11|17670.11|17791.33|17671.33|17790.11|17670.11|10
1632999730000|2021-09-30 11:02:10|17671.23|17551.23|17675.7|17555.7|17675.7|17555.7|17671.12|17551.12|9
1632994280000|2021-09-30 09:31:20|17789.46|17669.46|17788.71|17668.71|17789.46|17669.46|17788.7|17668.7|10
1632999740000|2021-09-30 11:02:20|17676.36|17556.36|17679.22|17559.22|17679.22|17559.22|17676.36|17556.36|9
1632994290000|2021-09-30 09:31:30|17788.25|17668.25|17785.28|17665.28|17788.25|17668.25|17785.25|17665.25|6
1632999750000|2021-09-30 11:02:30|17679.41|17559.41|17682.07|17562.07|17682.07|17562.07|17679.41|17559.41|9
1632994300000|2021-09-30 09:31:40|17784.94|17664.94|17785.16|17665.16|17785.49|17665.49|17784.43|17664.43|8
1632999760000|2021-09-30 11:02:40|17682.56|17562.56|17686.1|17566.1|17686.1|17566.1|17682.56|17562.56|10
1632994310000|2021-09-30 09:31:50|17784.32|17664.32|17784.12|17664.12|17784.46|17664.46|17783.38|17663.38|9
1632999770000|2021-09-30 11:02:50|17685.98|17565.98|17686.21|17566.21|17686.98|17566.98|17685.98|17565.98|10
1632994320000|2021-09-30 09:32:00|17784.35|17664.35|17784.22|17664.22|17785.03|17665.03|17784.22|17664.22|8
1632999780000|2021-09-30 11:03:00|17686.19|17566.19|17689.96|17569.96|17689.96|17569.96|17686.19|17566.19|9
1632994330000|2021-09-30 09:32:10|17784.19|17664.19|17783.36|17663.36|17785.65|17665.65|17783.21|17663.21|10
1632999790000|2021-09-30 11:03:10|17690.19|17570.19|17692.53|17572.53|17692.53|17572.53|17690.19|17570.19|10
1632994340000|2021-09-30 09:32:20|17783.1|17663.1|17780.47|17660.47|17783.1|17663.1|17780.47|17660.47|10
1632999800000|2021-09-30 11:03:20|17694.48|17574.48|17696.46|17576.46|17697.12|17577.12|17694.48|17574.48|10
1632994350000|2021-09-30 09:32:30|17780.51|17660.51|17779.86|17659.86|17780.51|17660.51|17779.48|17659.48|9
1632999810000|2021-09-30 11:03:30|17696.66|17576.66|17703.13|17583.13|17703.13|17583.13|17696.66|17576.66|10
1632994360000|2021-09-30 09:32:40|17779.8|17659.8|17779.18|17659.18|17779.8|17659.8|17779.18|17659.18|9
1632999820000|2021-09-30 11:03:40|17703.22|17583.22|17708.53|17588.53|17708.53|17588.53|17703.22|17583.22|10
1632994370000|2021-09-30 09:32:50|17779.48|17659.48|17777.19|17657.19|17779.48|17659.48|17777.19|17657.19|10
1632999830000|2021-09-30 11:03:50|17708.97|17588.97|17709.19|17589.19|17710.07|17590.07|17708.97|17588.97|9
1632994380000|2021-09-30 09:33:00|17777.24|17657.24|17771.96|17651.96|17777.24|17657.24|17771.69|17651.69|10
1632999840000|2021-09-30 11:04:00|17709.62|17589.62|17707.66|17587.66|17709.62|17589.62|17705.99|17585.99|10
1632994390000|2021-09-30 09:33:10|17771.82|17651.82|17764.82|17644.82|17771.82|17651.82|17764.82|17644.82|10
1632999850000|2021-09-30 11:04:10|17707.65|17587.65|17709.37|17589.37|17709.37|17589.37|17707.65|17587.65|10
1632994400000|2021-09-30 09:33:20|17764.39|17644.39|17764.64|17644.64|17764.64|17644.64|17763.71|17643.71|9
1632999860000|2021-09-30 11:04:20|17709.71|17589.71|17709.13|17589.13|17709.71|17589.71|17708.72|17588.72|8
1632994410000|2021-09-30 09:33:30|17762.42|17642.42|17761.82|17641.82|17762.77|17642.77|17760.8|17640.8|10
1632999870000|2021-09-30 11:04:30|17708.82|17588.82|17709.59|17589.59|17709.63|17589.63|17708.8|17588.8|9
1632994420000|2021-09-30 09:33:40|17760.92|17640.92|17761.29|17641.29|17761.53|17641.53|17760.64|17640.64|10
1632999880000|2021-09-30 11:04:40|17709.26|17589.26|17707.31|17587.31|17709.26|17589.26|17707.15|17587.15|9
1632994430000|2021-09-30 09:33:50|17761.66|17641.66|17761.49|17641.49|17761.86|17641.86|17761.49|17641.49|8
1632999890000|2021-09-30 11:04:50|17707.38|17587.38|17706.35|17586.35|17707.38|17587.38|17706.32|17586.32|9
1632994440000|2021-09-30 09:34:00|17761.09|17641.09|17761.19|17641.19|17762.24|17642.24|17760.74|17640.74|10
1632999900000|2021-09-30 11:05:00|17706.79|17586.79|17707|17587|17707.29|17587.29|17706.31|17586.31|9
1632994450000|2021-09-30 09:34:10|17761.21|17641.21|17762.1|17642.1|17762.44|17642.44|17761.21|17641.21|10
1632999910000|2021-09-30 11:05:10|17707.11|17587.11|17708.05|17588.05|17708.11|17588.11|17706.99|17586.99|10
1632994460000|2021-09-30 09:34:20|17762.22|17642.22|17761.83|17641.83|17762.39|17642.39|17761.83|17641.83|10
1632999920000|2021-09-30 11:05:20|17711.64|17591.64|17712.54|17592.54|17712.54|17592.54|17710.06|17590.06|10
1632994470000|2021-09-30 09:34:30|17762.92|17642.92|17762.93|17642.93|17763.18|17643.18|17762.86|17642.86|8
1632999930000|2021-09-30 11:05:30|17713.04|17593.04|17718.67|17598.67|17718.67|17598.67|17713.04|17593.04|8
1632994480000|2021-09-30 09:34:40|17762.47|17642.47|17761.12|17641.12|17762.51|17642.51|17761.05|17641.05|8
1632999940000|2021-09-30 11:05:40|17718.17|17598.17|17720.37|17600.37|17720.37|17600.37|17718.17|17598.17|10
1632994490000|2021-09-30 09:34:50|17761.21|17641.21|17760.57|17640.57|17761.66|17641.66|17760.57|17640.57|9
1632999950000|2021-09-30 11:05:50|17720.24|17600.24|17720.52|17600.52|17721.9|17601.9|17720.24|17600.24|8
1632994500000|2021-09-30 09:35:00|17760.48|17640.48|17757.37|17637.37|17760.48|17640.48|17757.37|17637.37|10
1632999960000|2021-09-30 11:06:00|17720.2|17600.2|17715.83|17595.83|17720.2|17600.2|17715.83|17595.83|10
1632994510000|2021-09-30 09:35:10|17756.82|17636.82|17755.46|17635.46|17756.82|17636.82|17755.22|17635.22|9
1632999970000|2021-09-30 11:06:10|17715.47|17595.47|17716.71|17596.71|17716.78|17596.78|17715.47|17595.47|10
1632994520000|2021-09-30 09:35:20|17754.24|17634.24|17750.95|17630.95|17754.24|17634.24|17750.65|17630.65|9
1632999980000|2021-09-30 11:06:20|17716.68|17596.68|17713.16|17593.16|17716.68|17596.68|17713.16|17593.16|10
1632994530000|2021-09-30 09:35:30|17749.42|17629.42|17749.91|17629.91|17749.91|17629.91|17749.16|17629.16|10
1632999990000|2021-09-30 11:06:30|17712.97|17592.97|17712.16|17592.16|17712.97|17592.97|17711.39|17591.39|9
1632994540000|2021-09-30 09:35:40|17750.39|17630.39|17752.15|17632.15|17752.31|17632.31|17750.39|17630.39|9
1633000000000|2021-09-30 11:06:40|17712|17592|17711.29|17591.29|17712.58|17592.58|17711.2|17591.2|10
1632994550000|2021-09-30 09:35:50|17751.45|17631.45|17750.8|17630.8|17751.63|17631.63|17750.8|17630.8|10
1633000010000|2021-09-30 11:06:50|17711.21|17591.21|17706.33|17586.33|17711.21|17591.21|17706.31|17586.31|10
1632994560000|2021-09-30 09:36:00|17750.71|17630.71|17749.92|17629.92|17750.71|17630.71|17749.92|17629.92|4
1633000020000|2021-09-30 11:07:00|17705.72|17585.72|17701.04|17581.04|17705.72|17585.72|17701.04|17581.04|10
1632994570000|2021-09-30 09:36:10|17749.96|17629.96|17748.46|17628.46|17749.96|17629.96|17748.46|17628.46|6
1633000030000|2021-09-30 11:07:10|17700.52|17580.52|17701.59|17581.59|17701.78|17581.78|17699.88|17579.88|10
1632994580000|2021-09-30 09:36:20|17748.45|17628.45|17748.1|17628.1|17748.45|17628.45|17747.71|17627.71|7
1633000040000|2021-09-30 11:07:20|17703.15|17583.15|17703.24|17583.24|17703.28|17583.28|17702.59|17582.59|8
1632994590000|2021-09-30 09:36:30|17748.32|17628.32|17749.36|17629.36|17749.75|17629.75|17748.32|17628.32|9
1633000050000|2021-09-30 11:07:30|17704.31|17584.31|17704.52|17584.52|17705.03|17585.03|17703.43|17583.43|8
1632994600000|2021-09-30 09:36:40|17749.31|17629.31|17748.64|17628.64|17749.76|17629.76|17748.64|17628.64|8
1633000060000|2021-09-30 11:07:40|17704.65|17584.65|17704.76|17584.76|17705.13|17585.13|17704.33|17584.33|10
1632994610000|2021-09-30 09:36:50|17748.78|17628.78|17746.63|17626.63|17748.78|17628.78|17746.63|17626.63|9
1633000070000|2021-09-30 11:07:50|17704.54|17584.54|17704.41|17584.41|17704.55|17584.55|17703.89|17583.89|9
1632994620000|2021-09-30 09:37:00|17746.76|17626.76|17747.85|17627.85|17747.91|17627.91|17746.45|17626.45|8
1633000080000|2021-09-30 11:08:00|17704.37|17584.37|17704.21|17584.21|17704.85|17584.85|17704.21|17584.21|9
1632994630000|2021-09-30 09:37:10|17747.77|17627.77|17742.52|17622.52|17747.96|17627.96|17742.5|17622.5|10
1633000090000|2021-09-30 11:08:10|17704.03|17584.03|17701.31|17581.31|17704.03|17584.03|17701.1|17581.1|10
1632994640000|2021-09-30 09:37:20|17742.29|17622.29|17741.68|17621.68|17742.29|17622.29|17741.36|17621.36|6
1633000100000|2021-09-30 11:08:20|17700.41|17580.41|17698.13|17578.13|17700.41|17580.41|17698.13|17578.13|10
1632994650000|2021-09-30 09:37:30|17741.88|17621.88|17744.2|17624.2|17744.2|17624.2|17741.88|17621.88|7
1633000110000|2021-09-30 11:08:30|17697.96|17577.96|17691.45|17571.45|17697.96|17577.96|17691.45|17571.45|10
1632994660000|2021-09-30 09:37:40|17744.1|17624.1|17744.16|17624.16|17745.14|17625.14|17744.1|17624.1|8
1633000120000|2021-09-30 11:08:40|17691.51|17571.51|17690.29|17570.29|17691.51|17571.51|17690.29|17570.29|10
1632994670000|2021-09-30 09:37:50|17744.77|17624.77|17746.32|17626.32|17746.67|17626.67|17744.73|17624.73|7
1633000130000|2021-09-30 11:08:50|17690.04|17570.04|17689.28|17569.28|17690.47|17570.47|17689.12|17569.12|10
1632994680000|2021-09-30 09:38:00|17746.25|17626.25|17746.35|17626.35|17746.61|17626.61|17746|17626|6
1633000140000|2021-09-30 11:09:00|17689.57|17569.57|17692.72|17572.72|17693|17573|17689.25|17569.25|9
1632994690000|2021-09-30 09:38:10|17746.49|17626.49|17745.29|17625.29|17746.49|17626.49|17745.29|17625.29|9
1633000150000|2021-09-30 11:09:10|17693.68|17573.68|17682.92|17562.92|17694.22|17574.22|17682.92|17562.92|10
1632994700000|2021-09-30 09:38:20|17745.12|17625.12|17745.36|17625.36|17745.36|17625.36|17744.2|17624.2|9
1633000160000|2021-09-30 11:09:20|17680.34|17560.34|17674.35|17554.35|17680.34|17560.34|17673.54|17553.54|10
1632994710000|2021-09-30 09:38:30|17745.07|17625.07|17745|17625|17745.07|17625.07|17744.48|17624.48|7
1633000170000|2021-09-30 11:09:30|17673.2|17553.2|17671.31|17551.31|17673.3|17553.3|17671.31|17551.31|10
1632994720000|2021-09-30 09:38:40|17744.81|17624.81|17744.05|17624.05|17744.83|17624.83|17744.05|17624.05|7
1633000180000|2021-09-30 11:09:40|17671.68|17551.68|17673.64|17553.64|17674.53|17554.53|17671.55|17551.55|10
1632994730000|2021-09-30 09:38:50|17743.98|17623.98|17743.54|17623.54|17744.55|17624.55|17743.54|17623.54|9
1633000190000|2021-09-30 11:09:50|17673.61|17553.61|17673.73|17553.73|17673.81|17553.81|17671.6|17551.6|9
1632994740000|2021-09-30 09:39:00|17742.07|17622.07|17742.03|17622.03|17742.38|17622.38|17741.36|17621.36|10
1633000200000|2021-09-30 11:10:00|17673.84|17553.84|17674.8|17554.8|17674.96|17554.96|17672.84|17552.84|10
1632994750000|2021-09-30 09:39:10|17741.03|17621.03|17740.48|17620.48|17741.03|17621.03|17740.2|17620.2|7
1633000210000|2021-09-30 11:10:10|17676.57|17556.57|17680.22|17560.22|17680.22|17560.22|17676.57|17556.57|10
1632994760000|2021-09-30 09:39:20|17740.34|17620.34|17738.59|17618.59|17740.34|17620.34|17738.59|17618.59|7
1633000220000|2021-09-30 11:10:20|17680.36|17560.36|17677.11|17557.11|17680.36|17560.36|17676.83|17556.83|10
1632994770000|2021-09-30 09:39:30|17738.62|17618.62|17735.12|17615.12|17738.68|17618.68|17735.12|17615.12|10
1633000230000|2021-09-30 11:10:30|17677.41|17557.41|17680.68|17560.68|17681.02|17561.02|17677.41|17557.41|10
1632994780000|2021-09-30 09:39:40|17735.03|17615.03|17732.5|17612.5|17735.03|17615.03|17732.5|17612.5|10
1633000240000|2021-09-30 11:10:40|17680.35|17560.35|17678.79|17558.79|17682.44|17562.44|17678.79|17558.79|10
1632994790000|2021-09-30 09:39:50|17732.84|17612.84|17733.15|17613.15|17733.15|17613.15|17732.08|17612.08|10
1633000250000|2021-09-30 11:10:50|17678.8|17558.8|17674.12|17554.12|17678.8|17558.8|17674.12|17554.12|10
1632994800000|2021-09-30 09:40:00|17732.96|17612.96|17732.37|17612.37|17733.54|17613.54|17732.37|17612.37|6
1633000260000|2021-09-30 11:11:00|17673.8|17553.8|17672.14|17552.14|17673.8|17553.8|17672.14|17552.14|10
1632994810000|2021-09-30 09:40:10|17732.46|17612.46|17733.08|17613.08|17733.08|17613.08|17732.32|17612.32|9
1633000270000|2021-09-30 11:11:10|17672.25|17552.25|17666.77|17546.77|17672.25|17552.25|17666.77|17546.77|10
1632994820000|2021-09-30 09:40:20|17734.28|17614.28|17729.68|17609.68|17734.72|17614.72|17729.68|17609.68|8
1633000280000|2021-09-30 11:11:20|17666.8|17546.8|17663.42|17543.42|17666.8|17546.8|17663.42|17543.42|10
1632994830000|2021-09-30 09:40:30|17728.86|17608.86|17727.11|17607.11|17728.86|17608.86|17727.11|17607.11|9
1633000290000|2021-09-30 11:11:30|17663.35|17543.35|17663.43|17543.43|17664.02|17544.02|17662.76|17542.76|10
1632994840000|2021-09-30 09:40:40|17728.28|17608.28|17725.81|17605.81|17728.28|17608.28|17725.81|17605.81|10
1633000300000|2021-09-30 11:11:40|17663.48|17543.48|17670.87|17550.87|17670.87|17550.87|17663.48|17543.48|10
1632994850000|2021-09-30 09:40:50|17725.24|17605.24|17725.46|17605.46|17726.16|17606.16|17725.11|17605.11|8
1633000310000|2021-09-30 11:11:50|17673.11|17553.11|17676.24|17556.24|17676.42|17556.42|17673.11|17553.11|10
1632994860000|2021-09-30 09:41:00|17725.64|17605.64|17724.97|17604.97|17725.64|17605.64|17724.88|17604.88|10
1633000320000|2021-09-30 11:12:00|17677.23|17557.23|17679.67|17559.67|17679.67|17559.67|17677.23|17557.23|9
1632994870000|2021-09-30 09:41:10|17725.02|17605.02|17725.37|17605.37|17725.48|17605.48|17725.02|17605.02|9
1633000330000|2021-09-30 11:12:10|17679.55|17559.55|17683.86|17563.86|17683.86|17563.86|17679.55|17559.55|10
1632994880000|2021-09-30 09:41:20|17725.6|17605.6|17727.29|17607.29|17727.29|17607.29|17725.6|17605.6|8
1633000340000|2021-09-30 11:12:20|17683.64|17563.64|17683.53|17563.53|17684.08|17564.08|17683.29|17563.29|10
1632994890000|2021-09-30 09:41:30|17727.96|17607.96|17728.9|17608.9|17729.14|17609.14|17727.86|17607.86|10
1633000350000|2021-09-30 11:12:30|17684.54|17564.54|17687.11|17567.11|17687.11|17567.11|17684.54|17564.54|10
1632994900000|2021-09-30 09:41:40|17729.08|17609.08|17735.13|17615.13|17735.13|17615.13|17729.08|17609.08|10
1633000360000|2021-09-30 11:12:40|17686.36|17566.36|17689.39|17569.39|17689.39|17569.39|17686.36|17566.36|10
1632994910000|2021-09-30 09:41:50|17735.15|17615.15|17736.32|17616.32|17736.32|17616.32|17735.06|17615.06|9
1633000370000|2021-09-30 11:12:50|17690.23|17570.23|17693.9|17573.9|17693.9|17573.9|17689.99|17569.99|9
1632994920000|2021-09-30 09:42:00|17736.29|17616.29|17734.77|17614.77|17736.73|17616.73|17734.77|17614.77|10
1633000380000|2021-09-30 11:13:00|17694.6|17574.6|17698.37|17578.37|17698.37|17578.37|17694.6|17574.6|10
1632994930000|2021-09-30 09:42:10|17734.29|17614.29|17730.53|17610.53|17734.29|17614.29|17730.53|17610.53|10
1633000390000|2021-09-30 11:13:10|17698.5|17578.5|17700.38|17580.38|17700.38|17580.38|17698.42|17578.42|9
1632994940000|2021-09-30 09:42:20|17728.66|17608.66|17729.03|17609.03|17729.03|17609.03|17728.01|17608.01|9
1633000400000|2021-09-30 11:13:20|17701.06|17581.06|17704.08|17584.08|17704.08|17584.08|17701.04|17581.04|10
1632994950000|2021-09-30 09:42:30|17728.96|17608.96|17727.78|17607.78|17729.24|17609.24|17727.78|17607.78|10
1633000410000|2021-09-30 11:13:30|17704.21|17584.21|17705.97|17585.97|17705.97|17585.97|17704.21|17584.21|9
1632994960000|2021-09-30 09:42:40|17729.28|17609.28|17727.04|17607.04|17729.28|17609.28|17727.04|17607.04|10
1633000420000|2021-09-30 11:13:40|17706.41|17586.41|17707.6|17587.6|17707.91|17587.91|17706.41|17586.41|10
1632994970000|2021-09-30 09:42:50|17726.99|17606.99|17725.96|17605.96|17726.99|17606.99|17725.52|17605.52|10
1633000430000|2021-09-30 11:13:50|17707.79|17587.79|17718.78|17598.78|17718.78|17598.78|17707.79|17587.79|10
1632994980000|2021-09-30 09:43:00|17726.05|17606.05|17726.29|17606.29|17727.71|17607.71|17726.05|17606.05|10
1633000440000|2021-09-30 11:14:00|17720.33|17600.33|17736.57|17616.57|17736.57|17616.57|17720.33|17600.33|10
1632994990000|2021-09-30 09:43:10|17726.26|17606.26|17727.18|17607.18|17727.18|17607.18|17725.93|17605.93|8
1633000450000|2021-09-30 11:14:10|17737.92|17617.92|17743.69|17623.69|17743.69|17623.69|17737.92|17617.92|10
1632995000000|2021-09-30 09:43:20|17727.48|17607.48|17731.43|17611.43|17731.43|17611.43|17727.48|17607.48|9
1633000460000|2021-09-30 11:14:20|17743.32|17623.32|17749.26|17629.26|17749.45|17629.45|17743.32|17623.32|10
1632995010000|2021-09-30 09:43:30|17731.74|17611.74|17734.38|17614.38|17734.38|17614.38|17731.05|17611.05|10
1633000470000|2021-09-30 11:14:30|17748.99|17628.99|17745.39|17625.39|17749.05|17629.05|17745.21|17625.21|10
1632995020000|2021-09-30 09:43:40|17734.09|17614.09|17733.66|17613.66|17734.5|17614.5|17733.29|17613.29|10
1633000480000|2021-09-30 11:14:40|17744.82|17624.82|17743.35|17623.35|17744.82|17624.82|17742.27|17622.27|10
1632995030000|2021-09-30 09:43:50|17733.8|17613.8|17732.66|17612.66|17734.99|17614.99|17732.66|17612.66|8
1633000490000|2021-09-30 11:14:50|17743.45|17623.45|17746.31|17626.31|17748.17|17628.17|17743.45|17623.45|10
1632995040000|2021-09-30 09:44:00|17733.27|17613.27|17734.33|17614.33|17734.54|17614.54|17733.03|17613.03|10
1633000500000|2021-09-30 11:15:00|17746.42|17626.42|17747.92|17627.92|17747.92|17627.92|17745.88|17625.88|10
1632995050000|2021-09-30 09:44:10|17734.13|17614.13|17735.54|17615.54|17735.86|17615.86|17734.13|17614.13|9
1633000510000|2021-09-30 11:15:10|17748.7|17628.7|17749.5|17629.5|17749.62|17629.62|17748.7|17628.7|9
1632995060000|2021-09-30 09:44:20|17735.85|17615.85|17737.5|17617.5|17737.87|17617.87|17735.85|17615.85|8
1633000520000|2021-09-30 11:15:20|17749.98|17629.98|17752.38|17632.38|17752.38|17632.38|17749.98|17629.98|10
1632995070000|2021-09-30 09:44:30|17737.37|17617.37|17740.26|17620.26|17740.26|17620.26|17737.37|17617.37|10
1633000530000|2021-09-30 11:15:30|17752.43|17632.43|17754.15|17634.15|17754.17|17634.17|17752.33|17632.33|10
1632995080000|2021-09-30 09:44:40|17740.18|17620.18|17746.18|17626.18|17746.18|17626.18|17740.18|17620.18|10
1633000540000|2021-09-30 11:15:40|17753.76|17633.76|17749.59|17629.59|17753.82|17633.82|17749.59|17629.59|10
1632995090000|2021-09-30 09:44:50|17746.5|17626.5|17749.64|17629.64|17749.64|17629.64|17746.43|17626.43|10
1633000550000|2021-09-30 11:15:50|17749.43|17629.43|17748.29|17628.29|17750.1|17630.1|17748.29|17628.29|10
1632995100000|2021-09-30 09:45:00|17750.92|17630.92|17746.64|17626.64|17752.38|17632.38|17746.64|17626.64|9
1633000560000|2021-09-30 11:16:00|17748.12|17628.12|17746.88|17626.88|17748.12|17628.12|17746.88|17626.88|9
1632995110000|2021-09-30 09:45:10|17745.65|17625.65|17741.56|17621.56|17745.65|17625.65|17741.56|17621.56|10
1633000570000|2021-09-30 11:16:10|17746.73|17626.73|17745.08|17625.08|17747.3|17627.3|17745.08|17625.08|10
1632995120000|2021-09-30 09:45:20|17741.47|17621.47|17739.79|17619.79|17741.47|17621.47|17739.79|17619.79|10
1633000580000|2021-09-30 11:16:20|17743.94|17623.94|17740.92|17620.92|17743.94|17623.94|17740.92|17620.92|10
1632995130000|2021-09-30 09:45:30|17739.05|17619.05|17737.33|17617.33|17739.05|17619.05|17737.04|17617.04|10
1633000590000|2021-09-30 11:16:30|17740.99|17620.99|17741.09|17621.09|17741.29|17621.29|17740.43|17620.43|9
1632995140000|2021-09-30 09:45:40|17737.55|17617.55|17737.81|17617.81|17738.33|17618.33|17737.31|17617.31|10
1633000600000|2021-09-30 11:16:40|17741.11|17621.11|17736.62|17616.62|17741.11|17621.11|17736.62|17616.62|9
1632995150000|2021-09-30 09:45:50|17737.67|17617.67|17740.11|17620.11|17740.26|17620.26|17737.67|17617.67|10
1633000610000|2021-09-30 11:16:50|17736.52|17616.52|17728.07|17608.07|17736.52|17616.52|17728.07|17608.07|10
1632995160000|2021-09-30 09:46:00|17740.76|17620.76|17743.2|17623.2|17743.54|17623.54|17740.76|17620.76|9
1633000620000|2021-09-30 11:17:00|17727.74|17607.74|17722.34|17602.34|17727.74|17607.74|17722.34|17602.34|10
1632995170000|2021-09-30 09:46:10|17743.05|17623.05|17741.64|17621.64|17743.05|17623.05|17741.21|17621.21|10
1633000630000|2021-09-30 11:17:10|17721.79|17601.79|17716.34|17596.34|17721.79|17601.79|17716.34|17596.34|10
1632995180000|2021-09-30 09:46:20|17741.36|17621.36|17738.37|17618.37|17741.36|17621.36|17738.37|17618.37|10
1633000640000|2021-09-30 11:17:20|17716.3|17596.3|17715.59|17595.59|17716.6|17596.6|17713.67|17593.67|9
1632995190000|2021-09-30 09:46:30|17737.94|17617.94|17735.16|17615.16|17737.94|17617.94|17734.75|17614.75|10
1633000650000|2021-09-30 11:17:30|17717.7|17597.7|17720.15|17600.15|17720.15|17600.15|17717.18|17597.18|9
1632995200000|2021-09-30 09:46:40|17735.13|17615.13|17733.03|17613.03|17735.19|17615.19|17733.03|17613.03|10
1633000660000|2021-09-30 11:17:40|17719.42|17599.42|17718.95|17598.95|17719.42|17599.42|17718.91|17598.91|10
1632995210000|2021-09-30 09:46:50|17732.89|17612.89|17731.86|17611.86|17732.97|17612.97|17731.37|17611.37|9
1633000670000|2021-09-30 11:17:50|17718.88|17598.88|17717.99|17597.99|17718.88|17598.88|17717.99|17597.99|10
1632995220000|2021-09-30 09:47:00|17731.79|17611.79|17729.98|17609.98|17731.79|17611.79|17728.35|17608.35|9
1633000680000|2021-09-30 11:18:00|17717.67|17597.67|17719.56|17599.56|17719.58|17599.58|17717.67|17597.67|10
1632995230000|2021-09-30 09:47:10|17728.93|17608.93|17729.89|17609.89|17731.85|17611.85|17728.93|17608.93|10
1633000690000|2021-09-30 11:18:10|17721.07|17601.07|17723.86|17603.86|17724.24|17604.24|17721.07|17601.07|10
1632995240000|2021-09-30 09:47:20|17729.7|17609.7|17728.76|17608.76|17729.85|17609.85|17728.76|17608.76|10
1633000700000|2021-09-30 11:18:20|17723.79|17603.79|17720.87|17600.87|17723.79|17603.79|17720.87|17600.87|10
1632995250000|2021-09-30 09:47:30|17728.61|17608.61|17725.1|17605.1|17728.61|17608.61|17725.1|17605.1|10
1633000710000|2021-09-30 11:18:30|17720.75|17600.75|17717.52|17597.52|17720.75|17600.75|17717.52|17597.52|10
1632995260000|2021-09-30 09:47:40|17725.11|17605.11|17722.48|17602.48|17725.37|17605.37|17722.48|17602.48|10
1633000720000|2021-09-30 11:18:40|17718.05|17598.05|17717.63|17597.63|17718.47|17598.47|17716.97|17596.97|10
1632995270000|2021-09-30 09:47:50|17721.87|17601.87|17719.27|17599.27|17721.87|17601.87|17718.54|17598.54|10
1633000730000|2021-09-30 11:18:50|17717.08|17597.08|17717.77|17597.77|17718.25|17598.25|17717.08|17597.08|10
1632995280000|2021-09-30 09:48:00|17719.35|17599.35|17714.45|17594.45|17719.35|17599.35|17714.13|17594.13|10
1633000740000|2021-09-30 11:19:00|17717.92|17597.92|17714.07|17594.07|17717.92|17597.92|17714.07|17594.07|10
1632995290000|2021-09-30 09:48:10|17714.14|17594.14|17715.74|17595.74|17715.74|17595.74|17714.14|17594.14|9
1633000750000|2021-09-30 11:19:10|17712.59|17592.59|17711.53|17591.53|17712.59|17592.59|17711.53|17591.53|10
1632995300000|2021-09-30 09:48:20|17714.54|17594.54|17711.06|17591.06|17714.54|17594.54|17710.69|17590.69|9
1633000760000|2021-09-30 11:19:20|17711.03|17591.03|17712.04|17592.04|17712.21|17592.21|17710.14|17590.14|8
1632995310000|2021-09-30 09:48:30|17711.08|17591.08|17710.97|17590.97|17712.23|17592.23|17710.41|17590.41|10
1633000770000|2021-09-30 11:19:30|17712.52|17592.52|17713.48|17593.48|17713.69|17593.69|17712.52|17592.52|9
1632995320000|2021-09-30 09:48:40|17711.4|17591.4|17715.45|17595.45|17715.45|17595.45|17710.65|17590.65|10
1633000780000|2021-09-30 11:19:40|17714.01|17594.01|17715.23|17595.23|17715.23|17595.23|17713.93|17593.93|10
1632995330000|2021-09-30 09:48:50|17715.91|17595.91|17720.89|17600.89|17720.89|17600.89|17715.91|17595.91|10
1633000790000|2021-09-30 11:19:50|17715.2|17595.2|17717.47|17597.47|17717.5|17597.5|17715.12|17595.12|10
1632995340000|2021-09-30 09:49:00|17719.36|17599.36|17718.93|17598.93|17719.58|17599.58|17718.42|17598.42|10
1633000800000|2021-09-30 11:20:00|17718.74|17598.74|17719.95|17599.95|17720.38|17600.38|17718.74|17598.74|10
1632995350000|2021-09-30 09:49:10|17719.05|17599.05|17723.08|17603.08|17723.08|17603.08|17719.05|17599.05|10
1633000810000|2021-09-30 11:20:10|17719.7|17599.7|17722.04|17602.04|17722.15|17602.15|17719.7|17599.7|9
1632995360000|2021-09-30 09:49:20|17724.3|17604.3|17724.85|17604.85|17725.69|17605.69|17724.3|17604.3|10
1633000820000|2021-09-30 11:20:20|17722.58|17602.58|17724.69|17604.69|17724.69|17604.69|17722.58|17602.58|9
1632995370000|2021-09-30 09:49:30|17724.95|17604.95|17729.94|17609.94|17729.94|17609.94|17724.82|17604.82|10
1633000830000|2021-09-30 11:20:30|17724.9|17604.9|17730.03|17610.03|17730.47|17610.47|17724.9|17604.9|10
1632995380000|2021-09-30 09:49:40|17730.64|17610.64|17733.49|17613.49|17733.49|17613.49|17730.17|17610.17|10
1633000840000|2021-09-30 11:20:40|17730.5|17610.5|17734.67|17614.67|17734.67|17614.67|17730.5|17610.5|8
1632995390000|2021-09-30 09:49:50|17733.87|17613.87|17736.42|17616.42|17736.7|17616.7|17733.74|17613.74|9
1633000850000|2021-09-30 11:20:50|17735.06|17615.06|17736.55|17616.55|17736.55|17616.55|17735.06|17615.06|10
1632995400000|2021-09-30 09:50:00|17736.15|17616.15|17739.65|17619.65|17739.65|17619.65|17736.15|17616.15|10
1633000860000|2021-09-30 11:21:00|17737.22|17617.22|17740.89|17620.89|17740.89|17620.89|17736.92|17616.92|10
1632995410000|2021-09-30 09:50:10|17740.13|17620.13|17747.68|17627.68|17747.68|17627.68|17740.13|17620.13|10
1633000870000|2021-09-30 11:21:10|17740.75|17620.75|17744.75|17624.75|17744.75|17624.75|17740.75|17620.75|9
1632995420000|2021-09-30 09:50:20|17747.74|17627.74|17749.82|17629.82|17749.82|17629.82|17747.74|17627.74|9
1633000880000|2021-09-30 11:21:20|17744.77|17624.77|17748.25|17628.25|17748.25|17628.25|17744.77|17624.77|10
1632995430000|2021-09-30 09:50:30|17750.35|17630.35|17757.7|17637.7|17757.7|17637.7|17750.35|17630.35|10
1633000890000|2021-09-30 11:21:30|17748.67|17628.67|17751.18|17631.18|17751.62|17631.62|17748.67|17628.67|9
1632995440000|2021-09-30 09:50:40|17759.38|17639.38|17767.16|17647.16|17767.16|17647.16|17759.38|17639.38|10
1633000900000|2021-09-30 11:21:40|17751.36|17631.36|17752.57|17632.57|17753.1|17633.1|17751.36|17631.36|10
1632995450000|2021-09-30 09:50:50|17767.29|17647.29|17767.18|17647.18|17767.49|17647.49|17766.49|17646.49|9
1633000910000|2021-09-30 11:21:50|17752.3|17632.3|17749.69|17629.69|17752.3|17632.3|17749.69|17629.69|10
1632995460000|2021-09-30 09:51:00|17767.21|17647.21|17768.13|17648.13|17768.13|17648.13|17766.46|17646.46|9
1633000920000|2021-09-30 11:22:00|17749.02|17629.02|17746.53|17626.53|17749.02|17629.02|17745.76|17625.76|10
1632995470000|2021-09-30 09:51:10|17768.16|17648.16|17769.48|17649.48|17769.88|17649.88|17768.16|17648.16|10
1633000930000|2021-09-30 11:22:10|17746.58|17626.58|17749.78|17629.78|17749.78|17629.78|17746.58|17626.58|9
1632995480000|2021-09-30 09:51:20|17769.02|17649.02|17763.2|17643.2|17769.02|17649.02|17763.2|17643.2|9
1633000940000|2021-09-30 11:22:20|17754.82|17634.82|17755.29|17635.29|17755.88|17635.88|17754.34|17634.34|10
1632995490000|2021-09-30 09:51:30|17762.8|17642.8|17759.21|17639.21|17762.8|17642.8|17759.21|17639.21|9
1633000950000|2021-09-30 11:22:30|17755.41|17635.41|17755.4|17635.4|17755.68|17635.68|17755.25|17635.25|7
1632995500000|2021-09-30 09:51:40|17758.99|17638.99|17754.07|17634.07|17758.99|17638.99|17754.07|17634.07|10
1633000960000|2021-09-30 11:22:40|17755.51|17635.51|17756.01|17636.01|17756.01|17636.01|17754.93|17634.93|10
1632995510000|2021-09-30 09:51:50|17754.96|17634.96|17748.67|17628.67|17755.05|17635.05|17748.64|17628.64|10
1633000970000|2021-09-30 11:22:50|17755.94|17635.94|17756.7|17636.7|17757.21|17637.21|17755.94|17635.94|10
1632995520000|2021-09-30 09:52:00|17747.64|17627.64|17746.7|17626.7|17747.64|17627.64|17746.21|17626.21|10
1633000980000|2021-09-30 11:23:00|17756.49|17636.49|17755.8|17635.8|17756.49|17636.49|17755.09|17635.09|10
1632995530000|2021-09-30 09:52:10|17746.62|17626.62|17745.7|17625.7|17747.1|17627.1|17745.15|17625.15|10
1633000990000|2021-09-30 11:23:10|17755.45|17635.45|17754.08|17634.08|17755.69|17635.69|17754.08|17634.08|9
1632995540000|2021-09-30 09:52:20|17747.32|17627.32|17751.05|17631.05|17751.05|17631.05|17747.32|17627.32|10
1633001000000|2021-09-30 11:23:20|17753.87|17633.87|17750.96|17630.96|17753.87|17633.87|17750.84|17630.84|8
1632995550000|2021-09-30 09:52:30|17750.92|17630.92|17750.45|17630.45|17751.5|17631.5|17748.92|17628.92|10
1633001010000|2021-09-30 11:23:30|17750.67|17630.67|17749.86|17629.86|17750.67|17630.67|17749.63|17629.63|8
1632995560000|2021-09-30 09:52:40|17749.6|17629.6|17750.7|17630.7|17750.9|17630.9|17749.6|17629.6|8
1633001020000|2021-09-30 11:23:40|17749.99|17629.99|17752.1|17632.1|17752.1|17632.1|17749.84|17629.84|10
1632995570000|2021-09-30 09:52:50|17751.22|17631.22|17753.49|17633.49|17753.49|17633.49|17751.22|17631.22|9
1633001030000|2021-09-30 11:23:50|17752.98|17632.98|17755.11|17635.11|17755.11|17635.11|17752.98|17632.98|9
1632995580000|2021-09-30 09:53:00|17753.47|17633.47|17757.4|17637.4|17757.47|17637.47|17753.47|17633.47|9
1633001040000|2021-09-30 11:24:00|17755.09|17635.09|17754.83|17634.83|17755.65|17635.65|17754.83|17634.83|5
1632995590000|2021-09-30 09:53:10|17757.48|17637.48|17757.6|17637.6|17757.86|17637.86|17757.48|17637.48|10
1633001050000|2021-09-30 11:24:10|17754.58|17634.58|17753.94|17633.94|17754.58|17634.58|17753.94|17633.94|7
1632995600000|2021-09-30 09:53:20|17757.3|17637.3|17760.93|17640.93|17760.93|17640.93|17756.34|17636.34|10
1633001060000|2021-09-30 11:24:20|17754.02|17634.02|17753.14|17633.14|17754.21|17634.21|17753.14|17633.14|10
1632995610000|2021-09-30 09:53:30|17760.9|17640.9|17763.97|17643.97|17763.97|17643.97|17760.83|17640.83|8
1633001070000|2021-09-30 11:24:30|17753.08|17633.08|17752.56|17632.56|17753.08|17633.08|17752|17632|9
1632995620000|2021-09-30 09:53:40|17763.67|17643.67|17762.25|17642.25|17763.89|17643.89|17762.19|17642.19|9
1633001080000|2021-09-30 11:24:40|17752.57|17632.57|17750.65|17630.65|17752.57|17632.57|17750.65|17630.65|10
1632995630000|2021-09-30 09:53:50|17762.39|17642.39|17761.19|17641.19|17762.39|17642.39|17760.87|17640.87|10
1633001090000|2021-09-30 11:24:50|17751.14|17631.14|17752.9|17632.9|17752.9|17632.9|17751.14|17631.14|8
1632995640000|2021-09-30 09:54:00|17761.38|17641.38|17762.7|17642.7|17762.7|17642.7|17761.38|17641.38|10
1633001100000|2021-09-30 11:25:00|17752.83|17632.83|17750.89|17630.89|17753.09|17633.09|17750.87|17630.87|10
1632995650000|2021-09-30 09:54:10|17762.69|17642.69|17764.22|17644.22|17764.87|17644.87|17762.69|17642.69|9
1633001110000|2021-09-30 11:25:10|17751.27|17631.27|17750.7|17630.7|17751.48|17631.48|17750.7|17630.7|7
1632995660000|2021-09-30 09:54:20|17764.36|17644.36|17762.94|17642.94|17764.36|17644.36|17762.79|17642.79|10
1633001120000|2021-09-30 11:25:20|17750.37|17630.37|17748.84|17628.84|17750.37|17630.37|17748.81|17628.81|10
1632995670000|2021-09-30 09:54:30|17762.32|17642.32|17761.44|17641.44|17762.44|17642.44|17760.17|17640.17|9
1633001130000|2021-09-30 11:25:30|17748.87|17628.87|17748.09|17628.09|17748.87|17628.87|17748.09|17628.09|7
1632995680000|2021-09-30 09:54:40|17761.3|17641.3|17762.17|17642.17|17762.37|17642.37|17759.41|17639.41|10
1633001140000|2021-09-30 11:25:40|17747.94|17627.94|17748.57|17628.57|17748.57|17628.57|17747.94|17627.94|8
1632995690000|2021-09-30 09:54:50|17761.8|17641.8|17755.27|17635.27|17761.91|17641.91|17755.27|17635.27|9
1633001150000|2021-09-30 11:25:50|17748.29|17628.29|17747.94|17627.94|17748.9|17628.9|17747.94|17627.94|9
1632995700000|2021-09-30 09:55:00|17755.34|17635.34|17749.53|17629.53|17755.34|17635.34|17748.48|17628.48|10
1633001160000|2021-09-30 11:26:00|17747.7|17627.7|17747.3|17627.3|17748.22|17628.22|17747.15|17627.15|8
1632995710000|2021-09-30 09:55:10|17749.51|17629.51|17753.04|17633.04|17753.99|17633.99|17749.51|17629.51|10
1633001170000|2021-09-30 11:26:10|17747.39|17627.39|17748.36|17628.36|17748.43|17628.43|17747.3|17627.3|8
1632995720000|2021-09-30 09:55:20|17753.02|17633.02|17754.83|17634.83|17754.83|17634.83|17753.02|17633.02|8
1633001180000|2021-09-30 11:26:20|17748.17|17628.17|17749.1|17629.1|17749.1|17629.1|17747.59|17627.59|7
1632995730000|2021-09-30 09:55:30|17755.46|17635.46|17757.2|17637.2|17757.2|17637.2|17753.75|17633.75|10
1633001190000|2021-09-30 11:26:30|17749.41|17629.41|17748.35|17628.35|17749.57|17629.57|17747.7|17627.7|9
1632995740000|2021-09-30 09:55:40|17757.35|17637.35|17759.34|17639.34|17759.49|17639.49|17757.3|17637.3|10
1633001200000|2021-09-30 11:26:40|17747.99|17627.99|17746.06|17626.06|17748.08|17628.08|17746.02|17626.02|9
1632995750000|2021-09-30 09:55:50|17758.97|17638.97|17758.95|17638.95|17759.82|17639.82|17758.32|17638.32|9
1633001210000|2021-09-30 11:26:50|17745.92|17625.92|17745.81|17625.81|17746.35|17626.35|17745.81|17625.81|9
1632995760000|2021-09-30 09:56:00|17759.02|17639.02|17757.87|17637.87|17759.02|17639.02|17757.74|17637.74|9
1633001220000|2021-09-30 11:27:00|17745.8|17625.8|17744.93|17624.93|17745.82|17625.82|17744.93|17624.93|10
1632995770000|2021-09-30 09:56:10|17758.15|17638.15|17759.62|17639.62|17759.62|17639.62|17758.15|17638.15|10
1633001230000|2021-09-30 11:27:10|17744.05|17624.05|17742.55|17622.55|17744.05|17624.05|17742.41|17622.41|9
1632995780000|2021-09-30 09:56:20|17759.69|17639.69|17759.87|17639.87|17760.16|17640.16|17759.69|17639.69|10
1633001240000|2021-09-30 11:27:20|17742.06|17622.06|17739.16|17619.16|17742.06|17622.06|17739.03|17619.03|10
1632995790000|2021-09-30 09:56:30|17759.76|17639.76|17761.16|17641.16|17761.16|17641.16|17759.76|17639.76|9
1633001250000|2021-09-30 11:27:30|17739.15|17619.15|17737.56|17617.56|17739.15|17619.15|17737.36|17617.36|8
1632995800000|2021-09-30 09:56:40|17761.52|17641.52|17762.01|17642.01|17762.48|17642.48|17760.57|17640.57|9
1633001260000|2021-09-30 11:27:40|17737.66|17617.66|17737.58|17617.58|17738.74|17618.74|17737.58|17617.58|7
1632995810000|2021-09-30 09:56:50|17761.59|17641.59|17761.8|17641.8|17761.88|17641.88|17760.7|17640.7|10
1633001270000|2021-09-30 11:27:50|17736.95|17616.95|17733.55|17613.55|17736.95|17616.95|17733.55|17613.55|10
1632995820000|2021-09-30 09:57:00|17761.71|17641.71|17763.59|17643.59|17764.53|17644.53|17761.71|17641.71|8
1633001280000|2021-09-30 11:28:00|17733.59|17613.59|17730.7|17610.7|17733.59|17613.59|17730.7|17610.7|9
1632995830000|2021-09-30 09:57:10|17763.65|17643.65|17768.54|17648.54|17768.54|17648.54|17763.65|17643.65|10
1633001290000|2021-09-30 11:28:10|17729.96|17609.96|17729.48|17609.48|17730.1|17610.1|17729.04|17609.04|8
1632995840000|2021-09-30 09:57:20|17768.61|17648.61|17772.3|17652.3|17772.3|17652.3|17768.61|17648.61|10
1633001300000|2021-09-30 11:28:20|17729.47|17609.47|17725.39|17605.39|17729.73|17609.73|17725.39|17605.39|10
1632995850000|2021-09-30 09:57:30|17770.88|17650.88|17775.1|17655.1|17775.1|17655.1|17770.88|17650.88|10
1633001310000|2021-09-30 11:28:30|17725.22|17605.22|17722.91|17602.91|17725.22|17605.22|17722.91|17602.91|10
1632995860000|2021-09-30 09:57:40|17776.83|17656.83|17784.3|17664.3|17784.3|17664.3|17776.83|17656.83|10
1633001320000|2021-09-30 11:28:40|17723.7|17603.7|17720.06|17600.06|17723.7|17603.7|17719.71|17599.71|10
1632995870000|2021-09-30 09:57:50|17784.86|17664.86|17789.71|17669.71|17789.71|17669.71|17784.86|17664.86|9
1633001330000|2021-09-30 11:28:50|17720.03|17600.03|17720.9|17600.9|17720.9|17600.9|17720.03|17600.03|10
1632995880000|2021-09-30 09:58:00|17790.39|17670.39|17793.68|17673.68|17793.82|17673.82|17790.39|17670.39|10
1633001340000|2021-09-30 11:29:00|17720.85|17600.85|17720.54|17600.54|17720.85|17600.85|17720.54|17600.54|8
1632995890000|2021-09-30 09:58:10|17793.77|17673.77|17794.39|17674.39|17795.33|17675.33|17793.77|17673.77|10
1633001350000|2021-09-30 11:29:10|17720.55|17600.55|17720.83|17600.83|17720.83|17600.83|17719.96|17599.96|9
1632995900000|2021-09-30 09:58:20|17793.67|17673.67|17793.96|17673.96|17794.08|17674.08|17793.45|17673.45|10
1633001360000|2021-09-30 11:29:20|17721.86|17601.86|17725.49|17605.49|17725.62|17605.62|17721.86|17601.86|10
1632995910000|2021-09-30 09:58:30|17793.82|17673.82|17795.41|17675.41|17795.97|17675.97|17793.82|17673.82|10
1633001370000|2021-09-30 11:29:30|17725.86|17605.86|17727.1|17607.1|17727.1|17607.1|17725.41|17605.41|10
1632995920000|2021-09-30 09:58:40|17795.34|17675.34|17790.64|17670.64|17795.34|17675.34|17790.64|17670.64|10
1633001380000|2021-09-30 11:29:40|17726.95|17606.95|17728.22|17608.22|17728.22|17608.22|17726.95|17606.95|10
1632995930000|2021-09-30 09:58:50|17790.39|17670.39|17788.89|17668.89|17790.39|17670.39|17788.64|17668.64|8
1633001390000|2021-09-30 11:29:50|17728.33|17608.33|17730.04|17610.04|17730.05|17610.05|17728.33|17608.33|10
1632995940000|2021-09-30 09:59:00|17788.42|17668.42|17782.17|17662.17|17788.42|17668.42|17782.17|17662.17|10
1633001400000|2021-09-30 11:30:00|17729.96|17609.96|17730.5|17610.5|17730.87|17610.87|17729.16|17609.16|9
1632995950000|2021-09-30 09:59:10|17782.53|17662.53|17780.83|17660.83|17782.9|17662.9|17780.83|17660.83|10
1633001410000|2021-09-30 11:30:10|17730.64|17610.64|17734.39|17614.39|17734.39|17614.39|17730.49|17610.49|10
1632995960000|2021-09-30 09:59:20|17779.68|17659.68|17778.5|17658.5|17780.76|17660.76|17777.85|17657.85|10
1633001420000|2021-09-30 11:30:20|17735.33|17615.33|17735.57|17615.57|17736.39|17616.39|17735.33|17615.33|10
1632995970000|2021-09-30 09:59:30|17778.55|17658.55|17775.6|17655.6|17778.84|17658.84|17775.6|17655.6|10
1633001430000|2021-09-30 11:30:30|17735.2|17615.2|17736.28|17616.28|17736.35|17616.35|17735.2|17615.2|10
1632995980000|2021-09-30 09:59:40|17775.95|17655.95|17774.24|17654.24|17775.95|17655.95|17774.24|17654.24|9
1633001440000|2021-09-30 11:30:40|17736.09|17616.09|17737.31|17617.31|17737.47|17617.47|17736.09|17616.09|9
1632995990000|2021-09-30 09:59:50|17774.22|17654.22|17774.19|17654.19|17774.53|17654.53|17773.79|17653.79|9
1633001450000|2021-09-30 11:30:50|17737.27|17617.27|17738.57|17618.57|17738.66|17618.66|17737.27|17617.27|9
1632996000000|2021-09-30 10:00:00|17773.64|17653.64|17776.08|17656.08|17776.08|17656.08|17773.09|17653.09|10
1633001460000|2021-09-30 11:31:00|17738.54|17618.54|17739.05|17619.05|17739.2|17619.2|17738.27|17618.27|8
1632996010000|2021-09-30 10:00:10|17776.25|17656.25|17777.64|17657.64|17778.15|17658.15|17776.25|17656.25|9
1633001470000|2021-09-30 11:31:10|17739.1|17619.1|17739.42|17619.42|17739.56|17619.56|17738.82|17618.82|9
1632996020000|2021-09-30 10:00:20|17776.77|17656.77|17773.55|17653.55|17776.77|17656.77|17773.43|17653.43|10
1633001480000|2021-09-30 11:31:20|17739.4|17619.4|17738.39|17618.39|17739.46|17619.46|17738.39|17618.39|10
1632996030000|2021-09-30 10:00:30|17774.15|17654.15|17774.11|17654.11|17776.11|17656.11|17773.96|17653.96|10
1633001490000|2021-09-30 11:31:30|17738.54|17618.54|17742.58|17622.58|17742.67|17622.67|17738.54|17618.54|10
1632996040000|2021-09-30 10:00:40|17773.25|17653.25|17772.45|17652.45|17773.25|17653.25|17771.5|17651.5|9
1633001500000|2021-09-30 11:31:40|17742.87|17622.87|17746.45|17626.45|17746.45|17626.45|17742.78|17622.78|10
1632996050000|2021-09-30 10:00:50|17770.74|17650.74|17768.18|17648.18|17770.74|17650.74|17767.87|17647.87|9
1633001510000|2021-09-30 11:31:50|17746.28|17626.28|17746.95|17626.95|17747.09|17627.09|17746.28|17626.28|10
1632996060000|2021-09-30 10:01:00|17768.74|17648.74|17769.33|17649.33|17770.12|17650.12|17768.74|17648.74|8
1633001520000|2021-09-30 11:32:00|17746.9|17626.9|17747.91|17627.91|17747.91|17627.91|17746.89|17626.89|10
1632996070000|2021-09-30 10:01:10|17769.48|17649.48|17771.64|17651.64|17771.64|17651.64|17769.48|17649.48|9
1633001530000|2021-09-30 11:32:10|17749.14|17629.14|17750.57|17630.57|17750.57|17630.57|17749.14|17629.14|10
1632996080000|2021-09-30 10:01:20|17773.09|17653.09|17777.37|17657.37|17777.37|17657.37|17772.88|17652.88|9
1633001540000|2021-09-30 11:32:20|17751.29|17631.29|17751.58|17631.58|17751.69|17631.69|17751.29|17631.29|6
1632996090000|2021-09-30 10:01:30|17777.29|17657.29|17779.18|17659.18|17779.18|17659.18|17777.29|17657.29|10
1633001550000|2021-09-30 11:32:30|17751.62|17631.62|17751.25|17631.25|17751.62|17631.62|17750.21|17630.21|10
1632996100000|2021-09-30 10:01:40|17779.56|17659.56|17782.1|17662.1|17782.1|17662.1|17779.56|17659.56|10
1633001560000|2021-09-30 11:32:40|17750.58|17630.58|17751.66|17631.66|17751.66|17631.66|17750.25|17630.25|9
1632996110000|2021-09-30 10:01:50|17782.26|17662.26|17788.45|17668.45|17788.45|17668.45|17782.26|17662.26|10
1633001570000|2021-09-30 11:32:50|17751.32|17631.32|17749.93|17629.93|17751.32|17631.32|17749.88|17629.88|9
1632996120000|2021-09-30 10:02:00|17788.39|17668.39|17790.55|17670.55|17790.81|17670.81|17788.39|17668.39|10
1633001580000|2021-09-30 11:33:00|17749.88|17629.88|17750.5|17630.5|17750.58|17630.58|17749.88|17629.88|10
1632996130000|2021-09-30 10:02:10|17790.57|17670.57|17793.73|17673.73|17793.81|17673.81|17790.57|17670.57|10
1633001590000|2021-09-30 11:33:10|17750.53|17630.53|17750.95|17630.95|17751.02|17631.02|17750.41|17630.41|10
1632996140000|2021-09-30 10:02:20|17795.63|17675.63|17797.22|17677.22|17797.24|17677.24|17795.63|17675.63|10
1633001600000|2021-09-30 11:33:20|17750.81|17630.81|17751.57|17631.57|17751.57|17631.57|17750.48|17630.48|10
1632996150000|2021-09-30 10:02:30|17796.93|17676.93|17800.61|17680.61|17800.61|17680.61|17796.76|17676.76|10
1633001610000|2021-09-30 11:33:30|17751.53|17631.53|17750.75|17630.75|17751.62|17631.62|17750.48|17630.48|10
1632996160000|2021-09-30 10:02:40|17801.84|17681.84|17803.62|17683.62|17803.73|17683.73|17801.84|17681.84|10
1633001620000|2021-09-30 11:33:40|17751.14|17631.14|17748.73|17628.73|17751.14|17631.14|17748.66|17628.66|10
1632996170000|2021-09-30 10:02:50|17803.99|17683.99|17806.21|17686.21|17806.21|17686.21|17803.99|17683.99|10
1633001630000|2021-09-30 11:33:50|17748.72|17628.72|17748.66|17628.66|17750.05|17630.05|17748.64|17628.64|7
1632996180000|2021-09-30 10:03:00|17806.24|17686.24|17808.11|17688.11|17808.86|17688.86|17806.24|17686.24|10
1633001640000|2021-09-30 11:34:00|17748.52|17628.52|17748.16|17628.16|17748.52|17628.52|17748.16|17628.16|6
1632996190000|2021-09-30 10:03:10|17808.44|17688.44|17811.03|17691.03|17811.03|17691.03|17808.44|17688.44|10
1633001650000|2021-09-30 11:34:10|17748.23|17628.23|17747.37|17627.37|17748.23|17628.23|17747.37|17627.37|9
1632996200000|2021-09-30 10:03:20|17811.08|17691.08|17813.94|17693.94|17814|17694|17811.08|17691.08|10
1633001660000|2021-09-30 11:34:20|17747.61|17627.61|17748.23|17628.23|17748.31|17628.31|17747.61|17627.61|6
1632996210000|2021-09-30 10:03:30|17813.98|17693.98|17819.13|17699.13|17819.13|17699.13|17813.98|17693.98|10
1633001670000|2021-09-30 11:34:30|17748.24|17628.24|17747.55|17627.55|17748.24|17628.24|17747.44|17627.44|9
1632996220000|2021-09-30 10:03:40|17819.49|17699.49|17820.61|17700.61|17820.61|17700.61|17819.49|17699.49|10
1633001680000|2021-09-30 11:34:40|17747.34|17627.34|17744.21|17624.21|17747.34|17627.34|17744.21|17624.21|7
1632996230000|2021-09-30 10:03:50|17820.87|17700.87|17819.54|17699.54|17820.87|17700.87|17819.54|17699.54|10
1633001690000|2021-09-30 11:34:50|17744.35|17624.35|17746.02|17626.02|17746.02|17626.02|17743.53|17623.53|9
1632996240000|2021-09-30 10:04:00|17819.35|17699.35|17822.47|17702.47|17822.47|17702.47|17819.35|17699.35|9
1633001700000|2021-09-30 11:35:00|17747.14|17627.14|17748.25|17628.25|17748.45|17628.45|17747.07|17627.07|10
1632996250000|2021-09-30 10:04:10|17822.4|17702.4|17824.58|17704.58|17824.72|17704.72|17822.4|17702.4|9
1633001710000|2021-09-30 11:35:10|17748.02|17628.02|17748.13|17628.13|17748.86|17628.86|17747.8|17627.8|10
1632996260000|2021-09-30 10:04:20|17825.13|17705.13|17828.27|17708.27|17828.97|17708.97|17825.13|17705.13|10
1633001720000|2021-09-30 11:35:20|17747.93|17627.93|17748.07|17628.07|17748.41|17628.41|17747.93|17627.93|10
1632996270000|2021-09-30 10:04:30|17828.35|17708.35|17828.48|17708.48|17828.62|17708.62|17828.33|17708.33|10
1633001730000|2021-09-30 11:35:30|17747.55|17627.55|17746.34|17626.34|17747.55|17627.55|17746.34|17626.34|10
1632996280000|2021-09-30 10:04:40|17828.57|17708.57|17832.74|17712.74|17832.87|17712.87|17828.57|17708.57|10
1633001740000|2021-09-30 11:35:40|17746.35|17626.35|17744.31|17624.31|17747.12|17627.12|17744.31|17624.31|9
1632996290000|2021-09-30 10:04:50|17832.68|17712.68|17831.17|17711.17|17832.68|17712.68|17830.96|17710.96|10
1633001750000|2021-09-30 11:35:50|17742.72|17622.72|17737.96|17617.96|17742.72|17622.72|17737.96|17617.96|10
1632996300000|2021-09-30 10:05:00|17830.41|17710.41|17827.91|17707.91|17830.41|17710.41|17827.82|17707.82|10
1633001760000|2021-09-30 11:36:00|17737.88|17617.88|17736.2|17616.2|17738.36|17618.36|17736.2|17616.2|9
1632996310000|2021-09-30 10:05:10|17828.16|17708.16|17831.15|17711.15|17831.31|17711.31|17828.16|17708.16|10
1633001770000|2021-09-30 11:36:10|17735.75|17615.75|17736.77|17616.77|17736.77|17616.77|17735.23|17615.23|8
1632996320000|2021-09-30 10:05:20|17831.63|17711.63|17830.1|17710.1|17831.67|17711.67|17830.1|17710.1|10
1633001780000|2021-09-30 11:36:20|17736.93|17616.93|17736.24|17616.24|17736.93|17616.93|17736.24|17616.24|10
1632996330000|2021-09-30 10:05:30|17830.04|17710.04|17828.39|17708.39|17830.04|17710.04|17828.38|17708.38|9
1633001790000|2021-09-30 11:36:30|17735.64|17615.64|17732.83|17612.83|17735.88|17615.88|17732.83|17612.83|10
1632996340000|2021-09-30 10:05:40|17828.6|17708.6|17827.89|17707.89|17828.6|17708.6|17827.89|17707.89|9
1633001800000|2021-09-30 11:36:40|17732.89|17612.89|17731.9|17611.9|17733.23|17613.23|17731.68|17611.68|9
1632996350000|2021-09-30 10:05:50|17827.78|17707.78|17827.16|17707.16|17828.67|17708.67|17827.16|17707.16|10
1633001810000|2021-09-30 11:36:50|17732.01|17612.01|17728.76|17608.76|17732.01|17612.01|17728.04|17608.04|10
1632996360000|2021-09-30 10:06:00|17827.29|17707.29|17830.54|17710.54|17830.99|17710.99|17827.29|17707.29|10
1633001820000|2021-09-30 11:37:00|17728.64|17608.64|17727.03|17607.03|17728.64|17608.64|17726.89|17606.89|9
1632996370000|2021-09-30 10:06:10|17830.73|17710.73|17831.91|17711.91|17832.07|17712.07|17830.73|17710.73|10
1633001830000|2021-09-30 11:37:10|17725.86|17605.86|17720.07|17600.07|17725.86|17605.86|17720.07|17600.07|10
1632996380000|2021-09-30 10:06:20|17830.98|17710.98|17829.46|17709.46|17830.98|17710.98|17829.46|17709.46|9
1633001840000|2021-09-30 11:37:20|17719.52|17599.52|17718.23|17598.23|17719.76|17599.76|17718.22|17598.22|9
1632996390000|2021-09-30 10:06:30|17829.29|17709.29|17830.1|17710.1|17830.52|17710.52|17829.29|17709.29|10
1633001850000|2021-09-30 11:37:30|17718.16|17598.16|17716.78|17596.78|17718.19|17598.19|17716.66|17596.66|9
1632996400000|2021-09-30 10:06:40|17830.19|17710.19|17829.24|17709.24|17830.97|17710.97|17829.04|17709.04|9
1633001860000|2021-09-30 11:37:40|17715.55|17595.55|17715.97|17595.97|17716.03|17596.03|17714.44|17594.44|7
1632996410000|2021-09-30 10:06:50|17829.14|17709.14|17829.07|17709.07|17830.14|17710.14|17829.07|17709.07|9
1633001870000|2021-09-30 11:37:50|17716.05|17596.05|17715.81|17595.81|17716.06|17596.06|17715.68|17595.68|7
1632996420000|2021-09-30 10:07:00|17829.19|17709.19|17829.21|17709.21|17829.77|17709.77|17828.85|17708.85|10
1633001880000|2021-09-30 11:38:00|17714.99|17594.99|17711.4|17591.4|17714.99|17594.99|17711.38|17591.38|10
1632996430000|2021-09-30 10:07:10|17829.69|17709.69|17830.73|17710.73|17830.73|17710.73|17829.41|17709.41|10
1633001890000|2021-09-30 11:38:10|17711.06|17591.06|17710.73|17590.73|17711.13|17591.13|17710.55|17590.55|9
1632996440000|2021-09-30 10:07:20|17830.84|17710.84|17831.3|17711.3|17831.48|17711.48|17830.84|17710.84|9
1633001900000|2021-09-30 11:38:20|17709.73|17589.73|17708.51|17588.51|17709.73|17589.73|17708.51|17588.51|9
1632996450000|2021-09-30 10:07:30|17831.28|17711.28|17830.89|17710.89|17831.36|17711.36|17830.79|17710.79|8
1633001910000|2021-09-30 11:38:30|17708.47|17588.47|17703.27|17583.27|17708.5|17588.5|17703.27|17583.27|10
1632996460000|2021-09-30 10:07:40|17832.24|17712.24|17834.88|17714.88|17834.88|17714.88|17832.24|17712.24|9
1633001920000|2021-09-30 11:38:40|17701.92|17581.92|17703.04|17583.04|17703.13|17583.13|17701.88|17581.88|9
1632996470000|2021-09-30 10:07:50|17834.77|17714.77|17836.64|17716.64|17836.81|17716.81|17834.77|17714.77|10
1633001930000|2021-09-30 11:38:50|17703.22|17583.22|17704.98|17584.98|17705.46|17585.46|17702.57|17582.57|9
1632996480000|2021-09-30 10:08:00|17836.74|17716.74|17839.37|17719.37|17839.37|17719.37|17836.74|17716.74|10
1633001940000|2021-09-30 11:39:00|17705.16|17585.16|17708.36|17588.36|17708.36|17588.36|17705.16|17585.16|10
1632996490000|2021-09-30 10:08:10|17839.38|17719.38|17837.32|17717.32|17839.38|17719.38|17837.32|17717.32|9
1633001950000|2021-09-30 11:39:10|17708.61|17588.61|17711.32|17591.32|17711.32|17591.32|17708.61|17588.61|10
1632996500000|2021-09-30 10:08:20|17836.93|17716.93|17837.07|17717.07|17837.21|17717.21|17836.64|17716.64|7
1633001960000|2021-09-30 11:39:20|17711.51|17591.51|17712.63|17592.63|17713.19|17593.19|17711.51|17591.51|10
1632996510000|2021-09-30 10:08:30|17837.15|17717.15|17834.37|17714.37|17837.18|17717.18|17834.3|17714.3|10
1633001970000|2021-09-30 11:39:30|17712.47|17592.47|17713.05|17593.05|17713.16|17593.16|17712.05|17592.05|8
1632996520000|2021-09-30 10:08:40|17835.89|17715.89|17836.78|17716.78|17836.78|17716.78|17835.89|17715.89|10
1633001980000|2021-09-30 11:39:40|17713.11|17593.11|17712.95|17592.95|17713.13|17593.13|17712.48|17592.48|10
1632996530000|2021-09-30 10:08:50|17835.62|17715.62|17833.91|17713.91|17836.19|17716.19|17833.44|17713.44|10
1633001990000|2021-09-30 11:39:50|17713.14|17593.14|17710.15|17590.15|17713.14|17593.14|17710.15|17590.15|8
1632996540000|2021-09-30 10:09:00|17833.89|17713.89|17833.33|17713.33|17833.93|17713.93|17833.33|17713.33|8
1633002000000|2021-09-30 11:40:00|17710.45|17590.45|17705.62|17585.62|17710.45|17590.45|17705.62|17585.62|9
1632996550000|2021-09-30 10:09:10|17832.71|17712.71|17832.6|17712.6|17832.77|17712.77|17832.24|17712.24|10
1633002010000|2021-09-30 11:40:10|17705.25|17585.25|17701.8|17581.8|17705.25|17585.25|17701.8|17581.8|9
1632996560000|2021-09-30 10:09:20|17832.66|17712.66|17831.96|17711.96|17832.81|17712.81|17831.86|17711.86|10
1633002020000|2021-09-30 11:40:20|17701.76|17581.76|17700.88|17580.88|17701.76|17581.76|17700.82|17580.82|10
1632996570000|2021-09-30 10:09:30|17831.9|17711.9|17832.86|17712.86|17832.87|17712.87|17831.81|17711.81|9
1633002030000|2021-09-30 11:40:30|17700.79|17580.79|17700.97|17580.97|17700.97|17580.97|17700.26|17580.26|8
1632996580000|2021-09-30 10:09:40|17832.85|17712.85|17832.91|17712.91|17833.33|17713.33|17832.82|17712.82|8
1633002040000|2021-09-30 11:40:40|17700.84|17580.84|17696.19|17576.19|17700.87|17580.87|17696.19|17576.19|10
1632996590000|2021-09-30 10:09:50|17832.76|17712.76|17832.28|17712.28|17832.77|17712.77|17832.28|17712.28|9
1633002050000|2021-09-30 11:40:50|17695.6|17575.6|17692.94|17572.94|17695.6|17575.6|17692.94|17572.94|10
1632996600000|2021-09-30 10:10:00|17831.77|17711.77|17828.34|17708.34|17831.77|17711.77|17828.34|17708.34|10
1633002060000|2021-09-30 11:41:00|17691.11|17571.11|17686.15|17566.15|17691.11|17571.11|17686.04|17566.04|10
1632996610000|2021-09-30 10:10:10|17828.13|17708.13|17825.95|17705.95|17828.13|17708.13|17825.95|17705.95|9
1633002070000|2021-09-30 11:41:10|17685.78|17565.78|17686.45|17566.45|17686.99|17566.99|17685.08|17565.08|10
1632996620000|2021-09-30 10:10:20|17825.44|17705.44|17822.56|17702.56|17825.44|17705.44|17822.56|17702.56|10
1633002080000|2021-09-30 11:41:20|17686.47|17566.47|17684.38|17564.38|17686.47|17566.47|17684.38|17564.38|10
1632996630000|2021-09-30 10:10:30|17822.58|17702.58|17821.68|17701.68|17822.58|17702.58|17821.68|17701.68|9
1633002090000|2021-09-30 11:41:30|17684.59|17564.59|17683.78|17563.78|17685|17565|17683.78|17563.78|10
1632996640000|2021-09-30 10:10:40|17821.35|17701.35|17820.38|17700.38|17821.35|17701.35|17820.12|17700.12|9
1633002100000|2021-09-30 11:41:40|17683.9|17563.9|17683.27|17563.27|17683.9|17563.9|17682.71|17562.71|10
1632996650000|2021-09-30 10:10:50|17820.25|17700.25|17821.16|17701.16|17821.16|17701.16|17820.16|17700.16|10
1633002110000|2021-09-30 11:41:50|17683.63|17563.63|17685.41|17565.41|17685.86|17565.86|17683.63|17563.63|10
1632996660000|2021-09-30 10:11:00|17821.04|17701.04|17819.99|17699.99|17821.06|17701.06|17819.92|17699.92|10
1633002120000|2021-09-30 11:42:00|17685.57|17565.57|17685.39|17565.39|17685.83|17565.83|17684.83|17564.83|9
1632996670000|2021-09-30 10:11:10|17819.96|17699.96|17817.63|17697.63|17819.96|17699.96|17817.63|17697.63|9
1633002130000|2021-09-30 11:42:10|17685.56|17565.56|17685.28|17565.28|17685.56|17565.56|17684.86|17564.86|10
1632996680000|2021-09-30 10:11:20|17817.02|17697.02|17820.24|17700.24|17820.35|17700.35|17817.02|17697.02|9
1633002140000|2021-09-30 11:42:20|17685.42|17565.42|17683.25|17563.25|17686.48|17566.48|17683.24|17563.24|10
1632996690000|2021-09-30 10:11:30|17819.15|17699.15|17828.11|17708.11|17828.27|17708.27|17818.74|17698.74|10
1633002150000|2021-09-30 11:42:30|17683.41|17563.41|17683.53|17563.53|17683.53|17563.53|17682.3|17562.3|10
1632996700000|2021-09-30 10:11:40|17829.39|17709.39|17839.48|17719.48|17839.56|17719.56|17829.39|17709.39|10
1633002160000|2021-09-30 11:42:40|17683.51|17563.51|17682.23|17562.23|17683.66|17563.66|17681.94|17561.94|10
1632996710000|2021-09-30 10:11:50|17840.1|17720.1|17845.62|17725.62|17845.62|17725.62|17840.1|17720.1|10
1633002170000|2021-09-30 11:42:50|17681.64|17561.64|17681.88|17561.88|17682|17562|17680.91|17560.91|9
1632996720000|2021-09-30 10:12:00|17846.45|17726.45|17850.54|17730.54|17851.03|17731.03|17846.45|17726.45|10
1633002180000|2021-09-30 11:43:00|17681.91|17561.91|17681.94|17561.94|17682.46|17562.46|17681.57|17561.57|10
1632996730000|2021-09-30 10:12:10|17850.61|17730.61|17850.55|17730.55|17852.64|17732.64|17850.39|17730.39|10
1633002190000|2021-09-30 11:43:10|17682.12|17562.12|17682.63|17562.63|17682.66|17562.66|17681.72|17561.72|10
1632996740000|2021-09-30 10:12:20|17850.39|17730.39|17848.42|17728.42|17850.62|17730.62|17848.42|17728.42|10
1633002200000|2021-09-30 11:43:20|17682.2|17562.2|17682.03|17562.03|17682.58|17562.58|17682.03|17562.03|10
1632996750000|2021-09-30 10:12:30|17848.76|17728.76|17849.61|17729.61|17849.61|17729.61|17848.45|17728.45|10
1633002210000|2021-09-30 11:43:30|17681.93|17561.93|17682.24|17562.24|17683.1|17563.1|17681.68|17561.68|9
1632996760000|2021-09-30 10:12:40|17849.22|17729.22|17849.22|17729.22|17849.73|17729.73|17849.17|17729.17|10
1633002220000|2021-09-30 11:43:40|17682.8|17562.8|17684.44|17564.44|17684.93|17564.93|17682.62|17562.62|9
1632996770000|2021-09-30 10:12:50|17849.37|17729.37|17850.74|17730.74|17851.22|17731.22|17849.37|17729.37|10
1633002230000|2021-09-30 11:43:50|17684.69|17564.69|17685.41|17565.41|17685.53|17565.53|17684.69|17564.69|9
1632996780000|2021-09-30 10:13:00|17850.07|17730.07|17850.9|17730.9|17851.16|17731.16|17849.39|17729.39|10
1633002240000|2021-09-30 11:44:00|17685.11|17565.11|17682.97|17562.97|17685.32|17565.32|17682.97|17562.97|10
1632996790000|2021-09-30 10:13:10|17850.78|17730.78|17853.56|17733.56|17853.76|17733.76|17850.78|17730.78|10
1633002250000|2021-09-30 11:44:10|17683.45|17563.45|17682.59|17562.59|17683.45|17563.45|17682.59|17562.59|8
1632996800000|2021-09-30 10:13:20|17853.59|17733.59|17853.95|17733.95|17854.49|17734.49|17853.36|17733.36|9
1633002260000|2021-09-30 11:44:20|17682.6|17562.6|17680.83|17560.83|17682.6|17562.6|17680.83|17560.83|10
1632996810000|2021-09-30 10:13:30|17853.92|17733.92|17854.95|17734.95|17854.95|17734.95|17853.92|17733.92|8
1633002270000|2021-09-30 11:44:30|17680.63|17560.63|17679.39|17559.39|17680.63|17560.63|17679.28|17559.28|9
1632996820000|2021-09-30 10:13:40|17855.05|17735.05|17855.08|17735.08|17855.08|17735.08|17854.24|17734.24|10
1633002280000|2021-09-30 11:44:40|17678.88|17558.88|17679.44|17559.44|17679.62|17559.62|17678.4|17558.4|10
1632996830000|2021-09-30 10:13:50|17854.36|17734.36|17854.08|17734.08|17854.36|17734.36|17853.77|17733.77|10
1633002290000|2021-09-30 11:44:50|17679.68|17559.68|17684.61|17564.61|17684.61|17564.61|17679.66|17559.66|10
1632996840000|2021-09-30 10:14:00|17854.09|17734.09|17854.48|17734.48|17854.48|17734.48|17853.84|17733.84|7
1633002300000|2021-09-30 11:45:00|17684.62|17564.62|17685.75|17565.75|17685.75|17565.75|17684.62|17564.62|10
1632996850000|2021-09-30 10:14:10|17854.04|17734.04|17853.65|17733.65|17854.04|17734.04|17853.4|17733.4|8
1633002310000|2021-09-30 11:45:10|17685.72|17565.72|17686.28|17566.28|17686.32|17566.32|17685.67|17565.67|10
1632996860000|2021-09-30 10:14:20|17853.5|17733.5|17852.15|17732.15|17853.5|17733.5|17852.15|17732.15|8
1633002320000|2021-09-30 11:45:20|17686.08|17566.08|17686.07|17566.07|17686.54|17566.54|17685.96|17565.96|9
1632996870000|2021-09-30 10:14:30|17852.13|17732.13|17853.93|17733.93|17853.93|17733.93|17851.7|17731.7|10
1633002330000|2021-09-30 11:45:30|17686.12|17566.12|17685.94|17565.94|17686.27|17566.27|17685.94|17565.94|8
1632996880000|2021-09-30 10:14:40|17854.82|17734.82|17856.6|17736.6|17856.6|17736.6|17854.52|17734.52|9
1633002340000|2021-09-30 11:45:40|17686|17566|17683.06|17563.06|17686|17566|17683.06|17563.06|10
1632996890000|2021-09-30 10:14:50|17857.18|17737.18|17857.98|17737.98|17858.06|17738.06|17857.18|17737.18|10
1633002350000|2021-09-30 11:45:50|17682.76|17562.76|17680|17560|17682.76|17562.76|17680|17560|10
1632996900000|2021-09-30 10:15:00|17859.57|17739.57|17870.04|17750.04|17870.04|17750.04|17859.57|17739.57|10
1633002360000|2021-09-30 11:46:00|17680.16|17560.16|17679.35|17559.35|17680.18|17560.18|17679.22|17559.22|9
1632996910000|2021-09-30 10:15:10|17869.24|17749.24|17876.04|17756.04|17876.13|17756.13|17869.22|17749.22|10
1633002370000|2021-09-30 11:46:10|17679.54|17559.54|17680.91|17560.91|17681.14|17561.14|17679.54|17559.54|10
1632996920000|2021-09-30 10:15:20|17875.95|17755.95|17876.73|17756.73|17876.93|17756.93|17875.95|17755.95|10
1633002380000|2021-09-30 11:46:20|17680.86|17560.86|17679.67|17559.67|17680.87|17560.87|17679.67|17559.67|9
1632996930000|2021-09-30 10:15:30|17876.53|17756.53|17874.45|17754.45|17876.53|17756.53|17874.45|17754.45|10
1633002390000|2021-09-30 11:46:30|17679.95|17559.95|17682.14|17562.14|17682.14|17562.14|17679.26|17559.26|9
1632996940000|2021-09-30 10:15:40|17874.54|17754.54|17872.89|17752.89|17874.69|17754.69|17872.89|17752.89|10
1633002400000|2021-09-30 11:46:40|17682.61|17562.61|17687.01|17567.01|17687.01|17567.01|17682.61|17562.61|10
1632996950000|2021-09-30 10:15:50|17872.66|17752.66|17871.25|17751.25|17872.88|17752.88|17871.22|17751.22|10
1633002410000|2021-09-30 11:46:50|17687.03|17567.03|17694.88|17574.88|17694.88|17574.88|17686.93|17566.93|10
1632996960000|2021-09-30 10:16:00|17871.21|17751.21|17869.47|17749.47|17871.21|17751.21|17869.47|17749.47|10
1633002420000|2021-09-30 11:47:00|17694.97|17574.97|17697.96|17577.96|17697.96|17577.96|17694.97|17574.97|10
1632996970000|2021-09-30 10:16:10|17869.23|17749.23|17865.34|17745.34|17869.23|17749.23|17865.34|17745.34|9
1633002430000|2021-09-30 11:47:10|17700|17580|17702.77|17582.77|17702.85|17582.85|17700|17580|10
1632996980000|2021-09-30 10:16:20|17865.04|17745.04|17865.28|17745.28|17865.28|17745.28|17863.83|17743.83|10
1633002440000|2021-09-30 11:47:20|17702.83|17582.83|17704.82|17584.82|17705.5|17585.5|17702.83|17582.83|10
1632996990000|2021-09-30 10:16:30|17865.16|17745.16|17862.66|17742.66|17865.16|17745.16|17862.66|17742.66|10
1633002450000|2021-09-30 11:47:30|17704.47|17584.47|17708.86|17588.86|17709.19|17589.19|17704.09|17584.09|10
1632997000000|2021-09-30 10:16:40|17862.17|17742.17|17861.56|17741.56|17862.82|17742.82|17861.56|17741.56|10
1633002460000|2021-09-30 11:47:40|17708.6|17588.6|17710.9|17590.9|17711.1|17591.1|17708.52|17588.52|9
1632997010000|2021-09-30 10:16:50|17861.14|17741.14|17864.22|17744.22|17864.22|17744.22|17860.82|17740.82|9
1633002470000|2021-09-30 11:47:50|17710.98|17590.98|17713.19|17593.19|17713.45|17593.45|17710.98|17590.98|10
1632997020000|2021-09-30 10:17:00|17864.41|17744.41|17864.29|17744.29|17865.76|17745.76|17864.13|17744.13|10
1633002480000|2021-09-30 11:48:00|17712.4|17592.4|17710.66|17590.66|17712.53|17592.53|17710.64|17590.64|10
1632997030000|2021-09-30 10:17:10|17863.72|17743.72|17867.11|17747.11|17867.45|17747.45|17863.72|17743.72|10
1633002490000|2021-09-30 11:48:10|17709.9|17589.9|17707.76|17587.76|17709.91|17589.91|17707.38|17587.38|10
1632997040000|2021-09-30 10:17:20|17866.83|17746.83|17866.18|17746.18|17866.83|17746.83|17865.21|17745.21|10
1633002500000|2021-09-30 11:48:20|17707.44|17587.44|17706.3|17586.3|17707.44|17587.44|17706.21|17586.21|10
1632997050000|2021-09-30 10:17:30|17867.01|17747.01|17867.04|17747.04|17867.4|17747.4|17866.93|17746.93|8
1633002510000|2021-09-30 11:48:30|17706.4|17586.4|17704.37|17584.37|17706.4|17586.4|17703.78|17583.78|10
1632997060000|2021-09-30 10:17:40|17867.25|17747.25|17868.23|17748.23|17868.23|17748.23|17867.25|17747.25|10
1633002520000|2021-09-30 11:48:40|17703.85|17583.85|17704.18|17584.18|17704.38|17584.38|17703.13|17583.13|10
1632997070000|2021-09-30 10:17:50|17868.32|17748.32|17869.54|17749.54|17869.54|17749.54|17868.32|17748.32|10
1633002530000|2021-09-30 11:48:50|17703.98|17583.98|17705.7|17585.7|17705.7|17585.7|17703.98|17583.98|10
1632997080000|2021-09-30 10:18:00|17869.74|17749.74|17874.52|17754.52|17874.52|17754.52|17869.74|17749.74|10
1633002540000|2021-09-30 11:49:00|17705.64|17585.64|17703.9|17583.9|17705.65|17585.65|17703.9|17583.9|10
1632997090000|2021-09-30 10:18:10|17873.99|17753.99|17872.75|17752.75|17873.99|17753.99|17872.32|17752.32|9
1633002550000|2021-09-30 11:49:10|17703.72|17583.72|17703.05|17583.05|17703.79|17583.79|17703.05|17583.05|10
1632997100000|2021-09-30 10:18:20|17872.43|17752.43|17871.2|17751.2|17872.43|17752.43|17871.2|17751.2|10
1633002560000|2021-09-30 11:49:20|17703.04|17583.04|17704.11|17584.11|17704.36|17584.36|17702.89|17582.89|10
1632997110000|2021-09-30 10:18:30|17870.85|17750.85|17870.89|17750.89|17871|17751|17870.78|17750.78|9
1633002570000|2021-09-30 11:49:30|17704.17|17584.17|17703.54|17583.54|17704.17|17584.17|17703.54|17583.54|10
1632997120000|2021-09-30 10:18:40|17870.96|17750.96|17868.06|17748.06|17870.96|17750.96|17867.94|17747.94|8
1633002580000|2021-09-30 11:49:40|17703.75|17583.75|17706.22|17586.22|17706.22|17586.22|17703.75|17583.75|10
1632997130000|2021-09-30 10:18:50|17867.79|17747.79|17866.04|17746.04|17867.79|17747.79|17865.88|17745.88|9
1633002590000|2021-09-30 11:49:50|17706.5|17586.5|17709.69|17589.69|17709.73|17589.73|17706.5|17586.5|10
1632997140000|2021-09-30 10:19:00|17864.59|17744.59|17865.12|17745.12|17865.12|17745.12|17863.55|17743.55|9
1633002600000|2021-09-30 11:50:00|17709.83|17589.83|17709.16|17589.16|17710.35|17590.35|17709|17589|10
1632997150000|2021-09-30 10:19:10|17865.07|17745.07|17862.66|17742.66|17865.07|17745.07|17862.65|17742.65|9
1633002610000|2021-09-30 11:50:10|17709.22|17589.22|17707.79|17587.79|17709.29|17589.29|17707.79|17587.79|10
1632997160000|2021-09-30 10:19:20|17862.39|17742.39|17864|17744|17864|17744|17862.39|17742.39|9
1633002620000|2021-09-30 11:50:20|17707.87|17587.87|17707.79|17587.79|17707.87|17587.87|17707.14|17587.14|9
1632997170000|2021-09-30 10:19:30|17864.4|17744.4|17865.09|17745.09|17865.09|17745.09|17863.39|17743.39|10
1633002630000|2021-09-30 11:50:30|17707.65|17587.65|17707.75|17587.75|17707.83|17587.83|17707.4|17587.4|9
1632997180000|2021-09-30 10:19:40|17865.26|17745.26|17864.67|17744.67|17865.26|17745.26|17864.23|17744.23|10
1633002640000|2021-09-30 11:50:40|17707.74|17587.74|17709.3|17589.3|17709.3|17589.3|17707.64|17587.64|10
1632997190000|2021-09-30 10:19:50|17864.65|17744.65|17862.23|17742.23|17864.65|17744.65|17862.23|17742.23|10
1633002650000|2021-09-30 11:50:50|17709.18|17589.18|17712.34|17592.34|17712.34|17592.34|17709.18|17589.18|10
1632997200000|2021-09-30 10:20:00|17862.26|17742.26|17857.65|17737.65|17862.26|17742.26|17857.65|17737.65|10
1633002660000|2021-09-30 11:51:00|17712.28|17592.28|17714.87|17594.87|17715.8|17595.8|17712.28|17592.28|9
1632997210000|2021-09-30 10:20:10|17855.97|17735.97|17853.65|17733.65|17855.97|17735.97|17853.65|17733.65|10
1633002670000|2021-09-30 11:51:10|17714.73|17594.73|17714.41|17594.41|17715.08|17595.08|17714.26|17594.26|8
1632997220000|2021-09-30 10:20:20|17853.56|17733.56|17852.22|17732.22|17853.67|17733.67|17852.22|17732.22|10
1632997230000|2021-09-30 10:20:30|17853.53|17733.53|17851.78|17731.78|17853.55|17733.55|17851.78|17731.78|10
1633002680000|2021-09-30 11:51:20|17714.83|17594.83|17715.55|17595.55|17715.96|17595.96|17714.58|17594.58|10
1632997240000|2021-09-30 10:20:40|17852.85|17732.85|17851.77|17731.77|17852.85|17732.85|17851.12|17731.12|10
1632997250000|2021-09-30 10:20:50|17851.63|17731.63|17851.49|17731.49|17852.83|17732.83|17851.49|17731.49|10
1632997260000|2021-09-30 10:21:00|17851.65|17731.65|17851.82|17731.82|17852.21|17732.21|17851.65|17731.65|8
1633002690000|2021-09-30 11:51:30|17716.11|17596.11|17715.34|17595.34|17716.41|17596.41|17715.34|17595.34|10
1632997270000|2021-09-30 10:21:10|17851.86|17731.86|17848.84|17728.84|17851.97|17731.97|17848.84|17728.84|9
1633002700000|2021-09-30 11:51:40|17715.45|17595.45|17716.16|17596.16|17716.25|17596.25|17715.45|17595.45|7
1632997280000|2021-09-30 10:21:20|17848.66|17728.66|17846.55|17726.55|17848.66|17728.66|17846.44|17726.44|9
1633002710000|2021-09-30 11:51:50|17716.84|17596.84|17723.61|17603.61|17723.61|17603.61|17716.84|17596.84|10
1632997290000|2021-09-30 10:21:30|17846.3|17726.3|17844.32|17724.32|17846.59|17726.59|17844.32|17724.32|10
1633002720000|2021-09-30 11:52:00|17724|17604|17723.37|17603.37|17724.99|17604.99|17723.37|17603.37|10
1632997300000|2021-09-30 10:21:40|17844.25|17724.25|17840.51|17720.51|17844.26|17724.26|17840.51|17720.51|10
1633002730000|2021-09-30 11:52:10|17723.17|17603.17|17722.67|17602.67|17723.52|17603.52|17722.67|17602.67|9
1632997310000|2021-09-30 10:21:50|17840.31|17720.31|17840.65|17720.65|17840.68|17720.68|17839.61|17719.61|9
1633002740000|2021-09-30 11:52:20|17721.73|17601.73|17719.35|17599.35|17721.73|17601.73|17719.33|17599.33|9
1632997320000|2021-09-30 10:22:00|17840.4|17720.4|17837.23|17717.23|17840.4|17720.4|17837.23|17717.23|9
1633002750000|2021-09-30 11:52:30|17718.91|17598.91|17718.72|17598.72|17718.91|17598.91|17716.84|17596.84|10
1632997330000|2021-09-30 10:22:10|17836.41|17716.41|17831.67|17711.67|17836.41|17716.41|17831.67|17711.67|9
1633002760000|2021-09-30 11:52:40|17718.52|17598.52|17719.62|17599.62|17719.62|17599.62|17718.52|17598.52|10
1632997340000|2021-09-30 10:22:20|17830.6|17710.6|17828.38|17708.38|17831|17711|17828.38|17708.38|10
1633002770000|2021-09-30 11:52:50|17718.76|17598.76|17718.03|17598.03|17718.78|17598.78|17718|17598|9
1632997350000|2021-09-30 10:22:30|17828.88|17708.88|17828.49|17708.49|17828.88|17708.88|17828.44|17708.44|7
1633002780000|2021-09-30 11:53:00|17717.47|17597.47|17717.83|17597.83|17717.83|17597.83|17717.47|17597.47|7
1632997360000|2021-09-30 10:22:40|17828.66|17708.66|17827.96|17707.96|17828.76|17708.76|17827.96|17707.96|6
1633002790000|2021-09-30 11:53:10|17717.39|17597.39|17716.04|17596.04|17717.39|17597.39|17715.66|17595.66|9
1632997370000|2021-09-30 10:22:50|17827.91|17707.91|17827.2|17707.2|17828.09|17708.09|17827.2|17707.2|9
1633002800000|2021-09-30 11:53:20|17715.69|17595.69|17715.4|17595.4|17716.21|17596.21|17714.66|17594.66|10
1632997380000|2021-09-30 10:23:00|17827.11|17707.11|17829.26|17709.26|17829.69|17709.69|17827.11|17707.11|10
1633002810000|2021-09-30 11:53:30|17715|17595|17716.75|17596.75|17716.75|17596.75|17712.85|17592.85|10
1632997390000|2021-09-30 10:23:10|17829.38|17709.38|17828.78|17708.78|17830.48|17710.48|17828.78|17708.78|10
1633002820000|2021-09-30 11:53:40|17716.5|17596.5|17726.55|17606.55|17726.85|17606.85|17716.5|17596.5|10
1632997400000|2021-09-30 10:23:20|17828.79|17708.79|17827.83|17707.83|17830.43|17710.43|17827.83|17707.83|8
1633002830000|2021-09-30 11:53:50|17726.73|17606.73|17724.77|17604.77|17726.76|17606.76|17724.77|17604.77|10
1632997410000|2021-09-30 10:23:30|17827.31|17707.31|17827.76|17707.76|17827.87|17707.87|17827.31|17707.31|10
1633002840000|2021-09-30 11:54:00|17724.3|17604.3|17723.29|17603.29|17724.3|17604.3|17722.82|17602.82|10
1632997420000|2021-09-30 10:23:40|17827.93|17707.93|17827.29|17707.29|17827.93|17707.93|17827.27|17707.27|9
1633002850000|2021-09-30 11:54:10|17723.39|17603.39|17722.16|17602.16|17723.57|17603.57|17722.16|17602.16|9
1632997430000|2021-09-30 10:23:50|17827.47|17707.47|17827.59|17707.59|17827.75|17707.75|17827.35|17707.35|10
1633002860000|2021-09-30 11:54:20|17722.14|17602.14|17722.9|17602.9|17722.99|17602.99|17722.14|17602.14|9
1632997440000|2021-09-30 10:24:00|17827.14|17707.14|17823.46|17703.46|17827.14|17707.14|17823.46|17703.46|10
1633002870000|2021-09-30 11:54:30|17722.16|17602.16|17721.84|17601.84|17722.16|17602.16|17721.8|17601.8|9
1632997450000|2021-09-30 10:24:10|17823.24|17703.24|17821.39|17701.39|17823.33|17703.33|17821.39|17701.39|10
1633002880000|2021-09-30 11:54:40|17721.49|17601.49|17721.92|17601.92|17722.33|17602.33|17721.23|17601.23|9
1632997460000|2021-09-30 10:24:20|17821.35|17701.35|17818.51|17698.51|17821.35|17701.35|17817.95|17697.95|10
1633002890000|2021-09-30 11:54:50|17722.12|17602.12|17723.66|17603.66|17723.66|17603.66|17722.12|17602.12|9
1632997470000|2021-09-30 10:24:30|17818.65|17698.65|17818.21|17698.21|17819.21|17699.21|17818.13|17698.13|7
1633002900000|2021-09-30 11:55:00|17723.64|17603.64|17725.17|17605.17|17725.17|17605.17|17723.64|17603.64|9
1632997480000|2021-09-30 10:24:40|17818.39|17698.39|17820.83|17700.83|17821.27|17701.27|17818.39|17698.39|10
1633002910000|2021-09-30 11:55:10|17725.25|17605.25|17728.96|17608.96|17729.23|17609.23|17725.25|17605.25|9
1632997490000|2021-09-30 10:24:50|17820.79|17700.79|17817.7|17697.7|17820.79|17700.79|17816.72|17696.72|10
1633002920000|2021-09-30 11:55:20|17729.01|17609.01|17727.87|17607.87|17729.27|17609.27|17727.87|17607.87|10
1632997500000|2021-09-30 10:25:00|17816.46|17696.46|17812.82|17692.82|17816.53|17696.53|17812.82|17692.82|10
1633002930000|2021-09-30 11:55:30|17727.91|17607.91|17726.56|17606.56|17727.91|17607.91|17726.56|17606.56|8
1632997510000|2021-09-30 10:25:10|17812.8|17692.8|17813.37|17693.37|17813.52|17693.52|17812.8|17692.8|10
1633002940000|2021-09-30 11:55:40|17725.99|17605.99|17726.45|17606.45|17726.51|17606.51|17725.94|17605.94|9
1632997520000|2021-09-30 10:25:20|17813.95|17693.95|17814.2|17694.2|17814.22|17694.22|17813.5|17693.5|10
1633002950000|2021-09-30 11:55:50|17726.37|17606.37|17725.28|17605.28|17726.37|17606.37|17725.28|17605.28|9
1632997530000|2021-09-30 10:25:30|17814.41|17694.41|17813.65|17693.65|17814.41|17694.41|17813.65|17693.65|7
1633002960000|2021-09-30 11:56:00|17725.35|17605.35|17722.37|17602.37|17725.35|17605.35|17722.37|17602.37|8
1632997540000|2021-09-30 10:25:40|17813.67|17693.67|17811.59|17691.59|17813.67|17693.67|17811.59|17691.59|9
1633002970000|2021-09-30 11:56:10|17722.24|17602.24|17720.55|17600.55|17722.3|17602.3|17720.55|17600.55|8
1632997550000|2021-09-30 10:25:50|17811.67|17691.67|17810.9|17690.9|17811.67|17691.67|17810.44|17690.44|10
1633002980000|2021-09-30 11:56:20|17720.37|17600.37|17719.77|17599.77|17720.37|17600.37|17719.42|17599.42|10
1632997560000|2021-09-30 10:26:00|17810.85|17690.85|17804.81|17684.81|17810.85|17690.85|17804.81|17684.81|10
1633002990000|2021-09-30 11:56:30|17719.72|17599.72|17720.83|17600.83|17720.83|17600.83|17719.72|17599.72|8
1632997570000|2021-09-30 10:26:10|17804.44|17684.44|17803.11|17683.11|17804.44|17684.44|17803.03|17683.03|8
1633003000000|2021-09-30 11:56:40|17720.8|17600.8|17721.06|17601.06|17721.06|17601.06|17720.8|17600.8|7
1632997580000|2021-09-30 10:26:20|17802.59|17682.59|17801.66|17681.66|17803|17683|17801.66|17681.66|10
1633003010000|2021-09-30 11:56:50|17720.93|17600.93|17721.73|17601.73|17721.73|17601.73|17720.93|17600.93|8
1632997590000|2021-09-30 10:26:30|17801.19|17681.19|17797.25|17677.25|17801.19|17681.19|17797.25|17677.25|10
1633003020000|2021-09-30 11:57:00|17722|17602|17721.02|17601.02|17722|17602|17721.02|17601.02|8
1632997600000|2021-09-30 10:26:40|17793.6|17673.6|17786.25|17666.25|17793.6|17673.6|17786.25|17666.25|10
1633003030000|2021-09-30 11:57:10|17720.74|17600.74|17720.4|17600.4|17721.1|17601.1|17720.4|17600.4|9
1632997610000|2021-09-30 10:26:50|17786.33|17666.33|17782.44|17662.44|17786.33|17666.33|17782.44|17662.44|10
1633003040000|2021-09-30 11:57:20|17720.3|17600.3|17719.96|17599.96|17720.3|17600.3|17719.92|17599.92|9
1632997620000|2021-09-30 10:27:00|17781.98|17661.98|17781.1|17661.1|17781.98|17661.98|17780.39|17660.39|9
1633003050000|2021-09-30 11:57:30|17720.29|17600.29|17720.15|17600.15|17720.33|17600.33|17720.14|17600.14|9
1632997630000|2021-09-30 10:27:10|17781.03|17661.03|17782.17|17662.17|17782.17|17662.17|17780.13|17660.13|9
1633003060000|2021-09-30 11:57:40|17719.99|17599.99|17718.85|17598.85|17720.08|17600.08|17718.85|17598.85|7
1632997640000|2021-09-30 10:27:20|17783.15|17663.15|17786.49|17666.49|17786.49|17666.49|17783.09|17663.09|9
1633003070000|2021-09-30 11:57:50|17719.41|17599.41|17720.16|17600.16|17720.9|17600.9|17718.74|17598.74|9
1632997650000|2021-09-30 10:27:30|17787.43|17667.43|17790.62|17670.62|17790.62|17670.62|17786.92|17666.92|10
1633003080000|2021-09-30 11:58:00|17720.54|17600.54|17725.31|17605.31|17725.31|17605.31|17720.54|17600.54|9
1632997660000|2021-09-30 10:27:40|17790.45|17670.45|17789.29|17669.29|17790.52|17670.52|17789.29|17669.29|9
1633003090000|2021-09-30 11:58:10|17725.57|17605.57|17725.04|17605.04|17726.58|17606.58|17725.04|17605.04|10
1632997670000|2021-09-30 10:27:50|17789.94|17669.94|17788.86|17668.86|17789.94|17669.94|17788.73|17668.73|9
1633003100000|2021-09-30 11:58:20|17725.15|17605.15|17724.36|17604.36|17725.86|17605.86|17724.34|17604.34|10
1632997680000|2021-09-30 10:28:00|17788.89|17668.89|17788.77|17668.77|17788.94|17668.94|17788.61|17668.61|8
1633003110000|2021-09-30 11:58:30|17724.2|17604.2|17725.56|17605.56|17725.56|17605.56|17724.15|17604.15|10
1632997690000|2021-09-30 10:28:10|17788.69|17668.69|17791.46|17671.46|17791.46|17671.46|17788.69|17668.69|9
1633003120000|2021-09-30 11:58:40|17725.63|17605.63|17725.96|17605.96|17725.96|17605.96|17725.25|17605.25|9
1632997700000|2021-09-30 10:28:20|17791.35|17671.35|17795.23|17675.23|17795.23|17675.23|17791.22|17671.22|9
1633003130000|2021-09-30 11:58:50|17726.69|17606.69|17726.64|17606.64|17726.73|17606.73|17726.23|17606.23|9
1632997710000|2021-09-30 10:28:30|17794.61|17674.61|17794.29|17674.29|17794.61|17674.61|17794.23|17674.23|8
1633003140000|2021-09-30 11:59:00|17726.78|17606.78|17728.28|17608.28|17728.28|17608.28|17726.53|17606.53|10
1632997720000|2021-09-30 10:28:40|17794.26|17674.26|17795.46|17675.46|17795.48|17675.48|17794.26|17674.26|9
1633003150000|2021-09-30 11:59:10|17727.95|17607.95|17727.31|17607.31|17727.95|17607.95|17727.21|17607.21|10
1632997730000|2021-09-30 10:28:50|17795.62|17675.62|17797.56|17677.56|17797.73|17677.73|17795.62|17675.62|9
1633003160000|2021-09-30 11:59:20|17727.18|17607.18|17727.75|17607.75|17728.01|17608.01|17726.86|17606.86|10
1632997740000|2021-09-30 10:29:00|17797.31|17677.31|17798.63|17678.63|17799.17|17679.17|17797.31|17677.31|8
1633003170000|2021-09-30 11:59:30|17727.77|17607.77|17727.24|17607.24|17728.1|17608.1|17727.06|17607.06|10
1632997750000|2021-09-30 10:29:10|17799.06|17679.06|17799.47|17679.47|17799.47|17679.47|17799.04|17679.04|8
1633003180000|2021-09-30 11:59:40|17727.36|17607.36|17726.85|17606.85|17728.69|17608.69|17726.85|17606.85|10
1632997760000|2021-09-30 10:29:20|17799.76|17679.76|17800.14|17680.14|17800.14|17680.14|17799.53|17679.53|7
1633003190000|2021-09-30 11:59:50|17726.75|17606.75|17730.25|17610.25|17730.25|17610.25|17726.75|17606.75|8
1632997770000|2021-09-30 10:29:30|17800.08|17680.08|17800.15|17680.15|17800.15|17680.15|17799.51|17679.51|9
1633003200000|2021-09-30 12:00:00|17730.98|17610.98|17733.07|17613.07|17733.53|17613.53|17730.47|17610.47|9
1632997780000|2021-09-30 10:29:40|17799.97|17679.97|17800.12|17680.12|17800.18|17680.18|17799.77|17679.77|9
1633003210000|2021-09-30 12:00:10|17733.15|17613.15|17734.55|17614.55|17734.87|17614.87|17733.15|17613.15|10
1632997790000|2021-09-30 10:29:50|17800.05|17680.05|17800.03|17680.03|17800.53|17680.53|17799.64|17679.64|10
1633003220000|2021-09-30 12:00:20|17734.57|17614.57|17733.86|17613.86|17734.94|17614.94|17733.86|17613.86|10
1632997800000|2021-09-30 10:30:00|17800.16|17680.16|17799.27|17679.27|17800.16|17680.16|17799.27|17679.27|9
1633003230000|2021-09-30 12:00:30|17733.97|17613.97|17730.53|17610.53|17734.08|17614.08|17730.53|17610.53|10
1632997810000|2021-09-30 10:30:10|17799.48|17679.48|17799.86|17679.86|17800.31|17680.31|17799.48|17679.48|10
1633003240000|2021-09-30 12:00:40|17730.56|17610.56|17732.61|17612.61|17732.61|17612.61|17729.99|17609.99|10
1632997820000|2021-09-30 10:30:20|17800.13|17680.13|17799.92|17679.92|17800.23|17680.23|17799.88|17679.88|9
1633003250000|2021-09-30 12:00:50|17732.85|17612.85|17733.54|17613.54|17733.54|17613.54|17732.85|17612.85|9
1632997830000|2021-09-30 10:30:30|17799.97|17679.97|17800.36|17680.36|17800.36|17680.36|17799.82|17679.82|8
1633003260000|2021-09-30 12:01:00|17733.72|17613.72|17735.09|17615.09|17735.09|17615.09|17733.72|17613.72|9
1632997840000|2021-09-30 10:30:40|17800.3|17680.3|17800.15|17680.15|17800.31|17680.31|17800.03|17680.03|9
1633003270000|2021-09-30 12:01:10|17735.28|17615.28|17737.46|17617.46|17737.46|17617.46|17735.28|17615.28|9
1632997850000|2021-09-30 10:30:50|17800.02|17680.02|17797.81|17677.81|17800.19|17680.19|17797.7|17677.7|10
1633003280000|2021-09-30 12:01:20|17737.78|17617.78|17739.61|17619.61|17739.61|17619.61|17737.78|17617.78|9
1632997860000|2021-09-30 10:31:00|17797.82|17677.82|17795.65|17675.65|17797.82|17677.82|17795.65|17675.65|8
1633003290000|2021-09-30 12:01:30|17739.89|17619.89|17742.45|17622.45|17742.45|17622.45|17739.89|17619.89|9
1632997870000|2021-09-30 10:31:10|17795.57|17675.57|17794.07|17674.07|17795.57|17675.57|17794.07|17674.07|9
1633003300000|2021-09-30 12:01:40|17742.7|17622.7|17744.74|17624.74|17744.74|17624.74|17742.7|17622.7|10
1632997880000|2021-09-30 10:31:20|17793.9|17673.9|17793.27|17673.27|17793.96|17673.96|17793|17673|9
1633003310000|2021-09-30 12:01:50|17744.71|17624.71|17746.11|17626.11|17746.11|17626.11|17744.28|17624.28|8
1632997890000|2021-09-30 10:31:30|17793.11|17673.11|17792.92|17672.92|17793.11|17673.11|17792.61|17672.61|10
1633003320000|2021-09-30 12:02:00|17746.09|17626.09|17753.86|17633.86|17754.24|17634.24|17746.03|17626.03|10
1632997900000|2021-09-30 10:31:40|17792.83|17672.83|17792.66|17672.66|17792.88|17672.88|17792.6|17672.6|10
1633003330000|2021-09-30 12:02:10|17754.06|17634.06|17755.04|17635.04|17755.12|17635.12|17753.86|17633.86|10
1632997910000|2021-09-30 10:31:50|17792.65|17672.65|17791.29|17671.29|17792.65|17672.65|17791.29|17671.29|9
1633003340000|2021-09-30 12:02:20|17754.38|17634.38|17753.42|17633.42|17755.61|17635.61|17753.42|17633.42|10
1632997920000|2021-09-30 10:32:00|17791.17|17671.17|17789.87|17669.87|17791.17|17671.17|17789.87|17669.87|10
1633003350000|2021-09-30 12:02:30|17752.98|17632.98|17753.57|17633.57|17754.33|17634.33|17752.98|17632.98|10
1632997930000|2021-09-30 10:32:10|17788.63|17668.63|17781.09|17661.09|17788.63|17668.63|17781.09|17661.09|10
1633003360000|2021-09-30 12:02:40|17754.11|17634.11|17758.04|17638.04|17758.04|17638.04|17753.82|17633.82|10
1632997940000|2021-09-30 10:32:20|17780.55|17660.55|17775.41|17655.41|17780.55|17660.55|17775.41|17655.41|10
1633003370000|2021-09-30 12:02:50|17758.49|17638.49|17758.24|17638.24|17758.79|17638.79|17757.62|17637.62|10
1632997950000|2021-09-30 10:32:30|17774.78|17654.78|17767.13|17647.13|17774.78|17654.78|17767.13|17647.13|10
1633003380000|2021-09-30 12:03:00|17758.41|17638.41|17755.99|17635.99|17758.6|17638.6|17755.99|17635.99|10
1632997960000|2021-09-30 10:32:40|17765.35|17645.35|17762.33|17642.33|17765.35|17645.35|17762.23|17642.23|10
1633003390000|2021-09-30 12:03:10|17755.63|17635.63|17752|17632|17756.15|17636.15|17751.68|17631.68|10
1632997970000|2021-09-30 10:32:50|17762|17642|17758.62|17638.62|17762|17642|17758.62|17638.62|10
1633003400000|2021-09-30 12:03:20|17751.77|17631.77|17749.62|17629.62|17751.77|17631.77|17749.51|17629.51|9
1632997980000|2021-09-30 10:33:00|17758.75|17638.75|17759.03|17639.03|17759.03|17639.03|17758.04|17638.04|9
1633003410000|2021-09-30 12:03:30|17749.54|17629.54|17747.71|17627.71|17749.92|17629.92|17747.64|17627.64|10
1632997990000|2021-09-30 10:33:10|17759.17|17639.17|17759.44|17639.44|17759.44|17639.44|17756.73|17636.73|10
1633003420000|2021-09-30 12:03:40|17747.6|17627.6|17740.06|17620.06|17747.6|17627.6|17740.06|17620.06|10
1632998000000|2021-09-30 10:33:20|17759.07|17639.07|17761.84|17641.84|17762.09|17642.09|17759.01|17639.01|9
1633003430000|2021-09-30 12:03:50|17739.46|17619.46|17737.5|17617.5|17739.46|17619.46|17737.36|17617.36|10
1632998010000|2021-09-30 10:33:30|17762.63|17642.63|17763.22|17643.22|17763.68|17643.68|17762.54|17642.54|10
1633003440000|2021-09-30 12:04:00|17736.76|17616.76|17735.44|17615.44|17736.97|17616.97|17735.14|17615.14|9
1632998020000|2021-09-30 10:33:40|17763.68|17643.68|17760.24|17640.24|17763.68|17643.68|17760.24|17640.24|9
1633003450000|2021-09-30 12:04:10|17734.41|17614.41|17733.03|17613.03|17734.41|17614.41|17732.57|17612.57|10
1632998030000|2021-09-30 10:33:50|17760.41|17640.41|17753.79|17633.79|17760.41|17640.41|17753.79|17633.79|9
1633003460000|2021-09-30 12:04:20|17732.6|17612.6|17731.02|17611.02|17732.6|17612.6|17731.02|17611.02|9
1632998040000|2021-09-30 10:34:00|17753.38|17633.38|17750.68|17630.68|17753.38|17633.38|17750.58|17630.58|10
1633003470000|2021-09-30 12:04:30|17730.98|17610.98|17725|17605|17731.08|17611.08|17725|17605|10
1632998050000|2021-09-30 10:34:10|17750.47|17630.47|17748.13|17628.13|17750.47|17630.47|17747.11|17627.11|10
1633003480000|2021-09-30 12:04:40|17725.57|17605.57|17729.94|17609.94|17729.94|17609.94|17725.26|17605.26|10
1632998060000|2021-09-30 10:34:20|17747.77|17627.77|17746.35|17626.35|17748.02|17628.02|17745.12|17625.12|10
1633003490000|2021-09-30 12:04:50|17731.07|17611.07|17731.37|17611.37|17731.45|17611.45|17731.07|17611.07|9
1632998070000|2021-09-30 10:34:30|17747.17|17627.17|17749.58|17629.58|17749.58|17629.58|17746.53|17626.53|9
1633003500000|2021-09-30 12:05:00|17731.61|17611.61|17732.89|17612.89|17732.89|17612.89|17731.61|17611.61|10
1632998080000|2021-09-30 10:34:40|17750.41|17630.41|17749.49|17629.49|17750.91|17630.91|17749.49|17629.49|9
1633003510000|2021-09-30 12:05:10|17732.88|17612.88|17734.41|17614.41|17734.41|17614.41|17732.88|17612.88|10
1632998090000|2021-09-30 10:34:50|17750.47|17630.47|17750.01|17630.01|17750.79|17630.79|17749.82|17629.82|9
1633003520000|2021-09-30 12:05:20|17733.83|17613.83|17731.12|17611.12|17733.83|17613.83|17730.89|17610.89|9
1632998100000|2021-09-30 10:35:00|17749.79|17629.79|17751.34|17631.34|17751.34|17631.34|17749.67|17629.67|10
1633003530000|2021-09-30 12:05:30|17730.85|17610.85|17733.06|17613.06|17733.06|17613.06|17730.85|17610.85|9
1632998110000|2021-09-30 10:35:10|17751.28|17631.28|17754.79|17634.79|17754.79|17634.79|17751.28|17631.28|10
1633003540000|2021-09-30 12:05:40|17732.32|17612.32|17735.79|17615.79|17735.79|17615.79|17732.32|17612.32|10
1632998120000|2021-09-30 10:35:20|17755.01|17635.01|17755.44|17635.44|17755.45|17635.45|17754.96|17634.96|10
1633003550000|2021-09-30 12:05:50|17736.55|17616.55|17740.09|17620.09|17740.09|17620.09|17736.53|17616.53|10
1632998130000|2021-09-30 10:35:30|17755.41|17635.41|17751.84|17631.84|17755.41|17635.41|17751.84|17631.84|10
1633003560000|2021-09-30 12:06:00|17739.96|17619.96|17744.79|17624.79|17744.79|17624.79|17739.96|17619.96|10
1632998140000|2021-09-30 10:35:40|17752.77|17632.77|17750.67|17630.67|17752.77|17632.77|17750.65|17630.65|9
1633003570000|2021-09-30 12:06:10|17745.86|17625.86|17749.41|17629.41|17749.41|17629.41|17745.86|17625.86|9
1632998150000|2021-09-30 10:35:50|17750.64|17630.64|17749.97|17629.97|17751.11|17631.11|17749.83|17629.83|10
1633003580000|2021-09-30 12:06:20|17749.61|17629.61|17758.57|17638.57|17758.57|17638.57|17749.61|17629.61|10
1632998160000|2021-09-30 10:36:00|17749.59|17629.59|17744.98|17624.98|17749.59|17629.59|17744.98|17624.98|9
1633003590000|2021-09-30 12:06:30|17758.79|17638.79|17759.82|17639.82|17759.83|17639.83|17757.15|17637.15|10
1632998170000|2021-09-30 10:36:10|17745|17625|17745.07|17625.07|17745.28|17625.28|17744.7|17624.7|9
1633003600000|2021-09-30 12:06:40|17760.04|17640.04|17760.38|17640.38|17760.38|17640.38|17759.42|17639.42|10
1632998180000|2021-09-30 10:36:20|17744.72|17624.72|17745.03|17625.03|17745.51|17625.51|17744.29|17624.29|10
1633003610000|2021-09-30 12:06:50|17760.19|17640.19|17761.15|17641.15|17761.32|17641.32|17760.19|17640.19|10
1632998190000|2021-09-30 10:36:30|17744.98|17624.98|17746.02|17626.02|17746.04|17626.04|17744.98|17624.98|10
1633003620000|2021-09-30 12:07:00|17763.89|17643.89|17768.39|17648.39|17768.43|17648.43|17763.89|17643.89|10
1632998200000|2021-09-30 10:36:40|17745.66|17625.66|17745.57|17625.57|17745.66|17625.66|17744.59|17624.59|9
1633003630000|2021-09-30 12:07:10|17768.45|17648.45|17766.43|17646.43|17768.95|17648.95|17766.36|17646.36|10
1632998210000|2021-09-30 10:36:50|17745.52|17625.52|17745.27|17625.27|17745.8|17625.8|17744.91|17624.91|7
1633003640000|2021-09-30 12:07:20|17766.67|17646.67|17766.98|17646.98|17767.77|17647.77|17765.98|17645.98|10
1632998220000|2021-09-30 10:37:00|17745.16|17625.16|17744.84|17624.84|17745.16|17625.16|17744.82|17624.82|8
1633003650000|2021-09-30 12:07:30|17766.63|17646.63|17768.47|17648.47|17768.47|17648.47|17765.94|17645.94|10
1632998230000|2021-09-30 10:37:10|17744.61|17624.61|17742.34|17622.34|17744.61|17624.61|17742.22|17622.22|9
1633003660000|2021-09-30 12:07:40|17769.19|17649.19|17769.57|17649.57|17769.63|17649.63|17768.96|17648.96|10
1632998240000|2021-09-30 10:37:20|17741.8|17621.8|17737.79|17617.79|17741.8|17621.8|17737.18|17617.18|10
1633003670000|2021-09-30 12:07:50|17769.3|17649.3|17769.06|17649.06|17769.7|17649.7|17769.06|17649.06|9
1632998250000|2021-09-30 10:37:30|17737.24|17617.24|17735.81|17615.81|17737.24|17617.24|17734.59|17614.59|10
1633003680000|2021-09-30 12:08:00|17769.15|17649.15|17767.96|17647.96|17769.99|17649.99|17767.96|17647.96|10
1632998260000|2021-09-30 10:37:40|17736.15|17616.15|17736.46|17616.46|17737.66|17617.66|17736.05|17616.05|10
1633003690000|2021-09-30 12:08:10|17767.43|17647.43|17772.75|17652.75|17772.75|17652.75|17767.25|17647.25|10
1632998270000|2021-09-30 10:37:50|17735.72|17615.72|17734.92|17614.92|17735.72|17615.72|17734.65|17614.65|9
1633003700000|2021-09-30 12:08:20|17773.39|17653.39|17780.41|17660.41|17780.45|17660.45|17773.39|17653.39|10
1632998280000|2021-09-30 10:38:00|17734.83|17614.83|17735.86|17615.86|17735.86|17615.86|17733.06|17613.06|10
1633003710000|2021-09-30 12:08:30|17780.22|17660.22|17786.99|17666.99|17786.99|17666.99|17779.76|17659.76|10
1632998290000|2021-09-30 10:38:10|17735.91|17615.91|17736.83|17616.83|17737.16|17617.16|17735.71|17615.71|10
1633003720000|2021-09-30 12:08:40|17788.19|17668.19|17793.62|17673.62|17793.62|17673.62|17788.19|17668.19|10
1632998300000|2021-09-30 10:38:20|17737.12|17617.12|17733.1|17613.1|17737.12|17617.12|17733.1|17613.1|10
1633003730000|2021-09-30 12:08:50|17793.08|17673.08|17792.46|17672.46|17793.14|17673.14|17791.74|17671.74|10
1632998310000|2021-09-30 10:38:30|17732.8|17612.8|17728.45|17608.45|17732.8|17612.8|17728.45|17608.45|10
1633003740000|2021-09-30 12:09:00|17791.56|17671.56|17791.62|17671.62|17792.63|17672.63|17790.36|17670.36|10
1632998320000|2021-09-30 10:38:40|17728.69|17608.69|17725.8|17605.8|17728.79|17608.79|17725.8|17605.8|10
1633003750000|2021-09-30 12:09:10|17791.39|17671.39|17791.4|17671.4|17792.11|17672.11|17791.15|17671.15|9
1632998330000|2021-09-30 10:38:50|17725.73|17605.73|17725.47|17605.47|17725.78|17605.78|17724.77|17604.77|10
1633003760000|2021-09-30 12:09:20|17791.49|17671.49|17792.07|17672.07|17792.57|17672.57|17790.98|17670.98|10
1632998340000|2021-09-30 10:39:00|17725.15|17605.15|17727.13|17607.13|17727.13|17607.13|17725.15|17605.15|9
1633003770000|2021-09-30 12:09:30|17791.44|17671.44|17793.87|17673.87|17793.87|17673.87|17791.44|17671.44|10
1632998350000|2021-09-30 10:39:10|17728.17|17608.17|17728.37|17608.37|17728.69|17608.69|17728.17|17608.17|10
1633003780000|2021-09-30 12:09:40|17794.37|17674.37|17802.72|17682.72|17802.73|17682.73|17794.37|17674.37|10
1632998360000|2021-09-30 10:39:20|17728.57|17608.57|17727.58|17607.58|17728.67|17608.67|17727.35|17607.35|9
1633003790000|2021-09-30 12:09:50|17803.57|17683.57|17802.62|17682.62|17803.7|17683.7|17801.97|17681.97|10
1632998370000|2021-09-30 10:39:30|17728.47|17608.47|17730|17610|17730|17610|17728.29|17608.29|10
1633003800000|2021-09-30 12:10:00|17802.67|17682.67|17804.02|17684.02|17804.02|17684.02|17801.48|17681.48|10
1632998380000|2021-09-30 10:39:40|17730.19|17610.19|17731.41|17611.41|17732.59|17612.59|17730.19|17610.19|10
1633003810000|2021-09-30 12:10:10|17803.59|17683.59|17801.04|17681.04|17803.59|17683.59|17800.91|17680.91|10
1632998390000|2021-09-30 10:39:50|17731.49|17611.49|17731.09|17611.09|17731.49|17611.49|17730.7|17610.7|10
1633003820000|2021-09-30 12:10:20|17800.97|17680.97|17802.24|17682.24|17802.47|17682.47|17800.95|17680.95|10
1632998400000|2021-09-30 10:40:00|17731.49|17611.49|17731.19|17611.19|17731.57|17611.57|17730.89|17610.89|10
1633003830000|2021-09-30 12:10:30|17801.88|17681.88|17803.71|17683.71|17803.71|17683.71|17801.77|17681.77|10
1632998410000|2021-09-30 10:40:10|17730.65|17610.65|17730.67|17610.67|17730.81|17610.81|17729.69|17609.69|10
1633003840000|2021-09-30 12:10:40|17803.73|17683.73|17804.24|17684.24|17804.88|17684.88|17802.87|17682.87|9
1632998420000|2021-09-30 10:40:20|17730.71|17610.71|17732.11|17612.11|17732.11|17612.11|17730.71|17610.71|7
1633003850000|2021-09-30 12:10:50|17805.76|17685.76|17805.28|17685.28|17806.35|17686.35|17804.08|17684.08|10
1632998430000|2021-09-30 10:40:30|17732.07|17612.07|17732.87|17612.87|17732.87|17612.87|17732.07|17612.07|6
1633003860000|2021-09-30 12:11:00|17804.61|17684.61|17807.63|17687.63|17807.96|17687.96|17804.61|17684.61|10
1632998440000|2021-09-30 10:40:40|17733.11|17613.11|17731.96|17611.96|17733.12|17613.12|17731.93|17611.93|8
1633003870000|2021-09-30 12:11:10|17807.52|17687.52|17804.73|17684.73|17807.69|17687.69|17804.73|17684.73|10
1632998450000|2021-09-30 10:40:50|17731.78|17611.78|17731|17611|17732.03|17612.03|17731|17611|10
1633003880000|2021-09-30 12:11:20|17804.04|17684.04|17806.05|17686.05|17806.05|17686.05|17804.04|17684.04|9
1632998460000|2021-09-30 10:41:00|17731.05|17611.05|17730.74|17610.74|17731.3|17611.3|17730.69|17610.69|9
1633003890000|2021-09-30 12:11:30|17806.32|17686.32|17807.18|17687.18|17807.51|17687.51|17806.23|17686.23|9
1632998470000|2021-09-30 10:41:10|17730.83|17610.83|17730|17610|17730.83|17610.83|17729.28|17609.28|10
1633003900000|2021-09-30 12:11:40|17807.35|17687.35|17807.3|17687.3|17807.35|17687.35|17806.35|17686.35|10
1632998480000|2021-09-30 10:41:20|17729.94|17609.94|17729.84|17609.84|17729.94|17609.94|17729.8|17609.8|9
1633003910000|2021-09-30 12:11:50|17805.8|17685.8|17803.41|17683.41|17805.8|17685.8|17803.13|17683.13|10
1632998490000|2021-09-30 10:41:30|17729.85|17609.85|17728.21|17608.21|17729.91|17609.91|17728.21|17608.21|10
1633003920000|2021-09-30 12:12:00|17804.43|17684.43|17804.98|17684.98|17805.78|17685.78|17804.43|17684.43|10
1632998500000|2021-09-30 10:41:40|17727.98|17607.98|17726.27|17606.27|17727.98|17607.98|17726.27|17606.27|9
1633003930000|2021-09-30 12:12:10|17804.39|17684.39|17805.22|17685.22|17805.22|17685.22|17803.68|17683.68|10
1632998510000|2021-09-30 10:41:50|17725.98|17605.98|17726.09|17606.09|17726.59|17606.59|17725.98|17605.98|8
1633003940000|2021-09-30 12:12:20|17805.42|17685.42|17805.63|17685.63|17806.49|17686.49|17805.42|17685.42|10
1632998520000|2021-09-30 10:42:00|17726.2|17606.2|17725.47|17605.47|17726.2|17606.2|17725.26|17605.26|7
1633003950000|2021-09-30 12:12:30|17805.44|17685.44|17808.27|17688.27|17808.27|17688.27|17805.12|17685.12|9
1632998530000|2021-09-30 10:42:10|17725.15|17605.15|17724.99|17604.99|17725.33|17605.33|17724.99|17604.99|9
1633003960000|2021-09-30 12:12:40|17808.09|17688.09|17807.4|17687.4|17808.09|17688.09|17807.31|17687.31|10
1632998540000|2021-09-30 10:42:20|17724.97|17604.97|17726.04|17606.04|17726.16|17606.16|17724.14|17604.14|10
1633003970000|2021-09-30 12:12:50|17807.3|17687.3|17805.46|17685.46|17807.3|17687.3|17805.46|17685.46|10
1632998550000|2021-09-30 10:42:30|17726.21|17606.21|17729.44|17609.44|17729.44|17609.44|17726.2|17606.2|10
1633003980000|2021-09-30 12:13:00|17805.04|17685.04|17806.57|17686.57|17807.33|17687.33|17805.04|17685.04|10
1632998560000|2021-09-30 10:42:40|17729.17|17609.17|17726.33|17606.33|17729.17|17609.17|17726.33|17606.33|10
1633003990000|2021-09-30 12:13:10|17806.53|17686.53|17804.77|17684.77|17806.84|17686.84|17804.77|17684.77|9
1632998570000|2021-09-30 10:42:50|17725.56|17605.56|17723.51|17603.51|17725.95|17605.95|17723.51|17603.51|10
1633004000000|2021-09-30 12:13:20|17804.19|17684.19|17804.42|17684.42|17804.53|17684.53|17804.19|17684.19|8
1632998580000|2021-09-30 10:43:00|17723.33|17603.33|17721.66|17601.66|17723.33|17603.33|17720.93|17600.93|9
1633004010000|2021-09-30 12:13:30|17804.49|17684.49|17804.65|17684.65|17804.83|17684.83|17804.49|17684.49|9
1632998590000|2021-09-30 10:43:10|17721.23|17601.23|17718.79|17598.79|17721.23|17601.23|17718.79|17598.79|8
1633004020000|2021-09-30 12:13:40|17804.5|17684.5|17802.52|17682.52|17804.5|17684.5|17802.43|17682.43|10
1632998600000|2021-09-30 10:43:20|17718.76|17598.76|17716.15|17596.15|17718.76|17598.76|17716.15|17596.15|10
1633004030000|2021-09-30 12:13:50|17802.32|17682.32|17801.07|17681.07|17802.32|17682.32|17801.07|17681.07|10
1632998610000|2021-09-30 10:43:30|17716.16|17596.16|17713.65|17593.65|17716.23|17596.23|17713.65|17593.65|10
1633004040000|2021-09-30 12:14:00|17801.04|17681.04|17803.84|17683.84|17803.84|17683.84|17800.67|17680.67|10
1632998620000|2021-09-30 10:43:40|17713.28|17593.28|17711.7|17591.7|17713.29|17593.29|17711.7|17591.7|10
1633004050000|2021-09-30 12:14:10|17802.93|17682.93|17801.67|17681.67|17803.06|17683.06|17801.51|17681.51|10
1632998630000|2021-09-30 10:43:50|17712.35|17592.35|17713.89|17593.89|17713.96|17593.96|17712.35|17592.35|10
1633004060000|2021-09-30 12:14:20|17801|17681|17799.47|17679.47|17801.26|17681.26|17799.45|17679.45|10
1632998640000|2021-09-30 10:44:00|17713.79|17593.79|17712.75|17592.75|17713.79|17593.79|17712.66|17592.66|10
1633004070000|2021-09-30 12:14:30|17799.72|17679.72|17800.55|17680.55|17800.55|17680.55|17799.72|17679.72|9
1632998650000|2021-09-30 10:44:10|17712.76|17592.76|17712.29|17592.29|17712.88|17592.88|17712|17592|10
1633004080000|2021-09-30 12:14:40|17800.76|17680.76|17801.55|17681.55|17801.55|17681.55|17800.58|17680.58|10
1632998660000|2021-09-30 10:44:20|17712.54|17592.54|17714.45|17594.45|17714.45|17594.45|17712.49|17592.49|9
1633004090000|2021-09-30 12:14:50|17801.29|17681.29|17803.92|17683.92|17803.92|17683.92|17801.04|17681.04|10
1632998670000|2021-09-30 10:44:30|17714.95|17594.95|17716|17596|17716|17596|17714.87|17594.87|8
1633004100000|2021-09-30 12:15:00|17804.3|17684.3|17805.39|17685.39|17805.48|17685.48|17804.3|17684.3|10
1632998680000|2021-09-30 10:44:40|17715.93|17595.93|17716.28|17596.28|17716.71|17596.71|17715.93|17595.93|8
1633004110000|2021-09-30 12:15:10|17805.38|17685.38|17806.95|17686.95|17806.95|17686.95|17804.74|17684.74|10
1632998690000|2021-09-30 10:44:50|17716.35|17596.35|17715.54|17595.54|17716.57|17596.57|17715.54|17595.54|8
1633004120000|2021-09-30 12:15:20|17807.95|17687.95|17808.63|17688.63|17808.63|17688.63|17807.54|17687.54|10
1632998700000|2021-09-30 10:45:00|17715.52|17595.52|17718.62|17598.62|17718.62|17598.62|17715.52|17595.52|10
1633004130000|2021-09-30 12:15:30|17808.33|17688.33|17810.7|17690.7|17810.7|17690.7|17808.33|17688.33|10
1632998710000|2021-09-30 10:45:10|17718.89|17598.89|17719.82|17599.82|17719.87|17599.87|17718.27|17598.27|10
1633004140000|2021-09-30 12:15:40|17810.72|17690.72|17811.53|17691.53|17811.53|17691.53|17810.68|17690.68|9
1632998720000|2021-09-30 10:45:20|17720.29|17600.29|17724.35|17604.35|17724.35|17604.35|17720.19|17600.19|10
1633004150000|2021-09-30 12:15:50|17811.4|17691.4|17811.91|17691.91|17811.92|17691.92|17811.4|17691.4|8
1632998730000|2021-09-30 10:45:30|17725.46|17605.46|17727.93|17607.93|17727.93|17607.93|17725.46|17605.46|10
1633004160000|2021-09-30 12:16:00|17812.11|17692.11|17812.82|17692.82|17812.82|17692.82|17811.55|17691.55|9
1632998740000|2021-09-30 10:45:40|17728.49|17608.49|17731.5|17611.5|17731.5|17611.5|17728.43|17608.43|9
1633004170000|2021-09-30 12:16:10|17813.14|17693.14|17814.27|17694.27|17815.03|17695.03|17813.14|17693.14|9
1632998750000|2021-09-30 10:45:50|17732.18|17612.18|17732.33|17612.33|17733.33|17613.33|17732.18|17612.18|9
1633004180000|2021-09-30 12:16:20|17814.74|17694.74|17814.72|17694.72|17814.77|17694.77|17814.34|17694.34|10
1632998760000|2021-09-30 10:46:00|17732.39|17612.39|17731.81|17611.81|17732.53|17612.53|17731.71|17611.71|10
1633004190000|2021-09-30 12:16:30|17814.71|17694.71|17816|17696|17816.59|17696.59|17814.71|17694.71|9
1632998770000|2021-09-30 10:46:10|17731.77|17611.77|17730.41|17610.41|17732.34|17612.34|17730.41|17610.41|10
1633004200000|2021-09-30 12:16:40|17815.9|17695.9|17815.61|17695.61|17815.96|17695.96|17815.42|17695.42|10
1632998780000|2021-09-30 10:46:20|17729.42|17609.42|17727.73|17607.73|17729.42|17609.42|17727.73|17607.73|8
1633004210000|2021-09-30 12:16:50|17815.78|17695.78|17817.17|17697.17|17817.17|17697.17|17815.1|17695.1|9
1632998790000|2021-09-30 10:46:30|17727.48|17607.48|17728.12|17608.12|17728.72|17608.72|17727.48|17607.48|9
1633004220000|2021-09-30 12:17:00|17817.26|17697.26|17818|17698|17818.66|17698.66|17817.09|17697.09|10
1632998800000|2021-09-30 10:46:40|17728.36|17608.36|17731.91|17611.91|17731.91|17611.91|17728.36|17608.36|10
1633004230000|2021-09-30 12:17:10|17818.83|17698.83|17821.03|17701.03|17821.51|17701.51|17818.79|17698.79|10
1632998810000|2021-09-30 10:46:50|17733|17613|17735.43|17615.43|17735.43|17615.43|17732.88|17612.88|7
1633004240000|2021-09-30 12:17:20|17821.41|17701.41|17822.1|17702.1|17822.1|17702.1|17821.41|17701.41|9
1632998820000|2021-09-30 10:47:00|17735.32|17615.32|17735.77|17615.77|17735.91|17615.91|17735.17|17615.17|7
1633004250000|2021-09-30 12:17:30|17822.44|17702.44|17823.24|17703.24|17823.24|17703.24|17821.7|17701.7|9
1632998830000|2021-09-30 10:47:10|17735.99|17615.99|17735.28|17615.28|17735.99|17615.99|17735.28|17615.28|9
1633004260000|2021-09-30 12:17:40|17823.94|17703.94|17831.03|17711.03|17831.03|17711.03|17823.94|17703.94|10
1632998840000|2021-09-30 10:47:20|17735.01|17615.01|17732.63|17612.63|17735.01|17615.01|17732.63|17612.63|10
1633004270000|2021-09-30 12:17:50|17830.12|17710.12|17835.12|17715.12|17835.12|17715.12|17830.03|17710.03|10
1632998850000|2021-09-30 10:47:30|17732.61|17612.61|17731.47|17611.47|17732.61|17612.61|17731.44|17611.44|8
1633004280000|2021-09-30 12:18:00|17836.14|17716.14|17837.35|17717.35|17837.55|17717.55|17836.13|17716.13|9
1632998860000|2021-09-30 10:47:40|17731.87|17611.87|17731.93|17611.93|17732.16|17612.16|17731.2|17611.2|10
1633004290000|2021-09-30 12:18:10|17837.28|17717.28|17839.41|17719.41|17839.41|17719.41|17837.21|17717.21|10
1632998870000|2021-09-30 10:47:50|17732.02|17612.02|17731.86|17611.86|17732.24|17612.24|17731.86|17611.86|8
1633004300000|2021-09-30 12:18:20|17839.61|17719.61|17840.71|17720.71|17840.75|17720.75|17839.61|17719.61|10
1632998880000|2021-09-30 10:48:00|17732.02|17612.02|17731.42|17611.42|17732.16|17612.16|17731.4|17611.4|9
1633004310000|2021-09-30 12:18:30|17840.29|17720.29|17838.82|17718.82|17840.29|17720.29|17838.82|17718.82|10
1632998890000|2021-09-30 10:48:10|17731.49|17611.49|17731.89|17611.89|17731.94|17611.94|17731.49|17611.49|9
1633004320000|2021-09-30 12:18:40|17839.36|17719.36|17839.45|17719.45|17839.84|17719.84|17838.62|17718.62|10
1632998900000|2021-09-30 10:48:20|17731.98|17611.98|17732.02|17612.02|17732.29|17612.29|17731.54|17611.54|7
1633004330000|2021-09-30 12:18:50|17839.55|17719.55|17838.36|17718.36|17839.55|17719.55|17838.04|17718.04|10
1632998910000|2021-09-30 10:48:30|17731.73|17611.73|17726.19|17606.19|17731.73|17611.73|17726.19|17606.19|10
1633004340000|2021-09-30 12:19:00|17838.66|17718.66|17838.12|17718.12|17838.88|17718.88|17837.97|17717.97|8
1632998920000|2021-09-30 10:48:40|17725.48|17605.48|17718.87|17598.87|17725.48|17605.48|17718.87|17598.87|9
1633004350000|2021-09-30 12:19:10|17838.45|17718.45|17838.34|17718.34|17838.91|17718.91|17838.26|17718.26|9
1632998930000|2021-09-30 10:48:50|17719.18|17599.18|17718.89|17598.89|17719.26|17599.26|17718.51|17598.51|9
1633004360000|2021-09-30 12:19:20|17837.12|17717.12|17835.22|17715.22|17837.52|17717.52|17835.22|17715.22|10
1632998940000|2021-09-30 10:49:00|17719.29|17599.29|17721.63|17601.63|17721.63|17601.63|17719.29|17599.29|10
1633004370000|2021-09-30 12:19:30|17834.97|17714.97|17832.16|17712.16|17834.97|17714.97|17832.16|17712.16|10
1632998950000|2021-09-30 10:49:10|17721.44|17601.44|17720.59|17600.59|17721.44|17601.44|17719.88|17599.88|10
1633004380000|2021-09-30 12:19:40|17831.82|17711.82|17830.22|17710.22|17831.82|17711.82|17830.22|17710.22|9
1632998960000|2021-09-30 10:49:20|17720.5|17600.5|17720.85|17600.85|17721.24|17601.24|17720|17600|10
1633004390000|2021-09-30 12:19:50|17830.21|17710.21|17830.44|17710.44|17830.5|17710.5|17830.06|17710.06|9
1632998970000|2021-09-30 10:49:30|17721.02|17601.02|17721.46|17601.46|17722|17602|17720.95|17600.95|9
1633004400000|2021-09-30 12:20:00|17831.34|17711.34|17832.97|17712.97|17832.97|17712.97|17831.29|17711.29|10
1632998980000|2021-09-30 10:49:40|17721.56|17601.56|17723.15|17603.15|17723.15|17603.15|17721.39|17601.39|7
1633004410000|2021-09-30 12:20:10|17832.98|17712.98|17834.54|17714.54|17836.47|17716.47|17832.98|17712.98|10
1632998990000|2021-09-30 10:49:50|17723.37|17603.37|17726.23|17606.23|17726.23|17606.23|17723.37|17603.37|9
1633004420000|2021-09-30 12:20:20|17833.44|17713.44|17832.91|17712.91|17833.44|17713.44|17831.84|17711.84|10
1632999000000|2021-09-30 10:50:00|17726.44|17606.44|17728.81|17608.81|17728.81|17608.81|17726.44|17606.44|10
1633004430000|2021-09-30 12:20:30|17832.9|17712.9|17831.17|17711.17|17832.9|17712.9|17831.17|17711.17|10
1632999010000|2021-09-30 10:50:10|17728.9|17608.9|17734.06|17614.06|17734.06|17614.06|17728.76|17608.76|10
1633004440000|2021-09-30 12:20:40|17831.21|17711.21|17829.77|17709.77|17831.21|17711.21|17829.35|17709.35|10
1632999020000|2021-09-30 10:50:20|17734.03|17614.03|17732.96|17612.96|17734.03|17614.03|17732.96|17612.96|9
1633004450000|2021-09-30 12:20:50|17829.63|17709.63|17829.33|17709.33|17830.35|17710.35|17829.11|17709.11|9
1632999030000|2021-09-30 10:50:30|17732.87|17612.87|17736.63|17616.63|17736.63|17616.63|17732.87|17612.87|9
1633004460000|2021-09-30 12:21:00|17829.74|17709.74|17829.85|17709.85|17831.23|17711.23|17829.71|17709.71|10
1632999040000|2021-09-30 10:50:40|17737.01|17617.01|17737.86|17617.86|17737.86|17617.86|17736.15|17616.15|9
1633004470000|2021-09-30 12:21:10|17830.31|17710.31|17832.73|17712.73|17832.73|17712.73|17830.31|17710.31|10
1632999050000|2021-09-30 10:50:50|17737.77|17617.77|17739.93|17619.93|17739.98|17619.98|17737.71|17617.71|9
1633004480000|2021-09-30 12:21:20|17833.46|17713.46|17838.5|17718.5|17838.5|17718.5|17833.34|17713.34|10
1632999060000|2021-09-30 10:51:00|17740.45|17620.45|17740.83|17620.83|17740.83|17620.83|17739.91|17619.91|9
1633004490000|2021-09-30 12:21:30|17838.74|17718.74|17841.61|17721.61|17841.61|17721.61|17838.74|17718.74|9
1632999070000|2021-09-30 10:51:10|17740.93|17620.93|17741.79|17621.79|17742.32|17622.32|17740.93|17620.93|8
1633004500000|2021-09-30 12:21:40|17841.27|17721.27|17841.86|17721.86|17842.03|17722.03|17841.27|17721.27|8
1632999080000|2021-09-30 10:51:20|17741.92|17621.92|17741.75|17621.75|17742.24|17622.24|17741.67|17621.67|8
1633004510000|2021-09-30 12:21:50|17841.41|17721.41|17842.09|17722.09|17842.94|17722.94|17841.41|17721.41|10
1632999090000|2021-09-30 10:51:30|17741.37|17621.37|17735.71|17615.71|17741.37|17621.37|17735.71|17615.71|8
1633004520000|2021-09-30 12:22:00|17842.3|17722.3|17842.54|17722.54|17842.85|17722.85|17842.24|17722.24|10
1632999100000|2021-09-30 10:51:40|17735.5|17615.5|17735.22|17615.22|17735.5|17615.5|17734.96|17614.96|10
1633004530000|2021-09-30 12:22:10|17842.57|17722.57|17839.04|17719.04|17842.67|17722.67|17839.04|17719.04|10
1632999110000|2021-09-30 10:51:50|17735.26|17615.26|17733.27|17613.27|17735.63|17615.63|17733.26|17613.26|10
1633004540000|2021-09-30 12:22:20|17839.01|17719.01|17837.43|17717.43|17839.01|17719.01|17837.43|17717.43|10
1632999120000|2021-09-30 10:52:00|17733.62|17613.62|17731.85|17611.85|17733.62|17613.62|17731.85|17611.85|8
1633004550000|2021-09-30 12:22:30|17837.62|17717.62|17836.62|17716.62|17837.62|17717.62|17836.38|17716.38|10
1632999130000|2021-09-30 10:52:10|17731.4|17611.4|17724.59|17604.59|17731.4|17611.4|17724.59|17604.59|10
1633004560000|2021-09-30 12:22:40|17836.67|17716.67|17835.82|17715.82|17836.67|17716.67|17835.82|17715.82|9
1632999140000|2021-09-30 10:52:20|17723.82|17603.82|17722.4|17602.4|17723.82|17603.82|17721.8|17601.8|10
1633004570000|2021-09-30 12:22:50|17835.27|17715.27|17827.04|17707.04|17835.27|17715.27|17827.04|17707.04|10
1632999150000|2021-09-30 10:52:30|17722.51|17602.51|17722.85|17602.85|17723.45|17603.45|17722.51|17602.51|10
1633004580000|2021-09-30 12:23:00|17826.4|17706.4|17832.84|17712.84|17833.35|17713.35|17826.4|17706.4|10
1632999160000|2021-09-30 10:52:40|17722.94|17602.94|17723.87|17603.87|17723.9|17603.9|17722.68|17602.68|10
1633004590000|2021-09-30 12:23:10|17832.7|17712.7|17833.19|17713.19|17833.28|17713.28|17832.55|17712.55|10
1632999170000|2021-09-30 10:52:50|17723.89|17603.89|17718.56|17598.56|17723.89|17603.89|17718.56|17598.56|10
1633004600000|2021-09-30 12:23:20|17833.32|17713.32|17834.48|17714.48|17834.48|17714.48|17833.04|17713.04|10
1632999180000|2021-09-30 10:53:00|17718.19|17598.19|17715.96|17595.96|17718.19|17598.19|17715.88|17595.88|9
1633004610000|2021-09-30 12:23:30|17834.47|17714.47|17832.16|17712.16|17834.87|17714.87|17832.16|17712.16|10
1632999190000|2021-09-30 10:53:10|17715.47|17595.47|17713.51|17593.51|17715.68|17595.68|17713.51|17593.51|10
1633004620000|2021-09-30 12:23:40|17831.64|17711.64|17830.41|17710.41|17831.64|17711.64|17830.04|17710.04|10
1632999200000|2021-09-30 10:53:20|17713.49|17593.49|17706.82|17586.82|17713.49|17593.49|17706.82|17586.82|10
1633004630000|2021-09-30 12:23:50|17830.51|17710.51|17828.96|17708.96|17830.51|17710.51|17828.96|17708.96|10
1632999210000|2021-09-30 10:53:30|17705.53|17585.53|17704.92|17584.92|17705.95|17585.95|17704.59|17584.59|10
1633004640000|2021-09-30 12:24:00|17828.28|17708.28|17829.81|17709.81|17829.81|17709.81|17828.28|17708.28|9
1632999220000|2021-09-30 10:53:40|17704.88|17584.88|17698.11|17578.11|17704.88|17584.88|17698.11|17578.11|10
1633004650000|2021-09-30 12:24:10|17829.36|17709.36|17830.05|17710.05|17830.05|17710.05|17829.33|17709.33|10
1632999230000|2021-09-30 10:53:50|17698.46|17578.46|17696.97|17576.97|17698.68|17578.68|17696.97|17576.97|10
1633004660000|2021-09-30 12:24:20|17830.06|17710.06|17831.21|17711.21|17831.21|17711.21|17829.34|17709.34|10
1632999240000|2021-09-30 10:54:00|17696.69|17576.69|17695.37|17575.37|17696.69|17576.69|17695.29|17575.29|9
1633004670000|2021-09-30 12:24:30|17831.35|17711.35|17831.79|17711.79|17831.87|17711.87|17831.35|17711.35|10
1632999250000|2021-09-30 10:54:10|17695.31|17575.31|17692.78|17572.78|17695.31|17575.31|17692.78|17572.78|9
1633004680000|2021-09-30 12:24:40|17831.42|17711.42|17828.41|17708.41|17831.44|17711.44|17828.41|17708.41|10
1632999260000|2021-09-30 10:54:20|17692.92|17572.92|17691.72|17571.72|17692.92|17572.92|17691.24|17571.24|10
1633004690000|2021-09-30 12:24:50|17827.72|17707.72|17825.37|17705.37|17827.72|17707.72|17825.37|17705.37|10
1632999270000|2021-09-30 10:54:30|17691.88|17571.88|17695.44|17575.44|17695.44|17575.44|17691.88|17571.88|10
1633004700000|2021-09-30 12:25:00|17825|17705|17823.64|17703.64|17825|17705|17823.61|17703.61|10
1632999280000|2021-09-30 10:54:40|17695.77|17575.77|17700.58|17580.58|17700.58|17580.58|17695.74|17575.74|10
1633004710000|2021-09-30 12:25:10|17823.47|17703.47|17823.78|17703.78|17824.12|17704.12|17823.47|17703.47|9
1632999290000|2021-09-30 10:54:50|17700.96|17580.96|17705.67|17585.67|17705.67|17585.67|17700.96|17580.96|10
1633004720000|2021-09-30 12:25:20|17824.54|17704.54|17825.73|17705.73|17825.93|17705.93|17824.54|17704.54|10
1632999300000|2021-09-30 10:55:00|17706.08|17586.08|17706.32|17586.32|17707.17|17587.17|17706.08|17586.08|9
1633004730000|2021-09-30 12:25:30|17825.76|17705.76|17825.86|17705.86|17826.15|17706.15|17825.13|17705.13|10
1632999310000|2021-09-30 10:55:10|17705.84|17585.84|17707.01|17587.01|17707.65|17587.65|17705.84|17585.84|10
1633004740000|2021-09-30 12:25:40|17826.25|17706.25|17824.04|17704.04|17826.37|17706.37|17824.04|17704.04|9
1632999320000|2021-09-30 10:55:20|17706.74|17586.74|17709.96|17589.96|17709.96|17589.96|17706.74|17586.74|10
1633004750000|2021-09-30 12:25:50|17824.46|17704.46|17823.97|17703.97|17824.63|17704.63|17823.97|17703.97|10
1632999330000|2021-09-30 10:55:30|17710.33|17590.33|17713.41|17593.41|17713.41|17593.41|17710.24|17590.24|10
1633004760000|2021-09-30 12:26:00|17824.86|17704.86|17829.95|17709.95|17829.95|17709.95|17824.41|17704.41|10
1632999340000|2021-09-30 10:55:40|17713.81|17593.81|17713.98|17593.98|17714.28|17594.28|17713.62|17593.62|9
1633004770000|2021-09-30 12:26:10|17830.75|17710.75|17835.16|17715.16|17835.16|17715.16|17830.75|17710.75|9
1632999350000|2021-09-30 10:55:50|17713.66|17593.66|17713.22|17593.22|17713.66|17593.66|17712.24|17592.24|10
1633004780000|2021-09-30 12:26:20|17835.28|17715.28|17834.5|17714.5|17835.3|17715.3|17834.24|17714.24|9
1632999360000|2021-09-30 10:56:00|17712.9|17592.9|17712.38|17592.38|17713.63|17593.63|17712.38|17592.38|8
1633004790000|2021-09-30 12:26:30|17834.15|17714.15|17832.28|17712.28|17834.15|17714.15|17832.19|17712.19|9
1632999370000|2021-09-30 10:56:10|17712.27|17592.27|17708.68|17588.68|17712.27|17592.27|17708.68|17588.68|8
1633004800000|2021-09-30 12:26:40|17832.58|17712.58|17831.55|17711.55|17832.58|17712.58|17831.55|17711.55|10
1632999380000|2021-09-30 10:56:20|17707.75|17587.75|17707.57|17587.57|17708.34|17588.34|17707.47|17587.47|10
1633004810000|2021-09-30 12:26:50|17831.31|17711.31|17832.42|17712.42|17832.65|17712.65|17831.07|17711.07|10
1632999390000|2021-09-30 10:56:30|17707.93|17587.93|17708.92|17588.92|17709.07|17589.07|17707.93|17587.93|8
1633004820000|2021-09-30 12:27:00|17831.88|17711.88|17831.91|17711.91|17832.11|17712.11|17831.27|17711.27|10
1632999400000|2021-09-30 10:56:40|17708.9|17588.9|17707.31|17587.31|17708.9|17588.9|17707.31|17587.31|9
1633004830000|2021-09-30 12:27:10|17831.37|17711.37|17831.48|17711.48|17832.15|17712.15|17831.37|17711.37|8
1632999410000|2021-09-30 10:56:50|17706.42|17586.42|17703.43|17583.43|17706.42|17586.42|17702.79|17582.79|9
1633004840000|2021-09-30 12:27:20|17831.35|17711.35|17829.01|17709.01|17831.92|17711.92|17829.01|17709.01|8
1632999420000|2021-09-30 10:57:00|17703.88|17583.88|17702.45|17582.45|17703.88|17583.88|17702.45|17582.45|9
1633004850000|2021-09-30 12:27:30|17828.93|17708.93|17822.02|17702.02|17828.93|17708.93|17822.02|17702.02|10
1632999430000|2021-09-30 10:57:10|17701.72|17581.72|17700.88|17580.88|17702.58|17582.58|17700.75|17580.75|9
1633004860000|2021-09-30 12:27:40|17821|17701|17820.4|17700.4|17821|17701|17819.69|17699.69|10
1632999440000|2021-09-30 10:57:20|17700.87|17580.87|17701.17|17581.17|17701.33|17581.33|17700.45|17580.45|9
1633004870000|2021-09-30 12:27:50|17820.47|17700.47|17821.09|17701.09|17821.69|17701.69|17820.47|17700.47|9
1632999450000|2021-09-30 10:57:30|17701.33|17581.33|17704.19|17584.19|17704.19|17584.19|17701.33|17581.33|10
1633004880000|2021-09-30 12:28:00|17821.52|17701.52|17823.73|17703.73|17823.73|17703.73|17821.42|17701.42|10
1632999460000|2021-09-30 10:57:40|17704.94|17584.94|17704.89|17584.89|17705.46|17585.46|17704.86|17584.86|9
1633004890000|2021-09-30 12:28:10|17823.64|17703.64|17824.82|17704.82|17824.82|17704.82|17823.64|17703.64|9
1632999470000|2021-09-30 10:57:50|17704.51|17584.51|17701.25|17581.25|17704.51|17584.51|17701.25|17581.25|8
1633004900000|2021-09-30 12:28:20|17824.81|17704.81|17824.41|17704.41|17825.32|17705.32|17824.41|17704.41|9
1632999480000|2021-09-30 10:58:00|17701.34|17581.34|17700.23|17580.23|17701.56|17581.56|17700.23|17580.23|9
1633004910000|2021-09-30 12:28:30|17824.3|17704.3|17824.16|17704.16|17825.22|17705.22|17823.99|17703.99|10
1632999490000|2021-09-30 10:58:10|17700.18|17580.18|17700.58|17580.58|17700.95|17580.95|17700.15|17580.15|8
1633004920000|2021-09-30 12:28:40|17823.27|17703.27|17823.76|17703.76|17824.37|17704.37|17823.27|17703.27|10
1632999500000|2021-09-30 10:58:20|17700.69|17580.69|17699.5|17579.5|17700.73|17580.73|17699.5|17579.5|8
1633004930000|2021-09-30 12:28:50|17823.84|17703.84|17823.16|17703.16|17823.92|17703.92|17823.16|17703.16|9
1632999510000|2021-09-30 10:58:30|17699.49|17579.49|17689.18|17569.18|17699.49|17579.49|17689.18|17569.18|10
1633004940000|2021-09-30 12:29:00|17822.97|17702.97|17820.21|17700.21|17823.05|17703.05|17820.18|17700.18|10
1632999520000|2021-09-30 10:58:40|17687.27|17567.27|17680.59|17560.59|17687.27|17567.27|17680.59|17560.59|10
1633004950000|2021-09-30 12:29:10|17820.43|17700.43|17821.4|17701.4|17821.68|17701.68|17820.43|17700.43|10
1632999530000|2021-09-30 10:58:50|17678.23|17558.23|17675.61|17555.61|17679.4|17559.4|17675.61|17555.61|10
1633004960000|2021-09-30 12:29:20|17821.65|17701.65|17820.27|17700.27|17821.65|17701.65|17820.17|17700.17|10
1632999540000|2021-09-30 10:59:00|17675.36|17555.36|17673.76|17553.76|17676|17556|17673.09|17553.09|10
1633004970000|2021-09-30 12:29:30|17820.29|17700.29|17818.92|17698.92|17820.39|17700.39|17818.92|17698.92|9
1632999550000|2021-09-30 10:59:10|17673.8|17553.8|17667.73|17547.73|17673.86|17553.86|17667.73|17547.73|10
1633004980000|2021-09-30 12:29:40|17819.26|17699.26|17818.03|17698.03|17819.26|17699.26|17818.03|17698.03|10
1632999560000|2021-09-30 10:59:20|17667.64|17547.64|17665.13|17545.13|17667.79|17547.79|17664.02|17544.02|10
1633004990000|2021-09-30 12:29:50|17817.57|17697.57|17815.87|17695.87|17817.71|17697.71|17815.87|17695.87|10
1632999570000|2021-09-30 10:59:30|17665.1|17545.1|17642.26|17522.26|17665.1|17545.1|17642.26|17522.26|10
1633005000000|2021-09-30 12:30:00|17815.91|17695.91|17816.58|17696.58|17816.58|17696.58|17815.74|17695.74|9
1632999580000|2021-09-30 10:59:40|17641.37|17521.37|17636.12|17516.12|17641.65|17521.65|17635.76|17515.76|10
1633005010000|2021-09-30 12:30:10|17816.63|17696.63|17820.11|17700.11|17820.11|17700.11|17816.63|17696.63|10
1632999590000|2021-09-30 10:59:50|17635.77|17515.77|17643.16|17523.16|17643.16|17523.16|17635.77|17515.77|10
1633005020000|2021-09-30 12:30:20|17821.29|17701.29|17828.72|17708.72|17828.72|17708.72|17821.09|17701.09|10
1632999600000|2021-09-30 11:00:00|17644.34|17524.34|17650.05|17530.05|17650.05|17530.05|17644.34|17524.34|10
1633005030000|2021-09-30 12:30:30|17828.52|17708.52|17832.54|17712.54|17832.63|17712.63|17828.52|17708.52|10
1632999610000|2021-09-30 11:00:10|17650.41|17530.41|17650.64|17530.64|17652.55|17532.55|17650.41|17530.41|10
1633005040000|2021-09-30 12:30:40|17834.11|17714.11|17835.45|17715.45|17835.61|17715.61|17834|17714|10
1632999620000|2021-09-30 11:00:20|17650.51|17530.51|17653.18|17533.18|17653.18|17533.18|17650.49|17530.49|10
1633005050000|2021-09-30 12:30:50|17835.5|17715.5|17836.71|17716.71|17836.71|17716.71|17835.5|17715.5|10
1632999630000|2021-09-30 11:00:30|17652.81|17532.81|17653.61|17533.61|17653.62|17533.62|17651.84|17531.84|10
1633005060000|2021-09-30 12:31:00|17836.75|17716.75|17835.5|17715.5|17837.35|17717.35|17835.5|17715.5|10
1632999640000|2021-09-30 11:00:40|17653.66|17533.66|17665.74|17545.74|17665.74|17545.74|17653.66|17533.66|10
1633005070000|2021-09-30 12:31:10|17835.33|17715.33|17839|17719|17839|17719|17835.33|17715.33|10
1632999650000|2021-09-30 11:00:50|17666.3|17546.3|17667.58|17547.58|17667.58|17547.58|17666.14|17546.14|8
1633005080000|2021-09-30 12:31:20|17839.43|17719.43|17841.83|17721.83|17841.83|17721.83|17839.43|17719.43|10
1632999660000|2021-09-30 11:01:00|17668.48|17548.48|17670.74|17550.74|17670.74|17550.74|17668.48|17548.48|10
1633005090000|2021-09-30 12:31:30|17841.9|17721.9|17841.38|17721.38|17843.01|17723.01|17841.38|17721.38|10
1632999670000|2021-09-30 11:01:10|17671.28|17551.28|17677.64|17557.64|17677.64|17557.64|17671.28|17551.28|10
1633005100000|2021-09-30 12:31:40|17840.82|17720.82|17841.28|17721.28|17841.28|17721.28|17840.57|17720.57|10
1632999680000|2021-09-30 11:01:20|17677.7|17557.7|17677.33|17557.33|17678.56|17558.56|17677.33|17557.33|10
1633005110000|2021-09-30 12:31:50|17841.22|17721.22|17844.71|17724.71|17844.71|17724.71|17841.22|17721.22|10
1632999690000|2021-09-30 11:01:30|17677.32|17557.32|17678.9|17558.9|17678.9|17558.9|17676.69|17556.69|10
1633005120000|2021-09-30 12:32:00|17844.95|17724.95|17845.21|17725.21|17845.91|17725.91|17844.26|17724.26|10
1632999700000|2021-09-30 11:01:40|17678.99|17558.99|17676.24|17556.24|17678.99|17558.99|17676.24|17556.24|9
1633005130000|2021-09-30 12:32:10|17845.38|17725.38|17846|17726|17846.27|17726.27|17845.33|17725.33|10
1632999710000|2021-09-30 11:01:50|17675.89|17555.89|17675.34|17555.34|17676.02|17556.02|17675.24|17555.24|7
1633005140000|2021-09-30 12:32:20|17846.08|17726.08|17846.81|17726.81|17847.01|17727.01|17845.44|17725.44|8
1632999720000|2021-09-30 11:02:00|17675.44|17555.44|17671.07|17551.07|17675.44|17555.44|17671.07|17551.07|10
1633005150000|2021-09-30 12:32:30|17847.05|17727.05|17846.01|17726.01|17847.05|17727.05|17845.55|17725.55|9
1632999730000|2021-09-30 11:02:10|17671.23|17551.23|17675.7|17555.7|17675.7|17555.7|17671.12|17551.12|9
1633005160000|2021-09-30 12:32:40|17846.06|17726.06|17847.98|17727.98|17847.98|17727.98|17846.06|17726.06|8
1632999740000|2021-09-30 11:02:20|17676.36|17556.36|17679.22|17559.22|17679.22|17559.22|17676.36|17556.36|9
1633005170000|2021-09-30 12:32:50|17848.51|17728.51|17849.47|17729.47|17849.94|17729.94|17848.51|17728.51|10
1632999750000|2021-09-30 11:02:30|17679.41|17559.41|17682.07|17562.07|17682.07|17562.07|17679.41|17559.41|9
1633005180000|2021-09-30 12:33:00|17849.31|17729.31|17849.9|17729.9|17849.9|17729.9|17848.56|17728.56|10
1632999760000|2021-09-30 11:02:40|17682.56|17562.56|17686.1|17566.1|17686.1|17566.1|17682.56|17562.56|10
1633005190000|2021-09-30 12:33:10|17850|17730|17851.7|17731.7|17851.7|17731.7|17850|17730|9
1632999770000|2021-09-30 11:02:50|17685.98|17565.98|17686.21|17566.21|17686.98|17566.98|17685.98|17565.98|10
1633005200000|2021-09-30 12:33:20|17852.17|17732.17|17852.94|17732.94|17852.94|17732.94|17851.85|17731.85|10
1632999780000|2021-09-30 11:03:00|17686.19|17566.19|17689.96|17569.96|17689.96|17569.96|17686.19|17566.19|9
1633005210000|2021-09-30 12:33:30|17853|17733|17854.03|17734.03|17854.22|17734.22|17852.38|17732.38|10
1632999790000|2021-09-30 11:03:10|17690.19|17570.19|17692.53|17572.53|17692.53|17572.53|17690.19|17570.19|10
1633005220000|2021-09-30 12:33:40|17854.01|17734.01|17854.21|17734.21|17854.83|17734.83|17854.01|17734.01|9
1632999800000|2021-09-30 11:03:20|17694.48|17574.48|17696.46|17576.46|17697.12|17577.12|17694.48|17574.48|10
1633005230000|2021-09-30 12:33:50|17856.45|17736.45|17860.52|17740.52|17860.52|17740.52|17856.45|17736.45|9
1632999810000|2021-09-30 11:03:30|17696.66|17576.66|17703.13|17583.13|17703.13|17583.13|17696.66|17576.66|10
1633005240000|2021-09-30 12:34:00|17860.37|17740.37|17872.86|17752.86|17872.86|17752.86|17860.37|17740.37|10
1632999820000|2021-09-30 11:03:40|17703.22|17583.22|17708.53|17588.53|17708.53|17588.53|17703.22|17583.22|10
1633005250000|2021-09-30 12:34:10|17873.17|17753.17|17880.31|17760.31|17880.62|17760.62|17873.17|17753.17|10
1632999830000|2021-09-30 11:03:50|17708.97|17588.97|17709.19|17589.19|17710.07|17590.07|17708.97|17588.97|9
1633005260000|2021-09-30 12:34:20|17881.27|17761.27|17884.21|17764.21|17884.32|17764.32|17881.27|17761.27|10
1632999840000|2021-09-30 11:04:00|17709.62|17589.62|17707.66|17587.66|17709.62|17589.62|17705.99|17585.99|10
1633005270000|2021-09-30 12:34:30|17884.27|17764.27|17879.51|17759.51|17884.27|17764.27|17879.51|17759.51|10
1632999850000|2021-09-30 11:04:10|17707.65|17587.65|17709.37|17589.37|17709.37|17589.37|17707.65|17587.65|10
1633005280000|2021-09-30 12:34:40|17877.87|17757.87|17877.49|17757.49|17879.11|17759.11|17877.38|17757.38|10
1632999860000|2021-09-30 11:04:20|17709.71|17589.71|17709.13|17589.13|17709.71|17589.71|17708.72|17588.72|8
1633005290000|2021-09-30 12:34:50|17877.61|17757.61|17872.16|17752.16|17877.61|17757.61|17872.16|17752.16|10
1632999870000|2021-09-30 11:04:30|17708.82|17588.82|17709.59|17589.59|17709.63|17589.63|17708.8|17588.8|9
1633005300000|2021-09-30 12:35:00|17871.27|17751.27|17874.82|17754.82|17874.82|17754.82|17871.27|17751.27|10
1632999880000|2021-09-30 11:04:40|17709.26|17589.26|17707.31|17587.31|17709.26|17589.26|17707.15|17587.15|9
1633005310000|2021-09-30 12:35:10|17875.39|17755.39|17876.22|17756.22|17877.75|17757.75|17874.58|17754.58|10
1632999890000|2021-09-30 11:04:50|17707.38|17587.38|17706.35|17586.35|17707.38|17587.38|17706.32|17586.32|9
1633005320000|2021-09-30 12:35:20|17875.75|17755.75|17872.69|17752.69|17876.06|17756.06|17872.69|17752.69|10
1632999900000|2021-09-30 11:05:00|17706.79|17586.79|17707|17587|17707.29|17587.29|17706.31|17586.31|9
1633005330000|2021-09-30 12:35:30|17871.88|17751.88|17870.77|17750.77|17872.45|17752.45|17869.97|17749.97|10
1632999910000|2021-09-30 11:05:10|17707.11|17587.11|17708.05|17588.05|17708.11|17588.11|17706.99|17586.99|10
1633005340000|2021-09-30 12:35:40|17870.99|17750.99|17870.92|17750.92|17871.25|17751.25|17870.06|17750.06|10
1632999920000|2021-09-30 11:05:20|17711.64|17591.64|17712.54|17592.54|17712.54|17592.54|17710.06|17590.06|10
1633005350000|2021-09-30 12:35:50|17871.21|17751.21|17873.64|17753.64|17874.66|17754.66|17871.21|17751.21|10
1632999930000|2021-09-30 11:05:30|17713.04|17593.04|17718.67|17598.67|17718.67|17598.67|17713.04|17593.04|8
1633005360000|2021-09-30 12:36:00|17873.12|17753.12|17871.29|17751.29|17873.8|17753.8|17871.29|17751.29|8
1632999940000|2021-09-30 11:05:40|17718.17|17598.17|17720.37|17600.37|17720.37|17600.37|17718.17|17598.17|10
1633005370000|2021-09-30 12:36:10|17871.36|17751.36|17869.24|17749.24|17871.36|17751.36|17869.24|17749.24|9
1632999950000|2021-09-30 11:05:50|17720.24|17600.24|17720.52|17600.52|17721.9|17601.9|17720.24|17600.24|8
1633005380000|2021-09-30 12:36:20|17868.94|17748.94|17866.91|17746.91|17869.08|17749.08|17866.91|17746.91|10
1632999960000|2021-09-30 11:06:00|17720.2|17600.2|17715.83|17595.83|17720.2|17600.2|17715.83|17595.83|10
1633005390000|2021-09-30 12:36:30|17866.37|17746.37|17868.03|17748.03|17868.03|17748.03|17865.94|17745.94|10
1632999970000|2021-09-30 11:06:10|17715.47|17595.47|17716.71|17596.71|17716.78|17596.78|17715.47|17595.47|10
1633005400000|2021-09-30 12:36:40|17867.87|17747.87|17871.54|17751.54|17871.54|17751.54|17867.87|17747.87|9
1632999980000|2021-09-30 11:06:20|17716.68|17596.68|17713.16|17593.16|17716.68|17596.68|17713.16|17593.16|10
1633005410000|2021-09-30 12:36:50|17872.58|17752.58|17878.5|17758.5|17878.5|17758.5|17872.58|17752.58|10
1632999990000|2021-09-30 11:06:30|17712.97|17592.97|17712.16|17592.16|17712.97|17592.97|17711.39|17591.39|9
1633005420000|2021-09-30 12:37:00|17878.79|17758.79|17880.59|17760.59|17881.24|17761.24|17878.79|17758.79|10
1633000000000|2021-09-30 11:06:40|17712|17592|17711.29|17591.29|17712.58|17592.58|17711.2|17591.2|10
1633005430000|2021-09-30 12:37:10|17880.95|17760.95|17888.35|17768.35|17888.35|17768.35|17880.95|17760.95|10
1633000010000|2021-09-30 11:06:50|17711.21|17591.21|17706.33|17586.33|17711.21|17591.21|17706.31|17586.31|10
1633005440000|2021-09-30 12:37:20|17889.36|17769.36|17898.57|17778.57|17898.57|17778.57|17889.36|17769.36|10
1633000020000|2021-09-30 11:07:00|17705.72|17585.72|17701.04|17581.04|17705.72|17585.72|17701.04|17581.04|10
1633005450000|2021-09-30 12:37:30|17899.07|17779.07|17898.29|17778.29|17899.07|17779.07|17897.54|17777.54|10
1633000030000|2021-09-30 11:07:10|17700.52|17580.52|17701.59|17581.59|17701.78|17581.78|17699.88|17579.88|10
1633005460000|2021-09-30 12:37:40|17897.69|17777.69|17899.07|17779.07|17899.11|17779.11|17897.24|17777.24|10
1633000040000|2021-09-30 11:07:20|17703.15|17583.15|17703.24|17583.24|17703.28|17583.28|17702.59|17582.59|8
1633005470000|2021-09-30 12:37:50|17899.12|17779.12|17896.75|17776.75|17899.12|17779.12|17896.33|17776.33|10
1633000050000|2021-09-30 11:07:30|17704.31|17584.31|17704.52|17584.52|17705.03|17585.03|17703.43|17583.43|8
1633005480000|2021-09-30 12:38:00|17895.62|17775.62|17893.69|17773.69|17895.62|17775.62|17893.63|17773.63|10
1633000060000|2021-09-30 11:07:40|17704.65|17584.65|17704.76|17584.76|17705.13|17585.13|17704.33|17584.33|10
1633005490000|2021-09-30 12:38:10|17893.98|17773.98|17891.98|17771.98|17893.98|17773.98|17891.98|17771.98|10
1633000070000|2021-09-30 11:07:50|17704.54|17584.54|17704.41|17584.41|17704.55|17584.55|17703.89|17583.89|9
1633005500000|2021-09-30 12:38:20|17892.2|17772.2|17888.79|17768.79|17892.2|17772.2|17888.79|17768.79|10
1633000080000|2021-09-30 11:08:00|17704.37|17584.37|17704.21|17584.21|17704.85|17584.85|17704.21|17584.21|9
1633005510000|2021-09-30 12:38:30|17888.84|17768.84|17886.14|17766.14|17888.84|17768.84|17886.14|17766.14|9
1633000090000|2021-09-30 11:08:10|17704.03|17584.03|17701.31|17581.31|17704.03|17584.03|17701.1|17581.1|10
1633005520000|2021-09-30 12:38:40|17886.13|17766.13|17884.45|17764.45|17886.37|17766.37|17884.44|17764.44|8
1633000100000|2021-09-30 11:08:20|17700.41|17580.41|17698.13|17578.13|17700.41|17580.41|17698.13|17578.13|10
1633005530000|2021-09-30 12:38:50|17884.73|17764.73|17887.55|17767.55|17887.55|17767.55|17884.73|17764.73|10
1633000110000|2021-09-30 11:08:30|17697.96|17577.96|17691.45|17571.45|17697.96|17577.96|17691.45|17571.45|10
1633005540000|2021-09-30 12:39:00|17888.56|17768.56|17891.07|17771.07|17891.07|17771.07|17888.48|17768.48|9
1633000120000|2021-09-30 11:08:40|17691.51|17571.51|17690.29|17570.29|17691.51|17571.51|17690.29|17570.29|10
1633005550000|2021-09-30 12:39:10|17891.19|17771.19|17893.11|17773.11|17893.2|17773.2|17891.19|17771.19|10
1633000130000|2021-09-30 11:08:50|17690.04|17570.04|17689.28|17569.28|17690.47|17570.47|17689.12|17569.12|10
1633005560000|2021-09-30 12:39:20|17893.42|17773.42|17894.86|17774.86|17895.6|17775.6|17893.42|17773.42|10
1633000140000|2021-09-30 11:09:00|17689.57|17569.57|17692.72|17572.72|17693|17573|17689.25|17569.25|9
1633005570000|2021-09-30 12:39:30|17895.02|17775.02|17898.42|17778.42|17898.42|17778.42|17895.02|17775.02|10
1633000150000|2021-09-30 11:09:10|17693.68|17573.68|17682.92|17562.92|17694.22|17574.22|17682.92|17562.92|10
1633000160000|2021-09-30 11:09:20|17680.34|17560.34|17674.35|17554.35|17680.34|17560.34|17673.54|17553.54|10
1633000170000|2021-09-30 11:09:30|17673.2|17553.2|17671.31|17551.31|17673.3|17553.3|17671.31|17551.31|10
1633005580000|2021-09-30 12:39:40|17898.39|17778.39|17902.15|17782.15|17902.15|17782.15|17898.39|17778.39|9
1633000180000|2021-09-30 11:09:40|17671.68|17551.68|17673.64|17553.64|17674.53|17554.53|17671.55|17551.55|10
1633005590000|2021-09-30 12:39:50|17902.66|17782.66|17901.58|17781.58|17902.89|17782.89|17901|17781|10
1633000190000|2021-09-30 11:09:50|17673.61|17553.61|17673.73|17553.73|17673.81|17553.81|17671.6|17551.6|9
1633005600000|2021-09-30 12:40:00|17901.71|17781.71|17903.83|17783.83|17903.83|17783.83|17901.2|17781.2|10
1633000200000|2021-09-30 11:10:00|17673.84|17553.84|17674.8|17554.8|17674.96|17554.96|17672.84|17552.84|10
1633005610000|2021-09-30 12:40:10|17904.13|17784.13|17908.92|17788.92|17908.95|17788.95|17904.13|17784.13|10
1633000210000|2021-09-30 11:10:10|17676.57|17556.57|17680.22|17560.22|17680.22|17560.22|17676.57|17556.57|10
1633005620000|2021-09-30 12:40:20|17910.31|17790.31|17911.19|17791.19|17911.72|17791.72|17910.31|17790.31|10
1633000220000|2021-09-30 11:10:20|17680.36|17560.36|17677.11|17557.11|17680.36|17560.36|17676.83|17556.83|10
1633005630000|2021-09-30 12:40:30|17911.63|17791.63|17907.93|17787.93|17911.65|17791.65|17907.93|17787.93|10
1633000230000|2021-09-30 11:10:30|17677.41|17557.41|17680.68|17560.68|17681.02|17561.02|17677.41|17557.41|10
1633005640000|2021-09-30 12:40:40|17907.48|17787.48|17907.26|17787.26|17907.63|17787.63|17907.08|17787.08|9
1633000240000|2021-09-30 11:10:40|17680.35|17560.35|17678.79|17558.79|17682.44|17562.44|17678.79|17558.79|10
1633005650000|2021-09-30 12:40:50|17907.94|17787.94|17910.75|17790.75|17910.75|17790.75|17907.82|17787.82|9
1633000250000|2021-09-30 11:10:50|17678.8|17558.8|17674.12|17554.12|17678.8|17558.8|17674.12|17554.12|10
1633005660000|2021-09-30 12:41:00|17912.06|17792.06|17914.31|17794.31|17915.69|17795.69|17911.33|17791.33|10
1633000260000|2021-09-30 11:11:00|17673.8|17553.8|17672.14|17552.14|17673.8|17553.8|17672.14|17552.14|10
1633005670000|2021-09-30 12:41:10|17914.77|17794.77|17914.31|17794.31|17915.06|17795.06|17914.07|17794.07|10
1633000270000|2021-09-30 11:11:10|17672.25|17552.25|17666.77|17546.77|17672.25|17552.25|17666.77|17546.77|10
1633005680000|2021-09-30 12:41:20|17914.25|17794.25|17918.49|17798.49|17918.76|17798.76|17914.25|17794.25|9
1633000280000|2021-09-30 11:11:20|17666.8|17546.8|17663.42|17543.42|17666.8|17546.8|17663.42|17543.42|10
1633005690000|2021-09-30 12:41:30|17918.81|17798.81|17918.77|17798.77|17919.63|17799.63|17918.55|17798.55|10
1633000290000|2021-09-30 11:11:30|17663.35|17543.35|17663.43|17543.43|17664.02|17544.02|17662.76|17542.76|10
1633005700000|2021-09-30 12:41:40|17918.95|17798.95|17917.09|17797.09|17918.95|17798.95|17916.74|17796.74|10
1633000300000|2021-09-30 11:11:40|17663.48|17543.48|17670.87|17550.87|17670.87|17550.87|17663.48|17543.48|10
1633005710000|2021-09-30 12:41:50|17917.63|17797.63|17929.98|17809.98|17929.98|17809.98|17917.63|17797.63|10
1633000310000|2021-09-30 11:11:50|17673.11|17553.11|17676.24|17556.24|17676.42|17556.42|17673.11|17553.11|10
1633005720000|2021-09-30 12:42:00|17930.48|17810.48|17934.44|17814.44|17935.35|17815.35|17929.81|17809.81|10
1633000320000|2021-09-30 11:12:00|17677.23|17557.23|17679.67|17559.67|17679.67|17559.67|17677.23|17557.23|9
1633005730000|2021-09-30 12:42:10|17934.45|17814.45|17937.49|17817.49|17937.54|17817.54|17934.45|17814.45|10
1633000330000|2021-09-30 11:12:10|17679.55|17559.55|17683.86|17563.86|17683.86|17563.86|17679.55|17559.55|10
1633005740000|2021-09-30 12:42:20|17936.76|17816.76|17934.09|17814.09|17936.76|17816.76|17933.36|17813.36|10
1633000340000|2021-09-30 11:12:20|17683.64|17563.64|17683.53|17563.53|17684.08|17564.08|17683.29|17563.29|10
1633005750000|2021-09-30 12:42:30|17933.48|17813.48|17936.18|17816.18|17936.18|17816.18|17932.73|17812.73|10
1633000350000|2021-09-30 11:12:30|17684.54|17564.54|17687.11|17567.11|17687.11|17567.11|17684.54|17564.54|10
1633005760000|2021-09-30 12:42:40|17936.51|17816.51|17939.12|17819.12|17939.12|17819.12|17936.51|17816.51|10
1633000360000|2021-09-30 11:12:40|17686.36|17566.36|17689.39|17569.39|17689.39|17569.39|17686.36|17566.36|10
1633005770000|2021-09-30 12:42:50|17939.98|17819.98|17940.43|17820.43|17941.05|17821.05|17939.78|17819.78|10
1633000370000|2021-09-30 11:12:50|17690.23|17570.23|17693.9|17573.9|17693.9|17573.9|17689.99|17569.99|9
1633005780000|2021-09-30 12:43:00|17940.11|17820.11|17940.14|17820.14|17940.29|17820.29|17939.79|17819.79|10
1633000380000|2021-09-30 11:13:00|17694.6|17574.6|17698.37|17578.37|17698.37|17578.37|17694.6|17574.6|10
1633005790000|2021-09-30 12:43:10|17939.54|17819.54|17937.67|17817.67|17939.54|17819.54|17937.67|17817.67|10
1633000390000|2021-09-30 11:13:10|17698.5|17578.5|17700.38|17580.38|17700.38|17580.38|17698.42|17578.42|9
1633005800000|2021-09-30 12:43:20|17938.48|17818.48|17941.23|17821.23|17941.23|17821.23|17937.4|17817.4|10
1633000400000|2021-09-30 11:13:20|17701.06|17581.06|17704.08|17584.08|17704.08|17584.08|17701.04|17581.04|10
1633005810000|2021-09-30 12:43:30|17942.77|17822.77|17952.98|17832.98|17952.98|17832.98|17942.63|17822.63|10
1633000410000|2021-09-30 11:13:30|17704.21|17584.21|17705.97|17585.97|17705.97|17585.97|17704.21|17584.21|9
1633005820000|2021-09-30 12:43:40|17955.96|17835.96|17968.24|17848.24|17968.24|17848.24|17955.96|17835.96|10
1633000420000|2021-09-30 11:13:40|17706.41|17586.41|17707.6|17587.6|17707.91|17587.91|17706.41|17586.41|10
1633005830000|2021-09-30 12:43:50|17969.65|17849.65|17984.34|17864.34|17984.34|17864.34|17969.65|17849.65|10
1633000430000|2021-09-30 11:13:50|17707.79|17587.79|17718.78|17598.78|17718.78|17598.78|17707.79|17587.79|10
1633005840000|2021-09-30 12:44:00|17985.77|17865.77|17996.54|17876.54|17996.6|17876.6|17985.77|17865.77|10
1633000440000|2021-09-30 11:14:00|17720.33|17600.33|17736.57|17616.57|17736.57|17616.57|17720.33|17600.33|10
1633005850000|2021-09-30 12:44:10|17999.04|17879.04|18008.79|17888.79|18008.79|17888.79|17999.04|17879.04|10
1633000450000|2021-09-30 11:14:10|17737.92|17617.92|17743.69|17623.69|17743.69|17623.69|17737.92|17617.92|10
1633005860000|2021-09-30 12:44:20|18010.6|17890.6|18015.52|17895.52|18015.52|17895.52|18010.6|17890.6|10
1633000460000|2021-09-30 11:14:20|17743.32|17623.32|17749.26|17629.26|17749.45|17629.45|17743.32|17623.32|10
1633005870000|2021-09-30 12:44:30|18015.5|17895.5|18021.06|17901.06|18021.54|17901.54|18015.5|17895.5|10
1633000470000|2021-09-30 11:14:30|17748.99|17628.99|17745.39|17625.39|17749.05|17629.05|17745.21|17625.21|10
1633005880000|2021-09-30 12:44:40|18021|17901|18021.17|17901.17|18021.93|17901.93|18021|17901|10
1633000480000|2021-09-30 11:14:40|17744.82|17624.82|17743.35|17623.35|17744.82|17624.82|17742.27|17622.27|10
1633005890000|2021-09-30 12:44:50|18021.2|17901.2|18019.9|17899.9|18021.2|17901.2|18018.27|17898.27|10
1633000490000|2021-09-30 11:14:50|17743.45|17623.45|17746.31|17626.31|17748.17|17628.17|17743.45|17623.45|10
1633005900000|2021-09-30 12:45:00|18019.07|17899.07|18016.15|17896.15|18020.5|17900.5|18016.15|17896.15|10
1633000500000|2021-09-30 11:15:00|17746.42|17626.42|17747.92|17627.92|17747.92|17627.92|17745.88|17625.88|10
1633005910000|2021-09-30 12:45:10|18012.69|17892.69|18026.63|17906.63|18026.63|17906.63|18012.69|17892.69|10
1633000510000|2021-09-30 11:15:10|17748.7|17628.7|17749.5|17629.5|17749.62|17629.62|17748.7|17628.7|9
1633005920000|2021-09-30 12:45:20|18026.73|17906.73|18035.6|17915.6|18035.6|17915.6|18026.73|17906.73|9
1633000520000|2021-09-30 11:15:20|17749.98|17629.98|17752.38|17632.38|17752.38|17632.38|17749.98|17629.98|10
1633005930000|2021-09-30 12:45:30|18035.47|17915.47|18042.68|17922.68|18042.68|17922.68|18035.47|17915.47|10
1633000530000|2021-09-30 11:15:30|17752.43|17632.43|17754.15|17634.15|17754.17|17634.17|17752.33|17632.33|10
1633005940000|2021-09-30 12:45:40|18042.07|17922.07|18043.44|17923.44|18043.94|17923.94|18042.07|17922.07|10
1633000540000|2021-09-30 11:15:40|17753.76|17633.76|17749.59|17629.59|17753.82|17633.82|17749.59|17629.59|10
1633005950000|2021-09-30 12:45:50|18043.87|17923.87|18040.6|17920.6|18044.53|17924.53|18040.6|17920.6|10
1633000550000|2021-09-30 11:15:50|17749.43|17629.43|17748.29|17628.29|17750.1|17630.1|17748.29|17628.29|10
1633005960000|2021-09-30 12:46:00|18040.45|17920.45|18038.76|17918.76|18041.15|17921.15|18038.34|17918.34|10
1633000560000|2021-09-30 11:16:00|17748.12|17628.12|17746.88|17626.88|17748.12|17628.12|17746.88|17626.88|9
1633005970000|2021-09-30 12:46:10|18038.86|17918.86|18035.75|17915.75|18039|17919|18035.33|17915.33|10
1633000570000|2021-09-30 11:16:10|17746.73|17626.73|17745.08|17625.08|17747.3|17627.3|17745.08|17625.08|10
1633005980000|2021-09-30 12:46:20|18035.71|17915.71|18032.22|17912.22|18035.81|17915.81|18030.84|17910.84|9
1633000580000|2021-09-30 11:16:20|17743.94|17623.94|17740.92|17620.92|17743.94|17623.94|17740.92|17620.92|10
1633005990000|2021-09-30 12:46:30|18032.42|17912.42|18016.57|17896.57|18032.42|17912.42|18016.57|17896.57|10
1633000590000|2021-09-30 11:16:30|17740.99|17620.99|17741.09|17621.09|17741.29|17621.29|17740.43|17620.43|9
1633006000000|2021-09-30 12:46:40|18012.32|17892.32|18010.77|17890.77|18012.32|17892.32|18010.58|17890.58|10
1633000600000|2021-09-30 11:16:40|17741.11|17621.11|17736.62|17616.62|17741.11|17621.11|17736.62|17616.62|9
1633006010000|2021-09-30 12:46:50|18010.58|17890.58|18007.99|17887.99|18011.34|17891.34|18007.99|17887.99|10
1633000610000|2021-09-30 11:16:50|17736.52|17616.52|17728.07|17608.07|17736.52|17616.52|17728.07|17608.07|10
1633006020000|2021-09-30 12:47:00|18008.4|17888.4|18003.36|17883.36|18009.18|17889.18|18003.36|17883.36|10
1633000620000|2021-09-30 11:17:00|17727.74|17607.74|17722.34|17602.34|17727.74|17607.74|17722.34|17602.34|10
1633006030000|2021-09-30 12:47:10|18002.39|17882.39|18001.79|17881.79|18003.65|17883.65|18000.93|17880.93|10
1633000630000|2021-09-30 11:17:10|17721.79|17601.79|17716.34|17596.34|17721.79|17601.79|17716.34|17596.34|10
1633006040000|2021-09-30 12:47:20|17999.24|17879.24|17992.94|17872.94|18000.48|17880.48|17992.94|17872.94|10
1633000640000|2021-09-30 11:17:20|17716.3|17596.3|17715.59|17595.59|17716.6|17596.6|17713.67|17593.67|9
1633006050000|2021-09-30 12:47:30|17992.95|17872.95|17976.83|17856.83|17993.97|17873.97|17976.83|17856.83|10
1633000650000|2021-09-30 11:17:30|17717.7|17597.7|17720.15|17600.15|17720.15|17600.15|17717.18|17597.18|9
1633006060000|2021-09-30 12:47:40|17976.88|17856.88|17969.9|17849.9|17976.88|17856.88|17965.65|17845.65|10
1633000660000|2021-09-30 11:17:40|17719.42|17599.42|17718.95|17598.95|17719.42|17599.42|17718.91|17598.91|10
1633006070000|2021-09-30 12:47:50|17969.84|17849.84|17967.93|17847.93|17969.87|17849.87|17967.93|17847.93|10
1633000670000|2021-09-30 11:17:50|17718.88|17598.88|17717.99|17597.99|17718.88|17598.88|17717.99|17597.99|10
1633006080000|2021-09-30 12:48:00|17968.46|17848.46|17963|17843|17968.46|17848.46|17962.84|17842.84|10
1633000680000|2021-09-30 11:18:00|17717.67|17597.67|17719.56|17599.56|17719.58|17599.58|17717.67|17597.67|10
1633006090000|2021-09-30 12:48:10|17962.81|17842.81|17961.73|17841.73|17962.92|17842.92|17960.24|17840.24|10
1633000690000|2021-09-30 11:18:10|17721.07|17601.07|17723.86|17603.86|17724.24|17604.24|17721.07|17601.07|10
1633006100000|2021-09-30 12:48:20|17961.72|17841.72|17970.08|17850.08|17970.08|17850.08|17961.72|17841.72|10
1633000700000|2021-09-30 11:18:20|17723.79|17603.79|17720.87|17600.87|17723.79|17603.79|17720.87|17600.87|10
1633006110000|2021-09-30 12:48:30|17969.55|17849.55|17969.16|17849.16|17971.57|17851.57|17969.16|17849.16|10
1633000710000|2021-09-30 11:18:30|17720.75|17600.75|17717.52|17597.52|17720.75|17600.75|17717.52|17597.52|10
1633006120000|2021-09-30 12:48:40|17968.17|17848.17|17970.51|17850.51|17971.14|17851.14|17968.17|17848.17|10
1633000720000|2021-09-30 11:18:40|17718.05|17598.05|17717.63|17597.63|17718.47|17598.47|17716.97|17596.97|10
1633006130000|2021-09-30 12:48:50|17969.84|17849.84|17949.78|17829.78|17969.96|17849.96|17949.78|17829.78|10
1633000730000|2021-09-30 11:18:50|17717.08|17597.08|17717.77|17597.77|17718.25|17598.25|17717.08|17597.08|10
1633006140000|2021-09-30 12:49:00|17949.06|17829.06|17942.51|17822.51|17949.16|17829.16|17942.51|17822.51|10
1633000740000|2021-09-30 11:19:00|17717.92|17597.92|17714.07|17594.07|17717.92|17597.92|17714.07|17594.07|10
1633006150000|2021-09-30 12:49:10|17940.09|17820.09|17942.42|17822.42|17943.8|17823.8|17940.09|17820.09|10
1633000750000|2021-09-30 11:19:10|17712.59|17592.59|17711.53|17591.53|17712.59|17592.59|17711.53|17591.53|10
1633006160000|2021-09-30 12:49:20|17941.55|17821.55|17946.6|17826.6|17946.84|17826.84|17941.33|17821.33|10
1633000760000|2021-09-30 11:19:20|17711.03|17591.03|17712.04|17592.04|17712.21|17592.21|17710.14|17590.14|8
1633006170000|2021-09-30 12:49:30|17948.23|17828.23|17952.87|17832.87|17952.87|17832.87|17947.89|17827.89|9
1633000770000|2021-09-30 11:19:30|17712.52|17592.52|17713.48|17593.48|17713.69|17593.69|17712.52|17592.52|9
1633006180000|2021-09-30 12:49:40|17953.06|17833.06|17957.66|17837.66|17957.66|17837.66|17948.9|17828.9|10
1633000780000|2021-09-30 11:19:40|17714.01|17594.01|17715.23|17595.23|17715.23|17595.23|17713.93|17593.93|10
1633006190000|2021-09-30 12:49:50|17957.8|17837.8|17963.51|17843.51|17963.51|17843.51|17957.8|17837.8|10
1633000790000|2021-09-30 11:19:50|17715.2|17595.2|17717.47|17597.47|17717.5|17597.5|17715.12|17595.12|10
1633006200000|2021-09-30 12:50:00|17964.71|17844.71|17966.51|17846.51|17966.51|17846.51|17964.39|17844.39|10
1633000800000|2021-09-30 11:20:00|17718.74|17598.74|17719.95|17599.95|17720.38|17600.38|17718.74|17598.74|10
1633006210000|2021-09-30 12:50:10|17966.5|17846.5|17966.88|17846.88|17966.88|17846.88|17964.92|17844.92|10
1633000810000|2021-09-30 11:20:10|17719.7|17599.7|17722.04|17602.04|17722.15|17602.15|17719.7|17599.7|9
1633006220000|2021-09-30 12:50:20|17967.88|17847.88|17974.4|17854.4|17974.4|17854.4|17967.35|17847.35|10
1633000820000|2021-09-30 11:20:20|17722.58|17602.58|17724.69|17604.69|17724.69|17604.69|17722.58|17602.58|9
1633006230000|2021-09-30 12:50:30|17972.05|17852.05|17961.19|17841.19|17975.83|17855.83|17961.19|17841.19|10
1633000830000|2021-09-30 11:20:30|17724.9|17604.9|17730.03|17610.03|17730.47|17610.47|17724.9|17604.9|10
1633006240000|2021-09-30 12:50:40|17961.12|17841.12|17955.95|17835.95|17961.52|17841.52|17955.7|17835.7|10
1633000840000|2021-09-30 11:20:40|17730.5|17610.5|17734.67|17614.67|17734.67|17614.67|17730.5|17610.5|8
1633006250000|2021-09-30 12:50:50|17955.2|17835.2|17958.28|17838.28|17958.28|17838.28|17955.2|17835.2|10
1633000850000|2021-09-30 11:20:50|17735.06|17615.06|17736.55|17616.55|17736.55|17616.55|17735.06|17615.06|10
1633006260000|2021-09-30 12:51:00|17959.93|17839.93|17964.72|17844.72|17964.72|17844.72|17959.93|17839.93|9
1633000860000|2021-09-30 11:21:00|17737.22|17617.22|17740.89|17620.89|17740.89|17620.89|17736.92|17616.92|10
1633006270000|2021-09-30 12:51:10|17965.1|17845.1|17965.88|17845.88|17966.11|17846.11|17964.53|17844.53|9
1633000870000|2021-09-30 11:21:10|17740.75|17620.75|17744.75|17624.75|17744.75|17624.75|17740.75|17620.75|9
1633006280000|2021-09-30 12:51:20|17965.54|17845.54|17965.37|17845.37|17966.06|17846.06|17964.5|17844.5|10
1633000880000|2021-09-30 11:21:20|17744.77|17624.77|17748.25|17628.25|17748.25|17628.25|17744.77|17624.77|10
1633006290000|2021-09-30 12:51:30|17965.93|17845.93|17967.13|17847.13|17967.41|17847.41|17965.13|17845.13|10
1633000890000|2021-09-30 11:21:30|17748.67|17628.67|17751.18|17631.18|17751.62|17631.62|17748.67|17628.67|9
1633006300000|2021-09-30 12:51:40|17967.41|17847.41|17970.83|17850.83|17970.83|17850.83|17967.41|17847.41|10
1633000900000|2021-09-30 11:21:40|17751.36|17631.36|17752.57|17632.57|17753.1|17633.1|17751.36|17631.36|10
1633006310000|2021-09-30 12:51:50|17970.45|17850.45|17969.25|17849.25|17970.45|17850.45|17969.25|17849.25|10
1633000910000|2021-09-30 11:21:50|17752.3|17632.3|17749.69|17629.69|17752.3|17632.3|17749.69|17629.69|10
1633006320000|2021-09-30 12:52:00|17969.05|17849.05|17965.15|17845.15|17969.05|17849.05|17965.15|17845.15|10
1633000920000|2021-09-30 11:22:00|17749.02|17629.02|17746.53|17626.53|17749.02|17629.02|17745.76|17625.76|10
1633006330000|2021-09-30 12:52:10|17964.3|17844.3|17966.87|17846.87|17966.87|17846.87|17963.88|17843.88|10
1633000930000|2021-09-30 11:22:10|17746.58|17626.58|17749.78|17629.78|17749.78|17629.78|17746.58|17626.58|9
1633006340000|2021-09-30 12:52:20|17967.9|17847.9|17969.99|17849.99|17969.99|17849.99|17967.9|17847.9|9
1633000940000|2021-09-30 11:22:20|17754.82|17634.82|17755.29|17635.29|17755.88|17635.88|17754.34|17634.34|10
1633006350000|2021-09-30 12:52:30|17969.54|17849.54|17972.94|17852.94|17972.94|17852.94|17969.54|17849.54|10
1633000950000|2021-09-30 11:22:30|17755.41|17635.41|17755.4|17635.4|17755.68|17635.68|17755.25|17635.25|7
1633006360000|2021-09-30 12:52:40|17973.28|17853.28|17975.85|17855.85|17975.85|17855.85|17973.28|17853.28|10
1633000960000|2021-09-30 11:22:40|17755.51|17635.51|17756.01|17636.01|17756.01|17636.01|17754.93|17634.93|10
1633006370000|2021-09-30 12:52:50|17976.4|17856.4|17977.19|17857.19|17977.92|17857.92|17976.31|17856.31|10
1633000970000|2021-09-30 11:22:50|17755.94|17635.94|17756.7|17636.7|17757.21|17637.21|17755.94|17635.94|10
1633006380000|2021-09-30 12:53:00|17977.94|17857.94|17978.73|17858.73|17979.82|17859.82|17977.43|17857.43|10
1633000980000|2021-09-30 11:23:00|17756.49|17636.49|17755.8|17635.8|17756.49|17636.49|17755.09|17635.09|10
1633006390000|2021-09-30 12:53:10|17978.6|17858.6|17976.72|17856.72|17978.6|17858.6|17976.72|17856.72|10
1633000990000|2021-09-30 11:23:10|17755.45|17635.45|17754.08|17634.08|17755.69|17635.69|17754.08|17634.08|9
1633006400000|2021-09-30 12:53:20|17976.7|17856.7|17977.69|17857.69|17977.69|17857.69|17975.47|17855.47|10
1633001000000|2021-09-30 11:23:20|17753.87|17633.87|17750.96|17630.96|17753.87|17633.87|17750.84|17630.84|8
1633006410000|2021-09-30 12:53:30|17978.13|17858.13|17982.25|17862.25|17982.25|17862.25|17978.13|17858.13|10
1633001010000|2021-09-30 11:23:30|17750.67|17630.67|17749.86|17629.86|17750.67|17630.67|17749.63|17629.63|8
1633006420000|2021-09-30 12:53:40|17981.94|17861.94|17982.06|17862.06|17982.52|17862.52|17981.94|17861.94|9
1633001020000|2021-09-30 11:23:40|17749.99|17629.99|17752.1|17632.1|17752.1|17632.1|17749.84|17629.84|10
1633006430000|2021-09-30 12:53:50|17982.13|17862.13|17978.52|17858.52|17982.13|17862.13|17978.52|17858.52|10
1633001030000|2021-09-30 11:23:50|17752.98|17632.98|17755.11|17635.11|17755.11|17635.11|17752.98|17632.98|9
1633006440000|2021-09-30 12:54:00|17978.87|17858.87|17979.47|17859.47|17981.24|17861.24|17978.87|17858.87|10
1633001040000|2021-09-30 11:24:00|17755.09|17635.09|17754.83|17634.83|17755.65|17635.65|17754.83|17634.83|5
1633006450000|2021-09-30 12:54:10|17979.27|17859.27|17978.16|17858.16|17979.59|17859.59|17978.16|17858.16|10
1633001050000|2021-09-30 11:24:10|17754.58|17634.58|17753.94|17633.94|17754.58|17634.58|17753.94|17633.94|7
1633006460000|2021-09-30 12:54:20|17978.32|17858.32|17980.1|17860.1|17980.1|17860.1|17977.65|17857.65|8
1633001060000|2021-09-30 11:24:20|17754.02|17634.02|17753.14|17633.14|17754.21|17634.21|17753.14|17633.14|10
1633006470000|2021-09-30 12:54:30|17980.23|17860.23|17981.22|17861.22|17981.22|17861.22|17980.23|17860.23|10
1633001070000|2021-09-30 11:24:30|17753.08|17633.08|17752.56|17632.56|17753.08|17633.08|17752|17632|9
1633006480000|2021-09-30 12:54:40|17981.21|17861.21|17982.84|17862.84|17982.84|17862.84|17981.21|17861.21|10
1633001080000|2021-09-30 11:24:40|17752.57|17632.57|17750.65|17630.65|17752.57|17632.57|17750.65|17630.65|10
1633006490000|2021-09-30 12:54:50|17982.55|17862.55|17983.57|17863.57|17983.57|17863.57|17982.55|17862.55|9
1633001090000|2021-09-30 11:24:50|17751.14|17631.14|17752.9|17632.9|17752.9|17632.9|17751.14|17631.14|8
1633006500000|2021-09-30 12:55:00|17983.03|17863.03|17982.27|17862.27|17983.03|17863.03|17982.1|17862.1|10
1633001100000|2021-09-30 11:25:00|17752.83|17632.83|17750.89|17630.89|17753.09|17633.09|17750.87|17630.87|10
1633006510000|2021-09-30 12:55:10|17982.29|17862.29|17979.03|17859.03|17982.33|17862.33|17979.03|17859.03|9
1633001110000|2021-09-30 11:25:10|17751.27|17631.27|17750.7|17630.7|17751.48|17631.48|17750.7|17630.7|7
1633006520000|2021-09-30 12:55:20|17978.66|17858.66|17976.05|17856.05|17978.72|17858.72|17976.05|17856.05|10
1633001120000|2021-09-30 11:25:20|17750.37|17630.37|17748.84|17628.84|17750.37|17630.37|17748.81|17628.81|10
1633006530000|2021-09-30 12:55:30|17975.7|17855.7|17973.24|17853.24|17975.7|17855.7|17973.22|17853.22|10
1633001130000|2021-09-30 11:25:30|17748.87|17628.87|17748.09|17628.09|17748.87|17628.87|17748.09|17628.09|7
1633006540000|2021-09-30 12:55:40|17972.85|17852.85|17968.97|17848.97|17973.06|17853.06|17968.97|17848.97|10
1633001140000|2021-09-30 11:25:40|17747.94|17627.94|17748.57|17628.57|17748.57|17628.57|17747.94|17627.94|8
1633006550000|2021-09-30 12:55:50|17968.51|17848.51|17966.1|17846.1|17968.51|17848.51|17966.1|17846.1|10
1633001150000|2021-09-30 11:25:50|17748.29|17628.29|17747.94|17627.94|17748.9|17628.9|17747.94|17627.94|9
1633006560000|2021-09-30 12:56:00|17966.01|17846.01|17968.6|17848.6|17968.6|17848.6|17965.8|17845.8|8
1633001160000|2021-09-30 11:26:00|17747.7|17627.7|17747.3|17627.3|17748.22|17628.22|17747.15|17627.15|8
1633006570000|2021-09-30 12:56:10|17969.11|17849.11|17965.77|17845.77|17969.17|17849.17|17965.77|17845.77|10
1633001170000|2021-09-30 11:26:10|17747.39|17627.39|17748.36|17628.36|17748.43|17628.43|17747.3|17627.3|8
1633006580000|2021-09-30 12:56:20|17964.75|17844.75|17962.43|17842.43|17964.75|17844.75|17962.43|17842.43|10
1633001180000|2021-09-30 11:26:20|17748.17|17628.17|17749.1|17629.1|17749.1|17629.1|17747.59|17627.59|7
1633006590000|2021-09-30 12:56:30|17962.54|17842.54|17959.74|17839.74|17962.54|17842.54|17959.74|17839.74|10
1633001190000|2021-09-30 11:26:30|17749.41|17629.41|17748.35|17628.35|17749.57|17629.57|17747.7|17627.7|9
1633006600000|2021-09-30 12:56:40|17958.89|17838.89|17955.7|17835.7|17958.89|17838.89|17955.7|17835.7|10
1633001200000|2021-09-30 11:26:40|17747.99|17627.99|17746.06|17626.06|17748.08|17628.08|17746.02|17626.02|9
1633006610000|2021-09-30 12:56:50|17955.55|17835.55|17956.31|17836.31|17956.31|17836.31|17954.47|17834.47|10
1633001210000|2021-09-30 11:26:50|17745.92|17625.92|17745.81|17625.81|17746.35|17626.35|17745.81|17625.81|9
1633006620000|2021-09-30 12:57:00|17957.37|17837.37|17955.4|17835.4|17959.3|17839.3|17955.4|17835.4|10
1633001220000|2021-09-30 11:27:00|17745.8|17625.8|17744.93|17624.93|17745.82|17625.82|17744.93|17624.93|10
1633006630000|2021-09-30 12:57:10|17954.13|17834.13|17951.09|17831.09|17954.13|17834.13|17951.09|17831.09|10
1633001230000|2021-09-30 11:27:10|17744.05|17624.05|17742.55|17622.55|17744.05|17624.05|17742.41|17622.41|9
1633006640000|2021-09-30 12:57:20|17950.41|17830.41|17949.67|17829.67|17950.41|17830.41|17949.67|17829.67|10
1633001240000|2021-09-30 11:27:20|17742.06|17622.06|17739.16|17619.16|17742.06|17622.06|17739.03|17619.03|10
1633006650000|2021-09-30 12:57:30|17949.66|17829.66|17948.94|17828.94|17949.81|17829.81|17948.55|17828.55|10
1633001250000|2021-09-30 11:27:30|17739.15|17619.15|17737.56|17617.56|17739.15|17619.15|17737.36|17617.36|8
1633006660000|2021-09-30 12:57:40|17948.75|17828.75|17946.02|17826.02|17948.92|17828.92|17946.02|17826.02|9
1633001260000|2021-09-30 11:27:40|17737.66|17617.66|17737.58|17617.58|17738.74|17618.74|17737.58|17617.58|7
1633006670000|2021-09-30 12:57:50|17945.95|17825.95|17944.08|17824.08|17946.39|17826.39|17944.01|17824.01|10
1633001270000|2021-09-30 11:27:50|17736.95|17616.95|17733.55|17613.55|17736.95|17616.95|17733.55|17613.55|10
1633006680000|2021-09-30 12:58:00|17944.54|17824.54|17937.22|17817.22|17944.54|17824.54|17937.22|17817.22|10
1633001280000|2021-09-30 11:28:00|17733.59|17613.59|17730.7|17610.7|17733.59|17613.59|17730.7|17610.7|9
1633006690000|2021-09-30 12:58:10|17937.96|17817.96|17928.98|17808.98|17938.58|17818.58|17928.98|17808.98|10
1633001290000|2021-09-30 11:28:10|17729.96|17609.96|17729.48|17609.48|17730.1|17610.1|17729.04|17609.04|8
1633006700000|2021-09-30 12:58:20|17929.16|17809.16|17928.8|17808.8|17929.16|17809.16|17926.99|17806.99|10
1633001300000|2021-09-30 11:28:20|17729.47|17609.47|17725.39|17605.39|17729.73|17609.73|17725.39|17605.39|10
1633006710000|2021-09-30 12:58:30|17928.95|17808.95|17932.31|17812.31|17932.31|17812.31|17928.95|17808.95|10
1633001310000|2021-09-30 11:28:30|17725.22|17605.22|17722.91|17602.91|17725.22|17605.22|17722.91|17602.91|10
1633006720000|2021-09-30 12:58:40|17933.28|17813.28|17936.92|17816.92|17936.92|17816.92|17932.93|17812.93|10
1633001320000|2021-09-30 11:28:40|17723.7|17603.7|17720.06|17600.06|17723.7|17603.7|17719.71|17599.71|10
1633006730000|2021-09-30 12:58:50|17936.91|17816.91|17942.75|17822.75|17942.75|17822.75|17936.91|17816.91|10
1633001330000|2021-09-30 11:28:50|17720.03|17600.03|17720.9|17600.9|17720.9|17600.9|17720.03|17600.03|10
1633006740000|2021-09-30 12:59:00|17942.59|17822.59|17941.22|17821.22|17942.67|17822.67|17941.22|17821.22|9
1633001340000|2021-09-30 11:29:00|17720.85|17600.85|17720.54|17600.54|17720.85|17600.85|17720.54|17600.54|8
1633006750000|2021-09-30 12:59:10|17941.27|17821.27|17938.14|17818.14|17941.27|17821.27|17938.11|17818.11|10
1633001350000|2021-09-30 11:29:10|17720.55|17600.55|17720.83|17600.83|17720.83|17600.83|17719.96|17599.96|9
1633006760000|2021-09-30 12:59:20|17937.31|17817.31|17934.29|17814.29|17937.35|17817.35|17934.29|17814.29|10
1633001360000|2021-09-30 11:29:20|17721.86|17601.86|17725.49|17605.49|17725.62|17605.62|17721.86|17601.86|10
1633006770000|2021-09-30 12:59:30|17933.95|17813.95|17932.33|17812.33|17934.28|17814.28|17932.33|17812.33|10
1633001370000|2021-09-30 11:29:30|17725.86|17605.86|17727.1|17607.1|17727.1|17607.1|17725.41|17605.41|10
1633006780000|2021-09-30 12:59:40|17932.43|17812.43|17934.11|17814.11|17934.38|17814.38|17932.43|17812.43|10
1633001380000|2021-09-30 11:29:40|17726.95|17606.95|17728.22|17608.22|17728.22|17608.22|17726.95|17606.95|10
1633006790000|2021-09-30 12:59:50|17934.1|17814.1|17934.42|17814.42|17934.67|17814.67|17933.78|17813.78|9
1633001390000|2021-09-30 11:29:50|17728.33|17608.33|17730.04|17610.04|17730.05|17610.05|17728.33|17608.33|10
1633006800000|2021-09-30 13:00:00|17934.27|17814.27|17936.39|17816.39|17936.39|17816.39|17933.47|17813.47|10
1633001400000|2021-09-30 11:30:00|17729.96|17609.96|17730.5|17610.5|17730.87|17610.87|17729.16|17609.16|9
1633006810000|2021-09-30 13:00:10|17936.34|17816.34|17929.37|17809.37|17936.53|17816.53|17929.37|17809.37|10
1633001410000|2021-09-30 11:30:10|17730.64|17610.64|17734.39|17614.39|17734.39|17614.39|17730.49|17610.49|10
1633006820000|2021-09-30 13:00:20|17928.57|17808.57|17920.62|17800.62|17928.57|17808.57|17920.62|17800.62|10
1633001420000|2021-09-30 11:30:20|17735.33|17615.33|17735.57|17615.57|17736.39|17616.39|17735.33|17615.33|10
1633006830000|2021-09-30 13:00:30|17920.02|17800.02|17913.85|17793.85|17920.99|17800.99|17913.85|17793.85|10
1633001430000|2021-09-30 11:30:30|17735.2|17615.2|17736.28|17616.28|17736.35|17616.35|17735.2|17615.2|10
1633006840000|2021-09-30 13:00:40|17913.59|17793.59|17911.77|17791.77|17913.59|17793.59|17911.69|17791.69|9
1633001440000|2021-09-30 11:30:40|17736.09|17616.09|17737.31|17617.31|17737.47|17617.47|17736.09|17616.09|9
1633006850000|2021-09-30 13:00:50|17911.87|17791.87|17910.66|17790.66|17911.95|17791.95|17910.53|17790.53|10
1633001450000|2021-09-30 11:30:50|17737.27|17617.27|17738.57|17618.57|17738.66|17618.66|17737.27|17617.27|9
1633006860000|2021-09-30 13:01:00|17910.11|17790.11|17909.06|17789.06|17910.2|17790.2|17909.06|17789.06|9
1633001460000|2021-09-30 11:31:00|17738.54|17618.54|17739.05|17619.05|17739.2|17619.2|17738.27|17618.27|8
1633006870000|2021-09-30 13:01:10|17909|17789|17909.71|17789.71|17909.71|17789.71|17908.87|17788.87|10
1633001470000|2021-09-30 11:31:10|17739.1|17619.1|17739.42|17619.42|17739.56|17619.56|17738.82|17618.82|9
1633006880000|2021-09-30 13:01:20|17909.37|17789.37|17903.05|17783.05|17910.27|17790.27|17902.84|17782.84|10
1633001480000|2021-09-30 11:31:20|17739.4|17619.4|17738.39|17618.39|17739.46|17619.46|17738.39|17618.39|10
1633006890000|2021-09-30 13:01:30|17903.58|17783.58|17902.26|17782.26|17904.1|17784.1|17902.26|17782.26|10
1633001490000|2021-09-30 11:31:30|17738.54|17618.54|17742.58|17622.58|17742.67|17622.67|17738.54|17618.54|10
1633006900000|2021-09-30 13:01:40|17902.03|17782.03|17897.12|17777.12|17902.12|17782.12|17897.12|17777.12|9
1633001500000|2021-09-30 11:31:40|17742.87|17622.87|17746.45|17626.45|17746.45|17626.45|17742.78|17622.78|10
1633006910000|2021-09-30 13:01:50|17897.2|17777.2|17892.73|17772.73|17897.25|17777.25|17892.73|17772.73|10
1633001510000|2021-09-30 11:31:50|17746.28|17626.28|17746.95|17626.95|17747.09|17627.09|17746.28|17626.28|10
1633006920000|2021-09-30 13:02:00|17892.81|17772.81|17886.09|17766.09|17892.81|17772.81|17886.09|17766.09|9
1633001520000|2021-09-30 11:32:00|17746.9|17626.9|17747.91|17627.91|17747.91|17627.91|17746.89|17626.89|10
1633006930000|2021-09-30 13:02:10|17886.36|17766.36|17884.01|17764.01|17886.36|17766.36|17883.2|17763.2|10
1633001530000|2021-09-30 11:32:10|17749.14|17629.14|17750.57|17630.57|17750.57|17630.57|17749.14|17629.14|10
1633006940000|2021-09-30 13:02:20|17883.93|17763.93|17888.09|17768.09|17888.84|17768.84|17883.87|17763.87|10
1633001540000|2021-09-30 11:32:20|17751.29|17631.29|17751.58|17631.58|17751.69|17631.69|17751.29|17631.29|6
1633006950000|2021-09-30 13:02:30|17888.11|17768.11|17888.29|17768.29|17888.55|17768.55|17886.6|17766.6|9
1633001550000|2021-09-30 11:32:30|17751.62|17631.62|17751.25|17631.25|17751.62|17631.62|17750.21|17630.21|10
1633006960000|2021-09-30 13:02:40|17888.06|17768.06|17885.89|17765.89|17888.06|17768.06|17885.89|17765.89|10
1633001560000|2021-09-30 11:32:40|17750.58|17630.58|17751.66|17631.66|17751.66|17631.66|17750.25|17630.25|9
1633006970000|2021-09-30 13:02:50|17885.8|17765.8|17882.39|17762.39|17885.8|17765.8|17882.39|17762.39|10
1633001570000|2021-09-30 11:32:50|17751.32|17631.32|17749.93|17629.93|17751.32|17631.32|17749.88|17629.88|9
1633006980000|2021-09-30 13:03:00|17883.14|17763.14|17880.51|17760.51|17883.14|17763.14|17880.35|17760.35|9
1633001580000|2021-09-30 11:33:00|17749.88|17629.88|17750.5|17630.5|17750.58|17630.58|17749.88|17629.88|10
1633006990000|2021-09-30 13:03:10|17880.69|17760.69|17882.77|17762.77|17882.77|17762.77|17880.69|17760.69|10
1633001590000|2021-09-30 11:33:10|17750.53|17630.53|17750.95|17630.95|17751.02|17631.02|17750.41|17630.41|10
1633007000000|2021-09-30 13:03:20|17883.41|17763.41|17888.77|17768.77|17888.8|17768.8|17883.41|17763.41|10
1633001600000|2021-09-30 11:33:20|17750.81|17630.81|17751.57|17631.57|17751.57|17631.57|17750.48|17630.48|10
1633007010000|2021-09-30 13:03:30|17888.39|17768.39|17886.42|17766.42|17888.42|17768.42|17886.39|17766.39|10
1633001610000|2021-09-30 11:33:30|17751.53|17631.53|17750.75|17630.75|17751.62|17631.62|17750.48|17630.48|10
1633007020000|2021-09-30 13:03:40|17886.21|17766.21|17884.21|17764.21|17886.21|17766.21|17884.21|17764.21|10
1633001620000|2021-09-30 11:33:40|17751.14|17631.14|17748.73|17628.73|17751.14|17631.14|17748.66|17628.66|10
1633007030000|2021-09-30 13:03:50|17884.84|17764.84|17885.79|17765.79|17886.09|17766.09|17884.62|17764.62|10
1633001630000|2021-09-30 11:33:50|17748.72|17628.72|17748.66|17628.66|17750.05|17630.05|17748.64|17628.64|7
1633007040000|2021-09-30 13:04:00|17885.53|17765.53|17884.98|17764.98|17886.19|17766.19|17884.67|17764.67|10
1633001640000|2021-09-30 11:34:00|17748.52|17628.52|17748.16|17628.16|17748.52|17628.52|17748.16|17628.16|6
1633007050000|2021-09-30 13:04:10|17884.87|17764.87|17886.16|17766.16|17886.16|17766.16|17884.87|17764.87|9
1633001650000|2021-09-30 11:34:10|17748.23|17628.23|17747.37|17627.37|17748.23|17628.23|17747.37|17627.37|9
1633007060000|2021-09-30 13:04:20|17886.6|17766.6|17888.04|17768.04|17888.05|17768.05|17886.49|17766.49|10
1633001660000|2021-09-30 11:34:20|17747.61|17627.61|17748.23|17628.23|17748.31|17628.31|17747.61|17627.61|6
1633007070000|2021-09-30 13:04:30|17887.45|17767.45|17886.52|17766.52|17888.24|17768.24|17886.52|17766.52|9
1633001670000|2021-09-30 11:34:30|17748.24|17628.24|17747.55|17627.55|17748.24|17628.24|17747.44|17627.44|9
1633007080000|2021-09-30 13:04:40|17886.13|17766.13|17881.92|17761.92|17886.13|17766.13|17881.92|17761.92|10
1633001680000|2021-09-30 11:34:40|17747.34|17627.34|17744.21|17624.21|17747.34|17627.34|17744.21|17624.21|7
1633007090000|2021-09-30 13:04:50|17880.93|17760.93|17879.98|17759.98|17880.93|17760.93|17877.76|17757.76|10
1633001690000|2021-09-30 11:34:50|17744.35|17624.35|17746.02|17626.02|17746.02|17626.02|17743.53|17623.53|9
1633007100000|2021-09-30 13:05:00|17879.27|17759.27|17874.96|17754.96|17879.38|17759.38|17874.96|17754.96|10
1633001700000|2021-09-30 11:35:00|17747.14|17627.14|17748.25|17628.25|17748.45|17628.45|17747.07|17627.07|10
1633007110000|2021-09-30 13:05:10|17874.99|17754.99|17870.43|17750.43|17874.99|17754.99|17870.43|17750.43|10
1633001710000|2021-09-30 11:35:10|17748.02|17628.02|17748.13|17628.13|17748.86|17628.86|17747.8|17627.8|10
1633007120000|2021-09-30 13:05:20|17870.05|17750.05|17864.54|17744.54|17870.05|17750.05|17863.63|17743.63|10
1633001720000|2021-09-30 11:35:20|17747.93|17627.93|17748.07|17628.07|17748.41|17628.41|17747.93|17627.93|10
1633007130000|2021-09-30 13:05:30|17864.4|17744.4|17861.41|17741.41|17864.4|17744.4|17861.17|17741.17|10
1633001730000|2021-09-30 11:35:30|17747.55|17627.55|17746.34|17626.34|17747.55|17627.55|17746.34|17626.34|10
1633007140000|2021-09-30 13:05:40|17861.57|17741.57|17858.96|17738.96|17861.57|17741.57|17858.96|17738.96|10
1633001740000|2021-09-30 11:35:40|17746.35|17626.35|17744.31|17624.31|17747.12|17627.12|17744.31|17624.31|9
1633007150000|2021-09-30 13:05:50|17858.98|17738.98|17856.21|17736.21|17858.98|17738.98|17856.21|17736.21|10
1633001750000|2021-09-30 11:35:50|17742.72|17622.72|17737.96|17617.96|17742.72|17622.72|17737.96|17617.96|10
1633007160000|2021-09-30 13:06:00|17855.7|17735.7|17853.28|17733.28|17855.95|17735.95|17853.28|17733.28|10
1633001760000|2021-09-30 11:36:00|17737.88|17617.88|17736.2|17616.2|17738.36|17618.36|17736.2|17616.2|9
1633007170000|2021-09-30 13:06:10|17852.67|17732.67|17853.66|17733.66|17853.66|17733.66|17852.25|17732.25|10
1633001770000|2021-09-30 11:36:10|17735.75|17615.75|17736.77|17616.77|17736.77|17616.77|17735.23|17615.23|8
1633007180000|2021-09-30 13:06:20|17854.48|17734.48|17862.96|17742.96|17862.96|17742.96|17854.35|17734.35|10
1633001780000|2021-09-30 11:36:20|17736.93|17616.93|17736.24|17616.24|17736.93|17616.93|17736.24|17616.24|10
1633007190000|2021-09-30 13:06:30|17863.12|17743.12|17865.26|17745.26|17865.26|17745.26|17862.88|17742.88|10
1633001790000|2021-09-30 11:36:30|17735.64|17615.64|17732.83|17612.83|17735.88|17615.88|17732.83|17612.83|10
1633007200000|2021-09-30 13:06:40|17864.92|17744.92|17864.41|17744.41|17865.51|17745.51|17864.41|17744.41|9
1633001800000|2021-09-30 11:36:40|17732.89|17612.89|17731.9|17611.9|17733.23|17613.23|17731.68|17611.68|9
1633007210000|2021-09-30 13:06:50|17865.49|17745.49|17868.63|17748.63|17868.63|17748.63|17865.12|17745.12|10
1633001810000|2021-09-30 11:36:50|17732.01|17612.01|17728.76|17608.76|17732.01|17612.01|17728.04|17608.04|10
1633007220000|2021-09-30 13:07:00|17866.94|17746.94|17870.85|17750.85|17870.85|17750.85|17866.94|17746.94|10
1633001820000|2021-09-30 11:37:00|17728.64|17608.64|17727.03|17607.03|17728.64|17608.64|17726.89|17606.89|9
1633007230000|2021-09-30 13:07:10|17870.79|17750.79|17872.23|17752.23|17872.23|17752.23|17870.57|17750.57|10
1633001830000|2021-09-30 11:37:10|17725.86|17605.86|17720.07|17600.07|17725.86|17605.86|17720.07|17600.07|10
1633007240000|2021-09-30 13:07:20|17872.45|17752.45|17872.86|17752.86|17873.09|17753.09|17871.47|17751.47|10
1633001840000|2021-09-30 11:37:20|17719.52|17599.52|17718.23|17598.23|17719.76|17599.76|17718.22|17598.22|9
1633007250000|2021-09-30 13:07:30|17872.27|17752.27|17870.64|17750.64|17872.27|17752.27|17870.64|17750.64|9
1633001850000|2021-09-30 11:37:30|17718.16|17598.16|17716.78|17596.78|17718.19|17598.19|17716.66|17596.66|9
1633007260000|2021-09-30 13:07:40|17870.31|17750.31|17868.91|17748.91|17870.31|17750.31|17868.91|17748.91|8
1633001860000|2021-09-30 11:37:40|17715.55|17595.55|17715.97|17595.97|17716.03|17596.03|17714.44|17594.44|7
1633007270000|2021-09-30 13:07:50|17869.02|17749.02|17871|17751|17871|17751|17869.02|17749.02|10
1633001870000|2021-09-30 11:37:50|17716.05|17596.05|17715.81|17595.81|17716.06|17596.06|17715.68|17595.68|7
1633007280000|2021-09-30 13:08:00|17870.94|17750.94|17872.11|17752.11|17872.11|17752.11|17870.15|17750.15|10
1633001880000|2021-09-30 11:38:00|17714.99|17594.99|17711.4|17591.4|17714.99|17594.99|17711.38|17591.38|10
1633007290000|2021-09-30 13:08:10|17872.58|17752.58|17870.95|17750.95|17873.31|17753.31|17870.95|17750.95|10
1633001890000|2021-09-30 11:38:10|17711.06|17591.06|17710.73|17590.73|17711.13|17591.13|17710.55|17590.55|9
1633007300000|2021-09-30 13:08:20|17870.61|17750.61|17868.47|17748.47|17871.04|17751.04|17868.47|17748.47|10
1633001900000|2021-09-30 11:38:20|17709.73|17589.73|17708.51|17588.51|17709.73|17589.73|17708.51|17588.51|9
1633007310000|2021-09-30 13:08:30|17868.02|17748.02|17867.48|17747.48|17868.19|17748.19|17867.48|17747.48|10
1633001910000|2021-09-30 11:38:30|17708.47|17588.47|17703.27|17583.27|17708.5|17588.5|17703.27|17583.27|10
1633007320000|2021-09-30 13:08:40|17867.74|17747.74|17868.27|17748.27|17868.33|17748.33|17867.74|17747.74|10
1633001920000|2021-09-30 11:38:40|17701.92|17581.92|17703.04|17583.04|17703.13|17583.13|17701.88|17581.88|9
1633007330000|2021-09-30 13:08:50|17868.3|17748.3|17867.42|17747.42|17868.47|17748.47|17866.96|17746.96|10
1633001930000|2021-09-30 11:38:50|17703.22|17583.22|17704.98|17584.98|17705.46|17585.46|17702.57|17582.57|9
1633007340000|2021-09-30 13:09:00|17867.63|17747.63|17866.62|17746.62|17868.29|17748.29|17866.62|17746.62|9
1633001940000|2021-09-30 11:39:00|17705.16|17585.16|17708.36|17588.36|17708.36|17588.36|17705.16|17585.16|10
1633007350000|2021-09-30 13:09:10|17866.47|17746.47|17867.14|17747.14|17867.14|17747.14|17865.87|17745.87|10
1633001950000|2021-09-30 11:39:10|17708.61|17588.61|17711.32|17591.32|17711.32|17591.32|17708.61|17588.61|10
1633007360000|2021-09-30 13:09:20|17867.22|17747.22|17867.3|17747.3|17868.64|17748.64|17867.22|17747.22|9
1633001960000|2021-09-30 11:39:20|17711.51|17591.51|17712.63|17592.63|17713.19|17593.19|17711.51|17591.51|10
1633007370000|2021-09-30 13:09:30|17867.78|17747.78|17868.67|17748.67|17869.2|17749.2|17867.56|17747.56|9
1633001970000|2021-09-30 11:39:30|17712.47|17592.47|17713.05|17593.05|17713.16|17593.16|17712.05|17592.05|8
1633007380000|2021-09-30 13:09:40|17868.6|17748.6|17869.44|17749.44|17869.44|17749.44|17868.6|17748.6|9
1633001980000|2021-09-30 11:39:40|17713.11|17593.11|17712.95|17592.95|17713.13|17593.13|17712.48|17592.48|10
1633007390000|2021-09-30 13:09:50|17869.87|17749.87|17872.09|17752.09|17872.09|17752.09|17869.87|17749.87|10
1633001990000|2021-09-30 11:39:50|17713.14|17593.14|17710.15|17590.15|17713.14|17593.14|17710.15|17590.15|8
1633007400000|2021-09-30 13:10:00|17872.14|17752.14|17871.61|17751.61|17872.81|17752.81|17871.47|17751.47|10
1633002000000|2021-09-30 11:40:00|17710.45|17590.45|17705.62|17585.62|17710.45|17590.45|17705.62|17585.62|9
1633007410000|2021-09-30 13:10:10|17871.51|17751.51|17873.04|17753.04|17873.04|17753.04|17871.28|17751.28|9
1633002010000|2021-09-30 11:40:10|17705.25|17585.25|17701.8|17581.8|17705.25|17585.25|17701.8|17581.8|9
1633007420000|2021-09-30 13:10:20|17874.63|17754.63|17877.61|17757.61|17878.99|17758.99|17874.63|17754.63|10
1633002020000|2021-09-30 11:40:20|17701.76|17581.76|17700.88|17580.88|17701.76|17581.76|17700.82|17580.82|10
1633007430000|2021-09-30 13:10:30|17877.51|17757.51|17881.31|17761.31|17881.31|17761.31|17877.51|17757.51|10
1633002030000|2021-09-30 11:40:30|17700.79|17580.79|17700.97|17580.97|17700.97|17580.97|17700.26|17580.26|8
1633007440000|2021-09-30 13:10:40|17882.73|17762.73|17886.08|17766.08|17886.33|17766.33|17882.73|17762.73|10
1633002040000|2021-09-30 11:40:40|17700.84|17580.84|17696.19|17576.19|17700.87|17580.87|17696.19|17576.19|10
1633007450000|2021-09-30 13:10:50|17886.11|17766.11|17888.06|17768.06|17888.06|17768.06|17886.05|17766.05|10
1633002050000|2021-09-30 11:40:50|17695.6|17575.6|17692.94|17572.94|17695.6|17575.6|17692.94|17572.94|10
1633007460000|2021-09-30 13:11:00|17887.61|17767.61|17887.81|17767.81|17887.9|17767.9|17886.32|17766.32|10
1633002060000|2021-09-30 11:41:00|17691.11|17571.11|17686.15|17566.15|17691.11|17571.11|17686.04|17566.04|10
1633007470000|2021-09-30 13:11:10|17889.11|17769.11|17889.28|17769.28|17889.81|17769.81|17889.11|17769.11|9
1633002070000|2021-09-30 11:41:10|17685.78|17565.78|17686.45|17566.45|17686.99|17566.99|17685.08|17565.08|10
1633007480000|2021-09-30 13:11:20|17889.1|17769.1|17890.14|17770.14|17890.76|17770.76|17889.1|17769.1|10
1633002080000|2021-09-30 11:41:20|17686.47|17566.47|17684.38|17564.38|17686.47|17566.47|17684.38|17564.38|10
1633007490000|2021-09-30 13:11:30|17889.74|17769.74|17888.21|17768.21|17889.98|17769.98|17888.21|17768.21|9
1633002090000|2021-09-30 11:41:30|17684.59|17564.59|17683.78|17563.78|17685|17565|17683.78|17563.78|10
1633007500000|2021-09-30 13:11:40|17887.79|17767.79|17889.13|17769.13|17889.13|17769.13|17886.77|17766.77|10
1633002100000|2021-09-30 11:41:40|17683.9|17563.9|17683.27|17563.27|17683.9|17563.9|17682.71|17562.71|10
1633007510000|2021-09-30 13:11:50|17889.09|17769.09|17891.84|17771.84|17891.84|17771.84|17889.09|17769.09|9
1633002110000|2021-09-30 11:41:50|17683.63|17563.63|17685.41|17565.41|17685.86|17565.86|17683.63|17563.63|10
1633007520000|2021-09-30 13:12:00|17892.47|17772.47|17898|17778|17898|17778|17892.23|17772.23|10
1633002120000|2021-09-30 11:42:00|17685.57|17565.57|17685.39|17565.39|17685.83|17565.83|17684.83|17564.83|9
1633007530000|2021-09-30 13:12:10|17901.88|17781.88|17905.97|17785.97|17905.97|17785.97|17901.88|17781.88|10
1633002130000|2021-09-30 11:42:10|17685.56|17565.56|17685.28|17565.28|17685.56|17565.56|17684.86|17564.86|10
1633007540000|2021-09-30 13:12:20|17905.68|17785.68|17903.51|17783.51|17906.23|17786.23|17903.51|17783.51|10
1633002140000|2021-09-30 11:42:20|17685.42|17565.42|17683.25|17563.25|17686.48|17566.48|17683.24|17563.24|10
1633007550000|2021-09-30 13:12:30|17902.83|17782.83|17904.15|17784.15|17904.34|17784.34|17901.98|17781.98|10
1633002150000|2021-09-30 11:42:30|17683.41|17563.41|17683.53|17563.53|17683.53|17563.53|17682.3|17562.3|10
1633007560000|2021-09-30 13:12:40|17904.35|17784.35|17906.93|17786.93|17906.93|17786.93|17903.91|17783.91|9
1633002160000|2021-09-30 11:42:40|17683.51|17563.51|17682.23|17562.23|17683.66|17563.66|17681.94|17561.94|10
1633007570000|2021-09-30 13:12:50|17906.56|17786.56|17906.14|17786.14|17906.56|17786.56|17905.55|17785.55|9
1633002170000|2021-09-30 11:42:50|17681.64|17561.64|17681.88|17561.88|17682|17562|17680.91|17560.91|9
1633007580000|2021-09-30 13:13:00|17905.67|17785.67|17904.76|17784.76|17905.67|17785.67|17904.17|17784.17|10
1633002180000|2021-09-30 11:43:00|17681.91|17561.91|17681.94|17561.94|17682.46|17562.46|17681.57|17561.57|10
1633007590000|2021-09-30 13:13:10|17905.31|17785.31|17906.58|17786.58|17906.58|17786.58|17904.65|17784.65|9
1633002190000|2021-09-30 11:43:10|17682.12|17562.12|17682.63|17562.63|17682.66|17562.66|17681.72|17561.72|10
1633007600000|2021-09-30 13:13:20|17906.2|17786.2|17905.69|17785.69|17906.74|17786.74|17905.69|17785.69|9
1633002200000|2021-09-30 11:43:20|17682.2|17562.2|17682.03|17562.03|17682.58|17562.58|17682.03|17562.03|10
1633007610000|2021-09-30 13:13:30|17905.73|17785.73|17903.17|17783.17|17905.73|17785.73|17903.12|17783.12|10
1633002210000|2021-09-30 11:43:30|17681.93|17561.93|17682.24|17562.24|17683.1|17563.1|17681.68|17561.68|9
1633007620000|2021-09-30 13:13:40|17903.63|17783.63|17899.62|17779.62|17903.63|17783.63|17899.62|17779.62|10
1633002220000|2021-09-30 11:43:40|17682.8|17562.8|17684.44|17564.44|17684.93|17564.93|17682.62|17562.62|9
1633007630000|2021-09-30 13:13:50|17899.83|17779.83|17898.39|17778.39|17900.54|17780.54|17897.92|17777.92|10
1633002230000|2021-09-30 11:43:50|17684.69|17564.69|17685.41|17565.41|17685.53|17565.53|17684.69|17564.69|9
1633007640000|2021-09-30 13:14:00|17898.98|17778.98|17900.47|17780.47|17900.68|17780.68|17898.98|17778.98|10
1633002240000|2021-09-30 11:44:00|17685.11|17565.11|17682.97|17562.97|17685.32|17565.32|17682.97|17562.97|10
1633007650000|2021-09-30 13:14:10|17899.95|17779.95|17903.14|17783.14|17903.14|17783.14|17899.95|17779.95|9
1633002250000|2021-09-30 11:44:10|17683.45|17563.45|17682.59|17562.59|17683.45|17563.45|17682.59|17562.59|8
1633007660000|2021-09-30 13:14:20|17902.6|17782.6|17904.21|17784.21|17904.42|17784.42|17902.6|17782.6|10
1633002260000|2021-09-30 11:44:20|17682.6|17562.6|17680.83|17560.83|17682.6|17562.6|17680.83|17560.83|10
1633007670000|2021-09-30 13:14:30|17904.34|17784.34|17908.73|17788.73|17909.01|17789.01|17904.34|17784.34|10
1633002270000|2021-09-30 11:44:30|17680.63|17560.63|17679.39|17559.39|17680.63|17560.63|17679.28|17559.28|9
1633007680000|2021-09-30 13:14:40|17909.31|17789.31|17910.56|17790.56|17910.66|17790.66|17909.06|17789.06|10
1633002280000|2021-09-30 11:44:40|17678.88|17558.88|17679.44|17559.44|17679.62|17559.62|17678.4|17558.4|10
1633007690000|2021-09-30 13:14:50|17909.77|17789.77|17910.17|17790.17|17911.01|17791.01|17909.77|17789.77|10
1633002290000|2021-09-30 11:44:50|17679.68|17559.68|17684.61|17564.61|17684.61|17564.61|17679.66|17559.66|10
1633007700000|2021-09-30 13:15:00|17909.68|17789.68|17908.42|17788.42|17909.73|17789.73|17908.42|17788.42|10
1633002300000|2021-09-30 11:45:00|17684.62|17564.62|17685.75|17565.75|17685.75|17565.75|17684.62|17564.62|10
1633007710000|2021-09-30 13:15:10|17907.93|17787.93|17908.45|17788.45|17908.45|17788.45|17907.74|17787.74|9
1633002310000|2021-09-30 11:45:10|17685.72|17565.72|17686.28|17566.28|17686.32|17566.32|17685.67|17565.67|10
1633007720000|2021-09-30 13:15:20|17907.85|17787.85|17907.74|17787.74|17908.42|17788.42|17906.5|17786.5|10
1633002320000|2021-09-30 11:45:20|17686.08|17566.08|17686.07|17566.07|17686.54|17566.54|17685.96|17565.96|9
1633007730000|2021-09-30 13:15:30|17907.75|17787.75|17909.84|17789.84|17909.84|17789.84|17907.53|17787.53|10
1633002330000|2021-09-30 11:45:30|17686.12|17566.12|17685.94|17565.94|17686.27|17566.27|17685.94|17565.94|8
1633007740000|2021-09-30 13:15:40|17909.88|17789.88|17910.42|17790.42|17910.42|17790.42|17909.09|17789.09|10
1633002340000|2021-09-30 11:45:40|17686|17566|17683.06|17563.06|17686|17566|17683.06|17563.06|10
1633007750000|2021-09-30 13:15:50|17910.45|17790.45|17913.88|17793.88|17913.88|17793.88|17910.45|17790.45|10
1633002350000|2021-09-30 11:45:50|17682.76|17562.76|17680|17560|17682.76|17562.76|17680|17560|10
1633007760000|2021-09-30 13:16:00|17914.65|17794.65|17918.61|17798.61|17918.61|17798.61|17914.21|17794.21|10
1633002360000|2021-09-30 11:46:00|17680.16|17560.16|17679.35|17559.35|17680.18|17560.18|17679.22|17559.22|9
1633007770000|2021-09-30 13:16:10|17918.44|17798.44|17923.59|17803.59|17924.01|17804.01|17918.44|17798.44|10
1633002370000|2021-09-30 11:46:10|17679.54|17559.54|17680.91|17560.91|17681.14|17561.14|17679.54|17559.54|10
1633007780000|2021-09-30 13:16:20|17923.84|17803.84|17925.17|17805.17|17926.3|17806.3|17923.67|17803.67|10
1633002380000|2021-09-30 11:46:20|17680.86|17560.86|17679.67|17559.67|17680.87|17560.87|17679.67|17559.67|9
1633007790000|2021-09-30 13:16:30|17925.7|17805.7|17927.75|17807.75|17927.86|17807.86|17925.7|17805.7|10
1633002390000|2021-09-30 11:46:30|17679.95|17559.95|17682.14|17562.14|17682.14|17562.14|17679.26|17559.26|9
1633007800000|2021-09-30 13:16:40|17928.59|17808.59|17935.96|17815.96|17935.96|17815.96|17928.59|17808.59|10
1633002400000|2021-09-30 11:46:40|17682.61|17562.61|17687.01|17567.01|17687.01|17567.01|17682.61|17562.61|10
1633007810000|2021-09-30 13:16:50|17936.2|17816.2|17940.55|17820.55|17940.75|17820.75|17936.2|17816.2|10
1633002410000|2021-09-30 11:46:50|17687.03|17567.03|17694.88|17574.88|17694.88|17574.88|17686.93|17566.93|10
1633007820000|2021-09-30 13:17:00|17939.8|17819.8|17940.34|17820.34|17940.96|17820.96|17938.73|17818.73|9
1633002420000|2021-09-30 11:47:00|17694.97|17574.97|17697.96|17577.96|17697.96|17577.96|17694.97|17574.97|10
1633007830000|2021-09-30 13:17:10|17939.61|17819.61|17939.89|17819.89|17940.58|17820.58|17939.11|17819.11|10
1633002430000|2021-09-30 11:47:10|17700|17580|17702.77|17582.77|17702.85|17582.85|17700|17580|10
1633007840000|2021-09-30 13:17:20|17938.42|17818.42|17938.35|17818.35|17938.97|17818.97|17938.25|17818.25|10
1633002440000|2021-09-30 11:47:20|17702.83|17582.83|17704.82|17584.82|17705.5|17585.5|17702.83|17582.83|10
1633007850000|2021-09-30 13:17:30|17938.04|17818.04|17938.47|17818.47|17938.47|17818.47|17937.75|17817.75|9
1633002450000|2021-09-30 11:47:30|17704.47|17584.47|17708.86|17588.86|17709.19|17589.19|17704.09|17584.09|10
1633007860000|2021-09-30 13:17:40|17937.66|17817.66|17934.05|17814.05|17937.66|17817.66|17934.05|17814.05|10
1633002460000|2021-09-30 11:47:40|17708.6|17588.6|17710.9|17590.9|17711.1|17591.1|17708.52|17588.52|9
1633007870000|2021-09-30 13:17:50|17933.89|17813.89|17931.66|17811.66|17933.89|17813.89|17931.66|17811.66|10
1633002470000|2021-09-30 11:47:50|17710.98|17590.98|17713.19|17593.19|17713.45|17593.45|17710.98|17590.98|10
1633007880000|2021-09-30 13:18:00|17930.5|17810.5|17928.73|17808.73|17930.7|17810.7|17928.73|17808.73|10
1633002480000|2021-09-30 11:48:00|17712.4|17592.4|17710.66|17590.66|17712.53|17592.53|17710.64|17590.64|10
1633007890000|2021-09-30 13:18:10|17928.55|17808.55|17924.19|17804.19|17928.55|17808.55|17924.19|17804.19|10
1633002490000|2021-09-30 11:48:10|17709.9|17589.9|17707.76|17587.76|17709.91|17589.91|17707.38|17587.38|10
1633007900000|2021-09-30 13:18:20|17923.07|17803.07|17920.14|17800.14|17923.07|17803.07|17919.65|17799.65|10
1633002500000|2021-09-30 11:48:20|17707.44|17587.44|17706.3|17586.3|17707.44|17587.44|17706.21|17586.21|10
1633007910000|2021-09-30 13:18:30|17919.82|17799.82|17915.99|17795.99|17919.82|17799.82|17915.99|17795.99|9
1633002510000|2021-09-30 11:48:30|17706.4|17586.4|17704.37|17584.37|17706.4|17586.4|17703.78|17583.78|10
1633007920000|2021-09-30 13:18:40|17912.58|17792.58|17911.48|17791.48|17912.58|17792.58|17911.01|17791.01|10
1633002520000|2021-09-30 11:48:40|17703.85|17583.85|17704.18|17584.18|17704.38|17584.38|17703.13|17583.13|10
1633007930000|2021-09-30 13:18:50|17911.96|17791.96|17915.88|17795.88|17915.88|17795.88|17911.95|17791.95|10
1633002530000|2021-09-30 11:48:50|17703.98|17583.98|17705.7|17585.7|17705.7|17585.7|17703.98|17583.98|10
1633007940000|2021-09-30 13:19:00|17915.76|17795.76|17914.84|17794.84|17915.76|17795.76|17914.55|17794.55|10
1633002540000|2021-09-30 11:49:00|17705.64|17585.64|17703.9|17583.9|17705.65|17585.65|17703.9|17583.9|10
1633007950000|2021-09-30 13:19:10|17915.01|17795.01|17915.54|17795.54|17915.54|17795.54|17914.65|17794.65|10
1633002550000|2021-09-30 11:49:10|17703.72|17583.72|17703.05|17583.05|17703.79|17583.79|17703.05|17583.05|10
1633007960000|2021-09-30 13:19:20|17915.81|17795.81|17917.64|17797.64|17917.64|17797.64|17915.81|17795.81|9
1633002560000|2021-09-30 11:49:20|17703.04|17583.04|17704.11|17584.11|17704.36|17584.36|17702.89|17582.89|10
1633007970000|2021-09-30 13:19:30|17916.66|17796.66|17918.76|17798.76|17918.76|17798.76|17916.66|17796.66|9
1633002570000|2021-09-30 11:49:30|17704.17|17584.17|17703.54|17583.54|17704.17|17584.17|17703.54|17583.54|10
1633007980000|2021-09-30 13:19:40|17918.54|17798.54|17915.78|17795.78|17918.54|17798.54|17915.78|17795.78|8
1633002580000|2021-09-30 11:49:40|17703.75|17583.75|17706.22|17586.22|17706.22|17586.22|17703.75|17583.75|10
1633007990000|2021-09-30 13:19:50|17915.63|17795.63|17913.22|17793.22|17915.63|17795.63|17913.22|17793.22|10
1633002590000|2021-09-30 11:49:50|17706.5|17586.5|17709.69|17589.69|17709.73|17589.73|17706.5|17586.5|10
1633008000000|2021-09-30 13:20:00|17913.29|17793.29|17912.99|17792.99|17913.29|17793.29|17912.74|17792.74|10
1633002600000|2021-09-30 11:50:00|17709.83|17589.83|17709.16|17589.16|17710.35|17590.35|17709|17589|10
1633008010000|2021-09-30 13:20:10|17912.86|17792.86|17912.13|17792.13|17913.18|17793.18|17912.13|17792.13|10
1633008020000|2021-09-30 13:20:20|17912.4|17792.4|17917.06|17797.06|17917.06|17797.06|17912.4|17792.4|10
1633002610000|2021-09-30 11:50:10|17709.22|17589.22|17707.79|17587.79|17709.29|17589.29|17707.79|17587.79|10
1633008030000|2021-09-30 13:20:30|17917.25|17797.25|17919.55|17799.55|17919.55|17799.55|17917.24|17797.24|10
1633008040000|2021-09-30 13:20:40|17918.84|17798.84|17921.27|17801.27|17921.33|17801.33|17918.84|17798.84|10
1633002620000|2021-09-30 11:50:20|17707.87|17587.87|17707.79|17587.79|17707.87|17587.87|17707.14|17587.14|9
1633008050000|2021-09-30 13:20:50|17920.34|17800.34|17925.34|17805.34|17925.34|17805.34|17920.34|17800.34|9
1633002630000|2021-09-30 11:50:30|17707.65|17587.65|17707.75|17587.75|17707.83|17587.83|17707.4|17587.4|9
1633008060000|2021-09-30 13:21:00|17926.26|17806.26|17926.07|17806.07|17926.88|17806.88|17925.89|17805.89|10
1633002640000|2021-09-30 11:50:40|17707.74|17587.74|17709.3|17589.3|17709.3|17589.3|17707.64|17587.64|10
1633008070000|2021-09-30 13:21:10|17925.54|17805.54|17922.93|17802.93|17925.54|17805.54|17922.93|17802.93|9
1633002650000|2021-09-30 11:50:50|17709.18|17589.18|17712.34|17592.34|17712.34|17592.34|17709.18|17589.18|10
1633008080000|2021-09-30 13:21:20|17922.16|17802.16|17915.94|17795.94|17922.16|17802.16|17915.72|17795.72|10
1633002660000|2021-09-30 11:51:00|17712.28|17592.28|17714.87|17594.87|17715.8|17595.8|17712.28|17592.28|9
1633008090000|2021-09-30 13:21:30|17915.69|17795.69|17916.13|17796.13|17916.28|17796.28|17915.07|17795.07|10
1633002670000|2021-09-30 11:51:10|17714.73|17594.73|17714.41|17594.41|17715.08|17595.08|17714.26|17594.26|8
1633008100000|2021-09-30 13:21:40|17916.35|17796.35|17917.25|17797.25|17917.3|17797.3|17916.26|17796.26|10
1633002680000|2021-09-30 11:51:20|17714.83|17594.83|17715.55|17595.55|17715.96|17595.96|17714.58|17594.58|10
1633008110000|2021-09-30 13:21:50|17916.91|17796.91|17912.09|17792.09|17918.04|17798.04|17912.09|17792.09|10
1633002690000|2021-09-30 11:51:30|17716.11|17596.11|17715.34|17595.34|17716.41|17596.41|17715.34|17595.34|10
1633008120000|2021-09-30 13:22:00|17911.37|17791.37|17909.54|17789.54|17911.37|17791.37|17909.54|17789.54|9
1633002700000|2021-09-30 11:51:40|17715.45|17595.45|17716.16|17596.16|17716.25|17596.25|17715.45|17595.45|7
1633008130000|2021-09-30 13:22:10|17908.96|17788.96|17908.02|17788.02|17909.01|17789.01|17908.02|17788.02|10
1633002710000|2021-09-30 11:51:50|17716.84|17596.84|17723.61|17603.61|17723.61|17603.61|17716.84|17596.84|10
1633008140000|2021-09-30 13:22:20|17908.14|17788.14|17910.85|17790.85|17910.85|17790.85|17908.14|17788.14|9
1633002720000|2021-09-30 11:52:00|17724|17604|17723.37|17603.37|17724.99|17604.99|17723.37|17603.37|10
1633008150000|2021-09-30 13:22:30|17910.38|17790.38|17912.07|17792.07|17912.46|17792.46|17910.38|17790.38|10
1633002730000|2021-09-30 11:52:10|17723.17|17603.17|17722.67|17602.67|17723.52|17603.52|17722.67|17602.67|9
1633008160000|2021-09-30 13:22:40|17912.69|17792.69|17910.55|17790.55|17912.69|17792.69|17910.47|17790.47|10
1633002740000|2021-09-30 11:52:20|17721.73|17601.73|17719.35|17599.35|17721.73|17601.73|17719.33|17599.33|9
1633008170000|2021-09-30 13:22:50|17910.84|17790.84|17914.46|17794.46|17914.46|17794.46|17910.59|17790.59|10
1633002750000|2021-09-30 11:52:30|17718.91|17598.91|17718.72|17598.72|17718.91|17598.91|17716.84|17596.84|10
1633008180000|2021-09-30 13:23:00|17914.89|17794.89|17920.05|17800.05|17920.05|17800.05|17914.79|17794.79|10
1633002760000|2021-09-30 11:52:40|17718.52|17598.52|17719.62|17599.62|17719.62|17599.62|17718.52|17598.52|10
1633008190000|2021-09-30 13:23:10|17919.82|17799.82|17920.28|17800.28|17920.39|17800.39|17919.82|17799.82|9
1633002770000|2021-09-30 11:52:50|17718.76|17598.76|17718.03|17598.03|17718.78|17598.78|17718|17598|9
1633008200000|2021-09-30 13:23:20|17919.89|17799.89|17919.23|17799.23|17920.44|17800.44|17918.92|17798.92|10
1633002780000|2021-09-30 11:53:00|17717.47|17597.47|17717.83|17597.83|17717.83|17597.83|17717.47|17597.47|7
1633008210000|2021-09-30 13:23:30|17919.13|17799.13|17917.72|17797.72|17919.13|17799.13|17917.61|17797.61|10
1633002790000|2021-09-30 11:53:10|17717.39|17597.39|17716.04|17596.04|17717.39|17597.39|17715.66|17595.66|9
1633008220000|2021-09-30 13:23:40|17917.81|17797.81|17917.65|17797.65|17919.03|17799.03|17917.65|17797.65|10
1633002800000|2021-09-30 11:53:20|17715.69|17595.69|17715.4|17595.4|17716.21|17596.21|17714.66|17594.66|10
1633008230000|2021-09-30 13:23:50|17917.62|17797.62|17917|17797|17917.62|17797.62|17916.58|17796.58|10
1633002810000|2021-09-30 11:53:30|17715|17595|17716.75|17596.75|17716.75|17596.75|17712.85|17592.85|10
1633008240000|2021-09-30 13:24:00|17917.28|17797.28|17918.66|17798.66|17918.68|17798.68|17917.28|17797.28|10
1633002820000|2021-09-30 11:53:40|17716.5|17596.5|17726.55|17606.55|17726.85|17606.85|17716.5|17596.5|10
1633008250000|2021-09-30 13:24:10|17918.57|17798.57|17928.27|17808.27|17928.27|17808.27|17918.57|17798.57|10
1633002830000|2021-09-30 11:53:50|17726.73|17606.73|17724.77|17604.77|17726.76|17606.76|17724.77|17604.77|10
1633008260000|2021-09-30 13:24:20|17928.8|17808.8|17935.25|17815.25|17935.25|17815.25|17928.8|17808.8|10
1633002840000|2021-09-30 11:54:00|17724.3|17604.3|17723.29|17603.29|17724.3|17604.3|17722.82|17602.82|10
1633008270000|2021-09-30 13:24:30|17934.74|17814.74|17936.1|17816.1|17936.98|17816.98|17934.61|17814.61|10
1633002850000|2021-09-30 11:54:10|17723.39|17603.39|17722.16|17602.16|17723.57|17603.57|17722.16|17602.16|9
1633008280000|2021-09-30 13:24:40|17936.19|17816.19|17937.2|17817.2|17937.33|17817.33|17936.08|17816.08|9
1633002860000|2021-09-30 11:54:20|17722.14|17602.14|17722.9|17602.9|17722.99|17602.99|17722.14|17602.14|9
1633008290000|2021-09-30 13:24:50|17937.38|17817.38|17939.88|17819.88|17939.88|17819.88|17937.37|17817.37|10
1633002870000|2021-09-30 11:54:30|17722.16|17602.16|17721.84|17601.84|17722.16|17602.16|17721.8|17601.8|9
1633008300000|2021-09-30 13:25:00|17939.79|17819.79|17938.89|17818.89|17939.89|17819.89|17938.89|17818.89|9
1633002880000|2021-09-30 11:54:40|17721.49|17601.49|17721.92|17601.92|17722.33|17602.33|17721.23|17601.23|9
1633008310000|2021-09-30 13:25:10|17938.91|17818.91|17939.27|17819.27|17940.07|17820.07|17938.91|17818.91|9
1633002890000|2021-09-30 11:54:50|17722.12|17602.12|17723.66|17603.66|17723.66|17603.66|17722.12|17602.12|9
1633008320000|2021-09-30 13:25:20|17939.06|17819.06|17938.33|17818.33|17939.06|17819.06|17935.94|17815.94|10
1633002900000|2021-09-30 11:55:00|17723.64|17603.64|17725.17|17605.17|17725.17|17605.17|17723.64|17603.64|9
1633008330000|2021-09-30 13:25:30|17938.38|17818.38|17941.04|17821.04|17941.23|17821.23|17938.38|17818.38|9
1633002910000|2021-09-30 11:55:10|17725.25|17605.25|17728.96|17608.96|17729.23|17609.23|17725.25|17605.25|9
1633008340000|2021-09-30 13:25:40|17941.15|17821.15|17940.31|17820.31|17941.15|17821.15|17940.31|17820.31|10
1633002920000|2021-09-30 11:55:20|17729.01|17609.01|17727.87|17607.87|17729.27|17609.27|17727.87|17607.87|10
1633008350000|2021-09-30 13:25:50|17940.7|17820.7|17941.99|17821.99|17941.99|17821.99|17940.7|17820.7|10
1633002930000|2021-09-30 11:55:30|17727.91|17607.91|17726.56|17606.56|17727.91|17607.91|17726.56|17606.56|8
1633008360000|2021-09-30 13:26:00|17944.31|17824.31|17948.31|17828.31|17948.31|17828.31|17944.17|17824.17|10
1633002940000|2021-09-30 11:55:40|17725.99|17605.99|17726.45|17606.45|17726.51|17606.51|17725.94|17605.94|9
1633008370000|2021-09-30 13:26:10|17948.24|17828.24|17951.22|17831.22|17951.22|17831.22|17948.24|17828.24|10
1633002950000|2021-09-30 11:55:50|17726.37|17606.37|17725.28|17605.28|17726.37|17606.37|17725.28|17605.28|9
1633008380000|2021-09-30 13:26:20|17951.76|17831.76|17953.72|17833.72|17953.72|17833.72|17951.66|17831.66|10
1633002960000|2021-09-30 11:56:00|17725.35|17605.35|17722.37|17602.37|17725.35|17605.35|17722.37|17602.37|8
1633008390000|2021-09-30 13:26:30|17954.31|17834.31|17954.09|17834.09|17954.63|17834.63|17954.02|17834.02|10
1633002970000|2021-09-30 11:56:10|17722.24|17602.24|17720.55|17600.55|17722.3|17602.3|17720.55|17600.55|8
1633008400000|2021-09-30 13:26:40|17953.66|17833.66|17954.84|17834.84|17956.05|17836.05|17953.66|17833.66|10
1633002980000|2021-09-30 11:56:20|17720.37|17600.37|17719.77|17599.77|17720.37|17600.37|17719.42|17599.42|10
1633008410000|2021-09-30 13:26:50|17954.92|17834.92|17956.67|17836.67|17956.67|17836.67|17954.61|17834.61|10
1633002990000|2021-09-30 11:56:30|17719.72|17599.72|17720.83|17600.83|17720.83|17600.83|17719.72|17599.72|8
1633008420000|2021-09-30 13:27:00|17957.72|17837.72|17962.81|17842.81|17962.81|17842.81|17957.72|17837.72|10
1633003000000|2021-09-30 11:56:40|17720.8|17600.8|17721.06|17601.06|17721.06|17601.06|17720.8|17600.8|7
1633008430000|2021-09-30 13:27:10|17963.6|17843.6|17964.38|17844.38|17964.61|17844.61|17963.6|17843.6|9
1633003010000|2021-09-30 11:56:50|17720.93|17600.93|17721.73|17601.73|17721.73|17601.73|17720.93|17600.93|8
1633008440000|2021-09-30 13:27:20|17964.25|17844.25|17964.19|17844.19|17964.41|17844.41|17964.1|17844.1|10
1633003020000|2021-09-30 11:57:00|17722|17602|17721.02|17601.02|17722|17602|17721.02|17601.02|8
1633008450000|2021-09-30 13:27:30|17963.13|17843.13|17965.49|17845.49|17965.49|17845.49|17963.13|17843.13|10
1633003030000|2021-09-30 11:57:10|17720.74|17600.74|17720.4|17600.4|17721.1|17601.1|17720.4|17600.4|9
1633008460000|2021-09-30 13:27:40|17965.46|17845.46|17964.99|17844.99|17965.46|17845.46|17963.85|17843.85|10
1633003040000|2021-09-30 11:57:20|17720.3|17600.3|17719.96|17599.96|17720.3|17600.3|17719.92|17599.92|9
1633008470000|2021-09-30 13:27:50|17965.34|17845.34|17963.43|17843.43|17965.34|17845.34|17963.33|17843.33|10
1633003050000|2021-09-30 11:57:30|17720.29|17600.29|17720.15|17600.15|17720.33|17600.33|17720.14|17600.14|9
1633008480000|2021-09-30 13:28:00|17963.31|17843.31|17960.52|17840.52|17963.31|17843.31|17960.52|17840.52|9
1633003060000|2021-09-30 11:57:40|17719.99|17599.99|17718.85|17598.85|17720.08|17600.08|17718.85|17598.85|7
1633008490000|2021-09-30 13:28:10|17959.99|17839.99|17956.86|17836.86|17959.99|17839.99|17956.86|17836.86|10
1633003070000|2021-09-30 11:57:50|17719.41|17599.41|17720.16|17600.16|17720.9|17600.9|17718.74|17598.74|9
1633008500000|2021-09-30 13:28:20|17956.89|17836.89|17953.71|17833.71|17956.92|17836.92|17953.39|17833.39|10
1633003080000|2021-09-30 11:58:00|17720.54|17600.54|17725.31|17605.31|17725.31|17605.31|17720.54|17600.54|9
1633008510000|2021-09-30 13:28:30|17953.7|17833.7|17952.67|17832.67|17953.7|17833.7|17952.67|17832.67|9
1633003090000|2021-09-30 11:58:10|17725.57|17605.57|17725.04|17605.04|17726.58|17606.58|17725.04|17605.04|10
1633008520000|2021-09-30 13:28:40|17952.55|17832.55|17952.47|17832.47|17952.72|17832.72|17952.19|17832.19|9
1633003100000|2021-09-30 11:58:20|17725.15|17605.15|17724.36|17604.36|17725.86|17605.86|17724.34|17604.34|10
1633008530000|2021-09-30 13:28:50|17952.21|17832.21|17949.74|17829.74|17952.21|17832.21|17949.49|17829.49|8
1633003110000|2021-09-30 11:58:30|17724.2|17604.2|17725.56|17605.56|17725.56|17605.56|17724.15|17604.15|10
1633008540000|2021-09-30 13:29:00|17948.3|17828.3|17948.63|17828.63|17948.63|17828.63|17947.61|17827.61|9
1633003120000|2021-09-30 11:58:40|17725.63|17605.63|17725.96|17605.96|17725.96|17605.96|17725.25|17605.25|9
1633008550000|2021-09-30 13:29:10|17948.82|17828.82|17950.17|17830.17|17950.17|17830.17|17948.82|17828.82|10
1633003130000|2021-09-30 11:58:50|17726.69|17606.69|17726.64|17606.64|17726.73|17606.73|17726.23|17606.23|9
1633008560000|2021-09-30 13:29:20|17951.05|17831.05|17953.24|17833.24|17953.56|17833.56|17951.05|17831.05|10
1633003140000|2021-09-30 11:59:00|17726.78|17606.78|17728.28|17608.28|17728.28|17608.28|17726.53|17606.53|10
1633008570000|2021-09-30 13:29:30|17953.23|17833.23|17954.02|17834.02|17954.31|17834.31|17953.23|17833.23|10
1633003150000|2021-09-30 11:59:10|17727.95|17607.95|17727.31|17607.31|17727.95|17607.95|17727.21|17607.21|10
1633008580000|2021-09-30 13:29:40|17953.96|17833.96|17952.07|17832.07|17954.62|17834.62|17952.07|17832.07|10
1633003160000|2021-09-30 11:59:20|17727.18|17607.18|17727.75|17607.75|17728.01|17608.01|17726.86|17606.86|10
1633008590000|2021-09-30 13:29:50|17951.29|17831.29|17952.45|17832.45|17953.02|17833.02|17950.54|17830.54|10
1633003170000|2021-09-30 11:59:30|17727.77|17607.77|17727.24|17607.24|17728.1|17608.1|17727.06|17607.06|10
1633008600000|2021-09-30 13:30:00|17951.26|17831.26|17950.14|17830.14|17951.33|17831.33|17950.14|17830.14|9
1633003180000|2021-09-30 11:59:40|17727.36|17607.36|17726.85|17606.85|17728.69|17608.69|17726.85|17606.85|10
1633008610000|2021-09-30 13:30:10|17950.29|17830.29|17952.51|17832.51|17952.9|17832.9|17950.29|17830.29|10
1633003190000|2021-09-30 11:59:50|17726.75|17606.75|17730.25|17610.25|17730.25|17610.25|17726.75|17606.75|8
1633008620000|2021-09-30 13:30:20|17951.86|17831.86|17951.68|17831.68|17952.42|17832.42|17951.11|17831.11|10
1633003200000|2021-09-30 12:00:00|17730.98|17610.98|17733.07|17613.07|17733.53|17613.53|17730.47|17610.47|9
1633008630000|2021-09-30 13:30:30|17951.7|17831.7|17954.07|17834.07|17954.07|17834.07|17951.7|17831.7|10
1633003210000|2021-09-30 12:00:10|17733.15|17613.15|17734.55|17614.55|17734.87|17614.87|17733.15|17613.15|10
1633008640000|2021-09-30 13:30:40|17954.36|17834.36|17958.84|17838.84|17958.84|17838.84|17953.97|17833.97|10
1633003220000|2021-09-30 12:00:20|17734.57|17614.57|17733.86|17613.86|17734.94|17614.94|17733.86|17613.86|10
1633008650000|2021-09-30 13:30:50|17958.34|17838.34|17962.36|17842.36|17962.36|17842.36|17958.34|17838.34|10
1633003230000|2021-09-30 12:00:30|17733.97|17613.97|17730.53|17610.53|17734.08|17614.08|17730.53|17610.53|10
1633008660000|2021-09-30 13:31:00|17962.31|17842.31|17965.53|17845.53|17965.57|17845.57|17962.31|17842.31|10
1633003240000|2021-09-30 12:00:40|17730.56|17610.56|17732.61|17612.61|17732.61|17612.61|17729.99|17609.99|10
1633008670000|2021-09-30 13:31:10|17965.26|17845.26|17965.44|17845.44|17965.44|17845.44|17964.5|17844.5|10
1633003250000|2021-09-30 12:00:50|17732.85|17612.85|17733.54|17613.54|17733.54|17613.54|17732.85|17612.85|9
1633008680000|2021-09-30 13:31:20|17964.74|17844.74|17960.53|17840.53|17964.74|17844.74|17960.47|17840.47|8
1633003260000|2021-09-30 12:01:00|17733.72|17613.72|17735.09|17615.09|17735.09|17615.09|17733.72|17613.72|9
1633008690000|2021-09-30 13:31:30|17959.77|17839.77|17959.97|17839.97|17960.68|17840.68|17959.72|17839.72|10
1633003270000|2021-09-30 12:01:10|17735.28|17615.28|17737.46|17617.46|17737.46|17617.46|17735.28|17615.28|9
1633008700000|2021-09-30 13:31:40|17959.92|17839.92|17959.69|17839.69|17960.79|17840.79|17959.69|17839.69|10
1633003280000|2021-09-30 12:01:20|17737.78|17617.78|17739.61|17619.61|17739.61|17619.61|17737.78|17617.78|9
1633008710000|2021-09-30 13:31:50|17959.85|17839.85|17959.6|17839.6|17959.85|17839.85|17959.09|17839.09|10
1633003290000|2021-09-30 12:01:30|17739.89|17619.89|17742.45|17622.45|17742.45|17622.45|17739.89|17619.89|9
1633008720000|2021-09-30 13:32:00|17959.62|17839.62|17963.3|17843.3|17963.3|17843.3|17959.62|17839.62|10
1633003300000|2021-09-30 12:01:40|17742.7|17622.7|17744.74|17624.74|17744.74|17624.74|17742.7|17622.7|10
1633008730000|2021-09-30 13:32:10|17963.34|17843.34|17969.47|17849.47|17969.47|17849.47|17963.34|17843.34|10
1633003310000|2021-09-30 12:01:50|17744.71|17624.71|17746.11|17626.11|17746.11|17626.11|17744.28|17624.28|8
1633008740000|2021-09-30 13:32:20|17969.65|17849.65|17974.71|17854.71|17974.71|17854.71|17969.65|17849.65|9
1633003320000|2021-09-30 12:02:00|17746.09|17626.09|17753.86|17633.86|17754.24|17634.24|17746.03|17626.03|10
1633008750000|2021-09-30 13:32:30|17975.02|17855.02|17975.79|17855.79|17976.31|17856.31|17975.02|17855.02|9
1633003330000|2021-09-30 12:02:10|17754.06|17634.06|17755.04|17635.04|17755.12|17635.12|17753.86|17633.86|10
1633008760000|2021-09-30 13:32:40|17975.84|17855.84|17977.6|17857.6|17977.89|17857.89|17975.84|17855.84|10
1633008770000|2021-09-30 13:32:50|17977.48|17857.48|17975.98|17855.98|17977.48|17857.48|17975.98|17855.98|9
1633003340000|2021-09-30 12:02:20|17754.38|17634.38|17753.42|17633.42|17755.61|17635.61|17753.42|17633.42|10
1633008780000|2021-09-30 13:33:00|17975.78|17855.78|17976.17|17856.17|17976.17|17856.17|17975.33|17855.33|10
1633008790000|2021-09-30 13:33:10|17976.94|17856.94|17975.03|17855.03|17977.04|17857.04|17975.02|17855.02|10
1633003350000|2021-09-30 12:02:30|17752.98|17632.98|17753.57|17633.57|17754.33|17634.33|17752.98|17632.98|10
1633008800000|2021-09-30 13:33:20|17975.05|17855.05|17972.11|17852.11|17975.05|17855.05|17972.11|17852.11|9
1633008810000|2021-09-30 13:33:30|17971.29|17851.29|17966.41|17846.41|17971.29|17851.29|17966.41|17846.41|10
1633003360000|2021-09-30 12:02:40|17754.11|17634.11|17758.04|17638.04|17758.04|17638.04|17753.82|17633.82|10
1633008820000|2021-09-30 13:33:40|17966.34|17846.34|17964.85|17844.85|17966.34|17846.34|17964.85|17844.85|9
1633003370000|2021-09-30 12:02:50|17758.49|17638.49|17758.24|17638.24|17758.79|17638.79|17757.62|17637.62|10
1633008830000|2021-09-30 13:33:50|17964.92|17844.92|17964.37|17844.37|17965|17845|17963.99|17843.99|10
1633003380000|2021-09-30 12:03:00|17758.41|17638.41|17755.99|17635.99|17758.6|17638.6|17755.99|17635.99|10
1633008840000|2021-09-30 13:34:00|17964.59|17844.59|17962|17842|17964.59|17844.59|17962|17842|10
1633003390000|2021-09-30 12:03:10|17755.63|17635.63|17752|17632|17756.15|17636.15|17751.68|17631.68|10
1633008850000|2021-09-30 13:34:10|17961.75|17841.75|17959.89|17839.89|17961.75|17841.75|17959.76|17839.76|10
1633003400000|2021-09-30 12:03:20|17751.77|17631.77|17749.62|17629.62|17751.77|17631.77|17749.51|17629.51|9
1633008860000|2021-09-30 13:34:20|17959.65|17839.65|17959.92|17839.92|17960.05|17840.05|17959.65|17839.65|6
1633003410000|2021-09-30 12:03:30|17749.54|17629.54|17747.71|17627.71|17749.92|17629.92|17747.64|17627.64|10
1633008870000|2021-09-30 13:34:30|17959.93|17839.93|17958.53|17838.53|17959.95|17839.95|17958.53|17838.53|8
1633003420000|2021-09-30 12:03:40|17747.6|17627.6|17740.06|17620.06|17747.6|17627.6|17740.06|17620.06|10
1633008880000|2021-09-30 13:34:40|17958.2|17838.2|17958.02|17838.02|17958.62|17838.62|17958.02|17838.02|9
1633003430000|2021-09-30 12:03:50|17739.46|17619.46|17737.5|17617.5|17739.46|17619.46|17737.36|17617.36|10
1633008890000|2021-09-30 13:34:50|17957.89|17837.89|17958.75|17838.75|17958.75|17838.75|17957.84|17837.84|9
1633003440000|2021-09-30 12:04:00|17736.76|17616.76|17735.44|17615.44|17736.97|17616.97|17735.14|17615.14|9
1633008900000|2021-09-30 13:35:00|17958.82|17838.82|17963.92|17843.92|17963.92|17843.92|17958.82|17838.82|10
1633003450000|2021-09-30 12:04:10|17734.41|17614.41|17733.03|17613.03|17734.41|17614.41|17732.57|17612.57|10
1633008910000|2021-09-30 13:35:10|17963.22|17843.22|17961.78|17841.78|17963.29|17843.29|17961.78|17841.78|9
1633003460000|2021-09-30 12:04:20|17732.6|17612.6|17731.02|17611.02|17732.6|17612.6|17731.02|17611.02|9
1633008920000|2021-09-30 13:35:20|17961.03|17841.03|17959.84|17839.84|17961.03|17841.03|17959.6|17839.6|9
1633003470000|2021-09-30 12:04:30|17730.98|17610.98|17725|17605|17731.08|17611.08|17725|17605|10
1633008930000|2021-09-30 13:35:30|17960.32|17840.32|17959.61|17839.61|17960.6|17840.6|17959.23|17839.23|10
1633003480000|2021-09-30 12:04:40|17725.57|17605.57|17729.94|17609.94|17729.94|17609.94|17725.26|17605.26|10
1633008940000|2021-09-30 13:35:40|17959.72|17839.72|17958.39|17838.39|17959.78|17839.78|17958.39|17838.39|9
1633003490000|2021-09-30 12:04:50|17731.07|17611.07|17731.37|17611.37|17731.45|17611.45|17731.07|17611.07|9
1633008950000|2021-09-30 13:35:50|17958.43|17838.43|17957.27|17837.27|17958.43|17838.43|17956.28|17836.28|10
1633003500000|2021-09-30 12:05:00|17731.61|17611.61|17732.89|17612.89|17732.89|17612.89|17731.61|17611.61|10
1633008960000|2021-09-30 13:36:00|17957.21|17837.21|17958.85|17838.85|17959.11|17839.11|17957.21|17837.21|10
1633003510000|2021-09-30 12:05:10|17732.88|17612.88|17734.41|17614.41|17734.41|17614.41|17732.88|17612.88|10
1633008970000|2021-09-30 13:36:10|17959.62|17839.62|17956.41|17836.41|17959.62|17839.62|17956.41|17836.41|9
1633003520000|2021-09-30 12:05:20|17733.83|17613.83|17731.12|17611.12|17733.83|17613.83|17730.89|17610.89|9
1633008980000|2021-09-30 13:36:20|17955.9|17835.9|17950.38|17830.38|17955.9|17835.9|17950.38|17830.38|10
1633003530000|2021-09-30 12:05:30|17730.85|17610.85|17733.06|17613.06|17733.06|17613.06|17730.85|17610.85|9
1633008990000|2021-09-30 13:36:30|17950.1|17830.1|17947.75|17827.75|17950.1|17830.1|17947.52|17827.52|10
1633003540000|2021-09-30 12:05:40|17732.32|17612.32|17735.79|17615.79|17735.79|17615.79|17732.32|17612.32|10
1633009000000|2021-09-30 13:36:40|17947.01|17827.01|17943.74|17823.74|17947.19|17827.19|17943.74|17823.74|9
1633003550000|2021-09-30 12:05:50|17736.55|17616.55|17740.09|17620.09|17740.09|17620.09|17736.53|17616.53|10
1633009010000|2021-09-30 13:36:50|17944.04|17824.04|17942.7|17822.7|17944.04|17824.04|17942.7|17822.7|9
1633003560000|2021-09-30 12:06:00|17739.96|17619.96|17744.79|17624.79|17744.79|17624.79|17739.96|17619.96|10
1633009020000|2021-09-30 13:37:00|17942.82|17822.82|17941.96|17821.96|17942.82|17822.82|17941.86|17821.86|8
1633003570000|2021-09-30 12:06:10|17745.86|17625.86|17749.41|17629.41|17749.41|17629.41|17745.86|17625.86|9
1633009030000|2021-09-30 13:37:10|17941.43|17821.43|17940.81|17820.81|17941.47|17821.47|17940.81|17820.81|9
1633003580000|2021-09-30 12:06:20|17749.61|17629.61|17758.57|17638.57|17758.57|17638.57|17749.61|17629.61|10
1633009040000|2021-09-30 13:37:20|17940.74|17820.74|17940.84|17820.84|17940.96|17820.96|17940.67|17820.67|8
1633003590000|2021-09-30 12:06:30|17758.79|17638.79|17759.82|17639.82|17759.83|17639.83|17757.15|17637.15|10
1633009050000|2021-09-30 13:37:30|17940.64|17820.64|17938.21|17818.21|17940.64|17820.64|17938.09|17818.09|9
1633003600000|2021-09-30 12:06:40|17760.04|17640.04|17760.38|17640.38|17760.38|17640.38|17759.42|17639.42|10
1633009060000|2021-09-30 13:37:40|17937.9|17817.9|17934.53|17814.53|17937.9|17817.9|17934.53|17814.53|10
1633003610000|2021-09-30 12:06:50|17760.19|17640.19|17761.15|17641.15|17761.32|17641.32|17760.19|17640.19|10
1633009070000|2021-09-30 13:37:50|17934.51|17814.51|17925.43|17805.43|17934.51|17814.51|17925.43|17805.43|10
1633003620000|2021-09-30 12:07:00|17763.89|17643.89|17768.39|17648.39|17768.43|17648.43|17763.89|17643.89|10
1633009080000|2021-09-30 13:38:00|17924.31|17804.31|17918.24|17798.24|17924.31|17804.31|17918.24|17798.24|10
1633003630000|2021-09-30 12:07:10|17768.45|17648.45|17766.43|17646.43|17768.95|17648.95|17766.36|17646.36|10
1633009090000|2021-09-30 13:38:10|17918.12|17798.12|17914.19|17794.19|17918.12|17798.12|17914.19|17794.19|9
1633003640000|2021-09-30 12:07:20|17766.67|17646.67|17766.98|17646.98|17767.77|17647.77|17765.98|17645.98|10
1633009100000|2021-09-30 13:38:20|17912.87|17792.87|17908.14|17788.14|17913|17793|17908.14|17788.14|9
1633003650000|2021-09-30 12:07:30|17766.63|17646.63|17768.47|17648.47|17768.47|17648.47|17765.94|17645.94|10
1633009110000|2021-09-30 13:38:30|17907.91|17787.91|17902.03|17782.03|17907.91|17787.91|17902.03|17782.03|10
1633003660000|2021-09-30 12:07:40|17769.19|17649.19|17769.57|17649.57|17769.63|17649.63|17768.96|17648.96|10
1633009120000|2021-09-30 13:38:40|17900.3|17780.3|17893.1|17773.1|17900.3|17780.3|17893.1|17773.1|10
1633003670000|2021-09-30 12:07:50|17769.3|17649.3|17769.06|17649.06|17769.7|17649.7|17769.06|17649.06|9
1633009130000|2021-09-30 13:38:50|17892.32|17772.32|17889.57|17769.57|17892.32|17772.32|17889.57|17769.57|10
1633003680000|2021-09-30 12:08:00|17769.15|17649.15|17767.96|17647.96|17769.99|17649.99|17767.96|17647.96|10
1633009140000|2021-09-30 13:39:00|17888.97|17768.97|17886.68|17766.68|17888.97|17768.97|17886.53|17766.53|10
1633003690000|2021-09-30 12:08:10|17767.43|17647.43|17772.75|17652.75|17772.75|17652.75|17767.25|17647.25|10
1633009150000|2021-09-30 13:39:10|17886.65|17766.65|17889.79|17769.79|17889.79|17769.79|17886.65|17766.65|10
1633003700000|2021-09-30 12:08:20|17773.39|17653.39|17780.41|17660.41|17780.45|17660.45|17773.39|17653.39|10
1633009160000|2021-09-30 13:39:20|17889.23|17769.23|17886.21|17766.21|17889.56|17769.56|17886.18|17766.18|9
1633003710000|2021-09-30 12:08:30|17780.22|17660.22|17786.99|17666.99|17786.99|17666.99|17779.76|17659.76|10
1633009170000|2021-09-30 13:39:30|17884.88|17764.88|17870.55|17750.55|17884.88|17764.88|17870.55|17750.55|10
1633003720000|2021-09-30 12:08:40|17788.19|17668.19|17793.62|17673.62|17793.62|17673.62|17788.19|17668.19|10
1633009180000|2021-09-30 13:39:40|17872.2|17752.2|17869.66|17749.66|17872.2|17752.2|17869.66|17749.66|10
1633003730000|2021-09-30 12:08:50|17793.08|17673.08|17792.46|17672.46|17793.14|17673.14|17791.74|17671.74|10
1633009190000|2021-09-30 13:39:50|17870.03|17750.03|17868.91|17748.91|17870.03|17750.03|17868.89|17748.89|10
1633003740000|2021-09-30 12:09:00|17791.56|17671.56|17791.62|17671.62|17792.63|17672.63|17790.36|17670.36|10
1633009200000|2021-09-30 13:40:00|17868.56|17748.56|17870.25|17750.25|17870.45|17750.45|17868.56|17748.56|10
1633003750000|2021-09-30 12:09:10|17791.39|17671.39|17791.4|17671.4|17792.11|17672.11|17791.15|17671.15|9
1633009210000|2021-09-30 13:40:10|17870.07|17750.07|17864.35|17744.35|17870.07|17750.07|17864.35|17744.35|10
1633003760000|2021-09-30 12:09:20|17791.49|17671.49|17792.07|17672.07|17792.57|17672.57|17790.98|17670.98|10
1633009220000|2021-09-30 13:40:20|17864.05|17744.05|17858.04|17738.04|17864.05|17744.05|17858.04|17738.04|10
1633003770000|2021-09-30 12:09:30|17791.44|17671.44|17793.87|17673.87|17793.87|17673.87|17791.44|17671.44|10
1633009230000|2021-09-30 13:40:30|17857.57|17737.57|17845.07|17725.07|17857.57|17737.57|17843.59|17723.59|10
1633003780000|2021-09-30 12:09:40|17794.37|17674.37|17802.72|17682.72|17802.73|17682.73|17794.37|17674.37|10
1633009240000|2021-09-30 13:40:40|17844.64|17724.64|17834.86|17714.86|17844.64|17724.64|17834.86|17714.86|10
1633003790000|2021-09-30 12:09:50|17803.57|17683.57|17802.62|17682.62|17803.7|17683.7|17801.97|17681.97|10
1633009250000|2021-09-30 13:40:50|17834.69|17714.69|17819.61|17699.61|17834.69|17714.69|17819.61|17699.61|10
1633003800000|2021-09-30 12:10:00|17802.67|17682.67|17804.02|17684.02|17804.02|17684.02|17801.48|17681.48|10
1633009260000|2021-09-30 13:41:00|17818.7|17698.7|17812.9|17692.9|17818.7|17698.7|17812.64|17692.64|10
1633003810000|2021-09-30 12:10:10|17803.59|17683.59|17801.04|17681.04|17803.59|17683.59|17800.91|17680.91|10
1633009270000|2021-09-30 13:41:10|17813.42|17693.42|17809.36|17689.36|17813.42|17693.42|17808.34|17688.34|10
1633003820000|2021-09-30 12:10:20|17800.97|17680.97|17802.24|17682.24|17802.47|17682.47|17800.95|17680.95|10
1633009280000|2021-09-30 13:41:20|17809.28|17689.28|17804.74|17684.74|17809.28|17689.28|17804.74|17684.74|10
1633003830000|2021-09-30 12:10:30|17801.88|17681.88|17803.71|17683.71|17803.71|17683.71|17801.77|17681.77|10
1633009290000|2021-09-30 13:41:30|17804.88|17684.88|17807.03|17687.03|17807.6|17687.6|17804.88|17684.88|10
1633003840000|2021-09-30 12:10:40|17803.73|17683.73|17804.24|17684.24|17804.88|17684.88|17802.87|17682.87|9
1633009300000|2021-09-30 13:41:40|17808.03|17688.03|17812.97|17692.97|17813|17693|17808.03|17688.03|10
1633003850000|2021-09-30 12:10:50|17805.76|17685.76|17805.28|17685.28|17806.35|17686.35|17804.08|17684.08|10
1633009310000|2021-09-30 13:41:50|17813.19|17693.19|17815.4|17695.4|17815.41|17695.41|17813.19|17693.19|10
1633003860000|2021-09-30 12:11:00|17804.61|17684.61|17807.63|17687.63|17807.96|17687.96|17804.61|17684.61|10
1633009320000|2021-09-30 13:42:00|17814.67|17694.67|17818.76|17698.76|17819.24|17699.24|17814.67|17694.67|10
1633003870000|2021-09-30 12:11:10|17807.52|17687.52|17804.73|17684.73|17807.69|17687.69|17804.73|17684.73|10
1633009330000|2021-09-30 13:42:10|17818.29|17698.29|17827.13|17707.13|17827.13|17707.13|17818.29|17698.29|10
1633003880000|2021-09-30 12:11:20|17804.04|17684.04|17806.05|17686.05|17806.05|17686.05|17804.04|17684.04|9
1633009340000|2021-09-30 13:42:20|17825.72|17705.72|17825.11|17705.11|17826.54|17706.54|17825.11|17705.11|9
1633003890000|2021-09-30 12:11:30|17806.32|17686.32|17807.18|17687.18|17807.51|17687.51|17806.23|17686.23|9
1633009350000|2021-09-30 13:42:30|17824.29|17704.29|17822.59|17702.59|17824.29|17704.29|17822.1|17702.1|9
1633003900000|2021-09-30 12:11:40|17807.35|17687.35|17807.3|17687.3|17807.35|17687.35|17806.35|17686.35|10
1633009360000|2021-09-30 13:42:40|17822.4|17702.4|17815.11|17695.11|17822.4|17702.4|17815.11|17695.11|10
1633003910000|2021-09-30 12:11:50|17805.8|17685.8|17803.41|17683.41|17805.8|17685.8|17803.13|17683.13|10
1633009370000|2021-09-30 13:42:50|17814.59|17694.59|17805.95|17685.95|17814.59|17694.59|17805.95|17685.95|10
1633003920000|2021-09-30 12:12:00|17804.43|17684.43|17804.98|17684.98|17805.78|17685.78|17804.43|17684.43|10
1633009380000|2021-09-30 13:43:00|17802.65|17682.65|17789.51|17669.51|17802.65|17682.65|17789.32|17669.32|10
1633003930000|2021-09-30 12:12:10|17804.39|17684.39|17805.22|17685.22|17805.22|17685.22|17803.68|17683.68|10
1633009390000|2021-09-30 13:43:10|17788.71|17668.71|17788.49|17668.49|17790.43|17670.43|17787.99|17667.99|9
1633003940000|2021-09-30 12:12:20|17805.42|17685.42|17805.63|17685.63|17806.49|17686.49|17805.42|17685.42|10
1633009400000|2021-09-30 13:43:20|17789.35|17669.35|17791.93|17671.93|17791.93|17671.93|17789.06|17669.06|10
1633003950000|2021-09-30 12:12:30|17805.44|17685.44|17808.27|17688.27|17808.27|17688.27|17805.12|17685.12|9
1633009410000|2021-09-30 13:43:30|17787.93|17667.93|17795.5|17675.5|17795.5|17675.5|17787.93|17667.93|10
1633003960000|2021-09-30 12:12:40|17808.09|17688.09|17807.4|17687.4|17808.09|17688.09|17807.31|17687.31|10
1633009420000|2021-09-30 13:43:40|17795.58|17675.58|17798.96|17678.96|17799.68|17679.68|17795.13|17675.13|10
1633003970000|2021-09-30 12:12:50|17807.3|17687.3|17805.46|17685.46|17807.3|17687.3|17805.46|17685.46|10
1633009430000|2021-09-30 13:43:50|17796.31|17676.31|17797.84|17677.84|17798.09|17678.09|17796.04|17676.04|10
1633003980000|2021-09-30 12:13:00|17805.04|17685.04|17806.57|17686.57|17807.33|17687.33|17805.04|17685.04|10
1633009440000|2021-09-30 13:44:00|17797.04|17677.04|17799.64|17679.64|17799.78|17679.78|17797.04|17677.04|10
1633003990000|2021-09-30 12:13:10|17806.53|17686.53|17804.77|17684.77|17806.84|17686.84|17804.77|17684.77|9
1633009450000|2021-09-30 13:44:10|17799.11|17679.11|17790.18|17670.18|17799.11|17679.11|17790.18|17670.18|10
1633004000000|2021-09-30 12:13:20|17804.19|17684.19|17804.42|17684.42|17804.53|17684.53|17804.19|17684.19|8
1633009460000|2021-09-30 13:44:20|17790.26|17670.26|17786.19|17666.19|17790.26|17670.26|17785.09|17665.09|10
1633004010000|2021-09-30 12:13:30|17804.49|17684.49|17804.65|17684.65|17804.83|17684.83|17804.49|17684.49|9
1633009470000|2021-09-30 13:44:30|17785.75|17665.75|17783.61|17663.61|17785.75|17665.75|17783.26|17663.26|10
1633004020000|2021-09-30 12:13:40|17804.5|17684.5|17802.52|17682.52|17804.5|17684.5|17802.43|17682.43|10
1633009480000|2021-09-30 13:44:40|17783.15|17663.15|17783.31|17663.31|17783.31|17663.31|17781.84|17661.84|10
1633004030000|2021-09-30 12:13:50|17802.32|17682.32|17801.07|17681.07|17802.32|17682.32|17801.07|17681.07|10
1633009490000|2021-09-30 13:44:50|17783.34|17663.34|17785.86|17665.86|17785.88|17665.88|17783.34|17663.34|10
1633004040000|2021-09-30 12:14:00|17801.04|17681.04|17803.84|17683.84|17803.84|17683.84|17800.67|17680.67|10
1633009500000|2021-09-30 13:45:00|17785.48|17665.48|17789.57|17669.57|17789.57|17669.57|17785.48|17665.48|10
1633004050000|2021-09-30 12:14:10|17802.93|17682.93|17801.67|17681.67|17803.06|17683.06|17801.51|17681.51|10
1633009510000|2021-09-30 13:45:10|17789.01|17669.01|17788.33|17668.33|17790.16|17670.16|17788.33|17668.33|9
1633004060000|2021-09-30 12:14:20|17801|17681|17799.47|17679.47|17801.26|17681.26|17799.45|17679.45|10
1633009520000|2021-09-30 13:45:20|17788.23|17668.23|17790|17670|17790|17670|17788.23|17668.23|10
1633004070000|2021-09-30 12:14:30|17799.72|17679.72|17800.55|17680.55|17800.55|17680.55|17799.72|17679.72|9
1633009530000|2021-09-30 13:45:30|17788.96|17668.96|17786.71|17666.71|17788.96|17668.96|17786.36|17666.36|10
1633004080000|2021-09-30 12:14:40|17800.76|17680.76|17801.55|17681.55|17801.55|17681.55|17800.58|17680.58|10
1633009540000|2021-09-30 13:45:40|17786.3|17666.3|17788.41|17668.41|17788.59|17668.59|17786.3|17666.3|9
1633004090000|2021-09-30 12:14:50|17801.29|17681.29|17803.92|17683.92|17803.92|17683.92|17801.04|17681.04|10
1633009550000|2021-09-30 13:45:50|17787.88|17667.88|17787.28|17667.28|17787.88|17667.88|17786.81|17666.81|9
1633004100000|2021-09-30 12:15:00|17804.3|17684.3|17805.39|17685.39|17805.48|17685.48|17804.3|17684.3|10
1633009560000|2021-09-30 13:46:00|17786.44|17666.44|17786.17|17666.17|17786.44|17666.44|17785.25|17665.25|10
1633004110000|2021-09-30 12:15:10|17805.38|17685.38|17806.95|17686.95|17806.95|17686.95|17804.74|17684.74|10
1633009570000|2021-09-30 13:46:10|17786.18|17666.18|17785.92|17665.92|17786.3|17666.3|17784.97|17664.97|9
1633004120000|2021-09-30 12:15:20|17807.95|17687.95|17808.63|17688.63|17808.63|17688.63|17807.54|17687.54|10
1633009580000|2021-09-30 13:46:20|17785.51|17665.51|17789.21|17669.21|17789.21|17669.21|17785.51|17665.51|10
1633004130000|2021-09-30 12:15:30|17808.33|17688.33|17810.7|17690.7|17810.7|17690.7|17808.33|17688.33|10
1633009590000|2021-09-30 13:46:30|17789.4|17669.4|17790.07|17670.07|17790.81|17670.81|17789.4|17669.4|9
1633004140000|2021-09-30 12:15:40|17810.72|17690.72|17811.53|17691.53|17811.53|17691.53|17810.68|17690.68|9
1633009600000|2021-09-30 13:46:40|17790.2|17670.2|17792.34|17672.34|17792.34|17672.34|17789.93|17669.93|10
1633004150000|2021-09-30 12:15:50|17811.4|17691.4|17811.91|17691.91|17811.92|17691.92|17811.4|17691.4|8
1633009610000|2021-09-30 13:46:50|17792.37|17672.37|17796.89|17676.89|17796.89|17676.89|17792.37|17672.37|10
1633004160000|2021-09-30 12:16:00|17812.11|17692.11|17812.82|17692.82|17812.82|17692.82|17811.55|17691.55|9
1633009620000|2021-09-30 13:47:00|17796.96|17676.96|17798.26|17678.26|17798.27|17678.27|17796.96|17676.96|10
1633004170000|2021-09-30 12:16:10|17813.14|17693.14|17814.27|17694.27|17815.03|17695.03|17813.14|17693.14|9
1633009630000|2021-09-30 13:47:10|17798.49|17678.49|17796.97|17676.97|17798.49|17678.49|17796.24|17676.24|8
1633004180000|2021-09-30 12:16:20|17814.74|17694.74|17814.72|17694.72|17814.77|17694.77|17814.34|17694.34|10
1633009640000|2021-09-30 13:47:20|17797.6|17677.6|17799.55|17679.55|17799.55|17679.55|17797.6|17677.6|9
1633004190000|2021-09-30 12:16:30|17814.71|17694.71|17816|17696|17816.59|17696.59|17814.71|17694.71|9
1633009650000|2021-09-30 13:47:30|17799.72|17679.72|17800.25|17680.25|17801.06|17681.06|17798.82|17678.82|10
1633004200000|2021-09-30 12:16:40|17815.9|17695.9|17815.61|17695.61|17815.96|17695.96|17815.42|17695.42|10
1633009660000|2021-09-30 13:47:40|17800.41|17680.41|17800.1|17680.1|17801.01|17681.01|17800.1|17680.1|10
1633004210000|2021-09-30 12:16:50|17815.78|17695.78|17817.17|17697.17|17817.17|17697.17|17815.1|17695.1|9
1633009670000|2021-09-30 13:47:50|17800.51|17680.51|17800.55|17680.55|17800.55|17680.55|17800.11|17680.11|10
1633004220000|2021-09-30 12:17:00|17817.26|17697.26|17818|17698|17818.66|17698.66|17817.09|17697.09|10
1633009680000|2021-09-30 13:48:00|17800.12|17680.12|17801.04|17681.04|17801.1|17681.1|17799.28|17679.28|10
1633004230000|2021-09-30 12:17:10|17818.83|17698.83|17821.03|17701.03|17821.51|17701.51|17818.79|17698.79|10
1633009690000|2021-09-30 13:48:10|17800.66|17680.66|17799.62|17679.62|17800.71|17680.71|17799.62|17679.62|10
1633004240000|2021-09-30 12:17:20|17821.41|17701.41|17822.1|17702.1|17822.1|17702.1|17821.41|17701.41|9
1633009700000|2021-09-30 13:48:20|17799.66|17679.66|17801.88|17681.88|17801.88|17681.88|17799.66|17679.66|10
1633004250000|2021-09-30 12:17:30|17822.44|17702.44|17823.24|17703.24|17823.24|17703.24|17821.7|17701.7|9
1633009710000|2021-09-30 13:48:30|17802.51|17682.51|17804.22|17684.22|17804.22|17684.22|17802.51|17682.51|9
1633004260000|2021-09-30 12:17:40|17823.94|17703.94|17831.03|17711.03|17831.03|17711.03|17823.94|17703.94|10
1633009720000|2021-09-30 13:48:40|17804.34|17684.34|17804.9|17684.9|17805.35|17685.35|17804.34|17684.34|10
1633004270000|2021-09-30 12:17:50|17830.12|17710.12|17835.12|17715.12|17835.12|17715.12|17830.03|17710.03|10
1633009730000|2021-09-30 13:48:50|17805.15|17685.15|17809.25|17689.25|17809.25|17689.25|17805.15|17685.15|10
1633004280000|2021-09-30 12:18:00|17836.14|17716.14|17837.35|17717.35|17837.55|17717.55|17836.13|17716.13|9
1633009740000|2021-09-30 13:49:00|17808.88|17688.88|17808.68|17688.68|17809.28|17689.28|17807.6|17687.6|10
1633004290000|2021-09-30 12:18:10|17837.28|17717.28|17839.41|17719.41|17839.41|17719.41|17837.21|17717.21|10
1633009750000|2021-09-30 13:49:10|17808.75|17688.75|17809.08|17689.08|17809.94|17689.94|17808.42|17688.42|10
1633004300000|2021-09-30 12:18:20|17839.61|17719.61|17840.71|17720.71|17840.75|17720.75|17839.61|17719.61|10
1633009760000|2021-09-30 13:49:20|17808.77|17688.77|17808.02|17688.02|17808.77|17688.77|17807.97|17687.97|10
1633004310000|2021-09-30 12:18:30|17840.29|17720.29|17838.82|17718.82|17840.29|17720.29|17838.82|17718.82|10
1633009770000|2021-09-30 13:49:30|17808.16|17688.16|17807.9|17687.9|17808.64|17688.64|17807.5|17687.5|9
1633004320000|2021-09-30 12:18:40|17839.36|17719.36|17839.45|17719.45|17839.84|17719.84|17838.62|17718.62|10
1633009780000|2021-09-30 13:49:40|17808.13|17688.13|17806.58|17686.58|17808.13|17688.13|17806.58|17686.58|9
1633004330000|2021-09-30 12:18:50|17839.55|17719.55|17838.36|17718.36|17839.55|17719.55|17838.04|17718.04|10
1633009790000|2021-09-30 13:49:50|17805.53|17685.53|17808.05|17688.05|17808.17|17688.17|17805.53|17685.53|9
1633004340000|2021-09-30 12:19:00|17838.66|17718.66|17838.12|17718.12|17838.88|17718.88|17837.97|17717.97|8
1633009800000|2021-09-30 13:50:00|17808.41|17688.41|17810.5|17690.5|17810.93|17690.93|17808.41|17688.41|8
1633004350000|2021-09-30 12:19:10|17838.45|17718.45|17838.34|17718.34|17838.91|17718.91|17838.26|17718.26|9
1633009810000|2021-09-30 13:50:10|17812.02|17692.02|17813.87|17693.87|17813.87|17693.87|17811.76|17691.76|10
1633004360000|2021-09-30 12:19:20|17837.12|17717.12|17835.22|17715.22|17837.52|17717.52|17835.22|17715.22|10
1633009820000|2021-09-30 13:50:20|17814.11|17694.11|17820.53|17700.53|17820.64|17700.64|17814.11|17694.11|10
1633004370000|2021-09-30 12:19:30|17834.97|17714.97|17832.16|17712.16|17834.97|17714.97|17832.16|17712.16|10
1633009830000|2021-09-30 13:50:30|17822.68|17702.68|17825.7|17705.7|17825.7|17705.7|17822.68|17702.68|9
1633004380000|2021-09-30 12:19:40|17831.82|17711.82|17830.22|17710.22|17831.82|17711.82|17830.22|17710.22|9
1633009840000|2021-09-30 13:50:40|17826.21|17706.21|17831.83|17711.83|17831.83|17711.83|17826.21|17706.21|10
1633004390000|2021-09-30 12:19:50|17830.21|17710.21|17830.44|17710.44|17830.5|17710.5|17830.06|17710.06|9
1633009850000|2021-09-30 13:50:50|17832.06|17712.06|17840.32|17720.32|17840.32|17720.32|17832.06|17712.06|10
1633004400000|2021-09-30 12:20:00|17831.34|17711.34|17832.97|17712.97|17832.97|17712.97|17831.29|17711.29|10
1633009860000|2021-09-30 13:51:00|17840.19|17720.19|17842.1|17722.1|17842.36|17722.36|17840.19|17720.19|9
1633004410000|2021-09-30 12:20:10|17832.98|17712.98|17834.54|17714.54|17836.47|17716.47|17832.98|17712.98|10
1633009870000|2021-09-30 13:51:10|17844.51|17724.51|17845.66|17725.66|17845.66|17725.66|17844.51|17724.51|10
1633004420000|2021-09-30 12:20:20|17833.44|17713.44|17832.91|17712.91|17833.44|17713.44|17831.84|17711.84|10
1633009880000|2021-09-30 13:51:20|17845.78|17725.78|17843.84|17723.84|17845.78|17725.78|17843.84|17723.84|10
1633004430000|2021-09-30 12:20:30|17832.9|17712.9|17831.17|17711.17|17832.9|17712.9|17831.17|17711.17|10
1633009890000|2021-09-30 13:51:30|17844.21|17724.21|17839.99|17719.99|17844.21|17724.21|17839.99|17719.99|10
1633004440000|2021-09-30 12:20:40|17831.21|17711.21|17829.77|17709.77|17831.21|17711.21|17829.35|17709.35|10
1633009900000|2021-09-30 13:51:40|17840.6|17720.6|17840.58|17720.58|17841.81|17721.81|17839.6|17719.6|9
1633004450000|2021-09-30 12:20:50|17829.63|17709.63|17829.33|17709.33|17830.35|17710.35|17829.11|17709.11|9
1633009910000|2021-09-30 13:51:50|17840.32|17720.32|17845.47|17725.47|17845.47|17725.47|17840.32|17720.32|9
1633004460000|2021-09-30 12:21:00|17829.74|17709.74|17829.85|17709.85|17831.23|17711.23|17829.71|17709.71|10
1633009920000|2021-09-30 13:52:00|17848.05|17728.05|17854.64|17734.64|17854.79|17734.79|17848.05|17728.05|10
1633004470000|2021-09-30 12:21:10|17830.31|17710.31|17832.73|17712.73|17832.73|17712.73|17830.31|17710.31|10
1633009930000|2021-09-30 13:52:10|17855.05|17735.05|17859.59|17739.59|17859.59|17739.59|17854.01|17734.01|10
1633004480000|2021-09-30 12:21:20|17833.46|17713.46|17838.5|17718.5|17838.5|17718.5|17833.34|17713.34|10
1633009940000|2021-09-30 13:52:20|17860.55|17740.55|17857.21|17737.21|17860.55|17740.55|17856.01|17736.01|10
1633004490000|2021-09-30 12:21:30|17838.74|17718.74|17841.61|17721.61|17841.61|17721.61|17838.74|17718.74|9
1633009950000|2021-09-30 13:52:30|17857.03|17737.03|17852.94|17732.94|17857.03|17737.03|17852.94|17732.94|10
1633004500000|2021-09-30 12:21:40|17841.27|17721.27|17841.86|17721.86|17842.03|17722.03|17841.27|17721.27|8
1633009960000|2021-09-30 13:52:40|17852.45|17732.45|17847.94|17727.94|17852.88|17732.88|17847.94|17727.94|10
1633004510000|2021-09-30 12:21:50|17841.41|17721.41|17842.09|17722.09|17842.94|17722.94|17841.41|17721.41|10
1633009970000|2021-09-30 13:52:50|17847.8|17727.8|17841.85|17721.85|17847.82|17727.82|17841.85|17721.85|10
1633004520000|2021-09-30 12:22:00|17842.3|17722.3|17842.54|17722.54|17842.85|17722.85|17842.24|17722.24|10
1633009980000|2021-09-30 13:53:00|17841.24|17721.24|17837.22|17717.22|17841.24|17721.24|17836.68|17716.68|10
1633004530000|2021-09-30 12:22:10|17842.57|17722.57|17839.04|17719.04|17842.67|17722.67|17839.04|17719.04|10
1633009990000|2021-09-30 13:53:10|17835.37|17715.37|17835.21|17715.21|17835.4|17715.4|17834.8|17714.8|9
1633004540000|2021-09-30 12:22:20|17839.01|17719.01|17837.43|17717.43|17839.01|17719.01|17837.43|17717.43|10
1633010000000|2021-09-30 13:53:20|17834.52|17714.52|17828.66|17708.66|17834.52|17714.52|17828.66|17708.66|9
1633004550000|2021-09-30 12:22:30|17837.62|17717.62|17836.62|17716.62|17837.62|17717.62|17836.38|17716.38|10
1633010010000|2021-09-30 13:53:30|17828.64|17708.64|17829.81|17709.81|17829.98|17709.98|17828.64|17708.64|9
1633004560000|2021-09-30 12:22:40|17836.67|17716.67|17835.82|17715.82|17836.67|17716.67|17835.82|17715.82|9
1633010020000|2021-09-30 13:53:40|17830.3|17710.3|17829.92|17709.92|17830.33|17710.33|17829.23|17709.23|8
1633004570000|2021-09-30 12:22:50|17835.27|17715.27|17827.04|17707.04|17835.27|17715.27|17827.04|17707.04|10
1633010030000|2021-09-30 13:53:50|17829|17709|17829.25|17709.25|17829.84|17709.84|17827.45|17707.45|10
1633004580000|2021-09-30 12:23:00|17826.4|17706.4|17832.84|17712.84|17833.35|17713.35|17826.4|17706.4|10
1633010040000|2021-09-30 13:54:00|17830.2|17710.2|17836.32|17716.32|17836.32|17716.32|17830.2|17710.2|9
1633004590000|2021-09-30 12:23:10|17832.7|17712.7|17833.19|17713.19|17833.28|17713.28|17832.55|17712.55|10
1633010050000|2021-09-30 13:54:10|17835.29|17715.29|17839.26|17719.26|17839.54|17719.54|17835.29|17715.29|9
1633004600000|2021-09-30 12:23:20|17833.32|17713.32|17834.48|17714.48|17834.48|17714.48|17833.04|17713.04|10
1633010060000|2021-09-30 13:54:20|17839.17|17719.17|17839.28|17719.28|17839.28|17719.28|17838.11|17718.11|10
1633004610000|2021-09-30 12:23:30|17834.47|17714.47|17832.16|17712.16|17834.87|17714.87|17832.16|17712.16|10
1633010070000|2021-09-30 13:54:30|17839.45|17719.45|17840.93|17720.93|17840.93|17720.93|17839.45|17719.45|10
1633004620000|2021-09-30 12:23:40|17831.64|17711.64|17830.41|17710.41|17831.64|17711.64|17830.04|17710.04|10
1633010080000|2021-09-30 13:54:40|17841.14|17721.14|17839.54|17719.54|17841.74|17721.74|17839.54|17719.54|8
1633004630000|2021-09-30 12:23:50|17830.51|17710.51|17828.96|17708.96|17830.51|17710.51|17828.96|17708.96|10
1633010090000|2021-09-30 13:54:50|17839.44|17719.44|17836.01|17716.01|17839.44|17719.44|17835.52|17715.52|10
1633004640000|2021-09-30 12:24:00|17828.28|17708.28|17829.81|17709.81|17829.81|17709.81|17828.28|17708.28|9
1633010100000|2021-09-30 13:55:00|17835.29|17715.29|17832.48|17712.48|17835.29|17715.29|17832.15|17712.15|9
1633004650000|2021-09-30 12:24:10|17829.36|17709.36|17830.05|17710.05|17830.05|17710.05|17829.33|17709.33|10
1633010110000|2021-09-30 13:55:10|17832.53|17712.53|17832.36|17712.36|17833.99|17713.99|17832.2|17712.2|10
1633004660000|2021-09-30 12:24:20|17830.06|17710.06|17831.21|17711.21|17831.21|17711.21|17829.34|17709.34|10
1633010120000|2021-09-30 13:55:20|17831.8|17711.8|17826.73|17706.73|17831.99|17711.99|17826.38|17706.38|10
1633004670000|2021-09-30 12:24:30|17831.35|17711.35|17831.79|17711.79|17831.87|17711.87|17831.35|17711.35|10
1633010130000|2021-09-30 13:55:30|17826.46|17706.46|17822.56|17702.56|17826.46|17706.46|17822.56|17702.56|10
1633004680000|2021-09-30 12:24:40|17831.42|17711.42|17828.41|17708.41|17831.44|17711.44|17828.41|17708.41|10
1633010140000|2021-09-30 13:55:40|17822.21|17702.21|17816.25|17696.25|17822.21|17702.21|17816.25|17696.25|10
1633004690000|2021-09-30 12:24:50|17827.72|17707.72|17825.37|17705.37|17827.72|17707.72|17825.37|17705.37|10
1633010150000|2021-09-30 13:55:50|17816.19|17696.19|17811.89|17691.89|17816.3|17696.3|17811.26|17691.26|10
1633004700000|2021-09-30 12:25:00|17825|17705|17823.64|17703.64|17825|17705|17823.61|17703.61|10
1633010160000|2021-09-30 13:56:00|17811.84|17691.84|17810.8|17690.8|17811.84|17691.84|17810.08|17690.08|9
1633004710000|2021-09-30 12:25:10|17823.47|17703.47|17823.78|17703.78|17824.12|17704.12|17823.47|17703.47|9
1633010170000|2021-09-30 13:56:10|17810.98|17690.98|17812.74|17692.74|17812.74|17692.74|17810.26|17690.26|10
1633004720000|2021-09-30 12:25:20|17824.54|17704.54|17825.73|17705.73|17825.93|17705.93|17824.54|17704.54|10
1633010180000|2021-09-30 13:56:20|17812.94|17692.94|17814.26|17694.26|17814.68|17694.68|17812.42|17692.42|10
1633004730000|2021-09-30 12:25:30|17825.76|17705.76|17825.86|17705.86|17826.15|17706.15|17825.13|17705.13|10
1633010190000|2021-09-30 13:56:30|17814.65|17694.65|17816.72|17696.72|17816.94|17696.94|17814.65|17694.65|10
1633004740000|2021-09-30 12:25:40|17826.25|17706.25|17824.04|17704.04|17826.37|17706.37|17824.04|17704.04|9
1633010200000|2021-09-30 13:56:40|17816.87|17696.87|17818.84|17698.84|17818.84|17698.84|17816.8|17696.8|10
1633004750000|2021-09-30 12:25:50|17824.46|17704.46|17823.97|17703.97|17824.63|17704.63|17823.97|17703.97|10
1633010210000|2021-09-30 13:56:50|17819.11|17699.11|17820.33|17700.33|17820.38|17700.38|17819.11|17699.11|10
1633004760000|2021-09-30 12:26:00|17824.86|17704.86|17829.95|17709.95|17829.95|17709.95|17824.41|17704.41|10
1633010220000|2021-09-30 13:57:00|17821.26|17701.26|17816.99|17696.99|17821.26|17701.26|17816.99|17696.99|10
1633004770000|2021-09-30 12:26:10|17830.75|17710.75|17835.16|17715.16|17835.16|17715.16|17830.75|17710.75|9
1633010230000|2021-09-30 13:57:10|17817.58|17697.58|17815.18|17695.18|17817.58|17697.58|17815.18|17695.18|10
1633004780000|2021-09-30 12:26:20|17835.28|17715.28|17834.5|17714.5|17835.3|17715.3|17834.24|17714.24|9
1633010240000|2021-09-30 13:57:20|17814.51|17694.51|17812.85|17692.85|17814.67|17694.67|17812.85|17692.85|9
1633004790000|2021-09-30 12:26:30|17834.15|17714.15|17832.28|17712.28|17834.15|17714.15|17832.19|17712.19|9
1633010250000|2021-09-30 13:57:30|17812.46|17692.46|17808.34|17688.34|17812.46|17692.46|17808.34|17688.34|10
1633004800000|2021-09-30 12:26:40|17832.58|17712.58|17831.55|17711.55|17832.58|17712.58|17831.55|17711.55|10
1633010260000|2021-09-30 13:57:40|17808|17688|17802.76|17682.76|17808.47|17688.47|17802.76|17682.76|10
1633004810000|2021-09-30 12:26:50|17831.31|17711.31|17832.42|17712.42|17832.65|17712.65|17831.07|17711.07|10
1633010270000|2021-09-30 13:57:50|17803.12|17683.12|17798.63|17678.63|17803.12|17683.12|17798.63|17678.63|9
1633004820000|2021-09-30 12:27:00|17831.88|17711.88|17831.91|17711.91|17832.11|17712.11|17831.27|17711.27|10
1633010280000|2021-09-30 13:58:00|17798.77|17678.77|17799.09|17679.09|17799.09|17679.09|17798.09|17678.09|9
1633004830000|2021-09-30 12:27:10|17831.37|17711.37|17831.48|17711.48|17832.15|17712.15|17831.37|17711.37|8
1633010290000|2021-09-30 13:58:10|17798.96|17678.96|17797.64|17677.64|17799.56|17679.56|17797.4|17677.4|10
1633004840000|2021-09-30 12:27:20|17831.35|17711.35|17829.01|17709.01|17831.92|17711.92|17829.01|17709.01|8
1633010300000|2021-09-30 13:58:20|17796.66|17676.66|17797.75|17677.75|17797.8|17677.8|17796.6|17676.6|10
1633004850000|2021-09-30 12:27:30|17828.93|17708.93|17822.02|17702.02|17828.93|17708.93|17822.02|17702.02|10
1633010310000|2021-09-30 13:58:30|17798.53|17678.53|17799.68|17679.68|17799.86|17679.86|17798.41|17678.41|10
1633004860000|2021-09-30 12:27:40|17821|17701|17820.4|17700.4|17821|17701|17819.69|17699.69|10
1633010320000|2021-09-30 13:58:40|17799.38|17679.38|17799.85|17679.85|17800.16|17680.16|17799.38|17679.38|9
1633004870000|2021-09-30 12:27:50|17820.47|17700.47|17821.09|17701.09|17821.69|17701.69|17820.47|17700.47|9
1633010330000|2021-09-30 13:58:50|17799.97|17679.97|17800.34|17680.34|17801.56|17681.56|17799.97|17679.97|10
1633004880000|2021-09-30 12:28:00|17821.52|17701.52|17823.73|17703.73|17823.73|17703.73|17821.42|17701.42|10
1633010340000|2021-09-30 13:59:00|17800.5|17680.5|17802.22|17682.22|17802.65|17682.65|17800.5|17680.5|10
1633004890000|2021-09-30 12:28:10|17823.64|17703.64|17824.82|17704.82|17824.82|17704.82|17823.64|17703.64|9
1633010350000|2021-09-30 13:59:10|17801.95|17681.95|17799.43|17679.43|17802.76|17682.76|17799.43|17679.43|10
1633004900000|2021-09-30 12:28:20|17824.81|17704.81|17824.41|17704.41|17825.32|17705.32|17824.41|17704.41|9
1633010360000|2021-09-30 13:59:20|17799.25|17679.25|17796.62|17676.62|17799.25|17679.25|17796.62|17676.62|10
1633004910000|2021-09-30 12:28:30|17824.3|17704.3|17824.16|17704.16|17825.22|17705.22|17823.99|17703.99|10
1633010370000|2021-09-30 13:59:30|17796.69|17676.69|17794.92|17674.92|17797.82|17677.82|17794.92|17674.92|10
1633004920000|2021-09-30 12:28:40|17823.27|17703.27|17823.76|17703.76|17824.37|17704.37|17823.27|17703.27|10
1633010380000|2021-09-30 13:59:40|17794.77|17674.77|17796.05|17676.05|17796.08|17676.08|17794.3|17674.3|10
1633004930000|2021-09-30 12:28:50|17823.84|17703.84|17823.16|17703.16|17823.92|17703.92|17823.16|17703.16|9
1633010390000|2021-09-30 13:59:50|17796.5|17676.5|17793.11|17673.11|17796.5|17676.5|17793.11|17673.11|10
1633004940000|2021-09-30 12:29:00|17822.97|17702.97|17820.21|17700.21|17823.05|17703.05|17820.18|17700.18|10
1633010400000|2021-09-30 14:00:00|17792.65|17672.65|17787.86|17667.86|17792.81|17672.81|17787.86|17667.86|10
1633004950000|2021-09-30 12:29:10|17820.43|17700.43|17821.4|17701.4|17821.68|17701.68|17820.43|17700.43|10
1633010410000|2021-09-30 14:00:10|17787.94|17667.94|17782.1|17662.1|17787.94|17667.94|17782.1|17662.1|10
1633004960000|2021-09-30 12:29:20|17821.65|17701.65|17820.27|17700.27|17821.65|17701.65|17820.17|17700.17|10
1633010420000|2021-09-30 14:00:20|17781.17|17661.17|17774.41|17654.41|17781.17|17661.17|17774.41|17654.41|9
1633004970000|2021-09-30 12:29:30|17820.29|17700.29|17818.92|17698.92|17820.39|17700.39|17818.92|17698.92|9
1633010430000|2021-09-30 14:00:30|17774.68|17654.68|17774.11|17654.11|17774.68|17654.68|17772.6|17652.6|10
1633004980000|2021-09-30 12:29:40|17819.26|17699.26|17818.03|17698.03|17819.26|17699.26|17818.03|17698.03|10
1633010440000|2021-09-30 14:00:40|17774.58|17654.58|17775.09|17655.09|17776.59|17656.59|17774.37|17654.37|10
1633004990000|2021-09-30 12:29:50|17817.57|17697.57|17815.87|17695.87|17817.71|17697.71|17815.87|17695.87|10
1633010450000|2021-09-30 14:00:50|17772.93|17652.93|17772.29|17652.29|17773.96|17653.96|17772.29|17652.29|10
1633005000000|2021-09-30 12:30:00|17815.91|17695.91|17816.58|17696.58|17816.58|17696.58|17815.74|17695.74|9
1633010460000|2021-09-30 14:01:00|17772.2|17652.2|17763.51|17643.51|17772.74|17652.74|17763.48|17643.48|10
1633005010000|2021-09-30 12:30:10|17816.63|17696.63|17820.11|17700.11|17820.11|17700.11|17816.63|17696.63|10
1633010470000|2021-09-30 14:01:10|17763.65|17643.65|17759.47|17639.47|17763.65|17643.65|17759.47|17639.47|10
1633005020000|2021-09-30 12:30:20|17821.29|17701.29|17828.72|17708.72|17828.72|17708.72|17821.09|17701.09|10
1633010480000|2021-09-30 14:01:20|17759.23|17639.23|17758.12|17638.12|17760.1|17640.1|17757.26|17637.26|10
1633005030000|2021-09-30 12:30:30|17828.52|17708.52|17832.54|17712.54|17832.63|17712.63|17828.52|17708.52|10
1633010490000|2021-09-30 14:01:30|17758.81|17638.81|17758.11|17638.11|17758.81|17638.81|17757.82|17637.82|10
1633005040000|2021-09-30 12:30:40|17834.11|17714.11|17835.45|17715.45|17835.61|17715.61|17834|17714|10
1633010500000|2021-09-30 14:01:40|17758.78|17638.78|17758.79|17638.79|17760.49|17640.49|17758.47|17638.47|10
1633005050000|2021-09-30 12:30:50|17835.5|17715.5|17836.71|17716.71|17836.71|17716.71|17835.5|17715.5|10
1633010510000|2021-09-30 14:01:50|17759.44|17639.44|17762.42|17642.42|17762.48|17642.48|17759.44|17639.44|10
1633005060000|2021-09-30 12:31:00|17836.75|17716.75|17835.5|17715.5|17837.35|17717.35|17835.5|17715.5|10
1633010520000|2021-09-30 14:02:00|17762.48|17642.48|17764.48|17644.48|17764.61|17644.61|17762.48|17642.48|10
1633005070000|2021-09-30 12:31:10|17835.33|17715.33|17839|17719|17839|17719|17835.33|17715.33|10
1633010530000|2021-09-30 14:02:10|17766.8|17646.8|17767.23|17647.23|17768.99|17648.99|17766.57|17646.57|10
1633005080000|2021-09-30 12:31:20|17839.43|17719.43|17841.83|17721.83|17841.83|17721.83|17839.43|17719.43|10
1633010540000|2021-09-30 14:02:20|17766.53|17646.53|17766.1|17646.1|17766.53|17646.53|17765.26|17645.26|10
1633005090000|2021-09-30 12:31:30|17841.9|17721.9|17841.38|17721.38|17843.01|17723.01|17841.38|17721.38|10
1633010550000|2021-09-30 14:02:30|17766.67|17646.67|17768.66|17648.66|17768.66|17648.66|17766.67|17646.67|10
1633005100000|2021-09-30 12:31:40|17840.82|17720.82|17841.28|17721.28|17841.28|17721.28|17840.57|17720.57|10
1633010560000|2021-09-30 14:02:40|17768.99|17648.99|17766.86|17646.86|17768.99|17648.99|17766.83|17646.83|9
1633005110000|2021-09-30 12:31:50|17841.22|17721.22|17844.71|17724.71|17844.71|17724.71|17841.22|17721.22|10
1633010570000|2021-09-30 14:02:50|17764.81|17644.81|17765.06|17645.06|17765.5|17645.5|17764.81|17644.81|10
1633005120000|2021-09-30 12:32:00|17844.95|17724.95|17845.21|17725.21|17845.91|17725.91|17844.26|17724.26|10
1633010580000|2021-09-30 14:03:00|17766.48|17646.48|17769.06|17649.06|17769.22|17649.22|17766.48|17646.48|10
1633005130000|2021-09-30 12:32:10|17845.38|17725.38|17846|17726|17846.27|17726.27|17845.33|17725.33|10
1633010590000|2021-09-30 14:03:10|17769.47|17649.47|17770.97|17650.97|17770.97|17650.97|17769.38|17649.38|9
1633005140000|2021-09-30 12:32:20|17846.08|17726.08|17846.81|17726.81|17847.01|17727.01|17845.44|17725.44|8
1633010600000|2021-09-30 14:03:20|17771.04|17651.04|17772.13|17652.13|17773.83|17653.83|17771.04|17651.04|9
1633005150000|2021-09-30 12:32:30|17847.05|17727.05|17846.01|17726.01|17847.05|17727.05|17845.55|17725.55|9
1633010610000|2021-09-30 14:03:30|17772.03|17652.03|17771.86|17651.86|17772.14|17652.14|17770.85|17650.85|9
1633005160000|2021-09-30 12:32:40|17846.06|17726.06|17847.98|17727.98|17847.98|17727.98|17846.06|17726.06|8
1633010620000|2021-09-30 14:03:40|17771.93|17651.93|17776.09|17656.09|17776.24|17656.24|17771.93|17651.93|8
1633005170000|2021-09-30 12:32:50|17848.51|17728.51|17849.47|17729.47|17849.94|17729.94|17848.51|17728.51|10
1633010630000|2021-09-30 14:03:50|17776.12|17656.12|17775.4|17655.4|17776.71|17656.71|17775.34|17655.34|10
1633005180000|2021-09-30 12:33:00|17849.31|17729.31|17849.9|17729.9|17849.9|17729.9|17848.56|17728.56|10
1633010640000|2021-09-30 14:04:00|17775.68|17655.68|17774.64|17654.64|17775.68|17655.68|17774.64|17654.64|9
1633005190000|2021-09-30 12:33:10|17850|17730|17851.7|17731.7|17851.7|17731.7|17850|17730|9
1633010650000|2021-09-30 14:04:10|17774|17654|17772.55|17652.55|17774|17654|17772.55|17652.55|10
1633005200000|2021-09-30 12:33:20|17852.17|17732.17|17852.94|17732.94|17852.94|17732.94|17851.85|17731.85|10
1633010660000|2021-09-30 14:04:20|17772.62|17652.62|17773.11|17653.11|17773.62|17653.62|17772.47|17652.47|9
1633005210000|2021-09-30 12:33:30|17853|17733|17854.03|17734.03|17854.22|17734.22|17852.38|17732.38|10
1633010670000|2021-09-30 14:04:30|17773.56|17653.56|17774.83|17654.83|17774.83|17654.83|17773.13|17653.13|10
1633005220000|2021-09-30 12:33:40|17854.01|17734.01|17854.21|17734.21|17854.83|17734.83|17854.01|17734.01|9
1633010680000|2021-09-30 14:04:40|17774.68|17654.68|17776.26|17656.26|17776.26|17656.26|17774.68|17654.68|10
1633005230000|2021-09-30 12:33:50|17856.45|17736.45|17860.52|17740.52|17860.52|17740.52|17856.45|17736.45|9
1633010690000|2021-09-30 14:04:50|17777.02|17657.02|17778.02|17658.02|17778.08|17658.08|17776.37|17656.37|9
1633005240000|2021-09-30 12:34:00|17860.37|17740.37|17872.86|17752.86|17872.86|17752.86|17860.37|17740.37|10
1633010700000|2021-09-30 14:05:00|17777.87|17657.87|17776.42|17656.42|17777.87|17657.87|17776.42|17656.42|10
1633005250000|2021-09-30 12:34:10|17873.17|17753.17|17880.31|17760.31|17880.62|17760.62|17873.17|17753.17|10
1633010710000|2021-09-30 14:05:10|17776.81|17656.81|17776.89|17656.89|17777.45|17657.45|17776.57|17656.57|9
1633005260000|2021-09-30 12:34:20|17881.27|17761.27|17884.21|17764.21|17884.32|17764.32|17881.27|17761.27|10
1633010720000|2021-09-30 14:05:20|17777.82|17657.82|17778.4|17658.4|17778.93|17658.93|17777.5|17657.5|10
1633005270000|2021-09-30 12:34:30|17884.27|17764.27|17879.51|17759.51|17884.27|17764.27|17879.51|17759.51|10
1633010730000|2021-09-30 14:05:30|17778.33|17658.33|17775.96|17655.96|17778.33|17658.33|17775.06|17655.06|10
1633005280000|2021-09-30 12:34:40|17877.87|17757.87|17877.49|17757.49|17879.11|17759.11|17877.38|17757.38|10
1633010740000|2021-09-30 14:05:40|17775.02|17655.02|17758.11|17638.11|17775.02|17655.02|17758.11|17638.11|10
1633005290000|2021-09-30 12:34:50|17877.61|17757.61|17872.16|17752.16|17877.61|17757.61|17872.16|17752.16|10
1633010750000|2021-09-30 14:05:50|17758.02|17638.02|17756.02|17636.02|17758.02|17638.02|17755.99|17635.99|10
1633005300000|2021-09-30 12:35:00|17871.27|17751.27|17874.82|17754.82|17874.82|17754.82|17871.27|17751.27|10
1633010760000|2021-09-30 14:06:00|17756.91|17636.91|17756.86|17636.86|17757.16|17637.16|17756.24|17636.24|10
1633005310000|2021-09-30 12:35:10|17875.39|17755.39|17876.22|17756.22|17877.75|17757.75|17874.58|17754.58|10
1633010770000|2021-09-30 14:06:10|17756.68|17636.68|17759.26|17639.26|17759.26|17639.26|17756.68|17636.68|10
1633005320000|2021-09-30 12:35:20|17875.75|17755.75|17872.69|17752.69|17876.06|17756.06|17872.69|17752.69|10
1633010780000|2021-09-30 14:06:20|17759.51|17639.51|17761.26|17641.26|17762.05|17642.05|17759.51|17639.51|10
1633005330000|2021-09-30 12:35:30|17871.88|17751.88|17870.77|17750.77|17872.45|17752.45|17869.97|17749.97|10
1633010790000|2021-09-30 14:06:30|17761.02|17641.02|17758.85|17638.85|17761.32|17641.32|17758.85|17638.85|10
1633005340000|2021-09-30 12:35:40|17870.99|17750.99|17870.92|17750.92|17871.25|17751.25|17870.06|17750.06|10
1633010800000|2021-09-30 14:06:40|17758.53|17638.53|17748.93|17628.93|17758.53|17638.53|17748.93|17628.93|10
1633005350000|2021-09-30 12:35:50|17871.21|17751.21|17873.64|17753.64|17874.66|17754.66|17871.21|17751.21|10
1633010810000|2021-09-30 14:06:50|17748.07|17628.07|17738.34|17618.34|17748.07|17628.07|17738.34|17618.34|10
1633005360000|2021-09-30 12:36:00|17873.12|17753.12|17871.29|17751.29|17873.8|17753.8|17871.29|17751.29|8
1633010820000|2021-09-30 14:07:00|17738.55|17618.55|17731.98|17611.98|17738.55|17618.55|17731.98|17611.98|10
1633005370000|2021-09-30 12:36:10|17871.36|17751.36|17869.24|17749.24|17871.36|17751.36|17869.24|17749.24|9
1633010830000|2021-09-30 14:07:10|17732.63|17612.63|17730.24|17610.24|17732.95|17612.95|17730.24|17610.24|10
1633005380000|2021-09-30 12:36:20|17868.94|17748.94|17866.91|17746.91|17869.08|17749.08|17866.91|17746.91|10
1633010840000|2021-09-30 14:07:20|17729.98|17609.98|17718.46|17598.46|17729.98|17609.98|17718.46|17598.46|10
1633005390000|2021-09-30 12:36:30|17866.37|17746.37|17868.03|17748.03|17868.03|17748.03|17865.94|17745.94|10
1633010850000|2021-09-30 14:07:30|17718.73|17598.73|17718.42|17598.42|17720.35|17600.35|17718.42|17598.42|10
1633005400000|2021-09-30 12:36:40|17867.87|17747.87|17871.54|17751.54|17871.54|17751.54|17867.87|17747.87|9
1633005410000|2021-09-30 12:36:50|17872.58|17752.58|17878.5|17758.5|17878.5|17758.5|17872.58|17752.58|10
1633005420000|2021-09-30 12:37:00|17878.79|17758.79|17880.59|17760.59|17881.24|17761.24|17878.79|17758.79|10
1633010860000|2021-09-30 14:07:40|17718.58|17598.58|17718.57|17598.57|17718.66|17598.66|17717.27|17597.27|10
1633005430000|2021-09-30 12:37:10|17880.95|17760.95|17888.35|17768.35|17888.35|17768.35|17880.95|17760.95|10
1633010870000|2021-09-30 14:07:50|17718.92|17598.92|17719.47|17599.47|17720.75|17600.75|17718.92|17598.92|10
1633005440000|2021-09-30 12:37:20|17889.36|17769.36|17898.57|17778.57|17898.57|17778.57|17889.36|17769.36|10
1633010880000|2021-09-30 14:08:00|17719.16|17599.16|17718.02|17598.02|17720.36|17600.36|17718.02|17598.02|10
1633005450000|2021-09-30 12:37:30|17899.07|17779.07|17898.29|17778.29|17899.07|17779.07|17897.54|17777.54|10
1633005460000|2021-09-30 12:37:40|17897.69|17777.69|17899.07|17779.07|17899.11|17779.11|17897.24|17777.24|10
1633010890000|2021-09-30 14:08:10|17718.68|17598.68|17711.41|17591.41|17718.68|17598.68|17711.41|17591.41|9
1633005470000|2021-09-30 12:37:50|17899.12|17779.12|17896.75|17776.75|17899.12|17779.12|17896.33|17776.33|10
1633005480000|2021-09-30 12:38:00|17895.62|17775.62|17893.69|17773.69|17895.62|17775.62|17893.63|17773.63|10
1633010900000|2021-09-30 14:08:20|17711.99|17591.99|17712.64|17592.64|17713.33|17593.33|17711.71|17591.71|10
1633005490000|2021-09-30 12:38:10|17893.98|17773.98|17891.98|17771.98|17893.98|17773.98|17891.98|17771.98|10
1633010910000|2021-09-30 14:08:30|17711.47|17591.47|17708.97|17588.97|17711.47|17591.47|17708.89|17588.89|9
1633005500000|2021-09-30 12:38:20|17892.2|17772.2|17888.79|17768.79|17892.2|17772.2|17888.79|17768.79|10
1633010920000|2021-09-30 14:08:40|17708.56|17588.56|17710.95|17590.95|17711.04|17591.04|17708.56|17588.56|10
1633005510000|2021-09-30 12:38:30|17888.84|17768.84|17886.14|17766.14|17888.84|17768.84|17886.14|17766.14|9
1633010930000|2021-09-30 14:08:50|17711.07|17591.07|17711.71|17591.71|17712.6|17592.6|17711.07|17591.07|9
1633005520000|2021-09-30 12:38:40|17886.13|17766.13|17884.45|17764.45|17886.37|17766.37|17884.44|17764.44|8
1633010940000|2021-09-30 14:09:00|17712.39|17592.39|17709.18|17589.18|17712.45|17592.45|17709.18|17589.18|10
1633005530000|2021-09-30 12:38:50|17884.73|17764.73|17887.55|17767.55|17887.55|17767.55|17884.73|17764.73|10
1633010950000|2021-09-30 14:09:10|17709.47|17589.47|17711.01|17591.01|17711.01|17591.01|17708.51|17588.51|10
1633005540000|2021-09-30 12:39:00|17888.56|17768.56|17891.07|17771.07|17891.07|17771.07|17888.48|17768.48|9
1633010960000|2021-09-30 14:09:20|17711.26|17591.26|17714.05|17594.05|17714.05|17594.05|17711.17|17591.17|10
1633005550000|2021-09-30 12:39:10|17891.19|17771.19|17893.11|17773.11|17893.2|17773.2|17891.19|17771.19|10
1633010970000|2021-09-30 14:09:30|17714.04|17594.04|17714.4|17594.4|17715.27|17595.27|17714.01|17594.01|10
1633005560000|2021-09-30 12:39:20|17893.42|17773.42|17894.86|17774.86|17895.6|17775.6|17893.42|17773.42|10
1633010980000|2021-09-30 14:09:40|17716.53|17596.53|17707.71|17587.71|17716.53|17596.53|17707.31|17587.31|10
1633005570000|2021-09-30 12:39:30|17895.02|17775.02|17898.42|17778.42|17898.42|17778.42|17895.02|17775.02|10
1633010990000|2021-09-30 14:09:50|17707.25|17587.25|17696.1|17576.1|17707.25|17587.25|17695.93|17575.93|10
1633005580000|2021-09-30 12:39:40|17898.39|17778.39|17902.15|17782.15|17902.15|17782.15|17898.39|17778.39|9
1633011000000|2021-09-30 14:10:00|17695.11|17575.11|17702.4|17582.4|17702.4|17582.4|17692.8|17572.8|10
1633005590000|2021-09-30 12:39:50|17902.66|17782.66|17901.58|17781.58|17902.89|17782.89|17901|17781|10
1633011010000|2021-09-30 14:10:10|17701.54|17581.54|17706.52|17586.52|17706.55|17586.55|17701.54|17581.54|10
1633005600000|2021-09-30 12:40:00|17901.71|17781.71|17903.83|17783.83|17903.83|17783.83|17901.2|17781.2|10
1633011020000|2021-09-30 14:10:20|17706.95|17586.95|17719.17|17599.17|17719.17|17599.17|17706.95|17586.95|10
1633005610000|2021-09-30 12:40:10|17904.13|17784.13|17908.92|17788.92|17908.95|17788.95|17904.13|17784.13|10
1633011030000|2021-09-30 14:10:30|17718.8|17598.8|17722.37|17602.37|17722.8|17602.8|17718.8|17598.8|10
1633005620000|2021-09-30 12:40:20|17910.31|17790.31|17911.19|17791.19|17911.72|17791.72|17910.31|17790.31|10
1633005630000|2021-09-30 12:40:30|17911.63|17791.63|17907.93|17787.93|17911.65|17791.65|17907.93|17787.93|10
1633011040000|2021-09-30 14:10:40|17722.51|17602.51|17729.89|17609.89|17729.89|17609.89|17722.51|17602.51|10
1633005640000|2021-09-30 12:40:40|17907.48|17787.48|17907.26|17787.26|17907.63|17787.63|17907.08|17787.08|9
1633011050000|2021-09-30 14:10:50|17730.75|17610.75|17740.13|17620.13|17740.13|17620.13|17730.75|17610.75|10
1633005650000|2021-09-30 12:40:50|17907.94|17787.94|17910.75|17790.75|17910.75|17790.75|17907.82|17787.82|9
1633005660000|2021-09-30 12:41:00|17912.06|17792.06|17914.31|17794.31|17915.69|17795.69|17911.33|17791.33|10
1633011060000|2021-09-30 14:11:00|17740.76|17620.76|17745.65|17625.65|17746.25|17626.25|17740.76|17620.76|10
1633005670000|2021-09-30 12:41:10|17914.77|17794.77|17914.31|17794.31|17915.06|17795.06|17914.07|17794.07|10
1633005680000|2021-09-30 12:41:20|17914.25|17794.25|17918.49|17798.49|17918.76|17798.76|17914.25|17794.25|9
1633011070000|2021-09-30 14:11:10|17745.45|17625.45|17747.42|17627.42|17747.57|17627.57|17745.45|17625.45|10
1633005690000|2021-09-30 12:41:30|17918.81|17798.81|17918.77|17798.77|17919.63|17799.63|17918.55|17798.55|10
1633011080000|2021-09-30 14:11:20|17747.59|17627.59|17742.9|17622.9|17747.59|17627.59|17742.9|17622.9|10
1633005700000|2021-09-30 12:41:40|17918.95|17798.95|17917.09|17797.09|17918.95|17798.95|17916.74|17796.74|10
1633011090000|2021-09-30 14:11:30|17740.99|17620.99|17738.39|17618.39|17740.99|17620.99|17737.8|17617.8|10
1633005710000|2021-09-30 12:41:50|17917.63|17797.63|17929.98|17809.98|17929.98|17809.98|17917.63|17797.63|10
1633011100000|2021-09-30 14:11:40|17738.53|17618.53|17737.24|17617.24|17738.53|17618.53|17737.24|17617.24|10
1633005720000|2021-09-30 12:42:00|17930.48|17810.48|17934.44|17814.44|17935.35|17815.35|17929.81|17809.81|10
1633011110000|2021-09-30 14:11:50|17736.81|17616.81|17733.15|17613.15|17736.81|17616.81|17733.03|17613.03|10
1633005730000|2021-09-30 12:42:10|17934.45|17814.45|17937.49|17817.49|17937.54|17817.54|17934.45|17814.45|10
1633011120000|2021-09-30 14:12:00|17733.16|17613.16|17735.65|17615.65|17735.65|17615.65|17733.02|17613.02|10
1633005740000|2021-09-30 12:42:20|17936.76|17816.76|17934.09|17814.09|17936.76|17816.76|17933.36|17813.36|10
1633011130000|2021-09-30 14:12:10|17735.95|17615.95|17738.17|17618.17|17738.52|17618.52|17735.95|17615.95|10
1633005750000|2021-09-30 12:42:30|17933.48|17813.48|17936.18|17816.18|17936.18|17816.18|17932.73|17812.73|10
1633011140000|2021-09-30 14:12:20|17738.29|17618.29|17737.3|17617.3|17738.43|17618.43|17737.3|17617.3|9
1633005760000|2021-09-30 12:42:40|17936.51|17816.51|17939.12|17819.12|17939.12|17819.12|17936.51|17816.51|10
1633011150000|2021-09-30 14:12:30|17736.89|17616.89|17734.69|17614.69|17737.18|17617.18|17734.69|17614.69|10
1633005770000|2021-09-30 12:42:50|17939.98|17819.98|17940.43|17820.43|17941.05|17821.05|17939.78|17819.78|10
1633011160000|2021-09-30 14:12:40|17735.01|17615.01|17730.06|17610.06|17735.01|17615.01|17730.06|17610.06|10
1633005780000|2021-09-30 12:43:00|17940.11|17820.11|17940.14|17820.14|17940.29|17820.29|17939.79|17819.79|10
1633011170000|2021-09-30 14:12:50|17729.55|17609.55|17730.47|17610.47|17730.48|17610.48|17729.27|17609.27|10
1633005790000|2021-09-30 12:43:10|17939.54|17819.54|17937.67|17817.67|17939.54|17819.54|17937.67|17817.67|10
1633011180000|2021-09-30 14:13:00|17730.49|17610.49|17733.3|17613.3|17733.3|17613.3|17730.25|17610.25|10
1633005800000|2021-09-30 12:43:20|17938.48|17818.48|17941.23|17821.23|17941.23|17821.23|17937.4|17817.4|10
1633011190000|2021-09-30 14:13:10|17733.4|17613.4|17734.87|17614.87|17734.87|17614.87|17733.1|17613.1|10
1633005810000|2021-09-30 12:43:30|17942.77|17822.77|17952.98|17832.98|17952.98|17832.98|17942.63|17822.63|10
1633011200000|2021-09-30 14:13:20|17735.14|17615.14|17732.7|17612.7|17735.14|17615.14|17732.7|17612.7|10
1633005820000|2021-09-30 12:43:40|17955.96|17835.96|17968.24|17848.24|17968.24|17848.24|17955.96|17835.96|10
1633011210000|2021-09-30 14:13:30|17733.1|17613.1|17733.97|17613.97|17733.97|17613.97|17733.08|17613.08|10
1633005830000|2021-09-30 12:43:50|17969.65|17849.65|17984.34|17864.34|17984.34|17864.34|17969.65|17849.65|10
1633011220000|2021-09-30 14:13:40|17733.81|17613.81|17733.77|17613.77|17733.95|17613.95|17732.84|17612.84|10
1633005840000|2021-09-30 12:44:00|17985.77|17865.77|17996.54|17876.54|17996.6|17876.6|17985.77|17865.77|10
1633011230000|2021-09-30 14:13:50|17733.7|17613.7|17731.01|17611.01|17734.92|17614.92|17731.01|17611.01|10
1633005850000|2021-09-30 12:44:10|17999.04|17879.04|18008.79|17888.79|18008.79|17888.79|17999.04|17879.04|10
1633011240000|2021-09-30 14:14:00|17730.54|17610.54|17728.42|17608.42|17730.6|17610.6|17727.91|17607.91|10
1633005860000|2021-09-30 12:44:20|18010.6|17890.6|18015.52|17895.52|18015.52|17895.52|18010.6|17890.6|10
1633011250000|2021-09-30 14:14:10|17727.46|17607.46|17726.64|17606.64|17727.89|17607.89|17725.99|17605.99|10
1633005870000|2021-09-30 12:44:30|18015.5|17895.5|18021.06|17901.06|18021.54|17901.54|18015.5|17895.5|10
1633011260000|2021-09-30 14:14:20|17725.35|17605.35|17728.91|17608.91|17728.91|17608.91|17725.35|17605.35|10
1633005880000|2021-09-30 12:44:40|18021|17901|18021.17|17901.17|18021.93|17901.93|18021|17901|10
1633011270000|2021-09-30 14:14:30|17728.45|17608.45|17732.89|17612.89|17732.89|17612.89|17728.03|17608.03|10
1633005890000|2021-09-30 12:44:50|18021.2|17901.2|18019.9|17899.9|18021.2|17901.2|18018.27|17898.27|10
1633011280000|2021-09-30 14:14:40|17734.14|17614.14|17736.49|17616.49|17736.85|17616.85|17734.09|17614.09|10
1633005900000|2021-09-30 12:45:00|18019.07|17899.07|18016.15|17896.15|18020.5|17900.5|18016.15|17896.15|10
1633011290000|2021-09-30 14:14:50|17735.9|17615.9|17735.83|17615.83|17737.01|17617.01|17735.57|17615.57|10
1633005910000|2021-09-30 12:45:10|18012.69|17892.69|18026.63|17906.63|18026.63|17906.63|18012.69|17892.69|10
1633011300000|2021-09-30 14:15:00|17735.67|17615.67|17735.71|17615.71|17736.18|17616.18|17735.27|17615.27|10
1633005920000|2021-09-30 12:45:20|18026.73|17906.73|18035.6|17915.6|18035.6|17915.6|18026.73|17906.73|9
1633011310000|2021-09-30 14:15:10|17735.99|17615.99|17740.73|17620.73|17740.73|17620.73|17735.99|17615.99|10
1633005930000|2021-09-30 12:45:30|18035.47|17915.47|18042.68|17922.68|18042.68|17922.68|18035.47|17915.47|10
1633011320000|2021-09-30 14:15:20|17741.67|17621.67|17744.6|17624.6|17744.6|17624.6|17741.67|17621.67|10
1633005940000|2021-09-30 12:45:40|18042.07|17922.07|18043.44|17923.44|18043.94|17923.94|18042.07|17922.07|10
1633005950000|2021-09-30 12:45:50|18043.87|17923.87|18040.6|17920.6|18044.53|17924.53|18040.6|17920.6|10
1633011330000|2021-09-30 14:15:30|17744.7|17624.7|17753.91|17633.91|17753.91|17633.91|17744.7|17624.7|10
1633005960000|2021-09-30 12:46:00|18040.45|17920.45|18038.76|17918.76|18041.15|17921.15|18038.34|17918.34|10
1633005970000|2021-09-30 12:46:10|18038.86|17918.86|18035.75|17915.75|18039|17919|18035.33|17915.33|10
1633011340000|2021-09-30 14:15:40|17753.76|17633.76|17757.28|17637.28|17757.62|17637.62|17753.76|17633.76|10
1633005980000|2021-09-30 12:46:20|18035.71|17915.71|18032.22|17912.22|18035.81|17915.81|18030.84|17910.84|9
1633005990000|2021-09-30 12:46:30|18032.42|17912.42|18016.57|17896.57|18032.42|17912.42|18016.57|17896.57|10
1633011350000|2021-09-30 14:15:50|17757.38|17637.38|17756.21|17636.21|17757.38|17637.38|17755.85|17635.85|10
1633006000000|2021-09-30 12:46:40|18012.32|17892.32|18010.77|17890.77|18012.32|17892.32|18010.58|17890.58|10
1633011360000|2021-09-30 14:16:00|17756.26|17636.26|17756.59|17636.59|17756.59|17636.59|17755.85|17635.85|10
1633006010000|2021-09-30 12:46:50|18010.58|17890.58|18007.99|17887.99|18011.34|17891.34|18007.99|17887.99|10
1633011370000|2021-09-30 14:16:10|17756.71|17636.71|17757.36|17637.36|17757.36|17637.36|17756.27|17636.27|9
1633006020000|2021-09-30 12:47:00|18008.4|17888.4|18003.36|17883.36|18009.18|17889.18|18003.36|17883.36|10
1633011380000|2021-09-30 14:16:20|17757.38|17637.38|17758.96|17638.96|17758.96|17638.96|17756.74|17636.74|10
1633006030000|2021-09-30 12:47:10|18002.39|17882.39|18001.79|17881.79|18003.65|17883.65|18000.93|17880.93|10
1633011390000|2021-09-30 14:16:30|17759.12|17639.12|17760.43|17640.43|17760.43|17640.43|17758.65|17638.65|10
1633006040000|2021-09-30 12:47:20|17999.24|17879.24|17992.94|17872.94|18000.48|17880.48|17992.94|17872.94|10
1633011400000|2021-09-30 14:16:40|17760.51|17640.51|17764.52|17644.52|17764.52|17644.52|17760.31|17640.31|10
1633006050000|2021-09-30 12:47:30|17992.95|17872.95|17976.83|17856.83|17993.97|17873.97|17976.83|17856.83|10
1633011410000|2021-09-30 14:16:50|17764.41|17644.41|17772.86|17652.86|17772.86|17652.86|17764.41|17644.41|10
1633006060000|2021-09-30 12:47:40|17976.88|17856.88|17969.9|17849.9|17976.88|17856.88|17965.65|17845.65|10
1633011420000|2021-09-30 14:17:00|17773.16|17653.16|17779.19|17659.19|17779.19|17659.19|17772.72|17652.72|10
1633006070000|2021-09-30 12:47:50|17969.84|17849.84|17967.93|17847.93|17969.87|17849.87|17967.93|17847.93|10
1633011430000|2021-09-30 14:17:10|17782.49|17662.49|17792.35|17672.35|17792.35|17672.35|17782.49|17662.49|10
1633006080000|2021-09-30 12:48:00|17968.46|17848.46|17963|17843|17968.46|17848.46|17962.84|17842.84|10
1633011440000|2021-09-30 14:17:20|17792.75|17672.75|17795.85|17675.85|17795.85|17675.85|17792.71|17672.71|10
1633006090000|2021-09-30 12:48:10|17962.81|17842.81|17961.73|17841.73|17962.92|17842.92|17960.24|17840.24|10
1633011450000|2021-09-30 14:17:30|17799.34|17679.34|17805.24|17685.24|17805.24|17685.24|17799.34|17679.34|10
1633006100000|2021-09-30 12:48:20|17961.72|17841.72|17970.08|17850.08|17970.08|17850.08|17961.72|17841.72|10
1633011460000|2021-09-30 14:17:40|17804.73|17684.73|17808.46|17688.46|17808.46|17688.46|17804.35|17684.35|10
1633006110000|2021-09-30 12:48:30|17969.55|17849.55|17969.16|17849.16|17971.57|17851.57|17969.16|17849.16|10
1633011470000|2021-09-30 14:17:50|17809.06|17689.06|17809.73|17689.73|17810.1|17690.1|17809.06|17689.06|9
1633006120000|2021-09-30 12:48:40|17968.17|17848.17|17970.51|17850.51|17971.14|17851.14|17968.17|17848.17|10
1633011480000|2021-09-30 14:18:00|17809.72|17689.72|17809.72|17689.72|17812.16|17692.16|17809.72|17689.72|10
1633006130000|2021-09-30 12:48:50|17969.84|17849.84|17949.78|17829.78|17969.96|17849.96|17949.78|17829.78|10
1633011490000|2021-09-30 14:18:10|17809.29|17689.29|17808.91|17688.91|17809.41|17689.41|17808.91|17688.91|9
1633006140000|2021-09-30 12:49:00|17949.06|17829.06|17942.51|17822.51|17949.16|17829.16|17942.51|17822.51|10
1633011500000|2021-09-30 14:18:20|17808.02|17688.02|17808.63|17688.63|17808.82|17688.82|17807.36|17687.36|9
1633006150000|2021-09-30 12:49:10|17940.09|17820.09|17942.42|17822.42|17943.8|17823.8|17940.09|17820.09|10
1633006160000|2021-09-30 12:49:20|17941.55|17821.55|17946.6|17826.6|17946.84|17826.84|17941.33|17821.33|10
1633011510000|2021-09-30 14:18:30|17808.8|17688.8|17808.94|17688.94|17809.55|17689.55|17808.62|17688.62|10
1633006170000|2021-09-30 12:49:30|17948.23|17828.23|17952.87|17832.87|17952.87|17832.87|17947.89|17827.89|9
1633006180000|2021-09-30 12:49:40|17953.06|17833.06|17957.66|17837.66|17957.66|17837.66|17948.9|17828.9|10
1633011520000|2021-09-30 14:18:40|17809.1|17689.1|17807.87|17687.87|17810.35|17690.35|17807.87|17687.87|10
1633006190000|2021-09-30 12:49:50|17957.8|17837.8|17963.51|17843.51|17963.51|17843.51|17957.8|17837.8|10
1633011530000|2021-09-30 14:18:50|17807.53|17687.53|17807.87|17687.87|17808.68|17688.68|17806.89|17686.89|10
1633006200000|2021-09-30 12:50:00|17964.71|17844.71|17966.51|17846.51|17966.51|17846.51|17964.39|17844.39|10
1633011540000|2021-09-30 14:19:00|17807.69|17687.69|17807.59|17687.59|17808.68|17688.68|17807.59|17687.59|10
1633006210000|2021-09-30 12:50:10|17966.5|17846.5|17966.88|17846.88|17966.88|17846.88|17964.92|17844.92|10
1633011550000|2021-09-30 14:19:10|17807.44|17687.44|17805.6|17685.6|17807.44|17687.44|17805.24|17685.24|10
1633006220000|2021-09-30 12:50:20|17967.88|17847.88|17974.4|17854.4|17974.4|17854.4|17967.35|17847.35|10
1633011560000|2021-09-30 14:19:20|17805.53|17685.53|17802.62|17682.62|17805.53|17685.53|17802.62|17682.62|10
1633006230000|2021-09-30 12:50:30|17972.05|17852.05|17961.19|17841.19|17975.83|17855.83|17961.19|17841.19|10
1633011570000|2021-09-30 14:19:30|17801.88|17681.88|17804.17|17684.17|17804.17|17684.17|17801.88|17681.88|9
1633006240000|2021-09-30 12:50:40|17961.12|17841.12|17955.95|17835.95|17961.52|17841.52|17955.7|17835.7|10
1633011580000|2021-09-30 14:19:40|17804.09|17684.09|17808.89|17688.89|17808.89|17688.89|17804.09|17684.09|10
1633006250000|2021-09-30 12:50:50|17955.2|17835.2|17958.28|17838.28|17958.28|17838.28|17955.2|17835.2|10
1633011590000|2021-09-30 14:19:50|17808.86|17688.86|17815.58|17695.58|17815.58|17695.58|17808.86|17688.86|10
1633006260000|2021-09-30 12:51:00|17959.93|17839.93|17964.72|17844.72|17964.72|17844.72|17959.93|17839.93|9
1633011600000|2021-09-30 14:20:00|17816.59|17696.59|17817.68|17697.68|17818.29|17698.29|17816.59|17696.59|10
1633006270000|2021-09-30 12:51:10|17965.1|17845.1|17965.88|17845.88|17966.11|17846.11|17964.53|17844.53|9
1633011610000|2021-09-30 14:20:10|17817.32|17697.32|17816.37|17696.37|17817.32|17697.32|17815.54|17695.54|10
1633006280000|2021-09-30 12:51:20|17965.54|17845.54|17965.37|17845.37|17966.06|17846.06|17964.5|17844.5|10
1633011620000|2021-09-30 14:20:20|17815.81|17695.81|17816.03|17696.03|17816.77|17696.77|17815.57|17695.57|10
1633006290000|2021-09-30 12:51:30|17965.93|17845.93|17967.13|17847.13|17967.41|17847.41|17965.13|17845.13|10
1633011630000|2021-09-30 14:20:30|17816.11|17696.11|17816.94|17696.94|17818.19|17698.19|17815.67|17695.67|9
1633006300000|2021-09-30 12:51:40|17967.41|17847.41|17970.83|17850.83|17970.83|17850.83|17967.41|17847.41|10
1633006310000|2021-09-30 12:51:50|17970.45|17850.45|17969.25|17849.25|17970.45|17850.45|17969.25|17849.25|10
1633011640000|2021-09-30 14:20:40|17817.15|17697.15|17814.55|17694.55|17817.15|17697.15|17814.55|17694.55|10
1633006320000|2021-09-30 12:52:00|17969.05|17849.05|17965.15|17845.15|17969.05|17849.05|17965.15|17845.15|10
1633011650000|2021-09-30 14:20:50|17814.37|17694.37|17812|17692|17814.37|17694.37|17812|17692|10
1633006330000|2021-09-30 12:52:10|17964.3|17844.3|17966.87|17846.87|17966.87|17846.87|17963.88|17843.88|10
1633011660000|2021-09-30 14:21:00|17811.36|17691.36|17809.46|17689.46|17811.36|17691.36|17809.46|17689.46|10
1633006340000|2021-09-30 12:52:20|17967.9|17847.9|17969.99|17849.99|17969.99|17849.99|17967.9|17847.9|9
1633011670000|2021-09-30 14:21:10|17808.99|17688.99|17805.81|17685.81|17808.99|17688.99|17805.47|17685.47|10
1633006350000|2021-09-30 12:52:30|17969.54|17849.54|17972.94|17852.94|17972.94|17852.94|17969.54|17849.54|10
1633011680000|2021-09-30 14:21:20|17806.15|17686.15|17804.31|17684.31|17806.79|17686.79|17804.31|17684.31|10
1633006360000|2021-09-30 12:52:40|17973.28|17853.28|17975.85|17855.85|17975.85|17855.85|17973.28|17853.28|10
1633011690000|2021-09-30 14:21:30|17804.27|17684.27|17802.14|17682.14|17804.27|17684.27|17802.09|17682.09|9
1633006370000|2021-09-30 12:52:50|17976.4|17856.4|17977.19|17857.19|17977.92|17857.92|17976.31|17856.31|10
1633011700000|2021-09-30 14:21:40|17802.07|17682.07|17798.8|17678.8|17802.09|17682.09|17798.77|17678.77|10
1633006380000|2021-09-30 12:53:00|17977.94|17857.94|17978.73|17858.73|17979.82|17859.82|17977.43|17857.43|10
1633011710000|2021-09-30 14:21:50|17798.53|17678.53|17796.06|17676.06|17798.53|17678.53|17796.02|17676.02|10
1633006390000|2021-09-30 12:53:10|17978.6|17858.6|17976.72|17856.72|17978.6|17858.6|17976.72|17856.72|10
1633011720000|2021-09-30 14:22:00|17794.53|17674.53|17784.25|17664.25|17794.55|17674.55|17784.25|17664.25|9
1633006400000|2021-09-30 12:53:20|17976.7|17856.7|17977.69|17857.69|17977.69|17857.69|17975.47|17855.47|10
1633011730000|2021-09-30 14:22:10|17783.53|17663.53|17781.23|17661.23|17783.63|17663.63|17781.23|17661.23|10
1633006410000|2021-09-30 12:53:30|17978.13|17858.13|17982.25|17862.25|17982.25|17862.25|17978.13|17858.13|10
1633011740000|2021-09-30 14:22:20|17780.07|17660.07|17779.07|17659.07|17780.07|17660.07|17778.53|17658.53|10
1633006420000|2021-09-30 12:53:40|17981.94|17861.94|17982.06|17862.06|17982.52|17862.52|17981.94|17861.94|9
1633011750000|2021-09-30 14:22:30|17779.21|17659.21|17777.9|17657.9|17779.42|17659.42|17777.9|17657.9|9
1633006430000|2021-09-30 12:53:50|17982.13|17862.13|17978.52|17858.52|17982.13|17862.13|17978.52|17858.52|10
1633011760000|2021-09-30 14:22:40|17778.1|17658.1|17776.87|17656.87|17778.1|17658.1|17776.42|17656.42|9
1633006440000|2021-09-30 12:54:00|17978.87|17858.87|17979.47|17859.47|17981.24|17861.24|17978.87|17858.87|10
1633011770000|2021-09-30 14:22:50|17776.77|17656.77|17775.06|17655.06|17776.77|17656.77|17774.23|17654.23|10
1633006450000|2021-09-30 12:54:10|17979.27|17859.27|17978.16|17858.16|17979.59|17859.59|17978.16|17858.16|10
1633011780000|2021-09-30 14:23:00|17775.03|17655.03|17776.52|17656.52|17776.66|17656.66|17774.91|17654.91|10
1633006460000|2021-09-30 12:54:20|17978.32|17858.32|17980.1|17860.1|17980.1|17860.1|17977.65|17857.65|8
1633011790000|2021-09-30 14:23:10|17777.11|17657.11|17774.59|17654.59|17777.11|17657.11|17774.59|17654.59|9
1633006470000|2021-09-30 12:54:30|17980.23|17860.23|17981.22|17861.22|17981.22|17861.22|17980.23|17860.23|10
1633011800000|2021-09-30 14:23:20|17774.37|17654.37|17774.86|17654.86|17774.86|17654.86|17773.52|17653.52|10
1633006480000|2021-09-30 12:54:40|17981.21|17861.21|17982.84|17862.84|17982.84|17862.84|17981.21|17861.21|10
1633011810000|2021-09-30 14:23:30|17774.78|17654.78|17777.27|17657.27|17777.27|17657.27|17774.78|17654.78|8
1633006490000|2021-09-30 12:54:50|17982.55|17862.55|17983.57|17863.57|17983.57|17863.57|17982.55|17862.55|9
1633011820000|2021-09-30 14:23:40|17778.13|17658.13|17777.13|17657.13|17778.53|17658.53|17777.13|17657.13|10
1633006500000|2021-09-30 12:55:00|17983.03|17863.03|17982.27|17862.27|17983.03|17863.03|17982.1|17862.1|10
1633011830000|2021-09-30 14:23:50|17777.02|17657.02|17779.21|17659.21|17779.21|17659.21|17777.02|17657.02|10
1633006510000|2021-09-30 12:55:10|17982.29|17862.29|17979.03|17859.03|17982.33|17862.33|17979.03|17859.03|9
1633011840000|2021-09-30 14:24:00|17779.92|17659.92|17779.68|17659.68|17780.22|17660.22|17777.66|17657.66|9
1633006520000|2021-09-30 12:55:20|17978.66|17858.66|17976.05|17856.05|17978.72|17858.72|17976.05|17856.05|10
1633011850000|2021-09-30 14:24:10|17779.91|17659.91|17777.32|17657.32|17779.91|17659.91|17777.32|17657.32|8
1633006530000|2021-09-30 12:55:30|17975.7|17855.7|17973.24|17853.24|17975.7|17855.7|17973.22|17853.22|10
1633011860000|2021-09-30 14:24:20|17777.16|17657.16|17777.59|17657.59|17777.59|17657.59|17777.04|17657.04|10
1633006540000|2021-09-30 12:55:40|17972.85|17852.85|17968.97|17848.97|17973.06|17853.06|17968.97|17848.97|10
1633011870000|2021-09-30 14:24:30|17777.81|17657.81|17777.7|17657.7|17778.38|17658.38|17777.7|17657.7|9
1633006550000|2021-09-30 12:55:50|17968.51|17848.51|17966.1|17846.1|17968.51|17848.51|17966.1|17846.1|10
1633011880000|2021-09-30 14:24:40|17777.37|17657.37|17774.7|17654.7|17777.37|17657.37|17774.7|17654.7|9
1633006560000|2021-09-30 12:56:00|17966.01|17846.01|17968.6|17848.6|17968.6|17848.6|17965.8|17845.8|8
1633011890000|2021-09-30 14:24:50|17774.5|17654.5|17769.44|17649.44|17774.5|17654.5|17769.44|17649.44|10
1633006570000|2021-09-30 12:56:10|17969.11|17849.11|17965.77|17845.77|17969.17|17849.17|17965.77|17845.77|10
1633011900000|2021-09-30 14:25:00|17769.33|17649.33|17766.32|17646.32|17769.33|17649.33|17765.87|17645.87|9
1633006580000|2021-09-30 12:56:20|17964.75|17844.75|17962.43|17842.43|17964.75|17844.75|17962.43|17842.43|10
1633011910000|2021-09-30 14:25:10|17766.29|17646.29|17768.15|17648.15|17768.16|17648.16|17766.29|17646.29|10
1633006590000|2021-09-30 12:56:30|17962.54|17842.54|17959.74|17839.74|17962.54|17842.54|17959.74|17839.74|10
1633011920000|2021-09-30 14:25:20|17768.28|17648.28|17770.24|17650.24|17771.31|17651.31|17768.28|17648.28|10
1633006600000|2021-09-30 12:56:40|17958.89|17838.89|17955.7|17835.7|17958.89|17838.89|17955.7|17835.7|10
1633011930000|2021-09-30 14:25:30|17770.36|17650.36|17773.64|17653.64|17774.03|17654.03|17770.36|17650.36|10
1633006610000|2021-09-30 12:56:50|17955.55|17835.55|17956.31|17836.31|17956.31|17836.31|17954.47|17834.47|10
1633011940000|2021-09-30 14:25:40|17774.1|17654.1|17776.17|17656.17|17776.22|17656.22|17773.74|17653.74|10
1633006620000|2021-09-30 12:57:00|17957.37|17837.37|17955.4|17835.4|17959.3|17839.3|17955.4|17835.4|10
1633011950000|2021-09-30 14:25:50|17775.76|17655.76|17775.86|17655.86|17776.74|17656.74|17775.58|17655.58|10
1633006630000|2021-09-30 12:57:10|17954.13|17834.13|17951.09|17831.09|17954.13|17834.13|17951.09|17831.09|10
1633011960000|2021-09-30 14:26:00|17775.9|17655.9|17776.85|17656.85|17776.85|17656.85|17775.9|17655.9|10
1633006640000|2021-09-30 12:57:20|17950.41|17830.41|17949.67|17829.67|17950.41|17830.41|17949.67|17829.67|10
1633011970000|2021-09-30 14:26:10|17776.75|17656.75|17775.5|17655.5|17776.75|17656.75|17775.35|17655.35|10
1633006650000|2021-09-30 12:57:30|17949.66|17829.66|17948.94|17828.94|17949.81|17829.81|17948.55|17828.55|10
1633011980000|2021-09-30 14:26:20|17775.43|17655.43|17777.24|17657.24|17777.24|17657.24|17775.09|17655.09|9
1633006660000|2021-09-30 12:57:40|17948.75|17828.75|17946.02|17826.02|17948.92|17828.92|17946.02|17826.02|9
1633011990000|2021-09-30 14:26:30|17778.03|17658.03|17786.12|17666.12|17786.7|17666.7|17778.03|17658.03|10
1633006670000|2021-09-30 12:57:50|17945.95|17825.95|17944.08|17824.08|17946.39|17826.39|17944.01|17824.01|10
1633012000000|2021-09-30 14:26:40|17786.37|17666.37|17789.05|17669.05|17789.05|17669.05|17786.2|17666.2|10
1633006680000|2021-09-30 12:58:00|17944.54|17824.54|17937.22|17817.22|17944.54|17824.54|17937.22|17817.22|10
1633012010000|2021-09-30 14:26:50|17788.78|17668.78|17788.54|17668.54|17788.95|17668.95|17787.86|17667.86|10
1633006690000|2021-09-30 12:58:10|17937.96|17817.96|17928.98|17808.98|17938.58|17818.58|17928.98|17808.98|10
1633012020000|2021-09-30 14:27:00|17788.38|17668.38|17786.53|17666.53|17788.56|17668.56|17786.53|17666.53|10
1633006700000|2021-09-30 12:58:20|17929.16|17809.16|17928.8|17808.8|17929.16|17809.16|17926.99|17806.99|10
1633012030000|2021-09-30 14:27:10|17786.66|17666.66|17790.69|17670.69|17790.69|17670.69|17786.66|17666.66|9
1633006710000|2021-09-30 12:58:30|17928.95|17808.95|17932.31|17812.31|17932.31|17812.31|17928.95|17808.95|10
1633012040000|2021-09-30 14:27:20|17790.96|17670.96|17794.38|17674.38|17794.38|17674.38|17790.96|17670.96|10
1633006720000|2021-09-30 12:58:40|17933.28|17813.28|17936.92|17816.92|17936.92|17816.92|17932.93|17812.93|10
1633012050000|2021-09-30 14:27:30|17793.81|17673.81|17794.08|17674.08|17794.21|17674.21|17793.57|17673.57|9
1633006730000|2021-09-30 12:58:50|17936.91|17816.91|17942.75|17822.75|17942.75|17822.75|17936.91|17816.91|10
1633012060000|2021-09-30 14:27:40|17794.11|17674.11|17793.82|17673.82|17794.45|17674.45|17792.97|17672.97|10
1633006740000|2021-09-30 12:59:00|17942.59|17822.59|17941.22|17821.22|17942.67|17822.67|17941.22|17821.22|9
1633012070000|2021-09-30 14:27:50|17793.67|17673.67|17792.9|17672.9|17793.67|17673.67|17792.9|17672.9|9
1633006750000|2021-09-30 12:59:10|17941.27|17821.27|17938.14|17818.14|17941.27|17821.27|17938.11|17818.11|10
1633012080000|2021-09-30 14:28:00|17793.3|17673.3|17794.05|17674.05|17794.05|17674.05|17792.47|17672.47|10
1633006760000|2021-09-30 12:59:20|17937.31|17817.31|17934.29|17814.29|17937.35|17817.35|17934.29|17814.29|10
1633012090000|2021-09-30 14:28:10|17794.4|17674.4|17793.07|17673.07|17795.1|17675.1|17793.07|17673.07|10
1633006770000|2021-09-30 12:59:30|17933.95|17813.95|17932.33|17812.33|17934.28|17814.28|17932.33|17812.33|10
1633012100000|2021-09-30 14:28:20|17792.74|17672.74|17789.14|17669.14|17792.74|17672.74|17789.14|17669.14|10
1633006780000|2021-09-30 12:59:40|17932.43|17812.43|17934.11|17814.11|17934.38|17814.38|17932.43|17812.43|10
1633012110000|2021-09-30 14:28:30|17788.34|17668.34|17787.46|17667.46|17788.34|17668.34|17786.38|17666.38|9
1633006790000|2021-09-30 12:59:50|17934.1|17814.1|17934.42|17814.42|17934.67|17814.67|17933.78|17813.78|9
1633012120000|2021-09-30 14:28:40|17787.43|17667.43|17785.19|17665.19|17787.43|17667.43|17785.19|17665.19|8
1633006800000|2021-09-30 13:00:00|17934.27|17814.27|17936.39|17816.39|17936.39|17816.39|17933.47|17813.47|10
1633012130000|2021-09-30 14:28:50|17785.01|17665.01|17787.57|17667.57|17787.57|17667.57|17784.94|17664.94|10
1633006810000|2021-09-30 13:00:10|17936.34|17816.34|17929.37|17809.37|17936.53|17816.53|17929.37|17809.37|10
1633012140000|2021-09-30 14:29:00|17787.27|17667.27|17787.66|17667.66|17787.66|17667.66|17787.14|17667.14|8
1633006820000|2021-09-30 13:00:20|17928.57|17808.57|17920.62|17800.62|17928.57|17808.57|17920.62|17800.62|10
1633012150000|2021-09-30 14:29:10|17787.94|17667.94|17789.62|17669.62|17789.62|17669.62|17787.94|17667.94|10
1633006830000|2021-09-30 13:00:30|17920.02|17800.02|17913.85|17793.85|17920.99|17800.99|17913.85|17793.85|10
1633012160000|2021-09-30 14:29:20|17791.03|17671.03|17792.62|17672.62|17792.62|17672.62|17791.03|17671.03|8
1633006840000|2021-09-30 13:00:40|17913.59|17793.59|17911.77|17791.77|17913.59|17793.59|17911.69|17791.69|9
1633012170000|2021-09-30 14:29:30|17792.5|17672.5|17793.8|17673.8|17793.8|17673.8|17792.5|17672.5|9
1633006850000|2021-09-30 13:00:50|17911.87|17791.87|17910.66|17790.66|17911.95|17791.95|17910.53|17790.53|10
1633012180000|2021-09-30 14:29:40|17793.99|17673.99|17792.19|17672.19|17793.99|17673.99|17791.8|17671.8|9
1633006860000|2021-09-30 13:01:00|17910.11|17790.11|17909.06|17789.06|17910.2|17790.2|17909.06|17789.06|9
1633012190000|2021-09-30 14:29:50|17791.95|17671.95|17791.86|17671.86|17792.05|17672.05|17791.03|17671.03|8
1633006870000|2021-09-30 13:01:10|17909|17789|17909.71|17789.71|17909.71|17789.71|17908.87|17788.87|10
1633012200000|2021-09-30 14:30:00|17791.59|17671.59|17790.72|17670.72|17791.59|17671.59|17790.4|17670.4|10
1633006880000|2021-09-30 13:01:20|17909.37|17789.37|17903.05|17783.05|17910.27|17790.27|17902.84|17782.84|10
1633012210000|2021-09-30 14:30:10|17790.69|17670.69|17792.21|17672.21|17792.21|17672.21|17790.69|17670.69|10
1633006890000|2021-09-30 13:01:30|17903.58|17783.58|17902.26|17782.26|17904.1|17784.1|17902.26|17782.26|10
1633012220000|2021-09-30 14:30:20|17792.46|17672.46|17793.69|17673.69|17794.28|17674.28|17792.45|17672.45|10
1633006900000|2021-09-30 13:01:40|17902.03|17782.03|17897.12|17777.12|17902.12|17782.12|17897.12|17777.12|9
1633012230000|2021-09-30 14:30:30|17793.78|17673.78|17789.06|17669.06|17793.78|17673.78|17789.06|17669.06|8
1633006910000|2021-09-30 13:01:50|17897.2|17777.2|17892.73|17772.73|17897.25|17777.25|17892.73|17772.73|10
1633012240000|2021-09-30 14:30:40|17789.22|17669.22|17783.94|17663.94|17789.22|17669.22|17783.94|17663.94|10
1633006920000|2021-09-30 13:02:00|17892.81|17772.81|17886.09|17766.09|17892.81|17772.81|17886.09|17766.09|9
1633012250000|2021-09-30 14:30:50|17782.47|17662.47|17773.72|17653.72|17782.47|17662.47|17773.72|17653.72|9
1633006930000|2021-09-30 13:02:10|17886.36|17766.36|17884.01|17764.01|17886.36|17766.36|17883.2|17763.2|10
1633012260000|2021-09-30 14:31:00|17773.35|17653.35|17767.87|17647.87|17773.35|17653.35|17767.87|17647.87|10
1633006940000|2021-09-30 13:02:20|17883.93|17763.93|17888.09|17768.09|17888.84|17768.84|17883.87|17763.87|10
1633012270000|2021-09-30 14:31:10|17767.44|17647.44|17766.47|17646.47|17767.45|17647.45|17766.47|17646.47|10
1633006950000|2021-09-30 13:02:30|17888.11|17768.11|17888.29|17768.29|17888.55|17768.55|17886.6|17766.6|9
1633012280000|2021-09-30 14:31:20|17766.5|17646.5|17765.96|17645.96|17768.01|17648.01|17765.59|17645.59|9
1633006960000|2021-09-30 13:02:40|17888.06|17768.06|17885.89|17765.89|17888.06|17768.06|17885.89|17765.89|10
1633012290000|2021-09-30 14:31:30|17765.93|17645.93|17765.12|17645.12|17766.58|17646.58|17764.37|17644.37|10
1633006970000|2021-09-30 13:02:50|17885.8|17765.8|17882.39|17762.39|17885.8|17765.8|17882.39|17762.39|10
1633012300000|2021-09-30 14:31:40|17765.28|17645.28|17766.48|17646.48|17766.48|17646.48|17765.04|17645.04|10
1633006980000|2021-09-30 13:03:00|17883.14|17763.14|17880.51|17760.51|17883.14|17763.14|17880.35|17760.35|9
1633012310000|2021-09-30 14:31:50|17766.29|17646.29|17767.48|17647.48|17767.51|17647.51|17766.19|17646.19|9
1633006990000|2021-09-30 13:03:10|17880.69|17760.69|17882.77|17762.77|17882.77|17762.77|17880.69|17760.69|10
1633012320000|2021-09-30 14:32:00|17767.51|17647.51|17765.4|17645.4|17767.51|17647.51|17765.4|17645.4|9
1633007000000|2021-09-30 13:03:20|17883.41|17763.41|17888.77|17768.77|17888.8|17768.8|17883.41|17763.41|10
1633012330000|2021-09-30 14:32:10|17764.4|17644.4|17763.95|17643.95|17764.81|17644.81|17763.95|17643.95|10
1633007010000|2021-09-30 13:03:30|17888.39|17768.39|17886.42|17766.42|17888.42|17768.42|17886.39|17766.39|10
1633012340000|2021-09-30 14:32:20|17763.89|17643.89|17764.71|17644.71|17764.71|17644.71|17763.74|17643.74|10
1633007020000|2021-09-30 13:03:40|17886.21|17766.21|17884.21|17764.21|17886.21|17766.21|17884.21|17764.21|10
1633012350000|2021-09-30 14:32:30|17765.09|17645.09|17766.52|17646.52|17766.62|17646.62|17765.09|17645.09|9
1633007030000|2021-09-30 13:03:50|17884.84|17764.84|17885.79|17765.79|17886.09|17766.09|17884.62|17764.62|10
1633012360000|2021-09-30 14:32:40|17766.63|17646.63|17764.72|17644.72|17766.63|17646.63|17764.72|17644.72|9
1633007040000|2021-09-30 13:04:00|17885.53|17765.53|17884.98|17764.98|17886.19|17766.19|17884.67|17764.67|10
1633012370000|2021-09-30 14:32:50|17765.01|17645.01|17764.15|17644.15|17765.01|17645.01|17764.15|17644.15|10
1633007050000|2021-09-30 13:04:10|17884.87|17764.87|17886.16|17766.16|17886.16|17766.16|17884.87|17764.87|9
1633012380000|2021-09-30 14:33:00|17762.26|17642.26|17758.77|17638.77|17762.26|17642.26|17758.77|17638.77|10
1633007060000|2021-09-30 13:04:20|17886.6|17766.6|17888.04|17768.04|17888.05|17768.05|17886.49|17766.49|10
1633012390000|2021-09-30 14:33:10|17758.43|17638.43|17758.52|17638.52|17758.52|17638.52|17757.67|17637.67|10
1633007070000|2021-09-30 13:04:30|17887.45|17767.45|17886.52|17766.52|17888.24|17768.24|17886.52|17766.52|9
1633012400000|2021-09-30 14:33:20|17758.91|17638.91|17761.37|17641.37|17761.37|17641.37|17758.91|17638.91|9
1633007080000|2021-09-30 13:04:40|17886.13|17766.13|17881.92|17761.92|17886.13|17766.13|17881.92|17761.92|10
1633012410000|2021-09-30 14:33:30|17761.43|17641.43|17767.09|17647.09|17767.4|17647.4|17761.43|17641.43|10
1633007090000|2021-09-30 13:04:50|17880.93|17760.93|17879.98|17759.98|17880.93|17760.93|17877.76|17757.76|10
1633012420000|2021-09-30 14:33:40|17768|17648|17769.29|17649.29|17769.53|17649.53|17768|17648|10
1633007100000|2021-09-30 13:05:00|17879.27|17759.27|17874.96|17754.96|17879.38|17759.38|17874.96|17754.96|10
1633012430000|2021-09-30 14:33:50|17769.11|17649.11|17773.17|17653.17|17773.55|17653.55|17769.11|17649.11|10
1633007110000|2021-09-30 13:05:10|17874.99|17754.99|17870.43|17750.43|17874.99|17754.99|17870.43|17750.43|10
1633012440000|2021-09-30 14:34:00|17774.58|17654.58|17774.69|17654.69|17775.37|17655.37|17774.58|17654.58|10
1633007120000|2021-09-30 13:05:20|17870.05|17750.05|17864.54|17744.54|17870.05|17750.05|17863.63|17743.63|10
1633012450000|2021-09-30 14:34:10|17774.34|17654.34|17772.1|17652.1|17774.34|17654.34|17772.07|17652.07|10
1633007130000|2021-09-30 13:05:30|17864.4|17744.4|17861.41|17741.41|17864.4|17744.4|17861.17|17741.17|10
1633012460000|2021-09-30 14:34:20|17772.22|17652.22|17774.04|17654.04|17774.19|17654.19|17772.01|17652.01|10
1633007140000|2021-09-30 13:05:40|17861.57|17741.57|17858.96|17738.96|17861.57|17741.57|17858.96|17738.96|10
1633012470000|2021-09-30 14:34:30|17773.97|17653.97|17775.35|17655.35|17775.35|17655.35|17773.97|17653.97|9
1633007150000|2021-09-30 13:05:50|17858.98|17738.98|17856.21|17736.21|17858.98|17738.98|17856.21|17736.21|10
1633012480000|2021-09-30 14:34:40|17775.32|17655.32|17775.38|17655.38|17775.38|17655.38|17774.51|17654.51|9
1633007160000|2021-09-30 13:06:00|17855.7|17735.7|17853.28|17733.28|17855.95|17735.95|17853.28|17733.28|10
1633012490000|2021-09-30 14:34:50|17775.46|17655.46|17776.04|17656.04|17776.04|17656.04|17774.87|17654.87|9
1633007170000|2021-09-30 13:06:10|17852.67|17732.67|17853.66|17733.66|17853.66|17733.66|17852.25|17732.25|10
1633012500000|2021-09-30 14:35:00|17776.13|17656.13|17778.31|17658.31|17778.49|17658.49|17776.13|17656.13|10
1633007180000|2021-09-30 13:06:20|17854.48|17734.48|17862.96|17742.96|17862.96|17742.96|17854.35|17734.35|10
1633012510000|2021-09-30 14:35:10|17778.61|17658.61|17777.68|17657.68|17778.61|17658.61|17777.59|17657.59|10
1633007190000|2021-09-30 13:06:30|17863.12|17743.12|17865.26|17745.26|17865.26|17745.26|17862.88|17742.88|10
1633012520000|2021-09-30 14:35:20|17777.96|17657.96|17779.91|17659.91|17780.08|17660.08|17777.96|17657.96|9
1633007200000|2021-09-30 13:06:40|17864.92|17744.92|17864.41|17744.41|17865.51|17745.51|17864.41|17744.41|9
1633012530000|2021-09-30 14:35:30|17779.68|17659.68|17776.83|17656.83|17779.68|17659.68|17776.83|17656.83|9
1633007210000|2021-09-30 13:06:50|17865.49|17745.49|17868.63|17748.63|17868.63|17748.63|17865.12|17745.12|10
1633012540000|2021-09-30 14:35:40|17776.87|17656.87|17777.83|17657.83|17778.11|17658.11|17776.7|17656.7|8
1633007220000|2021-09-30 13:07:00|17866.94|17746.94|17870.85|17750.85|17870.85|17750.85|17866.94|17746.94|10
1633012550000|2021-09-30 14:35:50|17776.8|17656.8|17778.46|17658.46|17778.46|17658.46|17776.41|17656.41|8
1633007230000|2021-09-30 13:07:10|17870.79|17750.79|17872.23|17752.23|17872.23|17752.23|17870.57|17750.57|10
1633012560000|2021-09-30 14:36:00|17778.73|17658.73|17782.5|17662.5|17782.62|17662.62|17778.5|17658.5|9
1633007240000|2021-09-30 13:07:20|17872.45|17752.45|17872.86|17752.86|17873.09|17753.09|17871.47|17751.47|10
1633012570000|2021-09-30 14:36:10|17782.85|17662.85|17783.81|17663.81|17784.13|17664.13|17782.85|17662.85|9
1633007250000|2021-09-30 13:07:30|17872.27|17752.27|17870.64|17750.64|17872.27|17752.27|17870.64|17750.64|9
1633012580000|2021-09-30 14:36:20|17783.75|17663.75|17781.2|17661.2|17783.97|17663.97|17780.61|17660.61|10
1633007260000|2021-09-30 13:07:40|17870.31|17750.31|17868.91|17748.91|17870.31|17750.31|17868.91|17748.91|8
1633012590000|2021-09-30 14:36:30|17779.97|17659.97|17779.61|17659.61|17780.39|17660.39|17779.16|17659.16|10
1633007270000|2021-09-30 13:07:50|17869.02|17749.02|17871|17751|17871|17751|17869.02|17749.02|10
1633012600000|2021-09-30 14:36:40|17778.78|17658.78|17777.88|17657.88|17778.87|17658.87|17776.44|17656.44|10
1633007280000|2021-09-30 13:08:00|17870.94|17750.94|17872.11|17752.11|17872.11|17752.11|17870.15|17750.15|10
1633012610000|2021-09-30 14:36:50|17777.94|17657.94|17778.59|17658.59|17778.78|17658.78|17777.94|17657.94|10
1633007290000|2021-09-30 13:08:10|17872.58|17752.58|17870.95|17750.95|17873.31|17753.31|17870.95|17750.95|10
1633012620000|2021-09-30 14:37:00|17778.6|17658.6|17777.79|17657.79|17778.67|17658.67|17777.79|17657.79|10
1633007300000|2021-09-30 13:08:20|17870.61|17750.61|17868.47|17748.47|17871.04|17751.04|17868.47|17748.47|10
1633012630000|2021-09-30 14:37:10|17777.43|17657.43|17776.24|17656.24|17777.69|17657.69|17776.24|17656.24|10
1633007310000|2021-09-30 13:08:30|17868.02|17748.02|17867.48|17747.48|17868.19|17748.19|17867.48|17747.48|10
1633012640000|2021-09-30 14:37:20|17775.76|17655.76|17777.05|17657.05|17777.29|17657.29|17775.26|17655.26|10
1633007320000|2021-09-30 13:08:40|17867.74|17747.74|17868.27|17748.27|17868.33|17748.33|17867.74|17747.74|10
1633012650000|2021-09-30 14:37:30|17776.74|17656.74|17777.81|17657.81|17777.81|17657.81|17776.74|17656.74|10
1633007330000|2021-09-30 13:08:50|17868.3|17748.3|17867.42|17747.42|17868.47|17748.47|17866.96|17746.96|10
1633012660000|2021-09-30 14:37:40|17777.23|17657.23|17778.54|17658.54|17778.54|17658.54|17777.23|17657.23|8
1633007340000|2021-09-30 13:09:00|17867.63|17747.63|17866.62|17746.62|17868.29|17748.29|17866.62|17746.62|9
1633012670000|2021-09-30 14:37:50|17778.47|17658.47|17777.12|17657.12|17778.68|17658.68|17777.12|17657.12|10
1633007350000|2021-09-30 13:09:10|17866.47|17746.47|17867.14|17747.14|17867.14|17747.14|17865.87|17745.87|10
1633012680000|2021-09-30 14:38:00|17777.15|17657.15|17778.05|17658.05|17778.31|17658.31|17776.87|17656.87|10
1633007360000|2021-09-30 13:09:20|17867.22|17747.22|17867.3|17747.3|17868.64|17748.64|17867.22|17747.22|9
1633012690000|2021-09-30 14:38:10|17778.12|17658.12|17778.45|17658.45|17778.75|17658.75|17778.12|17658.12|10
1633007370000|2021-09-30 13:09:30|17867.78|17747.78|17868.67|17748.67|17869.2|17749.2|17867.56|17747.56|9
1633012700000|2021-09-30 14:38:20|17777.43|17657.43|17778.11|17658.11|17778.81|17658.81|17777.43|17657.43|9
1633007380000|2021-09-30 13:09:40|17868.6|17748.6|17869.44|17749.44|17869.44|17749.44|17868.6|17748.6|9
1633012710000|2021-09-30 14:38:30|17777.7|17657.7|17779.03|17659.03|17779.03|17659.03|17777.7|17657.7|8
1633007390000|2021-09-30 13:09:50|17869.87|17749.87|17872.09|17752.09|17872.09|17752.09|17869.87|17749.87|10
1633012720000|2021-09-30 14:38:40|17779.04|17659.04|17780.07|17660.07|17780.07|17660.07|17779.04|17659.04|10
1633007400000|2021-09-30 13:10:00|17872.14|17752.14|17871.61|17751.61|17872.81|17752.81|17871.47|17751.47|10
1633012730000|2021-09-30 14:38:50|17780.04|17660.04|17780.53|17660.53|17781|17661|17779.72|17659.72|9
1633007410000|2021-09-30 13:10:10|17871.51|17751.51|17873.04|17753.04|17873.04|17753.04|17871.28|17751.28|9
1633012740000|2021-09-30 14:39:00|17779.16|17659.16|17778.39|17658.39|17780.28|17660.28|17778.39|17658.39|8
1633007420000|2021-09-30 13:10:20|17874.63|17754.63|17877.61|17757.61|17878.99|17758.99|17874.63|17754.63|10
1633012750000|2021-09-30 14:39:10|17778.13|17658.13|17776.72|17656.72|17778.13|17658.13|17776.72|17656.72|10
1633007430000|2021-09-30 13:10:30|17877.51|17757.51|17881.31|17761.31|17881.31|17761.31|17877.51|17757.51|10
1633012760000|2021-09-30 14:39:20|17776.75|17656.75|17771.91|17651.91|17776.75|17656.75|17771.91|17651.91|10
1633007440000|2021-09-30 13:10:40|17882.73|17762.73|17886.08|17766.08|17886.33|17766.33|17882.73|17762.73|10
1633012770000|2021-09-30 14:39:30|17771.85|17651.85|17769.85|17649.85|17771.85|17651.85|17769.85|17649.85|10
1633007450000|2021-09-30 13:10:50|17886.11|17766.11|17888.06|17768.06|17888.06|17768.06|17886.05|17766.05|10
1633012780000|2021-09-30 14:39:40|17769.27|17649.27|17764.81|17644.81|17769.27|17649.27|17764.78|17644.78|9
1633007460000|2021-09-30 13:11:00|17887.61|17767.61|17887.81|17767.81|17887.9|17767.9|17886.32|17766.32|10
1633012790000|2021-09-30 14:39:50|17764.58|17644.58|17763.17|17643.17|17764.58|17644.58|17763.1|17643.1|10
1633007470000|2021-09-30 13:11:10|17889.11|17769.11|17889.28|17769.28|17889.81|17769.81|17889.11|17769.11|9
1633012800000|2021-09-30 14:40:00|17762.99|17642.99|17765.09|17645.09|17765.09|17645.09|17761.91|17641.91|9
1633007480000|2021-09-30 13:11:20|17889.1|17769.1|17890.14|17770.14|17890.76|17770.76|17889.1|17769.1|10
1633012810000|2021-09-30 14:40:10|17765.84|17645.84|17765.44|17645.44|17766.14|17646.14|17765.44|17645.44|10
1633007490000|2021-09-30 13:11:30|17889.74|17769.74|17888.21|17768.21|17889.98|17769.98|17888.21|17768.21|9
1633012820000|2021-09-30 14:40:20|17764.67|17644.67|17764.17|17644.17|17764.88|17644.88|17763.94|17643.94|9
1633007500000|2021-09-30 13:11:40|17887.79|17767.79|17889.13|17769.13|17889.13|17769.13|17886.77|17766.77|10
1633012830000|2021-09-30 14:40:30|17763.97|17643.97|17759.92|17639.92|17763.97|17643.97|17759.83|17639.83|10
1633007510000|2021-09-30 13:11:50|17889.09|17769.09|17891.84|17771.84|17891.84|17771.84|17889.09|17769.09|9
1633012840000|2021-09-30 14:40:40|17757.84|17637.84|17747.67|17627.67|17757.84|17637.84|17747.67|17627.67|10
1633007520000|2021-09-30 13:12:00|17892.47|17772.47|17898|17778|17898|17778|17892.23|17772.23|10
1633012850000|2021-09-30 14:40:50|17746.66|17626.66|17737.69|17617.69|17746.66|17626.66|17737.69|17617.69|10
1633007530000|2021-09-30 13:12:10|17901.88|17781.88|17905.97|17785.97|17905.97|17785.97|17901.88|17781.88|10
1633012860000|2021-09-30 14:41:00|17737.61|17617.61|17734.89|17614.89|17737.61|17617.61|17734.19|17614.19|10
1633007540000|2021-09-30 13:12:20|17905.68|17785.68|17903.51|17783.51|17906.23|17786.23|17903.51|17783.51|10
1633012870000|2021-09-30 14:41:10|17735.32|17615.32|17732.36|17612.36|17736.12|17616.12|17731.7|17611.7|10
1633007550000|2021-09-30 13:12:30|17902.83|17782.83|17904.15|17784.15|17904.34|17784.34|17901.98|17781.98|10
1633012880000|2021-09-30 14:41:20|17732.48|17612.48|17731.44|17611.44|17732.58|17612.58|17730.84|17610.84|10
1633007560000|2021-09-30 13:12:40|17904.35|17784.35|17906.93|17786.93|17906.93|17786.93|17903.91|17783.91|9
1633012890000|2021-09-30 14:41:30|17732.07|17612.07|17727.39|17607.39|17732.21|17612.21|17727.26|17607.26|10
1633007570000|2021-09-30 13:12:50|17906.56|17786.56|17906.14|17786.14|17906.56|17786.56|17905.55|17785.55|9
1633012900000|2021-09-30 14:41:40|17728.17|17608.17|17732.04|17612.04|17732.91|17612.91|17728.17|17608.17|10
1633007580000|2021-09-30 13:13:00|17905.67|17785.67|17904.76|17784.76|17905.67|17785.67|17904.17|17784.17|10
1633012910000|2021-09-30 14:41:50|17732.59|17612.59|17729.39|17609.39|17732.59|17612.59|17728.76|17608.76|10
1633007590000|2021-09-30 13:13:10|17905.31|17785.31|17906.58|17786.58|17906.58|17786.58|17904.65|17784.65|9
1633012920000|2021-09-30 14:42:00|17727.9|17607.9|17729.13|17609.13|17729.13|17609.13|17726.45|17606.45|8
1633007600000|2021-09-30 13:13:20|17906.2|17786.2|17905.69|17785.69|17906.74|17786.74|17905.69|17785.69|9
1633012930000|2021-09-30 14:42:10|17729.27|17609.27|17733.92|17613.92|17733.92|17613.92|17729.04|17609.04|10
1633007610000|2021-09-30 13:13:30|17905.73|17785.73|17903.17|17783.17|17905.73|17785.73|17903.12|17783.12|10
1633012940000|2021-09-30 14:42:20|17734.53|17614.53|17738.37|17618.37|17738.37|17618.37|17734.53|17614.53|10
1633007620000|2021-09-30 13:13:40|17903.63|17783.63|17899.62|17779.62|17903.63|17783.63|17899.62|17779.62|10
1633012950000|2021-09-30 14:42:30|17738.53|17618.53|17742.93|17622.93|17742.93|17622.93|17738.53|17618.53|9
1633007630000|2021-09-30 13:13:50|17899.83|17779.83|17898.39|17778.39|17900.54|17780.54|17897.92|17777.92|10
1633012960000|2021-09-30 14:42:40|17745.45|17625.45|17749.56|17629.56|17750.24|17630.24|17745.36|17625.36|10
1633007640000|2021-09-30 13:14:00|17898.98|17778.98|17900.47|17780.47|17900.68|17780.68|17898.98|17778.98|10
1633012970000|2021-09-30 14:42:50|17749.54|17629.54|17749.21|17629.21|17749.61|17629.61|17748.67|17628.67|10
1633007650000|2021-09-30 13:14:10|17899.95|17779.95|17903.14|17783.14|17903.14|17783.14|17899.95|17779.95|9
1633012980000|2021-09-30 14:43:00|17749.77|17629.77|17750.93|17630.93|17751.23|17631.23|17749.77|17629.77|10
1633007660000|2021-09-30 13:14:20|17902.6|17782.6|17904.21|17784.21|17904.42|17784.42|17902.6|17782.6|10
1633012990000|2021-09-30 14:43:10|17750.32|17630.32|17751.6|17631.6|17751.61|17631.61|17750.29|17630.29|10
1633007670000|2021-09-30 13:14:30|17904.34|17784.34|17908.73|17788.73|17909.01|17789.01|17904.34|17784.34|10
1633013000000|2021-09-30 14:43:20|17752.59|17632.59|17755.86|17635.86|17755.86|17635.86|17752.55|17632.55|10
1633007680000|2021-09-30 13:14:40|17909.31|17789.31|17910.56|17790.56|17910.66|17790.66|17909.06|17789.06|10
1633013010000|2021-09-30 14:43:30|17757.36|17637.36|17760.48|17640.48|17760.48|17640.48|17757.24|17637.24|10
1633007690000|2021-09-30 13:14:50|17909.77|17789.77|17910.17|17790.17|17911.01|17791.01|17909.77|17789.77|10
1633013020000|2021-09-30 14:43:40|17761.37|17641.37|17766.05|17646.05|17766.05|17646.05|17761.24|17641.24|10
1633007700000|2021-09-30 13:15:00|17909.68|17789.68|17908.42|17788.42|17909.73|17789.73|17908.42|17788.42|10
1633013030000|2021-09-30 14:43:50|17766.24|17646.24|17768.48|17648.48|17768.48|17648.48|17765.84|17645.84|9
1633007710000|2021-09-30 13:15:10|17907.93|17787.93|17908.45|17788.45|17908.45|17788.45|17907.74|17787.74|9
1633013040000|2021-09-30 14:44:00|17768.4|17648.4|17764.36|17644.36|17768.4|17648.4|17764.36|17644.36|10
1633007720000|2021-09-30 13:15:20|17907.85|17787.85|17907.74|17787.74|17908.42|17788.42|17906.5|17786.5|10
1633013050000|2021-09-30 14:44:10|17764.26|17644.26|17761.25|17641.25|17764.26|17644.26|17761.25|17641.25|10
1633007730000|2021-09-30 13:15:30|17907.75|17787.75|17909.84|17789.84|17909.84|17789.84|17907.53|17787.53|10
1633013060000|2021-09-30 14:44:20|17761.94|17641.94|17761.98|17641.98|17762.19|17642.19|17760.59|17640.59|10
1633007740000|2021-09-30 13:15:40|17909.88|17789.88|17910.42|17790.42|17910.42|17790.42|17909.09|17789.09|10
1633013070000|2021-09-30 14:44:30|17763.88|17643.88|17764.22|17644.22|17764.62|17644.62|17763.88|17643.88|10
1633007750000|2021-09-30 13:15:50|17910.45|17790.45|17913.88|17793.88|17913.88|17793.88|17910.45|17790.45|10
1633013080000|2021-09-30 14:44:40|17764.31|17644.31|17768.18|17648.18|17768.18|17648.18|17764.31|17644.31|10
1633007760000|2021-09-30 13:16:00|17914.65|17794.65|17918.61|17798.61|17918.61|17798.61|17914.21|17794.21|10
1633013090000|2021-09-30 14:44:50|17768.43|17648.43|17771.52|17651.52|17771.52|17651.52|17768.43|17648.43|10
1633007770000|2021-09-30 13:16:10|17918.44|17798.44|17923.59|17803.59|17924.01|17804.01|17918.44|17798.44|10
1633013100000|2021-09-30 14:45:00|17771.72|17651.72|17774.24|17654.24|17774.29|17654.29|17771.72|17651.72|10
1633007780000|2021-09-30 13:16:20|17923.84|17803.84|17925.17|17805.17|17926.3|17806.3|17923.67|17803.67|10
1633013110000|2021-09-30 14:45:10|17774.65|17654.65|17780.23|17660.23|17780.23|17660.23|17774.65|17654.65|9
1633007790000|2021-09-30 13:16:30|17925.7|17805.7|17927.75|17807.75|17927.86|17807.86|17925.7|17805.7|10
1633013120000|2021-09-30 14:45:20|17781.08|17661.08|17781.76|17661.76|17782.17|17662.17|17781.08|17661.08|10
1633007800000|2021-09-30 13:16:40|17928.59|17808.59|17935.96|17815.96|17935.96|17815.96|17928.59|17808.59|10
1633013130000|2021-09-30 14:45:30|17782.33|17662.33|17784.26|17664.26|17784.26|17664.26|17781.91|17661.91|10
1633007810000|2021-09-30 13:16:50|17936.2|17816.2|17940.55|17820.55|17940.75|17820.75|17936.2|17816.2|10
1633013140000|2021-09-30 14:45:40|17784.16|17664.16|17789.02|17669.02|17789.02|17669.02|17784.16|17664.16|10
1633007820000|2021-09-30 13:17:00|17939.8|17819.8|17940.34|17820.34|17940.96|17820.96|17938.73|17818.73|9
1633013150000|2021-09-30 14:45:50|17789.15|17669.15|17794.78|17674.78|17794.78|17674.78|17789.15|17669.15|10
1633007830000|2021-09-30 13:17:10|17939.61|17819.61|17939.89|17819.89|17940.58|17820.58|17939.11|17819.11|10
1633013160000|2021-09-30 14:46:00|17795.66|17675.66|17798.53|17678.53|17798.53|17678.53|17795.65|17675.65|8
1633007840000|2021-09-30 13:17:20|17938.42|17818.42|17938.35|17818.35|17938.97|17818.97|17938.25|17818.25|10
1633013170000|2021-09-30 14:46:10|17798.57|17678.57|17801.29|17681.29|17801.54|17681.54|17798.57|17678.57|10
1633007850000|2021-09-30 13:17:30|17938.04|17818.04|17938.47|17818.47|17938.47|17818.47|17937.75|17817.75|9
1633013180000|2021-09-30 14:46:20|17801.67|17681.67|17801.4|17681.4|17802.1|17682.1|17801.1|17681.1|9
1633007860000|2021-09-30 13:17:40|17937.66|17817.66|17934.05|17814.05|17937.66|17817.66|17934.05|17814.05|10
1633013190000|2021-09-30 14:46:30|17801.29|17681.29|17803.36|17683.36|17803.36|17683.36|17800.76|17680.76|10
1633007870000|2021-09-30 13:17:50|17933.89|17813.89|17931.66|17811.66|17933.89|17813.89|17931.66|17811.66|10
1633013200000|2021-09-30 14:46:40|17803.34|17683.34|17804.2|17684.2|17804.2|17684.2|17803.1|17683.1|10
1633007880000|2021-09-30 13:18:00|17930.5|17810.5|17928.73|17808.73|17930.7|17810.7|17928.73|17808.73|10
1633013210000|2021-09-30 14:46:50|17804.36|17684.36|17805.57|17685.57|17805.57|17685.57|17804.36|17684.36|10
1633007890000|2021-09-30 13:18:10|17928.55|17808.55|17924.19|17804.19|17928.55|17808.55|17924.19|17804.19|10
1633013220000|2021-09-30 14:47:00|17805.54|17685.54|17804.1|17684.1|17805.7|17685.7|17804.1|17684.1|10
1633007900000|2021-09-30 13:18:20|17923.07|17803.07|17920.14|17800.14|17923.07|17803.07|17919.65|17799.65|10
1633013230000|2021-09-30 14:47:10|17804.03|17684.03|17802.82|17682.82|17804.49|17684.49|17802.82|17682.82|10
1633007910000|2021-09-30 13:18:30|17919.82|17799.82|17915.99|17795.99|17919.82|17799.82|17915.99|17795.99|9
1633013240000|2021-09-30 14:47:20|17802.31|17682.31|17801.32|17681.32|17802.42|17682.42|17801.32|17681.32|9
1633007920000|2021-09-30 13:18:40|17912.58|17792.58|17911.48|17791.48|17912.58|17792.58|17911.01|17791.01|10
1633013250000|2021-09-30 14:47:30|17801.29|17681.29|17800.18|17680.18|17802.03|17682.03|17799.89|17679.89|10
1633007930000|2021-09-30 13:18:50|17911.96|17791.96|17915.88|17795.88|17915.88|17795.88|17911.95|17791.95|10
1633013260000|2021-09-30 14:47:40|17800.4|17680.4|17801.38|17681.38|17801.4|17681.4|17800.4|17680.4|8
1633007940000|2021-09-30 13:19:00|17915.76|17795.76|17914.84|17794.84|17915.76|17795.76|17914.55|17794.55|10
1633013270000|2021-09-30 14:47:50|17801.78|17681.78|17803.15|17683.15|17803.16|17683.16|17801.78|17681.78|10
1633007950000|2021-09-30 13:19:10|17915.01|17795.01|17915.54|17795.54|17915.54|17795.54|17914.65|17794.65|10
1633013280000|2021-09-30 14:48:00|17803.28|17683.28|17804.49|17684.49|17804.49|17684.49|17802.82|17682.82|9
1633007960000|2021-09-30 13:19:20|17915.81|17795.81|17917.64|17797.64|17917.64|17797.64|17915.81|17795.81|9
1633013290000|2021-09-30 14:48:10|17804.73|17684.73|17804.06|17684.06|17805.13|17685.13|17804.06|17684.06|10
1633007970000|2021-09-30 13:19:30|17916.66|17796.66|17918.76|17798.76|17918.76|17798.76|17916.66|17796.66|9
1633013300000|2021-09-30 14:48:20|17803.81|17683.81|17804.7|17684.7|17804.7|17684.7|17803.72|17683.72|10
1633007980000|2021-09-30 13:19:40|17918.54|17798.54|17915.78|17795.78|17918.54|17798.54|17915.78|17795.78|8
1633013310000|2021-09-30 14:48:30|17804.51|17684.51|17802.53|17682.53|17804.51|17684.51|17802.53|17682.53|9
1633007990000|2021-09-30 13:19:50|17915.63|17795.63|17913.22|17793.22|17915.63|17795.63|17913.22|17793.22|10
1633013320000|2021-09-30 14:48:40|17803.11|17683.11|17805.22|17685.22|17805.22|17685.22|17802.8|17682.8|7
1633008000000|2021-09-30 13:20:00|17913.29|17793.29|17912.99|17792.99|17913.29|17793.29|17912.74|17792.74|10
1633013330000|2021-09-30 14:48:50|17805.48|17685.48|17806.31|17686.31|17806.35|17686.35|17805.21|17685.21|10
1633008010000|2021-09-30 13:20:10|17912.86|17792.86|17912.13|17792.13|17913.18|17793.18|17912.13|17792.13|10
1633013340000|2021-09-30 14:49:00|17805.55|17685.55|17805.85|17685.85|17805.85|17685.85|17805.06|17685.06|9
1633008020000|2021-09-30 13:20:20|17912.4|17792.4|17917.06|17797.06|17917.06|17797.06|17912.4|17792.4|10
1633013350000|2021-09-30 14:49:10|17806.05|17686.05|17804.81|17684.81|17806.05|17686.05|17804.51|17684.51|9
1633008030000|2021-09-30 13:20:30|17917.25|17797.25|17919.55|17799.55|17919.55|17799.55|17917.24|17797.24|10
1633013360000|2021-09-30 14:49:20|17803.5|17683.5|17802.81|17682.81|17803.5|17683.5|17802.81|17682.81|9
1633008040000|2021-09-30 13:20:40|17918.84|17798.84|17921.27|17801.27|17921.33|17801.33|17918.84|17798.84|10
1633013370000|2021-09-30 14:49:30|17802.62|17682.62|17801.63|17681.63|17802.62|17682.62|17801.56|17681.56|9
1633008050000|2021-09-30 13:20:50|17920.34|17800.34|17925.34|17805.34|17925.34|17805.34|17920.34|17800.34|9
1633013380000|2021-09-30 14:49:40|17801.68|17681.68|17801.89|17681.89|17802.27|17682.27|17800.94|17680.94|9
1633008060000|2021-09-30 13:21:00|17926.26|17806.26|17926.07|17806.07|17926.88|17806.88|17925.89|17805.89|10
1633013390000|2021-09-30 14:49:50|17802.68|17682.68|17803.29|17683.29|17803.29|17683.29|17802.68|17682.68|10
1633008070000|2021-09-30 13:21:10|17925.54|17805.54|17922.93|17802.93|17925.54|17805.54|17922.93|17802.93|9
1633013400000|2021-09-30 14:50:00|17803.26|17683.26|17804.59|17684.59|17804.59|17684.59|17803.26|17683.26|8
1633008080000|2021-09-30 13:21:20|17922.16|17802.16|17915.94|17795.94|17922.16|17802.16|17915.72|17795.72|10
1633013410000|2021-09-30 14:50:10|17804.44|17684.44|17807.97|17687.97|17807.97|17687.97|17804.26|17684.26|10
1633008090000|2021-09-30 13:21:30|17915.69|17795.69|17916.13|17796.13|17916.28|17796.28|17915.07|17795.07|10
1633013420000|2021-09-30 14:50:20|17808.26|17688.26|17808.91|17688.91|17809.57|17689.57|17808.26|17688.26|10
1633008100000|2021-09-30 13:21:40|17916.35|17796.35|17917.25|17797.25|17917.3|17797.3|17916.26|17796.26|10
1633013430000|2021-09-30 14:50:30|17808.58|17688.58|17807.88|17687.88|17808.6|17688.6|17807.88|17687.88|9
1633008110000|2021-09-30 13:21:50|17916.91|17796.91|17912.09|17792.09|17918.04|17798.04|17912.09|17792.09|10
1633013440000|2021-09-30 14:50:40|17807.62|17687.62|17806.83|17686.83|17807.98|17687.98|17806.83|17686.83|9
1633008120000|2021-09-30 13:22:00|17911.37|17791.37|17909.54|17789.54|17911.37|17791.37|17909.54|17789.54|9
1633013450000|2021-09-30 14:50:50|17806.77|17686.77|17807.06|17687.06|17808.08|17688.08|17806.77|17686.77|9
1633008130000|2021-09-30 13:22:10|17908.96|17788.96|17908.02|17788.02|17909.01|17789.01|17908.02|17788.02|10
1633013460000|2021-09-30 14:51:00|17806.34|17686.34|17807.39|17687.39|17807.39|17687.39|17805.09|17685.09|10
1633008140000|2021-09-30 13:22:20|17908.14|17788.14|17910.85|17790.85|17910.85|17790.85|17908.14|17788.14|9
1633013470000|2021-09-30 14:51:10|17807.9|17687.9|17807.19|17687.19|17809.22|17689.22|17807.19|17687.19|9
1633008150000|2021-09-30 13:22:30|17910.38|17790.38|17912.07|17792.07|17912.46|17792.46|17910.38|17790.38|10
1633013480000|2021-09-30 14:51:20|17806.76|17686.76|17801.02|17681.02|17807.12|17687.12|17801.01|17681.01|10
1633008160000|2021-09-30 13:22:40|17912.69|17792.69|17910.55|17790.55|17912.69|17792.69|17910.47|17790.47|10
1633013490000|2021-09-30 14:51:30|17800.71|17680.71|17795.36|17675.36|17800.71|17680.71|17795.36|17675.36|10
1633008170000|2021-09-30 13:22:50|17910.84|17790.84|17914.46|17794.46|17914.46|17794.46|17910.59|17790.59|10
1633013500000|2021-09-30 14:51:40|17795.47|17675.47|17791.61|17671.61|17795.47|17675.47|17791.37|17671.37|10
1633008180000|2021-09-30 13:23:00|17914.89|17794.89|17920.05|17800.05|17920.05|17800.05|17914.79|17794.79|10
1633013510000|2021-09-30 14:51:50|17791.83|17671.83|17792.45|17672.45|17793.49|17673.49|17791.26|17671.26|10
1633008190000|2021-09-30 13:23:10|17919.82|17799.82|17920.28|17800.28|17920.39|17800.39|17919.82|17799.82|9
1633013520000|2021-09-30 14:52:00|17792.87|17672.87|17795.81|17675.81|17795.81|17675.81|17792.45|17672.45|10
1633008200000|2021-09-30 13:23:20|17919.89|17799.89|17919.23|17799.23|17920.44|17800.44|17918.92|17798.92|10
1633013530000|2021-09-30 14:52:10|17795.66|17675.66|17800.29|17680.29|17800.29|17680.29|17795.66|17675.66|10
1633008210000|2021-09-30 13:23:30|17919.13|17799.13|17917.72|17797.72|17919.13|17799.13|17917.61|17797.61|10
1633013540000|2021-09-30 14:52:20|17800.03|17680.03|17798.82|17678.82|17800.17|17680.17|17798.44|17678.44|10
1633008220000|2021-09-30 13:23:40|17917.81|17797.81|17917.65|17797.65|17919.03|17799.03|17917.65|17797.65|10
1633013550000|2021-09-30 14:52:30|17798.4|17678.4|17794.97|17674.97|17798.4|17678.4|17794.97|17674.97|9
1633008230000|2021-09-30 13:23:50|17917.62|17797.62|17917|17797|17917.62|17797.62|17916.58|17796.58|10
1633013560000|2021-09-30 14:52:40|17794.87|17674.87|17792.95|17672.95|17794.95|17674.95|17792.95|17672.95|10
1633008240000|2021-09-30 13:24:00|17917.28|17797.28|17918.66|17798.66|17918.68|17798.68|17917.28|17797.28|10
1633013570000|2021-09-30 14:52:50|17791.39|17671.39|17792.19|17672.19|17792.74|17672.74|17791.24|17671.24|10
1633008250000|2021-09-30 13:24:10|17918.57|17798.57|17928.27|17808.27|17928.27|17808.27|17918.57|17798.57|10
1633013580000|2021-09-30 14:53:00|17793.01|17673.01|17793.41|17673.41|17795.01|17675.01|17792.43|17672.43|10
1633008260000|2021-09-30 13:24:20|17928.8|17808.8|17935.25|17815.25|17935.25|17815.25|17928.8|17808.8|10
1633013590000|2021-09-30 14:53:10|17793.35|17673.35|17795.09|17675.09|17796.32|17676.32|17793.29|17673.29|10
1633008270000|2021-09-30 13:24:30|17934.74|17814.74|17936.1|17816.1|17936.98|17816.98|17934.61|17814.61|10
1633013600000|2021-09-30 14:53:20|17794.7|17674.7|17794.31|17674.31|17795.11|17675.11|17793.69|17673.69|10
1633008280000|2021-09-30 13:24:40|17936.19|17816.19|17937.2|17817.2|17937.33|17817.33|17936.08|17816.08|9
1633013610000|2021-09-30 14:53:30|17794.43|17674.43|17792.06|17672.06|17794.43|17674.43|17792.06|17672.06|10
1633008290000|2021-09-30 13:24:50|17937.38|17817.38|17939.88|17819.88|17939.88|17819.88|17937.37|17817.37|10
1633013620000|2021-09-30 14:53:40|17791.65|17671.65|17790.79|17670.79|17791.65|17671.65|17790.31|17670.31|10
1633008300000|2021-09-30 13:25:00|17939.79|17819.79|17938.89|17818.89|17939.89|17819.89|17938.89|17818.89|9
1633013630000|2021-09-30 14:53:50|17790.81|17670.81|17790.31|17670.31|17791.1|17671.1|17790.31|17670.31|10
1633008310000|2021-09-30 13:25:10|17938.91|17818.91|17939.27|17819.27|17940.07|17820.07|17938.91|17818.91|9
1633013640000|2021-09-30 14:54:00|17790.45|17670.45|17788.53|17668.53|17790.45|17670.45|17787.88|17667.88|10
1633008320000|2021-09-30 13:25:20|17939.06|17819.06|17938.33|17818.33|17939.06|17819.06|17935.94|17815.94|10
1633013650000|2021-09-30 14:54:10|17788.36|17668.36|17788.4|17668.4|17788.41|17668.41|17788.09|17668.09|8
1633008330000|2021-09-30 13:25:30|17938.38|17818.38|17941.04|17821.04|17941.23|17821.23|17938.38|17818.38|9
1633013660000|2021-09-30 14:54:20|17787.92|17667.92|17788.01|17668.01|17788.14|17668.14|17787.04|17667.04|10
1633008340000|2021-09-30 13:25:40|17941.15|17821.15|17940.31|17820.31|17941.15|17821.15|17940.31|17820.31|10
1633013670000|2021-09-30 14:54:30|17788.08|17668.08|17786.59|17666.59|17788.08|17668.08|17786.54|17666.54|9
1633008350000|2021-09-30 13:25:50|17940.7|17820.7|17941.99|17821.99|17941.99|17821.99|17940.7|17820.7|10
1633013680000|2021-09-30 14:54:40|17786.54|17666.54|17784.84|17664.84|17786.54|17666.54|17784.7|17664.7|9
1633008360000|2021-09-30 13:26:00|17944.31|17824.31|17948.31|17828.31|17948.31|17828.31|17944.17|17824.17|10
1633013690000|2021-09-30 14:54:50|17784.87|17664.87|17785.36|17665.36|17785.36|17665.36|17784.28|17664.28|9
1633008370000|2021-09-30 13:26:10|17948.24|17828.24|17951.22|17831.22|17951.22|17831.22|17948.24|17828.24|10
1633013700000|2021-09-30 14:55:00|17785.15|17665.15|17783.71|17663.71|17785.64|17665.64|17783.71|17663.71|10
1633008380000|2021-09-30 13:26:20|17951.76|17831.76|17953.72|17833.72|17953.72|17833.72|17951.66|17831.66|10
1633013710000|2021-09-30 14:55:10|17782.51|17662.51|17773.57|17653.57|17782.51|17662.51|17773.57|17653.57|10
1633008390000|2021-09-30 13:26:30|17954.31|17834.31|17954.09|17834.09|17954.63|17834.63|17954.02|17834.02|10
1633013720000|2021-09-30 14:55:20|17771.4|17651.4|17765.28|17645.28|17771.4|17651.4|17765.28|17645.28|10
1633008400000|2021-09-30 13:26:40|17953.66|17833.66|17954.84|17834.84|17956.05|17836.05|17953.66|17833.66|10
1633013730000|2021-09-30 14:55:30|17764.44|17644.44|17760.34|17640.34|17764.44|17644.44|17759.63|17639.63|10
1633008410000|2021-09-30 13:26:50|17954.92|17834.92|17956.67|17836.67|17956.67|17836.67|17954.61|17834.61|10
1633013740000|2021-09-30 14:55:40|17757.77|17637.77|17759.26|17639.26|17759.29|17639.29|17756.74|17636.74|10
1633008420000|2021-09-30 13:27:00|17957.72|17837.72|17962.81|17842.81|17962.81|17842.81|17957.72|17837.72|10
1633013750000|2021-09-30 14:55:50|17759.19|17639.19|17758.23|17638.23|17759.62|17639.62|17757.65|17637.65|9
1633008430000|2021-09-30 13:27:10|17963.6|17843.6|17964.38|17844.38|17964.61|17844.61|17963.6|17843.6|9
1633013760000|2021-09-30 14:56:00|17758.24|17638.24|17756.97|17636.97|17758.24|17638.24|17756.97|17636.97|10
1633008440000|2021-09-30 13:27:20|17964.25|17844.25|17964.19|17844.19|17964.41|17844.41|17964.1|17844.1|10
1633013770000|2021-09-30 14:56:10|17756.34|17636.34|17756.05|17636.05|17756.34|17636.34|17755.12|17635.12|10
1633008450000|2021-09-30 13:27:30|17963.13|17843.13|17965.49|17845.49|17965.49|17845.49|17963.13|17843.13|10
1633013780000|2021-09-30 14:56:20|17756.8|17636.8|17759.21|17639.21|17759.21|17639.21|17755.98|17635.98|10
1633008460000|2021-09-30 13:27:40|17965.46|17845.46|17964.99|17844.99|17965.46|17845.46|17963.85|17843.85|10
1633013790000|2021-09-30 14:56:30|17761.18|17641.18|17766.34|17646.34|17766.41|17646.41|17761.18|17641.18|10
1633008470000|2021-09-30 13:27:50|17965.34|17845.34|17963.43|17843.43|17965.34|17845.34|17963.33|17843.33|10
1633013800000|2021-09-30 14:56:40|17767.01|17647.01|17770.36|17650.36|17770.36|17650.36|17767.01|17647.01|10
1633008480000|2021-09-30 13:28:00|17963.31|17843.31|17960.52|17840.52|17963.31|17843.31|17960.52|17840.52|9
1633013810000|2021-09-30 14:56:50|17770.64|17650.64|17774.36|17654.36|17774.36|17654.36|17770.64|17650.64|9
1633008490000|2021-09-30 13:28:10|17959.99|17839.99|17956.86|17836.86|17959.99|17839.99|17956.86|17836.86|10
1633013820000|2021-09-30 14:57:00|17774.78|17654.78|17776.2|17656.2|17776.66|17656.66|17774.78|17654.78|10
1633008500000|2021-09-30 13:28:20|17956.89|17836.89|17953.71|17833.71|17956.92|17836.92|17953.39|17833.39|10
1633013830000|2021-09-30 14:57:10|17776.13|17656.13|17775.96|17655.96|17776.42|17656.42|17775.85|17655.85|10
1633008510000|2021-09-30 13:28:30|17953.7|17833.7|17952.67|17832.67|17953.7|17833.7|17952.67|17832.67|9
1633013840000|2021-09-30 14:57:20|17775.78|17655.78|17775.59|17655.59|17776.04|17656.04|17774.32|17654.32|10
1633008520000|2021-09-30 13:28:40|17952.55|17832.55|17952.47|17832.47|17952.72|17832.72|17952.19|17832.19|9
1633013850000|2021-09-30 14:57:30|17775.93|17655.93|17775.76|17655.76|17775.93|17655.93|17774.74|17654.74|10
1633008530000|2021-09-30 13:28:50|17952.21|17832.21|17949.74|17829.74|17952.21|17832.21|17949.49|17829.49|8
1633013860000|2021-09-30 14:57:40|17775.91|17655.91|17777.57|17657.57|17777.57|17657.57|17775.91|17655.91|9
1633008540000|2021-09-30 13:29:00|17948.3|17828.3|17948.63|17828.63|17948.63|17828.63|17947.61|17827.61|9
1633013870000|2021-09-30 14:57:50|17777.49|17657.49|17780.08|17660.08|17780.08|17660.08|17777.49|17657.49|10
1633008550000|2021-09-30 13:29:10|17948.82|17828.82|17950.17|17830.17|17950.17|17830.17|17948.82|17828.82|10
1633013880000|2021-09-30 14:58:00|17780.1|17660.1|17780.04|17660.04|17780.22|17660.22|17779.22|17659.22|10
1633008560000|2021-09-30 13:29:20|17951.05|17831.05|17953.24|17833.24|17953.56|17833.56|17951.05|17831.05|10
1633013890000|2021-09-30 14:58:10|17779.85|17659.85|17782.55|17662.55|17782.55|17662.55|17779.85|17659.85|9
1633008570000|2021-09-30 13:29:30|17953.23|17833.23|17954.02|17834.02|17954.31|17834.31|17953.23|17833.23|10
1633013900000|2021-09-30 14:58:20|17782.78|17662.78|17784.82|17664.82|17785.9|17665.9|17782.78|17662.78|10
1633008580000|2021-09-30 13:29:40|17953.96|17833.96|17952.07|17832.07|17954.62|17834.62|17952.07|17832.07|10
1633013910000|2021-09-30 14:58:30|17785.02|17665.02|17785.19|17665.19|17785.26|17665.26|17784.58|17664.58|8
1633008590000|2021-09-30 13:29:50|17951.29|17831.29|17952.45|17832.45|17953.02|17833.02|17950.54|17830.54|10
1633013920000|2021-09-30 14:58:40|17784.99|17664.99|17786.21|17666.21|17786.58|17666.58|17784.99|17664.99|9
1633008600000|2021-09-30 13:30:00|17951.26|17831.26|17950.14|17830.14|17951.33|17831.33|17950.14|17830.14|9
1633013930000|2021-09-30 14:58:50|17786.37|17666.37|17787.6|17667.6|17787.6|17667.6|17786.28|17666.28|10
1633013940000|2021-09-30 14:59:00|17787.44|17667.44|17788.11|17668.11|17788.11|17668.11|17787.24|17667.24|9
1633008610000|2021-09-30 13:30:10|17950.29|17830.29|17952.51|17832.51|17952.9|17832.9|17950.29|17830.29|10
1633013950000|2021-09-30 14:59:10|17788.1|17668.1|17785.26|17665.26|17788.51|17668.51|17784.67|17664.67|10
1633008620000|2021-09-30 13:30:20|17951.86|17831.86|17951.68|17831.68|17952.42|17832.42|17951.11|17831.11|10
1633013960000|2021-09-30 14:59:20|17784.22|17664.22|17784.79|17664.79|17784.89|17664.89|17782.46|17662.46|10
1633008630000|2021-09-30 13:30:30|17951.7|17831.7|17954.07|17834.07|17954.07|17834.07|17951.7|17831.7|10
1633013970000|2021-09-30 14:59:30|17784.86|17664.86|17786.48|17666.48|17786.48|17666.48|17784.83|17664.83|9
1633008640000|2021-09-30 13:30:40|17954.36|17834.36|17958.84|17838.84|17958.84|17838.84|17953.97|17833.97|10
1633013980000|2021-09-30 14:59:40|17786.59|17666.59|17787.7|17667.7|17787.7|17667.7|17786.41|17666.41|10
1633013990000|2021-09-30 14:59:50|17787.78|17667.78|17789.08|17669.08|17789.08|17669.08|17787.03|17667.03|10
1633008650000|2021-09-30 13:30:50|17958.34|17838.34|17962.36|17842.36|17962.36|17842.36|17958.34|17838.34|10
1633014000000|2021-09-30 15:00:00|17789.27|17669.27|17794.4|17674.4|17794.4|17674.4|17789.27|17669.27|10
1633008660000|2021-09-30 13:31:00|17962.31|17842.31|17965.53|17845.53|17965.57|17845.57|17962.31|17842.31|10
1633014010000|2021-09-30 15:00:10|17794.1|17674.1|17795.92|17675.92|17797.03|17677.03|17793.85|17673.85|10
1633008670000|2021-09-30 13:31:10|17965.26|17845.26|17965.44|17845.44|17965.44|17845.44|17964.5|17844.5|10
1633014020000|2021-09-30 15:00:20|17796.2|17676.2|17792.01|17672.01|17796.2|17676.2|17792.01|17672.01|10
1633008680000|2021-09-30 13:31:20|17964.74|17844.74|17960.53|17840.53|17964.74|17844.74|17960.47|17840.47|8
1633014030000|2021-09-30 15:00:30|17792.33|17672.33|17791.32|17671.32|17792.33|17672.33|17791.32|17671.32|10
1633008690000|2021-09-30 13:31:30|17959.77|17839.77|17959.97|17839.97|17960.68|17840.68|17959.72|17839.72|10
1633014040000|2021-09-30 15:00:40|17790.92|17670.92|17790.61|17670.61|17791.26|17671.26|17790.53|17670.53|10
1633008700000|2021-09-30 13:31:40|17959.92|17839.92|17959.69|17839.69|17960.79|17840.79|17959.69|17839.69|10
1633014050000|2021-09-30 15:00:50|17790.15|17670.15|17789.31|17669.31|17791.3|17671.3|17789.31|17669.31|10
1633008710000|2021-09-30 13:31:50|17959.85|17839.85|17959.6|17839.6|17959.85|17839.85|17959.09|17839.09|10
1633014060000|2021-09-30 15:01:00|17788.89|17668.89|17787.41|17667.41|17788.89|17668.89|17786.54|17666.54|9
1633008720000|2021-09-30 13:32:00|17959.62|17839.62|17963.3|17843.3|17963.3|17843.3|17959.62|17839.62|10
1633014070000|2021-09-30 15:01:10|17788.9|17668.9|17787.35|17667.35|17790.44|17670.44|17787.35|17667.35|10
1633008730000|2021-09-30 13:32:10|17963.34|17843.34|17969.47|17849.47|17969.47|17849.47|17963.34|17843.34|10
1633014080000|2021-09-30 15:01:20|17787.46|17667.46|17784.97|17664.97|17787.46|17667.46|17784.97|17664.97|10
1633008740000|2021-09-30 13:32:20|17969.65|17849.65|17974.71|17854.71|17974.71|17854.71|17969.65|17849.65|9
1633014090000|2021-09-30 15:01:30|17784.19|17664.19|17779.81|17659.81|17784.19|17664.19|17779.81|17659.81|10
1633008750000|2021-09-30 13:32:30|17975.02|17855.02|17975.79|17855.79|17976.31|17856.31|17975.02|17855.02|9
1633014100000|2021-09-30 15:01:40|17781.09|17661.09|17777.98|17657.98|17781.09|17661.09|17777.97|17657.97|10
1633008760000|2021-09-30 13:32:40|17975.84|17855.84|17977.6|17857.6|17977.89|17857.89|17975.84|17855.84|10
1633014110000|2021-09-30 15:01:50|17777.37|17657.37|17771.56|17651.56|17777.37|17657.37|17771.56|17651.56|10
1633008770000|2021-09-30 13:32:50|17977.48|17857.48|17975.98|17855.98|17977.48|17857.48|17975.98|17855.98|9
1633014120000|2021-09-30 15:02:00|17771.41|17651.41|17769.77|17649.77|17771.71|17651.71|17769.3|17649.3|10
1633008780000|2021-09-30 13:33:00|17975.78|17855.78|17976.17|17856.17|17976.17|17856.17|17975.33|17855.33|10
1633014130000|2021-09-30 15:02:10|17770.01|17650.01|17767.7|17647.7|17770.01|17650.01|17767.53|17647.53|9
1633008790000|2021-09-30 13:33:10|17976.94|17856.94|17975.03|17855.03|17977.04|17857.04|17975.02|17855.02|10
1633014140000|2021-09-30 15:02:20|17767.34|17647.34|17766.04|17646.04|17767.34|17647.34|17766.04|17646.04|10
1633008800000|2021-09-30 13:33:20|17975.05|17855.05|17972.11|17852.11|17975.05|17855.05|17972.11|17852.11|9
1633014150000|2021-09-30 15:02:30|17765.86|17645.86|17764.98|17644.98|17766.01|17646.01|17764.91|17644.91|10
1633008810000|2021-09-30 13:33:30|17971.29|17851.29|17966.41|17846.41|17971.29|17851.29|17966.41|17846.41|10
1633014160000|2021-09-30 15:02:40|17765.96|17645.96|17767.19|17647.19|17767.28|17647.28|17765.96|17645.96|10
1633008820000|2021-09-30 13:33:40|17966.34|17846.34|17964.85|17844.85|17966.34|17846.34|17964.85|17844.85|9
1633008830000|2021-09-30 13:33:50|17964.92|17844.92|17964.37|17844.37|17965|17845|17963.99|17843.99|10
1633014170000|2021-09-30 15:02:50|17767.23|17647.23|17772.5|17652.5|17772.5|17652.5|17767.23|17647.23|10
1633008840000|2021-09-30 13:34:00|17964.59|17844.59|17962|17842|17964.59|17844.59|17962|17842|10
1633014180000|2021-09-30 15:03:00|17772.43|17652.43|17772.87|17652.87|17773.46|17653.46|17772.43|17652.43|9
1633008850000|2021-09-30 13:34:10|17961.75|17841.75|17959.89|17839.89|17961.75|17841.75|17959.76|17839.76|10
1633014190000|2021-09-30 15:03:10|17773.02|17653.02|17771.17|17651.17|17773.28|17653.28|17771.17|17651.17|9
1633008860000|2021-09-30 13:34:20|17959.65|17839.65|17959.92|17839.92|17960.05|17840.05|17959.65|17839.65|6
1633014200000|2021-09-30 15:03:20|17770.91|17650.91|17771.58|17651.58|17772.33|17652.33|17770.64|17650.64|10
1633008870000|2021-09-30 13:34:30|17959.93|17839.93|17958.53|17838.53|17959.95|17839.95|17958.53|17838.53|8
1633014210000|2021-09-30 15:03:30|17771.66|17651.66|17773.82|17653.82|17773.82|17653.82|17771.66|17651.66|10
1633008880000|2021-09-30 13:34:40|17958.2|17838.2|17958.02|17838.02|17958.62|17838.62|17958.02|17838.02|9
1633014220000|2021-09-30 15:03:40|17776.84|17656.84|17779.12|17659.12|17779.12|17659.12|17776.51|17656.51|10
1633008890000|2021-09-30 13:34:50|17957.89|17837.89|17958.75|17838.75|17958.75|17838.75|17957.84|17837.84|9
1633014230000|2021-09-30 15:03:50|17779.03|17659.03|17783.47|17663.47|17783.57|17663.57|17779.03|17659.03|10
1633008900000|2021-09-30 13:35:00|17958.82|17838.82|17963.92|17843.92|17963.92|17843.92|17958.82|17838.82|10
1633014240000|2021-09-30 15:04:00|17782.53|17662.53|17785.76|17665.76|17785.79|17665.79|17782.53|17662.53|10
1633008910000|2021-09-30 13:35:10|17963.22|17843.22|17961.78|17841.78|17963.29|17843.29|17961.78|17841.78|9
1633014250000|2021-09-30 15:04:10|17787.42|17667.42|17788.89|17668.89|17789.61|17669.61|17787.42|17667.42|9
1633008920000|2021-09-30 13:35:20|17961.03|17841.03|17959.84|17839.84|17961.03|17841.03|17959.6|17839.6|9
1633014260000|2021-09-30 15:04:20|17789.16|17669.16|17791.03|17671.03|17791.03|17671.03|17788.95|17668.95|9
1633008930000|2021-09-30 13:35:30|17960.32|17840.32|17959.61|17839.61|17960.6|17840.6|17959.23|17839.23|10
1633014270000|2021-09-30 15:04:30|17790.94|17670.94|17790.6|17670.6|17791.83|17671.83|17790.29|17670.29|10
1633008940000|2021-09-30 13:35:40|17959.72|17839.72|17958.39|17838.39|17959.78|17839.78|17958.39|17838.39|9
1633014280000|2021-09-30 15:04:40|17790.57|17670.57|17791.15|17671.15|17791.34|17671.34|17790.57|17670.57|9
1633008950000|2021-09-30 13:35:50|17958.43|17838.43|17957.27|17837.27|17958.43|17838.43|17956.28|17836.28|10
1633014290000|2021-09-30 15:04:50|17790.98|17670.98|17790.35|17670.35|17791.36|17671.36|17790.35|17670.35|8
1633008960000|2021-09-30 13:36:00|17957.21|17837.21|17958.85|17838.85|17959.11|17839.11|17957.21|17837.21|10
1633014300000|2021-09-30 15:05:00|17789.98|17669.98|17792.97|17672.97|17793.26|17673.26|17789.98|17669.98|10
1633008970000|2021-09-30 13:36:10|17959.62|17839.62|17956.41|17836.41|17959.62|17839.62|17956.41|17836.41|9
1633014310000|2021-09-30 15:05:10|17793.13|17673.13|17795.01|17675.01|17795.01|17675.01|17793.12|17673.12|10
1633008980000|2021-09-30 13:36:20|17955.9|17835.9|17950.38|17830.38|17955.9|17835.9|17950.38|17830.38|10
1633014320000|2021-09-30 15:05:20|17795.35|17675.35|17793.75|17673.75|17795.35|17675.35|17793.31|17673.31|9
1633008990000|2021-09-30 13:36:30|17950.1|17830.1|17947.75|17827.75|17950.1|17830.1|17947.52|17827.52|10
1633014330000|2021-09-30 15:05:30|17793.14|17673.14|17796.59|17676.59|17796.59|17676.59|17793.03|17673.03|10
1633009000000|2021-09-30 13:36:40|17947.01|17827.01|17943.74|17823.74|17947.19|17827.19|17943.74|17823.74|9
1633014340000|2021-09-30 15:05:40|17796.87|17676.87|17799.46|17679.46|17799.46|17679.46|17796.53|17676.53|10
1633009010000|2021-09-30 13:36:50|17944.04|17824.04|17942.7|17822.7|17944.04|17824.04|17942.7|17822.7|9
1633014350000|2021-09-30 15:05:50|17799.63|17679.63|17800.91|17680.91|17800.91|17680.91|17799.63|17679.63|10
1633009020000|2021-09-30 13:37:00|17942.82|17822.82|17941.96|17821.96|17942.82|17822.82|17941.86|17821.86|8
1633014360000|2021-09-30 15:06:00|17800.7|17680.7|17800.71|17680.71|17801.78|17681.78|17800.7|17680.7|10
1633009030000|2021-09-30 13:37:10|17941.43|17821.43|17940.81|17820.81|17941.47|17821.47|17940.81|17820.81|9
1633014370000|2021-09-30 15:06:10|17800.37|17680.37|17800.76|17680.76|17800.86|17680.86|17799.9|17679.9|10
1633009040000|2021-09-30 13:37:20|17940.74|17820.74|17940.84|17820.84|17940.96|17820.96|17940.67|17820.67|8
1633014380000|2021-09-30 15:06:20|17800.95|17680.95|17800|17680|17801|17681|17800|17680|9
1633009050000|2021-09-30 13:37:30|17940.64|17820.64|17938.21|17818.21|17940.64|17820.64|17938.09|17818.09|9
1633014390000|2021-09-30 15:06:30|17800.12|17680.12|17800.22|17680.22|17800.43|17680.43|17799.99|17679.99|10
1633009060000|2021-09-30 13:37:40|17937.9|17817.9|17934.53|17814.53|17937.9|17817.9|17934.53|17814.53|10
1633014400000|2021-09-30 15:06:40|17801.99|17681.99|17804.15|17684.15|17804.24|17684.24|17801.99|17681.99|10
1633009070000|2021-09-30 13:37:50|17934.51|17814.51|17925.43|17805.43|17934.51|17814.51|17925.43|17805.43|10
1633014410000|2021-09-30 15:06:50|17804.02|17684.02|17807.16|17687.16|17807.16|17687.16|17804.02|17684.02|10
1633009080000|2021-09-30 13:38:00|17924.31|17804.31|17918.24|17798.24|17924.31|17804.31|17918.24|17798.24|10
1633014420000|2021-09-30 15:07:00|17807.56|17687.56|17809.4|17689.4|17809.4|17689.4|17807.12|17687.12|9
1633009090000|2021-09-30 13:38:10|17918.12|17798.12|17914.19|17794.19|17918.12|17798.12|17914.19|17794.19|9
1633014430000|2021-09-30 15:07:10|17813.05|17693.05|17818.49|17698.49|17819.31|17699.31|17813.05|17693.05|10
1633009100000|2021-09-30 13:38:20|17912.87|17792.87|17908.14|17788.14|17913|17793|17908.14|17788.14|9
1633014440000|2021-09-30 15:07:20|17818.25|17698.25|17820.2|17700.2|17820.2|17700.2|17817.43|17697.43|10
1633009110000|2021-09-30 13:38:30|17907.91|17787.91|17902.03|17782.03|17907.91|17787.91|17902.03|17782.03|10
1633014450000|2021-09-30 15:07:30|17820.87|17700.87|17826.38|17706.38|17826.38|17706.38|17820.87|17700.87|10
1633009120000|2021-09-30 13:38:40|17900.3|17780.3|17893.1|17773.1|17900.3|17780.3|17893.1|17773.1|10
1633014460000|2021-09-30 15:07:40|17826.82|17706.82|17832.3|17712.3|17832.3|17712.3|17826.82|17706.82|10
1633009130000|2021-09-30 13:38:50|17892.32|17772.32|17889.57|17769.57|17892.32|17772.32|17889.57|17769.57|10
1633014470000|2021-09-30 15:07:50|17832.16|17712.16|17836.13|17716.13|17836.4|17716.4|17832.16|17712.16|10
1633009140000|2021-09-30 13:39:00|17888.97|17768.97|17886.68|17766.68|17888.97|17768.97|17886.53|17766.53|10
1633014480000|2021-09-30 15:08:00|17835.81|17715.81|17836.09|17716.09|17836.42|17716.42|17835.37|17715.37|10
1633009150000|2021-09-30 13:39:10|17886.65|17766.65|17889.79|17769.79|17889.79|17769.79|17886.65|17766.65|10
1633014490000|2021-09-30 15:08:10|17836.08|17716.08|17834.29|17714.29|17836.08|17716.08|17834.29|17714.29|9
1633009160000|2021-09-30 13:39:20|17889.23|17769.23|17886.21|17766.21|17889.56|17769.56|17886.18|17766.18|9
1633014500000|2021-09-30 15:08:20|17834.28|17714.28|17839.92|17719.92|17839.92|17719.92|17834.28|17714.28|10
1633009170000|2021-09-30 13:39:30|17884.88|17764.88|17870.55|17750.55|17884.88|17764.88|17870.55|17750.55|10
1633014510000|2021-09-30 15:08:30|17840.12|17720.12|17849.03|17729.03|17849.16|17729.16|17840.12|17720.12|10
1633009180000|2021-09-30 13:39:40|17872.2|17752.2|17869.66|17749.66|17872.2|17752.2|17869.66|17749.66|10
1633014520000|2021-09-30 15:08:40|17851.32|17731.32|17861.14|17741.14|17861.36|17741.36|17851.32|17731.32|10
1633009190000|2021-09-30 13:39:50|17870.03|17750.03|17868.91|17748.91|17870.03|17750.03|17868.89|17748.89|10
1633014530000|2021-09-30 15:08:50|17861.56|17741.56|17863.47|17743.47|17863.8|17743.8|17861.56|17741.56|10
1633009200000|2021-09-30 13:40:00|17868.56|17748.56|17870.25|17750.25|17870.45|17750.45|17868.56|17748.56|10
1633014540000|2021-09-30 15:09:00|17863.9|17743.9|17868.31|17748.31|17868.31|17748.31|17863.9|17743.9|10
1633009210000|2021-09-30 13:40:10|17870.07|17750.07|17864.35|17744.35|17870.07|17750.07|17864.35|17744.35|10
1633014550000|2021-09-30 15:09:10|17868.84|17748.84|17867.13|17747.13|17868.84|17748.84|17867.13|17747.13|10
1633009220000|2021-09-30 13:40:20|17864.05|17744.05|17858.04|17738.04|17864.05|17744.05|17858.04|17738.04|10
1633014560000|2021-09-30 15:09:20|17867.69|17747.69|17867.49|17747.49|17867.69|17747.69|17865.99|17745.99|10
1633009230000|2021-09-30 13:40:30|17857.57|17737.57|17845.07|17725.07|17857.57|17737.57|17843.59|17723.59|10
1633014570000|2021-09-30 15:09:30|17867.59|17747.59|17868.86|17748.86|17869.44|17749.44|17867.59|17747.59|10
1633009240000|2021-09-30 13:40:40|17844.64|17724.64|17834.86|17714.86|17844.64|17724.64|17834.86|17714.86|10
1633014580000|2021-09-30 15:09:40|17869.22|17749.22|17869.95|17749.95|17869.95|17749.95|17868.6|17748.6|10
1633009250000|2021-09-30 13:40:50|17834.69|17714.69|17819.61|17699.61|17834.69|17714.69|17819.61|17699.61|10
1633014590000|2021-09-30 15:09:50|17870.04|17750.04|17874.17|17754.17|17874.17|17754.17|17870.04|17750.04|10
1633009260000|2021-09-30 13:41:00|17818.7|17698.7|17812.9|17692.9|17818.7|17698.7|17812.64|17692.64|10
1633014600000|2021-09-30 15:10:00|17874.28|17754.28|17876.66|17756.66|17876.84|17756.84|17874.04|17754.04|10
1633009270000|2021-09-30 13:41:10|17813.42|17693.42|17809.36|17689.36|17813.42|17693.42|17808.34|17688.34|10
1633014610000|2021-09-30 15:10:10|17877.24|17757.24|17881.95|17761.95|17881.95|17761.95|17877.24|17757.24|10
1633009280000|2021-09-30 13:41:20|17809.28|17689.28|17804.74|17684.74|17809.28|17689.28|17804.74|17684.74|10
1633014620000|2021-09-30 15:10:20|17882.98|17762.98|17886.56|17766.56|17886.56|17766.56|17882.98|17762.98|10
1633009290000|2021-09-30 13:41:30|17804.88|17684.88|17807.03|17687.03|17807.6|17687.6|17804.88|17684.88|10
1633014630000|2021-09-30 15:10:30|17887.32|17767.32|17893.37|17773.37|17893.37|17773.37|17887.32|17767.32|10
1633009300000|2021-09-30 13:41:40|17808.03|17688.03|17812.97|17692.97|17813|17693|17808.03|17688.03|10
1633014640000|2021-09-30 15:10:40|17893.78|17773.78|17896.04|17776.04|17896.04|17776.04|17893.78|17773.78|10
1633009310000|2021-09-30 13:41:50|17813.19|17693.19|17815.4|17695.4|17815.41|17695.41|17813.19|17693.19|10
1633014650000|2021-09-30 15:10:50|17896.14|17776.14|17896.21|17776.21|17896.21|17776.21|17893.84|17773.84|10
1633009320000|2021-09-30 13:42:00|17814.67|17694.67|17818.76|17698.76|17819.24|17699.24|17814.67|17694.67|10
1633014660000|2021-09-30 15:11:00|17896.71|17776.71|17895.75|17775.75|17896.76|17776.76|17895.75|17775.75|10
1633009330000|2021-09-30 13:42:10|17818.29|17698.29|17827.13|17707.13|17827.13|17707.13|17818.29|17698.29|10
1633014670000|2021-09-30 15:11:10|17895.8|17775.8|17894.32|17774.32|17896.07|17776.07|17894.32|17774.32|10
1633009340000|2021-09-30 13:42:20|17825.72|17705.72|17825.11|17705.11|17826.54|17706.54|17825.11|17705.11|9
1633014680000|2021-09-30 15:11:20|17893.43|17773.43|17890.54|17770.54|17893.43|17773.43|17890.54|17770.54|9
1633009350000|2021-09-30 13:42:30|17824.29|17704.29|17822.59|17702.59|17824.29|17704.29|17822.1|17702.1|9
1633014690000|2021-09-30 15:11:30|17890.58|17770.58|17887.98|17767.98|17890.58|17770.58|17887.97|17767.97|9
1633009360000|2021-09-30 13:42:40|17822.4|17702.4|17815.11|17695.11|17822.4|17702.4|17815.11|17695.11|10
1633014700000|2021-09-30 15:11:40|17888.15|17768.15|17881.39|17761.39|17888.15|17768.15|17881.22|17761.22|10
1633009370000|2021-09-30 13:42:50|17814.59|17694.59|17805.95|17685.95|17814.59|17694.59|17805.95|17685.95|10
1633014710000|2021-09-30 15:11:50|17881.43|17761.43|17876.19|17756.19|17881.69|17761.69|17876.19|17756.19|10
1633009380000|2021-09-30 13:43:00|17802.65|17682.65|17789.51|17669.51|17802.65|17682.65|17789.32|17669.32|10
1633014720000|2021-09-30 15:12:00|17875.55|17755.55|17874.27|17754.27|17876.15|17756.15|17872.8|17752.8|9
1633009390000|2021-09-30 13:43:10|17788.71|17668.71|17788.49|17668.49|17790.43|17670.43|17787.99|17667.99|9
1633014730000|2021-09-30 15:12:10|17874.65|17754.65|17871.71|17751.71|17874.65|17754.65|17871.19|17751.19|10
1633009400000|2021-09-30 13:43:20|17789.35|17669.35|17791.93|17671.93|17791.93|17671.93|17789.06|17669.06|10
1633014740000|2021-09-30 15:12:20|17871.7|17751.7|17871.26|17751.26|17872.6|17752.6|17871.26|17751.26|10
1633009410000|2021-09-30 13:43:30|17787.93|17667.93|17795.5|17675.5|17795.5|17675.5|17787.93|17667.93|10
1633014750000|2021-09-30 15:12:30|17870.75|17750.75|17870.53|17750.53|17870.91|17750.91|17869.45|17749.45|10
1633009420000|2021-09-30 13:43:40|17795.58|17675.58|17798.96|17678.96|17799.68|17679.68|17795.13|17675.13|10
1633014760000|2021-09-30 15:12:40|17871.15|17751.15|17872.44|17752.44|17872.44|17752.44|17870.77|17750.77|8
1633009430000|2021-09-30 13:43:50|17796.31|17676.31|17797.84|17677.84|17798.09|17678.09|17796.04|17676.04|10
1633014770000|2021-09-30 15:12:50|17873.06|17753.06|17874.51|17754.51|17874.64|17754.64|17872.7|17752.7|10
1633009440000|2021-09-30 13:44:00|17797.04|17677.04|17799.64|17679.64|17799.78|17679.78|17797.04|17677.04|10
1633014780000|2021-09-30 15:13:00|17874.37|17754.37|17874.56|17754.56|17874.88|17754.88|17873.9|17753.9|9
1633009450000|2021-09-30 13:44:10|17799.11|17679.11|17790.18|17670.18|17799.11|17679.11|17790.18|17670.18|10
1633014790000|2021-09-30 15:13:10|17874.37|17754.37|17874.35|17754.35|17875.11|17755.11|17874.25|17754.25|9
1633009460000|2021-09-30 13:44:20|17790.26|17670.26|17786.19|17666.19|17790.26|17670.26|17785.09|17665.09|10
1633014800000|2021-09-30 15:13:20|17874.02|17754.02|17874.39|17754.39|17874.95|17754.95|17873.53|17753.53|10
1633009470000|2021-09-30 13:44:30|17785.75|17665.75|17783.61|17663.61|17785.75|17665.75|17783.26|17663.26|10
1633014810000|2021-09-30 15:13:30|17873.86|17753.86|17871.67|17751.67|17873.86|17753.86|17871.15|17751.15|10
1633009480000|2021-09-30 13:44:40|17783.15|17663.15|17783.31|17663.31|17783.31|17663.31|17781.84|17661.84|10
1633014820000|2021-09-30 15:13:40|17871.7|17751.7|17872.45|17752.45|17872.79|17752.79|17871.7|17751.7|9
1633009490000|2021-09-30 13:44:50|17783.34|17663.34|17785.86|17665.86|17785.88|17665.88|17783.34|17663.34|10
1633014830000|2021-09-30 15:13:50|17872.42|17752.42|17871.82|17751.82|17872.56|17752.56|17871.58|17751.58|10
1633009500000|2021-09-30 13:45:00|17785.48|17665.48|17789.57|17669.57|17789.57|17669.57|17785.48|17665.48|10
1633014840000|2021-09-30 15:14:00|17872.23|17752.23|17872.21|17752.21|17872.52|17752.52|17871.85|17751.85|10
1633009510000|2021-09-30 13:45:10|17789.01|17669.01|17788.33|17668.33|17790.16|17670.16|17788.33|17668.33|9
1633014850000|2021-09-30 15:14:10|17872.2|17752.2|17874.14|17754.14|17874.14|17754.14|17872.2|17752.2|10
1633009520000|2021-09-30 13:45:20|17788.23|17668.23|17790|17670|17790|17670|17788.23|17668.23|10
1633014860000|2021-09-30 15:14:20|17874.6|17754.6|17878.78|17758.78|17878.84|17758.84|17874.6|17754.6|10
1633009530000|2021-09-30 13:45:30|17788.96|17668.96|17786.71|17666.71|17788.96|17668.96|17786.36|17666.36|10
1633014870000|2021-09-30 15:14:30|17879.02|17759.02|17883.02|17763.02|17883.02|17763.02|17879.02|17759.02|10
1633009540000|2021-09-30 13:45:40|17786.3|17666.3|17788.41|17668.41|17788.59|17668.59|17786.3|17666.3|9
1633014880000|2021-09-30 15:14:40|17882.76|17762.76|17889.01|17769.01|17889.81|17769.81|17882.76|17762.76|10
1633009550000|2021-09-30 13:45:50|17787.88|17667.88|17787.28|17667.28|17787.88|17667.88|17786.81|17666.81|9
1633014890000|2021-09-30 15:14:50|17888.93|17768.93|17899.28|17779.28|17899.28|17779.28|17888.93|17768.93|10
1633009560000|2021-09-30 13:46:00|17786.44|17666.44|17786.17|17666.17|17786.44|17666.44|17785.25|17665.25|10
1633014900000|2021-09-30 15:15:00|17899.46|17779.46|17899.6|17779.6|17901.45|17781.45|17899.46|17779.46|10
1633009570000|2021-09-30 13:46:10|17786.18|17666.18|17785.92|17665.92|17786.3|17666.3|17784.97|17664.97|9
1633014910000|2021-09-30 15:15:10|17900.31|17780.31|17898.37|17778.37|17900.31|17780.31|17897.29|17777.29|10
1633009580000|2021-09-30 13:46:20|17785.51|17665.51|17789.21|17669.21|17789.21|17669.21|17785.51|17665.51|10
1633014920000|2021-09-30 15:15:20|17897.72|17777.72|17896.16|17776.16|17897.72|17777.72|17895.63|17775.63|9
1633009590000|2021-09-30 13:46:30|17789.4|17669.4|17790.07|17670.07|17790.81|17670.81|17789.4|17669.4|9
1633014930000|2021-09-30 15:15:30|17895.5|17775.5|17892.06|17772.06|17895.51|17775.51|17891.9|17771.9|10
1633009600000|2021-09-30 13:46:40|17790.2|17670.2|17792.34|17672.34|17792.34|17672.34|17789.93|17669.93|10
1633014940000|2021-09-30 15:15:40|17891.95|17771.95|17893.6|17773.6|17893.6|17773.6|17890.77|17770.77|10
1633009610000|2021-09-30 13:46:50|17792.37|17672.37|17796.89|17676.89|17796.89|17676.89|17792.37|17672.37|10
1633014950000|2021-09-30 15:15:50|17892.91|17772.91|17892.62|17772.62|17892.94|17772.94|17892.2|17772.2|10
1633009620000|2021-09-30 13:47:00|17796.96|17676.96|17798.26|17678.26|17798.27|17678.27|17796.96|17676.96|10
1633014960000|2021-09-30 15:16:00|17892.66|17772.66|17896.12|17776.12|17896.12|17776.12|17892.66|17772.66|10
1633009630000|2021-09-30 13:47:10|17798.49|17678.49|17796.97|17676.97|17798.49|17678.49|17796.24|17676.24|8
1633014970000|2021-09-30 15:16:10|17897.02|17777.02|17900.76|17780.76|17900.76|17780.76|17897.02|17777.02|10
1633009640000|2021-09-30 13:47:20|17797.6|17677.6|17799.55|17679.55|17799.55|17679.55|17797.6|17677.6|9
1633014980000|2021-09-30 15:16:20|17900.89|17780.89|17904.22|17784.22|17904.22|17784.22|17900.89|17780.89|10
1633009650000|2021-09-30 13:47:30|17799.72|17679.72|17800.25|17680.25|17801.06|17681.06|17798.82|17678.82|10
1633014990000|2021-09-30 15:16:30|17905.24|17785.24|17906.9|17786.9|17906.91|17786.91|17905.24|17785.24|10
1633009660000|2021-09-30 13:47:40|17800.41|17680.41|17800.1|17680.1|17801.01|17681.01|17800.1|17680.1|10
1633015000000|2021-09-30 15:16:40|17906.92|17786.92|17909.03|17789.03|17909.03|17789.03|17906.92|17786.92|10
1633009670000|2021-09-30 13:47:50|17800.51|17680.51|17800.55|17680.55|17800.55|17680.55|17800.11|17680.11|10
1633015010000|2021-09-30 15:16:50|17909.09|17789.09|17911.6|17791.6|17912.09|17792.09|17909.09|17789.09|9
1633009680000|2021-09-30 13:48:00|17800.12|17680.12|17801.04|17681.04|17801.1|17681.1|17799.28|17679.28|10
1633015020000|2021-09-30 15:17:00|17911.01|17791.01|17916.49|17796.49|17916.49|17796.49|17911.01|17791.01|10
1633009690000|2021-09-30 13:48:10|17800.66|17680.66|17799.62|17679.62|17800.71|17680.71|17799.62|17679.62|10
1633015030000|2021-09-30 15:17:10|17917.12|17797.12|17922.48|17802.48|17922.48|17802.48|17917.12|17797.12|10
1633009700000|2021-09-30 13:48:20|17799.66|17679.66|17801.88|17681.88|17801.88|17681.88|17799.66|17679.66|10
1633015040000|2021-09-30 15:17:20|17922.54|17802.54|17925.2|17805.2|17925.27|17805.27|17922.54|17802.54|10
1633009710000|2021-09-30 13:48:30|17802.51|17682.51|17804.22|17684.22|17804.22|17684.22|17802.51|17682.51|9
1633015050000|2021-09-30 15:17:30|17925.53|17805.53|17925.05|17805.05|17926.4|17806.4|17925.05|17805.05|10
1633009720000|2021-09-30 13:48:40|17804.34|17684.34|17804.9|17684.9|17805.35|17685.35|17804.34|17684.34|10
1633015060000|2021-09-30 15:17:40|17926.58|17806.58|17927.72|17807.72|17927.84|17807.84|17926.58|17806.58|10
1633009730000|2021-09-30 13:48:50|17805.15|17685.15|17809.25|17689.25|17809.25|17689.25|17805.15|17685.15|10
1633015070000|2021-09-30 15:17:50|17929.13|17809.13|17930.53|17810.53|17930.76|17810.76|17928.59|17808.59|10
1633009740000|2021-09-30 13:49:00|17808.88|17688.88|17808.68|17688.68|17809.28|17689.28|17807.6|17687.6|10
1633015080000|2021-09-30 15:18:00|17930.42|17810.42|17936.66|17816.66|17936.86|17816.86|17930.42|17810.42|9
1633009750000|2021-09-30 13:49:10|17808.75|17688.75|17809.08|17689.08|17809.94|17689.94|17808.42|17688.42|10
1633015090000|2021-09-30 15:18:10|17936.53|17816.53|17933.76|17813.76|17936.53|17816.53|17932.08|17812.08|10
1633009760000|2021-09-30 13:49:20|17808.77|17688.77|17808.02|17688.02|17808.77|17688.77|17807.97|17687.97|10
1633015100000|2021-09-30 15:18:20|17935.87|17815.87|17932.53|17812.53|17935.87|17815.87|17932.5|17812.5|9
1633009770000|2021-09-30 13:49:30|17808.16|17688.16|17807.9|17687.9|17808.64|17688.64|17807.5|17687.5|9
1633015110000|2021-09-30 15:18:30|17932.21|17812.21|17930.15|17810.15|17932.27|17812.27|17930.15|17810.15|10
1633009780000|2021-09-30 13:49:40|17808.13|17688.13|17806.58|17686.58|17808.13|17688.13|17806.58|17686.58|9
1633015120000|2021-09-30 15:18:40|17930.29|17810.29|17932.02|17812.02|17932.02|17812.02|17930.22|17810.22|10
1633009790000|2021-09-30 13:49:50|17805.53|17685.53|17808.05|17688.05|17808.17|17688.17|17805.53|17685.53|9
1633015130000|2021-09-30 15:18:50|17932.61|17812.61|17932.95|17812.95|17933.03|17813.03|17932.61|17812.61|10
1633009800000|2021-09-30 13:50:00|17808.41|17688.41|17810.5|17690.5|17810.93|17690.93|17808.41|17688.41|8
1633015140000|2021-09-30 15:19:00|17933.05|17813.05|17930.52|17810.52|17933.05|17813.05|17930.44|17810.44|10
1633009810000|2021-09-30 13:50:10|17812.02|17692.02|17813.87|17693.87|17813.87|17693.87|17811.76|17691.76|10
1633015150000|2021-09-30 15:19:10|17930.07|17810.07|17928.59|17808.59|17930.07|17810.07|17928.59|17808.59|10
1633009820000|2021-09-30 13:50:20|17814.11|17694.11|17820.53|17700.53|17820.64|17700.64|17814.11|17694.11|10
1633015160000|2021-09-30 15:19:20|17928.7|17808.7|17930.31|17810.31|17930.31|17810.31|17928.55|17808.55|10
1633009830000|2021-09-30 13:50:30|17822.68|17702.68|17825.7|17705.7|17825.7|17705.7|17822.68|17702.68|9
1633015170000|2021-09-30 15:19:30|17930.49|17810.49|17931.07|17811.07|17931.98|17811.98|17930.49|17810.49|10
1633009840000|2021-09-30 13:50:40|17826.21|17706.21|17831.83|17711.83|17831.83|17711.83|17826.21|17706.21|10
1633015180000|2021-09-30 15:19:40|17931.09|17811.09|17932.49|17812.49|17932.49|17812.49|17930.74|17810.74|10
1633009850000|2021-09-30 13:50:50|17832.06|17712.06|17840.32|17720.32|17840.32|17720.32|17832.06|17712.06|10
1633015190000|2021-09-30 15:19:50|17932.36|17812.36|17931.94|17811.94|17932.55|17812.55|17931.89|17811.89|9
1633009860000|2021-09-30 13:51:00|17840.19|17720.19|17842.1|17722.1|17842.36|17722.36|17840.19|17720.19|9
1633015200000|2021-09-30 15:20:00|17931.87|17811.87|17933.64|17813.64|17933.93|17813.93|17931.87|17811.87|10
1633009870000|2021-09-30 13:51:10|17844.51|17724.51|17845.66|17725.66|17845.66|17725.66|17844.51|17724.51|10
1633015210000|2021-09-30 15:20:10|17933.54|17813.54|17930.63|17810.63|17933.61|17813.61|17930.49|17810.49|10
1633009880000|2021-09-30 13:51:20|17845.78|17725.78|17843.84|17723.84|17845.78|17725.78|17843.84|17723.84|10
1633015220000|2021-09-30 15:20:20|17930.72|17810.72|17928.78|17808.78|17930.72|17810.72|17927.62|17807.62|7
1633009890000|2021-09-30 13:51:30|17844.21|17724.21|17839.99|17719.99|17844.21|17724.21|17839.99|17719.99|10
1633015230000|2021-09-30 15:20:30|17928.59|17808.59|17929.99|17809.99|17929.99|17809.99|17928.59|17808.59|9
1633009900000|2021-09-30 13:51:40|17840.6|17720.6|17840.58|17720.58|17841.81|17721.81|17839.6|17719.6|9
1633015240000|2021-09-30 15:20:40|17929.68|17809.68|17930.14|17810.14|17930.35|17810.35|17929.33|17809.33|10
1633009910000|2021-09-30 13:51:50|17840.32|17720.32|17845.47|17725.47|17845.47|17725.47|17840.32|17720.32|9
1633015250000|2021-09-30 15:20:50|17930.52|17810.52|17930.79|17810.79|17930.82|17810.82|17930.22|17810.22|9
1633009920000|2021-09-30 13:52:00|17848.05|17728.05|17854.64|17734.64|17854.79|17734.79|17848.05|17728.05|10
1633015260000|2021-09-30 15:21:00|17930.77|17810.77|17925.24|17805.24|17931.07|17811.07|17924.98|17804.98|9
1633009930000|2021-09-30 13:52:10|17855.05|17735.05|17859.59|17739.59|17859.59|17739.59|17854.01|17734.01|10
1633015270000|2021-09-30 15:21:10|17926.05|17806.05|17924.48|17804.48|17926.05|17806.05|17923.49|17803.49|10
1633009940000|2021-09-30 13:52:20|17860.55|17740.55|17857.21|17737.21|17860.55|17740.55|17856.01|17736.01|10
1633015280000|2021-09-30 15:21:20|17924.63|17804.63|17925.59|17805.59|17926.09|17806.09|17924.63|17804.63|10
1633009950000|2021-09-30 13:52:30|17857.03|17737.03|17852.94|17732.94|17857.03|17737.03|17852.94|17732.94|10
1633015290000|2021-09-30 15:21:30|17924.54|17804.54|17929.75|17809.75|17929.75|17809.75|17924.54|17804.54|10
1633009960000|2021-09-30 13:52:40|17852.45|17732.45|17847.94|17727.94|17852.88|17732.88|17847.94|17727.94|10
1633015300000|2021-09-30 15:21:40|17930.53|17810.53|17934.13|17814.13|17934.13|17814.13|17930.21|17810.21|10
1633009970000|2021-09-30 13:52:50|17847.8|17727.8|17841.85|17721.85|17847.82|17727.82|17841.85|17721.85|10
1633015310000|2021-09-30 15:21:50|17933.83|17813.83|17934.5|17814.5|17934.55|17814.55|17933.83|17813.83|8
1633009980000|2021-09-30 13:53:00|17841.24|17721.24|17837.22|17717.22|17841.24|17721.24|17836.68|17716.68|10
1633015320000|2021-09-30 15:22:00|17934.23|17814.23|17936.47|17816.47|17936.55|17816.55|17934.23|17814.23|10
1633009990000|2021-09-30 13:53:10|17835.37|17715.37|17835.21|17715.21|17835.4|17715.4|17834.8|17714.8|9
1633015330000|2021-09-30 15:22:10|17936.55|17816.55|17935.07|17815.07|17936.55|17816.55|17934.8|17814.8|9
1633010000000|2021-09-30 13:53:20|17834.52|17714.52|17828.66|17708.66|17834.52|17714.52|17828.66|17708.66|9
1633015340000|2021-09-30 15:22:20|17934.87|17814.87|17935.34|17815.34|17936.14|17816.14|17934.87|17814.87|9
1633010010000|2021-09-30 13:53:30|17828.64|17708.64|17829.81|17709.81|17829.98|17709.98|17828.64|17708.64|9
1633015350000|2021-09-30 15:22:30|17934.94|17814.94|17934.29|17814.29|17934.94|17814.94|17933.64|17813.64|9
1633010020000|2021-09-30 13:53:40|17830.3|17710.3|17829.92|17709.92|17830.33|17710.33|17829.23|17709.23|8
1633015360000|2021-09-30 15:22:40|17934.5|17814.5|17934.85|17814.85|17934.85|17814.85|17934.49|17814.49|8
1633010030000|2021-09-30 13:53:50|17829|17709|17829.25|17709.25|17829.84|17709.84|17827.45|17707.45|10
1633015370000|2021-09-30 15:22:50|17934.78|17814.78|17934.52|17814.52|17934.92|17814.92|17934.36|17814.36|9
1633010040000|2021-09-30 13:54:00|17830.2|17710.2|17836.32|17716.32|17836.32|17716.32|17830.2|17710.2|9
1633015380000|2021-09-30 15:23:00|17934.67|17814.67|17934.76|17814.76|17934.76|17814.76|17934.23|17814.23|9
1633010050000|2021-09-30 13:54:10|17835.29|17715.29|17839.26|17719.26|17839.54|17719.54|17835.29|17715.29|9
1633015390000|2021-09-30 15:23:10|17934.7|17814.7|17936.75|17816.75|17937.71|17817.71|17934.7|17814.7|10
1633010060000|2021-09-30 13:54:20|17839.17|17719.17|17839.28|17719.28|17839.28|17719.28|17838.11|17718.11|10
1633015400000|2021-09-30 15:23:20|17936.65|17816.65|17939.39|17819.39|17939.39|17819.39|17936.65|17816.65|9
1633010070000|2021-09-30 13:54:30|17839.45|17719.45|17840.93|17720.93|17840.93|17720.93|17839.45|17719.45|10
1633015410000|2021-09-30 15:23:30|17940.22|17820.22|17945.67|17825.67|17945.67|17825.67|17940.22|17820.22|10
1633010080000|2021-09-30 13:54:40|17841.14|17721.14|17839.54|17719.54|17841.74|17721.74|17839.54|17719.54|8
1633015420000|2021-09-30 15:23:40|17945.43|17825.43|17948.67|17828.67|17948.67|17828.67|17945.43|17825.43|10
1633010090000|2021-09-30 13:54:50|17839.44|17719.44|17836.01|17716.01|17839.44|17719.44|17835.52|17715.52|10
1633015430000|2021-09-30 15:23:50|17948.73|17828.73|17952.09|17832.09|17952.09|17832.09|17948.58|17828.58|10
1633010100000|2021-09-30 13:55:00|17835.29|17715.29|17832.48|17712.48|17835.29|17715.29|17832.15|17712.15|9
1633015440000|2021-09-30 15:24:00|17952.78|17832.78|17952.57|17832.57|17952.78|17832.78|17952|17832|10
1633010110000|2021-09-30 13:55:10|17832.53|17712.53|17832.36|17712.36|17833.99|17713.99|17832.2|17712.2|10
1633015450000|2021-09-30 15:24:10|17952|17832|17950.84|17830.84|17952.3|17832.3|17950.84|17830.84|10
1633010120000|2021-09-30 13:55:20|17831.8|17711.8|17826.73|17706.73|17831.99|17711.99|17826.38|17706.38|10
1633015460000|2021-09-30 15:24:20|17950.3|17830.3|17948.92|17828.92|17950.52|17830.52|17948.92|17828.92|10
1633010130000|2021-09-30 13:55:30|17826.46|17706.46|17822.56|17702.56|17826.46|17706.46|17822.56|17702.56|10
1633015470000|2021-09-30 15:24:30|17948.61|17828.61|17950.02|17830.02|17950.02|17830.02|17948.58|17828.58|10
1633010140000|2021-09-30 13:55:40|17822.21|17702.21|17816.25|17696.25|17822.21|17702.21|17816.25|17696.25|10
1633015480000|2021-09-30 15:24:40|17950.64|17830.64|17954|17834|17954.75|17834.75|17950.64|17830.64|10
1633010150000|2021-09-30 13:55:50|17816.19|17696.19|17811.89|17691.89|17816.3|17696.3|17811.26|17691.26|10
1633015490000|2021-09-30 15:24:50|17955.43|17835.43|17957.73|17837.73|17957.87|17837.87|17955.43|17835.43|10
1633010160000|2021-09-30 13:56:00|17811.84|17691.84|17810.8|17690.8|17811.84|17691.84|17810.08|17690.08|9
1633015500000|2021-09-30 15:25:00|17956.94|17836.94|17957.94|17837.94|17958.16|17838.16|17956.94|17836.94|10
1633010170000|2021-09-30 13:56:10|17810.98|17690.98|17812.74|17692.74|17812.74|17692.74|17810.26|17690.26|10
1633015510000|2021-09-30 15:25:10|17957.14|17837.14|17956.5|17836.5|17957.32|17837.32|17956.33|17836.33|10
1633010180000|2021-09-30 13:56:20|17812.94|17692.94|17814.26|17694.26|17814.68|17694.68|17812.42|17692.42|10
1633015520000|2021-09-30 15:25:20|17956.16|17836.16|17954.3|17834.3|17956.38|17836.38|17953.92|17833.92|10
1633010190000|2021-09-30 13:56:30|17814.65|17694.65|17816.72|17696.72|17816.94|17696.94|17814.65|17694.65|10
1633015530000|2021-09-30 15:25:30|17954.41|17834.41|17955.02|17835.02|17955.02|17835.02|17954.15|17834.15|9
1633010200000|2021-09-30 13:56:40|17816.87|17696.87|17818.84|17698.84|17818.84|17698.84|17816.8|17696.8|10
1633015540000|2021-09-30 15:25:40|17955.07|17835.07|17954.91|17834.91|17956.13|17836.13|17954.91|17834.91|10
1633010210000|2021-09-30 13:56:50|17819.11|17699.11|17820.33|17700.33|17820.38|17700.38|17819.11|17699.11|10
1633015550000|2021-09-30 15:25:50|17955.52|17835.52|17955.19|17835.19|17956.19|17836.19|17954.91|17834.91|9
1633010220000|2021-09-30 13:57:00|17821.26|17701.26|17816.99|17696.99|17821.26|17701.26|17816.99|17696.99|10
1633015560000|2021-09-30 15:26:00|17955.41|17835.41|17955.69|17835.69|17955.69|17835.69|17954.79|17834.79|10
1633010230000|2021-09-30 13:57:10|17817.58|17697.58|17815.18|17695.18|17817.58|17697.58|17815.18|17695.18|10
1633015570000|2021-09-30 15:26:10|17955.51|17835.51|17956.06|17836.06|17956.06|17836.06|17955.35|17835.35|9
1633010240000|2021-09-30 13:57:20|17814.51|17694.51|17812.85|17692.85|17814.67|17694.67|17812.85|17692.85|9
1633015580000|2021-09-30 15:26:20|17956.09|17836.09|17957.22|17837.22|17957.22|17837.22|17956.09|17836.09|10
1633010250000|2021-09-30 13:57:30|17812.46|17692.46|17808.34|17688.34|17812.46|17692.46|17808.34|17688.34|10
1633015590000|2021-09-30 15:26:30|17956.39|17836.39|17958.86|17838.86|17958.86|17838.86|17956.39|17836.39|9
1633010260000|2021-09-30 13:57:40|17808|17688|17802.76|17682.76|17808.47|17688.47|17802.76|17682.76|10
1633015600000|2021-09-30 15:26:40|17959.11|17839.11|17964.69|17844.69|17964.93|17844.93|17959.11|17839.11|10
1633010270000|2021-09-30 13:57:50|17803.12|17683.12|17798.63|17678.63|17803.12|17683.12|17798.63|17678.63|9
1633015610000|2021-09-30 15:26:50|17964.85|17844.85|17965.89|17845.89|17966.54|17846.54|17964.62|17844.62|10
1633010280000|2021-09-30 13:58:00|17798.77|17678.77|17799.09|17679.09|17799.09|17679.09|17798.09|17678.09|9
1633015620000|2021-09-30 15:27:00|17966.06|17846.06|17967.88|17847.88|17968.49|17848.49|17965.42|17845.42|10
1633010290000|2021-09-30 13:58:10|17798.96|17678.96|17797.64|17677.64|17799.56|17679.56|17797.4|17677.4|10
1633015630000|2021-09-30 15:27:10|17967.82|17847.82|17970.27|17850.27|17970.27|17850.27|17967.82|17847.82|10
1633010300000|2021-09-30 13:58:20|17796.66|17676.66|17797.75|17677.75|17797.8|17677.8|17796.6|17676.6|10
1633015640000|2021-09-30 15:27:20|17971.4|17851.4|17973.53|17853.53|17973.53|17853.53|17971.3|17851.3|9
1633010310000|2021-09-30 13:58:30|17798.53|17678.53|17799.68|17679.68|17799.86|17679.86|17798.41|17678.41|10
1633015650000|2021-09-30 15:27:30|17973.25|17853.25|17971.51|17851.51|17973.25|17853.25|17971.51|17851.51|10
1633010320000|2021-09-30 13:58:40|17799.38|17679.38|17799.85|17679.85|17800.16|17680.16|17799.38|17679.38|9
1633015660000|2021-09-30 15:27:40|17971.54|17851.54|17971.12|17851.12|17971.54|17851.54|17971.03|17851.03|8
1633010330000|2021-09-30 13:58:50|17799.97|17679.97|17800.34|17680.34|17801.56|17681.56|17799.97|17679.97|10
1633015670000|2021-09-30 15:27:50|17971.11|17851.11|17969.49|17849.49|17971.11|17851.11|17969.08|17849.08|10
1633010340000|2021-09-30 13:59:00|17800.5|17680.5|17802.22|17682.22|17802.65|17682.65|17800.5|17680.5|10
1633015680000|2021-09-30 15:28:00|17970.08|17850.08|17968.6|17848.6|17970.08|17850.08|17968.55|17848.55|10
1633010350000|2021-09-30 13:59:10|17801.95|17681.95|17799.43|17679.43|17802.76|17682.76|17799.43|17679.43|10
1633015690000|2021-09-30 15:28:10|17969|17849|17969.49|17849.49|17970.34|17850.34|17969|17849|10
1633010360000|2021-09-30 13:59:20|17799.25|17679.25|17796.62|17676.62|17799.25|17679.25|17796.62|17676.62|10
1633015700000|2021-09-30 15:28:20|17969.97|17849.97|17966.3|17846.3|17970.19|17850.19|17966.3|17846.3|10
1633010370000|2021-09-30 13:59:30|17796.69|17676.69|17794.92|17674.92|17797.82|17677.82|17794.92|17674.92|10
1633015710000|2021-09-30 15:28:30|17966.36|17846.36|17961.61|17841.61|17966.36|17846.36|17961.61|17841.61|10
1633010380000|2021-09-30 13:59:40|17794.77|17674.77|17796.05|17676.05|17796.08|17676.08|17794.3|17674.3|10
1633015720000|2021-09-30 15:28:40|17960.05|17840.05|17959.61|17839.61|17960.05|17840.05|17959.29|17839.29|10
1633010390000|2021-09-30 13:59:50|17796.5|17676.5|17793.11|17673.11|17796.5|17676.5|17793.11|17673.11|10
1633015730000|2021-09-30 15:28:50|17959.41|17839.41|17959.89|17839.89|17960.38|17840.38|17958.74|17838.74|10
1633010400000|2021-09-30 14:00:00|17792.65|17672.65|17787.86|17667.86|17792.81|17672.81|17787.86|17667.86|10
1633015740000|2021-09-30 15:29:00|17959.3|17839.3|17959.48|17839.48|17959.59|17839.59|17959.08|17839.08|10
1633010410000|2021-09-30 14:00:10|17787.94|17667.94|17782.1|17662.1|17787.94|17667.94|17782.1|17662.1|10
1633015750000|2021-09-30 15:29:10|17960.02|17840.02|17961.39|17841.39|17961.39|17841.39|17960.02|17840.02|9
1633010420000|2021-09-30 14:00:20|17781.17|17661.17|17774.41|17654.41|17781.17|17661.17|17774.41|17654.41|9
1633015760000|2021-09-30 15:29:20|17961.5|17841.5|17960.76|17840.76|17961.81|17841.81|17960.68|17840.68|10
1633010430000|2021-09-30 14:00:30|17774.68|17654.68|17774.11|17654.11|17774.68|17654.68|17772.6|17652.6|10
1633015770000|2021-09-30 15:29:30|17960.05|17840.05|17959.61|17839.61|17960.12|17840.12|17959.52|17839.52|10
1633010440000|2021-09-30 14:00:40|17774.58|17654.58|17775.09|17655.09|17776.59|17656.59|17774.37|17654.37|10
1633015780000|2021-09-30 15:29:40|17958.5|17838.5|17956.24|17836.24|17958.5|17838.5|17956.24|17836.24|10
1633010450000|2021-09-30 14:00:50|17772.93|17652.93|17772.29|17652.29|17773.96|17653.96|17772.29|17652.29|10
1633015790000|2021-09-30 15:29:50|17955.78|17835.78|17955.88|17835.88|17956.31|17836.31|17955.38|17835.38|10
1633010460000|2021-09-30 14:01:00|17772.2|17652.2|17763.51|17643.51|17772.74|17652.74|17763.48|17643.48|10
1633015800000|2021-09-30 15:30:00|17956.3|17836.3|17956.46|17836.46|17957.67|17837.67|17956.02|17836.02|9
1633010470000|2021-09-30 14:01:10|17763.65|17643.65|17759.47|17639.47|17763.65|17643.65|17759.47|17639.47|10
1633015810000|2021-09-30 15:30:10|17956.37|17836.37|17953.94|17833.94|17956.37|17836.37|17953.46|17833.46|10
1633010480000|2021-09-30 14:01:20|17759.23|17639.23|17758.12|17638.12|17760.1|17640.1|17757.26|17637.26|10
1633015820000|2021-09-30 15:30:20|17953.96|17833.96|17952.22|17832.22|17954|17834|17952.22|17832.22|10
1633010490000|2021-09-30 14:01:30|17758.81|17638.81|17758.11|17638.11|17758.81|17638.81|17757.82|17637.82|10
1633015830000|2021-09-30 15:30:30|17951.67|17831.67|17952.18|17832.18|17953.19|17833.19|17951.54|17831.54|10
1633010500000|2021-09-30 14:01:40|17758.78|17638.78|17758.79|17638.79|17760.49|17640.49|17758.47|17638.47|10
1633015840000|2021-09-30 15:30:40|17951.83|17831.83|17948.37|17828.37|17951.9|17831.9|17948.37|17828.37|10
1633010510000|2021-09-30 14:01:50|17759.44|17639.44|17762.42|17642.42|17762.48|17642.48|17759.44|17639.44|10
1633015850000|2021-09-30 15:30:50|17948.33|17828.33|17948.39|17828.39|17948.39|17828.39|17947.19|17827.19|10
1633010520000|2021-09-30 14:02:00|17762.48|17642.48|17764.48|17644.48|17764.61|17644.61|17762.48|17642.48|10
1633015860000|2021-09-30 15:31:00|17947.95|17827.95|17947.84|17827.84|17948.65|17828.65|17947.69|17827.69|10
1633010530000|2021-09-30 14:02:10|17766.8|17646.8|17767.23|17647.23|17768.99|17648.99|17766.57|17646.57|10
1633015870000|2021-09-30 15:31:10|17947.6|17827.6|17946.3|17826.3|17947.63|17827.63|17946.27|17826.27|9
1633010540000|2021-09-30 14:02:20|17766.53|17646.53|17766.1|17646.1|17766.53|17646.53|17765.26|17645.26|10
1633015880000|2021-09-30 15:31:20|17946.27|17826.27|17943.47|17823.47|17946.27|17826.27|17943.47|17823.47|10
1633010550000|2021-09-30 14:02:30|17766.67|17646.67|17768.66|17648.66|17768.66|17648.66|17766.67|17646.67|10
1633015890000|2021-09-30 15:31:30|17942.04|17822.04|17940.42|17820.42|17942.04|17822.04|17940.42|17820.42|10
1633010560000|2021-09-30 14:02:40|17768.99|17648.99|17766.86|17646.86|17768.99|17648.99|17766.83|17646.83|9
1633015900000|2021-09-30 15:31:40|17940.33|17820.33|17939.04|17819.04|17940.85|17820.85|17939.04|17819.04|9
1633010570000|2021-09-30 14:02:50|17764.81|17644.81|17765.06|17645.06|17765.5|17645.5|17764.81|17644.81|10
1633015910000|2021-09-30 15:31:50|17939.07|17819.07|17940.07|17820.07|17940.07|17820.07|17938.62|17818.62|10
1633010580000|2021-09-30 14:03:00|17766.48|17646.48|17769.06|17649.06|17769.22|17649.22|17766.48|17646.48|10
1633015920000|2021-09-30 15:32:00|17939.95|17819.95|17940.11|17820.11|17940.62|17820.62|17939.73|17819.73|10
1633010590000|2021-09-30 14:03:10|17769.47|17649.47|17770.97|17650.97|17770.97|17650.97|17769.38|17649.38|9
1633015930000|2021-09-30 15:32:10|17939.23|17819.23|17940.18|17820.18|17940.18|17820.18|17938.4|17818.4|9
1633010600000|2021-09-30 14:03:20|17771.04|17651.04|17772.13|17652.13|17773.83|17653.83|17771.04|17651.04|9
1633015940000|2021-09-30 15:32:20|17939.49|17819.49|17941.45|17821.45|17941.45|17821.45|17939.49|17819.49|9
1633010610000|2021-09-30 14:03:30|17772.03|17652.03|17771.86|17651.86|17772.14|17652.14|17770.85|17650.85|9
1633015950000|2021-09-30 15:32:30|17941.49|17821.49|17946.38|17826.38|17946.92|17826.92|17941.49|17821.49|10
1633010620000|2021-09-30 14:03:40|17771.93|17651.93|17776.09|17656.09|17776.24|17656.24|17771.93|17651.93|8
1633015960000|2021-09-30 15:32:40|17948.66|17828.66|17948.39|17828.39|17949.33|17829.33|17948.39|17828.39|10
1633010630000|2021-09-30 14:03:50|17776.12|17656.12|17775.4|17655.4|17776.71|17656.71|17775.34|17655.34|10
1633015970000|2021-09-30 15:32:50|17949.03|17829.03|17943.17|17823.17|17949.03|17829.03|17943.17|17823.17|10
1633010640000|2021-09-30 14:04:00|17775.68|17655.68|17774.64|17654.64|17775.68|17655.68|17774.64|17654.64|9
1633015980000|2021-09-30 15:33:00|17943.18|17823.18|17939.17|17819.17|17943.18|17823.18|17939.08|17819.08|10
1633010650000|2021-09-30 14:04:10|17774|17654|17772.55|17652.55|17774|17654|17772.55|17652.55|10
1633015990000|2021-09-30 15:33:10|17938.87|17818.87|17935.91|17815.91|17938.87|17818.87|17935.91|17815.91|10
1633010660000|2021-09-30 14:04:20|17772.62|17652.62|17773.11|17653.11|17773.62|17653.62|17772.47|17652.47|9
1633016000000|2021-09-30 15:33:20|17935.32|17815.32|17932.12|17812.12|17935.47|17815.47|17932.12|17812.12|10
1633010670000|2021-09-30 14:04:30|17773.56|17653.56|17774.83|17654.83|17774.83|17654.83|17773.13|17653.13|10
1633016010000|2021-09-30 15:33:30|17932.25|17812.25|17926.96|17806.96|17932.25|17812.25|17926.96|17806.96|10
1633010680000|2021-09-30 14:04:40|17774.68|17654.68|17776.26|17656.26|17776.26|17656.26|17774.68|17654.68|10
1633016020000|2021-09-30 15:33:40|17926.92|17806.92|17924.93|17804.93|17927|17807|17924.93|17804.93|10
1633010690000|2021-09-30 14:04:50|17777.02|17657.02|17778.02|17658.02|17778.08|17658.08|17776.37|17656.37|9
1633016030000|2021-09-30 15:33:50|17925.2|17805.2|17925.05|17805.05|17925.2|17805.2|17923.15|17803.15|10
1633010700000|2021-09-30 14:05:00|17777.87|17657.87|17776.42|17656.42|17777.87|17657.87|17776.42|17656.42|10
1633016040000|2021-09-30 15:34:00|17925.59|17805.59|17924.94|17804.94|17926.16|17806.16|17924.37|17804.37|9
1633016050000|2021-09-30 15:34:10|17925.06|17805.06|17924.97|17804.97|17925.8|17805.8|17924.97|17804.97|10
1633010710000|2021-09-30 14:05:10|17776.81|17656.81|17776.89|17656.89|17777.45|17657.45|17776.57|17656.57|9
1633016060000|2021-09-30 15:34:20|17925.31|17805.31|17921.09|17801.09|17925.31|17805.31|17921.09|17801.09|10
1633010720000|2021-09-30 14:05:20|17777.82|17657.82|17778.4|17658.4|17778.93|17658.93|17777.5|17657.5|10
1633016070000|2021-09-30 15:34:30|17920.94|17800.94|17913.19|17793.19|17920.94|17800.94|17913.19|17793.19|10
1633016080000|2021-09-30 15:34:40|17913.13|17793.13|17910.45|17790.45|17913.47|17793.47|17910.45|17790.45|10
1633010730000|2021-09-30 14:05:30|17778.33|17658.33|17775.96|17655.96|17778.33|17658.33|17775.06|17655.06|10
1633016090000|2021-09-30 15:34:50|17910.11|17790.11|17909.18|17789.18|17911.38|17791.38|17909.04|17789.04|10
1633016100000|2021-09-30 15:35:00|17909.28|17789.28|17905.6|17785.6|17909.34|17789.34|17905.6|17785.6|10
1633010740000|2021-09-30 14:05:40|17775.02|17655.02|17758.11|17638.11|17775.02|17655.02|17758.11|17638.11|10
1633016110000|2021-09-30 15:35:10|17905.33|17785.33|17900.09|17780.09|17905.37|17785.37|17900.09|17780.09|10
1633010750000|2021-09-30 14:05:50|17758.02|17638.02|17756.02|17636.02|17758.02|17638.02|17755.99|17635.99|10
1633016120000|2021-09-30 15:35:20|17900.18|17780.18|17894.04|17774.04|17900.18|17780.18|17894.04|17774.04|10
1633010760000|2021-09-30 14:06:00|17756.91|17636.91|17756.86|17636.86|17757.16|17637.16|17756.24|17636.24|10
1633016130000|2021-09-30 15:35:30|17893.64|17773.64|17893.76|17773.76|17894.48|17774.48|17893.49|17773.49|10
1633010770000|2021-09-30 14:06:10|17756.68|17636.68|17759.26|17639.26|17759.26|17639.26|17756.68|17636.68|10
1633016140000|2021-09-30 15:35:40|17893.39|17773.39|17897.92|17777.92|17897.92|17777.92|17893.14|17773.14|10
1633010780000|2021-09-30 14:06:20|17759.51|17639.51|17761.26|17641.26|17762.05|17642.05|17759.51|17639.51|10
1633016150000|2021-09-30 15:35:50|17898.81|17778.81|17900.11|17780.11|17900.3|17780.3|17898.34|17778.34|10
1633010790000|2021-09-30 14:06:30|17761.02|17641.02|17758.85|17638.85|17761.32|17641.32|17758.85|17638.85|10
1633016160000|2021-09-30 15:36:00|17900.21|17780.21|17903.83|17783.83|17903.83|17783.83|17900.21|17780.21|10
1633010800000|2021-09-30 14:06:40|17758.53|17638.53|17748.93|17628.93|17758.53|17638.53|17748.93|17628.93|10
1633016170000|2021-09-30 15:36:10|17903.82|17783.82|17906.93|17786.93|17906.93|17786.93|17903.82|17783.82|10
1633010810000|2021-09-30 14:06:50|17748.07|17628.07|17738.34|17618.34|17748.07|17628.07|17738.34|17618.34|10
1633016180000|2021-09-30 15:36:20|17906.63|17786.63|17907.26|17787.26|17908.12|17788.12|17906.63|17786.63|10
1633010820000|2021-09-30 14:07:00|17738.55|17618.55|17731.98|17611.98|17738.55|17618.55|17731.98|17611.98|10
1633016190000|2021-09-30 15:36:30|17907.68|17787.68|17904.56|17784.56|17907.68|17787.68|17904.17|17784.17|10
1633010830000|2021-09-30 14:07:10|17732.63|17612.63|17730.24|17610.24|17732.95|17612.95|17730.24|17610.24|10
1633016200000|2021-09-30 15:36:40|17904.65|17784.65|17902.66|17782.66|17904.66|17784.66|17902.55|17782.55|9
1633010840000|2021-09-30 14:07:20|17729.98|17609.98|17718.46|17598.46|17729.98|17609.98|17718.46|17598.46|10
1633016210000|2021-09-30 15:36:50|17902.45|17782.45|17901.41|17781.41|17903.12|17783.12|17901.41|17781.41|9
1633010850000|2021-09-30 14:07:30|17718.73|17598.73|17718.42|17598.42|17720.35|17600.35|17718.42|17598.42|10
1633016220000|2021-09-30 15:37:00|17901.51|17781.51|17901.32|17781.32|17902.36|17782.36|17901.32|17781.32|9
1633010860000|2021-09-30 14:07:40|17718.58|17598.58|17718.57|17598.57|17718.66|17598.66|17717.27|17597.27|10
1633016230000|2021-09-30 15:37:10|17901.48|17781.48|17901.99|17781.99|17901.99|17781.99|17901.47|17781.47|9
1633010870000|2021-09-30 14:07:50|17718.92|17598.92|17719.47|17599.47|17720.75|17600.75|17718.92|17598.92|10
1633016240000|2021-09-30 15:37:20|17901.82|17781.82|17903.76|17783.76|17903.79|17783.79|17901.82|17781.82|9
1633010880000|2021-09-30 14:08:00|17719.16|17599.16|17718.02|17598.02|17720.36|17600.36|17718.02|17598.02|10
1633016250000|2021-09-30 15:37:30|17903.63|17783.63|17904.44|17784.44|17904.44|17784.44|17903.42|17783.42|10
1633010890000|2021-09-30 14:08:10|17718.68|17598.68|17711.41|17591.41|17718.68|17598.68|17711.41|17591.41|9
1633016260000|2021-09-30 15:37:40|17904.48|17784.48|17899.9|17779.9|17904.48|17784.48|17899.9|17779.9|10
1633010900000|2021-09-30 14:08:20|17711.99|17591.99|17712.64|17592.64|17713.33|17593.33|17711.71|17591.71|10
1633016270000|2021-09-30 15:37:50|17898.94|17778.94|17897.54|17777.54|17898.94|17778.94|17897.22|17777.22|9
1633010910000|2021-09-30 14:08:30|17711.47|17591.47|17708.97|17588.97|17711.47|17591.47|17708.89|17588.89|9
1633016280000|2021-09-30 15:38:00|17897.55|17777.55|17897.97|17777.97|17898.59|17778.59|17897.26|17777.26|9
1633010920000|2021-09-30 14:08:40|17708.56|17588.56|17710.95|17590.95|17711.04|17591.04|17708.56|17588.56|10
1633016290000|2021-09-30 15:38:10|17897.53|17777.53|17898.72|17778.72|17898.72|17778.72|17897.53|17777.53|10
1633010930000|2021-09-30 14:08:50|17711.07|17591.07|17711.71|17591.71|17712.6|17592.6|17711.07|17591.07|9
1633016300000|2021-09-30 15:38:20|17898.46|17778.46|17897.14|17777.14|17899.68|17779.68|17897.14|17777.14|9
1633010940000|2021-09-30 14:09:00|17712.39|17592.39|17709.18|17589.18|17712.45|17592.45|17709.18|17589.18|10
1633016310000|2021-09-30 15:38:30|17896.96|17776.96|17891.93|17771.93|17896.96|17776.96|17891.89|17771.89|9
1633010950000|2021-09-30 14:09:10|17709.47|17589.47|17711.01|17591.01|17711.01|17591.01|17708.51|17588.51|10
1633016320000|2021-09-30 15:38:40|17891.56|17771.56|17889.25|17769.25|17891.56|17771.56|17888.2|17768.2|10
1633010960000|2021-09-30 14:09:20|17711.26|17591.26|17714.05|17594.05|17714.05|17594.05|17711.17|17591.17|10
1633016330000|2021-09-30 15:38:50|17889.42|17769.42|17887.42|17767.42|17889.59|17769.59|17887.1|17767.1|9
1633016340000|2021-09-30 15:39:00|17887.85|17767.85|17887.44|17767.44|17887.97|17767.97|17887.16|17767.16|10
1633010970000|2021-09-30 14:09:30|17714.04|17594.04|17714.4|17594.4|17715.27|17595.27|17714.01|17594.01|10
1633016350000|2021-09-30 15:39:10|17886.69|17766.69|17884.37|17764.37|17886.79|17766.79|17883.81|17763.81|10
1633010980000|2021-09-30 14:09:40|17716.53|17596.53|17707.71|17587.71|17716.53|17596.53|17707.31|17587.31|10
1633016360000|2021-09-30 15:39:20|17883.53|17763.53|17882.62|17762.62|17883.65|17763.65|17882.62|17762.62|10
1633010990000|2021-09-30 14:09:50|17707.25|17587.25|17696.1|17576.1|17707.25|17587.25|17695.93|17575.93|10
1633016370000|2021-09-30 15:39:30|17882.61|17762.61|17880.69|17760.69|17882.63|17762.63|17880.69|17760.69|9
1633011000000|2021-09-30 14:10:00|17695.11|17575.11|17702.4|17582.4|17702.4|17582.4|17692.8|17572.8|10
1633016380000|2021-09-30 15:39:40|17880.82|17760.82|17877.38|17757.38|17880.82|17760.82|17877.38|17757.38|10
1633011010000|2021-09-30 14:10:10|17701.54|17581.54|17706.52|17586.52|17706.55|17586.55|17701.54|17581.54|10
1633016390000|2021-09-30 15:39:50|17877.75|17757.75|17875.2|17755.2|17877.75|17757.75|17874.96|17754.96|10
1633011020000|2021-09-30 14:10:20|17706.95|17586.95|17719.17|17599.17|17719.17|17599.17|17706.95|17586.95|10
1633011030000|2021-09-30 14:10:30|17718.8|17598.8|17722.37|17602.37|17722.8|17602.8|17718.8|17598.8|10
1633016400000|2021-09-30 15:40:00|17874.79|17754.79|17873.92|17753.92|17874.95|17754.95|17873.48|17753.48|10
1633011040000|2021-09-30 14:10:40|17722.51|17602.51|17729.89|17609.89|17729.89|17609.89|17722.51|17602.51|10
1633016410000|2021-09-30 15:40:10|17873.91|17753.91|17875.11|17755.11|17875.11|17755.11|17873.55|17753.55|8
1633011050000|2021-09-30 14:10:50|17730.75|17610.75|17740.13|17620.13|17740.13|17620.13|17730.75|17610.75|10
1633016420000|2021-09-30 15:40:20|17875.22|17755.22|17870.67|17750.67|17875.53|17755.53|17870.67|17750.67|10
1633011060000|2021-09-30 14:11:00|17740.76|17620.76|17745.65|17625.65|17746.25|17626.25|17740.76|17620.76|10
1633016430000|2021-09-30 15:40:30|17870.01|17750.01|17861.07|17741.07|17870.01|17750.01|17861.07|17741.07|10
1633011070000|2021-09-30 14:11:10|17745.45|17625.45|17747.42|17627.42|17747.57|17627.57|17745.45|17625.45|10
1633016440000|2021-09-30 15:40:40|17861.67|17741.67|17860.25|17740.25|17863.13|17743.13|17859.38|17739.38|10
1633011080000|2021-09-30 14:11:20|17747.59|17627.59|17742.9|17622.9|17747.59|17627.59|17742.9|17622.9|10
1633016450000|2021-09-30 15:40:50|17860.56|17740.56|17853.96|17733.96|17860.56|17740.56|17853.82|17733.82|9
1633011090000|2021-09-30 14:11:30|17740.99|17620.99|17738.39|17618.39|17740.99|17620.99|17737.8|17617.8|10
1633016460000|2021-09-30 15:41:00|17855.4|17735.4|17859.05|17739.05|17859.43|17739.43|17855.4|17735.4|10
1633011100000|2021-09-30 14:11:40|17738.53|17618.53|17737.24|17617.24|17738.53|17618.53|17737.24|17617.24|10
1633016470000|2021-09-30 15:41:10|17858.47|17738.47|17861.36|17741.36|17861.8|17741.8|17858.47|17738.47|10
1633011110000|2021-09-30 14:11:50|17736.81|17616.81|17733.15|17613.15|17736.81|17616.81|17733.03|17613.03|10
1633016480000|2021-09-30 15:41:20|17861.51|17741.51|17863.79|17743.79|17864.64|17744.64|17861.46|17741.46|10
1633011120000|2021-09-30 14:12:00|17733.16|17613.16|17735.65|17615.65|17735.65|17615.65|17733.02|17613.02|10
1633016490000|2021-09-30 15:41:30|17864.1|17744.1|17862.27|17742.27|17865.65|17745.65|17862.26|17742.26|10
1633011130000|2021-09-30 14:12:10|17735.95|17615.95|17738.17|17618.17|17738.52|17618.52|17735.95|17615.95|10
1633016500000|2021-09-30 15:41:40|17861.69|17741.69|17862.26|17742.26|17862.26|17742.26|17860.47|17740.47|10
1633011140000|2021-09-30 14:12:20|17738.29|17618.29|17737.3|17617.3|17738.43|17618.43|17737.3|17617.3|9
1633016510000|2021-09-30 15:41:50|17862.3|17742.3|17863.35|17743.35|17863.35|17743.35|17862.2|17742.2|10
1633011150000|2021-09-30 14:12:30|17736.89|17616.89|17734.69|17614.69|17737.18|17617.18|17734.69|17614.69|10
1633016520000|2021-09-30 15:42:00|17862.95|17742.95|17863.13|17743.13|17863.24|17743.24|17862.45|17742.45|10
1633011160000|2021-09-30 14:12:40|17735.01|17615.01|17730.06|17610.06|17735.01|17615.01|17730.06|17610.06|10
1633016530000|2021-09-30 15:42:10|17863.27|17743.27|17863.49|17743.49|17863.73|17743.73|17862.77|17742.77|10
1633011170000|2021-09-30 14:12:50|17729.55|17609.55|17730.47|17610.47|17730.48|17610.48|17729.27|17609.27|10
1633016540000|2021-09-30 15:42:20|17863.82|17743.82|17866.8|17746.8|17866.84|17746.84|17863.82|17743.82|10
1633011180000|2021-09-30 14:13:00|17730.49|17610.49|17733.3|17613.3|17733.3|17613.3|17730.25|17610.25|10
1633016550000|2021-09-30 15:42:30|17866.94|17746.94|17865.35|17745.35|17867.16|17747.16|17865.35|17745.35|9
1633011190000|2021-09-30 14:13:10|17733.4|17613.4|17734.87|17614.87|17734.87|17614.87|17733.1|17613.1|10
1633016560000|2021-09-30 15:42:40|17864.62|17744.62|17864.39|17744.39|17865.07|17745.07|17863.35|17743.35|10
1633011200000|2021-09-30 14:13:20|17735.14|17615.14|17732.7|17612.7|17735.14|17615.14|17732.7|17612.7|10
1633016570000|2021-09-30 15:42:50|17864.61|17744.61|17864.29|17744.29|17865.2|17745.2|17864.26|17744.26|9
1633011210000|2021-09-30 14:13:30|17733.1|17613.1|17733.97|17613.97|17733.97|17613.97|17733.08|17613.08|10
1633016580000|2021-09-30 15:43:00|17864.95|17744.95|17866.06|17746.06|17866.83|17746.83|17864.95|17744.95|9
1633011220000|2021-09-30 14:13:40|17733.81|17613.81|17733.77|17613.77|17733.95|17613.95|17732.84|17612.84|10
1633016590000|2021-09-30 15:43:10|17866.8|17746.8|17868.02|17748.02|17868.02|17748.02|17866.8|17746.8|9
1633011230000|2021-09-30 14:13:50|17733.7|17613.7|17731.01|17611.01|17734.92|17614.92|17731.01|17611.01|10
1633016600000|2021-09-30 15:43:20|17868.04|17748.04|17869.94|17749.94|17869.94|17749.94|17868.04|17748.04|10
1633011240000|2021-09-30 14:14:00|17730.54|17610.54|17728.42|17608.42|17730.6|17610.6|17727.91|17607.91|10
1633016610000|2021-09-30 15:43:30|17869.9|17749.9|17867.95|17747.95|17870.19|17750.19|17867.95|17747.95|10
1633011250000|2021-09-30 14:14:10|17727.46|17607.46|17726.64|17606.64|17727.89|17607.89|17725.99|17605.99|10
1633016620000|2021-09-30 15:43:40|17867.48|17747.48|17865.38|17745.38|17867.48|17747.48|17865.31|17745.31|10
1633011260000|2021-09-30 14:14:20|17725.35|17605.35|17728.91|17608.91|17728.91|17608.91|17725.35|17605.35|10
1633016630000|2021-09-30 15:43:50|17865.92|17745.92|17864.95|17744.95|17866.77|17746.77|17864.95|17744.95|10
1633011270000|2021-09-30 14:14:30|17728.45|17608.45|17732.89|17612.89|17732.89|17612.89|17728.03|17608.03|10
1633016640000|2021-09-30 15:44:00|17864.89|17744.89|17863.94|17743.94|17865.11|17745.11|17863.63|17743.63|10
1633011280000|2021-09-30 14:14:40|17734.14|17614.14|17736.49|17616.49|17736.85|17616.85|17734.09|17614.09|10
1633016650000|2021-09-30 15:44:10|17864.2|17744.2|17866.92|17746.92|17866.92|17746.92|17864.2|17744.2|9
1633011290000|2021-09-30 14:14:50|17735.9|17615.9|17735.83|17615.83|17737.01|17617.01|17735.57|17615.57|10
1633016660000|2021-09-30 15:44:20|17867.42|17747.42|17866.63|17746.63|17867.86|17747.86|17866.63|17746.63|10
1633011300000|2021-09-30 14:15:00|17735.67|17615.67|17735.71|17615.71|17736.18|17616.18|17735.27|17615.27|10
1633016670000|2021-09-30 15:44:30|17866.73|17746.73|17866.89|17746.89|17866.89|17746.89|17865.92|17745.92|10
1633011310000|2021-09-30 14:15:10|17735.99|17615.99|17740.73|17620.73|17740.73|17620.73|17735.99|17615.99|10
1633016680000|2021-09-30 15:44:40|17867.33|17747.33|17869.75|17749.75|17869.82|17749.82|17867.33|17747.33|9
1633011320000|2021-09-30 14:15:20|17741.67|17621.67|17744.6|17624.6|17744.6|17624.6|17741.67|17621.67|10
1633016690000|2021-09-30 15:44:50|17869.76|17749.76|17870.32|17750.32|17870.32|17750.32|17869.18|17749.18|10
1633011330000|2021-09-30 14:15:30|17744.7|17624.7|17753.91|17633.91|17753.91|17633.91|17744.7|17624.7|10
1633016700000|2021-09-30 15:45:00|17870.84|17750.84|17872.57|17752.57|17872.57|17752.57|17870.84|17750.84|10
1633011340000|2021-09-30 14:15:40|17753.76|17633.76|17757.28|17637.28|17757.62|17637.62|17753.76|17633.76|10
1633016710000|2021-09-30 15:45:10|17872.64|17752.64|17873.76|17753.76|17873.97|17753.97|17872.64|17752.64|10
1633011350000|2021-09-30 14:15:50|17757.38|17637.38|17756.21|17636.21|17757.38|17637.38|17755.85|17635.85|10
1633016720000|2021-09-30 15:45:20|17874.1|17754.1|17874.06|17754.06|17874.52|17754.52|17873.53|17753.53|10
1633011360000|2021-09-30 14:16:00|17756.26|17636.26|17756.59|17636.59|17756.59|17636.59|17755.85|17635.85|10
1633016730000|2021-09-30 15:45:30|17873.7|17753.7|17869.74|17749.74|17874.02|17754.02|17869.55|17749.55|10
1633011370000|2021-09-30 14:16:10|17756.71|17636.71|17757.36|17637.36|17757.36|17637.36|17756.27|17636.27|9
1633016740000|2021-09-30 15:45:40|17869.47|17749.47|17871.29|17751.29|17871.29|17751.29|17869.47|17749.47|10
1633011380000|2021-09-30 14:16:20|17757.38|17637.38|17758.96|17638.96|17758.96|17638.96|17756.74|17636.74|10
1633016750000|2021-09-30 15:45:50|17871.82|17751.82|17871.97|17751.97|17873.22|17753.22|17871.82|17751.82|10
1633011390000|2021-09-30 14:16:30|17759.12|17639.12|17760.43|17640.43|17760.43|17640.43|17758.65|17638.65|10
1633016760000|2021-09-30 15:46:00|17871.91|17751.91|17863.01|17743.01|17871.91|17751.91|17863.01|17743.01|10
1633011400000|2021-09-30 14:16:40|17760.51|17640.51|17764.52|17644.52|17764.52|17644.52|17760.31|17640.31|10
1633011410000|2021-09-30 14:16:50|17764.41|17644.41|17772.86|17652.86|17772.86|17652.86|17764.41|17644.41|10
1633016770000|2021-09-30 15:46:10|17862.53|17742.53|17855.86|17735.86|17862.67|17742.67|17855.86|17735.86|10
1633011420000|2021-09-30 14:17:00|17773.16|17653.16|17779.19|17659.19|17779.19|17659.19|17772.72|17652.72|10
1633011430000|2021-09-30 14:17:10|17782.49|17662.49|17792.35|17672.35|17792.35|17672.35|17782.49|17662.49|10
1633016780000|2021-09-30 15:46:20|17855.88|17735.88|17850.7|17730.7|17855.88|17735.88|17850.7|17730.7|10
1633011440000|2021-09-30 14:17:20|17792.75|17672.75|17795.85|17675.85|17795.85|17675.85|17792.71|17672.71|10
1633016790000|2021-09-30 15:46:30|17851.23|17731.23|17850.66|17730.66|17851.41|17731.41|17850.35|17730.35|9
1633011450000|2021-09-30 14:17:30|17799.34|17679.34|17805.24|17685.24|17805.24|17685.24|17799.34|17679.34|10
1633016800000|2021-09-30 15:46:40|17850.49|17730.49|17850.12|17730.12|17850.49|17730.49|17849.86|17729.86|9
1633011460000|2021-09-30 14:17:40|17804.73|17684.73|17808.46|17688.46|17808.46|17688.46|17804.35|17684.35|10
1633016810000|2021-09-30 15:46:50|17850.07|17730.07|17849.32|17729.32|17851.19|17731.19|17849.32|17729.32|8
1633011470000|2021-09-30 14:17:50|17809.06|17689.06|17809.73|17689.73|17810.1|17690.1|17809.06|17689.06|9
1633016820000|2021-09-30 15:47:00|17849.36|17729.36|17848.5|17728.5|17849.36|17729.36|17848.01|17728.01|10
1633011480000|2021-09-30 14:18:00|17809.72|17689.72|17809.72|17689.72|17812.16|17692.16|17809.72|17689.72|10
1633016830000|2021-09-30 15:47:10|17848.94|17728.94|17851.47|17731.47|17851.47|17731.47|17848.94|17728.94|10
1633011490000|2021-09-30 14:18:10|17809.29|17689.29|17808.91|17688.91|17809.41|17689.41|17808.91|17688.91|9
1633016840000|2021-09-30 15:47:20|17851.49|17731.49|17852.2|17732.2|17853.12|17733.12|17851.49|17731.49|10
1633011500000|2021-09-30 14:18:20|17808.02|17688.02|17808.63|17688.63|17808.82|17688.82|17807.36|17687.36|9
1633016850000|2021-09-30 15:47:30|17851.63|17731.63|17849.95|17729.95|17851.63|17731.63|17849.35|17729.35|10
1633011510000|2021-09-30 14:18:30|17808.8|17688.8|17808.94|17688.94|17809.55|17689.55|17808.62|17688.62|10
1633016860000|2021-09-30 15:47:40|17849.96|17729.96|17847.7|17727.7|17850.43|17730.43|17847.7|17727.7|10
1633011520000|2021-09-30 14:18:40|17809.1|17689.1|17807.87|17687.87|17810.35|17690.35|17807.87|17687.87|10
1633016870000|2021-09-30 15:47:50|17847.85|17727.85|17848.57|17728.57|17848.57|17728.57|17847.68|17727.68|10
1633011530000|2021-09-30 14:18:50|17807.53|17687.53|17807.87|17687.87|17808.68|17688.68|17806.89|17686.89|10
1633016880000|2021-09-30 15:48:00|17848.42|17728.42|17847.12|17727.12|17848.45|17728.45|17846.86|17726.86|10
1633011540000|2021-09-30 14:19:00|17807.69|17687.69|17807.59|17687.59|17808.68|17688.68|17807.59|17687.59|10
1633016890000|2021-09-30 15:48:10|17846.99|17726.99|17845.01|17725.01|17847|17727|17844.55|17724.55|10
1633011550000|2021-09-30 14:19:10|17807.44|17687.44|17805.6|17685.6|17807.44|17687.44|17805.24|17685.24|10
1633016900000|2021-09-30 15:48:20|17844.94|17724.94|17845.57|17725.57|17845.57|17725.57|17844.49|17724.49|10
1633011560000|2021-09-30 14:19:20|17805.53|17685.53|17802.62|17682.62|17805.53|17685.53|17802.62|17682.62|10
1633016910000|2021-09-30 15:48:30|17845.44|17725.44|17841.34|17721.34|17845.82|17725.82|17841.34|17721.34|9
1633011570000|2021-09-30 14:19:30|17801.88|17681.88|17804.17|17684.17|17804.17|17684.17|17801.88|17681.88|9
1633016920000|2021-09-30 15:48:40|17841.45|17721.45|17833.67|17713.67|17841.45|17721.45|17833.67|17713.67|10
1633011580000|2021-09-30 14:19:40|17804.09|17684.09|17808.89|17688.89|17808.89|17688.89|17804.09|17684.09|10
1633016930000|2021-09-30 15:48:50|17831.87|17711.87|17828.36|17708.36|17831.87|17711.87|17828.36|17708.36|10
1633011590000|2021-09-30 14:19:50|17808.86|17688.86|17815.58|17695.58|17815.58|17695.58|17808.86|17688.86|10
1633016940000|2021-09-30 15:49:00|17828.26|17708.26|17826.21|17706.21|17828.26|17708.26|17825.42|17705.42|10
1633011600000|2021-09-30 14:20:00|17816.59|17696.59|17817.68|17697.68|17818.29|17698.29|17816.59|17696.59|10
1633016950000|2021-09-30 15:49:10|17825.65|17705.65|17824.52|17704.52|17825.86|17705.86|17824.4|17704.4|10
1633011610000|2021-09-30 14:20:10|17817.32|17697.32|17816.37|17696.37|17817.32|17697.32|17815.54|17695.54|10
1633016960000|2021-09-30 15:49:20|17823.54|17703.54|17819.91|17699.91|17823.54|17703.54|17819.7|17699.7|10
1633011620000|2021-09-30 14:20:20|17815.81|17695.81|17816.03|17696.03|17816.77|17696.77|17815.57|17695.57|10
1633016970000|2021-09-30 15:49:30|17819.11|17699.11|17816.77|17696.77|17819.11|17699.11|17816.15|17696.15|10
1633011630000|2021-09-30 14:20:30|17816.11|17696.11|17816.94|17696.94|17818.19|17698.19|17815.67|17695.67|9
1633016980000|2021-09-30 15:49:40|17816.57|17696.57|17820.65|17700.65|17820.65|17700.65|17816.57|17696.57|10
1633011640000|2021-09-30 14:20:40|17817.15|17697.15|17814.55|17694.55|17817.15|17697.15|17814.55|17694.55|10
1633016990000|2021-09-30 15:49:50|17821.61|17701.61|17823.43|17703.43|17823.43|17703.43|17821.61|17701.61|10
1633011650000|2021-09-30 14:20:50|17814.37|17694.37|17812|17692|17814.37|17694.37|17812|17692|10
1633017000000|2021-09-30 15:50:00|17823.32|17703.32|17822.73|17702.73|17823.63|17703.63|17822.68|17702.68|10
1633011660000|2021-09-30 14:21:00|17811.36|17691.36|17809.46|17689.46|17811.36|17691.36|17809.46|17689.46|10
1633017010000|2021-09-30 15:50:10|17822.53|17702.53|17824.12|17704.12|17824.16|17704.16|17821.91|17701.91|10
1633011670000|2021-09-30 14:21:10|17808.99|17688.99|17805.81|17685.81|17808.99|17688.99|17805.47|17685.47|10
1633017020000|2021-09-30 15:50:20|17824.74|17704.74|17822.59|17702.59|17824.74|17704.74|17822.59|17702.59|9
1633011680000|2021-09-30 14:21:20|17806.15|17686.15|17804.31|17684.31|17806.79|17686.79|17804.31|17684.31|10
1633017030000|2021-09-30 15:50:30|17821.61|17701.61|17821.61|17701.61|17821.79|17701.79|17821.28|17701.28|10
1633011690000|2021-09-30 14:21:30|17804.27|17684.27|17802.14|17682.14|17804.27|17684.27|17802.09|17682.09|9
1633017040000|2021-09-30 15:50:40|17820.59|17700.59|17816.43|17696.43|17820.59|17700.59|17816.43|17696.43|9
1633011700000|2021-09-30 14:21:40|17802.07|17682.07|17798.8|17678.8|17802.09|17682.09|17798.77|17678.77|10
1633017050000|2021-09-30 15:50:50|17816.97|17696.97|17811.63|17691.63|17816.97|17696.97|17811.63|17691.63|10
1633011710000|2021-09-30 14:21:50|17798.53|17678.53|17796.06|17676.06|17798.53|17678.53|17796.02|17676.02|10
1633017060000|2021-09-30 15:51:00|17811.23|17691.23|17809.3|17689.3|17811.56|17691.56|17809.3|17689.3|10
1633011720000|2021-09-30 14:22:00|17794.53|17674.53|17784.25|17664.25|17794.55|17674.55|17784.25|17664.25|9
1633017070000|2021-09-30 15:51:10|17809.29|17689.29|17809.77|17689.77|17809.77|17689.77|17808.56|17688.56|10
1633011730000|2021-09-30 14:22:10|17783.53|17663.53|17781.23|17661.23|17783.63|17663.63|17781.23|17661.23|10
1633017080000|2021-09-30 15:51:20|17809.79|17689.79|17807.42|17687.42|17809.79|17689.79|17807.42|17687.42|10
1633011740000|2021-09-30 14:22:20|17780.07|17660.07|17779.07|17659.07|17780.07|17660.07|17778.53|17658.53|10
1633017090000|2021-09-30 15:51:30|17807.29|17687.29|17809.29|17689.29|17809.9|17689.9|17807.29|17687.29|10
1633011750000|2021-09-30 14:22:30|17779.21|17659.21|17777.9|17657.9|17779.42|17659.42|17777.9|17657.9|9
1633017100000|2021-09-30 15:51:40|17809.15|17689.15|17810.96|17690.96|17811.3|17691.3|17809.15|17689.15|10
1633011760000|2021-09-30 14:22:40|17778.1|17658.1|17776.87|17656.87|17778.1|17658.1|17776.42|17656.42|9
1633017110000|2021-09-30 15:51:50|17810.89|17690.89|17812.41|17692.41|17813.36|17693.36|17810.89|17690.89|9
1633017120000|2021-09-30 15:52:00|17813.15|17693.15|17812.91|17692.91|17813.6|17693.6|17812.66|17692.66|9
1633017130000|2021-09-30 15:52:10|17813.08|17693.08|17812.11|17692.11|17813.08|17693.08|17812.11|17692.11|9
1633011770000|2021-09-30 14:22:50|17776.77|17656.77|17775.06|17655.06|17776.77|17656.77|17774.23|17654.23|10
1633017140000|2021-09-30 15:52:20|17811.35|17691.35|17806.82|17686.82|17811.35|17691.35|17806.28|17686.28|10
1633011780000|2021-09-30 14:23:00|17775.03|17655.03|17776.52|17656.52|17776.66|17656.66|17774.91|17654.91|10
1633017150000|2021-09-30 15:52:30|17806.47|17686.47|17800.18|17680.18|17806.47|17686.47|17800.18|17680.18|10
1633011790000|2021-09-30 14:23:10|17777.11|17657.11|17774.59|17654.59|17777.11|17657.11|17774.59|17654.59|9
1633017160000|2021-09-30 15:52:40|17799.93|17679.93|17795.95|17675.95|17799.95|17679.95|17795.79|17675.79|10
1633011800000|2021-09-30 14:23:20|17774.37|17654.37|17774.86|17654.86|17774.86|17654.86|17773.52|17653.52|10
1633017170000|2021-09-30 15:52:50|17795.66|17675.66|17786.94|17666.94|17795.66|17675.66|17786.94|17666.94|10
1633011810000|2021-09-30 14:23:30|17774.78|17654.78|17777.27|17657.27|17777.27|17657.27|17774.78|17654.78|8
1633017180000|2021-09-30 15:53:00|17787.27|17667.27|17789.55|17669.55|17789.98|17669.98|17787.27|17667.27|9
1633011820000|2021-09-30 14:23:40|17778.13|17658.13|17777.13|17657.13|17778.53|17658.53|17777.13|17657.13|10
1633017190000|2021-09-30 15:53:10|17789.3|17669.3|17786.9|17666.9|17790.29|17670.29|17786.9|17666.9|10
1633011830000|2021-09-30 14:23:50|17777.02|17657.02|17779.21|17659.21|17779.21|17659.21|17777.02|17657.02|10
1633017200000|2021-09-30 15:53:20|17787.56|17667.56|17787.62|17667.62|17788.13|17668.13|17787.3|17667.3|10
1633011840000|2021-09-30 14:24:00|17779.92|17659.92|17779.68|17659.68|17780.22|17660.22|17777.66|17657.66|9
1633017210000|2021-09-30 15:53:30|17788.83|17668.83|17788.73|17668.73|17789.01|17669.01|17788.46|17668.46|9
1633011850000|2021-09-30 14:24:10|17779.91|17659.91|17777.32|17657.32|17779.91|17659.91|17777.32|17657.32|8
1633017220000|2021-09-30 15:53:40|17788.83|17668.83|17787.88|17667.88|17789.11|17669.11|17787.88|17667.88|8
1633011860000|2021-09-30 14:24:20|17777.16|17657.16|17777.59|17657.59|17777.59|17657.59|17777.04|17657.04|10
1633017230000|2021-09-30 15:53:50|17787.74|17667.74|17786.73|17666.73|17787.79|17667.79|17786.73|17666.73|8
1633017240000|2021-09-30 15:54:00|17786.72|17666.72|17790.14|17670.14|17790.58|17670.58|17786.72|17666.72|9
1633017250000|2021-09-30 15:54:10|17790.06|17670.06|17790.09|17670.09|17790.09|17670.09|17788.51|17668.51|9
1633011870000|2021-09-30 14:24:30|17777.81|17657.81|17777.7|17657.7|17778.38|17658.38|17777.7|17657.7|9
1633017260000|2021-09-30 15:54:20|17789.84|17669.84|17788.55|17668.55|17789.84|17669.84|17787.72|17667.72|9
1633011880000|2021-09-30 14:24:40|17777.37|17657.37|17774.7|17654.7|17777.37|17657.37|17774.7|17654.7|9
1633017270000|2021-09-30 15:54:30|17789.02|17669.02|17792.43|17672.43|17792.43|17672.43|17789.02|17669.02|10
1633011890000|2021-09-30 14:24:50|17774.5|17654.5|17769.44|17649.44|17774.5|17654.5|17769.44|17649.44|10
1633017280000|2021-09-30 15:54:40|17792.85|17672.85|17795.93|17675.93|17796.33|17676.33|17792.85|17672.85|10
1633011900000|2021-09-30 14:25:00|17769.33|17649.33|17766.32|17646.32|17769.33|17649.33|17765.87|17645.87|9
1633017290000|2021-09-30 15:54:50|17796.19|17676.19|17796.62|17676.62|17796.89|17676.89|17796.19|17676.19|10
1633011910000|2021-09-30 14:25:10|17766.29|17646.29|17768.15|17648.15|17768.16|17648.16|17766.29|17646.29|10
1633017300000|2021-09-30 15:55:00|17797.05|17677.05|17800.13|17680.13|17800.56|17680.56|17797.05|17677.05|10
1633017310000|2021-09-30 15:55:10|17799.22|17679.22|17797.3|17677.3|17799.22|17679.22|17796.79|17676.79|9
1633011920000|2021-09-30 14:25:20|17768.28|17648.28|17770.24|17650.24|17771.31|17651.31|17768.28|17648.28|10
1633017320000|2021-09-30 15:55:20|17797.41|17677.41|17798.66|17678.66|17798.66|17678.66|17797.41|17677.41|10
1633017330000|2021-09-30 15:55:30|17798.44|17678.44|17797.63|17677.63|17798.44|17678.44|17797.63|17677.63|9
1633011930000|2021-09-30 14:25:30|17770.36|17650.36|17773.64|17653.64|17774.03|17654.03|17770.36|17650.36|10
1633017340000|2021-09-30 15:55:40|17796.98|17676.98|17793.13|17673.13|17797.16|17677.16|17792.86|17672.86|10
1633017350000|2021-09-30 15:55:50|17791.87|17671.87|17790.72|17670.72|17791.96|17671.96|17790.62|17670.62|10
1633011940000|2021-09-30 14:25:40|17774.1|17654.1|17776.17|17656.17|17776.22|17656.22|17773.74|17653.74|10
1633017360000|2021-09-30 15:56:00|17790.68|17670.68|17791.92|17671.92|17791.92|17671.92|17789.85|17669.85|10
1633011950000|2021-09-30 14:25:50|17775.76|17655.76|17775.86|17655.86|17776.74|17656.74|17775.58|17655.58|10
1633017370000|2021-09-30 15:56:10|17792.41|17672.41|17796.78|17676.78|17796.78|17676.78|17792.41|17672.41|10
1633011960000|2021-09-30 14:26:00|17775.9|17655.9|17776.85|17656.85|17776.85|17656.85|17775.9|17655.9|10
1633017380000|2021-09-30 15:56:20|17797.46|17677.46|17797.93|17677.93|17798.49|17678.49|17796.55|17676.55|10
1633011970000|2021-09-30 14:26:10|17776.75|17656.75|17775.5|17655.5|17776.75|17656.75|17775.35|17655.35|10
1633017390000|2021-09-30 15:56:30|17797.6|17677.6|17795.66|17675.66|17798.79|17678.79|17795.66|17675.66|10
1633011980000|2021-09-30 14:26:20|17775.43|17655.43|17777.24|17657.24|17777.24|17657.24|17775.09|17655.09|9
1633017400000|2021-09-30 15:56:40|17796.27|17676.27|17798.02|17678.02|17798.02|17678.02|17796.15|17676.15|9
1633011990000|2021-09-30 14:26:30|17778.03|17658.03|17786.12|17666.12|17786.7|17666.7|17778.03|17658.03|10
1633017410000|2021-09-30 15:56:50|17798.55|17678.55|17799.02|17679.02|17799.49|17679.49|17798.55|17678.55|10
1633012000000|2021-09-30 14:26:40|17786.37|17666.37|17789.05|17669.05|17789.05|17669.05|17786.2|17666.2|10
1633017420000|2021-09-30 15:57:00|17799.46|17679.46|17801.72|17681.72|17801.81|17681.81|17799.46|17679.46|10
1633012010000|2021-09-30 14:26:50|17788.78|17668.78|17788.54|17668.54|17788.95|17668.95|17787.86|17667.86|10
1633017430000|2021-09-30 15:57:10|17801.52|17681.52|17803.75|17683.75|17803.75|17683.75|17801.28|17681.28|9
1633012020000|2021-09-30 14:27:00|17788.38|17668.38|17786.53|17666.53|17788.56|17668.56|17786.53|17666.53|10
1633017440000|2021-09-30 15:57:20|17806.08|17686.08|17806.47|17686.47|17807.63|17687.63|17805.69|17685.69|10
1633012030000|2021-09-30 14:27:10|17786.66|17666.66|17790.69|17670.69|17790.69|17670.69|17786.66|17666.66|9
1633017450000|2021-09-30 15:57:30|17807|17687|17809.84|17689.84|17809.84|17689.84|17807|17687|10
1633012040000|2021-09-30 14:27:20|17790.96|17670.96|17794.38|17674.38|17794.38|17674.38|17790.96|17670.96|10
1633017460000|2021-09-30 15:57:40|17810.08|17690.08|17811.93|17691.93|17812.54|17692.54|17810.08|17690.08|10
1633012050000|2021-09-30 14:27:30|17793.81|17673.81|17794.08|17674.08|17794.21|17674.21|17793.57|17673.57|9
1633017470000|2021-09-30 15:57:50|17812.28|17692.28|17815.18|17695.18|17815.18|17695.18|17812.23|17692.23|10
1633012060000|2021-09-30 14:27:40|17794.11|17674.11|17793.82|17673.82|17794.45|17674.45|17792.97|17672.97|10
1633017480000|2021-09-30 15:58:00|17816.63|17696.63|17815.66|17695.66|17817.37|17697.37|17815.66|17695.66|10
1633017490000|2021-09-30 15:58:10|17815.14|17695.14|17816.69|17696.69|17817.51|17697.51|17815.14|17695.14|10
1633012070000|2021-09-30 14:27:50|17793.67|17673.67|17792.9|17672.9|17793.67|17673.67|17792.9|17672.9|9
1633017500000|2021-09-30 15:58:20|17817.1|17697.1|17821.15|17701.15|17821.15|17701.15|17816.7|17696.7|10
1633012080000|2021-09-30 14:28:00|17793.3|17673.3|17794.05|17674.05|17794.05|17674.05|17792.47|17672.47|10
1633017510000|2021-09-30 15:58:30|17821.98|17701.98|17825.51|17705.51|17825.53|17705.53|17821.98|17701.98|10
1633012090000|2021-09-30 14:28:10|17794.4|17674.4|17793.07|17673.07|17795.1|17675.1|17793.07|17673.07|10
1633017520000|2021-09-30 15:58:40|17825.68|17705.68|17827.52|17707.52|17827.54|17707.54|17825.68|17705.68|10
1633012100000|2021-09-30 14:28:20|17792.74|17672.74|17789.14|17669.14|17792.74|17672.74|17789.14|17669.14|10
1633017530000|2021-09-30 15:58:50|17827.57|17707.57|17828.18|17708.18|17829.56|17709.56|17827.57|17707.57|10
1633012110000|2021-09-30 14:28:30|17788.34|17668.34|17787.46|17667.46|17788.34|17668.34|17786.38|17666.38|9
1633017540000|2021-09-30 15:59:00|17828.69|17708.69|17830.99|17710.99|17830.99|17710.99|17828.46|17708.46|10
1633012120000|2021-09-30 14:28:40|17787.43|17667.43|17785.19|17665.19|17787.43|17667.43|17785.19|17665.19|8
1633017550000|2021-09-30 15:59:10|17831.55|17711.55|17833.22|17713.22|17833.22|17713.22|17830.93|17710.93|10
1633012130000|2021-09-30 14:28:50|17785.01|17665.01|17787.57|17667.57|17787.57|17667.57|17784.94|17664.94|10
1633017560000|2021-09-30 15:59:20|17834.26|17714.26|17834.99|17714.99|17835.29|17715.29|17833.19|17713.19|10
1633012140000|2021-09-30 14:29:00|17787.27|17667.27|17787.66|17667.66|17787.66|17667.66|17787.14|17667.14|8
1633017570000|2021-09-30 15:59:30|17835.07|17715.07|17840.26|17720.26|17840.26|17720.26|17834.61|17714.61|10
1633012150000|2021-09-30 14:29:10|17787.94|17667.94|17789.62|17669.62|17789.62|17669.62|17787.94|17667.94|10
1633017580000|2021-09-30 15:59:40|17840.56|17720.56|17839.3|17719.3|17840.56|17720.56|17838.71|17718.71|9
1633012160000|2021-09-30 14:29:20|17791.03|17671.03|17792.62|17672.62|17792.62|17672.62|17791.03|17671.03|8
1633017590000|2021-09-30 15:59:50|17839.24|17719.24|17840.7|17720.7|17840.7|17720.7|17838.94|17718.94|10
1633012170000|2021-09-30 14:29:30|17792.5|17672.5|17793.8|17673.8|17793.8|17673.8|17792.5|17672.5|9
1633017600000|2021-09-30 16:00:00|17842.31|17722.31|17845.4|17725.4|17845.99|17725.99|17842.23|17722.23|10
1633012180000|2021-09-30 14:29:40|17793.99|17673.99|17792.19|17672.19|17793.99|17673.99|17791.8|17671.8|9
1633017610000|2021-09-30 16:00:10|17845.97|17725.97|17847.99|17727.99|17848.37|17728.37|17845.76|17725.76|10
1633012190000|2021-09-30 14:29:50|17791.95|17671.95|17791.86|17671.86|17792.05|17672.05|17791.03|17671.03|8
1633017620000|2021-09-30 16:00:20|17848.09|17728.09|17852.57|17732.57|17852.57|17732.57|17848.09|17728.09|10
1633012200000|2021-09-30 14:30:00|17791.59|17671.59|17790.72|17670.72|17791.59|17671.59|17790.4|17670.4|10
1633017630000|2021-09-30 16:00:30|17853.09|17733.09|17854.71|17734.71|17854.76|17734.76|17853.09|17733.09|10
1633012210000|2021-09-30 14:30:10|17790.69|17670.69|17792.21|17672.21|17792.21|17672.21|17790.69|17670.69|10
1633017640000|2021-09-30 16:00:40|17854.52|17734.52|17850.12|17730.12|17854.52|17734.52|17850.12|17730.12|10
1633012220000|2021-09-30 14:30:20|17792.46|17672.46|17793.69|17673.69|17794.28|17674.28|17792.45|17672.45|10
1633017650000|2021-09-30 16:00:50|17850.43|17730.43|17847.84|17727.84|17850.43|17730.43|17847.84|17727.84|10
1633012230000|2021-09-30 14:30:30|17793.78|17673.78|17789.06|17669.06|17793.78|17673.78|17789.06|17669.06|8
1633017660000|2021-09-30 16:01:00|17847.75|17727.75|17849.56|17729.56|17850.39|17730.39|17847.58|17727.58|10
1633012240000|2021-09-30 14:30:40|17789.22|17669.22|17783.94|17663.94|17789.22|17669.22|17783.94|17663.94|10
1633017670000|2021-09-30 16:01:10|17849.94|17729.94|17849.82|17729.82|17849.98|17729.98|17849.3|17729.3|10
1633012250000|2021-09-30 14:30:50|17782.47|17662.47|17773.72|17653.72|17782.47|17662.47|17773.72|17653.72|9
1633017680000|2021-09-30 16:01:20|17850.1|17730.1|17848.33|17728.33|17850.14|17730.14|17848.3|17728.3|10
1633012260000|2021-09-30 14:31:00|17773.35|17653.35|17767.87|17647.87|17773.35|17653.35|17767.87|17647.87|10
1633017690000|2021-09-30 16:01:30|17848.11|17728.11|17845.27|17725.27|17848.2|17728.2|17845.27|17725.27|10
1633012270000|2021-09-30 14:31:10|17767.44|17647.44|17766.47|17646.47|17767.45|17647.45|17766.47|17646.47|10
1633017700000|2021-09-30 16:01:40|17845.44|17725.44|17840.88|17720.88|17845.44|17725.44|17840.88|17720.88|10
1633012280000|2021-09-30 14:31:20|17766.5|17646.5|17765.96|17645.96|17768.01|17648.01|17765.59|17645.59|9
1633017710000|2021-09-30 16:01:50|17840.07|17720.07|17837.96|17717.96|17840.07|17720.07|17837.96|17717.96|10
1633012290000|2021-09-30 14:31:30|17765.93|17645.93|17765.12|17645.12|17766.58|17646.58|17764.37|17644.37|10
1633017720000|2021-09-30 16:02:00|17837.56|17717.56|17834.36|17714.36|17837.56|17717.56|17834.36|17714.36|10
1633012300000|2021-09-30 14:31:40|17765.28|17645.28|17766.48|17646.48|17766.48|17646.48|17765.04|17645.04|10
1633017730000|2021-09-30 16:02:10|17834.34|17714.34|17830.29|17710.29|17834.52|17714.52|17830.29|17710.29|9
1633012310000|2021-09-30 14:31:50|17766.29|17646.29|17767.48|17647.48|17767.51|17647.51|17766.19|17646.19|9
1633017740000|2021-09-30 16:02:20|17828.82|17708.82|17825.66|17705.66|17829.29|17709.29|17825.66|17705.66|10
1633012320000|2021-09-30 14:32:00|17767.51|17647.51|17765.4|17645.4|17767.51|17647.51|17765.4|17645.4|9
1633017750000|2021-09-30 16:02:30|17824.27|17704.27|17827.16|17707.16|17827.16|17707.16|17824.27|17704.27|10
1633012330000|2021-09-30 14:32:10|17764.4|17644.4|17763.95|17643.95|17764.81|17644.81|17763.95|17643.95|10
1633017760000|2021-09-30 16:02:40|17831.05|17711.05|17832.45|17712.45|17832.45|17712.45|17828.54|17708.54|10
1633012340000|2021-09-30 14:32:20|17763.89|17643.89|17764.71|17644.71|17764.71|17644.71|17763.74|17643.74|10
1633017770000|2021-09-30 16:02:50|17832.23|17712.23|17839.22|17719.22|17839.22|17719.22|17832.23|17712.23|10
1633012350000|2021-09-30 14:32:30|17765.09|17645.09|17766.52|17646.52|17766.62|17646.62|17765.09|17645.09|9
1633017780000|2021-09-30 16:03:00|17838.84|17718.84|17842.06|17722.06|17843.18|17723.18|17838.84|17718.84|10
1633012360000|2021-09-30 14:32:40|17766.63|17646.63|17764.72|17644.72|17766.63|17646.63|17764.72|17644.72|9
1633017790000|2021-09-30 16:03:10|17840.52|17720.52|17841.66|17721.66|17841.66|17721.66|17839.06|17719.06|10
1633012370000|2021-09-30 14:32:50|17765.01|17645.01|17764.15|17644.15|17765.01|17645.01|17764.15|17644.15|10
1633017800000|2021-09-30 16:03:20|17842.74|17722.74|17846.07|17726.07|17846.07|17726.07|17842.74|17722.74|10
1633012380000|2021-09-30 14:33:00|17762.26|17642.26|17758.77|17638.77|17762.26|17642.26|17758.77|17638.77|10
1633017810000|2021-09-30 16:03:30|17845.82|17725.82|17846.16|17726.16|17846.4|17726.4|17845.68|17725.68|10
1633012390000|2021-09-30 14:33:10|17758.43|17638.43|17758.52|17638.52|17758.52|17638.52|17757.67|17637.67|10
1633017820000|2021-09-30 16:03:40|17845.7|17725.7|17845.79|17725.79|17846.04|17726.04|17845.7|17725.7|10
1633012400000|2021-09-30 14:33:20|17758.91|17638.91|17761.37|17641.37|17761.37|17641.37|17758.91|17638.91|9
1633017830000|2021-09-30 16:03:50|17845.76|17725.76|17846.79|17726.79|17846.79|17726.79|17845.76|17725.76|10
1633012410000|2021-09-30 14:33:30|17761.43|17641.43|17767.09|17647.09|17767.4|17647.4|17761.43|17641.43|10
1633017840000|2021-09-30 16:04:00|17846.71|17726.71|17848.84|17728.84|17848.84|17728.84|17845.59|17725.59|10
1633012420000|2021-09-30 14:33:40|17768|17648|17769.29|17649.29|17769.53|17649.53|17768|17648|10
1633017850000|2021-09-30 16:04:10|17849.25|17729.25|17854.96|17734.96|17854.97|17734.97|17849.25|17729.25|10
1633012430000|2021-09-30 14:33:50|17769.11|17649.11|17773.17|17653.17|17773.55|17653.55|17769.11|17649.11|10
1633017860000|2021-09-30 16:04:20|17854.95|17734.95|17865.21|17745.21|17865.21|17745.21|17854.95|17734.95|10
1633012440000|2021-09-30 14:34:00|17774.58|17654.58|17774.69|17654.69|17775.37|17655.37|17774.58|17654.58|10
1633017870000|2021-09-30 16:04:30|17866.03|17746.03|17868.82|17748.82|17868.82|17748.82|17866.03|17746.03|10
1633012450000|2021-09-30 14:34:10|17774.34|17654.34|17772.1|17652.1|17774.34|17654.34|17772.07|17652.07|10
1633017880000|2021-09-30 16:04:40|17868.87|17748.87|17872.29|17752.29|17873.97|17753.97|17868.87|17748.87|10
1633012460000|2021-09-30 14:34:20|17772.22|17652.22|17774.04|17654.04|17774.19|17654.19|17772.01|17652.01|10
1633017890000|2021-09-30 16:04:50|17872.96|17752.96|17871.6|17751.6|17872.96|17752.96|17871.18|17751.18|9
1633012470000|2021-09-30 14:34:30|17773.97|17653.97|17775.35|17655.35|17775.35|17655.35|17773.97|17653.97|9
1633017900000|2021-09-30 16:05:00|17871.63|17751.63|17875.51|17755.51|17875.51|17755.51|17871.63|17751.63|10
1633012480000|2021-09-30 14:34:40|17775.32|17655.32|17775.38|17655.38|17775.38|17655.38|17774.51|17654.51|9
1633017910000|2021-09-30 16:05:10|17875.87|17755.87|17874.54|17754.54|17875.87|17755.87|17873.85|17753.85|10
1633012490000|2021-09-30 14:34:50|17775.46|17655.46|17776.04|17656.04|17776.04|17656.04|17774.87|17654.87|9
1633017920000|2021-09-30 16:05:20|17874.55|17754.55|17873.53|17753.53|17875.65|17755.65|17873.16|17753.16|10
1633012500000|2021-09-30 14:35:00|17776.13|17656.13|17778.31|17658.31|17778.49|17658.49|17776.13|17656.13|10
1633017930000|2021-09-30 16:05:30|17873.7|17753.7|17869.36|17749.36|17873.72|17753.72|17869.26|17749.26|10
1633012510000|2021-09-30 14:35:10|17778.61|17658.61|17777.68|17657.68|17778.61|17658.61|17777.59|17657.59|10
1633017940000|2021-09-30 16:05:40|17869.37|17749.37|17860.72|17740.72|17869.37|17749.37|17860.63|17740.63|10
1633012520000|2021-09-30 14:35:20|17777.96|17657.96|17779.91|17659.91|17780.08|17660.08|17777.96|17657.96|9
1633017950000|2021-09-30 16:05:50|17860.04|17740.04|17861.03|17741.03|17861.27|17741.27|17859.54|17739.54|10
1633012530000|2021-09-30 14:35:30|17779.68|17659.68|17776.83|17656.83|17779.68|17659.68|17776.83|17656.83|9
1633017960000|2021-09-30 16:06:00|17861.31|17741.31|17859.03|17739.03|17861.62|17741.62|17858.85|17738.85|10
1633012540000|2021-09-30 14:35:40|17776.87|17656.87|17777.83|17657.83|17778.11|17658.11|17776.7|17656.7|8
1633017970000|2021-09-30 16:06:10|17858.35|17738.35|17855.56|17735.56|17858.53|17738.53|17855.56|17735.56|10
1633012550000|2021-09-30 14:35:50|17776.8|17656.8|17778.46|17658.46|17778.46|17658.46|17776.41|17656.41|8
1633017980000|2021-09-30 16:06:20|17855|17735|17852.15|17732.15|17855|17735|17852.15|17732.15|10
1633012560000|2021-09-30 14:36:00|17778.73|17658.73|17782.5|17662.5|17782.62|17662.62|17778.5|17658.5|9
1633012570000|2021-09-30 14:36:10|17782.85|17662.85|17783.81|17663.81|17784.13|17664.13|17782.85|17662.85|9
1633017990000|2021-09-30 16:06:30|17852.36|17732.36|17852.05|17732.05|17852.43|17732.43|17851.67|17731.67|10
1633012580000|2021-09-30 14:36:20|17783.75|17663.75|17781.2|17661.2|17783.97|17663.97|17780.61|17660.61|10
1633012590000|2021-09-30 14:36:30|17779.97|17659.97|17779.61|17659.61|17780.39|17660.39|17779.16|17659.16|10
1633018000000|2021-09-30 16:06:40|17851.92|17731.92|17851.77|17731.77|17852.03|17732.03|17851.24|17731.24|10
1633012600000|2021-09-30 14:36:40|17778.78|17658.78|17777.88|17657.88|17778.87|17658.87|17776.44|17656.44|10
1633018010000|2021-09-30 16:06:50|17851.87|17731.87|17855.01|17735.01|17855.01|17735.01|17851.86|17731.86|10
1633012610000|2021-09-30 14:36:50|17777.94|17657.94|17778.59|17658.59|17778.78|17658.78|17777.94|17657.94|10
1633018020000|2021-09-30 16:07:00|17855.74|17735.74|17855.17|17735.17|17855.74|17735.74|17855.07|17735.07|9
1633012620000|2021-09-30 14:37:00|17778.6|17658.6|17777.79|17657.79|17778.67|17658.67|17777.79|17657.79|10
1633018030000|2021-09-30 16:07:10|17855.74|17735.74|17855.38|17735.38|17856.22|17736.22|17855.32|17735.32|10
1633012630000|2021-09-30 14:37:10|17777.43|17657.43|17776.24|17656.24|17777.69|17657.69|17776.24|17656.24|10
1633018040000|2021-09-30 16:07:20|17854.96|17734.96|17855.34|17735.34|17855.34|17735.34|17854.48|17734.48|10
1633012640000|2021-09-30 14:37:20|17775.76|17655.76|17777.05|17657.05|17777.29|17657.29|17775.26|17655.26|10
1633018050000|2021-09-30 16:07:30|17855.57|17735.57|17856.88|17736.88|17857.79|17737.79|17855.57|17735.57|10
1633012650000|2021-09-30 14:37:30|17776.74|17656.74|17777.81|17657.81|17777.81|17657.81|17776.74|17656.74|10
1633018060000|2021-09-30 16:07:40|17856.85|17736.85|17857.7|17737.7|17857.7|17737.7|17856.39|17736.39|10
1633012660000|2021-09-30 14:37:40|17777.23|17657.23|17778.54|17658.54|17778.54|17658.54|17777.23|17657.23|8
1633018070000|2021-09-30 16:07:50|17857.67|17737.67|17861.56|17741.56|17861.67|17741.67|17857.67|17737.67|10
1633012670000|2021-09-30 14:37:50|17778.47|17658.47|17777.12|17657.12|17778.68|17658.68|17777.12|17657.12|10
1633018080000|2021-09-30 16:08:00|17861.64|17741.64|17863.03|17743.03|17863.36|17743.36|17861.64|17741.64|10
1633018090000|2021-09-30 16:08:10|17862.86|17742.86|17862.49|17742.49|17862.86|17742.86|17861.88|17741.88|9
1633018100000|2021-09-30 16:08:20|17862.3|17742.3|17859.6|17739.6|17862.3|17742.3|17859.6|17739.6|10
1633012680000|2021-09-30 14:38:00|17777.15|17657.15|17778.05|17658.05|17778.31|17658.31|17776.87|17656.87|10
1633018110000|2021-09-30 16:08:30|17859.06|17739.06|17853.51|17733.51|17859.06|17739.06|17853.51|17733.51|10
1633018120000|2021-09-30 16:08:40|17853.45|17733.45|17850.12|17730.12|17853.45|17733.45|17850.12|17730.12|10
1633012690000|2021-09-30 14:38:10|17778.12|17658.12|17778.45|17658.45|17778.75|17658.75|17778.12|17658.12|10
1633018130000|2021-09-30 16:08:50|17849.81|17729.81|17845.79|17725.79|17849.81|17729.81|17845.79|17725.79|10
1633018140000|2021-09-30 16:09:00|17845.09|17725.09|17843.26|17723.26|17845.12|17725.12|17843.26|17723.26|10
1633012700000|2021-09-30 14:38:20|17777.43|17657.43|17778.11|17658.11|17778.81|17658.81|17777.43|17657.43|9
1633018150000|2021-09-30 16:09:10|17842.94|17722.94|17840.96|17720.96|17842.94|17722.94|17840.84|17720.84|10
1633012710000|2021-09-30 14:38:30|17777.7|17657.7|17779.03|17659.03|17779.03|17659.03|17777.7|17657.7|8
1633018160000|2021-09-30 16:09:20|17840.62|17720.62|17836.75|17716.75|17840.62|17720.62|17836.75|17716.75|10
1633018170000|2021-09-30 16:09:30|17836.71|17716.71|17834.81|17714.81|17836.71|17716.71|17834.81|17714.81|9
1633012720000|2021-09-30 14:38:40|17779.04|17659.04|17780.07|17660.07|17780.07|17660.07|17779.04|17659.04|10
1633018180000|2021-09-30 16:09:40|17834.76|17714.76|17833.85|17713.85|17834.76|17714.76|17833.34|17713.34|9
1633018190000|2021-09-30 16:09:50|17833.83|17713.83|17829.63|17709.63|17834.11|17714.11|17829.63|17709.63|10
1633012730000|2021-09-30 14:38:50|17780.04|17660.04|17780.53|17660.53|17781|17661|17779.72|17659.72|9
1633018200000|2021-09-30 16:10:00|17829.59|17709.59|17826.77|17706.77|17829.59|17709.59|17826.77|17706.77|10
1633018210000|2021-09-30 16:10:10|17826.3|17706.3|17821.18|17701.18|17826.3|17706.3|17821.18|17701.18|9
1633012740000|2021-09-30 14:39:00|17779.16|17659.16|17778.39|17658.39|17780.28|17660.28|17778.39|17658.39|8
1633018220000|2021-09-30 16:10:20|17821.65|17701.65|17822.94|17702.94|17823.22|17703.22|17821.65|17701.65|8
1633018230000|2021-09-30 16:10:30|17823.34|17703.34|17819.19|17699.19|17823.34|17703.34|17819.19|17699.19|10
1633012750000|2021-09-30 14:39:10|17778.13|17658.13|17776.72|17656.72|17778.13|17658.13|17776.72|17656.72|10
1633018240000|2021-09-30 16:10:40|17819.12|17699.12|17816.41|17696.41|17819.12|17699.12|17816.41|17696.41|8
1633018250000|2021-09-30 16:10:50|17816.04|17696.04|17813.47|17693.47|17816.04|17696.04|17813.47|17693.47|10
1633012760000|2021-09-30 14:39:20|17776.75|17656.75|17771.91|17651.91|17776.75|17656.75|17771.91|17651.91|10
1633018260000|2021-09-30 16:11:00|17811.91|17691.91|17807.44|17687.44|17811.91|17691.91|17807.42|17687.42|10
1633018270000|2021-09-30 16:11:10|17807.16|17687.16|17804.63|17684.63|17807.16|17687.16|17803.91|17683.91|9
1633012770000|2021-09-30 14:39:30|17771.85|17651.85|17769.85|17649.85|17771.85|17651.85|17769.85|17649.85|10
1633018280000|2021-09-30 16:11:20|17803.98|17683.98|17803.6|17683.6|17804.54|17684.54|17803.6|17683.6|9
1633018290000|2021-09-30 16:11:30|17803.54|17683.54|17798.94|17678.94|17803.54|17683.54|17798.94|17678.94|10
1633012780000|2021-09-30 14:39:40|17769.27|17649.27|17764.81|17644.81|17769.27|17649.27|17764.78|17644.78|9
1633018300000|2021-09-30 16:11:40|17798.9|17678.9|17797.61|17677.61|17798.99|17678.99|17797.61|17677.61|10
1633018310000|2021-09-30 16:11:50|17797.55|17677.55|17794.11|17674.11|17797.87|17677.87|17794.11|17674.11|10
1633012790000|2021-09-30 14:39:50|17764.58|17644.58|17763.17|17643.17|17764.58|17644.58|17763.1|17643.1|10
1633018320000|2021-09-30 16:12:00|17793.24|17673.24|17787.5|17667.5|17793.24|17673.24|17786.99|17666.99|10
1633012800000|2021-09-30 14:40:00|17762.99|17642.99|17765.09|17645.09|17765.09|17645.09|17761.91|17641.91|9
1633018330000|2021-09-30 16:12:10|17787.87|17667.87|17783.18|17663.18|17787.87|17667.87|17783.18|17663.18|10
1633018340000|2021-09-30 16:12:20|17782.73|17662.73|17777.11|17657.11|17782.73|17662.73|17777.11|17657.11|10
1633012810000|2021-09-30 14:40:10|17765.84|17645.84|17765.44|17645.44|17766.14|17646.14|17765.44|17645.44|10
1633018350000|2021-09-30 16:12:30|17777.04|17657.04|17774.09|17654.09|17777.04|17657.04|17774.09|17654.09|10
1633018360000|2021-09-30 16:12:40|17774.18|17654.18|17776.86|17656.86|17776.86|17656.86|17773.36|17653.36|10
1633012820000|2021-09-30 14:40:20|17764.67|17644.67|17764.17|17644.17|17764.88|17644.88|17763.94|17643.94|9
1633018370000|2021-09-30 16:12:50|17777.68|17657.68|17781.28|17661.28|17781.28|17661.28|17777.68|17657.68|10
1633018380000|2021-09-30 16:13:00|17781.94|17661.94|17783.83|17663.83|17784.31|17664.31|17781.94|17661.94|10
1633012830000|2021-09-30 14:40:30|17763.97|17643.97|17759.92|17639.92|17763.97|17643.97|17759.83|17639.83|10
1633018390000|2021-09-30 16:13:10|17783.77|17663.77|17785.95|17665.95|17785.95|17665.95|17783.77|17663.77|10
1633018400000|2021-09-30 16:13:20|17785.65|17665.65|17789.45|17669.45|17789.45|17669.45|17785.65|17665.65|10
1633012840000|2021-09-30 14:40:40|17757.84|17637.84|17747.67|17627.67|17757.84|17637.84|17747.67|17627.67|10
1633018410000|2021-09-30 16:13:30|17790.16|17670.16|17786.6|17666.6|17791.61|17671.61|17786.6|17666.6|10
1633018420000|2021-09-30 16:13:40|17786.46|17666.46|17782.97|17662.97|17786.98|17666.98|17782.97|17662.97|10
1633012850000|2021-09-30 14:40:50|17746.66|17626.66|17737.69|17617.69|17746.66|17626.66|17737.69|17617.69|10
1633018430000|2021-09-30 16:13:50|17781.96|17661.96|17770.42|17650.42|17781.96|17661.96|17770.42|17650.42|10
1633018440000|2021-09-30 16:14:00|17769.78|17649.78|17763.38|17643.38|17769.78|17649.78|17763.19|17643.19|10
1633012860000|2021-09-30 14:41:00|17737.61|17617.61|17734.89|17614.89|17737.61|17617.61|17734.19|17614.19|10
1633018450000|2021-09-30 16:14:10|17762.2|17642.2|17760.86|17640.86|17763.29|17643.29|17760.86|17640.86|10
1633018460000|2021-09-30 16:14:20|17761.09|17641.09|17757.11|17637.11|17761.09|17641.09|17757.11|17637.11|10
1633012870000|2021-09-30 14:41:10|17735.32|17615.32|17732.36|17612.36|17736.12|17616.12|17731.7|17611.7|10
1633018470000|2021-09-30 16:14:30|17756.97|17636.97|17756.07|17636.07|17756.97|17636.97|17755.03|17635.03|10
1633018480000|2021-09-30 16:14:40|17755.52|17635.52|17757.62|17637.62|17757.62|17637.62|17755.12|17635.12|10
1633012880000|2021-09-30 14:41:20|17732.48|17612.48|17731.44|17611.44|17732.58|17612.58|17730.84|17610.84|10
1633018490000|2021-09-30 16:14:50|17758.64|17638.64|17760.77|17640.77|17760.77|17640.77|17758.03|17638.03|10
1633018500000|2021-09-30 16:15:00|17761.39|17641.39|17759.67|17639.67|17761.39|17641.39|17759.48|17639.48|10
1633012890000|2021-09-30 14:41:30|17732.07|17612.07|17727.39|17607.39|17732.21|17612.21|17727.26|17607.26|10
1633018510000|2021-09-30 16:15:10|17759.33|17639.33|17760|17640|17760.07|17640.07|17758.96|17638.96|9
1633018520000|2021-09-30 16:15:20|17758.66|17638.66|17759.81|17639.81|17759.89|17639.89|17758.66|17638.66|10
1633012900000|2021-09-30 14:41:40|17728.17|17608.17|17732.04|17612.04|17732.91|17612.91|17728.17|17608.17|10
1633018530000|2021-09-30 16:15:30|17760.33|17640.33|17767.57|17647.57|17767.57|17647.57|17760.33|17640.33|10
1633018540000|2021-09-30 16:15:40|17769.43|17649.43|17771.95|17651.95|17771.95|17651.95|17769.43|17649.43|10
1633012910000|2021-09-30 14:41:50|17732.59|17612.59|17729.39|17609.39|17732.59|17612.59|17728.76|17608.76|10
1633018550000|2021-09-30 16:15:50|17772.01|17652.01|17775.76|17655.76|17775.81|17655.81|17772.01|17652.01|9
1633018560000|2021-09-30 16:16:00|17775.65|17655.65|17770.64|17650.64|17776.4|17656.4|17770.64|17650.64|10
1633012920000|2021-09-30 14:42:00|17727.9|17607.9|17729.13|17609.13|17729.13|17609.13|17726.45|17606.45|8
1633018570000|2021-09-30 16:16:10|17770.35|17650.35|17766.75|17646.75|17770.35|17650.35|17766.75|17646.75|10
1633012930000|2021-09-30 14:42:10|17729.27|17609.27|17733.92|17613.92|17733.92|17613.92|17729.04|17609.04|10
1633018580000|2021-09-30 16:16:20|17766.89|17646.89|17765.16|17645.16|17766.89|17646.89|17764.8|17644.8|9
1633018590000|2021-09-30 16:16:30|17763.96|17643.96|17761.73|17641.73|17764.5|17644.5|17761.73|17641.73|10
1633012940000|2021-09-30 14:42:20|17734.53|17614.53|17738.37|17618.37|17738.37|17618.37|17734.53|17614.53|10
1633018600000|2021-09-30 16:16:40|17761.48|17641.48|17759.49|17639.49|17761.48|17641.48|17758.12|17638.12|10
1633018610000|2021-09-30 16:16:50|17759.69|17639.69|17759.7|17639.7|17760.23|17640.23|17759.24|17639.24|10
1633012950000|2021-09-30 14:42:30|17738.53|17618.53|17742.93|17622.93|17742.93|17622.93|17738.53|17618.53|9
1633018620000|2021-09-30 16:17:00|17760.15|17640.15|17761.18|17641.18|17761.3|17641.3|17759.85|17639.85|10
1633018630000|2021-09-30 16:17:10|17761.51|17641.51|17764.64|17644.64|17764.99|17644.99|17761.51|17641.51|10
1633012960000|2021-09-30 14:42:40|17745.45|17625.45|17749.56|17629.56|17750.24|17630.24|17745.36|17625.36|10
1633018640000|2021-09-30 16:17:20|17764.71|17644.71|17766.87|17646.87|17768.04|17648.04|17764.66|17644.66|10
1633018650000|2021-09-30 16:17:30|17766.88|17646.88|17767.92|17647.92|17767.95|17647.95|17766.88|17646.88|9
1633012970000|2021-09-30 14:42:50|17749.54|17629.54|17749.21|17629.21|17749.61|17629.61|17748.67|17628.67|10
1633018660000|2021-09-30 16:17:40|17768.02|17648.02|17768.95|17648.95|17768.95|17648.95|17767.76|17647.76|10
1633018670000|2021-09-30 16:17:50|17768.94|17648.94|17771.31|17651.31|17771.39|17651.39|17768.94|17648.94|10
1633012980000|2021-09-30 14:43:00|17749.77|17629.77|17750.93|17630.93|17751.23|17631.23|17749.77|17629.77|10
1633018680000|2021-09-30 16:18:00|17772.02|17652.02|17771.8|17651.8|17772.49|17652.49|17771.75|17651.75|7
1633018690000|2021-09-30 16:18:10|17772.17|17652.17|17774.82|17654.82|17774.85|17654.85|17772.17|17652.17|10
1633012990000|2021-09-30 14:43:10|17750.32|17630.32|17751.6|17631.6|17751.61|17631.61|17750.29|17630.29|10
1633018700000|2021-09-30 16:18:20|17775.36|17655.36|17778.26|17658.26|17778.26|17658.26|17775.36|17655.36|10
1633018710000|2021-09-30 16:18:30|17778.32|17658.32|17781.68|17661.68|17781.68|17661.68|17778.32|17658.32|10
1633013000000|2021-09-30 14:43:20|17752.59|17632.59|17755.86|17635.86|17755.86|17635.86|17752.55|17632.55|10
1633018720000|2021-09-30 16:18:40|17781.36|17661.36|17781.08|17661.08|17782.32|17662.32|17781.08|17661.08|9
1633018730000|2021-09-30 16:18:50|17781.35|17661.35|17780.68|17660.68|17782.24|17662.24|17780.68|17660.68|9
1633013010000|2021-09-30 14:43:30|17757.36|17637.36|17760.48|17640.48|17760.48|17640.48|17757.24|17637.24|10
1633018740000|2021-09-30 16:19:00|17780.29|17660.29|17777.38|17657.38|17780.29|17660.29|17777.38|17657.38|9
1633018750000|2021-09-30 16:19:10|17776.1|17656.1|17773.15|17653.15|17776.1|17656.1|17773.15|17653.15|10
1633013020000|2021-09-30 14:43:40|17761.37|17641.37|17766.05|17646.05|17766.05|17646.05|17761.24|17641.24|10
1633018760000|2021-09-30 16:19:20|17773.03|17653.03|17771.85|17651.85|17773.03|17653.03|17771.44|17651.44|9
1633013030000|2021-09-30 14:43:50|17766.24|17646.24|17768.48|17648.48|17768.48|17648.48|17765.84|17645.84|9
1633018770000|2021-09-30 16:19:30|17771.4|17651.4|17771.46|17651.46|17771.7|17651.7|17769.86|17649.86|10
1633018780000|2021-09-30 16:19:40|17771.56|17651.56|17773.07|17653.07|17773.42|17653.42|17771.42|17651.42|9
1633013040000|2021-09-30 14:44:00|17768.4|17648.4|17764.36|17644.36|17768.4|17648.4|17764.36|17644.36|10
1633018790000|2021-09-30 16:19:50|17773.69|17653.69|17776.92|17656.92|17776.92|17656.92|17773.69|17653.69|9
1633018800000|2021-09-30 16:20:00|17777.32|17657.32|17778.88|17658.88|17778.88|17658.88|17777.32|17657.32|10
1633013050000|2021-09-30 14:44:10|17764.26|17644.26|17761.25|17641.25|17764.26|17644.26|17761.25|17641.25|10
1633018810000|2021-09-30 16:20:10|17779.12|17659.12|17780.52|17660.52|17780.52|17660.52|17778.82|17658.82|10
1633018820000|2021-09-30 16:20:20|17780.98|17660.98|17784.72|17664.72|17785.05|17665.05|17780.98|17660.98|10
1633013060000|2021-09-30 14:44:20|17761.94|17641.94|17761.98|17641.98|17762.19|17642.19|17760.59|17640.59|10
1633018830000|2021-09-30 16:20:30|17785.06|17665.06|17788.6|17668.6|17788.6|17668.6|17784.94|17664.94|10
1633018840000|2021-09-30 16:20:40|17788.78|17668.78|17787.95|17667.95|17788.78|17668.78|17787.62|17667.62|10
1633013070000|2021-09-30 14:44:30|17763.88|17643.88|17764.22|17644.22|17764.62|17644.62|17763.88|17643.88|10
1633018850000|2021-09-30 16:20:50|17788.05|17668.05|17791.01|17671.01|17791.01|17671.01|17788.05|17668.05|10
1633018860000|2021-09-30 16:21:00|17790.19|17670.19|17791.32|17671.32|17791.69|17671.69|17789.83|17669.83|10
1633013080000|2021-09-30 14:44:40|17764.31|17644.31|17768.18|17648.18|17768.18|17648.18|17764.31|17644.31|10
1633018870000|2021-09-30 16:21:10|17790.28|17670.28|17787.39|17667.39|17790.48|17670.48|17787.39|17667.39|9
1633013090000|2021-09-30 14:44:50|17768.43|17648.43|17771.52|17651.52|17771.52|17651.52|17768.43|17648.43|10
1633018880000|2021-09-30 16:21:20|17787.19|17667.19|17785.26|17665.26|17787.19|17667.19|17784.91|17664.91|9
1633013100000|2021-09-30 14:45:00|17771.72|17651.72|17774.24|17654.24|17774.29|17654.29|17771.72|17651.72|10
1633018890000|2021-09-30 16:21:30|17784.87|17664.87|17783.37|17663.37|17784.87|17664.87|17783.22|17663.22|8
1633018900000|2021-09-30 16:21:40|17781.99|17661.99|17782.54|17662.54|17782.54|17662.54|17781.18|17661.18|9
1633013110000|2021-09-30 14:45:10|17774.65|17654.65|17780.23|17660.23|17780.23|17660.23|17774.65|17654.65|9
1633018910000|2021-09-30 16:21:50|17782.69|17662.69|17782.11|17662.11|17784.61|17664.61|17782.03|17662.03|10
1633013120000|2021-09-30 14:45:20|17781.08|17661.08|17781.76|17661.76|17782.17|17662.17|17781.08|17661.08|10
1633018920000|2021-09-30 16:22:00|17782.44|17662.44|17784.41|17664.41|17784.68|17664.68|17782.44|17662.44|10
1633018930000|2021-09-30 16:22:10|17784.26|17664.26|17784.02|17664.02|17784.26|17664.26|17783.6|17663.6|10
1633013130000|2021-09-30 14:45:30|17782.33|17662.33|17784.26|17664.26|17784.26|17664.26|17781.91|17661.91|10
1633018940000|2021-09-30 16:22:20|17784.76|17664.76|17785.74|17665.74|17785.92|17665.92|17784.41|17664.41|10
1633018950000|2021-09-30 16:22:30|17785.9|17665.9|17786.1|17666.1|17786.17|17666.17|17785.68|17665.68|9
1633013140000|2021-09-30 14:45:40|17784.16|17664.16|17789.02|17669.02|17789.02|17669.02|17784.16|17664.16|10
1633018960000|2021-09-30 16:22:40|17786.02|17666.02|17786.01|17666.01|17786.23|17666.23|17786.01|17666.01|8
1633018970000|2021-09-30 16:22:50|17786.12|17666.12|17787.6|17667.6|17788.12|17668.12|17786.09|17666.09|9
1633013150000|2021-09-30 14:45:50|17789.15|17669.15|17794.78|17674.78|17794.78|17674.78|17789.15|17669.15|10
1633018980000|2021-09-30 16:23:00|17788.37|17668.37|17786.66|17666.66|17788.84|17668.84|17786.43|17666.43|10
1633018990000|2021-09-30 16:23:10|17786.76|17666.76|17785.61|17665.61|17786.76|17666.76|17785.23|17665.23|10
1633013160000|2021-09-30 14:46:00|17795.66|17675.66|17798.53|17678.53|17798.53|17678.53|17795.65|17675.65|8
1633019000000|2021-09-30 16:23:20|17784.93|17664.93|17783.03|17663.03|17785.41|17665.41|17783.03|17663.03|8
1633019010000|2021-09-30 16:23:30|17782.19|17662.19|17779.58|17659.58|17782.19|17662.19|17779.58|17659.58|10
1633013170000|2021-09-30 14:46:10|17798.57|17678.57|17801.29|17681.29|17801.54|17681.54|17798.57|17678.57|10
1633019020000|2021-09-30 16:23:40|17779.4|17659.4|17779.83|17659.83|17780.63|17660.63|17779.11|17659.11|10
1633013180000|2021-09-30 14:46:20|17801.67|17681.67|17801.4|17681.4|17802.1|17682.1|17801.1|17681.1|9
1633019030000|2021-09-30 16:23:50|17780.21|17660.21|17780.55|17660.55|17780.55|17660.55|17779.87|17659.87|10
1633019040000|2021-09-30 16:24:00|17780.88|17660.88|17780.48|17660.48|17781|17661|17779.99|17659.99|8
1633013190000|2021-09-30 14:46:30|17801.29|17681.29|17803.36|17683.36|17803.36|17683.36|17800.76|17680.76|10
1633019050000|2021-09-30 16:24:10|17780.68|17660.68|17776.23|17656.23|17780.68|17660.68|17776.23|17656.23|9
1633019060000|2021-09-30 16:24:20|17774.71|17654.71|17769.61|17649.61|17774.71|17654.71|17769.16|17649.16|10
1633013200000|2021-09-30 14:46:40|17803.34|17683.34|17804.2|17684.2|17804.2|17684.2|17803.1|17683.1|10
1633019070000|2021-09-30 16:24:30|17769.57|17649.57|17771.36|17651.36|17771.5|17651.5|17769.57|17649.57|10
1633019080000|2021-09-30 16:24:40|17771.45|17651.45|17772.07|17652.07|17772.07|17652.07|17771.43|17651.43|10
1633013210000|2021-09-30 14:46:50|17804.36|17684.36|17805.57|17685.57|17805.57|17685.57|17804.36|17684.36|10
1633019090000|2021-09-30 16:24:50|17772.29|17652.29|17771.17|17651.17|17772.31|17652.31|17770.86|17650.86|10
1633013220000|2021-09-30 14:47:00|17805.54|17685.54|17804.1|17684.1|17805.7|17685.7|17804.1|17684.1|10
1633019100000|2021-09-30 16:25:00|17771|17651|17772.89|17652.89|17772.89|17652.89|17770.83|17650.83|10
1633019110000|2021-09-30 16:25:10|17773.63|17653.63|17776.01|17656.01|17776.24|17656.24|17773.63|17653.63|10
1633013230000|2021-09-30 14:47:10|17804.03|17684.03|17802.82|17682.82|17804.49|17684.49|17802.82|17682.82|10
1633019120000|2021-09-30 16:25:20|17776|17656|17778.38|17658.38|17778.38|17658.38|17776|17656|10
1633013240000|2021-09-30 14:47:20|17802.31|17682.31|17801.32|17681.32|17802.42|17682.42|17801.32|17681.32|9
1633019130000|2021-09-30 16:25:30|17779.02|17659.02|17779.5|17659.5|17779.5|17659.5|17778.56|17658.56|10
1633019140000|2021-09-30 16:25:40|17779.44|17659.44|17779.93|17659.93|17779.94|17659.94|17779.38|17659.38|10
1633013250000|2021-09-30 14:47:30|17801.29|17681.29|17800.18|17680.18|17802.03|17682.03|17799.89|17679.89|10
1633019150000|2021-09-30 16:25:50|17779.29|17659.29|17779.79|17659.79|17779.89|17659.89|17778.93|17658.93|8
1633019160000|2021-09-30 16:26:00|17779.6|17659.6|17779.22|17659.22|17779.6|17659.6|17778.97|17658.97|10
1633013260000|2021-09-30 14:47:40|17800.4|17680.4|17801.38|17681.38|17801.4|17681.4|17800.4|17680.4|8
1633019170000|2021-09-30 16:26:10|17779.21|17659.21|17778.32|17658.32|17779.21|17659.21|17778.32|17658.32|10
1633013270000|2021-09-30 14:47:50|17801.78|17681.78|17803.15|17683.15|17803.16|17683.16|17801.78|17681.78|10
1633019180000|2021-09-30 16:26:20|17779.14|17659.14|17778.59|17658.59|17779.3|17659.3|17777.81|17657.81|10
1633019190000|2021-09-30 16:26:30|17778.26|17658.26|17775.7|17655.7|17778.33|17658.33|17775.7|17655.7|10
1633013280000|2021-09-30 14:48:00|17803.28|17683.28|17804.49|17684.49|17804.49|17684.49|17802.82|17682.82|9
1633019200000|2021-09-30 16:26:40|17774.76|17654.76|17774.74|17654.74|17774.84|17654.84|17773.76|17653.76|10
1633019210000|2021-09-30 16:26:50|17774.62|17654.62|17771.68|17651.68|17774.62|17654.62|17771.68|17651.68|10
1633013290000|2021-09-30 14:48:10|17804.73|17684.73|17804.06|17684.06|17805.13|17685.13|17804.06|17684.06|10
1633019220000|2021-09-30 16:27:00|17772.25|17652.25|17769.78|17649.78|17772.35|17652.35|17769.18|17649.18|10
1633019230000|2021-09-30 16:27:10|17769.12|17649.12|17769.41|17649.41|17769.52|17649.52|17768.97|17648.97|10
1633013300000|2021-09-30 14:48:20|17803.81|17683.81|17804.7|17684.7|17804.7|17684.7|17803.72|17683.72|10
1633019240000|2021-09-30 16:27:20|17769.42|17649.42|17766.63|17646.63|17769.42|17649.42|17765.98|17645.98|10
1633019250000|2021-09-30 16:27:30|17766.62|17646.62|17762.06|17642.06|17766.62|17646.62|17762.06|17642.06|10
1633013310000|2021-09-30 14:48:30|17804.51|17684.51|17802.53|17682.53|17804.51|17684.51|17802.53|17682.53|9
1633019260000|2021-09-30 16:27:40|17762.18|17642.18|17764.42|17644.42|17764.43|17644.43|17762.18|17642.18|9
1633019270000|2021-09-30 16:27:50|17764.66|17644.66|17766.81|17646.81|17767.14|17647.14|17764.66|17644.66|10
1633013320000|2021-09-30 14:48:40|17803.11|17683.11|17805.22|17685.22|17805.22|17685.22|17802.8|17682.8|7
1633019280000|2021-09-30 16:28:00|17768.61|17648.61|17772.07|17652.07|17772.07|17652.07|17768.61|17648.61|10
1633019290000|2021-09-30 16:28:10|17772.27|17652.27|17774.12|17654.12|17774.5|17654.5|17772.27|17652.27|10
1633013330000|2021-09-30 14:48:50|17805.48|17685.48|17806.31|17686.31|17806.35|17686.35|17805.21|17685.21|10
1633019300000|2021-09-30 16:28:20|17774.34|17654.34|17773.89|17653.89|17775.3|17655.3|17773.89|17653.89|8
1633019310000|2021-09-30 16:28:30|17774.3|17654.3|17772.23|17652.23|17774.3|17654.3|17771.87|17651.87|10
1633013340000|2021-09-30 14:49:00|17805.55|17685.55|17805.85|17685.85|17805.85|17685.85|17805.06|17685.06|9
1633019320000|2021-09-30 16:28:40|17772.82|17652.82|17771.13|17651.13|17773.1|17653.1|17771.13|17651.13|10
1633019330000|2021-09-30 16:28:50|17771.18|17651.18|17771.31|17651.31|17771.52|17651.52|17770.8|17650.8|10
1633013350000|2021-09-30 14:49:10|17806.05|17686.05|17804.81|17684.81|17806.05|17686.05|17804.51|17684.51|9
1633019340000|2021-09-30 16:29:00|17771.28|17651.28|17770.65|17650.65|17771.28|17651.28|17770.38|17650.38|9
1633019350000|2021-09-30 16:29:10|17770.46|17650.46|17769.09|17649.09|17770.46|17650.46|17768.76|17648.76|9
1633013360000|2021-09-30 14:49:20|17803.5|17683.5|17802.81|17682.81|17803.5|17683.5|17802.81|17682.81|9
1633019360000|2021-09-30 16:29:20|17768.65|17648.65|17768.16|17648.16|17768.73|17648.73|17767.5|17647.5|9
1633013370000|2021-09-30 14:49:30|17802.62|17682.62|17801.63|17681.63|17802.62|17682.62|17801.56|17681.56|9
1633019370000|2021-09-30 16:29:30|17768.04|17648.04|17768.4|17648.4|17769.32|17649.32|17768.04|17648.04|10
1633013380000|2021-09-30 14:49:40|17801.68|17681.68|17801.89|17681.89|17802.27|17682.27|17800.94|17680.94|9
1633019380000|2021-09-30 16:29:40|17768.26|17648.26|17764.71|17644.71|17768.26|17648.26|17764.71|17644.71|10
1633013390000|2021-09-30 14:49:50|17802.68|17682.68|17803.29|17683.29|17803.29|17683.29|17802.68|17682.68|10
1633019390000|2021-09-30 16:29:50|17763.28|17643.28|17760.53|17640.53|17763.28|17643.28|17760.53|17640.53|10
1633013400000|2021-09-30 14:50:00|17803.26|17683.26|17804.59|17684.59|17804.59|17684.59|17803.26|17683.26|8
1633019400000|2021-09-30 16:30:00|17760.47|17640.47|17756.14|17636.14|17760.47|17640.47|17756.14|17636.14|10
1633013410000|2021-09-30 14:50:10|17804.44|17684.44|17807.97|17687.97|17807.97|17687.97|17804.26|17684.26|10
1633019410000|2021-09-30 16:30:10|17755.44|17635.44|17747.14|17627.14|17755.44|17635.44|17747.14|17627.14|9
1633013420000|2021-09-30 14:50:20|17808.26|17688.26|17808.91|17688.91|17809.57|17689.57|17808.26|17688.26|10
1633019420000|2021-09-30 16:30:20|17746.42|17626.42|17746.36|17626.36|17746.65|17626.65|17744.72|17624.72|10
1633013430000|2021-09-30 14:50:30|17808.58|17688.58|17807.88|17687.88|17808.6|17688.6|17807.88|17687.88|9
1633019430000|2021-09-30 16:30:30|17749.85|17629.85|17748.39|17628.39|17750.98|17630.98|17748.23|17628.23|10
1633013440000|2021-09-30 14:50:40|17807.62|17687.62|17806.83|17686.83|17807.98|17687.98|17806.83|17686.83|9
1633019440000|2021-09-30 16:30:40|17746.31|17626.31|17743.24|17623.24|17746.31|17626.31|17743.24|17623.24|10
1633013450000|2021-09-30 14:50:50|17806.77|17686.77|17807.06|17687.06|17808.08|17688.08|17806.77|17686.77|9
1633019450000|2021-09-30 16:30:50|17743.33|17623.33|17743.47|17623.47|17743.47|17623.47|17742.4|17622.4|10
1633013460000|2021-09-30 14:51:00|17806.34|17686.34|17807.39|17687.39|17807.39|17687.39|17805.09|17685.09|10
1633019460000|2021-09-30 16:31:00|17743.81|17623.81|17741.41|17621.41|17743.81|17623.81|17741.26|17621.26|10
1633013470000|2021-09-30 14:51:10|17807.9|17687.9|17807.19|17687.19|17809.22|17689.22|17807.19|17687.19|9
1633019470000|2021-09-30 16:31:10|17741.37|17621.37|17740.86|17620.86|17741.45|17621.45|17740.76|17620.76|9
1633013480000|2021-09-30 14:51:20|17806.76|17686.76|17801.02|17681.02|17807.12|17687.12|17801.01|17681.01|10
1633019480000|2021-09-30 16:31:20|17741.56|17621.56|17741.93|17621.93|17741.93|17621.93|17740.8|17620.8|10
1633013490000|2021-09-30 14:51:30|17800.71|17680.71|17795.36|17675.36|17800.71|17680.71|17795.36|17675.36|10
1633019490000|2021-09-30 16:31:30|17741.59|17621.59|17740.32|17620.32|17741.59|17621.59|17740.32|17620.32|9
1633013500000|2021-09-30 14:51:40|17795.47|17675.47|17791.61|17671.61|17795.47|17675.47|17791.37|17671.37|10
1633019500000|2021-09-30 16:31:40|17740.02|17620.02|17737.86|17617.86|17740.06|17620.06|17737.83|17617.83|10
1633013510000|2021-09-30 14:51:50|17791.83|17671.83|17792.45|17672.45|17793.49|17673.49|17791.26|17671.26|10
1633019510000|2021-09-30 16:31:50|17738.05|17618.05|17741.04|17621.04|17741.09|17621.09|17738.05|17618.05|10
1633013520000|2021-09-30 14:52:00|17792.87|17672.87|17795.81|17675.81|17795.81|17675.81|17792.45|17672.45|10
1633019520000|2021-09-30 16:32:00|17741.46|17621.46|17745.15|17625.15|17745.15|17625.15|17741.46|17621.46|10
1633013530000|2021-09-30 14:52:10|17795.66|17675.66|17800.29|17680.29|17800.29|17680.29|17795.66|17675.66|10
1633019530000|2021-09-30 16:32:10|17744.52|17624.52|17746.58|17626.58|17746.58|17626.58|17744.32|17624.32|10
1633013540000|2021-09-30 14:52:20|17800.03|17680.03|17798.82|17678.82|17800.17|17680.17|17798.44|17678.44|10
1633019540000|2021-09-30 16:32:20|17746.44|17626.44|17745.35|17625.35|17746.44|17626.44|17745.35|17625.35|10
1633013550000|2021-09-30 14:52:30|17798.4|17678.4|17794.97|17674.97|17798.4|17678.4|17794.97|17674.97|9
1633019550000|2021-09-30 16:32:30|17745.71|17625.71|17742.98|17622.98|17745.71|17625.71|17742.98|17622.98|10
1633013560000|2021-09-30 14:52:40|17794.87|17674.87|17792.95|17672.95|17794.95|17674.95|17792.95|17672.95|10
1633019560000|2021-09-30 16:32:40|17742.84|17622.84|17742.99|17622.99|17743.19|17623.19|17742.37|17622.37|10
1633013570000|2021-09-30 14:52:50|17791.39|17671.39|17792.19|17672.19|17792.74|17672.74|17791.24|17671.24|10
1633019570000|2021-09-30 16:32:50|17743.2|17623.2|17742.75|17622.75|17743.2|17623.2|17742.69|17622.69|10
1633013580000|2021-09-30 14:53:00|17793.01|17673.01|17793.41|17673.41|17795.01|17675.01|17792.43|17672.43|10
1633019580000|2021-09-30 16:33:00|17740.84|17620.84|17739.42|17619.42|17742.23|17622.23|17739.42|17619.42|10
1633013590000|2021-09-30 14:53:10|17793.35|17673.35|17795.09|17675.09|17796.32|17676.32|17793.29|17673.29|10
1633019590000|2021-09-30 16:33:10|17739.41|17619.41|17735.14|17615.14|17739.41|17619.41|17735.14|17615.14|9
1633013600000|2021-09-30 14:53:20|17794.7|17674.7|17794.31|17674.31|17795.11|17675.11|17793.69|17673.69|10
1633019600000|2021-09-30 16:33:20|17734.92|17614.92|17733.94|17613.94|17734.92|17614.92|17733.85|17613.85|9
1633013610000|2021-09-30 14:53:30|17794.43|17674.43|17792.06|17672.06|17794.43|17674.43|17792.06|17672.06|10
1633019610000|2021-09-30 16:33:30|17733.98|17613.98|17733.54|17613.54|17734.36|17614.36|17733.54|17613.54|10
1633013620000|2021-09-30 14:53:40|17791.65|17671.65|17790.79|17670.79|17791.65|17671.65|17790.31|17670.31|10
1633019620000|2021-09-30 16:33:40|17732.45|17612.45|17729.74|17609.74|17732.52|17612.52|17729.51|17609.51|10
1633013630000|2021-09-30 14:53:50|17790.81|17670.81|17790.31|17670.31|17791.1|17671.1|17790.31|17670.31|10
1633019630000|2021-09-30 16:33:50|17728.73|17608.73|17727|17607|17728.73|17608.73|17726.21|17606.21|10
1633013640000|2021-09-30 14:54:00|17790.45|17670.45|17788.53|17668.53|17790.45|17670.45|17787.88|17667.88|10
1633019640000|2021-09-30 16:34:00|17726.47|17606.47|17726.4|17606.4|17727.15|17607.15|17726.23|17606.23|10
1633019650000|2021-09-30 16:34:10|17723.23|17603.23|17732.27|17612.27|17732.27|17612.27|17723.23|17603.23|10
1633013650000|2021-09-30 14:54:10|17788.36|17668.36|17788.4|17668.4|17788.41|17668.41|17788.09|17668.09|8
1633019660000|2021-09-30 16:34:20|17732.42|17612.42|17733.87|17613.87|17734.05|17614.05|17731.99|17611.99|9
1633013660000|2021-09-30 14:54:20|17787.92|17667.92|17788.01|17668.01|17788.14|17668.14|17787.04|17667.04|10
1633019670000|2021-09-30 16:34:30|17734.37|17614.37|17738.26|17618.26|17738.66|17618.66|17734.37|17614.37|10
1633013670000|2021-09-30 14:54:30|17788.08|17668.08|17786.59|17666.59|17788.08|17668.08|17786.54|17666.54|9
1633019680000|2021-09-30 16:34:40|17738.27|17618.27|17741.89|17621.89|17741.89|17621.89|17738.27|17618.27|9
1633013680000|2021-09-30 14:54:40|17786.54|17666.54|17784.84|17664.84|17786.54|17666.54|17784.7|17664.7|9
1633019690000|2021-09-30 16:34:50|17745.14|17625.14|17749.99|17629.99|17750.33|17630.33|17745.14|17625.14|10
1633013690000|2021-09-30 14:54:50|17784.87|17664.87|17785.36|17665.36|17785.36|17665.36|17784.28|17664.28|9
1633019700000|2021-09-30 16:35:00|17750.3|17630.3|17752.02|17632.02|17752.91|17632.91|17750.3|17630.3|10
1633013700000|2021-09-30 14:55:00|17785.15|17665.15|17783.71|17663.71|17785.64|17665.64|17783.71|17663.71|10
1633019710000|2021-09-30 16:35:10|17751.81|17631.81|17749.54|17629.54|17751.98|17631.98|17749.27|17629.27|10
1633019720000|2021-09-30 16:35:20|17748.46|17628.46|17747.13|17627.13|17748.46|17628.46|17746.54|17626.54|9
1633013710000|2021-09-30 14:55:10|17782.51|17662.51|17773.57|17653.57|17782.51|17662.51|17773.57|17653.57|10
1633019730000|2021-09-30 16:35:30|17747.01|17627.01|17747.92|17627.92|17747.92|17627.92|17747.01|17627.01|9
1633013720000|2021-09-30 14:55:20|17771.4|17651.4|17765.28|17645.28|17771.4|17651.4|17765.28|17645.28|10
1633013730000|2021-09-30 14:55:30|17764.44|17644.44|17760.34|17640.34|17764.44|17644.44|17759.63|17639.63|10
1633019740000|2021-09-30 16:35:40|17749.46|17629.46|17756.8|17636.8|17756.8|17636.8|17749.46|17629.46|10
1633013740000|2021-09-30 14:55:40|17757.77|17637.77|17759.26|17639.26|17759.29|17639.29|17756.74|17636.74|10
1633019750000|2021-09-30 16:35:50|17758.01|17638.01|17765.24|17645.24|17765.33|17645.33|17758.01|17638.01|10
1633013750000|2021-09-30 14:55:50|17759.19|17639.19|17758.23|17638.23|17759.62|17639.62|17757.65|17637.65|9
1633013760000|2021-09-30 14:56:00|17758.24|17638.24|17756.97|17636.97|17758.24|17638.24|17756.97|17636.97|10
1633019760000|2021-09-30 16:36:00|17765.36|17645.36|17766.71|17646.71|17766.76|17646.76|17765.36|17645.36|10
1633013770000|2021-09-30 14:56:10|17756.34|17636.34|17756.05|17636.05|17756.34|17636.34|17755.12|17635.12|10
1633013780000|2021-09-30 14:56:20|17756.8|17636.8|17759.21|17639.21|17759.21|17639.21|17755.98|17635.98|10
1633019770000|2021-09-30 16:36:10|17767.03|17647.03|17767.01|17647.01|17767.51|17647.51|17766.75|17646.75|10
1633013790000|2021-09-30 14:56:30|17761.18|17641.18|17766.34|17646.34|17766.41|17646.41|17761.18|17641.18|10
1633019780000|2021-09-30 16:36:20|17766.53|17646.53|17766.88|17646.88|17766.88|17646.88|17765.21|17645.21|10
1633013800000|2021-09-30 14:56:40|17767.01|17647.01|17770.36|17650.36|17770.36|17650.36|17767.01|17647.01|10
1633013810000|2021-09-30 14:56:50|17770.64|17650.64|17774.36|17654.36|17774.36|17654.36|17770.64|17650.64|9
1633019790000|2021-09-30 16:36:30|17766.27|17646.27|17765.3|17645.3|17767.15|17647.15|17765.3|17645.3|10
1633013820000|2021-09-30 14:57:00|17774.78|17654.78|17776.2|17656.2|17776.66|17656.66|17774.78|17654.78|10
1633013830000|2021-09-30 14:57:10|17776.13|17656.13|17775.96|17655.96|17776.42|17656.42|17775.85|17655.85|10
1633019800000|2021-09-30 16:36:40|17765.11|17645.11|17762.55|17642.55|17765.11|17645.11|17762.55|17642.55|10
1633013840000|2021-09-30 14:57:20|17775.78|17655.78|17775.59|17655.59|17776.04|17656.04|17774.32|17654.32|10
1633019810000|2021-09-30 16:36:50|17762.31|17642.31|17760.99|17640.99|17762.37|17642.37|17760.99|17640.99|10
1633013850000|2021-09-30 14:57:30|17775.93|17655.93|17775.76|17655.76|17775.93|17655.93|17774.74|17654.74|10
1633013860000|2021-09-30 14:57:40|17775.91|17655.91|17777.57|17657.57|17777.57|17657.57|17775.91|17655.91|9
1633019820000|2021-09-30 16:37:00|17760.78|17640.78|17760.81|17640.81|17761.79|17641.79|17760.42|17640.42|10
1633013870000|2021-09-30 14:57:50|17777.49|17657.49|17780.08|17660.08|17780.08|17660.08|17777.49|17657.49|10
1633013880000|2021-09-30 14:58:00|17780.1|17660.1|17780.04|17660.04|17780.22|17660.22|17779.22|17659.22|10
1633019830000|2021-09-30 16:37:10|17760.59|17640.59|17761.11|17641.11|17761.11|17641.11|17760.24|17640.24|8
1633013890000|2021-09-30 14:58:10|17779.85|17659.85|17782.55|17662.55|17782.55|17662.55|17779.85|17659.85|9
1633019840000|2021-09-30 16:37:20|17761.87|17641.87|17762.14|17642.14|17762.53|17642.53|17761.87|17641.87|10
1633013900000|2021-09-30 14:58:20|17782.78|17662.78|17784.82|17664.82|17785.9|17665.9|17782.78|17662.78|10
1633013910000|2021-09-30 14:58:30|17785.02|17665.02|17785.19|17665.19|17785.26|17665.26|17784.58|17664.58|8
1633019850000|2021-09-30 16:37:30|17762.13|17642.13|17762.64|17642.64|17763.64|17643.64|17762.08|17642.08|9
1633013920000|2021-09-30 14:58:40|17784.99|17664.99|17786.21|17666.21|17786.58|17666.58|17784.99|17664.99|9
1633019860000|2021-09-30 16:37:40|17762.63|17642.63|17758.53|17638.53|17762.75|17642.75|17758.1|17638.1|10
1633013930000|2021-09-30 14:58:50|17786.37|17666.37|17787.6|17667.6|17787.6|17667.6|17786.28|17666.28|10
1633013940000|2021-09-30 14:59:00|17787.44|17667.44|17788.11|17668.11|17788.11|17668.11|17787.24|17667.24|9
1633019870000|2021-09-30 16:37:50|17758.14|17638.14|17756.97|17636.97|17758.14|17638.14|17756.57|17636.57|10
1633013950000|2021-09-30 14:59:10|17788.1|17668.1|17785.26|17665.26|17788.51|17668.51|17784.67|17664.67|10
1633013960000|2021-09-30 14:59:20|17784.22|17664.22|17784.79|17664.79|17784.89|17664.89|17782.46|17662.46|10
1633019880000|2021-09-30 16:38:00|17757.62|17637.62|17757.53|17637.53|17757.62|17637.62|17756.77|17636.77|10
1633013970000|2021-09-30 14:59:30|17784.86|17664.86|17786.48|17666.48|17786.48|17666.48|17784.83|17664.83|9
1633019890000|2021-09-30 16:38:10|17757.85|17637.85|17758.16|17638.16|17758.6|17638.6|17757.17|17637.17|9
1633013980000|2021-09-30 14:59:40|17786.59|17666.59|17787.7|17667.7|17787.7|17667.7|17786.41|17666.41|10
1633019900000|2021-09-30 16:38:20|17758.13|17638.13|17757.41|17637.41|17758.35|17638.35|17757.19|17637.19|10
1633013990000|2021-09-30 14:59:50|17787.78|17667.78|17789.08|17669.08|17789.08|17669.08|17787.03|17667.03|10
1633014000000|2021-09-30 15:00:00|17789.27|17669.27|17794.4|17674.4|17794.4|17674.4|17789.27|17669.27|10
1633019910000|2021-09-30 16:38:30|17757.21|17637.21|17759.85|17639.85|17759.85|17639.85|17757.21|17637.21|10
1633014010000|2021-09-30 15:00:10|17794.1|17674.1|17795.92|17675.92|17797.03|17677.03|17793.85|17673.85|10
1633019920000|2021-09-30 16:38:40|17761.05|17641.05|17763.88|17643.88|17763.88|17643.88|17760.7|17640.7|9
1633014020000|2021-09-30 15:00:20|17796.2|17676.2|17792.01|17672.01|17796.2|17676.2|17792.01|17672.01|10
1633014030000|2021-09-30 15:00:30|17792.33|17672.33|17791.32|17671.32|17792.33|17672.33|17791.32|17671.32|10
1633019930000|2021-09-30 16:38:50|17765.54|17645.54|17769.44|17649.44|17769.71|17649.71|17765.54|17645.54|10
1633014040000|2021-09-30 15:00:40|17790.92|17670.92|17790.61|17670.61|17791.26|17671.26|17790.53|17670.53|10
1633019940000|2021-09-30 16:39:00|17769.7|17649.7|17767.39|17647.39|17770.02|17650.02|17767.39|17647.39|10
1633014050000|2021-09-30 15:00:50|17790.15|17670.15|17789.31|17669.31|17791.3|17671.3|17789.31|17669.31|10
1633014060000|2021-09-30 15:01:00|17788.89|17668.89|17787.41|17667.41|17788.89|17668.89|17786.54|17666.54|9
1633019950000|2021-09-30 16:39:10|17766.46|17646.46|17764.85|17644.85|17766.67|17646.67|17764.85|17644.85|9
1633014070000|2021-09-30 15:01:10|17788.9|17668.9|17787.35|17667.35|17790.44|17670.44|17787.35|17667.35|10
1633014080000|2021-09-30 15:01:20|17787.46|17667.46|17784.97|17664.97|17787.46|17667.46|17784.97|17664.97|10
1633019960000|2021-09-30 16:39:20|17764.37|17644.37|17763.05|17643.05|17764.37|17644.37|17763.02|17643.02|10
1633014090000|2021-09-30 15:01:30|17784.19|17664.19|17779.81|17659.81|17784.19|17664.19|17779.81|17659.81|10
1633019970000|2021-09-30 16:39:30|17762.97|17642.97|17761.91|17641.91|17762.97|17642.97|17760.89|17640.89|9
1633014100000|2021-09-30 15:01:40|17781.09|17661.09|17777.98|17657.98|17781.09|17661.09|17777.97|17657.97|10
1633014110000|2021-09-30 15:01:50|17777.37|17657.37|17771.56|17651.56|17777.37|17657.37|17771.56|17651.56|10
1633019980000|2021-09-30 16:39:40|17761.23|17641.23|17761.68|17641.68|17762.62|17642.62|17761.23|17641.23|10
1633014120000|2021-09-30 15:02:00|17771.41|17651.41|17769.77|17649.77|17771.71|17651.71|17769.3|17649.3|10
1633014130000|2021-09-30 15:02:10|17770.01|17650.01|17767.7|17647.7|17770.01|17650.01|17767.53|17647.53|9
1633019990000|2021-09-30 16:39:50|17761.81|17641.81|17763.17|17643.17|17763.37|17643.37|17761.58|17641.58|10
1633014140000|2021-09-30 15:02:20|17767.34|17647.34|17766.04|17646.04|17767.34|17647.34|17766.04|17646.04|10
1633020000000|2021-09-30 16:40:00|17763.2|17643.2|17761.81|17641.81|17763.21|17643.21|17761.67|17641.67|9
1633014150000|2021-09-30 15:02:30|17765.86|17645.86|17764.98|17644.98|17766.01|17646.01|17764.91|17644.91|10
1633014160000|2021-09-30 15:02:40|17765.96|17645.96|17767.19|17647.19|17767.28|17647.28|17765.96|17645.96|10
1633020010000|2021-09-30 16:40:10|17761.76|17641.76|17761.96|17641.96|17761.97|17641.97|17761.38|17641.38|9
1633014170000|2021-09-30 15:02:50|17767.23|17647.23|17772.5|17652.5|17772.5|17652.5|17767.23|17647.23|10
1633014180000|2021-09-30 15:03:00|17772.43|17652.43|17772.87|17652.87|17773.46|17653.46|17772.43|17652.43|9
1633020020000|2021-09-30 16:40:20|17761.14|17641.14|17759.48|17639.48|17761.67|17641.67|17759.48|17639.48|10
1633014190000|2021-09-30 15:03:10|17773.02|17653.02|17771.17|17651.17|17773.28|17653.28|17771.17|17651.17|9
1633020030000|2021-09-30 16:40:30|17759.06|17639.06|17755.59|17635.59|17759.06|17639.06|17755.59|17635.59|10
1633014200000|2021-09-30 15:03:20|17770.91|17650.91|17771.58|17651.58|17772.33|17652.33|17770.64|17650.64|10
1633020040000|2021-09-30 16:40:40|17754.53|17634.53|17752.03|17632.03|17754.83|17634.83|17752.03|17632.03|10
1633014210000|2021-09-30 15:03:30|17771.66|17651.66|17773.82|17653.82|17773.82|17653.82|17771.66|17651.66|10
1633014220000|2021-09-30 15:03:40|17776.84|17656.84|17779.12|17659.12|17779.12|17659.12|17776.51|17656.51|10
1633020050000|2021-09-30 16:40:50|17751.37|17631.37|17749.86|17629.86|17752.39|17632.39|17749.86|17629.86|10
1633014230000|2021-09-30 15:03:50|17779.03|17659.03|17783.47|17663.47|17783.57|17663.57|17779.03|17659.03|10
1633020060000|2021-09-30 16:41:00|17749.78|17629.78|17747.56|17627.56|17749.83|17629.83|17747.37|17627.37|10
1633014240000|2021-09-30 15:04:00|17782.53|17662.53|17785.76|17665.76|17785.79|17665.79|17782.53|17662.53|10
1633014250000|2021-09-30 15:04:10|17787.42|17667.42|17788.89|17668.89|17789.61|17669.61|17787.42|17667.42|9
1633020070000|2021-09-30 16:41:10|17747.37|17627.37|17747.47|17627.47|17747.47|17627.47|17746.52|17626.52|10
1633014260000|2021-09-30 15:04:20|17789.16|17669.16|17791.03|17671.03|17791.03|17671.03|17788.95|17668.95|9
1633014270000|2021-09-30 15:04:30|17790.94|17670.94|17790.6|17670.6|17791.83|17671.83|17790.29|17670.29|10
1633020080000|2021-09-30 16:41:20|17748.98|17628.98|17752.3|17632.3|17752.3|17632.3|17748.98|17628.98|10
1633014280000|2021-09-30 15:04:40|17790.57|17670.57|17791.15|17671.15|17791.34|17671.34|17790.57|17670.57|9
1633020090000|2021-09-30 16:41:30|17752.09|17632.09|17751.38|17631.38|17752.27|17632.27|17751.38|17631.38|10
1633014290000|2021-09-30 15:04:50|17790.98|17670.98|17790.35|17670.35|17791.36|17671.36|17790.35|17670.35|8
1633014300000|2021-09-30 15:05:00|17789.98|17669.98|17792.97|17672.97|17793.26|17673.26|17789.98|17669.98|10
1633020100000|2021-09-30 16:41:40|17751.4|17631.4|17751.21|17631.21|17751.86|17631.86|17750.99|17630.99|10
1633014310000|2021-09-30 15:05:10|17793.13|17673.13|17795.01|17675.01|17795.01|17675.01|17793.12|17673.12|10
1633014320000|2021-09-30 15:05:20|17795.35|17675.35|17793.75|17673.75|17795.35|17675.35|17793.31|17673.31|9
1633020110000|2021-09-30 16:41:50|17751.47|17631.47|17751.67|17631.67|17751.79|17631.79|17750.73|17630.73|10
1633014330000|2021-09-30 15:05:30|17793.14|17673.14|17796.59|17676.59|17796.59|17676.59|17793.03|17673.03|10
1633020120000|2021-09-30 16:42:00|17752.09|17632.09|17755.86|17635.86|17755.86|17635.86|17752.09|17632.09|10
1633014340000|2021-09-30 15:05:40|17796.87|17676.87|17799.46|17679.46|17799.46|17679.46|17796.53|17676.53|10
1633014350000|2021-09-30 15:05:50|17799.63|17679.63|17800.91|17680.91|17800.91|17680.91|17799.63|17679.63|10
1633020130000|2021-09-30 16:42:10|17756.33|17636.33|17753.48|17633.48|17756.37|17636.37|17753.48|17633.48|10
1633014360000|2021-09-30 15:06:00|17800.7|17680.7|17800.71|17680.71|17801.78|17681.78|17800.7|17680.7|10
1633014370000|2021-09-30 15:06:10|17800.37|17680.37|17800.76|17680.76|17800.86|17680.86|17799.9|17679.9|10
1633020140000|2021-09-30 16:42:20|17752.64|17632.64|17753.25|17633.25|17753.25|17633.25|17752.34|17632.34|10
1633014380000|2021-09-30 15:06:20|17800.95|17680.95|17800|17680|17801|17681|17800|17680|9
1633020150000|2021-09-30 16:42:30|17752.93|17632.93|17758.39|17638.39|17758.39|17638.39|17752.93|17632.93|10
1633014390000|2021-09-30 15:06:30|17800.12|17680.12|17800.22|17680.22|17800.43|17680.43|17799.99|17679.99|10
1633014400000|2021-09-30 15:06:40|17801.99|17681.99|17804.15|17684.15|17804.24|17684.24|17801.99|17681.99|10
1633020160000|2021-09-30 16:42:40|17759.97|17639.97|17761.1|17641.1|17761.49|17641.49|17759.97|17639.97|10
1633014410000|2021-09-30 15:06:50|17804.02|17684.02|17807.16|17687.16|17807.16|17687.16|17804.02|17684.02|10
1633014420000|2021-09-30 15:07:00|17807.56|17687.56|17809.4|17689.4|17809.4|17689.4|17807.12|17687.12|9
1633020170000|2021-09-30 16:42:50|17761.3|17641.3|17762.26|17642.26|17762.89|17642.89|17761.3|17641.3|10
1633014430000|2021-09-30 15:07:10|17813.05|17693.05|17818.49|17698.49|17819.31|17699.31|17813.05|17693.05|10
1633020180000|2021-09-30 16:43:00|17762.3|17642.3|17764.22|17644.22|17764.22|17644.22|17762.3|17642.3|10
1633014440000|2021-09-30 15:07:20|17818.25|17698.25|17820.2|17700.2|17820.2|17700.2|17817.43|17697.43|10
1633014450000|2021-09-30 15:07:30|17820.87|17700.87|17826.38|17706.38|17826.38|17706.38|17820.87|17700.87|10
1633020190000|2021-09-30 16:43:10|17764.19|17644.19|17762.95|17642.95|17764.26|17644.26|17762.95|17642.95|10
1633014460000|2021-09-30 15:07:40|17826.82|17706.82|17832.3|17712.3|17832.3|17712.3|17826.82|17706.82|10
1633020200000|2021-09-30 16:43:20|17763.04|17643.04|17764.6|17644.6|17764.64|17644.64|17763.04|17643.04|10
1633014470000|2021-09-30 15:07:50|17832.16|17712.16|17836.13|17716.13|17836.4|17716.4|17832.16|17712.16|10
1633014480000|2021-09-30 15:08:00|17835.81|17715.81|17836.09|17716.09|17836.42|17716.42|17835.37|17715.37|10
1633020210000|2021-09-30 16:43:30|17764.95|17644.95|17766.83|17646.83|17766.83|17646.83|17764.95|17644.95|8
1633014490000|2021-09-30 15:08:10|17836.08|17716.08|17834.29|17714.29|17836.08|17716.08|17834.29|17714.29|9
1633020220000|2021-09-30 16:43:40|17766.81|17646.81|17770.44|17650.44|17770.58|17650.58|17766.81|17646.81|10
1633014500000|2021-09-30 15:08:20|17834.28|17714.28|17839.92|17719.92|17839.92|17719.92|17834.28|17714.28|10
1633014510000|2021-09-30 15:08:30|17840.12|17720.12|17849.03|17729.03|17849.16|17729.16|17840.12|17720.12|10
1633020230000|2021-09-30 16:43:50|17770.61|17650.61|17769.5|17649.5|17770.61|17650.61|17768.93|17648.93|10
1633014520000|2021-09-30 15:08:40|17851.32|17731.32|17861.14|17741.14|17861.36|17741.36|17851.32|17731.32|10
1633014530000|2021-09-30 15:08:50|17861.56|17741.56|17863.47|17743.47|17863.8|17743.8|17861.56|17741.56|10
1633020240000|2021-09-30 16:44:00|17769.38|17649.38|17767.81|17647.81|17769.71|17649.71|17767.81|17647.81|9
1633014540000|2021-09-30 15:09:00|17863.9|17743.9|17868.31|17748.31|17868.31|17748.31|17863.9|17743.9|10
1633020250000|2021-09-30 16:44:10|17768.37|17648.37|17768.72|17648.72|17768.76|17648.76|17767.9|17647.9|9
1633014550000|2021-09-30 15:09:10|17868.84|17748.84|17867.13|17747.13|17868.84|17748.84|17867.13|17747.13|10
1633014560000|2021-09-30 15:09:20|17867.69|17747.69|17867.49|17747.49|17867.69|17747.69|17865.99|17745.99|10
1633020260000|2021-09-30 16:44:20|17768.07|17648.07|17767.42|17647.42|17768.75|17648.75|17767.41|17647.41|10
1633014570000|2021-09-30 15:09:30|17867.59|17747.59|17868.86|17748.86|17869.44|17749.44|17867.59|17747.59|10
1633014580000|2021-09-30 15:09:40|17869.22|17749.22|17869.95|17749.95|17869.95|17749.95|17868.6|17748.6|10
1633020270000|2021-09-30 16:44:30|17768.03|17648.03|17766.27|17646.27|17768.03|17648.03|17766.11|17646.11|9
1633014590000|2021-09-30 15:09:50|17870.04|17750.04|17874.17|17754.17|17874.17|17754.17|17870.04|17750.04|10
1633020280000|2021-09-30 16:44:40|17766.36|17646.36|17765.8|17645.8|17766.36|17646.36|17765.67|17645.67|9
1633014600000|2021-09-30 15:10:00|17874.28|17754.28|17876.66|17756.66|17876.84|17756.84|17874.04|17754.04|10
1633014610000|2021-09-30 15:10:10|17877.24|17757.24|17881.95|17761.95|17881.95|17761.95|17877.24|17757.24|10
1633020290000|2021-09-30 16:44:50|17765.55|17645.55|17764.89|17644.89|17765.55|17645.55|17764.89|17644.89|10
1633014620000|2021-09-30 15:10:20|17882.98|17762.98|17886.56|17766.56|17886.56|17766.56|17882.98|17762.98|10
1633014630000|2021-09-30 15:10:30|17887.32|17767.32|17893.37|17773.37|17893.37|17773.37|17887.32|17767.32|10
1633020300000|2021-09-30 16:45:00|17765.24|17645.24|17764.9|17644.9|17765.42|17645.42|17764.9|17644.9|9
1633014640000|2021-09-30 15:10:40|17893.78|17773.78|17896.04|17776.04|17896.04|17776.04|17893.78|17773.78|10
1633020310000|2021-09-30 16:45:10|17765.57|17645.57|17767.71|17647.71|17767.86|17647.86|17765.48|17645.48|9
1633014650000|2021-09-30 15:10:50|17896.14|17776.14|17896.21|17776.21|17896.21|17776.21|17893.84|17773.84|10
1633014660000|2021-09-30 15:11:00|17896.71|17776.71|17895.75|17775.75|17896.76|17776.76|17895.75|17775.75|10
1633020320000|2021-09-30 16:45:20|17767.54|17647.54|17773.75|17653.75|17773.75|17653.75|17767.54|17647.54|10
1633014670000|2021-09-30 15:11:10|17895.8|17775.8|17894.32|17774.32|17896.07|17776.07|17894.32|17774.32|10
1633014680000|2021-09-30 15:11:20|17893.43|17773.43|17890.54|17770.54|17893.43|17773.43|17890.54|17770.54|9
1633020330000|2021-09-30 16:45:30|17773.56|17653.56|17775.87|17655.87|17775.87|17655.87|17773.56|17653.56|10
1633014690000|2021-09-30 15:11:30|17890.58|17770.58|17887.98|17767.98|17890.58|17770.58|17887.97|17767.97|9
1633020340000|2021-09-30 16:45:40|17775.97|17655.97|17774.87|17654.87|17776.16|17656.16|17774.87|17654.87|10
1633014700000|2021-09-30 15:11:40|17888.15|17768.15|17881.39|17761.39|17888.15|17768.15|17881.22|17761.22|10
1633020350000|2021-09-30 16:45:50|17773.93|17653.93|17773.82|17653.82|17774.2|17654.2|17772.02|17652.02|10
1633014710000|2021-09-30 15:11:50|17881.43|17761.43|17876.19|17756.19|17881.69|17761.69|17876.19|17756.19|10
1633020360000|2021-09-30 16:46:00|17774.04|17654.04|17771.62|17651.62|17774.08|17654.08|17771.62|17651.62|10
1633014720000|2021-09-30 15:12:00|17875.55|17755.55|17874.27|17754.27|17876.15|17756.15|17872.8|17752.8|9
1633020370000|2021-09-30 16:46:10|17772.3|17652.3|17768.68|17648.68|17772.3|17652.3|17768.68|17648.68|10
1633014730000|2021-09-30 15:12:10|17874.65|17754.65|17871.71|17751.71|17874.65|17754.65|17871.19|17751.19|10
1633020380000|2021-09-30 16:46:20|17768.29|17648.29|17765.83|17645.83|17768.45|17648.45|17765.45|17645.45|10
1633014740000|2021-09-30 15:12:20|17871.7|17751.7|17871.26|17751.26|17872.6|17752.6|17871.26|17751.26|10
1633020390000|2021-09-30 16:46:30|17765.43|17645.43|17769.55|17649.55|17770.08|17650.08|17765.43|17645.43|10
1633014750000|2021-09-30 15:12:30|17870.75|17750.75|17870.53|17750.53|17870.91|17750.91|17869.45|17749.45|10
1633014760000|2021-09-30 15:12:40|17871.15|17751.15|17872.44|17752.44|17872.44|17752.44|17870.77|17750.77|8
1633020400000|2021-09-30 16:46:40|17769.44|17649.44|17769.23|17649.23|17769.91|17649.91|17769.14|17649.14|10
1633014770000|2021-09-30 15:12:50|17873.06|17753.06|17874.51|17754.51|17874.64|17754.64|17872.7|17752.7|10
1633020410000|2021-09-30 16:46:50|17769.31|17649.31|17769.38|17649.38|17769.51|17649.51|17768.88|17648.88|10
1633014780000|2021-09-30 15:13:00|17874.37|17754.37|17874.56|17754.56|17874.88|17754.88|17873.9|17753.9|9
1633014790000|2021-09-30 15:13:10|17874.37|17754.37|17874.35|17754.35|17875.11|17755.11|17874.25|17754.25|9
1633020420000|2021-09-30 16:47:00|17769.53|17649.53|17769.93|17649.93|17769.93|17649.93|17769.17|17649.17|9
1633014800000|2021-09-30 15:13:20|17874.02|17754.02|17874.39|17754.39|17874.95|17754.95|17873.53|17753.53|10
1633014810000|2021-09-30 15:13:30|17873.86|17753.86|17871.67|17751.67|17873.86|17753.86|17871.15|17751.15|10
1633020430000|2021-09-30 16:47:10|17770.86|17650.86|17776.2|17656.2|17776.2|17656.2|17770.86|17650.86|10
1633014820000|2021-09-30 15:13:40|17871.7|17751.7|17872.45|17752.45|17872.79|17752.79|17871.7|17751.7|9
1633020440000|2021-09-30 16:47:20|17775.86|17655.86|17778.54|17658.54|17778.54|17658.54|17775.86|17655.86|9
1633014830000|2021-09-30 15:13:50|17872.42|17752.42|17871.82|17751.82|17872.56|17752.56|17871.58|17751.58|10
1633020450000|2021-09-30 16:47:30|17777.65|17657.65|17775.1|17655.1|17778.37|17658.37|17775.02|17655.02|9
1633014840000|2021-09-30 15:14:00|17872.23|17752.23|17872.21|17752.21|17872.52|17752.52|17871.85|17751.85|10
1633020460000|2021-09-30 16:47:40|17774.97|17654.97|17772.81|17652.81|17775.05|17655.05|17772.42|17652.42|10
1633014850000|2021-09-30 15:14:10|17872.2|17752.2|17874.14|17754.14|17874.14|17754.14|17872.2|17752.2|10
1633020470000|2021-09-30 16:47:50|17772.98|17652.98|17773.64|17653.64|17773.64|17653.64|17772.1|17652.1|10
1633014860000|2021-09-30 15:14:20|17874.6|17754.6|17878.78|17758.78|17878.84|17758.84|17874.6|17754.6|10
1633020480000|2021-09-30 16:48:00|17773.43|17653.43|17774.97|17654.97|17774.97|17654.97|17772.67|17652.67|10
1633014870000|2021-09-30 15:14:30|17879.02|17759.02|17883.02|17763.02|17883.02|17763.02|17879.02|17759.02|10
1633020490000|2021-09-30 16:48:10|17776.04|17656.04|17777.96|17657.96|17777.96|17657.96|17776.04|17656.04|10
1633014880000|2021-09-30 15:14:40|17882.76|17762.76|17889.01|17769.01|17889.81|17769.81|17882.76|17762.76|10
1633020500000|2021-09-30 16:48:20|17778.31|17658.31|17780.71|17660.71|17780.71|17660.71|17778.31|17658.31|10
1633014890000|2021-09-30 15:14:50|17888.93|17768.93|17899.28|17779.28|17899.28|17779.28|17888.93|17768.93|10
1633020510000|2021-09-30 16:48:30|17780.02|17660.02|17781.49|17661.49|17781.67|17661.67|17779.94|17659.94|10
1633014900000|2021-09-30 15:15:00|17899.46|17779.46|17899.6|17779.6|17901.45|17781.45|17899.46|17779.46|10
1633020520000|2021-09-30 16:48:40|17782.11|17662.11|17786.17|17666.17|17786.17|17666.17|17782.11|17662.11|10
1633014910000|2021-09-30 15:15:10|17900.31|17780.31|17898.37|17778.37|17900.31|17780.31|17897.29|17777.29|10
1633020530000|2021-09-30 16:48:50|17786.78|17666.78|17789.45|17669.45|17789.93|17669.93|17786.78|17666.78|9
1633014920000|2021-09-30 15:15:20|17897.72|17777.72|17896.16|17776.16|17897.72|17777.72|17895.63|17775.63|9
1633020540000|2021-09-30 16:49:00|17790.03|17670.03|17793.43|17673.43|17793.79|17673.79|17790.03|17670.03|10
1633014930000|2021-09-30 15:15:30|17895.5|17775.5|17892.06|17772.06|17895.51|17775.51|17891.9|17771.9|10
1633020550000|2021-09-30 16:49:10|17793.69|17673.69|17795.9|17675.9|17795.9|17675.9|17793.27|17673.27|10
1633014940000|2021-09-30 15:15:40|17891.95|17771.95|17893.6|17773.6|17893.6|17773.6|17890.77|17770.77|10
1633020560000|2021-09-30 16:49:20|17795.67|17675.67|17797.53|17677.53|17797.53|17677.53|17795.67|17675.67|10
1633014950000|2021-09-30 15:15:50|17892.91|17772.91|17892.62|17772.62|17892.94|17772.94|17892.2|17772.2|10
1633020570000|2021-09-30 16:49:30|17797.68|17677.68|17797.51|17677.51|17797.72|17677.72|17796.04|17676.04|10
1633014960000|2021-09-30 15:16:00|17892.66|17772.66|17896.12|17776.12|17896.12|17776.12|17892.66|17772.66|10
1633020580000|2021-09-30 16:49:40|17796.78|17676.78|17798.29|17678.29|17798.46|17678.46|17796.78|17676.78|10
1633014970000|2021-09-30 15:16:10|17897.02|17777.02|17900.76|17780.76|17900.76|17780.76|17897.02|17777.02|10
1633020590000|2021-09-30 16:49:50|17797.68|17677.68|17798.43|17678.43|17798.43|17678.43|17797.48|17677.48|10
1633014980000|2021-09-30 15:16:20|17900.89|17780.89|17904.22|17784.22|17904.22|17784.22|17900.89|17780.89|10
1633020600000|2021-09-30 16:50:00|17798.6|17678.6|17803.83|17683.83|17804.16|17684.16|17798.6|17678.6|10
1633014990000|2021-09-30 15:16:30|17905.24|17785.24|17906.9|17786.9|17906.91|17786.91|17905.24|17785.24|10
1633020610000|2021-09-30 16:50:10|17804.7|17684.7|17812.92|17692.92|17812.92|17692.92|17804.7|17684.7|10
1633015000000|2021-09-30 15:16:40|17906.92|17786.92|17909.03|17789.03|17909.03|17789.03|17906.92|17786.92|10
1633020620000|2021-09-30 16:50:20|17813.47|17693.47|17817.3|17697.3|17817.3|17697.3|17813.47|17693.47|10
1633015010000|2021-09-30 15:16:50|17909.09|17789.09|17911.6|17791.6|17912.09|17792.09|17909.09|17789.09|9
1633020630000|2021-09-30 16:50:30|17818.48|17698.48|17823.03|17703.03|17823.03|17703.03|17818.48|17698.48|9
1633015020000|2021-09-30 15:17:00|17911.01|17791.01|17916.49|17796.49|17916.49|17796.49|17911.01|17791.01|10
1633020640000|2021-09-30 16:50:40|17823.02|17703.02|17823.8|17703.8|17824.06|17704.06|17823.02|17703.02|10
1633015030000|2021-09-30 15:17:10|17917.12|17797.12|17922.48|17802.48|17922.48|17802.48|17917.12|17797.12|10
1633020650000|2021-09-30 16:50:50|17824.88|17704.88|17825.36|17705.36|17825.36|17705.36|17824.7|17704.7|10
1633015040000|2021-09-30 15:17:20|17922.54|17802.54|17925.2|17805.2|17925.27|17805.27|17922.54|17802.54|10
1633020660000|2021-09-30 16:51:00|17825.81|17705.81|17823.84|17703.84|17825.81|17705.81|17823.84|17703.84|10
1633015050000|2021-09-30 15:17:30|17925.53|17805.53|17925.05|17805.05|17926.4|17806.4|17925.05|17805.05|10
1633020670000|2021-09-30 16:51:10|17824.12|17704.12|17819.74|17699.74|17824.12|17704.12|17819.74|17699.74|10
1633015060000|2021-09-30 15:17:40|17926.58|17806.58|17927.72|17807.72|17927.84|17807.84|17926.58|17806.58|10
1633020680000|2021-09-30 16:51:20|17822.21|17702.21|17823.38|17703.38|17823.38|17703.38|17821.8|17701.8|10
1633015070000|2021-09-30 15:17:50|17929.13|17809.13|17930.53|17810.53|17930.76|17810.76|17928.59|17808.59|10
1633020690000|2021-09-30 16:51:30|17823.05|17703.05|17823.75|17703.75|17824.14|17704.14|17823.05|17703.05|10
1633015080000|2021-09-30 15:18:00|17930.42|17810.42|17936.66|17816.66|17936.86|17816.86|17930.42|17810.42|9
1633020700000|2021-09-30 16:51:40|17823.73|17703.73|17824.05|17704.05|17824.28|17704.28|17823.62|17703.62|10
1633015090000|2021-09-30 15:18:10|17936.53|17816.53|17933.76|17813.76|17936.53|17816.53|17932.08|17812.08|10
1633020710000|2021-09-30 16:51:50|17824.55|17704.55|17824.29|17704.29|17824.55|17704.55|17823.52|17703.52|10
1633015100000|2021-09-30 15:18:20|17935.87|17815.87|17932.53|17812.53|17935.87|17815.87|17932.5|17812.5|9
1633020720000|2021-09-30 16:52:00|17823.77|17703.77|17821.94|17701.94|17823.83|17703.83|17821.94|17701.94|10
1633015110000|2021-09-30 15:18:30|17932.21|17812.21|17930.15|17810.15|17932.27|17812.27|17930.15|17810.15|10
1633020730000|2021-09-30 16:52:10|17821.55|17701.55|17819.84|17699.84|17821.55|17701.55|17819.71|17699.71|10
1633015120000|2021-09-30 15:18:40|17930.29|17810.29|17932.02|17812.02|17932.02|17812.02|17930.22|17810.22|10
1633020740000|2021-09-30 16:52:20|17819.82|17699.82|17818.97|17698.97|17820.31|17700.31|17818.68|17698.68|10
1633015130000|2021-09-30 15:18:50|17932.61|17812.61|17932.95|17812.95|17933.03|17813.03|17932.61|17812.61|10
1633020750000|2021-09-30 16:52:30|17818.76|17698.76|17818.95|17698.95|17819.05|17699.05|17818.5|17698.5|9
1633015140000|2021-09-30 15:19:00|17933.05|17813.05|17930.52|17810.52|17933.05|17813.05|17930.44|17810.44|10
1633020760000|2021-09-30 16:52:40|17818.39|17698.39|17818.59|17698.59|17819.05|17699.05|17818.39|17698.39|10
1633015150000|2021-09-30 15:19:10|17930.07|17810.07|17928.59|17808.59|17930.07|17810.07|17928.59|17808.59|10
1633020770000|2021-09-30 16:52:50|17818.75|17698.75|17819|17699|17819|17699|17818.17|17698.17|10
1633015160000|2021-09-30 15:19:20|17928.7|17808.7|17930.31|17810.31|17930.31|17810.31|17928.55|17808.55|10
1633020780000|2021-09-30 16:53:00|17818.86|17698.86|17819.55|17699.55|17820.03|17700.03|17818.86|17698.86|10
1633015170000|2021-09-30 15:19:30|17930.49|17810.49|17931.07|17811.07|17931.98|17811.98|17930.49|17810.49|10
1633020790000|2021-09-30 16:53:10|17819.85|17699.85|17816.11|17696.11|17820.39|17700.39|17816.11|17696.11|9
1633015180000|2021-09-30 15:19:40|17931.09|17811.09|17932.49|17812.49|17932.49|17812.49|17930.74|17810.74|10
1633020800000|2021-09-30 16:53:20|17815.97|17695.97|17813.78|17693.78|17815.97|17695.97|17812.35|17692.35|10
1633015190000|2021-09-30 15:19:50|17932.36|17812.36|17931.94|17811.94|17932.55|17812.55|17931.89|17811.89|9
1633020810000|2021-09-30 16:53:30|17814.2|17694.2|17815.56|17695.56|17816.08|17696.08|17814.2|17694.2|10
1633015200000|2021-09-30 15:20:00|17931.87|17811.87|17933.64|17813.64|17933.93|17813.93|17931.87|17811.87|10
1633020820000|2021-09-30 16:53:40|17815.5|17695.5|17813.36|17693.36|17815.5|17695.5|17813.22|17693.22|10
1633015210000|2021-09-30 15:20:10|17933.54|17813.54|17930.63|17810.63|17933.61|17813.61|17930.49|17810.49|10
1633020830000|2021-09-30 16:53:50|17813.4|17693.4|17813.46|17693.46|17813.96|17693.96|17813.4|17693.4|10
1633015220000|2021-09-30 15:20:20|17930.72|17810.72|17928.78|17808.78|17930.72|17810.72|17927.62|17807.62|7
1633020840000|2021-09-30 16:54:00|17813.38|17693.38|17813.45|17693.45|17814.1|17694.1|17813.16|17693.16|10
1633015230000|2021-09-30 15:20:30|17928.59|17808.59|17929.99|17809.99|17929.99|17809.99|17928.59|17808.59|9
1633020850000|2021-09-30 16:54:10|17813.55|17693.55|17813.94|17693.94|17814.19|17694.19|17813.53|17693.53|9
1633015240000|2021-09-30 15:20:40|17929.68|17809.68|17930.14|17810.14|17930.35|17810.35|17929.33|17809.33|10
1633020860000|2021-09-30 16:54:20|17814.1|17694.1|17812.75|17692.75|17814.1|17694.1|17812.72|17692.72|10
1633015250000|2021-09-30 15:20:50|17930.52|17810.52|17930.79|17810.79|17930.82|17810.82|17930.22|17810.22|9
1633020870000|2021-09-30 16:54:30|17813.03|17693.03|17813.22|17693.22|17813.22|17693.22|17812.94|17692.94|8
1633015260000|2021-09-30 15:21:00|17930.77|17810.77|17925.24|17805.24|17931.07|17811.07|17924.98|17804.98|9
1633020880000|2021-09-30 16:54:40|17813.14|17693.14|17814.07|17694.07|17814.07|17694.07|17813.14|17693.14|9
1633015270000|2021-09-30 15:21:10|17926.05|17806.05|17924.48|17804.48|17926.05|17806.05|17923.49|17803.49|10
1633020890000|2021-09-30 16:54:50|17814.13|17694.13|17813.1|17693.1|17814.75|17694.75|17812.94|17692.94|10
1633015280000|2021-09-30 15:21:20|17924.63|17804.63|17925.59|17805.59|17926.09|17806.09|17924.63|17804.63|10
1633020900000|2021-09-30 16:55:00|17812.27|17692.27|17811.56|17691.56|17812.27|17692.27|17811|17691|9
1633015290000|2021-09-30 15:21:30|17924.54|17804.54|17929.75|17809.75|17929.75|17809.75|17924.54|17804.54|10
1633020910000|2021-09-30 16:55:10|17812.1|17692.1|17810.78|17690.78|17812.55|17692.55|17810.78|17690.78|8
1633015300000|2021-09-30 15:21:40|17930.53|17810.53|17934.13|17814.13|17934.13|17814.13|17930.21|17810.21|10
1633020920000|2021-09-30 16:55:20|17810.62|17690.62|17809.18|17689.18|17811.15|17691.15|17809.08|17689.08|10
1633015310000|2021-09-30 15:21:50|17933.83|17813.83|17934.5|17814.5|17934.55|17814.55|17933.83|17813.83|8
1633020930000|2021-09-30 16:55:30|17808.63|17688.63|17807.52|17687.52|17808.63|17688.63|17807.14|17687.14|8
1633015320000|2021-09-30 15:22:00|17934.23|17814.23|17936.47|17816.47|17936.55|17816.55|17934.23|17814.23|10
1633020940000|2021-09-30 16:55:40|17806.55|17686.55|17804.71|17684.71|17806.55|17686.55|17804.71|17684.71|8
1633015330000|2021-09-30 15:22:10|17936.55|17816.55|17935.07|17815.07|17936.55|17816.55|17934.8|17814.8|9
1633020950000|2021-09-30 16:55:50|17803.54|17683.54|17801.62|17681.62|17804.41|17684.41|17801.62|17681.62|10
1633015340000|2021-09-30 15:22:20|17934.87|17814.87|17935.34|17815.34|17936.14|17816.14|17934.87|17814.87|9
1633020960000|2021-09-30 16:56:00|17801.28|17681.28|17798.42|17678.42|17801.28|17681.28|17798.42|17678.42|9
1633015350000|2021-09-30 15:22:30|17934.94|17814.94|17934.29|17814.29|17934.94|17814.94|17933.64|17813.64|9
1633020970000|2021-09-30 16:56:10|17798.2|17678.2|17797.63|17677.63|17799.11|17679.11|17797.63|17677.63|9
1633015360000|2021-09-30 15:22:40|17934.5|17814.5|17934.85|17814.85|17934.85|17814.85|17934.49|17814.49|8
1633020980000|2021-09-30 16:56:20|17796.63|17676.63|17796.76|17676.76|17797.69|17677.69|17796.63|17676.63|9
1633015370000|2021-09-30 15:22:50|17934.78|17814.78|17934.52|17814.52|17934.92|17814.92|17934.36|17814.36|9
1633020990000|2021-09-30 16:56:30|17796.97|17676.97|17796.46|17676.46|17796.97|17676.97|17796.46|17676.46|10
1633015380000|2021-09-30 15:23:00|17934.67|17814.67|17934.76|17814.76|17934.76|17814.76|17934.23|17814.23|9
1633021000000|2021-09-30 16:56:40|17796.45|17676.45|17795.75|17675.75|17796.58|17676.58|17795.52|17675.52|10
1633015390000|2021-09-30 15:23:10|17934.7|17814.7|17936.75|17816.75|17937.71|17817.71|17934.7|17814.7|10
1633015400000|2021-09-30 15:23:20|17936.65|17816.65|17939.39|17819.39|17939.39|17819.39|17936.65|17816.65|9
1633021010000|2021-09-30 16:56:50|17795.67|17675.67|17794.47|17674.47|17795.67|17675.67|17794.47|17674.47|10
1633015410000|2021-09-30 15:23:30|17940.22|17820.22|17945.67|17825.67|17945.67|17825.67|17940.22|17820.22|10
1633015420000|2021-09-30 15:23:40|17945.43|17825.43|17948.67|17828.67|17948.67|17828.67|17945.43|17825.43|10
1633021020000|2021-09-30 16:57:00|17795|17675|17792.9|17672.9|17795.07|17675.07|17792.56|17672.56|10
1633015430000|2021-09-30 15:23:50|17948.73|17828.73|17952.09|17832.09|17952.09|17832.09|17948.58|17828.58|10
1633015440000|2021-09-30 15:24:00|17952.78|17832.78|17952.57|17832.57|17952.78|17832.78|17952|17832|10
1633021030000|2021-09-30 16:57:10|17792.79|17672.79|17795.91|17675.91|17795.91|17675.91|17792.77|17672.77|10
1633015450000|2021-09-30 15:24:10|17952|17832|17950.84|17830.84|17952.3|17832.3|17950.84|17830.84|10
1633021040000|2021-09-30 16:57:20|17796.13|17676.13|17799.44|17679.44|17800.02|17680.02|17796.13|17676.13|9
1633015460000|2021-09-30 15:24:20|17950.3|17830.3|17948.92|17828.92|17950.52|17830.52|17948.92|17828.92|10
1633021050000|2021-09-30 16:57:30|17799.22|17679.22|17797.36|17677.36|17799.23|17679.23|17797.36|17677.36|10
1633015470000|2021-09-30 15:24:30|17948.61|17828.61|17950.02|17830.02|17950.02|17830.02|17948.58|17828.58|10
1633021060000|2021-09-30 16:57:40|17797.89|17677.89|17797.97|17677.97|17798.34|17678.34|17796.85|17676.85|10
1633015480000|2021-09-30 15:24:40|17950.64|17830.64|17954|17834|17954.75|17834.75|17950.64|17830.64|10
1633021070000|2021-09-30 16:57:50|17798.58|17678.58|17797.51|17677.51|17798.58|17678.58|17797.51|17677.51|9
1633015490000|2021-09-30 15:24:50|17955.43|17835.43|17957.73|17837.73|17957.87|17837.87|17955.43|17835.43|10
1633021080000|2021-09-30 16:58:00|17797.04|17677.04|17796.41|17676.41|17797.04|17677.04|17796.41|17676.41|9
1633015500000|2021-09-30 15:25:00|17956.94|17836.94|17957.94|17837.94|17958.16|17838.16|17956.94|17836.94|10
1633021090000|2021-09-30 16:58:10|17796.35|17676.35|17796.02|17676.02|17796.35|17676.35|17795.43|17675.43|9
1633015510000|2021-09-30 15:25:10|17957.14|17837.14|17956.5|17836.5|17957.32|17837.32|17956.33|17836.33|10
1633021100000|2021-09-30 16:58:20|17796.1|17676.1|17798.32|17678.32|17798.32|17678.32|17796.1|17676.1|9
1633015520000|2021-09-30 15:25:20|17956.16|17836.16|17954.3|17834.3|17956.38|17836.38|17953.92|17833.92|10
1633021110000|2021-09-30 16:58:30|17798.22|17678.22|17797.26|17677.26|17798.94|17678.94|17797.26|17677.26|10
1633015530000|2021-09-30 15:25:30|17954.41|17834.41|17955.02|17835.02|17955.02|17835.02|17954.15|17834.15|9
1633021120000|2021-09-30 16:58:40|17796.84|17676.84|17794.76|17674.76|17796.84|17676.84|17794.76|17674.76|9
1633015540000|2021-09-30 15:25:40|17955.07|17835.07|17954.91|17834.91|17956.13|17836.13|17954.91|17834.91|10
1633015550000|2021-09-30 15:25:50|17955.52|17835.52|17955.19|17835.19|17956.19|17836.19|17954.91|17834.91|9
1633021130000|2021-09-30 16:58:50|17794.71|17674.71|17794.09|17674.09|17795.07|17675.07|17794.09|17674.09|9
1633015560000|2021-09-30 15:26:00|17955.41|17835.41|17955.69|17835.69|17955.69|17835.69|17954.79|17834.79|10
1633015570000|2021-09-30 15:26:10|17955.51|17835.51|17956.06|17836.06|17956.06|17836.06|17955.35|17835.35|9
1633021140000|2021-09-30 16:59:00|17794.27|17674.27|17794.12|17674.12|17794.72|17674.72|17794.12|17674.12|10
1633015580000|2021-09-30 15:26:20|17956.09|17836.09|17957.22|17837.22|17957.22|17837.22|17956.09|17836.09|10
1633021150000|2021-09-30 16:59:10|17793.98|17673.98|17797.7|17677.7|17797.7|17677.7|17793.98|17673.98|8
1633015590000|2021-09-30 15:26:30|17956.39|17836.39|17958.86|17838.86|17958.86|17838.86|17956.39|17836.39|9
1633021160000|2021-09-30 16:59:20|17798.04|17678.04|17800.59|17680.59|17800.59|17680.59|17798.04|17678.04|10
1633015600000|2021-09-30 15:26:40|17959.11|17839.11|17964.69|17844.69|17964.93|17844.93|17959.11|17839.11|10
1633021170000|2021-09-30 16:59:30|17800.61|17680.61|17805.69|17685.69|17805.69|17685.69|17800.5|17680.5|9
1633015610000|2021-09-30 15:26:50|17964.85|17844.85|17965.89|17845.89|17966.54|17846.54|17964.62|17844.62|10
1633021180000|2021-09-30 16:59:40|17805.98|17685.98|17812.05|17692.05|17812.05|17692.05|17805.98|17685.98|10
1633015620000|2021-09-30 15:27:00|17966.06|17846.06|17967.88|17847.88|17968.49|17848.49|17965.42|17845.42|10
1633021190000|2021-09-30 16:59:50|17816.22|17696.22|17815.39|17695.39|17822.82|17702.82|17811.7|17691.7|10
1633015630000|2021-09-30 15:27:10|17967.82|17847.82|17970.27|17850.27|17970.27|17850.27|17967.82|17847.82|10
1633021200000|2021-09-30 17:00:00|17815.76|17695.76|17816.04|17696.04|17817.42|17697.42|17815.76|17695.76|10
1633015640000|2021-09-30 15:27:20|17971.4|17851.4|17973.53|17853.53|17973.53|17853.53|17971.3|17851.3|9
1633021210000|2021-09-30 17:00:10|17816.06|17696.06|17816.2|17696.2|17816.74|17696.74|17815.99|17695.99|10
1633015650000|2021-09-30 15:27:30|17973.25|17853.25|17971.51|17851.51|17973.25|17853.25|17971.51|17851.51|10
1633021220000|2021-09-30 17:00:20|17816.14|17696.14|17818.4|17698.4|17818.4|17698.4|17816.09|17696.09|9
1633015660000|2021-09-30 15:27:40|17971.54|17851.54|17971.12|17851.12|17971.54|17851.54|17971.03|17851.03|8
1633021230000|2021-09-30 17:00:30|17817.99|17697.99|17828.79|17708.79|17828.79|17708.79|17817.99|17697.99|10
1633015670000|2021-09-30 15:27:50|17971.11|17851.11|17969.49|17849.49|17971.11|17851.11|17969.08|17849.08|10
1633015680000|2021-09-30 15:28:00|17970.08|17850.08|17968.6|17848.6|17970.08|17850.08|17968.55|17848.55|10
1633021240000|2021-09-30 17:00:40|17828.92|17708.92|17830.35|17710.35|17830.79|17710.79|17828.58|17708.58|10
1633015690000|2021-09-30 15:28:10|17969|17849|17969.49|17849.49|17970.34|17850.34|17969|17849|10
1633021250000|2021-09-30 17:00:50|17830.73|17710.73|17833.74|17713.74|17833.74|17713.74|17830.25|17710.25|10
1633015700000|2021-09-30 15:28:20|17969.97|17849.97|17966.3|17846.3|17970.19|17850.19|17966.3|17846.3|10
1633021260000|2021-09-30 17:01:00|17835.15|17715.15|17838.39|17718.39|17838.39|17718.39|17835.15|17715.15|10
1633015710000|2021-09-30 15:28:30|17966.36|17846.36|17961.61|17841.61|17966.36|17846.36|17961.61|17841.61|10
1633021270000|2021-09-30 17:01:10|17837.97|17717.97|17839.38|17719.38|17839.38|17719.38|17837.97|17717.97|10
1633015720000|2021-09-30 15:28:40|17960.05|17840.05|17959.61|17839.61|17960.05|17840.05|17959.29|17839.29|10
1633021280000|2021-09-30 17:01:20|17839.69|17719.69|17837.79|17717.79|17839.83|17719.83|17837.79|17717.79|10
1633015730000|2021-09-30 15:28:50|17959.41|17839.41|17959.89|17839.89|17960.38|17840.38|17958.74|17838.74|10
1633021290000|2021-09-30 17:01:30|17837.6|17717.6|17838.63|17718.63|17838.63|17718.63|17837.38|17717.38|10
1633015740000|2021-09-30 15:29:00|17959.3|17839.3|17959.48|17839.48|17959.59|17839.59|17959.08|17839.08|10
1633021300000|2021-09-30 17:01:40|17837.71|17717.71|17838.55|17718.55|17839.22|17719.22|17837.71|17717.71|10
1633015750000|2021-09-30 15:29:10|17960.02|17840.02|17961.39|17841.39|17961.39|17841.39|17960.02|17840.02|9
1633021310000|2021-09-30 17:01:50|17838.79|17718.79|17838.59|17718.59|17839.43|17719.43|17837.68|17717.68|10
1633015760000|2021-09-30 15:29:20|17961.5|17841.5|17960.76|17840.76|17961.81|17841.81|17960.68|17840.68|10
1633021320000|2021-09-30 17:02:00|17838.3|17718.3|17835.98|17715.98|17839.27|17719.27|17835.98|17715.98|10
1633015770000|2021-09-30 15:29:30|17960.05|17840.05|17959.61|17839.61|17960.12|17840.12|17959.52|17839.52|10
1633021330000|2021-09-30 17:02:10|17832.67|17712.67|17834.65|17714.65|17834.65|17714.65|17830.98|17710.98|9
1633015780000|2021-09-30 15:29:40|17958.5|17838.5|17956.24|17836.24|17958.5|17838.5|17956.24|17836.24|10
1633021340000|2021-09-30 17:02:20|17835.09|17715.09|17837.36|17717.36|17837.57|17717.57|17835.09|17715.09|9
1633015790000|2021-09-30 15:29:50|17955.78|17835.78|17955.88|17835.88|17956.31|17836.31|17955.38|17835.38|10
1633021350000|2021-09-30 17:02:30|17838.36|17718.36|17838.65|17718.65|17838.86|17718.86|17837.5|17717.5|10
1633015800000|2021-09-30 15:30:00|17956.3|17836.3|17956.46|17836.46|17957.67|17837.67|17956.02|17836.02|9
1633021360000|2021-09-30 17:02:40|17838.71|17718.71|17841.1|17721.1|17841.29|17721.29|17838.71|17718.71|9
1633015810000|2021-09-30 15:30:10|17956.37|17836.37|17953.94|17833.94|17956.37|17836.37|17953.46|17833.46|10
1633021370000|2021-09-30 17:02:50|17840.8|17720.8|17842.61|17722.61|17842.61|17722.61|17840.8|17720.8|9
1633015820000|2021-09-30 15:30:20|17953.96|17833.96|17952.22|17832.22|17954|17834|17952.22|17832.22|10
1633021380000|2021-09-30 17:03:00|17842.75|17722.75|17840.17|17720.17|17843.14|17723.14|17840.17|17720.17|10
1633015830000|2021-09-30 15:30:30|17951.67|17831.67|17952.18|17832.18|17953.19|17833.19|17951.54|17831.54|10
1633021390000|2021-09-30 17:03:10|17839.95|17719.95|17839.19|17719.19|17840.04|17720.04|17839.14|17719.14|10
1633015840000|2021-09-30 15:30:40|17951.83|17831.83|17948.37|17828.37|17951.9|17831.9|17948.37|17828.37|10
1633021400000|2021-09-30 17:03:20|17838.8|17718.8|17838.06|17718.06|17839.05|17719.05|17838.04|17718.04|9
1633015850000|2021-09-30 15:30:50|17948.33|17828.33|17948.39|17828.39|17948.39|17828.39|17947.19|17827.19|10
1633021410000|2021-09-30 17:03:30|17838.03|17718.03|17840.31|17720.31|17840.48|17720.48|17838.03|17718.03|10
1633015860000|2021-09-30 15:31:00|17947.95|17827.95|17947.84|17827.84|17948.65|17828.65|17947.69|17827.69|10
1633015870000|2021-09-30 15:31:10|17947.6|17827.6|17946.3|17826.3|17947.63|17827.63|17946.27|17826.27|9
1633021420000|2021-09-30 17:03:40|17839.95|17719.95|17844.6|17724.6|17844.6|17724.6|17839.95|17719.95|10
1633015880000|2021-09-30 15:31:20|17946.27|17826.27|17943.47|17823.47|17946.27|17826.27|17943.47|17823.47|10
1633015890000|2021-09-30 15:31:30|17942.04|17822.04|17940.42|17820.42|17942.04|17822.04|17940.42|17820.42|10
1633021430000|2021-09-30 17:03:50|17844.53|17724.53|17845.53|17725.53|17846.14|17726.14|17844.53|17724.53|10
1633015900000|2021-09-30 15:31:40|17940.33|17820.33|17939.04|17819.04|17940.85|17820.85|17939.04|17819.04|9
1633021440000|2021-09-30 17:04:00|17845.5|17725.5|17857.72|17737.72|17857.72|17737.72|17845.5|17725.5|10
1633015910000|2021-09-30 15:31:50|17939.07|17819.07|17940.07|17820.07|17940.07|17820.07|17938.62|17818.62|10
1633021450000|2021-09-30 17:04:10|17857.53|17737.53|17865.82|17745.82|17865.82|17745.82|17857.53|17737.53|10
1633015920000|2021-09-30 15:32:00|17939.95|17819.95|17940.11|17820.11|17940.62|17820.62|17939.73|17819.73|10
1633021460000|2021-09-30 17:04:20|17867.06|17747.06|17872.63|17752.63|17872.63|17752.63|17867.06|17747.06|10
1633015930000|2021-09-30 15:32:10|17939.23|17819.23|17940.18|17820.18|17940.18|17820.18|17938.4|17818.4|9
1633021470000|2021-09-30 17:04:30|17872.41|17752.41|17878.99|17758.99|17878.99|17758.99|17872.41|17752.41|10
1633015940000|2021-09-30 15:32:20|17939.49|17819.49|17941.45|17821.45|17941.45|17821.45|17939.49|17819.49|9
1633021480000|2021-09-30 17:04:40|17878.93|17758.93|17884.5|17764.5|17884.54|17764.54|17878.93|17758.93|10
1633015950000|2021-09-30 15:32:30|17941.49|17821.49|17946.38|17826.38|17946.92|17826.92|17941.49|17821.49|10
1633021490000|2021-09-30 17:04:50|17884.75|17764.75|17887.3|17767.3|17887.54|17767.54|17884.2|17764.2|10
1633015960000|2021-09-30 15:32:40|17948.66|17828.66|17948.39|17828.39|17949.33|17829.33|17948.39|17828.39|10
1633021500000|2021-09-30 17:05:00|17887.82|17767.82|17895.53|17775.53|17895.53|17775.53|17887.82|17767.82|10
1633015970000|2021-09-30 15:32:50|17949.03|17829.03|17943.17|17823.17|17949.03|17829.03|17943.17|17823.17|10
1633021510000|2021-09-30 17:05:10|17895.74|17775.74|17898.43|17778.43|17899.44|17779.44|17895.74|17775.74|10
1633021520000|2021-09-30 17:05:20|17897.89|17777.89|17896.8|17776.8|17899.02|17779.02|17896.8|17776.8|10
1633015980000|2021-09-30 15:33:00|17943.18|17823.18|17939.17|17819.17|17943.18|17823.18|17939.08|17819.08|10
1633021530000|2021-09-30 17:05:30|17896.02|17776.02|17891.32|17771.32|17896.08|17776.08|17891.32|17771.32|10
1633021540000|2021-09-30 17:05:40|17891.2|17771.2|17891.83|17771.83|17892.06|17772.06|17891.2|17771.2|10
1633015990000|2021-09-30 15:33:10|17938.87|17818.87|17935.91|17815.91|17938.87|17818.87|17935.91|17815.91|10
1633021550000|2021-09-30 17:05:50|17891.49|17771.49|17891.74|17771.74|17892.74|17772.74|17891.27|17771.27|10
1633016000000|2021-09-30 15:33:20|17935.32|17815.32|17932.12|17812.12|17935.47|17815.47|17932.12|17812.12|10
1633021560000|2021-09-30 17:06:00|17892.03|17772.03|17889.96|17769.96|17892.17|17772.17|17888.87|17768.87|10
1633016010000|2021-09-30 15:33:30|17932.25|17812.25|17926.96|17806.96|17932.25|17812.25|17926.96|17806.96|10
1633021570000|2021-09-30 17:06:10|17889.3|17769.3|17884.04|17764.04|17889.3|17769.3|17884.04|17764.04|9
1633016020000|2021-09-30 15:33:40|17926.92|17806.92|17924.93|17804.93|17927|17807|17924.93|17804.93|10
1633021580000|2021-09-30 17:06:20|17883.65|17763.65|17880.95|17760.95|17883.65|17763.65|17880.95|17760.95|10
1633016030000|2021-09-30 15:33:50|17925.2|17805.2|17925.05|17805.05|17925.2|17805.2|17923.15|17803.15|10
1633021590000|2021-09-30 17:06:30|17880.59|17760.59|17878.3|17758.3|17880.59|17760.59|17877.94|17757.94|10
1633016040000|2021-09-30 15:34:00|17925.59|17805.59|17924.94|17804.94|17926.16|17806.16|17924.37|17804.37|9
1633021600000|2021-09-30 17:06:40|17878.49|17758.49|17880.88|17760.88|17880.88|17760.88|17878.49|17758.49|10
1633016050000|2021-09-30 15:34:10|17925.06|17805.06|17924.97|17804.97|17925.8|17805.8|17924.97|17804.97|10
1633021610000|2021-09-30 17:06:50|17880.91|17760.91|17886.24|17766.24|17886.24|17766.24|17880.91|17760.91|10
1633016060000|2021-09-30 15:34:20|17925.31|17805.31|17921.09|17801.09|17925.31|17805.31|17921.09|17801.09|10
1633021620000|2021-09-30 17:07:00|17887.78|17767.78|17893.05|17773.05|17893.05|17773.05|17887.78|17767.78|10
1633016070000|2021-09-30 15:34:30|17920.94|17800.94|17913.19|17793.19|17920.94|17800.94|17913.19|17793.19|10
1633021630000|2021-09-30 17:07:10|17892.71|17772.71|17892.15|17772.15|17893.55|17773.55|17891.87|17771.87|9
1633016080000|2021-09-30 15:34:40|17913.13|17793.13|17910.45|17790.45|17913.47|17793.47|17910.45|17790.45|10
1633021640000|2021-09-30 17:07:20|17892.92|17772.92|17902.41|17782.41|17902.41|17782.41|17892.92|17772.92|10
1633016090000|2021-09-30 15:34:50|17910.11|17790.11|17909.18|17789.18|17911.38|17791.38|17909.04|17789.04|10
1633021650000|2021-09-30 17:07:30|17903.15|17783.15|17912.29|17792.29|17912.29|17792.29|17902.95|17782.95|10
1633016100000|2021-09-30 15:35:00|17909.28|17789.28|17905.6|17785.6|17909.34|17789.34|17905.6|17785.6|10
1633021660000|2021-09-30 17:07:40|17912.25|17792.25|17912.43|17792.43|17912.49|17792.49|17911.18|17791.18|9
1633016110000|2021-09-30 15:35:10|17905.33|17785.33|17900.09|17780.09|17905.37|17785.37|17900.09|17780.09|10
1633021670000|2021-09-30 17:07:50|17912.35|17792.35|17912.52|17792.52|17913.39|17793.39|17911.53|17791.53|9
1633016120000|2021-09-30 15:35:20|17900.18|17780.18|17894.04|17774.04|17900.18|17780.18|17894.04|17774.04|10
1633021680000|2021-09-30 17:08:00|17912.02|17792.02|17911.75|17791.75|17912.56|17792.56|17911.75|17791.75|10
1633016130000|2021-09-30 15:35:30|17893.64|17773.64|17893.76|17773.76|17894.48|17774.48|17893.49|17773.49|10
1633021690000|2021-09-30 17:08:10|17911.4|17791.4|17910.99|17790.99|17911.68|17791.68|17910.42|17790.42|10
1633016140000|2021-09-30 15:35:40|17893.39|17773.39|17897.92|17777.92|17897.92|17777.92|17893.14|17773.14|10
1633021700000|2021-09-30 17:08:20|17910.7|17790.7|17910.13|17790.13|17910.7|17790.7|17910.02|17790.02|10
1633016150000|2021-09-30 15:35:50|17898.81|17778.81|17900.11|17780.11|17900.3|17780.3|17898.34|17778.34|10
1633021710000|2021-09-30 17:08:30|17910.17|17790.17|17909.88|17789.88|17910.76|17790.76|17909.88|17789.88|10
1633021720000|2021-09-30 17:08:40|17909.84|17789.84|17908.98|17788.98|17909.84|17789.84|17907.96|17787.96|10
1633021730000|2021-09-30 17:08:50|17909.02|17789.02|17911.63|17791.63|17911.94|17791.94|17909.02|17789.02|10
1633016160000|2021-09-30 15:36:00|17900.21|17780.21|17903.83|17783.83|17903.83|17783.83|17900.21|17780.21|10
1633021740000|2021-09-30 17:09:00|17911.41|17791.41|17914.35|17794.35|17914.35|17794.35|17911.41|17791.41|10
1633021750000|2021-09-30 17:09:10|17914.55|17794.55|17917.88|17797.88|17917.88|17797.88|17914.55|17794.55|10
1633016170000|2021-09-30 15:36:10|17903.82|17783.82|17906.93|17786.93|17906.93|17786.93|17903.82|17783.82|10
1633021760000|2021-09-30 17:09:20|17917.67|17797.67|17921.6|17801.6|17921.6|17801.6|17917.57|17797.57|10
1633021770000|2021-09-30 17:09:30|17922.78|17802.78|17932.81|17812.81|17933.16|17813.16|17922.78|17802.78|10
1633016180000|2021-09-30 15:36:20|17906.63|17786.63|17907.26|17787.26|17908.12|17788.12|17906.63|17786.63|10
1633021780000|2021-09-30 17:09:40|17934.91|17814.91|17941.03|17821.03|17941.03|17821.03|17934.91|17814.91|10
1633021790000|2021-09-30 17:09:50|17940.27|17820.27|17939.23|17819.23|17940.27|17820.27|17938.6|17818.6|10
1633016190000|2021-09-30 15:36:30|17907.68|17787.68|17904.56|17784.56|17907.68|17787.68|17904.17|17784.17|10
1633021800000|2021-09-30 17:10:00|17939.11|17819.11|17935.22|17815.22|17939.41|17819.41|17934.64|17814.64|10
1633016200000|2021-09-30 15:36:40|17904.65|17784.65|17902.66|17782.66|17904.66|17784.66|17902.55|17782.55|9
1633021810000|2021-09-30 17:10:10|17934.33|17814.33|17933.19|17813.19|17934.33|17814.33|17932.81|17812.81|10
1633021820000|2021-09-30 17:10:20|17932.48|17812.48|17932.7|17812.7|17932.7|17812.7|17931.49|17811.49|10
1633016210000|2021-09-30 15:36:50|17902.45|17782.45|17901.41|17781.41|17903.12|17783.12|17901.41|17781.41|9
1633021830000|2021-09-30 17:10:30|17932.66|17812.66|17931.59|17811.59|17932.81|17812.81|17931.59|17811.59|10
1633021840000|2021-09-30 17:10:40|17932.11|17812.11|17930.51|17810.51|17932.11|17812.11|17930.51|17810.51|9
1633016220000|2021-09-30 15:37:00|17901.51|17781.51|17901.32|17781.32|17902.36|17782.36|17901.32|17781.32|9
1633021850000|2021-09-30 17:10:50|17930.33|17810.33|17926.67|17806.67|17930.33|17810.33|17926.65|17806.65|10
1633016230000|2021-09-30 15:37:10|17901.48|17781.48|17901.99|17781.99|17901.99|17781.99|17901.47|17781.47|9
1633021860000|2021-09-30 17:11:00|17926.57|17806.57|17924.16|17804.16|17926.57|17806.57|17924.16|17804.16|10
1633021870000|2021-09-30 17:11:10|17923.88|17803.88|17922.1|17802.1|17924.34|17804.34|17922.1|17802.1|9
1633016240000|2021-09-30 15:37:20|17901.82|17781.82|17903.76|17783.76|17903.79|17783.79|17901.82|17781.82|9
1633021880000|2021-09-30 17:11:20|17921.99|17801.99|17919.19|17799.19|17922.33|17802.33|17919.19|17799.19|10
1633021890000|2021-09-30 17:11:30|17919.77|17799.77|17921.59|17801.59|17921.62|17801.62|17919.77|17799.77|10
1633016250000|2021-09-30 15:37:30|17903.63|17783.63|17904.44|17784.44|17904.44|17784.44|17903.42|17783.42|10
1633021900000|2021-09-30 17:11:40|17921.42|17801.42|17924.93|17804.93|17924.93|17804.93|17921.37|17801.37|10
1633016260000|2021-09-30 15:37:40|17904.48|17784.48|17899.9|17779.9|17904.48|17784.48|17899.9|17779.9|10
1633021910000|2021-09-30 17:11:50|17925.26|17805.26|17931.31|17811.31|17931.44|17811.44|17925.26|17805.26|10
1633021920000|2021-09-30 17:12:00|17932.37|17812.37|17934.28|17814.28|17934.28|17814.28|17932.37|17812.37|10
1633016270000|2021-09-30 15:37:50|17898.94|17778.94|17897.54|17777.54|17898.94|17778.94|17897.22|17777.22|9
1633021930000|2021-09-30 17:12:10|17934.25|17814.25|17940.34|17820.34|17940.34|17820.34|17934.25|17814.25|10
1633021940000|2021-09-30 17:12:20|17940.65|17820.65|17941.54|17821.54|17941.54|17821.54|17940.27|17820.27|9
1633016280000|2021-09-30 15:38:00|17897.55|17777.55|17897.97|17777.97|17898.59|17778.59|17897.26|17777.26|9
1633021950000|2021-09-30 17:12:30|17941.53|17821.53|17943.48|17823.48|17943.48|17823.48|17941.53|17821.53|10
1633021960000|2021-09-30 17:12:40|17943.61|17823.61|17945.26|17825.26|17945.26|17825.26|17943.61|17823.61|10
1633016290000|2021-09-30 15:38:10|17897.53|17777.53|17898.72|17778.72|17898.72|17778.72|17897.53|17777.53|10
1633021970000|2021-09-30 17:12:50|17945.62|17825.62|17946.62|17826.62|17947.11|17827.11|17945.53|17825.53|9
1633016300000|2021-09-30 15:38:20|17898.46|17778.46|17897.14|17777.14|17899.68|17779.68|17897.14|17777.14|9
1633021980000|2021-09-30 17:13:00|17945.76|17825.76|17944.25|17824.25|17946.91|17826.91|17944.25|17824.25|9
1633021990000|2021-09-30 17:13:10|17943.78|17823.78|17938.72|17818.72|17943.84|17823.84|17938.7|17818.7|10
1633016310000|2021-09-30 15:38:30|17896.96|17776.96|17891.93|17771.93|17896.96|17776.96|17891.89|17771.89|9
1633022000000|2021-09-30 17:13:20|17938.27|17818.27|17935.27|17815.27|17938.27|17818.27|17935.27|17815.27|10
1633022010000|2021-09-30 17:13:30|17935.1|17815.1|17934.84|17814.84|17935.26|17815.26|17934.7|17814.7|9
1633016320000|2021-09-30 15:38:40|17891.56|17771.56|17889.25|17769.25|17891.56|17771.56|17888.2|17768.2|10
1633022020000|2021-09-30 17:13:40|17934.69|17814.69|17934.03|17814.03|17935.08|17815.08|17933.52|17813.52|9
1633022030000|2021-09-30 17:13:50|17933.72|17813.72|17930.45|17810.45|17933.72|17813.72|17930.45|17810.45|10
1633016330000|2021-09-30 15:38:50|17889.42|17769.42|17887.42|17767.42|17889.59|17769.59|17887.1|17767.1|9
1633022040000|2021-09-30 17:14:00|17930.3|17810.3|17931.9|17811.9|17932.05|17812.05|17930.3|17810.3|10
1633016340000|2021-09-30 15:39:00|17887.85|17767.85|17887.44|17767.44|17887.97|17767.97|17887.16|17767.16|10
1633022050000|2021-09-30 17:14:10|17931.92|17811.92|17933.94|17813.94|17933.94|17813.94|17931.51|17811.51|10
1633022060000|2021-09-30 17:14:20|17934.02|17814.02|17935.7|17815.7|17935.86|17815.86|17934.02|17814.02|8
1633016350000|2021-09-30 15:39:10|17886.69|17766.69|17884.37|17764.37|17886.79|17766.79|17883.81|17763.81|10
1633022070000|2021-09-30 17:14:30|17936.07|17816.07|17937.43|17817.43|17938.08|17818.08|17936.07|17816.07|10
1633022080000|2021-09-30 17:14:40|17937.87|17817.87|17937.08|17817.08|17937.88|17817.88|17937.07|17817.07|10
1633016360000|2021-09-30 15:39:20|17883.53|17763.53|17882.62|17762.62|17883.65|17763.65|17882.62|17762.62|10
1633022090000|2021-09-30 17:14:50|17937.11|17817.11|17935.59|17815.59|17937.11|17817.11|17935.59|17815.59|10
1633022100000|2021-09-30 17:15:00|17935.93|17815.93|17938.88|17818.88|17938.88|17818.88|17935.84|17815.84|10
1633016370000|2021-09-30 15:39:30|17882.61|17762.61|17880.69|17760.69|17882.63|17762.63|17880.69|17760.69|9
1633022110000|2021-09-30 17:15:10|17938.81|17818.81|17935.6|17815.6|17938.97|17818.97|17935.22|17815.22|10
1633022120000|2021-09-30 17:15:20|17935.03|17815.03|17932.37|17812.37|17935.13|17815.13|17932.05|17812.05|10
1633016380000|2021-09-30 15:39:40|17880.82|17760.82|17877.38|17757.38|17880.82|17760.82|17877.38|17757.38|10
1633022130000|2021-09-30 17:15:30|17931.7|17811.7|17928.82|17808.82|17932.43|17812.43|17928.61|17808.61|10
1633022140000|2021-09-30 17:15:40|17929.15|17809.15|17926.47|17806.47|17929.38|17809.38|17926.47|17806.47|10
1633016390000|2021-09-30 15:39:50|17877.75|17757.75|17875.2|17755.2|17877.75|17757.75|17874.96|17754.96|10
1633022150000|2021-09-30 17:15:50|17926.28|17806.28|17920.56|17800.56|17926.28|17806.28|17920.56|17800.56|10
1633022160000|2021-09-30 17:16:00|17920.55|17800.55|17918.99|17798.99|17920.55|17800.55|17918.99|17798.99|10
1633016400000|2021-09-30 15:40:00|17874.79|17754.79|17873.92|17753.92|17874.95|17754.95|17873.48|17753.48|10
1633022170000|2021-09-30 17:16:10|17919.64|17799.64|17919.25|17799.25|17919.64|17799.64|17918.84|17798.84|10
1633016410000|2021-09-30 15:40:10|17873.91|17753.91|17875.11|17755.11|17875.11|17755.11|17873.55|17753.55|8
1633022180000|2021-09-30 17:16:20|17919.36|17799.36|17924.53|17804.53|17925.14|17805.14|17919.36|17799.36|10
1633022190000|2021-09-30 17:16:30|17923.75|17803.75|17922.01|17802.01|17923.75|17803.75|17922.01|17802.01|8
1633016420000|2021-09-30 15:40:20|17875.22|17755.22|17870.67|17750.67|17875.53|17755.53|17870.67|17750.67|10
1633022200000|2021-09-30 17:16:40|17922.31|17802.31|17921.96|17801.96|17924|17804|17921.92|17801.92|10
1633022210000|2021-09-30 17:16:50|17921.94|17801.94|17917.91|17797.91|17921.94|17801.94|17917.91|17797.91|10
1633016430000|2021-09-30 15:40:30|17870.01|17750.01|17861.07|17741.07|17870.01|17750.01|17861.07|17741.07|10
1633022220000|2021-09-30 17:17:00|17918.12|17798.12|17911.08|17791.08|17918.12|17798.12|17910.62|17790.62|10
1633022230000|2021-09-30 17:17:10|17910.51|17790.51|17899.28|17779.28|17910.55|17790.55|17899.28|17779.28|10
1633016440000|2021-09-30 15:40:40|17861.67|17741.67|17860.25|17740.25|17863.13|17743.13|17859.38|17739.38|10
1633022240000|2021-09-30 17:17:20|17899.04|17779.04|17895.44|17775.44|17899.13|17779.13|17895.44|17775.44|10
1633022250000|2021-09-30 17:17:30|17895.33|17775.33|17892.36|17772.36|17895.33|17775.33|17891.36|17771.36|10
1633016450000|2021-09-30 15:40:50|17860.56|17740.56|17853.96|17733.96|17860.56|17740.56|17853.82|17733.82|9
1633022260000|2021-09-30 17:17:40|17891.99|17771.99|17891.34|17771.34|17891.99|17771.99|17891.18|17771.18|9
1633016460000|2021-09-30 15:41:00|17855.4|17735.4|17859.05|17739.05|17859.43|17739.43|17855.4|17735.4|10
1633022270000|2021-09-30 17:17:50|17891.07|17771.07|17890.03|17770.03|17891.07|17771.07|17889.91|17769.91|10
1633022280000|2021-09-30 17:18:00|17889.88|17769.88|17890.11|17770.11|17890.54|17770.54|17888.71|17768.71|9
1633016470000|2021-09-30 15:41:10|17858.47|17738.47|17861.36|17741.36|17861.8|17741.8|17858.47|17738.47|10
1633022290000|2021-09-30 17:18:10|17888.52|17768.52|17886.39|17766.39|17888.86|17768.86|17886.07|17766.07|10
1633022300000|2021-09-30 17:18:20|17886.41|17766.41|17884.32|17764.32|17887.22|17767.22|17884.32|17764.32|10
1633016480000|2021-09-30 15:41:20|17861.51|17741.51|17863.79|17743.79|17864.64|17744.64|17861.46|17741.46|10
1633022310000|2021-09-30 17:18:30|17884.5|17764.5|17884.36|17764.36|17884.61|17764.61|17884.01|17764.01|9
1633022320000|2021-09-30 17:18:40|17884.85|17764.85|17883.79|17763.79|17885.4|17765.4|17883.79|17763.79|10
1633016490000|2021-09-30 15:41:30|17864.1|17744.1|17862.27|17742.27|17865.65|17745.65|17862.26|17742.26|10
1633022330000|2021-09-30 17:18:50|17883.55|17763.55|17879.8|17759.8|17883.55|17763.55|17879.71|17759.71|10
1633022340000|2021-09-30 17:19:00|17879.57|17759.57|17877.45|17757.45|17880.22|17760.22|17877.45|17757.45|10
1633022350000|2021-09-30 17:19:10|17877.34|17757.34|17878.81|17758.81|17878.81|17758.81|17877|17757|10
1633016500000|2021-09-30 15:41:40|17861.69|17741.69|17862.26|17742.26|17862.26|17742.26|17860.47|17740.47|10
1633022360000|2021-09-30 17:19:20|17878.42|17758.42|17881.02|17761.02|17881.02|17761.02|17878.42|17758.42|10
1633022370000|2021-09-30 17:19:30|17880.97|17760.97|17885|17765|17885|17765|17880.77|17760.77|10
1633016510000|2021-09-30 15:41:50|17862.3|17742.3|17863.35|17743.35|17863.35|17743.35|17862.2|17742.2|10
1633022380000|2021-09-30 17:19:40|17884.46|17764.46|17888.57|17768.57|17888.57|17768.57|17884.46|17764.46|10
1633022390000|2021-09-30 17:19:50|17889.41|17769.41|17890.6|17770.6|17891.95|17771.95|17889.41|17769.41|10
1633016520000|2021-09-30 15:42:00|17862.95|17742.95|17863.13|17743.13|17863.24|17743.24|17862.45|17742.45|10
1633022400000|2021-09-30 17:20:00|17890.29|17770.29|17887.79|17767.79|17890.32|17770.32|17887.64|17767.64|10
1633022410000|2021-09-30 17:20:10|17886.76|17766.76|17881.84|17761.84|17886.76|17766.76|17881.73|17761.73|10
1633016530000|2021-09-30 15:42:10|17863.27|17743.27|17863.49|17743.49|17863.73|17743.73|17862.77|17742.77|10
1633022420000|2021-09-30 17:20:20|17882.12|17762.12|17879.94|17759.94|17882.12|17762.12|17879.66|17759.66|10
1633016540000|2021-09-30 15:42:20|17863.82|17743.82|17866.8|17746.8|17866.84|17746.84|17863.82|17743.82|10
1633022430000|2021-09-30 17:20:30|17879.69|17759.69|17878.26|17758.26|17880.53|17760.53|17877.79|17757.79|9
1633016550000|2021-09-30 15:42:30|17866.94|17746.94|17865.35|17745.35|17867.16|17747.16|17865.35|17745.35|9
1633022440000|2021-09-30 17:20:40|17877.48|17757.48|17878.56|17758.56|17878.56|17758.56|17877.48|17757.48|9
1633016560000|2021-09-30 15:42:40|17864.62|17744.62|17864.39|17744.39|17865.07|17745.07|17863.35|17743.35|10
1633022450000|2021-09-30 17:20:50|17878.84|17758.84|17881.77|17761.77|17881.77|17761.77|17878.81|17758.81|9
1633022460000|2021-09-30 17:21:00|17881.79|17761.79|17884.12|17764.12|17884.12|17764.12|17880.31|17760.31|10
1633016570000|2021-09-30 15:42:50|17864.61|17744.61|17864.29|17744.29|17865.2|17745.2|17864.26|17744.26|9
1633022470000|2021-09-30 17:21:10|17883.72|17763.72|17884.13|17764.13|17884.13|17764.13|17883.45|17763.45|8
1633022480000|2021-09-30 17:21:20|17884.27|17764.27|17886.33|17766.33|17886.46|17766.46|17884.27|17764.27|10
1633016580000|2021-09-30 15:43:00|17864.95|17744.95|17866.06|17746.06|17866.83|17746.83|17864.95|17744.95|9
1633022490000|2021-09-30 17:21:30|17886.5|17766.5|17889.15|17769.15|17889.19|17769.19|17886.45|17766.45|10
1633022500000|2021-09-30 17:21:40|17889.19|17769.19|17890.34|17770.34|17890.99|17770.99|17888.85|17768.85|10
1633016590000|2021-09-30 15:43:10|17866.8|17746.8|17868.02|17748.02|17868.02|17748.02|17866.8|17746.8|9
1633022510000|2021-09-30 17:21:50|17890.61|17770.61|17890.81|17770.81|17891.06|17771.06|17890.51|17770.51|9
1633016600000|2021-09-30 15:43:20|17868.04|17748.04|17869.94|17749.94|17869.94|17749.94|17868.04|17748.04|10
1633022520000|2021-09-30 17:22:00|17890.82|17770.82|17891.85|17771.85|17891.89|17771.89|17890.65|17770.65|10
1633022530000|2021-09-30 17:22:10|17891.84|17771.84|17891.2|17771.2|17891.96|17771.96|17891.04|17771.04|8
1633016610000|2021-09-30 15:43:30|17869.9|17749.9|17867.95|17747.95|17870.19|17750.19|17867.95|17747.95|10
1633022540000|2021-09-30 17:22:20|17890.62|17770.62|17888.68|17768.68|17890.62|17770.62|17888.68|17768.68|10
1633022550000|2021-09-30 17:22:30|17888.18|17768.18|17885.41|17765.41|17888.18|17768.18|17885.41|17765.41|10
1633016620000|2021-09-30 15:43:40|17867.48|17747.48|17865.38|17745.38|17867.48|17747.48|17865.31|17745.31|10
1633022560000|2021-09-30 17:22:40|17885.39|17765.39|17881.88|17761.88|17885.39|17765.39|17881.88|17761.88|10
1633022570000|2021-09-30 17:22:50|17882.03|17762.03|17880.9|17760.9|17882.03|17762.03|17880.9|17760.9|9
1633016630000|2021-09-30 15:43:50|17865.92|17745.92|17864.95|17744.95|17866.77|17746.77|17864.95|17744.95|10
1633022580000|2021-09-30 17:23:00|17880.89|17760.89|17879.31|17759.31|17880.89|17760.89|17878.22|17758.22|10
1633016640000|2021-09-30 15:44:00|17864.89|17744.89|17863.94|17743.94|17865.11|17745.11|17863.63|17743.63|10
1633022590000|2021-09-30 17:23:10|17879.76|17759.76|17884.17|17764.17|17884.97|17764.97|17879.76|17759.76|10
1633022600000|2021-09-30 17:23:20|17884.24|17764.24|17884.91|17764.91|17885.09|17765.09|17883.95|17763.95|10
1633016650000|2021-09-30 15:44:10|17864.2|17744.2|17866.92|17746.92|17866.92|17746.92|17864.2|17744.2|9
1633022610000|2021-09-30 17:23:30|17884.85|17764.85|17885.17|17765.17|17885.41|17765.41|17884.41|17764.41|8
1633022620000|2021-09-30 17:23:40|17884.59|17764.59|17885.58|17765.58|17885.58|17765.58|17884.17|17764.17|10
1633016660000|2021-09-30 15:44:20|17867.42|17747.42|17866.63|17746.63|17867.86|17747.86|17866.63|17746.63|10
1633022630000|2021-09-30 17:23:50|17886.06|17766.06|17889.98|17769.98|17889.98|17769.98|17886.06|17766.06|10
1633022640000|2021-09-30 17:24:00|17890.04|17770.04|17890.32|17770.32|17891.28|17771.28|17890.04|17770.04|10
1633016670000|2021-09-30 15:44:30|17866.73|17746.73|17866.89|17746.89|17866.89|17746.89|17865.92|17745.92|10
1633022650000|2021-09-30 17:24:10|17890.48|17770.48|17891.89|17771.89|17891.89|17771.89|17890.48|17770.48|9
1633022660000|2021-09-30 17:24:20|17892.05|17772.05|17892.01|17772.01|17892.05|17772.05|17891.55|17771.55|10
1633016680000|2021-09-30 15:44:40|17867.33|17747.33|17869.75|17749.75|17869.82|17749.82|17867.33|17747.33|9
1633022670000|2021-09-30 17:24:30|17891.84|17771.84|17892.19|17772.19|17892.19|17772.19|17891.17|17771.17|9
1633022680000|2021-09-30 17:24:40|17892.08|17772.08|17892.53|17772.53|17892.88|17772.88|17892|17772|9
1633016690000|2021-09-30 15:44:50|17869.76|17749.76|17870.32|17750.32|17870.32|17750.32|17869.18|17749.18|10
1633022690000|2021-09-30 17:24:50|17892.19|17772.19|17889.2|17769.2|17892.19|17772.19|17889.09|17769.09|7
1633022700000|2021-09-30 17:25:00|17889.62|17769.62|17892.14|17772.14|17892.14|17772.14|17889.62|17769.62|9
1633016700000|2021-09-30 15:45:00|17870.84|17750.84|17872.57|17752.57|17872.57|17752.57|17870.84|17750.84|10
1633022710000|2021-09-30 17:25:10|17892.01|17772.01|17888.1|17768.1|17892.01|17772.01|17888.03|17768.03|10
1633016710000|2021-09-30 15:45:10|17872.64|17752.64|17873.76|17753.76|17873.97|17753.97|17872.64|17752.64|10
1633022720000|2021-09-30 17:25:20|17887.99|17767.99|17887.31|17767.31|17888.26|17768.26|17887.31|17767.31|10
1633022730000|2021-09-30 17:25:30|17886.86|17766.86|17884.04|17764.04|17886.87|17766.87|17884.04|17764.04|10
1633016720000|2021-09-30 15:45:20|17874.1|17754.1|17874.06|17754.06|17874.52|17754.52|17873.53|17753.53|10
1633022740000|2021-09-30 17:25:40|17884.36|17764.36|17882.97|17762.97|17884.78|17764.78|17882.97|17762.97|10
1633022750000|2021-09-30 17:25:50|17881.09|17761.09|17878.27|17758.27|17881.09|17761.09|17878.27|17758.27|10
1633016730000|2021-09-30 15:45:30|17873.7|17753.7|17869.74|17749.74|17874.02|17754.02|17869.55|17749.55|10
1633022760000|2021-09-30 17:26:00|17878.13|17758.13|17872.41|17752.41|17878.13|17758.13|17872.41|17752.41|10
1633022770000|2021-09-30 17:26:10|17872.37|17752.37|17869.44|17749.44|17872.37|17752.37|17869.44|17749.44|10
1633016740000|2021-09-30 15:45:40|17869.47|17749.47|17871.29|17751.29|17871.29|17751.29|17869.47|17749.47|10
1633022780000|2021-09-30 17:26:20|17869.26|17749.26|17863.87|17743.87|17869.33|17749.33|17862.99|17742.99|9
1633022790000|2021-09-30 17:26:30|17864.3|17744.3|17861.38|17741.38|17864.3|17744.3|17861.38|17741.38|10
1633016750000|2021-09-30 15:45:50|17871.82|17751.82|17871.97|17751.97|17873.22|17753.22|17871.82|17751.82|10
1633022800000|2021-09-30 17:26:40|17861.44|17741.44|17859.57|17739.57|17861.62|17741.62|17858.5|17738.5|10
1633022810000|2021-09-30 17:26:50|17859.75|17739.75|17858.09|17738.09|17860.53|17740.53|17858.09|17738.09|10
1633016760000|2021-09-30 15:46:00|17871.91|17751.91|17863.01|17743.01|17871.91|17751.91|17863.01|17743.01|10
1633022820000|2021-09-30 17:27:00|17857.76|17737.76|17855.41|17735.41|17857.76|17737.76|17855|17735|10
1633022830000|2021-09-30 17:27:10|17854.77|17734.77|17855.08|17735.08|17855.08|17735.08|17854.29|17734.29|10
1633016770000|2021-09-30 15:46:10|17862.53|17742.53|17855.86|17735.86|17862.67|17742.67|17855.86|17735.86|10
1633022840000|2021-09-30 17:27:20|17854.89|17734.89|17855.84|17735.84|17856.85|17736.85|17854.89|17734.89|10
1633022850000|2021-09-30 17:27:30|17855.83|17735.83|17855.39|17735.39|17856.92|17736.92|17855.39|17735.39|10
1633016780000|2021-09-30 15:46:20|17855.88|17735.88|17850.7|17730.7|17855.88|17735.88|17850.7|17730.7|10
1633022860000|2021-09-30 17:27:40|17854.92|17734.92|17858.61|17738.61|17858.61|17738.61|17854.77|17734.77|10
1633022870000|2021-09-30 17:27:50|17859.14|17739.14|17862.11|17742.11|17862.65|17742.65|17859.14|17739.14|10
1633016790000|2021-09-30 15:46:30|17851.23|17731.23|17850.66|17730.66|17851.41|17731.41|17850.35|17730.35|9
1633022880000|2021-09-30 17:28:00|17861.74|17741.74|17858.61|17738.61|17861.74|17741.74|17858.61|17738.61|10
1633022890000|2021-09-30 17:28:10|17858.52|17738.52|17853.19|17733.19|17858.52|17738.52|17853.19|17733.19|10
1633016800000|2021-09-30 15:46:40|17850.49|17730.49|17850.12|17730.12|17850.49|17730.49|17849.86|17729.86|9
1633022900000|2021-09-30 17:28:20|17852.81|17732.81|17850.28|17730.28|17852.96|17732.96|17849.87|17729.87|10
1633022910000|2021-09-30 17:28:30|17850.75|17730.75|17850.72|17730.72|17851.7|17731.7|17850.72|17730.72|10
1633016810000|2021-09-30 15:46:50|17850.07|17730.07|17849.32|17729.32|17851.19|17731.19|17849.32|17729.32|8
1633022920000|2021-09-30 17:28:40|17850.77|17730.77|17849.4|17729.4|17851.05|17731.05|17849.4|17729.4|8
1633022930000|2021-09-30 17:28:50|17849.29|17729.29|17846.15|17726.15|17849.85|17729.85|17846.15|17726.15|10
1633016820000|2021-09-30 15:47:00|17849.36|17729.36|17848.5|17728.5|17849.36|17729.36|17848.01|17728.01|10
1633022940000|2021-09-30 17:29:00|17845.55|17725.55|17843.02|17723.02|17845.55|17725.55|17843.02|17723.02|10
1633022950000|2021-09-30 17:29:10|17843.12|17723.12|17836.48|17716.48|17843.12|17723.12|17836.48|17716.48|10
1633016830000|2021-09-30 15:47:10|17848.94|17728.94|17851.47|17731.47|17851.47|17731.47|17848.94|17728.94|10
1633022960000|2021-09-30 17:29:20|17836.61|17716.61|17835.62|17715.62|17836.61|17716.61|17835.06|17715.06|10
1633016840000|2021-09-30 15:47:20|17851.49|17731.49|17852.2|17732.2|17853.12|17733.12|17851.49|17731.49|10
1633022970000|2021-09-30 17:29:30|17835.68|17715.68|17835.09|17715.09|17835.68|17715.68|17835.09|17715.09|6
1633022980000|2021-09-30 17:29:40|17834.9|17714.9|17837.33|17717.33|17838|17718|17834.62|17714.62|9
1633016850000|2021-09-30 15:47:30|17851.63|17731.63|17849.95|17729.95|17851.63|17731.63|17849.35|17729.35|10
1633022990000|2021-09-30 17:29:50|17837.19|17717.19|17837.16|17717.16|17837.79|17717.79|17837.07|17717.07|10
1633023000000|2021-09-30 17:30:00|17837.01|17717.01|17836.46|17716.46|17837.01|17717.01|17835.5|17715.5|10
1633016860000|2021-09-30 15:47:40|17849.96|17729.96|17847.7|17727.7|17850.43|17730.43|17847.7|17727.7|10
1633023010000|2021-09-30 17:30:10|17836.67|17716.67|17834.17|17714.17|17836.87|17716.87|17834.05|17714.05|10
1633023020000|2021-09-30 17:30:20|17834.23|17714.23|17831.06|17711.06|17834.23|17714.23|17831.06|17711.06|10
1633016870000|2021-09-30 15:47:50|17847.85|17727.85|17848.57|17728.57|17848.57|17728.57|17847.68|17727.68|10
1633023030000|2021-09-30 17:30:30|17830.78|17710.78|17828.17|17708.17|17830.78|17710.78|17828.17|17708.17|10
1633023040000|2021-09-30 17:30:40|17828.35|17708.35|17825.69|17705.69|17828.35|17708.35|17825.69|17705.69|9
1633016880000|2021-09-30 15:48:00|17848.42|17728.42|17847.12|17727.12|17848.45|17728.45|17846.86|17726.86|10
1633023050000|2021-09-30 17:30:50|17826.1|17706.1|17824.99|17704.99|17826.1|17706.1|17824.93|17704.93|10
1633023060000|2021-09-30 17:31:00|17825.52|17705.52|17825.26|17705.26|17826.23|17706.23|17825.26|17705.26|10
1633016890000|2021-09-30 15:48:10|17846.99|17726.99|17845.01|17725.01|17847|17727|17844.55|17724.55|10
1633023070000|2021-09-30 17:31:10|17825.03|17705.03|17823.13|17703.13|17825.03|17705.03|17823.13|17703.13|10
1633023080000|2021-09-30 17:31:20|17823.38|17703.38|17819.84|17699.84|17823.38|17703.38|17819.14|17699.14|10
1633016900000|2021-09-30 15:48:20|17844.94|17724.94|17845.57|17725.57|17845.57|17725.57|17844.49|17724.49|10
1633023090000|2021-09-30 17:31:30|17819.91|17699.91|17817.52|17697.52|17819.91|17699.91|17817.52|17697.52|10
1633023100000|2021-09-30 17:31:40|17817.42|17697.42|17815.63|17695.63|17817.42|17697.42|17815.17|17695.17|10
1633016910000|2021-09-30 15:48:30|17845.44|17725.44|17841.34|17721.34|17845.82|17725.82|17841.34|17721.34|9
1633023110000|2021-09-30 17:31:50|17815.19|17695.19|17813.13|17693.13|17815.19|17695.19|17812.56|17692.56|10
1633023120000|2021-09-30 17:32:00|17813.35|17693.35|17809.87|17689.87|17813.35|17693.35|17809.8|17689.8|10
1633016920000|2021-09-30 15:48:40|17841.45|17721.45|17833.67|17713.67|17841.45|17721.45|17833.67|17713.67|10
1633023130000|2021-09-30 17:32:10|17809.2|17689.2|17808.75|17688.75|17809.46|17689.46|17808.39|17688.39|10
1633023140000|2021-09-30 17:32:20|17808.96|17688.96|17810.86|17690.86|17811.06|17691.06|17808.96|17688.96|9
1633016930000|2021-09-30 15:48:50|17831.87|17711.87|17828.36|17708.36|17831.87|17711.87|17828.36|17708.36|10
1633023150000|2021-09-30 17:32:30|17811.39|17691.39|17813.65|17693.65|17813.65|17693.65|17809.6|17689.6|10
1633023160000|2021-09-30 17:32:40|17813.54|17693.54|17817.75|17697.75|17817.75|17697.75|17813.54|17693.54|9
1633016940000|2021-09-30 15:49:00|17828.26|17708.26|17826.21|17706.21|17828.26|17708.26|17825.42|17705.42|10
1633023170000|2021-09-30 17:32:50|17817.34|17697.34|17820.67|17700.67|17820.92|17700.92|17817.34|17697.34|10
1633023180000|2021-09-30 17:33:00|17820.56|17700.56|17819.26|17699.26|17820.56|17700.56|17819.17|17699.17|9
1633016950000|2021-09-30 15:49:10|17825.65|17705.65|17824.52|17704.52|17825.86|17705.86|17824.4|17704.4|10
1633023190000|2021-09-30 17:33:10|17818.4|17698.4|17823.42|17703.42|17823.42|17703.42|17818.4|17698.4|9
1633023200000|2021-09-30 17:33:20|17824.18|17704.18|17828.58|17708.58|17828.58|17708.58|17824.18|17704.18|10
1633016960000|2021-09-30 15:49:20|17823.54|17703.54|17819.91|17699.91|17823.54|17703.54|17819.7|17699.7|10
1633023210000|2021-09-30 17:33:30|17828.05|17708.05|17834.8|17714.8|17834.8|17714.8|17828.05|17708.05|10
1633016970000|2021-09-30 15:49:30|17819.11|17699.11|17816.77|17696.77|17819.11|17699.11|17816.15|17696.15|10
1633023220000|2021-09-30 17:33:40|17834.58|17714.58|17839.68|17719.68|17839.68|17719.68|17834.58|17714.58|10
1633023230000|2021-09-30 17:33:50|17840.09|17720.09|17844.44|17724.44|17845.15|17725.15|17840.09|17720.09|10
1633016980000|2021-09-30 15:49:40|17816.57|17696.57|17820.65|17700.65|17820.65|17700.65|17816.57|17696.57|10
1633023240000|2021-09-30 17:34:00|17844.57|17724.57|17846.03|17726.03|17846.07|17726.07|17844.57|17724.57|10
1633023250000|2021-09-30 17:34:10|17845.27|17725.27|17844.24|17724.24|17846.02|17726.02|17844.24|17724.24|10
1633016990000|2021-09-30 15:49:50|17821.61|17701.61|17823.43|17703.43|17823.43|17703.43|17821.61|17701.61|10
1633023260000|2021-09-30 17:34:20|17843.95|17723.95|17843.01|17723.01|17844.2|17724.2|17843.01|17723.01|9
1633023270000|2021-09-30 17:34:30|17842.87|17722.87|17842.83|17722.83|17843.25|17723.25|17842.57|17722.57|10
1633017000000|2021-09-30 15:50:00|17823.32|17703.32|17822.73|17702.73|17823.63|17703.63|17822.68|17702.68|10
1633023280000|2021-09-30 17:34:40|17842.71|17722.71|17842.59|17722.59|17842.75|17722.75|17842.53|17722.53|10
1633023290000|2021-09-30 17:34:50|17842.85|17722.85|17848.21|17728.21|17848.21|17728.21|17842.85|17722.85|10
1633017010000|2021-09-30 15:50:10|17822.53|17702.53|17824.12|17704.12|17824.16|17704.16|17821.91|17701.91|10
1633023300000|2021-09-30 17:35:00|17848.53|17728.53|17851.43|17731.43|17851.61|17731.61|17848.53|17728.53|9
1633023310000|2021-09-30 17:35:10|17851.76|17731.76|17846.56|17726.56|17851.76|17731.76|17846.56|17726.56|10
1633017020000|2021-09-30 15:50:20|17824.74|17704.74|17822.59|17702.59|17824.74|17704.74|17822.59|17702.59|9
1633023320000|2021-09-30 17:35:20|17846.84|17726.84|17843.77|17723.77|17846.84|17726.84|17843.77|17723.77|10
1633023330000|2021-09-30 17:35:30|17843.81|17723.81|17840.87|17720.87|17844.26|17724.26|17840.87|17720.87|10
1633017030000|2021-09-30 15:50:30|17821.61|17701.61|17821.61|17701.61|17821.79|17701.79|17821.28|17701.28|10
1633023340000|2021-09-30 17:35:40|17841.12|17721.12|17842.09|17722.09|17842.39|17722.39|17840.39|17720.39|10
1633023350000|2021-09-30 17:35:50|17842.73|17722.73|17844.33|17724.33|17844.56|17724.56|17842.73|17722.73|10
1633017040000|2021-09-30 15:50:40|17820.59|17700.59|17816.43|17696.43|17820.59|17700.59|17816.43|17696.43|9
1633023360000|2021-09-30 17:36:00|17844.56|17724.56|17849.45|17729.45|17849.45|17729.45|17844.49|17724.49|10
1633023370000|2021-09-30 17:36:10|17851.38|17731.38|17867.55|17747.55|17867.55|17747.55|17851.38|17731.38|10
1633017050000|2021-09-30 15:50:50|17816.97|17696.97|17811.63|17691.63|17816.97|17696.97|17811.63|17691.63|10
1633023380000|2021-09-30 17:36:20|17866.89|17746.89|17874.6|17754.6|17875.28|17755.28|17866.89|17746.89|10
1633023390000|2021-09-30 17:36:30|17875.21|17755.21|17883.21|17763.21|17883.21|17763.21|17875.21|17755.21|9
1633017060000|2021-09-30 15:51:00|17811.23|17691.23|17809.3|17689.3|17811.56|17691.56|17809.3|17689.3|10
1633023400000|2021-09-30 17:36:40|17882.96|17762.96|17883.59|17763.59|17887.26|17767.26|17882.61|17762.61|10
1633023410000|2021-09-30 17:36:50|17883.75|17763.75|17885.04|17765.04|17885.08|17765.08|17882.96|17762.96|10
1633017070000|2021-09-30 15:51:10|17809.29|17689.29|17809.77|17689.77|17809.77|17689.77|17808.56|17688.56|10
1633023420000|2021-09-30 17:37:00|17885.26|17765.26|17884.02|17764.02|17885.56|17765.56|17884.02|17764.02|9
1633023430000|2021-09-30 17:37:10|17883.44|17763.44|17881.3|17761.3|17883.44|17763.44|17881.09|17761.09|10
1633017080000|2021-09-30 15:51:20|17809.79|17689.79|17807.42|17687.42|17809.79|17689.79|17807.42|17687.42|10
1633023440000|2021-09-30 17:37:20|17881.18|17761.18|17880.09|17760.09|17881.18|17761.18|17879.95|17759.95|10
1633023450000|2021-09-30 17:37:30|17880.83|17760.83|17882.99|17762.99|17883.05|17763.05|17880.83|17760.83|9
1633017090000|2021-09-30 15:51:30|17807.29|17687.29|17809.29|17689.29|17809.9|17689.9|17807.29|17687.29|10
1633023460000|2021-09-30 17:37:40|17883.36|17763.36|17883.36|17763.36|17884.58|17764.58|17883.36|17763.36|10
1633023470000|2021-09-30 17:37:50|17883.29|17763.29|17881.16|17761.16|17883.29|17763.29|17881.16|17761.16|9
1633017100000|2021-09-30 15:51:40|17809.15|17689.15|17810.96|17690.96|17811.3|17691.3|17809.15|17689.15|10
1633023480000|2021-09-30 17:38:00|17880.48|17760.48|17878.76|17758.76|17880.63|17760.63|17878.76|17758.76|9
1633023490000|2021-09-30 17:38:10|17877.76|17757.76|17875.86|17755.86|17878.32|17758.32|17875.86|17755.86|10
1633017110000|2021-09-30 15:51:50|17810.89|17690.89|17812.41|17692.41|17813.36|17693.36|17810.89|17690.89|9
1633023500000|2021-09-30 17:38:20|17875.09|17755.09|17875.1|17755.1|17875.13|17755.13|17874.52|17754.52|10
1633023510000|2021-09-30 17:38:30|17874.87|17754.87|17876.25|17756.25|17876.25|17756.25|17874.61|17754.61|10
1633017120000|2021-09-30 15:52:00|17813.15|17693.15|17812.91|17692.91|17813.6|17693.6|17812.66|17692.66|9
1633023520000|2021-09-30 17:38:40|17877.44|17757.44|17877.07|17757.07|17877.88|17757.88|17876.64|17756.64|9
1633017130000|2021-09-30 15:52:10|17813.08|17693.08|17812.11|17692.11|17813.08|17693.08|17812.11|17692.11|9
1633023530000|2021-09-30 17:38:50|17877.55|17757.55|17877.55|17757.55|17877.95|17757.95|17876.68|17756.68|9
1633023540000|2021-09-30 17:39:00|17876.21|17756.21|17877.56|17757.56|17877.77|17757.77|17876.21|17756.21|10
1633017140000|2021-09-30 15:52:20|17811.35|17691.35|17806.82|17686.82|17811.35|17691.35|17806.28|17686.28|10
1633023550000|2021-09-30 17:39:10|17878.95|17758.95|17886.84|17766.84|17887.01|17767.01|17878.95|17758.95|10
1633023560000|2021-09-30 17:39:20|17886.75|17766.75|17889.18|17769.18|17889.47|17769.47|17886.75|17766.75|10
1633017150000|2021-09-30 15:52:30|17806.47|17686.47|17800.18|17680.18|17806.47|17686.47|17800.18|17680.18|10
1633023570000|2021-09-30 17:39:30|17889.97|17769.97|17891.47|17771.47|17891.68|17771.68|17889.97|17769.97|10
1633023580000|2021-09-30 17:39:40|17891.76|17771.76|17889.39|17769.39|17891.76|17771.76|17889.15|17769.15|10
1633017160000|2021-09-30 15:52:40|17799.93|17679.93|17795.95|17675.95|17799.95|17679.95|17795.79|17675.79|10
1633023590000|2021-09-30 17:39:50|17889.12|17769.12|17887.21|17767.21|17889.51|17769.51|17887.21|17767.21|10
1633017170000|2021-09-30 15:52:50|17795.66|17675.66|17786.94|17666.94|17795.66|17675.66|17786.94|17666.94|10
1633023600000|2021-09-30 17:40:00|17887.33|17767.33|17889|17769|17889.02|17769.02|17887.33|17767.33|9
1633023610000|2021-09-30 17:40:10|17888.95|17768.95|17889.98|17769.98|17890.23|17770.23|17888.95|17768.95|10
1633017180000|2021-09-30 15:53:00|17787.27|17667.27|17789.55|17669.55|17789.98|17669.98|17787.27|17667.27|9
1633023620000|2021-09-30 17:40:20|17889.67|17769.67|17889.69|17769.69|17890.32|17770.32|17889.56|17769.56|10
1633023630000|2021-09-30 17:40:30|17889.75|17769.75|17889.46|17769.46|17889.75|17769.75|17889.39|17769.39|9
1633017190000|2021-09-30 15:53:10|17789.3|17669.3|17786.9|17666.9|17790.29|17670.29|17786.9|17666.9|10
1633023640000|2021-09-30 17:40:40|17889.02|17769.02|17894.33|17774.33|17894.33|17774.33|17889.02|17769.02|10
1633023650000|2021-09-30 17:40:50|17895.46|17775.46|17896.51|17776.51|17896.51|17776.51|17895.29|17775.29|10
1633017200000|2021-09-30 15:53:20|17787.56|17667.56|17787.62|17667.62|17788.13|17668.13|17787.3|17667.3|10
1633023660000|2021-09-30 17:41:00|17896.24|17776.24|17894.56|17774.56|17896.48|17776.48|17894.56|17774.56|10
1633023670000|2021-09-30 17:41:10|17894.35|17774.35|17896.14|17776.14|17896.99|17776.99|17894.35|17774.35|10
1633017210000|2021-09-30 15:53:30|17788.83|17668.83|17788.73|17668.73|17789.01|17669.01|17788.46|17668.46|9
1633023680000|2021-09-30 17:41:20|17896.25|17776.25|17890.91|17770.91|17896.25|17776.25|17890.74|17770.74|10
1633023690000|2021-09-30 17:41:30|17889.98|17769.98|17887.07|17767.07|17889.98|17769.98|17887.07|17767.07|8
1633017220000|2021-09-30 15:53:40|17788.83|17668.83|17787.88|17667.88|17789.11|17669.11|17787.88|17667.88|8
1633023700000|2021-09-30 17:41:40|17886.96|17766.96|17882.31|17762.31|17886.96|17766.96|17882.31|17762.31|10
1633023710000|2021-09-30 17:41:50|17881.93|17761.93|17880.79|17760.79|17881.93|17761.93|17880.55|17760.55|9
1633017230000|2021-09-30 15:53:50|17787.74|17667.74|17786.73|17666.73|17787.79|17667.79|17786.73|17666.73|8
1633023720000|2021-09-30 17:42:00|17880.78|17760.78|17880.24|17760.24|17881.7|17761.7|17880.24|17760.24|10
1633023730000|2021-09-30 17:42:10|17881.05|17761.05|17881.49|17761.49|17881.49|17761.49|17880.19|17760.19|10
1633017240000|2021-09-30 15:54:00|17786.72|17666.72|17790.14|17670.14|17790.58|17670.58|17786.72|17666.72|9
1633023740000|2021-09-30 17:42:20|17881.73|17761.73|17884.51|17764.51|17884.54|17764.54|17881.73|17761.73|10
1633023750000|2021-09-30 17:42:30|17884.68|17764.68|17881.8|17761.8|17885.01|17765.01|17881.64|17761.64|10
1633017250000|2021-09-30 15:54:10|17790.06|17670.06|17790.09|17670.09|17790.09|17670.09|17788.51|17668.51|9
1633023760000|2021-09-30 17:42:40|17881.32|17761.32|17905.79|17785.79|17905.79|17785.79|17881.32|17761.32|10
1633023770000|2021-09-30 17:42:50|17907.88|17787.88|17910.94|17790.94|17910.94|17790.94|17907.88|17787.88|10
1633017260000|2021-09-30 15:54:20|17789.84|17669.84|17788.55|17668.55|17789.84|17669.84|17787.72|17667.72|9
1633023780000|2021-09-30 17:43:00|17910.28|17790.28|17909.86|17789.86|17911.2|17791.2|17908.92|17788.92|10
1633023790000|2021-09-30 17:43:10|17910.52|17790.52|17907.72|17787.72|17911.37|17791.37|17907.72|17787.72|9
1633017270000|2021-09-30 15:54:30|17789.02|17669.02|17792.43|17672.43|17792.43|17672.43|17789.02|17669.02|10
1633023800000|2021-09-30 17:43:20|17907.6|17787.6|17903.15|17783.15|17907.6|17787.6|17902.78|17782.78|9
1633023810000|2021-09-30 17:43:30|17902.95|17782.95|17900.2|17780.2|17903.35|17783.35|17900.2|17780.2|10
1633017280000|2021-09-30 15:54:40|17792.85|17672.85|17795.93|17675.93|17796.33|17676.33|17792.85|17672.85|10
1633023820000|2021-09-30 17:43:40|17899.94|17779.94|17890.31|17770.31|17899.94|17779.94|17890.31|17770.31|10
1633017290000|2021-09-30 15:54:50|17796.19|17676.19|17796.62|17676.62|17796.89|17676.89|17796.19|17676.19|10
1633023830000|2021-09-30 17:43:50|17889.5|17769.5|17887.64|17767.64|17889.5|17769.5|17886.86|17766.86|10
1633023840000|2021-09-30 17:44:00|17887.36|17767.36|17886.02|17766.02|17887.42|17767.42|17886.02|17766.02|9
1633017300000|2021-09-30 15:55:00|17797.05|17677.05|17800.13|17680.13|17800.56|17680.56|17797.05|17677.05|10
1633023850000|2021-09-30 17:44:10|17886.12|17766.12|17884.46|17764.46|17886.22|17766.22|17884.32|17764.32|10
1633023860000|2021-09-30 17:44:20|17884.92|17764.92|17884.73|17764.73|17884.92|17764.92|17882.44|17762.44|9
1633017310000|2021-09-30 15:55:10|17799.22|17679.22|17797.3|17677.3|17799.22|17679.22|17796.79|17676.79|9
1633023870000|2021-09-30 17:44:30|17885.16|17765.16|17888.69|17768.69|17888.69|17768.69|17885.14|17765.14|10
1633023880000|2021-09-30 17:44:40|17889.94|17769.94|17891.27|17771.27|17891.57|17771.57|17889.89|17769.89|10
1633017320000|2021-09-30 15:55:20|17797.41|17677.41|17798.66|17678.66|17798.66|17678.66|17797.41|17677.41|10
1633023890000|2021-09-30 17:44:50|17891.6|17771.6|17891.89|17771.89|17892.9|17772.9|17891.6|17771.6|10
1633023900000|2021-09-30 17:45:00|17891.96|17771.96|17887.87|17767.87|17891.96|17771.96|17887.87|17767.87|10
1633017330000|2021-09-30 15:55:30|17798.44|17678.44|17797.63|17677.63|17798.44|17678.44|17797.63|17677.63|9
1633023910000|2021-09-30 17:45:10|17887.8|17767.8|17887.58|17767.58|17888.17|17768.17|17886.8|17766.8|10
1633023920000|2021-09-30 17:45:20|17887.79|17767.79|17888.46|17768.46|17888.67|17768.67|17887.79|17767.79|10
1633017340000|2021-09-30 15:55:40|17796.98|17676.98|17793.13|17673.13|17797.16|17677.16|17792.86|17672.86|10
1633023930000|2021-09-30 17:45:30|17888.49|17768.49|17892.48|17772.48|17892.77|17772.77|17887.76|17767.76|10
1633023940000|2021-09-30 17:45:40|17893.25|17773.25|17896.42|17776.42|17896.48|17776.48|17893.25|17773.25|10
1633017350000|2021-09-30 15:55:50|17791.87|17671.87|17790.72|17670.72|17791.96|17671.96|17790.62|17670.62|10
1633023950000|2021-09-30 17:45:50|17896.81|17776.81|17897.57|17777.57|17897.57|17777.57|17896.81|17776.81|10
1633017360000|2021-09-30 15:56:00|17790.68|17670.68|17791.92|17671.92|17791.92|17671.92|17789.85|17669.85|10
1633023960000|2021-09-30 17:46:00|17898|17778|17898.91|17778.91|17898.91|17778.91|17897.6|17777.6|9
1633023970000|2021-09-30 17:46:10|17898.77|17778.77|17897.32|17777.32|17898.81|17778.81|17897.32|17777.32|9
1633017370000|2021-09-30 15:56:10|17792.41|17672.41|17796.78|17676.78|17796.78|17676.78|17792.41|17672.41|10
1633023980000|2021-09-30 17:46:20|17896.42|17776.42|17898.56|17778.56|17898.76|17778.76|17896.42|17776.42|10
1633023990000|2021-09-30 17:46:30|17898.67|17778.67|17899.33|17779.33|17899.33|17779.33|17898.67|17778.67|9
1633017380000|2021-09-30 15:56:20|17797.46|17677.46|17797.93|17677.93|17798.49|17678.49|17796.55|17676.55|10
1633024000000|2021-09-30 17:46:40|17899.31|17779.31|17899.3|17779.3|17899.64|17779.64|17899.17|17779.17|10
1633024010000|2021-09-30 17:46:50|17899.95|17779.95|17900.29|17780.29|17900.79|17780.79|17899.95|17779.95|10
1633017390000|2021-09-30 15:56:30|17797.6|17677.6|17795.66|17675.66|17798.79|17678.79|17795.66|17675.66|10
1633024020000|2021-09-30 17:47:00|17899.97|17779.97|17899.45|17779.45|17900.32|17780.32|17899.05|17779.05|9
1633024030000|2021-09-30 17:47:10|17899.02|17779.02|17897.53|17777.53|17899.02|17779.02|17897.47|17777.47|10
1633017400000|2021-09-30 15:56:40|17796.27|17676.27|17798.02|17678.02|17798.02|17678.02|17796.15|17676.15|9
1633024040000|2021-09-30 17:47:20|17897.69|17777.69|17897.24|17777.24|17897.96|17777.96|17897.02|17777.02|9
1633017410000|2021-09-30 15:56:50|17798.55|17678.55|17799.02|17679.02|17799.49|17679.49|17798.55|17678.55|10
1633024050000|2021-09-30 17:47:30|17897.19|17777.19|17896.12|17776.12|17897.19|17777.19|17896|17776|10
1633024060000|2021-09-30 17:47:40|17895.53|17775.53|17896.46|17776.46|17896.76|17776.76|17895.41|17775.41|10
1633017420000|2021-09-30 15:57:00|17799.46|17679.46|17801.72|17681.72|17801.81|17681.81|17799.46|17679.46|10
1633024070000|2021-09-30 17:47:50|17896.55|17776.55|17896.63|17776.63|17897.67|17777.67|17896.55|17776.55|8
1633024080000|2021-09-30 17:48:00|17896.4|17776.4|17896.94|17776.94|17896.94|17776.94|17896.35|17776.35|7
1633017430000|2021-09-30 15:57:10|17801.52|17681.52|17803.75|17683.75|17803.75|17683.75|17801.28|17681.28|9
1633024090000|2021-09-30 17:48:10|17896.69|17776.69|17895.63|17775.63|17896.69|17776.69|17895.63|17775.63|8
1633024100000|2021-09-30 17:48:20|17895.67|17775.67|17892.35|17772.35|17895.67|17775.67|17892.35|17772.35|9
1633017440000|2021-09-30 15:57:20|17806.08|17686.08|17806.47|17686.47|17807.63|17687.63|17805.69|17685.69|10
1633024110000|2021-09-30 17:48:30|17891.73|17771.73|17894.3|17774.3|17894.35|17774.35|17891.73|17771.73|10
1633024120000|2021-09-30 17:48:40|17894.27|17774.27|17894.36|17774.36|17894.36|17774.36|17894.01|17774.01|8
1633017450000|2021-09-30 15:57:30|17807|17687|17809.84|17689.84|17809.84|17689.84|17807|17687|10
1633024130000|2021-09-30 17:48:50|17894.76|17774.76|17896.21|17776.21|17896.38|17776.38|17894.28|17774.28|9
1633024140000|2021-09-30 17:49:00|17897.07|17777.07|17898.15|17778.15|17898.26|17778.26|17897.07|17777.07|10
1633017460000|2021-09-30 15:57:40|17810.08|17690.08|17811.93|17691.93|17812.54|17692.54|17810.08|17690.08|10
1633024150000|2021-09-30 17:49:10|17898.48|17778.48|17900.45|17780.45|17900.45|17780.45|17898.48|17778.48|9
1633024160000|2021-09-30 17:49:20|17900.89|17780.89|17901.42|17781.42|17902.05|17782.05|17900.89|17780.89|10
1633017470000|2021-09-30 15:57:50|17812.28|17692.28|17815.18|17695.18|17815.18|17695.18|17812.23|17692.23|10
1633024170000|2021-09-30 17:49:30|17901.72|17781.72|17903.63|17783.63|17903.63|17783.63|17901.72|17781.72|9
1633024180000|2021-09-30 17:49:40|17903.72|17783.72|17903.76|17783.76|17904.14|17784.14|17903.06|17783.06|8
1633017480000|2021-09-30 15:58:00|17816.63|17696.63|17815.66|17695.66|17817.37|17697.37|17815.66|17695.66|10
1633024190000|2021-09-30 17:49:50|17904.04|17784.04|17904.35|17784.35|17904.7|17784.7|17904.04|17784.04|9
1633024200000|2021-09-30 17:50:00|17904.49|17784.49|17907.83|17787.83|17907.83|17787.83|17904.49|17784.49|10
1633017490000|2021-09-30 15:58:10|17815.14|17695.14|17816.69|17696.69|17817.51|17697.51|17815.14|17695.14|10
1633024210000|2021-09-30 17:50:10|17910.71|17790.71|17907.18|17787.18|17910.97|17790.97|17907.18|17787.18|10
1633017500000|2021-09-30 15:58:20|17817.1|17697.1|17821.15|17701.15|17821.15|17701.15|17816.7|17696.7|10
1633024220000|2021-09-30 17:50:20|17907.82|17787.82|17905.77|17785.77|17907.88|17787.88|17905.72|17785.72|10
1633024230000|2021-09-30 17:50:30|17905.31|17785.31|17905.53|17785.53|17905.53|17785.53|17904.75|17784.75|10
1633017510000|2021-09-30 15:58:30|17821.98|17701.98|17825.51|17705.51|17825.53|17705.53|17821.98|17701.98|10
1633024240000|2021-09-30 17:50:40|17905.71|17785.71|17905.33|17785.33|17905.71|17785.71|17905.33|17785.33|7
1633024250000|2021-09-30 17:50:50|17905.13|17785.13|17904.38|17784.38|17905.13|17785.13|17904.33|17784.33|9
1633017520000|2021-09-30 15:58:40|17825.68|17705.68|17827.52|17707.52|17827.54|17707.54|17825.68|17705.68|10
1633024260000|2021-09-30 17:51:00|17904.92|17784.92|17905.49|17785.49|17905.49|17785.49|17904.51|17784.51|9
1633024270000|2021-09-30 17:51:10|17905.46|17785.46|17902.1|17782.1|17905.5|17785.5|17902.1|17782.1|10
1633017530000|2021-09-30 15:58:50|17827.57|17707.57|17828.18|17708.18|17829.56|17709.56|17827.57|17707.57|10
1633024280000|2021-09-30 17:51:20|17902.19|17782.19|17895.72|17775.72|17902.19|17782.19|17895.72|17775.72|10
1633024290000|2021-09-30 17:51:30|17895.7|17775.7|17891.66|17771.66|17896.33|17776.33|17891.49|17771.49|10
1633017540000|2021-09-30 15:59:00|17828.69|17708.69|17830.99|17710.99|17830.99|17710.99|17828.46|17708.46|10
1633024300000|2021-09-30 17:51:40|17891.83|17771.83|17890.76|17770.76|17892.35|17772.35|17890.27|17770.27|10
1633017550000|2021-09-30 15:59:10|17831.55|17711.55|17833.22|17713.22|17833.22|17713.22|17830.93|17710.93|10
1633024310000|2021-09-30 17:51:50|17891.01|17771.01|17889.9|17769.9|17891.1|17771.1|17889.34|17769.34|10
1633024320000|2021-09-30 17:52:00|17889.82|17769.82|17889.07|17769.07|17889.82|17769.82|17888.79|17768.79|9
1633017560000|2021-09-30 15:59:20|17834.26|17714.26|17834.99|17714.99|17835.29|17715.29|17833.19|17713.19|10
1633024330000|2021-09-30 17:52:10|17888.06|17768.06|17888.53|17768.53|17888.53|17768.53|17887.24|17767.24|9
1633024340000|2021-09-30 17:52:20|17889.05|17769.05|17889.53|17769.53|17889.53|17769.53|17888.76|17768.76|10
1633017570000|2021-09-30 15:59:30|17835.07|17715.07|17840.26|17720.26|17840.26|17720.26|17834.61|17714.61|10
1633024350000|2021-09-30 17:52:30|17889.72|17769.72|17890.13|17770.13|17890.13|17770.13|17889.69|17769.69|8
1633024360000|2021-09-30 17:52:40|17889.78|17769.78|17891.13|17771.13|17891.13|17771.13|17889.78|17769.78|10
1633017580000|2021-09-30 15:59:40|17840.56|17720.56|17839.3|17719.3|17840.56|17720.56|17838.71|17718.71|9
1633024370000|2021-09-30 17:52:50|17891.09|17771.09|17891.37|17771.37|17891.37|17771.37|17890.94|17770.94|9
1633024380000|2021-09-30 17:53:00|17891.35|17771.35|17891.57|17771.57|17891.57|17771.57|17891.24|17771.24|9
1633017590000|2021-09-30 15:59:50|17839.24|17719.24|17840.7|17720.7|17840.7|17720.7|17838.94|17718.94|10
1633024390000|2021-09-30 17:53:10|17892.24|17772.24|17894.63|17774.63|17895.26|17775.26|17892.24|17772.24|10
1633024400000|2021-09-30 17:53:20|17894.56|17774.56|17892.57|17772.57|17894.56|17774.56|17892.57|17772.57|10
1633017600000|2021-09-30 16:00:00|17842.31|17722.31|17845.4|17725.4|17845.99|17725.99|17842.23|17722.23|10
1633024410000|2021-09-30 17:53:30|17892.67|17772.67|17892.03|17772.03|17892.69|17772.69|17891.8|17771.8|10
1633024420000|2021-09-30 17:53:40|17891.97|17771.97|17891.35|17771.35|17891.97|17771.97|17891.15|17771.15|10
1633017610000|2021-09-30 16:00:10|17845.97|17725.97|17847.99|17727.99|17848.37|17728.37|17845.76|17725.76|10
1633024430000|2021-09-30 17:53:50|17890.8|17770.8|17894.66|17774.66|17894.66|17774.66|17890.8|17770.8|9
1633024440000|2021-09-30 17:54:00|17894.91|17774.91|17894.74|17774.74|17895.72|17775.72|17894.71|17774.71|8
1633017620000|2021-09-30 16:00:20|17848.09|17728.09|17852.57|17732.57|17852.57|17732.57|17848.09|17728.09|10
1633024450000|2021-09-30 17:54:10|17895.32|17775.32|17896.54|17776.54|17896.54|17776.54|17895.32|17775.32|9
1633024460000|2021-09-30 17:54:20|17897.13|17777.13|17899.87|17779.87|17899.87|17779.87|17897.13|17777.13|8
1633017630000|2021-09-30 16:00:30|17853.09|17733.09|17854.71|17734.71|17854.76|17734.76|17853.09|17733.09|10
1633024470000|2021-09-30 17:54:30|17899.58|17779.58|17905.75|17785.75|17905.75|17785.75|17899.58|17779.58|10
1633024480000|2021-09-30 17:54:40|17906.48|17786.48|17909.84|17789.84|17909.84|17789.84|17906.48|17786.48|10
1633017640000|2021-09-30 16:00:40|17854.52|17734.52|17850.12|17730.12|17854.52|17734.52|17850.12|17730.12|10
1633024490000|2021-09-30 17:54:50|17911.39|17791.39|17923.94|17803.94|17923.94|17803.94|17911.39|17791.39|10
1633024500000|2021-09-30 17:55:00|17924.33|17804.33|17927.64|17807.64|17927.64|17807.64|17923.57|17803.57|10
1633017650000|2021-09-30 16:00:50|17850.43|17730.43|17847.84|17727.84|17850.43|17730.43|17847.84|17727.84|10
1633024510000|2021-09-30 17:55:10|17927.63|17807.63|17927.16|17807.16|17927.94|17807.94|17926.63|17806.63|10
1633024520000|2021-09-30 17:55:20|17926.58|17806.58|17924.18|17804.18|17926.58|17806.58|17923.91|17803.91|10
1633017660000|2021-09-30 16:01:00|17847.75|17727.75|17849.56|17729.56|17850.39|17730.39|17847.58|17727.58|10
1633024530000|2021-09-30 17:55:30|17924.26|17804.26|17922.19|17802.19|17924.61|17804.61|17921.98|17801.98|10
1633024540000|2021-09-30 17:55:40|17922.21|17802.21|17921.2|17801.2|17922.21|17802.21|17921.2|17801.2|9
1633017670000|2021-09-30 16:01:10|17849.94|17729.94|17849.82|17729.82|17849.98|17729.98|17849.3|17729.3|10
1633024550000|2021-09-30 17:55:50|17921.38|17801.38|17919.95|17799.95|17921.38|17801.38|17919.51|17799.51|10
1633017680000|2021-09-30 16:01:20|17850.1|17730.1|17848.33|17728.33|17850.14|17730.14|17848.3|17728.3|10
1633024560000|2021-09-30 17:56:00|17919.88|17799.88|17920.76|17800.76|17920.76|17800.76|17919.17|17799.17|10
1633024570000|2021-09-30 17:56:10|17921.13|17801.13|17920.5|17800.5|17921.13|17801.13|17920.21|17800.21|10
1633017690000|2021-09-30 16:01:30|17848.11|17728.11|17845.27|17725.27|17848.2|17728.2|17845.27|17725.27|10
1633024580000|2021-09-30 17:56:20|17920.31|17800.31|17918|17798|17920.62|17800.62|17918|17798|10
1633024590000|2021-09-30 17:56:30|17917.98|17797.98|17917|17797|17918|17798|17916.96|17796.96|10
1633017700000|2021-09-30 16:01:40|17845.44|17725.44|17840.88|17720.88|17845.44|17725.44|17840.88|17720.88|10
1633024600000|2021-09-30 17:56:40|17917.4|17797.4|17915.91|17795.91|17917.61|17797.61|17915.91|17795.91|9
1633024610000|2021-09-30 17:56:50|17915.95|17795.95|17916.27|17796.27|17916.27|17796.27|17915.57|17795.57|9
1633017710000|2021-09-30 16:01:50|17840.07|17720.07|17837.96|17717.96|17840.07|17720.07|17837.96|17717.96|10
1633024620000|2021-09-30 17:57:00|17916.22|17796.22|17916.57|17796.57|17916.57|17796.57|17916.16|17796.16|7
1633024630000|2021-09-30 17:57:10|17916.76|17796.76|17916.2|17796.2|17916.91|17796.91|17915.7|17795.7|9
1633017720000|2021-09-30 16:02:00|17837.56|17717.56|17834.36|17714.36|17837.56|17717.56|17834.36|17714.36|10
1633024640000|2021-09-30 17:57:20|17915.88|17795.88|17915.84|17795.84|17916.17|17796.17|17915.03|17795.03|10
1633024650000|2021-09-30 17:57:30|17915.6|17795.6|17917.83|17797.83|17918.14|17798.14|17915.6|17795.6|8
1633017730000|2021-09-30 16:02:10|17834.34|17714.34|17830.29|17710.29|17834.52|17714.52|17830.29|17710.29|9
1633024660000|2021-09-30 17:57:40|17918.22|17798.22|17918.79|17798.79|17918.95|17798.95|17918.22|17798.22|10
1633024670000|2021-09-30 17:57:50|17918.68|17798.68|17918.74|17798.74|17918.82|17798.82|17918.35|17798.35|10
1633017740000|2021-09-30 16:02:20|17828.82|17708.82|17825.66|17705.66|17829.29|17709.29|17825.66|17705.66|10
1633024680000|2021-09-30 17:58:00|17918.32|17798.32|17915.07|17795.07|17918.32|17798.32|17914.9|17794.9|10
1633017750000|2021-09-30 16:02:30|17824.27|17704.27|17827.16|17707.16|17827.16|17707.16|17824.27|17704.27|10
1633024690000|2021-09-30 17:58:10|17914.98|17794.98|17913.08|17793.08|17914.98|17794.98|17913.08|17793.08|10
1633024700000|2021-09-30 17:58:20|17912.94|17792.94|17914.31|17794.31|17914.31|17794.31|17912.8|17792.8|10
1633017760000|2021-09-30 16:02:40|17831.05|17711.05|17832.45|17712.45|17832.45|17712.45|17828.54|17708.54|10
1633024710000|2021-09-30 17:58:30|17914.36|17794.36|17916.85|17796.85|17916.85|17796.85|17913.59|17793.59|10
1633024720000|2021-09-30 17:58:40|17918.07|17798.07|17918.64|17798.64|17918.64|17798.64|17917.83|17797.83|8
1633017770000|2021-09-30 16:02:50|17832.23|17712.23|17839.22|17719.22|17839.22|17719.22|17832.23|17712.23|10
1633024730000|2021-09-30 17:58:50|17918.45|17798.45|17920.51|17800.51|17920.51|17800.51|17918.45|17798.45|10
1633024740000|2021-09-30 17:59:00|17920.46|17800.46|17918.82|17798.82|17920.46|17800.46|17918.82|17798.82|8
1633017780000|2021-09-30 16:03:00|17838.84|17718.84|17842.06|17722.06|17843.18|17723.18|17838.84|17718.84|10
1633024750000|2021-09-30 17:59:10|17918.55|17798.55|17916.55|17796.55|17918.55|17798.55|17916.55|17796.55|9
1633024760000|2021-09-30 17:59:20|17916.01|17796.01|17914.79|17794.79|17916.15|17796.15|17914.75|17794.75|10
1633017790000|2021-09-30 16:03:10|17840.52|17720.52|17841.66|17721.66|17841.66|17721.66|17839.06|17719.06|10
1633024770000|2021-09-30 17:59:30|17914.7|17794.7|17913.82|17793.82|17914.96|17794.96|17913.41|17793.41|10
1633024780000|2021-09-30 17:59:40|17913.4|17793.4|17912.23|17792.23|17913.4|17793.4|17912.14|17792.14|10
1633017800000|2021-09-30 16:03:20|17842.74|17722.74|17846.07|17726.07|17846.07|17726.07|17842.74|17722.74|10
1633024790000|2021-09-30 17:59:50|17912.22|17792.22|17911.12|17791.12|17912.22|17792.22|17911.12|17791.12|9
1633024800000|2021-09-30 18:00:00|17911.05|17791.05|17910.53|17790.53|17911.23|17791.23|17910.53|17790.53|9
1633017810000|2021-09-30 16:03:30|17845.82|17725.82|17846.16|17726.16|17846.4|17726.4|17845.68|17725.68|10
1633024810000|2021-09-30 18:00:10|17910.3|17790.3|17906.71|17786.71|17910.3|17790.3|17906.71|17786.71|10
1633024820000|2021-09-30 18:00:20|17905.84|17785.84|17902.44|17782.44|17905.84|17785.84|17902.15|17782.15|9
1633017820000|2021-09-30 16:03:40|17845.7|17725.7|17845.79|17725.79|17846.04|17726.04|17845.7|17725.7|10
1633024830000|2021-09-30 18:00:30|17902.38|17782.38|17902.69|17782.69|17902.69|17782.69|17902.21|17782.21|8
1633024840000|2021-09-30 18:00:40|17903.19|17783.19|17911.39|17791.39|17911.39|17791.39|17903.01|17783.01|9
1633017830000|2021-09-30 16:03:50|17845.76|17725.76|17846.79|17726.79|17846.79|17726.79|17845.76|17725.76|10
1633024850000|2021-09-30 18:00:50|17911.23|17791.23|17918.24|17798.24|17918.24|17798.24|17911.23|17791.23|10
1633017840000|2021-09-30 16:04:00|17846.71|17726.71|17848.84|17728.84|17848.84|17728.84|17845.59|17725.59|10
1633024860000|2021-09-30 18:01:00|17921.05|17801.05|17927.35|17807.35|17927.54|17807.54|17921.05|17801.05|9
1633024870000|2021-09-30 18:01:10|17926.95|17806.95|17926.37|17806.37|17927.05|17807.05|17926.34|17806.34|10
1633017850000|2021-09-30 16:04:10|17849.25|17729.25|17854.96|17734.96|17854.97|17734.97|17849.25|17729.25|10
1633024880000|2021-09-30 18:01:20|17926.48|17806.48|17926.69|17806.69|17926.93|17806.93|17926.1|17806.1|9
1633024890000|2021-09-30 18:01:30|17926.91|17806.91|17926.59|17806.59|17927.34|17807.34|17925.84|17805.84|10
1633017860000|2021-09-30 16:04:20|17854.95|17734.95|17865.21|17745.21|17865.21|17745.21|17854.95|17734.95|10
1633024900000|2021-09-30 18:01:40|17926.3|17806.3|17927.89|17807.89|17927.89|17807.89|17926.15|17806.15|10
1633024910000|2021-09-30 18:01:50|17927.94|17807.94|17928.86|17808.86|17928.86|17808.86|17927.94|17807.94|10
1633017870000|2021-09-30 16:04:30|17866.03|17746.03|17868.82|17748.82|17868.82|17748.82|17866.03|17746.03|10
1633024920000|2021-09-30 18:02:00|17928.47|17808.47|17928.35|17808.35|17928.61|17808.61|17927.97|17807.97|10
1633024930000|2021-09-30 18:02:10|17928.09|17808.09|17926.02|17806.02|17928.2|17808.2|17926.02|17806.02|10
1633017880000|2021-09-30 16:04:40|17868.87|17748.87|17872.29|17752.29|17873.97|17753.97|17868.87|17748.87|10
1633024940000|2021-09-30 18:02:20|17925.9|17805.9|17926.05|17806.05|17927.8|17807.8|17925.64|17805.64|10
1633017890000|2021-09-30 16:04:50|17872.96|17752.96|17871.6|17751.6|17872.96|17752.96|17871.18|17751.18|9
1633024950000|2021-09-30 18:02:30|17925.95|17805.95|17926.09|17806.09|17926.4|17806.4|17925.78|17805.78|9
1633024960000|2021-09-30 18:02:40|17926.1|17806.1|17926.28|17806.28|17926.42|17806.42|17925.85|17805.85|10
1633017900000|2021-09-30 16:05:00|17871.63|17751.63|17875.51|17755.51|17875.51|17755.51|17871.63|17751.63|10
1633024970000|2021-09-30 18:02:50|17926.45|17806.45|17926.25|17806.25|17926.54|17806.54|17926.06|17806.06|9
1633024980000|2021-09-30 18:03:00|17926.23|17806.23|17926.14|17806.14|17927.92|17807.92|17926.14|17806.14|10
1633017910000|2021-09-30 16:05:10|17875.87|17755.87|17874.54|17754.54|17875.87|17755.87|17873.85|17753.85|10
1633024990000|2021-09-30 18:03:10|17925.66|17805.66|17922.74|17802.74|17925.66|17805.66|17922.74|17802.74|10
1633025000000|2021-09-30 18:03:20|17922.4|17802.4|17920.95|17800.95|17922.4|17802.4|17920.95|17800.95|9
1633017920000|2021-09-30 16:05:20|17874.55|17754.55|17873.53|17753.53|17875.65|17755.65|17873.16|17753.16|10
1633025010000|2021-09-30 18:03:30|17920.65|17800.65|17917.81|17797.81|17920.65|17800.65|17917.81|17797.81|9
1633025020000|2021-09-30 18:03:40|17916.82|17796.82|17913.8|17793.8|17916.82|17796.82|17913.61|17793.61|8
1633017930000|2021-09-30 16:05:30|17873.7|17753.7|17869.36|17749.36|17873.72|17753.72|17869.26|17749.26|10
1633025030000|2021-09-30 18:03:50|17913.87|17793.87|17912.83|17792.83|17914.2|17794.2|17912.83|17792.83|9
1633025040000|2021-09-30 18:04:00|17912.62|17792.62|17912.02|17792.02|17913.02|17793.02|17911.31|17791.31|10
1633017940000|2021-09-30 16:05:40|17869.37|17749.37|17860.72|17740.72|17869.37|17749.37|17860.63|17740.63|10
1633025050000|2021-09-30 18:04:10|17911.69|17791.69|17911.81|17791.81|17912.03|17792.03|17911.4|17791.4|10
1633025060000|2021-09-30 18:04:20|17911.93|17791.93|17911.96|17791.96|17912.59|17792.59|17911.74|17791.74|10
1633017950000|2021-09-30 16:05:50|17860.04|17740.04|17861.03|17741.03|17861.27|17741.27|17859.54|17739.54|10
1633025070000|2021-09-30 18:04:30|17911.7|17791.7|17910.27|17790.27|17911.7|17791.7|17909.9|17789.9|9
1633025080000|2021-09-30 18:04:40|17910.2|17790.2|17911.78|17791.78|17911.78|17791.78|17910.2|17790.2|9
1633017960000|2021-09-30 16:06:00|17861.31|17741.31|17859.03|17739.03|17861.62|17741.62|17858.85|17738.85|10
1633025090000|2021-09-30 18:04:50|17912.38|17792.38|17918.85|17798.85|17918.85|17798.85|17912.38|17792.38|10
1633025100000|2021-09-30 18:05:00|17919.81|17799.81|17924.13|17804.13|17924.13|17804.13|17919.81|17799.81|10
1633017970000|2021-09-30 16:06:10|17858.35|17738.35|17855.56|17735.56|17858.53|17738.53|17855.56|17735.56|10
1633025110000|2021-09-30 18:05:10|17924.01|17804.01|17924.91|17804.91|17925.65|17805.65|17924.01|17804.01|10
1633025120000|2021-09-30 18:05:20|17925.61|17805.61|17925.73|17805.73|17926.18|17806.18|17924.08|17804.08|10
1633017980000|2021-09-30 16:06:20|17855|17735|17852.15|17732.15|17855|17735|17852.15|17732.15|10
1633025130000|2021-09-30 18:05:30|17925.26|17805.26|17924.98|17804.98|17925.43|17805.43|17924.76|17804.76|9
1633025140000|2021-09-30 18:05:40|17925.12|17805.12|17926.06|17806.06|17926.55|17806.55|17925.12|17805.12|9
1633017990000|2021-09-30 16:06:30|17852.36|17732.36|17852.05|17732.05|17852.43|17732.43|17851.67|17731.67|10
1633025150000|2021-09-30 18:05:50|17926.19|17806.19|17927.08|17807.08|17927.08|17807.08|17926.03|17806.03|9
1633025160000|2021-09-30 18:06:00|17926.94|17806.94|17927.44|17807.44|17927.45|17807.45|17926.65|17806.65|9
1633018000000|2021-09-30 16:06:40|17851.92|17731.92|17851.77|17731.77|17852.03|17732.03|17851.24|17731.24|10
1633025170000|2021-09-30 18:06:10|17927.31|17807.31|17925.18|17805.18|17927.5|17807.5|17925.18|17805.18|10
1633025180000|2021-09-30 18:06:20|17925.04|17805.04|17921.88|17801.88|17925.04|17805.04|17921.88|17801.88|9
1633018010000|2021-09-30 16:06:50|17851.87|17731.87|17855.01|17735.01|17855.01|17735.01|17851.86|17731.86|10
1633025190000|2021-09-30 18:06:30|17921.95|17801.95|17920.39|17800.39|17921.95|17801.95|17920.39|17800.39|10
1633018020000|2021-09-30 16:07:00|17855.74|17735.74|17855.17|17735.17|17855.74|17735.74|17855.07|17735.07|9
1633025200000|2021-09-30 18:06:40|17920.51|17800.51|17920.56|17800.56|17920.59|17800.59|17919.66|17799.66|10
1633025210000|2021-09-30 18:06:50|17920.52|17800.52|17921.31|17801.31|17921.31|17801.31|17920.52|17800.52|10
1633018030000|2021-09-30 16:07:10|17855.74|17735.74|17855.38|17735.38|17856.22|17736.22|17855.32|17735.32|10
1633025220000|2021-09-30 18:07:00|17922.32|17802.32|17923.3|17803.3|17923.68|17803.68|17922.23|17802.23|10
1633025230000|2021-09-30 18:07:10|17923.46|17803.46|17924.18|17804.18|17924.63|17804.63|17923.4|17803.4|10
1633018040000|2021-09-30 16:07:20|17854.96|17734.96|17855.34|17735.34|17855.34|17735.34|17854.48|17734.48|10
1633025240000|2021-09-30 18:07:20|17924.95|17804.95|17932.8|17812.8|17932.8|17812.8|17924.95|17804.95|10
1633018050000|2021-09-30 16:07:30|17855.57|17735.57|17856.88|17736.88|17857.79|17737.79|17855.57|17735.57|10
1633025250000|2021-09-30 18:07:30|17933.2|17813.2|17934.59|17814.59|17934.72|17814.72|17933.2|17813.2|10
1633025260000|2021-09-30 18:07:40|17935.37|17815.37|17936.86|17816.86|17937.24|17817.24|17935.37|17815.37|9
1633018060000|2021-09-30 16:07:40|17856.85|17736.85|17857.7|17737.7|17857.7|17737.7|17856.39|17736.39|10
1633025270000|2021-09-30 18:07:50|17936.67|17816.67|17949.68|17829.68|17949.68|17829.68|17936.61|17816.61|10
1633025280000|2021-09-30 18:08:00|17950.25|17830.25|17951.29|17831.29|17951.48|17831.48|17949.77|17829.77|10
1633018070000|2021-09-30 16:07:50|17857.67|17737.67|17861.56|17741.56|17861.67|17741.67|17857.67|17737.67|10
1633025290000|2021-09-30 18:08:10|17951.36|17831.36|17954.04|17834.04|17954.04|17834.04|17951.36|17831.36|9
1633025300000|2021-09-30 18:08:20|17954.47|17834.47|17956.31|17836.31|17956.63|17836.63|17954.38|17834.38|9
1633018080000|2021-09-30 16:08:00|17861.64|17741.64|17863.03|17743.03|17863.36|17743.36|17861.64|17741.64|10
1633025310000|2021-09-30 18:08:30|17956.29|17836.29|17959.05|17839.05|17959.08|17839.08|17956.28|17836.28|9
1633018090000|2021-09-30 16:08:10|17862.86|17742.86|17862.49|17742.49|17862.86|17742.86|17861.88|17741.88|9
1633025320000|2021-09-30 18:08:40|17959.2|17839.2|17957.94|17837.94|17959.2|17839.2|17957.94|17837.94|10
1633025330000|2021-09-30 18:08:50|17957.53|17837.53|17953.84|17833.84|17957.53|17837.53|17953.84|17833.84|10
1633018100000|2021-09-30 16:08:20|17862.3|17742.3|17859.6|17739.6|17862.3|17742.3|17859.6|17739.6|10
1633025340000|2021-09-30 18:09:00|17953.51|17833.51|17956.13|17836.13|17956.13|17836.13|17953.51|17833.51|9
1633025350000|2021-09-30 18:09:10|17956.36|17836.36|17959.93|17839.93|17959.93|17839.93|17956.36|17836.36|10
1633018110000|2021-09-30 16:08:30|17859.06|17739.06|17853.51|17733.51|17859.06|17739.06|17853.51|17733.51|10
1633025360000|2021-09-30 18:09:20|17960.48|17840.48|17964.43|17844.43|17965.2|17845.2|17960.48|17840.48|10
1633025370000|2021-09-30 18:09:30|17963.58|17843.58|17962.7|17842.7|17963.58|17843.58|17962.44|17842.44|10
1633018120000|2021-09-30 16:08:40|17853.45|17733.45|17850.12|17730.12|17853.45|17733.45|17850.12|17730.12|10
1633025380000|2021-09-30 18:09:40|17963.71|17843.71|17965.37|17845.37|17965.37|17845.37|17963.61|17843.61|9
1633018130000|2021-09-30 16:08:50|17849.81|17729.81|17845.79|17725.79|17849.81|17729.81|17845.79|17725.79|10
1633025390000|2021-09-30 18:09:50|17965.58|17845.58|17969.45|17849.45|17969.45|17849.45|17965.52|17845.52|10
1633025400000|2021-09-30 18:10:00|17969.43|17849.43|17970.03|17850.03|17970.74|17850.74|17969.43|17849.43|9
1633018140000|2021-09-30 16:09:00|17845.09|17725.09|17843.26|17723.26|17845.12|17725.12|17843.26|17723.26|10
1633025410000|2021-09-30 18:10:10|17969.66|17849.66|17972.72|17852.72|17972.72|17852.72|17969.66|17849.66|10
1633025420000|2021-09-30 18:10:20|17972.91|17852.91|17973.34|17853.34|17974.08|17854.08|17972.4|17852.4|10
1633018150000|2021-09-30 16:09:10|17842.94|17722.94|17840.96|17720.96|17842.94|17722.94|17840.84|17720.84|10
1633025430000|2021-09-30 18:10:30|17973.39|17853.39|17972.3|17852.3|17973.61|17853.61|17971.99|17851.99|10
1633025440000|2021-09-30 18:10:40|17971.71|17851.71|17971.09|17851.09|17972.13|17852.13|17970.93|17850.93|10
1633018160000|2021-09-30 16:09:20|17840.62|17720.62|17836.75|17716.75|17840.62|17720.62|17836.75|17716.75|10
1633025450000|2021-09-30 18:10:50|17970.68|17850.68|17971.73|17851.73|17972.62|17852.62|17970.68|17850.68|10
1633025460000|2021-09-30 18:11:00|17971.94|17851.94|17972.89|17852.89|17973.56|17853.56|17971.94|17851.94|10
1633018170000|2021-09-30 16:09:30|17836.71|17716.71|17834.81|17714.81|17836.71|17716.71|17834.81|17714.81|9
1633025470000|2021-09-30 18:11:10|17973.17|17853.17|17971.31|17851.31|17973.17|17853.17|17971.31|17851.31|10
1633018180000|2021-09-30 16:09:40|17834.76|17714.76|17833.85|17713.85|17834.76|17714.76|17833.34|17713.34|9
1633025480000|2021-09-30 18:11:20|17971.35|17851.35|17971.87|17851.87|17971.89|17851.89|17971.35|17851.35|10
1633025490000|2021-09-30 18:11:30|17971.58|17851.58|17968.17|17848.17|17972.57|17852.57|17968.17|17848.17|10
1633018190000|2021-09-30 16:09:50|17833.83|17713.83|17829.63|17709.63|17834.11|17714.11|17829.63|17709.63|10
1633025500000|2021-09-30 18:11:40|17965.7|17845.7|17962.23|17842.23|17965.72|17845.72|17962.14|17842.14|10
1633025510000|2021-09-30 18:11:50|17961.41|17841.41|17960.24|17840.24|17961.46|17841.46|17960.24|17840.24|10
1633018200000|2021-09-30 16:10:00|17829.59|17709.59|17826.77|17706.77|17829.59|17709.59|17826.77|17706.77|10
1633025520000|2021-09-30 18:12:00|17960.29|17840.29|17955.99|17835.99|17960.29|17840.29|17955.99|17835.99|10
1633018210000|2021-09-30 16:10:10|17826.3|17706.3|17821.18|17701.18|17826.3|17706.3|17821.18|17701.18|9
1633025530000|2021-09-30 18:12:10|17955.45|17835.45|17953.2|17833.2|17955.96|17835.96|17952.28|17832.28|10
1633025540000|2021-09-30 18:12:20|17952.64|17832.64|17956.67|17836.67|17957.04|17837.04|17952.64|17832.64|10
1633018220000|2021-09-30 16:10:20|17821.65|17701.65|17822.94|17702.94|17823.22|17703.22|17821.65|17701.65|8
1633025550000|2021-09-30 18:12:30|17956.79|17836.79|17957.45|17837.45|17957.71|17837.71|17956.79|17836.79|9
1633018230000|2021-09-30 16:10:30|17823.34|17703.34|17819.19|17699.19|17823.34|17703.34|17819.19|17699.19|10
1633025560000|2021-09-30 18:12:40|17957.38|17837.38|17957.62|17837.62|17957.62|17837.62|17956.89|17836.89|8
1633025570000|2021-09-30 18:12:50|17957.51|17837.51|17959.09|17839.09|17959.11|17839.11|17957.51|17837.51|8
1633018240000|2021-09-30 16:10:40|17819.12|17699.12|17816.41|17696.41|17819.12|17699.12|17816.41|17696.41|8
1633025580000|2021-09-30 18:13:00|17959.73|17839.73|17961.77|17841.77|17961.77|17841.77|17959.73|17839.73|9
1633025590000|2021-09-30 18:13:10|17961.6|17841.6|17963.59|17843.59|17963.59|17843.59|17961.6|17841.6|9
1633018250000|2021-09-30 16:10:50|17816.04|17696.04|17813.47|17693.47|17816.04|17696.04|17813.47|17693.47|10
1633025600000|2021-09-30 18:13:20|17964.51|17844.51|17967.39|17847.39|17967.94|17847.94|17963.83|17843.83|10
1633018260000|2021-09-30 16:11:00|17811.91|17691.91|17807.44|17687.44|17811.91|17691.91|17807.42|17687.42|10
1633025610000|2021-09-30 18:13:30|17967.42|17847.42|17969.86|17849.86|17969.98|17849.98|17967.42|17847.42|9
1633025620000|2021-09-30 18:13:40|17969.93|17849.93|17971.86|17851.86|17971.86|17851.86|17969.93|17849.93|9
1633018270000|2021-09-30 16:11:10|17807.16|17687.16|17804.63|17684.63|17807.16|17687.16|17803.91|17683.91|9
1633025630000|2021-09-30 18:13:50|17972.04|17852.04|17974.2|17854.2|17974.2|17854.2|17972.04|17852.04|10
1633025640000|2021-09-30 18:14:00|17974.67|17854.67|17973.88|17853.88|17974.69|17854.69|17973.62|17853.62|8
1633018280000|2021-09-30 16:11:20|17803.98|17683.98|17803.6|17683.6|17804.54|17684.54|17803.6|17683.6|9
1633025650000|2021-09-30 18:14:10|17975.19|17855.19|17971.54|17851.54|17975.19|17855.19|17971.54|17851.54|10
1633018290000|2021-09-30 16:11:30|17803.54|17683.54|17798.94|17678.94|17803.54|17683.54|17798.94|17678.94|10
1633025660000|2021-09-30 18:14:20|17971.74|17851.74|17970.56|17850.56|17971.74|17851.74|17970.56|17850.56|9
1633018300000|2021-09-30 16:11:40|17798.9|17678.9|17797.61|17677.61|17798.99|17678.99|17797.61|17677.61|10
1633025670000|2021-09-30 18:14:30|17969.84|17849.84|17966.96|17846.96|17969.84|17849.84|17966.96|17846.96|8
1633018310000|2021-09-30 16:11:50|17797.55|17677.55|17794.11|17674.11|17797.87|17677.87|17794.11|17674.11|10
1633025680000|2021-09-30 18:14:40|17965.72|17845.72|17966.98|17846.98|17967.14|17847.14|17965.72|17845.72|10
1633018320000|2021-09-30 16:12:00|17793.24|17673.24|17787.5|17667.5|17793.24|17673.24|17786.99|17666.99|10
1633025690000|2021-09-30 18:14:50|17966.9|17846.9|17963.12|17843.12|17966.9|17846.9|17963.12|17843.12|10
1633025700000|2021-09-30 18:15:00|17963.38|17843.38|17962.5|17842.5|17963.5|17843.5|17962.4|17842.4|8
1633018330000|2021-09-30 16:12:10|17787.87|17667.87|17783.18|17663.18|17787.87|17667.87|17783.18|17663.18|10
1633025710000|2021-09-30 18:15:10|17962.29|17842.29|17959.84|17839.84|17963.12|17843.12|17959.84|17839.84|10
1633025720000|2021-09-30 18:15:20|17959.78|17839.78|17957.74|17837.74|17959.78|17839.78|17957.74|17837.74|10
1633018340000|2021-09-30 16:12:20|17782.73|17662.73|17777.11|17657.11|17782.73|17662.73|17777.11|17657.11|10
1633025730000|2021-09-30 18:15:30|17957.78|17837.78|17957.57|17837.57|17958.57|17838.57|17956.81|17836.81|10
1633025740000|2021-09-30 18:15:40|17956.73|17836.73|17955.76|17835.76|17957.32|17837.32|17955.76|17835.76|10
1633018350000|2021-09-30 16:12:30|17777.04|17657.04|17774.09|17654.09|17777.04|17657.04|17774.09|17654.09|10
1633025750000|2021-09-30 18:15:50|17955.67|17835.67|17951.72|17831.72|17955.67|17835.67|17951.72|17831.72|10
1633018360000|2021-09-30 16:12:40|17774.18|17654.18|17776.86|17656.86|17776.86|17656.86|17773.36|17653.36|10
1633025760000|2021-09-30 18:16:00|17952.05|17832.05|17946.31|17826.31|17952.05|17832.05|17945.42|17825.42|10
1633018370000|2021-09-30 16:12:50|17777.68|17657.68|17781.28|17661.28|17781.28|17661.28|17777.68|17657.68|10
1633025770000|2021-09-30 18:16:10|17946.17|17826.17|17945.97|17825.97|17947.26|17827.26|17945.67|17825.67|10
1633025780000|2021-09-30 18:16:20|17946.58|17826.58|17946.36|17826.36|17946.71|17826.71|17945.43|17825.43|10
1633018380000|2021-09-30 16:13:00|17781.94|17661.94|17783.83|17663.83|17784.31|17664.31|17781.94|17661.94|10
1633025790000|2021-09-30 18:16:30|17947.53|17827.53|17946.06|17826.06|17948.54|17828.54|17946.06|17826.06|9
1633025800000|2021-09-30 18:16:40|17947.1|17827.1|17946.83|17826.83|17947.47|17827.47|17946.75|17826.75|9
1633018390000|2021-09-30 16:13:10|17783.77|17663.77|17785.95|17665.95|17785.95|17665.95|17783.77|17663.77|10
1633025810000|2021-09-30 18:16:50|17947.19|17827.19|17945.77|17825.77|17947.35|17827.35|17945.56|17825.56|10
1633018400000|2021-09-30 16:13:20|17785.65|17665.65|17789.45|17669.45|17789.45|17669.45|17785.65|17665.65|10
1633025820000|2021-09-30 18:17:00|17945.94|17825.94|17944.65|17824.65|17945.94|17825.94|17944.57|17824.57|10
1633025830000|2021-09-30 18:17:10|17944.69|17824.69|17944.71|17824.71|17944.71|17824.71|17944.37|17824.37|10
1633018410000|2021-09-30 16:13:30|17790.16|17670.16|17786.6|17666.6|17791.61|17671.61|17786.6|17666.6|10
1633025840000|2021-09-30 18:17:20|17944.65|17824.65|17943.01|17823.01|17944.65|17824.65|17942.81|17822.81|10
1633025850000|2021-09-30 18:17:30|17942.56|17822.56|17940.03|17820.03|17942.76|17822.76|17940.03|17820.03|7
1633018420000|2021-09-30 16:13:40|17786.46|17666.46|17782.97|17662.97|17786.98|17666.98|17782.97|17662.97|10
1633025860000|2021-09-30 18:17:40|17939.38|17819.38|17938.79|17818.79|17939.38|17819.38|17937.7|17817.7|10
1633025870000|2021-09-30 18:17:50|17938.72|17818.72|17936.03|17816.03|17938.76|17818.76|17936.03|17816.03|7
1633018430000|2021-09-30 16:13:50|17781.96|17661.96|17770.42|17650.42|17781.96|17661.96|17770.42|17650.42|10
1633025880000|2021-09-30 18:18:00|17936.06|17816.06|17935.41|17815.41|17936.61|17816.61|17934.79|17814.79|9
1633025890000|2021-09-30 18:18:10|17935.37|17815.37|17934.94|17814.94|17935.66|17815.66|17934.77|17814.77|10
1633018440000|2021-09-30 16:14:00|17769.78|17649.78|17763.38|17643.38|17769.78|17649.78|17763.19|17643.19|10
1633025900000|2021-09-30 18:18:20|17935.03|17815.03|17936.88|17816.88|17937.28|17817.28|17935.03|17815.03|9
1633018450000|2021-09-30 16:14:10|17762.2|17642.2|17760.86|17640.86|17763.29|17643.29|17760.86|17640.86|10
1633025910000|2021-09-30 18:18:30|17936.45|17816.45|17936.68|17816.68|17937.09|17817.09|17936.45|17816.45|10
1633025920000|2021-09-30 18:18:40|17936.69|17816.69|17933.95|17813.95|17936.69|17816.69|17933.87|17813.87|9
1633018460000|2021-09-30 16:14:20|17761.09|17641.09|17757.11|17637.11|17761.09|17641.09|17757.11|17637.11|10
1633025930000|2021-09-30 18:18:50|17933.86|17813.86|17935.48|17815.48|17935.94|17815.94|17933.86|17813.86|9
1633025940000|2021-09-30 18:19:00|17935.78|17815.78|17936.68|17816.68|17936.75|17816.75|17935.78|17815.78|8
1633018470000|2021-09-30 16:14:30|17756.97|17636.97|17756.07|17636.07|17756.97|17636.97|17755.03|17635.03|10
1633025950000|2021-09-30 18:19:10|17935.8|17815.8|17935.41|17815.41|17936.46|17816.46|17935.41|17815.41|8
1633025960000|2021-09-30 18:19:20|17936.34|17816.34|17936.31|17816.31|17936.59|17816.59|17936.29|17816.29|8
1633018480000|2021-09-30 16:14:40|17755.52|17635.52|17757.62|17637.62|17757.62|17637.62|17755.12|17635.12|10
1633025970000|2021-09-30 18:19:30|17936.36|17816.36|17936.76|17816.76|17937.26|17817.26|17936.36|17816.36|9
1633018490000|2021-09-30 16:14:50|17758.64|17638.64|17760.77|17640.77|17760.77|17640.77|17758.03|17638.03|10
1633025980000|2021-09-30 18:19:40|17937.02|17817.02|17936.23|17816.23|17937.2|17817.2|17935.76|17815.76|10
1633025990000|2021-09-30 18:19:50|17934.91|17814.91|17931.54|17811.54|17934.91|17814.91|17931.33|17811.33|10
1633018500000|2021-09-30 16:15:00|17761.39|17641.39|17759.67|17639.67|17761.39|17641.39|17759.48|17639.48|10
1633026000000|2021-09-30 18:20:00|17930.68|17810.68|17931.69|17811.69|17931.69|17811.69|17930.64|17810.64|9
1633026010000|2021-09-30 18:20:10|17931.36|17811.36|17929.35|17809.35|17931.36|17811.36|17929.2|17809.2|10
1633018510000|2021-09-30 16:15:10|17759.33|17639.33|17760|17640|17760.07|17640.07|17758.96|17638.96|9
1633026020000|2021-09-30 18:20:20|17929.54|17809.54|17930.05|17810.05|17930.26|17810.26|17929.1|17809.1|10
1633018520000|2021-09-30 16:15:20|17758.66|17638.66|17759.81|17639.81|17759.89|17639.89|17758.66|17638.66|10
1633026030000|2021-09-30 18:20:30|17929.99|17809.99|17930.02|17810.02|17930.15|17810.15|17929.88|17809.88|10
1633026040000|2021-09-30 18:20:40|17929.62|17809.62|17929.94|17809.94|17929.98|17809.98|17929.62|17809.62|10
1633018530000|2021-09-30 16:15:30|17760.33|17640.33|17767.57|17647.57|17767.57|17647.57|17760.33|17640.33|10
1633026050000|2021-09-30 18:20:50|17929.78|17809.78|17927.76|17807.76|17929.89|17809.89|17927.58|17807.58|10
1633026060000|2021-09-30 18:21:00|17927.75|17807.75|17927.22|17807.22|17927.9|17807.9|17927.22|17807.22|10
1633018540000|2021-09-30 16:15:40|17769.43|17649.43|17771.95|17651.95|17771.95|17651.95|17769.43|17649.43|10
1633026070000|2021-09-30 18:21:10|17927.46|17807.46|17930.39|17810.39|17930.39|17810.39|17927.46|17807.46|10
1633026080000|2021-09-30 18:21:20|17930.79|17810.79|17932.45|17812.45|17932.68|17812.68|17930.79|17810.79|9
1633018550000|2021-09-30 16:15:50|17772.01|17652.01|17775.76|17655.76|17775.81|17655.81|17772.01|17652.01|9
1633026090000|2021-09-30 18:21:30|17932.95|17812.95|17931.42|17811.42|17932.95|17812.95|17930.94|17810.94|10
1633026100000|2021-09-30 18:21:40|17931.53|17811.53|17931.4|17811.4|17931.63|17811.63|17931.24|17811.24|10
1633018560000|2021-09-30 16:16:00|17775.65|17655.65|17770.64|17650.64|17776.4|17656.4|17770.64|17650.64|10
1633026110000|2021-09-30 18:21:50|17931.35|17811.35|17932.59|17812.59|17932.78|17812.78|17931.35|17811.35|9
1633018570000|2021-09-30 16:16:10|17770.35|17650.35|17766.75|17646.75|17770.35|17650.35|17766.75|17646.75|10
1633026120000|2021-09-30 18:22:00|17932.35|17812.35|17931.94|17811.94|17932.49|17812.49|17931.94|17811.94|9
1633026130000|2021-09-30 18:22:10|17932.44|17812.44|17932.87|17812.87|17932.92|17812.92|17932.44|17812.44|9
1633018580000|2021-09-30 16:16:20|17766.89|17646.89|17765.16|17645.16|17766.89|17646.89|17764.8|17644.8|9
1633026140000|2021-09-30 18:22:20|17933.05|17813.05|17933.02|17813.02|17933.05|17813.05|17931.97|17811.97|9
1633026150000|2021-09-30 18:22:30|17932.82|17812.82|17931.79|17811.79|17932.82|17812.82|17931.79|17811.79|10
1633018590000|2021-09-30 16:16:30|17763.96|17643.96|17761.73|17641.73|17764.5|17644.5|17761.73|17641.73|10
1633026160000|2021-09-30 18:22:40|17931.62|17811.62|17932.09|17812.09|17932.2|17812.2|17931.52|17811.52|8
1633026170000|2021-09-30 18:22:50|17932.07|17812.07|17930.66|17810.66|17932.07|17812.07|17929.7|17809.7|9
1633018600000|2021-09-30 16:16:40|17761.48|17641.48|17759.49|17639.49|17761.48|17641.48|17758.12|17638.12|10
1633026180000|2021-09-30 18:23:00|17930.67|17810.67|17928.69|17808.69|17930.9|17810.9|17928.38|17808.38|10
1633018610000|2021-09-30 16:16:50|17759.69|17639.69|17759.7|17639.7|17760.23|17640.23|17759.24|17639.24|10
1633018620000|2021-09-30 16:17:00|17760.15|17640.15|17761.18|17641.18|17761.3|17641.3|17759.85|17639.85|10
1633026190000|2021-09-30 18:23:10|17927.07|17807.07|17925.55|17805.55|17927.07|17807.07|17925.55|17805.55|10
1633026200000|2021-09-30 18:23:20|17925.6|17805.6|17924.71|17804.71|17925.65|17805.65|17924.71|17804.71|9
1633018630000|2021-09-30 16:17:10|17761.51|17641.51|17764.64|17644.64|17764.99|17644.99|17761.51|17641.51|10
1633026210000|2021-09-30 18:23:30|17925.29|17805.29|17926.52|17806.52|17926.78|17806.78|17925.29|17805.29|10
1633018640000|2021-09-30 16:17:20|17764.71|17644.71|17766.87|17646.87|17768.04|17648.04|17764.66|17644.66|10
1633026220000|2021-09-30 18:23:40|17926.85|17806.85|17925.83|17805.83|17926.85|17806.85|17925.7|17805.7|9
1633026230000|2021-09-30 18:23:50|17925.99|17805.99|17925.43|17805.43|17926.44|17806.44|17925.43|17805.43|10
1633018650000|2021-09-30 16:17:30|17766.88|17646.88|17767.92|17647.92|17767.95|17647.95|17766.88|17646.88|9
1633026240000|2021-09-30 18:24:00|17925.47|17805.47|17923.29|17803.29|17925.48|17805.48|17923.29|17803.29|9
1633026250000|2021-09-30 18:24:10|17922.81|17802.81|17921.55|17801.55|17922.81|17802.81|17921.51|17801.51|9
1633018660000|2021-09-30 16:17:40|17768.02|17648.02|17768.95|17648.95|17768.95|17648.95|17767.76|17647.76|10
1633026260000|2021-09-30 18:24:20|17921.37|17801.37|17920.12|17800.12|17921.37|17801.37|17920.12|17800.12|7
1633026270000|2021-09-30 18:24:30|17920.09|17800.09|17920.17|17800.17|17920.4|17800.4|17919.39|17799.39|8
1633018670000|2021-09-30 16:17:50|17768.94|17648.94|17771.31|17651.31|17771.39|17651.39|17768.94|17648.94|10
1633026280000|2021-09-30 18:24:40|17920.18|17800.18|17920.7|17800.7|17921.67|17801.67|17920.18|17800.18|9
1633026290000|2021-09-30 18:24:50|17920.9|17800.9|17922.04|17802.04|17922.16|17802.16|17920.8|17800.8|10
1633018680000|2021-09-30 16:18:00|17772.02|17652.02|17771.8|17651.8|17772.49|17652.49|17771.75|17651.75|7
1633026300000|2021-09-30 18:25:00|17921.82|17801.82|17919.25|17799.25|17921.82|17801.82|17919.25|17799.25|8
1633018690000|2021-09-30 16:18:10|17772.17|17652.17|17774.82|17654.82|17774.85|17654.85|17772.17|17652.17|10
1633026310000|2021-09-30 18:25:10|17919.17|17799.17|17919.6|17799.6|17919.6|17799.6|17918.48|17798.48|9
1633018700000|2021-09-30 16:18:20|17775.36|17655.36|17778.26|17658.26|17778.26|17658.26|17775.36|17655.36|10
1633026320000|2021-09-30 18:25:20|17920.71|17800.71|17923.81|17803.81|17923.93|17803.93|17920.71|17800.71|9
1633026330000|2021-09-30 18:25:30|17924.15|17804.15|17926.39|17806.39|17926.39|17806.39|17924.15|17804.15|8
1633018710000|2021-09-30 16:18:30|17778.32|17658.32|17781.68|17661.68|17781.68|17661.68|17778.32|17658.32|10
1633018720000|2021-09-30 16:18:40|17781.36|17661.36|17781.08|17661.08|17782.32|17662.32|17781.08|17661.08|9
1633018730000|2021-09-30 16:18:50|17781.35|17661.35|17780.68|17660.68|17782.24|17662.24|17780.68|17660.68|9
1633018740000|2021-09-30 16:19:00|17780.29|17660.29|17777.38|17657.38|17780.29|17660.29|17777.38|17657.38|9
1633018750000|2021-09-30 16:19:10|17776.1|17656.1|17773.15|17653.15|17776.1|17656.1|17773.15|17653.15|10
1633018760000|2021-09-30 16:19:20|17773.03|17653.03|17771.85|17651.85|17773.03|17653.03|17771.44|17651.44|9
1633026340000|2021-09-30 18:25:40|17926.9|17806.9|17928.16|17808.16|17928.58|17808.58|17926.9|17806.9|9
1633026350000|2021-09-30 18:25:50|17928.15|17808.15|17926.31|17806.31|17928.15|17808.15|17926.31|17806.31|6
1633018770000|2021-09-30 16:19:30|17771.4|17651.4|17771.46|17651.46|17771.7|17651.7|17769.86|17649.86|10
1633026360000|2021-09-30 18:26:00|17926.59|17806.59|17926.38|17806.38|17927.24|17807.24|17926.17|17806.17|10
1633026370000|2021-09-30 18:26:10|17926.43|17806.43|17927.39|17807.39|17928.34|17808.34|17926.29|17806.29|8
1633018780000|2021-09-30 16:19:40|17771.56|17651.56|17773.07|17653.07|17773.42|17653.42|17771.42|17651.42|9
1633026380000|2021-09-30 18:26:20|17930.53|17810.53|17929.52|17809.52|17930.61|17810.61|17929.52|17809.52|10
1633026390000|2021-09-30 18:26:30|17929.64|17809.64|17929.77|17809.77|17930.07|17810.07|17929.4|17809.4|9
1633018790000|2021-09-30 16:19:50|17773.69|17653.69|17776.92|17656.92|17776.92|17656.92|17773.69|17653.69|9
1633026400000|2021-09-30 18:26:40|17929.51|17809.51|17929.02|17809.02|17930.08|17810.08|17928.97|17808.97|10
1633018800000|2021-09-30 16:20:00|17777.32|17657.32|17778.88|17658.88|17778.88|17658.88|17777.32|17657.32|10
1633026410000|2021-09-30 18:26:50|17928.71|17808.71|17926.95|17806.95|17928.72|17808.72|17925.81|17805.81|9
1633026420000|2021-09-30 18:27:00|17927.08|17807.08|17931.32|17811.32|17931.32|17811.32|17927.08|17807.08|10
1633018810000|2021-09-30 16:20:10|17779.12|17659.12|17780.52|17660.52|17780.52|17660.52|17778.82|17658.82|10
1633026430000|2021-09-30 18:27:10|17931.43|17811.43|17931.73|17811.73|17931.89|17811.89|17931.25|17811.25|10
1633026440000|2021-09-30 18:27:20|17931.36|17811.36|17930.08|17810.08|17931.36|17811.36|17930.06|17810.06|8
1633018820000|2021-09-30 16:20:20|17780.98|17660.98|17784.72|17664.72|17785.05|17665.05|17780.98|17660.98|10
1633026450000|2021-09-30 18:27:30|17929.97|17809.97|17929.98|17809.98|17929.98|17809.98|17929.62|17809.62|9
1633026460000|2021-09-30 18:27:40|17929.62|17809.62|17930.03|17810.03|17930.03|17810.03|17929.31|17809.31|8
1633018830000|2021-09-30 16:20:30|17785.06|17665.06|17788.6|17668.6|17788.6|17668.6|17784.94|17664.94|10
1633026470000|2021-09-30 18:27:50|17930.33|17810.33|17931.18|17811.18|17932.31|17812.31|17930.33|17810.33|9
1633026480000|2021-09-30 18:28:00|17931.59|17811.59|17934.2|17814.2|17934.2|17814.2|17931.24|17811.24|10
1633018840000|2021-09-30 16:20:40|17788.78|17668.78|17787.95|17667.95|17788.78|17668.78|17787.62|17667.62|10
1633026490000|2021-09-30 18:28:10|17934.35|17814.35|17937.03|17817.03|17937.74|17817.74|17934.35|17814.35|10
1633026500000|2021-09-30 18:28:20|17937.97|17817.97|17937.61|17817.61|17937.97|17817.97|17936.67|17816.67|10
1633018850000|2021-09-30 16:20:50|17788.05|17668.05|17791.01|17671.01|17791.01|17671.01|17788.05|17668.05|10
1633026510000|2021-09-30 18:28:30|17938.45|17818.45|17939.08|17819.08|17939.43|17819.43|17938.45|17818.45|9
1633018860000|2021-09-30 16:21:00|17790.19|17670.19|17791.32|17671.32|17791.69|17671.69|17789.83|17669.83|10
1633026520000|2021-09-30 18:28:40|17939.55|17819.55|17941.97|17821.97|17941.97|17821.97|17939.55|17819.55|10
1633026530000|2021-09-30 18:28:50|17943.58|17823.58|17944.94|17824.94|17944.94|17824.94|17943.57|17823.57|9
1633018870000|2021-09-30 16:21:10|17790.28|17670.28|17787.39|17667.39|17790.48|17670.48|17787.39|17667.39|9
1633026540000|2021-09-30 18:29:00|17944.95|17824.95|17944.58|17824.58|17944.95|17824.95|17944.58|17824.58|7
1633026550000|2021-09-30 18:29:10|17945.65|17825.65|17956.8|17836.8|17956.8|17836.8|17945.65|17825.65|10
1633018880000|2021-09-30 16:21:20|17787.19|17667.19|17785.26|17665.26|17787.19|17667.19|17784.91|17664.91|9
1633026560000|2021-09-30 18:29:20|17958.65|17838.65|17967.33|17847.33|17967.78|17847.78|17958.65|17838.65|10
1633026570000|2021-09-30 18:29:30|17969.39|17849.39|17967.81|17847.81|17969.39|17849.39|17967.06|17847.06|10
1633018890000|2021-09-30 16:21:30|17784.87|17664.87|17783.37|17663.37|17784.87|17664.87|17783.22|17663.22|8
1633026580000|2021-09-30 18:29:40|17967.57|17847.57|17967.48|17847.48|17967.88|17847.88|17967.16|17847.16|10
1633018900000|2021-09-30 16:21:40|17781.99|17661.99|17782.54|17662.54|17782.54|17662.54|17781.18|17661.18|9
1633026590000|2021-09-30 18:29:50|17967.55|17847.55|17965.61|17845.61|17967.55|17847.55|17964.95|17844.95|9
1633026600000|2021-09-30 18:30:00|17965.35|17845.35|17963.56|17843.56|17965.35|17845.35|17963.55|17843.55|10
1633018910000|2021-09-30 16:21:50|17782.69|17662.69|17782.11|17662.11|17784.61|17664.61|17782.03|17662.03|10
1633026610000|2021-09-30 18:30:10|17963.66|17843.66|17961.05|17841.05|17963.66|17843.66|17960.73|17840.73|9
1633026620000|2021-09-30 18:30:20|17961|17841|17961.2|17841.2|17962.42|17842.42|17960.2|17840.2|10
1633018920000|2021-09-30 16:22:00|17782.44|17662.44|17784.41|17664.41|17784.68|17664.68|17782.44|17662.44|10
1633026630000|2021-09-30 18:30:30|17961.27|17841.27|17967.42|17847.42|17967.54|17847.54|17961.27|17841.27|10
1633018930000|2021-09-30 16:22:10|17784.26|17664.26|17784.02|17664.02|17784.26|17664.26|17783.6|17663.6|10
1633026640000|2021-09-30 18:30:40|17967.63|17847.63|17971.2|17851.2|17971.2|17851.2|17967.63|17847.63|10
1633026650000|2021-09-30 18:30:50|17973.05|17853.05|17973.83|17853.83|17973.83|17853.83|17971.86|17851.86|10
1633018940000|2021-09-30 16:22:20|17784.76|17664.76|17785.74|17665.74|17785.92|17665.92|17784.41|17664.41|10
1633026660000|2021-09-30 18:31:00|17973.82|17853.82|17970.99|17850.99|17974.09|17854.09|17970.69|17850.69|10
1633026670000|2021-09-30 18:31:10|17971.8|17851.8|17971.92|17851.92|17972.41|17852.41|17971.8|17851.8|10
1633018950000|2021-09-30 16:22:30|17785.9|17665.9|17786.1|17666.1|17786.17|17666.17|17785.68|17665.68|9
1633026680000|2021-09-30 18:31:20|17972.23|17852.23|17973.86|17853.86|17973.88|17853.88|17972.23|17852.23|10
1633018960000|2021-09-30 16:22:40|17786.02|17666.02|17786.01|17666.01|17786.23|17666.23|17786.01|17666.01|8
1633026690000|2021-09-30 18:31:30|17973.88|17853.88|17972.45|17852.45|17973.88|17853.88|17972.45|17852.45|10
1633026700000|2021-09-30 18:31:40|17971.29|17851.29|17970.99|17850.99|17971.29|17851.29|17970.62|17850.62|10
1633018970000|2021-09-30 16:22:50|17786.12|17666.12|17787.6|17667.6|17788.12|17668.12|17786.09|17666.09|9
1633026710000|2021-09-30 18:31:50|17970.28|17850.28|17973.69|17853.69|17973.8|17853.8|17970.2|17850.2|10
1633026720000|2021-09-30 18:32:00|17973.79|17853.79|17974.69|17854.69|17974.83|17854.83|17973.79|17853.79|9
1633018980000|2021-09-30 16:23:00|17788.37|17668.37|17786.66|17666.66|17788.84|17668.84|17786.43|17666.43|10
1633026730000|2021-09-30 18:32:10|17974.22|17854.22|17977.75|17857.75|17977.75|17857.75|17973.75|17853.75|10
1633026740000|2021-09-30 18:32:20|17983.58|17863.58|17993.5|17873.5|17993.5|17873.5|17983.58|17863.58|10
1633018990000|2021-09-30 16:23:10|17786.76|17666.76|17785.61|17665.61|17786.76|17666.76|17785.23|17665.23|10
1633026750000|2021-09-30 18:32:30|17993.46|17873.46|17992.92|17872.92|17994.58|17874.58|17992.68|17872.68|10
1633019000000|2021-09-30 16:23:20|17784.93|17664.93|17783.03|17663.03|17785.41|17665.41|17783.03|17663.03|8
1633026760000|2021-09-30 18:32:40|17992.72|17872.72|17993.56|17873.56|17994.47|17874.47|17992.37|17872.37|10
1633026770000|2021-09-30 18:32:50|17993.78|17873.78|17991.89|17871.89|17993.92|17873.92|17991.89|17871.89|10
1633019010000|2021-09-30 16:23:30|17782.19|17662.19|17779.58|17659.58|17782.19|17662.19|17779.58|17659.58|10
1633026780000|2021-09-30 18:33:00|17991.25|17871.25|17990.6|17870.6|17991.38|17871.38|17990.07|17870.07|10
1633026790000|2021-09-30 18:33:10|17990.42|17870.42|17988.89|17868.89|17990.49|17870.49|17988.89|17868.89|10
1633019020000|2021-09-30 16:23:40|17779.4|17659.4|17779.83|17659.83|17780.63|17660.63|17779.11|17659.11|10
1633026800000|2021-09-30 18:33:20|17988.85|17868.85|17987.98|17867.98|17989.15|17869.15|17987.77|17867.77|9
1633019030000|2021-09-30 16:23:50|17780.21|17660.21|17780.55|17660.55|17780.55|17660.55|17779.87|17659.87|10
1633026810000|2021-09-30 18:33:30|17987.6|17867.6|17984.98|17864.98|17987.6|17867.6|17984.98|17864.98|8
1633026820000|2021-09-30 18:33:40|17982.83|17862.83|17998.16|17878.16|17998.16|17878.16|17982.83|17862.83|10
1633019040000|2021-09-30 16:24:00|17780.88|17660.88|17780.48|17660.48|17781|17661|17779.99|17659.99|8
1633026830000|2021-09-30 18:33:50|17999.69|17879.69|18003.84|17883.84|18003.84|17883.84|17999.39|17879.39|10
1633026840000|2021-09-30 18:34:00|18004.62|17884.62|18004.69|17884.69|18005.97|17885.97|18004.23|17884.23|10
1633019050000|2021-09-30 16:24:10|17780.68|17660.68|17776.23|17656.23|17780.68|17660.68|17776.23|17656.23|9
1633026850000|2021-09-30 18:34:10|18004.82|17884.82|18002|17882|18004.82|17884.82|18001.3|17881.3|10
1633019060000|2021-09-30 16:24:20|17774.71|17654.71|17769.61|17649.61|17774.71|17654.71|17769.16|17649.16|10
1633026860000|2021-09-30 18:34:20|18002.33|17882.33|18003.3|17883.3|18003.51|17883.51|18002.33|17882.33|10
1633019070000|2021-09-30 16:24:30|17769.57|17649.57|17771.36|17651.36|17771.5|17651.5|17769.57|17649.57|10
1633026870000|2021-09-30 18:34:30|18002.63|17882.63|18004.36|17884.36|18004.63|17884.63|18001.24|17881.24|10
1633019080000|2021-09-30 16:24:40|17771.45|17651.45|17772.07|17652.07|17772.07|17652.07|17771.43|17651.43|10
1633026880000|2021-09-30 18:34:40|18003.94|17883.94|18005.26|17885.26|18005.92|17885.92|18003.94|17883.94|10
1633019090000|2021-09-30 16:24:50|17772.29|17652.29|17771.17|17651.17|17772.31|17652.31|17770.86|17650.86|10
1633026890000|2021-09-30 18:34:50|18005.5|17885.5|18005.44|17885.44|18007.38|17887.38|18005.08|17885.08|10
1633026900000|2021-09-30 18:35:00|18004.85|17884.85|17999.76|17879.76|18004.85|17884.85|17999.76|17879.76|10
1633019100000|2021-09-30 16:25:00|17771|17651|17772.89|17652.89|17772.89|17652.89|17770.83|17650.83|10
1633026910000|2021-09-30 18:35:10|17999.61|17879.61|17995.75|17875.75|17999.61|17879.61|17995.75|17875.75|10
1633019110000|2021-09-30 16:25:10|17773.63|17653.63|17776.01|17656.01|17776.24|17656.24|17773.63|17653.63|10
1633026920000|2021-09-30 18:35:20|17995.84|17875.84|17990.55|17870.55|17995.92|17875.92|17990.55|17870.55|10
1633026930000|2021-09-30 18:35:30|17990.83|17870.83|17989.34|17869.34|17990.83|17870.83|17989.22|17869.22|10
1633019120000|2021-09-30 16:25:20|17776|17656|17778.38|17658.38|17778.38|17658.38|17776|17656|10
1633026940000|2021-09-30 18:35:40|17989.77|17869.77|17988.14|17868.14|17989.77|17869.77|17987.75|17867.75|10
1633026950000|2021-09-30 18:35:50|17989|17869|17988.05|17868.05|17989|17869|17987.98|17867.98|9
1633019130000|2021-09-30 16:25:30|17779.02|17659.02|17779.5|17659.5|17779.5|17659.5|17778.56|17658.56|10
1633026960000|2021-09-30 18:36:00|17987.88|17867.88|17986.2|17866.2|17987.99|17867.99|17985.59|17865.59|10
1633026970000|2021-09-30 18:36:10|17986.27|17866.27|17984.26|17864.26|17986.27|17866.27|17984.26|17864.26|10
1633019140000|2021-09-30 16:25:40|17779.44|17659.44|17779.93|17659.93|17779.94|17659.94|17779.38|17659.38|10
1633026980000|2021-09-30 18:36:20|17984.64|17864.64|17984.19|17864.19|17984.64|17864.64|17983.87|17863.87|8
1633019150000|2021-09-30 16:25:50|17779.29|17659.29|17779.79|17659.79|17779.89|17659.89|17778.93|17658.93|8
1633026990000|2021-09-30 18:36:30|17983.96|17863.96|17982.93|17862.93|17984.05|17864.05|17982.93|17862.93|9
1633027000000|2021-09-30 18:36:40|17982.36|17862.36|17978.05|17858.05|17982.36|17862.36|17978.05|17858.05|10
1633019160000|2021-09-30 16:26:00|17779.6|17659.6|17779.22|17659.22|17779.6|17659.6|17778.97|17658.97|10
1633027010000|2021-09-30 18:36:50|17977.49|17857.49|17976.15|17856.15|17977.88|17857.88|17976.15|17856.15|9
1633019170000|2021-09-30 16:26:10|17779.21|17659.21|17778.32|17658.32|17779.21|17659.21|17778.32|17658.32|10
1633027020000|2021-09-30 18:37:00|17975.76|17855.76|17975.66|17855.66|17976.3|17856.3|17974.42|17854.42|10
1633019180000|2021-09-30 16:26:20|17779.14|17659.14|17778.59|17658.59|17779.3|17659.3|17777.81|17657.81|10
1633027030000|2021-09-30 18:37:10|17974.91|17854.91|17975.1|17855.1|17975.1|17855.1|17974.21|17854.21|10
1633027040000|2021-09-30 18:37:20|17975.4|17855.4|17978.17|17858.17|17978.76|17858.76|17975.39|17855.39|10
1633019190000|2021-09-30 16:26:30|17778.26|17658.26|17775.7|17655.7|17778.33|17658.33|17775.7|17655.7|10
1633027050000|2021-09-30 18:37:30|17978.62|17858.62|17978.91|17858.91|17978.91|17858.91|17977.76|17857.76|10
1633019200000|2021-09-30 16:26:40|17774.76|17654.76|17774.74|17654.74|17774.84|17654.84|17773.76|17653.76|10
1633027060000|2021-09-30 18:37:40|17978.71|17858.71|17976.06|17856.06|17978.71|17858.71|17976.06|17856.06|10
1633027070000|2021-09-30 18:37:50|17975.96|17855.96|17975.9|17855.9|17976.98|17856.98|17975.85|17855.85|8
1633019210000|2021-09-30 16:26:50|17774.62|17654.62|17771.68|17651.68|17774.62|17654.62|17771.68|17651.68|10
1633027080000|2021-09-30 18:38:00|17975.91|17855.91|17980.52|17860.52|17980.52|17860.52|17975.91|17855.91|10
1633027090000|2021-09-30 18:38:10|17980.4|17860.4|17984.08|17864.08|17984.45|17864.45|17980.4|17860.4|10
1633019220000|2021-09-30 16:27:00|17772.25|17652.25|17769.78|17649.78|17772.35|17652.35|17769.18|17649.18|10
1633027100000|2021-09-30 18:38:20|17984.15|17864.15|17988.13|17868.13|17988.13|17868.13|17984.15|17864.15|10
1633019230000|2021-09-30 16:27:10|17769.12|17649.12|17769.41|17649.41|17769.52|17649.52|17768.97|17648.97|10
1633027110000|2021-09-30 18:38:30|17988.27|17868.27|17989.88|17869.88|17990.36|17870.36|17988.27|17868.27|10
1633027120000|2021-09-30 18:38:40|17989.82|17869.82|17990.09|17870.09|17991.57|17871.57|17989.3|17869.3|10
1633019240000|2021-09-30 16:27:20|17769.42|17649.42|17766.63|17646.63|17769.42|17649.42|17765.98|17645.98|10
1633027130000|2021-09-30 18:38:50|17989.76|17869.76|17989.98|17869.98|17990.82|17870.82|17989.61|17869.61|9
1633019250000|2021-09-30 16:27:30|17766.62|17646.62|17762.06|17642.06|17766.62|17646.62|17762.06|17642.06|10
1633027140000|2021-09-30 18:39:00|17990.7|17870.7|18002.97|17882.97|18003.14|17883.14|17990.7|17870.7|10
1633019260000|2021-09-30 16:27:40|17762.18|17642.18|17764.42|17644.42|17764.43|17644.43|17762.18|17642.18|9
1633027150000|2021-09-30 18:39:10|18003.14|17883.14|18005.28|17885.28|18005.37|17885.37|18003.14|17883.14|10
1633019270000|2021-09-30 16:27:50|17764.66|17644.66|17766.81|17646.81|17767.14|17647.14|17764.66|17644.66|10
1633027160000|2021-09-30 18:39:20|18004.87|17884.87|18001.5|17881.5|18004.87|17884.87|18001.5|17881.5|10
1633027170000|2021-09-30 18:39:30|18001.31|17881.31|17996.43|17876.43|18001.31|17881.31|17996.43|17876.43|10
1633019280000|2021-09-30 16:28:00|17768.61|17648.61|17772.07|17652.07|17772.07|17652.07|17768.61|17648.61|10
1633027180000|2021-09-30 18:39:40|17996.08|17876.08|17994.53|17874.53|17996.08|17876.08|17992.25|17872.25|10
1633019290000|2021-09-30 16:28:10|17772.27|17652.27|17774.12|17654.12|17774.5|17654.5|17772.27|17652.27|10
1633027190000|2021-09-30 18:39:50|17995.87|17875.87|18004.24|17884.24|18004.24|17884.24|17995.87|17875.87|10
1633019300000|2021-09-30 16:28:20|17774.34|17654.34|17773.89|17653.89|17775.3|17655.3|17773.89|17653.89|8
1633027200000|2021-09-30 18:40:00|18004.18|17884.18|18010.14|17890.14|18010.14|17890.14|18004.18|17884.18|10
1633027210000|2021-09-30 18:40:10|18010.37|17890.37|18007.72|17887.72|18011.4|17891.4|18006.93|17886.93|9
1633019310000|2021-09-30 16:28:30|17774.3|17654.3|17772.23|17652.23|17774.3|17654.3|17771.87|17651.87|10
1633027220000|2021-09-30 18:40:20|18008.43|17888.43|18017.25|17897.25|18017.25|17897.25|18008.43|17888.43|10
1633019320000|2021-09-30 16:28:40|17772.82|17652.82|17771.13|17651.13|17773.1|17653.1|17771.13|17651.13|10
1633027230000|2021-09-30 18:40:30|18016.94|17896.94|18024.73|17904.73|18024.73|17904.73|18014.99|17894.99|10
1633027240000|2021-09-30 18:40:40|18025.97|17905.97|18028.97|17908.97|18028.97|17908.97|18025.97|17905.97|10
1633019330000|2021-09-30 16:28:50|17771.18|17651.18|17771.31|17651.31|17771.52|17651.52|17770.8|17650.8|10
1633027250000|2021-09-30 18:40:50|18032.78|17912.78|18056.73|17936.73|18056.73|17936.73|18032.78|17912.78|10
1633027260000|2021-09-30 18:41:00|18057.31|17937.31|18059.36|17939.36|18059.36|17939.36|18057.03|17937.03|10
1633019340000|2021-09-30 16:29:00|17771.28|17651.28|17770.65|17650.65|17771.28|17651.28|17770.38|17650.38|9
1633027270000|2021-09-30 18:41:10|18058.86|17938.86|18054.55|17934.55|18058.86|17938.86|18053.63|17933.63|10
1633027280000|2021-09-30 18:41:20|18055.01|17935.01|18058.03|17938.03|18058.37|17938.37|18055.01|17935.01|10
1633019350000|2021-09-30 16:29:10|17770.46|17650.46|17769.09|17649.09|17770.46|17650.46|17768.76|17648.76|9
1633027290000|2021-09-30 18:41:30|18057.66|17937.66|18056.14|17936.14|18058.56|17938.56|18055.62|17935.62|10
1633027300000|2021-09-30 18:41:40|18055.01|17935.01|18054.81|17934.81|18055.41|17935.41|18054.63|17934.63|10
1633019360000|2021-09-30 16:29:20|17768.65|17648.65|17768.16|17648.16|17768.73|17648.73|17767.5|17647.5|9
1633027310000|2021-09-30 18:41:50|18054.8|17934.8|18058.37|17938.37|18061.62|17941.62|18054.48|17934.48|10
1633019370000|2021-09-30 16:29:30|17768.04|17648.04|17768.4|17648.4|17769.32|17649.32|17768.04|17648.04|10
1633027320000|2021-09-30 18:42:00|18059.32|17939.32|18088.66|17968.66|18088.66|17968.66|18059.32|17939.32|10
1633027330000|2021-09-30 18:42:10|18090.23|17970.23|18104.94|17984.94|18105.26|17985.26|18090.23|17970.23|10
1633019380000|2021-09-30 16:29:40|17768.26|17648.26|17764.71|17644.71|17768.26|17648.26|17764.71|17644.71|10
1633027340000|2021-09-30 18:42:20|18104.83|17984.83|18103.12|17983.12|18104.83|17984.83|18102.5|17982.5|10
1633027350000|2021-09-30 18:42:30|18103.41|17983.41|18107.1|17987.1|18107.1|17987.1|18103.41|17983.41|10
1633019390000|2021-09-30 16:29:50|17763.28|17643.28|17760.53|17640.53|17763.28|17643.28|17760.53|17640.53|10
1633027360000|2021-09-30 18:42:40|18106.78|17986.78|18107.6|17987.6|18108.44|17988.44|18106.35|17986.35|10
1633019400000|2021-09-30 16:30:00|17760.47|17640.47|17756.14|17636.14|17760.47|17640.47|17756.14|17636.14|10
1633027370000|2021-09-30 18:42:50|18107.86|17987.86|18106.54|17986.54|18107.89|17987.89|18106.19|17986.19|10
1633027380000|2021-09-30 18:43:00|18107.2|17987.2|18102.8|17982.8|18107.2|17987.2|18102.69|17982.69|10
1633019410000|2021-09-30 16:30:10|17755.44|17635.44|17747.14|17627.14|17755.44|17635.44|17747.14|17627.14|9
1633027390000|2021-09-30 18:43:10|18104.28|17984.28|18107.35|17987.35|18107.98|17987.98|18102.87|17982.87|10
1633027400000|2021-09-30 18:43:20|18108.75|17988.75|18114.11|17994.11|18114.11|17994.11|18108.75|17988.75|10
1633019420000|2021-09-30 16:30:20|17746.42|17626.42|17746.36|17626.36|17746.65|17626.65|17744.72|17624.72|10
1633027410000|2021-09-30 18:43:30|18114.1|17994.1|18110.89|17990.89|18114.26|17994.26|18110.89|17990.89|9
1633027420000|2021-09-30 18:43:40|18110.5|17990.5|18108.69|17988.69|18110.97|17990.97|18108.69|17988.69|10
1633019430000|2021-09-30 16:30:30|17749.85|17629.85|17748.39|17628.39|17750.98|17630.98|17748.23|17628.23|10
1633027430000|2021-09-30 18:43:50|18108.85|17988.85|18107.81|17987.81|18108.85|17988.85|18107.4|17987.4|10
1633027440000|2021-09-30 18:44:00|18107.78|17987.78|18106.19|17986.19|18107.78|17987.78|18104.41|17984.41|10
1633019440000|2021-09-30 16:30:40|17746.31|17626.31|17743.24|17623.24|17746.31|17626.31|17743.24|17623.24|10
1633027450000|2021-09-30 18:44:10|18105.14|17985.14|18111.35|17991.35|18111.35|17991.35|18105.14|17985.14|10
1633019450000|2021-09-30 16:30:50|17743.33|17623.33|17743.47|17623.47|17743.47|17623.47|17742.4|17622.4|10
1633027460000|2021-09-30 18:44:20|18111.59|17991.59|18115.06|17995.06|18115.52|17995.52|18111.59|17991.59|10
1633027470000|2021-09-30 18:44:30|18115.77|17995.77|18121.38|18001.38|18125.11|18005.11|18115.77|17995.77|10
1633019460000|2021-09-30 16:31:00|17743.81|17623.81|17741.41|17621.41|17743.81|17623.81|17741.26|17621.26|10
1633027480000|2021-09-30 18:44:40|18121.52|18001.52|18121.18|18001.18|18122.25|18002.25|18119.69|17999.69|10
1633027490000|2021-09-30 18:44:50|18122.27|18002.27|18115.36|17995.36|18122.27|18002.27|18115.36|17995.36|10
1633019470000|2021-09-30 16:31:10|17741.37|17621.37|17740.86|17620.86|17741.45|17621.45|17740.76|17620.76|9
1633027500000|2021-09-30 18:45:00|18114.35|17994.35|18112.11|17992.11|18114.35|17994.35|18110.18|17990.18|10
1633027510000|2021-09-30 18:45:10|18114.14|17994.14|18118.12|17998.12|18118.12|17998.12|18114.14|17994.14|10
1633019480000|2021-09-30 16:31:20|17741.56|17621.56|17741.93|17621.93|17741.93|17621.93|17740.8|17620.8|10
1633027520000|2021-09-30 18:45:20|18118.5|17998.5|18122.64|18002.64|18122.64|18002.64|18118.5|17998.5|10
1633027530000|2021-09-30 18:45:30|18121.71|18001.71|18128.79|18008.79|18128.79|18008.79|18121.71|18001.71|10
1633019490000|2021-09-30 16:31:30|17741.59|17621.59|17740.32|17620.32|17741.59|17621.59|17740.32|17620.32|9
1633027540000|2021-09-30 18:45:40|18129.86|18009.86|18133.31|18013.31|18136.13|18016.13|18129.86|18009.86|10
1633019500000|2021-09-30 16:31:40|17740.02|17620.02|17737.86|17617.86|17740.06|17620.06|17737.83|17617.83|10
1633027550000|2021-09-30 18:45:50|18133.8|18013.8|18136.64|18016.64|18137.31|18017.31|18133.8|18013.8|10
1633027560000|2021-09-30 18:46:00|18136.15|18016.15|18139.12|18019.12|18139.12|18019.12|18136.15|18016.15|10
1633019510000|2021-09-30 16:31:50|17738.05|17618.05|17741.04|17621.04|17741.09|17621.09|17738.05|17618.05|10
1633027570000|2021-09-30 18:46:10|18139.86|18019.86|18128.9|18008.9|18139.86|18019.86|18128.88|18008.88|10
1633027580000|2021-09-30 18:46:20|18128.2|18008.2|18122.64|18002.64|18128.2|18008.2|18122.64|18002.64|10
1633019520000|2021-09-30 16:32:00|17741.46|17621.46|17745.15|17625.15|17745.15|17625.15|17741.46|17621.46|10
1633027590000|2021-09-30 18:46:30|18121.36|18001.36|18117.04|17997.04|18121.36|18001.36|18117.04|17997.04|10
1633019530000|2021-09-30 16:32:10|17744.52|17624.52|17746.58|17626.58|17746.58|17626.58|17744.32|17624.32|10
1633027600000|2021-09-30 18:46:40|18116.24|17996.24|18108.57|17988.57|18116.24|17996.24|18108.57|17988.57|10
1633027610000|2021-09-30 18:46:50|18108.17|17988.17|18107.24|17987.24|18109.05|17989.05|18105.96|17985.96|10
1633019540000|2021-09-30 16:32:20|17746.44|17626.44|17745.35|17625.35|17746.44|17626.44|17745.35|17625.35|10
1633027620000|2021-09-30 18:47:00|18106.9|17986.9|18107.31|17987.31|18107.31|17987.31|18105.74|17985.74|10
1633019550000|2021-09-30 16:32:30|17745.71|17625.71|17742.98|17622.98|17745.71|17625.71|17742.98|17622.98|10
1633027630000|2021-09-30 18:47:10|18106.43|17986.43|18107.23|17987.23|18108.05|17988.05|18106.3|17986.3|10
1633027640000|2021-09-30 18:47:20|18107.99|17987.99|18109.53|17989.53|18109.53|17989.53|18107.89|17987.89|10
1633019560000|2021-09-30 16:32:40|17742.84|17622.84|17742.99|17622.99|17743.19|17623.19|17742.37|17622.37|10
1633027650000|2021-09-30 18:47:30|18110|17990|18111.89|17991.89|18111.89|17991.89|18110|17990|10
1633027660000|2021-09-30 18:47:40|18112.11|17992.11|18111.79|17991.79|18112.18|17992.18|18111.34|17991.34|10
1633019570000|2021-09-30 16:32:50|17743.2|17623.2|17742.75|17622.75|17743.2|17623.2|17742.69|17622.69|10
1633027670000|2021-09-30 18:47:50|18111.54|17991.54|18109.81|17989.81|18111.98|17991.98|18109.81|17989.81|10
1633019580000|2021-09-30 16:33:00|17740.84|17620.84|17739.42|17619.42|17742.23|17622.23|17739.42|17619.42|10
1633027680000|2021-09-30 18:48:00|18109.87|17989.87|18106.61|17986.61|18109.87|17989.87|18106.61|17986.61|10
1633027690000|2021-09-30 18:48:10|18106.62|17986.62|18103.06|17983.06|18106.62|17986.62|18102.76|17982.76|9
1633019590000|2021-09-30 16:33:10|17739.41|17619.41|17735.14|17615.14|17739.41|17619.41|17735.14|17615.14|9
1633027700000|2021-09-30 18:48:20|18103.21|17983.21|18105.58|17985.58|18105.58|17985.58|18102.19|17982.19|10
1633027710000|2021-09-30 18:48:30|18105.34|17985.34|18108.81|17988.81|18108.81|17988.81|18105.34|17985.34|10
1633019600000|2021-09-30 16:33:20|17734.92|17614.92|17733.94|17613.94|17734.92|17614.92|17733.85|17613.85|9
1633027720000|2021-09-30 18:48:40|18108.78|17988.78|18106.97|17986.97|18110.67|17990.67|18106.97|17986.97|10
1633027730000|2021-09-30 18:48:50|18106.64|17986.64|18104.52|17984.52|18106.64|17986.64|18104.28|17984.28|10
1633019610000|2021-09-30 16:33:30|17733.98|17613.98|17733.54|17613.54|17734.36|17614.36|17733.54|17613.54|10
1633027740000|2021-09-30 18:49:00|18104.61|17984.61|18104.55|17984.55|18105.44|17985.44|18104.05|17984.05|9
1633019620000|2021-09-30 16:33:40|17732.45|17612.45|17729.74|17609.74|17732.52|17612.52|17729.51|17609.51|10
1633027750000|2021-09-30 18:49:10|18105.06|17985.06|18106.86|17986.86|18106.86|17986.86|18104.31|17984.31|10
1633027760000|2021-09-30 18:49:20|18107.66|17987.66|18110.35|17990.35|18110.35|17990.35|18107.66|17987.66|10
1633019630000|2021-09-30 16:33:50|17728.73|17608.73|17727|17607|17728.73|17608.73|17726.21|17606.21|10
1633027770000|2021-09-30 18:49:30|18109.74|17989.74|18110.41|17990.41|18111.87|17991.87|18109.74|17989.74|10
1633027780000|2021-09-30 18:49:40|18112.52|17992.52|18119.41|17999.41|18119.41|17999.41|18112.52|17992.52|10
1633019640000|2021-09-30 16:34:00|17726.47|17606.47|17726.4|17606.4|17727.15|17607.15|17726.23|17606.23|10
1633027790000|2021-09-30 18:49:50|18119.85|17999.85|18121.52|18001.52|18121.91|18001.91|18119.85|17999.85|10
1633027800000|2021-09-30 18:50:00|18121.51|18001.51|18126.13|18006.13|18126.13|18006.13|18121.44|18001.44|10
1633019650000|2021-09-30 16:34:10|17723.23|17603.23|17732.27|17612.27|17732.27|17612.27|17723.23|17603.23|10
1633027810000|2021-09-30 18:50:10|18126.59|18006.59|18138.64|18018.64|18138.64|18018.64|18126.59|18006.59|10
1633027820000|2021-09-30 18:50:20|18138.6|18018.6|18151.52|18031.52|18151.52|18031.52|18138.6|18018.6|10
1633019660000|2021-09-30 16:34:20|17732.42|17612.42|17733.87|17613.87|17734.05|17614.05|17731.99|17611.99|9
1633027830000|2021-09-30 18:50:30|18151.18|18031.18|18153.97|18033.97|18155.43|18035.43|18151.18|18031.18|10
1633019670000|2021-09-30 16:34:30|17734.37|17614.37|17738.26|17618.26|17738.66|17618.66|17734.37|17614.37|10
1633027840000|2021-09-30 18:50:40|18153.7|18033.7|18157.85|18037.85|18157.85|18037.85|18153.7|18033.7|10
1633027850000|2021-09-30 18:50:50|18159.16|18039.16|18162.08|18042.08|18162.09|18042.09|18159.16|18039.16|10
1633019680000|2021-09-30 16:34:40|17738.27|17618.27|17741.89|17621.89|17741.89|17621.89|17738.27|17618.27|9
1633027860000|2021-09-30 18:51:00|18162.63|18042.63|18159.51|18039.51|18162.63|18042.63|18158.64|18038.64|10
1633027870000|2021-09-30 18:51:10|18157.44|18037.44|18158.07|18038.07|18158.56|18038.56|18157.44|18037.44|10
1633019690000|2021-09-30 16:34:50|17745.14|17625.14|17749.99|17629.99|17750.33|17630.33|17745.14|17625.14|10
1633027880000|2021-09-30 18:51:20|18157.5|18037.5|18156.32|18036.32|18157.5|18037.5|18156.07|18036.07|10
1633019700000|2021-09-30 16:35:00|17750.3|17630.3|17752.02|17632.02|17752.91|17632.91|17750.3|17630.3|10
1633027890000|2021-09-30 18:51:30|18156.36|18036.36|18159.87|18039.87|18160.45|18040.45|18155.97|18035.97|10
1633027900000|2021-09-30 18:51:40|18159.97|18039.97|18159.32|18039.32|18160.11|18040.11|18159.32|18039.32|10
1633019710000|2021-09-30 16:35:10|17751.81|17631.81|17749.54|17629.54|17751.98|17631.98|17749.27|17629.27|10
1633027910000|2021-09-30 18:51:50|18158.92|18038.92|18154.83|18034.83|18158.92|18038.92|18154.73|18034.73|8
1633027920000|2021-09-30 18:52:00|18155.06|18035.06|18150.72|18030.72|18155.61|18035.61|18149.31|18029.31|10
1633019720000|2021-09-30 16:35:20|17748.46|17628.46|17747.13|17627.13|17748.46|17628.46|17746.54|17626.54|9
1633027930000|2021-09-30 18:52:10|18151|18031|18157.43|18037.43|18157.43|18037.43|18150.93|18030.93|10
1633019730000|2021-09-30 16:35:30|17747.01|17627.01|17747.92|17627.92|17747.92|17627.92|17747.01|17627.01|9
1633027940000|2021-09-30 18:52:20|18158.11|18038.11|18160.73|18040.73|18161.34|18041.34|18158.11|18038.11|10
1633027950000|2021-09-30 18:52:30|18159.86|18039.86|18163.1|18043.1|18163.61|18043.61|18159.86|18039.86|10
1633019740000|2021-09-30 16:35:40|17749.46|17629.46|17756.8|17636.8|17756.8|17636.8|17749.46|17629.46|10
1633027960000|2021-09-30 18:52:40|18162.97|18042.97|18162.77|18042.77|18163.27|18043.27|18161.87|18041.87|10
1633027970000|2021-09-30 18:52:50|18162.24|18042.24|18165.86|18045.86|18165.92|18045.92|18162.24|18042.24|9
1633019750000|2021-09-30 16:35:50|17758.01|17638.01|17765.24|17645.24|17765.33|17645.33|17758.01|17638.01|10
1633027980000|2021-09-30 18:53:00|18165.99|18045.99|18169.03|18049.03|18169.03|18049.03|18165.73|18045.73|9
1633019760000|2021-09-30 16:36:00|17765.36|17645.36|17766.71|17646.71|17766.76|17646.76|17765.36|17645.36|10
1633027990000|2021-09-30 18:53:10|18169.65|18049.65|18170.51|18050.51|18170.93|18050.93|18169.65|18049.65|10
1633028000000|2021-09-30 18:53:20|18170.49|18050.49|18168.87|18048.87|18170.49|18050.49|18168.82|18048.82|10
1633019770000|2021-09-30 16:36:10|17767.03|17647.03|17767.01|17647.01|17767.51|17647.51|17766.75|17646.75|10
1633028010000|2021-09-30 18:53:30|18168.76|18048.76|18168.12|18048.12|18169|18049|18168.12|18048.12|10
1633028020000|2021-09-30 18:53:40|18168.84|18048.84|18172.31|18052.31|18172.31|18052.31|18168.84|18048.84|10
1633019780000|2021-09-30 16:36:20|17766.53|17646.53|17766.88|17646.88|17766.88|17646.88|17765.21|17645.21|10
1633028030000|2021-09-30 18:53:50|18171.98|18051.98|18173.22|18053.22|18173.22|18053.22|18171.29|18051.29|10
1633019790000|2021-09-30 16:36:30|17766.27|17646.27|17765.3|17645.3|17767.15|17647.15|17765.3|17645.3|10
1633028040000|2021-09-30 18:54:00|18173.25|18053.25|18172.67|18052.67|18173.56|18053.56|18172.65|18052.65|10
1633019800000|2021-09-30 16:36:40|17765.11|17645.11|17762.55|17642.55|17765.11|17645.11|17762.55|17642.55|10
1633028050000|2021-09-30 18:54:10|18172.9|18052.9|18170.61|18050.61|18172.9|18052.9|18170.42|18050.42|10
1633019810000|2021-09-30 16:36:50|17762.31|17642.31|17760.99|17640.99|17762.37|17642.37|17760.99|17640.99|10
1633028060000|2021-09-30 18:54:20|18171.58|18051.58|18170.81|18050.81|18171.67|18051.67|18170.72|18050.72|10
1633019820000|2021-09-30 16:37:00|17760.78|17640.78|17760.81|17640.81|17761.79|17641.79|17760.42|17640.42|10
1633028070000|2021-09-30 18:54:30|18171.01|18051.01|18169.16|18049.16|18171.01|18051.01|18169.16|18049.16|9
1633028080000|2021-09-30 18:54:40|18169.12|18049.12|18165.85|18045.85|18169.65|18049.65|18165.85|18045.85|10
1633019830000|2021-09-30 16:37:10|17760.59|17640.59|17761.11|17641.11|17761.11|17641.11|17760.24|17640.24|8
1633028090000|2021-09-30 18:54:50|18165.95|18045.95|18163.51|18043.51|18165.95|18045.95|18163.51|18043.51|10
1633019840000|2021-09-30 16:37:20|17761.87|17641.87|17762.14|17642.14|17762.53|17642.53|17761.87|17641.87|10
1633028100000|2021-09-30 18:55:00|18163.48|18043.48|18166.78|18046.78|18166.78|18046.78|18161.59|18041.59|10
1633028110000|2021-09-30 18:55:10|18166.44|18046.44|18166.16|18046.16|18166.44|18046.44|18165.03|18045.03|10
1633019850000|2021-09-30 16:37:30|17762.13|17642.13|17762.64|17642.64|17763.64|17643.64|17762.08|17642.08|9
1633028120000|2021-09-30 18:55:20|18166.41|18046.41|18165.56|18045.56|18166.7|18046.7|18165.56|18045.56|10
1633019860000|2021-09-30 16:37:40|17762.63|17642.63|17758.53|17638.53|17762.75|17642.75|17758.1|17638.1|10
1633028130000|2021-09-30 18:55:30|18165.41|18045.41|18167.22|18047.22|18167.78|18047.78|18165.21|18045.21|10
1633028140000|2021-09-30 18:55:40|18167.14|18047.14|18168.11|18048.11|18168.58|18048.58|18166.78|18046.78|10
1633019870000|2021-09-30 16:37:50|17758.14|17638.14|17756.97|17636.97|17758.14|17638.14|17756.57|17636.57|10
1633028150000|2021-09-30 18:55:50|18168.19|18048.19|18169.74|18049.74|18169.76|18049.76|18168.07|18048.07|10
1633028160000|2021-09-30 18:56:00|18169.68|18049.68|18168.77|18048.77|18170.01|18050.01|18167.82|18047.82|10
1633019880000|2021-09-30 16:38:00|17757.62|17637.62|17757.53|17637.53|17757.62|17637.62|17756.77|17636.77|10
1633028170000|2021-09-30 18:56:10|18168.6|18048.6|18170.15|18050.15|18170.15|18050.15|18168.6|18048.6|8
1633028180000|2021-09-30 18:56:20|18170.54|18050.54|18171.52|18051.52|18171.6|18051.6|18170.39|18050.39|10
1633019890000|2021-09-30 16:38:10|17757.85|17637.85|17758.16|17638.16|17758.6|17638.6|17757.17|17637.17|9
1633028190000|2021-09-30 18:56:30|18171.07|18051.07|18163.56|18043.56|18171.14|18051.14|18163.56|18043.56|10
1633019900000|2021-09-30 16:38:20|17758.13|17638.13|17757.41|17637.41|17758.35|17638.35|17757.19|17637.19|10
1633028200000|2021-09-30 18:56:40|18163.74|18043.74|18163.7|18043.7|18164.11|18044.11|18162.02|18042.02|10
1633028210000|2021-09-30 18:56:50|18163.07|18043.07|18163.25|18043.25|18164.01|18044.01|18162.91|18042.91|10
1633019910000|2021-09-30 16:38:30|17757.21|17637.21|17759.85|17639.85|17759.85|17639.85|17757.21|17637.21|10
1633028220000|2021-09-30 18:57:00|18162.28|18042.28|18161.36|18041.36|18163.95|18043.95|18161.36|18041.36|10
1633028230000|2021-09-30 18:57:10|18161.27|18041.27|18161.92|18041.92|18161.99|18041.99|18160.83|18040.83|10
1633019920000|2021-09-30 16:38:40|17761.05|17641.05|17763.88|17643.88|17763.88|17643.88|17760.7|17640.7|9
1633028240000|2021-09-30 18:57:20|18162.17|18042.17|18161.55|18041.55|18162.49|18042.49|18161.55|18041.55|10
1633028250000|2021-09-30 18:57:30|18161.64|18041.64|18161.36|18041.36|18162|18042|18160.76|18040.76|9
1633019930000|2021-09-30 16:38:50|17765.54|17645.54|17769.44|17649.44|17769.71|17649.71|17765.54|17645.54|10
1633028260000|2021-09-30 18:57:40|18161.54|18041.54|18159.88|18039.88|18162.05|18042.05|18159.88|18039.88|10
1633019940000|2021-09-30 16:39:00|17769.7|17649.7|17767.39|17647.39|17770.02|17650.02|17767.39|17647.39|10
1633028270000|2021-09-30 18:57:50|18158.98|18038.98|18157.12|18037.12|18158.98|18038.98|18156.82|18036.82|10
1633028280000|2021-09-30 18:58:00|18156.67|18036.67|18159.62|18039.62|18159.62|18039.62|18156.62|18036.62|10
1633019950000|2021-09-30 16:39:10|17766.46|17646.46|17764.85|17644.85|17766.67|17646.67|17764.85|17644.85|9
1633028290000|2021-09-30 18:58:10|18159.9|18039.9|18161.58|18041.58|18161.63|18041.63|18159.84|18039.84|8
1633028300000|2021-09-30 18:58:20|18162.8|18042.8|18167.51|18047.51|18167.51|18047.51|18162.8|18042.8|10
1633019960000|2021-09-30 16:39:20|17764.37|17644.37|17763.05|17643.05|17764.37|17644.37|17763.02|17643.02|10
1633028310000|2021-09-30 18:58:30|18167.54|18047.54|18171.09|18051.09|18171.09|18051.09|18167.54|18047.54|10
1633028320000|2021-09-30 18:58:40|18171.37|18051.37|18172.97|18052.97|18173.03|18053.03|18171.37|18051.37|10
1633019970000|2021-09-30 16:39:30|17762.97|17642.97|17761.91|17641.91|17762.97|17642.97|17760.89|17640.89|9
1633028330000|2021-09-30 18:58:50|18172.94|18052.94|18175.33|18055.33|18175.33|18055.33|18172.94|18052.94|10
1633019980000|2021-09-30 16:39:40|17761.23|17641.23|17761.68|17641.68|17762.62|17642.62|17761.23|17641.23|10
1633028340000|2021-09-30 18:59:00|18175.47|18055.47|18177.23|18057.23|18177.54|18057.54|18175.47|18055.47|10
1633028350000|2021-09-30 18:59:10|18176.76|18056.76|18172.82|18052.82|18176.76|18056.76|18172.8|18052.8|10
1633019990000|2021-09-30 16:39:50|17761.81|17641.81|17763.17|17643.17|17763.37|17643.37|17761.58|17641.58|10
1633028360000|2021-09-30 18:59:20|18173.22|18053.22|18173.03|18053.03|18173.22|18053.22|18172.12|18052.12|10
1633028370000|2021-09-30 18:59:30|18173.66|18053.66|18178.1|18058.1|18178.1|18058.1|18173.66|18053.66|10
1633020000000|2021-09-30 16:40:00|17763.2|17643.2|17761.81|17641.81|17763.21|17643.21|17761.67|17641.67|9
1633028380000|2021-09-30 18:59:40|18178.04|18058.04|18179.36|18059.36|18179.66|18059.66|18177.75|18057.75|10
1633020010000|2021-09-30 16:40:10|17761.76|17641.76|17761.96|17641.96|17761.97|17641.97|17761.38|17641.38|9
1633028390000|2021-09-30 18:59:50|18179.24|18059.24|18179.58|18059.58|18180.47|18060.47|18179.24|18059.24|10
1633028400000|2021-09-30 19:00:00|18179.5|18059.5|18181.21|18061.21|18181.21|18061.21|18178.87|18058.87|10
1633020020000|2021-09-30 16:40:20|17761.14|17641.14|17759.48|17639.48|17761.67|17641.67|17759.48|17639.48|10
1633028410000|2021-09-30 19:00:10|18181.19|18061.19|18181.94|18061.94|18182.33|18062.33|18181.1|18061.1|9
1633028420000|2021-09-30 19:00:20|18181.93|18061.93|18180.28|18060.28|18181.93|18061.93|18180.28|18060.28|10
1633020030000|2021-09-30 16:40:30|17759.06|17639.06|17755.59|17635.59|17759.06|17639.06|17755.59|17635.59|10
1633028430000|2021-09-30 19:00:30|18180.5|18060.5|18182.07|18062.07|18182.07|18062.07|18180.2|18060.2|9
1633020040000|2021-09-30 16:40:40|17754.53|17634.53|17752.03|17632.03|17754.83|17634.83|17752.03|17632.03|10
1633028440000|2021-09-30 19:00:40|18182|18062|18185|18065|18185.69|18065.69|18182|18062|10
1633020050000|2021-09-30 16:40:50|17751.37|17631.37|17749.86|17629.86|17752.39|17632.39|17749.86|17629.86|10
1633028450000|2021-09-30 19:00:50|18185.63|18065.63|18193.66|18073.66|18193.67|18073.67|18185.63|18065.63|10
1633020060000|2021-09-30 16:41:00|17749.78|17629.78|17747.56|17627.56|17749.83|17629.83|17747.37|17627.37|10
1633028460000|2021-09-30 19:01:00|18194.42|18074.42|18198.04|18078.04|18198.1|18078.1|18194.42|18074.42|10
1633020070000|2021-09-30 16:41:10|17747.37|17627.37|17747.47|17627.47|17747.47|17627.47|17746.52|17626.52|10
1633028470000|2021-09-30 19:01:10|18198.28|18078.28|18197.9|18077.9|18198.38|18078.38|18197.68|18077.68|9
1633020080000|2021-09-30 16:41:20|17748.98|17628.98|17752.3|17632.3|17752.3|17632.3|17748.98|17628.98|10
1633028480000|2021-09-30 19:01:20|18197.72|18077.72|18187.57|18067.57|18197.72|18077.72|18187.57|18067.57|10
1633020090000|2021-09-30 16:41:30|17752.09|17632.09|17751.38|17631.38|17752.27|17632.27|17751.38|17631.38|10
1633028490000|2021-09-30 19:01:30|18188.08|18068.08|18181.38|18061.38|18188.08|18068.08|18181.38|18061.38|10
1633020100000|2021-09-30 16:41:40|17751.4|17631.4|17751.21|17631.21|17751.86|17631.86|17750.99|17630.99|10
1633028500000|2021-09-30 19:01:40|18179.85|18059.85|18180.02|18060.02|18180.12|18060.12|18178.81|18058.81|10
1633020110000|2021-09-30 16:41:50|17751.47|17631.47|17751.67|17631.67|17751.79|17631.79|17750.73|17630.73|10
1633028510000|2021-09-30 19:01:50|18180.09|18060.09|18178.71|18058.71|18180.77|18060.77|18178.32|18058.32|10
1633020120000|2021-09-30 16:42:00|17752.09|17632.09|17755.86|17635.86|17755.86|17635.86|17752.09|17632.09|10
1633028520000|2021-09-30 19:02:00|18178.18|18058.18|18180.7|18060.7|18180.7|18060.7|18178.18|18058.18|9
1633020130000|2021-09-30 16:42:10|17756.33|17636.33|17753.48|17633.48|17756.37|17636.37|17753.48|17633.48|10
1633028530000|2021-09-30 19:02:10|18180.48|18060.48|18184.79|18064.79|18185.31|18065.31|18180.48|18060.48|10
1633020140000|2021-09-30 16:42:20|17752.64|17632.64|17753.25|17633.25|17753.25|17633.25|17752.34|17632.34|10
1633028540000|2021-09-30 19:02:20|18185.05|18065.05|18192.84|18072.84|18192.84|18072.84|18185.05|18065.05|10
1633020150000|2021-09-30 16:42:30|17752.93|17632.93|17758.39|17638.39|17758.39|17638.39|17752.93|17632.93|10
1633028550000|2021-09-30 19:02:30|18192.41|18072.41|18191.76|18071.76|18192.41|18072.41|18191.44|18071.44|10
1633020160000|2021-09-30 16:42:40|17759.97|17639.97|17761.1|17641.1|17761.49|17641.49|17759.97|17639.97|10
1633028560000|2021-09-30 19:02:40|18192.33|18072.33|18193.38|18073.38|18193.68|18073.68|18192.33|18072.33|10
1633020170000|2021-09-30 16:42:50|17761.3|17641.3|17762.26|17642.26|17762.89|17642.89|17761.3|17641.3|10
1633028570000|2021-09-30 19:02:50|18193.53|18073.53|18194.86|18074.86|18196.01|18076.01|18193.03|18073.03|9
1633020180000|2021-09-30 16:43:00|17762.3|17642.3|17764.22|17644.22|17764.22|17644.22|17762.3|17642.3|10
1633028580000|2021-09-30 19:03:00|18194.68|18074.68|18199.54|18079.54|18199.54|18079.54|18194.68|18074.68|10
1633020190000|2021-09-30 16:43:10|17764.19|17644.19|17762.95|17642.95|17764.26|17644.26|17762.95|17642.95|10
1633028590000|2021-09-30 19:03:10|18198.46|18078.46|18197.06|18077.06|18198.49|18078.49|18197.06|18077.06|9
1633020200000|2021-09-30 16:43:20|17763.04|17643.04|17764.6|17644.6|17764.64|17644.64|17763.04|17643.04|10
1633028600000|2021-09-30 19:03:20|18196.7|18076.7|18194.12|18074.12|18196.7|18076.7|18194.03|18074.03|10
1633020210000|2021-09-30 16:43:30|17764.95|17644.95|17766.83|17646.83|17766.83|17646.83|17764.95|17644.95|8
1633028610000|2021-09-30 19:03:30|18193.38|18073.38|18188.3|18068.3|18193.38|18073.38|18188.08|18068.08|9
1633020220000|2021-09-30 16:43:40|17766.81|17646.81|17770.44|17650.44|17770.58|17650.58|17766.81|17646.81|10
1633028620000|2021-09-30 19:03:40|18188.62|18068.62|18183.62|18063.62|18188.62|18068.62|18183.62|18063.62|10
1633020230000|2021-09-30 16:43:50|17770.61|17650.61|17769.5|17649.5|17770.61|17650.61|17768.93|17648.93|10
1633028630000|2021-09-30 19:03:50|18181.06|18061.06|18173.8|18053.8|18181.06|18061.06|18173.8|18053.8|10
1633020240000|2021-09-30 16:44:00|17769.38|17649.38|17767.81|17647.81|17769.71|17649.71|17767.81|17647.81|9
1633028640000|2021-09-30 19:04:00|18174.09|18054.09|18170.72|18050.72|18174.09|18054.09|18170.72|18050.72|10
1633020250000|2021-09-30 16:44:10|17768.37|17648.37|17768.72|17648.72|17768.76|17648.76|17767.9|17647.9|9
1633028650000|2021-09-30 19:04:10|18170.98|18050.98|18170.15|18050.15|18171.16|18051.16|18168.63|18048.63|10
1633020260000|2021-09-30 16:44:20|17768.07|17648.07|17767.42|17647.42|17768.75|17648.75|17767.41|17647.41|10
1633028660000|2021-09-30 19:04:20|18169.7|18049.7|18171.26|18051.26|18171.26|18051.26|18168.73|18048.73|10
1633020270000|2021-09-30 16:44:30|17768.03|17648.03|17766.27|17646.27|17768.03|17648.03|17766.11|17646.11|9
1633028670000|2021-09-30 19:04:30|18171.44|18051.44|18174.83|18054.83|18174.83|18054.83|18170.58|18050.58|10
1633020280000|2021-09-30 16:44:40|17766.36|17646.36|17765.8|17645.8|17766.36|17646.36|17765.67|17645.67|9
1633028680000|2021-09-30 19:04:40|18174.82|18054.82|18176.61|18056.61|18177.32|18057.32|18174.82|18054.82|10
1633020290000|2021-09-30 16:44:50|17765.55|17645.55|17764.89|17644.89|17765.55|17645.55|17764.89|17644.89|10
1633028690000|2021-09-30 19:04:50|18176.95|18056.95|18172.43|18052.43|18176.95|18056.95|18172.43|18052.43|10
1633020300000|2021-09-30 16:45:00|17765.24|17645.24|17764.9|17644.9|17765.42|17645.42|17764.9|17644.9|9
1633028700000|2021-09-30 19:05:00|18172.5|18052.5|18166.81|18046.81|18172.5|18052.5|18166.81|18046.81|10
1633020310000|2021-09-30 16:45:10|17765.57|17645.57|17767.71|17647.71|17767.86|17647.86|17765.48|17645.48|9
1633028710000|2021-09-30 19:05:10|18165.91|18045.91|18157.91|18037.91|18165.91|18045.91|18157.82|18037.82|10
1633020320000|2021-09-30 16:45:20|17767.54|17647.54|17773.75|17653.75|17773.75|17653.75|17767.54|17647.54|10
1633028720000|2021-09-30 19:05:20|18157.84|18037.84|18155.41|18035.41|18158.67|18038.67|18154.92|18034.92|10
1633020330000|2021-09-30 16:45:30|17773.56|17653.56|17775.87|17655.87|17775.87|17655.87|17773.56|17653.56|10
1633028730000|2021-09-30 19:05:30|18155|18035|18154.15|18034.15|18155.83|18035.83|18154.15|18034.15|10
1633020340000|2021-09-30 16:45:40|17775.97|17655.97|17774.87|17654.87|17776.16|17656.16|17774.87|17654.87|10
1633028740000|2021-09-30 19:05:40|18154|18034|18154.53|18034.53|18155.19|18035.19|18153.78|18033.78|10
1633020350000|2021-09-30 16:45:50|17773.93|17653.93|17773.82|17653.82|17774.2|17654.2|17772.02|17652.02|10
1633028750000|2021-09-30 19:05:50|18154.37|18034.37|18153.82|18033.82|18155.17|18035.17|18153.82|18033.82|10
1633020360000|2021-09-30 16:46:00|17774.04|17654.04|17771.62|17651.62|17774.08|17654.08|17771.62|17651.62|10
1633028760000|2021-09-30 19:06:00|18153.24|18033.24|18154.3|18034.3|18154.3|18034.3|18152.47|18032.47|10
1633028770000|2021-09-30 19:06:10|18154.29|18034.29|18153.42|18033.42|18155.69|18035.69|18153.42|18033.42|9
1633020370000|2021-09-30 16:46:10|17772.3|17652.3|17768.68|17648.68|17772.3|17652.3|17768.68|17648.68|10
1633028780000|2021-09-30 19:06:20|18153.66|18033.66|18152.13|18032.13|18153.66|18033.66|18151.92|18031.92|10
1633028790000|2021-09-30 19:06:30|18151.77|18031.77|18150.6|18030.6|18152.58|18032.58|18150.6|18030.6|10
1633020380000|2021-09-30 16:46:20|17768.29|17648.29|17765.83|17645.83|17768.45|17648.45|17765.45|17645.45|10
1633028800000|2021-09-30 19:06:40|18150.93|18030.93|18148.44|18028.44|18150.93|18030.93|18148.44|18028.44|10
1633020390000|2021-09-30 16:46:30|17765.43|17645.43|17769.55|17649.55|17770.08|17650.08|17765.43|17645.43|10
1633028810000|2021-09-30 19:06:50|18148.36|18028.36|18150.37|18030.37|18150.96|18030.96|18148.36|18028.36|10
1633020400000|2021-09-30 16:46:40|17769.44|17649.44|17769.23|17649.23|17769.91|17649.91|17769.14|17649.14|10
1633028820000|2021-09-30 19:07:00|18150.48|18030.48|18151.16|18031.16|18151.48|18031.48|18149.88|18029.88|8
1633020410000|2021-09-30 16:46:50|17769.31|17649.31|17769.38|17649.38|17769.51|17649.51|17768.88|17648.88|10
1633028830000|2021-09-30 19:07:10|18151.1|18031.1|18151.28|18031.28|18153.15|18033.15|18151.1|18031.1|10
1633028840000|2021-09-30 19:07:20|18152.4|18032.4|18151.87|18031.87|18152.85|18032.85|18151.68|18031.68|10
1633020420000|2021-09-30 16:47:00|17769.53|17649.53|17769.93|17649.93|17769.93|17649.93|17769.17|17649.17|9
1633028850000|2021-09-30 19:07:30|18151.6|18031.6|18154.44|18034.44|18155.05|18035.05|18151.45|18031.45|10
1633020430000|2021-09-30 16:47:10|17770.86|17650.86|17776.2|17656.2|17776.2|17656.2|17770.86|17650.86|10
1633028860000|2021-09-30 19:07:40|18154.72|18034.72|18155.68|18035.68|18156.45|18036.45|18154.71|18034.71|8
1633028870000|2021-09-30 19:07:50|18155.93|18035.93|18152.03|18032.03|18156.64|18036.64|18152.03|18032.03|10
1633020440000|2021-09-30 16:47:20|17775.86|17655.86|17778.54|17658.54|17778.54|17658.54|17775.86|17655.86|9
1633028880000|2021-09-30 19:08:00|18151.76|18031.76|18150.65|18030.65|18152.13|18032.13|18150.65|18030.65|10
1633028890000|2021-09-30 19:08:10|18150.7|18030.7|18149.46|18029.46|18150.78|18030.78|18149.46|18029.46|10
1633020450000|2021-09-30 16:47:30|17777.65|17657.65|17775.1|17655.1|17778.37|17658.37|17775.02|17655.02|9
1633028900000|2021-09-30 19:08:20|18149.28|18029.28|18150.46|18030.46|18150.46|18030.46|18149.28|18029.28|10
1633020460000|2021-09-30 16:47:40|17774.97|17654.97|17772.81|17652.81|17775.05|17655.05|17772.42|17652.42|10
1633028910000|2021-09-30 19:08:30|18149.95|18029.95|18151.4|18031.4|18151.57|18031.57|18149.95|18029.95|8
1633028920000|2021-09-30 19:08:40|18151.39|18031.39|18151.39|18031.39|18151.64|18031.64|18150.49|18030.49|9
1633020470000|2021-09-30 16:47:50|17772.98|17652.98|17773.64|17653.64|17773.64|17653.64|17772.1|17652.1|10
1633028930000|2021-09-30 19:08:50|18151.25|18031.25|18150.94|18030.94|18151.25|18031.25|18150.78|18030.78|10
1633028940000|2021-09-30 19:09:00|18150.76|18030.76|18152.82|18032.82|18152.99|18032.99|18150.76|18030.76|10
1633020480000|2021-09-30 16:48:00|17773.43|17653.43|17774.97|17654.97|17774.97|17654.97|17772.67|17652.67|10
1633028950000|2021-09-30 19:09:10|18152.77|18032.77|18150.89|18030.89|18152.77|18032.77|18150.89|18030.89|10
1633020490000|2021-09-30 16:48:10|17776.04|17656.04|17777.96|17657.96|17777.96|17657.96|17776.04|17656.04|10
1633028960000|2021-09-30 19:09:20|18150.94|18030.94|18145.96|18025.96|18151.1|18031.1|18145.96|18025.96|10
1633028970000|2021-09-30 19:09:30|18145.31|18025.31|18143.72|18023.72|18145.55|18025.55|18143.2|18023.2|10
1633020500000|2021-09-30 16:48:20|17778.31|17658.31|17780.71|17660.71|17780.71|17660.71|17778.31|17658.31|10
1633028980000|2021-09-30 19:09:40|18143.12|18023.12|18140.75|18020.75|18143.15|18023.15|18140.75|18020.75|10
1633028990000|2021-09-30 19:09:50|18140.46|18020.46|18137.58|18017.58|18140.6|18020.6|18137.58|18017.58|10
1633020510000|2021-09-30 16:48:30|17780.02|17660.02|17781.49|17661.49|17781.67|17661.67|17779.94|17659.94|10
1633029000000|2021-09-30 19:10:00|18136.21|18016.21|18135.27|18015.27|18136.29|18016.29|18135.26|18015.26|9
1633020520000|2021-09-30 16:48:40|17782.11|17662.11|17786.17|17666.17|17786.17|17666.17|17782.11|17662.11|10
1633029010000|2021-09-30 19:10:10|18135.37|18015.37|18130.89|18010.89|18135.37|18015.37|18130.89|18010.89|10
1633029020000|2021-09-30 19:10:20|18130.64|18010.64|18130.96|18010.96|18131.55|18011.55|18130.64|18010.64|9
1633020530000|2021-09-30 16:48:50|17786.78|17666.78|17789.45|17669.45|17789.93|17669.93|17786.78|17666.78|9
1633029030000|2021-09-30 19:10:30|18130.87|18010.87|18131.45|18011.45|18133.04|18013.04|18130.87|18010.87|10
1633029040000|2021-09-30 19:10:40|18131.67|18011.67|18134.86|18014.86|18134.86|18014.86|18131.39|18011.39|9
1633020540000|2021-09-30 16:49:00|17790.03|17670.03|17793.43|17673.43|17793.79|17673.79|17790.03|17670.03|10
1633029050000|2021-09-30 19:10:50|18135.49|18015.49|18139.79|18019.79|18139.79|18019.79|18134.98|18014.98|9
1633029060000|2021-09-30 19:11:00|18139.81|18019.81|18140.26|18020.26|18140.8|18020.8|18139.81|18019.81|9
1633020550000|2021-09-30 16:49:10|17793.69|17673.69|17795.9|17675.9|17795.9|17675.9|17793.27|17673.27|10
1633029070000|2021-09-30 19:11:10|18139.34|18019.34|18135.67|18015.67|18139.34|18019.34|18135.01|18015.01|10
1633020560000|2021-09-30 16:49:20|17795.67|17675.67|17797.53|17677.53|17797.53|17677.53|17795.67|17675.67|10
1633029080000|2021-09-30 19:11:20|18135.72|18015.72|18134.93|18014.93|18135.72|18015.72|18134.82|18014.82|9
1633029090000|2021-09-30 19:11:30|18134.69|18014.69|18137.56|18017.56|18137.56|18017.56|18134.69|18014.69|10
1633020570000|2021-09-30 16:49:30|17797.68|17677.68|17797.51|17677.51|17797.72|17677.72|17796.04|17676.04|10
1633029100000|2021-09-30 19:11:40|18137.38|18017.38|18137.74|18017.74|18137.84|18017.84|18137.38|18017.38|9
1633029110000|2021-09-30 19:11:50|18137.57|18017.57|18135.76|18015.76|18137.57|18017.57|18135.76|18015.76|10
1633020580000|2021-09-30 16:49:40|17796.78|17676.78|17798.29|17678.29|17798.46|17678.46|17796.78|17676.78|10
1633029120000|2021-09-30 19:12:00|18136|18016|18136.73|18016.73|18137.12|18017.12|18135.77|18015.77|10
1633029130000|2021-09-30 19:12:10|18136.86|18016.86|18135.49|18015.49|18136.94|18016.94|18134.97|18014.97|10
1633020590000|2021-09-30 16:49:50|17797.68|17677.68|17798.43|17678.43|17798.43|17678.43|17797.48|17677.48|10
1633029140000|2021-09-30 19:12:20|18135.34|18015.34|18134.25|18014.25|18135.93|18015.93|18134.25|18014.25|10
1633020600000|2021-09-30 16:50:00|17798.6|17678.6|17803.83|17683.83|17804.16|17684.16|17798.6|17678.6|10
1633029150000|2021-09-30 19:12:30|18133.91|18013.91|18131.7|18011.7|18133.91|18013.91|18131.12|18011.12|8
1633029160000|2021-09-30 19:12:40|18132.24|18012.24|18131.47|18011.47|18132.24|18012.24|18131.29|18011.29|9
1633020610000|2021-09-30 16:50:10|17804.7|17684.7|17812.92|17692.92|17812.92|17692.92|17804.7|17684.7|10
1633029170000|2021-09-30 19:12:50|18130.5|18010.5|18130.43|18010.43|18130.55|18010.55|18130.07|18010.07|10
1633029180000|2021-09-30 19:13:00|18130.13|18010.13|18132.79|18012.79|18132.89|18012.89|18130.13|18010.13|9
1633020620000|2021-09-30 16:50:20|17813.47|17693.47|17817.3|17697.3|17817.3|17697.3|17813.47|17693.47|10
1633029190000|2021-09-30 19:13:10|18133.36|18013.36|18135.42|18015.42|18135.42|18015.42|18133.36|18013.36|10
1633029200000|2021-09-30 19:13:20|18134.84|18014.84|18136.98|18016.98|18136.98|18016.98|18134.84|18014.84|9
1633020630000|2021-09-30 16:50:30|17818.48|17698.48|17823.03|17703.03|17823.03|17703.03|17818.48|17698.48|9
1633029210000|2021-09-30 19:13:30|18137.55|18017.55|18138.19|18018.19|18138.61|18018.61|18137.55|18017.55|10
1633020640000|2021-09-30 16:50:40|17823.02|17703.02|17823.8|17703.8|17824.06|17704.06|17823.02|17703.02|10
1633029220000|2021-09-30 19:13:40|18138.28|18018.28|18137.9|18017.9|18138.51|18018.51|18137.9|18017.9|7
1633029230000|2021-09-30 19:13:50|18137.97|18017.97|18139.19|18019.19|18139.19|18019.19|18137.97|18017.97|10
1633020650000|2021-09-30 16:50:50|17824.88|17704.88|17825.36|17705.36|17825.36|17705.36|17824.7|17704.7|10
1633029240000|2021-09-30 19:14:00|18139.31|18019.31|18141.08|18021.08|18141.39|18021.39|18139.29|18019.29|8
1633020660000|2021-09-30 16:51:00|17825.81|17705.81|17823.84|17703.84|17825.81|17705.81|17823.84|17703.84|10
1633029250000|2021-09-30 19:14:10|18141.34|18021.34|18142.75|18022.75|18142.75|18022.75|18141.34|18021.34|10
1633020670000|2021-09-30 16:51:10|17824.12|17704.12|17819.74|17699.74|17824.12|17704.12|17819.74|17699.74|10
1633029260000|2021-09-30 19:14:20|18143.09|18023.09|18147.41|18027.41|18147.41|18027.41|18143.09|18023.09|10
1633029270000|2021-09-30 19:14:30|18147.29|18027.29|18147.02|18027.02|18147.39|18027.39|18146.27|18026.27|10
1633020680000|2021-09-30 16:51:20|17822.21|17702.21|17823.38|17703.38|17823.38|17703.38|17821.8|17701.8|10
1633029280000|2021-09-30 19:14:40|18147.05|18027.05|18147.56|18027.56|18148.1|18028.1|18146.76|18026.76|10
1633020690000|2021-09-30 16:51:30|17823.05|17703.05|17823.75|17703.75|17824.14|17704.14|17823.05|17703.05|10
1633029290000|2021-09-30 19:14:50|18148.3|18028.3|18147.97|18027.97|18150.41|18030.41|18147.77|18027.77|10
1633029300000|2021-09-30 19:15:00|18147.81|18027.81|18148.1|18028.1|18148.29|18028.29|18147.36|18027.36|10
1633020700000|2021-09-30 16:51:40|17823.73|17703.73|17824.05|17704.05|17824.28|17704.28|17823.62|17703.62|10
1633029310000|2021-09-30 19:15:10|18147.58|18027.58|18143.82|18023.82|18147.82|18027.82|18143.82|18023.82|10
1633029320000|2021-09-30 19:15:20|18143.83|18023.83|18139.63|18019.63|18143.83|18023.83|18139.34|18019.34|10
1633020710000|2021-09-30 16:51:50|17824.55|17704.55|17824.29|17704.29|17824.55|17704.55|17823.52|17703.52|10
1633029330000|2021-09-30 19:15:30|18140.25|18020.25|18146.87|18026.87|18146.87|18026.87|18140.2|18020.2|10
1633029340000|2021-09-30 19:15:40|18147.62|18027.62|18151.3|18031.3|18152.44|18032.44|18147.62|18027.62|10
1633020720000|2021-09-30 16:52:00|17823.77|17703.77|17821.94|17701.94|17823.83|17703.83|17821.94|17701.94|10
1633029350000|2021-09-30 19:15:50|18151.59|18031.59|18153.2|18033.2|18153.95|18033.95|18151.59|18031.59|10
1633020730000|2021-09-30 16:52:10|17821.55|17701.55|17819.84|17699.84|17821.55|17701.55|17819.71|17699.71|10
1633029360000|2021-09-30 19:16:00|18153.3|18033.3|18152.63|18032.63|18153.52|18033.52|18152.05|18032.05|10
1633029370000|2021-09-30 19:16:10|18152.37|18032.37|18152.41|18032.41|18153.58|18033.58|18152.37|18032.37|10
1633020740000|2021-09-30 16:52:20|17819.82|17699.82|17818.97|17698.97|17820.31|17700.31|17818.68|17698.68|10
1633029380000|2021-09-30 19:16:20|18151.46|18031.46|18149.4|18029.4|18151.52|18031.52|18149.4|18029.4|10
1633029390000|2021-09-30 19:16:30|18149.53|18029.53|18148.8|18028.8|18149.53|18029.53|18148.07|18028.07|10
1633020750000|2021-09-30 16:52:30|17818.76|17698.76|17818.95|17698.95|17819.05|17699.05|17818.5|17698.5|9
1633029400000|2021-09-30 19:16:40|18148.58|18028.58|18145.86|18025.86|18148.63|18028.63|18145.66|18025.66|10
1633020760000|2021-09-30 16:52:40|17818.39|17698.39|17818.59|17698.59|17819.05|17699.05|17818.39|17698.39|10
1633029410000|2021-09-30 19:16:50|18145.55|18025.55|18146.51|18026.51|18147.09|18027.09|18145.55|18025.55|10
1633029420000|2021-09-30 19:17:00|18146.15|18026.15|18147.21|18027.21|18147.21|18027.21|18145.81|18025.81|9
1633020770000|2021-09-30 16:52:50|17818.75|17698.75|17819|17699|17819|17699|17818.17|17698.17|10
1633029430000|2021-09-30 19:17:10|18147.25|18027.25|18147.02|18027.02|18147.29|18027.29|18146.66|18026.66|8
1633020780000|2021-09-30 16:53:00|17818.86|17698.86|17819.55|17699.55|17820.03|17700.03|17818.86|17698.86|10
1633029440000|2021-09-30 19:17:20|18147.24|18027.24|18145.23|18025.23|18147.24|18027.24|18144.92|18024.92|10
1633029450000|2021-09-30 19:17:30|18145.74|18025.74|18146.61|18026.61|18147.82|18027.82|18145.74|18025.74|10
1633020790000|2021-09-30 16:53:10|17819.85|17699.85|17816.11|17696.11|17820.39|17700.39|17816.11|17696.11|9
1633029460000|2021-09-30 19:17:40|18146|18026|18142.52|18022.52|18146|18026|18142.52|18022.52|10
1633029470000|2021-09-30 19:17:50|18142.68|18022.68|18142.35|18022.35|18143.18|18023.18|18140.25|18020.25|9
1633020800000|2021-09-30 16:53:20|17815.97|17695.97|17813.78|17693.78|17815.97|17695.97|17812.35|17692.35|10
1633029480000|2021-09-30 19:18:00|18142.59|18022.59|18143.28|18023.28|18144.52|18024.52|18142.52|18022.52|10
1633020810000|2021-09-30 16:53:30|17814.2|17694.2|17815.56|17695.56|17816.08|17696.08|17814.2|17694.2|10
1633029490000|2021-09-30 19:18:10|18143.21|18023.21|18144.32|18024.32|18144.45|18024.45|18143.21|18023.21|10
1633029500000|2021-09-30 19:18:20|18144.19|18024.19|18142.73|18022.73|18144.3|18024.3|18142.73|18022.73|9
1633020820000|2021-09-30 16:53:40|17815.5|17695.5|17813.36|17693.36|17815.5|17695.5|17813.22|17693.22|10
1633029510000|2021-09-30 19:18:30|18142.72|18022.72|18140.88|18020.88|18142.72|18022.72|18140.88|18020.88|9
1633029520000|2021-09-30 19:18:40|18141.14|18021.14|18139.27|18019.27|18141.28|18021.28|18139.27|18019.27|9
1633020830000|2021-09-30 16:53:50|17813.4|17693.4|17813.46|17693.46|17813.96|17693.96|17813.4|17693.4|10
1633029530000|2021-09-30 19:18:50|18139.22|18019.22|18136.15|18016.15|18139.22|18019.22|18136.15|18016.15|10
1633020840000|2021-09-30 16:54:00|17813.38|17693.38|17813.45|17693.45|17814.1|17694.1|17813.16|17693.16|10
1633029540000|2021-09-30 19:19:00|18135.83|18015.83|18133.27|18013.27|18135.83|18015.83|18132.56|18012.56|10
1633020850000|2021-09-30 16:54:10|17813.55|17693.55|17813.94|17693.94|17814.19|17694.19|17813.53|17693.53|9
1633029550000|2021-09-30 19:19:10|18132.49|18012.49|18132.33|18012.33|18132.49|18012.49|18132.13|18012.13|9
1633020860000|2021-09-30 16:54:20|17814.1|17694.1|17812.75|17692.75|17814.1|17694.1|17812.72|17692.72|10
1633029560000|2021-09-30 19:19:20|18132.21|18012.21|18131.71|18011.71|18132.25|18012.25|18131.23|18011.23|10
1633029570000|2021-09-30 19:19:30|18131.53|18011.53|18129.58|18009.58|18131.53|18011.53|18129.04|18009.04|9
1633020870000|2021-09-30 16:54:30|17813.03|17693.03|17813.22|17693.22|17813.22|17693.22|17812.94|17692.94|8
1633029580000|2021-09-30 19:19:40|18129.53|18009.53|18123.41|18003.41|18129.53|18009.53|18123.41|18003.41|10
1633029590000|2021-09-30 19:19:50|18123.52|18003.52|18122.06|18002.06|18124.59|18004.59|18122.06|18002.06|10
1633020880000|2021-09-30 16:54:40|17813.14|17693.14|17814.07|17694.07|17814.07|17694.07|17813.14|17693.14|9
1633029600000|2021-09-30 19:20:00|18122.38|18002.38|18121.68|18001.68|18122.48|18002.48|18121.31|18001.31|10
1633020890000|2021-09-30 16:54:50|17814.13|17694.13|17813.1|17693.1|17814.75|17694.75|17812.94|17692.94|10
1633029610000|2021-09-30 19:20:10|18121.7|18001.7|18114.13|17994.13|18121.74|18001.74|18114.13|17994.13|9
1633029620000|2021-09-30 19:20:20|18113.84|17993.84|18105.2|17985.2|18114.08|17994.08|18105.2|17985.2|10
1633020900000|2021-09-30 16:55:00|17812.27|17692.27|17811.56|17691.56|17812.27|17692.27|17811|17691|9
1633029630000|2021-09-30 19:20:30|18105.26|17985.26|18101.87|17981.87|18105.26|17985.26|18101.76|17981.76|10
1633029640000|2021-09-30 19:20:40|18101.38|17981.38|18100.7|17980.7|18101.73|17981.73|18100.29|17980.29|10
1633020910000|2021-09-30 16:55:10|17812.1|17692.1|17810.78|17690.78|17812.55|17692.55|17810.78|17690.78|8
1633029650000|2021-09-30 19:20:50|18100.49|17980.49|18095.58|17975.58|18100.49|17980.49|18095.58|17975.58|10
1633029660000|2021-09-30 19:21:00|18095.4|17975.4|18091.45|17971.45|18095.4|17975.4|18091.37|17971.37|10
1633020920000|2021-09-30 16:55:20|17810.62|17690.62|17809.18|17689.18|17811.15|17691.15|17809.08|17689.08|10
1633029670000|2021-09-30 19:21:10|18091.62|17971.62|18091.91|17971.91|18092.34|17972.34|18091.53|17971.53|10
1633020930000|2021-09-30 16:55:30|17808.63|17688.63|17807.52|17687.52|17808.63|17688.63|17807.14|17687.14|8
1633029680000|2021-09-30 19:21:20|18092.1|17972.1|18093.5|17973.5|18093.5|17973.5|18091.82|17971.82|10
1633029690000|2021-09-30 19:21:30|18094.08|17974.08|18095.66|17975.66|18096.83|17976.83|18094.08|17974.08|10
1633020940000|2021-09-30 16:55:40|17806.55|17686.55|17804.71|17684.71|17806.55|17686.55|17804.71|17684.71|8
1633029700000|2021-09-30 19:21:40|18096.13|17976.13|18099.84|17979.84|18099.84|17979.84|18096.13|17976.13|10
1633029710000|2021-09-30 19:21:50|18099.69|17979.69|18100.45|17980.45|18100.66|17980.66|18099.69|17979.69|9
1633020950000|2021-09-30 16:55:50|17803.54|17683.54|17801.62|17681.62|17804.41|17684.41|17801.62|17681.62|10
1633029720000|2021-09-30 19:22:00|18100.57|17980.57|18100.69|17980.69|18100.87|17980.87|18099.94|17979.94|10
1633029730000|2021-09-30 19:22:10|18100.8|17980.8|18102.33|17982.33|18102.33|17982.33|18100.49|17980.49|10
1633020960000|2021-09-30 16:56:00|17801.28|17681.28|17798.42|17678.42|17801.28|17681.28|17798.42|17678.42|9
1633029740000|2021-09-30 19:22:20|18102.88|17982.88|18103.86|17983.86|18104.57|17984.57|18102.62|17982.62|10
1633029750000|2021-09-30 19:22:30|18103.73|17983.73|18106.62|17986.62|18106.63|17986.63|18103.68|17983.68|9
1633020970000|2021-09-30 16:56:10|17798.2|17678.2|17797.63|17677.63|17799.11|17679.11|17797.63|17677.63|9
1633029760000|2021-09-30 19:22:40|18107.03|17987.03|18109.08|17989.08|18109.08|17989.08|18107.03|17987.03|9
1633029770000|2021-09-30 19:22:50|18109.27|17989.27|18116.14|17996.14|18116.24|17996.24|18109.27|17989.27|10
1633020980000|2021-09-30 16:56:20|17796.63|17676.63|17796.76|17676.76|17797.69|17677.69|17796.63|17676.63|9
1633029780000|2021-09-30 19:23:00|18116.31|17996.31|18115.81|17995.81|18116.99|17996.99|18115.81|17995.81|9
1633020990000|2021-09-30 16:56:30|17796.97|17676.97|17796.46|17676.46|17796.97|17676.97|17796.46|17676.46|10
1633029790000|2021-09-30 19:23:10|18115.77|17995.77|18113.66|17993.66|18115.77|17995.77|18113.66|17993.66|9
1633029800000|2021-09-30 19:23:20|18113.63|17993.63|18113.78|17993.78|18113.78|17993.78|18112.87|17992.87|10
1633021000000|2021-09-30 16:56:40|17796.45|17676.45|17795.75|17675.75|17796.58|17676.58|17795.52|17675.52|10
1633029810000|2021-09-30 19:23:30|18113.82|17993.82|18115|17995|18115.2|17995.2|18113.74|17993.74|10
1633021010000|2021-09-30 16:56:50|17795.67|17675.67|17794.47|17674.47|17795.67|17675.67|17794.47|17674.47|10
1633029820000|2021-09-30 19:23:40|18115.15|17995.15|18114.31|17994.31|18115.15|17995.15|18113.56|17993.56|9
1633029830000|2021-09-30 19:23:50|18114.12|17994.12|18115.1|17995.1|18115.1|17995.1|18114.12|17994.12|9
1633021020000|2021-09-30 16:57:00|17795|17675|17792.9|17672.9|17795.07|17675.07|17792.56|17672.56|10
1633029840000|2021-09-30 19:24:00|18115.01|17995.01|18110.07|17990.07|18115.01|17995.01|18110.07|17990.07|10
1633029850000|2021-09-30 19:24:10|18109.62|17989.62|18109.11|17989.11|18109.73|17989.73|18109.05|17989.05|10
1633021030000|2021-09-30 16:57:10|17792.79|17672.79|17795.91|17675.91|17795.91|17675.91|17792.77|17672.77|10
1633029860000|2021-09-30 19:24:20|18109.16|17989.16|18108.33|17988.33|18109.33|17989.33|18108.33|17988.33|10
1633021040000|2021-09-30 16:57:20|17796.13|17676.13|17799.44|17679.44|17800.02|17680.02|17796.13|17676.13|9
1633029870000|2021-09-30 19:24:30|18108.5|17988.5|18107.8|17987.8|18108.57|17988.57|18107.8|17987.8|10
1633029880000|2021-09-30 19:24:40|18107.77|17987.77|18107.22|17987.22|18108|17988|18107.22|17987.22|10
1633021050000|2021-09-30 16:57:30|17799.22|17679.22|17797.36|17677.36|17799.23|17679.23|17797.36|17677.36|10
1633029890000|2021-09-30 19:24:50|18106.49|17986.49|18104.53|17984.53|18107.58|17987.58|18104.51|17984.51|10
1633029900000|2021-09-30 19:25:00|18104.66|17984.66|18105.84|17985.84|18106.07|17986.07|18104.66|17984.66|8
1633021060000|2021-09-30 16:57:40|17797.89|17677.89|17797.97|17677.97|17798.34|17678.34|17796.85|17676.85|10
1633029910000|2021-09-30 19:25:10|18106.21|17986.21|18107.13|17987.13|18107.4|17987.4|18106.21|17986.21|10
1633021070000|2021-09-30 16:57:50|17798.58|17678.58|17797.51|17677.51|17798.58|17678.58|17797.51|17677.51|9
1633029920000|2021-09-30 19:25:20|18107.2|17987.2|18104.51|17984.51|18107.2|17987.2|18104.47|17984.47|10
1633029930000|2021-09-30 19:25:30|18103.76|17983.76|18102.58|17982.58|18103.88|17983.88|18102.58|17982.58|9
1633021080000|2021-09-30 16:58:00|17797.04|17677.04|17796.41|17676.41|17797.04|17677.04|17796.41|17676.41|9
1633029940000|2021-09-30 19:25:40|18102.63|17982.63|18101.08|17981.08|18102.68|17982.68|18101.08|17981.08|10
1633029950000|2021-09-30 19:25:50|18101.03|17981.03|18101.31|17981.31|18101.68|17981.68|18101.02|17981.02|10
1633021090000|2021-09-30 16:58:10|17796.35|17676.35|17796.02|17676.02|17796.35|17676.35|17795.43|17675.43|9
1633029960000|2021-09-30 19:26:00|18101.03|17981.03|18099.84|17979.84|18101.03|17981.03|18099.83|17979.83|10
1633021100000|2021-09-30 16:58:20|17796.1|17676.1|17798.32|17678.32|17798.32|17678.32|17796.1|17676.1|9
1633029970000|2021-09-30 19:26:10|18099.62|17979.62|18105.51|17985.51|18105.51|17985.51|18098.38|17978.38|10
1633029980000|2021-09-30 19:26:20|18106.87|17986.87|18115.35|17995.35|18115.35|17995.35|18106.87|17986.87|10
1633021110000|2021-09-30 16:58:30|17798.22|17678.22|17797.26|17677.26|17798.94|17678.94|17797.26|17677.26|10
1633029990000|2021-09-30 19:26:30|18115.24|17995.24|18116.77|17996.77|18116.95|17996.95|18115.24|17995.24|10
1633030000000|2021-09-30 19:26:40|18117.32|17997.32|18117.75|17997.75|18118.37|17998.37|18117|17997|10
1633021120000|2021-09-30 16:58:40|17796.84|17676.84|17794.76|17674.76|17796.84|17676.84|17794.76|17674.76|9
1633030010000|2021-09-30 19:26:50|18118.48|17998.48|18117.28|17997.28|18118.48|17998.48|18117.28|17997.28|10
1633021130000|2021-09-30 16:58:50|17794.71|17674.71|17794.09|17674.09|17795.07|17675.07|17794.09|17674.09|9
1633030020000|2021-09-30 19:27:00|18117.18|17997.18|18116.78|17996.78|18117.56|17997.56|18116.54|17996.54|10
1633021140000|2021-09-30 16:59:00|17794.27|17674.27|17794.12|17674.12|17794.72|17674.72|17794.12|17674.12|10
1633030030000|2021-09-30 19:27:10|18116.54|17996.54|18115.88|17995.88|18116.69|17996.69|18115.85|17995.85|10
1633021150000|2021-09-30 16:59:10|17793.98|17673.98|17797.7|17677.7|17797.7|17677.7|17793.98|17673.98|8
1633030040000|2021-09-30 19:27:20|18116.28|17996.28|18116.63|17996.63|18116.79|17996.79|18116.28|17996.28|10
1633021160000|2021-09-30 16:59:20|17798.04|17678.04|17800.59|17680.59|17800.59|17680.59|17798.04|17678.04|10
1633030050000|2021-09-30 19:27:30|18116.42|17996.42|18117.86|17997.86|18118.07|17998.07|18116.42|17996.42|10
1633030060000|2021-09-30 19:27:40|18118.22|17998.22|18120.5|18000.5|18120.74|18000.74|18118.22|17998.22|10
1633021170000|2021-09-30 16:59:30|17800.61|17680.61|17805.69|17685.69|17805.69|17685.69|17800.5|17680.5|9
1633030070000|2021-09-30 19:27:50|18120.2|18000.2|18120.08|18000.08|18120.39|18000.39|18119.67|17999.67|10
1633021180000|2021-09-30 16:59:40|17805.98|17685.98|17812.05|17692.05|17812.05|17692.05|17805.98|17685.98|10
1633030080000|2021-09-30 19:28:00|18120|18000|18119.38|17999.38|18120|18000|18119.02|17999.02|10
1633030090000|2021-09-30 19:28:10|18119.13|17999.13|18119.28|17999.28|18119.48|17999.48|18119.13|17999.13|10
1633021190000|2021-09-30 16:59:50|17816.22|17696.22|17815.39|17695.39|17822.82|17702.82|17811.7|17691.7|10
1633030100000|2021-09-30 19:28:20|18119.15|17999.15|18119.15|17999.15|18119.18|17999.18|18119.14|17999.14|6
1633021200000|2021-09-30 17:00:00|17815.76|17695.76|17816.04|17696.04|17817.42|17697.42|17815.76|17695.76|10
1633030110000|2021-09-30 19:28:30|18118.45|17998.45|18119.36|17999.36|18119.44|17999.44|18118.08|17998.08|9
1633030120000|2021-09-30 19:28:40|18119.34|17999.34|18119.91|17999.91|18120.03|18000.03|18119.34|17999.34|9
1633021210000|2021-09-30 17:00:10|17816.06|17696.06|17816.2|17696.2|17816.74|17696.74|17815.99|17695.99|10
1633030130000|2021-09-30 19:28:50|18119.16|17999.16|18116.94|17996.94|18119.16|17999.16|18115.92|17995.92|10
1633021220000|2021-09-30 17:00:20|17816.14|17696.14|17818.4|17698.4|17818.4|17698.4|17816.09|17696.09|9
1633030140000|2021-09-30 19:29:00|18116.39|17996.39|18110.84|17990.84|18116.39|17996.39|18110.84|17990.84|10
1633030150000|2021-09-30 19:29:10|18110.59|17990.59|18102.51|17982.51|18110.91|17990.91|18102.51|17982.51|10
1633021230000|2021-09-30 17:00:30|17817.99|17697.99|17828.79|17708.79|17828.79|17708.79|17817.99|17697.99|10
1633030160000|2021-09-30 19:29:20|18102.68|17982.68|18096.72|17976.72|18102.68|17982.68|18096.72|17976.72|10
1633030170000|2021-09-30 19:29:30|18095.37|17975.37|18092.32|17972.32|18095.37|17975.37|18092.32|17972.32|10
1633021240000|2021-09-30 17:00:40|17828.92|17708.92|17830.35|17710.35|17830.79|17710.79|17828.58|17708.58|10
1633030180000|2021-09-30 19:29:40|18091.27|17971.27|18086|17966|18091.84|17971.84|18086|17966|10
1633030190000|2021-09-30 19:29:50|18086.33|17966.33|18083.81|17963.81|18086.33|17966.33|18083.81|17963.81|10
1633021250000|2021-09-30 17:00:50|17830.73|17710.73|17833.74|17713.74|17833.74|17713.74|17830.25|17710.25|10
1633030200000|2021-09-30 19:30:00|18083.97|17963.97|18083.15|17963.15|18083.97|17963.97|18083.15|17963.15|10
1633030210000|2021-09-30 19:30:10|18082.91|17962.91|18085.84|17965.84|18085.84|17965.84|18082.91|17962.91|10
1633021260000|2021-09-30 17:01:00|17835.15|17715.15|17838.39|17718.39|17838.39|17718.39|17835.15|17715.15|10
1633030220000|2021-09-30 19:30:20|18086.06|17966.06|18084.59|17964.59|18086.06|17966.06|18084.2|17964.2|9
1633021270000|2021-09-30 17:01:10|17837.97|17717.97|17839.38|17719.38|17839.38|17719.38|17837.97|17717.97|10
1633030230000|2021-09-30 19:30:30|18084.48|17964.48|18086|17966|18086|17966|18084.48|17964.48|10
1633030240000|2021-09-30 19:30:40|18087.39|17967.39|18090.09|17970.09|18090.21|17970.21|18086.47|17966.47|10
1633021280000|2021-09-30 17:01:20|17839.69|17719.69|17837.79|17717.79|17839.83|17719.83|17837.79|17717.79|10
1633030250000|2021-09-30 19:30:50|18090.21|17970.21|18092.74|17972.74|18092.88|17972.88|18090.21|17970.21|9
1633030260000|2021-09-30 19:31:00|18092.62|17972.62|18094.96|17974.96|18094.96|17974.96|18091.62|17971.62|8
1633021290000|2021-09-30 17:01:30|17837.6|17717.6|17838.63|17718.63|17838.63|17718.63|17837.38|17717.38|10
1633030270000|2021-09-30 19:31:10|18094.67|17974.67|18094.8|17974.8|18095.65|17975.65|18094.3|17974.3|10
1633030280000|2021-09-30 19:31:20|18094.73|17974.73|18095.24|17975.24|18095.28|17975.28|18094.73|17974.73|10
1633021300000|2021-09-30 17:01:40|17837.71|17717.71|17838.55|17718.55|17839.22|17719.22|17837.71|17717.71|10
1633030290000|2021-09-30 19:31:30|18095.16|17975.16|18094.23|17974.23|18095.43|17975.43|18094.23|17974.23|10
1633030300000|2021-09-30 19:31:40|18094.3|17974.3|18094.22|17974.22|18094.3|17974.3|18093.4|17973.4|9
1633021310000|2021-09-30 17:01:50|17838.79|17718.79|17838.59|17718.59|17839.43|17719.43|17837.68|17717.68|10
1633030310000|2021-09-30 19:31:50|18093.97|17973.97|18095.05|17975.05|18095.05|17975.05|18093.06|17973.06|10
1633021320000|2021-09-30 17:02:00|17838.3|17718.3|17835.98|17715.98|17839.27|17719.27|17835.98|17715.98|10
1633030320000|2021-09-30 19:32:00|18096.04|17976.04|18097.13|17977.13|18097.13|17977.13|18096.04|17976.04|10
1633030330000|2021-09-30 19:32:10|18097.26|17977.26|18097.11|17977.11|18097.39|17977.39|18096.92|17976.92|10
1633021330000|2021-09-30 17:02:10|17832.67|17712.67|17834.65|17714.65|17834.65|17714.65|17830.98|17710.98|9
1633030340000|2021-09-30 19:32:20|18095.89|17975.89|18095.36|17975.36|18096.24|17976.24|18095.36|17975.36|10
1633030350000|2021-09-30 19:32:30|18095.47|17975.47|18094.9|17974.9|18095.47|17975.47|18094.9|17974.9|8
1633021340000|2021-09-30 17:02:20|17835.09|17715.09|17837.36|17717.36|17837.57|17717.57|17835.09|17715.09|9
1633030360000|2021-09-30 19:32:40|18094.51|17974.51|18094.52|17974.52|18094.64|17974.64|18094.03|17974.03|10
1633030370000|2021-09-30 19:32:50|18094.62|17974.62|18095.94|17975.94|18095.94|17975.94|18094.62|17974.62|10
1633021350000|2021-09-30 17:02:30|17838.36|17718.36|17838.65|17718.65|17838.86|17718.86|17837.5|17717.5|10
1633030380000|2021-09-30 19:33:00|18095.7|17975.7|18094.6|17974.6|18095.86|17975.86|18094.6|17974.6|10
1633021360000|2021-09-30 17:02:40|17838.71|17718.71|17841.1|17721.1|17841.29|17721.29|17838.71|17718.71|9
1633030390000|2021-09-30 19:33:10|18094.42|17974.42|18095.05|17975.05|18095.39|17975.39|18094.34|17974.34|10
1633030400000|2021-09-30 19:33:20|18095.55|17975.55|18098.05|17978.05|18098.05|17978.05|18095.55|17975.55|10
1633021370000|2021-09-30 17:02:50|17840.8|17720.8|17842.61|17722.61|17842.61|17722.61|17840.8|17720.8|9
1633030410000|2021-09-30 19:33:30|18099.01|17979.01|18102.06|17982.06|18102.25|17982.25|18099.01|17979.01|10
1633021380000|2021-09-30 17:03:00|17842.75|17722.75|17840.17|17720.17|17843.14|17723.14|17840.17|17720.17|10
1633030420000|2021-09-30 19:33:40|18102.28|17982.28|18102.68|17982.68|18103.19|17983.19|18102.28|17982.28|9
1633021390000|2021-09-30 17:03:10|17839.95|17719.95|17839.19|17719.19|17840.04|17720.04|17839.14|17719.14|10
1633021400000|2021-09-30 17:03:20|17838.8|17718.8|17838.06|17718.06|17839.05|17719.05|17838.04|17718.04|9
1633030430000|2021-09-30 19:33:50|18102.6|17982.6|18104.33|17984.33|18104.55|17984.55|18102.6|17982.6|10
1633021410000|2021-09-30 17:03:30|17838.03|17718.03|17840.31|17720.31|17840.48|17720.48|17838.03|17718.03|10
1633030440000|2021-09-30 19:34:00|18105.11|17985.11|18108.46|17988.46|18109.15|17989.15|18105.11|17985.11|10
1633021420000|2021-09-30 17:03:40|17839.95|17719.95|17844.6|17724.6|17844.6|17724.6|17839.95|17719.95|10
1633030450000|2021-09-30 19:34:10|18108.19|17988.19|18107.12|17987.12|18108.65|17988.65|18107.09|17987.09|10
1633021430000|2021-09-30 17:03:50|17844.53|17724.53|17845.53|17725.53|17846.14|17726.14|17844.53|17724.53|10
1633021440000|2021-09-30 17:04:00|17845.5|17725.5|17857.72|17737.72|17857.72|17737.72|17845.5|17725.5|10
1633030460000|2021-09-30 19:34:20|18107.32|17987.32|18107.82|17987.82|18107.86|17987.86|18106.99|17986.99|10
1633021450000|2021-09-30 17:04:10|17857.53|17737.53|17865.82|17745.82|17865.82|17745.82|17857.53|17737.53|10
1633030470000|2021-09-30 19:34:30|18108.08|17988.08|18104.93|17984.93|18108.85|17988.85|18104.93|17984.93|10
1633021460000|2021-09-30 17:04:20|17867.06|17747.06|17872.63|17752.63|17872.63|17752.63|17867.06|17747.06|10
1633030480000|2021-09-30 19:34:40|18103.93|17983.93|18103.38|17983.38|18103.93|17983.93|18102.76|17982.76|10
1633021470000|2021-09-30 17:04:30|17872.41|17752.41|17878.99|17758.99|17878.99|17758.99|17872.41|17752.41|10
1633021480000|2021-09-30 17:04:40|17878.93|17758.93|17884.5|17764.5|17884.54|17764.54|17878.93|17758.93|10
1633030490000|2021-09-30 19:34:50|18103.43|17983.43|18104.34|17984.34|18104.67|17984.67|18103.43|17983.43|10
1633021490000|2021-09-30 17:04:50|17884.75|17764.75|17887.3|17767.3|17887.54|17767.54|17884.2|17764.2|10
1633030500000|2021-09-30 19:35:00|18104.07|17984.07|18101.35|17981.35|18104.26|17984.26|18101.35|17981.35|10
1633021500000|2021-09-30 17:05:00|17887.82|17767.82|17895.53|17775.53|17895.53|17775.53|17887.82|17767.82|10
1633030510000|2021-09-30 19:35:10|18099.66|17979.66|18089.37|17969.37|18099.66|17979.66|18089.37|17969.37|10
1633021510000|2021-09-30 17:05:10|17895.74|17775.74|17898.43|17778.43|17899.44|17779.44|17895.74|17775.74|10
1633030520000|2021-09-30 19:35:20|18088.44|17968.44|18084.74|17964.74|18088.44|17968.44|18083.67|17963.67|9
1633021520000|2021-09-30 17:05:20|17897.89|17777.89|17896.8|17776.8|17899.02|17779.02|17896.8|17776.8|10
1633030530000|2021-09-30 19:35:30|18085.17|17965.17|18087.01|17967.01|18087.01|17967.01|18083.31|17963.31|10
1633021530000|2021-09-30 17:05:30|17896.02|17776.02|17891.32|17771.32|17896.08|17776.08|17891.32|17771.32|10
1633030540000|2021-09-30 19:35:40|18086.83|17966.83|18088.19|17968.19|18088.19|17968.19|18086.44|17966.44|10
1633021540000|2021-09-30 17:05:40|17891.2|17771.2|17891.83|17771.83|17892.06|17772.06|17891.2|17771.2|10
1633030550000|2021-09-30 19:35:50|18088.11|17968.11|18087.58|17967.58|18088.52|17968.52|18087.48|17967.48|10
1633021550000|2021-09-30 17:05:50|17891.49|17771.49|17891.74|17771.74|17892.74|17772.74|17891.27|17771.27|10
1633030560000|2021-09-30 19:36:00|18087.81|17967.81|18085.02|17965.02|18087.81|17967.81|18085.02|17965.02|8
1633021560000|2021-09-30 17:06:00|17892.03|17772.03|17889.96|17769.96|17892.17|17772.17|17888.87|17768.87|10
1633021570000|2021-09-30 17:06:10|17889.3|17769.3|17884.04|17764.04|17889.3|17769.3|17884.04|17764.04|9
1633030570000|2021-09-30 19:36:10|18084.95|17964.95|18083.04|17963.04|18084.95|17964.95|18082.8|17962.8|10
1633021580000|2021-09-30 17:06:20|17883.65|17763.65|17880.95|17760.95|17883.65|17763.65|17880.95|17760.95|10
1633030580000|2021-09-30 19:36:20|18083.74|17963.74|18084.61|17964.61|18084.61|17964.61|18083.74|17963.74|10
1633021590000|2021-09-30 17:06:30|17880.59|17760.59|17878.3|17758.3|17880.59|17760.59|17877.94|17757.94|10
1633030590000|2021-09-30 19:36:30|18084.95|17964.95|18085.21|17965.21|18085.59|17965.59|18084.94|17964.94|9
1633021600000|2021-09-30 17:06:40|17878.49|17758.49|17880.88|17760.88|17880.88|17760.88|17878.49|17758.49|10
1633021610000|2021-09-30 17:06:50|17880.91|17760.91|17886.24|17766.24|17886.24|17766.24|17880.91|17760.91|10
1633030600000|2021-09-30 19:36:40|18085.24|17965.24|18088.95|17968.95|18088.95|17968.95|18085.24|17965.24|10
1633021620000|2021-09-30 17:07:00|17887.78|17767.78|17893.05|17773.05|17893.05|17773.05|17887.78|17767.78|10
1633030610000|2021-09-30 19:36:50|18089.34|17969.34|18086.68|17966.68|18089.34|17969.34|18086.68|17966.68|10
1633021630000|2021-09-30 17:07:10|17892.71|17772.71|17892.15|17772.15|17893.55|17773.55|17891.87|17771.87|9
1633021640000|2021-09-30 17:07:20|17892.92|17772.92|17902.41|17782.41|17902.41|17782.41|17892.92|17772.92|10
1633030620000|2021-09-30 19:37:00|18087.11|17967.11|18086.94|17966.94|18087.11|17967.11|18086.54|17966.54|10
1633021650000|2021-09-30 17:07:30|17903.15|17783.15|17912.29|17792.29|17912.29|17792.29|17902.95|17782.95|10
1633021660000|2021-09-30 17:07:40|17912.25|17792.25|17912.43|17792.43|17912.49|17792.49|17911.18|17791.18|9
1633030630000|2021-09-30 19:37:10|18086.99|17966.99|18087.64|17967.64|18087.91|17967.91|18086.99|17966.99|8
1633021670000|2021-09-30 17:07:50|17912.35|17792.35|17912.52|17792.52|17913.39|17793.39|17911.53|17791.53|9
1633021680000|2021-09-30 17:08:00|17912.02|17792.02|17911.75|17791.75|17912.56|17792.56|17911.75|17791.75|10
1633030640000|2021-09-30 19:37:20|18087.81|17967.81|18086.56|17966.56|18087.92|17967.92|18086.45|17966.45|10
1633021690000|2021-09-30 17:08:10|17911.4|17791.4|17910.99|17790.99|17911.68|17791.68|17910.42|17790.42|10
1633021700000|2021-09-30 17:08:20|17910.7|17790.7|17910.13|17790.13|17910.7|17790.7|17910.02|17790.02|10
1633030650000|2021-09-30 19:37:30|18086.62|17966.62|18090.4|17970.4|18090.53|17970.53|18086.62|17966.62|9
1633030660000|2021-09-30 19:37:40|18090.73|17970.73|18092.43|17972.43|18092.43|17972.43|18090.73|17970.73|10
1633021710000|2021-09-30 17:08:30|17910.17|17790.17|17909.88|17789.88|17910.76|17790.76|17909.88|17789.88|10
1633030670000|2021-09-30 19:37:50|18092.53|17972.53|18093.42|17973.42|18093.6|17973.6|18092.45|17972.45|10
1633021720000|2021-09-30 17:08:40|17909.84|17789.84|17908.98|17788.98|17909.84|17789.84|17907.96|17787.96|10
1633030680000|2021-09-30 19:38:00|18093.58|17973.58|18093.58|17973.58|18094.14|17974.14|18093.44|17973.44|10
1633030690000|2021-09-30 19:38:10|18093.12|17973.12|18090.88|17970.88|18093.12|17973.12|18090.88|17970.88|10
1633021730000|2021-09-30 17:08:50|17909.02|17789.02|17911.63|17791.63|17911.94|17791.94|17909.02|17789.02|10
1633030700000|2021-09-30 19:38:20|18090.68|17970.68|18089.33|17969.33|18090.68|17970.68|18089.14|17969.14|9
1633030710000|2021-09-30 19:38:30|18089.16|17969.16|18088.02|17968.02|18089.16|17969.16|18087.93|17967.93|8
1633021740000|2021-09-30 17:09:00|17911.41|17791.41|17914.35|17794.35|17914.35|17794.35|17911.41|17791.41|10
1633030720000|2021-09-30 19:38:40|18087.67|17967.67|18089.68|17969.68|18089.68|17969.68|18087.67|17967.67|9
1633030730000|2021-09-30 19:38:50|18089.33|17969.33|18091.79|17971.79|18091.79|17971.79|18089.27|17969.27|9
1633021750000|2021-09-30 17:09:10|17914.55|17794.55|17917.88|17797.88|17917.88|17797.88|17914.55|17794.55|10
1633030740000|2021-09-30 19:39:00|18091.72|17971.72|18092.26|17972.26|18092.27|17972.27|18091.49|17971.49|8
1633021760000|2021-09-30 17:09:20|17917.67|17797.67|17921.6|17801.6|17921.6|17801.6|17917.57|17797.57|10
1633030750000|2021-09-30 19:39:10|18092.54|17972.54|18094.77|17974.77|18094.81|17974.81|18092.54|17972.54|6
1633030760000|2021-09-30 19:39:20|18094.85|17974.85|18095.77|17975.77|18095.77|17975.77|18094.85|17974.85|7
1633021770000|2021-09-30 17:09:30|17922.78|17802.78|17932.81|17812.81|17933.16|17813.16|17922.78|17802.78|10
1633030770000|2021-09-30 19:39:30|18095.63|17975.63|18092.89|17972.89|18095.63|17975.63|18092.89|17972.89|10
1633030780000|2021-09-30 19:39:40|18092.6|17972.6|18088.04|17968.04|18092.6|17972.6|18088.04|17968.04|9
1633021780000|2021-09-30 17:09:40|17934.91|17814.91|17941.03|17821.03|17941.03|17821.03|17934.91|17814.91|10
1633030790000|2021-09-30 19:39:50|18088.13|17968.13|18088.24|17968.24|18088.24|17968.24|18085.95|17965.95|9
1633021790000|2021-09-30 17:09:50|17940.27|17820.27|17939.23|17819.23|17940.27|17820.27|17938.6|17818.6|10
1633030800000|2021-09-30 19:40:00|18088.15|17968.15|18089.63|17969.63|18089.75|17969.75|18088.05|17968.05|10
1633030810000|2021-09-30 19:40:10|18089.59|17969.59|18088.01|17968.01|18090.21|17970.21|18088.01|17968.01|10
1633021800000|2021-09-30 17:10:00|17939.11|17819.11|17935.22|17815.22|17939.41|17819.41|17934.64|17814.64|10
1633030820000|2021-09-30 19:40:20|18088.08|17968.08|18086.39|17966.39|18088.08|17968.08|18086.39|17966.39|9
1633021810000|2021-09-30 17:10:10|17934.33|17814.33|17933.19|17813.19|17934.33|17814.33|17932.81|17812.81|10
1633030830000|2021-09-30 19:40:30|18085.31|17965.31|18083.39|17963.39|18085.32|17965.32|18083.39|17963.39|10
1633030840000|2021-09-30 19:40:40|18080.89|17960.89|18072.46|17952.46|18080.89|17960.89|18072.46|17952.46|10
1633021820000|2021-09-30 17:10:20|17932.48|17812.48|17932.7|17812.7|17932.7|17812.7|17931.49|17811.49|10
1633030850000|2021-09-30 19:40:50|18072|17952|18065.83|17945.83|18072|17952|18065.83|17945.83|10
1633030860000|2021-09-30 19:41:00|18065.58|17945.58|18064.08|17944.08|18065.58|17945.58|18062.58|17942.58|10
1633021830000|2021-09-30 17:10:30|17932.66|17812.66|17931.59|17811.59|17932.81|17812.81|17931.59|17811.59|10
1633030870000|2021-09-30 19:41:10|18063.31|17943.31|18062.69|17942.69|18063.31|17943.31|18062.69|17942.69|9
1633021840000|2021-09-30 17:10:40|17932.11|17812.11|17930.51|17810.51|17932.11|17812.11|17930.51|17810.51|9
1633030880000|2021-09-30 19:41:20|18062.78|17942.78|18055.27|17935.27|18062.85|17942.85|18055.27|17935.27|10
1633030890000|2021-09-30 19:41:30|18056.46|17936.46|18055|17935|18056.64|17936.64|18054.92|17934.92|10
1633021850000|2021-09-30 17:10:50|17930.33|17810.33|17926.67|17806.67|17930.33|17810.33|17926.65|17806.65|10
1633030900000|2021-09-30 19:41:40|18055.16|17935.16|18053.29|17933.29|18055.16|17935.16|18052.65|17932.65|10
1633030910000|2021-09-30 19:41:50|18053.85|17933.85|18053.98|17933.98|18054.23|17934.23|18053.85|17933.85|10
1633021860000|2021-09-30 17:11:00|17926.57|17806.57|17924.16|17804.16|17926.57|17806.57|17924.16|17804.16|10
1633030920000|2021-09-30 19:42:00|18053.38|17933.38|18052.57|17932.57|18053.95|17933.95|18052.57|17932.57|10
1633021870000|2021-09-30 17:11:10|17923.88|17803.88|17922.1|17802.1|17924.34|17804.34|17922.1|17802.1|9
1633030930000|2021-09-30 19:42:10|18052.15|17932.15|18050.5|17930.5|18052.19|17932.19|18050.5|17930.5|10
1633030940000|2021-09-30 19:42:20|18050.84|17930.84|18046.15|17926.15|18050.84|17930.84|18046.15|17926.15|10
1633021880000|2021-09-30 17:11:20|17921.99|17801.99|17919.19|17799.19|17922.33|17802.33|17919.19|17799.19|10
1633030950000|2021-09-30 19:42:30|18044.55|17924.55|18042.16|17922.16|18044.55|17924.55|18042.16|17922.16|10
1633021890000|2021-09-30 17:11:30|17919.77|17799.77|17921.59|17801.59|17921.62|17801.62|17919.77|17799.77|10
1633030960000|2021-09-30 19:42:40|18042.21|17922.21|18040.36|17920.36|18042.21|17922.21|18040.36|17920.36|10
1633021900000|2021-09-30 17:11:40|17921.42|17801.42|17924.93|17804.93|17924.93|17804.93|17921.37|17801.37|10
1633030970000|2021-09-30 19:42:50|18039.17|17919.17|18032.45|17912.45|18039.17|17919.17|18032.45|17912.45|10
1633030980000|2021-09-30 19:43:00|18032.33|17912.33|18032.35|17912.35|18033.64|17913.64|18031.94|17911.94|10
1633021910000|2021-09-30 17:11:50|17925.26|17805.26|17931.31|17811.31|17931.44|17811.44|17925.26|17805.26|10
1633030990000|2021-09-30 19:43:10|18032|17912|18027.43|17907.43|18032|17912|18027.43|17907.43|9
1633031000000|2021-09-30 19:43:20|18027.45|17907.45|18027.16|17907.16|18027.83|17907.83|18026.78|17906.78|10
1633021920000|2021-09-30 17:12:00|17932.37|17812.37|17934.28|17814.28|17934.28|17814.28|17932.37|17812.37|10
1633031010000|2021-09-30 19:43:30|18027.42|17907.42|18026.58|17906.58|18027.77|17907.77|18026.58|17906.58|10
1633021930000|2021-09-30 17:12:10|17934.25|17814.25|17940.34|17820.34|17940.34|17820.34|17934.25|17814.25|10
1633031020000|2021-09-30 19:43:40|18027.2|17907.2|18025.62|17905.62|18027.32|17907.32|18025.39|17905.39|10
1633031030000|2021-09-30 19:43:50|18025.89|17905.89|18027.65|17907.65|18027.65|17907.65|18025.69|17905.69|10
1633021940000|2021-09-30 17:12:20|17940.65|17820.65|17941.54|17821.54|17941.54|17821.54|17940.27|17820.27|9
1633031040000|2021-09-30 19:44:00|18027.69|17907.69|18031.59|17911.59|18031.74|17911.74|18027.69|17907.69|10
1633031050000|2021-09-30 19:44:10|18032.13|17912.13|18033.35|17913.35|18034.26|17914.26|18031.74|17911.74|10
1633021950000|2021-09-30 17:12:30|17941.53|17821.53|17943.48|17823.48|17943.48|17823.48|17941.53|17821.53|10
1633031060000|2021-09-30 19:44:20|18033.39|17913.39|18029.78|17909.78|18033.4|17913.4|18029.78|17909.78|10
1633021960000|2021-09-30 17:12:40|17943.61|17823.61|17945.26|17825.26|17945.26|17825.26|17943.61|17823.61|10
1633031070000|2021-09-30 19:44:30|18027.97|17907.97|18029.11|17909.11|18029.11|17909.11|18026.02|17906.02|10
1633031080000|2021-09-30 19:44:40|18028.6|17908.6|18028.03|17908.03|18030.27|17910.27|18028.03|17908.03|10
1633021970000|2021-09-30 17:12:50|17945.62|17825.62|17946.62|17826.62|17947.11|17827.11|17945.53|17825.53|9
1633031090000|2021-09-30 19:44:50|18028.27|17908.27|18027.28|17907.28|18028.88|17908.88|18027.28|17907.28|10
1633031100000|2021-09-30 19:45:00|18027.27|17907.27|18028.07|17908.07|18028.1|17908.1|18026.99|17906.99|10
1633021980000|2021-09-30 17:13:00|17945.76|17825.76|17944.25|17824.25|17946.91|17826.91|17944.25|17824.25|9
1633031110000|2021-09-30 19:45:10|18027.98|17907.98|18026.91|17906.91|18027.98|17907.98|18026.91|17906.91|8
1633031120000|2021-09-30 19:45:20|18026.39|17906.39|18021.07|17901.07|18026.39|17906.39|18021.07|17901.07|10
1633021990000|2021-09-30 17:13:10|17943.78|17823.78|17938.72|17818.72|17943.84|17823.84|17938.7|17818.7|10
1633031130000|2021-09-30 19:45:30|18020.16|17900.16|18010.99|17890.99|18020.16|17900.16|18010.99|17890.99|9
1633022000000|2021-09-30 17:13:20|17938.27|17818.27|17935.27|17815.27|17938.27|17818.27|17935.27|17815.27|10
1633031140000|2021-09-30 19:45:40|18009.44|17889.44|18005.39|17885.39|18009.44|17889.44|18005.22|17885.22|10
1633031150000|2021-09-30 19:45:50|18005.73|17885.73|18005.89|17885.89|18006.08|17886.08|18005.48|17885.48|9
1633022010000|2021-09-30 17:13:30|17935.1|17815.1|17934.84|17814.84|17935.26|17815.26|17934.7|17814.7|9
1633031160000|2021-09-30 19:46:00|18006.29|17886.29|18005.33|17885.33|18006.29|17886.29|18004.57|17884.57|10
1633031170000|2021-09-30 19:46:10|18004.7|17884.7|18004.45|17884.45|18004.7|17884.7|18003.6|17883.6|10
1633022020000|2021-09-30 17:13:40|17934.69|17814.69|17934.03|17814.03|17935.08|17815.08|17933.52|17813.52|9
1633031180000|2021-09-30 19:46:20|18006.36|17886.36|18009.61|17889.61|18009.61|17889.61|18006.36|17886.36|10
1633031190000|2021-09-30 19:46:30|18009.22|17889.22|18009.96|17889.96|18009.96|17889.96|18008.57|17888.57|10
1633022030000|2021-09-30 17:13:50|17933.72|17813.72|17930.45|17810.45|17933.72|17813.72|17930.45|17810.45|10
1633031200000|2021-09-30 19:46:40|18009.32|17889.32|18011.16|17891.16|18011.16|17891.16|18009.32|17889.32|10
1633031210000|2021-09-30 19:46:50|18011.2|17891.2|18014.02|17894.02|18014.02|17894.02|18011.2|17891.2|10
1633022040000|2021-09-30 17:14:00|17930.3|17810.3|17931.9|17811.9|17932.05|17812.05|17930.3|17810.3|10
1633031220000|2021-09-30 19:47:00|18013.84|17893.84|18014.19|17894.19|18014.54|17894.54|18013.49|17893.49|10
1633031230000|2021-09-30 19:47:10|18014.41|17894.41|18013.29|17893.29|18014.91|17894.91|18013.29|17893.29|10
1633022050000|2021-09-30 17:14:10|17931.92|17811.92|17933.94|17813.94|17933.94|17813.94|17931.51|17811.51|10
1633031240000|2021-09-30 19:47:20|18012.7|17892.7|18012.7|17892.7|18013.09|17893.09|18012.52|17892.52|10
1633031250000|2021-09-30 19:47:30|18012.65|17892.65|18014.1|17894.1|18014.1|17894.1|18012.22|17892.22|10
1633022060000|2021-09-30 17:14:20|17934.02|17814.02|17935.7|17815.7|17935.86|17815.86|17934.02|17814.02|8
1633031260000|2021-09-30 19:47:40|18013.85|17893.85|18017.72|17897.72|18017.72|17897.72|18013.85|17893.85|10
1633031270000|2021-09-30 19:47:50|18017.62|17897.62|18017.68|17897.68|18018.45|17898.45|18017.62|17897.62|10
1633022070000|2021-09-30 17:14:30|17936.07|17816.07|17937.43|17817.43|17938.08|17818.08|17936.07|17816.07|10
1633031280000|2021-09-30 19:48:00|18017.11|17897.11|18016.02|17896.02|18017.11|17897.11|18014.88|17894.88|10
1633031290000|2021-09-30 19:48:10|18016.15|17896.15|18018.42|17898.42|18018.42|17898.42|18015.66|17895.66|10
1633022080000|2021-09-30 17:14:40|17937.87|17817.87|17937.08|17817.08|17937.88|17817.88|17937.07|17817.07|10
1633031300000|2021-09-30 19:48:20|18018.96|17898.96|18021.72|17901.72|18021.72|17901.72|18018.96|17898.96|10
1633022090000|2021-09-30 17:14:50|17937.11|17817.11|17935.59|17815.59|17937.11|17817.11|17935.59|17815.59|10
1633031310000|2021-09-30 19:48:30|18022.09|17902.09|18027.05|17907.05|18027.05|17907.05|18022.09|17902.09|10
1633031320000|2021-09-30 19:48:40|18027.21|17907.21|18026.41|17906.41|18027.6|17907.6|18026.41|17906.41|9
1633022100000|2021-09-30 17:15:00|17935.93|17815.93|17938.88|17818.88|17938.88|17818.88|17935.84|17815.84|10
1633031330000|2021-09-30 19:48:50|18026.3|17906.3|18028.55|17908.55|18028.55|17908.55|18026.1|17906.1|10
1633031340000|2021-09-30 19:49:00|18030.03|17910.03|18030.69|17910.69|18031.32|17911.32|18030.03|17910.03|10
1633022110000|2021-09-30 17:15:10|17938.81|17818.81|17935.6|17815.6|17938.97|17818.97|17935.22|17815.22|10
1633031350000|2021-09-30 19:49:10|18031.88|17911.88|18032.25|17912.25|18032.95|17912.95|18031.55|17911.55|9
1633031360000|2021-09-30 19:49:20|18032.37|17912.37|18028.91|17908.91|18032.37|17912.37|18028.91|17908.91|10
1633022120000|2021-09-30 17:15:20|17935.03|17815.03|17932.37|17812.37|17935.13|17815.13|17932.05|17812.05|10
1633031370000|2021-09-30 19:49:30|18028.42|17908.42|18029.33|17909.33|18029.33|17909.33|18027.31|17907.31|10
1633031380000|2021-09-30 19:49:40|18029.94|17909.94|18031.8|17911.8|18031.8|17911.8|18029.94|17909.94|10
1633022130000|2021-09-30 17:15:30|17931.7|17811.7|17928.82|17808.82|17932.43|17812.43|17928.61|17808.61|10
1633031390000|2021-09-30 19:49:50|18031.72|17911.72|18030.68|17910.68|18031.99|17911.99|18030.68|17910.68|10
1633031400000|2021-09-30 19:50:00|18030.46|17910.46|18027.71|17907.71|18031.42|17911.42|18027.71|17907.71|10
1633022140000|2021-09-30 17:15:40|17929.15|17809.15|17926.47|17806.47|17929.38|17809.38|17926.47|17806.47|10
1633031410000|2021-09-30 19:50:10|18027.22|17907.22|18021.65|17901.65|18027.22|17907.22|18021.65|17901.65|10
1633022150000|2021-09-30 17:15:50|17926.28|17806.28|17920.56|17800.56|17926.28|17806.28|17920.56|17800.56|10
1633031420000|2021-09-30 19:50:20|18021.26|17901.26|18019.48|17899.48|18021.26|17901.26|18019.19|17899.19|10
1633022160000|2021-09-30 17:16:00|17920.55|17800.55|17918.99|17798.99|17920.55|17800.55|17918.99|17798.99|10
1633031430000|2021-09-30 19:50:30|18019.46|17899.46|18025.46|17905.46|18025.46|17905.46|18019.46|17899.46|10
1633022170000|2021-09-30 17:16:10|17919.64|17799.64|17919.25|17799.25|17919.64|17799.64|17918.84|17798.84|10
1633031440000|2021-09-30 19:50:40|18025.25|17905.25|18028.61|17908.61|18028.9|17908.9|18025.25|17905.25|9
1633031450000|2021-09-30 19:50:50|18028.4|17908.4|18027.38|17907.38|18029.29|17909.29|18027.38|17907.38|9
1633022180000|2021-09-30 17:16:20|17919.36|17799.36|17924.53|17804.53|17925.14|17805.14|17919.36|17799.36|10
1633031460000|2021-09-30 19:51:00|18027.51|17907.51|18024.21|17904.21|18027.51|17907.51|18023.97|17903.97|10
1633031470000|2021-09-30 19:51:10|18023.71|17903.71|18024.99|17904.99|18024.99|17904.99|18022.92|17902.92|10
1633022190000|2021-09-30 17:16:30|17923.75|17803.75|17922.01|17802.01|17923.75|17803.75|17922.01|17802.01|8
1633031480000|2021-09-30 19:51:20|18025.25|17905.25|18028.62|17908.62|18028.62|17908.62|18025.25|17905.25|10
1633031490000|2021-09-30 19:51:30|18028.84|17908.84|18029.06|17909.06|18029.79|17909.79|18028.83|17908.83|9
1633022200000|2021-09-30 17:16:40|17922.31|17802.31|17921.96|17801.96|17924|17804|17921.92|17801.92|10
1633031500000|2021-09-30 19:51:40|18029.3|17909.3|18029.97|17909.97|18030.39|17910.39|18028.97|17908.97|9
1633031510000|2021-09-30 19:51:50|18030.24|17910.24|18030.08|17910.08|18030.24|17910.24|18029.85|17909.85|9
1633022210000|2021-09-30 17:16:50|17921.94|17801.94|17917.91|17797.91|17921.94|17801.94|17917.91|17797.91|10
1633031520000|2021-09-30 19:52:00|18030.31|17910.31|18031.48|17911.48|18031.48|17911.48|18030.27|17910.27|10
1633031530000|2021-09-30 19:52:10|18031.34|17911.34|18030.62|17910.62|18031.37|17911.37|18030.48|17910.48|9
1633022220000|2021-09-30 17:17:00|17918.12|17798.12|17911.08|17791.08|17918.12|17798.12|17910.62|17790.62|10
1633031540000|2021-09-30 19:52:20|18030.66|17910.66|18031.05|17911.05|18031.05|17911.05|18030.08|17910.08|9
1633022230000|2021-09-30 17:17:10|17910.51|17790.51|17899.28|17779.28|17910.55|17790.55|17899.28|17779.28|10
1633031550000|2021-09-30 19:52:30|18031.08|17911.08|18030.3|17910.3|18031.32|17911.32|18030.3|17910.3|10
1633031560000|2021-09-30 19:52:40|18030.15|17910.15|18030.66|17910.66|18031.01|17911.01|18030.06|17910.06|10
1633022240000|2021-09-30 17:17:20|17899.04|17779.04|17895.44|17775.44|17899.13|17779.13|17895.44|17775.44|10
1633031570000|2021-09-30 19:52:50|18030.42|17910.42|18027.14|17907.14|18030.42|17910.42|18027.14|17907.14|9
1633031580000|2021-09-30 19:53:00|18027.11|17907.11|18023.96|17903.96|18028.48|17908.48|18023.96|17903.96|10
1633022250000|2021-09-30 17:17:30|17895.33|17775.33|17892.36|17772.36|17895.33|17775.33|17891.36|17771.36|10
1633031590000|2021-09-30 19:53:10|18023.85|17903.85|18019.53|17899.53|18023.85|17903.85|18019.35|17899.35|10
1633031600000|2021-09-30 19:53:20|18019.77|17899.77|18020.95|17900.95|18020.95|17900.95|18019.77|17899.77|10
1633022260000|2021-09-30 17:17:40|17891.99|17771.99|17891.34|17771.34|17891.99|17771.99|17891.18|17771.18|9
1633031610000|2021-09-30 19:53:30|18019.74|17899.74|18020.66|17900.66|18020.82|17900.82|18019.42|17899.42|9
1633031620000|2021-09-30 19:53:40|18022.27|17902.27|18025.65|17905.65|18025.65|17905.65|18022.24|17902.24|10
1633022270000|2021-09-30 17:17:50|17891.07|17771.07|17890.03|17770.03|17891.07|17771.07|17889.91|17769.91|10
1633031630000|2021-09-30 19:53:50|18025.99|17905.99|18026.14|17906.14|18026.51|17906.51|18025.63|17905.63|9
1633031640000|2021-09-30 19:54:00|18027.12|17907.12|18024.46|17904.46|18027.12|17907.12|18024.43|17904.43|9
1633022280000|2021-09-30 17:18:00|17889.88|17769.88|17890.11|17770.11|17890.54|17770.54|17888.71|17768.71|9
1633031650000|2021-09-30 19:54:10|18024.55|17904.55|18022.68|17902.68|18025.03|17905.03|18022.68|17902.68|8
1633022290000|2021-09-30 17:18:10|17888.52|17768.52|17886.39|17766.39|17888.86|17768.86|17886.07|17766.07|10
1633031660000|2021-09-30 19:54:20|18022.42|17902.42|18023.83|17903.83|18023.83|17903.83|18022.08|17902.08|9
1633031670000|2021-09-30 19:54:30|18023.74|17903.74|18022.47|17902.47|18024.13|17904.13|18022.35|17902.35|9
1633022300000|2021-09-30 17:18:20|17886.41|17766.41|17884.32|17764.32|17887.22|17767.22|17884.32|17764.32|10
1633031680000|2021-09-30 19:54:40|18022.16|17902.16|18020.15|17900.15|18022.16|17902.16|18020.11|17900.11|10
1633031690000|2021-09-30 19:54:50|18019.02|17899.02|18016.01|17896.01|18019.02|17899.02|18015.72|17895.72|10
1633022310000|2021-09-30 17:18:30|17884.5|17764.5|17884.36|17764.36|17884.61|17764.61|17884.01|17764.01|9
1633031700000|2021-09-30 19:55:00|18014.57|17894.57|18011.3|17891.3|18014.57|17894.57|18010.79|17890.79|10
1633022320000|2021-09-30 17:18:40|17884.85|17764.85|17883.79|17763.79|17885.4|17765.4|17883.79|17763.79|10
1633031710000|2021-09-30 19:55:10|18011.67|17891.67|18007.51|17887.51|18011.67|17891.67|18006.93|17886.93|10
1633031720000|2021-09-30 19:55:20|18006.23|17886.23|17996.52|17876.52|18006.23|17886.23|17996.52|17876.52|10
1633022330000|2021-09-30 17:18:50|17883.55|17763.55|17879.8|17759.8|17883.55|17763.55|17879.71|17759.71|10
1633031730000|2021-09-30 19:55:30|17996.69|17876.69|17996.95|17876.95|17997.31|17877.31|17996.67|17876.67|10
1633031740000|2021-09-30 19:55:40|17997.24|17877.24|17996.88|17876.88|17998.66|17878.66|17996.79|17876.79|9
1633022340000|2021-09-30 17:19:00|17879.57|17759.57|17877.45|17757.45|17880.22|17760.22|17877.45|17757.45|10
1633031750000|2021-09-30 19:55:50|17995.47|17875.47|17993.03|17873.03|17995.47|17875.47|17993.03|17873.03|10
1633031760000|2021-09-30 19:56:00|17992.64|17872.64|17987.35|17867.35|17992.64|17872.64|17987.23|17867.23|10
1633022350000|2021-09-30 17:19:10|17877.34|17757.34|17878.81|17758.81|17878.81|17758.81|17877|17757|10
1633031770000|2021-09-30 19:56:10|17987.78|17867.78|17987.6|17867.6|17988.03|17868.03|17986.68|17866.68|10
1633031780000|2021-09-30 19:56:20|17987.65|17867.65|17987.5|17867.5|17987.65|17867.65|17986.82|17866.82|10
1633022360000|2021-09-30 17:19:20|17878.42|17758.42|17881.02|17761.02|17881.02|17761.02|17878.42|17758.42|10
1633031790000|2021-09-30 19:56:30|17988.2|17868.2|17983.83|17863.83|17988.21|17868.21|17983.83|17863.83|10
1633031800000|2021-09-30 19:56:40|17982.55|17862.55|17979.01|17859.01|17982.55|17862.55|17979.01|17859.01|10
1633022370000|2021-09-30 17:19:30|17880.97|17760.97|17885|17765|17885|17765|17880.77|17760.77|10
1633031810000|2021-09-30 19:56:50|17978.17|17858.17|17974.1|17854.1|17978.17|17858.17|17974.1|17854.1|10
1633031820000|2021-09-30 19:57:00|17973.05|17853.05|17974.47|17854.47|17974.47|17854.47|17972.33|17852.33|10
1633022380000|2021-09-30 17:19:40|17884.46|17764.46|17888.57|17768.57|17888.57|17768.57|17884.46|17764.46|10
1633031830000|2021-09-30 19:57:10|17975.11|17855.11|17971.54|17851.54|17975.15|17855.15|17971.29|17851.29|10
1633031840000|2021-09-30 19:57:20|17971.63|17851.63|17973.57|17853.57|17973.64|17853.64|17971.37|17851.37|10
1633022390000|2021-09-30 17:19:50|17889.41|17769.41|17890.6|17770.6|17891.95|17771.95|17889.41|17769.41|10
1633031850000|2021-09-30 19:57:30|17975.41|17855.41|17979.1|17859.1|17979.1|17859.1|17975.41|17855.41|10
1633022400000|2021-09-30 17:20:00|17890.29|17770.29|17887.79|17767.79|17890.32|17770.32|17887.64|17767.64|10
1633031860000|2021-09-30 19:57:40|17979.04|17859.04|17983.17|17863.17|17983.46|17863.46|17979.04|17859.04|10
1633031870000|2021-09-30 19:57:50|17983.1|17863.1|17984.35|17864.35|17984.35|17864.35|17982.51|17862.51|10
1633022410000|2021-09-30 17:20:10|17886.76|17766.76|17881.84|17761.84|17886.76|17766.76|17881.73|17761.73|10
1633031880000|2021-09-30 19:58:00|17984.66|17864.66|17987.83|17867.83|17987.83|17867.83|17984.66|17864.66|9
1633031890000|2021-09-30 19:58:10|17987.84|17867.84|17992.4|17872.4|17992.4|17872.4|17987.84|17867.84|10
1633022420000|2021-09-30 17:20:20|17882.12|17762.12|17879.94|17759.94|17882.12|17762.12|17879.66|17759.66|10
1633031900000|2021-09-30 19:58:20|17992.67|17872.67|17994.76|17874.76|17994.76|17874.76|17992.67|17872.67|10
1633031910000|2021-09-30 19:58:30|17994.9|17874.9|17993.75|17873.75|17994.9|17874.9|17991.96|17871.96|10
1633022430000|2021-09-30 17:20:30|17879.69|17759.69|17878.26|17758.26|17880.53|17760.53|17877.79|17757.79|9
1633031920000|2021-09-30 19:58:40|17993.22|17873.22|17994.47|17874.47|17994.48|17874.48|17993.22|17873.22|10
1633022440000|2021-09-30 17:20:40|17877.48|17757.48|17878.56|17758.56|17878.56|17758.56|17877.48|17757.48|9
1633031930000|2021-09-30 19:58:50|17994.49|17874.49|17993.28|17873.28|17994.49|17874.49|17993|17873|10
1633022450000|2021-09-30 17:20:50|17878.84|17758.84|17881.77|17761.77|17881.77|17761.77|17878.81|17758.81|9
1633031940000|2021-09-30 19:59:00|17993.32|17873.32|17992.06|17872.06|17994.12|17874.12|17992.06|17872.06|10
1633022460000|2021-09-30 17:21:00|17881.79|17761.79|17884.12|17764.12|17884.12|17764.12|17880.31|17760.31|10
1633031950000|2021-09-30 19:59:10|17991.58|17871.58|17985.99|17865.99|17991.58|17871.58|17985.99|17865.99|9
1633031960000|2021-09-30 19:59:20|17985.41|17865.41|17981.88|17861.88|17985.41|17865.41|17981.88|17861.88|10
1633022470000|2021-09-30 17:21:10|17883.72|17763.72|17884.13|17764.13|17884.13|17764.13|17883.45|17763.45|8
1633031970000|2021-09-30 19:59:30|17982.2|17862.2|17984.96|17864.96|17984.96|17864.96|17982.08|17862.08|10
1633031980000|2021-09-30 19:59:40|17983.13|17863.13|17976.78|17856.78|17983.13|17863.13|17976.78|17856.78|10
1633022480000|2021-09-30 17:21:20|17884.27|17764.27|17886.33|17766.33|17886.46|17766.46|17884.27|17764.27|10
1633031990000|2021-09-30 19:59:50|17976.02|17856.02|17971.19|17851.19|17976.02|17856.02|17971.19|17851.19|10
1633022490000|2021-09-30 17:21:30|17886.5|17766.5|17889.15|17769.15|17889.19|17769.19|17886.45|17766.45|10
1633032000000|2021-09-30 20:00:00|17969.36|17849.36|17968.16|17848.16|17969.59|17849.59|17968.16|17848.16|9
1633032010000|2021-09-30 20:00:10|17968.61|17848.61|17974.57|17854.57|17974.57|17854.57|17968.61|17848.61|10
1633022500000|2021-09-30 17:21:40|17889.19|17769.19|17890.34|17770.34|17890.99|17770.99|17888.85|17768.85|10
1633032020000|2021-09-30 20:00:20|17974.82|17854.82|17980.59|17860.59|17980.99|17860.99|17974.82|17854.82|10
1633032030000|2021-09-30 20:00:30|17980.92|17860.92|17983.52|17863.52|17983.97|17863.97|17980.92|17860.92|10
1633022510000|2021-09-30 17:21:50|17890.61|17770.61|17890.81|17770.81|17891.06|17771.06|17890.51|17770.51|9
1633032040000|2021-09-30 20:00:40|17983.1|17863.1|17985.62|17865.62|17985.62|17865.62|17982.68|17862.68|8
1633032050000|2021-09-30 20:00:50|17985.19|17865.19|17981.71|17861.71|17985.54|17865.54|17981.71|17861.71|10
1633022520000|2021-09-30 17:22:00|17890.82|17770.82|17891.85|17771.85|17891.89|17771.89|17890.65|17770.65|10
1633032060000|2021-09-30 20:01:00|17982.34|17862.34|17985.63|17865.63|17985.63|17865.63|17982.26|17862.26|10
1633022530000|2021-09-30 17:22:10|17891.84|17771.84|17891.2|17771.2|17891.96|17771.96|17891.04|17771.04|8
1633032070000|2021-09-30 20:01:10|17984.83|17864.83|17983.9|17863.9|17986.15|17866.15|17983.9|17863.9|10
1633022540000|2021-09-30 17:22:20|17890.62|17770.62|17888.68|17768.68|17890.62|17770.62|17888.68|17768.68|10
1633032080000|2021-09-30 20:01:20|17984.34|17864.34|17983.6|17863.6|17984.34|17864.34|17983.4|17863.4|10
1633032090000|2021-09-30 20:01:30|17983.91|17863.91|17982.59|17862.59|17984.09|17864.09|17982.59|17862.59|9
1633022550000|2021-09-30 17:22:30|17888.18|17768.18|17885.41|17765.41|17888.18|17768.18|17885.41|17765.41|10
1633032100000|2021-09-30 20:01:40|17981.85|17861.85|17980.17|17860.17|17981.85|17861.85|17980.17|17860.17|10
1633032110000|2021-09-30 20:01:50|17978.98|17858.98|17979.1|17859.1|17980.43|17860.43|17978.94|17858.94|9
1633022560000|2021-09-30 17:22:40|17885.39|17765.39|17881.88|17761.88|17885.39|17765.39|17881.88|17761.88|10
1633032120000|2021-09-30 20:02:00|17978.92|17858.92|17979.6|17859.6|17979.67|17859.67|17978.92|17858.92|10
1633032130000|2021-09-30 20:02:10|17980.92|17860.92|17985.4|17865.4|17985.4|17865.4|17980.92|17860.92|9
1633022570000|2021-09-30 17:22:50|17882.03|17762.03|17880.9|17760.9|17882.03|17762.03|17880.9|17760.9|9
1633032140000|2021-09-30 20:02:20|17985.65|17865.65|17986.1|17866.1|17986.46|17866.46|17985.41|17865.41|10
1633032150000|2021-09-30 20:02:30|17986.65|17866.65|17986.68|17866.68|17988.3|17868.3|17986.65|17866.65|10
1633022580000|2021-09-30 17:23:00|17880.89|17760.89|17879.31|17759.31|17880.89|17760.89|17878.22|17758.22|10
1633032160000|2021-09-30 20:02:40|17986.54|17866.54|17988.69|17868.69|17988.81|17868.81|17986.54|17866.54|10
1633032170000|2021-09-30 20:02:50|17988.89|17868.89|17988.52|17868.52|17989.09|17869.09|17987.98|17867.98|9
1633022590000|2021-09-30 17:23:10|17879.76|17759.76|17884.17|17764.17|17884.97|17764.97|17879.76|17759.76|10
1633032180000|2021-09-30 20:03:00|17988.6|17868.6|17992.75|17872.75|17992.75|17872.75|17988.58|17868.58|10
1633022600000|2021-09-30 17:23:20|17884.24|17764.24|17884.91|17764.91|17885.09|17765.09|17883.95|17763.95|10
1633032190000|2021-09-30 20:03:10|17993.07|17873.07|17997.82|17877.82|17997.82|17877.82|17993.07|17873.07|10
1633032200000|2021-09-30 20:03:20|17998.07|17878.07|17999.27|17879.27|17999.41|17879.41|17998.07|17878.07|10
1633022610000|2021-09-30 17:23:30|17884.85|17764.85|17885.17|17765.17|17885.41|17765.41|17884.41|17764.41|8
1633032210000|2021-09-30 20:03:30|17999.28|17879.28|17998.51|17878.51|17999.79|17879.79|17998.34|17878.34|10
1633032220000|2021-09-30 20:03:40|17998.59|17878.59|18001.26|17881.26|18001.26|17881.26|17998.59|17878.59|10
1633022620000|2021-09-30 17:23:40|17884.59|17764.59|17885.58|17765.58|17885.58|17765.58|17884.17|17764.17|10
1633032230000|2021-09-30 20:03:50|18001.18|17881.18|18002.66|17882.66|18003.13|17883.13|18001.18|17881.18|10
1633032240000|2021-09-30 20:04:00|18003.07|17883.07|18003.77|17883.77|18004.36|17884.36|18002.8|17882.8|10
1633022630000|2021-09-30 17:23:50|17886.06|17766.06|17889.98|17769.98|17889.98|17769.98|17886.06|17766.06|10
1633032250000|2021-09-30 20:04:10|18004.37|17884.37|18006.01|17886.01|18006.03|17886.03|18004.37|17884.37|10
1633022640000|2021-09-30 17:24:00|17890.04|17770.04|17890.32|17770.32|17891.28|17771.28|17890.04|17770.04|10
1633032260000|2021-09-30 20:04:20|18006|17886|18008.67|17888.67|18008.67|17888.67|18005.27|17885.27|10
1633032270000|2021-09-30 20:04:30|18008.78|17888.78|18010.69|17890.69|18010.81|17890.81|18008.78|17888.78|9
1633022650000|2021-09-30 17:24:10|17890.48|17770.48|17891.89|17771.89|17891.89|17771.89|17890.48|17770.48|9
1633032280000|2021-09-30 20:04:40|18011.92|17891.92|18013.76|17893.76|18013.76|17893.76|18011.92|17891.92|8
1633032290000|2021-09-30 20:04:50|18014.27|17894.27|18015.41|17895.41|18016.72|17896.72|18014.27|17894.27|10
1633022660000|2021-09-30 17:24:20|17892.05|17772.05|17892.01|17772.01|17892.05|17772.05|17891.55|17771.55|10
1633032300000|2021-09-30 20:05:00|18015.32|17895.32|18014.6|17894.6|18015.7|17895.7|18012.98|17892.98|10
1633032310000|2021-09-30 20:05:10|18015.13|17895.13|18013.8|17893.8|18015.17|17895.17|18013.8|17893.8|9
1633022670000|2021-09-30 17:24:30|17891.84|17771.84|17892.19|17772.19|17892.19|17772.19|17891.17|17771.17|9
1633032320000|2021-09-30 20:05:20|18014.3|17894.3|18018.62|17898.62|18018.62|17898.62|18014.3|17894.3|9
1633032330000|2021-09-30 20:05:30|18019.12|17899.12|18024.44|17904.44|18024.44|17904.44|18019.12|17899.12|10
1633022680000|2021-09-30 17:24:40|17892.08|17772.08|17892.53|17772.53|17892.88|17772.88|17892|17772|9
1633032340000|2021-09-30 20:05:40|18024.83|17904.83|18028.24|17908.24|18028.24|17908.24|18024.83|17904.83|10
1633022690000|2021-09-30 17:24:50|17892.19|17772.19|17889.2|17769.2|17892.19|17772.19|17889.09|17769.09|7
1633032350000|2021-09-30 20:05:50|18028.63|17908.63|18031.42|17911.42|18031.77|17911.77|18028.63|17908.63|9
1633032360000|2021-09-30 20:06:00|18031.39|17911.39|18032.69|17912.69|18032.69|17912.69|18030.69|17910.69|10
1633022700000|2021-09-30 17:25:00|17889.62|17769.62|17892.14|17772.14|17892.14|17772.14|17889.62|17769.62|9
1633032370000|2021-09-30 20:06:10|18032.68|17912.68|18032.44|17912.44|18032.75|17912.75|18031.44|17911.44|10
1633032380000|2021-09-30 20:06:20|18033.99|17913.99|18032.23|17912.23|18034.73|17914.73|18032.23|17912.23|9
1633022710000|2021-09-30 17:25:10|17892.01|17772.01|17888.1|17768.1|17892.01|17772.01|17888.03|17768.03|10
1633032390000|2021-09-30 20:06:30|18031.71|17911.71|18031.9|17911.9|18033.17|17913.17|18031.25|17911.25|10
1633032400000|2021-09-30 20:06:40|18031.61|17911.61|18031.74|17911.74|18031.74|17911.74|18030.02|17910.02|10
1633022720000|2021-09-30 17:25:20|17887.99|17767.99|17887.31|17767.31|17888.26|17768.26|17887.31|17767.31|10
1633032410000|2021-09-30 20:06:50|18031.09|17911.09|18027.49|17907.49|18031.15|17911.15|18027.49|17907.49|9
1633022730000|2021-09-30 17:25:30|17886.86|17766.86|17884.04|17764.04|17886.87|17766.87|17884.04|17764.04|10
1633032420000|2021-09-30 20:07:00|18027.54|17907.54|18022.33|17902.33|18027.89|17907.89|18022.33|17902.33|10
1633022740000|2021-09-30 17:25:40|17884.36|17764.36|17882.97|17762.97|17884.78|17764.78|17882.97|17762.97|10
1633032430000|2021-09-30 20:07:10|18022.82|17902.82|18021.54|17901.54|18023.93|17903.93|18021.54|17901.54|10
1633022750000|2021-09-30 17:25:50|17881.09|17761.09|17878.27|17758.27|17881.09|17761.09|17878.27|17758.27|10
1633032440000|2021-09-30 20:07:20|18021.56|17901.56|18019.92|17899.92|18021.89|17901.89|18019.92|17899.92|8
1633032450000|2021-09-30 20:07:30|18020.45|17900.45|18020.17|17900.17|18021.32|17901.32|18019.25|17899.25|9
1633022760000|2021-09-30 17:26:00|17878.13|17758.13|17872.41|17752.41|17878.13|17758.13|17872.41|17752.41|10
1633032460000|2021-09-30 20:07:40|18020.16|17900.16|18019.78|17899.78|18020.4|17900.4|18019.63|17899.63|9
1633032470000|2021-09-30 20:07:50|18020.15|17900.15|18019.13|17899.13|18020.51|17900.51|18019.13|17899.13|10
1633022770000|2021-09-30 17:26:10|17872.37|17752.37|17869.44|17749.44|17872.37|17752.37|17869.44|17749.44|10
1633032480000|2021-09-30 20:08:00|18018.93|17898.93|18018.58|17898.58|18018.93|17898.93|18018.34|17898.34|10
1633022780000|2021-09-30 17:26:20|17869.26|17749.26|17863.87|17743.87|17869.33|17749.33|17862.99|17742.99|9
1633032490000|2021-09-30 20:08:10|18018.27|17898.27|18017.61|17897.61|18018.48|17898.48|18017.61|17897.61|10
1633032500000|2021-09-30 20:08:20|18017.8|17897.8|18021.49|17901.49|18021.49|17901.49|18017.8|17897.8|10
1633022790000|2021-09-30 17:26:30|17864.3|17744.3|17861.38|17741.38|17864.3|17744.3|17861.38|17741.38|10
1633032510000|2021-09-30 20:08:30|18021.61|17901.61|18022.52|17902.52|18022.83|17902.83|18021.61|17901.61|8
1633032520000|2021-09-30 20:08:40|18022.01|17902.01|18018.18|17898.18|18022.01|17902.01|18018.18|17898.18|10
1633022800000|2021-09-30 17:26:40|17861.44|17741.44|17859.57|17739.57|17861.62|17741.62|17858.5|17738.5|10
1633032530000|2021-09-30 20:08:50|18018.01|17898.01|18018.25|17898.25|18018.25|17898.25|18016.53|17896.53|9
1633022810000|2021-09-30 17:26:50|17859.75|17739.75|17858.09|17738.09|17860.53|17740.53|17858.09|17738.09|10
1633032540000|2021-09-30 20:09:00|18018.21|17898.21|18018.99|17898.99|18018.99|17898.99|18018.08|17898.08|8
1633032550000|2021-09-30 20:09:10|18019.02|17899.02|18019.15|17899.15|18019.93|17899.93|18019.02|17899.02|10
1633022820000|2021-09-30 17:27:00|17857.76|17737.76|17855.41|17735.41|17857.76|17737.76|17855|17735|10
1633032560000|2021-09-30 20:09:20|18019.36|17899.36|18017.12|17897.12|18019.36|17899.36|18017.12|17897.12|9
1633032570000|2021-09-30 20:09:30|18016.96|17896.96|18016.77|17896.77|18017.01|17897.01|18016.73|17896.73|9
1633022830000|2021-09-30 17:27:10|17854.77|17734.77|17855.08|17735.08|17855.08|17735.08|17854.29|17734.29|10
1633032580000|2021-09-30 20:09:40|18017.12|17897.12|18016.39|17896.39|18017.12|17897.12|18014.87|17894.87|9
1633032590000|2021-09-30 20:09:50|18017.91|17897.91|18020.91|17900.91|18020.91|17900.91|18017.72|17897.72|9
1633022840000|2021-09-30 17:27:20|17854.89|17734.89|17855.84|17735.84|17856.85|17736.85|17854.89|17734.89|10
1633032600000|2021-09-30 20:10:00|18021.91|17901.91|18027.93|17907.93|18027.93|17907.93|18021.91|17901.91|10
1633022850000|2021-09-30 17:27:30|17855.83|17735.83|17855.39|17735.39|17856.92|17736.92|17855.39|17735.39|10
1633032610000|2021-09-30 20:10:10|18028.28|17908.28|18028.76|17908.76|18029.09|17909.09|18027.86|17907.86|10
1633032620000|2021-09-30 20:10:20|18027.76|17907.76|18027.14|17907.14|18027.76|17907.76|18026.31|17906.31|9
1633022860000|2021-09-30 17:27:40|17854.92|17734.92|17858.61|17738.61|17858.61|17738.61|17854.77|17734.77|10
1633032630000|2021-09-30 20:10:30|18027.37|17907.37|18027.05|17907.05|18027.37|17907.37|18026.47|17906.47|10
1633032640000|2021-09-30 20:10:40|18027.02|17907.02|18028.38|17908.38|18028.38|17908.38|18025.88|17905.88|9
1633022870000|2021-09-30 17:27:50|17859.14|17739.14|17862.11|17742.11|17862.65|17742.65|17859.14|17739.14|10
1633032650000|2021-09-30 20:10:50|18027.84|17907.84|18027.77|17907.77|18028.1|17908.1|18027.77|17907.77|10
1633022880000|2021-09-30 17:28:00|17861.74|17741.74|17858.61|17738.61|17861.74|17741.74|17858.61|17738.61|10
1633032660000|2021-09-30 20:11:00|18028.28|17908.28|18028.45|17908.45|18028.45|17908.45|18028.03|17908.03|10
1633032670000|2021-09-30 20:11:10|18028.36|17908.36|18028.55|17908.55|18028.65|17908.65|18027.99|17907.99|10
1633022890000|2021-09-30 17:28:10|17858.52|17738.52|17853.19|17733.19|17858.52|17738.52|17853.19|17733.19|10
1633032680000|2021-09-30 20:11:20|18028.43|17908.43|18027.4|17907.4|18028.43|17908.43|18027.37|17907.37|7
1633032690000|2021-09-30 20:11:30|18026.45|17906.45|18027.25|17907.25|18027.25|17907.25|18026.42|17906.42|8
1633022900000|2021-09-30 17:28:20|17852.81|17732.81|17850.28|17730.28|17852.96|17732.96|17849.87|17729.87|10
1633032700000|2021-09-30 20:11:40|18027.3|17907.3|18027.64|17907.64|18027.64|17907.64|18027.27|17907.27|8
1633032710000|2021-09-30 20:11:50|18027.74|17907.74|18028.27|17908.27|18028.27|17908.27|18027.73|17907.73|8
1633022910000|2021-09-30 17:28:30|17850.75|17730.75|17850.72|17730.72|17851.7|17731.7|17850.72|17730.72|10
1633032720000|2021-09-30 20:12:00|18028.7|17908.7|18029.51|17909.51|18029.51|17909.51|18027.88|17907.88|8
1633032730000|2021-09-30 20:12:10|18029.85|17909.85|18033.66|17913.66|18034.45|17914.45|18029.85|17909.85|10
1633022920000|2021-09-30 17:28:40|17850.77|17730.77|17849.4|17729.4|17851.05|17731.05|17849.4|17729.4|8
1633032740000|2021-09-30 20:12:20|18033.39|17913.39|18035.97|17915.97|18036.31|17916.31|18033.39|17913.39|10
1633032750000|2021-09-30 20:12:30|18036.36|17916.36|18036.77|17916.77|18036.82|17916.82|18036.18|17916.18|10
1633022930000|2021-09-30 17:28:50|17849.29|17729.29|17846.15|17726.15|17849.85|17729.85|17846.15|17726.15|10
1633032760000|2021-09-30 20:12:40|18036.88|17916.88|18038|17918|18038.27|17918.27|18036.88|17916.88|10
1633032770000|2021-09-30 20:12:50|18038.14|17918.14|18041.33|17921.33|18041.33|17921.33|18038.14|17918.14|10
1633022940000|2021-09-30 17:29:00|17845.55|17725.55|17843.02|17723.02|17845.55|17725.55|17843.02|17723.02|10
1633032780000|2021-09-30 20:13:00|18041.53|17921.53|18043.49|17923.49|18043.49|17923.49|18041.38|17921.38|10
1633022950000|2021-09-30 17:29:10|17843.12|17723.12|17836.48|17716.48|17843.12|17723.12|17836.48|17716.48|10
1633032790000|2021-09-30 20:13:10|18043.18|17923.18|18046.68|17926.68|18046.68|17926.68|18043.18|17923.18|9
1633032800000|2021-09-30 20:13:20|18047.44|17927.44|18049.67|17929.67|18049.85|17929.85|18047.44|17927.44|10
1633022960000|2021-09-30 17:29:20|17836.61|17716.61|17835.62|17715.62|17836.61|17716.61|17835.06|17715.06|10
1633032810000|2021-09-30 20:13:30|18049.88|17929.88|18050.85|17930.85|18050.85|17930.85|18049.88|17929.88|8
1633032820000|2021-09-30 20:13:40|18051.62|17931.62|18051.73|17931.73|18052.44|17932.44|18051.62|17931.62|9
1633022970000|2021-09-30 17:29:30|17835.68|17715.68|17835.09|17715.09|17835.68|17715.68|17835.09|17715.09|6
1633032830000|2021-09-30 20:13:50|18052.05|17932.05|18051.24|17931.24|18052.05|17932.05|18051.18|17931.18|9
1633032840000|2021-09-30 20:14:00|18051.3|17931.3|18045.76|17925.76|18051.3|17931.3|18045.76|17925.76|10
1633022980000|2021-09-30 17:29:40|17834.9|17714.9|17837.33|17717.33|17838|17718|17834.62|17714.62|9
1633032850000|2021-09-30 20:14:10|18045.69|17925.69|18043.24|17923.24|18045.69|17925.69|18043.24|17923.24|9
1633032860000|2021-09-30 20:14:20|18043.44|17923.44|18040.88|17920.88|18043.44|17923.44|18040.88|17920.88|10
1633022990000|2021-09-30 17:29:50|17837.19|17717.19|17837.16|17717.16|17837.79|17717.79|17837.07|17717.07|10
1633032870000|2021-09-30 20:14:30|18040.92|17920.92|18039.36|17919.36|18041.66|17921.66|18039.18|17919.18|10
1633032880000|2021-09-30 20:14:40|18039.39|17919.39|18038.38|17918.38|18040.37|17920.37|18038.38|17918.38|10
1633023000000|2021-09-30 17:30:00|17837.01|17717.01|17836.46|17716.46|17837.01|17717.01|17835.5|17715.5|10
1633032890000|2021-09-30 20:14:50|18038.36|17918.36|18038.86|17918.86|18038.93|17918.93|18038.32|17918.32|8
1633032900000|2021-09-30 20:15:00|18038.75|17918.75|18040|17920|18040|17920|18038.75|17918.75|7
1633023010000|2021-09-30 17:30:10|17836.67|17716.67|17834.17|17714.17|17836.87|17716.87|17834.05|17714.05|10
1633032910000|2021-09-30 20:15:10|18040.03|17920.03|18038.65|17918.65|18040.82|17920.82|18038.65|17918.65|8
1633032920000|2021-09-30 20:15:20|18037.86|17917.86|18037.45|17917.45|18038.45|17918.45|18037.45|17917.45|10
1633023020000|2021-09-30 17:30:20|17834.23|17714.23|17831.06|17711.06|17834.23|17714.23|17831.06|17711.06|10
1633032930000|2021-09-30 20:15:30|18037.47|17917.47|18034.33|17914.33|18037.47|17917.47|18034.33|17914.33|8
1633032940000|2021-09-30 20:15:40|18034.3|17914.3|18033.08|17913.08|18034.3|17914.3|18032.57|17912.57|10
1633023030000|2021-09-30 17:30:30|17830.78|17710.78|17828.17|17708.17|17830.78|17710.78|17828.17|17708.17|10
1633032950000|2021-09-30 20:15:50|18033.05|17913.05|18033.84|17913.84|18033.84|17913.84|18033.03|17913.03|9
1633032960000|2021-09-30 20:16:00|18033.55|17913.55|18033.12|17913.12|18033.55|17913.55|18033.12|17913.12|8
1633023040000|2021-09-30 17:30:40|17828.35|17708.35|17825.69|17705.69|17828.35|17708.35|17825.69|17705.69|9
1633032970000|2021-09-30 20:16:10|18032.95|17912.95|18032.14|17912.14|18032.95|17912.95|18031.97|17911.97|7
1633032980000|2021-09-30 20:16:20|18032.11|17912.11|18032.71|17912.71|18033.11|17913.11|18032.02|17912.02|6
1633023050000|2021-09-30 17:30:50|17826.1|17706.1|17824.99|17704.99|17826.1|17706.1|17824.93|17704.93|10
1633032990000|2021-09-30 20:16:30|18032.96|17912.96|18033.17|17913.17|18033.17|17913.17|18032.48|17912.48|9
1633023060000|2021-09-30 17:31:00|17825.52|17705.52|17825.26|17705.26|17826.23|17706.23|17825.26|17705.26|10
1633033000000|2021-09-30 20:16:40|18032.88|17912.88|18032.24|17912.24|18032.99|17912.99|18031.71|17911.71|9
1633033010000|2021-09-30 20:16:50|18032.97|17912.97|18037.58|17917.58|18037.58|17917.58|18032.97|17912.97|10
1633023070000|2021-09-30 17:31:10|17825.03|17705.03|17823.13|17703.13|17825.03|17705.03|17823.13|17703.13|10
1633033020000|2021-09-30 20:17:00|18037.61|17917.61|18038.51|17918.51|18039.78|17919.78|18037.61|17917.61|10
1633033030000|2021-09-30 20:17:10|18037.3|17917.3|18034.58|17914.58|18037.3|17917.3|18034.58|17914.58|10
1633023080000|2021-09-30 17:31:20|17823.38|17703.38|17819.84|17699.84|17823.38|17703.38|17819.14|17699.14|10
1633033040000|2021-09-30 20:17:20|18034.46|17914.46|18034.6|17914.6|18034.61|17914.61|18034.13|17914.13|8
1633033050000|2021-09-30 20:17:30|18034.47|17914.47|18032.74|17912.74|18034.47|17914.47|18032.74|17912.74|10
1633023090000|2021-09-30 17:31:30|17819.91|17699.91|17817.52|17697.52|17819.91|17699.91|17817.52|17697.52|10
1633033060000|2021-09-30 20:17:40|18032.83|17912.83|18034.2|17914.2|18034.2|17914.2|18032.7|17912.7|9
1633033070000|2021-09-30 20:17:50|18034.26|17914.26|18033.98|17913.98|18034.26|17914.26|18033.76|17913.76|9
1633023100000|2021-09-30 17:31:40|17817.42|17697.42|17815.63|17695.63|17817.42|17697.42|17815.17|17695.17|10
1633033080000|2021-09-30 20:18:00|18033.97|17913.97|18033.42|17913.42|18033.97|17913.97|18033.36|17913.36|8
1633033090000|2021-09-30 20:18:10|18033.36|17913.36|18029.77|17909.77|18033.36|17913.36|18029.77|17909.77|10
1633023110000|2021-09-30 17:31:50|17815.19|17695.19|17813.13|17693.13|17815.19|17695.19|17812.56|17692.56|10
1633033100000|2021-09-30 20:18:20|18029.48|17909.48|18025.75|17905.75|18029.48|17909.48|18025.75|17905.75|8
1633023120000|2021-09-30 17:32:00|17813.35|17693.35|17809.87|17689.87|17813.35|17693.35|17809.8|17689.8|10
1633033110000|2021-09-30 20:18:30|18025.54|17905.54|18025.01|17905.01|18025.6|17905.6|18024.01|17904.01|10
1633033120000|2021-09-30 20:18:40|18024.74|17904.74|18025.99|17905.99|18026.01|17906.01|18024.74|17904.74|10
1633023130000|2021-09-30 17:32:10|17809.2|17689.2|17808.75|17688.75|17809.46|17689.46|17808.39|17688.39|10
1633033130000|2021-09-30 20:18:50|18026.15|17906.15|18027.02|17907.02|18027.02|17907.02|18026.15|17906.15|7
1633033140000|2021-09-30 20:19:00|18027.15|17907.15|18027.8|17907.8|18028.02|17908.02|18026.93|17906.93|7
1633023140000|2021-09-30 17:32:20|17808.96|17688.96|17810.86|17690.86|17811.06|17691.06|17808.96|17688.96|9
1633033150000|2021-09-30 20:19:10|18027.63|17907.63|18027.45|17907.45|18028.08|17908.08|18027.42|17907.42|9
1633023150000|2021-09-30 17:32:30|17811.39|17691.39|17813.65|17693.65|17813.65|17693.65|17809.6|17689.6|10
1633033160000|2021-09-30 20:19:20|18027.47|17907.47|18027.72|17907.72|18027.72|17907.72|18027.47|17907.47|8
1633033170000|2021-09-30 20:19:30|18027.52|17907.52|18028.08|17908.08|18028.29|17908.29|18027.52|17907.52|9
1633023160000|2021-09-30 17:32:40|17813.54|17693.54|17817.75|17697.75|17817.75|17697.75|17813.54|17693.54|9
1633033180000|2021-09-30 20:19:40|18027.93|17907.93|18028.08|17908.08|18028.35|17908.35|18027.89|17907.89|8
1633033190000|2021-09-30 20:19:50|18028.06|17908.06|18028.23|17908.23|18028.42|17908.42|18028.06|17908.06|8
1633023170000|2021-09-30 17:32:50|17817.34|17697.34|17820.67|17700.67|17820.92|17700.92|17817.34|17697.34|10
1633033200000|2021-09-30 20:20:00|18028.06|17908.06|18027.21|17907.21|18028.39|17908.39|18026.95|17906.95|9
1633033210000|2021-09-30 20:20:10|18027.44|17907.44|18026.93|17906.93|18027.44|17907.44|18026.93|17906.93|8
1633023180000|2021-09-30 17:33:00|17820.56|17700.56|17819.26|17699.26|17820.56|17700.56|17819.17|17699.17|9
1633033220000|2021-09-30 20:20:20|18026.52|17906.52|18021.75|17901.75|18026.77|17906.77|18021.7|17901.7|10
1633033230000|2021-09-30 20:20:30|18021.43|17901.43|18017.87|17897.87|18021.43|17901.43|18017.24|17897.24|10
1633023190000|2021-09-30 17:33:10|17818.4|17698.4|17823.42|17703.42|17823.42|17703.42|17818.4|17698.4|9
1633033240000|2021-09-30 20:20:40|18017.44|17897.44|18019.62|17899.62|18019.62|17899.62|18017.44|17897.44|10
1633023200000|2021-09-30 17:33:20|17824.18|17704.18|17828.58|17708.58|17828.58|17708.58|17824.18|17704.18|10
1633033250000|2021-09-30 20:20:50|18019.51|17899.51|18018.69|17898.69|18019.51|17899.51|18018.47|17898.47|8
1633033260000|2021-09-30 20:21:00|18018.76|17898.76|18019.24|17899.24|18019.24|17899.24|18018.65|17898.65|10
1633023210000|2021-09-30 17:33:30|17828.05|17708.05|17834.8|17714.8|17834.8|17714.8|17828.05|17708.05|10
1633033270000|2021-09-30 20:21:10|18017.59|17897.59|18014.82|17894.82|18017.59|17897.59|18014.82|17894.82|9
1633033280000|2021-09-30 20:21:20|18014.59|17894.59|18013.23|17893.23|18014.59|17894.59|18013.23|17893.23|9
1633023220000|2021-09-30 17:33:40|17834.58|17714.58|17839.68|17719.68|17839.68|17719.68|17834.58|17714.58|10
1633033290000|2021-09-30 20:21:30|18013.43|17893.43|18012.99|17892.99|18013.57|17893.57|18012.66|17892.66|9
1633033300000|2021-09-30 20:21:40|18012.64|17892.64|18011.42|17891.42|18012.8|17892.8|18011.28|17891.28|9
1633023230000|2021-09-30 17:33:50|17840.09|17720.09|17844.44|17724.44|17845.15|17725.15|17840.09|17720.09|10
1633033310000|2021-09-30 20:21:50|18011.41|17891.41|18011.39|17891.39|18011.83|17891.83|18011.33|17891.33|10
1633033320000|2021-09-30 20:22:00|18011.41|17891.41|18009.83|17889.83|18011.84|17891.84|18009.63|17889.63|10
1633023240000|2021-09-30 17:34:00|17844.57|17724.57|17846.03|17726.03|17846.07|17726.07|17844.57|17724.57|10
1633033330000|2021-09-30 20:22:10|18009.87|17889.87|18009.22|17889.22|18009.87|17889.87|18009.17|17889.17|7
1633033340000|2021-09-30 20:22:20|18009.16|17889.16|18008.84|17888.84|18009.16|17889.16|18008.83|17888.83|8
1633023250000|2021-09-30 17:34:10|17845.27|17725.27|17844.24|17724.24|17846.02|17726.02|17844.24|17724.24|10
1633033350000|2021-09-30 20:22:30|18009.26|17889.26|18011.57|17891.57|18012.14|17892.14|18009.26|17889.26|10
1633033360000|2021-09-30 20:22:40|18012.02|17892.02|18014.55|17894.55|18014.55|17894.55|18012.02|17892.02|10
1633023260000|2021-09-30 17:34:20|17843.95|17723.95|17843.01|17723.01|17844.2|17724.2|17843.01|17723.01|9
1633033370000|2021-09-30 20:22:50|18015.04|17895.04|18016.68|17896.68|18016.74|17896.74|18015.04|17895.04|10
1633033380000|2021-09-30 20:23:00|18016.71|17896.71|18019.29|17899.29|18019.79|17899.79|18016.71|17896.71|10
1633023270000|2021-09-30 17:34:30|17842.87|17722.87|17842.83|17722.83|17843.25|17723.25|17842.57|17722.57|10
1633033390000|2021-09-30 20:23:10|18020.23|17900.23|18021.18|17901.18|18021.18|17901.18|18019.63|17899.63|9
1633033400000|2021-09-30 20:23:20|18020.98|17900.98|18022|17902|18022.16|17902.16|18020.98|17900.98|6
1633023280000|2021-09-30 17:34:40|17842.71|17722.71|17842.59|17722.59|17842.75|17722.75|17842.53|17722.53|10
1633033410000|2021-09-30 20:23:30|18022.4|17902.4|18021.37|17901.37|18022.41|17902.41|18021.37|17901.37|8
1633033420000|2021-09-30 20:23:40|18021.63|17901.63|18021.66|17901.66|18021.78|17901.78|18021.62|17901.62|8
1633023290000|2021-09-30 17:34:50|17842.85|17722.85|17848.21|17728.21|17848.21|17728.21|17842.85|17722.85|10
1633033430000|2021-09-30 20:23:50|18021.75|17901.75|18022.67|17902.67|18022.67|17902.67|18021.75|17901.75|9
1633023300000|2021-09-30 17:35:00|17848.53|17728.53|17851.43|17731.43|17851.61|17731.61|17848.53|17728.53|9
1633023310000|2021-09-30 17:35:10|17851.76|17731.76|17846.56|17726.56|17851.76|17731.76|17846.56|17726.56|10
1633033440000|2021-09-30 20:24:00|18022.59|17902.59|18022.39|17902.39|18022.59|17902.59|18022.36|17902.36|8
1633023320000|2021-09-30 17:35:20|17846.84|17726.84|17843.77|17723.77|17846.84|17726.84|17843.77|17723.77|10
1633023330000|2021-09-30 17:35:30|17843.81|17723.81|17840.87|17720.87|17844.26|17724.26|17840.87|17720.87|10
1633033450000|2021-09-30 20:24:10|18022.36|17902.36|18022.5|17902.5|18022.5|17902.5|18021.58|17901.58|8
1633023340000|2021-09-30 17:35:40|17841.12|17721.12|17842.09|17722.09|17842.39|17722.39|17840.39|17720.39|10
1633033460000|2021-09-30 20:24:20|18022.18|17902.18|18020.75|17900.75|18022.57|17902.57|18020.75|17900.75|10
1633023350000|2021-09-30 17:35:50|17842.73|17722.73|17844.33|17724.33|17844.56|17724.56|17842.73|17722.73|10
1633033470000|2021-09-30 20:24:30|18020.01|17900.01|18019.04|17899.04|18020.01|17900.01|18018.87|17898.87|10
1633023360000|2021-09-30 17:36:00|17844.56|17724.56|17849.45|17729.45|17849.45|17729.45|17844.49|17724.49|10
1633033480000|2021-09-30 20:24:40|18018.87|17898.87|18019.48|17899.48|18019.48|17899.48|18018.73|17898.73|10
1633023370000|2021-09-30 17:36:10|17851.38|17731.38|17867.55|17747.55|17867.55|17747.55|17851.38|17731.38|10
1633033490000|2021-09-30 20:24:50|18019.5|17899.5|18019.04|17899.04|18020.26|17900.26|18019.04|17899.04|8
1633023380000|2021-09-30 17:36:20|17866.89|17746.89|17874.6|17754.6|17875.28|17755.28|17866.89|17746.89|10
1633033500000|2021-09-30 20:25:00|18018.4|17898.4|18014.05|17894.05|18018.4|17898.4|18014.05|17894.05|10
1633023390000|2021-09-30 17:36:30|17875.21|17755.21|17883.21|17763.21|17883.21|17763.21|17875.21|17755.21|9
1633033510000|2021-09-30 20:25:10|18014.04|17894.04|18012.7|17892.7|18014.13|17894.13|18012.65|17892.65|8
1633023400000|2021-09-30 17:36:40|17882.96|17762.96|17883.59|17763.59|17887.26|17767.26|17882.61|17762.61|10
1633033520000|2021-09-30 20:25:20|18012.52|17892.52|18014.44|17894.44|18014.45|17894.45|18012.33|17892.33|10
1633023410000|2021-09-30 17:36:50|17883.75|17763.75|17885.04|17765.04|17885.08|17765.08|17882.96|17762.96|10
1633033530000|2021-09-30 20:25:30|18014.61|17894.61|18013.23|17893.23|18014.61|17894.61|18013.23|17893.23|10
1633023420000|2021-09-30 17:37:00|17885.26|17765.26|17884.02|17764.02|17885.56|17765.56|17884.02|17764.02|9
1633033540000|2021-09-30 20:25:40|18013.11|17893.11|18014.74|17894.74|18014.8|17894.8|18013.11|17893.11|10
1633023430000|2021-09-30 17:37:10|17883.44|17763.44|17881.3|17761.3|17883.44|17763.44|17881.09|17761.09|10
1633033550000|2021-09-30 20:25:50|18014.54|17894.54|18008.04|17888.04|18014.54|17894.54|18008.04|17888.04|10
1633023440000|2021-09-30 17:37:20|17881.18|17761.18|17880.09|17760.09|17881.18|17761.18|17879.95|17759.95|10
1633033560000|2021-09-30 20:26:00|18007.88|17887.88|18005.17|17885.17|18007.88|17887.88|18005.08|17885.08|10
1633023450000|2021-09-30 17:37:30|17880.83|17760.83|17882.99|17762.99|17883.05|17763.05|17880.83|17760.83|9
1633033570000|2021-09-30 20:26:10|18005.05|17885.05|18005.11|17885.11|18005.51|17885.51|18004.92|17884.92|7
1633023460000|2021-09-30 17:37:40|17883.36|17763.36|17883.36|17763.36|17884.58|17764.58|17883.36|17763.36|10
1633033580000|2021-09-30 20:26:20|18005.22|17885.22|18002.4|17882.4|18005.41|17885.41|18002.4|17882.4|10
1633023470000|2021-09-30 17:37:50|17883.29|17763.29|17881.16|17761.16|17883.29|17763.29|17881.16|17761.16|9
1633033590000|2021-09-30 20:26:30|18002.61|17882.61|18001.72|17881.72|18002.89|17882.89|18001.72|17881.72|10
1633023480000|2021-09-30 17:38:00|17880.48|17760.48|17878.76|17758.76|17880.63|17760.63|17878.76|17758.76|9
1633033600000|2021-09-30 20:26:40|18001.71|17881.71|18000.75|17880.75|18001.92|17881.92|18000.75|17880.75|10
1633023490000|2021-09-30 17:38:10|17877.76|17757.76|17875.86|17755.86|17878.32|17758.32|17875.86|17755.86|10
1633033610000|2021-09-30 20:26:50|18000.25|17880.25|17995.18|17875.18|18000.25|17880.25|17995.18|17875.18|10
1633023500000|2021-09-30 17:38:20|17875.09|17755.09|17875.1|17755.1|17875.13|17755.13|17874.52|17754.52|10
1633033620000|2021-09-30 20:27:00|17995.01|17875.01|17991.33|17871.33|17995.01|17875.01|17991.33|17871.33|10
1633023510000|2021-09-30 17:38:30|17874.87|17754.87|17876.25|17756.25|17876.25|17756.25|17874.61|17754.61|10
1633033630000|2021-09-30 20:27:10|17991.32|17871.32|17990.05|17870.05|17991.32|17871.32|17989.92|17869.92|9
1633023520000|2021-09-30 17:38:40|17877.44|17757.44|17877.07|17757.07|17877.88|17757.88|17876.64|17756.64|9
1633033640000|2021-09-30 20:27:20|17990.15|17870.15|17989.5|17869.5|17990.22|17870.22|17989.24|17869.24|7
1633023530000|2021-09-30 17:38:50|17877.55|17757.55|17877.55|17757.55|17877.95|17757.95|17876.68|17756.68|9
1633033650000|2021-09-30 20:27:30|17989.86|17869.86|17991.49|17871.49|17991.49|17871.49|17988.78|17868.78|10
1633023540000|2021-09-30 17:39:00|17876.21|17756.21|17877.56|17757.56|17877.77|17757.77|17876.21|17756.21|10
1633033660000|2021-09-30 20:27:40|17992.45|17872.45|17994.94|17874.94|17994.94|17874.94|17992.45|17872.45|10
1633023550000|2021-09-30 17:39:10|17878.95|17758.95|17886.84|17766.84|17887.01|17767.01|17878.95|17758.95|10
1633033670000|2021-09-30 20:27:50|17995.58|17875.58|17994.79|17874.79|17995.58|17875.58|17994.56|17874.56|10
1633023560000|2021-09-30 17:39:20|17886.75|17766.75|17889.18|17769.18|17889.47|17769.47|17886.75|17766.75|10
1633033680000|2021-09-30 20:28:00|17995.67|17875.67|17995.13|17875.13|17995.73|17875.73|17995.13|17875.13|10
1633023570000|2021-09-30 17:39:30|17889.97|17769.97|17891.47|17771.47|17891.68|17771.68|17889.97|17769.97|10
1633033690000|2021-09-30 20:28:10|17994.79|17874.79|17995.99|17875.99|17995.99|17875.99|17994.3|17874.3|10
1633023580000|2021-09-30 17:39:40|17891.76|17771.76|17889.39|17769.39|17891.76|17771.76|17889.15|17769.15|10
1633033700000|2021-09-30 20:28:20|17995.76|17875.76|17996.12|17876.12|17996.54|17876.54|17995.76|17875.76|10
1633023590000|2021-09-30 17:39:50|17889.12|17769.12|17887.21|17767.21|17889.51|17769.51|17887.21|17767.21|10
1633033710000|2021-09-30 20:28:30|17996.92|17876.92|17998.18|17878.18|17998.18|17878.18|17996.92|17876.92|9
1633023600000|2021-09-30 17:40:00|17887.33|17767.33|17889|17769|17889.02|17769.02|17887.33|17767.33|9
1633033720000|2021-09-30 20:28:40|17998.14|17878.14|18000.75|17880.75|18000.75|17880.75|17998.14|17878.14|7
1633023610000|2021-09-30 17:40:10|17888.95|17768.95|17889.98|17769.98|17890.23|17770.23|17888.95|17768.95|10
1633033730000|2021-09-30 20:28:50|18001.05|17881.05|18002.43|17882.43|18002.43|17882.43|18001.05|17881.05|10
1633023620000|2021-09-30 17:40:20|17889.67|17769.67|17889.69|17769.69|17890.32|17770.32|17889.56|17769.56|10
1633033740000|2021-09-30 20:29:00|18002.11|17882.11|18001.57|17881.57|18002.96|17882.96|18001.57|17881.57|8
1633023630000|2021-09-30 17:40:30|17889.75|17769.75|17889.46|17769.46|17889.75|17769.75|17889.39|17769.39|9
1633033750000|2021-09-30 20:29:10|18001.15|17881.15|18000.35|17880.35|18001.15|17881.15|18000.32|17880.32|10
1633023640000|2021-09-30 17:40:40|17889.02|17769.02|17894.33|17774.33|17894.33|17774.33|17889.02|17769.02|10
1633033760000|2021-09-30 20:29:20|18000.19|17880.19|18001.17|17881.17|18001.35|17881.35|18000.19|17880.19|9
1633023650000|2021-09-30 17:40:50|17895.46|17775.46|17896.51|17776.51|17896.51|17776.51|17895.29|17775.29|10
1633033770000|2021-09-30 20:29:30|18000.65|17880.65|18000.04|17880.04|18000.65|17880.65|18000.04|17880.04|8
1633023660000|2021-09-30 17:41:00|17896.24|17776.24|17894.56|17774.56|17896.48|17776.48|17894.56|17774.56|10
1633033780000|2021-09-30 20:29:40|17999.9|17879.9|17999.2|17879.2|18000.14|17880.14|17999.2|17879.2|9
1633023670000|2021-09-30 17:41:10|17894.35|17774.35|17896.14|17776.14|17896.99|17776.99|17894.35|17774.35|10
1633033790000|2021-09-30 20:29:50|17999.08|17879.08|17999.79|17879.79|18000.14|17880.14|17999.08|17879.08|10
1633023680000|2021-09-30 17:41:20|17896.25|17776.25|17890.91|17770.91|17896.25|17776.25|17890.74|17770.74|10
1633033800000|2021-09-30 20:30:00|17999.63|17879.63|17998.24|17878.24|18000.13|17880.13|17998.24|17878.24|10
1633023690000|2021-09-30 17:41:30|17889.98|17769.98|17887.07|17767.07|17889.98|17769.98|17887.07|17767.07|8
1633033810000|2021-09-30 20:30:10|17998.52|17878.52|18000.61|17880.61|18000.61|17880.61|17998.27|17878.27|10
1633023700000|2021-09-30 17:41:40|17886.96|17766.96|17882.31|17762.31|17886.96|17766.96|17882.31|17762.31|10
1633033820000|2021-09-30 20:30:20|18000.88|17880.88|18000.23|17880.23|18001.62|17881.62|18000.23|17880.23|10
1633023710000|2021-09-30 17:41:50|17881.93|17761.93|17880.79|17760.79|17881.93|17761.93|17880.55|17760.55|9
1633033830000|2021-09-30 20:30:30|18001.07|17881.07|18003.42|17883.42|18003.42|17883.42|18001.07|17881.07|10
1633023720000|2021-09-30 17:42:00|17880.78|17760.78|17880.24|17760.24|17881.7|17761.7|17880.24|17760.24|10
1633033840000|2021-09-30 20:30:40|18003.13|17883.13|17998.68|17878.68|18003.13|17883.13|17998.52|17878.52|10
1633023730000|2021-09-30 17:42:10|17881.05|17761.05|17881.49|17761.49|17881.49|17761.49|17880.19|17760.19|10
1633033850000|2021-09-30 20:30:50|17998.61|17878.61|17997.86|17877.86|17998.61|17878.61|17997.79|17877.79|10
1633023740000|2021-09-30 17:42:20|17881.73|17761.73|17884.51|17764.51|17884.54|17764.54|17881.73|17761.73|10
1633033860000|2021-09-30 20:31:00|17997.99|17877.99|17993.33|17873.33|17998.1|17878.1|17993.33|17873.33|10
1633023750000|2021-09-30 17:42:30|17884.68|17764.68|17881.8|17761.8|17885.01|17765.01|17881.64|17761.64|10
1633033870000|2021-09-30 20:31:10|17993.67|17873.67|17988.88|17868.88|17993.67|17873.67|17988.88|17868.88|10
1633023760000|2021-09-30 17:42:40|17881.32|17761.32|17905.79|17785.79|17905.79|17785.79|17881.32|17761.32|10
1633033880000|2021-09-30 20:31:20|17988.47|17868.47|17986.59|17866.59|17988.47|17868.47|17986.59|17866.59|9
1633023770000|2021-09-30 17:42:50|17907.88|17787.88|17910.94|17790.94|17910.94|17790.94|17907.88|17787.88|10
1633033890000|2021-09-30 20:31:30|17986.52|17866.52|17985.51|17865.51|17986.52|17866.52|17985.51|17865.51|10
1633023780000|2021-09-30 17:43:00|17910.28|17790.28|17909.86|17789.86|17911.2|17791.2|17908.92|17788.92|10
1633033900000|2021-09-30 20:31:40|17985.3|17865.3|17985.88|17865.88|17986.04|17866.04|17985.3|17865.3|10
1633023790000|2021-09-30 17:43:10|17910.52|17790.52|17907.72|17787.72|17911.37|17791.37|17907.72|17787.72|9
1633033910000|2021-09-30 20:31:50|17985.69|17865.69|17985.63|17865.63|17985.69|17865.69|17985.42|17865.42|9
1633023800000|2021-09-30 17:43:20|17907.6|17787.6|17903.15|17783.15|17907.6|17787.6|17902.78|17782.78|9
1633033920000|2021-09-30 20:32:00|17985.19|17865.19|17986.66|17866.66|17986.78|17866.78|17985.02|17865.02|10
1633023810000|2021-09-30 17:43:30|17902.95|17782.95|17900.2|17780.2|17903.35|17783.35|17900.2|17780.2|10
1633033930000|2021-09-30 20:32:10|17986.29|17866.29|17985.71|17865.71|17986.84|17866.84|17985.71|17865.71|10
1633023820000|2021-09-30 17:43:40|17899.94|17779.94|17890.31|17770.31|17899.94|17779.94|17890.31|17770.31|10
1633033940000|2021-09-30 20:32:20|17985.88|17865.88|17984.98|17864.98|17985.88|17865.88|17984.98|17864.98|9
1633033950000|2021-09-30 20:32:30|17984.82|17864.82|17986.49|17866.49|17987.13|17867.13|17984.82|17864.82|10
1633023830000|2021-09-30 17:43:50|17889.5|17769.5|17887.64|17767.64|17889.5|17769.5|17886.86|17766.86|10
1633033960000|2021-09-30 20:32:40|17986.3|17866.3|17989.03|17869.03|17989.22|17869.22|17986.3|17866.3|10
1633023840000|2021-09-30 17:44:00|17887.36|17767.36|17886.02|17766.02|17887.42|17767.42|17886.02|17766.02|9
1633033970000|2021-09-30 20:32:50|17988.89|17868.89|17990.17|17870.17|17990.45|17870.45|17988.35|17868.35|10
1633023850000|2021-09-30 17:44:10|17886.12|17766.12|17884.46|17764.46|17886.22|17766.22|17884.32|17764.32|10
1633033980000|2021-09-30 20:33:00|17990.39|17870.39|17991.66|17871.66|17991.91|17871.91|17990.05|17870.05|10
1633023860000|2021-09-30 17:44:20|17884.92|17764.92|17884.73|17764.73|17884.92|17764.92|17882.44|17762.44|9
1633033990000|2021-09-30 20:33:10|17987.98|17867.98|17971.52|17851.52|17987.98|17867.98|17971.52|17851.52|10
1633023870000|2021-09-30 17:44:30|17885.16|17765.16|17888.69|17768.69|17888.69|17768.69|17885.14|17765.14|10
1633034000000|2021-09-30 20:33:20|17971.15|17851.15|17969.98|17849.98|17971.15|17851.15|17969.26|17849.26|10
1633023880000|2021-09-30 17:44:40|17889.94|17769.94|17891.27|17771.27|17891.57|17771.57|17889.89|17769.89|10
1633034010000|2021-09-30 20:33:30|17970.2|17850.2|17967.81|17847.81|17970.2|17850.2|17967.81|17847.81|10
1633023890000|2021-09-30 17:44:50|17891.6|17771.6|17891.89|17771.89|17892.9|17772.9|17891.6|17771.6|10
1633034020000|2021-09-30 20:33:40|17967.72|17847.72|17967.67|17847.67|17968.33|17848.33|17967.29|17847.29|9
1633023900000|2021-09-30 17:45:00|17891.96|17771.96|17887.87|17767.87|17891.96|17771.96|17887.87|17767.87|10
1633034030000|2021-09-30 20:33:50|17967.76|17847.76|17964.85|17844.85|17967.76|17847.76|17964.85|17844.85|10
1633023910000|2021-09-30 17:45:10|17887.8|17767.8|17887.58|17767.58|17888.17|17768.17|17886.8|17766.8|10
1633034040000|2021-09-30 20:34:00|17964.38|17844.38|17959.86|17839.86|17964.38|17844.38|17959.84|17839.84|10
1633023920000|2021-09-30 17:45:20|17887.79|17767.79|17888.46|17768.46|17888.67|17768.67|17887.79|17767.79|10
1633034050000|2021-09-30 20:34:10|17959.29|17839.29|17955.08|17835.08|17959.29|17839.29|17955.08|17835.08|10
1633023930000|2021-09-30 17:45:30|17888.49|17768.49|17892.48|17772.48|17892.77|17772.77|17887.76|17767.76|10
1633034060000|2021-09-30 20:34:20|17953.99|17833.99|17951.39|17831.39|17953.99|17833.99|17951.39|17831.39|10
1633023940000|2021-09-30 17:45:40|17893.25|17773.25|17896.42|17776.42|17896.48|17776.48|17893.25|17773.25|10
1633023950000|2021-09-30 17:45:50|17896.81|17776.81|17897.57|17777.57|17897.57|17777.57|17896.81|17776.81|10
1633034070000|2021-09-30 20:34:30|17951.53|17831.53|17955.18|17835.18|17955.18|17835.18|17951.3|17831.3|10
1633023960000|2021-09-30 17:46:00|17898|17778|17898.91|17778.91|17898.91|17778.91|17897.6|17777.6|9
1633023970000|2021-09-30 17:46:10|17898.77|17778.77|17897.32|17777.32|17898.81|17778.81|17897.32|17777.32|9
1633034080000|2021-09-30 20:34:40|17954.99|17834.99|17955|17835|17956.36|17836.36|17954.99|17834.99|8
1633023980000|2021-09-30 17:46:20|17896.42|17776.42|17898.56|17778.56|17898.76|17778.76|17896.42|17776.42|10
1633023990000|2021-09-30 17:46:30|17898.67|17778.67|17899.33|17779.33|17899.33|17779.33|17898.67|17778.67|9
1633034090000|2021-09-30 20:34:50|17955.54|17835.54|17954.09|17834.09|17955.58|17835.58|17954.09|17834.09|10
1633024000000|2021-09-30 17:46:40|17899.31|17779.31|17899.3|17779.3|17899.64|17779.64|17899.17|17779.17|10
1633034100000|2021-09-30 20:35:00|17953.3|17833.3|17945.62|17825.62|17953.3|17833.3|17945.62|17825.62|10
1633024010000|2021-09-30 17:46:50|17899.95|17779.95|17900.29|17780.29|17900.79|17780.79|17899.95|17779.95|10
1633024020000|2021-09-30 17:47:00|17899.97|17779.97|17899.45|17779.45|17900.32|17780.32|17899.05|17779.05|9
1633034110000|2021-09-30 20:35:10|17945.45|17825.45|17944.45|17824.45|17945.45|17825.45|17943.78|17823.78|10
1633024030000|2021-09-30 17:47:10|17899.02|17779.02|17897.53|17777.53|17899.02|17779.02|17897.47|17777.47|10
1633034120000|2021-09-30 20:35:20|17944.67|17824.67|17943.59|17823.59|17944.67|17824.67|17943.12|17823.12|9
1633024040000|2021-09-30 17:47:20|17897.69|17777.69|17897.24|17777.24|17897.96|17777.96|17897.02|17777.02|9
1633024050000|2021-09-30 17:47:30|17897.19|17777.19|17896.12|17776.12|17897.19|17777.19|17896|17776|10
1633034130000|2021-09-30 20:35:30|17943.76|17823.76|17948.12|17828.12|17948.12|17828.12|17943.76|17823.76|10
1633024060000|2021-09-30 17:47:40|17895.53|17775.53|17896.46|17776.46|17896.76|17776.76|17895.41|17775.41|10
1633024070000|2021-09-30 17:47:50|17896.55|17776.55|17896.63|17776.63|17897.67|17777.67|17896.55|17776.55|8
1633034140000|2021-09-30 20:35:40|17948.52|17828.52|17949.91|17829.91|17949.99|17829.99|17948.52|17828.52|10
1633024080000|2021-09-30 17:48:00|17896.4|17776.4|17896.94|17776.94|17896.94|17776.94|17896.35|17776.35|7
1633024090000|2021-09-30 17:48:10|17896.69|17776.69|17895.63|17775.63|17896.69|17776.69|17895.63|17775.63|8
1633034150000|2021-09-30 20:35:50|17950.6|17830.6|17945.29|17825.29|17950.6|17830.6|17945.29|17825.29|8
1633034160000|2021-09-30 20:36:00|17943.51|17823.51|17933.9|17813.9|17943.51|17823.51|17933.9|17813.9|10
1633024100000|2021-09-30 17:48:20|17895.67|17775.67|17892.35|17772.35|17895.67|17775.67|17892.35|17772.35|9
1633034170000|2021-09-30 20:36:10|17933.93|17813.93|17933.09|17813.09|17934.05|17814.05|17932.22|17812.22|10
1633024110000|2021-09-30 17:48:30|17891.73|17771.73|17894.3|17774.3|17894.35|17774.35|17891.73|17771.73|10
1633034180000|2021-09-30 20:36:20|17933.28|17813.28|17933.76|17813.76|17934.05|17814.05|17932.95|17812.95|10
1633024120000|2021-09-30 17:48:40|17894.27|17774.27|17894.36|17774.36|17894.36|17774.36|17894.01|17774.01|8
1633034190000|2021-09-30 20:36:30|17934.09|17814.09|17938.58|17818.58|17938.58|17818.58|17934.09|17814.09|10
1633024130000|2021-09-30 17:48:50|17894.76|17774.76|17896.21|17776.21|17896.38|17776.38|17894.28|17774.28|9
1633034200000|2021-09-30 20:36:40|17937.99|17817.99|17934.56|17814.56|17937.99|17817.99|17934.16|17814.16|9
1633024140000|2021-09-30 17:49:00|17897.07|17777.07|17898.15|17778.15|17898.26|17778.26|17897.07|17777.07|10
1633034210000|2021-09-30 20:36:50|17934.19|17814.19|17936.57|17816.57|17936.57|17816.57|17934.01|17814.01|10
1633024150000|2021-09-30 17:49:10|17898.48|17778.48|17900.45|17780.45|17900.45|17780.45|17898.48|17778.48|9
1633034220000|2021-09-30 20:37:00|17936.8|17816.8|17937.19|17817.19|17938.54|17818.54|17936.8|17816.8|10
1633024160000|2021-09-30 17:49:20|17900.89|17780.89|17901.42|17781.42|17902.05|17782.05|17900.89|17780.89|10
1633034230000|2021-09-30 20:37:10|17937.32|17817.32|17936.49|17816.49|17937.34|17817.34|17936.49|17816.49|9
1633024170000|2021-09-30 17:49:30|17901.72|17781.72|17903.63|17783.63|17903.63|17783.63|17901.72|17781.72|9
1633034240000|2021-09-30 20:37:20|17936.53|17816.53|17936.75|17816.75|17936.75|17816.75|17935.91|17815.91|8
1633024180000|2021-09-30 17:49:40|17903.72|17783.72|17903.76|17783.76|17904.14|17784.14|17903.06|17783.06|8
1633034250000|2021-09-30 20:37:30|17936.77|17816.77|17936.5|17816.5|17937.59|17817.59|17936.5|17816.5|10
1633024190000|2021-09-30 17:49:50|17904.04|17784.04|17904.35|17784.35|17904.7|17784.7|17904.04|17784.04|9
1633024200000|2021-09-30 17:50:00|17904.49|17784.49|17907.83|17787.83|17907.83|17787.83|17904.49|17784.49|10
1633034260000|2021-09-30 20:37:40|17936.59|17816.59|17931.28|17811.28|17936.59|17816.59|17931.28|17811.28|9
1633024210000|2021-09-30 17:50:10|17910.71|17790.71|17907.18|17787.18|17910.97|17790.97|17907.18|17787.18|10
1633034270000|2021-09-30 20:37:50|17931.08|17811.08|17919.27|17799.27|17931.08|17811.08|17919.27|17799.27|10
1633024220000|2021-09-30 17:50:20|17907.82|17787.82|17905.77|17785.77|17907.88|17787.88|17905.72|17785.72|10
1633034280000|2021-09-30 20:38:00|17918.65|17798.65|17901.75|17781.75|17918.65|17798.65|17901.75|17781.75|10
1633024230000|2021-09-30 17:50:30|17905.31|17785.31|17905.53|17785.53|17905.53|17785.53|17904.75|17784.75|10
1633034290000|2021-09-30 20:38:10|17901.54|17781.54|17895.79|17775.79|17901.54|17781.54|17893.03|17773.03|10
1633024240000|2021-09-30 17:50:40|17905.71|17785.71|17905.33|17785.33|17905.71|17785.71|17905.33|17785.33|7
1633024250000|2021-09-30 17:50:50|17905.13|17785.13|17904.38|17784.38|17905.13|17785.13|17904.33|17784.33|9
1633034300000|2021-09-30 20:38:20|17895.84|17775.84|17890.28|17770.28|17895.84|17775.84|17890.28|17770.28|10
1633024260000|2021-09-30 17:51:00|17904.92|17784.92|17905.49|17785.49|17905.49|17785.49|17904.51|17784.51|9
1633024270000|2021-09-30 17:51:10|17905.46|17785.46|17902.1|17782.1|17905.5|17785.5|17902.1|17782.1|10
1633034310000|2021-09-30 20:38:30|17890.51|17770.51|17890.86|17770.86|17892.05|17772.05|17889.71|17769.71|9
1633024280000|2021-09-30 17:51:20|17902.19|17782.19|17895.72|17775.72|17902.19|17782.19|17895.72|17775.72|10
1633034320000|2021-09-30 20:38:40|17890.81|17770.81|17895.49|17775.49|17895.49|17775.49|17890.81|17770.81|10
1633024290000|2021-09-30 17:51:30|17895.7|17775.7|17891.66|17771.66|17896.33|17776.33|17891.49|17771.49|10
1633024300000|2021-09-30 17:51:40|17891.83|17771.83|17890.76|17770.76|17892.35|17772.35|17890.27|17770.27|10
1633034330000|2021-09-30 20:38:50|17894.9|17774.9|17897.75|17777.75|17897.78|17777.78|17894.9|17774.9|9
1633024310000|2021-09-30 17:51:50|17891.01|17771.01|17889.9|17769.9|17891.1|17771.1|17889.34|17769.34|10
1633024320000|2021-09-30 17:52:00|17889.82|17769.82|17889.07|17769.07|17889.82|17769.82|17888.79|17768.79|9
1633034340000|2021-09-30 20:39:00|17897.95|17777.95|17899.1|17779.1|17899.16|17779.16|17897.78|17777.78|10
1633024330000|2021-09-30 17:52:10|17888.06|17768.06|17888.53|17768.53|17888.53|17768.53|17887.24|17767.24|9
1633024340000|2021-09-30 17:52:20|17889.05|17769.05|17889.53|17769.53|17889.53|17769.53|17888.76|17768.76|10
1633034350000|2021-09-30 20:39:10|17899.27|17779.27|17900.39|17780.39|17901.12|17781.12|17897.26|17777.26|10
1633024350000|2021-09-30 17:52:30|17889.72|17769.72|17890.13|17770.13|17890.13|17770.13|17889.69|17769.69|8
1633024360000|2021-09-30 17:52:40|17889.78|17769.78|17891.13|17771.13|17891.13|17771.13|17889.78|17769.78|10
1633034360000|2021-09-30 20:39:20|17900.11|17780.11|17900.56|17780.56|17901.09|17781.09|17899.13|17779.13|10
1633024370000|2021-09-30 17:52:50|17891.09|17771.09|17891.37|17771.37|17891.37|17771.37|17890.94|17770.94|9
1633024380000|2021-09-30 17:53:00|17891.35|17771.35|17891.57|17771.57|17891.57|17771.57|17891.24|17771.24|9
1633034370000|2021-09-30 20:39:30|17899.98|17779.98|17897.03|17777.03|17900.72|17780.72|17897.03|17777.03|10
1633024390000|2021-09-30 17:53:10|17892.24|17772.24|17894.63|17774.63|17895.26|17775.26|17892.24|17772.24|10
1633024400000|2021-09-30 17:53:20|17894.56|17774.56|17892.57|17772.57|17894.56|17774.56|17892.57|17772.57|10
1633034380000|2021-09-30 20:39:40|17897.01|17777.01|17896.92|17776.92|17897.01|17777.01|17895.13|17775.13|10
1633024410000|2021-09-30 17:53:30|17892.67|17772.67|17892.03|17772.03|17892.69|17772.69|17891.8|17771.8|10
1633024420000|2021-09-30 17:53:40|17891.97|17771.97|17891.35|17771.35|17891.97|17771.97|17891.15|17771.15|10
1633034390000|2021-09-30 20:39:50|17897.21|17777.21|17897.56|17777.56|17898.76|17778.76|17896.87|17776.87|9
1633024430000|2021-09-30 17:53:50|17890.8|17770.8|17894.66|17774.66|17894.66|17774.66|17890.8|17770.8|9
1633024440000|2021-09-30 17:54:00|17894.91|17774.91|17894.74|17774.74|17895.72|17775.72|17894.71|17774.71|8
1633034400000|2021-09-30 20:40:00|17897.87|17777.87|17900.78|17780.78|17900.78|17780.78|17897.84|17777.84|10
1633024450000|2021-09-30 17:54:10|17895.32|17775.32|17896.54|17776.54|17896.54|17776.54|17895.32|17775.32|9
1633024460000|2021-09-30 17:54:20|17897.13|17777.13|17899.87|17779.87|17899.87|17779.87|17897.13|17777.13|8
1633034410000|2021-09-30 20:40:10|17900.99|17780.99|17903.66|17783.66|17903.84|17783.84|17900.62|17780.62|10
1633024470000|2021-09-30 17:54:30|17899.58|17779.58|17905.75|17785.75|17905.75|17785.75|17899.58|17779.58|10
1633034420000|2021-09-30 20:40:20|17903.61|17783.61|17905.88|17785.88|17905.96|17785.96|17903.61|17783.61|10
1633024480000|2021-09-30 17:54:40|17906.48|17786.48|17909.84|17789.84|17909.84|17789.84|17906.48|17786.48|10
1633024490000|2021-09-30 17:54:50|17911.39|17791.39|17923.94|17803.94|17923.94|17803.94|17911.39|17791.39|10
1633034430000|2021-09-30 20:40:30|17905.83|17785.83|17902.24|17782.24|17905.9|17785.9|17902.04|17782.04|10
1633024500000|2021-09-30 17:55:00|17924.33|17804.33|17927.64|17807.64|17927.64|17807.64|17923.57|17803.57|10
1633024510000|2021-09-30 17:55:10|17927.63|17807.63|17927.16|17807.16|17927.94|17807.94|17926.63|17806.63|10
1633034440000|2021-09-30 20:40:40|17902.43|17782.43|17900.84|17780.84|17902.43|17782.43|17900.84|17780.84|9
1633024520000|2021-09-30 17:55:20|17926.58|17806.58|17924.18|17804.18|17926.58|17806.58|17923.91|17803.91|10
1633034450000|2021-09-30 20:40:50|17900.48|17780.48|17898.59|17778.59|17900.48|17780.48|17898.59|17778.59|9
1633034460000|2021-09-30 20:41:00|17898.83|17778.83|17893.07|17773.07|17898.83|17778.83|17893.07|17773.07|10
1633024530000|2021-09-30 17:55:30|17924.26|17804.26|17922.19|17802.19|17924.61|17804.61|17921.98|17801.98|10
1633034470000|2021-09-30 20:41:10|17890.9|17770.9|17884.3|17764.3|17890.9|17770.9|17884.3|17764.3|10
1633024540000|2021-09-30 17:55:40|17922.21|17802.21|17921.2|17801.2|17922.21|17802.21|17921.2|17801.2|9
1633034480000|2021-09-30 20:41:20|17883.83|17763.83|17880.74|17760.74|17883.89|17763.89|17880.74|17760.74|10
1633024550000|2021-09-30 17:55:50|17921.38|17801.38|17919.95|17799.95|17921.38|17801.38|17919.51|17799.51|10
1633034490000|2021-09-30 20:41:30|17879.67|17759.67|17878.43|17758.43|17879.77|17759.77|17878.29|17758.29|10
1633024560000|2021-09-30 17:56:00|17919.88|17799.88|17920.76|17800.76|17920.76|17800.76|17919.17|17799.17|10
1633034500000|2021-09-30 20:41:40|17878.91|17758.91|17876.55|17756.55|17878.91|17758.91|17876.55|17756.55|10
1633024570000|2021-09-30 17:56:10|17921.13|17801.13|17920.5|17800.5|17921.13|17801.13|17920.21|17800.21|10
1633034510000|2021-09-30 20:41:50|17875.93|17755.93|17873.84|17753.84|17875.93|17755.93|17873.38|17753.38|10
1633024580000|2021-09-30 17:56:20|17920.31|17800.31|17918|17798|17920.62|17800.62|17918|17798|10
1633034520000|2021-09-30 20:42:00|17874.37|17754.37|17881.81|17761.81|17881.81|17761.81|17874.12|17754.12|10
1633024590000|2021-09-30 17:56:30|17917.98|17797.98|17917|17797|17918|17798|17916.96|17796.96|10
1633034530000|2021-09-30 20:42:10|17881.66|17761.66|17884.71|17764.71|17884.71|17764.71|17881.3|17761.3|9
1633024600000|2021-09-30 17:56:40|17917.4|17797.4|17915.91|17795.91|17917.61|17797.61|17915.91|17795.91|9
1633034540000|2021-09-30 20:42:20|17884.78|17764.78|17878.66|17758.66|17884.78|17764.78|17878.66|17758.66|10
1633024610000|2021-09-30 17:56:50|17915.95|17795.95|17916.27|17796.27|17916.27|17796.27|17915.57|17795.57|9
1633034550000|2021-09-30 20:42:30|17878.79|17758.79|17875.46|17755.46|17878.79|17758.79|17875.03|17755.03|10
1633024620000|2021-09-30 17:57:00|17916.22|17796.22|17916.57|17796.57|17916.57|17796.57|17916.16|17796.16|7
1633034560000|2021-09-30 20:42:40|17875.49|17755.49|17876.62|17756.62|17876.75|17756.75|17875.36|17755.36|9
1633024630000|2021-09-30 17:57:10|17916.76|17796.76|17916.2|17796.2|17916.91|17796.91|17915.7|17795.7|9
1633034570000|2021-09-30 20:42:50|17876.08|17756.08|17873.11|17753.11|17876.36|17756.36|17873.11|17753.11|10
1633024640000|2021-09-30 17:57:20|17915.88|17795.88|17915.84|17795.84|17916.17|17796.17|17915.03|17795.03|10
1633034580000|2021-09-30 20:43:00|17873.19|17753.19|17872.34|17752.34|17873.21|17753.21|17872.34|17752.34|9
1633024650000|2021-09-30 17:57:30|17915.6|17795.6|17917.83|17797.83|17918.14|17798.14|17915.6|17795.6|8
1633034590000|2021-09-30 20:43:10|17872.47|17752.47|17871.02|17751.02|17872.47|17752.47|17871.02|17751.02|10
1633024660000|2021-09-30 17:57:40|17918.22|17798.22|17918.79|17798.79|17918.95|17798.95|17918.22|17798.22|10
1633034600000|2021-09-30 20:43:20|17870.94|17750.94|17868.16|17748.16|17870.94|17750.94|17868.16|17748.16|9
1633024670000|2021-09-30 17:57:50|17918.68|17798.68|17918.74|17798.74|17918.82|17798.82|17918.35|17798.35|10
1633034610000|2021-09-30 20:43:30|17867.62|17747.62|17862.15|17742.15|17867.62|17747.62|17862.15|17742.15|10
1633024680000|2021-09-30 17:58:00|17918.32|17798.32|17915.07|17795.07|17918.32|17798.32|17914.9|17794.9|10
1633034620000|2021-09-30 20:43:40|17861.73|17741.73|17859.25|17739.25|17861.73|17741.73|17859.25|17739.25|10
1633024690000|2021-09-30 17:58:10|17914.98|17794.98|17913.08|17793.08|17914.98|17794.98|17913.08|17793.08|10
1633034630000|2021-09-30 20:43:50|17858.07|17738.07|17850.87|17730.87|17858.07|17738.07|17850.87|17730.87|10
1633024700000|2021-09-30 17:58:20|17912.94|17792.94|17914.31|17794.31|17914.31|17794.31|17912.8|17792.8|10
1633034640000|2021-09-30 20:44:00|17850.99|17730.99|17847.34|17727.34|17850.99|17730.99|17847.34|17727.34|10
1633024710000|2021-09-30 17:58:30|17914.36|17794.36|17916.85|17796.85|17916.85|17796.85|17913.59|17793.59|10
1633034650000|2021-09-30 20:44:10|17846.84|17726.84|17841.59|17721.59|17846.84|17726.84|17841.59|17721.59|10
1633024720000|2021-09-30 17:58:40|17918.07|17798.07|17918.64|17798.64|17918.64|17798.64|17917.83|17797.83|8
1633034660000|2021-09-30 20:44:20|17841.92|17721.92|17830.4|17710.4|17841.92|17721.92|17830.4|17710.4|10
1633024730000|2021-09-30 17:58:50|17918.45|17798.45|17920.51|17800.51|17920.51|17800.51|17918.45|17798.45|10
1633034670000|2021-09-30 20:44:30|17831.13|17711.13|17828.17|17708.17|17831.13|17711.13|17828.02|17708.02|10
1633024740000|2021-09-30 17:59:00|17920.46|17800.46|17918.82|17798.82|17920.46|17800.46|17918.82|17798.82|8
1633034680000|2021-09-30 20:44:40|17827.62|17707.62|17821.81|17701.81|17827.62|17707.62|17821.24|17701.24|9
1633024750000|2021-09-30 17:59:10|17918.55|17798.55|17916.55|17796.55|17918.55|17798.55|17916.55|17796.55|9
1633034690000|2021-09-30 20:44:50|17821.53|17701.53|17821.31|17701.31|17822.29|17702.29|17820.84|17700.84|10
1633024760000|2021-09-30 17:59:20|17916.01|17796.01|17914.79|17794.79|17916.15|17796.15|17914.75|17794.75|10
1633034700000|2021-09-30 20:45:00|17821.46|17701.46|17823.81|17703.81|17823.81|17703.81|17821.4|17701.4|9
1633024770000|2021-09-30 17:59:30|17914.7|17794.7|17913.82|17793.82|17914.96|17794.96|17913.41|17793.41|10
1633034710000|2021-09-30 20:45:10|17824.2|17704.2|17826.69|17706.69|17826.88|17706.88|17824.2|17704.2|9
1633024780000|2021-09-30 17:59:40|17913.4|17793.4|17912.23|17792.23|17913.4|17793.4|17912.14|17792.14|10
1633034720000|2021-09-30 20:45:20|17826.41|17706.41|17835.3|17715.3|17835.3|17715.3|17826.41|17706.41|10
1633024790000|2021-09-30 17:59:50|17912.22|17792.22|17911.12|17791.12|17912.22|17792.22|17911.12|17791.12|9
1633034730000|2021-09-30 20:45:30|17835.31|17715.31|17842.29|17722.29|17842.69|17722.69|17835.31|17715.31|10
1633024800000|2021-09-30 18:00:00|17911.05|17791.05|17910.53|17790.53|17911.23|17791.23|17910.53|17790.53|9
1633034740000|2021-09-30 20:45:40|17841.42|17721.42|17842.69|17722.69|17843.28|17723.28|17841.42|17721.42|10
1633024810000|2021-09-30 18:00:10|17910.3|17790.3|17906.71|17786.71|17910.3|17790.3|17906.71|17786.71|10
1633034750000|2021-09-30 20:45:50|17843.84|17723.84|17838.34|17718.34|17844.42|17724.42|17838.34|17718.34|10
1633024820000|2021-09-30 18:00:20|17905.84|17785.84|17902.44|17782.44|17905.84|17785.84|17902.15|17782.15|9
1633034760000|2021-09-30 20:46:00|17837.33|17717.33|17830.98|17710.98|17837.33|17717.33|17830.89|17710.89|10
1633024830000|2021-09-30 18:00:30|17902.38|17782.38|17902.69|17782.69|17902.69|17782.69|17902.21|17782.21|8
1633034770000|2021-09-30 20:46:10|17831.3|17711.3|17825.96|17705.96|17831.3|17711.3|17825.96|17705.96|10
1633024840000|2021-09-30 18:00:40|17903.19|17783.19|17911.39|17791.39|17911.39|17791.39|17903.01|17783.01|9
1633034780000|2021-09-30 20:46:20|17824.51|17704.51|17822.8|17702.8|17824.51|17704.51|17822|17702|10
1633024850000|2021-09-30 18:00:50|17911.23|17791.23|17918.24|17798.24|17918.24|17798.24|17911.23|17791.23|10
1633034790000|2021-09-30 20:46:30|17822.65|17702.65|17821.66|17701.66|17822.85|17702.85|17821.37|17701.37|9
1633024860000|2021-09-30 18:01:00|17921.05|17801.05|17927.35|17807.35|17927.54|17807.54|17921.05|17801.05|9
1633034800000|2021-09-30 20:46:40|17821.11|17701.11|17818.08|17698.08|17821.11|17701.11|17817.13|17697.13|10
1633024870000|2021-09-30 18:01:10|17926.95|17806.95|17926.37|17806.37|17927.05|17807.05|17926.34|17806.34|10
1633034810000|2021-09-30 20:46:50|17818.06|17698.06|17822.17|17702.17|17822.19|17702.19|17818.06|17698.06|10
1633024880000|2021-09-30 18:01:20|17926.48|17806.48|17926.69|17806.69|17926.93|17806.93|17926.1|17806.1|9
1633034820000|2021-09-30 20:47:00|17822.16|17702.16|17836.7|17716.7|17836.7|17716.7|17822.16|17702.16|10
1633024890000|2021-09-30 18:01:30|17926.91|17806.91|17926.59|17806.59|17927.34|17807.34|17925.84|17805.84|10
1633034830000|2021-09-30 20:47:10|17837.49|17717.49|17843.95|17723.95|17843.95|17723.95|17837.49|17717.49|9
1633024900000|2021-09-30 18:01:40|17926.3|17806.3|17927.89|17807.89|17927.89|17807.89|17926.15|17806.15|10
1633034840000|2021-09-30 20:47:20|17844.05|17724.05|17845.56|17725.56|17845.79|17725.79|17844.04|17724.04|10
1633024910000|2021-09-30 18:01:50|17927.94|17807.94|17928.86|17808.86|17928.86|17808.86|17927.94|17807.94|10
1633034850000|2021-09-30 20:47:30|17846.17|17726.17|17850.44|17730.44|17850.44|17730.44|17846.17|17726.17|9
1633024920000|2021-09-30 18:02:00|17928.47|17808.47|17928.35|17808.35|17928.61|17808.61|17927.97|17807.97|10
1633034860000|2021-09-30 20:47:40|17850.77|17730.77|17849.51|17729.51|17851.19|17731.19|17849|17729|9
1633024930000|2021-09-30 18:02:10|17928.09|17808.09|17926.02|17806.02|17928.2|17808.2|17926.02|17806.02|10
1633034870000|2021-09-30 20:47:50|17849.77|17729.77|17848.26|17728.26|17849.77|17729.77|17847.36|17727.36|9
1633024940000|2021-09-30 18:02:20|17925.9|17805.9|17926.05|17806.05|17927.8|17807.8|17925.64|17805.64|10
1633034880000|2021-09-30 20:48:00|17849.03|17729.03|17850.37|17730.37|17850.39|17730.39|17849.03|17729.03|10
1633024950000|2021-09-30 18:02:30|17925.95|17805.95|17926.09|17806.09|17926.4|17806.4|17925.78|17805.78|9
1633034890000|2021-09-30 20:48:10|17850.16|17730.16|17848.47|17728.47|17850.58|17730.58|17848.47|17728.47|10
1633024960000|2021-09-30 18:02:40|17926.1|17806.1|17926.28|17806.28|17926.42|17806.42|17925.85|17805.85|10
1633034900000|2021-09-30 20:48:20|17847.8|17727.8|17845.76|17725.76|17847.8|17727.8|17845.25|17725.25|9
1633024970000|2021-09-30 18:02:50|17926.45|17806.45|17926.25|17806.25|17926.54|17806.54|17926.06|17806.06|9
1633034910000|2021-09-30 20:48:30|17845.92|17725.92|17847.96|17727.96|17847.96|17727.96|17845.86|17725.86|10
1633024980000|2021-09-30 18:03:00|17926.23|17806.23|17926.14|17806.14|17927.92|17807.92|17926.14|17806.14|10
1633034920000|2021-09-30 20:48:40|17848.14|17728.14|17848.85|17728.85|17848.99|17728.99|17848.14|17728.14|10
1633024990000|2021-09-30 18:03:10|17925.66|17805.66|17922.74|17802.74|17925.66|17805.66|17922.74|17802.74|10
1633034930000|2021-09-30 20:48:50|17848.87|17728.87|17841.58|17721.58|17848.87|17728.87|17841.58|17721.58|10
1633025000000|2021-09-30 18:03:20|17922.4|17802.4|17920.95|17800.95|17922.4|17802.4|17920.95|17800.95|9
1633034940000|2021-09-30 20:49:00|17840.47|17720.47|17834.16|17714.16|17840.47|17720.47|17833.93|17713.93|9
1633025010000|2021-09-30 18:03:30|17920.65|17800.65|17917.81|17797.81|17920.65|17800.65|17917.81|17797.81|9
1633034950000|2021-09-30 20:49:10|17834.78|17714.78|17840.82|17720.82|17840.82|17720.82|17834.78|17714.78|10
1633025020000|2021-09-30 18:03:40|17916.82|17796.82|17913.8|17793.8|17916.82|17796.82|17913.61|17793.61|8
1633034960000|2021-09-30 20:49:20|17840.66|17720.66|17845.11|17725.11|17845.53|17725.53|17840.66|17720.66|10
1633025030000|2021-09-30 18:03:50|17913.87|17793.87|17912.83|17792.83|17914.2|17794.2|17912.83|17792.83|9
1633034970000|2021-09-30 20:49:30|17845.31|17725.31|17846.69|17726.69|17846.69|17726.69|17845.3|17725.3|9
1633025040000|2021-09-30 18:04:00|17912.62|17792.62|17912.02|17792.02|17913.02|17793.02|17911.31|17791.31|10
1633034980000|2021-09-30 20:49:40|17847.06|17727.06|17844.78|17724.78|17847.06|17727.06|17844.31|17724.31|10
1633025050000|2021-09-30 18:04:10|17911.69|17791.69|17911.81|17791.81|17912.03|17792.03|17911.4|17791.4|10
1633034990000|2021-09-30 20:49:50|17844.95|17724.95|17846.63|17726.63|17846.79|17726.79|17844.95|17724.95|10
1633025060000|2021-09-30 18:04:20|17911.93|17791.93|17911.96|17791.96|17912.59|17792.59|17911.74|17791.74|10
1633035000000|2021-09-30 20:50:00|17846.77|17726.77|17849.43|17729.43|17849.43|17729.43|17846.5|17726.5|10
1633025070000|2021-09-30 18:04:30|17911.7|17791.7|17910.27|17790.27|17911.7|17791.7|17909.9|17789.9|9
1633035010000|2021-09-30 20:50:10|17850.38|17730.38|17855.79|17735.79|17855.79|17735.79|17850.38|17730.38|10
1633025080000|2021-09-30 18:04:40|17910.2|17790.2|17911.78|17791.78|17911.78|17791.78|17910.2|17790.2|9
1633035020000|2021-09-30 20:50:20|17856.25|17736.25|17859.57|17739.57|17859.57|17739.57|17856.17|17736.17|10
1633025090000|2021-09-30 18:04:50|17912.38|17792.38|17918.85|17798.85|17918.85|17798.85|17912.38|17792.38|10
1633035030000|2021-09-30 20:50:30|17859.56|17739.56|17874.49|17754.49|17874.49|17754.49|17859.56|17739.56|9
1633025100000|2021-09-30 18:05:00|17919.81|17799.81|17924.13|17804.13|17924.13|17804.13|17919.81|17799.81|10
1633035040000|2021-09-30 20:50:40|17875.2|17755.2|17878.43|17758.43|17878.81|17758.81|17874.97|17754.97|10
1633025110000|2021-09-30 18:05:10|17924.01|17804.01|17924.91|17804.91|17925.65|17805.65|17924.01|17804.01|10
1633035050000|2021-09-30 20:50:50|17878.84|17758.84|17877.17|17757.17|17878.84|17758.84|17877.17|17757.17|10
1633025120000|2021-09-30 18:05:20|17925.61|17805.61|17925.73|17805.73|17926.18|17806.18|17924.08|17804.08|10
1633035060000|2021-09-30 20:51:00|17877.4|17757.4|17875.91|17755.91|17877.4|17757.4|17875.39|17755.39|9
1633025130000|2021-09-30 18:05:30|17925.26|17805.26|17924.98|17804.98|17925.43|17805.43|17924.76|17804.76|9
1633035070000|2021-09-30 20:51:10|17876.15|17756.15|17878.28|17758.28|17878.43|17758.43|17876.15|17756.15|10
1633025140000|2021-09-30 18:05:40|17925.12|17805.12|17926.06|17806.06|17926.55|17806.55|17925.12|17805.12|9
1633035080000|2021-09-30 20:51:20|17879.8|17759.8|17884.46|17764.46|17884.46|17764.46|17879.8|17759.8|10
1633025150000|2021-09-30 18:05:50|17926.19|17806.19|17927.08|17807.08|17927.08|17807.08|17926.03|17806.03|9
1633035090000|2021-09-30 20:51:30|17884.36|17764.36|17883.55|17763.55|17884.78|17764.78|17883.51|17763.51|10
1633025160000|2021-09-30 18:06:00|17926.94|17806.94|17927.44|17807.44|17927.45|17807.45|17926.65|17806.65|9
1633035100000|2021-09-30 20:51:40|17883.27|17763.27|17888.08|17768.08|17888.08|17768.08|17883.25|17763.25|10
1633025170000|2021-09-30 18:06:10|17927.31|17807.31|17925.18|17805.18|17927.5|17807.5|17925.18|17805.18|10
1633035110000|2021-09-30 20:51:50|17888.53|17768.53|17889.96|17769.96|17890.3|17770.3|17888.53|17768.53|10
1633025180000|2021-09-30 18:06:20|17925.04|17805.04|17921.88|17801.88|17925.04|17805.04|17921.88|17801.88|9
1633035120000|2021-09-30 20:52:00|17890.03|17770.03|17891.03|17771.03|17891.94|17771.94|17890.03|17770.03|10
1633025190000|2021-09-30 18:06:30|17921.95|17801.95|17920.39|17800.39|17921.95|17801.95|17920.39|17800.39|10
1633035130000|2021-09-30 20:52:10|17891.47|17771.47|17889.35|17769.35|17891.48|17771.48|17889.35|17769.35|10
1633025200000|2021-09-30 18:06:40|17920.51|17800.51|17920.56|17800.56|17920.59|17800.59|17919.66|17799.66|10
1633035140000|2021-09-30 20:52:20|17888.59|17768.59|17884.03|17764.03|17888.59|17768.59|17883.82|17763.82|10
1633025210000|2021-09-30 18:06:50|17920.52|17800.52|17921.31|17801.31|17921.31|17801.31|17920.52|17800.52|10
1633035150000|2021-09-30 20:52:30|17883.59|17763.59|17885.14|17765.14|17885.14|17765.14|17882.67|17762.67|10
1633025220000|2021-09-30 18:07:00|17922.32|17802.32|17923.3|17803.3|17923.68|17803.68|17922.23|17802.23|10
1633035160000|2021-09-30 20:52:40|17884.97|17764.97|17887.81|17767.81|17887.81|17767.81|17884.97|17764.97|10
1633025230000|2021-09-30 18:07:10|17923.46|17803.46|17924.18|17804.18|17924.63|17804.63|17923.4|17803.4|10
1633035170000|2021-09-30 20:52:50|17887.94|17767.94|17888.64|17768.64|17889.47|17769.47|17887.94|17767.94|9
1633025240000|2021-09-30 18:07:20|17924.95|17804.95|17932.8|17812.8|17932.8|17812.8|17924.95|17804.95|10
1633035180000|2021-09-30 20:53:00|17888.88|17768.88|17886.74|17766.74|17889.1|17769.1|17886.74|17766.74|10
1633025250000|2021-09-30 18:07:30|17933.2|17813.2|17934.59|17814.59|17934.72|17814.72|17933.2|17813.2|10
1633035190000|2021-09-30 20:53:10|17886.48|17766.48|17885.73|17765.73|17886.82|17766.82|17885.73|17765.73|9
1633025260000|2021-09-30 18:07:40|17935.37|17815.37|17936.86|17816.86|17937.24|17817.24|17935.37|17815.37|9
1633035200000|2021-09-30 20:53:20|17885.74|17765.74|17887.58|17767.58|17887.58|17767.58|17885.14|17765.14|10
1633025270000|2021-09-30 18:07:50|17936.67|17816.67|17949.68|17829.68|17949.68|17829.68|17936.61|17816.61|10
1633035210000|2021-09-30 20:53:30|17888.61|17768.61|17893.75|17773.75|17893.75|17773.75|17888.61|17768.61|9
1633025280000|2021-09-30 18:08:00|17950.25|17830.25|17951.29|17831.29|17951.48|17831.48|17949.77|17829.77|10
1633035220000|2021-09-30 20:53:40|17893.74|17773.74|17895.38|17775.38|17895.71|17775.71|17893.54|17773.54|10
1633025290000|2021-09-30 18:08:10|17951.36|17831.36|17954.04|17834.04|17954.04|17834.04|17951.36|17831.36|9
1633035230000|2021-09-30 20:53:50|17895.48|17775.48|17895.54|17775.54|17895.65|17775.65|17895.08|17775.08|8
1633025300000|2021-09-30 18:08:20|17954.47|17834.47|17956.31|17836.31|17956.63|17836.63|17954.38|17834.38|9
1633035240000|2021-09-30 20:54:00|17895.51|17775.51|17897.55|17777.55|17897.7|17777.7|17895.51|17775.51|9
1633025310000|2021-09-30 18:08:30|17956.29|17836.29|17959.05|17839.05|17959.08|17839.08|17956.28|17836.28|9
1633035250000|2021-09-30 20:54:10|17897.47|17777.47|17896.31|17776.31|17897.47|17777.47|17896.31|17776.31|10
1633025320000|2021-09-30 18:08:40|17959.2|17839.2|17957.94|17837.94|17959.2|17839.2|17957.94|17837.94|10
1633035260000|2021-09-30 20:54:20|17896.28|17776.28|17897.54|17777.54|17898.27|17778.27|17896.28|17776.28|9
1633025330000|2021-09-30 18:08:50|17957.53|17837.53|17953.84|17833.84|17957.53|17837.53|17953.84|17833.84|10
1633035270000|2021-09-30 20:54:30|17897.26|17777.26|17896.14|17776.14|17897.26|17777.26|17896.14|17776.14|8
1633025340000|2021-09-30 18:09:00|17953.51|17833.51|17956.13|17836.13|17956.13|17836.13|17953.51|17833.51|9
1633035280000|2021-09-30 20:54:40|17895.19|17775.19|17893.51|17773.51|17895.78|17775.78|17893.51|17773.51|10
1633025350000|2021-09-30 18:09:10|17956.36|17836.36|17959.93|17839.93|17959.93|17839.93|17956.36|17836.36|10
1633035290000|2021-09-30 20:54:50|17893.4|17773.4|17891.21|17771.21|17893.52|17773.52|17890.94|17770.94|10
1633025360000|2021-09-30 18:09:20|17960.48|17840.48|17964.43|17844.43|17965.2|17845.2|17960.48|17840.48|10
1633035300000|2021-09-30 20:55:00|17891.4|17771.4|17891.78|17771.78|17892.34|17772.34|17891.39|17771.39|10
1633025370000|2021-09-30 18:09:30|17963.58|17843.58|17962.7|17842.7|17963.58|17843.58|17962.44|17842.44|10
1633035310000|2021-09-30 20:55:10|17891.67|17771.67|17892.72|17772.72|17893.26|17773.26|17891.6|17771.6|10
1633025380000|2021-09-30 18:09:40|17963.71|17843.71|17965.37|17845.37|17965.37|17845.37|17963.61|17843.61|9
1633035320000|2021-09-30 20:55:20|17892.84|17772.84|17891.46|17771.46|17893.29|17773.29|17891.25|17771.25|10
1633025390000|2021-09-30 18:09:50|17965.58|17845.58|17969.45|17849.45|17969.45|17849.45|17965.52|17845.52|10
1633035330000|2021-09-30 20:55:30|17891.11|17771.11|17885.55|17765.55|17891.58|17771.58|17885.55|17765.55|10
1633025400000|2021-09-30 18:10:00|17969.43|17849.43|17970.03|17850.03|17970.74|17850.74|17969.43|17849.43|9
1633035340000|2021-09-30 20:55:40|17885.53|17765.53|17884.94|17764.94|17885.53|17765.53|17882.99|17762.99|10
1633025410000|2021-09-30 18:10:10|17969.66|17849.66|17972.72|17852.72|17972.72|17852.72|17969.66|17849.66|10
1633035350000|2021-09-30 20:55:50|17884.91|17764.91|17884.53|17764.53|17885.32|17765.32|17884.23|17764.23|10
1633025420000|2021-09-30 18:10:20|17972.91|17852.91|17973.34|17853.34|17974.08|17854.08|17972.4|17852.4|10
1633035360000|2021-09-30 20:56:00|17884.3|17764.3|17886.14|17766.14|17886.14|17766.14|17884.3|17764.3|10
1633025430000|2021-09-30 18:10:30|17973.39|17853.39|17972.3|17852.3|17973.61|17853.61|17971.99|17851.99|10
1633035370000|2021-09-30 20:56:10|17886.18|17766.18|17885.77|17765.77|17886.35|17766.35|17885.4|17765.4|9
1633025440000|2021-09-30 18:10:40|17971.71|17851.71|17971.09|17851.09|17972.13|17852.13|17970.93|17850.93|10
1633035380000|2021-09-30 20:56:20|17885.56|17765.56|17890.7|17770.7|17890.7|17770.7|17885.56|17765.56|9
1633025450000|2021-09-30 18:10:50|17970.68|17850.68|17971.73|17851.73|17972.62|17852.62|17970.68|17850.68|10
1633035390000|2021-09-30 20:56:30|17890.47|17770.47|17896.73|17776.73|17896.73|17776.73|17890|17770|10
1633025460000|2021-09-30 18:11:00|17971.94|17851.94|17972.89|17852.89|17973.56|17853.56|17971.94|17851.94|10
1633035400000|2021-09-30 20:56:40|17897.55|17777.55|17899.86|17779.86|17899.98|17779.98|17897.55|17777.55|10
1633025470000|2021-09-30 18:11:10|17973.17|17853.17|17971.31|17851.31|17973.17|17853.17|17971.31|17851.31|10
1633035410000|2021-09-30 20:56:50|17900.16|17780.16|17899.34|17779.34|17900.16|17780.16|17899.34|17779.34|10
1633025480000|2021-09-30 18:11:20|17971.35|17851.35|17971.87|17851.87|17971.89|17851.89|17971.35|17851.35|10
1633035420000|2021-09-30 20:57:00|17899.2|17779.2|17894.82|17774.82|17899.2|17779.2|17894.54|17774.54|10
1633025490000|2021-09-30 18:11:30|17971.58|17851.58|17968.17|17848.17|17972.57|17852.57|17968.17|17848.17|10
1633035430000|2021-09-30 20:57:10|17894.64|17774.64|17894.98|17774.98|17894.98|17774.98|17893.39|17773.39|10
1633025500000|2021-09-30 18:11:40|17965.7|17845.7|17962.23|17842.23|17965.72|17845.72|17962.14|17842.14|10
1633035440000|2021-09-30 20:57:20|17895.91|17775.91|17895.63|17775.63|17896.22|17776.22|17895.56|17775.56|10
1633025510000|2021-09-30 18:11:50|17961.41|17841.41|17960.24|17840.24|17961.46|17841.46|17960.24|17840.24|10
1633035450000|2021-09-30 20:57:30|17895.05|17775.05|17894.63|17774.63|17895.11|17775.11|17894.63|17774.63|9
1633025520000|2021-09-30 18:12:00|17960.29|17840.29|17955.99|17835.99|17960.29|17840.29|17955.99|17835.99|10
1633035460000|2021-09-30 20:57:40|17894.34|17774.34|17893.5|17773.5|17894.8|17774.8|17893.5|17773.5|9
1633025530000|2021-09-30 18:12:10|17955.45|17835.45|17953.2|17833.2|17955.96|17835.96|17952.28|17832.28|10
1633035470000|2021-09-30 20:57:50|17892.99|17772.99|17894.23|17774.23|17894.64|17774.64|17892.99|17772.99|10
1633025540000|2021-09-30 18:12:20|17952.64|17832.64|17956.67|17836.67|17957.04|17837.04|17952.64|17832.64|10
1633035480000|2021-09-30 20:58:00|17895.12|17775.12|17896.96|17776.96|17897.37|17777.37|17895.12|17775.12|10
1633025550000|2021-09-30 18:12:30|17956.79|17836.79|17957.45|17837.45|17957.71|17837.71|17956.79|17836.79|9
1633035490000|2021-09-30 20:58:10|17896.86|17776.86|17897.59|17777.59|17897.59|17777.59|17896.7|17776.7|10
1633025560000|2021-09-30 18:12:40|17957.38|17837.38|17957.62|17837.62|17957.62|17837.62|17956.89|17836.89|8
1633035500000|2021-09-30 20:58:20|17896.81|17776.81|17899.14|17779.14|17899.14|17779.14|17896.81|17776.81|8
1633025570000|2021-09-30 18:12:50|17957.51|17837.51|17959.09|17839.09|17959.11|17839.11|17957.51|17837.51|8
1633035510000|2021-09-30 20:58:30|17899.68|17779.68|17902.39|17782.39|17902.39|17782.39|17899.68|17779.68|10
1633025580000|2021-09-30 18:13:00|17959.73|17839.73|17961.77|17841.77|17961.77|17841.77|17959.73|17839.73|9
1633035520000|2021-09-30 20:58:40|17902.62|17782.62|17903.09|17783.09|17903.66|17783.66|17902.62|17782.62|8
1633025590000|2021-09-30 18:13:10|17961.6|17841.6|17963.59|17843.59|17963.59|17843.59|17961.6|17841.6|9
1633035530000|2021-09-30 20:58:50|17903.28|17783.28|17901.76|17781.76|17903.46|17783.46|17901.76|17781.76|9
1633025600000|2021-09-30 18:13:20|17964.51|17844.51|17967.39|17847.39|17967.94|17847.94|17963.83|17843.83|10
1633035540000|2021-09-30 20:59:00|17900.87|17780.87|17895.93|17775.93|17900.87|17780.87|17895.93|17775.93|10
1633025610000|2021-09-30 18:13:30|17967.42|17847.42|17969.86|17849.86|17969.98|17849.98|17967.42|17847.42|9
1633035550000|2021-09-30 20:59:10|17895.44|17775.44|17897.43|17777.43|17897.43|17777.43|17895.44|17775.44|9
1633025620000|2021-09-30 18:13:40|17969.93|17849.93|17971.86|17851.86|17971.86|17851.86|17969.93|17849.93|9
1633035560000|2021-09-30 20:59:20|17897.3|17777.3|17895.22|17775.22|17897.31|17777.31|17894.46|17774.46|10
1633025630000|2021-09-30 18:13:50|17972.04|17852.04|17974.2|17854.2|17974.2|17854.2|17972.04|17852.04|10
1633035570000|2021-09-30 20:59:30|17895.16|17775.16|17896.09|17776.09|17896.09|17776.09|17895.15|17775.15|9
1633025640000|2021-09-30 18:14:00|17974.67|17854.67|17973.88|17853.88|17974.69|17854.69|17973.62|17853.62|8
1633035580000|2021-09-30 20:59:40|17895.93|17775.93|17894.38|17774.38|17896|17776|17894.37|17774.37|10
1633025650000|2021-09-30 18:14:10|17975.19|17855.19|17971.54|17851.54|17975.19|17855.19|17971.54|17851.54|10
1633035590000|2021-09-30 20:59:50|17894.14|17774.14|17895.52|17775.52|17895.52|17775.52|17894.14|17774.14|10
1633025660000|2021-09-30 18:14:20|17971.74|17851.74|17970.56|17850.56|17971.74|17851.74|17970.56|17850.56|9
1633035600000|2021-09-30 21:00:00|17895.51|17775.51|17893.97|17773.97|17895.57|17775.57|17893.97|17773.97|9
1633025670000|2021-09-30 18:14:30|17969.84|17849.84|17966.96|17846.96|17969.84|17849.84|17966.96|17846.96|8
1633035610000|2021-09-30 21:00:10|17893.92|17773.92|17891.88|17771.88|17893.92|17773.92|17891.66|17771.66|10
1633035620000|2021-09-30 21:00:20|17891.94|17771.94|17891.82|17771.82|17891.94|17771.94|17891.23|17771.23|9
1633035630000|2021-09-30 21:00:30|17891.58|17771.58|17888.41|17768.41|17891.58|17771.58|17888.41|17768.41|8
1633025680000|2021-09-30 18:14:40|17965.72|17845.72|17966.98|17846.98|17967.14|17847.14|17965.72|17845.72|10
1633035640000|2021-09-30 21:00:40|17888.23|17768.23|17886.31|17766.31|17888.23|17768.23|17885.72|17765.72|10
1633025690000|2021-09-30 18:14:50|17966.9|17846.9|17963.12|17843.12|17966.9|17846.9|17963.12|17843.12|10
1633035650000|2021-09-30 21:00:50|17885.84|17765.84|17887|17767|17887.07|17767.07|17885.69|17765.69|9
1633025700000|2021-09-30 18:15:00|17963.38|17843.38|17962.5|17842.5|17963.5|17843.5|17962.4|17842.4|8
1633035660000|2021-09-30 21:01:00|17887.22|17767.22|17887.73|17767.73|17887.73|17767.73|17886.13|17766.13|10
1633025710000|2021-09-30 18:15:10|17962.29|17842.29|17959.84|17839.84|17963.12|17843.12|17959.84|17839.84|10
1633035670000|2021-09-30 21:01:10|17888.64|17768.64|17890.83|17770.83|17891.23|17771.23|17888.64|17768.64|10
1633025720000|2021-09-30 18:15:20|17959.78|17839.78|17957.74|17837.74|17959.78|17839.78|17957.74|17837.74|10
1633035680000|2021-09-30 21:01:20|17890.45|17770.45|17889.72|17769.72|17891.24|17771.24|17889.72|17769.72|9
1633025730000|2021-09-30 18:15:30|17957.78|17837.78|17957.57|17837.57|17958.57|17838.57|17956.81|17836.81|10
1633035690000|2021-09-30 21:01:30|17889.86|17769.86|17889.12|17769.12|17889.86|17769.86|17888.86|17768.86|9
1633025740000|2021-09-30 18:15:40|17956.73|17836.73|17955.76|17835.76|17957.32|17837.32|17955.76|17835.76|10
1633035700000|2021-09-30 21:01:40|17889.19|17769.19|17887.04|17767.04|17889.19|17769.19|17886.99|17766.99|8
1633035710000|2021-09-30 21:01:50|17887.13|17767.13|17887.36|17767.36|17887.76|17767.76|17886.92|17766.92|10
1633025750000|2021-09-30 18:15:50|17955.67|17835.67|17951.72|17831.72|17955.67|17835.67|17951.72|17831.72|10
1633035720000|2021-09-30 21:02:00|17887.7|17767.7|17889.61|17769.61|17889.61|17769.61|17887.7|17767.7|10
1633035730000|2021-09-30 21:02:10|17889.35|17769.35|17890.18|17770.18|17890.18|17770.18|17888.09|17768.09|9
1633025760000|2021-09-30 18:16:00|17952.05|17832.05|17946.31|17826.31|17952.05|17832.05|17945.42|17825.42|10
1633035740000|2021-09-30 21:02:20|17891.02|17771.02|17898.58|17778.58|17898.58|17778.58|17890.98|17770.98|10
1633025770000|2021-09-30 18:16:10|17946.17|17826.17|17945.97|17825.97|17947.26|17827.26|17945.67|17825.67|10
1633035750000|2021-09-30 21:02:30|17897.78|17777.78|17902.43|17782.43|17902.43|17782.43|17897.78|17777.78|9
1633025780000|2021-09-30 18:16:20|17946.58|17826.58|17946.36|17826.36|17946.71|17826.71|17945.43|17825.43|10
1633035760000|2021-09-30 21:02:40|17903.2|17783.2|17908.45|17788.45|17908.71|17788.71|17903.2|17783.2|10
1633035770000|2021-09-30 21:02:50|17908.73|17788.73|17915.31|17795.31|17915.31|17795.31|17908.73|17788.73|10
1633025790000|2021-09-30 18:16:30|17947.53|17827.53|17946.06|17826.06|17948.54|17828.54|17946.06|17826.06|9
1633035780000|2021-09-30 21:03:00|17915.13|17795.13|17916.11|17796.11|17916.11|17796.11|17914.83|17794.83|10
1633025800000|2021-09-30 18:16:40|17947.1|17827.1|17946.83|17826.83|17947.47|17827.47|17946.75|17826.75|9
1633035790000|2021-09-30 21:03:10|17916.21|17796.21|17917.84|17797.84|17918.73|17798.73|17916.18|17796.18|8
1633025810000|2021-09-30 18:16:50|17947.19|17827.19|17945.77|17825.77|17947.35|17827.35|17945.56|17825.56|10
1633035800000|2021-09-30 21:03:20|17918.32|17798.32|17917.1|17797.1|17918.32|17798.32|17917.02|17797.02|9
1633025820000|2021-09-30 18:17:00|17945.94|17825.94|17944.65|17824.65|17945.94|17825.94|17944.57|17824.57|10
1633035810000|2021-09-30 21:03:30|17917.23|17797.23|17917.79|17797.79|17917.79|17797.79|17917.2|17797.2|9
1633025830000|2021-09-30 18:17:10|17944.69|17824.69|17944.71|17824.71|17944.71|17824.71|17944.37|17824.37|10
1633035820000|2021-09-30 21:03:40|17917.37|17797.37|17917.25|17797.25|17917.42|17797.42|17917.18|17797.18|8
1633025840000|2021-09-30 18:17:20|17944.65|17824.65|17943.01|17823.01|17944.65|17824.65|17942.81|17822.81|10
1633035830000|2021-09-30 21:03:50|17917.37|17797.37|17916.07|17796.07|17917.37|17797.37|17915.27|17795.27|10
1633025850000|2021-09-30 18:17:30|17942.56|17822.56|17940.03|17820.03|17942.76|17822.76|17940.03|17820.03|7
1633035840000|2021-09-30 21:04:00|17916.08|17796.08|17916.49|17796.49|17916.54|17796.54|17915.63|17795.63|8
1633025860000|2021-09-30 18:17:40|17939.38|17819.38|17938.79|17818.79|17939.38|17819.38|17937.7|17817.7|10
1633035850000|2021-09-30 21:04:10|17916.3|17796.3|17916.01|17796.01|17916.45|17796.45|17915.74|17795.74|8
1633025870000|2021-09-30 18:17:50|17938.72|17818.72|17936.03|17816.03|17938.76|17818.76|17936.03|17816.03|7
1633035860000|2021-09-30 21:04:20|17916.08|17796.08|17914.93|17794.93|17916.08|17796.08|17914.93|17794.93|9
1633025880000|2021-09-30 18:18:00|17936.06|17816.06|17935.41|17815.41|17936.61|17816.61|17934.79|17814.79|9
1633035870000|2021-09-30 21:04:30|17914.78|17794.78|17914.03|17794.03|17914.78|17794.78|17914.03|17794.03|9
1633035880000|2021-09-30 21:04:40|17914.51|17794.51|17914.05|17794.05|17914.51|17794.51|17914.05|17794.05|9
1633025890000|2021-09-30 18:18:10|17935.37|17815.37|17934.94|17814.94|17935.66|17815.66|17934.77|17814.77|10
1633035890000|2021-09-30 21:04:50|17914.21|17794.21|17917.38|17797.38|17917.38|17797.38|17914.2|17794.2|10
1633025900000|2021-09-30 18:18:20|17935.03|17815.03|17936.88|17816.88|17937.28|17817.28|17935.03|17815.03|9
1633035900000|2021-09-30 21:05:00|17918.71|17798.71|17919.88|17799.88|17920.1|17800.1|17918.71|17798.71|10
1633035910000|2021-09-30 21:05:10|17920.33|17800.33|17918.27|17798.27|17920.33|17800.33|17918.27|17798.27|9
1633025910000|2021-09-30 18:18:30|17936.45|17816.45|17936.68|17816.68|17937.09|17817.09|17936.45|17816.45|10
1633035920000|2021-09-30 21:05:20|17917.97|17797.97|17916.93|17796.93|17918.08|17798.08|17916.93|17796.93|10
1633035930000|2021-09-30 21:05:30|17917.65|17797.65|17918.95|17798.95|17918.95|17798.95|17917.46|17797.46|9
1633025920000|2021-09-30 18:18:40|17936.69|17816.69|17933.95|17813.95|17936.69|17816.69|17933.87|17813.87|9
1633035940000|2021-09-30 21:05:40|17918.98|17798.98|17918.1|17798.1|17918.98|17798.98|17918.1|17798.1|8
1633035950000|2021-09-30 21:05:50|17917.97|17797.97|17919.11|17799.11|17919.11|17799.11|17917.8|17797.8|9
1633025930000|2021-09-30 18:18:50|17933.86|17813.86|17935.48|17815.48|17935.94|17815.94|17933.86|17813.86|9
1633035960000|2021-09-30 21:06:00|17919.2|17799.2|17918.45|17798.45|17919.3|17799.3|17918.45|17798.45|7
1633035970000|2021-09-30 21:06:10|17918.58|17798.58|17919.38|17799.38|17919.54|17799.54|17918.5|17798.5|5
1633025940000|2021-09-30 18:19:00|17935.78|17815.78|17936.68|17816.68|17936.75|17816.75|17935.78|17815.78|8
1633035980000|2021-09-30 21:06:20|17918.87|17798.87|17917.89|17797.89|17918.87|17798.87|17917.81|17797.81|9
1633035990000|2021-09-30 21:06:30|17917.82|17797.82|17918.28|17798.28|17918.28|17798.28|17917.11|17797.11|8
1633025950000|2021-09-30 18:19:10|17935.8|17815.8|17935.41|17815.41|17936.46|17816.46|17935.41|17815.41|8
1633036000000|2021-09-30 21:06:40|17918.37|17798.37|17922.02|17802.02|17922.02|17802.02|17918.37|17798.37|10
1633025960000|2021-09-30 18:19:20|17936.34|17816.34|17936.31|17816.31|17936.59|17816.59|17936.29|17816.29|8
1633036010000|2021-09-30 21:06:50|17922.2|17802.2|17922.28|17802.28|17922.4|17802.4|17921.72|17801.72|8
1633036020000|2021-09-30 21:07:00|17921.86|17801.86|17921.8|17801.8|17922.01|17802.01|17921.8|17801.8|9
1633025970000|2021-09-30 18:19:30|17936.36|17816.36|17936.76|17816.76|17937.26|17817.26|17936.36|17816.36|9
1633036030000|2021-09-30 21:07:10|17922.59|17802.59|17922.76|17802.76|17923.32|17803.32|17922.48|17802.48|9
1633036040000|2021-09-30 21:07:20|17922.51|17802.51|17920.75|17800.75|17922.56|17802.56|17920.75|17800.75|9
1633025980000|2021-09-30 18:19:40|17937.02|17817.02|17936.23|17816.23|17937.2|17817.2|17935.76|17815.76|10
1633036050000|2021-09-30 21:07:30|17920.72|17800.72|17921.96|17801.96|17921.96|17801.96|17920.43|17800.43|9
1633036060000|2021-09-30 21:07:40|17922.04|17802.04|17921.64|17801.64|17922.04|17802.04|17921.55|17801.55|9
1633025990000|2021-09-30 18:19:50|17934.91|17814.91|17931.54|17811.54|17934.91|17814.91|17931.33|17811.33|10
1633036070000|2021-09-30 21:07:50|17921.24|17801.24|17922.11|17802.11|17922.19|17802.19|17921.24|17801.24|10
1633036080000|2021-09-30 21:08:00|17921.02|17801.02|17919|17799|17921.02|17801.02|17917.85|17797.85|10
1633026000000|2021-09-30 18:20:00|17930.68|17810.68|17931.69|17811.69|17931.69|17811.69|17930.64|17810.64|9
1633036090000|2021-09-30 21:08:10|17919.07|17799.07|17919.38|17799.38|17920.01|17800.01|17919.07|17799.07|10
1633026010000|2021-09-30 18:20:10|17931.36|17811.36|17929.35|17809.35|17931.36|17811.36|17929.2|17809.2|10
1633036100000|2021-09-30 21:08:20|17919.15|17799.15|17919.26|17799.26|17919.26|17799.26|17918.03|17798.03|8
1633036110000|2021-09-30 21:08:30|17919.29|17799.29|17922.95|17802.95|17922.95|17802.95|17918.53|17798.53|9
1633026020000|2021-09-30 18:20:20|17929.54|17809.54|17930.05|17810.05|17930.26|17810.26|17929.1|17809.1|10
1633036120000|2021-09-30 21:08:40|17922.99|17802.99|17925.11|17805.11|17925.11|17805.11|17922.85|17802.85|10
1633036130000|2021-09-30 21:08:50|17924.84|17804.84|17927.11|17807.11|17927.12|17807.12|17924.84|17804.84|7
1633026030000|2021-09-30 18:20:30|17929.99|17809.99|17930.02|17810.02|17930.15|17810.15|17929.88|17809.88|10
1633036140000|2021-09-30 21:09:00|17929.49|17809.49|17929.72|17809.72|17929.78|17809.78|17929.29|17809.29|7
1633026040000|2021-09-30 18:20:40|17929.62|17809.62|17929.94|17809.94|17929.98|17809.98|17929.62|17809.62|10
1633036150000|2021-09-30 21:09:10|17930.07|17810.07|17929.13|17809.13|17930.07|17810.07|17929.13|17809.13|10
1633036160000|2021-09-30 21:09:20|17929.14|17809.14|17929.14|17809.14|17929.21|17809.21|17928.31|17808.31|9
1633026050000|2021-09-30 18:20:50|17929.78|17809.78|17927.76|17807.76|17929.89|17809.89|17927.58|17807.58|10
1633036170000|2021-09-30 21:09:30|17927.9|17807.9|17927.14|17807.14|17928.02|17808.02|17927.14|17807.14|10
1633026060000|2021-09-30 18:21:00|17927.75|17807.75|17927.22|17807.22|17927.9|17807.9|17927.22|17807.22|10
1633036180000|2021-09-30 21:09:40|17927.13|17807.13|17926.6|17806.6|17927.14|17807.14|17926.19|17806.19|10
1633036190000|2021-09-30 21:09:50|17926.69|17806.69|17925.54|17805.54|17926.74|17806.74|17925.3|17805.3|7
1633026070000|2021-09-30 18:21:10|17927.46|17807.46|17930.39|17810.39|17930.39|17810.39|17927.46|17807.46|10
1633036200000|2021-09-30 21:10:00|17925.39|17805.39|17926.33|17806.33|17926.33|17806.33|17925.39|17805.39|8
1633036210000|2021-09-30 21:10:10|17926.45|17806.45|17926.66|17806.66|17926.72|17806.72|17925.94|17805.94|8
1633026080000|2021-09-30 18:21:20|17930.79|17810.79|17932.45|17812.45|17932.68|17812.68|17930.79|17810.79|9
1633036220000|2021-09-30 21:10:20|17926.68|17806.68|17925.66|17805.66|17926.68|17806.68|17925.66|17805.66|9
1633026090000|2021-09-30 18:21:30|17932.95|17812.95|17931.42|17811.42|17932.95|17812.95|17930.94|17810.94|10
1633036230000|2021-09-30 21:10:30|17925.69|17805.69|17922.89|17802.89|17925.69|17805.69|17922.09|17802.09|10
1633036240000|2021-09-30 21:10:40|17922.18|17802.18|17917.93|17797.93|17922.18|17802.18|17917.93|17797.93|10
1633026100000|2021-09-30 18:21:40|17931.53|17811.53|17931.4|17811.4|17931.63|17811.63|17931.24|17811.24|10
1633036250000|2021-09-30 21:10:50|17917.77|17797.77|17913.17|17793.17|17917.77|17797.77|17913.13|17793.13|10
1633036260000|2021-09-30 21:11:00|17913.22|17793.22|17911.81|17791.81|17913.22|17793.22|17911.31|17791.31|10
1633026110000|2021-09-30 18:21:50|17931.35|17811.35|17932.59|17812.59|17932.78|17812.78|17931.35|17811.35|9
1633036270000|2021-09-30 21:11:10|17911.99|17791.99|17914.84|17794.84|17914.84|17794.84|17911.86|17791.86|9
1633036280000|2021-09-30 21:11:20|17915.05|17795.05|17913.48|17793.48|17915.51|17795.51|17913.48|17793.48|10
1633026120000|2021-09-30 18:22:00|17932.35|17812.35|17931.94|17811.94|17932.49|17812.49|17931.94|17811.94|9
1633036290000|2021-09-30 21:11:30|17913.47|17793.47|17912.76|17792.76|17914.07|17794.07|17912.7|17792.7|10
1633036300000|2021-09-30 21:11:40|17912.83|17792.83|17916.13|17796.13|17916.13|17796.13|17912.8|17792.8|9
1633026130000|2021-09-30 18:22:10|17932.44|17812.44|17932.87|17812.87|17932.92|17812.92|17932.44|17812.44|9
1633036310000|2021-09-30 21:11:50|17916.94|17796.94|17919.21|17799.21|17919.21|17799.21|17916.94|17796.94|8
1633036320000|2021-09-30 21:12:00|17919.6|17799.6|17920.19|17800.19|17920.19|17800.19|17919.27|17799.27|9
1633026140000|2021-09-30 18:22:20|17933.05|17813.05|17933.02|17813.02|17933.05|17813.05|17931.97|17811.97|9
1633036330000|2021-09-30 21:12:10|17920.22|17800.22|17919.63|17799.63|17920.43|17800.43|17919.63|17799.63|9
1633036340000|2021-09-30 21:12:20|17920.27|17800.27|17919.72|17799.72|17920.42|17800.42|17919.39|17799.39|9
1633026150000|2021-09-30 18:22:30|17932.82|17812.82|17931.79|17811.79|17932.82|17812.82|17931.79|17811.79|10
1633036350000|2021-09-30 21:12:30|17920.01|17800.01|17916.85|17796.85|17920.02|17800.02|17916.85|17796.85|9
1633036360000|2021-09-30 21:12:40|17916.81|17796.81|17914.27|17794.27|17916.81|17796.81|17914.27|17794.27|9
1633026160000|2021-09-30 18:22:40|17931.62|17811.62|17932.09|17812.09|17932.2|17812.2|17931.52|17811.52|8
1633036370000|2021-09-30 21:12:50|17914.36|17794.36|17912.76|17792.76|17914.36|17794.36|17912.54|17792.54|10
1633036380000|2021-09-30 21:13:00|17912.68|17792.68|17912.32|17792.32|17912.69|17792.69|17912.11|17792.11|9
1633026170000|2021-09-30 18:22:50|17932.07|17812.07|17930.66|17810.66|17932.07|17812.07|17929.7|17809.7|9
1633036390000|2021-09-30 21:13:10|17912.48|17792.48|17916.38|17796.38|17916.38|17796.38|17912.36|17792.36|10
1633036400000|2021-09-30 21:13:20|17916.65|17796.65|17919.18|17799.18|17919.18|17799.18|17916.65|17796.65|10
1633026180000|2021-09-30 18:23:00|17930.67|17810.67|17928.69|17808.69|17930.9|17810.9|17928.38|17808.38|10
1633036410000|2021-09-30 21:13:30|17918.91|17798.91|17920.26|17800.26|17920.31|17800.31|17918.86|17798.86|9
1633026190000|2021-09-30 18:23:10|17927.07|17807.07|17925.55|17805.55|17927.07|17807.07|17925.55|17805.55|10
1633036420000|2021-09-30 21:13:40|17919.49|17799.49|17922.05|17802.05|17922.05|17802.05|17918.58|17798.58|10
1633036430000|2021-09-30 21:13:50|17922.65|17802.65|17925.96|17805.96|17925.96|17805.96|17922.44|17802.44|9
1633026200000|2021-09-30 18:23:20|17925.6|17805.6|17924.71|17804.71|17925.65|17805.65|17924.71|17804.71|9
1633036440000|2021-09-30 21:14:00|17925.85|17805.85|17923.03|17803.03|17925.85|17805.85|17923.03|17803.03|9
1633036450000|2021-09-30 21:14:10|17922.08|17802.08|17919.33|17799.33|17922.89|17802.89|17919.33|17799.33|10
1633026210000|2021-09-30 18:23:30|17925.29|17805.29|17926.52|17806.52|17926.78|17806.78|17925.29|17805.29|10
1633036460000|2021-09-30 21:14:20|17919.18|17799.18|17917.04|17797.04|17919.18|17799.18|17917.04|17797.04|8
1633036470000|2021-09-30 21:14:30|17916.27|17796.27|17918.21|17798.21|17918.36|17798.36|17916.27|17796.27|9
1633026220000|2021-09-30 18:23:40|17926.85|17806.85|17925.83|17805.83|17926.85|17806.85|17925.7|17805.7|9
1633036480000|2021-09-30 21:14:40|17917.91|17797.91|17916.93|17796.93|17917.91|17797.91|17916.93|17796.93|8
1633026230000|2021-09-30 18:23:50|17925.99|17805.99|17925.43|17805.43|17926.44|17806.44|17925.43|17805.43|10
1633036490000|2021-09-30 21:14:50|17917.55|17797.55|17917.39|17797.39|17917.62|17797.62|17916.89|17796.89|10
1633036500000|2021-09-30 21:15:00|17917.33|17797.33|17916.64|17796.64|17917.36|17797.36|17916.64|17796.64|6
1633026240000|2021-09-30 18:24:00|17925.47|17805.47|17923.29|17803.29|17925.48|17805.48|17923.29|17803.29|9
1633026250000|2021-09-30 18:24:10|17922.81|17802.81|17921.55|17801.55|17922.81|17802.81|17921.51|17801.51|9
1633026260000|2021-09-30 18:24:20|17921.37|17801.37|17920.12|17800.12|17921.37|17801.37|17920.12|17800.12|7
1633026270000|2021-09-30 18:24:30|17920.09|17800.09|17920.17|17800.17|17920.4|17800.4|17919.39|17799.39|8
1633026280000|2021-09-30 18:24:40|17920.18|17800.18|17920.7|17800.7|17921.67|17801.67|17920.18|17800.18|9
1633026290000|2021-09-30 18:24:50|17920.9|17800.9|17922.04|17802.04|17922.16|17802.16|17920.8|17800.8|10
1633026300000|2021-09-30 18:25:00|17921.82|17801.82|17919.25|17799.25|17921.82|17801.82|17919.25|17799.25|8
1633026310000|2021-09-30 18:25:10|17919.17|17799.17|17919.6|17799.6|17919.6|17799.6|17918.48|17798.48|9
1633026320000|2021-09-30 18:25:20|17920.71|17800.71|17923.81|17803.81|17923.93|17803.93|17920.71|17800.71|9
1633026330000|2021-09-30 18:25:30|17924.15|17804.15|17926.39|17806.39|17926.39|17806.39|17924.15|17804.15|8
1633026340000|2021-09-30 18:25:40|17926.9|17806.9|17928.16|17808.16|17928.58|17808.58|17926.9|17806.9|9
1633026350000|2021-09-30 18:25:50|17928.15|17808.15|17926.31|17806.31|17928.15|17808.15|17926.31|17806.31|6
1633026360000|2021-09-30 18:26:00|17926.59|17806.59|17926.38|17806.38|17927.24|17807.24|17926.17|17806.17|10
1633026370000|2021-09-30 18:26:10|17926.43|17806.43|17927.39|17807.39|17928.34|17808.34|17926.29|17806.29|8
1633026380000|2021-09-30 18:26:20|17930.53|17810.53|17929.52|17809.52|17930.61|17810.61|17929.52|17809.52|10
1633026390000|2021-09-30 18:26:30|17929.64|17809.64|17929.77|17809.77|17930.07|17810.07|17929.4|17809.4|9
1633026400000|2021-09-30 18:26:40|17929.51|17809.51|17929.02|17809.02|17930.08|17810.08|17928.97|17808.97|10
1633026410000|2021-09-30 18:26:50|17928.71|17808.71|17926.95|17806.95|17928.72|17808.72|17925.81|17805.81|9
1633026420000|2021-09-30 18:27:00|17927.08|17807.08|17931.32|17811.32|17931.32|17811.32|17927.08|17807.08|10
1633026430000|2021-09-30 18:27:10|17931.43|17811.43|17931.73|17811.73|17931.89|17811.89|17931.25|17811.25|10
1633026440000|2021-09-30 18:27:20|17931.36|17811.36|17930.08|17810.08|17931.36|17811.36|17930.06|17810.06|8
1633026450000|2021-09-30 18:27:30|17929.97|17809.97|17929.98|17809.98|17929.98|17809.98|17929.62|17809.62|9
1633026460000|2021-09-30 18:27:40|17929.62|17809.62|17930.03|17810.03|17930.03|17810.03|17929.31|17809.31|8
1633026470000|2021-09-30 18:27:50|17930.33|17810.33|17931.18|17811.18|17932.31|17812.31|17930.33|17810.33|9
1633026480000|2021-09-30 18:28:00|17931.59|17811.59|17934.2|17814.2|17934.2|17814.2|17931.24|17811.24|10
1633026490000|2021-09-30 18:28:10|17934.35|17814.35|17937.03|17817.03|17937.74|17817.74|17934.35|17814.35|10
1633026500000|2021-09-30 18:28:20|17937.97|17817.97|17937.61|17817.61|17937.97|17817.97|17936.67|17816.67|10
1633026510000|2021-09-30 18:28:30|17938.45|17818.45|17939.08|17819.08|17939.43|17819.43|17938.45|17818.45|9
1633026520000|2021-09-30 18:28:40|17939.55|17819.55|17941.97|17821.97|17941.97|17821.97|17939.55|17819.55|10
1633026530000|2021-09-30 18:28:50|17943.58|17823.58|17944.94|17824.94|17944.94|17824.94|17943.57|17823.57|9
1633026540000|2021-09-30 18:29:00|17944.95|17824.95|17944.58|17824.58|17944.95|17824.95|17944.58|17824.58|7
1633026550000|2021-09-30 18:29:10|17945.65|17825.65|17956.8|17836.8|17956.8|17836.8|17945.65|17825.65|10
1633026560000|2021-09-30 18:29:20|17958.65|17838.65|17967.33|17847.33|17967.78|17847.78|17958.65|17838.65|10
1633026570000|2021-09-30 18:29:30|17969.39|17849.39|17967.81|17847.81|17969.39|17849.39|17967.06|17847.06|10
1633026580000|2021-09-30 18:29:40|17967.57|17847.57|17967.48|17847.48|17967.88|17847.88|17967.16|17847.16|10
1633026590000|2021-09-30 18:29:50|17967.55|17847.55|17965.61|17845.61|17967.55|17847.55|17964.95|17844.95|9
1633026600000|2021-09-30 18:30:00|17965.35|17845.35|17963.56|17843.56|17965.35|17845.35|17963.55|17843.55|10
1633026610000|2021-09-30 18:30:10|17963.66|17843.66|17961.05|17841.05|17963.66|17843.66|17960.73|17840.73|9
1633026620000|2021-09-30 18:30:20|17961|17841|17961.2|17841.2|17962.42|17842.42|17960.2|17840.2|10
1633026630000|2021-09-30 18:30:30|17961.27|17841.27|17967.42|17847.42|17967.54|17847.54|17961.27|17841.27|10
1633026640000|2021-09-30 18:30:40|17967.63|17847.63|17971.2|17851.2|17971.2|17851.2|17967.63|17847.63|10
1633026650000|2021-09-30 18:30:50|17973.05|17853.05|17973.83|17853.83|17973.83|17853.83|17971.86|17851.86|10
1633026660000|2021-09-30 18:31:00|17973.82|17853.82|17970.99|17850.99|17974.09|17854.09|17970.69|17850.69|10
1633026670000|2021-09-30 18:31:10|17971.8|17851.8|17971.92|17851.92|17972.41|17852.41|17971.8|17851.8|10
1633026680000|2021-09-30 18:31:20|17972.23|17852.23|17973.86|17853.86|17973.88|17853.88|17972.23|17852.23|10
1633026690000|2021-09-30 18:31:30|17973.88|17853.88|17972.45|17852.45|17973.88|17853.88|17972.45|17852.45|10
1633026700000|2021-09-30 18:31:40|17971.29|17851.29|17970.99|17850.99|17971.29|17851.29|17970.62|17850.62|10
1633026710000|2021-09-30 18:31:50|17970.28|17850.28|17973.69|17853.69|17973.8|17853.8|17970.2|17850.2|10
1633026720000|2021-09-30 18:32:00|17973.79|17853.79|17974.69|17854.69|17974.83|17854.83|17973.79|17853.79|9
1633026730000|2021-09-30 18:32:10|17974.22|17854.22|17977.75|17857.75|17977.75|17857.75|17973.75|17853.75|10
1633026740000|2021-09-30 18:32:20|17983.58|17863.58|17993.5|17873.5|17993.5|17873.5|17983.58|17863.58|10
1633026750000|2021-09-30 18:32:30|17993.46|17873.46|17992.92|17872.92|17994.58|17874.58|17992.68|17872.68|10
1633026760000|2021-09-30 18:32:40|17992.72|17872.72|17993.56|17873.56|17994.47|17874.47|17992.37|17872.37|10
1633026770000|2021-09-30 18:32:50|17993.78|17873.78|17991.89|17871.89|17993.92|17873.92|17991.89|17871.89|10
1633026780000|2021-09-30 18:33:00|17991.25|17871.25|17990.6|17870.6|17991.38|17871.38|17990.07|17870.07|10
1633026790000|2021-09-30 18:33:10|17990.42|17870.42|17988.89|17868.89|17990.49|17870.49|17988.89|17868.89|10
1633026800000|2021-09-30 18:33:20|17988.85|17868.85|17987.98|17867.98|17989.15|17869.15|17987.77|17867.77|9
1633026810000|2021-09-30 18:33:30|17987.6|17867.6|17984.98|17864.98|17987.6|17867.6|17984.98|17864.98|8
1633026820000|2021-09-30 18:33:40|17982.83|17862.83|17998.16|17878.16|17998.16|17878.16|17982.83|17862.83|10
1633026830000|2021-09-30 18:33:50|17999.69|17879.69|18003.84|17883.84|18003.84|17883.84|17999.39|17879.39|10
1633026840000|2021-09-30 18:34:00|18004.62|17884.62|18004.69|17884.69|18005.97|17885.97|18004.23|17884.23|10
1633026850000|2021-09-30 18:34:10|18004.82|17884.82|18002|17882|18004.82|17884.82|18001.3|17881.3|10
1633026860000|2021-09-30 18:34:20|18002.33|17882.33|18003.3|17883.3|18003.51|17883.51|18002.33|17882.33|10
1633026870000|2021-09-30 18:34:30|18002.63|17882.63|18004.36|17884.36|18004.63|17884.63|18001.24|17881.24|10
1633026880000|2021-09-30 18:34:40|18003.94|17883.94|18005.26|17885.26|18005.92|17885.92|18003.94|17883.94|10
1633026890000|2021-09-30 18:34:50|18005.5|17885.5|18005.44|17885.44|18007.38|17887.38|18005.08|17885.08|10
1633026900000|2021-09-30 18:35:00|18004.85|17884.85|17999.76|17879.76|18004.85|17884.85|17999.76|17879.76|10
1633026910000|2021-09-30 18:35:10|17999.61|17879.61|17995.75|17875.75|17999.61|17879.61|17995.75|17875.75|10
1633026920000|2021-09-30 18:35:20|17995.84|17875.84|17990.55|17870.55|17995.92|17875.92|17990.55|17870.55|10
1633026930000|2021-09-30 18:35:30|17990.83|17870.83|17989.34|17869.34|17990.83|17870.83|17989.22|17869.22|10
1633026940000|2021-09-30 18:35:40|17989.77|17869.77|17988.14|17868.14|17989.77|17869.77|17987.75|17867.75|10
1633026950000|2021-09-30 18:35:50|17989|17869|17988.05|17868.05|17989|17869|17987.98|17867.98|9
1633026960000|2021-09-30 18:36:00|17987.88|17867.88|17986.2|17866.2|17987.99|17867.99|17985.59|17865.59|10
1633026970000|2021-09-30 18:36:10|17986.27|17866.27|17984.26|17864.26|17986.27|17866.27|17984.26|17864.26|10
1633026980000|2021-09-30 18:36:20|17984.64|17864.64|17984.19|17864.19|17984.64|17864.64|17983.87|17863.87|8
1633026990000|2021-09-30 18:36:30|17983.96|17863.96|17982.93|17862.93|17984.05|17864.05|17982.93|17862.93|9
1633027000000|2021-09-30 18:36:40|17982.36|17862.36|17978.05|17858.05|17982.36|17862.36|17978.05|17858.05|10
1633027010000|2021-09-30 18:36:50|17977.49|17857.49|17976.15|17856.15|17977.88|17857.88|17976.15|17856.15|9
1633027020000|2021-09-30 18:37:00|17975.76|17855.76|17975.66|17855.66|17976.3|17856.3|17974.42|17854.42|10
1633027030000|2021-09-30 18:37:10|17974.91|17854.91|17975.1|17855.1|17975.1|17855.1|17974.21|17854.21|10
1633027040000|2021-09-30 18:37:20|17975.4|17855.4|17978.17|17858.17|17978.76|17858.76|17975.39|17855.39|10
1633027050000|2021-09-30 18:37:30|17978.62|17858.62|17978.91|17858.91|17978.91|17858.91|17977.76|17857.76|10
1633027060000|2021-09-30 18:37:40|17978.71|17858.71|17976.06|17856.06|17978.71|17858.71|17976.06|17856.06|10
1633027070000|2021-09-30 18:37:50|17975.96|17855.96|17975.9|17855.9|17976.98|17856.98|17975.85|17855.85|8
1633027080000|2021-09-30 18:38:00|17975.91|17855.91|17980.52|17860.52|17980.52|17860.52|17975.91|17855.91|10
1633027090000|2021-09-30 18:38:10|17980.4|17860.4|17984.08|17864.08|17984.45|17864.45|17980.4|17860.4|10
1633027100000|2021-09-30 18:38:20|17984.15|17864.15|17988.13|17868.13|17988.13|17868.13|17984.15|17864.15|10
1633027110000|2021-09-30 18:38:30|17988.27|17868.27|17989.88|17869.88|17990.36|17870.36|17988.27|17868.27|10
1633027120000|2021-09-30 18:38:40|17989.82|17869.82|17990.09|17870.09|17991.57|17871.57|17989.3|17869.3|10
1633027130000|2021-09-30 18:38:50|17989.76|17869.76|17989.98|17869.98|17990.82|17870.82|17989.61|17869.61|9
1633027140000|2021-09-30 18:39:00|17990.7|17870.7|18002.97|17882.97|18003.14|17883.14|17990.7|17870.7|10
1633027150000|2021-09-30 18:39:10|18003.14|17883.14|18005.28|17885.28|18005.37|17885.37|18003.14|17883.14|10
1633027160000|2021-09-30 18:39:20|18004.87|17884.87|18001.5|17881.5|18004.87|17884.87|18001.5|17881.5|10
1633027170000|2021-09-30 18:39:30|18001.31|17881.31|17996.43|17876.43|18001.31|17881.31|17996.43|17876.43|10
1633027180000|2021-09-30 18:39:40|17996.08|17876.08|17994.53|17874.53|17996.08|17876.08|17992.25|17872.25|10
1633027190000|2021-09-30 18:39:50|17995.87|17875.87|18004.24|17884.24|18004.24|17884.24|17995.87|17875.87|10
1633027200000|2021-09-30 18:40:00|18004.18|17884.18|18010.14|17890.14|18010.14|17890.14|18004.18|17884.18|10
1633027210000|2021-09-30 18:40:10|18010.37|17890.37|18007.72|17887.72|18011.4|17891.4|18006.93|17886.93|9
1633027220000|2021-09-30 18:40:20|18008.43|17888.43|18017.25|17897.25|18017.25|17897.25|18008.43|17888.43|10
1633027230000|2021-09-30 18:40:30|18016.94|17896.94|18024.73|17904.73|18024.73|17904.73|18014.99|17894.99|10
1633027240000|2021-09-30 18:40:40|18025.97|17905.97|18028.97|17908.97|18028.97|17908.97|18025.97|17905.97|10
1633027250000|2021-09-30 18:40:50|18032.78|17912.78|18056.73|17936.73|18056.73|17936.73|18032.78|17912.78|10
1633027260000|2021-09-30 18:41:00|18057.31|17937.31|18059.36|17939.36|18059.36|17939.36|18057.03|17937.03|10
1633027270000|2021-09-30 18:41:10|18058.86|17938.86|18054.55|17934.55|18058.86|17938.86|18053.63|17933.63|10
1633027280000|2021-09-30 18:41:20|18055.01|17935.01|18058.03|17938.03|18058.37|17938.37|18055.01|17935.01|10
1633027290000|2021-09-30 18:41:30|18057.66|17937.66|18056.14|17936.14|18058.56|17938.56|18055.62|17935.62|10
1633027300000|2021-09-30 18:41:40|18055.01|17935.01|18054.81|17934.81|18055.41|17935.41|18054.63|17934.63|10
1633027310000|2021-09-30 18:41:50|18054.8|17934.8|18058.37|17938.37|18061.62|17941.62|18054.48|17934.48|10
1633027320000|2021-09-30 18:42:00|18059.32|17939.32|18088.66|17968.66|18088.66|17968.66|18059.32|17939.32|10
1633027330000|2021-09-30 18:42:10|18090.23|17970.23|18104.94|17984.94|18105.26|17985.26|18090.23|17970.23|10
1633027340000|2021-09-30 18:42:20|18104.83|17984.83|18103.12|17983.12|18104.83|17984.83|18102.5|17982.5|10
1633027350000|2021-09-30 18:42:30|18103.41|17983.41|18107.1|17987.1|18107.1|17987.1|18103.41|17983.41|10
1633027360000|2021-09-30 18:42:40|18106.78|17986.78|18107.6|17987.6|18108.44|17988.44|18106.35|17986.35|10
1633027370000|2021-09-30 18:42:50|18107.86|17987.86|18106.54|17986.54|18107.89|17987.89|18106.19|17986.19|10
1633027380000|2021-09-30 18:43:00|18107.2|17987.2|18102.8|17982.8|18107.2|17987.2|18102.69|17982.69|10
1633027390000|2021-09-30 18:43:10|18104.28|17984.28|18107.35|17987.35|18107.98|17987.98|18102.87|17982.87|10
1633027400000|2021-09-30 18:43:20|18108.75|17988.75|18114.11|17994.11|18114.11|17994.11|18108.75|17988.75|10
1633027410000|2021-09-30 18:43:30|18114.1|17994.1|18110.89|17990.89|18114.26|17994.26|18110.89|17990.89|9
1633027420000|2021-09-30 18:43:40|18110.5|17990.5|18108.69|17988.69|18110.97|17990.97|18108.69|17988.69|10
1633027430000|2021-09-30 18:43:50|18108.85|17988.85|18107.81|17987.81|18108.85|17988.85|18107.4|17987.4|10
1633027440000|2021-09-30 18:44:00|18107.78|17987.78|18106.19|17986.19|18107.78|17987.78|18104.41|17984.41|10
1633027450000|2021-09-30 18:44:10|18105.14|17985.14|18111.35|17991.35|18111.35|17991.35|18105.14|17985.14|10
1633027460000|2021-09-30 18:44:20|18111.59|17991.59|18115.06|17995.06|18115.52|17995.52|18111.59|17991.59|10
1633027470000|2021-09-30 18:44:30|18115.77|17995.77|18121.38|18001.38|18125.11|18005.11|18115.77|17995.77|10
1633027480000|2021-09-30 18:44:40|18121.52|18001.52|18121.18|18001.18|18122.25|18002.25|18119.69|17999.69|10
1633027490000|2021-09-30 18:44:50|18122.27|18002.27|18115.36|17995.36|18122.27|18002.27|18115.36|17995.36|10
1633027500000|2021-09-30 18:45:00|18114.35|17994.35|18112.11|17992.11|18114.35|17994.35|18110.18|17990.18|10
1633027510000|2021-09-30 18:45:10|18114.14|17994.14|18118.12|17998.12|18118.12|17998.12|18114.14|17994.14|10
1633027520000|2021-09-30 18:45:20|18118.5|17998.5|18122.64|18002.64|18122.64|18002.64|18118.5|17998.5|10
1633027530000|2021-09-30 18:45:30|18121.71|18001.71|18128.79|18008.79|18128.79|18008.79|18121.71|18001.71|10
1633027540000|2021-09-30 18:45:40|18129.86|18009.86|18133.31|18013.31|18136.13|18016.13|18129.86|18009.86|10
1633027550000|2021-09-30 18:45:50|18133.8|18013.8|18136.64|18016.64|18137.31|18017.31|18133.8|18013.8|10
1633027560000|2021-09-30 18:46:00|18136.15|18016.15|18139.12|18019.12|18139.12|18019.12|18136.15|18016.15|10
1633027570000|2021-09-30 18:46:10|18139.86|18019.86|18128.9|18008.9|18139.86|18019.86|18128.88|18008.88|10
1633027580000|2021-09-30 18:46:20|18128.2|18008.2|18122.64|18002.64|18128.2|18008.2|18122.64|18002.64|10
1633027590000|2021-09-30 18:46:30|18121.36|18001.36|18117.04|17997.04|18121.36|18001.36|18117.04|17997.04|10
1633027600000|2021-09-30 18:46:40|18116.24|17996.24|18108.57|17988.57|18116.24|17996.24|18108.57|17988.57|10
1633027610000|2021-09-30 18:46:50|18108.17|17988.17|18107.24|17987.24|18109.05|17989.05|18105.96|17985.96|10
1633027620000|2021-09-30 18:47:00|18106.9|17986.9|18107.31|17987.31|18107.31|17987.31|18105.74|17985.74|10
1633027630000|2021-09-30 18:47:10|18106.43|17986.43|18107.23|17987.23|18108.05|17988.05|18106.3|17986.3|10
1633027640000|2021-09-30 18:47:20|18107.99|17987.99|18109.53|17989.53|18109.53|17989.53|18107.89|17987.89|10
1633027650000|2021-09-30 18:47:30|18110|17990|18111.89|17991.89|18111.89|17991.89|18110|17990|10
1633027660000|2021-09-30 18:47:40|18112.11|17992.11|18111.79|17991.79|18112.18|17992.18|18111.34|17991.34|10
1633027670000|2021-09-30 18:47:50|18111.54|17991.54|18109.81|17989.81|18111.98|17991.98|18109.81|17989.81|10
1633027680000|2021-09-30 18:48:00|18109.87|17989.87|18106.61|17986.61|18109.87|17989.87|18106.61|17986.61|10
1633027690000|2021-09-30 18:48:10|18106.62|17986.62|18103.06|17983.06|18106.62|17986.62|18102.76|17982.76|9
1633027700000|2021-09-30 18:48:20|18103.21|17983.21|18105.58|17985.58|18105.58|17985.58|18102.19|17982.19|10
1633027710000|2021-09-30 18:48:30|18105.34|17985.34|18108.81|17988.81|18108.81|17988.81|18105.34|17985.34|10
1633027720000|2021-09-30 18:48:40|18108.78|17988.78|18106.97|17986.97|18110.67|17990.67|18106.97|17986.97|10
1633027730000|2021-09-30 18:48:50|18106.64|17986.64|18104.52|17984.52|18106.64|17986.64|18104.28|17984.28|10
1633027740000|2021-09-30 18:49:00|18104.61|17984.61|18104.55|17984.55|18105.44|17985.44|18104.05|17984.05|9
1633027750000|2021-09-30 18:49:10|18105.06|17985.06|18106.86|17986.86|18106.86|17986.86|18104.31|17984.31|10
1633027760000|2021-09-30 18:49:20|18107.66|17987.66|18110.35|17990.35|18110.35|17990.35|18107.66|17987.66|10
1633027770000|2021-09-30 18:49:30|18109.74|17989.74|18110.41|17990.41|18111.87|17991.87|18109.74|17989.74|10
1633027780000|2021-09-30 18:49:40|18112.52|17992.52|18119.41|17999.41|18119.41|17999.41|18112.52|17992.52|10
1633027790000|2021-09-30 18:49:50|18119.85|17999.85|18121.52|18001.52|18121.91|18001.91|18119.85|17999.85|10
1633027800000|2021-09-30 18:50:00|18121.51|18001.51|18126.13|18006.13|18126.13|18006.13|18121.44|18001.44|10
1633027810000|2021-09-30 18:50:10|18126.59|18006.59|18138.64|18018.64|18138.64|18018.64|18126.59|18006.59|10
1633027820000|2021-09-30 18:50:20|18138.6|18018.6|18151.52|18031.52|18151.52|18031.52|18138.6|18018.6|10
1633027830000|2021-09-30 18:50:30|18151.18|18031.18|18153.97|18033.97|18155.43|18035.43|18151.18|18031.18|10
1633027840000|2021-09-30 18:50:40|18153.7|18033.7|18157.85|18037.85|18157.85|18037.85|18153.7|18033.7|10
1633027850000|2021-09-30 18:50:50|18159.16|18039.16|18162.08|18042.08|18162.09|18042.09|18159.16|18039.16|10
1633027860000|2021-09-30 18:51:00|18162.63|18042.63|18159.51|18039.51|18162.63|18042.63|18158.64|18038.64|10
1633027870000|2021-09-30 18:51:10|18157.44|18037.44|18158.07|18038.07|18158.56|18038.56|18157.44|18037.44|10
1633027880000|2021-09-30 18:51:20|18157.5|18037.5|18156.32|18036.32|18157.5|18037.5|18156.07|18036.07|10
1633027890000|2021-09-30 18:51:30|18156.36|18036.36|18159.87|18039.87|18160.45|18040.45|18155.97|18035.97|10
1633027900000|2021-09-30 18:51:40|18159.97|18039.97|18159.32|18039.32|18160.11|18040.11|18159.32|18039.32|10
1633027910000|2021-09-30 18:51:50|18158.92|18038.92|18154.83|18034.83|18158.92|18038.92|18154.73|18034.73|8
1633027920000|2021-09-30 18:52:00|18155.06|18035.06|18150.72|18030.72|18155.61|18035.61|18149.31|18029.31|10
1633027930000|2021-09-30 18:52:10|18151|18031|18157.43|18037.43|18157.43|18037.43|18150.93|18030.93|10
1633027940000|2021-09-30 18:52:20|18158.11|18038.11|18160.73|18040.73|18161.34|18041.34|18158.11|18038.11|10
1633027950000|2021-09-30 18:52:30|18159.86|18039.86|18163.1|18043.1|18163.61|18043.61|18159.86|18039.86|10
1633027960000|2021-09-30 18:52:40|18162.97|18042.97|18162.77|18042.77|18163.27|18043.27|18161.87|18041.87|10
1633027970000|2021-09-30 18:52:50|18162.24|18042.24|18165.86|18045.86|18165.92|18045.92|18162.24|18042.24|9
1633027980000|2021-09-30 18:53:00|18165.99|18045.99|18169.03|18049.03|18169.03|18049.03|18165.73|18045.73|9
1633027990000|2021-09-30 18:53:10|18169.65|18049.65|18170.51|18050.51|18170.93|18050.93|18169.65|18049.65|10
1633028000000|2021-09-30 18:53:20|18170.49|18050.49|18168.87|18048.87|18170.49|18050.49|18168.82|18048.82|10
1633028010000|2021-09-30 18:53:30|18168.76|18048.76|18168.12|18048.12|18169|18049|18168.12|18048.12|10
1633028020000|2021-09-30 18:53:40|18168.84|18048.84|18172.31|18052.31|18172.31|18052.31|18168.84|18048.84|10
1633028030000|2021-09-30 18:53:50|18171.98|18051.98|18173.22|18053.22|18173.22|18053.22|18171.29|18051.29|10
1633028040000|2021-09-30 18:54:00|18173.25|18053.25|18172.67|18052.67|18173.56|18053.56|18172.65|18052.65|10
1633028050000|2021-09-30 18:54:10|18172.9|18052.9|18170.61|18050.61|18172.9|18052.9|18170.42|18050.42|10
1633028060000|2021-09-30 18:54:20|18171.58|18051.58|18170.81|18050.81|18171.67|18051.67|18170.72|18050.72|10
1633028070000|2021-09-30 18:54:30|18171.01|18051.01|18169.16|18049.16|18171.01|18051.01|18169.16|18049.16|9
1633028080000|2021-09-30 18:54:40|18169.12|18049.12|18165.85|18045.85|18169.65|18049.65|18165.85|18045.85|10
1633028090000|2021-09-30 18:54:50|18165.95|18045.95|18163.51|18043.51|18165.95|18045.95|18163.51|18043.51|10
1633028100000|2021-09-30 18:55:00|18163.48|18043.48|18166.78|18046.78|18166.78|18046.78|18161.59|18041.59|10
1633028110000|2021-09-30 18:55:10|18166.44|18046.44|18166.16|18046.16|18166.44|18046.44|18165.03|18045.03|10
1633028120000|2021-09-30 18:55:20|18166.41|18046.41|18165.56|18045.56|18166.7|18046.7|18165.56|18045.56|10
1633028130000|2021-09-30 18:55:30|18165.41|18045.41|18167.22|18047.22|18167.78|18047.78|18165.21|18045.21|10
1633028140000|2021-09-30 18:55:40|18167.14|18047.14|18168.11|18048.11|18168.58|18048.58|18166.78|18046.78|10
1633028150000|2021-09-30 18:55:50|18168.19|18048.19|18169.74|18049.74|18169.76|18049.76|18168.07|18048.07|10
1633028160000|2021-09-30 18:56:00|18169.68|18049.68|18168.77|18048.77|18170.01|18050.01|18167.82|18047.82|10
1633028170000|2021-09-30 18:56:10|18168.6|18048.6|18170.15|18050.15|18170.15|18050.15|18168.6|18048.6|8
1633028180000|2021-09-30 18:56:20|18170.54|18050.54|18171.52|18051.52|18171.6|18051.6|18170.39|18050.39|10
1633028190000|2021-09-30 18:56:30|18171.07|18051.07|18163.56|18043.56|18171.14|18051.14|18163.56|18043.56|10
1633028200000|2021-09-30 18:56:40|18163.74|18043.74|18163.7|18043.7|18164.11|18044.11|18162.02|18042.02|10
1633028210000|2021-09-30 18:56:50|18163.07|18043.07|18163.25|18043.25|18164.01|18044.01|18162.91|18042.91|10
1633028220000|2021-09-30 18:57:00|18162.28|18042.28|18161.36|18041.36|18163.95|18043.95|18161.36|18041.36|10
1633028230000|2021-09-30 18:57:10|18161.27|18041.27|18161.92|18041.92|18161.99|18041.99|18160.83|18040.83|10
1633028240000|2021-09-30 18:57:20|18162.17|18042.17|18161.55|18041.55|18162.49|18042.49|18161.55|18041.55|10
1633028250000|2021-09-30 18:57:30|18161.64|18041.64|18161.36|18041.36|18162|18042|18160.76|18040.76|9
1633028260000|2021-09-30 18:57:40|18161.54|18041.54|18159.88|18039.88|18162.05|18042.05|18159.88|18039.88|10
1633028270000|2021-09-30 18:57:50|18158.98|18038.98|18157.12|18037.12|18158.98|18038.98|18156.82|18036.82|10
1633028280000|2021-09-30 18:58:00|18156.67|18036.67|18159.62|18039.62|18159.62|18039.62|18156.62|18036.62|10
1633028290000|2021-09-30 18:58:10|18159.9|18039.9|18161.58|18041.58|18161.63|18041.63|18159.84|18039.84|8
1633028300000|2021-09-30 18:58:20|18162.8|18042.8|18167.51|18047.51|18167.51|18047.51|18162.8|18042.8|10
1633028310000|2021-09-30 18:58:30|18167.54|18047.54|18171.09|18051.09|18171.09|18051.09|18167.54|18047.54|10
1633028320000|2021-09-30 18:58:40|18171.37|18051.37|18172.97|18052.97|18173.03|18053.03|18171.37|18051.37|10
1633028330000|2021-09-30 18:58:50|18172.94|18052.94|18175.33|18055.33|18175.33|18055.33|18172.94|18052.94|10
1633028340000|2021-09-30 18:59:00|18175.47|18055.47|18177.23|18057.23|18177.54|18057.54|18175.47|18055.47|10
1633028350000|2021-09-30 18:59:10|18176.76|18056.76|18172.82|18052.82|18176.76|18056.76|18172.8|18052.8|10
1633028360000|2021-09-30 18:59:20|18173.22|18053.22|18173.03|18053.03|18173.22|18053.22|18172.12|18052.12|10
1633028370000|2021-09-30 18:59:30|18173.66|18053.66|18178.1|18058.1|18178.1|18058.1|18173.66|18053.66|10
1633028380000|2021-09-30 18:59:40|18178.04|18058.04|18179.36|18059.36|18179.66|18059.66|18177.75|18057.75|10
1633028390000|2021-09-30 18:59:50|18179.24|18059.24|18179.58|18059.58|18180.47|18060.47|18179.24|18059.24|10
1633028400000|2021-09-30 19:00:00|18179.5|18059.5|18181.21|18061.21|18181.21|18061.21|18178.87|18058.87|10
1633028410000|2021-09-30 19:00:10|18181.19|18061.19|18181.94|18061.94|18182.33|18062.33|18181.1|18061.1|9
1633028420000|2021-09-30 19:00:20|18181.93|18061.93|18180.28|18060.28|18181.93|18061.93|18180.28|18060.28|10
1633028430000|2021-09-30 19:00:30|18180.5|18060.5|18182.07|18062.07|18182.07|18062.07|18180.2|18060.2|9
1633028440000|2021-09-30 19:00:40|18182|18062|18185|18065|18185.69|18065.69|18182|18062|10
1633028450000|2021-09-30 19:00:50|18185.63|18065.63|18193.66|18073.66|18193.67|18073.67|18185.63|18065.63|10
1633028460000|2021-09-30 19:01:00|18194.42|18074.42|18198.04|18078.04|18198.1|18078.1|18194.42|18074.42|10
1633028470000|2021-09-30 19:01:10|18198.28|18078.28|18197.9|18077.9|18198.38|18078.38|18197.68|18077.68|9
1633028480000|2021-09-30 19:01:20|18197.72|18077.72|18187.57|18067.57|18197.72|18077.72|18187.57|18067.57|10
1633028490000|2021-09-30 19:01:30|18188.08|18068.08|18181.38|18061.38|18188.08|18068.08|18181.38|18061.38|10
1633028500000|2021-09-30 19:01:40|18179.85|18059.85|18180.02|18060.02|18180.12|18060.12|18178.81|18058.81|10
1633028510000|2021-09-30 19:01:50|18180.09|18060.09|18178.71|18058.71|18180.77|18060.77|18178.32|18058.32|10
1633028520000|2021-09-30 19:02:00|18178.18|18058.18|18180.7|18060.7|18180.7|18060.7|18178.18|18058.18|9
1633028530000|2021-09-30 19:02:10|18180.48|18060.48|18184.79|18064.79|18185.31|18065.31|18180.48|18060.48|10
1633028540000|2021-09-30 19:02:20|18185.05|18065.05|18192.84|18072.84|18192.84|18072.84|18185.05|18065.05|10
1633028550000|2021-09-30 19:02:30|18192.41|18072.41|18191.76|18071.76|18192.41|18072.41|18191.44|18071.44|10
1633028560000|2021-09-30 19:02:40|18192.33|18072.33|18193.38|18073.38|18193.68|18073.68|18192.33|18072.33|10
1633028570000|2021-09-30 19:02:50|18193.53|18073.53|18194.86|18074.86|18196.01|18076.01|18193.03|18073.03|9
1633028580000|2021-09-30 19:03:00|18194.68|18074.68|18199.54|18079.54|18199.54|18079.54|18194.68|18074.68|10
1633028590000|2021-09-30 19:03:10|18198.46|18078.46|18197.06|18077.06|18198.49|18078.49|18197.06|18077.06|9
1633028600000|2021-09-30 19:03:20|18196.7|18076.7|18194.12|18074.12|18196.7|18076.7|18194.03|18074.03|10
1633028610000|2021-09-30 19:03:30|18193.38|18073.38|18188.3|18068.3|18193.38|18073.38|18188.08|18068.08|9
1633028620000|2021-09-30 19:03:40|18188.62|18068.62|18183.62|18063.62|18188.62|18068.62|18183.62|18063.62|10
1633028630000|2021-09-30 19:03:50|18181.06|18061.06|18173.8|18053.8|18181.06|18061.06|18173.8|18053.8|10
1633028640000|2021-09-30 19:04:00|18174.09|18054.09|18170.72|18050.72|18174.09|18054.09|18170.72|18050.72|10
1633028650000|2021-09-30 19:04:10|18170.98|18050.98|18170.15|18050.15|18171.16|18051.16|18168.63|18048.63|10
1633028660000|2021-09-30 19:04:20|18169.7|18049.7|18171.26|18051.26|18171.26|18051.26|18168.73|18048.73|10
1633028670000|2021-09-30 19:04:30|18171.44|18051.44|18174.83|18054.83|18174.83|18054.83|18170.58|18050.58|10
1633028680000|2021-09-30 19:04:40|18174.82|18054.82|18176.61|18056.61|18177.32|18057.32|18174.82|18054.82|10
1633028690000|2021-09-30 19:04:50|18176.95|18056.95|18172.43|18052.43|18176.95|18056.95|18172.43|18052.43|10
1633028700000|2021-09-30 19:05:00|18172.5|18052.5|18166.81|18046.81|18172.5|18052.5|18166.81|18046.81|10
1633028710000|2021-09-30 19:05:10|18165.91|18045.91|18157.91|18037.91|18165.91|18045.91|18157.82|18037.82|10
1633028720000|2021-09-30 19:05:20|18157.84|18037.84|18155.41|18035.41|18158.67|18038.67|18154.92|18034.92|10
1633028730000|2021-09-30 19:05:30|18155|18035|18154.15|18034.15|18155.83|18035.83|18154.15|18034.15|10
1633028740000|2021-09-30 19:05:40|18154|18034|18154.53|18034.53|18155.19|18035.19|18153.78|18033.78|10
1633028750000|2021-09-30 19:05:50|18154.37|18034.37|18153.82|18033.82|18155.17|18035.17|18153.82|18033.82|10
1633028760000|2021-09-30 19:06:00|18153.24|18033.24|18154.3|18034.3|18154.3|18034.3|18152.47|18032.47|10
1633028770000|2021-09-30 19:06:10|18154.29|18034.29|18153.42|18033.42|18155.69|18035.69|18153.42|18033.42|9
1633028780000|2021-09-30 19:06:20|18153.66|18033.66|18152.13|18032.13|18153.66|18033.66|18151.92|18031.92|10
1633028790000|2021-09-30 19:06:30|18151.77|18031.77|18150.6|18030.6|18152.58|18032.58|18150.6|18030.6|10
1633028800000|2021-09-30 19:06:40|18150.93|18030.93|18148.44|18028.44|18150.93|18030.93|18148.44|18028.44|10
1633028810000|2021-09-30 19:06:50|18148.36|18028.36|18150.37|18030.37|18150.96|18030.96|18148.36|18028.36|10
1633028820000|2021-09-30 19:07:00|18150.48|18030.48|18151.16|18031.16|18151.48|18031.48|18149.88|18029.88|8
1633028830000|2021-09-30 19:07:10|18151.1|18031.1|18151.28|18031.28|18153.15|18033.15|18151.1|18031.1|10
1633028840000|2021-09-30 19:07:20|18152.4|18032.4|18151.87|18031.87|18152.85|18032.85|18151.68|18031.68|10
1633028850000|2021-09-30 19:07:30|18151.6|18031.6|18154.44|18034.44|18155.05|18035.05|18151.45|18031.45|10
1633028860000|2021-09-30 19:07:40|18154.72|18034.72|18155.68|18035.68|18156.45|18036.45|18154.71|18034.71|8
1633028870000|2021-09-30 19:07:50|18155.93|18035.93|18152.03|18032.03|18156.64|18036.64|18152.03|18032.03|10
1633028880000|2021-09-30 19:08:00|18151.76|18031.76|18150.65|18030.65|18152.13|18032.13|18150.65|18030.65|10
1633028890000|2021-09-30 19:08:10|18150.7|18030.7|18149.46|18029.46|18150.78|18030.78|18149.46|18029.46|10
1633028900000|2021-09-30 19:08:20|18149.28|18029.28|18150.46|18030.46|18150.46|18030.46|18149.28|18029.28|10
1633028910000|2021-09-30 19:08:30|18149.95|18029.95|18151.4|18031.4|18151.57|18031.57|18149.95|18029.95|8
1633028920000|2021-09-30 19:08:40|18151.39|18031.39|18151.39|18031.39|18151.64|18031.64|18150.49|18030.49|9
1633028930000|2021-09-30 19:08:50|18151.25|18031.25|18150.94|18030.94|18151.25|18031.25|18150.78|18030.78|10
1633028940000|2021-09-30 19:09:00|18150.76|18030.76|18152.82|18032.82|18152.99|18032.99|18150.76|18030.76|10
1633028950000|2021-09-30 19:09:10|18152.77|18032.77|18150.89|18030.89|18152.77|18032.77|18150.89|18030.89|10
1633028960000|2021-09-30 19:09:20|18150.94|18030.94|18145.96|18025.96|18151.1|18031.1|18145.96|18025.96|10
1633028970000|2021-09-30 19:09:30|18145.31|18025.31|18143.72|18023.72|18145.55|18025.55|18143.2|18023.2|10
1633028980000|2021-09-30 19:09:40|18143.12|18023.12|18140.75|18020.75|18143.15|18023.15|18140.75|18020.75|10
1633028990000|2021-09-30 19:09:50|18140.46|18020.46|18137.58|18017.58|18140.6|18020.6|18137.58|18017.58|10
1633029000000|2021-09-30 19:10:00|18136.21|18016.21|18135.27|18015.27|18136.29|18016.29|18135.26|18015.26|9
1633029010000|2021-09-30 19:10:10|18135.37|18015.37|18130.89|18010.89|18135.37|18015.37|18130.89|18010.89|10
1633029020000|2021-09-30 19:10:20|18130.64|18010.64|18130.96|18010.96|18131.55|18011.55|18130.64|18010.64|9
1633029030000|2021-09-30 19:10:30|18130.87|18010.87|18131.45|18011.45|18133.04|18013.04|18130.87|18010.87|10
1633029040000|2021-09-30 19:10:40|18131.67|18011.67|18134.86|18014.86|18134.86|18014.86|18131.39|18011.39|9
1633029050000|2021-09-30 19:10:50|18135.49|18015.49|18139.79|18019.79|18139.79|18019.79|18134.98|18014.98|9
1633029060000|2021-09-30 19:11:00|18139.81|18019.81|18140.26|18020.26|18140.8|18020.8|18139.81|18019.81|9
1633029070000|2021-09-30 19:11:10|18139.34|18019.34|18135.67|18015.67|18139.34|18019.34|18135.01|18015.01|10
1633029080000|2021-09-30 19:11:20|18135.72|18015.72|18134.93|18014.93|18135.72|18015.72|18134.82|18014.82|9
1633029090000|2021-09-30 19:11:30|18134.69|18014.69|18137.56|18017.56|18137.56|18017.56|18134.69|18014.69|10
1633029100000|2021-09-30 19:11:40|18137.38|18017.38|18137.74|18017.74|18137.84|18017.84|18137.38|18017.38|9
1633029110000|2021-09-30 19:11:50|18137.57|18017.57|18135.76|18015.76|18137.57|18017.57|18135.76|18015.76|10
1633029120000|2021-09-30 19:12:00|18136|18016|18136.73|18016.73|18137.12|18017.12|18135.77|18015.77|10
1633029130000|2021-09-30 19:12:10|18136.86|18016.86|18135.49|18015.49|18136.94|18016.94|18134.97|18014.97|10
1633029140000|2021-09-30 19:12:20|18135.34|18015.34|18134.25|18014.25|18135.93|18015.93|18134.25|18014.25|10
1633029150000|2021-09-30 19:12:30|18133.91|18013.91|18131.7|18011.7|18133.91|18013.91|18131.12|18011.12|8
1633029160000|2021-09-30 19:12:40|18132.24|18012.24|18131.47|18011.47|18132.24|18012.24|18131.29|18011.29|9
1633029170000|2021-09-30 19:12:50|18130.5|18010.5|18130.43|18010.43|18130.55|18010.55|18130.07|18010.07|10
1633029180000|2021-09-30 19:13:00|18130.13|18010.13|18132.79|18012.79|18132.89|18012.89|18130.13|18010.13|9
1633029190000|2021-09-30 19:13:10|18133.36|18013.36|18135.42|18015.42|18135.42|18015.42|18133.36|18013.36|10
1633029200000|2021-09-30 19:13:20|18134.84|18014.84|18136.98|18016.98|18136.98|18016.98|18134.84|18014.84|9
1633029210000|2021-09-30 19:13:30|18137.55|18017.55|18138.19|18018.19|18138.61|18018.61|18137.55|18017.55|10
1633029220000|2021-09-30 19:13:40|18138.28|18018.28|18137.9|18017.9|18138.51|18018.51|18137.9|18017.9|7
1633029230000|2021-09-30 19:13:50|18137.97|18017.97|18139.19|18019.19|18139.19|18019.19|18137.97|18017.97|10
1633029240000|2021-09-30 19:14:00|18139.31|18019.31|18141.08|18021.08|18141.39|18021.39|18139.29|18019.29|8
1633029250000|2021-09-30 19:14:10|18141.34|18021.34|18142.75|18022.75|18142.75|18022.75|18141.34|18021.34|10
1633029260000|2021-09-30 19:14:20|18143.09|18023.09|18147.41|18027.41|18147.41|18027.41|18143.09|18023.09|10
1633029270000|2021-09-30 19:14:30|18147.29|18027.29|18147.02|18027.02|18147.39|18027.39|18146.27|18026.27|10
1633029280000|2021-09-30 19:14:40|18147.05|18027.05|18147.56|18027.56|18148.1|18028.1|18146.76|18026.76|10
1633029290000|2021-09-30 19:14:50|18148.3|18028.3|18147.97|18027.97|18150.41|18030.41|18147.77|18027.77|10
1633029300000|2021-09-30 19:15:00|18147.81|18027.81|18148.1|18028.1|18148.29|18028.29|18147.36|18027.36|10
1633029310000|2021-09-30 19:15:10|18147.58|18027.58|18143.82|18023.82|18147.82|18027.82|18143.82|18023.82|10
1633029320000|2021-09-30 19:15:20|18143.83|18023.83|18139.63|18019.63|18143.83|18023.83|18139.34|18019.34|10
1633029330000|2021-09-30 19:15:30|18140.25|18020.25|18146.87|18026.87|18146.87|18026.87|18140.2|18020.2|10
1633029340000|2021-09-30 19:15:40|18147.62|18027.62|18151.3|18031.3|18152.44|18032.44|18147.62|18027.62|10
1633029350000|2021-09-30 19:15:50|18151.59|18031.59|18153.2|18033.2|18153.95|18033.95|18151.59|18031.59|10
1633029360000|2021-09-30 19:16:00|18153.3|18033.3|18152.63|18032.63|18153.52|18033.52|18152.05|18032.05|10
1633029370000|2021-09-30 19:16:10|18152.37|18032.37|18152.41|18032.41|18153.58|18033.58|18152.37|18032.37|10
1633029380000|2021-09-30 19:16:20|18151.46|18031.46|18149.4|18029.4|18151.52|18031.52|18149.4|18029.4|10
1633029390000|2021-09-30 19:16:30|18149.53|18029.53|18148.8|18028.8|18149.53|18029.53|18148.07|18028.07|10
1633029400000|2021-09-30 19:16:40|18148.58|18028.58|18145.86|18025.86|18148.63|18028.63|18145.66|18025.66|10
1633029410000|2021-09-30 19:16:50|18145.55|18025.55|18146.51|18026.51|18147.09|18027.09|18145.55|18025.55|10
1633029420000|2021-09-30 19:17:00|18146.15|18026.15|18147.21|18027.21|18147.21|18027.21|18145.81|18025.81|9
1633029430000|2021-09-30 19:17:10|18147.25|18027.25|18147.02|18027.02|18147.29|18027.29|18146.66|18026.66|8
1633029440000|2021-09-30 19:17:20|18147.24|18027.24|18145.23|18025.23|18147.24|18027.24|18144.92|18024.92|10
1633029450000|2021-09-30 19:17:30|18145.74|18025.74|18146.61|18026.61|18147.82|18027.82|18145.74|18025.74|10
1633029460000|2021-09-30 19:17:40|18146|18026|18142.52|18022.52|18146|18026|18142.52|18022.52|10
1633029470000|2021-09-30 19:17:50|18142.68|18022.68|18142.35|18022.35|18143.18|18023.18|18140.25|18020.25|9
1633029480000|2021-09-30 19:18:00|18142.59|18022.59|18143.28|18023.28|18144.52|18024.52|18142.52|18022.52|10
1633029490000|2021-09-30 19:18:10|18143.21|18023.21|18144.32|18024.32|18144.45|18024.45|18143.21|18023.21|10
1633029500000|2021-09-30 19:18:20|18144.19|18024.19|18142.73|18022.73|18144.3|18024.3|18142.73|18022.73|9
1633029510000|2021-09-30 19:18:30|18142.72|18022.72|18140.88|18020.88|18142.72|18022.72|18140.88|18020.88|9
1633029520000|2021-09-30 19:18:40|18141.14|18021.14|18139.27|18019.27|18141.28|18021.28|18139.27|18019.27|9
1633029530000|2021-09-30 19:18:50|18139.22|18019.22|18136.15|18016.15|18139.22|18019.22|18136.15|18016.15|10
1633029540000|2021-09-30 19:19:00|18135.83|18015.83|18133.27|18013.27|18135.83|18015.83|18132.56|18012.56|10
1633029550000|2021-09-30 19:19:10|18132.49|18012.49|18132.33|18012.33|18132.49|18012.49|18132.13|18012.13|9
1633029560000|2021-09-30 19:19:20|18132.21|18012.21|18131.71|18011.71|18132.25|18012.25|18131.23|18011.23|10
1633029570000|2021-09-30 19:19:30|18131.53|18011.53|18129.58|18009.58|18131.53|18011.53|18129.04|18009.04|9
1633029580000|2021-09-30 19:19:40|18129.53|18009.53|18123.41|18003.41|18129.53|18009.53|18123.41|18003.41|10
1633029590000|2021-09-30 19:19:50|18123.52|18003.52|18122.06|18002.06|18124.59|18004.59|18122.06|18002.06|10
1633029600000|2021-09-30 19:20:00|18122.38|18002.38|18121.68|18001.68|18122.48|18002.48|18121.31|18001.31|10
1633029610000|2021-09-30 19:20:10|18121.7|18001.7|18114.13|17994.13|18121.74|18001.74|18114.13|17994.13|9
1633029620000|2021-09-30 19:20:20|18113.84|17993.84|18105.2|17985.2|18114.08|17994.08|18105.2|17985.2|10
1633029630000|2021-09-30 19:20:30|18105.26|17985.26|18101.87|17981.87|18105.26|17985.26|18101.76|17981.76|10
1633029640000|2021-09-30 19:20:40|18101.38|17981.38|18100.7|17980.7|18101.73|17981.73|18100.29|17980.29|10
1633029650000|2021-09-30 19:20:50|18100.49|17980.49|18095.58|17975.58|18100.49|17980.49|18095.58|17975.58|10
1633029660000|2021-09-30 19:21:00|18095.4|17975.4|18091.45|17971.45|18095.4|17975.4|18091.37|17971.37|10
1633029670000|2021-09-30 19:21:10|18091.62|17971.62|18091.91|17971.91|18092.34|17972.34|18091.53|17971.53|10
1633029680000|2021-09-30 19:21:20|18092.1|17972.1|18093.5|17973.5|18093.5|17973.5|18091.82|17971.82|10
1633029690000|2021-09-30 19:21:30|18094.08|17974.08|18095.66|17975.66|18096.83|17976.83|18094.08|17974.08|10
1633029700000|2021-09-30 19:21:40|18096.13|17976.13|18099.84|17979.84|18099.84|17979.84|18096.13|17976.13|10
1633029710000|2021-09-30 19:21:50|18099.69|17979.69|18100.45|17980.45|18100.66|17980.66|18099.69|17979.69|9
1633029720000|2021-09-30 19:22:00|18100.57|17980.57|18100.69|17980.69|18100.87|17980.87|18099.94|17979.94|10
1633029730000|2021-09-30 19:22:10|18100.8|17980.8|18102.33|17982.33|18102.33|17982.33|18100.49|17980.49|10
1633029740000|2021-09-30 19:22:20|18102.88|17982.88|18103.86|17983.86|18104.57|17984.57|18102.62|17982.62|10
1633029750000|2021-09-30 19:22:30|18103.73|17983.73|18106.62|17986.62|18106.63|17986.63|18103.68|17983.68|9
1633029760000|2021-09-30 19:22:40|18107.03|17987.03|18109.08|17989.08|18109.08|17989.08|18107.03|17987.03|9
1633029770000|2021-09-30 19:22:50|18109.27|17989.27|18116.14|17996.14|18116.24|17996.24|18109.27|17989.27|10
1633029780000|2021-09-30 19:23:00|18116.31|17996.31|18115.81|17995.81|18116.99|17996.99|18115.81|17995.81|9
1633029790000|2021-09-30 19:23:10|18115.77|17995.77|18113.66|17993.66|18115.77|17995.77|18113.66|17993.66|9
1633029800000|2021-09-30 19:23:20|18113.63|17993.63|18113.78|17993.78|18113.78|17993.78|18112.87|17992.87|10
1633029810000|2021-09-30 19:23:30|18113.82|17993.82|18115|17995|18115.2|17995.2|18113.74|17993.74|10
1633029820000|2021-09-30 19:23:40|18115.15|17995.15|18114.31|17994.31|18115.15|17995.15|18113.56|17993.56|9
1633029830000|2021-09-30 19:23:50|18114.12|17994.12|18115.1|17995.1|18115.1|17995.1|18114.12|17994.12|9
1633029840000|2021-09-30 19:24:00|18115.01|17995.01|18110.07|17990.07|18115.01|17995.01|18110.07|17990.07|10
1633029850000|2021-09-30 19:24:10|18109.62|17989.62|18109.11|17989.11|18109.73|17989.73|18109.05|17989.05|10
1633029860000|2021-09-30 19:24:20|18109.16|17989.16|18108.33|17988.33|18109.33|17989.33|18108.33|17988.33|10
1633029870000|2021-09-30 19:24:30|18108.5|17988.5|18107.8|17987.8|18108.57|17988.57|18107.8|17987.8|10
1633029880000|2021-09-30 19:24:40|18107.77|17987.77|18107.22|17987.22|18108|17988|18107.22|17987.22|10
1633029890000|2021-09-30 19:24:50|18106.49|17986.49|18104.53|17984.53|18107.58|17987.58|18104.51|17984.51|10
1633029900000|2021-09-30 19:25:00|18104.66|17984.66|18105.84|17985.84|18106.07|17986.07|18104.66|17984.66|8
1633029910000|2021-09-30 19:25:10|18106.21|17986.21|18107.13|17987.13|18107.4|17987.4|18106.21|17986.21|10
1633029920000|2021-09-30 19:25:20|18107.2|17987.2|18104.51|17984.51|18107.2|17987.2|18104.47|17984.47|10
1633029930000|2021-09-30 19:25:30|18103.76|17983.76|18102.58|17982.58|18103.88|17983.88|18102.58|17982.58|9
1633029940000|2021-09-30 19:25:40|18102.63|17982.63|18101.08|17981.08|18102.68|17982.68|18101.08|17981.08|10
1633029950000|2021-09-30 19:25:50|18101.03|17981.03|18101.31|17981.31|18101.68|17981.68|18101.02|17981.02|10
1633029960000|2021-09-30 19:26:00|18101.03|17981.03|18099.84|17979.84|18101.03|17981.03|18099.83|17979.83|10
1633029970000|2021-09-30 19:26:10|18099.62|17979.62|18105.51|17985.51|18105.51|17985.51|18098.38|17978.38|10
1633029980000|2021-09-30 19:26:20|18106.87|17986.87|18115.35|17995.35|18115.35|17995.35|18106.87|17986.87|10
1633029990000|2021-09-30 19:26:30|18115.24|17995.24|18116.77|17996.77|18116.95|17996.95|18115.24|17995.24|10
1633030000000|2021-09-30 19:26:40|18117.32|17997.32|18117.75|17997.75|18118.37|17998.37|18117|17997|10
1633030010000|2021-09-30 19:26:50|18118.48|17998.48|18117.28|17997.28|18118.48|17998.48|18117.28|17997.28|10
1633030020000|2021-09-30 19:27:00|18117.18|17997.18|18116.78|17996.78|18117.56|17997.56|18116.54|17996.54|10
1633030030000|2021-09-30 19:27:10|18116.54|17996.54|18115.88|17995.88|18116.69|17996.69|18115.85|17995.85|10
1633030040000|2021-09-30 19:27:20|18116.28|17996.28|18116.63|17996.63|18116.79|17996.79|18116.28|17996.28|10
1633030050000|2021-09-30 19:27:30|18116.42|17996.42|18117.86|17997.86|18118.07|17998.07|18116.42|17996.42|10
1633030060000|2021-09-30 19:27:40|18118.22|17998.22|18120.5|18000.5|18120.74|18000.74|18118.22|17998.22|10
1633030070000|2021-09-30 19:27:50|18120.2|18000.2|18120.08|18000.08|18120.39|18000.39|18119.67|17999.67|10
1633030080000|2021-09-30 19:28:00|18120|18000|18119.38|17999.38|18120|18000|18119.02|17999.02|10
1633030090000|2021-09-30 19:28:10|18119.13|17999.13|18119.28|17999.28|18119.48|17999.48|18119.13|17999.13|10
1633030100000|2021-09-30 19:28:20|18119.15|17999.15|18119.15|17999.15|18119.18|17999.18|18119.14|17999.14|6
1633030110000|2021-09-30 19:28:30|18118.45|17998.45|18119.36|17999.36|18119.44|17999.44|18118.08|17998.08|9
1633030120000|2021-09-30 19:28:40|18119.34|17999.34|18119.91|17999.91|18120.03|18000.03|18119.34|17999.34|9
1633030130000|2021-09-30 19:28:50|18119.16|17999.16|18116.94|17996.94|18119.16|17999.16|18115.92|17995.92|10
1633030140000|2021-09-30 19:29:00|18116.39|17996.39|18110.84|17990.84|18116.39|17996.39|18110.84|17990.84|10
1633030150000|2021-09-30 19:29:10|18110.59|17990.59|18102.51|17982.51|18110.91|17990.91|18102.51|17982.51|10
1633030160000|2021-09-30 19:29:20|18102.68|17982.68|18096.72|17976.72|18102.68|17982.68|18096.72|17976.72|10
1633030170000|2021-09-30 19:29:30|18095.37|17975.37|18092.32|17972.32|18095.37|17975.37|18092.32|17972.32|10
1633030180000|2021-09-30 19:29:40|18091.27|17971.27|18086|17966|18091.84|17971.84|18086|17966|10
1633030190000|2021-09-30 19:29:50|18086.33|17966.33|18083.81|17963.81|18086.33|17966.33|18083.81|17963.81|10
1633030200000|2021-09-30 19:30:00|18083.97|17963.97|18083.15|17963.15|18083.97|17963.97|18083.15|17963.15|10
1633030210000|2021-09-30 19:30:10|18082.91|17962.91|18085.84|17965.84|18085.84|17965.84|18082.91|17962.91|10
1633030220000|2021-09-30 19:30:20|18086.06|17966.06|18084.59|17964.59|18086.06|17966.06|18084.2|17964.2|9
1633030230000|2021-09-30 19:30:30|18084.48|17964.48|18086|17966|18086|17966|18084.48|17964.48|10
1633030240000|2021-09-30 19:30:40|18087.39|17967.39|18090.09|17970.09|18090.21|17970.21|18086.47|17966.47|10
1633030250000|2021-09-30 19:30:50|18090.21|17970.21|18092.74|17972.74|18092.88|17972.88|18090.21|17970.21|9
1633030260000|2021-09-30 19:31:00|18092.62|17972.62|18094.96|17974.96|18094.96|17974.96|18091.62|17971.62|8
1633030270000|2021-09-30 19:31:10|18094.67|17974.67|18094.8|17974.8|18095.65|17975.65|18094.3|17974.3|10
1633030280000|2021-09-30 19:31:20|18094.73|17974.73|18095.24|17975.24|18095.28|17975.28|18094.73|17974.73|10
1633030290000|2021-09-30 19:31:30|18095.16|17975.16|18094.23|17974.23|18095.43|17975.43|18094.23|17974.23|10
1633030300000|2021-09-30 19:31:40|18094.3|17974.3|18094.22|17974.22|18094.3|17974.3|18093.4|17973.4|9
1633030310000|2021-09-30 19:31:50|18093.97|17973.97|18095.05|17975.05|18095.05|17975.05|18093.06|17973.06|10
1633030320000|2021-09-30 19:32:00|18096.04|17976.04|18097.13|17977.13|18097.13|17977.13|18096.04|17976.04|10
1633030330000|2021-09-30 19:32:10|18097.26|17977.26|18097.11|17977.11|18097.39|17977.39|18096.92|17976.92|10
1633030340000|2021-09-30 19:32:20|18095.89|17975.89|18095.36|17975.36|18096.24|17976.24|18095.36|17975.36|10
1633030350000|2021-09-30 19:32:30|18095.47|17975.47|18094.9|17974.9|18095.47|17975.47|18094.9|17974.9|8
1633030360000|2021-09-30 19:32:40|18094.51|17974.51|18094.52|17974.52|18094.64|17974.64|18094.03|17974.03|10
1633030370000|2021-09-30 19:32:50|18094.62|17974.62|18095.94|17975.94|18095.94|17975.94|18094.62|17974.62|10
1633030380000|2021-09-30 19:33:00|18095.7|17975.7|18094.6|17974.6|18095.86|17975.86|18094.6|17974.6|10
1633030390000|2021-09-30 19:33:10|18094.42|17974.42|18095.05|17975.05|18095.39|17975.39|18094.34|17974.34|10
1633030400000|2021-09-30 19:33:20|18095.55|17975.55|18098.05|17978.05|18098.05|17978.05|18095.55|17975.55|10
1633030410000|2021-09-30 19:33:30|18099.01|17979.01|18102.06|17982.06|18102.25|17982.25|18099.01|17979.01|10
1633030420000|2021-09-30 19:33:40|18102.28|17982.28|18102.68|17982.68|18103.19|17983.19|18102.28|17982.28|9
1633030430000|2021-09-30 19:33:50|18102.6|17982.6|18104.33|17984.33|18104.55|17984.55|18102.6|17982.6|10
1633030440000|2021-09-30 19:34:00|18105.11|17985.11|18108.46|17988.46|18109.15|17989.15|18105.11|17985.11|10
1633030450000|2021-09-30 19:34:10|18108.19|17988.19|18107.12|17987.12|18108.65|17988.65|18107.09|17987.09|10
1633030460000|2021-09-30 19:34:20|18107.32|17987.32|18107.82|17987.82|18107.86|17987.86|18106.99|17986.99|10
1633030470000|2021-09-30 19:34:30|18108.08|17988.08|18104.93|17984.93|18108.85|17988.85|18104.93|17984.93|10
1633030480000|2021-09-30 19:34:40|18103.93|17983.93|18103.38|17983.38|18103.93|17983.93|18102.76|17982.76|10
1633030490000|2021-09-30 19:34:50|18103.43|17983.43|18104.34|17984.34|18104.67|17984.67|18103.43|17983.43|10
1633030500000|2021-09-30 19:35:00|18104.07|17984.07|18101.35|17981.35|18104.26|17984.26|18101.35|17981.35|10
1633030510000|2021-09-30 19:35:10|18099.66|17979.66|18089.37|17969.37|18099.66|17979.66|18089.37|17969.37|10
1633030520000|2021-09-30 19:35:20|18088.44|17968.44|18084.74|17964.74|18088.44|17968.44|18083.67|17963.67|9
1633030530000|2021-09-30 19:35:30|18085.17|17965.17|18087.01|17967.01|18087.01|17967.01|18083.31|17963.31|10
1633030540000|2021-09-30 19:35:40|18086.83|17966.83|18088.19|17968.19|18088.19|17968.19|18086.44|17966.44|10
1633030550000|2021-09-30 19:35:50|18088.11|17968.11|18087.58|17967.58|18088.52|17968.52|18087.48|17967.48|10
1633030560000|2021-09-30 19:36:00|18087.81|17967.81|18085.02|17965.02|18087.81|17967.81|18085.02|17965.02|8
1633030570000|2021-09-30 19:36:10|18084.95|17964.95|18083.04|17963.04|18084.95|17964.95|18082.8|17962.8|10
1633030580000|2021-09-30 19:36:20|18083.74|17963.74|18084.61|17964.61|18084.61|17964.61|18083.74|17963.74|10
1633030590000|2021-09-30 19:36:30|18084.95|17964.95|18085.21|17965.21|18085.59|17965.59|18084.94|17964.94|9
1633030600000|2021-09-30 19:36:40|18085.24|17965.24|18088.95|17968.95|18088.95|17968.95|18085.24|17965.24|10
1633030610000|2021-09-30 19:36:50|18089.34|17969.34|18086.68|17966.68|18089.34|17969.34|18086.68|17966.68|10
1633030620000|2021-09-30 19:37:00|18087.11|17967.11|18086.94|17966.94|18087.11|17967.11|18086.54|17966.54|10
1633030630000|2021-09-30 19:37:10|18086.99|17966.99|18087.64|17967.64|18087.91|17967.91|18086.99|17966.99|8
1633030640000|2021-09-30 19:37:20|18087.81|17967.81|18086.56|17966.56|18087.92|17967.92|18086.45|17966.45|10
1633030650000|2021-09-30 19:37:30|18086.62|17966.62|18090.4|17970.4|18090.53|17970.53|18086.62|17966.62|9
1633030660000|2021-09-30 19:37:40|18090.73|17970.73|18092.43|17972.43|18092.43|17972.43|18090.73|17970.73|10
1633030670000|2021-09-30 19:37:50|18092.53|17972.53|18093.42|17973.42|18093.6|17973.6|18092.45|17972.45|10
1633030680000|2021-09-30 19:38:00|18093.58|17973.58|18093.58|17973.58|18094.14|17974.14|18093.44|17973.44|10
1633030690000|2021-09-30 19:38:10|18093.12|17973.12|18090.88|17970.88|18093.12|17973.12|18090.88|17970.88|10
1633030700000|2021-09-30 19:38:20|18090.68|17970.68|18089.33|17969.33|18090.68|17970.68|18089.14|17969.14|9
1633030710000|2021-09-30 19:38:30|18089.16|17969.16|18088.02|17968.02|18089.16|17969.16|18087.93|17967.93|8
1633030720000|2021-09-30 19:38:40|18087.67|17967.67|18089.68|17969.68|18089.68|17969.68|18087.67|17967.67|9
1633030730000|2021-09-30 19:38:50|18089.33|17969.33|18091.79|17971.79|18091.79|17971.79|18089.27|17969.27|9
1633030740000|2021-09-30 19:39:00|18091.72|17971.72|18092.26|17972.26|18092.27|17972.27|18091.49|17971.49|8
1633030750000|2021-09-30 19:39:10|18092.54|17972.54|18094.77|17974.77|18094.81|17974.81|18092.54|17972.54|6
1633030760000|2021-09-30 19:39:20|18094.85|17974.85|18095.77|17975.77|18095.77|17975.77|18094.85|17974.85|7
1633030770000|2021-09-30 19:39:30|18095.63|17975.63|18092.89|17972.89|18095.63|17975.63|18092.89|17972.89|10
1633030780000|2021-09-30 19:39:40|18092.6|17972.6|18088.04|17968.04|18092.6|17972.6|18088.04|17968.04|9
1633030790000|2021-09-30 19:39:50|18088.13|17968.13|18088.24|17968.24|18088.24|17968.24|18085.95|17965.95|9
1633030800000|2021-09-30 19:40:00|18088.15|17968.15|18089.63|17969.63|18089.75|17969.75|18088.05|17968.05|10
1633030810000|2021-09-30 19:40:10|18089.59|17969.59|18088.01|17968.01|18090.21|17970.21|18088.01|17968.01|10
1633030820000|2021-09-30 19:40:20|18088.08|17968.08|18086.39|17966.39|18088.08|17968.08|18086.39|17966.39|9
1633030830000|2021-09-30 19:40:30|18085.31|17965.31|18083.39|17963.39|18085.32|17965.32|18083.39|17963.39|10
1633030840000|2021-09-30 19:40:40|18080.89|17960.89|18072.46|17952.46|18080.89|17960.89|18072.46|17952.46|10
1633030850000|2021-09-30 19:40:50|18072|17952|18065.83|17945.83|18072|17952|18065.83|17945.83|10
1633030860000|2021-09-30 19:41:00|18065.58|17945.58|18064.08|17944.08|18065.58|17945.58|18062.58|17942.58|10
1633030870000|2021-09-30 19:41:10|18063.31|17943.31|18062.69|17942.69|18063.31|17943.31|18062.69|17942.69|9
1633030880000|2021-09-30 19:41:20|18062.78|17942.78|18055.27|17935.27|18062.85|17942.85|18055.27|17935.27|10
1633030890000|2021-09-30 19:41:30|18056.46|17936.46|18055|17935|18056.64|17936.64|18054.92|17934.92|10
1633030900000|2021-09-30 19:41:40|18055.16|17935.16|18053.29|17933.29|18055.16|17935.16|18052.65|17932.65|10
1633030910000|2021-09-30 19:41:50|18053.85|17933.85|18053.98|17933.98|18054.23|17934.23|18053.85|17933.85|10
1633030920000|2021-09-30 19:42:00|18053.38|17933.38|18052.57|17932.57|18053.95|17933.95|18052.57|17932.57|10
1633030930000|2021-09-30 19:42:10|18052.15|17932.15|18050.5|17930.5|18052.19|17932.19|18050.5|17930.5|10
1633030940000|2021-09-30 19:42:20|18050.84|17930.84|18046.15|17926.15|18050.84|17930.84|18046.15|17926.15|10
1633030950000|2021-09-30 19:42:30|18044.55|17924.55|18042.16|17922.16|18044.55|17924.55|18042.16|17922.16|10
1633030960000|2021-09-30 19:42:40|18042.21|17922.21|18040.36|17920.36|18042.21|17922.21|18040.36|17920.36|10
1633030970000|2021-09-30 19:42:50|18039.17|17919.17|18032.45|17912.45|18039.17|17919.17|18032.45|17912.45|10
1633030980000|2021-09-30 19:43:00|18032.33|17912.33|18032.35|17912.35|18033.64|17913.64|18031.94|17911.94|10
1633030990000|2021-09-30 19:43:10|18032|17912|18027.43|17907.43|18032|17912|18027.43|17907.43|9
1633031000000|2021-09-30 19:43:20|18027.45|17907.45|18027.16|17907.16|18027.83|17907.83|18026.78|17906.78|10
1633031010000|2021-09-30 19:43:30|18027.42|17907.42|18026.58|17906.58|18027.77|17907.77|18026.58|17906.58|10
1633031020000|2021-09-30 19:43:40|18027.2|17907.2|18025.62|17905.62|18027.32|17907.32|18025.39|17905.39|10
1633031030000|2021-09-30 19:43:50|18025.89|17905.89|18027.65|17907.65|18027.65|17907.65|18025.69|17905.69|10
1633031040000|2021-09-30 19:44:00|18027.69|17907.69|18031.59|17911.59|18031.74|17911.74|18027.69|17907.69|10
1633031050000|2021-09-30 19:44:10|18032.13|17912.13|18033.35|17913.35|18034.26|17914.26|18031.74|17911.74|10
1633031060000|2021-09-30 19:44:20|18033.39|17913.39|18029.78|17909.78|18033.4|17913.4|18029.78|17909.78|10
1633031070000|2021-09-30 19:44:30|18027.97|17907.97|18029.11|17909.11|18029.11|17909.11|18026.02|17906.02|10
1633031080000|2021-09-30 19:44:40|18028.6|17908.6|18028.03|17908.03|18030.27|17910.27|18028.03|17908.03|10
1633031090000|2021-09-30 19:44:50|18028.27|17908.27|18027.28|17907.28|18028.88|17908.88|18027.28|17907.28|10
1633031100000|2021-09-30 19:45:00|18027.27|17907.27|18028.07|17908.07|18028.1|17908.1|18026.99|17906.99|10
1633031110000|2021-09-30 19:45:10|18027.98|17907.98|18026.91|17906.91|18027.98|17907.98|18026.91|17906.91|8
1633031120000|2021-09-30 19:45:20|18026.39|17906.39|18021.07|17901.07|18026.39|17906.39|18021.07|17901.07|10
1633031130000|2021-09-30 19:45:30|18020.16|17900.16|18010.99|17890.99|18020.16|17900.16|18010.99|17890.99|9
1633031140000|2021-09-30 19:45:40|18009.44|17889.44|18005.39|17885.39|18009.44|17889.44|18005.22|17885.22|10
1633031150000|2021-09-30 19:45:50|18005.73|17885.73|18005.89|17885.89|18006.08|17886.08|18005.48|17885.48|9
1633031160000|2021-09-30 19:46:00|18006.29|17886.29|18005.33|17885.33|18006.29|17886.29|18004.57|17884.57|10
1633031170000|2021-09-30 19:46:10|18004.7|17884.7|18004.45|17884.45|18004.7|17884.7|18003.6|17883.6|10
1633031180000|2021-09-30 19:46:20|18006.36|17886.36|18009.61|17889.61|18009.61|17889.61|18006.36|17886.36|10
1633031190000|2021-09-30 19:46:30|18009.22|17889.22|18009.96|17889.96|18009.96|17889.96|18008.57|17888.57|10
1633031200000|2021-09-30 19:46:40|18009.32|17889.32|18011.16|17891.16|18011.16|17891.16|18009.32|17889.32|10
1633031210000|2021-09-30 19:46:50|18011.2|17891.2|18014.02|17894.02|18014.02|17894.02|18011.2|17891.2|10
1633031220000|2021-09-30 19:47:00|18013.84|17893.84|18014.19|17894.19|18014.54|17894.54|18013.49|17893.49|10
1633031230000|2021-09-30 19:47:10|18014.41|17894.41|18013.29|17893.29|18014.91|17894.91|18013.29|17893.29|10
1633031240000|2021-09-30 19:47:20|18012.7|17892.7|18012.7|17892.7|18013.09|17893.09|18012.52|17892.52|10
1633031250000|2021-09-30 19:47:30|18012.65|17892.65|18014.1|17894.1|18014.1|17894.1|18012.22|17892.22|10
1633031260000|2021-09-30 19:47:40|18013.85|17893.85|18017.72|17897.72|18017.72|17897.72|18013.85|17893.85|10
1633031270000|2021-09-30 19:47:50|18017.62|17897.62|18017.68|17897.68|18018.45|17898.45|18017.62|17897.62|10
1633031280000|2021-09-30 19:48:00|18017.11|17897.11|18016.02|17896.02|18017.11|17897.11|18014.88|17894.88|10
1633031290000|2021-09-30 19:48:10|18016.15|17896.15|18018.42|17898.42|18018.42|17898.42|18015.66|17895.66|10
1633031300000|2021-09-30 19:48:20|18018.96|17898.96|18021.72|17901.72|18021.72|17901.72|18018.96|17898.96|10
1633031310000|2021-09-30 19:48:30|18022.09|17902.09|18027.05|17907.05|18027.05|17907.05|18022.09|17902.09|10
1633031320000|2021-09-30 19:48:40|18027.21|17907.21|18026.41|17906.41|18027.6|17907.6|18026.41|17906.41|9
1633031330000|2021-09-30 19:48:50|18026.3|17906.3|18028.55|17908.55|18028.55|17908.55|18026.1|17906.1|10
1633031340000|2021-09-30 19:49:00|18030.03|17910.03|18030.69|17910.69|18031.32|17911.32|18030.03|17910.03|10
1633031350000|2021-09-30 19:49:10|18031.88|17911.88|18032.25|17912.25|18032.95|17912.95|18031.55|17911.55|9
1633031360000|2021-09-30 19:49:20|18032.37|17912.37|18028.91|17908.91|18032.37|17912.37|18028.91|17908.91|10
1633031370000|2021-09-30 19:49:30|18028.42|17908.42|18029.33|17909.33|18029.33|17909.33|18027.31|17907.31|10
1633031380000|2021-09-30 19:49:40|18029.94|17909.94|18031.8|17911.8|18031.8|17911.8|18029.94|17909.94|10
1633031390000|2021-09-30 19:49:50|18031.72|17911.72|18030.68|17910.68|18031.99|17911.99|18030.68|17910.68|10
1633031400000|2021-09-30 19:50:00|18030.46|17910.46|18027.71|17907.71|18031.42|17911.42|18027.71|17907.71|10
1633031410000|2021-09-30 19:50:10|18027.22|17907.22|18021.65|17901.65|18027.22|17907.22|18021.65|17901.65|10
1633031420000|2021-09-30 19:50:20|18021.26|17901.26|18019.48|17899.48|18021.26|17901.26|18019.19|17899.19|10
1633031430000|2021-09-30 19:50:30|18019.46|17899.46|18025.46|17905.46|18025.46|17905.46|18019.46|17899.46|10
1633031440000|2021-09-30 19:50:40|18025.25|17905.25|18028.61|17908.61|18028.9|17908.9|18025.25|17905.25|9
1633031450000|2021-09-30 19:50:50|18028.4|17908.4|18027.38|17907.38|18029.29|17909.29|18027.38|17907.38|9
1633031460000|2021-09-30 19:51:00|18027.51|17907.51|18024.21|17904.21|18027.51|17907.51|18023.97|17903.97|10
1633031470000|2021-09-30 19:51:10|18023.71|17903.71|18024.99|17904.99|18024.99|17904.99|18022.92|17902.92|10
1633031480000|2021-09-30 19:51:20|18025.25|17905.25|18028.62|17908.62|18028.62|17908.62|18025.25|17905.25|10
1633031490000|2021-09-30 19:51:30|18028.84|17908.84|18029.06|17909.06|18029.79|17909.79|18028.83|17908.83|9
1633031500000|2021-09-30 19:51:40|18029.3|17909.3|18029.97|17909.97|18030.39|17910.39|18028.97|17908.97|9
1633031510000|2021-09-30 19:51:50|18030.24|17910.24|18030.08|17910.08|18030.24|17910.24|18029.85|17909.85|9
1633031520000|2021-09-30 19:52:00|18030.31|17910.31|18031.48|17911.48|18031.48|17911.48|18030.27|17910.27|10
1633031530000|2021-09-30 19:52:10|18031.34|17911.34|18030.62|17910.62|18031.37|17911.37|18030.48|17910.48|9
1633031540000|2021-09-30 19:52:20|18030.66|17910.66|18031.05|17911.05|18031.05|17911.05|18030.08|17910.08|9
1633031550000|2021-09-30 19:52:30|18031.08|17911.08|18030.3|17910.3|18031.32|17911.32|18030.3|17910.3|10
1633031560000|2021-09-30 19:52:40|18030.15|17910.15|18030.66|17910.66|18031.01|17911.01|18030.06|17910.06|10
1633031570000|2021-09-30 19:52:50|18030.42|17910.42|18027.14|17907.14|18030.42|17910.42|18027.14|17907.14|9
1633031580000|2021-09-30 19:53:00|18027.11|17907.11|18023.96|17903.96|18028.48|17908.48|18023.96|17903.96|10
1633031590000|2021-09-30 19:53:10|18023.85|17903.85|18019.53|17899.53|18023.85|17903.85|18019.35|17899.35|10
1633031600000|2021-09-30 19:53:20|18019.77|17899.77|18020.95|17900.95|18020.95|17900.95|18019.77|17899.77|10
1633031610000|2021-09-30 19:53:30|18019.74|17899.74|18020.66|17900.66|18020.82|17900.82|18019.42|17899.42|9
1633031620000|2021-09-30 19:53:40|18022.27|17902.27|18025.65|17905.65|18025.65|17905.65|18022.24|17902.24|10
1633031630000|2021-09-30 19:53:50|18025.99|17905.99|18026.14|17906.14|18026.51|17906.51|18025.63|17905.63|9
1633031640000|2021-09-30 19:54:00|18027.12|17907.12|18024.46|17904.46|18027.12|17907.12|18024.43|17904.43|9
1633031650000|2021-09-30 19:54:10|18024.55|17904.55|18022.68|17902.68|18025.03|17905.03|18022.68|17902.68|8
1633031660000|2021-09-30 19:54:20|18022.42|17902.42|18023.83|17903.83|18023.83|17903.83|18022.08|17902.08|9
1633031670000|2021-09-30 19:54:30|18023.74|17903.74|18022.47|17902.47|18024.13|17904.13|18022.35|17902.35|9
1633031680000|2021-09-30 19:54:40|18022.16|17902.16|18020.15|17900.15|18022.16|17902.16|18020.11|17900.11|10
1633031690000|2021-09-30 19:54:50|18019.02|17899.02|18016.01|17896.01|18019.02|17899.02|18015.72|17895.72|10
1633031700000|2021-09-30 19:55:00|18014.57|17894.57|18011.3|17891.3|18014.57|17894.57|18010.79|17890.79|10
1633031710000|2021-09-30 19:55:10|18011.67|17891.67|18007.51|17887.51|18011.67|17891.67|18006.93|17886.93|10
1633031720000|2021-09-30 19:55:20|18006.23|17886.23|17996.52|17876.52|18006.23|17886.23|17996.52|17876.52|10
1633031730000|2021-09-30 19:55:30|17996.69|17876.69|17996.95|17876.95|17997.31|17877.31|17996.67|17876.67|10
1633031740000|2021-09-30 19:55:40|17997.24|17877.24|17996.88|17876.88|17998.66|17878.66|17996.79|17876.79|9
1633031750000|2021-09-30 19:55:50|17995.47|17875.47|17993.03|17873.03|17995.47|17875.47|17993.03|17873.03|10
1633031760000|2021-09-30 19:56:00|17992.64|17872.64|17987.35|17867.35|17992.64|17872.64|17987.23|17867.23|10
1633031770000|2021-09-30 19:56:10|17987.78|17867.78|17987.6|17867.6|17988.03|17868.03|17986.68|17866.68|10
1633031780000|2021-09-30 19:56:20|17987.65|17867.65|17987.5|17867.5|17987.65|17867.65|17986.82|17866.82|10
1633031790000|2021-09-30 19:56:30|17988.2|17868.2|17983.83|17863.83|17988.21|17868.21|17983.83|17863.83|10
1633031800000|2021-09-30 19:56:40|17982.55|17862.55|17979.01|17859.01|17982.55|17862.55|17979.01|17859.01|10
1633031810000|2021-09-30 19:56:50|17978.17|17858.17|17974.1|17854.1|17978.17|17858.17|17974.1|17854.1|10
1633031820000|2021-09-30 19:57:00|17973.05|17853.05|17974.47|17854.47|17974.47|17854.47|17972.33|17852.33|10
1633031830000|2021-09-30 19:57:10|17975.11|17855.11|17971.54|17851.54|17975.15|17855.15|17971.29|17851.29|10
1633031840000|2021-09-30 19:57:20|17971.63|17851.63|17973.57|17853.57|17973.64|17853.64|17971.37|17851.37|10
1633031850000|2021-09-30 19:57:30|17975.41|17855.41|17979.1|17859.1|17979.1|17859.1|17975.41|17855.41|10
1633031860000|2021-09-30 19:57:40|17979.04|17859.04|17983.17|17863.17|17983.46|17863.46|17979.04|17859.04|10
1633031870000|2021-09-30 19:57:50|17983.1|17863.1|17984.35|17864.35|17984.35|17864.35|17982.51|17862.51|10
1633031880000|2021-09-30 19:58:00|17984.66|17864.66|17987.83|17867.83|17987.83|17867.83|17984.66|17864.66|9
1633031890000|2021-09-30 19:58:10|17987.84|17867.84|17992.4|17872.4|17992.4|17872.4|17987.84|17867.84|10
1633031900000|2021-09-30 19:58:20|17992.67|17872.67|17994.76|17874.76|17994.76|17874.76|17992.67|17872.67|10
1633031910000|2021-09-30 19:58:30|17994.9|17874.9|17993.75|17873.75|17994.9|17874.9|17991.96|17871.96|10
1633031920000|2021-09-30 19:58:40|17993.22|17873.22|17994.47|17874.47|17994.48|17874.48|17993.22|17873.22|10
1633031930000|2021-09-30 19:58:50|17994.49|17874.49|17993.28|17873.28|17994.49|17874.49|17993|17873|10
1633031940000|2021-09-30 19:59:00|17993.32|17873.32|17992.06|17872.06|17994.12|17874.12|17992.06|17872.06|10
1633031950000|2021-09-30 19:59:10|17991.58|17871.58|17985.99|17865.99|17991.58|17871.58|17985.99|17865.99|9
1633031960000|2021-09-30 19:59:20|17985.41|17865.41|17981.88|17861.88|17985.41|17865.41|17981.88|17861.88|10
1633031970000|2021-09-30 19:59:30|17982.2|17862.2|17984.96|17864.96|17984.96|17864.96|17982.08|17862.08|10
1633031980000|2021-09-30 19:59:40|17983.13|17863.13|17976.78|17856.78|17983.13|17863.13|17976.78|17856.78|10
1633031990000|2021-09-30 19:59:50|17976.02|17856.02|17971.19|17851.19|17976.02|17856.02|17971.19|17851.19|10
1633032000000|2021-09-30 20:00:00|17969.36|17849.36|17968.16|17848.16|17969.59|17849.59|17968.16|17848.16|9
1633032010000|2021-09-30 20:00:10|17968.61|17848.61|17974.57|17854.57|17974.57|17854.57|17968.61|17848.61|10
1633032020000|2021-09-30 20:00:20|17974.82|17854.82|17980.59|17860.59|17980.99|17860.99|17974.82|17854.82|10
1633032030000|2021-09-30 20:00:30|17980.92|17860.92|17983.52|17863.52|17983.97|17863.97|17980.92|17860.92|10
1633032040000|2021-09-30 20:00:40|17983.1|17863.1|17985.62|17865.62|17985.62|17865.62|17982.68|17862.68|8
1633032050000|2021-09-30 20:00:50|17985.19|17865.19|17981.71|17861.71|17985.54|17865.54|17981.71|17861.71|10
1633032060000|2021-09-30 20:01:00|17982.34|17862.34|17985.63|17865.63|17985.63|17865.63|17982.26|17862.26|10
1633032070000|2021-09-30 20:01:10|17984.83|17864.83|17983.9|17863.9|17986.15|17866.15|17983.9|17863.9|10
1633032080000|2021-09-30 20:01:20|17984.34|17864.34|17983.6|17863.6|17984.34|17864.34|17983.4|17863.4|10
1633032090000|2021-09-30 20:01:30|17983.91|17863.91|17982.59|17862.59|17984.09|17864.09|17982.59|17862.59|9
1633032100000|2021-09-30 20:01:40|17981.85|17861.85|17980.17|17860.17|17981.85|17861.85|17980.17|17860.17|10
1633032110000|2021-09-30 20:01:50|17978.98|17858.98|17979.1|17859.1|17980.43|17860.43|17978.94|17858.94|9
1633032120000|2021-09-30 20:02:00|17978.92|17858.92|17979.6|17859.6|17979.67|17859.67|17978.92|17858.92|10
1633032130000|2021-09-30 20:02:10|17980.92|17860.92|17985.4|17865.4|17985.4|17865.4|17980.92|17860.92|9
1633032140000|2021-09-30 20:02:20|17985.65|17865.65|17986.1|17866.1|17986.46|17866.46|17985.41|17865.41|10
1633032150000|2021-09-30 20:02:30|17986.65|17866.65|17986.68|17866.68|17988.3|17868.3|17986.65|17866.65|10
1633032160000|2021-09-30 20:02:40|17986.54|17866.54|17988.69|17868.69|17988.81|17868.81|17986.54|17866.54|10
1633032170000|2021-09-30 20:02:50|17988.89|17868.89|17988.52|17868.52|17989.09|17869.09|17987.98|17867.98|9
1633032180000|2021-09-30 20:03:00|17988.6|17868.6|17992.75|17872.75|17992.75|17872.75|17988.58|17868.58|10
1633032190000|2021-09-30 20:03:10|17993.07|17873.07|17997.82|17877.82|17997.82|17877.82|17993.07|17873.07|10
1633032200000|2021-09-30 20:03:20|17998.07|17878.07|17999.27|17879.27|17999.41|17879.41|17998.07|17878.07|10
1633032210000|2021-09-30 20:03:30|17999.28|17879.28|17998.51|17878.51|17999.79|17879.79|17998.34|17878.34|10
1633032220000|2021-09-30 20:03:40|17998.59|17878.59|18001.26|17881.26|18001.26|17881.26|17998.59|17878.59|10
1633032230000|2021-09-30 20:03:50|18001.18|17881.18|18002.66|17882.66|18003.13|17883.13|18001.18|17881.18|10
1633032240000|2021-09-30 20:04:00|18003.07|17883.07|18003.77|17883.77|18004.36|17884.36|18002.8|17882.8|10
1633032250000|2021-09-30 20:04:10|18004.37|17884.37|18006.01|17886.01|18006.03|17886.03|18004.37|17884.37|10
1633032260000|2021-09-30 20:04:20|18006|17886|18008.67|17888.67|18008.67|17888.67|18005.27|17885.27|10
1633032270000|2021-09-30 20:04:30|18008.78|17888.78|18010.69|17890.69|18010.81|17890.81|18008.78|17888.78|9
1633032280000|2021-09-30 20:04:40|18011.92|17891.92|18013.76|17893.76|18013.76|17893.76|18011.92|17891.92|8
1633032290000|2021-09-30 20:04:50|18014.27|17894.27|18015.41|17895.41|18016.72|17896.72|18014.27|17894.27|10
1633032300000|2021-09-30 20:05:00|18015.32|17895.32|18014.6|17894.6|18015.7|17895.7|18012.98|17892.98|10
1633032310000|2021-09-30 20:05:10|18015.13|17895.13|18013.8|17893.8|18015.17|17895.17|18013.8|17893.8|9
1633032320000|2021-09-30 20:05:20|18014.3|17894.3|18018.62|17898.62|18018.62|17898.62|18014.3|17894.3|9
1633032330000|2021-09-30 20:05:30|18019.12|17899.12|18024.44|17904.44|18024.44|17904.44|18019.12|17899.12|10
1633032340000|2021-09-30 20:05:40|18024.83|17904.83|18028.24|17908.24|18028.24|17908.24|18024.83|17904.83|10
1633032350000|2021-09-30 20:05:50|18028.63|17908.63|18031.42|17911.42|18031.77|17911.77|18028.63|17908.63|9
1633032360000|2021-09-30 20:06:00|18031.39|17911.39|18032.69|17912.69|18032.69|17912.69|18030.69|17910.69|10
1633032370000|2021-09-30 20:06:10|18032.68|17912.68|18032.44|17912.44|18032.75|17912.75|18031.44|17911.44|10
1633032380000|2021-09-30 20:06:20|18033.99|17913.99|18032.23|17912.23|18034.73|17914.73|18032.23|17912.23|9
1633032390000|2021-09-30 20:06:30|18031.71|17911.71|18031.9|17911.9|18033.17|17913.17|18031.25|17911.25|10
1633032400000|2021-09-30 20:06:40|18031.61|17911.61|18031.74|17911.74|18031.74|17911.74|18030.02|17910.02|10
1633032410000|2021-09-30 20:06:50|18031.09|17911.09|18027.49|17907.49|18031.15|17911.15|18027.49|17907.49|9
1633032420000|2021-09-30 20:07:00|18027.54|17907.54|18022.33|17902.33|18027.89|17907.89|18022.33|17902.33|10
1633032430000|2021-09-30 20:07:10|18022.82|17902.82|18021.54|17901.54|18023.93|17903.93|18021.54|17901.54|10
1633032440000|2021-09-30 20:07:20|18021.56|17901.56|18019.92|17899.92|18021.89|17901.89|18019.92|17899.92|8
1633032450000|2021-09-30 20:07:30|18020.45|17900.45|18020.17|17900.17|18021.32|17901.32|18019.25|17899.25|9
1633032460000|2021-09-30 20:07:40|18020.16|17900.16|18019.78|17899.78|18020.4|17900.4|18019.63|17899.63|9
1633032470000|2021-09-30 20:07:50|18020.15|17900.15|18019.13|17899.13|18020.51|17900.51|18019.13|17899.13|10
1633032480000|2021-09-30 20:08:00|18018.93|17898.93|18018.58|17898.58|18018.93|17898.93|18018.34|17898.34|10
1633032490000|2021-09-30 20:08:10|18018.27|17898.27|18017.61|17897.61|18018.48|17898.48|18017.61|17897.61|10
1633032500000|2021-09-30 20:08:20|18017.8|17897.8|18021.49|17901.49|18021.49|17901.49|18017.8|17897.8|10
1633032510000|2021-09-30 20:08:30|18021.61|17901.61|18022.52|17902.52|18022.83|17902.83|18021.61|17901.61|8
1633032520000|2021-09-30 20:08:40|18022.01|17902.01|18018.18|17898.18|18022.01|17902.01|18018.18|17898.18|10
1633032530000|2021-09-30 20:08:50|18018.01|17898.01|18018.25|17898.25|18018.25|17898.25|18016.53|17896.53|9
1633032540000|2021-09-30 20:09:00|18018.21|17898.21|18018.99|17898.99|18018.99|17898.99|18018.08|17898.08|8
1633032550000|2021-09-30 20:09:10|18019.02|17899.02|18019.15|17899.15|18019.93|17899.93|18019.02|17899.02|10
1633032560000|2021-09-30 20:09:20|18019.36|17899.36|18017.12|17897.12|18019.36|17899.36|18017.12|17897.12|9
1633032570000|2021-09-30 20:09:30|18016.96|17896.96|18016.77|17896.77|18017.01|17897.01|18016.73|17896.73|9
1633032580000|2021-09-30 20:09:40|18017.12|17897.12|18016.39|17896.39|18017.12|17897.12|18014.87|17894.87|9
1633032590000|2021-09-30 20:09:50|18017.91|17897.91|18020.91|17900.91|18020.91|17900.91|18017.72|17897.72|9
1633032600000|2021-09-30 20:10:00|18021.91|17901.91|18027.93|17907.93|18027.93|17907.93|18021.91|17901.91|10
1633032610000|2021-09-30 20:10:10|18028.28|17908.28|18028.76|17908.76|18029.09|17909.09|18027.86|17907.86|10
1633032620000|2021-09-30 20:10:20|18027.76|17907.76|18027.14|17907.14|18027.76|17907.76|18026.31|17906.31|9
1633032630000|2021-09-30 20:10:30|18027.37|17907.37|18027.05|17907.05|18027.37|17907.37|18026.47|17906.47|10
1633032640000|2021-09-30 20:10:40|18027.02|17907.02|18028.38|17908.38|18028.38|17908.38|18025.88|17905.88|9
1633032650000|2021-09-30 20:10:50|18027.84|17907.84|18027.77|17907.77|18028.1|17908.1|18027.77|17907.77|10
1633032660000|2021-09-30 20:11:00|18028.28|17908.28|18028.45|17908.45|18028.45|17908.45|18028.03|17908.03|10
1633032670000|2021-09-30 20:11:10|18028.36|17908.36|18028.55|17908.55|18028.65|17908.65|18027.99|17907.99|10
1633032680000|2021-09-30 20:11:20|18028.43|17908.43|18027.4|17907.4|18028.43|17908.43|18027.37|17907.37|7
1633032690000|2021-09-30 20:11:30|18026.45|17906.45|18027.25|17907.25|18027.25|17907.25|18026.42|17906.42|8
1633032700000|2021-09-30 20:11:40|18027.3|17907.3|18027.64|17907.64|18027.64|17907.64|18027.27|17907.27|8
1633032710000|2021-09-30 20:11:50|18027.74|17907.74|18028.27|17908.27|18028.27|17908.27|18027.73|17907.73|8
1633032720000|2021-09-30 20:12:00|18028.7|17908.7|18029.51|17909.51|18029.51|17909.51|18027.88|17907.88|8
1633032730000|2021-09-30 20:12:10|18029.85|17909.85|18033.66|17913.66|18034.45|17914.45|18029.85|17909.85|10
1633032740000|2021-09-30 20:12:20|18033.39|17913.39|18035.97|17915.97|18036.31|17916.31|18033.39|17913.39|10
1633032750000|2021-09-30 20:12:30|18036.36|17916.36|18036.77|17916.77|18036.82|17916.82|18036.18|17916.18|10
1633032760000|2021-09-30 20:12:40|18036.88|17916.88|18038|17918|18038.27|17918.27|18036.88|17916.88|10
1633032770000|2021-09-30 20:12:50|18038.14|17918.14|18041.33|17921.33|18041.33|17921.33|18038.14|17918.14|10
1633032780000|2021-09-30 20:13:00|18041.53|17921.53|18043.49|17923.49|18043.49|17923.49|18041.38|17921.38|10
1633032790000|2021-09-30 20:13:10|18043.18|17923.18|18046.68|17926.68|18046.68|17926.68|18043.18|17923.18|9
1633032800000|2021-09-30 20:13:20|18047.44|17927.44|18049.67|17929.67|18049.85|17929.85|18047.44|17927.44|10
1633032810000|2021-09-30 20:13:30|18049.88|17929.88|18050.85|17930.85|18050.85|17930.85|18049.88|17929.88|8
1633032820000|2021-09-30 20:13:40|18051.62|17931.62|18051.73|17931.73|18052.44|17932.44|18051.62|17931.62|9
1633032830000|2021-09-30 20:13:50|18052.05|17932.05|18051.24|17931.24|18052.05|17932.05|18051.18|17931.18|9
1633032840000|2021-09-30 20:14:00|18051.3|17931.3|18045.76|17925.76|18051.3|17931.3|18045.76|17925.76|10
1633032850000|2021-09-30 20:14:10|18045.69|17925.69|18043.24|17923.24|18045.69|17925.69|18043.24|17923.24|9
1633032860000|2021-09-30 20:14:20|18043.44|17923.44|18040.88|17920.88|18043.44|17923.44|18040.88|17920.88|10
1633032870000|2021-09-30 20:14:30|18040.92|17920.92|18039.36|17919.36|18041.66|17921.66|18039.18|17919.18|10
1633032880000|2021-09-30 20:14:40|18039.39|17919.39|18038.38|17918.38|18040.37|17920.37|18038.38|17918.38|10
1633032890000|2021-09-30 20:14:50|18038.36|17918.36|18038.86|17918.86|18038.93|17918.93|18038.32|17918.32|8
1633032900000|2021-09-30 20:15:00|18038.75|17918.75|18040|17920|18040|17920|18038.75|17918.75|7
1633032910000|2021-09-30 20:15:10|18040.03|17920.03|18038.65|17918.65|18040.82|17920.82|18038.65|17918.65|8
1633032920000|2021-09-30 20:15:20|18037.86|17917.86|18037.45|17917.45|18038.45|17918.45|18037.45|17917.45|10
1633032930000|2021-09-30 20:15:30|18037.47|17917.47|18034.33|17914.33|18037.47|17917.47|18034.33|17914.33|8
1633032940000|2021-09-30 20:15:40|18034.3|17914.3|18033.08|17913.08|18034.3|17914.3|18032.57|17912.57|10
1633032950000|2021-09-30 20:15:50|18033.05|17913.05|18033.84|17913.84|18033.84|17913.84|18033.03|17913.03|9
1633032960000|2021-09-30 20:16:00|18033.55|17913.55|18033.12|17913.12|18033.55|17913.55|18033.12|17913.12|8
1633032970000|2021-09-30 20:16:10|18032.95|17912.95|18032.14|17912.14|18032.95|17912.95|18031.97|17911.97|7
1633032980000|2021-09-30 20:16:20|18032.11|17912.11|18032.71|17912.71|18033.11|17913.11|18032.02|17912.02|6
1633032990000|2021-09-30 20:16:30|18032.96|17912.96|18033.17|17913.17|18033.17|17913.17|18032.48|17912.48|9
1633033000000|2021-09-30 20:16:40|18032.88|17912.88|18032.24|17912.24|18032.99|17912.99|18031.71|17911.71|9
1633033010000|2021-09-30 20:16:50|18032.97|17912.97|18037.58|17917.58|18037.58|17917.58|18032.97|17912.97|10
1633033020000|2021-09-30 20:17:00|18037.61|17917.61|18038.51|17918.51|18039.78|17919.78|18037.61|17917.61|10
1633033030000|2021-09-30 20:17:10|18037.3|17917.3|18034.58|17914.58|18037.3|17917.3|18034.58|17914.58|10
1633033040000|2021-09-30 20:17:20|18034.46|17914.46|18034.6|17914.6|18034.61|17914.61|18034.13|17914.13|8
1633033050000|2021-09-30 20:17:30|18034.47|17914.47|18032.74|17912.74|18034.47|17914.47|18032.74|17912.74|10
1633033060000|2021-09-30 20:17:40|18032.83|17912.83|18034.2|17914.2|18034.2|17914.2|18032.7|17912.7|9
1633033070000|2021-09-30 20:17:50|18034.26|17914.26|18033.98|17913.98|18034.26|17914.26|18033.76|17913.76|9
1633033080000|2021-09-30 20:18:00|18033.97|17913.97|18033.42|17913.42|18033.97|17913.97|18033.36|17913.36|8
1633033090000|2021-09-30 20:18:10|18033.36|17913.36|18029.77|17909.77|18033.36|17913.36|18029.77|17909.77|10
1633033100000|2021-09-30 20:18:20|18029.48|17909.48|18025.75|17905.75|18029.48|17909.48|18025.75|17905.75|8
1633033110000|2021-09-30 20:18:30|18025.54|17905.54|18025.01|17905.01|18025.6|17905.6|18024.01|17904.01|10
1633033120000|2021-09-30 20:18:40|18024.74|17904.74|18025.99|17905.99|18026.01|17906.01|18024.74|17904.74|10
1633033130000|2021-09-30 20:18:50|18026.15|17906.15|18027.02|17907.02|18027.02|17907.02|18026.15|17906.15|7
1633033140000|2021-09-30 20:19:00|18027.15|17907.15|18027.8|17907.8|18028.02|17908.02|18026.93|17906.93|7
1633033150000|2021-09-30 20:19:10|18027.63|17907.63|18027.45|17907.45|18028.08|17908.08|18027.42|17907.42|9
1633033160000|2021-09-30 20:19:20|18027.47|17907.47|18027.72|17907.72|18027.72|17907.72|18027.47|17907.47|8
1633033170000|2021-09-30 20:19:30|18027.52|17907.52|18028.08|17908.08|18028.29|17908.29|18027.52|17907.52|9
1633033180000|2021-09-30 20:19:40|18027.93|17907.93|18028.08|17908.08|18028.35|17908.35|18027.89|17907.89|8
1633033190000|2021-09-30 20:19:50|18028.06|17908.06|18028.23|17908.23|18028.42|17908.42|18028.06|17908.06|8
1633033200000|2021-09-30 20:20:00|18028.06|17908.06|18027.21|17907.21|18028.39|17908.39|18026.95|17906.95|9
1633033210000|2021-09-30 20:20:10|18027.44|17907.44|18026.93|17906.93|18027.44|17907.44|18026.93|17906.93|8
1633033220000|2021-09-30 20:20:20|18026.52|17906.52|18021.75|17901.75|18026.77|17906.77|18021.7|17901.7|10
1633033230000|2021-09-30 20:20:30|18021.43|17901.43|18017.87|17897.87|18021.43|17901.43|18017.24|17897.24|10
1633033240000|2021-09-30 20:20:40|18017.44|17897.44|18019.62|17899.62|18019.62|17899.62|18017.44|17897.44|10
1633033250000|2021-09-30 20:20:50|18019.51|17899.51|18018.69|17898.69|18019.51|17899.51|18018.47|17898.47|8
1633033260000|2021-09-30 20:21:00|18018.76|17898.76|18019.24|17899.24|18019.24|17899.24|18018.65|17898.65|10
1633033270000|2021-09-30 20:21:10|18017.59|17897.59|18014.82|17894.82|18017.59|17897.59|18014.82|17894.82|9
1633033280000|2021-09-30 20:21:20|18014.59|17894.59|18013.23|17893.23|18014.59|17894.59|18013.23|17893.23|9
1633033290000|2021-09-30 20:21:30|18013.43|17893.43|18012.99|17892.99|18013.57|17893.57|18012.66|17892.66|9
1633033300000|2021-09-30 20:21:40|18012.64|17892.64|18011.42|17891.42|18012.8|17892.8|18011.28|17891.28|9
1633033310000|2021-09-30 20:21:50|18011.41|17891.41|18011.39|17891.39|18011.83|17891.83|18011.33|17891.33|10
1633033320000|2021-09-30 20:22:00|18011.41|17891.41|18009.83|17889.83|18011.84|17891.84|18009.63|17889.63|10
1633033330000|2021-09-30 20:22:10|18009.87|17889.87|18009.22|17889.22|18009.87|17889.87|18009.17|17889.17|7
1633033340000|2021-09-30 20:22:20|18009.16|17889.16|18008.84|17888.84|18009.16|17889.16|18008.83|17888.83|8
1633033350000|2021-09-30 20:22:30|18009.26|17889.26|18011.57|17891.57|18012.14|17892.14|18009.26|17889.26|10
1633033360000|2021-09-30 20:22:40|18012.02|17892.02|18014.55|17894.55|18014.55|17894.55|18012.02|17892.02|10
1633033370000|2021-09-30 20:22:50|18015.04|17895.04|18016.68|17896.68|18016.74|17896.74|18015.04|17895.04|10
1633033380000|2021-09-30 20:23:00|18016.71|17896.71|18019.29|17899.29|18019.79|17899.79|18016.71|17896.71|10
1633033390000|2021-09-30 20:23:10|18020.23|17900.23|18021.18|17901.18|18021.18|17901.18|18019.63|17899.63|9
1633033400000|2021-09-30 20:23:20|18020.98|17900.98|18022|17902|18022.16|17902.16|18020.98|17900.98|6
1633033410000|2021-09-30 20:23:30|18022.4|17902.4|18021.37|17901.37|18022.41|17902.41|18021.37|17901.37|8
1633033420000|2021-09-30 20:23:40|18021.63|17901.63|18021.66|17901.66|18021.78|17901.78|18021.62|17901.62|8
1633033430000|2021-09-30 20:23:50|18021.75|17901.75|18022.67|17902.67|18022.67|17902.67|18021.75|17901.75|9
1633033440000|2021-09-30 20:24:00|18022.59|17902.59|18022.39|17902.39|18022.59|17902.59|18022.36|17902.36|8
1633033450000|2021-09-30 20:24:10|18022.36|17902.36|18022.5|17902.5|18022.5|17902.5|18021.58|17901.58|8
1633033460000|2021-09-30 20:24:20|18022.18|17902.18|18020.75|17900.75|18022.57|17902.57|18020.75|17900.75|10
1633033470000|2021-09-30 20:24:30|18020.01|17900.01|18019.04|17899.04|18020.01|17900.01|18018.87|17898.87|10
1633033480000|2021-09-30 20:24:40|18018.87|17898.87|18019.48|17899.48|18019.48|17899.48|18018.73|17898.73|10
1633033490000|2021-09-30 20:24:50|18019.5|17899.5|18019.04|17899.04|18020.26|17900.26|18019.04|17899.04|8
1633033500000|2021-09-30 20:25:00|18018.4|17898.4|18014.05|17894.05|18018.4|17898.4|18014.05|17894.05|10
1633033510000|2021-09-30 20:25:10|18014.04|17894.04|18012.7|17892.7|18014.13|17894.13|18012.65|17892.65|8
1633033520000|2021-09-30 20:25:20|18012.52|17892.52|18014.44|17894.44|18014.45|17894.45|18012.33|17892.33|10
1633033530000|2021-09-30 20:25:30|18014.61|17894.61|18013.23|17893.23|18014.61|17894.61|18013.23|17893.23|10
1633033540000|2021-09-30 20:25:40|18013.11|17893.11|18014.74|17894.74|18014.8|17894.8|18013.11|17893.11|10
1633033550000|2021-09-30 20:25:50|18014.54|17894.54|18008.04|17888.04|18014.54|17894.54|18008.04|17888.04|10
1633033560000|2021-09-30 20:26:00|18007.88|17887.88|18005.17|17885.17|18007.88|17887.88|18005.08|17885.08|10
1633033570000|2021-09-30 20:26:10|18005.05|17885.05|18005.11|17885.11|18005.51|17885.51|18004.92|17884.92|7
1633033580000|2021-09-30 20:26:20|18005.22|17885.22|18002.4|17882.4|18005.41|17885.41|18002.4|17882.4|10
1633033590000|2021-09-30 20:26:30|18002.61|17882.61|18001.72|17881.72|18002.89|17882.89|18001.72|17881.72|10
1633033600000|2021-09-30 20:26:40|18001.71|17881.71|18000.75|17880.75|18001.92|17881.92|18000.75|17880.75|10
1633033610000|2021-09-30 20:26:50|18000.25|17880.25|17995.18|17875.18|18000.25|17880.25|17995.18|17875.18|10
1633033620000|2021-09-30 20:27:00|17995.01|17875.01|17991.33|17871.33|17995.01|17875.01|17991.33|17871.33|10
1633033630000|2021-09-30 20:27:10|17991.32|17871.32|17990.05|17870.05|17991.32|17871.32|17989.92|17869.92|9
1633033640000|2021-09-30 20:27:20|17990.15|17870.15|17989.5|17869.5|17990.22|17870.22|17989.24|17869.24|7
1633033650000|2021-09-30 20:27:30|17989.86|17869.86|17991.49|17871.49|17991.49|17871.49|17988.78|17868.78|10
1633033660000|2021-09-30 20:27:40|17992.45|17872.45|17994.94|17874.94|17994.94|17874.94|17992.45|17872.45|10
1633033670000|2021-09-30 20:27:50|17995.58|17875.58|17994.79|17874.79|17995.58|17875.58|17994.56|17874.56|10
1633033680000|2021-09-30 20:28:00|17995.67|17875.67|17995.13|17875.13|17995.73|17875.73|17995.13|17875.13|10
1633033690000|2021-09-30 20:28:10|17994.79|17874.79|17995.99|17875.99|17995.99|17875.99|17994.3|17874.3|10
1633033700000|2021-09-30 20:28:20|17995.76|17875.76|17996.12|17876.12|17996.54|17876.54|17995.76|17875.76|10
1633033710000|2021-09-30 20:28:30|17996.92|17876.92|17998.18|17878.18|17998.18|17878.18|17996.92|17876.92|9
1633033720000|2021-09-30 20:28:40|17998.14|17878.14|18000.75|17880.75|18000.75|17880.75|17998.14|17878.14|7
1633033730000|2021-09-30 20:28:50|18001.05|17881.05|18002.43|17882.43|18002.43|17882.43|18001.05|17881.05|10
1633033740000|2021-09-30 20:29:00|18002.11|17882.11|18001.57|17881.57|18002.96|17882.96|18001.57|17881.57|8
1633033750000|2021-09-30 20:29:10|18001.15|17881.15|18000.35|17880.35|18001.15|17881.15|18000.32|17880.32|10
1633033760000|2021-09-30 20:29:20|18000.19|17880.19|18001.17|17881.17|18001.35|17881.35|18000.19|17880.19|9
1633033770000|2021-09-30 20:29:30|18000.65|17880.65|18000.04|17880.04|18000.65|17880.65|18000.04|17880.04|8
1633033780000|2021-09-30 20:29:40|17999.9|17879.9|17999.2|17879.2|18000.14|17880.14|17999.2|17879.2|9
1633033790000|2021-09-30 20:29:50|17999.08|17879.08|17999.79|17879.79|18000.14|17880.14|17999.08|17879.08|10
1633033800000|2021-09-30 20:30:00|17999.63|17879.63|17998.24|17878.24|18000.13|17880.13|17998.24|17878.24|10
1633033810000|2021-09-30 20:30:10|17998.52|17878.52|18000.61|17880.61|18000.61|17880.61|17998.27|17878.27|10
1633033820000|2021-09-30 20:30:20|18000.88|17880.88|18000.23|17880.23|18001.62|17881.62|18000.23|17880.23|10
1633033830000|2021-09-30 20:30:30|18001.07|17881.07|18003.42|17883.42|18003.42|17883.42|18001.07|17881.07|10
1633033840000|2021-09-30 20:30:40|18003.13|17883.13|17998.68|17878.68|18003.13|17883.13|17998.52|17878.52|10
1633033850000|2021-09-30 20:30:50|17998.61|17878.61|17997.86|17877.86|17998.61|17878.61|17997.79|17877.79|10
1633033860000|2021-09-30 20:31:00|17997.99|17877.99|17993.33|17873.33|17998.1|17878.1|17993.33|17873.33|10
1633033870000|2021-09-30 20:31:10|17993.67|17873.67|17988.88|17868.88|17993.67|17873.67|17988.88|17868.88|10
1633033880000|2021-09-30 20:31:20|17988.47|17868.47|17986.59|17866.59|17988.47|17868.47|17986.59|17866.59|9
1633033890000|2021-09-30 20:31:30|17986.52|17866.52|17985.51|17865.51|17986.52|17866.52|17985.51|17865.51|10
1633033900000|2021-09-30 20:31:40|17985.3|17865.3|17985.88|17865.88|17986.04|17866.04|17985.3|17865.3|10
1633033910000|2021-09-30 20:31:50|17985.69|17865.69|17985.63|17865.63|17985.69|17865.69|17985.42|17865.42|9
1633033920000|2021-09-30 20:32:00|17985.19|17865.19|17986.66|17866.66|17986.78|17866.78|17985.02|17865.02|10
1633033930000|2021-09-30 20:32:10|17986.29|17866.29|17985.71|17865.71|17986.84|17866.84|17985.71|17865.71|10
1633033940000|2021-09-30 20:32:20|17985.88|17865.88|17984.98|17864.98|17985.88|17865.88|17984.98|17864.98|9
1633033950000|2021-09-30 20:32:30|17984.82|17864.82|17986.49|17866.49|17987.13|17867.13|17984.82|17864.82|10
1633033960000|2021-09-30 20:32:40|17986.3|17866.3|17989.03|17869.03|17989.22|17869.22|17986.3|17866.3|10
1633033970000|2021-09-30 20:32:50|17988.89|17868.89|17990.17|17870.17|17990.45|17870.45|17988.35|17868.35|10
1633033980000|2021-09-30 20:33:00|17990.39|17870.39|17991.66|17871.66|17991.91|17871.91|17990.05|17870.05|10
1633033990000|2021-09-30 20:33:10|17987.98|17867.98|17971.52|17851.52|17987.98|17867.98|17971.52|17851.52|10
1633034000000|2021-09-30 20:33:20|17971.15|17851.15|17969.98|17849.98|17971.15|17851.15|17969.26|17849.26|10
1633034010000|2021-09-30 20:33:30|17970.2|17850.2|17967.81|17847.81|17970.2|17850.2|17967.81|17847.81|10
1633034020000|2021-09-30 20:33:40|17967.72|17847.72|17967.67|17847.67|17968.33|17848.33|17967.29|17847.29|9
1633034030000|2021-09-30 20:33:50|17967.76|17847.76|17964.85|17844.85|17967.76|17847.76|17964.85|17844.85|10
1633034040000|2021-09-30 20:34:00|17964.38|17844.38|17959.86|17839.86|17964.38|17844.38|17959.84|17839.84|10
1633034050000|2021-09-30 20:34:10|17959.29|17839.29|17955.08|17835.08|17959.29|17839.29|17955.08|17835.08|10
1633034060000|2021-09-30 20:34:20|17953.99|17833.99|17951.39|17831.39|17953.99|17833.99|17951.39|17831.39|10
1633034070000|2021-09-30 20:34:30|17951.53|17831.53|17955.18|17835.18|17955.18|17835.18|17951.3|17831.3|10
1633034080000|2021-09-30 20:34:40|17954.99|17834.99|17955|17835|17956.36|17836.36|17954.99|17834.99|8
1633034090000|2021-09-30 20:34:50|17955.54|17835.54|17954.09|17834.09|17955.58|17835.58|17954.09|17834.09|10
1633034100000|2021-09-30 20:35:00|17953.3|17833.3|17945.62|17825.62|17953.3|17833.3|17945.62|17825.62|10
1633034110000|2021-09-30 20:35:10|17945.45|17825.45|17944.45|17824.45|17945.45|17825.45|17943.78|17823.78|10
1633034120000|2021-09-30 20:35:20|17944.67|17824.67|17943.59|17823.59|17944.67|17824.67|17943.12|17823.12|9
1633034130000|2021-09-30 20:35:30|17943.76|17823.76|17948.12|17828.12|17948.12|17828.12|17943.76|17823.76|10
1633034140000|2021-09-30 20:35:40|17948.52|17828.52|17949.91|17829.91|17949.99|17829.99|17948.52|17828.52|10
1633034150000|2021-09-30 20:35:50|17950.6|17830.6|17945.29|17825.29|17950.6|17830.6|17945.29|17825.29|8
1633034160000|2021-09-30 20:36:00|17943.51|17823.51|17933.9|17813.9|17943.51|17823.51|17933.9|17813.9|10
1633034170000|2021-09-30 20:36:10|17933.93|17813.93|17933.09|17813.09|17934.05|17814.05|17932.22|17812.22|10
1633034180000|2021-09-30 20:36:20|17933.28|17813.28|17933.76|17813.76|17934.05|17814.05|17932.95|17812.95|10
1633034190000|2021-09-30 20:36:30|17934.09|17814.09|17938.58|17818.58|17938.58|17818.58|17934.09|17814.09|10
1633034200000|2021-09-30 20:36:40|17937.99|17817.99|17934.56|17814.56|17937.99|17817.99|17934.16|17814.16|9
1633034210000|2021-09-30 20:36:50|17934.19|17814.19|17936.57|17816.57|17936.57|17816.57|17934.01|17814.01|10
1633034220000|2021-09-30 20:37:00|17936.8|17816.8|17937.19|17817.19|17938.54|17818.54|17936.8|17816.8|10
1633034230000|2021-09-30 20:37:10|17937.32|17817.32|17936.49|17816.49|17937.34|17817.34|17936.49|17816.49|9
1633034240000|2021-09-30 20:37:20|17936.53|17816.53|17936.75|17816.75|17936.75|17816.75|17935.91|17815.91|8
1633034250000|2021-09-30 20:37:30|17936.77|17816.77|17936.5|17816.5|17937.59|17817.59|17936.5|17816.5|10
1633034260000|2021-09-30 20:37:40|17936.59|17816.59|17931.28|17811.28|17936.59|17816.59|17931.28|17811.28|9
1633034270000|2021-09-30 20:37:50|17931.08|17811.08|17919.27|17799.27|17931.08|17811.08|17919.27|17799.27|10
1633034280000|2021-09-30 20:38:00|17918.65|17798.65|17901.75|17781.75|17918.65|17798.65|17901.75|17781.75|10
1633034290000|2021-09-30 20:38:10|17901.54|17781.54|17895.79|17775.79|17901.54|17781.54|17893.03|17773.03|10
1633034300000|2021-09-30 20:38:20|17895.84|17775.84|17890.28|17770.28|17895.84|17775.84|17890.28|17770.28|10
1633034310000|2021-09-30 20:38:30|17890.51|17770.51|17890.86|17770.86|17892.05|17772.05|17889.71|17769.71|9
1633034320000|2021-09-30 20:38:40|17890.81|17770.81|17895.49|17775.49|17895.49|17775.49|17890.81|17770.81|10
1633034330000|2021-09-30 20:38:50|17894.9|17774.9|17897.75|17777.75|17897.78|17777.78|17894.9|17774.9|9
1633034340000|2021-09-30 20:39:00|17897.95|17777.95|17899.1|17779.1|17899.16|17779.16|17897.78|17777.78|10
1633034350000|2021-09-30 20:39:10|17899.27|17779.27|17900.39|17780.39|17901.12|17781.12|17897.26|17777.26|10
1633034360000|2021-09-30 20:39:20|17900.11|17780.11|17900.56|17780.56|17901.09|17781.09|17899.13|17779.13|10
1633034370000|2021-09-30 20:39:30|17899.98|17779.98|17897.03|17777.03|17900.72|17780.72|17897.03|17777.03|10
1633034380000|2021-09-30 20:39:40|17897.01|17777.01|17896.92|17776.92|17897.01|17777.01|17895.13|17775.13|10
1633034390000|2021-09-30 20:39:50|17897.21|17777.21|17897.56|17777.56|17898.76|17778.76|17896.87|17776.87|9
1633034400000|2021-09-30 20:40:00|17897.87|17777.87|17900.78|17780.78|17900.78|17780.78|17897.84|17777.84|10
1633034410000|2021-09-30 20:40:10|17900.99|17780.99|17903.66|17783.66|17903.84|17783.84|17900.62|17780.62|10
1633034420000|2021-09-30 20:40:20|17903.61|17783.61|17905.88|17785.88|17905.96|17785.96|17903.61|17783.61|10
1633034430000|2021-09-30 20:40:30|17905.83|17785.83|17902.24|17782.24|17905.9|17785.9|17902.04|17782.04|10
1633034440000|2021-09-30 20:40:40|17902.43|17782.43|17900.84|17780.84|17902.43|17782.43|17900.84|17780.84|9
1633034450000|2021-09-30 20:40:50|17900.48|17780.48|17898.59|17778.59|17900.48|17780.48|17898.59|17778.59|9
1633034460000|2021-09-30 20:41:00|17898.83|17778.83|17893.07|17773.07|17898.83|17778.83|17893.07|17773.07|10
1633034470000|2021-09-30 20:41:10|17890.9|17770.9|17884.3|17764.3|17890.9|17770.9|17884.3|17764.3|10
1633034480000|2021-09-30 20:41:20|17883.83|17763.83|17880.74|17760.74|17883.89|17763.89|17880.74|17760.74|10
1633034490000|2021-09-30 20:41:30|17879.67|17759.67|17878.43|17758.43|17879.77|17759.77|17878.29|17758.29|10
1633034500000|2021-09-30 20:41:40|17878.91|17758.91|17876.55|17756.55|17878.91|17758.91|17876.55|17756.55|10
1633034510000|2021-09-30 20:41:50|17875.93|17755.93|17873.84|17753.84|17875.93|17755.93|17873.38|17753.38|10
1633034520000|2021-09-30 20:42:00|17874.37|17754.37|17881.81|17761.81|17881.81|17761.81|17874.12|17754.12|10
1633034530000|2021-09-30 20:42:10|17881.66|17761.66|17884.71|17764.71|17884.71|17764.71|17881.3|17761.3|9
1633034540000|2021-09-30 20:42:20|17884.78|17764.78|17878.66|17758.66|17884.78|17764.78|17878.66|17758.66|10
1633034550000|2021-09-30 20:42:30|17878.79|17758.79|17875.46|17755.46|17878.79|17758.79|17875.03|17755.03|10
1633034560000|2021-09-30 20:42:40|17875.49|17755.49|17876.62|17756.62|17876.75|17756.75|17875.36|17755.36|9
1633034570000|2021-09-30 20:42:50|17876.08|17756.08|17873.11|17753.11|17876.36|17756.36|17873.11|17753.11|10
1633034580000|2021-09-30 20:43:00|17873.19|17753.19|17872.34|17752.34|17873.21|17753.21|17872.34|17752.34|9
1633034590000|2021-09-30 20:43:10|17872.47|17752.47|17871.02|17751.02|17872.47|17752.47|17871.02|17751.02|10
1633034600000|2021-09-30 20:43:20|17870.94|17750.94|17868.16|17748.16|17870.94|17750.94|17868.16|17748.16|9
1633034610000|2021-09-30 20:43:30|17867.62|17747.62|17862.15|17742.15|17867.62|17747.62|17862.15|17742.15|10
1633034620000|2021-09-30 20:43:40|17861.73|17741.73|17859.25|17739.25|17861.73|17741.73|17859.25|17739.25|10
1633034630000|2021-09-30 20:43:50|17858.07|17738.07|17850.87|17730.87|17858.07|17738.07|17850.87|17730.87|10
1633034640000|2021-09-30 20:44:00|17850.99|17730.99|17847.34|17727.34|17850.99|17730.99|17847.34|17727.34|10
1633034650000|2021-09-30 20:44:10|17846.84|17726.84|17841.59|17721.59|17846.84|17726.84|17841.59|17721.59|10
1633034660000|2021-09-30 20:44:20|17841.92|17721.92|17830.4|17710.4|17841.92|17721.92|17830.4|17710.4|10
1633034670000|2021-09-30 20:44:30|17831.13|17711.13|17828.17|17708.17|17831.13|17711.13|17828.02|17708.02|10
1633034680000|2021-09-30 20:44:40|17827.62|17707.62|17821.81|17701.81|17827.62|17707.62|17821.24|17701.24|9
1633034690000|2021-09-30 20:44:50|17821.53|17701.53|17821.31|17701.31|17822.29|17702.29|17820.84|17700.84|10
1633034700000|2021-09-30 20:45:00|17821.46|17701.46|17823.81|17703.81|17823.81|17703.81|17821.4|17701.4|9
1633034710000|2021-09-30 20:45:10|17824.2|17704.2|17826.69|17706.69|17826.88|17706.88|17824.2|17704.2|9
1633034720000|2021-09-30 20:45:20|17826.41|17706.41|17835.3|17715.3|17835.3|17715.3|17826.41|17706.41|10
1633034730000|2021-09-30 20:45:30|17835.31|17715.31|17842.29|17722.29|17842.69|17722.69|17835.31|17715.31|10
1633034740000|2021-09-30 20:45:40|17841.42|17721.42|17842.69|17722.69|17843.28|17723.28|17841.42|17721.42|10
1633034750000|2021-09-30 20:45:50|17843.84|17723.84|17838.34|17718.34|17844.42|17724.42|17838.34|17718.34|10
1633034760000|2021-09-30 20:46:00|17837.33|17717.33|17830.98|17710.98|17837.33|17717.33|17830.89|17710.89|10
1633034770000|2021-09-30 20:46:10|17831.3|17711.3|17825.96|17705.96|17831.3|17711.3|17825.96|17705.96|10
1633034780000|2021-09-30 20:46:20|17824.51|17704.51|17822.8|17702.8|17824.51|17704.51|17822|17702|10
1633034790000|2021-09-30 20:46:30|17822.65|17702.65|17821.66|17701.66|17822.85|17702.85|17821.37|17701.37|9
1633034800000|2021-09-30 20:46:40|17821.11|17701.11|17818.08|17698.08|17821.11|17701.11|17817.13|17697.13|10
1633034810000|2021-09-30 20:46:50|17818.06|17698.06|17822.17|17702.17|17822.19|17702.19|17818.06|17698.06|10
1633034820000|2021-09-30 20:47:00|17822.16|17702.16|17836.7|17716.7|17836.7|17716.7|17822.16|17702.16|10
1633034830000|2021-09-30 20:47:10|17837.49|17717.49|17843.95|17723.95|17843.95|17723.95|17837.49|17717.49|9
1633034840000|2021-09-30 20:47:20|17844.05|17724.05|17845.56|17725.56|17845.79|17725.79|17844.04|17724.04|10
1633034850000|2021-09-30 20:47:30|17846.17|17726.17|17850.44|17730.44|17850.44|17730.44|17846.17|17726.17|9
1633034860000|2021-09-30 20:47:40|17850.77|17730.77|17849.51|17729.51|17851.19|17731.19|17849|17729|9
1633034870000|2021-09-30 20:47:50|17849.77|17729.77|17848.26|17728.26|17849.77|17729.77|17847.36|17727.36|9
1633034880000|2021-09-30 20:48:00|17849.03|17729.03|17850.37|17730.37|17850.39|17730.39|17849.03|17729.03|10
1633034890000|2021-09-30 20:48:10|17850.16|17730.16|17848.47|17728.47|17850.58|17730.58|17848.47|17728.47|10
1633034900000|2021-09-30 20:48:20|17847.8|17727.8|17845.76|17725.76|17847.8|17727.8|17845.25|17725.25|9
1633034910000|2021-09-30 20:48:30|17845.92|17725.92|17847.96|17727.96|17847.96|17727.96|17845.86|17725.86|10
1633034920000|2021-09-30 20:48:40|17848.14|17728.14|17848.85|17728.85|17848.99|17728.99|17848.14|17728.14|10
1633034930000|2021-09-30 20:48:50|17848.87|17728.87|17841.58|17721.58|17848.87|17728.87|17841.58|17721.58|10
1633034940000|2021-09-30 20:49:00|17840.47|17720.47|17834.16|17714.16|17840.47|17720.47|17833.93|17713.93|9
1633034950000|2021-09-30 20:49:10|17834.78|17714.78|17840.82|17720.82|17840.82|17720.82|17834.78|17714.78|10
1633034960000|2021-09-30 20:49:20|17840.66|17720.66|17845.11|17725.11|17845.53|17725.53|17840.66|17720.66|10
1633034970000|2021-09-30 20:49:30|17845.31|17725.31|17846.69|17726.69|17846.69|17726.69|17845.3|17725.3|9
1633034980000|2021-09-30 20:49:40|17847.06|17727.06|17844.78|17724.78|17847.06|17727.06|17844.31|17724.31|10
1633034990000|2021-09-30 20:49:50|17844.95|17724.95|17846.63|17726.63|17846.79|17726.79|17844.95|17724.95|10
1633035000000|2021-09-30 20:50:00|17846.77|17726.77|17849.43|17729.43|17849.43|17729.43|17846.5|17726.5|10
1633035010000|2021-09-30 20:50:10|17850.38|17730.38|17855.79|17735.79|17855.79|17735.79|17850.38|17730.38|10
1633035020000|2021-09-30 20:50:20|17856.25|17736.25|17859.57|17739.57|17859.57|17739.57|17856.17|17736.17|10
1633035030000|2021-09-30 20:50:30|17859.56|17739.56|17874.49|17754.49|17874.49|17754.49|17859.56|17739.56|9
1633035040000|2021-09-30 20:50:40|17875.2|17755.2|17878.43|17758.43|17878.81|17758.81|17874.97|17754.97|10
1633035050000|2021-09-30 20:50:50|17878.84|17758.84|17877.17|17757.17|17878.84|17758.84|17877.17|17757.17|10
1633035060000|2021-09-30 20:51:00|17877.4|17757.4|17875.91|17755.91|17877.4|17757.4|17875.39|17755.39|9
1633035070000|2021-09-30 20:51:10|17876.15|17756.15|17878.28|17758.28|17878.43|17758.43|17876.15|17756.15|10
1633035080000|2021-09-30 20:51:20|17879.8|17759.8|17884.46|17764.46|17884.46|17764.46|17879.8|17759.8|10
1633035090000|2021-09-30 20:51:30|17884.36|17764.36|17883.55|17763.55|17884.78|17764.78|17883.51|17763.51|10
1633035100000|2021-09-30 20:51:40|17883.27|17763.27|17888.08|17768.08|17888.08|17768.08|17883.25|17763.25|10
1633035110000|2021-09-30 20:51:50|17888.53|17768.53|17889.96|17769.96|17890.3|17770.3|17888.53|17768.53|10
1633035120000|2021-09-30 20:52:00|17890.03|17770.03|17891.03|17771.03|17891.94|17771.94|17890.03|17770.03|10
1633035130000|2021-09-30 20:52:10|17891.47|17771.47|17889.35|17769.35|17891.48|17771.48|17889.35|17769.35|10
1633035140000|2021-09-30 20:52:20|17888.59|17768.59|17884.03|17764.03|17888.59|17768.59|17883.82|17763.82|10
1633035150000|2021-09-30 20:52:30|17883.59|17763.59|17885.14|17765.14|17885.14|17765.14|17882.67|17762.67|10
1633035160000|2021-09-30 20:52:40|17884.97|17764.97|17887.81|17767.81|17887.81|17767.81|17884.97|17764.97|10
1633035170000|2021-09-30 20:52:50|17887.94|17767.94|17888.64|17768.64|17889.47|17769.47|17887.94|17767.94|9
1633035180000|2021-09-30 20:53:00|17888.88|17768.88|17886.74|17766.74|17889.1|17769.1|17886.74|17766.74|10
1633035190000|2021-09-30 20:53:10|17886.48|17766.48|17885.73|17765.73|17886.82|17766.82|17885.73|17765.73|9
1633035200000|2021-09-30 20:53:20|17885.74|17765.74|17887.58|17767.58|17887.58|17767.58|17885.14|17765.14|10
1633035210000|2021-09-30 20:53:30|17888.61|17768.61|17893.75|17773.75|17893.75|17773.75|17888.61|17768.61|9
1633035220000|2021-09-30 20:53:40|17893.74|17773.74|17895.38|17775.38|17895.71|17775.71|17893.54|17773.54|10
1633035230000|2021-09-30 20:53:50|17895.48|17775.48|17895.54|17775.54|17895.65|17775.65|17895.08|17775.08|8
1633035240000|2021-09-30 20:54:00|17895.51|17775.51|17897.55|17777.55|17897.7|17777.7|17895.51|17775.51|9
1633035250000|2021-09-30 20:54:10|17897.47|17777.47|17896.31|17776.31|17897.47|17777.47|17896.31|17776.31|10
1633035260000|2021-09-30 20:54:20|17896.28|17776.28|17897.54|17777.54|17898.27|17778.27|17896.28|17776.28|9
1633035270000|2021-09-30 20:54:30|17897.26|17777.26|17896.14|17776.14|17897.26|17777.26|17896.14|17776.14|8
1633035280000|2021-09-30 20:54:40|17895.19|17775.19|17893.51|17773.51|17895.78|17775.78|17893.51|17773.51|10
1633035290000|2021-09-30 20:54:50|17893.4|17773.4|17891.21|17771.21|17893.52|17773.52|17890.94|17770.94|10
1633035300000|2021-09-30 20:55:00|17891.4|17771.4|17891.78|17771.78|17892.34|17772.34|17891.39|17771.39|10
1633035310000|2021-09-30 20:55:10|17891.67|17771.67|17892.72|17772.72|17893.26|17773.26|17891.6|17771.6|10
1633035320000|2021-09-30 20:55:20|17892.84|17772.84|17891.46|17771.46|17893.29|17773.29|17891.25|17771.25|10
1633035330000|2021-09-30 20:55:30|17891.11|17771.11|17885.55|17765.55|17891.58|17771.58|17885.55|17765.55|10
1633035340000|2021-09-30 20:55:40|17885.53|17765.53|17884.94|17764.94|17885.53|17765.53|17882.99|17762.99|10
1633035350000|2021-09-30 20:55:50|17884.91|17764.91|17884.53|17764.53|17885.32|17765.32|17884.23|17764.23|10
1633035360000|2021-09-30 20:56:00|17884.3|17764.3|17886.14|17766.14|17886.14|17766.14|17884.3|17764.3|10
1633035370000|2021-09-30 20:56:10|17886.18|17766.18|17885.77|17765.77|17886.35|17766.35|17885.4|17765.4|9
1633035380000|2021-09-30 20:56:20|17885.56|17765.56|17890.7|17770.7|17890.7|17770.7|17885.56|17765.56|9
1633035390000|2021-09-30 20:56:30|17890.47|17770.47|17896.73|17776.73|17896.73|17776.73|17890|17770|10
1633035400000|2021-09-30 20:56:40|17897.55|17777.55|17899.86|17779.86|17899.98|17779.98|17897.55|17777.55|10
1633035410000|2021-09-30 20:56:50|17900.16|17780.16|17899.34|17779.34|17900.16|17780.16|17899.34|17779.34|10
1633035420000|2021-09-30 20:57:00|17899.2|17779.2|17894.82|17774.82|17899.2|17779.2|17894.54|17774.54|10
1633035430000|2021-09-30 20:57:10|17894.64|17774.64|17894.98|17774.98|17894.98|17774.98|17893.39|17773.39|10
1633035440000|2021-09-30 20:57:20|17895.91|17775.91|17895.63|17775.63|17896.22|17776.22|17895.56|17775.56|10
1633035450000|2021-09-30 20:57:30|17895.05|17775.05|17894.63|17774.63|17895.11|17775.11|17894.63|17774.63|9
1633035460000|2021-09-30 20:57:40|17894.34|17774.34|17893.5|17773.5|17894.8|17774.8|17893.5|17773.5|9
1633035470000|2021-09-30 20:57:50|17892.99|17772.99|17894.23|17774.23|17894.64|17774.64|17892.99|17772.99|10
1633035480000|2021-09-30 20:58:00|17895.12|17775.12|17896.96|17776.96|17897.37|17777.37|17895.12|17775.12|10
1633035490000|2021-09-30 20:58:10|17896.86|17776.86|17897.59|17777.59|17897.59|17777.59|17896.7|17776.7|10
1633035500000|2021-09-30 20:58:20|17896.81|17776.81|17899.14|17779.14|17899.14|17779.14|17896.81|17776.81|8
1633035510000|2021-09-30 20:58:30|17899.68|17779.68|17902.39|17782.39|17902.39|17782.39|17899.68|17779.68|10
1633035520000|2021-09-30 20:58:40|17902.62|17782.62|17903.09|17783.09|17903.66|17783.66|17902.62|17782.62|8
1633035530000|2021-09-30 20:58:50|17903.28|17783.28|17901.76|17781.76|17903.46|17783.46|17901.76|17781.76|9
1633035540000|2021-09-30 20:59:00|17900.87|17780.87|17895.93|17775.93|17900.87|17780.87|17895.93|17775.93|10
1633035550000|2021-09-30 20:59:10|17895.44|17775.44|17897.43|17777.43|17897.43|17777.43|17895.44|17775.44|9
1633035560000|2021-09-30 20:59:20|17897.3|17777.3|17895.22|17775.22|17897.31|17777.31|17894.46|17774.46|10
1633035570000|2021-09-30 20:59:30|17895.16|17775.16|17896.09|17776.09|17896.09|17776.09|17895.15|17775.15|9
1633035580000|2021-09-30 20:59:40|17895.93|17775.93|17894.38|17774.38|17896|17776|17894.37|17774.37|10
1633035590000|2021-09-30 20:59:50|17894.14|17774.14|17895.52|17775.52|17895.52|17775.52|17894.14|17774.14|10
1633035600000|2021-09-30 21:00:00|17895.51|17775.51|17893.97|17773.97|17895.57|17775.57|17893.97|17773.97|9
1633035610000|2021-09-30 21:00:10|17893.92|17773.92|17891.88|17771.88|17893.92|17773.92|17891.66|17771.66|10
1633035620000|2021-09-30 21:00:20|17891.94|17771.94|17891.82|17771.82|17891.94|17771.94|17891.23|17771.23|9
1633035630000|2021-09-30 21:00:30|17891.58|17771.58|17888.41|17768.41|17891.58|17771.58|17888.41|17768.41|8
1633035640000|2021-09-30 21:00:40|17888.23|17768.23|17886.31|17766.31|17888.23|17768.23|17885.72|17765.72|10
1633035650000|2021-09-30 21:00:50|17885.84|17765.84|17887|17767|17887.07|17767.07|17885.69|17765.69|9
1633035660000|2021-09-30 21:01:00|17887.22|17767.22|17887.73|17767.73|17887.73|17767.73|17886.13|17766.13|10
1633035670000|2021-09-30 21:01:10|17888.64|17768.64|17890.83|17770.83|17891.23|17771.23|17888.64|17768.64|10
1633035680000|2021-09-30 21:01:20|17890.45|17770.45|17889.72|17769.72|17891.24|17771.24|17889.72|17769.72|9
1633035690000|2021-09-30 21:01:30|17889.86|17769.86|17889.12|17769.12|17889.86|17769.86|17888.86|17768.86|9
1633035700000|2021-09-30 21:01:40|17889.19|17769.19|17887.04|17767.04|17889.19|17769.19|17886.99|17766.99|8
1633035710000|2021-09-30 21:01:50|17887.13|17767.13|17887.36|17767.36|17887.76|17767.76|17886.92|17766.92|10
1633035720000|2021-09-30 21:02:00|17887.7|17767.7|17889.61|17769.61|17889.61|17769.61|17887.7|17767.7|10
1633035730000|2021-09-30 21:02:10|17889.35|17769.35|17890.18|17770.18|17890.18|17770.18|17888.09|17768.09|9
1633035740000|2021-09-30 21:02:20|17891.02|17771.02|17898.58|17778.58|17898.58|17778.58|17890.98|17770.98|10
1633035750000|2021-09-30 21:02:30|17897.78|17777.78|17902.43|17782.43|17902.43|17782.43|17897.78|17777.78|9
1633035760000|2021-09-30 21:02:40|17903.2|17783.2|17908.45|17788.45|17908.71|17788.71|17903.2|17783.2|10
1633035770000|2021-09-30 21:02:50|17908.73|17788.73|17915.31|17795.31|17915.31|17795.31|17908.73|17788.73|10
1633035780000|2021-09-30 21:03:00|17915.13|17795.13|17916.11|17796.11|17916.11|17796.11|17914.83|17794.83|10
1633035790000|2021-09-30 21:03:10|17916.21|17796.21|17917.84|17797.84|17918.73|17798.73|17916.18|17796.18|8
1633035800000|2021-09-30 21:03:20|17918.32|17798.32|17917.1|17797.1|17918.32|17798.32|17917.02|17797.02|9
1633035810000|2021-09-30 21:03:30|17917.23|17797.23|17917.79|17797.79|17917.79|17797.79|17917.2|17797.2|9
1633035820000|2021-09-30 21:03:40|17917.37|17797.37|17917.25|17797.25|17917.42|17797.42|17917.18|17797.18|8
1633035830000|2021-09-30 21:03:50|17917.37|17797.37|17916.07|17796.07|17917.37|17797.37|17915.27|17795.27|10
1633035840000|2021-09-30 21:04:00|17916.08|17796.08|17916.49|17796.49|17916.54|17796.54|17915.63|17795.63|8
1633035850000|2021-09-30 21:04:10|17916.3|17796.3|17916.01|17796.01|17916.45|17796.45|17915.74|17795.74|8
1633035860000|2021-09-30 21:04:20|17916.08|17796.08|17914.93|17794.93|17916.08|17796.08|17914.93|17794.93|9
1633035870000|2021-09-30 21:04:30|17914.78|17794.78|17914.03|17794.03|17914.78|17794.78|17914.03|17794.03|9
1633035880000|2021-09-30 21:04:40|17914.51|17794.51|17914.05|17794.05|17914.51|17794.51|17914.05|17794.05|9
1633035890000|2021-09-30 21:04:50|17914.21|17794.21|17917.38|17797.38|17917.38|17797.38|17914.2|17794.2|10
1633035900000|2021-09-30 21:05:00|17918.71|17798.71|17919.88|17799.88|17920.1|17800.1|17918.71|17798.71|10
1633035910000|2021-09-30 21:05:10|17920.33|17800.33|17918.27|17798.27|17920.33|17800.33|17918.27|17798.27|9
1633035920000|2021-09-30 21:05:20|17917.97|17797.97|17916.93|17796.93|17918.08|17798.08|17916.93|17796.93|10
1633035930000|2021-09-30 21:05:30|17917.65|17797.65|17918.95|17798.95|17918.95|17798.95|17917.46|17797.46|9
1633035940000|2021-09-30 21:05:40|17918.98|17798.98|17918.1|17798.1|17918.98|17798.98|17918.1|17798.1|8
1633035950000|2021-09-30 21:05:50|17917.97|17797.97|17919.11|17799.11|17919.11|17799.11|17917.8|17797.8|9
1633035960000|2021-09-30 21:06:00|17919.2|17799.2|17918.45|17798.45|17919.3|17799.3|17918.45|17798.45|7
1633035970000|2021-09-30 21:06:10|17918.58|17798.58|17919.38|17799.38|17919.54|17799.54|17918.5|17798.5|5
1633035980000|2021-09-30 21:06:20|17918.87|17798.87|17917.89|17797.89|17918.87|17798.87|17917.81|17797.81|9
1633035990000|2021-09-30 21:06:30|17917.82|17797.82|17918.28|17798.28|17918.28|17798.28|17917.11|17797.11|8
1633036000000|2021-09-30 21:06:40|17918.37|17798.37|17922.02|17802.02|17922.02|17802.02|17918.37|17798.37|10
1633036010000|2021-09-30 21:06:50|17922.2|17802.2|17922.28|17802.28|17922.4|17802.4|17921.72|17801.72|8
1633036020000|2021-09-30 21:07:00|17921.86|17801.86|17921.8|17801.8|17922.01|17802.01|17921.8|17801.8|9
1633036030000|2021-09-30 21:07:10|17922.59|17802.59|17922.76|17802.76|17923.32|17803.32|17922.48|17802.48|9
1633036040000|2021-09-30 21:07:20|17922.51|17802.51|17920.75|17800.75|17922.56|17802.56|17920.75|17800.75|9
1633036050000|2021-09-30 21:07:30|17920.72|17800.72|17921.96|17801.96|17921.96|17801.96|17920.43|17800.43|9
1633036060000|2021-09-30 21:07:40|17922.04|17802.04|17921.64|17801.64|17922.04|17802.04|17921.55|17801.55|9
1633036070000|2021-09-30 21:07:50|17921.24|17801.24|17922.11|17802.11|17922.19|17802.19|17921.24|17801.24|10
1633036080000|2021-09-30 21:08:00|17921.02|17801.02|17919|17799|17921.02|17801.02|17917.85|17797.85|10
1633036090000|2021-09-30 21:08:10|17919.07|17799.07|17919.38|17799.38|17920.01|17800.01|17919.07|17799.07|10
1633036100000|2021-09-30 21:08:20|17919.15|17799.15|17919.26|17799.26|17919.26|17799.26|17918.03|17798.03|8
1633036110000|2021-09-30 21:08:30|17919.29|17799.29|17922.95|17802.95|17922.95|17802.95|17918.53|17798.53|9
1633036120000|2021-09-30 21:08:40|17922.99|17802.99|17925.11|17805.11|17925.11|17805.11|17922.85|17802.85|10
1633036130000|2021-09-30 21:08:50|17924.84|17804.84|17927.11|17807.11|17927.12|17807.12|17924.84|17804.84|7
1633036140000|2021-09-30 21:09:00|17929.49|17809.49|17929.72|17809.72|17929.78|17809.78|17929.29|17809.29|7
1633036150000|2021-09-30 21:09:10|17930.07|17810.07|17929.13|17809.13|17930.07|17810.07|17929.13|17809.13|10
1633036160000|2021-09-30 21:09:20|17929.14|17809.14|17929.14|17809.14|17929.21|17809.21|17928.31|17808.31|9
1633036170000|2021-09-30 21:09:30|17927.9|17807.9|17927.14|17807.14|17928.02|17808.02|17927.14|17807.14|10
1633036180000|2021-09-30 21:09:40|17927.13|17807.13|17926.6|17806.6|17927.14|17807.14|17926.19|17806.19|10
1633036190000|2021-09-30 21:09:50|17926.69|17806.69|17925.54|17805.54|17926.74|17806.74|17925.3|17805.3|7
1633036200000|2021-09-30 21:10:00|17925.39|17805.39|17926.33|17806.33|17926.33|17806.33|17925.39|17805.39|8
1633036210000|2021-09-30 21:10:10|17926.45|17806.45|17926.66|17806.66|17926.72|17806.72|17925.94|17805.94|8
1633036220000|2021-09-30 21:10:20|17926.68|17806.68|17925.66|17805.66|17926.68|17806.68|17925.66|17805.66|9
1633036230000|2021-09-30 21:10:30|17925.69|17805.69|17922.89|17802.89|17925.69|17805.69|17922.09|17802.09|10
1633036240000|2021-09-30 21:10:40|17922.18|17802.18|17917.93|17797.93|17922.18|17802.18|17917.93|17797.93|10
1633036250000|2021-09-30 21:10:50|17917.77|17797.77|17913.17|17793.17|17917.77|17797.77|17913.13|17793.13|10
1633036260000|2021-09-30 21:11:00|17913.22|17793.22|17911.81|17791.81|17913.22|17793.22|17911.31|17791.31|10
1633036270000|2021-09-30 21:11:10|17911.99|17791.99|17914.84|17794.84|17914.84|17794.84|17911.86|17791.86|9
1633036280000|2021-09-30 21:11:20|17915.05|17795.05|17913.48|17793.48|17915.51|17795.51|17913.48|17793.48|10
1633036290000|2021-09-30 21:11:30|17913.47|17793.47|17912.76|17792.76|17914.07|17794.07|17912.7|17792.7|10
1633036300000|2021-09-30 21:11:40|17912.83|17792.83|17916.13|17796.13|17916.13|17796.13|17912.8|17792.8|9
1633036310000|2021-09-30 21:11:50|17916.94|17796.94|17919.21|17799.21|17919.21|17799.21|17916.94|17796.94|8
1633036320000|2021-09-30 21:12:00|17919.6|17799.6|17920.19|17800.19|17920.19|17800.19|17919.27|17799.27|9
1633036330000|2021-09-30 21:12:10|17920.22|17800.22|17919.63|17799.63|17920.43|17800.43|17919.63|17799.63|9
1633036340000|2021-09-30 21:12:20|17920.27|17800.27|17919.72|17799.72|17920.42|17800.42|17919.39|17799.39|9
1633036350000|2021-09-30 21:12:30|17920.01|17800.01|17916.85|17796.85|17920.02|17800.02|17916.85|17796.85|9
1633036360000|2021-09-30 21:12:40|17916.81|17796.81|17914.27|17794.27|17916.81|17796.81|17914.27|17794.27|9
1633036370000|2021-09-30 21:12:50|17914.36|17794.36|17912.76|17792.76|17914.36|17794.36|17912.54|17792.54|10
1633036380000|2021-09-30 21:13:00|17912.68|17792.68|17912.32|17792.32|17912.69|17792.69|17912.11|17792.11|9
1633036390000|2021-09-30 21:13:10|17912.48|17792.48|17916.38|17796.38|17916.38|17796.38|17912.36|17792.36|10
1633036400000|2021-09-30 21:13:20|17916.65|17796.65|17919.18|17799.18|17919.18|17799.18|17916.65|17796.65|10
1633036410000|2021-09-30 21:13:30|17918.91|17798.91|17920.26|17800.26|17920.31|17800.31|17918.86|17798.86|9
1633036420000|2021-09-30 21:13:40|17919.49|17799.49|17922.05|17802.05|17922.05|17802.05|17918.58|17798.58|10
1633036430000|2021-09-30 21:13:50|17922.65|17802.65|17925.96|17805.96|17925.96|17805.96|17922.44|17802.44|9
1633036440000|2021-09-30 21:14:00|17925.85|17805.85|17923.03|17803.03|17925.85|17805.85|17923.03|17803.03|9
1633036450000|2021-09-30 21:14:10|17922.08|17802.08|17919.33|17799.33|17922.89|17802.89|17919.33|17799.33|10
1633036460000|2021-09-30 21:14:20|17919.18|17799.18|17917.04|17797.04|17919.18|17799.18|17917.04|17797.04|8
1633036470000|2021-09-30 21:14:30|17916.27|17796.27|17918.21|17798.21|17918.36|17798.36|17916.27|17796.27|9
1633036480000|2021-09-30 21:14:40|17917.91|17797.91|17916.93|17796.93|17917.91|17797.91|17916.93|17796.93|8
1633036490000|2021-09-30 21:14:50|17917.55|17797.55|17917.39|17797.39|17917.62|17797.62|17916.89|17796.89|10
1633036500000|2021-09-30 21:15:00|17917.33|17797.33|17916.64|17796.64|17917.36|17797.36|17916.64|17796.64|6
1633036510000|2021-09-30 21:15:10|17917.65|17797.65|17921.12|17801.12|17921.12|17801.12|17917.65|17797.65|10
1633036520000|2021-09-30 21:15:20|17921.33|17801.33|17921.71|17801.71|17922.05|17802.05|17921.31|17801.31|8
1633036530000|2021-09-30 21:15:30|17921.1|17801.1|17918.18|17798.18|17921.1|17801.1|17918.18|17798.18|10
1633036540000|2021-09-30 21:15:40|17917.74|17797.74|17915.76|17795.76|17918.33|17798.33|17915.76|17795.76|10
1633036550000|2021-09-30 21:15:50|17915.57|17795.57|17910.78|17790.78|17915.57|17795.57|17910.78|17790.78|10
1633036560000|2021-09-30 21:16:00|17910.81|17790.81|17905.21|17785.21|17910.81|17790.81|17905.21|17785.21|10
1633036570000|2021-09-30 21:16:10|17903.1|17783.1|17900.47|17780.47|17903.34|17783.34|17900.35|17780.35|10
1633036580000|2021-09-30 21:16:20|17900.41|17780.41|17902.2|17782.2|17902.74|17782.74|17900.41|17780.41|9
1633036590000|2021-09-30 21:16:30|17901.65|17781.65|17906.2|17786.2|17906.22|17786.22|17901.65|17781.65|10
1633036600000|2021-09-30 21:16:40|17906.86|17786.86|17908.61|17788.61|17909.08|17789.08|17906.72|17786.72|9
1633036610000|2021-09-30 21:16:50|17908.52|17788.52|17912.23|17792.23|17912.27|17792.27|17908.52|17788.52|10
1633036620000|2021-09-30 21:17:00|17912.21|17792.21|17914.66|17794.66|17914.66|17794.66|17912.21|17792.21|10
1633036630000|2021-09-30 21:17:10|17914.42|17794.42|17915.16|17795.16|17915.16|17795.16|17914.28|17794.28|10
1633036640000|2021-09-30 21:17:20|17915.51|17795.51|17916.58|17796.58|17916.58|17796.58|17915.02|17795.02|10
1633036650000|2021-09-30 21:17:30|17916.56|17796.56|17916.54|17796.54|17916.83|17796.83|17916.24|17796.24|10
1633036660000|2021-09-30 21:17:40|17916.56|17796.56|17915.98|17795.98|17916.87|17796.87|17915.98|17795.98|6
1633036670000|2021-09-30 21:17:50|17916.01|17796.01|17914.2|17794.2|17916.2|17796.2|17914.2|17794.2|10
1633036680000|2021-09-30 21:18:00|17913.83|17793.83|17913.27|17793.27|17913.88|17793.88|17912.59|17792.59|10
1633036690000|2021-09-30 21:18:10|17913.08|17793.08|17913.21|17793.21|17913.43|17793.43|17912.54|17792.54|10
1633036700000|2021-09-30 21:18:20|17913.35|17793.35|17914.51|17794.51|17914.54|17794.54|17913.35|17793.35|8
1633036710000|2021-09-30 21:18:30|17914.86|17794.86|17915.32|17795.32|17915.37|17795.37|17914.84|17794.84|9
1633036720000|2021-09-30 21:18:40|17915.01|17795.01|17915.31|17795.31|17915.61|17795.61|17914.96|17794.96|10
1633036730000|2021-09-30 21:18:50|17915.23|17795.23|17912.43|17792.43|17915.23|17795.23|17912.43|17792.43|10
1633036740000|2021-09-30 21:19:00|17912.45|17792.45|17912.84|17792.84|17912.91|17792.91|17912.23|17792.23|9
1633036750000|2021-09-30 21:19:10|17912.81|17792.81|17912.32|17792.32|17912.96|17792.96|17912.19|17792.19|10
1633036760000|2021-09-30 21:19:20|17912.57|17792.57|17914.95|17794.95|17914.95|17794.95|17912.57|17792.57|9
1633036770000|2021-09-30 21:19:30|17916.12|17796.12|17916.74|17796.74|17916.74|17796.74|17915.64|17795.64|10
1633036780000|2021-09-30 21:19:40|17916.43|17796.43|17915.28|17795.28|17917.23|17797.23|17915.28|17795.28|9
1633036790000|2021-09-30 21:19:50|17915.66|17795.66|17913.8|17793.8|17915.66|17795.66|17913.55|17793.55|10
1633036800000|2021-09-30 21:20:00|17914.27|17794.27|17915.67|17795.67|17915.67|17795.67|17914.27|17794.27|10
1633036810000|2021-09-30 21:20:10|17915.93|17795.93|17917.03|17797.03|17917.28|17797.28|17915.88|17795.88|10
1633036820000|2021-09-30 21:20:20|17916.95|17796.95|17916.42|17796.42|17916.95|17796.95|17916.26|17796.26|9
1633036830000|2021-09-30 21:20:30|17916.28|17796.28|17917.21|17797.21|17917.42|17797.42|17915.67|17795.67|10
1633036840000|2021-09-30 21:20:40|17917.53|17797.53|17913.32|17793.32|17917.53|17797.53|17913.32|17793.32|10
1633036850000|2021-09-30 21:20:50|17912.9|17792.9|17911.62|17791.62|17913.08|17793.08|17911.62|17791.62|10
1633036860000|2021-09-30 21:21:00|17911.43|17791.43|17909.09|17789.09|17911.43|17791.43|17909.09|17789.09|9
1633036870000|2021-09-30 21:21:10|17908.71|17788.71|17906.94|17786.94|17908.84|17788.84|17906.94|17786.94|9
1633036880000|2021-09-30 21:21:20|17906.96|17786.96|17906.8|17786.8|17907.71|17787.71|17906.8|17786.8|8
1633036890000|2021-09-30 21:21:30|17907.42|17787.42|17905.06|17785.06|17907.42|17787.42|17905.06|17785.06|10
1633036900000|2021-09-30 21:21:40|17905|17785|17905.24|17785.24|17905.31|17785.31|17904.84|17784.84|9
1633036910000|2021-09-30 21:21:50|17905.36|17785.36|17905.75|17785.75|17905.75|17785.75|17905.1|17785.1|8
1633036920000|2021-09-30 21:22:00|17905.89|17785.89|17905.06|17785.06|17905.89|17785.89|17905.06|17785.06|8
1633036930000|2021-09-30 21:22:10|17905.33|17785.33|17906.04|17786.04|17906.04|17786.04|17904.15|17784.15|9
1633036940000|2021-09-30 21:22:20|17906.65|17786.65|17907.65|17787.65|17908.13|17788.13|17906.65|17786.65|9
1633036950000|2021-09-30 21:22:30|17907.63|17787.63|17909.07|17789.07|17909.14|17789.14|17907.16|17787.16|10
1633036960000|2021-09-30 21:22:40|17909.56|17789.56|17909.1|17789.1|17910.03|17790.03|17908.51|17788.51|9
1633036970000|2021-09-30 21:22:50|17909.54|17789.54|17909.44|17789.44|17909.54|17789.54|17908.65|17788.65|10
1633036980000|2021-09-30 21:23:00|17909.59|17789.59|17906.66|17786.66|17911.08|17791.08|17906.66|17786.66|10
1633036990000|2021-09-30 21:23:10|17905.87|17785.87|17907.06|17787.06|17907.06|17787.06|17905.66|17785.66|10
1633037000000|2021-09-30 21:23:20|17906.63|17786.63|17903.95|17783.95|17906.63|17786.63|17903.95|17783.95|9
1633037010000|2021-09-30 21:23:30|17904.2|17784.2|17903.11|17783.11|17906.18|17786.18|17903.11|17783.11|10
1633037020000|2021-09-30 21:23:40|17903.04|17783.04|17903.2|17783.2|17903.42|17783.42|17903.04|17783.04|10
1633037030000|2021-09-30 21:23:50|17903.21|17783.21|17902.87|17782.87|17903.28|17783.28|17902.87|17782.87|10
1633037040000|2021-09-30 21:24:00|17902.33|17782.33|17901.95|17781.95|17902.33|17782.33|17901.89|17781.89|8
1633037050000|2021-09-30 21:24:10|17903.36|17783.36|17905.53|17785.53|17905.53|17785.53|17903.02|17783.02|7
1633037060000|2021-09-30 21:24:20|17905.52|17785.52|17905.8|17785.8|17905.84|17785.84|17904.98|17784.98|10
1633037070000|2021-09-30 21:24:30|17906.7|17786.7|17907.95|17787.95|17907.95|17787.95|17906.36|17786.36|9
1633037080000|2021-09-30 21:24:40|17908.01|17788.01|17907.35|17787.35|17908.16|17788.16|17907.11|17787.11|10
1633037090000|2021-09-30 21:24:50|17907.42|17787.42|17906.61|17786.61|17907.42|17787.42|17905.23|17785.23|9
1633037100000|2021-09-30 21:25:00|17906.48|17786.48|17907.48|17787.48|17907.48|17787.48|17906.2|17786.2|10
1633037110000|2021-09-30 21:25:10|17908.26|17788.26|17911.4|17791.4|17911.4|17791.4|17908.26|17788.26|10
1633037120000|2021-09-30 21:25:20|17911.44|17791.44|17912.13|17792.13|17912.25|17792.25|17909.75|17789.75|8
1633037130000|2021-09-30 21:25:30|17912.08|17792.08|17911.43|17791.43|17912.14|17792.14|17911.05|17791.05|10
1633037140000|2021-09-30 21:25:40|17911.69|17791.69|17912.85|17792.85|17912.88|17792.88|17910.72|17790.72|10
1633037150000|2021-09-30 21:25:50|17913.07|17793.07|17914.04|17794.04|17914.12|17794.12|17913.07|17793.07|10
1633037160000|2021-09-30 21:26:00|17914.42|17794.42|17915.26|17795.26|17915.74|17795.74|17914.42|17794.42|9
1633037170000|2021-09-30 21:26:10|17915.14|17795.14|17918.88|17798.88|17918.88|17798.88|17915.14|17795.14|9
1633037180000|2021-09-30 21:26:20|17918.9|17798.9|17923.37|17803.37|17923.37|17803.37|17918.9|17798.9|10
1633037190000|2021-09-30 21:26:30|17923.39|17803.39|17924.91|17804.91|17925.58|17805.58|17923.39|17803.39|10
1633037200000|2021-09-30 21:26:40|17925.12|17805.12|17929.16|17809.16|17929.16|17809.16|17924.55|17804.55|10
1633037210000|2021-09-30 21:26:50|17930.13|17810.13|17934.72|17814.72|17935.1|17815.1|17930.13|17810.13|10
1633037220000|2021-09-30 21:27:00|17934.42|17814.42|17935.99|17815.99|17936.37|17816.37|17934.42|17814.42|10
1633037230000|2021-09-30 21:27:10|17936.09|17816.09|17937.41|17817.41|17937.41|17817.41|17935.99|17815.99|8
1633037240000|2021-09-30 21:27:20|17937.63|17817.63|17937.99|17817.99|17937.99|17817.99|17937.25|17817.25|9
1633037250000|2021-09-30 21:27:30|17937.85|17817.85|17938.28|17818.28|17938.4|17818.4|17937.85|17817.85|10
1633037260000|2021-09-30 21:27:40|17938.47|17818.47|17940.3|17820.3|17940.3|17820.3|17938.12|17818.12|9
1633037270000|2021-09-30 21:27:50|17940.26|17820.26|17941.07|17821.07|17941.32|17821.32|17940.26|17820.26|10
1633037280000|2021-09-30 21:28:00|17941.27|17821.27|17941.09|17821.09|17941.72|17821.72|17941.09|17821.09|10
1633037290000|2021-09-30 21:28:10|17941.8|17821.8|17943.08|17823.08|17943.16|17823.16|17941.8|17821.8|9
1633037300000|2021-09-30 21:28:20|17943.02|17823.02|17943.41|17823.41|17943.41|17823.41|17942.99|17822.99|9
1633037310000|2021-09-30 21:28:30|17943.79|17823.79|17944.72|17824.72|17944.72|17824.72|17943.65|17823.65|6
1633037320000|2021-09-30 21:28:40|17944.13|17824.13|17944.58|17824.58|17944.58|17824.58|17943.8|17823.8|8
1633037330000|2021-09-30 21:28:50|17944.16|17824.16|17943.59|17823.59|17944.16|17824.16|17943.59|17823.59|7
1633037340000|2021-09-30 21:29:00|17942.45|17822.45|17942.55|17822.55|17942.79|17822.79|17942.36|17822.36|9
1633037350000|2021-09-30 21:29:10|17942.62|17822.62|17941.98|17821.98|17942.62|17822.62|17941.81|17821.81|9
1633037360000|2021-09-30 21:29:20|17942.01|17822.01|17940.7|17820.7|17942.01|17822.01|17939.98|17819.98|8
1633037370000|2021-09-30 21:29:30|17940.6|17820.6|17941|17821|17941|17821|17940.56|17820.56|9
1633037380000|2021-09-30 21:29:40|17942.02|17822.02|17942.32|17822.32|17942.5|17822.5|17941.59|17821.59|10
1633037390000|2021-09-30 21:29:50|17942.31|17822.31|17941.95|17821.95|17942.31|17822.31|17941.85|17821.85|8
1633037400000|2021-09-30 21:30:00|17941.85|17821.85|17940.66|17820.66|17941.87|17821.87|17940.29|17820.29|9
1633037410000|2021-09-30 21:30:10|17940.78|17820.78|17939.51|17819.51|17940.78|17820.78|17939.51|17819.51|7
1633037420000|2021-09-30 21:30:20|17939.53|17819.53|17937.51|17817.51|17939.56|17819.56|17937.51|17817.51|10
1633037430000|2021-09-30 21:30:30|17937.61|17817.61|17937.1|17817.1|17938.81|17818.81|17937.1|17817.1|10
1633037440000|2021-09-30 21:30:40|17937.31|17817.31|17936.26|17816.26|17937.31|17817.31|17936.26|17816.26|10
1633037450000|2021-09-30 21:30:50|17936.07|17816.07|17935.7|17815.7|17936.07|17816.07|17935.53|17815.53|9
1633037460000|2021-09-30 21:31:00|17935.6|17815.6|17934.34|17814.34|17936.1|17816.1|17934.34|17814.34|10
1633037470000|2021-09-30 21:31:10|17934.93|17814.93|17936.09|17816.09|17936.09|17816.09|17934.84|17814.84|10
1633037480000|2021-09-30 21:31:20|17935.62|17815.62|17936.59|17816.59|17936.82|17816.82|17935.62|17815.62|10
1633037490000|2021-09-30 21:31:30|17936.52|17816.52|17936.7|17816.7|17936.7|17816.7|17936.18|17816.18|8
1633037500000|2021-09-30 21:31:40|17936.71|17816.71|17937.1|17817.1|17937.1|17817.1|17936.45|17816.45|9
1633037510000|2021-09-30 21:31:50|17937.23|17817.23|17936.83|17816.83|17937.32|17817.32|17936.8|17816.8|10
1633037520000|2021-09-30 21:32:00|17937.17|17817.17|17936.97|17816.97|17937.22|17817.22|17936.75|17816.75|9
1633037530000|2021-09-30 21:32:10|17936.85|17816.85|17935.95|17815.95|17936.85|17816.85|17935.88|17815.88|9
1633037540000|2021-09-30 21:32:20|17934.27|17814.27|17934.72|17814.72|17935.2|17815.2|17934.27|17814.27|10
1633037550000|2021-09-30 21:32:30|17934.36|17814.36|17933.28|17813.28|17934.36|17814.36|17933.28|17813.28|10
1633037560000|2021-09-30 21:32:40|17933.43|17813.43|17932.94|17812.94|17933.64|17813.64|17932.94|17812.94|9
1633037570000|2021-09-30 21:32:50|17932.97|17812.97|17933.15|17813.15|17933.16|17813.16|17932.18|17812.18|9
1633037580000|2021-09-30 21:33:00|17934.26|17814.26|17934.47|17814.47|17934.94|17814.94|17933.53|17813.53|10
1633037590000|2021-09-30 21:33:10|17934.36|17814.36|17936.01|17816.01|17936.35|17816.35|17934.22|17814.22|10
1633037600000|2021-09-30 21:33:20|17936.02|17816.02|17935.67|17815.67|17936.02|17816.02|17935.02|17815.02|10
1633037610000|2021-09-30 21:33:30|17935.66|17815.66|17934.23|17814.23|17935.66|17815.66|17934.13|17814.13|9
1633037620000|2021-09-30 21:33:40|17934.17|17814.17|17935.4|17815.4|17935.4|17815.4|17934.08|17814.08|8
1633037630000|2021-09-30 21:33:50|17935.43|17815.43|17936.33|17816.33|17937.28|17817.28|17935.43|17815.43|10
1633037640000|2021-09-30 21:34:00|17936.31|17816.31|17936.91|17816.91|17937.18|17817.18|17936.31|17816.31|10
1633037650000|2021-09-30 21:34:10|17937.04|17817.04|17938.32|17818.32|17938.32|17818.32|17936.9|17816.9|7
1633037660000|2021-09-30 21:34:20|17937.25|17817.25|17937.53|17817.53|17937.53|17817.53|17936.91|17816.91|9
1633037670000|2021-09-30 21:34:30|17937.52|17817.52|17937.85|17817.85|17938.59|17818.59|17937.51|17817.51|9
1633037680000|2021-09-30 21:34:40|17937.69|17817.69|17938.01|17818.01|17938.01|17818.01|17937.32|17817.32|10
1633037690000|2021-09-30 21:34:50|17938.15|17818.15|17938.24|17818.24|17938.24|17818.24|17937.92|17817.92|9
1633037700000|2021-09-30 21:35:00|17938.57|17818.57|17938.99|17818.99|17939.08|17819.08|17938.57|17818.57|9
1633037710000|2021-09-30 21:35:10|17938.97|17818.97|17940.11|17820.11|17940.11|17820.11|17938.97|17818.97|10
1633037720000|2021-09-30 21:35:20|17940.07|17820.07|17940.52|17820.52|17940.74|17820.74|17940.05|17820.05|10
1633037730000|2021-09-30 21:35:30|17940.63|17820.63|17940.19|17820.19|17940.74|17820.74|17940.19|17820.19|10
1633037740000|2021-09-30 21:35:40|17940.32|17820.32|17940.46|17820.46|17940.82|17820.82|17940.2|17820.2|9
1633037750000|2021-09-30 21:35:50|17940.34|17820.34|17941.18|17821.18|17941.51|17821.51|17940.21|17820.21|10
1633037760000|2021-09-30 21:36:00|17941.02|17821.02|17940.81|17820.81|17941.55|17821.55|17940.81|17820.81|9
1633037770000|2021-09-30 21:36:10|17940.39|17820.39|17942.13|17822.13|17942.13|17822.13|17940.39|17820.39|8
1633037780000|2021-09-30 21:36:20|17942.07|17822.07|17942.86|17822.86|17943|17823|17942.07|17822.07|10
1633037790000|2021-09-30 21:36:30|17942.87|17822.87|17942.42|17822.42|17942.99|17822.99|17942.41|17822.41|10
1633037800000|2021-09-30 21:36:40|17942.54|17822.54|17942.83|17822.83|17943.41|17823.41|17942.54|17822.54|9
1633037810000|2021-09-30 21:36:50|17942.74|17822.74|17943.92|17823.92|17943.92|17823.92|17942.7|17822.7|9
1633037820000|2021-09-30 21:37:00|17944.14|17824.14|17943.05|17823.05|17944.14|17824.14|17942.75|17822.75|8
1633037830000|2021-09-30 21:37:10|17943.06|17823.06|17944.34|17824.34|17944.42|17824.42|17943.06|17823.06|7
1633037840000|2021-09-30 21:37:20|17944.42|17824.42|17944.85|17824.85|17944.87|17824.87|17944.4|17824.4|10
1633037850000|2021-09-30 21:37:30|17945.12|17825.12|17945.77|17825.77|17945.77|17825.77|17944.73|17824.73|8
1633037860000|2021-09-30 21:37:40|17945.53|17825.53|17952.29|17832.29|17952.29|17832.29|17942.3|17822.3|10
1633037870000|2021-09-30 21:37:50|17953.32|17833.32|17959.79|17839.79|17960.81|17840.81|17953.32|17833.32|10
1633037880000|2021-09-30 21:38:00|17960.11|17840.11|17963.07|17843.07|17963.07|17843.07|17959.73|17839.73|10
1633037890000|2021-09-30 21:38:10|17964.3|17844.3|17969.55|17849.55|17969.55|17849.55|17964.3|17844.3|10
1633037900000|2021-09-30 21:38:20|17969.78|17849.78|17974.94|17854.94|17975.31|17855.31|17969.78|17849.78|9
1633037910000|2021-09-30 21:38:30|17974.76|17854.76|17976.59|17856.59|17976.63|17856.63|17974.7|17854.7|10
1633037920000|2021-09-30 21:38:40|17976.64|17856.64|17976.25|17856.25|17977.68|17857.68|17976.25|17856.25|9
1633037930000|2021-09-30 21:38:50|17975.81|17855.81|17975.42|17855.42|17975.81|17855.81|17975.42|17855.42|7
1633037940000|2021-09-30 21:39:00|17975.46|17855.46|17975.64|17855.64|17975.68|17855.68|17975.46|17855.46|8
1633037950000|2021-09-30 21:39:10|17975.76|17855.76|17979.03|17859.03|17979.03|17859.03|17975.76|17855.76|9
1633037960000|2021-09-30 21:39:20|17979.82|17859.82|17980.36|17860.36|17980.38|17860.38|17979.78|17859.78|9
1633037970000|2021-09-30 21:39:30|17980.31|17860.31|17982.04|17862.04|17982.35|17862.35|17980.31|17860.31|10
1633037980000|2021-09-30 21:39:40|17981.94|17861.94|17982.58|17862.58|17982.58|17862.58|17981.94|17861.94|10
1633037990000|2021-09-30 21:39:50|17982.08|17862.08|17982.71|17862.71|17982.81|17862.81|17982.08|17862.08|9
1633038000000|2021-09-30 21:40:00|17982.66|17862.66|17983.03|17863.03|17983.65|17863.65|17982.66|17862.66|10
1633038010000|2021-09-30 21:40:10|17983.18|17863.18|17982.81|17862.81|17983.31|17863.31|17981.48|17861.48|9
1633038020000|2021-09-30 21:40:20|17982.74|17862.74|17982.58|17862.58|17983.29|17863.29|17982.54|17862.54|10
1633038030000|2021-09-30 21:40:30|17982.61|17862.61|17981.88|17861.88|17982.61|17862.61|17981.88|17861.88|10
1633038040000|2021-09-30 21:40:40|17981.7|17861.7|17981.96|17861.96|17982.63|17862.63|17981.7|17861.7|10
1633038050000|2021-09-30 21:40:50|17981.83|17861.83|17981.76|17861.76|17982.6|17862.6|17981.54|17861.54|9
1633038060000|2021-09-30 21:41:00|17980.85|17860.85|17979.27|17859.27|17980.99|17860.99|17979.27|17859.27|10
1633038070000|2021-09-30 21:41:10|17979.22|17859.22|17980.91|17860.91|17980.91|17860.91|17979.22|17859.22|8
1633038080000|2021-09-30 21:41:20|17980.44|17860.44|17984.45|17864.45|17984.51|17864.51|17980.44|17860.44|9
1633038090000|2021-09-30 21:41:30|17984.4|17864.4|17984.72|17864.72|17984.91|17864.91|17984.34|17864.34|7
1633038100000|2021-09-30 21:41:40|17984.7|17864.7|17984.99|17864.99|17984.99|17864.99|17984.62|17864.62|8
1633038110000|2021-09-30 21:41:50|17984.82|17864.82|17985.51|17865.51|17985.98|17865.98|17984.82|17864.82|9
1633038120000|2021-09-30 21:42:00|17985.65|17865.65|17985.37|17865.37|17985.66|17865.66|17985.12|17865.12|9
1633038130000|2021-09-30 21:42:10|17985.26|17865.26|17981.37|17861.37|17985.31|17865.31|17981.37|17861.37|9
1633038140000|2021-09-30 21:42:20|17980.93|17860.93|17981.21|17861.21|17981.21|17861.21|17980.41|17860.41|10
1633038150000|2021-09-30 21:42:30|17980.94|17860.94|17977.91|17857.91|17980.94|17860.94|17977.91|17857.91|7
1633038160000|2021-09-30 21:42:40|17977.89|17857.89|17980.41|17860.41|17980.44|17860.44|17977.89|17857.89|9
1633038170000|2021-09-30 21:42:50|17980.33|17860.33|17979.71|17859.71|17980.51|17860.51|17979.64|17859.64|10
1633038180000|2021-09-30 21:43:00|17980|17860|17979.91|17859.91|17980.47|17860.47|17979.9|17859.9|10
1633038190000|2021-09-30 21:43:10|17979.88|17859.88|17979.84|17859.84|17980.31|17860.31|17979.82|17859.82|7
1633038200000|2021-09-30 21:43:20|17980.38|17860.38|17981.38|17861.38|17981.63|17861.63|17980.38|17860.38|8
1633038210000|2021-09-30 21:43:30|17981.09|17861.09|17984.04|17864.04|17984.04|17864.04|17980.97|17860.97|9
1633038220000|2021-09-30 21:43:40|17986.46|17866.46|17996.85|17876.85|17996.85|17876.85|17986.46|17866.46|10
1633038230000|2021-09-30 21:43:50|17997.99|17877.99|17998.83|17878.83|18000.96|17880.96|17997.99|17877.99|10
1633038240000|2021-09-30 21:44:00|17997.44|17877.44|17994.01|17874.01|17997.44|17877.44|17994.01|17874.01|10
1633038250000|2021-09-30 21:44:10|17995|17875|17995.4|17875.4|17995.49|17875.49|17994.62|17874.62|10
1633038260000|2021-09-30 21:44:20|17996.39|17876.39|17997.57|17877.57|17997.57|17877.57|17996.39|17876.39|10
1633038270000|2021-09-30 21:44:30|17997.56|17877.56|18000.41|17880.41|18000.41|17880.41|17997.56|17877.56|10
1633038280000|2021-09-30 21:44:40|18000.39|17880.39|18001.67|17881.67|18001.73|17881.73|18000.32|17880.32|8
1633038290000|2021-09-30 21:44:50|18001.63|17881.63|18001.07|17881.07|18001.77|17881.77|18001.07|17881.07|10
1633038300000|2021-09-30 21:45:00|18001.09|17881.09|18000.55|17880.55|18001.96|17881.96|18000.55|17880.55|8
1633038310000|2021-09-30 21:45:10|18000.62|17880.62|17999.12|17879.12|18000.8|17880.8|17999|17879|9
1633038320000|2021-09-30 21:45:20|17999.13|17879.13|17995.75|17875.75|17999.13|17879.13|17995.75|17875.75|10
1633038330000|2021-09-30 21:45:30|17994.47|17874.47|17993.25|17873.25|17994.79|17874.79|17992.92|17872.92|10
1633038340000|2021-09-30 21:45:40|17993.29|17873.29|17995.18|17875.18|17995.54|17875.54|17993.15|17873.15|10
1633038350000|2021-09-30 21:45:50|17995.24|17875.24|17994.75|17874.75|17995.57|17875.57|17994.75|17874.75|10
1633038360000|2021-09-30 21:46:00|17995.26|17875.26|17996.38|17876.38|17996.84|17876.84|17995.26|17875.26|9
1633038370000|2021-09-30 21:46:10|17996.33|17876.33|17997.25|17877.25|17997.25|17877.25|17996.3|17876.3|9
1633038380000|2021-09-30 21:46:20|17997.44|17877.44|17998.62|17878.62|17998.62|17878.62|17997.42|17877.42|10
1633038390000|2021-09-30 21:46:30|17998.51|17878.51|18000.26|17880.26|18000.26|17880.26|17998.51|17878.51|10
1633038400000|2021-09-30 21:46:40|18000.16|17880.16|18001.1|17881.1|18001.14|17881.14|18000.07|17880.07|10
1633038410000|2021-09-30 21:46:50|18000.38|17880.38|18000.28|17880.28|18000.62|17880.62|17999.38|17879.38|10
1633038420000|2021-09-30 21:47:00|18000.3|17880.3|18000.34|17880.34|18000.34|17880.34|17999.64|17879.64|10
1633038430000|2021-09-30 21:47:10|18000.96|17880.96|18002.73|17882.73|18003.26|17883.26|18000.64|17880.64|10
1633038440000|2021-09-30 21:47:20|18002.56|17882.56|18002.57|17882.57|18002.77|17882.77|18002.4|17882.4|8
1633038450000|2021-09-30 21:47:30|18002.15|17882.15|18001.51|17881.51|18002.24|17882.24|18001.36|17881.36|10
1633038460000|2021-09-30 21:47:40|18001.49|17881.49|18001.27|17881.27|18001.83|17881.83|18001.27|17881.27|10
1633038470000|2021-09-30 21:47:50|18001.54|17881.54|18001.98|17881.98|18002.13|17882.13|18001.54|17881.54|10
1633038480000|2021-09-30 21:48:00|18002.04|17882.04|18001.87|17881.87|18003.32|17883.32|18001.87|17881.87|10
1633038490000|2021-09-30 21:48:10|18001.83|17881.83|18003.57|17883.57|18003.57|17883.57|18001.83|17881.83|10
1633038500000|2021-09-30 21:48:20|18003.88|17883.88|18004.32|17884.32|18004.68|17884.68|18003.88|17883.88|10
1633038510000|2021-09-30 21:48:30|18004.27|17884.27|18005.08|17885.08|18005.08|17885.08|18003.89|17883.89|9
1633038520000|2021-09-30 21:48:40|18004.83|17884.83|18006.4|17886.4|18006.54|17886.54|18004.73|17884.73|9
1633038530000|2021-09-30 21:48:50|18006.46|17886.46|18007.07|17887.07|18007.25|17887.25|18006.17|17886.17|6
1633038540000|2021-09-30 21:49:00|18007.05|17887.05|18007.88|17887.88|18007.88|17887.88|18007.05|17887.05|8
1633038550000|2021-09-30 21:49:10|18008.24|17888.24|18007.49|17887.49|18008.27|17888.27|18007.37|17887.37|10
1633038560000|2021-09-30 21:49:20|18007.35|17887.35|18005.86|17885.86|18007.35|17887.35|18005.86|17885.86|10
1633038570000|2021-09-30 21:49:30|18005.8|17885.8|18007.99|17887.99|18008.45|17888.45|18005.8|17885.8|8
1633038580000|2021-09-30 21:49:40|18008.45|17888.45|18009.1|17889.1|18009.1|17889.1|18008.22|17888.22|10
1633038590000|2021-09-30 21:49:50|18009.24|17889.24|18008.52|17888.52|18009.25|17889.25|18008.52|17888.52|6
1633038600000|2021-09-30 21:50:00|18008.45|17888.45|18009.32|17889.32|18009.32|17889.32|18008.45|17888.45|7
1633038610000|2021-09-30 21:50:10|18009.31|17889.31|18009.37|17889.37|18009.37|17889.37|18008.62|17888.62|7
1633038620000|2021-09-30 21:50:20|18009.41|17889.41|18009.7|17889.7|18009.7|17889.7|18008.85|17888.85|9
1633038630000|2021-09-30 21:50:30|18009.9|17889.9|18010.57|17890.57|18010.57|17890.57|18009.85|17889.85|10
1633038640000|2021-09-30 21:50:40|18010.66|17890.66|18011.16|17891.16|18011.44|17891.44|18010.63|17890.63|9
1633038650000|2021-09-30 21:50:50|18012.4|17892.4|18012.15|17892.15|18012.4|17892.4|18011.72|17891.72|10
1633038660000|2021-09-30 21:51:00|18012.17|17892.17|18012.78|17892.78|18012.78|17892.78|18012.17|17892.17|7
1633038670000|2021-09-30 21:51:10|18012.79|17892.79|18012.81|17892.81|18012.95|17892.95|18012.79|17892.79|7
1633038680000|2021-09-30 21:51:20|18013|17893|18012.95|17892.95|18013.54|17893.54|18012.89|17892.89|8
1633038690000|2021-09-30 21:51:30|18013.07|17893.07|18013.15|17893.15|18013.54|17893.54|18013.07|17893.07|8
1633038700000|2021-09-30 21:51:40|18013.32|17893.32|18012.91|17892.91|18013.32|17893.32|18012.87|17892.87|9
1633038710000|2021-09-30 21:51:50|18012.8|17892.8|18012.86|17892.86|18013.14|17893.14|18012.75|17892.75|9
1633038720000|2021-09-30 21:52:00|18012.84|17892.84|18014.06|17894.06|18014.06|17894.06|18012.76|17892.76|9
1633038730000|2021-09-30 21:52:10|18014.31|17894.31|18014.89|17894.89|18014.89|17894.89|18014.31|17894.31|10
1633038740000|2021-09-30 21:52:20|18014.93|17894.93|18016.8|17896.8|18016.8|17896.8|18014.33|17894.33|10
1633038750000|2021-09-30 21:52:30|18018.9|17898.9|18025.02|17905.02|18025.02|17905.02|18018.34|17898.34|10
1633038760000|2021-09-30 21:52:40|18025.21|17905.21|18035.04|17915.04|18035.49|17915.49|18025.21|17905.21|10
1633038770000|2021-09-30 21:52:50|18034.73|17914.73|18037.67|17917.67|18037.67|17917.67|18034.62|17914.62|10
1633038780000|2021-09-30 21:53:00|18037.83|17917.83|18042.34|17922.34|18042.34|17922.34|18037.83|17917.83|10
1633038790000|2021-09-30 21:53:10|18042.54|17922.54|18046.42|17926.42|18047.05|17927.05|18042.54|17922.54|10
1633038800000|2021-09-30 21:53:20|18046.22|17926.22|18047.38|17927.38|18047.38|17927.38|18045.97|17925.97|10
1633038810000|2021-09-30 21:53:30|18047.35|17927.35|18047.77|17927.77|18047.92|17927.92|18047.35|17927.35|10
1633038820000|2021-09-30 21:53:40|18047.53|17927.53|18047.13|17927.13|18047.54|17927.54|18046.95|17926.95|10
1633038830000|2021-09-30 21:53:50|18046.99|17926.99|18045.25|17925.25|18047.09|17927.09|18045.25|17925.25|10
1633038840000|2021-09-30 21:54:00|18046.14|17926.14|18048|17928|18048|17928|18046.14|17926.14|10
1633038850000|2021-09-30 21:54:10|18047.95|17927.95|18045.56|17925.56|18047.95|17927.95|18045.56|17925.56|9
1633038860000|2021-09-30 21:54:20|18045.58|17925.58|18044.58|17924.58|18045.62|17925.62|18043.8|17923.8|9
1633038870000|2021-09-30 21:54:30|18044.57|17924.57|18044.58|17924.58|18044.86|17924.86|18044.01|17924.01|9
1633038880000|2021-09-30 21:54:40|18044.09|17924.09|18043.72|17923.72|18044.8|17924.8|18043.28|17923.28|10
1633038890000|2021-09-30 21:54:50|18043.43|17923.43|18042.26|17922.26|18043.57|17923.57|18042.26|17922.26|10
1633038900000|2021-09-30 21:55:00|18042.34|17922.34|18042.93|17922.93|18042.93|17922.93|18042.05|17922.05|10
1633038910000|2021-09-30 21:55:10|18043.94|17923.94|18042.46|17922.46|18043.94|17923.94|18042.46|17922.46|10
1633038920000|2021-09-30 21:55:20|18042.35|17922.35|18044.5|17924.5|18044.5|17924.5|18042.35|17922.35|10
1633038930000|2021-09-30 21:55:30|18044.88|17924.88|18052.59|17932.59|18052.59|17932.59|18044.88|17924.88|10
1633038940000|2021-09-30 21:55:40|18053.62|17933.62|18057.43|17937.43|18058.02|17938.02|18053.62|17933.62|10
1633038950000|2021-09-30 21:55:50|18057.32|17937.32|18055.54|17935.54|18057.32|17937.32|18055.54|17935.54|10
1633038960000|2021-09-30 21:56:00|18055.57|17935.57|18055.15|17935.15|18055.57|17935.57|18054.73|17934.73|7
1633038970000|2021-09-30 21:56:10|18056.02|17936.02|18055.57|17935.57|18056.3|17936.3|18055.57|17935.57|9
1633038980000|2021-09-30 21:56:20|18055.25|17935.25|18053.35|17933.35|18055.25|17935.25|18053.35|17933.35|10
1633038990000|2021-09-30 21:56:30|18052.41|17932.41|18052.97|17932.97|18053.62|17933.62|18052.17|17932.17|10
1633039000000|2021-09-30 21:56:40|18052.04|17932.04|18051.32|17931.32|18052.04|17932.04|18051.21|17931.21|10
1633039010000|2021-09-30 21:56:50|18050.32|17930.32|18050.97|17930.97|18051.31|17931.31|18050.02|17930.02|10
1633039020000|2021-09-30 21:57:00|18051.42|17931.42|18051.56|17931.56|18051.56|17931.56|18051.03|17931.03|9
1633039030000|2021-09-30 21:57:10|18051.58|17931.58|18050.5|17930.5|18051.58|17931.58|18050.5|17930.5|9
1633039040000|2021-09-30 21:57:20|18050.56|17930.56|18050.78|17930.78|18051.18|17931.18|18050.56|17930.56|10
1633039050000|2021-09-30 21:57:30|18050.23|17930.23|18048.8|17928.8|18050.61|17930.61|18048.8|17928.8|10
1633039060000|2021-09-30 21:57:40|18048.65|17928.65|18051.46|17931.46|18051.46|17931.46|18048.65|17928.65|9
1633039070000|2021-09-30 21:57:50|18051.38|17931.38|18052.17|17932.17|18052.17|17932.17|18051.15|17931.15|10
1633039080000|2021-09-30 21:58:00|18052.52|17932.52|18051.85|17931.85|18053.03|17933.03|18051.78|17931.78|10
1633039090000|2021-09-30 21:58:10|18051.77|17931.77|18051.7|17931.7|18051.84|17931.84|18051.38|17931.38|9
1633039100000|2021-09-30 21:58:20|18051.93|17931.93|18051.95|17931.95|18051.95|17931.95|18051.48|17931.48|8
1633039110000|2021-09-30 21:58:30|18052.27|17932.27|18052.87|17932.87|18052.87|17932.87|18052.27|17932.27|9
1633039120000|2021-09-30 21:58:40|18053.14|17933.14|18053.83|17933.83|18053.83|17933.83|18052.16|17932.16|10
1633039130000|2021-09-30 21:58:50|18053.88|17933.88|18054|17934|18054.05|17934.05|18053.73|17933.73|8
1633039140000|2021-09-30 21:59:00|18054.06|17934.06|18054.07|17934.07|18054.41|17934.41|18054.02|17934.02|9
1633039150000|2021-09-30 21:59:10|18053.63|17933.63|18053.19|17933.19|18053.63|17933.63|18052.36|17932.36|10
1633039160000|2021-09-30 21:59:20|18054.04|17934.04|18056.12|17936.12|18056.12|17936.12|18053.56|17933.56|10
1633039170000|2021-09-30 21:59:30|18056.25|17936.25|18058.6|17938.6|18058.6|17938.6|18056.22|17936.22|10
1633039180000|2021-09-30 21:59:40|18058.69|17938.69|18058.84|17938.84|18059.81|17939.81|18058.24|17938.24|10
1633039190000|2021-09-30 21:59:50|18057.68|17937.68|18056.97|17936.97|18058.17|17938.17|18056.97|17936.97|10
1633039200000|2021-09-30 22:00:00|18055.92|17935.92|18058.43|17938.43|18058.43|17938.43|18055.8|17935.8|10
1633039210000|2021-09-30 22:00:10|18058.48|17938.48|18060.32|17940.32|18060.94|17940.94|18058.48|17938.48|10
1633039220000|2021-09-30 22:00:20|18060.46|17940.46|18063.57|17943.57|18063.57|17943.57|18060.26|17940.26|10
1633039230000|2021-09-30 22:00:30|18063.43|17943.43|18062.88|17942.88|18063.75|17943.75|18062.88|17942.88|10
1633039240000|2021-09-30 22:00:40|18062.86|17942.86|18061.73|17941.73|18063.6|17943.6|18061.73|17941.73|10
1633039250000|2021-09-30 22:00:50|18062.81|17942.81|18063.51|17943.51|18063.58|17943.58|18062.27|17942.27|10
1633039260000|2021-09-30 22:01:00|18063.63|17943.63|18064.3|17944.3|18064.63|17944.63|18063.63|17943.63|10
1633039270000|2021-09-30 22:01:10|18064.14|17944.14|18063.64|17943.64|18064.33|17944.33|18063.5|17943.5|9
1633039280000|2021-09-30 22:01:20|18063.08|17943.08|18062.25|17942.25|18063.08|17943.08|18062.07|17942.07|9
1633039290000|2021-09-30 22:01:30|18061.71|17941.71|18061.73|17941.73|18061.73|17941.73|18061.35|17941.35|9
1633039300000|2021-09-30 22:01:40|18061.83|17941.83|18060.31|17940.31|18061.83|17941.83|18060.31|17940.31|9
1633039310000|2021-09-30 22:01:50|18060.14|17940.14|18053.94|17933.94|18060.14|17940.14|18053.94|17933.94|10
1633039320000|2021-09-30 22:02:00|18051.76|17931.76|18039.83|17919.83|18051.76|17931.76|18039.59|17919.59|10
1633039330000|2021-09-30 22:02:10|18040.31|17920.31|18039.63|17919.63|18040.55|17920.55|18039.13|17919.13|10
1633039340000|2021-09-30 22:02:20|18039.64|17919.64|18040.22|17920.22|18040.45|17920.45|18039.56|17919.56|9
1633039350000|2021-09-30 22:02:30|18040.34|17920.34|18038.22|17918.22|18040.34|17920.34|18038.22|17918.22|10
1633039360000|2021-09-30 22:02:40|18038.24|17918.24|18037.97|17917.97|18038.45|17918.45|18037.97|17917.97|9
1633039370000|2021-09-30 22:02:50|18036.81|17916.81|18038.26|17918.26|18038.29|17918.29|18036.81|17916.81|10
1633039380000|2021-09-30 22:03:00|18038.45|17918.45|18038.65|17918.65|18038.98|17918.98|18038.34|17918.34|10
1633039390000|2021-09-30 22:03:10|18038.67|17918.67|18040.73|17920.73|18041.12|17921.12|18038.65|17918.65|10
1633039400000|2021-09-30 22:03:20|18040.81|17920.81|18043.49|17923.49|18043.49|17923.49|18040.81|17920.81|9
1633039410000|2021-09-30 22:03:30|18043.5|17923.5|18045.18|17925.18|18045.18|17925.18|18043.5|17923.5|10
1633039420000|2021-09-30 22:03:40|18045.27|17925.27|18044.45|17924.45|18045.3|17925.3|18043.69|17923.69|8
1633039430000|2021-09-30 22:03:50|18043.7|17923.7|18044.01|17924.01|18044.4|17924.4|18043.7|17923.7|9
1633039440000|2021-09-30 22:04:00|18044.38|17924.38|18041.54|17921.54|18044.63|17924.63|18041.54|17921.54|8
1633039450000|2021-09-30 22:04:10|18041.79|17921.79|18039.74|17919.74|18041.79|17921.79|18039.59|17919.59|10
1633039460000|2021-09-30 22:04:20|18039.69|17919.69|18037.25|17917.25|18039.69|17919.69|18037.25|17917.25|10
1633039470000|2021-09-30 22:04:30|18036.77|17916.77|18032.34|17912.34|18036.77|17916.77|18031.78|17911.78|10
1633039480000|2021-09-30 22:04:40|18029.69|17909.69|18025.21|17905.21|18029.69|17909.69|18025.21|17905.21|10
1633039490000|2021-09-30 22:04:50|18024.51|17904.51|18024.66|17904.66|18025.45|17905.45|18024.18|17904.18|10
1633039500000|2021-09-30 22:05:00|18024.67|17904.67|18024.42|17904.42|18024.87|17904.87|18024.42|17904.42|9
1633039510000|2021-09-30 22:05:10|18023.73|17903.73|18026.89|17906.89|18026.89|17906.89|18023.69|17903.69|10
1633039520000|2021-09-30 22:05:20|18026.09|17906.09|18031.85|17911.85|18031.85|17911.85|18026.09|17906.09|10
1633039530000|2021-09-30 22:05:30|18032.04|17912.04|18036.04|17916.04|18036.36|17916.36|18032.04|17912.04|10
1633039540000|2021-09-30 22:05:40|18036.02|17916.02|18033.35|17913.35|18036.31|17916.31|18033.35|17913.35|10
1633039550000|2021-09-30 22:05:50|18033.32|17913.32|18030.37|17910.37|18033.82|17913.82|18030.37|17910.37|10
1633039560000|2021-09-30 22:06:00|18029.7|17909.7|18030.35|17910.35|18030.35|17910.35|18027.92|17907.92|10
1633039570000|2021-09-30 22:06:10|18031.06|17911.06|18033.39|17913.39|18033.39|17913.39|18030.92|17910.92|10
1633039580000|2021-09-30 22:06:20|18033|17913|18032.64|17912.64|18033.6|17913.6|18032.37|17912.37|9
1633039590000|2021-09-30 22:06:30|18032.72|17912.72|18030.38|17910.38|18032.72|17912.72|18029.93|17909.93|10
1633039600000|2021-09-30 22:06:40|18030.67|17910.67|18029.76|17909.76|18030.67|17910.67|18029.67|17909.67|9
1633039610000|2021-09-30 22:06:50|18029.86|17909.86|18029.12|17909.12|18030.01|17910.01|18029.12|17909.12|9
1633039620000|2021-09-30 22:07:00|18028.42|17908.42|18026.67|17906.67|18028.51|17908.51|18026.67|17906.67|9
1633039630000|2021-09-30 22:07:10|18026.43|17906.43|18025.83|17905.83|18026.43|17906.43|18025.71|17905.71|10
1633039640000|2021-09-30 22:07:20|18025.47|17905.47|18026.31|17906.31|18026.31|17906.31|18025.4|17905.4|10
1633039650000|2021-09-30 22:07:30|18026.45|17906.45|18023.34|17903.34|18026.45|17906.45|18023.34|17903.34|10
1633039660000|2021-09-30 22:07:40|18023.52|17903.52|18023.77|17903.77|18023.87|17903.87|18023.32|17903.32|7
1633039670000|2021-09-30 22:07:50|18023.8|17903.8|18026.84|17906.84|18027.17|17907.17|18023.57|17903.57|9
1633039680000|2021-09-30 22:08:00|18027.16|17907.16|18030.83|17910.83|18031.76|17911.76|18027.16|17907.16|10
1633039690000|2021-09-30 22:08:10|18030.66|17910.66|18029.8|17909.8|18030.66|17910.66|18029.63|17909.63|10
1633039700000|2021-09-30 22:08:20|18029.82|17909.82|18029.06|17909.06|18030.11|17910.11|18029.06|17909.06|9
1633039710000|2021-09-30 22:08:30|18028.69|17908.69|18028.73|17908.73|18028.83|17908.83|18028.41|17908.41|10
1633039720000|2021-09-30 22:08:40|18028.51|17908.51|18028.31|17908.31|18028.79|17908.79|18028.03|17908.03|9
1633039730000|2021-09-30 22:08:50|18028.34|17908.34|18027.26|17907.26|18028.39|17908.39|18027.03|17907.03|10
1633039740000|2021-09-30 22:09:00|18027.5|17907.5|18027.76|17907.76|18028.11|17908.11|18027.5|17907.5|10
1633039750000|2021-09-30 22:09:10|18027.75|17907.75|18025.86|17905.86|18027.75|17907.75|18025.61|17905.61|9
1633039760000|2021-09-30 22:09:20|18025.88|17905.88|18025.94|17905.94|18025.94|17905.94|18025.34|17905.34|10
1633039770000|2021-09-30 22:09:30|18025.37|17905.37|18023.34|17903.34|18025.55|17905.55|18022.38|17902.38|10
1633039780000|2021-09-30 22:09:40|18022.05|17902.05|18021.19|17901.19|18022.42|17902.42|18021.19|17901.19|10
1633039790000|2021-09-30 22:09:50|18021.4|17901.4|18021.96|17901.96|18022.31|17902.31|18021.4|17901.4|10
1633039800000|2021-09-30 22:10:00|18021.68|17901.68|18026.04|17906.04|18026.11|17906.11|18021.68|17901.68|10
1633039810000|2021-09-30 22:10:10|18025.76|17905.76|18024.73|17904.73|18026.29|17906.29|18024.73|17904.73|10
1633039820000|2021-09-30 22:10:20|18024.31|17904.31|18022.87|17902.87|18024.31|17904.31|18022.87|17902.87|10
1633039830000|2021-09-30 22:10:30|18023.08|17903.08|18023.91|17903.91|18023.91|17903.91|18023.08|17903.08|10
1633039840000|2021-09-30 22:10:40|18023.92|17903.92|18023.76|17903.76|18023.99|17903.99|18023.55|17903.55|10
1633039850000|2021-09-30 22:10:50|18023.35|17903.35|18023.66|17903.66|18023.66|17903.66|18022.94|17902.94|8
1633039860000|2021-09-30 22:11:00|18023.65|17903.65|18024.19|17904.19|18024.2|17904.2|18021.5|17901.5|10
1633039870000|2021-09-30 22:11:10|18024.31|17904.31|18024.5|17904.5|18025.46|17905.46|18024.31|17904.31|10
1633039880000|2021-09-30 22:11:20|18024.49|17904.49|18025.39|17905.39|18025.39|17905.39|18024.49|17904.49|8
1633039890000|2021-09-30 22:11:30|18025.73|17905.73|18026.84|17906.84|18026.84|17906.84|18025.51|17905.51|10
1633039900000|2021-09-30 22:11:40|18027.26|17907.26|18027.05|17907.05|18028.01|17908.01|18027.05|17907.05|10
1633039910000|2021-09-30 22:11:50|18026.5|17906.5|18027.66|17907.66|18027.66|17907.66|18026.41|17906.41|9
1633039920000|2021-09-30 22:12:00|18028.21|17908.21|18035.46|17915.46|18035.46|17915.46|18028.21|17908.21|10
1633039930000|2021-09-30 22:12:10|18035.64|17915.64|18037.05|17917.05|18038.1|17918.1|18035.64|17915.64|10
1633039940000|2021-09-30 22:12:20|18037.87|17917.87|18039.09|17919.09|18039.28|17919.28|18037.87|17917.87|9
1633039950000|2021-09-30 22:12:30|18039.15|17919.15|18038.87|17918.87|18040.19|17920.19|18038.63|17918.63|9
1633039960000|2021-09-30 22:12:40|18038.79|17918.79|18037.96|17917.96|18039.18|17919.18|18037.96|17917.96|10
1633039970000|2021-09-30 22:12:50|18038.12|17918.12|18040.02|17920.02|18040.02|17920.02|18037.75|17917.75|9
1633039980000|2021-09-30 22:13:00|18040.64|17920.64|18041.73|17921.73|18041.98|17921.98|18040.33|17920.33|10
1633039990000|2021-09-30 22:13:10|18041.92|17921.92|18040.66|17920.66|18042.02|17922.02|18040.52|17920.52|9
1633040000000|2021-09-30 22:13:20|18040.88|17920.88|18038.95|17918.95|18041.21|17921.21|18038.95|17918.95|10
1633040010000|2021-09-30 22:13:30|18039.43|17919.43|18039.03|17919.03|18039.75|17919.75|18039.03|17919.03|10
1633040020000|2021-09-30 22:13:40|18039.34|17919.34|18040.7|17920.7|18040.7|17920.7|18039.26|17919.26|9
1633040030000|2021-09-30 22:13:50|18040.18|17920.18|18039.87|17919.87|18040.28|17920.28|18039.4|17919.4|10
1633040040000|2021-09-30 22:14:00|18040.69|17920.69|18041.25|17921.25|18041.25|17921.25|18040.51|17920.51|9
1633040050000|2021-09-30 22:14:10|18040.52|17920.52|18040.69|17920.69|18040.69|17920.69|18040.23|17920.23|9
1633040060000|2021-09-30 22:14:20|18040.32|17920.32|18040.71|17920.71|18040.83|17920.83|18040.32|17920.32|10
1633040070000|2021-09-30 22:14:30|18040.19|17920.19|18040.16|17920.16|18040.4|17920.4|18040.09|17920.09|8
1633040080000|2021-09-30 22:14:40|18040.25|17920.25|18041.53|17921.53|18042.93|17922.93|18040.25|17920.25|10
1633040090000|2021-09-30 22:14:50|18040.64|17920.64|18038.84|17918.84|18040.64|17920.64|18038.47|17918.47|9
1633040100000|2021-09-30 22:15:00|18038.81|17918.81|18040.43|17920.43|18040.43|17920.43|18038.54|17918.54|10
1633040110000|2021-09-30 22:15:10|18040.73|17920.73|18040.87|17920.87|18043.05|17923.05|18040.73|17920.73|9
1633040120000|2021-09-30 22:15:20|18040.41|17920.41|18043.62|17923.62|18043.84|17923.84|18040.41|17920.41|10
1633040130000|2021-09-30 22:15:30|18043.51|17923.51|18043.2|17923.2|18043.99|17923.99|18043.2|17923.2|10
1633040140000|2021-09-30 22:15:40|18042.86|17922.86|18041.63|17921.63|18042.89|17922.89|18041.63|17921.63|9
1633040150000|2021-09-30 22:15:50|18042.51|17922.51|18044.64|17924.64|18044.81|17924.81|18042.51|17922.51|7
1633040160000|2021-09-30 22:16:00|18044.53|17924.53|18044.93|17924.93|18044.93|17924.93|18044.45|17924.45|10
1633040170000|2021-09-30 22:16:10|18044.98|17924.98|18044.94|17924.94|18045.66|17925.66|18043.98|17923.98|10
1633040180000|2021-09-30 22:16:20|18044.44|17924.44|18040.74|17920.74|18044.44|17924.44|18040.74|17920.74|10
1633040190000|2021-09-30 22:16:30|18040.56|17920.56|18039.55|17919.55|18040.56|17920.56|18039.43|17919.43|9
1633040200000|2021-09-30 22:16:40|18039.81|17919.81|18039.72|17919.72|18039.81|17919.81|18039.32|17919.32|8
1633040210000|2021-09-30 22:16:50|18039.07|17919.07|18039.8|17919.8|18040.02|17920.02|18039.04|17919.04|10
1633040220000|2021-09-30 22:17:00|18039.85|17919.85|18039.71|17919.71|18040.08|17920.08|18039.38|17919.38|10
1633040230000|2021-09-30 22:17:10|18039.83|17919.83|18041.5|17921.5|18042.08|17922.08|18039.83|17919.83|10
1633040240000|2021-09-30 22:17:20|18041.43|17921.43|18041.44|17921.44|18041.63|17921.63|18040.91|17920.91|10
1633040250000|2021-09-30 22:17:30|18041.29|17921.29|18041.64|17921.64|18041.96|17921.96|18040.94|17920.94|10
1633040260000|2021-09-30 22:17:40|18041.52|17921.52|18041.83|17921.83|18041.83|17921.83|18041.02|17921.02|8
1633040270000|2021-09-30 22:17:50|18041.82|17921.82|18041.22|17921.22|18042.46|17922.46|18041.22|17921.22|10
1633040280000|2021-09-30 22:18:00|18040.63|17920.63|18038.95|17918.95|18040.63|17920.63|18038.92|17918.92|9
1633040290000|2021-09-30 22:18:10|18038.34|17918.34|18035.22|17915.22|18038.34|17918.34|18035.22|17915.22|10
1633040300000|2021-09-30 22:18:20|18034.62|17914.62|18032.73|17912.73|18034.62|17914.62|18032.73|17912.73|8
1633040310000|2021-09-30 22:18:30|18032.78|17912.78|18033.82|17913.82|18033.82|17913.82|18032.5|17912.5|10
1633040320000|2021-09-30 22:18:40|18034.93|17914.93|18037.62|17917.62|18039.14|17919.14|18034.93|17914.93|10
1633040330000|2021-09-30 22:18:50|18037.53|17917.53|18039.63|17919.63|18039.63|17919.63|18037.25|17917.25|10
1633040340000|2021-09-30 22:19:00|18039.38|17919.38|18040.99|17920.99|18041.1|17921.1|18039.38|17919.38|10
1633040350000|2021-09-30 22:19:10|18040.91|17920.91|18040.99|17920.99|18042.18|17922.18|18040.35|17920.35|9
1633040360000|2021-09-30 22:19:20|18040.8|17920.8|18042.47|17922.47|18042.47|17922.47|18040.64|17920.64|9
1633040370000|2021-09-30 22:19:30|18042.33|17922.33|18044.25|17924.25|18044.68|17924.68|18042.33|17922.33|10
1633040380000|2021-09-30 22:19:40|18044.36|17924.36|18051.29|17931.29|18051.29|17931.29|18044.36|17924.36|10
1633040390000|2021-09-30 22:19:50|18051.57|17931.57|18066.04|17946.04|18066.04|17946.04|18051.57|17931.57|10
1633040400000|2021-09-30 22:20:00|18066.54|17946.54|18069.25|17949.25|18069.74|17949.74|18066.28|17946.28|10
1633040410000|2021-09-30 22:20:10|18069.45|17949.45|18071.78|17951.78|18076.77|17956.77|18069.45|17949.45|10
1633040420000|2021-09-30 22:20:20|18070.85|17950.85|18072|17952|18072|17952|18069.45|17949.45|10
1633040430000|2021-09-30 22:20:30|18072.13|17952.13|18075.18|17955.18|18076.36|17956.36|18072.13|17952.13|10
1633040440000|2021-09-30 22:20:40|18074.85|17954.85|18075.38|17955.38|18075.52|17955.52|18073.98|17953.98|10
1633040450000|2021-09-30 22:20:50|18075.1|17955.1|18074.16|17954.16|18075.83|17955.83|18074.14|17954.14|7
1633040460000|2021-09-30 22:21:00|18073.9|17953.9|18073.26|17953.26|18074.12|17954.12|18073.26|17953.26|10
1633040470000|2021-09-30 22:21:10|18073.54|17953.54|18075.26|17955.26|18075.39|17955.39|18073.54|17953.54|10
1633040480000|2021-09-30 22:21:20|18075.39|17955.39|18075.67|17955.67|18075.75|17955.75|18075.35|17955.35|8
1633040490000|2021-09-30 22:21:30|18075.41|17955.41|18076.04|17956.04|18077.06|17957.06|18075.41|17955.41|9
1633040500000|2021-09-30 22:21:40|18075.77|17955.77|18076.16|17956.16|18076.5|17956.5|18075.55|17955.55|10
1633040510000|2021-09-30 22:21:50|18077.34|17957.34|18078.52|17958.52|18078.53|17958.53|18076.37|17956.37|10
1633040520000|2021-09-30 22:22:00|18078.56|17958.56|18077.42|17957.42|18078.56|17958.56|18076.41|17956.41|10
1633040530000|2021-09-30 22:22:10|18077.43|17957.43|18076.83|17956.83|18077.43|17957.43|18076.83|17956.83|10
1633040540000|2021-09-30 22:22:20|18076.91|17956.91|18083.15|17963.15|18083.15|17963.15|18076.55|17956.55|10
1633040550000|2021-09-30 22:22:30|18083.57|17963.57|18083.23|17963.23|18083.63|17963.63|18082.93|17962.93|10
1633040560000|2021-09-30 22:22:40|18083.46|17963.46|18082.21|17962.21|18083.46|17963.46|18082.21|17962.21|9
1633040570000|2021-09-30 22:22:50|18082.25|17962.25|18080.91|17960.91|18082.27|17962.27|18080.49|17960.49|9
1633040580000|2021-09-30 22:23:00|18080.64|17960.64|18083.98|17963.98|18084|17964|18080.64|17960.64|10
1633040590000|2021-09-30 22:23:10|18084.03|17964.03|18088.18|17968.18|18088.18|17968.18|18084.03|17964.03|10
1633040600000|2021-09-30 22:23:20|18087.9|17967.9|18087.72|17967.72|18088.55|17968.55|18087.49|17967.49|10
1633040610000|2021-09-30 22:23:30|18087.26|17967.26|18086.33|17966.33|18087.26|17967.26|18086.18|17966.18|10
1633040620000|2021-09-30 22:23:40|18087.09|17967.09|18087.9|17967.9|18088.02|17968.02|18086.74|17966.74|10
1633040630000|2021-09-30 22:23:50|18088|17968|18088.56|17968.56|18088.83|17968.83|18087.59|17967.59|8
1633040640000|2021-09-30 22:24:00|18089.15|17969.15|18089.26|17969.26|18089.56|17969.56|18088.72|17968.72|9
1633040650000|2021-09-30 22:24:10|18089|17969|18088.89|17968.89|18089.15|17969.15|18087.93|17967.93|10
1633040660000|2021-09-30 22:24:20|18088.64|17968.64|18087.4|17967.4|18088.71|17968.71|18087.34|17967.34|8
1633040670000|2021-09-30 22:24:30|18087.46|17967.46|18086.29|17966.29|18088.01|17968.01|18086|17966|10
1633040680000|2021-09-30 22:24:40|18086.46|17966.46|18087.84|17967.84|18087.86|17967.86|18086.26|17966.26|10
1633040690000|2021-09-30 22:24:50|18087.53|17967.53|18088.68|17968.68|18088.68|17968.68|18086.94|17966.94|9
1633040700000|2021-09-30 22:25:00|18087.73|17967.73|18089.5|17969.5|18089.5|17969.5|18087.43|17967.43|9
1633040710000|2021-09-30 22:25:10|18089.09|17969.09|18085.34|17965.34|18089.46|17969.46|18085.34|17965.34|10
1633040720000|2021-09-30 22:25:20|18085.09|17965.09|18084.11|17964.11|18085.09|17965.09|18083.65|17963.65|10
1633040730000|2021-09-30 22:25:30|18084.17|17964.17|18083.48|17963.48|18084.32|17964.32|18083.18|17963.18|9
1633040740000|2021-09-30 22:25:40|18083.45|17963.45|18083.17|17963.17|18083.98|17963.98|18083.09|17963.09|10
1633040750000|2021-09-30 22:25:50|18083.19|17963.19|18083.05|17963.05|18083.9|17963.9|18082.92|17962.92|10
1633040760000|2021-09-30 22:26:00|18083.06|17963.06|18084.37|17964.37|18084.57|17964.57|18083.04|17963.04|10
1633040770000|2021-09-30 22:26:10|18084.63|17964.63|18085.6|17965.6|18085.79|17965.79|18084.54|17964.54|10
1633040780000|2021-09-30 22:26:20|18085.67|17965.67|18086.38|17966.38|18086.6|17966.6|18085.1|17965.1|10
1633040790000|2021-09-30 22:26:30|18086.18|17966.18|18086.8|17966.8|18086.8|17966.8|18086.02|17966.02|10
1633040800000|2021-09-30 22:26:40|18086.85|17966.85|18087.63|17967.63|18087.63|17967.63|18084.55|17964.55|10
1633040810000|2021-09-30 22:26:50|18088.98|17968.98|18098.61|17978.61|18098.61|17978.61|18088.98|17968.98|10
1633040820000|2021-09-30 22:27:00|18099.44|17979.44|18099.5|17979.5|18099.59|17979.59|18099.04|17979.04|10
1633040830000|2021-09-30 22:27:10|18099.77|17979.77|18100.49|17980.49|18100.6|17980.6|18099.09|17979.09|10
1633040840000|2021-09-30 22:27:20|18099.96|17979.96|18098.82|17978.82|18100.23|17980.23|18098.82|17978.82|10
1633040850000|2021-09-30 22:27:30|18098.92|17978.92|18099.32|17979.32|18100.24|17980.24|18097.98|17977.98|9
1633040860000|2021-09-30 22:27:40|18099.8|17979.8|18104.27|17984.27|18104.27|17984.27|18099.8|17979.8|10
1633040870000|2021-09-30 22:27:50|18104.11|17984.11|18103.26|17983.26|18104.11|17984.11|18103.19|17983.19|10
1633040880000|2021-09-30 22:28:00|18103.57|17983.57|18105.96|17985.96|18106.04|17986.04|18103.57|17983.57|10
1633040890000|2021-09-30 22:28:10|18106.58|17986.58|18108.84|17988.84|18108.84|17988.84|18106.58|17986.58|9
1633040900000|2021-09-30 22:28:20|18109.1|17989.1|18113.18|17993.18|18113.18|17993.18|18109.1|17989.1|10
1633040910000|2021-09-30 22:28:30|18113.8|17993.8|18115.11|17995.11|18115.19|17995.19|18113.62|17993.62|10
1633040920000|2021-09-30 22:28:40|18114.87|17994.87|18116.35|17996.35|18116.45|17996.45|18114.5|17994.5|9
1633040930000|2021-09-30 22:28:50|18116.42|17996.42|18116.86|17996.86|18118.21|17998.21|18116.28|17996.28|10
1633040940000|2021-09-30 22:29:00|18119.23|17999.23|18114.63|17994.63|18119.23|17999.23|18114.63|17994.63|10
1633040950000|2021-09-30 22:29:10|18114.65|17994.65|18113.91|17993.91|18114.88|17994.88|18113.07|17993.07|10
1633040960000|2021-09-30 22:29:20|18113.82|17993.82|18114.73|17994.73|18115.01|17995.01|18113.61|17993.61|9
1633040970000|2021-09-30 22:29:30|18114.85|17994.85|18117.54|17997.54|18117.54|17997.54|18114.85|17994.85|10
1633040980000|2021-09-30 22:29:40|18117.55|17997.55|18118.52|17998.52|18118.72|17998.72|18117.46|17997.46|9
1633040990000|2021-09-30 22:29:50|18121.86|18001.86|18124.17|18004.17|18124.17|18004.17|18121.22|18001.22|9
1633041000000|2021-09-30 22:30:00|18123.8|18003.8|18123.56|18003.56|18123.8|18003.8|18122.07|18002.07|10
1633041010000|2021-09-30 22:30:10|18123.59|18003.59|18118.69|17998.69|18123.59|18003.59|18118.69|17998.69|10
1633041020000|2021-09-30 22:30:20|18118.3|17998.3|18114.67|17994.67|18118.3|17998.3|18114.67|17994.67|10
1633041030000|2021-09-30 22:30:30|18113.08|17993.08|18105.3|17985.3|18113.08|17993.08|18105.3|17985.3|10
1633041040000|2021-09-30 22:30:40|18105.78|17985.78|18096.81|17976.81|18105.78|17985.78|18096.81|17976.81|10
1633041050000|2021-09-30 22:30:50|18097.64|17977.64|18091.45|17971.45|18097.64|17977.64|18090.61|17970.61|10
1633041060000|2021-09-30 22:31:00|18091.52|17971.52|18089.07|17969.07|18091.61|17971.61|18089.07|17969.07|10
1633041070000|2021-09-30 22:31:10|18089.03|17969.03|18091.59|17971.59|18091.59|17971.59|18088.58|17968.58|9
1633041080000|2021-09-30 22:31:20|18091.79|17971.79|18094.76|17974.76|18096.77|17976.77|18091.79|17971.79|10
1633041090000|2021-09-30 22:31:30|18094.3|17974.3|18094.89|17974.89|18095.73|17975.73|18093.94|17973.94|10
1633041100000|2021-09-30 22:31:40|18095.14|17975.14|18094.73|17974.73|18095.14|17975.14|18093.88|17973.88|10
1633041110000|2021-09-30 22:31:50|18093.5|17973.5|18089.52|17969.52|18093.75|17973.75|18089.52|17969.52|10
1633041120000|2021-09-30 22:32:00|18089.2|17969.2|18085.45|17965.45|18089.2|17969.2|18085.45|17965.45|10
1633041130000|2021-09-30 22:32:10|18085.4|17965.4|18084.86|17964.86|18085.4|17965.4|18084.86|17964.86|9
1633041140000|2021-09-30 22:32:20|18084.45|17964.45|18083.2|17963.2|18084.45|17964.45|18082.68|17962.68|10
1633041150000|2021-09-30 22:32:30|18083.49|17963.49|18081.97|17961.97|18083.61|17963.61|18081.97|17961.97|10
1633041160000|2021-09-30 22:32:40|18081.83|17961.83|18080.78|17960.78|18081.83|17961.83|18080.54|17960.54|10
1633041170000|2021-09-30 22:32:50|18080.63|17960.63|18081.57|17961.57|18081.82|17961.82|18080.63|17960.63|8
1633041180000|2021-09-30 22:33:00|18081.58|17961.58|18082.39|17962.39|18082.39|17962.39|18081.2|17961.2|10
1633041190000|2021-09-30 22:33:10|18082.54|17962.54|18082.6|17962.6|18083.35|17963.35|18082.54|17962.54|10
1633041200000|2021-09-30 22:33:20|18082.87|17962.87|18080.47|17960.47|18082.87|17962.87|18080.47|17960.47|9
1633041210000|2021-09-30 22:33:30|18080.94|17960.94|18078.39|17958.39|18080.94|17960.94|18078.35|17958.35|8
1633041220000|2021-09-30 22:33:40|18078.22|17958.22|18078.67|17958.67|18078.82|17958.82|18078.11|17958.11|10
1633041230000|2021-09-30 22:33:50|18078.88|17958.88|18078.93|17958.93|18079.42|17959.42|18078.78|17958.78|8
1633041240000|2021-09-30 22:34:00|18078.35|17958.35|18077.31|17957.31|18078.54|17958.54|18077.31|17957.31|9
1633041250000|2021-09-30 22:34:10|18077.76|17957.76|18075.58|17955.58|18077.76|17957.76|18075.58|17955.58|9
1633041260000|2021-09-30 22:34:20|18075.6|17955.6|18075.85|17955.85|18075.99|17955.99|18075.39|17955.39|9
1633041270000|2021-09-30 22:34:30|18076.13|17956.13|18075.57|17955.57|18076.68|17956.68|18075.57|17955.57|9
1633041280000|2021-09-30 22:34:40|18076.16|17956.16|18073.47|17953.47|18076.72|17956.72|18073.47|17953.47|10
1633041290000|2021-09-30 22:34:50|18072.94|17952.94|18067.16|17947.16|18072.94|17952.94|18067.16|17947.16|9
1633041300000|2021-09-30 22:35:00|18067.4|17947.4|18067.61|17947.61|18068.59|17948.59|18067.05|17947.05|10
1633041310000|2021-09-30 22:35:10|18067.49|17947.49|18064.89|17944.89|18068.4|17948.4|18064.89|17944.89|10
1633041320000|2021-09-30 22:35:20|18064.93|17944.93|18060.14|17940.14|18064.93|17944.93|18059.62|17939.62|10
1633041330000|2021-09-30 22:35:30|18060.47|17940.47|18061.93|17941.93|18062|17942|18060.47|17940.47|9
1633041340000|2021-09-30 22:35:40|18062.68|17942.68|18062.66|17942.66|18062.96|17942.96|18062.41|17942.41|10
1633041350000|2021-09-30 22:35:50|18062.6|17942.6|18060.19|17940.19|18062.6|17942.6|18060.19|17940.19|9
1633041360000|2021-09-30 22:36:00|18060.05|17940.05|18054.01|17934.01|18060.37|17940.37|18054.01|17934.01|10
1633041370000|2021-09-30 22:36:10|18053.64|17933.64|18054.04|17934.04|18054.37|17934.37|18053.64|17933.64|10
1633041380000|2021-09-30 22:36:20|18053.82|17933.82|18053.75|17933.75|18053.87|17933.87|18052.87|17932.87|9
1633041390000|2021-09-30 22:36:30|18054.06|17934.06|18054.73|17934.73|18055.19|17935.19|18053.44|17933.44|9
1633041400000|2021-09-30 22:36:40|18054.94|17934.94|18054.17|17934.17|18054.94|17934.94|18054.17|17934.17|10
1633041410000|2021-09-30 22:36:50|18054.74|17934.74|18055.27|17935.27|18055.75|17935.75|18054.74|17934.74|8
1633041420000|2021-09-30 22:37:00|18055.73|17935.73|18056.57|17936.57|18056.73|17936.73|18055.69|17935.69|8
1633041430000|2021-09-30 22:37:10|18056.79|17936.79|18056.68|17936.68|18057.42|17937.42|18056.37|17936.37|9
1633041440000|2021-09-30 22:37:20|18057.31|17937.31|18056.22|17936.22|18057.31|17937.31|18055.44|17935.44|10
1633041450000|2021-09-30 22:37:30|18056.23|17936.23|18058.37|17938.37|18058.4|17938.4|18056.23|17936.23|9
1633041460000|2021-09-30 22:37:40|18057.95|17937.95|18059.19|17939.19|18059.19|17939.19|18057.95|17937.95|7
1633041470000|2021-09-30 22:37:50|18059.27|17939.27|18063.94|17943.94|18064.35|17944.35|18059.27|17939.27|10
1633041480000|2021-09-30 22:38:00|18064.36|17944.36|18065.4|17945.4|18065.4|17945.4|18064|17944|8
1633041490000|2021-09-30 22:38:10|18065.63|17945.63|18067.74|17947.74|18068.5|17948.5|18065.39|17945.39|8
1633041500000|2021-09-30 22:38:20|18067.23|17947.23|18066.74|17946.74|18067.23|17947.23|18066.15|17946.15|9
1633041510000|2021-09-30 22:38:30|18067.16|17947.16|18069.26|17949.26|18069.54|17949.54|18067.16|17947.16|10
1633041520000|2021-09-30 22:38:40|18069.46|17949.46|18067.61|17947.61|18069.94|17949.94|18067.61|17947.61|10
1633041530000|2021-09-30 22:38:50|18067.08|17947.08|18067.41|17947.41|18067.47|17947.47|18066.64|17946.64|10
1633041540000|2021-09-30 22:39:00|18068.19|17948.19|18068.81|17948.81|18069|17949|18068.03|17948.03|8
1633041550000|2021-09-30 22:39:10|18069.07|17949.07|18070.55|17950.55|18070.68|17950.68|18069.07|17949.07|7
1633041560000|2021-09-30 22:39:20|18070.28|17950.28|18070.56|17950.56|18071.25|17951.25|18069.36|17949.36|8
1633041570000|2021-09-30 22:39:30|18070.07|17950.07|18069.98|17949.98|18070.47|17950.47|18069.39|17949.39|10
1633041580000|2021-09-30 22:39:40|18069.94|17949.94|18069.65|17949.65|18069.94|17949.94|18069.31|17949.31|10
1633041590000|2021-09-30 22:39:50|18069.48|17949.48|18069.24|17949.24|18069.63|17949.63|18068.98|17948.98|10
1633041600000|2021-09-30 22:40:00|18069.57|17949.57|18070.04|17950.04|18070.04|17950.04|18069.24|17949.24|10
1633041610000|2021-09-30 22:40:10|18069.87|17949.87|18067.87|17947.87|18069.87|17949.87|18067.87|17947.87|9
1633041620000|2021-09-30 22:40:20|18067.13|17947.13|18064.8|17944.8|18067.13|17947.13|18064.8|17944.8|10
1633041630000|2021-09-30 22:40:30|18064.82|17944.82|18064|17944|18064.82|17944.82|18063.87|17943.87|9
1633041640000|2021-09-30 22:40:40|18063.85|17943.85|18063.59|17943.59|18063.85|17943.85|18062.91|17942.91|7
1633041650000|2021-09-30 22:40:50|18063.32|17943.32|18060.33|17940.33|18063.32|17943.32|18060.33|17940.33|10
1633041660000|2021-09-30 22:41:00|18060|17940|18061.65|17941.65|18061.65|17941.65|18059.32|17939.32|10
1633041670000|2021-09-30 22:41:10|18061.41|17941.41|18063.77|17943.77|18063.77|17943.77|18061.41|17941.41|10
1633041680000|2021-09-30 22:41:20|18063.95|17943.95|18063.83|17943.83|18064.25|17944.25|18063.61|17943.61|10
1633041690000|2021-09-30 22:41:30|18063.57|17943.57|18062.48|17942.48|18063.57|17943.57|18062.25|17942.25|9
1633041700000|2021-09-30 22:41:40|18062.3|17942.3|18062.09|17942.09|18062.56|17942.56|18061.79|17941.79|10
1633041710000|2021-09-30 22:41:50|18062.02|17942.02|18062.11|17942.11|18062.58|17942.58|18061.8|17941.8|10
1633041720000|2021-09-30 22:42:00|18062.13|17942.13|18062.25|17942.25|18062.94|17942.94|18062.07|17942.07|9
1633041730000|2021-09-30 22:42:10|18062.31|17942.31|18062.81|17942.81|18062.98|17942.98|18062.15|17942.15|10
1633041740000|2021-09-30 22:42:20|18062.79|17942.79|18063.08|17943.08|18063.19|17943.19|18062.79|17942.79|10
1633041750000|2021-09-30 22:42:30|18063.21|17943.21|18063.17|17943.17|18063.25|17943.25|18062.42|17942.42|9
1633041760000|2021-09-30 22:42:40|18063.15|17943.15|18068.76|17948.76|18068.76|17948.76|18063.15|17943.15|10
1633041770000|2021-09-30 22:42:50|18069.46|17949.46|18071.32|17951.32|18071.32|17951.32|18069.46|17949.46|10
1633041780000|2021-09-30 22:43:00|18071.87|17951.87|18075.25|17955.25|18075.61|17955.61|18071.87|17951.87|10
1633041790000|2021-09-30 22:43:10|18075.35|17955.35|18074.64|17954.64|18075.39|17955.39|18074.42|17954.42|9
1633041800000|2021-09-30 22:43:20|18074.47|17954.47|18073.21|17953.21|18074.47|17954.47|18072.63|17952.63|10
1633041810000|2021-09-30 22:43:30|18072.84|17952.84|18069.47|17949.47|18072.86|17952.86|18069.47|17949.47|9
1633041820000|2021-09-30 22:43:40|18070.06|17950.06|18068.54|17948.54|18070.06|17950.06|18068.51|17948.51|10
1633041830000|2021-09-30 22:43:50|18068.47|17948.47|18068.19|17948.19|18068.99|17948.99|18068.09|17948.09|9
1633041840000|2021-09-30 22:44:00|18068.31|17948.31|18070.45|17950.45|18070.52|17950.52|18068.31|17948.31|10
1633041850000|2021-09-30 22:44:10|18070.43|17950.43|18071.25|17951.25|18071.25|17951.25|18070.43|17950.43|10
1633041860000|2021-09-30 22:44:20|18072.14|17952.14|18080.05|17960.05|18080.05|17960.05|18072.14|17952.14|10
1633041870000|2021-09-30 22:44:30|18080.58|17960.58|18082.01|17962.01|18083.59|17963.59|18080.58|17960.58|10
1633041880000|2021-09-30 22:44:40|18083.09|17963.09|18082.89|17962.89|18083.09|17963.09|18081.85|17961.85|10
1633041890000|2021-09-30 22:44:50|18082.31|17962.31|18080.89|17960.89|18082.62|17962.62|18080.89|17960.89|10
1633041900000|2021-09-30 22:45:00|18080.36|17960.36|18080.38|17960.38|18080.4|17960.4|18079.51|17959.51|9
1633041910000|2021-09-30 22:45:10|18080.71|17960.71|18078.9|17958.9|18080.71|17960.71|18078.31|17958.31|10
1633041920000|2021-09-30 22:45:20|18078.97|17958.97|18076.47|17956.47|18078.97|17958.97|18076.47|17956.47|10
1633041930000|2021-09-30 22:45:30|18076.14|17956.14|18071.4|17951.4|18076.14|17956.14|18071.4|17951.4|10
1633041940000|2021-09-30 22:45:40|18070.82|17950.82|18066|17946|18070.82|17950.82|18065.78|17945.78|10
1633041950000|2021-09-30 22:45:50|18065.85|17945.85|18063.54|17943.54|18066.2|17946.2|18063.54|17943.54|10
1633041960000|2021-09-30 22:46:00|18064.32|17944.32|18064.04|17944.04|18064.92|17944.92|18063.71|17943.71|10
1633041970000|2021-09-30 22:46:10|18064.31|17944.31|18060.56|17940.56|18064.31|17944.31|18060.56|17940.56|10
1633041980000|2021-09-30 22:46:20|18060.06|17940.06|18058.15|17938.15|18060.06|17940.06|18057.88|17937.88|10
1633041990000|2021-09-30 22:46:30|18058.61|17938.61|18058.23|17938.23|18058.78|17938.78|18057.94|17937.94|10
1633042000000|2021-09-30 22:46:40|18058.16|17938.16|18054.74|17934.74|18058.16|17938.16|18054.74|17934.74|10
1633042010000|2021-09-30 22:46:50|18054.4|17934.4|18056.25|17936.25|18056.25|17936.25|18054.4|17934.4|10
1633042020000|2021-09-30 22:47:00|18056.93|17936.93|18055.96|17935.96|18057.02|17937.02|18055.07|17935.07|9
1633042030000|2021-09-30 22:47:10|18056.19|17936.19|18055.78|17935.78|18056.49|17936.49|18055.78|17935.78|9
1633042040000|2021-09-30 22:47:20|18055.46|17935.46|18054.84|17934.84|18055.46|17935.46|18053.66|17933.66|9
1633042050000|2021-09-30 22:47:30|18055.26|17935.26|18055.28|17935.28|18055.74|17935.74|18055.03|17935.03|10
1633042060000|2021-09-30 22:47:40|18055.54|17935.54|18054.21|17934.21|18055.54|17935.54|18054.21|17934.21|9
1633042070000|2021-09-30 22:47:50|18054.3|17934.3|18057.72|17937.72|18057.72|17937.72|18054.3|17934.3|9
1633042080000|2021-09-30 22:48:00|18058.16|17938.16|18060.63|17940.63|18060.63|17940.63|18057.63|17937.63|10
1633042090000|2021-09-30 22:48:10|18061.34|17941.34|18060.57|17940.57|18061.76|17941.76|18059.86|17939.86|10
1633042100000|2021-09-30 22:48:20|18059.89|17939.89|18059.52|17939.52|18059.97|17939.97|18059.39|17939.39|10
1633042110000|2021-09-30 22:48:30|18059.38|17939.38|18059.28|17939.28|18059.71|17939.71|18059.12|17939.12|7
1633042120000|2021-09-30 22:48:40|18059.34|17939.34|18057.83|17937.83|18059.34|17939.34|18057.83|17937.83|10
1633042130000|2021-09-30 22:48:50|18057.69|17937.69|18057.42|17937.42|18058.03|17938.03|18057.42|17937.42|8
1633042140000|2021-09-30 22:49:00|18057.31|17937.31|18053.72|17933.72|18057.31|17937.31|18053.72|17933.72|10
1633042150000|2021-09-30 22:49:10|18053.42|17933.42|18048.6|17928.6|18053.42|17933.42|18048.6|17928.6|10
1633042160000|2021-09-30 22:49:20|18048.79|17928.79|18047.32|17927.32|18048.79|17928.79|18047.31|17927.31|10
1633042170000|2021-09-30 22:49:30|18047.34|17927.34|18044.64|17924.64|18047.34|17927.34|18044.58|17924.58|9
1633042180000|2021-09-30 22:49:40|18044.99|17924.99|18042.56|17922.56|18045.09|17925.09|18042.56|17922.56|10
1633042190000|2021-09-30 22:49:50|18043.25|17923.25|18041.82|17921.82|18043.79|17923.79|18041.82|17921.82|9
1633042200000|2021-09-30 22:50:00|18041.27|17921.27|18045|17925|18045|17925|18041.27|17921.27|8
1633042210000|2021-09-30 22:50:10|18045.94|17925.94|18046.68|17926.68|18047.24|17927.24|18045.28|17925.28|9
1633042220000|2021-09-30 22:50:20|18047.98|17927.98|18046.13|17926.13|18047.98|17927.98|18046.13|17926.13|9
1633042230000|2021-09-30 22:50:30|18045.9|17925.9|18044.57|17924.57|18046.37|17926.37|18044.57|17924.57|9
1633042240000|2021-09-30 22:50:40|18044.2|17924.2|18043.71|17923.71|18044.76|17924.76|18043.7|17923.7|10
1633042250000|2021-09-30 22:50:50|18044.14|17924.14|18042.99|17922.99|18044.14|17924.14|18042.99|17922.99|9
1633042260000|2021-09-30 22:51:00|18042.88|17922.88|18043.2|17923.2|18044.3|17924.3|18042.86|17922.86|9
1633042270000|2021-09-30 22:51:10|18044.01|17924.01|18042.74|17922.74|18044.01|17924.01|18042.73|17922.73|7
1633042280000|2021-09-30 22:51:20|18043.05|17923.05|18042.19|17922.19|18043.17|17923.17|18042.19|17922.19|10
1633042290000|2021-09-30 22:51:30|18042.04|17922.04|18041.91|17921.91|18042.29|17922.29|18041.9|17921.9|8
1633042300000|2021-09-30 22:51:40|18041.96|17921.96|18041.54|17921.54|18041.96|17921.96|18041.11|17921.11|10
1633042310000|2021-09-30 22:51:50|18041.84|17921.84|18044.61|17924.61|18044.61|17924.61|18041.84|17921.84|10
1633042320000|2021-09-30 22:52:00|18045.48|17925.48|18048.42|17928.42|18048.53|17928.53|18045.48|17925.48|9
1633042330000|2021-09-30 22:52:10|18047.79|17927.79|18050.07|17930.07|18050.07|17930.07|18047.72|17927.72|10
1633042340000|2021-09-30 22:52:20|18050.21|17930.21|18049.9|17929.9|18050.66|17930.66|18049.09|17929.09|10
1633042350000|2021-09-30 22:52:30|18049.89|17929.89|18051.76|17931.76|18051.8|17931.8|18049.89|17929.89|10
1633042360000|2021-09-30 22:52:40|18051.54|17931.54|18052.61|17932.61|18052.8|17932.8|18051.3|17931.3|10
1633042370000|2021-09-30 22:52:50|18052.73|17932.73|18052.86|17932.86|18052.94|17932.94|18052.68|17932.68|7
1633042380000|2021-09-30 22:53:00|18053.12|17933.12|18052.69|17932.69|18053.7|17933.7|18052.66|17932.66|9
1633042390000|2021-09-30 22:53:10|18052.99|17932.99|18053.37|17933.37|18053.37|17933.37|18052.59|17932.59|10
1633042400000|2021-09-30 22:53:20|18053.13|17933.13|18052.67|17932.67|18053.13|17933.13|18050.9|17930.9|10
1633042410000|2021-09-30 22:53:30|18052.75|17932.75|18054.38|17934.38|18054.47|17934.47|18052.75|17932.75|10
1633042420000|2021-09-30 22:53:40|18055.33|17935.33|18055.5|17935.5|18055.74|17935.74|18054.98|17934.98|9
1633042430000|2021-09-30 22:53:50|18055.6|17935.6|18057.01|17937.01|18057.11|17937.11|18055.6|17935.6|9
1633042440000|2021-09-30 22:54:00|18056.93|17936.93|18058.3|17938.3|18058.55|17938.55|18056.93|17936.93|9
1633042450000|2021-09-30 22:54:10|18058.21|17938.21|18059.59|17939.59|18059.59|17939.59|18057.94|17937.94|8
1633042460000|2021-09-30 22:54:20|18059.37|17939.37|18059.61|17939.61|18059.61|17939.61|18059.34|17939.34|9
1633042470000|2021-09-30 22:54:30|18059.01|17939.01|18059.7|17939.7|18059.75|17939.75|18059.01|17939.01|9
1633042480000|2021-09-30 22:54:40|18059.29|17939.29|18058.68|17938.68|18060.19|17940.19|18058.68|17938.68|7
1633042490000|2021-09-30 22:54:50|18058.38|17938.38|18055.57|17935.57|18058.38|17938.38|18055.24|17935.24|10
1633042500000|2021-09-30 22:55:00|18054.26|17934.26|18053.76|17933.76|18054.52|17934.52|18053.76|17933.76|10
1633042510000|2021-09-30 22:55:10|18053.8|17933.8|18053.33|17933.33|18053.8|17933.8|18052.84|17932.84|10
1633042520000|2021-09-30 22:55:20|18053.06|17933.06|18052.15|17932.15|18053.24|17933.24|18052.15|17932.15|9
1633042530000|2021-09-30 22:55:30|18052.02|17932.02|18047.21|17927.21|18052.02|17932.02|18047.21|17927.21|9
1633042540000|2021-09-30 22:55:40|18046.49|17926.49|18042.22|17922.22|18046.49|17926.49|18042.22|17922.22|10
1633042550000|2021-09-30 22:55:50|18041.18|17921.18|18037.74|17917.74|18041.18|17921.18|18037.74|17917.74|10
1633042560000|2021-09-30 22:56:00|18037.55|17917.55|18038.84|17918.84|18039.23|17919.23|18037.55|17917.55|10
1633042570000|2021-09-30 22:56:10|18038.88|17918.88|18038.82|17918.82|18039.06|17919.06|18038.6|17918.6|9
1633042580000|2021-09-30 22:56:20|18039.61|17919.61|18039.07|17919.07|18039.75|17919.75|18038.41|17918.41|9
1633042590000|2021-09-30 22:56:30|18039.38|17919.38|18038.76|17918.76|18039.38|17919.38|18038.19|17918.19|9
1633042600000|2021-09-30 22:56:40|18040.73|17920.73|18043.67|17923.67|18043.72|17923.72|18040.73|17920.73|10
1633042610000|2021-09-30 22:56:50|18044.23|17924.23|18046.08|17926.08|18046.08|17926.08|18044.23|17924.23|9
1633042620000|2021-09-30 22:57:00|18045.99|17925.99|18043.49|17923.49|18045.99|17925.99|18043.15|17923.15|9
1633042630000|2021-09-30 22:57:10|18043.25|17923.25|18041.16|17921.16|18043.25|17923.25|18041.16|17921.16|10
1633042640000|2021-09-30 22:57:20|18041.02|17921.02|18042.39|17922.39|18042.39|17922.39|18040.95|17920.95|9
1633042650000|2021-09-30 22:57:30|18042.51|17922.51|18045.68|17925.68|18045.68|17925.68|18042.51|17922.51|10
1633042660000|2021-09-30 22:57:40|18045.54|17925.54|18045.99|17925.99|18046.23|17926.23|18045.54|17925.54|9
1633042670000|2021-09-30 22:57:50|18046.32|17926.32|18045.35|17925.35|18046.66|17926.66|18045.35|17925.35|9
1633042680000|2021-09-30 22:58:00|18045.56|17925.56|18044.82|17924.82|18045.56|17925.56|18044.82|17924.82|10
1633042690000|2021-09-30 22:58:10|18044.56|17924.56|18046.41|17926.41|18046.41|17926.41|18044.56|17924.56|10
1633042700000|2021-09-30 22:58:20|18045.36|17925.36|18049.71|17929.71|18049.71|17929.71|18045.2|17925.2|10
1633042710000|2021-09-30 22:58:30|18050.69|17930.69|18050.89|17930.89|18050.94|17930.94|18050.53|17930.53|9
1633042720000|2021-09-30 22:58:40|18052.28|17932.28|18052.3|17932.3|18052.42|17932.42|18052.06|17932.06|10
1633042730000|2021-09-30 22:58:50|18052.29|17932.29|18052.57|17932.57|18052.86|17932.86|18052.11|17932.11|10
1633042740000|2021-09-30 22:59:00|18052.43|17932.43|18052.6|17932.6|18052.69|17932.69|18052.43|17932.43|10
1633042750000|2021-09-30 22:59:10|18052.54|17932.54|18056.43|17936.43|18057.17|17937.17|18052.54|17932.54|10
1633042760000|2021-09-30 22:59:20|18057.61|17937.61|18056.25|17936.25|18058.63|17938.63|18056.25|17936.25|10
1633042770000|2021-09-30 22:59:30|18056.14|17936.14|18055.83|17935.83|18056.4|17936.4|18055.79|17935.79|10
1633042780000|2021-09-30 22:59:40|18055.81|17935.81|18056.14|17936.14|18056.34|17936.34|18055.4|17935.4|9
1633042790000|2021-09-30 22:59:50|18056.9|17936.9|18056.84|17936.84|18057.27|17937.27|18056.73|17936.73|8
1633042800000|2021-09-30 23:00:00|18056.89|17936.89|18060.26|17940.26|18060.26|17940.26|18056.89|17936.89|9
1633042810000|2021-09-30 23:00:10|18060.6|17940.6|18061.42|17941.42|18062.69|17942.69|18060.6|17940.6|10
1633042820000|2021-09-30 23:00:20|18061.85|17941.85|18061|17941|18061.85|17941.85|18060.88|17940.88|10
1633042830000|2021-09-30 23:00:30|18062.06|17942.06|18063.85|17943.85|18063.94|17943.94|18061.79|17941.79|10
1633042840000|2021-09-30 23:00:40|18063.98|17943.98|18063.04|17943.04|18063.98|17943.98|18062.3|17942.3|10
1633042850000|2021-09-30 23:00:50|18063.06|17943.06|18063.44|17943.44|18063.44|17943.44|18062.64|17942.64|10
1633042860000|2021-09-30 23:01:00|18063.03|17943.03|18064.99|17944.99|18064.99|17944.99|18063.03|17943.03|10
1633042870000|2021-09-30 23:01:10|18065.29|17945.29|18064.23|17944.23|18065.29|17945.29|18064.23|17944.23|9
1633042880000|2021-09-30 23:01:20|18063.92|17943.92|18063.24|17943.24|18064.15|17944.15|18062.91|17942.91|10
1633042890000|2021-09-30 23:01:30|18063.03|17943.03|18063.38|17943.38|18063.48|17943.48|18063.03|17943.03|7
1633042900000|2021-09-30 23:01:40|18063.58|17943.58|18063.26|17943.26|18063.83|17943.83|18063.26|17943.26|9
1633042910000|2021-09-30 23:01:50|18063.14|17943.14|18062.88|17942.88|18063.14|17943.14|18062.02|17942.02|10
1633042920000|2021-09-30 23:02:00|18062.14|17942.14|18061.49|17941.49|18062.15|17942.15|18061.49|17941.49|10
1633042930000|2021-09-30 23:02:10|18061.47|17941.47|18062.25|17942.25|18062.4|17942.4|18061.47|17941.47|9
1633042940000|2021-09-30 23:02:20|18062.08|17942.08|18065.1|17945.1|18065.1|17945.1|18062.08|17942.08|10
1633042950000|2021-09-30 23:02:30|18065.37|17945.37|18067.81|17947.81|18067.81|17947.81|18065.37|17945.37|10
1633042960000|2021-09-30 23:02:40|18068.25|17948.25|18069.16|17949.16|18069.16|17949.16|18068.25|17948.25|10
1633042970000|2021-09-30 23:02:50|18068.9|17948.9|18070.03|17950.03|18070.03|17950.03|18068.9|17948.9|10
1633042980000|2021-09-30 23:03:00|18070.12|17950.12|18070.28|17950.28|18070.38|17950.38|18070.08|17950.08|9
1633042990000|2021-09-30 23:03:10|18070.56|17950.56|18073.53|17953.53|18073.76|17953.76|18070.39|17950.39|9
1633043000000|2021-09-30 23:03:20|18073.7|17953.7|18073.37|17953.37|18073.78|17953.78|18073.2|17953.2|10
1633043010000|2021-09-30 23:03:30|18074.62|17954.62|18076.2|17956.2|18076.32|17956.32|18074.62|17954.62|10
1633043020000|2021-09-30 23:03:40|18076.01|17956.01|18074.94|17954.94|18076.13|17956.13|18074.94|17954.94|10
1633043030000|2021-09-30 23:03:50|18074.86|17954.86|18074.68|17954.68|18075.1|17955.1|18074.07|17954.07|10
1633043040000|2021-09-30 23:04:00|18074.77|17954.77|18074.13|17954.13|18074.78|17954.78|18074.13|17954.13|9
1633043050000|2021-09-30 23:04:10|18074.01|17954.01|18073.92|17953.92|18074.01|17954.01|18072.7|17952.7|9
1633043060000|2021-09-30 23:04:20|18073.77|17953.77|18074.79|17954.79|18074.79|17954.79|18073.77|17953.77|10
1633043070000|2021-09-30 23:04:30|18074.93|17954.93|18075.53|17955.53|18075.53|17955.53|18074.93|17954.93|10
1633043080000|2021-09-30 23:04:40|18075.15|17955.15|18076.21|17956.21|18076.21|17956.21|18075.01|17955.01|7
1633043090000|2021-09-30 23:04:50|18076.13|17956.13|18076.24|17956.24|18076.36|17956.36|18075.9|17955.9|7
1633043100000|2021-09-30 23:05:00|18077.8|17957.8|18078.33|17958.33|18078.95|17958.95|18077.8|17957.8|10
1633043110000|2021-09-30 23:05:10|18078.08|17958.08|18078.31|17958.31|18078.89|17958.89|18078.06|17958.06|9
1633043120000|2021-09-30 23:05:20|18078.57|17958.57|18079.08|17959.08|18079.68|17959.68|18078.57|17958.57|10
1633043130000|2021-09-30 23:05:30|18078.15|17958.15|18078.64|17958.64|18079.14|17959.14|18078.15|17958.15|9
1633043140000|2021-09-30 23:05:40|18078.42|17958.42|18076.45|17956.45|18078.42|17958.42|18076.45|17956.45|10
1633043150000|2021-09-30 23:05:50|18075.98|17955.98|18075.84|17955.84|18076.14|17956.14|18075.63|17955.63|10
1633043160000|2021-09-30 23:06:00|18075.87|17955.87|18074.74|17954.74|18076.11|17956.11|18074.74|17954.74|8
1633043170000|2021-09-30 23:06:10|18074.73|17954.73|18071.87|17951.87|18074.85|17954.85|18071.87|17951.87|10
1633043180000|2021-09-30 23:06:20|18071.59|17951.59|18069.86|17949.86|18071.64|17951.64|18069.75|17949.75|10
1633043190000|2021-09-30 23:06:30|18070.03|17950.03|18068.68|17948.68|18070.03|17950.03|18068.68|17948.68|9
1633043200000|2021-09-30 23:06:40|18068.62|17948.62|18062.99|17942.99|18068.62|17948.62|18062.99|17942.99|9
1633043210000|2021-09-30 23:06:50|18062.31|17942.31|18055.79|17935.79|18062.31|17942.31|18055.79|17935.79|9
1633043220000|2021-09-30 23:07:00|18053.29|17933.29|18047.99|17927.99|18053.79|17933.79|18047.99|17927.99|10
1633043230000|2021-09-30 23:07:10|18047.71|17927.71|18044.51|17924.51|18047.71|17927.71|18044.28|17924.28|10
1633043240000|2021-09-30 23:07:20|18044.24|17924.24|18045.7|17925.7|18045.76|17925.76|18044.21|17924.21|10
1633043250000|2021-09-30 23:07:30|18046.39|17926.39|18046.86|17926.86|18047.02|17927.02|18046.39|17926.39|10
1633043260000|2021-09-30 23:07:40|18046.82|17926.82|18043.61|17923.61|18046.82|17926.82|18043.61|17923.61|10
1633043270000|2021-09-30 23:07:50|18043.47|17923.47|18044.83|17924.83|18044.83|17924.83|18043.14|17923.14|10
1633043280000|2021-09-30 23:08:00|18044.67|17924.67|18046.63|17926.63|18046.86|17926.86|18044.67|17924.67|9
1633043290000|2021-09-30 23:08:10|18047.04|17927.04|18047.25|17927.25|18047.51|17927.51|18046.55|17926.55|9
1633043300000|2021-09-30 23:08:20|18047.31|17927.31|18046.26|17926.26|18047.31|17927.31|18046.1|17926.1|10
1633043310000|2021-09-30 23:08:30|18046.16|17926.16|18045.07|17925.07|18046.76|17926.76|18045.07|17925.07|10
1633043320000|2021-09-30 23:08:40|18045.1|17925.1|18043.65|17923.65|18045.12|17925.12|18043.44|17923.44|10
1633043330000|2021-09-30 23:08:50|18043.62|17923.62|18043.39|17923.39|18043.79|17923.79|18043.39|17923.39|10
1633043340000|2021-09-30 23:09:00|18043|17923|18032.27|17912.27|18043|17923|18032.1|17912.1|10
1633043350000|2021-09-30 23:09:10|18030.28|17910.28|18026.66|17906.66|18030.28|17910.28|18026.66|17906.66|10
1633043360000|2021-09-30 23:09:20|18027.08|17907.08|18027.95|17907.95|18027.95|17907.95|18025.36|17905.36|10
1633043370000|2021-09-30 23:09:30|18028.55|17908.55|18029.21|17909.21|18029.21|17909.21|18028.16|17908.16|10
1633043380000|2021-09-30 23:09:40|18029.22|17909.22|18025.11|17905.11|18029.22|17909.22|18025.11|17905.11|10
1633043390000|2021-09-30 23:09:50|18024.53|17904.53|18021.14|17901.14|18024.53|17904.53|18021.14|17901.14|10
1633043400000|2021-09-30 23:10:00|18020.36|17900.36|18016.16|17896.16|18020.36|17900.36|18015.85|17895.85|10
1633043410000|2021-09-30 23:10:10|18016.1|17896.1|18015.15|17895.15|18016.1|17896.1|18015.06|17895.06|9
1633043420000|2021-09-30 23:10:20|18014.45|17894.45|18013.47|17893.47|18014.45|17894.45|18012.97|17892.97|10
1633043430000|2021-09-30 23:10:30|18013.84|17893.84|18013.6|17893.6|18014.57|17894.57|18013.11|17893.11|10
1633043440000|2021-09-30 23:10:40|18012.64|17892.64|18009.26|17889.26|18012.64|17892.64|18009.15|17889.15|10
1633043450000|2021-09-30 23:10:50|18009.51|17889.51|18006.52|17886.52|18009.51|17889.51|18006.52|17886.52|10
1633043460000|2021-09-30 23:11:00|18006.79|17886.79|17996.15|17876.15|18006.79|17886.79|17996.15|17876.15|10
1633043470000|2021-09-30 23:11:10|17996.25|17876.25|17990.19|17870.19|17996.25|17876.25|17990.19|17870.19|10
1633043480000|2021-09-30 23:11:20|17989.73|17869.73|17989.59|17869.59|17990.19|17870.19|17989.52|17869.52|10
1633043490000|2021-09-30 23:11:30|17990.04|17870.04|17993.62|17873.62|17993.62|17873.62|17989.72|17869.72|10
1633043500000|2021-09-30 23:11:40|17996.43|17876.43|17996.38|17876.38|17996.74|17876.74|17995.91|17875.91|10
1633043510000|2021-09-30 23:11:50|17996.68|17876.68|17991.68|17871.68|17996.68|17876.68|17991.35|17871.35|9
1633043520000|2021-09-30 23:12:00|17990.96|17870.96|17990.36|17870.36|17990.96|17870.96|17988.86|17868.86|10
1633043530000|2021-09-30 23:12:10|17990.23|17870.23|17992.07|17872.07|17992.07|17872.07|17990.23|17870.23|10
1633043540000|2021-09-30 23:12:20|17992.18|17872.18|17994.13|17874.13|17994.13|17874.13|17991.57|17871.57|10
1633043550000|2021-09-30 23:12:30|17995.38|17875.38|17995.75|17875.75|17997.17|17877.17|17995.17|17875.17|10
1633043560000|2021-09-30 23:12:40|17997.08|17877.08|17999.25|17879.25|17999.55|17879.55|17995.56|17875.56|10
1633043570000|2021-09-30 23:12:50|17998.88|17878.88|17999.56|17879.56|17999.64|17879.64|17998.76|17878.76|10
1633043580000|2021-09-30 23:13:00|17999.48|17879.48|18001.27|17881.27|18001.27|17881.27|17999.27|17879.27|9
1633043590000|2021-09-30 23:13:10|18001.92|17881.92|18004.4|17884.4|18004.56|17884.56|18001.92|17881.92|8
1633043600000|2021-09-30 23:13:20|18004.98|17884.98|18007.29|17887.29|18007.6|17887.6|18004.98|17884.98|8
1633043610000|2021-09-30 23:13:30|18006.94|17886.94|18008.22|17888.22|18008.22|17888.22|18006.94|17886.94|10
1633043620000|2021-09-30 23:13:40|18008.09|17888.09|18011|17891|18011|17891|18008.09|17888.09|10
1633043630000|2021-09-30 23:13:50|18011.27|17891.27|18012.85|17892.85|18012.85|17892.85|18011.27|17891.27|10
1633043640000|2021-09-30 23:14:00|18012.75|17892.75|18015.61|17895.61|18015.61|17895.61|18012.62|17892.62|9
1633043650000|2021-09-30 23:14:10|18015.39|17895.39|18016.67|17896.67|18017.06|17897.06|18015.39|17895.39|10
1633043660000|2021-09-30 23:14:20|18016.98|17896.98|18014.47|17894.47|18017.37|17897.37|18014.47|17894.47|10
1633043670000|2021-09-30 23:14:30|18014.42|17894.42|18011.37|17891.37|18014.64|17894.64|18011.37|17891.37|10
1633043680000|2021-09-30 23:14:40|18011.33|17891.33|18010.93|17890.93|18011.49|17891.49|18010.31|17890.31|10
1633043690000|2021-09-30 23:14:50|18010.81|17890.81|18011.82|17891.82|18012.54|17892.54|18010.39|17890.39|10
1633043700000|2021-09-30 23:15:00|18011.8|17891.8|18012.27|17892.27|18013.14|17893.14|18011.8|17891.8|10
1633043710000|2021-09-30 23:15:10|18011.92|17891.92|18005.67|17885.67|18011.92|17891.92|18005.67|17885.67|10
1633043720000|2021-09-30 23:15:20|18005.73|17885.73|17999.56|17879.56|18005.76|17885.76|17999.56|17879.56|10
1633043730000|2021-09-30 23:15:30|17999.41|17879.41|17996.44|17876.44|17999.48|17879.48|17996.44|17876.44|10
1633043740000|2021-09-30 23:15:40|17996.19|17876.19|17993.55|17873.55|17996.19|17876.19|17993.55|17873.55|10
1633043750000|2021-09-30 23:15:50|17993.72|17873.72|17993.83|17873.83|17993.83|17873.83|17993.17|17873.17|10
1633043760000|2021-09-30 23:16:00|17993.47|17873.47|17993.32|17873.32|17994.17|17874.17|17993.16|17873.16|9
1633043770000|2021-09-30 23:16:10|17993.75|17873.75|17990.53|17870.53|17994.57|17874.57|17990.53|17870.53|10
1633043780000|2021-09-30 23:16:20|17990.55|17870.55|17989.39|17869.39|17990.64|17870.64|17989.39|17869.39|9
1633043790000|2021-09-30 23:16:30|17990.3|17870.3|17988.88|17868.88|17990.3|17870.3|17988.8|17868.8|10
1633043800000|2021-09-30 23:16:40|17988.47|17868.47|17985.27|17865.27|17988.47|17868.47|17985.27|17865.27|9
1633043810000|2021-09-30 23:16:50|17985.05|17865.05|17986.12|17866.12|17986.16|17866.16|17985.05|17865.05|10
1633043820000|2021-09-30 23:17:00|17986.7|17866.7|17986.96|17866.96|17987.19|17867.19|17986.58|17866.58|10
1633043830000|2021-09-30 23:17:10|17987.11|17867.11|17986.63|17866.63|17987.11|17867.11|17985.75|17865.75|10
1633043840000|2021-09-30 23:17:20|17986.06|17866.06|17987.84|17867.84|17987.84|17867.84|17986.06|17866.06|8
1633043850000|2021-09-30 23:17:30|17988.11|17868.11|17987.8|17867.8|17988.29|17868.29|17987.41|17867.41|10
1633043860000|2021-09-30 23:17:40|17987.96|17867.96|17986.38|17866.38|17987.96|17867.96|17986.38|17866.38|10
1633043870000|2021-09-30 23:17:50|17986.74|17866.74|17985.72|17865.72|17986.74|17866.74|17985.72|17865.72|10
1633043880000|2021-09-30 23:18:00|17985.81|17865.81|17984.43|17864.43|17985.81|17865.81|17984.43|17864.43|10
1633043890000|2021-09-30 23:18:10|17984.26|17864.26|17983.95|17863.95|17984.78|17864.78|17983.75|17863.75|8
1633043900000|2021-09-30 23:18:20|17984.15|17864.15|17984.7|17864.7|17984.83|17864.83|17984.15|17864.15|8
1633043910000|2021-09-30 23:18:30|17984.92|17864.92|17988.6|17868.6|17988.6|17868.6|17984.92|17864.92|9
1633043920000|2021-09-30 23:18:40|17988.56|17868.56|17988.76|17868.76|17989.73|17869.73|17988.56|17868.56|9
1633043930000|2021-09-30 23:18:50|17988.38|17868.38|17986.55|17866.55|17988.38|17868.38|17986.55|17866.55|10
1633043940000|2021-09-30 23:19:00|17986.12|17866.12|17984.74|17864.74|17986.12|17866.12|17984.67|17864.67|9
1633043950000|2021-09-30 23:19:10|17985.1|17865.1|17984.28|17864.28|17985.1|17865.1|17984.26|17864.26|8
1633043960000|2021-09-30 23:19:20|17984.21|17864.21|17983.63|17863.63|17984.21|17864.21|17983.63|17863.63|8
1633043970000|2021-09-30 23:19:30|17983.61|17863.61|17983.06|17863.06|17983.61|17863.61|17983.03|17863.03|10
1633043980000|2021-09-30 23:19:40|17983.13|17863.13|17984.21|17864.21|17984.21|17864.21|17983.13|17863.13|7
1633043990000|2021-09-30 23:19:50|17984.23|17864.23|17984.3|17864.3|17985.34|17865.34|17984.21|17864.21|8
1633044000000|2021-09-30 23:20:00|17983.14|17863.14|17981.05|17861.05|17983.14|17863.14|17980.94|17860.94|10
1633044010000|2021-09-30 23:20:10|17980.23|17860.23|17977.67|17857.67|17980.23|17860.23|17977.67|17857.67|10
1633044020000|2021-09-30 23:20:20|17977.84|17857.84|17974.89|17854.89|17977.84|17857.84|17974.89|17854.89|10
1633044030000|2021-09-30 23:20:30|17974.81|17854.81|17979.11|17859.11|17979.11|17859.11|17974.81|17854.81|8
1633044040000|2021-09-30 23:20:40|17979.02|17859.02|17981.02|17861.02|17981.17|17861.17|17979.02|17859.02|10
1633044050000|2021-09-30 23:20:50|17981.28|17861.28|17980.62|17860.62|17982.37|17862.37|17980.62|17860.62|10
1633044060000|2021-09-30 23:21:00|17980.45|17860.45|17980.01|17860.01|17980.45|17860.45|17979.55|17859.55|8
1633044070000|2021-09-30 23:21:10|17979.76|17859.76|17979.44|17859.44|17980.28|17860.28|17979.44|17859.44|9
1633044080000|2021-09-30 23:21:20|17979.48|17859.48|17979.05|17859.05|17979.48|17859.48|17978.58|17858.58|10
1633044090000|2021-09-30 23:21:30|17979.02|17859.02|17978.17|17858.17|17979.44|17859.44|17978.17|17858.17|10
1633044100000|2021-09-30 23:21:40|17978.1|17858.1|17977.47|17857.47|17978.1|17858.1|17976.97|17856.97|9
1633044110000|2021-09-30 23:21:50|17977.42|17857.42|17977.47|17857.47|17977.48|17857.48|17976.68|17856.68|8
1633044120000|2021-09-30 23:22:00|17977.42|17857.42|17980.43|17860.43|17980.43|17860.43|17977.31|17857.31|9
1633044130000|2021-09-30 23:22:10|17979.81|17859.81|17981.44|17861.44|17981.44|17861.44|17979.81|17859.81|8
1633044140000|2021-09-30 23:22:20|17981.48|17861.48|17982.4|17862.4|17982.4|17862.4|17981.48|17861.48|8
1633044150000|2021-09-30 23:22:30|17982.81|17862.81|17982.06|17862.06|17982.85|17862.85|17982.06|17862.06|9
1633044160000|2021-09-30 23:22:40|17981.15|17861.15|17983.32|17863.32|17983.32|17863.32|17980.43|17860.43|9
1633044170000|2021-09-30 23:22:50|17983.24|17863.24|17983.23|17863.23|17983.24|17863.24|17982.51|17862.51|9
1633044180000|2021-09-30 23:23:00|17983.21|17863.21|17983.55|17863.55|17983.64|17863.64|17983.21|17863.21|9
1633044190000|2021-09-30 23:23:10|17983.44|17863.44|17982.78|17862.78|17983.46|17863.46|17982.78|17862.78|9
1633044200000|2021-09-30 23:23:20|17982.64|17862.64|17983.25|17863.25|17983.25|17863.25|17982.64|17862.64|8
1633044210000|2021-09-30 23:23:30|17983.32|17863.32|17980.09|17860.09|17983.36|17863.36|17979.68|17859.68|10
1633044220000|2021-09-30 23:23:40|17979.58|17859.58|17979.95|17859.95|17979.95|17859.95|17978.09|17858.09|10
1633044230000|2021-09-30 23:23:50|17980.47|17860.47|17981.89|17861.89|17981.95|17861.95|17980.47|17860.47|9
1633044240000|2021-09-30 23:24:00|17982.25|17862.25|17984.02|17864.02|17984.02|17864.02|17982.25|17862.25|9
1633044250000|2021-09-30 23:24:10|17985.38|17865.38|17984.84|17864.84|17985.49|17865.49|17984.84|17864.84|8
1633044260000|2021-09-30 23:24:20|17984.72|17864.72|17984.64|17864.64|17984.77|17864.77|17984.3|17864.3|9
1633044270000|2021-09-30 23:24:30|17984.54|17864.54|17986.82|17866.82|17987.1|17867.1|17984.54|17864.54|9
1633044280000|2021-09-30 23:24:40|17987|17867|17987.46|17867.46|17987.49|17867.49|17987|17867|8
1633044290000|2021-09-30 23:24:50|17987.56|17867.56|17989.84|17869.84|17989.84|17869.84|17987.56|17867.56|10
1633044300000|2021-09-30 23:25:00|17989.65|17869.65|17989.95|17869.95|17989.95|17869.95|17989.16|17869.16|8
1633044310000|2021-09-30 23:25:10|17989.98|17869.98|17990.52|17870.52|17990.69|17870.69|17989.98|17869.98|9
1633044320000|2021-09-30 23:25:20|17991.04|17871.04|17988.73|17868.73|17991.04|17871.04|17988.5|17868.5|10
1633044330000|2021-09-30 23:25:30|17988.7|17868.7|17987.97|17867.97|17988.7|17868.7|17987.97|17867.97|7
1633044340000|2021-09-30 23:25:40|17988.04|17868.04|17987.36|17867.36|17988.04|17868.04|17987.36|17867.36|7
1633044350000|2021-09-30 23:25:50|17985.52|17865.52|17981.31|17861.31|17985.52|17865.52|17981.31|17861.31|10
1633044360000|2021-09-30 23:26:00|17981.18|17861.18|17980.89|17860.89|17981.18|17861.18|17980.23|17860.23|10
1633044370000|2021-09-30 23:26:10|17980.76|17860.76|17980.71|17860.71|17980.76|17860.76|17979.81|17859.81|10
1633044380000|2021-09-30 23:26:20|17980.52|17860.52|17980|17860|17981.03|17861.03|17980|17860|9
1633044390000|2021-09-30 23:26:30|17980.11|17860.11|17980.36|17860.36|17980.38|17860.38|17979.52|17859.52|10
1633044400000|2021-09-30 23:26:40|17980.1|17860.1|17981.26|17861.26|17981.26|17861.26|17980.1|17860.1|8
1633044410000|2021-09-30 23:26:50|17981.35|17861.35|17983.28|17863.28|17983.35|17863.35|17981.35|17861.35|9
1633044420000|2021-09-30 23:27:00|17983.92|17863.92|17987.26|17867.26|17987.26|17867.26|17983.92|17863.92|10
1633044430000|2021-09-30 23:27:10|17988.37|17868.37|17990.21|17870.21|17990.21|17870.21|17988.37|17868.37|10
1633044440000|2021-09-30 23:27:20|17990.04|17870.04|17990.8|17870.8|17990.94|17870.94|17990.04|17870.04|9
1633044450000|2021-09-30 23:27:30|17990.75|17870.75|17989.56|17869.56|17990.75|17870.75|17989.56|17869.56|10
1633044460000|2021-09-30 23:27:40|17989.42|17869.42|17990.48|17870.48|17990.48|17870.48|17989.42|17869.42|8
1633044470000|2021-09-30 23:27:50|17991.09|17871.09|17992.77|17872.77|17992.77|17872.77|17991.09|17871.09|8
1633044480000|2021-09-30 23:28:00|17993.14|17873.14|17995.11|17875.11|17995.11|17875.11|17993.14|17873.14|10
1633044490000|2021-09-30 23:28:10|17995.44|17875.44|17998.26|17878.26|17998.26|17878.26|17995.44|17875.44|9
1633044500000|2021-09-30 23:28:20|17998.24|17878.24|18001.22|17881.22|18001.22|17881.22|17998.24|17878.24|10
1633044510000|2021-09-30 23:28:30|18002.55|17882.55|18003.13|17883.13|18003.79|17883.79|18002.55|17882.55|7
1633044520000|2021-09-30 23:28:40|18004.09|17884.09|18003.74|17883.74|18004.09|17884.09|18002.97|17882.97|8
1633044530000|2021-09-30 23:28:50|18003.79|17883.79|18003.38|17883.38|18004.25|17884.25|18003.38|17883.38|10
1633044540000|2021-09-30 23:29:00|18003.77|17883.77|18004.28|17884.28|18004.28|17884.28|18003.77|17883.77|10
1633044550000|2021-09-30 23:29:10|18004.43|17884.43|18006.76|17886.76|18006.76|17886.76|18004.42|17884.42|7
1633044560000|2021-09-30 23:29:20|18007.6|17887.6|18010.59|17890.59|18011.22|17891.22|18007.6|17887.6|10
1633044570000|2021-09-30 23:29:30|18009.99|17889.99|18009.96|17889.96|18010.25|17890.25|18009.53|17889.53|9
1633044580000|2021-09-30 23:29:40|18009.68|17889.68|18008.86|17888.86|18009.68|17889.68|18008.67|17888.67|8
1633044590000|2021-09-30 23:29:50|18008.87|17888.87|18009.05|17889.05|18009.17|17889.17|18008.53|17888.53|8
1633044600000|2021-09-30 23:30:00|18008.45|17888.45|18005.82|17885.82|18008.57|17888.57|18005.82|17885.82|7
1633044610000|2021-09-30 23:30:10|18005.29|17885.29|18005.32|17885.32|18005.32|17885.32|18004.45|17884.45|9
1633044620000|2021-09-30 23:30:20|18006.71|17886.71|18007.98|17887.98|18007.98|17887.98|18006.48|17886.48|9
1633044630000|2021-09-30 23:30:30|18008.03|17888.03|18007.71|17887.71|18008.03|17888.03|18007.69|17887.69|8
1633044640000|2021-09-30 23:30:40|18008.63|17888.63|18012.31|17892.31|18012.31|17892.31|18008.63|17888.63|10
1633044650000|2021-09-30 23:30:50|18012.88|17892.88|18017.37|17897.37|18017.37|17897.37|18012.88|17892.88|9
1633044660000|2021-09-30 23:31:00|18017.97|17897.97|18024.91|17904.91|18024.91|17904.91|18017.97|17897.97|10
1633044670000|2021-09-30 23:31:10|18025.41|17905.41|18027.79|17907.79|18027.95|17907.95|18025.41|17905.41|10
1633044680000|2021-09-30 23:31:20|18027.78|17907.78|18031.56|17911.56|18032.61|17912.61|18027.78|17907.78|10
1633044690000|2021-09-30 23:31:30|18031.6|17911.6|18034.49|17914.49|18034.49|17914.49|18031.6|17911.6|10
1633044700000|2021-09-30 23:31:40|18034.28|17914.28|18038.43|17918.43|18038.43|17918.43|18034.28|17914.28|9
1633044710000|2021-09-30 23:31:50|18038.66|17918.66|18043.67|17923.67|18043.67|17923.67|18038.66|17918.66|10
1633044720000|2021-09-30 23:32:00|18044.66|17924.66|18049.99|17929.99|18049.99|17929.99|18044.66|17924.66|10
1633044730000|2021-09-30 23:32:10|18050.26|17930.26|18055.78|17935.78|18056.21|17936.21|18050.26|17930.26|10
1633044740000|2021-09-30 23:32:20|18055.64|17935.64|18056.28|17936.28|18056.28|17936.28|18055.26|17935.26|10
1633044750000|2021-09-30 23:32:30|18056.68|17936.68|18054.43|17934.43|18056.68|17936.68|18054.43|17934.43|10
1633044760000|2021-09-30 23:32:40|18054.5|17934.5|18053.12|17933.12|18054.61|17934.61|18052.92|17932.92|10
1633044770000|2021-09-30 23:32:50|18052.62|17932.62|18052.17|17932.17|18052.62|17932.62|18051.73|17931.73|9
1633044780000|2021-09-30 23:33:00|18052.52|17932.52|18054.83|17934.83|18054.96|17934.96|18051.84|17931.84|10
1633044790000|2021-09-30 23:33:10|18055.03|17935.03|18056.49|17936.49|18056.49|17936.49|18055.03|17935.03|10
1633044800000|2021-09-30 23:33:20|18056.24|17936.24|18059.98|17939.98|18060.09|17940.09|18056.1|17936.1|10
1633044810000|2021-09-30 23:33:30|18060.34|17940.34|18063.36|17943.36|18063.36|17943.36|18060.34|17940.34|10
1633044820000|2021-09-30 23:33:40|18063.73|17943.73|18064.41|17944.41|18064.41|17944.41|18063.27|17943.27|10
1633044830000|2021-09-30 23:33:50|18064.17|17944.17|18065.89|17945.89|18065.89|17945.89|18063.7|17943.7|10
1633044840000|2021-09-30 23:34:00|18067.55|17947.55|18067.99|17947.99|18068.18|17948.18|18066.68|17946.68|9
1633044850000|2021-09-30 23:34:10|18068.03|17948.03|18068.88|17948.88|18068.88|17948.88|18066.96|17946.96|10
1633044860000|2021-09-30 23:34:20|18069.04|17949.04|18067.77|17947.77|18069.05|17949.05|18067.77|17947.77|9
1633044870000|2021-09-30 23:34:30|18066.61|17946.61|18065.58|17945.58|18067.24|17947.24|18065.58|17945.58|10
1633044880000|2021-09-30 23:34:40|18066.48|17946.48|18066.26|17946.26|18066.69|17946.69|18066.19|17946.19|9
1633044890000|2021-09-30 23:34:50|18066.21|17946.21|18064.08|17944.08|18066.48|17946.48|18063.91|17943.91|9
1633044900000|2021-09-30 23:35:00|18063.99|17943.99|18061.57|17941.57|18064.1|17944.1|18061.34|17941.34|9
1633044910000|2021-09-30 23:35:10|18061.37|17941.37|18057.5|17937.5|18061.37|17941.37|18057.5|17937.5|9
1633044920000|2021-09-30 23:35:20|18057.49|17937.49|18056.46|17936.46|18057.52|17937.52|18056.46|17936.46|10
1633044930000|2021-09-30 23:35:30|18056.28|17936.28|18056.52|17936.52|18056.52|17936.52|18055.57|17935.57|9
1633044940000|2021-09-30 23:35:40|18056.5|17936.5|18059.04|17939.04|18059.04|17939.04|18056.5|17936.5|9
1633044950000|2021-09-30 23:35:50|18059.29|17939.29|18062.07|17942.07|18062.15|17942.15|18059.29|17939.29|10
1633044960000|2021-09-30 23:36:00|18062.12|17942.12|18062.39|17942.39|18062.63|17942.63|18061.35|17941.35|10
1633044970000|2021-09-30 23:36:10|18062.68|17942.68|18064.27|17944.27|18064.28|17944.28|18061.65|17941.65|9
1633044980000|2021-09-30 23:36:20|18064.25|17944.25|18064.78|17944.78|18064.78|17944.78|18064.25|17944.25|10
1633044990000|2021-09-30 23:36:30|18064.64|17944.64|18064.69|17944.69|18064.71|17944.71|18064.38|17944.38|9
1633045000000|2021-09-30 23:36:40|18064.59|17944.59|18063.99|17943.99|18065.39|17945.39|18063.99|17943.99|9
1633045010000|2021-09-30 23:36:50|18063.11|17943.11|18061.12|17941.12|18063.18|17943.18|18061.12|17941.12|9
1633045020000|2021-09-30 23:37:00|18060.74|17940.74|18059.76|17939.76|18060.74|17940.74|18059.51|17939.51|10
1633045030000|2021-09-30 23:37:10|18059.05|17939.05|18057.42|17937.42|18059.05|17939.05|18057.36|17937.36|10
1633045040000|2021-09-30 23:37:20|18057.29|17937.29|18059.12|17939.12|18059.12|17939.12|18057.29|17937.29|9
1633045050000|2021-09-30 23:37:30|18059.17|17939.17|18056.75|17936.75|18059.17|17939.17|18056.75|17936.75|10
1633045060000|2021-09-30 23:37:40|18056.7|17936.7|18056.45|17936.45|18056.7|17936.7|18056.11|17936.11|9
1633045070000|2021-09-30 23:37:50|18056.59|17936.59|18056.04|17936.04|18056.92|17936.92|18056.04|17936.04|9
1633045080000|2021-09-30 23:38:00|18056.24|17936.24|18054.61|17934.61|18056.24|17936.24|18054.61|17934.61|10
1633045090000|2021-09-30 23:38:10|18054.45|17934.45|18051.29|17931.29|18054.45|17934.45|18051.1|17931.1|9
1633045100000|2021-09-30 23:38:20|18050.71|17930.71|18050.46|17930.46|18050.71|17930.71|18049.99|17929.99|10
1633045110000|2021-09-30 23:38:30|18050.25|17930.25|18049.57|17929.57|18050.41|17930.41|18049.55|17929.55|10
1633045120000|2021-09-30 23:38:40|18049.58|17929.58|18050.23|17930.23|18050.66|17930.66|18049.42|17929.42|8
1633045130000|2021-09-30 23:38:50|18050.3|17930.3|18048.93|17928.93|18050.36|17930.36|18048.93|17928.93|9
1633045140000|2021-09-30 23:39:00|18049.17|17929.17|18052.05|17932.05|18052.05|17932.05|18049.1|17929.1|8
1633045150000|2021-09-30 23:39:10|18052.54|17932.54|18054.51|17934.51|18054.82|17934.82|18052.54|17932.54|10
1633045160000|2021-09-30 23:39:20|18054.88|17934.88|18060.6|17940.6|18060.6|17940.6|18054.88|17934.88|10
1633045170000|2021-09-30 23:39:30|18060.78|17940.78|18062.57|17942.57|18063.61|17943.61|18060.78|17940.78|10
1633045180000|2021-09-30 23:39:40|18062.04|17942.04|18063.5|17943.5|18063.54|17943.54|18062.04|17942.04|9
1633045190000|2021-09-30 23:39:50|18063.54|17943.54|18062.12|17942.12|18063.54|17943.54|18062.12|17942.12|10
1633045200000|2021-09-30 23:40:00|18062.14|17942.14|18061.96|17941.96|18062.27|17942.27|18061.33|17941.33|10
1633045210000|2021-09-30 23:40:10|18061.04|17941.04|18059.37|17939.37|18061.04|17941.04|18058.9|17938.9|10
1633045220000|2021-09-30 23:40:20|18058.76|17938.76|18058.71|17938.71|18059.22|17939.22|18058.71|17938.71|9
1633045230000|2021-09-30 23:40:30|18058.11|17938.11|18057.56|17937.56|18058.47|17938.47|18057.56|17937.56|9
1633045240000|2021-09-30 23:40:40|18057.71|17937.71|18058.8|17938.8|18058.8|17938.8|18057.6|17937.6|8
1633045250000|2021-09-30 23:40:50|18058.76|17938.76|18058.53|17938.53|18059.3|17939.3|18057.25|17937.25|10
1633045260000|2021-09-30 23:41:00|18058.07|17938.07|18057.52|17937.52|18058.18|17938.18|18057.28|17937.28|10
1633045270000|2021-09-30 23:41:10|18058.25|17938.25|18059.28|17939.28|18059.54|17939.54|18058.25|17938.25|10
1633045280000|2021-09-30 23:41:20|18059.35|17939.35|18064.72|17944.72|18064.72|17944.72|18059.35|17939.35|10
1633045290000|2021-09-30 23:41:30|18065.64|17945.64|18070.65|17950.65|18070.65|17950.65|18065.64|17945.64|10
1633045300000|2021-09-30 23:41:40|18070.61|17950.61|18071.01|17951.01|18071.1|17951.1|18070.48|17950.48|10
1633045310000|2021-09-30 23:41:50|18070.75|17950.75|18073.37|17953.37|18073.37|17953.37|18070.75|17950.75|9
1633045320000|2021-09-30 23:42:00|18073.11|17953.11|18074.19|17954.19|18075.34|17955.34|18073.11|17953.11|10
1633045330000|2021-09-30 23:42:10|18074.16|17954.16|18075.2|17955.2|18075.22|17955.22|18074.14|17954.14|10
1633045340000|2021-09-30 23:42:20|18075.83|17955.83|18076.46|17956.46|18076.89|17956.89|18075.83|17955.83|10
1633045350000|2021-09-30 23:42:30|18076.36|17956.36|18076.79|17956.79|18076.79|17956.79|18075.96|17955.96|10
1633045360000|2021-09-30 23:42:40|18077|17957|18077.58|17957.58|18077.59|17957.59|18076.99|17956.99|10
1633045370000|2021-09-30 23:42:50|18077.41|17957.41|18077.16|17957.16|18078.46|17958.46|18077.16|17957.16|9
1633045380000|2021-09-30 23:43:00|18077.27|17957.27|18077.13|17957.13|18077.27|17957.27|18075.59|17955.59|10
1633045390000|2021-09-30 23:43:10|18077.36|17957.36|18078.6|17958.6|18078.9|17958.9|18077.36|17957.36|10
1633045400000|2021-09-30 23:43:20|18078.07|17958.07|18078.05|17958.05|18078.42|17958.42|18077.13|17957.13|10
1633045410000|2021-09-30 23:43:30|18078.28|17958.28|18082.38|17962.38|18082.38|17962.38|18078.25|17958.25|10
1633045420000|2021-09-30 23:43:40|18082.83|17962.83|18087.41|17967.41|18088.16|17968.16|18082.83|17962.83|10
1633045430000|2021-09-30 23:43:50|18086.62|17966.62|18083.11|17963.11|18086.62|17966.62|18083.11|17963.11|10
1633045440000|2021-09-30 23:44:00|18083.1|17963.1|18081.3|17961.3|18083.1|17963.1|18081.3|17961.3|10
1633045450000|2021-09-30 23:44:10|18081.13|17961.13|18081.81|17961.81|18081.81|17961.81|18081.01|17961.01|10
1633045460000|2021-09-30 23:44:20|18080.65|17960.65|18079.55|17959.55|18080.65|17960.65|18078.71|17958.71|9
1633045470000|2021-09-30 23:44:30|18080.33|17960.33|18080.43|17960.43|18080.59|17960.59|18080.15|17960.15|10
1633045480000|2021-09-30 23:44:40|18079.89|17959.89|18078.81|17958.81|18080.07|17960.07|18078.81|17958.81|10
1633045490000|2021-09-30 23:44:50|18078.66|17958.66|18078.36|17958.36|18078.66|17958.66|18077.9|17957.9|9
1633045500000|2021-09-30 23:45:00|18079.23|17959.23|18082.54|17962.54|18082.54|17962.54|18079.23|17959.23|9
1633045510000|2021-09-30 23:45:10|18082.71|17962.71|18083.14|17963.14|18083.18|17963.18|18082.35|17962.35|8
1633045520000|2021-09-30 23:45:20|18083.27|17963.27|18084.57|17964.57|18084.57|17964.57|18083.27|17963.27|9
1633045530000|2021-09-30 23:45:30|18085.04|17965.04|18086.56|17966.56|18086.56|17966.56|18085.04|17965.04|10
1633045540000|2021-09-30 23:45:40|18086.41|17966.41|18090.68|17970.68|18090.68|17970.68|18086.41|17966.41|10
1633045550000|2021-09-30 23:45:50|18091.29|17971.29|18093.88|17973.88|18093.9|17973.9|18091.29|17971.29|10
1633045560000|2021-09-30 23:46:00|18093.6|17973.6|18094.83|17974.83|18094.92|17974.92|18093.6|17973.6|10
1633045570000|2021-09-30 23:46:10|18094.84|17974.84|18096.31|17976.31|18096.31|17976.31|18094.84|17974.84|9
1633045580000|2021-09-30 23:46:20|18096.15|17976.15|18097.64|17977.64|18097.64|17977.64|18096.15|17976.15|9
1633045590000|2021-09-30 23:46:30|18097.71|17977.71|18099.95|17979.95|18099.95|17979.95|18097.42|17977.42|10
1633045600000|2021-09-30 23:46:40|18099.66|17979.66|18100.52|17980.52|18100.52|17980.52|18099.61|17979.61|9
1633045610000|2021-09-30 23:46:50|18099.92|17979.92|18091.64|17971.64|18100.03|17980.03|18091.64|17971.64|10
1633045620000|2021-09-30 23:47:00|18090.77|17970.77|18084.2|17964.2|18090.77|17970.77|18084.2|17964.2|10
1633045630000|2021-09-30 23:47:10|18084.33|17964.33|18083.59|17963.59|18084.36|17964.36|18083.59|17963.59|9
1633045640000|2021-09-30 23:47:20|18084.06|17964.06|18083.7|17963.7|18084.18|17964.18|18082.97|17962.97|10
1633045650000|2021-09-30 23:47:30|18083.71|17963.71|18081.36|17961.36|18084.01|17964.01|18080.94|17960.94|10
1633045660000|2021-09-30 23:47:40|18081.8|17961.8|18080.19|17960.19|18081.8|17961.8|18079.54|17959.54|10
1633045670000|2021-09-30 23:47:50|18079.57|17959.57|18078.68|17958.68|18079.58|17959.58|18078.09|17958.09|9
1633045680000|2021-09-30 23:48:00|18078.69|17958.69|18078.35|17958.35|18078.76|17958.76|18078.18|17958.18|10
1633045690000|2021-09-30 23:48:10|18078.01|17958.01|18080.39|17960.39|18080.39|17960.39|18077.26|17957.26|10
1633045700000|2021-09-30 23:48:20|18080.84|17960.84|18083.31|17963.31|18083.66|17963.66|18080.84|17960.84|10
1633045710000|2021-09-30 23:48:30|18083.57|17963.57|18083.14|17963.14|18083.57|17963.57|18082.67|17962.67|9
1633045720000|2021-09-30 23:48:40|18082.57|17962.57|18083.6|17963.6|18083.6|17963.6|18082.12|17962.12|10
1633045730000|2021-09-30 23:48:50|18083.61|17963.61|18083.3|17963.3|18083.61|17963.61|18082.84|17962.84|9
1633045740000|2021-09-30 23:49:00|18083.14|17963.14|18082.04|17962.04|18083.14|17963.14|18082.04|17962.04|8
1633045750000|2021-09-30 23:49:10|18081.9|17961.9|18081.11|17961.11|18082.12|17962.12|18081.11|17961.11|9
1633045760000|2021-09-30 23:49:20|18081.09|17961.09|18080.44|17960.44|18081.15|17961.15|18080.07|17960.07|7
1633045770000|2021-09-30 23:49:30|18080.06|17960.06|18085.47|17965.47|18085.47|17965.47|18080.06|17960.06|10
1633045780000|2021-09-30 23:49:40|18086.42|17966.42|18089.46|17969.46|18089.46|17969.46|18086.42|17966.42|10
1633045790000|2021-09-30 23:49:50|18089.23|17969.23|18090.31|17970.31|18090.31|17970.31|18088.41|17968.41|9
1633045800000|2021-09-30 23:50:00|18089.66|17969.66|18091.18|17971.18|18091.7|17971.7|18089.66|17969.66|10
1633045810000|2021-09-30 23:50:10|18091.24|17971.24|18090.55|17970.55|18091.99|17971.99|18090.39|17970.39|10
1633045820000|2021-09-30 23:50:20|18090.21|17970.21|18087.98|17967.98|18090.21|17970.21|18087.92|17967.92|10
1633045830000|2021-09-30 23:50:30|18088.1|17968.1|18088.28|17968.28|18088.54|17968.54|18088.01|17968.01|9
1633045840000|2021-09-30 23:50:40|18087.96|17967.96|18087.32|17967.32|18087.96|17967.96|18087.04|17967.04|9
1633045850000|2021-09-30 23:50:50|18087.47|17967.47|18086.03|17966.03|18087.47|17967.47|18086.03|17966.03|9
1633045860000|2021-09-30 23:51:00|18085.86|17965.86|18086.69|17966.69|18087.14|17967.14|18085.66|17965.66|9
1633045870000|2021-09-30 23:51:10|18086.9|17966.9|18084.86|17964.86|18086.9|17966.9|18084.86|17964.86|10
1633045880000|2021-09-30 23:51:20|18084.71|17964.71|18082.89|17962.89|18084.85|17964.85|18079.79|17959.79|10
1633045890000|2021-09-30 23:51:30|18082.96|17962.96|18082.46|17962.46|18083.1|17963.1|18082.29|17962.29|10
1633045900000|2021-09-30 23:51:40|18083.13|17963.13|18083.15|17963.15|18083.17|17963.17|18082.52|17962.52|9
1633045910000|2021-09-30 23:51:50|18083.23|17963.23|18083.84|17963.84|18083.84|17963.84|18082.77|17962.77|10
1633045920000|2021-09-30 23:52:00|18083.67|17963.67|18082.02|17962.02|18084.61|17964.61|18082.02|17962.02|10
1633045930000|2021-09-30 23:52:10|18082.1|17962.1|18080.36|17960.36|18082.1|17962.1|18080.18|17960.18|10
1633045940000|2021-09-30 23:52:20|18080.17|17960.17|18080.7|17960.7|18081.44|17961.44|18079.96|17959.96|10
1633045950000|2021-09-30 23:52:30|18079.93|17959.93|18082.24|17962.24|18082.24|17962.24|18079.93|17959.93|10
1633045960000|2021-09-30 23:52:40|18083.16|17963.16|18086.7|17966.7|18086.7|17966.7|18083.16|17963.16|9
1633045970000|2021-09-30 23:52:50|18087.19|17967.19|18089.52|17969.52|18089.52|17969.52|18087.19|17967.19|10
1633045980000|2021-09-30 23:53:00|18089.46|17969.46|18089.12|17969.12|18089.89|17969.89|18088.42|17968.42|10
1633045990000|2021-09-30 23:53:10|18088.65|17968.65|18088.2|17968.2|18088.65|17968.65|18088.13|17968.13|9
1633046000000|2021-09-30 23:53:20|18088.1|17968.1|18087.57|17967.57|18088.1|17968.1|18087.43|17967.43|10
1633046010000|2021-09-30 23:53:30|18087.54|17967.54|18086.95|17966.95|18087.58|17967.58|18086.95|17966.95|8
1633046020000|2021-09-30 23:53:40|18088.34|17968.34|18089.14|17969.14|18089.14|17969.14|18087.79|17967.79|7
1633046030000|2021-09-30 23:53:50|18089.37|17969.37|18086.94|17966.94|18090.05|17970.05|18086.94|17966.94|8
1633046040000|2021-09-30 23:54:00|18085.13|17965.13|18082.08|17962.08|18085.13|17965.13|18081.78|17961.78|10
1633046050000|2021-09-30 23:54:10|18082.03|17962.03|18080.77|17960.77|18082.34|17962.34|18080.77|17960.77|9
1633046060000|2021-09-30 23:54:20|18080.62|17960.62|18079.37|17959.37|18081.59|17961.59|18079.37|17959.37|10
1633046070000|2021-09-30 23:54:30|18079.42|17959.42|18076.22|17956.22|18079.75|17959.75|18075.89|17955.89|10
1633046080000|2021-09-30 23:54:40|18076.39|17956.39|18076.14|17956.14|18076.81|17956.81|18076.14|17956.14|9
1633046090000|2021-09-30 23:54:50|18076.11|17956.11|18076.54|17956.54|18076.97|17956.97|18076.11|17956.11|9
1633046100000|2021-09-30 23:55:00|18076.51|17956.51|18075.52|17955.52|18076.66|17956.66|18075.48|17955.48|10
1633046110000|2021-09-30 23:55:10|18074.99|17954.99|18071.51|17951.51|18074.99|17954.99|18071.51|17951.51|8
1633046120000|2021-09-30 23:55:20|18070.89|17950.89|18069.74|17949.74|18071.06|17951.06|18069.74|17949.74|10
1633046130000|2021-09-30 23:55:30|18069.86|17949.86|18066.5|17946.5|18070.41|17950.41|18066.5|17946.5|10
1633046140000|2021-09-30 23:55:40|18066.68|17946.68|18063.14|17943.14|18066.68|17946.68|18063|17943|10
1633046150000|2021-09-30 23:55:50|18063.29|17943.29|18062.16|17942.16|18063.29|17943.29|18061.95|17941.95|10
1633046160000|2021-09-30 23:56:00|18062.1|17942.1|18063.74|17943.74|18063.83|17943.83|18062.1|17942.1|10
1633046170000|2021-09-30 23:56:10|18063.43|17943.43|18063.49|17943.49|18064.12|17944.12|18063.17|17943.17|10
1633046180000|2021-09-30 23:56:20|18063.21|17943.21|18062.39|17942.39|18063.21|17943.21|18062.18|17942.18|10
1633046190000|2021-09-30 23:56:30|18062.13|17942.13|18060.24|17940.24|18062.43|17942.43|18059.76|17939.76|9
1633046200000|2021-09-30 23:56:40|18060.23|17940.23|18060.96|17940.96|18061.03|17941.03|18060.23|17940.23|10
1633046210000|2021-09-30 23:56:50|18060.11|17940.11|18060.21|17940.21|18060.21|17940.21|18059.64|17939.64|9
1633046220000|2021-09-30 23:57:00|18060.48|17940.48|18061.38|17941.38|18061.54|17941.54|18060.48|17940.48|9
1633046230000|2021-09-30 23:57:10|18061.34|17941.34|18061.91|17941.91|18061.94|17941.94|18061.33|17941.33|9
1633046240000|2021-09-30 23:57:20|18061.16|17941.16|18062.78|17942.78|18064.56|17944.56|18061.16|17941.16|10
1633046250000|2021-09-30 23:57:30|18063.64|17943.64|18065.38|17945.38|18065.38|17945.38|18063.64|17943.64|10
1633046260000|2021-09-30 23:57:40|18065.34|17945.34|18066.78|17946.78|18067.3|17947.3|18065.34|17945.34|10
1633046270000|2021-09-30 23:57:50|18066.17|17946.17|18067.84|17947.84|18067.89|17947.89|18066.14|17946.14|10
1633046280000|2021-09-30 23:58:00|18067.91|17947.91|18070.31|17950.31|18070.36|17950.36|18067.91|17947.91|9
1633046290000|2021-09-30 23:58:10|18070.69|17950.69|18066.56|17946.56|18070.74|17950.74|18066.56|17946.56|10
1633046300000|2021-09-30 23:58:20|18066.55|17946.55|18067.13|17947.13|18067.13|17947.13|18065.97|17945.97|10
1633046310000|2021-09-30 23:58:30|18067.33|17947.33|18069.11|17949.11|18069.11|17949.11|18067.16|17947.16|10
1633046320000|2021-09-30 23:58:40|18069.66|17949.66|18070.32|17950.32|18070.32|17950.32|18069.47|17949.47|8
1633046330000|2021-09-30 23:58:50|18070.17|17950.17|18069.9|17949.9|18070.52|17950.52|18069.9|17949.9|9
1633046340000|2021-09-30 23:59:00|18069.63|17949.63|18070.05|17950.05|18070.77|17950.77|18069.44|17949.44|10
1633046350000|2021-09-30 23:59:10|18069.76|17949.76|18073.46|17953.46|18073.65|17953.65|18069.66|17949.66|9
1633046360000|2021-09-30 23:59:20|18073.71|17953.71|18075.8|17955.8|18075.92|17955.92|18073.71|17953.71|9
1633046370000|2021-09-30 23:59:30|18076.01|17956.01|18079.15|17959.15|18079.15|17959.15|18076.01|17956.01|10
1633046380000|2021-09-30 23:59:40|18079.09|17959.09|18081.05|17961.05|18082.01|17962.01|18079.09|17959.09|9
1633046390000|2021-09-30 23:59:50|18081.69|17961.69|18081.51|17961.51|18082.77|17962.77|18081.03|17961.03|10
1633046400000|2021-10-01 00:00:00|18080.79|17960.79|18083.19|17963.19|18083.52|17963.52|18080.79|17960.79|9
1633046410000|2021-10-01 00:00:10|18083.12|17963.12|18081.88|17961.88|18083.37|17963.37|18081.71|17961.71|10
1633046420000|2021-10-01 00:00:20|18081.02|17961.02|18082.08|17962.08|18082.08|17962.08|18080.42|17960.42|10
1633046430000|2021-10-01 00:00:30|18082.09|17962.09|18083.62|17963.62|18083.89|17963.89|18082.09|17962.09|9
1633046440000|2021-10-01 00:00:40|18084.24|17964.24|18084.74|17964.74|18084.74|17964.74|18083.78|17963.78|10
1633046450000|2021-10-01 00:00:50|18084.75|17964.75|18084.81|17964.81|18085.06|17965.06|18084.31|17964.31|10
1633046460000|2021-10-01 00:01:00|18084.67|17964.67|18086.01|17966.01|18086.55|17966.55|18084.67|17964.67|10
1633046470000|2021-10-01 00:01:10|18086.08|17966.08|18086.42|17966.42|18086.42|17966.42|18085.17|17965.17|10
1633046480000|2021-10-01 00:01:20|18086.48|17966.48|18087.96|17967.96|18087.96|17967.96|18085.89|17965.89|9
1633046490000|2021-10-01 00:01:30|18087.77|17967.77|18089.14|17969.14|18089.14|17969.14|18087.09|17967.09|10
1633046500000|2021-10-01 00:01:40|18089.99|17969.99|18095.04|17975.04|18095.04|17975.04|18089.99|17969.99|10
1633046510000|2021-10-01 00:01:50|18095.55|17975.55|18098.58|17978.58|18098.58|17978.58|18095.55|17975.55|10
1633046520000|2021-10-01 00:02:00|18098.62|17978.62|18101.16|17981.16|18101.16|17981.16|18098.39|17978.39|10
1633046530000|2021-10-01 00:02:10|18101.74|17981.74|18102.33|17982.33|18102.51|17982.51|18101.24|17981.24|10
1633046540000|2021-10-01 00:02:20|18100.19|17980.19|18099.06|17979.06|18100.65|17980.65|18099.06|17979.06|10
1633046550000|2021-10-01 00:02:30|18097.88|17977.88|18095.25|17975.25|18097.88|17977.88|18094.63|17974.63|10
1633046560000|2021-10-01 00:02:40|18094.88|17974.88|18098.77|17978.77|18098.77|17978.77|18094.88|17974.88|10
1633046570000|2021-10-01 00:02:50|18100.8|17980.8|18109.47|17989.47|18109.47|17989.47|18100.8|17980.8|10
1633046580000|2021-10-01 00:03:00|18112.63|17992.63|18126.41|18006.41|18126.41|18006.41|18112.63|17992.63|10
1633046590000|2021-10-01 00:03:10|18126.7|18006.7|18126.2|18006.2|18126.7|18006.7|18125.05|18005.05|10
1633046600000|2021-10-01 00:03:20|18127.37|18007.37|18131.41|18011.41|18131.41|18011.41|18127.37|18007.37|10
1633046610000|2021-10-01 00:03:30|18134.48|18014.48|18139.81|18019.81|18139.81|18019.81|18134.48|18014.48|10
1633046620000|2021-10-01 00:03:40|18140.65|18020.65|18142.23|18022.23|18142.87|18022.87|18140.65|18020.65|10
1633046630000|2021-10-01 00:03:50|18143.41|18023.41|18149.21|18029.21|18149.21|18029.21|18143.41|18023.41|10
1633046640000|2021-10-01 00:04:00|18149.71|18029.71|18153.94|18033.94|18154.96|18034.96|18149.71|18029.71|10
1633046650000|2021-10-01 00:04:10|18153.52|18033.52|18157.44|18037.44|18157.78|18037.78|18153.33|18033.33|10
1633046660000|2021-10-01 00:04:20|18157.05|18037.05|18158.45|18038.45|18159.32|18039.32|18156.97|18036.97|10
1633046670000|2021-10-01 00:04:30|18158.72|18038.72|18163.37|18043.37|18163.72|18043.72|18158.72|18038.72|9
1633046680000|2021-10-01 00:04:40|18165.19|18045.19|18168.76|18048.76|18169.47|18049.47|18165.19|18045.19|10
1633046690000|2021-10-01 00:04:50|18170.09|18050.09|18172.53|18052.53|18172.56|18052.56|18170.09|18050.09|10
1633046700000|2021-10-01 00:05:00|18172.27|18052.27|18174.57|18054.57|18174.57|18054.57|18171.39|18051.39|10
1633046710000|2021-10-01 00:05:10|18174.25|18054.25|18174.21|18054.21|18174.49|18054.49|18174.02|18054.02|9
1633046720000|2021-10-01 00:05:20|18174.19|18054.19|18176.26|18056.26|18176.42|18056.42|18173.83|18053.83|10
1633046730000|2021-10-01 00:05:30|18176.8|18056.8|18180.48|18060.48|18180.48|18060.48|18176.67|18056.67|10
1633046740000|2021-10-01 00:05:40|18180.47|18060.47|18180.05|18060.05|18180.86|18060.86|18179.9|18059.9|10
1633046750000|2021-10-01 00:05:50|18180.41|18060.41|18180.34|18060.34|18180.58|18060.58|18180.12|18060.12|9
1633046760000|2021-10-01 00:06:00|18180.44|18060.44|18180.17|18060.17|18180.51|18060.51|18179.68|18059.68|10
1633046770000|2021-10-01 00:06:10|18180.4|18060.4|18178.89|18058.89|18180.4|18060.4|18178.66|18058.66|9
1633046780000|2021-10-01 00:06:20|18179.18|18059.18|18177.99|18057.99|18179.18|18059.18|18177.96|18057.96|10
1633046790000|2021-10-01 00:06:30|18177.51|18057.51|18176.19|18056.19|18177.51|18057.51|18176.19|18056.19|10
1633046800000|2021-10-01 00:06:40|18176.43|18056.43|18171.37|18051.37|18176.43|18056.43|18171.37|18051.37|8
1633046810000|2021-10-01 00:06:50|18171.08|18051.08|18165.68|18045.68|18171.08|18051.08|18165.68|18045.68|9
1633046820000|2021-10-01 00:07:00|18164|18044|18161.9|18041.9|18164|18044|18160.7|18040.7|10
1633046830000|2021-10-01 00:07:10|18161.98|18041.98|18160.47|18040.47|18161.98|18041.98|18160.02|18040.02|10
1633046840000|2021-10-01 00:07:20|18160.93|18040.93|18163.72|18043.72|18163.72|18043.72|18160.24|18040.24|10
1633046850000|2021-10-01 00:07:30|18163.43|18043.43|18155.95|18035.95|18165.04|18045.04|18155.95|18035.95|10
1633046860000|2021-10-01 00:07:40|18154.9|18034.9|18151.72|18031.72|18154.9|18034.9|18150.51|18030.51|10
1633046870000|2021-10-01 00:07:50|18151.69|18031.69|18147.23|18027.23|18151.92|18031.92|18147.23|18027.23|10
1633046880000|2021-10-01 00:08:00|18146.86|18026.86|18141.09|18021.09|18146.86|18026.86|18140.7|18020.7|10
1633046890000|2021-10-01 00:08:10|18140.2|18020.2|18138.9|18018.9|18140.2|18020.2|18138.77|18018.77|10
1633046900000|2021-10-01 00:08:20|18137.24|18017.24|18125.76|18005.76|18137.24|18017.24|18125.76|18005.76|10
1633046910000|2021-10-01 00:08:30|18125.22|18005.22|18114.83|17994.83|18125.22|18005.22|18114.83|17994.83|10
1633046920000|2021-10-01 00:08:40|18114.03|17994.03|18102.64|17982.64|18114.21|17994.21|18102.64|17982.64|10
1633046930000|2021-10-01 00:08:50|18102.8|17982.8|18098.26|17978.26|18102.8|17982.8|18098.21|17978.21|10
1633046940000|2021-10-01 00:09:00|18097.62|17977.62|18095.4|17975.4|18097.62|17977.62|18094.24|17974.24|10
1633046950000|2021-10-01 00:09:10|18095.27|17975.27|18091.41|17971.41|18095.79|17975.79|18091.05|17971.05|10
1633046960000|2021-10-01 00:09:20|18091.57|17971.57|18093.39|17973.39|18094.24|17974.24|18091.57|17971.57|10
1633046970000|2021-10-01 00:09:30|18094.6|17974.6|18096.48|17976.48|18096.48|17976.48|18094|17974|10
1633046980000|2021-10-01 00:09:40|18096.29|17976.29|18094.29|17974.29|18096.86|17976.86|18094.29|17974.29|10
1633046990000|2021-10-01 00:09:50|18093.85|17973.85|18095.72|17975.72|18095.72|17975.72|18093.44|17973.44|10
1633047000000|2021-10-01 00:10:00|18096.4|17976.4|18092.3|17972.3|18096.63|17976.63|18091.88|17971.88|10
1633047010000|2021-10-01 00:10:10|18092.35|17972.35|18089.21|17969.21|18092.35|17972.35|18089.21|17969.21|10
1633047020000|2021-10-01 00:10:20|18088.91|17968.91|18085.8|17965.8|18088.91|17968.91|18085.8|17965.8|10
1633047030000|2021-10-01 00:10:30|18086.08|17966.08|18082.68|17962.68|18086.08|17966.08|18082.3|17962.3|10
1633047040000|2021-10-01 00:10:40|18083.19|17963.19|18082.13|17962.13|18083.37|17963.37|18081.78|17961.78|10
1633047050000|2021-10-01 00:10:50|18082.03|17962.03|18076.57|17956.57|18082.03|17962.03|18076.55|17956.55|10
1633047060000|2021-10-01 00:11:00|18076.06|17956.06|18077.03|17957.03|18077.39|17957.39|18076.06|17956.06|10
1633047070000|2021-10-01 00:11:10|18077.88|17957.88|18077.28|17957.28|18077.88|17957.88|18076.98|17956.98|10
1633047080000|2021-10-01 00:11:20|18077.47|17957.47|18077.28|17957.28|18077.53|17957.53|18076.89|17956.89|9
1633047090000|2021-10-01 00:11:30|18077.24|17957.24|18078.15|17958.15|18078.15|17958.15|18076.97|17956.97|10
1633047100000|2021-10-01 00:11:40|18078.08|17958.08|18076.39|17956.39|18078.17|17958.17|18076.39|17956.39|10
1633047110000|2021-10-01 00:11:50|18076.64|17956.64|18077.29|17957.29|18077.67|17957.67|18076.51|17956.51|10
1633047120000|2021-10-01 00:12:00|18077.71|17957.71|18078.23|17958.23|18078.23|17958.23|18077.23|17957.23|10
1633047130000|2021-10-01 00:12:10|18078.43|17958.43|18082.37|17962.37|18082.37|17962.37|18078.43|17958.43|10
1633047140000|2021-10-01 00:12:20|18082.15|17962.15|18078.92|17958.92|18082.8|17962.8|18078.92|17958.92|10
1633047150000|2021-10-01 00:12:30|18078.76|17958.76|18077.89|17957.89|18078.76|17958.76|18077.74|17957.74|9
1633047160000|2021-10-01 00:12:40|18077.98|17957.98|18081.27|17961.27|18081.27|17961.27|18077.98|17957.98|10
1633047170000|2021-10-01 00:12:50|18082.07|17962.07|18090.04|17970.04|18090.04|17970.04|18082.07|17962.07|10
1633047180000|2021-10-01 00:13:00|18091.97|17971.97|18104.79|17984.79|18104.79|17984.79|18091.97|17971.97|10
1633047190000|2021-10-01 00:13:10|18105.76|17985.76|18114.68|17994.68|18114.68|17994.68|18105.76|17985.76|10
1633047200000|2021-10-01 00:13:20|18114.97|17994.97|18120.61|18000.61|18120.61|18000.61|18114.48|17994.48|10
1633047210000|2021-10-01 00:13:30|18121.06|18001.06|18126.17|18006.17|18126.17|18006.17|18121.06|18001.06|10
1633047220000|2021-10-01 00:13:40|18126.54|18006.54|18128.33|18008.33|18128.34|18008.34|18125.75|18005.75|10
1633047230000|2021-10-01 00:13:50|18128.13|18008.13|18131.72|18011.72|18131.72|18011.72|18126.41|18006.41|10
1633047240000|2021-10-01 00:14:00|18131.64|18011.64|18133.22|18013.22|18134.68|18014.68|18131.64|18011.64|10
1633047250000|2021-10-01 00:14:10|18132.76|18012.76|18131.76|18011.76|18132.76|18012.76|18131.46|18011.46|9
1633047260000|2021-10-01 00:14:20|18131.85|18011.85|18134.13|18014.13|18135.02|18015.02|18131.85|18011.85|10
1633047270000|2021-10-01 00:14:30|18133.04|18013.04|18128.77|18008.77|18133.55|18013.55|18128.23|18008.23|10
1633047280000|2021-10-01 00:14:40|18128.59|18008.59|18126.31|18006.31|18128.59|18008.59|18126.31|18006.31|10
1633047290000|2021-10-01 00:14:50|18126.59|18006.59|18126.26|18006.26|18126.81|18006.81|18125.54|18005.54|10
1633047300000|2021-10-01 00:15:00|18126.87|18006.87|18128.64|18008.64|18129.1|18009.1|18126.47|18006.47|10
1633047310000|2021-10-01 00:15:10|18128.39|18008.39|18126.4|18006.4|18128.39|18008.39|18125.02|18005.02|10
1633047320000|2021-10-01 00:15:20|18126.01|18006.01|18122.28|18002.28|18126.09|18006.09|18122.28|18002.28|10
1633047330000|2021-10-01 00:15:30|18121.95|18001.95|18114.81|17994.81|18121.95|18001.95|18114.81|17994.81|10
1633047340000|2021-10-01 00:15:40|18113.07|17993.07|18111.13|17991.13|18113.5|17993.5|18111.13|17991.13|10
1633047350000|2021-10-01 00:15:50|18110.98|17990.98|18109.81|17989.81|18111.31|17991.31|18109.81|17989.81|9
1633047360000|2021-10-01 00:16:00|18109.7|17989.7|18107.46|17987.46|18109.82|17989.82|18107.46|17987.46|10
1633047370000|2021-10-01 00:16:10|18107.18|17987.18|18106.71|17986.71|18107.2|17987.2|18106.66|17986.66|10
1633047380000|2021-10-01 00:16:20|18106.21|17986.21|18105.99|17985.99|18106.54|17986.54|18105.99|17985.99|10
1633047390000|2021-10-01 00:16:30|18105.96|17985.96|18109.09|17989.09|18109.09|17989.09|18105.96|17985.96|9
1633047400000|2021-10-01 00:16:40|18109.27|17989.27|18109.82|17989.82|18111.21|17991.21|18108.89|17988.89|10
1633047410000|2021-10-01 00:16:50|18109.46|17989.46|18108.85|17988.85|18109.51|17989.51|18108.85|17988.85|10
1633047420000|2021-10-01 00:17:00|18108.9|17988.9|18109.29|17989.29|18109.29|17989.29|18108.83|17988.83|9
1633047430000|2021-10-01 00:17:10|18109.51|17989.51|18109.53|17989.53|18110.23|17990.23|18109.51|17989.51|8
1633047440000|2021-10-01 00:17:20|18109.72|17989.72|18107.52|17987.52|18110.38|17990.38|18107.46|17987.46|10
1633047450000|2021-10-01 00:17:30|18107.24|17987.24|18109.14|17989.14|18109.32|17989.32|18107.24|17987.24|8
1633047460000|2021-10-01 00:17:40|18110.05|17990.05|18116.83|17996.83|18116.83|17996.83|18110.05|17990.05|10
1633047470000|2021-10-01 00:17:50|18116.82|17996.82|18119.99|17999.99|18119.99|17999.99|18116.82|17996.82|10
1633047480000|2021-10-01 00:18:00|18120.58|18000.58|18130.95|18010.95|18131.26|18011.26|18120.58|18000.58|10
1633047490000|2021-10-01 00:18:10|18131.38|18011.38|18133.21|18013.21|18133.21|18013.21|18131.38|18011.38|10
1633047500000|2021-10-01 00:18:20|18133.79|18013.79|18133.95|18013.95|18133.95|18013.95|18132.57|18012.57|9
1633047510000|2021-10-01 00:18:30|18133.79|18013.79|18131.24|18011.24|18133.79|18013.79|18131.24|18011.24|10
1633047520000|2021-10-01 00:18:40|18131.22|18011.22|18131.55|18011.55|18131.55|18011.55|18130.88|18010.88|10
1633047530000|2021-10-01 00:18:50|18131.25|18011.25|18135.68|18015.68|18135.68|18015.68|18131.25|18011.25|10
1633047540000|2021-10-01 00:19:00|18135.93|18015.93|18139.8|18019.8|18139.8|18019.8|18135.93|18015.93|10
1633047550000|2021-10-01 00:19:10|18139.86|18019.86|18142.92|18022.92|18142.92|18022.92|18139.86|18019.86|10
1633047560000|2021-10-01 00:19:20|18143.04|18023.04|18145.09|18025.09|18145.09|18025.09|18143.04|18023.04|10
1633047570000|2021-10-01 00:19:30|18145.48|18025.48|18146.94|18026.94|18146.98|18026.98|18145.46|18025.46|10
1633047580000|2021-10-01 00:19:40|18147.02|18027.02|18146.99|18026.99|18147.49|18027.49|18146.42|18026.42|10
1633047590000|2021-10-01 00:19:50|18147.07|18027.07|18147.46|18027.46|18147.94|18027.94|18147.07|18027.07|9
1633047600000|2021-10-01 00:20:00|18147.35|18027.35|18147.07|18027.07|18147.35|18027.35|18145.47|18025.47|10
1633047610000|2021-10-01 00:20:10|18147.37|18027.37|18150.28|18030.28|18150.35|18030.35|18147.37|18027.37|10
1633047620000|2021-10-01 00:20:20|18151|18031|18151.46|18031.46|18151.49|18031.49|18150.73|18030.73|9
1633047630000|2021-10-01 00:20:30|18151.62|18031.62|18154.04|18034.04|18154.04|18034.04|18151.62|18031.62|10
1633047640000|2021-10-01 00:20:40|18154.32|18034.32|18153.66|18033.66|18154.51|18034.51|18153.66|18033.66|10
1633047650000|2021-10-01 00:20:50|18153.67|18033.67|18154.5|18034.5|18154.5|18034.5|18152.21|18032.21|10
1633047660000|2021-10-01 00:21:00|18154.3|18034.3|18154.88|18034.88|18155.84|18035.84|18154.15|18034.15|10
1633047670000|2021-10-01 00:21:10|18155.04|18035.04|18155.12|18035.12|18155.16|18035.16|18154.27|18034.27|10
1633047680000|2021-10-01 00:21:20|18155.44|18035.44|18159.66|18039.66|18159.66|18039.66|18155.4|18035.4|9
1633047690000|2021-10-01 00:21:30|18159.68|18039.68|18156.87|18036.87|18159.68|18039.68|18156.87|18036.87|10
1633047700000|2021-10-01 00:21:40|18156.67|18036.67|18156.26|18036.26|18157.18|18037.18|18156.19|18036.19|10
1633047710000|2021-10-01 00:21:50|18156.24|18036.24|18155.07|18035.07|18156.24|18036.24|18154.98|18034.98|10
1633047720000|2021-10-01 00:22:00|18155.16|18035.16|18153.52|18033.52|18155.77|18035.77|18153.52|18033.52|9
1633047730000|2021-10-01 00:22:10|18152.84|18032.84|18152.32|18032.32|18152.84|18032.84|18150.99|18030.99|10
1633047740000|2021-10-01 00:22:20|18152.12|18032.12|18151.52|18031.52|18152.31|18032.31|18151.51|18031.51|10
1633047750000|2021-10-01 00:22:30|18151.23|18031.23|18147.64|18027.64|18151.23|18031.23|18147.64|18027.64|10
1633047760000|2021-10-01 00:22:40|18147.73|18027.73|18143.33|18023.33|18147.73|18027.73|18143.24|18023.24|9
1633047770000|2021-10-01 00:22:50|18144.19|18024.19|18143.57|18023.57|18144.9|18024.9|18143.57|18023.57|10
1633047780000|2021-10-01 00:23:00|18143.71|18023.71|18143.61|18023.61|18143.98|18023.98|18143.11|18023.11|9
1633047790000|2021-10-01 00:23:10|18144.01|18024.01|18144.67|18024.67|18144.76|18024.76|18143.95|18023.95|8
1633047800000|2021-10-01 00:23:20|18144.97|18024.97|18149.37|18029.37|18149.37|18029.37|18144.97|18024.97|10
1633047810000|2021-10-01 00:23:30|18149.97|18029.97|18153.16|18033.16|18153.16|18033.16|18149.97|18029.97|10
1633047820000|2021-10-01 00:23:40|18153.21|18033.21|18154.87|18034.87|18154.87|18034.87|18153.21|18033.21|10
1633047830000|2021-10-01 00:23:50|18155.66|18035.66|18157.46|18037.46|18157.8|18037.8|18155.66|18035.66|10
1633047840000|2021-10-01 00:24:00|18158.68|18038.68|18157.93|18037.93|18158.87|18038.87|18157.8|18037.8|9
1633047850000|2021-10-01 00:24:10|18157.62|18037.62|18158.7|18038.7|18158.7|18038.7|18156.82|18036.82|10
1633047860000|2021-10-01 00:24:20|18158.83|18038.83|18164.28|18044.28|18164.28|18044.28|18158.7|18038.7|10
1633047870000|2021-10-01 00:24:30|18164.48|18044.48|18165.54|18045.54|18165.54|18045.54|18164.15|18044.15|10
1633047880000|2021-10-01 00:24:40|18167.28|18047.28|18170.06|18050.06|18170.06|18050.06|18167.28|18047.28|10
1633047890000|2021-10-01 00:24:50|18170.04|18050.04|18170.86|18050.86|18170.98|18050.98|18170.04|18050.04|9
1633047900000|2021-10-01 00:25:00|18170.93|18050.93|18174.41|18054.41|18174.41|18054.41|18170.88|18050.88|10
1633047910000|2021-10-01 00:25:10|18174.15|18054.15|18175.09|18055.09|18175.13|18055.13|18173.78|18053.78|10
1633047920000|2021-10-01 00:25:20|18175.23|18055.23|18178.15|18058.15|18178.16|18058.16|18175.08|18055.08|10
1633047930000|2021-10-01 00:25:30|18178.32|18058.32|18181.26|18061.26|18181.37|18061.37|18178.32|18058.32|10
1633047940000|2021-10-01 00:25:40|18181.5|18061.5|18182.31|18062.31|18182.49|18062.49|18181.33|18061.33|9
1633047950000|2021-10-01 00:25:50|18182.73|18062.73|18184.39|18064.39|18184.39|18064.39|18182.73|18062.73|10
1633047960000|2021-10-01 00:26:00|18185.02|18065.02|18186.41|18066.41|18187.02|18067.02|18185.02|18065.02|10
1633047970000|2021-10-01 00:26:10|18186.61|18066.61|18187.48|18067.48|18188.14|18068.14|18186.61|18066.61|10
1633047980000|2021-10-01 00:26:20|18187.26|18067.26|18185.43|18065.43|18187.29|18067.29|18185.43|18065.43|9
1633047990000|2021-10-01 00:26:30|18185.37|18065.37|18183.79|18063.79|18185.37|18065.37|18183.68|18063.68|10
1633048000000|2021-10-01 00:26:40|18183.01|18063.01|18183.04|18063.04|18183.04|18063.04|18182.58|18062.58|8
1633048010000|2021-10-01 00:26:50|18183.06|18063.06|18182.6|18062.6|18184.48|18064.48|18182.6|18062.6|9
1633048020000|2021-10-01 00:27:00|18182.08|18062.08|18178.44|18058.44|18182.08|18062.08|18177.91|18057.91|10
1633048030000|2021-10-01 00:27:10|18178.78|18058.78|18182.75|18062.75|18182.75|18062.75|18178.47|18058.47|10
1633048040000|2021-10-01 00:27:20|18182.93|18062.93|18183.38|18063.38|18183.49|18063.49|18182.86|18062.86|10
1633048050000|2021-10-01 00:27:30|18183.2|18063.2|18184.68|18064.68|18185.86|18065.86|18183.15|18063.15|10
1633048060000|2021-10-01 00:27:40|18184.65|18064.65|18184.19|18064.19|18184.69|18064.69|18183.51|18063.51|10
1633048070000|2021-10-01 00:27:50|18181.56|18061.56|18180.88|18060.88|18181.56|18061.56|18180.75|18060.75|9
1633048080000|2021-10-01 00:28:00|18179.82|18059.82|18178.9|18058.9|18180.32|18060.32|18178.9|18058.9|10
1633048090000|2021-10-01 00:28:10|18178.58|18058.58|18178.86|18058.86|18180.24|18060.24|18178.58|18058.58|10
1633048100000|2021-10-01 00:28:20|18179.05|18059.05|18179.34|18059.34|18179.61|18059.61|18178.6|18058.6|10
1633048110000|2021-10-01 00:28:30|18179.54|18059.54|18179.03|18059.03|18179.54|18059.54|18178.97|18058.97|10
1633048120000|2021-10-01 00:28:40|18179.26|18059.26|18180.21|18060.21|18180.23|18060.23|18179.1|18059.1|9
1633048130000|2021-10-01 00:28:50|18180.29|18060.29|18186.51|18066.51|18186.51|18066.51|18180.29|18060.29|9
1633048140000|2021-10-01 00:29:00|18186.39|18066.39|18188.01|18068.01|18188.21|18068.21|18186.39|18066.39|10
1633048150000|2021-10-01 00:29:10|18189.26|18069.26|18192.81|18072.81|18192.81|18072.81|18189.23|18069.23|10
1633048160000|2021-10-01 00:29:20|18192.66|18072.66|18196.21|18076.21|18196.55|18076.55|18192.66|18072.66|10
1633048170000|2021-10-01 00:29:30|18196.26|18076.26|18197.14|18077.14|18197.71|18077.71|18196.26|18076.26|9
1633048180000|2021-10-01 00:29:40|18196.87|18076.87|18197.94|18077.94|18198.15|18078.15|18196.4|18076.4|10
1633048190000|2021-10-01 00:29:50|18198.16|18078.16|18199.91|18079.91|18199.91|18079.91|18198.16|18078.16|10
1633048200000|2021-10-01 00:30:00|18200.1|18080.1|18206.2|18086.2|18206.2|18086.2|18200.08|18080.08|10
1633048210000|2021-10-01 00:30:10|18206.34|18086.34|18209.65|18089.65|18209.88|18089.88|18206.34|18086.34|10
1633048220000|2021-10-01 00:30:20|18210.27|18090.27|18211.32|18091.32|18211.34|18091.34|18209.79|18089.79|10
1633048230000|2021-10-01 00:30:30|18211.46|18091.46|18212.86|18092.86|18212.86|18092.86|18211.46|18091.46|10
1633048240000|2021-10-01 00:30:40|18212.99|18092.99|18213.47|18093.47|18213.47|18093.47|18212.48|18092.48|10
1633048250000|2021-10-01 00:30:50|18213.81|18093.81|18212.85|18092.85|18214.2|18094.2|18212.85|18092.85|10
1633048260000|2021-10-01 00:31:00|18213.54|18093.54|18213.95|18093.95|18213.95|18093.95|18212.7|18092.7|9
1633048270000|2021-10-01 00:31:10|18214.11|18094.11|18215.68|18095.68|18215.81|18095.81|18214.11|18094.11|10
1633048280000|2021-10-01 00:31:20|18215.43|18095.43|18217.24|18097.24|18217.24|18097.24|18215.43|18095.43|10
1633048290000|2021-10-01 00:31:30|18216.6|18096.6|18212.88|18092.88|18216.68|18096.68|18212.88|18092.88|10
1633048300000|2021-10-01 00:31:40|18213.04|18093.04|18213.7|18093.7|18214.16|18094.16|18213.04|18093.04|10
1633048310000|2021-10-01 00:31:50|18211.89|18091.89|18212.38|18092.38|18212.47|18092.47|18210.96|18090.96|10
1633048320000|2021-10-01 00:32:00|18212.34|18092.34|18214.95|18094.95|18215.17|18095.17|18211.05|18091.05|10
1633048330000|2021-10-01 00:32:10|18215.51|18095.51|18215.59|18095.59|18216.04|18096.04|18215.13|18095.13|9
1633048340000|2021-10-01 00:32:20|18215.37|18095.37|18215.36|18095.36|18215.77|18095.77|18215.36|18095.36|10
1633048350000|2021-10-01 00:32:30|18215.41|18095.41|18214.5|18094.5|18215.57|18095.57|18214.5|18094.5|10
1633048360000|2021-10-01 00:32:40|18214.47|18094.47|18214.55|18094.55|18214.68|18094.68|18214.42|18094.42|10
1633048370000|2021-10-01 00:32:50|18214.42|18094.42|18212.91|18092.91|18214.42|18094.42|18212.91|18092.91|10
1633048380000|2021-10-01 00:33:00|18212.83|18092.83|18209.91|18089.91|18213.15|18093.15|18209.54|18089.54|10
1633048390000|2021-10-01 00:33:10|18210.47|18090.47|18214.67|18094.67|18214.67|18094.67|18210.03|18090.03|9
1633048400000|2021-10-01 00:33:20|18214.63|18094.63|18215.18|18095.18|18215.18|18095.18|18214.13|18094.13|9
1633048410000|2021-10-01 00:33:30|18215.49|18095.49|18222.22|18102.22|18222.22|18102.22|18215.49|18095.49|10
1633048420000|2021-10-01 00:33:40|18223.01|18103.01|18229.5|18109.5|18229.5|18109.5|18223.01|18103.01|10
1633048430000|2021-10-01 00:33:50|18229.07|18109.07|18227.56|18107.56|18229.71|18109.71|18227.56|18107.56|10
1633048440000|2021-10-01 00:34:00|18229.45|18109.45|18234.96|18114.96|18234.96|18114.96|18229.01|18109.01|10
1633048450000|2021-10-01 00:34:10|18235.11|18115.11|18234.42|18114.42|18236.12|18116.12|18234.05|18114.05|10
1633048460000|2021-10-01 00:34:20|18235.8|18115.8|18236.26|18116.26|18236.9|18116.9|18235.2|18115.2|10
1633048470000|2021-10-01 00:34:30|18236.35|18116.35|18234.34|18114.34|18236.7|18116.7|18234.34|18114.34|10
1633048480000|2021-10-01 00:34:40|18233.28|18113.28|18233.5|18113.5|18233.58|18113.58|18232.67|18112.67|10
1633048490000|2021-10-01 00:34:50|18233.49|18113.49|18231.26|18111.26|18233.49|18113.49|18230.76|18110.76|10
1633048500000|2021-10-01 00:35:00|18231|18111|18232.15|18112.15|18233.27|18113.27|18231|18111|10
1633048510000|2021-10-01 00:35:10|18232.46|18112.46|18229.46|18109.46|18232.46|18112.46|18228.17|18108.17|9
1633048520000|2021-10-01 00:35:20|18228.78|18108.78|18226.45|18106.45|18228.87|18108.87|18226.45|18106.45|9
1633048530000|2021-10-01 00:35:30|18226.72|18106.72|18226.21|18106.21|18226.82|18106.82|18225.69|18105.69|10
1633048540000|2021-10-01 00:35:40|18225.58|18105.58|18221.1|18101.1|18225.58|18105.58|18221.1|18101.1|10
1633048550000|2021-10-01 00:35:50|18220.94|18100.94|18220.66|18100.66|18220.94|18100.94|18219.36|18099.36|10
1633048560000|2021-10-01 00:36:00|18220.78|18100.78|18222.77|18102.77|18222.77|18102.77|18219.83|18099.83|10
1633048570000|2021-10-01 00:36:10|18223.53|18103.53|18233.54|18113.54|18233.54|18113.54|18223.53|18103.53|10
1633048580000|2021-10-01 00:36:20|18233.6|18113.6|18235.45|18115.45|18235.94|18115.94|18233.6|18113.6|10
1633048590000|2021-10-01 00:36:30|18235.48|18115.48|18235.55|18115.55|18236.23|18116.23|18235.27|18115.27|10
1633048600000|2021-10-01 00:36:40|18235.89|18115.89|18238.02|18118.02|18238.02|18118.02|18235.74|18115.74|10
1633048610000|2021-10-01 00:36:50|18238.29|18118.29|18246.94|18126.94|18246.94|18126.94|18238.29|18118.29|10
1633048620000|2021-10-01 00:37:00|18248.45|18128.45|18257.3|18137.3|18257.3|18137.3|18248.45|18128.45|10
1633048630000|2021-10-01 00:37:10|18257.27|18137.27|18252.14|18132.14|18257.27|18137.27|18252.14|18132.14|10
1633048640000|2021-10-01 00:37:20|18251.78|18131.78|18252.86|18132.86|18253.39|18133.39|18251.16|18131.16|10
1633048650000|2021-10-01 00:37:30|18251.69|18131.69|18237.91|18117.91|18251.69|18131.69|18237.24|18117.24|10
1633048660000|2021-10-01 00:37:40|18236.09|18116.09|18231.88|18111.88|18236.09|18116.09|18231.88|18111.88|10
1633048670000|2021-10-01 00:37:50|18232.03|18112.03|18229.68|18109.68|18232.44|18112.44|18229.34|18109.34|10
1633048680000|2021-10-01 00:38:00|18229.67|18109.67|18226.39|18106.39|18229.67|18109.67|18226.36|18106.36|9
1633048690000|2021-10-01 00:38:10|18225.72|18105.72|18217.6|18097.6|18226.12|18106.12|18217.6|18097.6|10
1633048700000|2021-10-01 00:38:20|18217.52|18097.52|18209.53|18089.53|18217.52|18097.52|18208.64|18088.64|10
1633048710000|2021-10-01 00:38:30|18209.08|18089.08|18208.85|18088.85|18209.31|18089.31|18208.78|18088.78|10
1633048720000|2021-10-01 00:38:40|18208.23|18088.23|18208.64|18088.64|18208.66|18088.66|18207.75|18087.75|10
1633048730000|2021-10-01 00:38:50|18209.3|18089.3|18209.54|18089.54|18209.92|18089.92|18208.18|18088.18|10
1633048740000|2021-10-01 00:39:00|18209.74|18089.74|18215.46|18095.46|18215.46|18095.46|18209.74|18089.74|10
1633048750000|2021-10-01 00:39:10|18214.77|18094.77|18216.24|18096.24|18216.24|18096.24|18213.96|18093.96|10
1633048760000|2021-10-01 00:39:20|18216.43|18096.43|18217.09|18097.09|18217.09|18097.09|18215.74|18095.74|9
1633048770000|2021-10-01 00:39:30|18217.45|18097.45|18220|18100|18220|18100|18217.2|18097.2|9
1633048780000|2021-10-01 00:39:40|18220.05|18100.05|18221.68|18101.68|18221.68|18101.68|18220.05|18100.05|9
1633048790000|2021-10-01 00:39:50|18221.52|18101.52|18222.5|18102.5|18222.51|18102.51|18221.36|18101.36|10
1633048800000|2021-10-01 00:40:00|18222.69|18102.69|18219.54|18099.54|18222.69|18102.69|18219.54|18099.54|9
1633048810000|2021-10-01 00:40:10|18219.69|18099.69|18221.85|18101.85|18222|18102|18219.69|18099.69|10
1633048820000|2021-10-01 00:40:20|18221.26|18101.26|18225.06|18105.06|18225.06|18105.06|18221.26|18101.26|10
1633048830000|2021-10-01 00:40:30|18224.92|18104.92|18223.63|18103.63|18224.92|18104.92|18223.63|18103.63|10
1633048840000|2021-10-01 00:40:40|18223.71|18103.71|18225.1|18105.1|18225.1|18105.1|18223.71|18103.71|10
1633048850000|2021-10-01 00:40:50|18225.29|18105.29|18228.5|18108.5|18229.22|18109.22|18225.29|18105.29|10
1633048860000|2021-10-01 00:41:00|18228.57|18108.57|18228.67|18108.67|18229.81|18109.81|18228.43|18108.43|10
1633048870000|2021-10-01 00:41:10|18228.47|18108.47|18225.19|18105.19|18228.47|18108.47|18225.19|18105.19|10
1633048880000|2021-10-01 00:41:20|18224.92|18104.92|18225.49|18105.49|18225.49|18105.49|18224.6|18104.6|10
1633048890000|2021-10-01 00:41:30|18225.34|18105.34|18224.67|18104.67|18225.59|18105.59|18224.67|18104.67|10
1633048900000|2021-10-01 00:41:40|18225.58|18105.58|18224.58|18104.58|18225.72|18105.72|18224.46|18104.46|10
1633048910000|2021-10-01 00:41:50|18224.68|18104.68|18225.8|18105.8|18225.8|18105.8|18224.14|18104.14|10
1633048920000|2021-10-01 00:42:00|18225.58|18105.58|18221.35|18101.35|18225.58|18105.58|18221.35|18101.35|10
1633048930000|2021-10-01 00:42:10|18220.9|18100.9|18217.27|18097.27|18220.9|18100.9|18217.27|18097.27|10
1633048940000|2021-10-01 00:42:20|18216.4|18096.4|18213.97|18093.97|18216.87|18096.87|18213.97|18093.97|10
1633048950000|2021-10-01 00:42:30|18213.82|18093.82|18208.61|18088.61|18213.82|18093.82|18208.61|18088.61|10
1633048960000|2021-10-01 00:42:40|18208.97|18088.97|18210.87|18090.87|18211.2|18091.2|18208.97|18088.97|10
1633048970000|2021-10-01 00:42:50|18210.92|18090.92|18210.49|18090.49|18211.24|18091.24|18210.3|18090.3|10
1633048980000|2021-10-01 00:43:00|18210.18|18090.18|18211.21|18091.21|18211.28|18091.28|18210.18|18090.18|10
1633048990000|2021-10-01 00:43:10|18210.85|18090.85|18207.65|18087.65|18210.85|18090.85|18207.65|18087.65|10
1633049000000|2021-10-01 00:43:20|18207.59|18087.59|18205.2|18085.2|18207.59|18087.59|18205.2|18085.2|9
1633049010000|2021-10-01 00:43:30|18205.27|18085.27|18204.96|18084.96|18205.27|18085.27|18204.83|18084.83|8
1633049020000|2021-10-01 00:43:40|18204.79|18084.79|18206.51|18086.51|18206.51|18086.51|18204.79|18084.79|9
1633049030000|2021-10-01 00:43:50|18206.75|18086.75|18204.98|18084.98|18206.93|18086.93|18204.98|18084.98|10
1633049040000|2021-10-01 00:44:00|18204.7|18084.7|18215.68|18095.68|18215.68|18095.68|18203.84|18083.84|10
1633049050000|2021-10-01 00:44:10|18215.93|18095.93|18220.82|18100.82|18220.82|18100.82|18215.93|18095.93|10
1633049060000|2021-10-01 00:44:20|18221.21|18101.21|18223.52|18103.52|18223.74|18103.74|18220.97|18100.97|10
1633049070000|2021-10-01 00:44:30|18223.25|18103.25|18221.51|18101.51|18223.57|18103.57|18221.51|18101.51|10
1633049080000|2021-10-01 00:44:40|18221.25|18101.25|18218.75|18098.75|18221.25|18101.25|18218.75|18098.75|9
1633049090000|2021-10-01 00:44:50|18219.63|18099.63|18221.71|18101.71|18221.71|18101.71|18218.84|18098.84|10
1633049100000|2021-10-01 00:45:00|18222.04|18102.04|18219.59|18099.59|18222.28|18102.28|18218.99|18098.99|10
1633049110000|2021-10-01 00:45:10|18219.29|18099.29|18217.04|18097.04|18219.82|18099.82|18217.04|18097.04|9
1633049120000|2021-10-01 00:45:20|18216.23|18096.23|18213.65|18093.65|18216.3|18096.3|18213.65|18093.65|9
1633049130000|2021-10-01 00:45:30|18212.69|18092.69|18211.63|18091.63|18212.8|18092.8|18211.29|18091.29|10
1633049140000|2021-10-01 00:45:40|18211.05|18091.05|18211.77|18091.77|18213.12|18093.12|18210.16|18090.16|10
1633049150000|2021-10-01 00:45:50|18212.32|18092.32|18205.02|18085.02|18212.32|18092.32|18205.02|18085.02|10
1633049160000|2021-10-01 00:46:00|18204.45|18084.45|18197.49|18077.49|18204.45|18084.45|18197.49|18077.49|10
1633049170000|2021-10-01 00:46:10|18197.05|18077.05|18195.75|18075.75|18197.3|18077.3|18195.75|18075.75|10
1633049180000|2021-10-01 00:46:20|18195.16|18075.16|18192.64|18072.64|18195.35|18075.35|18192.64|18072.64|10
1633049190000|2021-10-01 00:46:30|18192.96|18072.96|18189.55|18069.55|18193.05|18073.05|18189.55|18069.55|10
1633049200000|2021-10-01 00:46:40|18189.5|18069.5|18186.65|18066.65|18189.61|18069.61|18186.37|18066.37|10
1633049210000|2021-10-01 00:46:50|18186.53|18066.53|18185.71|18065.71|18186.61|18066.61|18185.55|18065.55|10
1633049220000|2021-10-01 00:47:00|18185.85|18065.85|18185.6|18065.6|18185.95|18065.95|18185.39|18065.39|9
1633049230000|2021-10-01 00:47:10|18186.06|18066.06|18187.18|18067.18|18187.66|18067.66|18185.69|18065.69|10
1633049240000|2021-10-01 00:47:20|18186.67|18066.67|18185.3|18065.3|18186.67|18066.67|18185.26|18065.26|9
1633049250000|2021-10-01 00:47:30|18183.96|18063.96|18175.32|18055.32|18183.96|18063.96|18175.32|18055.32|10
1633049260000|2021-10-01 00:47:40|18172.98|18052.98|18169.67|18049.67|18172.98|18052.98|18169.24|18049.24|9
1633049270000|2021-10-01 00:47:50|18167.52|18047.52|18167.82|18047.82|18168|18048|18166.79|18046.79|10
1633049280000|2021-10-01 00:48:00|18168.29|18048.29|18166.42|18046.42|18168.35|18048.35|18165.32|18045.32|10
1633049290000|2021-10-01 00:48:10|18167.05|18047.05|18168.88|18048.88|18168.88|18048.88|18166.86|18046.86|10
1633049300000|2021-10-01 00:48:20|18168.17|18048.17|18164.2|18044.2|18168.87|18048.87|18163.49|18043.49|10
1633049310000|2021-10-01 00:48:30|18164.72|18044.72|18161.58|18041.58|18164.73|18044.73|18161.58|18041.58|10
1633049320000|2021-10-01 00:48:40|18160.51|18040.51|18157.83|18037.83|18160.51|18040.51|18157.8|18037.8|10
1633049330000|2021-10-01 00:48:50|18156.95|18036.95|18153.71|18033.71|18156.95|18036.95|18153.71|18033.71|10
1633049340000|2021-10-01 00:49:00|18152.93|18032.93|18150|18030|18153.67|18033.67|18150|18030|10
1633049350000|2021-10-01 00:49:10|18149.32|18029.32|18150.99|18030.99|18151.26|18031.26|18149.14|18029.14|10
1633049360000|2021-10-01 00:49:20|18150.38|18030.38|18152.89|18032.89|18152.89|18032.89|18150.38|18030.38|9
1633049370000|2021-10-01 00:49:30|18152.78|18032.78|18153.24|18033.24|18153.32|18033.32|18152.28|18032.28|9
1633049380000|2021-10-01 00:49:40|18153.1|18033.1|18152.84|18032.84|18153.52|18033.52|18152.84|18032.84|9
1633049390000|2021-10-01 00:49:50|18153.56|18033.56|18156.25|18036.25|18156.4|18036.4|18153.51|18033.51|10
1633049400000|2021-10-01 00:50:00|18156.28|18036.28|18159.33|18039.33|18159.33|18039.33|18156.28|18036.28|10
1633049410000|2021-10-01 00:50:10|18159.67|18039.67|18155.52|18035.52|18159.67|18039.67|18155.52|18035.52|10
1633049420000|2021-10-01 00:50:20|18155.42|18035.42|18153.55|18033.55|18155.64|18035.64|18153.19|18033.19|10
1633049430000|2021-10-01 00:50:30|18153.46|18033.46|18154.2|18034.2|18154.63|18034.63|18153.46|18033.46|10
1633049440000|2021-10-01 00:50:40|18154.93|18034.93|18155.42|18035.42|18155.7|18035.7|18154.19|18034.19|10
1633049450000|2021-10-01 00:50:50|18154.92|18034.92|18151.78|18031.78|18154.92|18034.92|18151.78|18031.78|10
1633049460000|2021-10-01 00:51:00|18151.7|18031.7|18150.15|18030.15|18151.74|18031.74|18150.15|18030.15|10
1633049470000|2021-10-01 00:51:10|18151.51|18031.51|18151|18031|18152.13|18032.13|18151|18031|10
1633049480000|2021-10-01 00:51:20|18150.95|18030.95|18149.53|18029.53|18151.2|18031.2|18149.53|18029.53|10
1633049490000|2021-10-01 00:51:30|18150.42|18030.42|18150.86|18030.86|18151.27|18031.27|18150.42|18030.42|10
1633049500000|2021-10-01 00:51:40|18150.64|18030.64|18149.78|18029.78|18150.64|18030.64|18149.76|18029.76|9
1633049510000|2021-10-01 00:51:50|18150|18030|18151.63|18031.63|18152.78|18032.78|18149.91|18029.91|10
1633049520000|2021-10-01 00:52:00|18151.49|18031.49|18151.2|18031.2|18151.98|18031.98|18151.2|18031.2|9
1633049530000|2021-10-01 00:52:10|18151.19|18031.19|18149.65|18029.65|18151.19|18031.19|18149.65|18029.65|10
1633049540000|2021-10-01 00:52:20|18149.97|18029.97|18145.42|18025.42|18149.97|18029.97|18145.42|18025.42|10
1633049550000|2021-10-01 00:52:30|18145.57|18025.57|18147.04|18027.04|18147.04|18027.04|18145.32|18025.32|9
1633049560000|2021-10-01 00:52:40|18146.91|18026.91|18146.78|18026.78|18147.91|18027.91|18146.78|18026.78|10
1633049570000|2021-10-01 00:52:50|18146.95|18026.95|18147.94|18027.94|18147.94|18027.94|18146.95|18026.95|9
1633049580000|2021-10-01 00:53:00|18147.52|18027.52|18147.83|18027.83|18147.89|18027.89|18147.28|18027.28|9
1633049590000|2021-10-01 00:53:10|18147.87|18027.87|18146.81|18026.81|18148.82|18028.82|18146.81|18026.81|8
1633049600000|2021-10-01 00:53:20|18146.66|18026.66|18144.97|18024.97|18146.66|18026.66|18144.97|18024.97|7
1633049610000|2021-10-01 00:53:30|18144.92|18024.92|18143.56|18023.56|18145.29|18025.29|18143.19|18023.19|10
1633049620000|2021-10-01 00:53:40|18142.94|18022.94|18141.47|18021.47|18142.94|18022.94|18140.97|18020.97|10
1633049630000|2021-10-01 00:53:50|18141.25|18021.25|18141.02|18021.02|18141.68|18021.68|18140.7|18020.7|10
1633049640000|2021-10-01 00:54:00|18140.99|18020.99|18141.02|18021.02|18141.58|18021.58|18140.99|18020.99|10
1633049650000|2021-10-01 00:54:10|18140.76|18020.76|18140.14|18020.14|18140.76|18020.76|18139.49|18019.49|9
1633049660000|2021-10-01 00:54:20|18138.71|18018.71|18134.79|18014.79|18138.71|18018.71|18134.79|18014.79|10
1633049670000|2021-10-01 00:54:30|18134.86|18014.86|18132.34|18012.34|18134.86|18014.86|18132.34|18012.34|10
1633049680000|2021-10-01 00:54:40|18132.28|18012.28|18130.27|18010.27|18132.28|18012.28|18130.27|18010.27|10
1633049690000|2021-10-01 00:54:50|18130.49|18010.49|18130.6|18010.6|18130.81|18010.81|18130.22|18010.22|10
1633049700000|2021-10-01 00:55:00|18129.89|18009.89|18129.15|18009.15|18130.37|18010.37|18129.15|18009.15|10
1633049710000|2021-10-01 00:55:10|18128.5|18008.5|18125.51|18005.51|18128.5|18008.5|18125.51|18005.51|10
1633049720000|2021-10-01 00:55:20|18125.82|18005.82|18128.89|18008.89|18128.89|18008.89|18125.82|18005.82|10
1633049730000|2021-10-01 00:55:30|18129.17|18009.17|18130.02|18010.02|18130.02|18010.02|18129.03|18009.03|7
1633049740000|2021-10-01 00:55:40|18130.28|18010.28|18130.36|18010.36|18131.41|18011.41|18129.75|18009.75|10
1633049750000|2021-10-01 00:55:50|18130.58|18010.58|18134.84|18014.84|18134.84|18014.84|18130.58|18010.58|10
1633049760000|2021-10-01 00:56:00|18135.51|18015.51|18137.22|18017.22|18137.51|18017.51|18135.51|18015.51|10
1633049770000|2021-10-01 00:56:10|18137.31|18017.31|18139.83|18019.83|18140.23|18020.23|18137.31|18017.31|10
1633049780000|2021-10-01 00:56:20|18139.31|18019.31|18137.04|18017.04|18139.31|18019.31|18137.02|18017.02|8
1633049790000|2021-10-01 00:56:30|18136.88|18016.88|18136.89|18016.89|18137.31|18017.31|18136.21|18016.21|10
1633049800000|2021-10-01 00:56:40|18137.13|18017.13|18141.24|18021.24|18141.26|18021.26|18137.05|18017.05|10
1633049810000|2021-10-01 00:56:50|18140.96|18020.96|18143.3|18023.3|18143.3|18023.3|18140.96|18020.96|10
1633049820000|2021-10-01 00:57:00|18143.16|18023.16|18148.23|18028.23|18148.23|18028.23|18143.06|18023.06|10
1633049830000|2021-10-01 00:57:10|18147.71|18027.71|18150.01|18030.01|18150.01|18030.01|18147.47|18027.47|8
1633049840000|2021-10-01 00:57:20|18149.87|18029.87|18150.93|18030.93|18150.93|18030.93|18149.87|18029.87|10
1633049850000|2021-10-01 00:57:30|18151.04|18031.04|18150.97|18030.97|18151.11|18031.11|18150.24|18030.24|9
1633049860000|2021-10-01 00:57:40|18151.16|18031.16|18152.27|18032.27|18152.27|18032.27|18151.16|18031.16|10
1633049870000|2021-10-01 00:57:50|18152.24|18032.24|18151.26|18031.26|18152.24|18032.24|18151.1|18031.1|10
1633049880000|2021-10-01 00:58:00|18151.23|18031.23|18148.86|18028.86|18151.23|18031.23|18148.84|18028.84|10
1633049890000|2021-10-01 00:58:10|18148.84|18028.84|18149.47|18029.47|18149.47|18029.47|18148.84|18028.84|9
1633049900000|2021-10-01 00:58:20|18148.87|18028.87|18148.93|18028.93|18149.17|18029.17|18148.87|18028.87|8
1633049910000|2021-10-01 00:58:30|18149.68|18029.68|18150.75|18030.75|18150.96|18030.96|18149.68|18029.68|10
1633049920000|2021-10-01 00:58:40|18150.67|18030.67|18151.95|18031.95|18152.08|18032.08|18150.25|18030.25|10
1633049930000|2021-10-01 00:58:50|18152.01|18032.01|18151.53|18031.53|18152.01|18032.01|18150.55|18030.55|9
1633049940000|2021-10-01 00:59:00|18151.48|18031.48|18152.01|18032.01|18152.05|18032.05|18151.24|18031.24|10
1633049950000|2021-10-01 00:59:10|18151.63|18031.63|18152.24|18032.24|18152.24|18032.24|18151.47|18031.47|10
1633049960000|2021-10-01 00:59:20|18152.42|18032.42|18151.99|18031.99|18152.42|18032.42|18151.53|18031.53|8
1633049970000|2021-10-01 00:59:30|18151.97|18031.97|18153.01|18033.01|18153.01|18033.01|18151.82|18031.82|10
1633049980000|2021-10-01 00:59:40|18153.16|18033.16|18150.59|18030.59|18153.17|18033.17|18150.59|18030.59|9
1633049990000|2021-10-01 00:59:50|18150.67|18030.67|18146.24|18026.24|18150.67|18030.67|18146.24|18026.24|9
1633050000000|2021-10-01 01:00:00|18146.22|18026.22|18145.53|18025.53|18146.22|18026.22|18145.34|18025.34|9
1633050010000|2021-10-01 01:00:10|18143.73|18023.73|18138.48|18018.48|18143.73|18023.73|18138.48|18018.48|10
1633050020000|2021-10-01 01:00:20|18137.85|18017.85|18134.81|18014.81|18138.24|18018.24|18134.81|18014.81|10
1633050030000|2021-10-01 01:00:30|18133.63|18013.63|18128.3|18008.3|18133.63|18013.63|18128.3|18008.3|10
1633050040000|2021-10-01 01:00:40|18127.76|18007.76|18121.64|18001.64|18127.85|18007.85|18121.64|18001.64|10
1633050050000|2021-10-01 01:00:50|18121.3|18001.3|18125.36|18005.36|18125.36|18005.36|18120.73|18000.73|9
1633050060000|2021-10-01 01:01:00|18124.6|18004.6|18128.44|18008.44|18128.44|18008.44|18124.58|18004.58|10
1633050070000|2021-10-01 01:01:10|18128.69|18008.69|18131.92|18011.92|18132.69|18012.69|18128.69|18008.69|10
1633050080000|2021-10-01 01:01:20|18131.81|18011.81|18126.73|18006.73|18132.67|18012.67|18126.44|18006.44|10
1633050090000|2021-10-01 01:01:30|18126.76|18006.76|18115.86|17995.86|18126.76|18006.76|18115.86|17995.86|10
1633050100000|2021-10-01 01:01:40|18114.39|17994.39|18110.8|17990.8|18114.39|17994.39|18110.8|17990.8|8
1633050110000|2021-10-01 01:01:50|18110.48|17990.48|18109.33|17989.33|18110.48|17990.48|18107.87|17987.87|9
1633050120000|2021-10-01 01:02:00|18108.93|17988.93|18105.26|17985.26|18108.93|17988.93|18105.26|17985.26|10
1633050130000|2021-10-01 01:02:10|18104.78|17984.78|18096.1|17976.1|18104.78|17984.78|18095.85|17975.85|9
1633050140000|2021-10-01 01:02:20|18095.46|17975.46|18089.88|17969.88|18095.46|17975.46|18089.88|17969.88|10
1633050150000|2021-10-01 01:02:30|18089.57|17969.57|18087.06|17967.06|18089.57|17969.57|18086.84|17966.84|10
1633050160000|2021-10-01 01:02:40|18086.23|17966.23|18085.46|17965.46|18086.23|17966.23|18084.2|17964.2|10
1633050170000|2021-10-01 01:02:50|18085.56|17965.56|18084.73|17964.73|18085.56|17965.56|18084.17|17964.17|10
1633050180000|2021-10-01 01:03:00|18084.01|17964.01|18086|17966|18086.55|17966.55|18084.01|17964.01|10
1633050190000|2021-10-01 01:03:10|18085.97|17965.97|18085.24|17965.24|18086.54|17966.54|18085.24|17965.24|10
1633050200000|2021-10-01 01:03:20|18084.72|17964.72|18084.01|17964.01|18084.72|17964.72|18084.01|17964.01|10
1633050210000|2021-10-01 01:03:30|18084.47|17964.47|18080.35|17960.35|18084.47|17964.47|18080.35|17960.35|10
1633050220000|2021-10-01 01:03:40|18080|17960|18076.82|17956.82|18080|17960|18075.62|17955.62|10
1633050230000|2021-10-01 01:03:50|18076.93|17956.93|18079.72|17959.72|18080.24|17960.24|18076.93|17956.93|10
1633050240000|2021-10-01 01:04:00|18078.92|17958.92|18078.94|17958.94|18079.04|17959.04|18078.39|17958.39|10
1633050250000|2021-10-01 01:04:10|18078.82|17958.82|18080.35|17960.35|18081.01|17961.01|18078.52|17958.52|9
1633050260000|2021-10-01 01:04:20|18081.44|17961.44|18083.17|17963.17|18083.78|17963.78|18081.44|17961.44|10
1633050270000|2021-10-01 01:04:30|18083.46|17963.46|18084.43|17964.43|18084.43|17964.43|18083.46|17963.46|10
1633050280000|2021-10-01 01:04:40|18083.45|17963.45|18082.09|17962.09|18084.56|17964.56|18082.09|17962.09|10
1633050290000|2021-10-01 01:04:50|18081.86|17961.86|18080.96|17960.96|18081.86|17961.86|18080.34|17960.34|10
1633050300000|2021-10-01 01:05:00|18081.1|17961.1|18078.85|17958.85|18081.65|17961.65|18078.85|17958.85|10
1633050310000|2021-10-01 01:05:10|18078.76|17958.76|18075.98|17955.98|18078.76|17958.76|18075.14|17955.14|10
1633050320000|2021-10-01 01:05:20|18075.9|17955.9|18076.64|17956.64|18076.64|17956.64|18075.12|17955.12|9
1633050330000|2021-10-01 01:05:30|18076.52|17956.52|18078.13|17958.13|18078.13|17958.13|18076.45|17956.45|10
1633050340000|2021-10-01 01:05:40|18078.07|17958.07|18078.04|17958.04|18078.07|17958.07|18075.68|17955.68|10
1633050350000|2021-10-01 01:05:50|18077.85|17957.85|18079.33|17959.33|18079.33|17959.33|18077.53|17957.53|10
1633050360000|2021-10-01 01:06:00|18079.42|17959.42|18080.38|17960.38|18080.4|17960.4|18079.38|17959.38|9
1633050370000|2021-10-01 01:06:10|18080.37|17960.37|18082.38|17962.38|18082.38|17962.38|18080.25|17960.25|10
1633050380000|2021-10-01 01:06:20|18082.34|17962.34|18085.29|17965.29|18085.29|17965.29|18082.03|17962.03|10
1633050390000|2021-10-01 01:06:30|18084.6|17964.6|18086.76|17966.76|18086.76|17966.76|18084.6|17964.6|9
1633050400000|2021-10-01 01:06:40|18086.88|17966.88|18091.24|17971.24|18091.24|17971.24|18086.88|17966.88|10
1633050410000|2021-10-01 01:06:50|18091.19|17971.19|18094.61|17974.61|18094.61|17974.61|18091.19|17971.19|10
1633050420000|2021-10-01 01:07:00|18094.85|17974.85|18098.16|17978.16|18098.16|17978.16|18094.83|17974.83|10
1633050430000|2021-10-01 01:07:10|18098.58|17978.58|18099.97|17979.97|18100.8|17980.8|18098.58|17978.58|10
1633050440000|2021-10-01 01:07:20|18098.93|17978.93|18097.58|17977.58|18098.93|17978.93|18097.58|17977.58|9
1633050450000|2021-10-01 01:07:30|18097.37|17977.37|18095.91|17975.91|18097.99|17977.99|18095.91|17975.91|10
1633050460000|2021-10-01 01:07:40|18096.05|17976.05|18095.63|17975.63|18096.05|17976.05|18094.4|17974.4|10
1633050470000|2021-10-01 01:07:50|18095.73|17975.73|18092.25|17972.25|18095.73|17975.73|18092.25|17972.25|10
1633050480000|2021-10-01 01:08:00|18092.31|17972.31|18077.34|17957.34|18092.31|17972.31|18077.34|17957.34|10
1633050490000|2021-10-01 01:08:10|18076.5|17956.5|18061.89|17941.89|18076.5|17956.5|18061.89|17941.89|10
1633050500000|2021-10-01 01:08:20|18058.96|17938.96|18057.81|17937.81|18059.16|17939.16|18057.3|17937.3|10
1633050510000|2021-10-01 01:08:30|18056.38|17936.38|18055.06|17935.06|18056.38|17936.38|18051.33|17931.33|10
1633050520000|2021-10-01 01:08:40|18055.1|17935.1|18054.04|17934.04|18055.1|17935.1|18054.02|17934.02|10
1633050530000|2021-10-01 01:08:50|18054.92|17934.92|18056.57|17936.57|18056.72|17936.72|18054.35|17934.35|10
1633050540000|2021-10-01 01:09:00|18056.39|17936.39|18058.06|17938.06|18058.13|17938.13|18056.39|17936.39|10
1633050550000|2021-10-01 01:09:10|18058.08|17938.08|18054.53|17934.53|18058.08|17938.08|18053.98|17933.98|10
1633050560000|2021-10-01 01:09:20|18053.97|17933.97|18054.16|17934.16|18054.53|17934.53|18053.75|17933.75|10
1633050570000|2021-10-01 01:09:30|18053.94|17933.94|18053.13|17933.13|18053.94|17933.94|18052.9|17932.9|10
1633050580000|2021-10-01 01:09:40|18052.51|17932.51|18047.47|17927.47|18052.52|17932.52|18047.47|17927.47|10
1633050590000|2021-10-01 01:09:50|18047.19|17927.19|18047.5|17927.5|18047.5|17927.5|18045.04|17925.04|9
1633050600000|2021-10-01 01:10:00|18047.3|17927.3|18048.14|17928.14|18048.14|17928.14|18046.29|17926.29|9
1633050610000|2021-10-01 01:10:10|18048.49|17928.49|18053.64|17933.64|18053.91|17933.91|18048.42|17928.42|10
1633050620000|2021-10-01 01:10:20|18053.6|17933.6|18055.01|17935.01|18057.39|17937.39|18053.6|17933.6|10
1633050630000|2021-10-01 01:10:30|18056.07|17936.07|18055.15|17935.15|18056.87|17936.87|18054.9|17934.9|10
1633050640000|2021-10-01 01:10:40|18054.75|17934.75|18055.77|17935.77|18055.77|17935.77|18054.26|17934.26|10
1633050650000|2021-10-01 01:10:50|18055.79|17935.79|18056.51|17936.51|18056.51|17936.51|18054.5|17934.5|10
1633050660000|2021-10-01 01:11:00|18056.57|17936.57|18057.96|17937.96|18058.29|17938.29|18056.57|17936.57|10
1633050670000|2021-10-01 01:11:10|18057.7|17937.7|18057.12|17937.12|18057.74|17937.74|18056.57|17936.57|10
1633050680000|2021-10-01 01:11:20|18057.07|17937.07|18058.36|17938.36|18058.36|17938.36|18057.07|17937.07|10
1633050690000|2021-10-01 01:11:30|18058.61|17938.61|18054.59|17934.59|18058.61|17938.61|18054.23|17934.23|10
1633050700000|2021-10-01 01:11:40|18053.91|17933.91|18049.51|17929.51|18053.91|17933.91|18049.51|17929.51|9
1633050710000|2021-10-01 01:11:50|18048.62|17928.62|18041.76|17921.76|18049.27|17929.27|18041.76|17921.76|10
1633050720000|2021-10-01 01:12:00|18041.8|17921.8|18046.01|17926.01|18046.08|17926.08|18041.8|17921.8|9
1633050730000|2021-10-01 01:12:10|18045.86|17925.86|18046.89|17926.89|18047.6|17927.6|18045.86|17925.86|10
1633050740000|2021-10-01 01:12:20|18046.78|17926.78|18046.74|17926.74|18047.25|17927.25|18046.74|17926.74|10
1633050750000|2021-10-01 01:12:30|18046.92|17926.92|18049.41|17929.41|18049.62|17929.62|18046.92|17926.92|10
1633050760000|2021-10-01 01:12:40|18049.01|17929.01|18051.49|17931.49|18051.49|17931.49|18049.01|17929.01|10
1633050770000|2021-10-01 01:12:50|18052.06|17932.06|18053.75|17933.75|18054|17934|18052.06|17932.06|10
1633050780000|2021-10-01 01:13:00|18053.43|17933.43|18054.37|17934.37|18054.75|17934.75|18052.97|17932.97|10
1633050790000|2021-10-01 01:13:10|18054.68|17934.68|18053.91|17933.91|18055.09|17935.09|18053.81|17933.81|10
1633050800000|2021-10-01 01:13:20|18053.87|17933.87|18054.52|17934.52|18054.52|17934.52|18053.58|17933.58|10
1633050810000|2021-10-01 01:13:30|18054.14|17934.14|18053.23|17933.23|18054.14|17934.14|18053.23|17933.23|10
1633050820000|2021-10-01 01:13:40|18054.33|17934.33|18057.08|17937.08|18057.08|17937.08|18054.33|17934.33|10
1633050830000|2021-10-01 01:13:50|18057.13|17937.13|18056.85|17936.85|18057.98|17937.98|18056.85|17936.85|10
1633050840000|2021-10-01 01:14:00|18056.82|17936.82|18052.01|17932.01|18056.82|17936.82|18052.01|17932.01|10
1633050850000|2021-10-01 01:14:10|18052.03|17932.03|18052.33|17932.33|18052.77|17932.77|18051.55|17931.55|10
1633050860000|2021-10-01 01:14:20|18052.27|17932.27|18053.56|17933.56|18053.57|17933.57|18052.27|17932.27|10
1633050870000|2021-10-01 01:14:30|18053.55|17933.55|18052.99|17932.99|18053.73|17933.73|18052.99|17932.99|10
1633050880000|2021-10-01 01:14:40|18053.42|17933.42|18053.36|17933.36|18053.44|17933.44|18052.55|17932.55|9
1633050890000|2021-10-01 01:14:50|18053.23|17933.23|18053.59|17933.59|18054.15|17934.15|18053.23|17933.23|10
1633050900000|2021-10-01 01:15:00|18052.9|17932.9|18053.64|17933.64|18054.09|17934.09|18052.88|17932.88|9
1633050910000|2021-10-01 01:15:10|18053.53|17933.53|18056.61|17936.61|18056.61|17936.61|18053.39|17933.39|10
1633050920000|2021-10-01 01:15:20|18056.57|17936.57|18060.27|17940.27|18060.27|17940.27|18056.57|17936.57|10
1633050930000|2021-10-01 01:15:30|18061.38|17941.38|18064.14|17944.14|18064.14|17944.14|18061.38|17941.38|10
1633050940000|2021-10-01 01:15:40|18064.09|17944.09|18065.92|17945.92|18066.78|17946.78|18064.09|17944.09|8
1633050950000|2021-10-01 01:15:50|18066.9|17946.9|18067.52|17947.52|18067.52|17947.52|18065.97|17945.97|10
1633050960000|2021-10-01 01:16:00|18067.13|17947.13|18067.56|17947.56|18067.56|17947.56|18066.85|17946.85|10
1633050970000|2021-10-01 01:16:10|18067.09|17947.09|18067.58|17947.58|18067.66|17947.66|18067.07|17947.07|10
1633050980000|2021-10-01 01:16:20|18067.53|17947.53|18069.17|17949.17|18069.17|17949.17|18067.53|17947.53|10
1633050990000|2021-10-01 01:16:30|18069.23|17949.23|18070.04|17950.04|18070.7|17950.7|18069.23|17949.23|10
1633051000000|2021-10-01 01:16:40|18069.95|17949.95|18070.64|17950.64|18071.2|17951.2|18069.68|17949.68|10
1633051010000|2021-10-01 01:16:50|18070.48|17950.48|18070.01|17950.01|18070.7|17950.7|18069.93|17949.93|10
1633051020000|2021-10-01 01:17:00|18069.99|17949.99|18069.06|17949.06|18070.56|17950.56|18069.06|17949.06|10
1633051030000|2021-10-01 01:17:10|18069.05|17949.05|18068.73|17948.73|18069.05|17949.05|18068.03|17948.03|10
1633051040000|2021-10-01 01:17:20|18068.02|17948.02|18068.75|17948.75|18068.97|17948.97|18067.98|17947.98|8
1633051050000|2021-10-01 01:17:30|18070.42|17950.42|18072.69|17952.69|18072.69|17952.69|18070.42|17950.42|10
1633051060000|2021-10-01 01:17:40|18073.22|17953.22|18075.36|17955.36|18075.36|17955.36|18073.06|17953.06|10
1633051070000|2021-10-01 01:17:50|18076.07|17956.07|18079.98|17959.98|18079.98|17959.98|18076.07|17956.07|9
1633051080000|2021-10-01 01:18:00|18081.18|17961.18|18083.44|17963.44|18083.44|17963.44|18081.18|17961.18|10
1633051090000|2021-10-01 01:18:10|18083.56|17963.56|18081.68|17961.68|18083.96|17963.96|18081.68|17961.68|10
1633051100000|2021-10-01 01:18:20|18081.38|17961.38|18078.98|17958.98|18081.62|17961.62|18078.98|17958.98|10
1633051110000|2021-10-01 01:18:30|18078.9|17958.9|18078.36|17958.36|18078.95|17958.95|18078.35|17958.35|7
1633051120000|2021-10-01 01:18:40|18078.22|17958.22|18077.72|17957.72|18078.38|17958.38|18077.72|17957.72|10
1633051130000|2021-10-01 01:18:50|18077.28|17957.28|18078.61|17958.61|18078.61|17958.61|18077.28|17957.28|10
1633051140000|2021-10-01 01:19:00|18078.55|17958.55|18078.82|17958.82|18080.31|17960.31|18078.28|17958.28|10
1633051150000|2021-10-01 01:19:10|18078.88|17958.88|18081.01|17961.01|18081.01|17961.01|18078.88|17958.88|10
1633051160000|2021-10-01 01:19:20|18081.23|17961.23|18084.94|17964.94|18084.99|17964.99|18080.83|17960.83|9
1633051170000|2021-10-01 01:19:30|18085.46|17965.46|18085.83|17965.83|18086.27|17966.27|18085.46|17965.46|10
1633051180000|2021-10-01 01:19:40|18085.03|17965.03|18082.31|17962.31|18085.49|17965.49|18082.31|17962.31|10
1633051190000|2021-10-01 01:19:50|18083.06|17963.06|18084.7|17964.7|18084.7|17964.7|18083.06|17963.06|10
1633051200000|2021-10-01 01:20:00|18084.67|17964.67|18085.5|17965.5|18085.96|17965.96|18084.67|17964.67|10
1633051210000|2021-10-01 01:20:10|18085.63|17965.63|18087.93|17967.93|18087.93|17967.93|18085.35|17965.35|10
1633051220000|2021-10-01 01:20:20|18087.99|17967.99|18090.19|17970.19|18090.46|17970.46|18087.99|17967.99|10
1633051230000|2021-10-01 01:20:30|18090.5|17970.5|18091.66|17971.66|18091.98|17971.98|18090.5|17970.5|10
1633051240000|2021-10-01 01:20:40|18091.76|17971.76|18093.32|17973.32|18093.32|17973.32|18091.57|17971.57|10
1633051250000|2021-10-01 01:20:50|18093.42|17973.42|18093.63|17973.63|18094.35|17974.35|18092.89|17972.89|10
1633051260000|2021-10-01 01:21:00|18093.44|17973.44|18095.5|17975.5|18095.5|17975.5|18093.35|17973.35|10
1633051270000|2021-10-01 01:21:10|18095.58|17975.58|18096.27|17976.27|18096.77|17976.77|18095.58|17975.58|10
1633051280000|2021-10-01 01:21:20|18097.07|17977.07|18098.41|17978.41|18099.1|17979.1|18096.97|17976.97|10
1633051290000|2021-10-01 01:21:30|18098.11|17978.11|18099.44|17979.44|18099.44|17979.44|18097.51|17977.51|10
1633051300000|2021-10-01 01:21:40|18099.84|17979.84|18101.64|17981.64|18102.04|17982.04|18099.84|17979.84|10
1633051310000|2021-10-01 01:21:50|18101.37|17981.37|18101.7|17981.7|18102.04|17982.04|18100.95|17980.95|10
1633051320000|2021-10-01 01:22:00|18101.61|17981.61|18102.18|17982.18|18102.38|17982.38|18101.61|17981.61|10
1633051330000|2021-10-01 01:22:10|18102.04|17982.04|18101.91|17981.91|18102.04|17982.04|18101.74|17981.74|10
1633051340000|2021-10-01 01:22:20|18101.99|17981.99|18102.61|17982.61|18102.65|17982.65|18101.99|17981.99|10
1633051350000|2021-10-01 01:22:30|18105.63|17985.63|18106.89|17986.89|18107.05|17987.05|18105.63|17985.63|10
1633051360000|2021-10-01 01:22:40|18107.03|17987.03|18107.74|17987.74|18107.74|17987.74|18106.91|17986.91|9
1633051370000|2021-10-01 01:22:50|18108.48|17988.48|18107.69|17987.69|18108.51|17988.51|18107.69|17987.69|10
1633051380000|2021-10-01 01:23:00|18107.87|17987.87|18106.71|17986.71|18107.96|17987.96|18106.71|17986.71|8
1633051390000|2021-10-01 01:23:10|18105.72|17985.72|18105.09|17985.09|18105.72|17985.72|18105.09|17985.09|6
1633051400000|2021-10-01 01:23:20|18105.34|17985.34|18104.97|17984.97|18105.62|17985.62|18104.97|17984.97|9
1633051410000|2021-10-01 01:23:30|18104.25|17984.25|18102.54|17982.54|18104.7|17984.7|18102.54|17982.54|10
1633051420000|2021-10-01 01:23:40|18102.48|17982.48|18100.09|17980.09|18102.48|17982.48|18100.09|17980.09|9
1633051430000|2021-10-01 01:23:50|18100.18|17980.18|18102.91|17982.91|18102.91|17982.91|18100.18|17980.18|10
1633051440000|2021-10-01 01:24:00|18102.89|17982.89|18103.08|17983.08|18103.08|17983.08|18102.11|17982.11|10
1633051450000|2021-10-01 01:24:10|18103.11|17983.11|18106.72|17986.72|18106.72|17986.72|18103.11|17983.11|10
1633051460000|2021-10-01 01:24:20|18106.83|17986.83|18107.13|17987.13|18107.33|17987.33|18106.17|17986.17|9
1633051470000|2021-10-01 01:24:30|18107.34|17987.34|18107.99|17987.99|18107.99|17987.99|18107.09|17987.09|9
1633051480000|2021-10-01 01:24:40|18108.3|17988.3|18108.19|17988.19|18108.63|17988.63|18107.88|17987.88|9
1633051490000|2021-10-01 01:24:50|18108.06|17988.06|18108.36|17988.36|18108.36|17988.36|18107.76|17987.76|10
1633051500000|2021-10-01 01:25:00|18108.89|17988.89|18108.9|17988.9|18109.04|17989.04|18108.33|17988.33|9
1633051510000|2021-10-01 01:25:10|18108.63|17988.63|18107|17987|18108.91|17988.91|18107|17987|10
1633051520000|2021-10-01 01:25:20|18106.26|17986.26|18101.89|17981.89|18106.26|17986.26|18101.89|17981.89|9
1633051530000|2021-10-01 01:25:30|18100.93|17980.93|18101.06|17981.06|18101.06|17981.06|18100.43|17980.43|9
1633051540000|2021-10-01 01:25:40|18101|17981|18100.07|17980.07|18101.2|17981.2|18099.61|17979.61|10
1633051550000|2021-10-01 01:25:50|18099.75|17979.75|18097.27|17977.27|18101.22|17981.22|18097.27|17977.27|10
1633051560000|2021-10-01 01:26:00|18096.77|17976.77|18095.93|17975.93|18096.8|17976.8|18094.25|17974.25|9
1633051570000|2021-10-01 01:26:10|18096.09|17976.09|18095.62|17975.62|18096.14|17976.14|18095.04|17975.04|10
1633051580000|2021-10-01 01:26:20|18095.85|17975.85|18094.33|17974.33|18095.85|17975.85|18094.05|17974.05|10
1633051590000|2021-10-01 01:26:30|18094.1|17974.1|18092.41|17972.41|18094.1|17974.1|18092.41|17972.41|10
1633051600000|2021-10-01 01:26:40|18092.28|17972.28|18092|17972|18092.28|17972.28|18090.99|17970.99|9
1633051610000|2021-10-01 01:26:50|18092.02|17972.02|18090.56|17970.56|18092.02|17972.02|18090.43|17970.43|8
1633051620000|2021-10-01 01:27:00|18090.24|17970.24|18087.97|17967.97|18090.24|17970.24|18087.95|17967.95|10
1633051630000|2021-10-01 01:27:10|18087.85|17967.85|18089.1|17969.1|18089.76|17969.76|18087.85|17967.85|10
1633051640000|2021-10-01 01:27:20|18089.47|17969.47|18087.72|17967.72|18089.47|17969.47|18087.56|17967.56|10
1633051650000|2021-10-01 01:27:30|18087.62|17967.62|18085.06|17965.06|18088.07|17968.07|18085.06|17965.06|10
1633051660000|2021-10-01 01:27:40|18084.88|17964.88|18083.72|17963.72|18084.98|17964.98|18083.72|17963.72|10
1633051670000|2021-10-01 01:27:50|18083.64|17963.64|18082.73|17962.73|18083.64|17963.64|18082.53|17962.53|10
1633051680000|2021-10-01 01:28:00|18082.67|17962.67|18084.62|17964.62|18085.2|17965.2|18082.67|17962.67|10
1633051690000|2021-10-01 01:28:10|18084.75|17964.75|18087.04|17967.04|18087.04|17967.04|18084.75|17964.75|10
1633051700000|2021-10-01 01:28:20|18087.27|17967.27|18089.08|17969.08|18089.49|17969.49|18087.27|17967.27|10
1633051710000|2021-10-01 01:28:30|18089.22|17969.22|18091.44|17971.44|18091.44|17971.44|18089.22|17969.22|8
1633051720000|2021-10-01 01:28:40|18091.3|17971.3|18090.99|17970.99|18093|17973|18090.99|17970.99|10
1633051730000|2021-10-01 01:28:50|18090.25|17970.25|18087.77|17967.77|18090.25|17970.25|18087.77|17967.77|10
1633051740000|2021-10-01 01:29:00|18087.21|17967.21|18087.81|17967.81|18088.06|17968.06|18086.74|17966.74|9
1633051750000|2021-10-01 01:29:10|18088.34|17968.34|18088.12|17968.12|18088.49|17968.49|18087.43|17967.43|10
1633051760000|2021-10-01 01:29:20|18088.29|17968.29|18088.83|17968.83|18088.83|17968.83|18088.29|17968.29|10
1633051770000|2021-10-01 01:29:30|18088.63|17968.63|18091.12|17971.12|18091.12|17971.12|18088.63|17968.63|8
1633051780000|2021-10-01 01:29:40|18091.94|17971.94|18094.23|17974.23|18094.26|17974.26|18091.94|17971.94|10
1633051790000|2021-10-01 01:29:50|18094.66|17974.66|18095.48|17975.48|18095.61|17975.61|18094.57|17974.57|9
1633051800000|2021-10-01 01:30:00|18095.38|17975.38|18096.28|17976.28|18096.28|17976.28|18095.08|17975.08|9
1633051810000|2021-10-01 01:30:10|18096.4|17976.4|18098.13|17978.13|18098.13|17978.13|18096.35|17976.35|10
1633051820000|2021-10-01 01:30:20|18098.14|17978.14|18097.78|17977.78|18098.14|17978.14|18097.76|17977.76|9
1633051830000|2021-10-01 01:30:30|18097.68|17977.68|18099.24|17979.24|18099.24|17979.24|18097.68|17977.68|10
1633051840000|2021-10-01 01:30:40|18099.32|17979.32|18096.85|17976.85|18099.32|17979.32|18096.85|17976.85|10
1633051850000|2021-10-01 01:30:50|18096.69|17976.69|18094.67|17974.67|18096.69|17976.69|18094.67|17974.67|10
1633051860000|2021-10-01 01:31:00|18094.73|17974.73|18094.92|17974.92|18094.92|17974.92|18093.28|17973.28|10
1633051870000|2021-10-01 01:31:10|18094.95|17974.95|18097.37|17977.37|18097.37|17977.37|18094.95|17974.95|10
1633051880000|2021-10-01 01:31:20|18097.52|17977.52|18098.59|17978.59|18098.59|17978.59|18097.52|17977.52|10
1633051890000|2021-10-01 01:31:30|18098.82|17978.82|18101.03|17981.03|18101.03|17981.03|18098.82|17978.82|9
1633051900000|2021-10-01 01:31:40|18100.5|17980.5|18100.2|17980.2|18100.93|17980.93|18100.2|17980.2|10
1633051910000|2021-10-01 01:31:50|18100.51|17980.51|18102.59|17982.59|18102.59|17982.59|18100.51|17980.51|10
1633051920000|2021-10-01 01:32:00|18102.68|17982.68|18107.92|17987.92|18107.92|17987.92|18102.66|17982.66|10
1633051930000|2021-10-01 01:32:10|18109.73|17989.73|18113.28|17993.28|18113.28|17993.28|18109.43|17989.43|10
1633051940000|2021-10-01 01:32:20|18113.01|17993.01|18113.89|17993.89|18113.89|17993.89|18113.01|17993.01|10
1633051950000|2021-10-01 01:32:30|18114.95|17994.95|18118.91|17998.91|18119.7|17999.7|18114.91|17994.91|10
1633051960000|2021-10-01 01:32:40|18118.52|17998.52|18114.26|17994.26|18118.52|17998.52|18114.26|17994.26|10
1633051970000|2021-10-01 01:32:50|18113.47|17993.47|18114.33|17994.33|18114.39|17994.39|18113.47|17993.47|10
1633051980000|2021-10-01 01:33:00|18114.2|17994.2|18118.67|17998.67|18118.67|17998.67|18114.2|17994.2|10
1633051990000|2021-10-01 01:33:10|18119.68|17999.68|18122.81|18002.81|18122.81|18002.81|18119.47|17999.47|10
1633052000000|2021-10-01 01:33:20|18123.87|18003.87|18131.16|18011.16|18131.16|18011.16|18123.87|18003.87|10
1633052010000|2021-10-01 01:33:30|18130.96|18010.96|18128.61|18008.61|18130.96|18010.96|18128.61|18008.61|9
1633052020000|2021-10-01 01:33:40|18128.88|18008.88|18128.64|18008.64|18129.03|18009.03|18128.19|18008.19|10
1633052030000|2021-10-01 01:33:50|18128.54|18008.54|18127.35|18007.35|18128.98|18008.98|18127.15|18007.15|9
1633052040000|2021-10-01 01:34:00|18128.13|18008.13|18123.49|18003.49|18128.13|18008.13|18123.43|18003.43|10
1633052050000|2021-10-01 01:34:10|18122.84|18002.84|18122.76|18002.76|18123.01|18003.01|18122.58|18002.58|9
1633052060000|2021-10-01 01:34:20|18122.36|18002.36|18122.72|18002.72|18122.72|18002.72|18121.7|18001.7|9
1633052070000|2021-10-01 01:34:30|18123.02|18003.02|18128.74|18008.74|18128.74|18008.74|18123.02|18003.02|10
1633052080000|2021-10-01 01:34:40|18128.57|18008.57|18130.18|18010.18|18130.18|18010.18|18128.13|18008.13|9
1633052090000|2021-10-01 01:34:50|18129.68|18009.68|18131.55|18011.55|18131.55|18011.55|18129.62|18009.62|10
1633052100000|2021-10-01 01:35:00|18131.33|18011.33|18130.72|18010.72|18131.33|18011.33|18130.28|18010.28|8
1633052110000|2021-10-01 01:35:10|18130.42|18010.42|18131.92|18011.92|18131.95|18011.95|18130.35|18010.35|10
1633052120000|2021-10-01 01:35:20|18132.7|18012.7|18137.62|18017.62|18137.62|18017.62|18132.08|18012.08|9
1633052130000|2021-10-01 01:35:30|18138.46|18018.46|18139.04|18019.04|18139.13|18019.13|18138.2|18018.2|10
1633052140000|2021-10-01 01:35:40|18139|18019|18140.35|18020.35|18140.41|18020.41|18139|18019|9
1633052150000|2021-10-01 01:35:50|18140.52|18020.52|18140.85|18020.85|18140.87|18020.87|18140.29|18020.29|10
1633052160000|2021-10-01 01:36:00|18140.79|18020.79|18138.21|18018.21|18140.8|18020.8|18138.21|18018.21|9
1633052170000|2021-10-01 01:36:10|18138.02|18018.02|18136.91|18016.91|18138.02|18018.02|18136.87|18016.87|10
1633052180000|2021-10-01 01:36:20|18136.94|18016.94|18137.09|18017.09|18137.09|18017.09|18136.51|18016.51|10
1633052190000|2021-10-01 01:36:30|18136.98|18016.98|18137.69|18017.69|18137.69|18017.69|18136.54|18016.54|10
1633052200000|2021-10-01 01:36:40|18137.77|18017.77|18138.15|18018.15|18138.15|18018.15|18137.48|18017.48|9
1633052210000|2021-10-01 01:36:50|18139.47|18019.47|18144.9|18024.9|18144.9|18024.9|18139.47|18019.47|10
1633052220000|2021-10-01 01:37:00|18144.61|18024.61|18147.18|18027.18|18147.18|18027.18|18144.37|18024.37|9
1633052230000|2021-10-01 01:37:10|18147.29|18027.29|18146.84|18026.84|18147.63|18027.63|18146.5|18026.5|10
1633052240000|2021-10-01 01:37:20|18145.36|18025.36|18143.3|18023.3|18145.36|18025.36|18143.1|18023.1|9
1633052250000|2021-10-01 01:37:30|18143.33|18023.33|18141.82|18021.82|18143.33|18023.33|18141.76|18021.76|10
1633052260000|2021-10-01 01:37:40|18142.01|18022.01|18141.3|18021.3|18142.01|18022.01|18140.98|18020.98|10
1633052270000|2021-10-01 01:37:50|18141.16|18021.16|18140.78|18020.78|18141.48|18021.48|18140.34|18020.34|9
1633052280000|2021-10-01 01:38:00|18140.73|18020.73|18140.49|18020.49|18140.73|18020.73|18139.98|18019.98|10
1633052290000|2021-10-01 01:38:10|18140.74|18020.74|18142.91|18022.91|18142.91|18022.91|18140.74|18020.74|9
1633052300000|2021-10-01 01:38:20|18142.6|18022.6|18142.18|18022.18|18142.6|18022.6|18141.77|18021.77|9
1633052310000|2021-10-01 01:38:30|18142.11|18022.11|18142.3|18022.3|18142.31|18022.31|18141.8|18021.8|10
1633052320000|2021-10-01 01:38:40|18142.1|18022.1|18141.51|18021.51|18142.62|18022.62|18141.51|18021.51|10
1633052330000|2021-10-01 01:38:50|18141.16|18021.16|18138.73|18018.73|18141.17|18021.17|18138.73|18018.73|10
1633052340000|2021-10-01 01:39:00|18138.84|18018.84|18139.28|18019.28|18139.28|18019.28|18138.38|18018.38|10
1633052350000|2021-10-01 01:39:10|18139.68|18019.68|18139.64|18019.64|18139.68|18019.68|18139.3|18019.3|10
1633052360000|2021-10-01 01:39:20|18139.73|18019.73|18139.09|18019.09|18139.75|18019.75|18138.7|18018.7|9
1633052370000|2021-10-01 01:39:30|18139.2|18019.2|18138.19|18018.19|18139.2|18019.2|18138.19|18018.19|10
1633052380000|2021-10-01 01:39:40|18138.34|18018.34|18137.71|18017.71|18138.94|18018.94|18137.46|18017.46|10
1633052390000|2021-10-01 01:39:50|18137.83|18017.83|18140.28|18020.28|18140.28|18020.28|18137.83|18017.83|9
1633052400000|2021-10-01 01:40:00|18140.36|18020.36|18140.86|18020.86|18140.86|18020.86|18140.02|18020.02|10
1633052410000|2021-10-01 01:40:10|18140.93|18020.93|18141.14|18021.14|18141.14|18021.14|18140.21|18020.21|8
1633052420000|2021-10-01 01:40:20|18140.45|18020.45|18142.23|18022.23|18142.23|18022.23|18140.45|18020.45|10
1633052430000|2021-10-01 01:40:30|18142.6|18022.6|18142.27|18022.27|18142.72|18022.72|18141.98|18021.98|9
1633052440000|2021-10-01 01:40:40|18141.96|18021.96|18142.88|18022.88|18142.94|18022.94|18141.96|18021.96|10
1633052450000|2021-10-01 01:40:50|18142.94|18022.94|18144.28|18024.28|18144.28|18024.28|18142.23|18022.23|10
1633052460000|2021-10-01 01:41:00|18143.96|18023.96|18144.36|18024.36|18144.56|18024.56|18143.79|18023.79|10
1633052470000|2021-10-01 01:41:10|18145.24|18025.24|18141.53|18021.53|18145.24|18025.24|18141.53|18021.53|10
1633052480000|2021-10-01 01:41:20|18140.76|18020.76|18140.46|18020.46|18141.49|18021.49|18140.32|18020.32|10
1633052490000|2021-10-01 01:41:30|18140.34|18020.34|18140.95|18020.95|18140.95|18020.95|18140.1|18020.1|10
1633052500000|2021-10-01 01:41:40|18141.54|18021.54|18141.93|18021.93|18142.54|18022.54|18141.54|18021.54|10
1633052510000|2021-10-01 01:41:50|18142.15|18022.15|18142.37|18022.37|18142.37|18022.37|18141.88|18021.88|10
1633052520000|2021-10-01 01:42:00|18142.42|18022.42|18144.06|18024.06|18144.18|18024.18|18142.2|18022.2|10
1633052530000|2021-10-01 01:42:10|18144.14|18024.14|18143.97|18023.97|18144.74|18024.74|18143.97|18023.97|9
1633052540000|2021-10-01 01:42:20|18143.79|18023.79|18144.35|18024.35|18144.53|18024.53|18143.79|18023.79|10
1633052550000|2021-10-01 01:42:30|18144.38|18024.38|18145.92|18025.92|18145.92|18025.92|18144.38|18024.38|9
1633052560000|2021-10-01 01:42:40|18146.06|18026.06|18145.04|18025.04|18146.12|18026.12|18144.73|18024.73|10
1633052570000|2021-10-01 01:42:50|18144.82|18024.82|18143.24|18023.24|18144.99|18024.99|18142.88|18022.88|10
1633052580000|2021-10-01 01:43:00|18143.23|18023.23|18144.54|18024.54|18144.54|18024.54|18142.91|18022.91|8
1633052590000|2021-10-01 01:43:10|18144.53|18024.53|18145.13|18025.13|18145.28|18025.28|18144.53|18024.53|9
1633052600000|2021-10-01 01:43:20|18145.68|18025.68|18148.1|18028.1|18148.1|18028.1|18145.5|18025.5|9
1633052610000|2021-10-01 01:43:30|18148.48|18028.48|18146.67|18026.67|18148.66|18028.66|18146.54|18026.54|10
1633052620000|2021-10-01 01:43:40|18145.91|18025.91|18147.53|18027.53|18147.53|18027.53|18145.37|18025.37|10
1633052630000|2021-10-01 01:43:50|18147.71|18027.71|18150.75|18030.75|18150.95|18030.95|18147.71|18027.71|8
1633052640000|2021-10-01 01:44:00|18151.87|18031.87|18158.49|18038.49|18158.49|18038.49|18151.87|18031.87|10
1633052650000|2021-10-01 01:44:10|18158.4|18038.4|18163.84|18043.84|18164.72|18044.72|18158.4|18038.4|10
1633052660000|2021-10-01 01:44:20|18165.99|18045.99|18172.72|18052.72|18172.72|18052.72|18165.99|18045.99|10
1633052670000|2021-10-01 01:44:30|18172.87|18052.87|18174.41|18054.41|18174.41|18054.41|18172.87|18052.87|8
1633052680000|2021-10-01 01:44:40|18174.47|18054.47|18178.07|18058.07|18178.17|18058.17|18173.67|18053.67|10
1633052690000|2021-10-01 01:44:50|18178.02|18058.02|18177.69|18057.69|18178.2|18058.2|18177.39|18057.39|10
1633052700000|2021-10-01 01:45:00|18177.62|18057.62|18180.96|18060.96|18180.96|18060.96|18177.62|18057.62|9
1633052710000|2021-10-01 01:45:10|18180.27|18060.27|18183.13|18063.13|18183.13|18063.13|18180.27|18060.27|10
1633052720000|2021-10-01 01:45:20|18183.1|18063.1|18186.84|18066.84|18186.84|18066.84|18183.1|18063.1|10
1633052730000|2021-10-01 01:45:30|18185.73|18065.73|18185.58|18065.58|18186.42|18066.42|18185.47|18065.47|10
1633052740000|2021-10-01 01:45:40|18185|18065|18180.19|18060.19|18185|18065|18180.19|18060.19|10
1633052750000|2021-10-01 01:45:50|18180.32|18060.32|18177.97|18057.97|18180.32|18060.32|18177.97|18057.97|9
1633052760000|2021-10-01 01:46:00|18177.61|18057.61|18173.18|18053.18|18177.61|18057.61|18172.84|18052.84|10
1633052770000|2021-10-01 01:46:10|18173.05|18053.05|18170.46|18050.46|18173.05|18053.05|18169.42|18049.42|10
1633052780000|2021-10-01 01:46:20|18169.66|18049.66|18165.8|18045.8|18169.66|18049.66|18165.8|18045.8|10
1633052790000|2021-10-01 01:46:30|18165.33|18045.33|18165.42|18045.42|18165.73|18045.73|18165.11|18045.11|9
1633052800000|2021-10-01 01:46:40|18165.68|18045.68|18166.98|18046.98|18167.1|18047.1|18165.33|18045.33|10
1633052810000|2021-10-01 01:46:50|18167.94|18047.94|18168.98|18048.98|18168.98|18048.98|18167.67|18047.67|10
1633052820000|2021-10-01 01:47:00|18169.14|18049.14|18169.57|18049.57|18169.6|18049.6|18168.75|18048.75|10
1633052830000|2021-10-01 01:47:10|18169.56|18049.56|18169.68|18049.68|18169.71|18049.71|18169.4|18049.4|10
1633052840000|2021-10-01 01:47:20|18168.4|18048.4|18167.11|18047.11|18169.09|18049.09|18167.11|18047.11|10
1633052850000|2021-10-01 01:47:30|18167.07|18047.07|18165.82|18045.82|18167.07|18047.07|18165.82|18045.82|10
1633052860000|2021-10-01 01:47:40|18165.41|18045.41|18162.82|18042.82|18165.42|18045.42|18162.82|18042.82|9
1633052870000|2021-10-01 01:47:50|18162.98|18042.98|18162.85|18042.85|18163.28|18043.28|18162.85|18042.85|10
1633052880000|2021-10-01 01:48:00|18162.25|18042.25|18163.26|18043.26|18163.35|18043.35|18162.25|18042.25|9
1633052890000|2021-10-01 01:48:10|18163.4|18043.4|18161.6|18041.6|18163.4|18043.4|18161.03|18041.03|8
1633052900000|2021-10-01 01:48:20|18162.53|18042.53|18167.69|18047.69|18167.69|18047.69|18162.4|18042.4|10
1633052910000|2021-10-01 01:48:30|18168.1|18048.1|18167.68|18047.68|18168.1|18048.1|18166.97|18046.97|10
1633052920000|2021-10-01 01:48:40|18169.16|18049.16|18166.35|18046.35|18169.16|18049.16|18166.35|18046.35|10
1633052930000|2021-10-01 01:48:50|18165.15|18045.15|18161.41|18041.41|18165.15|18045.15|18161.27|18041.27|10
1633052940000|2021-10-01 01:49:00|18161.76|18041.76|18161.45|18041.45|18161.76|18041.76|18160.99|18040.99|9
1633052950000|2021-10-01 01:49:10|18161.85|18041.85|18162.85|18042.85|18162.96|18042.96|18161.85|18041.85|10
1633052960000|2021-10-01 01:49:20|18162.82|18042.82|18163.22|18043.22|18163.22|18043.22|18162.57|18042.57|9
1633052970000|2021-10-01 01:49:30|18162.6|18042.6|18162.93|18042.93|18163.19|18043.19|18162.6|18042.6|8
1633052980000|2021-10-01 01:49:40|18163.06|18043.06|18164|18044|18164.14|18044.14|18163.06|18043.06|9
1633052990000|2021-10-01 01:49:50|18164.23|18044.23|18163.64|18043.64|18164.84|18044.84|18162.8|18042.8|10
1633053000000|2021-10-01 01:50:00|18163.21|18043.21|18160.96|18040.96|18163.21|18043.21|18160.54|18040.54|10
1633053010000|2021-10-01 01:50:10|18160.76|18040.76|18161.07|18041.07|18161.36|18041.36|18160.73|18040.73|10
1633053020000|2021-10-01 01:50:20|18160.85|18040.85|18160.7|18040.7|18161.19|18041.19|18160.66|18040.66|9
1633053030000|2021-10-01 01:50:30|18160.75|18040.75|18157.74|18037.74|18160.75|18040.75|18157.74|18037.74|10
1633053040000|2021-10-01 01:50:40|18157.17|18037.17|18156.46|18036.46|18157.25|18037.25|18156.36|18036.36|9
1633053050000|2021-10-01 01:50:50|18156.5|18036.5|18156.56|18036.56|18156.56|18036.56|18155.4|18035.4|10
1633053060000|2021-10-01 01:51:00|18156.3|18036.3|18151.46|18031.46|18156.3|18036.3|18151.46|18031.46|10
1633053070000|2021-10-01 01:51:10|18151.36|18031.36|18145.68|18025.68|18151.36|18031.36|18145.68|18025.68|10
1633053080000|2021-10-01 01:51:20|18144.85|18024.85|18141.96|18021.96|18144.85|18024.85|18141.96|18021.96|10
1633053090000|2021-10-01 01:51:30|18141.11|18021.11|18137.24|18017.24|18141.11|18021.11|18137.24|18017.24|10
1633053100000|2021-10-01 01:51:40|18136.66|18016.66|18136.78|18016.78|18136.78|18016.78|18136.02|18016.02|10
1633053110000|2021-10-01 01:51:50|18137.17|18017.17|18139.78|18019.78|18139.78|18019.78|18137.17|18017.17|10
1633053120000|2021-10-01 01:52:00|18140.97|18020.97|18145.24|18025.24|18145.37|18025.37|18140.97|18020.97|10
1633053130000|2021-10-01 01:52:10|18145.46|18025.46|18148.62|18028.62|18148.73|18028.73|18145.46|18025.46|10
1633053140000|2021-10-01 01:52:20|18150.86|18030.86|18155.47|18035.47|18155.47|18035.47|18150.86|18030.86|10
1633053150000|2021-10-01 01:52:30|18155.35|18035.35|18155.08|18035.08|18155.58|18035.58|18154.93|18034.93|10
1633053160000|2021-10-01 01:52:40|18154.46|18034.46|18152.56|18032.56|18154.61|18034.61|18152.39|18032.39|10
1633053170000|2021-10-01 01:52:50|18152.57|18032.57|18151.52|18031.52|18152.57|18032.57|18151.34|18031.34|10
1633053180000|2021-10-01 01:53:00|18152|18032|18151.73|18031.73|18152.95|18032.95|18151.73|18031.73|10
1633053190000|2021-10-01 01:53:10|18151.68|18031.68|18152.42|18032.42|18152.53|18032.53|18151.68|18031.68|9
1633053200000|2021-10-01 01:53:20|18152.14|18032.14|18153.59|18033.59|18153.77|18033.77|18152.14|18032.14|10
1633053210000|2021-10-01 01:53:30|18153.82|18033.82|18156.19|18036.19|18156.26|18036.26|18153.82|18033.82|10
1633053220000|2021-10-01 01:53:40|18156.85|18036.85|18158.54|18038.54|18158.54|18038.54|18156.57|18036.57|10
1633053230000|2021-10-01 01:53:50|18159.81|18039.81|18161.69|18041.69|18163.07|18043.07|18159.66|18039.66|10
1633053240000|2021-10-01 01:54:00|18161.2|18041.2|18162.9|18042.9|18163.36|18043.36|18161.07|18041.07|10
1633053250000|2021-10-01 01:54:10|18162.41|18042.41|18160.08|18040.08|18162.41|18042.41|18160.08|18040.08|10
1633053260000|2021-10-01 01:54:20|18160.62|18040.62|18157.44|18037.44|18160.63|18040.63|18157.44|18037.44|10
1633053270000|2021-10-01 01:54:30|18156.87|18036.87|18155.26|18035.26|18156.87|18036.87|18155.26|18035.26|9
1633053280000|2021-10-01 01:54:40|18155.13|18035.13|18153.79|18033.79|18155.13|18035.13|18153.31|18033.31|9
1633053290000|2021-10-01 01:54:50|18152.64|18032.64|18149.6|18029.6|18152.64|18032.64|18149.6|18029.6|10
1633053300000|2021-10-01 01:55:00|18149.77|18029.77|18150.03|18030.03|18150.03|18030.03|18148.77|18028.77|10
1633053310000|2021-10-01 01:55:10|18150.07|18030.07|18155.23|18035.23|18155.23|18035.23|18149.96|18029.96|10
1633053320000|2021-10-01 01:55:20|18155.59|18035.59|18159.32|18039.32|18159.32|18039.32|18155.59|18035.59|10
1633053330000|2021-10-01 01:55:30|18159.89|18039.89|18163.12|18043.12|18163.12|18043.12|18159.89|18039.89|10
1633053340000|2021-10-01 01:55:40|18163.13|18043.13|18162.97|18042.97|18163.78|18043.78|18162.97|18042.97|10
1633053350000|2021-10-01 01:55:50|18162.87|18042.87|18163.44|18043.44|18163.44|18043.44|18162.87|18042.87|9
1633053360000|2021-10-01 01:56:00|18163.65|18043.65|18165.1|18045.1|18165.1|18045.1|18163.51|18043.51|8
1633053370000|2021-10-01 01:56:10|18164.6|18044.6|18166.31|18046.31|18166.32|18046.32|18164.6|18044.6|10
1633053380000|2021-10-01 01:56:20|18166.38|18046.38|18170.65|18050.65|18170.65|18050.65|18166.38|18046.38|10
1633053390000|2021-10-01 01:56:30|18171.11|18051.11|18173.62|18053.62|18173.94|18053.94|18171.11|18051.11|10
1633053400000|2021-10-01 01:56:40|18173.6|18053.6|18173.23|18053.23|18174.39|18054.39|18173.23|18053.23|10
1633053410000|2021-10-01 01:56:50|18172.91|18052.91|18172.21|18052.21|18173.01|18053.01|18172.21|18052.21|9
1633053420000|2021-10-01 01:57:00|18172.04|18052.04|18172.38|18052.38|18172.49|18052.49|18171.02|18051.02|10
1633053430000|2021-10-01 01:57:10|18172.47|18052.47|18171.9|18051.9|18172.47|18052.47|18171.14|18051.14|9
1633053440000|2021-10-01 01:57:20|18171.97|18051.97|18173.57|18053.57|18173.62|18053.62|18171.97|18051.97|10
1633053450000|2021-10-01 01:57:30|18173.67|18053.67|18175.97|18055.97|18176.11|18056.11|18173.67|18053.67|10
1633053460000|2021-10-01 01:57:40|18176.4|18056.4|18176.24|18056.24|18176.62|18056.62|18175.89|18055.89|10
1633053470000|2021-10-01 01:57:50|18176.33|18056.33|18176.82|18056.82|18177.69|18057.69|18176.09|18056.09|10
1633053480000|2021-10-01 01:58:00|18176.51|18056.51|18177.37|18057.37|18177.44|18057.44|18176.51|18056.51|10
1633053490000|2021-10-01 01:58:10|18177.75|18057.75|18175.23|18055.23|18177.75|18057.75|18175.23|18055.23|10
1633053500000|2021-10-01 01:58:20|18175.27|18055.27|18174.05|18054.05|18175.27|18055.27|18173.31|18053.31|9
1633053510000|2021-10-01 01:58:30|18174.01|18054.01|18173.44|18053.44|18174.15|18054.15|18173.22|18053.22|10
1633053520000|2021-10-01 01:58:40|18172.66|18052.66|18165.88|18045.88|18172.66|18052.66|18165.88|18045.88|10
1633053530000|2021-10-01 01:58:50|18163.74|18043.74|18159.11|18039.11|18163.74|18043.74|18159.1|18039.1|10
1633053540000|2021-10-01 01:59:00|18159.08|18039.08|18154.94|18034.94|18159.43|18039.43|18154.78|18034.78|9
1633053550000|2021-10-01 01:59:10|18155.7|18035.7|18163.36|18043.36|18163.36|18043.36|18155.7|18035.7|10
1633053560000|2021-10-01 01:59:20|18163.45|18043.45|18166.29|18046.29|18166.29|18046.29|18163.45|18043.45|10
1633053570000|2021-10-01 01:59:30|18166.37|18046.37|18165.99|18045.99|18166.51|18046.51|18165.99|18045.99|10
1633053580000|2021-10-01 01:59:40|18166.33|18046.33|18165.71|18045.71|18166.33|18046.33|18165.71|18045.71|10
1633053590000|2021-10-01 01:59:50|18166.34|18046.34|18166.28|18046.28|18166.48|18046.48|18165.91|18045.91|8
1633053600000|2021-10-01 02:00:00|18166.41|18046.41|18167.36|18047.36|18167.36|18047.36|18165.3|18045.3|10
1633053610000|2021-10-01 02:00:10|18167.62|18047.62|18170.26|18050.26|18170.26|18050.26|18167.62|18047.62|10
1633053620000|2021-10-01 02:00:20|18169.73|18049.73|18170.7|18050.7|18170.7|18050.7|18169.59|18049.59|9
1633053630000|2021-10-01 02:00:30|18170.51|18050.51|18170.23|18050.23|18170.84|18050.84|18170.21|18050.21|8
1633053640000|2021-10-01 02:00:40|18170.67|18050.67|18171.27|18051.27|18171.8|18051.8|18170.54|18050.54|10
1633053650000|2021-10-01 02:00:50|18171.99|18051.99|18172.62|18052.62|18172.62|18052.62|18171.91|18051.91|10
1633053660000|2021-10-01 02:01:00|18172.87|18052.87|18174.95|18054.95|18174.95|18054.95|18172.57|18052.57|9
1633053670000|2021-10-01 02:01:10|18175.21|18055.21|18174.71|18054.71|18175.5|18055.5|18174.7|18054.7|10
1633053680000|2021-10-01 02:01:20|18175.33|18055.33|18175.3|18055.3|18175.33|18055.33|18175.06|18055.06|9
1633053690000|2021-10-01 02:01:30|18175.44|18055.44|18178.3|18058.3|18178.3|18058.3|18175.42|18055.42|10
1633053700000|2021-10-01 02:01:40|18178.46|18058.46|18183.53|18063.53|18183.53|18063.53|18178.46|18058.46|10
1633053710000|2021-10-01 02:01:50|18183.75|18063.75|18185.1|18065.1|18185.42|18065.42|18183.75|18063.75|9
1633053720000|2021-10-01 02:02:00|18184.91|18064.91|18183.25|18063.25|18185.97|18065.97|18182.73|18062.73|10
1633053730000|2021-10-01 02:02:10|18183.41|18063.41|18184.74|18064.74|18184.74|18064.74|18183.21|18063.21|10
1633053740000|2021-10-01 02:02:20|18184.37|18064.37|18183.85|18063.85|18184.87|18064.87|18183.7|18063.7|8
1633053750000|2021-10-01 02:02:30|18184.07|18064.07|18183.96|18063.96|18184.56|18064.56|18183.96|18063.96|10
1633053760000|2021-10-01 02:02:40|18183.92|18063.92|18182.59|18062.59|18183.97|18063.97|18182.59|18062.59|9
1633053770000|2021-10-01 02:02:50|18182.41|18062.41|18180.96|18060.96|18182.41|18062.41|18180.96|18060.96|9
1633053780000|2021-10-01 02:03:00|18181.66|18061.66|18181.8|18061.8|18182.34|18062.34|18181.53|18061.53|9
1633053790000|2021-10-01 02:03:10|18181.52|18061.52|18185.06|18065.06|18185.06|18065.06|18181.52|18061.52|10
1633053800000|2021-10-01 02:03:20|18185.99|18065.99|18186.79|18066.79|18186.79|18066.79|18185.99|18065.99|9
1633053810000|2021-10-01 02:03:30|18186.65|18066.65|18185.85|18065.85|18187.19|18067.19|18185.85|18065.85|10
1633053820000|2021-10-01 02:03:40|18186|18066|18182.13|18062.13|18186|18066|18182.13|18062.13|10
1633053830000|2021-10-01 02:03:50|18182.16|18062.16|18179.82|18059.82|18182.16|18062.16|18179.82|18059.82|10
1633053840000|2021-10-01 02:04:00|18179.4|18059.4|18177.94|18057.94|18179.4|18059.4|18177.74|18057.74|9
1633053850000|2021-10-01 02:04:10|18177.87|18057.87|18175.55|18055.55|18177.87|18057.87|18175.38|18055.38|10
1633053860000|2021-10-01 02:04:20|18176.37|18056.37|18173.95|18053.95|18176.45|18056.45|18173.95|18053.95|9
1633053870000|2021-10-01 02:04:30|18174.18|18054.18|18172.21|18052.21|18174.18|18054.18|18172.21|18052.21|10
1633053880000|2021-10-01 02:04:40|18171.8|18051.8|18170.41|18050.41|18171.8|18051.8|18170.41|18050.41|10
1633053890000|2021-10-01 02:04:50|18169.56|18049.56|18166.6|18046.6|18169.56|18049.56|18166.6|18046.6|10
1633053900000|2021-10-01 02:05:00|18166.91|18046.91|18165.74|18045.74|18166.91|18046.91|18165.72|18045.72|8
1633053910000|2021-10-01 02:05:10|18166.29|18046.29|18164.93|18044.93|18166.81|18046.81|18164.93|18044.93|8
1633053920000|2021-10-01 02:05:20|18164.64|18044.64|18162.86|18042.86|18164.98|18044.98|18162.77|18042.77|10
1633053930000|2021-10-01 02:05:30|18162.72|18042.72|18163.11|18043.11|18163.22|18043.22|18162.72|18042.72|9
1633053940000|2021-10-01 02:05:40|18163.28|18043.28|18162.19|18042.19|18163.4|18043.4|18162.19|18042.19|10
1633053950000|2021-10-01 02:05:50|18162.24|18042.24|18160.52|18040.52|18162.24|18042.24|18160.52|18040.52|10
1633053960000|2021-10-01 02:06:00|18160.27|18040.27|18158.49|18038.49|18160.27|18040.27|18158.49|18038.49|10
1633053970000|2021-10-01 02:06:10|18158.31|18038.31|18156.64|18036.64|18158.68|18038.68|18156.64|18036.64|10
1633053980000|2021-10-01 02:06:20|18155.84|18035.84|18153.68|18033.68|18155.84|18035.84|18153.09|18033.09|9
1633053990000|2021-10-01 02:06:30|18153.7|18033.7|18149.81|18029.81|18153.7|18033.7|18149.8|18029.8|10
1633054000000|2021-10-01 02:06:40|18149.89|18029.89|18147.5|18027.5|18149.89|18029.89|18147.5|18027.5|10
1633054010000|2021-10-01 02:06:50|18147.25|18027.25|18147.14|18027.14|18147.34|18027.34|18146.57|18026.57|10
1633054020000|2021-10-01 02:07:00|18147.73|18027.73|18151.33|18031.33|18151.37|18031.37|18147.73|18027.73|10
1633054030000|2021-10-01 02:07:10|18151.45|18031.45|18152.16|18032.16|18152.71|18032.71|18151.38|18031.38|8
1633054040000|2021-10-01 02:07:20|18151.44|18031.44|18151.52|18031.52|18151.52|18031.52|18150.8|18030.8|10
1633054050000|2021-10-01 02:07:30|18152.15|18032.15|18153.69|18033.69|18153.71|18033.71|18152.15|18032.15|10
1633054060000|2021-10-01 02:07:40|18153.71|18033.71|18153.86|18033.86|18153.86|18033.86|18153.33|18033.33|10
1633054070000|2021-10-01 02:07:50|18153.96|18033.96|18157.74|18037.74|18157.74|18037.74|18153.96|18033.96|10
1633054080000|2021-10-01 02:08:00|18158.46|18038.46|18160.8|18040.8|18160.8|18040.8|18158.46|18038.46|10
1633054090000|2021-10-01 02:08:10|18160.73|18040.73|18162.59|18042.59|18162.59|18042.59|18160.49|18040.49|10
1633054100000|2021-10-01 02:08:20|18162.73|18042.73|18162.58|18042.58|18162.73|18042.73|18162.36|18042.36|7
1633054110000|2021-10-01 02:08:30|18162.72|18042.72|18161.27|18041.27|18162.72|18042.72|18161.27|18041.27|9
1633054120000|2021-10-01 02:08:40|18161.45|18041.45|18159.82|18039.82|18161.45|18041.45|18159.25|18039.25|10
1633054130000|2021-10-01 02:08:50|18159.61|18039.61|18160.97|18040.97|18160.97|18040.97|18159.61|18039.61|10
1633054140000|2021-10-01 02:09:00|18161.09|18041.09|18161.57|18041.57|18161.83|18041.83|18161|18041|10
1633054150000|2021-10-01 02:09:10|18161.56|18041.56|18161.85|18041.85|18161.85|18041.85|18161.56|18041.56|9
1633054160000|2021-10-01 02:09:20|18161.78|18041.78|18159.49|18039.49|18161.78|18041.78|18159.49|18039.49|9
1633054170000|2021-10-01 02:09:30|18159.32|18039.32|18156.46|18036.46|18159.32|18039.32|18156.46|18036.46|10
1633054180000|2021-10-01 02:09:40|18156.42|18036.42|18155.38|18035.38|18157.51|18037.51|18155.38|18035.38|9
1633054190000|2021-10-01 02:09:50|18155.36|18035.36|18155.64|18035.64|18155.64|18035.64|18154.73|18034.73|10
1633054200000|2021-10-01 02:10:00|18155.17|18035.17|18155.58|18035.58|18155.58|18035.58|18154.46|18034.46|10
1633054210000|2021-10-01 02:10:10|18155.76|18035.76|18154.11|18034.11|18155.76|18035.76|18154.08|18034.08|10
1633054220000|2021-10-01 02:10:20|18153.19|18033.19|18150.34|18030.34|18153.19|18033.19|18150.33|18030.33|10
1633054230000|2021-10-01 02:10:30|18150.38|18030.38|18150.9|18030.9|18151.04|18031.04|18150.16|18030.16|10
1633054240000|2021-10-01 02:10:40|18151.16|18031.16|18151.04|18031.04|18151.37|18031.37|18150.49|18030.49|10
1633054250000|2021-10-01 02:10:50|18151.02|18031.02|18150.49|18030.49|18151.15|18031.15|18150.49|18030.49|9
1633054260000|2021-10-01 02:11:00|18150.42|18030.42|18150.21|18030.21|18150.49|18030.49|18150.12|18030.12|8
1633054270000|2021-10-01 02:11:10|18150.63|18030.63|18150.45|18030.45|18150.63|18030.63|18150.1|18030.1|8
1633054280000|2021-10-01 02:11:20|18150.32|18030.32|18150.1|18030.1|18150.86|18030.86|18150.1|18030.1|10
1633054290000|2021-10-01 02:11:30|18150.09|18030.09|18148.16|18028.16|18150.09|18030.09|18148.16|18028.16|9
1633054300000|2021-10-01 02:11:40|18147.54|18027.54|18142.41|18022.41|18147.54|18027.54|18142.28|18022.28|10
1633054310000|2021-10-01 02:11:50|18142.27|18022.27|18136.86|18016.86|18142.27|18022.27|18136.2|18016.2|10
1633054320000|2021-10-01 02:12:00|18136.24|18016.24|18135.48|18015.48|18136.52|18016.52|18135.48|18015.48|9
1633054330000|2021-10-01 02:12:10|18135.39|18015.39|18135.55|18015.55|18136|18016|18135.33|18015.33|9
1633054340000|2021-10-01 02:12:20|18135.28|18015.28|18132.33|18012.33|18135.28|18015.28|18132.33|18012.33|10
1633054350000|2021-10-01 02:12:30|18131.14|18011.14|18122.1|18002.1|18131.14|18011.14|18122.1|18002.1|10
1633054360000|2021-10-01 02:12:40|18121.02|18001.02|18116.33|17996.33|18121.02|18001.02|18116.33|17996.33|10
1633054370000|2021-10-01 02:12:50|18116.36|17996.36|18116.01|17996.01|18116.59|17996.59|18115.26|17995.26|10
1633054380000|2021-10-01 02:13:00|18115.88|17995.88|18116.08|17996.08|18116.82|17996.82|18114.66|17994.66|10
1633054390000|2021-10-01 02:13:10|18116.43|17996.43|18115.45|17995.45|18116.43|17996.43|18114.66|17994.66|10
1633054400000|2021-10-01 02:13:20|18115.18|17995.18|18115.32|17995.32|18116.05|17996.05|18114.75|17994.75|10
1633054410000|2021-10-01 02:13:30|18115.68|17995.68|18113.89|17993.89|18115.68|17995.68|18113.89|17993.89|9
1633054420000|2021-10-01 02:13:40|18113.73|17993.73|18112.53|17992.53|18113.73|17993.73|18112.53|17992.53|9
1633054430000|2021-10-01 02:13:50|18112.42|17992.42|18111.87|17991.87|18112.98|17992.98|18111.87|17991.87|10
1633054440000|2021-10-01 02:14:00|18112.03|17992.03|18110.57|17990.57|18112.03|17992.03|18110.57|17990.57|9
1633054450000|2021-10-01 02:14:10|18109.17|17989.17|18108.77|17988.77|18109.36|17989.36|18108.38|17988.38|10
1633054460000|2021-10-01 02:14:20|18108.75|17988.75|18109.11|17989.11|18109.11|17989.11|18108.21|17988.21|10
1633054470000|2021-10-01 02:14:30|18109.09|17989.09|18109.45|17989.45|18109.58|17989.58|18109.09|17989.09|10
1633054480000|2021-10-01 02:14:40|18108.92|17988.92|18108.27|17988.27|18110|17990|18108.27|17988.27|10
1633054490000|2021-10-01 02:14:50|18108.74|17988.74|18108.23|17988.23|18108.95|17988.95|18108.23|17988.23|10
1633054500000|2021-10-01 02:15:00|18108.29|17988.29|18108.82|17988.82|18108.92|17988.92|18107.85|17987.85|10
1633054510000|2021-10-01 02:15:10|18108.32|17988.32|18102.76|17982.76|18108.32|17988.32|18102.76|17982.76|10
1633054520000|2021-10-01 02:15:20|18100.71|17980.71|18095.3|17975.3|18100.71|17980.71|18095.3|17975.3|10
1633054530000|2021-10-01 02:15:30|18094.98|17974.98|18089.7|17969.7|18094.98|17974.98|18089.7|17969.7|10
1633054540000|2021-10-01 02:15:40|18089.06|17969.06|18087.04|17967.04|18089.06|17969.06|18087.04|17967.04|9
1633054550000|2021-10-01 02:15:50|18086.88|17966.88|18081.78|17961.78|18086.88|17966.88|18081.78|17961.78|10
1633054560000|2021-10-01 02:16:00|18081.84|17961.84|18080.87|17960.87|18082.37|17962.37|18080.87|17960.87|10
1633054570000|2021-10-01 02:16:10|18082.15|17962.15|18084.59|17964.59|18084.59|17964.59|18081.9|17961.9|9
1633054580000|2021-10-01 02:16:20|18084.84|17964.84|18086.52|17966.52|18086.59|17966.59|18084.84|17964.84|10
1633054590000|2021-10-01 02:16:30|18086.3|17966.3|18082.5|17962.5|18086.3|17966.3|18082.5|17962.5|10
1633054600000|2021-10-01 02:16:40|18082.74|17962.74|18080.89|17960.89|18082.74|17962.74|18080.5|17960.5|9
1633054610000|2021-10-01 02:16:50|18080.23|17960.23|18075.65|17955.65|18080.23|17960.23|18075.65|17955.65|10
1633054620000|2021-10-01 02:17:00|18075.5|17955.5|18073.76|17953.76|18075.5|17955.5|18073.76|17953.76|9
1633054630000|2021-10-01 02:17:10|18073.8|17953.8|18073.15|17953.15|18073.8|17953.8|18072.55|17952.55|10
1633054640000|2021-10-01 02:17:20|18073.47|17953.47|18072.11|17952.11|18073.95|17953.95|18071.6|17951.6|9
1633054650000|2021-10-01 02:17:30|18072.29|17952.29|18064.68|17944.68|18072.29|17952.29|18064.68|17944.68|10
1633054660000|2021-10-01 02:17:40|18064|17944|18065.22|17945.22|18065.77|17945.77|18064|17944|10
1633054670000|2021-10-01 02:17:50|18064.69|17944.69|18065.07|17945.07|18065.07|17945.07|18064.42|17944.42|10
1633054680000|2021-10-01 02:18:00|18065.1|17945.1|18063.93|17943.93|18065.57|17945.57|18063.93|17943.93|10
1633054690000|2021-10-01 02:18:10|18063.5|17943.5|18060.59|17940.59|18063.5|17943.5|18060.37|17940.37|10
1633054700000|2021-10-01 02:18:20|18059.89|17939.89|18064.14|17944.14|18064.14|17944.14|18059.65|17939.65|10
1633054710000|2021-10-01 02:18:30|18064.87|17944.87|18067.2|17947.2|18067.2|17947.2|18064.87|17944.87|10
1633054720000|2021-10-01 02:18:40|18067.06|17947.06|18067.44|17947.44|18068.81|17948.81|18067.06|17947.06|10
1633054730000|2021-10-01 02:18:50|18067.69|17947.69|18068.63|17948.63|18068.63|17948.63|18067.69|17947.69|8
1633054740000|2021-10-01 02:19:00|18068.21|17948.21|18071.35|17951.35|18071.35|17951.35|18067.74|17947.74|8
1633054750000|2021-10-01 02:19:10|18071.1|17951.1|18072.26|17952.26|18072.86|17952.86|18071.1|17951.1|10
1633054760000|2021-10-01 02:19:20|18071.51|17951.51|18068.45|17948.45|18071.51|17951.51|18068.45|17948.45|10
1633054770000|2021-10-01 02:19:30|18068.15|17948.15|18065.13|17945.13|18068.48|17948.48|18064.44|17944.44|10
1633054780000|2021-10-01 02:19:40|18064.83|17944.83|18056.09|17936.09|18064.83|17944.83|18056.09|17936.09|10
1633054790000|2021-10-01 02:19:50|18056.11|17936.11|18054.55|17934.55|18056.25|17936.25|18053.3|17933.3|10
1633054800000|2021-10-01 02:20:00|18054.92|17934.92|18055.81|17935.81|18056.11|17936.11|18054.81|17934.81|9
1633054810000|2021-10-01 02:20:10|18056.08|17936.08|18056.45|17936.45|18056.52|17936.52|18055.43|17935.43|10
1633054820000|2021-10-01 02:20:20|18056.79|17936.79|18059.4|17939.4|18059.4|17939.4|18056.79|17936.79|8
1633054830000|2021-10-01 02:20:30|18059.86|17939.86|18060.64|17940.64|18061.6|17941.6|18059.86|17939.86|10
1633054840000|2021-10-01 02:20:40|18061.95|17941.95|18061.82|17941.82|18061.95|17941.95|18061.29|17941.29|10
1633054850000|2021-10-01 02:20:50|18061.84|17941.84|18062.07|17942.07|18062.36|17942.36|18061.37|17941.37|10
1633054860000|2021-10-01 02:21:00|18061.89|17941.89|18062.3|17942.3|18062.3|17942.3|18061.35|17941.35|10
1633054870000|2021-10-01 02:21:10|18062.02|17942.02|18063.07|17943.07|18063.39|17943.39|18062.02|17942.02|8
1633054880000|2021-10-01 02:21:20|18062.7|17942.7|18059.91|17939.91|18062.7|17942.7|18059.91|17939.91|8
1633054890000|2021-10-01 02:21:30|18059.87|17939.87|18060.79|17940.79|18060.79|17940.79|18059.04|17939.04|10
1633054900000|2021-10-01 02:21:40|18060.75|17940.75|18060.79|17940.79|18061.5|17941.5|18060.36|17940.36|10
1633054910000|2021-10-01 02:21:50|18060.88|17940.88|18062.36|17942.36|18062.36|17942.36|18060.81|17940.81|9
1633054920000|2021-10-01 02:22:00|18062.26|17942.26|18064.02|17944.02|18064.03|17944.03|18062.26|17942.26|10
1633054930000|2021-10-01 02:22:10|18065.57|17945.57|18066.63|17946.63|18066.93|17946.93|18065.57|17945.57|9
1633054940000|2021-10-01 02:22:20|18066.55|17946.55|18068.43|17948.43|18068.69|17948.69|18066.28|17946.28|10
1633054950000|2021-10-01 02:22:30|18068.22|17948.22|18065.39|17945.39|18068.22|17948.22|18065.39|17945.39|10
1633054960000|2021-10-01 02:22:40|18065.28|17945.28|18062.42|17942.42|18065.28|17945.28|18062.42|17942.42|9
1633054970000|2021-10-01 02:22:50|18062.09|17942.09|18059.38|17939.38|18062.09|17942.09|18059.22|17939.22|10
1633054980000|2021-10-01 02:23:00|18059.5|17939.5|18061.02|17941.02|18061.02|17941.02|18059.14|17939.14|10
1633054990000|2021-10-01 02:23:10|18061.05|17941.05|18058.14|17938.14|18061.05|17941.05|18058.14|17938.14|10
1633055000000|2021-10-01 02:23:20|18057.33|17937.33|18053.24|17933.24|18057.97|17937.97|18053.24|17933.24|9
1633055010000|2021-10-01 02:23:30|18052.98|17932.98|18049.24|17929.24|18052.98|17932.98|18049.24|17929.24|10
1633055020000|2021-10-01 02:23:40|18049.47|17929.47|18049.77|17929.77|18050.28|17930.28|18049.14|17929.14|10
1633055030000|2021-10-01 02:23:50|18049.62|17929.62|18049.34|17929.34|18049.74|17929.74|18048.47|17928.47|10
1633055040000|2021-10-01 02:24:00|18049.82|17929.82|18049.61|17929.61|18050.05|17930.05|18049.59|17929.59|10
1633055050000|2021-10-01 02:24:10|18049.7|17929.7|18048.68|17928.68|18049.72|17929.72|18048.68|17928.68|10
1633055060000|2021-10-01 02:24:20|18049.08|17929.08|18047.08|17927.08|18049.08|17929.08|18046.95|17926.95|9
1633055070000|2021-10-01 02:24:30|18046.93|17926.93|18045.9|17925.9|18047.43|17927.43|18045.9|17925.9|8
1633055080000|2021-10-01 02:24:40|18047.54|17927.54|18044.8|17924.8|18047.54|17927.54|18044.8|17924.8|10
1633055090000|2021-10-01 02:24:50|18044.28|17924.28|18044.63|17924.63|18044.74|17924.74|18044.07|17924.07|10
1633055100000|2021-10-01 02:25:00|18044.48|17924.48|18044.53|17924.53|18044.94|17924.94|18044.48|17924.48|10
1633055110000|2021-10-01 02:25:10|18044.6|17924.6|18048.67|17928.67|18048.67|17928.67|18044.6|17924.6|10
1633055120000|2021-10-01 02:25:20|18049.15|17929.15|18053.8|17933.8|18055.27|17935.27|18049.15|17929.15|10
1633055130000|2021-10-01 02:25:30|18053.42|17933.42|18050.32|17930.32|18053.42|17933.42|18050.25|17930.25|10
1633055140000|2021-10-01 02:25:40|18050.6|17930.6|18049.95|17929.95|18050.6|17930.6|18049.77|17929.77|10
1633055150000|2021-10-01 02:25:50|18049.38|17929.38|18052.24|17932.24|18052.24|17932.24|18049.38|17929.38|10
1633055160000|2021-10-01 02:26:00|18052.21|17932.21|18054.89|17934.89|18054.89|17934.89|18052.21|17932.21|9
1633055170000|2021-10-01 02:26:10|18055.59|17935.59|18055.02|17935.02|18056.15|17936.15|18055.02|17935.02|10
1633055180000|2021-10-01 02:26:20|18055|17935|18056.41|17936.41|18056.41|17936.41|18054.95|17934.95|10
1633055190000|2021-10-01 02:26:30|18056.4|17936.4|18055.83|17935.83|18056.4|17936.4|18055.26|17935.26|10
1633055200000|2021-10-01 02:26:40|18055.41|17935.41|18056.51|17936.51|18056.94|17936.94|18055.41|17935.41|7
1633055210000|2021-10-01 02:26:50|18056.43|17936.43|18053.95|17933.95|18056.48|17936.48|18053.95|17933.95|7
1633055220000|2021-10-01 02:27:00|18053.54|17933.54|18054.11|17934.11|18054.11|17934.11|18052.73|17932.73|10
1633055230000|2021-10-01 02:27:10|18054.1|17934.1|18054.48|17934.48|18054.57|17934.57|18053.63|17933.63|10
1633055240000|2021-10-01 02:27:20|18054.27|17934.27|18054.52|17934.52|18054.83|17934.83|18054.21|17934.21|9
1633055250000|2021-10-01 02:27:30|18054.08|17934.08|18052.92|17932.92|18054.17|17934.17|18052.92|17932.92|9
1633055260000|2021-10-01 02:27:40|18053|17933|18052.57|17932.57|18053|17933|18052.52|17932.52|9
1633055270000|2021-10-01 02:27:50|18052.51|17932.51|18052.65|17932.65|18052.65|17932.65|18052.43|17932.43|9
1633055280000|2021-10-01 02:28:00|18051.89|17931.89|18050.3|17930.3|18051.89|17931.89|18050.3|17930.3|7
1633055290000|2021-10-01 02:28:10|18049.63|17929.63|18047.47|17927.47|18049.63|17929.63|18047.47|17927.47|7
1633055300000|2021-10-01 02:28:20|18047.37|17927.37|18046.4|17926.4|18047.37|17927.37|18046.12|17926.12|9
1633055310000|2021-10-01 02:28:30|18046.2|17926.2|18046.82|17926.82|18046.97|17926.97|18046.2|17926.2|10
1633055320000|2021-10-01 02:28:40|18046.39|17926.39|18042.69|17922.69|18046.39|17926.39|18042.2|17922.2|10
1633055330000|2021-10-01 02:28:50|18042.45|17922.45|18044.15|17924.15|18044.15|17924.15|18042.45|17922.45|10
1633055340000|2021-10-01 02:29:00|18043.61|17923.61|18042.74|17922.74|18043.61|17923.61|18042.11|17922.11|10
1633055350000|2021-10-01 02:29:10|18042.66|17922.66|18042.22|17922.22|18042.66|17922.66|18042.19|17922.19|9
1633055360000|2021-10-01 02:29:20|18042.21|17922.21|18042.31|17922.31|18042.57|17922.57|18042.11|17922.11|9
1633055370000|2021-10-01 02:29:30|18042.28|17922.28|18041.69|17921.69|18042.29|17922.29|18041.44|17921.44|9
1633055380000|2021-10-01 02:29:40|18041.46|17921.46|18040.99|17920.99|18041.46|17921.46|18040.77|17920.77|8
1633055390000|2021-10-01 02:29:50|18041.11|17921.11|18041.16|17921.16|18041.28|17921.28|18040.74|17920.74|9
1633055400000|2021-10-01 02:30:00|18041.13|17921.13|18040.74|17920.74|18041.33|17921.33|18040.74|17920.74|9
1633055410000|2021-10-01 02:30:10|18040.11|17920.11|18038.86|17918.86|18040.11|17920.11|18038.62|17918.62|10
1633055420000|2021-10-01 02:30:20|18038.8|17918.8|18037.47|17917.47|18038.8|17918.8|18037.47|17917.47|9
1633055430000|2021-10-01 02:30:30|18037.45|17917.45|18035.88|17915.88|18037.45|17917.45|18035.88|17915.88|6
1633055440000|2021-10-01 02:30:40|18035.32|17915.32|18034.68|17914.68|18035.43|17915.43|18034.63|17914.63|9
1633055450000|2021-10-01 02:30:50|18034.49|17914.49|18034.61|17914.61|18035.51|17915.51|18034.49|17914.49|9
1633055460000|2021-10-01 02:31:00|18034.76|17914.76|18035.35|17915.35|18035.94|17915.94|18034.76|17914.76|10
1633055470000|2021-10-01 02:31:10|18035.38|17915.38|18034.24|17914.24|18035.75|17915.75|18034.24|17914.24|9
1633055480000|2021-10-01 02:31:20|18035|17915|18036.87|17916.87|18037.07|17917.07|18035|17915|10
1633055490000|2021-10-01 02:31:30|18036.92|17916.92|18037.72|17917.72|18037.72|17917.72|18036.92|17916.92|8
1633055500000|2021-10-01 02:31:40|18037.54|17917.54|18036.22|17916.22|18037.8|17917.8|18036.22|17916.22|10
1633055510000|2021-10-01 02:31:50|18036.33|17916.33|18036.28|17916.28|18037.15|17917.15|18036.01|17916.01|9
1633055520000|2021-10-01 02:32:00|18036.26|17916.26|18036.02|17916.02|18036.28|17916.28|18035.9|17915.9|9
1633055530000|2021-10-01 02:32:10|18035.98|17915.98|18037.02|17917.02|18037.02|17917.02|18035.82|17915.82|8
1633055540000|2021-10-01 02:32:20|18037.23|17917.23|18038|17918|18038|17918|18037.23|17917.23|8
1633055550000|2021-10-01 02:32:30|18038.58|17918.58|18042.59|17922.59|18042.59|17922.59|18038.58|17918.58|10
1633055560000|2021-10-01 02:32:40|18042.81|17922.81|18047.36|17927.36|18047.65|17927.65|18042.81|17922.81|10
1633055570000|2021-10-01 02:32:50|18047.64|17927.64|18049.17|17929.17|18049.17|17929.17|18047.6|17927.6|9
1633055580000|2021-10-01 02:33:00|18052.61|17932.61|18053.37|17933.37|18053.37|17933.37|18051.96|17931.96|9
1633055590000|2021-10-01 02:33:10|18055.07|17935.07|18061.23|17941.23|18061.23|17941.23|18055.07|17935.07|10
1633055600000|2021-10-01 02:33:20|18061.29|17941.29|18063|17943|18063.02|17943.02|18060.19|17940.19|10
1633055610000|2021-10-01 02:33:30|18063.69|17943.69|18063.71|17943.71|18064.52|17944.52|18063.33|17943.33|10
1633055620000|2021-10-01 02:33:40|18063.86|17943.86|18063.58|17943.58|18063.86|17943.86|18063.03|17943.03|10
1633055630000|2021-10-01 02:33:50|18063.53|17943.53|18063.96|17943.96|18063.96|17943.96|18062.85|17942.85|8
1633055640000|2021-10-01 02:34:00|18064.06|17944.06|18062.16|17942.16|18064.06|17944.06|18062.1|17942.1|10
1633055650000|2021-10-01 02:34:10|18062.1|17942.1|18062.68|17942.68|18062.68|17942.68|18061.86|17941.86|10
1633055660000|2021-10-01 02:34:20|18062.47|17942.47|18062.11|17942.11|18062.47|17942.47|18061.83|17941.83|10
1633055670000|2021-10-01 02:34:30|18061.74|17941.74|18062.17|17942.17|18062.17|17942.17|18061.53|17941.53|7
1633055680000|2021-10-01 02:34:40|18062.57|17942.57|18063.3|17943.3|18063.3|17943.3|18062.36|17942.36|7
1633055690000|2021-10-01 02:34:50|18063.37|17943.37|18066.26|17946.26|18066.26|17946.26|18063.37|17943.37|9
1633055700000|2021-10-01 02:35:00|18066.41|17946.41|18063.7|17943.7|18066.41|17946.41|18063.7|17943.7|9
1633055710000|2021-10-01 02:35:10|18063.31|17943.31|18061.01|17941.01|18063.31|17943.31|18061.01|17941.01|10
1633055720000|2021-10-01 02:35:20|18060.84|17940.84|18056.44|17936.44|18060.84|17940.84|18056.44|17936.44|10
1633055730000|2021-10-01 02:35:30|18056.09|17936.09|18053.01|17933.01|18056.09|17936.09|18053.01|17933.01|10
1633055740000|2021-10-01 02:35:40|18052.84|17932.84|18050.7|17930.7|18052.84|17932.84|18050.7|17930.7|10
1633055750000|2021-10-01 02:35:50|18050.63|17930.63|18047.95|17927.95|18050.63|17930.63|18047.64|17927.64|10
1633055760000|2021-10-01 02:36:00|18047.77|17927.77|18045.87|17925.87|18047.77|17927.77|18045.48|17925.48|10
1633055770000|2021-10-01 02:36:10|18045.89|17925.89|18043.99|17923.99|18045.89|17925.89|18043.99|17923.99|10
1633055780000|2021-10-01 02:36:20|18043.4|17923.4|18041.07|17921.07|18043.4|17923.4|18041.02|17921.02|10
1633055790000|2021-10-01 02:36:30|18040.34|17920.34|18039.05|17919.05|18040.71|17920.71|18039.05|17919.05|10
1633055800000|2021-10-01 02:36:40|18039.21|17919.21|18039.56|17919.56|18039.76|17919.76|18039.08|17919.08|10
1633055810000|2021-10-01 02:36:50|18039.51|17919.51|18040.58|17920.58|18040.58|17920.58|18037.61|17917.61|10
1633055820000|2021-10-01 02:37:00|18041.77|17921.77|18041.49|17921.49|18041.94|17921.94|18041.49|17921.49|8
1633055830000|2021-10-01 02:37:10|18041.83|17921.83|18042.68|17922.68|18043.22|17923.22|18041.72|17921.72|10
1633055840000|2021-10-01 02:37:20|18042.09|17922.09|18039.73|17919.73|18042.47|17922.47|18039.73|17919.73|10
1633055850000|2021-10-01 02:37:30|18039.86|17919.86|18039.3|17919.3|18039.86|17919.86|18038.19|17918.19|9
1633055860000|2021-10-01 02:37:40|18039.32|17919.32|18033.56|17913.56|18039.39|17919.39|18033.56|17913.56|10
1633055870000|2021-10-01 02:37:50|18033.66|17913.66|18028.74|17908.74|18033.66|17913.66|18028.74|17908.74|10
1633055880000|2021-10-01 02:38:00|18028.28|17908.28|18022.51|17902.51|18028.28|17908.28|18022.51|17902.51|10
1633055890000|2021-10-01 02:38:10|18022.45|17902.45|18016.95|17896.95|18022.45|17902.45|18016.53|17896.53|10
1633055900000|2021-10-01 02:38:20|18016.62|17896.62|18013.35|17893.35|18017.79|17897.79|18013.35|17893.35|10
1633055910000|2021-10-01 02:38:30|18012.48|17892.48|18012.09|17892.09|18012.86|17892.86|18011.92|17891.92|10
1633055920000|2021-10-01 02:38:40|18011.96|17891.96|18011.59|17891.59|18011.96|17891.96|18010.27|17890.27|10
1633055930000|2021-10-01 02:38:50|18011.52|17891.52|18010.27|17890.27|18011.52|17891.52|18009.85|17889.85|9
1633055940000|2021-10-01 02:39:00|18010.69|17890.69|18005.83|17885.83|18010.69|17890.69|18005.83|17885.83|10
1633055950000|2021-10-01 02:39:10|18005.55|17885.55|18004.19|17884.19|18006.94|17886.94|18004.11|17884.11|10
1633055960000|2021-10-01 02:39:20|18003.49|17883.49|17999.79|17879.79|18003.57|17883.57|17999.79|17879.79|10
1633055970000|2021-10-01 02:39:30|17998.95|17878.95|18000.05|17880.05|18000.05|17880.05|17998.54|17878.54|10
1633055980000|2021-10-01 02:39:40|18000.34|17880.34|17998.28|17878.28|18000.34|17880.34|17998.28|17878.28|10
1633055990000|2021-10-01 02:39:50|17998.27|17878.27|17997.65|17877.65|17998.76|17878.76|17996.72|17876.72|10
1633056000000|2021-10-01 02:40:00|17997.07|17877.07|17997.1|17877.1|17998.02|17878.02|17996.32|17876.32|10
1633056010000|2021-10-01 02:40:10|17996.65|17876.65|17995.22|17875.22|17996.7|17876.7|17995.22|17875.22|10
1633056020000|2021-10-01 02:40:20|17995.1|17875.1|17993.6|17873.6|17995.11|17875.11|17992.96|17872.96|10
1633056030000|2021-10-01 02:40:30|17993.46|17873.46|17992.35|17872.35|17993.53|17873.53|17992.15|17872.15|10
1633056040000|2021-10-01 02:40:40|17992.06|17872.06|17984.48|17864.48|17992.06|17872.06|17984.48|17864.48|9
1633056050000|2021-10-01 02:40:50|17982.03|17862.03|17967.61|17847.61|17982.63|17862.63|17967.61|17847.61|10
1633056060000|2021-10-01 02:41:00|17967.14|17847.14|17961.98|17841.98|17967.14|17847.14|17961.98|17841.98|10
1633056070000|2021-10-01 02:41:10|17961.06|17841.06|17960.18|17840.18|17961.06|17841.06|17958.78|17838.78|10
1633056080000|2021-10-01 02:41:20|17959.51|17839.51|17961.8|17841.8|17961.91|17841.91|17959.51|17839.51|9
1633056090000|2021-10-01 02:41:30|17962.13|17842.13|17967.72|17847.72|17967.72|17847.72|17962.13|17842.13|10
1633056100000|2021-10-01 02:41:40|17967.99|17847.99|17972.39|17852.39|17972.76|17852.76|17967.99|17847.99|10
1633056110000|2021-10-01 02:41:50|17971.99|17851.99|17972.52|17852.52|17973.33|17853.33|17971.99|17851.99|9
1633056120000|2021-10-01 02:42:00|17972.24|17852.24|17968.68|17848.68|17972.24|17852.24|17968.62|17848.62|10
1633056130000|2021-10-01 02:42:10|17968.21|17848.21|17970.81|17850.81|17970.81|17850.81|17967.97|17847.97|10
1633056140000|2021-10-01 02:42:20|17970.77|17850.77|17979.41|17859.41|17979.41|17859.41|17970.77|17850.77|10
1633056150000|2021-10-01 02:42:30|17979.68|17859.68|17977.75|17857.75|17981.98|17861.98|17977.68|17857.68|10
1633056160000|2021-10-01 02:42:40|17977.07|17857.07|17975.7|17855.7|17978.08|17858.08|17974.57|17854.57|10
1633056170000|2021-10-01 02:42:50|17975.16|17855.16|17975.68|17855.68|17975.68|17855.68|17974.39|17854.39|10
1633056180000|2021-10-01 02:43:00|17975.65|17855.65|17976.87|17856.87|17976.87|17856.87|17975.62|17855.62|10
1633056190000|2021-10-01 02:43:10|17977.15|17857.15|17980.12|17860.12|17980.12|17860.12|17976.99|17856.99|10
1633056200000|2021-10-01 02:43:20|17980.53|17860.53|17980.35|17860.35|17980.87|17860.87|17980.35|17860.35|8
1633056210000|2021-10-01 02:43:30|17979.99|17859.99|17978.2|17858.2|17979.99|17859.99|17978.2|17858.2|10
1633056220000|2021-10-01 02:43:40|17978.07|17858.07|17976.85|17856.85|17978.07|17858.07|17976.85|17856.85|10
1633056230000|2021-10-01 02:43:50|17976.77|17856.77|17978.16|17858.16|17978.47|17858.47|17976.22|17856.22|10
1633056240000|2021-10-01 02:44:00|17978.3|17858.3|17978.1|17858.1|17978.3|17858.3|17977.8|17857.8|10
1633056250000|2021-10-01 02:44:10|17977.83|17857.83|17978.31|17858.31|17978.43|17858.43|17977.83|17857.83|9
1633056260000|2021-10-01 02:44:20|17977.59|17857.59|17980.2|17860.2|17980.2|17860.2|17977.59|17857.59|10
1633056270000|2021-10-01 02:44:30|17981.34|17861.34|17982.94|17862.94|17983.49|17863.49|17981.24|17861.24|9
1633056280000|2021-10-01 02:44:40|17983.05|17863.05|17983.58|17863.58|17984.16|17864.16|17983.05|17863.05|9
1633056290000|2021-10-01 02:44:50|17983.55|17863.55|17984.42|17864.42|17984.42|17864.42|17983.55|17863.55|10
1633056300000|2021-10-01 02:45:00|17984.55|17864.55|17979.57|17859.57|17984.57|17864.57|17979.57|17859.57|10
1633056310000|2021-10-01 02:45:10|17978.52|17858.52|17979.39|17859.39|17979.65|17859.65|17977.9|17857.9|10
1633056320000|2021-10-01 02:45:20|17980.26|17860.26|17981.4|17861.4|17981.68|17861.68|17980.07|17860.07|10
1633056330000|2021-10-01 02:45:30|17981.51|17861.51|17974.5|17854.5|17981.51|17861.51|17974.5|17854.5|10
1633056340000|2021-10-01 02:45:40|17974.08|17854.08|17969.48|17849.48|17974.08|17854.08|17968.95|17848.95|10
1633056350000|2021-10-01 02:45:50|17969.05|17849.05|17962.59|17842.59|17969.05|17849.05|17962.59|17842.59|10
1633056360000|2021-10-01 02:46:00|17963.02|17843.02|17956.63|17836.63|17963.49|17843.49|17956.63|17836.63|10
1633056370000|2021-10-01 02:46:10|17956.46|17836.46|17955.76|17835.76|17956.51|17836.51|17955|17835|10
1633056380000|2021-10-01 02:46:20|17954.66|17834.66|17955.44|17835.44|17955.63|17835.63|17953.83|17833.83|9
1633056390000|2021-10-01 02:46:30|17955.65|17835.65|17960.24|17840.24|17960.24|17840.24|17955.65|17835.65|10
1633056400000|2021-10-01 02:46:40|17960.7|17840.7|17960.48|17840.48|17960.86|17840.86|17959.75|17839.75|10
1633056410000|2021-10-01 02:46:50|17960.42|17840.42|17960.78|17840.78|17960.78|17840.78|17959.36|17839.36|10
1633056420000|2021-10-01 02:47:00|17961.55|17841.55|17960.9|17840.9|17963.16|17843.16|17960.87|17840.87|10
1633056430000|2021-10-01 02:47:10|17960.49|17840.49|17959.41|17839.41|17960.49|17840.49|17959.21|17839.21|9
1633056440000|2021-10-01 02:47:20|17960.08|17840.08|17960.78|17840.78|17960.8|17840.8|17960.08|17840.08|10
1633056450000|2021-10-01 02:47:30|17960.91|17840.91|17958.38|17838.38|17960.91|17840.91|17958.38|17838.38|9
1633056460000|2021-10-01 02:47:40|17958.22|17838.22|17953.23|17833.23|17958.22|17838.22|17953.23|17833.23|9
1633056470000|2021-10-01 02:47:50|17952.61|17832.61|17952.32|17832.32|17952.97|17832.97|17951.93|17831.93|10
1633056480000|2021-10-01 02:48:00|17951.56|17831.56|17952.51|17832.51|17952.55|17832.55|17951.56|17831.56|9
1633056490000|2021-10-01 02:48:10|17952.88|17832.88|17956.5|17836.5|17956.5|17836.5|17952.49|17832.49|10
1633056500000|2021-10-01 02:48:20|17957.15|17837.15|17958.04|17838.04|17958.04|17838.04|17957.15|17837.15|8
1633056510000|2021-10-01 02:48:30|17958.23|17838.23|17960.73|17840.73|17960.73|17840.73|17957.59|17837.59|9
1633056520000|2021-10-01 02:48:40|17960.52|17840.52|17961.33|17841.33|17961.33|17841.33|17960.04|17840.04|9
1633056530000|2021-10-01 02:48:50|17960.95|17840.95|17962.16|17842.16|17962.36|17842.36|17960.35|17840.35|10
1633056540000|2021-10-01 02:49:00|17962.25|17842.25|17962.85|17842.85|17963.36|17843.36|17962.12|17842.12|10
1633056550000|2021-10-01 02:49:10|17962.92|17842.92|17962.35|17842.35|17962.92|17842.92|17961.85|17841.85|9
1633056560000|2021-10-01 02:49:20|17960.86|17840.86|17956.81|17836.81|17960.86|17840.86|17956.81|17836.81|10
1633056570000|2021-10-01 02:49:30|17956.77|17836.77|17955.56|17835.56|17957.46|17837.46|17955.56|17835.56|10
1633056580000|2021-10-01 02:49:40|17955.29|17835.29|17953.21|17833.21|17955.29|17835.29|17953.21|17833.21|10
1633056590000|2021-10-01 02:49:50|17953.03|17833.03|17951.63|17831.63|17953.21|17833.21|17951.63|17831.63|10
1633056600000|2021-10-01 02:50:00|17952.12|17832.12|17951.04|17831.04|17952.12|17832.12|17950.54|17830.54|10
1633056610000|2021-10-01 02:50:10|17951.13|17831.13|17948.79|17828.79|17951.13|17831.13|17948.61|17828.61|9
1633056620000|2021-10-01 02:50:20|17948.97|17828.97|17949.84|17829.84|17949.94|17829.94|17948.97|17828.97|7
1633056630000|2021-10-01 02:50:30|17950.02|17830.02|17948.36|17828.36|17950.4|17830.4|17948.36|17828.36|10
1633056640000|2021-10-01 02:50:40|17948.41|17828.41|17947.65|17827.65|17948.44|17828.44|17947.65|17827.65|8
1633056650000|2021-10-01 02:50:50|17947.12|17827.12|17941.32|17821.32|17947.12|17827.12|17941.32|17821.32|10
1633056660000|2021-10-01 02:51:00|17941.69|17821.69|17943.58|17823.58|17943.58|17823.58|17940.68|17820.68|10
1633056670000|2021-10-01 02:51:10|17943.74|17823.74|17944.68|17824.68|17944.68|17824.68|17943.25|17823.25|9
1633056680000|2021-10-01 02:51:20|17944.02|17824.02|17944.36|17824.36|17944.73|17824.73|17944.02|17824.02|10
1633056690000|2021-10-01 02:51:30|17944.39|17824.39|17944.1|17824.1|17945.22|17825.22|17944.1|17824.1|10
1633056700000|2021-10-01 02:51:40|17944.31|17824.31|17943.19|17823.19|17944.31|17824.31|17943.19|17823.19|10
1633056710000|2021-10-01 02:51:50|17943.3|17823.3|17943.52|17823.52|17943.52|17823.52|17942.75|17822.75|10
1633056720000|2021-10-01 02:52:00|17943.88|17823.88|17943.94|17823.94|17943.94|17823.94|17943.57|17823.57|6
1633056730000|2021-10-01 02:52:10|17944.02|17824.02|17945.04|17825.04|17945.04|17825.04|17943.85|17823.85|9
1633056740000|2021-10-01 02:52:20|17945.01|17825.01|17949.81|17829.81|17949.81|17829.81|17943.2|17823.2|10
1633056750000|2021-10-01 02:52:30|17950.28|17830.28|17952.27|17832.27|17952.27|17832.27|17950.28|17830.28|8
1633056760000|2021-10-01 02:52:40|17953.05|17833.05|17956.36|17836.36|17956.36|17836.36|17953.05|17833.05|10
1633056770000|2021-10-01 02:52:50|17956.35|17836.35|17957.32|17837.32|17957.32|17837.32|17956.35|17836.35|10
1633056780000|2021-10-01 02:53:00|17957.97|17837.97|17957.47|17837.47|17959.04|17839.04|17957.47|17837.47|10
1633056790000|2021-10-01 02:53:10|17957.41|17837.41|17957.56|17837.56|17958.02|17838.02|17957.15|17837.15|10
1633056800000|2021-10-01 02:53:20|17956.93|17836.93|17956.49|17836.49|17956.93|17836.93|17956.25|17836.25|10
1633056810000|2021-10-01 02:53:30|17956.51|17836.51|17958.38|17838.38|17958.38|17838.38|17956.51|17836.51|9
1633056820000|2021-10-01 02:53:40|17958.3|17838.3|17958.94|17838.94|17959.29|17839.29|17958.3|17838.3|9
1633056830000|2021-10-01 02:53:50|17959|17839|17958.25|17838.25|17959|17839|17957.88|17837.88|10
1633056840000|2021-10-01 02:54:00|17958.33|17838.33|17960.89|17840.89|17960.89|17840.89|17958.12|17838.12|10
1633056850000|2021-10-01 02:54:10|17960.48|17840.48|17961.78|17841.78|17962.12|17842.12|17959.7|17839.7|10
1633056860000|2021-10-01 02:54:20|17961.44|17841.44|17961.34|17841.34|17961.99|17841.99|17961.32|17841.32|10
1633056870000|2021-10-01 02:54:30|17961.33|17841.33|17961.01|17841.01|17961.43|17841.43|17960.46|17840.46|10
1633056880000|2021-10-01 02:54:40|17961.13|17841.13|17963.08|17843.08|17963.12|17843.12|17961.13|17841.13|10
1633056890000|2021-10-01 02:54:50|17963.84|17843.84|17964.31|17844.31|17964.46|17844.46|17963.84|17843.84|10
1633056900000|2021-10-01 02:55:00|17964.59|17844.59|17967.74|17847.74|17967.74|17847.74|17964.59|17844.59|10
1633056910000|2021-10-01 02:55:10|17969.46|17849.46|17973.35|17853.35|17973.35|17853.35|17969.19|17849.19|10
1633056920000|2021-10-01 02:55:20|17973.62|17853.62|17975.34|17855.34|17975.34|17855.34|17973.62|17853.62|10
1633056930000|2021-10-01 02:55:30|17975.62|17855.62|17978.98|17858.98|17979.17|17859.17|17975.58|17855.58|10
1633056940000|2021-10-01 02:55:40|17980.01|17860.01|17986.17|17866.17|17986.17|17866.17|17980.01|17860.01|10
1633056950000|2021-10-01 02:55:50|17985.14|17865.14|17985.42|17865.42|17985.42|17865.42|17984.01|17864.01|10
1633056960000|2021-10-01 02:56:00|17985.4|17865.4|17987.1|17867.1|17987.1|17867.1|17985.4|17865.4|10
1633056970000|2021-10-01 02:56:10|17987.44|17867.44|17986|17866|17988.29|17868.29|17986|17866|10
1633056980000|2021-10-01 02:56:20|17985.79|17865.79|17985.36|17865.36|17986.88|17866.88|17984.75|17864.75|10
1633056990000|2021-10-01 02:56:30|17985.56|17865.56|17987.92|17867.92|17988.35|17868.35|17985.15|17865.15|10
1633057000000|2021-10-01 02:56:40|17987.94|17867.94|17987.83|17867.83|17988.04|17868.04|17987.72|17867.72|9
1633057010000|2021-10-01 02:56:50|17987.54|17867.54|17987.71|17867.71|17988.95|17868.95|17986.94|17866.94|10
1633057020000|2021-10-01 02:57:00|17988.34|17868.34|17988.03|17868.03|17989.46|17869.46|17987.34|17867.34|10
1633057030000|2021-10-01 02:57:10|17988.18|17868.18|17987.46|17867.46|17989.32|17869.32|17987.46|17867.46|10
1633057040000|2021-10-01 02:57:20|17988.37|17868.37|17990.82|17870.82|17990.82|17870.82|17988.37|17868.37|10
1633057050000|2021-10-01 02:57:30|17990.81|17870.81|17992.08|17872.08|17992.08|17872.08|17990.61|17870.61|9
1633057060000|2021-10-01 02:57:40|17992.5|17872.5|17993.86|17873.86|17993.86|17873.86|17992.5|17872.5|9
1633057070000|2021-10-01 02:57:50|17993.96|17873.96|17993.97|17873.97|17994.69|17874.69|17993.63|17873.63|9
1633057080000|2021-10-01 02:58:00|17993.52|17873.52|17993.53|17873.53|17993.8|17873.8|17992.68|17872.68|10
1633057090000|2021-10-01 02:58:10|17993.7|17873.7|17994.21|17874.21|17994.21|17874.21|17993.59|17873.59|10
1633057100000|2021-10-01 02:58:20|17993.83|17873.83|17992.82|17872.82|17993.83|17873.83|17992.75|17872.75|10
1633057110000|2021-10-01 02:58:30|17992.95|17872.95|17992.02|17872.02|17992.95|17872.95|17991.9|17871.9|10
1633057120000|2021-10-01 02:58:40|17992.25|17872.25|17989.95|17869.95|17992.25|17872.25|17989.95|17869.95|9
1633057130000|2021-10-01 02:58:50|17989.42|17869.42|17988.67|17868.67|17989.42|17869.42|17988.5|17868.5|10
1633057140000|2021-10-01 02:59:00|17987.8|17867.8|17984.92|17864.92|17987.8|17867.8|17984.7|17864.7|10
1633057150000|2021-10-01 02:59:10|17985.22|17865.22|17984.45|17864.45|17985.22|17865.22|17984.45|17864.45|10
1633057160000|2021-10-01 02:59:20|17984.49|17864.49|17983.97|17863.97|17984.8|17864.8|17983.97|17863.97|8
1633057170000|2021-10-01 02:59:30|17983.21|17863.21|17982.64|17862.64|17983.21|17863.21|17982.28|17862.28|10
1633057180000|2021-10-01 02:59:40|17982.66|17862.66|17982.58|17862.58|17983.05|17863.05|17982.19|17862.19|10
1633057190000|2021-10-01 02:59:50|17982.64|17862.64|17981.53|17861.53|17983.08|17863.08|17981.53|17861.53|10
1633057200000|2021-10-01 03:00:00|17981.72|17861.72|17981.74|17861.74|17982.61|17862.61|17981.38|17861.38|10
1633057210000|2021-10-01 03:00:10|17981.12|17861.12|17978.91|17858.91|17981.36|17861.36|17978.91|17858.91|10
1633057220000|2021-10-01 03:00:20|17978.64|17858.64|17979.23|17859.23|17979.23|17859.23|17977.85|17857.85|10
1633057230000|2021-10-01 03:00:30|17979.7|17859.7|17983.51|17863.51|17983.51|17863.51|17979.66|17859.66|10
1633057240000|2021-10-01 03:00:40|17984.02|17864.02|17990.73|17870.73|17991|17871|17984.02|17864.02|9
1633057250000|2021-10-01 03:00:50|17990.76|17870.76|17999.64|17879.64|17999.64|17879.64|17990.76|17870.76|10
1633057260000|2021-10-01 03:01:00|18000.21|17880.21|17996.94|17876.94|18001.55|17881.55|17996.94|17876.94|10
1633057270000|2021-10-01 03:01:10|17996.29|17876.29|17996.55|17876.55|17997.03|17877.03|17996.29|17876.29|10
1633057280000|2021-10-01 03:01:20|17996.13|17876.13|17993.7|17873.7|17996.13|17876.13|17993.47|17873.47|10
1633057290000|2021-10-01 03:01:30|17994|17874|17994.73|17874.73|17994.73|17874.73|17994|17874|10
1633057300000|2021-10-01 03:01:40|17994.66|17874.66|17995.31|17875.31|17995.31|17875.31|17994.53|17874.53|10
1633057310000|2021-10-01 03:01:50|17995.97|17875.97|17995.74|17875.74|17996.18|17876.18|17995.52|17875.52|9
1633057320000|2021-10-01 03:02:00|17995.96|17875.96|17996.61|17876.61|17996.61|17876.61|17995.94|17875.94|10
1633057330000|2021-10-01 03:02:10|17996.65|17876.65|17996.42|17876.42|17996.86|17876.86|17995.73|17875.73|9
1633057340000|2021-10-01 03:02:20|17996.68|17876.68|17996.63|17876.63|17997.52|17877.52|17996.63|17876.63|9
1633057350000|2021-10-01 03:02:30|17996.46|17876.46|17995.69|17875.69|17996.46|17876.46|17995.69|17875.69|9
1633057360000|2021-10-01 03:02:40|17995.65|17875.65|17996.93|17876.93|17996.93|17876.93|17995.57|17875.57|10
1633057370000|2021-10-01 03:02:50|17997.75|17877.75|17998.82|17878.82|17998.82|17878.82|17997.75|17877.75|10
1633057380000|2021-10-01 03:03:00|17998.93|17878.93|18000.49|17880.49|18000.49|17880.49|17998.93|17878.93|9
1633057390000|2021-10-01 03:03:10|18000.95|17880.95|18002.17|17882.17|18002.17|17882.17|18000.52|17880.52|9
1633057400000|2021-10-01 03:03:20|18002.44|17882.44|18004.39|17884.39|18004.39|17884.39|18002.29|17882.29|10
1633057410000|2021-10-01 03:03:30|18004.45|17884.45|18006.41|17886.41|18006.41|17886.41|18004.25|17884.25|10
1633057420000|2021-10-01 03:03:40|18006.65|17886.65|18007.71|17887.71|18007.71|17887.71|18006.5|17886.5|10
1633057430000|2021-10-01 03:03:50|18007.52|17887.52|18003.64|17883.64|18007.8|17887.8|18003.64|17883.64|10
1633057440000|2021-10-01 03:04:00|18004.1|17884.1|18006.46|17886.46|18007.59|17887.59|18003.73|17883.73|9
1633057450000|2021-10-01 03:04:10|18007.42|17887.42|18012.62|17892.62|18012.62|17892.62|18007.42|17887.42|10
1633057460000|2021-10-01 03:04:20|18013.8|17893.8|18010.95|17890.95|18014.24|17894.24|18010.95|17890.95|10
1633057470000|2021-10-01 03:04:30|18010.35|17890.35|18009|17889|18010.35|17890.35|18009|17889|10
1633057480000|2021-10-01 03:04:40|18008.68|17888.68|18006.22|17886.22|18008.84|17888.84|18006.03|17886.03|10
1633057490000|2021-10-01 03:04:50|18006.03|17886.03|18005.03|17885.03|18006.05|17886.05|18005.03|17885.03|10
1633057500000|2021-10-01 03:05:00|18004.88|17884.88|18002.64|17882.64|18005.78|17885.78|18002.64|17882.64|9
1633057510000|2021-10-01 03:05:10|18002.5|17882.5|18001.14|17881.14|18002.98|17882.98|18001.14|17881.14|9
1633057520000|2021-10-01 03:05:20|18001.08|17881.08|17999.08|17879.08|18001.08|17881.08|17998.93|17878.93|9
1633057530000|2021-10-01 03:05:30|17998.86|17878.86|17998.3|17878.3|17999.24|17879.24|17998.3|17878.3|9
1633057540000|2021-10-01 03:05:40|17998.24|17878.24|17996.46|17876.46|17998.35|17878.35|17995.88|17875.88|10
1633057550000|2021-10-01 03:05:50|17996.32|17876.32|17996.74|17876.74|17996.75|17876.75|17995.91|17875.91|9
1633057560000|2021-10-01 03:06:00|17996.71|17876.71|17997.52|17877.52|17997.52|17877.52|17996.71|17876.71|10
1633057570000|2021-10-01 03:06:10|17997.48|17877.48|17996.46|17876.46|17997.6|17877.6|17996.46|17876.46|8
1633057580000|2021-10-01 03:06:20|17996.47|17876.47|17996.7|17876.7|17996.82|17876.82|17996.44|17876.44|10
1633057590000|2021-10-01 03:06:30|17996.79|17876.79|17996.38|17876.38|17996.79|17876.79|17996.38|17876.38|9
1633057600000|2021-10-01 03:06:40|17996.3|17876.3|18000.07|17880.07|18000.07|17880.07|17996.3|17876.3|10
1633057610000|2021-10-01 03:06:50|17999.81|17879.81|18002.83|17882.83|18003.03|17883.03|17999.81|17879.81|10
1633057620000|2021-10-01 03:07:00|18004.23|17884.23|18007.3|17887.3|18007.3|17887.3|18004.15|17884.15|9
1633057630000|2021-10-01 03:07:10|18007.38|17887.38|18006.87|17886.87|18007.38|17887.38|18006.78|17886.78|10
1633057640000|2021-10-01 03:07:20|18006.04|17886.04|18005.23|17885.23|18006.74|17886.74|18005.15|17885.15|9
1633057650000|2021-10-01 03:07:30|18005.39|17885.39|18005.65|17885.65|18006.4|17886.4|18005.39|17885.39|10
1633057660000|2021-10-01 03:07:40|18005.5|17885.5|18008.67|17888.67|18008.67|17888.67|18005.5|17885.5|10
1633057670000|2021-10-01 03:07:50|18008.9|17888.9|18009.62|17889.62|18009.62|17889.62|18008.28|17888.28|9
1633057680000|2021-10-01 03:08:00|18009.63|17889.63|18007.23|17887.23|18009.63|17889.63|18007.23|17887.23|10
1633057690000|2021-10-01 03:08:10|18007.14|17887.14|18008.17|17888.17|18008.17|17888.17|18007.14|17887.14|9
1633057700000|2021-10-01 03:08:20|18008.44|17888.44|18009.71|17889.71|18009.94|17889.94|18008.17|17888.17|10
1633057710000|2021-10-01 03:08:30|18009.31|17889.31|18011.29|17891.29|18011.32|17891.32|18009.31|17889.31|10
1633057720000|2021-10-01 03:08:40|18011.25|17891.25|18014.3|17894.3|18014.3|17894.3|18011.25|17891.25|10
1633057730000|2021-10-01 03:08:50|18014.05|17894.05|18017.45|17897.45|18017.45|17897.45|18014.05|17894.05|9
1633057740000|2021-10-01 03:09:00|18017.57|17897.57|18019.86|17899.86|18019.86|17899.86|18017.57|17897.57|9
1633057750000|2021-10-01 03:09:10|18020.37|17900.37|18020.43|17900.43|18020.78|17900.78|18019.96|17899.96|10
1633057760000|2021-10-01 03:09:20|18020.34|17900.34|18021.69|17901.69|18021.86|17901.86|18020.08|17900.08|10
1633057770000|2021-10-01 03:09:30|18021.72|17901.72|18023.09|17903.09|18023.09|17903.09|18021.72|17901.72|8
1633057780000|2021-10-01 03:09:40|18023.27|17903.27|18023.33|17903.33|18023.57|17903.57|18022.67|17902.67|10
1633057790000|2021-10-01 03:09:50|18023.04|17903.04|18019.29|17899.29|18025.71|17905.71|18019.29|17899.29|10
1633057800000|2021-10-01 03:10:00|18018.26|17898.26|18016.05|17896.05|18018.26|17898.26|18015.5|17895.5|10
1633057810000|2021-10-01 03:10:10|18015.96|17895.96|18014|17894|18015.96|17895.96|18013.7|17893.7|10
1633057820000|2021-10-01 03:10:20|18013.53|17893.53|18013.48|17893.48|18013.97|17893.97|18013.25|17893.25|9
1633057830000|2021-10-01 03:10:30|18013.51|17893.51|18015.32|17895.32|18015.65|17895.65|18013.51|17893.51|10
1633057840000|2021-10-01 03:10:40|18015.27|17895.27|18015.02|17895.02|18016.58|17896.58|18015.02|17895.02|10
1633057850000|2021-10-01 03:10:50|18014.82|17894.82|18014.42|17894.42|18014.82|17894.82|18014.42|17894.42|10
1633057860000|2021-10-01 03:11:00|18014.43|17894.43|18015.32|17895.32|18015.87|17895.87|18014.15|17894.15|9
1633057870000|2021-10-01 03:11:10|18014.56|17894.56|18015.4|17895.4|18015.4|17895.4|18014.56|17894.56|10
1633057880000|2021-10-01 03:11:20|18015.28|17895.28|18014.84|17894.84|18015.43|17895.43|18014.77|17894.77|9
1633057890000|2021-10-01 03:11:30|18014.72|17894.72|18014.48|17894.48|18014.72|17894.72|18014.37|17894.37|8
1633057900000|2021-10-01 03:11:40|18014.59|17894.59|18015.25|17895.25|18015.25|17895.25|18014.51|17894.51|9
1633057910000|2021-10-01 03:11:50|18015.26|17895.26|18016.63|17896.63|18016.63|17896.63|18015.1|17895.1|9
1633057920000|2021-10-01 03:12:00|18016.6|17896.6|18019.38|17899.38|18019.38|17899.38|18016.6|17896.6|9
1633057930000|2021-10-01 03:12:10|18019.39|17899.39|18019.28|17899.28|18020.32|17900.32|18019.28|17899.28|9
1633057940000|2021-10-01 03:12:20|18018.8|17898.8|18018.07|17898.07|18018.8|17898.8|18018.07|17898.07|8
1633057950000|2021-10-01 03:12:30|18017.83|17897.83|18017.6|17897.6|18018|17898|18017.42|17897.42|10
1633057960000|2021-10-01 03:12:40|18017.59|17897.59|18018.41|17898.41|18018.68|17898.68|18017.59|17897.59|10
1633057970000|2021-10-01 03:12:50|18018.14|17898.14|18020.58|17900.58|18020.58|17900.58|18018.14|17898.14|10
1633057980000|2021-10-01 03:13:00|18020.9|17900.9|18018.02|17898.02|18020.9|17900.9|18018.02|17898.02|10
1633057990000|2021-10-01 03:13:10|18018.09|17898.09|18014.06|17894.06|18018.09|17898.09|18014.06|17894.06|10
1633058000000|2021-10-01 03:13:20|18013.34|17893.34|18012.58|17892.58|18013.34|17893.34|18012.58|17892.58|10
1633058010000|2021-10-01 03:13:30|18012.6|17892.6|18012.09|17892.09|18013.01|17893.01|18011.8|17891.8|9
1633058020000|2021-10-01 03:13:40|18012.1|17892.1|18011.85|17891.85|18012.1|17892.1|18011.29|17891.29|8
1633058030000|2021-10-01 03:13:50|18011.98|17891.98|18011.24|17891.24|18012.37|17892.37|18011.24|17891.24|9
1633058040000|2021-10-01 03:14:00|18009.72|17889.72|18007.16|17887.16|18009.72|17889.72|18007.04|17887.04|10
1633058050000|2021-10-01 03:14:10|18007.11|17887.11|18006.21|17886.21|18007.18|17887.18|18005.98|17885.98|10
1633058060000|2021-10-01 03:14:20|18005.4|17885.4|18002.93|17882.93|18005.4|17885.4|18002.93|17882.93|10
1633058070000|2021-10-01 03:14:30|18003.21|17883.21|18001.63|17881.63|18003.21|17883.21|18001.63|17881.63|10
1633058080000|2021-10-01 03:14:40|18001.22|17881.22|18001.06|17881.06|18001.61|17881.61|18001.05|17881.05|10
1633058090000|2021-10-01 03:14:50|17997.88|17877.88|17997.73|17877.73|17998.08|17878.08|17997.3|17877.3|10
1633058100000|2021-10-01 03:15:00|17998.04|17878.04|17997.75|17877.75|17998.65|17878.65|17997.75|17877.75|9
1633058110000|2021-10-01 03:15:10|17998.16|17878.16|17996.64|17876.64|17998.16|17878.16|17996.54|17876.54|9
1633058120000|2021-10-01 03:15:20|17995.82|17875.82|17995.49|17875.49|17996.05|17876.05|17995.26|17875.26|10
1633058130000|2021-10-01 03:15:30|17993.71|17873.71|17994.56|17874.56|17994.56|17874.56|17993.27|17873.27|10
1633058140000|2021-10-01 03:15:40|17994.92|17874.92|17995.76|17875.76|17995.76|17875.76|17994.62|17874.62|10
1633058150000|2021-10-01 03:15:50|17996.09|17876.09|17998.29|17878.29|17998.29|17878.29|17996.09|17876.09|10
1633058160000|2021-10-01 03:16:00|17998.36|17878.36|18000.8|17880.8|18000.8|17880.8|17998.36|17878.36|9
1633058170000|2021-10-01 03:16:10|18000.53|17880.53|18001.06|17881.06|18001.19|17881.19|18000.53|17880.53|9
1633058180000|2021-10-01 03:16:20|18001.3|17881.3|18005.1|17885.1|18005.1|17885.1|18001.3|17881.3|10
1633058190000|2021-10-01 03:16:30|18005.26|17885.26|18009.42|17889.42|18009.44|17889.44|18005.26|17885.26|10
1633058200000|2021-10-01 03:16:40|18010.23|17890.23|18012.6|17892.6|18012.6|17892.6|18010.23|17890.23|9
1633058210000|2021-10-01 03:16:50|18012.83|17892.83|18015.76|17895.76|18015.76|17895.76|18012.83|17892.83|9
1633058220000|2021-10-01 03:17:00|18015.65|17895.65|18022.8|17902.8|18022.8|17902.8|18015.56|17895.56|10
1633058230000|2021-10-01 03:17:10|18024.49|17904.49|18027.96|17907.96|18027.96|17907.96|18024.49|17904.49|10
1633058240000|2021-10-01 03:17:20|18027.73|17907.73|18026.64|17906.64|18027.73|17907.73|18026.17|17906.17|10
1633058250000|2021-10-01 03:17:30|18026.56|17906.56|18026.29|17906.29|18026.56|17906.56|18026.26|17906.26|8
1633058260000|2021-10-01 03:17:40|18026.55|17906.55|18026.85|17906.85|18027.06|17907.06|18025.96|17905.96|9
1633058270000|2021-10-01 03:17:50|18026.7|17906.7|18026.46|17906.46|18026.99|17906.99|18026.27|17906.27|10
1633058280000|2021-10-01 03:18:00|18026.51|17906.51|18027.89|17907.89|18028.9|17908.9|18025.97|17905.97|9
1633058290000|2021-10-01 03:18:10|18028.04|17908.04|18026.51|17906.51|18028.04|17908.04|18026.28|17906.28|10
1633058300000|2021-10-01 03:18:20|18026.44|17906.44|18023.98|17903.98|18026.44|17906.44|18023.98|17903.98|10
1633058310000|2021-10-01 03:18:30|18023.89|17903.89|18023.31|17903.31|18023.95|17903.95|18023.18|17903.18|9
1633058320000|2021-10-01 03:18:40|18023.55|17903.55|18023|17903|18023.55|17903.55|18022.73|17902.73|10
1633058330000|2021-10-01 03:18:50|18022.19|17902.19|18023.15|17903.15|18023.15|17903.15|18021.94|17901.94|10
1633058340000|2021-10-01 03:19:00|18023.11|17903.11|18023.36|17903.36|18023.36|17903.36|18022.13|17902.13|10
1633058350000|2021-10-01 03:19:10|18023.24|17903.24|18023.18|17903.18|18023.7|17903.7|18022.99|17902.99|9
1633058360000|2021-10-01 03:19:20|18023.05|17903.05|18025.64|17905.64|18025.64|17905.64|18022.56|17902.56|10
1633058370000|2021-10-01 03:19:30|18025.63|17905.63|18028.7|17908.7|18028.7|17908.7|18025.3|17905.3|10
1633058380000|2021-10-01 03:19:40|18028.72|17908.72|18030|17910|18030|17910|18028.62|17908.62|10
1633058390000|2021-10-01 03:19:50|18029.73|17909.73|18031.52|17911.52|18031.52|17911.52|18029.73|17909.73|9
1633058400000|2021-10-01 03:20:00|18031.59|17911.59|18030.05|17910.05|18031.7|17911.7|18029.29|17909.29|10
1633058410000|2021-10-01 03:20:10|18029.86|17909.86|18031.29|17911.29|18031.29|17911.29|18029.45|17909.45|9
1633058420000|2021-10-01 03:20:20|18031.22|17911.22|18031.34|17911.34|18032.13|17912.13|18030.92|17910.92|10
1633058430000|2021-10-01 03:20:30|18031.37|17911.37|18030.98|17910.98|18031.37|17911.37|18030.34|17910.34|10
1633058440000|2021-10-01 03:20:40|18031.91|17911.91|18032.36|17912.36|18032.79|17912.79|18031.91|17911.91|10
1633058450000|2021-10-01 03:20:50|18032.37|17912.37|18028.62|17908.62|18032.37|17912.37|18028.62|17908.62|8
1633058460000|2021-10-01 03:21:00|18029.45|17909.45|18028.59|17908.59|18030.33|17910.33|18028.59|17908.59|10
1633058470000|2021-10-01 03:21:10|18028.55|17908.55|18028.04|17908.04|18028.55|17908.55|18027.32|17907.32|9
1633058480000|2021-10-01 03:21:20|18028.18|17908.18|18024.02|17904.02|18028.18|17908.18|18024.02|17904.02|8
1633058490000|2021-10-01 03:21:30|18024.16|17904.16|18022.48|17902.48|18024.25|17904.25|18022.48|17902.48|10
1633058500000|2021-10-01 03:21:40|18021.44|17901.44|18024.05|17904.05|18024.05|17904.05|18021.44|17901.44|10
1633058510000|2021-10-01 03:21:50|18024.85|17904.85|18023.18|17903.18|18024.86|17904.86|18023.18|17903.18|10
1633058520000|2021-10-01 03:22:00|18023.51|17903.51|18023.59|17903.59|18024.16|17904.16|18022.3|17902.3|10
1633058530000|2021-10-01 03:22:10|18024.26|17904.26|18024.76|17904.76|18025.21|17905.21|18023.91|17903.91|9
1633058540000|2021-10-01 03:22:20|18025.12|17905.12|18024.46|17904.46|18025.28|17905.28|18024.37|17904.37|10
1633058550000|2021-10-01 03:22:30|18025.37|17905.37|18026.05|17906.05|18026.05|17906.05|18025.23|17905.23|9
1633058560000|2021-10-01 03:22:40|18025.99|17905.99|18026.24|17906.24|18026.24|17906.24|18025.3|17905.3|10
1633058570000|2021-10-01 03:22:50|18026.68|17906.68|18026.51|17906.51|18027.62|17907.62|18026.47|17906.47|9
1633058580000|2021-10-01 03:23:00|18026.53|17906.53|18026.82|17906.82|18026.86|17906.86|18026.27|17906.27|9
1633058590000|2021-10-01 03:23:10|18026.86|17906.86|18025.64|17905.64|18026.86|17906.86|18025.64|17905.64|9
1633058600000|2021-10-01 03:23:20|18024.92|17904.92|18023.38|17903.38|18024.96|17904.96|18023.38|17903.38|10
1633058610000|2021-10-01 03:23:30|18024.35|17904.35|18023.03|17903.03|18024.77|17904.77|18023.03|17903.03|10
1633058620000|2021-10-01 03:23:40|18022.8|17902.8|18021.99|17901.99|18022.8|17902.8|18021.85|17901.85|10
1633058630000|2021-10-01 03:23:50|18021.92|17901.92|18022.07|17902.07|18022.48|17902.48|18021.01|17901.01|9
1633058640000|2021-10-01 03:24:00|18023.07|17903.07|18023.77|17903.77|18023.77|17903.77|18021.92|17901.92|10
1633058650000|2021-10-01 03:24:10|18023.6|17903.6|18026.13|17906.13|18026.13|17906.13|18023.6|17903.6|9
1633058660000|2021-10-01 03:24:20|18026.44|17906.44|18027.01|17907.01|18027.2|17907.2|18026.21|17906.21|7
1633058670000|2021-10-01 03:24:30|18026.84|17906.84|18028.66|17908.66|18028.66|17908.66|18026.84|17906.84|10
1633058680000|2021-10-01 03:24:40|18029.36|17909.36|18029.1|17909.1|18030.07|17910.07|18029.1|17909.1|9
1633058690000|2021-10-01 03:24:50|18029.16|17909.16|18028.79|17908.79|18029.41|17909.41|18028.79|17908.79|10
1633058700000|2021-10-01 03:25:00|18029.38|17909.38|18027.5|17907.5|18029.38|17909.38|18027.5|17907.5|9
1633058710000|2021-10-01 03:25:10|18027.28|17907.28|18023.44|17903.44|18027.28|17907.28|18023.44|17903.44|9
1633058720000|2021-10-01 03:25:20|18023.21|17903.21|18021.04|17901.04|18023.26|17903.26|18021.04|17901.04|9
1633058730000|2021-10-01 03:25:30|18020.87|17900.87|18020.63|17900.63|18020.87|17900.87|18020.32|17900.32|8
1633058740000|2021-10-01 03:25:40|18020.39|17900.39|18020.56|17900.56|18021.32|17901.32|18020.3|17900.3|8
1633058750000|2021-10-01 03:25:50|18020.63|17900.63|18019.51|17899.51|18020.63|17900.63|18019.37|17899.37|7
1633058760000|2021-10-01 03:26:00|18019.56|17899.56|18018.71|17898.71|18019.56|17899.56|18018.59|17898.59|10
1633058770000|2021-10-01 03:26:10|18018.62|17898.62|18018.11|17898.11|18019.21|17899.21|18018.11|17898.11|8
1633058780000|2021-10-01 03:26:20|18017.98|17897.98|18017.34|17897.34|18018.17|17898.17|18017.34|17897.34|8
1633058790000|2021-10-01 03:26:30|18018.25|17898.25|18017.45|17897.45|18019.38|17899.38|18017.29|17897.29|10
1633058800000|2021-10-01 03:26:40|18017|17897|18012.45|17892.45|18017|17897|18012.37|17892.37|9
1633058810000|2021-10-01 03:26:50|18011.36|17891.36|18007.07|17887.07|18011.36|17891.36|18007.07|17887.07|10
1633058820000|2021-10-01 03:27:00|18006.53|17886.53|18000.96|17880.96|18006.73|17886.73|18000.96|17880.96|9
1633058830000|2021-10-01 03:27:10|18000.79|17880.79|17999.98|17879.98|18000.8|17880.8|17999.35|17879.35|10
1633058840000|2021-10-01 03:27:20|17999.82|17879.82|17997.58|17877.58|17999.86|17879.86|17997.39|17877.39|10
1633058850000|2021-10-01 03:27:30|17997.54|17877.54|17995.85|17875.85|17997.54|17877.54|17995.85|17875.85|10
1633058860000|2021-10-01 03:27:40|17995.99|17875.99|17994.48|17874.48|17996.23|17876.23|17994.48|17874.48|9
1633058870000|2021-10-01 03:27:50|17994.54|17874.54|17994.16|17874.16|17995.26|17875.26|17993.94|17873.94|9
1633058880000|2021-10-01 03:28:00|17994.83|17874.83|17993.45|17873.45|17994.83|17874.83|17992.79|17872.79|9
1633058890000|2021-10-01 03:28:10|17993.57|17873.57|17994.06|17874.06|17994.31|17874.31|17993.36|17873.36|9
1633058900000|2021-10-01 03:28:20|17991.78|17871.78|17993.07|17873.07|17993.07|17873.07|17991.78|17871.78|9
1633058910000|2021-10-01 03:28:30|17993.37|17873.37|17993.6|17873.6|17993.6|17873.6|17993.07|17873.07|7
1633058920000|2021-10-01 03:28:40|17993.69|17873.69|17993.92|17873.92|17994.14|17874.14|17993.26|17873.26|9
1633058930000|2021-10-01 03:28:50|17993.9|17873.9|17994.2|17874.2|17994.56|17874.56|17993.61|17873.61|10
1633058940000|2021-10-01 03:29:00|17994.22|17874.22|17994.12|17874.12|17994.23|17874.23|17994.04|17874.04|6
1633058950000|2021-10-01 03:29:10|17994.17|17874.17|17993.91|17873.91|17994.92|17874.92|17993.91|17873.91|7
1633058960000|2021-10-01 03:29:20|17993.63|17873.63|17994.52|17874.52|17994.52|17874.52|17993.46|17873.46|10
1633058970000|2021-10-01 03:29:30|17995.57|17875.57|17996.05|17876.05|17996.05|17876.05|17994.89|17874.89|10
1633058980000|2021-10-01 03:29:40|17996.33|17876.33|17997.8|17877.8|17997.8|17877.8|17996.3|17876.3|8
1633058990000|2021-10-01 03:29:50|17998.04|17878.04|17997.09|17877.09|17998.32|17878.32|17997.09|17877.09|9
1633059000000|2021-10-01 03:30:00|17997.06|17877.06|17997.96|17877.96|17997.96|17877.96|17996.72|17876.72|10
1633059010000|2021-10-01 03:30:10|17998.01|17878.01|17999.24|17879.24|17999.24|17879.24|17997.65|17877.65|10
1633059020000|2021-10-01 03:30:20|17999.25|17879.25|17999.54|17879.54|17999.59|17879.59|17999.25|17879.25|7
1633059030000|2021-10-01 03:30:30|18001.92|17881.92|18002.27|17882.27|18002.41|17882.41|18001.58|17881.58|9
1633059040000|2021-10-01 03:30:40|18002.48|17882.48|18004.19|17884.19|18004.28|17884.28|18002.46|17882.46|8
1633059050000|2021-10-01 03:30:50|18004.32|17884.32|18008.7|17888.7|18008.8|17888.8|18004.32|17884.32|10
1633059060000|2021-10-01 03:31:00|18008.71|17888.71|18009.76|17889.76|18009.76|17889.76|18008.7|17888.7|8
1633059070000|2021-10-01 03:31:10|18009.9|17889.9|18010.22|17890.22|18010.4|17890.4|18009.75|17889.75|8
1633059080000|2021-10-01 03:31:20|18010.89|17890.89|18010.71|17890.71|18011.34|17891.34|18010.71|17890.71|9
1633059090000|2021-10-01 03:31:30|18010.8|17890.8|18010.67|17890.67|18011.04|17891.04|18010.67|17890.67|9
1633059100000|2021-10-01 03:31:40|18010.38|17890.38|18008.82|17888.82|18010.38|17890.38|18008.82|17888.82|4
1633059110000|2021-10-01 03:31:50|18008.53|17888.53|18006.5|17886.5|18008.53|17888.53|18006.35|17886.35|9
1633059120000|2021-10-01 03:32:00|18006.47|17886.47|18005.67|17885.67|18006.78|17886.78|18005.53|17885.53|9
1633059130000|2021-10-01 03:32:10|18005.63|17885.63|18005.46|17885.46|18005.77|17885.77|18005.24|17885.24|10
1633059140000|2021-10-01 03:32:20|18005.52|17885.52|18006.26|17886.26|18006.26|17886.26|18005.02|17885.02|8
1633059150000|2021-10-01 03:32:30|18006.79|17886.79|18009.07|17889.07|18009.07|17889.07|18006.74|17886.74|9
1633059160000|2021-10-01 03:32:40|18010|17890|18009.93|17889.93|18010|17890|18008.54|17888.54|10
1633059170000|2021-10-01 03:32:50|18009.89|17889.89|18014.17|17894.17|18014.17|17894.17|18009.89|17889.89|10
1633059180000|2021-10-01 03:33:00|18014.19|17894.19|18015.56|17895.56|18015.58|17895.58|18014.09|17894.09|10
1633059190000|2021-10-01 03:33:10|18015.91|17895.91|18020.22|17900.22|18020.22|17900.22|18015.7|17895.7|10
1633059200000|2021-10-01 03:33:20|18020.91|17900.91|18021.91|17901.91|18021.91|17901.91|18020.04|17900.04|10
1633059210000|2021-10-01 03:33:30|18022.11|17902.11|18022.57|17902.57|18022.57|17902.57|18022.11|17902.11|9
1633059220000|2021-10-01 03:33:40|18022.37|17902.37|18023.86|17903.86|18023.86|17903.86|18022.3|17902.3|10
1633059230000|2021-10-01 03:33:50|18024.54|17904.54|18026.56|17906.56|18027.68|17907.68|18024.54|17904.54|10
1633059240000|2021-10-01 03:34:00|18028.06|17908.06|18027.12|17907.12|18028.31|17908.31|18026.85|17906.85|10
1633059250000|2021-10-01 03:34:10|18027.16|17907.16|18028.85|17908.85|18029.19|17909.19|18027.16|17907.16|9
1633059260000|2021-10-01 03:34:20|18027.83|17907.83|18027.3|17907.3|18028.45|17908.45|18027.3|17907.3|10
1633059270000|2021-10-01 03:34:30|18026.81|17906.81|18024.2|17904.2|18026.81|17906.81|18024.19|17904.19|10
1633059280000|2021-10-01 03:34:40|18024.15|17904.15|18023.05|17903.05|18024.15|17904.15|18022.95|17902.95|10
1633059290000|2021-10-01 03:34:50|18022.89|17902.89|18022.76|17902.76|18023.27|17903.27|18022.64|17902.64|10
1633059300000|2021-10-01 03:35:00|18021.75|17901.75|18019.25|17899.25|18021.75|17901.75|18019.25|17899.25|10
1633059310000|2021-10-01 03:35:10|18018.96|17898.96|18020.73|17900.73|18020.73|17900.73|18018.48|17898.48|9
1633059320000|2021-10-01 03:35:20|18020.64|17900.64|18022.83|17902.83|18022.83|17902.83|18020.03|17900.03|10
1633059330000|2021-10-01 03:35:30|18022.5|17902.5|18023.02|17903.02|18023.02|17903.02|18022.05|17902.05|10
1633059340000|2021-10-01 03:35:40|18022.93|17902.93|18023.3|17903.3|18023.32|17903.32|18022.93|17902.93|10
1633059350000|2021-10-01 03:35:50|18023.22|17903.22|18025.62|17905.62|18025.62|17905.62|18023.22|17903.22|10
1633059360000|2021-10-01 03:36:00|18026.38|17906.38|18028.81|17908.81|18028.81|17908.81|18026.38|17906.38|10
1633059370000|2021-10-01 03:36:10|18028.01|17908.01|18029.02|17909.02|18029.02|17909.02|18028.01|17908.01|9
1633059380000|2021-10-01 03:36:20|18029.17|17909.17|18028.56|17908.56|18029.23|17909.23|18028.44|17908.44|10
1633059390000|2021-10-01 03:36:30|18027.68|17907.68|18026.43|17906.43|18027.68|17907.68|18026.33|17906.33|9
1633059400000|2021-10-01 03:36:40|18026.23|17906.23|18026.66|17906.66|18026.84|17906.84|18026.23|17906.23|9
1633059410000|2021-10-01 03:36:50|18026.07|17906.07|18022.74|17902.74|18026.07|17906.07|18022.74|17902.74|9
1633059420000|2021-10-01 03:37:00|18022.73|17902.73|18023.91|17903.91|18024.05|17904.05|18022.73|17902.73|10
1633059430000|2021-10-01 03:37:10|18023.92|17903.92|18022.93|17902.93|18024.05|17904.05|18022.69|17902.69|10
1633059440000|2021-10-01 03:37:20|18022.87|17902.87|18021.44|17901.44|18022.87|17902.87|18021.12|17901.12|10
1633059450000|2021-10-01 03:37:30|18021.36|17901.36|18021.56|17901.56|18022.02|17902.02|18021.21|17901.21|10
1633059460000|2021-10-01 03:37:40|18021.31|17901.31|18022.36|17902.36|18022.36|17902.36|18021.06|17901.06|10
1633059470000|2021-10-01 03:37:50|18022.41|17902.41|18023.3|17903.3|18023.3|17903.3|18022.14|17902.14|9
1633059480000|2021-10-01 03:38:00|18023.44|17903.44|18024.32|17904.32|18024.43|17904.43|18023.08|17903.08|10
1633059490000|2021-10-01 03:38:10|18024.5|17904.5|18025.86|17905.86|18026.6|17906.6|18024.5|17904.5|10
1633059500000|2021-10-01 03:38:20|18025.85|17905.85|18025.48|17905.48|18025.85|17905.85|18025.13|17905.13|9
1633059510000|2021-10-01 03:38:30|18025.65|17905.65|18028.9|17908.9|18028.9|17908.9|18025.62|17905.62|10
1633059520000|2021-10-01 03:38:40|18029.11|17909.11|18027.96|17907.96|18029.17|17909.17|18027.96|17907.96|10
1633059530000|2021-10-01 03:38:50|18028.01|17908.01|18030.9|17910.9|18030.9|17910.9|18028.01|17908.01|10
1633059540000|2021-10-01 03:39:00|18030.91|17910.91|18031.76|17911.76|18031.76|17911.76|18030.91|17910.91|8
1633059550000|2021-10-01 03:39:10|18031.8|17911.8|18032.31|17912.31|18032.84|17912.84|18031.8|17911.8|9
1633059560000|2021-10-01 03:39:20|18032.37|17912.37|18032.9|17912.9|18033.21|17913.21|18032.36|17912.36|9
1633059570000|2021-10-01 03:39:30|18032.31|17912.31|18033.38|17913.38|18033.51|17913.51|18032.29|17912.29|10
1633059580000|2021-10-01 03:39:40|18036.04|17916.04|18041.63|17921.63|18041.63|17921.63|18036.04|17916.04|10
1633059590000|2021-10-01 03:39:50|18042.33|17922.33|18043.71|17923.71|18044.05|17924.05|18042.33|17922.33|9
1633059600000|2021-10-01 03:40:00|18043.73|17923.73|18044.68|17924.68|18045.03|17925.03|18043.73|17923.73|9
1633059610000|2021-10-01 03:40:10|18045.06|17925.06|18045.81|17925.81|18045.95|17925.95|18044.01|17924.01|10
1633059620000|2021-10-01 03:40:20|18045.53|17925.53|18046.44|17926.44|18046.53|17926.53|18045.53|17925.53|10
1633059630000|2021-10-01 03:40:30|18046.55|17926.55|18052.59|17932.59|18052.59|17932.59|18046.47|17926.47|9
1633059640000|2021-10-01 03:40:40|18052.58|17932.58|18058.2|17938.2|18058.2|17938.2|18052.58|17932.58|9
1633059650000|2021-10-01 03:40:50|18058.04|17938.04|18059.88|17939.88|18059.88|17939.88|18058.04|17938.04|9
1633059660000|2021-10-01 03:41:00|18059.99|17939.99|18061.45|17941.45|18061.45|17941.45|18059.99|17939.99|10
1633059670000|2021-10-01 03:41:10|18061.5|17941.5|18062.12|17942.12|18062.12|17942.12|18061.14|17941.14|10
1633059680000|2021-10-01 03:41:20|18062.61|17942.61|18062.42|17942.42|18063.09|17943.09|18061.94|17941.94|10
1633059690000|2021-10-01 03:41:30|18062|17942|18061.67|17941.67|18062.37|17942.37|18061.67|17941.67|10
1633059700000|2021-10-01 03:41:40|18061.63|17941.63|18058.08|17938.08|18061.63|17941.63|18058.08|17938.08|9
1633059710000|2021-10-01 03:41:50|18057.62|17937.62|18055.82|17935.82|18058.02|17938.02|18055.79|17935.79|9
1633059720000|2021-10-01 03:42:00|18055.57|17935.57|18055|17935|18055.57|17935.57|18055|17935|7
1633059730000|2021-10-01 03:42:10|18056.22|17936.22|18056.73|17936.73|18057.09|17937.09|18056.18|17936.18|9
1633059740000|2021-10-01 03:42:20|18056.72|17936.72|18056.47|17936.47|18056.72|17936.72|18055.76|17935.76|10
1633059750000|2021-10-01 03:42:30|18056.12|17936.12|18058.36|17938.36|18059.19|17939.19|18056.12|17936.12|10
1633059760000|2021-10-01 03:42:40|18058.73|17938.73|18060.75|17940.75|18060.75|17940.75|18058.73|17938.73|10
1633059770000|2021-10-01 03:42:50|18061.17|17941.17|18068.6|17948.6|18068.6|17948.6|18061.17|17941.17|10
1633059780000|2021-10-01 03:43:00|18069.02|17949.02|18072.62|17952.62|18072.62|17952.62|18069.02|17949.02|10
1633059790000|2021-10-01 03:43:10|18073.56|17953.56|18070.43|17950.43|18074.57|17954.57|18070.43|17950.43|9
1633059800000|2021-10-01 03:43:20|18069.6|17949.6|18065.05|17945.05|18069.6|17949.6|18065.05|17945.05|10
1633059810000|2021-10-01 03:43:30|18065.29|17945.29|18068.17|17948.17|18068.17|17948.17|18065.02|17945.02|10
1633059820000|2021-10-01 03:43:40|18068.5|17948.5|18067.71|17947.71|18068.79|17948.79|18067.45|17947.45|10
1633059830000|2021-10-01 03:43:50|18067.64|17947.64|18068.33|17948.33|18068.33|17948.33|18067.3|17947.3|9
1633059840000|2021-10-01 03:44:00|18068.07|17948.07|18067.22|17947.22|18068.07|17948.07|18066.94|17946.94|9
1633059850000|2021-10-01 03:44:10|18067.05|17947.05|18064.94|17944.94|18067.68|17947.68|18064.94|17944.94|8
1633059860000|2021-10-01 03:44:20|18065.84|17945.84|18062.97|17942.97|18065.84|17945.84|18062.97|17942.97|9
1633059870000|2021-10-01 03:44:30|18062.15|17942.15|18061.78|17941.78|18062.15|17942.15|18061.62|17941.62|9
1633059880000|2021-10-01 03:44:40|18061.6|17941.6|18063.59|17943.59|18063.83|17943.83|18061.6|17941.6|10
1633059890000|2021-10-01 03:44:50|18063.49|17943.49|18062.08|17942.08|18063.49|17943.49|18061.92|17941.92|10
1633059900000|2021-10-01 03:45:00|18061.98|17941.98|18060.99|17940.99|18061.98|17941.98|18060.99|17940.99|8
1633059910000|2021-10-01 03:45:10|18060.73|17940.73|18064.72|17944.72|18064.72|17944.72|18060.58|17940.58|10
1633059920000|2021-10-01 03:45:20|18064.73|17944.73|18064.86|17944.86|18066.09|17946.09|18064.23|17944.23|10
1633059930000|2021-10-01 03:45:30|18064.68|17944.68|18062.22|17942.22|18064.68|17944.68|18062.18|17942.18|10
1633059940000|2021-10-01 03:45:40|18062.29|17942.29|18062.56|17942.56|18063.58|17943.58|18062.15|17942.15|10
1633059950000|2021-10-01 03:45:50|18062.79|17942.79|18063.1|17943.1|18063.18|17943.18|18061.97|17941.97|10
1633059960000|2021-10-01 03:46:00|18062.72|17942.72|18062.95|17942.95|18063.18|17943.18|18062.44|17942.44|10
1633059970000|2021-10-01 03:46:10|18063.01|17943.01|18063.23|17943.23|18063.23|17943.23|18062.64|17942.64|10
1633059980000|2021-10-01 03:46:20|18062.37|17942.37|18063.08|17943.08|18063.1|17943.1|18062.16|17942.16|9
1633059990000|2021-10-01 03:46:30|18063.17|17943.17|18063.38|17943.38|18063.77|17943.77|18063.09|17943.09|10
1633060000000|2021-10-01 03:46:40|18063.8|17943.8|18065.1|17945.1|18065.51|17945.51|18063.8|17943.8|10
1633060010000|2021-10-01 03:46:50|18066.99|17946.99|18072.48|17952.48|18073.02|17953.02|18066.99|17946.99|10
1633060020000|2021-10-01 03:47:00|18070.48|17950.48|18063.39|17943.39|18070.48|17950.48|18063.39|17943.39|10
1633060030000|2021-10-01 03:47:10|18063.52|17943.52|18062.09|17942.09|18063.52|17943.52|18060.99|17940.99|10
1633060040000|2021-10-01 03:47:20|18062.25|17942.25|18062.94|17942.94|18063.36|17943.36|18062.25|17942.25|9
1633060050000|2021-10-01 03:47:30|18063.77|17943.77|18063.74|17943.74|18064.25|17944.25|18063.5|17943.5|10
1633060060000|2021-10-01 03:47:40|18064.04|17944.04|18053.32|17933.32|18064.04|17944.04|18053.24|17933.24|10
1633060070000|2021-10-01 03:47:50|18046.92|17926.92|18028.81|17908.81|18048.3|17928.3|18028.81|17908.81|10
1633060080000|2021-10-01 03:48:00|18027.09|17907.09|18009.46|17889.46|18027.49|17907.49|18009.46|17889.46|10
1633060090000|2021-10-01 03:48:10|18007.46|17887.46|17995.4|17875.4|18007.46|17887.46|17995.4|17875.4|10
1633060100000|2021-10-01 03:48:20|17991.58|17871.58|17987.25|17867.25|17991.68|17871.68|17987.25|17867.25|9
1633060110000|2021-10-01 03:48:30|17986.94|17866.94|17977.17|17857.17|17986.94|17866.94|17977.17|17857.17|10
1633060120000|2021-10-01 03:48:40|17975.7|17855.7|17972.52|17852.52|17975.91|17855.91|17972.52|17852.52|10
1633060130000|2021-10-01 03:48:50|17971.8|17851.8|17960.06|17840.06|17971.8|17851.8|17960.06|17840.06|10
1633060140000|2021-10-01 03:49:00|17957.31|17837.31|17950.31|17830.31|17957.49|17837.49|17950.31|17830.31|10
1633060150000|2021-10-01 03:49:10|17949.68|17829.68|17950.98|17830.98|17950.98|17830.98|17949.68|17829.68|10
1633060160000|2021-10-01 03:49:20|17950.78|17830.78|17946.07|17826.07|17951.9|17831.9|17945.82|17825.82|10
1633060170000|2021-10-01 03:49:30|17945.14|17825.14|17947.91|17827.91|17947.91|17827.91|17945.14|17825.14|9
1633060180000|2021-10-01 03:49:40|17950.38|17830.38|17961.86|17841.86|17961.86|17841.86|17950.38|17830.38|10
1633060190000|2021-10-01 03:49:50|17966.1|17846.1|17979.82|17859.82|17979.82|17859.82|17966.1|17846.1|10
1633060200000|2021-10-01 03:50:00|17980.79|17860.79|17996.49|17876.49|17996.49|17876.49|17980.79|17860.79|10
1633060210000|2021-10-01 03:50:10|17997.27|17877.27|18018.49|17898.49|18018.49|17898.49|17997.27|17877.27|10
1633060220000|2021-10-01 03:50:20|18021.01|17901.01|18036.46|17916.46|18036.46|17916.46|18021.01|17901.01|10
1633060230000|2021-10-01 03:50:30|18038.07|17918.07|18045.52|17925.52|18045.52|17925.52|18038.07|17918.07|10
1633060240000|2021-10-01 03:50:40|18045.56|17925.56|18045.72|17925.72|18045.8|17925.8|18044.4|17924.4|10
1633060250000|2021-10-01 03:50:50|18045.65|17925.65|18045.14|17925.14|18046.23|17926.23|18045.14|17925.14|10
1633060260000|2021-10-01 03:51:00|18044.33|17924.33|18048.26|17928.26|18048.51|17928.51|18043.25|17923.25|10
1633060270000|2021-10-01 03:51:10|18047.93|17927.93|18044.57|17924.57|18047.93|17927.93|18044.57|17924.57|10
1633060280000|2021-10-01 03:51:20|18044.33|17924.33|18040.53|17920.53|18044.33|17924.33|18040.17|17920.17|10
1633060290000|2021-10-01 03:51:30|18039.78|17919.78|18039.16|17919.16|18040.02|17920.02|18038.31|17918.31|10
1633060300000|2021-10-01 03:51:40|18038|17918|18037.74|17917.74|18039.14|17919.14|18036.86|17916.86|10
1633060310000|2021-10-01 03:51:50|18036.38|17916.38|18037.22|17917.22|18037.37|17917.37|18035.81|17915.81|10
1633060320000|2021-10-01 03:52:00|18037.68|17917.68|18037.66|17917.66|18038.68|17918.68|18036.46|17916.46|10
1633060330000|2021-10-01 03:52:10|18037.48|17917.48|18035.55|17915.55|18037.88|17917.88|18035.33|17915.33|10
1633060340000|2021-10-01 03:52:20|18036.39|17916.39|18030.27|17910.27|18036.39|17916.39|18030.27|17910.27|10
1633060350000|2021-10-01 03:52:30|18029.67|17909.67|18029.11|17909.11|18029.96|17909.96|18028.58|17908.58|10
1633060360000|2021-10-01 03:52:40|18028.83|17908.83|18031.26|17911.26|18031.51|17911.51|18028.83|17908.83|10
1633060370000|2021-10-01 03:52:50|18031.03|17911.03|18033.35|17913.35|18033.35|17913.35|18031.03|17911.03|10
1633060380000|2021-10-01 03:53:00|18033.02|17913.02|18033.46|17913.46|18034|17914|18033.01|17913.01|10
1633060390000|2021-10-01 03:53:10|18033.28|17913.28|18038.93|17918.93|18038.93|17918.93|18033.18|17913.18|10
1633060400000|2021-10-01 03:53:20|18038.84|17918.84|18039.27|17919.27|18039.27|17919.27|18038.61|17918.61|9
1633060410000|2021-10-01 03:53:30|18039.24|17919.24|18039.36|17919.36|18039.67|17919.67|18038.19|17918.19|10
1633060420000|2021-10-01 03:53:40|18039.77|17919.77|18043.01|17923.01|18043.52|17923.52|18039.77|17919.77|10
1633060430000|2021-10-01 03:53:50|18044.02|17924.02|18046.02|17926.02|18046.41|17926.41|18043.87|17923.87|10
1633060440000|2021-10-01 03:54:00|18045.74|17925.74|18043.95|17923.95|18046.12|17926.12|18043.95|17923.95|9
1633060450000|2021-10-01 03:54:10|18044.1|17924.1|18046.08|17926.08|18046.31|17926.31|18043.87|17923.87|10
1633060460000|2021-10-01 03:54:20|18046.54|17926.54|18045.47|17925.47|18046.54|17926.54|18045.47|17925.47|10
1633060470000|2021-10-01 03:54:30|18045.46|17925.46|18044.78|17924.78|18045.84|17925.84|18044.72|17924.72|9
1633060480000|2021-10-01 03:54:40|18044.71|17924.71|18042.72|17922.72|18044.71|17924.71|18042.72|17922.72|9
1633060490000|2021-10-01 03:54:50|18042.86|17922.86|18041.91|17921.91|18042.86|17922.86|18041.9|17921.9|9
1633060500000|2021-10-01 03:55:00|18041.94|17921.94|18041.2|17921.2|18041.94|17921.94|18041.2|17921.2|10
1633060510000|2021-10-01 03:55:10|18041.31|17921.31|18040.79|17920.79|18041.31|17921.31|18040.78|17920.78|10
1633060520000|2021-10-01 03:55:20|18041.22|17921.22|18040.67|17920.67|18041.26|17921.26|18040.61|17920.61|8
1633060530000|2021-10-01 03:55:30|18040.84|17920.84|18037.6|17917.6|18040.9|17920.9|18037.6|17917.6|10
1633060540000|2021-10-01 03:55:40|18037.4|17917.4|18037.17|17917.17|18037.52|17917.52|18036.7|17916.7|9
1633060550000|2021-10-01 03:55:50|18037.56|17917.56|18038.16|17918.16|18038.35|17918.35|18037.42|17917.42|9
1633060560000|2021-10-01 03:56:00|18039.09|17919.09|18042.33|17922.33|18042.33|17922.33|18039.09|17919.09|10
1633060570000|2021-10-01 03:56:10|18042.77|17922.77|18042.82|17922.82|18043.54|17923.54|18042.52|17922.52|10
1633060580000|2021-10-01 03:56:20|18042.75|17922.75|18041.95|17921.95|18042.75|17922.75|18041.72|17921.72|10
1633060590000|2021-10-01 03:56:30|18042.67|17922.67|18042.15|17922.15|18042.71|17922.71|18041.99|17921.99|8
1633060600000|2021-10-01 03:56:40|18042.2|17922.2|18043.15|17923.15|18043.15|17923.15|18041.71|17921.71|8
1633060610000|2021-10-01 03:56:50|18043.12|17923.12|18042.99|17922.99|18043.13|17923.13|18042.33|17922.33|10
1633060620000|2021-10-01 03:57:00|18043.51|17923.51|18045.64|17925.64|18045.64|17925.64|18043.51|17923.51|9
1633060630000|2021-10-01 03:57:10|18046.12|17926.12|18047.2|17927.2|18047.2|17927.2|18046.12|17926.12|9
1633060640000|2021-10-01 03:57:20|18047.24|17927.24|18046.24|17926.24|18047.24|17927.24|18046.14|17926.14|9
1633060650000|2021-10-01 03:57:30|18046.17|17926.17|18047.6|17927.6|18047.6|17927.6|18046.02|17926.02|7
1633060660000|2021-10-01 03:57:40|18047.56|17927.56|18045.98|17925.98|18047.58|17927.58|18045.98|17925.98|9
1633060670000|2021-10-01 03:57:50|18045.71|17925.71|18044.73|17924.73|18045.71|17925.71|18044.73|17924.73|10
1633060680000|2021-10-01 03:58:00|18044.81|17924.81|18043.76|17923.76|18044.95|17924.95|18043.76|17923.76|10
1633060690000|2021-10-01 03:58:10|18043.69|17923.69|18040.77|17920.77|18044.6|17924.6|18040.77|17920.77|10
1633060700000|2021-10-01 03:58:20|18041|17921|18042.28|17922.28|18043.24|17923.24|18041|17921|10
1633060710000|2021-10-01 03:58:30|18042.95|17922.95|18043.08|17923.08|18043.67|17923.67|18042.77|17922.77|10
1633060720000|2021-10-01 03:58:40|18043.09|17923.09|18043.42|17923.42|18043.7|17923.7|18042.69|17922.69|9
1633060730000|2021-10-01 03:58:50|18043.17|17923.17|18041.8|17921.8|18043.17|17923.17|18041.54|17921.54|10
1633060740000|2021-10-01 03:59:00|18041.88|17921.88|18043.22|17923.22|18043.22|17923.22|18041.88|17921.88|10
1633060750000|2021-10-01 03:59:10|18044.53|17924.53|18043.56|17923.56|18044.53|17924.53|18043.56|17923.56|10
1633060760000|2021-10-01 03:59:20|18043.71|17923.71|18040.6|17920.6|18043.71|17923.71|18040.6|17920.6|10
1633060770000|2021-10-01 03:59:30|18040.27|17920.27|18039.82|17919.82|18040.33|17920.33|18039.52|17919.52|10
1633060780000|2021-10-01 03:59:40|18039.7|17919.7|18040.17|17920.17|18040.3|17920.3|18039.7|17919.7|9
1633060790000|2021-10-01 03:59:50|18040.32|17920.32|18043.33|17923.33|18043.33|17923.33|18040.32|17920.32|10
1633060800000|2021-10-01 04:00:00|18043.36|17923.36|18046.2|17926.2|18046.2|17926.2|18043.35|17923.35|10
1633060810000|2021-10-01 04:00:10|18046.35|17926.35|18048.5|17928.5|18048.5|17928.5|18046.35|17926.35|10
1633060820000|2021-10-01 04:00:20|18048.62|17928.62|18050.71|17930.71|18050.71|17930.71|18047.99|17927.99|10
1633060830000|2021-10-01 04:00:30|18051.16|17931.16|18055.61|17935.61|18055.61|17935.61|18051.16|17931.16|10
1633060840000|2021-10-01 04:00:40|18055.85|17935.85|18063.65|17943.65|18063.65|17943.65|18055.85|17935.85|10
1633060850000|2021-10-01 04:00:50|18064|17944|18070.27|17950.27|18070.27|17950.27|18064|17944|10
1633060860000|2021-10-01 04:01:00|18069.55|17949.55|18073.07|17953.07|18073.07|17953.07|18068.79|17948.79|10
1633060870000|2021-10-01 04:01:10|18073.76|17953.76|18074|17954|18074|17954|18073.02|17953.02|10
1633060880000|2021-10-01 04:01:20|18073.53|17953.53|18075.67|17955.67|18076.67|17956.67|18073.41|17953.41|10
1633060890000|2021-10-01 04:01:30|18076.06|17956.06|18080.56|17960.56|18080.56|17960.56|18076.06|17956.06|10
1633060900000|2021-10-01 04:01:40|18080.57|17960.57|18076.56|17956.56|18080.57|17960.57|18076.56|17956.56|10
1633060910000|2021-10-01 04:01:50|18076.15|17956.15|18072.3|17952.3|18076.15|17956.15|18072.3|17952.3|10
1633060920000|2021-10-01 04:02:00|18073|17953|18075.05|17955.05|18075.29|17955.29|18073|17953|10
1633060930000|2021-10-01 04:02:10|18074.67|17954.67|18074.18|17954.18|18075.26|17955.26|18073.9|17953.9|9
1633060940000|2021-10-01 04:02:20|18072.43|17952.43|18063.42|17943.42|18072.43|17952.43|18063.42|17943.42|10
1633060950000|2021-10-01 04:02:30|18063.23|17943.23|18060.09|17940.09|18063.23|17943.23|18060.09|17940.09|10
1633060960000|2021-10-01 04:02:40|18060.2|17940.2|18056.37|17936.37|18060.2|17940.2|18056.34|17936.34|10
1633060970000|2021-10-01 04:02:50|18055.96|17935.96|18055.39|17935.39|18056.34|17936.34|18055.28|17935.28|10
1633060980000|2021-10-01 04:03:00|18055.42|17935.42|18051.77|17931.77|18056.44|17936.44|18051.54|17931.54|10
1633060990000|2021-10-01 04:03:10|18050.16|17930.16|18044.92|17924.92|18050.16|17930.16|18044.23|17924.23|10
1633061000000|2021-10-01 04:03:20|18044.91|17924.91|18041.37|17921.37|18044.91|17924.91|18041.2|17921.2|10
1633061010000|2021-10-01 04:03:30|18041.15|17921.15|18040.21|17920.21|18041.15|17921.15|18039.73|17919.73|10
1633061020000|2021-10-01 04:03:40|18040.39|17920.39|18044.06|17924.06|18044.06|17924.06|18040.39|17920.39|10
1633061030000|2021-10-01 04:03:50|18044.12|17924.12|18046.14|17926.14|18046.14|17926.14|18044.12|17924.12|9
1633061040000|2021-10-01 04:04:00|18046.12|17926.12|18045.3|17925.3|18046.26|17926.26|18045.29|17925.29|8
1633061050000|2021-10-01 04:04:10|18045.33|17925.33|18043.27|17923.27|18045.41|17925.41|18043.27|17923.27|9
1633061060000|2021-10-01 04:04:20|18043.43|17923.43|18047.16|17927.16|18047.16|17927.16|18043.43|17923.43|10
1633061070000|2021-10-01 04:04:30|18047.18|17927.18|18052.93|17932.93|18052.93|17932.93|18047.18|17927.18|10
1633061080000|2021-10-01 04:04:40|18054.2|17934.2|18053.03|17933.03|18054.21|17934.21|18052.2|17932.2|10
1633061090000|2021-10-01 04:04:50|18052.51|17932.51|18052.24|17932.24|18053.04|17933.04|18051.79|17931.79|10
1633061100000|2021-10-01 04:05:00|18051.06|17931.06|18052.33|17932.33|18052.38|17932.38|18050.73|17930.73|10
1633061110000|2021-10-01 04:05:10|18051.28|17931.28|18051.31|17931.31|18052.76|17932.76|18051.15|17931.15|10
1633061120000|2021-10-01 04:05:20|18051.38|17931.38|18052.01|17932.01|18052.01|17932.01|18049.48|17929.48|9
1633061130000|2021-10-01 04:05:30|18051.72|17931.72|18052.08|17932.08|18052.39|17932.39|18051.38|17931.38|8
1633061140000|2021-10-01 04:05:40|18052.16|17932.16|18053.14|17933.14|18053.14|17933.14|18052.16|17932.16|8
1633061150000|2021-10-01 04:05:50|18053.52|17933.52|18057|17937|18057|17937|18053.52|17933.52|10
1633061160000|2021-10-01 04:06:00|18057.34|17937.34|18057.44|17937.44|18057.44|17937.44|18056.26|17936.26|10
1633061170000|2021-10-01 04:06:10|18057.21|17937.21|18054.75|17934.75|18057.21|17937.21|18054.64|17934.64|9
1633061180000|2021-10-01 04:06:20|18054.77|17934.77|18055.36|17935.36|18055.9|17935.9|18054.77|17934.77|9
1633061190000|2021-10-01 04:06:30|18055.37|17935.37|18056.11|17936.11|18056.47|17936.47|18055.37|17935.37|8
1633061200000|2021-10-01 04:06:40|18056.52|17936.52|18057.61|17937.61|18057.61|17937.61|18056.52|17936.52|9
1633061210000|2021-10-01 04:06:50|18057.92|17937.92|18060.82|17940.82|18060.82|17940.82|18057.92|17937.92|10
1633061220000|2021-10-01 04:07:00|18060.14|17940.14|18060.5|17940.5|18060.84|17940.84|18060.14|17940.14|8
1633061230000|2021-10-01 04:07:10|18060.59|17940.59|18060.49|17940.49|18060.82|17940.82|18060.47|17940.47|10
1633061240000|2021-10-01 04:07:20|18060.63|17940.63|18062.46|17942.46|18062.88|17942.88|18060.63|17940.63|8
1633061250000|2021-10-01 04:07:30|18062.38|17942.38|18063.24|17943.24|18063.24|17943.24|18061.68|17941.68|10
1633061260000|2021-10-01 04:07:40|18063.76|17943.76|18063.86|17943.86|18064.07|17944.07|18062.85|17942.85|10
1633061270000|2021-10-01 04:07:50|18063.72|17943.72|18063.85|17943.85|18063.95|17943.95|18063.72|17943.72|10
1633061280000|2021-10-01 04:08:00|18063.78|17943.78|18064.08|17944.08|18064.29|17944.29|18063.67|17943.67|8
1633061290000|2021-10-01 04:08:10|18064.09|17944.09|18065.09|17945.09|18065.16|17945.16|18064.09|17944.09|9
1633061300000|2021-10-01 04:08:20|18065.13|17945.13|18065.17|17945.17|18065.65|17945.65|18065.09|17945.09|8
1633061310000|2021-10-01 04:08:30|18065.38|17945.38|18065.89|17945.89|18065.96|17945.96|18065.33|17945.33|10
1633061320000|2021-10-01 04:08:40|18065.92|17945.92|18066.56|17946.56|18066.56|17946.56|18065.87|17945.87|7
1633061330000|2021-10-01 04:08:50|18066.51|17946.51|18068.67|17948.67|18068.71|17948.71|18066.51|17946.51|9
1633061340000|2021-10-01 04:09:00|18068.74|17948.74|18068.7|17948.7|18068.93|17948.93|18068.57|17948.57|10
1633061350000|2021-10-01 04:09:10|18068.81|17948.81|18067.34|17947.34|18068.81|17948.81|18067.34|17947.34|9
1633061360000|2021-10-01 04:09:20|18067.48|17947.48|18067.67|17947.67|18068.6|17948.6|18067.3|17947.3|10
1633061370000|2021-10-01 04:09:30|18067.69|17947.69|18067.59|17947.59|18068.91|17948.91|18067.38|17947.38|9
1633061380000|2021-10-01 04:09:40|18067.7|17947.7|18067.76|17947.76|18067.76|17947.76|18067.64|17947.64|9
1633061390000|2021-10-01 04:09:50|18067.75|17947.75|18067.71|17947.71|18068.53|17948.53|18067.52|17947.52|9
1633061400000|2021-10-01 04:10:00|18068.84|17948.84|18070.08|17950.08|18070.08|17950.08|18067.58|17947.58|9
1633061410000|2021-10-01 04:10:10|18070.81|17950.81|18070.47|17950.47|18071.24|17951.24|18070.41|17950.41|10
1633061420000|2021-10-01 04:10:20|18070.48|17950.48|18074.39|17954.39|18074.62|17954.62|18070.48|17950.48|10
1633061430000|2021-10-01 04:10:30|18074.06|17954.06|18071.9|17951.9|18074.06|17954.06|18071.57|17951.57|8
1633061440000|2021-10-01 04:10:40|18071.89|17951.89|18069.9|17949.9|18071.89|17951.89|18069.7|17949.7|10
1633061450000|2021-10-01 04:10:50|18069.93|17949.93|18071.47|17951.47|18071.47|17951.47|18069.57|17949.57|10
1633061460000|2021-10-01 04:11:00|18070.74|17950.74|18071.22|17951.22|18071.66|17951.66|18070.54|17950.54|8
1633061470000|2021-10-01 04:11:10|18070.57|17950.57|18072.71|17952.71|18073.45|17953.45|18070.57|17950.57|10
1633061480000|2021-10-01 04:11:20|18071.75|17951.75|18072.34|17952.34|18073.08|17953.08|18071.75|17951.75|10
1633061490000|2021-10-01 04:11:30|18072.39|17952.39|18075.84|17955.84|18075.84|17955.84|18072.39|17952.39|9
1633061500000|2021-10-01 04:11:40|18075.9|17955.9|18076.97|17956.97|18077.61|17957.61|18075.67|17955.67|10
1633061510000|2021-10-01 04:11:50|18077.04|17957.04|18078.62|17958.62|18079.08|17959.08|18077.04|17957.04|10
1633061520000|2021-10-01 04:12:00|18078.75|17958.75|18082.28|17962.28|18082.28|17962.28|18078.45|17958.45|10
1633061530000|2021-10-01 04:12:10|18081.54|17961.54|18081.91|17961.91|18082.16|17962.16|18081.54|17961.54|8
1633061540000|2021-10-01 04:12:20|18081.98|17961.98|18083.54|17963.54|18083.83|17963.83|18081.98|17961.98|9
1633061550000|2021-10-01 04:12:30|18083.59|17963.59|18085.19|17965.19|18085.19|17965.19|18083.34|17963.34|10
1633061560000|2021-10-01 04:12:40|18085.13|17965.13|18085.45|17965.45|18085.55|17965.55|18084.88|17964.88|9
1633061570000|2021-10-01 04:12:50|18084.71|17964.71|18085.13|17965.13|18086.01|17966.01|18084.71|17964.71|10
1633061580000|2021-10-01 04:13:00|18085.27|17965.27|18085.2|17965.2|18085.34|17965.34|18084.84|17964.84|9
1633061590000|2021-10-01 04:13:10|18085.4|17965.4|18084.91|17964.91|18085.61|17965.61|18084.54|17964.54|9
1633061600000|2021-10-01 04:13:20|18084.75|17964.75|18085.9|17965.9|18086.12|17966.12|18084.75|17964.75|9
1633061610000|2021-10-01 04:13:30|18086.06|17966.06|18086.58|17966.58|18086.58|17966.58|18085.98|17965.98|9
1633061620000|2021-10-01 04:13:40|18086.88|17966.88|18087.21|17967.21|18087.37|17967.37|18086.88|17966.88|8
1633061630000|2021-10-01 04:13:50|18087.09|17967.09|18085.74|17965.74|18087.09|17967.09|18085.39|17965.39|9
1633061640000|2021-10-01 04:14:00|18085.49|17965.49|18087.49|17967.49|18087.49|17967.49|18085.49|17965.49|10
1633061650000|2021-10-01 04:14:10|18087.52|17967.52|18086.31|17966.31|18087.52|17967.52|18086.23|17966.23|8
1633061660000|2021-10-01 04:14:20|18086.38|17966.38|18086.02|17966.02|18086.38|17966.38|18086.02|17966.02|6
1633061670000|2021-10-01 04:14:30|18086.26|17966.26|18085.03|17965.03|18086.26|17966.26|18084.32|17964.32|9
1633061680000|2021-10-01 04:14:40|18085.35|17965.35|18087.22|17967.22|18088.14|17968.14|18085.35|17965.35|10
1633061690000|2021-10-01 04:14:50|18087.54|17967.54|18090.98|17970.98|18091.2|17971.2|18087.54|17967.54|10
1633061700000|2021-10-01 04:15:00|18091.09|17971.09|18092.08|17972.08|18092.08|17972.08|18091.09|17971.09|10
1633061710000|2021-10-01 04:15:10|18092.15|17972.15|18100.32|17980.32|18100.32|17980.32|18092.15|17972.15|9
1633061720000|2021-10-01 04:15:20|18100.78|17980.78|18104.21|17984.21|18104.21|17984.21|18100.78|17980.78|10
1633061730000|2021-10-01 04:15:30|18104.46|17984.46|18103.47|17983.47|18104.52|17984.52|18103.19|17983.19|10
1633061740000|2021-10-01 04:15:40|18103.51|17983.51|18099.04|17979.04|18103.51|17983.51|18099.04|17979.04|10
1633061750000|2021-10-01 04:15:50|18098.05|17978.05|18095.41|17975.41|18098.05|17978.05|18095.41|17975.41|9
1633061760000|2021-10-01 04:16:00|18095.49|17975.49|18096.12|17976.12|18096.4|17976.4|18095.31|17975.31|10
1633061770000|2021-10-01 04:16:10|18095.91|17975.91|18094.88|17974.88|18096.09|17976.09|18094.88|17974.88|10
1633061780000|2021-10-01 04:16:20|18094.78|17974.78|18095.22|17975.22|18095.22|17975.22|18093.96|17973.96|9
1633061790000|2021-10-01 04:16:30|18094.77|17974.77|18093.25|17973.25|18094.77|17974.77|18093.25|17973.25|8
1633061800000|2021-10-01 04:16:40|18093.29|17973.29|18092.89|17972.89|18094.29|17974.29|18092.89|17972.89|10
1633061810000|2021-10-01 04:16:50|18093.11|17973.11|18091.9|17971.9|18093.11|17973.11|18091.56|17971.56|9
1633061820000|2021-10-01 04:17:00|18092.25|17972.25|18093.88|17973.88|18093.88|17973.88|18092.25|17972.25|9
1633061830000|2021-10-01 04:17:10|18092.73|17972.73|18094.39|17974.39|18094.39|17974.39|18092.73|17972.73|7
1633061840000|2021-10-01 04:17:20|18094.11|17974.11|18092.39|17972.39|18094.15|17974.15|18092.37|17972.37|9
1633061850000|2021-10-01 04:17:30|18092.37|17972.37|18092.06|17972.06|18092.98|17972.98|18091.45|17971.45|10
1633061860000|2021-10-01 04:17:40|18092.04|17972.04|18088.65|17968.65|18092.04|17972.04|18088.65|17968.65|9
1633061870000|2021-10-01 04:17:50|18088.38|17968.38|18087.16|17967.16|18088.38|17968.38|18087.16|17967.16|10
1633061880000|2021-10-01 04:18:00|18087.14|17967.14|18088.73|17968.73|18088.73|17968.73|18086.72|17966.72|10
1633061890000|2021-10-01 04:18:10|18088.8|17968.8|18089.17|17969.17|18089.17|17969.17|18088.77|17968.77|8
1633061900000|2021-10-01 04:18:20|18089.14|17969.14|18087.76|17967.76|18089.14|17969.14|18087.73|17967.73|9
1633061910000|2021-10-01 04:18:30|18087.35|17967.35|18086.09|17966.09|18087.35|17967.35|18086.08|17966.08|7
1633061920000|2021-10-01 04:18:40|18086.07|17966.07|18084.8|17964.8|18086.21|17966.21|18084.8|17964.8|10
1633061930000|2021-10-01 04:18:50|18084.53|17964.53|18084.26|17964.26|18084.53|17964.53|18083.88|17963.88|9
1633061940000|2021-10-01 04:19:00|18084.14|17964.14|18080.81|17960.81|18084.14|17964.14|18080.81|17960.81|10
1633061950000|2021-10-01 04:19:10|18080.17|17960.17|18079.59|17959.59|18080.25|17960.25|18079.49|17959.49|10
1633061960000|2021-10-01 04:19:20|18079.53|17959.53|18077.81|17957.81|18079.54|17959.54|18077.8|17957.8|10
1633061970000|2021-10-01 04:19:30|18077.73|17957.73|18077|17957|18077.93|17957.93|18076.58|17956.58|10
1633061980000|2021-10-01 04:19:40|18076.76|17956.76|18076.62|17956.62|18076.76|17956.76|18076.26|17956.26|7
1633061990000|2021-10-01 04:19:50|18077.29|17957.29|18076.4|17956.4|18077.29|17957.29|18076.2|17956.2|7
1633062000000|2021-10-01 04:20:00|18077.17|17957.17|18079.44|17959.44|18079.47|17959.47|18077.17|17957.17|10
1633062010000|2021-10-01 04:20:10|18079.56|17959.56|18082.8|17962.8|18082.8|17962.8|18079.56|17959.56|9
1633062020000|2021-10-01 04:20:20|18082.71|17962.71|18083.87|17963.87|18084.06|17964.06|18082.71|17962.71|10
1633062030000|2021-10-01 04:20:30|18084.18|17964.18|18084.93|17964.93|18085.38|17965.38|18083.17|17963.17|9
1633062040000|2021-10-01 04:20:40|18085.14|17965.14|18081.71|17961.71|18085.14|17965.14|18081.58|17961.58|9
1633062050000|2021-10-01 04:20:50|18081|17961|18078.35|17958.35|18081|17961|18078.35|17958.35|10
1633062060000|2021-10-01 04:21:00|18078.26|17958.26|18074.37|17954.37|18078.26|17958.26|18074.32|17954.32|10
1633062070000|2021-10-01 04:21:10|18074.34|17954.34|18073.04|17953.04|18074.81|17954.81|18073.02|17953.02|10
1633062080000|2021-10-01 04:21:20|18073.02|17953.02|18072.72|17952.72|18073.25|17953.25|18072.13|17952.13|9
1633062090000|2021-10-01 04:21:30|18070.97|17950.97|18072.63|17952.63|18073.58|17953.58|18070.97|17950.97|10
1633062100000|2021-10-01 04:21:40|18072.53|17952.53|18070.04|17950.04|18072.53|17952.53|18070.04|17950.04|10
1633062110000|2021-10-01 04:21:50|18070.06|17950.06|18070.32|17950.32|18070.32|17950.32|18069.89|17949.89|8
1633062120000|2021-10-01 04:22:00|18070.34|17950.34|18069.52|17949.52|18070.34|17950.34|18069.52|17949.52|9
1633062130000|2021-10-01 04:22:10|18069.47|17949.47|18070.61|17950.61|18070.82|17950.82|18069.29|17949.29|9
1633062140000|2021-10-01 04:22:20|18070.68|17950.68|18070.95|17950.95|18071.02|17951.02|18070.4|17950.4|6
1633062150000|2021-10-01 04:22:30|18070.44|17950.44|18070.18|17950.18|18070.44|17950.44|18070.1|17950.1|7
1633062160000|2021-10-01 04:22:40|18069.61|17949.61|18070.15|17950.15|18070.21|17950.21|18069.45|17949.45|9
1633062170000|2021-10-01 04:22:50|18070.17|17950.17|18072.97|17952.97|18072.97|17952.97|18070.16|17950.16|10
1633062180000|2021-10-01 04:23:00|18073.17|17953.17|18076.01|17956.01|18076.01|17956.01|18073.07|17953.07|9
1633062190000|2021-10-01 04:23:10|18075.49|17955.49|18077.39|17957.39|18077.39|17957.39|18075.49|17955.49|9
1633062200000|2021-10-01 04:23:20|18077.91|17957.91|18081.36|17961.36|18081.36|17961.36|18077.91|17957.91|10
1633062210000|2021-10-01 04:23:30|18081.39|17961.39|18080.48|17960.48|18081.39|17961.39|18080.48|17960.48|8
1633062220000|2021-10-01 04:23:40|18080.47|17960.47|18079.87|17959.87|18080.47|17960.47|18079.8|17959.8|7
1633062230000|2021-10-01 04:23:50|18079.83|17959.83|18081.64|17961.64|18081.64|17961.64|18079.83|17959.83|9
1633062240000|2021-10-01 04:24:00|18081.79|17961.79|18080.92|17960.92|18081.97|17961.97|18080.92|17960.92|8
1633062250000|2021-10-01 04:24:10|18080.95|17960.95|18079.13|17959.13|18080.95|17960.95|18079.13|17959.13|8
1633062260000|2021-10-01 04:24:20|18079.12|17959.12|18079.4|17959.4|18079.4|17959.4|18078.66|17958.66|9
1633062270000|2021-10-01 04:24:30|18079.33|17959.33|18079.48|17959.48|18079.48|17959.48|18078.55|17958.55|9
1633062280000|2021-10-01 04:24:40|18079.44|17959.44|18079.98|17959.98|18079.98|17959.98|18078.73|17958.73|9
1633062290000|2021-10-01 04:24:50|18079.93|17959.93|18079.54|17959.54|18081.27|17961.27|18079.54|17959.54|8
1633062300000|2021-10-01 04:25:00|18079.87|17959.87|18083.44|17963.44|18083.44|17963.44|18079.38|17959.38|10
1633062310000|2021-10-01 04:25:10|18085.31|17965.31|18090.98|17970.98|18090.98|17970.98|18085.31|17965.31|10
1633062320000|2021-10-01 04:25:20|18091.43|17971.43|18091.53|17971.53|18091.88|17971.88|18091.23|17971.23|9
1633062330000|2021-10-01 04:25:30|18091.84|17971.84|18091.74|17971.74|18092.54|17972.54|18091.66|17971.66|10
1633062340000|2021-10-01 04:25:40|18092.01|17972.01|18088.2|17968.2|18092.01|17972.01|18088.2|17968.2|9
1633062350000|2021-10-01 04:25:50|18088.06|17968.06|18083.64|17963.64|18088.06|17968.06|18083.64|17963.64|10
1633062360000|2021-10-01 04:26:00|18083.29|17963.29|18082.76|17962.76|18083.99|17963.99|18082.7|17962.7|9
1633062370000|2021-10-01 04:26:10|18082.84|17962.84|18082.25|17962.25|18082.84|17962.84|18082.08|17962.08|10
1633062380000|2021-10-01 04:26:20|18082.3|17962.3|18082.8|17962.8|18082.8|17962.8|18081.81|17961.81|10
1633062390000|2021-10-01 04:26:30|18082.88|17962.88|18081.48|17961.48|18082.88|17962.88|18081.48|17961.48|10
1633062400000|2021-10-01 04:26:40|18081.47|17961.47|18080.99|17960.99|18081.47|17961.47|18080.31|17960.31|9
1633062410000|2021-10-01 04:26:50|18080.09|17960.09|18079.28|17959.28|18080.09|17960.09|18079.03|17959.03|7
1633062420000|2021-10-01 04:27:00|18079.13|17959.13|18077.44|17957.44|18079.13|17959.13|18077.44|17957.44|8
1633062430000|2021-10-01 04:27:10|18076.67|17956.67|18075.85|17955.85|18077.27|17957.27|18075.85|17955.85|10
1633062440000|2021-10-01 04:27:20|18075.66|17955.66|18074.31|17954.31|18076.17|17956.17|18073.37|17953.37|9
1633062450000|2021-10-01 04:27:30|18073.72|17953.72|18073.67|17953.67|18074.11|17954.11|18073.52|17953.52|9
1633062460000|2021-10-01 04:27:40|18074.13|17954.13|18074.21|17954.21|18074.35|17954.35|18073.96|17953.96|7
1633062470000|2021-10-01 04:27:50|18074|17954|18074.49|17954.49|18074.49|17954.49|18073.75|17953.75|10
1633062480000|2021-10-01 04:28:00|18074.5|17954.5|18075.4|17955.4|18075.61|17955.61|18074.5|17954.5|10
1633062490000|2021-10-01 04:28:10|18073.91|17953.91|18074.01|17954.01|18074.01|17954.01|18073.32|17953.32|7
1633062500000|2021-10-01 04:28:20|18073.86|17953.86|18072.22|17952.22|18073.88|17953.88|18072.22|17952.22|7
1633062510000|2021-10-01 04:28:30|18072.31|17952.31|18072.64|17952.64|18072.64|17952.64|18071.37|17951.37|7
1633062520000|2021-10-01 04:28:40|18071.84|17951.84|18068.6|17948.6|18071.84|17951.84|18068.6|17948.6|10
1633062530000|2021-10-01 04:28:50|18068.58|17948.58|18068.03|17948.03|18068.58|17948.58|18066.14|17946.14|10
1633062540000|2021-10-01 04:29:00|18066.97|17946.97|18065.52|17945.52|18067.01|17947.01|18065.31|17945.31|10
1633062550000|2021-10-01 04:29:10|18065.5|17945.5|18065.28|17945.28|18065.65|17945.65|18065.16|17945.16|10
1633062560000|2021-10-01 04:29:20|18066.41|17946.41|18066.45|17946.45|18067.44|17947.44|18066.41|17946.41|10
1633062570000|2021-10-01 04:29:30|18066.09|17946.09|18066.26|17946.26|18066.65|17946.65|18066.09|17946.09|9
1633062580000|2021-10-01 04:29:40|18066.24|17946.24|18065.39|17945.39|18066.24|17946.24|18065.3|17945.3|8
1633062590000|2021-10-01 04:29:50|18065.25|17945.25|18063.75|17943.75|18065.25|17945.25|18063.75|17943.75|9
1633062600000|2021-10-01 04:30:00|18063.42|17943.42|18062.77|17942.77|18063.73|17943.73|18062.34|17942.34|10
1633062610000|2021-10-01 04:30:10|18062.85|17942.85|18064.02|17944.02|18064.02|17944.02|18062.69|17942.69|9
1633062620000|2021-10-01 04:30:20|18065.25|17945.25|18065.57|17945.57|18065.92|17945.92|18064.95|17944.95|10
1633062630000|2021-10-01 04:30:30|18065.35|17945.35|18066.33|17946.33|18066.84|17946.84|18065.27|17945.27|9
1633062640000|2021-10-01 04:30:40|18066.02|17946.02|18064.98|17944.98|18066.02|17946.02|18064.98|17944.98|9
1633062650000|2021-10-01 04:30:50|18065.37|17945.37|18061.7|17941.7|18065.37|17945.37|18061.7|17941.7|10
1633062660000|2021-10-01 04:31:00|18061.47|17941.47|18056.47|17936.47|18061.47|17941.47|18056.47|17936.47|10
1633062670000|2021-10-01 04:31:10|18054.26|17934.26|18053.63|17933.63|18054.33|17934.33|18052.13|17932.13|10
1633062680000|2021-10-01 04:31:20|18054.51|17934.51|18058.55|17938.55|18058.55|17938.55|18054.43|17934.43|10
1633062690000|2021-10-01 04:31:30|18058.71|17938.71|18057.72|17937.72|18058.71|17938.71|18057.54|17937.54|10
1633062700000|2021-10-01 04:31:40|18057.4|17937.4|18055.82|17935.82|18057.51|17937.51|18055.82|17935.82|9
1633062710000|2021-10-01 04:31:50|18055.95|17935.95|18056.12|17936.12|18056.21|17936.21|18055.85|17935.85|9
1633062720000|2021-10-01 04:32:00|18056.73|17936.73|18059.41|17939.41|18059.41|17939.41|18056.45|17936.45|9
1633062730000|2021-10-01 04:32:10|18059.63|17939.63|18060.02|17940.02|18060.32|17940.32|18059.53|17939.53|9
1633062740000|2021-10-01 04:32:20|18059.9|17939.9|18059.07|17939.07|18060.12|17940.12|18059.07|17939.07|6
1633062750000|2021-10-01 04:32:30|18059.06|17939.06|18059.51|17939.51|18059.6|17939.6|18059.06|17939.06|9
1633062760000|2021-10-01 04:32:40|18059.78|17939.78|18059.72|17939.72|18059.78|17939.78|18059.6|17939.6|8
1633062770000|2021-10-01 04:32:50|18059.67|17939.67|18059.82|17939.82|18059.9|17939.9|18059.62|17939.62|9
1633062780000|2021-10-01 04:33:00|18059.75|17939.75|18057.61|17937.61|18059.75|17939.75|18057.61|17937.61|9
1633062790000|2021-10-01 04:33:10|18057.62|17937.62|18054.41|17934.41|18057.62|17937.62|18054.41|17934.41|10
1633062800000|2021-10-01 04:33:20|18054.27|17934.27|18049.15|17929.15|18054.27|17934.27|18049.15|17929.15|10
1633062810000|2021-10-01 04:33:30|18048.43|17928.43|18040.79|17920.79|18048.43|17928.43|18040.79|17920.79|10
1633062820000|2021-10-01 04:33:40|18038.95|17918.95|18035.18|17915.18|18039.29|17919.29|18035.18|17915.18|10
1633062830000|2021-10-01 04:33:50|18035.15|17915.15|18035.62|17915.62|18036.79|17916.79|18035.15|17915.15|8
1633062840000|2021-10-01 04:34:00|18035.56|17915.56|18031.79|17911.79|18035.56|17915.56|18031.3|17911.3|10
1633062850000|2021-10-01 04:34:10|18031.92|17911.92|18034.02|17914.02|18034.23|17914.23|18031.44|17911.44|10
1633062860000|2021-10-01 04:34:20|18033.02|17913.02|18032.99|17912.99|18034.36|17914.36|18032.97|17912.97|10
1633062870000|2021-10-01 04:34:30|18033.04|17913.04|18034.76|17914.76|18034.76|17914.76|18033.04|17913.04|10
1633062880000|2021-10-01 04:34:40|18035.68|17915.68|18033.44|17913.44|18035.68|17915.68|18033.18|17913.18|9
1633062890000|2021-10-01 04:34:50|18033.47|17913.47|18032.66|17912.66|18034.51|17914.51|18032.66|17912.66|8
1633062900000|2021-10-01 04:35:00|18032.69|17912.69|18033.92|17913.92|18033.92|17913.92|18032.69|17912.69|10
1633062910000|2021-10-01 04:35:10|18034.05|17914.05|18037.18|17917.18|18037.58|17917.58|18034.05|17914.05|10
1633062920000|2021-10-01 04:35:20|18037.28|17917.28|18038.19|17918.19|18038.63|17918.63|18037.28|17917.28|10
1633062930000|2021-10-01 04:35:30|18038.6|17918.6|18037.25|17917.25|18038.6|17918.6|18037.25|17917.25|10
1633062940000|2021-10-01 04:35:40|18037|17917|18038.06|17918.06|18038.06|17918.06|18036.55|17916.55|9
1633062950000|2021-10-01 04:35:50|18038.12|17918.12|18038.28|17918.28|18038.31|17918.31|18037.3|17917.3|10
1633062960000|2021-10-01 04:36:00|18038.46|17918.46|18038.61|17918.61|18038.84|17918.84|18038.29|17918.29|10
1633062970000|2021-10-01 04:36:10|18039.23|17919.23|18038.23|17918.23|18040.29|17920.29|18038.23|17918.23|9
1633062980000|2021-10-01 04:36:20|18038.08|17918.08|18038.44|17918.44|18038.45|17918.45|18037.63|17917.63|10
1633062990000|2021-10-01 04:36:30|18038.43|17918.43|18037.95|17917.95|18038.48|17918.48|18037.95|17917.95|10
1633063000000|2021-10-01 04:36:40|18037.42|17917.42|18036.71|17916.71|18037.42|17917.42|18036.38|17916.38|10
1633063010000|2021-10-01 04:36:50|18037.09|17917.09|18034.99|17914.99|18037.09|17917.09|18034.99|17914.99|10
1633063020000|2021-10-01 04:37:00|18035.85|17915.85|18034.7|17914.7|18035.85|17915.85|18034.66|17914.66|8
1633063030000|2021-10-01 04:37:10|18035.48|17915.48|18032.69|17912.69|18035.48|17915.48|18032.64|17912.64|10
1633063040000|2021-10-01 04:37:20|18032.5|17912.5|18033.06|17913.06|18033.12|17913.12|18032.5|17912.5|9
1633063050000|2021-10-01 04:37:30|18032.7|17912.7|18032.45|17912.45|18032.7|17912.7|18032.45|17912.45|9
1633063060000|2021-10-01 04:37:40|18032.4|17912.4|18030.9|17910.9|18032.58|17912.58|18030.9|17910.9|7
1633063070000|2021-10-01 04:37:50|18030.67|17910.67|18028.33|17908.33|18030.8|17910.8|18028.03|17908.03|10
1633063080000|2021-10-01 04:38:00|18027.81|17907.81|18025.6|17905.6|18027.81|17907.81|18025.56|17905.56|10
1633063090000|2021-10-01 04:38:10|18025.24|17905.24|18021.9|17901.9|18025.24|17905.24|18021.9|17901.9|10
1633063100000|2021-10-01 04:38:20|18022.14|17902.14|18019.89|17899.89|18022.14|17902.14|18019.72|17899.72|10
1633063110000|2021-10-01 04:38:30|18020.34|17900.34|18018.35|17898.35|18020.63|17900.63|18018.31|17898.31|10
1633063120000|2021-10-01 04:38:40|18019.09|17899.09|18018.07|17898.07|18019.09|17899.09|18017.55|17897.55|10
1633063130000|2021-10-01 04:38:50|18017.99|17897.99|18016.51|17896.51|18018.01|17898.01|18016.51|17896.51|9
1633063140000|2021-10-01 04:39:00|18016.66|17896.66|18012.26|17892.26|18016.66|17896.66|18012.26|17892.26|9
1633063150000|2021-10-01 04:39:10|18011.95|17891.95|18010.38|17890.38|18012.13|17892.13|18010.38|17890.38|10
1633063160000|2021-10-01 04:39:20|18010.4|17890.4|18007.29|17887.29|18010.4|17890.4|18007.29|17887.29|9
1633063170000|2021-10-01 04:39:30|18007.6|17887.6|18005.59|17885.59|18007.66|17887.66|18005.53|17885.53|10
1633063180000|2021-10-01 04:39:40|18004.96|17884.96|18003.22|17883.22|18005.26|17885.26|18002.87|17882.87|10
1633063190000|2021-10-01 04:39:50|18003.24|17883.24|18004.13|17884.13|18004.26|17884.26|18002.76|17882.76|10
1633063200000|2021-10-01 04:40:00|18004.21|17884.21|18004.47|17884.47|18005.2|17885.2|18004.21|17884.21|10
1633063210000|2021-10-01 04:40:10|18004.51|17884.51|18004.85|17884.85|18005.51|17885.51|18004.51|17884.51|9
1633063220000|2021-10-01 04:40:20|18004.74|17884.74|18006.38|17886.38|18006.38|17886.38|18004.4|17884.4|10
1633063230000|2021-10-01 04:40:30|18007.02|17887.02|18009.05|17889.05|18009.05|17889.05|18007.02|17887.02|10
1633063240000|2021-10-01 04:40:40|18008.96|17888.96|18009.98|17889.98|18009.98|17889.98|18008.8|17888.8|10
1633063250000|2021-10-01 04:40:50|18009.92|17889.92|18010.77|17890.77|18010.77|17890.77|18008.97|17888.97|10
1633063260000|2021-10-01 04:41:00|18011.01|17891.01|18013.47|17893.47|18013.89|17893.89|18011.01|17891.01|10
1633063270000|2021-10-01 04:41:10|18013.14|17893.14|18013.07|17893.07|18013.16|17893.16|18012.68|17892.68|9
1633063280000|2021-10-01 04:41:20|18012.75|17892.75|18012.42|17892.42|18012.84|17892.84|18012.42|17892.42|9
1633063290000|2021-10-01 04:41:30|18012.4|17892.4|18012.13|17892.13|18012.78|17892.78|18011.9|17891.9|10
1633063300000|2021-10-01 04:41:40|18012.09|17892.09|18012.32|17892.32|18012.69|17892.69|18012.09|17892.09|6
1633063310000|2021-10-01 04:41:50|18011.6|17891.6|18010.38|17890.38|18012.77|17892.77|18010.37|17890.37|10
1633063320000|2021-10-01 04:42:00|18010.45|17890.45|18009.01|17889.01|18010.91|17890.91|18008.96|17888.96|10
1633063330000|2021-10-01 04:42:10|18009.18|17889.18|18009.29|17889.29|18009.81|17889.81|18009.18|17889.18|7
1633063340000|2021-10-01 04:42:20|18009.23|17889.23|18007.49|17887.49|18009.24|17889.24|18007.42|17887.42|10
1633063350000|2021-10-01 04:42:30|18007.47|17887.47|18011.73|17891.73|18012.18|17892.18|18007.3|17887.3|10
1633063360000|2021-10-01 04:42:40|18012.04|17892.04|18012.38|17892.38|18012.71|17892.71|18011.7|17891.7|10
1633063370000|2021-10-01 04:42:50|18012.51|17892.51|18011.91|17891.91|18013.05|17893.05|18011.73|17891.73|9
1633063380000|2021-10-01 04:43:00|18011.77|17891.77|18013.74|17893.74|18014|17894|18011.45|17891.45|10
1633063390000|2021-10-01 04:43:10|18013.95|17893.95|18012.5|17892.5|18014.68|17894.68|18012.5|17892.5|9
1633063400000|2021-10-01 04:43:20|18012.96|17892.96|18013.13|17893.13|18013.37|17893.37|18012.08|17892.08|9
1633063410000|2021-10-01 04:43:30|18013.11|17893.11|18010|17890|18013.11|17893.11|18010|17890|10
1633063420000|2021-10-01 04:43:40|18009.89|17889.89|18007.09|17887.09|18010.04|17890.04|18007.09|17887.09|10
1633063430000|2021-10-01 04:43:50|18006.97|17886.97|18005.73|17885.73|18007.36|17887.36|18005.7|17885.7|10
1633063440000|2021-10-01 04:44:00|18005.21|17885.21|18006.36|17886.36|18006.41|17886.41|18004.71|17884.71|9
1633063450000|2021-10-01 04:44:10|18006.18|17886.18|18004.31|17884.31|18006.44|17886.44|18004.31|17884.31|10
1633063460000|2021-10-01 04:44:20|18004.13|17884.13|18005.06|17885.06|18005.33|17885.33|18004.13|17884.13|9
1633063470000|2021-10-01 04:44:30|18004.97|17884.97|18004.15|17884.15|18004.97|17884.97|18004.12|17884.12|8
1633063480000|2021-10-01 04:44:40|18004.42|17884.42|18002.63|17882.63|18004.42|17884.42|18002.59|17882.59|9
1633063490000|2021-10-01 04:44:50|18003.55|17883.55|18007.1|17887.1|18007.86|17887.86|18003.55|17883.55|10
1633063500000|2021-10-01 04:45:00|18007.03|17887.03|18007.46|17887.46|18008.12|17888.12|18007.03|17887.03|10
1633063510000|2021-10-01 04:45:10|18007.4|17887.4|18008.13|17888.13|18008.18|17888.18|18007.4|17887.4|10
1633063520000|2021-10-01 04:45:20|18008.98|17888.98|18009.7|17889.7|18010.81|17890.81|18008.98|17888.98|10
1633063530000|2021-10-01 04:45:30|18009.35|17889.35|18007.11|17887.11|18009.35|17889.35|18007.11|17887.11|10
1633063540000|2021-10-01 04:45:40|18006.95|17886.95|18006.64|17886.64|18006.95|17886.95|18006.61|17886.61|9
1633063550000|2021-10-01 04:45:50|18006.87|17886.87|18006.91|17886.91|18007.13|17887.13|18006.4|17886.4|10
1633063560000|2021-10-01 04:46:00|18006.62|17886.62|18006.13|17886.13|18006.98|17886.98|18006.13|17886.13|7
1633063570000|2021-10-01 04:46:10|18006.06|17886.06|18006.61|17886.61|18006.8|17886.8|18006.06|17886.06|7
1633063580000|2021-10-01 04:46:20|18006.7|17886.7|18006.8|17886.8|18006.8|17886.8|18006.36|17886.36|10
1633063590000|2021-10-01 04:46:30|18006.59|17886.59|18006.1|17886.1|18006.82|17886.82|18006.1|17886.1|8
1633063600000|2021-10-01 04:46:40|18006.07|17886.07|18005.93|17885.93|18006.72|17886.72|18005.77|17885.77|10
1633063610000|2021-10-01 04:46:50|18005.82|17885.82|18005.99|17885.99|18006.02|17886.02|18005.73|17885.73|8
1633063620000|2021-10-01 04:47:00|18005.97|17885.97|18006.69|17886.69|18006.72|17886.72|18005.85|17885.85|10
1633063630000|2021-10-01 04:47:10|18006.6|17886.6|18004.06|17884.06|18006.6|17886.6|18004.06|17884.06|9
1633063640000|2021-10-01 04:47:20|18003.97|17883.97|18002.44|17882.44|18003.97|17883.97|18002.25|17882.25|8
1633063650000|2021-10-01 04:47:30|18002.32|17882.32|18001.92|17881.92|18002.32|17882.32|18001.68|17881.68|9
1633063660000|2021-10-01 04:47:40|18001.75|17881.75|18001.9|17881.9|18002.4|17882.4|18001.74|17881.74|10
1633063670000|2021-10-01 04:47:50|18001.73|17881.73|18000.05|17880.05|18001.73|17881.73|17999.92|17879.92|7
1633063680000|2021-10-01 04:48:00|18000.07|17880.07|18000.66|17880.66|18001.07|17881.07|18000.07|17880.07|7
1633063690000|2021-10-01 04:48:10|18000.68|17880.68|18000.31|17880.31|18000.79|17880.79|17999.45|17879.45|10
1633063700000|2021-10-01 04:48:20|18000.34|17880.34|18003.09|17883.09|18003.09|17883.09|18000.34|17880.34|10
1633063710000|2021-10-01 04:48:30|18003.61|17883.61|18004.4|17884.4|18004.4|17884.4|18003.5|17883.5|10
1633063720000|2021-10-01 04:48:40|18004.41|17884.41|18004.22|17884.22|18004.63|17884.63|18003.66|17883.66|8
1633063730000|2021-10-01 04:48:50|18004.08|17884.08|18005.77|17885.77|18006.14|17886.14|18004.08|17884.08|6
1633063740000|2021-10-01 04:49:00|18005.75|17885.75|18006.2|17886.2|18006.2|17886.2|18005.71|17885.71|8
1633063750000|2021-10-01 04:49:10|18006.3|17886.3|18003.93|17883.93|18006.3|17886.3|18003.93|17883.93|10
1633063760000|2021-10-01 04:49:20|18004.05|17884.05|18001.48|17881.48|18004.05|17884.05|18001.48|17881.48|8
1633063770000|2021-10-01 04:49:30|18001.33|17881.33|18000.98|17880.98|18002.29|17882.29|18000.92|17880.92|9
1633063780000|2021-10-01 04:49:40|18000.95|17880.95|17999.99|17879.99|18000.95|17880.95|17999.99|17879.99|8
1633063790000|2021-10-01 04:49:50|17999.91|17879.91|18001.16|17881.16|18001.63|17881.63|17999.76|17879.76|9
1633063800000|2021-10-01 04:50:00|18001.07|17881.07|18000.66|17880.66|18001.37|17881.37|18000.66|17880.66|10
1633063810000|2021-10-01 04:50:10|18000.17|17880.17|18001.71|17881.71|18001.71|17881.71|18000.13|17880.13|9
1633063820000|2021-10-01 04:50:20|18002.01|17882.01|18002.91|17882.91|18003.22|17883.22|18001.79|17881.79|9
1633063830000|2021-10-01 04:50:30|18002.95|17882.95|18003.87|17883.87|18004.49|17884.49|18002.95|17882.95|7
1633063840000|2021-10-01 04:50:40|18004.28|17884.28|18006.92|17886.92|18006.92|17886.92|18004.28|17884.28|10
1633063850000|2021-10-01 04:50:50|18007.42|17887.42|18008.31|17888.31|18008.31|17888.31|18007.26|17887.26|9
1633063860000|2021-10-01 04:51:00|18008.56|17888.56|18008.22|17888.22|18010.44|17890.44|18008.22|17888.22|10
1633063870000|2021-10-01 04:51:10|18007.79|17887.79|18006.54|17886.54|18007.88|17887.88|18006.43|17886.43|9
1633063880000|2021-10-01 04:51:20|18006.69|17886.69|18007.49|17887.49|18007.49|17887.49|18006.69|17886.69|10
1633063890000|2021-10-01 04:51:30|18007.97|17887.97|18009.89|17889.89|18009.89|17889.89|18007.97|17887.97|10
1633063900000|2021-10-01 04:51:40|18009.79|17889.79|18010.82|17890.82|18010.96|17890.96|18009.79|17889.79|9
1633063910000|2021-10-01 04:51:50|18012.37|17892.37|18013.75|17893.75|18013.94|17893.94|18012.14|17892.14|9
1633063920000|2021-10-01 04:52:00|18013.59|17893.59|18013.84|17893.84|18013.98|17893.98|18013.15|17893.15|8
1633063930000|2021-10-01 04:52:10|18013.94|17893.94|18013.83|17893.83|18013.97|17893.97|18013.56|17893.56|9
1633063940000|2021-10-01 04:52:20|18013.91|17893.91|18014.07|17894.07|18014.07|17894.07|18013.67|17893.67|9
1633063950000|2021-10-01 04:52:30|18014.05|17894.05|18014.86|17894.86|18014.86|17894.86|18013.65|17893.65|10
1633063960000|2021-10-01 04:52:40|18013.91|17893.91|18015.88|17895.88|18015.88|17895.88|18013.91|17893.91|8
1633063970000|2021-10-01 04:52:50|18015.79|17895.79|18015.69|17895.69|18016.33|17896.33|18015.14|17895.14|10
1633063980000|2021-10-01 04:53:00|18015.8|17895.8|18016.75|17896.75|18016.75|17896.75|18015.6|17895.6|10
1633063990000|2021-10-01 04:53:10|18016.93|17896.93|18017.13|17897.13|18017.14|17897.14|18016.8|17896.8|6
1633064000000|2021-10-01 04:53:20|18017.35|17897.35|18016.43|17896.43|18017.35|17897.35|18016.43|17896.43|9
1633064010000|2021-10-01 04:53:30|18016.61|17896.61|18019.57|17899.57|18019.57|17899.57|18016.47|17896.47|9
1633064020000|2021-10-01 04:53:40|18019.46|17899.46|18019.77|17899.77|18019.77|17899.77|18018.84|17898.84|7
1633064030000|2021-10-01 04:53:50|18019.49|17899.49|18017.87|17897.87|18019.65|17899.65|18017.54|17897.54|10
1633064040000|2021-10-01 04:54:00|18017.76|17897.76|18021.5|17901.5|18021.5|17901.5|18017.76|17897.76|10
1633064050000|2021-10-01 04:54:10|18021.56|17901.56|18019.96|17899.96|18021.81|17901.81|18019.96|17899.96|8
1633064060000|2021-10-01 04:54:20|18019.78|17899.78|18018.97|17898.97|18019.84|17899.84|18018.95|17898.95|9
1633064070000|2021-10-01 04:54:30|18019.2|17899.2|18020.57|17900.57|18020.57|17900.57|18019.2|17899.2|7
1633064080000|2021-10-01 04:54:40|18020.66|17900.66|18021.38|17901.38|18021.38|17901.38|18020.66|17900.66|9
1633064090000|2021-10-01 04:54:50|18021.6|17901.6|18023.35|17903.35|18023.35|17903.35|18021.36|17901.36|9
1633064100000|2021-10-01 04:55:00|18023.42|17903.42|18021.7|17901.7|18023.5|17903.5|18021.45|17901.45|10
1633064110000|2021-10-01 04:55:10|18021.5|17901.5|18023.44|17903.44|18023.44|17903.44|18021.26|17901.26|10
1633064120000|2021-10-01 04:55:20|18023.52|17903.52|18021.87|17901.87|18023.52|17903.52|18021.83|17901.83|9
1633064130000|2021-10-01 04:55:30|18022.02|17902.02|18021.98|17901.98|18022.19|17902.19|18021.98|17901.98|10
1633064140000|2021-10-01 04:55:40|18022.21|17902.21|18022.06|17902.06|18022.55|17902.55|18021.95|17901.95|10
1633064150000|2021-10-01 04:55:50|18021.14|17901.14|18023.17|17903.17|18023.17|17903.17|18021.14|17901.14|8
1633064160000|2021-10-01 04:56:00|18023.18|17903.18|18023.67|17903.67|18023.82|17903.82|18023.15|17903.15|10
1633064170000|2021-10-01 04:56:10|18023.42|17903.42|18022.63|17902.63|18023.42|17903.42|18022.6|17902.6|9
1633064180000|2021-10-01 04:56:20|18022.66|17902.66|18023|17903|18023.09|17903.09|18022.66|17902.66|8
1633064190000|2021-10-01 04:56:30|18023.24|17903.24|18024.35|17904.35|18024.35|17904.35|18022.51|17902.51|9
1633064200000|2021-10-01 04:56:40|18024.73|17904.73|18025.94|17905.94|18025.94|17905.94|18024.69|17904.69|8
1633064210000|2021-10-01 04:56:50|18026.11|17906.11|18026.74|17906.74|18027.18|17907.18|18026.11|17906.11|10
1633064220000|2021-10-01 04:57:00|18026.9|17906.9|18031.08|17911.08|18031.08|17911.08|18026.9|17906.9|9
1633064230000|2021-10-01 04:57:10|18032.97|17912.97|18036.64|17916.64|18037.08|17917.08|18032.97|17912.97|10
1633064240000|2021-10-01 04:57:20|18036.9|17916.9|18038.55|17918.55|18038.79|17918.79|18036.87|17916.87|9
1633064250000|2021-10-01 04:57:30|18038.78|17918.78|18038.54|17918.54|18039.14|17919.14|18038.54|17918.54|10
1633064260000|2021-10-01 04:57:40|18038.56|17918.56|18038.85|17918.85|18039.03|17919.03|18038.09|17918.09|9
1633064270000|2021-10-01 04:57:50|18040.38|17920.38|18044.15|17924.15|18044.67|17924.67|18040.38|17920.38|10
1633064280000|2021-10-01 04:58:00|18044.25|17924.25|18046.03|17926.03|18046.03|17926.03|18044.25|17924.25|9
1633064290000|2021-10-01 04:58:10|18045.1|17925.1|18045.77|17925.77|18045.77|17925.77|18045.08|17925.08|8
1633064300000|2021-10-01 04:58:20|18045.65|17925.65|18045.47|17925.47|18045.7|17925.7|18045.47|17925.47|9
1633064310000|2021-10-01 04:58:30|18045.65|17925.65|18049.17|17929.17|18049.19|17929.19|18045.65|17925.65|10
1633064320000|2021-10-01 04:58:40|18049.42|17929.42|18051.84|17931.84|18051.84|17931.84|18049.26|17929.26|8
1633064330000|2021-10-01 04:58:50|18051.92|17931.92|18053.44|17933.44|18053.44|17933.44|18051.92|17931.92|10
1633064340000|2021-10-01 04:59:00|18053.8|17933.8|18053.89|17933.89|18054.04|17934.04|18053.52|17933.52|9
1633064350000|2021-10-01 04:59:10|18054.45|17934.45|18055.4|17935.4|18055.96|17935.96|18054.31|17934.31|10
1633064360000|2021-10-01 04:59:20|18053.6|17933.6|18052.66|17932.66|18054.09|17934.09|18052.54|17932.54|10
1633064370000|2021-10-01 04:59:30|18051.92|17931.92|18052.45|17932.45|18052.45|17932.45|18051.35|17931.35|8
1633064380000|2021-10-01 04:59:40|18052.98|17932.98|18051.7|17931.7|18053.01|17933.01|18051.7|17931.7|10
1633064390000|2021-10-01 04:59:50|18052.14|17932.14|18049.7|17929.7|18052.14|17932.14|18049.33|17929.33|10
1633064400000|2021-10-01 05:00:00|18049.68|17929.68|18052.16|17932.16|18052.16|17932.16|18048.24|17928.24|10
1633064410000|2021-10-01 05:00:10|18052.21|17932.21|18051.14|17931.14|18052.21|17932.21|18050.63|17930.63|9
1633064420000|2021-10-01 05:00:20|18051.08|17931.08|18051.11|17931.11|18051.14|17931.14|18050.69|17930.69|9
1633064430000|2021-10-01 05:00:30|18051.03|17931.03|18052.38|17932.38|18052.38|17932.38|18051.03|17931.03|6
1633064440000|2021-10-01 05:00:40|18052.55|17932.55|18053.83|17933.83|18053.83|17933.83|18052.41|17932.41|10
1633064450000|2021-10-01 05:00:50|18053.97|17933.97|18054.66|17934.66|18055.28|17935.28|18053.97|17933.97|7
1633064460000|2021-10-01 05:01:00|18054.64|17934.64|18056.85|17936.85|18056.85|17936.85|18054.64|17934.64|10
1633064470000|2021-10-01 05:01:10|18056.92|17936.92|18057.19|17937.19|18057.19|17937.19|18056.74|17936.74|10
1633064480000|2021-10-01 05:01:20|18057.26|17937.26|18057.98|17937.98|18057.98|17937.98|18057.26|17937.26|10
1633064490000|2021-10-01 05:01:30|18057.99|17937.99|18060.69|17940.69|18060.69|17940.69|18057.99|17937.99|9
1633064500000|2021-10-01 05:01:40|18061|17941|18060.2|17940.2|18061|17941|18059.93|17939.93|10
1633064510000|2021-10-01 05:01:50|18060.19|17940.19|18060.97|17940.97|18060.97|17940.97|18060.19|17940.19|9
1633064520000|2021-10-01 05:02:00|18061.04|17941.04|18062.18|17942.18|18062.18|17942.18|18061.04|17941.04|10
1633064530000|2021-10-01 05:02:10|18062.2|17942.2|18062.52|17942.52|18062.53|17942.53|18062.03|17942.03|7
1633064540000|2021-10-01 05:02:20|18062.76|17942.76|18062.31|17942.31|18062.91|17942.91|18061.71|17941.71|8
1633064550000|2021-10-01 05:02:30|18062.14|17942.14|18060.49|17940.49|18062.14|17942.14|18060.49|17940.49|10
1633064560000|2021-10-01 05:02:40|18060.36|17940.36|18058.52|17938.52|18060.61|17940.61|18058.52|17938.52|10
1633064570000|2021-10-01 05:02:50|18057.13|17937.13|18057.81|17937.81|18057.96|17937.96|18057.13|17937.13|8
1633064580000|2021-10-01 05:03:00|18057.39|17937.39|18055.49|17935.49|18057.39|17937.39|18055.49|17935.49|9
1633064590000|2021-10-01 05:03:10|18055.07|17935.07|18052.97|17932.97|18056.04|17936.04|18052.97|17932.97|10
1633064600000|2021-10-01 05:03:20|18052.03|17932.03|18051.86|17931.86|18052.76|17932.76|18051.62|17931.62|9
1633064610000|2021-10-01 05:03:30|18051.63|17931.63|18050.39|17930.39|18051.86|17931.86|18050.39|17930.39|9
1633064620000|2021-10-01 05:03:40|18050.38|17930.38|18049.42|17929.42|18050.38|17930.38|18049.42|17929.42|8
1633064630000|2021-10-01 05:03:50|18049.25|17929.25|18047.44|17927.44|18049.25|17929.25|18047.44|17927.44|10
1633064640000|2021-10-01 05:04:00|18047.4|17927.4|18047.65|17927.65|18048.17|17928.17|18047.23|17927.23|10
1633064650000|2021-10-01 05:04:10|18047.69|17927.69|18044.72|17924.72|18047.69|17927.69|18044.72|17924.72|9
1633064660000|2021-10-01 05:04:20|18044.64|17924.64|18042.17|17922.17|18044.64|17924.64|18042.08|17922.08|10
1633064670000|2021-10-01 05:04:30|18041.86|17921.86|18040.47|17920.47|18041.89|17921.89|18039.73|17919.73|10
1633064680000|2021-10-01 05:04:40|18039.57|17919.57|18036.75|17916.75|18039.7|17919.7|18036.75|17916.75|10
1633064690000|2021-10-01 05:04:50|18036.74|17916.74|18036.84|17916.84|18037|17917|18036.16|17916.16|10
1633064700000|2021-10-01 05:05:00|18036.8|17916.8|18036.43|17916.43|18036.8|17916.8|18036.14|17916.14|10
1633064710000|2021-10-01 05:05:10|18037.22|17917.22|18034.9|17914.9|18037.22|17917.22|18034.13|17914.13|10
1633064720000|2021-10-01 05:05:20|18035.42|17915.42|18036.5|17916.5|18036.55|17916.55|18035.42|17915.42|9
1633064730000|2021-10-01 05:05:30|18036.59|17916.59|18036.98|17916.98|18037.68|17917.68|18036.59|17916.59|10
1633064740000|2021-10-01 05:05:40|18037.03|17917.03|18037.33|17917.33|18037.33|17917.33|18036.5|17916.5|10
1633064750000|2021-10-01 05:05:50|18037.49|17917.49|18038.43|17918.43|18038.49|17918.49|18037.49|17917.49|9
1633064760000|2021-10-01 05:06:00|18038.64|17918.64|18040.03|17920.03|18040.03|17920.03|18038.46|17918.46|10
1633064770000|2021-10-01 05:06:10|18040.09|17920.09|18040.26|17920.26|18040.29|17920.29|18040.09|17920.09|7
1633064780000|2021-10-01 05:06:20|18042.53|17922.53|18048.04|17928.04|18048.14|17928.14|18042.53|17922.53|7
1633064790000|2021-10-01 05:06:30|18048.21|17928.21|18048.97|17928.97|18048.97|17928.97|18048.21|17928.21|10
1633064800000|2021-10-01 05:06:40|18049.08|17929.08|18049.83|17929.83|18050.1|17930.1|18049.08|17929.08|8
1633064810000|2021-10-01 05:06:50|18049.72|17929.72|18051|17931|18051.04|17931.04|18049.68|17929.68|8
1633064820000|2021-10-01 05:07:00|18050.96|17930.96|18050.71|17930.71|18051.02|17931.02|18050.58|17930.58|8
1633064830000|2021-10-01 05:07:10|18050.9|17930.9|18051.19|17931.19|18051.19|17931.19|18050.74|17930.74|9
1633064840000|2021-10-01 05:07:20|18051.25|17931.25|18051.54|17931.54|18051.54|17931.54|18050.3|17930.3|9
1633064850000|2021-10-01 05:07:30|18051.43|17931.43|18053.53|17933.53|18054.23|17934.23|18051.39|17931.39|9
1633064860000|2021-10-01 05:07:40|18053.31|17933.31|18054.02|17934.02|18054.02|17934.02|18053.31|17933.31|8
1633064870000|2021-10-01 05:07:50|18054.16|17934.16|18054.2|17934.2|18054.29|17934.29|18053.98|17933.98|9
1633064880000|2021-10-01 05:08:00|18054.25|17934.25|18054.38|17934.38|18054.6|17934.6|18054.18|17934.18|9
1633064890000|2021-10-01 05:08:10|18054.41|17934.41|18054.37|17934.37|18054.88|17934.88|18053.95|17933.95|10
1633064900000|2021-10-01 05:08:20|18054.1|17934.1|18052.98|17932.98|18054.12|17934.12|18052.72|17932.72|10
1633064910000|2021-10-01 05:08:30|18051.59|17931.59|18047.61|17927.61|18051.87|17931.87|18047.61|17927.61|10
1633064920000|2021-10-01 05:08:40|18047.06|17927.06|18043.99|17923.99|18047.06|17927.06|18043.99|17923.99|10
1633064930000|2021-10-01 05:08:50|18044.07|17924.07|18041.54|17921.54|18044.07|17924.07|18041.08|17921.08|10
1633064940000|2021-10-01 05:09:00|18041.33|17921.33|18039.97|17919.97|18041.39|17921.39|18039.97|17919.97|9
1633064950000|2021-10-01 05:09:10|18039.69|17919.69|18038.66|17918.66|18039.78|17919.78|18038.66|17918.66|9
1633064960000|2021-10-01 05:09:20|18039.18|17919.18|18035.08|17915.08|18039.36|17919.36|18034.99|17914.99|9
1633064970000|2021-10-01 05:09:30|18034.89|17914.89|18030.91|17910.91|18034.98|17914.98|18030.91|17910.91|9
1633064980000|2021-10-01 05:09:40|18030.98|17910.98|18029.01|17909.01|18030.98|17910.98|18029.01|17909.01|8
1633064990000|2021-10-01 05:09:50|18028.92|17908.92|18028.44|17908.44|18029.01|17909.01|18028.03|17908.03|10
1633065000000|2021-10-01 05:10:00|18028.42|17908.42|18027.67|17907.67|18028.57|17908.57|18027.67|17907.67|10
1633065010000|2021-10-01 05:10:10|18027.19|17907.19|18023.98|17903.98|18027.19|17907.19|18023.98|17903.98|10
1633065020000|2021-10-01 05:10:20|18023.36|17903.36|18023.26|17903.26|18023.36|17903.36|18022.89|17902.89|10
1633065030000|2021-10-01 05:10:30|18022.91|17902.91|18021.54|17901.54|18022.91|17902.91|18021.54|17901.54|8
1633065040000|2021-10-01 05:10:40|18021.74|17901.74|18022.71|17902.71|18022.71|17902.71|18021.7|17901.7|10
1633065050000|2021-10-01 05:10:50|18022.58|17902.58|18021.08|17901.08|18022.58|17902.58|18021.08|17901.08|9
1633065060000|2021-10-01 05:11:00|18020.99|17900.99|18021.96|17901.96|18022|17902|18020.53|17900.53|10
1633065070000|2021-10-01 05:11:10|18022.62|17902.62|18024.9|17904.9|18024.93|17904.93|18021.83|17901.83|10
1633065080000|2021-10-01 05:11:20|18024.59|17904.59|18026.6|17906.6|18026.79|17906.79|18024.59|17904.59|10
1633065090000|2021-10-01 05:11:30|18026.74|17906.74|18029.16|17909.16|18029.16|17909.16|18026.74|17906.74|9
1633065100000|2021-10-01 05:11:40|18029.5|17909.5|18030.26|17910.26|18030.26|17910.26|18029.39|17909.39|9
1633065110000|2021-10-01 05:11:50|18031.53|17911.53|18033.39|17913.39|18033.84|17913.84|18031.53|17911.53|10
1633065120000|2021-10-01 05:12:00|18034.9|17914.9|18037.55|17917.55|18037.55|17917.55|18034.9|17914.9|8
1633065130000|2021-10-01 05:12:10|18037.52|17917.52|18040.06|17920.06|18040.1|17920.1|18037.52|17917.52|9
1633065140000|2021-10-01 05:12:20|18040.31|17920.31|18039.99|17919.99|18041.22|17921.22|18039.99|17919.99|10
1633065150000|2021-10-01 05:12:30|18040.24|17920.24|18041.95|17921.95|18041.95|17921.95|18040.24|17920.24|9
1633065160000|2021-10-01 05:12:40|18042.05|17922.05|18044.93|17924.93|18044.98|17924.98|18042.05|17922.05|9
1633065170000|2021-10-01 05:12:50|18044.95|17924.95|18045.85|17925.85|18046.38|17926.38|18044.95|17924.95|10
1633065180000|2021-10-01 05:13:00|18046.02|17926.02|18048.19|17928.19|18048.3|17928.3|18046.02|17926.02|8
1633065190000|2021-10-01 05:13:10|18047.6|17927.6|18047.78|17927.78|18047.84|17927.84|18047.6|17927.6|9
1633065200000|2021-10-01 05:13:20|18048|17928|18051.8|17931.8|18051.97|17931.97|18048|17928|10
1633065210000|2021-10-01 05:13:30|18052.42|17932.42|18056.82|17936.82|18056.82|17936.82|18052.42|17932.42|10
1633065220000|2021-10-01 05:13:40|18057.72|17937.72|18060.02|17940.02|18060.02|17940.02|18057.72|17937.72|9
1633065230000|2021-10-01 05:13:50|18059.9|17939.9|18059.7|17939.7|18060.51|17940.51|18059.7|17939.7|9
1633065240000|2021-10-01 05:14:00|18059.59|17939.59|18060.34|17940.34|18060.34|17940.34|18058.94|17938.94|10
1633065250000|2021-10-01 05:14:10|18060.52|17940.52|18063.92|17943.92|18063.92|17943.92|18060.52|17940.52|9
1633065260000|2021-10-01 05:14:20|18064.12|17944.12|18063.6|17943.6|18064.12|17944.12|18062.54|17942.54|10
1633065270000|2021-10-01 05:14:30|18063.65|17943.65|18064.66|17944.66|18065.93|17945.93|18063.34|17943.34|9
1633065280000|2021-10-01 05:14:40|18064.34|17944.34|18063.96|17943.96|18064.35|17944.35|18063.67|17943.67|10
1633065290000|2021-10-01 05:14:50|18063.99|17943.99|18063.61|17943.61|18067.01|17947.01|18063.61|17943.61|10
1633065300000|2021-10-01 05:15:00|18063.65|17943.65|18064.57|17944.57|18065.26|17945.26|18063.35|17943.35|9
1633065310000|2021-10-01 05:15:10|18064.61|17944.61|18066.04|17946.04|18066.04|17946.04|18064.18|17944.18|10
1633065320000|2021-10-01 05:15:20|18067.08|17947.08|18066.21|17946.21|18067.52|17947.52|18065.85|17945.85|10
1633065330000|2021-10-01 05:15:30|18066.38|17946.38|18071.39|17951.39|18071.39|17951.39|18066.38|17946.38|10
1633065340000|2021-10-01 05:15:40|18071.66|17951.66|18074.36|17954.36|18074.48|17954.48|18071.66|17951.66|10
1633065350000|2021-10-01 05:15:50|18074.83|17954.83|18075.61|17955.61|18076.03|17956.03|18074.42|17954.42|10
1633065360000|2021-10-01 05:16:00|18076.26|17956.26|18076.93|17956.93|18077.46|17957.46|18076.26|17956.26|10
1633065370000|2021-10-01 05:16:10|18076.72|17956.72|18080.85|17960.85|18080.85|17960.85|18076.49|17956.49|10
1633065380000|2021-10-01 05:16:20|18081.18|17961.18|18084.55|17964.55|18084.55|17964.55|18081.18|17961.18|10
1633065390000|2021-10-01 05:16:30|18084.48|17964.48|18085.67|17965.67|18086.06|17966.06|18084.48|17964.48|9
1633065400000|2021-10-01 05:16:40|18085.52|17965.52|18086.57|17966.57|18086.57|17966.57|18085.32|17965.32|10
1633065410000|2021-10-01 05:16:50|18086.65|17966.65|18089.13|17969.13|18089.38|17969.38|18085.48|17965.48|10
1633065420000|2021-10-01 05:17:00|18089.07|17969.07|18089.58|17969.58|18090.22|17970.22|18089.05|17969.05|9
1633065430000|2021-10-01 05:17:10|18090.41|17970.41|18091.56|17971.56|18091.56|17971.56|18089.48|17969.48|9
1633065440000|2021-10-01 05:17:20|18091.82|17971.82|18091.68|17971.68|18092.25|17972.25|18090.86|17970.86|10
1633065450000|2021-10-01 05:17:30|18091.7|17971.7|18090.85|17970.85|18091.7|17971.7|18090.48|17970.48|9
1633065460000|2021-10-01 05:17:40|18090.71|17970.71|18092.31|17972.31|18092.31|17972.31|18090.71|17970.71|8
1633065470000|2021-10-01 05:17:50|18092.21|17972.21|18097.32|17977.32|18097.32|17977.32|18092.21|17972.21|9
1633065480000|2021-10-01 05:18:00|18097.72|17977.72|18099.51|17979.51|18100.14|17980.14|18097.72|17977.72|10
1633065490000|2021-10-01 05:18:10|18099.59|17979.59|18101.93|17981.93|18102.5|17982.5|18099.59|17979.59|10
1633065500000|2021-10-01 05:18:20|18101.92|17981.92|18102.95|17982.95|18102.95|17982.95|18100.96|17980.96|10
1633065510000|2021-10-01 05:18:30|18102.85|17982.85|18107.31|17987.31|18107.31|17987.31|18102.03|17982.03|10
1633065520000|2021-10-01 05:18:40|18107.12|17987.12|18110.92|17990.92|18111.8|17991.8|18107.12|17987.12|10
1633065530000|2021-10-01 05:18:50|18110.9|17990.9|18110.38|17990.38|18110.9|17990.9|18109.82|17989.82|10
1633065540000|2021-10-01 05:19:00|18110.66|17990.66|18113.25|17993.25|18113.32|17993.32|18110.66|17990.66|10
1633065550000|2021-10-01 05:19:10|18114.02|17994.02|18116.19|17996.19|18116.19|17996.19|18113.95|17993.95|10
1633065560000|2021-10-01 05:19:20|18116.33|17996.33|18119.56|17999.56|18119.7|17999.7|18116.33|17996.33|9
1633065570000|2021-10-01 05:19:30|18119.21|17999.21|18119.34|17999.34|18119.7|17999.7|18119.21|17999.21|8
1633065580000|2021-10-01 05:19:40|18119.35|17999.35|18120.12|18000.12|18120.12|18000.12|18119.32|17999.32|10
1633065590000|2021-10-01 05:19:50|18120.06|18000.06|18120.74|18000.74|18120.83|18000.83|18119.95|17999.95|10
1633065600000|2021-10-01 05:20:00|18120.7|18000.7|18120.47|18000.47|18120.7|18000.7|18119.62|17999.62|10
1633065610000|2021-10-01 05:20:10|18120.53|18000.53|18124.51|18004.51|18125.18|18005.18|18120.53|18000.53|10
1633065620000|2021-10-01 05:20:20|18124.5|18004.5|18125.53|18005.53|18125.56|18005.56|18124.2|18004.2|10
1633065630000|2021-10-01 05:20:30|18125.66|18005.66|18125.25|18005.25|18127.22|18007.22|18125.25|18005.25|10
1633065640000|2021-10-01 05:20:40|18125.93|18005.93|18124.46|18004.46|18125.93|18005.93|18123.99|18003.99|10
1633065650000|2021-10-01 05:20:50|18123.91|18003.91|18121.62|18001.62|18123.91|18003.91|18121.62|18001.62|10
1633065660000|2021-10-01 05:21:00|18121.42|18001.42|18118.26|17998.26|18121.42|18001.42|18118.25|17998.25|10
1633065670000|2021-10-01 05:21:10|18117.97|17997.97|18116.54|17996.54|18117.97|17997.97|18116.54|17996.54|9
1633065680000|2021-10-01 05:21:20|18116.52|17996.52|18113.26|17993.26|18116.52|17996.52|18113.26|17993.26|10
1633065690000|2021-10-01 05:21:30|18113.58|17993.58|18113.86|17993.86|18113.86|17993.86|18113.29|17993.29|10
1633065700000|2021-10-01 05:21:40|18114.77|17994.77|18111.1|17991.1|18114.77|17994.77|18111.1|17991.1|9
1633065710000|2021-10-01 05:21:50|18111.08|17991.08|18110.54|17990.54|18111.43|17991.43|18110.19|17990.19|10
1633065720000|2021-10-01 05:22:00|18109.57|17989.57|18109.04|17989.04|18109.93|17989.93|18109|17989|9
1633065730000|2021-10-01 05:22:10|18107.34|17987.34|18105.32|17985.32|18107.34|17987.34|18105.22|17985.22|10
1633065740000|2021-10-01 05:22:20|18105.13|17985.13|18105.82|17985.82|18105.82|17985.82|18104.74|17984.74|8
1633065750000|2021-10-01 05:22:30|18105.88|17985.88|18107.23|17987.23|18107.44|17987.44|18105.88|17985.88|9
1633065760000|2021-10-01 05:22:40|18108.34|17988.34|18111.91|17991.91|18111.91|17991.91|18108.34|17988.34|9
1633065770000|2021-10-01 05:22:50|18111.93|17991.93|18118.62|17998.62|18118.62|17998.62|18111.93|17991.93|10
1633065780000|2021-10-01 05:23:00|18119.25|17999.25|18117.83|17997.83|18119.3|17999.3|18117.81|17997.81|10
1633065790000|2021-10-01 05:23:10|18117.71|17997.71|18117.54|17997.54|18118.23|17998.23|18116.99|17996.99|10
1633065800000|2021-10-01 05:23:20|18117.58|17997.58|18114.64|17994.64|18117.58|17997.58|18114.64|17994.64|10
1633065810000|2021-10-01 05:23:30|18113.62|17993.62|18111.96|17991.96|18113.62|17993.62|18111.76|17991.76|10
1633065820000|2021-10-01 05:23:40|18111.63|17991.63|18110.84|17990.84|18111.75|17991.75|18110.84|17990.84|9
1633065830000|2021-10-01 05:23:50|18110.01|17990.01|18106.64|17986.64|18110.18|17990.18|18106.64|17986.64|10
1633065840000|2021-10-01 05:24:00|18104.85|17984.85|18102.23|17982.23|18104.99|17984.99|18102.23|17982.23|10
1633065850000|2021-10-01 05:24:10|18101.39|17981.39|18098.62|17978.62|18101.39|17981.39|18098.62|17978.62|10
1633065860000|2021-10-01 05:24:20|18098.77|17978.77|18098.6|17978.6|18099.06|17979.06|18098.12|17978.12|9
1633065870000|2021-10-01 05:24:30|18098.75|17978.75|18099.24|17979.24|18099.26|17979.26|18098.72|17978.72|10
1633065880000|2021-10-01 05:24:40|18099.03|17979.03|18101.03|17981.03|18101.03|17981.03|18099.03|17979.03|8
1633065890000|2021-10-01 05:24:50|18100.39|17980.39|18102.35|17982.35|18102.37|17982.37|18099.72|17979.72|10
1633065900000|2021-10-01 05:25:00|18102.26|17982.26|18103.73|17983.73|18103.73|17983.73|18102.26|17982.26|9
1633065910000|2021-10-01 05:25:10|18104.27|17984.27|18109.26|17989.26|18109.26|17989.26|18104.27|17984.27|10
1633065920000|2021-10-01 05:25:20|18109.09|17989.09|18108.72|17988.72|18109.32|17989.32|18108.48|17988.48|9
1633065930000|2021-10-01 05:25:30|18108.74|17988.74|18109.54|17989.54|18109.61|17989.61|18108.74|17988.74|10
1633065940000|2021-10-01 05:25:40|18109.35|17989.35|18110.4|17990.4|18111.39|17991.39|18109.35|17989.35|9
1633065950000|2021-10-01 05:25:50|18110.31|17990.31|18111.83|17991.83|18111.83|17991.83|18110.3|17990.3|9
1633065960000|2021-10-01 05:26:00|18113.36|17993.36|18114.34|17994.34|18114.34|17994.34|18113.36|17993.36|10
1633065970000|2021-10-01 05:26:10|18114.26|17994.26|18114.24|17994.24|18114.39|17994.39|18114.02|17994.02|9
1633065980000|2021-10-01 05:26:20|18113.27|17993.27|18113.23|17993.23|18113.5|17993.5|18113.14|17993.14|8
1633065990000|2021-10-01 05:26:30|18113.64|17993.64|18113.16|17993.16|18113.65|17993.65|18113.03|17993.03|9
1633066000000|2021-10-01 05:26:40|18113.33|17993.33|18116|17996|18116.01|17996.01|18113.33|17993.33|10
1633066010000|2021-10-01 05:26:50|18116.04|17996.04|18117.1|17997.1|18117.2|17997.2|18116.04|17996.04|9
1633066020000|2021-10-01 05:27:00|18117.13|17997.13|18115.97|17995.97|18118.52|17998.52|18115.97|17995.97|9
1633066030000|2021-10-01 05:27:10|18115.72|17995.72|18112.26|17992.26|18115.72|17995.72|18112.26|17992.26|10
1633066040000|2021-10-01 05:27:20|18112.35|17992.35|18111.37|17991.37|18112.35|17992.35|18109.97|17989.97|10
1633066050000|2021-10-01 05:27:30|18110.54|17990.54|18110.48|17990.48|18111.08|17991.08|18110.44|17990.44|8
1633066060000|2021-10-01 05:27:40|18110.53|17990.53|18108.74|17988.74|18110.87|17990.87|18107.57|17987.57|10
1633066070000|2021-10-01 05:27:50|18109.26|17989.26|18107.62|17987.62|18109.26|17989.26|18106.85|17986.85|9
1633066080000|2021-10-01 05:28:00|18107.52|17987.52|18105.63|17985.63|18107.59|17987.59|18105.63|17985.63|8
1633066090000|2021-10-01 05:28:10|18105.67|17985.67|18105.16|17985.16|18106.2|17986.2|18104.93|17984.93|8
1633066100000|2021-10-01 05:28:20|18105.13|17985.13|18106.36|17986.36|18106.36|17986.36|18105.13|17985.13|10
1633066110000|2021-10-01 05:28:30|18106.45|17986.45|18107.74|17987.74|18107.84|17987.84|18106.45|17986.45|10
1633066120000|2021-10-01 05:28:40|18107.8|17987.8|18108.93|17988.93|18108.93|17988.93|18107.33|17987.33|10
1633066130000|2021-10-01 05:28:50|18108.84|17988.84|18110.98|17990.98|18110.98|17990.98|18108.84|17988.84|8
1633066140000|2021-10-01 05:29:00|18112.23|17992.23|18119.97|17999.97|18119.97|17999.97|18112.23|17992.23|10
1633066150000|2021-10-01 05:29:10|18120.17|18000.17|18120.96|18000.96|18121.04|18001.04|18120.17|18000.17|9
1633066160000|2021-10-01 05:29:20|18121.22|18001.22|18120.8|18000.8|18122.13|18002.13|18120.78|18000.78|9
1633066170000|2021-10-01 05:29:30|18120.74|18000.74|18120.52|18000.52|18120.87|18000.87|18119.62|17999.62|10
1633066180000|2021-10-01 05:29:40|18120.89|18000.89|18121.21|18001.21|18121.72|18001.72|18120.34|18000.34|10
1633066190000|2021-10-01 05:29:50|18120.81|18000.81|18120.78|18000.78|18121.06|18001.06|18120.63|18000.63|9
1633066200000|2021-10-01 05:30:00|18120.83|18000.83|18120.41|18000.41|18120.83|18000.83|18120.41|18000.41|9
1633066210000|2021-10-01 05:30:10|18120.12|18000.12|18120.71|18000.71|18121.05|18001.05|18120.12|18000.12|10
1633066220000|2021-10-01 05:30:20|18120.76|18000.76|18121.06|18001.06|18121.09|18001.09|18120.7|18000.7|9
1633066230000|2021-10-01 05:30:30|18120.33|18000.33|18121.34|18001.34|18121.4|18001.4|18119.9|17999.9|9
1633066240000|2021-10-01 05:30:40|18121.16|18001.16|18121.99|18001.99|18122.45|18002.45|18121.16|18001.16|8
1633066250000|2021-10-01 05:30:50|18121.68|18001.68|18121.69|18001.69|18122.39|18002.39|18121.58|18001.58|10
1633066260000|2021-10-01 05:31:00|18121.79|18001.79|18122.51|18002.51|18122.51|18002.51|18121.53|18001.53|8
1633066270000|2021-10-01 05:31:10|18122.57|18002.57|18121.78|18001.78|18122.7|18002.7|18121.45|18001.45|10
1633066280000|2021-10-01 05:31:20|18121.86|18001.86|18123.66|18003.66|18123.66|18003.66|18121.86|18001.86|9
1633066290000|2021-10-01 05:31:30|18123.82|18003.82|18127.54|18007.54|18127.54|18007.54|18123.82|18003.82|10
1633066300000|2021-10-01 05:31:40|18128.47|18008.47|18130.74|18010.74|18130.78|18010.78|18128.47|18008.47|10
1633066310000|2021-10-01 05:31:50|18130.77|18010.77|18132.5|18012.5|18132.5|18012.5|18130.64|18010.64|8
1633066320000|2021-10-01 05:32:00|18132.17|18012.17|18133.21|18013.21|18133.21|18013.21|18132.17|18012.17|8
1633066330000|2021-10-01 05:32:10|18133.51|18013.51|18133.69|18013.69|18133.69|18013.69|18132.96|18012.96|8
1633066340000|2021-10-01 05:32:20|18133.82|18013.82|18132.97|18012.97|18134|18014|18132.97|18012.97|8
1633066350000|2021-10-01 05:32:30|18133.67|18013.67|18131.71|18011.71|18133.67|18013.67|18131.71|18011.71|8
1633066360000|2021-10-01 05:32:40|18131.47|18011.47|18129.55|18009.55|18131.47|18011.47|18129.55|18009.55|9
1633066370000|2021-10-01 05:32:50|18130.01|18010.01|18128.66|18008.66|18130.01|18010.01|18128.47|18008.47|9
1633066380000|2021-10-01 05:33:00|18128.34|18008.34|18127.65|18007.65|18128.34|18008.34|18127.17|18007.17|10
1633066390000|2021-10-01 05:33:10|18127.51|18007.51|18126.77|18006.77|18127.51|18007.51|18126.37|18006.37|10
1633066400000|2021-10-01 05:33:20|18126.59|18006.59|18126.25|18006.25|18126.59|18006.59|18126.11|18006.11|7
1633066410000|2021-10-01 05:33:30|18126.18|18006.18|18121.81|18001.81|18126.27|18006.27|18121.81|18001.81|9
1633066420000|2021-10-01 05:33:40|18122.4|18002.4|18120.21|18000.21|18122.4|18002.4|18119.78|17999.78|10
1633066430000|2021-10-01 05:33:50|18120.26|18000.26|18122.67|18002.67|18122.77|18002.77|18120.26|18000.26|10
1633066440000|2021-10-01 05:34:00|18123.06|18003.06|18125.62|18005.62|18125.83|18005.83|18123.06|18003.06|10
1633066450000|2021-10-01 05:34:10|18125.88|18005.88|18125.66|18005.66|18125.89|18005.89|18125.4|18005.4|10
1633066460000|2021-10-01 05:34:20|18125.69|18005.69|18125.59|18005.59|18125.85|18005.85|18125.59|18005.59|8
1633066470000|2021-10-01 05:34:30|18125.58|18005.58|18126.18|18006.18|18126.18|18006.18|18125.24|18005.24|10
1633066480000|2021-10-01 05:34:40|18126.48|18006.48|18128|18008|18128.01|18008.01|18126.48|18006.48|10
1633066490000|2021-10-01 05:34:50|18128.01|18008.01|18134.29|18014.29|18134.29|18014.29|18127.67|18007.67|10
1633066500000|2021-10-01 05:35:00|18134.31|18014.31|18136.19|18016.19|18136.19|18016.19|18134.31|18014.31|9
1633066510000|2021-10-01 05:35:10|18136.5|18016.5|18138.37|18018.37|18139.09|18019.09|18136.5|18016.5|10
1633066520000|2021-10-01 05:35:20|18139.04|18019.04|18137.93|18017.93|18139.59|18019.59|18137.78|18017.78|10
1633066530000|2021-10-01 05:35:30|18137.57|18017.57|18135.84|18015.84|18137.57|18017.57|18135.66|18015.66|10
1633066540000|2021-10-01 05:35:40|18135.96|18015.96|18137.87|18017.87|18137.92|18017.92|18135.96|18015.96|9
1633066550000|2021-10-01 05:35:50|18138.47|18018.47|18138.74|18018.74|18139.17|18019.17|18138.42|18018.42|9
1633066560000|2021-10-01 05:36:00|18138.73|18018.73|18137.54|18017.54|18138.73|18018.73|18137.02|18017.02|9
1633066570000|2021-10-01 05:36:10|18137.45|18017.45|18137.81|18017.81|18138.31|18018.31|18137.45|18017.45|9
1633066580000|2021-10-01 05:36:20|18137.94|18017.94|18138.93|18018.93|18138.93|18018.93|18137.58|18017.58|9
1633066590000|2021-10-01 05:36:30|18138.91|18018.91|18140.43|18020.43|18140.43|18020.43|18138.91|18018.91|9
1633066600000|2021-10-01 05:36:40|18140.34|18020.34|18139.57|18019.57|18140.34|18020.34|18139.45|18019.45|9
1633066610000|2021-10-01 05:36:50|18139.36|18019.36|18135.97|18015.97|18139.36|18019.36|18135.97|18015.97|8
1633066620000|2021-10-01 05:37:00|18136.12|18016.12|18134.06|18014.06|18136.59|18016.59|18134.06|18014.06|10
1633066630000|2021-10-01 05:37:10|18133.11|18013.11|18135.65|18015.65|18135.65|18015.65|18133.11|18013.11|8
1633066640000|2021-10-01 05:37:20|18136.09|18016.09|18138.09|18018.09|18138.2|18018.2|18136.09|18016.09|8
1633066650000|2021-10-01 05:37:30|18137.87|18017.87|18139.06|18019.06|18139.36|18019.36|18137.8|18017.8|10
1633066660000|2021-10-01 05:37:40|18139.37|18019.37|18139.85|18019.85|18139.86|18019.86|18139.37|18019.37|10
1633066670000|2021-10-01 05:37:50|18139.84|18019.84|18141.14|18021.14|18141.26|18021.26|18139.84|18019.84|8
1633066680000|2021-10-01 05:38:00|18141.16|18021.16|18139.82|18019.82|18141.16|18021.16|18139.82|18019.82|9
1633066690000|2021-10-01 05:38:10|18139.27|18019.27|18137.9|18017.9|18139.35|18019.35|18137.87|18017.87|9
1633066700000|2021-10-01 05:38:20|18137.56|18017.56|18137.26|18017.26|18137.81|18017.81|18136.99|18016.99|10
1633066710000|2021-10-01 05:38:30|18137.51|18017.51|18138.39|18018.39|18138.39|18018.39|18137.01|18017.01|9
1633066720000|2021-10-01 05:38:40|18137.92|18017.92|18137.55|18017.55|18137.92|18017.92|18137.05|18017.05|9
1633066730000|2021-10-01 05:38:50|18137.29|18017.29|18134.19|18014.19|18137.29|18017.29|18134.19|18014.19|10
1633066740000|2021-10-01 05:39:00|18134.21|18014.21|18135.77|18015.77|18135.77|18015.77|18134.21|18014.21|10
1633066750000|2021-10-01 05:39:10|18135.81|18015.81|18135.75|18015.75|18136.53|18016.53|18135.65|18015.65|10
1633066760000|2021-10-01 05:39:20|18135.97|18015.97|18135.75|18015.75|18135.97|18015.97|18135.25|18015.25|8
1633066770000|2021-10-01 05:39:30|18135.8|18015.8|18135.6|18015.6|18136.07|18016.07|18135.59|18015.59|9
1633066780000|2021-10-01 05:39:40|18135.68|18015.68|18136.45|18016.45|18136.45|18016.45|18135.68|18015.68|6
1633066790000|2021-10-01 05:39:50|18136.24|18016.24|18136.52|18016.52|18136.96|18016.96|18136.12|18016.12|9
1633066800000|2021-10-01 05:40:00|18136.51|18016.51|18138.48|18018.48|18139.17|18019.17|18136.43|18016.43|9
1633066810000|2021-10-01 05:40:10|18138.35|18018.35|18140.1|18020.1|18140.1|18020.1|18138.35|18018.35|10
1633066820000|2021-10-01 05:40:20|18140.26|18020.26|18142.24|18022.24|18143.14|18023.14|18140|18020|10
1633066830000|2021-10-01 05:40:30|18142.38|18022.38|18142.68|18022.68|18143.05|18023.05|18142.38|18022.38|9
1633066840000|2021-10-01 05:40:40|18142.54|18022.54|18143.04|18023.04|18143.09|18023.09|18142.54|18022.54|10
1633066850000|2021-10-01 05:40:50|18143.12|18023.12|18142.56|18022.56|18144.37|18024.37|18142.56|18022.56|8
1633066860000|2021-10-01 05:41:00|18142.77|18022.77|18144.72|18024.72|18144.72|18024.72|18142.45|18022.45|10
1633066870000|2021-10-01 05:41:10|18144.69|18024.69|18144.34|18024.34|18144.82|18024.82|18144.18|18024.18|10
1633066880000|2021-10-01 05:41:20|18144.23|18024.23|18150.91|18030.91|18150.91|18030.91|18144.22|18024.22|10
1633066890000|2021-10-01 05:41:30|18151.16|18031.16|18150.91|18030.91|18151.37|18031.37|18150.42|18030.42|9
1633066900000|2021-10-01 05:41:40|18150.47|18030.47|18152.73|18032.73|18153.23|18033.23|18150.39|18030.39|10
1633066910000|2021-10-01 05:41:50|18152.88|18032.88|18154.73|18034.73|18154.73|18034.73|18152.84|18032.84|10
1633066920000|2021-10-01 05:42:00|18154.68|18034.68|18155.48|18035.48|18155.6|18035.6|18154.68|18034.68|9
1633066930000|2021-10-01 05:42:10|18155.9|18035.9|18153.18|18033.18|18155.9|18035.9|18153.18|18033.18|10
1633066940000|2021-10-01 05:42:20|18153.01|18033.01|18149.71|18029.71|18153.01|18033.01|18149.71|18029.71|8
1633066950000|2021-10-01 05:42:30|18148.48|18028.48|18147.41|18027.41|18148.48|18028.48|18147.41|18027.41|8
1633066960000|2021-10-01 05:42:40|18148.05|18028.05|18152.81|18032.81|18152.81|18032.81|18145.45|18025.45|10
1633066970000|2021-10-01 05:42:50|18153.99|18033.99|18158.29|18038.29|18158.29|18038.29|18153.99|18033.99|10
1633066980000|2021-10-01 05:43:00|18158.8|18038.8|18160.64|18040.64|18160.64|18040.64|18158.41|18038.41|10
1633066990000|2021-10-01 05:43:10|18160.66|18040.66|18161.41|18041.41|18161.69|18041.69|18160.66|18040.66|10
1633067000000|2021-10-01 05:43:20|18162.03|18042.03|18164.5|18044.5|18164.64|18044.64|18162.03|18042.03|9
1633067010000|2021-10-01 05:43:30|18164.69|18044.69|18164.45|18044.45|18165.34|18045.34|18164.45|18044.45|10
1633067020000|2021-10-01 05:43:40|18164.76|18044.76|18164.08|18044.08|18165.17|18045.17|18164.06|18044.06|9
1633067030000|2021-10-01 05:43:50|18164.04|18044.04|18163.31|18043.31|18164.04|18044.04|18163.31|18043.31|7
1633067040000|2021-10-01 05:44:00|18163.14|18043.14|18162.02|18042.02|18164.11|18044.11|18161.75|18041.75|9
1633067050000|2021-10-01 05:44:10|18161.62|18041.62|18161.14|18041.14|18161.86|18041.86|18161.14|18041.14|9
1633067060000|2021-10-01 05:44:20|18161.84|18041.84|18164.84|18044.84|18164.84|18044.84|18161.84|18041.84|10
1633067070000|2021-10-01 05:44:30|18164.71|18044.71|18168.91|18048.91|18168.91|18048.91|18164.71|18044.71|8
1633067080000|2021-10-01 05:44:40|18169.26|18049.26|18168.79|18048.79|18169.86|18049.86|18168.79|18048.79|10
1633067090000|2021-10-01 05:44:50|18168.51|18048.51|18168.38|18048.38|18168.95|18048.95|18168.21|18048.21|9
1633067100000|2021-10-01 05:45:00|18167.45|18047.45|18165.7|18045.7|18167.45|18047.45|18165.33|18045.33|10
1633067110000|2021-10-01 05:45:10|18165.89|18045.89|18165.15|18045.15|18165.89|18045.89|18165.15|18045.15|10
1633067120000|2021-10-01 05:45:20|18164.72|18044.72|18162.44|18042.44|18164.72|18044.72|18162.44|18042.44|10
1633067130000|2021-10-01 05:45:30|18162.43|18042.43|18159.68|18039.68|18162.43|18042.43|18159.68|18039.68|10
1633067140000|2021-10-01 05:45:40|18159.5|18039.5|18158.5|18038.5|18159.5|18039.5|18158.5|18038.5|8
1633067150000|2021-10-01 05:45:50|18158.69|18038.69|18157.93|18037.93|18158.94|18038.94|18157.93|18037.93|10
1633067160000|2021-10-01 05:46:00|18158.03|18038.03|18157.83|18037.83|18158.03|18038.03|18156.88|18036.88|10
1633067170000|2021-10-01 05:46:10|18157.21|18037.21|18154.77|18034.77|18157.46|18037.46|18154.77|18034.77|8
1633067180000|2021-10-01 05:46:20|18154.76|18034.76|18156.45|18036.45|18156.45|18036.45|18154.42|18034.42|10
1633067190000|2021-10-01 05:46:30|18156.66|18036.66|18156.94|18036.94|18157.65|18037.65|18156.66|18036.66|9
1633067200000|2021-10-01 05:46:40|18156.89|18036.89|18158.31|18038.31|18158.31|18038.31|18156.63|18036.63|10
1633067210000|2021-10-01 05:46:50|18157.7|18037.7|18157.64|18037.64|18158.81|18038.81|18157.64|18037.64|10
1633067220000|2021-10-01 05:47:00|18157.65|18037.65|18157.19|18037.19|18157.7|18037.7|18156.98|18036.98|9
1633067230000|2021-10-01 05:47:10|18156.88|18036.88|18156.06|18036.06|18156.91|18036.91|18156.06|18036.06|9
1633067240000|2021-10-01 05:47:20|18155.68|18035.68|18154.35|18034.35|18155.68|18035.68|18154.11|18034.11|9
1633067250000|2021-10-01 05:47:30|18154.21|18034.21|18154.27|18034.27|18154.59|18034.59|18154.21|18034.21|8
1633067260000|2021-10-01 05:47:40|18153.48|18033.48|18153.88|18033.88|18154.02|18034.02|18153.48|18033.48|8
1633067270000|2021-10-01 05:47:50|18154.49|18034.49|18153.46|18033.46|18154.49|18034.49|18153.43|18033.43|9
1633067280000|2021-10-01 05:48:00|18153.56|18033.56|18154.28|18034.28|18154.33|18034.33|18153.56|18033.56|8
1633067290000|2021-10-01 05:48:10|18154.26|18034.26|18153.26|18033.26|18154.27|18034.27|18153.26|18033.26|10
1633067300000|2021-10-01 05:48:20|18153.18|18033.18|18151.87|18031.87|18153.18|18033.18|18151.87|18031.87|7
1633067310000|2021-10-01 05:48:30|18151.88|18031.88|18151.87|18031.87|18152.02|18032.02|18151.87|18031.87|6
1633067320000|2021-10-01 05:48:40|18151.81|18031.81|18151.91|18031.91|18151.91|18031.91|18151.16|18031.16|9
1633067330000|2021-10-01 05:48:50|18151.87|18031.87|18151.6|18031.6|18152.29|18032.29|18151.6|18031.6|9
1633067340000|2021-10-01 05:49:00|18151.99|18031.99|18153.54|18033.54|18153.54|18033.54|18151.99|18031.99|8
1633067350000|2021-10-01 05:49:10|18153.42|18033.42|18153.6|18033.6|18153.6|18033.6|18152.46|18032.46|9
1633067360000|2021-10-01 05:49:20|18153.65|18033.65|18152.92|18032.92|18154.22|18034.22|18152.92|18032.92|10
1633067370000|2021-10-01 05:49:30|18152.83|18032.83|18152.25|18032.25|18152.83|18032.83|18152.25|18032.25|10
1633067380000|2021-10-01 05:49:40|18152.37|18032.37|18152.17|18032.17|18152.77|18032.77|18152.08|18032.08|10
1633067390000|2021-10-01 05:49:50|18152.32|18032.32|18150.83|18030.83|18152.32|18032.32|18150.14|18030.14|10
1633067400000|2021-10-01 05:50:00|18150.93|18030.93|18150.78|18030.78|18151.07|18031.07|18150.1|18030.1|10
1633067410000|2021-10-01 05:50:10|18150.68|18030.68|18151.23|18031.23|18151.23|18031.23|18149.96|18029.96|10
1633067420000|2021-10-01 05:50:20|18151.44|18031.44|18157.18|18037.18|18157.18|18037.18|18151.42|18031.42|9
1633067430000|2021-10-01 05:50:30|18157.32|18037.32|18163.47|18043.47|18163.47|18043.47|18157.3|18037.3|8
1633067440000|2021-10-01 05:50:40|18163.54|18043.54|18165.9|18045.9|18166.5|18046.5|18163.54|18043.54|9
1633067450000|2021-10-01 05:50:50|18166|18046|18168.11|18048.11|18168.11|18048.11|18166|18046|10
1633067460000|2021-10-01 05:51:00|18167.58|18047.58|18169.7|18049.7|18169.7|18049.7|18167.58|18047.58|10
1633067470000|2021-10-01 05:51:10|18169.4|18049.4|18168.32|18048.32|18169.4|18049.4|18168.15|18048.15|10
1633067480000|2021-10-01 05:51:20|18167.95|18047.95|18168.11|18048.11|18168.69|18048.69|18167.5|18047.5|10
1633067490000|2021-10-01 05:51:30|18167.83|18047.83|18166.77|18046.77|18168.12|18048.12|18166.77|18046.77|7
1633067500000|2021-10-01 05:51:40|18166.72|18046.72|18167.71|18047.71|18168.21|18048.21|18166.72|18046.72|8
1633067510000|2021-10-01 05:51:50|18167.52|18047.52|18166.31|18046.31|18167.94|18047.94|18165.92|18045.92|10
1633067520000|2021-10-01 05:52:00|18166.23|18046.23|18163.2|18043.2|18166.23|18046.23|18163.2|18043.2|10
1633067530000|2021-10-01 05:52:10|18162.94|18042.94|18159.79|18039.79|18162.94|18042.94|18159.79|18039.79|10
1633067540000|2021-10-01 05:52:20|18159.8|18039.8|18159.86|18039.86|18160.09|18040.09|18159.64|18039.64|10
1633067550000|2021-10-01 05:52:30|18159.79|18039.79|18159.82|18039.82|18160.39|18040.39|18159.78|18039.78|9
1633067560000|2021-10-01 05:52:40|18159.88|18039.88|18159.9|18039.9|18160.22|18040.22|18159.88|18039.88|8
1633067570000|2021-10-01 05:52:50|18159.91|18039.91|18160.35|18040.35|18160.8|18040.8|18159.53|18039.53|9
1633067580000|2021-10-01 05:53:00|18159.61|18039.61|18159|18039|18159.75|18039.75|18159|18039|8
1633067590000|2021-10-01 05:53:10|18158.72|18038.72|18159.4|18039.4|18159.47|18039.47|18158.6|18038.6|8
1633067600000|2021-10-01 05:53:20|18159.17|18039.17|18156.51|18036.51|18159.17|18039.17|18156.29|18036.29|10
1633067610000|2021-10-01 05:53:30|18156.32|18036.32|18154.33|18034.33|18156.32|18036.32|18154.33|18034.33|10
1633067620000|2021-10-01 05:53:40|18154.04|18034.04|18152.14|18032.14|18154.32|18034.32|18152.14|18032.14|10
1633067630000|2021-10-01 05:53:50|18151.93|18031.93|18153.19|18033.19|18153.19|18033.19|18151.93|18031.93|9
1633067640000|2021-10-01 05:54:00|18153.05|18033.05|18155.21|18035.21|18155.22|18035.22|18152.98|18032.98|10
1633067650000|2021-10-01 05:54:10|18154.53|18034.53|18154.58|18034.58|18154.67|18034.67|18154.41|18034.41|9
1633067660000|2021-10-01 05:54:20|18154.56|18034.56|18154.67|18034.67|18154.81|18034.81|18154.56|18034.56|7
1633067670000|2021-10-01 05:54:30|18154.1|18034.1|18154.48|18034.48|18154.48|18034.48|18154.03|18034.03|9
1633067680000|2021-10-01 05:54:40|18154.62|18034.62|18154.47|18034.47|18154.62|18034.62|18154.47|18034.47|7
1633067690000|2021-10-01 05:54:50|18155.34|18035.34|18154.86|18034.86|18155.54|18035.54|18154.86|18034.86|9
1633067700000|2021-10-01 05:55:00|18154.98|18034.98|18154.86|18034.86|18155.02|18035.02|18154.62|18034.62|8
1633067710000|2021-10-01 05:55:10|18154.02|18034.02|18154.49|18034.49|18154.55|18034.55|18154.02|18034.02|9
1633067720000|2021-10-01 05:55:20|18154.14|18034.14|18154.58|18034.58|18155.12|18035.12|18154.14|18034.14|9
1633067730000|2021-10-01 05:55:30|18154.43|18034.43|18153.96|18033.96|18154.47|18034.47|18153.96|18033.96|10
1633067740000|2021-10-01 05:55:40|18153.98|18033.98|18154.5|18034.5|18154.6|18034.6|18153.87|18033.87|10
1633067750000|2021-10-01 05:55:50|18154.48|18034.48|18152.08|18032.08|18154.48|18034.48|18152.08|18032.08|9
1633067760000|2021-10-01 05:56:00|18151.58|18031.58|18151.92|18031.92|18151.92|18031.92|18151.2|18031.2|10
1633067770000|2021-10-01 05:56:10|18151.91|18031.91|18152.21|18032.21|18152.21|18032.21|18151.89|18031.89|9
1633067780000|2021-10-01 05:56:20|18152.22|18032.22|18151.8|18031.8|18152.44|18032.44|18151.64|18031.64|10
1633067790000|2021-10-01 05:56:30|18151.84|18031.84|18153.1|18033.1|18153.45|18033.45|18151.84|18031.84|8
1633067800000|2021-10-01 05:56:40|18152.81|18032.81|18153.99|18033.99|18153.99|18033.99|18152.7|18032.7|10
1633067810000|2021-10-01 05:56:50|18154.2|18034.2|18154.41|18034.41|18154.84|18034.84|18153.72|18033.72|10
1633067820000|2021-10-01 05:57:00|18154.18|18034.18|18156.95|18036.95|18156.95|18036.95|18154.17|18034.17|8
1633067830000|2021-10-01 05:57:10|18156.83|18036.83|18156.78|18036.78|18157.21|18037.21|18156.76|18036.76|10
1633067840000|2021-10-01 05:57:20|18156.72|18036.72|18158.1|18038.1|18158.1|18038.1|18156.59|18036.59|9
1633067850000|2021-10-01 05:57:30|18158.21|18038.21|18159.43|18039.43|18159.99|18039.99|18158.21|18038.21|9
1633067860000|2021-10-01 05:57:40|18159.31|18039.31|18159.7|18039.7|18159.77|18039.77|18159.13|18039.13|9
1633067870000|2021-10-01 05:57:50|18159.81|18039.81|18160.44|18040.44|18160.66|18040.66|18159.81|18039.81|10
1633067880000|2021-10-01 05:58:00|18160.5|18040.5|18160.32|18040.32|18160.75|18040.75|18160.32|18040.32|9
1633067890000|2021-10-01 05:58:10|18160.27|18040.27|18158.65|18038.65|18160.27|18040.27|18158.65|18038.65|10
1633067900000|2021-10-01 05:58:20|18158.35|18038.35|18158.43|18038.43|18158.43|18038.43|18158.08|18038.08|10
1633067910000|2021-10-01 05:58:30|18158.44|18038.44|18158.41|18038.41|18158.6|18038.6|18158.21|18038.21|7
1633067920000|2021-10-01 05:58:40|18158.55|18038.55|18159.26|18039.26|18159.57|18039.57|18158.53|18038.53|10
1633067930000|2021-10-01 05:58:50|18159.3|18039.3|18159.7|18039.7|18159.7|18039.7|18159.07|18039.07|10
1633067940000|2021-10-01 05:59:00|18159.43|18039.43|18160.22|18040.22|18160.22|18040.22|18159.3|18039.3|9
1633067950000|2021-10-01 05:59:10|18160.28|18040.28|18162.47|18042.47|18162.47|18042.47|18160.28|18040.28|10
1633067960000|2021-10-01 05:59:20|18162.65|18042.65|18161.27|18041.27|18163.02|18043.02|18160.88|18040.88|10
1633067970000|2021-10-01 05:59:30|18161.05|18041.05|18161.65|18041.65|18161.65|18041.65|18161.05|18041.05|10
1633067980000|2021-10-01 05:59:40|18161.61|18041.61|18161.7|18041.7|18161.7|18041.7|18161.44|18041.44|8
1633067990000|2021-10-01 05:59:50|18161.51|18041.51|18160.85|18040.85|18161.51|18041.51|18160.85|18040.85|8
1633068000000|2021-10-01 06:00:00|18160.86|18040.86|18159.15|18039.15|18161.47|18041.47|18158.63|18038.63|10
1633068010000|2021-10-01 06:00:10|18159.63|18039.63|18159.12|18039.12|18159.63|18039.63|18158.3|18038.3|9
1633068020000|2021-10-01 06:00:20|18159.06|18039.06|18162.9|18042.9|18162.9|18042.9|18159.06|18039.06|10
1633068030000|2021-10-01 06:00:30|18162.3|18042.3|18165.2|18045.2|18165.21|18045.21|18162.13|18042.13|10
1633068040000|2021-10-01 06:00:40|18165.38|18045.38|18166.95|18046.95|18167.06|18047.06|18165.23|18045.23|10
1633068050000|2021-10-01 06:00:50|18167.03|18047.03|18167.86|18047.86|18167.86|18047.86|18167.03|18047.03|10
1633068060000|2021-10-01 06:01:00|18167.78|18047.78|18167.55|18047.55|18168.2|18048.2|18167.55|18047.55|10
1633068070000|2021-10-01 06:01:10|18167.2|18047.2|18166.49|18046.49|18167.2|18047.2|18166.49|18046.49|9
1633068080000|2021-10-01 06:01:20|18167.08|18047.08|18169.46|18049.46|18169.74|18049.74|18167.01|18047.01|10
1633068090000|2021-10-01 06:01:30|18169.18|18049.18|18167.72|18047.72|18169.18|18049.18|18167.72|18047.72|9
1633068100000|2021-10-01 06:01:40|18167.66|18047.66|18168.77|18048.77|18168.77|18048.77|18167.57|18047.57|9
1633068110000|2021-10-01 06:01:50|18168.91|18048.91|18169.36|18049.36|18169.89|18049.89|18168.91|18048.91|10
1633068120000|2021-10-01 06:02:00|18169.71|18049.71|18170.25|18050.25|18170.35|18050.35|18169.35|18049.35|10
1633068130000|2021-10-01 06:02:10|18170.44|18050.44|18170.72|18050.72|18170.72|18050.72|18169.96|18049.96|8
1633068140000|2021-10-01 06:02:20|18170.89|18050.89|18172.17|18052.17|18172.17|18052.17|18170.89|18050.89|10
1633068150000|2021-10-01 06:02:30|18172.37|18052.37|18174.85|18054.85|18174.85|18054.85|18172.37|18052.37|9
1633068160000|2021-10-01 06:02:40|18174.87|18054.87|18178.07|18058.07|18178.07|18058.07|18174.87|18054.87|10
1633068170000|2021-10-01 06:02:50|18178.54|18058.54|18180.51|18060.51|18181.05|18061.05|18178.54|18058.54|10
1633068180000|2021-10-01 06:03:00|18180.91|18060.91|18181.81|18061.81|18182.88|18062.88|18180.91|18060.91|10
1633068190000|2021-10-01 06:03:10|18181.43|18061.43|18181.55|18061.55|18181.61|18061.61|18181.11|18061.11|9
1633068200000|2021-10-01 06:03:20|18182.12|18062.12|18182.37|18062.37|18182.55|18062.55|18182.12|18062.12|10
1633068210000|2021-10-01 06:03:30|18182.01|18062.01|18182.49|18062.49|18182.56|18062.56|18181.72|18061.72|10
1633068220000|2021-10-01 06:03:40|18182.77|18062.77|18183.73|18063.73|18184.03|18064.03|18182.77|18062.77|10
1633068230000|2021-10-01 06:03:50|18184.24|18064.24|18185.03|18065.03|18185.29|18065.29|18184.24|18064.24|9
1633068240000|2021-10-01 06:04:00|18185.24|18065.24|18187.27|18067.27|18187.28|18067.28|18185.24|18065.24|10
1633068250000|2021-10-01 06:04:10|18187.24|18067.24|18189.75|18069.75|18189.75|18069.75|18187.12|18067.12|10
1633068260000|2021-10-01 06:04:20|18190.07|18070.07|18191.68|18071.68|18191.68|18071.68|18190.07|18070.07|10
1633068270000|2021-10-01 06:04:30|18191.58|18071.58|18193.01|18073.01|18193.07|18073.07|18191.57|18071.57|8
1633068280000|2021-10-01 06:04:40|18192.92|18072.92|18191.12|18071.12|18192.99|18072.99|18191.12|18071.12|10
1633068290000|2021-10-01 06:04:50|18191.61|18071.61|18190.98|18070.98|18191.92|18071.92|18190.22|18070.22|9
1633068300000|2021-10-01 06:05:00|18191.07|18071.07|18191.24|18071.24|18191.61|18071.61|18191.07|18071.07|9
1633068310000|2021-10-01 06:05:10|18190.76|18070.76|18191.92|18071.92|18192.1|18072.1|18190.45|18070.45|9
1633068320000|2021-10-01 06:05:20|18191.94|18071.94|18191.45|18071.45|18192.03|18072.03|18191.28|18071.28|10
1633068330000|2021-10-01 06:05:30|18191.5|18071.5|18190.35|18070.35|18191.5|18071.5|18190.24|18070.24|8
1633068340000|2021-10-01 06:05:40|18189.37|18069.37|18189.61|18069.61|18190.03|18070.03|18188.9|18068.9|10
1633068350000|2021-10-01 06:05:50|18189.58|18069.58|18187.67|18067.67|18189.58|18069.58|18187.62|18067.62|10
1633068360000|2021-10-01 06:06:00|18187.68|18067.68|18189.06|18069.06|18189.06|18069.06|18187.68|18067.68|8
1633068370000|2021-10-01 06:06:10|18190.29|18070.29|18189.88|18069.88|18190.4|18070.4|18189.32|18069.32|10
1633068380000|2021-10-01 06:06:20|18189.83|18069.83|18189.57|18069.57|18190.08|18070.08|18189.46|18069.46|10
1633068390000|2021-10-01 06:06:30|18189.58|18069.58|18188.7|18068.7|18189.68|18069.68|18188.58|18068.58|8
1633068400000|2021-10-01 06:06:40|18189.09|18069.09|18187.3|18067.3|18189.09|18069.09|18187.3|18067.3|10
1633068410000|2021-10-01 06:06:50|18187.29|18067.29|18185.56|18065.56|18187.29|18067.29|18185.56|18065.56|10
1633068420000|2021-10-01 06:07:00|18185.48|18065.48|18184|18064|18186.13|18066.13|18184|18064|10
1633068430000|2021-10-01 06:07:10|18184.11|18064.11|18184.63|18064.63|18184.63|18064.63|18184.07|18064.07|9
1633068440000|2021-10-01 06:07:20|18184.69|18064.69|18185.64|18065.64|18185.64|18065.64|18184.07|18064.07|10
1633068450000|2021-10-01 06:07:30|18186.02|18066.02|18187.54|18067.54|18187.54|18067.54|18186.02|18066.02|9
1633068460000|2021-10-01 06:07:40|18187.51|18067.51|18187.1|18067.1|18187.51|18067.51|18186.72|18066.72|8
1633068470000|2021-10-01 06:07:50|18187.07|18067.07|18188.05|18068.05|18188.05|18068.05|18187.07|18067.07|9
1633068480000|2021-10-01 06:08:00|18188.04|18068.04|18190.37|18070.37|18190.37|18070.37|18187.4|18067.4|10
1633068490000|2021-10-01 06:08:10|18190.26|18070.26|18193.81|18073.81|18193.81|18073.81|18190.26|18070.26|10
1633068500000|2021-10-01 06:08:20|18193.8|18073.8|18194.59|18074.59|18195.24|18075.24|18193.64|18073.64|10
1633068510000|2021-10-01 06:08:30|18193.96|18073.96|18193.37|18073.37|18194.07|18074.07|18193.34|18073.34|9
1633068520000|2021-10-01 06:08:40|18193.85|18073.85|18192.77|18072.77|18194.22|18074.22|18192.77|18072.77|10
1633068530000|2021-10-01 06:08:50|18192.49|18072.49|18190.61|18070.61|18192.49|18072.49|18190.61|18070.61|10
1633068540000|2021-10-01 06:09:00|18190.79|18070.79|18190.29|18070.29|18191|18071|18190.13|18070.13|10
1633068550000|2021-10-01 06:09:10|18190.2|18070.2|18187.79|18067.79|18190.2|18070.2|18187.79|18067.79|10
1633068560000|2021-10-01 06:09:20|18187.15|18067.15|18186.14|18066.14|18187.15|18067.15|18186.14|18066.14|9
1633068570000|2021-10-01 06:09:30|18186.38|18066.38|18187.11|18067.11|18187.78|18067.78|18186.38|18066.38|10
1633068580000|2021-10-01 06:09:40|18187.21|18067.21|18186.21|18066.21|18187.38|18067.38|18186.21|18066.21|10
1633068590000|2021-10-01 06:09:50|18186.1|18066.1|18182.15|18062.15|18186.1|18066.1|18182.15|18062.15|10
1633068600000|2021-10-01 06:10:00|18181.8|18061.8|18177.74|18057.74|18181.8|18061.8|18177.74|18057.74|10
1633068610000|2021-10-01 06:10:10|18177.53|18057.53|18175.13|18055.13|18177.63|18057.63|18175.13|18055.13|10
1633068620000|2021-10-01 06:10:20|18175|18055|18174.85|18054.85|18175.43|18055.43|18174.6|18054.6|10
1633068630000|2021-10-01 06:10:30|18175.11|18055.11|18170.48|18050.48|18175.11|18055.11|18170.48|18050.48|10
1633068640000|2021-10-01 06:10:40|18170.29|18050.29|18168.52|18048.52|18170.35|18050.35|18168.52|18048.52|10
1633068650000|2021-10-01 06:10:50|18168.58|18048.58|18167.55|18047.55|18169.09|18049.09|18167.55|18047.55|10
1633068660000|2021-10-01 06:11:00|18167.5|18047.5|18165.69|18045.69|18167.99|18047.99|18165.69|18045.69|10
1633068670000|2021-10-01 06:11:10|18165.59|18045.59|18165.91|18045.91|18166.15|18046.15|18165.4|18045.4|9
1633068680000|2021-10-01 06:11:20|18165.87|18045.87|18170.17|18050.17|18170.17|18050.17|18165.87|18045.87|10
1633068690000|2021-10-01 06:11:30|18170.84|18050.84|18173.37|18053.37|18173.37|18053.37|18170.84|18050.84|10
1633068700000|2021-10-01 06:11:40|18173.41|18053.41|18170.73|18050.73|18173.45|18053.45|18170.73|18050.73|10
1633068710000|2021-10-01 06:11:50|18170.66|18050.66|18167.95|18047.95|18170.66|18050.66|18167.94|18047.94|10
1633068720000|2021-10-01 06:12:00|18167.8|18047.8|18165.39|18045.39|18167.8|18047.8|18165.39|18045.39|9
1633068730000|2021-10-01 06:12:10|18165.21|18045.21|18165.67|18045.67|18165.86|18045.86|18164.94|18044.94|10
1633068740000|2021-10-01 06:12:20|18165.83|18045.83|18166.05|18046.05|18166.31|18046.31|18165.83|18045.83|9
1633068750000|2021-10-01 06:12:30|18165.37|18045.37|18165.28|18045.28|18165.39|18045.39|18164.4|18044.4|10
1633068760000|2021-10-01 06:12:40|18165.3|18045.3|18163.96|18043.96|18165.52|18045.52|18163.96|18043.96|10
1633068770000|2021-10-01 06:12:50|18163.88|18043.88|18162.71|18042.71|18163.88|18043.88|18162.71|18042.71|10
1633068780000|2021-10-01 06:13:00|18162.64|18042.64|18163.28|18043.28|18163.32|18043.32|18162.32|18042.32|10
1633068790000|2021-10-01 06:13:10|18163.31|18043.31|18160.02|18040.02|18163.32|18043.32|18160.02|18040.02|10
1633068800000|2021-10-01 06:13:20|18159.28|18039.28|18153.82|18033.82|18159.28|18039.28|18153.82|18033.82|10
1633068810000|2021-10-01 06:13:30|18153.66|18033.66|18146.85|18026.85|18153.66|18033.66|18146.85|18026.85|9
1633068820000|2021-10-01 06:13:40|18146.34|18026.34|18147.45|18027.45|18147.45|18027.45|18145.81|18025.81|8
1633068830000|2021-10-01 06:13:50|18147.64|18027.64|18147.86|18027.86|18147.86|18027.86|18147.31|18027.31|10
1633068840000|2021-10-01 06:14:00|18147.71|18027.71|18146.27|18026.27|18147.71|18027.71|18145.75|18025.75|10
1633068850000|2021-10-01 06:14:10|18147.42|18027.42|18147.97|18027.97|18148.39|18028.39|18146.59|18026.59|10
1633068860000|2021-10-01 06:14:20|18147.86|18027.86|18146.94|18026.94|18148.25|18028.25|18146.94|18026.94|10
1633068870000|2021-10-01 06:14:30|18146.83|18026.83|18145.01|18025.01|18146.87|18026.87|18145.01|18025.01|10
1633068880000|2021-10-01 06:14:40|18144.26|18024.26|18142.18|18022.18|18144.3|18024.3|18142.18|18022.18|10
1633068890000|2021-10-01 06:14:50|18141.34|18021.34|18139.72|18019.72|18141.34|18021.34|18139.68|18019.68|9
1633068900000|2021-10-01 06:15:00|18139.74|18019.74|18140.84|18020.84|18140.84|18020.84|18139.17|18019.17|10
1633068910000|2021-10-01 06:15:10|18141.02|18021.02|18141.87|18021.87|18141.87|18021.87|18140.62|18020.62|9
1633068920000|2021-10-01 06:15:20|18142.11|18022.11|18143.09|18023.09|18143.24|18023.24|18142.11|18022.11|9
1633068930000|2021-10-01 06:15:30|18143.07|18023.07|18144.12|18024.12|18144.12|18024.12|18142.9|18022.9|9
1633068940000|2021-10-01 06:15:40|18144.05|18024.05|18145.23|18025.23|18145.23|18025.23|18143.73|18023.73|10
1633068950000|2021-10-01 06:15:50|18144.16|18024.16|18145.01|18025.01|18145.15|18025.15|18144.16|18024.16|6
1633068960000|2021-10-01 06:16:00|18145.88|18025.88|18144.98|18024.98|18145.88|18025.88|18144.51|18024.51|10
1633068970000|2021-10-01 06:16:10|18145.45|18025.45|18147.93|18027.93|18147.93|18027.93|18145.45|18025.45|10
1633068980000|2021-10-01 06:16:20|18149.44|18029.44|18147.43|18027.43|18150.98|18030.98|18147.43|18027.43|10
1633068990000|2021-10-01 06:16:30|18147.42|18027.42|18149.07|18029.07|18149.07|18029.07|18147.27|18027.27|10
1633069000000|2021-10-01 06:16:40|18149.33|18029.33|18148.87|18028.87|18149.49|18029.49|18148.25|18028.25|10
1633069010000|2021-10-01 06:16:50|18149.4|18029.4|18153.57|18033.57|18153.57|18033.57|18149.4|18029.4|10
1633069020000|2021-10-01 06:17:00|18155.31|18035.31|18157.72|18037.72|18157.98|18037.98|18155.31|18035.31|9
1633069030000|2021-10-01 06:17:10|18157.9|18037.9|18158.99|18038.99|18158.99|18038.99|18157.9|18037.9|9
1633069040000|2021-10-01 06:17:20|18159.79|18039.79|18160.77|18040.77|18160.77|18040.77|18159.5|18039.5|9
1633069050000|2021-10-01 06:17:30|18160.59|18040.59|18157.99|18037.99|18160.6|18040.6|18157.99|18037.99|9
1633069060000|2021-10-01 06:17:40|18158.85|18038.85|18157.15|18037.15|18158.85|18038.85|18157.11|18037.11|8
1633069070000|2021-10-01 06:17:50|18157.12|18037.12|18156.65|18036.65|18157.14|18037.14|18156.65|18036.65|5
1633069080000|2021-10-01 06:18:00|18156.79|18036.79|18156.82|18036.82|18156.98|18036.98|18156.68|18036.68|9
1633069090000|2021-10-01 06:18:10|18156.7|18036.7|18157.62|18037.62|18158.02|18038.02|18156.7|18036.7|9
1633069100000|2021-10-01 06:18:20|18157.77|18037.77|18154.88|18034.88|18157.99|18037.99|18154.88|18034.88|10
1633069110000|2021-10-01 06:18:30|18154.85|18034.85|18153.76|18033.76|18154.92|18034.92|18153.76|18033.76|9
1633069120000|2021-10-01 06:18:40|18153.2|18033.2|18155.05|18035.05|18155.05|18035.05|18153.2|18033.2|10
1633069130000|2021-10-01 06:18:50|18155.76|18035.76|18153.25|18033.25|18155.95|18035.95|18153.25|18033.25|10
1633069140000|2021-10-01 06:19:00|18152.89|18032.89|18153.59|18033.59|18153.68|18033.68|18152.41|18032.41|9
1633069150000|2021-10-01 06:19:10|18153.41|18033.41|18150.41|18030.41|18153.47|18033.47|18150.41|18030.41|10
1633069160000|2021-10-01 06:19:20|18149.84|18029.84|18149.96|18029.96|18150.07|18030.07|18148.88|18028.88|10
1633069170000|2021-10-01 06:19:30|18150.09|18030.09|18151.3|18031.3|18152.8|18032.8|18149.96|18029.96|9
1633069180000|2021-10-01 06:19:40|18151.01|18031.01|18151.12|18031.12|18151.39|18031.39|18150.86|18030.86|10
1633069190000|2021-10-01 06:19:50|18151.17|18031.17|18148.76|18028.76|18151.34|18031.34|18148.76|18028.76|9
1633069200000|2021-10-01 06:20:00|18148.59|18028.59|18148.61|18028.61|18149.45|18029.45|18147.95|18027.95|10
1633069210000|2021-10-01 06:20:10|18148.4|18028.4|18156.87|18036.87|18156.87|18036.87|18147.57|18027.57|10
1633069220000|2021-10-01 06:20:20|18157.48|18037.48|18146.31|18026.31|18157.86|18037.86|18146.31|18026.31|10
1633069230000|2021-10-01 06:20:30|18143.76|18023.76|18139.64|18019.64|18143.76|18023.76|18139.48|18019.48|10
1633069240000|2021-10-01 06:20:40|18140.18|18020.18|18143.05|18023.05|18143.29|18023.29|18140.11|18020.11|10
1633069250000|2021-10-01 06:20:50|18143.4|18023.4|18142.88|18022.88|18144.51|18024.51|18142.88|18022.88|10
1633069260000|2021-10-01 06:21:00|18142.97|18022.97|18145.43|18025.43|18146.06|18026.06|18142.97|18022.97|9
1633069270000|2021-10-01 06:21:10|18145.42|18025.42|18146.51|18026.51|18146.51|18026.51|18145.42|18025.42|10
1633069280000|2021-10-01 06:21:20|18146.62|18026.62|18146.47|18026.47|18147.28|18027.28|18146.47|18026.47|9
1633069290000|2021-10-01 06:21:30|18146.39|18026.39|18146.23|18026.23|18147.27|18027.27|18146.23|18026.23|10
1633069300000|2021-10-01 06:21:40|18146.06|18026.06|18137.55|18017.55|18146.13|18026.13|18137.55|18017.55|10
1633069310000|2021-10-01 06:21:50|18137.69|18017.69|18136.4|18016.4|18138.49|18018.49|18136.21|18016.21|9
1633069320000|2021-10-01 06:22:00|18136.18|18016.18|18135.94|18015.94|18137.35|18017.35|18135.72|18015.72|10
1633069330000|2021-10-01 06:22:10|18135.7|18015.7|18135.38|18015.38|18135.77|18015.77|18135.16|18015.16|9
1633069340000|2021-10-01 06:22:20|18135.46|18015.46|18134.32|18014.32|18135.47|18015.47|18134.27|18014.27|10
1633069350000|2021-10-01 06:22:30|18134.45|18014.45|18134.15|18014.15|18134.75|18014.75|18133.71|18013.71|9
1633069360000|2021-10-01 06:22:40|18134.18|18014.18|18134.18|18014.18|18134.29|18014.29|18134.06|18014.06|9
1633069370000|2021-10-01 06:22:50|18134.45|18014.45|18132.64|18012.64|18134.68|18014.68|18132.64|18012.64|10
1633069380000|2021-10-01 06:23:00|18132.85|18012.85|18129.97|18009.97|18132.85|18012.85|18129.97|18009.97|9
1633069390000|2021-10-01 06:23:10|18129.69|18009.69|18126.4|18006.4|18129.69|18009.69|18126.4|18006.4|9
1633069400000|2021-10-01 06:23:20|18125.75|18005.75|18124.17|18004.17|18125.75|18005.75|18124.1|18004.1|10
1633069410000|2021-10-01 06:23:30|18124.26|18004.26|18119.83|17999.83|18124.26|18004.26|18119.83|17999.83|10
1633069420000|2021-10-01 06:23:40|18119.25|17999.25|18115.52|17995.52|18119.25|17999.25|18115.52|17995.52|10
1633069430000|2021-10-01 06:23:50|18115.94|17995.94|18115.27|17995.27|18115.94|17995.94|18114.55|17994.55|10
1633069440000|2021-10-01 06:24:00|18115.26|17995.26|18113.11|17993.11|18117.23|17997.23|18113.11|17993.11|10
1633069450000|2021-10-01 06:24:10|18113.17|17993.17|18111.81|17991.81|18113.17|17993.17|18111.32|17991.32|10
1633069460000|2021-10-01 06:24:20|18111.66|17991.66|18111.83|17991.83|18111.83|17991.83|18110.94|17990.94|10
1633069470000|2021-10-01 06:24:30|18112.09|17992.09|18109.75|17989.75|18112.09|17992.09|18109.75|17989.75|10
1633069480000|2021-10-01 06:24:40|18109.72|17989.72|18109.51|17989.51|18109.72|17989.72|18109.35|17989.35|10
1633069490000|2021-10-01 06:24:50|18108.78|17988.78|18110.75|17990.75|18110.75|17990.75|18108.78|17988.78|10
1633069500000|2021-10-01 06:25:00|18111.1|17991.1|18108.91|17988.91|18111.19|17991.19|18108.91|17988.91|10
1633069510000|2021-10-01 06:25:10|18108.98|17988.98|18106.87|17986.87|18109|17989|18105.86|17985.86|10
1633069520000|2021-10-01 06:25:20|18107.94|17987.94|18108.13|17988.13|18108.13|17988.13|18107.42|17987.42|9
1633069530000|2021-10-01 06:25:30|18108.15|17988.15|18108.8|17988.8|18108.8|17988.8|18108.11|17988.11|9
1633069540000|2021-10-01 06:25:40|18108.77|17988.77|18111.34|17991.34|18111.34|17991.34|18108.77|17988.77|8
1633069550000|2021-10-01 06:25:50|18111.86|17991.86|18113.53|17993.53|18113.53|17993.53|18111.86|17991.86|9
1633069560000|2021-10-01 06:26:00|18113.48|17993.48|18114.9|17994.9|18114.92|17994.92|18113.48|17993.48|9
1633069570000|2021-10-01 06:26:10|18114.78|17994.78|18115.3|17995.3|18115.3|17995.3|18114.44|17994.44|9
1633069580000|2021-10-01 06:26:20|18115.53|17995.53|18115.3|17995.3|18115.53|17995.53|18114.41|17994.41|8
1633069590000|2021-10-01 06:26:30|18115.32|17995.32|18116.51|17996.51|18116.51|17996.51|18115.26|17995.26|7
1633069600000|2021-10-01 06:26:40|18115.94|17995.94|18115.59|17995.59|18115.94|17995.94|18115.43|17995.43|10
1633069610000|2021-10-01 06:26:50|18115.57|17995.57|18118.99|17998.99|18118.99|17998.99|18115.41|17995.41|9
1633069620000|2021-10-01 06:27:00|18119.26|17999.26|18122.8|18002.8|18122.8|18002.8|18119.26|17999.26|10
1633069630000|2021-10-01 06:27:10|18122.74|18002.74|18126.66|18006.66|18126.66|18006.66|18122.64|18002.64|10
1633069640000|2021-10-01 06:27:20|18127.05|18007.05|18127.5|18007.5|18127.5|18007.5|18126.66|18006.66|10
1633069650000|2021-10-01 06:27:30|18127.54|18007.54|18132.6|18012.6|18132.6|18012.6|18127.54|18007.54|10
1633069660000|2021-10-01 06:27:40|18132.86|18012.86|18131.9|18011.9|18133.23|18013.23|18131.9|18011.9|9
1633069670000|2021-10-01 06:27:50|18131.54|18011.54|18130.92|18010.92|18131.68|18011.68|18130.85|18010.85|10
1633069680000|2021-10-01 06:28:00|18130.62|18010.62|18129.95|18009.95|18130.9|18010.9|18129.95|18009.95|9
1633069690000|2021-10-01 06:28:10|18129.59|18009.59|18128.53|18008.53|18129.66|18009.66|18128.53|18008.53|8
1633069700000|2021-10-01 06:28:20|18128.64|18008.64|18130.16|18010.16|18130.16|18010.16|18128.64|18008.64|8
1633069710000|2021-10-01 06:28:30|18129.98|18009.98|18130.63|18010.63|18130.67|18010.67|18129.98|18009.98|8
1633069720000|2021-10-01 06:28:40|18130.55|18010.55|18130.86|18010.86|18131.17|18011.17|18130.55|18010.55|10
1633069730000|2021-10-01 06:28:50|18130.65|18010.65|18130.03|18010.03|18130.65|18010.65|18129.88|18009.88|7
1633069740000|2021-10-01 06:29:00|18130.02|18010.02|18131.05|18011.05|18131.18|18011.18|18130.02|18010.02|10
1633069750000|2021-10-01 06:29:10|18131.11|18011.11|18130.93|18010.93|18131.78|18011.78|18130.69|18010.69|7
1633069760000|2021-10-01 06:29:20|18131.65|18011.65|18131.52|18011.52|18132.1|18012.1|18131.38|18011.38|8
1633069770000|2021-10-01 06:29:30|18130.5|18010.5|18129.6|18009.6|18130.5|18010.5|18129.47|18009.47|8
1633069780000|2021-10-01 06:29:40|18129.58|18009.58|18130.63|18010.63|18130.78|18010.78|18129.58|18009.58|8
1633069790000|2021-10-01 06:29:50|18130.69|18010.69|18128.72|18008.72|18130.69|18010.69|18128.72|18008.72|9
1633069800000|2021-10-01 06:30:00|18128.58|18008.58|18129.66|18009.66|18130.07|18010.07|18128.58|18008.58|10
1633069810000|2021-10-01 06:30:10|18129.65|18009.65|18128.12|18008.12|18129.65|18009.65|18128.08|18008.08|10
1633069820000|2021-10-01 06:30:20|18127.97|18007.97|18123.62|18003.62|18127.97|18007.97|18123.62|18003.62|10
1633069830000|2021-10-01 06:30:30|18121.98|18001.98|18118.8|17998.8|18122.32|18002.32|18118.8|17998.8|10
1633069840000|2021-10-01 06:30:40|18118.57|17998.57|18116.79|17996.79|18118.57|17998.57|18116.79|17996.79|9
1633069850000|2021-10-01 06:30:50|18116.64|17996.64|18116.28|17996.28|18118.39|17998.39|18116.11|17996.11|10
1633069860000|2021-10-01 06:31:00|18115.03|17995.03|18113.29|17993.29|18115.03|17995.03|18113.29|17993.29|10
1633069870000|2021-10-01 06:31:10|18113.23|17993.23|18113.57|17993.57|18113.6|17993.6|18112.9|17992.9|8
1633069880000|2021-10-01 06:31:20|18113.36|17993.36|18112.06|17992.06|18113.36|17993.36|18112.06|17992.06|9
1633069890000|2021-10-01 06:31:30|18113.16|17993.16|18109.12|17989.12|18113.28|17993.28|18109.12|17989.12|10
1633069900000|2021-10-01 06:31:40|18110.3|17990.3|18106.38|17986.38|18110.3|17990.3|18106.16|17986.16|9
1633069910000|2021-10-01 06:31:50|18106.84|17986.84|18105.84|17985.84|18107.62|17987.62|18105.84|17985.84|10
1633069920000|2021-10-01 06:32:00|18105.55|17985.55|18103.48|17983.48|18105.56|17985.56|18103.46|17983.46|10
1633069930000|2021-10-01 06:32:10|18104.55|17984.55|18101.86|17981.86|18104.55|17984.55|18101.86|17981.86|9
1633069940000|2021-10-01 06:32:20|18101.7|17981.7|18101.76|17981.76|18101.99|17981.99|18101.37|17981.37|9
1633069950000|2021-10-01 06:32:30|18101.8|17981.8|18102.77|17982.77|18102.77|17982.77|18101.8|17981.8|10
1633069960000|2021-10-01 06:32:40|18102.73|17982.73|18100.52|17980.52|18103.17|17983.17|18100.52|17980.52|9
1633069970000|2021-10-01 06:32:50|18100.76|17980.76|18101.63|17981.63|18101.63|17981.63|18100.39|17980.39|7
1633069980000|2021-10-01 06:33:00|18101.57|17981.57|18100.81|17980.81|18101.7|17981.7|18100.11|17980.11|9
1633069990000|2021-10-01 06:33:10|18100.2|17980.2|18101.18|17981.18|18101.7|17981.7|18100.09|17980.09|10
1633070000000|2021-10-01 06:33:20|18101.41|17981.41|18101.7|17981.7|18103.16|17983.16|18101.41|17981.41|8
1633070010000|2021-10-01 06:33:30|18101.69|17981.69|18102.47|17982.47|18103.28|17983.28|18101.69|17981.69|10
1633070020000|2021-10-01 06:33:40|18102.57|17982.57|18103.88|17983.88|18104.09|17984.09|18102.57|17982.57|10
1633070030000|2021-10-01 06:33:50|18103.83|17983.83|18104.44|17984.44|18104.75|17984.75|18103.83|17983.83|8
1633070040000|2021-10-01 06:34:00|18104.31|17984.31|18104.09|17984.09|18104.57|17984.57|18103.95|17983.95|8
1633070050000|2021-10-01 06:34:10|18104.1|17984.1|18104.29|17984.29|18104.46|17984.46|18104.1|17984.1|9
1633070060000|2021-10-01 06:34:20|18105.46|17985.46|18105.59|17985.59|18105.59|17985.59|18104.97|17984.97|10
1633070070000|2021-10-01 06:34:30|18105.52|17985.52|18105.27|17985.27|18105.71|17985.71|18105.22|17985.22|9
1633070080000|2021-10-01 06:34:40|18105.32|17985.32|18105.31|17985.31|18106.14|17986.14|18105.28|17985.28|8
1633070090000|2021-10-01 06:34:50|18105.25|17985.25|18106.69|17986.69|18106.69|17986.69|18101.95|17981.95|10
1633070100000|2021-10-01 06:35:00|18106.21|17986.21|18106.34|17986.34|18107.15|17987.15|18105.65|17985.65|10
1633070110000|2021-10-01 06:35:10|18106.32|17986.32|18108.14|17988.14|18108.14|17988.14|18106.32|17986.32|9
1633070120000|2021-10-01 06:35:20|18112.73|17992.73|18113.82|17993.82|18114.45|17994.45|18112.66|17992.66|10
1633070130000|2021-10-01 06:35:30|18114.33|17994.33|18116.63|17996.63|18116.95|17996.95|18114.33|17994.33|10
1633070140000|2021-10-01 06:35:40|18117.37|17997.37|18119.42|17999.42|18119.42|17999.42|18117.12|17997.12|10
1633070150000|2021-10-01 06:35:50|18119.61|17999.61|18119.8|17999.8|18119.8|17999.8|18118.87|17998.87|9
1633070160000|2021-10-01 06:36:00|18119.4|17999.4|18117.36|17997.36|18119.69|17999.69|18117.36|17997.36|9
1633070170000|2021-10-01 06:36:10|18115.6|17995.6|18116.45|17996.45|18116.45|17996.45|18115.24|17995.24|10
1633070180000|2021-10-01 06:36:20|18116.17|17996.17|18116.7|17996.7|18116.71|17996.71|18116.17|17996.17|9
1633070190000|2021-10-01 06:36:30|18116.21|17996.21|18116.29|17996.29|18116.51|17996.51|18115.86|17995.86|10
1633070200000|2021-10-01 06:36:40|18116.45|17996.45|18114.41|17994.41|18116.45|17996.45|18114.41|17994.41|10
1633070210000|2021-10-01 06:36:50|18114.72|17994.72|18113.72|17993.72|18114.72|17994.72|18113.65|17993.65|10
1633070220000|2021-10-01 06:37:00|18114.86|17994.86|18116.76|17996.76|18116.76|17996.76|18114.85|17994.85|10
1633070230000|2021-10-01 06:37:10|18116.98|17996.98|18116.88|17996.88|18117.15|17997.15|18116.74|17996.74|9
1633070240000|2021-10-01 06:37:20|18116.42|17996.42|18118.4|17998.4|18118.77|17998.77|18116.42|17996.42|10
1633070250000|2021-10-01 06:37:30|18118.36|17998.36|18119.23|17999.23|18119.23|17999.23|18118.36|17998.36|10
1633070260000|2021-10-01 06:37:40|18120.24|18000.24|18122.23|18002.23|18122.27|18002.27|18120.16|18000.16|10
1633070270000|2021-10-01 06:37:50|18122.34|18002.34|18129.21|18009.21|18129.21|18009.21|18122.34|18002.34|10
1633070280000|2021-10-01 06:38:00|18129.2|18009.2|18131|18011|18131|18011|18129.2|18009.2|9
1633070290000|2021-10-01 06:38:10|18131.47|18011.47|18133.25|18013.25|18134.1|18014.1|18131.4|18011.4|10
1633070300000|2021-10-01 06:38:20|18133.4|18013.4|18132.07|18012.07|18133.4|18013.4|18131.83|18011.83|10
1633070310000|2021-10-01 06:38:30|18131.92|18011.92|18137.17|18017.17|18137.17|18017.17|18131.92|18011.92|10
1633070320000|2021-10-01 06:38:40|18136.7|18016.7|18136.86|18016.86|18137.03|18017.03|18136.7|18016.7|7
1633070330000|2021-10-01 06:38:50|18136.82|18016.82|18138|18018|18138.36|18018.36|18136.82|18016.82|9
1633070340000|2021-10-01 06:39:00|18137.89|18017.89|18138.27|18018.27|18138.41|18018.41|18137.89|18017.89|9
1633070350000|2021-10-01 06:39:10|18138.5|18018.5|18138.23|18018.23|18138.5|18018.5|18138.14|18018.14|7
1633070360000|2021-10-01 06:39:20|18138.48|18018.48|18138.16|18018.16|18138.98|18018.98|18138.16|18018.16|9
1633070370000|2021-10-01 06:39:30|18138.63|18018.63|18138.84|18018.84|18139.21|18019.21|18138.63|18018.63|8
1633070380000|2021-10-01 06:39:40|18138.67|18018.67|18139.84|18019.84|18139.84|18019.84|18138.58|18018.58|9
1633070390000|2021-10-01 06:39:50|18140.29|18020.29|18144.4|18024.4|18144.4|18024.4|18140.29|18020.29|8
1633070400000|2021-10-01 06:40:00|18144.77|18024.77|18148.47|18028.47|18148.47|18028.47|18144.77|18024.77|10
1633070410000|2021-10-01 06:40:10|18148.62|18028.62|18154.79|18034.79|18154.79|18034.79|18148.62|18028.62|10
1633070420000|2021-10-01 06:40:20|18155.76|18035.76|18159.27|18039.27|18159.37|18039.37|18155.76|18035.76|9
1633070430000|2021-10-01 06:40:30|18159.47|18039.47|18165.36|18045.36|18166.15|18046.15|18159.47|18039.47|10
1633070440000|2021-10-01 06:40:40|18164.82|18044.82|18164.58|18044.58|18164.82|18044.82|18163.82|18043.82|10
1633070450000|2021-10-01 06:40:50|18164.43|18044.43|18163.69|18043.69|18166.81|18046.81|18163.58|18043.58|10
1633070460000|2021-10-01 06:41:00|18163.52|18043.52|18156.31|18036.31|18163.52|18043.52|18156.31|18036.31|10
1633070470000|2021-10-01 06:41:10|18156.19|18036.19|18153.08|18033.08|18156.72|18036.72|18153.08|18033.08|10
1633070480000|2021-10-01 06:41:20|18153.55|18033.55|18152.09|18032.09|18153.55|18033.55|18152.09|18032.09|10
1633070490000|2021-10-01 06:41:30|18151.9|18031.9|18152.34|18032.34|18152.53|18032.53|18151.82|18031.82|9
1633070500000|2021-10-01 06:41:40|18152.61|18032.61|18152.98|18032.98|18153.14|18033.14|18152.61|18032.61|7
1633070510000|2021-10-01 06:41:50|18153.36|18033.36|18153.33|18033.33|18154.29|18034.29|18153.1|18033.1|10
1633070520000|2021-10-01 06:42:00|18152.19|18032.19|18152.04|18032.04|18152.55|18032.55|18152.04|18032.04|10
1633070530000|2021-10-01 06:42:10|18152.76|18032.76|18152.39|18032.39|18153.06|18033.06|18152.17|18032.17|10
1633070540000|2021-10-01 06:42:20|18152.24|18032.24|18152.02|18032.02|18152.44|18032.44|18151.86|18031.86|9
1633070550000|2021-10-01 06:42:30|18151.99|18031.99|18152.38|18032.38|18152.38|18032.38|18151.47|18031.47|9
1633070560000|2021-10-01 06:42:40|18152.25|18032.25|18155.81|18035.81|18155.81|18035.81|18152.1|18032.1|10
1633070570000|2021-10-01 06:42:50|18156.82|18036.82|18162.3|18042.3|18162.3|18042.3|18156.82|18036.82|10
1633070580000|2021-10-01 06:43:00|18164.48|18044.48|18166.68|18046.68|18166.68|18046.68|18164.05|18044.05|9
1633070590000|2021-10-01 06:43:10|18166.75|18046.75|18171.58|18051.58|18172.03|18052.03|18166.75|18046.75|10
1633070600000|2021-10-01 06:43:20|18171.64|18051.64|18171.03|18051.03|18171.72|18051.72|18170.83|18050.83|9
1633070610000|2021-10-01 06:43:30|18170.92|18050.92|18170.89|18050.89|18170.99|18050.99|18170.69|18050.69|9
1633070620000|2021-10-01 06:43:40|18170.69|18050.69|18168.16|18048.16|18170.69|18050.69|18167.82|18047.82|10
1633070630000|2021-10-01 06:43:50|18168|18048|18166.73|18046.73|18168|18048|18166.71|18046.71|10
1633070640000|2021-10-01 06:44:00|18165.2|18045.2|18165.1|18045.1|18165.2|18045.2|18163.33|18043.33|9
1633070650000|2021-10-01 06:44:10|18164.62|18044.62|18163.39|18043.39|18164.66|18044.66|18163.39|18043.39|10
1633070660000|2021-10-01 06:44:20|18163.36|18043.36|18163.5|18043.5|18164.21|18044.21|18163.36|18043.36|8
1633070670000|2021-10-01 06:44:30|18163.49|18043.49|18162.09|18042.09|18163.49|18043.49|18162.09|18042.09|8
1633070680000|2021-10-01 06:44:40|18162.08|18042.08|18160.52|18040.52|18162.08|18042.08|18160.52|18040.52|6
1633070690000|2021-10-01 06:44:50|18159.46|18039.46|18156.93|18036.93|18159.46|18039.46|18156.93|18036.93|9
1633070700000|2021-10-01 06:45:00|18156.96|18036.96|18157.67|18037.67|18157.67|18037.67|18156.64|18036.64|9
1633070710000|2021-10-01 06:45:10|18158.45|18038.45|18157.46|18037.46|18158.45|18038.45|18157.46|18037.46|9
1633070720000|2021-10-01 06:45:20|18157.55|18037.55|18157.28|18037.28|18157.9|18037.9|18157.03|18037.03|10
1633070730000|2021-10-01 06:45:30|18157.33|18037.33|18155.79|18035.79|18157.33|18037.33|18155.79|18035.79|10
1633070740000|2021-10-01 06:45:40|18155.73|18035.73|18153.69|18033.69|18155.73|18035.73|18153.69|18033.69|9
1633070750000|2021-10-01 06:45:50|18154.1|18034.1|18156|18036|18156|18036|18153.57|18033.57|10
1633070760000|2021-10-01 06:46:00|18155.88|18035.88|18157.77|18037.77|18157.88|18037.88|18155.88|18035.88|10
1633070770000|2021-10-01 06:46:10|18157.78|18037.78|18157.59|18037.59|18157.78|18037.78|18156.01|18036.01|10
1633070780000|2021-10-01 06:46:20|18157.34|18037.34|18159.92|18039.92|18160.21|18040.21|18157.34|18037.34|10
1633070790000|2021-10-01 06:46:30|18159.59|18039.59|18161.78|18041.78|18161.78|18041.78|18159.59|18039.59|10
1633070800000|2021-10-01 06:46:40|18162.27|18042.27|18168.49|18048.49|18168.54|18048.54|18162.27|18042.27|10
1633070810000|2021-10-01 06:46:50|18168.56|18048.56|18171.53|18051.53|18172.01|18052.01|18168.44|18048.44|10
1633070820000|2021-10-01 06:47:00|18171.47|18051.47|18175.54|18055.54|18175.54|18055.54|18171.47|18051.47|10
1633070830000|2021-10-01 06:47:10|18175.42|18055.42|18176.42|18056.42|18176.78|18056.78|18175.28|18055.28|10
1633070840000|2021-10-01 06:47:20|18176.72|18056.72|18176.05|18056.05|18176.72|18056.72|18175.79|18055.79|10
1633070850000|2021-10-01 06:47:30|18176.76|18056.76|18176.58|18056.58|18176.76|18056.76|18175.79|18055.79|10
1633070860000|2021-10-01 06:47:40|18176.38|18056.38|18177.31|18057.31|18177.31|18057.31|18176.26|18056.26|10
1633070870000|2021-10-01 06:47:50|18176.65|18056.65|18179.3|18059.3|18179.3|18059.3|18176.65|18056.65|10
1633070880000|2021-10-01 06:48:00|18179.49|18059.49|18179.98|18059.98|18180.29|18060.29|18179.27|18059.27|10
1633070890000|2021-10-01 06:48:10|18179.96|18059.96|18180.24|18060.24|18180.28|18060.28|18179.96|18059.96|8
1633070900000|2021-10-01 06:48:20|18179.64|18059.64|18179.17|18059.17|18179.64|18059.64|18178.8|18058.8|9
1633070910000|2021-10-01 06:48:30|18179.43|18059.43|18179.03|18059.03|18179.57|18059.57|18179.03|18059.03|10
1633070920000|2021-10-01 06:48:40|18179.17|18059.17|18180.98|18060.98|18180.98|18060.98|18179.15|18059.15|9
1633070930000|2021-10-01 06:48:50|18180.85|18060.85|18180.95|18060.95|18181.18|18061.18|18180.6|18060.6|9
1633070940000|2021-10-01 06:49:00|18181.09|18061.09|18183.79|18063.79|18183.79|18063.79|18181.09|18061.09|10
1633070950000|2021-10-01 06:49:10|18183.93|18063.93|18187.54|18067.54|18187.54|18067.54|18183.93|18063.93|8
1633070960000|2021-10-01 06:49:20|18187.59|18067.59|18188.52|18068.52|18188.52|18068.52|18187.57|18067.57|10
1633070970000|2021-10-01 06:49:30|18188.68|18068.68|18190.61|18070.61|18190.84|18070.84|18188.68|18068.68|10
1633070980000|2021-10-01 06:49:40|18191.5|18071.5|18191.53|18071.53|18191.59|18071.59|18191.09|18071.09|10
1633070990000|2021-10-01 06:49:50|18191.65|18071.65|18191.99|18071.99|18192.29|18072.29|18191.37|18071.37|9
1633071000000|2021-10-01 06:50:00|18192.1|18072.1|18191.85|18071.85|18192.72|18072.72|18191.85|18071.85|10
1633071010000|2021-10-01 06:50:10|18191.86|18071.86|18192.28|18072.28|18192.28|18072.28|18191.29|18071.29|10
1633071020000|2021-10-01 06:50:20|18192.11|18072.11|18193.4|18073.4|18193.4|18073.4|18191.87|18071.87|10
1633071030000|2021-10-01 06:50:30|18193.74|18073.74|18194.27|18074.27|18194.46|18074.46|18193.53|18073.53|9
1633071040000|2021-10-01 06:50:40|18193.97|18073.97|18194.03|18074.03|18194.4|18074.4|18193.93|18073.93|9
1633071050000|2021-10-01 06:50:50|18194.31|18074.31|18195.88|18075.88|18196|18076|18194.31|18074.31|9
1633071060000|2021-10-01 06:51:00|18195.97|18075.97|18196.66|18076.66|18196.75|18076.75|18195.97|18075.97|10
1633071070000|2021-10-01 06:51:10|18196.67|18076.67|18197.55|18077.55|18197.55|18077.55|18196.42|18076.42|9
1633071080000|2021-10-01 06:51:20|18198|18078|18201.67|18081.67|18201.67|18081.67|18197.38|18077.38|8
1633071090000|2021-10-01 06:51:30|18202.6|18082.6|18213.79|18093.79|18213.79|18093.79|18202.36|18082.36|10
1633071100000|2021-10-01 06:51:40|18214.32|18094.32|18215.84|18095.84|18216.32|18096.32|18214.32|18094.32|10
1633071110000|2021-10-01 06:51:50|18216.12|18096.12|18217.59|18097.59|18217.78|18097.78|18216.12|18096.12|10
1633071120000|2021-10-01 06:52:00|18218.16|18098.16|18222.26|18102.26|18222.26|18102.26|18218.13|18098.13|9
1633071130000|2021-10-01 06:52:10|18222.35|18102.35|18221.83|18101.83|18222.35|18102.35|18221.47|18101.47|9
1633071140000|2021-10-01 06:52:20|18221.82|18101.82|18224.78|18104.78|18224.82|18104.82|18221.27|18101.27|9
1633071150000|2021-10-01 06:52:30|18225.35|18105.35|18224.67|18104.67|18225.97|18105.97|18224.67|18104.67|10
1633071160000|2021-10-01 06:52:40|18224.74|18104.74|18226.31|18106.31|18226.31|18106.31|18224.04|18104.04|9
1633071170000|2021-10-01 06:52:50|18226.86|18106.86|18227.72|18107.72|18228.37|18108.37|18226.6|18106.6|10
1633071180000|2021-10-01 06:53:00|18228.07|18108.07|18226.96|18106.96|18228.6|18108.6|18226.96|18106.96|10
1633071190000|2021-10-01 06:53:10|18227.52|18107.52|18227.5|18107.5|18227.7|18107.7|18227.19|18107.19|10
1633071200000|2021-10-01 06:53:20|18228.07|18108.07|18229.06|18109.06|18229.54|18109.54|18227.1|18107.1|10
1633071210000|2021-10-01 06:53:30|18229.34|18109.34|18227.46|18107.46|18229.34|18109.34|18227.46|18107.46|10
1633071220000|2021-10-01 06:53:40|18227.36|18107.36|18225.89|18105.89|18227.54|18107.54|18225.89|18105.89|10
1633071230000|2021-10-01 06:53:50|18226.02|18106.02|18224.82|18104.82|18226.02|18106.02|18224.82|18104.82|9
1633071240000|2021-10-01 06:54:00|18224.77|18104.77|18226.62|18106.62|18226.79|18106.79|18224.62|18104.62|10
1633071250000|2021-10-01 06:54:10|18225.67|18105.67|18222.78|18102.78|18225.67|18105.67|18222.5|18102.5|10
1633071260000|2021-10-01 06:54:20|18222.81|18102.81|18220.32|18100.32|18222.81|18102.81|18219.53|18099.53|10
1633071270000|2021-10-01 06:54:30|18218.98|18098.98|18217.74|18097.74|18218.98|18098.98|18217.61|18097.61|10
1633071280000|2021-10-01 06:54:40|18216.87|18096.87|18213.51|18093.51|18216.87|18096.87|18212.7|18092.7|10
1633071290000|2021-10-01 06:54:50|18213.12|18093.12|18208.62|18088.62|18213.12|18093.12|18208.06|18088.06|10
1633071300000|2021-10-01 06:55:00|18208.23|18088.23|18207.06|18087.06|18208.4|18088.4|18206.91|18086.91|10
1633071310000|2021-10-01 06:55:10|18206.77|18086.77|18204.94|18084.94|18206.96|18086.96|18204.45|18084.45|10
1633071320000|2021-10-01 06:55:20|18205.17|18085.17|18200.16|18080.16|18205.17|18085.17|18200.16|18080.16|9
1633071330000|2021-10-01 06:55:30|18199.63|18079.63|18197.23|18077.23|18199.63|18079.63|18197.1|18077.1|10
1633071340000|2021-10-01 06:55:40|18196.98|18076.98|18190.88|18070.88|18196.98|18076.98|18190.88|18070.88|10
1633071350000|2021-10-01 06:55:50|18191.16|18071.16|18189.05|18069.05|18191.24|18071.24|18188.86|18068.86|9
1633071360000|2021-10-01 06:56:00|18187.77|18067.77|18185.27|18065.27|18187.77|18067.77|18185.27|18065.27|9
1633071370000|2021-10-01 06:56:10|18183.23|18063.23|18185.75|18065.75|18185.75|18065.75|18182.63|18062.63|10
1633071380000|2021-10-01 06:56:20|18185.96|18065.96|18188.41|18068.41|18188.41|18068.41|18185.96|18065.96|9
1633071390000|2021-10-01 06:56:30|18188.65|18068.65|18187.09|18067.09|18188.77|18068.77|18187.09|18067.09|9
1633071400000|2021-10-01 06:56:40|18188.36|18068.36|18190.55|18070.55|18191.42|18071.42|18187.58|18067.58|10
1633071410000|2021-10-01 06:56:50|18190.87|18070.87|18190.99|18070.99|18190.99|18070.99|18190.34|18070.34|8
1633071420000|2021-10-01 06:57:00|18192.1|18072.1|18193.39|18073.39|18193.39|18073.39|18191.24|18071.24|9
1633071430000|2021-10-01 06:57:10|18194.21|18074.21|18194.38|18074.38|18194.51|18074.51|18193.57|18073.57|9
1633071440000|2021-10-01 06:57:20|18195|18075|18195.59|18075.59|18197.25|18077.25|18194.96|18074.96|10
1633071450000|2021-10-01 06:57:30|18195.97|18075.97|18197.82|18077.82|18197.82|18077.82|18195.52|18075.52|10
1633071460000|2021-10-01 06:57:40|18196.99|18076.99|18199.72|18079.72|18199.72|18079.72|18196.99|18076.99|9
1633071470000|2021-10-01 06:57:50|18200.13|18080.13|18203.03|18083.03|18203.03|18083.03|18200.11|18080.11|8
1633071480000|2021-10-01 06:58:00|18202.82|18082.82|18211.89|18091.89|18211.92|18091.92|18202.63|18082.63|10
1633071490000|2021-10-01 06:58:10|18212.2|18092.2|18213.04|18093.04|18213.04|18093.04|18212.16|18092.16|10
1633071500000|2021-10-01 06:58:20|18214.03|18094.03|18215.11|18095.11|18215.11|18095.11|18213.6|18093.6|10
1633071510000|2021-10-01 06:58:30|18215.72|18095.72|18216.65|18096.65|18216.65|18096.65|18215.11|18095.11|10
1633071520000|2021-10-01 06:58:40|18216.55|18096.55|18216.27|18096.27|18216.79|18096.79|18216.27|18096.27|7
1633071530000|2021-10-01 06:58:50|18215.77|18095.77|18216.72|18096.72|18216.75|18096.75|18215.77|18095.77|10
1633071540000|2021-10-01 06:59:00|18216.74|18096.74|18217.55|18097.55|18218.14|18098.14|18216.74|18096.74|10
1633071550000|2021-10-01 06:59:10|18218.04|18098.04|18220.12|18100.12|18220.27|18100.27|18218.04|18098.04|9
1633071560000|2021-10-01 06:59:20|18220.2|18100.2|18220.11|18100.11|18220.37|18100.37|18220.06|18100.06|8
1633071570000|2021-10-01 06:59:30|18220.42|18100.42|18221.27|18101.27|18221.43|18101.43|18220.31|18100.31|10
1633071580000|2021-10-01 06:59:40|18221.33|18101.33|18222.28|18102.28|18222.3|18102.3|18221.28|18101.28|10
1633071590000|2021-10-01 06:59:50|18222.91|18102.91|18224.24|18104.24|18224.43|18104.43|18222.87|18102.87|10
1633071600000|2021-10-01 07:00:00|18224.9|18104.9|18225.87|18105.87|18226.9|18106.9|18224.74|18104.74|10
1633071610000|2021-10-01 07:00:10|18225.68|18105.68|18222.63|18102.63|18225.68|18105.68|18222.63|18102.63|9
1633071620000|2021-10-01 07:00:20|18222.76|18102.76|18217.41|18097.41|18222.76|18102.76|18217.41|18097.41|10
1633071630000|2021-10-01 07:00:30|18214.87|18094.87|18212.67|18092.67|18214.87|18094.87|18212.67|18092.67|10
1633071640000|2021-10-01 07:00:40|18212.51|18092.51|18215.77|18095.77|18215.77|18095.77|18212.51|18092.51|10
1633071650000|2021-10-01 07:00:50|18215.94|18095.94|18218.15|18098.15|18218.15|18098.15|18215.94|18095.94|10
1633071660000|2021-10-01 07:01:00|18217.67|18097.67|18222.51|18102.51|18222.51|18102.51|18217.67|18097.67|10
1633071670000|2021-10-01 07:01:10|18223.27|18103.27|18227.78|18107.78|18227.78|18107.78|18223.27|18103.27|9
1633071680000|2021-10-01 07:01:20|18228.4|18108.4|18230.63|18110.63|18231.23|18111.23|18228.4|18108.4|10
1633071690000|2021-10-01 07:01:30|18231.97|18111.97|18234.21|18114.21|18234.21|18114.21|18231.97|18111.97|10
1633071700000|2021-10-01 07:01:40|18233.93|18113.93|18236.06|18116.06|18236.06|18116.06|18233.93|18113.93|10
1633071710000|2021-10-01 07:01:50|18235.9|18115.9|18237.96|18117.96|18239.77|18119.77|18235.9|18115.9|9
1633071720000|2021-10-01 07:02:00|18238.99|18118.99|18239.73|18119.73|18240.99|18120.99|18238.99|18118.99|10
1633071730000|2021-10-01 07:02:10|18239.21|18119.21|18234.3|18114.3|18239.21|18119.21|18234.3|18114.3|10
1633071740000|2021-10-01 07:02:20|18234.34|18114.34|18234.39|18114.39|18234.97|18114.97|18233.9|18113.9|10
1633071750000|2021-10-01 07:02:30|18234.4|18114.4|18231.41|18111.41|18234.4|18114.4|18231.41|18111.41|10
1633071760000|2021-10-01 07:02:40|18231.87|18111.87|18231.25|18111.25|18232.54|18112.54|18231.25|18111.25|9
1633071770000|2021-10-01 07:02:50|18231.29|18111.29|18230.17|18110.17|18231.29|18111.29|18230.17|18110.17|8
1633071780000|2021-10-01 07:03:00|18230.06|18110.06|18229.55|18109.55|18230.99|18110.99|18229.55|18109.55|9
1633071790000|2021-10-01 07:03:10|18229.86|18109.86|18230.88|18110.88|18230.88|18110.88|18229.86|18109.86|10
1633071800000|2021-10-01 07:03:20|18230.84|18110.84|18227.89|18107.89|18231.65|18111.65|18227.89|18107.89|9
1633071810000|2021-10-01 07:03:30|18226.15|18106.15|18221.75|18101.75|18226.15|18106.15|18221.69|18101.69|8
1633071820000|2021-10-01 07:03:40|18220.55|18100.55|18218.51|18098.51|18220.55|18100.55|18218.51|18098.51|9
1633071830000|2021-10-01 07:03:50|18217.18|18097.18|18212.35|18092.35|18217.18|18097.18|18212.35|18092.35|10
1633071840000|2021-10-01 07:04:00|18212.52|18092.52|18214.87|18094.87|18214.87|18094.87|18212.43|18092.43|10
1633071850000|2021-10-01 07:04:10|18214.77|18094.77|18217.37|18097.37|18217.37|18097.37|18214.77|18094.77|10
1633071860000|2021-10-01 07:04:20|18216.72|18096.72|18216.41|18096.41|18217.24|18097.24|18214.87|18094.87|10
1633071870000|2021-10-01 07:04:30|18216.76|18096.76|18216.94|18096.94|18216.94|18096.94|18216.01|18096.01|10
1633071880000|2021-10-01 07:04:40|18217.68|18097.68|18219.31|18099.31|18219.31|18099.31|18217.68|18097.68|9
1633071890000|2021-10-01 07:04:50|18219.29|18099.29|18221.49|18101.49|18221.49|18101.49|18218.76|18098.76|9
1633071900000|2021-10-01 07:05:00|18222.84|18102.84|18225.49|18105.49|18225.55|18105.55|18222.47|18102.47|10
1633071910000|2021-10-01 07:05:10|18223.82|18103.82|18222.8|18102.8|18224.64|18104.64|18221.83|18101.83|10
1633071920000|2021-10-01 07:05:20|18223.83|18103.83|18222.99|18102.99|18224.28|18104.28|18222.99|18102.99|10
1633071930000|2021-10-01 07:05:30|18222.09|18102.09|18218.88|18098.88|18222.35|18102.35|18218.7|18098.7|9
1633071940000|2021-10-01 07:05:40|18218.64|18098.64|18219.34|18099.34|18219.34|18099.34|18218.39|18098.39|10
1633071950000|2021-10-01 07:05:50|18219.16|18099.16|18220.66|18100.66|18220.66|18100.66|18219.16|18099.16|10
1633071960000|2021-10-01 07:06:00|18220.86|18100.86|18220.49|18100.49|18221.29|18101.29|18220.49|18100.49|9
1633071970000|2021-10-01 07:06:10|18220.61|18100.61|18221.49|18101.49|18221.49|18101.49|18220.49|18100.49|10
1633071980000|2021-10-01 07:06:20|18221.15|18101.15|18220.98|18100.98|18221.95|18101.95|18220.98|18100.98|10
1633071990000|2021-10-01 07:06:30|18220.68|18100.68|18215.58|18095.58|18221.07|18101.07|18215.58|18095.58|9
1633072000000|2021-10-01 07:06:40|18213.75|18093.75|18208.8|18088.8|18213.75|18093.75|18208.8|18088.8|10
1633072010000|2021-10-01 07:06:50|18208.38|18088.38|18206.36|18086.36|18208.58|18088.58|18206.36|18086.36|10
1633072020000|2021-10-01 07:07:00|18205.93|18085.93|18203.31|18083.31|18205.93|18085.93|18201.44|18081.44|10
1633072030000|2021-10-01 07:07:10|18203.33|18083.33|18202.49|18082.49|18203.8|18083.8|18202.49|18082.49|9
1633072040000|2021-10-01 07:07:20|18200.41|18080.41|18197.38|18077.38|18200.67|18080.67|18197.38|18077.38|10
1633072050000|2021-10-01 07:07:30|18196.42|18076.42|18196.91|18076.91|18197.87|18077.87|18196.42|18076.42|10
1633072060000|2021-10-01 07:07:40|18198|18078|18202.46|18082.46|18202.46|18082.46|18197.52|18077.52|10
1633072070000|2021-10-01 07:07:50|18202.82|18082.82|18201.98|18081.98|18202.82|18082.82|18201.98|18081.98|10
1633072080000|2021-10-01 07:08:00|18202.2|18082.2|18200.91|18080.91|18202.2|18082.2|18200.91|18080.91|9
1633072090000|2021-10-01 07:08:10|18202.07|18082.07|18202.12|18082.12|18202.2|18082.2|18201.76|18081.76|9
1633072100000|2021-10-01 07:08:20|18202.58|18082.58|18202.39|18082.39|18202.92|18082.92|18202.06|18082.06|9
1633072110000|2021-10-01 07:08:30|18202.44|18082.44|18205.89|18085.89|18205.89|18085.89|18202.44|18082.44|9
1633072120000|2021-10-01 07:08:40|18206.36|18086.36|18209.39|18089.39|18209.49|18089.49|18205.98|18085.98|9
1633072130000|2021-10-01 07:08:50|18209.25|18089.25|18208.47|18088.47|18210.46|18090.46|18208.47|18088.47|9
1633072140000|2021-10-01 07:09:00|18208.48|18088.48|18208.66|18088.66|18208.88|18088.88|18208.48|18088.48|9
1633072150000|2021-10-01 07:09:10|18210.34|18090.34|18209.89|18089.89|18210.46|18090.46|18209.58|18089.58|8
1633072160000|2021-10-01 07:09:20|18209.55|18089.55|18206.3|18086.3|18209.76|18089.76|18206.3|18086.3|8
1633072170000|2021-10-01 07:09:30|18205.97|18085.97|18204.12|18084.12|18205.97|18085.97|18203.49|18083.49|10
1633072180000|2021-10-01 07:09:40|18204.63|18084.63|18203.02|18083.02|18204.91|18084.91|18203.02|18083.02|10
1633072190000|2021-10-01 07:09:50|18202.89|18082.89|18202.64|18082.64|18203.01|18083.01|18202.64|18082.64|10
1633072200000|2021-10-01 07:10:00|18200.2|18080.2|18199.73|18079.73|18200.2|18080.2|18199.58|18079.58|9
1633072210000|2021-10-01 07:10:10|18198.66|18078.66|18198.21|18078.21|18198.66|18078.66|18197.58|18077.58|10
1633072220000|2021-10-01 07:10:20|18198.14|18078.14|18194.17|18074.17|18198.16|18078.16|18194.01|18074.01|10
1633072230000|2021-10-01 07:10:30|18194.18|18074.18|18192.06|18072.06|18194.18|18074.18|18192.06|18072.06|10
1633072240000|2021-10-01 07:10:40|18191.89|18071.89|18191.65|18071.65|18192.07|18072.07|18191.38|18071.38|10
1633072250000|2021-10-01 07:10:50|18191.37|18071.37|18193.56|18073.56|18193.56|18073.56|18191.18|18071.18|9
1633072260000|2021-10-01 07:11:00|18194.16|18074.16|18198.32|18078.32|18198.32|18078.32|18193.25|18073.25|10
1633072270000|2021-10-01 07:11:10|18198.23|18078.23|18198.13|18078.13|18198.4|18078.4|18198.03|18078.03|8
1633072280000|2021-10-01 07:11:20|18197.81|18077.81|18198.76|18078.76|18198.81|18078.81|18197.74|18077.74|9
1633072290000|2021-10-01 07:11:30|18198.35|18078.35|18199.69|18079.69|18199.69|18079.69|18198.35|18078.35|10
1633072300000|2021-10-01 07:11:40|18199.62|18079.62|18200.15|18080.15|18200.41|18080.41|18199.62|18079.62|10
1633072310000|2021-10-01 07:11:50|18200.25|18080.25|18199.36|18079.36|18200.25|18080.25|18198.85|18078.85|10
1633072320000|2021-10-01 07:12:00|18199.32|18079.32|18197.17|18077.17|18199.32|18079.32|18197.17|18077.17|7
1633072330000|2021-10-01 07:12:10|18197.22|18077.22|18197.37|18077.37|18197.44|18077.44|18196.89|18076.89|9
1633072340000|2021-10-01 07:12:20|18197.31|18077.31|18196.76|18076.76|18197.31|18077.31|18196.54|18076.54|9
1633072350000|2021-10-01 07:12:30|18197.49|18077.49|18198.56|18078.56|18198.56|18078.56|18197.49|18077.49|10
1633072360000|2021-10-01 07:12:40|18198.54|18078.54|18201.02|18081.02|18201.02|18081.02|18198.54|18078.54|10
1633072370000|2021-10-01 07:12:50|18201.21|18081.21|18205.64|18085.64|18205.64|18085.64|18201.14|18081.14|10
1633072380000|2021-10-01 07:13:00|18206.05|18086.05|18208.66|18088.66|18209.18|18089.18|18206.05|18086.05|9
1633072390000|2021-10-01 07:13:10|18209.36|18089.36|18216.78|18096.78|18216.78|18096.78|18208.78|18088.78|10
1633072400000|2021-10-01 07:13:20|18217.56|18097.56|18222.15|18102.15|18222.5|18102.5|18217.56|18097.56|10
1633072410000|2021-10-01 07:13:30|18221.82|18101.82|18223.09|18103.09|18223.09|18103.09|18221.82|18101.82|10
1633072420000|2021-10-01 07:13:40|18223.46|18103.46|18223.4|18103.4|18223.46|18103.46|18222.86|18102.86|8
1633072430000|2021-10-01 07:13:50|18223.3|18103.3|18226.13|18106.13|18226.13|18106.13|18223.06|18103.06|10
1633072440000|2021-10-01 07:14:00|18224.33|18104.33|18224.33|18104.33|18225.33|18105.33|18223.69|18103.69|10
1633072450000|2021-10-01 07:14:10|18224.25|18104.25|18228.94|18108.94|18228.94|18108.94|18224.25|18104.25|8
1633072460000|2021-10-01 07:14:20|18228.93|18108.93|18231.23|18111.23|18231.23|18111.23|18228.93|18108.93|9
1633072470000|2021-10-01 07:14:30|18231.47|18111.47|18233.89|18113.89|18234.95|18114.95|18231.36|18111.36|10
1633072480000|2021-10-01 07:14:40|18233.73|18113.73|18233.78|18113.78|18234.68|18114.68|18233.57|18113.57|10
1633072490000|2021-10-01 07:14:50|18232.95|18112.95|18229.12|18109.12|18233.15|18113.15|18229.12|18109.12|9
1633072500000|2021-10-01 07:15:00|18229.18|18109.18|18227.97|18107.97|18229.38|18109.38|18227.97|18107.97|10
1633072510000|2021-10-01 07:15:10|18227.02|18107.02|18224.29|18104.29|18227.02|18107.02|18224.29|18104.29|10
1633072520000|2021-10-01 07:15:20|18225.55|18105.55|18224.95|18104.95|18225.75|18105.75|18224.63|18104.63|10
1633072530000|2021-10-01 07:15:30|18224.38|18104.38|18225.98|18105.98|18226.28|18106.28|18224.09|18104.09|9
1633072540000|2021-10-01 07:15:40|18226.11|18106.11|18227.69|18107.69|18227.69|18107.69|18226.11|18106.11|9
1633072550000|2021-10-01 07:15:50|18227.89|18107.89|18231.04|18111.04|18231.04|18111.04|18227.89|18107.89|9
1633072560000|2021-10-01 07:16:00|18231.33|18111.33|18232.03|18112.03|18232.06|18112.06|18231.13|18111.13|9
1633072570000|2021-10-01 07:16:10|18231.48|18111.48|18234.77|18114.77|18234.77|18114.77|18231.48|18111.48|10
1633072580000|2021-10-01 07:16:20|18236.19|18116.19|18237|18117|18237.05|18117.05|18236.19|18116.19|10
1633072590000|2021-10-01 07:16:30|18236.98|18116.98|18241.18|18121.18|18241.18|18121.18|18236.98|18116.98|10
1633072600000|2021-10-01 07:16:40|18240.95|18120.95|18246.4|18126.4|18246.4|18126.4|18240.95|18120.95|10
1633072610000|2021-10-01 07:16:50|18248.42|18128.42|18249.29|18129.29|18250.27|18130.27|18248.42|18128.42|10
1633072620000|2021-10-01 07:17:00|18248.22|18128.22|18246.73|18126.73|18248.61|18128.61|18246.71|18126.71|10
1633072630000|2021-10-01 07:17:10|18246.38|18126.38|18246.92|18126.92|18246.92|18126.92|18245.53|18125.53|10
1633072640000|2021-10-01 07:17:20|18248.43|18128.43|18249.04|18129.04|18250.14|18130.14|18248.4|18128.4|10
1633072650000|2021-10-01 07:17:30|18249.97|18129.97|18264.12|18144.12|18264.12|18144.12|18249.97|18129.97|10
1633072660000|2021-10-01 07:17:40|18264.22|18144.22|18273.77|18153.77|18275.67|18155.67|18263.36|18143.36|10
1633072670000|2021-10-01 07:17:50|18279.25|18159.25|18291.07|18171.07|18291.08|18171.08|18279.25|18159.25|10
1633072680000|2021-10-01 07:18:00|18291.66|18171.66|18318.94|18198.94|18318.94|18198.94|18291.66|18171.66|10
1633072690000|2021-10-01 07:18:10|18318.22|18198.22|18326.6|18206.6|18326.6|18206.6|18318.22|18198.22|10
1633072700000|2021-10-01 07:18:20|18328.3|18208.3|18328.12|18208.12|18331.5|18211.5|18328.12|18208.12|10
1633072710000|2021-10-01 07:18:30|18326.74|18206.74|18325.19|18205.19|18328.53|18208.53|18325.19|18205.19|10
1633072720000|2021-10-01 07:18:40|18325.26|18205.26|18329.18|18209.18|18329.18|18209.18|18324.19|18204.19|10
1633072730000|2021-10-01 07:18:50|18327.77|18207.77|18328|18208|18331.4|18211.4|18327.77|18207.77|10
1633072740000|2021-10-01 07:19:00|18328.44|18208.44|18322.84|18202.84|18328.44|18208.44|18322.84|18202.84|10
1633072750000|2021-10-01 07:19:10|18321.97|18201.97|18316.92|18196.92|18321.97|18201.97|18316.81|18196.81|10
1633072760000|2021-10-01 07:19:20|18317.07|18197.07|18311.17|18191.17|18317.88|18197.88|18311.17|18191.17|10
1633072770000|2021-10-01 07:19:30|18310.95|18190.95|18308.5|18188.5|18311.54|18191.54|18306.9|18186.9|10
1633072780000|2021-10-01 07:19:40|18308.35|18188.35|18309.41|18189.41|18309.74|18189.74|18308.14|18188.14|10
1633072790000|2021-10-01 07:19:50|18310.02|18190.02|18312.51|18192.51|18312.51|18192.51|18309.98|18189.98|10
1633072800000|2021-10-01 07:20:00|18313.63|18193.63|18321.65|18201.65|18321.65|18201.65|18313.63|18193.63|10
1633072810000|2021-10-01 07:20:10|18322.01|18202.01|18320.93|18200.93|18323.03|18203.03|18320.93|18200.93|10
1633072820000|2021-10-01 07:20:20|18320.58|18200.58|18319.8|18199.8|18320.89|18200.89|18318.47|18198.47|10
1633072830000|2021-10-01 07:20:30|18319.82|18199.82|18317.18|18197.18|18319.82|18199.82|18317.18|18197.18|10
1633072840000|2021-10-01 07:20:40|18316.75|18196.75|18313.11|18193.11|18316.75|18196.75|18313.11|18193.11|10
1633072850000|2021-10-01 07:20:50|18312.88|18192.88|18312.72|18192.72|18312.91|18192.91|18311.5|18191.5|9
1633072860000|2021-10-01 07:21:00|18312.76|18192.76|18313.93|18193.93|18314.16|18194.16|18311.93|18191.93|10
1633072870000|2021-10-01 07:21:10|18314.7|18194.7|18314.21|18194.21|18314.89|18194.89|18312.06|18192.06|10
1633072880000|2021-10-01 07:21:20|18313.75|18193.75|18362.61|18242.61|18362.61|18242.61|18313.75|18193.75|10
1633072890000|2021-10-01 07:21:30|18365.92|18245.92|18404.6|18284.6|18404.6|18284.6|18365.92|18245.92|10
1633072900000|2021-10-01 07:21:40|18406.34|18286.34|18432.6|18312.6|18433.59|18313.59|18406.34|18286.34|10
1633072910000|2021-10-01 07:21:50|18434.03|18314.03|18419.1|18299.1|18434.03|18314.03|18418.66|18298.66|10
1633072920000|2021-10-01 07:22:00|18422.04|18302.04|18430.13|18310.13|18430.13|18310.13|18422.04|18302.04|10
1633072930000|2021-10-01 07:22:10|18429.92|18309.92|18434.22|18314.22|18434.22|18314.22|18429.92|18309.92|10
1633072940000|2021-10-01 07:22:20|18434.67|18314.67|18435.86|18315.86|18437.19|18317.19|18434.43|18314.43|10
1633072950000|2021-10-01 07:22:30|18435.53|18315.53|18440.57|18320.57|18440.73|18320.73|18435.16|18315.16|10
1633072960000|2021-10-01 07:22:40|18440|18320|18445.04|18325.04|18445.04|18325.04|18440|18320|10
1633072970000|2021-10-01 07:22:50|18445.98|18325.98|18443.07|18323.07|18445.98|18325.98|18442.85|18322.85|10
1633072980000|2021-10-01 07:23:00|18442.13|18322.13|18432.88|18312.88|18442.13|18322.13|18432.52|18312.52|10
1633072990000|2021-10-01 07:23:10|18431.83|18311.83|18424.41|18304.41|18432|18312|18424.41|18304.41|10
1633073000000|2021-10-01 07:23:20|18424.34|18304.34|18426.07|18306.07|18426.69|18306.69|18424.34|18304.34|10
1633073010000|2021-10-01 07:23:30|18426.5|18306.5|18417.99|18297.99|18426.5|18306.5|18417.28|18297.28|10
1633073020000|2021-10-01 07:23:40|18417.67|18297.67|18422.65|18302.65|18422.66|18302.66|18417.67|18297.67|10
1633073030000|2021-10-01 07:23:50|18423.21|18303.21|18426.94|18306.94|18426.94|18306.94|18423.21|18303.21|10
1633073040000|2021-10-01 07:24:00|18425.93|18305.93|18427.27|18307.27|18427.45|18307.45|18425.93|18305.93|10
1633073050000|2021-10-01 07:24:10|18427.17|18307.17|18426.6|18306.6|18427.63|18307.63|18426.44|18306.44|10
1633073060000|2021-10-01 07:24:20|18426.05|18306.05|18426.08|18306.08|18426.95|18306.95|18426.02|18306.02|10
1633073070000|2021-10-01 07:24:30|18424.8|18304.8|18426.62|18306.62|18427.24|18307.24|18424.55|18304.55|10
1633073080000|2021-10-01 07:24:40|18427.31|18307.31|18425.33|18305.33|18427.97|18307.97|18425.33|18305.33|10
1633073090000|2021-10-01 07:24:50|18425.81|18305.81|18423.59|18303.59|18425.81|18305.81|18423.26|18303.26|10
1633073100000|2021-10-01 07:25:00|18423.6|18303.6|18423.1|18303.1|18424.01|18304.01|18423.1|18303.1|10
1633073110000|2021-10-01 07:25:10|18422.95|18302.95|18423.41|18303.41|18423.41|18303.41|18421.81|18301.81|10
1633073120000|2021-10-01 07:25:20|18423.03|18303.03|18426.29|18306.29|18427.03|18307.03|18423.03|18303.03|10
1633073130000|2021-10-01 07:25:30|18426.38|18306.38|18425.74|18305.74|18426.38|18306.38|18425.02|18305.02|9
1633073140000|2021-10-01 07:25:40|18425.69|18305.69|18426.68|18306.68|18426.82|18306.82|18425.69|18305.69|10
1633073150000|2021-10-01 07:25:50|18426.88|18306.88|18430.24|18310.24|18430.24|18310.24|18426.88|18306.88|8
1633073160000|2021-10-01 07:26:00|18430.11|18310.11|18440.82|18320.82|18440.82|18320.82|18430.11|18310.11|10
1633073170000|2021-10-01 07:26:10|18441.22|18321.22|18445.64|18325.64|18445.64|18325.64|18441.22|18321.22|10
1633073180000|2021-10-01 07:26:20|18445.99|18325.99|18447.85|18327.85|18448.1|18328.1|18445.99|18325.99|10
1633073190000|2021-10-01 07:26:30|18447.6|18327.6|18446.26|18326.26|18447.6|18327.6|18445.63|18325.63|10
1633073200000|2021-10-01 07:26:40|18446.66|18326.66|18441.61|18321.61|18446.69|18326.69|18440.73|18320.73|10
1633073210000|2021-10-01 07:26:50|18440.41|18320.41|18436.98|18316.98|18440.41|18320.41|18436.53|18316.53|10
1633073220000|2021-10-01 07:27:00|18437.25|18317.25|18442.85|18322.85|18443.86|18323.86|18436.99|18316.99|10
1633073230000|2021-10-01 07:27:10|18442.38|18322.38|18442.61|18322.61|18444.31|18324.31|18441.58|18321.58|10
1633073240000|2021-10-01 07:27:20|18442.64|18322.64|18441.74|18321.74|18442.64|18322.64|18441.42|18321.42|10
1633073250000|2021-10-01 07:27:30|18442.38|18322.38|18452.95|18332.95|18453.41|18333.41|18442.38|18322.38|9
1633073260000|2021-10-01 07:27:40|18452.83|18332.83|18461.58|18341.58|18461.8|18341.8|18452.83|18332.83|10
1633073270000|2021-10-01 07:27:50|18461.68|18341.68|18461.51|18341.51|18461.83|18341.83|18460.56|18340.56|10
1633073280000|2021-10-01 07:28:00|18461.65|18341.65|18467.52|18347.52|18467.9|18347.9|18461.65|18341.65|10
1633073290000|2021-10-01 07:28:10|18466|18346|18472.04|18352.04|18472.04|18352.04|18465.95|18345.95|10
1633073300000|2021-10-01 07:28:20|18471.28|18351.28|18468.51|18348.51|18473.25|18353.25|18468.51|18348.51|10
1633073310000|2021-10-01 07:28:30|18469.31|18349.31|18467.62|18347.62|18469.41|18349.41|18467.51|18347.51|10
1633073320000|2021-10-01 07:28:40|18467.27|18347.27|18463.08|18343.08|18467.27|18347.27|18463.08|18343.08|10
1633073330000|2021-10-01 07:28:50|18463.39|18343.39|18459.47|18339.47|18463.93|18343.93|18459.29|18339.29|10
1633073340000|2021-10-01 07:29:00|18459.99|18339.99|18456.17|18336.17|18459.99|18339.99|18456.08|18336.08|10
1633073350000|2021-10-01 07:29:10|18456.19|18336.19|18457.43|18337.43|18457.43|18337.43|18455.61|18335.61|10
1633073360000|2021-10-01 07:29:20|18457.2|18337.2|18461.97|18341.97|18462.52|18342.52|18456.72|18336.72|10
1633073370000|2021-10-01 07:29:30|18461.69|18341.69|18462.16|18342.16|18463|18343|18461.69|18341.69|10
1633073380000|2021-10-01 07:29:40|18461.65|18341.65|18459.5|18339.5|18461.65|18341.65|18459.01|18339.01|9
1633073390000|2021-10-01 07:29:50|18458.43|18338.43|18457.48|18337.48|18458.43|18338.43|18456.83|18336.83|9
1633073400000|2021-10-01 07:30:00|18450.9|18330.9|18450.69|18330.69|18450.9|18330.9|18447.88|18327.88|10
1633073410000|2021-10-01 07:30:10|18450.27|18330.27|18457.04|18337.04|18457.04|18337.04|18450.27|18330.27|10
1633073420000|2021-10-01 07:30:20|18457.42|18337.42|18455.69|18335.69|18458.32|18338.32|18455.12|18335.12|10
1633073430000|2021-10-01 07:30:30|18453.96|18333.96|18452.62|18332.62|18453.96|18333.96|18452.62|18332.62|9
1633073440000|2021-10-01 07:30:40|18451.98|18331.98|18453.26|18333.26|18453.68|18333.68|18450.22|18330.22|10
1633073450000|2021-10-01 07:30:50|18452.66|18332.66|18464.68|18344.68|18464.68|18344.68|18452.66|18332.66|10
1633073460000|2021-10-01 07:31:00|18465.05|18345.05|18471.53|18351.53|18471.53|18351.53|18465.05|18345.05|9
1633073470000|2021-10-01 07:31:10|18471.63|18351.63|18472.34|18352.34|18473.85|18353.85|18471.54|18351.54|10
1633073480000|2021-10-01 07:31:20|18473.21|18353.21|18473.22|18353.22|18474.15|18354.15|18472.8|18352.8|9
1633073490000|2021-10-01 07:31:30|18471.46|18351.46|18469.97|18349.97|18471.46|18351.46|18469.48|18349.48|10
1633073500000|2021-10-01 07:31:40|18469|18349|18468.02|18348.02|18469.14|18349.14|18467.29|18347.29|10
1633073510000|2021-10-01 07:31:50|18467.79|18347.79|18465.56|18345.56|18467.79|18347.79|18464.86|18344.86|10
1633073520000|2021-10-01 07:32:00|18466.28|18346.28|18464.6|18344.6|18466.94|18346.94|18464.6|18344.6|10
1633073530000|2021-10-01 07:32:10|18464.05|18344.05|18465.64|18345.64|18466.98|18346.98|18463.97|18343.97|10
1633073540000|2021-10-01 07:32:20|18465.89|18345.89|18463.42|18343.42|18465.89|18345.89|18463.42|18343.42|10
1633073550000|2021-10-01 07:32:30|18464.47|18344.47|18461.92|18341.92|18464.5|18344.5|18461.92|18341.92|10
1633073560000|2021-10-01 07:32:40|18461.86|18341.86|18463.73|18343.73|18463.73|18343.73|18461.2|18341.2|10
1633073570000|2021-10-01 07:32:50|18462.42|18342.42|18463.09|18343.09|18464.01|18344.01|18462.42|18342.42|10
1633073580000|2021-10-01 07:33:00|18462.29|18342.29|18462.64|18342.64|18463.24|18343.24|18461.43|18341.43|9
1633073590000|2021-10-01 07:33:10|18462.27|18342.27|18460.73|18340.73|18462.27|18342.27|18460.32|18340.32|10
1633073600000|2021-10-01 07:33:20|18460.66|18340.66|18464.55|18344.55|18464.55|18344.55|18460.66|18340.66|10
1633073610000|2021-10-01 07:33:30|18464.25|18344.25|18469.68|18349.68|18469.68|18349.68|18464.25|18344.25|10
1633073620000|2021-10-01 07:33:40|18470.19|18350.19|18474.66|18354.66|18475.31|18355.31|18470.19|18350.19|10
1633073630000|2021-10-01 07:33:50|18475.09|18355.09|18474.62|18354.62|18475.72|18355.72|18474.56|18354.56|10
1633073640000|2021-10-01 07:34:00|18473.12|18353.12|18472.59|18352.59|18473.26|18353.26|18472.3|18352.3|9
1633073650000|2021-10-01 07:34:10|18470.81|18350.81|18470.24|18350.24|18470.83|18350.83|18469.93|18349.93|10
1633073660000|2021-10-01 07:34:20|18469.93|18349.93|18473.07|18353.07|18473.07|18353.07|18469.93|18349.93|10
1633073670000|2021-10-01 07:34:30|18472.45|18352.45|18473.93|18353.93|18474.15|18354.15|18472.2|18352.2|10
1633073680000|2021-10-01 07:34:40|18474.44|18354.44|18474.69|18354.69|18476.46|18356.46|18474.44|18354.44|10
1633073690000|2021-10-01 07:34:50|18474.42|18354.42|18471|18351|18474.42|18354.42|18470.95|18350.95|10
1633073700000|2021-10-01 07:35:00|18471.08|18351.08|18471.15|18351.15|18471.76|18351.76|18470.24|18350.24|10
1633073710000|2021-10-01 07:35:10|18471.65|18351.65|18472.32|18352.32|18472.59|18352.59|18471.29|18351.29|10
1633073720000|2021-10-01 07:35:20|18471.77|18351.77|18468.75|18348.75|18472.21|18352.21|18468.75|18348.75|10
1633073730000|2021-10-01 07:35:30|18468.89|18348.89|18475.34|18355.34|18475.34|18355.34|18468.89|18348.89|10
1633073740000|2021-10-01 07:35:40|18475.71|18355.71|18479.98|18359.98|18479.98|18359.98|18475.71|18355.71|10
1633073750000|2021-10-01 07:35:50|18479.35|18359.35|18481.06|18361.06|18481.85|18361.85|18479.35|18359.35|10
1633073760000|2021-10-01 07:36:00|18481.01|18361.01|18479.67|18359.67|18481.12|18361.12|18479.67|18359.67|10
1633073770000|2021-10-01 07:36:10|18479.85|18359.85|18480.68|18360.68|18480.68|18360.68|18479.36|18359.36|10
1633073780000|2021-10-01 07:36:20|18481.31|18361.31|18483.97|18363.97|18483.97|18363.97|18481.31|18361.31|10
1633073790000|2021-10-01 07:36:30|18484.85|18364.85|18489.51|18369.51|18489.6|18369.6|18484.85|18364.85|10
1633073800000|2021-10-01 07:36:40|18488.48|18368.48|18487.73|18367.73|18488.48|18368.48|18486.75|18366.75|10
1633073810000|2021-10-01 07:36:50|18487.9|18367.9|18487.43|18367.43|18487.9|18367.9|18485.96|18365.96|10
1633073820000|2021-10-01 07:37:00|18487.82|18367.82|18486.29|18366.29|18487.82|18367.82|18486.29|18366.29|10
1633073830000|2021-10-01 07:37:10|18486.33|18366.33|18487.46|18367.46|18488.63|18368.63|18486.26|18366.26|9
1633073840000|2021-10-01 07:37:20|18487.84|18367.84|18484.9|18364.9|18487.84|18367.84|18484.9|18364.9|9
1633073850000|2021-10-01 07:37:30|18483.34|18363.34|18480.74|18360.74|18483.34|18363.34|18480.45|18360.45|10
1633073860000|2021-10-01 07:37:40|18479.92|18359.92|18479.06|18359.06|18479.92|18359.92|18478.79|18358.79|10
1633073870000|2021-10-01 07:37:50|18479.48|18359.48|18481.58|18361.58|18481.58|18361.58|18479.48|18359.48|10
1633073880000|2021-10-01 07:38:00|18481.59|18361.59|18483.51|18363.51|18483.63|18363.63|18481.59|18361.59|10
1633073890000|2021-10-01 07:38:10|18484.11|18364.11|18484.64|18364.64|18484.83|18364.83|18483.61|18363.61|10
1633073900000|2021-10-01 07:38:20|18484.33|18364.33|18484.32|18364.32|18485.15|18365.15|18483.99|18363.99|10
1633073910000|2021-10-01 07:38:30|18484.04|18364.04|18480.06|18360.06|18484.13|18364.13|18480.06|18360.06|10
1633073920000|2021-10-01 07:38:40|18480.45|18360.45|18479.35|18359.35|18480.45|18360.45|18479.11|18359.11|10
1633073930000|2021-10-01 07:38:50|18479.24|18359.24|18480.26|18360.26|18480.58|18360.58|18478.8|18358.8|10
1633073940000|2021-10-01 07:39:00|18480.79|18360.79|18481.03|18361.03|18481.4|18361.4|18480.75|18360.75|9
1633073950000|2021-10-01 07:39:10|18480.54|18360.54|18481.34|18361.34|18481.98|18361.98|18480.36|18360.36|10
1633073960000|2021-10-01 07:39:20|18481.01|18361.01|18483.36|18363.36|18484.11|18364.11|18480.64|18360.64|10
1633073970000|2021-10-01 07:39:30|18482.37|18362.37|18484.02|18364.02|18484.12|18364.12|18481.36|18361.36|10
1633073980000|2021-10-01 07:39:40|18484.4|18364.4|18496.34|18376.34|18496.34|18376.34|18484.4|18364.4|10
1633073990000|2021-10-01 07:39:50|18496.87|18376.87|18498.06|18378.06|18498.13|18378.13|18496.87|18376.87|10
1633074000000|2021-10-01 07:40:00|18497.85|18377.85|18500.55|18380.55|18501.68|18381.68|18497.85|18377.85|9
1633074010000|2021-10-01 07:40:10|18500.44|18380.44|18499.11|18379.11|18501.08|18381.08|18498.37|18378.37|10
1633074020000|2021-10-01 07:40:20|18499.45|18379.45|18505.41|18385.41|18505.41|18385.41|18499.45|18379.45|10
1633074030000|2021-10-01 07:40:30|18504.96|18384.96|18508.38|18388.38|18508.73|18388.73|18504.96|18384.96|10
1633074040000|2021-10-01 07:40:40|18508.35|18388.35|18509.61|18389.61|18509.61|18389.61|18508.35|18388.35|10
1633074050000|2021-10-01 07:40:50|18510.86|18390.86|18510.02|18390.02|18511.91|18391.91|18510.02|18390.02|9
1633074060000|2021-10-01 07:41:00|18510.3|18390.3|18512.89|18392.89|18512.89|18392.89|18510.3|18390.3|10
1633074070000|2021-10-01 07:41:10|18513.17|18393.17|18512.12|18392.12|18513.75|18393.75|18512.12|18392.12|10
1633074080000|2021-10-01 07:41:20|18511.96|18391.96|18511.87|18391.87|18511.96|18391.96|18509.98|18389.98|10
1633074090000|2021-10-01 07:41:30|18512.62|18392.62|18512.51|18392.51|18513.29|18393.29|18512.28|18392.28|10
1633074100000|2021-10-01 07:41:40|18512.3|18392.3|18510.05|18390.05|18512.3|18392.3|18510.05|18390.05|8
1633074110000|2021-10-01 07:41:50|18510.8|18390.8|18510.28|18390.28|18511.97|18391.97|18510.08|18390.08|9
1633074120000|2021-10-01 07:42:00|18510.32|18390.32|18507.78|18387.78|18510.32|18390.32|18507.78|18387.78|10
1633074130000|2021-10-01 07:42:10|18506.94|18386.94|18508.35|18388.35|18508.35|18388.35|18506.73|18386.73|10
1633074140000|2021-10-01 07:42:20|18508.95|18388.95|18511.73|18391.73|18511.73|18391.73|18508.95|18388.95|9
1633074150000|2021-10-01 07:42:30|18512.11|18392.11|18512.66|18392.66|18512.66|18392.66|18511.29|18391.29|10
1633074160000|2021-10-01 07:42:40|18513.22|18393.22|18516.16|18396.16|18516.82|18396.82|18513.22|18393.22|10
1633074170000|2021-10-01 07:42:50|18516.29|18396.29|18516.58|18396.58|18516.58|18396.58|18515.71|18395.71|10
1633074180000|2021-10-01 07:43:00|18516.59|18396.59|18516.11|18396.11|18517.53|18397.53|18516.11|18396.11|10
1633074190000|2021-10-01 07:43:10|18516.34|18396.34|18514.89|18394.89|18516.34|18396.34|18514.89|18394.89|9
1633074200000|2021-10-01 07:43:20|18514.75|18394.75|18512.25|18392.25|18514.75|18394.75|18512.25|18392.25|10
1633074210000|2021-10-01 07:43:30|18512.14|18392.14|18512.15|18392.15|18513.16|18393.16|18512.14|18392.14|9
1633074220000|2021-10-01 07:43:40|18512.36|18392.36|18509.07|18389.07|18512.36|18392.36|18509.07|18389.07|10
1633074230000|2021-10-01 07:43:50|18508.38|18388.38|18507.62|18387.62|18509.16|18389.16|18507.33|18387.33|10
1633074240000|2021-10-01 07:44:00|18508.87|18388.87|18512.84|18392.84|18512.84|18392.84|18508.87|18388.87|10
1633074250000|2021-10-01 07:44:10|18513.89|18393.89|18515.12|18395.12|18515.6|18395.6|18513.89|18393.89|9
1633074260000|2021-10-01 07:44:20|18514.71|18394.71|18515.05|18395.05|18515.05|18395.05|18514.71|18394.71|10
1633074270000|2021-10-01 07:44:30|18514.93|18394.93|18516.33|18396.33|18516.33|18396.33|18513.79|18393.79|10
1633074280000|2021-10-01 07:44:40|18516.5|18396.5|18516.58|18396.58|18517.07|18397.07|18516.39|18396.39|10
1633074290000|2021-10-01 07:44:50|18516.54|18396.54|18517.53|18397.53|18517.54|18397.54|18516.33|18396.33|9
1633074300000|2021-10-01 07:45:00|18517.77|18397.77|18521.58|18401.58|18521.58|18401.58|18517.77|18397.77|10
1633074310000|2021-10-01 07:45:10|18522.67|18402.67|18520.87|18400.87|18522.76|18402.76|18520.87|18400.87|10
1633074320000|2021-10-01 07:45:20|18520.61|18400.61|18514.84|18394.84|18520.61|18400.61|18514.84|18394.84|10
1633074330000|2021-10-01 07:45:30|18515|18395|18512.42|18392.42|18515.58|18395.58|18512.07|18392.07|10
1633074340000|2021-10-01 07:45:40|18511.84|18391.84|18513.04|18393.04|18513.04|18393.04|18511.66|18391.66|10
1633074350000|2021-10-01 07:45:50|18512.73|18392.73|18512.83|18392.83|18512.83|18392.83|18512|18392|10
1633074360000|2021-10-01 07:46:00|18512.18|18392.18|18514.39|18394.39|18514.5|18394.5|18512.18|18392.18|10
1633074370000|2021-10-01 07:46:10|18513.71|18393.71|18512.47|18392.47|18513.71|18393.71|18511.74|18391.74|10
1633074380000|2021-10-01 07:46:20|18512.29|18392.29|18510.66|18390.66|18512.29|18392.29|18510.29|18390.29|8
1633074390000|2021-10-01 07:46:30|18510.03|18390.03|18507.01|18387.01|18510.03|18390.03|18506.46|18386.46|10
1633074400000|2021-10-01 07:46:40|18507.28|18387.28|18503.52|18383.52|18507.28|18387.28|18503.32|18383.32|10
1633074410000|2021-10-01 07:46:50|18503.62|18383.62|18499.84|18379.84|18503.83|18383.83|18499.84|18379.84|10
1633074420000|2021-10-01 07:47:00|18499.72|18379.72|18496.99|18376.99|18499.72|18379.72|18496.99|18376.99|9
1633074430000|2021-10-01 07:47:10|18496.94|18376.94|18495.13|18375.13|18496.94|18376.94|18495.13|18375.13|10
1633074440000|2021-10-01 07:47:20|18495.86|18375.86|18497.48|18377.48|18497.48|18377.48|18495.46|18375.46|10
1633074450000|2021-10-01 07:47:30|18497.39|18377.39|18495.7|18375.7|18497.75|18377.75|18495.55|18375.55|10
1633074460000|2021-10-01 07:47:40|18495.13|18375.13|18498.24|18378.24|18498.24|18378.24|18495.04|18375.04|9
1633074470000|2021-10-01 07:47:50|18498.4|18378.4|18500.04|18380.04|18500.35|18380.35|18498.4|18378.4|10
1633074480000|2021-10-01 07:48:00|18499.59|18379.59|18500|18380|18500.17|18380.17|18499.58|18379.58|10
1633074490000|2021-10-01 07:48:10|18500.14|18380.14|18502.87|18382.87|18502.87|18382.87|18500.14|18380.14|10
1633074500000|2021-10-01 07:48:20|18503.48|18383.48|18506.27|18386.27|18506.27|18386.27|18503.48|18383.48|10
1633074510000|2021-10-01 07:48:30|18506.25|18386.25|18505.28|18385.28|18506.6|18386.6|18505.28|18385.28|9
1633074520000|2021-10-01 07:48:40|18505.35|18385.35|18503.76|18383.76|18505.35|18385.35|18503.76|18383.76|10
1633074530000|2021-10-01 07:48:50|18504.2|18384.2|18504.12|18384.12|18504.2|18384.2|18503.41|18383.41|10
1633074540000|2021-10-01 07:49:00|18504.03|18384.03|18505.23|18385.23|18505.29|18385.29|18504.03|18384.03|9
1633074550000|2021-10-01 07:49:10|18504.73|18384.73|18505.76|18385.76|18505.76|18385.76|18504.73|18384.73|10
1633074560000|2021-10-01 07:49:20|18505.03|18385.03|18505.14|18385.14|18506.83|18386.83|18504.38|18384.38|10
1633074570000|2021-10-01 07:49:30|18504.19|18384.19|18503.89|18383.89|18504.81|18384.81|18503.73|18383.73|10
1633074580000|2021-10-01 07:49:40|18503.94|18383.94|18503.89|18383.89|18504.62|18384.62|18503.6|18383.6|10
1633074590000|2021-10-01 07:49:50|18502.56|18382.56|18501.2|18381.2|18502.56|18382.56|18501.17|18381.17|9
1633074600000|2021-10-01 07:50:00|18500.8|18380.8|18496.47|18376.47|18500.8|18380.8|18496.47|18376.47|10
1633074610000|2021-10-01 07:50:10|18496.42|18376.42|18501.73|18381.73|18501.73|18381.73|18496.42|18376.42|10
1633074620000|2021-10-01 07:50:20|18502.04|18382.04|18504.2|18384.2|18504.39|18384.39|18501.54|18381.54|10
1633074630000|2021-10-01 07:50:30|18503.89|18383.89|18506.58|18386.58|18506.58|18386.58|18503.27|18383.27|10
1633074640000|2021-10-01 07:50:40|18506.53|18386.53|18507.85|18387.85|18507.85|18387.85|18506.53|18386.53|10
1633074650000|2021-10-01 07:50:50|18507.46|18387.46|18506.37|18386.37|18507.46|18387.46|18505.81|18385.81|10
1633074660000|2021-10-01 07:51:00|18507.09|18387.09|18505.49|18385.49|18507.23|18387.23|18504.98|18384.98|10
1633074670000|2021-10-01 07:51:10|18505.44|18385.44|18505.76|18385.76|18506.36|18386.36|18503.68|18383.68|10
1633074680000|2021-10-01 07:51:20|18505.94|18385.94|18506.34|18386.34|18507.42|18387.42|18505.63|18385.63|9
1633074690000|2021-10-01 07:51:30|18506.9|18386.9|18504.36|18384.36|18507.12|18387.12|18504.36|18384.36|9
1633074700000|2021-10-01 07:51:40|18504.4|18384.4|18504.83|18384.83|18505.72|18385.72|18504.2|18384.2|10
1633074710000|2021-10-01 07:51:50|18505.2|18385.2|18504.91|18384.91|18505.2|18385.2|18504.43|18384.43|10
1633074720000|2021-10-01 07:52:00|18504.93|18384.93|18509.53|18389.53|18509.82|18389.82|18504.93|18384.93|10
1633074730000|2021-10-01 07:52:10|18510.61|18390.61|18512.19|18392.19|18513.08|18393.08|18510.59|18390.59|10
1633074740000|2021-10-01 07:52:20|18512.2|18392.2|18509|18389|18512.2|18392.2|18508.98|18388.98|10
1633074750000|2021-10-01 07:52:30|18508.63|18388.63|18509.39|18389.39|18509.39|18389.39|18508.16|18388.16|10
1633074760000|2021-10-01 07:52:40|18509.38|18389.38|18510.34|18390.34|18510.34|18390.34|18509.36|18389.36|10
1633074770000|2021-10-01 07:52:50|18510.33|18390.33|18511.43|18391.43|18511.59|18391.59|18510.18|18390.18|9
1633074780000|2021-10-01 07:53:00|18511.46|18391.46|18512.58|18392.58|18512.6|18392.6|18511.25|18391.25|9
1633074790000|2021-10-01 07:53:10|18512.67|18392.67|18512.86|18392.86|18512.86|18392.86|18512.27|18392.27|9
1633074800000|2021-10-01 07:53:20|18512.74|18392.74|18513.22|18393.22|18513.6|18393.6|18512.74|18392.74|8
1633074810000|2021-10-01 07:53:30|18512.96|18392.96|18513.02|18393.02|18513.02|18393.02|18512.42|18392.42|10
1633074820000|2021-10-01 07:53:40|18514.31|18394.31|18514.6|18394.6|18514.65|18394.65|18514.01|18394.01|10
1633074830000|2021-10-01 07:53:50|18514.67|18394.67|18513.65|18393.65|18515.54|18395.54|18513.65|18393.65|10
1633074840000|2021-10-01 07:54:00|18513.4|18393.4|18512.92|18392.92|18513.78|18393.78|18512.92|18392.92|10
1633074850000|2021-10-01 07:54:10|18512.8|18392.8|18516.85|18396.85|18516.85|18396.85|18512.23|18392.23|10
1633074860000|2021-10-01 07:54:20|18517.38|18397.38|18523.29|18403.29|18523.29|18403.29|18517.38|18397.38|10
1633074870000|2021-10-01 07:54:30|18523.19|18403.19|18521.6|18401.6|18524.12|18404.12|18521.6|18401.6|10
1633074880000|2021-10-01 07:54:40|18521.9|18401.9|18521.96|18401.96|18522.25|18402.25|18520.8|18400.8|10
1633074890000|2021-10-01 07:54:50|18521.6|18401.6|18520.72|18400.72|18522.19|18402.19|18520.48|18400.48|9
1633074900000|2021-10-01 07:55:00|18520.59|18400.59|18517.13|18397.13|18521.38|18401.38|18516.73|18396.73|9
1633074910000|2021-10-01 07:55:10|18517.46|18397.46|18515.89|18395.89|18517.46|18397.46|18515.48|18395.48|10
1633074920000|2021-10-01 07:55:20|18515.67|18395.67|18515.15|18395.15|18516.77|18396.77|18515.15|18395.15|8
1633074930000|2021-10-01 07:55:30|18514.33|18394.33|18516.32|18396.32|18516.38|18396.38|18514.09|18394.09|9
1633074940000|2021-10-01 07:55:40|18516.77|18396.77|18522.62|18402.62|18522.62|18402.62|18516.77|18396.77|10
1633074950000|2021-10-01 07:55:50|18522.98|18402.98|18526.73|18406.73|18526.73|18406.73|18522.98|18402.98|10
1633074960000|2021-10-01 07:56:00|18528.11|18408.11|18531.81|18411.81|18531.81|18411.81|18528.1|18408.1|10
1633074970000|2021-10-01 07:56:10|18533.04|18413.04|18541.75|18421.75|18541.75|18421.75|18533.04|18413.04|10
1633074980000|2021-10-01 07:56:20|18541.54|18421.54|18538.69|18418.69|18541.54|18421.54|18538.69|18418.69|10
1633074990000|2021-10-01 07:56:30|18538.02|18418.02|18536.58|18416.58|18538.28|18418.28|18536.58|18416.58|10
1633075000000|2021-10-01 07:56:40|18536.3|18416.3|18534.35|18414.35|18536.3|18416.3|18534.35|18414.35|10
1633075010000|2021-10-01 07:56:50|18534.04|18414.04|18533|18413|18534.04|18414.04|18533|18413|10
1633075020000|2021-10-01 07:57:00|18533.24|18413.24|18537.44|18417.44|18537.44|18417.44|18533.24|18413.24|9
1633075030000|2021-10-01 07:57:10|18537.65|18417.65|18539.2|18419.2|18539.2|18419.2|18537.3|18417.3|9
1633075040000|2021-10-01 07:57:20|18539.82|18419.82|18539.3|18419.3|18540.43|18420.43|18538.53|18418.53|10
1633075050000|2021-10-01 07:57:30|18539.39|18419.39|18538.75|18418.75|18539.39|18419.39|18538.17|18418.17|10
1633075060000|2021-10-01 07:57:40|18538.94|18418.94|18539.05|18419.05|18539.19|18419.19|18538.28|18418.28|8
1633075070000|2021-10-01 07:57:50|18539.23|18419.23|18539.45|18419.45|18539.71|18419.71|18539.16|18419.16|10
1633075080000|2021-10-01 07:58:00|18539.58|18419.58|18541.38|18421.38|18541.7|18421.7|18539.58|18419.58|10
1633075090000|2021-10-01 07:58:10|18541.39|18421.39|18541.21|18421.21|18542.67|18422.67|18541.21|18421.21|10
1633075100000|2021-10-01 07:58:20|18541.33|18421.33|18540.55|18420.55|18541.33|18421.33|18540.13|18420.13|10
1633075110000|2021-10-01 07:58:30|18541.27|18421.27|18542.31|18422.31|18542.31|18422.31|18541.27|18421.27|10
1633075120000|2021-10-01 07:58:40|18542.11|18422.11|18543.31|18423.31|18543.31|18423.31|18542.11|18422.11|10
1633075130000|2021-10-01 07:58:50|18542.68|18422.68|18542.86|18422.86|18542.96|18422.96|18541.79|18421.79|10
1633075140000|2021-10-01 07:59:00|18542.69|18422.69|18544.9|18424.9|18544.9|18424.9|18542.63|18422.63|10
1633075150000|2021-10-01 07:59:10|18544.24|18424.24|18545.43|18425.43|18545.75|18425.75|18544.24|18424.24|10
1633075160000|2021-10-01 07:59:20|18545.47|18425.47|18544.67|18424.67|18545.62|18425.62|18544.5|18424.5|9
1633075170000|2021-10-01 07:59:30|18544.73|18424.73|18544.31|18424.31|18544.73|18424.73|18543.36|18423.36|10
1633075180000|2021-10-01 07:59:40|18544.28|18424.28|18546.19|18426.19|18546.69|18426.69|18544.28|18424.28|8
1633075190000|2021-10-01 07:59:50|18546.44|18426.44|18545.39|18425.39|18546.44|18426.44|18544.57|18424.57|9
1633075200000|2021-10-01 08:00:00|18545.34|18425.34|18545.98|18425.98|18546.05|18426.05|18545.12|18425.12|10
1633075210000|2021-10-01 08:00:10|18546.4|18426.4|18550.47|18430.47|18550.47|18430.47|18546.4|18426.4|10
1633075220000|2021-10-01 08:00:20|18550.55|18430.55|18549.61|18429.61|18550.85|18430.85|18549.61|18429.61|10
1633075230000|2021-10-01 08:00:30|18549.5|18429.5|18556.03|18436.03|18556.03|18436.03|18549.5|18429.5|10
1633075240000|2021-10-01 08:00:40|18555.72|18435.72|18554.34|18434.34|18555.72|18435.72|18554.34|18434.34|10
1633075250000|2021-10-01 08:00:50|18554.04|18434.04|18555.19|18435.19|18555.59|18435.59|18554.01|18434.01|10
1633075260000|2021-10-01 08:01:00|18555.18|18435.18|18553.1|18433.1|18556.11|18436.11|18553.1|18433.1|10
1633075270000|2021-10-01 08:01:10|18552.65|18432.65|18551.51|18431.51|18552.74|18432.74|18550.33|18430.33|10
1633075280000|2021-10-01 08:01:20|18551.69|18431.69|18553.02|18433.02|18553.02|18433.02|18551.29|18431.29|9
1633075290000|2021-10-01 08:01:30|18553.29|18433.29|18555.02|18435.02|18555.03|18435.03|18553.29|18433.29|10
1633075300000|2021-10-01 08:01:40|18554.68|18434.68|18554.57|18434.57|18554.68|18434.68|18552.9|18432.9|10
1633075310000|2021-10-01 08:01:50|18555.29|18435.29|18555.48|18435.48|18555.69|18435.69|18554.95|18434.95|10
1633075320000|2021-10-01 08:02:00|18555.2|18435.2|18564.46|18444.46|18564.9|18444.9|18555.2|18435.2|10
1633075330000|2021-10-01 08:02:10|18564.36|18444.36|18564.97|18444.97|18566.48|18446.48|18564.14|18444.14|10
1633075340000|2021-10-01 08:02:20|18565.34|18445.34|18571.82|18451.82|18571.92|18451.92|18565.34|18445.34|10
1633075350000|2021-10-01 08:02:30|18571.61|18451.61|18573.97|18453.97|18573.97|18453.97|18571.61|18451.61|10
1633075360000|2021-10-01 08:02:40|18573.81|18453.81|18576.52|18456.52|18576.52|18456.52|18573.81|18453.81|10
1633075370000|2021-10-01 08:02:50|18576.76|18456.76|18578.43|18458.43|18578.43|18458.43|18576.73|18456.73|10
1633075380000|2021-10-01 08:03:00|18578.65|18458.65|18582.45|18462.45|18582.45|18462.45|18578.65|18458.65|10
1633075390000|2021-10-01 08:03:10|18581.74|18461.74|18585.41|18465.41|18585.66|18465.66|18581.74|18461.74|10
1633075400000|2021-10-01 08:03:20|18585.23|18465.23|18579.89|18459.89|18585.23|18465.23|18579.29|18459.29|10
1633075410000|2021-10-01 08:03:30|18580.67|18460.67|18576.74|18456.74|18580.67|18460.67|18576.74|18456.74|10
1633075420000|2021-10-01 08:03:40|18577.16|18457.16|18571.78|18451.78|18577.16|18457.16|18571.02|18451.02|10
1633075430000|2021-10-01 08:03:50|18571.38|18451.38|18568.29|18448.29|18571.38|18451.38|18568.29|18448.29|10
1633075440000|2021-10-01 08:04:00|18568.18|18448.18|18567.98|18447.98|18568.3|18448.3|18567.46|18447.46|10
1633075450000|2021-10-01 08:04:10|18568.18|18448.18|18567.5|18447.5|18568.23|18448.23|18567.5|18447.5|9
1633075460000|2021-10-01 08:04:20|18567.31|18447.31|18566.11|18446.11|18567.31|18447.31|18566.11|18446.11|10
1633075470000|2021-10-01 08:04:30|18566.32|18446.32|18567.42|18447.42|18567.42|18447.42|18565.78|18445.78|10
1633075480000|2021-10-01 08:04:40|18567.24|18447.24|18570.64|18450.64|18570.7|18450.7|18566.38|18446.38|10
1633075490000|2021-10-01 08:04:50|18570.49|18450.49|18571.7|18451.7|18571.7|18451.7|18569.92|18449.92|10
1633075500000|2021-10-01 08:05:00|18571.69|18451.69|18575.12|18455.12|18575.12|18455.12|18571.69|18451.69|10
1633075510000|2021-10-01 08:05:10|18575.59|18455.59|18577.98|18457.98|18578.29|18458.29|18575.59|18455.59|9
1633075520000|2021-10-01 08:05:20|18577.81|18457.81|18578.3|18458.3|18578.3|18458.3|18576.48|18456.48|10
1633075530000|2021-10-01 08:05:30|18577.8|18457.8|18577.3|18457.3|18578.48|18458.48|18577.3|18457.3|10
1633075540000|2021-10-01 08:05:40|18578.17|18458.17|18577.74|18457.74|18578.8|18458.8|18577.67|18457.67|10
1633075550000|2021-10-01 08:05:50|18577.64|18457.64|18578.8|18458.8|18578.8|18458.8|18577.64|18457.64|9
1633075560000|2021-10-01 08:06:00|18578.53|18458.53|18582.17|18462.17|18582.17|18462.17|18578.53|18458.53|10
1633075570000|2021-10-01 08:06:10|18582.15|18462.15|18583|18463|18585.17|18465.17|18582.15|18462.15|10
1633075580000|2021-10-01 08:06:20|18582.91|18462.91|18581.49|18461.49|18582.91|18462.91|18579.71|18459.71|10
1633075590000|2021-10-01 08:06:30|18582.22|18462.22|18586.24|18466.24|18586.24|18466.24|18581.79|18461.79|9
1633075600000|2021-10-01 08:06:40|18586.74|18466.74|18586.32|18466.32|18587.46|18467.46|18586.29|18466.29|10
1633075610000|2021-10-01 08:06:50|18586.56|18466.56|18586.31|18466.31|18588.05|18468.05|18586.31|18466.31|9
1633075620000|2021-10-01 08:07:00|18586.42|18466.42|18585.09|18465.09|18586.99|18466.99|18585.09|18465.09|10
1633075630000|2021-10-01 08:07:10|18585.23|18465.23|18593.57|18473.57|18593.57|18473.57|18585.23|18465.23|10
1633075640000|2021-10-01 08:07:20|18594.25|18474.25|18595.4|18475.4|18595.4|18475.4|18593.23|18473.23|9
1633075650000|2021-10-01 08:07:30|18595.26|18475.26|18588.98|18468.98|18595.26|18475.26|18588.97|18468.97|10
1633075660000|2021-10-01 08:07:40|18588.1|18468.1|18583.09|18463.09|18588.1|18468.1|18582.8|18462.8|10
1633075670000|2021-10-01 08:07:50|18581.5|18461.5|18583.17|18463.17|18583.96|18463.96|18581.47|18461.47|10
1633075680000|2021-10-01 08:08:00|18583.68|18463.68|18590.23|18470.23|18590.23|18470.23|18583.53|18463.53|10
1633075690000|2021-10-01 08:08:10|18590.02|18470.02|18591.89|18471.89|18591.89|18471.89|18589.52|18469.52|10
1633075700000|2021-10-01 08:08:20|18591.29|18471.29|18600.92|18480.92|18601.47|18481.47|18591.29|18471.29|10
1633075710000|2021-10-01 08:08:30|18600.17|18480.17|18600.9|18480.9|18600.9|18480.9|18600.17|18480.17|10
1633075720000|2021-10-01 08:08:40|18600.89|18480.89|18603.58|18483.58|18603.58|18483.58|18600.89|18480.89|10
1633075730000|2021-10-01 08:08:50|18603.81|18483.81|18605.06|18485.06|18605.89|18485.89|18603.8|18483.8|10
1633075740000|2021-10-01 08:09:00|18605.08|18485.08|18607.23|18487.23|18607.85|18487.85|18605.08|18485.08|10
1633075750000|2021-10-01 08:09:10|18607.02|18487.02|18612.18|18492.18|18612.18|18492.18|18607.02|18487.02|9
1633075760000|2021-10-01 08:09:20|18613.47|18493.47|18615.26|18495.26|18617.74|18497.74|18613.47|18493.47|10
1633075770000|2021-10-01 08:09:30|18614.83|18494.83|18614.14|18494.14|18614.83|18494.83|18612.63|18492.63|10
1633075780000|2021-10-01 08:09:40|18614.16|18494.16|18614.03|18494.03|18616.55|18496.55|18613.91|18493.91|10
1633075790000|2021-10-01 08:09:50|18613.57|18493.57|18616.62|18496.62|18616.62|18496.62|18613.23|18493.23|10
1633075800000|2021-10-01 08:10:00|18617.59|18497.59|18615.42|18495.42|18618.47|18498.47|18615.15|18495.15|9
1633075810000|2021-10-01 08:10:10|18615.14|18495.14|18615.77|18495.77|18616.42|18496.42|18615.14|18495.14|10
1633075820000|2021-10-01 08:10:20|18616.08|18496.08|18620.51|18500.51|18620.51|18500.51|18616.08|18496.08|10
1633075830000|2021-10-01 08:10:30|18620.49|18500.49|18619.62|18499.62|18620.49|18500.49|18619.37|18499.37|10
1633075840000|2021-10-01 08:10:40|18619.72|18499.72|18619.28|18499.28|18619.78|18499.78|18619.04|18499.04|10
1633075850000|2021-10-01 08:10:50|18620.01|18500.01|18618.44|18498.44|18620.45|18500.45|18618.36|18498.36|10
1633075860000|2021-10-01 08:11:00|18618.39|18498.39|18621.64|18501.64|18621.64|18501.64|18617.91|18497.91|10
1633075870000|2021-10-01 08:11:10|18622.8|18502.8|18624.31|18504.31|18627.09|18507.09|18622.8|18502.8|10
1633075880000|2021-10-01 08:11:20|18624.54|18504.54|18618.57|18498.57|18624.54|18504.54|18618.57|18498.57|10
1633075890000|2021-10-01 08:11:30|18618.88|18498.88|18617.66|18497.66|18619|18499|18617.66|18497.66|10
1633075900000|2021-10-01 08:11:40|18617.2|18497.2|18616.15|18496.15|18617.39|18497.39|18616.15|18496.15|10
1633075910000|2021-10-01 08:11:50|18615.36|18495.36|18614.56|18494.56|18615.36|18495.36|18613.48|18493.48|10
1633075920000|2021-10-01 08:12:00|18615.48|18495.48|18618.8|18498.8|18618.8|18498.8|18615.48|18495.48|10
1633075930000|2021-10-01 08:12:10|18618.13|18498.13|18621.15|18501.15|18621.15|18501.15|18618.13|18498.13|10
1633075940000|2021-10-01 08:12:20|18621.67|18501.67|18634.22|18514.22|18634.22|18514.22|18621.64|18501.64|10
1633075950000|2021-10-01 08:12:30|18634.43|18514.43|18640.28|18520.28|18641.76|18521.76|18634.43|18514.43|10
1633075960000|2021-10-01 08:12:40|18640.65|18520.65|18656.39|18536.39|18656.39|18536.39|18640.65|18520.65|10
1633075970000|2021-10-01 08:12:50|18657.45|18537.45|18649.83|18529.83|18658.02|18538.02|18649.83|18529.83|10
1633075980000|2021-10-01 08:13:00|18649.05|18529.05|18642.68|18522.68|18649.05|18529.05|18642.68|18522.68|10
1633075990000|2021-10-01 08:13:10|18641.75|18521.75|18632.83|18512.83|18641.75|18521.75|18632.83|18512.83|10
1633076000000|2021-10-01 08:13:20|18632.71|18512.71|18627.23|18507.23|18633.12|18513.12|18627.23|18507.23|10
1633076010000|2021-10-01 08:13:30|18626.55|18506.55|18624.34|18504.34|18627.65|18507.65|18624.34|18504.34|10
1633076020000|2021-10-01 08:13:40|18624.42|18504.42|18623|18503|18624.42|18504.42|18623|18503|10
1633076030000|2021-10-01 08:13:50|18623.06|18503.06|18624.89|18504.89|18625.2|18505.2|18623.06|18503.06|10
1633076040000|2021-10-01 08:14:00|18624.9|18504.9|18626.7|18506.7|18627.09|18507.09|18624.9|18504.9|10
1633076050000|2021-10-01 08:14:10|18626.66|18506.66|18623.51|18503.51|18626.66|18506.66|18623.51|18503.51|10
1633076060000|2021-10-01 08:14:20|18623.63|18503.63|18624.61|18504.61|18624.61|18504.61|18623.14|18503.14|10
1633076070000|2021-10-01 08:14:30|18624.24|18504.24|18624.43|18504.43|18624.66|18504.66|18623.23|18503.23|9
1633076080000|2021-10-01 08:14:40|18624.3|18504.3|18628.1|18508.1|18628.1|18508.1|18624.3|18504.3|10
1633076090000|2021-10-01 08:14:50|18628.2|18508.2|18631.53|18511.53|18631.72|18511.72|18628.14|18508.14|10
1633076100000|2021-10-01 08:15:00|18631.45|18511.45|18623.45|18503.45|18631.45|18511.45|18623.45|18503.45|10
1633076110000|2021-10-01 08:15:10|18621.27|18501.27|18616.36|18496.36|18621.9|18501.9|18616.36|18496.36|10
1633076120000|2021-10-01 08:15:20|18616.84|18496.84|18619.34|18499.34|18619.34|18499.34|18616.84|18496.84|9
1633076130000|2021-10-01 08:15:30|18619.87|18499.87|18619.3|18499.3|18620.14|18500.14|18617.94|18497.94|10
1633076140000|2021-10-01 08:15:40|18617.62|18497.62|18615.12|18495.12|18617.88|18497.88|18615.12|18495.12|10
1633076150000|2021-10-01 08:15:50|18614.69|18494.69|18608.61|18488.61|18614.84|18494.84|18608.61|18488.61|10
1633076160000|2021-10-01 08:16:00|18608.07|18488.07|18608.21|18488.21|18608.21|18488.21|18604.73|18484.73|10
1633076170000|2021-10-01 08:16:10|18606.45|18486.45|18601.18|18481.18|18606.53|18486.53|18601.18|18481.18|10
1633076180000|2021-10-01 08:16:20|18600.78|18480.78|18593.05|18473.05|18600.78|18480.78|18593.05|18473.05|10
1633076190000|2021-10-01 08:16:30|18592.41|18472.41|18590.54|18470.54|18592.41|18472.41|18590.01|18470.01|10
1633076200000|2021-10-01 08:16:40|18590.57|18470.57|18585.68|18465.68|18591.07|18471.07|18584.88|18464.88|10
1633076210000|2021-10-01 08:16:50|18584.21|18464.21|18583.44|18463.44|18584.21|18464.21|18582.71|18462.71|10
1633076220000|2021-10-01 08:17:00|18584.93|18464.93|18587.15|18467.15|18588.18|18468.18|18584.93|18464.93|9
1633076230000|2021-10-01 08:17:10|18587|18467|18582.81|18462.81|18587|18467|18582.81|18462.81|10
1633076240000|2021-10-01 08:17:20|18582.86|18462.86|18580.81|18460.81|18583.14|18463.14|18580.81|18460.81|10
1633076250000|2021-10-01 08:17:30|18580.7|18460.7|18582.67|18462.67|18582.67|18462.67|18579.7|18459.7|10
1633076260000|2021-10-01 08:17:40|18582.51|18462.51|18581.46|18461.46|18582.87|18462.87|18581.16|18461.16|10
1633076270000|2021-10-01 08:17:50|18581.42|18461.42|18584.25|18464.25|18584.25|18464.25|18580.78|18460.78|10
1633076280000|2021-10-01 08:18:00|18584.24|18464.24|18586.71|18466.71|18586.71|18466.71|18584.24|18464.24|9
1633076290000|2021-10-01 08:18:10|18587.85|18467.85|18589.34|18469.34|18589.51|18469.51|18587.53|18467.53|10
1633076300000|2021-10-01 08:18:20|18589.24|18469.24|18589.96|18469.96|18589.96|18469.96|18587.88|18467.88|10
1633076310000|2021-10-01 08:18:30|18590.55|18470.55|18592.5|18472.5|18592.5|18472.5|18590.52|18470.52|10
1633076320000|2021-10-01 08:18:40|18595.26|18475.26|18594.97|18474.97|18595.92|18475.92|18594.8|18474.8|10
1633076330000|2021-10-01 08:18:50|18595.74|18475.74|18600.73|18480.73|18600.73|18480.73|18595.74|18475.74|10
1633076340000|2021-10-01 08:19:00|18600.82|18480.82|18598.19|18478.19|18600.82|18480.82|18598.1|18478.1|9
1633076350000|2021-10-01 08:19:10|18598.61|18478.61|18601.24|18481.24|18601.79|18481.79|18598.61|18478.61|10
1633076360000|2021-10-01 08:19:20|18600.48|18480.48|18597.72|18477.72|18600.48|18480.48|18597.72|18477.72|9
1633076370000|2021-10-01 08:19:30|18598.09|18478.09|18597.88|18477.88|18598.09|18478.09|18595.93|18475.93|10
1633076380000|2021-10-01 08:19:40|18598.14|18478.14|18598.05|18478.05|18598.3|18478.3|18597.82|18477.82|10
1633076390000|2021-10-01 08:19:50|18597.99|18477.99|18597.15|18477.15|18598.36|18478.36|18597.15|18477.15|9
1633076400000|2021-10-01 08:20:00|18596.61|18476.61|18594.64|18474.64|18596.61|18476.61|18594.21|18474.21|10
1633076410000|2021-10-01 08:20:10|18596.2|18476.2|18600.27|18480.27|18600.27|18480.27|18596.2|18476.2|10
1633076420000|2021-10-01 08:20:20|18600.14|18480.14|18599.34|18479.34|18600.69|18480.69|18599.19|18479.19|10
1633076430000|2021-10-01 08:20:30|18598.48|18478.48|18600.16|18480.16|18600.16|18480.16|18598.21|18478.21|10
1633076440000|2021-10-01 08:20:40|18600.27|18480.27|18600.35|18480.35|18600.7|18480.7|18600.15|18480.15|10
1633076450000|2021-10-01 08:20:50|18600.97|18480.97|18609.3|18489.3|18609.3|18489.3|18600.97|18480.97|10
1633076460000|2021-10-01 08:21:00|18609.8|18489.8|18608.8|18488.8|18611.24|18491.24|18608.8|18488.8|10
1633076470000|2021-10-01 08:21:10|18608.36|18488.36|18609.2|18489.2|18609.29|18489.29|18608.36|18488.36|10
1633076480000|2021-10-01 08:21:20|18610.67|18490.67|18610.77|18490.77|18610.98|18490.98|18609.96|18489.96|10
1633076490000|2021-10-01 08:21:30|18610.2|18490.2|18611.25|18491.25|18611.35|18491.35|18610.2|18490.2|9
1633076500000|2021-10-01 08:21:40|18611.73|18491.73|18610.43|18490.43|18612.05|18492.05|18610.43|18490.43|10
1633076510000|2021-10-01 08:21:50|18610.55|18490.55|18605.43|18485.43|18610.55|18490.55|18605.43|18485.43|10
1633076520000|2021-10-01 08:22:00|18605.11|18485.11|18603.77|18483.77|18605.56|18485.56|18603.77|18483.77|10
1633076530000|2021-10-01 08:22:10|18603.62|18483.62|18602.66|18482.66|18603.62|18483.62|18602.66|18482.66|9
1633076540000|2021-10-01 08:22:20|18602.51|18482.51|18600.15|18480.15|18602.51|18482.51|18600.03|18480.03|10
1633076550000|2021-10-01 08:22:30|18599.93|18479.93|18600.7|18480.7|18600.7|18480.7|18599.24|18479.24|9
1633076560000|2021-10-01 08:22:40|18601.12|18481.12|18603.39|18483.39|18603.47|18483.47|18601.12|18481.12|10
1633076570000|2021-10-01 08:22:50|18602.79|18482.79|18603.82|18483.82|18603.82|18483.82|18602.7|18482.7|9
1633076580000|2021-10-01 08:23:00|18605.44|18485.44|18609.8|18489.8|18609.8|18489.8|18604.46|18484.46|10
1633076590000|2021-10-01 08:23:10|18611.21|18491.21|18615.16|18495.16|18615.16|18495.16|18611.12|18491.12|10
1633076600000|2021-10-01 08:23:20|18615.74|18495.74|18619.04|18499.04|18619.04|18499.04|18615.45|18495.45|10
1633076610000|2021-10-01 08:23:30|18618.81|18498.81|18619.76|18499.76|18619.99|18499.99|18618.81|18498.81|10
1633076620000|2021-10-01 08:23:40|18619.74|18499.74|18619.37|18499.37|18620.39|18500.39|18619.37|18499.37|10
1633076630000|2021-10-01 08:23:50|18619.04|18499.04|18618.39|18498.39|18619.58|18499.58|18618|18498|9
1633076640000|2021-10-01 08:24:00|18618.88|18498.88|18613.25|18493.25|18618.88|18498.88|18613.2|18493.2|10
1633076650000|2021-10-01 08:24:10|18613.11|18493.11|18616.43|18496.43|18616.43|18496.43|18613.07|18493.07|10
1633076660000|2021-10-01 08:24:20|18616.59|18496.59|18618.78|18498.78|18618.78|18498.78|18616.53|18496.53|9
1633076670000|2021-10-01 08:24:30|18619.68|18499.68|18622.38|18502.38|18622.38|18502.38|18619.68|18499.68|10
1633076680000|2021-10-01 08:24:40|18622.43|18502.43|18626.08|18506.08|18626.08|18506.08|18622.43|18502.43|10
1633076690000|2021-10-01 08:24:50|18626.05|18506.05|18626.32|18506.32|18626.34|18506.34|18625.86|18505.86|10
1633076700000|2021-10-01 08:25:00|18625.96|18505.96|18623.63|18503.63|18625.96|18505.96|18623.63|18503.63|9
1633076710000|2021-10-01 08:25:10|18623.07|18503.07|18620.34|18500.34|18623.07|18503.07|18619.97|18499.97|10
1633076720000|2021-10-01 08:25:20|18620.01|18500.01|18620.33|18500.33|18620.46|18500.46|18619.35|18499.35|10
1633076730000|2021-10-01 08:25:30|18620.09|18500.09|18618.4|18498.4|18620.09|18500.09|18618.4|18498.4|10
1633076740000|2021-10-01 08:25:40|18617.32|18497.32|18616.92|18496.92|18617.44|18497.44|18616.26|18496.26|10
1633076750000|2021-10-01 08:25:50|18616.82|18496.82|18615.37|18495.37|18617.21|18497.21|18615.2|18495.2|10
1633076760000|2021-10-01 08:26:00|18615.2|18495.2|18613.93|18493.93|18615.2|18495.2|18613.73|18493.73|10
1633076770000|2021-10-01 08:26:10|18613.85|18493.85|18616.1|18496.1|18616.14|18496.14|18613.85|18493.85|9
1633076780000|2021-10-01 08:26:20|18616.21|18496.21|18616.14|18496.14|18617.18|18497.18|18616.14|18496.14|10
1633076790000|2021-10-01 08:26:30|18616.1|18496.1|18615.75|18495.75|18616.63|18496.63|18615.75|18495.75|10
1633076800000|2021-10-01 08:26:40|18615.76|18495.76|18615.11|18495.11|18615.97|18495.97|18615.11|18495.11|9
1633076810000|2021-10-01 08:26:50|18615.43|18495.43|18615.55|18495.55|18615.92|18495.92|18615.3|18495.3|10
1633076820000|2021-10-01 08:27:00|18615.98|18495.98|18613.36|18493.36|18615.98|18495.98|18613.36|18493.36|10
1633076830000|2021-10-01 08:27:10|18613.67|18493.67|18614.39|18494.39|18614.39|18494.39|18612.95|18492.95|9
1633076840000|2021-10-01 08:27:20|18615.48|18495.48|18615.37|18495.37|18616.33|18496.33|18615.13|18495.13|10
1633076850000|2021-10-01 08:27:30|18615.47|18495.47|18613.31|18493.31|18615.47|18495.47|18613.2|18493.2|10
1633076860000|2021-10-01 08:27:40|18612.81|18492.81|18609|18489|18612.81|18492.81|18609|18489|10
1633076870000|2021-10-01 08:27:50|18609.21|18489.21|18609.73|18489.73|18609.73|18489.73|18609.11|18489.11|9
1633076880000|2021-10-01 08:28:00|18609.85|18489.85|18610.44|18490.44|18610.49|18490.49|18609.24|18489.24|10
1633076890000|2021-10-01 08:28:10|18611.64|18491.64|18610.95|18490.95|18612.2|18492.2|18610.36|18490.36|10
1633076900000|2021-10-01 08:28:20|18610.69|18490.69|18609.68|18489.68|18610.75|18490.75|18609.68|18489.68|10
1633076910000|2021-10-01 08:28:30|18609.48|18489.48|18610.03|18490.03|18610.09|18490.09|18609.29|18489.29|10
1633076920000|2021-10-01 08:28:40|18609.82|18489.82|18609.08|18489.08|18610.1|18490.1|18609.08|18489.08|10
1633076930000|2021-10-01 08:28:50|18609.14|18489.14|18609.65|18489.65|18610.41|18490.41|18609.14|18489.14|8
1633076940000|2021-10-01 08:29:00|18609.6|18489.6|18609.44|18489.44|18609.6|18489.6|18608.94|18488.94|9
1633076950000|2021-10-01 08:29:10|18609.42|18489.42|18610.12|18490.12|18610.12|18490.12|18609.07|18489.07|9
1633076960000|2021-10-01 08:29:20|18610.15|18490.15|18610.15|18490.15|18610.25|18490.25|18609.26|18489.26|9
1633076970000|2021-10-01 08:29:30|18611.18|18491.18|18613.39|18493.39|18613.59|18493.59|18611.18|18491.18|9
1633076980000|2021-10-01 08:29:40|18613.31|18493.31|18615.12|18495.12|18615.12|18495.12|18613.31|18493.31|10
1633076990000|2021-10-01 08:29:50|18615.33|18495.33|18617.18|18497.18|18617.18|18497.18|18615.25|18495.25|9
1633077000000|2021-10-01 08:30:00|18616.02|18496.02|18618.9|18498.9|18618.9|18498.9|18616.02|18496.02|9
1633077010000|2021-10-01 08:30:10|18619.05|18499.05|18625.92|18505.92|18626.07|18506.07|18619.05|18499.05|10
1633077020000|2021-10-01 08:30:20|18626.2|18506.2|18624.51|18504.51|18626.72|18506.72|18624.29|18504.29|10
1633077030000|2021-10-01 08:30:30|18624|18504|18624.28|18504.28|18624.4|18504.4|18623.7|18503.7|10
1633077040000|2021-10-01 08:30:40|18624.12|18504.12|18623.93|18503.93|18624.12|18504.12|18623.52|18503.52|10
1633077050000|2021-10-01 08:30:50|18624.02|18504.02|18626.44|18506.44|18626.44|18506.44|18623.48|18503.48|9
1633077060000|2021-10-01 08:31:00|18627.24|18507.24|18637.9|18517.9|18637.9|18517.9|18627.24|18507.24|10
1633077070000|2021-10-01 08:31:10|18637.91|18517.91|18639.72|18519.72|18639.9|18519.9|18637.91|18517.91|9
1633077080000|2021-10-01 08:31:20|18639.62|18519.62|18637.6|18517.6|18639.62|18519.62|18637.6|18517.6|9
1633077090000|2021-10-01 08:31:30|18637.88|18517.88|18638.07|18518.07|18638.92|18518.92|18637.88|18517.88|9
1633077100000|2021-10-01 08:31:40|18638.16|18518.16|18638.1|18518.1|18639.02|18519.02|18638.1|18518.1|10
1633077110000|2021-10-01 08:31:50|18637.79|18517.79|18637.13|18517.13|18638.03|18518.03|18637.13|18517.13|10
1633077120000|2021-10-01 08:32:00|18638.04|18518.04|18638.63|18518.63|18638.63|18518.63|18637.78|18517.78|10
1633077130000|2021-10-01 08:32:10|18638.64|18518.64|18642.51|18522.51|18642.51|18522.51|18638.64|18518.64|9
1633077140000|2021-10-01 08:32:20|18644.61|18524.61|18649.84|18529.84|18649.84|18529.84|18644.61|18524.61|10
1633077150000|2021-10-01 08:32:30|18649.93|18529.93|18650.25|18530.25|18650.42|18530.42|18648.16|18528.16|10
1633077160000|2021-10-01 08:32:40|18651.46|18531.46|18651.37|18531.37|18651.93|18531.93|18650.04|18530.04|10
1633077170000|2021-10-01 08:32:50|18652.13|18532.13|18649.86|18529.86|18652.13|18532.13|18649.86|18529.86|10
1633077180000|2021-10-01 08:33:00|18649.71|18529.71|18648.14|18528.14|18649.71|18529.71|18648.14|18528.14|10
1633077190000|2021-10-01 08:33:10|18648.42|18528.42|18649.47|18529.47|18649.53|18529.53|18648.04|18528.04|10
1633077200000|2021-10-01 08:33:20|18649.7|18529.7|18646.68|18526.68|18649.74|18529.74|18646.68|18526.68|8
1633077210000|2021-10-01 08:33:30|18646.53|18526.53|18644.4|18524.4|18646.53|18526.53|18643.66|18523.66|10
1633077220000|2021-10-01 08:33:40|18645.22|18525.22|18647.57|18527.57|18647.57|18527.57|18645|18525|10
1633077230000|2021-10-01 08:33:50|18648.17|18528.17|18647.62|18527.62|18649.57|18529.57|18647.54|18527.54|10
1633077240000|2021-10-01 08:34:00|18649.41|18529.41|18653.76|18533.76|18653.76|18533.76|18649.41|18529.41|9
1633077250000|2021-10-01 08:34:10|18656.69|18536.69|18661.69|18541.69|18661.69|18541.69|18656.69|18536.69|10
1633077260000|2021-10-01 08:34:20|18661.75|18541.75|18662.65|18542.65|18663.3|18543.3|18661.75|18541.75|9
1633077270000|2021-10-01 08:34:30|18663.2|18543.2|18662.42|18542.42|18663.44|18543.44|18662.42|18542.42|9
1633077280000|2021-10-01 08:34:40|18662.32|18542.32|18662.26|18542.26|18662.71|18542.71|18661.79|18541.79|10
1633077290000|2021-10-01 08:34:50|18662.84|18542.84|18662.74|18542.74|18663.34|18543.34|18661.89|18541.89|10
1633077300000|2021-10-01 08:35:00|18662.47|18542.47|18664.25|18544.25|18664.39|18544.39|18662.37|18542.37|10
1633077310000|2021-10-01 08:35:10|18664.87|18544.87|18662.16|18542.16|18664.87|18544.87|18662.03|18542.03|10
1633077320000|2021-10-01 08:35:20|18662.17|18542.17|18662.29|18542.29|18663.25|18543.25|18662.17|18542.17|10
1633077330000|2021-10-01 08:35:30|18661.85|18541.85|18661.82|18541.82|18662.22|18542.22|18661.47|18541.47|10
1633077340000|2021-10-01 08:35:40|18662.09|18542.09|18662.72|18542.72|18662.72|18542.72|18661.73|18541.73|10
1633077350000|2021-10-01 08:35:50|18662.27|18542.27|18662.93|18542.93|18662.93|18542.93|18662.13|18542.13|9
1633077360000|2021-10-01 08:36:00|18663.01|18543.01|18665.74|18545.74|18665.74|18545.74|18663.01|18543.01|9
1633077370000|2021-10-01 08:36:10|18665.88|18545.88|18666.27|18546.27|18666.27|18546.27|18665.66|18545.66|9
1633077380000|2021-10-01 08:36:20|18666.28|18546.28|18665.06|18545.06|18666.48|18546.48|18664.76|18544.76|10
1633077390000|2021-10-01 08:36:30|18664.49|18544.49|18665.02|18545.02|18665.5|18545.5|18664.49|18544.49|9
1633077400000|2021-10-01 08:36:40|18665.13|18545.13|18665.5|18545.5|18665.86|18545.86|18665.12|18545.12|10
1633077410000|2021-10-01 08:36:50|18665.7|18545.7|18664.39|18544.39|18665.7|18545.7|18664.39|18544.39|9
1633077420000|2021-10-01 08:37:00|18664.37|18544.37|18663.84|18543.84|18664.37|18544.37|18663.53|18543.53|10
1633077430000|2021-10-01 08:37:10|18664.08|18544.08|18662.46|18542.46|18664.28|18544.28|18662.18|18542.18|9
1633077440000|2021-10-01 08:37:20|18662.44|18542.44|18661.79|18541.79|18662.44|18542.44|18660.3|18540.3|9
1633077450000|2021-10-01 08:37:30|18660.57|18540.57|18659.22|18539.22|18660.81|18540.81|18659.22|18539.22|10
1633077460000|2021-10-01 08:37:40|18659.6|18539.6|18658.2|18538.2|18659.6|18539.6|18658.2|18538.2|9
1633077470000|2021-10-01 08:37:50|18656.82|18536.82|18652.35|18532.35|18656.82|18536.82|18652.35|18532.35|10
1633077480000|2021-10-01 08:38:00|18650.88|18530.88|18647.39|18527.39|18650.88|18530.88|18647.39|18527.39|10
1633077490000|2021-10-01 08:38:10|18647.68|18527.68|18643.45|18523.45|18647.68|18527.68|18643.45|18523.45|10
1633077500000|2021-10-01 08:38:20|18643.53|18523.53|18640.97|18520.97|18643.53|18523.53|18640.81|18520.81|10
1633077510000|2021-10-01 08:38:30|18640.77|18520.77|18639.29|18519.29|18640.77|18520.77|18639.03|18519.03|10
1633077520000|2021-10-01 08:38:40|18639|18519|18638.16|18518.16|18639.19|18519.19|18638.16|18518.16|9
1633077530000|2021-10-01 08:38:50|18637.79|18517.79|18633.77|18513.77|18637.87|18517.87|18633.77|18513.77|8
1633077540000|2021-10-01 08:39:00|18633.87|18513.87|18629.49|18509.49|18633.87|18513.87|18629.49|18509.49|10
1633077550000|2021-10-01 08:39:10|18629.23|18509.23|18628.39|18508.39|18629.23|18509.23|18628.25|18508.25|9
1633077560000|2021-10-01 08:39:20|18628.53|18508.53|18627.27|18507.27|18628.53|18508.53|18626.44|18506.44|10
1633077570000|2021-10-01 08:39:30|18627.6|18507.6|18628.93|18508.93|18628.97|18508.97|18627.6|18507.6|10
1633077580000|2021-10-01 08:39:40|18628.89|18508.89|18630.91|18510.91|18630.91|18510.91|18628.89|18508.89|9
1633077590000|2021-10-01 08:39:50|18631.36|18511.36|18632.64|18512.64|18633.04|18513.04|18631.36|18511.36|10
1633077600000|2021-10-01 08:40:00|18632.61|18512.61|18631.99|18511.99|18632.93|18512.93|18631.99|18511.99|10
1633077610000|2021-10-01 08:40:10|18631.97|18511.97|18630.48|18510.48|18631.97|18511.97|18630.48|18510.48|9
1633077620000|2021-10-01 08:40:20|18630.51|18510.51|18631.85|18511.85|18631.85|18511.85|18630.51|18510.51|9
1633077630000|2021-10-01 08:40:30|18632.37|18512.37|18633.99|18513.99|18634.58|18514.58|18632.37|18512.37|10
1633077640000|2021-10-01 08:40:40|18634.57|18514.57|18636.07|18516.07|18636.07|18516.07|18634.2|18514.2|7
1633077650000|2021-10-01 08:40:50|18636.45|18516.45|18638.52|18518.52|18638.52|18518.52|18636.45|18516.45|10
1633077660000|2021-10-01 08:41:00|18638.92|18518.92|18638.88|18518.88|18640.05|18520.05|18638.83|18518.83|10
1633077670000|2021-10-01 08:41:10|18638.66|18518.66|18639.26|18519.26|18639.42|18519.42|18638.39|18518.39|9
1633077680000|2021-10-01 08:41:20|18639.13|18519.13|18639.43|18519.43|18639.43|18519.43|18638.85|18518.85|8
1633077690000|2021-10-01 08:41:30|18639.77|18519.77|18643.03|18523.03|18643.03|18523.03|18639.62|18519.62|10
1633077700000|2021-10-01 08:41:40|18643.42|18523.42|18644.07|18524.07|18644.23|18524.23|18643.42|18523.42|8
1633077710000|2021-10-01 08:41:50|18644.11|18524.11|18645.35|18525.35|18645.35|18525.35|18643.88|18523.88|8
1633077720000|2021-10-01 08:42:00|18645.12|18525.12|18644.62|18524.62|18645.68|18525.68|18644.62|18524.62|9
1633077730000|2021-10-01 08:42:10|18644.22|18524.22|18642.05|18522.05|18644.22|18524.22|18640.27|18520.27|10
1633077740000|2021-10-01 08:42:20|18642.88|18522.88|18642.92|18522.92|18643.11|18523.11|18642.37|18522.37|10
1633077750000|2021-10-01 08:42:30|18643.8|18523.8|18644.15|18524.15|18644.47|18524.47|18643.65|18523.65|10
1633077760000|2021-10-01 08:42:40|18644.18|18524.18|18646.11|18526.11|18646.24|18526.24|18644.18|18524.18|9
1633077770000|2021-10-01 08:42:50|18646.38|18526.38|18646.89|18526.89|18646.89|18526.89|18645.92|18525.92|10
1633077780000|2021-10-01 08:43:00|18646.84|18526.84|18647.43|18527.43|18647.61|18527.61|18646.84|18526.84|8
1633077790000|2021-10-01 08:43:10|18647.38|18527.38|18647.85|18527.85|18647.86|18527.86|18646.81|18526.81|8
1633077800000|2021-10-01 08:43:20|18647.89|18527.89|18648.17|18528.17|18648.17|18528.17|18647.85|18527.85|8
1633077810000|2021-10-01 08:43:30|18648.14|18528.14|18647.43|18527.43|18648.14|18528.14|18646.37|18526.37|10
1633077820000|2021-10-01 08:43:40|18647.47|18527.47|18647.24|18527.24|18647.47|18527.47|18646.82|18526.82|10
1633077830000|2021-10-01 08:43:50|18647.06|18527.06|18644.86|18524.86|18647.06|18527.06|18644.77|18524.77|10
1633077840000|2021-10-01 08:44:00|18644.5|18524.5|18642.95|18522.95|18644.5|18524.5|18642.95|18522.95|10
1633077850000|2021-10-01 08:44:10|18642.49|18522.49|18643.57|18523.57|18643.57|18523.57|18642.43|18522.43|10
1633077860000|2021-10-01 08:44:20|18643.78|18523.78|18644.38|18524.38|18645|18525|18643.78|18523.78|10
1633077870000|2021-10-01 08:44:30|18644.63|18524.63|18645.9|18525.9|18645.9|18525.9|18644.63|18524.63|10
1633077880000|2021-10-01 08:44:40|18645.92|18525.92|18646.55|18526.55|18646.63|18526.63|18645.81|18525.81|10
1633077890000|2021-10-01 08:44:50|18646.78|18526.78|18646.69|18526.69|18647.56|18527.56|18646.69|18526.69|9
1633077900000|2021-10-01 08:45:00|18646.65|18526.65|18645.06|18525.06|18646.65|18526.65|18644.38|18524.38|10
1633077910000|2021-10-01 08:45:10|18645.01|18525.01|18641.93|18521.93|18645.01|18525.01|18641.93|18521.93|10
1633077920000|2021-10-01 08:45:20|18642.17|18522.17|18640.13|18520.13|18642.17|18522.17|18640.13|18520.13|10
1633077930000|2021-10-01 08:45:30|18640.25|18520.25|18640.96|18520.96|18641.66|18521.66|18640.25|18520.25|10
1633077940000|2021-10-01 08:45:40|18640.9|18520.9|18639.01|18519.01|18640.95|18520.95|18639.01|18519.01|10
1633077950000|2021-10-01 08:45:50|18638.75|18518.75|18638.57|18518.57|18639.15|18519.15|18638.57|18518.57|8
1633077960000|2021-10-01 08:46:00|18638.61|18518.61|18639.49|18519.49|18639.49|18519.49|18638.38|18518.38|10
1633077970000|2021-10-01 08:46:10|18639.19|18519.19|18638.75|18518.75|18639.35|18519.35|18638.58|18518.58|9
1633077980000|2021-10-01 08:46:20|18638.7|18518.7|18640.48|18520.48|18640.48|18520.48|18638.67|18518.67|10
1633077990000|2021-10-01 08:46:30|18640.54|18520.54|18639.95|18519.95|18640.54|18520.54|18639.8|18519.8|9
1633078000000|2021-10-01 08:46:40|18640.03|18520.03|18640.24|18520.24|18640.47|18520.47|18639.96|18519.96|10
1633078010000|2021-10-01 08:46:50|18640.16|18520.16|18640.77|18520.77|18641.97|18521.97|18640.16|18520.16|9
1633078020000|2021-10-01 08:47:00|18640.76|18520.76|18638.85|18518.85|18641.09|18521.09|18638.85|18518.85|9
1633078030000|2021-10-01 08:47:10|18638.11|18518.11|18633.72|18513.72|18638.11|18518.11|18633.72|18513.72|10
1633078040000|2021-10-01 08:47:20|18633.69|18513.69|18630.12|18510.12|18633.72|18513.72|18630.04|18510.04|10
1633078050000|2021-10-01 08:47:30|18629.73|18509.73|18630.18|18510.18|18630.27|18510.27|18629.52|18509.52|10
1633078060000|2021-10-01 08:47:40|18630.2|18510.2|18629.99|18509.99|18630.35|18510.35|18629.99|18509.99|10
1633078070000|2021-10-01 08:47:50|18629.94|18509.94|18629.58|18509.58|18630|18510|18629.32|18509.32|9
1633078080000|2021-10-01 08:48:00|18629.72|18509.72|18629.47|18509.47|18629.78|18509.78|18629.45|18509.45|10
1633078090000|2021-10-01 08:48:10|18630.36|18510.36|18627.28|18507.28|18630.36|18510.36|18627.28|18507.28|9
1633078100000|2021-10-01 08:48:20|18626.93|18506.93|18624.89|18504.89|18627.99|18507.99|18624.89|18504.89|10
1633078110000|2021-10-01 08:48:30|18624.29|18504.29|18621.82|18501.82|18624.29|18504.29|18621.8|18501.8|10
1633078120000|2021-10-01 08:48:40|18621.84|18501.84|18622.26|18502.26|18622.41|18502.41|18621.84|18501.84|10
1633078130000|2021-10-01 08:48:50|18622.14|18502.14|18624.12|18504.12|18624.36|18504.36|18622.14|18502.14|9
1633078140000|2021-10-01 08:49:00|18623.29|18503.29|18623.69|18503.69|18623.83|18503.83|18623.05|18503.05|10
1633078150000|2021-10-01 08:49:10|18623.73|18503.73|18628.11|18508.11|18628.11|18508.11|18623.73|18503.73|10
1633078160000|2021-10-01 08:49:20|18628.08|18508.08|18630.53|18510.53|18630.53|18510.53|18628.05|18508.05|9
1633078170000|2021-10-01 08:49:30|18630.25|18510.25|18628.63|18508.63|18630.66|18510.66|18628.63|18508.63|10
1633078180000|2021-10-01 08:49:40|18628.57|18508.57|18630.93|18510.93|18631.54|18511.54|18628.57|18508.57|10
1633078190000|2021-10-01 08:49:50|18630.66|18510.66|18630.47|18510.47|18630.66|18510.66|18630.17|18510.17|9
1633078200000|2021-10-01 08:50:00|18631.21|18511.21|18631.1|18511.1|18631.35|18511.35|18631.07|18511.07|10
1633078210000|2021-10-01 08:50:10|18631.08|18511.08|18632.4|18512.4|18632.4|18512.4|18631.08|18511.08|8
1633078220000|2021-10-01 08:50:20|18631.97|18511.97|18634.76|18514.76|18634.82|18514.82|18631.95|18511.95|9
1633078230000|2021-10-01 08:50:30|18635.24|18515.24|18637.16|18517.16|18637.16|18517.16|18635.24|18515.24|9
1633078240000|2021-10-01 08:50:40|18637.1|18517.1|18637.08|18517.08|18637.14|18517.14|18636.94|18516.94|9
1633078250000|2021-10-01 08:50:50|18637.41|18517.41|18637.97|18517.97|18637.97|18517.97|18637.23|18517.23|8
1633078260000|2021-10-01 08:51:00|18638.35|18518.35|18638.08|18518.08|18638.7|18518.7|18637.57|18517.57|10
1633078270000|2021-10-01 08:51:10|18637.92|18517.92|18641.18|18521.18|18641.18|18521.18|18637.92|18517.92|10
1633078280000|2021-10-01 08:51:20|18641.19|18521.19|18643.44|18523.44|18643.62|18523.62|18641.19|18521.19|9
1633078290000|2021-10-01 08:51:30|18643.1|18523.1|18644.4|18524.4|18644.4|18524.4|18642.88|18522.88|10
1633078300000|2021-10-01 08:51:40|18644.29|18524.29|18642.31|18522.31|18644.29|18524.29|18641.95|18521.95|10
1633078310000|2021-10-01 08:51:50|18641.86|18521.86|18641.01|18521.01|18641.87|18521.87|18640.56|18520.56|10
1633078320000|2021-10-01 08:52:00|18640.85|18520.85|18642.09|18522.09|18642.26|18522.26|18640.73|18520.73|9
1633078330000|2021-10-01 08:52:10|18641.91|18521.91|18642.05|18522.05|18642.28|18522.28|18641.55|18521.55|10
1633078340000|2021-10-01 08:52:20|18642.09|18522.09|18645.91|18525.91|18645.91|18525.91|18641.66|18521.66|10
1633078350000|2021-10-01 08:52:30|18646|18526|18646.76|18526.76|18646.85|18526.85|18645.73|18525.73|10
1633078360000|2021-10-01 08:52:40|18646.81|18526.81|18648.12|18528.12|18648.12|18528.12|18646.66|18526.66|9
1633078370000|2021-10-01 08:52:50|18648.06|18528.06|18649.62|18529.62|18649.62|18529.62|18648.06|18528.06|10
1633078380000|2021-10-01 08:53:00|18649.7|18529.7|18650.54|18530.54|18650.54|18530.54|18649.7|18529.7|10
1633078390000|2021-10-01 08:53:10|18650.8|18530.8|18652|18532|18652|18532|18650.67|18530.67|10
1633078400000|2021-10-01 08:53:20|18651.8|18531.8|18653.52|18533.52|18653.52|18533.52|18651.8|18531.8|7
1633078410000|2021-10-01 08:53:30|18653.45|18533.45|18653.76|18533.76|18653.8|18533.8|18653.36|18533.36|8
1633078420000|2021-10-01 08:53:40|18654.62|18534.62|18658.21|18538.21|18658.53|18538.53|18654.62|18534.62|10
1633078430000|2021-10-01 08:53:50|18657.67|18537.67|18660.06|18540.06|18660.06|18540.06|18657.67|18537.67|9
1633078440000|2021-10-01 08:54:00|18660.01|18540.01|18660.74|18540.74|18660.74|18540.74|18659.89|18539.89|10
1633078450000|2021-10-01 08:54:10|18660.78|18540.78|18661.89|18541.89|18661.89|18541.89|18660.78|18540.78|8
1633078460000|2021-10-01 08:54:20|18661.61|18541.61|18661.22|18541.22|18663.03|18543.03|18661.22|18541.22|8
1633078470000|2021-10-01 08:54:30|18660.82|18540.82|18661.46|18541.46|18661.7|18541.7|18660.82|18540.82|10
1633078480000|2021-10-01 08:54:40|18661.66|18541.66|18662.45|18542.45|18662.55|18542.55|18661.57|18541.57|9
1633078490000|2021-10-01 08:54:50|18662.76|18542.76|18663.47|18543.47|18663.47|18543.47|18662.76|18542.76|9
1633078500000|2021-10-01 08:55:00|18663.52|18543.52|18668.97|18548.97|18669.03|18549.03|18663.52|18543.52|9
1633078510000|2021-10-01 08:55:10|18669|18549|18670.38|18550.38|18670.51|18550.51|18669|18549|9
1633078520000|2021-10-01 08:55:20|18671.08|18551.08|18668.87|18548.87|18671.52|18551.52|18667.89|18547.89|9
1633078530000|2021-10-01 08:55:30|18667.99|18547.99|18667.97|18547.97|18667.99|18547.99|18666.99|18546.99|10
1633078540000|2021-10-01 08:55:40|18668.19|18548.19|18667.55|18547.55|18668.24|18548.24|18667.22|18547.22|9
1633078550000|2021-10-01 08:55:50|18667.62|18547.62|18666.46|18546.46|18668.06|18548.06|18666.31|18546.31|10
1633078560000|2021-10-01 08:56:00|18666.66|18546.66|18667.36|18547.36|18667.59|18547.59|18666.52|18546.52|10
1633078570000|2021-10-01 08:56:10|18667.33|18547.33|18667.52|18547.52|18667.52|18547.52|18666.85|18546.85|8
1633078580000|2021-10-01 08:56:20|18667.64|18547.64|18669.11|18549.11|18669.68|18549.68|18667.59|18547.59|9
1633078590000|2021-10-01 08:56:30|18669.33|18549.33|18668.3|18548.3|18669.33|18549.33|18667.11|18547.11|9
1633078600000|2021-10-01 08:56:40|18668.28|18548.28|18668.07|18548.07|18668.78|18548.78|18667.98|18547.98|10
1633078610000|2021-10-01 08:56:50|18668.28|18548.28|18668.51|18548.51|18668.59|18548.59|18668.23|18548.23|9
1633078620000|2021-10-01 08:57:00|18667.8|18547.8|18667.65|18547.65|18668.06|18548.06|18667.65|18547.65|8
1633078630000|2021-10-01 08:57:10|18667.73|18547.73|18667.89|18547.89|18667.89|18547.89|18667.49|18547.49|9
1633078640000|2021-10-01 08:57:20|18669.04|18549.04|18668.26|18548.26|18669.04|18549.04|18668.18|18548.18|9
1633078650000|2021-10-01 08:57:30|18668.18|18548.18|18667.92|18547.92|18668.18|18548.18|18667.76|18547.76|10
1633078660000|2021-10-01 08:57:40|18667.68|18547.68|18666.88|18546.88|18667.78|18547.78|18666.65|18546.65|10
1633078670000|2021-10-01 08:57:50|18666.99|18546.99|18666.48|18546.48|18666.99|18546.99|18666.45|18546.45|6
1633078680000|2021-10-01 08:58:00|18666.49|18546.49|18667.14|18547.14|18667.79|18547.79|18666.33|18546.33|10
1633078690000|2021-10-01 08:58:10|18666.96|18546.96|18667.25|18547.25|18667.54|18547.54|18666.95|18546.95|10
1633078700000|2021-10-01 08:58:20|18667.67|18547.67|18669.81|18549.81|18669.81|18549.81|18667.65|18547.65|10
1633078710000|2021-10-01 08:58:30|18670.87|18550.87|18668.93|18548.93|18670.87|18550.87|18668.93|18548.93|9
1633078720000|2021-10-01 08:58:40|18668.02|18548.02|18668.85|18548.85|18669.18|18549.18|18667.84|18547.84|8
1633078730000|2021-10-01 08:58:50|18669.66|18549.66|18669.62|18549.62|18669.66|18549.66|18668.54|18548.54|10
1633078740000|2021-10-01 08:59:00|18669.68|18549.68|18670.85|18550.85|18670.85|18550.85|18669.68|18549.68|10
1633078750000|2021-10-01 08:59:10|18671.01|18551.01|18672.35|18552.35|18672.35|18552.35|18671.01|18551.01|8
1633078760000|2021-10-01 08:59:20|18672.4|18552.4|18673.17|18553.17|18673.17|18553.17|18671.91|18551.91|9
1633078770000|2021-10-01 08:59:30|18673.3|18553.3|18675.99|18555.99|18676.22|18556.22|18673.3|18553.3|9
1633078780000|2021-10-01 08:59:40|18676.31|18556.31|18678.05|18558.05|18678.29|18558.29|18676.31|18556.31|10
1633078790000|2021-10-01 08:59:50|18678.01|18558.01|18684.03|18564.03|18684.03|18564.03|18678.01|18558.01|10
1633078800000|2021-10-01 09:00:00|18683.8|18563.8|18688.09|18568.09|18688.09|18568.09|18683.69|18563.69|10
1633078810000|2021-10-01 09:00:10|18687.74|18567.74|18694.61|18574.61|18694.61|18574.61|18687.74|18567.74|9
1633078820000|2021-10-01 09:00:20|18695.58|18575.58|18685.39|18565.39|18695.58|18575.58|18684.39|18564.39|10
1633078830000|2021-10-01 09:00:30|18684.98|18564.98|18682.59|18562.59|18684.98|18564.98|18682.59|18562.59|10
1633078840000|2021-10-01 09:00:40|18682.14|18562.14|18679.81|18559.81|18682.14|18562.14|18679.51|18559.51|10
1633078850000|2021-10-01 09:00:50|18679.79|18559.79|18677.92|18557.92|18679.79|18559.79|18677.82|18557.82|10
1633078860000|2021-10-01 09:01:00|18678.28|18558.28|18677.85|18557.85|18678.62|18558.62|18677.85|18557.85|9
1633078870000|2021-10-01 09:01:10|18677.43|18557.43|18678.44|18558.44|18678.56|18558.56|18677.43|18557.43|10
1633078880000|2021-10-01 09:01:20|18678.73|18558.73|18679.52|18559.52|18679.6|18559.6|18678.73|18558.73|9
1633078890000|2021-10-01 09:01:30|18679.09|18559.09|18678.17|18558.17|18679.2|18559.2|18678.17|18558.17|9
1633078900000|2021-10-01 09:01:40|18677.78|18557.78|18675.92|18555.92|18677.78|18557.78|18675.92|18555.92|10
1633078910000|2021-10-01 09:01:50|18676.18|18556.18|18675.49|18555.49|18676.18|18556.18|18675.35|18555.35|10
1633078920000|2021-10-01 09:02:00|18675.16|18555.16|18672.17|18552.17|18675.16|18555.16|18671.84|18551.84|9
1633078930000|2021-10-01 09:02:10|18672.23|18552.23|18670.88|18550.88|18672.23|18552.23|18670.88|18550.88|9
1633078940000|2021-10-01 09:02:20|18670.62|18550.62|18669.21|18549.21|18670.62|18550.62|18668.77|18548.77|10
1633078950000|2021-10-01 09:02:30|18669.01|18549.01|18668.44|18548.44|18669.11|18549.11|18668.09|18548.09|9
1633078960000|2021-10-01 09:02:40|18668.36|18548.36|18669.01|18549.01|18669.56|18549.56|18668.08|18548.08|10
1633078970000|2021-10-01 09:02:50|18668.89|18548.89|18668.89|18548.89|18669.61|18549.61|18668.7|18548.7|9
1633078980000|2021-10-01 09:03:00|18669.29|18549.29|18667.28|18547.28|18669.29|18549.29|18666.94|18546.94|10
1633078990000|2021-10-01 09:03:10|18667.11|18547.11|18666.62|18546.62|18667.15|18547.15|18666.51|18546.51|10
1633079000000|2021-10-01 09:03:20|18666.72|18546.72|18666.98|18546.98|18667.05|18547.05|18666.65|18546.65|10
1633079010000|2021-10-01 09:03:30|18666.75|18546.75|18666.99|18546.99|18667.6|18547.6|18666.67|18546.67|9
1633079020000|2021-10-01 09:03:40|18667.78|18547.78|18667.75|18547.75|18667.78|18547.78|18666.93|18546.93|10
1633079030000|2021-10-01 09:03:50|18667.97|18547.97|18669.32|18549.32|18669.82|18549.82|18667.97|18547.97|10
1633079040000|2021-10-01 09:04:00|18669.4|18549.4|18670|18550|18670.06|18550.06|18668.87|18548.87|8
1633079050000|2021-10-01 09:04:10|18669.97|18549.97|18669.76|18549.76|18669.97|18549.97|18668.64|18548.64|8
1633079060000|2021-10-01 09:04:20|18669.47|18549.47|18664.45|18544.45|18669.49|18549.49|18664.15|18544.15|10
1633079070000|2021-10-01 09:04:30|18664.56|18544.56|18662.97|18542.97|18664.56|18544.56|18662.97|18542.97|9
1633079080000|2021-10-01 09:04:40|18662.7|18542.7|18661.81|18541.81|18662.7|18542.7|18661.67|18541.67|9
1633079090000|2021-10-01 09:04:50|18661.58|18541.58|18664.26|18544.26|18664.26|18544.26|18661.58|18541.58|10
1633079100000|2021-10-01 09:05:00|18664.43|18544.43|18668.35|18548.35|18668.46|18548.46|18664.43|18544.43|10
1633079110000|2021-10-01 09:05:10|18670.5|18550.5|18672.36|18552.36|18672.36|18552.36|18670.43|18550.43|10
1633079120000|2021-10-01 09:05:20|18672.32|18552.32|18672.6|18552.6|18673.35|18553.35|18672.11|18552.11|10
1633079130000|2021-10-01 09:05:30|18673.06|18553.06|18673.69|18553.69|18673.77|18553.77|18673.06|18553.06|10
1633079140000|2021-10-01 09:05:40|18673.29|18553.29|18674.24|18554.24|18674.93|18554.93|18673.29|18553.29|10
1633079150000|2021-10-01 09:05:50|18673.64|18553.64|18671.28|18551.28|18673.64|18553.64|18671.28|18551.28|10
1633079160000|2021-10-01 09:06:00|18671.18|18551.18|18671.34|18551.34|18671.69|18551.69|18671.13|18551.13|10
1633079170000|2021-10-01 09:06:10|18670.78|18550.78|18667.84|18547.84|18670.78|18550.78|18667.84|18547.84|10
1633079180000|2021-10-01 09:06:20|18667.63|18547.63|18664.27|18544.27|18667.79|18547.79|18664.27|18544.27|10
1633079190000|2021-10-01 09:06:30|18664.25|18544.25|18661.17|18541.17|18664.25|18544.25|18660.82|18540.82|9
1633079200000|2021-10-01 09:06:40|18661.43|18541.43|18659.5|18539.5|18661.43|18541.43|18659.5|18539.5|10
1633079210000|2021-10-01 09:06:50|18658.86|18538.86|18654.55|18534.55|18658.86|18538.86|18654.55|18534.55|10
1633079220000|2021-10-01 09:07:00|18654.39|18534.39|18652.92|18532.92|18654.55|18534.55|18652.81|18532.81|10
1633079230000|2021-10-01 09:07:10|18652.97|18532.97|18651.54|18531.54|18653.06|18533.06|18651.44|18531.44|9
1633079240000|2021-10-01 09:07:20|18651.15|18531.15|18650.44|18530.44|18651.15|18531.15|18650.3|18530.3|10
1633079250000|2021-10-01 09:07:30|18649.49|18529.49|18647.34|18527.34|18649.69|18529.69|18647.34|18527.34|10
1633079260000|2021-10-01 09:07:40|18647.28|18527.28|18644.32|18524.32|18647.47|18527.47|18644.32|18524.32|10
1633079270000|2021-10-01 09:07:50|18644.36|18524.36|18643.43|18523.43|18644.36|18524.36|18643.34|18523.34|10
1633079280000|2021-10-01 09:08:00|18643.12|18523.12|18640.43|18520.43|18643.27|18523.27|18640.42|18520.42|9
1633079290000|2021-10-01 09:08:10|18640.97|18520.97|18642.07|18522.07|18642.07|18522.07|18640.7|18520.7|10
1633079300000|2021-10-01 09:08:20|18642.11|18522.11|18642.64|18522.64|18642.93|18522.93|18642.03|18522.03|9
1633079310000|2021-10-01 09:08:30|18644.32|18524.32|18646.89|18526.89|18646.89|18526.89|18644.3|18524.3|10
1633079320000|2021-10-01 09:08:40|18648.13|18528.13|18651.08|18531.08|18651.08|18531.08|18648.13|18528.13|10
1633079330000|2021-10-01 09:08:50|18651.97|18531.97|18651.58|18531.58|18652.73|18532.73|18651.58|18531.58|9
1633079340000|2021-10-01 09:09:00|18651.28|18531.28|18649.52|18529.52|18651.28|18531.28|18649.52|18529.52|8
1633079350000|2021-10-01 09:09:10|18649.25|18529.25|18648.26|18528.26|18649.72|18529.72|18648.26|18528.26|10
1633079360000|2021-10-01 09:09:20|18648.63|18528.63|18648.04|18528.04|18649.22|18529.22|18648.04|18528.04|9
1633079370000|2021-10-01 09:09:30|18648.25|18528.25|18647.8|18527.8|18649.34|18529.34|18647.8|18527.8|10
1633079380000|2021-10-01 09:09:40|18646.75|18526.75|18645.73|18525.73|18647.17|18527.17|18645.73|18525.73|10
1633079390000|2021-10-01 09:09:50|18645.34|18525.34|18645.16|18525.16|18646.47|18526.47|18644.89|18524.89|9
1633079400000|2021-10-01 09:10:00|18644.65|18524.65|18643.65|18523.65|18644.65|18524.65|18643.2|18523.2|10
1633079410000|2021-10-01 09:10:10|18643.6|18523.6|18643.46|18523.46|18643.67|18523.67|18643.32|18523.32|8
1633079420000|2021-10-01 09:10:20|18643.71|18523.71|18643.32|18523.32|18643.97|18523.97|18643.05|18523.05|10
1633079430000|2021-10-01 09:10:30|18642.68|18522.68|18639.8|18519.8|18642.68|18522.68|18639.8|18519.8|9
1633079440000|2021-10-01 09:10:40|18639.19|18519.19|18639.13|18519.13|18639.64|18519.64|18638.82|18518.82|9
1633079450000|2021-10-01 09:10:50|18639.12|18519.12|18636.41|18516.41|18639.14|18519.14|18635.8|18515.8|10
1633079460000|2021-10-01 09:11:00|18636.49|18516.49|18634.41|18514.41|18636.49|18516.49|18634.41|18514.41|10
1633079470000|2021-10-01 09:11:10|18634.53|18514.53|18633.48|18513.48|18634.53|18514.53|18633.37|18513.37|10
1633079480000|2021-10-01 09:11:20|18633.13|18513.13|18632.32|18512.32|18633.25|18513.25|18632.24|18512.24|10
1633079490000|2021-10-01 09:11:30|18632.2|18512.2|18632.17|18512.17|18632.69|18512.69|18632.11|18512.11|10
1633079500000|2021-10-01 09:11:40|18631.84|18511.84|18632.05|18512.05|18632.05|18512.05|18631.49|18511.49|10
1633079510000|2021-10-01 09:11:50|18631.37|18511.37|18631.78|18511.78|18632.25|18512.25|18631.23|18511.23|10
1633079520000|2021-10-01 09:12:00|18632.31|18512.31|18631.89|18511.89|18632.54|18512.54|18631.27|18511.27|7
1633079530000|2021-10-01 09:12:10|18632.23|18512.23|18635.74|18515.74|18635.74|18515.74|18632.23|18512.23|8
1633079540000|2021-10-01 09:12:20|18635.97|18515.97|18641.54|18521.54|18641.54|18521.54|18635.97|18515.97|10
1633079550000|2021-10-01 09:12:30|18641.22|18521.22|18643.26|18523.26|18643.55|18523.55|18641.22|18521.22|10
1633079560000|2021-10-01 09:12:40|18642.54|18522.54|18641.67|18521.67|18643.75|18523.75|18641.52|18521.52|10
1633079570000|2021-10-01 09:12:50|18640.72|18520.72|18640.1|18520.1|18640.72|18520.72|18639.15|18519.15|10
1633079580000|2021-10-01 09:13:00|18640.18|18520.18|18639.72|18519.72|18640.18|18520.18|18639.45|18519.45|10
1633079590000|2021-10-01 09:13:10|18639.71|18519.71|18638.73|18518.73|18639.96|18519.96|18638.64|18518.64|9
1633079600000|2021-10-01 09:13:20|18638.83|18518.83|18637.98|18517.98|18638.83|18518.83|18637.98|18517.98|9
1633079610000|2021-10-01 09:13:30|18637.9|18517.9|18633.97|18513.97|18637.9|18517.9|18633.97|18513.97|10
1633079620000|2021-10-01 09:13:40|18633.77|18513.77|18631.83|18511.83|18634.59|18514.59|18631.83|18511.83|10
1633079630000|2021-10-01 09:13:50|18631.89|18511.89|18626.42|18506.42|18631.89|18511.89|18626.42|18506.42|9
1633079640000|2021-10-01 09:14:00|18626.3|18506.3|18624.19|18504.19|18626.3|18506.3|18624.19|18504.19|10
1633079650000|2021-10-01 09:14:10|18624.2|18504.2|18624.3|18504.3|18624.85|18504.85|18624.05|18504.05|8
1633079660000|2021-10-01 09:14:20|18624.54|18504.54|18621.57|18501.57|18624.55|18504.55|18621.57|18501.57|9
1633079670000|2021-10-01 09:14:30|18621.31|18501.31|18619.44|18499.44|18621.31|18501.31|18619.44|18499.44|9
1633079680000|2021-10-01 09:14:40|18619.48|18499.48|18617.6|18497.6|18619.6|18499.6|18617.6|18497.6|10
1633079690000|2021-10-01 09:14:50|18617.7|18497.7|18614.79|18494.79|18617.8|18497.8|18614.79|18494.79|10
1633079700000|2021-10-01 09:15:00|18614.9|18494.9|18610.83|18490.83|18614.9|18494.9|18610.83|18490.83|10
1633079710000|2021-10-01 09:15:10|18610.72|18490.72|18609.25|18489.25|18610.72|18490.72|18609.25|18489.25|10
1633079720000|2021-10-01 09:15:20|18609.1|18489.1|18609.32|18489.32|18609.32|18489.32|18609.06|18489.06|8
1633079730000|2021-10-01 09:15:30|18609.33|18489.33|18609.08|18489.08|18609.33|18489.33|18608.73|18488.73|10
1633079740000|2021-10-01 09:15:40|18609|18489|18612.69|18492.69|18612.69|18492.69|18609|18489|10
1633079750000|2021-10-01 09:15:50|18613.48|18493.48|18622.6|18502.6|18622.98|18502.98|18613.48|18493.48|10
1633079760000|2021-10-01 09:16:00|18622.65|18502.65|18623.55|18503.55|18623.65|18503.65|18620.95|18500.95|10
1633079770000|2021-10-01 09:16:10|18623.56|18503.56|18629.04|18509.04|18629.2|18509.2|18623.56|18503.56|10
1633079780000|2021-10-01 09:16:20|18628.79|18508.79|18626.91|18506.91|18628.79|18508.79|18626.91|18506.91|10
1633079790000|2021-10-01 09:16:30|18626.83|18506.83|18628.08|18508.08|18628.08|18508.08|18626.52|18506.52|10
1633079800000|2021-10-01 09:16:40|18628.39|18508.39|18630.99|18510.99|18630.99|18510.99|18628.39|18508.39|9
1633079810000|2021-10-01 09:16:50|18630.65|18510.65|18630.9|18510.9|18631.23|18511.23|18630.65|18510.65|10
1633079820000|2021-10-01 09:17:00|18630.75|18510.75|18632.36|18512.36|18632.59|18512.59|18629.68|18509.68|10
1633079830000|2021-10-01 09:17:10|18632.59|18512.59|18633.8|18513.8|18634.03|18514.03|18632.59|18512.59|10
1633079840000|2021-10-01 09:17:20|18634.17|18514.17|18635.13|18515.13|18635.54|18515.54|18634.17|18514.17|10
1633079850000|2021-10-01 09:17:30|18635.06|18515.06|18633.29|18513.29|18635.06|18515.06|18632.99|18512.99|10
1633079860000|2021-10-01 09:17:40|18633.5|18513.5|18633.56|18513.56|18633.61|18513.61|18632.8|18512.8|10
1633079870000|2021-10-01 09:17:50|18633.1|18513.1|18632.79|18512.79|18633.42|18513.42|18632.62|18512.62|10
1633079880000|2021-10-01 09:18:00|18632.83|18512.83|18632.88|18512.88|18633.04|18513.04|18632.08|18512.08|10
1633079890000|2021-10-01 09:18:10|18633.04|18513.04|18630.7|18510.7|18633.04|18513.04|18630.7|18510.7|10
1633079900000|2021-10-01 09:18:20|18630.67|18510.67|18634.66|18514.66|18635.13|18515.13|18630.67|18510.67|10
1633079910000|2021-10-01 09:18:30|18635.08|18515.08|18637.06|18517.06|18637.06|18517.06|18634.45|18514.45|9
1633079920000|2021-10-01 09:18:40|18637.58|18517.58|18640.23|18520.23|18640.82|18520.82|18637.58|18517.58|10
1633079930000|2021-10-01 09:18:50|18639.9|18519.9|18639.85|18519.85|18641.03|18521.03|18639.85|18519.85|10
1633079940000|2021-10-01 09:19:00|18639.81|18519.81|18638.57|18518.57|18639.81|18519.81|18637.84|18517.84|10
1633079950000|2021-10-01 09:19:10|18638.56|18518.56|18638.4|18518.4|18638.56|18518.56|18637.72|18517.72|10
1633079960000|2021-10-01 09:19:20|18638.43|18518.43|18637.97|18517.97|18638.43|18518.43|18637.61|18517.61|10
1633079970000|2021-10-01 09:19:30|18637.67|18517.67|18637.81|18517.81|18637.81|18517.81|18637.24|18517.24|10
1633079980000|2021-10-01 09:19:40|18637.87|18517.87|18637.03|18517.03|18637.99|18517.99|18636.94|18516.94|10
1633079990000|2021-10-01 09:19:50|18637.27|18517.27|18636.62|18516.62|18638.25|18518.25|18636.62|18516.62|10
1633080000000|2021-10-01 09:20:00|18637.13|18517.13|18641.32|18521.32|18641.32|18521.32|18637.13|18517.13|10
1633080010000|2021-10-01 09:20:10|18641.26|18521.26|18644.29|18524.29|18644.31|18524.31|18640.98|18520.98|10
1633080020000|2021-10-01 09:20:20|18644.01|18524.01|18643.54|18523.54|18644.01|18524.01|18642.92|18522.92|10
1633080030000|2021-10-01 09:20:30|18643.45|18523.45|18646.2|18526.2|18646.2|18526.2|18643.45|18523.45|10
1633080040000|2021-10-01 09:20:40|18648.83|18528.83|18652.91|18532.91|18652.91|18532.91|18648.31|18528.31|10
1633080050000|2021-10-01 09:20:50|18652.84|18532.84|18652.2|18532.2|18652.84|18532.84|18651.63|18531.63|10
1633080060000|2021-10-01 09:21:00|18652.94|18532.94|18651.53|18531.53|18652.94|18532.94|18651.21|18531.21|10
1633080070000|2021-10-01 09:21:10|18651.47|18531.47|18651.88|18531.88|18651.96|18531.96|18651.36|18531.36|10
1633080080000|2021-10-01 09:21:20|18651.8|18531.8|18653.74|18533.74|18653.74|18533.74|18651.8|18531.8|10
1633080090000|2021-10-01 09:21:30|18652.97|18532.97|18655.06|18535.06|18655.06|18535.06|18652.97|18532.97|10
1633080100000|2021-10-01 09:21:40|18655.26|18535.26|18656.74|18536.74|18657.45|18537.45|18654.75|18534.75|10
1633080110000|2021-10-01 09:21:50|18657.42|18537.42|18660.16|18540.16|18660.16|18540.16|18657.42|18537.42|10
1633080120000|2021-10-01 09:22:00|18660.36|18540.36|18661.19|18541.19|18661.58|18541.58|18660.36|18540.36|9
1633080130000|2021-10-01 09:22:10|18661.32|18541.32|18662.67|18542.67|18662.67|18542.67|18660.72|18540.72|10
1633080140000|2021-10-01 09:22:20|18662.87|18542.87|18664.43|18544.43|18664.53|18544.53|18662.75|18542.75|10
1633080150000|2021-10-01 09:22:30|18664.41|18544.41|18662.7|18542.7|18664.41|18544.41|18662.47|18542.47|10
1633080160000|2021-10-01 09:22:40|18662.58|18542.58|18660.82|18540.82|18663.03|18543.03|18660.82|18540.82|10
1633080170000|2021-10-01 09:22:50|18660.43|18540.43|18660.33|18540.33|18660.55|18540.55|18659.21|18539.21|10
1633080180000|2021-10-01 09:23:00|18660.77|18540.77|18656.92|18536.92|18660.77|18540.77|18656.92|18536.92|10
1633080190000|2021-10-01 09:23:10|18656.86|18536.86|18654.66|18534.66|18656.86|18536.86|18654.6|18534.6|9
1633080200000|2021-10-01 09:23:20|18654.59|18534.59|18654.07|18534.07|18654.6|18534.6|18653.82|18533.82|10
1633080210000|2021-10-01 09:23:30|18653.86|18533.86|18653.33|18533.33|18653.86|18533.86|18653.18|18533.18|6
1633080220000|2021-10-01 09:23:40|18654.08|18534.08|18654.06|18534.06|18654.75|18534.75|18654.03|18534.03|10
1633080230000|2021-10-01 09:23:50|18654.03|18534.03|18653.28|18533.28|18654.03|18534.03|18653.28|18533.28|9
1633080240000|2021-10-01 09:24:00|18653.31|18533.31|18654.98|18534.98|18654.98|18534.98|18653.16|18533.16|10
1633080250000|2021-10-01 09:24:10|18654.57|18534.57|18654.66|18534.66|18654.76|18534.76|18653.37|18533.37|10
1633080260000|2021-10-01 09:24:20|18654.23|18534.23|18655.07|18535.07|18655.22|18535.22|18653.62|18533.62|10
1633080270000|2021-10-01 09:24:30|18655.03|18535.03|18654.25|18534.25|18655.1|18535.1|18654.25|18534.25|10
1633080280000|2021-10-01 09:24:40|18654.17|18534.17|18653.75|18533.75|18654.83|18534.83|18653.75|18533.75|10
1633080290000|2021-10-01 09:24:50|18653.47|18533.47|18654.41|18534.41|18654.44|18534.44|18653.45|18533.45|8
1633080300000|2021-10-01 09:25:00|18654.65|18534.65|18654.33|18534.33|18654.65|18534.65|18654.16|18534.16|9
1633080310000|2021-10-01 09:25:10|18654.06|18534.06|18655.2|18535.2|18655.2|18535.2|18654.05|18534.05|10
1633080320000|2021-10-01 09:25:20|18655.12|18535.12|18654.61|18534.61|18655.32|18535.32|18654.52|18534.52|10
1633080330000|2021-10-01 09:25:30|18654.16|18534.16|18650.51|18530.51|18654.16|18534.16|18650.51|18530.51|10
1633080340000|2021-10-01 09:25:40|18650.36|18530.36|18648.75|18528.75|18650.36|18530.36|18648.33|18528.33|9
1633080350000|2021-10-01 09:25:50|18648.81|18528.81|18649.51|18529.51|18649.51|18529.51|18648.78|18528.78|10
1633080360000|2021-10-01 09:26:00|18649.4|18529.4|18648.15|18528.15|18649.4|18529.4|18647.09|18527.09|8
1633080370000|2021-10-01 09:26:10|18648.69|18528.69|18650.87|18530.87|18650.99|18530.99|18648.69|18528.69|10
1633080380000|2021-10-01 09:26:20|18650.84|18530.84|18651.51|18531.51|18651.51|18531.51|18650.84|18530.84|9
1633080390000|2021-10-01 09:26:30|18651.62|18531.62|18653.17|18533.17|18653.17|18533.17|18651.55|18531.55|7
1633080400000|2021-10-01 09:26:40|18653.2|18533.2|18653.11|18533.11|18653.57|18533.57|18652.37|18532.37|10
1633080410000|2021-10-01 09:26:50|18653.17|18533.17|18652.69|18532.69|18653.17|18533.17|18652.45|18532.45|9
1633080420000|2021-10-01 09:27:00|18652.65|18532.65|18654.02|18534.02|18654.18|18534.18|18652.65|18532.65|10
1633080430000|2021-10-01 09:27:10|18653.91|18533.91|18654.55|18534.55|18654.64|18534.64|18653.85|18533.85|9
1633080440000|2021-10-01 09:27:20|18654.53|18534.53|18654.19|18534.19|18654.53|18534.53|18654.05|18534.05|9
1633080450000|2021-10-01 09:27:30|18654.1|18534.1|18656.63|18536.63|18656.63|18536.63|18653.39|18533.39|10
1633080460000|2021-10-01 09:27:40|18657.03|18537.03|18660.44|18540.44|18660.44|18540.44|18657.03|18537.03|9
1633080470000|2021-10-01 09:27:50|18660.97|18540.97|18661.16|18541.16|18661.5|18541.5|18660.97|18540.97|10
1633080480000|2021-10-01 09:28:00|18660.83|18540.83|18661.07|18541.07|18661.27|18541.27|18660.49|18540.49|10
1633080490000|2021-10-01 09:28:10|18660.43|18540.43|18661.19|18541.19|18661.63|18541.63|18660.43|18540.43|9
1633080500000|2021-10-01 09:28:20|18661.29|18541.29|18661.76|18541.76|18661.81|18541.81|18661.16|18541.16|9
1633080510000|2021-10-01 09:28:30|18661.65|18541.65|18660.84|18540.84|18661.79|18541.79|18660.7|18540.7|9
1633080520000|2021-10-01 09:28:40|18660.8|18540.8|18660.83|18540.83|18661.02|18541.02|18659.9|18539.9|9
1633080530000|2021-10-01 09:28:50|18660.81|18540.81|18660.87|18540.87|18660.87|18540.87|18660.41|18540.41|7
1633080540000|2021-10-01 09:29:00|18660.88|18540.88|18658.12|18538.12|18660.88|18540.88|18657.24|18537.24|10
1633080550000|2021-10-01 09:29:10|18658.94|18538.94|18659.15|18539.15|18659.15|18539.15|18658.05|18538.05|10
1633080560000|2021-10-01 09:29:20|18659.13|18539.13|18658.39|18538.39|18659.18|18539.18|18658.39|18538.39|10
1633080570000|2021-10-01 09:29:30|18658.31|18538.31|18658.42|18538.42|18658.42|18538.42|18658.14|18538.14|9
1633080580000|2021-10-01 09:29:40|18658.45|18538.45|18658.81|18538.81|18659.06|18539.06|18658.23|18538.23|9
1633080590000|2021-10-01 09:29:50|18658.79|18538.79|18658.65|18538.65|18658.79|18538.79|18658.42|18538.42|9
1633080600000|2021-10-01 09:30:00|18658.62|18538.62|18659.39|18539.39|18659.39|18539.39|18658.19|18538.19|9
1633080610000|2021-10-01 09:30:10|18659.33|18539.33|18661.2|18541.2|18661.2|18541.2|18659.32|18539.32|10
1633080620000|2021-10-01 09:30:20|18661.36|18541.36|18660.91|18540.91|18661.38|18541.38|18660.91|18540.91|10
1633080630000|2021-10-01 09:30:30|18660.83|18540.83|18662.08|18542.08|18662.08|18542.08|18660.13|18540.13|10
1633080640000|2021-10-01 09:30:40|18662.19|18542.19|18661.5|18541.5|18662.25|18542.25|18661.5|18541.5|9
1633080650000|2021-10-01 09:30:50|18661.54|18541.54|18661.87|18541.87|18661.89|18541.89|18661.46|18541.46|9
1633080660000|2021-10-01 09:31:00|18661.81|18541.81|18661.19|18541.19|18661.81|18541.81|18661.16|18541.16|10
1633080670000|2021-10-01 09:31:10|18661.04|18541.04|18660.88|18540.88|18661.39|18541.39|18660.88|18540.88|9
1633080680000|2021-10-01 09:31:20|18660.74|18540.74|18658.71|18538.71|18660.97|18540.97|18658.46|18538.46|10
1633080690000|2021-10-01 09:31:30|18658.55|18538.55|18657.66|18537.66|18658.55|18538.55|18657.66|18537.66|9
1633080700000|2021-10-01 09:31:40|18657.89|18537.89|18656.66|18536.66|18657.89|18537.89|18656.46|18536.46|10
1633080710000|2021-10-01 09:31:50|18656.65|18536.65|18654.52|18534.52|18656.65|18536.65|18654.48|18534.48|10
1633080720000|2021-10-01 09:32:00|18654.43|18534.43|18656.73|18536.73|18656.73|18536.73|18654.4|18534.4|9
1633080730000|2021-10-01 09:32:10|18656.89|18536.89|18656.52|18536.52|18657.02|18537.02|18656.48|18536.48|8
1633080740000|2021-10-01 09:32:20|18656.48|18536.48|18655.9|18535.9|18656.81|18536.81|18655.9|18535.9|9
1633080750000|2021-10-01 09:32:30|18655.91|18535.91|18655.52|18535.52|18656.04|18536.04|18655.41|18535.41|9
1633080760000|2021-10-01 09:32:40|18655.48|18535.48|18655.71|18535.71|18656.07|18536.07|18655.46|18535.46|8
1633080770000|2021-10-01 09:32:50|18655.15|18535.15|18654.78|18534.78|18655.15|18535.15|18654.57|18534.57|6
1633080780000|2021-10-01 09:33:00|18654.73|18534.73|18654.8|18534.8|18654.99|18534.99|18654.5|18534.5|10
1633080790000|2021-10-01 09:33:10|18654.85|18534.85|18654.99|18534.99|18654.99|18534.99|18654.25|18534.25|10
1633080800000|2021-10-01 09:33:20|18655.95|18535.95|18656.29|18536.29|18656.43|18536.43|18655.94|18535.94|10
1633080810000|2021-10-01 09:33:30|18657.94|18537.94|18663.18|18543.18|18664.7|18544.7|18657.94|18537.94|10
1633080820000|2021-10-01 09:33:40|18663.46|18543.46|18666.66|18546.66|18666.66|18546.66|18663.46|18543.46|10
1633080830000|2021-10-01 09:33:50|18666.65|18546.65|18667.6|18547.6|18667.6|18547.6|18666.65|18546.65|10
1633080840000|2021-10-01 09:34:00|18667.54|18547.54|18668.54|18548.54|18668.54|18548.54|18667.02|18547.02|10
1633080850000|2021-10-01 09:34:10|18667.89|18547.89|18669.17|18549.17|18669.19|18549.19|18667.54|18547.54|10
1633080860000|2021-10-01 09:34:20|18669.18|18549.18|18666.93|18546.93|18669.18|18549.18|18666.93|18546.93|10
1633080870000|2021-10-01 09:34:30|18666.26|18546.26|18666.83|18546.83|18666.83|18546.83|18665.66|18545.66|9
1633080880000|2021-10-01 09:34:40|18666.56|18546.56|18665.16|18545.16|18666.57|18546.57|18664.53|18544.53|9
1633080890000|2021-10-01 09:34:50|18665.19|18545.19|18663.94|18543.94|18665.22|18545.22|18663.94|18543.94|10
1633080900000|2021-10-01 09:35:00|18663.83|18543.83|18662.85|18542.85|18663.83|18543.83|18662.85|18542.85|10
1633080910000|2021-10-01 09:35:10|18662.8|18542.8|18661.37|18541.37|18662.82|18542.82|18661.1|18541.1|9
1633080920000|2021-10-01 09:35:20|18661.5|18541.5|18661.01|18541.01|18661.58|18541.58|18661.01|18541.01|9
1633080930000|2021-10-01 09:35:30|18661.86|18541.86|18661.6|18541.6|18661.86|18541.86|18661.3|18541.3|9
1633080940000|2021-10-01 09:35:40|18661.51|18541.51|18661.77|18541.77|18662.11|18542.11|18661.46|18541.46|9
1633080950000|2021-10-01 09:35:50|18662.01|18542.01|18661.74|18541.74|18662.44|18542.44|18661.74|18541.74|10
1633080960000|2021-10-01 09:36:00|18661.69|18541.69|18662.81|18542.81|18663.05|18543.05|18661.69|18541.69|10
1633080970000|2021-10-01 09:36:10|18663.49|18543.49|18666.52|18546.52|18666.52|18546.52|18663.49|18543.49|10
1633080980000|2021-10-01 09:36:20|18666.9|18546.9|18667.87|18547.87|18668.44|18548.44|18666.9|18546.9|10
1633080990000|2021-10-01 09:36:30|18667.94|18547.94|18668.2|18548.2|18668.44|18548.44|18667.34|18547.34|10
1633081000000|2021-10-01 09:36:40|18667.91|18547.91|18663.21|18543.21|18668.08|18548.08|18663.21|18543.21|10
1633081010000|2021-10-01 09:36:50|18662.76|18542.76|18660.03|18540.03|18662.76|18542.76|18660|18540|10
1633081020000|2021-10-01 09:37:00|18660.01|18540.01|18660.65|18540.65|18660.65|18540.65|18660.01|18540.01|9
1633081030000|2021-10-01 09:37:10|18659.87|18539.87|18661.25|18541.25|18661.25|18541.25|18659.43|18539.43|10
1633081040000|2021-10-01 09:37:20|18661.67|18541.67|18666.3|18546.3|18666.3|18546.3|18661.67|18541.67|10
1633081050000|2021-10-01 09:37:30|18665.57|18545.57|18667.33|18547.33|18667.33|18547.33|18665.57|18545.57|10
1633081060000|2021-10-01 09:37:40|18667.22|18547.22|18666.92|18546.92|18667.31|18547.31|18666.92|18546.92|9
1633081070000|2021-10-01 09:37:50|18667.43|18547.43|18668.17|18548.17|18668.17|18548.17|18667.37|18547.37|10
1633081080000|2021-10-01 09:38:00|18668.13|18548.13|18668.58|18548.58|18668.91|18548.91|18668.06|18548.06|9
1633081090000|2021-10-01 09:38:10|18668.97|18548.97|18669.72|18549.72|18669.72|18549.72|18668.91|18548.91|9
1633081100000|2021-10-01 09:38:20|18670.03|18550.03|18670.03|18550.03|18670.22|18550.22|18669.81|18549.81|9
1633081110000|2021-10-01 09:38:30|18670.88|18550.88|18681.33|18561.33|18681.33|18561.33|18670.88|18550.88|9
1633081120000|2021-10-01 09:38:40|18681.84|18561.84|18687.52|18567.52|18687.6|18567.6|18681.84|18561.84|10
1633081130000|2021-10-01 09:38:50|18688.09|18568.09|18687.56|18567.56|18688.09|18568.09|18686.63|18566.63|10
1633081140000|2021-10-01 09:39:00|18688.05|18568.05|18684.86|18564.86|18688.05|18568.05|18684.86|18564.86|10
1633081150000|2021-10-01 09:39:10|18684.2|18564.2|18683.73|18563.73|18684.49|18564.49|18683.73|18563.73|10
1633081160000|2021-10-01 09:39:20|18683.7|18563.7|18686.15|18566.15|18686.15|18566.15|18683.55|18563.55|10
1633081170000|2021-10-01 09:39:30|18686.65|18566.65|18690.07|18570.07|18690.07|18570.07|18686.1|18566.1|10
1633081180000|2021-10-01 09:39:40|18690.31|18570.31|18698.28|18578.28|18699.18|18579.18|18690.31|18570.31|10
1633081190000|2021-10-01 09:39:50|18698.67|18578.67|18701.14|18581.14|18701.43|18581.43|18698.67|18578.67|10
1633081200000|2021-10-01 09:40:00|18700.39|18580.39|18699.63|18579.63|18700.79|18580.79|18699.23|18579.23|10
1633081210000|2021-10-01 09:40:10|18699.59|18579.59|18700.09|18580.09|18700.72|18580.72|18699.59|18579.59|10
1633081220000|2021-10-01 09:40:20|18699.89|18579.89|18699.54|18579.54|18700.51|18580.51|18699.54|18579.54|9
1633081230000|2021-10-01 09:40:30|18698.84|18578.84|18696.38|18576.38|18698.84|18578.84|18695.74|18575.74|10
1633081240000|2021-10-01 09:40:40|18694.63|18574.63|18692.18|18572.18|18694.72|18574.72|18692.15|18572.15|10
1633081250000|2021-10-01 09:40:50|18692.14|18572.14|18685.82|18565.82|18692.14|18572.14|18685.82|18565.82|10
1633081260000|2021-10-01 09:41:00|18686|18566|18688.54|18568.54|18688.54|18568.54|18686|18566|10
1633081270000|2021-10-01 09:41:10|18688.59|18568.59|18693.04|18573.04|18693.04|18573.04|18688.59|18568.59|10
1633081280000|2021-10-01 09:41:20|18692.68|18572.68|18695.46|18575.46|18695.46|18575.46|18692.68|18572.68|8
1633081290000|2021-10-01 09:41:30|18695.67|18575.67|18695.68|18575.68|18695.96|18575.96|18695.49|18575.49|10
1633081300000|2021-10-01 09:41:40|18696.9|18576.9|18697.71|18577.71|18697.87|18577.87|18696.86|18576.86|10
1633081310000|2021-10-01 09:41:50|18697.99|18577.99|18696.19|18576.19|18698.48|18578.48|18695.63|18575.63|9
1633081320000|2021-10-01 09:42:00|18696.32|18576.32|18696.2|18576.2|18696.4|18576.4|18696.05|18576.05|10
1633081330000|2021-10-01 09:42:10|18696.02|18576.02|18698.69|18578.69|18698.69|18578.69|18696.02|18576.02|10
1633081340000|2021-10-01 09:42:20|18698.66|18578.66|18699.22|18579.22|18699.22|18579.22|18698.66|18578.66|10
1633081350000|2021-10-01 09:42:30|18698.94|18578.94|18696.45|18576.45|18698.94|18578.94|18696.04|18576.04|10
1633081360000|2021-10-01 09:42:40|18695.57|18575.57|18693.41|18573.41|18695.57|18575.57|18693.41|18573.41|10
1633081370000|2021-10-01 09:42:50|18693.33|18573.33|18692.34|18572.34|18693.33|18573.33|18692.29|18572.29|9
1633081380000|2021-10-01 09:43:00|18692.14|18572.14|18691.52|18571.52|18693.16|18573.16|18691.38|18571.38|10
1633081390000|2021-10-01 09:43:10|18692.27|18572.27|18693.29|18573.29|18693.29|18573.29|18692.05|18572.05|9
1633081400000|2021-10-01 09:43:20|18692.92|18572.92|18693.55|18573.55|18693.98|18573.98|18692.92|18572.92|9
1633081410000|2021-10-01 09:43:30|18694.11|18574.11|18695.15|18575.15|18695.66|18575.66|18694.11|18574.11|10
1633081420000|2021-10-01 09:43:40|18694.42|18574.42|18691.9|18571.9|18694.44|18574.44|18691.9|18571.9|10
1633081430000|2021-10-01 09:43:50|18691.64|18571.64|18690.81|18570.81|18691.67|18571.67|18690.57|18570.57|10
1633081440000|2021-10-01 09:44:00|18690.94|18570.94|18690.53|18570.53|18691.69|18571.69|18690.53|18570.53|10
1633081450000|2021-10-01 09:44:10|18690.45|18570.45|18687.62|18567.62|18690.45|18570.45|18687.62|18567.62|10
1633081460000|2021-10-01 09:44:20|18687.18|18567.18|18684.42|18564.42|18687.18|18567.18|18684.42|18564.42|10
1633081470000|2021-10-01 09:44:30|18684.51|18564.51|18684.21|18564.21|18685.16|18565.16|18684.21|18564.21|10
1633081480000|2021-10-01 09:44:40|18684.13|18564.13|18683.24|18563.24|18684.13|18564.13|18683.24|18563.24|10
1633081490000|2021-10-01 09:44:50|18682.66|18562.66|18682.38|18562.38|18682.66|18562.66|18681.47|18561.47|10
1633081500000|2021-10-01 09:45:00|18682.29|18562.29|18684.8|18564.8|18684.8|18564.8|18682.27|18562.27|10
1633081510000|2021-10-01 09:45:10|18685.71|18565.71|18689.48|18569.48|18689.48|18569.48|18685.71|18565.71|9
1633081520000|2021-10-01 09:45:20|18689.9|18569.9|18689.52|18569.52|18690.18|18570.18|18689.5|18569.5|8
1633081530000|2021-10-01 09:45:30|18689.76|18569.76|18689.73|18569.73|18690.46|18570.46|18689.33|18569.33|9
1633081540000|2021-10-01 09:45:40|18688.39|18568.39|18688.45|18568.45|18688.65|18568.65|18687.54|18567.54|9
1633081550000|2021-10-01 09:45:50|18688.93|18568.93|18689.99|18569.99|18690.8|18570.8|18688.93|18568.93|10
1633081560000|2021-10-01 09:46:00|18690.09|18570.09|18688.07|18568.07|18690.09|18570.09|18688.07|18568.07|9
1633081570000|2021-10-01 09:46:10|18688.06|18568.06|18685.67|18565.67|18688.06|18568.06|18685.23|18565.23|9
1633081580000|2021-10-01 09:46:20|18685.33|18565.33|18683.83|18563.83|18685.33|18565.33|18683.77|18563.77|9
1633081590000|2021-10-01 09:46:30|18683.37|18563.37|18678.66|18558.66|18683.37|18563.37|18678.66|18558.66|9
1633081600000|2021-10-01 09:46:40|18678.64|18558.64|18676.75|18556.75|18678.64|18558.64|18676.75|18556.75|10
1633081610000|2021-10-01 09:46:50|18677|18557|18670.44|18550.44|18677.1|18557.1|18670.44|18550.44|10
1633081620000|2021-10-01 09:47:00|18670.74|18550.74|18661.96|18541.96|18670.74|18550.74|18661.96|18541.96|10
1633081630000|2021-10-01 09:47:10|18659.48|18539.48|18654.44|18534.44|18659.48|18539.48|18654.44|18534.44|10
1633081640000|2021-10-01 09:47:20|18654.24|18534.24|18650.81|18530.81|18654.24|18534.24|18650.68|18530.68|10
1633081650000|2021-10-01 09:47:30|18650.68|18530.68|18650.76|18530.76|18650.91|18530.91|18650.16|18530.16|10
1633081660000|2021-10-01 09:47:40|18650.83|18530.83|18650.96|18530.96|18651.64|18531.64|18650.61|18530.61|10
1633081670000|2021-10-01 09:47:50|18651.35|18531.35|18652.43|18532.43|18652.73|18532.73|18650.96|18530.96|9
1633081680000|2021-10-01 09:48:00|18652.02|18532.02|18651.28|18531.28|18652.39|18532.39|18651.18|18531.18|10
1633081690000|2021-10-01 09:48:10|18651.24|18531.24|18647.16|18527.16|18652.33|18532.33|18647.16|18527.16|8
1633081700000|2021-10-01 09:48:20|18646.21|18526.21|18645.91|18525.91|18646.36|18526.36|18644.83|18524.83|10
1633081710000|2021-10-01 09:48:30|18645.11|18525.11|18644.37|18524.37|18645.19|18525.19|18644.17|18524.17|10
1633081720000|2021-10-01 09:48:40|18644.22|18524.22|18641.67|18521.67|18644.22|18524.22|18641.61|18521.61|9
1633081730000|2021-10-01 09:48:50|18641.35|18521.35|18638.89|18518.89|18641.35|18521.35|18638.89|18518.89|10
1633081740000|2021-10-01 09:49:00|18637.58|18517.58|18637.19|18517.19|18637.8|18517.8|18636.67|18516.67|10
1633081750000|2021-10-01 09:49:10|18637.22|18517.22|18634.4|18514.4|18637.62|18517.62|18633.78|18513.78|9
1633081760000|2021-10-01 09:49:20|18633.2|18513.2|18631.74|18511.74|18633.2|18513.2|18631.69|18511.69|9
1633081770000|2021-10-01 09:49:30|18631.69|18511.69|18632.82|18512.82|18632.82|18512.82|18631.29|18511.29|9
1633081780000|2021-10-01 09:49:40|18632.88|18512.88|18636.33|18516.33|18636.33|18516.33|18632.88|18512.88|10
1633081790000|2021-10-01 09:49:50|18636.28|18516.28|18637.18|18517.18|18637.38|18517.38|18636.03|18516.03|10
1633081800000|2021-10-01 09:50:00|18636.53|18516.53|18636.28|18516.28|18636.65|18516.65|18635.88|18515.88|10
1633081810000|2021-10-01 09:50:10|18636.33|18516.33|18636.95|18516.95|18636.95|18516.95|18635.77|18515.77|10
1633081820000|2021-10-01 09:50:20|18637.05|18517.05|18635.94|18515.94|18637.05|18517.05|18635.4|18515.4|10
1633081830000|2021-10-01 09:50:30|18635.74|18515.74|18633.24|18513.24|18635.74|18515.74|18633.13|18513.13|10
1633081840000|2021-10-01 09:50:40|18633.49|18513.49|18632.96|18512.96|18633.71|18513.71|18632.96|18512.96|10
1633081850000|2021-10-01 09:50:50|18633.26|18513.26|18626.08|18506.08|18633.26|18513.26|18625.95|18505.95|10
1633081860000|2021-10-01 09:51:00|18625.6|18505.6|18622.2|18502.2|18625.6|18505.6|18622.19|18502.19|10
1633081870000|2021-10-01 09:51:10|18622.1|18502.1|18621.97|18501.97|18622.41|18502.41|18621.8|18501.8|10
1633081880000|2021-10-01 09:51:20|18620.35|18500.35|18619.54|18499.54|18620.35|18500.35|18619.4|18499.4|9
1633081890000|2021-10-01 09:51:30|18619.19|18499.19|18615.53|18495.53|18619.19|18499.19|18615.43|18495.43|9
1633081900000|2021-10-01 09:51:40|18615.56|18495.56|18617.08|18497.08|18617.53|18497.53|18615.56|18495.56|10
1633081910000|2021-10-01 09:51:50|18617.33|18497.33|18617.88|18497.88|18618.27|18498.27|18617|18497|10
1633081920000|2021-10-01 09:52:00|18617.9|18497.9|18620.11|18500.11|18621|18501|18617.9|18497.9|10
1633081930000|2021-10-01 09:52:10|18620.75|18500.75|18616.48|18496.48|18620.75|18500.75|18616.42|18496.42|9
1633081940000|2021-10-01 09:52:20|18616.5|18496.5|18615.7|18495.7|18616.62|18496.62|18615.41|18495.41|8
1633081950000|2021-10-01 09:52:30|18615.43|18495.43|18613.33|18493.33|18616.49|18496.49|18612.99|18492.99|10
1633081960000|2021-10-01 09:52:40|18613.34|18493.34|18612.94|18492.94|18613.99|18493.99|18612.94|18492.94|10
1633081970000|2021-10-01 09:52:50|18612.61|18492.61|18611.8|18491.8|18612.93|18492.93|18611.8|18491.8|9
1633081980000|2021-10-01 09:53:00|18611.73|18491.73|18608.49|18488.49|18611.73|18491.73|18608.22|18488.22|10
1633081990000|2021-10-01 09:53:10|18608.24|18488.24|18608.72|18488.72|18608.72|18488.72|18606.81|18486.81|8
1633082000000|2021-10-01 09:53:20|18608.77|18488.77|18608.7|18488.7|18608.84|18488.84|18608.45|18488.45|9
1633082010000|2021-10-01 09:53:30|18609.08|18489.08|18605.64|18485.64|18609.08|18489.08|18605.43|18485.43|9
1633082020000|2021-10-01 09:53:40|18605.17|18485.17|18602.85|18482.85|18606.13|18486.13|18602.85|18482.85|9
1633082030000|2021-10-01 09:53:50|18602.76|18482.76|18602.6|18482.6|18602.76|18482.76|18602.13|18482.13|10
1633082040000|2021-10-01 09:54:00|18602.37|18482.37|18603.61|18483.61|18604.39|18484.39|18601.39|18481.39|10
1633082050000|2021-10-01 09:54:10|18602.89|18482.89|18604.79|18484.79|18604.79|18484.79|18602.72|18482.72|10
1633082060000|2021-10-01 09:54:20|18604.61|18484.61|18604.73|18484.73|18605.34|18485.34|18604.24|18484.24|9
1633082070000|2021-10-01 09:54:30|18605.3|18485.3|18606.24|18486.24|18606.24|18486.24|18605.01|18485.01|8
1633082080000|2021-10-01 09:54:40|18606.35|18486.35|18605.9|18485.9|18606.57|18486.57|18605.9|18485.9|9
1633082090000|2021-10-01 09:54:50|18605.66|18485.66|18604.83|18484.83|18605.98|18485.98|18604.83|18484.83|10
1633082100000|2021-10-01 09:55:00|18604.86|18484.86|18605.02|18485.02|18605.19|18485.19|18604.43|18484.43|9
1633082110000|2021-10-01 09:55:10|18605.27|18485.27|18606.56|18486.56|18606.56|18486.56|18605.08|18485.08|10
1633082120000|2021-10-01 09:55:20|18606.5|18486.5|18606.85|18486.85|18607.54|18487.54|18606.5|18486.5|9
1633082130000|2021-10-01 09:55:30|18607.56|18487.56|18609.86|18489.86|18609.87|18489.87|18607.56|18487.56|9
1633082140000|2021-10-01 09:55:40|18609.45|18489.45|18609.86|18489.86|18609.86|18489.86|18609.35|18489.35|10
1633082150000|2021-10-01 09:55:50|18609.91|18489.91|18609.72|18489.72|18610.52|18490.52|18609.59|18489.59|9
1633082160000|2021-10-01 09:56:00|18610.07|18490.07|18610.75|18490.75|18610.75|18490.75|18610.07|18490.07|9
1633082170000|2021-10-01 09:56:10|18611.05|18491.05|18611.15|18491.15|18611.5|18491.5|18610.79|18490.79|10
1633082180000|2021-10-01 09:56:20|18611.14|18491.14|18612.93|18492.93|18613|18493|18611.14|18491.14|9
1633082190000|2021-10-01 09:56:30|18612.98|18492.98|18613.12|18493.12|18613.21|18493.21|18612.73|18492.73|10
1633082200000|2021-10-01 09:56:40|18613.02|18493.02|18613.97|18493.97|18614.01|18494.01|18612.81|18492.81|10
1633082210000|2021-10-01 09:56:50|18614.84|18494.84|18614.61|18494.61|18614.86|18494.86|18614.57|18494.57|7
1633082220000|2021-10-01 09:57:00|18613.82|18493.82|18615.6|18495.6|18615.6|18495.6|18613.57|18493.57|9
1633082230000|2021-10-01 09:57:10|18615.41|18495.41|18616.26|18496.26|18616.32|18496.32|18615.41|18495.41|8
1633082240000|2021-10-01 09:57:20|18616.27|18496.27|18617.97|18497.97|18617.97|18497.97|18616.26|18496.26|8
1633082250000|2021-10-01 09:57:30|18618.27|18498.27|18619.81|18499.81|18619.81|18499.81|18618.19|18498.19|9
1633082260000|2021-10-01 09:57:40|18619.96|18499.96|18622.16|18502.16|18622.16|18502.16|18619.96|18499.96|8
1633082270000|2021-10-01 09:57:50|18622.6|18502.6|18625.01|18505.01|18625.01|18505.01|18622.6|18502.6|9
1633082280000|2021-10-01 09:58:00|18625.26|18505.26|18625.84|18505.84|18626.65|18506.65|18625.26|18505.26|10
1633082290000|2021-10-01 09:58:10|18625.9|18505.9|18623.62|18503.62|18626.58|18506.58|18623.62|18503.62|10
1633082300000|2021-10-01 09:58:20|18623.67|18503.67|18620.97|18500.97|18623.67|18503.67|18620.97|18500.97|9
1633082310000|2021-10-01 09:58:30|18620.93|18500.93|18617.08|18497.08|18620.93|18500.93|18617.05|18497.05|8
1633082320000|2021-10-01 09:58:40|18616.92|18496.92|18614.93|18494.93|18616.96|18496.96|18614.54|18494.54|10
1633082330000|2021-10-01 09:58:50|18615.19|18495.19|18615.88|18495.88|18616.44|18496.44|18615.19|18495.19|9
1633082340000|2021-10-01 09:59:00|18615.99|18495.99|18616.53|18496.53|18616.53|18496.53|18615.95|18495.95|9
1633082350000|2021-10-01 09:59:10|18616.56|18496.56|18616.85|18496.85|18617.28|18497.28|18616.56|18496.56|9
1633082360000|2021-10-01 09:59:20|18616.81|18496.81|18615.19|18495.19|18616.81|18496.81|18615.18|18495.18|10
1633082370000|2021-10-01 09:59:30|18615.35|18495.35|18616.98|18496.98|18617|18497|18615.35|18495.35|9
1633082380000|2021-10-01 09:59:40|18617.08|18497.08|18617.84|18497.84|18617.94|18497.94|18617.08|18497.08|8
1633082390000|2021-10-01 09:59:50|18616.99|18496.99|18619.68|18499.68|18619.68|18499.68|18616.99|18496.99|10
1633082400000|2021-10-01 10:00:00|18619.74|18499.74|18624.55|18504.55|18624.55|18504.55|18619.74|18499.74|10
1633082410000|2021-10-01 10:00:10|18624.7|18504.7|18627.66|18507.66|18627.66|18507.66|18624.7|18504.7|10
1633082420000|2021-10-01 10:00:20|18627.82|18507.82|18630.73|18510.73|18630.78|18510.78|18627.82|18507.82|10
1633082430000|2021-10-01 10:00:30|18631.08|18511.08|18635.26|18515.26|18635.26|18515.26|18630.74|18510.74|10
1633082440000|2021-10-01 10:00:40|18637.65|18517.65|18641.92|18521.92|18641.92|18521.92|18637.65|18517.65|10
1633082450000|2021-10-01 10:00:50|18642.24|18522.24|18644.58|18524.58|18644.58|18524.58|18642.24|18522.24|9
1633082460000|2021-10-01 10:01:00|18644.7|18524.7|18643.99|18523.99|18645.29|18525.29|18642.55|18522.55|10
1633082470000|2021-10-01 10:01:10|18643.78|18523.78|18641.48|18521.48|18643.85|18523.85|18641.48|18521.48|10
1633082480000|2021-10-01 10:01:20|18641.23|18521.23|18637.57|18517.57|18641.23|18521.23|18637.57|18517.57|10
1633082490000|2021-10-01 10:01:30|18637.43|18517.43|18640.06|18520.06|18640.06|18520.06|18637.43|18517.43|10
1633082500000|2021-10-01 10:01:40|18640.14|18520.14|18642.34|18522.34|18642.47|18522.47|18640.14|18520.14|10
1633082510000|2021-10-01 10:01:50|18642.88|18522.88|18643.9|18523.9|18643.93|18523.93|18642.88|18522.88|10
1633082520000|2021-10-01 10:02:00|18644.8|18524.8|18646.45|18526.45|18646.76|18526.76|18644.75|18524.75|10
1633082530000|2021-10-01 10:02:10|18646.48|18526.48|18648.22|18528.22|18648.22|18528.22|18646.29|18526.29|10
1633082540000|2021-10-01 10:02:20|18648.11|18528.11|18646.9|18526.9|18648.16|18528.16|18646.66|18526.66|9
1633082550000|2021-10-01 10:02:30|18647.02|18527.02|18644.05|18524.05|18647.02|18527.02|18644.05|18524.05|10
1633082560000|2021-10-01 10:02:40|18644.72|18524.72|18633.1|18513.1|18644.72|18524.72|18633.1|18513.1|10
1633082570000|2021-10-01 10:02:50|18633.09|18513.09|18627.18|18507.18|18633.09|18513.09|18627.18|18507.18|10
1633082580000|2021-10-01 10:03:00|18627.01|18507.01|18626.4|18506.4|18627.01|18507.01|18625.7|18505.7|10
1633082590000|2021-10-01 10:03:10|18625.95|18505.95|18622.73|18502.73|18625.95|18505.95|18622.53|18502.53|10
1633082600000|2021-10-01 10:03:20|18622.51|18502.51|18620.25|18500.25|18622.51|18502.51|18620.25|18500.25|10
1633082610000|2021-10-01 10:03:30|18619.77|18499.77|18616.21|18496.21|18619.84|18499.84|18616.21|18496.21|10
1633082620000|2021-10-01 10:03:40|18614.5|18494.5|18612.26|18492.26|18614.5|18494.5|18612.09|18492.09|10
1633082630000|2021-10-01 10:03:50|18612.25|18492.25|18612.94|18492.94|18614.06|18494.06|18612.12|18492.12|10
1633082640000|2021-10-01 10:04:00|18612.63|18492.63|18611.89|18491.89|18612.63|18492.63|18611.6|18491.6|10
1633082650000|2021-10-01 10:04:10|18612.03|18492.03|18611.34|18491.34|18612.03|18492.03|18611.28|18491.28|10
1633082660000|2021-10-01 10:04:20|18611.49|18491.49|18611.32|18491.32|18611.78|18491.78|18610.58|18490.58|10
1633082670000|2021-10-01 10:04:30|18611.47|18491.47|18612.92|18492.92|18613.15|18493.15|18611.47|18491.47|10
1633082680000|2021-10-01 10:04:40|18612.91|18492.91|18611.41|18491.41|18612.91|18492.91|18611.41|18491.41|9
1633082690000|2021-10-01 10:04:50|18611.29|18491.29|18611.58|18491.58|18612.5|18492.5|18611.28|18491.28|10
1633082700000|2021-10-01 10:05:00|18610.97|18490.97|18608.49|18488.49|18610.97|18490.97|18608.49|18488.49|10
1633082710000|2021-10-01 10:05:10|18608.18|18488.18|18612.06|18492.06|18612.06|18492.06|18608.18|18488.18|10
1633082720000|2021-10-01 10:05:20|18612.43|18492.43|18612.48|18492.48|18613.11|18493.11|18612.24|18492.24|10
1633082730000|2021-10-01 10:05:30|18612.3|18492.3|18613.45|18493.45|18613.45|18493.45|18612.3|18492.3|10
1633082740000|2021-10-01 10:05:40|18613.38|18493.38|18612.45|18492.45|18614.21|18494.21|18612.45|18492.45|10
1633082750000|2021-10-01 10:05:50|18612.07|18492.07|18609.8|18489.8|18612.14|18492.14|18609.63|18489.63|10
1633082760000|2021-10-01 10:06:00|18609.76|18489.76|18609.27|18489.27|18610.04|18490.04|18608.92|18488.92|10
1633082770000|2021-10-01 10:06:10|18609.22|18489.22|18609.52|18489.52|18609.68|18489.68|18609.22|18489.22|10
1633082780000|2021-10-01 10:06:20|18609.9|18489.9|18608.84|18488.84|18610.71|18490.71|18608.58|18488.58|10
1633082790000|2021-10-01 10:06:30|18608.96|18488.96|18607.5|18487.5|18608.96|18488.96|18607.5|18487.5|10
1633082800000|2021-10-01 10:06:40|18607.46|18487.46|18608.32|18488.32|18608.46|18488.46|18607.04|18487.04|10
1633082810000|2021-10-01 10:06:50|18608.36|18488.36|18606.85|18486.85|18608.42|18488.42|18606.85|18486.85|10
1633082820000|2021-10-01 10:07:00|18606.77|18486.77|18608.88|18488.88|18608.88|18488.88|18606.77|18486.77|10
1633082830000|2021-10-01 10:07:10|18608.93|18488.93|18609.74|18489.74|18609.74|18489.74|18608.92|18488.92|10
1633082840000|2021-10-01 10:07:20|18610.44|18490.44|18613.05|18493.05|18613.05|18493.05|18610.44|18490.44|10
1633082850000|2021-10-01 10:07:30|18613.37|18493.37|18612.21|18492.21|18613.37|18493.37|18611.99|18491.99|9
1633082860000|2021-10-01 10:07:40|18611.82|18491.82|18609.03|18489.03|18611.82|18491.82|18609.03|18489.03|10
1633082870000|2021-10-01 10:07:50|18608.88|18488.88|18606.87|18486.87|18608.91|18488.91|18606.87|18486.87|9
1633082880000|2021-10-01 10:08:00|18606.76|18486.76|18604.6|18484.6|18606.94|18486.94|18604.6|18484.6|9
1633082890000|2021-10-01 10:08:10|18604.58|18484.58|18605.61|18485.61|18605.61|18485.61|18603.81|18483.81|9
1633082900000|2021-10-01 10:08:20|18605.16|18485.16|18603.92|18483.92|18605.16|18485.16|18603.35|18483.35|10
1633082910000|2021-10-01 10:08:30|18603.97|18483.97|18605|18485|18605|18485|18603.79|18483.79|8
1633082920000|2021-10-01 10:08:40|18605.05|18485.05|18608.45|18488.45|18608.45|18488.45|18605.05|18485.05|10
1633082930000|2021-10-01 10:08:50|18608.38|18488.38|18606.63|18486.63|18608.38|18488.38|18606.6|18486.6|9
1633082940000|2021-10-01 10:09:00|18606.86|18486.86|18606.04|18486.04|18607.33|18487.33|18606.04|18486.04|9
1633082950000|2021-10-01 10:09:10|18606.01|18486.01|18605.18|18485.18|18606.01|18486.01|18604.29|18484.29|8
1633082960000|2021-10-01 10:09:20|18605.17|18485.17|18603.56|18483.56|18605.17|18485.17|18603.44|18483.44|10
1633082970000|2021-10-01 10:09:30|18604.03|18484.03|18605.63|18485.63|18605.97|18485.97|18603.85|18483.85|9
1633082980000|2021-10-01 10:09:40|18605.71|18485.71|18603.93|18483.93|18605.71|18485.71|18603.93|18483.93|8
1633082990000|2021-10-01 10:09:50|18603.6|18483.6|18603.77|18483.77|18603.81|18483.81|18603.46|18483.46|10
1633083000000|2021-10-01 10:10:00|18604.05|18484.05|18605.16|18485.16|18605.16|18485.16|18604.05|18484.05|8
1633083010000|2021-10-01 10:10:10|18605.4|18485.4|18606.21|18486.21|18606.21|18486.21|18605.16|18485.16|8
1633083020000|2021-10-01 10:10:20|18607.12|18487.12|18606.78|18486.78|18607.61|18487.61|18606.75|18486.75|10
1633083030000|2021-10-01 10:10:30|18606.59|18486.59|18606.66|18486.66|18606.7|18486.7|18606.41|18486.41|10
1633083040000|2021-10-01 10:10:40|18607.1|18487.1|18608.7|18488.7|18608.7|18488.7|18606.88|18486.88|10
1633083050000|2021-10-01 10:10:50|18608.68|18488.68|18610.05|18490.05|18610.05|18490.05|18608.39|18488.39|9
1633083060000|2021-10-01 10:11:00|18610.02|18490.02|18611.76|18491.76|18611.76|18491.76|18609.25|18489.25|10
1633083070000|2021-10-01 10:11:10|18612.58|18492.58|18613.55|18493.55|18613.7|18493.7|18612.58|18492.58|10
1633083080000|2021-10-01 10:11:20|18613.56|18493.56|18613.13|18493.13|18613.56|18493.56|18613.13|18493.13|9
1633083090000|2021-10-01 10:11:30|18613.1|18493.1|18611.42|18491.42|18613.43|18493.43|18611.42|18491.42|10
1633083100000|2021-10-01 10:11:40|18608.94|18488.94|18604.12|18484.12|18608.94|18488.94|18604.12|18484.12|10
1633083110000|2021-10-01 10:11:50|18604.41|18484.41|18599.72|18479.72|18604.41|18484.41|18599.72|18479.72|10
1633083120000|2021-10-01 10:12:00|18599.23|18479.23|18596.68|18476.68|18599.26|18479.26|18596.39|18476.39|10
1633083130000|2021-10-01 10:12:10|18596.71|18476.71|18597.94|18477.94|18598.07|18478.07|18596.71|18476.71|10
1633083140000|2021-10-01 10:12:20|18597.93|18477.93|18599.2|18479.2|18599.2|18479.2|18597.79|18477.79|9
1633083150000|2021-10-01 10:12:30|18599.24|18479.24|18597.84|18477.84|18599.24|18479.24|18597.84|18477.84|9
1633083160000|2021-10-01 10:12:40|18597.86|18477.86|18597.73|18477.73|18598.21|18478.21|18597.6|18477.6|6
1633083170000|2021-10-01 10:12:50|18597.7|18477.7|18594.97|18474.97|18597.7|18477.7|18594.97|18474.97|9
1633083180000|2021-10-01 10:13:00|18593.09|18473.09|18592.9|18472.9|18593.22|18473.22|18591.58|18471.58|10
1633083190000|2021-10-01 10:13:10|18592.58|18472.58|18592.19|18472.19|18592.58|18472.58|18591.66|18471.66|9
1633083200000|2021-10-01 10:13:20|18592.68|18472.68|18594.86|18474.86|18594.86|18474.86|18592.68|18472.68|10
1633083210000|2021-10-01 10:13:30|18594.71|18474.71|18595.48|18475.48|18595.7|18475.7|18594.71|18474.71|10
1633083220000|2021-10-01 10:13:40|18595.32|18475.32|18595.46|18475.46|18595.46|18475.46|18595.15|18475.15|9
1633083230000|2021-10-01 10:13:50|18595.69|18475.69|18594.96|18474.96|18595.79|18475.79|18594.96|18474.96|9
1633083240000|2021-10-01 10:14:00|18595.01|18475.01|18593.07|18473.07|18595.01|18475.01|18593.07|18473.07|9
1633083250000|2021-10-01 10:14:10|18593.01|18473.01|18593.15|18473.15|18594.3|18474.3|18593.01|18473.01|9
1633083260000|2021-10-01 10:14:20|18593.28|18473.28|18593.38|18473.38|18593.38|18473.38|18592.63|18472.63|9
1633083270000|2021-10-01 10:14:30|18593.41|18473.41|18592.39|18472.39|18593.41|18473.41|18592.23|18472.23|9
1633083280000|2021-10-01 10:14:40|18592.29|18472.29|18590.45|18470.45|18592.29|18472.29|18590.45|18470.45|8
1633083290000|2021-10-01 10:14:50|18590.37|18470.37|18585.82|18465.82|18590.37|18470.37|18585.82|18465.82|10
1633083300000|2021-10-01 10:15:00|18585.74|18465.74|18589.75|18469.75|18589.75|18469.75|18585.62|18465.62|9
1633083310000|2021-10-01 10:15:10|18590.63|18470.63|18591.38|18471.38|18591.38|18471.38|18590.63|18470.63|9
1633083320000|2021-10-01 10:15:20|18591.58|18471.58|18594.63|18474.63|18594.77|18474.77|18591.58|18471.58|10
1633083330000|2021-10-01 10:15:30|18594.87|18474.87|18596.59|18476.59|18596.77|18476.77|18594.87|18474.87|10
1633083340000|2021-10-01 10:15:40|18596.77|18476.77|18596.34|18476.34|18597.01|18477.01|18596.34|18476.34|9
1633083350000|2021-10-01 10:15:50|18596.7|18476.7|18599.4|18479.4|18599.4|18479.4|18596.7|18476.7|10
1633083360000|2021-10-01 10:16:00|18599.61|18479.61|18601.25|18481.25|18601.6|18481.6|18599.59|18479.59|10
1633083370000|2021-10-01 10:16:10|18601.02|18481.02|18600.64|18480.64|18601.25|18481.25|18600.64|18480.64|8
1633083380000|2021-10-01 10:16:20|18600.76|18480.76|18602.18|18482.18|18602.2|18482.2|18600.76|18480.76|10
1633083390000|2021-10-01 10:16:30|18602.03|18482.03|18605.76|18485.76|18605.88|18485.88|18601.96|18481.96|10
1633083400000|2021-10-01 10:16:40|18605.82|18485.82|18605.91|18485.91|18605.94|18485.94|18605.55|18485.55|10
1633083410000|2021-10-01 10:16:50|18606.12|18486.12|18606.04|18486.04|18607.06|18487.06|18605.84|18485.84|10
1633083420000|2021-10-01 10:17:00|18606.18|18486.18|18603.85|18483.85|18606.39|18486.39|18603.85|18483.85|10
1633083430000|2021-10-01 10:17:10|18603.81|18483.81|18602.34|18482.34|18603.81|18483.81|18602.34|18482.34|10
1633083440000|2021-10-01 10:17:20|18602.18|18482.18|18602.11|18482.11|18602.23|18482.23|18601.72|18481.72|8
1633083450000|2021-10-01 10:17:30|18601.93|18481.93|18600.59|18480.59|18602.22|18482.22|18600.5|18480.5|10
1633083460000|2021-10-01 10:17:40|18600.49|18480.49|18600.03|18480.03|18600.57|18480.57|18600.03|18480.03|7
1633083470000|2021-10-01 10:17:50|18599.94|18479.94|18599.15|18479.15|18599.94|18479.94|18599.15|18479.15|7
1633083480000|2021-10-01 10:18:00|18599.12|18479.12|18598.33|18478.33|18599.12|18479.12|18598.3|18478.3|9
1633083490000|2021-10-01 10:18:10|18598.91|18478.91|18599.41|18479.41|18599.41|18479.41|18598.91|18478.91|10
1633083500000|2021-10-01 10:18:20|18599.38|18479.38|18601.09|18481.09|18601.09|18481.09|18599.08|18479.08|9
1633083510000|2021-10-01 10:18:30|18601.22|18481.22|18602.9|18482.9|18602.91|18482.91|18601.01|18481.01|8
1633083520000|2021-10-01 10:18:40|18602.91|18482.91|18604.36|18484.36|18604.36|18484.36|18602.91|18482.91|9
1633083530000|2021-10-01 10:18:50|18604.37|18484.37|18607.18|18487.18|18607.68|18487.68|18604.37|18484.37|10
1633083540000|2021-10-01 10:19:00|18607.12|18487.12|18607.05|18487.05|18607.12|18487.12|18606.74|18486.74|10
1633083550000|2021-10-01 10:19:10|18607|18487|18606.66|18486.66|18607.3|18487.3|18606.46|18486.46|10
1633083560000|2021-10-01 10:19:20|18606.68|18486.68|18607.66|18487.66|18607.67|18487.67|18606.53|18486.53|8
1633083570000|2021-10-01 10:19:30|18607.85|18487.85|18606.07|18486.07|18607.85|18487.85|18606.07|18486.07|8
1633083580000|2021-10-01 10:19:40|18605.89|18485.89|18603.55|18483.55|18605.89|18485.89|18603.55|18483.55|10
1633083590000|2021-10-01 10:19:50|18603.19|18483.19|18602.18|18482.18|18603.19|18483.19|18601.77|18481.77|9
1633083600000|2021-10-01 10:20:00|18602.05|18482.05|18600.67|18480.67|18602.42|18482.42|18600.67|18480.67|8
1633083610000|2021-10-01 10:20:10|18600.65|18480.65|18603.27|18483.27|18603.27|18483.27|18600.65|18480.65|9
1633083620000|2021-10-01 10:20:20|18603.17|18483.17|18603.64|18483.64|18604.4|18484.4|18603.17|18483.17|10
1633083630000|2021-10-01 10:20:30|18603.73|18483.73|18603.06|18483.06|18603.73|18483.73|18602.89|18482.89|8
1633083640000|2021-10-01 10:20:40|18603.53|18483.53|18603.28|18483.28|18603.77|18483.77|18603.14|18483.14|8
1633083650000|2021-10-01 10:20:50|18603.33|18483.33|18603.36|18483.36|18604.07|18484.07|18603.31|18483.31|7
1633083660000|2021-10-01 10:21:00|18603.26|18483.26|18602.16|18482.16|18603.26|18483.26|18600.46|18480.46|10
1633083670000|2021-10-01 10:21:10|18602.38|18482.38|18602.26|18482.26|18603|18483|18602.19|18482.19|8
1633083680000|2021-10-01 10:21:20|18602.32|18482.32|18603.28|18483.28|18603.28|18483.28|18602.32|18482.32|9
1633083690000|2021-10-01 10:21:30|18603.88|18483.88|18607.98|18487.98|18607.98|18487.98|18603.88|18483.88|9
1633083700000|2021-10-01 10:21:40|18608.51|18488.51|18609.1|18489.1|18609.1|18489.1|18607.6|18487.6|10
1633083710000|2021-10-01 10:21:50|18609.75|18489.75|18613.65|18493.65|18613.65|18493.65|18609.75|18489.75|10
1633083720000|2021-10-01 10:22:00|18613.69|18493.69|18613.85|18493.85|18614.53|18494.53|18613.36|18493.36|10
1633083730000|2021-10-01 10:22:10|18613.63|18493.63|18613.5|18493.5|18613.8|18493.8|18613.5|18493.5|9
1633083740000|2021-10-01 10:22:20|18613.21|18493.21|18612.81|18492.81|18613.32|18493.32|18612.66|18492.66|10
1633083750000|2021-10-01 10:22:30|18613.15|18493.15|18616.34|18496.34|18616.34|18496.34|18613.15|18493.15|9
1633083760000|2021-10-01 10:22:40|18616.39|18496.39|18619.59|18499.59|18619.59|18499.59|18616.39|18496.39|10
1633083770000|2021-10-01 10:22:50|18619.58|18499.58|18621.03|18501.03|18621.36|18501.36|18619.56|18499.56|10
1633083780000|2021-10-01 10:23:00|18620.86|18500.86|18622.52|18502.52|18622.59|18502.59|18620.86|18500.86|10
1633083790000|2021-10-01 10:23:10|18622.38|18502.38|18624.1|18504.1|18624.1|18504.1|18621.84|18501.84|9
1633083800000|2021-10-01 10:23:20|18623.77|18503.77|18621.51|18501.51|18623.77|18503.77|18621.51|18501.51|9
1633083810000|2021-10-01 10:23:30|18621.59|18501.59|18619.98|18499.98|18621.65|18501.65|18619.98|18499.98|10
1633083820000|2021-10-01 10:23:40|18619.54|18499.54|18618.71|18498.71|18619.54|18499.54|18618.6|18498.6|9
1633083830000|2021-10-01 10:23:50|18618.8|18498.8|18619.18|18499.18|18619.54|18499.54|18618.8|18498.8|8
1633083840000|2021-10-01 10:24:00|18618.33|18498.33|18618.96|18498.96|18619.5|18499.5|18618.33|18498.33|9
1633083850000|2021-10-01 10:24:10|18618.82|18498.82|18619.23|18499.23|18619.38|18499.38|18618.7|18498.7|8
1633083860000|2021-10-01 10:24:20|18619.5|18499.5|18618.77|18498.77|18619.62|18499.62|18618.77|18498.77|10
1633083870000|2021-10-01 10:24:30|18618.67|18498.67|18620.47|18500.47|18620.68|18500.68|18618.67|18498.67|9
1633083880000|2021-10-01 10:24:40|18619.33|18499.33|18620.94|18500.94|18620.94|18500.94|18619.29|18499.29|10
1633083890000|2021-10-01 10:24:50|18621.89|18501.89|18621.68|18501.68|18622.2|18502.2|18621.64|18501.64|8
1633083900000|2021-10-01 10:25:00|18621.45|18501.45|18619.96|18499.96|18621.45|18501.45|18619.78|18499.78|9
1633083910000|2021-10-01 10:25:10|18620.15|18500.15|18625.27|18505.27|18625.27|18505.27|18620.15|18500.15|9
1633083920000|2021-10-01 10:25:20|18625.33|18505.33|18626.12|18506.12|18627.1|18507.1|18625.24|18505.24|9
1633083930000|2021-10-01 10:25:30|18627.5|18507.5|18629.5|18509.5|18629.52|18509.52|18627.25|18507.25|8
1633083940000|2021-10-01 10:25:40|18629.15|18509.15|18629.02|18509.02|18629.28|18509.28|18628.97|18508.97|9
1633083950000|2021-10-01 10:25:50|18629.12|18509.12|18629.27|18509.27|18629.46|18509.46|18629.12|18509.12|8
1633083960000|2021-10-01 10:26:00|18629.69|18509.69|18629.8|18509.8|18630.02|18510.02|18629.51|18509.51|10
1633083970000|2021-10-01 10:26:10|18629.52|18509.52|18629.64|18509.64|18629.64|18509.64|18628.7|18508.7|9
1633083980000|2021-10-01 10:26:20|18629.7|18509.7|18628.06|18508.06|18629.77|18509.77|18627.95|18507.95|7
1633083990000|2021-10-01 10:26:30|18628.25|18508.25|18628.21|18508.21|18629.28|18509.28|18628.15|18508.15|9
1633084000000|2021-10-01 10:26:40|18628.62|18508.62|18630.53|18510.53|18630.81|18510.81|18628.61|18508.61|10
1633084010000|2021-10-01 10:26:50|18630.98|18510.98|18638.63|18518.63|18638.63|18518.63|18630.98|18510.98|10
1633084020000|2021-10-01 10:27:00|18638.5|18518.5|18643.19|18523.19|18643.19|18523.19|18638.27|18518.27|10
1633084030000|2021-10-01 10:27:10|18643.04|18523.04|18646.82|18526.82|18647.18|18527.18|18643.04|18523.04|10
1633084040000|2021-10-01 10:27:20|18646.78|18526.78|18646.24|18526.24|18647.44|18527.44|18646.24|18526.24|10
1633084050000|2021-10-01 10:27:30|18645.46|18525.46|18646.17|18526.17|18646.17|18526.17|18644.35|18524.35|9
1633084060000|2021-10-01 10:27:40|18646.51|18526.51|18661.3|18541.3|18661.3|18541.3|18646.07|18526.07|10
1633084070000|2021-10-01 10:27:50|18668.08|18548.08|18655.89|18535.89|18699.23|18579.23|18655.89|18535.89|10
1633084080000|2021-10-01 10:28:00|18657.23|18537.23|18668.36|18548.36|18668.36|18548.36|18654.03|18534.03|10
1633084090000|2021-10-01 10:28:10|18689.77|18569.77|18749.44|18629.44|18749.44|18629.44|18689.77|18569.77|10
1633084100000|2021-10-01 10:28:20|18758.98|18638.98|18763.13|18643.13|18764.85|18644.85|18758.98|18638.98|10
1633084110000|2021-10-01 10:28:30|18766.04|18646.04|18805.45|18685.45|18805.45|18685.45|18766.04|18646.04|10
1633084120000|2021-10-01 10:28:40|18813.68|18693.68|18861.81|18741.81|18868.75|18748.75|18813.68|18693.68|10
1633084130000|2021-10-01 10:28:50|18879.77|18759.77|18915.3|18795.3|18915.3|18795.3|18879.52|18759.52|10
1633084140000|2021-10-01 10:29:00|18927.64|18807.64|18886.68|18766.68|18929.62|18809.62|18862.14|18742.14|10
1633084150000|2021-10-01 10:29:10|18886.38|18766.38|18953.7|18833.7|18953.7|18833.7|18886.38|18766.38|10
1633084160000|2021-10-01 10:29:20|18979.19|18859.19|18994.48|18874.48|18994.68|18874.68|18970.19|18850.19|10
1633084170000|2021-10-01 10:29:30|18994|18874|18991.47|18871.47|18995.46|18875.46|18990.09|18870.09|10
1633084180000|2021-10-01 10:29:40|18988.76|18868.76|18994.4|18874.4|18994.4|18874.4|18985.07|18865.07|10
1633084190000|2021-10-01 10:29:50|18991.71|18871.71|18987.57|18867.57|18991.71|18871.71|18983.1|18863.1|10
1633084200000|2021-10-01 10:30:00|18979.54|18859.54|18974.32|18854.32|18983.61|18863.61|18972.74|18852.74|10
1633084210000|2021-10-01 10:30:10|18973.85|18853.85|18969.85|18849.85|18975.19|18855.19|18969.83|18849.83|10
1633084220000|2021-10-01 10:30:20|18972.92|18852.92|18982.6|18862.6|18982.6|18862.6|18972.92|18852.92|10
1633084230000|2021-10-01 10:30:30|18984|18864|19015.46|18895.46|19015.46|18895.46|18984|18864|10
1633084240000|2021-10-01 10:30:40|19017.2|18897.2|19027.02|18907.02|19029.76|18909.76|19017.2|18897.2|10
1633084250000|2021-10-01 10:30:50|19027.21|18907.21|19045.55|18925.55|19054.92|18934.92|19027.21|18907.21|10
1633084260000|2021-10-01 10:31:00|19039.31|18919.31|19052.44|18932.44|19056.69|18936.69|19038.16|18918.16|10
1633084270000|2021-10-01 10:31:10|19049.58|18929.58|19041.24|18921.24|19055.17|18935.17|19041.06|18921.06|10
1633084280000|2021-10-01 10:31:20|19050.4|18930.4|19069.98|18949.98|19069.98|18949.98|19049.05|18929.05|10
1633084290000|2021-10-01 10:31:30|19068.77|18948.77|19081.18|18961.18|19082.63|18962.63|19068.77|18948.77|10
1633084300000|2021-10-01 10:31:40|19082.74|18962.74|19083.85|18963.85|19083.85|18963.85|19079.99|18959.99|10
1633084310000|2021-10-01 10:31:50|19083.82|18963.82|19088.23|18968.23|19088.23|18968.23|19082.08|18962.08|10
1633084320000|2021-10-01 10:32:00|19088.95|18968.95|19093.15|18973.15|19093.15|18973.15|19088.95|18968.95|10
1633084330000|2021-10-01 10:32:10|19093.59|18973.59|19088.37|18968.37|19093.59|18973.59|19086.64|18966.64|10
1633084340000|2021-10-01 10:32:20|19091.73|18971.73|19114.72|18994.72|19116.89|18996.89|19091.73|18971.73|10
1633084350000|2021-10-01 10:32:30|19110.16|18990.16|19127.04|19007.04|19128.67|19008.67|19110.16|18990.16|10
1633084360000|2021-10-01 10:32:40|19119.75|18999.75|19110.46|18990.46|19119.75|18999.75|19110.46|18990.46|10
1633084370000|2021-10-01 10:32:50|19111.94|18991.94|19108.47|18988.47|19114.05|18994.05|19105.73|18985.73|10
1633084380000|2021-10-01 10:33:00|19106.57|18986.57|19106.06|18986.06|19106.64|18986.64|19104.61|18984.61|10
1633084390000|2021-10-01 10:33:10|19104.88|18984.88|19101.96|18981.96|19104.88|18984.88|19101.02|18981.02|10
1633084400000|2021-10-01 10:33:20|19095.17|18975.17|19080.86|18960.86|19095.58|18975.58|19080.86|18960.86|10
1633084410000|2021-10-01 10:33:30|19077.5|18957.5|19075.18|18955.18|19078.73|18958.73|19073.44|18953.44|10
1633084420000|2021-10-01 10:33:40|19076.22|18956.22|19067.09|18947.09|19076.84|18956.84|19067.09|18947.09|10
1633084430000|2021-10-01 10:33:50|19064.54|18944.54|19059.18|18939.18|19064.54|18944.54|19056.17|18936.17|10
1633084440000|2021-10-01 10:34:00|19058.78|18938.78|19067.78|18947.78|19067.78|18947.78|19058.31|18938.31|10
1633084450000|2021-10-01 10:34:10|19069.87|18949.87|19079.15|18959.15|19079.15|18959.15|19069.87|18949.87|10
1633084460000|2021-10-01 10:34:20|19081.43|18961.43|19079.66|18959.66|19081.93|18961.93|19076.65|18956.65|10
1633084470000|2021-10-01 10:34:30|19078.42|18958.42|19080.73|18960.73|19080.73|18960.73|19077.91|18957.91|10
1633084480000|2021-10-01 10:34:40|19080.7|18960.7|19078.4|18958.4|19080.79|18960.79|19077.88|18957.88|10
1633084490000|2021-10-01 10:34:50|19082.19|18962.19|19099.87|18979.87|19101.72|18981.72|19076.24|18956.24|10
1633084500000|2021-10-01 10:35:00|19109.51|18989.51|19108.46|18988.46|19114.09|18994.09|19103.76|18983.76|10
1633084510000|2021-10-01 10:35:10|19106.57|18986.57|19124.98|19004.98|19124.98|19004.98|19105.48|18985.48|10
1633084520000|2021-10-01 10:35:20|19125.32|19005.32|19127.17|19007.17|19131.42|19011.42|19125.32|19005.32|10
1633084530000|2021-10-01 10:35:30|19126.75|19006.75|19125.91|19005.91|19127.34|19007.34|19123.6|19003.6|10
1633084540000|2021-10-01 10:35:40|19127.04|19007.04|19125.01|19005.01|19127.18|19007.18|19123.42|19003.42|10
1633084550000|2021-10-01 10:35:50|19125.57|19005.57|19129.94|19009.94|19129.94|19009.94|19124.64|19004.64|10
1633084560000|2021-10-01 10:36:00|19131.08|19011.08|19130.66|19010.66|19131.43|19011.43|19130.01|19010.01|10
1633084570000|2021-10-01 10:36:10|19131.81|19011.81|19135.99|19015.99|19135.99|19015.99|19130.51|19010.51|10
1633084580000|2021-10-01 10:36:20|19139.11|19019.11|19132.5|19012.5|19139.11|19019.11|19132.48|19012.48|10
1633084590000|2021-10-01 10:36:30|19131.76|19011.76|19128.85|19008.85|19131.76|19011.76|19128.85|19008.85|10
1633084600000|2021-10-01 10:36:40|19129.59|19009.59|19130.03|19010.03|19132.61|19012.61|19129.13|19009.13|10
1633084610000|2021-10-01 10:36:50|19124.88|19004.88|19126.62|19006.62|19127.78|19007.78|19123.3|19003.3|10
1633084620000|2021-10-01 10:37:00|19125.38|19005.38|19131.47|19011.47|19131.47|19011.47|19125.29|19005.29|10
1633084630000|2021-10-01 10:37:10|19138.12|19018.12|19150.22|19030.22|19150.22|19030.22|19138.12|19018.12|10
1633084640000|2021-10-01 10:37:20|19153.69|19033.69|19157.99|19037.99|19158.69|19038.69|19153.61|19033.61|10
1633084650000|2021-10-01 10:37:30|19157.2|19037.2|19169|19049|19169|19049|19157.2|19037.2|10
1633084660000|2021-10-01 10:37:40|19166.87|19046.87|19167.11|19047.11|19174.67|19054.67|19166.87|19046.87|10
1633084670000|2021-10-01 10:37:50|19165.74|19045.74|19160.07|19040.07|19168.08|19048.08|19160.07|19040.07|10
1633084680000|2021-10-01 10:38:00|19159.02|19039.02|19151.26|19031.26|19159.9|19039.9|19151.12|19031.12|10
1633084690000|2021-10-01 10:38:10|19150.17|19030.17|19155.76|19035.76|19155.78|19035.78|19149.89|19029.89|10
1633084700000|2021-10-01 10:38:20|19155.59|19035.59|19152.02|19032.02|19155.59|19035.59|19152.02|19032.02|10
1633084710000|2021-10-01 10:38:30|19152.37|19032.37|19149.04|19029.04|19152.37|19032.37|19149.04|19029.04|10
1633084720000|2021-10-01 10:38:40|19147.05|19027.05|19154.91|19034.91|19154.91|19034.91|19146.7|19026.7|10
1633084730000|2021-10-01 10:38:50|19156.91|19036.91|19163.9|19043.9|19163.9|19043.9|19156.91|19036.91|10
1633084740000|2021-10-01 10:39:00|19164.37|19044.37|19167.16|19047.16|19167.41|19047.41|19164.37|19044.37|10
1633084750000|2021-10-01 10:39:10|19167.6|19047.6|19173.05|19053.05|19173.77|19053.77|19166.46|19046.46|10
1633084760000|2021-10-01 10:39:20|19172.98|19052.98|19174.1|19054.1|19174.1|19054.1|19171.29|19051.29|10
1633084770000|2021-10-01 10:39:30|19175.88|19055.88|19190.32|19070.32|19191.46|19071.46|19175.16|19055.16|10
1633084780000|2021-10-01 10:39:40|19191.06|19071.06|19195.08|19075.08|19195.55|19075.55|19191.06|19071.06|10
1633084790000|2021-10-01 10:39:50|19194.93|19074.93|19194.64|19074.64|19194.93|19074.93|19193.68|19073.68|10
1633084800000|2021-10-01 10:40:00|19196.39|19076.39|19202.75|19082.75|19202.75|19082.75|19196.39|19076.39|10
1633084810000|2021-10-01 10:40:10|19202.33|19082.33|19209.04|19089.04|19209.04|19089.04|19199.55|19079.55|10
1633084820000|2021-10-01 10:40:20|19207.92|19087.92|19208.26|19088.26|19208.76|19088.76|19206.47|19086.47|10
1633084830000|2021-10-01 10:40:30|19207.74|19087.74|19200.25|19080.25|19208.38|19088.38|19200.25|19080.25|10
1633084840000|2021-10-01 10:40:40|19198.95|19078.95|19197|19077|19198.95|19078.95|19196.36|19076.36|10
1633084850000|2021-10-01 10:40:50|19199.58|19079.58|19212.26|19092.26|19212.56|19092.56|19199.58|19079.58|10
1633084860000|2021-10-01 10:41:00|19213.87|19093.87|19220.79|19100.79|19221.82|19101.82|19213.87|19093.87|10
1633084870000|2021-10-01 10:41:10|19221.22|19101.22|19232.17|19112.17|19232.17|19112.17|19220.7|19100.7|10
1633084880000|2021-10-01 10:41:20|19232.62|19112.62|19236.85|19116.85|19237.1|19117.1|19232.43|19112.43|10
1633084890000|2021-10-01 10:41:30|19237.53|19117.53|19240.78|19120.78|19244.76|19124.76|19237.53|19117.53|10
1633084900000|2021-10-01 10:41:40|19271.64|19151.64|19348.53|19228.53|19348.53|19228.53|19271.64|19151.64|10
1633084910000|2021-10-01 10:41:50|19374.52|19254.52|19370.19|19250.19|19389.84|19269.84|19370.19|19250.19|10
1633084920000|2021-10-01 10:42:00|19349.75|19229.75|19353.85|19233.85|19354.48|19234.48|19336.46|19216.46|10
1633084930000|2021-10-01 10:42:10|19343.33|19223.33|19340.66|19220.66|19347.06|19227.06|19330.35|19210.35|10
1633084940000|2021-10-01 10:42:20|19337.65|19217.65|19310.59|19190.59|19341.2|19221.2|19310.59|19190.59|10
1633084950000|2021-10-01 10:42:30|19312.13|19192.13|19332.58|19212.58|19332.58|19212.58|19312.13|19192.13|10
1633084960000|2021-10-01 10:42:40|19340.46|19220.46|19354.63|19234.63|19356.04|19236.04|19340.46|19220.46|10
1633084970000|2021-10-01 10:42:50|19351.49|19231.49|19343.02|19223.02|19351.49|19231.49|19338.63|19218.63|10
1633084980000|2021-10-01 10:43:00|19348.5|19228.5|19354.62|19234.62|19357.99|19237.99|19347.59|19227.59|10
1633084990000|2021-10-01 10:43:10|19344.92|19224.92|19332.38|19212.38|19344.92|19224.92|19329.67|19209.67|10
1633085000000|2021-10-01 10:43:20|19339.45|19219.45|19349.74|19229.74|19350.93|19230.93|19339.45|19219.45|10
1633085010000|2021-10-01 10:43:30|19355.24|19235.24|19367.94|19247.94|19369.86|19249.86|19355.24|19235.24|10
1633085020000|2021-10-01 10:43:40|19385.24|19265.24|19399.17|19279.17|19401.51|19281.51|19385.24|19265.24|10
1633085030000|2021-10-01 10:43:50|19406.13|19286.13|19438.7|19318.7|19438.7|19318.7|19406.13|19286.13|10
1633085040000|2021-10-01 10:44:00|19441.79|19321.79|19425.93|19305.93|19444.64|19324.64|19425.93|19305.93|10
1633085050000|2021-10-01 10:44:10|19426.16|19306.16|19412.46|19292.46|19426.16|19306.16|19406.54|19286.54|10
1633085060000|2021-10-01 10:44:20|19407.14|19287.14|19418.68|19298.68|19418.94|19298.94|19406.43|19286.43|10
1633085070000|2021-10-01 10:44:30|19426.25|19306.25|19438.83|19318.83|19440.33|19320.33|19426.25|19306.25|10
1633085080000|2021-10-01 10:44:40|19432.2|19312.2|19424.09|19304.09|19432.69|19312.69|19422.85|19302.85|10
1633085090000|2021-10-01 10:44:50|19411.44|19291.44|19390.05|19270.05|19411.44|19291.44|19390.05|19270.05|10
1633085100000|2021-10-01 10:45:00|19390.29|19270.29|19384.11|19264.11|19390.29|19270.29|19383.43|19263.43|10
1633085110000|2021-10-01 10:45:10|19382.13|19262.13|19378.4|19258.4|19383.32|19263.32|19376.58|19256.58|10
1633085120000|2021-10-01 10:45:20|19377.18|19257.18|19367.96|19247.96|19377.28|19257.28|19365.66|19245.66|10
1633085130000|2021-10-01 10:45:30|19363.68|19243.68|19338.77|19218.77|19363.68|19243.68|19337.99|19217.99|10
1633085140000|2021-10-01 10:45:40|19336.92|19216.92|19323.64|19203.64|19336.92|19216.92|19323.64|19203.64|10
1633085150000|2021-10-01 10:45:50|19320.96|19200.96|19309.43|19189.43|19321.2|19201.2|19309.43|19189.43|10
1633085160000|2021-10-01 10:46:00|19309.13|19189.13|19294.54|19174.54|19310.75|19190.75|19294.54|19174.54|10
1633085170000|2021-10-01 10:46:10|19290.33|19170.33|19288.28|19168.28|19291.3|19171.3|19286.69|19166.69|10
1633085180000|2021-10-01 10:46:20|19287.1|19167.1|19289.85|19169.85|19289.85|19169.85|19285.67|19165.67|10
1633085190000|2021-10-01 10:46:30|19289.67|19169.67|19287.37|19167.37|19290.45|19170.45|19285.42|19165.42|10
1633085200000|2021-10-01 10:46:40|19286.61|19166.61|19269.42|19149.42|19288.91|19168.91|19269.42|19149.42|10
1633085210000|2021-10-01 10:46:50|19264.81|19144.81|19236.97|19116.97|19264.81|19144.81|19236.97|19116.97|10
1633085220000|2021-10-01 10:47:00|19234.37|19114.37|19229.29|19109.29|19234.37|19114.37|19227.4|19107.4|10
1633085230000|2021-10-01 10:47:10|19227.54|19107.54|19218.6|19098.6|19228|19108|19218.6|19098.6|10
1633085240000|2021-10-01 10:47:20|19216.92|19096.92|19212.06|19092.06|19216.92|19096.92|19211.38|19091.38|10
1633085250000|2021-10-01 10:47:30|19211.29|19091.29|19208.57|19088.57|19211.61|19091.61|19207.69|19087.69|10
1633085260000|2021-10-01 10:47:40|19209.99|19089.99|19218.33|19098.33|19218.33|19098.33|19207.9|19087.9|10
1633085270000|2021-10-01 10:47:50|19221|19101|19231.87|19111.87|19232.15|19112.15|19221|19101|10
1633085280000|2021-10-01 10:48:00|19229.4|19109.4|19227.72|19107.72|19232.26|19112.26|19225.59|19105.59|10
1633085290000|2021-10-01 10:48:10|19224.58|19104.58|19220.01|19100.01|19224.58|19104.58|19218.66|19098.66|10
1633085300000|2021-10-01 10:48:20|19222.89|19102.89|19222.33|19102.33|19224.6|19104.6|19221.15|19101.15|10
1633085310000|2021-10-01 10:48:30|19224.7|19104.7|19241.87|19121.87|19241.87|19121.87|19224.7|19104.7|10
1633085320000|2021-10-01 10:48:40|19241.14|19121.14|19248.45|19128.45|19248.45|19128.45|19241.14|19121.14|10
1633085330000|2021-10-01 10:48:50|19248.84|19128.84|19247.44|19127.44|19249.58|19129.58|19246.15|19126.15|10
1633085340000|2021-10-01 10:49:00|19251.03|19131.03|19246.41|19126.41|19252.57|19132.57|19246.41|19126.41|10
1633085350000|2021-10-01 10:49:10|19245.33|19125.33|19246.54|19126.54|19246.54|19126.54|19243.28|19123.28|10
1633085360000|2021-10-01 10:49:20|19245.95|19125.95|19256.67|19136.67|19256.67|19136.67|19245.38|19125.38|10
1633085370000|2021-10-01 10:49:30|19258.1|19138.1|19266.06|19146.06|19266.06|19146.06|19258.1|19138.1|10
1633085380000|2021-10-01 10:49:40|19264.95|19144.95|19258.06|19138.06|19264.95|19144.95|19258.06|19138.06|10
1633085390000|2021-10-01 10:49:50|19258.47|19138.47|19254.12|19134.12|19258.47|19138.47|19253.38|19133.38|10
1633085400000|2021-10-01 10:50:00|19252.89|19132.89|19263.32|19143.32|19263.32|19143.32|19252.78|19132.78|10
1633085410000|2021-10-01 10:50:10|19264.89|19144.89|19278.03|19158.03|19278.03|19158.03|19264.89|19144.89|10
1633085420000|2021-10-01 10:50:20|19277.13|19157.13|19276.71|19156.71|19278.87|19158.87|19275.97|19155.97|10
1633085430000|2021-10-01 10:50:30|19277.66|19157.66|19272.16|19152.16|19277.66|19157.66|19272.16|19152.16|10
1633085440000|2021-10-01 10:50:40|19271.33|19151.33|19267.43|19147.43|19271.33|19151.33|19266.4|19146.4|10
1633085450000|2021-10-01 10:50:50|19268.12|19148.12|19268.61|19148.61|19269.73|19149.73|19265.64|19145.64|10
1633085460000|2021-10-01 10:51:00|19268.09|19148.09|19268.9|19148.9|19269.76|19149.76|19267.4|19147.4|10
1633085470000|2021-10-01 10:51:10|19268.58|19148.58|19257.22|19137.22|19268.58|19148.58|19257.22|19137.22|10
1633085480000|2021-10-01 10:51:20|19254.61|19134.61|19250.04|19130.04|19254.61|19134.61|19250.04|19130.04|10
1633085490000|2021-10-01 10:51:30|19250.21|19130.21|19246.23|19126.23|19250.21|19130.21|19246.23|19126.23|9
1633085500000|2021-10-01 10:51:40|19245.54|19125.54|19242.97|19122.97|19245.54|19125.54|19242.9|19122.9|10
1633085510000|2021-10-01 10:51:50|19238.7|19118.7|19238.24|19118.24|19239.03|19119.03|19237.2|19117.2|10
1633085520000|2021-10-01 10:52:00|19237.55|19117.55|19231.59|19111.59|19237.55|19117.55|19231.59|19111.59|10
1633085530000|2021-10-01 10:52:10|19232.06|19112.06|19226.32|19106.32|19232.06|19112.06|19226.32|19106.32|10
1633085540000|2021-10-01 10:52:20|19225.78|19105.78|19218.42|19098.42|19225.78|19105.78|19218.42|19098.42|10
1633085550000|2021-10-01 10:52:30|19219.72|19099.72|19226.79|19106.79|19227.37|19107.37|19219.72|19099.72|10
1633085560000|2021-10-01 10:52:40|19227.21|19107.21|19237.59|19117.59|19237.59|19117.59|19227.21|19107.21|10
1633085570000|2021-10-01 10:52:50|19237.23|19117.23|19245.68|19125.68|19245.68|19125.68|19237.23|19117.23|10
1633085580000|2021-10-01 10:53:00|19245.15|19125.15|19250.01|19130.01|19250.29|19130.29|19245.15|19125.15|10
1633085590000|2021-10-01 10:53:10|19250.34|19130.34|19254.66|19134.66|19254.66|19134.66|19250.34|19130.34|10
1633085600000|2021-10-01 10:53:20|19255.87|19135.87|19262.28|19142.28|19262.28|19142.28|19255.87|19135.87|10
1633085610000|2021-10-01 10:53:30|19263.71|19143.71|19277.99|19157.99|19278.38|19158.38|19263.71|19143.71|10
1633085620000|2021-10-01 10:53:40|19277.66|19157.66|19291.9|19171.9|19291.9|19171.9|19277.66|19157.66|10
1633085630000|2021-10-01 10:53:50|19291.04|19171.04|19298.07|19178.07|19298.07|19178.07|19290.47|19170.47|10
1633085640000|2021-10-01 10:54:00|19299.19|19179.19|19305.07|19185.07|19305.07|19185.07|19299.19|19179.19|9
1633085650000|2021-10-01 10:54:10|19307.36|19187.36|19326.05|19206.05|19326.05|19206.05|19307.36|19187.36|10
1633085660000|2021-10-01 10:54:20|19323.9|19203.9|19323.32|19203.32|19323.96|19203.96|19321.93|19201.93|10
1633085670000|2021-10-01 10:54:30|19324.15|19204.15|19316.89|19196.89|19324.15|19204.15|19316.89|19196.89|10
1633085680000|2021-10-01 10:54:40|19318.67|19198.67|19317.73|19197.73|19318.67|19198.67|19316.32|19196.32|10
1633085690000|2021-10-01 10:54:50|19317.06|19197.06|19311.99|19191.99|19317.06|19197.06|19311.99|19191.99|10
1633085700000|2021-10-01 10:55:00|19312.06|19192.06|19312.33|19192.33|19312.48|19192.48|19309.79|19189.79|10
1633085710000|2021-10-01 10:55:10|19312.58|19192.58|19325.84|19205.84|19327.03|19207.03|19312.58|19192.58|10
1633085720000|2021-10-01 10:55:20|19325.35|19205.35|19316.3|19196.3|19325.35|19205.35|19316.3|19196.3|10
1633085730000|2021-10-01 10:55:30|19316.28|19196.28|19308.37|19188.37|19316.34|19196.34|19308.37|19188.37|10
1633085740000|2021-10-01 10:55:40|19307.01|19187.01|19302.05|19182.05|19307.01|19187.01|19301.49|19181.49|10
1633085750000|2021-10-01 10:55:50|19301.34|19181.34|19301.59|19181.59|19302|19182|19300.59|19180.59|10
1633085760000|2021-10-01 10:56:00|19301.37|19181.37|19305.35|19185.35|19305.42|19185.42|19301.37|19181.37|9
1633085770000|2021-10-01 10:56:10|19305|19185|19305.24|19185.24|19308.03|19188.03|19304.42|19184.42|10
1633085780000|2021-10-01 10:56:20|19305.61|19185.61|19312.14|19192.14|19312.14|19192.14|19305.61|19185.61|10
1633085790000|2021-10-01 10:56:30|19312.38|19192.38|19321.13|19201.13|19321.13|19201.13|19312.38|19192.38|10
1633085800000|2021-10-01 10:56:40|19320.16|19200.16|19323.21|19203.21|19326.79|19206.79|19320.16|19200.16|10
1633085810000|2021-10-01 10:56:50|19322.92|19202.92|19317.9|19197.9|19322.92|19202.92|19317.9|19197.9|10
1633085820000|2021-10-01 10:57:00|19317.53|19197.53|19317.44|19197.44|19318.72|19198.72|19317.44|19197.44|9
1633085830000|2021-10-01 10:57:10|19316.66|19196.66|19323.18|19203.18|19323.36|19203.36|19315.44|19195.44|10
1633085840000|2021-10-01 10:57:20|19323.92|19203.92|19322.08|19202.08|19323.92|19203.92|19321.86|19201.86|10
1633085850000|2021-10-01 10:57:30|19322.19|19202.19|19322.12|19202.12|19322.51|19202.51|19321.41|19201.41|10
1633085860000|2021-10-01 10:57:40|19321.95|19201.95|19318.13|19198.13|19321.95|19201.95|19318.13|19198.13|10
1633085870000|2021-10-01 10:57:50|19317|19197|19309.22|19189.22|19317|19197|19309.22|19189.22|10
1633085880000|2021-10-01 10:58:00|19309.09|19189.09|19309.46|19189.46|19309.46|19189.46|19306.97|19186.97|10
1633085890000|2021-10-01 10:58:10|19309.7|19189.7|19311.53|19191.53|19311.95|19191.95|19309.7|19189.7|10
1633085900000|2021-10-01 10:58:20|19310.92|19190.92|19310.44|19190.44|19311.11|19191.11|19309.25|19189.25|10
1633085910000|2021-10-01 10:58:30|19310.86|19190.86|19298.99|19178.99|19310.86|19190.86|19298.99|19178.99|10
1633085920000|2021-10-01 10:58:40|19296.83|19176.83|19286.29|19166.29|19296.83|19176.83|19286.29|19166.29|10
1633085930000|2021-10-01 10:58:50|19284.78|19164.78|19281.33|19161.33|19284.91|19164.91|19281.33|19161.33|10
1633085940000|2021-10-01 10:59:00|19280.82|19160.82|19274.17|19154.17|19280.97|19160.97|19273.01|19153.01|10
1633085950000|2021-10-01 10:59:10|19274.14|19154.14|19273.33|19153.33|19276.98|19156.98|19271.72|19151.72|10
1633085960000|2021-10-01 10:59:20|19275.63|19155.63|19271.42|19151.42|19275.63|19155.63|19271.16|19151.16|10
1633085970000|2021-10-01 10:59:30|19270.76|19150.76|19264.88|19144.88|19270.76|19150.76|19264.04|19144.04|10
1633085980000|2021-10-01 10:59:40|19266.46|19146.46|19268.43|19148.43|19270.25|19150.25|19266.46|19146.46|10
1633085990000|2021-10-01 10:59:50|19269.44|19149.44|19268.11|19148.11|19269.44|19149.44|19268.11|19148.11|10
1633086000000|2021-10-01 11:00:00|19268.31|19148.31|19264.81|19144.81|19268.31|19148.31|19264.81|19144.81|10
1633086010000|2021-10-01 11:00:10|19263.8|19143.8|19270.57|19150.57|19271.85|19151.85|19263.8|19143.8|10
1633086020000|2021-10-01 11:00:20|19269.61|19149.61|19269.87|19149.87|19270.14|19150.14|19268.74|19148.74|10
1633086030000|2021-10-01 11:00:30|19270.08|19150.08|19264.7|19144.7|19272.55|19152.55|19264.1|19144.1|10
1633086040000|2021-10-01 11:00:40|19264.74|19144.74|19256.65|19136.65|19264.74|19144.74|19256.65|19136.65|10
1633086050000|2021-10-01 11:00:50|19256.5|19136.5|19258.04|19138.04|19258.12|19138.12|19255.88|19135.88|10
1633086060000|2021-10-01 11:01:00|19257.89|19137.89|19258.76|19138.76|19259.95|19139.95|19257.89|19137.89|10
1633086070000|2021-10-01 11:01:10|19258.94|19138.94|19261.36|19141.36|19261.36|19141.36|19258.47|19138.47|10
1633086080000|2021-10-01 11:01:20|19260.91|19140.91|19258.89|19138.89|19261.46|19141.46|19258.89|19138.89|10
1633086090000|2021-10-01 11:01:30|19259.64|19139.64|19262.67|19142.67|19262.67|19142.67|19259.64|19139.64|10
1633086100000|2021-10-01 11:01:40|19263.02|19143.02|19257.31|19137.31|19263.02|19143.02|19256.79|19136.79|10
1633086110000|2021-10-01 11:01:50|19257.48|19137.48|19258.36|19138.36|19259.48|19139.48|19257.48|19137.48|10
1633086120000|2021-10-01 11:02:00|19258.48|19138.48|19256.51|19136.51|19258.48|19138.48|19254.97|19134.97|10
1633086130000|2021-10-01 11:02:10|19256.43|19136.43|19252.79|19132.79|19256.43|19136.43|19252.42|19132.42|10
1633086140000|2021-10-01 11:02:20|19251.27|19131.27|19246.25|19126.25|19251.27|19131.27|19246.25|19126.25|10
1633086150000|2021-10-01 11:02:30|19246.61|19126.61|19243.5|19123.5|19246.61|19126.61|19243.5|19123.5|10
1633086160000|2021-10-01 11:02:40|19244.45|19124.45|19243.95|19123.95|19244.45|19124.45|19243.7|19123.7|10
1633086170000|2021-10-01 11:02:50|19243.56|19123.56|19244.96|19124.96|19245.27|19125.27|19243.31|19123.31|10
1633086180000|2021-10-01 11:03:00|19244.77|19124.77|19239.33|19119.33|19245.28|19125.28|19239.33|19119.33|10
1633086190000|2021-10-01 11:03:10|19238.74|19118.74|19222.48|19102.48|19238.74|19118.74|19222.48|19102.48|10
1633086200000|2021-10-01 11:03:20|19224.01|19104.01|19219.68|19099.68|19224.01|19104.01|19218.83|19098.83|10
1633086210000|2021-10-01 11:03:30|19219.83|19099.83|19214.69|19094.69|19219.91|19099.91|19214.05|19094.05|10
1633086220000|2021-10-01 11:03:40|19214.91|19094.91|19213.18|19093.18|19214.91|19094.91|19212.25|19092.25|10
1633086230000|2021-10-01 11:03:50|19212.32|19092.32|19207.54|19087.54|19212.32|19092.32|19207.54|19087.54|10
1633086240000|2021-10-01 11:04:00|19207.28|19087.28|19204.91|19084.91|19207.28|19087.28|19204.71|19084.71|9
1633086250000|2021-10-01 11:04:10|19205.03|19085.03|19203.12|19083.12|19205.03|19085.03|19196.1|19076.1|10
1633086260000|2021-10-01 11:04:20|19204.13|19084.13|19207.56|19087.56|19210.19|19090.19|19204.13|19084.13|9
1633086270000|2021-10-01 11:04:30|19208.89|19088.89|19208.31|19088.31|19209.81|19089.81|19207.36|19087.36|10
1633086280000|2021-10-01 11:04:40|19211.99|19091.99|19221.36|19101.36|19221.6|19101.6|19211.99|19091.99|10
1633086290000|2021-10-01 11:04:50|19222.39|19102.39|19231.14|19111.14|19231.4|19111.4|19222.39|19102.39|10
1633086300000|2021-10-01 11:05:00|19234.76|19114.76|19247.59|19127.59|19247.59|19127.59|19234.76|19114.76|10
1633086310000|2021-10-01 11:05:10|19247.64|19127.64|19245.4|19125.4|19248.8|19128.8|19245.38|19125.38|10
1633086320000|2021-10-01 11:05:20|19245.95|19125.95|19245.02|19125.02|19249.85|19129.85|19244.55|19124.55|10
1633086330000|2021-10-01 11:05:30|19244.49|19124.49|19236.71|19116.71|19246.02|19126.02|19236.32|19116.32|10
1633086340000|2021-10-01 11:05:40|19237.06|19117.06|19225.97|19105.97|19237.06|19117.06|19225.35|19105.35|10
1633086350000|2021-10-01 11:05:50|19226.33|19106.33|19223.6|19103.6|19226.65|19106.65|19223.36|19103.36|10
1633086360000|2021-10-01 11:06:00|19223.1|19103.1|19221.33|19101.33|19223.1|19103.1|19221.17|19101.17|10
1633086370000|2021-10-01 11:06:10|19220.88|19100.88|19216.98|19096.98|19220.88|19100.88|19216.98|19096.98|9
1633086380000|2021-10-01 11:06:20|19217.04|19097.04|19217.74|19097.74|19217.78|19097.78|19217.04|19097.04|10
1633086390000|2021-10-01 11:06:30|19217.81|19097.81|19224.74|19104.74|19224.74|19104.74|19217.81|19097.81|10
1633086400000|2021-10-01 11:06:40|19225.81|19105.81|19229.51|19109.51|19229.51|19109.51|19225.22|19105.22|10
1633086410000|2021-10-01 11:06:50|19231.73|19111.73|19235.36|19115.36|19235.55|19115.55|19231.73|19111.73|10
1633086420000|2021-10-01 11:07:00|19235.82|19115.82|19240.2|19120.2|19240.2|19120.2|19235.82|19115.82|10
1633086430000|2021-10-01 11:07:10|19238.64|19118.64|19247.51|19127.51|19247.51|19127.51|19238.64|19118.64|10
1633086440000|2021-10-01 11:07:20|19247.91|19127.91|19256.01|19136.01|19256.02|19136.02|19247.91|19127.91|10
1633086450000|2021-10-01 11:07:30|19257.59|19137.59|19263.43|19143.43|19264.52|19144.52|19257.59|19137.59|10
1633086460000|2021-10-01 11:07:40|19264.51|19144.51|19269.35|19149.35|19269.93|19149.93|19264.51|19144.51|10
1633086470000|2021-10-01 11:07:50|19270|19150|19278.12|19158.12|19278.39|19158.39|19270|19150|10
1633086480000|2021-10-01 11:08:00|19278.11|19158.11|19276.16|19156.16|19278.11|19158.11|19276.15|19156.15|10
1633086490000|2021-10-01 11:08:10|19276.17|19156.17|19278.13|19158.13|19278.13|19158.13|19275.38|19155.38|10
1633086500000|2021-10-01 11:08:20|19278.38|19158.38|19271.37|19151.37|19278.38|19158.38|19271.37|19151.37|10
1633086510000|2021-10-01 11:08:30|19269.78|19149.78|19263.79|19143.79|19269.78|19149.78|19263.35|19143.35|9
1633086520000|2021-10-01 11:08:40|19263.63|19143.63|19269.45|19149.45|19269.45|19149.45|19263.63|19143.63|10
1633086530000|2021-10-01 11:08:50|19268.93|19148.93|19273.7|19153.7|19273.7|19153.7|19268.93|19148.93|10
1633086540000|2021-10-01 11:09:00|19273.94|19153.94|19276.15|19156.15|19278.04|19158.04|19273.13|19153.13|10
1633086550000|2021-10-01 11:09:10|19276.97|19156.97|19279.75|19159.75|19279.83|19159.83|19276.97|19156.97|10
1633086560000|2021-10-01 11:09:20|19280.63|19160.63|19285.61|19165.61|19285.89|19165.89|19280.63|19160.63|10
1633086570000|2021-10-01 11:09:30|19286.2|19166.2|19290.54|19170.54|19290.54|19170.54|19286.2|19166.2|10
1633086580000|2021-10-01 11:09:40|19289.5|19169.5|19297.62|19177.62|19297.62|19177.62|19286.85|19166.85|10
1633086590000|2021-10-01 11:09:50|19297.38|19177.38|19308.03|19188.03|19308.53|19188.53|19297.38|19177.38|10
1633086600000|2021-10-01 11:10:00|19309.37|19189.37|19315.73|19195.73|19315.73|19195.73|19308.31|19188.31|10
1633086610000|2021-10-01 11:10:10|19316.01|19196.01|19307.94|19187.94|19316.01|19196.01|19307.94|19187.94|10
1633086620000|2021-10-01 11:10:20|19307.36|19187.36|19299.19|19179.19|19307.36|19187.36|19299.06|19179.06|9
1633086630000|2021-10-01 11:10:30|19298.4|19178.4|19293.39|19173.39|19298.4|19178.4|19293.39|19173.39|10
1633086640000|2021-10-01 11:10:40|19293.13|19173.13|19291.18|19171.18|19293.13|19173.13|19290.19|19170.19|10
1633086650000|2021-10-01 11:10:50|19291.81|19171.81|19291.28|19171.28|19291.81|19171.81|19290.18|19170.18|10
1633086660000|2021-10-01 11:11:00|19293.19|19173.19|19301.8|19181.8|19301.8|19181.8|19293.19|19173.19|10
1633086670000|2021-10-01 11:11:10|19297.25|19177.25|19289.66|19169.66|19297.25|19177.25|19289.45|19169.45|9
1633086680000|2021-10-01 11:11:20|19290.1|19170.1|19290.51|19170.51|19292.13|19172.13|19290.1|19170.1|10
1633086690000|2021-10-01 11:11:30|19290.45|19170.45|19280.12|19160.12|19290.45|19170.45|19280.12|19160.12|9
1633086700000|2021-10-01 11:11:40|19278.97|19158.97|19274.84|19154.84|19278.97|19158.97|19274.84|19154.84|10
1633086710000|2021-10-01 11:11:50|19275.29|19155.29|19269.49|19149.49|19275.29|19155.29|19269.49|19149.49|10
1633086720000|2021-10-01 11:12:00|19265.65|19145.65|19266.74|19146.74|19267.01|19147.01|19265.4|19145.4|10
1633086730000|2021-10-01 11:12:10|19267.82|19147.82|19269.66|19149.66|19270.76|19150.76|19267.82|19147.82|10
1633086740000|2021-10-01 11:12:20|19270.09|19150.09|19268.49|19148.49|19270.09|19150.09|19267.56|19147.56|10
1633086750000|2021-10-01 11:12:30|19268.18|19148.18|19270.44|19150.44|19270.56|19150.56|19267.9|19147.9|10
1633086760000|2021-10-01 11:12:40|19270.37|19150.37|19276.65|19156.65|19276.65|19156.65|19270.37|19150.37|10
1633086770000|2021-10-01 11:12:50|19276.52|19156.52|19278.88|19158.88|19278.88|19158.88|19276.52|19156.52|10
1633086780000|2021-10-01 11:13:00|19279.68|19159.68|19280.74|19160.74|19281.51|19161.51|19279.61|19159.61|10
1633086790000|2021-10-01 11:13:10|19279.87|19159.87|19280.24|19160.24|19280.72|19160.72|19279.82|19159.82|10
1633086800000|2021-10-01 11:13:20|19280.52|19160.52|19282.88|19162.88|19283.15|19163.15|19280.52|19160.52|10
1633086810000|2021-10-01 11:13:30|19282.99|19162.99|19283.28|19163.28|19283.42|19163.42|19282.63|19162.63|10
1633086820000|2021-10-01 11:13:40|19283.22|19163.22|19280.71|19160.71|19283.82|19163.82|19280.71|19160.71|9
1633086830000|2021-10-01 11:13:50|19280.53|19160.53|19282.48|19162.48|19282.67|19162.67|19280.53|19160.53|9
1633086840000|2021-10-01 11:14:00|19282.68|19162.68|19283.23|19163.23|19283.91|19163.91|19282.25|19162.25|9
1633086850000|2021-10-01 11:14:10|19283.97|19163.97|19280.53|19160.53|19283.97|19163.97|19280.53|19160.53|10
1633086860000|2021-10-01 11:14:20|19280.99|19160.99|19279.41|19159.41|19280.99|19160.99|19278.73|19158.73|10
1633086870000|2021-10-01 11:14:30|19279.77|19159.77|19282.21|19162.21|19282.21|19162.21|19279.37|19159.37|10
1633086880000|2021-10-01 11:14:40|19283.42|19163.42|19284.34|19164.34|19286.11|19166.11|19283.42|19163.42|10
1633086890000|2021-10-01 11:14:50|19283.91|19163.91|19285.47|19165.47|19285.47|19165.47|19283.88|19163.88|10
1633086900000|2021-10-01 11:15:00|19285.55|19165.55|19288.6|19168.6|19288.92|19168.92|19285.55|19165.55|10
1633086910000|2021-10-01 11:15:10|19288.32|19168.32|19290.34|19170.34|19290.34|19170.34|19288.32|19168.32|10
1633086920000|2021-10-01 11:15:20|19290.5|19170.5|19291.02|19171.02|19293.19|19173.19|19290.5|19170.5|10
1633086930000|2021-10-01 11:15:30|19290.87|19170.87|19290.22|19170.22|19291.69|19171.69|19289.37|19169.37|10
1633086940000|2021-10-01 11:15:40|19290.01|19170.01|19283.49|19163.49|19290.01|19170.01|19283.49|19163.49|10
1633086950000|2021-10-01 11:15:50|19283.67|19163.67|19286.9|19166.9|19287.19|19167.19|19283.55|19163.55|10
1633086960000|2021-10-01 11:16:00|19286.76|19166.76|19294.67|19174.67|19294.67|19174.67|19286.76|19166.76|10
1633086970000|2021-10-01 11:16:10|19293.92|19173.92|19292.16|19172.16|19294.27|19174.27|19291.12|19171.12|9
1633086980000|2021-10-01 11:16:20|19293|19173|19293|19173|19293.41|19173.41|19291.77|19171.77|10
1633086990000|2021-10-01 11:16:30|19293.19|19173.19|19294.24|19174.24|19294.47|19174.47|19292.7|19172.7|10
1633087000000|2021-10-01 11:16:40|19294.46|19174.46|19295.44|19175.44|19295.44|19175.44|19294.46|19174.46|10
1633087010000|2021-10-01 11:16:50|19295.78|19175.78|19296.01|19176.01|19296.87|19176.87|19295.59|19175.59|10
1633087020000|2021-10-01 11:17:00|19297.14|19177.14|19301.62|19181.62|19301.62|19181.62|19297.08|19177.08|10
1633087030000|2021-10-01 11:17:10|19301.78|19181.78|19307.85|19187.85|19308.28|19188.28|19301.75|19181.75|10
1633087040000|2021-10-01 11:17:20|19307.9|19187.9|19310.86|19190.86|19311.67|19191.67|19307.67|19187.67|10
1633087050000|2021-10-01 11:17:30|19310.39|19190.39|19325.36|19205.36|19325.62|19205.62|19310.39|19190.39|10
1633087060000|2021-10-01 11:17:40|19327.02|19207.02|19333.45|19213.45|19335.82|19215.82|19327.02|19207.02|10
1633087070000|2021-10-01 11:17:50|19332.95|19212.95|19337.02|19217.02|19337.02|19217.02|19331.09|19211.09|10
1633087080000|2021-10-01 11:18:00|19336.13|19216.13|19342.82|19222.82|19342.82|19222.82|19336.13|19216.13|10
1633087090000|2021-10-01 11:18:10|19342.57|19222.57|19345.91|19225.91|19345.91|19225.91|19341.01|19221.01|10
1633087100000|2021-10-01 11:18:20|19346.16|19226.16|19352.55|19232.55|19352.55|19232.55|19345.99|19225.99|10
1633087110000|2021-10-01 11:18:30|19353.66|19233.66|19353.41|19233.41|19354.54|19234.54|19352.43|19232.43|10
1633087120000|2021-10-01 11:18:40|19352.75|19232.75|19355.24|19235.24|19355.45|19235.45|19352.75|19232.75|10
1633087130000|2021-10-01 11:18:50|19354.76|19234.76|19351.59|19231.59|19355.48|19235.48|19351.59|19231.59|10
1633087140000|2021-10-01 11:19:00|19351.13|19231.13|19357.01|19237.01|19357.13|19237.13|19351.05|19231.05|10
1633087150000|2021-10-01 11:19:10|19355.5|19235.5|19354.27|19234.27|19355.5|19235.5|19353.84|19233.84|10
1633087160000|2021-10-01 11:19:20|19355.01|19235.01|19360.36|19240.36|19360.36|19240.36|19355.01|19235.01|10
1633087170000|2021-10-01 11:19:30|19359.23|19239.23|19342.69|19222.69|19359.23|19239.23|19342.69|19222.69|10
1633087180000|2021-10-01 11:19:40|19343.17|19223.17|19337.96|19217.96|19343.17|19223.17|19337.74|19217.74|10
1633087190000|2021-10-01 11:19:50|19338.56|19218.56|19343.81|19223.81|19344.07|19224.07|19337.85|19217.85|10
1633087200000|2021-10-01 11:20:00|19344.97|19224.97|19345.68|19225.68|19345.71|19225.71|19343.63|19223.63|10
1633087210000|2021-10-01 11:20:10|19345.02|19225.02|19342.83|19222.83|19345.02|19225.02|19342.83|19222.83|10
1633087220000|2021-10-01 11:20:20|19343.22|19223.22|19340.1|19220.1|19343.22|19223.22|19338.72|19218.72|10
1633087230000|2021-10-01 11:20:30|19340.55|19220.55|19340.06|19220.06|19341.4|19221.4|19339.85|19219.85|10
1633087240000|2021-10-01 11:20:40|19340.45|19220.45|19338.47|19218.47|19341.14|19221.14|19338.34|19218.34|10
1633087250000|2021-10-01 11:20:50|19337.92|19217.92|19337.35|19217.35|19338.01|19218.01|19336.46|19216.46|10
1633087260000|2021-10-01 11:21:00|19336.88|19216.88|19336.85|19216.85|19337.64|19217.64|19336.15|19216.15|10
1633087270000|2021-10-01 11:21:10|19336.47|19216.47|19333.67|19213.67|19336.49|19216.49|19333.67|19213.67|10
1633087280000|2021-10-01 11:21:20|19333.76|19213.76|19328.85|19208.85|19334.34|19214.34|19328.85|19208.85|10
1633087290000|2021-10-01 11:21:30|19328.41|19208.41|19325.3|19205.3|19328.41|19208.41|19325.3|19205.3|10
1633087300000|2021-10-01 11:21:40|19324.83|19204.83|19321.8|19201.8|19324.83|19204.83|19321.8|19201.8|10
1633087310000|2021-10-01 11:21:50|19322.53|19202.53|19323.57|19203.57|19324.18|19204.18|19322.53|19202.53|10
1633087320000|2021-10-01 11:22:00|19323.75|19203.75|19328.7|19208.7|19328.7|19208.7|19323.75|19203.75|10
1633087330000|2021-10-01 11:22:10|19328.67|19208.67|19332.58|19212.58|19332.58|19212.58|19328.67|19208.67|10
1633087340000|2021-10-01 11:22:20|19332.6|19212.6|19339.33|19219.33|19339.33|19219.33|19332.58|19212.58|10
1633087350000|2021-10-01 11:22:30|19340.39|19220.39|19348.49|19228.49|19348.49|19228.49|19340.39|19220.39|10
1633087360000|2021-10-01 11:22:40|19348.77|19228.77|19353.49|19233.49|19353.73|19233.73|19348.77|19228.77|10
1633087370000|2021-10-01 11:22:50|19353.6|19233.6|19353.15|19233.15|19353.6|19233.6|19351.31|19231.31|10
1633087380000|2021-10-01 11:23:00|19352.85|19232.85|19351.47|19231.47|19352.85|19232.85|19351.47|19231.47|10
1633087390000|2021-10-01 11:23:10|19351.39|19231.39|19348.95|19228.95|19351.81|19231.81|19348.95|19228.95|10
1633087400000|2021-10-01 11:23:20|19348.41|19228.41|19344|19224|19348.41|19228.41|19344|19224|10
1633087410000|2021-10-01 11:23:30|19345.23|19225.23|19344.47|19224.47|19345.44|19225.44|19344.47|19224.47|10
1633087420000|2021-10-01 11:23:40|19344.4|19224.4|19346.27|19226.27|19346.27|19226.27|19344.4|19224.4|10
1633087430000|2021-10-01 11:23:50|19346.67|19226.67|19347.23|19227.23|19347.23|19227.23|19345.6|19225.6|10
1633087440000|2021-10-01 11:24:00|19347.44|19227.44|19350.34|19230.34|19350.86|19230.86|19347.44|19227.44|10
1633087450000|2021-10-01 11:24:10|19350.02|19230.02|19346.31|19226.31|19350.04|19230.04|19346.31|19226.31|10
1633087460000|2021-10-01 11:24:20|19346.08|19226.08|19341.95|19221.95|19346.08|19226.08|19341.06|19221.06|10
1633087470000|2021-10-01 11:24:30|19342.14|19222.14|19342.31|19222.31|19342.74|19222.74|19341.58|19221.58|10
1633087480000|2021-10-01 11:24:40|19342.63|19222.63|19356.05|19236.05|19356.05|19236.05|19342.63|19222.63|10
1633087490000|2021-10-01 11:24:50|19357|19237|19371.56|19251.56|19371.56|19251.56|19357|19237|10
1633087500000|2021-10-01 11:25:00|19373.97|19253.97|19387.05|19267.05|19387.84|19267.84|19373.97|19253.97|10
1633087510000|2021-10-01 11:25:10|19387.69|19267.69|19379.23|19259.23|19389.65|19269.65|19379.23|19259.23|10
1633087520000|2021-10-01 11:25:20|19377.28|19257.28|19363.33|19243.33|19377.28|19257.28|19363.33|19243.33|10
1633087530000|2021-10-01 11:25:30|19363.47|19243.47|19359.31|19239.31|19363.47|19243.47|19359.17|19239.17|10
1633087540000|2021-10-01 11:25:40|19359.54|19239.54|19361.03|19241.03|19361.6|19241.6|19359.35|19239.35|10
1633087550000|2021-10-01 11:25:50|19361.3|19241.3|19361.09|19241.09|19365.57|19245.57|19361.09|19241.09|10
1633087560000|2021-10-01 11:26:00|19360.64|19240.64|19358.71|19238.71|19360.64|19240.64|19358.24|19238.24|10
1633087570000|2021-10-01 11:26:10|19357.98|19237.98|19355.7|19235.7|19357.98|19237.98|19355.22|19235.22|10
1633087580000|2021-10-01 11:26:20|19354.85|19234.85|19354.12|19234.12|19355.55|19235.55|19354.06|19234.06|10
1633087590000|2021-10-01 11:26:30|19354.44|19234.44|19353.79|19233.79|19354.44|19234.44|19350.43|19230.43|10
1633087600000|2021-10-01 11:26:40|19353.8|19233.8|19359.66|19239.66|19359.66|19239.66|19353.8|19233.8|10
1633087610000|2021-10-01 11:26:50|19359.49|19239.49|19366.98|19246.98|19366.98|19246.98|19359.49|19239.49|10
1633087620000|2021-10-01 11:27:00|19366.37|19246.37|19368.83|19248.83|19368.86|19248.86|19366.09|19246.09|10
1633087630000|2021-10-01 11:27:10|19369.25|19249.25|19367.66|19247.66|19369.25|19249.25|19366.56|19246.56|10
1633087640000|2021-10-01 11:27:20|19369.01|19249.01|19370.48|19250.48|19371.98|19251.98|19369.01|19249.01|10
1633087650000|2021-10-01 11:27:30|19371.78|19251.78|19378.94|19258.94|19378.94|19258.94|19371.78|19251.78|10
1633087660000|2021-10-01 11:27:40|19379.1|19259.1|19389.91|19269.91|19389.91|19269.91|19379.1|19259.1|10
1633087670000|2021-10-01 11:27:50|19392.5|19272.5|19396.28|19276.28|19396.28|19276.28|19392.13|19272.13|10
1633087680000|2021-10-01 11:28:00|19397.5|19277.5|19398.31|19278.31|19398.68|19278.68|19396.87|19276.87|10
1633087690000|2021-10-01 11:28:10|19398.42|19278.42|19397.27|19277.27|19399.4|19279.4|19397.27|19277.27|10
1633087700000|2021-10-01 11:28:20|19396.19|19276.19|19394.93|19274.93|19397.59|19277.59|19394.93|19274.93|10
1633087710000|2021-10-01 11:28:30|19394.45|19274.45|19385.81|19265.81|19394.45|19274.45|19385.58|19265.58|10
1633087720000|2021-10-01 11:28:40|19384.94|19264.94|19387.22|19267.22|19387.22|19267.22|19384.94|19264.94|10
1633087730000|2021-10-01 11:28:50|19387.64|19267.64|19389.65|19269.65|19391.45|19271.45|19387.64|19267.64|10
1633087740000|2021-10-01 11:29:00|19390.51|19270.51|19390.48|19270.48|19391.41|19271.41|19388.99|19268.99|10
1633087750000|2021-10-01 11:29:10|19390.58|19270.58|19394.03|19274.03|19394.03|19274.03|19390.58|19270.58|10
1633087760000|2021-10-01 11:29:20|19394.33|19274.33|19407.69|19287.69|19407.69|19287.69|19394.33|19274.33|10
1633087770000|2021-10-01 11:29:30|19408.27|19288.27|19412.16|19292.16|19412.63|19292.63|19408.27|19288.27|10
1633087780000|2021-10-01 11:29:40|19412.69|19292.69|19419.21|19299.21|19419.21|19299.21|19412.69|19292.69|10
1633087790000|2021-10-01 11:29:50|19420.89|19300.89|19432.01|19312.01|19432.01|19312.01|19420.63|19300.63|10
1633087800000|2021-10-01 11:30:00|19431.59|19311.59|19433.62|19313.62|19435.51|19315.51|19431.59|19311.59|10
1633087810000|2021-10-01 11:30:10|19433.99|19313.99|19422.83|19302.83|19433.99|19313.99|19422.83|19302.83|10
1633087820000|2021-10-01 11:30:20|19421.45|19301.45|19411.06|19291.06|19421.45|19301.45|19411.06|19291.06|10
1633087830000|2021-10-01 11:30:30|19411.54|19291.54|19404.98|19284.98|19411.54|19291.54|19404.5|19284.5|10
1633087840000|2021-10-01 11:30:40|19403.66|19283.66|19397.4|19277.4|19403.66|19283.66|19397.4|19277.4|10
1633087850000|2021-10-01 11:30:50|19396.51|19276.51|19387.84|19267.84|19396.51|19276.51|19387.84|19267.84|10
1633087860000|2021-10-01 11:31:00|19387.69|19267.69|19381.07|19261.07|19387.9|19267.9|19381.07|19261.07|10
1633087870000|2021-10-01 11:31:10|19380.6|19260.6|19376.95|19256.95|19380.6|19260.6|19376.95|19256.95|10
1633087880000|2021-10-01 11:31:20|19376.03|19256.03|19373.72|19253.72|19376.19|19256.19|19373.72|19253.72|9
1633087890000|2021-10-01 11:31:30|19373.92|19253.92|19374.28|19254.28|19374.74|19254.74|19373.31|19253.31|10
1633087900000|2021-10-01 11:31:40|19374.22|19254.22|19380.71|19260.71|19380.71|19260.71|19374.22|19254.22|10
1633087910000|2021-10-01 11:31:50|19381|19261|19383.37|19263.37|19383.37|19263.37|19380.34|19260.34|10
1633087920000|2021-10-01 11:32:00|19383.43|19263.43|19388.4|19268.4|19388.4|19268.4|19383.43|19263.43|10
1633087930000|2021-10-01 11:32:10|19388.22|19268.22|19390.27|19270.27|19390.27|19270.27|19387.84|19267.84|9
1633087940000|2021-10-01 11:32:20|19389.98|19269.98|19388.64|19268.64|19389.98|19269.98|19388.64|19268.64|10
1633087950000|2021-10-01 11:32:30|19388.32|19268.32|19388.62|19268.62|19390.17|19270.17|19388.07|19268.07|10
1633087960000|2021-10-01 11:32:40|19388.81|19268.81|19385.61|19265.61|19388.81|19268.81|19385.61|19265.61|10
1633087970000|2021-10-01 11:32:50|19385.04|19265.04|19381.92|19261.92|19385.04|19265.04|19381.92|19261.92|10
1633087980000|2021-10-01 11:33:00|19381.84|19261.84|19376.27|19256.27|19381.84|19261.84|19376.27|19256.27|10
1633087990000|2021-10-01 11:33:10|19376.14|19256.14|19373.31|19253.31|19376.6|19256.6|19371.55|19251.55|10
1633088000000|2021-10-01 11:33:20|19373.09|19253.09|19375.19|19255.19|19375.19|19255.19|19373.09|19253.09|10
1633088010000|2021-10-01 11:33:30|19375|19255|19375.84|19255.84|19376.18|19256.18|19375|19255|10
1633088020000|2021-10-01 11:33:40|19375.87|19255.87|19378.61|19258.61|19378.61|19258.61|19375.87|19255.87|10
1633088030000|2021-10-01 11:33:50|19378.66|19258.66|19381.18|19261.18|19381.18|19261.18|19378.66|19258.66|10
1633088040000|2021-10-01 11:34:00|19381.73|19261.73|19381.09|19261.09|19383|19263|19381.09|19261.09|10
1633088050000|2021-10-01 11:34:10|19381.05|19261.05|19380.46|19260.46|19381.05|19261.05|19379.55|19259.55|10
1633088060000|2021-10-01 11:34:20|19380.12|19260.12|19382.24|19262.24|19382.24|19262.24|19380.04|19260.04|10
1633088070000|2021-10-01 11:34:30|19384.51|19264.51|19391.04|19271.04|19391.04|19271.04|19384.44|19264.44|10
1633088080000|2021-10-01 11:34:40|19392.07|19272.07|19396.12|19276.12|19396.12|19276.12|19392.07|19272.07|10
1633088090000|2021-10-01 11:34:50|19397.56|19277.56|19399.79|19279.79|19400.11|19280.11|19397.56|19277.56|10
1633088100000|2021-10-01 11:35:00|19400|19280|19398.35|19278.35|19400|19280|19398.03|19278.03|10
1633088110000|2021-10-01 11:35:10|19398.3|19278.3|19397.77|19277.77|19399.75|19279.75|19397.77|19277.77|10
1633088120000|2021-10-01 11:35:20|19396.99|19276.99|19394.17|19274.17|19396.99|19276.99|19394.17|19274.17|10
1633088130000|2021-10-01 11:35:30|19393.15|19273.15|19393.59|19273.59|19393.96|19273.96|19393.02|19273.02|10
1633088140000|2021-10-01 11:35:40|19393.18|19273.18|19392.51|19272.51|19393.81|19273.81|19392.51|19272.51|10
1633088150000|2021-10-01 11:35:50|19392.96|19272.96|19388.39|19268.39|19392.96|19272.96|19388.18|19268.18|10
1633088160000|2021-10-01 11:36:00|19387.76|19267.76|19384.15|19264.15|19387.76|19267.76|19384.13|19264.13|10
1633088170000|2021-10-01 11:36:10|19384.07|19264.07|19382.77|19262.77|19384.07|19264.07|19382.77|19262.77|10
1633088180000|2021-10-01 11:36:20|19382.49|19262.49|19380.77|19260.77|19382.49|19262.49|19379.93|19259.93|10
1633088190000|2021-10-01 11:36:30|19380.91|19260.91|19387.18|19267.18|19387.18|19267.18|19380.91|19260.91|10
1633088200000|2021-10-01 11:36:40|19388.22|19268.22|19395.92|19275.92|19395.92|19275.92|19388.22|19268.22|10
1633088210000|2021-10-01 11:36:50|19395.93|19275.93|19397.59|19277.59|19398.1|19278.1|19395.93|19275.93|10
1633088220000|2021-10-01 11:37:00|19396.9|19276.9|19397.79|19277.79|19398.77|19278.77|19396.9|19276.9|10
1633088230000|2021-10-01 11:37:10|19398.24|19278.24|19395.01|19275.01|19399.73|19279.73|19395.01|19275.01|10
1633088240000|2021-10-01 11:37:20|19394.26|19274.26|19392.4|19272.4|19394.29|19274.29|19392.38|19272.38|10
1633088250000|2021-10-01 11:37:30|19393.96|19273.96|19397.15|19277.15|19397.15|19277.15|19393.91|19273.91|10
1633088260000|2021-10-01 11:37:40|19397.59|19277.59|19397.96|19277.96|19398.07|19278.07|19397.1|19277.1|9
1633088270000|2021-10-01 11:37:50|19397.47|19277.47|19395.56|19275.56|19398.04|19278.04|19395.14|19275.14|10
1633088280000|2021-10-01 11:38:00|19395.6|19275.6|19390.39|19270.39|19395.6|19275.6|19390.39|19270.39|9
1633088290000|2021-10-01 11:38:10|19390.05|19270.05|19387.4|19267.4|19390.05|19270.05|19387.4|19267.4|10
1633088300000|2021-10-01 11:38:20|19387.33|19267.33|19390.47|19270.47|19390.47|19270.47|19387.01|19267.01|10
1633088310000|2021-10-01 11:38:30|19390.58|19270.58|19405.64|19285.64|19405.64|19285.64|19390.24|19270.24|10
1633088320000|2021-10-01 11:38:40|19406.47|19286.47|19409.35|19289.35|19411.35|19291.35|19405.56|19285.56|10
1633088330000|2021-10-01 11:38:50|19409.72|19289.72|19412.1|19292.1|19412.31|19292.31|19409.72|19289.72|9
1633088340000|2021-10-01 11:39:00|19412.55|19292.55|19417.36|19297.36|19417.44|19297.44|19412.55|19292.55|10
1633088350000|2021-10-01 11:39:10|19417.16|19297.16|19419.36|19299.36|19419.71|19299.71|19417.16|19297.16|10
1633088360000|2021-10-01 11:39:20|19419.11|19299.11|19423.06|19303.06|19423.06|19303.06|19419.11|19299.11|10
1633088370000|2021-10-01 11:39:30|19422.31|19302.31|19420.67|19300.67|19422.31|19302.31|19420.29|19300.29|10
1633088380000|2021-10-01 11:39:40|19423.33|19303.33|19426.24|19306.24|19426.89|19306.89|19423.33|19303.33|10
1633088390000|2021-10-01 11:39:50|19426.2|19306.2|19427.32|19307.32|19427.32|19307.32|19425.41|19305.41|10
1633088400000|2021-10-01 11:40:00|19426.33|19306.33|19424.47|19304.47|19426.45|19306.45|19424.29|19304.29|10
1633088410000|2021-10-01 11:40:10|19424.31|19304.31|19422.46|19302.46|19424.31|19304.31|19422.46|19302.46|10
1633088420000|2021-10-01 11:40:20|19420.95|19300.95|19418.06|19298.06|19421.18|19301.18|19418.06|19298.06|10
1633088430000|2021-10-01 11:40:30|19418.38|19298.38|19418.6|19298.6|19419|19299|19417.08|19297.08|10
1633088440000|2021-10-01 11:40:40|19419.14|19299.14|19418.46|19298.46|19419.14|19299.14|19418.14|19298.14|10
1633088450000|2021-10-01 11:40:50|19417.16|19297.16|19413.5|19293.5|19417.8|19297.8|19413.5|19293.5|10
1633088460000|2021-10-01 11:41:00|19412.4|19292.4|19411.02|19291.02|19412.4|19292.4|19411.02|19291.02|10
1633088470000|2021-10-01 11:41:10|19411.29|19291.29|19410.08|19290.08|19411.74|19291.74|19409.5|19289.5|10
1633088480000|2021-10-01 11:41:20|19409.59|19289.59|19408.67|19288.67|19409.7|19289.7|19407.96|19287.96|10
1633088490000|2021-10-01 11:41:30|19409.39|19289.39|19408.52|19288.52|19409.74|19289.74|19408.02|19288.02|10
1633088500000|2021-10-01 11:41:40|19408.64|19288.64|19409.82|19289.82|19409.82|19289.82|19408.44|19288.44|9
1633088510000|2021-10-01 11:41:50|19410.7|19290.7|19412.7|19292.7|19412.99|19292.99|19410.51|19290.51|10
1633088520000|2021-10-01 11:42:00|19412.8|19292.8|19413.56|19293.56|19414.1|19294.1|19412.8|19292.8|10
1633088530000|2021-10-01 11:42:10|19413.49|19293.49|19410.65|19290.65|19414.17|19294.17|19410.65|19290.65|10
1633088540000|2021-10-01 11:42:20|19410.51|19290.51|19408.91|19288.91|19410.63|19290.63|19408.82|19288.82|10
1633088550000|2021-10-01 11:42:30|19408.98|19288.98|19407.78|19287.78|19408.98|19288.98|19407.62|19287.62|9
1633088560000|2021-10-01 11:42:40|19408.1|19288.1|19408.82|19288.82|19409.45|19289.45|19408.1|19288.1|10
1633088570000|2021-10-01 11:42:50|19408.78|19288.78|19406.14|19286.14|19408.78|19288.78|19406.14|19286.14|10
1633088580000|2021-10-01 11:43:00|19406.15|19286.15|19404.62|19284.62|19406.15|19286.15|19403.73|19283.73|10
1633088590000|2021-10-01 11:43:10|19404.55|19284.55|19404.94|19284.94|19404.94|19284.94|19403.9|19283.9|10
1633088600000|2021-10-01 11:43:20|19404.63|19284.63|19408.46|19288.46|19408.46|19288.46|19404.28|19284.28|10
1633088610000|2021-10-01 11:43:30|19408.81|19288.81|19409|19289|19409.26|19289.26|19407.73|19287.73|10
1633088620000|2021-10-01 11:43:40|19410.27|19290.27|19411.08|19291.08|19412.1|19292.1|19410.03|19290.03|10
1633088630000|2021-10-01 11:43:50|19411.11|19291.11|19409.91|19289.91|19411.64|19291.64|19409.91|19289.91|10
1633088640000|2021-10-01 11:44:00|19409.61|19289.61|19411.11|19291.11|19411.3|19291.3|19409.09|19289.09|10
1633088650000|2021-10-01 11:44:10|19410.58|19290.58|19412.73|19292.73|19412.73|19292.73|19410.27|19290.27|10
1633088660000|2021-10-01 11:44:20|19412.57|19292.57|19413.71|19293.71|19413.71|19293.71|19412.32|19292.32|10
1633088670000|2021-10-01 11:44:30|19413.64|19293.64|19420.99|19300.99|19420.99|19300.99|19413.4|19293.4|10
1633088680000|2021-10-01 11:44:40|19421.22|19301.22|19441.94|19321.94|19441.94|19321.94|19421.15|19301.15|10
1633088690000|2021-10-01 11:44:50|19441.41|19321.41|19454.86|19334.86|19455.78|19335.78|19441.41|19321.41|10
1633088700000|2021-10-01 11:45:00|19456.89|19336.89|19450.84|19330.84|19456.89|19336.89|19450.44|19330.44|10
1633088710000|2021-10-01 11:45:10|19451.2|19331.2|19434.19|19314.19|19451.2|19331.2|19434.19|19314.19|10
1633088720000|2021-10-01 11:45:20|19427.71|19307.71|19422.39|19302.39|19427.71|19307.71|19422.39|19302.39|10
1633088730000|2021-10-01 11:45:30|19422.84|19302.84|19430.77|19310.77|19430.77|19310.77|19422.58|19302.58|9
1633088740000|2021-10-01 11:45:40|19431.03|19311.03|19436.49|19316.49|19436.49|19316.49|19431.03|19311.03|10
1633088750000|2021-10-01 11:45:50|19437.28|19317.28|19464.52|19344.52|19474.37|19354.37|19437.28|19317.28|10
1633088760000|2021-10-01 11:46:00|19467.01|19347.01|19472.87|19352.87|19473.02|19353.02|19466.09|19346.09|10
1633088770000|2021-10-01 11:46:10|19473.13|19353.13|19469.56|19349.56|19474.45|19354.45|19469.56|19349.56|10
1633088780000|2021-10-01 11:46:20|19468.96|19348.96|19473.85|19353.85|19473.85|19353.85|19468.52|19348.52|10
1633088790000|2021-10-01 11:46:30|19474.38|19354.38|19480.08|19360.08|19480.48|19360.48|19474.38|19354.38|10
1633088800000|2021-10-01 11:46:40|19478.63|19358.63|19479.99|19359.99|19479.99|19359.99|19477.81|19357.81|10
1633088810000|2021-10-01 11:46:50|19479.75|19359.75|19476.33|19356.33|19479.76|19359.76|19476.33|19356.33|10
1633088820000|2021-10-01 11:47:00|19476.41|19356.41|19469.29|19349.29|19477.37|19357.37|19469.29|19349.29|10
1633088830000|2021-10-01 11:47:10|19469.51|19349.51|19465.35|19345.35|19470.81|19350.81|19465.35|19345.35|10
1633088840000|2021-10-01 11:47:20|19466.69|19346.69|19460.62|19340.62|19466.69|19346.69|19460.62|19340.62|10
1633088850000|2021-10-01 11:47:30|19458.87|19338.87|19455.78|19335.78|19458.87|19338.87|19455.78|19335.78|10
1633088860000|2021-10-01 11:47:40|19453.3|19333.3|19448.84|19328.84|19453.3|19333.3|19448.8|19328.8|10
1633088870000|2021-10-01 11:47:50|19448.24|19328.24|19446.6|19326.6|19448.24|19328.24|19446.15|19326.15|10
1633088880000|2021-10-01 11:48:00|19445.66|19325.66|19445.01|19325.01|19446.13|19326.13|19444.64|19324.64|10
1633088890000|2021-10-01 11:48:10|19445.59|19325.59|19440.25|19320.25|19445.59|19325.59|19440.25|19320.25|10
1633088900000|2021-10-01 11:48:20|19439.52|19319.52|19437.84|19317.84|19439.74|19319.74|19437.74|19317.74|10
1633088910000|2021-10-01 11:48:30|19436.64|19316.64|19434.49|19314.49|19436.98|19316.98|19434.49|19314.49|10
1633088920000|2021-10-01 11:48:40|19434.46|19314.46|19436.91|19316.91|19436.91|19316.91|19434.46|19314.46|10
1633088930000|2021-10-01 11:48:50|19436.69|19316.69|19435.04|19315.04|19436.69|19316.69|19434.74|19314.74|10
1633088940000|2021-10-01 11:49:00|19435.76|19315.76|19434.84|19314.84|19435.88|19315.88|19434.49|19314.49|10
1633088950000|2021-10-01 11:49:10|19435.51|19315.51|19435.65|19315.65|19436.83|19316.83|19435.51|19315.51|10
1633088960000|2021-10-01 11:49:20|19435.41|19315.41|19433.82|19313.82|19435.41|19315.41|19433.31|19313.31|10
1633088970000|2021-10-01 11:49:30|19432.36|19312.36|19430.95|19310.95|19432.43|19312.43|19430.35|19310.35|10
1633088980000|2021-10-01 11:49:40|19430.88|19310.88|19426.05|19306.05|19430.88|19310.88|19426.05|19306.05|10
1633088990000|2021-10-01 11:49:50|19426.35|19306.35|19428.28|19308.28|19428.33|19308.33|19425.74|19305.74|9
1633089000000|2021-10-01 11:50:00|19428.08|19308.08|19426.24|19306.24|19429|19309|19426.08|19306.08|9
1633089010000|2021-10-01 11:50:10|19426.64|19306.64|19423.81|19303.81|19426.64|19306.64|19423.58|19303.58|10
1633089020000|2021-10-01 11:50:20|19423.43|19303.43|19420.48|19300.48|19423.43|19303.43|19420.31|19300.31|10
1633089030000|2021-10-01 11:50:30|19420.56|19300.56|19418.01|19298.01|19420.89|19300.89|19418.01|19298.01|9
1633089040000|2021-10-01 11:50:40|19417.85|19297.85|19418.17|19298.17|19419.47|19299.47|19417.85|19297.85|10
1633089050000|2021-10-01 11:50:50|19417.66|19297.66|19415.63|19295.63|19417.75|19297.75|19415.63|19295.63|10
1633089060000|2021-10-01 11:51:00|19413.89|19293.89|19402.33|19282.33|19413.89|19293.89|19402.33|19282.33|10
1633089070000|2021-10-01 11:51:10|19401.56|19281.56|19398.72|19278.72|19401.56|19281.56|19398.58|19278.58|10
1633089080000|2021-10-01 11:51:20|19398.21|19278.21|19393.07|19273.07|19398.21|19278.21|19392.96|19272.96|10
1633089090000|2021-10-01 11:51:30|19392.84|19272.84|19388.07|19268.07|19392.84|19272.84|19388.07|19268.07|10
1633089100000|2021-10-01 11:51:40|19387.62|19267.62|19386.33|19266.33|19388.13|19268.13|19385.38|19265.38|10
1633089110000|2021-10-01 11:51:50|19386.13|19266.13|19385.08|19265.08|19386.13|19266.13|19384.66|19264.66|10
1633089120000|2021-10-01 11:52:00|19385.49|19265.49|19383.71|19263.71|19385.49|19265.49|19383.13|19263.13|10
1633089130000|2021-10-01 11:52:10|19384.23|19264.23|19384.38|19264.38|19384.38|19264.38|19383.05|19263.05|10
1633089140000|2021-10-01 11:52:20|19384.45|19264.45|19383.59|19263.59|19384.93|19264.93|19383.01|19263.01|10
1633089150000|2021-10-01 11:52:30|19383.79|19263.79|19383.22|19263.22|19383.95|19263.95|19383.21|19263.21|9
1633089160000|2021-10-01 11:52:40|19383.21|19263.21|19383.44|19263.44|19384.17|19264.17|19383.19|19263.19|9
1633089170000|2021-10-01 11:52:50|19383.06|19263.06|19382.77|19262.77|19383.1|19263.1|19382.61|19262.61|8
1633089180000|2021-10-01 11:53:00|19382.3|19262.3|19380.21|19260.21|19382.3|19262.3|19379.81|19259.81|10
1633089190000|2021-10-01 11:53:10|19381.27|19261.27|19380.72|19260.72|19381.57|19261.57|19380.11|19260.11|10
1633089200000|2021-10-01 11:53:20|19380.09|19260.09|19379.22|19259.22|19380.09|19260.09|19378.87|19258.87|10
1633089210000|2021-10-01 11:53:30|19379.67|19259.67|19380.13|19260.13|19380.55|19260.55|19379.37|19259.37|9
1633089220000|2021-10-01 11:53:40|19380.04|19260.04|19380.26|19260.26|19380.26|19260.26|19379.14|19259.14|10
1633089230000|2021-10-01 11:53:50|19380.24|19260.24|19382.24|19262.24|19382.24|19262.24|19380.24|19260.24|10
1633089240000|2021-10-01 11:54:00|19382.45|19262.45|19383.1|19263.1|19383.1|19263.1|19382.37|19262.37|9
1633089250000|2021-10-01 11:54:10|19382.54|19262.54|19381.63|19261.63|19383.07|19263.07|19381.63|19261.63|10
1633089260000|2021-10-01 11:54:20|19382.09|19262.09|19383.05|19263.05|19383.17|19263.17|19381.81|19261.81|10
1633089270000|2021-10-01 11:54:30|19383.31|19263.31|19385.14|19265.14|19385.44|19265.44|19383.31|19263.31|10
1633089280000|2021-10-01 11:54:40|19385.41|19265.41|19384.1|19264.1|19385.41|19265.41|19384.1|19264.1|10
1633089290000|2021-10-01 11:54:50|19383.86|19263.86|19386.35|19266.35|19386.35|19266.35|19383.72|19263.72|10
1633089300000|2021-10-01 11:55:00|19386.53|19266.53|19386.78|19266.78|19386.81|19266.81|19385.27|19265.27|10
1633089310000|2021-10-01 11:55:10|19388.07|19268.07|19391.43|19271.43|19391.43|19271.43|19388.07|19268.07|9
1633089320000|2021-10-01 11:55:20|19392.4|19272.4|19396.04|19276.04|19396.31|19276.31|19392.12|19272.12|10
1633089330000|2021-10-01 11:55:30|19395.76|19275.76|19395.44|19275.44|19397.09|19277.09|19395.44|19275.44|10
1633089340000|2021-10-01 11:55:40|19395.57|19275.57|19393.95|19273.95|19395.57|19275.57|19393.92|19273.92|8
1633089350000|2021-10-01 11:55:50|19394.53|19274.53|19393.34|19273.34|19394.53|19274.53|19393.03|19273.03|10
1633089360000|2021-10-01 11:56:00|19393.87|19273.87|19393.53|19273.53|19394.72|19274.72|19393.53|19273.53|10
1633089370000|2021-10-01 11:56:10|19393.55|19273.55|19392.41|19272.41|19393.66|19273.66|19392.22|19272.22|10
1633089380000|2021-10-01 11:56:20|19392.49|19272.49|19391.84|19271.84|19392.49|19272.49|19390.02|19270.02|9
1633089390000|2021-10-01 11:56:30|19391.96|19271.96|19397.12|19277.12|19397.12|19277.12|19391.96|19271.96|10
1633089400000|2021-10-01 11:56:40|19396.94|19276.94|19400.26|19280.26|19400.26|19280.26|19396.49|19276.49|10
1633089410000|2021-10-01 11:56:50|19400.56|19280.56|19409.25|19289.25|19409.25|19289.25|19400.56|19280.56|10
1633089420000|2021-10-01 11:57:00|19409.82|19289.82|19409.93|19289.93|19409.93|19289.93|19409.12|19289.12|10
1633089430000|2021-10-01 11:57:10|19411.14|19291.14|19415.04|19295.04|19415.5|19295.5|19411.14|19291.14|10
1633089440000|2021-10-01 11:57:20|19415.67|19295.67|19418.07|19298.07|19419.27|19299.27|19415.67|19295.67|10
1633089450000|2021-10-01 11:57:30|19417.93|19297.93|19413.47|19293.47|19417.93|19297.93|19412.87|19292.87|10
1633089460000|2021-10-01 11:57:40|19412.89|19292.89|19409.9|19289.9|19412.89|19292.89|19409.43|19289.43|10
1633089470000|2021-10-01 11:57:50|19407.95|19287.95|19407.24|19287.24|19408.2|19288.2|19406.52|19286.52|10
1633089480000|2021-10-01 11:58:00|19407.01|19287.01|19412.37|19292.37|19412.37|19292.37|19407.01|19287.01|10
1633089490000|2021-10-01 11:58:10|19412.61|19292.61|19412.39|19292.39|19413.17|19293.17|19411.42|19291.42|10
1633089500000|2021-10-01 11:58:20|19412.41|19292.41|19410.94|19290.94|19413.51|19293.51|19410.94|19290.94|10
1633089510000|2021-10-01 11:58:30|19410.65|19290.65|19411.19|19291.19|19411.2|19291.2|19410.15|19290.15|10
1633089520000|2021-10-01 11:58:40|19412.08|19292.08|19411.47|19291.47|19412.08|19292.08|19409.56|19289.56|10
1633089530000|2021-10-01 11:58:50|19411.41|19291.41|19413|19293|19413|19293|19411.1|19291.1|10
1633089540000|2021-10-01 11:59:00|19413.66|19293.66|19414.67|19294.67|19415.1|19295.1|19413.66|19293.66|10
1633089550000|2021-10-01 11:59:10|19414.91|19294.91|19419.78|19299.78|19419.78|19299.78|19414.82|19294.82|10
1633089560000|2021-10-01 11:59:20|19420.43|19300.43|19424.8|19304.8|19424.8|19304.8|19420.43|19300.43|10
1633089570000|2021-10-01 11:59:30|19425.3|19305.3|19427.48|19307.48|19427.64|19307.64|19425.3|19305.3|9
1633089580000|2021-10-01 11:59:40|19429.18|19309.18|19437.56|19317.56|19437.56|19317.56|19428.7|19308.7|10
1633089590000|2021-10-01 11:59:50|19437.34|19317.34|19436.21|19316.21|19437.69|19317.69|19436.21|19316.21|10
1633089600000|2021-10-01 12:00:00|19436.6|19316.6|19438.61|19318.61|19438.63|19318.63|19435.49|19315.49|10
1633089610000|2021-10-01 12:00:10|19437.89|19317.89|19443.67|19323.67|19443.67|19323.67|19437.89|19317.89|10
1633089620000|2021-10-01 12:00:20|19444.11|19324.11|19443.46|19323.46|19444.93|19324.93|19442.97|19322.97|10
1633089630000|2021-10-01 12:00:30|19442.43|19322.43|19440.08|19320.08|19444.04|19324.04|19440.08|19320.08|10
1633089640000|2021-10-01 12:00:40|19440.21|19320.21|19440.66|19320.66|19440.66|19320.66|19439.31|19319.31|10
1633089650000|2021-10-01 12:00:50|19441.4|19321.4|19443.69|19323.69|19443.69|19323.69|19441.4|19321.4|10
1633089660000|2021-10-01 12:01:00|19444.25|19324.25|19438.09|19318.09|19444.85|19324.85|19438.09|19318.09|10
1633089670000|2021-10-01 12:01:10|19440.06|19320.06|19438.23|19318.23|19440.54|19320.54|19438.23|19318.23|10
1633089680000|2021-10-01 12:01:20|19438.25|19318.25|19431.87|19311.87|19438.25|19318.25|19431.87|19311.87|10
1633089690000|2021-10-01 12:01:30|19432.08|19312.08|19428.68|19308.68|19432.08|19312.08|19428.68|19308.68|9
1633089700000|2021-10-01 12:01:40|19428.82|19308.82|19431.83|19311.83|19431.83|19311.83|19427.18|19307.18|10
1633089710000|2021-10-01 12:01:50|19433.09|19313.09|19438.76|19318.76|19439.55|19319.55|19433.09|19313.09|10
1633089720000|2021-10-01 12:02:00|19438.77|19318.77|19442.17|19322.17|19442.17|19322.17|19438.77|19318.77|9
1633089730000|2021-10-01 12:02:10|19442.64|19322.64|19443.33|19323.33|19443.33|19323.33|19441.27|19321.27|10
1633089740000|2021-10-01 12:02:20|19441.88|19321.88|19442.12|19322.12|19442.59|19322.59|19441.15|19321.15|10
1633089750000|2021-10-01 12:02:30|19442.16|19322.16|19457.12|19337.12|19457.12|19337.12|19441.4|19321.4|10
1633089760000|2021-10-01 12:02:40|19457.76|19337.76|19471.47|19351.47|19471.47|19351.47|19457.23|19337.23|10
1633089770000|2021-10-01 12:02:50|19472.96|19352.96|19484.86|19364.86|19484.86|19364.86|19472.44|19352.44|10
1633089780000|2021-10-01 12:03:00|19488.3|19368.3|19492.73|19372.73|19492.76|19372.76|19488.3|19368.3|10
1633089790000|2021-10-01 12:03:10|19492.43|19372.43|19495.97|19375.97|19495.97|19375.97|19491.11|19371.11|10
1633089800000|2021-10-01 12:03:20|19496.21|19376.21|19489.53|19369.53|19496.21|19376.21|19489.53|19369.53|10
1633089810000|2021-10-01 12:03:30|19490.12|19370.12|19495.47|19375.47|19495.47|19375.47|19489.87|19369.87|10
1633089820000|2021-10-01 12:03:40|19495.12|19375.12|19517.03|19397.03|19517.03|19397.03|19495.12|19375.12|10
1633089830000|2021-10-01 12:03:50|19517.74|19397.74|19525.11|19405.11|19525.11|19405.11|19517.74|19397.74|10
1633089840000|2021-10-01 12:04:00|19525.09|19405.09|19533.96|19413.96|19533.96|19413.96|19525.09|19405.09|10
1633089850000|2021-10-01 12:04:10|19534.62|19414.62|19538.87|19418.87|19540.04|19420.04|19534.62|19414.62|10
1633089860000|2021-10-01 12:04:20|19538.39|19418.39|19534.08|19414.08|19538.39|19418.39|19534.08|19414.08|10
1633089870000|2021-10-01 12:04:30|19533.23|19413.23|19542.71|19422.71|19543.86|19423.86|19533.23|19413.23|10
1633089880000|2021-10-01 12:04:40|19543.65|19423.65|19540.54|19420.54|19543.8|19423.8|19539.89|19419.89|10
1633089890000|2021-10-01 12:04:50|19540.18|19420.18|19533.56|19413.56|19540.18|19420.18|19533.56|19413.56|10
1633089900000|2021-10-01 12:05:00|19534.69|19414.69|19526.41|19406.41|19534.72|19414.72|19526.41|19406.41|10
1633089910000|2021-10-01 12:05:10|19527.24|19407.24|19524.27|19404.27|19527.24|19407.24|19524.01|19404.01|10
1633089920000|2021-10-01 12:05:20|19522.19|19402.19|19514.61|19394.61|19522.19|19402.19|19514.61|19394.61|10
1633089930000|2021-10-01 12:05:30|19513.66|19393.66|19503.63|19383.63|19513.66|19393.66|19503.63|19383.63|10
1633089940000|2021-10-01 12:05:40|19503.87|19383.87|19501.25|19381.25|19503.87|19383.87|19500.34|19380.34|10
1633089950000|2021-10-01 12:05:50|19501.32|19381.32|19498.95|19378.95|19501.32|19381.32|19498.95|19378.95|9
1633089960000|2021-10-01 12:06:00|19499.68|19379.68|19503.22|19383.22|19503.22|19383.22|19496.68|19376.68|10
1633089970000|2021-10-01 12:06:10|19502.54|19382.54|19506.68|19386.68|19506.68|19386.68|19502.4|19382.4|10
1633089980000|2021-10-01 12:06:20|19506.7|19386.7|19514.83|19394.83|19514.83|19394.83|19506.7|19386.7|10
1633089990000|2021-10-01 12:06:30|19516.01|19396.01|19519.98|19399.98|19519.98|19399.98|19514.73|19394.73|10
1633090000000|2021-10-01 12:06:40|19519.56|19399.56|19521.99|19401.99|19522.15|19402.15|19519.56|19399.56|10
1633090010000|2021-10-01 12:06:50|19521.27|19401.27|19530.52|19410.52|19530.52|19410.52|19521.27|19401.27|10
1633090020000|2021-10-01 12:07:00|19530.75|19410.75|19533.83|19413.83|19533.98|19413.98|19530.75|19410.75|10
1633090030000|2021-10-01 12:07:10|19535.29|19415.29|19537.86|19417.86|19539.25|19419.25|19535.29|19415.29|10
1633090040000|2021-10-01 12:07:20|19539.19|19419.19|19531.87|19411.87|19539.19|19419.19|19531.87|19411.87|10
1633090050000|2021-10-01 12:07:30|19532.49|19412.49|19528.1|19408.1|19532.49|19412.49|19527.06|19407.06|10
1633090060000|2021-10-01 12:07:40|19526.88|19406.88|19524.07|19404.07|19526.88|19406.88|19524.07|19404.07|10
1633090070000|2021-10-01 12:07:50|19523.42|19403.42|19524.02|19404.02|19524.84|19404.84|19523.42|19403.42|10
1633090080000|2021-10-01 12:08:00|19523.46|19403.46|19523.1|19403.1|19523.46|19403.46|19522.17|19402.17|10
1633090090000|2021-10-01 12:08:10|19523.05|19403.05|19522.19|19402.19|19525.16|19405.16|19522.19|19402.19|10
1633090100000|2021-10-01 12:08:20|19522.04|19402.04|19521.49|19401.49|19522.09|19402.09|19520.44|19400.44|10
1633090110000|2021-10-01 12:08:30|19521.43|19401.43|19521.63|19401.63|19521.63|19401.63|19520.36|19400.36|10
1633090120000|2021-10-01 12:08:40|19520.43|19400.43|19520.29|19400.29|19521.52|19401.52|19519.33|19399.33|10
1633090130000|2021-10-01 12:08:50|19520.33|19400.33|19517.29|19397.29|19521|19401|19517.29|19397.29|10
1633090140000|2021-10-01 12:09:00|19516.78|19396.78|19515.02|19395.02|19516.78|19396.78|19514.45|19394.45|10
1633090150000|2021-10-01 12:09:10|19514.25|19394.25|19512.98|19392.98|19514.66|19394.66|19512.13|19392.13|10
1633090160000|2021-10-01 12:09:20|19512.86|19392.86|19516.26|19396.26|19516.26|19396.26|19512.71|19392.71|10
1633090170000|2021-10-01 12:09:30|19516.14|19396.14|19516.9|19396.9|19516.9|19396.9|19514.14|19394.14|10
1633090180000|2021-10-01 12:09:40|19516.95|19396.95|19515.12|19395.12|19518.33|19398.33|19515.12|19395.12|10
1633090190000|2021-10-01 12:09:50|19515.04|19395.04|19515.03|19395.03|19516.55|19396.55|19515.03|19395.03|9
1633090200000|2021-10-01 12:10:00|19515|19395|19518.34|19398.34|19518.34|19398.34|19514.67|19394.67|10
1633090210000|2021-10-01 12:10:10|19519.32|19399.32|19517.44|19397.44|19519.57|19399.57|19517.44|19397.44|10
1633090220000|2021-10-01 12:10:20|19517.1|19397.1|19513.64|19393.64|19517.28|19397.28|19513.15|19393.15|10
1633090230000|2021-10-01 12:10:30|19513.74|19393.74|19510.83|19390.83|19514.05|19394.05|19510.73|19390.73|10
1633090240000|2021-10-01 12:10:40|19511.25|19391.25|19511.27|19391.27|19512.59|19392.59|19510.75|19390.75|10
1633090250000|2021-10-01 12:10:50|19511.7|19391.7|19513.22|19393.22|19513.46|19393.46|19511.7|19391.7|10
1633090260000|2021-10-01 12:11:00|19513.53|19393.53|19515.68|19395.68|19516.36|19396.36|19513.53|19393.53|10
1633090270000|2021-10-01 12:11:10|19515.64|19395.64|19516.12|19396.12|19516.73|19396.73|19515.46|19395.46|10
1633090280000|2021-10-01 12:11:20|19515.63|19395.63|19513.58|19393.58|19515.63|19395.63|19513.15|19393.15|10
1633090290000|2021-10-01 12:11:30|19512.32|19392.32|19509.15|19389.15|19512.32|19392.32|19507.85|19387.85|10
1633090300000|2021-10-01 12:11:40|19508.9|19388.9|19505.83|19385.83|19508.9|19388.9|19505.49|19385.49|10
1633090310000|2021-10-01 12:11:50|19505.46|19385.46|19501.87|19381.87|19505.86|19385.86|19501.03|19381.03|10
1633090320000|2021-10-01 12:12:00|19502.12|19382.12|19502.84|19382.84|19503.22|19383.22|19502.1|19382.1|10
1633090330000|2021-10-01 12:12:10|19502.55|19382.55|19500.92|19380.92|19502.55|19382.55|19500.92|19380.92|9
1633090340000|2021-10-01 12:12:20|19499.78|19379.78|19498.01|19378.01|19499.78|19379.78|19498.01|19378.01|10
1633090350000|2021-10-01 12:12:30|19497.83|19377.83|19494.94|19374.94|19497.83|19377.83|19494.83|19374.83|10
1633090360000|2021-10-01 12:12:40|19494.16|19374.16|19493.55|19373.55|19494.16|19374.16|19492.21|19372.21|10
1633090370000|2021-10-01 12:12:50|19494.03|19374.03|19492.35|19372.35|19494.19|19374.19|19492.34|19372.34|9
1633090380000|2021-10-01 12:13:00|19492.1|19372.1|19491.79|19371.79|19492.31|19372.31|19490.9|19370.9|10
1633090390000|2021-10-01 12:13:10|19491.21|19371.21|19490.59|19370.59|19491.57|19371.57|19490.53|19370.53|10
1633090400000|2021-10-01 12:13:20|19490.4|19370.4|19491.25|19371.25|19491.25|19371.25|19490.01|19370.01|10
1633090410000|2021-10-01 12:13:30|19490.76|19370.76|19488.94|19368.94|19490.84|19370.84|19488.77|19368.77|10
1633090420000|2021-10-01 12:13:40|19487.81|19367.81|19488.69|19368.69|19489.45|19369.45|19487.81|19367.81|10
1633090430000|2021-10-01 12:13:50|19488.19|19368.19|19488.3|19368.3|19488.46|19368.46|19487.81|19367.81|10
1633090440000|2021-10-01 12:14:00|19488.67|19368.67|19489.76|19369.76|19489.9|19369.9|19488.67|19368.67|10
1633090450000|2021-10-01 12:14:10|19490.48|19370.48|19489.45|19369.45|19490.48|19370.48|19489.22|19369.22|10
1633090460000|2021-10-01 12:14:20|19489.55|19369.55|19486.81|19366.81|19489.55|19369.55|19486.81|19366.81|10
1633090470000|2021-10-01 12:14:30|19486.8|19366.8|19486.76|19366.76|19488.39|19368.39|19486.76|19366.76|9
1633090480000|2021-10-01 12:14:40|19486.88|19366.88|19487.22|19367.22|19487.53|19367.53|19486.56|19366.56|10
1633090490000|2021-10-01 12:14:50|19486.79|19366.79|19486.89|19366.89|19487.43|19367.43|19486.43|19366.43|10
1633090500000|2021-10-01 12:15:00|19486.79|19366.79|19487.74|19367.74|19489.47|19369.47|19486.73|19366.73|10
1633090510000|2021-10-01 12:15:10|19488.69|19368.69|19489.66|19369.66|19489.73|19369.73|19488.41|19368.41|10
1633090520000|2021-10-01 12:15:20|19489.7|19369.7|19489.38|19369.38|19489.7|19369.7|19488.63|19368.63|9
1633090530000|2021-10-01 12:15:30|19489.25|19369.25|19486.41|19366.41|19489.25|19369.25|19486.41|19366.41|10
1633090540000|2021-10-01 12:15:40|19485.95|19365.95|19483.41|19363.41|19486.12|19366.12|19483.41|19363.41|10
1633090550000|2021-10-01 12:15:50|19482.16|19362.16|19476.45|19356.45|19482.16|19362.16|19475.87|19355.87|10
1633090560000|2021-10-01 12:16:00|19476.43|19356.43|19472.82|19352.82|19476.48|19356.48|19472.57|19352.57|10
1633090570000|2021-10-01 12:16:10|19472.43|19352.43|19473.79|19353.79|19473.79|19353.79|19470.56|19350.56|10
1633090580000|2021-10-01 12:16:20|19473.88|19353.88|19476.83|19356.83|19476.92|19356.92|19473.27|19353.27|10
1633090590000|2021-10-01 12:16:30|19476.18|19356.18|19476.58|19356.58|19477.48|19357.48|19476.18|19356.18|10
1633090600000|2021-10-01 12:16:40|19476.83|19356.83|19474.5|19354.5|19477.14|19357.14|19474.5|19354.5|10
1633090610000|2021-10-01 12:16:50|19475.88|19355.88|19477.67|19357.67|19477.77|19357.77|19475.43|19355.43|10
1633090620000|2021-10-01 12:17:00|19477.78|19357.78|19478.12|19358.12|19478.36|19358.36|19477.29|19357.29|10
1633090630000|2021-10-01 12:17:10|19478.47|19358.47|19483.9|19363.9|19483.9|19363.9|19478.47|19358.47|10
1633090640000|2021-10-01 12:17:20|19485.35|19365.35|19488.09|19368.09|19489.67|19369.67|19485.35|19365.35|10
1633090650000|2021-10-01 12:17:30|19488.13|19368.13|19492.11|19372.11|19492.11|19372.11|19488.03|19368.03|10
1633090660000|2021-10-01 12:17:40|19493.25|19373.25|19497.93|19377.93|19497.93|19377.93|19493.25|19373.25|10
1633090670000|2021-10-01 12:17:50|19498.53|19378.53|19499.43|19379.43|19499.43|19379.43|19498.53|19378.53|10
1633090680000|2021-10-01 12:18:00|19499.23|19379.23|19499.16|19379.16|19499.65|19379.65|19498.85|19378.85|10
1633090690000|2021-10-01 12:18:10|19499.07|19379.07|19498.25|19378.25|19499.07|19379.07|19498.19|19378.19|10
1633090700000|2021-10-01 12:18:20|19498.75|19378.75|19504.65|19384.65|19504.65|19384.65|19498.75|19378.75|10
1633090710000|2021-10-01 12:18:30|19504.51|19384.51|19508.82|19388.82|19509.86|19389.86|19504.51|19384.51|10
1633090720000|2021-10-01 12:18:40|19509.13|19389.13|19510.78|19390.78|19511.16|19391.16|19509.1|19389.1|10
1633090730000|2021-10-01 12:18:50|19511.35|19391.35|19515.58|19395.58|19515.69|19395.69|19511.35|19391.35|10
1633090740000|2021-10-01 12:19:00|19516.67|19396.67|19515.77|19395.77|19517.64|19397.64|19515.77|19395.77|10
1633090750000|2021-10-01 12:19:10|19515.76|19395.76|19517.82|19397.82|19517.82|19397.82|19515.38|19395.38|10
1633090760000|2021-10-01 12:19:20|19517.49|19397.49|19516.61|19396.61|19518.56|19398.56|19515.81|19395.81|10
1633090770000|2021-10-01 12:19:30|19516.44|19396.44|19517.36|19397.36|19518.69|19398.69|19516.3|19396.3|10
1633090780000|2021-10-01 12:19:40|19516.4|19396.4|19519.41|19399.41|19519.41|19399.41|19515.77|19395.77|10
1633090790000|2021-10-01 12:19:50|19518.61|19398.61|19523.21|19403.21|19523.21|19403.21|19517.94|19397.94|10
1633090800000|2021-10-01 12:20:00|19523.66|19403.66|19525.98|19405.98|19526.91|19406.91|19523.66|19403.66|9
1633090810000|2021-10-01 12:20:10|19524.94|19404.94|19521.22|19401.22|19524.94|19404.94|19521.22|19401.22|10
1633090820000|2021-10-01 12:20:20|19519.89|19399.89|19518.72|19398.72|19519.89|19399.89|19517.76|19397.76|9
1633090830000|2021-10-01 12:20:30|19517.82|19397.82|19516.8|19396.8|19517.92|19397.92|19516.8|19396.8|10
1633090840000|2021-10-01 12:20:40|19516.47|19396.47|19510.15|19390.15|19516.47|19396.47|19510.15|19390.15|10
1633090850000|2021-10-01 12:20:50|19511.43|19391.43|19511.85|19391.85|19512.83|19392.83|19510.97|19390.97|10
1633090860000|2021-10-01 12:21:00|19511.18|19391.18|19508.15|19388.15|19511.18|19391.18|19508.15|19388.15|10
1633090870000|2021-10-01 12:21:10|19507.88|19387.88|19505.19|19385.19|19507.88|19387.88|19505.19|19385.19|10
1633090880000|2021-10-01 12:21:20|19505.99|19385.99|19505.52|19385.52|19506.52|19386.52|19505.52|19385.52|10
1633090890000|2021-10-01 12:21:30|19504.86|19384.86|19503.9|19383.9|19505.12|19385.12|19503.83|19383.83|8
1633090900000|2021-10-01 12:21:40|19503.39|19383.39|19503.36|19383.36|19503.39|19383.39|19502.86|19382.86|10
1633090910000|2021-10-01 12:21:50|19503.72|19383.72|19503.98|19383.98|19504.23|19384.23|19503.37|19383.37|10
1633090920000|2021-10-01 12:22:00|19504.42|19384.42|19509.68|19389.68|19509.68|19389.68|19504.42|19384.42|10
1633090930000|2021-10-01 12:22:10|19509.4|19389.4|19513.06|19393.06|19513.06|19393.06|19509.4|19389.4|10
1633090940000|2021-10-01 12:22:20|19514.09|19394.09|19517.33|19397.33|19517.33|19397.33|19514.06|19394.06|10
1633090950000|2021-10-01 12:22:30|19517.38|19397.38|19520.68|19400.68|19520.68|19400.68|19517.38|19397.38|10
1633090960000|2021-10-01 12:22:40|19521.62|19401.62|19522.29|19402.29|19522.75|19402.75|19521.62|19401.62|10
1633090970000|2021-10-01 12:22:50|19523.13|19403.13|19519.53|19399.53|19523.13|19403.13|19519.33|19399.33|9
1633090980000|2021-10-01 12:23:00|19519.39|19399.39|19513.45|19393.45|19519.39|19399.39|19513.45|19393.45|10
1633090990000|2021-10-01 12:23:10|19513.41|19393.41|19506.87|19386.87|19513.41|19393.41|19506.54|19386.54|10
1633091000000|2021-10-01 12:23:20|19505.89|19385.89|19505.01|19385.01|19505.89|19385.89|19504.75|19384.75|10
1633091010000|2021-10-01 12:23:30|19504.8|19384.8|19504.2|19384.2|19504.8|19384.8|19503.45|19383.45|10
1633091020000|2021-10-01 12:23:40|19504.64|19384.64|19502.53|19382.53|19504.64|19384.64|19502.4|19382.4|10
1633091030000|2021-10-01 12:23:50|19501.92|19381.92|19503.52|19383.52|19503.73|19383.73|19501.51|19381.51|9
1633091040000|2021-10-01 12:24:00|19504.87|19384.87|19507.72|19387.72|19507.72|19387.72|19504.62|19384.62|10
1633091050000|2021-10-01 12:24:10|19508.62|19388.62|19511.26|19391.26|19512.04|19392.04|19508.62|19388.62|10
1633091060000|2021-10-01 12:24:20|19512.26|19392.26|19515.51|19395.51|19515.51|19395.51|19512.26|19392.26|10
1633091070000|2021-10-01 12:24:30|19515.41|19395.41|19513.89|19393.89|19515.41|19395.41|19513.03|19393.03|10
1633091080000|2021-10-01 12:24:40|19513.49|19393.49|19517.39|19397.39|19517.39|19397.39|19513.11|19393.11|10
1633091090000|2021-10-01 12:24:50|19518.24|19398.24|19521.14|19401.14|19523.69|19403.69|19518.24|19398.24|10
1633091100000|2021-10-01 12:25:00|19522.84|19402.84|19525.43|19405.43|19525.43|19405.43|19522.84|19402.84|10
1633091110000|2021-10-01 12:25:10|19524.7|19404.7|19524.71|19404.71|19525.46|19405.46|19524.17|19404.17|10
1633091120000|2021-10-01 12:25:20|19524.44|19404.44|19529.02|19409.02|19529.02|19409.02|19524.44|19404.44|10
1633091130000|2021-10-01 12:25:30|19528.85|19408.85|19536.19|19416.19|19536.19|19416.19|19528.85|19408.85|10
1633091140000|2021-10-01 12:25:40|19537.65|19417.65|19543.72|19423.72|19543.72|19423.72|19537.65|19417.65|10
1633091150000|2021-10-01 12:25:50|19542.86|19422.86|19546.27|19426.27|19546.42|19426.42|19542.86|19422.86|10
1633091160000|2021-10-01 12:26:00|19544.48|19424.48|19539.71|19419.71|19544.48|19424.48|19539.7|19419.7|10
1633091170000|2021-10-01 12:26:10|19539.18|19419.18|19536.75|19416.75|19539.18|19419.18|19535.59|19415.59|10
1633091180000|2021-10-01 12:26:20|19535.43|19415.43|19538.54|19418.54|19538.54|19418.54|19535.21|19415.21|10
1633091190000|2021-10-01 12:26:30|19538.43|19418.43|19540.88|19420.88|19540.9|19420.9|19538.43|19418.43|10
1633091200000|2021-10-01 12:26:40|19541.35|19421.35|19545.26|19425.26|19545.26|19425.26|19541.35|19421.35|10
1633091210000|2021-10-01 12:26:50|19545.66|19425.66|19546.55|19426.55|19547.35|19427.35|19545.38|19425.38|10
1633091220000|2021-10-01 12:27:00|19546.89|19426.89|19546.89|19426.89|19548.24|19428.24|19546.45|19426.45|10
1633091230000|2021-10-01 12:27:10|19545.95|19425.95|19546.14|19426.14|19546.68|19426.68|19545.95|19425.95|10
1633091240000|2021-10-01 12:27:20|19545.41|19425.41|19546.05|19426.05|19546.36|19426.36|19544.62|19424.62|10
1633091250000|2021-10-01 12:27:30|19546.35|19426.35|19543.1|19423.1|19546.43|19426.43|19543.1|19423.1|10
1633091260000|2021-10-01 12:27:40|19543.34|19423.34|19542.06|19422.06|19543.49|19423.49|19542.06|19422.06|10
1633091270000|2021-10-01 12:27:50|19542.36|19422.36|19542.8|19422.8|19542.8|19422.8|19541.58|19421.58|10
1633091280000|2021-10-01 12:28:00|19543.01|19423.01|19542.45|19422.45|19543.01|19423.01|19542.14|19422.14|10
1633091290000|2021-10-01 12:28:10|19542.67|19422.67|19543.68|19423.68|19544.55|19424.55|19542.67|19422.67|10
1633091300000|2021-10-01 12:28:20|19544.02|19424.02|19543.47|19423.47|19544.56|19424.56|19542.75|19422.75|10
1633091310000|2021-10-01 12:28:30|19542.47|19422.47|19539.58|19419.58|19542.58|19422.58|19539.58|19419.58|10
1633091320000|2021-10-01 12:28:40|19539.63|19419.63|19542.12|19422.12|19542.12|19422.12|19539.63|19419.63|10
1633091330000|2021-10-01 12:28:50|19543.78|19423.78|19547.79|19427.79|19547.79|19427.79|19543.78|19423.78|10
1633091340000|2021-10-01 12:29:00|19550.73|19430.73|19556.26|19436.26|19556.26|19436.26|19550.7|19430.7|10
1633091350000|2021-10-01 12:29:10|19557.35|19437.35|19559.27|19439.27|19560.47|19440.47|19557.35|19437.35|10
1633091360000|2021-10-01 12:29:20|19560.51|19440.51|19564.62|19444.62|19565.04|19445.04|19560.51|19440.51|10
1633091370000|2021-10-01 12:29:30|19564.86|19444.86|19563.08|19443.08|19568.94|19448.94|19563.08|19443.08|10
1633091380000|2021-10-01 12:29:40|19563.38|19443.38|19551.34|19431.34|19566.3|19446.3|19551.34|19431.34|10
1633091390000|2021-10-01 12:29:50|19548.26|19428.26|19538.32|19418.32|19548.26|19428.26|19538.32|19418.32|10
1633091400000|2021-10-01 12:30:00|19537.52|19417.52|19531.42|19411.42|19537.52|19417.52|19531.42|19411.42|10
1633091410000|2021-10-01 12:30:10|19530.59|19410.59|19526.65|19406.65|19530.59|19410.59|19525.84|19405.84|9
1633091420000|2021-10-01 12:30:20|19527.35|19407.35|19522.28|19402.28|19527.35|19407.35|19522.28|19402.28|10
1633091430000|2021-10-01 12:30:30|19520.48|19400.48|19511.42|19391.42|19520.48|19400.48|19510.75|19390.75|10
1633091440000|2021-10-01 12:30:40|19510.13|19390.13|19497.97|19377.97|19510.13|19390.13|19497.97|19377.97|10
1633091450000|2021-10-01 12:30:50|19496.72|19376.72|19485.95|19365.95|19496.96|19376.96|19485.95|19365.95|10
1633091460000|2021-10-01 12:31:00|19485.48|19365.48|19477.43|19357.43|19485.48|19365.48|19475.97|19355.97|10
1633091470000|2021-10-01 12:31:10|19476.19|19356.19|19472.09|19352.09|19476.19|19356.19|19471.34|19351.34|10
1633091480000|2021-10-01 12:31:20|19472.06|19352.06|19472.55|19352.55|19472.55|19352.55|19469.84|19349.84|10
1633091490000|2021-10-01 12:31:30|19472.61|19352.61|19472.8|19352.8|19474.06|19354.06|19472.46|19352.46|10
1633091500000|2021-10-01 12:31:40|19473.06|19353.06|19471.75|19351.75|19473.06|19353.06|19470.47|19350.47|10
1633091510000|2021-10-01 12:31:50|19471.37|19351.37|19472.52|19352.52|19473.33|19353.33|19471.37|19351.37|10
1633091520000|2021-10-01 12:32:00|19473.52|19353.52|19475.3|19355.3|19475.99|19355.99|19473.52|19353.52|10
1633091530000|2021-10-01 12:32:10|19475.98|19355.98|19475.71|19355.71|19476.4|19356.4|19475.61|19355.61|10
1633091540000|2021-10-01 12:32:20|19474.34|19354.34|19472.33|19352.33|19475.19|19355.19|19472.33|19352.33|10
1633091550000|2021-10-01 12:32:30|19470.77|19350.77|19468.53|19348.53|19470.77|19350.77|19468.53|19348.53|10
1633091560000|2021-10-01 12:32:40|19468.19|19348.19|19464.72|19344.72|19468.28|19348.28|19464.72|19344.72|10
1633091570000|2021-10-01 12:32:50|19465.17|19345.17|19463.48|19343.48|19465.9|19345.9|19463.48|19343.48|10
1633091580000|2021-10-01 12:33:00|19463.78|19343.78|19463.24|19343.24|19464.19|19344.19|19463.12|19343.12|9
1633091590000|2021-10-01 12:33:10|19463.18|19343.18|19465.38|19345.38|19465.63|19345.63|19463.18|19343.18|10
1633091600000|2021-10-01 12:33:20|19464.41|19344.41|19459.14|19339.14|19464.41|19344.41|19459.14|19339.14|10
1633091610000|2021-10-01 12:33:30|19459.59|19339.59|19455.13|19335.13|19459.59|19339.59|19455.13|19335.13|10
1633091620000|2021-10-01 12:33:40|19455.67|19335.67|19451.26|19331.26|19455.98|19335.98|19450.88|19330.88|10
1633091630000|2021-10-01 12:33:50|19451.12|19331.12|19450|19330|19451.45|19331.45|19450|19330|10
1633091640000|2021-10-01 12:34:00|19449.99|19329.99|19452.17|19332.17|19452.5|19332.5|19449.99|19329.99|10
1633091650000|2021-10-01 12:34:10|19451.3|19331.3|19449.42|19329.42|19451.3|19331.3|19448.95|19328.95|10
1633091660000|2021-10-01 12:34:20|19449.22|19329.22|19443.49|19323.49|19449.22|19329.22|19443.49|19323.49|10
1633091670000|2021-10-01 12:34:30|19442.33|19322.33|19435.9|19315.9|19443.53|19323.53|19435.9|19315.9|10
1633091680000|2021-10-01 12:34:40|19435.61|19315.61|19431.4|19311.4|19435.61|19315.61|19431.4|19311.4|10
1633091690000|2021-10-01 12:34:50|19432.17|19312.17|19431.21|19311.21|19432.17|19312.17|19430.42|19310.42|10
1633091700000|2021-10-01 12:35:00|19431.27|19311.27|19430.2|19310.2|19432|19312|19430|19310|10
1633091710000|2021-10-01 12:35:10|19429.9|19309.9|19427.12|19307.12|19429.9|19309.9|19426.83|19306.83|10
1633091720000|2021-10-01 12:35:20|19427.42|19307.42|19422.79|19302.79|19427.42|19307.42|19422.79|19302.79|10
1633091730000|2021-10-01 12:35:30|19416.53|19296.53|19405.41|19285.41|19419.62|19299.62|19405.41|19285.41|10
1633091740000|2021-10-01 12:35:40|19405.07|19285.07|19410.38|19290.38|19410.38|19290.38|19404.86|19284.86|10
1633091750000|2021-10-01 12:35:50|19410.76|19290.76|19409.79|19289.79|19411.34|19291.34|19409.79|19289.79|10
1633091760000|2021-10-01 12:36:00|19410.93|19290.93|19411.83|19291.83|19412.16|19292.16|19410.1|19290.1|10
1633091770000|2021-10-01 12:36:10|19412.23|19292.23|19408.39|19288.39|19412.23|19292.23|19407.93|19287.93|10
1633091780000|2021-10-01 12:36:20|19408.84|19288.84|19404.07|19284.07|19408.84|19288.84|19404.07|19284.07|10
1633091790000|2021-10-01 12:36:30|19403.44|19283.44|19401.22|19281.22|19403.44|19283.44|19401.22|19281.22|10
1633091800000|2021-10-01 12:36:40|19401.63|19281.63|19396.92|19276.92|19401.65|19281.65|19396.92|19276.92|10
1633091810000|2021-10-01 12:36:50|19397.26|19277.26|19396.27|19276.27|19397.43|19277.43|19396|19276|10
1633091820000|2021-10-01 12:37:00|19397.48|19277.48|19400.42|19280.42|19400.42|19280.42|19397.48|19277.48|10
1633091830000|2021-10-01 12:37:10|19400.22|19280.22|19399.87|19279.87|19401.16|19281.16|19399.83|19279.83|10
1633091840000|2021-10-01 12:37:20|19399.78|19279.78|19400.71|19280.71|19401.9|19281.9|19399.78|19279.78|10
1633091850000|2021-10-01 12:37:30|19399.94|19279.94|19389.4|19269.4|19399.94|19279.94|19389.4|19269.4|10
1633091860000|2021-10-01 12:37:40|19388.87|19268.87|19381.4|19261.4|19388.87|19268.87|19381.17|19261.17|10
1633091870000|2021-10-01 12:37:50|19379.09|19259.09|19366.39|19246.39|19379.09|19259.09|19366.39|19246.39|10
1633091880000|2021-10-01 12:38:00|19366.44|19246.44|19356.61|19236.61|19366.44|19246.44|19355.97|19235.97|10
1633091890000|2021-10-01 12:38:10|19354.21|19234.21|19349.02|19229.02|19354.21|19234.21|19349.02|19229.02|10
1633091900000|2021-10-01 12:38:20|19349.31|19229.31|19337.12|19217.12|19349.31|19229.31|19337.12|19217.12|10
1633091910000|2021-10-01 12:38:30|19336.01|19216.01|19331.78|19211.78|19336.01|19216.01|19330.47|19210.47|10
1633091920000|2021-10-01 12:38:40|19330.74|19210.74|19331.93|19211.93|19334.49|19214.49|19330.74|19210.74|10
1633091930000|2021-10-01 12:38:50|19330.8|19210.8|19336.88|19216.88|19336.88|19216.88|19330.73|19210.73|10
1633091940000|2021-10-01 12:39:00|19337.97|19217.97|19348.7|19228.7|19348.7|19228.7|19337.97|19217.97|10
1633091950000|2021-10-01 12:39:10|19349.38|19229.38|19356.73|19236.73|19356.73|19236.73|19349.38|19229.38|10
1633091960000|2021-10-01 12:39:20|19358.27|19238.27|19367.75|19247.75|19367.75|19247.75|19358.27|19238.27|10
1633091970000|2021-10-01 12:39:30|19368.45|19248.45|19373.17|19253.17|19373.17|19253.17|19367.01|19247.01|10
1633091980000|2021-10-01 12:39:40|19374.74|19254.74|19377.18|19257.18|19377.18|19257.18|19374.62|19254.62|10
1633091990000|2021-10-01 12:39:50|19376.81|19256.81|19377.99|19257.99|19378.18|19258.18|19376.52|19256.52|10
1633092000000|2021-10-01 12:40:00|19377.12|19257.12|19381.06|19261.06|19382.08|19262.08|19377.12|19257.12|10
1633092010000|2021-10-01 12:40:10|19381.52|19261.52|19385.08|19265.08|19385.3|19265.3|19381.05|19261.05|10
1633092020000|2021-10-01 12:40:20|19385.47|19265.47|19387.53|19267.53|19388.1|19268.1|19385.47|19265.47|10
1633092030000|2021-10-01 12:40:30|19387.18|19267.18|19378.83|19258.83|19387.18|19267.18|19378.83|19258.83|10
1633092040000|2021-10-01 12:40:40|19378.26|19258.26|19375|19255|19378.96|19258.96|19374.75|19254.75|10
1633092050000|2021-10-01 12:40:50|19374.74|19254.74|19367.34|19247.34|19374.74|19254.74|19367.19|19247.19|10
1633092060000|2021-10-01 12:41:00|19366.52|19246.52|19365.72|19245.72|19366.59|19246.59|19365.11|19245.11|10
1633092070000|2021-10-01 12:41:10|19365.74|19245.74|19364.62|19244.62|19365.74|19245.74|19364.62|19244.62|10
1633092080000|2021-10-01 12:41:20|19364.57|19244.57|19359.19|19239.19|19364.57|19244.57|19358.26|19238.26|10
1633092090000|2021-10-01 12:41:30|19358.52|19238.52|19353.19|19233.19|19358.52|19238.52|19353.17|19233.17|10
1633092100000|2021-10-01 12:41:40|19352.95|19232.95|19353.66|19233.66|19353.66|19233.66|19350.1|19230.1|9
1633092110000|2021-10-01 12:41:50|19354.03|19234.03|19356.23|19236.23|19356.23|19236.23|19352.87|19232.87|10
1633092120000|2021-10-01 12:42:00|19357.14|19237.14|19357.55|19237.55|19358.54|19238.54|19357.02|19237.02|10
1633092130000|2021-10-01 12:42:10|19357.32|19237.32|19355.99|19235.99|19357.32|19237.32|19355.77|19235.77|10
1633092140000|2021-10-01 12:42:20|19355.95|19235.95|19355.83|19235.83|19355.96|19235.96|19354.76|19234.76|10
1633092150000|2021-10-01 12:42:30|19355.25|19235.25|19351.16|19231.16|19355.48|19235.48|19351.03|19231.03|10
1633092160000|2021-10-01 12:42:40|19349.93|19229.93|19341.62|19221.62|19349.93|19229.93|19341.62|19221.62|10
1633092170000|2021-10-01 12:42:50|19341.84|19221.84|19335.26|19215.26|19341.84|19221.84|19334.57|19214.57|10
1633092180000|2021-10-01 12:43:00|19335|19215|19335.27|19215.27|19336.31|19216.31|19334.47|19214.47|9
1633092190000|2021-10-01 12:43:10|19333.68|19213.68|19323.22|19203.22|19333.68|19213.68|19323.22|19203.22|9
1633092200000|2021-10-01 12:43:20|19320.29|19200.29|19317.75|19197.75|19320.29|19200.29|19317.25|19197.25|10
1633092210000|2021-10-01 12:43:30|19316.8|19196.8|19322.76|19202.76|19322.76|19202.76|19316.8|19196.8|10
1633092220000|2021-10-01 12:43:40|19323.05|19203.05|19318.22|19198.22|19323.29|19203.29|19317.88|19197.88|10
1633092230000|2021-10-01 12:43:50|19318.71|19198.71|19314.72|19194.72|19319.79|19199.79|19313.96|19193.96|10
1633092240000|2021-10-01 12:44:00|19310.95|19190.95|19299.7|19179.7|19310.95|19190.95|19299.7|19179.7|10
1633092250000|2021-10-01 12:44:10|19299.12|19179.12|19300.94|19180.94|19302.24|19182.24|19299.12|19179.12|10
1633092260000|2021-10-01 12:44:20|19301.38|19181.38|19303.38|19183.38|19304.49|19184.49|19301.38|19181.38|10
1633092270000|2021-10-01 12:44:30|19303.16|19183.16|19303.6|19183.6|19305.06|19185.06|19303.16|19183.16|10
1633092280000|2021-10-01 12:44:40|19304.09|19184.09|19302.26|19182.26|19304.09|19184.09|19301.62|19181.62|10
1633092290000|2021-10-01 12:44:50|19302.89|19182.89|19304.71|19184.71|19305.78|19185.78|19302.68|19182.68|10
1633092300000|2021-10-01 12:45:00|19306.36|19186.36|19304.36|19184.36|19307.47|19187.47|19303.78|19183.78|10
1633092310000|2021-10-01 12:45:10|19305.14|19185.14|19313.92|19193.92|19313.97|19193.97|19305.14|19185.14|10
1633092320000|2021-10-01 12:45:20|19314.81|19194.81|19320.71|19200.71|19321|19201|19314.81|19194.81|10
1633092330000|2021-10-01 12:45:30|19320.88|19200.88|19322.15|19202.15|19324.66|19204.66|19320.88|19200.88|10
1633092340000|2021-10-01 12:45:40|19323.92|19203.92|19316.82|19196.82|19323.92|19203.92|19316.82|19196.82|10
1633092350000|2021-10-01 12:45:50|19315.74|19195.74|19309.48|19189.48|19315.9|19195.9|19308.74|19188.74|10
1633092360000|2021-10-01 12:46:00|19309.44|19189.44|19301.87|19181.87|19309.44|19189.44|19301.69|19181.69|10
1633092370000|2021-10-01 12:46:10|19300.37|19180.37|19293.42|19173.42|19300.89|19180.89|19293.42|19173.42|10
1633092380000|2021-10-01 12:46:20|19294.8|19174.8|19292.87|19172.87|19294.8|19174.8|19292.4|19172.4|10
1633092390000|2021-10-01 12:46:30|19293.17|19173.17|19292.11|19172.11|19293.17|19173.17|19291.16|19171.16|10
1633092400000|2021-10-01 12:46:40|19291.84|19171.84|19289.8|19169.8|19293.22|19173.22|19289.8|19169.8|10
1633092410000|2021-10-01 12:46:50|19288.89|19168.89|19283.16|19163.16|19288.89|19168.89|19282.95|19162.95|10
1633092420000|2021-10-01 12:47:00|19284.25|19164.25|19282.12|19162.12|19284.4|19164.4|19282.12|19162.12|10
1633092430000|2021-10-01 12:47:10|19282.64|19162.64|19275.94|19155.94|19282.64|19162.64|19275.28|19155.28|10
1633092440000|2021-10-01 12:47:20|19275.37|19155.37|19277.44|19157.44|19278.36|19158.36|19275.37|19155.37|10
1633092450000|2021-10-01 12:47:30|19277.27|19157.27|19280.49|19160.49|19280.49|19160.49|19277.15|19157.15|10
1633092460000|2021-10-01 12:47:40|19280.98|19160.98|19286.84|19166.84|19286.84|19166.84|19280.98|19160.98|10
1633092470000|2021-10-01 12:47:50|19287.27|19167.27|19282.12|19162.12|19287.27|19167.27|19282.12|19162.12|10
1633092480000|2021-10-01 12:48:00|19282.68|19162.68|19293.17|19173.17|19293.17|19173.17|19282.68|19162.68|10
1633092490000|2021-10-01 12:48:10|19294.82|19174.82|19293.49|19173.49|19295.57|19175.57|19291|19171|10
1633092500000|2021-10-01 12:48:20|19293.45|19173.45|19293.2|19173.2|19293.8|19173.8|19292.61|19172.61|10
1633092510000|2021-10-01 12:48:30|19293.71|19173.71|19292.81|19172.81|19295.38|19175.38|19292.77|19172.77|9
1633092520000|2021-10-01 12:48:40|19292.75|19172.75|19289.92|19169.92|19292.75|19172.75|19289.92|19169.92|10
1633092530000|2021-10-01 12:48:50|19289.96|19169.96|19293.4|19173.4|19293.4|19173.4|19289.96|19169.96|10
1633092540000|2021-10-01 12:49:00|19293.96|19173.96|19297.47|19177.47|19297.6|19177.6|19293.96|19173.96|10
1633092550000|2021-10-01 12:49:10|19297.07|19177.07|19296.59|19176.59|19297.93|19177.93|19296.59|19176.59|10
1633092560000|2021-10-01 12:49:20|19294.81|19174.81|19293.65|19173.65|19296.4|19176.4|19293.6|19173.6|10
1633092570000|2021-10-01 12:49:30|19293.82|19173.82|19294.49|19174.49|19294.96|19174.96|19293.36|19173.36|10
1633092580000|2021-10-01 12:49:40|19294.86|19174.86|19299.93|19179.93|19299.93|19179.93|19294.72|19174.72|10
1633092590000|2021-10-01 12:49:50|19300.59|19180.59|19300.16|19180.16|19301.13|19181.13|19299.98|19179.98|10
1633092600000|2021-10-01 12:50:00|19300.25|19180.25|19298.57|19178.57|19300.25|19180.25|19298.3|19178.3|10
1633092610000|2021-10-01 12:50:10|19299.18|19179.18|19303.52|19183.52|19303.52|19183.52|19299.18|19179.18|10
1633092620000|2021-10-01 12:50:20|19303.38|19183.38|19310.59|19190.59|19310.59|19190.59|19303.38|19183.38|10
1633092630000|2021-10-01 12:50:30|19311.53|19191.53|19319.1|19199.1|19319.1|19199.1|19311.53|19191.53|10
1633092640000|2021-10-01 12:50:40|19319.51|19199.51|19322.34|19202.34|19322.4|19202.4|19319.51|19199.51|10
1633092650000|2021-10-01 12:50:50|19322.13|19202.13|19328.02|19208.02|19328.78|19208.78|19322.13|19202.13|10
1633092660000|2021-10-01 12:51:00|19327.8|19207.8|19326|19206|19327.8|19207.8|19325.37|19205.37|10
1633092670000|2021-10-01 12:51:10|19326.27|19206.27|19328.71|19208.71|19328.71|19208.71|19325.27|19205.27|10
1633092680000|2021-10-01 12:51:20|19328.3|19208.3|19331.24|19211.24|19331.47|19211.47|19328.03|19208.03|10
1633092690000|2021-10-01 12:51:30|19330.63|19210.63|19326.28|19206.28|19330.63|19210.63|19326.28|19206.28|10
1633092700000|2021-10-01 12:51:40|19325.62|19205.62|19323.49|19203.49|19325.71|19205.71|19323.49|19203.49|10
1633092710000|2021-10-01 12:51:50|19323.05|19203.05|19326.04|19206.04|19326.05|19206.05|19322.93|19202.93|10
1633092720000|2021-10-01 12:52:00|19326.37|19206.37|19328.88|19208.88|19328.94|19208.94|19325.86|19205.86|10
1633092730000|2021-10-01 12:52:10|19328.69|19208.69|19326.97|19206.97|19328.69|19208.69|19326.66|19206.66|9
1633092740000|2021-10-01 12:52:20|19326.52|19206.52|19327.1|19207.1|19327.65|19207.65|19326.26|19206.26|10
1633092750000|2021-10-01 12:52:30|19327.21|19207.21|19324.81|19204.81|19327.21|19207.21|19324.81|19204.81|10
1633092760000|2021-10-01 12:52:40|19325.3|19205.3|19321.5|19201.5|19325.3|19205.3|19321.5|19201.5|10
1633092770000|2021-10-01 12:52:50|19321.73|19201.73|19318.95|19198.95|19321.79|19201.79|19318.32|19198.32|10
1633092780000|2021-10-01 12:53:00|19318.77|19198.77|19317.06|19197.06|19318.77|19198.77|19317.06|19197.06|9
1633092790000|2021-10-01 12:53:10|19316.89|19196.89|19318.35|19198.35|19319.11|19199.11|19316.89|19196.89|10
1633092800000|2021-10-01 12:53:20|19317.66|19197.66|19311.36|19191.36|19317.66|19197.66|19310.84|19190.84|10
1633092810000|2021-10-01 12:53:30|19311.35|19191.35|19307.11|19187.11|19311.35|19191.35|19306.37|19186.37|10
1633092820000|2021-10-01 12:53:40|19307.31|19187.31|19306.89|19186.89|19307.34|19187.34|19306.45|19186.45|10
1633092830000|2021-10-01 12:53:50|19306.21|19186.21|19305.46|19185.46|19306.32|19186.32|19304.24|19184.24|10
1633092840000|2021-10-01 12:54:00|19305.24|19185.24|19304.1|19184.1|19305.24|19185.24|19304.06|19184.06|10
1633092850000|2021-10-01 12:54:10|19303.99|19183.99|19300.17|19180.17|19303.99|19183.99|19300.04|19180.04|10
1633092860000|2021-10-01 12:54:20|19299.91|19179.91|19300.05|19180.05|19300.05|19180.05|19298.05|19178.05|9
1633092870000|2021-10-01 12:54:30|19300.09|19180.09|19295.86|19175.86|19300.11|19180.11|19295.86|19175.86|10
1633092880000|2021-10-01 12:54:40|19295.77|19175.77|19293.7|19173.7|19295.77|19175.77|19293.51|19173.51|9
1633092890000|2021-10-01 12:54:50|19293.69|19173.69|19290.68|19170.68|19293.69|19173.69|19290.68|19170.68|10
1633092900000|2021-10-01 12:55:00|19291.25|19171.25|19287.33|19167.33|19291.25|19171.25|19287.02|19167.02|10
1633092910000|2021-10-01 12:55:10|19286.68|19166.68|19284.44|19164.44|19286.68|19166.68|19283.79|19163.79|10
1633092920000|2021-10-01 12:55:20|19285.11|19165.11|19289.68|19169.68|19290.19|19170.19|19285.11|19165.11|10
1633092930000|2021-10-01 12:55:30|19289.26|19169.26|19292.14|19172.14|19292.14|19172.14|19289.26|19169.26|10
1633092940000|2021-10-01 12:55:40|19291.1|19171.1|19292.06|19172.06|19292.47|19172.47|19291.1|19171.1|10
1633092950000|2021-10-01 12:55:50|19292.02|19172.02|19291.94|19171.94|19292.05|19172.05|19291.57|19171.57|9
1633092960000|2021-10-01 12:56:00|19291.83|19171.83|19294.85|19174.85|19294.85|19174.85|19291.78|19171.78|10
1633092970000|2021-10-01 12:56:10|19294.84|19174.84|19292.61|19172.61|19294.84|19174.84|19292.61|19172.61|10
1633092980000|2021-10-01 12:56:20|19292.85|19172.85|19293.27|19173.27|19293.6|19173.6|19292.81|19172.81|10
1633092990000|2021-10-01 12:56:30|19293.01|19173.01|19291|19171|19293.01|19173.01|19290.58|19170.58|10
1633093000000|2021-10-01 12:56:40|19292.54|19172.54|19291.97|19171.97|19292.68|19172.68|19291.62|19171.62|9
1633093010000|2021-10-01 12:56:50|19291.43|19171.43|19290.91|19170.91|19291.57|19171.57|19290.91|19170.91|10
1633093020000|2021-10-01 12:57:00|19290.31|19170.31|19290.69|19170.69|19290.78|19170.78|19290.23|19170.23|9
1633093030000|2021-10-01 12:57:10|19290.35|19170.35|19288.56|19168.56|19290.64|19170.64|19288.53|19168.53|10
1633093040000|2021-10-01 12:57:20|19288.49|19168.49|19285.86|19165.86|19289.29|19169.29|19285.86|19165.86|10
1633093050000|2021-10-01 12:57:30|19286.35|19166.35|19284.77|19164.77|19286.74|19166.74|19283.23|19163.23|10
1633093060000|2021-10-01 12:57:40|19284.99|19164.99|19286.67|19166.67|19286.68|19166.68|19284.99|19164.99|10
1633093070000|2021-10-01 12:57:50|19286.59|19166.59|19284.66|19164.66|19286.59|19166.59|19284.39|19164.39|9
1633093080000|2021-10-01 12:58:00|19284.3|19164.3|19287.01|19167.01|19287.01|19167.01|19284.3|19164.3|10
1633093090000|2021-10-01 12:58:10|19287.16|19167.16|19289.32|19169.32|19289.32|19169.32|19286.78|19166.78|10
1633093100000|2021-10-01 12:58:20|19290.55|19170.55|19295.54|19175.54|19295.65|19175.65|19290.55|19170.55|10
1633093110000|2021-10-01 12:58:30|19296.2|19176.2|19294.73|19174.73|19296.33|19176.33|19294.73|19174.73|10
1633093120000|2021-10-01 12:58:40|19294.84|19174.84|19295.61|19175.61|19296.07|19176.07|19294.77|19174.77|10
1633093130000|2021-10-01 12:58:50|19294.93|19174.93|19294.35|19174.35|19294.93|19174.93|19293.77|19173.77|8
1633093140000|2021-10-01 12:59:00|19294.29|19174.29|19291.85|19171.85|19294.29|19174.29|19291.36|19171.36|10
1633093150000|2021-10-01 12:59:10|19291.36|19171.36|19292.15|19172.15|19292.91|19172.91|19291.36|19171.36|10
1633093160000|2021-10-01 12:59:20|19292.02|19172.02|19290.33|19170.33|19292.02|19172.02|19289.89|19169.89|10
1633093170000|2021-10-01 12:59:30|19290.01|19170.01|19288.9|19168.9|19290.01|19170.01|19288.87|19168.87|10
1633093180000|2021-10-01 12:59:40|19289.03|19169.03|19287.83|19167.83|19289.77|19169.77|19287.83|19167.83|10
1633093190000|2021-10-01 12:59:50|19287.05|19167.05|19287.91|19167.91|19287.91|19167.91|19286.59|19166.59|10
1633093200000|2021-10-01 13:00:00|19287.84|19167.84|19291.66|19171.66|19291.66|19171.66|19287.84|19167.84|10
1633093210000|2021-10-01 13:00:10|19292.11|19172.11|19300.46|19180.46|19300.46|19180.46|19292.11|19172.11|10
1633093220000|2021-10-01 13:00:20|19301.36|19181.36|19302.88|19182.88|19303.09|19183.09|19301.36|19181.36|10
1633093230000|2021-10-01 13:00:30|19303.49|19183.49|19307.07|19187.07|19307.07|19187.07|19303.44|19183.44|10
1633093240000|2021-10-01 13:00:40|19307.99|19187.99|19313.58|19193.58|19313.58|19193.58|19307.99|19187.99|10
1633093250000|2021-10-01 13:00:50|19313.98|19193.98|19320.25|19200.25|19320.25|19200.25|19313.98|19193.98|10
1633093260000|2021-10-01 13:01:00|19321.37|19201.37|19324.16|19204.16|19324.16|19204.16|19321.37|19201.37|10
1633093270000|2021-10-01 13:01:10|19324.71|19204.71|19325.89|19205.89|19326.29|19206.29|19324.32|19204.32|10
1633093280000|2021-10-01 13:01:20|19327.71|19207.71|19332.09|19212.09|19332.42|19212.42|19327.71|19207.71|10
1633093290000|2021-10-01 13:01:30|19335.77|19215.77|19345.23|19225.23|19345.23|19225.23|19335.77|19215.77|10
1633093300000|2021-10-01 13:01:40|19344.77|19224.77|19346.39|19226.39|19346.78|19226.78|19344.77|19224.77|10
1633093310000|2021-10-01 13:01:50|19346.07|19226.07|19345.61|19225.61|19346.8|19226.8|19345.51|19225.51|10
1633093320000|2021-10-01 13:02:00|19345.7|19225.7|19345.29|19225.29|19345.7|19225.7|19344.96|19224.96|9
1633093330000|2021-10-01 13:02:10|19344.32|19224.32|19342.93|19222.93|19344.51|19224.51|19342.93|19222.93|10
1633093340000|2021-10-01 13:02:20|19343.04|19223.04|19341.56|19221.56|19343.27|19223.27|19341.56|19221.56|9
1633093350000|2021-10-01 13:02:30|19341.55|19221.55|19332.74|19212.74|19341.55|19221.55|19332.74|19212.74|10
1633093360000|2021-10-01 13:02:40|19331.35|19211.35|19325.9|19205.9|19331.35|19211.35|19325.9|19205.9|10
1633093370000|2021-10-01 13:02:50|19326.1|19206.1|19323.78|19203.78|19326.1|19206.1|19323.78|19203.78|10
1633093380000|2021-10-01 13:03:00|19323.11|19203.11|19323.23|19203.23|19323.23|19203.23|19321.19|19201.19|9
1633093390000|2021-10-01 13:03:10|19323.31|19203.31|19326.08|19206.08|19326.7|19206.7|19323.17|19203.17|10
1633093400000|2021-10-01 13:03:20|19325.36|19205.36|19326.9|19206.9|19326.9|19206.9|19325.36|19205.36|10
1633093410000|2021-10-01 13:03:30|19327.55|19207.55|19330.42|19210.42|19330.42|19210.42|19327.55|19207.55|10
1633093420000|2021-10-01 13:03:40|19330.79|19210.79|19334.4|19214.4|19334.4|19214.4|19330.79|19210.79|10
1633093430000|2021-10-01 13:03:50|19333.81|19213.81|19336.09|19216.09|19336.17|19216.17|19333.81|19213.81|10
1633093440000|2021-10-01 13:04:00|19335.92|19215.92|19336.58|19216.58|19337.51|19217.51|19335.62|19215.62|10
1633093450000|2021-10-01 13:04:10|19336.99|19216.99|19337.8|19217.8|19337.8|19217.8|19336.71|19216.71|10
1633093460000|2021-10-01 13:04:20|19337.57|19217.57|19337.15|19217.15|19337.96|19217.96|19337.12|19217.12|10
1633093470000|2021-10-01 13:04:30|19337.04|19217.04|19337.52|19217.52|19337.72|19217.72|19337.04|19217.04|9
1633093480000|2021-10-01 13:04:40|19337.39|19217.39|19335.21|19215.21|19338.8|19218.8|19335.21|19215.21|10
1633093490000|2021-10-01 13:04:50|19335.14|19215.14|19335.82|19215.82|19335.82|19215.82|19334.47|19214.47|10
1633093500000|2021-10-01 13:05:00|19336.25|19216.25|19337.5|19217.5|19337.96|19217.96|19336.25|19216.25|10
1633093510000|2021-10-01 13:05:10|19337.64|19217.64|19336.99|19216.99|19337.64|19217.64|19336.58|19216.58|10
1633093520000|2021-10-01 13:05:20|19337.17|19217.17|19337.55|19217.55|19337.9|19217.9|19337.17|19217.17|9
1633093530000|2021-10-01 13:05:30|19337.64|19217.64|19341.8|19221.8|19341.8|19221.8|19337.09|19217.09|10
1633093540000|2021-10-01 13:05:40|19342.39|19222.39|19344.48|19224.48|19344.48|19224.48|19342.39|19222.39|10
1633093550000|2021-10-01 13:05:50|19344|19224|19344.4|19224.4|19344.74|19224.74|19344|19224|9
1633093560000|2021-10-01 13:06:00|19344.65|19224.65|19347.71|19227.71|19347.71|19227.71|19344.65|19224.65|9
1633093570000|2021-10-01 13:06:10|19348.24|19228.24|19348.74|19228.74|19348.91|19228.91|19347.47|19227.47|10
1633093580000|2021-10-01 13:06:20|19349.13|19229.13|19348.82|19228.82|19349.54|19229.54|19348.35|19228.35|10
1633093590000|2021-10-01 13:06:30|19347.87|19227.87|19348.3|19228.3|19348.66|19228.66|19347.87|19227.87|8
1633093600000|2021-10-01 13:06:40|19348.26|19228.26|19351.59|19231.59|19351.65|19231.65|19348.26|19228.26|10
1633093610000|2021-10-01 13:06:50|19351.01|19231.01|19350.25|19230.25|19351.23|19231.23|19350.08|19230.08|10
1633093620000|2021-10-01 13:07:00|19350.56|19230.56|19353.23|19233.23|19353.37|19233.37|19350.4|19230.4|10
1633093630000|2021-10-01 13:07:10|19354.44|19234.44|19360.55|19240.55|19363.38|19243.38|19354.44|19234.44|10
1633093640000|2021-10-01 13:07:20|19360.3|19240.3|19355.27|19235.27|19360.3|19240.3|19355.27|19235.27|10
1633093650000|2021-10-01 13:07:30|19355.81|19235.81|19354.15|19234.15|19355.81|19235.81|19354.15|19234.15|10
1633093660000|2021-10-01 13:07:40|19354|19234|19355.53|19235.53|19355.53|19235.53|19353.99|19233.99|10
1633093670000|2021-10-01 13:07:50|19355.54|19235.54|19358.19|19238.19|19358.72|19238.72|19355.54|19235.54|10
1633093680000|2021-10-01 13:08:00|19358.17|19238.17|19359.64|19239.64|19359.64|19239.64|19357.88|19237.88|10
1633093690000|2021-10-01 13:08:10|19359.87|19239.87|19362.97|19242.97|19362.97|19242.97|19359.87|19239.87|10
1633093700000|2021-10-01 13:08:20|19362.76|19242.76|19368.27|19248.27|19368.27|19248.27|19362.76|19242.76|10
1633093710000|2021-10-01 13:08:30|19370.87|19250.87|19374.22|19254.22|19374.22|19254.22|19370.87|19250.87|10
1633093720000|2021-10-01 13:08:40|19374.51|19254.51|19376.65|19256.65|19377.92|19257.92|19374.51|19254.51|10
1633093730000|2021-10-01 13:08:50|19376.72|19256.72|19377.44|19257.44|19378.26|19258.26|19376.72|19256.72|10
1633093740000|2021-10-01 13:09:00|19377.45|19257.45|19378.43|19258.43|19378.43|19258.43|19377.45|19257.45|10
1633093750000|2021-10-01 13:09:10|19378.29|19258.29|19378.33|19258.33|19379.43|19259.43|19377.95|19257.95|9
1633093760000|2021-10-01 13:09:20|19378.31|19258.31|19377.46|19257.46|19379.71|19259.71|19377.46|19257.46|10
1633093770000|2021-10-01 13:09:30|19377.42|19257.42|19377.78|19257.78|19377.95|19257.95|19377.31|19257.31|10
1633093780000|2021-10-01 13:09:40|19377.67|19257.67|19378.75|19258.75|19378.75|19258.75|19377.36|19257.36|9
1633093790000|2021-10-01 13:09:50|19378.36|19258.36|19378.46|19258.46|19378.53|19258.53|19378.26|19258.26|9
1633093800000|2021-10-01 13:10:00|19377.58|19257.58|19378.05|19258.05|19378.05|19258.05|19377.1|19257.1|10
1633093810000|2021-10-01 13:10:10|19377.82|19257.82|19373.88|19253.88|19378.11|19258.11|19373.88|19253.88|10
1633093820000|2021-10-01 13:10:20|19373.89|19253.89|19361.97|19241.97|19373.89|19253.89|19361.97|19241.97|10
1633093830000|2021-10-01 13:10:30|19361.76|19241.76|19358.21|19238.21|19361.76|19241.76|19358.21|19238.21|10
1633093840000|2021-10-01 13:10:40|19357.62|19237.62|19356.21|19236.21|19357.62|19237.62|19355.85|19235.85|10
1633093850000|2021-10-01 13:10:50|19354.94|19234.94|19351.81|19231.81|19354.94|19234.94|19351.81|19231.81|9
1633093860000|2021-10-01 13:11:00|19351.89|19231.89|19351.53|19231.53|19351.89|19231.89|19351.15|19231.15|8
1633093870000|2021-10-01 13:11:10|19351.92|19231.92|19359.3|19239.3|19359.3|19239.3|19351.92|19231.92|9
1633093880000|2021-10-01 13:11:20|19359.49|19239.49|19361.05|19241.05|19361.05|19241.05|19359.49|19239.49|10
1633093890000|2021-10-01 13:11:30|19359.77|19239.77|19361.88|19241.88|19361.88|19241.88|19359.77|19239.77|9
1633093900000|2021-10-01 13:11:40|19361.89|19241.89|19360.95|19240.95|19361.89|19241.89|19360.95|19240.95|8
1633093910000|2021-10-01 13:11:50|19360.78|19240.78|19357.99|19237.99|19360.78|19240.78|19357.99|19237.99|10
1633093920000|2021-10-01 13:12:00|19357.9|19237.9|19357.16|19237.16|19357.9|19237.9|19356.4|19236.4|9
1633093930000|2021-10-01 13:12:10|19357.68|19237.68|19354.04|19234.04|19357.68|19237.68|19354.03|19234.03|9
1633093940000|2021-10-01 13:12:20|19354.06|19234.06|19354.54|19234.54|19354.54|19234.54|19354.05|19234.05|10
1633093950000|2021-10-01 13:12:30|19355.02|19235.02|19356.23|19236.23|19356.37|19236.37|19355|19235|10
1633093960000|2021-10-01 13:12:40|19356.26|19236.26|19356.93|19236.93|19357.32|19237.32|19356.26|19236.26|8
1633093970000|2021-10-01 13:12:50|19357.31|19237.31|19357.57|19237.57|19357.78|19237.78|19357.19|19237.19|10
1633093980000|2021-10-01 13:13:00|19357.43|19237.43|19358.14|19238.14|19358.15|19238.15|19357.03|19237.03|9
1633093990000|2021-10-01 13:13:10|19358.15|19238.15|19362.5|19242.5|19362.65|19242.65|19358.13|19238.13|10
1633094000000|2021-10-01 13:13:20|19362.19|19242.19|19362.18|19242.18|19362.89|19242.89|19361.91|19241.91|10
1633094010000|2021-10-01 13:13:30|19362.77|19242.77|19360.95|19240.95|19362.77|19242.77|19360.39|19240.39|10
1633094020000|2021-10-01 13:13:40|19361.03|19241.03|19360.47|19240.47|19361.62|19241.62|19360.47|19240.47|10
1633094030000|2021-10-01 13:13:50|19360.16|19240.16|19359.84|19239.84|19360.46|19240.46|19359.59|19239.59|10
1633094040000|2021-10-01 13:14:00|19360.14|19240.14|19356.99|19236.99|19360.25|19240.25|19356.99|19236.99|8
1633094050000|2021-10-01 13:14:10|19357.42|19237.42|19359.94|19239.94|19359.94|19239.94|19357.42|19237.42|10
1633094060000|2021-10-01 13:14:20|19360.39|19240.39|19363.93|19243.93|19363.93|19243.93|19360.39|19240.39|10
1633094070000|2021-10-01 13:14:30|19365.13|19245.13|19367.25|19247.25|19367.57|19247.57|19364.69|19244.69|10
1633094080000|2021-10-01 13:14:40|19367.34|19247.34|19366.96|19246.96|19367.54|19247.54|19366.87|19246.87|10
1633094090000|2021-10-01 13:14:50|19366.97|19246.97|19359.8|19239.8|19366.97|19246.97|19359.8|19239.8|10
1633094100000|2021-10-01 13:15:00|19358.21|19238.21|19353.31|19233.31|19358.21|19238.21|19353.31|19233.31|10
1633094110000|2021-10-01 13:15:10|19352.37|19232.37|19349.92|19229.92|19352.37|19232.37|19348.91|19228.91|10
1633094120000|2021-10-01 13:15:20|19349.56|19229.56|19350.78|19230.78|19351.22|19231.22|19349.31|19229.31|10
1633094130000|2021-10-01 13:15:30|19351.1|19231.1|19351.54|19231.54|19351.54|19231.54|19350.39|19230.39|9
1633094140000|2021-10-01 13:15:40|19351.64|19231.64|19353.87|19233.87|19353.87|19233.87|19351.48|19231.48|10
1633094150000|2021-10-01 13:15:50|19353.18|19233.18|19352.07|19232.07|19353.18|19233.18|19352.07|19232.07|8
1633094160000|2021-10-01 13:16:00|19351.15|19231.15|19347.73|19227.73|19351.15|19231.15|19347.73|19227.73|10
1633094170000|2021-10-01 13:16:10|19348|19228|19352.22|19232.22|19352.22|19232.22|19348|19228|10
1633094180000|2021-10-01 13:16:20|19352.88|19232.88|19355.48|19235.48|19355.48|19235.48|19352.88|19232.88|10
1633094190000|2021-10-01 13:16:30|19355.46|19235.46|19354.54|19234.54|19355.46|19235.46|19354.54|19234.54|7
1633094200000|2021-10-01 13:16:40|19353.99|19233.99|19355.39|19235.39|19355.4|19235.4|19353.99|19233.99|9
1633094210000|2021-10-01 13:16:50|19355.44|19235.44|19353.45|19233.45|19355.44|19235.44|19353.45|19233.45|10
1633094220000|2021-10-01 13:17:00|19353.8|19233.8|19354.41|19234.41|19354.44|19234.44|19353.8|19233.8|8
1633094230000|2021-10-01 13:17:10|19354.4|19234.4|19353.76|19233.76|19354.4|19234.4|19353.37|19233.37|10
1633094240000|2021-10-01 13:17:20|19354.34|19234.34|19354.07|19234.07|19354.91|19234.91|19354.07|19234.07|9
1633094250000|2021-10-01 13:17:30|19354.5|19234.5|19357.32|19237.32|19357.32|19237.32|19354.3|19234.3|10
1633094260000|2021-10-01 13:17:40|19357.41|19237.41|19360.56|19240.56|19360.83|19240.83|19357.41|19237.41|10
1633094270000|2021-10-01 13:17:50|19360.77|19240.77|19361.1|19241.1|19361.23|19241.23|19360.72|19240.72|10
1633094280000|2021-10-01 13:18:00|19361.02|19241.02|19361.27|19241.27|19361.27|19241.27|19360.51|19240.51|9
1633094290000|2021-10-01 13:18:10|19361|19241|19362.3|19242.3|19362.8|19242.8|19360.99|19240.99|10
1633094300000|2021-10-01 13:18:20|19362.32|19242.32|19363.07|19243.07|19363.07|19243.07|19362.05|19242.05|8
1633094310000|2021-10-01 13:18:30|19362.94|19242.94|19359.15|19239.15|19362.94|19242.94|19359.15|19239.15|10
1633094320000|2021-10-01 13:18:40|19358.59|19238.59|19357.21|19237.21|19358.65|19238.65|19356.78|19236.78|10
1633094330000|2021-10-01 13:18:50|19357.67|19237.67|19351.9|19231.9|19357.94|19237.94|19351.9|19231.9|10
1633094340000|2021-10-01 13:19:00|19351.93|19231.93|19347.43|19227.43|19351.93|19231.93|19347.43|19227.43|10
1633094350000|2021-10-01 13:19:10|19346.72|19226.72|19337.75|19217.75|19346.72|19226.72|19337.46|19217.46|10
1633094360000|2021-10-01 13:19:20|19337.51|19217.51|19333.62|19213.62|19337.51|19217.51|19333.56|19213.56|10
1633094370000|2021-10-01 13:19:30|19333.89|19213.89|19326.09|19206.09|19333.89|19213.89|19326.09|19206.09|10
1633094380000|2021-10-01 13:19:40|19325.98|19205.98|19315.89|19195.89|19325.98|19205.98|19315.89|19195.89|10
1633094390000|2021-10-01 13:19:50|19316.27|19196.27|19316.19|19196.19|19316.48|19196.48|19315.11|19195.11|10
1633094400000|2021-10-01 13:20:00|19316.02|19196.02|19317.81|19197.81|19317.81|19197.81|19315.64|19195.64|10
1633094410000|2021-10-01 13:20:10|19317.99|19197.99|19318.38|19198.38|19319.36|19199.36|19317.99|19197.99|10
1633094420000|2021-10-01 13:20:20|19317.7|19197.7|19315.75|19195.75|19318.61|19198.61|19315.42|19195.42|10
1633094430000|2021-10-01 13:20:30|19315.24|19195.24|19313.79|19193.79|19315.79|19195.79|19313.71|19193.71|10
1633094440000|2021-10-01 13:20:40|19313.97|19193.97|19313.51|19193.51|19313.97|19193.97|19312.87|19192.87|9
1633094450000|2021-10-01 13:20:50|19314.42|19194.42|19314.68|19194.68|19314.68|19194.68|19313.82|19193.82|10
1633094460000|2021-10-01 13:21:00|19314.87|19194.87|19320.53|19200.53|19320.53|19200.53|19314.87|19194.87|10
1633094470000|2021-10-01 13:21:10|19319.53|19199.53|19324.48|19204.48|19324.49|19204.49|19319.53|19199.53|10
1633094480000|2021-10-01 13:21:20|19325.13|19205.13|19328.2|19208.2|19328.2|19208.2|19324.89|19204.89|9
1633094490000|2021-10-01 13:21:30|19328.3|19208.3|19332.61|19212.61|19332.61|19212.61|19328.08|19208.08|10
1633094500000|2021-10-01 13:21:40|19332.73|19212.73|19336.34|19216.34|19337.05|19217.05|19332.73|19212.73|10
1633094510000|2021-10-01 13:21:50|19336.93|19216.93|19344.85|19224.85|19344.85|19224.85|19336.93|19216.93|10
1633094520000|2021-10-01 13:22:00|19344.87|19224.87|19345.29|19225.29|19345.29|19225.29|19344.17|19224.17|10
1633094530000|2021-10-01 13:22:10|19343.87|19223.87|19344.02|19224.02|19345.09|19225.09|19343.71|19223.71|9
1633094540000|2021-10-01 13:22:20|19343.53|19223.53|19346.65|19226.65|19346.65|19226.65|19343.53|19223.53|10
1633094550000|2021-10-01 13:22:30|19346.73|19226.73|19348.42|19228.42|19348.61|19228.61|19346.73|19226.73|10
1633094560000|2021-10-01 13:22:40|19347.88|19227.88|19350.42|19230.42|19350.47|19230.47|19347.88|19227.88|10
1633094570000|2021-10-01 13:22:50|19350.77|19230.77|19353.15|19233.15|19353.15|19233.15|19350.77|19230.77|10
1633094580000|2021-10-01 13:23:00|19354.35|19234.35|19359.83|19239.83|19359.83|19239.83|19354.33|19234.33|10
1633094590000|2021-10-01 13:23:10|19360.47|19240.47|19359|19239|19360.47|19240.47|19359|19239|10
1633094600000|2021-10-01 13:23:20|19358.99|19238.99|19358.94|19238.94|19359.16|19239.16|19358.14|19238.14|9
1633094610000|2021-10-01 13:23:30|19358.71|19238.71|19360.96|19240.96|19361.14|19241.14|19358.71|19238.71|9
1633094620000|2021-10-01 13:23:40|19361.21|19241.21|19361.82|19241.82|19362.02|19242.02|19361.16|19241.16|9
1633094630000|2021-10-01 13:23:50|19361.51|19241.51|19361.23|19241.23|19361.8|19241.8|19360.89|19240.89|10
1633094640000|2021-10-01 13:24:00|19361.28|19241.28|19363.6|19243.6|19363.68|19243.68|19361.28|19241.28|10
1633094650000|2021-10-01 13:24:10|19363.75|19243.75|19363.31|19243.31|19364.08|19244.08|19363.12|19243.12|10
1633094660000|2021-10-01 13:24:20|19362.98|19242.98|19360.5|19240.5|19362.98|19242.98|19359.77|19239.77|10
1633094670000|2021-10-01 13:24:30|19360.15|19240.15|19360.73|19240.73|19360.73|19240.73|19359.97|19239.97|9
1633094680000|2021-10-01 13:24:40|19360.66|19240.66|19362.33|19242.33|19362.81|19242.81|19360.51|19240.51|10
1633094690000|2021-10-01 13:24:50|19362.47|19242.47|19362.9|19242.9|19362.99|19242.99|19362.37|19242.37|7
1633094700000|2021-10-01 13:25:00|19362.42|19242.42|19360.3|19240.3|19362.66|19242.66|19360.24|19240.24|10
1633094710000|2021-10-01 13:25:10|19360.31|19240.31|19364.03|19244.03|19364.03|19244.03|19360.31|19240.31|9
1633094720000|2021-10-01 13:25:20|19363.13|19243.13|19368.32|19248.32|19368.32|19248.32|19363.13|19243.13|10
1633094730000|2021-10-01 13:25:30|19368.62|19248.62|19371.08|19251.08|19371.3|19251.3|19368.62|19248.62|10
1633094740000|2021-10-01 13:25:40|19371.57|19251.57|19376.77|19256.77|19376.77|19256.77|19371.55|19251.55|10
1633094750000|2021-10-01 13:25:50|19377.01|19257.01|19378.66|19258.66|19378.89|19258.89|19377|19257|10
1633094760000|2021-10-01 13:26:00|19379.45|19259.45|19381.34|19261.34|19381.34|19261.34|19379.45|19259.45|10
1633094770000|2021-10-01 13:26:10|19381.08|19261.08|19381.8|19261.8|19382.71|19262.71|19380.47|19260.47|10
1633094780000|2021-10-01 13:26:20|19381.87|19261.87|19378.21|19258.21|19381.87|19261.87|19378.21|19258.21|8
1633094790000|2021-10-01 13:26:30|19378.16|19258.16|19379.33|19259.33|19379.33|19259.33|19377.62|19257.62|8
1633094800000|2021-10-01 13:26:40|19379.41|19259.41|19378.22|19258.22|19379.41|19259.41|19377.91|19257.91|10
1633094810000|2021-10-01 13:26:50|19377.34|19257.34|19375.56|19255.56|19377.52|19257.52|19375.43|19255.43|10
1633094820000|2021-10-01 13:27:00|19375.64|19255.64|19374.19|19254.19|19375.65|19255.65|19373.62|19253.62|10
1633094830000|2021-10-01 13:27:10|19374.21|19254.21|19370.82|19250.82|19374.21|19254.21|19370.54|19250.54|10
1633094840000|2021-10-01 13:27:20|19369.87|19249.87|19368.47|19248.47|19369.99|19249.99|19368.47|19248.47|10
1633094850000|2021-10-01 13:27:30|19368.39|19248.39|19368.83|19248.83|19369.09|19249.09|19368.23|19248.23|10
1633094860000|2021-10-01 13:27:40|19369.74|19249.74|19375.07|19255.07|19375.07|19255.07|19369.74|19249.74|10
1633094870000|2021-10-01 13:27:50|19374.88|19254.88|19373.37|19253.37|19375.06|19255.06|19373.37|19253.37|10
1633094880000|2021-10-01 13:28:00|19373.38|19253.38|19373.04|19253.04|19373.61|19253.61|19372.65|19252.65|10
1633094890000|2021-10-01 13:28:10|19373|19253|19376.67|19256.67|19376.67|19256.67|19372.72|19252.72|10
1633094900000|2021-10-01 13:28:20|19376.89|19256.89|19377.71|19257.71|19378.01|19258.01|19376.89|19256.89|10
1633094910000|2021-10-01 13:28:30|19377.33|19257.33|19377.35|19257.35|19377.58|19257.58|19376.26|19256.26|10
1633094920000|2021-10-01 13:28:40|19377.39|19257.39|19377.15|19257.15|19377.39|19257.39|19376.08|19256.08|10
1633094930000|2021-10-01 13:28:50|19377.38|19257.38|19382.8|19262.8|19382.8|19262.8|19377.38|19257.38|10
1633094940000|2021-10-01 13:29:00|19382.77|19262.77|19388.83|19268.83|19389.07|19269.07|19382.77|19262.77|10
1633094950000|2021-10-01 13:29:10|19389.24|19269.24|19396.54|19276.54|19396.54|19276.54|19389.24|19269.24|10
1633094960000|2021-10-01 13:29:20|19399.04|19279.04|19395.49|19275.49|19399.04|19279.04|19395.49|19275.49|10
1633094970000|2021-10-01 13:29:30|19395.53|19275.53|19390.77|19270.77|19395.53|19275.53|19390.77|19270.77|10
1633094980000|2021-10-01 13:29:40|19390.15|19270.15|19388.82|19268.82|19390.25|19270.25|19388.82|19268.82|10
1633094990000|2021-10-01 13:29:50|19389.15|19269.15|19385.79|19265.79|19389.15|19269.15|19385.54|19265.54|10
1633095000000|2021-10-01 13:30:00|19385.95|19265.95|19384.83|19264.83|19386.11|19266.11|19384.64|19264.64|10
1633095010000|2021-10-01 13:30:10|19383.73|19263.73|19386.49|19266.49|19386.49|19266.49|19383.73|19263.73|10
1633095020000|2021-10-01 13:30:20|19386.07|19266.07|19388.35|19268.35|19388.35|19268.35|19385.54|19265.54|10
1633095030000|2021-10-01 13:30:30|19388.48|19268.48|19391.68|19271.68|19391.87|19271.87|19388.48|19268.48|10
1633095040000|2021-10-01 13:30:40|19391.89|19271.89|19398.24|19278.24|19398.24|19278.24|19391.89|19271.89|10
1633095050000|2021-10-01 13:30:50|19397.85|19277.85|19395.35|19275.35|19398.26|19278.26|19395.35|19275.35|10
1633095060000|2021-10-01 13:31:00|19395.32|19275.32|19391.3|19271.3|19395.32|19275.32|19390.76|19270.76|10
1633095070000|2021-10-01 13:31:10|19391.37|19271.37|19394.17|19274.17|19394.17|19274.17|19391.05|19271.05|10
1633095080000|2021-10-01 13:31:20|19394.49|19274.49|19396.66|19276.66|19396.66|19276.66|19394.04|19274.04|10
1633095090000|2021-10-01 13:31:30|19396.79|19276.79|19390.94|19270.94|19396.79|19276.79|19390.94|19270.94|10
1633095100000|2021-10-01 13:31:40|19391.05|19271.05|19386.16|19266.16|19391.05|19271.05|19385.96|19265.96|10
1633095110000|2021-10-01 13:31:50|19385.95|19265.95|19383.13|19263.13|19385.95|19265.95|19383.13|19263.13|10
1633095120000|2021-10-01 13:32:00|19383.41|19263.41|19381.74|19261.74|19383.41|19263.41|19381.74|19261.74|10
1633095130000|2021-10-01 13:32:10|19381.55|19261.55|19380.55|19260.55|19381.95|19261.95|19380.55|19260.55|10
1633095140000|2021-10-01 13:32:20|19380.13|19260.13|19380.14|19260.14|19380.2|19260.2|19379.06|19259.06|10
1633095150000|2021-10-01 13:32:30|19381.11|19261.11|19384.42|19264.42|19384.42|19264.42|19381.08|19261.08|10
1633095160000|2021-10-01 13:32:40|19384.07|19264.07|19383.19|19263.19|19384.26|19264.26|19383.19|19263.19|10
1633095170000|2021-10-01 13:32:50|19381.37|19261.37|19378.73|19258.73|19381.37|19261.37|19378.73|19258.73|10
1633095180000|2021-10-01 13:33:00|19378.88|19258.88|19374.28|19254.28|19378.88|19258.88|19374.28|19254.28|10
1633095190000|2021-10-01 13:33:10|19373.35|19253.35|19366.47|19246.47|19373.35|19253.35|19366.47|19246.47|10
1633095200000|2021-10-01 13:33:20|19366.46|19246.46|19360.52|19240.52|19366.46|19246.46|19360.52|19240.52|10
1633095210000|2021-10-01 13:33:30|19359.24|19239.24|19358.2|19238.2|19360.4|19240.4|19357.81|19237.81|10
1633095220000|2021-10-01 13:33:40|19357.81|19237.81|19358.71|19238.71|19359.09|19239.09|19357.56|19237.56|10
1633095230000|2021-10-01 13:33:50|19358.68|19238.68|19358.65|19238.65|19358.68|19238.68|19356.77|19236.77|8
1633095240000|2021-10-01 13:34:00|19358.3|19238.3|19358.69|19238.69|19359.36|19239.36|19358.15|19238.15|10
1633095250000|2021-10-01 13:34:10|19359.54|19239.54|19359.79|19239.79|19359.79|19239.79|19357.89|19237.89|10
1633095260000|2021-10-01 13:34:20|19360.5|19240.5|19358.76|19238.76|19360.59|19240.59|19358.76|19238.76|10
1633095270000|2021-10-01 13:34:30|19358.5|19238.5|19355.75|19235.75|19358.5|19238.5|19355.29|19235.29|10
1633095280000|2021-10-01 13:34:40|19355.84|19235.84|19354.57|19234.57|19355.84|19235.84|19354.42|19234.42|10
1633095290000|2021-10-01 13:34:50|19355.03|19235.03|19352.35|19232.35|19355.19|19235.19|19352.35|19232.35|10
1633095300000|2021-10-01 13:35:00|19351.95|19231.95|19349.11|19229.11|19351.99|19231.99|19349.11|19229.11|10
1633095310000|2021-10-01 13:35:10|19348.75|19228.75|19349.32|19229.32|19349.32|19229.32|19347.56|19227.56|10
1633095320000|2021-10-01 13:35:20|19349.21|19229.21|19347.93|19227.93|19350.34|19230.34|19346.84|19226.84|10
1633095330000|2021-10-01 13:35:30|19348.91|19228.91|19353.76|19233.76|19353.76|19233.76|19348.81|19228.81|10
1633095340000|2021-10-01 13:35:40|19353.67|19233.67|19351.03|19231.03|19353.72|19233.72|19351.03|19231.03|9
1633095350000|2021-10-01 13:35:50|19351.15|19231.15|19351.2|19231.2|19351.48|19231.48|19350.66|19230.66|10
1633095360000|2021-10-01 13:36:00|19350.99|19230.99|19356.69|19236.69|19356.69|19236.69|19350.8|19230.8|10
1633095370000|2021-10-01 13:36:10|19355.83|19235.83|19357.51|19237.51|19357.58|19237.58|19355.83|19235.83|10
1633095380000|2021-10-01 13:36:20|19357.24|19237.24|19357.14|19237.14|19357.48|19237.48|19356.81|19236.81|10
1633095390000|2021-10-01 13:36:30|19356.84|19236.84|19357.03|19237.03|19357.57|19237.57|19356.38|19236.38|10
1633095400000|2021-10-01 13:36:40|19356.87|19236.87|19353.7|19233.7|19356.87|19236.87|19353.7|19233.7|10
1633095410000|2021-10-01 13:36:50|19353.52|19233.52|19355.39|19235.39|19356.22|19236.22|19353.52|19233.52|10
1633095420000|2021-10-01 13:37:00|19355.23|19235.23|19354.33|19234.33|19356.13|19236.13|19354.33|19234.33|10
1633095430000|2021-10-01 13:37:10|19354.2|19234.2|19354.09|19234.09|19355.95|19235.95|19354.09|19234.09|10
1633095440000|2021-10-01 13:37:20|19353.86|19233.86|19350.51|19230.51|19353.86|19233.86|19350.51|19230.51|10
1633095450000|2021-10-01 13:37:30|19350.44|19230.44|19346.29|19226.29|19351.45|19231.45|19346.29|19226.29|10
1633095460000|2021-10-01 13:37:40|19347.28|19227.28|19346.65|19226.65|19348.21|19228.21|19346.28|19226.28|10
1633095470000|2021-10-01 13:37:50|19346.62|19226.62|19343.74|19223.74|19346.62|19226.62|19343.58|19223.58|10
1633095480000|2021-10-01 13:38:00|19344.05|19224.05|19345.61|19225.61|19345.61|19225.61|19343.26|19223.26|8
1633095490000|2021-10-01 13:38:10|19345.43|19225.43|19345.26|19225.26|19346.67|19226.67|19345.26|19225.26|10
1633095500000|2021-10-01 13:38:20|19344.75|19224.75|19346.34|19226.34|19346.34|19226.34|19344.75|19224.75|10
1633095510000|2021-10-01 13:38:30|19346.18|19226.18|19347.25|19227.25|19347.25|19227.25|19346.18|19226.18|10
1633095520000|2021-10-01 13:38:40|19347.71|19227.71|19349.77|19229.77|19349.77|19229.77|19347.66|19227.66|10
1633095530000|2021-10-01 13:38:50|19349.95|19229.95|19348.02|19228.02|19350.78|19230.78|19348.02|19228.02|10
1633095540000|2021-10-01 13:39:00|19347.32|19227.32|19343.21|19223.21|19347.32|19227.32|19343.21|19223.21|10
1633095550000|2021-10-01 13:39:10|19342.96|19222.96|19335.49|19215.49|19343.9|19223.9|19335.49|19215.49|10
1633095560000|2021-10-01 13:39:20|19334.86|19214.86|19332.01|19212.01|19335.03|19215.03|19332.01|19212.01|10
1633095570000|2021-10-01 13:39:30|19331.35|19211.35|19321.94|19201.94|19331.35|19211.35|19321.94|19201.94|10
1633095580000|2021-10-01 13:39:40|19319.84|19199.84|19310.97|19190.97|19319.84|19199.84|19309.84|19189.84|10
1633095590000|2021-10-01 13:39:50|19309.28|19189.28|19305.56|19185.56|19310.49|19190.49|19305.56|19185.56|10
1633095600000|2021-10-01 13:40:00|19305.54|19185.54|19306.18|19186.18|19306.27|19186.27|19304.37|19184.37|10
1633095610000|2021-10-01 13:40:10|19305.93|19185.93|19308.49|19188.49|19310.18|19190.18|19304.88|19184.88|10
1633095620000|2021-10-01 13:40:20|19309.07|19189.07|19305.33|19185.33|19309.07|19189.07|19305.33|19185.33|9
1633095630000|2021-10-01 13:40:30|19305.23|19185.23|19304.37|19184.37|19305.23|19185.23|19303.61|19183.61|10
1633095640000|2021-10-01 13:40:40|19304.3|19184.3|19305.16|19185.16|19305.16|19185.16|19304.3|19184.3|8
1633095650000|2021-10-01 13:40:50|19304.94|19184.94|19308.44|19188.44|19308.44|19188.44|19304.56|19184.56|9
1633095660000|2021-10-01 13:41:00|19308.48|19188.48|19309.46|19189.46|19309.85|19189.85|19308.48|19188.48|9
1633095670000|2021-10-01 13:41:10|19309.48|19189.48|19307.85|19187.85|19309.48|19189.48|19307.25|19187.25|10
1633095680000|2021-10-01 13:41:20|19307.42|19187.42|19304.03|19184.03|19307.42|19187.42|19304.03|19184.03|10
1633095690000|2021-10-01 13:41:30|19304.5|19184.5|19303.16|19183.16|19305.65|19185.65|19303.16|19183.16|10
1633095700000|2021-10-01 13:41:40|19302.9|19182.9|19294.45|19174.45|19303.05|19183.05|19294.45|19174.45|10
1633095710000|2021-10-01 13:41:50|19294.17|19174.17|19280.91|19160.91|19294.17|19174.17|19280.91|19160.91|10
1633095720000|2021-10-01 13:42:00|19279.35|19159.35|19278.44|19158.44|19279.35|19159.35|19277.07|19157.07|10
1633095730000|2021-10-01 13:42:10|19276.57|19156.57|19275.34|19155.34|19276.57|19156.57|19275.18|19155.18|9
1633095740000|2021-10-01 13:42:20|19273.45|19153.45|19265.21|19145.21|19273.45|19153.45|19265.04|19145.04|10
1633095750000|2021-10-01 13:42:30|19264.89|19144.89|19259.31|19139.31|19264.89|19144.89|19259.31|19139.31|10
1633095760000|2021-10-01 13:42:40|19259.55|19139.55|19250.46|19130.46|19259.55|19139.55|19250.46|19130.46|10
1633095770000|2021-10-01 13:42:50|19249.56|19129.56|19248.4|19128.4|19249.56|19129.56|19247.29|19127.29|10
1633095780000|2021-10-01 13:43:00|19247.91|19127.91|19238.97|19118.97|19247.91|19127.91|19238.97|19118.97|10
1633095790000|2021-10-01 13:43:10|19239.43|19119.43|19239.05|19119.05|19239.43|19119.43|19237.35|19117.35|10
1633095800000|2021-10-01 13:43:20|19239.55|19119.55|19245.04|19125.04|19245.04|19125.04|19238.93|19118.93|10
1633095810000|2021-10-01 13:43:30|19245.8|19125.8|19254.26|19134.26|19254.26|19134.26|19244.84|19124.84|10
1633095820000|2021-10-01 13:43:40|19254.42|19134.42|19254.88|19134.88|19255.28|19135.28|19254.13|19134.13|10
1633095830000|2021-10-01 13:43:50|19254.78|19134.78|19255.47|19135.47|19255.47|19135.47|19254.04|19134.04|10
1633095840000|2021-10-01 13:44:00|19255.76|19135.76|19258.01|19138.01|19258.14|19138.14|19255.76|19135.76|10
1633095850000|2021-10-01 13:44:10|19257.91|19137.91|19256.83|19136.83|19258.35|19138.35|19256.14|19136.14|10
1633095860000|2021-10-01 13:44:20|19257.02|19137.02|19252.8|19132.8|19257.02|19137.02|19252.8|19132.8|10
1633095870000|2021-10-01 13:44:30|19252.54|19132.54|19248.15|19128.15|19253.08|19133.08|19248.15|19128.15|10
1633095880000|2021-10-01 13:44:40|19248|19128|19245.92|19125.92|19248|19128|19245|19125|10
1633095890000|2021-10-01 13:44:50|19245.62|19125.62|19239.64|19119.64|19245.62|19125.62|19239.64|19119.64|10
1633095900000|2021-10-01 13:45:00|19239.98|19119.98|19238.57|19118.57|19239.98|19119.98|19237.54|19117.54|10
1633095910000|2021-10-01 13:45:10|19237.97|19117.97|19239.12|19119.12|19239.3|19119.3|19236.47|19116.47|10
1633095920000|2021-10-01 13:45:20|19239.18|19119.18|19241.11|19121.11|19241.11|19121.11|19238.8|19118.8|10
1633095930000|2021-10-01 13:45:30|19242.24|19122.24|19245.72|19125.72|19245.94|19125.94|19242.24|19122.24|10
1633095940000|2021-10-01 13:45:40|19246.27|19126.27|19248.45|19128.45|19248.62|19128.62|19246.27|19126.27|10
1633095950000|2021-10-01 13:45:50|19250.05|19130.05|19251.58|19131.58|19251.58|19131.58|19250.05|19130.05|10
1633095960000|2021-10-01 13:46:00|19251.9|19131.9|19255.56|19135.56|19255.56|19135.56|19251.9|19131.9|10
1633095970000|2021-10-01 13:46:10|19255.22|19135.22|19257.91|19137.91|19258.04|19138.04|19255.22|19135.22|10
1633095980000|2021-10-01 13:46:20|19258.65|19138.65|19262.23|19142.23|19262.23|19142.23|19258.65|19138.65|10
1633095990000|2021-10-01 13:46:30|19263.06|19143.06|19266.44|19146.44|19266.44|19146.44|19263.06|19143.06|10
1633096000000|2021-10-01 13:46:40|19266.31|19146.31|19265.06|19145.06|19266.83|19146.83|19264.94|19144.94|10
1633096010000|2021-10-01 13:46:50|19265.44|19145.44|19268.38|19148.38|19268.88|19148.88|19265.39|19145.39|10
1633096020000|2021-10-01 13:47:00|19268.15|19148.15|19268.15|19148.15|19269.42|19149.42|19268.15|19148.15|10
1633096030000|2021-10-01 13:47:10|19268.33|19148.33|19261.46|19141.46|19269.04|19149.04|19261.46|19141.46|10
1633096040000|2021-10-01 13:47:20|19260.73|19140.73|19254.58|19134.58|19260.73|19140.73|19254.58|19134.58|10
1633096050000|2021-10-01 13:47:30|19254.57|19134.57|19254.22|19134.22|19254.57|19134.57|19252.91|19132.91|10
1633096060000|2021-10-01 13:47:40|19254.41|19134.41|19255.22|19135.22|19255.22|19135.22|19253.43|19133.43|10
1633096070000|2021-10-01 13:47:50|19255.24|19135.24|19259.01|19139.01|19259.01|19139.01|19254.17|19134.17|10
1633096080000|2021-10-01 13:48:00|19258.69|19138.69|19256.89|19136.89|19258.74|19138.74|19256.89|19136.89|10
1633096090000|2021-10-01 13:48:10|19256.83|19136.83|19255.12|19135.12|19257.81|19137.81|19255.04|19135.04|10
1633096100000|2021-10-01 13:48:20|19254.85|19134.85|19255.74|19135.74|19255.74|19135.74|19253.76|19133.76|10
1633096110000|2021-10-01 13:48:30|19255.73|19135.73|19254.69|19134.69|19255.99|19135.99|19254.53|19134.53|10
1633096120000|2021-10-01 13:48:40|19254.55|19134.55|19255.07|19135.07|19255.16|19135.16|19254.28|19134.28|10
1633096130000|2021-10-01 13:48:50|19255.05|19135.05|19256.58|19136.58|19256.58|19136.58|19255.05|19135.05|10
1633096140000|2021-10-01 13:49:00|19256.55|19136.55|19262.57|19142.57|19262.57|19142.57|19256.21|19136.21|10
1633096150000|2021-10-01 13:49:10|19263.35|19143.35|19267.14|19147.14|19267.14|19147.14|19263.33|19143.33|10
1633096160000|2021-10-01 13:49:20|19267.7|19147.7|19269.6|19149.6|19269.6|19149.6|19266.78|19146.78|10
1633096170000|2021-10-01 13:49:30|19269.99|19149.99|19271.91|19151.91|19272.37|19152.37|19269.99|19149.99|10
1633096180000|2021-10-01 13:49:40|19271.98|19151.98|19272.12|19152.12|19272.71|19152.71|19271.87|19151.87|9
1633096190000|2021-10-01 13:49:50|19271.72|19151.72|19272.25|19152.25|19272.84|19152.84|19271.55|19151.55|10
1633096200000|2021-10-01 13:50:00|19271.29|19151.29|19268.63|19148.63|19271.29|19151.29|19268.63|19148.63|10
1633096210000|2021-10-01 13:50:10|19268.07|19148.07|19267.17|19147.17|19268.07|19148.07|19266.86|19146.86|10
1633096220000|2021-10-01 13:50:20|19267.1|19147.1|19271.56|19151.56|19271.56|19151.56|19267.1|19147.1|9
1633096230000|2021-10-01 13:50:30|19272.19|19152.19|19271.72|19151.72|19273.07|19153.07|19271.64|19151.64|10
1633096240000|2021-10-01 13:50:40|19271.21|19151.21|19271.43|19151.43|19271.43|19151.43|19269.6|19149.6|10
1633096250000|2021-10-01 13:50:50|19271.8|19151.8|19272.15|19152.15|19272.44|19152.44|19271.27|19151.27|9
1633096260000|2021-10-01 13:51:00|19272.12|19152.12|19272.9|19152.9|19273.55|19153.55|19272.12|19152.12|10
1633096270000|2021-10-01 13:51:10|19274.05|19154.05|19278.14|19158.14|19278.2|19158.2|19274.05|19154.05|10
1633096280000|2021-10-01 13:51:20|19277.8|19157.8|19275.76|19155.76|19279.22|19159.22|19275.43|19155.43|9
1633096290000|2021-10-01 13:51:30|19274.62|19154.62|19273.82|19153.82|19275.48|19155.48|19273.51|19153.51|10
1633096300000|2021-10-01 13:51:40|19273.36|19153.36|19272.84|19152.84|19273.72|19153.72|19272.84|19152.84|8
1633096310000|2021-10-01 13:51:50|19271.68|19151.68|19269.24|19149.24|19271.79|19151.79|19269.24|19149.24|10
1633096320000|2021-10-01 13:52:00|19269.62|19149.62|19271.98|19151.98|19271.98|19151.98|19269.33|19149.33|10
1633096330000|2021-10-01 13:52:10|19272.72|19152.72|19271.21|19151.21|19273.16|19153.16|19271.21|19151.21|10
1633096340000|2021-10-01 13:52:20|19270.49|19150.49|19267.12|19147.12|19270.49|19150.49|19267.12|19147.12|10
1633096350000|2021-10-01 13:52:30|19266|19146|19264.73|19144.73|19266.31|19146.31|19264.73|19144.73|9
1633096360000|2021-10-01 13:52:40|19264.77|19144.77|19264.84|19144.84|19265.04|19145.04|19264.14|19144.14|10
1633096370000|2021-10-01 13:52:50|19265.02|19145.02|19263.07|19143.07|19265.02|19145.02|19262.72|19142.72|10
1633096380000|2021-10-01 13:53:00|19263.16|19143.16|19263.09|19143.09|19263.16|19143.16|19262.17|19142.17|10
1633096390000|2021-10-01 13:53:10|19262.9|19142.9|19264.72|19144.72|19264.72|19144.72|19262.9|19142.9|9
1633096400000|2021-10-01 13:53:20|19264.92|19144.92|19265.96|19145.96|19266.15|19146.15|19264.87|19144.87|10
1633096410000|2021-10-01 13:53:30|19265.83|19145.83|19264.53|19144.53|19265.83|19145.83|19264.35|19144.35|9
1633096420000|2021-10-01 13:53:40|19264.59|19144.59|19264.56|19144.56|19264.88|19144.88|19264.31|19144.31|10
1633096430000|2021-10-01 13:53:50|19264.6|19144.6|19265.79|19145.79|19265.79|19145.79|19264.37|19144.37|10
1633096440000|2021-10-01 13:54:00|19265.87|19145.87|19264.28|19144.28|19265.87|19145.87|19264.28|19144.28|9
1633096450000|2021-10-01 13:54:10|19264.19|19144.19|19264.41|19144.41|19265.28|19145.28|19264.19|19144.19|9
1633096460000|2021-10-01 13:54:20|19264.44|19144.44|19265.72|19145.72|19265.72|19145.72|19264.38|19144.38|10
1633096470000|2021-10-01 13:54:30|19265.7|19145.7|19268.34|19148.34|19268.34|19148.34|19265.56|19145.56|10
1633096480000|2021-10-01 13:54:40|19268.15|19148.15|19269.2|19149.2|19269.2|19149.2|19268.01|19148.01|10
1633096490000|2021-10-01 13:54:50|19269.88|19149.88|19272.78|19152.78|19272.78|19152.78|19269.88|19149.88|10
1633096500000|2021-10-01 13:55:00|19272.35|19152.35|19272.18|19152.18|19272.47|19152.47|19272.07|19152.07|10
1633096510000|2021-10-01 13:55:10|19272.39|19152.39|19272.93|19152.93|19273.79|19153.79|19272.09|19152.09|10
1633096520000|2021-10-01 13:55:20|19272.61|19152.61|19276.14|19156.14|19276.49|19156.49|19272.61|19152.61|10
1633096530000|2021-10-01 13:55:30|19275.66|19155.66|19270.71|19150.71|19275.66|19155.66|19270.71|19150.71|10
1633096540000|2021-10-01 13:55:40|19271.08|19151.08|19270.31|19150.31|19271.1|19151.1|19269.97|19149.97|10
1633096550000|2021-10-01 13:55:50|19269.74|19149.74|19266.88|19146.88|19269.74|19149.74|19266.88|19146.88|10
1633096560000|2021-10-01 13:56:00|19267.11|19147.11|19262.62|19142.62|19267.11|19147.11|19262.62|19142.62|10
1633096570000|2021-10-01 13:56:10|19262.34|19142.34|19261.56|19141.56|19262.43|19142.43|19261.09|19141.09|10
1633096580000|2021-10-01 13:56:20|19261.54|19141.54|19259.1|19139.1|19261.54|19141.54|19259.1|19139.1|9
1633096590000|2021-10-01 13:56:30|19259.12|19139.12|19258.32|19138.32|19259.12|19139.12|19258.08|19138.08|10
1633096600000|2021-10-01 13:56:40|19257.77|19137.77|19257.07|19137.07|19257.97|19137.97|19256.74|19136.74|10
1633096610000|2021-10-01 13:56:50|19257|19137|19256.99|19136.99|19257.19|19137.19|19256.36|19136.36|10
1633096620000|2021-10-01 13:57:00|19257.06|19137.06|19257.81|19137.81|19257.81|19137.81|19256.78|19136.78|10
1633096630000|2021-10-01 13:57:10|19257.61|19137.61|19259.73|19139.73|19259.73|19139.73|19257.12|19137.12|10
1633096640000|2021-10-01 13:57:20|19259.58|19139.58|19258|19138|19260.01|19140.01|19258|19138|9
1633096650000|2021-10-01 13:57:30|19258.05|19138.05|19260.12|19140.12|19260.35|19140.35|19258.05|19138.05|10
1633096660000|2021-10-01 13:57:40|19259.9|19139.9|19259.62|19139.62|19260.4|19140.4|19259.62|19139.62|10
1633096670000|2021-10-01 13:57:50|19259.71|19139.71|19259.4|19139.4|19260.24|19140.24|19259.4|19139.4|10
1633096680000|2021-10-01 13:58:00|19259.66|19139.66|19260.23|19140.23|19260.36|19140.36|19259.43|19139.43|10
1633096690000|2021-10-01 13:58:10|19259.53|19139.53|19257.72|19137.72|19260.2|19140.2|19257.72|19137.72|10
1633096700000|2021-10-01 13:58:20|19257.4|19137.4|19254.18|19134.18|19257.4|19137.4|19254.18|19134.18|10
1633096710000|2021-10-01 13:58:30|19254.67|19134.67|19252.67|19132.67|19254.67|19134.67|19252.45|19132.45|10
1633096720000|2021-10-01 13:58:40|19252.51|19132.51|19240.74|19120.74|19252.51|19132.51|19240.74|19120.74|10
1633096730000|2021-10-01 13:58:50|19241.61|19121.61|19231.51|19111.51|19241.61|19121.61|19231.51|19111.51|10
1633096740000|2021-10-01 13:59:00|19230.55|19110.55|19223.47|19103.47|19230.55|19110.55|19223.47|19103.47|10
1633096750000|2021-10-01 13:59:10|19221.29|19101.29|19222.2|19102.2|19222.2|19102.2|19221.29|19101.29|9
1633096760000|2021-10-01 13:59:20|19222.25|19102.25|19220.95|19100.95|19222.25|19102.25|19220.95|19100.95|10
1633096770000|2021-10-01 13:59:30|19221.13|19101.13|19215.23|19095.23|19221.21|19101.21|19215.23|19095.23|10
1633096780000|2021-10-01 13:59:40|19213.48|19093.48|19210.36|19090.36|19213.48|19093.48|19210.36|19090.36|10
1633096790000|2021-10-01 13:59:50|19209.27|19089.27|19196.06|19076.06|19209.27|19089.27|19195.91|19075.91|10
1633096800000|2021-10-01 14:00:00|19195.52|19075.52|19188.97|19068.97|19195.52|19075.52|19188.97|19068.97|10
1633096810000|2021-10-01 14:00:10|19188.88|19068.88|19189.3|19069.3|19190.17|19070.17|19188.87|19068.87|10
1633096820000|2021-10-01 14:00:20|19188.93|19068.93|19189.74|19069.74|19194.65|19074.65|19188.93|19068.93|10
1633096830000|2021-10-01 14:00:30|19189.84|19069.84|19184.51|19064.51|19190.44|19070.44|19184.51|19064.51|10
1633096840000|2021-10-01 14:00:40|19182.48|19062.48|19188.01|19068.01|19188.01|19068.01|19179.86|19059.86|10
1633096850000|2021-10-01 14:00:50|19188.31|19068.31|19195.27|19075.27|19195.27|19075.27|19188.31|19068.31|10
1633096860000|2021-10-01 14:01:00|19196.76|19076.76|19207.29|19087.29|19207.69|19087.69|19196.76|19076.76|10
1633096870000|2021-10-01 14:01:10|19207.56|19087.56|19219.15|19099.15|19219.15|19099.15|19207.56|19087.56|10
1633096880000|2021-10-01 14:01:20|19219.47|19099.47|19227.15|19107.15|19227.15|19107.15|19219.47|19099.47|10
1633096890000|2021-10-01 14:01:30|19227.82|19107.82|19232.18|19112.18|19232.18|19112.18|19227.82|19107.82|10
1633096900000|2021-10-01 14:01:40|19235.85|19115.85|19246.44|19126.44|19246.44|19126.44|19235.85|19115.85|10
1633096910000|2021-10-01 14:01:50|19251.94|19131.94|19256.23|19136.23|19256.23|19136.23|19251.94|19131.94|10
1633096920000|2021-10-01 14:02:00|19258.21|19138.21|19263.85|19143.85|19264.98|19144.98|19258.21|19138.21|10
1633096930000|2021-10-01 14:02:10|19264.71|19144.71|19267.45|19147.45|19267.45|19147.45|19264.71|19144.71|10
1633096940000|2021-10-01 14:02:20|19267.04|19147.04|19265.11|19145.11|19267.04|19147.04|19264.44|19144.44|10
1633096950000|2021-10-01 14:02:30|19264.97|19144.97|19276.22|19156.22|19276.22|19156.22|19263.27|19143.27|9
1633096960000|2021-10-01 14:02:40|19277.6|19157.6|19291.53|19171.53|19291.53|19171.53|19277.6|19157.6|10
1633096970000|2021-10-01 14:02:50|19293.65|19173.65|19294.68|19174.68|19297.09|19177.09|19293.65|19173.65|10
1633096980000|2021-10-01 14:03:00|19292.63|19172.63|19294.9|19174.9|19299.45|19179.45|19292.63|19172.63|10
1633096990000|2021-10-01 14:03:10|19293.79|19173.79|19291.51|19171.51|19293.86|19173.86|19291.51|19171.51|10
1633097000000|2021-10-01 14:03:20|19290.62|19170.62|19288.96|19168.96|19291|19171|19288.96|19168.96|10
1633097010000|2021-10-01 14:03:30|19288.52|19168.52|19287.39|19167.39|19288.52|19168.52|19287.27|19167.27|10
1633097020000|2021-10-01 14:03:40|19286.97|19166.97|19286.12|19166.12|19287.67|19167.67|19285.75|19165.75|10
1633097030000|2021-10-01 14:03:50|19286.61|19166.61|19289.37|19169.37|19289.37|19169.37|19286.61|19166.61|10
1633097040000|2021-10-01 14:04:00|19289.54|19169.54|19291.23|19171.23|19291.23|19171.23|19289.25|19169.25|9
1633097050000|2021-10-01 14:04:10|19291.28|19171.28|19293.08|19173.08|19293.14|19173.14|19291.27|19171.27|9
1633097060000|2021-10-01 14:04:20|19292.43|19172.43|19287.38|19167.38|19292.43|19172.43|19287.27|19167.27|10
1633097070000|2021-10-01 14:04:30|19286.71|19166.71|19285.11|19165.11|19286.71|19166.71|19284.63|19164.63|10
1633097080000|2021-10-01 14:04:40|19283.31|19163.31|19276.72|19156.72|19283.31|19163.31|19276.72|19156.72|10
1633097090000|2021-10-01 14:04:50|19276.34|19156.34|19277.06|19157.06|19277.06|19157.06|19275.3|19155.3|10
1633097100000|2021-10-01 14:05:00|19277.15|19157.15|19277.62|19157.62|19277.82|19157.82|19276.09|19156.09|10
1633097110000|2021-10-01 14:05:10|19278.42|19158.42|19282.04|19162.04|19283.96|19163.96|19278.42|19158.42|9
1633097120000|2021-10-01 14:05:20|19281.53|19161.53|19284.08|19164.08|19284.08|19164.08|19281.53|19161.53|10
1633097130000|2021-10-01 14:05:30|19285.03|19165.03|19280.54|19160.54|19285.03|19165.03|19280.54|19160.54|10
1633097140000|2021-10-01 14:05:40|19280.2|19160.2|19281.46|19161.46|19281.46|19161.46|19280.2|19160.2|10
1633097150000|2021-10-01 14:05:50|19282.08|19162.08|19282.13|19162.13|19282.98|19162.98|19282.08|19162.08|9
1633097160000|2021-10-01 14:06:00|19282.92|19162.92|19287.16|19167.16|19287.16|19167.16|19281.92|19161.92|10
1633097170000|2021-10-01 14:06:10|19286.93|19166.93|19295.65|19175.65|19295.65|19175.65|19286.93|19166.93|10
1633097180000|2021-10-01 14:06:20|19299.66|19179.66|19305.68|19185.68|19305.7|19185.7|19299.66|19179.66|10
1633097190000|2021-10-01 14:06:30|19311.21|19191.21|19313|19193|19314.54|19194.54|19311.21|19191.21|10
1633097200000|2021-10-01 14:06:40|19312.84|19192.84|19313.45|19193.45|19313.45|19193.45|19312.41|19192.41|10
1633097210000|2021-10-01 14:06:50|19313.92|19193.92|19317.32|19197.32|19317.41|19197.41|19313.55|19193.55|10
1633097220000|2021-10-01 14:07:00|19318.6|19198.6|19321.67|19201.67|19322.11|19202.11|19318.6|19198.6|10
1633097230000|2021-10-01 14:07:10|19321.84|19201.84|19328.04|19208.04|19328.04|19208.04|19321.84|19201.84|10
1633097240000|2021-10-01 14:07:20|19327.53|19207.53|19326.5|19206.5|19328.41|19208.41|19326.26|19206.26|10
1633097250000|2021-10-01 14:07:30|19326.45|19206.45|19321.11|19201.11|19326.45|19206.45|19321.11|19201.11|10
1633097260000|2021-10-01 14:07:40|19320.56|19200.56|19318.57|19198.57|19321.41|19201.41|19318.25|19198.25|10
1633097270000|2021-10-01 14:07:50|19318.5|19198.5|19319.05|19199.05|19319.48|19199.48|19318.49|19198.49|9
1633097280000|2021-10-01 14:08:00|19319.63|19199.63|19323.55|19203.55|19323.55|19203.55|19319.63|19199.63|10
1633097290000|2021-10-01 14:08:10|19324.7|19204.7|19326.87|19206.87|19327.07|19207.07|19324.7|19204.7|10
1633097300000|2021-10-01 14:08:20|19327.71|19207.71|19329.25|19209.25|19329.25|19209.25|19327.25|19207.25|10
1633097310000|2021-10-01 14:08:30|19328.82|19208.82|19329.86|19209.86|19329.86|19209.86|19328.48|19208.48|10
1633097320000|2021-10-01 14:08:40|19330.77|19210.77|19334.35|19214.35|19334.35|19214.35|19330.07|19210.07|10
1633097330000|2021-10-01 14:08:50|19334.69|19214.69|19330.59|19210.59|19335.53|19215.53|19330.59|19210.59|10
1633097340000|2021-10-01 14:09:00|19329.67|19209.67|19325.9|19205.9|19329.7|19209.7|19325.9|19205.9|10
1633097350000|2021-10-01 14:09:10|19326.02|19206.02|19326.26|19206.26|19327.09|19207.09|19326.02|19206.02|9
1633097360000|2021-10-01 14:09:20|19326.66|19206.66|19328.02|19208.02|19328.96|19208.96|19326.05|19206.05|10
1633097370000|2021-10-01 14:09:30|19328.14|19208.14|19326.75|19206.75|19329.3|19209.3|19326.16|19206.16|10
1633097380000|2021-10-01 14:09:40|19325.6|19205.6|19323.88|19203.88|19325.6|19205.6|19323.11|19203.11|10
1633097390000|2021-10-01 14:09:50|19323.98|19203.98|19321.86|19201.86|19323.98|19203.98|19321.74|19201.74|9
1633097400000|2021-10-01 14:10:00|19320.66|19200.66|19320.8|19200.8|19321.26|19201.26|19319.88|19199.88|10
1633097410000|2021-10-01 14:10:10|19321.52|19201.52|19323.12|19203.12|19323.12|19203.12|19320.95|19200.95|10
1633097420000|2021-10-01 14:10:20|19322.21|19202.21|19320.12|19200.12|19322.41|19202.41|19320.12|19200.12|10
1633097430000|2021-10-01 14:10:30|19320.24|19200.24|19319.05|19199.05|19320.43|19200.43|19319.05|19199.05|7
1633097440000|2021-10-01 14:10:40|19318.68|19198.68|19319.66|19199.66|19320.63|19200.63|19318.68|19198.68|10
1633097450000|2021-10-01 14:10:50|19319.79|19199.79|19319.06|19199.06|19320.52|19200.52|19319.06|19199.06|9
1633097460000|2021-10-01 14:11:00|19319.09|19199.09|19318.24|19198.24|19319.4|19199.4|19318.04|19198.04|9
1633097470000|2021-10-01 14:11:10|19318.46|19198.46|19320.74|19200.74|19320.74|19200.74|19318.25|19198.25|9
1633097480000|2021-10-01 14:11:20|19320.88|19200.88|19320.01|19200.01|19320.88|19200.88|19319.92|19199.92|10
1633097490000|2021-10-01 14:11:30|19320.19|19200.19|19318.65|19198.65|19320.19|19200.19|19318.35|19198.35|10
1633097500000|2021-10-01 14:11:40|19318.69|19198.69|19323.09|19203.09|19323.09|19203.09|19318.53|19198.53|9
1633097510000|2021-10-01 14:11:50|19323.72|19203.72|19325.03|19205.03|19325.08|19205.08|19323.72|19203.72|9
1633097520000|2021-10-01 14:12:00|19325.11|19205.11|19325.37|19205.37|19325.83|19205.83|19324.62|19204.62|10
1633097530000|2021-10-01 14:12:10|19324.2|19204.2|19324.53|19204.53|19324.74|19204.74|19323.77|19203.77|10
1633097540000|2021-10-01 14:12:20|19324.08|19204.08|19324.19|19204.19|19324.22|19204.22|19323.57|19203.57|10
1633097550000|2021-10-01 14:12:30|19324.26|19204.26|19324.16|19204.16|19324.68|19204.68|19323.06|19203.06|10
1633097560000|2021-10-01 14:12:40|19324.73|19204.73|19326.22|19206.22|19326.22|19206.22|19323.94|19203.94|9
1633097570000|2021-10-01 14:12:50|19327.01|19207.01|19327.51|19207.51|19327.91|19207.91|19327.01|19207.01|10
1633097580000|2021-10-01 14:13:00|19327.13|19207.13|19325.41|19205.41|19327.13|19207.13|19325.41|19205.41|10
1633097590000|2021-10-01 14:13:10|19325.32|19205.32|19324.34|19204.34|19325.58|19205.58|19324.12|19204.12|9
1633097600000|2021-10-01 14:13:20|19324.27|19204.27|19328.84|19208.84|19328.84|19208.84|19324.27|19204.27|9
1633097610000|2021-10-01 14:13:30|19329.23|19209.23|19330.04|19210.04|19330.08|19210.08|19328.97|19208.97|10
1633097620000|2021-10-01 14:13:40|19330.12|19210.12|19328.49|19208.49|19330.36|19210.36|19327.58|19207.58|9
1633097630000|2021-10-01 14:13:50|19327.85|19207.85|19329.63|19209.63|19330.49|19210.49|19327.85|19207.85|10
1633097640000|2021-10-01 14:14:00|19330.32|19210.32|19330.79|19210.79|19331.15|19211.15|19330.32|19210.32|9
1633097650000|2021-10-01 14:14:10|19330.3|19210.3|19330.76|19210.76|19331.04|19211.04|19330.3|19210.3|10
1633097660000|2021-10-01 14:14:20|19331.54|19211.54|19333.24|19213.24|19333.24|19213.24|19331.31|19211.31|9
1633097670000|2021-10-01 14:14:30|19333.76|19213.76|19338.71|19218.71|19338.75|19218.75|19333.76|19213.76|10
1633097680000|2021-10-01 14:14:40|19338.97|19218.97|19340.91|19220.91|19340.91|19220.91|19338.97|19218.97|10
1633097690000|2021-10-01 14:14:50|19340.66|19220.66|19342.07|19222.07|19342.25|19222.25|19340.66|19220.66|10
1633097700000|2021-10-01 14:15:00|19342.66|19222.66|19337.09|19217.09|19342.66|19222.66|19337.09|19217.09|10
1633097710000|2021-10-01 14:15:10|19335.39|19215.39|19329.46|19209.46|19335.51|19215.51|19329.19|19209.19|10
1633097720000|2021-10-01 14:15:20|19329.45|19209.45|19332.87|19212.87|19332.87|19212.87|19328.67|19208.67|10
1633097730000|2021-10-01 14:15:30|19333.19|19213.19|19330.14|19210.14|19333.3|19213.3|19330.14|19210.14|10
1633097740000|2021-10-01 14:15:40|19330.32|19210.32|19328.37|19208.37|19330.32|19210.32|19328.37|19208.37|10
1633097750000|2021-10-01 14:15:50|19328.65|19208.65|19327.38|19207.38|19328.7|19208.7|19326.82|19206.82|10
1633097760000|2021-10-01 14:16:00|19327.72|19207.72|19325.03|19205.03|19327.72|19207.72|19324.88|19204.88|10
1633097770000|2021-10-01 14:16:10|19324.45|19204.45|19321.33|19201.33|19324.45|19204.45|19321.33|19201.33|10
1633097780000|2021-10-01 14:16:20|19321.15|19201.15|19317.27|19197.27|19321.15|19201.15|19317.27|19197.27|9
1633097790000|2021-10-01 14:16:30|19316.61|19196.61|19316.22|19196.22|19316.61|19196.61|19315.34|19195.34|10
1633097800000|2021-10-01 14:16:40|19315.32|19195.32|19313.81|19193.81|19315.43|19195.43|19313.81|19193.81|10
1633097810000|2021-10-01 14:16:50|19312.96|19192.96|19308.06|19188.06|19312.96|19192.96|19308.06|19188.06|10
1633097820000|2021-10-01 14:17:00|19307.49|19187.49|19303.64|19183.64|19307.49|19187.49|19303.64|19183.64|9
1633097830000|2021-10-01 14:17:10|19303.49|19183.49|19301.08|19181.08|19303.49|19183.49|19301.08|19181.08|10
1633097840000|2021-10-01 14:17:20|19300.45|19180.45|19298.88|19178.88|19300.96|19180.96|19298.19|19178.19|10
1633097850000|2021-10-01 14:17:30|19298.98|19178.98|19301.09|19181.09|19301.85|19181.85|19298.98|19178.98|10
1633097860000|2021-10-01 14:17:40|19301.18|19181.18|19295.88|19175.88|19301.18|19181.18|19295.88|19175.88|10
1633097870000|2021-10-01 14:17:50|19294.91|19174.91|19286.84|19166.84|19294.91|19174.91|19286.77|19166.77|10
1633097880000|2021-10-01 14:18:00|19287.17|19167.17|19285.05|19165.05|19287.32|19167.32|19284.35|19164.35|10
1633097890000|2021-10-01 14:18:10|19285.28|19165.28|19283.67|19163.67|19285.28|19165.28|19283.54|19163.54|9
1633097900000|2021-10-01 14:18:20|19284.3|19164.3|19284.27|19164.27|19284.9|19164.9|19284.27|19164.27|10
1633097910000|2021-10-01 14:18:30|19284.56|19164.56|19286.56|19166.56|19286.56|19166.56|19283.76|19163.76|10
1633097920000|2021-10-01 14:18:40|19286.12|19166.12|19282.9|19162.9|19286.41|19166.41|19282.9|19162.9|10
1633097930000|2021-10-01 14:18:50|19283.63|19163.63|19282.72|19162.72|19284.25|19164.25|19282.72|19162.72|10
1633097940000|2021-10-01 14:19:00|19282.22|19162.22|19279.78|19159.78|19282.22|19162.22|19279.78|19159.78|10
1633097950000|2021-10-01 14:19:10|19279.39|19159.39|19272.16|19152.16|19279.51|19159.51|19272.16|19152.16|10
1633097960000|2021-10-01 14:19:20|19271.11|19151.11|19269.07|19149.07|19271.59|19151.59|19269.07|19149.07|10
1633097970000|2021-10-01 14:19:30|19268.2|19148.2|19264.91|19144.91|19268.2|19148.2|19264.57|19144.57|10
1633097980000|2021-10-01 14:19:40|19264.24|19144.24|19262.54|19142.54|19264.57|19144.57|19262.54|19142.54|10
1633097990000|2021-10-01 14:19:50|19261.03|19141.03|19262.97|19142.97|19262.97|19142.97|19261.03|19141.03|9
1633098000000|2021-10-01 14:20:00|19262.41|19142.41|19261.6|19141.6|19262.76|19142.76|19261.6|19141.6|10
1633098010000|2021-10-01 14:20:10|19261.56|19141.56|19262.14|19142.14|19262.56|19142.56|19261.5|19141.5|9
1633098020000|2021-10-01 14:20:20|19262.56|19142.56|19261.62|19141.62|19262.56|19142.56|19261.53|19141.53|10
1633098030000|2021-10-01 14:20:30|19261.9|19141.9|19265.94|19145.94|19265.94|19145.94|19261.9|19141.9|10
1633098040000|2021-10-01 14:20:40|19265.7|19145.7|19270.84|19150.84|19270.84|19150.84|19265.7|19145.7|10
1633098050000|2021-10-01 14:20:50|19270.63|19150.63|19269.59|19149.59|19270.87|19150.87|19269.59|19149.59|8
1633098060000|2021-10-01 14:21:00|19269.62|19149.62|19271.33|19151.33|19271.33|19151.33|19268.46|19148.46|10
1633098070000|2021-10-01 14:21:10|19270.39|19150.39|19268.96|19148.96|19271.21|19151.21|19268.94|19148.94|10
1633098080000|2021-10-01 14:21:20|19268.94|19148.94|19270.87|19150.87|19272.42|19152.42|19268.77|19148.77|10
1633098090000|2021-10-01 14:21:30|19270.96|19150.96|19270.21|19150.21|19271.89|19151.89|19269.74|19149.74|10
1633098100000|2021-10-01 14:21:40|19269.95|19149.95|19264.43|19144.43|19270.02|19150.02|19264.27|19144.27|10
1633098110000|2021-10-01 14:21:50|19263.79|19143.79|19263.32|19143.32|19264.38|19144.38|19263.17|19143.17|10
1633098120000|2021-10-01 14:22:00|19263.4|19143.4|19263.73|19143.73|19263.73|19143.73|19262.57|19142.57|10
1633098130000|2021-10-01 14:22:10|19265.03|19145.03|19265.22|19145.22|19265.58|19145.58|19264.65|19144.65|10
1633098140000|2021-10-01 14:22:20|19264.72|19144.72|19262.44|19142.44|19264.72|19144.72|19262.44|19142.44|9
1633098150000|2021-10-01 14:22:30|19262.03|19142.03|19260.39|19140.39|19262.03|19142.03|19260.08|19140.08|8
1633098160000|2021-10-01 14:22:40|19260.36|19140.36|19259.07|19139.07|19260.46|19140.46|19259.07|19139.07|10
1633098170000|2021-10-01 14:22:50|19258.82|19138.82|19254.75|19134.75|19258.82|19138.82|19254.6|19134.6|10
1633098180000|2021-10-01 14:23:00|19249.5|19129.5|19246.34|19126.34|19250.35|19130.35|19246.34|19126.34|10
1633098190000|2021-10-01 14:23:10|19246.28|19126.28|19245.28|19125.28|19247.4|19127.4|19244.82|19124.82|9
1633098200000|2021-10-01 14:23:20|19244.79|19124.79|19242.1|19122.1|19244.79|19124.79|19241.84|19121.84|9
1633098210000|2021-10-01 14:23:30|19242.01|19122.01|19237.7|19117.7|19242.01|19122.01|19237.7|19117.7|10
1633098220000|2021-10-01 14:23:40|19237.13|19117.13|19238.14|19118.14|19238.14|19118.14|19236.56|19116.56|10
1633098230000|2021-10-01 14:23:50|19238.94|19118.94|19240.02|19120.02|19240.16|19120.16|19238.94|19118.94|10
1633098240000|2021-10-01 14:24:00|19240.61|19120.61|19240.67|19120.67|19241.06|19121.06|19238.66|19118.66|10
1633098250000|2021-10-01 14:24:10|19239.7|19119.7|19237.86|19117.86|19239.82|19119.82|19237.44|19117.44|10
1633098260000|2021-10-01 14:24:20|19237.78|19117.78|19239.11|19119.11|19239.11|19119.11|19237.76|19117.76|10
1633098270000|2021-10-01 14:24:30|19239.65|19119.65|19240.87|19120.87|19241.1|19121.1|19239.65|19119.65|10
1633098280000|2021-10-01 14:24:40|19240.63|19120.63|19239.9|19119.9|19240.63|19120.63|19239.2|19119.2|10
1633098290000|2021-10-01 14:24:50|19239.79|19119.79|19237.09|19117.09|19239.79|19119.79|19237.09|19117.09|10
1633098300000|2021-10-01 14:25:00|19237.56|19117.56|19236.89|19116.89|19237.92|19117.92|19235.98|19115.98|9
1633098310000|2021-10-01 14:25:10|19236.87|19116.87|19233.31|19113.31|19236.87|19116.87|19233.31|19113.31|10
1633098320000|2021-10-01 14:25:20|19231.86|19111.86|19228.82|19108.82|19231.86|19111.86|19228.82|19108.82|10
1633098330000|2021-10-01 14:25:30|19227.8|19107.8|19227.59|19107.59|19227.94|19107.94|19227.34|19107.34|9
1633098340000|2021-10-01 14:25:40|19226.95|19106.95|19224.63|19104.63|19227.85|19107.85|19224.63|19104.63|10
1633098350000|2021-10-01 14:25:50|19224.61|19104.61|19222.21|19102.21|19224.62|19104.62|19222.21|19102.21|10
1633098360000|2021-10-01 14:26:00|19222.4|19102.4|19220.39|19100.39|19222.4|19102.4|19220.26|19100.26|10
1633098370000|2021-10-01 14:26:10|19220.14|19100.14|19220.69|19100.69|19220.69|19100.69|19219.48|19099.48|10
1633098380000|2021-10-01 14:26:20|19220.43|19100.43|19217.44|19097.44|19220.71|19100.71|19217.17|19097.17|10
1633098390000|2021-10-01 14:26:30|19216.6|19096.6|19214.07|19094.07|19216.6|19096.6|19214.07|19094.07|10
1633098400000|2021-10-01 14:26:40|19214.37|19094.37|19215|19095|19215.99|19095.99|19214.37|19094.37|10
1633098410000|2021-10-01 14:26:50|19215.74|19095.74|19221.21|19101.21|19221.21|19101.21|19215.74|19095.74|10
1633098420000|2021-10-01 14:27:00|19221.13|19101.13|19220.72|19100.72|19223.21|19103.21|19220.72|19100.72|10
1633098430000|2021-10-01 14:27:10|19220.79|19100.79|19218.06|19098.06|19220.79|19100.79|19217.23|19097.23|10
1633098440000|2021-10-01 14:27:20|19219.17|19099.17|19220.7|19100.7|19220.7|19100.7|19219.17|19099.17|10
1633098450000|2021-10-01 14:27:30|19220.01|19100.01|19225.14|19105.14|19225.14|19105.14|19220.01|19100.01|10
1633098460000|2021-10-01 14:27:40|19226.37|19106.37|19225.84|19105.84|19226.82|19106.82|19225.71|19105.71|10
1633098470000|2021-10-01 14:27:50|19225.89|19105.89|19227.52|19107.52|19228.04|19108.04|19225.89|19105.89|9
1633098480000|2021-10-01 14:28:00|19227.47|19107.47|19227.56|19107.56|19227.87|19107.87|19226.91|19106.91|10
1633098490000|2021-10-01 14:28:10|19227.72|19107.72|19228.65|19108.65|19228.65|19108.65|19227.72|19107.72|10
1633098500000|2021-10-01 14:28:20|19227.93|19107.93|19227.11|19107.11|19228.36|19108.36|19227.11|19107.11|10
1633098510000|2021-10-01 14:28:30|19227.49|19107.49|19230.87|19110.87|19230.87|19110.87|19227.49|19107.49|10
1633098520000|2021-10-01 14:28:40|19230.56|19110.56|19232.1|19112.1|19232.1|19112.1|19230.06|19110.06|9
1633098530000|2021-10-01 14:28:50|19232.26|19112.26|19233.7|19113.7|19234.32|19114.32|19232.26|19112.26|10
1633098540000|2021-10-01 14:29:00|19233.91|19113.91|19236.06|19116.06|19236.06|19116.06|19233.91|19113.91|10
1633098550000|2021-10-01 14:29:10|19236.07|19116.07|19235.18|19115.18|19236.2|19116.2|19234.94|19114.94|10
1633098560000|2021-10-01 14:29:20|19235.13|19115.13|19235.61|19115.61|19236.08|19116.08|19234.83|19114.83|10
1633098570000|2021-10-01 14:29:30|19235.49|19115.49|19234.09|19114.09|19235.56|19115.56|19234.09|19114.09|9
1633098580000|2021-10-01 14:29:40|19234.57|19114.57|19231.51|19111.51|19234.57|19114.57|19231.51|19111.51|9
1633098590000|2021-10-01 14:29:50|19231.28|19111.28|19229.87|19109.87|19231.28|19111.28|19229.87|19109.87|9
1633098600000|2021-10-01 14:30:00|19230.42|19110.42|19226.92|19106.92|19230.42|19110.42|19226.92|19106.92|10
1633098610000|2021-10-01 14:30:10|19226.97|19106.97|19224.81|19104.81|19226.97|19106.97|19224.78|19104.78|10
1633098620000|2021-10-01 14:30:20|19225.1|19105.1|19226.63|19106.63|19227.32|19107.32|19224.87|19104.87|10
1633098630000|2021-10-01 14:30:30|19226.52|19106.52|19229.01|19109.01|19229.01|19109.01|19226.52|19106.52|10
1633098640000|2021-10-01 14:30:40|19229.43|19109.43|19233|19113|19233|19113|19229.43|19109.43|10
1633098650000|2021-10-01 14:30:50|19233.28|19113.28|19236.38|19116.38|19236.38|19116.38|19233.28|19113.28|10
1633098660000|2021-10-01 14:31:00|19236.98|19116.98|19237.56|19117.56|19237.56|19117.56|19236.39|19116.39|10
1633098670000|2021-10-01 14:31:10|19238.12|19118.12|19243.33|19123.33|19243.33|19123.33|19237.82|19117.82|10
1633098680000|2021-10-01 14:31:20|19244.86|19124.86|19246.35|19126.35|19246.35|19126.35|19244.31|19124.31|10
1633098690000|2021-10-01 14:31:30|19246.55|19126.55|19249.12|19129.12|19249.12|19129.12|19246.55|19126.55|10
1633098700000|2021-10-01 14:31:40|19249.3|19129.3|19250.06|19130.06|19250.06|19130.06|19248.57|19128.57|10
1633098710000|2021-10-01 14:31:50|19250.21|19130.21|19250.86|19130.86|19251.24|19131.24|19250.12|19130.12|10
1633098720000|2021-10-01 14:32:00|19251.13|19131.13|19251.42|19131.42|19251.74|19131.74|19250.69|19130.69|9
1633098730000|2021-10-01 14:32:10|19249.98|19129.98|19247.55|19127.55|19249.98|19129.98|19247.55|19127.55|10
1633098740000|2021-10-01 14:32:20|19247.32|19127.32|19251.2|19131.2|19251.32|19131.32|19247.32|19127.32|10
1633098750000|2021-10-01 14:32:30|19251.44|19131.44|19251.98|19131.98|19251.98|19131.98|19250.2|19130.2|10
1633098760000|2021-10-01 14:32:40|19252.15|19132.15|19254.42|19134.42|19254.42|19134.42|19252.15|19132.15|9
1633098770000|2021-10-01 14:32:50|19255.35|19135.35|19256.65|19136.65|19256.78|19136.78|19255.35|19135.35|10
1633098780000|2021-10-01 14:33:00|19256.89|19136.89|19258.49|19138.49|19258.49|19138.49|19256.58|19136.58|10
1633098790000|2021-10-01 14:33:10|19258.33|19138.33|19261.15|19141.15|19261.15|19141.15|19258.33|19138.33|10
1633098800000|2021-10-01 14:33:20|19260.35|19140.35|19266.8|19146.8|19266.8|19146.8|19260.35|19140.35|10
1633098810000|2021-10-01 14:33:30|19267.71|19147.71|19270.09|19150.09|19270.09|19150.09|19267.52|19147.52|10
1633098820000|2021-10-01 14:33:40|19270.2|19150.2|19271.66|19151.66|19271.67|19151.67|19270.2|19150.2|10
1633098830000|2021-10-01 14:33:50|19271.58|19151.58|19272.12|19152.12|19272.12|19152.12|19271.58|19151.58|9
1633098840000|2021-10-01 14:34:00|19272.25|19152.25|19272.05|19152.05|19272.69|19152.69|19271.84|19151.84|10
1633098850000|2021-10-01 14:34:10|19272.9|19152.9|19275.61|19155.61|19275.61|19155.61|19272.9|19152.9|9
1633098860000|2021-10-01 14:34:20|19275.89|19155.89|19278.67|19158.67|19278.67|19158.67|19275.89|19155.89|10
1633098870000|2021-10-01 14:34:30|19278.31|19158.31|19277.12|19157.12|19279.03|19159.03|19277.12|19157.12|10
1633098880000|2021-10-01 14:34:40|19277.22|19157.22|19274.1|19154.1|19277.51|19157.51|19274.1|19154.1|10
1633098890000|2021-10-01 14:34:50|19274.06|19154.06|19271.78|19151.78|19274.06|19154.06|19271.78|19151.78|10
1633098900000|2021-10-01 14:35:00|19271.83|19151.83|19264.79|19144.79|19271.83|19151.83|19263.9|19143.9|9
1633098910000|2021-10-01 14:35:10|19264.56|19144.56|19264.7|19144.7|19264.7|19144.7|19262.88|19142.88|8
1633098920000|2021-10-01 14:35:20|19265.15|19145.15|19270.14|19150.14|19270.14|19150.14|19265.15|19145.15|10
1633098930000|2021-10-01 14:35:30|19270.63|19150.63|19269.95|19149.95|19272.5|19152.5|19269.94|19149.94|10
1633098940000|2021-10-01 14:35:40|19270.14|19150.14|19269.1|19149.1|19270.14|19150.14|19268.42|19148.42|10
1633098950000|2021-10-01 14:35:50|19269.61|19149.61|19268.25|19148.25|19269.61|19149.61|19268.22|19148.22|10
1633098960000|2021-10-01 14:36:00|19268.26|19148.26|19266.04|19146.04|19268.51|19148.51|19266.04|19146.04|10
1633098970000|2021-10-01 14:36:10|19265.97|19145.97|19260.68|19140.68|19265.97|19145.97|19260.68|19140.68|10
1633098980000|2021-10-01 14:36:20|19259.38|19139.38|19255.85|19135.85|19259.38|19139.38|19255.85|19135.85|9
1633098990000|2021-10-01 14:36:30|19256.65|19136.65|19253.32|19133.32|19256.88|19136.88|19253.16|19133.16|10
1633099000000|2021-10-01 14:36:40|19253.3|19133.3|19249.24|19129.24|19253.3|19133.3|19249.24|19129.24|10
1633099010000|2021-10-01 14:36:50|19249.48|19129.48|19246.86|19126.86|19249.67|19129.67|19246.86|19126.86|10
1633099020000|2021-10-01 14:37:00|19247.71|19127.71|19244.79|19124.79|19247.8|19127.8|19244.79|19124.79|9
1633099030000|2021-10-01 14:37:10|19245.58|19125.58|19244.11|19124.11|19245.58|19125.58|19244.11|19124.11|9
1633099040000|2021-10-01 14:37:20|19244.37|19124.37|19245.55|19125.55|19245.87|19125.87|19244.05|19124.05|10
1633099050000|2021-10-01 14:37:30|19245.25|19125.25|19244.73|19124.73|19245.35|19125.35|19244.73|19124.73|10
1633099060000|2021-10-01 14:37:40|19244.85|19124.85|19245.02|19125.02|19245.08|19125.08|19244.24|19124.24|10
1633099070000|2021-10-01 14:37:50|19244.87|19124.87|19242.06|19122.06|19244.87|19124.87|19242.06|19122.06|9
1633099080000|2021-10-01 14:38:00|19242.13|19122.13|19236.8|19116.8|19242.73|19122.73|19236.72|19116.72|10
1633099090000|2021-10-01 14:38:10|19236.69|19116.69|19235.18|19115.18|19237.1|19117.1|19235.04|19115.04|8
1633099100000|2021-10-01 14:38:20|19234.93|19114.93|19233.37|19113.37|19234.93|19114.93|19233.37|19113.37|9
1633099110000|2021-10-01 14:38:30|19233.21|19113.21|19229.94|19109.94|19233.21|19113.21|19229.94|19109.94|9
1633099120000|2021-10-01 14:38:40|19229.35|19109.35|19225.54|19105.54|19229.41|19109.41|19225.54|19105.54|10
1633099130000|2021-10-01 14:38:50|19225.53|19105.53|19221.35|19101.35|19225.53|19105.53|19221.35|19101.35|9
1633099140000|2021-10-01 14:39:00|19218.96|19098.96|19213.5|19093.5|19218.96|19098.96|19213.5|19093.5|10
1633099150000|2021-10-01 14:39:10|19213.31|19093.31|19212.18|19092.18|19213.98|19093.98|19211.62|19091.62|10
1633099160000|2021-10-01 14:39:20|19212.1|19092.1|19210.02|19090.02|19212.1|19092.1|19210.02|19090.02|10
1633099170000|2021-10-01 14:39:30|19209.65|19089.65|19201.59|19081.59|19209.65|19089.65|19201.59|19081.59|10
1633099180000|2021-10-01 14:39:40|19201.43|19081.43|19192.1|19072.1|19201.43|19081.43|19192.1|19072.1|10
1633099190000|2021-10-01 14:39:50|19192.55|19072.55|19180.07|19060.07|19192.55|19072.55|19180.07|19060.07|10
1633099200000|2021-10-01 14:40:00|19180.17|19060.17|19177.75|19057.75|19180.17|19060.17|19175.24|19055.24|10
1633099210000|2021-10-01 14:40:10|19176.92|19056.92|19186.24|19066.24|19186.24|19066.24|19175.76|19055.76|10
1633099220000|2021-10-01 14:40:20|19186.14|19066.14|19205.16|19085.16|19205.16|19085.16|19186.14|19066.14|10
1633099230000|2021-10-01 14:40:30|19205.54|19085.54|19212.15|19092.15|19212.15|19092.15|19204.37|19084.37|9
1633099240000|2021-10-01 14:40:40|19212.16|19092.16|19223.93|19103.93|19223.93|19103.93|19211.97|19091.97|10
1633099250000|2021-10-01 14:40:50|19226.06|19106.06|19241.9|19121.9|19241.9|19121.9|19226.06|19106.06|10
1633099260000|2021-10-01 14:41:00|19242.35|19122.35|19247.7|19127.7|19247.98|19127.98|19242.35|19122.35|10
1633099270000|2021-10-01 14:41:10|19248.21|19128.21|19254.04|19134.04|19254.81|19134.81|19245.99|19125.99|10
1633099280000|2021-10-01 14:41:20|19252.69|19132.69|19253.96|19133.96|19253.96|19133.96|19248.84|19128.84|10
1633099290000|2021-10-01 14:41:30|19258.11|19138.11|19224.71|19104.71|19258.11|19138.11|19224.71|19104.71|10
1633099300000|2021-10-01 14:41:40|19224.21|19104.21|19192.62|19072.62|19224.21|19104.21|19192.61|19072.61|10
1633099310000|2021-10-01 14:41:50|19191.47|19071.47|19178.22|19058.22|19191.47|19071.47|19178.22|19058.22|10
1633099320000|2021-10-01 14:42:00|19175.61|19055.61|19169.43|19049.43|19175.61|19055.61|19169.43|19049.43|10
1633099330000|2021-10-01 14:42:10|19168.09|19048.09|19170.56|19050.56|19170.56|19050.56|19167.51|19047.51|10
1633099340000|2021-10-01 14:42:20|19169.94|19049.94|19170.05|19050.05|19171.34|19051.34|19168.21|19048.21|10
1633099350000|2021-10-01 14:42:30|19169.88|19049.88|19163.31|19043.31|19171.98|19051.98|19163.31|19043.31|10
1633099360000|2021-10-01 14:42:40|19163.49|19043.49|19161.14|19041.14|19163.78|19043.78|19160.14|19040.14|10
1633099370000|2021-10-01 14:42:50|19160.94|19040.94|19155.59|19035.59|19160.94|19040.94|19155.53|19035.53|10
1633099380000|2021-10-01 14:43:00|19153.67|19033.67|19148.52|19028.52|19153.67|19033.67|19148.03|19028.03|10
1633099390000|2021-10-01 14:43:10|19147.59|19027.59|19132.91|19012.91|19147.59|19027.59|19131.95|19011.95|10
1633099400000|2021-10-01 14:43:20|19129.26|19009.26|19126.07|19006.07|19129.43|19009.43|19125.65|19005.65|10
1633099410000|2021-10-01 14:43:30|19126|19006|19125.23|19005.23|19128.29|19008.29|19123.91|19003.91|10
1633099420000|2021-10-01 14:43:40|19125.91|19005.91|19129.61|19009.61|19129.78|19009.78|19125.91|19005.91|10
1633099430000|2021-10-01 14:43:50|19129.62|19009.62|19136.27|19016.27|19136.27|19016.27|19129.62|19009.62|10
1633099440000|2021-10-01 14:44:00|19136.65|19016.65|19132.96|19012.96|19138.76|19018.76|19132.96|19012.96|10
1633099450000|2021-10-01 14:44:10|19132.39|19012.39|19116.72|18996.72|19132.39|19012.39|19116.72|18996.72|10
1633099460000|2021-10-01 14:44:20|19115.77|18995.77|19109.07|18989.07|19115.77|18995.77|19107.94|18987.94|10
1633099470000|2021-10-01 14:44:30|19108.11|18988.11|19106.5|18986.5|19108.11|18988.11|19106.5|18986.5|10
1633099480000|2021-10-01 14:44:40|19106.91|18986.91|19100.76|18980.76|19106.91|18986.91|19100.76|18980.76|10
1633099490000|2021-10-01 14:44:50|19099.06|18979.06|19087.71|18967.71|19099.06|18979.06|19087.4|18967.4|10
1633099500000|2021-10-01 14:45:00|19088.64|18968.64|19094.07|18974.07|19094.07|18974.07|19088|18968|10
1633099510000|2021-10-01 14:45:10|19092.32|18972.32|19098.4|18978.4|19098.4|18978.4|19091.86|18971.86|10
1633099520000|2021-10-01 14:45:20|19099.76|18979.76|19101.43|18981.43|19102.5|18982.5|19099.63|18979.63|10
1633099530000|2021-10-01 14:45:30|19101.54|18981.54|19098.83|18978.83|19101.61|18981.61|19098.83|18978.83|10
1633099540000|2021-10-01 14:45:40|19098.93|18978.93|19098.68|18978.68|19099.68|18979.68|19098.3|18978.3|10
1633099550000|2021-10-01 14:45:50|19099.15|18979.15|19100.2|18980.2|19100.2|18980.2|19098.9|18978.9|10
1633099560000|2021-10-01 14:46:00|19100.81|18980.81|19110.59|18990.59|19110.59|18990.59|19100.81|18980.81|10
1633099570000|2021-10-01 14:46:10|19110.64|18990.64|19110.55|18990.55|19111.4|18991.4|19109.94|18989.94|10
1633099580000|2021-10-01 14:46:20|19109.76|18989.76|19111.45|18991.45|19113.42|18993.42|19109.76|18989.76|10
1633099590000|2021-10-01 14:46:30|19111.66|18991.66|19109.48|18989.48|19111.66|18991.66|19108.47|18988.47|10
1633099600000|2021-10-01 14:46:40|19108.49|18988.49|19108.74|18988.74|19109.21|18989.21|19107.26|18987.26|10
1633099610000|2021-10-01 14:46:50|19108.86|18988.86|19114.92|18994.92|19115.4|18995.4|19108.86|18988.86|10
1633099620000|2021-10-01 14:47:00|19115.52|18995.52|19120.12|19000.12|19120.12|19000.12|19115.52|18995.52|10
1633099630000|2021-10-01 14:47:10|19121.35|19001.35|19126.35|19006.35|19126.35|19006.35|19121.35|19001.35|9
1633099640000|2021-10-01 14:47:20|19126.68|19006.68|19126.33|19006.33|19128.13|19008.13|19124.39|19004.39|9
1633099650000|2021-10-01 14:47:30|19126.12|19006.12|19120.43|19000.43|19126.12|19006.12|19120.43|19000.43|10
1633099660000|2021-10-01 14:47:40|19120.41|19000.41|19121.32|19001.32|19121.57|19001.57|19119.85|18999.85|9
1633099670000|2021-10-01 14:47:50|19120.79|19000.79|19124.95|19004.95|19125.37|19005.37|19120.79|19000.79|10
1633099680000|2021-10-01 14:48:00|19125.28|19005.28|19131.01|19011.01|19131.17|19011.17|19125.28|19005.28|10
1633099690000|2021-10-01 14:48:10|19131.48|19011.48|19134.37|19014.37|19134.62|19014.62|19131.48|19011.48|10
1633099700000|2021-10-01 14:48:20|19134.14|19014.14|19140.31|19020.31|19140.31|19020.31|19134.14|19014.14|10
1633099710000|2021-10-01 14:48:30|19141.12|19021.12|19146.02|19026.02|19146.02|19026.02|19141.12|19021.12|10
1633099720000|2021-10-01 14:48:40|19148.23|19028.23|19152.08|19032.08|19152.08|19032.08|19148.23|19028.23|10
1633099730000|2021-10-01 14:48:50|19151.73|19031.73|19152.42|19032.42|19152.44|19032.44|19151.37|19031.37|10
1633099740000|2021-10-01 14:49:00|19153|19033|19150.62|19030.62|19153|19033|19150.62|19030.62|10
1633099750000|2021-10-01 14:49:10|19151.41|19031.41|19153.99|19033.99|19153.99|19033.99|19151.41|19031.41|10
1633099760000|2021-10-01 14:49:20|19154.93|19034.93|19156.55|19036.55|19156.55|19036.55|19154.93|19034.93|10
1633099770000|2021-10-01 14:49:30|19158.02|19038.02|19161.58|19041.58|19161.58|19041.58|19158.02|19038.02|10
1633099780000|2021-10-01 14:49:40|19161.32|19041.32|19160.28|19040.28|19162.77|19042.77|19160.28|19040.28|10
1633099790000|2021-10-01 14:49:50|19160.48|19040.48|19159.09|19039.09|19160.65|19040.65|19158.29|19038.29|10
1633099800000|2021-10-01 14:50:00|19159.26|19039.26|19159.5|19039.5|19160.13|19040.13|19159.26|19039.26|10
1633099810000|2021-10-01 14:50:10|19159.99|19039.99|19166.8|19046.8|19166.8|19046.8|19159.98|19039.98|10
1633099820000|2021-10-01 14:50:20|19166.74|19046.74|19170.59|19050.59|19170.59|19050.59|19166.37|19046.37|10
1633099830000|2021-10-01 14:50:30|19170.24|19050.24|19173.42|19053.42|19173.46|19053.46|19170.24|19050.24|9
1633099840000|2021-10-01 14:50:40|19173.16|19053.16|19176.36|19056.36|19176.36|19056.36|19173.16|19053.16|9
1633099850000|2021-10-01 14:50:50|19176.13|19056.13|19177.59|19057.59|19177.59|19057.59|19176.13|19056.13|10
1633099860000|2021-10-01 14:51:00|19177.74|19057.74|19175.52|19055.52|19177.97|19057.97|19175.52|19055.52|10
1633099870000|2021-10-01 14:51:10|19174.46|19054.46|19174.75|19054.75|19175.34|19055.34|19174.43|19054.43|10
1633099880000|2021-10-01 14:51:20|19175.03|19055.03|19174.24|19054.24|19175.03|19055.03|19174.14|19054.14|10
1633099890000|2021-10-01 14:51:30|19175.46|19055.46|19180.55|19060.55|19180.55|19060.55|19175.18|19055.18|10
1633099900000|2021-10-01 14:51:40|19180.51|19060.51|19182.45|19062.45|19182.45|19062.45|19179.99|19059.99|10
1633099910000|2021-10-01 14:51:50|19183.18|19063.18|19185.42|19065.42|19185.42|19065.42|19183.18|19063.18|10
1633099920000|2021-10-01 14:52:00|19185.45|19065.45|19188.25|19068.25|19188.25|19068.25|19185.45|19065.45|10
1633099930000|2021-10-01 14:52:10|19188.41|19068.41|19188.91|19068.91|19189.99|19069.99|19188.41|19068.41|10
1633099940000|2021-10-01 14:52:20|19189.2|19069.2|19190.44|19070.44|19190.44|19070.44|19188.95|19068.95|9
1633099950000|2021-10-01 14:52:30|19190.02|19070.02|19187.04|19067.04|19190.02|19070.02|19187.04|19067.04|10
1633099960000|2021-10-01 14:52:40|19187.27|19067.27|19183.61|19063.61|19187.65|19067.65|19183.61|19063.61|10
1633099970000|2021-10-01 14:52:50|19183.37|19063.37|19183.07|19063.07|19184.07|19064.07|19182.88|19062.88|9
1633099980000|2021-10-01 14:53:00|19182.75|19062.75|19179.79|19059.79|19183.11|19063.11|19179.44|19059.44|10
1633099990000|2021-10-01 14:53:10|19179.77|19059.77|19180.63|19060.63|19180.84|19060.84|19179.68|19059.68|10
1633100000000|2021-10-01 14:53:20|19180.34|19060.34|19180.24|19060.24|19180.49|19060.49|19179.95|19059.95|9
1633100010000|2021-10-01 14:53:30|19180.07|19060.07|19178.21|19058.21|19180.07|19060.07|19178.21|19058.21|9
1633100020000|2021-10-01 14:53:40|19178.8|19058.8|19178.01|19058.01|19179.05|19059.05|19177.92|19057.92|10
1633100030000|2021-10-01 14:53:50|19178.1|19058.1|19181.3|19061.3|19181.3|19061.3|19178.1|19058.1|10
1633100040000|2021-10-01 14:54:00|19181.52|19061.52|19182.42|19062.42|19182.67|19062.67|19180.62|19060.62|10
1633100050000|2021-10-01 14:54:10|19181.09|19061.09|19192.27|19072.27|19192.27|19072.27|19181.09|19061.09|10
1633100060000|2021-10-01 14:54:20|19191.85|19071.85|19197.83|19077.83|19197.83|19077.83|19191.85|19071.85|10
1633100070000|2021-10-01 14:54:30|19197.73|19077.73|19200.15|19080.15|19200.28|19080.28|19197.73|19077.73|10
1633100080000|2021-10-01 14:54:40|19199.49|19079.49|19200.03|19080.03|19200.87|19080.87|19197.97|19077.97|10
1633100090000|2021-10-01 14:54:50|19200.54|19080.54|19198.31|19078.31|19200.54|19080.54|19198.31|19078.31|10
1633100100000|2021-10-01 14:55:00|19198|19078|19195.34|19075.34|19198|19078|19195.34|19075.34|10
1633100110000|2021-10-01 14:55:10|19195.5|19075.5|19198.21|19078.21|19198.21|19078.21|19195.46|19075.46|10
1633100120000|2021-10-01 14:55:20|19198.72|19078.72|19211.94|19091.94|19211.94|19091.94|19198.72|19078.72|10
1633100130000|2021-10-01 14:55:30|19212.43|19092.43|19218.3|19098.3|19218.3|19098.3|19212.35|19092.35|10
1633100140000|2021-10-01 14:55:40|19218.45|19098.45|19218.32|19098.32|19218.95|19098.95|19218.19|19098.19|9
1633100150000|2021-10-01 14:55:50|19219.18|19099.18|19219.29|19099.29|19219.74|19099.74|19218.68|19098.68|10
1633100160000|2021-10-01 14:56:00|19219.39|19099.39|19221.4|19101.4|19221.4|19101.4|19219.39|19099.39|10
1633100170000|2021-10-01 14:56:10|19221.15|19101.15|19221.49|19101.49|19221.74|19101.74|19220.59|19100.59|10
1633100180000|2021-10-01 14:56:20|19221.57|19101.57|19227.3|19107.3|19227.57|19107.57|19220.42|19100.42|9
1633100190000|2021-10-01 14:56:30|19227.63|19107.63|19235.37|19115.37|19235.37|19115.37|19227.63|19107.63|10
1633100200000|2021-10-01 14:56:40|19236.27|19116.27|19238.25|19118.25|19238.25|19118.25|19236.27|19116.27|10
1633100210000|2021-10-01 14:56:50|19238.95|19118.95|19241.82|19121.82|19242.84|19122.84|19238.38|19118.38|10
1633100220000|2021-10-01 14:57:00|19241.43|19121.43|19243.72|19123.72|19243.72|19123.72|19240.24|19120.24|10
1633100230000|2021-10-01 14:57:10|19243.75|19123.75|19244.85|19124.85|19245.07|19125.07|19243.7|19123.7|10
1633100240000|2021-10-01 14:57:20|19244.76|19124.76|19250.93|19130.93|19250.93|19130.93|19244.76|19124.76|10
1633100250000|2021-10-01 14:57:30|19250.9|19130.9|19251.13|19131.13|19251.51|19131.51|19250.07|19130.07|10
1633100260000|2021-10-01 14:57:40|19251.6|19131.6|19254.14|19134.14|19254.14|19134.14|19251.36|19131.36|10
1633100270000|2021-10-01 14:57:50|19253.45|19133.45|19251.41|19131.41|19253.47|19133.47|19251.41|19131.41|10
1633100280000|2021-10-01 14:58:00|19251.47|19131.47|19252.36|19132.36|19252.36|19132.36|19251.44|19131.44|10
1633100290000|2021-10-01 14:58:10|19252.44|19132.44|19252.15|19132.15|19253.93|19133.93|19252.14|19132.14|10
1633100300000|2021-10-01 14:58:20|19252.13|19132.13|19248.59|19128.59|19252.13|19132.13|19248.59|19128.59|10
1633100310000|2021-10-01 14:58:30|19249.24|19129.24|19242.62|19122.62|19249.24|19129.24|19242.62|19122.62|10
1633100320000|2021-10-01 14:58:40|19242.12|19122.12|19241.15|19121.15|19242.17|19122.17|19240.56|19120.56|10
1633100330000|2021-10-01 14:58:50|19241.01|19121.01|19242.32|19122.32|19242.32|19122.32|19240.68|19120.68|10
1633100340000|2021-10-01 14:59:00|19242.29|19122.29|19238.39|19118.39|19242.29|19122.29|19238.39|19118.39|10
1633100350000|2021-10-01 14:59:10|19238.31|19118.31|19237.92|19117.92|19238.33|19118.33|19237.92|19117.92|7
1633100360000|2021-10-01 14:59:20|19237.8|19117.8|19240.72|19120.72|19241.3|19121.3|19237.8|19117.8|10
1633100370000|2021-10-01 14:59:30|19240.56|19120.56|19238.75|19118.75|19240.56|19120.56|19238.52|19118.52|10
1633100380000|2021-10-01 14:59:40|19238.52|19118.52|19241.63|19121.63|19241.63|19121.63|19238.52|19118.52|10
1633100390000|2021-10-01 14:59:50|19241.75|19121.75|19242.49|19122.49|19243.72|19123.72|19241.75|19121.75|9
1633100400000|2021-10-01 15:00:00|19241.59|19121.59|19251.07|19131.07|19251.07|19131.07|19241.59|19121.59|10
1633100410000|2021-10-01 15:00:10|19252.67|19132.67|19254.3|19134.3|19255.52|19135.52|19252.67|19132.67|10
1633100420000|2021-10-01 15:00:20|19254.08|19134.08|19253.58|19133.58|19254.63|19134.63|19253.21|19133.21|9
1633100430000|2021-10-01 15:00:30|19253.64|19133.64|19253.62|19133.62|19253.84|19133.84|19252.56|19132.56|10
1633100440000|2021-10-01 15:00:40|19254.51|19134.51|19256.99|19136.99|19256.99|19136.99|19254.51|19134.51|10
1633100450000|2021-10-01 15:00:50|19257.83|19137.83|19258.27|19138.27|19259.09|19139.09|19257.83|19137.83|10
1633100460000|2021-10-01 15:01:00|19258.68|19138.68|19258.96|19138.96|19258.98|19138.98|19258.3|19138.3|10
1633100470000|2021-10-01 15:01:10|19259.03|19139.03|19259.06|19139.06|19259.86|19139.86|19258.67|19138.67|9
1633100480000|2021-10-01 15:01:20|19259.03|19139.03|19255.82|19135.82|19259.03|19139.03|19255.82|19135.82|10
1633100490000|2021-10-01 15:01:30|19256.47|19136.47|19254.87|19134.87|19256.73|19136.73|19254.55|19134.55|10
1633100500000|2021-10-01 15:01:40|19254.95|19134.95|19255.6|19135.6|19255.6|19135.6|19254.29|19134.29|9
1633100510000|2021-10-01 15:01:50|19255.56|19135.56|19256.58|19136.58|19256.7|19136.7|19255.56|19135.56|10
1633100520000|2021-10-01 15:02:00|19258.19|19138.19|19260.27|19140.27|19260.27|19140.27|19257.9|19137.9|10
1633100530000|2021-10-01 15:02:10|19260.73|19140.73|19263.48|19143.48|19263.48|19143.48|19260.73|19140.73|10
1633100540000|2021-10-01 15:02:20|19263.65|19143.65|19265.03|19145.03|19265.45|19145.45|19263.65|19143.65|10
1633100550000|2021-10-01 15:02:30|19264.63|19144.63|19262.48|19142.48|19265.02|19145.02|19262.48|19142.48|9
1633100560000|2021-10-01 15:02:40|19262.83|19142.83|19262.59|19142.59|19263.15|19143.15|19262.23|19142.23|8
1633100570000|2021-10-01 15:02:50|19262.09|19142.09|19258.6|19138.6|19262.09|19142.09|19258.36|19138.36|10
1633100580000|2021-10-01 15:03:00|19258.69|19138.69|19258.11|19138.11|19259.41|19139.41|19258.11|19138.11|10
1633100590000|2021-10-01 15:03:10|19258.86|19138.86|19255.79|19135.79|19258.86|19138.86|19255.79|19135.79|9
1633100600000|2021-10-01 15:03:20|19256.29|19136.29|19255.92|19135.92|19256.51|19136.51|19255.48|19135.48|10
1633100610000|2021-10-01 15:03:30|19255.27|19135.27|19255.59|19135.59|19255.59|19135.59|19254.12|19134.12|9
1633100620000|2021-10-01 15:03:40|19255.91|19135.91|19255.85|19135.85|19256.39|19136.39|19255.32|19135.32|10
1633100630000|2021-10-01 15:03:50|19255.59|19135.59|19257.43|19137.43|19257.44|19137.44|19255.59|19135.59|10
1633100640000|2021-10-01 15:04:00|19257.41|19137.41|19256.67|19136.67|19258.06|19138.06|19256.67|19136.67|9
1633100650000|2021-10-01 15:04:10|19256.65|19136.65|19257.03|19137.03|19257.2|19137.2|19256.38|19136.38|9
1633100660000|2021-10-01 15:04:20|19256.9|19136.9|19265.59|19145.59|19265.59|19145.59|19256.59|19136.59|10
1633100670000|2021-10-01 15:04:30|19265.6|19145.6|19268.61|19148.61|19269.5|19149.5|19265.6|19145.6|10
1633100680000|2021-10-01 15:04:40|19268.7|19148.7|19271.62|19151.62|19272.01|19152.01|19268.7|19148.7|10
1633100690000|2021-10-01 15:04:50|19271.56|19151.56|19270.8|19150.8|19271.96|19151.96|19270.46|19150.46|9
1633100700000|2021-10-01 15:05:00|19271.15|19151.15|19270.56|19150.56|19271.67|19151.67|19270.56|19150.56|10
1633100710000|2021-10-01 15:05:10|19270.95|19150.95|19272.48|19152.48|19273.17|19153.17|19270.95|19150.95|10
1633100720000|2021-10-01 15:05:20|19272.57|19152.57|19272.64|19152.64|19273.42|19153.42|19272.07|19152.07|10
1633100730000|2021-10-01 15:05:30|19273.15|19153.15|19273.83|19153.83|19273.96|19153.96|19273.11|19153.11|10
1633100740000|2021-10-01 15:05:40|19273.47|19153.47|19273.62|19153.62|19274.65|19154.65|19273.47|19153.47|10
1633100750000|2021-10-01 15:05:50|19273.6|19153.6|19273.67|19153.67|19274.65|19154.65|19273.2|19153.2|10
1633100760000|2021-10-01 15:06:00|19273.7|19153.7|19271.32|19151.32|19273.7|19153.7|19271.32|19151.32|10
1633100770000|2021-10-01 15:06:10|19271.26|19151.26|19271.1|19151.1|19271.53|19151.53|19270.53|19150.53|10
1633100780000|2021-10-01 15:06:20|19270.97|19150.97|19271.16|19151.16|19271.18|19151.18|19270.36|19150.36|9
1633100790000|2021-10-01 15:06:30|19271.09|19151.09|19273.22|19153.22|19273.44|19153.44|19271.09|19151.09|10
1633100800000|2021-10-01 15:06:40|19273.09|19153.09|19278.7|19158.7|19278.75|19158.75|19273.09|19153.09|10
1633100810000|2021-10-01 15:06:50|19278.61|19158.61|19280.53|19160.53|19280.57|19160.57|19277.85|19157.85|10
1633100820000|2021-10-01 15:07:00|19280.87|19160.87|19280.8|19160.8|19280.9|19160.9|19280.13|19160.13|7
1633100830000|2021-10-01 15:07:10|19280.59|19160.59|19279.92|19159.92|19280.59|19160.59|19279.35|19159.35|9
1633100840000|2021-10-01 15:07:20|19279.63|19159.63|19278.63|19158.63|19279.63|19159.63|19278.47|19158.47|9
1633100850000|2021-10-01 15:07:30|19278.18|19158.18|19279.36|19159.36|19279.36|19159.36|19278.18|19158.18|10
1633100860000|2021-10-01 15:07:40|19279.13|19159.13|19275.94|19155.94|19279.13|19159.13|19275.32|19155.32|10
1633100870000|2021-10-01 15:07:50|19275.83|19155.83|19274.88|19154.88|19275.94|19155.94|19274.88|19154.88|10
1633100880000|2021-10-01 15:08:00|19275.97|19155.97|19275.13|19155.13|19276.42|19156.42|19274.98|19154.98|10
1633100890000|2021-10-01 15:08:10|19274.43|19154.43|19275.1|19155.1|19275.31|19155.31|19274.43|19154.43|8
1633100900000|2021-10-01 15:08:20|19275.11|19155.11|19274.68|19154.68|19275.11|19155.11|19274.68|19154.68|10
1633100910000|2021-10-01 15:08:30|19274.52|19154.52|19272.55|19152.55|19274.52|19154.52|19272.55|19152.55|9
1633100920000|2021-10-01 15:08:40|19271.56|19151.56|19267.56|19147.56|19271.56|19151.56|19267.56|19147.56|9
1633100930000|2021-10-01 15:08:50|19268.11|19148.11|19269|19149|19269|19149|19267.68|19147.68|10
1633100940000|2021-10-01 15:09:00|19268.52|19148.52|19265.38|19145.38|19268.52|19148.52|19265.38|19145.38|10
1633100950000|2021-10-01 15:09:10|19265.33|19145.33|19265.73|19145.73|19266.05|19146.05|19265.08|19145.08|10
1633100960000|2021-10-01 15:09:20|19264.12|19144.12|19265.46|19145.46|19265.77|19145.77|19264.12|19144.12|10
1633100970000|2021-10-01 15:09:30|19265.88|19145.88|19267.24|19147.24|19267.24|19147.24|19265.88|19145.88|10
1633100980000|2021-10-01 15:09:40|19268.65|19148.65|19268.96|19148.96|19269.18|19149.18|19268.08|19148.08|10
1633100990000|2021-10-01 15:09:50|19268.83|19148.83|19268.67|19148.67|19268.83|19148.83|19266.25|19146.25|10
1633101000000|2021-10-01 15:10:00|19268.07|19148.07|19256.13|19136.13|19268.07|19148.07|19256.13|19136.13|9
1633101010000|2021-10-01 15:10:10|19254.83|19134.83|19254.61|19134.61|19254.83|19134.83|19253.83|19133.83|10
1633101020000|2021-10-01 15:10:20|19253.73|19133.73|19254.13|19134.13|19254.84|19134.84|19253.41|19133.41|10
1633101030000|2021-10-01 15:10:30|19253.93|19133.93|19253.17|19133.17|19254.05|19134.05|19253.17|19133.17|10
1633101040000|2021-10-01 15:10:40|19253.2|19133.2|19248.5|19128.5|19253.2|19133.2|19248.5|19128.5|10
1633101050000|2021-10-01 15:10:50|19248.4|19128.4|19239.58|19119.58|19248.4|19128.4|19239.58|19119.58|10
1633101060000|2021-10-01 15:11:00|19239.42|19119.42|19235.47|19115.47|19239.42|19119.42|19235.47|19115.47|10
1633101070000|2021-10-01 15:11:10|19235.09|19115.09|19234.66|19114.66|19235.67|19115.67|19234.66|19114.66|10
1633101080000|2021-10-01 15:11:20|19234.62|19114.62|19234.97|19114.97|19234.97|19114.97|19234.26|19114.26|8
1633101090000|2021-10-01 15:11:30|19233.99|19113.99|19238.41|19118.41|19238.48|19118.48|19233.99|19113.99|10
1633101100000|2021-10-01 15:11:40|19238.47|19118.47|19242.52|19122.52|19242.52|19122.52|19238.47|19118.47|9
1633101110000|2021-10-01 15:11:50|19242.82|19122.82|19246.92|19126.92|19246.92|19126.92|19242.82|19122.82|10
1633101120000|2021-10-01 15:12:00|19246.97|19126.97|19258.96|19138.96|19258.96|19138.96|19246.97|19126.97|10
1633101130000|2021-10-01 15:12:10|19259.4|19139.4|19271.23|19151.23|19271.57|19151.57|19259.4|19139.4|10
1633101140000|2021-10-01 15:12:20|19272.51|19152.51|19276.61|19156.61|19276.61|19156.61|19272.51|19152.51|10
1633101150000|2021-10-01 15:12:30|19277.08|19157.08|19275.94|19155.94|19277.32|19157.32|19275.85|19155.85|10
1633101160000|2021-10-01 15:12:40|19275.11|19155.11|19275.9|19155.9|19275.9|19155.9|19274.36|19154.36|10
1633101170000|2021-10-01 15:12:50|19277.3|19157.3|19287.87|19167.87|19287.87|19167.87|19277.3|19157.3|10
1633101180000|2021-10-01 15:13:00|19288.59|19168.59|19297.85|19177.85|19297.85|19177.85|19288.59|19168.59|10
1633101190000|2021-10-01 15:13:10|19297.68|19177.68|19316.45|19196.45|19316.45|19196.45|19297.68|19177.68|10
1633101200000|2021-10-01 15:13:20|19316.61|19196.61|19328.83|19208.83|19328.83|19208.83|19316.61|19196.61|10
1633101210000|2021-10-01 15:13:30|19329.15|19209.15|19332.36|19212.36|19332.36|19212.36|19328.54|19208.54|10
1633101220000|2021-10-01 15:13:40|19332.83|19212.83|19336.75|19216.75|19336.75|19216.75|19332.83|19212.83|10
1633101230000|2021-10-01 15:13:50|19336.94|19216.94|19347.97|19227.97|19347.97|19227.97|19336.42|19216.42|10
1633101240000|2021-10-01 15:14:00|19348.31|19228.31|19352.49|19232.49|19353.85|19233.85|19348.25|19228.25|10
1633101250000|2021-10-01 15:14:10|19352.72|19232.72|19351.56|19231.56|19354.61|19234.61|19351.56|19231.56|10
1633101260000|2021-10-01 15:14:20|19351.03|19231.03|19345.06|19225.06|19351.59|19231.59|19345.06|19225.06|10
1633101270000|2021-10-01 15:14:30|19344.17|19224.17|19343.56|19223.56|19344.8|19224.8|19343.36|19223.36|10
1633101280000|2021-10-01 15:14:40|19344.77|19224.77|19344.29|19224.29|19345.97|19225.97|19344.23|19224.23|10
1633101290000|2021-10-01 15:14:50|19344.72|19224.72|19343.35|19223.35|19344.72|19224.72|19343.15|19223.15|10
1633101300000|2021-10-01 15:15:00|19342.4|19222.4|19344.15|19224.15|19344.15|19224.15|19342.4|19222.4|10
1633101310000|2021-10-01 15:15:10|19344.33|19224.33|19342.99|19222.99|19344.69|19224.69|19342.99|19222.99|10
1633101320000|2021-10-01 15:15:20|19342.36|19222.36|19343.67|19223.67|19343.67|19223.67|19341.93|19221.93|10
1633101330000|2021-10-01 15:15:30|19343.77|19223.77|19341.33|19221.33|19344.63|19224.63|19341.33|19221.33|10
1633101340000|2021-10-01 15:15:40|19340.11|19220.11|19337.1|19217.1|19340.51|19220.51|19337.1|19217.1|10
1633101350000|2021-10-01 15:15:50|19336.82|19216.82|19335.92|19215.92|19336.82|19216.82|19335.3|19215.3|10
1633101360000|2021-10-01 15:16:00|19335.85|19215.85|19332.86|19212.86|19335.85|19215.85|19332.86|19212.86|10
1633101370000|2021-10-01 15:16:10|19332.87|19212.87|19332.28|19212.28|19332.87|19212.87|19331.83|19211.83|9
1633101380000|2021-10-01 15:16:20|19331.79|19211.79|19329.47|19209.47|19331.79|19211.79|19329.47|19209.47|10
1633101390000|2021-10-01 15:16:30|19328.99|19208.99|19329.4|19209.4|19329.4|19209.4|19327.87|19207.87|10
1633101400000|2021-10-01 15:16:40|19330.75|19210.75|19338.32|19218.32|19338.32|19218.32|19330.75|19210.75|10
1633101410000|2021-10-01 15:16:50|19338.76|19218.76|19340.71|19220.71|19340.78|19220.78|19338.76|19218.76|10
1633101420000|2021-10-01 15:17:00|19340.64|19220.64|19341.95|19221.95|19341.95|19221.95|19339.8|19219.8|10
1633101430000|2021-10-01 15:17:10|19341.87|19221.87|19340.99|19220.99|19341.9|19221.9|19340.94|19220.94|10
1633101440000|2021-10-01 15:17:20|19340.76|19220.76|19339.24|19219.24|19340.99|19220.99|19339.24|19219.24|10
1633101450000|2021-10-01 15:17:30|19337.94|19217.94|19335.15|19215.15|19337.94|19217.94|19335.15|19215.15|10
1633101460000|2021-10-01 15:17:40|19333.17|19213.17|19342.18|19222.18|19342.18|19222.18|19332.34|19212.34|10
1633101470000|2021-10-01 15:17:50|19343.44|19223.44|19344.88|19224.88|19345.71|19225.71|19342.25|19222.25|10
1633101480000|2021-10-01 15:18:00|19345.25|19225.25|19349.28|19229.28|19349.28|19229.28|19345.25|19225.25|10
1633101490000|2021-10-01 15:18:10|19348.35|19228.35|19346.07|19226.07|19348.35|19228.35|19344.88|19224.88|10
1633101500000|2021-10-01 15:18:20|19345.49|19225.49|19345.8|19225.8|19346.75|19226.75|19345.38|19225.38|10
1633101510000|2021-10-01 15:18:30|19345.76|19225.76|19343.91|19223.91|19345.76|19225.76|19343.47|19223.47|9
1633101520000|2021-10-01 15:18:40|19343.86|19223.86|19344.64|19224.64|19344.64|19224.64|19342.95|19222.95|10
1633101530000|2021-10-01 15:18:50|19345.12|19225.12|19349.02|19229.02|19349.22|19229.22|19344.81|19224.81|10
1633101540000|2021-10-01 15:19:00|19349.43|19229.43|19355.5|19235.5|19355.5|19235.5|19349.43|19229.43|10
1633101550000|2021-10-01 15:19:10|19354.51|19234.51|19359.8|19239.8|19359.8|19239.8|19354.51|19234.51|10
1633101560000|2021-10-01 15:19:20|19359.96|19239.96|19369.57|19249.57|19369.78|19249.78|19359.96|19239.96|10
1633101570000|2021-10-01 15:19:30|19371.62|19251.62|19367.62|19247.62|19371.74|19251.74|19367.62|19247.62|10
1633101580000|2021-10-01 15:19:40|19366.76|19246.76|19362.89|19242.89|19367.31|19247.31|19362.89|19242.89|10
1633101590000|2021-10-01 15:19:50|19361.39|19241.39|19361.89|19241.89|19361.93|19241.93|19361.22|19241.22|10
1633101600000|2021-10-01 15:20:00|19361.75|19241.75|19363.29|19243.29|19363.45|19243.45|19361.69|19241.69|10
1633101610000|2021-10-01 15:20:10|19363.42|19243.42|19366.1|19246.1|19366.1|19246.1|19361.28|19241.28|10
1633101620000|2021-10-01 15:20:20|19368.17|19248.17|19369.61|19249.61|19370.1|19250.1|19368.17|19248.17|10
1633101630000|2021-10-01 15:20:30|19368.21|19248.21|19371.82|19251.82|19371.82|19251.82|19368.21|19248.21|10
1633101640000|2021-10-01 15:20:40|19372.19|19252.19|19379.86|19259.86|19379.86|19259.86|19372.19|19252.19|9
1633101650000|2021-10-01 15:20:50|19381.79|19261.79|19388.12|19268.12|19389.16|19269.16|19381.46|19261.46|10
1633101660000|2021-10-01 15:21:00|19387.77|19267.77|19384.2|19264.2|19388.13|19268.13|19383.07|19263.07|10
1633101670000|2021-10-01 15:21:10|19384.1|19264.1|19380.8|19260.8|19384.11|19264.11|19380.8|19260.8|10
1633101680000|2021-10-01 15:21:20|19381.9|19261.9|19376.45|19256.45|19381.9|19261.9|19376.45|19256.45|10
1633101690000|2021-10-01 15:21:30|19375.53|19255.53|19374.53|19254.53|19375.53|19255.53|19372.94|19252.94|10
1633101700000|2021-10-01 15:21:40|19374.72|19254.72|19373.9|19253.9|19375.01|19255.01|19373.8|19253.8|10
1633101710000|2021-10-01 15:21:50|19372.39|19252.39|19373.13|19253.13|19373.18|19253.18|19372.22|19252.22|10
1633101720000|2021-10-01 15:22:00|19373.55|19253.55|19376.63|19256.63|19376.63|19256.63|19373.55|19253.55|10
1633101730000|2021-10-01 15:22:10|19376.62|19256.62|19376.39|19256.39|19377.36|19257.36|19376.23|19256.23|10
1633101740000|2021-10-01 15:22:20|19375.54|19255.54|19371.98|19251.98|19375.54|19255.54|19371.98|19251.98|10
1633101750000|2021-10-01 15:22:30|19371.47|19251.47|19369.48|19249.48|19371.47|19251.47|19368.6|19248.6|10
1633101760000|2021-10-01 15:22:40|19369|19249|19373.71|19253.71|19373.71|19253.71|19368.88|19248.88|10
1633101770000|2021-10-01 15:22:50|19375.09|19255.09|19379.51|19259.51|19379.51|19259.51|19375.09|19255.09|10
1633101780000|2021-10-01 15:23:00|19379.77|19259.77|19380.19|19260.19|19382.38|19262.38|19379.77|19259.77|10
1633101790000|2021-10-01 15:23:10|19380.9|19260.9|19378.05|19258.05|19381|19261|19378.05|19258.05|10
1633101800000|2021-10-01 15:23:20|19377.88|19257.88|19377.57|19257.57|19378.69|19258.69|19377.43|19257.43|10
1633101810000|2021-10-01 15:23:30|19377.37|19257.37|19376.91|19256.91|19377.37|19257.37|19376.03|19256.03|8
1633101820000|2021-10-01 15:23:40|19376.39|19256.39|19375.62|19255.62|19376.39|19256.39|19375.62|19255.62|10
1633101830000|2021-10-01 15:23:50|19375.08|19255.08|19375.43|19255.43|19376.06|19256.06|19375.08|19255.08|10
1633101840000|2021-10-01 15:24:00|19375.74|19255.74|19373.9|19253.9|19375.74|19255.74|19373.67|19253.67|9
1633101850000|2021-10-01 15:24:10|19372.95|19252.95|19373.34|19253.34|19374.39|19254.39|19372.95|19252.95|9
1633101860000|2021-10-01 15:24:20|19372.86|19252.86|19371.58|19251.58|19372.86|19252.86|19371.58|19251.58|10
1633101870000|2021-10-01 15:24:30|19371.64|19251.64|19371.55|19251.55|19371.97|19251.97|19371.44|19251.44|10
1633101880000|2021-10-01 15:24:40|19371.53|19251.53|19367.2|19247.2|19371.53|19251.53|19367.2|19247.2|10
1633101890000|2021-10-01 15:24:50|19366.86|19246.86|19370.08|19250.08|19370.16|19250.16|19366.86|19246.86|10
1633101900000|2021-10-01 15:25:00|19369.33|19249.33|19367.8|19247.8|19369.54|19249.54|19367.8|19247.8|10
1633101910000|2021-10-01 15:25:10|19368.13|19248.13|19367.26|19247.26|19368.93|19248.93|19367.26|19247.26|10
1633101920000|2021-10-01 15:25:20|19367.49|19247.49|19368.08|19248.08|19368.08|19248.08|19367.49|19247.49|10
1633101930000|2021-10-01 15:25:30|19368.17|19248.17|19369.12|19249.12|19369.12|19249.12|19367.9|19247.9|9
1633101940000|2021-10-01 15:25:40|19368.74|19248.74|19367.41|19247.41|19368.98|19248.98|19367.41|19247.41|9
1633101950000|2021-10-01 15:25:50|19367.43|19247.43|19367.52|19247.52|19368.01|19248.01|19366.39|19246.39|10
1633101960000|2021-10-01 15:26:00|19367.8|19247.8|19366.14|19246.14|19368.13|19248.13|19366.14|19246.14|10
1633101970000|2021-10-01 15:26:10|19366.12|19246.12|19365.45|19245.45|19367.05|19247.05|19365.45|19245.45|10
1633101980000|2021-10-01 15:26:20|19365.17|19245.17|19368.78|19248.78|19369.35|19249.35|19362.76|19242.76|10
1633101990000|2021-10-01 15:26:30|19368.61|19248.61|19369.45|19249.45|19369.45|19249.45|19368.58|19248.58|10
1633102000000|2021-10-01 15:26:40|19368.3|19248.3|19365.25|19245.25|19368.3|19248.3|19365.18|19245.18|10
1633102010000|2021-10-01 15:26:50|19365.49|19245.49|19362.99|19242.99|19366.02|19246.02|19362.99|19242.99|10
1633102020000|2021-10-01 15:27:00|19362.47|19242.47|19360.52|19240.52|19362.47|19242.47|19359.01|19239.01|10
1633102030000|2021-10-01 15:27:10|19360.1|19240.1|19363.4|19243.4|19364.03|19244.03|19360.1|19240.1|10
1633102040000|2021-10-01 15:27:20|19362.91|19242.91|19359.83|19239.83|19362.91|19242.91|19359.83|19239.83|10
1633102050000|2021-10-01 15:27:30|19359.88|19239.88|19357.64|19237.64|19359.88|19239.88|19357.15|19237.15|10
1633102060000|2021-10-01 15:27:40|19357.57|19237.57|19356.72|19236.72|19357.6|19237.6|19356.46|19236.46|10
1633102070000|2021-10-01 15:27:50|19356.69|19236.69|19353.18|19233.18|19356.78|19236.78|19353.18|19233.18|10
1633102080000|2021-10-01 15:28:00|19353|19233|19351.86|19231.86|19353.19|19233.19|19351.27|19231.27|10
1633102090000|2021-10-01 15:28:10|19352.07|19232.07|19354.33|19234.33|19354.33|19234.33|19351.71|19231.71|9
1633102100000|2021-10-01 15:28:20|19354.77|19234.77|19358.38|19238.38|19358.38|19238.38|19354.77|19234.77|10
1633102110000|2021-10-01 15:28:30|19358.44|19238.44|19358.11|19238.11|19358.44|19238.44|19357.29|19237.29|9
1633102120000|2021-10-01 15:28:40|19357.52|19237.52|19360.81|19240.81|19360.81|19240.81|19357.26|19237.26|10
1633102130000|2021-10-01 15:28:50|19360.45|19240.45|19360|19240|19360.85|19240.85|19359.49|19239.49|10
1633102140000|2021-10-01 15:29:00|19359.9|19239.9|19359.88|19239.88|19359.91|19239.91|19358.64|19238.64|10
1633102150000|2021-10-01 15:29:10|19359.99|19239.99|19358.14|19238.14|19360.71|19240.71|19358.14|19238.14|10
1633102160000|2021-10-01 15:29:20|19357.58|19237.58|19355.1|19235.1|19357.58|19237.58|19355.03|19235.03|10
1633102170000|2021-10-01 15:29:30|19355.68|19235.68|19352.93|19232.93|19355.68|19235.68|19352.93|19232.93|10
1633102180000|2021-10-01 15:29:40|19352.5|19232.5|19350.16|19230.16|19352.5|19232.5|19349.81|19229.81|10
1633102190000|2021-10-01 15:29:50|19350.17|19230.17|19349.1|19229.1|19350.37|19230.37|19349.1|19229.1|8
1633102200000|2021-10-01 15:30:00|19349.12|19229.12|19348.15|19228.15|19349.12|19229.12|19347.76|19227.76|10
1633102210000|2021-10-01 15:30:10|19348.77|19228.77|19351.88|19231.88|19352.55|19232.55|19348.77|19228.77|10
1633102220000|2021-10-01 15:30:20|19352.57|19232.57|19350.24|19230.24|19353.67|19233.67|19350.24|19230.24|10
1633102230000|2021-10-01 15:30:30|19350.28|19230.28|19350.39|19230.39|19350.49|19230.49|19349.64|19229.64|10
1633102240000|2021-10-01 15:30:40|19350.82|19230.82|19352.16|19232.16|19352.16|19232.16|19349.85|19229.85|9
1633102250000|2021-10-01 15:30:50|19352.13|19232.13|19351.72|19231.72|19352.68|19232.68|19351.61|19231.61|9
1633102260000|2021-10-01 15:31:00|19352.26|19232.26|19352.89|19232.89|19354.76|19234.76|19352.25|19232.25|10
1633102270000|2021-10-01 15:31:10|19352.87|19232.87|19353.92|19233.92|19353.92|19233.92|19352.64|19232.64|10
1633102280000|2021-10-01 15:31:20|19353.51|19233.51|19353.24|19233.24|19353.63|19233.63|19353.1|19233.1|9
1633102290000|2021-10-01 15:31:30|19353.33|19233.33|19353.72|19233.72|19353.93|19233.93|19353.22|19233.22|9
1633102300000|2021-10-01 15:31:40|19353.74|19233.74|19352.64|19232.64|19354.33|19234.33|19352.64|19232.64|9
1633102310000|2021-10-01 15:31:50|19352.51|19232.51|19350.06|19230.06|19352.51|19232.51|19349.75|19229.75|10
1633102320000|2021-10-01 15:32:00|19349.7|19229.7|19342.79|19222.79|19349.7|19229.7|19342.79|19222.79|10
1633102330000|2021-10-01 15:32:10|19343.59|19223.59|19340.38|19220.38|19343.61|19223.61|19340.38|19220.38|10
1633102340000|2021-10-01 15:32:20|19340.45|19220.45|19341.01|19221.01|19342.49|19222.49|19340.45|19220.45|10
1633102350000|2021-10-01 15:32:30|19340.41|19220.41|19338.54|19218.54|19340.52|19220.52|19338.54|19218.54|10
1633102360000|2021-10-01 15:32:40|19339.45|19219.45|19339.31|19219.31|19339.96|19219.96|19339.27|19219.27|10
1633102370000|2021-10-01 15:32:50|19339.12|19219.12|19342.22|19222.22|19342.22|19222.22|19339.12|19219.12|10
1633102380000|2021-10-01 15:33:00|19343.09|19223.09|19348.61|19228.61|19348.61|19228.61|19343.09|19223.09|8
1633102390000|2021-10-01 15:33:10|19348.03|19228.03|19357.04|19237.04|19357.04|19237.04|19348.03|19228.03|10
1633102400000|2021-10-01 15:33:20|19357.69|19237.69|19356.56|19236.56|19357.78|19237.78|19356.31|19236.31|10
1633102410000|2021-10-01 15:33:30|19356.48|19236.48|19359.65|19239.65|19359.65|19239.65|19356.48|19236.48|9
1633102420000|2021-10-01 15:33:40|19358.47|19238.47|19360.41|19240.41|19360.41|19240.41|19358.47|19238.47|9
1633102430000|2021-10-01 15:33:50|19362.51|19242.51|19363.79|19243.79|19363.79|19243.79|19362.23|19242.23|10
1633102440000|2021-10-01 15:34:00|19363.83|19243.83|19363.61|19243.61|19364.78|19244.78|19363.41|19243.41|10
1633102450000|2021-10-01 15:34:10|19363.5|19243.5|19363.18|19243.18|19363.55|19243.55|19362.64|19242.64|10
1633102460000|2021-10-01 15:34:20|19363.43|19243.43|19364.39|19244.39|19364.39|19244.39|19362.61|19242.61|10
1633102470000|2021-10-01 15:34:30|19364.67|19244.67|19357.91|19237.91|19364.9|19244.9|19357.91|19237.91|10
1633102480000|2021-10-01 15:34:40|19358.49|19238.49|19354.81|19234.81|19358.49|19238.49|19354.81|19234.81|10
1633102490000|2021-10-01 15:34:50|19354.45|19234.45|19356.66|19236.66|19356.7|19236.7|19354.45|19234.45|10
1633102500000|2021-10-01 15:35:00|19356.94|19236.94|19360.4|19240.4|19360.4|19240.4|19356.54|19236.54|10
1633102510000|2021-10-01 15:35:10|19360.77|19240.77|19361.62|19241.62|19362.52|19242.52|19360.66|19240.66|10
1633102520000|2021-10-01 15:35:20|19361.83|19241.83|19364.76|19244.76|19364.93|19244.93|19361.68|19241.68|9
1633102530000|2021-10-01 15:35:30|19364.93|19244.93|19363.87|19243.87|19364.93|19244.93|19363.73|19243.73|10
1633102540000|2021-10-01 15:35:40|19363.83|19243.83|19362.85|19242.85|19364.3|19244.3|19362.81|19242.81|10
1633102550000|2021-10-01 15:35:50|19363.19|19243.19|19365.36|19245.36|19365.56|19245.56|19362.66|19242.66|9
1633102560000|2021-10-01 15:36:00|19364.65|19244.65|19357.44|19237.44|19364.65|19244.65|19357.44|19237.44|10
1633102570000|2021-10-01 15:36:10|19356.69|19236.69|19353.51|19233.51|19356.69|19236.69|19353.51|19233.51|9
1633102580000|2021-10-01 15:36:20|19353.44|19233.44|19353.43|19233.43|19353.68|19233.68|19353.25|19233.25|8
1633102590000|2021-10-01 15:36:30|19354.17|19234.17|19354.09|19234.09|19354.26|19234.26|19353.7|19233.7|9
1633102600000|2021-10-01 15:36:40|19353.85|19233.85|19353.57|19233.57|19353.85|19233.85|19353.41|19233.41|9
1633102610000|2021-10-01 15:36:50|19353.59|19233.59|19353.1|19233.1|19353.96|19233.96|19353.1|19233.1|6
1633102620000|2021-10-01 15:37:00|19353.03|19233.03|19352.85|19232.85|19353.15|19233.15|19351.99|19231.99|9
1633102630000|2021-10-01 15:37:10|19352.16|19232.16|19352.13|19232.13|19352.16|19232.16|19351.29|19231.29|8
1633102640000|2021-10-01 15:37:20|19349.94|19229.94|19348.87|19228.87|19349.94|19229.94|19348.69|19228.69|8
1633102650000|2021-10-01 15:37:30|19348.9|19228.9|19348.58|19228.58|19349.86|19229.86|19348.58|19228.58|9
1633102660000|2021-10-01 15:37:40|19348.9|19228.9|19352.02|19232.02|19352.02|19232.02|19348.9|19228.9|9
1633102670000|2021-10-01 15:37:50|19351.87|19231.87|19353.51|19233.51|19353.51|19233.51|19350.35|19230.35|10
1633102680000|2021-10-01 15:38:00|19353.74|19233.74|19354.16|19234.16|19355.17|19235.17|19353.28|19233.28|10
1633102690000|2021-10-01 15:38:10|19354.13|19234.13|19353.5|19233.5|19354.95|19234.95|19353.5|19233.5|10
1633102700000|2021-10-01 15:38:20|19353.93|19233.93|19354.89|19234.89|19354.91|19234.91|19353.2|19233.2|10
1633102710000|2021-10-01 15:38:30|19354.91|19234.91|19355.64|19235.64|19355.92|19235.92|19354.91|19234.91|7
1633102720000|2021-10-01 15:38:40|19356.31|19236.31|19356.81|19236.81|19356.81|19236.81|19355.89|19235.89|10
1633102730000|2021-10-01 15:38:50|19356.21|19236.21|19359.28|19239.28|19359.78|19239.78|19356.21|19236.21|8
1633102740000|2021-10-01 15:39:00|19359.66|19239.66|19361.19|19241.19|19361.21|19241.21|19359.66|19239.66|8
1633102750000|2021-10-01 15:39:10|19360.63|19240.63|19362.34|19242.34|19363.38|19243.38|19360.63|19240.63|9
1633102760000|2021-10-01 15:39:20|19362.37|19242.37|19362.07|19242.07|19362.37|19242.37|19361.05|19241.05|9
1633102770000|2021-10-01 15:39:30|19362.89|19242.89|19366.48|19246.48|19366.63|19246.63|19362.89|19242.89|10
1633102780000|2021-10-01 15:39:40|19367.11|19247.11|19368.76|19248.76|19368.76|19248.76|19367.07|19247.07|9
1633102790000|2021-10-01 15:39:50|19368.9|19248.9|19370.13|19250.13|19370.2|19250.2|19368.9|19248.9|9
1633102800000|2021-10-01 15:40:00|19369.82|19249.82|19374.39|19254.39|19374.39|19254.39|19369.82|19249.82|10
1633102810000|2021-10-01 15:40:10|19374.71|19254.71|19375.72|19255.72|19376.23|19256.23|19374.71|19254.71|10
1633102820000|2021-10-01 15:40:20|19375.74|19255.74|19378.19|19258.19|19378.19|19258.19|19375.74|19255.74|9
1633102830000|2021-10-01 15:40:30|19378.76|19258.76|19387.12|19267.12|19387.12|19267.12|19378.76|19258.76|10
1633102840000|2021-10-01 15:40:40|19387.46|19267.46|19391.23|19271.23|19391.23|19271.23|19387.46|19267.46|10
1633102850000|2021-10-01 15:40:50|19391.54|19271.54|19390.7|19270.7|19392|19272|19390.47|19270.47|10
1633102860000|2021-10-01 15:41:00|19390.42|19270.42|19389.55|19269.55|19390.42|19270.42|19389.55|19269.55|9
1633102870000|2021-10-01 15:41:10|19389.13|19269.13|19390.95|19270.95|19392.57|19272.57|19388.94|19268.94|10
1633102880000|2021-10-01 15:41:20|19391.02|19271.02|19388.48|19268.48|19391.02|19271.02|19388.48|19268.48|10
1633102890000|2021-10-01 15:41:30|19387.45|19267.45|19384.34|19264.34|19387.82|19267.82|19384.34|19264.34|10
1633102900000|2021-10-01 15:41:40|19384.89|19264.89|19383.87|19263.87|19384.89|19264.89|19383.81|19263.81|9
1633102910000|2021-10-01 15:41:50|19383.66|19263.66|19385.86|19265.86|19386.08|19266.08|19383.66|19263.66|10
1633102920000|2021-10-01 15:42:00|19385.92|19265.92|19387.53|19267.53|19388.08|19268.08|19385.92|19265.92|10
1633102930000|2021-10-01 15:42:10|19387.51|19267.51|19388.96|19268.96|19388.96|19268.96|19387.51|19267.51|10
1633102940000|2021-10-01 15:42:20|19388.9|19268.9|19388.75|19268.75|19389.08|19269.08|19388.57|19268.57|9
1633102950000|2021-10-01 15:42:30|19390.28|19270.28|19391.43|19271.43|19391.78|19271.78|19390.25|19270.25|10
1633102960000|2021-10-01 15:42:40|19392.28|19272.28|19389.51|19269.51|19392.28|19272.28|19389.51|19269.51|10
1633102970000|2021-10-01 15:42:50|19388.94|19268.94|19387.88|19267.88|19388.94|19268.94|19387.87|19267.87|9
1633102980000|2021-10-01 15:43:00|19388.24|19268.24|19388.63|19268.63|19389.31|19269.31|19387.66|19267.66|10
1633102990000|2021-10-01 15:43:10|19388.66|19268.66|19389.17|19269.17|19389.53|19269.53|19388.66|19268.66|10
1633103000000|2021-10-01 15:43:20|19389.16|19269.16|19397.4|19277.4|19397.4|19277.4|19389.16|19269.16|9
1633103010000|2021-10-01 15:43:30|19397.79|19277.79|19400.68|19280.68|19401.36|19281.36|19397.73|19277.73|8
1633103020000|2021-10-01 15:43:40|19399.61|19279.61|19394.87|19274.87|19399.61|19279.61|19394.83|19274.83|10
1633103030000|2021-10-01 15:43:50|19394.83|19274.83|19394.31|19274.31|19394.83|19274.83|19393.36|19273.36|10
1633103040000|2021-10-01 15:44:00|19394.84|19274.84|19398.76|19278.76|19399.15|19279.15|19394.84|19274.84|10
1633103050000|2021-10-01 15:44:10|19398.99|19278.99|19395.09|19275.09|19399.59|19279.59|19395.09|19275.09|9
1633103060000|2021-10-01 15:44:20|19394.66|19274.66|19393.35|19273.35|19394.96|19274.96|19393.09|19273.09|10
1633103070000|2021-10-01 15:44:30|19393.11|19273.11|19391.88|19271.88|19393.11|19273.11|19391.88|19271.88|10
1633103080000|2021-10-01 15:44:40|19391.15|19271.15|19390.28|19270.28|19391.19|19271.19|19390.23|19270.23|10
1633103090000|2021-10-01 15:44:50|19390.36|19270.36|19391.49|19271.49|19391.49|19271.49|19389.98|19269.98|10
1633103100000|2021-10-01 15:45:00|19391.6|19271.6|19392.47|19272.47|19392.47|19272.47|19391.21|19271.21|10
1633103110000|2021-10-01 15:45:10|19392.01|19272.01|19390.39|19270.39|19393.12|19273.12|19390.35|19270.35|10
1633103120000|2021-10-01 15:45:20|19390.15|19270.15|19389.4|19269.4|19390.15|19270.15|19389.22|19269.22|10
1633103130000|2021-10-01 15:45:30|19388.82|19268.82|19390.63|19270.63|19390.63|19270.63|19387.99|19267.99|10
1633103140000|2021-10-01 15:45:40|19390.81|19270.81|19392.01|19272.01|19392.37|19272.37|19390.81|19270.81|10
1633103150000|2021-10-01 15:45:50|19392.64|19272.64|19392.95|19272.95|19393.23|19273.23|19392.64|19272.64|10
1633103160000|2021-10-01 15:46:00|19392.85|19272.85|19375.36|19255.36|19393.61|19273.61|19375.36|19255.36|10
1633103170000|2021-10-01 15:46:10|19371.62|19251.62|19356|19236|19371.68|19251.68|19356|19236|10
1633103180000|2021-10-01 15:46:20|19352.26|19232.26|19331.36|19211.36|19352.26|19232.26|19331.36|19211.36|10
1633103190000|2021-10-01 15:46:30|19329.04|19209.04|19331.52|19211.52|19333.69|19213.69|19329.04|19209.04|10
1633103200000|2021-10-01 15:46:40|19334.28|19214.28|19338.88|19218.88|19338.88|19218.88|19334.11|19214.11|9
1633103210000|2021-10-01 15:46:50|19338.67|19218.67|19337.55|19217.55|19338.72|19218.72|19337.55|19217.55|10
1633103220000|2021-10-01 15:47:00|19337.31|19217.31|19336.97|19216.97|19337.31|19217.31|19335.89|19215.89|10
1633103230000|2021-10-01 15:47:10|19337.01|19217.01|19351.58|19231.58|19351.58|19231.58|19337.01|19217.01|10
1633103240000|2021-10-01 15:47:20|19353.6|19233.6|19360.14|19240.14|19360.14|19240.14|19353.6|19233.6|10
1633103250000|2021-10-01 15:47:30|19361.34|19241.34|19359.15|19239.15|19362|19242|19359.15|19239.15|10
1633103260000|2021-10-01 15:47:40|19360.74|19240.74|19351.6|19231.6|19360.74|19240.74|19351.6|19231.6|10
1633103270000|2021-10-01 15:47:50|19351.95|19231.95|19348.11|19228.11|19352.12|19232.12|19348.11|19228.11|10
1633103280000|2021-10-01 15:48:00|19348.41|19228.41|19344.19|19224.19|19348.57|19228.57|19344.19|19224.19|10
1633103290000|2021-10-01 15:48:10|19344.28|19224.28|19345.58|19225.58|19345.58|19225.58|19344.28|19224.28|10
1633103300000|2021-10-01 15:48:20|19346.07|19226.07|19350|19230|19350|19230|19345.84|19225.84|10
1633103310000|2021-10-01 15:48:30|19350.19|19230.19|19352.49|19232.49|19352.49|19232.49|19349.74|19229.74|10
1633103320000|2021-10-01 15:48:40|19353.82|19233.82|19356.51|19236.51|19356.51|19236.51|19353.82|19233.82|10
1633103330000|2021-10-01 15:48:50|19356.91|19236.91|19359.76|19239.76|19359.76|19239.76|19356.91|19236.91|10
1633103340000|2021-10-01 15:49:00|19360.46|19240.46|19361.59|19241.59|19361.59|19241.59|19359.47|19239.47|10
1633103350000|2021-10-01 15:49:10|19361.98|19241.98|19361.24|19241.24|19361.98|19241.98|19361.09|19241.09|10
1633103360000|2021-10-01 15:49:20|19361.21|19241.21|19358.27|19238.27|19361.21|19241.21|19358.2|19238.2|10
1633103370000|2021-10-01 15:49:30|19357.8|19237.8|19357.46|19237.46|19358.52|19238.52|19357.46|19237.46|9
1633103380000|2021-10-01 15:49:40|19358.57|19238.57|19359.44|19239.44|19360.01|19240.01|19357.25|19237.25|10
1633103390000|2021-10-01 15:49:50|19359.81|19239.81|19358.66|19238.66|19359.81|19239.81|19357.9|19237.9|9
1633103400000|2021-10-01 15:50:00|19358.02|19238.02|19358.59|19238.59|19360.11|19240.11|19357.58|19237.58|10
1633103410000|2021-10-01 15:50:10|19358.04|19238.04|19355.4|19235.4|19358.04|19238.04|19354.76|19234.76|10
1633103420000|2021-10-01 15:50:20|19355.53|19235.53|19356.66|19236.66|19356.66|19236.66|19355.53|19235.53|9
1633103430000|2021-10-01 15:50:30|19357.91|19237.91|19355.15|19235.15|19358.36|19238.36|19355.15|19235.15|10
1633103440000|2021-10-01 15:50:40|19355.24|19235.24|19348.29|19228.29|19355.24|19235.24|19348.29|19228.29|10
1633103450000|2021-10-01 15:50:50|19348.15|19228.15|19346.46|19226.46|19348.91|19228.91|19346.46|19226.46|10
1633103460000|2021-10-01 15:51:00|19346.72|19226.72|19346.52|19226.52|19347.13|19227.13|19345.71|19225.71|10
1633103470000|2021-10-01 15:51:10|19345.9|19225.9|19346.4|19226.4|19347.06|19227.06|19345.9|19225.9|10
1633103480000|2021-10-01 15:51:20|19345.69|19225.69|19346.01|19226.01|19346.71|19226.71|19345.2|19225.2|10
1633103490000|2021-10-01 15:51:30|19345.47|19225.47|19341.97|19221.97|19345.47|19225.47|19341.91|19221.91|10
1633103500000|2021-10-01 15:51:40|19342.01|19222.01|19339.52|19219.52|19342.06|19222.06|19339.52|19219.52|10
1633103510000|2021-10-01 15:51:50|19340.17|19220.17|19338.52|19218.52|19340.17|19220.17|19338.4|19218.4|10
1633103520000|2021-10-01 15:52:00|19338.66|19218.66|19341.99|19221.99|19342.01|19222.01|19338.66|19218.66|10
1633103530000|2021-10-01 15:52:10|19342.99|19222.99|19347.06|19227.06|19347.29|19227.29|19342.99|19222.99|10
1633103540000|2021-10-01 15:52:20|19347.87|19227.87|19348.06|19228.06|19348.91|19228.91|19347.4|19227.4|10
1633103550000|2021-10-01 15:52:30|19348.47|19228.47|19347.72|19227.72|19349.41|19229.41|19347.72|19227.72|10
1633103560000|2021-10-01 15:52:40|19347.32|19227.32|19347.33|19227.33|19348.05|19228.05|19346.91|19226.91|10
1633103570000|2021-10-01 15:52:50|19347.4|19227.4|19347.48|19227.48|19348.34|19228.34|19347.12|19227.12|10
1633103580000|2021-10-01 15:53:00|19347.94|19227.94|19348.2|19228.2|19348.24|19228.24|19347.73|19227.73|10
1633103590000|2021-10-01 15:53:10|19348.36|19228.36|19347.82|19227.82|19348.36|19228.36|19347.19|19227.19|10
1633103600000|2021-10-01 15:53:20|19347.77|19227.77|19347.13|19227.13|19347.77|19227.77|19347.13|19227.13|10
1633103610000|2021-10-01 15:53:30|19347.21|19227.21|19348.07|19228.07|19348.07|19228.07|19347.21|19227.21|8
1633103620000|2021-10-01 15:53:40|19348|19228|19353.03|19233.03|19353.03|19233.03|19347.96|19227.96|9
1633103630000|2021-10-01 15:53:50|19354.15|19234.15|19369.51|19249.51|19369.51|19249.51|19354.15|19234.15|10
1633103640000|2021-10-01 15:54:00|19369.98|19249.98|19372.21|19252.21|19373.14|19253.14|19369.98|19249.98|10
1633103650000|2021-10-01 15:54:10|19372.96|19252.96|19374.29|19254.29|19374.29|19254.29|19372.96|19252.96|10
1633103660000|2021-10-01 15:54:20|19374.34|19254.34|19372.95|19252.95|19374.99|19254.99|19372.59|19252.59|10
1633103670000|2021-10-01 15:54:30|19373.65|19253.65|19372.33|19252.33|19373.65|19253.65|19371.78|19251.78|10
1633103680000|2021-10-01 15:54:40|19371.4|19251.4|19374.1|19254.1|19374.1|19254.1|19370.78|19250.78|10
1633103690000|2021-10-01 15:54:50|19374.23|19254.23|19376.64|19256.64|19376.8|19256.8|19373.56|19253.56|10
1633103700000|2021-10-01 15:55:00|19376.71|19256.71|19376.26|19256.26|19377.63|19257.63|19375.75|19255.75|10
1633103710000|2021-10-01 15:55:10|19376.12|19256.12|19373.15|19253.15|19376.12|19256.12|19373.15|19253.15|10
1633103720000|2021-10-01 15:55:20|19373.4|19253.4|19371.72|19251.72|19373.66|19253.66|19371.72|19251.72|10
1633103730000|2021-10-01 15:55:30|19371.62|19251.62|19372.03|19252.03|19372.28|19252.28|19371|19251|10
1633103740000|2021-10-01 15:55:40|19372.47|19252.47|19370.45|19250.45|19372.47|19252.47|19369.85|19249.85|10
1633103750000|2021-10-01 15:55:50|19370|19250|19366.32|19246.32|19370|19250|19366.32|19246.32|10
1633103760000|2021-10-01 15:56:00|19366.61|19246.61|19367.94|19247.94|19367.94|19247.94|19366.61|19246.61|10
1633103770000|2021-10-01 15:56:10|19367.91|19247.91|19367.65|19247.65|19368.07|19248.07|19367.65|19247.65|9
1633103780000|2021-10-01 15:56:20|19367.71|19247.71|19362.61|19242.61|19367.71|19247.71|19362.61|19242.61|8
1633103790000|2021-10-01 15:56:30|19362.47|19242.47|19361.81|19241.81|19362.47|19242.47|19361.4|19241.4|10
1633103800000|2021-10-01 15:56:40|19361.94|19241.94|19362.39|19242.39|19362.87|19242.87|19361.94|19241.94|10
1633103810000|2021-10-01 15:56:50|19362.17|19242.17|19361.51|19241.51|19362.17|19242.17|19361.09|19241.09|10
1633103820000|2021-10-01 15:57:00|19361.43|19241.43|19362.03|19242.03|19362.03|19242.03|19360.67|19240.67|10
1633103830000|2021-10-01 15:57:10|19362.42|19242.42|19360.82|19240.82|19362.42|19242.42|19360.82|19240.82|10
1633103840000|2021-10-01 15:57:20|19360.62|19240.62|19362.62|19242.62|19362.62|19242.62|19360.52|19240.52|10
1633103850000|2021-10-01 15:57:30|19363.97|19243.97|19366.92|19246.92|19367.08|19247.08|19363.97|19243.97|10
1633103860000|2021-10-01 15:57:40|19367.07|19247.07|19367.52|19247.52|19368.53|19248.53|19367.07|19247.07|10
1633103870000|2021-10-01 15:57:50|19367.62|19247.62|19370.87|19250.87|19370.87|19250.87|19367.62|19247.62|9
1633103880000|2021-10-01 15:58:00|19370.66|19250.66|19373.19|19253.19|19373.85|19253.85|19370.66|19250.66|10
1633103890000|2021-10-01 15:58:10|19373.07|19253.07|19372.05|19252.05|19373.42|19253.42|19371.75|19251.75|10
1633103900000|2021-10-01 15:58:20|19372.35|19252.35|19371.11|19251.11|19372.35|19252.35|19371.11|19251.11|9
1633103910000|2021-10-01 15:58:30|19371.27|19251.27|19369.16|19249.16|19371.27|19251.27|19368.59|19248.59|10
1633103920000|2021-10-01 15:58:40|19368.46|19248.46|19369.21|19249.21|19369.21|19249.21|19367.65|19247.65|10
1633103930000|2021-10-01 15:58:50|19369.35|19249.35|19372.21|19252.21|19372.21|19252.21|19369.35|19249.35|9
1633103940000|2021-10-01 15:59:00|19372.25|19252.25|19374.28|19254.28|19374.28|19254.28|19372.25|19252.25|10
1633103950000|2021-10-01 15:59:10|19374.29|19254.29|19376.94|19256.94|19377.13|19257.13|19374.29|19254.29|10
1633103960000|2021-10-01 15:59:20|19377.34|19257.34|19378.57|19258.57|19378.67|19258.67|19377.27|19257.27|9
1633103970000|2021-10-01 15:59:30|19378.52|19258.52|19378.24|19258.24|19379.87|19259.87|19378.2|19258.2|10
1633103980000|2021-10-01 15:59:40|19378.17|19258.17|19377.08|19257.08|19378.19|19258.19|19377.08|19257.08|10
1633103990000|2021-10-01 15:59:50|19377.12|19257.12|19380.05|19260.05|19380.05|19260.05|19377.12|19257.12|10
1633104000000|2021-10-01 16:00:00|19380.84|19260.84|19388.39|19268.39|19388.39|19268.39|19380.84|19260.84|10
1633104010000|2021-10-01 16:00:10|19390.64|19270.64|19397.75|19277.75|19397.75|19277.75|19390.64|19270.64|10
1633104020000|2021-10-01 16:00:20|19398.42|19278.42|19401.84|19281.84|19403|19283|19398.42|19278.42|10
1633104030000|2021-10-01 16:00:30|19401.93|19281.93|19400.17|19280.17|19401.93|19281.93|19399.92|19279.92|10
1633104040000|2021-10-01 16:00:40|19399.87|19279.87|19398.23|19278.23|19400.26|19280.26|19398.09|19278.09|10
1633104050000|2021-10-01 16:00:50|19397.61|19277.61|19396.92|19276.92|19398.65|19278.65|19396.69|19276.69|10
1633104060000|2021-10-01 16:01:00|19396.91|19276.91|19392.99|19272.99|19396.91|19276.91|19392.99|19272.99|10
1633104070000|2021-10-01 16:01:10|19392.55|19272.55|19389.49|19269.49|19392.55|19272.55|19389.49|19269.49|9
1633104080000|2021-10-01 16:01:20|19389.05|19269.05|19386.95|19266.95|19389.39|19269.39|19386.95|19266.95|10
1633104090000|2021-10-01 16:01:30|19386.2|19266.2|19385.75|19265.75|19387.11|19267.11|19385.75|19265.75|10
1633104100000|2021-10-01 16:01:40|19385.1|19265.1|19381.87|19261.87|19385.18|19265.18|19381.87|19261.87|10
1633104110000|2021-10-01 16:01:50|19380.71|19260.71|19377.57|19257.57|19380.71|19260.71|19376.4|19256.4|10
1633104120000|2021-10-01 16:02:00|19377.43|19257.43|19374.13|19254.13|19377.43|19257.43|19374.13|19254.13|10
1633104130000|2021-10-01 16:02:10|19373.6|19253.6|19370.75|19250.75|19373.76|19253.76|19370.61|19250.61|10
1633104140000|2021-10-01 16:02:20|19370.98|19250.98|19373.74|19253.74|19373.74|19253.74|19370.94|19250.94|10
1633104150000|2021-10-01 16:02:30|19373.02|19253.02|19372.9|19252.9|19373.28|19253.28|19372.47|19252.47|10
1633104160000|2021-10-01 16:02:40|19373.78|19253.78|19373.22|19253.22|19373.78|19253.78|19372.68|19252.68|10
1633104170000|2021-10-01 16:02:50|19373.27|19253.27|19373.41|19253.41|19373.52|19253.52|19372.19|19252.19|10
1633104180000|2021-10-01 16:03:00|19373.24|19253.24|19370.13|19250.13|19373.75|19253.75|19370.13|19250.13|10
1633104190000|2021-10-01 16:03:10|19368.73|19248.73|19364.09|19244.09|19368.73|19248.73|19363.99|19243.99|10
1633104200000|2021-10-01 16:03:20|19364.05|19244.05|19364.12|19244.12|19364.96|19244.96|19363.62|19243.62|10
1633104210000|2021-10-01 16:03:30|19363.68|19243.68|19364.48|19244.48|19365.02|19245.02|19363.33|19243.33|10
1633104220000|2021-10-01 16:03:40|19363.63|19243.63|19362.89|19242.89|19364.08|19244.08|19362.72|19242.72|10
1633104230000|2021-10-01 16:03:50|19361.84|19241.84|19362.44|19242.44|19363.32|19243.32|19361.84|19241.84|9
1633104240000|2021-10-01 16:04:00|19362.21|19242.21|19361.64|19241.64|19362.21|19242.21|19361.11|19241.11|10
1633104250000|2021-10-01 16:04:10|19361.67|19241.67|19360.71|19240.71|19361.78|19241.78|19359.78|19239.78|10
1633104260000|2021-10-01 16:04:20|19360.92|19240.92|19362.22|19242.22|19362.22|19242.22|19360.82|19240.82|10
1633104270000|2021-10-01 16:04:30|19363.01|19243.01|19363.55|19243.55|19363.69|19243.69|19362.58|19242.58|10
1633104280000|2021-10-01 16:04:40|19362.3|19242.3|19368.35|19248.35|19368.35|19248.35|19362.3|19242.3|10
1633104290000|2021-10-01 16:04:50|19371.14|19251.14|19372.47|19252.47|19372.57|19252.57|19371.14|19251.14|10
1633104300000|2021-10-01 16:05:00|19372.4|19252.4|19370.98|19250.98|19372.4|19252.4|19370.67|19250.67|10
1633104310000|2021-10-01 16:05:10|19371.45|19251.45|19365.11|19245.11|19371.45|19251.45|19365.11|19245.11|10
1633104320000|2021-10-01 16:05:20|19363.71|19243.71|19364.1|19244.1|19364.1|19244.1|19361.44|19241.44|10
1633104330000|2021-10-01 16:05:30|19363.99|19243.99|19367.16|19247.16|19367.73|19247.73|19363.99|19243.99|10
1633104340000|2021-10-01 16:05:40|19366.81|19246.81|19365.68|19245.68|19366.81|19246.81|19365.19|19245.19|10
1633104350000|2021-10-01 16:05:50|19365.55|19245.55|19365.34|19245.34|19365.75|19245.75|19365.24|19245.24|10
1633104360000|2021-10-01 16:06:00|19365.33|19245.33|19365.08|19245.08|19365.48|19245.48|19364.43|19244.43|10
1633104370000|2021-10-01 16:06:10|19365.56|19245.56|19364.13|19244.13|19365.56|19245.56|19364.13|19244.13|10
1633104380000|2021-10-01 16:06:20|19364.19|19244.19|19363.79|19243.79|19364.43|19244.43|19363.79|19243.79|10
1633104390000|2021-10-01 16:06:30|19363.73|19243.73|19363.86|19243.86|19364.15|19244.15|19363.73|19243.73|9
1633104400000|2021-10-01 16:06:40|19363.55|19243.55|19363.73|19243.73|19363.88|19243.88|19363.55|19243.55|8
1633104410000|2021-10-01 16:06:50|19363.6|19243.6|19358.75|19238.75|19364.11|19244.11|19358.75|19238.75|10
1633104420000|2021-10-01 16:07:00|19358.12|19238.12|19360.11|19240.11|19360.43|19240.43|19357.98|19237.98|10
1633104430000|2021-10-01 16:07:10|19359.99|19239.99|19358.13|19238.13|19360.04|19240.04|19358.13|19238.13|10
1633104440000|2021-10-01 16:07:20|19357.49|19237.49|19358.68|19238.68|19359.09|19239.09|19357.49|19237.49|10
1633104450000|2021-10-01 16:07:30|19358.86|19238.86|19362.43|19242.43|19362.55|19242.55|19358.86|19238.86|10
1633104460000|2021-10-01 16:07:40|19362.2|19242.2|19360.94|19240.94|19362.36|19242.36|19360.94|19240.94|10
1633104470000|2021-10-01 16:07:50|19360.92|19240.92|19359.18|19239.18|19360.92|19240.92|19359.18|19239.18|9
1633104480000|2021-10-01 16:08:00|19359.04|19239.04|19358.97|19238.97|19359.11|19239.11|19358.34|19238.34|10
1633104490000|2021-10-01 16:08:10|19358.7|19238.7|19355.18|19235.18|19358.7|19238.7|19354.98|19234.98|10
1633104500000|2021-10-01 16:08:20|19355.73|19235.73|19352.01|19232.01|19355.73|19235.73|19352.01|19232.01|10
1633104510000|2021-10-01 16:08:30|19352.08|19232.08|19352.81|19232.81|19352.81|19232.81|19351.56|19231.56|10
1633104520000|2021-10-01 16:08:40|19352.53|19232.53|19351.28|19231.28|19352.91|19232.91|19351.28|19231.28|10
1633104530000|2021-10-01 16:08:50|19351.3|19231.3|19348.59|19228.59|19351.3|19231.3|19348.59|19228.59|10
1633104540000|2021-10-01 16:09:00|19348.44|19228.44|19348.13|19228.13|19348.84|19228.84|19348.13|19228.13|10
1633104550000|2021-10-01 16:09:10|19348.27|19228.27|19347.53|19227.53|19349.04|19229.04|19347.26|19227.26|10
1633104560000|2021-10-01 16:09:20|19347.81|19227.81|19348.85|19228.85|19348.91|19228.91|19347.8|19227.8|9
1633104570000|2021-10-01 16:09:30|19348.8|19228.8|19348.85|19228.85|19349.76|19229.76|19348.8|19228.8|10
1633104580000|2021-10-01 16:09:40|19348.89|19228.89|19351.28|19231.28|19351.74|19231.74|19348.89|19228.89|10
1633104590000|2021-10-01 16:09:50|19351.99|19231.99|19352.42|19232.42|19352.42|19232.42|19351.62|19231.62|10
1633104600000|2021-10-01 16:10:00|19351.6|19231.6|19353.67|19233.67|19354.19|19234.19|19351.52|19231.52|10
1633104610000|2021-10-01 16:10:10|19354.26|19234.26|19356.97|19236.97|19357.11|19237.11|19354.26|19234.26|10
1633104620000|2021-10-01 16:10:20|19357.83|19237.83|19358.45|19238.45|19359.25|19239.25|19357.33|19237.33|9
1633104630000|2021-10-01 16:10:30|19359.06|19239.06|19357.99|19237.99|19359.06|19239.06|19357.78|19237.78|10
1633104640000|2021-10-01 16:10:40|19357.68|19237.68|19357.81|19237.81|19357.89|19237.89|19357.41|19237.41|10
1633104650000|2021-10-01 16:10:50|19358.47|19238.47|19359.38|19239.38|19359.38|19239.38|19358.29|19238.29|10
1633104660000|2021-10-01 16:11:00|19359.77|19239.77|19358.6|19238.6|19359.77|19239.77|19358.6|19238.6|10
1633104670000|2021-10-01 16:11:10|19360.28|19240.28|19356.85|19236.85|19360.28|19240.28|19356.21|19236.21|9
1633104680000|2021-10-01 16:11:20|19356.83|19236.83|19358.34|19238.34|19358.34|19238.34|19356.6|19236.6|10
1633104690000|2021-10-01 16:11:30|19358.61|19238.61|19362.51|19242.51|19362.51|19242.51|19358.61|19238.61|10
1633104700000|2021-10-01 16:11:40|19362.35|19242.35|19365.73|19245.73|19365.73|19245.73|19362.33|19242.33|10
1633104710000|2021-10-01 16:11:50|19366.42|19246.42|19373.25|19253.25|19373.25|19253.25|19366.42|19246.42|10
1633104720000|2021-10-01 16:12:00|19373.51|19253.51|19377.64|19257.64|19377.64|19257.64|19373.51|19253.51|10
1633104730000|2021-10-01 16:12:10|19377.45|19257.45|19385.1|19265.1|19385.1|19265.1|19377.45|19257.45|8
1633104740000|2021-10-01 16:12:20|19385.52|19265.52|19388.11|19268.11|19388.11|19268.11|19385.52|19265.52|10
1633104750000|2021-10-01 16:12:30|19387.57|19267.57|19387.85|19267.85|19388.82|19268.82|19387.57|19267.57|10
1633104760000|2021-10-01 16:12:40|19388.17|19268.17|19391.52|19271.52|19391.84|19271.84|19388.17|19268.17|10
1633104770000|2021-10-01 16:12:50|19391.5|19271.5|19393.21|19273.21|19393.21|19273.21|19391.38|19271.38|9
1633104780000|2021-10-01 16:13:00|19392.33|19272.33|19392.75|19272.75|19393.03|19273.03|19391.47|19271.47|10
1633104790000|2021-10-01 16:13:10|19393.58|19273.58|19393.68|19273.68|19394.14|19274.14|19393.41|19273.41|10
1633104800000|2021-10-01 16:13:20|19393.6|19273.6|19398.8|19278.8|19399.08|19279.08|19393.6|19273.6|10
1633104810000|2021-10-01 16:13:30|19398.86|19278.86|19400.34|19280.34|19400.34|19280.34|19398.42|19278.42|8
1633104820000|2021-10-01 16:13:40|19401.75|19281.75|19403.97|19283.97|19403.97|19283.97|19401.75|19281.75|10
1633104830000|2021-10-01 16:13:50|19404.49|19284.49|19402.22|19282.22|19404.49|19284.49|19402.22|19282.22|10
1633104840000|2021-10-01 16:14:00|19402.02|19282.02|19404.45|19284.45|19404.45|19284.45|19402.02|19282.02|10
1633104850000|2021-10-01 16:14:10|19404.61|19284.61|19403.88|19283.88|19407.5|19287.5|19403.88|19283.88|10
1633104860000|2021-10-01 16:14:20|19402.3|19282.3|19401.5|19281.5|19402.3|19282.3|19400.19|19280.19|10
1633104870000|2021-10-01 16:14:30|19402.2|19282.2|19404.14|19284.14|19404.42|19284.42|19402.16|19282.16|10
1633104880000|2021-10-01 16:14:40|19404.77|19284.77|19405.04|19285.04|19405.41|19285.41|19404.7|19284.7|10
1633104890000|2021-10-01 16:14:50|19405.03|19285.03|19404.11|19284.11|19405.03|19285.03|19403.98|19283.98|10
1633104900000|2021-10-01 16:15:00|19404.15|19284.15|19404.43|19284.43|19404.87|19284.87|19403.54|19283.54|10
1633104910000|2021-10-01 16:15:10|19405.12|19285.12|19405.28|19285.28|19405.68|19285.68|19404|19284|10
1633104920000|2021-10-01 16:15:20|19404.7|19284.7|19402.72|19282.72|19404.7|19284.7|19402.72|19282.72|9
1633104930000|2021-10-01 16:15:30|19401.96|19281.96|19400.71|19280.71|19401.96|19281.96|19400.22|19280.22|10
1633104940000|2021-10-01 16:15:40|19400.86|19280.86|19400.04|19280.04|19400.86|19280.86|19399.3|19279.3|10
1633104950000|2021-10-01 16:15:50|19400.29|19280.29|19401.49|19281.49|19402.02|19282.02|19399.65|19279.65|10
1633104960000|2021-10-01 16:16:00|19401.56|19281.56|19402.52|19282.52|19402.52|19282.52|19401.23|19281.23|9
1633104970000|2021-10-01 16:16:10|19402.47|19282.47|19402.74|19282.74|19403.6|19283.6|19401.95|19281.95|10
1633104980000|2021-10-01 16:16:20|19403.13|19283.13|19403.66|19283.66|19403.66|19283.66|19403.13|19283.13|10
1633104990000|2021-10-01 16:16:30|19403.75|19283.75|19403.12|19283.12|19403.75|19283.75|19402.78|19282.78|10
1633105000000|2021-10-01 16:16:40|19403.9|19283.9|19407.71|19287.71|19407.71|19287.71|19403.85|19283.85|10
1633105010000|2021-10-01 16:16:50|19407.92|19287.92|19412.75|19292.75|19412.75|19292.75|19407.92|19287.92|10
1633105020000|2021-10-01 16:17:00|19413.08|19293.08|19431.33|19311.33|19431.33|19311.33|19413.08|19293.08|10
1633105030000|2021-10-01 16:17:10|19433.11|19313.11|19439.1|19319.1|19439.1|19319.1|19433.11|19313.11|9
1633105040000|2021-10-01 16:17:20|19440.17|19320.17|19441.68|19321.68|19441.68|19321.68|19440.17|19320.17|10
1633105050000|2021-10-01 16:17:30|19442.12|19322.12|19445.4|19325.4|19445.71|19325.71|19442.12|19322.12|9
1633105060000|2021-10-01 16:17:40|19445.24|19325.24|19444.21|19324.21|19445.42|19325.42|19444.21|19324.21|10
1633105070000|2021-10-01 16:17:50|19444.91|19324.91|19442.82|19322.82|19445.36|19325.36|19442.69|19322.69|10
1633105080000|2021-10-01 16:18:00|19442.92|19322.92|19438.17|19318.17|19442.92|19322.92|19438.17|19318.17|10
1633105090000|2021-10-01 16:18:10|19437.95|19317.95|19435.76|19315.76|19437.95|19317.95|19435.76|19315.76|10
1633105100000|2021-10-01 16:18:20|19435.63|19315.63|19431.93|19311.93|19435.63|19315.63|19431.93|19311.93|10
1633105110000|2021-10-01 16:18:30|19431.92|19311.92|19427.74|19307.74|19431.92|19311.92|19427.74|19307.74|10
1633105120000|2021-10-01 16:18:40|19427.39|19307.39|19419.26|19299.26|19427.39|19307.39|19419.26|19299.26|10
1633105130000|2021-10-01 16:18:50|19418.61|19298.61|19414.6|19294.6|19418.61|19298.61|19414.6|19294.6|10
1633105140000|2021-10-01 16:19:00|19414.48|19294.48|19411.98|19291.98|19414.48|19294.48|19411.98|19291.98|10
1633105150000|2021-10-01 16:19:10|19411.97|19291.97|19413.12|19293.12|19413.12|19293.12|19411.94|19291.94|10
1633105160000|2021-10-01 16:19:20|19414.44|19294.44|19418.75|19298.75|19418.75|19298.75|19414.4|19294.4|10
1633105170000|2021-10-01 16:19:30|19418.81|19298.81|19420.39|19300.39|19420.39|19300.39|19418.81|19298.81|10
1633105180000|2021-10-01 16:19:40|19420.45|19300.45|19420.32|19300.32|19420.74|19300.74|19420.07|19300.07|10
1633105190000|2021-10-01 16:19:50|19420.43|19300.43|19420.27|19300.27|19420.43|19300.43|19419.97|19299.97|10
1633105200000|2021-10-01 16:20:00|19420.33|19300.33|19421.52|19301.52|19421.67|19301.67|19420.33|19300.33|10
1633105210000|2021-10-01 16:20:10|19421.4|19301.4|19416.88|19296.88|19422.9|19302.9|19416.88|19296.88|10
1633105220000|2021-10-01 16:20:20|19416.5|19296.5|19413.58|19293.58|19417.18|19297.18|19413.42|19293.42|10
1633105230000|2021-10-01 16:20:30|19413.91|19293.91|19410.12|19290.12|19414.04|19294.04|19410.05|19290.05|10
1633105240000|2021-10-01 16:20:40|19410.32|19290.32|19408.14|19288.14|19410.32|19290.32|19408.14|19288.14|9
1633105250000|2021-10-01 16:20:50|19407.14|19287.14|19405.86|19285.86|19407.14|19287.14|19405.86|19285.86|9
1633105260000|2021-10-01 16:21:00|19405.47|19285.47|19406.9|19286.9|19407.46|19287.46|19405.32|19285.32|10
1633105270000|2021-10-01 16:21:10|19406.82|19286.82|19402.59|19282.59|19406.82|19286.82|19402.59|19282.59|10
1633105280000|2021-10-01 16:21:20|19401.76|19281.76|19399.83|19279.83|19401.76|19281.76|19399.83|19279.83|10
1633105290000|2021-10-01 16:21:30|19399.4|19279.4|19397.57|19277.57|19399.4|19279.4|19397.24|19277.24|10
1633105300000|2021-10-01 16:21:40|19397.7|19277.7|19398.13|19278.13|19398.13|19278.13|19397.36|19277.36|9
1633105310000|2021-10-01 16:21:50|19398.08|19278.08|19397.37|19277.37|19398.08|19278.08|19396.75|19276.75|10
1633105320000|2021-10-01 16:22:00|19396.75|19276.75|19397.19|19277.19|19397.2|19277.2|19395.38|19275.38|10
1633105330000|2021-10-01 16:22:10|19397.32|19277.32|19392.47|19272.47|19397.32|19277.32|19392.47|19272.47|10
1633105340000|2021-10-01 16:22:20|19392.21|19272.21|19388.93|19268.93|19392.21|19272.21|19388.52|19268.52|9
1633105350000|2021-10-01 16:22:30|19389.89|19269.89|19390.82|19270.82|19392.18|19272.18|19389.81|19269.81|10
1633105360000|2021-10-01 16:22:40|19391.3|19271.3|19391.17|19271.17|19391.37|19271.37|19391.08|19271.08|10
1633105370000|2021-10-01 16:22:50|19391.43|19271.43|19392.82|19272.82|19392.82|19272.82|19391.21|19271.21|10
1633105380000|2021-10-01 16:23:00|19392.74|19272.74|19396.84|19276.84|19396.84|19276.84|19392.71|19272.71|10
1633105390000|2021-10-01 16:23:10|19397.74|19277.74|19402.49|19282.49|19402.49|19282.49|19397.48|19277.48|10
1633105400000|2021-10-01 16:23:20|19402.62|19282.62|19407.51|19287.51|19407.51|19287.51|19402.6|19282.6|10
1633105410000|2021-10-01 16:23:30|19408.73|19288.73|19414.59|19294.59|19414.59|19294.59|19408.73|19288.73|10
1633105420000|2021-10-01 16:23:40|19416.91|19296.91|19424.38|19304.38|19424.38|19304.38|19416.91|19296.91|10
1633105430000|2021-10-01 16:23:50|19424.49|19304.49|19424.63|19304.63|19425.67|19305.67|19424.41|19304.41|9
1633105440000|2021-10-01 16:24:00|19424.99|19304.99|19426.97|19306.97|19426.97|19306.97|19424.18|19304.18|10
1633105450000|2021-10-01 16:24:10|19426.74|19306.74|19430.43|19310.43|19430.43|19310.43|19426.74|19306.74|10
1633105460000|2021-10-01 16:24:20|19430.78|19310.78|19431.58|19311.58|19431.58|19311.58|19430.65|19310.65|9
1633105470000|2021-10-01 16:24:30|19432.2|19312.2|19432.79|19312.79|19432.79|19312.79|19431.46|19311.46|10
1633105480000|2021-10-01 16:24:40|19432.76|19312.76|19432.3|19312.3|19433.1|19313.1|19432.3|19312.3|10
1633105490000|2021-10-01 16:24:50|19431.55|19311.55|19428.09|19308.09|19431.55|19311.55|19428.09|19308.09|10
1633105500000|2021-10-01 16:25:00|19427.91|19307.91|19427.92|19307.92|19428.98|19308.98|19427.75|19307.75|10
1633105510000|2021-10-01 16:25:10|19428.63|19308.63|19426.49|19306.49|19428.63|19308.63|19426.49|19306.49|10
1633105520000|2021-10-01 16:25:20|19426.23|19306.23|19427.88|19307.88|19427.88|19307.88|19425.5|19305.5|10
1633105530000|2021-10-01 16:25:30|19427.59|19307.59|19428.32|19308.32|19428.32|19308.32|19427.21|19307.21|9
1633105540000|2021-10-01 16:25:40|19428.76|19308.76|19431.35|19311.35|19431.35|19311.35|19428.76|19308.76|10
1633105550000|2021-10-01 16:25:50|19431.56|19311.56|19431.62|19311.62|19432.04|19312.04|19431.56|19311.56|10
1633105560000|2021-10-01 16:26:00|19431.75|19311.75|19435.69|19315.69|19435.69|19315.69|19431.75|19311.75|10
1633105570000|2021-10-01 16:26:10|19436.35|19316.35|19439.65|19319.65|19439.65|19319.65|19436.32|19316.32|9
1633105580000|2021-10-01 16:26:20|19439.8|19319.8|19458.75|19338.75|19458.75|19338.75|19439.8|19319.8|10
1633105590000|2021-10-01 16:26:30|19466.23|19346.23|19504.02|19384.02|19504.02|19384.02|19463.52|19343.52|10
1633105600000|2021-10-01 16:26:40|19507.68|19387.68|19553.28|19433.28|19553.28|19433.28|19507.68|19387.68|10
1633105610000|2021-10-01 16:26:50|19555.47|19435.47|19550.63|19430.63|19557.91|19437.91|19549.31|19429.31|10
1633105620000|2021-10-01 16:27:00|19551.86|19431.86|19541.81|19421.81|19553.01|19433.01|19541.81|19421.81|10
1633105630000|2021-10-01 16:27:10|19541.29|19421.29|19529.86|19409.86|19541.29|19421.29|19529.86|19409.86|10
1633105640000|2021-10-01 16:27:20|19525.55|19405.55|19521.47|19401.47|19525.55|19405.55|19521.47|19401.47|10
1633105650000|2021-10-01 16:27:30|19521.82|19401.82|19520.84|19400.84|19522.65|19402.65|19520.84|19400.84|10
1633105660000|2021-10-01 16:27:40|19521.64|19401.64|19518.03|19398.03|19521.99|19401.99|19517.59|19397.59|10
1633105670000|2021-10-01 16:27:50|19517.63|19397.63|19516.2|19396.2|19517.77|19397.77|19515.67|19395.67|10
1633105680000|2021-10-01 16:28:00|19516.72|19396.72|19516.13|19396.13|19522.3|19402.3|19516.13|19396.13|10
1633105690000|2021-10-01 16:28:10|19514.94|19394.94|19507.58|19387.58|19514.94|19394.94|19507.58|19387.58|10
1633105700000|2021-10-01 16:28:20|19506.95|19386.95|19489.94|19369.94|19506.95|19386.95|19489.94|19369.94|10
1633105710000|2021-10-01 16:28:30|19489.25|19369.25|19487.37|19367.37|19489.25|19369.25|19486.75|19366.75|10
1633105720000|2021-10-01 16:28:40|19487.76|19367.76|19489.85|19369.85|19489.85|19369.85|19486.87|19366.87|10
1633105730000|2021-10-01 16:28:50|19490.51|19370.51|19486.65|19366.65|19490.51|19370.51|19486.65|19366.65|10
1633105740000|2021-10-01 16:29:00|19487.25|19367.25|19478.34|19358.34|19487.25|19367.25|19478.34|19358.34|10
1633105750000|2021-10-01 16:29:10|19477.14|19357.14|19469.45|19349.45|19477.23|19357.23|19469.45|19349.45|10
1633105760000|2021-10-01 16:29:20|19468.61|19348.61|19460.54|19340.54|19469.09|19349.09|19460.54|19340.54|10
1633105770000|2021-10-01 16:29:30|19458.63|19338.63|19445.98|19325.98|19458.63|19338.63|19445.98|19325.98|10
1633105780000|2021-10-01 16:29:40|19446.66|19326.66|19449.21|19329.21|19449.45|19329.45|19446.66|19326.66|10
1633105790000|2021-10-01 16:29:50|19449.45|19329.45|19449.72|19329.72|19449.86|19329.86|19448.35|19328.35|10
1633105800000|2021-10-01 16:30:00|19450.93|19330.93|19455.54|19335.54|19455.54|19335.54|19450.93|19330.93|10
1633105810000|2021-10-01 16:30:10|19455.75|19335.75|19456.46|19336.46|19456.98|19336.98|19455.69|19335.69|10
1633105820000|2021-10-01 16:30:20|19455.15|19335.15|19443.48|19323.48|19455.15|19335.15|19443.48|19323.48|10
1633105830000|2021-10-01 16:30:30|19442.17|19322.17|19426.31|19306.31|19442.17|19322.17|19426.31|19306.31|10
1633105840000|2021-10-01 16:30:40|19426.9|19306.9|19425.29|19305.29|19426.9|19306.9|19423.26|19303.26|10
1633105850000|2021-10-01 16:30:50|19425.45|19305.45|19425.23|19305.23|19426.46|19306.46|19423.76|19303.76|10
1633105860000|2021-10-01 16:31:00|19423.76|19303.76|19424.17|19304.17|19426.91|19306.91|19423.76|19303.76|10
1633105870000|2021-10-01 16:31:10|19424.57|19304.57|19432.09|19312.09|19432.09|19312.09|19424.57|19304.57|10
1633105880000|2021-10-01 16:31:20|19431.77|19311.77|19432.79|19312.79|19434.78|19314.78|19431.51|19311.51|10
1633105890000|2021-10-01 16:31:30|19430.36|19310.36|19426.43|19306.43|19430.36|19310.36|19426.43|19306.43|10
1633105900000|2021-10-01 16:31:40|19426.98|19306.98|19425.68|19305.68|19426.98|19306.98|19424.86|19304.86|10
1633105910000|2021-10-01 16:31:50|19425.92|19305.92|19424.33|19304.33|19426.29|19306.29|19423.28|19303.28|10
1633105920000|2021-10-01 16:32:00|19423.29|19303.29|19418.11|19298.11|19423.29|19303.29|19418.11|19298.11|10
1633105930000|2021-10-01 16:32:10|19417.94|19297.94|19415.25|19295.25|19417.94|19297.94|19414.62|19294.62|10
1633105940000|2021-10-01 16:32:20|19415.04|19295.04|19411.58|19291.58|19415.04|19295.04|19411.58|19291.58|10
1633105950000|2021-10-01 16:32:30|19411.98|19291.98|19412.21|19292.21|19412.21|19292.21|19409.54|19289.54|10
1633105960000|2021-10-01 16:32:40|19411.31|19291.31|19413.63|19293.63|19413.63|19293.63|19411.11|19291.11|10
1633105970000|2021-10-01 16:32:50|19413.75|19293.75|19419.95|19299.95|19419.95|19299.95|19413.75|19293.75|10
1633105980000|2021-10-01 16:33:00|19420.37|19300.37|19425.7|19305.7|19425.7|19305.7|19420.37|19300.37|10
1633105990000|2021-10-01 16:33:10|19426.84|19306.84|19427.82|19307.82|19429.11|19309.11|19426.42|19306.42|10
1633106000000|2021-10-01 16:33:20|19427.76|19307.76|19426.83|19306.83|19428.14|19308.14|19426.56|19306.56|10
1633106010000|2021-10-01 16:33:30|19426.71|19306.71|19423.24|19303.24|19426.71|19306.71|19423.24|19303.24|10
1633106020000|2021-10-01 16:33:40|19422.58|19302.58|19423.43|19303.43|19423.66|19303.66|19422.58|19302.58|9
1633106030000|2021-10-01 16:33:50|19424.63|19304.63|19423.78|19303.78|19424.63|19304.63|19423.78|19303.78|10
1633106040000|2021-10-01 16:34:00|19423.69|19303.69|19425.41|19305.41|19425.6|19305.6|19422.93|19302.93|10
1633106050000|2021-10-01 16:34:10|19425.61|19305.61|19426.87|19306.87|19426.87|19306.87|19425.29|19305.29|10
1633106060000|2021-10-01 16:34:20|19427.43|19307.43|19431.22|19311.22|19431.22|19311.22|19427.4|19307.4|10
1633106070000|2021-10-01 16:34:30|19430.88|19310.88|19434.75|19314.75|19435.04|19315.04|19430.88|19310.88|10
1633106080000|2021-10-01 16:34:40|19436.8|19316.8|19439.64|19319.64|19439.64|19319.64|19436.41|19316.41|10
1633106090000|2021-10-01 16:34:50|19439.51|19319.51|19446.02|19326.02|19446.02|19326.02|19439.51|19319.51|10
1633106100000|2021-10-01 16:35:00|19446.72|19326.72|19452.75|19332.75|19452.75|19332.75|19446.72|19326.72|10
1633106110000|2021-10-01 16:35:10|19452.82|19332.82|19459.86|19339.86|19459.86|19339.86|19452.82|19332.82|10
1633106120000|2021-10-01 16:35:20|19460.73|19340.73|19462.6|19342.6|19463.01|19343.01|19460.73|19340.73|10
1633106130000|2021-10-01 16:35:30|19463.4|19343.4|19466.77|19346.77|19466.77|19346.77|19462.42|19342.42|10
1633106140000|2021-10-01 16:35:40|19466.89|19346.89|19466.21|19346.21|19467.89|19347.89|19466.21|19346.21|10
1633106150000|2021-10-01 16:35:50|19466|19346|19466.23|19346.23|19466.29|19346.29|19465.65|19345.65|10
1633106160000|2021-10-01 16:36:00|19466.69|19346.69|19462.53|19342.53|19466.69|19346.69|19462.53|19342.53|10
1633106170000|2021-10-01 16:36:10|19461.86|19341.86|19467.04|19347.04|19467.04|19347.04|19461.86|19341.86|10
1633106180000|2021-10-01 16:36:20|19466.25|19346.25|19467.76|19347.76|19468.39|19348.39|19466.25|19346.25|10
1633106190000|2021-10-01 16:36:30|19468.04|19348.04|19469.92|19349.92|19470.62|19350.62|19468.04|19348.04|10
1633106200000|2021-10-01 16:36:40|19470.42|19350.42|19472.53|19352.53|19473.15|19353.15|19470.42|19350.42|10
1633106210000|2021-10-01 16:36:50|19472.86|19352.86|19476.12|19356.12|19476.12|19356.12|19472.3|19352.3|9
1633106220000|2021-10-01 16:37:00|19476.13|19356.13|19481.97|19361.97|19481.97|19361.97|19476.13|19356.13|10
1633106230000|2021-10-01 16:37:10|19482.15|19362.15|19488.92|19368.92|19488.92|19368.92|19482.15|19362.15|10
1633106240000|2021-10-01 16:37:20|19490.09|19370.09|19492.08|19372.08|19492.16|19372.16|19489.57|19369.57|10
1633106250000|2021-10-01 16:37:30|19493.35|19373.35|19498.12|19378.12|19498.12|19378.12|19493.35|19373.35|10
1633106260000|2021-10-01 16:37:40|19500.36|19380.36|19500.47|19380.47|19501.45|19381.45|19500.36|19380.36|10
1633106270000|2021-10-01 16:37:50|19500.84|19380.84|19502.7|19382.7|19502.7|19382.7|19500.41|19380.41|10
1633106280000|2021-10-01 16:38:00|19503.05|19383.05|19499.15|19379.15|19503.95|19383.95|19499.15|19379.15|10
1633106290000|2021-10-01 16:38:10|19497.42|19377.42|19496.82|19376.82|19497.99|19377.99|19496.03|19376.03|10
1633106300000|2021-10-01 16:38:20|19495.93|19375.93|19494.95|19374.95|19496.07|19376.07|19494.95|19374.95|10
1633106310000|2021-10-01 16:38:30|19493.92|19373.92|19493.93|19373.93|19493.93|19373.93|19492.41|19372.41|10
1633106320000|2021-10-01 16:38:40|19493.97|19373.97|19496.64|19376.64|19496.64|19376.64|19493.97|19373.97|10
1633106330000|2021-10-01 16:38:50|19497.06|19377.06|19497.93|19377.93|19497.93|19377.93|19496.93|19376.93|10
1633106340000|2021-10-01 16:39:00|19499.07|19379.07|19498.92|19378.92|19499.07|19379.07|19498.57|19378.57|10
1633106350000|2021-10-01 16:39:10|19499.25|19379.25|19498.42|19378.42|19499.68|19379.68|19498.42|19378.42|10
1633106360000|2021-10-01 16:39:20|19497.5|19377.5|19491.51|19371.51|19497.5|19377.5|19491.33|19371.33|10
1633106370000|2021-10-01 16:39:30|19491.09|19371.09|19493.76|19373.76|19493.99|19373.99|19491.09|19371.09|10
1633106380000|2021-10-01 16:39:40|19493.06|19373.06|19491.36|19371.36|19493.23|19373.23|19490.25|19370.25|9
1633106390000|2021-10-01 16:39:50|19491.29|19371.29|19491.79|19371.79|19492.89|19372.89|19491.2|19371.2|10
1633106400000|2021-10-01 16:40:00|19492.95|19372.95|19493.13|19373.13|19494.02|19374.02|19492.93|19372.93|10
1633106410000|2021-10-01 16:40:10|19494.35|19374.35|19495.26|19375.26|19495.96|19375.96|19493.34|19373.34|10
1633106420000|2021-10-01 16:40:20|19495.32|19375.32|19495.9|19375.9|19496.31|19376.31|19492.92|19372.92|10
1633106430000|2021-10-01 16:40:30|19497.64|19377.64|19498.01|19378.01|19498.37|19378.37|19496.79|19376.79|10
1633106440000|2021-10-01 16:40:40|19497.6|19377.6|19496.19|19376.19|19497.6|19377.6|19496.19|19376.19|10
1633106450000|2021-10-01 16:40:50|19493.23|19373.23|19490.37|19370.37|19493.23|19373.23|19490.32|19370.32|10
1633106460000|2021-10-01 16:41:00|19490.7|19370.7|19495.61|19375.61|19495.78|19375.78|19490.7|19370.7|10
1633106470000|2021-10-01 16:41:10|19495.19|19375.19|19500.39|19380.39|19500.39|19380.39|19495.16|19375.16|10
1633106480000|2021-10-01 16:41:20|19501.22|19381.22|19506.61|19386.61|19506.61|19386.61|19501.22|19381.22|9
1633106490000|2021-10-01 16:41:30|19506.18|19386.18|19509.92|19389.92|19510.06|19390.06|19506.18|19386.18|9
1633106500000|2021-10-01 16:41:40|19510.58|19390.58|19509.48|19389.48|19512.86|19392.86|19509.05|19389.05|10
1633106510000|2021-10-01 16:41:50|19509.52|19389.52|19510.9|19390.9|19510.9|19390.9|19507.26|19387.26|10
1633106520000|2021-10-01 16:42:00|19512.92|19392.92|19515.05|19395.05|19515.05|19395.05|19512.08|19392.08|10
1633106530000|2021-10-01 16:42:10|19515.5|19395.5|19514.67|19394.67|19517.27|19397.27|19514.4|19394.4|10
1633106540000|2021-10-01 16:42:20|19513.4|19393.4|19512.38|19392.38|19513.4|19393.4|19510.63|19390.63|10
1633106550000|2021-10-01 16:42:30|19513.22|19393.22|19516.83|19396.83|19516.83|19396.83|19513.09|19393.09|10
1633106560000|2021-10-01 16:42:40|19517.3|19397.3|19518.04|19398.04|19519.31|19399.31|19516.56|19396.56|10
1633106570000|2021-10-01 16:42:50|19518.07|19398.07|19518.07|19398.07|19518.07|19398.07|19518.07|19398.07|1
1633106930000|2021-10-01 16:48:50|19486.55|19366.55|19486.55|19366.55|19486.55|19366.55|19486.55|19366.55|1
1633106940000|2021-10-01 16:49:00|19486.5|19366.5|19487.53|19367.53|19487.53|19367.53|19486.45|19366.45|9
1633106950000|2021-10-01 16:49:10|19487.42|19367.42|19489.5|19369.5|19489.5|19369.5|19487.42|19367.42|9
1633106960000|2021-10-01 16:49:20|19489.37|19369.37|19488.52|19368.52|19489.37|19369.37|19488.39|19368.39|8
1633106970000|2021-10-01 16:49:30|19488.61|19368.61|19491.28|19371.28|19491.35|19371.35|19488.61|19368.61|10
1633106980000|2021-10-01 16:49:40|19491.48|19371.48|19491.22|19371.22|19491.48|19371.48|19490.84|19370.84|8
1633106990000|2021-10-01 16:49:50|19491.44|19371.44|19493.29|19373.29|19493.29|19373.29|19490.97|19370.97|10
1633107000000|2021-10-01 16:50:00|19493.44|19373.44|19493.89|19373.89|19494.39|19374.39|19493.44|19373.44|10
1633107010000|2021-10-01 16:50:10|19493.68|19373.68|19494.27|19374.27|19494.3|19374.3|19493.66|19373.66|10
1633107020000|2021-10-01 16:50:20|19494.31|19374.31|19495.84|19375.84|19495.84|19375.84|19493.4|19373.4|8
1633107030000|2021-10-01 16:50:30|19495.88|19375.88|19495.49|19375.49|19495.99|19375.99|19495.1|19375.1|9
1633107040000|2021-10-01 16:50:40|19495.21|19375.21|19491.09|19371.09|19495.21|19375.21|19490.99|19370.99|10
1633107050000|2021-10-01 16:50:50|19490.54|19370.54|19488.88|19368.88|19490.76|19370.76|19488.88|19368.88|10
1633107060000|2021-10-01 16:51:00|19488.43|19368.43|19484.63|19364.63|19488.43|19368.43|19482.72|19362.72|10
1633107070000|2021-10-01 16:51:10|19482.66|19362.66|19471.96|19351.96|19482.66|19362.66|19471.96|19351.96|10
1633107080000|2021-10-01 16:51:20|19472.02|19352.02|19470.51|19350.51|19472.62|19352.62|19470.3|19350.3|10
1633107090000|2021-10-01 16:51:30|19470.95|19350.95|19469.38|19349.38|19470.95|19350.95|19469.38|19349.38|9
1633107100000|2021-10-01 16:51:40|19469.53|19349.53|19467.98|19347.98|19469.53|19349.53|19467.5|19347.5|10
1633107110000|2021-10-01 16:51:50|19467.81|19347.81|19466.94|19346.94|19468.01|19348.01|19466.1|19346.1|10
1633107120000|2021-10-01 16:52:00|19467.54|19347.54|19468.31|19348.31|19468.31|19348.31|19466.38|19346.38|10
1633107130000|2021-10-01 16:52:10|19467.7|19347.7|19465.77|19345.77|19467.7|19347.7|19465.77|19345.77|10
1633107140000|2021-10-01 16:52:20|19464.04|19344.04|19458.95|19338.95|19464.04|19344.04|19458.95|19338.95|10
1633107150000|2021-10-01 16:52:30|19457.71|19337.71|19454.33|19334.33|19458.11|19338.11|19454.33|19334.33|10
1633107160000|2021-10-01 16:52:40|19453.84|19333.84|19458.63|19338.63|19458.63|19338.63|19453.84|19333.84|10
1633107170000|2021-10-01 16:52:50|19459.23|19339.23|19461.71|19341.71|19461.71|19341.71|19459.23|19339.23|10
1633107180000|2021-10-01 16:53:00|19461.96|19341.96|19467.36|19347.36|19467.36|19347.36|19461.87|19341.87|10
1633107190000|2021-10-01 16:53:10|19467.02|19347.02|19469.64|19349.64|19469.64|19349.64|19467.02|19347.02|10
1633107200000|2021-10-01 16:53:20|19469.49|19349.49|19470.59|19350.59|19470.59|19350.59|19469.49|19349.49|8
1633107210000|2021-10-01 16:53:30|19470.57|19350.57|19470.13|19350.13|19470.67|19350.67|19469.4|19349.4|10
1633107220000|2021-10-01 16:53:40|19470.19|19350.19|19469.08|19349.08|19470.63|19350.63|19469|19349|8
1633107230000|2021-10-01 16:53:50|19468.87|19348.87|19467.23|19347.23|19468.87|19348.87|19467.18|19347.18|9
1633107240000|2021-10-01 16:54:00|19467.02|19347.02|19467.95|19347.95|19468.94|19348.94|19466.44|19346.44|10
1633107250000|2021-10-01 16:54:10|19467.32|19347.32|19469.8|19349.8|19469.85|19349.85|19467.32|19347.32|10
1633107260000|2021-10-01 16:54:20|19470.17|19350.17|19470.69|19350.69|19470.69|19350.69|19469.74|19349.74|10
1633107270000|2021-10-01 16:54:30|19471|19351|19472.5|19352.5|19472.79|19352.79|19470.82|19350.82|10
1633107280000|2021-10-01 16:54:40|19472.8|19352.8|19472.57|19352.57|19472.87|19352.87|19472.57|19352.57|7
1633107290000|2021-10-01 16:54:50|19472.53|19352.53|19472.07|19352.07|19472.69|19352.69|19471.92|19351.92|8
1633107300000|2021-10-01 16:55:00|19472.43|19352.43|19472.18|19352.18|19472.51|19352.51|19471.34|19351.34|10
1633107310000|2021-10-01 16:55:10|19471.77|19351.77|19470.88|19350.88|19471.77|19351.77|19470.42|19350.42|10
1633107320000|2021-10-01 16:55:20|19471.01|19351.01|19468.38|19348.38|19471.24|19351.24|19468.23|19348.23|10
1633107330000|2021-10-01 16:55:30|19467.97|19347.97|19463.91|19343.91|19467.97|19347.97|19463.91|19343.91|10
1633107340000|2021-10-01 16:55:40|19463.92|19343.92|19462.28|19342.28|19463.92|19343.92|19462.28|19342.28|9
1633107350000|2021-10-01 16:55:50|19462.29|19342.29|19464.44|19344.44|19465.28|19345.28|19462.27|19342.27|10
1633107360000|2021-10-01 16:56:00|19464.52|19344.52|19462.28|19342.28|19464.52|19344.52|19462.14|19342.14|10
1633107370000|2021-10-01 16:56:10|19461.5|19341.5|19462.97|19342.97|19463.01|19343.01|19457.9|19337.9|9
1633107380000|2021-10-01 16:56:20|19463.29|19343.29|19468.08|19348.08|19469.03|19349.03|19463.29|19343.29|10
1633107390000|2021-10-01 16:56:30|19469.47|19349.47|19472.5|19352.5|19472.5|19352.5|19469.47|19349.47|10
1633107400000|2021-10-01 16:56:40|19472.7|19352.7|19476.67|19356.67|19476.67|19356.67|19472.7|19352.7|10
1633107410000|2021-10-01 16:56:50|19477.41|19357.41|19477.79|19357.79|19477.85|19357.85|19477.3|19357.3|10
1633107420000|2021-10-01 16:57:00|19480.33|19360.33|19480.96|19360.96|19481.14|19361.14|19480.33|19360.33|10
1633107430000|2021-10-01 16:57:10|19480.98|19360.98|19484.45|19364.45|19484.45|19364.45|19480.8|19360.8|10
1633107440000|2021-10-01 16:57:20|19484.47|19364.47|19484.85|19364.85|19484.93|19364.93|19484.25|19364.25|10
1633107450000|2021-10-01 16:57:30|19485.62|19365.62|19489.21|19369.21|19489.21|19369.21|19485.62|19365.62|10
1633107460000|2021-10-01 16:57:40|19488.95|19368.95|19488.74|19368.74|19489.33|19369.33|19488.74|19368.74|9
1633107470000|2021-10-01 16:57:50|19488.37|19368.37|19485.24|19365.24|19488.37|19368.37|19483.21|19363.21|10
1633107480000|2021-10-01 16:58:00|19485.8|19365.8|19484.95|19364.95|19486.01|19366.01|19484.75|19364.75|10
1633107490000|2021-10-01 16:58:10|19484.97|19364.97|19490.63|19370.63|19490.63|19370.63|19484.97|19364.97|10
1633107500000|2021-10-01 16:58:20|19493.46|19373.46|19499.36|19379.36|19499.36|19379.36|19493.46|19373.46|10
1633107510000|2021-10-01 16:58:30|19499.69|19379.69|19501.53|19381.53|19501.53|19381.53|19498.9|19378.9|9
1633107520000|2021-10-01 16:58:40|19501.27|19381.27|19500.85|19380.85|19501.85|19381.85|19500.52|19380.52|10
1633107530000|2021-10-01 16:58:50|19500.86|19380.86|19499.86|19379.86|19501.36|19381.36|19498.33|19378.33|9
1633107540000|2021-10-01 16:59:00|19500.17|19380.17|19511.12|19391.12|19511.12|19391.12|19500.17|19380.17|10
1633107550000|2021-10-01 16:59:10|19512.77|19392.77|19527.21|19407.21|19527.21|19407.21|19512.77|19392.77|10
1633107560000|2021-10-01 16:59:20|19532.95|19412.95|19535.44|19415.44|19536.53|19416.53|19532.45|19412.45|10
1633107570000|2021-10-01 16:59:30|19536.4|19416.4|19537.24|19417.24|19537.25|19417.25|19535.96|19415.96|10
1633107580000|2021-10-01 16:59:40|19536.26|19416.26|19532.49|19412.49|19536.26|19416.26|19532.49|19412.49|9
1633107590000|2021-10-01 16:59:50|19532.96|19412.96|19532.34|19412.34|19532.96|19412.96|19531.7|19411.7|10
1633107600000|2021-10-01 17:00:00|19531.59|19411.59|19538.51|19418.51|19538.93|19418.93|19531.59|19411.59|9
1633107610000|2021-10-01 17:00:10|19541.15|19421.15|19536.67|19416.67|19542.25|19422.25|19536.67|19416.67|10
1633107620000|2021-10-01 17:00:20|19536.82|19416.82|19527.99|19407.99|19536.82|19416.82|19527.99|19407.99|10
1633107630000|2021-10-01 17:00:30|19528.51|19408.51|19521.21|19401.21|19528.51|19408.51|19521.21|19401.21|10
1633107640000|2021-10-01 17:00:40|19520.81|19400.81|19511.26|19391.26|19520.81|19400.81|19511.26|19391.26|10
1633107650000|2021-10-01 17:00:50|19511.27|19391.27|19509.14|19389.14|19511.27|19391.27|19509.14|19389.14|10
1633107660000|2021-10-01 17:01:00|19507.33|19387.33|19502.91|19382.91|19507.33|19387.33|19502.91|19382.91|10
1633107670000|2021-10-01 17:01:10|19501.96|19381.96|19499.96|19379.96|19501.96|19381.96|19499.49|19379.49|10
1633107680000|2021-10-01 17:01:20|19499.07|19379.07|19501.07|19381.07|19502.32|19382.32|19499.07|19379.07|10
1633107690000|2021-10-01 17:01:30|19501.89|19381.89|19502.38|19382.38|19503.62|19383.62|19501.89|19381.89|9
1633107700000|2021-10-01 17:01:40|19502.37|19382.37|19503.86|19383.86|19503.86|19383.86|19502.06|19382.06|10
1633107710000|2021-10-01 17:01:50|19504.49|19384.49|19507.48|19387.48|19507.55|19387.55|19504.49|19384.49|10
1633107720000|2021-10-01 17:02:00|19508.1|19388.1|19509.42|19389.42|19510.95|19390.95|19507.19|19387.19|10
1633107730000|2021-10-01 17:02:10|19509.88|19389.88|19509.64|19389.64|19510.66|19390.66|19509.28|19389.28|10
1633107740000|2021-10-01 17:02:20|19509.97|19389.97|19509.7|19389.7|19511.23|19391.23|19509.7|19389.7|10
1633107750000|2021-10-01 17:02:30|19509.73|19389.73|19507.59|19387.59|19509.84|19389.84|19507.57|19387.57|10
1633107760000|2021-10-01 17:02:40|19507.5|19387.5|19507.95|19387.95|19508.24|19388.24|19506.62|19386.62|10
1633107770000|2021-10-01 17:02:50|19508.56|19388.56|19510.84|19390.84|19510.88|19390.88|19508.56|19388.56|9
1633107780000|2021-10-01 17:03:00|19510.75|19390.75|19508.04|19388.04|19510.75|19390.75|19508.04|19388.04|10
1633107790000|2021-10-01 17:03:10|19508.05|19388.05|19508.27|19388.27|19509.13|19389.13|19508.05|19388.05|10
1633107800000|2021-10-01 17:03:20|19508.38|19388.38|19508.27|19388.27|19508.49|19388.49|19507.91|19387.91|10
1633107810000|2021-10-01 17:03:30|19507.97|19387.97|19505.23|19385.23|19507.97|19387.97|19504.73|19384.73|9
1633107820000|2021-10-01 17:03:40|19505.37|19385.37|19505.96|19385.96|19505.96|19385.96|19505.04|19385.04|10
1633107830000|2021-10-01 17:03:50|19505.3|19385.3|19506.28|19386.28|19506.28|19386.28|19505.3|19385.3|9
1633107840000|2021-10-01 17:04:00|19506.32|19386.32|19506.11|19386.11|19506.32|19386.32|19505.45|19385.45|9
1633107850000|2021-10-01 17:04:10|19505.86|19385.86|19504.4|19384.4|19506.12|19386.12|19504.4|19384.4|10
1633107860000|2021-10-01 17:04:20|19504.18|19384.18|19502.29|19382.29|19504.18|19384.18|19502.15|19382.15|9
1633107870000|2021-10-01 17:04:30|19502.59|19382.59|19502.71|19382.71|19503.51|19383.51|19502.59|19382.59|9
1633107880000|2021-10-01 17:04:40|19502.39|19382.39|19502.18|19382.18|19502.71|19382.71|19501.97|19381.97|8
1633107890000|2021-10-01 17:04:50|19502.36|19382.36|19496.31|19376.31|19502.36|19382.36|19495.79|19375.79|10
1633107900000|2021-10-01 17:05:00|19495.96|19375.96|19491.96|19371.96|19495.96|19375.96|19491.96|19371.96|9
1633107910000|2021-10-01 17:05:10|19491.98|19371.98|19492.16|19372.16|19492.16|19372.16|19490.66|19370.66|9
1633107920000|2021-10-01 17:05:20|19492.74|19372.74|19492.73|19372.73|19492.92|19372.92|19491.88|19371.88|10
1633107930000|2021-10-01 17:05:30|19492.22|19372.22|19491.23|19371.23|19492.53|19372.53|19490.97|19370.97|10
1633107940000|2021-10-01 17:05:40|19491.61|19371.61|19490.83|19370.83|19491.73|19371.73|19490.68|19370.68|10
1633107950000|2021-10-01 17:05:50|19490.76|19370.76|19489.08|19369.08|19490.76|19370.76|19489.08|19369.08|10
1633107960000|2021-10-01 17:06:00|19489.06|19369.06|19490.08|19370.08|19490.5|19370.5|19488.51|19368.51|10
1633107970000|2021-10-01 17:06:10|19489.91|19369.91|19491.22|19371.22|19491.72|19371.72|19489.91|19369.91|10
1633107980000|2021-10-01 17:06:20|19491.01|19371.01|19487|19367|19491.01|19371.01|19487|19367|10
1633107990000|2021-10-01 17:06:30|19486.56|19366.56|19485.08|19365.08|19487.32|19367.32|19484.9|19364.9|9
1633108000000|2021-10-01 17:06:40|19485.72|19365.72|19484.91|19364.91|19485.72|19365.72|19484.75|19364.75|9
1633108010000|2021-10-01 17:06:50|19484.74|19364.74|19485.3|19365.3|19485.3|19365.3|19484.24|19364.24|10
1633108020000|2021-10-01 17:07:00|19485.6|19365.6|19488.95|19368.95|19488.95|19368.95|19485.58|19365.58|9
1633108030000|2021-10-01 17:07:10|19488.39|19368.39|19491.82|19371.82|19491.82|19371.82|19488.39|19368.39|10
1633108040000|2021-10-01 17:07:20|19492.17|19372.17|19494.38|19374.38|19494.44|19374.44|19492.17|19372.17|10
1633108050000|2021-10-01 17:07:30|19494.85|19374.85|19498.41|19378.41|19498.41|19378.41|19494.85|19374.85|10
1633108060000|2021-10-01 17:07:40|19498.49|19378.49|19503.04|19383.04|19503.16|19383.16|19498.49|19378.49|10
1633108070000|2021-10-01 17:07:50|19503.14|19383.14|19504.74|19384.74|19504.83|19384.83|19503.14|19383.14|10
1633108080000|2021-10-01 17:08:00|19504.67|19384.67|19504.92|19384.92|19505.78|19385.78|19504.67|19384.67|10
1633108090000|2021-10-01 17:08:10|19504.8|19384.8|19504.86|19384.86|19505.33|19385.33|19503.19|19383.19|10
1633108100000|2021-10-01 17:08:20|19505.26|19385.26|19501.8|19381.8|19505.26|19385.26|19501.8|19381.8|9
1633108110000|2021-10-01 17:08:30|19501.42|19381.42|19502.43|19382.43|19502.88|19382.88|19501.42|19381.42|10
1633108120000|2021-10-01 17:08:40|19501.59|19381.59|19501.1|19381.1|19501.92|19381.92|19501.05|19381.05|10
1633108130000|2021-10-01 17:08:50|19501.56|19381.56|19501.02|19381.02|19501.56|19381.56|19499.85|19379.85|7
1633108140000|2021-10-01 17:09:00|19501|19381|19502.59|19382.59|19502.59|19382.59|19501|19381|9
1633108150000|2021-10-01 17:09:10|19502.75|19382.75|19505.4|19385.4|19505.4|19385.4|19502.75|19382.75|10
1633108160000|2021-10-01 17:09:20|19506.28|19386.28|19507.22|19387.22|19507.22|19387.22|19506.28|19386.28|9
1633108170000|2021-10-01 17:09:30|19507.14|19387.14|19508.37|19388.37|19508.37|19388.37|19507.14|19387.14|10
1633108180000|2021-10-01 17:09:40|19508.32|19388.32|19512.62|19392.62|19513.07|19393.07|19508.32|19388.32|9
1633108190000|2021-10-01 17:09:50|19512.42|19392.42|19511.86|19391.86|19512.55|19392.55|19511.74|19391.74|10
1633108200000|2021-10-01 17:10:00|19511.64|19391.64|19513.31|19393.31|19513.75|19393.75|19511.55|19391.55|10
1633108210000|2021-10-01 17:10:10|19513.32|19393.32|19515.33|19395.33|19515.33|19395.33|19513.32|19393.32|10
1633108220000|2021-10-01 17:10:20|19515.88|19395.88|19515.24|19395.24|19515.88|19395.88|19515.12|19395.12|10
1633108230000|2021-10-01 17:10:30|19515.98|19395.98|19513.1|19393.1|19515.98|19395.98|19513.1|19393.1|10
1633108240000|2021-10-01 17:10:40|19512.3|19392.3|19508.74|19388.74|19512.31|19392.31|19508.74|19388.74|10
1633108250000|2021-10-01 17:10:50|19509.61|19389.61|19508.85|19388.85|19509.61|19389.61|19508.28|19388.28|10
1633108260000|2021-10-01 17:11:00|19508.78|19388.78|19506.43|19386.43|19508.78|19388.78|19506.26|19386.26|9
1633108270000|2021-10-01 17:11:10|19506.2|19386.2|19503.85|19383.85|19506.2|19386.2|19502.98|19382.98|10
1633108280000|2021-10-01 17:11:20|19503.11|19383.11|19502.24|19382.24|19503.34|19383.34|19502.05|19382.05|9
1633108290000|2021-10-01 17:11:30|19502.27|19382.27|19501.1|19381.1|19502.56|19382.56|19501.1|19381.1|8
1633108300000|2021-10-01 17:11:40|19501.14|19381.14|19500.35|19380.35|19501.29|19381.29|19499.77|19379.77|10
1633108310000|2021-10-01 17:11:50|19499.93|19379.93|19502.21|19382.21|19502.21|19382.21|19499.93|19379.93|10
1633108320000|2021-10-01 17:12:00|19502.79|19382.79|19505.24|19385.24|19505.24|19385.24|19502.79|19382.79|10
1633108330000|2021-10-01 17:12:10|19505.02|19385.02|19506.66|19386.66|19506.76|19386.76|19505.02|19385.02|10
1633108340000|2021-10-01 17:12:20|19506.72|19386.72|19506.78|19386.78|19507.79|19387.79|19506.72|19386.72|9
1633108350000|2021-10-01 17:12:30|19506.48|19386.48|19503.17|19383.17|19506.48|19386.48|19503.17|19383.17|10
1633108360000|2021-10-01 17:12:40|19503.8|19383.8|19503.99|19383.99|19504.47|19384.47|19503.72|19383.72|10
1633108370000|2021-10-01 17:12:50|19503.94|19383.94|19503.98|19383.98|19504.03|19384.03|19503.42|19383.42|8
1633108380000|2021-10-01 17:13:00|19504.14|19384.14|19503.24|19383.24|19504.14|19384.14|19502.99|19382.99|8
1633108390000|2021-10-01 17:13:10|19503.1|19383.1|19503.22|19383.22|19503.46|19383.46|19502.94|19382.94|10
1633108400000|2021-10-01 17:13:20|19503.08|19383.08|19503.4|19383.4|19503.45|19383.45|19502.82|19382.82|10
1633108410000|2021-10-01 17:13:30|19503.36|19383.36|19503.2|19383.2|19503.37|19383.37|19502.82|19382.82|10
1633108420000|2021-10-01 17:13:40|19503.03|19383.03|19502.62|19382.62|19503.03|19383.03|19502.04|19382.04|9
1633108430000|2021-10-01 17:13:50|19502.48|19382.48|19501.88|19381.88|19502.99|19382.99|19501.51|19381.51|10
1633108440000|2021-10-01 17:14:00|19501.93|19381.93|19504.33|19384.33|19504.33|19384.33|19501.88|19381.88|8
1633108450000|2021-10-01 17:14:10|19504.18|19384.18|19502.89|19382.89|19504.18|19384.18|19502.89|19382.89|10
1633108460000|2021-10-01 17:14:20|19502.51|19382.51|19500.61|19380.61|19502.51|19382.51|19500.23|19380.23|10
1633108470000|2021-10-01 17:14:30|19499.05|19379.05|19495.41|19375.41|19499.05|19379.05|19495.41|19375.41|10
1633108480000|2021-10-01 17:14:40|19495.5|19375.5|19493.59|19373.59|19495.5|19375.5|19493.59|19373.59|9
1633108490000|2021-10-01 17:14:50|19493.53|19373.53|19493.5|19373.5|19495.12|19375.12|19493.48|19373.48|9
1633108500000|2021-10-01 17:15:00|19493.6|19373.6|19492.2|19372.2|19493.79|19373.79|19492.2|19372.2|10
1633108510000|2021-10-01 17:15:10|19492.53|19372.53|19490.63|19370.63|19492.53|19372.53|19490.25|19370.25|10
1633108520000|2021-10-01 17:15:20|19490.41|19370.41|19489.38|19369.38|19490.58|19370.58|19489.28|19369.28|10
1633108530000|2021-10-01 17:15:30|19488.91|19368.91|19488.52|19368.52|19489.25|19369.25|19488.14|19368.14|9
1633108540000|2021-10-01 17:15:40|19488.33|19368.33|19489.09|19369.09|19489.24|19369.24|19488.33|19368.33|10
1633108550000|2021-10-01 17:15:50|19489.07|19369.07|19488.74|19368.74|19489.16|19369.16|19488.53|19368.53|10
1633108560000|2021-10-01 17:16:00|19488.88|19368.88|19491.05|19371.05|19491.05|19371.05|19488.58|19368.58|10
1633108570000|2021-10-01 17:16:10|19491.12|19371.12|19495.8|19375.8|19495.8|19375.8|19491.12|19371.12|9
1633108580000|2021-10-01 17:16:20|19496|19376|19500.49|19380.49|19500.62|19380.62|19495.9|19375.9|10
1633108590000|2021-10-01 17:16:30|19500.47|19380.47|19503.38|19383.38|19503.54|19383.54|19500.47|19380.47|10
1633108600000|2021-10-01 17:16:40|19503.3|19383.3|19501.46|19381.46|19503.51|19383.51|19501.46|19381.46|9
1633108610000|2021-10-01 17:16:50|19500.28|19380.28|19498.81|19378.81|19500.28|19380.28|19498.81|19378.81|9
1633108620000|2021-10-01 17:17:00|19498.22|19378.22|19494.35|19374.35|19498.22|19378.22|19494.35|19374.35|10
1633108630000|2021-10-01 17:17:10|19493.76|19373.76|19493.9|19373.9|19493.97|19373.97|19493.08|19373.08|10
1633108640000|2021-10-01 17:17:20|19493.16|19373.16|19496.5|19376.5|19496.5|19376.5|19492.58|19372.58|10
1633108650000|2021-10-01 17:17:30|19496.18|19376.18|19497.28|19377.28|19497.39|19377.39|19495.9|19375.9|9
1633108660000|2021-10-01 17:17:40|19497.31|19377.31|19496.91|19376.91|19497.49|19377.49|19496.61|19376.61|9
1633108670000|2021-10-01 17:17:50|19496.76|19376.76|19498.7|19378.7|19500.4|19380.4|19496.76|19376.76|10
1633108680000|2021-10-01 17:18:00|19498.73|19378.73|19497.72|19377.72|19498.73|19378.73|19496.66|19376.66|10
1633108690000|2021-10-01 17:18:10|19497.73|19377.73|19497.83|19377.83|19497.83|19377.83|19496.29|19376.29|10
1633108700000|2021-10-01 17:18:20|19497.59|19377.59|19496.43|19376.43|19497.99|19377.99|19496.43|19376.43|9
1633108710000|2021-10-01 17:18:30|19496.47|19376.47|19497.89|19377.89|19497.89|19377.89|19496.01|19376.01|10
1633108720000|2021-10-01 17:18:40|19497.85|19377.85|19499.49|19379.49|19499.62|19379.62|19497.85|19377.85|10
1633108730000|2021-10-01 17:18:50|19499.13|19379.13|19496.55|19376.55|19499.35|19379.35|19496.55|19376.55|10
1633108740000|2021-10-01 17:19:00|19496.48|19376.48|19494.21|19374.21|19497.37|19377.37|19494.21|19374.21|10
1633108750000|2021-10-01 17:19:10|19494.63|19374.63|19495.2|19375.2|19495.2|19375.2|19491.92|19371.92|10
1633108760000|2021-10-01 17:19:20|19496.06|19376.06|19493.99|19373.99|19496.13|19376.13|19493.99|19373.99|9
1633108770000|2021-10-01 17:19:30|19493.79|19373.79|19493.58|19373.58|19493.79|19373.79|19493.36|19373.36|10
1633108780000|2021-10-01 17:19:40|19493.07|19373.07|19493.76|19373.76|19493.76|19373.76|19492.88|19372.88|8
1633108790000|2021-10-01 17:19:50|19493.75|19373.75|19497.06|19377.06|19497.21|19377.21|19493.75|19373.75|10
1633108800000|2021-10-01 17:20:00|19497.62|19377.62|19497.78|19377.78|19497.78|19377.78|19495.85|19375.85|9
1633108810000|2021-10-01 17:20:10|19498.45|19378.45|19500.32|19380.32|19500.32|19380.32|19498.45|19378.45|10
1633108820000|2021-10-01 17:20:20|19501.28|19381.28|19500.48|19380.48|19501.28|19381.28|19499.09|19379.09|10
1633108830000|2021-10-01 17:20:30|19500.86|19380.86|19501.13|19381.13|19501.28|19381.28|19500.78|19380.78|9
1633108840000|2021-10-01 17:20:40|19501.98|19381.98|19505.73|19385.73|19505.73|19385.73|19501.98|19381.98|10
1633108850000|2021-10-01 17:20:50|19506.04|19386.04|19507.44|19387.44|19507.45|19387.45|19506.04|19386.04|8
1633108860000|2021-10-01 17:21:00|19507.35|19387.35|19506.2|19386.2|19508.13|19388.13|19506.2|19386.2|10
1633108870000|2021-10-01 17:21:10|19506.14|19386.14|19505.45|19385.45|19506.14|19386.14|19504.99|19384.99|10
1633108880000|2021-10-01 17:21:20|19505.34|19385.34|19504.37|19384.37|19505.34|19385.34|19504.37|19384.37|8
1633108890000|2021-10-01 17:21:30|19504.73|19384.73|19504.7|19384.7|19505.09|19385.09|19504.7|19384.7|8
1633108900000|2021-10-01 17:21:40|19504.57|19384.57|19504.52|19384.52|19504.87|19384.87|19504.45|19384.45|10
1633108910000|2021-10-01 17:21:50|19504.55|19384.55|19504.9|19384.9|19505.65|19385.65|19504.55|19384.55|8
1633108920000|2021-10-01 17:22:00|19504.1|19384.1|19503.29|19383.29|19504.55|19384.55|19503.29|19383.29|10
1633108930000|2021-10-01 17:22:10|19503.15|19383.15|19502.42|19382.42|19503.15|19383.15|19500.96|19380.96|10
1633108940000|2021-10-01 17:22:20|19502.41|19382.41|19502.94|19382.94|19503.11|19383.11|19502.03|19382.03|10
1633108950000|2021-10-01 17:22:30|19503.41|19383.41|19503.45|19383.45|19503.51|19383.51|19503.28|19383.28|10
1633108960000|2021-10-01 17:22:40|19503.54|19383.54|19503.06|19383.06|19503.6|19383.6|19503.06|19383.06|10
1633108970000|2021-10-01 17:22:50|19503.25|19383.25|19503.04|19383.04|19503.37|19383.37|19503.04|19383.04|7
1633108980000|2021-10-01 17:23:00|19503.84|19383.84|19503.14|19383.14|19503.84|19383.84|19503.04|19383.04|8
1633108990000|2021-10-01 17:23:10|19503.18|19383.18|19504.97|19384.97|19505.14|19385.14|19502.73|19382.73|10
1633109000000|2021-10-01 17:23:20|19505.35|19385.35|19506.91|19386.91|19506.91|19386.91|19505.35|19385.35|9
1633109010000|2021-10-01 17:23:30|19508.23|19388.23|19508.9|19388.9|19508.9|19388.9|19507.4|19387.4|10
1633109020000|2021-10-01 17:23:40|19509.43|19389.43|19509.31|19389.31|19510.25|19390.25|19509.31|19389.31|9
1633109030000|2021-10-01 17:23:50|19509.48|19389.48|19509.65|19389.65|19510.3|19390.3|19509.3|19389.3|10
1633109040000|2021-10-01 17:24:00|19509.27|19389.27|19506.61|19386.61|19509.27|19389.27|19506.61|19386.61|10
1633109050000|2021-10-01 17:24:10|19507.19|19387.19|19509.53|19389.53|19509.53|19389.53|19507.1|19387.1|10
1633109060000|2021-10-01 17:24:20|19508.75|19388.75|19515.51|19395.51|19515.59|19395.59|19508.75|19388.75|10
1633109070000|2021-10-01 17:24:30|19515.62|19395.62|19516.1|19396.1|19516.18|19396.18|19515.53|19395.53|10
1633109080000|2021-10-01 17:24:40|19516.09|19396.09|19512.11|19392.11|19516.09|19396.09|19512.11|19392.11|10
1633109090000|2021-10-01 17:24:50|19513.52|19393.52|19512.82|19392.82|19513.81|19393.81|19512.82|19392.82|10
1633109100000|2021-10-01 17:25:00|19512.78|19392.78|19509.91|19389.91|19512.78|19392.78|19509.91|19389.91|10
1633109110000|2021-10-01 17:25:10|19509.06|19389.06|19507.6|19387.6|19510.23|19390.23|19507.6|19387.6|9
1633109120000|2021-10-01 17:25:20|19507.03|19387.03|19507.13|19387.13|19507.43|19387.43|19506.05|19386.05|10
1633109130000|2021-10-01 17:25:30|19506.68|19386.68|19506.32|19386.32|19506.68|19386.68|19505.97|19385.97|10
1633109140000|2021-10-01 17:25:40|19505.55|19385.55|19504.98|19384.98|19505.56|19385.56|19504.98|19384.98|10
1633109150000|2021-10-01 17:25:50|19504.61|19384.61|19501.6|19381.6|19504.74|19384.74|19501.6|19381.6|10
1633109160000|2021-10-01 17:26:00|19501.33|19381.33|19501.55|19381.55|19501.77|19381.77|19500.19|19380.19|10
1633109170000|2021-10-01 17:26:10|19501.68|19381.68|19499.69|19379.69|19501.91|19381.91|19499.69|19379.69|10
1633109180000|2021-10-01 17:26:20|19499.83|19379.83|19498.31|19378.31|19500.23|19380.23|19498.31|19378.31|10
1633109190000|2021-10-01 17:26:30|19498.42|19378.42|19494.5|19374.5|19498.42|19378.42|19494.5|19374.5|9
1633109200000|2021-10-01 17:26:40|19494.23|19374.23|19493.09|19373.09|19494.27|19374.27|19493.09|19373.09|10
1633109210000|2021-10-01 17:26:50|19492.39|19372.39|19492.03|19372.03|19492.6|19372.6|19491.38|19371.38|9
1633109220000|2021-10-01 17:27:00|19492.93|19372.93|19492.51|19372.51|19493.18|19373.18|19492.1|19372.1|10
1633109230000|2021-10-01 17:27:10|19491.55|19371.55|19493.33|19373.33|19493.33|19373.33|19491.55|19371.55|9
1633109240000|2021-10-01 17:27:20|19492.97|19372.97|19492.44|19372.44|19494.42|19374.42|19492.44|19372.44|10
1633109250000|2021-10-01 17:27:30|19492.02|19372.02|19493.49|19373.49|19493.49|19373.49|19491.97|19371.97|10
1633109260000|2021-10-01 17:27:40|19493.62|19373.62|19492.77|19372.77|19493.81|19373.81|19492.52|19372.52|10
1633109270000|2021-10-01 17:27:50|19492.8|19372.8|19493.76|19373.76|19493.95|19373.95|19492.69|19372.69|10
1633109280000|2021-10-01 17:28:00|19493.82|19373.82|19502.3|19382.3|19502.3|19382.3|19493.82|19373.82|10
1633109290000|2021-10-01 17:28:10|19502.88|19382.88|19503.23|19383.23|19505.17|19385.17|19502.88|19382.88|10
1633109300000|2021-10-01 17:28:20|19503.77|19383.77|19506.9|19386.9|19507.23|19387.23|19503.77|19383.77|10
1633109310000|2021-10-01 17:28:30|19507.08|19387.08|19508.1|19388.1|19508.1|19388.1|19506.14|19386.14|10
1633109320000|2021-10-01 17:28:40|19507.98|19387.98|19509.43|19389.43|19509.43|19389.43|19507.98|19387.98|9
1633109330000|2021-10-01 17:28:50|19509.21|19389.21|19516.61|19396.61|19516.62|19396.62|19509.21|19389.21|10
1633109340000|2021-10-01 17:29:00|19517.63|19397.63|19521.15|19401.15|19521.89|19401.89|19517.63|19397.63|10
1633109350000|2021-10-01 17:29:10|19521.17|19401.17|19525.25|19405.25|19525.31|19405.31|19521|19401|10
1633109360000|2021-10-01 17:29:20|19524.6|19404.6|19526.04|19406.04|19526.04|19406.04|19524.6|19404.6|10
1633109370000|2021-10-01 17:29:30|19525.42|19405.42|19525.53|19405.53|19525.74|19405.74|19524.84|19404.84|10
1633109380000|2021-10-01 17:29:40|19525.57|19405.57|19524.64|19404.64|19525.64|19405.64|19524.64|19404.64|10
1633109390000|2021-10-01 17:29:50|19524.35|19404.35|19521.64|19401.64|19524.35|19404.35|19521.64|19401.64|10
1633109400000|2021-10-01 17:30:00|19522.04|19402.04|19523.12|19403.12|19523.12|19403.12|19520.67|19400.67|10
1633109410000|2021-10-01 17:30:10|19523.77|19403.77|19525.29|19405.29|19525.29|19405.29|19523.12|19403.12|10
1633109420000|2021-10-01 17:30:20|19525.74|19405.74|19525.57|19405.57|19525.74|19405.74|19524.74|19404.74|10
1633109430000|2021-10-01 17:30:30|19528.9|19408.9|19532.5|19412.5|19532.5|19412.5|19528.9|19408.9|10
1633109440000|2021-10-01 17:30:40|19533.36|19413.36|19534.94|19414.94|19535.73|19415.73|19533.36|19413.36|9
1633109450000|2021-10-01 17:30:50|19535.89|19415.89|19540.7|19420.7|19540.7|19420.7|19535.89|19415.89|10
1633109460000|2021-10-01 17:31:00|19541.14|19421.14|19545.48|19425.48|19545.48|19425.48|19541.14|19421.14|10
1633109470000|2021-10-01 17:31:10|19545.5|19425.5|19545.98|19425.98|19545.98|19425.98|19544.92|19424.92|10
1633109480000|2021-10-01 17:31:20|19545.38|19425.38|19548.58|19428.58|19548.8|19428.8|19544.74|19424.74|10
1633109490000|2021-10-01 17:31:30|19549.19|19429.19|19550.05|19430.05|19550.42|19430.42|19548.81|19428.81|10
1633109500000|2021-10-01 17:31:40|19549.92|19429.92|19551.11|19431.11|19551.43|19431.43|19549.92|19429.92|9
1633109510000|2021-10-01 17:31:50|19551.48|19431.48|19553.89|19433.89|19553.96|19433.96|19551.48|19431.48|10
1633109520000|2021-10-01 17:32:00|19553.76|19433.76|19555.33|19435.33|19555.33|19435.33|19553.76|19433.76|10
1633109530000|2021-10-01 17:32:10|19555.43|19435.43|19555.18|19435.18|19555.43|19435.43|19554.55|19434.55|10
1633109540000|2021-10-01 17:32:20|19554.72|19434.72|19558.96|19438.96|19558.96|19438.96|19554.72|19434.72|9
1633109550000|2021-10-01 17:32:30|19559.51|19439.51|19563.34|19443.34|19564.08|19444.08|19559.51|19439.51|10
1633109560000|2021-10-01 17:32:40|19563.2|19443.2|19563.82|19443.82|19564.89|19444.89|19562.58|19442.58|9
1633109570000|2021-10-01 17:32:50|19563.61|19443.61|19563.9|19443.9|19563.9|19443.9|19562.41|19442.41|9
1633109580000|2021-10-01 17:33:00|19563.84|19443.84|19563.25|19443.25|19563.95|19443.95|19563.25|19443.25|10
1633109590000|2021-10-01 17:33:10|19563.09|19443.09|19565.87|19445.87|19565.87|19445.87|19562.61|19442.61|10
1633109600000|2021-10-01 17:33:20|19566.7|19446.7|19568.52|19448.52|19568.65|19448.65|19566.7|19446.7|10
1633109610000|2021-10-01 17:33:30|19568.34|19448.34|19568.34|19448.34|19569.06|19449.06|19567.41|19447.41|10
1633109620000|2021-10-01 17:33:40|19569.23|19449.23|19572.84|19452.84|19573.13|19453.13|19569.23|19449.23|10
1633109630000|2021-10-01 17:33:50|19573.13|19453.13|19576.76|19456.76|19576.76|19456.76|19573.13|19453.13|9
1633109640000|2021-10-01 17:34:00|19577.36|19457.36|19581.47|19461.47|19581.47|19461.47|19577.32|19457.32|9
1633109650000|2021-10-01 17:34:10|19582.45|19462.45|19582.5|19462.5|19583.36|19463.36|19582.17|19462.17|10
1633109660000|2021-10-01 17:34:20|19583.08|19463.08|19584.8|19464.8|19584.8|19464.8|19581.95|19461.95|10
1633109670000|2021-10-01 17:34:30|19584.9|19464.9|19589.55|19469.55|19589.55|19469.55|19584.9|19464.9|10
1633109680000|2021-10-01 17:34:40|19589.68|19469.68|19590.26|19470.26|19590.67|19470.67|19589.68|19469.68|10
1633109690000|2021-10-01 17:34:50|19590.21|19470.21|19591.92|19471.92|19591.99|19471.99|19590.21|19470.21|10
1633109700000|2021-10-01 17:35:00|19591.72|19471.72|19589.97|19469.97|19591.76|19471.76|19589.17|19469.17|10
1633109710000|2021-10-01 17:35:10|19589.79|19469.79|19589.11|19469.11|19590.48|19470.48|19587.81|19467.81|9
1633109720000|2021-10-01 17:35:20|19586.45|19466.45|19584.28|19464.28|19586.45|19466.45|19584.28|19464.28|10
1633109730000|2021-10-01 17:35:30|19584.45|19464.45|19582.87|19462.87|19585.21|19465.21|19582.87|19462.87|9
1633109740000|2021-10-01 17:35:40|19582.51|19462.51|19579.08|19459.08|19582.51|19462.51|19579.08|19459.08|10
1633109750000|2021-10-01 17:35:50|19579.3|19459.3|19578.06|19458.06|19579.3|19459.3|19577.93|19457.93|10
1633109760000|2021-10-01 17:36:00|19577.84|19457.84|19576.24|19456.24|19577.84|19457.84|19576.24|19456.24|10
1633109770000|2021-10-01 17:36:10|19576.3|19456.3|19576.28|19456.28|19576.3|19456.3|19575.77|19455.77|8
1633109780000|2021-10-01 17:36:20|19576.37|19456.37|19575.55|19455.55|19576.66|19456.66|19575.24|19455.24|8
1633109790000|2021-10-01 17:36:30|19575.82|19455.82|19575|19455|19575.82|19455.82|19574.71|19454.71|9
1633109800000|2021-10-01 17:36:40|19575.97|19455.97|19576.64|19456.64|19576.64|19456.64|19575.53|19455.53|9
1633109810000|2021-10-01 17:36:50|19576.56|19456.56|19576.26|19456.26|19576.87|19456.87|19576.07|19456.07|9
1633109820000|2021-10-01 17:37:00|19576.16|19456.16|19576.47|19456.47|19577.25|19457.25|19576.16|19456.16|8
1633109830000|2021-10-01 17:37:10|19575.36|19455.36|19572.99|19452.99|19575.36|19455.36|19572.62|19452.62|10
1633109840000|2021-10-01 17:37:20|19573.07|19453.07|19572.83|19452.83|19573.07|19453.07|19571.97|19451.97|10
1633109850000|2021-10-01 17:37:30|19572.82|19452.82|19573.73|19453.73|19573.75|19453.75|19572.52|19452.52|9
1633109860000|2021-10-01 17:37:40|19573.84|19453.84|19576.62|19456.62|19576.62|19456.62|19573.84|19453.84|10
1633109870000|2021-10-01 17:37:50|19577.03|19457.03|19579.85|19459.85|19579.85|19459.85|19577.03|19457.03|9
1633109880000|2021-10-01 17:38:00|19579.76|19459.76|19582.17|19462.17|19582.17|19462.17|19579.76|19459.76|10
1633109890000|2021-10-01 17:38:10|19582.53|19462.53|19586.5|19466.5|19586.63|19466.63|19582.53|19462.53|10
1633109900000|2021-10-01 17:38:20|19586.59|19466.59|19591.23|19471.23|19591.23|19471.23|19586.59|19466.59|9
1633109910000|2021-10-01 17:38:30|19592.28|19472.28|19594.68|19474.68|19594.77|19474.77|19592.28|19472.28|9
1633109920000|2021-10-01 17:38:40|19595.07|19475.07|19598.84|19478.84|19599.18|19479.18|19594.94|19474.94|10
1633109930000|2021-10-01 17:38:50|19598.1|19478.1|19593.54|19473.54|19598.1|19478.1|19593.46|19473.46|9
1633109940000|2021-10-01 17:39:00|19592.88|19472.88|19592.58|19472.58|19593.91|19473.91|19592.16|19472.16|10
1633109950000|2021-10-01 17:39:10|19592.36|19472.36|19594.34|19474.34|19594.95|19474.95|19592.36|19472.36|8
1633109960000|2021-10-01 17:39:20|19593.65|19473.65|19588.01|19468.01|19594.01|19474.01|19587.35|19467.35|10
1633109970000|2021-10-01 17:39:30|19588.29|19468.29|19587.55|19467.55|19588.29|19468.29|19587.1|19467.1|10
1633109980000|2021-10-01 17:39:40|19588.07|19468.07|19587.63|19467.63|19588.47|19468.47|19587.63|19467.63|9
1633109990000|2021-10-01 17:39:50|19587.65|19467.65|19587.32|19467.32|19587.78|19467.78|19587.32|19467.32|10
1633110000000|2021-10-01 17:40:00|19586.71|19466.71|19588.77|19468.77|19588.77|19468.77|19586.71|19466.71|8
1633110010000|2021-10-01 17:40:10|19589.48|19469.48|19590.28|19470.28|19590.28|19470.28|19589.48|19469.48|10
1633110020000|2021-10-01 17:40:20|19590.51|19470.51|19585|19465|19590.52|19470.52|19584.99|19464.99|10
1633110030000|2021-10-01 17:40:30|19584.38|19464.38|19579.75|19459.75|19584.38|19464.38|19579.75|19459.75|10
1633110040000|2021-10-01 17:40:40|19579.69|19459.69|19577.79|19457.79|19581.2|19461.2|19577.79|19457.79|10
1633110050000|2021-10-01 17:40:50|19577.07|19457.07|19575.17|19455.17|19577.07|19457.07|19575.07|19455.07|10
1633110060000|2021-10-01 17:41:00|19575.29|19455.29|19576.91|19456.91|19577.14|19457.14|19574.64|19454.64|9
1633110070000|2021-10-01 17:41:10|19576.17|19456.17|19572.85|19452.85|19576.91|19456.91|19572.85|19452.85|10
1633110080000|2021-10-01 17:41:20|19572.88|19452.88|19567.84|19447.84|19572.88|19452.88|19567.84|19447.84|10
1633110090000|2021-10-01 17:41:30|19567.58|19447.58|19564.5|19444.5|19567.58|19447.58|19564.45|19444.45|10
1633110100000|2021-10-01 17:41:40|19564.84|19444.84|19563.65|19443.65|19564.84|19444.84|19563.65|19443.65|10
1633110110000|2021-10-01 17:41:50|19563.74|19443.74|19562.67|19442.67|19564.11|19444.11|19562.67|19442.67|10
1633110120000|2021-10-01 17:42:00|19562.82|19442.82|19555.8|19435.8|19562.82|19442.82|19555.8|19435.8|9
1633110130000|2021-10-01 17:42:10|19555.6|19435.6|19552.36|19432.36|19555.6|19435.6|19552.36|19432.36|10
1633110140000|2021-10-01 17:42:20|19552.02|19432.02|19549.72|19429.72|19552.02|19432.02|19549.12|19429.12|9
1633110150000|2021-10-01 17:42:30|19549.75|19429.75|19547.85|19427.85|19550.02|19430.02|19547.85|19427.85|9
1633110160000|2021-10-01 17:42:40|19546.95|19426.95|19544.45|19424.45|19546.95|19426.95|19544.45|19424.45|10
1633110170000|2021-10-01 17:42:50|19544.48|19424.48|19543.53|19423.53|19544.48|19424.48|19543.53|19423.53|9
1633110180000|2021-10-01 17:43:00|19543.28|19423.28|19545.47|19425.47|19545.47|19425.47|19543.26|19423.26|10
1633110190000|2021-10-01 17:43:10|19545.81|19425.81|19547.81|19427.81|19548.73|19428.73|19545.81|19425.81|10
1633110200000|2021-10-01 17:43:20|19547.89|19427.89|19551.06|19431.06|19551.06|19431.06|19547.89|19427.89|10
1633110210000|2021-10-01 17:43:30|19551.01|19431.01|19552.22|19432.22|19552.22|19432.22|19550.7|19430.7|9
1633110220000|2021-10-01 17:43:40|19552.38|19432.38|19554.36|19434.36|19554.36|19434.36|19552.38|19432.38|10
1633110230000|2021-10-01 17:43:50|19554.77|19434.77|19553.6|19433.6|19555.19|19435.19|19553.6|19433.6|10
1633110240000|2021-10-01 17:44:00|19553.55|19433.55|19552.82|19432.82|19553.55|19433.55|19551|19431|10
1633110250000|2021-10-01 17:44:10|19551.48|19431.48|19551.86|19431.86|19552.37|19432.37|19551.48|19431.48|10
1633110260000|2021-10-01 17:44:20|19551.93|19431.93|19553.39|19433.39|19553.39|19433.39|19551.18|19431.18|10
1633110270000|2021-10-01 17:44:30|19553.2|19433.2|19556.03|19436.03|19556.03|19436.03|19552.84|19432.84|10
1633110280000|2021-10-01 17:44:40|19556.17|19436.17|19557.69|19437.69|19558.33|19438.33|19556.17|19436.17|9
1633110290000|2021-10-01 17:44:50|19558.05|19438.05|19558.05|19438.05|19559.24|19439.24|19558.05|19438.05|9
1633110300000|2021-10-01 17:45:00|19558.26|19438.26|19558.96|19438.96|19558.96|19438.96|19558.11|19438.11|9
1633110310000|2021-10-01 17:45:10|19559.07|19439.07|19561.09|19441.09|19561.15|19441.15|19559.07|19439.07|9
1633110320000|2021-10-01 17:45:20|19561.62|19441.62|19561.72|19441.72|19562.41|19442.41|19560.69|19440.69|10
1633110330000|2021-10-01 17:45:30|19561.92|19441.92|19561.18|19441.18|19561.92|19441.92|19560.19|19440.19|10
1633110340000|2021-10-01 17:45:40|19562.41|19442.41|19565.12|19445.12|19565.12|19445.12|19562.41|19442.41|9
1633110350000|2021-10-01 17:45:50|19565.11|19445.11|19564.13|19444.13|19565.18|19445.18|19563.46|19443.46|10
1633110360000|2021-10-01 17:46:00|19563.89|19443.89|19563.89|19443.89|19564.09|19444.09|19563.18|19443.18|10
1633110370000|2021-10-01 17:46:10|19563.99|19443.99|19563.85|19443.85|19564.5|19444.5|19563.66|19443.66|9
1633110380000|2021-10-01 17:46:20|19563.71|19443.71|19563.64|19443.64|19563.71|19443.71|19562.15|19442.15|10
1633110390000|2021-10-01 17:46:30|19563.46|19443.46|19565.73|19445.73|19565.76|19445.76|19563.46|19443.46|10
1633110400000|2021-10-01 17:46:40|19565.7|19445.7|19566.43|19446.43|19566.43|19446.43|19564.16|19444.16|10
1633110410000|2021-10-01 17:46:50|19566.46|19446.46|19567.88|19447.88|19568.1|19448.1|19566.46|19446.46|10
1633110420000|2021-10-01 17:47:00|19567.78|19447.78|19571.22|19451.22|19571.22|19451.22|19567.78|19447.78|9
1633110430000|2021-10-01 17:47:10|19572.14|19452.14|19578.74|19458.74|19578.74|19458.74|19572.14|19452.14|10
1633110440000|2021-10-01 17:47:20|19579.22|19459.22|19583.36|19463.36|19584.02|19464.02|19579.22|19459.22|9
1633110450000|2021-10-01 17:47:30|19583.86|19463.86|19587.27|19467.27|19587.59|19467.59|19583.86|19463.86|9
1633110460000|2021-10-01 17:47:40|19587.07|19467.07|19590.61|19470.61|19590.61|19470.61|19587.07|19467.07|10
1633110470000|2021-10-01 17:47:50|19590.64|19470.64|19593.12|19473.12|19593.12|19473.12|19590.64|19470.64|10
1633110480000|2021-10-01 17:48:00|19593.58|19473.58|19593.79|19473.79|19594.13|19474.13|19593.27|19473.27|9
1633110490000|2021-10-01 17:48:10|19595|19475|19596.91|19476.91|19596.91|19476.91|19594.58|19474.58|9
1633110500000|2021-10-01 17:48:20|19596.74|19476.74|19602.4|19482.4|19602.4|19482.4|19596.74|19476.74|10
1633110510000|2021-10-01 17:48:30|19607.09|19487.09|19609.72|19489.72|19611.47|19491.47|19607.09|19487.09|10
1633110520000|2021-10-01 17:48:40|19609.7|19489.7|19609.71|19489.71|19610.4|19490.4|19609.32|19489.32|10
1633110530000|2021-10-01 17:48:50|19609.55|19489.55|19604.41|19484.41|19609.55|19489.55|19604.41|19484.41|10
1633110540000|2021-10-01 17:49:00|19604.43|19484.43|19604.69|19484.69|19604.69|19484.69|19603.04|19483.04|10
1633110550000|2021-10-01 17:49:10|19604.14|19484.14|19599.23|19479.23|19604.14|19484.14|19599.23|19479.23|10
1633110560000|2021-10-01 17:49:20|19599.43|19479.43|19598.78|19478.78|19599.72|19479.72|19598.4|19478.4|10
1633110570000|2021-10-01 17:49:30|19598.94|19478.94|19599.7|19479.7|19599.95|19479.95|19598.94|19478.94|9
1633110580000|2021-10-01 17:49:40|19600.09|19480.09|19602.34|19482.34|19602.34|19482.34|19600.09|19480.09|9
1633110590000|2021-10-01 17:49:50|19602.21|19482.21|19603.19|19483.19|19603.45|19483.45|19602.01|19482.01|9
1633110600000|2021-10-01 17:50:00|19603.68|19483.68|19603.31|19483.31|19604.1|19484.1|19603.31|19483.31|10
1633110610000|2021-10-01 17:50:10|19603.57|19483.57|19599.66|19479.66|19603.57|19483.57|19599.66|19479.66|10
1633110620000|2021-10-01 17:50:20|19599.74|19479.74|19595|19475|19599.74|19479.74|19595|19475|10
1633110630000|2021-10-01 17:50:30|19595.13|19475.13|19591.49|19471.49|19595.13|19475.13|19591.49|19471.49|10
1633110640000|2021-10-01 17:50:40|19591.21|19471.21|19581.61|19461.61|19591.21|19471.21|19581.61|19461.61|10
1633110650000|2021-10-01 17:50:50|19581.08|19461.08|19577.48|19457.48|19581.08|19461.08|19577.48|19457.48|10
1633110660000|2021-10-01 17:51:00|19575.25|19455.25|19571.75|19451.75|19575.25|19455.25|19571.64|19451.64|10
1633110670000|2021-10-01 17:51:10|19571.47|19451.47|19568.25|19448.25|19571.47|19451.47|19568.25|19448.25|10
1633110680000|2021-10-01 17:51:20|19567.67|19447.67|19564.34|19444.34|19567.72|19447.72|19564.34|19444.34|10
1633110690000|2021-10-01 17:51:30|19563.95|19443.95|19562.09|19442.09|19563.95|19443.95|19562.09|19442.09|10
1633110700000|2021-10-01 17:51:40|19562.29|19442.29|19560.04|19440.04|19562.46|19442.46|19560.04|19440.04|9
1633110710000|2021-10-01 17:51:50|19560.47|19440.47|19558.71|19438.71|19560.47|19440.47|19558.24|19438.24|9
1633110720000|2021-10-01 17:52:00|19558.67|19438.67|19554.02|19434.02|19558.67|19438.67|19553.63|19433.63|10
1633110730000|2021-10-01 17:52:10|19553.53|19433.53|19555.53|19435.53|19555.53|19435.53|19553.53|19433.53|10
1633110740000|2021-10-01 17:52:20|19555.74|19435.74|19554.51|19434.51|19556.67|19436.67|19554.51|19434.51|10
1633110750000|2021-10-01 17:52:30|19554.31|19434.31|19554.21|19434.21|19554.67|19434.67|19553.63|19433.63|10
1633110760000|2021-10-01 17:52:40|19554.55|19434.55|19556.29|19436.29|19556.29|19436.29|19554.55|19434.55|8
1633110770000|2021-10-01 17:52:50|19557.3|19437.3|19557.52|19437.52|19557.52|19437.52|19556.63|19436.63|10
1633110780000|2021-10-01 17:53:00|19557.43|19437.43|19558.78|19438.78|19558.78|19438.78|19557.43|19437.43|10
1633110790000|2021-10-01 17:53:10|19559.41|19439.41|19559.86|19439.86|19560.74|19440.74|19559.3|19439.3|10
1633110800000|2021-10-01 17:53:20|19560.21|19440.21|19563.09|19443.09|19563.66|19443.66|19560.21|19440.21|9
1633110810000|2021-10-01 17:53:30|19564.45|19444.45|19564.43|19444.43|19564.71|19444.71|19564.25|19444.25|9
1633110820000|2021-10-01 17:53:40|19565.01|19445.01|19566.18|19446.18|19566.37|19446.37|19565.01|19445.01|10
1633110830000|2021-10-01 17:53:50|19567.18|19447.18|19568.64|19448.64|19568.91|19448.91|19567.18|19447.18|10
1633110840000|2021-10-01 17:54:00|19568.68|19448.68|19568.18|19448.18|19569.27|19449.27|19567.24|19447.24|10
1633110850000|2021-10-01 17:54:10|19569.02|19449.02|19572.57|19452.57|19572.57|19452.57|19569.02|19449.02|10
1633110860000|2021-10-01 17:54:20|19573.29|19453.29|19573.47|19453.47|19573.82|19453.82|19573.22|19453.22|9
1633110870000|2021-10-01 17:54:30|19573.46|19453.46|19574.26|19454.26|19574.41|19454.41|19572.91|19452.91|10
1633110880000|2021-10-01 17:54:40|19574.24|19454.24|19577.41|19457.41|19577.41|19457.41|19574.24|19454.24|10
1633110890000|2021-10-01 17:54:50|19578.27|19458.27|19585.14|19465.14|19585.36|19465.36|19578.27|19458.27|10
1633110900000|2021-10-01 17:55:00|19586.27|19466.27|19585.61|19465.61|19586.65|19466.65|19585.54|19465.54|10
1633110910000|2021-10-01 17:55:10|19585.45|19465.45|19582.74|19462.74|19585.45|19465.45|19582.64|19462.64|10
1633110920000|2021-10-01 17:55:20|19582.93|19462.93|19580.5|19460.5|19583.02|19463.02|19580.5|19460.5|10
1633110930000|2021-10-01 17:55:30|19580.12|19460.12|19579.01|19459.01|19580.12|19460.12|19578.78|19458.78|10
1633110940000|2021-10-01 17:55:40|19579|19459|19578.98|19458.98|19579.97|19459.97|19578.98|19458.98|10
1633110950000|2021-10-01 17:55:50|19579.02|19459.02|19577.49|19457.49|19579.09|19459.09|19577.49|19457.49|10
1633110960000|2021-10-01 17:56:00|19577.54|19457.54|19576.47|19456.47|19577.54|19457.54|19576.47|19456.47|10
1633110970000|2021-10-01 17:56:10|19577|19457|19578.17|19458.17|19578.17|19458.17|19576.31|19456.31|10
1633110980000|2021-10-01 17:56:20|19578.47|19458.47|19578.51|19458.51|19579.39|19459.39|19578.01|19458.01|8
1633110990000|2021-10-01 17:56:30|19579.4|19459.4|19580.89|19460.89|19580.89|19460.89|19579.4|19459.4|9
1633111000000|2021-10-01 17:56:40|19580.94|19460.94|19583.14|19463.14|19583.92|19463.92|19580.94|19460.94|10
1633111010000|2021-10-01 17:56:50|19583.24|19463.24|19583.51|19463.51|19583.53|19463.53|19582.69|19462.69|10
1633111020000|2021-10-01 17:57:00|19583.61|19463.61|19586.19|19466.19|19586.3|19466.3|19583.6|19463.6|10
1633111030000|2021-10-01 17:57:10|19586.65|19466.65|19587.67|19467.67|19587.67|19467.67|19586.65|19466.65|8
1633111040000|2021-10-01 17:57:20|19587.56|19467.56|19587.35|19467.35|19587.84|19467.84|19587.08|19467.08|9
1633111050000|2021-10-01 17:57:30|19587.21|19467.21|19587.15|19467.15|19587.34|19467.34|19586.97|19466.97|9
1633111060000|2021-10-01 17:57:40|19586.97|19466.97|19587.52|19467.52|19587.68|19467.68|19586.97|19466.97|9
1633111070000|2021-10-01 17:57:50|19588.32|19468.32|19588.83|19468.83|19588.88|19468.88|19588.1|19468.1|9
1633111080000|2021-10-01 17:58:00|19588.92|19468.92|19588.83|19468.83|19588.92|19468.92|19588.39|19468.39|10
1633111090000|2021-10-01 17:58:10|19588.81|19468.81|19589.6|19469.6|19589.6|19469.6|19588.8|19468.8|9
1633111100000|2021-10-01 17:58:20|19589.24|19469.24|19591.17|19471.17|19591.2|19471.2|19589.24|19469.24|10
1633111110000|2021-10-01 17:58:30|19591.3|19471.3|19595.6|19475.6|19595.6|19475.6|19591.3|19471.3|10
1633111120000|2021-10-01 17:58:40|19595.7|19475.7|19595.04|19475.04|19596.37|19476.37|19594.66|19474.66|10
1633111130000|2021-10-01 17:58:50|19594.83|19474.83|19591.35|19471.35|19594.83|19474.83|19591.35|19471.35|10
1633111140000|2021-10-01 17:59:00|19590.82|19470.82|19591.64|19471.64|19591.75|19471.75|19590.78|19470.78|10
1633111150000|2021-10-01 17:59:10|19591.92|19471.92|19591.98|19471.98|19592.9|19472.9|19591.83|19471.83|10
1633111160000|2021-10-01 17:59:20|19592.23|19472.23|19591.46|19471.46|19592.25|19472.25|19590.97|19470.97|10
1633111170000|2021-10-01 17:59:30|19591|19471|19591.34|19471.34|19591.79|19471.79|19591|19471|8
1633111180000|2021-10-01 17:59:40|19591.23|19471.23|19591.82|19471.82|19591.82|19471.82|19590.61|19470.61|10
1633111190000|2021-10-01 17:59:50|19591.9|19471.9|19592.56|19472.56|19592.56|19472.56|19590.2|19470.2|10
1633111200000|2021-10-01 18:00:00|19592.77|19472.77|19593.01|19473.01|19593.38|19473.38|19592.77|19472.77|10
1633111210000|2021-10-01 18:00:10|19592.11|19472.11|19588.91|19468.91|19592.36|19472.36|19588.9|19468.9|10
1633111220000|2021-10-01 18:00:20|19588.37|19468.37|19585.31|19465.31|19588.37|19468.37|19585.3|19465.3|10
1633111230000|2021-10-01 18:00:30|19584.96|19464.96|19583.32|19463.32|19584.96|19464.96|19583.32|19463.32|10
1633111240000|2021-10-01 18:00:40|19582.51|19462.51|19581.51|19461.51|19582.77|19462.77|19581.35|19461.35|9
1633111250000|2021-10-01 18:00:50|19581.48|19461.48|19580.88|19460.88|19581.48|19461.48|19580.58|19460.58|9
1633111260000|2021-10-01 18:01:00|19580.63|19460.63|19575.76|19455.76|19580.63|19460.63|19574.74|19454.74|10
1633111270000|2021-10-01 18:01:10|19576.29|19456.29|19575.37|19455.37|19577.88|19457.88|19575.37|19455.37|10
1633111280000|2021-10-01 18:01:20|19574.44|19454.44|19571.54|19451.54|19574.44|19454.44|19571.54|19451.54|10
1633111290000|2021-10-01 18:01:30|19571.51|19451.51|19567.86|19447.86|19571.51|19451.51|19567.86|19447.86|10
1633111300000|2021-10-01 18:01:40|19567.89|19447.89|19564|19444|19567.89|19447.89|19564|19444|10
1633111310000|2021-10-01 18:01:50|19564.03|19444.03|19557.89|19437.89|19564.72|19444.72|19557.89|19437.89|9
1633111320000|2021-10-01 18:02:00|19557.24|19437.24|19554.44|19434.44|19557.24|19437.24|19553.39|19433.39|10
1633111330000|2021-10-01 18:02:10|19552.58|19432.58|19552.64|19432.64|19552.64|19432.64|19551.6|19431.6|9
1633111340000|2021-10-01 18:02:20|19552.97|19432.97|19551.99|19431.99|19555.93|19435.93|19551.99|19431.99|10
1633111350000|2021-10-01 18:02:30|19552.96|19432.96|19562.33|19442.33|19562.33|19442.33|19552.96|19432.96|10
1633111360000|2021-10-01 18:02:40|19563.3|19443.3|19569.73|19449.73|19569.78|19449.78|19563.3|19443.3|10
1633111370000|2021-10-01 18:02:50|19569.76|19449.76|19575.51|19455.51|19575.51|19455.51|19569.58|19449.58|10
1633111380000|2021-10-01 18:03:00|19576.04|19456.04|19578.07|19458.07|19578.07|19458.07|19574.36|19454.36|10
1633111390000|2021-10-01 18:03:10|19577.34|19457.34|19579.43|19459.43|19579.8|19459.8|19577.34|19457.34|9
1633111400000|2021-10-01 18:03:20|19579.74|19459.74|19577.4|19457.4|19579.74|19459.74|19577.4|19457.4|8
1633111410000|2021-10-01 18:03:30|19576.41|19456.41|19580.36|19460.36|19580.36|19460.36|19576.41|19456.41|10
1633111420000|2021-10-01 18:03:40|19581.12|19461.12|19578.1|19458.1|19581.12|19461.12|19578.1|19458.1|10
1633111430000|2021-10-01 18:03:50|19577.59|19457.59|19575.48|19455.48|19579.26|19459.26|19575.48|19455.48|10
1633111440000|2021-10-01 18:04:00|19576.12|19456.12|19564.7|19444.7|19576.12|19456.12|19564.7|19444.7|10
1633111450000|2021-10-01 18:04:10|19563.07|19443.07|19556.26|19436.26|19563.07|19443.07|19556.26|19436.26|10
1633111460000|2021-10-01 18:04:20|19556.96|19436.96|19559.8|19439.8|19559.8|19439.8|19556.96|19436.96|9
1633111470000|2021-10-01 18:04:30|19560.11|19440.11|19561.47|19441.47|19561.73|19441.73|19559.9|19439.9|9
1633111480000|2021-10-01 18:04:40|19561.68|19441.68|19564.39|19444.39|19564.9|19444.9|19561.68|19441.68|10
1633111490000|2021-10-01 18:04:50|19563.63|19443.63|19563.4|19443.4|19564.12|19444.12|19563.05|19443.05|10
1633111500000|2021-10-01 18:05:00|19563.63|19443.63|19564.99|19444.99|19565.07|19445.07|19563.46|19443.46|10
1633111510000|2021-10-01 18:05:10|19565.37|19445.37|19565.2|19445.2|19566.17|19446.17|19564.83|19444.83|10
1633111520000|2021-10-01 18:05:20|19565.17|19445.17|19564.57|19444.57|19565.4|19445.4|19564.27|19444.27|9
1633111530000|2021-10-01 18:05:30|19564.86|19444.86|19563.9|19443.9|19564.86|19444.86|19563.42|19443.42|9
1633111540000|2021-10-01 18:05:40|19562.73|19442.73|19561.64|19441.64|19562.73|19442.73|19561.64|19441.64|7
1633111550000|2021-10-01 18:05:50|19561.57|19441.57|19561.28|19441.28|19561.71|19441.71|19560.85|19440.85|8
1633111560000|2021-10-01 18:06:00|19561.48|19441.48|19562.56|19442.56|19562.62|19442.62|19561.48|19441.48|10
1633111570000|2021-10-01 18:06:10|19562.57|19442.57|19564.86|19444.86|19565.05|19445.05|19562.57|19442.57|10
1633111580000|2021-10-01 18:06:20|19565.88|19445.88|19570.8|19450.8|19570.8|19450.8|19565.88|19445.88|10
1633111590000|2021-10-01 18:06:30|19570.79|19450.79|19568.15|19448.15|19570.79|19450.79|19568.15|19448.15|10
1633111600000|2021-10-01 18:06:40|19568.26|19448.26|19569.75|19449.75|19569.75|19449.75|19568.26|19448.26|10
1633111610000|2021-10-01 18:06:50|19569.31|19449.31|19567.88|19447.88|19569.32|19449.32|19567.75|19447.75|10
1633111620000|2021-10-01 18:07:00|19567.7|19447.7|19568.26|19448.26|19568.26|19448.26|19567.42|19447.42|10
1633111630000|2021-10-01 18:07:10|19567.79|19447.79|19566.71|19446.71|19567.83|19447.83|19566.71|19446.71|10
1633111640000|2021-10-01 18:07:20|19567.06|19447.06|19568.01|19448.01|19568.01|19448.01|19567.06|19447.06|8
1633111650000|2021-10-01 18:07:30|19568.18|19448.18|19567.38|19447.38|19568.26|19448.26|19567.27|19447.27|9
1633111660000|2021-10-01 18:07:40|19567.51|19447.51|19568.6|19448.6|19568.6|19448.6|19567.51|19447.51|10
1633111670000|2021-10-01 18:07:50|19568.9|19448.9|19566.77|19446.77|19568.9|19448.9|19566.77|19446.77|10
1633111680000|2021-10-01 18:08:00|19565.6|19445.6|19560.23|19440.23|19565.6|19445.6|19558.11|19438.11|10
1633111690000|2021-10-01 18:08:10|19559.38|19439.38|19560.56|19440.56|19560.56|19440.56|19559.38|19439.38|9
1633111700000|2021-10-01 18:08:20|19560.69|19440.69|19561.56|19441.56|19561.73|19441.73|19560.4|19440.4|10
1633111710000|2021-10-01 18:08:30|19561.21|19441.21|19562.75|19442.75|19562.81|19442.81|19561.21|19441.21|10
1633111720000|2021-10-01 18:08:40|19563.03|19443.03|19563.61|19443.61|19564.33|19444.33|19562.95|19442.95|10
1633111730000|2021-10-01 18:08:50|19564.49|19444.49|19564.59|19444.59|19565.34|19445.34|19564.49|19444.49|9
1633111740000|2021-10-01 18:09:00|19564.46|19444.46|19563.31|19443.31|19564.91|19444.91|19563.31|19443.31|8
1633111750000|2021-10-01 18:09:10|19562.5|19442.5|19560.78|19440.78|19563.1|19443.1|19560.7|19440.7|9
1633111760000|2021-10-01 18:09:20|19560.74|19440.74|19558.88|19438.88|19560.74|19440.74|19558.88|19438.88|8
1633111770000|2021-10-01 18:09:30|19558.9|19438.9|19557.23|19437.23|19558.9|19438.9|19557.23|19437.23|9
1633111780000|2021-10-01 18:09:40|19557.08|19437.08|19560.06|19440.06|19560.06|19440.06|19557.08|19437.08|10
1633111790000|2021-10-01 18:09:50|19559.2|19439.2|19561.11|19441.11|19561.11|19441.11|19559.2|19439.2|10
1633111800000|2021-10-01 18:10:00|19560.62|19440.62|19562.21|19442.21|19562.46|19442.46|19560.13|19440.13|10
1633111810000|2021-10-01 18:10:10|19562.66|19442.66|19563.19|19443.19|19563.88|19443.88|19562.66|19442.66|9
1633111820000|2021-10-01 18:10:20|19564.11|19444.11|19561.38|19441.38|19564.11|19444.11|19561.26|19441.26|10
1633111830000|2021-10-01 18:10:30|19561.31|19441.31|19560.6|19440.6|19561.31|19441.31|19560.6|19440.6|10
1633111840000|2021-10-01 18:10:40|19560.99|19440.99|19561.76|19441.76|19561.76|19441.76|19560.3|19440.3|10
1633111850000|2021-10-01 18:10:50|19562.48|19442.48|19560.09|19440.09|19562.6|19442.6|19560.09|19440.09|10
1633111860000|2021-10-01 18:11:00|19559.88|19439.88|19559.2|19439.2|19559.88|19439.88|19559.02|19439.02|10
1633111870000|2021-10-01 18:11:10|19559.15|19439.15|19561.62|19441.62|19561.88|19441.88|19559.15|19439.15|9
1633111880000|2021-10-01 18:11:20|19561.5|19441.5|19560.01|19440.01|19561.5|19441.5|19560.01|19440.01|8
1633111890000|2021-10-01 18:11:30|19560.14|19440.14|19557.33|19437.33|19560.14|19440.14|19557.33|19437.33|10
1633111900000|2021-10-01 18:11:40|19557.37|19437.37|19557.48|19437.48|19557.85|19437.85|19556.94|19436.94|7
1633111910000|2021-10-01 18:11:50|19557.52|19437.52|19555.83|19435.83|19557.52|19437.52|19555.83|19435.83|9
1633111920000|2021-10-01 18:12:00|19555.19|19435.19|19552.75|19432.75|19555.19|19435.19|19552.75|19432.75|10
1633111930000|2021-10-01 18:12:10|19553.07|19433.07|19548.9|19428.9|19553.07|19433.07|19548.9|19428.9|10
1633111940000|2021-10-01 18:12:20|19548.53|19428.53|19547.52|19427.52|19548.59|19428.59|19546.46|19426.46|10
1633111950000|2021-10-01 18:12:30|19546.44|19426.44|19544.34|19424.34|19546.46|19426.46|19544.34|19424.34|10
1633111960000|2021-10-01 18:12:40|19544.37|19424.37|19542.55|19422.55|19544.7|19424.7|19542.14|19422.14|9
1633111970000|2021-10-01 18:12:50|19541.3|19421.3|19534.1|19414.1|19541.3|19421.3|19534.1|19414.1|10
1633111980000|2021-10-01 18:13:00|19534.16|19414.16|19533.14|19413.14|19534.16|19414.16|19531.36|19411.36|10
1633111990000|2021-10-01 18:13:10|19533.01|19413.01|19533.26|19413.26|19533.69|19413.69|19532.94|19412.94|10
1633112000000|2021-10-01 18:13:20|19533.27|19413.27|19532.77|19412.77|19533.54|19413.54|19532.77|19412.77|8
1633112010000|2021-10-01 18:13:30|19532.59|19412.59|19530.71|19410.71|19532.59|19412.59|19530.71|19410.71|10
1633112020000|2021-10-01 18:13:40|19529.97|19409.97|19528.26|19408.26|19530.09|19410.09|19528.26|19408.26|10
1633112030000|2021-10-01 18:13:50|19528.66|19408.66|19528.05|19408.05|19528.89|19408.89|19527.87|19407.87|10
1633112040000|2021-10-01 18:14:00|19528.76|19408.76|19526.5|19406.5|19528.76|19408.76|19525.34|19405.34|10
1633112050000|2021-10-01 18:14:10|19527.71|19407.71|19524.92|19404.92|19528.46|19408.46|19524.92|19404.92|10
1633112060000|2021-10-01 18:14:20|19524.94|19404.94|19524.17|19404.17|19525.05|19405.05|19524.17|19404.17|10
1633112070000|2021-10-01 18:14:30|19524.67|19404.67|19523.8|19403.8|19524.67|19404.67|19523.57|19403.57|9
1633112080000|2021-10-01 18:14:40|19523.81|19403.81|19523.38|19403.38|19523.98|19403.98|19522.72|19402.72|9
1633112090000|2021-10-01 18:14:50|19524.22|19404.22|19524.98|19404.98|19525.28|19405.28|19523.97|19403.97|10
1633112100000|2021-10-01 18:15:00|19524.9|19404.9|19525.97|19405.97|19526.03|19406.03|19524.9|19404.9|10
1633112110000|2021-10-01 18:15:10|19526.17|19406.17|19525.92|19405.92|19526.46|19406.46|19525.43|19405.43|10
1633112120000|2021-10-01 18:15:20|19525.81|19405.81|19526.4|19406.4|19526.7|19406.7|19525.13|19405.13|10
1633112130000|2021-10-01 18:15:30|19526.53|19406.53|19525.62|19405.62|19526.84|19406.84|19525.37|19405.37|10
1633112140000|2021-10-01 18:15:40|19525.61|19405.61|19526.08|19406.08|19526.08|19406.08|19525.29|19405.29|9
1633112150000|2021-10-01 18:15:50|19525.82|19405.82|19525.22|19405.22|19526.16|19406.16|19525.22|19405.22|9
1633112160000|2021-10-01 18:16:00|19525.24|19405.24|19525.41|19405.41|19526.04|19406.04|19525.23|19405.23|9
1633112170000|2021-10-01 18:16:10|19526.28|19406.28|19526.05|19406.05|19526.28|19406.28|19524.91|19404.91|10
1633112180000|2021-10-01 18:16:20|19526.06|19406.06|19525.25|19405.25|19526.42|19406.42|19525.25|19405.25|8
1633112190000|2021-10-01 18:16:30|19525.29|19405.29|19525.29|19405.29|19525.66|19405.66|19525|19405|9
1633112200000|2021-10-01 18:16:40|19525.28|19405.28|19523.93|19403.93|19525.49|19405.49|19523.93|19403.93|10
1633112210000|2021-10-01 18:16:50|19523.66|19403.66|19519.57|19399.57|19523.66|19403.66|19519.57|19399.57|10
1633112220000|2021-10-01 18:17:00|19520.91|19400.91|19516.97|19396.97|19520.91|19400.91|19516.31|19396.31|10
1633112230000|2021-10-01 18:17:10|19515.58|19395.58|19515.44|19395.44|19517.18|19397.18|19515.01|19395.01|10
1633112240000|2021-10-01 18:17:20|19515.17|19395.17|19502.65|19382.65|19515.17|19395.17|19502.65|19382.65|10
1633112250000|2021-10-01 18:17:30|19502.18|19382.18|19497.36|19377.36|19502.18|19382.18|19497.36|19377.36|9
1633112260000|2021-10-01 18:17:40|19496.93|19376.93|19494.08|19374.08|19497.07|19377.07|19494.08|19374.08|10
1633112270000|2021-10-01 18:17:50|19492.31|19372.31|19492.05|19372.05|19493.16|19373.16|19492.05|19372.05|10
1633112280000|2021-10-01 18:18:00|19493.07|19373.07|19494.27|19374.27|19494.58|19374.58|19492.07|19372.07|10
1633112290000|2021-10-01 18:18:10|19494.51|19374.51|19496.4|19376.4|19497.61|19377.61|19494.51|19374.51|10
1633112300000|2021-10-01 18:18:20|19495.32|19375.32|19497.35|19377.35|19497.35|19377.35|19495.03|19375.03|10
1633112310000|2021-10-01 18:18:30|19497.19|19377.19|19499.18|19379.18|19499.19|19379.19|19497.08|19377.08|10
1633112320000|2021-10-01 18:18:40|19500.35|19380.35|19504.32|19384.32|19504.32|19384.32|19500.35|19380.35|9
1633112330000|2021-10-01 18:18:50|19506.18|19386.18|19510.4|19390.4|19510.4|19390.4|19506.13|19386.13|9
1633112340000|2021-10-01 18:19:00|19510.73|19390.73|19516.8|19396.8|19516.8|19396.8|19510.26|19390.26|10
1633112350000|2021-10-01 18:19:10|19517.06|19397.06|19524.04|19404.04|19524.04|19404.04|19517.06|19397.06|10
1633112360000|2021-10-01 18:19:20|19525.51|19405.51|19525.04|19405.04|19525.52|19405.52|19524.89|19404.89|9
1633112370000|2021-10-01 18:19:30|19525.33|19405.33|19528.86|19408.86|19528.86|19408.86|19525.27|19405.27|9
1633112380000|2021-10-01 18:19:40|19528.84|19408.84|19534.14|19414.14|19534.14|19414.14|19528.84|19408.84|10
1633112390000|2021-10-01 18:19:50|19534.68|19414.68|19539.65|19419.65|19539.65|19419.65|19534.68|19414.68|10
1633112400000|2021-10-01 18:20:00|19539.71|19419.71|19541.64|19421.64|19542.05|19422.05|19539.66|19419.66|9
1633112410000|2021-10-01 18:20:10|19541.52|19421.52|19543.8|19423.8|19544.65|19424.65|19541.52|19421.52|9
1633112420000|2021-10-01 18:20:20|19543.89|19423.89|19543.73|19423.73|19544.84|19424.84|19543.45|19423.45|10
1633112430000|2021-10-01 18:20:30|19542.74|19422.74|19541.58|19421.58|19542.74|19422.74|19541.16|19421.16|10
1633112440000|2021-10-01 18:20:40|19541.86|19421.86|19542.9|19422.9|19543.19|19423.19|19541.86|19421.86|8
1633112450000|2021-10-01 18:20:50|19542.09|19422.09|19540.72|19420.72|19542.26|19422.26|19540.62|19420.62|9
1633112460000|2021-10-01 18:21:00|19540.8|19420.8|19537.58|19417.58|19540.8|19420.8|19537.58|19417.58|8
1633112470000|2021-10-01 18:21:10|19536.96|19416.96|19532.99|19412.99|19536.96|19416.96|19532.99|19412.99|10
1633112480000|2021-10-01 18:21:20|19533.49|19413.49|19534.51|19414.51|19534.51|19414.51|19533.24|19413.24|9
1633112490000|2021-10-01 18:21:30|19535.15|19415.15|19536.65|19416.65|19536.65|19416.65|19535.07|19415.07|9
1633112500000|2021-10-01 18:21:40|19537.46|19417.46|19539.12|19419.12|19539.12|19419.12|19537.46|19417.46|8
1633112510000|2021-10-01 18:21:50|19539.45|19419.45|19542.38|19422.38|19542.52|19422.52|19539.45|19419.45|9
1633112520000|2021-10-01 18:22:00|19542.44|19422.44|19543.6|19423.6|19543.6|19423.6|19541.91|19421.91|10
1633112530000|2021-10-01 18:22:10|19543.58|19423.58|19547.61|19427.61|19547.61|19427.61|19543.58|19423.58|10
1633112540000|2021-10-01 18:22:20|19547.69|19427.69|19545.04|19425.04|19547.96|19427.96|19545.04|19425.04|10
1633112550000|2021-10-01 18:22:30|19545.63|19425.63|19544.31|19424.31|19545.82|19425.82|19544.31|19424.31|10
1633112560000|2021-10-01 18:22:40|19544.23|19424.23|19544.39|19424.39|19544.98|19424.98|19544.11|19424.11|9
1633112570000|2021-10-01 18:22:50|19544.51|19424.51|19543.88|19423.88|19544.51|19424.51|19543.88|19423.88|9
1633112580000|2021-10-01 18:23:00|19542.59|19422.59|19539.57|19419.57|19542.86|19422.86|19539.56|19419.56|10
1633112590000|2021-10-01 18:23:10|19538.18|19418.18|19536.35|19416.35|19538.61|19418.61|19536.35|19416.35|10
1633112600000|2021-10-01 18:23:20|19536.48|19416.48|19536.14|19416.14|19536.64|19416.64|19536.04|19416.04|8
1633112610000|2021-10-01 18:23:30|19536.23|19416.23|19535.86|19415.86|19536.23|19416.23|19535.68|19415.68|7
1633112620000|2021-10-01 18:23:40|19535.94|19415.94|19538.35|19418.35|19538.35|19418.35|19535.85|19415.85|9
1633112630000|2021-10-01 18:23:50|19538.72|19418.72|19540|19420|19540|19420|19538.72|19418.72|9
1633112640000|2021-10-01 18:24:00|19539.91|19419.91|19541.72|19421.72|19541.72|19421.72|19539.91|19419.91|6
1633112650000|2021-10-01 18:24:10|19543.63|19423.63|19545|19425|19545.29|19425.29|19543.63|19423.63|8
1633112660000|2021-10-01 18:24:20|19544.99|19424.99|19543.93|19423.93|19544.99|19424.99|19543.93|19423.93|9
1633112670000|2021-10-01 18:24:30|19543.91|19423.91|19543.05|19423.05|19543.91|19423.91|19543.05|19423.05|7
1633112680000|2021-10-01 18:24:40|19542.99|19422.99|19543.84|19423.84|19543.88|19423.88|19542.86|19422.86|9
1633112690000|2021-10-01 18:24:50|19543.68|19423.68|19543.54|19423.54|19544.01|19424.01|19543.4|19423.4|7
1633112700000|2021-10-01 18:25:00|19543.55|19423.55|19544.22|19424.22|19544.22|19424.22|19543.55|19423.55|7
1633112710000|2021-10-01 18:25:10|19544.25|19424.25|19542.55|19422.55|19544.25|19424.25|19542.55|19422.55|10
1633112720000|2021-10-01 18:25:20|19541.96|19421.96|19541.23|19421.23|19542.01|19422.01|19541.23|19421.23|8
1633112730000|2021-10-01 18:25:30|19541.17|19421.17|19539.67|19419.67|19541.32|19421.32|19539.56|19419.56|9
1633112740000|2021-10-01 18:25:40|19539.83|19419.83|19539.52|19419.52|19539.83|19419.83|19539.34|19419.34|10
1633112750000|2021-10-01 18:25:50|19539.48|19419.48|19539.76|19419.76|19540.15|19420.15|19539.21|19419.21|9
1633112760000|2021-10-01 18:26:00|19538.99|19418.99|19540.96|19420.96|19540.97|19420.97|19538.99|19418.99|8
1633112770000|2021-10-01 18:26:10|19541.07|19421.07|19542.89|19422.89|19542.93|19422.93|19541.07|19421.07|10
1633112780000|2021-10-01 18:26:20|19542.91|19422.91|19539.29|19419.29|19543.88|19423.88|19538.2|19418.2|10
1633112790000|2021-10-01 18:26:30|19541.37|19421.37|19571.63|19451.63|19571.63|19451.63|19541.37|19421.37|10
1633112800000|2021-10-01 18:26:40|19570.9|19450.9|19577.17|19457.17|19577.33|19457.33|19570.9|19450.9|10
1633112810000|2021-10-01 18:26:50|19577.34|19457.34|19574.48|19454.48|19577.34|19457.34|19573.71|19453.71|10
1633112820000|2021-10-01 18:27:00|19574.02|19454.02|19582.26|19462.26|19582.26|19462.26|19572.96|19452.96|10
1633112830000|2021-10-01 18:27:10|19583.27|19463.27|19593.89|19473.89|19593.89|19473.89|19583.27|19463.27|10
1633112840000|2021-10-01 18:27:20|19596.26|19476.26|19612.77|19492.77|19612.77|19492.77|19595.65|19475.65|10
1633112850000|2021-10-01 18:27:30|19612.15|19492.15|19617.97|19497.97|19617.97|19497.97|19609.52|19489.52|10
1633112860000|2021-10-01 18:27:40|19618.14|19498.14|19629.33|19509.33|19629.33|19509.33|19617.73|19497.73|10
1633112870000|2021-10-01 18:27:50|19629.84|19509.84|19624.65|19504.65|19630.04|19510.04|19624.65|19504.65|10
1633112880000|2021-10-01 18:28:00|19625.07|19505.07|19619.27|19499.27|19625.07|19505.07|19618.85|19498.85|10
1633112890000|2021-10-01 18:28:10|19618.36|19498.36|19611.36|19491.36|19619.55|19499.55|19611.36|19491.36|10
1633112900000|2021-10-01 18:28:20|19610.58|19490.58|19603.3|19483.3|19610.58|19490.58|19603.3|19483.3|9
1633112910000|2021-10-01 18:28:30|19603.78|19483.78|19599.82|19479.82|19603.78|19483.78|19599.7|19479.7|10
1633112920000|2021-10-01 18:28:40|19599.3|19479.3|19596.55|19476.55|19599.3|19479.3|19596.55|19476.55|10
1633112930000|2021-10-01 18:28:50|19596.87|19476.87|19598.87|19478.87|19598.87|19478.87|19596.76|19476.76|9
1633112940000|2021-10-01 18:29:00|19599.29|19479.29|19600.06|19480.06|19600.91|19480.91|19599.29|19479.29|10
1633112950000|2021-10-01 18:29:10|19600.19|19480.19|19600.88|19480.88|19601.06|19481.06|19600.07|19480.07|10
1633112960000|2021-10-01 18:29:20|19601.27|19481.27|19601.87|19481.87|19602.92|19482.92|19601.27|19481.27|10
1633112970000|2021-10-01 18:29:30|19601.8|19481.8|19598.51|19478.51|19601.8|19481.8|19598.51|19478.51|10
1633112980000|2021-10-01 18:29:40|19598.26|19478.26|19595.79|19475.79|19599.59|19479.59|19595.28|19475.28|10
1633112990000|2021-10-01 18:29:50|19595.98|19475.98|19594.78|19474.78|19596.15|19476.15|19594.23|19474.23|9
1633113000000|2021-10-01 18:30:00|19594.73|19474.73|19593.73|19473.73|19594.81|19474.81|19593.59|19473.59|10
1633113010000|2021-10-01 18:30:10|19593.05|19473.05|19594.41|19474.41|19594.51|19474.51|19593.05|19473.05|10
1633113020000|2021-10-01 18:30:20|19594.44|19474.44|19592.31|19472.31|19594.44|19474.44|19592.31|19472.31|10
1633113030000|2021-10-01 18:30:30|19591.53|19471.53|19587.29|19467.29|19591.53|19471.53|19587.15|19467.15|10
1633113040000|2021-10-01 18:30:40|19587|19467|19586.18|19466.18|19587|19467|19585.6|19465.6|10
1633113050000|2021-10-01 18:30:50|19586.2|19466.2|19582.74|19462.74|19586.2|19466.2|19582.23|19462.23|10
1633113060000|2021-10-01 18:31:00|19582.52|19462.52|19580.43|19460.43|19583.16|19463.16|19579.83|19459.83|10
1633113070000|2021-10-01 18:31:10|19580.33|19460.33|19584.5|19464.5|19584.5|19464.5|19580.33|19460.33|10
1633113080000|2021-10-01 18:31:20|19584.3|19464.3|19588.06|19468.06|19588.06|19468.06|19584.3|19464.3|10
1633113090000|2021-10-01 18:31:30|19588.27|19468.27|19592.42|19472.42|19592.42|19472.42|19588.27|19468.27|10
1633113100000|2021-10-01 18:31:40|19592.21|19472.21|19594.29|19474.29|19594.84|19474.84|19592.21|19472.21|10
1633113110000|2021-10-01 18:31:50|19596.21|19476.21|19599.4|19479.4|19599.91|19479.91|19596.21|19476.21|10
1633113120000|2021-10-01 18:32:00|19599.81|19479.81|19598.09|19478.09|19599.81|19479.81|19598.09|19478.09|10
1633113130000|2021-10-01 18:32:10|19598.13|19478.13|19603.1|19483.1|19603.1|19483.1|19597.59|19477.59|10
1633113140000|2021-10-01 18:32:20|19605.42|19485.42|19613.1|19493.1|19613.1|19493.1|19605.42|19485.42|10
1633113150000|2021-10-01 18:32:30|19613.59|19493.59|19621.26|19501.26|19621.46|19501.46|19613.59|19493.59|10
1633113160000|2021-10-01 18:32:40|19620.97|19500.97|19617|19497|19620.97|19500.97|19616.09|19496.09|10
1633113170000|2021-10-01 18:32:50|19615.7|19495.7|19618.77|19498.77|19618.77|19498.77|19615.46|19495.46|10
1633113180000|2021-10-01 18:33:00|19619.97|19499.97|19621.16|19501.16|19621.16|19501.16|19619.97|19499.97|10
1633113190000|2021-10-01 18:33:10|19621.74|19501.74|19627.63|19507.63|19627.63|19507.63|19621.74|19501.74|10
1633113200000|2021-10-01 18:33:20|19627.91|19507.91|19630.61|19510.61|19630.61|19510.61|19627.61|19507.61|10
1633113210000|2021-10-01 18:33:30|19631.3|19511.3|19630.3|19510.3|19631.61|19511.61|19630.3|19510.3|10
1633113220000|2021-10-01 18:33:40|19629.75|19509.75|19630.16|19510.16|19630.39|19510.39|19628.42|19508.42|10
1633113230000|2021-10-01 18:33:50|19629.91|19509.91|19632.73|19512.73|19632.73|19512.73|19629.73|19509.73|10
1633113240000|2021-10-01 18:34:00|19633.26|19513.26|19634.49|19514.49|19634.49|19514.49|19632.81|19512.81|10
1633113250000|2021-10-01 18:34:10|19634.31|19514.31|19639.15|19519.15|19639.15|19519.15|19632.57|19512.57|10
1633113260000|2021-10-01 18:34:20|19639.74|19519.74|19640.58|19520.58|19640.96|19520.96|19639.28|19519.28|10
1633113270000|2021-10-01 18:34:30|19641.31|19521.31|19639.59|19519.59|19641.68|19521.68|19639.51|19519.51|10
1633113280000|2021-10-01 18:34:40|19639|19519|19641.18|19521.18|19641.27|19521.27|19639|19519|9
1633113290000|2021-10-01 18:34:50|19641.12|19521.12|19640.69|19520.69|19641.12|19521.12|19640.26|19520.26|10
1633113300000|2021-10-01 18:35:00|19641.45|19521.45|19642.89|19522.89|19642.93|19522.93|19641.45|19521.45|10
1633113310000|2021-10-01 18:35:10|19643.11|19523.11|19639.34|19519.34|19643.11|19523.11|19639.34|19519.34|9
1633113320000|2021-10-01 18:35:20|19639.88|19519.88|19642.95|19522.95|19642.99|19522.99|19639.88|19519.88|10
1633113330000|2021-10-01 18:35:30|19641.66|19521.66|19636.64|19516.64|19641.66|19521.66|19636.64|19516.64|10
1633113340000|2021-10-01 18:35:40|19636.15|19516.15|19635.36|19515.36|19636.15|19516.15|19635.17|19515.17|9
1633113350000|2021-10-01 18:35:50|19635.55|19515.55|19634.3|19514.3|19635.55|19515.55|19634.3|19514.3|10
1633113360000|2021-10-01 18:36:00|19634.13|19514.13|19635.02|19515.02|19636.76|19516.76|19634.13|19514.13|10
1633113370000|2021-10-01 18:36:10|19635.71|19515.71|19634|19514|19636.11|19516.11|19634|19514|10
1633113380000|2021-10-01 18:36:20|19634.14|19514.14|19631.16|19511.16|19634.14|19514.14|19631.16|19511.16|10
1633113390000|2021-10-01 18:36:30|19630.31|19510.31|19628.76|19508.76|19630.31|19510.31|19628.26|19508.26|9
1633113400000|2021-10-01 18:36:40|19628.75|19508.75|19628|19508|19628.78|19508.78|19627.82|19507.82|9
1633113410000|2021-10-01 18:36:50|19628.13|19508.13|19627.93|19507.93|19628.13|19508.13|19626.81|19506.81|10
1633113420000|2021-10-01 18:37:00|19627.79|19507.79|19626.68|19506.68|19629.84|19509.84|19626.37|19506.37|10
1633113430000|2021-10-01 18:37:10|19626.27|19506.27|19622.07|19502.07|19626.27|19506.27|19622.07|19502.07|10
1633113440000|2021-10-01 18:37:20|19621.33|19501.33|19615.87|19495.87|19621.33|19501.33|19615.87|19495.87|10
1633113450000|2021-10-01 18:37:30|19615.93|19495.93|19614.65|19494.65|19615.93|19495.93|19614.21|19494.21|10
1633113460000|2021-10-01 18:37:40|19614.96|19494.96|19615.3|19495.3|19616.78|19496.78|19614.96|19494.96|9
1633113470000|2021-10-01 18:37:50|19615.86|19495.86|19615.74|19495.74|19615.88|19495.88|19615.18|19495.18|10
1633113480000|2021-10-01 18:38:00|19616.79|19496.79|19614.25|19494.25|19616.79|19496.79|19614.25|19494.25|10
1633113490000|2021-10-01 18:38:10|19613.94|19493.94|19613.28|19493.28|19614.61|19494.61|19612.31|19492.31|10
1633113500000|2021-10-01 18:38:20|19613.55|19493.55|19612.93|19492.93|19614.38|19494.38|19612.93|19492.93|10
1633113510000|2021-10-01 18:38:30|19613.22|19493.22|19612.18|19492.18|19613.4|19493.4|19612.18|19492.18|9
1633113520000|2021-10-01 18:38:40|19612.16|19492.16|19611.46|19491.46|19612.3|19492.3|19610.96|19490.96|9
1633113530000|2021-10-01 18:38:50|19610.57|19490.57|19609.03|19489.03|19610.57|19490.57|19609.03|19489.03|10
1633113540000|2021-10-01 18:39:00|19609.21|19489.21|19607.77|19487.77|19609.78|19489.78|19607.03|19487.03|10
1633113550000|2021-10-01 18:39:10|19607.41|19487.41|19607.63|19487.63|19607.68|19487.68|19607|19487|10
1633113560000|2021-10-01 18:39:20|19607.64|19487.64|19604.29|19484.29|19607.64|19487.64|19604.29|19484.29|8
1633113570000|2021-10-01 18:39:30|19604.18|19484.18|19603.9|19483.9|19604.37|19484.37|19603.88|19483.88|9
1633113580000|2021-10-01 18:39:40|19603.94|19483.94|19601.96|19481.96|19603.94|19483.94|19601.96|19481.96|6
1633113590000|2021-10-01 18:39:50|19602.3|19482.3|19600.35|19480.35|19602.59|19482.59|19600.35|19480.35|9
1633113600000|2021-10-01 18:40:00|19600.47|19480.47|19599.87|19479.87|19601.04|19481.04|19599.42|19479.42|10
1633113610000|2021-10-01 18:40:10|19600.02|19480.02|19604.42|19484.42|19604.42|19484.42|19600.02|19480.02|10
1633113620000|2021-10-01 18:40:20|19604.44|19484.44|19604.01|19484.01|19604.44|19484.44|19603.89|19483.89|8
1633113630000|2021-10-01 18:40:30|19604.72|19484.72|19605.14|19485.14|19605.14|19485.14|19604.63|19484.63|10
1633113640000|2021-10-01 18:40:40|19605.13|19485.13|19603.36|19483.36|19605.91|19485.91|19603.36|19483.36|10
1633113650000|2021-10-01 18:40:50|19603.71|19483.71|19603.27|19483.27|19603.89|19483.89|19603.02|19483.02|9
1633113660000|2021-10-01 18:41:00|19602.73|19482.73|19601.77|19481.77|19603.15|19483.15|19601.77|19481.77|8
1633113670000|2021-10-01 18:41:10|19602.09|19482.09|19602.75|19482.75|19602.75|19482.75|19601.52|19481.52|10
1633113680000|2021-10-01 18:41:20|19603|19483|19600.99|19480.99|19603|19483|19600.99|19480.99|9
1633113690000|2021-10-01 18:41:30|19600.9|19480.9|19603.93|19483.93|19603.93|19483.93|19600.9|19480.9|9
1633113700000|2021-10-01 18:41:40|19605.05|19485.05|19611.69|19491.69|19611.69|19491.69|19605.05|19485.05|10
1633113710000|2021-10-01 18:41:50|19614.08|19494.08|19615.62|19495.62|19617.11|19497.11|19613.77|19493.77|9
1633113720000|2021-10-01 18:42:00|19615.65|19495.65|19619.33|19499.33|19619.33|19499.33|19615.65|19495.65|10
1633113730000|2021-10-01 18:42:10|19619.51|19499.51|19621.18|19501.18|19621.18|19501.18|19618.72|19498.72|10
1633113740000|2021-10-01 18:42:20|19621.9|19501.9|19622.91|19502.91|19622.91|19502.91|19621.9|19501.9|10
1633113750000|2021-10-01 18:42:30|19623.63|19503.63|19626.15|19506.15|19626.15|19506.15|19622.91|19502.91|10
1633113760000|2021-10-01 18:42:40|19625.54|19505.54|19626.97|19506.97|19627.97|19507.97|19625.54|19505.54|10
1633113770000|2021-10-01 18:42:50|19626.99|19506.99|19624.98|19504.98|19627.42|19507.42|19624.97|19504.97|10
1633113780000|2021-10-01 18:43:00|19624.83|19504.83|19623.51|19503.51|19624.83|19504.83|19623.5|19503.5|10
1633113790000|2021-10-01 18:43:10|19623.53|19503.53|19624.02|19504.02|19624.47|19504.47|19623.15|19503.15|9
1633113800000|2021-10-01 18:43:20|19623.79|19503.79|19622.3|19502.3|19623.84|19503.84|19622.3|19502.3|10
1633113810000|2021-10-01 18:43:30|19622.1|19502.1|19621.51|19501.51|19622.39|19502.39|19621.51|19501.51|10
1633113820000|2021-10-01 18:43:40|19621.52|19501.52|19622.27|19502.27|19622.27|19502.27|19621.24|19501.24|10
1633113830000|2021-10-01 18:43:50|19622.48|19502.48|19628.25|19508.25|19629.06|19509.06|19622.48|19502.48|10
1633113840000|2021-10-01 18:44:00|19627.32|19507.32|19626.44|19506.44|19627.9|19507.9|19626.24|19506.24|10
1633113850000|2021-10-01 18:44:10|19626.79|19506.79|19623.08|19503.08|19626.79|19506.79|19623.08|19503.08|10
1633113860000|2021-10-01 18:44:20|19622.75|19502.75|19621.13|19501.13|19622.75|19502.75|19620.8|19500.8|8
1633113870000|2021-10-01 18:44:30|19620.14|19500.14|19621.18|19501.18|19621.34|19501.34|19620.14|19500.14|10
1633113880000|2021-10-01 18:44:40|19620.98|19500.98|19623.54|19503.54|19623.63|19503.63|19620.97|19500.97|10
1633113890000|2021-10-01 18:44:50|19623.8|19503.8|19619.3|19499.3|19623.8|19503.8|19619.3|19499.3|8
1633113900000|2021-10-01 18:45:00|19618.37|19498.37|19619.56|19499.56|19619.56|19499.56|19616.69|19496.69|10
1633113910000|2021-10-01 18:45:10|19619.49|19499.49|19622.42|19502.42|19622.45|19502.45|19619.49|19499.49|10
1633113920000|2021-10-01 18:45:20|19621.92|19501.92|19622.38|19502.38|19622.38|19502.38|19621.29|19501.29|9
1633113930000|2021-10-01 18:45:30|19623.33|19503.33|19627.32|19507.32|19627.32|19507.32|19623.33|19503.33|9
1633113940000|2021-10-01 18:45:40|19627.42|19507.42|19634.88|19514.88|19634.88|19514.88|19627.42|19507.42|10
1633113950000|2021-10-01 18:45:50|19635.23|19515.23|19637.87|19517.87|19637.87|19517.87|19635.23|19515.23|10
1633113960000|2021-10-01 18:46:00|19637.94|19517.94|19644.68|19524.68|19644.68|19524.68|19637.49|19517.49|10
1633113970000|2021-10-01 18:46:10|19645.02|19525.02|19651.01|19531.01|19651.87|19531.87|19645.02|19525.02|10
1633113980000|2021-10-01 18:46:20|19652|19532|19648.57|19528.57|19652|19532|19648.57|19528.57|10
1633113990000|2021-10-01 18:46:30|19648.56|19528.56|19646.22|19526.22|19649.08|19529.08|19646.22|19526.22|10
1633114000000|2021-10-01 18:46:40|19646.05|19526.05|19643.38|19523.38|19646.05|19526.05|19643.13|19523.13|10
1633114010000|2021-10-01 18:46:50|19642.65|19522.65|19635.57|19515.57|19642.65|19522.65|19635.57|19515.57|10
1633114020000|2021-10-01 18:47:00|19635.51|19515.51|19632.18|19512.18|19635.51|19515.51|19632.18|19512.18|10
1633114030000|2021-10-01 18:47:10|19631.66|19511.66|19628.02|19508.02|19631.66|19511.66|19627.47|19507.47|9
1633114040000|2021-10-01 18:47:20|19627.18|19507.18|19623.87|19503.87|19627.18|19507.18|19623.68|19503.68|10
1633114050000|2021-10-01 18:47:30|19622.73|19502.73|19620.97|19500.97|19623.18|19503.18|19620.97|19500.97|10
1633114060000|2021-10-01 18:47:40|19620.89|19500.89|19617.37|19497.37|19620.89|19500.89|19616.85|19496.85|10
1633114070000|2021-10-01 18:47:50|19617.04|19497.04|19613.88|19493.88|19617.19|19497.19|19613.88|19493.88|10
1633114080000|2021-10-01 18:48:00|19613.48|19493.48|19614.29|19494.29|19614.29|19494.29|19612.76|19492.76|10
1633114090000|2021-10-01 18:48:10|19614.16|19494.16|19610.33|19490.33|19614.73|19494.73|19610.33|19490.33|9
1633114100000|2021-10-01 18:48:20|19609.46|19489.46|19606.21|19486.21|19609.46|19489.46|19606.21|19486.21|10
1633114110000|2021-10-01 18:48:30|19606.34|19486.34|19606.59|19486.59|19607.58|19487.58|19606.34|19486.34|9
1633114120000|2021-10-01 18:48:40|19606.63|19486.63|19606.91|19486.91|19607.44|19487.44|19606.63|19486.63|9
1633114130000|2021-10-01 18:48:50|19606.89|19486.89|19606.52|19486.52|19607.44|19487.44|19606.15|19486.15|10
1633114140000|2021-10-01 18:49:00|19606.22|19486.22|19603.9|19483.9|19606.22|19486.22|19603.9|19483.9|10
1633114150000|2021-10-01 18:49:10|19603.68|19483.68|19601.69|19481.69|19603.68|19483.68|19601.69|19481.69|10
1633114160000|2021-10-01 18:49:20|19601.19|19481.19|19600.11|19480.11|19601.38|19481.38|19599.79|19479.79|10
1633114170000|2021-10-01 18:49:30|19599.93|19479.93|19598.97|19478.97|19600.61|19480.61|19598.61|19478.61|10
1633114180000|2021-10-01 18:49:40|19599.21|19479.21|19601.78|19481.78|19601.81|19481.81|19599.21|19479.21|10
1633114190000|2021-10-01 18:49:50|19601.36|19481.36|19602.77|19482.77|19602.84|19482.84|19601.36|19481.36|10
1633114200000|2021-10-01 18:50:00|19603.12|19483.12|19602.67|19482.67|19603.12|19483.12|19602.27|19482.27|10
1633114210000|2021-10-01 18:50:10|19603.13|19483.13|19606.8|19486.8|19606.8|19486.8|19603.13|19483.13|9
1633114220000|2021-10-01 18:50:20|19606.34|19486.34|19606.57|19486.57|19607.33|19487.33|19606.34|19486.34|10
1633114230000|2021-10-01 18:50:30|19605.42|19485.42|19601.8|19481.8|19605.52|19485.52|19601.8|19481.8|10
1633114240000|2021-10-01 18:50:40|19601.69|19481.69|19599.41|19479.41|19601.69|19481.69|19599.41|19479.41|10
1633114250000|2021-10-01 18:50:50|19597.84|19477.84|19595.38|19475.38|19597.84|19477.84|19595.01|19475.01|10
1633114260000|2021-10-01 18:51:00|19595.78|19475.78|19593.96|19473.96|19596.81|19476.81|19593.96|19473.96|10
1633114270000|2021-10-01 18:51:10|19594.4|19474.4|19592.23|19472.23|19594.51|19474.51|19592.23|19472.23|10
1633114280000|2021-10-01 18:51:20|19591.27|19471.27|19590.43|19470.43|19591.27|19471.27|19590.43|19470.43|10
1633114290000|2021-10-01 18:51:30|19590.85|19470.85|19589.99|19469.99|19591.06|19471.06|19589.99|19469.99|9
1633114300000|2021-10-01 18:51:40|19590.57|19470.57|19597.63|19477.63|19597.63|19477.63|19590.57|19470.57|10
1633114310000|2021-10-01 18:51:50|19598.24|19478.24|19599.57|19479.57|19599.57|19479.57|19598.18|19478.18|9
1633114320000|2021-10-01 18:52:00|19599.52|19479.52|19601.01|19481.01|19601.01|19481.01|19598.67|19478.67|9
1633114330000|2021-10-01 18:52:10|19600.47|19480.47|19601.84|19481.84|19601.84|19481.84|19600.25|19480.25|9
1633114340000|2021-10-01 18:52:20|19601.1|19481.1|19598.34|19478.34|19601.1|19481.1|19598.34|19478.34|10
1633114350000|2021-10-01 18:52:30|19597.74|19477.74|19596.02|19476.02|19597.75|19477.75|19595.32|19475.32|10
1633114360000|2021-10-01 18:52:40|19596.36|19476.36|19599.21|19479.21|19599.21|19479.21|19596.36|19476.36|10
1633114370000|2021-10-01 18:52:50|19599.39|19479.39|19599.9|19479.9|19599.97|19479.97|19598.59|19478.59|10
1633114380000|2021-10-01 18:53:00|19600.73|19480.73|19606.62|19486.62|19606.62|19486.62|19600.73|19480.73|10
1633114390000|2021-10-01 18:53:10|19607.39|19487.39|19608.21|19488.21|19608.21|19488.21|19607.39|19487.39|10
1633114400000|2021-10-01 18:53:20|19608.24|19488.24|19610.5|19490.5|19610.57|19490.57|19608.24|19488.24|10
1633114410000|2021-10-01 18:53:30|19610.35|19490.35|19612.6|19492.6|19612.71|19492.71|19610.35|19490.35|10
1633114420000|2021-10-01 18:53:40|19612.95|19492.95|19614.36|19494.36|19615.05|19495.05|19612.95|19492.95|10
1633114430000|2021-10-01 18:53:50|19613.7|19493.7|19617.83|19497.83|19617.83|19497.83|19613.39|19493.39|10
1633114440000|2021-10-01 18:54:00|19617.85|19497.85|19617.6|19497.6|19618.7|19498.7|19617.6|19497.6|9
1633114450000|2021-10-01 18:54:10|19618.01|19498.01|19618.19|19498.19|19618.29|19498.29|19617.16|19497.16|10
1633114460000|2021-10-01 18:54:20|19618.25|19498.25|19621.03|19501.03|19621.03|19501.03|19618.23|19498.23|10
1633114470000|2021-10-01 18:54:30|19621.31|19501.31|19619.73|19499.73|19621.31|19501.31|19619.31|19499.31|10
1633114480000|2021-10-01 18:54:40|19620.41|19500.41|19620.57|19500.57|19620.73|19500.73|19620.22|19500.22|10
1633114490000|2021-10-01 18:54:50|19620.87|19500.87|19621.94|19501.94|19621.94|19501.94|19620.87|19500.87|10
1633114500000|2021-10-01 18:55:00|19622.08|19502.08|19624.38|19504.38|19624.38|19504.38|19622.02|19502.02|9
1633114510000|2021-10-01 18:55:10|19624.63|19504.63|19625.67|19505.67|19625.67|19505.67|19624.63|19504.63|10
1633114520000|2021-10-01 18:55:20|19625.49|19505.49|19625.61|19505.61|19625.74|19505.74|19625.36|19505.36|10
1633114530000|2021-10-01 18:55:30|19625.76|19505.76|19624.32|19504.32|19625.76|19505.76|19624.32|19504.32|10
1633114540000|2021-10-01 18:55:40|19623.19|19503.19|19616.08|19496.08|19623.19|19503.19|19616.08|19496.08|10
1633114550000|2021-10-01 18:55:50|19616.03|19496.03|19612.78|19492.78|19616.54|19496.54|19612.78|19492.78|10
1633114560000|2021-10-01 18:56:00|19613.01|19493.01|19612.29|19492.29|19613.01|19493.01|19611.36|19491.36|10
1633114570000|2021-10-01 18:56:10|19611.9|19491.9|19610.67|19490.67|19612.15|19492.15|19610.67|19490.67|10
1633114580000|2021-10-01 18:56:20|19610.55|19490.55|19607.78|19487.78|19610.55|19490.55|19607.78|19487.78|10
1633114590000|2021-10-01 18:56:30|19607.67|19487.67|19607.17|19487.17|19608.29|19488.29|19607.17|19487.17|10
1633114600000|2021-10-01 18:56:40|19607.53|19487.53|19607.82|19487.82|19607.82|19487.82|19607.3|19487.3|8
1633114610000|2021-10-01 18:56:50|19607.2|19487.2|19606.72|19486.72|19607.2|19487.2|19605.83|19485.83|10
1633114620000|2021-10-01 18:57:00|19607.7|19487.7|19610.46|19490.46|19610.46|19490.46|19607.7|19487.7|10
1633114630000|2021-10-01 18:57:10|19610.39|19490.39|19610.73|19490.73|19611.83|19491.83|19610.29|19490.29|10
1633114640000|2021-10-01 18:57:20|19610.59|19490.59|19611.96|19491.96|19611.96|19491.96|19610.59|19490.59|10
1633114650000|2021-10-01 18:57:30|19612.57|19492.57|19616.08|19496.08|19616.08|19496.08|19612.57|19492.57|10
1633114660000|2021-10-01 18:57:40|19615.94|19495.94|19616.45|19496.45|19616.45|19496.45|19615.8|19495.8|8
1633114670000|2021-10-01 18:57:50|19616.54|19496.54|19614.99|19494.99|19617.11|19497.11|19614.99|19494.99|10
1633114680000|2021-10-01 18:58:00|19614.53|19494.53|19614.25|19494.25|19614.74|19494.74|19613.52|19493.52|10
1633114690000|2021-10-01 18:58:10|19614.2|19494.2|19610.42|19490.42|19614.38|19494.38|19610.42|19490.42|10
1633114700000|2021-10-01 18:58:20|19610.07|19490.07|19606.91|19486.91|19610.07|19490.07|19606.91|19486.91|10
1633114710000|2021-10-01 18:58:30|19607|19487|19606.42|19486.42|19607.02|19487.02|19605.71|19485.71|10
1633114720000|2021-10-01 18:58:40|19606.69|19486.69|19607.69|19487.69|19607.69|19487.69|19606.69|19486.69|10
1633114730000|2021-10-01 18:58:50|19607.81|19487.81|19608.11|19488.11|19608.53|19488.53|19607.53|19487.53|10
1633114740000|2021-10-01 18:59:00|19607.68|19487.68|19605.49|19485.49|19608.1|19488.1|19605.49|19485.49|9
1633114750000|2021-10-01 18:59:10|19605.52|19485.52|19606.34|19486.34|19606.34|19486.34|19604.7|19484.7|10
1633114760000|2021-10-01 18:59:20|19606.38|19486.38|19606.97|19486.97|19606.97|19486.97|19606.38|19486.38|10
1633114770000|2021-10-01 18:59:30|19607.9|19487.9|19607.85|19487.85|19607.9|19487.9|19606.79|19486.79|10
1633114780000|2021-10-01 18:59:40|19609.38|19489.38|19608.42|19488.42|19609.38|19489.38|19608.13|19488.13|10
1633114790000|2021-10-01 18:59:50|19609.52|19489.52|19611.99|19491.99|19612.45|19492.45|19609.52|19489.52|9
1633114800000|2021-10-01 19:00:00|19612.23|19492.23|19613.89|19493.89|19614.02|19494.02|19612.23|19492.23|10
1633114810000|2021-10-01 19:00:10|19614.11|19494.11|19611.84|19491.84|19614.14|19494.14|19611.26|19491.26|9
1633114820000|2021-10-01 19:00:20|19611.34|19491.34|19608.89|19488.89|19611.34|19491.34|19608.89|19488.89|10
1633114830000|2021-10-01 19:00:30|19608.98|19488.98|19608.55|19488.55|19609.14|19489.14|19608.55|19488.55|9
1633114840000|2021-10-01 19:00:40|19608.93|19488.93|19614.65|19494.65|19614.65|19494.65|19608.93|19488.93|8
1633114850000|2021-10-01 19:00:50|19614.07|19494.07|19619.65|19499.65|19619.65|19499.65|19614.07|19494.07|10
1633114860000|2021-10-01 19:01:00|19619.94|19499.94|19621.51|19501.51|19621.56|19501.56|19619.94|19499.94|10
1633114870000|2021-10-01 19:01:10|19621.25|19501.25|19624.62|19504.62|19624.65|19504.65|19621.17|19501.17|9
1633114880000|2021-10-01 19:01:20|19624.86|19504.86|19628.93|19508.93|19628.93|19508.93|19624.79|19504.79|10
1633114890000|2021-10-01 19:01:30|19628.96|19508.96|19630.97|19510.97|19631.17|19511.17|19628.96|19508.96|10
1633114900000|2021-10-01 19:01:40|19631.8|19511.8|19631.5|19511.5|19632|19512|19630.92|19510.92|10
1633114910000|2021-10-01 19:01:50|19631.72|19511.72|19631.35|19511.35|19631.83|19511.83|19630.5|19510.5|8
1633114920000|2021-10-01 19:02:00|19631.43|19511.43|19630.59|19510.59|19631.74|19511.74|19630.59|19510.59|9
1633114930000|2021-10-01 19:02:10|19631.07|19511.07|19631.04|19511.04|19631.07|19511.07|19630.75|19510.75|9
1633114940000|2021-10-01 19:02:20|19630.91|19510.91|19628.74|19508.74|19630.94|19510.94|19628.74|19508.74|10
1633114950000|2021-10-01 19:02:30|19628.53|19508.53|19628.08|19508.08|19628.75|19508.75|19628.02|19508.02|10
1633114960000|2021-10-01 19:02:40|19628.07|19508.07|19628.09|19508.09|19629.06|19509.06|19627.99|19507.99|10
1633114970000|2021-10-01 19:02:50|19628.56|19508.56|19630.83|19510.83|19630.83|19510.83|19628.56|19508.56|9
1633114980000|2021-10-01 19:03:00|19630.99|19510.99|19632.37|19512.37|19632.49|19512.49|19630.99|19510.99|10
1633114990000|2021-10-01 19:03:10|19632.13|19512.13|19633.92|19513.92|19633.94|19513.94|19632.13|19512.13|10
1633115000000|2021-10-01 19:03:20|19633.73|19513.73|19634.94|19514.94|19634.94|19514.94|19633.73|19513.73|10
1633115010000|2021-10-01 19:03:30|19634.87|19514.87|19637.68|19517.68|19637.68|19517.68|19634.64|19514.64|9
1633115020000|2021-10-01 19:03:40|19637.65|19517.65|19637.94|19517.94|19637.94|19517.94|19637.17|19517.17|10
1633115030000|2021-10-01 19:03:50|19637.61|19517.61|19636.66|19516.66|19637.61|19517.61|19636.2|19516.2|10
1633115040000|2021-10-01 19:04:00|19636.76|19516.76|19635.88|19515.88|19636.88|19516.88|19635.88|19515.88|10
1633115050000|2021-10-01 19:04:10|19636.05|19516.05|19636.43|19516.43|19637.01|19517.01|19636.01|19516.01|9
1633115060000|2021-10-01 19:04:20|19636.73|19516.73|19637.5|19517.5|19637.6|19517.6|19636.73|19516.73|10
1633115070000|2021-10-01 19:04:30|19637.48|19517.48|19638.43|19518.43|19638.43|19518.43|19637.48|19517.48|10
1633115080000|2021-10-01 19:04:40|19638.54|19518.54|19638.77|19518.77|19638.81|19518.81|19638.26|19518.26|9
1633115090000|2021-10-01 19:04:50|19638.48|19518.48|19638.19|19518.19|19638.48|19518.48|19637.42|19517.42|10
1633115100000|2021-10-01 19:05:00|19638.64|19518.64|19639.94|19519.94|19639.94|19519.94|19638.64|19518.64|10
1633115110000|2021-10-01 19:05:10|19639.8|19519.8|19641.34|19521.34|19641.34|19521.34|19639.8|19519.8|8
1633115120000|2021-10-01 19:05:20|19641.56|19521.56|19642.53|19522.53|19645.58|19525.58|19641.56|19521.56|9
1633115130000|2021-10-01 19:05:30|19642.36|19522.36|19642.97|19522.97|19642.97|19522.97|19641.92|19521.92|10
1633115140000|2021-10-01 19:05:40|19643.84|19523.84|19643.49|19523.49|19644.37|19524.37|19643.2|19523.2|10
1633115150000|2021-10-01 19:05:50|19643.37|19523.37|19641.81|19521.81|19643.54|19523.54|19641.81|19521.81|10
1633115160000|2021-10-01 19:06:00|19641.72|19521.72|19647.29|19527.29|19647.29|19527.29|19641.72|19521.72|10
1633115170000|2021-10-01 19:06:10|19649.33|19529.33|19650.44|19530.44|19650.53|19530.53|19648.85|19528.85|10
1633115180000|2021-10-01 19:06:20|19650.72|19530.72|19652.62|19532.62|19652.73|19532.73|19650.72|19530.72|10
1633115190000|2021-10-01 19:06:30|19653.07|19533.07|19655.91|19535.91|19655.98|19535.98|19653.07|19533.07|10
1633115200000|2021-10-01 19:06:40|19656.5|19536.5|19657|19537|19657.11|19537.11|19656.19|19536.19|10
1633115210000|2021-10-01 19:06:50|19656.71|19536.71|19658.96|19538.96|19659.2|19539.2|19656.71|19536.71|10
1633115220000|2021-10-01 19:07:00|19659.02|19539.02|19658.76|19538.76|19659.72|19539.72|19658.55|19538.55|10
1633115230000|2021-10-01 19:07:10|19658.57|19538.57|19655.22|19535.22|19658.9|19538.9|19655.16|19535.16|10
1633115240000|2021-10-01 19:07:20|19657.54|19537.54|19660.4|19540.4|19660.4|19540.4|19657.2|19537.2|10
1633115250000|2021-10-01 19:07:30|19665.7|19545.7|19678.2|19558.2|19678.2|19558.2|19664.66|19544.66|10
1633115260000|2021-10-01 19:07:40|19681.46|19561.46|19676.45|19556.45|19681.46|19561.46|19674|19554|10
1633115270000|2021-10-01 19:07:50|19679.48|19559.48|19680.86|19560.86|19681.01|19561.01|19679.48|19559.48|10
1633115280000|2021-10-01 19:08:00|19680.94|19560.94|19682.48|19562.48|19682.48|19562.48|19680.94|19560.94|10
1633115290000|2021-10-01 19:08:10|19682.19|19562.19|19681.2|19561.2|19682.19|19562.19|19679.97|19559.97|10
1633115300000|2021-10-01 19:08:20|19681.65|19561.65|19686.54|19566.54|19686.54|19566.54|19681.65|19561.65|10
1633115310000|2021-10-01 19:08:30|19688.22|19568.22|19703.15|19583.15|19703.15|19583.15|19688.22|19568.22|10
1633115320000|2021-10-01 19:08:40|19703.73|19583.73|19710.93|19590.93|19710.93|19590.93|19698.48|19578.48|10
1633115330000|2021-10-01 19:08:50|19710.82|19590.82|19710.81|19590.81|19711.28|19591.28|19707.16|19587.16|10
1633115340000|2021-10-01 19:09:00|19710.6|19590.6|19705.22|19585.22|19710.6|19590.6|19705.22|19585.22|10
1633115350000|2021-10-01 19:09:10|19705.29|19585.29|19682.21|19562.21|19707.82|19587.82|19682.21|19562.21|10
1633115360000|2021-10-01 19:09:20|19681.58|19561.58|19673.8|19553.8|19681.58|19561.58|19673.39|19553.39|10
1633115370000|2021-10-01 19:09:30|19672.22|19552.22|19664.43|19544.43|19672.22|19552.22|19664.26|19544.26|10
1633115380000|2021-10-01 19:09:40|19663.82|19543.82|19661.92|19541.92|19663.82|19543.82|19661.92|19541.92|10
1633115390000|2021-10-01 19:09:50|19662.06|19542.06|19663.15|19543.15|19663.22|19543.22|19661.65|19541.65|10
1633115400000|2021-10-01 19:10:00|19664.22|19544.22|19663.42|19543.42|19665.59|19545.59|19662.68|19542.68|10
1633115410000|2021-10-01 19:10:10|19662.56|19542.56|19658.91|19538.91|19663.87|19543.87|19658.91|19538.91|10
1633115420000|2021-10-01 19:10:20|19656.47|19536.47|19652.05|19532.05|19656.47|19536.47|19652.05|19532.05|10
1633115430000|2021-10-01 19:10:30|19649.31|19529.31|19638.28|19518.28|19649.31|19529.31|19638.28|19518.28|10
1633115440000|2021-10-01 19:10:40|19635.97|19515.97|19634.89|19514.89|19635.97|19515.97|19634.77|19514.77|10
1633115450000|2021-10-01 19:10:50|19633.93|19513.93|19631.34|19511.34|19634.24|19514.24|19631.2|19511.2|10
1633115460000|2021-10-01 19:11:00|19630.25|19510.25|19630.85|19510.85|19632.53|19512.53|19629.99|19509.99|10
1633115470000|2021-10-01 19:11:10|19631.16|19511.16|19639.52|19519.52|19639.52|19519.52|19630.23|19510.23|10
1633115480000|2021-10-01 19:11:20|19643.21|19523.21|19650.97|19530.97|19650.97|19530.97|19643.21|19523.21|10
1633115490000|2021-10-01 19:11:30|19653.75|19533.75|19660.26|19540.26|19660.26|19540.26|19653.75|19533.75|10
1633115500000|2021-10-01 19:11:40|19663.06|19543.06|19666.02|19546.02|19666.02|19546.02|19663.06|19543.06|10
1633115510000|2021-10-01 19:11:50|19666.81|19546.81|19669.06|19549.06|19669.1|19549.1|19666.27|19546.27|10
1633115520000|2021-10-01 19:12:00|19669.15|19549.15|19672.55|19552.55|19672.55|19552.55|19668.86|19548.86|10
1633115530000|2021-10-01 19:12:10|19673.48|19553.48|19691.57|19571.57|19692|19572|19673.48|19553.48|10
1633115540000|2021-10-01 19:12:20|19689.81|19569.81|19693.89|19573.89|19695.06|19575.06|19689.81|19569.81|10
1633115550000|2021-10-01 19:12:30|19694.08|19574.08|19694.52|19574.52|19695.25|19575.25|19693.92|19573.92|10
1633115560000|2021-10-01 19:12:40|19694.21|19574.21|19694.35|19574.35|19694.74|19574.74|19693.82|19573.82|10
1633115570000|2021-10-01 19:12:50|19693.42|19573.42|19688.85|19568.85|19693.96|19573.96|19688.58|19568.58|10
1633115580000|2021-10-01 19:13:00|19690.85|19570.85|19696.28|19576.28|19696.28|19576.28|19690.57|19570.57|10
1633115590000|2021-10-01 19:13:10|19696.02|19576.02|19691.75|19571.75|19696.19|19576.19|19691.46|19571.46|10
1633115600000|2021-10-01 19:13:20|19691.28|19571.28|19687.64|19567.64|19691.41|19571.41|19687.64|19567.64|10
1633115610000|2021-10-01 19:13:30|19687.91|19567.91|19679.66|19559.66|19688.66|19568.66|19679.66|19559.66|10
1633115620000|2021-10-01 19:13:40|19679.88|19559.88|19683.06|19563.06|19683.06|19563.06|19678.79|19558.79|10
1633115630000|2021-10-01 19:13:50|19684.81|19564.81|19685.73|19565.73|19686.17|19566.17|19684.81|19564.81|9
1633115640000|2021-10-01 19:14:00|19685.93|19565.93|19687.56|19567.56|19688.24|19568.24|19685.47|19565.47|10
1633115650000|2021-10-01 19:14:10|19693.54|19573.54|19694.51|19574.51|19700.78|19580.78|19693.31|19573.31|9
1633115660000|2021-10-01 19:14:20|19695.89|19575.89|19688.6|19568.6|19696.67|19576.67|19688.6|19568.6|9
1633115670000|2021-10-01 19:14:30|19689.11|19569.11|19692.28|19572.28|19692.28|19572.28|19689.11|19569.11|10
1633115680000|2021-10-01 19:14:40|19692.97|19572.97|19698.99|19578.99|19698.99|19578.99|19692.97|19572.97|9
1633115690000|2021-10-01 19:14:50|19699.89|19579.89|19706.54|19586.54|19706.62|19586.62|19699.89|19579.89|10
1633115700000|2021-10-01 19:15:00|19708.3|19588.3|19711.88|19591.88|19711.88|19591.88|19707.92|19587.92|10
1633115710000|2021-10-01 19:15:10|19712|19592|19711.32|19591.32|19712.23|19592.23|19709.68|19589.68|10
1633115720000|2021-10-01 19:15:20|19710.75|19590.75|19707.29|19587.29|19711.13|19591.13|19707.29|19587.29|10
1633115730000|2021-10-01 19:15:30|19706.32|19586.32|19705.21|19585.21|19706.38|19586.38|19704.6|19584.6|9
1633115740000|2021-10-01 19:15:40|19705.94|19585.94|19710.4|19590.4|19710.4|19590.4|19705.59|19585.59|10
1633115750000|2021-10-01 19:15:50|19715.14|19595.14|19722.38|19602.38|19722.38|19602.38|19713.65|19593.65|10
1633115760000|2021-10-01 19:16:00|19723.35|19603.35|19724.52|19604.52|19725.54|19605.54|19723.35|19603.35|10
1633115770000|2021-10-01 19:16:10|19724.83|19604.83|19719.7|19599.7|19725.96|19605.96|19719.7|19599.7|10
1633115780000|2021-10-01 19:16:20|19720.28|19600.28|19719.45|19599.45|19720.28|19600.28|19719.05|19599.05|10
1633115790000|2021-10-01 19:16:30|19718.65|19598.65|19714.82|19594.82|19719.46|19599.46|19714.82|19594.82|9
1633115800000|2021-10-01 19:16:40|19712.87|19592.87|19711.82|19591.82|19712.87|19592.87|19711.55|19591.55|10
1633115810000|2021-10-01 19:16:50|19713.11|19593.11|19715.43|19595.43|19716.23|19596.23|19712.93|19592.93|10
1633115820000|2021-10-01 19:17:00|19715.83|19595.83|19716.23|19596.23|19716.31|19596.31|19715.44|19595.44|10
1633115830000|2021-10-01 19:17:10|19717.48|19597.48|19715.63|19595.63|19717.48|19597.48|19714.77|19594.77|10
1633115840000|2021-10-01 19:17:20|19714.61|19594.61|19712.76|19592.76|19714.61|19594.61|19711.96|19591.96|10
1633115850000|2021-10-01 19:17:30|19713.18|19593.18|19709.75|19589.75|19713.18|19593.18|19709.75|19589.75|10
1633115860000|2021-10-01 19:17:40|19707.09|19587.09|19702.57|19582.57|19707.09|19587.09|19702.57|19582.57|10
1633115870000|2021-10-01 19:17:50|19701.01|19581.01|19699.07|19579.07|19701.01|19581.01|19698.56|19578.56|10
1633115880000|2021-10-01 19:18:00|19699.9|19579.9|19698.13|19578.13|19699.9|19579.9|19698.13|19578.13|10
1633115890000|2021-10-01 19:18:10|19698.18|19578.18|19699.54|19579.54|19700.17|19580.17|19698.07|19578.07|10
1633115900000|2021-10-01 19:18:20|19699.11|19579.11|19702.73|19582.73|19703.02|19583.02|19699.11|19579.11|10
1633115910000|2021-10-01 19:18:30|19702.62|19582.62|19702.87|19582.87|19703.4|19583.4|19702.52|19582.52|10
1633115920000|2021-10-01 19:18:40|19702.45|19582.45|19700.09|19580.09|19702.45|19582.45|19700.09|19580.09|10
1633115930000|2021-10-01 19:18:50|19700.12|19580.12|19698.89|19578.89|19700.61|19580.61|19698.81|19578.81|10
1633115940000|2021-10-01 19:19:00|19699.08|19579.08|19698.71|19578.71|19699.99|19579.99|19698.71|19578.71|10
1633115950000|2021-10-01 19:19:10|19697.51|19577.51|19696.07|19576.07|19698.19|19578.19|19696.07|19576.07|8
1633115960000|2021-10-01 19:19:20|19696.5|19576.5|19694.02|19574.02|19696.5|19576.5|19693.93|19573.93|10
1633115970000|2021-10-01 19:19:30|19695.39|19575.39|19694.61|19574.61|19695.62|19575.62|19694.22|19574.22|10
1633115980000|2021-10-01 19:19:40|19694.44|19574.44|19691.85|19571.85|19695|19575|19691.85|19571.85|10
1633115990000|2021-10-01 19:19:50|19692.07|19572.07|19691.09|19571.09|19692.24|19572.24|19691.09|19571.09|10
1633116000000|2021-10-01 19:20:00|19691.14|19571.14|19688.48|19568.48|19691.24|19571.24|19688.48|19568.48|9
1633116010000|2021-10-01 19:20:10|19688.66|19568.66|19689.36|19569.36|19690.34|19570.34|19688.66|19568.66|10
1633116020000|2021-10-01 19:20:20|19689.05|19569.05|19689.23|19569.23|19689.53|19569.53|19688.28|19568.28|10
1633116030000|2021-10-01 19:20:30|19689.13|19569.13|19686.93|19566.93|19689.25|19569.25|19686.72|19566.72|10
1633116040000|2021-10-01 19:20:40|19686.77|19566.77|19676.67|19556.67|19686.77|19566.77|19676.67|19556.67|10
1633116050000|2021-10-01 19:20:50|19675.9|19555.9|19676.12|19556.12|19678.29|19558.29|19675.9|19555.9|10
1633116060000|2021-10-01 19:21:00|19676.31|19556.31|19673.66|19553.66|19676.77|19556.77|19673.66|19553.66|10
1633116070000|2021-10-01 19:21:10|19672.94|19552.94|19670.24|19550.24|19672.94|19552.94|19669.88|19549.88|10
1633116080000|2021-10-01 19:21:20|19672.02|19552.02|19671.68|19551.68|19672.02|19552.02|19670.67|19550.67|10
1633116090000|2021-10-01 19:21:30|19673.27|19553.27|19671.49|19551.49|19673.27|19553.27|19671.49|19551.49|10
1633116100000|2021-10-01 19:21:40|19671.52|19551.52|19671.06|19551.06|19671.66|19551.66|19670.57|19550.57|8
1633116110000|2021-10-01 19:21:50|19671.04|19551.04|19670.8|19550.8|19672.04|19552.04|19670.8|19550.8|10
1633116120000|2021-10-01 19:22:00|19670.58|19550.58|19670.21|19550.21|19671.11|19551.11|19670.07|19550.07|9
1633116130000|2021-10-01 19:22:10|19668.81|19548.81|19673.48|19553.48|19673.48|19553.48|19668.81|19548.81|10
1633116140000|2021-10-01 19:22:20|19674.53|19554.53|19673.91|19553.91|19677.08|19557.08|19673.61|19553.61|10
1633116150000|2021-10-01 19:22:30|19675.28|19555.28|19674.54|19554.54|19675.28|19555.28|19673.57|19553.57|9
1633116160000|2021-10-01 19:22:40|19674.55|19554.55|19669.86|19549.86|19674.55|19554.55|19669.79|19549.79|10
1633116170000|2021-10-01 19:22:50|19670.2|19550.2|19665.12|19545.12|19670.2|19550.2|19664.88|19544.88|10
1633116180000|2021-10-01 19:23:00|19665.6|19545.6|19667.49|19547.49|19667.49|19547.49|19665.6|19545.6|10
1633116190000|2021-10-01 19:23:10|19667.74|19547.74|19666.97|19546.97|19668.29|19548.29|19666.78|19546.78|9
1633116200000|2021-10-01 19:23:20|19667.38|19547.38|19667.39|19547.39|19667.39|19547.39|19666.71|19546.71|9
1633116210000|2021-10-01 19:23:30|19667.24|19547.24|19665.57|19545.57|19667.33|19547.33|19665.56|19545.56|10
1633116220000|2021-10-01 19:23:40|19664.96|19544.96|19665.45|19545.45|19665.58|19545.58|19663.98|19543.98|10
1633116230000|2021-10-01 19:23:50|19664.57|19544.57|19657.04|19537.04|19664.57|19544.57|19657.04|19537.04|10
1633116240000|2021-10-01 19:24:00|19657.58|19537.58|19657.24|19537.24|19659.21|19539.21|19657.24|19537.24|10
1633116250000|2021-10-01 19:24:10|19656.21|19536.21|19659.62|19539.62|19659.62|19539.62|19656.21|19536.21|10
1633116260000|2021-10-01 19:24:20|19659.58|19539.58|19661.15|19541.15|19661.15|19541.15|19659.58|19539.58|10
1633116270000|2021-10-01 19:24:30|19661.31|19541.31|19662.77|19542.77|19663.69|19543.69|19661.31|19541.31|10
1633116280000|2021-10-01 19:24:40|19662.62|19542.62|19659.81|19539.81|19662.62|19542.62|19659.81|19539.81|10
1633116290000|2021-10-01 19:24:50|19660.19|19540.19|19659.21|19539.21|19660.22|19540.22|19659.21|19539.21|9
1633116300000|2021-10-01 19:25:00|19658.99|19538.99|19658.73|19538.73|19658.99|19538.99|19658.65|19538.65|8
1633116310000|2021-10-01 19:25:10|19658.56|19538.56|19658.73|19538.73|19658.73|19538.73|19658.16|19538.16|9
1633116320000|2021-10-01 19:25:20|19658.89|19538.89|19658.23|19538.23|19659.31|19539.31|19658.23|19538.23|9
1633116330000|2021-10-01 19:25:30|19658.11|19538.11|19654.37|19534.37|19658.11|19538.11|19654.37|19534.37|10
1633116340000|2021-10-01 19:25:40|19654.48|19534.48|19653.98|19533.98|19655.57|19535.57|19653.98|19533.98|10
1633116350000|2021-10-01 19:25:50|19653.97|19533.97|19652.08|19532.08|19655|19535|19652.08|19532.08|9
1633116360000|2021-10-01 19:26:00|19651.8|19531.8|19652.84|19532.84|19652.84|19532.84|19650.8|19530.8|10
1633116370000|2021-10-01 19:26:10|19651.17|19531.17|19643.3|19523.3|19651.17|19531.17|19643.15|19523.15|10
1633116380000|2021-10-01 19:26:20|19643.31|19523.31|19643.58|19523.58|19643.86|19523.86|19642.74|19522.74|10
1633116390000|2021-10-01 19:26:30|19643.73|19523.73|19648.47|19528.47|19648.47|19528.47|19643.73|19523.73|10
1633116400000|2021-10-01 19:26:40|19650.23|19530.23|19656.62|19536.62|19656.62|19536.62|19650.23|19530.23|10
1633116410000|2021-10-01 19:26:50|19655.69|19535.69|19659.47|19539.47|19659.72|19539.72|19655.69|19535.69|10
1633116420000|2021-10-01 19:27:00|19660.45|19540.45|19659.41|19539.41|19660.89|19540.89|19658.94|19538.94|10
1633116430000|2021-10-01 19:27:10|19659.64|19539.64|19659.4|19539.4|19659.64|19539.64|19658.93|19538.93|10
1633116440000|2021-10-01 19:27:20|19659.45|19539.45|19660.56|19540.56|19660.56|19540.56|19658.82|19538.82|10
1633116450000|2021-10-01 19:27:30|19660.57|19540.57|19666.03|19546.03|19666.03|19546.03|19660.57|19540.57|10
1633116460000|2021-10-01 19:27:40|19666.32|19546.32|19667.86|19547.86|19667.99|19547.99|19666.32|19546.32|10
1633116470000|2021-10-01 19:27:50|19668.19|19548.19|19670.63|19550.63|19670.63|19550.63|19667.73|19547.73|9
1633116480000|2021-10-01 19:28:00|19670.84|19550.84|19674.93|19554.93|19674.93|19554.93|19670.84|19550.84|10
1633116490000|2021-10-01 19:28:10|19674.81|19554.81|19683.57|19563.57|19683.57|19563.57|19674.81|19554.81|10
1633116500000|2021-10-01 19:28:20|19685.07|19565.07|19687.37|19567.37|19687.37|19567.37|19684.59|19564.59|9
1633116510000|2021-10-01 19:28:30|19687.05|19567.05|19689.92|19569.92|19690.29|19570.29|19687.05|19567.05|9
1633116520000|2021-10-01 19:28:40|19689.83|19569.83|19692.55|19572.55|19692.56|19572.56|19689.83|19569.83|8
1633116530000|2021-10-01 19:28:50|19692.65|19572.65|19695.83|19575.83|19696.01|19576.01|19692.65|19572.65|10
1633116540000|2021-10-01 19:29:00|19696.97|19576.97|19698.11|19578.11|19698.16|19578.16|19696.87|19576.87|10
1633116550000|2021-10-01 19:29:10|19698.44|19578.44|19699.76|19579.76|19699.81|19579.81|19698.44|19578.44|10
1633116560000|2021-10-01 19:29:20|19699.98|19579.98|19699.67|19579.67|19699.98|19579.98|19699.22|19579.22|9
1633116570000|2021-10-01 19:29:30|19699.32|19579.32|19693.13|19573.13|19699.95|19579.95|19693.13|19573.13|10
1633116580000|2021-10-01 19:29:40|19692.61|19572.61|19692.71|19572.71|19693.5|19573.5|19691.76|19571.76|10
1633116590000|2021-10-01 19:29:50|19693.32|19573.32|19694.4|19574.4|19694.4|19574.4|19692.94|19572.94|10
1633116600000|2021-10-01 19:30:00|19694.43|19574.43|19694.76|19574.76|19695.54|19575.54|19694.43|19574.43|10
1633116610000|2021-10-01 19:30:10|19694.56|19574.56|19699.09|19579.09|19699.09|19579.09|19694.49|19574.49|10
1633116620000|2021-10-01 19:30:20|19699.5|19579.5|19701.69|19581.69|19701.69|19581.69|19699.5|19579.5|10
1633116630000|2021-10-01 19:30:30|19700.93|19580.93|19700.82|19580.82|19702.96|19582.96|19700.82|19580.82|10
1633116640000|2021-10-01 19:30:40|19700.56|19580.56|19696.05|19576.05|19701.01|19581.01|19695.75|19575.75|10
1633116650000|2021-10-01 19:30:50|19695.38|19575.38|19690.05|19570.05|19695.38|19575.38|19690.05|19570.05|10
1633116660000|2021-10-01 19:31:00|19689.92|19569.92|19684.5|19564.5|19689.92|19569.92|19684.5|19564.5|10
1633116670000|2021-10-01 19:31:10|19684.42|19564.42|19684.44|19564.44|19684.59|19564.59|19682.98|19562.98|10
1633116680000|2021-10-01 19:31:20|19685.32|19565.32|19684.6|19564.6|19685.32|19565.32|19683.89|19563.89|10
1633116690000|2021-10-01 19:31:30|19684.45|19564.45|19684.59|19564.59|19685|19565|19684.45|19564.45|8
1633116700000|2021-10-01 19:31:40|19684.63|19564.63|19684.75|19564.75|19684.76|19564.76|19684.39|19564.39|10
1633116710000|2021-10-01 19:31:50|19684.18|19564.18|19683.05|19563.05|19684.19|19564.19|19683.05|19563.05|8
1633116720000|2021-10-01 19:32:00|19682.26|19562.26|19684.48|19564.48|19684.91|19564.91|19682.26|19562.26|10
1633116730000|2021-10-01 19:32:10|19684.81|19564.81|19686.2|19566.2|19686.51|19566.51|19684.58|19564.58|9
1633116740000|2021-10-01 19:32:20|19686.78|19566.78|19689.43|19569.43|19689.43|19569.43|19686.78|19566.78|10
1633116750000|2021-10-01 19:32:30|19689.42|19569.42|19683.2|19563.2|19690.7|19570.7|19683.2|19563.2|10
1633116760000|2021-10-01 19:32:40|19682.06|19562.06|19669.46|19549.46|19682.06|19562.06|19669.46|19549.46|10
1633116770000|2021-10-01 19:32:50|19668.74|19548.74|19668.34|19548.34|19668.74|19548.74|19666.61|19546.61|10
1633116780000|2021-10-01 19:33:00|19668.46|19548.46|19669.75|19549.75|19670.3|19550.3|19668.36|19548.36|10
1633116790000|2021-10-01 19:33:10|19670.22|19550.22|19669.83|19549.83|19670.74|19550.74|19669.83|19549.83|10
1633116800000|2021-10-01 19:33:20|19669.71|19549.71|19669.17|19549.17|19669.95|19549.95|19668.95|19548.95|9
1633116810000|2021-10-01 19:33:30|19669.18|19549.18|19669.82|19549.82|19670.58|19550.58|19668.91|19548.91|10
1633116820000|2021-10-01 19:33:40|19670.11|19550.11|19669.95|19549.95|19670.11|19550.11|19669.17|19549.17|10
1633116830000|2021-10-01 19:33:50|19669.93|19549.93|19670.28|19550.28|19671.07|19551.07|19669.93|19549.93|10
1633116840000|2021-10-01 19:34:00|19670.78|19550.78|19667.68|19547.68|19670.91|19550.91|19667.68|19547.68|10
1633116850000|2021-10-01 19:34:10|19667.73|19547.73|19665.69|19545.69|19667.73|19547.73|19664.27|19544.27|10
1633116860000|2021-10-01 19:34:20|19665.9|19545.9|19672.03|19552.03|19672.03|19552.03|19665.81|19545.81|10
1633116870000|2021-10-01 19:34:30|19673.74|19553.74|19669.07|19549.07|19674.52|19554.52|19669.07|19549.07|10
1633116880000|2021-10-01 19:34:40|19668.95|19548.95|19665.16|19545.16|19668.95|19548.95|19664.76|19544.76|10
1633116890000|2021-10-01 19:34:50|19664.19|19544.19|19661.62|19541.62|19664.19|19544.19|19661.62|19541.62|9
1633116900000|2021-10-01 19:35:00|19661|19541|19654.97|19534.97|19661|19541|19654.97|19534.97|10
1633116910000|2021-10-01 19:35:10|19654.49|19534.49|19655.05|19535.05|19655.29|19535.29|19653.73|19533.73|10
1633116920000|2021-10-01 19:35:20|19655.51|19535.51|19655.39|19535.39|19655.91|19535.91|19654.4|19534.4|9
1633116930000|2021-10-01 19:35:30|19655.49|19535.49|19657.06|19537.06|19657.06|19537.06|19655.39|19535.39|10
1633116940000|2021-10-01 19:35:40|19657.53|19537.53|19658.92|19538.92|19658.92|19538.92|19657.38|19537.38|10
1633116950000|2021-10-01 19:35:50|19659.02|19539.02|19659.38|19539.38|19660.03|19540.03|19659.02|19539.02|10
1633116960000|2021-10-01 19:36:00|19659.75|19539.75|19667.06|19547.06|19667.06|19547.06|19659.75|19539.75|10
1633116970000|2021-10-01 19:36:10|19667.6|19547.6|19675.11|19555.11|19676|19556|19667.6|19547.6|10
1633116980000|2021-10-01 19:36:20|19674.71|19554.71|19675.25|19555.25|19675.43|19555.43|19674.2|19554.2|10
1633116990000|2021-10-01 19:36:30|19675.26|19555.26|19671.99|19551.99|19675.26|19555.26|19671.99|19551.99|10
1633117000000|2021-10-01 19:36:40|19671.18|19551.18|19670.62|19550.62|19671.53|19551.53|19670.62|19550.62|9
1633117010000|2021-10-01 19:36:50|19670.8|19550.8|19666.73|19546.73|19670.8|19550.8|19666.65|19546.65|10
1633117020000|2021-10-01 19:37:00|19666.02|19546.02|19661.56|19541.56|19666.02|19546.02|19661.56|19541.56|10
1633117030000|2021-10-01 19:37:10|19661.84|19541.84|19660.94|19540.94|19662.42|19542.42|19660.94|19540.94|9
1633117040000|2021-10-01 19:37:20|19661.11|19541.11|19660.74|19540.74|19661.19|19541.19|19660.43|19540.43|10
1633117050000|2021-10-01 19:37:30|19660.75|19540.75|19658.71|19538.71|19660.75|19540.75|19658.56|19538.56|8
1633117060000|2021-10-01 19:37:40|19658.18|19538.18|19666.67|19546.67|19666.67|19546.67|19658.18|19538.18|10
1633117070000|2021-10-01 19:37:50|19667.29|19547.29|19676.23|19556.23|19676.23|19556.23|19667.29|19547.29|10
1633117080000|2021-10-01 19:38:00|19677.51|19557.51|19679.76|19559.76|19680.35|19560.35|19677.51|19557.51|10
1633117090000|2021-10-01 19:38:10|19680.47|19560.47|19678.4|19558.4|19681.09|19561.09|19678.4|19558.4|10
1633117100000|2021-10-01 19:38:20|19678.34|19558.34|19678.82|19558.82|19679.58|19559.58|19678.34|19558.34|10
1633117110000|2021-10-01 19:38:30|19678.9|19558.9|19673.5|19553.5|19678.9|19558.9|19673.5|19553.5|10
1633117120000|2021-10-01 19:38:40|19671.7|19551.7|19670.39|19550.39|19671.7|19551.7|19670.39|19550.39|9
1633117130000|2021-10-01 19:38:50|19668.72|19548.72|19667.71|19547.71|19668.72|19548.72|19666.8|19546.8|8
1633117140000|2021-10-01 19:39:00|19667.68|19547.68|19668.67|19548.67|19668.67|19548.67|19666.88|19546.88|10
1633117150000|2021-10-01 19:39:10|19669.44|19549.44|19675.96|19555.96|19675.96|19555.96|19669.44|19549.44|10
1633117160000|2021-10-01 19:39:20|19676.19|19556.19|19680.34|19560.34|19680.34|19560.34|19676.19|19556.19|9
1633117170000|2021-10-01 19:39:30|19680|19560|19679.58|19559.58|19680.01|19560.01|19677.86|19557.86|10
1633117180000|2021-10-01 19:39:40|19679.65|19559.65|19679.19|19559.19|19680.03|19560.03|19679.18|19559.18|8
1633117190000|2021-10-01 19:39:50|19679.41|19559.41|19679.94|19559.94|19680.05|19560.05|19679.41|19559.41|10
1633117200000|2021-10-01 19:40:00|19680.44|19560.44|19680.55|19560.55|19681.17|19561.17|19679.23|19559.23|10
1633117210000|2021-10-01 19:40:10|19681.84|19561.84|19676.52|19556.52|19681.94|19561.94|19674.82|19554.82|10
1633117220000|2021-10-01 19:40:20|19674.55|19554.55|19677.22|19557.22|19677.22|19557.22|19674.55|19554.55|10
1633117230000|2021-10-01 19:40:30|19676.8|19556.8|19678.17|19558.17|19678.17|19558.17|19675.86|19555.86|8
1633117240000|2021-10-01 19:40:40|19678.11|19558.11|19677.67|19557.67|19678.11|19558.11|19677.54|19557.54|10
1633117250000|2021-10-01 19:40:50|19677.6|19557.6|19676.85|19556.85|19677.6|19557.6|19676.15|19556.15|9
1633117260000|2021-10-01 19:41:00|19677.66|19557.66|19678.55|19558.55|19678.55|19558.55|19677.04|19557.04|10
1633117270000|2021-10-01 19:41:10|19677.98|19557.98|19680.68|19560.68|19680.68|19560.68|19677.98|19557.98|10
1633117280000|2021-10-01 19:41:20|19680.78|19560.78|19679.88|19559.88|19680.78|19560.78|19679.73|19559.73|10
1633117290000|2021-10-01 19:41:30|19680.06|19560.06|19681.53|19561.53|19681.8|19561.8|19680.06|19560.06|10
1633117300000|2021-10-01 19:41:40|19681.42|19561.42|19679.75|19559.75|19681.42|19561.42|19679.75|19559.75|10
1633117310000|2021-10-01 19:41:50|19679.69|19559.69|19677.8|19557.8|19679.69|19559.69|19677.32|19557.32|10
1633117320000|2021-10-01 19:42:00|19677.07|19557.07|19676.43|19556.43|19677.07|19557.07|19676.17|19556.17|8
1633117330000|2021-10-01 19:42:10|19676.33|19556.33|19679.18|19559.18|19679.58|19559.58|19676.33|19556.33|10
1633117340000|2021-10-01 19:42:20|19679.32|19559.32|19679.19|19559.19|19680.58|19560.58|19679.19|19559.19|10
1633117350000|2021-10-01 19:42:30|19678.99|19558.99|19677.58|19557.58|19678.99|19558.99|19677.41|19557.41|9
1633117360000|2021-10-01 19:42:40|19677.31|19557.31|19676.67|19556.67|19677.31|19557.31|19676.4|19556.4|10
1633117370000|2021-10-01 19:42:50|19676.69|19556.69|19676.06|19556.06|19676.81|19556.81|19676.06|19556.06|9
1633117380000|2021-10-01 19:43:00|19676.55|19556.55|19683.54|19563.54|19683.9|19563.9|19676.29|19556.29|10
1633117390000|2021-10-01 19:43:10|19683.47|19563.47|19684.96|19564.96|19685.05|19565.05|19683.47|19563.47|9
1633117400000|2021-10-01 19:43:20|19684.76|19564.76|19682.93|19562.93|19685.11|19565.11|19682.93|19562.93|9
1633117410000|2021-10-01 19:43:30|19682.61|19562.61|19678.85|19558.85|19682.78|19562.78|19678.85|19558.85|10
1633117420000|2021-10-01 19:43:40|19679.62|19559.62|19676.01|19556.01|19679.62|19559.62|19676.01|19556.01|10
1633117430000|2021-10-01 19:43:50|19675.06|19555.06|19671.85|19551.85|19675.26|19555.26|19671.85|19551.85|10
1633117440000|2021-10-01 19:44:00|19672.16|19552.16|19671.12|19551.12|19672.54|19552.54|19670.27|19550.27|10
1633117450000|2021-10-01 19:44:10|19672.55|19552.55|19670.67|19550.67|19673.9|19553.9|19670.47|19550.47|10
1633117460000|2021-10-01 19:44:20|19670.37|19550.37|19665.55|19545.55|19670.37|19550.37|19665.55|19545.55|10
1633117470000|2021-10-01 19:44:30|19665.8|19545.8|19664.67|19544.67|19665.8|19545.8|19664.67|19544.67|9
1633117480000|2021-10-01 19:44:40|19664.58|19544.58|19667.18|19547.18|19667.18|19547.18|19664.58|19544.58|10
1633117490000|2021-10-01 19:44:50|19666.99|19546.99|19668.15|19548.15|19668.15|19548.15|19666.99|19546.99|7
1633117500000|2021-10-01 19:45:00|19668.22|19548.22|19667.34|19547.34|19668.71|19548.71|19667.14|19547.14|10
1633117510000|2021-10-01 19:45:10|19668.73|19548.73|19673.95|19553.95|19673.95|19553.95|19668.73|19548.73|10
1633117520000|2021-10-01 19:45:20|19674.75|19554.75|19682.78|19562.78|19683.72|19563.72|19674.75|19554.75|10
1633117530000|2021-10-01 19:45:30|19684.43|19564.43|19683.91|19563.91|19685.64|19565.64|19683.91|19563.91|10
1633117540000|2021-10-01 19:45:40|19683.73|19563.73|19681.61|19561.61|19683.88|19563.88|19681.3|19561.3|10
1633117550000|2021-10-01 19:45:50|19681.43|19561.43|19681.58|19561.58|19681.58|19561.58|19680.23|19560.23|9
1633117560000|2021-10-01 19:46:00|19681.26|19561.26|19683.6|19563.6|19683.61|19563.61|19681.26|19561.26|10
1633117570000|2021-10-01 19:46:10|19683.51|19563.51|19683.11|19563.11|19683.6|19563.6|19682.4|19562.4|10
1633117580000|2021-10-01 19:46:20|19683.08|19563.08|19683.24|19563.24|19683.24|19563.24|19682.28|19562.28|8
1633117590000|2021-10-01 19:46:30|19683.18|19563.18|19682.63|19562.63|19683.18|19563.18|19682.21|19562.21|9
1633117600000|2021-10-01 19:46:40|19682.69|19562.69|19682.26|19562.26|19682.69|19562.69|19682.26|19562.26|9
1633117610000|2021-10-01 19:46:50|19682.06|19562.06|19681.31|19561.31|19682.87|19562.87|19681.31|19561.31|10
1633117620000|2021-10-01 19:47:00|19681.83|19561.83|19674.64|19554.64|19681.83|19561.83|19674.64|19554.64|10
1633117630000|2021-10-01 19:47:10|19673.72|19553.72|19674.4|19554.4|19674.8|19554.8|19673.37|19553.37|10
1633117640000|2021-10-01 19:47:20|19674.57|19554.57|19674.48|19554.48|19676.14|19556.14|19674.48|19554.48|10
1633117650000|2021-10-01 19:47:30|19674.54|19554.54|19673.92|19553.92|19674.94|19554.94|19673.92|19553.92|10
1633117660000|2021-10-01 19:47:40|19673.97|19553.97|19675.1|19555.1|19675.1|19555.1|19673.94|19553.94|8
1633117670000|2021-10-01 19:47:50|19675.64|19555.64|19679.04|19559.04|19679.04|19559.04|19675.64|19555.64|10
1633117680000|2021-10-01 19:48:00|19679.17|19559.17|19680.37|19560.37|19680.45|19560.45|19679.17|19559.17|10
1633117690000|2021-10-01 19:48:10|19680.64|19560.64|19683.61|19563.61|19683.61|19563.61|19680.64|19560.64|9
1633117700000|2021-10-01 19:48:20|19685.39|19565.39|19687.84|19567.84|19688.47|19568.47|19685.39|19565.39|9
1633117710000|2021-10-01 19:48:30|19688.31|19568.31|19688.93|19568.93|19689.51|19569.51|19688.31|19568.31|10
1633117720000|2021-10-01 19:48:40|19689.05|19569.05|19691.25|19571.25|19691.25|19571.25|19688.63|19568.63|9
1633117730000|2021-10-01 19:48:50|19691.04|19571.04|19691.69|19571.69|19691.69|19571.69|19690.98|19570.98|10
1633117740000|2021-10-01 19:49:00|19692.14|19572.14|19694.06|19574.06|19694.06|19574.06|19692.12|19572.12|9
1633117750000|2021-10-01 19:49:10|19695.1|19575.1|19694.54|19574.54|19696.96|19576.96|19694.47|19574.47|10
1633117760000|2021-10-01 19:49:20|19694.69|19574.69|19695.1|19575.1|19695.41|19575.41|19694.32|19574.32|9
1633117770000|2021-10-01 19:49:30|19695.21|19575.21|19695.49|19575.49|19695.57|19575.57|19695.13|19575.13|9
1633117780000|2021-10-01 19:49:40|19695.96|19575.96|19693.05|19573.05|19696.28|19576.28|19693.05|19573.05|9
1633117790000|2021-10-01 19:49:50|19692.35|19572.35|19691.91|19571.91|19692.35|19572.35|19691.44|19571.44|8
1633117800000|2021-10-01 19:50:00|19691.67|19571.67|19694.87|19574.87|19694.87|19574.87|19691.33|19571.33|10
1633117810000|2021-10-01 19:50:10|19695.65|19575.65|19688.73|19568.73|19695.65|19575.65|19688.73|19568.73|10
1633117820000|2021-10-01 19:50:20|19688.99|19568.99|19688.15|19568.15|19689.44|19569.44|19688.01|19568.01|10
1633117830000|2021-10-01 19:50:30|19688.02|19568.02|19686.04|19566.04|19688.13|19568.13|19685.88|19565.88|9
1633117840000|2021-10-01 19:50:40|19686.01|19566.01|19683.27|19563.27|19686.17|19566.17|19683.27|19563.27|10
1633117850000|2021-10-01 19:50:50|19683.42|19563.42|19682.07|19562.07|19683.42|19563.42|19682.07|19562.07|9
1633117860000|2021-10-01 19:51:00|19682.1|19562.1|19684.18|19564.18|19684.18|19564.18|19681.43|19561.43|9
1633117870000|2021-10-01 19:51:10|19684.5|19564.5|19685.98|19565.98|19686.28|19566.28|19684.5|19564.5|9
1633117880000|2021-10-01 19:51:20|19686.21|19566.21|19686.84|19566.84|19686.86|19566.86|19686.05|19566.05|9
1633117890000|2021-10-01 19:51:30|19686.16|19566.16|19685.65|19565.65|19686.16|19566.16|19684.29|19564.29|10
1633117900000|2021-10-01 19:51:40|19685.74|19565.74|19684.11|19564.11|19686.13|19566.13|19684.11|19564.11|9
1633117910000|2021-10-01 19:51:50|19684.95|19564.95|19685.84|19565.84|19685.84|19565.84|19684.95|19564.95|10
1633117920000|2021-10-01 19:52:00|19686.23|19566.23|19687.39|19567.39|19687.39|19567.39|19686.1|19566.1|10
1633117930000|2021-10-01 19:52:10|19687.46|19567.46|19687.15|19567.15|19688.28|19568.28|19686.85|19566.85|9
1633117940000|2021-10-01 19:52:20|19686.91|19566.91|19684.81|19564.81|19686.91|19566.91|19684.78|19564.78|9
1633117950000|2021-10-01 19:52:30|19684.67|19564.67|19684.24|19564.24|19684.68|19564.68|19684.24|19564.24|8
1633117960000|2021-10-01 19:52:40|19684.25|19564.25|19685.55|19565.55|19685.72|19565.72|19684.15|19564.15|9
1633117970000|2021-10-01 19:52:50|19685.73|19565.73|19690.17|19570.17|19690.17|19570.17|19685.73|19565.73|10
1633117980000|2021-10-01 19:53:00|19690.64|19570.64|19696.86|19576.86|19697.94|19577.94|19690.64|19570.64|10
1633117990000|2021-10-01 19:53:10|19696.39|19576.39|19700.09|19580.09|19700.09|19580.09|19696.01|19576.01|10
1633118000000|2021-10-01 19:53:20|19700.19|19580.19|19702.58|19582.58|19703.36|19583.36|19700.19|19580.19|9
1633118010000|2021-10-01 19:53:30|19702.41|19582.41|19703.01|19583.01|19703.18|19583.18|19702.31|19582.31|10
1633118020000|2021-10-01 19:53:40|19703.61|19583.61|19703.53|19583.53|19704.03|19584.03|19703.41|19583.41|10
1633118030000|2021-10-01 19:53:50|19703.52|19583.52|19704.95|19584.95|19705.66|19585.66|19703.52|19583.52|10
1633118040000|2021-10-01 19:54:00|19705.68|19585.68|19707.13|19587.13|19707.13|19587.13|19705.68|19585.68|8
1633118050000|2021-10-01 19:54:10|19707.12|19587.12|19708.7|19588.7|19708.7|19588.7|19707.12|19587.12|10
1633118060000|2021-10-01 19:54:20|19709.86|19589.86|19707.37|19587.37|19710.23|19590.23|19707.37|19587.37|9
1633118070000|2021-10-01 19:54:30|19707.39|19587.39|19705.17|19585.17|19707.39|19587.39|19705.17|19585.17|10
1633118080000|2021-10-01 19:54:40|19703.93|19583.93|19699.47|19579.47|19703.93|19583.93|19699.45|19579.45|10
1633118090000|2021-10-01 19:54:50|19699.22|19579.22|19698.03|19578.03|19699.39|19579.39|19698.03|19578.03|10
1633118100000|2021-10-01 19:55:00|19698|19578|19695.45|19575.45|19698|19578|19694.72|19574.72|10
1633118110000|2021-10-01 19:55:10|19694.46|19574.46|19695.2|19575.2|19695.23|19575.23|19694.21|19574.21|10
1633118120000|2021-10-01 19:55:20|19694.9|19574.9|19695.6|19575.6|19695.91|19575.91|19694.9|19574.9|10
1633118130000|2021-10-01 19:55:30|19699.06|19579.06|19699.29|19579.29|19699.29|19579.29|19698.35|19578.35|10
1633118140000|2021-10-01 19:55:40|19698.93|19578.93|19694.16|19574.16|19699.22|19579.22|19694.14|19574.14|10
1633118150000|2021-10-01 19:55:50|19694.27|19574.27|19693.75|19573.75|19694.41|19574.41|19693.71|19573.71|10
1633118160000|2021-10-01 19:56:00|19694.3|19574.3|19694.12|19574.12|19694.47|19574.47|19694.12|19574.12|10
1633118170000|2021-10-01 19:56:10|19694.29|19574.29|19696.4|19576.4|19696.61|19576.61|19694.29|19574.29|10
1633118180000|2021-10-01 19:56:20|19696.55|19576.55|19699.17|19579.17|19700.05|19580.05|19696.33|19576.33|10
1633118190000|2021-10-01 19:56:30|19699.03|19579.03|19698.69|19578.69|19699.03|19579.03|19697.82|19577.82|10
1633118200000|2021-10-01 19:56:40|19697.75|19577.75|19691.99|19571.99|19697.75|19577.75|19691.99|19571.99|10
1633118210000|2021-10-01 19:56:50|19691.92|19571.92|19692.14|19572.14|19692.51|19572.51|19691.48|19571.48|9
1633118220000|2021-10-01 19:57:00|19691.87|19571.87|19693.99|19573.99|19694.13|19574.13|19691.78|19571.78|10
1633118230000|2021-10-01 19:57:10|19694.5|19574.5|19696.95|19576.95|19696.95|19576.95|19694.5|19574.5|10
1633118240000|2021-10-01 19:57:20|19696.79|19576.79|19697.03|19577.03|19697.54|19577.54|19696.7|19576.7|9
1633118250000|2021-10-01 19:57:30|19696.43|19576.43|19696.44|19576.44|19696.72|19576.72|19695.96|19575.96|10
1633118260000|2021-10-01 19:57:40|19696.48|19576.48|19696.04|19576.04|19697.11|19577.11|19696.04|19576.04|9
1633118270000|2021-10-01 19:57:50|19696.75|19576.75|19703.99|19583.99|19704.1|19584.1|19696.75|19576.75|10
1633118280000|2021-10-01 19:58:00|19704.59|19584.59|19704.91|19584.91|19705.11|19585.11|19704.24|19584.24|9
1633118290000|2021-10-01 19:58:10|19704.9|19584.9|19703.57|19583.57|19704.9|19584.9|19703.25|19583.25|9
1633118300000|2021-10-01 19:58:20|19703.61|19583.61|19701.58|19581.58|19703.61|19583.61|19701.58|19581.58|10
1633118310000|2021-10-01 19:58:30|19700.85|19580.85|19698.09|19578.09|19700.85|19580.85|19698.09|19578.09|10
1633118320000|2021-10-01 19:58:40|19697.57|19577.57|19696.83|19576.83|19697.62|19577.62|19696.52|19576.52|10
1633118330000|2021-10-01 19:58:50|19697.19|19577.19|19694.86|19574.86|19697.19|19577.19|19694.86|19574.86|10
1633118340000|2021-10-01 19:59:00|19694.46|19574.46|19696.41|19576.41|19696.41|19576.41|19694.46|19574.46|10
1633118350000|2021-10-01 19:59:10|19697.15|19577.15|19698.27|19578.27|19698.56|19578.56|19697.01|19577.01|10
1633118360000|2021-10-01 19:59:20|19698.07|19578.07|19697.86|19577.86|19698.51|19578.51|19697.32|19577.32|10
1633118370000|2021-10-01 19:59:30|19697.64|19577.64|19700.87|19580.87|19700.87|19580.87|19697.64|19577.64|10
1633118380000|2021-10-01 19:59:40|19700.77|19580.77|19702.68|19582.68|19702.68|19582.68|19700.77|19580.77|9
1633118390000|2021-10-01 19:59:50|19702.83|19582.83|19702.78|19582.78|19703.53|19583.53|19700.77|19580.77|9
1633118400000|2021-10-01 20:00:00|19703.48|19583.48|19715.28|19595.28|19715.28|19595.28|19703.48|19583.48|10
1633118410000|2021-10-01 20:00:10|19718.09|19598.09|19714.1|19594.1|19718.09|19598.09|19714.1|19594.1|9
1633118420000|2021-10-01 20:00:20|19714.96|19594.96|19708.49|19588.49|19714.96|19594.96|19708.49|19588.49|10
1633118430000|2021-10-01 20:00:30|19708.45|19588.45|19702.38|19582.38|19708.45|19588.45|19702.38|19582.38|10
1633118440000|2021-10-01 20:00:40|19702.45|19582.45|19702.06|19582.06|19703.05|19583.05|19702.06|19582.06|10
1633118450000|2021-10-01 20:00:50|19701|19581|19696.45|19576.45|19701.01|19581.01|19696.45|19576.45|9
1633118460000|2021-10-01 20:01:00|19696.39|19576.39|19691.93|19571.93|19696.39|19576.39|19691.93|19571.93|9
1633118470000|2021-10-01 20:01:10|19692.35|19572.35|19688.33|19568.33|19692.35|19572.35|19688.33|19568.33|10
1633118480000|2021-10-01 20:01:20|19688.38|19568.38|19684.33|19564.33|19688.49|19568.49|19684.33|19564.33|10
1633118490000|2021-10-01 20:01:30|19683.67|19563.67|19681.9|19561.9|19683.67|19563.67|19681.76|19561.76|10
1633118500000|2021-10-01 20:01:40|19680.4|19560.4|19677.2|19557.2|19680.71|19560.71|19677.2|19557.2|10
1633118510000|2021-10-01 20:01:50|19677.38|19557.38|19676.06|19556.06|19677.38|19557.38|19675.72|19555.72|10
1633118520000|2021-10-01 20:02:00|19675.58|19555.58|19678.28|19558.28|19679.02|19559.02|19675.39|19555.39|10
1633118530000|2021-10-01 20:02:10|19677.57|19557.57|19678.04|19558.04|19678.04|19558.04|19676.81|19556.81|10
1633118540000|2021-10-01 20:02:20|19678.08|19558.08|19675.93|19555.93|19678.52|19558.52|19675.93|19555.93|10
1633118550000|2021-10-01 20:02:30|19676.07|19556.07|19676.16|19556.16|19677.29|19557.29|19673.55|19553.55|10
1633118560000|2021-10-01 20:02:40|19677.28|19557.28|19681.86|19561.86|19682.18|19562.18|19677.28|19557.28|10
1633118570000|2021-10-01 20:02:50|19683.93|19563.93|19684.8|19564.8|19684.8|19564.8|19682.83|19562.83|10
1633118580000|2021-10-01 20:03:00|19686.4|19566.4|19689.17|19569.17|19689.58|19569.58|19685.8|19565.8|10
1633118590000|2021-10-01 20:03:10|19687.32|19567.32|19687.25|19567.25|19689.78|19569.78|19687.25|19567.25|10
1633118600000|2021-10-01 20:03:20|19687.17|19567.17|19687.69|19567.69|19687.69|19567.69|19686.79|19566.79|10
1633118610000|2021-10-01 20:03:30|19687.68|19567.68|19686.71|19566.71|19687.68|19567.68|19686.63|19566.63|9
1633118620000|2021-10-01 20:03:40|19686.41|19566.41|19684.09|19564.09|19686.41|19566.41|19684.09|19564.09|10
1633118630000|2021-10-01 20:03:50|19683.76|19563.76|19683.11|19563.11|19683.76|19563.76|19682.77|19562.77|9
1633118640000|2021-10-01 20:04:00|19682.72|19562.72|19681.06|19561.06|19683.15|19563.15|19680.84|19560.84|10
1633118650000|2021-10-01 20:04:10|19681.13|19561.13|19681.5|19561.5|19681.5|19561.5|19680.77|19560.77|10
1633118660000|2021-10-01 20:04:20|19681.34|19561.34|19682.16|19562.16|19682.16|19562.16|19680.77|19560.77|10
1633118670000|2021-10-01 20:04:30|19681.54|19561.54|19679.36|19559.36|19681.81|19561.81|19679.36|19559.36|10
1633118680000|2021-10-01 20:04:40|19678.6|19558.6|19676.49|19556.49|19678.6|19558.6|19676.49|19556.49|10
1633118690000|2021-10-01 20:04:50|19676.33|19556.33|19677.21|19557.21|19677.33|19557.33|19675.01|19555.01|10
1633118700000|2021-10-01 20:05:00|19677.32|19557.32|19678.8|19558.8|19679.74|19559.74|19677.32|19557.32|8
1633118710000|2021-10-01 20:05:10|19679.81|19559.81|19682.13|19562.13|19682.13|19562.13|19679.81|19559.81|10
1633118720000|2021-10-01 20:05:20|19682.71|19562.71|19684.05|19564.05|19684.05|19564.05|19681.86|19561.86|10
1633118730000|2021-10-01 20:05:30|19684.52|19564.52|19683.25|19563.25|19684.52|19564.52|19682.69|19562.69|10
1633118740000|2021-10-01 20:05:40|19683.14|19563.14|19685.81|19565.81|19686.8|19566.8|19683.1|19563.1|10
1633118750000|2021-10-01 20:05:50|19685.86|19565.86|19686.99|19566.99|19686.99|19566.99|19684.99|19564.99|10
1633118760000|2021-10-01 20:06:00|19687.75|19567.75|19687.8|19567.8|19689.64|19569.64|19684.1|19564.1|10
1633118770000|2021-10-01 20:06:10|19688.32|19568.32|19702.37|19582.37|19702.37|19582.37|19688.32|19568.32|10
1633118780000|2021-10-01 20:06:20|19703.41|19583.41|19703.14|19583.14|19703.41|19583.41|19701.36|19581.36|10
1633118790000|2021-10-01 20:06:30|19703.15|19583.15|19706.17|19586.17|19706.61|19586.61|19703.04|19583.04|10
1633118800000|2021-10-01 20:06:40|19704.84|19584.84|19718.2|19598.2|19718.2|19598.2|19704.84|19584.84|10
1633118810000|2021-10-01 20:06:50|19719.88|19599.88|19720.29|19600.29|19720.45|19600.45|19719.27|19599.27|10
1633118820000|2021-10-01 20:07:00|19721.5|19601.5|19721.49|19601.49|19721.5|19601.5|19720.02|19600.02|10
1633118830000|2021-10-01 20:07:10|19721.81|19601.81|19721.15|19601.15|19721.81|19601.81|19720.87|19600.87|10
1633118840000|2021-10-01 20:07:20|19720.6|19600.6|19722.5|19602.5|19722.81|19602.81|19720.34|19600.34|9
1633118850000|2021-10-01 20:07:30|19722.75|19602.75|19726.76|19606.76|19726.76|19606.76|19722.75|19602.75|10
1633118860000|2021-10-01 20:07:40|19727.5|19607.5|19734.66|19614.66|19734.66|19614.66|19727.11|19607.11|10
1633118870000|2021-10-01 20:07:50|19735.12|19615.12|19739.27|19619.27|19739.27|19619.27|19735.12|19615.12|10
1633118880000|2021-10-01 20:08:00|19739.31|19619.31|19737.36|19617.36|19739.73|19619.73|19737.16|19617.16|10
1633118890000|2021-10-01 20:08:10|19736.48|19616.48|19736.48|19616.48|19736.72|19616.72|19735.73|19615.73|10
1633118900000|2021-10-01 20:08:20|19736.18|19616.18|19738.69|19618.69|19739.05|19619.05|19735.94|19615.94|10
1633118910000|2021-10-01 20:08:30|19738.72|19618.72|19739.26|19619.26|19740.54|19620.54|19738.72|19618.72|10
1633118920000|2021-10-01 20:08:40|19739.05|19619.05|19732.35|19612.35|19739.05|19619.05|19732.35|19612.35|9
1633118930000|2021-10-01 20:08:50|19730.48|19610.48|19729|19609|19730.51|19610.51|19728.57|19608.57|9
1633118940000|2021-10-01 20:09:00|19729.03|19609.03|19730.08|19610.08|19730.4|19610.4|19727.81|19607.81|9
1633118950000|2021-10-01 20:09:10|19729.75|19609.75|19732.65|19612.65|19732.65|19612.65|19729.47|19609.47|10
1633118960000|2021-10-01 20:09:20|19732.96|19612.96|19734.09|19614.09|19734.69|19614.69|19732.95|19612.95|10
1633118970000|2021-10-01 20:09:30|19735.01|19615.01|19737.07|19617.07|19737.07|19617.07|19735.01|19615.01|10
1633118980000|2021-10-01 20:09:40|19737.06|19617.06|19734.95|19614.95|19737.06|19617.06|19734.95|19614.95|10
1633118990000|2021-10-01 20:09:50|19735.55|19615.55|19735.52|19615.52|19736.55|19616.55|19735.39|19615.39|8
1633119000000|2021-10-01 20:10:00|19735.95|19615.95|19735.86|19615.86|19736.53|19616.53|19735.86|19615.86|10
1633119010000|2021-10-01 20:10:10|19735.59|19615.59|19730.95|19610.95|19735.59|19615.59|19730.95|19610.95|10
1633119020000|2021-10-01 20:10:20|19730.43|19610.43|19723.72|19603.72|19730.43|19610.43|19723.72|19603.72|10
1633119030000|2021-10-01 20:10:30|19724.03|19604.03|19712.24|19592.24|19724.03|19604.03|19712.24|19592.24|10
1633119040000|2021-10-01 20:10:40|19711.2|19591.2|19707.81|19587.81|19711.2|19591.2|19707.79|19587.79|9
1633119050000|2021-10-01 20:10:50|19706.55|19586.55|19703.56|19583.56|19706.62|19586.62|19703.56|19583.56|10
1633119060000|2021-10-01 20:11:00|19703.19|19583.19|19695.55|19575.55|19703.19|19583.19|19695.26|19575.26|10
1633119070000|2021-10-01 20:11:10|19695.63|19575.63|19697.28|19577.28|19697.58|19577.58|19694.37|19574.37|10
1633119080000|2021-10-01 20:11:20|19696.95|19576.95|19696.97|19576.97|19697.41|19577.41|19695.87|19575.87|10
1633119090000|2021-10-01 20:11:30|19698.08|19578.08|19698.47|19578.47|19700.24|19580.24|19698.08|19578.08|8
1633119100000|2021-10-01 20:11:40|19697.19|19577.19|19701.48|19581.48|19701.55|19581.55|19696.69|19576.69|10
1633119110000|2021-10-01 20:11:50|19702.13|19582.13|19703.68|19583.68|19703.68|19583.68|19701.37|19581.37|10
1633119120000|2021-10-01 20:12:00|19703.06|19583.06|19702.97|19582.97|19703.92|19583.92|19702.7|19582.7|10
1633119130000|2021-10-01 20:12:10|19702.33|19582.33|19701.68|19581.68|19702.68|19582.68|19701.68|19581.68|10
1633119140000|2021-10-01 20:12:20|19702.09|19582.09|19698.73|19578.73|19702.09|19582.09|19698.73|19578.73|9
1633119150000|2021-10-01 20:12:30|19699.02|19579.02|19699.05|19579.05|19699.58|19579.58|19698.92|19578.92|10
1633119160000|2021-10-01 20:12:40|19699.01|19579.01|19697.2|19577.2|19699.05|19579.05|19697.2|19577.2|10
1633119170000|2021-10-01 20:12:50|19696.79|19576.79|19694.41|19574.41|19696.79|19576.79|19694.41|19574.41|9
1633119180000|2021-10-01 20:13:00|19694.57|19574.57|19693.68|19573.68|19694.57|19574.57|19693.61|19573.61|10
1633119190000|2021-10-01 20:13:10|19693.55|19573.55|19693.14|19573.14|19694.88|19574.88|19693.14|19573.14|10
1633119200000|2021-10-01 20:13:20|19692.49|19572.49|19688.02|19568.02|19692.49|19572.49|19688.02|19568.02|10
1633119210000|2021-10-01 20:13:30|19688.95|19568.95|19688.17|19568.17|19689.09|19569.09|19687.82|19567.82|10
1633119220000|2021-10-01 20:13:40|19687.35|19567.35|19684.1|19564.1|19687.35|19567.35|19683.77|19563.77|10
1633119230000|2021-10-01 20:13:50|19683.89|19563.89|19679.71|19559.71|19683.89|19563.89|19679.71|19559.71|10
1633119240000|2021-10-01 20:14:00|19678.71|19558.71|19674.75|19554.75|19678.71|19558.71|19674.72|19554.72|10
1633119250000|2021-10-01 20:14:10|19674.68|19554.68|19674.5|19554.5|19674.93|19554.93|19673.11|19553.11|10
1633119260000|2021-10-01 20:14:20|19674.18|19554.18|19672.75|19552.75|19674.18|19554.18|19672.75|19552.75|10
1633119270000|2021-10-01 20:14:30|19672.56|19552.56|19674.15|19554.15|19674.3|19554.3|19672.56|19552.56|10
1633119280000|2021-10-01 20:14:40|19673.7|19553.7|19673.01|19553.01|19673.7|19553.7|19672.81|19552.81|10
1633119290000|2021-10-01 20:14:50|19672.81|19552.81|19672.14|19552.14|19672.81|19552.81|19671.96|19551.96|10
1633119300000|2021-10-01 20:15:00|19672.01|19552.01|19674.52|19554.52|19674.52|19554.52|19671.41|19551.41|10
1633119310000|2021-10-01 20:15:10|19676.08|19556.08|19677.57|19557.57|19677.67|19557.67|19674.02|19554.02|10
1633119320000|2021-10-01 20:15:20|19676.96|19556.96|19673.21|19553.21|19677.01|19557.01|19673.19|19553.19|10
1633119330000|2021-10-01 20:15:30|19673.27|19553.27|19671.64|19551.64|19674.7|19554.7|19671.64|19551.64|10
1633119340000|2021-10-01 20:15:40|19671.52|19551.52|19671.77|19551.77|19671.8|19551.8|19671.42|19551.42|9
1633119350000|2021-10-01 20:15:50|19671.57|19551.57|19672.79|19552.79|19672.79|19552.79|19671.57|19551.57|10
1633119360000|2021-10-01 20:16:00|19672.58|19552.58|19671.75|19551.75|19672.89|19552.89|19671.75|19551.75|10
1633119370000|2021-10-01 20:16:10|19672.11|19552.11|19671.8|19551.8|19672.58|19552.58|19671.59|19551.59|10
1633119380000|2021-10-01 20:16:20|19671.95|19551.95|19670.06|19550.06|19672.12|19552.12|19669.74|19549.74|10
1633119390000|2021-10-01 20:16:30|19669.83|19549.83|19669.72|19549.72|19669.98|19549.98|19668.79|19548.79|9
1633119400000|2021-10-01 20:16:40|19669.62|19549.62|19665.79|19545.79|19669.62|19549.62|19665.68|19545.68|10
1633119410000|2021-10-01 20:16:50|19665.49|19545.49|19662.51|19542.51|19665.49|19545.49|19662.51|19542.51|9
1633119420000|2021-10-01 20:17:00|19661.67|19541.67|19661.69|19541.69|19661.78|19541.78|19661.22|19541.22|10
1633119430000|2021-10-01 20:17:10|19661.24|19541.24|19664.52|19544.52|19664.52|19544.52|19659.8|19539.8|10
1633119440000|2021-10-01 20:17:20|19665|19545|19663.81|19543.81|19665.46|19545.46|19663.56|19543.56|10
1633119450000|2021-10-01 20:17:30|19664.13|19544.13|19671.93|19551.93|19671.93|19551.93|19664.09|19544.09|10
1633119460000|2021-10-01 20:17:40|19672.16|19552.16|19673.33|19553.33|19673.33|19553.33|19671.67|19551.67|10
1633119470000|2021-10-01 20:17:50|19673.42|19553.42|19673.56|19553.56|19673.62|19553.62|19673.2|19553.2|8
1633119480000|2021-10-01 20:18:00|19673.75|19553.75|19674.17|19554.17|19674.17|19554.17|19672.66|19552.66|10
1633119490000|2021-10-01 20:18:10|19674.78|19554.78|19675.47|19555.47|19675.53|19555.53|19674.39|19554.39|10
1633119500000|2021-10-01 20:18:20|19675.58|19555.58|19674.26|19554.26|19676.74|19556.74|19674.26|19554.26|9
1633119510000|2021-10-01 20:18:30|19674.16|19554.16|19671.56|19551.56|19674.16|19554.16|19670.84|19550.84|10
1633119520000|2021-10-01 20:18:40|19670.96|19550.96|19670.29|19550.29|19671.52|19551.52|19670.17|19550.17|10
1633119530000|2021-10-01 20:18:50|19670.36|19550.36|19668.81|19548.81|19670.36|19550.36|19668.6|19548.6|9
1633119540000|2021-10-01 20:19:00|19668.79|19548.79|19667.57|19547.57|19668.79|19548.79|19667.27|19547.27|10
1633119550000|2021-10-01 20:19:10|19667.9|19547.9|19664.36|19544.36|19667.9|19547.9|19664.36|19544.36|10
1633119560000|2021-10-01 20:19:20|19664.72|19544.72|19664.6|19544.6|19665.33|19545.33|19664.6|19544.6|10
1633119570000|2021-10-01 20:19:30|19664.66|19544.66|19664.19|19544.19|19664.73|19544.73|19664.09|19544.09|10
1633119580000|2021-10-01 20:19:40|19664.15|19544.15|19662.19|19542.19|19664.15|19544.15|19662.19|19542.19|10
1633119590000|2021-10-01 20:19:50|19663.44|19543.44|19664.34|19544.34|19664.34|19544.34|19661.6|19541.6|9
1633119600000|2021-10-01 20:20:00|19664.63|19544.63|19667.14|19547.14|19667.16|19547.16|19664.4|19544.4|9
1633119610000|2021-10-01 20:20:10|19667.32|19547.32|19668.24|19548.24|19668.61|19548.61|19667.26|19547.26|9
1633119620000|2021-10-01 20:20:20|19668.7|19548.7|19669.38|19549.38|19669.38|19549.38|19668.13|19548.13|9
1633119630000|2021-10-01 20:20:30|19670.41|19550.41|19670|19550|19670.41|19550.41|19669.17|19549.17|10
1633119640000|2021-10-01 20:20:40|19670.05|19550.05|19671.91|19551.91|19671.91|19551.91|19669.82|19549.82|10
1633119650000|2021-10-01 20:20:50|19671.97|19551.97|19672.96|19552.96|19672.96|19552.96|19671.79|19551.79|10
1633119660000|2021-10-01 20:21:00|19673.18|19553.18|19672.49|19552.49|19673.47|19553.47|19672.49|19552.49|8
1633119670000|2021-10-01 20:21:10|19672.45|19552.45|19673.21|19553.21|19674.06|19554.06|19672.45|19552.45|10
1633119680000|2021-10-01 20:21:20|19672.7|19552.7|19673.69|19553.69|19673.69|19553.69|19671.68|19551.68|9
1633119690000|2021-10-01 20:21:30|19673.77|19553.77|19674.64|19554.64|19674.64|19554.64|19673.77|19553.77|10
1633119700000|2021-10-01 20:21:40|19674.28|19554.28|19674.46|19554.46|19675.21|19555.21|19674.28|19554.28|9
1633119710000|2021-10-01 20:21:50|19674.98|19554.98|19670.22|19550.22|19675.32|19555.32|19670.22|19550.22|10
1633119720000|2021-10-01 20:22:00|19668.46|19548.46|19664.44|19544.44|19668.46|19548.46|19664.44|19544.44|10
1633119730000|2021-10-01 20:22:10|19663.71|19543.71|19663.3|19543.3|19663.71|19543.71|19662.41|19542.41|10
1633119740000|2021-10-01 20:22:20|19663.53|19543.53|19660.68|19540.68|19663.53|19543.53|19660.68|19540.68|10
1633119750000|2021-10-01 20:22:30|19661.18|19541.18|19662.18|19542.18|19662.22|19542.22|19661.18|19541.18|10
1633119760000|2021-10-01 20:22:40|19661.79|19541.79|19652.89|19532.89|19661.79|19541.79|19652.89|19532.89|10
1633119770000|2021-10-01 20:22:50|19652.85|19532.85|19648.82|19528.82|19652.85|19532.85|19648.82|19528.82|10
1633119780000|2021-10-01 20:23:00|19649.7|19529.7|19651.19|19531.19|19651.53|19531.53|19649.7|19529.7|10
1633119790000|2021-10-01 20:23:10|19651.07|19531.07|19643.65|19523.65|19651.07|19531.07|19643.65|19523.65|10
1633119800000|2021-10-01 20:23:20|19642.54|19522.54|19640.06|19520.06|19642.54|19522.54|19640.06|19520.06|8
1633119810000|2021-10-01 20:23:30|19640.42|19520.42|19638.76|19518.76|19640.42|19520.42|19638.46|19518.46|8
1633119820000|2021-10-01 20:23:40|19638.88|19518.88|19631.48|19511.48|19638.88|19518.88|19631.48|19511.48|10
1633119830000|2021-10-01 20:23:50|19630.83|19510.83|19625.44|19505.44|19630.83|19510.83|19625.44|19505.44|10
1633119840000|2021-10-01 20:24:00|19624.85|19504.85|19625.18|19505.18|19625.61|19505.61|19624.24|19504.24|10
1633119850000|2021-10-01 20:24:10|19625.47|19505.47|19626.53|19506.53|19627.06|19507.06|19624.99|19504.99|9
1633119860000|2021-10-01 20:24:20|19626.95|19506.95|19632.97|19512.97|19632.97|19512.97|19626.95|19506.95|9
1633119870000|2021-10-01 20:24:30|19632.66|19512.66|19632.85|19512.85|19633.73|19513.73|19632.66|19512.66|10
1633119880000|2021-10-01 20:24:40|19632.99|19512.99|19632.5|19512.5|19633.03|19513.03|19632.43|19512.43|9
1633119890000|2021-10-01 20:24:50|19632.49|19512.49|19629.43|19509.43|19632.62|19512.62|19629.43|19509.43|10
1633119900000|2021-10-01 20:25:00|19629.53|19509.53|19626.56|19506.56|19629.53|19509.53|19626.56|19506.56|10
1633119910000|2021-10-01 20:25:10|19627|19507|19627.67|19507.67|19627.79|19507.79|19626.42|19506.42|10
1633119920000|2021-10-01 20:25:20|19627.83|19507.83|19626.65|19506.65|19627.83|19507.83|19626.54|19506.54|10
1633119930000|2021-10-01 20:25:30|19626.77|19506.77|19626.36|19506.36|19626.96|19506.96|19625.75|19505.75|10
1633119940000|2021-10-01 20:25:40|19627.1|19507.1|19628.77|19508.77|19628.77|19508.77|19627.1|19507.1|10
1633119950000|2021-10-01 20:25:50|19628.82|19508.82|19628.44|19508.44|19628.86|19508.86|19628.33|19508.33|10
1633119960000|2021-10-01 20:26:00|19628.05|19508.05|19627.25|19507.25|19628.45|19508.45|19626.75|19506.75|10
1633119970000|2021-10-01 20:26:10|19626.01|19506.01|19620.4|19500.4|19626.01|19506.01|19620.4|19500.4|10
1633119980000|2021-10-01 20:26:20|19620.23|19500.23|19617.02|19497.02|19620.23|19500.23|19616.15|19496.15|10
1633119990000|2021-10-01 20:26:30|19616.2|19496.2|19613.75|19493.75|19616.2|19496.2|19613.75|19493.75|9
1633120000000|2021-10-01 20:26:40|19612.81|19492.81|19612.94|19492.94|19612.97|19492.97|19612.04|19492.04|10
1633120010000|2021-10-01 20:26:50|19613.36|19493.36|19614.42|19494.42|19614.84|19494.84|19612.67|19492.67|10
1633120020000|2021-10-01 20:27:00|19614.2|19494.2|19614.23|19494.23|19614.36|19494.36|19613.51|19493.51|10
1633120030000|2021-10-01 20:27:10|19613.96|19493.96|19611.77|19491.77|19613.96|19493.96|19611.77|19491.77|10
1633120040000|2021-10-01 20:27:20|19611.53|19491.53|19610|19490|19612.15|19492.15|19610|19490|10
1633120050000|2021-10-01 20:27:30|19609.78|19489.78|19604.67|19484.67|19609.78|19489.78|19604.67|19484.67|10
1633120060000|2021-10-01 20:27:40|19604.43|19484.43|19600.13|19480.13|19604.43|19484.43|19600.13|19480.13|10
1633120070000|2021-10-01 20:27:50|19601.15|19481.15|19600.2|19480.2|19601.15|19481.15|19600.03|19480.03|10
1633120080000|2021-10-01 20:28:00|19600.23|19480.23|19598.92|19478.92|19600.23|19480.23|19598.7|19478.7|10
1633120090000|2021-10-01 20:28:10|19598.57|19478.57|19594.14|19474.14|19598.57|19478.57|19594.14|19474.14|10
1633120100000|2021-10-01 20:28:20|19594.4|19474.4|19587.47|19467.47|19594.4|19474.4|19587.47|19467.47|10
1633120110000|2021-10-01 20:28:30|19587.27|19467.27|19584.83|19464.83|19587.27|19467.27|19584.83|19464.83|10
1633120120000|2021-10-01 20:28:40|19584.86|19464.86|19584.92|19464.92|19585.15|19465.15|19584.22|19464.22|10
1633120130000|2021-10-01 20:28:50|19584.83|19464.83|19582.75|19462.75|19584.83|19464.83|19582.75|19462.75|8
1633120140000|2021-10-01 20:29:00|19583.31|19463.31|19586.39|19466.39|19586.39|19466.39|19583.25|19463.25|10
1633120150000|2021-10-01 20:29:10|19587.05|19467.05|19591.65|19471.65|19591.7|19471.7|19587.05|19467.05|10
1633120160000|2021-10-01 20:29:20|19591.17|19471.17|19597.14|19477.14|19597.14|19477.14|19591.17|19471.17|10
1633120170000|2021-10-01 20:29:30|19597.03|19477.03|19596.58|19476.58|19597.03|19477.03|19596.38|19476.38|10
1633120180000|2021-10-01 20:29:40|19596.65|19476.65|19595.37|19475.37|19596.8|19476.8|19595.37|19475.37|8
1633120190000|2021-10-01 20:29:50|19595.4|19475.4|19597.12|19477.12|19597.12|19477.12|19594.96|19474.96|9
1633120200000|2021-10-01 20:30:00|19597.18|19477.18|19601.41|19481.41|19601.41|19481.41|19597.18|19477.18|10
1633120210000|2021-10-01 20:30:10|19601.7|19481.7|19603.56|19483.56|19603.56|19483.56|19600.52|19480.52|9
1633120220000|2021-10-01 20:30:20|19604.12|19484.12|19604.34|19484.34|19605.23|19485.23|19603.69|19483.69|10
1633120230000|2021-10-01 20:30:30|19604.07|19484.07|19603.56|19483.56|19605.54|19485.54|19603.56|19483.56|10
1633120240000|2021-10-01 20:30:40|19604.5|19484.5|19605.12|19485.12|19605.12|19485.12|19603.79|19483.79|10
1633120250000|2021-10-01 20:30:50|19604.82|19484.82|19604.47|19484.47|19604.86|19484.86|19604.32|19484.32|10
1633120260000|2021-10-01 20:31:00|19603.51|19483.51|19603.46|19483.46|19603.88|19483.88|19603.17|19483.17|10
1633120270000|2021-10-01 20:31:10|19603.25|19483.25|19605.39|19485.39|19605.39|19485.39|19603.16|19483.16|10
1633120280000|2021-10-01 20:31:20|19605.73|19485.73|19605.73|19485.73|19605.73|19485.73|19605.73|19485.73|1
1633158040000|2021-10-02 07:00:40|19597.62|19477.62|19594.59|19474.59|19597.62|19477.62|19594.59|19474.59|10
1633158050000|2021-10-02 07:00:50|19593.86|19473.86|19592.16|19472.16|19593.86|19473.86|19591.96|19471.96|10
1633158060000|2021-10-02 07:01:00|19591.99|19471.99|19591.29|19471.29|19591.99|19471.99|19590.7|19470.7|10
1633158070000|2021-10-02 07:01:10|19591.19|19471.19|19590.7|19470.7|19591.19|19471.19|19590.7|19470.7|10
1633158080000|2021-10-02 07:01:20|19590.62|19470.62|19591.5|19471.5|19591.71|19471.71|19590.62|19470.62|10
1633158090000|2021-10-02 07:01:30|19591.55|19471.55|19588.34|19468.34|19591.55|19471.55|19588.34|19468.34|10
1633158100000|2021-10-02 07:01:40|19588.14|19468.14|19585.5|19465.5|19588.14|19468.14|19585.33|19465.33|7
1633158110000|2021-10-02 07:01:50|19585.44|19465.44|19583.79|19463.79|19585.44|19465.44|19583.79|19463.79|7
1633158120000|2021-10-02 07:02:00|19584.16|19464.16|19585.07|19465.07|19585.07|19465.07|19584.16|19464.16|9
1633158130000|2021-10-02 07:02:10|19585.12|19465.12|19585.04|19465.04|19586.02|19466.02|19584.82|19464.82|10
1633158140000|2021-10-02 07:02:20|19585.2|19465.2|19582.94|19462.94|19585.2|19465.2|19582.94|19462.94|10
1633158150000|2021-10-02 07:02:30|19583.24|19463.24|19580.36|19460.36|19583.24|19463.24|19580.36|19460.36|9
1633158160000|2021-10-02 07:02:40|19580.37|19460.37|19579.34|19459.34|19580.39|19460.39|19578.77|19458.77|8
1633158170000|2021-10-02 07:02:50|19579.46|19459.46|19580.36|19460.36|19580.36|19460.36|19579.46|19459.46|9
1633158180000|2021-10-02 07:03:00|19580.15|19460.15|19579.75|19459.75|19580.15|19460.15|19579.47|19459.47|9
1633158190000|2021-10-02 07:03:10|19579.88|19459.88|19580.34|19460.34|19580.34|19460.34|19579.88|19459.88|9
1633158200000|2021-10-02 07:03:20|19580.43|19460.43|19580.43|19460.43|19581.27|19461.27|19579.97|19459.97|9
1633158210000|2021-10-02 07:03:30|19580.71|19460.71|19581.12|19461.12|19581.36|19461.36|19580.71|19460.71|10
1633158220000|2021-10-02 07:03:40|19581.28|19461.28|19583.73|19463.73|19583.73|19463.73|19581.28|19461.28|10
1633158230000|2021-10-02 07:03:50|19583.95|19463.95|19585.09|19465.09|19585.09|19465.09|19583.92|19463.92|10
1633158240000|2021-10-02 07:04:00|19584.95|19464.95|19585.85|19465.85|19585.85|19465.85|19584.17|19464.17|10
1633158250000|2021-10-02 07:04:10|19586.22|19466.22|19588.69|19468.69|19588.69|19468.69|19586.22|19466.22|9
1633158260000|2021-10-02 07:04:20|19589.03|19469.03|19589.89|19469.89|19589.89|19469.89|19589.03|19469.03|10
1633158270000|2021-10-02 07:04:30|19590.08|19470.08|19589.88|19469.88|19590.73|19470.73|19589.81|19469.81|9
1633158280000|2021-10-02 07:04:40|19590.22|19470.22|19591.04|19471.04|19591.1|19471.1|19590.13|19470.13|7
1633158290000|2021-10-02 07:04:50|19591.06|19471.06|19596.07|19476.07|19596.21|19476.21|19590.76|19470.76|10
1633158300000|2021-10-02 07:05:00|19596.44|19476.44|19596.39|19476.39|19596.44|19476.44|19595.66|19475.66|9
1633158310000|2021-10-02 07:05:10|19596.21|19476.21|19597.63|19477.63|19597.77|19477.77|19595.53|19475.53|10
1633158320000|2021-10-02 07:05:20|19596.97|19476.97|19596.02|19476.02|19596.97|19476.97|19595.85|19475.85|8
1633158330000|2021-10-02 07:05:30|19594.81|19474.81|19592.36|19472.36|19594.97|19474.97|19592.36|19472.36|10
1633158340000|2021-10-02 07:05:40|19592.49|19472.49|19591.91|19471.91|19592.49|19472.49|19591.85|19471.85|10
1633158350000|2021-10-02 07:05:50|19591.5|19471.5|19589.64|19469.64|19591.5|19471.5|19588.4|19468.4|10
1633158360000|2021-10-02 07:06:00|19589.68|19469.68|19589.09|19469.09|19590.25|19470.25|19589.09|19469.09|10
1633158370000|2021-10-02 07:06:10|19589.11|19469.11|19590.32|19470.32|19590.47|19470.47|19589.11|19469.11|8
1633158380000|2021-10-02 07:06:20|19589.45|19469.45|19588.4|19468.4|19589.45|19469.45|19588.27|19468.27|9
1633158390000|2021-10-02 07:06:30|19588.61|19468.61|19587.64|19467.64|19588.61|19468.61|19587.64|19467.64|9
1633158400000|2021-10-02 07:06:40|19587.73|19467.73|19586.9|19466.9|19587.73|19467.73|19586.56|19466.56|9
1633158410000|2021-10-02 07:06:50|19587.09|19467.09|19580.48|19460.48|19587.09|19467.09|19580.4|19460.4|8
1633158420000|2021-10-02 07:07:00|19580.65|19460.65|19580.76|19460.76|19580.87|19460.87|19579.76|19459.76|8
1633158430000|2021-10-02 07:07:10|19579.97|19459.97|19578.64|19458.64|19579.97|19459.97|19577.58|19457.58|10
1633158440000|2021-10-02 07:07:20|19578.63|19458.63|19577.26|19457.26|19578.75|19458.75|19577.26|19457.26|9
1633158450000|2021-10-02 07:07:30|19577.46|19457.46|19576.63|19456.63|19577.46|19457.46|19576.63|19456.63|7
1633158460000|2021-10-02 07:07:40|19576.66|19456.66|19576.49|19456.49|19576.85|19456.85|19576.2|19456.2|6
1633158470000|2021-10-02 07:07:50|19575.6|19455.6|19575.59|19455.59|19575.6|19455.6|19575.28|19455.28|8
1633158480000|2021-10-02 07:08:00|19575.28|19455.28|19574.23|19454.23|19575.28|19455.28|19574.22|19454.22|9
1633158490000|2021-10-02 07:08:10|19573.95|19453.95|19575.42|19455.42|19575.42|19455.42|19573.19|19453.19|10
1633158500000|2021-10-02 07:08:20|19575.44|19455.44|19576.44|19456.44|19576.44|19456.44|19574.65|19454.65|10
1633158510000|2021-10-02 07:08:30|19577.14|19457.14|19577.96|19457.96|19578.1|19458.1|19577.14|19457.14|10
1633158520000|2021-10-02 07:08:40|19578.28|19458.28|19576.7|19456.7|19578.41|19458.41|19576.7|19456.7|10
1633158530000|2021-10-02 07:08:50|19577.06|19457.06|19578.16|19458.16|19578.16|19458.16|19576.82|19456.82|8
1633158540000|2021-10-02 07:09:00|19577.68|19457.68|19575.63|19455.63|19577.76|19457.76|19575.63|19455.63|10
1633158550000|2021-10-02 07:09:10|19575.93|19455.93|19575.33|19455.33|19575.93|19455.93|19575.33|19455.33|9
1633158560000|2021-10-02 07:09:20|19576.11|19456.11|19576.16|19456.16|19576.26|19456.26|19575.24|19455.24|10
1633158570000|2021-10-02 07:09:30|19576.29|19456.29|19575.81|19455.81|19576.95|19456.95|19575.81|19455.81|9
1633158580000|2021-10-02 07:09:40|19576.09|19456.09|19575.57|19455.57|19576.09|19456.09|19575.01|19455.01|9
1633158590000|2021-10-02 07:09:50|19575.48|19455.48|19574.69|19454.69|19575.48|19455.48|19574.18|19454.18|9
1633158600000|2021-10-02 07:10:00|19574.52|19454.52|19573.04|19453.04|19574.52|19454.52|19573.03|19453.03|9
1633158610000|2021-10-02 07:10:10|19573.84|19453.84|19570.26|19450.26|19574.16|19454.16|19570.26|19450.26|10
1633158620000|2021-10-02 07:10:20|19570.04|19450.04|19568.94|19448.94|19570.04|19450.04|19568.71|19448.71|10
1633158630000|2021-10-02 07:10:30|19569.01|19449.01|19568.22|19448.22|19569.04|19449.04|19568.22|19448.22|10
1633158640000|2021-10-02 07:10:40|19568.34|19448.34|19568.48|19448.48|19568.93|19448.93|19568.34|19448.34|9
1633158650000|2021-10-02 07:10:50|19568.47|19448.47|19571.9|19451.9|19572.1|19452.1|19568.47|19448.47|7
1633158660000|2021-10-02 07:11:00|19571.91|19451.91|19571.41|19451.41|19572.55|19452.55|19571.41|19451.41|10
1633158670000|2021-10-02 07:11:10|19571.54|19451.54|19571.34|19451.34|19571.54|19451.54|19570.6|19450.6|10
1633158680000|2021-10-02 07:11:20|19570.86|19450.86|19569.27|19449.27|19570.86|19450.86|19569.27|19449.27|10
1633158690000|2021-10-02 07:11:30|19569.25|19449.25|19570.51|19450.51|19570.52|19450.52|19568.54|19448.54|10
1633158700000|2021-10-02 07:11:40|19570.93|19450.93|19571.5|19451.5|19571.64|19451.64|19570.93|19450.93|9
1633158710000|2021-10-02 07:11:50|19572.24|19452.24|19587.58|19467.58|19587.58|19467.58|19572.24|19452.24|9
1633158720000|2021-10-02 07:12:00|19589.8|19469.8|19595.31|19475.31|19595.31|19475.31|19589.8|19469.8|9
1633158730000|2021-10-02 07:12:10|19595.29|19475.29|19596.81|19476.81|19596.81|19476.81|19594.9|19474.9|10
1633158740000|2021-10-02 07:12:20|19596.19|19476.19|19597.36|19477.36|19597.45|19477.45|19596.19|19476.19|9
1633158750000|2021-10-02 07:12:30|19597.45|19477.45|19599.72|19479.72|19599.72|19479.72|19596.57|19476.57|9
1633158760000|2021-10-02 07:12:40|19599.47|19479.47|19603.17|19483.17|19603.17|19483.17|19599.47|19479.47|10
1633158770000|2021-10-02 07:12:50|19603.39|19483.39|19605.15|19485.15|19605.37|19485.37|19603.39|19483.39|10
1633158780000|2021-10-02 07:13:00|19607.59|19487.59|19608.93|19488.93|19609.06|19489.06|19607.59|19487.59|10
1633158790000|2021-10-02 07:13:10|19609.25|19489.25|19606.96|19486.96|19609.25|19489.25|19606.16|19486.16|10
1633158800000|2021-10-02 07:13:20|19607.01|19487.01|19606.62|19486.62|19607.01|19487.01|19606.51|19486.51|7
1633158810000|2021-10-02 07:13:30|19606.46|19486.46|19605.06|19485.06|19606.46|19486.46|19604.66|19484.66|9
1633158820000|2021-10-02 07:13:40|19604.96|19484.96|19603.36|19483.36|19604.96|19484.96|19603.36|19483.36|10
1633158830000|2021-10-02 07:13:50|19603.2|19483.2|19602.4|19482.4|19603.2|19483.2|19602.4|19482.4|10
1633158840000|2021-10-02 07:14:00|19602.06|19482.06|19603.47|19483.47|19603.47|19483.47|19602.06|19482.06|9
1633158850000|2021-10-02 07:14:10|19603.53|19483.53|19604.77|19484.77|19604.77|19484.77|19603.51|19483.51|9
1633158860000|2021-10-02 07:14:20|19604.78|19484.78|19607.18|19487.18|19607.18|19487.18|19604.78|19484.78|8
1633158870000|2021-10-02 07:14:30|19607.84|19487.84|19609.62|19489.62|19609.62|19489.62|19607.2|19487.2|9
1633158880000|2021-10-02 07:14:40|19609.99|19489.99|19610.53|19490.53|19610.53|19490.53|19609.7|19489.7|10
1633158890000|2021-10-02 07:14:50|19610.39|19490.39|19610.75|19490.75|19610.76|19490.76|19610.18|19490.18|8
1633158900000|2021-10-02 07:15:00|19610.6|19490.6|19610.64|19490.64|19610.7|19490.7|19609.94|19489.94|8
1633158910000|2021-10-02 07:15:10|19610.65|19490.65|19608.73|19488.73|19611.16|19491.16|19608.73|19488.73|10
1633158920000|2021-10-02 07:15:20|19606.57|19486.57|19605.8|19485.8|19606.57|19486.57|19605.27|19485.27|10
1633158930000|2021-10-02 07:15:30|19605.64|19485.64|19608.08|19488.08|19608.08|19488.08|19605.64|19485.64|8
1633158940000|2021-10-02 07:15:40|19608.06|19488.06|19608.65|19488.65|19608.65|19488.65|19608.06|19488.06|9
1633158950000|2021-10-02 07:15:50|19608.28|19488.28|19607.43|19487.43|19608.58|19488.58|19607.43|19487.43|9
1633158960000|2021-10-02 07:16:00|19607.55|19487.55|19606.45|19486.45|19607.55|19487.55|19606.45|19486.45|8
1633158970000|2021-10-02 07:16:10|19606.29|19486.29|19604.8|19484.8|19606.29|19486.29|19604.8|19484.8|10
1633158980000|2021-10-02 07:16:20|19604.32|19484.32|19604.88|19484.88|19604.88|19484.88|19604.17|19484.17|9
1633158990000|2021-10-02 07:16:30|19604.81|19484.81|19604.78|19484.78|19605.72|19485.72|19604.69|19484.69|10
1633159000000|2021-10-02 07:16:40|19604.66|19484.66|19603.54|19483.54|19604.66|19484.66|19603.54|19483.54|10
1633159010000|2021-10-02 07:16:50|19603.57|19483.57|19604.56|19484.56|19604.56|19484.56|19602.95|19482.95|10
1633159020000|2021-10-02 07:17:00|19604.82|19484.82|19601|19481|19604.97|19484.97|19601|19481|10
1633159030000|2021-10-02 07:17:10|19601.07|19481.07|19600.08|19480.08|19601.39|19481.39|19599.84|19479.84|9
1633159040000|2021-10-02 07:17:20|19600.09|19480.09|19598.96|19478.96|19600.09|19480.09|19598.89|19478.89|8
1633159050000|2021-10-02 07:17:30|19598.94|19478.94|19597.16|19477.16|19598.94|19478.94|19597.16|19477.16|10
1633159060000|2021-10-02 07:17:40|19597.36|19477.36|19596.88|19476.88|19597.45|19477.45|19596.83|19476.83|10
1633159070000|2021-10-02 07:17:50|19596.97|19476.97|19595.06|19475.06|19596.97|19476.97|19594.36|19474.36|10
1633159080000|2021-10-02 07:18:00|19594.82|19474.82|19593.98|19473.98|19594.82|19474.82|19593.94|19473.94|10
1633159090000|2021-10-02 07:18:10|19594.05|19474.05|19595.08|19475.08|19595.25|19475.25|19593.59|19473.59|10
1633159100000|2021-10-02 07:18:20|19595.17|19475.17|19595.68|19475.68|19595.68|19475.68|19595.09|19475.09|9
1633159110000|2021-10-02 07:18:30|19595.07|19475.07|19590.35|19470.35|19595.07|19475.07|19590.35|19470.35|10
1633159120000|2021-10-02 07:18:40|19590.33|19470.33|19589.25|19469.25|19590.33|19470.33|19589.1|19469.1|10
1633159130000|2021-10-02 07:18:50|19589.08|19469.08|19589.94|19469.94|19589.94|19469.94|19588.19|19468.19|9
1633159140000|2021-10-02 07:19:00|19589.4|19469.4|19589.17|19469.17|19589.44|19469.44|19588.97|19468.97|10
1633159150000|2021-10-02 07:19:10|19589|19469|19589.1|19469.1|19589.64|19469.64|19589|19469|10
1633159160000|2021-10-02 07:19:20|19589.2|19469.2|19588.07|19468.07|19589.2|19469.2|19587.61|19467.61|10
1633159170000|2021-10-02 07:19:30|19588.34|19468.34|19585.51|19465.51|19588.35|19468.35|19585.51|19465.51|10
1633159180000|2021-10-02 07:19:40|19585.58|19465.58|19583.95|19463.95|19585.58|19465.58|19583.91|19463.91|9
1633159190000|2021-10-02 07:19:50|19583.77|19463.77|19581.99|19461.99|19583.84|19463.84|19581.99|19461.99|9
1633159200000|2021-10-02 07:20:00|19581.74|19461.74|19578.4|19458.4|19581.74|19461.74|19577.74|19457.74|8
1633159210000|2021-10-02 07:20:10|19578.21|19458.21|19577.2|19457.2|19578.31|19458.31|19577.2|19457.2|10
1633159220000|2021-10-02 07:20:20|19577.08|19457.08|19576.68|19456.68|19577.64|19457.64|19576.65|19456.65|10
1633159230000|2021-10-02 07:20:30|19576.56|19456.56|19575.46|19455.46|19576.56|19456.56|19575.46|19455.46|7
1633159240000|2021-10-02 07:20:40|19575.44|19455.44|19572.06|19452.06|19575.68|19455.68|19572.06|19452.06|10
1633159250000|2021-10-02 07:20:50|19572.07|19452.07|19569.12|19449.12|19572.07|19452.07|19569.12|19449.12|8
1633159260000|2021-10-02 07:21:00|19569.24|19449.24|19567.35|19447.35|19569.24|19449.24|19566.77|19446.77|9
1633159270000|2021-10-02 07:21:10|19567.87|19447.87|19568.67|19448.67|19569.24|19449.24|19567.87|19447.87|10
1633159280000|2021-10-02 07:21:20|19568.79|19448.79|19569.2|19449.2|19569.2|19449.2|19568.63|19448.63|8
1633159290000|2021-10-02 07:21:30|19569.16|19449.16|19569.4|19449.4|19569.98|19449.98|19569.16|19449.16|8
1633159300000|2021-10-02 07:21:40|19569.75|19449.75|19570.25|19450.25|19570.52|19450.52|19569.58|19449.58|10
1633159310000|2021-10-02 07:21:50|19568.76|19448.76|19570.3|19450.3|19570.3|19450.3|19568.76|19448.76|9
1633159320000|2021-10-02 07:22:00|19570.49|19450.49|19572.03|19452.03|19572.03|19452.03|19570.24|19450.24|9
1633159330000|2021-10-02 07:22:10|19572.43|19452.43|19573.65|19453.65|19573.81|19453.81|19572.43|19452.43|9
1633159340000|2021-10-02 07:22:20|19573.67|19453.67|19574.17|19454.17|19574.51|19454.51|19573.67|19453.67|8
1633159350000|2021-10-02 07:22:30|19573.85|19453.85|19574.44|19454.44|19574.44|19454.44|19573.25|19453.25|9
1633159360000|2021-10-02 07:22:40|19574.58|19454.58|19575.86|19455.86|19575.86|19455.86|19574.58|19454.58|10
1633159370000|2021-10-02 07:22:50|19575.67|19455.67|19577.69|19457.69|19577.78|19457.78|19575.62|19455.62|10
1633159380000|2021-10-02 07:23:00|19577.3|19457.3|19577.69|19457.69|19577.69|19457.69|19576.5|19456.5|10
1633159390000|2021-10-02 07:23:10|19577.47|19457.47|19576.79|19456.79|19577.47|19457.47|19576.79|19456.79|9
1633159400000|2021-10-02 07:23:20|19576.99|19456.99|19576.66|19456.66|19577.03|19457.03|19575.92|19455.92|9
1633159410000|2021-10-02 07:23:30|19576.53|19456.53|19574.66|19454.66|19576.55|19456.55|19574.66|19454.66|8
1633159420000|2021-10-02 07:23:40|19574.79|19454.79|19577.08|19457.08|19577.12|19457.12|19574.79|19454.79|10
1633159430000|2021-10-02 07:23:50|19577.18|19457.18|19577.01|19457.01|19577.26|19457.26|19576.8|19456.8|8
1633159440000|2021-10-02 07:24:00|19577.99|19457.99|19578.68|19458.68|19578.68|19458.68|19577.88|19457.88|10
1633159450000|2021-10-02 07:24:10|19578.75|19458.75|19581.23|19461.23|19581.26|19461.26|19578.75|19458.75|9
1633159460000|2021-10-02 07:24:20|19581.07|19461.07|19582.77|19462.77|19582.77|19462.77|19581.07|19461.07|10
1633159470000|2021-10-02 07:24:30|19582.62|19462.62|19581.39|19461.39|19582.62|19462.62|19581.16|19461.16|9
1633159480000|2021-10-02 07:24:40|19581.23|19461.23|19582.06|19462.06|19582.84|19462.84|19581.23|19461.23|8
1633159490000|2021-10-02 07:24:50|19581.39|19461.39|19579.91|19459.91|19581.39|19461.39|19579.91|19459.91|7
1633159500000|2021-10-02 07:25:00|19581.1|19461.1|19581.48|19461.48|19581.58|19461.58|19580.71|19460.71|8
1633159510000|2021-10-02 07:25:10|19581.64|19461.64|19581.66|19461.66|19581.96|19461.96|19580.89|19460.89|8
1633159520000|2021-10-02 07:25:20|19581.62|19461.62|19581.76|19461.76|19581.76|19461.76|19581.62|19461.62|6
1633159530000|2021-10-02 07:25:30|19581.82|19461.82|19582.53|19462.53|19582.53|19462.53|19581.82|19461.82|8
1633159540000|2021-10-02 07:25:40|19582.23|19462.23|19583.08|19463.08|19583.22|19463.22|19582.03|19462.03|10
1633159550000|2021-10-02 07:25:50|19583.07|19463.07|19583.54|19463.54|19583.54|19463.54|19582.09|19462.09|9
1633159560000|2021-10-02 07:26:00|19583.56|19463.56|19584.88|19464.88|19585.05|19465.05|19583.56|19463.56|10
1633159570000|2021-10-02 07:26:10|19584.92|19464.92|19586.6|19466.6|19586.6|19466.6|19584.92|19464.92|10
1633159580000|2021-10-02 07:26:20|19586.76|19466.76|19589.09|19469.09|19589.09|19469.09|19586.51|19466.51|10
1633159590000|2021-10-02 07:26:30|19589.24|19469.24|19588.07|19468.07|19589.73|19469.73|19588.07|19468.07|6
1633159600000|2021-10-02 07:26:40|19587.93|19467.93|19588.4|19468.4|19588.58|19468.58|19587.69|19467.69|10
1633159610000|2021-10-02 07:26:50|19588.32|19468.32|19587.1|19467.1|19588.39|19468.39|19587.1|19467.1|8
1633159620000|2021-10-02 07:27:00|19587.01|19467.01|19585.44|19465.44|19587.2|19467.2|19585.16|19465.16|9
1633159630000|2021-10-02 07:27:10|19587.35|19467.35|19589.68|19469.68|19589.68|19469.68|19587.08|19467.08|9
1633159640000|2021-10-02 07:27:20|19589.98|19469.98|19590.2|19470.2|19590.6|19470.6|19589.98|19469.98|10
1633159650000|2021-10-02 07:27:30|19590.1|19470.1|19588.72|19468.72|19590.1|19470.1|19588.7|19468.7|10
1633159660000|2021-10-02 07:27:40|19589.14|19469.14|19588.02|19468.02|19589.18|19469.18|19588.02|19468.02|7
1633159670000|2021-10-02 07:27:50|19588.08|19468.08|19589.65|19469.65|19589.68|19469.68|19588.08|19468.08|7
1633159680000|2021-10-02 07:28:00|19588.35|19468.35|19590.51|19470.51|19590.51|19470.51|19588.32|19468.32|10
1633159690000|2021-10-02 07:28:10|19589.94|19469.94|19588.78|19468.78|19590.2|19470.2|19588.72|19468.72|9
1633159700000|2021-10-02 07:28:20|19589.68|19469.68|19588.9|19468.9|19589.68|19469.68|19588.26|19468.26|10
1633159710000|2021-10-02 07:28:30|19588.82|19468.82|19588.38|19468.38|19589.01|19469.01|19588.38|19468.38|8
1633159720000|2021-10-02 07:28:40|19588.7|19468.7|19587.21|19467.21|19588.7|19468.7|19587.21|19467.21|8
1633159730000|2021-10-02 07:28:50|19586.72|19466.72|19585.92|19465.92|19587.02|19467.02|19585.69|19465.69|7
1633159740000|2021-10-02 07:29:00|19585.93|19465.93|19589.81|19469.81|19589.81|19469.81|19585.93|19465.93|7
1633159750000|2021-10-02 07:29:10|19589.88|19469.88|19592.56|19472.56|19592.6|19472.6|19589.88|19469.88|10
1633159760000|2021-10-02 07:29:20|19592.58|19472.58|19592.71|19472.71|19593.77|19473.77|19592.58|19472.58|10
1633159770000|2021-10-02 07:29:30|19592.82|19472.82|19595.94|19475.94|19595.94|19475.94|19592.82|19472.82|10
1633159780000|2021-10-02 07:29:40|19595.79|19475.79|19597.39|19477.39|19597.39|19477.39|19595.79|19475.79|9
1633159790000|2021-10-02 07:29:50|19597.57|19477.57|19598.49|19478.49|19598.57|19478.57|19597.42|19477.42|9
1633159800000|2021-10-02 07:30:00|19599.03|19479.03|19599.51|19479.51|19600.42|19480.42|19599.03|19479.03|10
1633159810000|2021-10-02 07:30:10|19599.61|19479.61|19600.77|19480.77|19601.88|19481.88|19599.47|19479.47|10
1633159820000|2021-10-02 07:30:20|19600.45|19480.45|19601.02|19481.02|19601.65|19481.65|19600.45|19480.45|9
1633159830000|2021-10-02 07:30:30|19602.46|19482.46|19602.86|19482.86|19602.88|19482.88|19602.46|19482.46|8
1633159840000|2021-10-02 07:30:40|19602.74|19482.74|19601.59|19481.59|19602.94|19482.94|19601.59|19481.59|10
1633159850000|2021-10-02 07:30:50|19602.04|19482.04|19601.94|19481.94|19602.37|19482.37|19601.48|19481.48|10
1633159860000|2021-10-02 07:31:00|19601.65|19481.65|19600.29|19480.29|19601.65|19481.65|19599.99|19479.99|9
1633159870000|2021-10-02 07:31:10|19600.07|19480.07|19600.02|19480.02|19600.37|19480.37|19599.9|19479.9|9
1633159880000|2021-10-02 07:31:20|19599.76|19479.76|19598.49|19478.49|19599.76|19479.76|19598.43|19478.43|8
1633159890000|2021-10-02 07:31:30|19598.13|19478.13|19598.27|19478.27|19598.55|19478.55|19597.5|19477.5|10
1633159900000|2021-10-02 07:31:40|19598.06|19478.06|19597.77|19477.77|19598.06|19478.06|19597.6|19477.6|7
1633159910000|2021-10-02 07:31:50|19598.21|19478.21|19597.52|19477.52|19598.68|19478.68|19597.5|19477.5|8
1633159920000|2021-10-02 07:32:00|19597.39|19477.39|19599.18|19479.18|19599.27|19479.27|19597.09|19477.09|9
1633159930000|2021-10-02 07:32:10|19599.36|19479.36|19601.36|19481.36|19601.36|19481.36|19599.36|19479.36|8
1633159940000|2021-10-02 07:32:20|19600.66|19480.66|19597.5|19477.5|19600.66|19480.66|19597.5|19477.5|10
1633159950000|2021-10-02 07:32:30|19597.2|19477.2|19595.92|19475.92|19597.41|19477.41|19595.92|19475.92|7
1633159960000|2021-10-02 07:32:40|19595.82|19475.82|19592.01|19472.01|19595.82|19475.82|19592.01|19472.01|10
1633159970000|2021-10-02 07:32:50|19591.57|19471.57|19589.77|19469.77|19591.83|19471.83|19589.77|19469.77|10
1633159980000|2021-10-02 07:33:00|19589.22|19469.22|19587.94|19467.94|19589.28|19469.28|19587.94|19467.94|9
1633159990000|2021-10-02 07:33:10|19588.09|19468.09|19587.93|19467.93|19588.09|19468.09|19586.51|19466.51|10
1633160000000|2021-10-02 07:33:20|19587.2|19467.2|19585.79|19465.79|19587.2|19467.2|19585.79|19465.79|10
1633160010000|2021-10-02 07:33:30|19585.24|19465.24|19582.42|19462.42|19585.24|19465.24|19582.42|19462.42|8
1633160020000|2021-10-02 07:33:40|19582.23|19462.23|19581.85|19461.85|19582.23|19462.23|19581.85|19461.85|8
1633160030000|2021-10-02 07:33:50|19581.98|19461.98|19583.06|19463.06|19583.06|19463.06|19581.98|19461.98|8
1633160040000|2021-10-02 07:34:00|19582.86|19462.86|19581.81|19461.81|19582.93|19462.93|19581.8|19461.8|7
1633160050000|2021-10-02 07:34:10|19582.65|19462.65|19579.86|19459.86|19583|19463|19579.86|19459.86|10
1633160060000|2021-10-02 07:34:20|19579.94|19459.94|19579.55|19459.55|19580|19460|19579.52|19459.52|8
1633160070000|2021-10-02 07:34:30|19579.67|19459.67|19578.26|19458.26|19580.15|19460.15|19578.26|19458.26|9
1633160080000|2021-10-02 07:34:40|19578.38|19458.38|19580.15|19460.15|19580.15|19460.15|19578.38|19458.38|9
1633160090000|2021-10-02 07:34:50|19580.79|19460.79|19580.32|19460.32|19580.91|19460.91|19580.31|19460.31|8
1633160100000|2021-10-02 07:35:00|19580.08|19460.08|19578.3|19458.3|19580.08|19460.08|19578.3|19458.3|7
1633160110000|2021-10-02 07:35:10|19578.38|19458.38|19577.79|19457.79|19579.17|19459.17|19577.79|19457.79|9
1633160120000|2021-10-02 07:35:20|19577.74|19457.74|19577.52|19457.52|19577.74|19457.74|19577.36|19457.36|9
1633160130000|2021-10-02 07:35:30|19577.62|19457.62|19578.91|19458.91|19578.91|19458.91|19577.42|19457.42|10
1633160140000|2021-10-02 07:35:40|19579.02|19459.02|19580.05|19460.05|19580.05|19460.05|19578.23|19458.23|10
1633160150000|2021-10-02 07:35:50|19580.56|19460.56|19581.14|19461.14|19581.55|19461.55|19580.51|19460.51|9
1633160160000|2021-10-02 07:36:00|19581.26|19461.26|19580.43|19460.43|19581.28|19461.28|19580.43|19460.43|10
1633160170000|2021-10-02 07:36:10|19580.13|19460.13|19581.44|19461.44|19582.47|19462.47|19580.13|19460.13|8
1633160180000|2021-10-02 07:36:20|19581.16|19461.16|19586.6|19466.6|19586.6|19466.6|19581.16|19461.16|10
1633160190000|2021-10-02 07:36:30|19586.59|19466.59|19588.69|19468.69|19589.37|19469.37|19586.59|19466.59|10
1633160200000|2021-10-02 07:36:40|19588.81|19468.81|19588.95|19468.95|19588.95|19468.95|19588.47|19468.47|8
1633160210000|2021-10-02 07:36:50|19588.68|19468.68|19590.94|19470.94|19591.17|19471.17|19588.68|19468.68|9
1633160220000|2021-10-02 07:37:00|19590.73|19470.73|19591.93|19471.93|19592|19472|19590.04|19470.04|9
1633160230000|2021-10-02 07:37:10|19592.56|19472.56|19593.96|19473.96|19594.34|19474.34|19592.56|19472.56|10
1633160240000|2021-10-02 07:37:20|19594.33|19474.33|19594.46|19474.46|19594.46|19474.46|19593.67|19473.67|10
1633160250000|2021-10-02 07:37:30|19594.36|19474.36|19594.96|19474.96|19594.96|19474.96|19594.36|19474.36|8
1633160260000|2021-10-02 07:37:40|19594.98|19474.98|19595.11|19475.11|19595.17|19475.17|19594.92|19474.92|9
1633160270000|2021-10-02 07:37:50|19594.98|19474.98|19595.44|19475.44|19595.55|19475.55|19593.94|19473.94|10
1633160280000|2021-10-02 07:38:00|19595.41|19475.41|19595.15|19475.15|19595.41|19475.41|19595.06|19475.06|8
1633160290000|2021-10-02 07:38:10|19595.16|19475.16|19593.93|19473.93|19595.16|19475.16|19593.93|19473.93|8
1633160300000|2021-10-02 07:38:20|19593.99|19473.99|19594.57|19474.57|19594.57|19474.57|19593.96|19473.96|8
1633160310000|2021-10-02 07:38:30|19594.63|19474.63|19594.95|19474.95|19594.95|19474.95|19594.61|19474.61|8
1633160320000|2021-10-02 07:38:40|19596.29|19476.29|19596.66|19476.66|19596.66|19476.66|19595.28|19475.28|9
1633160330000|2021-10-02 07:38:50|19597.73|19477.73|19596.88|19476.88|19598.14|19478.14|19596.87|19476.87|9
1633160340000|2021-10-02 07:39:00|19596.72|19476.72|19596.7|19476.7|19598.45|19478.45|19596.7|19476.7|10
1633160350000|2021-10-02 07:39:10|19596.48|19476.48|19596.56|19476.56|19596.77|19476.77|19595.9|19475.9|9
1633160360000|2021-10-02 07:39:20|19596.3|19476.3|19593.51|19473.51|19596.3|19476.3|19593.5|19473.5|10
1633160370000|2021-10-02 07:39:30|19593.42|19473.42|19594.31|19474.31|19594.49|19474.49|19593.22|19473.22|8
1633160380000|2021-10-02 07:39:40|19594.37|19474.37|19595|19475|19595.71|19475.71|19594.37|19474.37|10
1633160390000|2021-10-02 07:39:50|19594.82|19474.82|19594.47|19474.47|19594.82|19474.82|19594|19474|10
1633160400000|2021-10-02 07:40:00|19594.5|19474.5|19597.04|19477.04|19597.92|19477.92|19594.5|19474.5|9
1633160410000|2021-10-02 07:40:10|19597.11|19477.11|19599.86|19479.86|19599.86|19479.86|19597.11|19477.11|9
1633160420000|2021-10-02 07:40:20|19601.42|19481.42|19604.02|19484.02|19604.64|19484.64|19601.42|19481.42|10
1633160430000|2021-10-02 07:40:30|19604.09|19484.09|19603.46|19483.46|19604.18|19484.18|19602.41|19482.41|9
1633160440000|2021-10-02 07:40:40|19603.68|19483.68|19604.94|19484.94|19605.02|19485.02|19603.35|19483.35|9
1633160450000|2021-10-02 07:40:50|19604.41|19484.41|19604.23|19484.23|19604.87|19484.87|19603.6|19483.6|10
1633160460000|2021-10-02 07:41:00|19604.38|19484.38|19602.42|19482.42|19604.44|19484.44|19602.42|19482.42|8
1633160470000|2021-10-02 07:41:10|19602.17|19482.17|19604.33|19484.33|19604.34|19484.34|19602.17|19482.17|10
1633160480000|2021-10-02 07:41:20|19604.77|19484.77|19604.57|19484.57|19605.72|19485.72|19604.57|19484.57|9
1633160490000|2021-10-02 07:41:30|19605.05|19485.05|19605.39|19485.39|19605.41|19485.41|19604.94|19484.94|10
1633160500000|2021-10-02 07:41:40|19605.03|19485.03|19605.23|19485.23|19605.23|19485.23|19604.04|19484.04|8
1633160510000|2021-10-02 07:41:50|19605.21|19485.21|19604.41|19484.41|19605.21|19485.21|19604.4|19484.4|9
1633160520000|2021-10-02 07:42:00|19604.4|19484.4|19603.47|19483.47|19604.4|19484.4|19603.32|19483.32|10
1633160530000|2021-10-02 07:42:10|19603.45|19483.45|19603.52|19483.52|19603.79|19483.79|19603.26|19483.26|10
1633160540000|2021-10-02 07:42:20|19603.55|19483.55|19602.01|19482.01|19603.55|19483.55|19602.01|19482.01|9
1633160550000|2021-10-02 07:42:30|19600.9|19480.9|19601.17|19481.17|19601.7|19481.7|19600.86|19480.86|8
1633160560000|2021-10-02 07:42:40|19601.42|19481.42|19603.03|19483.03|19603.84|19483.84|19601.42|19481.42|9
1633160570000|2021-10-02 07:42:50|19602.97|19482.97|19602.74|19482.74|19602.97|19482.97|19601.54|19481.54|9
1633160580000|2021-10-02 07:43:00|19602.77|19482.77|19601.36|19481.36|19602.77|19482.77|19601.36|19481.36|8
1633160590000|2021-10-02 07:43:10|19602.55|19482.55|19602.58|19482.58|19602.66|19482.66|19602.12|19482.12|8
1633160600000|2021-10-02 07:43:20|19602.38|19482.38|19602.32|19482.32|19603.02|19483.02|19601.68|19481.68|10
1633160610000|2021-10-02 07:43:30|19601.98|19481.98|19602.16|19482.16|19602.36|19482.36|19601.67|19481.67|9
1633160620000|2021-10-02 07:43:40|19602.23|19482.23|19603.53|19483.53|19603.53|19483.53|19602.23|19482.23|10
1633160630000|2021-10-02 07:43:50|19604.63|19484.63|19603.57|19483.57|19604.75|19484.75|19603.57|19483.57|8
1633160640000|2021-10-02 07:44:00|19603.5|19483.5|19605.54|19485.54|19605.54|19485.54|19603.36|19483.36|10
1633160650000|2021-10-02 07:44:10|19606.32|19486.32|19611.69|19491.69|19611.69|19491.69|19606.32|19486.32|10
1633160660000|2021-10-02 07:44:20|19612.03|19492.03|19619.19|19499.19|19619.19|19499.19|19612.03|19492.03|10
1633160670000|2021-10-02 07:44:30|19618.23|19498.23|19619.79|19499.79|19619.79|19499.79|19618.23|19498.23|9
1633160680000|2021-10-02 07:44:40|19619.29|19499.29|19618.72|19498.72|19620.48|19500.48|19618.72|19498.72|10
1633160690000|2021-10-02 07:44:50|19618.71|19498.71|19618.04|19498.04|19619.39|19499.39|19618.04|19498.04|10
1633160700000|2021-10-02 07:45:00|19618.75|19498.75|19621.07|19501.07|19621.23|19501.23|19618.75|19498.75|7
1633160710000|2021-10-02 07:45:10|19620.72|19500.72|19619.89|19499.89|19620.95|19500.95|19619.8|19499.8|9
1633160720000|2021-10-02 07:45:20|19619.99|19499.99|19624.33|19504.33|19624.33|19504.33|19619.41|19499.41|10
1633160730000|2021-10-02 07:45:30|19625.14|19505.14|19625.97|19505.97|19626.12|19506.12|19625.14|19505.14|10
1633160740000|2021-10-02 07:45:40|19626.16|19506.16|19626.43|19506.43|19626.78|19506.78|19626.05|19506.05|9
1633160750000|2021-10-02 07:45:50|19626.39|19506.39|19627.93|19507.93|19627.93|19507.93|19626.39|19506.39|10
1633160760000|2021-10-02 07:46:00|19627.56|19507.56|19628.67|19508.67|19630.4|19510.4|19627.48|19507.48|10
1633160770000|2021-10-02 07:46:10|19627.91|19507.91|19629.09|19509.09|19629.41|19509.41|19627.33|19507.33|10
1633160780000|2021-10-02 07:46:20|19630.32|19510.32|19630.24|19510.24|19631.09|19511.09|19630.24|19510.24|8
1633160790000|2021-10-02 07:46:30|19630.26|19510.26|19630.59|19510.59|19631|19511|19630.26|19510.26|9
1633160800000|2021-10-02 07:46:40|19630.64|19510.64|19628.72|19508.72|19630.64|19510.64|19628.72|19508.72|10
1633160810000|2021-10-02 07:46:50|19628.52|19508.52|19626.27|19506.27|19628.52|19508.52|19626.27|19506.27|10
1633160820000|2021-10-02 07:47:00|19626.32|19506.32|19625.7|19505.7|19626.32|19506.32|19624.99|19504.99|10
1633160830000|2021-10-02 07:47:10|19625.41|19505.41|19627.81|19507.81|19627.81|19507.81|19625.41|19505.41|10
1633160840000|2021-10-02 07:47:20|19628.89|19508.89|19629.9|19509.9|19630.25|19510.25|19628.39|19508.39|10
1633160850000|2021-10-02 07:47:30|19629.91|19509.91|19628.92|19508.92|19630.73|19510.73|19628.92|19508.92|10
1633160860000|2021-10-02 07:47:40|19629.41|19509.41|19632.1|19512.1|19632.1|19512.1|19629.41|19509.41|10
1633160870000|2021-10-02 07:47:50|19632.84|19512.84|19635.14|19515.14|19635.14|19515.14|19632.84|19512.84|10
1633160880000|2021-10-02 07:48:00|19635.39|19515.39|19638.01|19518.01|19638.09|19518.09|19635.39|19515.39|10
1633160890000|2021-10-02 07:48:10|19638.1|19518.1|19639.5|19519.5|19639.5|19519.5|19638.1|19518.1|9
1633160900000|2021-10-02 07:48:20|19639.28|19519.28|19637.62|19517.62|19639.48|19519.48|19637.62|19517.62|10
1633160910000|2021-10-02 07:48:30|19637.69|19517.69|19639.05|19519.05|19639.05|19519.05|19637.69|19517.69|10
1633160920000|2021-10-02 07:48:40|19639.13|19519.13|19644.26|19524.26|19644.62|19524.62|19639.13|19519.13|10
1633160930000|2021-10-02 07:48:50|19645.32|19525.32|19643.94|19523.94|19645.32|19525.32|19642.9|19522.9|10
1633160940000|2021-10-02 07:49:00|19644.58|19524.58|19643.41|19523.41|19644.89|19524.89|19641.49|19521.49|10
1633160950000|2021-10-02 07:49:10|19643.07|19523.07|19639.8|19519.8|19643.07|19523.07|19639.8|19519.8|8
1633160960000|2021-10-02 07:49:20|19639.71|19519.71|19637.76|19517.76|19639.71|19519.71|19636.76|19516.76|10
1633160970000|2021-10-02 07:49:30|19637.7|19517.7|19638.73|19518.73|19639.27|19519.27|19637.55|19517.55|10
1633160980000|2021-10-02 07:49:40|19639.7|19519.7|19641.25|19521.25|19641.25|19521.25|19639.59|19519.59|9
1633160990000|2021-10-02 07:49:50|19641.12|19521.12|19641.16|19521.16|19641.97|19521.97|19641.12|19521.12|9
1633161000000|2021-10-02 07:50:00|19641.51|19521.51|19641.16|19521.16|19641.88|19521.88|19641.14|19521.14|8
1633161010000|2021-10-02 07:50:10|19641.28|19521.28|19641|19521|19642.27|19522.27|19641|19521|10
1633161020000|2021-10-02 07:50:20|19641.1|19521.1|19639.77|19519.77|19641.1|19521.1|19639.69|19519.69|10
1633161030000|2021-10-02 07:50:30|19639.67|19519.67|19639.62|19519.62|19639.86|19519.86|19638.96|19518.96|9
1633161040000|2021-10-02 07:50:40|19639.73|19519.73|19638.71|19518.71|19639.73|19519.73|19638.71|19518.71|9
1633161050000|2021-10-02 07:50:50|19638.7|19518.7|19637.12|19517.12|19638.7|19518.7|19637.12|19517.12|10
1633161060000|2021-10-02 07:51:00|19637.25|19517.25|19635.3|19515.3|19637.5|19517.5|19635.3|19515.3|9
1633161070000|2021-10-02 07:51:10|19635.43|19515.43|19634.42|19514.42|19635.43|19515.43|19634.42|19514.42|9
1633161080000|2021-10-02 07:51:20|19635.5|19515.5|19635.59|19515.59|19635.65|19515.65|19635.21|19515.21|9
1633161090000|2021-10-02 07:51:30|19636.76|19516.76|19636.02|19516.02|19637.03|19517.03|19635.84|19515.84|10
1633161100000|2021-10-02 07:51:40|19636.15|19516.15|19638.77|19518.77|19639.18|19519.18|19636.15|19516.15|10
1633161110000|2021-10-02 07:51:50|19638.17|19518.17|19636.95|19516.95|19638.29|19518.29|19636.95|19516.95|10
1633161120000|2021-10-02 07:52:00|19636.88|19516.88|19636.5|19516.5|19637.43|19517.43|19636.4|19516.4|8
1633161130000|2021-10-02 07:52:10|19636.58|19516.58|19637.35|19517.35|19637.42|19517.42|19636.54|19516.54|7
1633161140000|2021-10-02 07:52:20|19636.84|19516.84|19637.9|19517.9|19637.9|19517.9|19636.84|19516.84|8
1633161150000|2021-10-02 07:52:30|19636.81|19516.81|19637.09|19517.09|19637.24|19517.24|19636.7|19516.7|6
1633161160000|2021-10-02 07:52:40|19637.21|19517.21|19635.14|19515.14|19637.21|19517.21|19635.14|19515.14|9
1633161170000|2021-10-02 07:52:50|19634.34|19514.34|19634.25|19514.25|19634.34|19514.34|19633.57|19513.57|9
1633161180000|2021-10-02 07:53:00|19634.26|19514.26|19635.2|19515.2|19635.88|19515.88|19634.26|19514.26|8
1633161190000|2021-10-02 07:53:10|19635.08|19515.08|19634.1|19514.1|19635.08|19515.08|19634.1|19514.1|9
1633161200000|2021-10-02 07:53:20|19634.27|19514.27|19634.45|19514.45|19634.47|19514.47|19633.44|19513.44|10
1633161210000|2021-10-02 07:53:30|19634.41|19514.41|19633.21|19513.21|19634.41|19514.41|19633.21|19513.21|6
1633161220000|2021-10-02 07:53:40|19633.23|19513.23|19633.66|19513.66|19633.92|19513.92|19632.99|19512.99|7
1633161230000|2021-10-02 07:53:50|19633.5|19513.5|19633.46|19513.46|19633.63|19513.63|19632.95|19512.95|8
1633161240000|2021-10-02 07:54:00|19633.49|19513.49|19633.3|19513.3|19633.72|19513.72|19633.27|19513.27|9
1633161250000|2021-10-02 07:54:10|19633.32|19513.32|19633.15|19513.15|19633.91|19513.91|19633.15|19513.15|6
1633161260000|2021-10-02 07:54:20|19632.95|19512.95|19633.98|19513.98|19633.98|19513.98|19632.95|19512.95|10
1633161270000|2021-10-02 07:54:30|19634.12|19514.12|19635.21|19515.21|19635.21|19515.21|19634.12|19514.12|10
1633161280000|2021-10-02 07:54:40|19634.94|19514.94|19636.58|19516.58|19636.58|19516.58|19634.94|19514.94|10
1633161290000|2021-10-02 07:54:50|19637.2|19517.2|19635.91|19515.91|19637.2|19517.2|19635.79|19515.79|10
1633161300000|2021-10-02 07:55:00|19635.79|19515.79|19635.96|19515.96|19636.56|19516.56|19635.79|19515.79|8
1633161310000|2021-10-02 07:55:10|19636.01|19516.01|19633.65|19513.65|19636.01|19516.01|19633.63|19513.63|10
1633161320000|2021-10-02 07:55:20|19633.85|19513.85|19634.69|19514.69|19634.69|19514.69|19633.83|19513.83|9
1633161330000|2021-10-02 07:55:30|19634.77|19514.77|19632.93|19512.93|19634.89|19514.89|19632.93|19512.93|10
1633161340000|2021-10-02 07:55:40|19632.87|19512.87|19627.78|19507.78|19632.87|19512.87|19627.78|19507.78|10
1633161350000|2021-10-02 07:55:50|19627.04|19507.04|19625.06|19505.06|19627.04|19507.04|19625.06|19505.06|8
1633161360000|2021-10-02 07:56:00|19624.82|19504.82|19625.76|19505.76|19625.76|19505.76|19624.28|19504.28|10
1633161370000|2021-10-02 07:56:10|19625.17|19505.17|19623.97|19503.97|19625.57|19505.57|19623.97|19503.97|10
1633161380000|2021-10-02 07:56:20|19624.3|19504.3|19621.8|19501.8|19624.3|19504.3|19621.8|19501.8|9
1633161390000|2021-10-02 07:56:30|19621.46|19501.46|19620.16|19500.16|19622.62|19502.62|19620.15|19500.15|9
1633161400000|2021-10-02 07:56:40|19620.01|19500.01|19618.13|19498.13|19620.01|19500.01|19617.93|19497.93|10
1633161410000|2021-10-02 07:56:50|19618.07|19498.07|19616.6|19496.6|19618.07|19498.07|19616.54|19496.54|10
1633161420000|2021-10-02 07:57:00|19616.72|19496.72|19615.05|19495.05|19616.72|19496.72|19615.05|19495.05|9
1633161430000|2021-10-02 07:57:10|19614.83|19494.83|19616.5|19496.5|19616.5|19496.5|19614.78|19494.78|10
1633161440000|2021-10-02 07:57:20|19616.39|19496.39|19613.6|19493.6|19616.43|19496.43|19613.43|19493.43|9
1633161450000|2021-10-02 07:57:30|19612.73|19492.73|19611.28|19491.28|19612.97|19492.97|19611.28|19491.28|9
1633161460000|2021-10-02 07:57:40|19611.24|19491.24|19611.76|19491.76|19612.4|19492.4|19611.24|19491.24|8
1633161470000|2021-10-02 07:57:50|19611.71|19491.71|19611.9|19491.9|19612.35|19492.35|19611.14|19491.14|8
1633161480000|2021-10-02 07:58:00|19611.86|19491.86|19609.95|19489.95|19611.86|19491.86|19609.95|19489.95|10
1633161490000|2021-10-02 07:58:10|19609.99|19489.99|19610.29|19490.29|19610.32|19490.32|19609.84|19489.84|9
1633161500000|2021-10-02 07:58:20|19610.36|19490.36|19609.42|19489.42|19610.36|19490.36|19609.42|19489.42|7
1633161510000|2021-10-02 07:58:30|19609.32|19489.32|19609.53|19489.53|19609.53|19489.53|19609.07|19489.07|10
1633161520000|2021-10-02 07:58:40|19609.61|19489.61|19610.14|19490.14|19610.16|19490.16|19609.61|19489.61|10
1633161530000|2021-10-02 07:58:50|19608.87|19488.87|19609.04|19489.04|19609.63|19489.63|19608.87|19488.87|9
1633161540000|2021-10-02 07:59:00|19609.13|19489.13|19611.31|19491.31|19611.31|19491.31|19609.13|19489.13|9
1633161550000|2021-10-02 07:59:10|19610.21|19490.21|19611.45|19491.45|19611.64|19491.64|19610.21|19490.21|10
1633161560000|2021-10-02 07:59:20|19611.37|19491.37|19609.53|19489.53|19611.37|19491.37|19609.53|19489.53|10
1633161570000|2021-10-02 07:59:30|19609.04|19489.04|19607.15|19487.15|19609.04|19489.04|19607.15|19487.15|10
1633161580000|2021-10-02 07:59:40|19606.98|19486.98|19606.9|19486.9|19607.12|19487.12|19606.65|19486.65|8
1633161590000|2021-10-02 07:59:50|19607.06|19487.06|19604.34|19484.34|19607.06|19487.06|19604.33|19484.33|10
1633161600000|2021-10-02 08:00:00|19604.45|19484.45|19602.18|19482.18|19604.48|19484.48|19602.18|19482.18|9
1633161610000|2021-10-02 08:00:10|19603.07|19483.07|19599.52|19479.52|19603.07|19483.07|19599.52|19479.52|10
1633161620000|2021-10-02 08:00:20|19599.07|19479.07|19596.77|19476.77|19599.07|19479.07|19596.77|19476.77|10
1633161630000|2021-10-02 08:00:30|19596.7|19476.7|19595.73|19475.73|19596.7|19476.7|19595.73|19475.73|6
1633161640000|2021-10-02 08:00:40|19594.5|19474.5|19594.58|19474.58|19594.58|19474.58|19594.42|19474.42|6
1633161650000|2021-10-02 08:00:50|19594.46|19474.46|19595.83|19475.83|19596.18|19476.18|19594.29|19474.29|10
1633161660000|2021-10-02 08:01:00|19595.76|19475.76|19600.4|19480.4|19600.94|19480.94|19595.76|19475.76|10
1633161670000|2021-10-02 08:01:10|19600.78|19480.78|19600.55|19480.55|19600.78|19480.78|19599.5|19479.5|9
1633161680000|2021-10-02 08:01:20|19600.57|19480.57|19601.09|19481.09|19601.1|19481.1|19600.57|19480.57|8
1633161690000|2021-10-02 08:01:30|19601.3|19481.3|19601.07|19481.07|19601.31|19481.31|19600.51|19480.51|10
1633161700000|2021-10-02 08:01:40|19602.24|19482.24|19605.26|19485.26|19605.26|19485.26|19602.24|19482.24|10
1633161710000|2021-10-02 08:01:50|19604.34|19484.34|19603.36|19483.36|19604.75|19484.75|19603.36|19483.36|10
1633161720000|2021-10-02 08:02:00|19603.17|19483.17|19601.78|19481.78|19603.17|19483.17|19601.78|19481.78|10
1633161730000|2021-10-02 08:02:10|19601.67|19481.67|19600.31|19480.31|19601.71|19481.71|19600.04|19480.04|10
1633161740000|2021-10-02 08:02:20|19600.62|19480.62|19598.64|19478.64|19600.62|19480.62|19598.64|19478.64|10
1633161750000|2021-10-02 08:02:30|19598.66|19478.66|19597.65|19477.65|19598.79|19478.79|19597.65|19477.65|10
1633161760000|2021-10-02 08:02:40|19598.15|19478.15|19596.77|19476.77|19598.15|19478.15|19596.71|19476.71|9
1633161770000|2021-10-02 08:02:50|19596.66|19476.66|19597.85|19477.85|19597.85|19477.85|19596.43|19476.43|10
1633161780000|2021-10-02 08:03:00|19597.86|19477.86|19597.38|19477.38|19598.83|19478.83|19597.2|19477.2|9
1633161790000|2021-10-02 08:03:10|19597.26|19477.26|19596.85|19476.85|19598.18|19478.18|19596.85|19476.85|10
1633161800000|2021-10-02 08:03:20|19596.44|19476.44|19596.35|19476.35|19596.44|19476.44|19594.91|19474.91|10
1633161810000|2021-10-02 08:03:30|19595.92|19475.92|19594.2|19474.2|19595.92|19475.92|19593.69|19473.69|10
1633161820000|2021-10-02 08:03:40|19593.48|19473.48|19591.78|19471.78|19593.77|19473.77|19591.78|19471.78|9
1633161830000|2021-10-02 08:03:50|19591.86|19471.86|19591.92|19471.92|19592.17|19472.17|19591.57|19471.57|8
1633161840000|2021-10-02 08:04:00|19590.95|19470.95|19590.66|19470.66|19590.95|19470.95|19590.48|19470.48|8
1633161850000|2021-10-02 08:04:10|19589.89|19469.89|19589.51|19469.51|19589.95|19469.95|19588.59|19468.59|10
1633161860000|2021-10-02 08:04:20|19589.63|19469.63|19589.57|19469.57|19589.71|19469.71|19589.08|19469.08|9
1633161870000|2021-10-02 08:04:30|19589.04|19469.04|19588.46|19468.46|19589.57|19469.57|19588.46|19468.46|10
1633161880000|2021-10-02 08:04:40|19588.09|19468.09|19586.03|19466.03|19588.09|19468.09|19586.03|19466.03|9
1633161890000|2021-10-02 08:04:50|19585.74|19465.74|19584.91|19464.91|19585.74|19465.74|19584.58|19464.58|9
1633161900000|2021-10-02 08:05:00|19584.89|19464.89|19585.92|19465.92|19585.92|19465.92|19584.62|19464.62|8
1633161910000|2021-10-02 08:05:10|19586.12|19466.12|19584.93|19464.93|19586.12|19466.12|19584.76|19464.76|9
1633161920000|2021-10-02 08:05:20|19584.96|19464.96|19583.4|19463.4|19584.96|19464.96|19583.4|19463.4|8
1633161930000|2021-10-02 08:05:30|19583.56|19463.56|19584.65|19464.65|19585.07|19465.07|19583.56|19463.56|8
1633161940000|2021-10-02 08:05:40|19584.67|19464.67|19582.81|19462.81|19584.95|19464.95|19582.81|19462.81|9
1633161950000|2021-10-02 08:05:50|19582.37|19462.37|19581.55|19461.55|19582.39|19462.39|19581.49|19461.49|10
1633161960000|2021-10-02 08:06:00|19581.38|19461.38|19580.75|19460.75|19581.44|19461.44|19580.75|19460.75|9
1633161970000|2021-10-02 08:06:10|19580.82|19460.82|19579.97|19459.97|19580.82|19460.82|19579.39|19459.39|8
1633161980000|2021-10-02 08:06:20|19579.35|19459.35|19579.24|19459.24|19579.45|19459.45|19579.24|19459.24|8
1633161990000|2021-10-02 08:06:30|19579.42|19459.42|19578.34|19458.34|19579.42|19459.42|19577.99|19457.99|9
1633162000000|2021-10-02 08:06:40|19578.37|19458.37|19579.06|19459.06|19579.28|19459.28|19578.25|19458.25|10
1633162010000|2021-10-02 08:06:50|19579.2|19459.2|19582.98|19462.98|19582.98|19462.98|19579.12|19459.12|10
1633162020000|2021-10-02 08:07:00|19583.31|19463.31|19583.34|19463.34|19583.38|19463.38|19582.76|19462.76|10
1633162030000|2021-10-02 08:07:10|19583.73|19463.73|19585.12|19465.12|19585.34|19465.34|19583.73|19463.73|9
1633162040000|2021-10-02 08:07:20|19585.71|19465.71|19587.57|19467.57|19587.57|19467.57|19585.57|19465.57|10
1633162050000|2021-10-02 08:07:30|19587.38|19467.38|19588.06|19468.06|19588.06|19468.06|19586.75|19466.75|9
1633162060000|2021-10-02 08:07:40|19588.07|19468.07|19588.37|19468.37|19588.37|19468.37|19587.63|19467.63|10
1633162070000|2021-10-02 08:07:50|19588.65|19468.65|19593.07|19473.07|19593.07|19473.07|19588.4|19468.4|10
1633162080000|2021-10-02 08:08:00|19593.3|19473.3|19594.78|19474.78|19594.78|19474.78|19593.3|19473.3|10
1633162090000|2021-10-02 08:08:10|19595.22|19475.22|19598.22|19478.22|19598.22|19478.22|19595.13|19475.13|10
1633162100000|2021-10-02 08:08:20|19598.13|19478.13|19601.11|19481.11|19601.14|19481.14|19598.13|19478.13|9
1633162110000|2021-10-02 08:08:30|19601.33|19481.33|19602.84|19482.84|19602.84|19482.84|19601.33|19481.33|9
1633162120000|2021-10-02 08:08:40|19603.64|19483.64|19603.39|19483.39|19603.64|19483.64|19602.72|19482.72|9
1633162130000|2021-10-02 08:08:50|19603.24|19483.24|19599.68|19479.68|19603.24|19483.24|19599.68|19479.68|10
1633162140000|2021-10-02 08:09:00|19599.09|19479.09|19598.8|19478.8|19600.34|19480.34|19598.8|19478.8|10
1633162150000|2021-10-02 08:09:10|19598.54|19478.54|19597.62|19477.62|19599.46|19479.46|19597.62|19477.62|10
1633162160000|2021-10-02 08:09:20|19597.28|19477.28|19595.79|19475.79|19597.28|19477.28|19595.77|19475.77|9
1633162170000|2021-10-02 08:09:30|19595.69|19475.69|19595.15|19475.15|19595.69|19475.69|19595.15|19475.15|7
1633162180000|2021-10-02 08:09:40|19594.67|19474.67|19594.7|19474.7|19594.95|19474.95|19594.62|19474.62|7
1633162190000|2021-10-02 08:09:50|19594.34|19474.34|19591.81|19471.81|19594.34|19474.34|19591.81|19471.81|10
1633162200000|2021-10-02 08:10:00|19590.87|19470.87|19589.78|19469.78|19590.87|19470.87|19589.78|19469.78|10
1633162210000|2021-10-02 08:10:10|19589.8|19469.8|19590.74|19470.74|19590.74|19470.74|19589.49|19469.49|9
1633162220000|2021-10-02 08:10:20|19590.86|19470.86|19591.25|19471.25|19591.25|19471.25|19590.81|19470.81|9
1633162230000|2021-10-02 08:10:30|19591.28|19471.28|19591.89|19471.89|19592.46|19472.46|19591.28|19471.28|8
1633162240000|2021-10-02 08:10:40|19591.8|19471.8|19594.65|19474.65|19594.81|19474.81|19591.44|19471.44|10
1633162250000|2021-10-02 08:10:50|19594.77|19474.77|19593.87|19473.87|19595.15|19475.15|19593.87|19473.87|9
1633162260000|2021-10-02 08:11:00|19594.42|19474.42|19594.37|19474.37|19594.42|19474.42|19593.68|19473.68|7
1633162270000|2021-10-02 08:11:10|19594.12|19474.12|19594.87|19474.87|19594.89|19474.89|19593.89|19473.89|10
1633162280000|2021-10-02 08:11:20|19594.58|19474.58|19596.02|19476.02|19596.53|19476.53|19594.58|19474.58|9
1633162290000|2021-10-02 08:11:30|19596.06|19476.06|19597.99|19477.99|19597.99|19477.99|19596.06|19476.06|9
1633162300000|2021-10-02 08:11:40|19597.98|19477.98|19598.44|19478.44|19598.62|19478.62|19597.67|19477.67|10
1633162310000|2021-10-02 08:11:50|19598.01|19478.01|19601.29|19481.29|19601.29|19481.29|19598.01|19478.01|8
1633162320000|2021-10-02 08:12:00|19601.45|19481.45|19603.06|19483.06|19603.19|19483.19|19601.39|19481.39|8
1633162330000|2021-10-02 08:12:10|19602.94|19482.94|19604.39|19484.39|19604.39|19484.39|19602.94|19482.94|10
1633162340000|2021-10-02 08:12:20|19604.43|19484.43|19604.24|19484.24|19604.94|19484.94|19603.99|19483.99|9
1633162350000|2021-10-02 08:12:30|19603.6|19483.6|19602.14|19482.14|19603.61|19483.61|19602.14|19482.14|9
1633162360000|2021-10-02 08:12:40|19602.35|19482.35|19603.44|19483.44|19603.44|19483.44|19602.35|19482.35|8
1633162370000|2021-10-02 08:12:50|19603.76|19483.76|19604.81|19484.81|19604.81|19484.81|19603.76|19483.76|10
1633162380000|2021-10-02 08:13:00|19604.92|19484.92|19603.99|19483.99|19606.86|19486.86|19603.99|19483.99|10
1633162390000|2021-10-02 08:13:10|19603.68|19483.68|19603.31|19483.31|19603.95|19483.95|19602.99|19482.99|9
1633162400000|2021-10-02 08:13:20|19603.49|19483.49|19601.89|19481.89|19603.49|19483.49|19601.89|19481.89|9
1633162410000|2021-10-02 08:13:30|19601.96|19481.96|19602.75|19482.75|19602.75|19482.75|19601.64|19481.64|9
1633162420000|2021-10-02 08:13:40|19602.63|19482.63|19601.68|19481.68|19602.74|19482.74|19601.67|19481.67|10
1633162430000|2021-10-02 08:13:50|19602.12|19482.12|19603.75|19483.75|19603.75|19483.75|19601.94|19481.94|9
1633162440000|2021-10-02 08:14:00|19603.66|19483.66|19603.23|19483.23|19604.04|19484.04|19603.23|19483.23|9
1633162450000|2021-10-02 08:14:10|19603.46|19483.46|19606.07|19486.07|19606.07|19486.07|19603.46|19483.46|9
1633162460000|2021-10-02 08:14:20|19606.15|19486.15|19607.28|19487.28|19607.28|19487.28|19606.12|19486.12|9
1633162470000|2021-10-02 08:14:30|19607.62|19487.62|19608.75|19488.75|19608.75|19488.75|19607.13|19487.13|9
1633162480000|2021-10-02 08:14:40|19608.92|19488.92|19609.37|19489.37|19609.37|19489.37|19608.77|19488.77|9
1633162490000|2021-10-02 08:14:50|19609.22|19489.22|19609.43|19489.43|19610.26|19490.26|19609.22|19489.22|9
1633162500000|2021-10-02 08:15:00|19609.24|19489.24|19612|19492|19612|19492|19609.24|19489.24|9
1633162510000|2021-10-02 08:15:10|19611.92|19491.92|19612.8|19492.8|19612.8|19492.8|19611.67|19491.67|10
1633162520000|2021-10-02 08:15:20|19612.85|19492.85|19615.12|19495.12|19615.13|19495.13|19612.85|19492.85|10
1633162530000|2021-10-02 08:15:30|19615.43|19495.43|19616.98|19496.98|19616.98|19496.98|19615.37|19495.37|10
1633162540000|2021-10-02 08:15:40|19616.97|19496.97|19618.43|19498.43|19618.43|19498.43|19616.97|19496.97|8
1633162550000|2021-10-02 08:15:50|19618.48|19498.48|19618.87|19498.87|19618.87|19498.87|19618.4|19498.4|9
1633162560000|2021-10-02 08:16:00|19618.79|19498.79|19620.27|19500.27|19620.27|19500.27|19618.55|19498.55|10
1633162570000|2021-10-02 08:16:10|19621.85|19501.85|19626.02|19506.02|19626.02|19506.02|19621.85|19501.85|10
1633162580000|2021-10-02 08:16:20|19626.14|19506.14|19626.89|19506.89|19627.09|19507.09|19626.14|19506.14|8
1633162590000|2021-10-02 08:16:30|19626.92|19506.92|19627.55|19507.55|19627.72|19507.72|19626.92|19506.92|9
1633162600000|2021-10-02 08:16:40|19627.59|19507.59|19628.91|19508.91|19628.91|19508.91|19627.25|19507.25|10
1633162610000|2021-10-02 08:16:50|19628.86|19508.86|19629.76|19509.76|19629.76|19509.76|19628.86|19508.86|10
1633162620000|2021-10-02 08:17:00|19629.71|19509.71|19629.79|19509.79|19630.16|19510.16|19629.37|19509.37|9
1633162630000|2021-10-02 08:17:10|19629.87|19509.87|19629.85|19509.85|19629.97|19509.97|19629.64|19509.64|9
1633162640000|2021-10-02 08:17:20|19629.68|19509.68|19629.62|19509.62|19629.69|19509.69|19629.35|19509.35|9
1633162650000|2021-10-02 08:17:30|19629.68|19509.68|19628.8|19508.8|19630.15|19510.15|19628.8|19508.8|9
1633162660000|2021-10-02 08:17:40|19628.57|19508.57|19623.23|19503.23|19628.57|19508.57|19623.23|19503.23|10
1633162670000|2021-10-02 08:17:50|19621.75|19501.75|19620.43|19500.43|19621.75|19501.75|19620.39|19500.39|10
1633162680000|2021-10-02 08:18:00|19620.32|19500.32|19620.14|19500.14|19620.6|19500.6|19620.07|19500.07|10
1633162690000|2021-10-02 08:18:10|19620.19|19500.19|19621.73|19501.73|19621.73|19501.73|19620.03|19500.03|8
1633162700000|2021-10-02 08:18:20|19621.94|19501.94|19620.04|19500.04|19621.94|19501.94|19620.04|19500.04|9
1633162710000|2021-10-02 08:18:30|19618.76|19498.76|19614.49|19494.49|19618.76|19498.76|19614.49|19494.49|10
1633162720000|2021-10-02 08:18:40|19613.62|19493.62|19608.18|19488.18|19613.62|19493.62|19608.18|19488.18|10
1633162730000|2021-10-02 08:18:50|19608.16|19488.16|19604.89|19484.89|19608.26|19488.26|19604.89|19484.89|10
1633162740000|2021-10-02 08:19:00|19605.79|19485.79|19603.36|19483.36|19605.79|19485.79|19603.36|19483.36|8
1633162750000|2021-10-02 08:19:10|19603.3|19483.3|19602.75|19482.75|19603.3|19483.3|19602.64|19482.64|10
1633162760000|2021-10-02 08:19:20|19600.91|19480.91|19600.8|19480.8|19602.4|19482.4|19600.5|19480.5|10
1633162770000|2021-10-02 08:19:30|19600.83|19480.83|19594.72|19474.72|19600.83|19480.83|19594.56|19474.56|9
1633162780000|2021-10-02 08:19:40|19594.62|19474.62|19590.73|19470.73|19594.62|19474.62|19590.73|19470.73|10
1633162790000|2021-10-02 08:19:50|19590.42|19470.42|19585.39|19465.39|19590.42|19470.42|19585.34|19465.34|10
1633162800000|2021-10-02 08:20:00|19584.41|19464.41|19585.12|19465.12|19585.28|19465.28|19584.03|19464.03|9
1633162810000|2021-10-02 08:20:10|19584.48|19464.48|19584.71|19464.71|19585.44|19465.44|19583.06|19463.06|10
1633162820000|2021-10-02 08:20:20|19584.66|19464.66|19580.92|19460.92|19584.66|19464.66|19580.92|19460.92|10
1633162830000|2021-10-02 08:20:30|19580.26|19460.26|19575.2|19455.2|19580.26|19460.26|19575.16|19455.16|10
1633162840000|2021-10-02 08:20:40|19573.85|19453.85|19570.63|19450.63|19573.85|19453.85|19570.63|19450.63|10
1633162850000|2021-10-02 08:20:50|19570.22|19450.22|19563.76|19443.76|19570.22|19450.22|19563.37|19443.37|10
1633162860000|2021-10-02 08:21:00|19563.87|19443.87|19561.82|19441.82|19563.87|19443.87|19561.68|19441.68|10
1633162870000|2021-10-02 08:21:10|19562.11|19442.11|19558.65|19438.65|19562.11|19442.11|19557.28|19437.28|10
1633162880000|2021-10-02 08:21:20|19558.92|19438.92|19560.09|19440.09|19560.19|19440.19|19558.92|19438.92|9
1633162890000|2021-10-02 08:21:30|19560.18|19440.18|19562.17|19442.17|19562.17|19442.17|19560.18|19440.18|7
1633162900000|2021-10-02 08:21:40|19562.94|19442.94|19562.49|19442.49|19563.11|19443.11|19562.28|19442.28|9
1633162910000|2021-10-02 08:21:50|19563.08|19443.08|19564.16|19444.16|19564.16|19444.16|19562.96|19442.96|9
1633162920000|2021-10-02 08:22:00|19564.21|19444.21|19563.79|19443.79|19564.46|19444.46|19563.79|19443.79|8
1633162930000|2021-10-02 08:22:10|19563.35|19443.35|19561.11|19441.11|19563.35|19443.35|19561.11|19441.11|10
1633162940000|2021-10-02 08:22:20|19560.82|19440.82|19560.94|19440.94|19560.94|19440.94|19559.97|19439.97|10
1633162950000|2021-10-02 08:22:30|19560.43|19440.43|19556.16|19436.16|19560.43|19440.43|19556.16|19436.16|10
1633162960000|2021-10-02 08:22:40|19556.17|19436.17|19550.34|19430.34|19556.17|19436.17|19550.34|19430.34|10
1633162970000|2021-10-02 08:22:50|19548.44|19428.44|19543.67|19423.67|19548.44|19428.44|19543.67|19423.67|10
1633162980000|2021-10-02 08:23:00|19543.44|19423.44|19544.04|19424.04|19544.04|19424.04|19543.23|19423.23|10
1633162990000|2021-10-02 08:23:10|19543.84|19423.84|19542.44|19422.44|19543.9|19423.9|19542.44|19422.44|10
1633163000000|2021-10-02 08:23:20|19542.46|19422.46|19541.05|19421.05|19542.79|19422.79|19541.05|19421.05|10
1633163010000|2021-10-02 08:23:30|19541.78|19421.78|19543.16|19423.16|19543.97|19423.97|19541.78|19421.78|8
1633163020000|2021-10-02 08:23:40|19543.07|19423.07|19543.34|19423.34|19543.7|19423.7|19543.07|19423.07|9
1633163030000|2021-10-02 08:23:50|19543.31|19423.31|19540.06|19420.06|19543.47|19423.47|19540.06|19420.06|10
1633163040000|2021-10-02 08:24:00|19539.3|19419.3|19535.47|19415.47|19539.3|19419.3|19534.83|19414.83|9
1633163050000|2021-10-02 08:24:10|19535.55|19415.55|19531.46|19411.46|19535.55|19415.55|19531.46|19411.46|10
1633163060000|2021-10-02 08:24:20|19530.99|19410.99|19528.14|19408.14|19530.99|19410.99|19528.09|19408.09|10
1633163070000|2021-10-02 08:24:30|19528.1|19408.1|19528.1|19408.1|19528.98|19408.98|19528.1|19408.1|10
1633163080000|2021-10-02 08:24:40|19528.31|19408.31|19523.77|19403.77|19528.31|19408.31|19523.77|19403.77|9
1633163090000|2021-10-02 08:24:50|19523.62|19403.62|19518.54|19398.54|19523.62|19403.62|19518.54|19398.54|10
1633163100000|2021-10-02 08:25:00|19518.34|19398.34|19519.77|19399.77|19520.16|19400.16|19518.34|19398.34|9
1633163110000|2021-10-02 08:25:10|19520.54|19400.54|19525.72|19405.72|19526|19406|19520.54|19400.54|10
1633163120000|2021-10-02 08:25:20|19525.96|19405.96|19521.78|19401.78|19525.96|19405.96|19521.78|19401.78|10
1633163130000|2021-10-02 08:25:30|19522.25|19402.25|19520.24|19400.24|19522.67|19402.67|19520.24|19400.24|10
1633163140000|2021-10-02 08:25:40|19520.43|19400.43|19517.8|19397.8|19521.49|19401.49|19517.8|19397.8|10
1633163150000|2021-10-02 08:25:50|19517.75|19397.75|19515.57|19395.57|19518.17|19398.17|19515.57|19395.57|10
1633163160000|2021-10-02 08:26:00|19515.6|19395.6|19514.54|19394.54|19515.6|19395.6|19514.26|19394.26|10
1633163170000|2021-10-02 08:26:10|19514.65|19394.65|19514.58|19394.58|19514.73|19394.73|19514.23|19394.23|8
1633163180000|2021-10-02 08:26:20|19514.49|19394.49|19518.05|19398.05|19518.05|19398.05|19514.45|19394.45|10
1633163190000|2021-10-02 08:26:30|19518.16|19398.16|19519.2|19399.2|19519.2|19399.2|19517.85|19397.85|9
1633163200000|2021-10-02 08:26:40|19519.31|19399.31|19520.11|19400.11|19520.11|19400.11|19519.31|19399.31|9
1633163210000|2021-10-02 08:26:50|19520.73|19400.73|19525.08|19405.08|19525.47|19405.47|19520.73|19400.73|9
1633163220000|2021-10-02 08:27:00|19525.12|19405.12|19524.4|19404.4|19525.12|19405.12|19524.16|19404.16|9
1633163230000|2021-10-02 08:27:10|19523.8|19403.8|19524.35|19404.35|19524.7|19404.7|19523.59|19403.59|9
1633163240000|2021-10-02 08:27:20|19524.38|19404.38|19528.48|19408.48|19528.48|19408.48|19524.38|19404.38|10
1633163250000|2021-10-02 08:27:30|19528.83|19408.83|19531.9|19411.9|19531.9|19411.9|19528.83|19408.83|10
1633163260000|2021-10-02 08:27:40|19532.69|19412.69|19535.51|19415.51|19535.51|19415.51|19532.22|19412.22|10
1633163270000|2021-10-02 08:27:50|19535.75|19415.75|19539.23|19419.23|19539.62|19419.62|19535.75|19415.75|10
1633163280000|2021-10-02 08:28:00|19539.18|19419.18|19538.51|19418.51|19539.26|19419.26|19538.51|19418.51|10
1633163290000|2021-10-02 08:28:10|19538.04|19418.04|19538.14|19418.14|19538.96|19418.96|19537.03|19417.03|9
1633163300000|2021-10-02 08:28:20|19537.8|19417.8|19537.69|19417.69|19538.1|19418.1|19536.55|19416.55|10
1633163310000|2021-10-02 08:28:30|19538.06|19418.06|19532.35|19412.35|19538.06|19418.06|19532.35|19412.35|9
1633163320000|2021-10-02 08:28:40|19532.29|19412.29|19530.61|19410.61|19532.29|19412.29|19530.61|19410.61|9
1633163330000|2021-10-02 08:28:50|19529.86|19409.86|19524.97|19404.97|19530.13|19410.13|19524.97|19404.97|10
1633163340000|2021-10-02 08:29:00|19524.84|19404.84|19521.97|19401.97|19524.84|19404.84|19521.97|19401.97|10
1633163350000|2021-10-02 08:29:10|19521.33|19401.33|19520.91|19400.91|19521.96|19401.96|19520.62|19400.62|10
1633163360000|2021-10-02 08:29:20|19520.27|19400.27|19521.54|19401.54|19521.54|19401.54|19519.94|19399.94|10
1633163370000|2021-10-02 08:29:30|19522.11|19402.11|19524.32|19404.32|19524.32|19404.32|19521.6|19401.6|10
1633163380000|2021-10-02 08:29:40|19524.4|19404.4|19524.83|19404.83|19525.1|19405.1|19524.19|19404.19|10
1633163390000|2021-10-02 08:29:50|19524.97|19404.97|19526.92|19406.92|19526.92|19406.92|19524.93|19404.93|9
1633163400000|2021-10-02 08:30:00|19526.67|19406.67|19521.97|19401.97|19527.61|19407.61|19521.97|19401.97|10
1633163410000|2021-10-02 08:30:10|19521.48|19401.48|19515.95|19395.95|19521.75|19401.75|19515.93|19395.93|10
1633163420000|2021-10-02 08:30:20|19514.36|19394.36|19511.67|19391.67|19514.38|19394.38|19511.67|19391.67|9
1633163430000|2021-10-02 08:30:30|19511.02|19391.02|19506.23|19386.23|19511.02|19391.02|19506.23|19386.23|9
1633163440000|2021-10-02 08:30:40|19505.99|19385.99|19504.82|19384.82|19505.99|19385.99|19504.82|19384.82|10
1633163450000|2021-10-02 08:30:50|19504.06|19384.06|19503.99|19383.99|19504.06|19384.06|19503.17|19383.17|9
1633163460000|2021-10-02 08:31:00|19504.18|19384.18|19505.01|19385.01|19505.41|19385.41|19503.79|19383.79|10
1633163470000|2021-10-02 08:31:10|19504.48|19384.48|19505.3|19385.3|19505.3|19385.3|19504.48|19384.48|10
1633163480000|2021-10-02 08:31:20|19505.17|19385.17|19504.67|19384.67|19505.17|19385.17|19503.87|19383.87|10
1633163490000|2021-10-02 08:31:30|19503.59|19383.59|19505.67|19385.67|19506.08|19386.08|19503.59|19383.59|10
1633163500000|2021-10-02 08:31:40|19505.52|19385.52|19504.37|19384.37|19505.8|19385.8|19504.37|19384.37|10
1633163510000|2021-10-02 08:31:50|19504.49|19384.49|19504.01|19384.01|19504.56|19384.56|19503.22|19383.22|10
1633163520000|2021-10-02 08:32:00|19505.02|19385.02|19505.56|19385.56|19505.57|19385.57|19504.71|19384.71|10
1633163530000|2021-10-02 08:32:10|19505.96|19385.96|19505.31|19385.31|19506.47|19386.47|19505.31|19385.31|10
1633163540000|2021-10-02 08:32:20|19505.16|19385.16|19503.56|19383.56|19505.16|19385.16|19503.56|19383.56|10
1633163550000|2021-10-02 08:32:30|19503.37|19383.37|19501.02|19381.02|19503.37|19383.37|19500.92|19380.92|10
1633163560000|2021-10-02 08:32:40|19500.99|19380.99|19501.41|19381.41|19501.98|19381.98|19500.93|19380.93|9
1633163570000|2021-10-02 08:32:50|19501.32|19381.32|19501.87|19381.87|19501.95|19381.95|19501.32|19381.32|10
1633163580000|2021-10-02 08:33:00|19501.91|19381.91|19504.55|19384.55|19504.55|19384.55|19501.91|19381.91|10
1633163590000|2021-10-02 08:33:10|19505.36|19385.36|19508.38|19388.38|19508.38|19388.38|19505.36|19385.36|10
1633163600000|2021-10-02 08:33:20|19508.09|19388.09|19508.69|19388.69|19508.69|19388.69|19508.07|19388.07|9
1633163610000|2021-10-02 08:33:30|19508.77|19388.77|19507.88|19387.88|19509.52|19389.52|19507.84|19387.84|9
1633163620000|2021-10-02 08:33:40|19507.89|19387.89|19507.79|19387.79|19508.41|19388.41|19507.78|19387.78|9
1633163630000|2021-10-02 08:33:50|19506.66|19386.66|19505.63|19385.63|19507.07|19387.07|19505.63|19385.63|10
1633163640000|2021-10-02 08:34:00|19506.03|19386.03|19502.05|19382.05|19506.15|19386.15|19502.05|19382.05|8
1633163650000|2021-10-02 08:34:10|19501.6|19381.6|19499.79|19379.79|19501.6|19381.6|19499.79|19379.79|10
1633163660000|2021-10-02 08:34:20|19499.04|19379.04|19493.93|19373.93|19499.04|19379.04|19493.54|19373.54|10
1633163670000|2021-10-02 08:34:30|19493.61|19373.61|19493.88|19373.88|19494.14|19374.14|19493.35|19373.35|10
1633163680000|2021-10-02 08:34:40|19493.46|19373.46|19492.98|19372.98|19493.99|19373.99|19492.98|19372.98|8
1633163690000|2021-10-02 08:34:50|19492.57|19372.57|19492.73|19372.73|19493.73|19373.73|19492.57|19372.57|10
1633163700000|2021-10-02 08:35:00|19491.89|19371.89|19490.18|19370.18|19491.89|19371.89|19489.44|19369.44|10
1633163710000|2021-10-02 08:35:10|19489.78|19369.78|19490.52|19370.52|19490.52|19370.52|19489.57|19369.57|10
1633163720000|2021-10-02 08:35:20|19490.45|19370.45|19490.41|19370.41|19490.68|19370.68|19489.86|19369.86|10
1633163730000|2021-10-02 08:35:30|19491.13|19371.13|19491.62|19371.62|19491.62|19371.62|19490.86|19370.86|9
1633163740000|2021-10-02 08:35:40|19491.66|19371.66|19491.47|19371.47|19491.66|19371.66|19491.09|19371.09|10
1633163750000|2021-10-02 08:35:50|19491.54|19371.54|19490.08|19370.08|19491.54|19371.54|19489.07|19369.07|8
1633163760000|2021-10-02 08:36:00|19490.17|19370.17|19489.9|19369.9|19490.4|19370.4|19489.52|19369.52|10
1633163770000|2021-10-02 08:36:10|19490.9|19370.9|19492.99|19372.99|19492.99|19372.99|19490.9|19370.9|10
1633163780000|2021-10-02 08:36:20|19493.62|19373.62|19495.66|19375.66|19495.66|19375.66|19493.62|19373.62|9
1633163790000|2021-10-02 08:36:30|19496.47|19376.47|19497.33|19377.33|19497.47|19377.47|19496.47|19376.47|9
1633163800000|2021-10-02 08:36:40|19497.82|19377.82|19499.6|19379.6|19499.6|19379.6|19497.69|19377.69|10
1633163810000|2021-10-02 08:36:50|19499.53|19379.53|19501.31|19381.31|19501.31|19381.31|19499.51|19379.51|9
1633163820000|2021-10-02 08:37:00|19501.21|19381.21|19500.62|19380.62|19501.21|19381.21|19500.46|19380.46|7
1633163830000|2021-10-02 08:37:10|19500.79|19380.79|19500.72|19380.72|19501.4|19381.4|19500.57|19380.57|9
1633163840000|2021-10-02 08:37:20|19500.53|19380.53|19500.6|19380.6|19501.04|19381.04|19500.09|19380.09|10
1633163850000|2021-10-02 08:37:30|19500.47|19380.47|19501.14|19381.14|19501.14|19381.14|19500.19|19380.19|9
1633163860000|2021-10-02 08:37:40|19501.28|19381.28|19499.81|19379.81|19501.32|19381.32|19499.81|19379.81|8
1633163870000|2021-10-02 08:37:50|19499.6|19379.6|19499.13|19379.13|19500.05|19380.05|19499.13|19379.13|10
1633163880000|2021-10-02 08:38:00|19499.26|19379.26|19497.94|19377.94|19500.02|19380.02|19497.94|19377.94|10
1633163890000|2021-10-02 08:38:10|19497.46|19377.46|19499.55|19379.55|19499.55|19379.55|19496.99|19376.99|9
1633163900000|2021-10-02 08:38:20|19499.58|19379.58|19502.77|19382.77|19502.77|19382.77|19499.58|19379.58|10
1633163910000|2021-10-02 08:38:30|19502.84|19382.84|19503.39|19383.39|19503.39|19383.39|19502.45|19382.45|8
1633163920000|2021-10-02 08:38:40|19502.95|19382.95|19503.82|19383.82|19503.82|19383.82|19502.95|19382.95|9
1633163930000|2021-10-02 08:38:50|19504.72|19384.72|19503.62|19383.62|19504.72|19384.72|19503.52|19383.52|10
1633163940000|2021-10-02 08:39:00|19503.7|19383.7|19505.15|19385.15|19505.16|19385.16|19503.7|19383.7|8
1633163950000|2021-10-02 08:39:10|19505.3|19385.3|19509.11|19389.11|19509.11|19389.11|19505.19|19385.19|10
1633163960000|2021-10-02 08:39:20|19509.23|19389.23|19510.29|19390.29|19510.29|19390.29|19509.23|19389.23|10
1633163970000|2021-10-02 08:39:30|19510.37|19390.37|19511.28|19391.28|19511.28|19391.28|19510.37|19390.37|9
1633163980000|2021-10-02 08:39:40|19511.12|19391.12|19510.88|19390.88|19511.12|19391.12|19510.56|19390.56|10
1633163990000|2021-10-02 08:39:50|19510.95|19390.95|19510.39|19390.39|19511.06|19391.06|19510.27|19390.27|9
1633164000000|2021-10-02 08:40:00|19510.48|19390.48|19510.98|19390.98|19510.98|19390.98|19510.02|19390.02|9
1633164010000|2021-10-02 08:40:10|19511.19|19391.19|19513.35|19393.35|19513.35|19393.35|19511.19|19391.19|10
1633164020000|2021-10-02 08:40:20|19512.98|19392.98|19515.26|19395.26|19515.26|19395.26|19512.98|19392.98|10
1633164030000|2021-10-02 08:40:30|19515.55|19395.55|19518.46|19398.46|19518.46|19398.46|19515.55|19395.55|10
1633164040000|2021-10-02 08:40:40|19518.41|19398.41|19522.3|19402.3|19522.3|19402.3|19518.41|19398.41|9
1633164050000|2021-10-02 08:40:50|19522.84|19402.84|19523.02|19403.02|19523.38|19403.38|19522.37|19402.37|10
1633164060000|2021-10-02 08:41:00|19523.26|19403.26|19529.95|19409.95|19530.41|19410.41|19523.26|19403.26|10
1633164070000|2021-10-02 08:41:10|19530.99|19410.99|19532.22|19412.22|19532.31|19412.31|19530.99|19410.99|10
1633164080000|2021-10-02 08:41:20|19532.34|19412.34|19532.52|19412.52|19532.52|19412.52|19531.86|19411.86|10
1633164090000|2021-10-02 08:41:30|19532.82|19412.82|19534.74|19414.74|19534.74|19414.74|19532.8|19412.8|10
1633164100000|2021-10-02 08:41:40|19533.86|19413.86|19528.96|19408.96|19533.86|19413.86|19528.96|19408.96|10
1633164110000|2021-10-02 08:41:50|19528.86|19408.86|19528.19|19408.19|19528.86|19408.86|19527.9|19407.9|10
1633164120000|2021-10-02 08:42:00|19528.23|19408.23|19529.4|19409.4|19529.4|19409.4|19526.59|19406.59|10
1633164130000|2021-10-02 08:42:10|19529.46|19409.46|19528.39|19408.39|19529.54|19409.54|19528.39|19408.39|10
1633164140000|2021-10-02 08:42:20|19528.26|19408.26|19527.41|19407.41|19528.26|19408.26|19527.04|19407.04|10
1633164150000|2021-10-02 08:42:30|19527.8|19407.8|19529.59|19409.59|19529.59|19409.59|19527.8|19407.8|10
1633164160000|2021-10-02 08:42:40|19529.42|19409.42|19528.85|19408.85|19529.42|19409.42|19528.85|19408.85|10
1633164170000|2021-10-02 08:42:50|19528.58|19408.58|19528.4|19408.4|19528.59|19408.59|19528.07|19408.07|10
1633164180000|2021-10-02 08:43:00|19528.36|19408.36|19532.41|19412.41|19532.61|19412.61|19528.36|19408.36|10
1633164190000|2021-10-02 08:43:10|19533.01|19413.01|19533.42|19413.42|19533.5|19413.5|19532.6|19412.6|10
1633164200000|2021-10-02 08:43:20|19533.43|19413.43|19533.85|19413.85|19534.64|19414.64|19532.74|19412.74|10
1633164210000|2021-10-02 08:43:30|19533.94|19413.94|19537.34|19417.34|19537.62|19417.62|19533.94|19413.94|10
1633164220000|2021-10-02 08:43:40|19537.94|19417.94|19541.2|19421.2|19541.36|19421.36|19537.83|19417.83|10
1633164230000|2021-10-02 08:43:50|19541.21|19421.21|19543.18|19423.18|19543.18|19423.18|19541.21|19421.21|8
1633164240000|2021-10-02 08:44:00|19543.99|19423.99|19545.75|19425.75|19545.75|19425.75|19543.66|19423.66|9
1633164250000|2021-10-02 08:44:10|19545.71|19425.71|19546.65|19426.65|19546.65|19426.65|19545.61|19425.61|8
1633164260000|2021-10-02 08:44:20|19546.38|19426.38|19550.03|19430.03|19550.03|19430.03|19546.38|19426.38|10
1633164270000|2021-10-02 08:44:30|19550.14|19430.14|19552.39|19432.39|19552.41|19432.41|19549.71|19429.71|10
1633164280000|2021-10-02 08:44:40|19552.89|19432.89|19553.16|19433.16|19553.16|19433.16|19552.53|19432.53|9
1633164290000|2021-10-02 08:44:50|19553.21|19433.21|19553.15|19433.15|19553.25|19433.25|19552.92|19432.92|9
1633164300000|2021-10-02 08:45:00|19553.1|19433.1|19558.65|19438.65|19558.65|19438.65|19553.1|19433.1|9
1633164310000|2021-10-02 08:45:10|19558.98|19438.98|19557.25|19437.25|19558.98|19438.98|19557.25|19437.25|10
1633164320000|2021-10-02 08:45:20|19556.59|19436.59|19556.1|19436.1|19557.27|19437.27|19556.06|19436.06|10
1633164330000|2021-10-02 08:45:30|19555.94|19435.94|19555.03|19435.03|19555.94|19435.94|19555.03|19435.03|10
1633164340000|2021-10-02 08:45:40|19555.22|19435.22|19554.56|19434.56|19555.22|19435.22|19554.53|19434.53|10
1633164350000|2021-10-02 08:45:50|19554.57|19434.57|19553.84|19433.84|19555.03|19435.03|19553.84|19433.84|10
1633164360000|2021-10-02 08:46:00|19553.55|19433.55|19548.99|19428.99|19553.55|19433.55|19548.99|19428.99|10
1633164370000|2021-10-02 08:46:10|19548.79|19428.79|19544.09|19424.09|19548.79|19428.79|19544.09|19424.09|10
1633164380000|2021-10-02 08:46:20|19543.69|19423.69|19541.32|19421.32|19543.69|19423.69|19541.32|19421.32|9
1633164390000|2021-10-02 08:46:30|19541.22|19421.22|19540.13|19420.13|19541.22|19421.22|19540.04|19420.04|10
1633164400000|2021-10-02 08:46:40|19540.17|19420.17|19539.46|19419.46|19540.17|19420.17|19539.43|19419.43|9
1633164410000|2021-10-02 08:46:50|19539.47|19419.47|19538.73|19418.73|19539.64|19419.64|19538.73|19418.73|10
1633164420000|2021-10-02 08:47:00|19539.01|19419.01|19539.9|19419.9|19539.9|19419.9|19538.58|19418.58|9
1633164430000|2021-10-02 08:47:10|19540.9|19420.9|19541.06|19421.06|19541.25|19421.25|19540.9|19420.9|10
1633164440000|2021-10-02 08:47:20|19541|19421|19540.51|19420.51|19541.45|19421.45|19540.51|19420.51|8
1633164450000|2021-10-02 08:47:30|19540.4|19420.4|19541.36|19421.36|19541.36|19421.36|19539.9|19419.9|10
1633164460000|2021-10-02 08:47:40|19541.53|19421.53|19540.95|19420.95|19541.61|19421.61|19540.95|19420.95|10
1633164470000|2021-10-02 08:47:50|19540.76|19420.76|19542.62|19422.62|19542.62|19422.62|19540.05|19420.05|10
1633164480000|2021-10-02 08:48:00|19542.87|19422.87|19547.03|19427.03|19547.03|19427.03|19542.87|19422.87|10
1633164490000|2021-10-02 08:48:10|19546.95|19426.95|19549.79|19429.79|19550.03|19430.03|19546.95|19426.95|10
1633164500000|2021-10-02 08:48:20|19550.07|19430.07|19551.85|19431.85|19551.85|19431.85|19550.07|19430.07|10
1633164510000|2021-10-02 08:48:30|19552.09|19432.09|19552.35|19432.35|19552.71|19432.71|19552.09|19432.09|9
1633164520000|2021-10-02 08:48:40|19552.14|19432.14|19550.81|19430.81|19552.19|19432.19|19550.81|19430.81|10
1633164530000|2021-10-02 08:48:50|19550.89|19430.89|19545.08|19425.08|19551.01|19431.01|19545.08|19425.08|10
1633164540000|2021-10-02 08:49:00|19544.75|19424.75|19546.27|19426.27|19546.52|19426.52|19544.33|19424.33|10
1633164550000|2021-10-02 08:49:10|19546.4|19426.4|19548.39|19428.39|19548.39|19428.39|19546.4|19426.4|10
1633164560000|2021-10-02 08:49:20|19548.62|19428.62|19545.02|19425.02|19548.62|19428.62|19544.73|19424.73|9
1633164570000|2021-10-02 08:49:30|19544.95|19424.95|19544.46|19424.46|19544.95|19424.95|19544.4|19424.4|7
1633164580000|2021-10-02 08:49:40|19544.44|19424.44|19542.63|19422.63|19544.48|19424.48|19542.63|19422.63|9
1633164590000|2021-10-02 08:49:50|19542.53|19422.53|19541.77|19421.77|19542.68|19422.68|19541.77|19421.77|9
1633164600000|2021-10-02 08:50:00|19541.74|19421.74|19542.37|19422.37|19542.37|19422.37|19540.58|19420.58|10
1633164610000|2021-10-02 08:50:10|19541.76|19421.76|19542.62|19422.62|19542.62|19422.62|19541.72|19421.72|9
1633164620000|2021-10-02 08:50:20|19542.09|19422.09|19539.39|19419.39|19542.09|19422.09|19539.17|19419.17|10
1633164630000|2021-10-02 08:50:30|19539.64|19419.64|19540.94|19420.94|19540.94|19420.94|19539.56|19419.56|10
1633164640000|2021-10-02 08:50:40|19541.12|19421.12|19540.07|19420.07|19541.12|19421.12|19540.07|19420.07|8
1633164650000|2021-10-02 08:50:50|19539.87|19419.87|19540.83|19420.83|19540.83|19420.83|19539.62|19419.62|10
1633164660000|2021-10-02 08:51:00|19541.14|19421.14|19536.94|19416.94|19541.14|19421.14|19536.94|19416.94|10
1633164670000|2021-10-02 08:51:10|19536.82|19416.82|19534.87|19414.87|19536.82|19416.82|19534.87|19414.87|10
1633164680000|2021-10-02 08:51:20|19534.79|19414.79|19530.91|19410.91|19534.79|19414.79|19530.91|19410.91|9
1633164690000|2021-10-02 08:51:30|19530.82|19410.82|19529.85|19409.85|19530.82|19410.82|19529.41|19409.41|9
1633164700000|2021-10-02 08:51:40|19529.43|19409.43|19528.72|19408.72|19529.43|19409.43|19528.42|19408.42|9
1633164710000|2021-10-02 08:51:50|19528.69|19408.69|19528.37|19408.37|19528.9|19408.9|19528.37|19408.37|8
1633164720000|2021-10-02 08:52:00|19528.35|19408.35|19527.74|19407.74|19529.56|19409.56|19527.74|19407.74|10
1633164730000|2021-10-02 08:52:10|19527.75|19407.75|19528.56|19408.56|19528.76|19408.76|19527.75|19407.75|10
1633164740000|2021-10-02 08:52:20|19528.53|19408.53|19528.3|19408.3|19528.81|19408.81|19528.19|19408.19|9
1633164750000|2021-10-02 08:52:30|19528.86|19408.86|19529.78|19409.78|19529.78|19409.78|19528.86|19408.86|9
1633164760000|2021-10-02 08:52:40|19529.63|19409.63|19530.05|19410.05|19530.36|19410.36|19529.63|19409.63|8
1633164770000|2021-10-02 08:52:50|19530.25|19410.25|19528.46|19408.46|19530.25|19410.25|19528.46|19408.46|9
1633164780000|2021-10-02 08:53:00|19528.21|19408.21|19527.62|19407.62|19528.33|19408.33|19527.55|19407.55|10
1633164790000|2021-10-02 08:53:10|19527.76|19407.76|19524.95|19404.95|19527.76|19407.76|19524.72|19404.72|8
1633164800000|2021-10-02 08:53:20|19524.92|19404.92|19523.53|19403.53|19524.92|19404.92|19523.51|19403.51|8
1633164810000|2021-10-02 08:53:30|19523.81|19403.81|19523.6|19403.6|19524.09|19404.09|19523.22|19403.22|8
1633164820000|2021-10-02 08:53:40|19523.29|19403.29|19523.64|19403.64|19523.69|19403.69|19523.24|19403.24|7
1633164830000|2021-10-02 08:53:50|19523.58|19403.58|19522.89|19402.89|19523.58|19403.58|19522.89|19402.89|9
1633164840000|2021-10-02 08:54:00|19522.34|19402.34|19522.25|19402.25|19522.76|19402.76|19522.13|19402.13|10
1633164850000|2021-10-02 08:54:10|19522.26|19402.26|19523.07|19403.07|19523.07|19403.07|19522.02|19402.02|9
1633164860000|2021-10-02 08:54:20|19522.98|19402.98|19523.81|19403.81|19523.81|19403.81|19522.22|19402.22|10
1633164870000|2021-10-02 08:54:30|19525.07|19405.07|19529.41|19409.41|19529.41|19409.41|19525.06|19405.06|9
1633164880000|2021-10-02 08:54:40|19530.05|19410.05|19532.19|19412.19|19532.41|19412.41|19530.05|19410.05|9
1633164890000|2021-10-02 08:54:50|19531.98|19411.98|19529.97|19409.97|19531.98|19411.98|19529.52|19409.52|10
1633164900000|2021-10-02 08:55:00|19530.02|19410.02|19530.48|19410.48|19530.55|19410.55|19529.84|19409.84|9
1633164910000|2021-10-02 08:55:10|19530.86|19410.86|19534.18|19414.18|19534.31|19414.31|19530.86|19410.86|10
1633164920000|2021-10-02 08:55:20|19534.62|19414.62|19536.7|19416.7|19536.7|19416.7|19534.62|19414.62|10
1633164930000|2021-10-02 08:55:30|19536.72|19416.72|19541.46|19421.46|19541.46|19421.46|19536.72|19416.72|10
1633164940000|2021-10-02 08:55:40|19542.62|19422.62|19549.8|19429.8|19549.8|19429.8|19542.62|19422.62|10
1633164950000|2021-10-02 08:55:50|19549.74|19429.74|19550.59|19430.59|19550.75|19430.75|19549.71|19429.71|9
1633164960000|2021-10-02 08:56:00|19550.38|19430.38|19551.36|19431.36|19551.36|19431.36|19550.38|19430.38|9
1633164970000|2021-10-02 08:56:10|19551.49|19431.49|19553.5|19433.5|19553.5|19433.5|19551.49|19431.49|9
1633164980000|2021-10-02 08:56:20|19553.93|19433.93|19564|19444|19564|19444|19553.93|19433.93|10
1633164990000|2021-10-02 08:56:30|19563.95|19443.95|19568.07|19448.07|19568.07|19448.07|19563.95|19443.95|10
1633165000000|2021-10-02 08:56:40|19568.67|19448.67|19570.02|19450.02|19570.02|19450.02|19568.67|19448.67|10
1633165010000|2021-10-02 08:56:50|19570.22|19450.22|19569.86|19449.86|19570.99|19450.99|19569.86|19449.86|10
1633165020000|2021-10-02 08:57:00|19569.82|19449.82|19569.95|19449.95|19570.25|19450.25|19569.7|19449.7|9
1633165030000|2021-10-02 08:57:10|19569.5|19449.5|19569.49|19449.49|19570.04|19450.04|19569.19|19449.19|10
1633165040000|2021-10-02 08:57:20|19569.77|19449.77|19570.8|19450.8|19570.99|19450.99|19569.36|19449.36|10
1633165050000|2021-10-02 08:57:30|19573.71|19453.71|19576.31|19456.31|19576.38|19456.38|19573.71|19453.71|10
1633165060000|2021-10-02 08:57:40|19576.49|19456.49|19578.46|19458.46|19578.46|19458.46|19575.85|19455.85|10
1633165070000|2021-10-02 08:57:50|19578.8|19458.8|19585.76|19465.76|19585.76|19465.76|19578.8|19458.8|10
1633165080000|2021-10-02 08:58:00|19585.99|19465.99|19586.47|19466.47|19586.76|19466.76|19585.62|19465.62|10
1633165090000|2021-10-02 08:58:10|19586.33|19466.33|19586.43|19466.43|19586.63|19466.63|19586.23|19466.23|10
1633165100000|2021-10-02 08:58:20|19586.87|19466.87|19588.41|19468.41|19588.41|19468.41|19586.87|19466.87|9
1633165110000|2021-10-02 08:58:30|19588.58|19468.58|19589.25|19469.25|19589.31|19469.31|19588.58|19468.58|10
1633165120000|2021-10-02 08:58:40|19589.5|19469.5|19589.13|19469.13|19589.69|19469.69|19589.11|19469.11|8
1633165130000|2021-10-02 08:58:50|19588.62|19468.62|19590.1|19470.1|19590.1|19470.1|19587.86|19467.86|10
1633165140000|2021-10-02 08:59:00|19590.67|19470.67|19589.29|19469.29|19590.67|19470.67|19589.29|19469.29|10
1633165150000|2021-10-02 08:59:10|19589.23|19469.23|19592.18|19472.18|19592.18|19472.18|19589.23|19469.23|10
1633165160000|2021-10-02 08:59:20|19592.51|19472.51|19592.48|19472.48|19592.71|19472.71|19592.3|19472.3|10
1633165170000|2021-10-02 08:59:30|19592.1|19472.1|19595.21|19475.21|19595.21|19475.21|19592|19472|10
1633165180000|2021-10-02 08:59:40|19594.32|19474.32|19602.88|19482.88|19602.88|19482.88|19594.32|19474.32|10
1633165190000|2021-10-02 08:59:50|19603.14|19483.14|19607.21|19487.21|19607.21|19487.21|19603.14|19483.14|10
1633165200000|2021-10-02 09:00:00|19606.69|19486.69|19606.2|19486.2|19607.13|19487.13|19606.07|19486.07|10
1633165210000|2021-10-02 09:00:10|19606.36|19486.36|19604.24|19484.24|19606.36|19486.36|19604.24|19484.24|10
1633165220000|2021-10-02 09:00:20|19604.04|19484.04|19602.94|19482.94|19604.21|19484.21|19601.76|19481.76|10
1633165230000|2021-10-02 09:00:30|19602.72|19482.72|19607.45|19487.45|19607.45|19487.45|19602.2|19482.2|10
1633165240000|2021-10-02 09:00:40|19608.21|19488.21|19607.67|19487.67|19608.27|19488.27|19607.67|19487.67|10
1633165250000|2021-10-02 09:00:50|19607.45|19487.45|19606.48|19486.48|19607.56|19487.56|19606.48|19486.48|10
1633165260000|2021-10-02 09:01:00|19606.37|19486.37|19606.68|19486.68|19606.71|19486.71|19605.9|19485.9|10
1633165270000|2021-10-02 09:01:10|19606.83|19486.83|19609.51|19489.51|19609.59|19489.59|19605.57|19485.57|10
1633165280000|2021-10-02 09:01:20|19609.71|19489.71|19613.28|19493.28|19613.28|19493.28|19609.71|19489.71|10
1633165290000|2021-10-02 09:01:30|19613.58|19493.58|19614.51|19494.51|19614.51|19494.51|19613.5|19493.5|10
1633165300000|2021-10-02 09:01:40|19615.22|19495.22|19616.41|19496.41|19616.78|19496.78|19615.22|19495.22|10
1633165310000|2021-10-02 09:01:50|19616.68|19496.68|19619.1|19499.1|19619.1|19499.1|19616.68|19496.68|10
1633165320000|2021-10-02 09:02:00|19619.37|19499.37|19620.17|19500.17|19620.45|19500.45|19619.37|19499.37|10
1633165330000|2021-10-02 09:02:10|19621.31|19501.31|19621.74|19501.74|19622.04|19502.04|19621.31|19501.31|10
1633165340000|2021-10-02 09:02:20|19622.14|19502.14|19623.78|19503.78|19623.78|19503.78|19622.14|19502.14|10
1633165350000|2021-10-02 09:02:30|19623.73|19503.73|19624.69|19504.69|19624.69|19504.69|19623.73|19503.73|9
1633165360000|2021-10-02 09:02:40|19623.78|19503.78|19621.89|19501.89|19623.78|19503.78|19621.4|19501.4|9
1633165370000|2021-10-02 09:02:50|19622.74|19502.74|19624.53|19504.53|19624.79|19504.79|19622.74|19502.74|10
1633165380000|2021-10-02 09:03:00|19625.14|19505.14|19625.12|19505.12|19626.09|19506.09|19625.12|19505.12|10
1633165390000|2021-10-02 09:03:10|19625.59|19505.59|19628.92|19508.92|19629.11|19509.11|19625.59|19505.59|10
1633165400000|2021-10-02 09:03:20|19628.81|19508.81|19633.44|19513.44|19633.86|19513.86|19628.74|19508.74|10
1633165410000|2021-10-02 09:03:30|19633.78|19513.78|19634.44|19514.44|19634.63|19514.63|19633.62|19513.62|10
1633165420000|2021-10-02 09:03:40|19633.93|19513.93|19632.38|19512.38|19633.93|19513.93|19632.36|19512.36|8
1633165430000|2021-10-02 09:03:50|19631.45|19511.45|19627.35|19507.35|19631.45|19511.45|19627.35|19507.35|9
1633165440000|2021-10-02 09:04:00|19627.42|19507.42|19629.24|19509.24|19629.24|19509.24|19627.07|19507.07|10
1633165450000|2021-10-02 09:04:10|19629.57|19509.57|19628.82|19508.82|19629.65|19509.65|19628.76|19508.76|10
1633165460000|2021-10-02 09:04:20|19627.48|19507.48|19627.58|19507.58|19627.79|19507.79|19627.21|19507.21|9
1633165470000|2021-10-02 09:04:30|19627.42|19507.42|19627.47|19507.47|19628.68|19508.68|19627.36|19507.36|10
1633165480000|2021-10-02 09:04:40|19627.56|19507.56|19624.07|19504.07|19627.56|19507.56|19624|19504|10
1633165490000|2021-10-02 09:04:50|19623.97|19503.97|19625.36|19505.36|19625.37|19505.37|19623.97|19503.97|10
1633165500000|2021-10-02 09:05:00|19625.31|19505.31|19626.75|19506.75|19626.78|19506.78|19625.01|19505.01|10
1633165510000|2021-10-02 09:05:10|19626.16|19506.16|19623.51|19503.51|19626.16|19506.16|19623.51|19503.51|10
1633165520000|2021-10-02 09:05:20|19623.05|19503.05|19625.82|19505.82|19625.82|19505.82|19623.05|19503.05|10
1633165530000|2021-10-02 09:05:30|19625.88|19505.88|19625.55|19505.55|19626.4|19506.4|19625.55|19505.55|10
1633165540000|2021-10-02 09:05:40|19625.58|19505.58|19626.07|19506.07|19626.56|19506.56|19625.58|19505.58|9
1633165550000|2021-10-02 09:05:50|19625.9|19505.9|19626.05|19506.05|19626.45|19506.45|19624.97|19504.97|8
1633165560000|2021-10-02 09:06:00|19626.27|19506.27|19629.74|19509.74|19629.74|19509.74|19626.11|19506.11|9
1633165570000|2021-10-02 09:06:10|19629.95|19509.95|19630.89|19510.89|19630.89|19510.89|19629.25|19509.25|10
1633165580000|2021-10-02 09:06:20|19631|19511|19636.35|19516.35|19636.35|19516.35|19631|19511|10
1633165590000|2021-10-02 09:06:30|19636.4|19516.4|19638.37|19518.37|19638.37|19518.37|19636.4|19516.4|10
1633165600000|2021-10-02 09:06:40|19639.67|19519.67|19641.37|19521.37|19641.55|19521.55|19639.67|19519.67|9
1633165610000|2021-10-02 09:06:50|19641.68|19521.68|19643.07|19523.07|19643.07|19523.07|19641.68|19521.68|10
1633165620000|2021-10-02 09:07:00|19643.51|19523.51|19645.67|19525.67|19645.7|19525.7|19643.31|19523.31|10
1633165630000|2021-10-02 09:07:10|19645.17|19525.17|19643.7|19523.7|19645.76|19525.76|19643.69|19523.69|10
1633165640000|2021-10-02 09:07:20|19643.99|19523.99|19640.42|19520.42|19643.99|19523.99|19640.42|19520.42|10
1633165650000|2021-10-02 09:07:30|19640.2|19520.2|19636.39|19516.39|19640.2|19520.2|19636.03|19516.03|10
1633165660000|2021-10-02 09:07:40|19636.32|19516.32|19637.22|19517.22|19637.22|19517.22|19636.32|19516.32|7
1633165670000|2021-10-02 09:07:50|19636.93|19516.93|19636.56|19516.56|19636.93|19516.93|19636.5|19516.5|9
1633165680000|2021-10-02 09:08:00|19636.43|19516.43|19637.63|19517.63|19637.63|19517.63|19635.92|19515.92|9
1633165690000|2021-10-02 09:08:10|19636.91|19516.91|19637.38|19517.38|19637.48|19517.48|19636.91|19516.91|8
1633165700000|2021-10-02 09:08:20|19636.58|19516.58|19638.01|19518.01|19638.71|19518.71|19636.51|19516.51|10
1633165710000|2021-10-02 09:08:30|19637.93|19517.93|19637.92|19517.92|19638.04|19518.04|19637.04|19517.04|10
1633165720000|2021-10-02 09:08:40|19638.15|19518.15|19637.24|19517.24|19638.15|19518.15|19637.24|19517.24|10
1633165730000|2021-10-02 09:08:50|19636.98|19516.98|19637.25|19517.25|19637.41|19517.41|19636.79|19516.79|10
1633165740000|2021-10-02 09:09:00|19636.93|19516.93|19637.05|19517.05|19637.26|19517.26|19636.65|19516.65|10
1633165750000|2021-10-02 09:09:10|19637.17|19517.17|19637.95|19517.95|19638.01|19518.01|19636.74|19516.74|10
1633165760000|2021-10-02 09:09:20|19638.1|19518.1|19637.86|19517.86|19638.17|19518.17|19637.41|19517.41|9
1633165770000|2021-10-02 09:09:30|19637.87|19517.87|19639.38|19519.38|19639.55|19519.55|19637.87|19517.87|10
1633165780000|2021-10-02 09:09:40|19639.4|19519.4|19642.24|19522.24|19642.24|19522.24|19639.4|19519.4|10
1633165790000|2021-10-02 09:09:50|19642.7|19522.7|19641.98|19521.98|19642.74|19522.74|19641.74|19521.74|10
1633165800000|2021-10-02 09:10:00|19641.92|19521.92|19645.38|19525.38|19645.38|19525.38|19641.92|19521.92|9
1633165810000|2021-10-02 09:10:10|19645.17|19525.17|19645.86|19525.86|19645.86|19525.86|19645.16|19525.16|9
1633165820000|2021-10-02 09:10:20|19645.93|19525.93|19649.38|19529.38|19649.96|19529.96|19645.93|19525.93|9
1633165830000|2021-10-02 09:10:30|19649.04|19529.04|19648.35|19528.35|19649.04|19529.04|19648.24|19528.24|9
1633165840000|2021-10-02 09:10:40|19648.54|19528.54|19648.09|19528.09|19648.54|19528.54|19647.72|19527.72|10
1633165850000|2021-10-02 09:10:50|19649.16|19529.16|19648.94|19528.94|19649.16|19529.16|19648.49|19528.49|10
1633165860000|2021-10-02 09:11:00|19648.9|19528.9|19649.47|19529.47|19649.64|19529.64|19648.89|19528.89|10
1633165870000|2021-10-02 09:11:10|19649.53|19529.53|19651.89|19531.89|19651.89|19531.89|19649.38|19529.38|9
1633165880000|2021-10-02 09:11:20|19651.61|19531.61|19655.01|19535.01|19655.01|19535.01|19651.61|19531.61|10
1633165890000|2021-10-02 09:11:30|19654.86|19534.86|19657.22|19537.22|19657.22|19537.22|19654.86|19534.86|10
1633165900000|2021-10-02 09:11:40|19657.99|19537.99|19659.3|19539.3|19659.71|19539.71|19657.99|19537.99|10
1633165910000|2021-10-02 09:11:50|19659.71|19539.71|19659.97|19539.97|19660.22|19540.22|19659.71|19539.71|6
1633165920000|2021-10-02 09:12:00|19660.47|19540.47|19659.93|19539.93|19661.13|19541.13|19659.85|19539.85|10
1633165930000|2021-10-02 09:12:10|19660.21|19540.21|19659.94|19539.94|19660.84|19540.84|19659.7|19539.7|10
1633165940000|2021-10-02 09:12:20|19658.35|19538.35|19657.01|19537.01|19658.35|19538.35|19657.01|19537.01|9
1633165950000|2021-10-02 09:12:30|19656.57|19536.57|19658.58|19538.58|19658.58|19538.58|19656.57|19536.57|9
1633165960000|2021-10-02 09:12:40|19657.98|19537.98|19658.32|19538.32|19658.65|19538.65|19657.77|19537.77|9
1633165970000|2021-10-02 09:12:50|19658.63|19538.63|19658.07|19538.07|19659.69|19539.69|19657.78|19537.78|10
1633165980000|2021-10-02 09:13:00|19658.11|19538.11|19659|19539|19659.27|19539.27|19658.11|19538.11|10
1633165990000|2021-10-02 09:13:10|19658.94|19538.94|19659.2|19539.2|19660.06|19540.06|19658.94|19538.94|10
1633166000000|2021-10-02 09:13:20|19658.62|19538.62|19655.81|19535.81|19658.62|19538.62|19655.72|19535.72|10
1633166010000|2021-10-02 09:13:30|19655.77|19535.77|19654.75|19534.75|19655.83|19535.83|19654.59|19534.59|9
1633166020000|2021-10-02 09:13:40|19654.76|19534.76|19654.69|19534.69|19655.04|19535.04|19654.59|19534.59|10
1633166030000|2021-10-02 09:13:50|19654.8|19534.8|19653.99|19533.99|19654.8|19534.8|19653.57|19533.57|10
1633166040000|2021-10-02 09:14:00|19653.88|19533.88|19653.87|19533.87|19654.7|19534.7|19653.68|19533.68|10
1633166050000|2021-10-02 09:14:10|19654.26|19534.26|19655.87|19535.87|19655.93|19535.93|19654.26|19534.26|10
1633166060000|2021-10-02 09:14:20|19657.13|19537.13|19660.09|19540.09|19660.64|19540.64|19657.13|19537.13|10
1633166070000|2021-10-02 09:14:30|19660.53|19540.53|19660.48|19540.48|19660.98|19540.98|19660.21|19540.21|8
1633166080000|2021-10-02 09:14:40|19660.49|19540.49|19661.26|19541.26|19661.26|19541.26|19660.35|19540.35|10
1633166090000|2021-10-02 09:14:50|19661.28|19541.28|19662.15|19542.15|19662.19|19542.19|19660.62|19540.62|7
1633166100000|2021-10-02 09:15:00|19662.05|19542.05|19663.18|19543.18|19663.28|19543.28|19661.98|19541.98|10
1633166110000|2021-10-02 09:15:10|19663.21|19543.21|19658.88|19538.88|19663.21|19543.21|19658.88|19538.88|10
1633166120000|2021-10-02 09:15:20|19658.86|19538.86|19659.2|19539.2|19659.79|19539.79|19658.64|19538.64|10
1633166130000|2021-10-02 09:15:30|19659.31|19539.31|19656.02|19536.02|19659.33|19539.33|19656.02|19536.02|9
1633166140000|2021-10-02 09:15:40|19656.03|19536.03|19656.62|19536.62|19656.87|19536.87|19656.03|19536.03|10
1633166150000|2021-10-02 09:15:50|19656.73|19536.73|19654.23|19534.23|19656.75|19536.75|19654.18|19534.18|9
1633166160000|2021-10-02 09:16:00|19652.53|19532.53|19650.91|19530.91|19652.82|19532.82|19650.84|19530.84|10
1633166170000|2021-10-02 09:16:10|19650.87|19530.87|19650.06|19530.06|19650.92|19530.92|19649.73|19529.73|10
1633166180000|2021-10-02 09:16:20|19649.91|19529.91|19649.79|19529.79|19650.95|19530.95|19649.79|19529.79|9
1633166190000|2021-10-02 09:16:30|19649.7|19529.7|19648.71|19528.71|19649.7|19529.7|19648.41|19528.41|9
1633166200000|2021-10-02 09:16:40|19648.86|19528.86|19648.2|19528.2|19649.11|19529.11|19648.2|19528.2|8
1633166210000|2021-10-02 09:16:50|19648.08|19528.08|19647.91|19527.91|19648.81|19528.81|19647.82|19527.82|9
1633166220000|2021-10-02 09:17:00|19646.96|19526.96|19647.79|19527.79|19648.39|19528.39|19646.96|19526.96|10
1633166230000|2021-10-02 09:17:10|19647.64|19527.64|19648.34|19528.34|19648.41|19528.41|19647.17|19527.17|10
1633166240000|2021-10-02 09:17:20|19647.78|19527.78|19647.49|19527.49|19648.29|19528.29|19647.4|19527.4|10
1633166250000|2021-10-02 09:17:30|19647.91|19527.91|19648.27|19528.27|19648.27|19528.27|19647.78|19527.78|9
1633166260000|2021-10-02 09:17:40|19647.6|19527.6|19647.78|19527.78|19647.89|19527.89|19647.3|19527.3|8
1633166270000|2021-10-02 09:17:50|19648.23|19528.23|19648.31|19528.31|19648.73|19528.73|19648.13|19528.13|9
1633166280000|2021-10-02 09:18:00|19648.2|19528.2|19650.63|19530.63|19650.63|19530.63|19648.2|19528.2|10
1633166290000|2021-10-02 09:18:10|19651.17|19531.17|19653.34|19533.34|19653.34|19533.34|19651.17|19531.17|10
1633166300000|2021-10-02 09:18:20|19653.82|19533.82|19654.54|19534.54|19654.66|19534.66|19653.82|19533.82|10
1633166310000|2021-10-02 09:18:30|19654.69|19534.69|19655|19535|19655.14|19535.14|19654.57|19534.57|10
1633166320000|2021-10-02 09:18:40|19654.7|19534.7|19653.2|19533.2|19655.41|19535.41|19653.2|19533.2|9
1633166330000|2021-10-02 09:18:50|19652.93|19532.93|19651.1|19531.1|19652.93|19532.93|19651.1|19531.1|9
1633166340000|2021-10-02 09:19:00|19651.09|19531.09|19648.34|19528.34|19651.18|19531.18|19648.34|19528.34|9
1633166350000|2021-10-02 09:19:10|19647.61|19527.61|19646.04|19526.04|19647.61|19527.61|19646.04|19526.04|9
1633166360000|2021-10-02 09:19:20|19645.95|19525.95|19645.17|19525.17|19645.95|19525.95|19645.17|19525.17|10
1633166370000|2021-10-02 09:19:30|19644.88|19524.88|19643.62|19523.62|19644.88|19524.88|19643.13|19523.13|9
1633166380000|2021-10-02 09:19:40|19643.31|19523.31|19640.84|19520.84|19643.31|19523.31|19640.51|19520.51|9
1633166390000|2021-10-02 09:19:50|19641.81|19521.81|19640.64|19520.64|19641.81|19521.81|19640.21|19520.21|9
1633166400000|2021-10-02 09:20:00|19641.37|19521.37|19643.59|19523.59|19644|19524|19640.91|19520.91|9
1633166410000|2021-10-02 09:20:10|19644|19524|19643.04|19523.04|19644|19524|19643.04|19523.04|10
1633166420000|2021-10-02 09:20:20|19643.13|19523.13|19643.72|19523.72|19643.89|19523.89|19642.89|19522.89|10
1633166430000|2021-10-02 09:20:30|19643.68|19523.68|19642.98|19522.98|19643.85|19523.85|19642.86|19522.86|8
1633166440000|2021-10-02 09:20:40|19643.08|19523.08|19644.83|19524.83|19644.83|19524.83|19642.37|19522.37|10
1633166450000|2021-10-02 09:20:50|19645.16|19525.16|19645.73|19525.73|19646.23|19526.23|19645.16|19525.16|9
1633166460000|2021-10-02 09:21:00|19645.72|19525.72|19645.69|19525.69|19645.72|19525.72|19644.9|19524.9|9
1633166470000|2021-10-02 09:21:10|19646.97|19526.97|19647.2|19527.2|19647.58|19527.58|19646.97|19526.97|10
1633166480000|2021-10-02 09:21:20|19647.23|19527.23|19647.19|19527.19|19647.77|19527.77|19647.07|19527.07|10
1633166490000|2021-10-02 09:21:30|19647.52|19527.52|19649.17|19529.17|19649.17|19529.17|19647.52|19527.52|10
1633166500000|2021-10-02 09:21:40|19649.78|19529.78|19650.73|19530.73|19651.03|19531.03|19649.78|19529.78|9
1633166510000|2021-10-02 09:21:50|19650.55|19530.55|19650.55|19530.55|19650.55|19530.55|19650.17|19530.17|8
1633166520000|2021-10-02 09:22:00|19650.9|19530.9|19651.67|19531.67|19651.68|19531.68|19650.88|19530.88|10
1633166530000|2021-10-02 09:22:10|19651.58|19531.58|19650.52|19530.52|19651.73|19531.73|19650.52|19530.52|9
1633166540000|2021-10-02 09:22:20|19650.57|19530.57|19653.23|19533.23|19653.23|19533.23|19650.57|19530.57|10
1633166550000|2021-10-02 09:22:30|19653.22|19533.22|19654.49|19534.49|19654.49|19534.49|19653.22|19533.22|10
1633166560000|2021-10-02 09:22:40|19654.65|19534.65|19655.59|19535.59|19655.59|19535.59|19654.65|19534.65|7
1633166570000|2021-10-02 09:22:50|19656.21|19536.21|19657.19|19537.19|19657.19|19537.19|19656.21|19536.21|10
1633166580000|2021-10-02 09:23:00|19657.38|19537.38|19656.61|19536.61|19657.38|19537.38|19656.61|19536.61|8
1633166590000|2021-10-02 09:23:10|19656.44|19536.44|19656.68|19536.68|19656.68|19536.68|19654.74|19534.74|10
1633166600000|2021-10-02 09:23:20|19656.1|19536.1|19655.25|19535.25|19656.13|19536.13|19655.25|19535.25|10
1633166610000|2021-10-02 09:23:30|19655.54|19535.54|19651.63|19531.63|19655.54|19535.54|19651.63|19531.63|9
1633166620000|2021-10-02 09:23:40|19651.43|19531.43|19651.72|19531.72|19651.72|19531.72|19650.54|19530.54|10
1633166630000|2021-10-02 09:23:50|19651.85|19531.85|19652.92|19532.92|19653.2|19533.2|19651.45|19531.45|10
1633166640000|2021-10-02 09:24:00|19653.26|19533.26|19657.56|19537.56|19657.56|19537.56|19652.85|19532.85|7
1633166650000|2021-10-02 09:24:10|19659.08|19539.08|19663.25|19543.25|19663.25|19543.25|19659.08|19539.08|10
1633166660000|2021-10-02 09:24:20|19663.29|19543.29|19668.4|19548.4|19668.4|19548.4|19663.29|19543.29|10
1633166670000|2021-10-02 09:24:30|19668.86|19548.86|19671.56|19551.56|19671.56|19551.56|19668.56|19548.56|10
1633166680000|2021-10-02 09:24:40|19671.62|19551.62|19674.96|19554.96|19675.15|19555.15|19671.2|19551.2|9
1633166690000|2021-10-02 09:24:50|19675.58|19555.58|19679.02|19559.02|19679.02|19559.02|19675.58|19555.58|9
1633166700000|2021-10-02 09:25:00|19679.15|19559.15|19680.59|19560.59|19680.59|19560.59|19679.15|19559.15|10
1633166710000|2021-10-02 09:25:10|19680.48|19560.48|19679.63|19559.63|19681.49|19561.49|19679.63|19559.63|9
1633166720000|2021-10-02 09:25:20|19679.3|19559.3|19685.88|19565.88|19685.88|19565.88|19679.3|19559.3|9
1633166730000|2021-10-02 09:25:30|19685.89|19565.89|19688.9|19568.9|19688.9|19568.9|19685.8|19565.8|10
1633166740000|2021-10-02 09:25:40|19690.46|19570.46|19696.37|19576.37|19696.37|19576.37|19690.46|19570.46|10
1633166750000|2021-10-02 09:25:50|19696.16|19576.16|19699.75|19579.75|19699.75|19579.75|19696.16|19576.16|10
1633166760000|2021-10-02 09:26:00|19700.41|19580.41|19703.22|19583.22|19703.22|19583.22|19700.36|19580.36|10
1633166770000|2021-10-02 09:26:10|19703.77|19583.77|19707.25|19587.25|19707.25|19587.25|19703.77|19583.77|10
1633166780000|2021-10-02 09:26:20|19706.97|19586.97|19705.68|19585.68|19706.97|19586.97|19705.22|19585.22|10
1633166790000|2021-10-02 09:26:30|19705.41|19585.41|19705.24|19585.24|19706.07|19586.07|19705.24|19585.24|10
1633166800000|2021-10-02 09:26:40|19704.97|19584.97|19705.54|19585.54|19705.58|19585.58|19704.76|19584.76|10
1633166810000|2021-10-02 09:26:50|19705.51|19585.51|19708.96|19588.96|19708.96|19588.96|19705.51|19585.51|10
1633166820000|2021-10-02 09:27:00|19709.51|19589.51|19713.6|19593.6|19713.6|19593.6|19709.19|19589.19|10
1633166830000|2021-10-02 09:27:10|19713.57|19593.57|19715.13|19595.13|19715.37|19595.37|19713.57|19593.57|10
1633166840000|2021-10-02 09:27:20|19714.9|19594.9|19715.42|19595.42|19716.02|19596.02|19714.9|19594.9|10
1633166850000|2021-10-02 09:27:30|19715.28|19595.28|19712.19|19592.19|19715.62|19595.62|19712.19|19592.19|10
1633166860000|2021-10-02 09:27:40|19712.02|19592.02|19709.72|19589.72|19712.1|19592.1|19709.1|19589.1|10
1633166870000|2021-10-02 09:27:50|19709.64|19589.64|19709.82|19589.82|19710.36|19590.36|19709.64|19589.64|10
1633166880000|2021-10-02 09:28:00|19709.8|19589.8|19709.33|19589.33|19709.8|19589.8|19708.77|19588.77|10
1633166890000|2021-10-02 09:28:10|19709.08|19589.08|19710.13|19590.13|19710.13|19590.13|19708.64|19588.64|10
1633166900000|2021-10-02 09:28:20|19710.34|19590.34|19712.96|19592.96|19712.96|19592.96|19710.34|19590.34|8
1633166910000|2021-10-02 09:28:30|19713.02|19593.02|19712.88|19592.88|19714.35|19594.35|19712.88|19592.88|9
1633166920000|2021-10-02 09:28:40|19712.56|19592.56|19713.52|19593.52|19713.55|19593.55|19712.29|19592.29|10
1633166930000|2021-10-02 09:28:50|19713.96|19593.96|19717.95|19597.95|19718.3|19598.3|19713.96|19593.96|10
1633166940000|2021-10-02 09:29:00|19718.44|19598.44|19719.39|19599.39|19719.4|19599.4|19718.41|19598.41|8
1633166950000|2021-10-02 09:29:10|19719.42|19599.42|19721.61|19601.61|19721.61|19601.61|19719.42|19599.42|10
1633166960000|2021-10-02 09:29:20|19721.88|19601.88|19722.33|19602.33|19723.45|19603.45|19721.88|19601.88|10
1633166970000|2021-10-02 09:29:30|19722.34|19602.34|19722.8|19602.8|19723.21|19603.21|19722.34|19602.34|9
1633166980000|2021-10-02 09:29:40|19723.62|19603.62|19729.15|19609.15|19729.15|19609.15|19723.62|19603.62|10
1633166990000|2021-10-02 09:29:50|19729.83|19609.83|19734.27|19614.27|19734.27|19614.27|19729.83|19609.83|10
1633167000000|2021-10-02 09:30:00|19734.65|19614.65|19732.63|19612.63|19734.65|19614.65|19732.63|19612.63|9
1633167010000|2021-10-02 09:30:10|19732.84|19612.84|19733.82|19613.82|19733.82|19613.82|19732.3|19612.3|10
1633167020000|2021-10-02 09:30:20|19733.92|19613.92|19737.5|19617.5|19737.5|19617.5|19733.92|19613.92|10
1633167030000|2021-10-02 09:30:30|19738.09|19618.09|19740.43|19620.43|19740.77|19620.77|19737.82|19617.82|9
1633167040000|2021-10-02 09:30:40|19743.07|19623.07|19747.14|19627.14|19747.14|19627.14|19743.07|19623.07|10
1633167050000|2021-10-02 09:30:50|19746.11|19626.11|19746.72|19626.72|19748.07|19628.07|19745.95|19625.95|10
1633167060000|2021-10-02 09:31:00|19747|19627|19749.9|19629.9|19749.9|19629.9|19747|19627|10
1633167070000|2021-10-02 09:31:10|19749.66|19629.66|19748.42|19628.42|19750.49|19630.49|19748.42|19628.42|10
1633167080000|2021-10-02 09:31:20|19747.45|19627.45|19745.28|19625.28|19747.57|19627.57|19745.28|19625.28|10
1633167090000|2021-10-02 09:31:30|19745.88|19625.88|19742.56|19622.56|19745.92|19625.92|19742.56|19622.56|10
1633167100000|2021-10-02 09:31:40|19742.47|19622.47|19737.68|19617.68|19742.47|19622.47|19737.68|19617.68|10
1633167110000|2021-10-02 09:31:50|19735.52|19615.52|19735.98|19615.98|19736.17|19616.17|19735.06|19615.06|10
1633167120000|2021-10-02 09:32:00|19735.51|19615.51|19732.39|19612.39|19735.72|19615.72|19731.97|19611.97|10
1633167130000|2021-10-02 09:32:10|19732.02|19612.02|19729.02|19609.02|19732.02|19612.02|19729.02|19609.02|10
1633167140000|2021-10-02 09:32:20|19728.66|19608.66|19721.57|19601.57|19728.66|19608.66|19721.57|19601.57|10
1633167150000|2021-10-02 09:32:30|19721.14|19601.14|19717.14|19597.14|19721.14|19601.14|19717.14|19597.14|10
1633167160000|2021-10-02 09:32:40|19717.3|19597.3|19716.48|19596.48|19717.3|19597.3|19716.07|19596.07|9
1633167170000|2021-10-02 09:32:50|19716.33|19596.33|19718.35|19598.35|19718.43|19598.43|19715.79|19595.79|10
1633167180000|2021-10-02 09:33:00|19718.28|19598.28|19719.5|19599.5|19719.59|19599.59|19717.91|19597.91|10
1633167190000|2021-10-02 09:33:10|19719.35|19599.35|19714.12|19594.12|19719.35|19599.35|19714.12|19594.12|10
1633167200000|2021-10-02 09:33:20|19714.15|19594.15|19714.48|19594.48|19714.48|19594.48|19713.66|19593.66|10
1633167210000|2021-10-02 09:33:30|19714.49|19594.49|19718.09|19598.09|19718.09|19598.09|19713.79|19593.79|9
1633167220000|2021-10-02 09:33:40|19718.22|19598.22|19720.28|19600.28|19721.12|19601.12|19718.22|19598.22|10
1633167230000|2021-10-02 09:33:50|19721.56|19601.56|19721.67|19601.67|19722.9|19602.9|19721.56|19601.56|9
1633167240000|2021-10-02 09:34:00|19721.05|19601.05|19720.11|19600.11|19721.25|19601.25|19720.11|19600.11|10
1633167250000|2021-10-02 09:34:10|19719.65|19599.65|19718.77|19598.77|19719.79|19599.79|19718.77|19598.77|9
1633167260000|2021-10-02 09:34:20|19718.62|19598.62|19717.07|19597.07|19718.98|19598.98|19717.07|19597.07|10
1633167270000|2021-10-02 09:34:30|19716.07|19596.07|19714.22|19594.22|19716.07|19596.07|19713.73|19593.73|10
1633167280000|2021-10-02 09:34:40|19713.63|19593.63|19711.81|19591.81|19713.63|19593.63|19711.45|19591.45|10
1633167290000|2021-10-02 09:34:50|19712.13|19592.13|19714.35|19594.35|19714.35|19594.35|19711.95|19591.95|10
1633167300000|2021-10-02 09:35:00|19714.41|19594.41|19713.85|19593.85|19714.57|19594.57|19713.27|19593.27|10
1633167310000|2021-10-02 09:35:10|19714.32|19594.32|19710.28|19590.28|19714.32|19594.32|19710.28|19590.28|10
1633167320000|2021-10-02 09:35:20|19710.22|19590.22|19707.94|19587.94|19710.22|19590.22|19707.94|19587.94|9
1633167330000|2021-10-02 09:35:30|19707.74|19587.74|19706.65|19586.65|19708.88|19588.88|19706.65|19586.65|10
1633167340000|2021-10-02 09:35:40|19706.85|19586.85|19705.31|19585.31|19706.89|19586.89|19705.07|19585.07|10
1633167350000|2021-10-02 09:35:50|19704.88|19584.88|19703.46|19583.46|19704.95|19584.95|19703.46|19583.46|8
1633167360000|2021-10-02 09:36:00|19703.58|19583.58|19707.09|19587.09|19707.09|19587.09|19703.58|19583.58|10
1633167370000|2021-10-02 09:36:10|19707.78|19587.78|19709.64|19589.64|19709.66|19589.66|19707.78|19587.78|10
1633167380000|2021-10-02 09:36:20|19709.8|19589.8|19711.11|19591.11|19711.11|19591.11|19709.53|19589.53|9
1633167390000|2021-10-02 09:36:30|19710.95|19590.95|19710.76|19590.76|19710.95|19590.95|19709.65|19589.65|9
1633167400000|2021-10-02 09:36:40|19710.44|19590.44|19709.09|19589.09|19710.44|19590.44|19709.09|19589.09|9
1633167410000|2021-10-02 09:36:50|19709.07|19589.07|19708.42|19588.42|19709.26|19589.26|19708.42|19588.42|9
1633167420000|2021-10-02 09:37:00|19708.2|19588.2|19706.83|19586.83|19708.2|19588.2|19706.68|19586.68|9
1633167430000|2021-10-02 09:37:10|19706.96|19586.96|19705.06|19585.06|19706.96|19586.96|19705.06|19585.06|9
1633167440000|2021-10-02 09:37:20|19704.93|19584.93|19705.14|19585.14|19705.14|19585.14|19704.7|19584.7|9
1633167450000|2021-10-02 09:37:30|19705.37|19585.37|19706.94|19586.94|19706.94|19586.94|19705.23|19585.23|8
1633167460000|2021-10-02 09:37:40|19706.79|19586.79|19706.88|19586.88|19706.88|19586.88|19705.46|19585.46|9
1633167470000|2021-10-02 09:37:50|19706.92|19586.92|19708.61|19588.61|19708.68|19588.68|19706.92|19586.92|10
1633167480000|2021-10-02 09:38:00|19708.85|19588.85|19711.18|19591.18|19711.18|19591.18|19708.85|19588.85|10
1633167490000|2021-10-02 09:38:10|19711.7|19591.7|19715.95|19595.95|19715.95|19595.95|19711.55|19591.55|10
1633167500000|2021-10-02 09:38:20|19716.61|19596.61|19717.41|19597.41|19717.41|19597.41|19716.28|19596.28|9
1633167510000|2021-10-02 09:38:30|19719.66|19599.66|19718.93|19598.93|19719.66|19599.66|19718.85|19598.85|9
1633167520000|2021-10-02 09:38:40|19718.71|19598.71|19716.5|19596.5|19718.73|19598.73|19716.5|19596.5|9
1633167530000|2021-10-02 09:38:50|19716.31|19596.31|19713.81|19593.81|19716.9|19596.9|19713.81|19593.81|10
1633167540000|2021-10-02 09:39:00|19713.94|19593.94|19712.21|19592.21|19713.94|19593.94|19711.99|19591.99|10
1633167550000|2021-10-02 09:39:10|19712.64|19592.64|19712.71|19592.71|19713.57|19593.57|19711.95|19591.95|10
1633167560000|2021-10-02 09:39:20|19712.83|19592.83|19716.92|19596.92|19716.92|19596.92|19712.76|19592.76|10
1633167570000|2021-10-02 09:39:30|19716.65|19596.65|19720.08|19600.08|19720.08|19600.08|19716.65|19596.65|10
1633167580000|2021-10-02 09:39:40|19719.9|19599.9|19722.74|19602.74|19722.74|19602.74|19719.9|19599.9|9
1633167590000|2021-10-02 09:39:50|19722.21|19602.21|19721.33|19601.33|19722.21|19602.21|19720.83|19600.83|10
1633167600000|2021-10-02 09:40:00|19722.05|19602.05|19716.11|19596.11|19722.79|19602.79|19716.11|19596.11|10
1633167610000|2021-10-02 09:40:10|19715.75|19595.75|19715.11|19595.11|19715.75|19595.75|19715.02|19595.02|9
1633167620000|2021-10-02 09:40:20|19715.05|19595.05|19716.4|19596.4|19716.85|19596.85|19714.91|19594.91|10
1633167630000|2021-10-02 09:40:30|19716.29|19596.29|19718.49|19598.49|19719.29|19599.29|19716.13|19596.13|10
1633167640000|2021-10-02 09:40:40|19717.97|19597.97|19717.88|19597.88|19717.97|19597.97|19717.74|19597.74|9
1633167650000|2021-10-02 09:40:50|19718|19598|19718.96|19598.96|19719.02|19599.02|19718|19598|9
1633167660000|2021-10-02 09:41:00|19719.41|19599.41|19720.87|19600.87|19721.53|19601.53|19719.41|19599.41|9
1633167670000|2021-10-02 09:41:10|19720.58|19600.58|19721.77|19601.77|19721.77|19601.77|19720.44|19600.44|9
1633167680000|2021-10-02 09:41:20|19721.61|19601.61|19722.78|19602.78|19722.83|19602.83|19721.46|19601.46|10
1633167690000|2021-10-02 09:41:30|19721.88|19601.88|19720.81|19600.81|19721.88|19601.88|19720.55|19600.55|9
1633167700000|2021-10-02 09:41:40|19720.76|19600.76|19719.02|19599.02|19720.76|19600.76|19719.02|19599.02|10
1633167710000|2021-10-02 09:41:50|19718.22|19598.22|19716.12|19596.12|19718.24|19598.24|19715.97|19595.97|10
1633167720000|2021-10-02 09:42:00|19715.96|19595.96|19720.07|19600.07|19720.07|19600.07|19715.64|19595.64|10
1633167730000|2021-10-02 09:42:10|19721.09|19601.09|19720.53|19600.53|19721.76|19601.76|19718.6|19598.6|10
1633167740000|2021-10-02 09:42:20|19720.38|19600.38|19718.13|19598.13|19720.38|19600.38|19718.01|19598.01|8
1633167750000|2021-10-02 09:42:30|19718.75|19598.75|19717.82|19597.82|19718.75|19598.75|19717.8|19597.8|9
1633167760000|2021-10-02 09:42:40|19717.6|19597.6|19716.02|19596.02|19717.6|19597.6|19716.02|19596.02|9
1633167770000|2021-10-02 09:42:50|19715.98|19595.98|19714.67|19594.67|19716.05|19596.05|19714.67|19594.67|9
1633167780000|2021-10-02 09:43:00|19713.6|19593.6|19710.58|19590.58|19713.6|19593.6|19709.85|19589.85|10
1633167790000|2021-10-02 09:43:10|19710.7|19590.7|19712.82|19592.82|19712.82|19592.82|19710.47|19590.47|10
1633167800000|2021-10-02 09:43:20|19712.86|19592.86|19712.5|19592.5|19712.86|19592.86|19712.1|19592.1|9
1633167810000|2021-10-02 09:43:30|19712.6|19592.6|19709.29|19589.29|19712.6|19592.6|19709.29|19589.29|10
1633167820000|2021-10-02 09:43:40|19708.93|19588.93|19708.87|19588.87|19709.06|19589.06|19708.38|19588.38|9
1633167830000|2021-10-02 09:43:50|19708.65|19588.65|19708.31|19588.31|19708.66|19588.66|19707.95|19587.95|10
1633167840000|2021-10-02 09:44:00|19708.61|19588.61|19709.28|19589.28|19709.28|19589.28|19708.32|19588.32|10
1633167850000|2021-10-02 09:44:10|19709.68|19589.68|19707.68|19587.68|19709.68|19589.68|19706.13|19586.13|10
1633167860000|2021-10-02 09:44:20|19707.83|19587.83|19705.98|19585.98|19707.83|19587.83|19705.98|19585.98|10
1633167870000|2021-10-02 09:44:30|19705.97|19585.97|19707.71|19587.71|19707.77|19587.77|19705.97|19585.97|7
1633167880000|2021-10-02 09:44:40|19708.01|19588.01|19707.95|19587.95|19708.1|19588.1|19707.51|19587.51|10
1633167890000|2021-10-02 09:44:50|19708.09|19588.09|19708.1|19588.1|19708.61|19588.61|19708.09|19588.09|8
1633167900000|2021-10-02 09:45:00|19708.28|19588.28|19711.91|19591.91|19711.91|19591.91|19708.28|19588.28|10
1633167910000|2021-10-02 09:45:10|19712.26|19592.26|19711.88|19591.88|19713.43|19593.43|19711.88|19591.88|10
1633167920000|2021-10-02 09:45:20|19711.78|19591.78|19705.94|19585.94|19711.82|19591.82|19705.9|19585.9|9
1633167930000|2021-10-02 09:45:30|19705.37|19585.37|19699.75|19579.75|19705.37|19585.37|19699.75|19579.75|10
1633167940000|2021-10-02 09:45:40|19699.76|19579.76|19698.92|19578.92|19699.76|19579.76|19698.92|19578.92|8
1633167950000|2021-10-02 09:45:50|19698.87|19578.87|19697.19|19577.19|19699.16|19579.16|19697.19|19577.19|8
1633167960000|2021-10-02 09:46:00|19697.14|19577.14|19696.67|19576.67|19697.14|19577.14|19696.25|19576.25|7
1633167970000|2021-10-02 09:46:10|19696.73|19576.73|19691.76|19571.76|19696.73|19576.73|19691.76|19571.76|10
1633167980000|2021-10-02 09:46:20|19690.03|19570.03|19687.79|19567.79|19690.09|19570.09|19687.29|19567.29|10
1633167990000|2021-10-02 09:46:30|19686.89|19566.89|19681.51|19561.51|19686.89|19566.89|19681.51|19561.51|10
1633168000000|2021-10-02 09:46:40|19680.53|19560.53|19681.15|19561.15|19681.15|19561.15|19678.93|19558.93|10
1633168010000|2021-10-02 09:46:50|19681.39|19561.39|19680.85|19560.85|19681.83|19561.83|19680.85|19560.85|10
1633168020000|2021-10-02 09:47:00|19680.53|19560.53|19680.41|19560.41|19681.6|19561.6|19680.41|19560.41|9
1633168030000|2021-10-02 09:47:10|19680.49|19560.49|19677.35|19557.35|19680.67|19560.67|19677.25|19557.25|9
1633168040000|2021-10-02 09:47:20|19677.32|19557.32|19676.12|19556.12|19677.32|19557.32|19676.12|19556.12|8
1633168050000|2021-10-02 09:47:30|19675.55|19555.55|19674|19554|19675.58|19555.58|19674|19554|9
1633168060000|2021-10-02 09:47:40|19673.72|19553.72|19670.02|19550.02|19673.72|19553.72|19670.02|19550.02|9
1633168070000|2021-10-02 09:47:50|19669.8|19549.8|19666.93|19546.93|19669.8|19549.8|19666.93|19546.93|10
1633168080000|2021-10-02 09:48:00|19666.18|19546.18|19665.02|19545.02|19666.37|19546.37|19665.02|19545.02|10
1633168090000|2021-10-02 09:48:10|19665.57|19545.57|19667.32|19547.32|19667.32|19547.32|19665.48|19545.48|10
1633168100000|2021-10-02 09:48:20|19668.14|19548.14|19669.81|19549.81|19669.81|19549.81|19668.14|19548.14|10
1633168110000|2021-10-02 09:48:30|19670.5|19550.5|19673.27|19553.27|19673.53|19553.53|19670.5|19550.5|10
1633168120000|2021-10-02 09:48:40|19673.32|19553.32|19671.85|19551.85|19673.32|19553.32|19671.82|19551.82|10
1633168130000|2021-10-02 09:48:50|19671.52|19551.52|19670.31|19550.31|19672.1|19552.1|19669.99|19549.99|9
1633168140000|2021-10-02 09:49:00|19669.72|19549.72|19671.08|19551.08|19671.62|19551.62|19669.69|19549.69|10
1633168150000|2021-10-02 09:49:10|19671.18|19551.18|19673.34|19553.34|19674.07|19554.07|19671.18|19551.18|10
1633168160000|2021-10-02 09:49:20|19672.53|19552.53|19672.07|19552.07|19672.55|19552.55|19671.74|19551.74|8
1633168170000|2021-10-02 09:49:30|19672.32|19552.32|19670.34|19550.34|19672.32|19552.32|19670.34|19550.34|10
1633168180000|2021-10-02 09:49:40|19670.29|19550.29|19670.9|19550.9|19670.92|19550.92|19670.01|19550.01|8
1633168190000|2021-10-02 09:49:50|19671.13|19551.13|19671.73|19551.73|19671.73|19551.73|19671.13|19551.13|9
1633168200000|2021-10-02 09:50:00|19671.7|19551.7|19669.46|19549.46|19671.73|19551.73|19669.46|19549.46|9
1633168210000|2021-10-02 09:50:10|19669.3|19549.3|19666.23|19546.23|19669.3|19549.3|19666.23|19546.23|10
1633168220000|2021-10-02 09:50:20|19665.73|19545.73|19667.25|19547.25|19667.88|19547.88|19665.73|19545.73|10
1633168230000|2021-10-02 09:50:30|19667.22|19547.22|19666.79|19546.79|19667.22|19547.22|19666.5|19546.5|9
1633168240000|2021-10-02 09:50:40|19667.6|19547.6|19667.5|19547.5|19667.62|19547.62|19667.42|19547.42|8
1633168250000|2021-10-02 09:50:50|19667.49|19547.49|19667.33|19547.33|19667.67|19547.67|19667.16|19547.16|8
1633168260000|2021-10-02 09:51:00|19669.29|19549.29|19669.39|19549.39|19669.45|19549.45|19669.26|19549.26|6
1633168270000|2021-10-02 09:51:10|19669.47|19549.47|19667.86|19547.86|19669.59|19549.59|19667.86|19547.86|8
1633168280000|2021-10-02 09:51:20|19667.74|19547.74|19664.96|19544.96|19667.74|19547.74|19664.54|19544.54|10
1633168290000|2021-10-02 09:51:30|19665.4|19545.4|19663.43|19543.43|19665.4|19545.4|19663.42|19543.42|9
1633168300000|2021-10-02 09:51:40|19663.44|19543.44|19662.99|19542.99|19663.72|19543.72|19662.99|19542.99|5
1633168310000|2021-10-02 09:51:50|19663.03|19543.03|19663.35|19543.35|19663.35|19543.35|19663.03|19543.03|7
1633168320000|2021-10-02 09:52:00|19662.97|19542.97|19666.3|19546.3|19666.3|19546.3|19662.97|19542.97|10
1633168330000|2021-10-02 09:52:10|19666.38|19546.38|19665.27|19545.27|19666.61|19546.61|19665.27|19545.27|8
1633168340000|2021-10-02 09:52:20|19665.13|19545.13|19664.91|19544.91|19665.37|19545.37|19664.88|19544.88|9
1633168350000|2021-10-02 09:52:30|19664.96|19544.96|19665.39|19545.39|19665.39|19545.39|19664.89|19544.89|8
1633168360000|2021-10-02 09:52:40|19665.56|19545.56|19665.09|19545.09|19665.59|19545.59|19665.09|19545.09|10
1633168370000|2021-10-02 09:52:50|19665.31|19545.31|19663|19543|19665.54|19545.54|19663|19543|10
1633168380000|2021-10-02 09:53:00|19662.86|19542.86|19660.4|19540.4|19662.86|19542.86|19660.36|19540.36|10
1633168390000|2021-10-02 09:53:10|19660.98|19540.98|19661.36|19541.36|19661.36|19541.36|19659.69|19539.69|10
1633168400000|2021-10-02 09:53:20|19661.52|19541.52|19661.14|19541.14|19661.77|19541.77|19661.14|19541.14|7
1633168410000|2021-10-02 09:53:30|19661.53|19541.53|19661.78|19541.78|19662.51|19542.51|19661.53|19541.53|10
1633168420000|2021-10-02 09:53:40|19661.47|19541.47|19662.37|19542.37|19662.48|19542.48|19661.4|19541.4|9
1633168430000|2021-10-02 09:53:50|19662.49|19542.49|19661.56|19541.56|19662.54|19542.54|19661.56|19541.56|9
1633168440000|2021-10-02 09:54:00|19661.46|19541.46|19662.13|19542.13|19662.51|19542.51|19661.17|19541.17|10
1633168450000|2021-10-02 09:54:10|19662.12|19542.12|19662.42|19542.42|19662.42|19542.42|19661.8|19541.8|10
1633168460000|2021-10-02 09:54:20|19661.97|19541.97|19661.18|19541.18|19662.41|19542.41|19660.95|19540.95|10
1633168470000|2021-10-02 09:54:30|19661.8|19541.8|19661.43|19541.43|19661.8|19541.8|19661.2|19541.2|5
1633168480000|2021-10-02 09:54:40|19661.37|19541.37|19661.81|19541.81|19661.92|19541.92|19661.37|19541.37|10
1633168490000|2021-10-02 09:54:50|19661.95|19541.95|19661.56|19541.56|19662.57|19542.57|19661.53|19541.53|10
1633168500000|2021-10-02 09:55:00|19661.54|19541.54|19660.47|19540.47|19661.54|19541.54|19660.26|19540.26|10
1633168510000|2021-10-02 09:55:10|19661.23|19541.23|19658.99|19538.99|19661.25|19541.25|19658.93|19538.93|9
1633168520000|2021-10-02 09:55:20|19658.55|19538.55|19658.4|19538.4|19658.94|19538.94|19658.27|19538.27|7
1633168530000|2021-10-02 09:55:30|19658.2|19538.2|19657.51|19537.51|19658.2|19538.2|19657.51|19537.51|10
1633168540000|2021-10-02 09:55:40|19656.17|19536.17|19656.38|19536.38|19656.38|19536.38|19655.86|19535.86|8
1633168550000|2021-10-02 09:55:50|19656.25|19536.25|19656.68|19536.68|19656.77|19536.77|19655.62|19535.62|10
1633168560000|2021-10-02 09:56:00|19657.16|19537.16|19657.95|19537.95|19658.93|19538.93|19657.09|19537.09|10
1633168570000|2021-10-02 09:56:10|19658.09|19538.09|19659.78|19539.78|19660.38|19540.38|19657.91|19537.91|10
1633168580000|2021-10-02 09:56:20|19659.94|19539.94|19660.57|19540.57|19660.57|19540.57|19659.94|19539.94|8
1633168590000|2021-10-02 09:56:30|19660.66|19540.66|19658.49|19538.49|19660.73|19540.73|19658.49|19538.49|9
1633168600000|2021-10-02 09:56:40|19657.7|19537.7|19657.47|19537.47|19657.7|19537.7|19657.27|19537.27|10
1633168610000|2021-10-02 09:56:50|19658.57|19538.57|19657.9|19537.9|19658.81|19538.81|19657.51|19537.51|9
1633168620000|2021-10-02 09:57:00|19657.66|19537.66|19658.83|19538.83|19658.84|19538.84|19657.66|19537.66|9
1633168630000|2021-10-02 09:57:10|19658.99|19538.99|19659.49|19539.49|19659.74|19539.74|19658.49|19538.49|10
1633168640000|2021-10-02 09:57:20|19659.46|19539.46|19660.85|19540.85|19660.85|19540.85|19659.42|19539.42|10
1633168650000|2021-10-02 09:57:30|19660.87|19540.87|19660.4|19540.4|19660.95|19540.95|19660.4|19540.4|6
1633168660000|2021-10-02 09:57:40|19660.32|19540.32|19658.87|19538.87|19660.44|19540.44|19658.7|19538.7|10
1633168670000|2021-10-02 09:57:50|19659.11|19539.11|19659.81|19539.81|19659.81|19539.81|19659.11|19539.11|9
1633168680000|2021-10-02 09:58:00|19659.96|19539.96|19660.92|19540.92|19660.92|19540.92|19659.81|19539.81|9
1633168690000|2021-10-02 09:58:10|19660.12|19540.12|19661.06|19541.06|19661.06|19541.06|19660.05|19540.05|9
1633168700000|2021-10-02 09:58:20|19662.8|19542.8|19667.31|19547.31|19667.31|19547.31|19662.8|19542.8|8
1633168710000|2021-10-02 09:58:30|19668.6|19548.6|19669.29|19549.29|19669.38|19549.38|19668.6|19548.6|10
1633168720000|2021-10-02 09:58:40|19669.45|19549.45|19671.21|19551.21|19671.28|19551.28|19668.82|19548.82|9
1633168730000|2021-10-02 09:58:50|19671.37|19551.37|19672.03|19552.03|19672.1|19552.1|19671.32|19551.32|10
1633168740000|2021-10-02 09:59:00|19672.08|19552.08|19674.18|19554.18|19674.33|19554.33|19672.05|19552.05|9
1633168750000|2021-10-02 09:59:10|19674.83|19554.83|19678.21|19558.21|19678.21|19558.21|19674.83|19554.83|10
1633168760000|2021-10-02 09:59:20|19679.24|19559.24|19677.85|19557.85|19679.31|19559.31|19677.68|19557.68|10
1633168770000|2021-10-02 09:59:30|19677.61|19557.61|19679.15|19559.15|19679.15|19559.15|19677.61|19557.61|10
1633168780000|2021-10-02 09:59:40|19678.65|19558.65|19681.53|19561.53|19681.53|19561.53|19678.65|19558.65|10
1633168790000|2021-10-02 09:59:50|19681.99|19561.99|19679.55|19559.55|19681.99|19561.99|19679.03|19559.03|10
1633168800000|2021-10-02 10:00:00|19679.49|19559.49|19677.3|19557.3|19679.49|19559.49|19676.74|19556.74|10
1633168810000|2021-10-02 10:00:10|19677.77|19557.77|19676.26|19556.26|19678.93|19558.93|19676.26|19556.26|10
1633168820000|2021-10-02 10:00:20|19676.35|19556.35|19673.19|19553.19|19676.35|19556.35|19673.03|19553.03|10
1633168830000|2021-10-02 10:00:30|19672.94|19552.94|19671.2|19551.2|19672.94|19552.94|19671.2|19551.2|10
1633168840000|2021-10-02 10:00:40|19671.15|19551.15|19670.51|19550.51|19671.41|19551.41|19670.51|19550.51|9
1633168850000|2021-10-02 10:00:50|19670.46|19550.46|19668.94|19548.94|19670.46|19550.46|19668.94|19548.94|9
1633168860000|2021-10-02 10:01:00|19668.84|19548.84|19670.34|19550.34|19670.34|19550.34|19668.84|19548.84|10
1633168870000|2021-10-02 10:01:10|19670.31|19550.31|19670.58|19550.58|19671.01|19551.01|19670.29|19550.29|10
1633168880000|2021-10-02 10:01:20|19671.12|19551.12|19667.01|19547.01|19671.27|19551.27|19667.01|19547.01|10
1633168890000|2021-10-02 10:01:30|19666.57|19546.57|19664.89|19544.89|19666.81|19546.81|19664.89|19544.89|9
1633168900000|2021-10-02 10:01:40|19664.63|19544.63|19661.91|19541.91|19664.63|19544.63|19661.91|19541.91|8
1633168910000|2021-10-02 10:01:50|19661.99|19541.99|19661.84|19541.84|19662.03|19542.03|19661.7|19541.7|9
1633168920000|2021-10-02 10:02:00|19661.2|19541.2|19660.49|19540.49|19661.2|19541.2|19659.92|19539.92|9
1633168930000|2021-10-02 10:02:10|19660.16|19540.16|19659.77|19539.77|19660.16|19540.16|19659.31|19539.31|8
1633168940000|2021-10-02 10:02:20|19659.7|19539.7|19654.96|19534.96|19659.87|19539.87|19654.96|19534.96|10
1633168950000|2021-10-02 10:02:30|19654.11|19534.11|19650.4|19530.4|19654.15|19534.15|19650.4|19530.4|10
1633168960000|2021-10-02 10:02:40|19649.74|19529.74|19647.27|19527.27|19649.74|19529.74|19647.27|19527.27|10
1633168970000|2021-10-02 10:02:50|19647.13|19527.13|19646.15|19526.15|19647.57|19527.57|19646.15|19526.15|9
1633168980000|2021-10-02 10:03:00|19646.02|19526.02|19637.45|19517.45|19646.02|19526.02|19637.45|19517.45|10
1633168990000|2021-10-02 10:03:10|19637.22|19517.22|19637.29|19517.29|19638.79|19518.79|19637.13|19517.13|10
1633169000000|2021-10-02 10:03:20|19636.73|19516.73|19628.32|19508.32|19636.73|19516.73|19628.32|19508.32|10
1633169010000|2021-10-02 10:03:30|19628.35|19508.35|19625.05|19505.05|19628.35|19508.35|19625.05|19505.05|10
1633169020000|2021-10-02 10:03:40|19624.89|19504.89|19625.13|19505.13|19626.5|19506.5|19624.89|19504.89|9
1633169030000|2021-10-02 10:03:50|19625.57|19505.57|19627.11|19507.11|19627.11|19507.11|19625.57|19505.57|9
1633169040000|2021-10-02 10:04:00|19627.15|19507.15|19628.71|19508.71|19629.26|19509.26|19627.11|19507.11|10
1633169050000|2021-10-02 10:04:10|19629.01|19509.01|19629.54|19509.54|19630.04|19510.04|19629|19509|10
1633169060000|2021-10-02 10:04:20|19629.38|19509.38|19628.01|19508.01|19629.84|19509.84|19627.84|19507.84|10
1633169070000|2021-10-02 10:04:30|19628.02|19508.02|19624.76|19504.76|19628.02|19508.02|19624.76|19504.76|10
1633169080000|2021-10-02 10:04:40|19621.81|19501.81|19615.92|19495.92|19621.81|19501.81|19615.92|19495.92|9
1633169090000|2021-10-02 10:04:50|19616.52|19496.52|19613.97|19493.97|19616.52|19496.52|19613.97|19493.97|9
1633169100000|2021-10-02 10:05:00|19614.01|19494.01|19616.02|19496.02|19616.02|19496.02|19613.99|19493.99|9
1633169110000|2021-10-02 10:05:10|19616.31|19496.31|19615.72|19495.72|19616.58|19496.58|19615.28|19495.28|10
1633169120000|2021-10-02 10:05:20|19615.76|19495.76|19612.22|19492.22|19615.76|19495.76|19612.22|19492.22|10
1633169130000|2021-10-02 10:05:30|19610.77|19490.77|19608.03|19488.03|19610.77|19490.77|19608.03|19488.03|9
1633169140000|2021-10-02 10:05:40|19608.07|19488.07|19601.28|19481.28|19608.07|19488.07|19601.28|19481.28|9
1633169150000|2021-10-02 10:05:50|19600.48|19480.48|19598.83|19478.83|19600.48|19480.48|19597.48|19477.48|10
1633169160000|2021-10-02 10:06:00|19599.25|19479.25|19603.13|19483.13|19603.13|19483.13|19599.25|19479.25|10
1633169170000|2021-10-02 10:06:10|19604.21|19484.21|19610.02|19490.02|19610.02|19490.02|19604.21|19484.21|10
1633169180000|2021-10-02 10:06:20|19610.86|19490.86|19611.16|19491.16|19613.09|19493.09|19610.23|19490.23|10
1633169190000|2021-10-02 10:06:30|19610.98|19490.98|19616.25|19496.25|19616.25|19496.25|19610.98|19490.98|10
1633169200000|2021-10-02 10:06:40|19616.37|19496.37|19613.54|19493.54|19616.37|19496.37|19613.54|19493.54|10
1633169210000|2021-10-02 10:06:50|19613.08|19493.08|19610.1|19490.1|19613.09|19493.09|19609.89|19489.89|10
1633169220000|2021-10-02 10:07:00|19609.94|19489.94|19608.06|19488.06|19610.3|19490.3|19608.06|19488.06|9
1633169230000|2021-10-02 10:07:10|19608.62|19488.62|19611.56|19491.56|19611.66|19491.66|19608.51|19488.51|10
1633169240000|2021-10-02 10:07:20|19612.67|19492.67|19613.01|19493.01|19613.2|19493.2|19612.42|19492.42|9
1633169250000|2021-10-02 10:07:30|19613.17|19493.17|19612.8|19492.8|19613.17|19493.17|19612.6|19492.6|9
1633169260000|2021-10-02 10:07:40|19613.05|19493.05|19611.91|19491.91|19613.16|19493.16|19611.91|19491.91|8
1633169270000|2021-10-02 10:07:50|19612.2|19492.2|19612.04|19492.04|19612.8|19492.8|19612.04|19492.04|8
1633169280000|2021-10-02 10:08:00|19612.07|19492.07|19610.59|19490.59|19612.07|19492.07|19610.59|19490.59|9
1633169290000|2021-10-02 10:08:10|19612.42|19492.42|19611.76|19491.76|19612.42|19492.42|19611.76|19491.76|8
1633169300000|2021-10-02 10:08:20|19611.68|19491.68|19612.69|19492.69|19612.69|19492.69|19611.47|19491.47|7
1633169310000|2021-10-02 10:08:30|19612.92|19492.92|19609.78|19489.78|19613.31|19493.31|19609.76|19489.76|10
1633169320000|2021-10-02 10:08:40|19609.52|19489.52|19605.56|19485.56|19609.52|19489.52|19605.56|19485.56|10
1633169330000|2021-10-02 10:08:50|19603.75|19483.75|19603.9|19483.9|19603.9|19483.9|19602.92|19482.92|9
1633169340000|2021-10-02 10:09:00|19604.32|19484.32|19603.52|19483.52|19604.54|19484.54|19603.33|19483.33|9
1633169350000|2021-10-02 10:09:10|19603.32|19483.32|19597.63|19477.63|19603.32|19483.32|19597.25|19477.25|10
1633169360000|2021-10-02 10:09:20|19597.95|19477.95|19602.23|19482.23|19602.23|19482.23|19597.95|19477.95|10
1633169370000|2021-10-02 10:09:30|19602.64|19482.64|19603.1|19483.1|19603.16|19483.16|19602.64|19482.64|10
1633169380000|2021-10-02 10:09:40|19603.68|19483.68|19607.82|19487.82|19607.82|19487.82|19603.64|19483.64|10
1633169390000|2021-10-02 10:09:50|19607.8|19487.8|19608.16|19488.16|19608.32|19488.32|19607.55|19487.55|8
1633169400000|2021-10-02 10:10:00|19608.61|19488.61|19608.9|19488.9|19609.07|19489.07|19608.6|19488.6|10
1633169410000|2021-10-02 10:10:10|19608.84|19488.84|19609.14|19489.14|19609.7|19489.7|19608.57|19488.57|10
1633169420000|2021-10-02 10:10:20|19609.12|19489.12|19608.31|19488.31|19609.26|19489.26|19608.04|19488.04|10
1633169430000|2021-10-02 10:10:30|19607.98|19487.98|19607.34|19487.34|19607.98|19487.98|19607.34|19487.34|8
1633169440000|2021-10-02 10:10:40|19607.09|19487.09|19607.14|19487.14|19607.31|19487.31|19606.99|19486.99|6
1633169450000|2021-10-02 10:10:50|19607.34|19487.34|19606.76|19486.76|19607.38|19487.38|19606.74|19486.74|9
1633169460000|2021-10-02 10:11:00|19606.81|19486.81|19606.35|19486.35|19607.73|19487.73|19605.9|19485.9|9
1633169470000|2021-10-02 10:11:10|19607.02|19487.02|19609.5|19489.5|19609.5|19489.5|19607.02|19487.02|9
1633169480000|2021-10-02 10:11:20|19610.35|19490.35|19611.77|19491.77|19611.77|19491.77|19610.19|19490.19|9
1633169490000|2021-10-02 10:11:30|19612.29|19492.29|19613.78|19493.78|19613.78|19493.78|19612.29|19492.29|7
1633169500000|2021-10-02 10:11:40|19613.95|19493.95|19613.4|19493.4|19614|19494|19613.4|19493.4|8
1633169510000|2021-10-02 10:11:50|19613.37|19493.37|19614.93|19494.93|19614.93|19494.93|19613.37|19493.37|8
1633169520000|2021-10-02 10:12:00|19615.69|19495.69|19615.18|19495.18|19615.93|19495.93|19614.3|19494.3|10
1633169530000|2021-10-02 10:12:10|19613.99|19493.99|19614.06|19494.06|19614.39|19494.39|19613.56|19493.56|9
1633169540000|2021-10-02 10:12:20|19613.88|19493.88|19613.49|19493.49|19613.94|19493.94|19613.26|19493.26|8
1633169550000|2021-10-02 10:12:30|19613.5|19493.5|19615.01|19495.01|19615.01|19495.01|19613.5|19493.5|9
1633169560000|2021-10-02 10:12:40|19615.36|19495.36|19616.19|19496.19|19616.8|19496.8|19615.36|19495.36|10
1633169570000|2021-10-02 10:12:50|19616.16|19496.16|19615.38|19495.38|19616.48|19496.48|19615.33|19495.33|10
1633169580000|2021-10-02 10:13:00|19615.22|19495.22|19615.19|19495.19|19615.32|19495.32|19615.19|19495.19|7
1633169590000|2021-10-02 10:13:10|19615.34|19495.34|19616.21|19496.21|19616.21|19496.21|19615.25|19495.25|7
1633169600000|2021-10-02 10:13:20|19615.95|19495.95|19616.33|19496.33|19616.38|19496.38|19615.95|19495.95|9
1633169610000|2021-10-02 10:13:30|19616.26|19496.26|19616.62|19496.62|19616.9|19496.9|19616.26|19496.26|7
1633169620000|2021-10-02 10:13:40|19616.51|19496.51|19616.92|19496.92|19616.92|19496.92|19616.39|19496.39|9
1633169630000|2021-10-02 10:13:50|19616.85|19496.85|19620.35|19500.35|19620.35|19500.35|19615.91|19495.91|9
1633169640000|2021-10-02 10:14:00|19621.17|19501.17|19623.18|19503.18|19623.3|19503.3|19620.55|19500.55|8
1633169650000|2021-10-02 10:14:10|19623.21|19503.21|19624.57|19504.57|19624.91|19504.91|19623.21|19503.21|10
1633169660000|2021-10-02 10:14:20|19625.21|19505.21|19625.55|19505.55|19625.55|19505.55|19625.19|19505.19|9
1633169670000|2021-10-02 10:14:30|19625.19|19505.19|19625.47|19505.47|19625.47|19505.47|19624.95|19504.95|7
1633169680000|2021-10-02 10:14:40|19625.49|19505.49|19625.5|19505.5|19625.65|19505.65|19625.27|19505.27|7
1633169690000|2021-10-02 10:14:50|19625.49|19505.49|19625.36|19505.36|19625.75|19505.75|19625.19|19505.19|7
1633169700000|2021-10-02 10:15:00|19625.27|19505.27|19624.44|19504.44|19625.3|19505.3|19624.44|19504.44|10
1633169710000|2021-10-02 10:15:10|19625.2|19505.2|19624.95|19504.95|19625.97|19505.97|19624.95|19504.95|9
1633169720000|2021-10-02 10:15:20|19624.82|19504.82|19623.25|19503.25|19624.82|19504.82|19623.25|19503.25|9
1633169730000|2021-10-02 10:15:30|19623.23|19503.23|19621.86|19501.86|19623.23|19503.23|19621.86|19501.86|8
1633169740000|2021-10-02 10:15:40|19622.13|19502.13|19621.65|19501.65|19622.39|19502.39|19621.64|19501.64|9
1633169750000|2021-10-02 10:15:50|19621.8|19501.8|19621.33|19501.33|19621.8|19501.8|19621.33|19501.33|8
1633169760000|2021-10-02 10:16:00|19621.83|19501.83|19623.64|19503.64|19623.64|19503.64|19621.74|19501.74|9
1633169770000|2021-10-02 10:16:10|19623.25|19503.25|19623.55|19503.55|19623.55|19503.55|19622.66|19502.66|8
1633169780000|2021-10-02 10:16:20|19623.56|19503.56|19621.76|19501.76|19623.81|19503.81|19621.76|19501.76|9
1633169790000|2021-10-02 10:16:30|19622.33|19502.33|19622.01|19502.01|19622.79|19502.79|19621.87|19501.87|9
1633169800000|2021-10-02 10:16:40|19622.52|19502.52|19620.93|19500.93|19622.52|19502.52|19620.35|19500.35|8
1633169810000|2021-10-02 10:16:50|19620.78|19500.78|19620.27|19500.27|19620.78|19500.78|19619.66|19499.66|8
1633169820000|2021-10-02 10:17:00|19620.54|19500.54|19620.06|19500.06|19620.9|19500.9|19619.92|19499.92|9
1633169830000|2021-10-02 10:17:10|19619.98|19499.98|19620.63|19500.63|19620.63|19500.63|19619.68|19499.68|10
1633169840000|2021-10-02 10:17:20|19620.68|19500.68|19621.57|19501.57|19621.57|19501.57|19620.41|19500.41|6
1633169850000|2021-10-02 10:17:30|19622.58|19502.58|19626.74|19506.74|19626.74|19506.74|19622.58|19502.58|10
1633169860000|2021-10-02 10:17:40|19627.79|19507.79|19630.24|19510.24|19630.41|19510.41|19627.79|19507.79|10
1633169870000|2021-10-02 10:17:50|19630.54|19510.54|19633.99|19513.99|19633.99|19513.99|19630.54|19510.54|9
1633169880000|2021-10-02 10:18:00|19634.38|19514.38|19640.87|19520.87|19640.9|19520.9|19634.24|19514.24|10
1633169890000|2021-10-02 10:18:10|19641.36|19521.36|19644.76|19524.76|19644.83|19524.83|19641.36|19521.36|9
1633169900000|2021-10-02 10:18:20|19644.74|19524.74|19646.02|19526.02|19646.02|19526.02|19644.58|19524.58|9
1633169910000|2021-10-02 10:18:30|19646.03|19526.03|19646.63|19526.63|19646.75|19526.75|19646.03|19526.03|8
1633169920000|2021-10-02 10:18:40|19646.93|19526.93|19649.58|19529.58|19649.58|19529.58|19646.93|19526.93|9
1633169930000|2021-10-02 10:18:50|19650.1|19530.1|19652.56|19532.56|19652.56|19532.56|19650.01|19530.01|10
1633169940000|2021-10-02 10:19:00|19653.15|19533.15|19652.93|19532.93|19654.02|19534.02|19652.89|19532.89|9
1633169950000|2021-10-02 10:19:10|19652.61|19532.61|19653.41|19533.41|19653.41|19533.41|19651.77|19531.77|8
1633169960000|2021-10-02 10:19:20|19653.26|19533.26|19657.27|19537.27|19657.48|19537.48|19653.26|19533.26|9
1633169970000|2021-10-02 10:19:30|19657.13|19537.13|19657.05|19537.05|19657.4|19537.4|19656.8|19536.8|9
1633169980000|2021-10-02 10:19:40|19657.09|19537.09|19657.79|19537.79|19657.79|19537.79|19657.09|19537.09|8
1633169990000|2021-10-02 10:19:50|19657.86|19537.86|19658.53|19538.53|19658.89|19538.89|19657.8|19537.8|7
1633170000000|2021-10-02 10:20:00|19658.63|19538.63|19660.14|19540.14|19660.47|19540.47|19658.6|19538.6|9
1633170010000|2021-10-02 10:20:10|19660.13|19540.13|19658.34|19538.34|19660.13|19540.13|19658.34|19538.34|9
1633170020000|2021-10-02 10:20:20|19661.99|19541.99|19662.03|19542.03|19662.58|19542.58|19661.39|19541.39|7
1633170030000|2021-10-02 10:20:30|19661.98|19541.98|19662.21|19542.21|19662.23|19542.23|19661.81|19541.81|8
1633170040000|2021-10-02 10:20:40|19662.13|19542.13|19662.54|19542.54|19662.57|19542.57|19662.13|19542.13|6
1633170050000|2021-10-02 10:20:50|19662.45|19542.45|19662.48|19542.48|19662.48|19542.48|19662.31|19542.31|5
1633170060000|2021-10-02 10:21:00|19662.53|19542.53|19663.34|19543.34|19663.34|19543.34|19662.42|19542.42|10
1633170070000|2021-10-02 10:21:10|19663.53|19543.53|19665.44|19545.44|19665.44|19545.44|19663.53|19543.53|9
1633170080000|2021-10-02 10:21:20|19666.07|19546.07|19666.04|19546.04|19666.53|19546.53|19665.78|19545.78|10
1633170090000|2021-10-02 10:21:30|19666.69|19546.69|19668.5|19548.5|19668.5|19548.5|19666.69|19546.69|7
1633170100000|2021-10-02 10:21:40|19668.73|19548.73|19669.16|19549.16|19669.66|19549.66|19668.73|19548.73|9
1633170110000|2021-10-02 10:21:50|19671.1|19551.1|19671.16|19551.16|19671.16|19551.16|19670.34|19550.34|10
1633170120000|2021-10-02 10:22:00|19671.27|19551.27|19670.78|19550.78|19671.27|19551.27|19670.49|19550.49|7
1633170130000|2021-10-02 10:22:10|19670.7|19550.7|19671.01|19551.01|19671.27|19551.27|19670.58|19550.58|10
1633170140000|2021-10-02 10:22:20|19670.87|19550.87|19667.28|19547.28|19670.87|19550.87|19667.28|19547.28|10
1633170150000|2021-10-02 10:22:30|19667.18|19547.18|19665.34|19545.34|19667.18|19547.18|19664.8|19544.8|10
1633170160000|2021-10-02 10:22:40|19664.43|19544.43|19663.45|19543.45|19664.43|19544.43|19663.44|19543.44|7
1633170170000|2021-10-02 10:22:50|19663.33|19543.33|19662.16|19542.16|19663.33|19543.33|19661.9|19541.9|8
1633170180000|2021-10-02 10:23:00|19662.27|19542.27|19664.36|19544.36|19664.36|19544.36|19661.99|19541.99|10
1633170190000|2021-10-02 10:23:10|19664.54|19544.54|19663.62|19543.62|19664.54|19544.54|19663.62|19543.62|10
1633170200000|2021-10-02 10:23:20|19663.64|19543.64|19660.87|19540.87|19663.64|19543.64|19660.87|19540.87|9
1633170210000|2021-10-02 10:23:30|19660.9|19540.9|19659.59|19539.59|19660.9|19540.9|19659.31|19539.31|9
1633170220000|2021-10-02 10:23:40|19659.53|19539.53|19659.01|19539.01|19659.67|19539.67|19658.81|19538.81|9
1633170230000|2021-10-02 10:23:50|19658.37|19538.37|19657.14|19537.14|19658.37|19538.37|19657.14|19537.14|8
1633170240000|2021-10-02 10:24:00|19657.07|19537.07|19656.95|19536.95|19657.11|19537.11|19656.95|19536.95|6
1633170250000|2021-10-02 10:24:10|19656.42|19536.42|19657.88|19537.88|19657.88|19537.88|19656.15|19536.15|8
1633170260000|2021-10-02 10:24:20|19658|19538|19657.46|19537.46|19658.05|19538.05|19657.46|19537.46|9
1633170270000|2021-10-02 10:24:30|19658.06|19538.06|19661.03|19541.03|19661.04|19541.04|19658.06|19538.06|9
1633170280000|2021-10-02 10:24:40|19661.68|19541.68|19662.46|19542.46|19662.46|19542.46|19661.34|19541.34|9
1633170290000|2021-10-02 10:24:50|19662.72|19542.72|19665.71|19545.71|19665.71|19545.71|19662.72|19542.72|9
1633170300000|2021-10-02 10:25:00|19665.79|19545.79|19668.34|19548.34|19668.34|19548.34|19665.75|19545.75|9
1633170310000|2021-10-02 10:25:10|19669.35|19549.35|19673.06|19553.06|19673.06|19553.06|19669.35|19549.35|9
1633170320000|2021-10-02 10:25:20|19673.24|19553.24|19672.82|19552.82|19674.35|19554.35|19672.82|19552.82|9
1633170330000|2021-10-02 10:25:30|19671.46|19551.46|19669.72|19549.72|19671.53|19551.53|19669.72|19549.72|9
1633170340000|2021-10-02 10:25:40|19669.27|19549.27|19667.97|19547.97|19669.27|19549.27|19667.97|19547.97|8
1633170350000|2021-10-02 10:25:50|19667.58|19547.58|19665.63|19545.63|19667.58|19547.58|19665.63|19545.63|8
1633170360000|2021-10-02 10:26:00|19664.85|19544.85|19661.74|19541.74|19664.85|19544.85|19661.74|19541.74|10
1633170370000|2021-10-02 10:26:10|19662.04|19542.04|19662.95|19542.95|19662.99|19542.99|19662.04|19542.04|8
1633170380000|2021-10-02 10:26:20|19663.13|19543.13|19662.16|19542.16|19663.13|19543.13|19661.89|19541.89|8
1633170390000|2021-10-02 10:26:30|19661.91|19541.91|19662.89|19542.89|19662.89|19542.89|19661.91|19541.91|10
1633170400000|2021-10-02 10:26:40|19662.88|19542.88|19662.3|19542.3|19662.88|19542.88|19662.24|19542.24|8
1633170410000|2021-10-02 10:26:50|19662.37|19542.37|19660.83|19540.83|19662.37|19542.37|19660.83|19540.83|9
1633170420000|2021-10-02 10:27:00|19659.85|19539.85|19662.21|19542.21|19662.21|19542.21|19659.79|19539.79|9
1633170430000|2021-10-02 10:27:10|19662.37|19542.37|19661.22|19541.22|19662.37|19542.37|19660.95|19540.95|10
1633170440000|2021-10-02 10:27:20|19661.35|19541.35|19661.09|19541.09|19661.94|19541.94|19661.09|19541.09|10
1633170450000|2021-10-02 10:27:30|19660.63|19540.63|19658.58|19538.58|19660.63|19540.63|19658.58|19538.58|10
1633170460000|2021-10-02 10:27:40|19658.07|19538.07|19653.36|19533.36|19658.07|19538.07|19653.36|19533.36|9
1633170470000|2021-10-02 10:27:50|19652.96|19532.96|19650.37|19530.37|19652.96|19532.96|19650.15|19530.15|10
1633170480000|2021-10-02 10:28:00|19650.61|19530.61|19652.7|19532.7|19652.83|19532.83|19650.61|19530.61|10
1633170490000|2021-10-02 10:28:10|19652.07|19532.07|19651.94|19531.94|19652.3|19532.3|19651.82|19531.82|10
1633170500000|2021-10-02 10:28:20|19651.39|19531.39|19650.33|19530.33|19652.31|19532.31|19650.33|19530.33|9
1633170510000|2021-10-02 10:28:30|19650.16|19530.16|19649.05|19529.05|19650.16|19530.16|19648.83|19528.83|10
1633170520000|2021-10-02 10:28:40|19649.01|19529.01|19647.81|19527.81|19649.01|19529.01|19647.74|19527.74|9
1633170530000|2021-10-02 10:28:50|19647.47|19527.47|19646|19526|19647.49|19527.49|19645.76|19525.76|9
1633170540000|2021-10-02 10:29:00|19646.04|19526.04|19644.44|19524.44|19646.2|19526.2|19644.44|19524.44|10
1633170550000|2021-10-02 10:29:10|19644.46|19524.46|19644.7|19524.7|19644.7|19524.7|19643.5|19523.5|9
1633170560000|2021-10-02 10:29:20|19644.74|19524.74|19642.21|19522.21|19644.87|19524.87|19642.21|19522.21|9
1633170570000|2021-10-02 10:29:30|19642.03|19522.03|19640.99|19520.99|19642.03|19522.03|19640.99|19520.99|9
1633170580000|2021-10-02 10:29:40|19640.73|19520.73|19640.08|19520.08|19640.89|19520.89|19640.08|19520.08|10
1633170590000|2021-10-02 10:29:50|19639.95|19519.95|19641.75|19521.75|19641.75|19521.75|19639.91|19519.91|10
1633170600000|2021-10-02 10:30:00|19641.97|19521.97|19642.26|19522.26|19642.56|19522.56|19641.8|19521.8|10
1633170610000|2021-10-02 10:30:10|19642.23|19522.23|19639.45|19519.45|19642.49|19522.49|19639.45|19519.45|10
1633170620000|2021-10-02 10:30:20|19638.79|19518.79|19635.65|19515.65|19638.79|19518.79|19635|19515|10
1633170630000|2021-10-02 10:30:30|19635.62|19515.62|19634.01|19514.01|19636.85|19516.85|19634.01|19514.01|10
1633170640000|2021-10-02 10:30:40|19633.52|19513.52|19627.41|19507.41|19633.52|19513.52|19627.41|19507.41|10
1633170650000|2021-10-02 10:30:50|19627.12|19507.12|19625.14|19505.14|19627.5|19507.5|19625.14|19505.14|9
1633170660000|2021-10-02 10:31:00|19624.93|19504.93|19619.68|19499.68|19624.93|19504.93|19619.68|19499.68|10
1633170670000|2021-10-02 10:31:10|19618.6|19498.6|19619.31|19499.31|19620.11|19500.11|19618.6|19498.6|10
1633170680000|2021-10-02 10:31:20|19619.57|19499.57|19618.25|19498.25|19619.58|19499.58|19617.41|19497.41|10
1633170690000|2021-10-02 10:31:30|19618.16|19498.16|19616.29|19496.29|19618.16|19498.16|19616.22|19496.22|10
1633170700000|2021-10-02 10:31:40|19616.14|19496.14|19615.94|19495.94|19616.3|19496.3|19615.88|19495.88|9
1633170710000|2021-10-02 10:31:50|19615.84|19495.84|19614.71|19494.71|19615.9|19495.9|19614.71|19494.71|10
1633170720000|2021-10-02 10:32:00|19615.86|19495.86|19604.35|19484.35|19615.86|19495.86|19604.35|19484.35|10
1633170730000|2021-10-02 10:32:10|19604.15|19484.15|19602.58|19482.58|19604.46|19484.46|19602.39|19482.39|10
1633170740000|2021-10-02 10:32:20|19602.63|19482.63|19597.15|19477.15|19602.63|19482.63|19597.15|19477.15|10
1633170750000|2021-10-02 10:32:30|19597.16|19477.16|19597.27|19477.27|19598.06|19478.06|19596.92|19476.92|10
1633170760000|2021-10-02 10:32:40|19597.17|19477.17|19593.3|19473.3|19597.17|19477.17|19593.3|19473.3|9
1633170770000|2021-10-02 10:32:50|19593.76|19473.76|19594.33|19474.33|19594.75|19474.75|19593.02|19473.02|10
1633170780000|2021-10-02 10:33:00|19594.8|19474.8|19594.95|19474.95|19595.23|19475.23|19594.8|19474.8|10
1633170790000|2021-10-02 10:33:10|19594.41|19474.41|19594.37|19474.37|19594.59|19474.59|19592.96|19472.96|10
1633170800000|2021-10-02 10:33:20|19594.49|19474.49|19590.89|19470.89|19594.52|19474.52|19590.89|19470.89|10
1633170810000|2021-10-02 10:33:30|19590.54|19470.54|19590.42|19470.42|19591.47|19471.47|19590.33|19470.33|10
1633170820000|2021-10-02 10:33:40|19591.64|19471.64|19592.61|19472.61|19593.07|19473.07|19591.64|19471.64|10
1633170830000|2021-10-02 10:33:50|19592.32|19472.32|19591.9|19471.9|19592.69|19472.69|19591.11|19471.11|10
1633170840000|2021-10-02 10:34:00|19591.98|19471.98|19594.1|19474.1|19594.1|19474.1|19591.98|19471.98|10
1633170850000|2021-10-02 10:34:10|19594.28|19474.28|19595.85|19475.85|19596.51|19476.51|19594.28|19474.28|9
1633170860000|2021-10-02 10:34:20|19596.04|19476.04|19594.72|19474.72|19596.25|19476.25|19594.72|19474.72|9
1633170870000|2021-10-02 10:34:30|19594.76|19474.76|19597.04|19477.04|19597.04|19477.04|19594.76|19474.76|10
1633170880000|2021-10-02 10:34:40|19596.44|19476.44|19595.99|19475.99|19596.44|19476.44|19595.6|19475.6|8
1633170890000|2021-10-02 10:34:50|19596.03|19476.03|19597.41|19477.41|19598.16|19478.16|19596.03|19476.03|10
1633170900000|2021-10-02 10:35:00|19597.53|19477.53|19599.27|19479.27|19599.27|19479.27|19597.53|19477.53|10
1633170910000|2021-10-02 10:35:10|19598.95|19478.95|19598.68|19478.68|19599.11|19479.11|19597.72|19477.72|10
1633170920000|2021-10-02 10:35:20|19598.45|19478.45|19596.52|19476.52|19598.51|19478.51|19596.52|19476.52|10
1633170930000|2021-10-02 10:35:30|19596.38|19476.38|19594.21|19474.21|19596.38|19476.38|19594.21|19474.21|10
1633170940000|2021-10-02 10:35:40|19594.28|19474.28|19594.75|19474.75|19594.87|19474.87|19594.27|19474.27|10
1633170950000|2021-10-02 10:35:50|19594.65|19474.65|19593.98|19473.98|19595.01|19475.01|19593.87|19473.87|10
1633170960000|2021-10-02 10:36:00|19594.26|19474.26|19594.99|19474.99|19595.04|19475.04|19593.7|19473.7|10
1633170970000|2021-10-02 10:36:10|19595.2|19475.2|19595.04|19475.04|19595.63|19475.63|19594.95|19474.95|9
1633170980000|2021-10-02 10:36:20|19595.08|19475.08|19595.39|19475.39|19595.54|19475.54|19595.08|19475.08|9
1633170990000|2021-10-02 10:36:30|19595.36|19475.36|19594.6|19474.6|19595.49|19475.49|19594.6|19474.6|7
1633171000000|2021-10-02 10:36:40|19594.2|19474.2|19595.89|19475.89|19595.9|19475.9|19594.2|19474.2|9
1633171010000|2021-10-02 10:36:50|19596.03|19476.03|19595.75|19475.75|19596.03|19476.03|19595.31|19475.31|6
1633171020000|2021-10-02 10:37:00|19596.13|19476.13|19596.89|19476.89|19596.89|19476.89|19596.13|19476.13|8
1633171030000|2021-10-02 10:37:10|19596.93|19476.93|19596.78|19476.78|19597.05|19477.05|19596.35|19476.35|9
1633171040000|2021-10-02 10:37:20|19596.89|19476.89|19597.72|19477.72|19597.72|19477.72|19596.89|19476.89|7
1633171050000|2021-10-02 10:37:30|19598.26|19478.26|19600.52|19480.52|19600.52|19480.52|19598.11|19478.11|8
1633171060000|2021-10-02 10:37:40|19600.7|19480.7|19602.29|19482.29|19602.29|19482.29|19600.54|19480.54|8
1633171070000|2021-10-02 10:37:50|19602.43|19482.43|19602.97|19482.97|19603.14|19483.14|19602.43|19482.43|8
1633171080000|2021-10-02 10:38:00|19602.9|19482.9|19603.87|19483.87|19603.87|19483.87|19602.9|19482.9|10
1633171090000|2021-10-02 10:38:10|19604.18|19484.18|19606.14|19486.14|19606.72|19486.72|19604.18|19484.18|10
1633171100000|2021-10-02 10:38:20|19606.1|19486.1|19605.93|19485.93|19606.31|19486.31|19605.59|19485.59|7
1633171110000|2021-10-02 10:38:30|19606.61|19486.61|19606.35|19486.35|19607.77|19487.77|19606.25|19486.25|10
1633171120000|2021-10-02 10:38:40|19606.28|19486.28|19606.5|19486.5|19607.45|19487.45|19606.28|19486.28|7
1633171130000|2021-10-02 10:38:50|19606.76|19486.76|19606.94|19486.94|19606.94|19486.94|19605.67|19485.67|10
1633171140000|2021-10-02 10:39:00|19607.04|19487.04|19607.2|19487.2|19607.36|19487.36|19606.85|19486.85|9
1633171150000|2021-10-02 10:39:10|19607.57|19487.57|19609.47|19489.47|19609.47|19489.47|19607.57|19487.57|9
1633171160000|2021-10-02 10:39:20|19609.55|19489.55|19609.53|19489.53|19609.78|19489.78|19608.87|19488.87|10
1633171170000|2021-10-02 10:39:30|19609.69|19489.69|19610.83|19490.83|19611.17|19491.17|19609.69|19489.69|10
1633171180000|2021-10-02 10:39:40|19610.55|19490.55|19611.47|19491.47|19611.65|19491.65|19609.76|19489.76|8
1633171190000|2021-10-02 10:39:50|19611.5|19491.5|19612.4|19492.4|19612.87|19492.87|19610.77|19490.77|9
1633171200000|2021-10-02 10:40:00|19612.54|19492.54|19613.71|19493.71|19613.73|19493.73|19612.54|19492.54|8
1633171210000|2021-10-02 10:40:10|19612.91|19492.91|19617.75|19497.75|19617.75|19497.75|19612.91|19492.91|10
1633171220000|2021-10-02 10:40:20|19618.59|19498.59|19616.79|19496.79|19618.59|19498.59|19616.79|19496.79|8
1633171230000|2021-10-02 10:40:30|19616.98|19496.98|19618.2|19498.2|19618.2|19498.2|19616.98|19496.98|7
1633171240000|2021-10-02 10:40:40|19618.23|19498.23|19619.15|19499.15|19619.36|19499.36|19618.23|19498.23|8
1633171250000|2021-10-02 10:40:50|19620.58|19500.58|19622.64|19502.64|19622.64|19502.64|19620.58|19500.58|8
1633171260000|2021-10-02 10:41:00|19622.5|19502.5|19621.82|19501.82|19622.51|19502.51|19621.82|19501.82|10
1633171270000|2021-10-02 10:41:10|19621.64|19501.64|19621.88|19501.88|19621.88|19501.88|19620.57|19500.57|9
1633171280000|2021-10-02 10:41:20|19622.04|19502.04|19621.88|19501.88|19622.09|19502.09|19621.48|19501.48|10
1633171290000|2021-10-02 10:41:30|19622.21|19502.21|19623.45|19503.45|19623.45|19503.45|19622.21|19502.21|9
1633171300000|2021-10-02 10:41:40|19623.89|19503.89|19621.31|19501.31|19623.98|19503.98|19621.31|19501.31|7
1633171310000|2021-10-02 10:41:50|19621.27|19501.27|19621.42|19501.42|19621.42|19501.42|19620.37|19500.37|9
1633171320000|2021-10-02 10:42:00|19621.51|19501.51|19623.04|19503.04|19623.04|19503.04|19621.51|19501.51|10
1633171330000|2021-10-02 10:42:10|19623.02|19503.02|19624.81|19504.81|19624.81|19504.81|19623.02|19503.02|7
1633171340000|2021-10-02 10:42:20|19625.9|19505.9|19625.37|19505.37|19626.31|19506.31|19625.36|19505.36|8
1633171350000|2021-10-02 10:42:30|19625.6|19505.6|19626.57|19506.57|19627.03|19507.03|19625.14|19505.14|8
1633171360000|2021-10-02 10:42:40|19627|19507|19627.32|19507.32|19627.38|19507.38|19627|19507|7
1633171370000|2021-10-02 10:42:50|19627.8|19507.8|19626.67|19506.67|19627.8|19507.8|19626.54|19506.54|10
1633171380000|2021-10-02 10:43:00|19626.2|19506.2|19626.01|19506.01|19626.2|19506.2|19625.13|19505.13|9
1633171390000|2021-10-02 10:43:10|19625.84|19505.84|19626|19506|19626.19|19506.19|19624.97|19504.97|9
1633171400000|2021-10-02 10:43:20|19627.74|19507.74|19628.24|19508.24|19628.24|19508.24|19627.74|19507.74|10
1633171410000|2021-10-02 10:43:30|19628.41|19508.41|19628.24|19508.24|19628.45|19508.45|19628.1|19508.1|7
1633171420000|2021-10-02 10:43:40|19627.99|19507.99|19628.12|19508.12|19629.22|19509.22|19627.8|19507.8|10
1633171430000|2021-10-02 10:43:50|19628|19508|19626.94|19506.94|19628|19508|19626.92|19506.92|8
1633171440000|2021-10-02 10:44:00|19626.6|19506.6|19625.65|19505.65|19626.6|19506.6|19625.43|19505.43|10
1633171450000|2021-10-02 10:44:10|19625.53|19505.53|19624.49|19504.49|19625.66|19505.66|19623.86|19503.86|10
1633171460000|2021-10-02 10:44:20|19624.05|19504.05|19623.11|19503.11|19624.08|19504.08|19622.8|19502.8|10
1633171470000|2021-10-02 10:44:30|19622.81|19502.81|19618.61|19498.61|19622.81|19502.81|19618.61|19498.61|10
1633171480000|2021-10-02 10:44:40|19618.3|19498.3|19616.04|19496.04|19619.67|19499.67|19616.04|19496.04|9
1633171490000|2021-10-02 10:44:50|19615.78|19495.78|19612.01|19492.01|19615.98|19495.98|19612.01|19492.01|10
1633171500000|2021-10-02 10:45:00|19612.03|19492.03|19608.77|19488.77|19612.03|19492.03|19608.77|19488.77|9
1633171510000|2021-10-02 10:45:10|19608.91|19488.91|19608.63|19488.63|19609.7|19489.7|19608.46|19488.46|10
1633171520000|2021-10-02 10:45:20|19608.64|19488.64|19604.11|19484.11|19609.65|19489.65|19604.11|19484.11|10
1633171530000|2021-10-02 10:45:30|19603.99|19483.99|19603.55|19483.55|19603.99|19483.99|19603.15|19483.15|10
1633171540000|2021-10-02 10:45:40|19603.9|19483.9|19606.62|19486.62|19607.19|19487.19|19603.9|19483.9|10
1633171550000|2021-10-02 10:45:50|19605.98|19485.98|19604.44|19484.44|19606.12|19486.12|19604.35|19484.35|10
1633171560000|2021-10-02 10:46:00|19604.27|19484.27|19602.36|19482.36|19604.27|19484.27|19602.22|19482.22|10
1633171570000|2021-10-02 10:46:10|19602.31|19482.31|19600.27|19480.27|19602.31|19482.31|19600.27|19480.27|9
1633171580000|2021-10-02 10:46:20|19599.79|19479.79|19597.97|19477.97|19599.96|19479.96|19597.97|19477.97|10
1633171590000|2021-10-02 10:46:30|19597.94|19477.94|19599.43|19479.43|19599.51|19479.51|19597.94|19477.94|10
1633171600000|2021-10-02 10:46:40|19599.44|19479.44|19600.07|19480.07|19600.1|19480.1|19599.44|19479.44|10
1633171610000|2021-10-02 10:46:50|19600.22|19480.22|19602.75|19482.75|19603.15|19483.15|19600.22|19480.22|10
1633171620000|2021-10-02 10:47:00|19602.71|19482.71|19604.52|19484.52|19604.52|19484.52|19602.71|19482.71|10
1633171630000|2021-10-02 10:47:10|19604.39|19484.39|19605.81|19485.81|19605.81|19485.81|19604.24|19484.24|10
1633171640000|2021-10-02 10:47:20|19606.21|19486.21|19607.1|19487.1|19607.1|19487.1|19606.09|19486.09|10
1633171650000|2021-10-02 10:47:30|19606.9|19486.9|19610.66|19490.66|19610.66|19490.66|19606.9|19486.9|10
1633171660000|2021-10-02 10:47:40|19610.24|19490.24|19612.56|19492.56|19612.65|19492.65|19610.24|19490.24|10
1633171670000|2021-10-02 10:47:50|19612.57|19492.57|19613.23|19493.23|19613.41|19493.41|19612.47|19492.47|10
1633171680000|2021-10-02 10:48:00|19613.65|19493.65|19613.75|19493.75|19614.01|19494.01|19613.65|19493.65|9
1633171690000|2021-10-02 10:48:10|19613.71|19493.71|19616.82|19496.82|19617.24|19497.24|19613.71|19493.71|10
1633171700000|2021-10-02 10:48:20|19617.48|19497.48|19622.58|19502.58|19622.58|19502.58|19617.48|19497.48|10
1633171710000|2021-10-02 10:48:30|19622.54|19502.54|19623.74|19503.74|19623.87|19503.87|19622.25|19502.25|10
1633171720000|2021-10-02 10:48:40|19623.96|19503.96|19623.04|19503.04|19623.96|19503.96|19622.2|19502.2|8
1633171730000|2021-10-02 10:48:50|19623|19503|19619.43|19499.43|19623|19503|19619.43|19499.43|10
1633171740000|2021-10-02 10:49:00|19619.95|19499.95|19617.69|19497.69|19619.95|19499.95|19617.69|19497.69|10
1633171750000|2021-10-02 10:49:10|19617.43|19497.43|19617.55|19497.55|19618.01|19498.01|19617.32|19497.32|8
1633171760000|2021-10-02 10:49:20|19617.37|19497.37|19614.55|19494.55|19617.62|19497.62|19614.53|19494.53|10
1633171770000|2021-10-02 10:49:30|19613.72|19493.72|19612.43|19492.43|19613.77|19493.77|19611.87|19491.87|10
1633171780000|2021-10-02 10:49:40|19612.38|19492.38|19611.66|19491.66|19613.36|19493.36|19611.62|19491.62|10
1633171790000|2021-10-02 10:49:50|19611.83|19491.83|19610.84|19490.84|19611.83|19491.83|19610.63|19490.63|9
1633171800000|2021-10-02 10:50:00|19610.76|19490.76|19609.65|19489.65|19610.76|19490.76|19609.63|19489.63|9
1633171810000|2021-10-02 10:50:10|19609.49|19489.49|19610.93|19490.93|19610.93|19490.93|19609.18|19489.18|9
1633171820000|2021-10-02 10:50:20|19610.81|19490.81|19610.4|19490.4|19613.5|19493.5|19610.4|19490.4|9
1633171830000|2021-10-02 10:50:30|19610.49|19490.49|19611.03|19491.03|19611.03|19491.03|19610.19|19490.19|9
1633171840000|2021-10-02 10:50:40|19611.11|19491.11|19613.46|19493.46|19613.46|19493.46|19611.11|19491.11|10
1633171850000|2021-10-02 10:50:50|19613.16|19493.16|19613.51|19493.51|19614.22|19494.22|19613.16|19493.16|7
1633171860000|2021-10-02 10:51:00|19613.63|19493.63|19613.38|19493.38|19614.73|19494.73|19613.38|19493.38|10
1633171870000|2021-10-02 10:51:10|19613.34|19493.34|19610.21|19490.21|19613.73|19493.73|19610.21|19490.21|10
1633171880000|2021-10-02 10:51:20|19610.54|19490.54|19606.59|19486.59|19610.54|19490.54|19606.59|19486.59|10
1633171890000|2021-10-02 10:51:30|19606.26|19486.26|19602.61|19482.61|19606.26|19486.26|19602.61|19482.61|9
1633171900000|2021-10-02 10:51:40|19602.54|19482.54|19599.76|19479.76|19602.61|19482.61|19599.76|19479.76|8
1633171910000|2021-10-02 10:51:50|19599.62|19479.62|19595.26|19475.26|19599.62|19479.62|19595.26|19475.26|10
1633171920000|2021-10-02 10:52:00|19595.16|19475.16|19593.5|19473.5|19595.2|19475.2|19593.5|19473.5|9
1633171930000|2021-10-02 10:52:10|19593.38|19473.38|19593.17|19473.17|19593.87|19473.87|19593.03|19473.03|9
1633171940000|2021-10-02 10:52:20|19592.92|19472.92|19591.49|19471.49|19593.19|19473.19|19591.49|19471.49|10
1633171950000|2021-10-02 10:52:30|19590.87|19470.87|19587.99|19467.99|19590.87|19470.87|19587.99|19467.99|10
1633171960000|2021-10-02 10:52:40|19587.87|19467.87|19587.19|19467.19|19587.87|19467.87|19587.19|19467.19|9
1633171970000|2021-10-02 10:52:50|19587.35|19467.35|19586.07|19466.07|19587.35|19467.35|19586.07|19466.07|6
1633171980000|2021-10-02 10:53:00|19586.23|19466.23|19583.29|19463.29|19586.23|19466.23|19583.06|19463.06|9
1633171990000|2021-10-02 10:53:10|19582.97|19462.97|19582.17|19462.17|19582.97|19462.97|19581.4|19461.4|10
1633172000000|2021-10-02 10:53:20|19582.05|19462.05|19580.4|19460.4|19582.19|19462.19|19580.4|19460.4|9
1633172010000|2021-10-02 10:53:30|19580.46|19460.46|19580.32|19460.32|19580.65|19460.65|19580.32|19460.32|8
1633172020000|2021-10-02 10:53:40|19580.44|19460.44|19575.52|19455.52|19580.57|19460.57|19575.52|19455.52|9
1633172030000|2021-10-02 10:53:50|19576.17|19456.17|19577.16|19457.16|19577.16|19457.16|19576.17|19456.17|10
1633172040000|2021-10-02 10:54:00|19577.41|19457.41|19577.65|19457.65|19578.54|19458.54|19577.41|19457.41|10
1633172050000|2021-10-02 10:54:10|19577.47|19457.47|19578.74|19458.74|19578.74|19458.74|19577.4|19457.4|9
1633172060000|2021-10-02 10:54:20|19578.6|19458.6|19578.07|19458.07|19578.6|19458.6|19577.9|19457.9|6
1633172070000|2021-10-02 10:54:30|19577.96|19457.96|19577.1|19457.1|19578.01|19458.01|19577.1|19457.1|7
1633172080000|2021-10-02 10:54:40|19576.88|19456.88|19576.74|19456.74|19577.32|19457.32|19575.77|19455.77|10
1633172090000|2021-10-02 10:54:50|19576.3|19456.3|19574.27|19454.27|19576.36|19456.36|19574.27|19454.27|8
1633172100000|2021-10-02 10:55:00|19574.35|19454.35|19574.37|19454.37|19574.37|19454.37|19573.48|19453.48|10
1633172110000|2021-10-02 10:55:10|19574.35|19454.35|19578.94|19458.94|19579.18|19459.18|19574.35|19454.35|9
1633172120000|2021-10-02 10:55:20|19578.96|19458.96|19576.46|19456.46|19579.31|19459.31|19576.01|19456.01|9
1633172130000|2021-10-02 10:55:30|19576.67|19456.67|19577.56|19457.56|19578.31|19458.31|19576.67|19456.67|10
1633172140000|2021-10-02 10:55:40|19577.23|19457.23|19577.31|19457.31|19577.49|19457.49|19576.85|19456.85|10
1633172150000|2021-10-02 10:55:50|19577.09|19457.09|19578.35|19458.35|19578.36|19458.36|19577.09|19457.09|9
1633172160000|2021-10-02 10:56:00|19578.45|19458.45|19579.48|19459.48|19579.64|19459.64|19578.45|19458.45|10
1633172170000|2021-10-02 10:56:10|19579.54|19459.54|19579.72|19459.72|19580.89|19460.89|19579.54|19459.54|10
1633172180000|2021-10-02 10:56:20|19579.61|19459.61|19576.72|19456.72|19579.61|19459.61|19576.72|19456.72|10
1633172190000|2021-10-02 10:56:30|19576.74|19456.74|19576.76|19456.76|19577.09|19457.09|19576.18|19456.18|10
1633172200000|2021-10-02 10:56:40|19576.21|19456.21|19574.95|19454.95|19576.21|19456.21|19574.7|19454.7|10
1633172210000|2021-10-02 10:56:50|19574.97|19454.97|19576.31|19456.31|19576.31|19456.31|19574.58|19454.58|10
1633172220000|2021-10-02 10:57:00|19576.38|19456.38|19576.28|19456.28|19576.65|19456.65|19575.93|19455.93|10
1633172230000|2021-10-02 10:57:10|19576.34|19456.34|19577.65|19457.65|19577.78|19457.78|19576.34|19456.34|10
1633172240000|2021-10-02 10:57:20|19577.6|19457.6|19579.83|19459.83|19579.83|19459.83|19577.6|19457.6|9
1633172250000|2021-10-02 10:57:30|19580.06|19460.06|19581.51|19461.51|19581.51|19461.51|19579.36|19459.36|10
1633172260000|2021-10-02 10:57:40|19581.71|19461.71|19581.99|19461.99|19583.27|19463.27|19581.71|19461.71|10
1633172270000|2021-10-02 10:57:50|19582.48|19462.48|19585.08|19465.08|19585.11|19465.11|19582.41|19462.41|10
1633172280000|2021-10-02 10:58:00|19584.87|19464.87|19585.04|19465.04|19585.04|19465.04|19584.62|19464.62|9
1633172290000|2021-10-02 10:58:10|19585.66|19465.66|19586.9|19466.9|19587.04|19467.04|19585.37|19465.37|10
1633172300000|2021-10-02 10:58:20|19586.99|19466.99|19588.52|19468.52|19588.84|19468.84|19586.99|19466.99|9
1633172310000|2021-10-02 10:58:30|19589.38|19469.38|19588.88|19468.88|19589.48|19469.48|19588.83|19468.83|10
1633172320000|2021-10-02 10:58:40|19589.89|19469.89|19591.84|19471.84|19592.11|19472.11|19589.89|19469.89|8
1633172330000|2021-10-02 10:58:50|19592.38|19472.38|19595.66|19475.66|19595.66|19475.66|19592.38|19472.38|9
1633172340000|2021-10-02 10:59:00|19595.5|19475.5|19597.17|19477.17|19597.17|19477.17|19595.43|19475.43|10
1633172350000|2021-10-02 10:59:10|19597.13|19477.13|19598.76|19478.76|19599.48|19479.48|19597.02|19477.02|10
1633172360000|2021-10-02 10:59:20|19598.91|19478.91|19599.92|19479.92|19600.26|19480.26|19598.87|19478.87|10
1633172370000|2021-10-02 10:59:30|19599.79|19479.79|19599.6|19479.6|19600.42|19480.42|19599.41|19479.41|10
1633172380000|2021-10-02 10:59:40|19599.55|19479.55|19600.15|19480.15|19600.39|19480.39|19599.12|19479.12|8
1633172390000|2021-10-02 10:59:50|19599.96|19479.96|19600.73|19480.73|19600.73|19480.73|19599.29|19479.29|10
1633172400000|2021-10-02 11:00:00|19602.18|19482.18|19603.78|19483.78|19603.8|19483.8|19602.18|19482.18|9
1633172410000|2021-10-02 11:00:10|19603.96|19483.96|19608.36|19488.36|19608.36|19488.36|19603.96|19483.96|10
1633172420000|2021-10-02 11:00:20|19609.65|19489.65|19611.62|19491.62|19612.1|19492.1|19609.65|19489.65|10
1633172430000|2021-10-02 11:00:30|19611.47|19491.47|19613.44|19493.44|19613.51|19493.51|19611.45|19491.45|9
1633172440000|2021-10-02 11:00:40|19613.88|19493.88|19616.68|19496.68|19616.82|19496.82|19613.88|19493.88|9
1633172450000|2021-10-02 11:00:50|19616.74|19496.74|19616|19496|19616.74|19496.74|19616|19496|10
1633172460000|2021-10-02 11:01:00|19615.05|19495.05|19614.93|19494.93|19615.13|19495.13|19614.88|19494.88|10
1633172470000|2021-10-02 11:01:10|19614.98|19494.98|19615.42|19495.42|19616.47|19496.47|19614.94|19494.94|10
1633172480000|2021-10-02 11:01:20|19615.33|19495.33|19612.28|19492.28|19615.33|19495.33|19612.28|19492.28|10
1633172490000|2021-10-02 11:01:30|19612.04|19492.04|19610.85|19490.85|19612.04|19492.04|19610.85|19490.85|10
1633172500000|2021-10-02 11:01:40|19610.06|19490.06|19600.54|19480.54|19610.06|19490.06|19600.54|19480.54|10
1633172510000|2021-10-02 11:01:50|19600.18|19480.18|19598.86|19478.86|19600.32|19480.32|19598.85|19478.85|10
1633172520000|2021-10-02 11:02:00|19598.91|19478.91|19595.34|19475.34|19598.91|19478.91|19595.34|19475.34|9
1633172530000|2021-10-02 11:02:10|19594.95|19474.95|19597.2|19477.2|19597.5|19477.5|19594.95|19474.95|10
1633172540000|2021-10-02 11:02:20|19596.98|19476.98|19596.29|19476.29|19597.14|19477.14|19596.29|19476.29|8
1633172550000|2021-10-02 11:02:30|19595.68|19475.68|19595.82|19475.82|19595.83|19475.83|19595.5|19475.5|9
1633172560000|2021-10-02 11:02:40|19595.97|19475.97|19595.08|19475.08|19596.13|19476.13|19595.08|19475.08|10
1633172570000|2021-10-02 11:02:50|19595.53|19475.53|19595.76|19475.76|19595.76|19475.76|19595.17|19475.17|10
1633172580000|2021-10-02 11:03:00|19597.01|19477.01|19594.49|19474.49|19597.35|19477.35|19594.49|19474.49|10
1633172590000|2021-10-02 11:03:10|19594.25|19474.25|19589.25|19469.25|19594.25|19474.25|19589.25|19469.25|10
1633172600000|2021-10-02 11:03:20|19587.04|19467.04|19586.44|19466.44|19587.19|19467.19|19586.44|19466.44|9
1633172610000|2021-10-02 11:03:30|19586.43|19466.43|19583.89|19463.89|19586.43|19466.43|19583.89|19463.89|10
1633172620000|2021-10-02 11:03:40|19583.51|19463.51|19581.55|19461.55|19583.51|19463.51|19581.55|19461.55|9
1633172630000|2021-10-02 11:03:50|19581.45|19461.45|19580.23|19460.23|19581.45|19461.45|19579.91|19459.91|10
1633172640000|2021-10-02 11:04:00|19579.37|19459.37|19578.73|19458.73|19579.37|19459.37|19578.38|19458.38|10
1633172650000|2021-10-02 11:04:10|19578.94|19458.94|19577.56|19457.56|19579.61|19459.61|19577.52|19457.52|10
1633172660000|2021-10-02 11:04:20|19576.39|19456.39|19571.72|19451.72|19576.39|19456.39|19571.72|19451.72|10
1633172670000|2021-10-02 11:04:30|19570.09|19450.09|19570.38|19450.38|19570.56|19450.56|19569.63|19449.63|9
1633172680000|2021-10-02 11:04:40|19570.94|19450.94|19570.55|19450.55|19571.72|19451.72|19570.15|19450.15|10
1633172690000|2021-10-02 11:04:50|19570.51|19450.51|19572.14|19452.14|19572.14|19452.14|19570.51|19450.51|10
1633172700000|2021-10-02 11:05:00|19572|19452|19571.79|19451.79|19572.36|19452.36|19571.79|19451.79|8
1633172710000|2021-10-02 11:05:10|19571.68|19451.68|19568.55|19448.55|19571.68|19451.68|19568.46|19448.46|10
1633172720000|2021-10-02 11:05:20|19566.38|19446.38|19558.93|19438.93|19566.38|19446.38|19558.38|19438.38|10
1633172730000|2021-10-02 11:05:30|19557.48|19437.48|19556.41|19436.41|19558.14|19438.14|19556.41|19436.41|9
1633172740000|2021-10-02 11:05:40|19556.31|19436.31|19556.34|19436.34|19556.57|19436.57|19556.04|19436.04|9
1633172750000|2021-10-02 11:05:50|19555.99|19435.99|19550.56|19430.56|19555.99|19435.99|19550.3|19430.3|10
1633172760000|2021-10-02 11:06:00|19550.87|19430.87|19550.06|19430.06|19550.93|19430.93|19549.66|19429.66|10
1633172770000|2021-10-02 11:06:10|19549.66|19429.66|19551.53|19431.53|19551.53|19431.53|19549.66|19429.66|9
1633172780000|2021-10-02 11:06:20|19551.75|19431.75|19552.82|19432.82|19552.97|19432.97|19551.72|19431.72|9
1633172790000|2021-10-02 11:06:30|19552.75|19432.75|19554.24|19434.24|19554.89|19434.89|19552.74|19432.74|10
1633172800000|2021-10-02 11:06:40|19554.05|19434.05|19551.57|19431.57|19554.25|19434.25|19551.57|19431.57|10
1633172810000|2021-10-02 11:06:50|19551.14|19431.14|19552.19|19432.19|19552.31|19432.31|19551.14|19431.14|10
1633172820000|2021-10-02 11:07:00|19551.8|19431.8|19550.83|19430.83|19551.89|19431.89|19550.83|19430.83|7
1633172830000|2021-10-02 11:07:10|19550.89|19430.89|19551.72|19431.72|19551.74|19431.74|19550.64|19430.64|9
1633172840000|2021-10-02 11:07:20|19551.73|19431.73|19549.54|19429.54|19551.73|19431.73|19549.54|19429.54|8
1633172850000|2021-10-02 11:07:30|19548.12|19428.12|19548.63|19428.63|19548.63|19428.63|19548|19428|8
1633172860000|2021-10-02 11:07:40|19548.7|19428.7|19549.09|19429.09|19549.37|19429.37|19548.7|19428.7|8
1633172870000|2021-10-02 11:07:50|19549.36|19429.36|19549.26|19429.26|19549.92|19429.92|19548.83|19428.83|9
1633172880000|2021-10-02 11:08:00|19549.39|19429.39|19550.07|19430.07|19550.07|19430.07|19549.39|19429.39|9
1633172890000|2021-10-02 11:08:10|19550.16|19430.16|19554.64|19434.64|19554.64|19434.64|19550.16|19430.16|9
1633172900000|2021-10-02 11:08:20|19554.49|19434.49|19556.15|19436.15|19556.71|19436.71|19554.49|19434.49|10
1633172910000|2021-10-02 11:08:30|19556.27|19436.27|19557.2|19437.2|19557.2|19437.2|19556.27|19436.27|7
1633172920000|2021-10-02 11:08:40|19557.3|19437.3|19559.74|19439.74|19559.74|19439.74|19557.29|19437.29|9
1633172930000|2021-10-02 11:08:50|19559.41|19439.41|19560.15|19440.15|19560.27|19440.27|19559.33|19439.33|9
1633172940000|2021-10-02 11:09:00|19560.33|19440.33|19560.77|19440.77|19560.85|19440.85|19560.23|19440.23|8
1633172950000|2021-10-02 11:09:10|19560.67|19440.67|19558.59|19438.59|19561.02|19441.02|19558.48|19438.48|9
1633172960000|2021-10-02 11:09:20|19558.85|19438.85|19557.46|19437.46|19558.85|19438.85|19557.46|19437.46|10
1633172970000|2021-10-02 11:09:30|19557.36|19437.36|19555.14|19435.14|19557.36|19437.36|19555.14|19435.14|9
1633172980000|2021-10-02 11:09:40|19555.28|19435.28|19554.41|19434.41|19555.28|19435.28|19554.29|19434.29|7
1633172990000|2021-10-02 11:09:50|19554.29|19434.29|19552.56|19432.56|19554.92|19434.92|19552.56|19432.56|9
1633173000000|2021-10-02 11:10:00|19552.26|19432.26|19548.8|19428.8|19552.26|19432.26|19548.75|19428.75|10
1633173010000|2021-10-02 11:10:10|19548.51|19428.51|19549.5|19429.5|19549.5|19429.5|19548.32|19428.32|10
1633173020000|2021-10-02 11:10:20|19549.6|19429.6|19550.23|19430.23|19550.56|19430.56|19549.41|19429.41|9
1633173030000|2021-10-02 11:10:30|19550.09|19430.09|19550.85|19430.85|19550.95|19430.95|19550.09|19430.09|9
1633173040000|2021-10-02 11:10:40|19551.07|19431.07|19549.38|19429.38|19551.07|19431.07|19549.38|19429.38|10
1633173050000|2021-10-02 11:10:50|19549.76|19429.76|19549.67|19429.67|19550.32|19430.32|19549.4|19429.4|10
1633173060000|2021-10-02 11:11:00|19549.76|19429.76|19551|19431|19551.06|19431.06|19549.76|19429.76|10
1633173070000|2021-10-02 11:11:10|19550.93|19430.93|19550.97|19430.97|19551.15|19431.15|19550.51|19430.51|9
1633173080000|2021-10-02 11:11:20|19550.95|19430.95|19548.78|19428.78|19551.47|19431.47|19548.78|19428.78|9
1633173090000|2021-10-02 11:11:30|19548.1|19428.1|19547.75|19427.75|19548.1|19428.1|19547.31|19427.31|8
1633173100000|2021-10-02 11:11:40|19547.22|19427.22|19547.09|19427.09|19547.22|19427.22|19546.3|19426.3|10
1633173110000|2021-10-02 11:11:50|19546.43|19426.43|19546.08|19426.08|19546.43|19426.43|19545.82|19425.82|8
1633173120000|2021-10-02 11:12:00|19546.05|19426.05|19547|19427|19547|19427|19546.05|19426.05|9
1633173130000|2021-10-02 11:12:10|19547.58|19427.58|19547.6|19427.6|19547.77|19427.77|19547.4|19427.4|9
1633173140000|2021-10-02 11:12:20|19547.71|19427.71|19546.21|19426.21|19547.95|19427.95|19546.07|19426.07|7
1633173150000|2021-10-02 11:12:30|19546.11|19426.11|19544.66|19424.66|19546.18|19426.18|19544.58|19424.58|10
1633173160000|2021-10-02 11:12:40|19544.57|19424.57|19543.96|19423.96|19544.57|19424.57|19543.96|19423.96|6
1633173170000|2021-10-02 11:12:50|19543.99|19423.99|19541.96|19421.96|19544|19424|19541.96|19421.96|9
1633173180000|2021-10-02 11:13:00|19542.15|19422.15|19540.74|19420.74|19542.15|19422.15|19540.68|19420.68|10
1633173190000|2021-10-02 11:13:10|19539.58|19419.58|19538.79|19418.79|19539.61|19419.61|19538.43|19418.43|10
1633173200000|2021-10-02 11:13:20|19538.74|19418.74|19536.73|19416.73|19538.74|19418.74|19536.28|19416.28|10
1633173210000|2021-10-02 11:13:30|19536.41|19416.41|19532.97|19412.97|19536.62|19416.62|19532.97|19412.97|9
1633173220000|2021-10-02 11:13:40|19533.36|19413.36|19532.41|19412.41|19533.38|19413.38|19532.13|19412.13|9
1633173230000|2021-10-02 11:13:50|19532.61|19412.61|19532.32|19412.32|19532.61|19412.61|19531.18|19411.18|10
1633173240000|2021-10-02 11:14:00|19532.33|19412.33|19525.76|19405.76|19532.33|19412.33|19525.61|19405.61|9
1633173250000|2021-10-02 11:14:10|19526.09|19406.09|19523.1|19403.1|19526.09|19406.09|19523.1|19403.1|10
1633173260000|2021-10-02 11:14:20|19522.63|19402.63|19519.92|19399.92|19522.84|19402.84|19519.61|19399.61|9
1633173270000|2021-10-02 11:14:30|19520.19|19400.19|19517.92|19397.92|19520.19|19400.19|19517.92|19397.92|10
1633173280000|2021-10-02 11:14:40|19517.93|19397.93|19518.62|19398.62|19518.81|19398.81|19517.87|19397.87|10
1633173290000|2021-10-02 11:14:50|19518.77|19398.77|19522.32|19402.32|19522.32|19402.32|19518.74|19398.74|10
1633173300000|2021-10-02 11:15:00|19522.55|19402.55|19523.02|19403.02|19523.08|19403.08|19522.55|19402.55|8
1633173310000|2021-10-02 11:15:10|19523.55|19403.55|19525.21|19405.21|19525.53|19405.53|19523.55|19403.55|9
1633173320000|2021-10-02 11:15:20|19525.27|19405.27|19528.02|19408.02|19528.09|19408.09|19525.27|19405.27|9
1633173330000|2021-10-02 11:15:30|19528.69|19408.69|19528.17|19408.17|19528.69|19408.69|19527.8|19407.8|10
1633173340000|2021-10-02 11:15:40|19528.3|19408.3|19528.82|19408.82|19529.12|19409.12|19528.3|19408.3|9
1633173350000|2021-10-02 11:15:50|19529.03|19409.03|19530.78|19410.78|19530.78|19410.78|19529.03|19409.03|9
1633173360000|2021-10-02 11:16:00|19530.79|19410.79|19532.24|19412.24|19533.18|19413.18|19530.7|19410.7|10
1633173370000|2021-10-02 11:16:10|19532.2|19412.2|19532.24|19412.24|19532.73|19412.73|19532.2|19412.2|10
1633173380000|2021-10-02 11:16:20|19532.55|19412.55|19532.71|19412.71|19533.04|19413.04|19532.43|19412.43|7
1633173390000|2021-10-02 11:16:30|19532.49|19412.49|19530.99|19410.99|19532.82|19412.82|19530.39|19410.39|10
1633173400000|2021-10-02 11:16:40|19531.03|19411.03|19534.95|19414.95|19534.95|19414.95|19531.03|19411.03|9
1633173410000|2021-10-02 11:16:50|19535.04|19415.04|19538.17|19418.17|19538.17|19418.17|19535.04|19415.04|9
1633173420000|2021-10-02 11:17:00|19538.83|19418.83|19541.4|19421.4|19541.4|19421.4|19537.87|19417.87|10
1633173430000|2021-10-02 11:17:10|19541.8|19421.8|19544.05|19424.05|19544.05|19424.05|19541.8|19421.8|10
1633173440000|2021-10-02 11:17:20|19546.52|19426.52|19549.94|19429.94|19550.17|19430.17|19546.52|19426.52|9
1633173450000|2021-10-02 11:17:30|19550.75|19430.75|19554.3|19434.3|19554.3|19434.3|19550.13|19430.13|10
1633173460000|2021-10-02 11:17:40|19554.54|19434.54|19552.55|19432.55|19554.54|19434.54|19552.36|19432.36|9
1633173470000|2021-10-02 11:17:50|19551.47|19431.47|19547.2|19427.2|19551.47|19431.47|19547.2|19427.2|10
1633173480000|2021-10-02 11:18:00|19547.51|19427.51|19547.91|19427.91|19548.2|19428.2|19547.42|19427.42|9
1633173490000|2021-10-02 11:18:10|19547.75|19427.75|19548.8|19428.8|19549.1|19429.1|19547.66|19427.66|8
1633173500000|2021-10-02 11:18:20|19548.81|19428.81|19547.78|19427.78|19548.81|19428.81|19547.78|19427.78|8
1633173510000|2021-10-02 11:18:30|19547.88|19427.88|19549.73|19429.73|19549.73|19429.73|19547.25|19427.25|10
1633173520000|2021-10-02 11:18:40|19549.53|19429.53|19548.99|19428.99|19549.53|19429.53|19548.95|19428.95|9
1633173530000|2021-10-02 11:18:50|19548.77|19428.77|19547.08|19427.08|19548.77|19428.77|19547.08|19427.08|9
1633173540000|2021-10-02 11:19:00|19546.36|19426.36|19544.92|19424.92|19546.36|19426.36|19544.47|19424.47|10
1633173550000|2021-10-02 11:19:10|19544.93|19424.93|19545.61|19425.61|19545.61|19425.61|19544.93|19424.93|9
1633173560000|2021-10-02 11:19:20|19546.21|19426.21|19547.14|19427.14|19547.14|19427.14|19546.21|19426.21|8
1633173570000|2021-10-02 11:19:30|19547.05|19427.05|19546.67|19426.67|19547.19|19427.19|19546.67|19426.67|8
1633173580000|2021-10-02 11:19:40|19546.65|19426.65|19546.1|19426.1|19546.65|19426.65|19546.1|19426.1|6
1633173590000|2021-10-02 11:19:50|19546.2|19426.2|19546.49|19426.49|19546.49|19426.49|19546.2|19426.2|9
1633173600000|2021-10-02 11:20:00|19546|19426|19544.04|19424.04|19546|19426|19544.04|19424.04|9
1633173610000|2021-10-02 11:20:10|19543.92|19423.92|19546.03|19426.03|19546.03|19426.03|19543.41|19423.41|10
1633173620000|2021-10-02 11:20:20|19545.61|19425.61|19544.86|19424.86|19545.61|19425.61|19544.41|19424.41|9
1633173630000|2021-10-02 11:20:30|19545.25|19425.25|19546.56|19426.56|19546.56|19426.56|19545.25|19425.25|10
1633173640000|2021-10-02 11:20:40|19546.58|19426.58|19549.39|19429.39|19549.39|19429.39|19546.21|19426.21|9
1633173650000|2021-10-02 11:20:50|19549.37|19429.37|19551.04|19431.04|19551.04|19431.04|19549.33|19429.33|8
1633173660000|2021-10-02 11:21:00|19552.07|19432.07|19553.21|19433.21|19553.21|19433.21|19551.08|19431.08|10
1633173670000|2021-10-02 11:21:10|19553.12|19433.12|19554.7|19434.7|19554.7|19434.7|19552.55|19432.55|10
1633173680000|2021-10-02 11:21:20|19554.79|19434.79|19557.1|19437.1|19557.1|19437.1|19554.79|19434.79|8
1633173690000|2021-10-02 11:21:30|19557.5|19437.5|19561.01|19441.01|19561.03|19441.03|19557.5|19437.5|10
1633173700000|2021-10-02 11:21:40|19560.76|19440.76|19561.23|19441.23|19561.47|19441.47|19560.7|19440.7|8
1633173710000|2021-10-02 11:21:50|19561.4|19441.4|19561.14|19441.14|19561.78|19441.78|19561.13|19441.13|8
1633173720000|2021-10-02 11:22:00|19561.56|19441.56|19562.01|19442.01|19562.01|19442.01|19560.8|19440.8|6
1633173730000|2021-10-02 11:22:10|19562.22|19442.22|19561.98|19441.98|19562.23|19442.23|19561.93|19441.93|7
1633173740000|2021-10-02 11:22:20|19561.86|19441.86|19562.87|19442.87|19563.01|19443.01|19561.86|19441.86|9
1633173750000|2021-10-02 11:22:30|19563.28|19443.28|19562.86|19442.86|19564.13|19444.13|19562.86|19442.86|10
1633173760000|2021-10-02 11:22:40|19562.51|19442.51|19564.95|19444.95|19564.95|19444.95|19562.51|19442.51|10
1633173770000|2021-10-02 11:22:50|19565.23|19445.23|19569.02|19449.02|19569.1|19449.1|19565.23|19445.23|10
1633173780000|2021-10-02 11:23:00|19569.94|19449.94|19570.36|19450.36|19570.36|19450.36|19569.88|19449.88|8
1633173790000|2021-10-02 11:23:10|19570.79|19450.79|19572.95|19452.95|19573.18|19453.18|19570.79|19450.79|9
1633173800000|2021-10-02 11:23:20|19573|19453|19575.71|19455.71|19575.71|19455.71|19573|19453|9
1633173810000|2021-10-02 11:23:30|19575.97|19455.97|19577.05|19457.05|19577.05|19457.05|19575.97|19455.97|7
1633173820000|2021-10-02 11:23:40|19576.77|19456.77|19578.01|19458.01|19578.01|19458.01|19576.77|19456.77|9
1633173830000|2021-10-02 11:23:50|19578.05|19458.05|19580.14|19460.14|19580.14|19460.14|19578.05|19458.05|8
1633173840000|2021-10-02 11:24:00|19580.24|19460.24|19579.4|19459.4|19580.39|19460.39|19579.4|19459.4|8
1633173850000|2021-10-02 11:24:10|19579.16|19459.16|19578.86|19458.86|19579.16|19459.16|19578.38|19458.38|10
1633173860000|2021-10-02 11:24:20|19577.92|19457.92|19577.11|19457.11|19577.92|19457.92|19576.98|19456.98|9
1633173870000|2021-10-02 11:24:30|19577.22|19457.22|19578.61|19458.61|19578.75|19458.75|19577.22|19457.22|10
1633173880000|2021-10-02 11:24:40|19577.98|19457.98|19576.02|19456.02|19577.98|19457.98|19576.02|19456.02|10
1633173890000|2021-10-02 11:24:50|19576.37|19456.37|19574.48|19454.48|19576.37|19456.37|19574.48|19454.48|10
1633173900000|2021-10-02 11:25:00|19574.25|19454.25|19574.12|19454.12|19575.06|19455.06|19573.79|19453.79|10
1633173910000|2021-10-02 11:25:10|19574.07|19454.07|19575.71|19455.71|19576.2|19456.2|19574.07|19454.07|10
1633173920000|2021-10-02 11:25:20|19575.56|19455.56|19576.88|19456.88|19576.88|19456.88|19575.35|19455.35|7
1633173930000|2021-10-02 11:25:30|19577.07|19457.07|19578.25|19458.25|19578.25|19458.25|19577.07|19457.07|10
1633173940000|2021-10-02 11:25:40|19578.3|19458.3|19581.33|19461.33|19581.33|19461.33|19578.23|19458.23|9
1633173950000|2021-10-02 11:25:50|19581.73|19461.73|19581.94|19461.94|19582.17|19462.17|19581.73|19461.73|10
1633173960000|2021-10-02 11:26:00|19581.67|19461.67|19580.92|19460.92|19582|19462|19580.68|19460.68|9
1633173970000|2021-10-02 11:26:10|19581.11|19461.11|19581.57|19461.57|19581.77|19461.77|19580.78|19460.78|10
1633173980000|2021-10-02 11:26:20|19582.15|19462.15|19582.01|19462.01|19582.57|19462.57|19581.95|19461.95|9
1633173990000|2021-10-02 11:26:30|19581.94|19461.94|19582.89|19462.89|19582.89|19462.89|19581.94|19461.94|9
1633174000000|2021-10-02 11:26:40|19582.45|19462.45|19579.47|19459.47|19582.45|19462.45|19579.47|19459.47|10
1633174010000|2021-10-02 11:26:50|19579.26|19459.26|19580.08|19460.08|19580.08|19460.08|19579.15|19459.15|9
1633174020000|2021-10-02 11:27:00|19579.8|19459.8|19579.36|19459.36|19579.8|19459.8|19578.7|19458.7|10
1633174030000|2021-10-02 11:27:10|19579.13|19459.13|19580.17|19460.17|19580.17|19460.17|19579.04|19459.04|9
1633174040000|2021-10-02 11:27:20|19579.48|19459.48|19576.73|19456.73|19579.59|19459.59|19576.73|19456.73|10
1633174050000|2021-10-02 11:27:30|19576.81|19456.81|19574.5|19454.5|19576.81|19456.81|19574.5|19454.5|9
1633174060000|2021-10-02 11:27:40|19573.47|19453.47|19572.6|19452.6|19573.47|19453.47|19572.55|19452.55|9
1633174070000|2021-10-02 11:27:50|19572.85|19452.85|19572.69|19452.69|19573.14|19453.14|19571.97|19451.97|10
1633174080000|2021-10-02 11:28:00|19572.93|19452.93|19574.63|19454.63|19574.63|19454.63|19572.47|19452.47|10
1633174090000|2021-10-02 11:28:10|19575.18|19455.18|19577.39|19457.39|19577.39|19457.39|19575.18|19455.18|10
1633174100000|2021-10-02 11:28:20|19577.4|19457.4|19572.76|19452.76|19578.21|19458.21|19572.76|19452.76|10
1633174110000|2021-10-02 11:28:30|19572.41|19452.41|19571.82|19451.82|19572.56|19452.56|19571.82|19451.82|8
1633174120000|2021-10-02 11:28:40|19571.07|19451.07|19571.92|19451.92|19571.92|19451.92|19570.69|19450.69|10
1633174130000|2021-10-02 11:28:50|19571.94|19451.94|19570.82|19450.82|19572.13|19452.13|19570.69|19450.69|9
1633174140000|2021-10-02 11:29:00|19570.61|19450.61|19569.07|19449.07|19570.66|19450.66|19569.07|19449.07|9
1633174150000|2021-10-02 11:29:10|19569.78|19449.78|19567.69|19447.69|19569.78|19449.78|19567.52|19447.52|10
1633174160000|2021-10-02 11:29:20|19567.57|19447.57|19566.3|19446.3|19567.66|19447.66|19566.24|19446.24|10
1633174170000|2021-10-02 11:29:30|19566.31|19446.31|19565.98|19445.98|19566.54|19446.54|19565.98|19445.98|10
1633174180000|2021-10-02 11:29:40|19565.99|19445.99|19563.77|19443.77|19565.99|19445.99|19563.72|19443.72|8
1633174190000|2021-10-02 11:29:50|19563.76|19443.76|19563.04|19443.04|19563.76|19443.76|19562.33|19442.33|10
1633174200000|2021-10-02 11:30:00|19562.63|19442.63|19557.32|19437.32|19562.64|19442.64|19557.32|19437.32|10
1633174210000|2021-10-02 11:30:10|19557.12|19437.12|19557.39|19437.39|19557.39|19437.39|19556.46|19436.46|10
1633174220000|2021-10-02 11:30:20|19557|19437|19557.7|19437.7|19557.7|19437.7|19557|19437|10
1633174230000|2021-10-02 11:30:30|19557.72|19437.72|19557.84|19437.84|19558.42|19438.42|19557.43|19437.43|9
1633174240000|2021-10-02 11:30:40|19557.28|19437.28|19557.71|19437.71|19557.71|19437.71|19554.77|19434.77|10
1633174250000|2021-10-02 11:30:50|19557.7|19437.7|19557.55|19437.55|19557.82|19437.82|19557.54|19437.54|9
1633174260000|2021-10-02 11:31:00|19556.9|19436.9|19560.61|19440.61|19560.61|19440.61|19556.9|19436.9|10
1633174270000|2021-10-02 11:31:10|19560.31|19440.31|19561.95|19441.95|19561.95|19441.95|19560.06|19440.06|10
1633174280000|2021-10-02 11:31:20|19562.03|19442.03|19567.08|19447.08|19567.08|19447.08|19561.99|19441.99|10
1633174290000|2021-10-02 11:31:30|19567.18|19447.18|19570.95|19450.95|19570.95|19450.95|19567.18|19447.18|10
1633174300000|2021-10-02 11:31:40|19571.41|19451.41|19574.28|19454.28|19574.64|19454.64|19571.29|19451.29|10
1633174310000|2021-10-02 11:31:50|19574.73|19454.73|19578.55|19458.55|19578.55|19458.55|19574.39|19454.39|10
1633174320000|2021-10-02 11:32:00|19579.28|19459.28|19579.99|19459.99|19580.05|19460.05|19577.52|19457.52|10
1633174330000|2021-10-02 11:32:10|19581.48|19461.48|19582.97|19462.97|19583.65|19463.65|19581.48|19461.48|10
1633174340000|2021-10-02 11:32:20|19582.94|19462.94|19586.6|19466.6|19586.6|19466.6|19581.71|19461.71|10
1633174350000|2021-10-02 11:32:30|19586.5|19466.5|19590.77|19470.77|19590.98|19470.98|19586.5|19466.5|10
1633174360000|2021-10-02 11:32:40|19591.08|19471.08|19593.2|19473.2|19593.2|19473.2|19591.08|19471.08|10
1633174370000|2021-10-02 11:32:50|19593.42|19473.42|19594.94|19474.94|19595.08|19475.08|19593.14|19473.14|10
1633174380000|2021-10-02 11:33:00|19595.5|19475.5|19595.91|19475.91|19596.82|19476.82|19595.5|19475.5|10
1633174390000|2021-10-02 11:33:10|19595.95|19475.95|19597.94|19477.94|19597.94|19477.94|19595.95|19475.95|9
1633174400000|2021-10-02 11:33:20|19598.1|19478.1|19600.68|19480.68|19600.68|19480.68|19598.1|19478.1|10
1633174410000|2021-10-02 11:33:30|19601.99|19481.99|19602.53|19482.53|19602.53|19482.53|19601.66|19481.66|9
1633174420000|2021-10-02 11:33:40|19604.05|19484.05|19609.78|19489.78|19609.78|19489.78|19604.05|19484.05|10
1633174430000|2021-10-02 11:33:50|19609.87|19489.87|19612.69|19492.69|19612.75|19492.75|19609.87|19489.87|10
1633174440000|2021-10-02 11:34:00|19612.59|19492.59|19616.63|19496.63|19616.63|19496.63|19612.59|19492.59|10
1633174450000|2021-10-02 11:34:10|19616.92|19496.92|19616.74|19496.74|19616.92|19496.92|19616.02|19496.02|10
1633174460000|2021-10-02 11:34:20|19617.56|19497.56|19616.64|19496.64|19617.98|19497.98|19616.64|19496.64|10
1633174470000|2021-10-02 11:34:30|19617.01|19497.01|19618.92|19498.92|19618.92|19498.92|19616.81|19496.81|9
1633174480000|2021-10-02 11:34:40|19619.06|19499.06|19619.4|19499.4|19619.4|19499.4|19618.51|19498.51|9
1633174490000|2021-10-02 11:34:50|19620.17|19500.17|19618.92|19498.92|19620.56|19500.56|19618.87|19498.87|9
1633174500000|2021-10-02 11:35:00|19618.99|19498.99|19619.17|19499.17|19619.22|19499.22|19618.99|19498.99|8
1633174510000|2021-10-02 11:35:10|19619.29|19499.29|19620.17|19500.17|19620.47|19500.47|19619.29|19499.29|9
1633174520000|2021-10-02 11:35:20|19620.74|19500.74|19621.75|19501.75|19621.75|19501.75|19620.74|19500.74|9
1633174530000|2021-10-02 11:35:30|19622.33|19502.33|19621.8|19501.8|19622.33|19502.33|19621.4|19501.4|5
1633174540000|2021-10-02 11:35:40|19622.46|19502.46|19626.13|19506.13|19626.13|19506.13|19622.46|19502.46|10
1633174550000|2021-10-02 11:35:50|19626.01|19506.01|19627.24|19507.24|19627.34|19507.34|19626.01|19506.01|8
1633174560000|2021-10-02 11:36:00|19627.31|19507.31|19629.33|19509.33|19630.59|19510.59|19627.31|19507.31|10
1633174570000|2021-10-02 11:36:10|19629.92|19509.92|19628.59|19508.59|19630.39|19510.39|19628.59|19508.59|10
1633174580000|2021-10-02 11:36:20|19628.52|19508.52|19628.54|19508.54|19628.54|19508.54|19628.41|19508.41|7
1633174590000|2021-10-02 11:36:30|19628.56|19508.56|19629.53|19509.53|19629.67|19509.67|19628.52|19508.52|9
1633174600000|2021-10-02 11:36:40|19629.51|19509.51|19631.44|19511.44|19631.44|19511.44|19629.51|19509.51|7
1633174610000|2021-10-02 11:36:50|19631.78|19511.78|19631.65|19511.65|19631.78|19511.78|19630.04|19510.04|10
1633174620000|2021-10-02 11:37:00|19631.28|19511.28|19632.08|19512.08|19632.08|19512.08|19631.13|19511.13|7
1633174630000|2021-10-02 11:37:10|19632.41|19512.41|19634.2|19514.2|19634.27|19514.27|19632.41|19512.41|9
1633174640000|2021-10-02 11:37:20|19634.43|19514.43|19637|19517|19637|19517|19634.43|19514.43|9
1633174650000|2021-10-02 11:37:30|19637.02|19517.02|19637.84|19517.84|19637.93|19517.93|19636.81|19516.81|9
1633174660000|2021-10-02 11:37:40|19638.01|19518.01|19639.22|19519.22|19639.22|19519.22|19638.01|19518.01|10
1633174670000|2021-10-02 11:37:50|19639.52|19519.52|19640.39|19520.39|19640.39|19520.39|19639.4|19519.4|10
1633174680000|2021-10-02 11:38:00|19640.46|19520.46|19641.6|19521.6|19642.67|19522.67|19640.46|19520.46|9
1633174690000|2021-10-02 11:38:10|19641.56|19521.56|19645.62|19525.62|19645.62|19525.62|19641.56|19521.56|10
1633174700000|2021-10-02 11:38:20|19644.81|19524.81|19646.13|19526.13|19646.13|19526.13|19644.81|19524.81|10
1633174710000|2021-10-02 11:38:30|19647.11|19527.11|19646.92|19526.92|19647.21|19527.21|19646.8|19526.8|9
1633174720000|2021-10-02 11:38:40|19646.84|19526.84|19643.18|19523.18|19646.88|19526.88|19643.18|19523.18|10
1633174730000|2021-10-02 11:38:50|19642.75|19522.75|19640.3|19520.3|19642.75|19522.75|19640.3|19520.3|9
1633174740000|2021-10-02 11:39:00|19640.02|19520.02|19639.76|19519.76|19640.74|19520.74|19639.66|19519.66|10
1633174750000|2021-10-02 11:39:10|19638.95|19518.95|19637.74|19517.74|19638.95|19518.95|19637.4|19517.4|9
1633174760000|2021-10-02 11:39:20|19637.33|19517.33|19640.35|19520.35|19640.35|19520.35|19637.33|19517.33|10
1633174770000|2021-10-02 11:39:30|19640.89|19520.89|19640.58|19520.58|19641.17|19521.17|19640.58|19520.58|8
1633174780000|2021-10-02 11:39:40|19640.63|19520.63|19642.35|19522.35|19642.55|19522.55|19640.4|19520.4|8
1633174790000|2021-10-02 11:39:50|19642.99|19522.99|19642.32|19522.32|19642.99|19522.99|19642.16|19522.16|7
1633174800000|2021-10-02 11:40:00|19642.57|19522.57|19645.01|19525.01|19645.66|19525.66|19642.57|19522.57|10
1633174810000|2021-10-02 11:40:10|19644.98|19524.98|19644.44|19524.44|19645.66|19525.66|19644.44|19524.44|10
1633174820000|2021-10-02 11:40:20|19644.48|19524.48|19644.57|19524.57|19644.57|19524.57|19644.37|19524.37|8
1633174830000|2021-10-02 11:40:30|19644.56|19524.56|19642.97|19522.97|19644.56|19524.56|19642.97|19522.97|10
1633174840000|2021-10-02 11:40:40|19642.55|19522.55|19640.99|19520.99|19642.55|19522.55|19640.99|19520.99|8
1633174850000|2021-10-02 11:40:50|19641.27|19521.27|19639.68|19519.68|19641.28|19521.28|19639.68|19519.68|6
1633174860000|2021-10-02 11:41:00|19639.65|19519.65|19641.64|19521.64|19641.64|19521.64|19639.37|19519.37|9
1633174870000|2021-10-02 11:41:10|19641.78|19521.78|19641.81|19521.81|19642.19|19522.19|19641.51|19521.51|10
1633174880000|2021-10-02 11:41:20|19641.72|19521.72|19641.03|19521.03|19641.73|19521.73|19641.03|19521.03|10
1633174890000|2021-10-02 11:41:30|19640.64|19520.64|19640.18|19520.18|19640.64|19520.64|19640.18|19520.18|9
1633174900000|2021-10-02 11:41:40|19640.13|19520.13|19639.97|19519.97|19640.98|19520.98|19639.97|19519.97|9
1633174910000|2021-10-02 11:41:50|19639.67|19519.67|19639.31|19519.31|19639.67|19519.67|19639.31|19519.31|5
1633174920000|2021-10-02 11:42:00|19639.16|19519.16|19636.73|19516.73|19639.22|19519.22|19636.73|19516.73|8
1633174930000|2021-10-02 11:42:10|19636.75|19516.75|19636.37|19516.37|19636.8|19516.8|19635.96|19515.96|10
1633174940000|2021-10-02 11:42:20|19636.43|19516.43|19636.28|19516.28|19636.88|19516.88|19635.91|19515.91|9
1633174950000|2021-10-02 11:42:30|19636.15|19516.15|19636.08|19516.08|19636.37|19516.37|19635.89|19515.89|9
1633174960000|2021-10-02 11:42:40|19636.4|19516.4|19636.94|19516.94|19637.12|19517.12|19636.22|19516.22|10
1633174970000|2021-10-02 11:42:50|19636.71|19516.71|19638.1|19518.1|19638.26|19518.26|19636.71|19516.71|9
1633174980000|2021-10-02 11:43:00|19638.73|19518.73|19644.6|19524.6|19645.22|19525.22|19638.55|19518.55|10
1633174990000|2021-10-02 11:43:10|19645.32|19525.32|19647.59|19527.59|19647.59|19527.59|19645.25|19525.25|10
1633175000000|2021-10-02 11:43:20|19647.88|19527.88|19648.7|19528.7|19648.7|19528.7|19647.55|19527.55|10
1633175010000|2021-10-02 11:43:30|19649.34|19529.34|19650.4|19530.4|19650.74|19530.74|19649.34|19529.34|10
1633175020000|2021-10-02 11:43:40|19650.31|19530.31|19652.75|19532.75|19652.75|19532.75|19650.31|19530.31|10
1633175030000|2021-10-02 11:43:50|19653.81|19533.81|19654.49|19534.49|19654.6|19534.6|19653.81|19533.81|10
1633175040000|2021-10-02 11:44:00|19654.35|19534.35|19656.35|19536.35|19656.35|19536.35|19654.35|19534.35|10
1633175050000|2021-10-02 11:44:10|19655.74|19535.74|19657.7|19537.7|19657.75|19537.75|19655.74|19535.74|10
1633175060000|2021-10-02 11:44:20|19657.62|19537.62|19658.75|19538.75|19658.75|19538.75|19657.14|19537.14|9
1633175070000|2021-10-02 11:44:30|19658.86|19538.86|19657.44|19537.44|19659.37|19539.37|19657.44|19537.44|9
1633175080000|2021-10-02 11:44:40|19657.45|19537.45|19656.67|19536.67|19657.45|19537.45|19655.27|19535.27|10
1633175090000|2021-10-02 11:44:50|19657.02|19537.02|19658.45|19538.45|19658.45|19538.45|19657.02|19537.02|9
1633175100000|2021-10-02 11:45:00|19657.6|19537.6|19658.62|19538.62|19658.62|19538.62|19656.96|19536.96|9
1633175110000|2021-10-02 11:45:10|19658.64|19538.64|19659.98|19539.98|19660.56|19540.56|19658.43|19538.43|10
1633175120000|2021-10-02 11:45:20|19660.15|19540.15|19661.92|19541.92|19662.02|19542.02|19660.15|19540.15|9
1633175130000|2021-10-02 11:45:30|19662.38|19542.38|19664.69|19544.69|19664.69|19544.69|19662.38|19542.38|10
1633175140000|2021-10-02 11:45:40|19665.78|19545.78|19668.37|19548.37|19668.37|19548.37|19665.78|19545.78|10
1633175150000|2021-10-02 11:45:50|19668.46|19548.46|19668.19|19548.19|19668.46|19548.46|19667.87|19547.87|10
1633175160000|2021-10-02 11:46:00|19669.17|19549.17|19669.8|19549.8|19669.8|19549.8|19668.84|19548.84|9
1633175170000|2021-10-02 11:46:10|19669.71|19549.71|19669.36|19549.36|19669.71|19549.71|19669.26|19549.26|9
1633175180000|2021-10-02 11:46:20|19669.26|19549.26|19669.71|19549.71|19669.71|19549.71|19669.08|19549.08|9
1633175190000|2021-10-02 11:46:30|19669.58|19549.58|19668.69|19548.69|19670.05|19550.05|19668.42|19548.42|9
1633175200000|2021-10-02 11:46:40|19668.71|19548.71|19669.63|19549.63|19669.63|19549.63|19668.71|19548.71|10
1633175210000|2021-10-02 11:46:50|19669.78|19549.78|19668.71|19548.71|19669.78|19549.78|19668.33|19548.33|8
1633175220000|2021-10-02 11:47:00|19668.67|19548.67|19668.56|19548.56|19668.67|19548.67|19668.28|19548.28|8
1633175230000|2021-10-02 11:47:10|19668.71|19548.71|19668.09|19548.09|19669.23|19549.23|19668.09|19548.09|8
1633175240000|2021-10-02 11:47:20|19668.73|19548.73|19665.64|19545.64|19668.73|19548.73|19665.64|19545.64|9
1633175250000|2021-10-02 11:47:30|19665.41|19545.41|19660.35|19540.35|19665.41|19545.41|19660.35|19540.35|10
1633175260000|2021-10-02 11:47:40|19660.38|19540.38|19655.77|19535.77|19660.38|19540.38|19655.77|19535.77|9
1633175270000|2021-10-02 11:47:50|19654.89|19534.89|19655.16|19535.16|19655.16|19535.16|19652.99|19532.99|10
1633175280000|2021-10-02 11:48:00|19654.8|19534.8|19653.44|19533.44|19654.8|19534.8|19653.06|19533.06|10
1633175290000|2021-10-02 11:48:10|19653.28|19533.28|19653.27|19533.27|19653.93|19533.93|19652.9|19532.9|10
1633175300000|2021-10-02 11:48:20|19653.6|19533.6|19653.08|19533.08|19653.6|19533.6|19653.05|19533.05|7
1633175310000|2021-10-02 11:48:30|19653.31|19533.31|19652.73|19532.73|19653.31|19533.31|19652.73|19532.73|7
1633175320000|2021-10-02 11:48:40|19652.24|19532.24|19653.04|19533.04|19653.04|19533.04|19652.07|19532.07|9
1633175330000|2021-10-02 11:48:50|19652.22|19532.22|19651.15|19531.15|19652.22|19532.22|19651.14|19531.14|9
1633175340000|2021-10-02 11:49:00|19651.27|19531.27|19653.1|19533.1|19653.1|19533.1|19651.01|19531.01|9
1633175350000|2021-10-02 11:49:10|19653.35|19533.35|19654.71|19534.71|19654.72|19534.72|19653.35|19533.35|8
1633175360000|2021-10-02 11:49:20|19654.65|19534.65|19653.52|19533.52|19654.82|19534.82|19653.52|19533.52|9
1633175370000|2021-10-02 11:49:30|19653.68|19533.68|19651.75|19531.75|19653.87|19533.87|19651.75|19531.75|10
1633175380000|2021-10-02 11:49:40|19651.69|19531.69|19651.25|19531.25|19652.02|19532.02|19650.54|19530.54|10
1633175390000|2021-10-02 11:49:50|19650.56|19530.56|19647.84|19527.84|19650.56|19530.56|19647.84|19527.84|10
1633175400000|2021-10-02 11:50:00|19647.77|19527.77|19648.11|19528.11|19648.45|19528.45|19647.62|19527.62|7
1633175410000|2021-10-02 11:50:10|19648.34|19528.34|19644.75|19524.75|19648.34|19528.34|19644.75|19524.75|10
1633175420000|2021-10-02 11:50:20|19644.23|19524.23|19642.17|19522.17|19644.74|19524.74|19642.17|19522.17|10
1633175430000|2021-10-02 11:50:30|19642.37|19522.37|19641.45|19521.45|19643|19523|19641.45|19521.45|10
1633175440000|2021-10-02 11:50:40|19641.66|19521.66|19639.72|19519.72|19641.66|19521.66|19639.72|19519.72|10
1633175450000|2021-10-02 11:50:50|19638.96|19518.96|19637.96|19517.96|19639.14|19519.14|19637.84|19517.84|9
1633175460000|2021-10-02 11:51:00|19636.25|19516.25|19635.58|19515.58|19636.25|19516.25|19635.47|19515.47|8
1633175470000|2021-10-02 11:51:10|19635.41|19515.41|19635.39|19515.39|19635.84|19515.84|19635.28|19515.28|9
1633175480000|2021-10-02 11:51:20|19635.38|19515.38|19635.94|19515.94|19635.94|19515.94|19635.27|19515.27|8
1633175490000|2021-10-02 11:51:30|19635.75|19515.75|19636.84|19516.84|19636.84|19516.84|19635.72|19515.72|10
1633175500000|2021-10-02 11:51:40|19636.42|19516.42|19637.96|19517.96|19638.31|19518.31|19636.42|19516.42|10
1633175510000|2021-10-02 11:51:50|19638.39|19518.39|19643.14|19523.14|19643.14|19523.14|19637.63|19517.63|10
1633175520000|2021-10-02 11:52:00|19644.66|19524.66|19646.04|19526.04|19646.8|19526.8|19644.66|19524.66|10
1633175530000|2021-10-02 11:52:10|19646.07|19526.07|19647.73|19527.73|19647.81|19527.81|19646|19526|9
1633175540000|2021-10-02 11:52:20|19647.57|19527.57|19652.09|19532.09|19652.09|19532.09|19647.57|19527.57|8
1633175550000|2021-10-02 11:52:30|19652.54|19532.54|19657.23|19537.23|19657.52|19537.52|19652.54|19532.54|10
1633175560000|2021-10-02 11:52:40|19658.52|19538.52|19659.19|19539.19|19660.07|19540.07|19658.52|19538.52|10
1633175570000|2021-10-02 11:52:50|19659.4|19539.4|19660.13|19540.13|19660.13|19540.13|19659.3|19539.3|9
1633175580000|2021-10-02 11:53:00|19660.25|19540.25|19665.33|19545.33|19665.96|19545.96|19660.25|19540.25|8
1633175590000|2021-10-02 11:53:10|19665.13|19545.13|19667.05|19547.05|19667.05|19547.05|19665.09|19545.09|10
1633175600000|2021-10-02 11:53:20|19666.93|19546.93|19669.01|19549.01|19669.01|19549.01|19666.66|19546.66|10
1633175610000|2021-10-02 11:53:30|19668.85|19548.85|19667.05|19547.05|19668.85|19548.85|19667.05|19547.05|8
1633175620000|2021-10-02 11:53:40|19666.94|19546.94|19665.77|19545.77|19667.65|19547.65|19665.77|19545.77|10
1633175630000|2021-10-02 11:53:50|19665.98|19545.98|19664.94|19544.94|19665.98|19545.98|19664.23|19544.23|10
1633175640000|2021-10-02 11:54:00|19664.99|19544.99|19666.07|19546.07|19666.07|19546.07|19663.88|19543.88|10
1633175650000|2021-10-02 11:54:10|19666.23|19546.23|19669.17|19549.17|19669.17|19549.17|19666.13|19546.13|10
1633175660000|2021-10-02 11:54:20|19669.18|19549.18|19668.92|19548.92|19669.2|19549.2|19668.92|19548.92|10
1633175670000|2021-10-02 11:54:30|19669.6|19549.6|19670.17|19550.17|19670.17|19550.17|19669.34|19549.34|10
1633175680000|2021-10-02 11:54:40|19670.22|19550.22|19671.37|19551.37|19671.37|19551.37|19669.8|19549.8|9
1633175690000|2021-10-02 11:54:50|19672.29|19552.29|19674.3|19554.3|19674.52|19554.52|19672.29|19552.29|10
1633175700000|2021-10-02 11:55:00|19674.33|19554.33|19677.61|19557.61|19677.61|19557.61|19674.33|19554.33|9
1633175710000|2021-10-02 11:55:10|19679.06|19559.06|19679.27|19559.27|19679.27|19559.27|19677.83|19557.83|10
1633175720000|2021-10-02 11:55:20|19679.06|19559.06|19681.93|19561.93|19682.21|19562.21|19678.93|19558.93|9
1633175730000|2021-10-02 11:55:30|19682.63|19562.63|19683.55|19563.55|19683.55|19563.55|19682.22|19562.22|10
1633175740000|2021-10-02 11:55:40|19683.15|19563.15|19680.56|19560.56|19683.15|19563.15|19680.56|19560.56|9
1633175750000|2021-10-02 11:55:50|19680.39|19560.39|19677.77|19557.77|19680.39|19560.39|19677.77|19557.77|10
1633175760000|2021-10-02 11:56:00|19677.04|19557.04|19676.54|19556.54|19677.04|19557.04|19676.15|19556.15|10
1633175770000|2021-10-02 11:56:10|19676.5|19556.5|19676.7|19556.7|19677.16|19557.16|19676.43|19556.43|9
1633175780000|2021-10-02 11:56:20|19676.78|19556.78|19674.34|19554.34|19676.82|19556.82|19674.34|19554.34|10
1633175790000|2021-10-02 11:56:30|19674.32|19554.32|19671.87|19551.87|19674.32|19554.32|19671.87|19551.87|9
1633175800000|2021-10-02 11:56:40|19671.99|19551.99|19670.64|19550.64|19671.99|19551.99|19670.64|19550.64|8
1633175810000|2021-10-02 11:56:50|19670.7|19550.7|19670.95|19550.95|19670.97|19550.97|19670.57|19550.57|8
1633175820000|2021-10-02 11:57:00|19671.02|19551.02|19672.88|19552.88|19673.41|19553.41|19670.89|19550.89|10
1633175830000|2021-10-02 11:57:10|19672.6|19552.6|19671.97|19551.97|19672.6|19552.6|19671.41|19551.41|10
1633175840000|2021-10-02 11:57:20|19671.9|19551.9|19671.96|19551.96|19672.28|19552.28|19671.88|19551.88|9
1633175850000|2021-10-02 11:57:30|19671.95|19551.95|19674.2|19554.2|19674.3|19554.3|19671.95|19551.95|8
1633175860000|2021-10-02 11:57:40|19674.49|19554.49|19674.71|19554.71|19675.26|19555.26|19674.49|19554.49|8
1633175870000|2021-10-02 11:57:50|19674.72|19554.72|19674.7|19554.7|19674.91|19554.91|19674.55|19554.55|7
1633175880000|2021-10-02 11:58:00|19674.68|19554.68|19674.34|19554.34|19674.69|19554.69|19674.34|19554.34|6
1633175890000|2021-10-02 11:58:10|19674.7|19554.7|19676.05|19556.05|19677.51|19557.51|19674.7|19554.7|10
1633175900000|2021-10-02 11:58:20|19675.34|19555.34|19673.08|19553.08|19675.34|19555.34|19673.08|19553.08|10
1633175910000|2021-10-02 11:58:30|19672.65|19552.65|19672.62|19552.62|19673.41|19553.41|19672.27|19552.27|8
1633175920000|2021-10-02 11:58:40|19672.51|19552.51|19671.63|19551.63|19672.86|19552.86|19671.63|19551.63|7
1633175930000|2021-10-02 11:58:50|19670.85|19550.85|19670.01|19550.01|19670.88|19550.88|19670.01|19550.01|9
1633175940000|2021-10-02 11:59:00|19670.04|19550.04|19670.57|19550.57|19670.57|19550.57|19669.29|19549.29|10
1633175950000|2021-10-02 11:59:10|19671.01|19551.01|19673.77|19553.77|19674.05|19554.05|19671.01|19551.01|10
1633175960000|2021-10-02 11:59:20|19674.48|19554.48|19675.53|19555.53|19675.53|19555.53|19674.42|19554.42|9
1633175970000|2021-10-02 11:59:30|19675.77|19555.77|19676.33|19556.33|19676.43|19556.43|19675.77|19555.77|9
1633175980000|2021-10-02 11:59:40|19676.64|19556.64|19678.48|19558.48|19679.54|19559.54|19676.64|19556.64|10
1633175990000|2021-10-02 11:59:50|19678.51|19558.51|19678.47|19558.47|19678.51|19558.51|19677.64|19557.64|7
1633176000000|2021-10-02 12:00:00|19678.17|19558.17|19678.74|19558.74|19678.99|19558.99|19678|19558|9
1633176010000|2021-10-02 12:00:10|19679.25|19559.25|19679.75|19559.75|19679.97|19559.97|19679.23|19559.23|8
1633176020000|2021-10-02 12:00:20|19679.46|19559.46|19675.74|19555.74|19679.46|19559.46|19675.74|19555.74|10
1633176030000|2021-10-02 12:00:30|19675.02|19555.02|19671.69|19551.69|19675.02|19555.02|19671.24|19551.24|10
1633176040000|2021-10-02 12:00:40|19672.23|19552.23|19673.23|19553.23|19673.23|19553.23|19671.58|19551.58|9
1633176050000|2021-10-02 12:00:50|19673.34|19553.34|19674.54|19554.54|19674.54|19554.54|19673.34|19553.34|10
1633176060000|2021-10-02 12:01:00|19675.12|19555.12|19676.43|19556.43|19676.66|19556.66|19675.12|19555.12|10
1633176070000|2021-10-02 12:01:10|19677.17|19557.17|19680.98|19560.98|19680.98|19560.98|19677.17|19557.17|10
1633176080000|2021-10-02 12:01:20|19681.29|19561.29|19683.18|19563.18|19683.18|19563.18|19681.29|19561.29|9
1633176090000|2021-10-02 12:01:30|19683.59|19563.59|19683.92|19563.92|19684.48|19564.48|19683.58|19563.58|10
1633176100000|2021-10-02 12:01:40|19683.7|19563.7|19684.97|19564.97|19684.97|19564.97|19683.07|19563.07|10
1633176110000|2021-10-02 12:01:50|19685.14|19565.14|19685.38|19565.38|19685.38|19565.38|19684.87|19564.87|10
1633176120000|2021-10-02 12:02:00|19685.49|19565.49|19685.02|19565.02|19685.49|19565.49|19683.92|19563.92|10
1633176130000|2021-10-02 12:02:10|19685.09|19565.09|19686.12|19566.12|19686.62|19566.62|19684.97|19564.97|10
1633176140000|2021-10-02 12:02:20|19686.14|19566.14|19686.31|19566.31|19686.66|19566.66|19686.1|19566.1|10
1633176150000|2021-10-02 12:02:30|19686.58|19566.58|19686.09|19566.09|19686.58|19566.58|19686.09|19566.09|10
1633176160000|2021-10-02 12:02:40|19686.48|19566.48|19690.93|19570.93|19690.93|19570.93|19686.48|19566.48|9
1633176170000|2021-10-02 12:02:50|19691.52|19571.52|19692.96|19572.96|19692.96|19572.96|19690.83|19570.83|10
1633176180000|2021-10-02 12:03:00|19693.46|19573.46|19696.81|19576.81|19696.81|19576.81|19693.45|19573.45|10
1633176190000|2021-10-02 12:03:10|19697.15|19577.15|19699.82|19579.82|19700.19|19580.19|19697.15|19577.15|9
1633176200000|2021-10-02 12:03:20|19699.94|19579.94|19700.13|19580.13|19700.13|19580.13|19698.46|19578.46|9
1633176210000|2021-10-02 12:03:30|19700.53|19580.53|19705.86|19585.86|19705.95|19585.95|19700.53|19580.53|10
1633176220000|2021-10-02 12:03:40|19708.33|19588.33|19714.33|19594.33|19714.85|19594.85|19708.33|19588.33|10
1633176230000|2021-10-02 12:03:50|19714.55|19594.55|19717.5|19597.5|19717.5|19597.5|19714.55|19594.55|10
1633176240000|2021-10-02 12:04:00|19718.84|19598.84|19718.86|19598.86|19720.08|19600.08|19718.84|19598.84|10
1633176250000|2021-10-02 12:04:10|19718.72|19598.72|19719.68|19599.68|19719.99|19599.99|19718.43|19598.43|10
1633176260000|2021-10-02 12:04:20|19719.67|19599.67|19719.71|19599.71|19720.43|19600.43|19718.95|19598.95|9
1633176270000|2021-10-02 12:04:30|19719.73|19599.73|19717.53|19597.53|19719.73|19599.73|19717.53|19597.53|10
1633176280000|2021-10-02 12:04:40|19716.97|19596.97|19716.75|19596.75|19716.99|19596.99|19716.3|19596.3|10
1633176290000|2021-10-02 12:04:50|19717.21|19597.21|19716.36|19596.36|19717.21|19597.21|19715.19|19595.19|10
1633176300000|2021-10-02 12:05:00|19715.79|19595.79|19717.36|19597.36|19717.36|19597.36|19715.79|19595.79|10
1633176310000|2021-10-02 12:05:10|19717.04|19597.04|19715.59|19595.59|19717.44|19597.44|19715.59|19595.59|10
1633176320000|2021-10-02 12:05:20|19715.72|19595.72|19717.15|19597.15|19717.15|19597.15|19715.41|19595.41|10
1633176330000|2021-10-02 12:05:30|19717.21|19597.21|19713.57|19593.57|19717.42|19597.42|19713.57|19593.57|10
1633176340000|2021-10-02 12:05:40|19714.11|19594.11|19712.74|19592.74|19714.11|19594.11|19712.67|19592.67|9
1633176350000|2021-10-02 12:05:50|19712.37|19592.37|19708.32|19588.32|19713.13|19593.13|19708.32|19588.32|10
1633176360000|2021-10-02 12:06:00|19708|19588|19705.81|19585.81|19708|19588|19705.81|19585.81|10
1633176370000|2021-10-02 12:06:10|19705.66|19585.66|19703.96|19583.96|19705.66|19585.66|19703.96|19583.96|10
1633176380000|2021-10-02 12:06:20|19704.41|19584.41|19704.51|19584.51|19704.51|19584.51|19703.21|19583.21|10
1633176390000|2021-10-02 12:06:30|19703.29|19583.29|19703.91|19583.91|19703.91|19583.91|19702.76|19582.76|9
1633176400000|2021-10-02 12:06:40|19704.14|19584.14|19703.29|19583.29|19704.52|19584.52|19703.29|19583.29|9
1633176410000|2021-10-02 12:06:50|19702.85|19582.85|19699.56|19579.56|19702.85|19582.85|19699.56|19579.56|10
1633176420000|2021-10-02 12:07:00|19700.21|19580.21|19699.42|19579.42|19700.27|19580.27|19699.42|19579.42|10
1633176430000|2021-10-02 12:07:10|19699.46|19579.46|19699.9|19579.9|19699.92|19579.92|19699.26|19579.26|9
1633176440000|2021-10-02 12:07:20|19700.12|19580.12|19699.66|19579.66|19700.12|19580.12|19699.66|19579.66|9
1633176450000|2021-10-02 12:07:30|19699.62|19579.62|19697.52|19577.52|19699.62|19579.62|19697.52|19577.52|10
1633176460000|2021-10-02 12:07:40|19696.96|19576.96|19695.78|19575.78|19696.96|19576.96|19695.78|19575.78|9
1633176470000|2021-10-02 12:07:50|19695.87|19575.87|19692.16|19572.16|19695.87|19575.87|19692.16|19572.16|10
1633176480000|2021-10-02 12:08:00|19691.5|19571.5|19690.5|19570.5|19692.05|19572.05|19690.5|19570.5|8
1633176490000|2021-10-02 12:08:10|19691.13|19571.13|19689.74|19569.74|19691.13|19571.13|19689.57|19569.57|10
1633176500000|2021-10-02 12:08:20|19689.27|19569.27|19684.21|19564.21|19689.27|19569.27|19684.21|19564.21|10
1633176510000|2021-10-02 12:08:30|19683.35|19563.35|19682.13|19562.13|19683.35|19563.35|19681.93|19561.93|8
1633176520000|2021-10-02 12:08:40|19681.98|19561.98|19680.57|19560.57|19682.06|19562.06|19680.34|19560.34|10
1633176530000|2021-10-02 12:08:50|19680.05|19560.05|19679.36|19559.36|19680.38|19560.38|19679.03|19559.03|10
1633176540000|2021-10-02 12:09:00|19679.58|19559.58|19683.66|19563.66|19683.66|19563.66|19678.63|19558.63|9
1633176550000|2021-10-02 12:09:10|19683.28|19563.28|19684.81|19564.81|19684.81|19564.81|19683.28|19563.28|10
1633176560000|2021-10-02 12:09:20|19684.88|19564.88|19686.82|19566.82|19686.82|19566.82|19683.68|19563.68|9
1633176570000|2021-10-02 12:09:30|19687.25|19567.25|19688.97|19568.97|19688.97|19568.97|19686.99|19566.99|10
1633176580000|2021-10-02 12:09:40|19688.99|19568.99|19687.24|19567.24|19688.99|19568.99|19686.98|19566.98|10
1633176590000|2021-10-02 12:09:50|19688.35|19568.35|19687.53|19567.53|19688.83|19568.83|19687.43|19567.43|10
1633176600000|2021-10-02 12:10:00|19686.41|19566.41|19683.91|19563.91|19686.41|19566.41|19683.91|19563.91|9
1633176610000|2021-10-02 12:10:10|19683.75|19563.75|19682.22|19562.22|19683.75|19563.75|19681.4|19561.4|9
1633176620000|2021-10-02 12:10:20|19682.12|19562.12|19682.76|19562.76|19682.76|19562.76|19682.12|19562.12|8
1633176630000|2021-10-02 12:10:30|19682.75|19562.75|19681.26|19561.26|19682.75|19562.75|19681.26|19561.26|9
1633176640000|2021-10-02 12:10:40|19680.49|19560.49|19679.69|19559.69|19680.49|19560.49|19679|19559|8
1633176650000|2021-10-02 12:10:50|19679.31|19559.31|19678.3|19558.3|19679.37|19559.37|19678.08|19558.08|10
1633176660000|2021-10-02 12:11:00|19678.34|19558.34|19675.84|19555.84|19678.91|19558.91|19675.84|19555.84|9
1633176670000|2021-10-02 12:11:10|19675.94|19555.94|19672.71|19552.71|19675.94|19555.94|19672.71|19552.71|10
1633176680000|2021-10-02 12:11:20|19672.73|19552.73|19669.91|19549.91|19672.73|19552.73|19669.85|19549.85|10
1633176690000|2021-10-02 12:11:30|19668.72|19548.72|19664.5|19544.5|19668.72|19548.72|19664.5|19544.5|8
1633176700000|2021-10-02 12:11:40|19664.37|19544.37|19661.66|19541.66|19664.37|19544.37|19661.12|19541.12|10
1633176710000|2021-10-02 12:11:50|19660.94|19540.94|19657.33|19537.33|19660.94|19540.94|19657.33|19537.33|10
1633176720000|2021-10-02 12:12:00|19657.42|19537.42|19655.85|19535.85|19657.42|19537.42|19655.85|19535.85|8
1633176730000|2021-10-02 12:12:10|19656.09|19536.09|19654.01|19534.01|19656.09|19536.09|19654.01|19534.01|9
1633176740000|2021-10-02 12:12:20|19653.14|19533.14|19649.25|19529.25|19653.14|19533.14|19649.21|19529.21|10
1633176750000|2021-10-02 12:12:30|19649.23|19529.23|19649.31|19529.31|19649.31|19529.31|19648.72|19528.72|8
1633176760000|2021-10-02 12:12:40|19649.4|19529.4|19648.75|19528.75|19650.24|19530.24|19648.75|19528.75|9
1633176770000|2021-10-02 12:12:50|19648.8|19528.8|19648.86|19528.86|19649.3|19529.3|19648.54|19528.54|9
1633176780000|2021-10-02 12:13:00|19648.76|19528.76|19649.03|19529.03|19649.03|19529.03|19648.37|19528.37|7
1633176790000|2021-10-02 12:13:10|19649.13|19529.13|19650.07|19530.07|19650.07|19530.07|19649.13|19529.13|9
1633176800000|2021-10-02 12:13:20|19650.09|19530.09|19649.96|19529.96|19650.14|19530.14|19649.91|19529.91|7
1633176810000|2021-10-02 12:13:30|19649.87|19529.87|19648.32|19528.32|19649.92|19529.92|19648.32|19528.32|10
1633176820000|2021-10-02 12:13:40|19647.75|19527.75|19646.74|19526.74|19647.75|19527.75|19645.76|19525.76|10
1633176830000|2021-10-02 12:13:50|19646.13|19526.13|19644.73|19524.73|19646.51|19526.51|19644.65|19524.65|10
1633176840000|2021-10-02 12:14:00|19644.6|19524.6|19643.71|19523.71|19644.6|19524.6|19643.6|19523.6|10
1633176850000|2021-10-02 12:14:10|19643.61|19523.61|19645.78|19525.78|19646.07|19526.07|19643.55|19523.55|10
1633176860000|2021-10-02 12:14:20|19645.63|19525.63|19646.03|19526.03|19646.28|19526.28|19645.63|19525.63|10
1633176870000|2021-10-02 12:14:30|19645.93|19525.93|19643.84|19523.84|19645.93|19525.93|19643.74|19523.74|10
1633176880000|2021-10-02 12:14:40|19643.26|19523.26|19644.26|19524.26|19644.26|19524.26|19642.87|19522.87|10
1633176890000|2021-10-02 12:14:50|19644.36|19524.36|19646.3|19526.3|19646.3|19526.3|19644.21|19524.21|10
1633176900000|2021-10-02 12:15:00|19646.39|19526.39|19651.53|19531.53|19651.53|19531.53|19646.39|19526.39|9
1633176910000|2021-10-02 12:15:10|19653.5|19533.5|19657.52|19537.52|19657.64|19537.64|19653.49|19533.49|10
1633176920000|2021-10-02 12:15:20|19657.59|19537.59|19657.49|19537.49|19657.59|19537.59|19656.82|19536.82|8
1633176930000|2021-10-02 12:15:30|19658.73|19538.73|19660.62|19540.62|19661|19541|19658.66|19538.66|10
1633176940000|2021-10-02 12:15:40|19661.61|19541.61|19659.91|19539.91|19661.71|19541.71|19659.91|19539.91|10
1633176950000|2021-10-02 12:15:50|19660.12|19540.12|19660.79|19540.79|19660.79|19540.79|19659.88|19539.88|10
1633176960000|2021-10-02 12:16:00|19660.84|19540.84|19661.16|19541.16|19661.16|19541.16|19660.16|19540.16|9
1633176970000|2021-10-02 12:16:10|19661.06|19541.06|19663.52|19543.52|19663.81|19543.81|19660.75|19540.75|10
1633176980000|2021-10-02 12:16:20|19664.05|19544.05|19665.8|19545.8|19665.8|19545.8|19663.64|19543.64|10
1633176990000|2021-10-02 12:16:30|19665.83|19545.83|19665.92|19545.92|19666.08|19546.08|19665.12|19545.12|9
1633177000000|2021-10-02 12:16:40|19666.01|19546.01|19670.26|19550.26|19670.34|19550.34|19666.01|19546.01|9
1633177010000|2021-10-02 12:16:50|19670.45|19550.45|19674.01|19554.01|19674.06|19554.06|19670.45|19550.45|9
1633177020000|2021-10-02 12:17:00|19675.12|19555.12|19677.61|19557.61|19677.61|19557.61|19675.12|19555.12|10
1633177030000|2021-10-02 12:17:10|19677.69|19557.69|19678.23|19558.23|19678.23|19558.23|19677.57|19557.57|10
1633177040000|2021-10-02 12:17:20|19678.09|19558.09|19679.07|19559.07|19679.89|19559.89|19677.99|19557.99|10
1633177050000|2021-10-02 12:17:30|19679.29|19559.29|19678.04|19558.04|19679.29|19559.29|19678|19558|10
1633177060000|2021-10-02 12:17:40|19678.09|19558.09|19678.4|19558.4|19678.4|19558.4|19677.75|19557.75|9
1633177070000|2021-10-02 12:17:50|19678.19|19558.19|19678.54|19558.54|19678.82|19558.82|19678.19|19558.19|10
1633177080000|2021-10-02 12:18:00|19679.03|19559.03|19679.9|19559.9|19679.9|19559.9|19678.83|19558.83|10
1633177090000|2021-10-02 12:18:10|19679.52|19559.52|19680.77|19560.77|19680.94|19560.94|19679.48|19559.48|10
1633177100000|2021-10-02 12:18:20|19680.84|19560.84|19681.45|19561.45|19681.45|19561.45|19680.35|19560.35|10
1633177110000|2021-10-02 12:18:30|19681.68|19561.68|19683.74|19563.74|19684.32|19564.32|19681.68|19561.68|8
1633177120000|2021-10-02 12:18:40|19683.47|19563.47|19683.9|19563.9|19684|19564|19683.35|19563.35|10
1633177130000|2021-10-02 12:18:50|19684.13|19564.13|19688.6|19568.6|19688.61|19568.61|19684.09|19564.09|9
1633177140000|2021-10-02 12:19:00|19688.88|19568.88|19689.39|19569.39|19689.82|19569.82|19688.88|19568.88|9
1633177150000|2021-10-02 12:19:10|19689.52|19569.52|19689.93|19569.93|19689.93|19569.93|19689.35|19569.35|10
1633177160000|2021-10-02 12:19:20|19690.41|19570.41|19690.63|19570.63|19690.9|19570.9|19690.13|19570.13|10
1633177170000|2021-10-02 12:19:30|19690.3|19570.3|19689.35|19569.35|19690.3|19570.3|19689.24|19569.24|9
1633177180000|2021-10-02 12:19:40|19690.06|19570.06|19690.93|19570.93|19691.4|19571.4|19689.74|19569.74|10
1633177190000|2021-10-02 12:19:50|19690.49|19570.49|19688.74|19568.74|19690.49|19570.49|19688.66|19568.66|10
1633177200000|2021-10-02 12:20:00|19688.83|19568.83|19690.14|19570.14|19690.54|19570.54|19688.81|19568.81|9
1633177210000|2021-10-02 12:20:10|19690.17|19570.17|19690.4|19570.4|19690.51|19570.51|19690.14|19570.14|8
1633177220000|2021-10-02 12:20:20|19690.46|19570.46|19689.94|19569.94|19691.88|19571.88|19689.94|19569.94|10
1633177230000|2021-10-02 12:20:30|19689.3|19569.3|19690.12|19570.12|19690.24|19570.24|19688.68|19568.68|9
1633177240000|2021-10-02 12:20:40|19690.41|19570.41|19692.62|19572.62|19692.88|19572.88|19690.41|19570.41|10
1633177250000|2021-10-02 12:20:50|19692.54|19572.54|19695.18|19575.18|19695.18|19575.18|19692.54|19572.54|10
1633177260000|2021-10-02 12:21:00|19696.83|19576.83|19698.29|19578.29|19698.75|19578.75|19696.83|19576.83|10
1633177270000|2021-10-02 12:21:10|19698.36|19578.36|19699.93|19579.93|19699.96|19579.96|19698.36|19578.36|9
1633177280000|2021-10-02 12:21:20|19700.02|19580.02|19701.36|19581.36|19701.36|19581.36|19699.93|19579.93|10
1633177290000|2021-10-02 12:21:30|19701.35|19581.35|19702.79|19582.79|19702.79|19582.79|19701.27|19581.27|9
1633177300000|2021-10-02 12:21:40|19702.87|19582.87|19703.96|19583.96|19704|19584|19702.87|19582.87|10
1633177310000|2021-10-02 12:21:50|19704.17|19584.17|19703.31|19583.31|19704.72|19584.72|19703.31|19583.31|10
1633177320000|2021-10-02 12:22:00|19703.57|19583.57|19702.31|19582.31|19703.57|19583.57|19701.79|19581.79|10
1633177330000|2021-10-02 12:22:10|19702.2|19582.2|19702|19582|19703.17|19583.17|19701.79|19581.79|10
1633177340000|2021-10-02 12:22:20|19702.48|19582.48|19701.25|19581.25|19702.48|19582.48|19701.22|19581.22|8
1633177350000|2021-10-02 12:22:30|19701.42|19581.42|19700.1|19580.1|19701.42|19581.42|19700.1|19580.1|10
1633177360000|2021-10-02 12:22:40|19698.41|19578.41|19698.48|19578.48|19698.52|19578.52|19698.26|19578.26|9
1633177370000|2021-10-02 12:22:50|19698.49|19578.49|19699.17|19579.17|19699.71|19579.71|19698.49|19578.49|8
1633177380000|2021-10-02 12:23:00|19699.16|19579.16|19698.26|19578.26|19699.24|19579.24|19698.12|19578.12|9
1633177390000|2021-10-02 12:23:10|19698.23|19578.23|19698.18|19578.18|19698.52|19578.52|19698.07|19578.07|9
1633177400000|2021-10-02 12:23:20|19697.42|19577.42|19696.01|19576.01|19697.42|19577.42|19696.01|19576.01|8
1633177410000|2021-10-02 12:23:30|19696.29|19576.29|19694.85|19574.85|19696.29|19576.29|19694.18|19574.18|10
1633177420000|2021-10-02 12:23:40|19694.81|19574.81|19695.68|19575.68|19695.68|19575.68|19694.68|19574.68|10
1633177430000|2021-10-02 12:23:50|19695.27|19575.27|19694.08|19574.08|19695.31|19575.31|19693.94|19573.94|10
1633177440000|2021-10-02 12:24:00|19693.98|19573.98|19693.64|19573.64|19694.07|19574.07|19693.64|19573.64|9
1633177450000|2021-10-02 12:24:10|19693.74|19573.74|19694.14|19574.14|19694.59|19574.59|19693.69|19573.69|10
1633177460000|2021-10-02 12:24:20|19695.34|19575.34|19690|19570|19695.34|19575.34|19690|19570|10
1633177470000|2021-10-02 12:24:30|19690.06|19570.06|19688.54|19568.54|19690.06|19570.06|19688.54|19568.54|9
1633177480000|2021-10-02 12:24:40|19688.46|19568.46|19688.16|19568.16|19688.64|19568.64|19687.43|19567.43|10
1633177490000|2021-10-02 12:24:50|19687.81|19567.81|19689.01|19569.01|19689.34|19569.34|19687.27|19567.27|8
1633177500000|2021-10-02 12:25:00|19688.95|19568.95|19691.83|19571.83|19691.83|19571.83|19688.95|19568.95|10
1633177510000|2021-10-02 12:25:10|19692.26|19572.26|19694.4|19574.4|19694.4|19574.4|19692.26|19572.26|10
1633177520000|2021-10-02 12:25:20|19694.2|19574.2|19695.94|19575.94|19697.05|19577.05|19694.2|19574.2|9
1633177530000|2021-10-02 12:25:30|19695.72|19575.72|19696.01|19576.01|19696.43|19576.43|19695.72|19575.72|10
1633177540000|2021-10-02 12:25:40|19696.02|19576.02|19696.3|19576.3|19696.63|19576.63|19696.02|19576.02|10
1633177550000|2021-10-02 12:25:50|19696.59|19576.59|19699.13|19579.13|19699.13|19579.13|19696.59|19576.59|10
1633177560000|2021-10-02 12:26:00|19699.03|19579.03|19699|19579|19699.03|19579.03|19698.08|19578.08|10
1633177570000|2021-10-02 12:26:10|19698.86|19578.86|19698.66|19578.66|19699.19|19579.19|19698.19|19578.19|10
1633177580000|2021-10-02 12:26:20|19698.49|19578.49|19696.98|19576.98|19698.49|19578.49|19696.85|19576.85|10
1633177590000|2021-10-02 12:26:30|19696.97|19576.97|19694.9|19574.9|19696.97|19576.97|19694.9|19574.9|10
1633177600000|2021-10-02 12:26:40|19694.79|19574.79|19694.35|19574.35|19695.2|19575.2|19694.35|19574.35|10
1633177610000|2021-10-02 12:26:50|19694.36|19574.36|19694|19574|19694.36|19574.36|19693.49|19573.49|10
1633177620000|2021-10-02 12:27:00|19693.85|19573.85|19693.04|19573.04|19693.89|19573.89|19692.7|19572.7|10
1633177630000|2021-10-02 12:27:10|19693.16|19573.16|19693.17|19573.17|19693.35|19573.35|19692.68|19572.68|10
1633177640000|2021-10-02 12:27:20|19693.24|19573.24|19694.1|19574.1|19694.24|19574.24|19693.24|19573.24|7
1633177650000|2021-10-02 12:27:30|19694.16|19574.16|19693.52|19573.52|19694.44|19574.44|19693.52|19573.52|9
1633177660000|2021-10-02 12:27:40|19693.83|19573.83|19688.66|19568.66|19693.83|19573.83|19688.66|19568.66|10
1633177670000|2021-10-02 12:27:50|19688.93|19568.93|19690.04|19570.04|19690.14|19570.14|19688.37|19568.37|10
1633177680000|2021-10-02 12:28:00|19690.25|19570.25|19690.57|19570.57|19690.57|19570.57|19690.03|19570.03|9
1633177690000|2021-10-02 12:28:10|19690.83|19570.83|19692.41|19572.41|19692.47|19572.47|19690.83|19570.83|10
1633177700000|2021-10-02 12:28:20|19692.43|19572.43|19692.29|19572.29|19692.55|19572.55|19692.29|19572.29|10
1633177710000|2021-10-02 12:28:30|19691.85|19571.85|19691.81|19571.81|19691.86|19571.86|19691.7|19571.7|9
1633177720000|2021-10-02 12:28:40|19691.94|19571.94|19690.64|19570.64|19692.09|19572.09|19690.38|19570.38|9
1633177730000|2021-10-02 12:28:50|19690.69|19570.69|19689.71|19569.71|19691.14|19571.14|19689.71|19569.71|10
1633177740000|2021-10-02 12:29:00|19689.48|19569.48|19691.12|19571.12|19691.12|19571.12|19689.48|19569.48|8
1633177750000|2021-10-02 12:29:10|19691.06|19571.06|19691.63|19571.63|19691.94|19571.94|19691.06|19571.06|9
1633177760000|2021-10-02 12:29:20|19691.6|19571.6|19690.39|19570.39|19691.6|19571.6|19689.88|19569.88|10
1633177770000|2021-10-02 12:29:30|19690.46|19570.46|19690.14|19570.14|19691.27|19571.27|19690.11|19570.11|8
1633177780000|2021-10-02 12:29:40|19689.91|19569.91|19689.63|19569.63|19689.94|19569.94|19689.32|19569.32|8
1633177790000|2021-10-02 12:29:50|19689.54|19569.54|19688.6|19568.6|19689.54|19569.54|19688.47|19568.47|9
1633177800000|2021-10-02 12:30:00|19688.35|19568.35|19687.5|19567.5|19689.93|19569.93|19687.5|19567.5|9
1633177810000|2021-10-02 12:30:10|19687.55|19567.55|19690.42|19570.42|19690.42|19570.42|19687.55|19567.55|9
1633177820000|2021-10-02 12:30:20|19690.16|19570.16|19691.33|19571.33|19691.94|19571.94|19690.16|19570.16|10
1633177830000|2021-10-02 12:30:30|19691.11|19571.11|19690.92|19570.92|19691.61|19571.61|19690.92|19570.92|9
1633177840000|2021-10-02 12:30:40|19691.38|19571.38|19691.61|19571.61|19691.86|19571.86|19691.23|19571.23|9
1633177850000|2021-10-02 12:30:50|19692.03|19572.03|19695.58|19575.58|19695.58|19575.58|19691.81|19571.81|10
1633177860000|2021-10-02 12:31:00|19695.63|19575.63|19698.88|19578.88|19699.05|19579.05|19695.63|19575.63|10
1633177870000|2021-10-02 12:31:10|19699.01|19579.01|19700.69|19580.69|19700.69|19580.69|19699.01|19579.01|10
1633177880000|2021-10-02 12:31:20|19700.97|19580.97|19705.36|19585.36|19706.3|19586.3|19700.97|19580.97|10
1633177890000|2021-10-02 12:31:30|19705.7|19585.7|19706.19|19586.19|19706.69|19586.69|19705.7|19585.7|10
1633177900000|2021-10-02 12:31:40|19706.8|19586.8|19709.1|19589.1|19709.14|19589.14|19706.8|19586.8|10
1633177910000|2021-10-02 12:31:50|19708.7|19588.7|19716.38|19596.38|19716.38|19596.38|19708.7|19588.7|10
1633177920000|2021-10-02 12:32:00|19716.57|19596.57|19719.36|19599.36|19719.36|19599.36|19716.17|19596.17|10
1633177930000|2021-10-02 12:32:10|19719.89|19599.89|19718.09|19598.09|19719.89|19599.89|19718.09|19598.09|10
1633177940000|2021-10-02 12:32:20|19717.96|19597.96|19716.65|19596.65|19717.96|19597.96|19716.65|19596.65|8
1633177950000|2021-10-02 12:32:30|19716.49|19596.49|19715.56|19595.56|19716.49|19596.49|19715.55|19595.55|9
1633177960000|2021-10-02 12:32:40|19715.67|19595.67|19712.8|19592.8|19715.67|19595.67|19712.8|19592.8|9
1633177970000|2021-10-02 12:32:50|19712.99|19592.99|19710.45|19590.45|19712.99|19592.99|19710.45|19590.45|10
1633177980000|2021-10-02 12:33:00|19710.05|19590.05|19709.25|19589.25|19710.05|19590.05|19708.49|19588.49|9
1633177990000|2021-10-02 12:33:10|19709.28|19589.28|19707.63|19587.63|19709.28|19589.28|19707.61|19587.61|10
1633178000000|2021-10-02 12:33:20|19707.71|19587.71|19707.47|19587.47|19707.86|19587.86|19707.29|19587.29|9
1633178010000|2021-10-02 12:33:30|19706.78|19586.78|19704.18|19584.18|19706.78|19586.78|19704.18|19584.18|10
1633178020000|2021-10-02 12:33:40|19703.7|19583.7|19700.42|19580.42|19703.7|19583.7|19700.42|19580.42|8
1633178030000|2021-10-02 12:33:50|19700.24|19580.24|19699.33|19579.33|19700.24|19580.24|19699.33|19579.33|9
1633178040000|2021-10-02 12:34:00|19699.01|19579.01|19696.82|19576.82|19699.21|19579.21|19696.76|19576.76|10
1633178050000|2021-10-02 12:34:10|19697.38|19577.38|19698.16|19578.16|19698.16|19578.16|19697.13|19577.13|9
1633178060000|2021-10-02 12:34:20|19697.77|19577.77|19694.79|19574.79|19697.77|19577.77|19694.79|19574.79|8
1633178070000|2021-10-02 12:34:30|19694.35|19574.35|19693.54|19573.54|19694.36|19574.36|19693.19|19573.19|9
1633178080000|2021-10-02 12:34:40|19693.53|19573.53|19692.81|19572.81|19693.69|19573.69|19692.81|19572.81|10
1633178090000|2021-10-02 12:34:50|19692.68|19572.68|19692.46|19572.46|19693.13|19573.13|19692.44|19572.44|9
1633178100000|2021-10-02 12:35:00|19692.55|19572.55|19690.71|19570.71|19692.74|19572.74|19690.71|19570.71|10
1633178110000|2021-10-02 12:35:10|19690.41|19570.41|19688.79|19568.79|19690.41|19570.41|19688.05|19568.05|9
1633178120000|2021-10-02 12:35:20|19688.96|19568.96|19687.05|19567.05|19688.96|19568.96|19686.9|19566.9|9
1633178130000|2021-10-02 12:35:30|19686.45|19566.45|19682.94|19562.94|19686.45|19566.45|19682.94|19562.94|10
1633178140000|2021-10-02 12:35:40|19682.69|19562.69|19680.88|19560.88|19682.69|19562.69|19680.88|19560.88|10
1633178150000|2021-10-02 12:35:50|19680.13|19560.13|19676.39|19556.39|19680.13|19560.13|19676.09|19556.09|10
1633178160000|2021-10-02 12:36:00|19676.35|19556.35|19676.21|19556.21|19676.35|19556.35|19675.69|19555.69|9
1633178170000|2021-10-02 12:36:10|19676.62|19556.62|19675.63|19555.63|19676.62|19556.62|19675.63|19555.63|10
1633178180000|2021-10-02 12:36:20|19675.14|19555.14|19675.05|19555.05|19675.96|19555.96|19674.93|19554.93|9
1633178190000|2021-10-02 12:36:30|19675.09|19555.09|19675.28|19555.28|19675.49|19555.49|19674.93|19554.93|10
1633178200000|2021-10-02 12:36:40|19675.23|19555.23|19671.63|19551.63|19675.23|19555.23|19671.63|19551.63|9
1633178210000|2021-10-02 12:36:50|19671.66|19551.66|19671.09|19551.09|19672.13|19552.13|19671.08|19551.08|10
1633178220000|2021-10-02 12:37:00|19670.63|19550.63|19667.69|19547.69|19670.78|19550.78|19666.67|19546.67|9
1633178230000|2021-10-02 12:37:10|19667.44|19547.44|19663.52|19543.52|19667.44|19547.44|19663.28|19543.28|10
1633178240000|2021-10-02 12:37:20|19662.75|19542.75|19661.18|19541.18|19662.75|19542.75|19661.18|19541.18|8
1633178250000|2021-10-02 12:37:30|19663.04|19543.04|19665.17|19545.17|19665.17|19545.17|19663.04|19543.04|9
1633178260000|2021-10-02 12:37:40|19666.92|19546.92|19666.59|19546.59|19667.63|19547.63|19666.59|19546.59|10
1633178270000|2021-10-02 12:37:50|19666.78|19546.78|19667.29|19547.29|19667.56|19547.56|19666.69|19546.69|7
1633178280000|2021-10-02 12:38:00|19667.39|19547.39|19667.59|19547.59|19667.59|19547.59|19665.42|19545.42|10
1633178290000|2021-10-02 12:38:10|19667.85|19547.85|19670.03|19550.03|19670.03|19550.03|19667.85|19547.85|10
1633178300000|2021-10-02 12:38:20|19670.05|19550.05|19670.61|19550.61|19670.99|19550.99|19670.05|19550.05|9
1633178310000|2021-10-02 12:38:30|19670.71|19550.71|19668.77|19548.77|19670.71|19550.71|19668.77|19548.77|10
1633178320000|2021-10-02 12:38:40|19668.7|19548.7|19669.66|19549.66|19669.66|19549.66|19668.7|19548.7|8
1633178330000|2021-10-02 12:38:50|19669.43|19549.43|19669.23|19549.23|19670|19550|19669.23|19549.23|10
1633178340000|2021-10-02 12:39:00|19669.24|19549.24|19669.79|19549.79|19669.79|19549.79|19668.96|19548.96|10
1633178350000|2021-10-02 12:39:10|19669.68|19549.68|19669.56|19549.56|19670.36|19550.36|19669.06|19549.06|10
1633178360000|2021-10-02 12:39:20|19669.89|19549.89|19671.81|19551.81|19671.99|19551.99|19669.67|19549.67|10
1633178370000|2021-10-02 12:39:30|19672.11|19552.11|19678.12|19558.12|19678.12|19558.12|19672.11|19552.11|9
1633178380000|2021-10-02 12:39:40|19677.99|19557.99|19681.04|19561.04|19681.04|19561.04|19677.99|19557.99|10
1633178390000|2021-10-02 12:39:50|19680.96|19560.96|19683.16|19563.16|19683.4|19563.4|19680.96|19560.96|10
1633178400000|2021-10-02 12:40:00|19683.76|19563.76|19686.84|19566.84|19686.84|19566.84|19683.66|19563.66|10
1633178410000|2021-10-02 12:40:10|19686.93|19566.93|19687.02|19567.02|19687.08|19567.08|19686.78|19566.78|9
1633178420000|2021-10-02 12:40:20|19687.36|19567.36|19687.81|19567.81|19687.81|19567.81|19687.36|19567.36|5
1633178430000|2021-10-02 12:40:30|19687.96|19567.96|19685.75|19565.75|19688.86|19568.86|19685.75|19565.75|10
1633178440000|2021-10-02 12:40:40|19685.48|19565.48|19687.85|19567.85|19687.85|19567.85|19685.21|19565.21|8
1633178450000|2021-10-02 12:40:50|19688.19|19568.19|19690.02|19570.02|19690.02|19570.02|19687.89|19567.89|9
1633178460000|2021-10-02 12:41:00|19689.69|19569.69|19689.83|19569.83|19690.02|19570.02|19689.29|19569.29|9
1633178470000|2021-10-02 12:41:10|19689.47|19569.47|19694.17|19574.17|19694.17|19574.17|19689.47|19569.47|9
1633178480000|2021-10-02 12:41:20|19694.9|19574.9|19697.79|19577.79|19697.79|19577.79|19694.9|19574.9|10
1633178490000|2021-10-02 12:41:30|19697.57|19577.57|19701.01|19581.01|19701.01|19581.01|19697.57|19577.57|10
1633178500000|2021-10-02 12:41:40|19701.11|19581.11|19706.58|19586.58|19706.58|19586.58|19701.11|19581.11|10
1633178510000|2021-10-02 12:41:50|19706.72|19586.72|19708.59|19588.59|19708.59|19588.59|19706.72|19586.72|10
1633178520000|2021-10-02 12:42:00|19709.54|19589.54|19715.22|19595.22|19715.22|19595.22|19709.54|19589.54|10
1633178530000|2021-10-02 12:42:10|19715.02|19595.02|19716.38|19596.38|19716.38|19596.38|19714.96|19594.96|10
1633178540000|2021-10-02 12:42:20|19716.04|19596.04|19714.49|19594.49|19716.08|19596.08|19714.49|19594.49|10
1633178550000|2021-10-02 12:42:30|19714.01|19594.01|19712.42|19592.42|19714.15|19594.15|19712.42|19592.42|9
1633178560000|2021-10-02 12:42:40|19712.07|19592.07|19709.74|19589.74|19712.07|19592.07|19709.74|19589.74|9
1633178570000|2021-10-02 12:42:50|19709.94|19589.94|19710.34|19590.34|19710.5|19590.5|19709.62|19589.62|10
1633178580000|2021-10-02 12:43:00|19710.48|19590.48|19710.27|19590.27|19710.48|19590.48|19709.7|19589.7|9
1633178590000|2021-10-02 12:43:10|19710.1|19590.1|19706.5|19586.5|19710.12|19590.12|19706.35|19586.35|9
1633178600000|2021-10-02 12:43:20|19706.64|19586.64|19705.31|19585.31|19706.64|19586.64|19705.31|19585.31|10
1633178610000|2021-10-02 12:43:30|19705.28|19585.28|19706.35|19586.35|19706.35|19586.35|19705.06|19585.06|9
1633178620000|2021-10-02 12:43:40|19706.55|19586.55|19706.82|19586.82|19707.17|19587.17|19706.41|19586.41|6
1633178630000|2021-10-02 12:43:50|19706.29|19586.29|19704.04|19584.04|19706.29|19586.29|19704.04|19584.04|10
1633178640000|2021-10-02 12:44:00|19704.13|19584.13|19704.52|19584.52|19704.6|19584.6|19704.01|19584.01|8
1633178650000|2021-10-02 12:44:10|19705.15|19585.15|19706.78|19586.78|19706.78|19586.78|19705.01|19585.01|8
1633178660000|2021-10-02 12:44:20|19707.26|19587.26|19709.54|19589.54|19709.54|19589.54|19706.37|19586.37|9
1633178670000|2021-10-02 12:44:30|19710.08|19590.08|19709.6|19589.6|19711.21|19591.21|19709.6|19589.6|10
1633178680000|2021-10-02 12:44:40|19709.75|19589.75|19709.75|19589.75|19710.5|19590.5|19709.01|19589.01|10
1633178690000|2021-10-02 12:44:50|19709.76|19589.76|19710.02|19590.02|19710.22|19590.22|19709.56|19589.56|9
1633178700000|2021-10-02 12:45:00|19710.39|19590.39|19711.87|19591.87|19712.19|19592.19|19710.32|19590.32|10
1633178710000|2021-10-02 12:45:10|19711.74|19591.74|19711.31|19591.31|19711.94|19591.94|19710.76|19590.76|10
1633178720000|2021-10-02 12:45:20|19710.87|19590.87|19709.26|19589.26|19711.2|19591.2|19709.26|19589.26|10
1633178730000|2021-10-02 12:45:30|19709.59|19589.59|19708.55|19588.55|19709.92|19589.92|19708.55|19588.55|9
1633178740000|2021-10-02 12:45:40|19707.85|19587.85|19708.39|19588.39|19708.94|19588.94|19707.85|19587.85|10
1633178750000|2021-10-02 12:45:50|19708.64|19588.64|19711.03|19591.03|19711.03|19591.03|19708.64|19588.64|9
1633178760000|2021-10-02 12:46:00|19711.57|19591.57|19715.48|19595.48|19715.61|19595.61|19711.57|19591.57|10
1633178770000|2021-10-02 12:46:10|19714.66|19594.66|19715.83|19595.83|19715.84|19595.84|19714.32|19594.32|10
1633178780000|2021-10-02 12:46:20|19715.79|19595.79|19717.93|19597.93|19717.96|19597.96|19715.79|19595.79|10
1633178790000|2021-10-02 12:46:30|19717.84|19597.84|19716.72|19596.72|19717.84|19597.84|19716.72|19596.72|9
1633158040000|2021-10-02 07:00:40|19597.62|19477.62|19594.59|19474.59|19597.62|19477.62|19594.59|19474.59|10
1633178800000|2021-10-02 12:46:40|19716.04|19596.04|19715.85|19595.85|19716.46|19596.46|19715.85|19595.85|10
1633178810000|2021-10-02 12:46:50|19715.46|19595.46|19715.27|19595.27|19715.48|19595.48|19715.01|19595.01|10
1633178820000|2021-10-02 12:47:00|19716.38|19596.38|19718.67|19598.67|19718.81|19598.81|19716.38|19596.38|10
1633158050000|2021-10-02 07:00:50|19593.86|19473.86|19592.16|19472.16|19593.86|19473.86|19591.96|19471.96|10
1633178830000|2021-10-02 12:47:10|19718.93|19598.93|19721.03|19601.03|19721.03|19601.03|19718.53|19598.53|10
1633158060000|2021-10-02 07:01:00|19591.99|19471.99|19591.29|19471.29|19591.99|19471.99|19590.7|19470.7|10
1633178840000|2021-10-02 12:47:20|19720.82|19600.82|19720.42|19600.42|19721.1|19601.1|19720.42|19600.42|10
1633178850000|2021-10-02 12:47:30|19720.51|19600.51|19717.44|19597.44|19720.51|19600.51|19717.44|19597.44|10
1633158070000|2021-10-02 07:01:10|19591.19|19471.19|19590.7|19470.7|19591.19|19471.19|19590.7|19470.7|10
1633178860000|2021-10-02 12:47:40|19717.52|19597.52|19718.28|19598.28|19718.34|19598.34|19717.12|19597.12|10
1633158080000|2021-10-02 07:01:20|19590.62|19470.62|19591.5|19471.5|19591.71|19471.71|19590.62|19470.62|10
1633178870000|2021-10-02 12:47:50|19718.24|19598.24|19718.52|19598.52|19718.7|19598.7|19718.24|19598.24|10
1633158090000|2021-10-02 07:01:30|19591.55|19471.55|19588.34|19468.34|19591.55|19471.55|19588.34|19468.34|10
1633178880000|2021-10-02 12:48:00|19718.61|19598.61|19717.14|19597.14|19719.27|19599.27|19717.14|19597.14|9
1633158100000|2021-10-02 07:01:40|19588.14|19468.14|19585.5|19465.5|19588.14|19468.14|19585.33|19465.33|7
1633178890000|2021-10-02 12:48:10|19717.16|19597.16|19717.78|19597.78|19717.78|19597.78|19716.93|19596.93|10
1633178900000|2021-10-02 12:48:20|19717.8|19597.8|19717.37|19597.37|19718.82|19598.82|19717.37|19597.37|10
1633158110000|2021-10-02 07:01:50|19585.44|19465.44|19583.79|19463.79|19585.44|19465.44|19583.79|19463.79|7
1633178910000|2021-10-02 12:48:30|19717.39|19597.39|19718.88|19598.88|19718.88|19598.88|19717.33|19597.33|10
1633158120000|2021-10-02 07:02:00|19584.16|19464.16|19585.07|19465.07|19585.07|19465.07|19584.16|19464.16|9
1633178920000|2021-10-02 12:48:40|19718.92|19598.92|19721.01|19601.01|19721.27|19601.27|19718.92|19598.92|9
1633178930000|2021-10-02 12:48:50|19722.06|19602.06|19723.91|19603.91|19724.97|19604.97|19722.06|19602.06|10
1633178940000|2021-10-02 12:49:00|19723.99|19603.99|19726.31|19606.31|19726.31|19606.31|19723.99|19603.99|9
1633178950000|2021-10-02 12:49:10|19726.35|19606.35|19727.13|19607.13|19727.56|19607.56|19726.35|19606.35|10
1633178960000|2021-10-02 12:49:20|19727.84|19607.84|19726.53|19606.53|19727.92|19607.92|19726.53|19606.53|9
1633178970000|2021-10-02 12:49:30|19726.54|19606.54|19725.01|19605.01|19726.68|19606.68|19725.01|19605.01|10
1633158130000|2021-10-02 07:02:10|19585.12|19465.12|19585.04|19465.04|19586.02|19466.02|19584.82|19464.82|10
1633178980000|2021-10-02 12:49:40|19724.68|19604.68|19724.4|19604.4|19724.68|19604.68|19723.83|19603.83|9
1633158140000|2021-10-02 07:02:20|19585.2|19465.2|19582.94|19462.94|19585.2|19465.2|19582.94|19462.94|10
1633178990000|2021-10-02 12:49:50|19724.45|19604.45|19724.07|19604.07|19724.45|19604.45|19723.54|19603.54|9
1633158150000|2021-10-02 07:02:30|19583.24|19463.24|19580.36|19460.36|19583.24|19463.24|19580.36|19460.36|9
1633179000000|2021-10-02 12:50:00|19724.53|19604.53|19725.11|19605.11|19725.52|19605.52|19724.44|19604.44|10
1633158160000|2021-10-02 07:02:40|19580.37|19460.37|19579.34|19459.34|19580.39|19460.39|19578.77|19458.77|8
1633179010000|2021-10-02 12:50:10|19725.61|19605.61|19725.69|19605.69|19726.46|19606.46|19725.61|19605.61|9
1633158170000|2021-10-02 07:02:50|19579.46|19459.46|19580.36|19460.36|19580.36|19460.36|19579.46|19459.46|9
1633179020000|2021-10-02 12:50:20|19725.54|19605.54|19725.63|19605.63|19726.12|19606.12|19725.54|19605.54|9
1633179030000|2021-10-02 12:50:30|19725.78|19605.78|19723.63|19603.63|19725.78|19605.78|19723.63|19603.63|10
1633179040000|2021-10-02 12:50:40|19723.22|19603.22|19721.94|19601.94|19723.4|19603.4|19721.93|19601.93|10
1633158180000|2021-10-02 07:03:00|19580.15|19460.15|19579.75|19459.75|19580.15|19460.15|19579.47|19459.47|9
1633179050000|2021-10-02 12:50:50|19722.3|19602.3|19721.53|19601.53|19722.3|19602.3|19721.42|19601.42|9
1633158190000|2021-10-02 07:03:10|19579.88|19459.88|19580.34|19460.34|19580.34|19460.34|19579.88|19459.88|9
1633179060000|2021-10-02 12:51:00|19721.42|19601.42|19721.47|19601.47|19721.67|19601.67|19720.76|19600.76|9
1633158200000|2021-10-02 07:03:20|19580.43|19460.43|19580.43|19460.43|19581.27|19461.27|19579.97|19459.97|9
1633179070000|2021-10-02 12:51:10|19721.36|19601.36|19721.99|19601.99|19722.11|19602.11|19721.36|19601.36|10
1633179080000|2021-10-02 12:51:20|19722.49|19602.49|19723.65|19603.65|19723.72|19603.72|19722.45|19602.45|10
1633179090000|2021-10-02 12:51:30|19723.91|19603.91|19723.23|19603.23|19724.51|19604.51|19723.23|19603.23|10
1633179100000|2021-10-02 12:51:40|19722.96|19602.96|19726.76|19606.76|19726.76|19606.76|19722.44|19602.44|9
1633158210000|2021-10-02 07:03:30|19580.71|19460.71|19581.12|19461.12|19581.36|19461.36|19580.71|19460.71|10
1633179110000|2021-10-02 12:51:50|19726.91|19606.91|19728.3|19608.3|19728.3|19608.3|19726.91|19606.91|7
1633158220000|2021-10-02 07:03:40|19581.28|19461.28|19583.73|19463.73|19583.73|19463.73|19581.28|19461.28|10
1633179120000|2021-10-02 12:52:00|19728.44|19608.44|19730.23|19610.23|19730.55|19610.55|19728.23|19608.23|9
1633158230000|2021-10-02 07:03:50|19583.95|19463.95|19585.09|19465.09|19585.09|19465.09|19583.92|19463.92|10
1633179130000|2021-10-02 12:52:10|19731.05|19611.05|19734.37|19614.37|19734.92|19614.92|19731.05|19611.05|9
1633158240000|2021-10-02 07:04:00|19584.95|19464.95|19585.85|19465.85|19585.85|19465.85|19584.17|19464.17|10
1633179140000|2021-10-02 12:52:20|19735.31|19615.31|19739.82|19619.82|19742.07|19622.07|19734.91|19614.91|10
1633179150000|2021-10-02 12:52:30|19739.88|19619.88|19738.37|19618.37|19740.35|19620.35|19738.31|19618.31|10
1633158250000|2021-10-02 07:04:10|19586.22|19466.22|19588.69|19468.69|19588.69|19468.69|19586.22|19466.22|9
1633179160000|2021-10-02 12:52:40|19738.23|19618.23|19738.55|19618.55|19739.23|19619.23|19737.99|19617.99|10
1633179170000|2021-10-02 12:52:50|19737.92|19617.92|19738.03|19618.03|19738.11|19618.11|19736.95|19616.95|10
1633158260000|2021-10-02 07:04:20|19589.03|19469.03|19589.89|19469.89|19589.89|19469.89|19589.03|19469.03|10
1633179180000|2021-10-02 12:53:00|19738.23|19618.23|19740.89|19620.89|19740.89|19620.89|19738.01|19618.01|7
1633158270000|2021-10-02 07:04:30|19590.08|19470.08|19589.88|19469.88|19590.73|19470.73|19589.81|19469.81|9
1633179190000|2021-10-02 12:53:10|19741.05|19621.05|19739.65|19619.65|19741.05|19621.05|19739.65|19619.65|8
1633158280000|2021-10-02 07:04:40|19590.22|19470.22|19591.04|19471.04|19591.1|19471.1|19590.13|19470.13|7
1633179200000|2021-10-02 12:53:20|19739.48|19619.48|19738.34|19618.34|19739.48|19619.48|19738.02|19618.02|9
1633158290000|2021-10-02 07:04:50|19591.06|19471.06|19596.07|19476.07|19596.21|19476.21|19590.76|19470.76|10
1633179210000|2021-10-02 12:53:30|19738.72|19618.72|19739.23|19619.23|19739.91|19619.91|19738.52|19618.52|10
1633179220000|2021-10-02 12:53:40|19738.26|19618.26|19733.86|19613.86|19738.26|19618.26|19733.86|19613.86|9
1633158300000|2021-10-02 07:05:00|19596.44|19476.44|19596.39|19476.39|19596.44|19476.44|19595.66|19475.66|9
1633179230000|2021-10-02 12:53:50|19734.2|19614.2|19735.39|19615.39|19735.39|19615.39|19733.96|19613.96|9
1633158310000|2021-10-02 07:05:10|19596.21|19476.21|19597.63|19477.63|19597.77|19477.77|19595.53|19475.53|10
1633179240000|2021-10-02 12:54:00|19735.49|19615.49|19734.59|19614.59|19735.49|19615.49|19734.47|19614.47|10
1633158320000|2021-10-02 07:05:20|19596.97|19476.97|19596.02|19476.02|19596.97|19476.97|19595.85|19475.85|8
1633179250000|2021-10-02 12:54:10|19734.32|19614.32|19736.9|19616.9|19736.9|19616.9|19734.32|19614.32|10
1633158330000|2021-10-02 07:05:30|19594.81|19474.81|19592.36|19472.36|19594.97|19474.97|19592.36|19472.36|10
1633179260000|2021-10-02 12:54:20|19737.71|19617.71|19736.83|19616.83|19737.89|19617.89|19736.68|19616.68|9
1633179270000|2021-10-02 12:54:30|19736.59|19616.59|19736.12|19616.12|19736.59|19616.59|19736|19616|10
1633158340000|2021-10-02 07:05:40|19592.49|19472.49|19591.91|19471.91|19592.49|19472.49|19591.85|19471.85|10
1633179280000|2021-10-02 12:54:40|19736.13|19616.13|19730.95|19610.95|19736.13|19616.13|19730.95|19610.95|10
1633179290000|2021-10-02 12:54:50|19731.3|19611.3|19726.6|19606.6|19731.3|19611.3|19726.52|19606.52|10
1633179300000|2021-10-02 12:55:00|19725.47|19605.47|19724.48|19604.48|19725.69|19605.69|19724.48|19604.48|10
1633158350000|2021-10-02 07:05:50|19591.5|19471.5|19589.64|19469.64|19591.5|19471.5|19588.4|19468.4|10
1633179310000|2021-10-02 12:55:10|19724.08|19604.08|19712.89|19592.89|19724.08|19604.08|19712.89|19592.89|9
1633179320000|2021-10-02 12:55:20|19713.25|19593.25|19712.26|19592.26|19713.25|19593.25|19712.01|19592.01|9
1633179330000|2021-10-02 12:55:30|19712|19592|19710.75|19590.75|19712.15|19592.15|19710.64|19590.64|10
1633179340000|2021-10-02 12:55:40|19710.44|19590.44|19711.52|19591.52|19711.59|19591.59|19710.35|19590.35|10
1633158360000|2021-10-02 07:06:00|19589.68|19469.68|19589.09|19469.09|19590.25|19470.25|19589.09|19469.09|10
1633179350000|2021-10-02 12:55:50|19711.51|19591.51|19710.3|19590.3|19711.72|19591.72|19710.07|19590.07|10
1633179360000|2021-10-02 12:56:00|19710.43|19590.43|19711.06|19591.06|19712.45|19592.45|19710.43|19590.43|10
1633158370000|2021-10-02 07:06:10|19589.11|19469.11|19590.32|19470.32|19590.47|19470.47|19589.11|19469.11|8
1633179370000|2021-10-02 12:56:10|19710.76|19590.76|19712.65|19592.65|19712.65|19592.65|19710.36|19590.36|9
1633158380000|2021-10-02 07:06:20|19589.45|19469.45|19588.4|19468.4|19589.45|19469.45|19588.27|19468.27|9
1633179380000|2021-10-02 12:56:20|19712.42|19592.42|19710.94|19590.94|19712.42|19592.42|19710.67|19590.67|9
1633179390000|2021-10-02 12:56:30|19710.9|19590.9|19710.54|19590.54|19710.95|19590.95|19710.33|19590.33|10
1633158390000|2021-10-02 07:06:30|19588.61|19468.61|19587.64|19467.64|19588.61|19468.61|19587.64|19467.64|9
1633179400000|2021-10-02 12:56:40|19710.6|19590.6|19711.5|19591.5|19711.54|19591.54|19710.6|19590.6|10
1633158400000|2021-10-02 07:06:40|19587.73|19467.73|19586.9|19466.9|19587.73|19467.73|19586.56|19466.56|9
1633179410000|2021-10-02 12:56:50|19710.79|19590.79|19710.72|19590.72|19710.79|19590.79|19710.06|19590.06|10
1633158410000|2021-10-02 07:06:50|19587.09|19467.09|19580.48|19460.48|19587.09|19467.09|19580.4|19460.4|8
1633179420000|2021-10-02 12:57:00|19710.83|19590.83|19712.64|19592.64|19712.64|19592.64|19710.83|19590.83|9
1633158420000|2021-10-02 07:07:00|19580.65|19460.65|19580.76|19460.76|19580.87|19460.87|19579.76|19459.76|8
1633179430000|2021-10-02 12:57:10|19712.94|19592.94|19713.23|19593.23|19713.45|19593.45|19712.07|19592.07|10
1633158430000|2021-10-02 07:07:10|19579.97|19459.97|19578.64|19458.64|19579.97|19459.97|19577.58|19457.58|10
1633179440000|2021-10-02 12:57:20|19712.91|19592.91|19712.9|19592.9|19713.22|19593.22|19712.65|19592.65|9
1633158440000|2021-10-02 07:07:20|19578.63|19458.63|19577.26|19457.26|19578.75|19458.75|19577.26|19457.26|9
1633179450000|2021-10-02 12:57:30|19712.69|19592.69|19713.17|19593.17|19713.17|19593.17|19712.69|19592.69|9
1633158450000|2021-10-02 07:07:30|19577.46|19457.46|19576.63|19456.63|19577.46|19457.46|19576.63|19456.63|7
1633179460000|2021-10-02 12:57:40|19712.91|19592.91|19712.92|19592.92|19712.92|19592.92|19712|19592|10
1633179470000|2021-10-02 12:57:50|19713.07|19593.07|19712.56|19592.56|19713.66|19593.66|19712.56|19592.56|8
1633158460000|2021-10-02 07:07:40|19576.66|19456.66|19576.49|19456.49|19576.85|19456.85|19576.2|19456.2|6
1633179480000|2021-10-02 12:58:00|19711.59|19591.59|19706.47|19586.47|19711.59|19591.59|19706.47|19586.47|9
1633158470000|2021-10-02 07:07:50|19575.6|19455.6|19575.59|19455.59|19575.6|19455.6|19575.28|19455.28|8
1633179490000|2021-10-02 12:58:10|19705.77|19585.77|19706.05|19586.05|19706.05|19586.05|19704.87|19584.87|10
1633179500000|2021-10-02 12:58:20|19705.83|19585.83|19705.34|19585.34|19705.83|19585.83|19705.19|19585.19|9
1633179510000|2021-10-02 12:58:30|19704.79|19584.79|19702.98|19582.98|19704.81|19584.81|19702.91|19582.91|9
1633158480000|2021-10-02 07:08:00|19575.28|19455.28|19574.23|19454.23|19575.28|19455.28|19574.22|19454.22|9
1633179520000|2021-10-02 12:58:40|19703.06|19583.06|19703.1|19583.1|19703.14|19583.14|19702.95|19582.95|7
1633179530000|2021-10-02 12:58:50|19703.45|19583.45|19704.71|19584.71|19704.71|19584.71|19703.45|19583.45|9
1633158490000|2021-10-02 07:08:10|19573.95|19453.95|19575.42|19455.42|19575.42|19455.42|19573.19|19453.19|10
1633179540000|2021-10-02 12:59:00|19704.68|19584.68|19703.29|19583.29|19705.06|19585.06|19703.24|19583.24|9
1633158500000|2021-10-02 07:08:20|19575.44|19455.44|19576.44|19456.44|19576.44|19456.44|19574.65|19454.65|10
1633179550000|2021-10-02 12:59:10|19703.27|19583.27|19705.77|19585.77|19705.77|19585.77|19703.27|19583.27|10
1633158510000|2021-10-02 07:08:30|19577.14|19457.14|19577.96|19457.96|19578.1|19458.1|19577.14|19457.14|10
1633179560000|2021-10-02 12:59:20|19706.01|19586.01|19708.13|19588.13|19708.69|19588.69|19706.01|19586.01|10
1633158520000|2021-10-02 07:08:40|19578.28|19458.28|19576.7|19456.7|19578.41|19458.41|19576.7|19456.7|10
1633179570000|2021-10-02 12:59:30|19707.81|19587.81|19707.73|19587.73|19708.02|19588.02|19707.62|19587.62|8
1633158530000|2021-10-02 07:08:50|19577.06|19457.06|19578.16|19458.16|19578.16|19458.16|19576.82|19456.82|8
1633179580000|2021-10-02 12:59:40|19707.35|19587.35|19705.16|19585.16|19707.35|19587.35|19705.16|19585.16|7
1633158540000|2021-10-02 07:09:00|19577.68|19457.68|19575.63|19455.63|19577.76|19457.76|19575.63|19455.63|10
1633179590000|2021-10-02 12:59:50|19705.09|19585.09|19704.88|19584.88|19705.3|19585.3|19704.85|19584.85|10
1633158550000|2021-10-02 07:09:10|19575.93|19455.93|19575.33|19455.33|19575.93|19455.93|19575.33|19455.33|9
1633179600000|2021-10-02 13:00:00|19704.8|19584.8|19704.1|19584.1|19704.8|19584.8|19703.9|19583.9|8
1633158560000|2021-10-02 07:09:20|19576.11|19456.11|19576.16|19456.16|19576.26|19456.26|19575.24|19455.24|10
1633179610000|2021-10-02 13:00:10|19704.11|19584.11|19703.03|19583.03|19704.11|19584.11|19702.43|19582.43|10
1633158570000|2021-10-02 07:09:30|19576.29|19456.29|19575.81|19455.81|19576.95|19456.95|19575.81|19455.81|9
1633179620000|2021-10-02 13:00:20|19704.11|19584.11|19707.81|19587.81|19707.81|19587.81|19704.11|19584.11|10
1633158580000|2021-10-02 07:09:40|19576.09|19456.09|19575.57|19455.57|19576.09|19456.09|19575.01|19455.01|9
1633179630000|2021-10-02 13:00:30|19707.96|19587.96|19710.08|19590.08|19710.26|19590.26|19707.96|19587.96|10
1633158590000|2021-10-02 07:09:50|19575.48|19455.48|19574.69|19454.69|19575.48|19455.48|19574.18|19454.18|9
1633179640000|2021-10-02 13:00:40|19709.87|19589.87|19711.12|19591.12|19711.28|19591.28|19709.87|19589.87|10
1633158600000|2021-10-02 07:10:00|19574.52|19454.52|19573.04|19453.04|19574.52|19454.52|19573.03|19453.03|9
1633179650000|2021-10-02 13:00:50|19711.13|19591.13|19712.48|19592.48|19712.48|19592.48|19711.13|19591.13|10
1633179660000|2021-10-02 13:01:00|19712.07|19592.07|19714.39|19594.39|19714.39|19594.39|19711.4|19591.4|9
1633158610000|2021-10-02 07:10:10|19573.84|19453.84|19570.26|19450.26|19574.16|19454.16|19570.26|19450.26|10
1633179670000|2021-10-02 13:01:10|19712.89|19592.89|19716.56|19596.56|19716.93|19596.93|19712.89|19592.89|9
1633158620000|2021-10-02 07:10:20|19570.04|19450.04|19568.94|19448.94|19570.04|19450.04|19568.71|19448.71|10
1633179680000|2021-10-02 13:01:20|19716.59|19596.59|19717.22|19597.22|19718.33|19598.33|19716.59|19596.59|10
1633179690000|2021-10-02 13:01:30|19716.8|19596.8|19714.14|19594.14|19716.8|19596.8|19714.14|19594.14|10
1633179700000|2021-10-02 13:01:40|19715|19595|19718.25|19598.25|19718.25|19598.25|19715|19595|10
1633179710000|2021-10-02 13:01:50|19719.53|19599.53|19720.12|19600.12|19720.36|19600.36|19719.53|19599.53|10
1633158630000|2021-10-02 07:10:30|19569.01|19449.01|19568.22|19448.22|19569.04|19449.04|19568.22|19448.22|10
1633179720000|2021-10-02 13:02:00|19719.95|19599.95|19719.09|19599.09|19719.95|19599.95|19719.04|19599.04|10
1633158640000|2021-10-02 07:10:40|19568.34|19448.34|19568.48|19448.48|19568.93|19448.93|19568.34|19448.34|9
1633179730000|2021-10-02 13:02:10|19719.1|19599.1|19718.18|19598.18|19719.18|19599.18|19717.59|19597.59|10
1633158650000|2021-10-02 07:10:50|19568.47|19448.47|19571.9|19451.9|19572.1|19452.1|19568.47|19448.47|7
1633179740000|2021-10-02 13:02:20|19718.12|19598.12|19715.94|19595.94|19718.12|19598.12|19715.94|19595.94|10
1633179750000|2021-10-02 13:02:30|19715.73|19595.73|19717.91|19597.91|19718.05|19598.05|19715.73|19595.73|10
1633179760000|2021-10-02 13:02:40|19717.73|19597.73|19718.55|19598.55|19718.55|19598.55|19717.41|19597.41|9
1633158660000|2021-10-02 07:11:00|19571.91|19451.91|19571.41|19451.41|19572.55|19452.55|19571.41|19451.41|10
1633179770000|2021-10-02 13:02:50|19718.52|19598.52|19716.27|19596.27|19718.52|19598.52|19716.14|19596.14|8
1633179780000|2021-10-02 13:03:00|19716.29|19596.29|19716.81|19596.81|19716.88|19596.88|19716.29|19596.29|9
1633179790000|2021-10-02 13:03:10|19716.79|19596.79|19717.39|19597.39|19717.9|19597.9|19716.79|19596.79|9
1633179800000|2021-10-02 13:03:20|19717.49|19597.49|19718.45|19598.45|19718.45|19598.45|19717.41|19597.41|9
1633179810000|2021-10-02 13:03:30|19718.26|19598.26|19721.03|19601.03|19721.09|19601.09|19718.26|19598.26|10
1633179820000|2021-10-02 13:03:40|19720.93|19600.93|19723.04|19603.04|19723.04|19603.04|19720.74|19600.74|10
1633179830000|2021-10-02 13:03:50|19723.91|19603.91|19725.25|19605.25|19725.28|19605.28|19723.82|19603.82|10
1633158670000|2021-10-02 07:11:10|19571.54|19451.54|19571.34|19451.34|19571.54|19451.54|19570.6|19450.6|10
1633179840000|2021-10-02 13:04:00|19725.32|19605.32|19726.12|19606.12|19726.23|19606.23|19725.18|19605.18|10
1633158680000|2021-10-02 07:11:20|19570.86|19450.86|19569.27|19449.27|19570.86|19450.86|19569.27|19449.27|10
1633179850000|2021-10-02 13:04:10|19726.01|19606.01|19725.76|19605.76|19726.01|19606.01|19725.44|19605.44|10
1633158690000|2021-10-02 07:11:30|19569.25|19449.25|19570.51|19450.51|19570.52|19450.52|19568.54|19448.54|10
1633179860000|2021-10-02 13:04:20|19725.72|19605.72|19725.42|19605.42|19726.08|19606.08|19725.18|19605.18|10
1633158700000|2021-10-02 07:11:40|19570.93|19450.93|19571.5|19451.5|19571.64|19451.64|19570.93|19450.93|9
1633179870000|2021-10-02 13:04:30|19726.63|19606.63|19726.89|19606.89|19727.25|19607.25|19726.36|19606.36|9
1633158710000|2021-10-02 07:11:50|19572.24|19452.24|19587.58|19467.58|19587.58|19467.58|19572.24|19452.24|9
1633179880000|2021-10-02 13:04:40|19726.97|19606.97|19727.77|19607.77|19727.87|19607.87|19726.92|19606.92|9
1633179890000|2021-10-02 13:04:50|19727.76|19607.76|19727.95|19607.95|19728.32|19608.32|19727.76|19607.76|10
1633179900000|2021-10-02 13:05:00|19727.98|19607.98|19726.04|19606.04|19727.98|19607.98|19726.02|19606.02|10
1633179910000|2021-10-02 13:05:10|19725.9|19605.9|19726.01|19606.01|19727.38|19607.38|19725.49|19605.49|9
1633158720000|2021-10-02 07:12:00|19589.8|19469.8|19595.31|19475.31|19595.31|19475.31|19589.8|19469.8|9
1633179920000|2021-10-02 13:05:20|19725.94|19605.94|19729.71|19609.71|19729.71|19609.71|19725.86|19605.86|10
1633179930000|2021-10-02 13:05:30|19729.85|19609.85|19728.73|19608.73|19730.35|19610.35|19728.73|19608.73|10
1633179940000|2021-10-02 13:05:40|19728.47|19608.47|19727.81|19607.81|19728.47|19608.47|19727.81|19607.81|9
1633179950000|2021-10-02 13:05:50|19727.39|19607.39|19727.06|19607.06|19727.6|19607.6|19727.06|19607.06|9
1633158730000|2021-10-02 07:12:10|19595.29|19475.29|19596.81|19476.81|19596.81|19476.81|19594.9|19474.9|10
1633179960000|2021-10-02 13:06:00|19727.21|19607.21|19728.71|19608.71|19728.9|19608.9|19727.19|19607.19|10
1633179970000|2021-10-02 13:06:10|19729.28|19609.28|19731.31|19611.31|19731.31|19611.31|19728.96|19608.96|10
1633158740000|2021-10-02 07:12:20|19596.19|19476.19|19597.36|19477.36|19597.45|19477.45|19596.19|19476.19|9
1633179980000|2021-10-02 13:06:20|19731.55|19611.55|19733.18|19613.18|19733.18|19613.18|19731.39|19611.39|8
1633179990000|2021-10-02 13:06:30|19733.11|19613.11|19733.46|19613.46|19733.46|19613.46|19733.11|19613.11|6
1633180000000|2021-10-02 13:06:40|19733.04|19613.04|19733.81|19613.81|19733.81|19613.81|19733.04|19613.04|9
1633158750000|2021-10-02 07:12:30|19597.45|19477.45|19599.72|19479.72|19599.72|19479.72|19596.57|19476.57|9
1633180010000|2021-10-02 13:06:50|19733.75|19613.75|19733.38|19613.38|19733.75|19613.75|19733.36|19613.36|8
1633180020000|2021-10-02 13:07:00|19733.46|19613.46|19735.42|19615.42|19735.42|19615.42|19733.2|19613.2|9
1633158760000|2021-10-02 07:12:40|19599.47|19479.47|19603.17|19483.17|19603.17|19483.17|19599.47|19479.47|10
1633180030000|2021-10-02 13:07:10|19735.45|19615.45|19739.73|19619.73|19739.73|19619.73|19735.45|19615.45|9
1633180040000|2021-10-02 13:07:20|19739.75|19619.75|19741.28|19621.28|19741.28|19621.28|19739.75|19619.75|10
1633158770000|2021-10-02 07:12:50|19603.39|19483.39|19605.15|19485.15|19605.37|19485.37|19603.39|19483.39|10
1633180050000|2021-10-02 13:07:30|19741.42|19621.42|19743.86|19623.86|19743.86|19623.86|19741.42|19621.42|10
1633180060000|2021-10-02 13:07:40|19743.87|19623.87|19745.48|19625.48|19745.48|19625.48|19743.87|19623.87|8
1633158780000|2021-10-02 07:13:00|19607.59|19487.59|19608.93|19488.93|19609.06|19489.06|19607.59|19487.59|10
1633180070000|2021-10-02 13:07:50|19745.38|19625.38|19745.48|19625.48|19745.81|19625.81|19744.77|19624.77|10
1633180080000|2021-10-02 13:08:00|19745.83|19625.83|19745.47|19625.47|19745.97|19625.97|19745.12|19625.12|8
1633180090000|2021-10-02 13:08:10|19745.54|19625.54|19746.06|19626.06|19746.32|19626.32|19745.29|19625.29|10
1633180100000|2021-10-02 13:08:20|19745.97|19625.97|19745.64|19625.64|19746.28|19626.28|19745.64|19625.64|10
1633180110000|2021-10-02 13:08:30|19745.59|19625.59|19742|19622|19745.73|19625.73|19741.95|19621.95|10
1633180120000|2021-10-02 13:08:40|19742.23|19622.23|19740.9|19620.9|19742.37|19622.37|19740.77|19620.77|10
1633180130000|2021-10-02 13:08:50|19741.09|19621.09|19740.08|19620.08|19741.37|19621.37|19739.97|19619.97|9
1633180140000|2021-10-02 13:09:00|19740.27|19620.27|19740.45|19620.45|19740.45|19620.45|19739.31|19619.31|8
1633180150000|2021-10-02 13:09:10|19740.35|19620.35|19741.17|19621.17|19741.29|19621.29|19740.35|19620.35|9
1633180160000|2021-10-02 13:09:20|19741.36|19621.36|19737.94|19617.94|19741.41|19621.41|19737.94|19617.94|9
1633180170000|2021-10-02 13:09:30|19736.96|19616.96|19735.01|19615.01|19736.96|19616.96|19735.01|19615.01|9
1633180180000|2021-10-02 13:09:40|19735.55|19615.55|19735.16|19615.16|19735.55|19615.55|19734.21|19614.21|9
1633180190000|2021-10-02 13:09:50|19735.06|19615.06|19734.64|19614.64|19735.06|19615.06|19734.04|19614.04|10
1633180200000|2021-10-02 13:10:00|19734|19614|19733.88|19613.88|19734.19|19614.19|19733.5|19613.5|10
1633180210000|2021-10-02 13:10:10|19733.27|19613.27|19732.3|19612.3|19733.27|19613.27|19732.3|19612.3|10
1633180220000|2021-10-02 13:10:20|19732.32|19612.32|19732.65|19612.65|19733.12|19613.12|19732.32|19612.32|10
1633180230000|2021-10-02 13:10:30|19732.64|19612.64|19734.54|19614.54|19734.54|19614.54|19732.24|19612.24|10
1633180240000|2021-10-02 13:10:40|19734.59|19614.59|19738.65|19618.65|19738.65|19618.65|19734.59|19614.59|9
1633180250000|2021-10-02 13:10:50|19738.64|19618.64|19740.3|19620.3|19740.3|19620.3|19738.5|19618.5|9
1633180260000|2021-10-02 13:11:00|19740.11|19620.11|19740.43|19620.43|19740.45|19620.45|19739.88|19619.88|9
1633180270000|2021-10-02 13:11:10|19739.86|19619.86|19740.96|19620.96|19740.96|19620.96|19739.81|19619.81|10
1633180280000|2021-10-02 13:11:20|19741.04|19621.04|19745.72|19625.72|19745.72|19625.72|19741.04|19621.04|10
1633180290000|2021-10-02 13:11:30|19746.04|19626.04|19755.88|19635.88|19755.88|19635.88|19746.04|19626.04|10
1633180300000|2021-10-02 13:11:40|19756.7|19636.7|19760.06|19640.06|19760.06|19640.06|19756.7|19636.7|10
1633180310000|2021-10-02 13:11:50|19760.53|19640.53|19763.73|19643.73|19763.73|19643.73|19760.53|19640.53|9
1633158790000|2021-10-02 07:13:10|19609.25|19489.25|19606.96|19486.96|19609.25|19489.25|19606.16|19486.16|10
1633180320000|2021-10-02 13:12:00|19764.37|19644.37|19767.58|19647.58|19767.58|19647.58|19764.37|19644.37|10
1633180330000|2021-10-02 13:12:10|19767.09|19647.09|19769.92|19649.92|19769.92|19649.92|19766.91|19646.91|9
1633180340000|2021-10-02 13:12:20|19769.82|19649.82|19769.04|19649.04|19770.26|19650.26|19768.69|19648.69|10
1633180350000|2021-10-02 13:12:30|19768.97|19648.97|19770.97|19650.97|19770.97|19650.97|19768.97|19648.97|10
1633180360000|2021-10-02 13:12:40|19771.16|19651.16|19778.3|19658.3|19778.3|19658.3|19771.16|19651.16|10
1633180370000|2021-10-02 13:12:50|19778.22|19658.22|19783.46|19663.46|19783.46|19663.46|19778.22|19658.22|10
1633180380000|2021-10-02 13:13:00|19784.01|19664.01|19784.53|19664.53|19785.45|19665.45|19784.01|19664.01|10
1633180390000|2021-10-02 13:13:10|19784.44|19664.44|19785.11|19665.11|19785.84|19665.84|19784.44|19664.44|10
1633180400000|2021-10-02 13:13:20|19784.83|19664.83|19785.95|19665.95|19785.95|19665.95|19784.51|19664.51|10
1633180410000|2021-10-02 13:13:30|19786.12|19666.12|19788.85|19668.85|19789.01|19669.01|19786.12|19666.12|10
1633180420000|2021-10-02 13:13:40|19789.6|19669.6|19791.71|19671.71|19791.71|19671.71|19789.6|19669.6|10
1633158800000|2021-10-02 07:13:20|19607.01|19487.01|19606.62|19486.62|19607.01|19487.01|19606.51|19486.51|7
1633180430000|2021-10-02 13:13:50|19793.14|19673.14|19795.97|19675.97|19796.04|19676.04|19793.14|19673.14|9
1633180440000|2021-10-02 13:14:00|19796.35|19676.35|19804.3|19684.3|19804.3|19684.3|19796.35|19676.35|10
1633180450000|2021-10-02 13:14:10|19804.34|19684.34|19804.94|19684.94|19805.02|19685.02|19804.11|19684.11|10
1633158810000|2021-10-02 07:13:30|19606.46|19486.46|19605.06|19485.06|19606.46|19486.46|19604.66|19484.66|9
1633180460000|2021-10-02 13:14:20|19806.04|19686.04|19806.4|19686.4|19807.44|19687.44|19806.04|19686.04|10
1633158820000|2021-10-02 07:13:40|19604.96|19484.96|19603.36|19483.36|19604.96|19484.96|19603.36|19483.36|10
1633180470000|2021-10-02 13:14:30|19805.57|19685.57|19802.61|19682.61|19805.87|19685.87|19802.61|19682.61|10
1633158830000|2021-10-02 07:13:50|19603.2|19483.2|19602.4|19482.4|19603.2|19483.2|19602.4|19482.4|10
1633180480000|2021-10-02 13:14:40|19804.14|19684.14|19804.05|19684.05|19805.52|19685.52|19803.6|19683.6|10
1633158840000|2021-10-02 07:14:00|19602.06|19482.06|19603.47|19483.47|19603.47|19483.47|19602.06|19482.06|9
1633180490000|2021-10-02 13:14:50|19804.04|19684.04|19801.8|19681.8|19804.04|19684.04|19801.8|19681.8|10
1633180500000|2021-10-02 13:15:00|19802.56|19682.56|19807.13|19687.13|19807.29|19687.29|19802.56|19682.56|10
1633180510000|2021-10-02 13:15:10|19807.06|19687.06|19800.25|19680.25|19807.06|19687.06|19800.25|19680.25|10
1633158850000|2021-10-02 07:14:10|19603.53|19483.53|19604.77|19484.77|19604.77|19484.77|19603.51|19483.51|9
1633180520000|2021-10-02 13:15:20|19798.72|19678.72|19794.63|19674.63|19798.72|19678.72|19794.31|19674.31|10
1633158860000|2021-10-02 07:14:20|19604.78|19484.78|19607.18|19487.18|19607.18|19487.18|19604.78|19484.78|8
1633180530000|2021-10-02 13:15:30|19794.66|19674.66|19787.17|19667.17|19794.66|19674.66|19787.17|19667.17|10
1633158870000|2021-10-02 07:14:30|19607.84|19487.84|19609.62|19489.62|19609.62|19489.62|19607.2|19487.2|9
1633180540000|2021-10-02 13:15:40|19787.09|19667.09|19782.71|19662.71|19787.11|19667.11|19782.71|19662.71|10
1633158880000|2021-10-02 07:14:40|19609.99|19489.99|19610.53|19490.53|19610.53|19490.53|19609.7|19489.7|10
1633180550000|2021-10-02 13:15:50|19782.26|19662.26|19777.82|19657.82|19782.26|19662.26|19777.82|19657.82|10
1633180560000|2021-10-02 13:16:00|19776.87|19656.87|19772.59|19652.59|19776.99|19656.99|19772.59|19652.59|10
1633158890000|2021-10-02 07:14:50|19610.39|19490.39|19610.75|19490.75|19610.76|19490.76|19610.18|19490.18|8
1633180570000|2021-10-02 13:16:10|19772.51|19652.51|19773.56|19653.56|19773.78|19653.78|19772.07|19652.07|10
1633180580000|2021-10-02 13:16:20|19773.41|19653.41|19772.99|19652.99|19775.45|19655.45|19772.99|19652.99|10
1633158900000|2021-10-02 07:15:00|19610.6|19490.6|19610.64|19490.64|19610.7|19490.7|19609.94|19489.94|8
1633180590000|2021-10-02 13:16:30|19772.82|19652.82|19770.23|19650.23|19773.05|19653.05|19770.23|19650.23|10
1633158910000|2021-10-02 07:15:10|19610.65|19490.65|19608.73|19488.73|19611.16|19491.16|19608.73|19488.73|10
1633180600000|2021-10-02 13:16:40|19770.13|19650.13|19767.84|19647.84|19770.57|19650.57|19767.84|19647.84|10
1633158920000|2021-10-02 07:15:20|19606.57|19486.57|19605.8|19485.8|19606.57|19486.57|19605.27|19485.27|10
1633180610000|2021-10-02 13:16:50|19767.71|19647.71|19769.4|19649.4|19769.4|19649.4|19767.41|19647.41|10
1633158930000|2021-10-02 07:15:30|19605.64|19485.64|19608.08|19488.08|19608.08|19488.08|19605.64|19485.64|8
1633180620000|2021-10-02 13:17:00|19769.51|19649.51|19767.95|19647.95|19771.43|19651.43|19767.95|19647.95|10
1633180630000|2021-10-02 13:17:10|19767.82|19647.82|19767.82|19647.82|19767.82|19647.82|19766.54|19646.54|10
1633180640000|2021-10-02 13:17:20|19767.79|19647.79|19766.42|19646.42|19768.04|19648.04|19765.79|19645.79|10
1633180650000|2021-10-02 13:17:30|19766.49|19646.49|19763.79|19643.79|19766.49|19646.49|19763.79|19643.79|9
1633180660000|2021-10-02 13:17:40|19763.62|19643.62|19756.24|19636.24|19763.8|19643.8|19755.71|19635.71|10
1633158940000|2021-10-02 07:15:40|19608.06|19488.06|19608.65|19488.65|19608.65|19488.65|19608.06|19488.06|9
1633180670000|2021-10-02 13:17:50|19755.91|19635.91|19756.89|19636.89|19756.91|19636.91|19755.91|19635.91|10
1633180680000|2021-10-02 13:18:00|19755.24|19635.24|19751.83|19631.83|19755.33|19635.33|19751.83|19631.83|10
1633158950000|2021-10-02 07:15:50|19608.28|19488.28|19607.43|19487.43|19608.58|19488.58|19607.43|19487.43|9
1633180690000|2021-10-02 13:18:10|19751.57|19631.57|19744|19624|19751.57|19631.57|19744|19624|10
1633180700000|2021-10-02 13:18:20|19743.68|19623.68|19737.94|19617.94|19743.68|19623.68|19737.94|19617.94|10
1633158960000|2021-10-02 07:16:00|19607.55|19487.55|19606.45|19486.45|19607.55|19487.55|19606.45|19486.45|8
1633180710000|2021-10-02 13:18:30|19737.89|19617.89|19730.95|19610.95|19737.89|19617.89|19730.95|19610.95|10
1633180720000|2021-10-02 13:18:40|19729.87|19609.87|19718.5|19598.5|19729.87|19609.87|19718.5|19598.5|10
1633180730000|2021-10-02 13:18:50|19718.22|19598.22|19708.47|19588.47|19718.22|19598.22|19708.47|19588.47|10
1633180740000|2021-10-02 13:19:00|19711.14|19591.14|19711.63|19591.63|19714.75|19594.75|19711.01|19591.01|10
1633180750000|2021-10-02 13:19:10|19711.35|19591.35|19713.48|19593.48|19713.48|19593.48|19710.53|19590.53|10
1633158970000|2021-10-02 07:16:10|19606.29|19486.29|19604.8|19484.8|19606.29|19486.29|19604.8|19484.8|10
1633180760000|2021-10-02 13:19:20|19713.62|19593.62|19712.1|19592.1|19714.67|19594.67|19712.1|19592.1|10
1633158980000|2021-10-02 07:16:20|19604.32|19484.32|19604.88|19484.88|19604.88|19484.88|19604.17|19484.17|9
1633180770000|2021-10-02 13:19:30|19712.14|19592.14|19710.6|19590.6|19712.14|19592.14|19710.6|19590.6|9
1633158990000|2021-10-02 07:16:30|19604.81|19484.81|19604.78|19484.78|19605.72|19485.72|19604.69|19484.69|10
1633180780000|2021-10-02 13:19:40|19710.31|19590.31|19708.13|19588.13|19710.31|19590.31|19708.13|19588.13|9
1633159000000|2021-10-02 07:16:40|19604.66|19484.66|19603.54|19483.54|19604.66|19484.66|19603.54|19483.54|10
1633180790000|2021-10-02 13:19:50|19708.08|19588.08|19705.48|19585.48|19708.2|19588.2|19705.23|19585.23|10
1633159010000|2021-10-02 07:16:50|19603.57|19483.57|19604.56|19484.56|19604.56|19484.56|19602.95|19482.95|10
1633180800000|2021-10-02 13:20:00|19705.15|19585.15|19702.79|19582.79|19705.15|19585.15|19702.77|19582.77|9
1633159020000|2021-10-02 07:17:00|19604.82|19484.82|19601|19481|19604.97|19484.97|19601|19481|10
1633180810000|2021-10-02 13:20:10|19702.36|19582.36|19697.09|19577.09|19702.36|19582.36|19697.09|19577.09|10
1633159030000|2021-10-02 07:17:10|19601.07|19481.07|19600.08|19480.08|19601.39|19481.39|19599.84|19479.84|9
1633180820000|2021-10-02 13:20:20|19696.08|19576.08|19691.95|19571.95|19696.08|19576.08|19691.38|19571.38|10
1633159040000|2021-10-02 07:17:20|19600.09|19480.09|19598.96|19478.96|19600.09|19480.09|19598.89|19478.89|8
1633180830000|2021-10-02 13:20:30|19692.38|19572.38|19692.1|19572.1|19692.38|19572.38|19691.2|19571.2|10
1633159050000|2021-10-02 07:17:30|19598.94|19478.94|19597.16|19477.16|19598.94|19478.94|19597.16|19477.16|10
1633180840000|2021-10-02 13:20:40|19692.39|19572.39|19695.26|19575.26|19695.26|19575.26|19692.35|19572.35|10
1633180850000|2021-10-02 13:20:50|19696.41|19576.41|19696.82|19576.82|19696.82|19576.82|19693.95|19573.95|8
1633180860000|2021-10-02 13:21:00|19697.45|19577.45|19703.31|19583.31|19703.31|19583.31|19697.45|19577.45|10
1633180870000|2021-10-02 13:21:10|19705.25|19585.25|19705.75|19585.75|19706.08|19586.08|19704.4|19584.4|10
1633180880000|2021-10-02 13:21:20|19705.19|19585.19|19706.61|19586.61|19707.23|19587.23|19705.19|19585.19|10
1633159060000|2021-10-02 07:17:40|19597.36|19477.36|19596.88|19476.88|19597.45|19477.45|19596.83|19476.83|10
1633180890000|2021-10-02 13:21:30|19705.89|19585.89|19703.55|19583.55|19706.93|19586.93|19703.55|19583.55|10
1633159070000|2021-10-02 07:17:50|19596.97|19476.97|19595.06|19475.06|19596.97|19476.97|19594.36|19474.36|10
1633180900000|2021-10-02 13:21:40|19703.06|19583.06|19702.95|19582.95|19704.21|19584.21|19702.95|19582.95|10
1633159080000|2021-10-02 07:18:00|19594.82|19474.82|19593.98|19473.98|19594.82|19474.82|19593.94|19473.94|10
1633180910000|2021-10-02 13:21:50|19702.91|19582.91|19703.74|19583.74|19703.88|19583.88|19702.79|19582.79|10
1633180920000|2021-10-02 13:22:00|19703.94|19583.94|19703.07|19583.07|19704.48|19584.48|19703.07|19583.07|10
1633159090000|2021-10-02 07:18:10|19594.05|19474.05|19595.08|19475.08|19595.25|19475.25|19593.59|19473.59|10
1633180930000|2021-10-02 13:22:10|19702.86|19582.86|19705.98|19585.98|19705.98|19585.98|19702.86|19582.86|10
1633180940000|2021-10-02 13:22:20|19706.59|19586.59|19708.63|19588.63|19708.74|19588.74|19706.59|19586.59|10
1633180950000|2021-10-02 13:22:30|19708.77|19588.77|19709.82|19589.82|19709.98|19589.98|19708.71|19588.71|10
1633159100000|2021-10-02 07:18:20|19595.17|19475.17|19595.68|19475.68|19595.68|19475.68|19595.09|19475.09|9
1633180960000|2021-10-02 13:22:40|19709.83|19589.83|19708.47|19588.47|19709.83|19589.83|19708.06|19588.06|10
1633180970000|2021-10-02 13:22:50|19708.34|19588.34|19707.89|19587.89|19708.59|19588.59|19707.49|19587.49|7
1633180980000|2021-10-02 13:23:00|19707.41|19587.41|19708.38|19588.38|19708.72|19588.72|19707.41|19587.41|9
1633180990000|2021-10-02 13:23:10|19708.47|19588.47|19707.8|19587.8|19708.6|19588.6|19707.38|19587.38|10
1633159110000|2021-10-02 07:18:30|19595.07|19475.07|19590.35|19470.35|19595.07|19475.07|19590.35|19470.35|10
1633181000000|2021-10-02 13:23:20|19707.87|19587.87|19706.43|19586.43|19708.34|19588.34|19706.43|19586.43|9
1633159120000|2021-10-02 07:18:40|19590.33|19470.33|19589.25|19469.25|19590.33|19470.33|19589.1|19469.1|10
1633181010000|2021-10-02 13:23:30|19706.44|19586.44|19705.47|19585.47|19706.44|19586.44|19705|19585|10
1633159130000|2021-10-02 07:18:50|19589.08|19469.08|19589.94|19469.94|19589.94|19469.94|19588.19|19468.19|9
1633181020000|2021-10-02 13:23:40|19705.46|19585.46|19705.64|19585.64|19705.64|19585.64|19704.86|19584.86|10
1633181030000|2021-10-02 13:23:50|19705.72|19585.72|19705.35|19585.35|19705.73|19585.73|19705.13|19585.13|8
1633159140000|2021-10-02 07:19:00|19589.4|19469.4|19589.17|19469.17|19589.44|19469.44|19588.97|19468.97|10
1633181040000|2021-10-02 13:24:00|19705.05|19585.05|19707.26|19587.26|19707.26|19587.26|19705.05|19585.05|10
1633159150000|2021-10-02 07:19:10|19589|19469|19589.1|19469.1|19589.64|19469.64|19589|19469|10
1633181050000|2021-10-02 13:24:10|19707.28|19587.28|19704.54|19584.54|19707.44|19587.44|19704.4|19584.4|10
1633159160000|2021-10-02 07:19:20|19589.2|19469.2|19588.07|19468.07|19589.2|19469.2|19587.61|19467.61|10
1633181060000|2021-10-02 13:24:20|19704.49|19584.49|19700.06|19580.06|19704.67|19584.67|19700.06|19580.06|10
1633181070000|2021-10-02 13:24:30|19698.87|19578.87|19699|19579|19699.83|19579.83|19698.84|19578.84|10
1633159170000|2021-10-02 07:19:30|19588.34|19468.34|19585.51|19465.51|19588.35|19468.35|19585.51|19465.51|10
1633181080000|2021-10-02 13:24:40|19699.07|19579.07|19699.22|19579.22|19699.3|19579.3|19698.48|19578.48|8
1633159180000|2021-10-02 07:19:40|19585.58|19465.58|19583.95|19463.95|19585.58|19465.58|19583.91|19463.91|9
1633181090000|2021-10-02 13:24:50|19697.71|19577.71|19695.8|19575.8|19697.71|19577.71|19695.8|19575.8|10
1633181100000|2021-10-02 13:25:00|19695.95|19575.95|19693.96|19573.96|19696.42|19576.42|19693.96|19573.96|9
1633181110000|2021-10-02 13:25:10|19693.48|19573.48|19686.46|19566.46|19693.48|19573.48|19686.46|19566.46|10
1633159190000|2021-10-02 07:19:50|19583.77|19463.77|19581.99|19461.99|19583.84|19463.84|19581.99|19461.99|9
1633181120000|2021-10-02 13:25:20|19686.24|19566.24|19687.86|19567.86|19687.94|19567.94|19686.24|19566.24|10
1633181130000|2021-10-02 13:25:30|19688.3|19568.3|19690.75|19570.75|19690.75|19570.75|19687.84|19567.84|10
1633181140000|2021-10-02 13:25:40|19690.86|19570.86|19691.29|19571.29|19691.78|19571.78|19690.86|19570.86|9
1633159200000|2021-10-02 07:20:00|19581.74|19461.74|19578.4|19458.4|19581.74|19461.74|19577.74|19457.74|8
1633181150000|2021-10-02 13:25:50|19691.46|19571.46|19689.75|19569.75|19691.46|19571.46|19689.72|19569.72|7
1633181160000|2021-10-02 13:26:00|19689.57|19569.57|19688.28|19568.28|19690.09|19570.09|19687.92|19567.92|9
1633181170000|2021-10-02 13:26:10|19688.49|19568.49|19691.65|19571.65|19691.65|19571.65|19688.41|19568.41|10
1633159210000|2021-10-02 07:20:10|19578.21|19458.21|19577.2|19457.2|19578.31|19458.31|19577.2|19457.2|10
1633181180000|2021-10-02 13:26:20|19691.95|19571.95|19695.06|19575.06|19695.06|19575.06|19691.95|19571.95|10
1633159220000|2021-10-02 07:20:20|19577.08|19457.08|19576.68|19456.68|19577.64|19457.64|19576.65|19456.65|10
1633181190000|2021-10-02 13:26:30|19695.41|19575.41|19700.55|19580.55|19700.55|19580.55|19695.41|19575.41|10
1633159230000|2021-10-02 07:20:30|19576.56|19456.56|19575.46|19455.46|19576.56|19456.56|19575.46|19455.46|7
1633181200000|2021-10-02 13:26:40|19701.29|19581.29|19704.17|19584.17|19704.39|19584.39|19701.29|19581.29|10
1633159240000|2021-10-02 07:20:40|19575.44|19455.44|19572.06|19452.06|19575.68|19455.68|19572.06|19452.06|10
1633181210000|2021-10-02 13:26:50|19704.54|19584.54|19708.26|19588.26|19708.31|19588.31|19704.54|19584.54|9
1633159250000|2021-10-02 07:20:50|19572.07|19452.07|19569.12|19449.12|19572.07|19452.07|19569.12|19449.12|8
1633181220000|2021-10-02 13:27:00|19708.35|19588.35|19708.26|19588.26|19708.69|19588.69|19707.72|19587.72|10
1633181230000|2021-10-02 13:27:10|19708.4|19588.4|19708.92|19588.92|19709.07|19589.07|19707.87|19587.87|10
1633159260000|2021-10-02 07:21:00|19569.24|19449.24|19567.35|19447.35|19569.24|19449.24|19566.77|19446.77|9
1633181240000|2021-10-02 13:27:20|19709.37|19589.37|19707.33|19587.33|19709.37|19589.37|19707.33|19587.33|10
1633159270000|2021-10-02 07:21:10|19567.87|19447.87|19568.67|19448.67|19569.24|19449.24|19567.87|19447.87|10
1633181250000|2021-10-02 13:27:30|19707.01|19587.01|19706.29|19586.29|19707.01|19587.01|19705.19|19585.19|10
1633159280000|2021-10-02 07:21:20|19568.79|19448.79|19569.2|19449.2|19569.2|19449.2|19568.63|19448.63|8
1633181260000|2021-10-02 13:27:40|19706.36|19586.36|19708.67|19588.67|19708.77|19588.77|19706.2|19586.2|10
1633159290000|2021-10-02 07:21:30|19569.16|19449.16|19569.4|19449.4|19569.98|19449.98|19569.16|19449.16|8
1633181270000|2021-10-02 13:27:50|19708.89|19588.89|19713.85|19593.85|19713.85|19593.85|19708.89|19588.89|10
1633159300000|2021-10-02 07:21:40|19569.75|19449.75|19570.25|19450.25|19570.52|19450.52|19569.58|19449.58|10
1633181280000|2021-10-02 13:28:00|19714.26|19594.26|19714.85|19594.85|19714.88|19594.88|19714.11|19594.11|10
1633159310000|2021-10-02 07:21:50|19568.76|19448.76|19570.3|19450.3|19570.3|19450.3|19568.76|19448.76|9
1633181290000|2021-10-02 13:28:10|19714.89|19594.89|19716.57|19596.57|19716.57|19596.57|19714.89|19594.89|9
1633159320000|2021-10-02 07:22:00|19570.49|19450.49|19572.03|19452.03|19572.03|19452.03|19570.24|19450.24|9
1633181300000|2021-10-02 13:28:20|19716.89|19596.89|19716.85|19596.85|19716.91|19596.91|19715.29|19595.29|10
1633159330000|2021-10-02 07:22:10|19572.43|19452.43|19573.65|19453.65|19573.81|19453.81|19572.43|19452.43|9
1633181310000|2021-10-02 13:28:30|19718.06|19598.06|19718.31|19598.31|19718.8|19598.8|19718.06|19598.06|9
1633159340000|2021-10-02 07:22:20|19573.67|19453.67|19574.17|19454.17|19574.51|19454.51|19573.67|19453.67|8
1633181320000|2021-10-02 13:28:40|19718.8|19598.8|19720.4|19600.4|19720.77|19600.77|19718.8|19598.8|9
1633159350000|2021-10-02 07:22:30|19573.85|19453.85|19574.44|19454.44|19574.44|19454.44|19573.25|19453.25|9
1633181330000|2021-10-02 13:28:50|19720.27|19600.27|19715.48|19595.48|19720.27|19600.27|19715.48|19595.48|10
1633159360000|2021-10-02 07:22:40|19574.58|19454.58|19575.86|19455.86|19575.86|19455.86|19574.58|19454.58|10
1633181340000|2021-10-02 13:29:00|19715.93|19595.93|19715.77|19595.77|19716.39|19596.39|19715.42|19595.42|10
1633159370000|2021-10-02 07:22:50|19575.67|19455.67|19577.69|19457.69|19577.78|19457.78|19575.62|19455.62|10
1633181350000|2021-10-02 13:29:10|19714.63|19594.63|19714.69|19594.69|19715.07|19595.07|19714.07|19594.07|10
1633159380000|2021-10-02 07:23:00|19577.3|19457.3|19577.69|19457.69|19577.69|19457.69|19576.5|19456.5|10
1633181360000|2021-10-02 13:29:20|19714.02|19594.02|19713.76|19593.76|19714.02|19594.02|19713.23|19593.23|10
1633159390000|2021-10-02 07:23:10|19577.47|19457.47|19576.79|19456.79|19577.47|19457.47|19576.79|19456.79|9
1633181370000|2021-10-02 13:29:30|19713.4|19593.4|19712.06|19592.06|19714.78|19594.78|19712.06|19592.06|9
1633159400000|2021-10-02 07:23:20|19576.99|19456.99|19576.66|19456.66|19577.03|19457.03|19575.92|19455.92|9
1633181380000|2021-10-02 13:29:40|19712.24|19592.24|19713.42|19593.42|19713.78|19593.78|19712.24|19592.24|10
1633181390000|2021-10-02 13:29:50|19713.48|19593.48|19712.59|19592.59|19713.48|19593.48|19712.46|19592.46|10
1633159410000|2021-10-02 07:23:30|19576.53|19456.53|19574.66|19454.66|19576.55|19456.55|19574.66|19454.66|8
1633181400000|2021-10-02 13:30:00|19712.43|19592.43|19713.57|19593.57|19713.77|19593.77|19712.43|19592.43|10
1633181410000|2021-10-02 13:30:10|19713.23|19593.23|19712.23|19592.23|19713.23|19593.23|19712.14|19592.14|10
1633181420000|2021-10-02 13:30:20|19712.49|19592.49|19711.47|19591.47|19713.59|19593.59|19711.47|19591.47|9
1633181430000|2021-10-02 13:30:30|19711.04|19591.04|19708.2|19588.2|19711.04|19591.04|19708.18|19588.18|10
1633159420000|2021-10-02 07:23:40|19574.79|19454.79|19577.08|19457.08|19577.12|19457.12|19574.79|19454.79|10
1633181440000|2021-10-02 13:30:40|19708.03|19588.03|19707.76|19587.76|19708.73|19588.73|19707.76|19587.76|9
1633159430000|2021-10-02 07:23:50|19577.18|19457.18|19577.01|19457.01|19577.26|19457.26|19576.8|19456.8|8
1633181450000|2021-10-02 13:30:50|19707.75|19587.75|19707.92|19587.92|19708.2|19588.2|19707.39|19587.39|10
1633181460000|2021-10-02 13:31:00|19707.76|19587.76|19706.91|19586.91|19707.76|19587.76|19706.81|19586.81|10
1633159440000|2021-10-02 07:24:00|19577.99|19457.99|19578.68|19458.68|19578.68|19458.68|19577.88|19457.88|10
1633181470000|2021-10-02 13:31:10|19707.41|19587.41|19708.55|19588.55|19708.76|19588.76|19707.41|19587.41|10
1633159450000|2021-10-02 07:24:10|19578.75|19458.75|19581.23|19461.23|19581.26|19461.26|19578.75|19458.75|9
1633181480000|2021-10-02 13:31:20|19707.99|19587.99|19712.71|19592.71|19713.04|19593.04|19707.99|19587.99|10
1633181490000|2021-10-02 13:31:30|19713.21|19593.21|19717.98|19597.98|19717.98|19597.98|19713.21|19593.21|10
1633159460000|2021-10-02 07:24:20|19581.07|19461.07|19582.77|19462.77|19582.77|19462.77|19581.07|19461.07|10
1633181500000|2021-10-02 13:31:40|19718.64|19598.64|19723.18|19603.18|19723.24|19603.24|19718.64|19598.64|10
1633159470000|2021-10-02 07:24:30|19582.62|19462.62|19581.39|19461.39|19582.62|19462.62|19581.16|19461.16|9
1633181510000|2021-10-02 13:31:50|19723.79|19603.79|19722.18|19602.18|19723.79|19603.79|19722.15|19602.15|10
1633181520000|2021-10-02 13:32:00|19722.86|19602.86|19725.5|19605.5|19725.7|19605.7|19722.86|19602.86|10
1633181530000|2021-10-02 13:32:10|19725.41|19605.41|19726.38|19606.38|19726.54|19606.54|19725.41|19605.41|9
1633181540000|2021-10-02 13:32:20|19726.36|19606.36|19729.6|19609.6|19729.6|19609.6|19726.36|19606.36|10
1633159480000|2021-10-02 07:24:40|19581.23|19461.23|19582.06|19462.06|19582.84|19462.84|19581.23|19461.23|8
1633181550000|2021-10-02 13:32:30|19729.61|19609.61|19730.86|19610.86|19731.2|19611.2|19729.61|19609.61|10
1633181560000|2021-10-02 13:32:40|19730.97|19610.97|19733.11|19613.11|19733.11|19613.11|19730.97|19610.97|10
1633181570000|2021-10-02 13:32:50|19733.08|19613.08|19734.31|19614.31|19734.32|19614.32|19733.08|19613.08|10
1633181580000|2021-10-02 13:33:00|19734.82|19614.82|19735.27|19615.27|19735.53|19615.53|19734.75|19614.75|10
1633181590000|2021-10-02 13:33:10|19735.11|19615.11|19735.12|19615.12|19735.3|19615.3|19733.72|19613.72|9
1633181600000|2021-10-02 13:33:20|19735.37|19615.37|19738.72|19618.72|19739.02|19619.02|19735.37|19615.37|10
1633181610000|2021-10-02 13:33:30|19738.54|19618.54|19743.12|19623.12|19743.12|19623.12|19738.54|19618.54|10
1633159490000|2021-10-02 07:24:50|19581.39|19461.39|19579.91|19459.91|19581.39|19461.39|19579.91|19459.91|7
1633181620000|2021-10-02 13:33:40|19743.46|19623.46|19745.61|19625.61|19745.61|19625.61|19742.91|19622.91|10
1633181630000|2021-10-02 13:33:50|19746.27|19626.27|19748.39|19628.39|19750.09|19630.09|19746.27|19626.27|9
1633181640000|2021-10-02 13:34:00|19748.13|19628.13|19749.73|19629.73|19749.73|19629.73|19748.13|19628.13|10
1633181650000|2021-10-02 13:34:10|19749.7|19629.7|19747.35|19627.35|19749.97|19629.97|19747.35|19627.35|10
1633159500000|2021-10-02 07:25:00|19581.1|19461.1|19581.48|19461.48|19581.58|19461.58|19580.71|19460.71|8
1633181660000|2021-10-02 13:34:20|19747.19|19627.19|19748.26|19628.26|19748.45|19628.45|19747.07|19627.07|10
1633159510000|2021-10-02 07:25:10|19581.64|19461.64|19581.66|19461.66|19581.96|19461.96|19580.89|19460.89|8
1633181670000|2021-10-02 13:34:30|19748.73|19628.73|19753.74|19633.74|19753.74|19633.74|19748.73|19628.73|10
1633159520000|2021-10-02 07:25:20|19581.62|19461.62|19581.76|19461.76|19581.76|19461.76|19581.62|19461.62|6
1633181680000|2021-10-02 13:34:40|19754.04|19634.04|19755.38|19635.38|19756.77|19636.77|19754.04|19634.04|10
1633159530000|2021-10-02 07:25:30|19581.82|19461.82|19582.53|19462.53|19582.53|19462.53|19581.82|19461.82|8
1633181690000|2021-10-02 13:34:50|19755.98|19635.98|19756.15|19636.15|19757.4|19637.4|19755.37|19635.37|10
1633159540000|2021-10-02 07:25:40|19582.23|19462.23|19583.08|19463.08|19583.22|19463.22|19582.03|19462.03|10
1633181700000|2021-10-02 13:35:00|19755.9|19635.9|19754.27|19634.27|19755.9|19635.9|19752.96|19632.96|10
1633159550000|2021-10-02 07:25:50|19583.07|19463.07|19583.54|19463.54|19583.54|19463.54|19582.09|19462.09|9
1633181710000|2021-10-02 13:35:10|19754.49|19634.49|19753|19633|19755.18|19635.18|19753|19633|10
1633159560000|2021-10-02 07:26:00|19583.56|19463.56|19584.88|19464.88|19585.05|19465.05|19583.56|19463.56|10
1633181720000|2021-10-02 13:35:20|19752.88|19632.88|19751.27|19631.27|19753.49|19633.49|19751.27|19631.27|10
1633159570000|2021-10-02 07:26:10|19584.92|19464.92|19586.6|19466.6|19586.6|19466.6|19584.92|19464.92|10
1633181730000|2021-10-02 13:35:30|19751.06|19631.06|19750.29|19630.29|19751.06|19631.06|19749.46|19629.46|10
1633181740000|2021-10-02 13:35:40|19751.94|19631.94|19749.93|19629.93|19751.94|19631.94|19749.93|19629.93|10
1633181750000|2021-10-02 13:35:50|19749.58|19629.58|19746.12|19626.12|19749.68|19629.68|19746.12|19626.12|10
1633159580000|2021-10-02 07:26:20|19586.76|19466.76|19589.09|19469.09|19589.09|19469.09|19586.51|19466.51|10
1633181760000|2021-10-02 13:36:00|19745.31|19625.31|19745.4|19625.4|19746.6|19626.6|19745.31|19625.31|10
1633181770000|2021-10-02 13:36:10|19745.99|19625.99|19745.29|19625.29|19746|19626|19745.07|19625.07|9
1633159590000|2021-10-02 07:26:30|19589.24|19469.24|19588.07|19468.07|19589.73|19469.73|19588.07|19468.07|6
1633181780000|2021-10-02 13:36:20|19745.51|19625.51|19746.09|19626.09|19746.09|19626.09|19745.31|19625.31|9
1633159600000|2021-10-02 07:26:40|19587.93|19467.93|19588.4|19468.4|19588.58|19468.58|19587.69|19467.69|10
1633181790000|2021-10-02 13:36:30|19746.3|19626.3|19747.77|19627.77|19747.77|19627.77|19745.07|19625.07|10
1633159610000|2021-10-02 07:26:50|19588.32|19468.32|19587.1|19467.1|19588.39|19468.39|19587.1|19467.1|8
1633181800000|2021-10-02 13:36:40|19747.59|19627.59|19750.28|19630.28|19750.28|19630.28|19747.59|19627.59|10
1633159620000|2021-10-02 07:27:00|19587.01|19467.01|19585.44|19465.44|19587.2|19467.2|19585.16|19465.16|9
1633181810000|2021-10-02 13:36:50|19750.26|19630.26|19754.45|19634.45|19754.45|19634.45|19750.26|19630.26|9
1633181820000|2021-10-02 13:37:00|19753.21|19633.21|19752.94|19632.94|19753.8|19633.8|19752.42|19632.42|10
1633159630000|2021-10-02 07:27:10|19587.35|19467.35|19589.68|19469.68|19589.68|19469.68|19587.08|19467.08|9
1633181830000|2021-10-02 13:37:10|19752.87|19632.87|19753.9|19633.9|19753.9|19633.9|19752.87|19632.87|10
1633159640000|2021-10-02 07:27:20|19589.98|19469.98|19590.2|19470.2|19590.6|19470.6|19589.98|19469.98|10
1633181840000|2021-10-02 13:37:20|19753.75|19633.75|19754.85|19634.85|19754.85|19634.85|19752.89|19632.89|9
1633159650000|2021-10-02 07:27:30|19590.1|19470.1|19588.72|19468.72|19590.1|19470.1|19588.7|19468.7|10
1633181850000|2021-10-02 13:37:30|19755.16|19635.16|19758.3|19638.3|19758.3|19638.3|19755.04|19635.04|10
1633159660000|2021-10-02 07:27:40|19589.14|19469.14|19588.02|19468.02|19589.18|19469.18|19588.02|19468.02|7
1633181860000|2021-10-02 13:37:40|19759.21|19639.21|19760.84|19640.84|19761.47|19641.47|19759.16|19639.16|10
1633159670000|2021-10-02 07:27:50|19588.08|19468.08|19589.65|19469.65|19589.68|19469.68|19588.08|19468.08|7
1633181870000|2021-10-02 13:37:50|19760.34|19640.34|19760.98|19640.98|19761.12|19641.12|19760.34|19640.34|10
1633159680000|2021-10-02 07:28:00|19588.35|19468.35|19590.51|19470.51|19590.51|19470.51|19588.32|19468.32|10
1633181880000|2021-10-02 13:38:00|19761.48|19641.48|19761.44|19641.44|19762.25|19642.25|19761.44|19641.44|9
1633159690000|2021-10-02 07:28:10|19589.94|19469.94|19588.78|19468.78|19590.2|19470.2|19588.72|19468.72|9
1633181890000|2021-10-02 13:38:10|19760.85|19640.85|19758.99|19638.99|19761.21|19641.21|19758.82|19638.82|9
1633181900000|2021-10-02 13:38:20|19758.47|19638.47|19759.69|19639.69|19759.69|19639.69|19758.03|19638.03|10
1633159700000|2021-10-02 07:28:20|19589.68|19469.68|19588.9|19468.9|19589.68|19469.68|19588.26|19468.26|10
1633181910000|2021-10-02 13:38:30|19759.68|19639.68|19761.52|19641.52|19761.52|19641.52|19759.66|19639.66|9
1633159710000|2021-10-02 07:28:30|19588.82|19468.82|19588.38|19468.38|19589.01|19469.01|19588.38|19468.38|8
1633181920000|2021-10-02 13:38:40|19762.18|19642.18|19764.71|19644.71|19764.71|19644.71|19761.97|19641.97|9
1633159720000|2021-10-02 07:28:40|19588.7|19468.7|19587.21|19467.21|19588.7|19468.7|19587.21|19467.21|8
1633181930000|2021-10-02 13:38:50|19764.7|19644.7|19764.63|19644.63|19765.16|19645.16|19764.56|19644.56|9
1633181940000|2021-10-02 13:39:00|19764.9|19644.9|19768.21|19648.21|19768.21|19648.21|19764.9|19644.9|10
1633181950000|2021-10-02 13:39:10|19768.46|19648.46|19769.1|19649.1|19769.1|19649.1|19767.94|19647.94|9
1633181960000|2021-10-02 13:39:20|19768.67|19648.67|19768.97|19648.97|19768.97|19648.97|19767.12|19647.12|10
1633159730000|2021-10-02 07:28:50|19586.72|19466.72|19585.92|19465.92|19587.02|19467.02|19585.69|19465.69|7
1633181970000|2021-10-02 13:39:30|19768.92|19648.92|19769.27|19649.27|19769.46|19649.46|19768.62|19648.62|10
1633159740000|2021-10-02 07:29:00|19585.93|19465.93|19589.81|19469.81|19589.81|19469.81|19585.93|19465.93|7
1633181980000|2021-10-02 13:39:40|19768.91|19648.91|19768.3|19648.3|19769.63|19649.63|19768.06|19648.06|10
1633181990000|2021-10-02 13:39:50|19768.23|19648.23|19768.87|19648.87|19769.53|19649.53|19768.09|19648.09|10
1633159750000|2021-10-02 07:29:10|19589.88|19469.88|19592.56|19472.56|19592.6|19472.6|19589.88|19469.88|10
1633182000000|2021-10-02 13:40:00|19768.97|19648.97|19771.37|19651.37|19772.8|19652.8|19768.97|19648.97|10
1633182010000|2021-10-02 13:40:10|19771.56|19651.56|19765.28|19645.28|19771.56|19651.56|19765.28|19645.28|10
1633182020000|2021-10-02 13:40:20|19764.76|19644.76|19759.33|19639.33|19764.91|19644.91|19759.33|19639.33|10
1633182030000|2021-10-02 13:40:30|19759.19|19639.19|19761.2|19641.2|19761.2|19641.2|19757.58|19637.58|10
1633159760000|2021-10-02 07:29:20|19592.58|19472.58|19592.71|19472.71|19593.77|19473.77|19592.58|19472.58|10
1633182040000|2021-10-02 13:40:40|19761.47|19641.47|19765.85|19645.85|19765.85|19645.85|19761.47|19641.47|10
1633182050000|2021-10-02 13:40:50|19766.48|19646.48|19767.63|19647.63|19767.63|19647.63|19766.48|19646.48|10
1633159770000|2021-10-02 07:29:30|19592.82|19472.82|19595.94|19475.94|19595.94|19475.94|19592.82|19472.82|10
1633182060000|2021-10-02 13:41:00|19767.9|19647.9|19770.54|19650.54|19770.64|19650.64|19767.9|19647.9|10
1633182070000|2021-10-02 13:41:10|19770.2|19650.2|19773.12|19653.12|19773.12|19653.12|19770.2|19650.2|10
1633182080000|2021-10-02 13:41:20|19773.13|19653.13|19775.21|19655.21|19775.67|19655.67|19773.13|19653.13|10
1633159780000|2021-10-02 07:29:40|19595.79|19475.79|19597.39|19477.39|19597.39|19477.39|19595.79|19475.79|9
1633182090000|2021-10-02 13:41:30|19775.4|19655.4|19777.16|19657.16|19777.24|19657.24|19775.4|19655.4|10
1633159790000|2021-10-02 07:29:50|19597.57|19477.57|19598.49|19478.49|19598.57|19478.57|19597.42|19477.42|9
1633182100000|2021-10-02 13:41:40|19777.17|19657.17|19775.9|19655.9|19777.17|19657.17|19775.9|19655.9|10
1633159800000|2021-10-02 07:30:00|19599.03|19479.03|19599.51|19479.51|19600.42|19480.42|19599.03|19479.03|10
1633182110000|2021-10-02 13:41:50|19776|19656|19776.6|19656.6|19776.6|19656.6|19775.03|19655.03|10
1633159810000|2021-10-02 07:30:10|19599.61|19479.61|19600.77|19480.77|19601.88|19481.88|19599.47|19479.47|10
1633182120000|2021-10-02 13:42:00|19776.39|19656.39|19783.41|19663.41|19783.41|19663.41|19776.29|19656.29|10
1633182130000|2021-10-02 13:42:10|19783.82|19663.82|19786.17|19666.17|19786.17|19666.17|19783.57|19663.57|10
1633159820000|2021-10-02 07:30:20|19600.45|19480.45|19601.02|19481.02|19601.65|19481.65|19600.45|19480.45|9
1633182140000|2021-10-02 13:42:20|19786.24|19666.24|19786.75|19666.75|19786.87|19666.87|19785.7|19665.7|9
1633159830000|2021-10-02 07:30:30|19602.46|19482.46|19602.86|19482.86|19602.88|19482.88|19602.46|19482.46|8
1633182150000|2021-10-02 13:42:30|19787.28|19667.28|19784.75|19664.75|19789.11|19669.11|19784.67|19664.67|10
1633159840000|2021-10-02 07:30:40|19602.74|19482.74|19601.59|19481.59|19602.94|19482.94|19601.59|19481.59|10
1633182160000|2021-10-02 13:42:40|19785.11|19665.11|19786.63|19666.63|19787.41|19667.41|19784.86|19664.86|10
1633159850000|2021-10-02 07:30:50|19602.04|19482.04|19601.94|19481.94|19602.37|19482.37|19601.48|19481.48|10
1633159860000|2021-10-02 07:31:00|19601.65|19481.65|19600.29|19480.29|19601.65|19481.65|19599.99|19479.99|9
1633182170000|2021-10-02 13:42:50|19786.3|19666.3|19784.8|19664.8|19786.48|19666.48|19784.79|19664.79|10
1633159870000|2021-10-02 07:31:10|19600.07|19480.07|19600.02|19480.02|19600.37|19480.37|19599.9|19479.9|9
1633182180000|2021-10-02 13:43:00|19785.1|19665.1|19782.05|19662.05|19785.1|19665.1|19782.04|19662.04|10
1633159880000|2021-10-02 07:31:20|19599.76|19479.76|19598.49|19478.49|19599.76|19479.76|19598.43|19478.43|8
1633159890000|2021-10-02 07:31:30|19598.13|19478.13|19598.27|19478.27|19598.55|19478.55|19597.5|19477.5|10
1633182190000|2021-10-02 13:43:10|19783.13|19663.13|19780.04|19660.04|19783.3|19663.3|19778.9|19658.9|10
1633159900000|2021-10-02 07:31:40|19598.06|19478.06|19597.77|19477.77|19598.06|19478.06|19597.6|19477.6|7
1633182200000|2021-10-02 13:43:20|19779.92|19659.92|19778.55|19658.55|19780.25|19660.25|19778.55|19658.55|10
1633159910000|2021-10-02 07:31:50|19598.21|19478.21|19597.52|19477.52|19598.68|19478.68|19597.5|19477.5|8
1633182210000|2021-10-02 13:43:30|19776.76|19656.76|19779.15|19659.15|19779.15|19659.15|19776.72|19656.72|10
1633159920000|2021-10-02 07:32:00|19597.39|19477.39|19599.18|19479.18|19599.27|19479.27|19597.09|19477.09|9
1633182220000|2021-10-02 13:43:40|19778.04|19658.04|19779.61|19659.61|19779.61|19659.61|19778.04|19658.04|8
1633159930000|2021-10-02 07:32:10|19599.36|19479.36|19601.36|19481.36|19601.36|19481.36|19599.36|19479.36|8
1633159940000|2021-10-02 07:32:20|19600.66|19480.66|19597.5|19477.5|19600.66|19480.66|19597.5|19477.5|10
1633182230000|2021-10-02 13:43:50|19779.86|19659.86|19785.58|19665.58|19785.58|19665.58|19779.86|19659.86|10
1633159950000|2021-10-02 07:32:30|19597.2|19477.2|19595.92|19475.92|19597.41|19477.41|19595.92|19475.92|7
1633159960000|2021-10-02 07:32:40|19595.82|19475.82|19592.01|19472.01|19595.82|19475.82|19592.01|19472.01|10
1633182240000|2021-10-02 13:44:00|19785.89|19665.89|19787.66|19667.66|19787.66|19667.66|19785.89|19665.89|10
1633159970000|2021-10-02 07:32:50|19591.57|19471.57|19589.77|19469.77|19591.83|19471.83|19589.77|19469.77|10
1633182250000|2021-10-02 13:44:10|19787.58|19667.58|19787.06|19667.06|19787.83|19667.83|19786.16|19666.16|10
1633159980000|2021-10-02 07:33:00|19589.22|19469.22|19587.94|19467.94|19589.28|19469.28|19587.94|19467.94|9
1633182260000|2021-10-02 13:44:20|19787.29|19667.29|19784.37|19664.37|19787.29|19667.29|19784.37|19664.37|10
1633159990000|2021-10-02 07:33:10|19588.09|19468.09|19587.93|19467.93|19588.09|19468.09|19586.51|19466.51|10
1633182270000|2021-10-02 13:44:30|19784.84|19664.84|19785.12|19665.12|19785.37|19665.37|19783.94|19663.94|10
1633160000000|2021-10-02 07:33:20|19587.2|19467.2|19585.79|19465.79|19587.2|19467.2|19585.79|19465.79|10
1633160010000|2021-10-02 07:33:30|19585.24|19465.24|19582.42|19462.42|19585.24|19465.24|19582.42|19462.42|8
1633182280000|2021-10-02 13:44:40|19784.9|19664.9|19787.56|19667.56|19787.56|19667.56|19784.9|19664.9|10
1633160020000|2021-10-02 07:33:40|19582.23|19462.23|19581.85|19461.85|19582.23|19462.23|19581.85|19461.85|8
1633182290000|2021-10-02 13:44:50|19787.94|19667.94|19787.63|19667.63|19788.54|19668.54|19787.55|19667.55|10
1633160030000|2021-10-02 07:33:50|19581.98|19461.98|19583.06|19463.06|19583.06|19463.06|19581.98|19461.98|8
1633160040000|2021-10-02 07:34:00|19582.86|19462.86|19581.81|19461.81|19582.93|19462.93|19581.8|19461.8|7
1633182300000|2021-10-02 13:45:00|19787.89|19667.89|19787.46|19667.46|19788.95|19668.95|19787.46|19667.46|10
1633160050000|2021-10-02 07:34:10|19582.65|19462.65|19579.86|19459.86|19583|19463|19579.86|19459.86|10
1633160060000|2021-10-02 07:34:20|19579.94|19459.94|19579.55|19459.55|19580|19460|19579.52|19459.52|8
1633182310000|2021-10-02 13:45:10|19787.05|19667.05|19785.83|19665.83|19787.61|19667.61|19785.63|19665.63|10
1633160070000|2021-10-02 07:34:30|19579.67|19459.67|19578.26|19458.26|19580.15|19460.15|19578.26|19458.26|9
1633182320000|2021-10-02 13:45:20|19785.1|19665.1|19780.06|19660.06|19785.1|19665.1|19780.06|19660.06|10
1633160080000|2021-10-02 07:34:40|19578.38|19458.38|19580.15|19460.15|19580.15|19460.15|19578.38|19458.38|9
1633182330000|2021-10-02 13:45:30|19779.61|19659.61|19778.46|19658.46|19780.2|19660.2|19778.43|19658.43|10
1633160090000|2021-10-02 07:34:50|19580.79|19460.79|19580.32|19460.32|19580.91|19460.91|19580.31|19460.31|8
1633182340000|2021-10-02 13:45:40|19778.36|19658.36|19777.24|19657.24|19778.36|19658.36|19777|19657|10
1633160100000|2021-10-02 07:35:00|19580.08|19460.08|19578.3|19458.3|19580.08|19460.08|19578.3|19458.3|7
1633182350000|2021-10-02 13:45:50|19777.77|19657.77|19777.88|19657.88|19779.11|19659.11|19777.77|19657.77|10
1633160110000|2021-10-02 07:35:10|19578.38|19458.38|19577.79|19457.79|19579.17|19459.17|19577.79|19457.79|9
1633160120000|2021-10-02 07:35:20|19577.74|19457.74|19577.52|19457.52|19577.74|19457.74|19577.36|19457.36|9
1633182360000|2021-10-02 13:46:00|19778.08|19658.08|19779.7|19659.7|19779.86|19659.86|19778.06|19658.06|10
1633160130000|2021-10-02 07:35:30|19577.62|19457.62|19578.91|19458.91|19578.91|19458.91|19577.42|19457.42|10
1633160140000|2021-10-02 07:35:40|19579.02|19459.02|19580.05|19460.05|19580.05|19460.05|19578.23|19458.23|10
1633182370000|2021-10-02 13:46:10|19779.65|19659.65|19781.97|19661.97|19781.97|19661.97|19779.65|19659.65|10
1633182380000|2021-10-02 13:46:20|19782.44|19662.44|19784.37|19664.37|19784.37|19664.37|19782.41|19662.41|9
1633160150000|2021-10-02 07:35:50|19580.56|19460.56|19581.14|19461.14|19581.55|19461.55|19580.51|19460.51|9
1633160160000|2021-10-02 07:36:00|19581.26|19461.26|19580.43|19460.43|19581.28|19461.28|19580.43|19460.43|10
1633182390000|2021-10-02 13:46:30|19784.49|19664.49|19790.82|19670.82|19790.82|19670.82|19784.49|19664.49|10
1633160170000|2021-10-02 07:36:10|19580.13|19460.13|19581.44|19461.44|19582.47|19462.47|19580.13|19460.13|8
1633182400000|2021-10-02 13:46:40|19790.85|19670.85|19792.13|19672.13|19792.13|19672.13|19790.85|19670.85|10
1633160180000|2021-10-02 07:36:20|19581.16|19461.16|19586.6|19466.6|19586.6|19466.6|19581.16|19461.16|10
1633160190000|2021-10-02 07:36:30|19586.59|19466.59|19588.69|19468.69|19589.37|19469.37|19586.59|19466.59|10
1633182410000|2021-10-02 13:46:50|19792.4|19672.4|19792.26|19672.26|19792.61|19672.61|19792.2|19672.2|10
1633160200000|2021-10-02 07:36:40|19588.81|19468.81|19588.95|19468.95|19588.95|19468.95|19588.47|19468.47|8
1633160210000|2021-10-02 07:36:50|19588.68|19468.68|19590.94|19470.94|19591.17|19471.17|19588.68|19468.68|9
1633182420000|2021-10-02 13:47:00|19792.17|19672.17|19791.69|19671.69|19792.24|19672.24|19791.25|19671.25|10
1633160220000|2021-10-02 07:37:00|19590.73|19470.73|19591.93|19471.93|19592|19472|19590.04|19470.04|9
1633182430000|2021-10-02 13:47:10|19791.71|19671.71|19793.65|19673.65|19793.65|19673.65|19791.71|19671.71|10
1633160230000|2021-10-02 07:37:10|19592.56|19472.56|19593.96|19473.96|19594.34|19474.34|19592.56|19472.56|10
1633160240000|2021-10-02 07:37:20|19594.33|19474.33|19594.46|19474.46|19594.46|19474.46|19593.67|19473.67|10
1633182440000|2021-10-02 13:47:20|19793.05|19673.05|19792.89|19672.89|19793.25|19673.25|19792.89|19672.89|10
1633160250000|2021-10-02 07:37:30|19594.36|19474.36|19594.96|19474.96|19594.96|19474.96|19594.36|19474.36|8
1633182450000|2021-10-02 13:47:30|19792.47|19672.47|19790.03|19670.03|19792.47|19672.47|19790.03|19670.03|10
1633160260000|2021-10-02 07:37:40|19594.98|19474.98|19595.11|19475.11|19595.17|19475.17|19594.92|19474.92|9
1633182460000|2021-10-02 13:47:40|19789.76|19669.76|19787.46|19667.46|19789.85|19669.85|19787.46|19667.46|10
1633160270000|2021-10-02 07:37:50|19594.98|19474.98|19595.44|19475.44|19595.55|19475.55|19593.94|19473.94|10
1633182470000|2021-10-02 13:47:50|19787.37|19667.37|19788.55|19668.55|19788.55|19668.55|19787.37|19667.37|9
1633160280000|2021-10-02 07:38:00|19595.41|19475.41|19595.15|19475.15|19595.41|19475.41|19595.06|19475.06|8
1633182480000|2021-10-02 13:48:00|19788.66|19668.66|19791.91|19671.91|19791.91|19671.91|19788.59|19668.59|10
1633182490000|2021-10-02 13:48:10|19792.32|19672.32|19796.82|19676.82|19796.82|19676.82|19792.32|19672.32|10
1633160290000|2021-10-02 07:38:10|19595.16|19475.16|19593.93|19473.93|19595.16|19475.16|19593.93|19473.93|8
1633182500000|2021-10-02 13:48:20|19797.22|19677.22|19800.11|19680.11|19800.28|19680.28|19797.22|19677.22|10
1633160300000|2021-10-02 07:38:20|19593.99|19473.99|19594.57|19474.57|19594.57|19474.57|19593.96|19473.96|8
1633182510000|2021-10-02 13:48:30|19799.76|19679.76|19802.36|19682.36|19802.36|19682.36|19796.6|19676.6|10
1633160310000|2021-10-02 07:38:30|19594.63|19474.63|19594.95|19474.95|19594.95|19474.95|19594.61|19474.61|8
1633182520000|2021-10-02 13:48:40|19803.62|19683.62|19813.37|19693.37|19813.37|19693.37|19803.62|19683.62|10
1633160320000|2021-10-02 07:38:40|19596.29|19476.29|19596.66|19476.66|19596.66|19476.66|19595.28|19475.28|9
1633182530000|2021-10-02 13:48:50|19815.03|19695.03|19820.71|19700.71|19820.92|19700.92|19815.03|19695.03|10
1633182540000|2021-10-02 13:49:00|19821.86|19701.86|19824.84|19704.84|19825.71|19705.71|19821.84|19701.84|9
1633160330000|2021-10-02 07:38:50|19597.73|19477.73|19596.88|19476.88|19598.14|19478.14|19596.87|19476.87|9
1633182550000|2021-10-02 13:49:10|19824.82|19704.82|19826.59|19706.59|19826.59|19706.59|19824.22|19704.22|10
1633182560000|2021-10-02 13:49:20|19826.44|19706.44|19832.23|19712.23|19832.23|19712.23|19825.87|19705.87|10
1633182570000|2021-10-02 13:49:30|19833.04|19713.04|19842.87|19722.87|19842.87|19722.87|19833.04|19713.04|10
1633160340000|2021-10-02 07:39:00|19596.72|19476.72|19596.7|19476.7|19598.45|19478.45|19596.7|19476.7|10
1633182580000|2021-10-02 13:49:40|19843.45|19723.45|19844.57|19724.57|19845.22|19725.22|19843.45|19723.45|10
1633160350000|2021-10-02 07:39:10|19596.48|19476.48|19596.56|19476.56|19596.77|19476.77|19595.9|19475.9|9
1633182590000|2021-10-02 13:49:50|19844.47|19724.47|19843.32|19723.32|19844.47|19724.47|19843.17|19723.17|10
1633160360000|2021-10-02 07:39:20|19596.3|19476.3|19593.51|19473.51|19596.3|19476.3|19593.5|19473.5|10
1633182600000|2021-10-02 13:50:00|19842.39|19722.39|19842.56|19722.56|19842.56|19722.56|19841|19721|9
1633160370000|2021-10-02 07:39:30|19593.42|19473.42|19594.31|19474.31|19594.49|19474.49|19593.22|19473.22|8
1633182610000|2021-10-02 13:50:10|19844.6|19724.6|19847.5|19727.5|19847.5|19727.5|19844.16|19724.16|10
1633160380000|2021-10-02 07:39:40|19594.37|19474.37|19595|19475|19595.71|19475.71|19594.37|19474.37|10
1633182620000|2021-10-02 13:50:20|19848.33|19728.33|19856.75|19736.75|19856.75|19736.75|19846.83|19726.83|10
1633160390000|2021-10-02 07:39:50|19594.82|19474.82|19594.47|19474.47|19594.82|19474.82|19594|19474|10
1633182630000|2021-10-02 13:50:30|19858.37|19738.37|19888.66|19768.66|19888.66|19768.66|19857.89|19737.89|9
1633182640000|2021-10-02 13:50:40|19890.03|19770.03|19892.21|19772.21|19895.48|19775.48|19890.03|19770.03|10
1633160400000|2021-10-02 07:40:00|19594.5|19474.5|19597.04|19477.04|19597.92|19477.92|19594.5|19474.5|9
1633182650000|2021-10-02 13:50:50|19891.76|19771.76|19897.33|19777.33|19897.33|19777.33|19891.76|19771.76|10
1633182660000|2021-10-02 13:51:00|19896.19|19776.19|19912.87|19792.87|19912.87|19792.87|19896.19|19776.19|10
1633182670000|2021-10-02 13:51:10|19913.27|19793.27|19921.5|19801.5|19921.5|19801.5|19913.27|19793.27|10
1633182680000|2021-10-02 13:51:20|19920.42|19800.42|19928.36|19808.36|19930.43|19810.43|19920.42|19800.42|10
1633182690000|2021-10-02 13:51:30|19930.55|19810.55|19939.12|19819.12|19939.12|19819.12|19930.5|19810.5|10
1633182700000|2021-10-02 13:51:40|19940.85|19820.85|19946.51|19826.51|19946.51|19826.51|19940.39|19820.39|10
1633160410000|2021-10-02 07:40:10|19597.11|19477.11|19599.86|19479.86|19599.86|19479.86|19597.11|19477.11|9
1633182710000|2021-10-02 13:51:50|19946.61|19826.61|19945.76|19825.76|19948.16|19828.16|19944.77|19824.77|10
1633160420000|2021-10-02 07:40:20|19601.42|19481.42|19604.02|19484.02|19604.64|19484.64|19601.42|19481.42|10
1633182720000|2021-10-02 13:52:00|19946.47|19826.47|19946.58|19826.58|19946.58|19826.58|19944.77|19824.77|10
1633160430000|2021-10-02 07:40:30|19604.09|19484.09|19603.46|19483.46|19604.18|19484.18|19602.41|19482.41|9
1633182730000|2021-10-02 13:52:10|19947.25|19827.25|19940.58|19820.58|19947.25|19827.25|19940.58|19820.58|10
1633160440000|2021-10-02 07:40:40|19603.68|19483.68|19604.94|19484.94|19605.02|19485.02|19603.35|19483.35|9
1633182740000|2021-10-02 13:52:20|19939.07|19819.07|19931.98|19811.98|19939.68|19819.68|19931.98|19811.98|10
1633160450000|2021-10-02 07:40:50|19604.41|19484.41|19604.23|19484.23|19604.87|19484.87|19603.6|19483.6|10
1633182750000|2021-10-02 13:52:30|19932.53|19812.53|19930.64|19810.64|19933.89|19813.89|19930.64|19810.64|10
1633160460000|2021-10-02 07:41:00|19604.38|19484.38|19602.42|19482.42|19604.44|19484.44|19602.42|19482.42|8
1633182760000|2021-10-02 13:52:40|19930.31|19810.31|19921.93|19801.93|19930.31|19810.31|19921.93|19801.93|10
1633182770000|2021-10-02 13:52:50|19920.85|19800.85|19912.07|19792.07|19921.13|19801.13|19912.07|19792.07|10
1633160470000|2021-10-02 07:41:10|19602.17|19482.17|19604.33|19484.33|19604.34|19484.34|19602.17|19482.17|10
1633182780000|2021-10-02 13:53:00|19910.17|19790.17|19893.38|19773.38|19910.17|19790.17|19893.38|19773.38|10
1633160480000|2021-10-02 07:41:20|19604.77|19484.77|19604.57|19484.57|19605.72|19485.72|19604.57|19484.57|9
1633182790000|2021-10-02 13:53:10|19893.06|19773.06|19888.47|19768.47|19893.77|19773.77|19888.47|19768.47|9
1633160490000|2021-10-02 07:41:30|19605.05|19485.05|19605.39|19485.39|19605.41|19485.41|19604.94|19484.94|10
1633182800000|2021-10-02 13:53:20|19888.52|19768.52|19878.38|19758.38|19888.52|19768.52|19878.38|19758.38|10
1633160500000|2021-10-02 07:41:40|19605.03|19485.03|19605.23|19485.23|19605.23|19485.23|19604.04|19484.04|8
1633182810000|2021-10-02 13:53:30|19875.35|19755.35|19849.93|19729.93|19875.35|19755.35|19849.93|19729.93|10
1633160510000|2021-10-02 07:41:50|19605.21|19485.21|19604.41|19484.41|19605.21|19485.21|19604.4|19484.4|9
1633182820000|2021-10-02 13:53:40|19847.05|19727.05|19794.12|19674.12|19847.05|19727.05|19794.12|19674.12|10
1633160520000|2021-10-02 07:42:00|19604.4|19484.4|19603.47|19483.47|19604.4|19484.4|19603.32|19483.32|10
1633182830000|2021-10-02 13:53:50|19784.33|19664.33|19750.97|19630.97|19784.33|19664.33|19750.97|19630.97|10
1633160530000|2021-10-02 07:42:10|19603.45|19483.45|19603.52|19483.52|19603.79|19483.79|19603.26|19483.26|10
1633182840000|2021-10-02 13:54:00|19749.98|19629.98|19731.4|19611.4|19751.42|19631.42|19729.81|19609.81|10
1633160540000|2021-10-02 07:42:20|19603.55|19483.55|19602.01|19482.01|19603.55|19483.55|19602.01|19482.01|9
1633182850000|2021-10-02 13:54:10|19731.16|19611.16|19746.38|19626.38|19746.38|19626.38|19730.47|19610.47|10
1633160550000|2021-10-02 07:42:30|19600.9|19480.9|19601.17|19481.17|19601.7|19481.7|19600.86|19480.86|8
1633182860000|2021-10-02 13:54:20|19749.22|19629.22|19766.23|19646.23|19766.23|19646.23|19749.22|19629.22|10
1633160560000|2021-10-02 07:42:40|19601.42|19481.42|19603.03|19483.03|19603.84|19483.84|19601.42|19481.42|9
1633182870000|2021-10-02 13:54:30|19767.6|19647.6|19767.68|19647.68|19769.97|19649.97|19767.47|19647.47|10
1633160570000|2021-10-02 07:42:50|19602.97|19482.97|19602.74|19482.74|19602.97|19482.97|19601.54|19481.54|9
1633182880000|2021-10-02 13:54:40|19765.94|19645.94|19772.38|19652.38|19772.38|19652.38|19765.94|19645.94|10
1633160580000|2021-10-02 07:43:00|19602.77|19482.77|19601.36|19481.36|19602.77|19482.77|19601.36|19481.36|8
1633182890000|2021-10-02 13:54:50|19772.68|19652.68|19777.85|19657.85|19777.85|19657.85|19772.68|19652.68|9
1633160590000|2021-10-02 07:43:10|19602.55|19482.55|19602.58|19482.58|19602.66|19482.66|19602.12|19482.12|8
1633182900000|2021-10-02 13:55:00|19777.88|19657.88|19774.03|19654.03|19779.24|19659.24|19774.03|19654.03|10
1633160600000|2021-10-02 07:43:20|19602.38|19482.38|19602.32|19482.32|19603.02|19483.02|19601.68|19481.68|10
1633182910000|2021-10-02 13:55:10|19773.82|19653.82|19767.31|19647.31|19773.82|19653.82|19767.26|19647.26|10
1633160610000|2021-10-02 07:43:30|19601.98|19481.98|19602.16|19482.16|19602.36|19482.36|19601.67|19481.67|9
1633182920000|2021-10-02 13:55:20|19766.21|19646.21|19763.12|19643.12|19766.21|19646.21|19761.91|19641.91|10
1633160620000|2021-10-02 07:43:40|19602.23|19482.23|19603.53|19483.53|19603.53|19483.53|19602.23|19482.23|10
1633182930000|2021-10-02 13:55:30|19761.47|19641.47|19751.78|19631.78|19761.47|19641.47|19751.71|19631.71|10
1633160630000|2021-10-02 07:43:50|19604.63|19484.63|19603.57|19483.57|19604.75|19484.75|19603.57|19483.57|8
1633182940000|2021-10-02 13:55:40|19750.9|19630.9|19742.99|19622.99|19750.9|19630.9|19741.8|19621.8|10
1633160640000|2021-10-02 07:44:00|19603.5|19483.5|19605.54|19485.54|19605.54|19485.54|19603.36|19483.36|10
1633182950000|2021-10-02 13:55:50|19743.01|19623.01|19743.52|19623.52|19744.36|19624.36|19742.9|19622.9|10
1633160650000|2021-10-02 07:44:10|19606.32|19486.32|19611.69|19491.69|19611.69|19491.69|19606.32|19486.32|10
1633182960000|2021-10-02 13:56:00|19744.61|19624.61|19741.46|19621.46|19746.46|19626.46|19741.46|19621.46|10
1633160660000|2021-10-02 07:44:20|19612.03|19492.03|19619.19|19499.19|19619.19|19499.19|19612.03|19492.03|10
1633182970000|2021-10-02 13:56:10|19740.5|19620.5|19734.9|19614.9|19740.5|19620.5|19734.9|19614.9|10
1633182980000|2021-10-02 13:56:20|19733.58|19613.58|19725.66|19605.66|19733.58|19613.58|19725.66|19605.66|10
1633182990000|2021-10-02 13:56:30|19724.71|19604.71|19724.49|19604.49|19725.65|19605.65|19723.97|19603.97|10
1633183000000|2021-10-02 13:56:40|19724.22|19604.22|19726.68|19606.68|19726.68|19606.68|19723.68|19603.68|10
1633183010000|2021-10-02 13:56:50|19727.02|19607.02|19730.29|19610.29|19730.29|19610.29|19726.83|19606.83|10
1633183020000|2021-10-02 13:57:00|19730.6|19610.6|19734.37|19614.37|19734.37|19614.37|19730.6|19610.6|10
1633183030000|2021-10-02 13:57:10|19732.85|19612.85|19739.08|19619.08|19739.08|19619.08|19732.85|19612.85|10
1633160670000|2021-10-02 07:44:30|19618.23|19498.23|19619.79|19499.79|19619.79|19499.79|19618.23|19498.23|9
1633183040000|2021-10-02 13:57:20|19738.91|19618.91|19736.36|19616.36|19739.23|19619.23|19736.32|19616.32|10
1633160680000|2021-10-02 07:44:40|19619.29|19499.29|19618.72|19498.72|19620.48|19500.48|19618.72|19498.72|10
1633183050000|2021-10-02 13:57:30|19736.37|19616.37|19735.93|19615.93|19736.52|19616.52|19735.92|19615.92|9
1633160690000|2021-10-02 07:44:50|19618.71|19498.71|19618.04|19498.04|19619.39|19499.39|19618.04|19498.04|10
1633183060000|2021-10-02 13:57:40|19735.46|19615.46|19734.18|19614.18|19735.46|19615.46|19733.6|19613.6|10
1633183070000|2021-10-02 13:57:50|19734.27|19614.27|19734.93|19614.93|19735.93|19615.93|19734.27|19614.27|10
1633160700000|2021-10-02 07:45:00|19618.75|19498.75|19621.07|19501.07|19621.23|19501.23|19618.75|19498.75|7
1633183080000|2021-10-02 13:58:00|19736.45|19616.45|19738.68|19618.68|19739.55|19619.55|19735.96|19615.96|10
1633160710000|2021-10-02 07:45:10|19620.72|19500.72|19619.89|19499.89|19620.95|19500.95|19619.8|19499.8|9
1633183090000|2021-10-02 13:58:10|19739.37|19619.37|19739.5|19619.5|19740.76|19620.76|19739.28|19619.28|10
1633160720000|2021-10-02 07:45:20|19619.99|19499.99|19624.33|19504.33|19624.33|19504.33|19619.41|19499.41|10
1633183100000|2021-10-02 13:58:20|19739.44|19619.44|19740.61|19620.61|19740.95|19620.95|19739.44|19619.44|10
1633160730000|2021-10-02 07:45:30|19625.14|19505.14|19625.97|19505.97|19626.12|19506.12|19625.14|19505.14|10
1633183110000|2021-10-02 13:58:30|19741.21|19621.21|19738.63|19618.63|19741.88|19621.88|19738.63|19618.63|10
1633160740000|2021-10-02 07:45:40|19626.16|19506.16|19626.43|19506.43|19626.78|19506.78|19626.05|19506.05|9
1633183120000|2021-10-02 13:58:40|19738.42|19618.42|19740.26|19620.26|19740.87|19620.87|19738.42|19618.42|10
1633160750000|2021-10-02 07:45:50|19626.39|19506.39|19627.93|19507.93|19627.93|19507.93|19626.39|19506.39|10
1633183130000|2021-10-02 13:58:50|19740.7|19620.7|19740.28|19620.28|19740.98|19620.98|19739.69|19619.69|10
1633160760000|2021-10-02 07:46:00|19627.56|19507.56|19628.67|19508.67|19630.4|19510.4|19627.48|19507.48|10
1633183140000|2021-10-02 13:59:00|19740.95|19620.95|19740.9|19620.9|19741.29|19621.29|19740.9|19620.9|10
1633160770000|2021-10-02 07:46:10|19627.91|19507.91|19629.09|19509.09|19629.41|19509.41|19627.33|19507.33|10
1633183150000|2021-10-02 13:59:10|19741.43|19621.43|19744.51|19624.51|19744.51|19624.51|19741.43|19621.43|10
1633160780000|2021-10-02 07:46:20|19630.32|19510.32|19630.24|19510.24|19631.09|19511.09|19630.24|19510.24|8
1633183160000|2021-10-02 13:59:20|19746.17|19626.17|19750.61|19630.61|19750.61|19630.61|19746.17|19626.17|10
1633160790000|2021-10-02 07:46:30|19630.26|19510.26|19630.59|19510.59|19631|19511|19630.26|19510.26|9
1633183170000|2021-10-02 13:59:30|19749.07|19629.07|19750.09|19630.09|19750.09|19630.09|19749.07|19629.07|9
1633160800000|2021-10-02 07:46:40|19630.64|19510.64|19628.72|19508.72|19630.64|19510.64|19628.72|19508.72|10
1633183180000|2021-10-02 13:59:40|19750.16|19630.16|19752.83|19632.83|19752.83|19632.83|19750.16|19630.16|10
1633160810000|2021-10-02 07:46:50|19628.52|19508.52|19626.27|19506.27|19628.52|19508.52|19626.27|19506.27|10
1633183190000|2021-10-02 13:59:50|19753.43|19633.43|19758.65|19638.65|19758.65|19638.65|19753.4|19633.4|9
1633160820000|2021-10-02 07:47:00|19626.32|19506.32|19625.7|19505.7|19626.32|19506.32|19624.99|19504.99|10
1633183200000|2021-10-02 14:00:00|19759.52|19639.52|19761.95|19641.95|19762.48|19642.48|19759.46|19639.46|9
1633160830000|2021-10-02 07:47:10|19625.41|19505.41|19627.81|19507.81|19627.81|19507.81|19625.41|19505.41|10
1633183210000|2021-10-02 14:00:10|19762.3|19642.3|19766.69|19646.69|19766.69|19646.69|19762.02|19642.02|10
1633160840000|2021-10-02 07:47:20|19628.89|19508.89|19629.9|19509.9|19630.25|19510.25|19628.39|19508.39|10
1633183220000|2021-10-02 14:00:20|19769.33|19649.33|19779.94|19659.94|19779.94|19659.94|19769.32|19649.32|10
1633160850000|2021-10-02 07:47:30|19629.91|19509.91|19628.92|19508.92|19630.73|19510.73|19628.92|19508.92|10
1633183230000|2021-10-02 14:00:30|19785.41|19665.41|19790.76|19670.76|19790.76|19670.76|19784.74|19664.74|10
1633183240000|2021-10-02 14:00:40|19790.78|19670.78|19797.6|19677.6|19797.84|19677.84|19790.78|19670.78|10
1633160860000|2021-10-02 07:47:40|19629.41|19509.41|19632.1|19512.1|19632.1|19512.1|19629.41|19509.41|10
1633183250000|2021-10-02 14:00:50|19799.01|19679.01|19804.79|19684.79|19804.9|19684.9|19798.92|19678.92|10
1633160870000|2021-10-02 07:47:50|19632.84|19512.84|19635.14|19515.14|19635.14|19515.14|19632.84|19512.84|10
1633183260000|2021-10-02 14:01:00|19807.13|19687.13|19811.62|19691.62|19811.62|19691.62|19807.13|19687.13|9
1633160880000|2021-10-02 07:48:00|19635.39|19515.39|19638.01|19518.01|19638.09|19518.09|19635.39|19515.39|10
1633183270000|2021-10-02 14:01:10|19812.87|19692.87|19821.26|19701.26|19821.26|19701.26|19812.87|19692.87|10
1633160890000|2021-10-02 07:48:10|19638.1|19518.1|19639.5|19519.5|19639.5|19519.5|19638.1|19518.1|9
1633183280000|2021-10-02 14:01:20|19823.2|19703.2|19828.58|19708.58|19828.58|19708.58|19823.13|19703.13|10
1633183290000|2021-10-02 14:01:30|19828.09|19708.09|19830.22|19710.22|19830.22|19710.22|19828.09|19708.09|10
1633160900000|2021-10-02 07:48:20|19639.28|19519.28|19637.62|19517.62|19639.48|19519.48|19637.62|19517.62|10
1633183300000|2021-10-02 14:01:40|19829.98|19709.98|19835.36|19715.36|19836.61|19716.61|19829.98|19709.98|9
1633183310000|2021-10-02 14:01:50|19836.86|19716.86|19842.57|19722.57|19842.57|19722.57|19836.63|19716.63|10
1633160910000|2021-10-02 07:48:30|19637.69|19517.69|19639.05|19519.05|19639.05|19519.05|19637.69|19517.69|10
1633183320000|2021-10-02 14:02:00|19845.86|19725.86|19862.39|19742.39|19862.39|19742.39|19845.86|19725.86|10
1633183330000|2021-10-02 14:02:10|19864.98|19744.98|19869.9|19749.9|19870.97|19750.97|19864.98|19744.98|10
1633183340000|2021-10-02 14:02:20|19869.08|19749.08|19862.31|19742.31|19869.08|19749.08|19862.31|19742.31|10
1633183350000|2021-10-02 14:02:30|19860.73|19740.73|19858.86|19738.86|19860.73|19740.73|19852.51|19732.51|10
1633160920000|2021-10-02 07:48:40|19639.13|19519.13|19644.26|19524.26|19644.62|19524.62|19639.13|19519.13|10
1633183360000|2021-10-02 14:02:40|19857.55|19737.55|19857.06|19737.06|19859.02|19739.02|19856.88|19736.88|10
1633160930000|2021-10-02 07:48:50|19645.32|19525.32|19643.94|19523.94|19645.32|19525.32|19642.9|19522.9|10
1633183370000|2021-10-02 14:02:50|19858.25|19738.25|19860.3|19740.3|19860.58|19740.58|19857.41|19737.41|10
1633183380000|2021-10-02 14:03:00|19860.72|19740.72|19867.6|19747.6|19867.6|19747.6|19860.72|19740.72|9
1633160940000|2021-10-02 07:49:00|19644.58|19524.58|19643.41|19523.41|19644.89|19524.89|19641.49|19521.49|10
1633183390000|2021-10-02 14:03:10|19868.02|19748.02|19869.88|19749.88|19870.4|19750.4|19868.02|19748.02|10
1633160950000|2021-10-02 07:49:10|19643.07|19523.07|19639.8|19519.8|19643.07|19523.07|19639.8|19519.8|8
1633183400000|2021-10-02 14:03:20|19869.85|19749.85|19867.33|19747.33|19869.97|19749.97|19866.25|19746.25|10
1633160960000|2021-10-02 07:49:20|19639.71|19519.71|19637.76|19517.76|19639.71|19519.71|19636.76|19516.76|10
1633183410000|2021-10-02 14:03:30|19866.28|19746.28|19863.89|19743.89|19866.28|19746.28|19863.2|19743.2|10
1633160970000|2021-10-02 07:49:30|19637.7|19517.7|19638.73|19518.73|19639.27|19519.27|19637.55|19517.55|10
1633183420000|2021-10-02 14:03:40|19863.87|19743.87|19868.01|19748.01|19868.21|19748.21|19863.87|19743.87|10
1633160980000|2021-10-02 07:49:40|19639.7|19519.7|19641.25|19521.25|19641.25|19521.25|19639.59|19519.59|9
1633183430000|2021-10-02 14:03:50|19867.9|19747.9|19865.03|19745.03|19867.9|19747.9|19865.03|19745.03|10
1633160990000|2021-10-02 07:49:50|19641.12|19521.12|19641.16|19521.16|19641.97|19521.97|19641.12|19521.12|9
1633183440000|2021-10-02 14:04:00|19864.85|19744.85|19863.3|19743.3|19864.85|19744.85|19862.8|19742.8|10
1633161000000|2021-10-02 07:50:00|19641.51|19521.51|19641.16|19521.16|19641.88|19521.88|19641.14|19521.14|8
1633183450000|2021-10-02 14:04:10|19862.71|19742.71|19865.27|19745.27|19865.27|19745.27|19862.71|19742.71|10
1633183460000|2021-10-02 14:04:20|19865.17|19745.17|19867.6|19747.6|19867.6|19747.6|19865.17|19745.17|10
1633161010000|2021-10-02 07:50:10|19641.28|19521.28|19641|19521|19642.27|19522.27|19641|19521|10
1633183470000|2021-10-02 14:04:30|19868.28|19748.28|19872.28|19752.28|19872.28|19752.28|19868.28|19748.28|9
1633161020000|2021-10-02 07:50:20|19641.1|19521.1|19639.77|19519.77|19641.1|19521.1|19639.69|19519.69|10
1633183480000|2021-10-02 14:04:40|19872.26|19752.26|19877.77|19757.77|19877.77|19757.77|19872.26|19752.26|10
1633161030000|2021-10-02 07:50:30|19639.67|19519.67|19639.62|19519.62|19639.86|19519.86|19638.96|19518.96|9
1633183490000|2021-10-02 14:04:50|19877.61|19757.61|19865|19745|19877.61|19757.61|19865|19745|10
1633161040000|2021-10-02 07:50:40|19639.73|19519.73|19638.71|19518.71|19639.73|19519.73|19638.71|19518.71|9
1633183500000|2021-10-02 14:05:00|19864.16|19744.16|19856.11|19736.11|19864.28|19744.28|19856.11|19736.11|10
1633183510000|2021-10-02 14:05:10|19856.21|19736.21|19856.68|19736.68|19857.53|19737.53|19855.65|19735.65|9
1633183520000|2021-10-02 14:05:20|19855.65|19735.65|19859.73|19739.73|19859.87|19739.87|19855.12|19735.12|10
1633183530000|2021-10-02 14:05:30|19859.96|19739.96|19863.14|19743.14|19863.14|19743.14|19859.96|19739.96|10
1633161050000|2021-10-02 07:50:50|19638.7|19518.7|19637.12|19517.12|19638.7|19518.7|19637.12|19517.12|10
1633183540000|2021-10-02 14:05:40|19863.9|19743.9|19865.06|19745.06|19865.06|19745.06|19863.9|19743.9|10
1633161060000|2021-10-02 07:51:00|19637.25|19517.25|19635.3|19515.3|19637.5|19517.5|19635.3|19515.3|9
1633183550000|2021-10-02 14:05:50|19865.76|19745.76|19868.37|19748.37|19868.37|19748.37|19865.37|19745.37|9
1633161070000|2021-10-02 07:51:10|19635.43|19515.43|19634.42|19514.42|19635.43|19515.43|19634.42|19514.42|9
1633183560000|2021-10-02 14:06:00|19868.71|19748.71|19867.75|19747.75|19868.71|19748.71|19867.38|19747.38|10
1633183570000|2021-10-02 14:06:10|19866.99|19746.99|19867.66|19747.66|19867.66|19747.66|19865.49|19745.49|10
1633161080000|2021-10-02 07:51:20|19635.5|19515.5|19635.59|19515.59|19635.65|19515.65|19635.21|19515.21|9
1633183580000|2021-10-02 14:06:20|19867.42|19747.42|19868.08|19748.08|19868.08|19748.08|19866.26|19746.26|10
1633161090000|2021-10-02 07:51:30|19636.76|19516.76|19636.02|19516.02|19637.03|19517.03|19635.84|19515.84|10
1633183590000|2021-10-02 14:06:30|19867.72|19747.72|19869.14|19749.14|19869.14|19749.14|19867.5|19747.5|10
1633183600000|2021-10-02 14:06:40|19868.91|19748.91|19871.03|19751.03|19871.06|19751.06|19868.91|19748.91|10
1633161100000|2021-10-02 07:51:40|19636.15|19516.15|19638.77|19518.77|19639.18|19519.18|19636.15|19516.15|10
1633183610000|2021-10-02 14:06:50|19870.25|19750.25|19869.94|19749.94|19870.78|19750.78|19869.14|19749.14|10
1633183620000|2021-10-02 14:07:00|19869.8|19749.8|19871.49|19751.49|19872.63|19752.63|19869.7|19749.7|9
1633161110000|2021-10-02 07:51:50|19638.17|19518.17|19636.95|19516.95|19638.29|19518.29|19636.95|19516.95|10
1633183630000|2021-10-02 14:07:10|19870.69|19750.69|19873.08|19753.08|19873.08|19753.08|19870.61|19750.61|10
1633183640000|2021-10-02 14:07:20|19873.01|19753.01|19870.87|19750.87|19873.01|19753.01|19870.74|19750.74|10
1633183650000|2021-10-02 14:07:30|19870.54|19750.54|19868.75|19748.75|19870.54|19750.54|19868.75|19748.75|10
1633183660000|2021-10-02 14:07:40|19868.44|19748.44|19867.73|19747.73|19868.71|19748.71|19867.35|19747.35|10
1633183670000|2021-10-02 14:07:50|19867.88|19747.88|19871.45|19751.45|19871.45|19751.45|19867.88|19747.88|9
1633183680000|2021-10-02 14:08:00|19871.81|19751.81|19871.37|19751.37|19872.85|19752.85|19871.37|19751.37|10
1633183690000|2021-10-02 14:08:10|19871.9|19751.9|19872.21|19752.21|19872.38|19752.38|19871.46|19751.46|10
1633161120000|2021-10-02 07:52:00|19636.88|19516.88|19636.5|19516.5|19637.43|19517.43|19636.4|19516.4|8
1633183700000|2021-10-02 14:08:20|19872.31|19752.31|19875.18|19755.18|19875.24|19755.24|19872.31|19752.31|10
1633183710000|2021-10-02 14:08:30|19876.14|19756.14|19882.2|19762.2|19882.48|19762.48|19876.14|19756.14|10
1633183720000|2021-10-02 14:08:40|19882.18|19762.18|19881.82|19761.82|19882.19|19762.19|19880.89|19760.89|9
1633161130000|2021-10-02 07:52:10|19636.58|19516.58|19637.35|19517.35|19637.42|19517.42|19636.54|19516.54|7
1633183730000|2021-10-02 14:08:50|19880.84|19760.84|19881.93|19761.93|19882.48|19762.48|19879.94|19759.94|9
1633161140000|2021-10-02 07:52:20|19636.84|19516.84|19637.9|19517.9|19637.9|19517.9|19636.84|19516.84|8
1633183740000|2021-10-02 14:09:00|19884.62|19764.62|19888.46|19768.46|19888.46|19768.46|19884.62|19764.62|9
1633161150000|2021-10-02 07:52:30|19636.81|19516.81|19637.09|19517.09|19637.24|19517.24|19636.7|19516.7|6
1633183750000|2021-10-02 14:09:10|19889.55|19769.55|19889.56|19769.56|19891.3|19771.3|19889.55|19769.55|10
1633161160000|2021-10-02 07:52:40|19637.21|19517.21|19635.14|19515.14|19637.21|19517.21|19635.14|19515.14|9
1633183760000|2021-10-02 14:09:20|19890.14|19770.14|19889.95|19769.95|19890.35|19770.35|19889.17|19769.17|10
1633161170000|2021-10-02 07:52:50|19634.34|19514.34|19634.25|19514.25|19634.34|19514.34|19633.57|19513.57|9
1633183770000|2021-10-02 14:09:30|19890.04|19770.04|19889.23|19769.23|19890.55|19770.55|19888.76|19768.76|10
1633161180000|2021-10-02 07:53:00|19634.26|19514.26|19635.2|19515.2|19635.88|19515.88|19634.26|19514.26|8
1633183780000|2021-10-02 14:09:40|19889|19769|19892.83|19772.83|19893.16|19773.16|19887.84|19767.84|10
1633161190000|2021-10-02 07:53:10|19635.08|19515.08|19634.1|19514.1|19635.08|19515.08|19634.1|19514.1|9
1633183790000|2021-10-02 14:09:50|19893.38|19773.38|19890.52|19770.52|19893.99|19773.99|19890.46|19770.46|10
1633161200000|2021-10-02 07:53:20|19634.27|19514.27|19634.45|19514.45|19634.47|19514.47|19633.44|19513.44|10
1633183800000|2021-10-02 14:10:00|19890.28|19770.28|19885.27|19765.27|19890.28|19770.28|19885.27|19765.27|10
1633161210000|2021-10-02 07:53:30|19634.41|19514.41|19633.21|19513.21|19634.41|19514.41|19633.21|19513.21|6
1633183810000|2021-10-02 14:10:10|19886.12|19766.12|19885.89|19765.89|19886.12|19766.12|19885.2|19765.2|10
1633183820000|2021-10-02 14:10:20|19886.66|19766.66|19889.68|19769.68|19889.68|19769.68|19886.66|19766.66|10
1633161220000|2021-10-02 07:53:40|19633.23|19513.23|19633.66|19513.66|19633.92|19513.92|19632.99|19512.99|7
1633183830000|2021-10-02 14:10:30|19889.61|19769.61|19899.9|19779.9|19899.9|19779.9|19889.61|19769.61|10
1633161230000|2021-10-02 07:53:50|19633.5|19513.5|19633.46|19513.46|19633.63|19513.63|19632.95|19512.95|8
1633183840000|2021-10-02 14:10:40|19900.16|19780.16|19903.92|19783.92|19903.92|19783.92|19900.11|19780.11|10
1633161240000|2021-10-02 07:54:00|19633.49|19513.49|19633.3|19513.3|19633.72|19513.72|19633.27|19513.27|9
1633183850000|2021-10-02 14:10:50|19905|19785|19906.52|19786.52|19906.52|19786.52|19903.89|19783.89|10
1633183860000|2021-10-02 14:11:00|19905.64|19785.64|19907.61|19787.61|19907.61|19787.61|19904.9|19784.9|10
1633183870000|2021-10-02 14:11:10|19908.61|19788.61|19906.33|19786.33|19908.97|19788.97|19906.27|19786.27|10
1633183880000|2021-10-02 14:11:20|19906.27|19786.27|19900.56|19780.56|19906.27|19786.27|19900.56|19780.56|10
1633183890000|2021-10-02 14:11:30|19900.36|19780.36|19897.58|19777.58|19900.36|19780.36|19897.24|19777.24|10
1633183900000|2021-10-02 14:11:40|19896.37|19776.37|19899.07|19779.07|19899.07|19779.07|19895.72|19775.72|10
1633161250000|2021-10-02 07:54:10|19633.32|19513.32|19633.15|19513.15|19633.91|19513.91|19633.15|19513.15|6
1633183910000|2021-10-02 14:11:50|19898.88|19778.88|19896.69|19776.69|19899.38|19779.38|19896.69|19776.69|10
1633183920000|2021-10-02 14:12:00|19896.71|19776.71|19897.03|19777.03|19898.98|19778.98|19896.33|19776.33|10
1633183930000|2021-10-02 14:12:10|19896.32|19776.32|19892.79|19772.79|19896.32|19776.32|19892.79|19772.79|10
1633183940000|2021-10-02 14:12:20|19893.08|19773.08|19891.75|19771.75|19893.08|19773.08|19890.99|19770.99|10
1633161260000|2021-10-02 07:54:20|19632.95|19512.95|19633.98|19513.98|19633.98|19513.98|19632.95|19512.95|10
1633183950000|2021-10-02 14:12:30|19891.25|19771.25|19893.8|19773.8|19894.29|19774.29|19891.25|19771.25|10
1633161270000|2021-10-02 07:54:30|19634.12|19514.12|19635.21|19515.21|19635.21|19515.21|19634.12|19514.12|10
1633183960000|2021-10-02 14:12:40|19894.54|19774.54|19895.98|19775.98|19895.98|19775.98|19894.5|19774.5|10
1633161280000|2021-10-02 07:54:40|19634.94|19514.94|19636.58|19516.58|19636.58|19516.58|19634.94|19514.94|10
1633183970000|2021-10-02 14:12:50|19896.99|19776.99|19899.56|19779.56|19899.56|19779.56|19896.99|19776.99|9
1633161290000|2021-10-02 07:54:50|19637.2|19517.2|19635.91|19515.91|19637.2|19517.2|19635.79|19515.79|10
1633183980000|2021-10-02 14:13:00|19898.89|19778.89|19902.09|19782.09|19902.88|19782.88|19898.89|19778.89|9
1633183990000|2021-10-02 14:13:10|19902.99|19782.99|19904.06|19784.06|19904.32|19784.32|19902.53|19782.53|10
1633161300000|2021-10-02 07:55:00|19635.79|19515.79|19635.96|19515.96|19636.56|19516.56|19635.79|19515.79|8
1633184000000|2021-10-02 14:13:20|19904.07|19784.07|19903.05|19783.05|19904.46|19784.46|19902.92|19782.92|10
1633161310000|2021-10-02 07:55:10|19636.01|19516.01|19633.65|19513.65|19636.01|19516.01|19633.63|19513.63|10
1633184010000|2021-10-02 14:13:30|19903.67|19783.67|19898.12|19778.12|19903.67|19783.67|19898.12|19778.12|10
1633161320000|2021-10-02 07:55:20|19633.85|19513.85|19634.69|19514.69|19634.69|19514.69|19633.83|19513.83|9
1633184020000|2021-10-02 14:13:40|19898.55|19778.55|19896.23|19776.23|19898.55|19778.55|19895.1|19775.1|9
1633161330000|2021-10-02 07:55:30|19634.77|19514.77|19632.93|19512.93|19634.89|19514.89|19632.93|19512.93|10
1633184030000|2021-10-02 14:13:50|19895.64|19775.64|19896.11|19776.11|19896.11|19776.11|19895.31|19775.31|10
1633161340000|2021-10-02 07:55:40|19632.87|19512.87|19627.78|19507.78|19632.87|19512.87|19627.78|19507.78|10
1633184040000|2021-10-02 14:14:00|19897.17|19777.17|19897.62|19777.62|19897.88|19777.88|19896.44|19776.44|10
1633161350000|2021-10-02 07:55:50|19627.04|19507.04|19625.06|19505.06|19627.04|19507.04|19625.06|19505.06|8
1633184050000|2021-10-02 14:14:10|19898.57|19778.57|19899.5|19779.5|19899.5|19779.5|19898.46|19778.46|10
1633161360000|2021-10-02 07:56:00|19624.82|19504.82|19625.76|19505.76|19625.76|19505.76|19624.28|19504.28|10
1633184060000|2021-10-02 14:14:20|19899.53|19779.53|19901.5|19781.5|19901.75|19781.75|19899.53|19779.53|8
1633184070000|2021-10-02 14:14:30|19901.7|19781.7|19900.44|19780.44|19901.88|19781.88|19900.44|19780.44|10
1633184080000|2021-10-02 14:14:40|19900.47|19780.47|19892.68|19772.68|19900.47|19780.47|19892.68|19772.68|10
1633184090000|2021-10-02 14:14:50|19893.01|19773.01|19891.13|19771.13|19893.07|19773.07|19890.88|19770.88|10
1633161370000|2021-10-02 07:56:10|19625.17|19505.17|19623.97|19503.97|19625.57|19505.57|19623.97|19503.97|10
1633184100000|2021-10-02 14:15:00|19891.28|19771.28|19890.61|19770.61|19891.28|19771.28|19889.18|19769.18|10
1633184110000|2021-10-02 14:15:10|19891.29|19771.29|19892.36|19772.36|19892.36|19772.36|19890.19|19770.19|10
1633161380000|2021-10-02 07:56:20|19624.3|19504.3|19621.8|19501.8|19624.3|19504.3|19621.8|19501.8|9
1633184120000|2021-10-02 14:15:20|19894.96|19774.96|19898.32|19778.32|19899.01|19779.01|19894.96|19774.96|10
1633161390000|2021-10-02 07:56:30|19621.46|19501.46|19620.16|19500.16|19622.62|19502.62|19620.15|19500.15|9
1633184130000|2021-10-02 14:15:30|19899.62|19779.62|19902.04|19782.04|19902.31|19782.31|19898.72|19778.72|10
1633161400000|2021-10-02 07:56:40|19620.01|19500.01|19618.13|19498.13|19620.01|19500.01|19617.93|19497.93|10
1633184140000|2021-10-02 14:15:40|19901.51|19781.51|19903.73|19783.73|19904.02|19784.02|19901.51|19781.51|10
1633161410000|2021-10-02 07:56:50|19618.07|19498.07|19616.6|19496.6|19618.07|19498.07|19616.54|19496.54|10
1633184150000|2021-10-02 14:15:50|19904.2|19784.2|19906.13|19786.13|19906.6|19786.6|19904.2|19784.2|10
1633161420000|2021-10-02 07:57:00|19616.72|19496.72|19615.05|19495.05|19616.72|19496.72|19615.05|19495.05|9
1633184160000|2021-10-02 14:16:00|19905.76|19785.76|19905.09|19785.09|19905.76|19785.76|19904.39|19784.39|10
1633161430000|2021-10-02 07:57:10|19614.83|19494.83|19616.5|19496.5|19616.5|19496.5|19614.78|19494.78|10
1633184170000|2021-10-02 14:16:10|19903.99|19783.99|19899.95|19779.95|19904.24|19784.24|19899.95|19779.95|10
1633161440000|2021-10-02 07:57:20|19616.39|19496.39|19613.6|19493.6|19616.43|19496.43|19613.43|19493.43|9
1633184180000|2021-10-02 14:16:20|19899.11|19779.11|19897.74|19777.74|19899.28|19779.28|19896.28|19776.28|9
1633161450000|2021-10-02 07:57:30|19612.73|19492.73|19611.28|19491.28|19612.97|19492.97|19611.28|19491.28|9
1633184190000|2021-10-02 14:16:30|19897.84|19777.84|19899.6|19779.6|19899.6|19779.6|19897.81|19777.81|10
1633161460000|2021-10-02 07:57:40|19611.24|19491.24|19611.76|19491.76|19612.4|19492.4|19611.24|19491.24|8
1633184200000|2021-10-02 14:16:40|19899.78|19779.78|19904.81|19784.81|19904.81|19784.81|19899.78|19779.78|10
1633161470000|2021-10-02 07:57:50|19611.71|19491.71|19611.9|19491.9|19612.35|19492.35|19611.14|19491.14|8
1633184210000|2021-10-02 14:16:50|19905.2|19785.2|19906.23|19786.23|19906.62|19786.62|19904.79|19784.79|10
1633184220000|2021-10-02 14:17:00|19906.55|19786.55|19907.32|19787.32|19907.77|19787.77|19905.57|19785.57|9
1633161480000|2021-10-02 07:58:00|19611.86|19491.86|19609.95|19489.95|19611.86|19491.86|19609.95|19489.95|10
1633184230000|2021-10-02 14:17:10|19906.64|19786.64|19910.78|19790.78|19910.78|19790.78|19906.64|19786.64|10
1633161490000|2021-10-02 07:58:10|19609.99|19489.99|19610.29|19490.29|19610.32|19490.32|19609.84|19489.84|9
1633184240000|2021-10-02 14:17:20|19912.76|19792.76|19912.3|19792.3|19913.25|19793.25|19911.88|19791.88|10
1633161500000|2021-10-02 07:58:20|19610.36|19490.36|19609.42|19489.42|19610.36|19490.36|19609.42|19489.42|7
1633184250000|2021-10-02 14:17:30|19911.88|19791.88|19912.12|19792.12|19912.12|19792.12|19910.85|19790.85|10
1633161510000|2021-10-02 07:58:30|19609.32|19489.32|19609.53|19489.53|19609.53|19489.53|19609.07|19489.07|10
1633184260000|2021-10-02 14:17:40|19912.56|19792.56|19917.9|19797.9|19917.9|19797.9|19912.31|19792.31|10
1633184270000|2021-10-02 14:17:50|19921.15|19801.15|19923.97|19803.97|19924.7|19804.7|19921.15|19801.15|10
1633184280000|2021-10-02 14:18:00|19923.61|19803.61|19921.05|19801.05|19923.61|19803.61|19921.05|19801.05|10
1633161520000|2021-10-02 07:58:40|19609.61|19489.61|19610.14|19490.14|19610.16|19490.16|19609.61|19489.61|10
1633184290000|2021-10-02 14:18:10|19918.32|19798.32|19915.85|19795.85|19918.32|19798.32|19915.85|19795.85|9
1633161530000|2021-10-02 07:58:50|19608.87|19488.87|19609.04|19489.04|19609.63|19489.63|19608.87|19488.87|9
1633184300000|2021-10-02 14:18:20|19915.75|19795.75|19913.8|19793.8|19916.81|19796.81|19913.8|19793.8|9
1633161540000|2021-10-02 07:59:00|19609.13|19489.13|19611.31|19491.31|19611.31|19491.31|19609.13|19489.13|9
1633184310000|2021-10-02 14:18:30|19913.64|19793.64|19912.46|19792.46|19914.62|19794.62|19912.44|19792.44|10
1633161550000|2021-10-02 07:59:10|19610.21|19490.21|19611.45|19491.45|19611.64|19491.64|19610.21|19490.21|10
1633184320000|2021-10-02 14:18:40|19911.31|19791.31|19907.55|19787.55|19911.31|19791.31|19907.55|19787.55|10
1633161560000|2021-10-02 07:59:20|19611.37|19491.37|19609.53|19489.53|19611.37|19491.37|19609.53|19489.53|10
1633184330000|2021-10-02 14:18:50|19906.82|19786.82|19905.21|19785.21|19907.56|19787.56|19905.21|19785.21|10
1633184340000|2021-10-02 14:19:00|19905.83|19785.83|19905.85|19785.85|19906.61|19786.61|19905.18|19785.18|10
1633161570000|2021-10-02 07:59:30|19609.04|19489.04|19607.15|19487.15|19609.04|19489.04|19607.15|19487.15|10
1633184350000|2021-10-02 14:19:10|19905.64|19785.64|19904.85|19784.85|19906.45|19786.45|19904.85|19784.85|10
1633184360000|2021-10-02 14:19:20|19905.49|19785.49|19904.43|19784.43|19905.49|19785.49|19904.41|19784.41|10
1633161580000|2021-10-02 07:59:40|19606.98|19486.98|19606.9|19486.9|19607.12|19487.12|19606.65|19486.65|8
1633184370000|2021-10-02 14:19:30|19905|19785|19904.25|19784.25|19905|19785|19902.48|19782.48|10
1633184380000|2021-10-02 14:19:40|19904.54|19784.54|19904.59|19784.59|19904.68|19784.68|19903.31|19783.31|9
1633161590000|2021-10-02 07:59:50|19607.06|19487.06|19604.34|19484.34|19607.06|19487.06|19604.33|19484.33|10
1633184390000|2021-10-02 14:19:50|19904.46|19784.46|19904.23|19784.23|19905.19|19785.19|19903.71|19783.71|9
1633161600000|2021-10-02 08:00:00|19604.45|19484.45|19602.18|19482.18|19604.48|19484.48|19602.18|19482.18|9
1633184400000|2021-10-02 14:20:00|19904.64|19784.64|19901.97|19781.97|19904.64|19784.64|19901.92|19781.92|10
1633184410000|2021-10-02 14:20:10|19902.18|19782.18|19898.28|19778.28|19902.18|19782.18|19898.28|19778.28|10
1633184420000|2021-10-02 14:20:20|19897.05|19777.05|19893.8|19773.8|19897.42|19777.42|19893.7|19773.7|9
1633161610000|2021-10-02 08:00:10|19603.07|19483.07|19599.52|19479.52|19603.07|19483.07|19599.52|19479.52|10
1633184430000|2021-10-02 14:20:30|19893.57|19773.57|19891.65|19771.65|19893.57|19773.57|19891.65|19771.65|10
1633184440000|2021-10-02 14:20:40|19891.2|19771.2|19889.53|19769.53|19891.2|19771.2|19889.53|19769.53|10
1633161620000|2021-10-02 08:00:20|19599.07|19479.07|19596.77|19476.77|19599.07|19479.07|19596.77|19476.77|10
1633184450000|2021-10-02 14:20:50|19889.19|19769.19|19886.14|19766.14|19889.19|19769.19|19886|19766|10
1633184460000|2021-10-02 14:21:00|19885.87|19765.87|19884.42|19764.42|19885.88|19765.88|19884.42|19764.42|10
1633161630000|2021-10-02 08:00:30|19596.7|19476.7|19595.73|19475.73|19596.7|19476.7|19595.73|19475.73|6
1633184470000|2021-10-02 14:21:10|19883.6|19763.6|19883.71|19763.71|19883.89|19763.89|19883.08|19763.08|9
1633161640000|2021-10-02 08:00:40|19594.5|19474.5|19594.58|19474.58|19594.58|19474.58|19594.42|19474.42|6
1633184480000|2021-10-02 14:21:20|19884.19|19764.19|19887|19767|19887|19767|19883.86|19763.86|9
1633161650000|2021-10-02 08:00:50|19594.46|19474.46|19595.83|19475.83|19596.18|19476.18|19594.29|19474.29|10
1633184490000|2021-10-02 14:21:30|19887.92|19767.92|19888.74|19768.74|19889.28|19769.28|19887.77|19767.77|10
1633161660000|2021-10-02 08:01:00|19595.76|19475.76|19600.4|19480.4|19600.94|19480.94|19595.76|19475.76|10
1633184500000|2021-10-02 14:21:40|19887.19|19767.19|19886.08|19766.08|19888.32|19768.32|19885.68|19765.68|10
1633184510000|2021-10-02 14:21:50|19885.67|19765.67|19883.6|19763.6|19886.1|19766.1|19883.6|19763.6|10
1633184520000|2021-10-02 14:22:00|19882.98|19762.98|19877.84|19757.84|19882.98|19762.98|19877.84|19757.84|10
1633161670000|2021-10-02 08:01:10|19600.78|19480.78|19600.55|19480.55|19600.78|19480.78|19599.5|19479.5|9
1633184530000|2021-10-02 14:22:10|19878|19758|19868.54|19748.54|19878|19758|19868.54|19748.54|10
1633161680000|2021-10-02 08:01:20|19600.57|19480.57|19601.09|19481.09|19601.1|19481.1|19600.57|19480.57|8
1633184540000|2021-10-02 14:22:20|19867.73|19747.73|19858.69|19738.69|19867.73|19747.73|19858.69|19738.69|10
1633161690000|2021-10-02 08:01:30|19601.3|19481.3|19601.07|19481.07|19601.31|19481.31|19600.51|19480.51|10
1633184550000|2021-10-02 14:22:30|19858.57|19738.57|19852.89|19732.89|19858.57|19738.57|19851.29|19731.29|10
1633161700000|2021-10-02 08:01:40|19602.24|19482.24|19605.26|19485.26|19605.26|19485.26|19602.24|19482.24|10
1633184560000|2021-10-02 14:22:40|19853.26|19733.26|19852.07|19732.07|19853.26|19733.26|19849.88|19729.88|10
1633161710000|2021-10-02 08:01:50|19604.34|19484.34|19603.36|19483.36|19604.75|19484.75|19603.36|19483.36|10
1633184570000|2021-10-02 14:22:50|19851.22|19731.22|19853.13|19733.13|19853.13|19733.13|19850.31|19730.31|9
1633161720000|2021-10-02 08:02:00|19603.17|19483.17|19601.78|19481.78|19603.17|19483.17|19601.78|19481.78|10
1633184580000|2021-10-02 14:23:00|19854.13|19734.13|19857.25|19737.25|19857.25|19737.25|19854.13|19734.13|10
1633161730000|2021-10-02 08:02:10|19601.67|19481.67|19600.31|19480.31|19601.71|19481.71|19600.04|19480.04|10
1633184590000|2021-10-02 14:23:10|19857.13|19737.13|19861.83|19741.83|19861.83|19741.83|19857.13|19737.13|10
1633161740000|2021-10-02 08:02:20|19600.62|19480.62|19598.64|19478.64|19600.62|19480.62|19598.64|19478.64|10
1633184600000|2021-10-02 14:23:20|19862.27|19742.27|19864|19744|19864|19744|19861.45|19741.45|10
1633161750000|2021-10-02 08:02:30|19598.66|19478.66|19597.65|19477.65|19598.79|19478.79|19597.65|19477.65|10
1633184610000|2021-10-02 14:23:30|19864.44|19744.44|19869.75|19749.75|19869.75|19749.75|19864.44|19744.44|8
1633161760000|2021-10-02 08:02:40|19598.15|19478.15|19596.77|19476.77|19598.15|19478.15|19596.71|19476.71|9
1633184620000|2021-10-02 14:23:40|19870|19750|19871.7|19751.7|19871.7|19751.7|19870|19750|9
1633161770000|2021-10-02 08:02:50|19596.66|19476.66|19597.85|19477.85|19597.85|19477.85|19596.43|19476.43|10
1633184630000|2021-10-02 14:23:50|19872.28|19752.28|19869.15|19749.15|19872.28|19752.28|19868.51|19748.51|10
1633161780000|2021-10-02 08:03:00|19597.86|19477.86|19597.38|19477.38|19598.83|19478.83|19597.2|19477.2|9
1633184640000|2021-10-02 14:24:00|19869.47|19749.47|19866.76|19746.76|19869.47|19749.47|19866.76|19746.76|10
1633161790000|2021-10-02 08:03:10|19597.26|19477.26|19596.85|19476.85|19598.18|19478.18|19596.85|19476.85|10
1633184650000|2021-10-02 14:24:10|19866.35|19746.35|19863.84|19743.84|19866.35|19746.35|19863.62|19743.62|9
1633161800000|2021-10-02 08:03:20|19596.44|19476.44|19596.35|19476.35|19596.44|19476.44|19594.91|19474.91|10
1633184660000|2021-10-02 14:24:20|19863.09|19743.09|19863.08|19743.08|19863.93|19743.93|19863.08|19743.08|9
1633161810000|2021-10-02 08:03:30|19595.92|19475.92|19594.2|19474.2|19595.92|19475.92|19593.69|19473.69|10
1633184670000|2021-10-02 14:24:30|19862.31|19742.31|19861.68|19741.68|19862.31|19742.31|19861.53|19741.53|9
1633161820000|2021-10-02 08:03:40|19593.48|19473.48|19591.78|19471.78|19593.77|19473.77|19591.78|19471.78|9
1633184680000|2021-10-02 14:24:40|19861.74|19741.74|19861.24|19741.24|19861.75|19741.75|19860.58|19740.58|10
1633161830000|2021-10-02 08:03:50|19591.86|19471.86|19591.92|19471.92|19592.17|19472.17|19591.57|19471.57|8
1633184690000|2021-10-02 14:24:50|19860.46|19740.46|19858.63|19738.63|19860.82|19740.82|19858.63|19738.63|10
1633184700000|2021-10-02 14:25:00|19858.27|19738.27|19856.58|19736.58|19858.27|19738.27|19856.04|19736.04|9
1633161840000|2021-10-02 08:04:00|19590.95|19470.95|19590.66|19470.66|19590.95|19470.95|19590.48|19470.48|8
1633184710000|2021-10-02 14:25:10|19856.17|19736.17|19857.59|19737.59|19857.59|19737.59|19855.77|19735.77|10
1633161850000|2021-10-02 08:04:10|19589.89|19469.89|19589.51|19469.51|19589.95|19469.95|19588.59|19468.59|10
1633184720000|2021-10-02 14:25:20|19857.82|19737.82|19858.6|19738.6|19858.86|19738.86|19857.51|19737.51|10
1633161860000|2021-10-02 08:04:20|19589.63|19469.63|19589.57|19469.57|19589.71|19469.71|19589.08|19469.08|9
1633184730000|2021-10-02 14:25:30|19858.53|19738.53|19858.23|19738.23|19859.42|19739.42|19858.23|19738.23|9
1633161870000|2021-10-02 08:04:30|19589.04|19469.04|19588.46|19468.46|19589.57|19469.57|19588.46|19468.46|10
1633184740000|2021-10-02 14:25:40|19858.05|19738.05|19858.44|19738.44|19859.03|19739.03|19857.68|19737.68|10
1633161880000|2021-10-02 08:04:40|19588.09|19468.09|19586.03|19466.03|19588.09|19468.09|19586.03|19466.03|9
1633184750000|2021-10-02 14:25:50|19858.55|19738.55|19860.27|19740.27|19860.27|19740.27|19858.15|19738.15|10
1633161890000|2021-10-02 08:04:50|19585.74|19465.74|19584.91|19464.91|19585.74|19465.74|19584.58|19464.58|9
1633184760000|2021-10-02 14:26:00|19860.94|19740.94|19861.67|19741.67|19861.67|19741.67|19860.33|19740.33|8
1633184770000|2021-10-02 14:26:10|19861.64|19741.64|19861.43|19741.43|19862.41|19742.41|19860.55|19740.55|10
1633184780000|2021-10-02 14:26:20|19861.54|19741.54|19862.11|19742.11|19862.42|19742.42|19861.25|19741.25|10
1633161900000|2021-10-02 08:05:00|19584.89|19464.89|19585.92|19465.92|19585.92|19465.92|19584.62|19464.62|8
1633184790000|2021-10-02 14:26:30|19861.8|19741.8|19862.84|19742.84|19863.28|19743.28|19861.8|19741.8|10
1633161910000|2021-10-02 08:05:10|19586.12|19466.12|19584.93|19464.93|19586.12|19466.12|19584.76|19464.76|9
1633184800000|2021-10-02 14:26:40|19863.55|19743.55|19862.78|19742.78|19863.55|19743.55|19862.32|19742.32|10
1633161920000|2021-10-02 08:05:20|19584.96|19464.96|19583.4|19463.4|19584.96|19464.96|19583.4|19463.4|8
1633184810000|2021-10-02 14:26:50|19863.35|19743.35|19863.94|19743.94|19864.22|19744.22|19863.33|19743.33|9
1633184820000|2021-10-02 14:27:00|19863.92|19743.92|19862.66|19742.66|19863.92|19743.92|19860.99|19740.99|10
1633161930000|2021-10-02 08:05:30|19583.56|19463.56|19584.65|19464.65|19585.07|19465.07|19583.56|19463.56|8
1633184830000|2021-10-02 14:27:10|19862.49|19742.49|19861.99|19741.99|19862.49|19742.49|19861.2|19741.2|10
1633161940000|2021-10-02 08:05:40|19584.67|19464.67|19582.81|19462.81|19584.95|19464.95|19582.81|19462.81|9
1633184840000|2021-10-02 14:27:20|19862.28|19742.28|19860.49|19740.49|19862.28|19742.28|19860.38|19740.38|10
1633161950000|2021-10-02 08:05:50|19582.37|19462.37|19581.55|19461.55|19582.39|19462.39|19581.49|19461.49|10
1633184850000|2021-10-02 14:27:30|19861.06|19741.06|19859.66|19739.66|19861.06|19741.06|19859.65|19739.65|10
1633161960000|2021-10-02 08:06:00|19581.38|19461.38|19580.75|19460.75|19581.44|19461.44|19580.75|19460.75|9
1633184860000|2021-10-02 14:27:40|19858.66|19738.66|19856.69|19736.69|19858.66|19738.66|19856.69|19736.69|10
1633161970000|2021-10-02 08:06:10|19580.82|19460.82|19579.97|19459.97|19580.82|19460.82|19579.39|19459.39|8
1633184870000|2021-10-02 14:27:50|19856.68|19736.68|19852.95|19732.95|19856.68|19736.68|19852.95|19732.95|10
1633161980000|2021-10-02 08:06:20|19579.35|19459.35|19579.24|19459.24|19579.45|19459.45|19579.24|19459.24|8
1633184880000|2021-10-02 14:28:00|19852.2|19732.2|19848.93|19728.93|19852.2|19732.2|19848.45|19728.45|10
1633161990000|2021-10-02 08:06:30|19579.42|19459.42|19578.34|19458.34|19579.42|19459.42|19577.99|19457.99|9
1633184890000|2021-10-02 14:28:10|19848.48|19728.48|19847.21|19727.21|19848.48|19728.48|19846.48|19726.48|10
1633162000000|2021-10-02 08:06:40|19578.37|19458.37|19579.06|19459.06|19579.28|19459.28|19578.25|19458.25|10
1633184900000|2021-10-02 14:28:20|19848.14|19728.14|19851.87|19731.87|19851.87|19731.87|19848.14|19728.14|10
1633184910000|2021-10-02 14:28:30|19852.16|19732.16|19854.3|19734.3|19854.3|19734.3|19851.97|19731.97|10
1633162010000|2021-10-02 08:06:50|19579.2|19459.2|19582.98|19462.98|19582.98|19462.98|19579.12|19459.12|10
1633184920000|2021-10-02 14:28:40|19853.74|19733.74|19851.59|19731.59|19854.32|19734.32|19851.38|19731.38|9
1633162020000|2021-10-02 08:07:00|19583.31|19463.31|19583.34|19463.34|19583.38|19463.38|19582.76|19462.76|10
1633184930000|2021-10-02 14:28:50|19851.66|19731.66|19849.74|19729.74|19851.66|19731.66|19849.18|19729.18|10
1633184940000|2021-10-02 14:29:00|19849.68|19729.68|19847.19|19727.19|19849.68|19729.68|19847.19|19727.19|8
1633184950000|2021-10-02 14:29:10|19846.56|19726.56|19847.92|19727.92|19847.92|19727.92|19846.56|19726.56|10
1633162030000|2021-10-02 08:07:10|19583.73|19463.73|19585.12|19465.12|19585.34|19465.34|19583.73|19463.73|9
1633184960000|2021-10-02 14:29:20|19847.26|19727.26|19846.34|19726.34|19847.26|19727.26|19846.18|19726.18|10
1633162040000|2021-10-02 08:07:20|19585.71|19465.71|19587.57|19467.57|19587.57|19467.57|19585.57|19465.57|10
1633184970000|2021-10-02 14:29:30|19845.88|19725.88|19845.1|19725.1|19846.09|19726.09|19845.1|19725.1|10
1633162050000|2021-10-02 08:07:30|19587.38|19467.38|19588.06|19468.06|19588.06|19468.06|19586.75|19466.75|9
1633184980000|2021-10-02 14:29:40|19844.52|19724.52|19839.35|19719.35|19844.52|19724.52|19839.35|19719.35|10
1633162060000|2021-10-02 08:07:40|19588.07|19468.07|19588.37|19468.37|19588.37|19468.37|19587.63|19467.63|10
1633184990000|2021-10-02 14:29:50|19839.46|19719.46|19840.24|19720.24|19840.24|19720.24|19838.83|19718.83|10
1633162070000|2021-10-02 08:07:50|19588.65|19468.65|19593.07|19473.07|19593.07|19473.07|19588.4|19468.4|10
1633185000000|2021-10-02 14:30:00|19840.58|19720.58|19842.18|19722.18|19842.22|19722.22|19840.58|19720.58|8
1633185010000|2021-10-02 14:30:10|19842.14|19722.14|19839.37|19719.37|19842.26|19722.26|19839.37|19719.37|9
1633162080000|2021-10-02 08:08:00|19593.3|19473.3|19594.78|19474.78|19594.78|19474.78|19593.3|19473.3|10
1633162090000|2021-10-02 08:08:10|19595.22|19475.22|19598.22|19478.22|19598.22|19478.22|19595.13|19475.13|10
1633185020000|2021-10-02 14:30:20|19838.75|19718.75|19835.37|19715.37|19838.75|19718.75|19835.09|19715.09|10
1633185030000|2021-10-02 14:30:30|19833.48|19713.48|19833.34|19713.34|19833.83|19713.83|19832.83|19712.83|10
1633162100000|2021-10-02 08:08:20|19598.13|19478.13|19601.11|19481.11|19601.14|19481.14|19598.13|19478.13|9
1633185040000|2021-10-02 14:30:40|19833.29|19713.29|19829.67|19709.67|19833.82|19713.82|19829.67|19709.67|10
1633185050000|2021-10-02 14:30:50|19829.27|19709.27|19829.48|19709.48|19830.46|19710.46|19829.27|19709.27|10
1633162110000|2021-10-02 08:08:30|19601.33|19481.33|19602.84|19482.84|19602.84|19482.84|19601.33|19481.33|9
1633185060000|2021-10-02 14:31:00|19829.62|19709.62|19829.72|19709.72|19829.72|19709.72|19828.72|19708.72|10
1633185070000|2021-10-02 14:31:10|19829.55|19709.55|19835.09|19715.09|19835.09|19715.09|19829.55|19709.55|10
1633162120000|2021-10-02 08:08:40|19603.64|19483.64|19603.39|19483.39|19603.64|19483.64|19602.72|19482.72|9
1633185080000|2021-10-02 14:31:20|19834.5|19714.5|19836.14|19716.14|19836.14|19716.14|19834.5|19714.5|10
1633185090000|2021-10-02 14:31:30|19836.21|19716.21|19836.5|19716.5|19836.5|19716.5|19835.58|19715.58|10
1633162130000|2021-10-02 08:08:50|19603.24|19483.24|19599.68|19479.68|19603.24|19483.24|19599.68|19479.68|10
1633185100000|2021-10-02 14:31:40|19836.95|19716.95|19838.62|19718.62|19838.76|19718.76|19836.95|19716.95|10
1633162140000|2021-10-02 08:09:00|19599.09|19479.09|19598.8|19478.8|19600.34|19480.34|19598.8|19478.8|10
1633185110000|2021-10-02 14:31:50|19839.17|19719.17|19839.87|19719.87|19839.87|19719.87|19839.1|19719.1|10
1633162150000|2021-10-02 08:09:10|19598.54|19478.54|19597.62|19477.62|19599.46|19479.46|19597.62|19477.62|10
1633185120000|2021-10-02 14:32:00|19839.94|19719.94|19842.34|19722.34|19842.34|19722.34|19839.94|19719.94|9
1633185130000|2021-10-02 14:32:10|19842.36|19722.36|19838.64|19718.64|19842.53|19722.53|19838.64|19718.64|10
1633185140000|2021-10-02 14:32:20|19837.46|19717.46|19835.42|19715.42|19837.46|19717.46|19835.42|19715.42|10
1633185150000|2021-10-02 14:32:30|19835.21|19715.21|19832.2|19712.2|19835.21|19715.21|19832.2|19712.2|10
1633185160000|2021-10-02 14:32:40|19831.39|19711.39|19829.79|19709.79|19831.39|19711.39|19829.48|19709.48|10
1633162160000|2021-10-02 08:09:20|19597.28|19477.28|19595.79|19475.79|19597.28|19477.28|19595.77|19475.77|9
1633185170000|2021-10-02 14:32:50|19829.91|19709.91|19829.03|19709.03|19829.91|19709.91|19829.03|19709.03|10
1633185180000|2021-10-02 14:33:00|19828.67|19708.67|19819.43|19699.43|19828.67|19708.67|19819.43|19699.43|10
1633162170000|2021-10-02 08:09:30|19595.69|19475.69|19595.15|19475.15|19595.69|19475.69|19595.15|19475.15|7
1633185190000|2021-10-02 14:33:10|19819.64|19699.64|19812.63|19692.63|19819.64|19699.64|19812.63|19692.63|10
1633185200000|2021-10-02 14:33:20|19811.86|19691.86|19811.9|19691.9|19814.94|19694.94|19811.86|19691.86|10
1633162180000|2021-10-02 08:09:40|19594.67|19474.67|19594.7|19474.7|19594.95|19474.95|19594.62|19474.62|7
1633185210000|2021-10-02 14:33:30|19811.68|19691.68|19811.75|19691.75|19811.99|19691.99|19811.05|19691.05|9
1633162190000|2021-10-02 08:09:50|19594.34|19474.34|19591.81|19471.81|19594.34|19474.34|19591.81|19471.81|10
1633185220000|2021-10-02 14:33:40|19813.18|19693.18|19814.19|19694.19|19814.19|19694.19|19812.89|19692.89|10
1633185230000|2021-10-02 14:33:50|19814.13|19694.13|19816.14|19696.14|19816.14|19696.14|19814.13|19694.13|10
1633162200000|2021-10-02 08:10:00|19590.87|19470.87|19589.78|19469.78|19590.87|19470.87|19589.78|19469.78|10
1633185240000|2021-10-02 14:34:00|19816.39|19696.39|19818.08|19698.08|19818.08|19698.08|19816.39|19696.39|10
1633162210000|2021-10-02 08:10:10|19589.8|19469.8|19590.74|19470.74|19590.74|19470.74|19589.49|19469.49|9
1633185250000|2021-10-02 14:34:10|19817.75|19697.75|19818.69|19698.69|19819.04|19699.04|19817.75|19697.75|10
1633185260000|2021-10-02 14:34:20|19818.75|19698.75|19820.6|19700.6|19820.6|19700.6|19818.75|19698.75|10
1633162220000|2021-10-02 08:10:20|19590.86|19470.86|19591.25|19471.25|19591.25|19471.25|19590.81|19470.81|9
1633185270000|2021-10-02 14:34:30|19820.99|19700.99|19823.52|19703.52|19823.77|19703.77|19820.99|19700.99|10
1633162230000|2021-10-02 08:10:30|19591.28|19471.28|19591.89|19471.89|19592.46|19472.46|19591.28|19471.28|8
1633185280000|2021-10-02 14:34:40|19824.57|19704.57|19831.1|19711.1|19831.1|19711.1|19824.57|19704.57|10
1633185290000|2021-10-02 14:34:50|19831.74|19711.74|19831.27|19711.27|19832.27|19712.27|19831.27|19711.27|9
1633185300000|2021-10-02 14:35:00|19830.78|19710.78|19836.22|19716.22|19836.22|19716.22|19830.75|19710.75|10
1633185310000|2021-10-02 14:35:10|19836.98|19716.98|19836.6|19716.6|19837.29|19717.29|19836.42|19716.42|9
1633185320000|2021-10-02 14:35:20|19836.78|19716.78|19836.12|19716.12|19839.71|19719.71|19836.12|19716.12|10
1633185330000|2021-10-02 14:35:30|19836.25|19716.25|19833.68|19713.68|19836.25|19716.25|19833.37|19713.37|10
1633185340000|2021-10-02 14:35:40|19833.41|19713.41|19829.82|19709.82|19833.7|19713.7|19829.82|19709.82|10
1633185350000|2021-10-02 14:35:50|19830.03|19710.03|19828.4|19708.4|19830.04|19710.04|19828.26|19708.26|10
1633185360000|2021-10-02 14:36:00|19828.16|19708.16|19825.26|19705.26|19828.16|19708.16|19824.96|19704.96|10
1633185370000|2021-10-02 14:36:10|19824.72|19704.72|19822.26|19702.26|19825.32|19705.32|19821.96|19701.96|10
1633162240000|2021-10-02 08:10:40|19591.8|19471.8|19594.65|19474.65|19594.81|19474.81|19591.44|19471.44|10
1633185380000|2021-10-02 14:36:20|19821.84|19701.84|19819.99|19699.99|19821.84|19701.84|19819.3|19699.3|10
1633185390000|2021-10-02 14:36:30|19820.47|19700.47|19821|19701|19821|19701|19819.98|19699.98|10
1633185400000|2021-10-02 14:36:40|19821.28|19701.28|19824.79|19704.79|19824.79|19704.79|19821.28|19701.28|10
1633185410000|2021-10-02 14:36:50|19824.78|19704.78|19824.91|19704.91|19826.02|19706.02|19824.78|19704.78|10
1633185420000|2021-10-02 14:37:00|19823.45|19703.45|19825|19705|19825.01|19705.01|19822.81|19702.81|10
1633185430000|2021-10-02 14:37:10|19825.44|19705.44|19826.68|19706.68|19826.68|19706.68|19825.39|19705.39|10
1633185440000|2021-10-02 14:37:20|19827.06|19707.06|19829.63|19709.63|19829.63|19709.63|19827.06|19707.06|10
1633162250000|2021-10-02 08:10:50|19594.77|19474.77|19593.87|19473.87|19595.15|19475.15|19593.87|19473.87|9
1633185450000|2021-10-02 14:37:30|19829.64|19709.64|19829.81|19709.81|19830.05|19710.05|19829.39|19709.39|10
1633162260000|2021-10-02 08:11:00|19594.42|19474.42|19594.37|19474.37|19594.42|19474.42|19593.68|19473.68|7
1633185460000|2021-10-02 14:37:40|19830.1|19710.1|19832.67|19712.67|19832.67|19712.67|19830.1|19710.1|10
1633162270000|2021-10-02 08:11:10|19594.12|19474.12|19594.87|19474.87|19594.89|19474.89|19593.89|19473.89|10
1633185470000|2021-10-02 14:37:50|19832.3|19712.3|19835.08|19715.08|19835.08|19715.08|19831.86|19711.86|10
1633162280000|2021-10-02 08:11:20|19594.58|19474.58|19596.02|19476.02|19596.53|19476.53|19594.58|19474.58|9
1633185480000|2021-10-02 14:38:00|19835.42|19715.42|19837.8|19717.8|19837.8|19717.8|19835.42|19715.42|10
1633185490000|2021-10-02 14:38:10|19839.13|19719.13|19844.86|19724.86|19844.86|19724.86|19839.13|19719.13|9
1633185500000|2021-10-02 14:38:20|19845.84|19725.84|19849.29|19729.29|19849.29|19729.29|19845.84|19725.84|10
1633185510000|2021-10-02 14:38:30|19850.97|19730.97|19857.3|19737.3|19857.3|19737.3|19850.97|19730.97|10
1633185520000|2021-10-02 14:38:40|19857.59|19737.59|19864.36|19744.36|19864.36|19744.36|19857.59|19737.59|10
1633185530000|2021-10-02 14:38:50|19863.94|19743.94|19864.89|19744.89|19865.34|19745.34|19863.94|19743.94|10
1633185540000|2021-10-02 14:39:00|19864.23|19744.23|19862.85|19742.85|19864.23|19744.23|19862.85|19742.85|10
1633162290000|2021-10-02 08:11:30|19596.06|19476.06|19597.99|19477.99|19597.99|19477.99|19596.06|19476.06|9
1633185550000|2021-10-02 14:39:10|19863.14|19743.14|19863.98|19743.98|19864.03|19744.03|19863.05|19743.05|10
1633162300000|2021-10-02 08:11:40|19597.98|19477.98|19598.44|19478.44|19598.62|19478.62|19597.67|19477.67|10
1633185560000|2021-10-02 14:39:20|19864.18|19744.18|19863.8|19743.8|19864.18|19744.18|19863.51|19743.51|10
1633185570000|2021-10-02 14:39:30|19863.76|19743.76|19862.62|19742.62|19863.76|19743.76|19862.53|19742.53|10
1633185580000|2021-10-02 14:39:40|19862.74|19742.74|19866.78|19746.78|19866.78|19746.78|19862.74|19742.74|10
1633162310000|2021-10-02 08:11:50|19598.01|19478.01|19601.29|19481.29|19601.29|19481.29|19598.01|19478.01|8
1633185590000|2021-10-02 14:39:50|19869.42|19749.42|19873.82|19753.82|19873.82|19753.82|19869.42|19749.42|10
1633162320000|2021-10-02 08:12:00|19601.45|19481.45|19603.06|19483.06|19603.19|19483.19|19601.39|19481.39|8
1633162330000|2021-10-02 08:12:10|19602.94|19482.94|19604.39|19484.39|19604.39|19484.39|19602.94|19482.94|10
1633185600000|2021-10-02 14:40:00|19873.85|19753.85|19878.82|19758.82|19878.82|19758.82|19873.85|19753.85|9
1633162340000|2021-10-02 08:12:20|19604.43|19484.43|19604.24|19484.24|19604.94|19484.94|19603.99|19483.99|9
1633185610000|2021-10-02 14:40:10|19878.49|19758.49|19877.99|19757.99|19878.63|19758.63|19877.73|19757.73|10
1633162350000|2021-10-02 08:12:30|19603.6|19483.6|19602.14|19482.14|19603.61|19483.61|19602.14|19482.14|9
1633185620000|2021-10-02 14:40:20|19878.01|19758.01|19877.29|19757.29|19878.01|19758.01|19877.21|19757.21|10
1633162360000|2021-10-02 08:12:40|19602.35|19482.35|19603.44|19483.44|19603.44|19483.44|19602.35|19482.35|8
1633185630000|2021-10-02 14:40:30|19876.91|19756.91|19874.48|19754.48|19876.91|19756.91|19874.48|19754.48|10
1633162370000|2021-10-02 08:12:50|19603.76|19483.76|19604.81|19484.81|19604.81|19484.81|19603.76|19483.76|10
1633185640000|2021-10-02 14:40:40|19873.82|19753.82|19871.21|19751.21|19874.15|19754.15|19870.84|19750.84|10
1633162380000|2021-10-02 08:13:00|19604.92|19484.92|19603.99|19483.99|19606.86|19486.86|19603.99|19483.99|10
1633185650000|2021-10-02 14:40:50|19871.3|19751.3|19869.82|19749.82|19871.69|19751.69|19869.59|19749.59|10
1633162390000|2021-10-02 08:13:10|19603.68|19483.68|19603.31|19483.31|19603.95|19483.95|19602.99|19482.99|9
1633185660000|2021-10-02 14:41:00|19869.75|19749.75|19869.38|19749.38|19870.08|19750.08|19869.36|19749.36|9
1633162400000|2021-10-02 08:13:20|19603.49|19483.49|19601.89|19481.89|19603.49|19483.49|19601.89|19481.89|9
1633185670000|2021-10-02 14:41:10|19868.91|19748.91|19870.46|19750.46|19870.46|19750.46|19868.01|19748.01|10
1633185680000|2021-10-02 14:41:20|19870.84|19750.84|19872.51|19752.51|19872.51|19752.51|19870.84|19750.84|10
1633162410000|2021-10-02 08:13:30|19601.96|19481.96|19602.75|19482.75|19602.75|19482.75|19601.64|19481.64|9
1633185690000|2021-10-02 14:41:30|19872.91|19752.91|19880.51|19760.51|19880.51|19760.51|19872.91|19752.91|10
1633162420000|2021-10-02 08:13:40|19602.63|19482.63|19601.68|19481.68|19602.74|19482.74|19601.67|19481.67|10
1633185700000|2021-10-02 14:41:40|19880.99|19760.99|19884.63|19764.63|19885.01|19765.01|19880.99|19760.99|10
1633185710000|2021-10-02 14:41:50|19885.19|19765.19|19888.34|19768.34|19888.34|19768.34|19885.19|19765.19|10
1633162430000|2021-10-02 08:13:50|19602.12|19482.12|19603.75|19483.75|19603.75|19483.75|19601.94|19481.94|9
1633185720000|2021-10-02 14:42:00|19887.61|19767.61|19886.26|19766.26|19887.61|19767.61|19886.26|19766.26|10
1633162440000|2021-10-02 08:14:00|19603.66|19483.66|19603.23|19483.23|19604.04|19484.04|19603.23|19483.23|9
1633185730000|2021-10-02 14:42:10|19885.21|19765.21|19884.88|19764.88|19886.08|19766.08|19884.88|19764.88|10
1633162450000|2021-10-02 08:14:10|19603.46|19483.46|19606.07|19486.07|19606.07|19486.07|19603.46|19483.46|9
1633185740000|2021-10-02 14:42:20|19884.78|19764.78|19884.42|19764.42|19884.78|19764.78|19884.15|19764.15|9
1633162460000|2021-10-02 08:14:20|19606.15|19486.15|19607.28|19487.28|19607.28|19487.28|19606.12|19486.12|9
1633185750000|2021-10-02 14:42:30|19883.94|19763.94|19883.92|19763.92|19883.94|19763.94|19882.81|19762.81|10
1633162470000|2021-10-02 08:14:30|19607.62|19487.62|19608.75|19488.75|19608.75|19488.75|19607.13|19487.13|9
1633185760000|2021-10-02 14:42:40|19883.78|19763.78|19884.36|19764.36|19884.36|19764.36|19882.95|19762.95|9
1633162480000|2021-10-02 08:14:40|19608.92|19488.92|19609.37|19489.37|19609.37|19489.37|19608.77|19488.77|9
1633185770000|2021-10-02 14:42:50|19884.02|19764.02|19885.52|19765.52|19885.52|19765.52|19884.02|19764.02|10
1633162490000|2021-10-02 08:14:50|19609.22|19489.22|19609.43|19489.43|19610.26|19490.26|19609.22|19489.22|9
1633185780000|2021-10-02 14:43:00|19885.03|19765.03|19886.77|19766.77|19886.77|19766.77|19885.03|19765.03|10
1633185790000|2021-10-02 14:43:10|19887.22|19767.22|19886.47|19766.47|19887.22|19767.22|19886.18|19766.18|10
1633162500000|2021-10-02 08:15:00|19609.24|19489.24|19612|19492|19612|19492|19609.24|19489.24|9
1633185800000|2021-10-02 14:43:20|19886.14|19766.14|19890.17|19770.17|19890.17|19770.17|19886.14|19766.14|10
1633185810000|2021-10-02 14:43:30|19890.24|19770.24|19892.67|19772.67|19892.67|19772.67|19890.24|19770.24|9
1633162510000|2021-10-02 08:15:10|19611.92|19491.92|19612.8|19492.8|19612.8|19492.8|19611.67|19491.67|10
1633185820000|2021-10-02 14:43:40|19893.49|19773.49|19894.46|19774.46|19894.46|19774.46|19892.94|19772.94|9
1633185830000|2021-10-02 14:43:50|19894.34|19774.34|19896.42|19776.42|19896.42|19776.42|19894.34|19774.34|9
1633162520000|2021-10-02 08:15:20|19612.85|19492.85|19615.12|19495.12|19615.13|19495.13|19612.85|19492.85|10
1633185840000|2021-10-02 14:44:00|19896.56|19776.56|19897.03|19777.03|19898.27|19778.27|19896.29|19776.29|10
1633162530000|2021-10-02 08:15:30|19615.43|19495.43|19616.98|19496.98|19616.98|19496.98|19615.37|19495.37|10
1633185850000|2021-10-02 14:44:10|19897.19|19777.19|19896.64|19776.64|19897.3|19777.3|19896.46|19776.46|9
1633185860000|2021-10-02 14:44:20|19896.6|19776.6|19897.64|19777.64|19897.64|19777.64|19896.21|19776.21|9
1633162540000|2021-10-02 08:15:40|19616.97|19496.97|19618.43|19498.43|19618.43|19498.43|19616.97|19496.97|8
1633185870000|2021-10-02 14:44:30|19897.07|19777.07|19898.84|19778.84|19898.84|19778.84|19896.27|19776.27|9
1633162550000|2021-10-02 08:15:50|19618.48|19498.48|19618.87|19498.87|19618.87|19498.87|19618.4|19498.4|9
1633185880000|2021-10-02 14:44:40|19899.28|19779.28|19900.76|19780.76|19901.05|19781.05|19898.44|19778.44|10
1633162560000|2021-10-02 08:16:00|19618.79|19498.79|19620.27|19500.27|19620.27|19500.27|19618.55|19498.55|10
1633185890000|2021-10-02 14:44:50|19900.92|19780.92|19907.34|19787.34|19907.34|19787.34|19900.92|19780.92|10
1633185900000|2021-10-02 14:45:00|19907.24|19787.24|19909.74|19789.74|19909.74|19789.74|19907.24|19787.24|10
1633162570000|2021-10-02 08:16:10|19621.85|19501.85|19626.02|19506.02|19626.02|19506.02|19621.85|19501.85|10
1633185910000|2021-10-02 14:45:10|19909.44|19789.44|19904.54|19784.54|19909.44|19789.44|19904.54|19784.54|9
1633185920000|2021-10-02 14:45:20|19906.34|19786.34|19907.21|19787.21|19907.53|19787.53|19906.13|19786.13|10
1633162580000|2021-10-02 08:16:20|19626.14|19506.14|19626.89|19506.89|19627.09|19507.09|19626.14|19506.14|8
1633185930000|2021-10-02 14:45:30|19907.03|19787.03|19901.05|19781.05|19907.03|19787.03|19901.05|19781.05|10
1633162590000|2021-10-02 08:16:30|19626.92|19506.92|19627.55|19507.55|19627.72|19507.72|19626.92|19506.92|9
1633185940000|2021-10-02 14:45:40|19901.08|19781.08|19897.92|19777.92|19901.24|19781.24|19897.92|19777.92|9
1633162600000|2021-10-02 08:16:40|19627.59|19507.59|19628.91|19508.91|19628.91|19508.91|19627.25|19507.25|10
1633185950000|2021-10-02 14:45:50|19897.7|19777.7|19893.98|19773.98|19897.7|19777.7|19893.98|19773.98|9
1633162610000|2021-10-02 08:16:50|19628.86|19508.86|19629.76|19509.76|19629.76|19509.76|19628.86|19508.86|10
1633185960000|2021-10-02 14:46:00|19893.45|19773.45|19891.87|19771.87|19894.25|19774.25|19891.87|19771.87|10
1633162620000|2021-10-02 08:17:00|19629.71|19509.71|19629.79|19509.79|19630.16|19510.16|19629.37|19509.37|9
1633185970000|2021-10-02 14:46:10|19891.68|19771.68|19891.48|19771.48|19891.68|19771.68|19890.43|19770.43|10
1633162630000|2021-10-02 08:17:10|19629.87|19509.87|19629.85|19509.85|19629.97|19509.97|19629.64|19509.64|9
1633185980000|2021-10-02 14:46:20|19891.33|19771.33|19891.29|19771.29|19891.5|19771.5|19890.76|19770.76|10
1633162640000|2021-10-02 08:17:20|19629.68|19509.68|19629.62|19509.62|19629.69|19509.69|19629.35|19509.35|9
1633185990000|2021-10-02 14:46:30|19890.93|19770.93|19893.3|19773.3|19893.3|19773.3|19890.93|19770.93|10
1633162650000|2021-10-02 08:17:30|19629.68|19509.68|19628.8|19508.8|19630.15|19510.15|19628.8|19508.8|9
1633186000000|2021-10-02 14:46:40|19893.65|19773.65|19897.19|19777.19|19897.19|19777.19|19893.65|19773.65|10
1633162660000|2021-10-02 08:17:40|19628.57|19508.57|19623.23|19503.23|19628.57|19508.57|19623.23|19503.23|10
1633186010000|2021-10-02 14:46:50|19897.11|19777.11|19895.94|19775.94|19897.38|19777.38|19895.94|19775.94|10
1633162670000|2021-10-02 08:17:50|19621.75|19501.75|19620.43|19500.43|19621.75|19501.75|19620.39|19500.39|10
1633186020000|2021-10-02 14:47:00|19895.81|19775.81|19895.47|19775.47|19895.83|19775.83|19894.93|19774.93|9
1633162680000|2021-10-02 08:18:00|19620.32|19500.32|19620.14|19500.14|19620.6|19500.6|19620.07|19500.07|10
1633186030000|2021-10-02 14:47:10|19895.21|19775.21|19895.08|19775.08|19895.21|19775.21|19894.05|19774.05|10
1633162690000|2021-10-02 08:18:10|19620.19|19500.19|19621.73|19501.73|19621.73|19501.73|19620.03|19500.03|8
1633186040000|2021-10-02 14:47:20|19895.6|19775.6|19896.59|19776.59|19896.59|19776.59|19895.26|19775.26|10
1633162700000|2021-10-02 08:18:20|19621.94|19501.94|19620.04|19500.04|19621.94|19501.94|19620.04|19500.04|9
1633186050000|2021-10-02 14:47:30|19896.8|19776.8|19898.77|19778.77|19898.77|19778.77|19896.8|19776.8|9
1633162710000|2021-10-02 08:18:30|19618.76|19498.76|19614.49|19494.49|19618.76|19498.76|19614.49|19494.49|10
1633186060000|2021-10-02 14:47:40|19898.54|19778.54|19903.51|19783.51|19903.66|19783.66|19898.52|19778.52|10
1633162720000|2021-10-02 08:18:40|19613.62|19493.62|19608.18|19488.18|19613.62|19493.62|19608.18|19488.18|10
1633186070000|2021-10-02 14:47:50|19903.59|19783.59|19910.62|19790.62|19910.62|19790.62|19903.59|19783.59|10
1633162730000|2021-10-02 08:18:50|19608.16|19488.16|19604.89|19484.89|19608.26|19488.26|19604.89|19484.89|10
1633186080000|2021-10-02 14:48:00|19910.48|19790.48|19911.1|19791.1|19911.1|19791.1|19910.11|19790.11|10
1633162740000|2021-10-02 08:19:00|19605.79|19485.79|19603.36|19483.36|19605.79|19485.79|19603.36|19483.36|8
1633186090000|2021-10-02 14:48:10|19911.92|19791.92|19916.87|19796.87|19916.87|19796.87|19911.92|19791.92|10
1633162750000|2021-10-02 08:19:10|19603.3|19483.3|19602.75|19482.75|19603.3|19483.3|19602.64|19482.64|10
1633186100000|2021-10-02 14:48:20|19917.04|19797.04|19918.12|19798.12|19918.12|19798.12|19917.03|19797.03|9
1633162760000|2021-10-02 08:19:20|19600.91|19480.91|19600.8|19480.8|19602.4|19482.4|19600.5|19480.5|10
1633186110000|2021-10-02 14:48:30|19917.92|19797.92|19919.26|19799.26|19919.59|19799.59|19917.92|19797.92|10
1633162770000|2021-10-02 08:19:30|19600.83|19480.83|19594.72|19474.72|19600.83|19480.83|19594.56|19474.56|9
1633186120000|2021-10-02 14:48:40|19919.53|19799.53|19919.84|19799.84|19920.32|19800.32|19918.82|19798.82|9
1633162780000|2021-10-02 08:19:40|19594.62|19474.62|19590.73|19470.73|19594.62|19474.62|19590.73|19470.73|10
1633186130000|2021-10-02 14:48:50|19919.97|19799.97|19920.1|19800.1|19920.17|19800.17|19919.07|19799.07|10
1633162790000|2021-10-02 08:19:50|19590.42|19470.42|19585.39|19465.39|19590.42|19470.42|19585.34|19465.34|10
1633186140000|2021-10-02 14:49:00|19919.99|19799.99|19918.85|19798.85|19920.09|19800.09|19918.85|19798.85|7
1633186150000|2021-10-02 14:49:10|19918.91|19798.91|19915.5|19795.5|19918.91|19798.91|19915.33|19795.33|10
1633162800000|2021-10-02 08:20:00|19584.41|19464.41|19585.12|19465.12|19585.28|19465.28|19584.03|19464.03|9
1633186160000|2021-10-02 14:49:20|19915.21|19795.21|19915.6|19795.6|19917.19|19797.19|19915.21|19795.21|10
1633162810000|2021-10-02 08:20:10|19584.48|19464.48|19584.71|19464.71|19585.44|19465.44|19583.06|19463.06|10
1633186170000|2021-10-02 14:49:30|19916.07|19796.07|19916.15|19796.15|19916.64|19796.64|19916.07|19796.07|10
1633162820000|2021-10-02 08:20:20|19584.66|19464.66|19580.92|19460.92|19584.66|19464.66|19580.92|19460.92|10
1633186180000|2021-10-02 14:49:40|19915.95|19795.95|19916.52|19796.52|19916.74|19796.74|19915.95|19795.95|9
1633162830000|2021-10-02 08:20:30|19580.26|19460.26|19575.2|19455.2|19580.26|19460.26|19575.16|19455.16|10
1633186190000|2021-10-02 14:49:50|19917.12|19797.12|19916.41|19796.41|19917.96|19797.96|19916.3|19796.3|10
1633162840000|2021-10-02 08:20:40|19573.85|19453.85|19570.63|19450.63|19573.85|19453.85|19570.63|19450.63|10
1633162850000|2021-10-02 08:20:50|19570.22|19450.22|19563.76|19443.76|19570.22|19450.22|19563.37|19443.37|10
1633186200000|2021-10-02 14:50:00|19916.76|19796.76|19921.18|19801.18|19921.18|19801.18|19916.74|19796.74|10
1633162860000|2021-10-02 08:21:00|19563.87|19443.87|19561.82|19441.82|19563.87|19443.87|19561.68|19441.68|10
1633186210000|2021-10-02 14:50:10|19920.95|19800.95|19920.28|19800.28|19921.18|19801.18|19920.28|19800.28|9
1633162870000|2021-10-02 08:21:10|19562.11|19442.11|19558.65|19438.65|19562.11|19442.11|19557.28|19437.28|10
1633186220000|2021-10-02 14:50:20|19920.3|19800.3|19917.28|19797.28|19920.3|19800.3|19917.13|19797.13|10
1633162880000|2021-10-02 08:21:20|19558.92|19438.92|19560.09|19440.09|19560.19|19440.19|19558.92|19438.92|9
1633186230000|2021-10-02 14:50:30|19917.29|19797.29|19919.54|19799.54|19919.59|19799.59|19917.29|19797.29|10
1633162890000|2021-10-02 08:21:30|19560.18|19440.18|19562.17|19442.17|19562.17|19442.17|19560.18|19440.18|7
1633186240000|2021-10-02 14:50:40|19919.62|19799.62|19920.72|19800.72|19920.76|19800.76|19919.62|19799.62|10
1633162900000|2021-10-02 08:21:40|19562.94|19442.94|19562.49|19442.49|19563.11|19443.11|19562.28|19442.28|9
1633186250000|2021-10-02 14:50:50|19920.73|19800.73|19920.27|19800.27|19920.76|19800.76|19920.27|19800.27|10
1633162910000|2021-10-02 08:21:50|19563.08|19443.08|19564.16|19444.16|19564.16|19444.16|19562.96|19442.96|9
1633186260000|2021-10-02 14:51:00|19920.96|19800.96|19921.62|19801.62|19922.12|19802.12|19920.73|19800.73|10
1633186270000|2021-10-02 14:51:10|19922.17|19802.17|19922.3|19802.3|19922.3|19802.3|19921.81|19801.81|9
1633162920000|2021-10-02 08:22:00|19564.21|19444.21|19563.79|19443.79|19564.46|19444.46|19563.79|19443.79|8
1633186280000|2021-10-02 14:51:20|19922.11|19802.11|19921.62|19801.62|19922.59|19802.59|19920.96|19800.96|10
1633162930000|2021-10-02 08:22:10|19563.35|19443.35|19561.11|19441.11|19563.35|19443.35|19561.11|19441.11|10
1633186290000|2021-10-02 14:51:30|19922.05|19802.05|19921.98|19801.98|19922.7|19802.7|19921.9|19801.9|10
1633186300000|2021-10-02 14:51:40|19922.18|19802.18|19924.91|19804.91|19924.91|19804.91|19922.18|19802.18|10
1633162940000|2021-10-02 08:22:20|19560.82|19440.82|19560.94|19440.94|19560.94|19440.94|19559.97|19439.97|10
1633186310000|2021-10-02 14:51:50|19925.36|19805.36|19926.62|19806.62|19926.66|19806.66|19925.29|19805.29|10
1633162950000|2021-10-02 08:22:30|19560.43|19440.43|19556.16|19436.16|19560.43|19440.43|19556.16|19436.16|10
1633186320000|2021-10-02 14:52:00|19926.91|19806.91|19943.94|19823.94|19944.14|19824.14|19926.91|19806.91|10
1633186330000|2021-10-02 14:52:10|19943.18|19823.18|19943.9|19823.9|19945.3|19825.3|19943.18|19823.18|10
1633186340000|2021-10-02 14:52:20|19944.27|19824.27|19945.66|19825.66|19945.74|19825.74|19943.56|19823.56|10
1633186350000|2021-10-02 14:52:30|19945.33|19825.33|19949.36|19829.36|19949.36|19829.36|19944.81|19824.81|10
1633186360000|2021-10-02 14:52:40|19950.48|19830.48|19959.34|19839.34|19959.34|19839.34|19950.48|19830.48|10
1633162960000|2021-10-02 08:22:40|19556.17|19436.17|19550.34|19430.34|19556.17|19436.17|19550.34|19430.34|10
1633186370000|2021-10-02 14:52:50|19960.27|19840.27|19964.95|19844.95|19965.63|19845.63|19960.27|19840.27|10
1633162970000|2021-10-02 08:22:50|19548.44|19428.44|19543.67|19423.67|19548.44|19428.44|19543.67|19423.67|10
1633186380000|2021-10-02 14:53:00|19966.81|19846.81|19967.14|19847.14|19969.02|19849.02|19966.81|19846.81|10
1633162980000|2021-10-02 08:23:00|19543.44|19423.44|19544.04|19424.04|19544.04|19424.04|19543.23|19423.23|10
1633186390000|2021-10-02 14:53:10|19965.4|19845.4|19961.66|19841.66|19965.4|19845.4|19961.66|19841.66|10
1633162990000|2021-10-02 08:23:10|19543.84|19423.84|19542.44|19422.44|19543.9|19423.9|19542.44|19422.44|10
1633186400000|2021-10-02 14:53:20|19961.49|19841.49|19960.72|19840.72|19962.9|19842.9|19960.68|19840.68|10
1633186410000|2021-10-02 14:53:30|19960.89|19840.89|19958.8|19838.8|19960.89|19840.89|19958.55|19838.55|10
1633163000000|2021-10-02 08:23:20|19542.46|19422.46|19541.05|19421.05|19542.79|19422.79|19541.05|19421.05|10
1633186420000|2021-10-02 14:53:40|19958.58|19838.58|19958.07|19838.07|19958.69|19838.69|19957.6|19837.6|10
1633163010000|2021-10-02 08:23:30|19541.78|19421.78|19543.16|19423.16|19543.97|19423.97|19541.78|19421.78|8
1633186430000|2021-10-02 14:53:50|19958.12|19838.12|19959.7|19839.7|19959.91|19839.91|19958.12|19838.12|10
1633163020000|2021-10-02 08:23:40|19543.07|19423.07|19543.34|19423.34|19543.7|19423.7|19543.07|19423.07|9
1633186440000|2021-10-02 14:54:00|19960.19|19840.19|19966.13|19846.13|19966.41|19846.41|19960.19|19840.19|10
1633186450000|2021-10-02 14:54:10|19969.45|19849.45|19981.96|19861.96|19981.96|19861.96|19969.45|19849.45|10
1633163030000|2021-10-02 08:23:50|19543.31|19423.31|19540.06|19420.06|19543.47|19423.47|19540.06|19420.06|10
1633186460000|2021-10-02 14:54:20|19981.77|19861.77|19979.97|19859.97|19982.62|19862.62|19979.97|19859.97|10
1633163040000|2021-10-02 08:24:00|19539.3|19419.3|19535.47|19415.47|19539.3|19419.3|19534.83|19414.83|9
1633186470000|2021-10-02 14:54:30|19980.38|19860.38|19981.7|19861.7|19982.15|19862.15|19980.38|19860.38|10
1633163050000|2021-10-02 08:24:10|19535.55|19415.55|19531.46|19411.46|19535.55|19415.55|19531.46|19411.46|10
1633186480000|2021-10-02 14:54:40|19981.46|19861.46|19985.27|19865.27|19985.27|19865.27|19981.46|19861.46|10
1633186490000|2021-10-02 14:54:50|19984.22|19864.22|19987.43|19867.43|19987.43|19867.43|19984.02|19864.02|10
1633163060000|2021-10-02 08:24:20|19530.99|19410.99|19528.14|19408.14|19530.99|19410.99|19528.09|19408.09|10
1633163070000|2021-10-02 08:24:30|19528.1|19408.1|19528.1|19408.1|19528.98|19408.98|19528.1|19408.1|10
1633186500000|2021-10-02 14:55:00|19987.85|19867.85|19988.27|19868.27|19988.74|19868.74|19987.43|19867.43|10
1633163080000|2021-10-02 08:24:40|19528.31|19408.31|19523.77|19403.77|19528.31|19408.31|19523.77|19403.77|9
1633186510000|2021-10-02 14:55:10|19987.92|19867.92|19989.41|19869.41|19990.6|19870.6|19987.9|19867.9|10
1633163090000|2021-10-02 08:24:50|19523.62|19403.62|19518.54|19398.54|19523.62|19403.62|19518.54|19398.54|10
1633186520000|2021-10-02 14:55:20|19989.56|19869.56|19989.74|19869.74|19990.24|19870.24|19989.4|19869.4|9
1633186530000|2021-10-02 14:55:30|19990.13|19870.13|19983.45|19863.45|19990.13|19870.13|19983.43|19863.43|10
1633163100000|2021-10-02 08:25:00|19518.34|19398.34|19519.77|19399.77|19520.16|19400.16|19518.34|19398.34|9
1633186540000|2021-10-02 14:55:40|19983.16|19863.16|19980.31|19860.31|19983.27|19863.27|19980.31|19860.31|10
1633163110000|2021-10-02 08:25:10|19520.54|19400.54|19525.72|19405.72|19526|19406|19520.54|19400.54|10
1633186550000|2021-10-02 14:55:50|19980.74|19860.74|19979.14|19859.14|19980.74|19860.74|19978.92|19858.92|9
1633163120000|2021-10-02 08:25:20|19525.96|19405.96|19521.78|19401.78|19525.96|19405.96|19521.78|19401.78|10
1633186560000|2021-10-02 14:56:00|19978.42|19858.42|19976.36|19856.36|19978.82|19858.82|19976.2|19856.2|10
1633163130000|2021-10-02 08:25:30|19522.25|19402.25|19520.24|19400.24|19522.67|19402.67|19520.24|19400.24|10
1633186570000|2021-10-02 14:56:10|19976.24|19856.24|19974.82|19854.82|19976.24|19856.24|19974.52|19854.52|10
1633163140000|2021-10-02 08:25:40|19520.43|19400.43|19517.8|19397.8|19521.49|19401.49|19517.8|19397.8|10
1633186580000|2021-10-02 14:56:20|19974|19854|19975.28|19855.28|19975.28|19855.28|19973.38|19853.38|10
1633163150000|2021-10-02 08:25:50|19517.75|19397.75|19515.57|19395.57|19518.17|19398.17|19515.57|19395.57|10
1633186590000|2021-10-02 14:56:30|19976.13|19856.13|19977.92|19857.92|19977.92|19857.92|19976.04|19856.04|9
1633163160000|2021-10-02 08:26:00|19515.6|19395.6|19514.54|19394.54|19515.6|19395.6|19514.26|19394.26|10
1633186600000|2021-10-02 14:56:40|19980.59|19860.59|19988.64|19868.64|19988.97|19868.97|19980.59|19860.59|10
1633186610000|2021-10-02 14:56:50|19988.93|19868.93|19994.02|19874.02|19994.02|19874.02|19988.93|19868.93|9
1633186620000|2021-10-02 14:57:00|19994.06|19874.06|19994.94|19874.94|19995.51|19875.51|19994.06|19874.06|9
1633163170000|2021-10-02 08:26:10|19514.65|19394.65|19514.58|19394.58|19514.73|19394.73|19514.23|19394.23|8
1633186630000|2021-10-02 14:57:10|19994.99|19874.99|19996.11|19876.11|19996.34|19876.34|19993.64|19873.64|10
1633186640000|2021-10-02 14:57:20|19997.02|19877.02|19999.38|19879.38|19999.55|19879.55|19997.02|19877.02|10
1633186650000|2021-10-02 14:57:30|19999.6|19879.6|19996.91|19876.91|20000.1|19880.1|19996.91|19876.91|10
1633186660000|2021-10-02 14:57:40|19997.11|19877.11|19999.03|19879.03|19999.27|19879.27|19997.11|19877.11|10
1633186670000|2021-10-02 14:57:50|19998.6|19878.6|19999.3|19879.3|20001.68|19881.68|19998.32|19878.32|10
1633186680000|2021-10-02 14:58:00|19999.19|19879.19|19998.06|19878.06|19999.19|19879.19|19996.85|19876.85|10
1633186690000|2021-10-02 14:58:10|19998.15|19878.15|20000.84|19880.84|20000.84|19880.84|19997.74|19877.74|10
1633163180000|2021-10-02 08:26:20|19514.49|19394.49|19518.05|19398.05|19518.05|19398.05|19514.45|19394.45|10
1633186700000|2021-10-02 14:58:20|20001.47|19881.47|19999.85|19879.85|20001.78|19881.78|19999.7|19879.7|10
1633186710000|2021-10-02 14:58:30|19999.64|19879.64|19999.52|19879.52|19999.85|19879.85|19998.03|19878.03|10
1633186720000|2021-10-02 14:58:40|19998.39|19878.39|19993.2|19873.2|19998.39|19878.39|19993.2|19873.2|10
1633186730000|2021-10-02 14:58:50|19992.04|19872.04|19991.03|19871.03|19992.28|19872.28|19991.03|19871.03|10
1633186740000|2021-10-02 14:59:00|19990.28|19870.28|19990.84|19870.84|19991.58|19871.58|19989.47|19869.47|10
1633186750000|2021-10-02 14:59:10|19990.69|19870.69|19989.08|19869.08|19991.46|19871.46|19989.08|19869.08|10
1633163190000|2021-10-02 08:26:30|19518.16|19398.16|19519.2|19399.2|19519.2|19399.2|19517.85|19397.85|9
1633186760000|2021-10-02 14:59:20|19988.97|19868.97|19987.17|19867.17|19989.25|19869.25|19986.91|19866.91|10
1633186770000|2021-10-02 14:59:30|19986.7|19866.7|19986.12|19866.12|19987.99|19867.99|19985.43|19865.43|10
1633163200000|2021-10-02 08:26:40|19519.31|19399.31|19520.11|19400.11|19520.11|19400.11|19519.31|19399.31|9
1633186780000|2021-10-02 14:59:40|19985.98|19865.98|19985.17|19865.17|19986.01|19866.01|19985.08|19865.08|10
1633163210000|2021-10-02 08:26:50|19520.73|19400.73|19525.08|19405.08|19525.47|19405.47|19520.73|19400.73|9
1633186790000|2021-10-02 14:59:50|19986.17|19866.17|19986.79|19866.79|19987.11|19867.11|19986.17|19866.17|10
1633186800000|2021-10-02 15:00:00|19986.59|19866.59|19998.97|19878.97|19998.97|19878.97|19986.59|19866.59|10
1633186810000|2021-10-02 15:00:10|19997.88|19877.88|20000.46|19880.46|20002.54|19882.54|19997.88|19877.88|10
1633163220000|2021-10-02 08:27:00|19525.12|19405.12|19524.4|19404.4|19525.12|19405.12|19524.16|19404.16|9
1633186820000|2021-10-02 15:00:20|20000.43|19880.43|19997.87|19877.87|20001.45|19881.45|19997.65|19877.65|10
1633163230000|2021-10-02 08:27:10|19523.8|19403.8|19524.35|19404.35|19524.7|19404.7|19523.59|19403.59|9
1633186830000|2021-10-02 15:00:30|19999.28|19879.28|20004.9|19884.9|20004.9|19884.9|19999.28|19879.28|10
1633163240000|2021-10-02 08:27:20|19524.38|19404.38|19528.48|19408.48|19528.48|19408.48|19524.38|19404.38|10
1633186840000|2021-10-02 15:00:40|20007.7|19887.7|20008.55|19888.55|20009.65|19889.65|20007.22|19887.22|10
1633163250000|2021-10-02 08:27:30|19528.83|19408.83|19531.9|19411.9|19531.9|19411.9|19528.83|19408.83|10
1633186850000|2021-10-02 15:00:50|20009.43|19889.43|20013.49|19893.49|20013.49|19893.49|20009.43|19889.43|10
1633163260000|2021-10-02 08:27:40|19532.69|19412.69|19535.51|19415.51|19535.51|19415.51|19532.22|19412.22|10
1633186860000|2021-10-02 15:01:00|20013.5|19893.5|20014.29|19894.29|20015.76|19895.76|20013.5|19893.5|10
1633163270000|2021-10-02 08:27:50|19535.75|19415.75|19539.23|19419.23|19539.62|19419.62|19535.75|19415.75|10
1633186870000|2021-10-02 15:01:10|20014.2|19894.2|20018.81|19898.81|20018.81|19898.81|20014.2|19894.2|10
1633163280000|2021-10-02 08:28:00|19539.18|19419.18|19538.51|19418.51|19539.26|19419.26|19538.51|19418.51|10
1633186880000|2021-10-02 15:01:20|20019.16|19899.16|20019.5|19899.5|20022.05|19902.05|20018.85|19898.85|10
1633163290000|2021-10-02 08:28:10|19538.04|19418.04|19538.14|19418.14|19538.96|19418.96|19537.03|19417.03|9
1633186890000|2021-10-02 15:01:30|20018.95|19898.95|20014.87|19894.87|20018.95|19898.95|20013.81|19893.81|10
1633163300000|2021-10-02 08:28:20|19537.8|19417.8|19537.69|19417.69|19538.1|19418.1|19536.55|19416.55|10
1633186900000|2021-10-02 15:01:40|20013.68|19893.68|20007.5|19887.5|20013.68|19893.68|20007.5|19887.5|10
1633163310000|2021-10-02 08:28:30|19538.06|19418.06|19532.35|19412.35|19538.06|19418.06|19532.35|19412.35|9
1633186910000|2021-10-02 15:01:50|20007.17|19887.17|20004.57|19884.57|20007.24|19887.24|20004.57|19884.57|10
1633163320000|2021-10-02 08:28:40|19532.29|19412.29|19530.61|19410.61|19532.29|19412.29|19530.61|19410.61|9
1633186920000|2021-10-02 15:02:00|20003.16|19883.16|20000.95|19880.95|20003.16|19883.16|20000.32|19880.32|10
1633163330000|2021-10-02 08:28:50|19529.86|19409.86|19524.97|19404.97|19530.13|19410.13|19524.97|19404.97|10
1633186930000|2021-10-02 15:02:10|19999.83|19879.83|19999.98|19879.98|20000.01|19880.01|19999.5|19879.5|10
1633163340000|2021-10-02 08:29:00|19524.84|19404.84|19521.97|19401.97|19524.84|19404.84|19521.97|19401.97|10
1633186940000|2021-10-02 15:02:20|20000.29|19880.29|20002.81|19882.81|20002.81|19882.81|20000.23|19880.23|10
1633163350000|2021-10-02 08:29:10|19521.33|19401.33|19520.91|19400.91|19521.96|19401.96|19520.62|19400.62|10
1633186950000|2021-10-02 15:02:30|20003.36|19883.36|19999.73|19879.73|20004.41|19884.41|19999.73|19879.73|10
1633163360000|2021-10-02 08:29:20|19520.27|19400.27|19521.54|19401.54|19521.54|19401.54|19519.94|19399.94|10
1633186960000|2021-10-02 15:02:40|19999.56|19879.56|20002.51|19882.51|20002.63|19882.63|19999.11|19879.11|10
1633163370000|2021-10-02 08:29:30|19522.11|19402.11|19524.32|19404.32|19524.32|19404.32|19521.6|19401.6|10
1633186970000|2021-10-02 15:02:50|20003.1|19883.1|20003.82|19883.82|20004.35|19884.35|20002.9|19882.9|10
1633163380000|2021-10-02 08:29:40|19524.4|19404.4|19524.83|19404.83|19525.1|19405.1|19524.19|19404.19|10
1633186980000|2021-10-02 15:03:00|20004.14|19884.14|20003.29|19883.29|20005.29|19885.29|20002.83|19882.83|10
1633186990000|2021-10-02 15:03:10|20002.46|19882.46|19998.36|19878.36|20002.46|19882.46|19998.36|19878.36|10
1633187000000|2021-10-02 15:03:20|19999.23|19879.23|19999.37|19879.37|19999.68|19879.68|19997.56|19877.56|10
1633163390000|2021-10-02 08:29:50|19524.97|19404.97|19526.92|19406.92|19526.92|19406.92|19524.93|19404.93|9
1633187010000|2021-10-02 15:03:30|19999.23|19879.23|19998.08|19878.08|19999.46|19879.46|19998.02|19878.02|9
1633187020000|2021-10-02 15:03:40|19997.58|19877.58|19994|19874|19998.03|19878.03|19994|19874|10
1633163400000|2021-10-02 08:30:00|19526.67|19406.67|19521.97|19401.97|19527.61|19407.61|19521.97|19401.97|10
1633187030000|2021-10-02 15:03:50|19993.52|19873.52|19993.11|19873.11|19993.72|19873.72|19993.11|19873.11|8
1633187040000|2021-10-02 15:04:00|19992.68|19872.68|19991.52|19871.52|19992.68|19872.68|19990.46|19870.46|10
1633163410000|2021-10-02 08:30:10|19521.48|19401.48|19515.95|19395.95|19521.75|19401.75|19515.93|19395.93|10
1633187050000|2021-10-02 15:04:10|19991.08|19871.08|19993.88|19873.88|19993.89|19873.89|19991.08|19871.08|10
1633163420000|2021-10-02 08:30:20|19514.36|19394.36|19511.67|19391.67|19514.38|19394.38|19511.67|19391.67|9
1633187060000|2021-10-02 15:04:20|19993.9|19873.9|19995.38|19875.38|19995.38|19875.38|19992.81|19872.81|10
1633163430000|2021-10-02 08:30:30|19511.02|19391.02|19506.23|19386.23|19511.02|19391.02|19506.23|19386.23|9
1633187070000|2021-10-02 15:04:30|19995.46|19875.46|19995.24|19875.24|19996.03|19876.03|19995.01|19875.01|9
1633163440000|2021-10-02 08:30:40|19505.99|19385.99|19504.82|19384.82|19505.99|19385.99|19504.82|19384.82|10
1633187080000|2021-10-02 15:04:40|19994.9|19874.9|19992.34|19872.34|19994.9|19874.9|19992.34|19872.34|9
1633163450000|2021-10-02 08:30:50|19504.06|19384.06|19503.99|19383.99|19504.06|19384.06|19503.17|19383.17|9
1633187090000|2021-10-02 15:04:50|19992.41|19872.41|19992.67|19872.67|19992.67|19872.67|19991.85|19871.85|10
1633163460000|2021-10-02 08:31:00|19504.18|19384.18|19505.01|19385.01|19505.41|19385.41|19503.79|19383.79|10
1633163470000|2021-10-02 08:31:10|19504.48|19384.48|19505.3|19385.3|19505.3|19385.3|19504.48|19384.48|10
1633187100000|2021-10-02 15:05:00|19992.4|19872.4|19992.92|19872.92|19993.74|19873.74|19992.4|19872.4|10
1633163480000|2021-10-02 08:31:20|19505.17|19385.17|19504.67|19384.67|19505.17|19385.17|19503.87|19383.87|10
1633187110000|2021-10-02 15:05:10|19991.63|19871.63|19989.22|19869.22|19991.63|19871.63|19989.22|19869.22|10
1633163490000|2021-10-02 08:31:30|19503.59|19383.59|19505.67|19385.67|19506.08|19386.08|19503.59|19383.59|10
1633187120000|2021-10-02 15:05:20|19989.28|19869.28|19988.25|19868.25|19989.46|19869.46|19988.17|19868.17|10
1633163500000|2021-10-02 08:31:40|19505.52|19385.52|19504.37|19384.37|19505.8|19385.8|19504.37|19384.37|10
1633187130000|2021-10-02 15:05:30|19988.18|19868.18|19986.97|19866.97|19988.28|19868.28|19986.53|19866.53|9
1633163510000|2021-10-02 08:31:50|19504.49|19384.49|19504.01|19384.01|19504.56|19384.56|19503.22|19383.22|10
1633187140000|2021-10-02 15:05:40|19986.53|19866.53|19982.61|19862.61|19986.53|19866.53|19982.54|19862.54|10
1633163520000|2021-10-02 08:32:00|19505.02|19385.02|19505.56|19385.56|19505.57|19385.57|19504.71|19384.71|10
1633187150000|2021-10-02 15:05:50|19982.03|19862.03|19980.83|19860.83|19982.11|19862.11|19978.96|19858.96|10
1633163530000|2021-10-02 08:32:10|19505.96|19385.96|19505.31|19385.31|19506.47|19386.47|19505.31|19385.31|10
1633187160000|2021-10-02 15:06:00|19980.84|19860.84|19979.37|19859.37|19980.87|19860.87|19979.37|19859.37|9
1633163540000|2021-10-02 08:32:20|19505.16|19385.16|19503.56|19383.56|19505.16|19385.16|19503.56|19383.56|10
1633187170000|2021-10-02 15:06:10|19980.29|19860.29|19976.1|19856.1|19980.29|19860.29|19974.64|19854.64|9
1633163550000|2021-10-02 08:32:30|19503.37|19383.37|19501.02|19381.02|19503.37|19383.37|19500.92|19380.92|10
1633187180000|2021-10-02 15:06:20|19977.36|19857.36|19981.4|19861.4|19981.85|19861.85|19977.11|19857.11|10
1633187190000|2021-10-02 15:06:30|19981.46|19861.46|19979.46|19859.46|19981.46|19861.46|19979.46|19859.46|10
1633163560000|2021-10-02 08:32:40|19500.99|19380.99|19501.41|19381.41|19501.98|19381.98|19500.93|19380.93|9
1633187200000|2021-10-02 15:06:40|19979.77|19859.77|19981.02|19861.02|19981.02|19861.02|19979.59|19859.59|10
1633187210000|2021-10-02 15:06:50|19980.85|19860.85|19983.44|19863.44|19983.44|19863.44|19980.83|19860.83|10
1633163570000|2021-10-02 08:32:50|19501.32|19381.32|19501.87|19381.87|19501.95|19381.95|19501.32|19381.32|10
1633187220000|2021-10-02 15:07:00|19983.8|19863.8|19988.12|19868.12|19988.16|19868.16|19983.8|19863.8|10
1633163580000|2021-10-02 08:33:00|19501.91|19381.91|19504.55|19384.55|19504.55|19384.55|19501.91|19381.91|10
1633187230000|2021-10-02 15:07:10|19987.72|19867.72|19988.68|19868.68|19988.88|19868.88|19987.52|19867.52|10
1633163590000|2021-10-02 08:33:10|19505.36|19385.36|19508.38|19388.38|19508.38|19388.38|19505.36|19385.36|10
1633187240000|2021-10-02 15:07:20|19988.8|19868.8|19990.05|19870.05|19990.05|19870.05|19988.8|19868.8|10
1633163600000|2021-10-02 08:33:20|19508.09|19388.09|19508.69|19388.69|19508.69|19388.69|19508.07|19388.07|9
1633187250000|2021-10-02 15:07:30|19990.09|19870.09|19989.93|19869.93|19990.09|19870.09|19988.93|19868.93|10
1633163610000|2021-10-02 08:33:30|19508.77|19388.77|19507.88|19387.88|19509.52|19389.52|19507.84|19387.84|9
1633187260000|2021-10-02 15:07:40|19990.11|19870.11|19990.46|19870.46|19991.29|19871.29|19989.99|19869.99|10
1633163620000|2021-10-02 08:33:40|19507.89|19387.89|19507.79|19387.79|19508.41|19388.41|19507.78|19387.78|9
1633187270000|2021-10-02 15:07:50|19990.55|19870.55|19992.75|19872.75|19993.3|19873.3|19990.55|19870.55|10
1633187280000|2021-10-02 15:08:00|19992.58|19872.58|19994.47|19874.47|19994.47|19874.47|19992.36|19872.36|10
1633187290000|2021-10-02 15:08:10|19994.74|19874.74|19996.49|19876.49|19996.49|19876.49|19994.74|19874.74|10
1633187300000|2021-10-02 15:08:20|19996.73|19876.73|19998.27|19878.27|19998.27|19878.27|19996.49|19876.49|10
1633187310000|2021-10-02 15:08:30|19999.05|19879.05|20002.7|19882.7|20002.7|19882.7|19998.89|19878.89|10
1633163630000|2021-10-02 08:33:50|19506.66|19386.66|19505.63|19385.63|19507.07|19387.07|19505.63|19385.63|10
1633187320000|2021-10-02 15:08:40|20002.42|19882.42|20003.81|19883.81|20003.81|19883.81|20002.42|19882.42|10
1633163640000|2021-10-02 08:34:00|19506.03|19386.03|19502.05|19382.05|19506.15|19386.15|19502.05|19382.05|8
1633187330000|2021-10-02 15:08:50|20003.6|19883.6|20004.53|19884.53|20004.53|19884.53|20003.37|19883.37|9
1633163650000|2021-10-02 08:34:10|19501.6|19381.6|19499.79|19379.79|19501.6|19381.6|19499.79|19379.79|10
1633163660000|2021-10-02 08:34:20|19499.04|19379.04|19493.93|19373.93|19499.04|19379.04|19493.54|19373.54|10
1633187340000|2021-10-02 15:09:00|20004.61|19884.61|20003.28|19883.28|20004.61|19884.61|20003.28|19883.28|10
1633187350000|2021-10-02 15:09:10|20003.01|19883.01|20002.86|19882.86|20003.15|19883.15|20002.54|19882.54|9
1633163670000|2021-10-02 08:34:30|19493.61|19373.61|19493.88|19373.88|19494.14|19374.14|19493.35|19373.35|10
1633187360000|2021-10-02 15:09:20|20002.92|19882.92|20000.2|19880.2|20002.92|19882.92|20000.2|19880.2|10
1633163680000|2021-10-02 08:34:40|19493.46|19373.46|19492.98|19372.98|19493.99|19373.99|19492.98|19372.98|8
1633187370000|2021-10-02 15:09:30|20000|19880|19999.86|19879.86|20000.3|19880.3|19999.56|19879.56|10
1633163690000|2021-10-02 08:34:50|19492.57|19372.57|19492.73|19372.73|19493.73|19373.73|19492.57|19372.57|10
1633187380000|2021-10-02 15:09:40|20000.05|19880.05|20000.7|19880.7|20000.76|19880.76|20000.05|19880.05|9
1633163700000|2021-10-02 08:35:00|19491.89|19371.89|19490.18|19370.18|19491.89|19371.89|19489.44|19369.44|10
1633163710000|2021-10-02 08:35:10|19489.78|19369.78|19490.52|19370.52|19490.52|19370.52|19489.57|19369.57|10
1633187390000|2021-10-02 15:09:50|20000.45|19880.45|20005.86|19885.86|20005.86|19885.86|20000.45|19880.45|10
1633163720000|2021-10-02 08:35:20|19490.45|19370.45|19490.41|19370.41|19490.68|19370.68|19489.86|19369.86|10
1633163730000|2021-10-02 08:35:30|19491.13|19371.13|19491.62|19371.62|19491.62|19371.62|19490.86|19370.86|9
1633187400000|2021-10-02 15:10:00|20006|19886|20009.05|19889.05|20009.97|19889.97|20006|19886|10
1633163740000|2021-10-02 08:35:40|19491.66|19371.66|19491.47|19371.47|19491.66|19371.66|19491.09|19371.09|10
1633163750000|2021-10-02 08:35:50|19491.54|19371.54|19490.08|19370.08|19491.54|19371.54|19489.07|19369.07|8
1633187410000|2021-10-02 15:10:10|20008.88|19888.88|20008.91|19888.91|20009.35|19889.35|20007.85|19887.85|10
1633163760000|2021-10-02 08:36:00|19490.17|19370.17|19489.9|19369.9|19490.4|19370.4|19489.52|19369.52|10
1633163770000|2021-10-02 08:36:10|19490.9|19370.9|19492.99|19372.99|19492.99|19372.99|19490.9|19370.9|10
1633187420000|2021-10-02 15:10:20|20008.92|19888.92|20007.06|19887.06|20008.92|19888.92|20007.06|19887.06|10
1633163780000|2021-10-02 08:36:20|19493.62|19373.62|19495.66|19375.66|19495.66|19375.66|19493.62|19373.62|9
1633187430000|2021-10-02 15:10:30|20005.71|19885.71|20002.94|19882.94|20005.71|19885.71|20001.99|19881.99|10
1633163790000|2021-10-02 08:36:30|19496.47|19376.47|19497.33|19377.33|19497.47|19377.47|19496.47|19376.47|9
1633187440000|2021-10-02 15:10:40|20003.02|19883.02|20001.28|19881.28|20003.27|19883.27|20001.28|19881.28|9
1633187450000|2021-10-02 15:10:50|20001.32|19881.32|20000.47|19880.47|20002.01|19882.01|20000.47|19880.47|10
1633187460000|2021-10-02 15:11:00|19999.72|19879.72|20000.13|19880.13|20000.48|19880.48|19999.72|19879.72|9
1633187470000|2021-10-02 15:11:10|19999.89|19879.89|19996.81|19876.81|20000.52|19880.52|19996.81|19876.81|9
1633187480000|2021-10-02 15:11:20|19996.66|19876.66|19992.06|19872.06|19996.66|19876.66|19992.06|19872.06|10
1633187490000|2021-10-02 15:11:30|19991.1|19871.1|19990.26|19870.26|19991.1|19871.1|19990.26|19870.26|9
1633187500000|2021-10-02 15:11:40|19990.12|19870.12|19990.99|19870.99|19990.99|19870.99|19990.12|19870.12|10
1633163800000|2021-10-02 08:36:40|19497.82|19377.82|19499.6|19379.6|19499.6|19379.6|19497.69|19377.69|10
1633187510000|2021-10-02 15:11:50|19990.84|19870.84|19993.23|19873.23|19993.23|19873.23|19990.78|19870.78|10
1633163810000|2021-10-02 08:36:50|19499.53|19379.53|19501.31|19381.31|19501.31|19381.31|19499.51|19379.51|9
1633187520000|2021-10-02 15:12:00|19993.27|19873.27|19992.54|19872.54|19993.49|19873.49|19992.54|19872.54|9
1633163820000|2021-10-02 08:37:00|19501.21|19381.21|19500.62|19380.62|19501.21|19381.21|19500.46|19380.46|7
1633187530000|2021-10-02 15:12:10|19992.67|19872.67|19991.55|19871.55|19993.15|19873.15|19991.55|19871.55|10
1633163830000|2021-10-02 08:37:10|19500.79|19380.79|19500.72|19380.72|19501.4|19381.4|19500.57|19380.57|9
1633187540000|2021-10-02 15:12:20|19991.44|19871.44|19992.77|19872.77|19992.77|19872.77|19991.18|19871.18|10
1633163840000|2021-10-02 08:37:20|19500.53|19380.53|19500.6|19380.6|19501.04|19381.04|19500.09|19380.09|10
1633187550000|2021-10-02 15:12:30|19992.79|19872.79|19993.22|19873.22|19993.22|19873.22|19992.68|19872.68|7
1633163850000|2021-10-02 08:37:30|19500.47|19380.47|19501.14|19381.14|19501.14|19381.14|19500.19|19380.19|9
1633187560000|2021-10-02 15:12:40|19994.23|19874.23|19994.34|19874.34|19994.88|19874.88|19994.18|19874.18|9
1633163860000|2021-10-02 08:37:40|19501.28|19381.28|19499.81|19379.81|19501.32|19381.32|19499.81|19379.81|8
1633163870000|2021-10-02 08:37:50|19499.6|19379.6|19499.13|19379.13|19500.05|19380.05|19499.13|19379.13|10
1633187570000|2021-10-02 15:12:50|19994.99|19874.99|20000.16|19880.16|20000.16|19880.16|19994.99|19874.99|10
1633163880000|2021-10-02 08:38:00|19499.26|19379.26|19497.94|19377.94|19500.02|19380.02|19497.94|19377.94|10
1633187580000|2021-10-02 15:13:00|20000.22|19880.22|19998.89|19878.89|20000.24|19880.24|19998.85|19878.85|10
1633163890000|2021-10-02 08:38:10|19497.46|19377.46|19499.55|19379.55|19499.55|19379.55|19496.99|19376.99|9
1633163900000|2021-10-02 08:38:20|19499.58|19379.58|19502.77|19382.77|19502.77|19382.77|19499.58|19379.58|10
1633187590000|2021-10-02 15:13:10|19998.36|19878.36|19998.74|19878.74|19999.29|19879.29|19998.07|19878.07|10
1633163910000|2021-10-02 08:38:30|19502.84|19382.84|19503.39|19383.39|19503.39|19383.39|19502.45|19382.45|8
1633163920000|2021-10-02 08:38:40|19502.95|19382.95|19503.82|19383.82|19503.82|19383.82|19502.95|19382.95|9
1633187600000|2021-10-02 15:13:20|19998.58|19878.58|19995.89|19875.89|19998.96|19878.96|19995.89|19875.89|10
1633163930000|2021-10-02 08:38:50|19504.72|19384.72|19503.62|19383.62|19504.72|19384.72|19503.52|19383.52|10
1633187610000|2021-10-02 15:13:30|19995.62|19875.62|19994.36|19874.36|19995.62|19875.62|19994.36|19874.36|9
1633163940000|2021-10-02 08:39:00|19503.7|19383.7|19505.15|19385.15|19505.16|19385.16|19503.7|19383.7|8
1633187620000|2021-10-02 15:13:40|19994.23|19874.23|19992.23|19872.23|19994.23|19874.23|19992.07|19872.07|10
1633163950000|2021-10-02 08:39:10|19505.3|19385.3|19509.11|19389.11|19509.11|19389.11|19505.19|19385.19|10
1633163960000|2021-10-02 08:39:20|19509.23|19389.23|19510.29|19390.29|19510.29|19390.29|19509.23|19389.23|10
1633187630000|2021-10-02 15:13:50|19991.29|19871.29|19987.08|19867.08|19991.3|19871.3|19987.08|19867.08|10
1633163970000|2021-10-02 08:39:30|19510.37|19390.37|19511.28|19391.28|19511.28|19391.28|19510.37|19390.37|9
1633187640000|2021-10-02 15:14:00|19987.1|19867.1|19986.49|19866.49|19987.1|19867.1|19985.26|19865.26|10
1633163980000|2021-10-02 08:39:40|19511.12|19391.12|19510.88|19390.88|19511.12|19391.12|19510.56|19390.56|10
1633163990000|2021-10-02 08:39:50|19510.95|19390.95|19510.39|19390.39|19511.06|19391.06|19510.27|19390.27|9
1633187650000|2021-10-02 15:14:10|19986.42|19866.42|19986.1|19866.1|19986.8|19866.8|19986.1|19866.1|10
1633164000000|2021-10-02 08:40:00|19510.48|19390.48|19510.98|19390.98|19510.98|19390.98|19510.02|19390.02|9
1633187660000|2021-10-02 15:14:20|19986.13|19866.13|19982.23|19862.23|19986.76|19866.76|19982.23|19862.23|9
1633164010000|2021-10-02 08:40:10|19511.19|19391.19|19513.35|19393.35|19513.35|19393.35|19511.19|19391.19|10
1633164020000|2021-10-02 08:40:20|19512.98|19392.98|19515.26|19395.26|19515.26|19395.26|19512.98|19392.98|10
1633187670000|2021-10-02 15:14:30|19981.71|19861.71|19978.22|19858.22|19981.71|19861.71|19978.13|19858.13|9
1633164030000|2021-10-02 08:40:30|19515.55|19395.55|19518.46|19398.46|19518.46|19398.46|19515.55|19395.55|10
1633187680000|2021-10-02 15:14:40|19977.65|19857.65|19973.69|19853.69|19977.88|19857.88|19973.52|19853.52|10
1633164040000|2021-10-02 08:40:40|19518.41|19398.41|19522.3|19402.3|19522.3|19402.3|19518.41|19398.41|9
1633164050000|2021-10-02 08:40:50|19522.84|19402.84|19523.02|19403.02|19523.38|19403.38|19522.37|19402.37|10
1633187690000|2021-10-02 15:14:50|19973.8|19853.8|19974.27|19854.27|19974.27|19854.27|19973.54|19853.54|9
1633164060000|2021-10-02 08:41:00|19523.26|19403.26|19529.95|19409.95|19530.41|19410.41|19523.26|19403.26|10
1633187700000|2021-10-02 15:15:00|19973.9|19853.9|19974.98|19854.98|19975.05|19855.05|19973.82|19853.82|9
1633164070000|2021-10-02 08:41:10|19530.99|19410.99|19532.22|19412.22|19532.31|19412.31|19530.99|19410.99|10
1633164080000|2021-10-02 08:41:20|19532.34|19412.34|19532.52|19412.52|19532.52|19412.52|19531.86|19411.86|10
1633187710000|2021-10-02 15:15:10|19974.89|19854.89|19976.95|19856.95|19976.95|19856.95|19974.89|19854.89|10
1633164090000|2021-10-02 08:41:30|19532.82|19412.82|19534.74|19414.74|19534.74|19414.74|19532.8|19412.8|10
1633164100000|2021-10-02 08:41:40|19533.86|19413.86|19528.96|19408.96|19533.86|19413.86|19528.96|19408.96|10
1633187720000|2021-10-02 15:15:20|19977.86|19857.86|19984.04|19864.04|19984.04|19864.04|19977.86|19857.86|9
1633164110000|2021-10-02 08:41:50|19528.86|19408.86|19528.19|19408.19|19528.86|19408.86|19527.9|19407.9|10
1633164120000|2021-10-02 08:42:00|19528.23|19408.23|19529.4|19409.4|19529.4|19409.4|19526.59|19406.59|10
1633187730000|2021-10-02 15:15:30|19984.16|19864.16|19979.22|19859.22|19984.16|19864.16|19979.22|19859.22|10
1633164130000|2021-10-02 08:42:10|19529.46|19409.46|19528.39|19408.39|19529.54|19409.54|19528.39|19408.39|10
1633164140000|2021-10-02 08:42:20|19528.26|19408.26|19527.41|19407.41|19528.26|19408.26|19527.04|19407.04|10
1633187740000|2021-10-02 15:15:40|19979.16|19859.16|19978.32|19858.32|19979.34|19859.34|19978.32|19858.32|10
1633164150000|2021-10-02 08:42:30|19527.8|19407.8|19529.59|19409.59|19529.59|19409.59|19527.8|19407.8|10
1633164160000|2021-10-02 08:42:40|19529.42|19409.42|19528.85|19408.85|19529.42|19409.42|19528.85|19408.85|10
1633187750000|2021-10-02 15:15:50|19978.75|19858.75|19978.38|19858.38|19978.75|19858.75|19977.88|19857.88|10
1633164170000|2021-10-02 08:42:50|19528.58|19408.58|19528.4|19408.4|19528.59|19408.59|19528.07|19408.07|10
1633164180000|2021-10-02 08:43:00|19528.36|19408.36|19532.41|19412.41|19532.61|19412.61|19528.36|19408.36|10
1633187760000|2021-10-02 15:16:00|19978.11|19858.11|19977.91|19857.91|19978.43|19858.43|19977.07|19857.07|10
1633164190000|2021-10-02 08:43:10|19533.01|19413.01|19533.42|19413.42|19533.5|19413.5|19532.6|19412.6|10
1633164200000|2021-10-02 08:43:20|19533.43|19413.43|19533.85|19413.85|19534.64|19414.64|19532.74|19412.74|10
1633187770000|2021-10-02 15:16:10|19977.87|19857.87|19978.01|19858.01|19978.22|19858.22|19977.73|19857.73|10
1633164210000|2021-10-02 08:43:30|19533.94|19413.94|19537.34|19417.34|19537.62|19417.62|19533.94|19413.94|10
1633187780000|2021-10-02 15:16:20|19978.15|19858.15|19975.68|19855.68|19978.15|19858.15|19975.68|19855.68|8
1633164220000|2021-10-02 08:43:40|19537.94|19417.94|19541.2|19421.2|19541.36|19421.36|19537.83|19417.83|10
1633164230000|2021-10-02 08:43:50|19541.21|19421.21|19543.18|19423.18|19543.18|19423.18|19541.21|19421.21|8
1633187790000|2021-10-02 15:16:30|19975.5|19855.5|19969.76|19849.76|19975.5|19855.5|19969.76|19849.76|10
1633164240000|2021-10-02 08:44:00|19543.99|19423.99|19545.75|19425.75|19545.75|19425.75|19543.66|19423.66|9
1633164250000|2021-10-02 08:44:10|19545.71|19425.71|19546.65|19426.65|19546.65|19426.65|19545.61|19425.61|8
1633187800000|2021-10-02 15:16:40|19969.48|19849.48|19966.84|19846.84|19969.48|19849.48|19966.84|19846.84|9
1633164260000|2021-10-02 08:44:20|19546.38|19426.38|19550.03|19430.03|19550.03|19430.03|19546.38|19426.38|10
1633187810000|2021-10-02 15:16:50|19964.86|19844.86|19967.76|19847.76|19967.76|19847.76|19963.72|19843.72|10
1633164270000|2021-10-02 08:44:30|19550.14|19430.14|19552.39|19432.39|19552.41|19432.41|19549.71|19429.71|10
1633164280000|2021-10-02 08:44:40|19552.89|19432.89|19553.16|19433.16|19553.16|19433.16|19552.53|19432.53|9
1633187820000|2021-10-02 15:17:00|19969|19849|19973.47|19853.47|19973.47|19853.47|19969|19849|10
1633164290000|2021-10-02 08:44:50|19553.21|19433.21|19553.15|19433.15|19553.25|19433.25|19552.92|19432.92|9
1633187830000|2021-10-02 15:17:10|19973.92|19853.92|19975.99|19855.99|19975.99|19855.99|19973.92|19853.92|10
1633164300000|2021-10-02 08:45:00|19553.1|19433.1|19558.65|19438.65|19558.65|19438.65|19553.1|19433.1|9
1633164310000|2021-10-02 08:45:10|19558.98|19438.98|19557.25|19437.25|19558.98|19438.98|19557.25|19437.25|10
1633187840000|2021-10-02 15:17:20|19976.33|19856.33|19978.67|19858.67|19978.67|19858.67|19976.33|19856.33|9
1633164320000|2021-10-02 08:45:20|19556.59|19436.59|19556.1|19436.1|19557.27|19437.27|19556.06|19436.06|10
1633187850000|2021-10-02 15:17:30|19980.34|19860.34|19985.02|19865.02|19985.02|19865.02|19979.85|19859.85|10
1633187860000|2021-10-02 15:17:40|19985.97|19865.97|19988.4|19868.4|19988.4|19868.4|19985.97|19865.97|10
1633187870000|2021-10-02 15:17:50|19988.77|19868.77|19988.37|19868.37|19989.29|19869.29|19987.96|19867.96|10
1633187880000|2021-10-02 15:18:00|19987.88|19867.88|19988.86|19868.86|19989.06|19869.06|19987.56|19867.56|10
1633164330000|2021-10-02 08:45:30|19555.94|19435.94|19555.03|19435.03|19555.94|19435.94|19555.03|19435.03|10
1633187890000|2021-10-02 15:18:10|19989.16|19869.16|19989.5|19869.5|19989.86|19869.86|19988.97|19868.97|10
1633164340000|2021-10-02 08:45:40|19555.22|19435.22|19554.56|19434.56|19555.22|19435.22|19554.53|19434.53|10
1633187900000|2021-10-02 15:18:20|19989.57|19869.57|19990.18|19870.18|19990.18|19870.18|19989.57|19869.57|10
1633164350000|2021-10-02 08:45:50|19554.57|19434.57|19553.84|19433.84|19555.03|19435.03|19553.84|19433.84|10
1633187910000|2021-10-02 15:18:30|19990.09|19870.09|19988.58|19868.58|19990.09|19870.09|19988.53|19868.53|10
1633164360000|2021-10-02 08:46:00|19553.55|19433.55|19548.99|19428.99|19553.55|19433.55|19548.99|19428.99|10
1633187920000|2021-10-02 15:18:40|19989.15|19869.15|19987.2|19867.2|19989.15|19869.15|19987.2|19867.2|10
1633164370000|2021-10-02 08:46:10|19548.79|19428.79|19544.09|19424.09|19548.79|19428.79|19544.09|19424.09|10
1633164380000|2021-10-02 08:46:20|19543.69|19423.69|19541.32|19421.32|19543.69|19423.69|19541.32|19421.32|9
1633187930000|2021-10-02 15:18:50|19986.69|19866.69|19985.07|19865.07|19986.82|19866.82|19985.07|19865.07|10
1633187940000|2021-10-02 15:19:00|19984.5|19864.5|19983.25|19863.25|19985.06|19865.06|19983.22|19863.22|10
1633164390000|2021-10-02 08:46:30|19541.22|19421.22|19540.13|19420.13|19541.22|19421.22|19540.04|19420.04|10
1633164400000|2021-10-02 08:46:40|19540.17|19420.17|19539.46|19419.46|19540.17|19420.17|19539.43|19419.43|9
1633187950000|2021-10-02 15:19:10|19983.36|19863.36|19979.61|19859.61|19983.36|19863.36|19979.61|19859.61|10
1633164410000|2021-10-02 08:46:50|19539.47|19419.47|19538.73|19418.73|19539.64|19419.64|19538.73|19418.73|10
1633187960000|2021-10-02 15:19:20|19979.43|19859.43|19977.93|19857.93|19979.46|19859.46|19977.86|19857.86|8
1633164420000|2021-10-02 08:47:00|19539.01|19419.01|19539.9|19419.9|19539.9|19419.9|19538.58|19418.58|9
1633187970000|2021-10-02 15:19:30|19977.91|19857.91|19977.1|19857.1|19977.95|19857.95|19977.1|19857.1|10
1633164430000|2021-10-02 08:47:10|19540.9|19420.9|19541.06|19421.06|19541.25|19421.25|19540.9|19420.9|10
1633187980000|2021-10-02 15:19:40|19976.91|19856.91|19975.85|19855.85|19977.25|19857.25|19975.84|19855.84|10
1633187990000|2021-10-02 15:19:50|19975.64|19855.64|19974.54|19854.54|19975.7|19855.7|19974.54|19854.54|9
1633164440000|2021-10-02 08:47:20|19541|19421|19540.51|19420.51|19541.45|19421.45|19540.51|19420.51|8
1633188000000|2021-10-02 15:20:00|19974.49|19854.49|19973.04|19853.04|19974.49|19854.49|19972.74|19852.74|10
1633188010000|2021-10-02 15:20:10|19972.62|19852.62|19970.86|19850.86|19972.62|19852.62|19970.49|19850.49|9
1633188020000|2021-10-02 15:20:20|19970.75|19850.75|19971.13|19851.13|19971.39|19851.39|19970.22|19850.22|8
1633164450000|2021-10-02 08:47:30|19540.4|19420.4|19541.36|19421.36|19541.36|19421.36|19539.9|19419.9|10
1633188030000|2021-10-02 15:20:30|19971.21|19851.21|19971.23|19851.23|19971.61|19851.61|19970.16|19850.16|10
1633188040000|2021-10-02 15:20:40|19971.43|19851.43|19969.64|19849.64|19971.43|19851.43|19969.61|19849.61|9
1633188050000|2021-10-02 15:20:50|19969.5|19849.5|19968.19|19848.19|19969.5|19849.5|19968.19|19848.19|10
1633188060000|2021-10-02 15:21:00|19968.3|19848.3|19970.89|19850.89|19970.89|19850.89|19968.19|19848.19|10
1633188070000|2021-10-02 15:21:10|19970.51|19850.51|19970.27|19850.27|19970.96|19850.96|19969.81|19849.81|10
1633188080000|2021-10-02 15:21:20|19969.49|19849.49|19971.16|19851.16|19971.16|19851.16|19969.49|19849.49|10
1633188090000|2021-10-02 15:21:30|19971.56|19851.56|19972.06|19852.06|19972.37|19852.37|19971.37|19851.37|9
1633164460000|2021-10-02 08:47:40|19541.53|19421.53|19540.95|19420.95|19541.61|19421.61|19540.95|19420.95|10
1633188100000|2021-10-02 15:21:40|19971.95|19851.95|19970.94|19850.94|19971.95|19851.95|19970.77|19850.77|10
1633164470000|2021-10-02 08:47:50|19540.76|19420.76|19542.62|19422.62|19542.62|19422.62|19540.05|19420.05|10
1633188110000|2021-10-02 15:21:50|19970.44|19850.44|19967.87|19847.87|19970.44|19850.44|19967.61|19847.61|9
1633188120000|2021-10-02 15:22:00|19967.82|19847.82|19967.11|19847.11|19967.82|19847.82|19966.42|19846.42|8
1633164480000|2021-10-02 08:48:00|19542.87|19422.87|19547.03|19427.03|19547.03|19427.03|19542.87|19422.87|10
1633188130000|2021-10-02 15:22:10|19967.21|19847.21|19965.99|19845.99|19967.21|19847.21|19965.98|19845.98|9
1633164490000|2021-10-02 08:48:10|19546.95|19426.95|19549.79|19429.79|19550.03|19430.03|19546.95|19426.95|10
1633188140000|2021-10-02 15:22:20|19965.93|19845.93|19965.32|19845.32|19966.05|19846.05|19965.32|19845.32|8
1633164500000|2021-10-02 08:48:20|19550.07|19430.07|19551.85|19431.85|19551.85|19431.85|19550.07|19430.07|10
1633188150000|2021-10-02 15:22:30|19965.15|19845.15|19962.58|19842.58|19965.15|19845.15|19962.58|19842.58|10
1633164510000|2021-10-02 08:48:30|19552.09|19432.09|19552.35|19432.35|19552.71|19432.71|19552.09|19432.09|9
1633188160000|2021-10-02 15:22:40|19962.19|19842.19|19955.95|19835.95|19962.19|19842.19|19955.95|19835.95|10
1633164520000|2021-10-02 08:48:40|19552.14|19432.14|19550.81|19430.81|19552.19|19432.19|19550.81|19430.81|10
1633188170000|2021-10-02 15:22:50|19956.07|19836.07|19954.31|19834.31|19956.07|19836.07|19953.78|19833.78|10
1633164530000|2021-10-02 08:48:50|19550.89|19430.89|19545.08|19425.08|19551.01|19431.01|19545.08|19425.08|10
1633188180000|2021-10-02 15:23:00|19954.32|19834.32|19949.33|19829.33|19954.32|19834.32|19949.09|19829.09|10
1633164540000|2021-10-02 08:49:00|19544.75|19424.75|19546.27|19426.27|19546.52|19426.52|19544.33|19424.33|10
1633188190000|2021-10-02 15:23:10|19947.09|19827.09|19948.14|19828.14|19948.14|19828.14|19946.13|19826.13|10
1633164550000|2021-10-02 08:49:10|19546.4|19426.4|19548.39|19428.39|19548.39|19428.39|19546.4|19426.4|10
1633188200000|2021-10-02 15:23:20|19948.11|19828.11|19950.03|19830.03|19950.03|19830.03|19947|19827|8
1633164560000|2021-10-02 08:49:20|19548.62|19428.62|19545.02|19425.02|19548.62|19428.62|19544.73|19424.73|9
1633188210000|2021-10-02 15:23:30|19950.07|19830.07|19952.88|19832.88|19952.88|19832.88|19949.97|19829.97|10
1633164570000|2021-10-02 08:49:30|19544.95|19424.95|19544.46|19424.46|19544.95|19424.95|19544.4|19424.4|7
1633188220000|2021-10-02 15:23:40|19952.9|19832.9|19952.75|19832.75|19952.91|19832.91|19952.26|19832.26|10
1633164580000|2021-10-02 08:49:40|19544.44|19424.44|19542.63|19422.63|19544.48|19424.48|19542.63|19422.63|9
1633188230000|2021-10-02 15:23:50|19953.11|19833.11|19956.36|19836.36|19956.81|19836.81|19952.49|19832.49|9
1633164590000|2021-10-02 08:49:50|19542.53|19422.53|19541.77|19421.77|19542.68|19422.68|19541.77|19421.77|9
1633188240000|2021-10-02 15:24:00|19956.8|19836.8|19957.65|19837.65|19957.65|19837.65|19955.67|19835.67|10
1633188250000|2021-10-02 15:24:10|19958.04|19838.04|19962.97|19842.97|19963.09|19843.09|19958.04|19838.04|9
1633164600000|2021-10-02 08:50:00|19541.74|19421.74|19542.37|19422.37|19542.37|19422.37|19540.58|19420.58|10
1633188260000|2021-10-02 15:24:20|19963.27|19843.27|19967.93|19847.93|19967.93|19847.93|19963.27|19843.27|10
1633164610000|2021-10-02 08:50:10|19541.76|19421.76|19542.62|19422.62|19542.62|19422.62|19541.72|19421.72|9
1633188270000|2021-10-02 15:24:30|19968.23|19848.23|19971.87|19851.87|19971.87|19851.87|19968.23|19848.23|10
1633164620000|2021-10-02 08:50:20|19542.09|19422.09|19539.39|19419.39|19542.09|19422.09|19539.17|19419.17|10
1633188280000|2021-10-02 15:24:40|19972.46|19852.46|19973.7|19853.7|19974.5|19854.5|19972.34|19852.34|10
1633164630000|2021-10-02 08:50:30|19539.64|19419.64|19540.94|19420.94|19540.94|19420.94|19539.56|19419.56|10
1633188290000|2021-10-02 15:24:50|19973.42|19853.42|19973.44|19853.44|19974.4|19854.4|19972.52|19852.52|9
1633164640000|2021-10-02 08:50:40|19541.12|19421.12|19540.07|19420.07|19541.12|19421.12|19540.07|19420.07|8
1633164650000|2021-10-02 08:50:50|19539.87|19419.87|19540.83|19420.83|19540.83|19420.83|19539.62|19419.62|10
1633188300000|2021-10-02 15:25:00|19973.29|19853.29|19968.62|19848.62|19973.3|19853.3|19968.62|19848.62|9
1633188310000|2021-10-02 15:25:10|19967.88|19847.88|19964.71|19844.71|19968.2|19848.2|19964.71|19844.71|9
1633188320000|2021-10-02 15:25:20|19964.32|19844.32|19963.33|19843.33|19964.32|19844.32|19963.19|19843.19|10
1633164660000|2021-10-02 08:51:00|19541.14|19421.14|19536.94|19416.94|19541.14|19421.14|19536.94|19416.94|10
1633188330000|2021-10-02 15:25:30|19963.13|19843.13|19959.76|19839.76|19963.13|19843.13|19959.76|19839.76|10
1633188340000|2021-10-02 15:25:40|19958.95|19838.95|19958.22|19838.22|19958.95|19838.95|19958.22|19838.22|9
1633188350000|2021-10-02 15:25:50|19958.53|19838.53|19956.97|19836.97|19958.54|19838.54|19956.97|19836.97|8
1633188360000|2021-10-02 15:26:00|19957.09|19837.09|19954.46|19834.46|19957.09|19837.09|19954.31|19834.31|10
1633188370000|2021-10-02 15:26:10|19954.1|19834.1|19955.86|19835.86|19955.86|19835.86|19953.81|19833.81|10
1633188380000|2021-10-02 15:26:20|19955.99|19835.99|19960.09|19840.09|19960.09|19840.09|19955.99|19835.99|9
1633188390000|2021-10-02 15:26:30|19960.68|19840.68|19960.62|19840.62|19960.84|19840.84|19960.2|19840.2|10
1633188400000|2021-10-02 15:26:40|19960.76|19840.76|19963.19|19843.19|19963.19|19843.19|19960.42|19840.42|9
1633164670000|2021-10-02 08:51:10|19536.82|19416.82|19534.87|19414.87|19536.82|19416.82|19534.87|19414.87|10
1633188410000|2021-10-02 15:26:50|19963.14|19843.14|19963.18|19843.18|19963.31|19843.31|19962.24|19842.24|10
1633188420000|2021-10-02 15:27:00|19963.03|19843.03|19964.13|19844.13|19964.13|19844.13|19962.4|19842.4|10
1633188430000|2021-10-02 15:27:10|19965.82|19845.82|19965.04|19845.04|19966.01|19846.01|19965.04|19845.04|10
1633164680000|2021-10-02 08:51:20|19534.79|19414.79|19530.91|19410.91|19534.79|19414.79|19530.91|19410.91|9
1633188440000|2021-10-02 15:27:20|19965.35|19845.35|19964.62|19844.62|19965.35|19845.35|19964.33|19844.33|10
1633164690000|2021-10-02 08:51:30|19530.82|19410.82|19529.85|19409.85|19530.82|19410.82|19529.41|19409.41|9
1633188450000|2021-10-02 15:27:30|19965.03|19845.03|19966.83|19846.83|19966.83|19846.83|19964.84|19844.84|9
1633164700000|2021-10-02 08:51:40|19529.43|19409.43|19528.72|19408.72|19529.43|19409.43|19528.42|19408.42|9
1633188460000|2021-10-02 15:27:40|19967.53|19847.53|19968.19|19848.19|19968.29|19848.29|19967.08|19847.08|10
1633164710000|2021-10-02 08:51:50|19528.69|19408.69|19528.37|19408.37|19528.9|19408.9|19528.37|19408.37|8
1633188470000|2021-10-02 15:27:50|19968.31|19848.31|19969.66|19849.66|19970.56|19850.56|19968.24|19848.24|10
1633164720000|2021-10-02 08:52:00|19528.35|19408.35|19527.74|19407.74|19529.56|19409.56|19527.74|19407.74|10
1633188480000|2021-10-02 15:28:00|19969.29|19849.29|19968.57|19848.57|19969.29|19849.29|19968.09|19848.09|9
1633188490000|2021-10-02 15:28:10|19968.84|19848.84|19967.67|19847.67|19968.89|19848.89|19967.67|19847.67|9
1633164730000|2021-10-02 08:52:10|19527.75|19407.75|19528.56|19408.56|19528.76|19408.76|19527.75|19407.75|10
1633188500000|2021-10-02 15:28:20|19967.62|19847.62|19966.92|19846.92|19968.06|19848.06|19966.78|19846.78|8
1633188510000|2021-10-02 15:28:30|19966.91|19846.91|19970.21|19850.21|19970.21|19850.21|19966.91|19846.91|10
1633164740000|2021-10-02 08:52:20|19528.53|19408.53|19528.3|19408.3|19528.81|19408.81|19528.19|19408.19|9
1633188520000|2021-10-02 15:28:40|19970.73|19850.73|19970.68|19850.68|19971.52|19851.52|19970.3|19850.3|10
1633164750000|2021-10-02 08:52:30|19528.86|19408.86|19529.78|19409.78|19529.78|19409.78|19528.86|19408.86|9
1633188530000|2021-10-02 15:28:50|19970.08|19850.08|19967.76|19847.76|19970.08|19850.08|19967.51|19847.51|9
1633164760000|2021-10-02 08:52:40|19529.63|19409.63|19530.05|19410.05|19530.36|19410.36|19529.63|19409.63|8
1633188540000|2021-10-02 15:29:00|19967.74|19847.74|19969.64|19849.64|19969.74|19849.74|19967.74|19847.74|10
1633164770000|2021-10-02 08:52:50|19530.25|19410.25|19528.46|19408.46|19530.25|19410.25|19528.46|19408.46|9
1633188550000|2021-10-02 15:29:10|19969.53|19849.53|19971.28|19851.28|19971.28|19851.28|19969.53|19849.53|10
1633164780000|2021-10-02 08:53:00|19528.21|19408.21|19527.62|19407.62|19528.33|19408.33|19527.55|19407.55|10
1633188560000|2021-10-02 15:29:20|19971.22|19851.22|19972.16|19852.16|19972.16|19852.16|19971.13|19851.13|10
1633164790000|2021-10-02 08:53:10|19527.76|19407.76|19524.95|19404.95|19527.76|19407.76|19524.72|19404.72|8
1633188570000|2021-10-02 15:29:30|19972.4|19852.4|19974.79|19854.79|19974.79|19854.79|19972.25|19852.25|10
1633164800000|2021-10-02 08:53:20|19524.92|19404.92|19523.53|19403.53|19524.92|19404.92|19523.51|19403.51|8
1633188580000|2021-10-02 15:29:40|19974.82|19854.82|19977.72|19857.72|19977.72|19857.72|19974.41|19854.41|10
1633164810000|2021-10-02 08:53:30|19523.81|19403.81|19523.6|19403.6|19524.09|19404.09|19523.22|19403.22|8
1633188590000|2021-10-02 15:29:50|19977.9|19857.9|19978.23|19858.23|19978.23|19858.23|19976.19|19856.19|10
1633164820000|2021-10-02 08:53:40|19523.29|19403.29|19523.64|19403.64|19523.69|19403.69|19523.24|19403.24|7
1633188600000|2021-10-02 15:30:00|19977.46|19857.46|19975.67|19855.67|19977.48|19857.48|19975.67|19855.67|10
1633188610000|2021-10-02 15:30:10|19975.68|19855.68|19970.6|19850.6|19975.8|19855.8|19970.6|19850.6|10
1633164830000|2021-10-02 08:53:50|19523.58|19403.58|19522.89|19402.89|19523.58|19403.58|19522.89|19402.89|9
1633188620000|2021-10-02 15:30:20|19970.9|19850.9|19965.3|19845.3|19970.9|19850.9|19965.3|19845.3|10
1633164840000|2021-10-02 08:54:00|19522.34|19402.34|19522.25|19402.25|19522.76|19402.76|19522.13|19402.13|10
1633188630000|2021-10-02 15:30:30|19965.15|19845.15|19964.53|19844.53|19965.15|19845.15|19964.53|19844.53|10
1633188640000|2021-10-02 15:30:40|19964.41|19844.41|19962.44|19842.44|19964.41|19844.41|19962.44|19842.44|10
1633164850000|2021-10-02 08:54:10|19522.26|19402.26|19523.07|19403.07|19523.07|19403.07|19522.02|19402.02|9
1633188650000|2021-10-02 15:30:50|19962.15|19842.15|19962.58|19842.58|19962.58|19842.58|19961.72|19841.72|10
1633188660000|2021-10-02 15:31:00|19961.3|19841.3|19962.93|19842.93|19963.19|19843.19|19961.3|19841.3|9
1633164860000|2021-10-02 08:54:20|19522.98|19402.98|19523.81|19403.81|19523.81|19403.81|19522.22|19402.22|10
1633188670000|2021-10-02 15:31:10|19963|19843|19963.77|19843.77|19963.77|19843.77|19962.58|19842.58|9
1633164870000|2021-10-02 08:54:30|19525.07|19405.07|19529.41|19409.41|19529.41|19409.41|19525.06|19405.06|9
1633188680000|2021-10-02 15:31:20|19964.12|19844.12|19965.19|19845.19|19965.26|19845.26|19964.11|19844.11|10
1633188690000|2021-10-02 15:31:30|19965.13|19845.13|19966.28|19846.28|19966.49|19846.49|19964.58|19844.58|10
1633188700000|2021-10-02 15:31:40|19966.84|19846.84|19971.77|19851.77|19971.77|19851.77|19966.78|19846.78|10
1633188710000|2021-10-02 15:31:50|19971.71|19851.71|19975.84|19855.84|19975.84|19855.84|19971.71|19851.71|10
1633164880000|2021-10-02 08:54:40|19530.05|19410.05|19532.19|19412.19|19532.41|19412.41|19530.05|19410.05|9
1633188720000|2021-10-02 15:32:00|19975.93|19855.93|19977.93|19857.93|19977.93|19857.93|19975.93|19855.93|10
1633188730000|2021-10-02 15:32:10|19977.67|19857.67|19981.87|19861.87|19981.87|19861.87|19977.67|19857.67|10
1633188740000|2021-10-02 15:32:20|19982.13|19862.13|19983.91|19863.91|19983.91|19863.91|19982.13|19862.13|10
1633188750000|2021-10-02 15:32:30|19983.85|19863.85|19985.2|19865.2|19985.56|19865.56|19983.85|19863.85|10
1633164890000|2021-10-02 08:54:50|19531.98|19411.98|19529.97|19409.97|19531.98|19411.98|19529.52|19409.52|10
1633188760000|2021-10-02 15:32:40|19985.49|19865.49|19982.64|19862.64|19985.49|19865.49|19982.64|19862.64|9
1633188770000|2021-10-02 15:32:50|19981.84|19861.84|19979.01|19859.01|19981.84|19861.84|19979.01|19859.01|10
1633164900000|2021-10-02 08:55:00|19530.02|19410.02|19530.48|19410.48|19530.55|19410.55|19529.84|19409.84|9
1633188780000|2021-10-02 15:33:00|19978.86|19858.86|19979.04|19859.04|19979.04|19859.04|19977.76|19857.76|10
1633164910000|2021-10-02 08:55:10|19530.86|19410.86|19534.18|19414.18|19534.31|19414.31|19530.86|19410.86|10
1633188790000|2021-10-02 15:33:10|19979.62|19859.62|19981.07|19861.07|19981.07|19861.07|19979.47|19859.47|10
1633188800000|2021-10-02 15:33:20|19981.71|19861.71|19982.28|19862.28|19982.3|19862.3|19981.43|19861.43|10
1633188810000|2021-10-02 15:33:30|19982.3|19862.3|19984.83|19864.83|19984.83|19864.83|19982.3|19862.3|10
1633188820000|2021-10-02 15:33:40|19984.97|19864.97|19983.43|19863.43|19985.12|19865.12|19983.43|19863.43|10
1633188830000|2021-10-02 15:33:50|19983.58|19863.58|19979.1|19859.1|19983.86|19863.86|19979.04|19859.04|10
1633188840000|2021-10-02 15:34:00|19979.26|19859.26|19976.64|19856.64|19979.26|19859.26|19976.64|19856.64|10
1633188850000|2021-10-02 15:34:10|19976.63|19856.63|19976.12|19856.12|19976.63|19856.63|19975.23|19855.23|10
1633164920000|2021-10-02 08:55:20|19534.62|19414.62|19536.7|19416.7|19536.7|19416.7|19534.62|19414.62|10
1633188860000|2021-10-02 15:34:20|19976.06|19856.06|19975.92|19855.92|19976.31|19856.31|19975.4|19855.4|9
1633164930000|2021-10-02 08:55:30|19536.72|19416.72|19541.46|19421.46|19541.46|19421.46|19536.72|19416.72|10
1633188870000|2021-10-02 15:34:30|19975.24|19855.24|19976.3|19856.3|19976.3|19856.3|19975.15|19855.15|8
1633188880000|2021-10-02 15:34:40|19976.97|19856.97|19976.24|19856.24|19977.29|19857.29|19976.24|19856.24|10
1633164940000|2021-10-02 08:55:40|19542.62|19422.62|19549.8|19429.8|19549.8|19429.8|19542.62|19422.62|10
1633188890000|2021-10-02 15:34:50|19976.01|19856.01|19975.99|19855.99|19976.3|19856.3|19975.47|19855.47|8
1633164950000|2021-10-02 08:55:50|19549.74|19429.74|19550.59|19430.59|19550.75|19430.75|19549.71|19429.71|9
1633164960000|2021-10-02 08:56:00|19550.38|19430.38|19551.36|19431.36|19551.36|19431.36|19550.38|19430.38|9
1633188900000|2021-10-02 15:35:00|19975.38|19855.38|19974.96|19854.96|19975.99|19855.99|19974.96|19854.96|7
1633164970000|2021-10-02 08:56:10|19551.49|19431.49|19553.5|19433.5|19553.5|19433.5|19551.49|19431.49|9
1633188910000|2021-10-02 15:35:10|19974.95|19854.95|19976.59|19856.59|19976.59|19856.59|19974.95|19854.95|9
1633164980000|2021-10-02 08:56:20|19553.93|19433.93|19564|19444|19564|19444|19553.93|19433.93|10
1633188920000|2021-10-02 15:35:20|19976.33|19856.33|19977.61|19857.61|19977.61|19857.61|19976.33|19856.33|10
1633164990000|2021-10-02 08:56:30|19563.95|19443.95|19568.07|19448.07|19568.07|19448.07|19563.95|19443.95|10
1633188930000|2021-10-02 15:35:30|19977.67|19857.67|19979.65|19859.65|19979.65|19859.65|19977.67|19857.67|10
1633188940000|2021-10-02 15:35:40|19980.38|19860.38|19979.99|19859.99|19980.54|19860.54|19979.96|19859.96|10
1633188950000|2021-10-02 15:35:50|19979.97|19859.97|19981.33|19861.33|19981.33|19861.33|19979.97|19859.97|10
1633165000000|2021-10-02 08:56:40|19568.67|19448.67|19570.02|19450.02|19570.02|19450.02|19568.67|19448.67|10
1633188960000|2021-10-02 15:36:00|19981.3|19861.3|19984.8|19864.8|19984.8|19864.8|19981.3|19861.3|10
1633188970000|2021-10-02 15:36:10|19986.04|19866.04|19992.47|19872.47|19992.47|19872.47|19986.04|19866.04|10
1633165010000|2021-10-02 08:56:50|19570.22|19450.22|19569.86|19449.86|19570.99|19450.99|19569.86|19449.86|10
1633188980000|2021-10-02 15:36:20|19992.88|19872.88|19994.48|19874.48|19995.31|19875.31|19992.88|19872.88|10
1633165020000|2021-10-02 08:57:00|19569.82|19449.82|19569.95|19449.95|19570.25|19450.25|19569.7|19449.7|9
1633188990000|2021-10-02 15:36:30|19994.3|19874.3|19995.45|19875.45|19995.45|19875.45|19993.9|19873.9|10
1633189000000|2021-10-02 15:36:40|19995.55|19875.55|19997.49|19877.49|19997.77|19877.77|19995.55|19875.55|9
1633189010000|2021-10-02 15:36:50|19997.67|19877.67|19993.7|19873.7|19997.77|19877.77|19993.7|19873.7|10
1633189020000|2021-10-02 15:37:00|19992.87|19872.87|19988.06|19868.06|19992.87|19872.87|19988.06|19868.06|10
1633189030000|2021-10-02 15:37:10|19987.66|19867.66|19984.66|19864.66|19987.93|19867.93|19984.56|19864.56|10
1633189040000|2021-10-02 15:37:20|19982.23|19862.23|19982.41|19862.41|19982.41|19862.41|19980.91|19860.91|10
1633189050000|2021-10-02 15:37:30|19982.69|19862.69|19986.54|19866.54|19986.54|19866.54|19982.69|19862.69|10
1633189060000|2021-10-02 15:37:40|19987.01|19867.01|19990.9|19870.9|19990.9|19870.9|19987.01|19867.01|10
1633189070000|2021-10-02 15:37:50|19990.95|19870.95|19989.64|19869.64|19990.95|19870.95|19989.64|19869.64|9
1633189080000|2021-10-02 15:38:00|19989.35|19869.35|19987.99|19867.99|19989.41|19869.41|19987.99|19867.99|10
1633189090000|2021-10-02 15:38:10|19987.67|19867.67|19990.48|19870.48|19990.68|19870.68|19987.5|19867.5|10
1633189100000|2021-10-02 15:38:20|19990.66|19870.66|19993.02|19873.02|19993.02|19873.02|19990.18|19870.18|10
1633165030000|2021-10-02 08:57:10|19569.5|19449.5|19569.49|19449.49|19570.04|19450.04|19569.19|19449.19|10
1633189110000|2021-10-02 15:38:30|19993.18|19873.18|19996.02|19876.02|19997.36|19877.36|19992.4|19872.4|10
1633189120000|2021-10-02 15:38:40|19996.57|19876.57|20000.61|19880.61|20000.61|19880.61|19996.05|19876.05|10
1633165040000|2021-10-02 08:57:20|19569.77|19449.77|19570.8|19450.8|19570.99|19450.99|19569.36|19449.36|10
1633189130000|2021-10-02 15:38:50|20000.57|19880.57|20003.19|19883.19|20003.19|19883.19|20000.57|19880.57|10
1633189140000|2021-10-02 15:39:00|20002.95|19882.95|20007.71|19887.71|20007.71|19887.71|20002.95|19882.95|9
1633189150000|2021-10-02 15:39:10|20008.3|19888.3|20012.13|19892.13|20012.13|19892.13|20008.01|19888.01|10
1633165050000|2021-10-02 08:57:30|19573.71|19453.71|19576.31|19456.31|19576.38|19456.38|19573.71|19453.71|10
1633189160000|2021-10-02 15:39:20|20012.53|19892.53|20014.95|19894.95|20014.95|19894.95|20012.53|19892.53|10
1633165060000|2021-10-02 08:57:40|19576.49|19456.49|19578.46|19458.46|19578.46|19458.46|19575.85|19455.85|10
1633189170000|2021-10-02 15:39:30|20015.01|19895.01|20016.24|19896.24|20016.79|19896.79|20015.01|19895.01|10
1633165070000|2021-10-02 08:57:50|19578.8|19458.8|19585.76|19465.76|19585.76|19465.76|19578.8|19458.8|10
1633189180000|2021-10-02 15:39:40|20015.87|19895.87|20016.15|19896.15|20016.27|19896.27|20014.58|19894.58|9
1633165080000|2021-10-02 08:58:00|19585.99|19465.99|19586.47|19466.47|19586.76|19466.76|19585.62|19465.62|10
1633189190000|2021-10-02 15:39:50|20015.52|19895.52|20017.87|19897.87|20017.87|19897.87|20015.52|19895.52|10
1633165090000|2021-10-02 08:58:10|19586.33|19466.33|19586.43|19466.43|19586.63|19466.63|19586.23|19466.23|10
1633189200000|2021-10-02 15:40:00|20018.47|19898.47|20021.66|19901.66|20021.66|19901.66|20017.89|19897.89|10
1633165100000|2021-10-02 08:58:20|19586.87|19466.87|19588.41|19468.41|19588.41|19468.41|19586.87|19466.87|9
1633189210000|2021-10-02 15:40:10|20024.33|19904.33|20027.13|19907.13|20028.27|19908.27|20024.33|19904.33|10
1633165110000|2021-10-02 08:58:30|19588.58|19468.58|19589.25|19469.25|19589.31|19469.31|19588.58|19468.58|10
1633189220000|2021-10-02 15:40:20|20027.52|19907.52|20027.26|19907.26|20027.6|19907.6|20025.84|19905.84|10
1633165120000|2021-10-02 08:58:40|19589.5|19469.5|19589.13|19469.13|19589.69|19469.69|19589.11|19469.11|8
1633189230000|2021-10-02 15:40:30|20027.85|19907.85|20025.75|19905.75|20028.82|19908.82|20025.48|19905.48|10
1633165130000|2021-10-02 08:58:50|19588.62|19468.62|19590.1|19470.1|19590.1|19470.1|19587.86|19467.86|10
1633189240000|2021-10-02 15:40:40|20025.77|19905.77|20027.85|19907.85|20027.85|19907.85|20025.49|19905.49|10
1633165140000|2021-10-02 08:59:00|19590.67|19470.67|19589.29|19469.29|19590.67|19470.67|19589.29|19469.29|10
1633189250000|2021-10-02 15:40:50|20027.49|19907.49|20023.4|19903.4|20027.58|19907.58|20023.4|19903.4|10
1633165150000|2021-10-02 08:59:10|19589.23|19469.23|19592.18|19472.18|19592.18|19472.18|19589.23|19469.23|10
1633189260000|2021-10-02 15:41:00|20023.04|19903.04|20026.07|19906.07|20026.07|19906.07|20023.04|19903.04|10
1633165160000|2021-10-02 08:59:20|19592.51|19472.51|19592.48|19472.48|19592.71|19472.71|19592.3|19472.3|10
1633189270000|2021-10-02 15:41:10|20026.12|19906.12|20032.61|19912.61|20032.61|19912.61|20026.12|19906.12|10
1633165170000|2021-10-02 08:59:30|19592.1|19472.1|19595.21|19475.21|19595.21|19475.21|19592|19472|10
1633189280000|2021-10-02 15:41:20|20033.72|19913.72|20037.96|19917.96|20037.96|19917.96|20033.72|19913.72|10
1633165180000|2021-10-02 08:59:40|19594.32|19474.32|19602.88|19482.88|19602.88|19482.88|19594.32|19474.32|10
1633189290000|2021-10-02 15:41:30|20038.16|19918.16|20044.62|19924.62|20044.62|19924.62|20038.16|19918.16|10
1633165190000|2021-10-02 08:59:50|19603.14|19483.14|19607.21|19487.21|19607.21|19487.21|19603.14|19483.14|10
1633189300000|2021-10-02 15:41:40|20046.35|19926.35|20050.49|19930.49|20050.49|19930.49|20046.26|19926.26|10
1633189310000|2021-10-02 15:41:50|20051.58|19931.58|20057.28|19937.28|20057.28|19937.28|20050.15|19930.15|10
1633165200000|2021-10-02 09:00:00|19606.69|19486.69|19606.2|19486.2|19607.13|19487.13|19606.07|19486.07|10
1633189320000|2021-10-02 15:42:00|20056.66|19936.66|20057.66|19937.66|20057.66|19937.66|20056.01|19936.01|10
1633165210000|2021-10-02 09:00:10|19606.36|19486.36|19604.24|19484.24|19606.36|19486.36|19604.24|19484.24|10
1633189330000|2021-10-02 15:42:10|20057.53|19937.53|20055.38|19935.38|20057.53|19937.53|20054.65|19934.65|10
1633165220000|2021-10-02 09:00:20|19604.04|19484.04|19602.94|19482.94|19604.21|19484.21|19601.76|19481.76|10
1633189340000|2021-10-02 15:42:20|20055.86|19935.86|20056.48|19936.48|20058.47|19938.47|20055.06|19935.06|10
1633165230000|2021-10-02 09:00:30|19602.72|19482.72|19607.45|19487.45|19607.45|19487.45|19602.2|19482.2|10
1633189350000|2021-10-02 15:42:30|20056.52|19936.52|20056.72|19936.72|20056.72|19936.72|20055.23|19935.23|10
1633165240000|2021-10-02 09:00:40|19608.21|19488.21|19607.67|19487.67|19608.27|19488.27|19607.67|19487.67|10
1633189360000|2021-10-02 15:42:40|20056.48|19936.48|20057.71|19937.71|20057.76|19937.76|20056.19|19936.19|10
1633165250000|2021-10-02 09:00:50|19607.45|19487.45|19606.48|19486.48|19607.56|19487.56|19606.48|19486.48|10
1633189370000|2021-10-02 15:42:50|20058.86|19938.86|20057.09|19937.09|20059.07|19939.07|20057.09|19937.09|10
1633165260000|2021-10-02 09:01:00|19606.37|19486.37|19606.68|19486.68|19606.71|19486.71|19605.9|19485.9|10
1633189380000|2021-10-02 15:43:00|20057.13|19937.13|20054.82|19934.82|20057.14|19937.14|20054.7|19934.7|10
1633165270000|2021-10-02 09:01:10|19606.83|19486.83|19609.51|19489.51|19609.59|19489.59|19605.57|19485.57|10
1633189390000|2021-10-02 15:43:10|20054.86|19934.86|20049.1|19929.1|20054.86|19934.86|20049.1|19929.1|9
1633165280000|2021-10-02 09:01:20|19609.71|19489.71|19613.28|19493.28|19613.28|19493.28|19609.71|19489.71|10
1633189400000|2021-10-02 15:43:20|20047.26|19927.26|20041.78|19921.78|20047.26|19927.26|20041.78|19921.78|10
1633165290000|2021-10-02 09:01:30|19613.58|19493.58|19614.51|19494.51|19614.51|19494.51|19613.5|19493.5|10
1633189410000|2021-10-02 15:43:30|20041.19|19921.19|20041.1|19921.1|20041.19|19921.19|20040.43|19920.43|10
1633165300000|2021-10-02 09:01:40|19615.22|19495.22|19616.41|19496.41|19616.78|19496.78|19615.22|19495.22|10
1633189420000|2021-10-02 15:43:40|20041.45|19921.45|20041.93|19921.93|20041.93|19921.93|20040.11|19920.11|10
1633165310000|2021-10-02 09:01:50|19616.68|19496.68|19619.1|19499.1|19619.1|19499.1|19616.68|19496.68|10
1633189430000|2021-10-02 15:43:50|20042.34|19922.34|20042.83|19922.83|20043.69|19923.69|20042.14|19922.14|10
1633165320000|2021-10-02 09:02:00|19619.37|19499.37|19620.17|19500.17|19620.45|19500.45|19619.37|19499.37|10
1633189440000|2021-10-02 15:44:00|20043.05|19923.05|20046.73|19926.73|20046.73|19926.73|20043.05|19923.05|10
1633165330000|2021-10-02 09:02:10|19621.31|19501.31|19621.74|19501.74|19622.04|19502.04|19621.31|19501.31|10
1633189450000|2021-10-02 15:44:10|20048.06|19928.06|20047.47|19927.47|20048.84|19928.84|20047.47|19927.47|10
1633165340000|2021-10-02 09:02:20|19622.14|19502.14|19623.78|19503.78|19623.78|19503.78|19622.14|19502.14|10
1633165350000|2021-10-02 09:02:30|19623.73|19503.73|19624.69|19504.69|19624.69|19504.69|19623.73|19503.73|9
1633189460000|2021-10-02 15:44:20|20048.11|19928.11|20049.46|19929.46|20049.46|19929.46|20048.11|19928.11|10
1633165360000|2021-10-02 09:02:40|19623.78|19503.78|19621.89|19501.89|19623.78|19503.78|19621.4|19501.4|9
1633165370000|2021-10-02 09:02:50|19622.74|19502.74|19624.53|19504.53|19624.79|19504.79|19622.74|19502.74|10
1633189470000|2021-10-02 15:44:30|20049.94|19929.94|20052.7|19932.7|20052.7|19932.7|20049.94|19929.94|10
1633165380000|2021-10-02 09:03:00|19625.14|19505.14|19625.12|19505.12|19626.09|19506.09|19625.12|19505.12|10
1633189480000|2021-10-02 15:44:40|20052.56|19932.56|20055.76|19935.76|20055.76|19935.76|20052.31|19932.31|10
1633165390000|2021-10-02 09:03:10|19625.59|19505.59|19628.92|19508.92|19629.11|19509.11|19625.59|19505.59|10
1633189490000|2021-10-02 15:44:50|20055.75|19935.75|20057.93|19937.93|20058.26|19938.26|20055.75|19935.75|10
1633165400000|2021-10-02 09:03:20|19628.81|19508.81|19633.44|19513.44|19633.86|19513.86|19628.74|19508.74|10
1633189500000|2021-10-02 15:45:00|20058.17|19938.17|20064.05|19944.05|20064.05|19944.05|20058.17|19938.17|9
1633165410000|2021-10-02 09:03:30|19633.78|19513.78|19634.44|19514.44|19634.63|19514.63|19633.62|19513.62|10
1633189510000|2021-10-02 15:45:10|20064.86|19944.86|20068.25|19948.25|20068.9|19948.9|20064.86|19944.86|10
1633165420000|2021-10-02 09:03:40|19633.93|19513.93|19632.38|19512.38|19633.93|19513.93|19632.36|19512.36|8
1633189520000|2021-10-02 15:45:20|20069.24|19949.24|20075.22|19955.22|20075.22|19955.22|20069.24|19949.24|10
1633165430000|2021-10-02 09:03:50|19631.45|19511.45|19627.35|19507.35|19631.45|19511.45|19627.35|19507.35|9
1633189530000|2021-10-02 15:45:30|20075.02|19955.02|20071.4|19951.4|20075.64|19955.64|20071.4|19951.4|10
1633165440000|2021-10-02 09:04:00|19627.42|19507.42|19629.24|19509.24|19629.24|19509.24|19627.07|19507.07|10
1633189540000|2021-10-02 15:45:40|20071.87|19951.87|20070.01|19950.01|20071.87|19951.87|20069.42|19949.42|10
1633165450000|2021-10-02 09:04:10|19629.57|19509.57|19628.82|19508.82|19629.65|19509.65|19628.76|19508.76|10
1633189550000|2021-10-02 15:45:50|20069.26|19949.26|20068.53|19948.53|20069.76|19949.76|20068.28|19948.28|10
1633165460000|2021-10-02 09:04:20|19627.48|19507.48|19627.58|19507.58|19627.79|19507.79|19627.21|19507.21|9
1633189560000|2021-10-02 15:46:00|20067.86|19947.86|20065.84|19945.84|20067.86|19947.86|20065.72|19945.72|9
1633165470000|2021-10-02 09:04:30|19627.42|19507.42|19627.47|19507.47|19628.68|19508.68|19627.36|19507.36|10
1633189570000|2021-10-02 15:46:10|20065.29|19945.29|20059.31|19939.31|20065.29|19945.29|20059.11|19939.11|10
1633165480000|2021-10-02 09:04:40|19627.56|19507.56|19624.07|19504.07|19627.56|19507.56|19624|19504|10
1633189580000|2021-10-02 15:46:20|20058.25|19938.25|20056.09|19936.09|20058.25|19938.25|20056.09|19936.09|10
1633165490000|2021-10-02 09:04:50|19623.97|19503.97|19625.36|19505.36|19625.37|19505.37|19623.97|19503.97|10
1633189590000|2021-10-02 15:46:30|20055.8|19935.8|20053.2|19933.2|20055.9|19935.9|20052.74|19932.74|10
1633165500000|2021-10-02 09:05:00|19625.31|19505.31|19626.75|19506.75|19626.78|19506.78|19625.01|19505.01|10
1633189600000|2021-10-02 15:46:40|20052.77|19932.77|20049.06|19929.06|20052.77|19932.77|20044.53|19924.53|10
1633189610000|2021-10-02 15:46:50|20048.35|19928.35|20049.01|19929.01|20049.43|19929.43|20048.35|19928.35|9
1633165510000|2021-10-02 09:05:10|19626.16|19506.16|19623.51|19503.51|19626.16|19506.16|19623.51|19503.51|10
1633189620000|2021-10-02 15:47:00|20048.47|19928.47|20048.28|19928.28|20048.8|19928.8|20047.37|19927.37|10
1633165520000|2021-10-02 09:05:20|19623.05|19503.05|19625.82|19505.82|19625.82|19505.82|19623.05|19503.05|10
1633189630000|2021-10-02 15:47:10|20047.92|19927.92|20047.94|19927.94|20050.48|19930.48|20047.92|19927.92|10
1633165530000|2021-10-02 09:05:30|19625.88|19505.88|19625.55|19505.55|19626.4|19506.4|19625.55|19505.55|10
1633189640000|2021-10-02 15:47:20|20047.96|19927.96|20048.19|19928.19|20048.19|19928.19|20047.34|19927.34|9
1633165540000|2021-10-02 09:05:40|19625.58|19505.58|19626.07|19506.07|19626.56|19506.56|19625.58|19505.58|9
1633189650000|2021-10-02 15:47:30|20047.98|19927.98|20049.74|19929.74|20049.74|19929.74|20047.98|19927.98|10
1633165550000|2021-10-02 09:05:50|19625.9|19505.9|19626.05|19506.05|19626.45|19506.45|19624.97|19504.97|8
1633189660000|2021-10-02 15:47:40|20049.45|19929.45|20050.78|19930.78|20051.31|19931.31|20049.45|19929.45|10
1633165560000|2021-10-02 09:06:00|19626.27|19506.27|19629.74|19509.74|19629.74|19509.74|19626.11|19506.11|9
1633189670000|2021-10-02 15:47:50|20052.03|19932.03|20054.63|19934.63|20055.03|19935.03|20051.6|19931.6|10
1633165570000|2021-10-02 09:06:10|19629.95|19509.95|19630.89|19510.89|19630.89|19510.89|19629.25|19509.25|10
1633189680000|2021-10-02 15:48:00|20054.54|19934.54|20056.66|19936.66|20056.66|19936.66|20054.43|19934.43|10
1633165580000|2021-10-02 09:06:20|19631|19511|19636.35|19516.35|19636.35|19516.35|19631|19511|10
1633189690000|2021-10-02 15:48:10|20056.25|19936.25|20058.35|19938.35|20059.18|19939.18|20056.25|19936.25|10
1633165590000|2021-10-02 09:06:30|19636.4|19516.4|19638.37|19518.37|19638.37|19518.37|19636.4|19516.4|10
1633189700000|2021-10-02 15:48:20|20058.49|19938.49|20056.46|19936.46|20058.49|19938.49|20056.46|19936.46|10
1633165600000|2021-10-02 09:06:40|19639.67|19519.67|19641.37|19521.37|19641.55|19521.55|19639.67|19519.67|9
1633189710000|2021-10-02 15:48:30|20056.15|19936.15|20057.16|19937.16|20057.18|19937.18|20056.15|19936.15|10
1633165610000|2021-10-02 09:06:50|19641.68|19521.68|19643.07|19523.07|19643.07|19523.07|19641.68|19521.68|10
1633189720000|2021-10-02 15:48:40|20057.63|19937.63|20058.55|19938.55|20058.55|19938.55|20057.06|19937.06|9
1633165620000|2021-10-02 09:07:00|19643.51|19523.51|19645.67|19525.67|19645.7|19525.7|19643.31|19523.31|10
1633189730000|2021-10-02 15:48:50|20058.75|19938.75|20061.85|19941.85|20061.85|19941.85|20058.75|19938.75|10
1633165630000|2021-10-02 09:07:10|19645.17|19525.17|19643.7|19523.7|19645.76|19525.76|19643.69|19523.69|10
1633189740000|2021-10-02 15:49:00|20061.97|19941.97|20060.81|19940.81|20063.1|19943.1|20060.81|19940.81|10
1633165640000|2021-10-02 09:07:20|19643.99|19523.99|19640.42|19520.42|19643.99|19523.99|19640.42|19520.42|10
1633189750000|2021-10-02 15:49:10|20060.41|19940.41|20058.23|19938.23|20060.45|19940.45|20058.23|19938.23|10
1633165650000|2021-10-02 09:07:30|19640.2|19520.2|19636.39|19516.39|19640.2|19520.2|19636.03|19516.03|10
1633189760000|2021-10-02 15:49:20|20058.13|19938.13|20052.29|19932.29|20058.13|19938.13|20052.29|19932.29|10
1633165660000|2021-10-02 09:07:40|19636.32|19516.32|19637.22|19517.22|19637.22|19517.22|19636.32|19516.32|7
1633189770000|2021-10-02 15:49:30|20051.99|19931.99|20049.24|19929.24|20051.99|19931.99|20049.24|19929.24|9
1633165670000|2021-10-02 09:07:50|19636.93|19516.93|19636.56|19516.56|19636.93|19516.93|19636.5|19516.5|9
1633189780000|2021-10-02 15:49:40|20049.09|19929.09|20046.35|19926.35|20049.22|19929.22|20046.35|19926.35|9
1633165680000|2021-10-02 09:08:00|19636.43|19516.43|19637.63|19517.63|19637.63|19517.63|19635.92|19515.92|9
1633189790000|2021-10-02 15:49:50|20045.72|19925.72|20043.85|19923.85|20045.72|19925.72|20042.91|19922.91|9
1633165690000|2021-10-02 09:08:10|19636.91|19516.91|19637.38|19517.38|19637.48|19517.48|19636.91|19516.91|8
1633189800000|2021-10-02 15:50:00|20043.65|19923.65|20041.92|19921.92|20043.88|19923.88|20041.92|19921.92|10
1633165700000|2021-10-02 09:08:20|19636.58|19516.58|19638.01|19518.01|19638.71|19518.71|19636.51|19516.51|10
1633189810000|2021-10-02 15:50:10|20042.19|19922.19|20044.76|19924.76|20044.76|19924.76|20041.99|19921.99|10
1633165710000|2021-10-02 09:08:30|19637.93|19517.93|19637.92|19517.92|19638.04|19518.04|19637.04|19517.04|10
1633189820000|2021-10-02 15:50:20|20044.61|19924.61|20044.15|19924.15|20044.61|19924.61|20043.7|19923.7|10
1633165720000|2021-10-02 09:08:40|19638.15|19518.15|19637.24|19517.24|19638.15|19518.15|19637.24|19517.24|10
1633189830000|2021-10-02 15:50:30|20043.99|19923.99|20044.23|19924.23|20045.34|19925.34|20043.76|19923.76|9
1633165730000|2021-10-02 09:08:50|19636.98|19516.98|19637.25|19517.25|19637.41|19517.41|19636.79|19516.79|10
1633189840000|2021-10-02 15:50:40|20044.15|19924.15|20042.23|19922.23|20044.6|19924.6|20042.23|19922.23|9
1633165740000|2021-10-02 09:09:00|19636.93|19516.93|19637.05|19517.05|19637.26|19517.26|19636.65|19516.65|10
1633189850000|2021-10-02 15:50:50|20042.58|19922.58|20044.52|19924.52|20044.52|19924.52|20042.58|19922.58|10
1633165750000|2021-10-02 09:09:10|19637.17|19517.17|19637.95|19517.95|19638.01|19518.01|19636.74|19516.74|10
1633189860000|2021-10-02 15:51:00|20044.96|19924.96|20044.68|19924.68|20044.98|19924.98|20044.23|19924.23|10
1633165760000|2021-10-02 09:09:20|19638.1|19518.1|19637.86|19517.86|19638.17|19518.17|19637.41|19517.41|9
1633189870000|2021-10-02 15:51:10|20044.77|19924.77|20047.2|19927.2|20047.2|19927.2|20044.39|19924.39|10
1633165770000|2021-10-02 09:09:30|19637.87|19517.87|19639.38|19519.38|19639.55|19519.55|19637.87|19517.87|10
1633189880000|2021-10-02 15:51:20|20047.35|19927.35|20047.3|19927.3|20047.96|19927.96|20047.26|19927.26|10
1633165780000|2021-10-02 09:09:40|19639.4|19519.4|19642.24|19522.24|19642.24|19522.24|19639.4|19519.4|10
1633189890000|2021-10-02 15:51:30|20046.27|19926.27|20045.85|19925.85|20047.8|19927.8|20045.85|19925.85|10
1633165790000|2021-10-02 09:09:50|19642.7|19522.7|19641.98|19521.98|19642.74|19522.74|19641.74|19521.74|10
1633189900000|2021-10-02 15:51:40|20045.46|19925.46|20044.09|19924.09|20045.46|19925.46|20043.8|19923.8|10
1633165800000|2021-10-02 09:10:00|19641.92|19521.92|19645.38|19525.38|19645.38|19525.38|19641.92|19521.92|9
1633189910000|2021-10-02 15:51:50|20044|19924|20046.01|19926.01|20046.01|19926.01|20043.5|19923.5|10
1633165810000|2021-10-02 09:10:10|19645.17|19525.17|19645.86|19525.86|19645.86|19525.86|19645.16|19525.16|9
1633189920000|2021-10-02 15:52:00|20046.36|19926.36|20046.62|19926.62|20046.62|19926.62|20045.66|19925.66|9
1633189930000|2021-10-02 15:52:10|20046.67|19926.67|20046.3|19926.3|20047.18|19927.18|20046.05|19926.05|10
1633189940000|2021-10-02 15:52:20|20046.34|19926.34|20047.27|19927.27|20047.29|19927.29|20046.28|19926.28|10
1633189950000|2021-10-02 15:52:30|20047.42|19927.42|20046.37|19926.37|20047.81|19927.81|20046.37|19926.37|10
1633189960000|2021-10-02 15:52:40|20045.22|19925.22|20043.44|19923.44|20045.22|19925.22|20043.44|19923.44|10
1633165820000|2021-10-02 09:10:20|19645.93|19525.93|19649.38|19529.38|19649.96|19529.96|19645.93|19525.93|9
1633189970000|2021-10-02 15:52:50|20043.45|19923.45|20046.19|19926.19|20046.24|19926.24|20043.45|19923.45|10
1633165830000|2021-10-02 09:10:30|19649.04|19529.04|19648.35|19528.35|19649.04|19529.04|19648.24|19528.24|9
1633189980000|2021-10-02 15:53:00|20046|19926|20043.12|19923.12|20046|19926|20043.07|19923.07|9
1633165840000|2021-10-02 09:10:40|19648.54|19528.54|19648.09|19528.09|19648.54|19528.54|19647.72|19527.72|10
1633189990000|2021-10-02 15:53:10|20042.04|19922.04|20040.5|19920.5|20042.33|19922.33|20040.49|19920.49|10
1633165850000|2021-10-02 09:10:50|19649.16|19529.16|19648.94|19528.94|19649.16|19529.16|19648.49|19528.49|10
1633190000000|2021-10-02 15:53:20|20039.07|19919.07|20039.79|19919.79|20039.79|19919.79|20038.8|19918.8|10
1633165860000|2021-10-02 09:11:00|19648.9|19528.9|19649.47|19529.47|19649.64|19529.64|19648.89|19528.89|10
1633190010000|2021-10-02 15:53:30|20039.8|19919.8|20040.18|19920.18|20040.54|19920.54|20039.47|19919.47|8
1633165870000|2021-10-02 09:11:10|19649.53|19529.53|19651.89|19531.89|19651.89|19531.89|19649.38|19529.38|9
1633190020000|2021-10-02 15:53:40|20040.02|19920.02|20045.43|19925.43|20045.43|19925.43|20040.02|19920.02|9
1633165880000|2021-10-02 09:11:20|19651.61|19531.61|19655.01|19535.01|19655.01|19535.01|19651.61|19531.61|10
1633190030000|2021-10-02 15:53:50|20045.98|19925.98|20047.19|19927.19|20047.35|19927.35|20045.98|19925.98|10
1633165890000|2021-10-02 09:11:30|19654.86|19534.86|19657.22|19537.22|19657.22|19537.22|19654.86|19534.86|10
1633190040000|2021-10-02 15:54:00|20047.66|19927.66|20048.41|19928.41|20049.01|19929.01|20047.66|19927.66|10
1633165900000|2021-10-02 09:11:40|19657.99|19537.99|19659.3|19539.3|19659.71|19539.71|19657.99|19537.99|10
1633190050000|2021-10-02 15:54:10|20048.52|19928.52|20049.21|19929.21|20049.36|19929.36|20048.22|19928.22|9
1633165910000|2021-10-02 09:11:50|19659.71|19539.71|19659.97|19539.97|19660.22|19540.22|19659.71|19539.71|6
1633190060000|2021-10-02 15:54:20|20049.28|19929.28|20048.59|19928.59|20049.28|19929.28|20047.72|19927.72|10
1633165920000|2021-10-02 09:12:00|19660.47|19540.47|19659.93|19539.93|19661.13|19541.13|19659.85|19539.85|10
1633190070000|2021-10-02 15:54:30|20048.42|19928.42|20048.31|19928.31|20048.97|19928.97|20048.13|19928.13|10
1633190080000|2021-10-02 15:54:40|20048.23|19928.23|20053.05|19933.05|20053.05|19933.05|20048.23|19928.23|8
1633190090000|2021-10-02 15:54:50|20053.75|19933.75|20058.54|19938.54|20058.64|19938.64|20053.75|19933.75|10
1633165930000|2021-10-02 09:12:10|19660.21|19540.21|19659.94|19539.94|19660.84|19540.84|19659.7|19539.7|10
1633165940000|2021-10-02 09:12:20|19658.35|19538.35|19657.01|19537.01|19658.35|19538.35|19657.01|19537.01|9
1633190100000|2021-10-02 15:55:00|20059.03|19939.03|20061.12|19941.12|20061.12|19941.12|20058.81|19938.81|10
1633165950000|2021-10-02 09:12:30|19656.57|19536.57|19658.58|19538.58|19658.58|19538.58|19656.57|19536.57|9
1633190110000|2021-10-02 15:55:10|20061.1|19941.1|20062.92|19942.92|20062.92|19942.92|20061.1|19941.1|10
1633165960000|2021-10-02 09:12:40|19657.98|19537.98|19658.32|19538.32|19658.65|19538.65|19657.77|19537.77|9
1633190120000|2021-10-02 15:55:20|20063.07|19943.07|20067.55|19947.55|20068.19|19948.19|20063.07|19943.07|10
1633165970000|2021-10-02 09:12:50|19658.63|19538.63|19658.07|19538.07|19659.69|19539.69|19657.78|19537.78|10
1633190130000|2021-10-02 15:55:30|20067.45|19947.45|20070.22|19950.22|20070.22|19950.22|20066.98|19946.98|10
1633165980000|2021-10-02 09:13:00|19658.11|19538.11|19659|19539|19659.27|19539.27|19658.11|19538.11|10
1633190140000|2021-10-02 15:55:40|20070.48|19950.48|20074.08|19954.08|20074.21|19954.21|20070.48|19950.48|10
1633165990000|2021-10-02 09:13:10|19658.94|19538.94|19659.2|19539.2|19660.06|19540.06|19658.94|19538.94|10
1633190150000|2021-10-02 15:55:50|20075.31|19955.31|20076.44|19956.44|20076.76|19956.76|20075.31|19955.31|10
1633166000000|2021-10-02 09:13:20|19658.62|19538.62|19655.81|19535.81|19658.62|19538.62|19655.72|19535.72|10
1633190160000|2021-10-02 15:56:00|20076.69|19956.69|20081.75|19961.75|20081.75|19961.75|20076.69|19956.69|10
1633166010000|2021-10-02 09:13:30|19655.77|19535.77|19654.75|19534.75|19655.83|19535.83|19654.59|19534.59|9
1633190170000|2021-10-02 15:56:10|20081.94|19961.94|20089.7|19969.7|20089.7|19969.7|20081.94|19961.94|10
1633166020000|2021-10-02 09:13:40|19654.76|19534.76|19654.69|19534.69|19655.04|19535.04|19654.59|19534.59|10
1633190180000|2021-10-02 15:56:20|20091.32|19971.32|20097.44|19977.44|20097.44|19977.44|20091.32|19971.32|10
1633190190000|2021-10-02 15:56:30|20098.97|19978.97|20103.44|19983.44|20103.44|19983.44|20098.97|19978.97|10
1633190200000|2021-10-02 15:56:40|20101.36|19981.36|20089.29|19969.29|20101.92|19981.92|20089.29|19969.29|10
1633190210000|2021-10-02 15:56:50|20089.26|19969.26|20082.55|19962.55|20089.26|19969.26|20081.61|19961.61|10
1633190220000|2021-10-02 15:57:00|20082.13|19962.13|20081.23|19961.23|20082.13|19962.13|20080.61|19960.61|10
1633190230000|2021-10-02 15:57:10|20077.75|19957.75|20075.15|19955.15|20077.75|19957.75|20075.15|19955.15|10
1633190240000|2021-10-02 15:57:20|20074.28|19954.28|20073.07|19953.07|20074.39|19954.39|20073.04|19953.04|10
1633166030000|2021-10-02 09:13:50|19654.8|19534.8|19653.99|19533.99|19654.8|19534.8|19653.57|19533.57|10
1633190250000|2021-10-02 15:57:30|20072.32|19952.32|20068.69|19948.69|20072.32|19952.32|20068.3|19948.3|10
1633190260000|2021-10-02 15:57:40|20069.28|19949.28|20069.61|19949.61|20069.71|19949.71|20068.4|19948.4|10
1633166040000|2021-10-02 09:14:00|19653.88|19533.88|19653.87|19533.87|19654.7|19534.7|19653.68|19533.68|10
1633190270000|2021-10-02 15:57:50|20069.29|19949.29|20068.52|19948.52|20069.29|19949.29|20067.75|19947.75|10
1633166050000|2021-10-02 09:14:10|19654.26|19534.26|19655.87|19535.87|19655.93|19535.93|19654.26|19534.26|10
1633190280000|2021-10-02 15:58:00|20068.26|19948.26|20065.39|19945.39|20068.26|19948.26|20064.57|19944.57|10
1633166060000|2021-10-02 09:14:20|19657.13|19537.13|19660.09|19540.09|19660.64|19540.64|19657.13|19537.13|10
1633190290000|2021-10-02 15:58:10|20065.23|19945.23|20064.15|19944.15|20065.23|19945.23|20062.88|19942.88|10
1633190300000|2021-10-02 15:58:20|20064.09|19944.09|20066.95|19946.95|20066.95|19946.95|20063.89|19943.89|10
1633190310000|2021-10-02 15:58:30|20067.23|19947.23|20061.36|19941.36|20067.23|19947.23|20061.36|19941.36|10
1633190320000|2021-10-02 15:58:40|20061.2|19941.2|20056.11|19936.11|20061.2|19941.2|20056.11|19936.11|10
1633190330000|2021-10-02 15:58:50|20055.39|19935.39|20054.39|19934.39|20055.39|19935.39|20052.7|19932.7|10
1633190340000|2021-10-02 15:59:00|20053.87|19933.87|20052.37|19932.37|20054.27|19934.27|20051.66|19931.66|10
1633190350000|2021-10-02 15:59:10|20053.17|19933.17|20056.45|19936.45|20056.51|19936.51|20053.17|19933.17|10
1633190360000|2021-10-02 15:59:20|20056.32|19936.32|20056.4|19936.4|20057.35|19937.35|20056.03|19936.03|10
1633190370000|2021-10-02 15:59:30|20056.69|19936.69|20060.67|19940.67|20060.67|19940.67|20056.56|19936.56|10
1633190380000|2021-10-02 15:59:40|20060.38|19940.38|20062.43|19942.43|20062.43|19942.43|20060.38|19940.38|10
1633190390000|2021-10-02 15:59:50|20063.24|19943.24|20066.36|19946.36|20066.52|19946.52|20063.24|19943.24|10
1633190400000|2021-10-02 16:00:00|20065.72|19945.72|20065.58|19945.58|20065.72|19945.72|20061.73|19941.73|10
1633190410000|2021-10-02 16:00:10|20065.54|19945.54|20071.21|19951.21|20071.21|19951.21|20065.54|19945.54|10
1633190420000|2021-10-02 16:00:20|20072.92|19952.92|20077.61|19957.61|20077.61|19957.61|20072.92|19952.92|10
1633166070000|2021-10-02 09:14:30|19660.53|19540.53|19660.48|19540.48|19660.98|19540.98|19660.21|19540.21|8
1633190430000|2021-10-02 16:00:30|20077.76|19957.76|20078.2|19958.2|20078.32|19958.32|20077.09|19957.09|10
1633166080000|2021-10-02 09:14:40|19660.49|19540.49|19661.26|19541.26|19661.26|19541.26|19660.35|19540.35|10
1633190440000|2021-10-02 16:00:40|20078.55|19958.55|20077.68|19957.68|20078.55|19958.55|20077.03|19957.03|9
1633190450000|2021-10-02 16:00:50|20077.51|19957.51|20077.28|19957.28|20078.12|19958.12|20077|19957|10
1633166090000|2021-10-02 09:14:50|19661.28|19541.28|19662.15|19542.15|19662.19|19542.19|19660.62|19540.62|7
1633190460000|2021-10-02 16:01:00|20077.14|19957.14|20078.82|19958.82|20079.58|19959.58|20077.14|19957.14|9
1633190470000|2021-10-02 16:01:10|20078.69|19958.69|20080.28|19960.28|20081.37|19961.37|20078.69|19958.69|10
1633190480000|2021-10-02 16:01:20|20080.17|19960.17|20081.4|19961.4|20081.72|19961.72|20080.17|19960.17|10
1633190490000|2021-10-02 16:01:30|20081.92|19961.92|20085.42|19965.42|20085.42|19965.42|20081.87|19961.87|10
1633190500000|2021-10-02 16:01:40|20086.16|19966.16|20097.29|19977.29|20097.29|19977.29|20086.16|19966.16|10
1633166100000|2021-10-02 09:15:00|19662.05|19542.05|19663.18|19543.18|19663.28|19543.28|19661.98|19541.98|10
1633190510000|2021-10-02 16:01:50|20097.65|19977.65|20100.25|19980.25|20100.44|19980.44|20097.65|19977.65|10
1633166110000|2021-10-02 09:15:10|19663.21|19543.21|19658.88|19538.88|19663.21|19543.21|19658.88|19538.88|10
1633190520000|2021-10-02 16:02:00|20100.9|19980.9|20107.53|19987.53|20107.53|19987.53|20100.9|19980.9|10
1633166120000|2021-10-02 09:15:20|19658.86|19538.86|19659.2|19539.2|19659.79|19539.79|19658.64|19538.64|10
1633190530000|2021-10-02 16:02:10|20108.29|19988.29|20109.04|19989.04|20110.3|19990.3|20108.29|19988.29|10
1633190540000|2021-10-02 16:02:20|20108.78|19988.78|20110.62|19990.62|20110.62|19990.62|20108.31|19988.31|10
1633190550000|2021-10-02 16:02:30|20111.2|19991.2|20113.26|19993.26|20113.69|19993.69|20111.2|19991.2|10
1633190560000|2021-10-02 16:02:40|20112.62|19992.62|20108.89|19988.89|20112.75|19992.75|20108.56|19988.56|10
1633190570000|2021-10-02 16:02:50|20108.5|19988.5|20103.17|19983.17|20108.5|19988.5|20102.96|19982.96|10
1633166130000|2021-10-02 09:15:30|19659.31|19539.31|19656.02|19536.02|19659.33|19539.33|19656.02|19536.02|9
1633190580000|2021-10-02 16:03:00|20103.58|19983.58|20105.15|19985.15|20105.36|19985.36|20102.72|19982.72|10
1633166140000|2021-10-02 09:15:40|19656.03|19536.03|19656.62|19536.62|19656.87|19536.87|19656.03|19536.03|10
1633190590000|2021-10-02 16:03:10|20104.66|19984.66|20110.61|19990.61|20110.99|19990.99|20104.66|19984.66|10
1633190600000|2021-10-02 16:03:20|20111.26|19991.26|20112.02|19992.02|20112.02|19992.02|20111.26|19991.26|10
1633166150000|2021-10-02 09:15:50|19656.73|19536.73|19654.23|19534.23|19656.75|19536.75|19654.18|19534.18|9
1633190610000|2021-10-02 16:03:30|20112.18|19992.18|20112.14|19992.14|20112.71|19992.71|20111.44|19991.44|10
1633166160000|2021-10-02 09:16:00|19652.53|19532.53|19650.91|19530.91|19652.82|19532.82|19650.84|19530.84|10
1633190620000|2021-10-02 16:03:40|20112.4|19992.4|20117.57|19997.57|20118.09|19998.09|20112.4|19992.4|10
1633166170000|2021-10-02 09:16:10|19650.87|19530.87|19650.06|19530.06|19650.92|19530.92|19649.73|19529.73|10
1633190630000|2021-10-02 16:03:50|20118.86|19998.86|20123.19|20003.19|20123.19|20003.19|20118.86|19998.86|10
1633190640000|2021-10-02 16:04:00|20124.09|20004.09|20122.44|20002.44|20124.09|20004.09|20122.1|20002.1|10
1633190650000|2021-10-02 16:04:10|20122.1|20002.1|20118.58|19998.58|20122.9|20002.9|20118.58|19998.58|10
1633190660000|2021-10-02 16:04:20|20118.64|19998.64|20114.7|19994.7|20118.64|19998.64|20114.7|19994.7|10
1633190670000|2021-10-02 16:04:30|20114.92|19994.92|20107.96|19987.96|20114.92|19994.92|20107.96|19987.96|10
1633190680000|2021-10-02 16:04:40|20107.76|19987.76|20108.56|19988.56|20108.66|19988.66|20105.7|19985.7|10
1633166180000|2021-10-02 09:16:20|19649.91|19529.91|19649.79|19529.79|19650.95|19530.95|19649.79|19529.79|9
1633190690000|2021-10-02 16:04:50|20108.65|19988.65|20102.54|19982.54|20108.65|19988.65|20102.54|19982.54|10
1633166190000|2021-10-02 09:16:30|19649.7|19529.7|19648.71|19528.71|19649.7|19529.7|19648.41|19528.41|9
1633190700000|2021-10-02 16:05:00|20101.08|19981.08|20102.31|19982.31|20103.02|19983.02|20100.63|19980.63|10
1633166200000|2021-10-02 09:16:40|19648.86|19528.86|19648.2|19528.2|19649.11|19529.11|19648.2|19528.2|8
1633190710000|2021-10-02 16:05:10|20102.67|19982.67|20104.48|19984.48|20104.65|19984.65|20102.05|19982.05|10
1633190720000|2021-10-02 16:05:20|20104.68|19984.68|20108.28|19988.28|20108.28|19988.28|20104.68|19984.68|10
1633166210000|2021-10-02 09:16:50|19648.08|19528.08|19647.91|19527.91|19648.81|19528.81|19647.82|19527.82|9
1633190730000|2021-10-02 16:05:30|20109.27|19989.27|20110.9|19990.9|20110.9|19990.9|20109.27|19989.27|10
1633166220000|2021-10-02 09:17:00|19646.96|19526.96|19647.79|19527.79|19648.39|19528.39|19646.96|19526.96|10
1633190740000|2021-10-02 16:05:40|20110.97|19990.97|20111.98|19991.98|20112.77|19992.77|20110.4|19990.4|10
1633190750000|2021-10-02 16:05:50|20111.31|19991.31|20110.74|19990.74|20112.52|19992.52|20110.16|19990.16|10
1633190760000|2021-10-02 16:06:00|20110.06|19990.06|20110.19|19990.19|20111.08|19991.08|20110.06|19990.06|10
1633166230000|2021-10-02 09:17:10|19647.64|19527.64|19648.34|19528.34|19648.41|19528.41|19647.17|19527.17|10
1633190770000|2021-10-02 16:06:10|20110.56|19990.56|20115.4|19995.4|20115.81|19995.81|20110.56|19990.56|10
1633166240000|2021-10-02 09:17:20|19647.78|19527.78|19647.49|19527.49|19648.29|19528.29|19647.4|19527.4|10
1633166250000|2021-10-02 09:17:30|19647.91|19527.91|19648.27|19528.27|19648.27|19528.27|19647.78|19527.78|9
1633190780000|2021-10-02 16:06:20|20115.04|19995.04|20116.86|19996.86|20117.64|19997.64|20115.04|19995.04|9
1633166260000|2021-10-02 09:17:40|19647.6|19527.6|19647.78|19527.78|19647.89|19527.89|19647.3|19527.3|8
1633190790000|2021-10-02 16:06:30|20117.34|19997.34|20109.8|19989.8|20117.34|19997.34|20109.8|19989.8|10
1633166270000|2021-10-02 09:17:50|19648.23|19528.23|19648.31|19528.31|19648.73|19528.73|19648.13|19528.13|9
1633190800000|2021-10-02 16:06:40|20109.51|19989.51|20110.16|19990.16|20110.16|19990.16|20108.88|19988.88|10
1633166280000|2021-10-02 09:18:00|19648.2|19528.2|19650.63|19530.63|19650.63|19530.63|19648.2|19528.2|10
1633190810000|2021-10-02 16:06:50|20110.11|19990.11|20110.44|19990.44|20110.53|19990.53|20109.14|19989.14|10
1633166290000|2021-10-02 09:18:10|19651.17|19531.17|19653.34|19533.34|19653.34|19533.34|19651.17|19531.17|10
1633190820000|2021-10-02 16:07:00|20111.26|19991.26|20113.45|19993.45|20114.41|19994.41|20111.25|19991.25|10
1633166300000|2021-10-02 09:18:20|19653.82|19533.82|19654.54|19534.54|19654.66|19534.66|19653.82|19533.82|10
1633190830000|2021-10-02 16:07:10|20113.27|19993.27|20111.23|19991.23|20113.61|19993.61|20111.23|19991.23|10
1633166310000|2021-10-02 09:18:30|19654.69|19534.69|19655|19535|19655.14|19535.14|19654.57|19534.57|10
1633190840000|2021-10-02 16:07:20|20108.93|19988.93|20107.21|19987.21|20108.93|19988.93|20107.21|19987.21|10
1633166320000|2021-10-02 09:18:40|19654.7|19534.7|19653.2|19533.2|19655.41|19535.41|19653.2|19533.2|9
1633190850000|2021-10-02 16:07:30|20105.48|19985.48|20104.97|19984.97|20106.09|19986.09|20104.56|19984.56|10
1633166330000|2021-10-02 09:18:50|19652.93|19532.93|19651.1|19531.1|19652.93|19532.93|19651.1|19531.1|9
1633190860000|2021-10-02 16:07:40|20104.98|19984.98|20106|19986|20106|19986|20104.98|19984.98|10
1633166340000|2021-10-02 09:19:00|19651.09|19531.09|19648.34|19528.34|19651.18|19531.18|19648.34|19528.34|9
1633190870000|2021-10-02 16:07:50|20105.92|19985.92|20103.85|19983.85|20106.25|19986.25|20103.85|19983.85|10
1633166350000|2021-10-02 09:19:10|19647.61|19527.61|19646.04|19526.04|19647.61|19527.61|19646.04|19526.04|9
1633190880000|2021-10-02 16:08:00|20103.7|19983.7|20100.04|19980.04|20103.92|19983.92|20100.04|19980.04|10
1633166360000|2021-10-02 09:19:20|19645.95|19525.95|19645.17|19525.17|19645.95|19525.95|19645.17|19525.17|10
1633190890000|2021-10-02 16:08:10|20099.82|19979.82|20091.49|19971.49|20099.82|19979.82|20091.49|19971.49|10
1633166370000|2021-10-02 09:19:30|19644.88|19524.88|19643.62|19523.62|19644.88|19524.88|19643.13|19523.13|9
1633190900000|2021-10-02 16:08:20|20090.22|19970.22|20083.31|19963.31|20090.22|19970.22|20083.31|19963.31|10
1633166380000|2021-10-02 09:19:40|19643.31|19523.31|19640.84|19520.84|19643.31|19523.31|19640.51|19520.51|9
1633190910000|2021-10-02 16:08:30|20084.55|19964.55|20077.99|19957.99|20084.55|19964.55|20077.99|19957.99|10
1633166390000|2021-10-02 09:19:50|19641.81|19521.81|19640.64|19520.64|19641.81|19521.81|19640.21|19520.21|9
1633190920000|2021-10-02 16:08:40|20077.56|19957.56|20079.02|19959.02|20079.02|19959.02|20077.56|19957.56|10
1633190930000|2021-10-02 16:08:50|20080.09|19960.09|20080.23|19960.23|20080.79|19960.79|20079.59|19959.59|10
1633166400000|2021-10-02 09:20:00|19641.37|19521.37|19643.59|19523.59|19644|19524|19640.91|19520.91|9
1633190940000|2021-10-02 16:09:00|20080.51|19960.51|20079.29|19959.29|20080.51|19960.51|20078.38|19958.38|10
1633166410000|2021-10-02 09:20:10|19644|19524|19643.04|19523.04|19644|19524|19643.04|19523.04|10
1633190950000|2021-10-02 16:09:10|20079.05|19959.05|20081.58|19961.58|20081.73|19961.73|20079.05|19959.05|10
1633166420000|2021-10-02 09:20:20|19643.13|19523.13|19643.72|19523.72|19643.89|19523.89|19642.89|19522.89|10
1633190960000|2021-10-02 16:09:20|20081.21|19961.21|20080.1|19960.1|20081.21|19961.21|20080.1|19960.1|10
1633166430000|2021-10-02 09:20:30|19643.68|19523.68|19642.98|19522.98|19643.85|19523.85|19642.86|19522.86|8
1633190970000|2021-10-02 16:09:30|20080.33|19960.33|20079.67|19959.67|20080.68|19960.68|20079.67|19959.67|10
1633166440000|2021-10-02 09:20:40|19643.08|19523.08|19644.83|19524.83|19644.83|19524.83|19642.37|19522.37|10
1633190980000|2021-10-02 16:09:40|20079.39|19959.39|20074.44|19954.44|20079.39|19959.39|20074.44|19954.44|10
1633166450000|2021-10-02 09:20:50|19645.16|19525.16|19645.73|19525.73|19646.23|19526.23|19645.16|19525.16|9
1633190990000|2021-10-02 16:09:50|20073.6|19953.6|20066.86|19946.86|20073.6|19953.6|20066.86|19946.86|10
1633166460000|2021-10-02 09:21:00|19645.72|19525.72|19645.69|19525.69|19645.72|19525.72|19644.9|19524.9|9
1633191000000|2021-10-02 16:10:00|20066.09|19946.09|20045.41|19925.41|20066.09|19946.09|20045.41|19925.41|10
1633191010000|2021-10-02 16:10:10|20042.72|19922.72|20043.59|19923.59|20043.81|19923.81|20042.55|19922.55|10
1633166470000|2021-10-02 09:21:10|19646.97|19526.97|19647.2|19527.2|19647.58|19527.58|19646.97|19526.97|10
1633191020000|2021-10-02 16:10:20|20044.01|19924.01|20044.64|19924.64|20045.04|19925.04|20043.7|19923.7|10
1633166480000|2021-10-02 09:21:20|19647.23|19527.23|19647.19|19527.19|19647.77|19527.77|19647.07|19527.07|10
1633191030000|2021-10-02 16:10:30|20045.08|19925.08|20041.49|19921.49|20045.53|19925.53|20041.49|19921.49|10
1633166490000|2021-10-02 09:21:30|19647.52|19527.52|19649.17|19529.17|19649.17|19529.17|19647.52|19527.52|10
1633191040000|2021-10-02 16:10:40|20042.22|19922.22|20039.16|19919.16|20042.22|19922.22|20039.16|19919.16|10
1633166500000|2021-10-02 09:21:40|19649.78|19529.78|19650.73|19530.73|19651.03|19531.03|19649.78|19529.78|9
1633191050000|2021-10-02 16:10:50|20038.33|19918.33|20034.59|19914.59|20038.33|19918.33|20034.59|19914.59|10
1633166510000|2021-10-02 09:21:50|19650.55|19530.55|19650.55|19530.55|19650.55|19530.55|19650.17|19530.17|8
1633191060000|2021-10-02 16:11:00|20034.18|19914.18|20031.13|19911.13|20034.18|19914.18|20030.28|19910.28|10
1633166520000|2021-10-02 09:22:00|19650.9|19530.9|19651.67|19531.67|19651.68|19531.68|19650.88|19530.88|10
1633191070000|2021-10-02 16:11:10|20029.45|19909.45|20024.2|19904.2|20029.45|19909.45|20023.88|19903.88|10
1633166530000|2021-10-02 09:22:10|19651.58|19531.58|19650.52|19530.52|19651.73|19531.73|19650.52|19530.52|9
1633191080000|2021-10-02 16:11:20|20024.01|19904.01|20014.96|19894.96|20024.01|19904.01|20014.94|19894.94|10
1633191090000|2021-10-02 16:11:30|20014.68|19894.68|20016.29|19896.29|20016.7|19896.7|20014.68|19894.68|10
1633191100000|2021-10-02 16:11:40|20016.05|19896.05|20014.2|19894.2|20016.05|19896.05|20013.87|19893.87|9
1633191110000|2021-10-02 16:11:50|20014.05|19894.05|20010.92|19890.92|20014.05|19894.05|20010.57|19890.57|10
1633166540000|2021-10-02 09:22:20|19650.57|19530.57|19653.23|19533.23|19653.23|19533.23|19650.57|19530.57|10
1633191120000|2021-10-02 16:12:00|20009.68|19889.68|20002.18|19882.18|20009.68|19889.68|20002.18|19882.18|10
1633166550000|2021-10-02 09:22:30|19653.22|19533.22|19654.49|19534.49|19654.49|19534.49|19653.22|19533.22|10
1633191130000|2021-10-02 16:12:10|20001.51|19881.51|19998.48|19878.48|20001.51|19881.51|19996.69|19876.69|10
1633166560000|2021-10-02 09:22:40|19654.65|19534.65|19655.59|19535.59|19655.59|19535.59|19654.65|19534.65|7
1633191140000|2021-10-02 16:12:20|19998.8|19878.8|19993.32|19873.32|19998.8|19878.8|19993.32|19873.32|10
1633166570000|2021-10-02 09:22:50|19656.21|19536.21|19657.19|19537.19|19657.19|19537.19|19656.21|19536.21|10
1633191150000|2021-10-02 16:12:30|19994|19874|19997.74|19877.74|19997.74|19877.74|19994|19874|10
1633166580000|2021-10-02 09:23:00|19657.38|19537.38|19656.61|19536.61|19657.38|19537.38|19656.61|19536.61|8
1633191160000|2021-10-02 16:12:40|19996.91|19876.91|19998.34|19878.34|19998.56|19878.56|19996.91|19876.91|10
1633166590000|2021-10-02 09:23:10|19656.44|19536.44|19656.68|19536.68|19656.68|19536.68|19654.74|19534.74|10
1633191170000|2021-10-02 16:12:50|19998.69|19878.69|19999.17|19879.17|19999.17|19879.17|19997.54|19877.54|10
1633166600000|2021-10-02 09:23:20|19656.1|19536.1|19655.25|19535.25|19656.13|19536.13|19655.25|19535.25|10
1633191180000|2021-10-02 16:13:00|19999.09|19879.09|19999.78|19879.78|19999.78|19879.78|19998.7|19878.7|10
1633166610000|2021-10-02 09:23:30|19655.54|19535.54|19651.63|19531.63|19655.54|19535.54|19651.63|19531.63|9
1633191190000|2021-10-02 16:13:10|19997.69|19877.69|19997.87|19877.87|19998.24|19878.24|19997.15|19877.15|10
1633166620000|2021-10-02 09:23:40|19651.43|19531.43|19651.72|19531.72|19651.72|19531.72|19650.54|19530.54|10
1633191200000|2021-10-02 16:13:20|19998.02|19878.02|19997.81|19877.81|19998.52|19878.52|19996.9|19876.9|9
1633166630000|2021-10-02 09:23:50|19651.85|19531.85|19652.92|19532.92|19653.2|19533.2|19651.45|19531.45|10
1633191210000|2021-10-02 16:13:30|19997.32|19877.32|19996.43|19876.43|19997.39|19877.39|19996.33|19876.33|10
1633166640000|2021-10-02 09:24:00|19653.26|19533.26|19657.56|19537.56|19657.56|19537.56|19652.85|19532.85|7
1633191220000|2021-10-02 16:13:40|19995.26|19875.26|19990.92|19870.92|19995.26|19875.26|19990.92|19870.92|10
1633166650000|2021-10-02 09:24:10|19659.08|19539.08|19663.25|19543.25|19663.25|19543.25|19659.08|19539.08|10
1633191230000|2021-10-02 16:13:50|19990.99|19870.99|19988.87|19868.87|19990.99|19870.99|19988.71|19868.71|10
1633191240000|2021-10-02 16:14:00|19989.03|19869.03|19984.12|19864.12|19989.03|19869.03|19984.12|19864.12|10
1633166660000|2021-10-02 09:24:20|19663.29|19543.29|19668.4|19548.4|19668.4|19548.4|19663.29|19543.29|10
1633191250000|2021-10-02 16:14:10|19983.4|19863.4|19980.55|19860.55|19983.4|19863.4|19980.55|19860.55|10
1633166670000|2021-10-02 09:24:30|19668.86|19548.86|19671.56|19551.56|19671.56|19551.56|19668.56|19548.56|10
1633191260000|2021-10-02 16:14:20|19980.11|19860.11|19978.6|19858.6|19980.11|19860.11|19978.17|19858.17|10
1633166680000|2021-10-02 09:24:40|19671.62|19551.62|19674.96|19554.96|19675.15|19555.15|19671.2|19551.2|9
1633191270000|2021-10-02 16:14:30|19978.58|19858.58|19979.55|19859.55|19979.98|19859.98|19978.58|19858.58|9
1633166690000|2021-10-02 09:24:50|19675.58|19555.58|19679.02|19559.02|19679.02|19559.02|19675.58|19555.58|9
1633191280000|2021-10-02 16:14:40|19979.29|19859.29|19982.3|19862.3|19982.48|19862.48|19979.29|19859.29|10
1633191290000|2021-10-02 16:14:50|19983.28|19863.28|19979.56|19859.56|19983.28|19863.28|19979.56|19859.56|10
1633166700000|2021-10-02 09:25:00|19679.15|19559.15|19680.59|19560.59|19680.59|19560.59|19679.15|19559.15|10
1633166710000|2021-10-02 09:25:10|19680.48|19560.48|19679.63|19559.63|19681.49|19561.49|19679.63|19559.63|9
1633191300000|2021-10-02 16:15:00|19978.48|19858.48|19974.6|19854.6|19979.2|19859.2|19974.6|19854.6|9
1633191310000|2021-10-02 16:15:10|19974.62|19854.62|19974.45|19854.45|19974.69|19854.69|19973.26|19853.26|10
1633191320000|2021-10-02 16:15:20|19973.95|19853.95|19971.95|19851.95|19977.4|19857.4|19971.95|19851.95|10
1633191330000|2021-10-02 16:15:30|19971.88|19851.88|19972.06|19852.06|19972.06|19852.06|19970.76|19850.76|10
1633166720000|2021-10-02 09:25:20|19679.3|19559.3|19685.88|19565.88|19685.88|19565.88|19679.3|19559.3|9
1633191340000|2021-10-02 16:15:40|19972.4|19852.4|19973.68|19853.68|19973.69|19853.69|19971.82|19851.82|10
1633191350000|2021-10-02 16:15:50|19973.46|19853.46|19978.52|19858.52|19978.52|19858.52|19973.46|19853.46|10
1633191360000|2021-10-02 16:16:00|19980.18|19860.18|19986.85|19866.85|19986.85|19866.85|19980.18|19860.18|10
1633191370000|2021-10-02 16:16:10|19987.39|19867.39|19990.36|19870.36|19990.36|19870.36|19987.39|19867.39|10
1633191380000|2021-10-02 16:16:20|19990.2|19870.2|19989.2|19869.2|19990.87|19870.87|19989.2|19869.2|10
1633191390000|2021-10-02 16:16:30|19989.18|19869.18|19990.29|19870.29|19990.29|19870.29|19988.39|19868.39|10
1633166730000|2021-10-02 09:25:30|19685.89|19565.89|19688.9|19568.9|19688.9|19568.9|19685.8|19565.8|10
1633191400000|2021-10-02 16:16:40|19990.02|19870.02|19988.63|19868.63|19990.2|19870.2|19988.63|19868.63|10
1633166740000|2021-10-02 09:25:40|19690.46|19570.46|19696.37|19576.37|19696.37|19576.37|19690.46|19570.46|10
1633191410000|2021-10-02 16:16:50|19988.51|19868.51|19985.96|19865.96|19988.51|19868.51|19985.1|19865.1|10
1633166750000|2021-10-02 09:25:50|19696.16|19576.16|19699.75|19579.75|19699.75|19579.75|19696.16|19576.16|10
1633191420000|2021-10-02 16:17:00|19985.95|19865.95|19984.17|19864.17|19985.95|19865.95|19983.46|19863.46|10
1633166760000|2021-10-02 09:26:00|19700.41|19580.41|19703.22|19583.22|19703.22|19583.22|19700.36|19580.36|10
1633191430000|2021-10-02 16:17:10|19984.27|19864.27|19982.19|19862.19|19984.29|19864.29|19982.19|19862.19|10
1633166770000|2021-10-02 09:26:10|19703.77|19583.77|19707.25|19587.25|19707.25|19587.25|19703.77|19583.77|10
1633191440000|2021-10-02 16:17:20|19982.05|19862.05|19980.04|19860.04|19982.05|19862.05|19979.79|19859.79|9
1633166780000|2021-10-02 09:26:20|19706.97|19586.97|19705.68|19585.68|19706.97|19586.97|19705.22|19585.22|10
1633191450000|2021-10-02 16:17:30|19979.85|19859.85|19978.71|19858.71|19979.85|19859.85|19977.56|19857.56|10
1633166790000|2021-10-02 09:26:30|19705.41|19585.41|19705.24|19585.24|19706.07|19586.07|19705.24|19585.24|10
1633191460000|2021-10-02 16:17:40|19979.15|19859.15|19984.58|19864.58|19984.58|19864.58|19979.15|19859.15|10
1633166800000|2021-10-02 09:26:40|19704.97|19584.97|19705.54|19585.54|19705.58|19585.58|19704.76|19584.76|10
1633191470000|2021-10-02 16:17:50|19984.74|19864.74|19986.14|19866.14|19986.33|19866.33|19984.49|19864.49|10
1633166810000|2021-10-02 09:26:50|19705.51|19585.51|19708.96|19588.96|19708.96|19588.96|19705.51|19585.51|10
1633191480000|2021-10-02 16:18:00|19985.67|19865.67|19987.06|19867.06|19987.46|19867.46|19985.67|19865.67|10
1633191490000|2021-10-02 16:18:10|19986.81|19866.81|19987.06|19867.06|19988.17|19868.17|19986.54|19866.54|9
1633191500000|2021-10-02 16:18:20|19986.41|19866.41|19988.93|19868.93|19988.93|19868.93|19986.33|19866.33|8
1633191510000|2021-10-02 16:18:30|19989.11|19869.11|19990.79|19870.79|19990.79|19870.79|19989.11|19869.11|10
1633166820000|2021-10-02 09:27:00|19709.51|19589.51|19713.6|19593.6|19713.6|19593.6|19709.19|19589.19|10
1633191520000|2021-10-02 16:18:40|19990.66|19870.66|19994.03|19874.03|19994.03|19874.03|19990.66|19870.66|10
1633191530000|2021-10-02 16:18:50|19994|19874|20003.32|19883.32|20003.32|19883.32|19994|19874|10
1633166830000|2021-10-02 09:27:10|19713.57|19593.57|19715.13|19595.13|19715.37|19595.37|19713.57|19593.57|10
1633191540000|2021-10-02 16:19:00|20003.54|19883.54|20007.99|19887.99|20008|19888|20003.54|19883.54|10
1633166840000|2021-10-02 09:27:20|19714.9|19594.9|19715.42|19595.42|19716.02|19596.02|19714.9|19594.9|10
1633191550000|2021-10-02 16:19:10|20008.08|19888.08|20010.77|19890.77|20010.77|19890.77|20007.74|19887.74|10
1633166850000|2021-10-02 09:27:30|19715.28|19595.28|19712.19|19592.19|19715.62|19595.62|19712.19|19592.19|10
1633191560000|2021-10-02 16:19:20|20011.24|19891.24|20009.85|19889.85|20012.04|19892.04|20009.71|19889.71|10
1633166860000|2021-10-02 09:27:40|19712.02|19592.02|19709.72|19589.72|19712.1|19592.1|19709.1|19589.1|10
1633191570000|2021-10-02 16:19:30|20009.69|19889.69|20009.79|19889.79|20010.07|19890.07|20009.64|19889.64|9
1633166870000|2021-10-02 09:27:50|19709.64|19589.64|19709.82|19589.82|19710.36|19590.36|19709.64|19589.64|10
1633191580000|2021-10-02 16:19:40|20009.8|19889.8|20012.76|19892.76|20013.06|19893.06|20009.8|19889.8|10
1633166880000|2021-10-02 09:28:00|19709.8|19589.8|19709.33|19589.33|19709.8|19589.8|19708.77|19588.77|10
1633191590000|2021-10-02 16:19:50|20013.75|19893.75|20015.62|19895.62|20015.74|19895.74|20013.75|19893.75|10
1633166890000|2021-10-02 09:28:10|19709.08|19589.08|19710.13|19590.13|19710.13|19590.13|19708.64|19588.64|10
1633191600000|2021-10-02 16:20:00|20016.1|19896.1|20021.19|19901.19|20021.19|19901.19|20016.1|19896.1|10
1633166900000|2021-10-02 09:28:20|19710.34|19590.34|19712.96|19592.96|19712.96|19592.96|19710.34|19590.34|8
1633191610000|2021-10-02 16:20:10|20020.15|19900.15|20026.25|19906.25|20026.25|19906.25|20020.15|19900.15|10
1633166910000|2021-10-02 09:28:30|19713.02|19593.02|19712.88|19592.88|19714.35|19594.35|19712.88|19592.88|9
1633191620000|2021-10-02 16:20:20|20026.31|19906.31|20028.44|19908.44|20028.44|19908.44|20025.63|19905.63|10
1633166920000|2021-10-02 09:28:40|19712.56|19592.56|19713.52|19593.52|19713.55|19593.55|19712.29|19592.29|10
1633191630000|2021-10-02 16:20:30|20029.42|19909.42|20032.06|19912.06|20032.47|19912.47|20029.42|19909.42|10
1633191640000|2021-10-02 16:20:40|20032.27|19912.27|20043.46|19923.46|20043.46|19923.46|20032.27|19912.27|10
1633166930000|2021-10-02 09:28:50|19713.96|19593.96|19717.95|19597.95|19718.3|19598.3|19713.96|19593.96|10
1633191650000|2021-10-02 16:20:50|20043.89|19923.89|20044.45|19924.45|20045.04|19925.04|20043.24|19923.24|10
1633166940000|2021-10-02 09:29:00|19718.44|19598.44|19719.39|19599.39|19719.4|19599.4|19718.41|19598.41|8
1633191660000|2021-10-02 16:21:00|20044.07|19924.07|20043.45|19923.45|20044.07|19924.07|20042.77|19922.77|10
1633166950000|2021-10-02 09:29:10|19719.42|19599.42|19721.61|19601.61|19721.61|19601.61|19719.42|19599.42|10
1633191670000|2021-10-02 16:21:10|20043.3|19923.3|20047.3|19927.3|20047.3|19927.3|20043.22|19923.22|10
1633166960000|2021-10-02 09:29:20|19721.88|19601.88|19722.33|19602.33|19723.45|19603.45|19721.88|19601.88|10
1633191680000|2021-10-02 16:21:20|20048.68|19928.68|20049.52|19929.52|20050.85|19930.85|20048.68|19928.68|10
1633166970000|2021-10-02 09:29:30|19722.34|19602.34|19722.8|19602.8|19723.21|19603.21|19722.34|19602.34|9
1633191690000|2021-10-02 16:21:30|20050.26|19930.26|20048.72|19928.72|20050.33|19930.33|20048.72|19928.72|10
1633166980000|2021-10-02 09:29:40|19723.62|19603.62|19729.15|19609.15|19729.15|19609.15|19723.62|19603.62|10
1633191700000|2021-10-02 16:21:40|20048.48|19928.48|20047.53|19927.53|20048.48|19928.48|20046.9|19926.9|10
1633166990000|2021-10-02 09:29:50|19729.83|19609.83|19734.27|19614.27|19734.27|19614.27|19729.83|19609.83|10
1633191710000|2021-10-02 16:21:50|20046.65|19926.65|20047.62|19927.62|20048.21|19928.21|20046.65|19926.65|9
1633191720000|2021-10-02 16:22:00|20048.58|19928.58|20048.08|19928.08|20049.06|19929.06|20047.77|19927.77|10
1633167000000|2021-10-02 09:30:00|19734.65|19614.65|19732.63|19612.63|19734.65|19614.65|19732.63|19612.63|9
1633191730000|2021-10-02 16:22:10|20047.92|19927.92|20048.45|19928.45|20048.66|19928.66|20045.91|19925.91|10
1633167010000|2021-10-02 09:30:10|19732.84|19612.84|19733.82|19613.82|19733.82|19613.82|19732.3|19612.3|10
1633191740000|2021-10-02 16:22:20|20048.35|19928.35|20050.23|19930.23|20050.3|19930.3|20048.35|19928.35|10
1633167020000|2021-10-02 09:30:20|19733.92|19613.92|19737.5|19617.5|19737.5|19617.5|19733.92|19613.92|10
1633191750000|2021-10-02 16:22:30|20050.17|19930.17|20052.74|19932.74|20052.74|19932.74|20050.17|19930.17|10
1633167030000|2021-10-02 09:30:30|19738.09|19618.09|19740.43|19620.43|19740.77|19620.77|19737.82|19617.82|9
1633191760000|2021-10-02 16:22:40|20052.57|19932.57|20055.28|19935.28|20055.28|19935.28|20052.57|19932.57|10
1633167040000|2021-10-02 09:30:40|19743.07|19623.07|19747.14|19627.14|19747.14|19627.14|19743.07|19623.07|10
1633191770000|2021-10-02 16:22:50|20055.34|19935.34|20057.12|19937.12|20057.2|19937.2|20055.34|19935.34|9
1633167050000|2021-10-02 09:30:50|19746.11|19626.11|19746.72|19626.72|19748.07|19628.07|19745.95|19625.95|10
1633191780000|2021-10-02 16:23:00|20057.81|19937.81|20051.83|19931.83|20057.81|19937.81|20051.38|19931.38|10
1633167060000|2021-10-02 09:31:00|19747|19627|19749.9|19629.9|19749.9|19629.9|19747|19627|10
1633191790000|2021-10-02 16:23:10|20051.14|19931.14|20047.39|19927.39|20051.14|19931.14|20047.39|19927.39|10
1633167070000|2021-10-02 09:31:10|19749.66|19629.66|19748.42|19628.42|19750.49|19630.49|19748.42|19628.42|10
1633191800000|2021-10-02 16:23:20|20047.55|19927.55|20047.36|19927.36|20047.65|19927.65|20046.97|19926.97|10
1633167080000|2021-10-02 09:31:20|19747.45|19627.45|19745.28|19625.28|19747.57|19627.57|19745.28|19625.28|10
1633191810000|2021-10-02 16:23:30|20047.27|19927.27|20049.06|19929.06|20049.72|19929.72|20047.27|19927.27|10
1633167090000|2021-10-02 09:31:30|19745.88|19625.88|19742.56|19622.56|19745.92|19625.92|19742.56|19622.56|10
1633191820000|2021-10-02 16:23:40|20048.97|19928.97|20045.17|19925.17|20048.97|19928.97|20045.17|19925.17|10
1633167100000|2021-10-02 09:31:40|19742.47|19622.47|19737.68|19617.68|19742.47|19622.47|19737.68|19617.68|10
1633191830000|2021-10-02 16:23:50|20045.19|19925.19|20041.21|19921.21|20045.66|19925.66|20041.21|19921.21|9
1633167110000|2021-10-02 09:31:50|19735.52|19615.52|19735.98|19615.98|19736.17|19616.17|19735.06|19615.06|10
1633191840000|2021-10-02 16:24:00|20041.07|19921.07|20039.29|19919.29|20041.24|19921.24|20039.29|19919.29|10
1633191850000|2021-10-02 16:24:10|20039.22|19919.22|20037.11|19917.11|20039.22|19919.22|20036.26|19916.26|10
1633167120000|2021-10-02 09:32:00|19735.51|19615.51|19732.39|19612.39|19735.72|19615.72|19731.97|19611.97|10
1633191860000|2021-10-02 16:24:20|20036.72|19916.72|20033.7|19913.7|20036.73|19916.73|20033.7|19913.7|10
1633167130000|2021-10-02 09:32:10|19732.02|19612.02|19729.02|19609.02|19732.02|19612.02|19729.02|19609.02|10
1633191870000|2021-10-02 16:24:30|20032.86|19912.86|20029.49|19909.49|20032.86|19912.86|20029.49|19909.49|10
1633167140000|2021-10-02 09:32:20|19728.66|19608.66|19721.57|19601.57|19728.66|19608.66|19721.57|19601.57|10
1633191880000|2021-10-02 16:24:40|20029.47|19909.47|20026.05|19906.05|20029.71|19909.71|20026.05|19906.05|10
1633191890000|2021-10-02 16:24:50|20025.77|19905.77|20025.45|19905.45|20025.92|19905.92|20025.45|19905.45|8
1633191900000|2021-10-02 16:25:00|20025.26|19905.26|20023.54|19903.54|20025.3|19905.3|20023.54|19903.54|10
1633167150000|2021-10-02 09:32:30|19721.14|19601.14|19717.14|19597.14|19721.14|19601.14|19717.14|19597.14|10
1633191910000|2021-10-02 16:25:10|20023.42|19903.42|20026.11|19906.11|20026.11|19906.11|20023.42|19903.42|10
1633167160000|2021-10-02 09:32:40|19717.3|19597.3|19716.48|19596.48|19717.3|19597.3|19716.07|19596.07|9
1633191920000|2021-10-02 16:25:20|20025.93|19905.93|20025.49|19905.49|20026.48|19906.48|20025.35|19905.35|10
1633191930000|2021-10-02 16:25:30|20024.33|19904.33|20022.11|19902.11|20024.33|19904.33|20022.11|19902.11|9
1633191940000|2021-10-02 16:25:40|20021.25|19901.25|20016.47|19896.47|20021.25|19901.25|20016.35|19896.35|10
1633191950000|2021-10-02 16:25:50|20015.9|19895.9|20014.93|19894.93|20016|19896|20014.93|19894.93|10
1633167170000|2021-10-02 09:32:50|19716.33|19596.33|19718.35|19598.35|19718.43|19598.43|19715.79|19595.79|10
1633191960000|2021-10-02 16:26:00|20014.87|19894.87|20015.55|19895.55|20015.55|19895.55|20014.87|19894.87|10
1633167180000|2021-10-02 09:33:00|19718.28|19598.28|19719.5|19599.5|19719.59|19599.59|19717.91|19597.91|10
1633191970000|2021-10-02 16:26:10|20016.33|19896.33|20024.31|19904.31|20024.31|19904.31|20016.33|19896.33|10
1633191980000|2021-10-02 16:26:20|20024.36|19904.36|20031.59|19911.59|20031.59|19911.59|20024.36|19904.36|10
1633167190000|2021-10-02 09:33:10|19719.35|19599.35|19714.12|19594.12|19719.35|19599.35|19714.12|19594.12|10
1633191990000|2021-10-02 16:26:30|20032.08|19912.08|20030.05|19910.05|20032.08|19912.08|20030.05|19910.05|10
1633167200000|2021-10-02 09:33:20|19714.15|19594.15|19714.48|19594.48|19714.48|19594.48|19713.66|19593.66|10
1633192000000|2021-10-02 16:26:40|20029.94|19909.94|20032.78|19912.78|20032.93|19912.93|20029.94|19909.94|10
1633167210000|2021-10-02 09:33:30|19714.49|19594.49|19718.09|19598.09|19718.09|19598.09|19713.79|19593.79|9
1633192010000|2021-10-02 16:26:50|20032.71|19912.71|20034.9|19914.9|20034.9|19914.9|20032.71|19912.71|9
1633167220000|2021-10-02 09:33:40|19718.22|19598.22|19720.28|19600.28|19721.12|19601.12|19718.22|19598.22|10
1633192020000|2021-10-02 16:27:00|20035.25|19915.25|20039.56|19919.56|20039.56|19919.56|20035.25|19915.25|9
1633192030000|2021-10-02 16:27:10|20039.86|19919.86|20042.31|19922.31|20042.35|19922.35|20039.86|19919.86|10
1633167230000|2021-10-02 09:33:50|19721.56|19601.56|19721.67|19601.67|19722.9|19602.9|19721.56|19601.56|9
1633192040000|2021-10-02 16:27:20|20042.4|19922.4|20043.17|19923.17|20044.12|19924.12|20042.4|19922.4|10
1633167240000|2021-10-02 09:34:00|19721.05|19601.05|19720.11|19600.11|19721.25|19601.25|19720.11|19600.11|10
1633192050000|2021-10-02 16:27:30|20043.52|19923.52|20042.92|19922.92|20044.07|19924.07|20042.7|19922.7|10
1633167250000|2021-10-02 09:34:10|19719.65|19599.65|19718.77|19598.77|19719.79|19599.79|19718.77|19598.77|9
1633192060000|2021-10-02 16:27:40|20044.54|19924.54|20041.03|19921.03|20044.83|19924.83|20041.03|19921.03|10
1633167260000|2021-10-02 09:34:20|19718.62|19598.62|19717.07|19597.07|19718.98|19598.98|19717.07|19597.07|10
1633192070000|2021-10-02 16:27:50|20041.17|19921.17|20041.39|19921.39|20041.46|19921.46|20040.91|19920.91|9
1633192080000|2021-10-02 16:28:00|20041.54|19921.54|20047.04|19927.04|20047.23|19927.23|20041.54|19921.54|10
1633192090000|2021-10-02 16:28:10|20047.21|19927.21|20050.65|19930.65|20050.65|19930.65|20047.18|19927.18|10
1633192100000|2021-10-02 16:28:20|20051.84|19931.84|20055.04|19935.04|20055.04|19935.04|20051.84|19931.84|10
1633192110000|2021-10-02 16:28:30|20056.67|19936.67|20052.91|19932.91|20056.67|19936.67|20052.91|19932.91|10
1633192120000|2021-10-02 16:28:40|20051.75|19931.75|20053.42|19933.42|20053.42|19933.42|20051.75|19931.75|10
1633192130000|2021-10-02 16:28:50|20053.91|19933.91|20054.33|19934.33|20054.83|19934.83|20053.91|19933.91|7
1633192140000|2021-10-02 16:29:00|20054.55|19934.55|20051.81|19931.81|20054.55|19934.55|20051.81|19931.81|10
1633192150000|2021-10-02 16:29:10|20051.36|19931.36|20048.69|19928.69|20051.36|19931.36|20048.69|19928.69|9
1633167270000|2021-10-02 09:34:30|19716.07|19596.07|19714.22|19594.22|19716.07|19596.07|19713.73|19593.73|10
1633192160000|2021-10-02 16:29:20|20048.48|19928.48|20049.52|19929.52|20049.52|19929.52|20047.5|19927.5|10
1633167280000|2021-10-02 09:34:40|19713.63|19593.63|19711.81|19591.81|19713.63|19593.63|19711.45|19591.45|10
1633192170000|2021-10-02 16:29:30|20049.87|19929.87|20050.17|19930.17|20051.35|19931.35|20049.85|19929.85|10
1633167290000|2021-10-02 09:34:50|19712.13|19592.13|19714.35|19594.35|19714.35|19594.35|19711.95|19591.95|10
1633192180000|2021-10-02 16:29:40|20050.4|19930.4|20050.37|19930.37|20050.4|19930.4|20049.76|19929.76|10
1633192190000|2021-10-02 16:29:50|20050.55|19930.55|20052.47|19932.47|20052.47|19932.47|20050.55|19930.55|10
1633167300000|2021-10-02 09:35:00|19714.41|19594.41|19713.85|19593.85|19714.57|19594.57|19713.27|19593.27|10
1633192200000|2021-10-02 16:30:00|20051.99|19931.99|20054.63|19934.63|20054.63|19934.63|20051.99|19931.99|9
1633167310000|2021-10-02 09:35:10|19714.32|19594.32|19710.28|19590.28|19714.32|19594.32|19710.28|19590.28|10
1633192210000|2021-10-02 16:30:10|20054.36|19934.36|20059.04|19939.04|20059.24|19939.24|20054.36|19934.36|10
1633167320000|2021-10-02 09:35:20|19710.22|19590.22|19707.94|19587.94|19710.22|19590.22|19707.94|19587.94|9
1633192220000|2021-10-02 16:30:20|20059.09|19939.09|20061.82|19941.82|20061.82|19941.82|20058.49|19938.49|10
1633192230000|2021-10-02 16:30:30|20061.9|19941.9|20071.94|19951.94|20071.94|19951.94|20061.74|19941.74|10
1633192240000|2021-10-02 16:30:40|20072.58|19952.58|20095.85|19975.85|20095.85|19975.85|20072.58|19952.58|10
1633192250000|2021-10-02 16:30:50|20096.01|19976.01|20089.31|19969.31|20097.14|19977.14|20088.66|19968.66|10
1633192260000|2021-10-02 16:31:00|20087.21|19967.21|20089.79|19969.79|20089.79|19969.79|20084.84|19964.84|10
1633167330000|2021-10-02 09:35:30|19707.74|19587.74|19706.65|19586.65|19708.88|19588.88|19706.65|19586.65|10
1633192270000|2021-10-02 16:31:10|20088.97|19968.97|20093.78|19973.78|20093.78|19973.78|20088.41|19968.41|10
1633167340000|2021-10-02 09:35:40|19706.85|19586.85|19705.31|19585.31|19706.89|19586.89|19705.07|19585.07|10
1633192280000|2021-10-02 16:31:20|20094.26|19974.26|20100.08|19980.08|20100.08|19980.08|20093.84|19973.84|10
1633192290000|2021-10-02 16:31:30|20101.12|19981.12|20106.38|19986.38|20106.38|19986.38|20101.12|19981.12|10
1633167350000|2021-10-02 09:35:50|19704.88|19584.88|19703.46|19583.46|19704.95|19584.95|19703.46|19583.46|8
1633192300000|2021-10-02 16:31:40|20105.84|19985.84|20108.15|19988.15|20108.15|19988.15|20104.41|19984.41|10
1633192310000|2021-10-02 16:31:50|20110.25|19990.25|20114.93|19994.93|20116.27|19996.27|20110.25|19990.25|10
1633167360000|2021-10-02 09:36:00|19703.58|19583.58|19707.09|19587.09|19707.09|19587.09|19703.58|19583.58|10
1633167370000|2021-10-02 09:36:10|19707.78|19587.78|19709.64|19589.64|19709.66|19589.66|19707.78|19587.78|10
1633192320000|2021-10-02 16:32:00|20115.79|19995.79|20117.15|19997.15|20117.47|19997.47|20115.7|19995.7|10
1633167380000|2021-10-02 09:36:20|19709.8|19589.8|19711.11|19591.11|19711.11|19591.11|19709.53|19589.53|9
1633167390000|2021-10-02 09:36:30|19710.95|19590.95|19710.76|19590.76|19710.95|19590.95|19709.65|19589.65|9
1633192330000|2021-10-02 16:32:10|20116.1|19996.1|20116.76|19996.76|20117.32|19997.32|20115.85|19995.85|10
1633167400000|2021-10-02 09:36:40|19710.44|19590.44|19709.09|19589.09|19710.44|19590.44|19709.09|19589.09|9
1633192340000|2021-10-02 16:32:20|20116.78|19996.78|20119.31|19999.31|20119.64|19999.64|20116.78|19996.78|10
1633167410000|2021-10-02 09:36:50|19709.07|19589.07|19708.42|19588.42|19709.26|19589.26|19708.42|19588.42|9
1633192350000|2021-10-02 16:32:30|20119.77|19999.77|20120.89|20000.89|20122.33|20002.33|20119.72|19999.72|10
1633167420000|2021-10-02 09:37:00|19708.2|19588.2|19706.83|19586.83|19708.2|19588.2|19706.68|19586.68|9
1633192360000|2021-10-02 16:32:40|20121.29|20001.29|20120.97|20000.97|20121.42|20001.42|20120.8|20000.8|9
1633167430000|2021-10-02 09:37:10|19706.96|19586.96|19705.06|19585.06|19706.96|19586.96|19705.06|19585.06|9
1633192370000|2021-10-02 16:32:50|20120.93|20000.93|20120.3|20000.3|20121.57|20001.57|20120.3|20000.3|10
1633167440000|2021-10-02 09:37:20|19704.93|19584.93|19705.14|19585.14|19705.14|19585.14|19704.7|19584.7|9
1633192380000|2021-10-02 16:33:00|20120.93|20000.93|20118.66|19998.66|20122.19|20002.19|20118.66|19998.66|9
1633167450000|2021-10-02 09:37:30|19705.37|19585.37|19706.94|19586.94|19706.94|19586.94|19705.23|19585.23|8
1633192390000|2021-10-02 16:33:10|20119.33|19999.33|20119.41|19999.41|20119.41|19999.41|20116.6|19996.6|10
1633167460000|2021-10-02 09:37:40|19706.79|19586.79|19706.88|19586.88|19706.88|19586.88|19705.46|19585.46|9
1633192400000|2021-10-02 16:33:20|20120.89|20000.89|20124.67|20004.67|20124.67|20004.67|20120.89|20000.89|10
1633167470000|2021-10-02 09:37:50|19706.92|19586.92|19708.61|19588.61|19708.68|19588.68|19706.92|19586.92|10
1633167480000|2021-10-02 09:38:00|19708.85|19588.85|19711.18|19591.18|19711.18|19591.18|19708.85|19588.85|10
1633192410000|2021-10-02 16:33:30|20124.96|20004.96|20124.77|20004.77|20125.81|20005.81|20124.77|20004.77|10
1633192420000|2021-10-02 16:33:40|20124.87|20004.87|20126.4|20006.4|20127.33|20007.33|20124.87|20004.87|10
1633192430000|2021-10-02 16:33:50|20126.96|20006.96|20126.03|20006.03|20126.96|20006.96|20125.84|20005.84|10
1633167490000|2021-10-02 09:38:10|19711.7|19591.7|19715.95|19595.95|19715.95|19595.95|19711.55|19591.55|10
1633192440000|2021-10-02 16:34:00|20125.59|20005.59|20126.8|20006.8|20127.74|20007.74|20125.59|20005.59|10
1633167500000|2021-10-02 09:38:20|19716.61|19596.61|19717.41|19597.41|19717.41|19597.41|19716.28|19596.28|9
1633167510000|2021-10-02 09:38:30|19719.66|19599.66|19718.93|19598.93|19719.66|19599.66|19718.85|19598.85|9
1633192450000|2021-10-02 16:34:10|20127.11|20007.11|20129.01|20009.01|20129.01|20009.01|20127.08|20007.08|10
1633167520000|2021-10-02 09:38:40|19718.71|19598.71|19716.5|19596.5|19718.73|19598.73|19716.5|19596.5|9
1633192460000|2021-10-02 16:34:20|20129.12|20009.12|20141.97|20021.97|20141.97|20021.97|20128.96|20008.96|10
1633167530000|2021-10-02 09:38:50|19716.31|19596.31|19713.81|19593.81|19716.9|19596.9|19713.81|19593.81|10
1633192470000|2021-10-02 16:34:30|20141.09|20021.09|20149.42|20029.42|20149.42|20029.42|20141.09|20021.09|10
1633167540000|2021-10-02 09:39:00|19713.94|19593.94|19712.21|19592.21|19713.94|19593.94|19711.99|19591.99|10
1633192480000|2021-10-02 16:34:40|20149.27|20029.27|20155.48|20035.48|20155.48|20035.48|20149.09|20029.09|10
1633167550000|2021-10-02 09:39:10|19712.64|19592.64|19712.71|19592.71|19713.57|19593.57|19711.95|19591.95|10
1633167560000|2021-10-02 09:39:20|19712.83|19592.83|19716.92|19596.92|19716.92|19596.92|19712.76|19592.76|10
1633192490000|2021-10-02 16:34:50|20154.5|20034.5|20157.35|20037.35|20157.58|20037.58|20154.5|20034.5|10
1633167570000|2021-10-02 09:39:30|19716.65|19596.65|19720.08|19600.08|19720.08|19600.08|19716.65|19596.65|10
1633192500000|2021-10-02 16:35:00|20157.37|20037.37|20152.12|20032.12|20157.37|20037.37|20152.12|20032.12|10
1633167580000|2021-10-02 09:39:40|19719.9|19599.9|19722.74|19602.74|19722.74|19602.74|19719.9|19599.9|9
1633192510000|2021-10-02 16:35:10|20150.95|20030.95|20144.77|20024.77|20150.95|20030.95|20144.77|20024.77|10
1633167590000|2021-10-02 09:39:50|19722.21|19602.21|19721.33|19601.33|19722.21|19602.21|19720.83|19600.83|10
1633192520000|2021-10-02 16:35:20|20144.39|20024.39|20145.81|20025.81|20145.81|20025.81|20142.85|20022.85|9
1633192530000|2021-10-02 16:35:30|20145.36|20025.36|20146.91|20026.91|20147.11|20027.11|20145.04|20025.04|10
1633192540000|2021-10-02 16:35:40|20147.4|20027.4|20152.73|20032.73|20152.73|20032.73|20147.4|20027.4|9
1633192550000|2021-10-02 16:35:50|20152.69|20032.69|20151.77|20031.77|20152.8|20032.8|20151.77|20031.77|10
1633192560000|2021-10-02 16:36:00|20151.93|20031.93|20152.48|20032.48|20152.48|20032.48|20151.9|20031.9|10
1633192570000|2021-10-02 16:36:10|20152.52|20032.52|20152.42|20032.42|20153.45|20033.45|20152.09|20032.09|10
1633167600000|2021-10-02 09:40:00|19722.05|19602.05|19716.11|19596.11|19722.79|19602.79|19716.11|19596.11|10
1633192580000|2021-10-02 16:36:20|20151.55|20031.55|20147.25|20027.25|20151.55|20031.55|20147.25|20027.25|10
1633167610000|2021-10-02 09:40:10|19715.75|19595.75|19715.11|19595.11|19715.75|19595.75|19715.02|19595.02|9
1633192590000|2021-10-02 16:36:30|20147.16|20027.16|20144.12|20024.12|20147.16|20027.16|20144.05|20024.05|10
1633167620000|2021-10-02 09:40:20|19715.05|19595.05|19716.4|19596.4|19716.85|19596.85|19714.91|19594.91|10
1633192600000|2021-10-02 16:36:40|20144.06|20024.06|20145.05|20025.05|20145.42|20025.42|20144.06|20024.06|10
1633192610000|2021-10-02 16:36:50|20144.53|20024.53|20141.21|20021.21|20144.53|20024.53|20141.21|20021.21|10
1633192620000|2021-10-02 16:37:00|20141.1|20021.1|20136.13|20016.13|20141.1|20021.1|20136.13|20016.13|10
1633167630000|2021-10-02 09:40:30|19716.29|19596.29|19718.49|19598.49|19719.29|19599.29|19716.13|19596.13|10
1633192630000|2021-10-02 16:37:10|20136.28|20016.28|20136.82|20016.82|20136.84|20016.84|20135.71|20015.71|10
1633192640000|2021-10-02 16:37:20|20136.8|20016.8|20138.95|20018.95|20139.04|20019.04|20136.8|20016.8|10
1633192650000|2021-10-02 16:37:30|20139.03|20019.03|20139.02|20019.02|20139.33|20019.33|20138.03|20018.03|10
1633167640000|2021-10-02 09:40:40|19717.97|19597.97|19717.88|19597.88|19717.97|19597.97|19717.74|19597.74|9
1633192660000|2021-10-02 16:37:40|20138.16|20018.16|20139.04|20019.04|20139.04|20019.04|20137.09|20017.09|10
1633192670000|2021-10-02 16:37:50|20138.54|20018.54|20137.06|20017.06|20138.54|20018.54|20136.87|20016.87|10
1633167650000|2021-10-02 09:40:50|19718|19598|19718.96|19598.96|19719.02|19599.02|19718|19598|9
1633192680000|2021-10-02 16:38:00|20137.1|20017.1|20137.19|20017.19|20137.83|20017.83|20136.34|20016.34|10
1633167660000|2021-10-02 09:41:00|19719.41|19599.41|19720.87|19600.87|19721.53|19601.53|19719.41|19599.41|9
1633192690000|2021-10-02 16:38:10|20137.25|20017.25|20135.21|20015.21|20137.25|20017.25|20134.54|20014.54|10
1633167670000|2021-10-02 09:41:10|19720.58|19600.58|19721.77|19601.77|19721.77|19601.77|19720.44|19600.44|9
1633192700000|2021-10-02 16:38:20|20134.85|20014.85|20130.57|20010.57|20134.85|20014.85|20130.57|20010.57|10
1633167680000|2021-10-02 09:41:20|19721.61|19601.61|19722.78|19602.78|19722.83|19602.83|19721.46|19601.46|10
1633192710000|2021-10-02 16:38:30|20130.55|20010.55|20130.34|20010.34|20131.18|20011.18|20130.18|20010.18|10
1633167690000|2021-10-02 09:41:30|19721.88|19601.88|19720.81|19600.81|19721.88|19601.88|19720.55|19600.55|9
1633192720000|2021-10-02 16:38:40|20130.14|20010.14|20130.63|20010.63|20131.78|20011.78|20129.82|20009.82|10
1633167700000|2021-10-02 09:41:40|19720.76|19600.76|19719.02|19599.02|19720.76|19600.76|19719.02|19599.02|10
1633192730000|2021-10-02 16:38:50|20130.65|20010.65|20134|20014|20134|20014|20130.65|20010.65|10
1633167710000|2021-10-02 09:41:50|19718.22|19598.22|19716.12|19596.12|19718.24|19598.24|19715.97|19595.97|10
1633192740000|2021-10-02 16:39:00|20135.1|20015.1|20138.95|20018.95|20139.57|20019.57|20135.1|20015.1|10
1633167720000|2021-10-02 09:42:00|19715.96|19595.96|19720.07|19600.07|19720.07|19600.07|19715.64|19595.64|10
1633192750000|2021-10-02 16:39:10|20140.04|20020.04|20141.45|20021.45|20141.45|20021.45|20139.81|20019.81|10
1633167730000|2021-10-02 09:42:10|19721.09|19601.09|19720.53|19600.53|19721.76|19601.76|19718.6|19598.6|10
1633192760000|2021-10-02 16:39:20|20141.28|20021.28|20145.98|20025.98|20145.98|20025.98|20141.28|20021.28|10
1633192770000|2021-10-02 16:39:30|20146.14|20026.14|20149.07|20029.07|20149.07|20029.07|20146.14|20026.14|10
1633167740000|2021-10-02 09:42:20|19720.38|19600.38|19718.13|19598.13|19720.38|19600.38|19718.01|19598.01|8
1633192780000|2021-10-02 16:39:40|20148.63|20028.63|20151.34|20031.34|20152.12|20032.12|20148.63|20028.63|10
1633167750000|2021-10-02 09:42:30|19718.75|19598.75|19717.82|19597.82|19718.75|19598.75|19717.8|19597.8|9
1633192790000|2021-10-02 16:39:50|20151.85|20031.85|20154.88|20034.88|20155.18|20035.18|20151.85|20031.85|10
1633167760000|2021-10-02 09:42:40|19717.6|19597.6|19716.02|19596.02|19717.6|19597.6|19716.02|19596.02|9
1633192800000|2021-10-02 16:40:00|20155.86|20035.86|20157.25|20037.25|20157.36|20037.36|20155.83|20035.83|10
1633167770000|2021-10-02 09:42:50|19715.98|19595.98|19714.67|19594.67|19716.05|19596.05|19714.67|19594.67|9
1633192810000|2021-10-02 16:40:10|20157.16|20037.16|20156.32|20036.32|20157.69|20037.69|20155.55|20035.55|10
1633167780000|2021-10-02 09:43:00|19713.6|19593.6|19710.58|19590.58|19713.6|19593.6|19709.85|19589.85|10
1633192820000|2021-10-02 16:40:20|20155.9|20035.9|20156.11|20036.11|20157.03|20037.03|20155.9|20035.9|7
1633167790000|2021-10-02 09:43:10|19710.7|19590.7|19712.82|19592.82|19712.82|19592.82|19710.47|19590.47|10
1633192830000|2021-10-02 16:40:30|20156.27|20036.27|20154.44|20034.44|20156.27|20036.27|20154.44|20034.44|9
1633167800000|2021-10-02 09:43:20|19712.86|19592.86|19712.5|19592.5|19712.86|19592.86|19712.1|19592.1|9
1633192840000|2021-10-02 16:40:40|20154.58|20034.58|20153.55|20033.55|20155.09|20035.09|20153.39|20033.39|9
1633192850000|2021-10-02 16:40:50|20153.98|20033.98|20155.13|20035.13|20155.13|20035.13|20153.58|20033.58|10
1633167810000|2021-10-02 09:43:30|19712.6|19592.6|19709.29|19589.29|19712.6|19592.6|19709.29|19589.29|10
1633192860000|2021-10-02 16:41:00|20155.37|20035.37|20157.71|20037.71|20158.03|20038.03|20155.24|20035.24|10
1633192870000|2021-10-02 16:41:10|20157.22|20037.22|20155.93|20035.93|20157.22|20037.22|20155.62|20035.62|10
1633167820000|2021-10-02 09:43:40|19708.93|19588.93|19708.87|19588.87|19709.06|19589.06|19708.38|19588.38|9
1633192880000|2021-10-02 16:41:20|20157.29|20037.29|20157.39|20037.39|20157.44|20037.44|20156.24|20036.24|9
1633167830000|2021-10-02 09:43:50|19708.65|19588.65|19708.31|19588.31|19708.66|19588.66|19707.95|19587.95|10
1633192890000|2021-10-02 16:41:30|20157.36|20037.36|20156.96|20036.96|20157.62|20037.62|20156.96|20036.96|10
1633167840000|2021-10-02 09:44:00|19708.61|19588.61|19709.28|19589.28|19709.28|19589.28|19708.32|19588.32|10
1633192900000|2021-10-02 16:41:40|20156.88|20036.88|20154.49|20034.49|20156.88|20036.88|20154.49|20034.49|10
1633192910000|2021-10-02 16:41:50|20154.51|20034.51|20157.03|20037.03|20157.03|20037.03|20154.51|20034.51|10
1633167850000|2021-10-02 09:44:10|19709.68|19589.68|19707.68|19587.68|19709.68|19589.68|19706.13|19586.13|10
1633192920000|2021-10-02 16:42:00|20157.36|20037.36|20159.48|20039.48|20159.62|20039.62|20157.36|20037.36|10
1633167860000|2021-10-02 09:44:20|19707.83|19587.83|19705.98|19585.98|19707.83|19587.83|19705.98|19585.98|10
1633192930000|2021-10-02 16:42:10|20159.35|20039.35|20158.82|20038.82|20159.35|20039.35|20157.97|20037.97|10
1633167870000|2021-10-02 09:44:30|19705.97|19585.97|19707.71|19587.71|19707.77|19587.77|19705.97|19585.97|7
1633192940000|2021-10-02 16:42:20|20158.05|20038.05|20156.61|20036.61|20158.59|20038.59|20156.61|20036.61|9
1633192950000|2021-10-02 16:42:30|20156.71|20036.71|20154.97|20034.97|20156.71|20036.71|20154.4|20034.4|10
1633167880000|2021-10-02 09:44:40|19708.01|19588.01|19707.95|19587.95|19708.1|19588.1|19707.51|19587.51|10
1633192960000|2021-10-02 16:42:40|20154.71|20034.71|20155.7|20035.7|20155.81|20035.81|20154.71|20034.71|10
1633167890000|2021-10-02 09:44:50|19708.09|19588.09|19708.1|19588.1|19708.61|19588.61|19708.09|19588.09|8
1633192970000|2021-10-02 16:42:50|20155.75|20035.75|20156.35|20036.35|20156.35|20036.35|20155|20035|10
1633192980000|2021-10-02 16:43:00|20156.23|20036.23|20159.49|20039.49|20159.49|20039.49|20156.23|20036.23|10
1633167900000|2021-10-02 09:45:00|19708.28|19588.28|19711.91|19591.91|19711.91|19591.91|19708.28|19588.28|10
1633192990000|2021-10-02 16:43:10|20160.12|20040.12|20163.17|20043.17|20163.17|20043.17|20160.12|20040.12|10
1633167910000|2021-10-02 09:45:10|19712.26|19592.26|19711.88|19591.88|19713.43|19593.43|19711.88|19591.88|10
1633193000000|2021-10-02 16:43:20|20163.59|20043.59|20168.86|20048.86|20170.15|20050.15|20163.59|20043.59|10
1633167920000|2021-10-02 09:45:20|19711.78|19591.78|19705.94|19585.94|19711.82|19591.82|19705.9|19585.9|9
1633193010000|2021-10-02 16:43:30|20168.84|20048.84|20174.04|20054.04|20174.18|20054.18|20168.84|20048.84|10
1633167930000|2021-10-02 09:45:30|19705.37|19585.37|19699.75|19579.75|19705.37|19585.37|19699.75|19579.75|10
1633193020000|2021-10-02 16:43:40|20173.36|20053.36|20174.88|20054.88|20175|20055|20173.33|20053.33|9
1633167940000|2021-10-02 09:45:40|19699.76|19579.76|19698.92|19578.92|19699.76|19579.76|19698.92|19578.92|8
1633193030000|2021-10-02 16:43:50|20174.5|20054.5|20170.87|20050.87|20174.5|20054.5|20170.87|20050.87|10
1633167950000|2021-10-02 09:45:50|19698.87|19578.87|19697.19|19577.19|19699.16|19579.16|19697.19|19577.19|8
1633193040000|2021-10-02 16:44:00|20172.39|20052.39|20171.56|20051.56|20173.92|20053.92|20171.56|20051.56|10
1633167960000|2021-10-02 09:46:00|19697.14|19577.14|19696.67|19576.67|19697.14|19577.14|19696.25|19576.25|7
1633167970000|2021-10-02 09:46:10|19696.73|19576.73|19691.76|19571.76|19696.73|19576.73|19691.76|19571.76|10
1633193050000|2021-10-02 16:44:10|20171.47|20051.47|20176.3|20056.3|20176.56|20056.56|20171.47|20051.47|10
1633167980000|2021-10-02 09:46:20|19690.03|19570.03|19687.79|19567.79|19690.09|19570.09|19687.29|19567.29|10
1633193060000|2021-10-02 16:44:20|20176.97|20056.97|20176.62|20056.62|20177.68|20057.68|20175.83|20055.83|10
1633167990000|2021-10-02 09:46:30|19686.89|19566.89|19681.51|19561.51|19686.89|19566.89|19681.51|19561.51|10
1633193070000|2021-10-02 16:44:30|20176.6|20056.6|20175.57|20055.57|20176.6|20056.6|20174.07|20054.07|10
1633168000000|2021-10-02 09:46:40|19680.53|19560.53|19681.15|19561.15|19681.15|19561.15|19678.93|19558.93|10
1633193080000|2021-10-02 16:44:40|20175.83|20055.83|20184.13|20064.13|20184.13|20064.13|20175.83|20055.83|10
1633168010000|2021-10-02 09:46:50|19681.39|19561.39|19680.85|19560.85|19681.83|19561.83|19680.85|19560.85|10
1633193090000|2021-10-02 16:44:50|20184.86|20064.86|20189.22|20069.22|20189.22|20069.22|20184.86|20064.86|10
1633168020000|2021-10-02 09:47:00|19680.53|19560.53|19680.41|19560.41|19681.6|19561.6|19680.41|19560.41|9
1633193100000|2021-10-02 16:45:00|20188.34|20068.34|20188.78|20068.78|20189.9|20069.9|20187.45|20067.45|10
1633168030000|2021-10-02 09:47:10|19680.49|19560.49|19677.35|19557.35|19680.67|19560.67|19677.25|19557.25|9
1633193110000|2021-10-02 16:45:10|20189.84|20069.84|20190.67|20070.67|20190.67|20070.67|20187.75|20067.75|10
1633168040000|2021-10-02 09:47:20|19677.32|19557.32|19676.12|19556.12|19677.32|19557.32|19676.12|19556.12|8
1633193120000|2021-10-02 16:45:20|20190.72|20070.72|20187.25|20067.25|20190.72|20070.72|20187.25|20067.25|10
1633168050000|2021-10-02 09:47:30|19675.55|19555.55|19674|19554|19675.58|19555.58|19674|19554|9
1633193130000|2021-10-02 16:45:30|20186.22|20066.22|20181.13|20061.13|20186.22|20066.22|20181.13|20061.13|10
1633168060000|2021-10-02 09:47:40|19673.72|19553.72|19670.02|19550.02|19673.72|19553.72|19670.02|19550.02|9
1633193140000|2021-10-02 16:45:40|20180.96|20060.96|20176.72|20056.72|20180.96|20060.96|20176.72|20056.72|10
1633168070000|2021-10-02 09:47:50|19669.8|19549.8|19666.93|19546.93|19669.8|19549.8|19666.93|19546.93|10
1633193150000|2021-10-02 16:45:50|20176.18|20056.18|20174.63|20054.63|20176.18|20056.18|20173.4|20053.4|10
1633168080000|2021-10-02 09:48:00|19666.18|19546.18|19665.02|19545.02|19666.37|19546.37|19665.02|19545.02|10
1633193160000|2021-10-02 16:46:00|20174.59|20054.59|20175.64|20055.64|20175.64|20055.64|20173.59|20053.59|10
1633168090000|2021-10-02 09:48:10|19665.57|19545.57|19667.32|19547.32|19667.32|19547.32|19665.48|19545.48|10
1633193170000|2021-10-02 16:46:10|20175.8|20055.8|20173.54|20053.54|20175.8|20055.8|20173.54|20053.54|10
1633193180000|2021-10-02 16:46:20|20173.47|20053.47|20171.57|20051.57|20173.47|20053.47|20171.52|20051.52|10
1633193190000|2021-10-02 16:46:30|20171.34|20051.34|20170.39|20050.39|20172.52|20052.52|20170.39|20050.39|9
1633168100000|2021-10-02 09:48:20|19668.14|19548.14|19669.81|19549.81|19669.81|19549.81|19668.14|19548.14|10
1633193200000|2021-10-02 16:46:40|20170.25|20050.25|20169.31|20049.31|20170.33|20050.33|20169.31|20049.31|9
1633168110000|2021-10-02 09:48:30|19670.5|19550.5|19673.27|19553.27|19673.53|19553.53|19670.5|19550.5|10
1633193210000|2021-10-02 16:46:50|20168.81|20048.81|20168.8|20048.8|20169.22|20049.22|20168.27|20048.27|9
1633168120000|2021-10-02 09:48:40|19673.32|19553.32|19671.85|19551.85|19673.32|19553.32|19671.82|19551.82|10
1633193220000|2021-10-02 16:47:00|20169.55|20049.55|20168.53|20048.53|20170|20050|20168.16|20048.16|10
1633168130000|2021-10-02 09:48:50|19671.52|19551.52|19670.31|19550.31|19672.1|19552.1|19669.99|19549.99|9
1633193230000|2021-10-02 16:47:10|20168.58|20048.58|20170.33|20050.33|20170.33|20050.33|20168.58|20048.58|9
1633168140000|2021-10-02 09:49:00|19669.72|19549.72|19671.08|19551.08|19671.62|19551.62|19669.69|19549.69|10
1633193240000|2021-10-02 16:47:20|20170.57|20050.57|20173.07|20053.07|20173.68|20053.68|20170.57|20050.57|10
1633193250000|2021-10-02 16:47:30|20173.73|20053.73|20176.09|20056.09|20176.29|20056.29|20173.73|20053.73|8
1633168150000|2021-10-02 09:49:10|19671.18|19551.18|19673.34|19553.34|19674.07|19554.07|19671.18|19551.18|10
1633193260000|2021-10-02 16:47:40|20177.07|20057.07|20181.96|20061.96|20181.96|20061.96|20177.07|20057.07|10
1633193270000|2021-10-02 16:47:50|20181.02|20061.02|20181.29|20061.29|20181.73|20061.73|20180.87|20060.87|10
1633168160000|2021-10-02 09:49:20|19672.53|19552.53|19672.07|19552.07|19672.55|19552.55|19671.74|19551.74|8
1633193280000|2021-10-02 16:48:00|20181.18|20061.18|20178.63|20058.63|20181.18|20061.18|20178.55|20058.55|10
1633168170000|2021-10-02 09:49:30|19672.32|19552.32|19670.34|19550.34|19672.32|19552.32|19670.34|19550.34|10
1633193290000|2021-10-02 16:48:10|20179.34|20059.34|20177.85|20057.85|20179.34|20059.34|20177.68|20057.68|10
1633168180000|2021-10-02 09:49:40|19670.29|19550.29|19670.9|19550.9|19670.92|19550.92|19670.01|19550.01|8
1633193300000|2021-10-02 16:48:20|20178.08|20058.08|20179.26|20059.26|20179.26|20059.26|20177.66|20057.66|10
1633168190000|2021-10-02 09:49:50|19671.13|19551.13|19671.73|19551.73|19671.73|19551.73|19671.13|19551.13|9
1633193310000|2021-10-02 16:48:30|20179.59|20059.59|20180.57|20060.57|20180.57|20060.57|20179.31|20059.31|10
1633168200000|2021-10-02 09:50:00|19671.7|19551.7|19669.46|19549.46|19671.73|19551.73|19669.46|19549.46|9
1633193320000|2021-10-02 16:48:40|20180.23|20060.23|20182.23|20062.23|20182.51|20062.51|20180|20060|10
1633168210000|2021-10-02 09:50:10|19669.3|19549.3|19666.23|19546.23|19669.3|19549.3|19666.23|19546.23|10
1633193330000|2021-10-02 16:48:50|20182.24|20062.24|20187.92|20067.92|20187.92|20067.92|20182.24|20062.24|10
1633193340000|2021-10-02 16:49:00|20187.96|20067.96|20188.78|20068.78|20188.78|20068.78|20185.77|20065.77|10
1633193350000|2021-10-02 16:49:10|20188.8|20068.8|20190.66|20070.66|20190.66|20070.66|20188.8|20068.8|10
1633193360000|2021-10-02 16:49:20|20190.91|20070.91|20194.47|20074.47|20194.47|20074.47|20190.91|20070.91|10
1633193370000|2021-10-02 16:49:30|20194.18|20074.18|20198.31|20078.31|20198.31|20078.31|20194.18|20074.18|10
1633193380000|2021-10-02 16:49:40|20198.71|20078.71|20200.41|20080.41|20200.41|20080.41|20198.71|20078.71|10
1633193390000|2021-10-02 16:49:50|20199.64|20079.64|20199.91|20079.91|20200.66|20080.66|20199.49|20079.49|10
1633193400000|2021-10-02 16:50:00|20200.19|20080.19|20198.66|20078.66|20200.19|20080.19|20198.03|20078.03|10
1633193410000|2021-10-02 16:50:10|20198.4|20078.4|20199.52|20079.52|20199.78|20079.78|20198.39|20078.39|10
1633193420000|2021-10-02 16:50:20|20199.34|20079.34|20201.81|20081.81|20201.87|20081.87|20199.34|20079.34|9
1633193430000|2021-10-02 16:50:30|20201.41|20081.41|20202.95|20082.95|20203.32|20083.32|20201.41|20081.41|10
1633193440000|2021-10-02 16:50:40|20203.56|20083.56|20204.65|20084.65|20204.65|20084.65|20203.3|20083.3|10
1633193450000|2021-10-02 16:50:50|20204.4|20084.4|20202.96|20082.96|20204.4|20084.4|20202.96|20082.96|7
1633193460000|2021-10-02 16:51:00|20202.7|20082.7|20198.16|20078.16|20202.7|20082.7|20198.16|20078.16|9
1633193470000|2021-10-02 16:51:10|20198.05|20078.05|20199.3|20079.3|20199.3|20079.3|20197.89|20077.89|9
1633193480000|2021-10-02 16:51:20|20199.56|20079.56|20202.44|20082.44|20202.57|20082.57|20199.56|20079.56|10
1633168220000|2021-10-02 09:50:20|19665.73|19545.73|19667.25|19547.25|19667.88|19547.88|19665.73|19545.73|10
1633193490000|2021-10-02 16:51:30|20203.13|20083.13|20210.17|20090.17|20210.17|20090.17|20203.13|20083.13|10
1633168230000|2021-10-02 09:50:30|19667.22|19547.22|19666.79|19546.79|19667.22|19547.22|19666.5|19546.5|9
1633193500000|2021-10-02 16:51:40|20212.25|20092.25|20214.72|20094.72|20215.01|20095.01|20212.25|20092.25|10
1633193510000|2021-10-02 16:51:50|20214.85|20094.85|20218.21|20098.21|20218.21|20098.21|20214.85|20094.85|10
1633168240000|2021-10-02 09:50:40|19667.6|19547.6|19667.5|19547.5|19667.62|19547.62|19667.42|19547.42|8
1633193520000|2021-10-02 16:52:00|20218.07|20098.07|20217.8|20097.8|20218.45|20098.45|20217.39|20097.39|10
1633168250000|2021-10-02 09:50:50|19667.49|19547.49|19667.33|19547.33|19667.67|19547.67|19667.16|19547.16|8
1633193530000|2021-10-02 16:52:10|20217.92|20097.92|20218.26|20098.26|20218.26|20098.26|20216.89|20096.89|9
1633168260000|2021-10-02 09:51:00|19669.29|19549.29|19669.39|19549.39|19669.45|19549.45|19669.26|19549.26|6
1633193540000|2021-10-02 16:52:20|20218.16|20098.16|20218.79|20098.79|20219|20099|20218.16|20098.16|10
1633168270000|2021-10-02 09:51:10|19669.47|19549.47|19667.86|19547.86|19669.59|19549.59|19667.86|19547.86|8
1633193550000|2021-10-02 16:52:30|20218.6|20098.6|20218.01|20098.01|20218.86|20098.86|20217.94|20097.94|10
1633168280000|2021-10-02 09:51:20|19667.74|19547.74|19664.96|19544.96|19667.74|19547.74|19664.54|19544.54|10
1633193560000|2021-10-02 16:52:40|20217.67|20097.67|20214.48|20094.48|20217.67|20097.67|20214.32|20094.32|10
1633193570000|2021-10-02 16:52:50|20214.67|20094.67|20212.15|20092.15|20214.94|20094.94|20212.15|20092.15|10
1633168290000|2021-10-02 09:51:30|19665.4|19545.4|19663.43|19543.43|19665.4|19545.4|19663.42|19543.42|9
1633193580000|2021-10-02 16:53:00|20211.97|20091.97|20211.65|20091.65|20212.33|20092.33|20210.92|20090.92|10
1633168300000|2021-10-02 09:51:40|19663.44|19543.44|19662.99|19542.99|19663.72|19543.72|19662.99|19542.99|5
1633193590000|2021-10-02 16:53:10|20211.37|20091.37|20212.17|20092.17|20212.17|20092.17|20211.05|20091.05|10
1633168310000|2021-10-02 09:51:50|19663.03|19543.03|19663.35|19543.35|19663.35|19543.35|19663.03|19543.03|7
1633193600000|2021-10-02 16:53:20|20212.46|20092.46|20216.65|20096.65|20217|20097|20212.46|20092.46|10
1633193610000|2021-10-02 16:53:30|20216.31|20096.31|20219.11|20099.11|20219.11|20099.11|20216.2|20096.2|10
1633193620000|2021-10-02 16:53:40|20219.53|20099.53|20222.84|20102.84|20222.84|20102.84|20219.53|20099.53|10
1633193630000|2021-10-02 16:53:50|20223.02|20103.02|20225.2|20105.2|20225.2|20105.2|20223.02|20103.02|9
1633168320000|2021-10-02 09:52:00|19662.97|19542.97|19666.3|19546.3|19666.3|19546.3|19662.97|19542.97|10
1633193640000|2021-10-02 16:54:00|20225.21|20105.21|20226.15|20106.15|20226.15|20106.15|20225.09|20105.09|10
1633193650000|2021-10-02 16:54:10|20226.05|20106.05|20225.84|20105.84|20226.26|20106.26|20225.53|20105.53|10
1633168330000|2021-10-02 09:52:10|19666.38|19546.38|19665.27|19545.27|19666.61|19546.61|19665.27|19545.27|8
1633193660000|2021-10-02 16:54:20|20225.86|20105.86|20225.46|20105.46|20226.44|20106.44|20225.46|20105.46|10
1633168340000|2021-10-02 09:52:20|19665.13|19545.13|19664.91|19544.91|19665.37|19545.37|19664.88|19544.88|9
1633193670000|2021-10-02 16:54:30|20224.67|20104.67|20222.27|20102.27|20224.67|20104.67|20222.27|20102.27|10
1633168350000|2021-10-02 09:52:30|19664.96|19544.96|19665.39|19545.39|19665.39|19545.39|19664.89|19544.89|8
1633193680000|2021-10-02 16:54:40|20221.15|20101.15|20222.13|20102.13|20222.13|20102.13|20220.62|20100.62|10
1633193690000|2021-10-02 16:54:50|20221.85|20101.85|20221.48|20101.48|20222.31|20102.31|20221.05|20101.05|10
1633193700000|2021-10-02 16:55:00|20221.4|20101.4|20222.16|20102.16|20222.34|20102.34|20221.28|20101.28|9
1633168360000|2021-10-02 09:52:40|19665.56|19545.56|19665.09|19545.09|19665.59|19545.59|19665.09|19545.09|10
1633193710000|2021-10-02 16:55:10|20223.39|20103.39|20225.88|20105.88|20225.88|20105.88|20223.09|20103.09|10
1633168370000|2021-10-02 09:52:50|19665.31|19545.31|19663|19543|19665.54|19545.54|19663|19543|10
1633193720000|2021-10-02 16:55:20|20225.91|20105.91|20226.32|20106.32|20226.33|20106.33|20225.7|20105.7|9
1633168380000|2021-10-02 09:53:00|19662.86|19542.86|19660.4|19540.4|19662.86|19542.86|19660.36|19540.36|10
1633193730000|2021-10-02 16:55:30|20228.8|20108.8|20230.06|20110.06|20230.37|20110.37|20228.77|20108.77|9
1633168390000|2021-10-02 09:53:10|19660.98|19540.98|19661.36|19541.36|19661.36|19541.36|19659.69|19539.69|10
1633193740000|2021-10-02 16:55:40|20229.77|20109.77|20231.68|20111.68|20231.72|20111.72|20229.77|20109.77|10
1633168400000|2021-10-02 09:53:20|19661.52|19541.52|19661.14|19541.14|19661.77|19541.77|19661.14|19541.14|7
1633193750000|2021-10-02 16:55:50|20232.17|20112.17|20233.82|20113.82|20234.9|20114.9|20232.07|20112.07|10
1633168410000|2021-10-02 09:53:30|19661.53|19541.53|19661.78|19541.78|19662.51|19542.51|19661.53|19541.53|10
1633193760000|2021-10-02 16:56:00|20233.84|20113.84|20230.74|20110.74|20234.06|20114.06|20230.67|20110.67|10
1633168420000|2021-10-02 09:53:40|19661.47|19541.47|19662.37|19542.37|19662.48|19542.48|19661.4|19541.4|9
1633193770000|2021-10-02 16:56:10|20232.14|20112.14|20229.03|20109.03|20232.14|20112.14|20229.03|20109.03|10
1633168430000|2021-10-02 09:53:50|19662.49|19542.49|19661.56|19541.56|19662.54|19542.54|19661.56|19541.56|9
1633193780000|2021-10-02 16:56:20|20229.05|20109.05|20223.45|20103.45|20229.05|20109.05|20223.45|20103.45|10
1633168440000|2021-10-02 09:54:00|19661.46|19541.46|19662.13|19542.13|19662.51|19542.51|19661.17|19541.17|10
1633193790000|2021-10-02 16:56:30|20221.75|20101.75|20214.02|20094.02|20221.75|20101.75|20213.63|20093.63|10
1633168450000|2021-10-02 09:54:10|19662.12|19542.12|19662.42|19542.42|19662.42|19542.42|19661.8|19541.8|10
1633193800000|2021-10-02 16:56:40|20213.97|20093.97|20217.69|20097.69|20217.94|20097.94|20213.97|20093.97|10
1633168460000|2021-10-02 09:54:20|19661.97|19541.97|19661.18|19541.18|19662.41|19542.41|19660.95|19540.95|10
1633193810000|2021-10-02 16:56:50|20218.7|20098.7|20219.32|20099.32|20219.67|20099.67|20217.4|20097.4|10
1633168470000|2021-10-02 09:54:30|19661.8|19541.8|19661.43|19541.43|19661.8|19541.8|19661.2|19541.2|5
1633193820000|2021-10-02 16:57:00|20219.49|20099.49|20217.34|20097.34|20219.49|20099.49|20216.84|20096.84|10
1633168480000|2021-10-02 09:54:40|19661.37|19541.37|19661.81|19541.81|19661.92|19541.92|19661.37|19541.37|10
1633193830000|2021-10-02 16:57:10|20217.41|20097.41|20216.38|20096.38|20217.69|20097.69|20216.38|20096.38|10
1633168490000|2021-10-02 09:54:50|19661.95|19541.95|19661.56|19541.56|19662.57|19542.57|19661.53|19541.53|10
1633193840000|2021-10-02 16:57:20|20214.77|20094.77|20210.7|20090.7|20214.77|20094.77|20210.7|20090.7|10
1633193850000|2021-10-02 16:57:30|20211.06|20091.06|20208.13|20088.13|20211.06|20091.06|20208.13|20088.13|10
1633168500000|2021-10-02 09:55:00|19661.54|19541.54|19660.47|19540.47|19661.54|19541.54|19660.26|19540.26|10
1633193860000|2021-10-02 16:57:40|20205.04|20085.04|20202.61|20082.61|20205.04|20085.04|20202.47|20082.47|10
1633168510000|2021-10-02 09:55:10|19661.23|19541.23|19658.99|19538.99|19661.25|19541.25|19658.93|19538.93|9
1633193870000|2021-10-02 16:57:50|20202.59|20082.59|20201.9|20081.9|20202.59|20082.59|20201.17|20081.17|9
1633168520000|2021-10-02 09:55:20|19658.55|19538.55|19658.4|19538.4|19658.94|19538.94|19658.27|19538.27|7
1633193880000|2021-10-02 16:58:00|20202.01|20082.01|20202.93|20082.93|20203.67|20083.67|20201.54|20081.54|10
1633168530000|2021-10-02 09:55:30|19658.2|19538.2|19657.51|19537.51|19658.2|19538.2|19657.51|19537.51|10
1633193890000|2021-10-02 16:58:10|20202.94|20082.94|20205|20085|20205.55|20085.55|20202.94|20082.94|10
1633168540000|2021-10-02 09:55:40|19656.17|19536.17|19656.38|19536.38|19656.38|19536.38|19655.86|19535.86|8
1633193900000|2021-10-02 16:58:20|20204.7|20084.7|20204.9|20084.9|20205.73|20085.73|20204.7|20084.7|10
1633168550000|2021-10-02 09:55:50|19656.25|19536.25|19656.68|19536.68|19656.77|19536.77|19655.62|19535.62|10
1633193910000|2021-10-02 16:58:30|20204.53|20084.53|20203.83|20083.83|20204.53|20084.53|20202.93|20082.93|10
1633168560000|2021-10-02 09:56:00|19657.16|19537.16|19657.95|19537.95|19658.93|19538.93|19657.09|19537.09|10
1633193920000|2021-10-02 16:58:40|20203.6|20083.6|20206.29|20086.29|20206.29|20086.29|20203.6|20083.6|10
1633168570000|2021-10-02 09:56:10|19658.09|19538.09|19659.78|19539.78|19660.38|19540.38|19657.91|19537.91|10
1633193930000|2021-10-02 16:58:50|20206.8|20086.8|20206.82|20086.82|20207.25|20087.25|20206.66|20086.66|10
1633193940000|2021-10-02 16:59:00|20206.97|20086.97|20212.23|20092.23|20212.37|20092.37|20206.97|20086.97|10
1633193950000|2021-10-02 16:59:10|20212.89|20092.89|20217.2|20097.2|20217.2|20097.2|20212.89|20092.89|10
1633193960000|2021-10-02 16:59:20|20217.65|20097.65|20221.31|20101.31|20221.31|20101.31|20217.65|20097.65|10
1633168580000|2021-10-02 09:56:20|19659.94|19539.94|19660.57|19540.57|19660.57|19540.57|19659.94|19539.94|8
1633193970000|2021-10-02 16:59:30|20222.64|20102.64|20222.88|20102.88|20222.95|20102.95|20222.44|20102.44|8
1633193980000|2021-10-02 16:59:40|20222.91|20102.91|20222.66|20102.66|20223.21|20103.21|20222.53|20102.53|8
1633168590000|2021-10-02 09:56:30|19660.66|19540.66|19658.49|19538.49|19660.73|19540.73|19658.49|19538.49|9
1633193990000|2021-10-02 16:59:50|20222.99|20102.99|20226.57|20106.57|20226.57|20106.57|20222.99|20102.99|10
1633194000000|2021-10-02 17:00:00|20226.7|20106.7|20229.55|20109.55|20229.55|20109.55|20226.42|20106.42|9
1633194010000|2021-10-02 17:00:10|20229.01|20109.01|20226.77|20106.77|20229.01|20109.01|20226.77|20106.77|10
1633168600000|2021-10-02 09:56:40|19657.7|19537.7|19657.47|19537.47|19657.7|19537.7|19657.27|19537.27|10
1633194020000|2021-10-02 17:00:20|20226.82|20106.82|20224.16|20104.16|20226.82|20106.82|20223.64|20103.64|10
1633168610000|2021-10-02 09:56:50|19658.57|19538.57|19657.9|19537.9|19658.81|19538.81|19657.51|19537.51|9
1633194030000|2021-10-02 17:00:30|20224.34|20104.34|20224.62|20104.62|20224.66|20104.66|20223.8|20103.8|10
1633168620000|2021-10-02 09:57:00|19657.66|19537.66|19658.83|19538.83|19658.84|19538.84|19657.66|19537.66|9
1633194040000|2021-10-02 17:00:40|20224.83|20104.83|20222.06|20102.06|20224.85|20104.85|20222.06|20102.06|10
1633194050000|2021-10-02 17:00:50|20222.13|20102.13|20223.47|20103.47|20223.93|20103.93|20222.12|20102.12|10
1633168630000|2021-10-02 09:57:10|19658.99|19538.99|19659.49|19539.49|19659.74|19539.74|19658.49|19538.49|10
1633194060000|2021-10-02 17:01:00|20222.95|20102.95|20222.56|20102.56|20222.95|20102.95|20221.63|20101.63|10
1633168640000|2021-10-02 09:57:20|19659.46|19539.46|19660.85|19540.85|19660.85|19540.85|19659.42|19539.42|10
1633194070000|2021-10-02 17:01:10|20223.46|20103.46|20224.67|20104.67|20224.75|20104.75|20222.9|20102.9|10
1633168650000|2021-10-02 09:57:30|19660.87|19540.87|19660.4|19540.4|19660.95|19540.95|19660.4|19540.4|6
1633194080000|2021-10-02 17:01:20|20225.53|20105.53|20228.26|20108.26|20228.26|20108.26|20225.53|20105.53|10
1633194090000|2021-10-02 17:01:30|20228.36|20108.36|20229.93|20109.93|20230.42|20110.42|20228.36|20108.36|10
1633194100000|2021-10-02 17:01:40|20230.12|20110.12|20230.73|20110.73|20231.52|20111.52|20230.12|20110.12|10
1633194110000|2021-10-02 17:01:50|20230.61|20110.61|20229.28|20109.28|20231.17|20111.17|20229.28|20109.28|10
1633168660000|2021-10-02 09:57:40|19660.32|19540.32|19658.87|19538.87|19660.44|19540.44|19658.7|19538.7|10
1633194120000|2021-10-02 17:02:00|20229.99|20109.99|20228.27|20108.27|20229.99|20109.99|20228.27|20108.27|10
1633168670000|2021-10-02 09:57:50|19659.11|19539.11|19659.81|19539.81|19659.81|19539.81|19659.11|19539.11|9
1633168680000|2021-10-02 09:58:00|19659.96|19539.96|19660.92|19540.92|19660.92|19540.92|19659.81|19539.81|9
1633194130000|2021-10-02 17:02:10|20228.55|20108.55|20224.67|20104.67|20229.11|20109.11|20224.67|20104.67|10
1633168690000|2021-10-02 09:58:10|19660.12|19540.12|19661.06|19541.06|19661.06|19541.06|19660.05|19540.05|9
1633194140000|2021-10-02 17:02:20|20224.78|20104.78|20221.38|20101.38|20225.36|20105.36|20221.38|20101.38|10
1633194150000|2021-10-02 17:02:30|20221.33|20101.33|20219.54|20099.54|20221.33|20101.33|20219.37|20099.37|10
1633168700000|2021-10-02 09:58:20|19662.8|19542.8|19667.31|19547.31|19667.31|19547.31|19662.8|19542.8|8
1633194160000|2021-10-02 17:02:40|20218.93|20098.93|20218.74|20098.74|20219.27|20099.27|20218.74|20098.74|10
1633168710000|2021-10-02 09:58:30|19668.6|19548.6|19669.29|19549.29|19669.38|19549.38|19668.6|19548.6|10
1633168720000|2021-10-02 09:58:40|19669.45|19549.45|19671.21|19551.21|19671.28|19551.28|19668.82|19548.82|9
1633194170000|2021-10-02 17:02:50|20218.83|20098.83|20219.04|20099.04|20219.04|20099.04|20215.99|20095.99|10
1633168730000|2021-10-02 09:58:50|19671.37|19551.37|19672.03|19552.03|19672.1|19552.1|19671.32|19551.32|10
1633168740000|2021-10-02 09:59:00|19672.08|19552.08|19674.18|19554.18|19674.33|19554.33|19672.05|19552.05|9
1633194180000|2021-10-02 17:03:00|20218.96|20098.96|20218.66|20098.66|20219.33|20099.33|20217.82|20097.82|9
1633168750000|2021-10-02 09:59:10|19674.83|19554.83|19678.21|19558.21|19678.21|19558.21|19674.83|19554.83|10
1633194190000|2021-10-02 17:03:10|20218.44|20098.44|20222.32|20102.32|20222.32|20102.32|20218.44|20098.44|10
1633194200000|2021-10-02 17:03:20|20222.1|20102.1|20231.25|20111.25|20231.25|20111.25|20222.1|20102.1|10
1633194210000|2021-10-02 17:03:30|20232.32|20112.32|20235.95|20115.95|20236.41|20116.41|20231.97|20111.97|10
1633194220000|2021-10-02 17:03:40|20236.42|20116.42|20241.12|20121.12|20241.12|20121.12|20236.42|20116.42|10
1633194230000|2021-10-02 17:03:50|20241.54|20121.54|20241.54|20121.54|20242.12|20122.12|20240.73|20120.73|10
1633194240000|2021-10-02 17:04:00|20241.59|20121.59|20246.84|20126.84|20247.54|20127.54|20241.27|20121.27|10
1633194250000|2021-10-02 17:04:10|20246.26|20126.26|20240.4|20120.4|20246.65|20126.65|20240.4|20120.4|10
1633194260000|2021-10-02 17:04:20|20238.7|20118.7|20238.42|20118.42|20238.7|20118.7|20236.03|20116.03|10
1633194270000|2021-10-02 17:04:30|20239.47|20119.47|20241.29|20121.29|20242.7|20122.7|20239.47|20119.47|10
1633194280000|2021-10-02 17:04:40|20241.56|20121.56|20234.81|20114.81|20241.56|20121.56|20234.81|20114.81|10
1633194290000|2021-10-02 17:04:50|20234.01|20114.01|20230.55|20110.55|20234.05|20114.05|20230.55|20110.55|10
1633194300000|2021-10-02 17:05:00|20229.7|20109.7|20229.07|20109.07|20229.7|20109.7|20228.41|20108.41|10
1633168760000|2021-10-02 09:59:20|19679.24|19559.24|19677.85|19557.85|19679.31|19559.31|19677.68|19557.68|10
1633194310000|2021-10-02 17:05:10|20228.78|20108.78|20226.54|20106.54|20228.78|20108.78|20226.54|20106.54|10
1633194320000|2021-10-02 17:05:20|20226.22|20106.22|20229.46|20109.46|20229.46|20109.46|20226.22|20106.22|10
1633168770000|2021-10-02 09:59:30|19677.61|19557.61|19679.15|19559.15|19679.15|19559.15|19677.61|19557.61|10
1633194330000|2021-10-02 17:05:30|20229.49|20109.49|20232.02|20112.02|20232.2|20112.2|20229.49|20109.49|10
1633168780000|2021-10-02 09:59:40|19678.65|19558.65|19681.53|19561.53|19681.53|19561.53|19678.65|19558.65|10
1633194340000|2021-10-02 17:05:40|20232.55|20112.55|20237.44|20117.44|20237.58|20117.58|20232.55|20112.55|10
1633168790000|2021-10-02 09:59:50|19681.99|19561.99|19679.55|19559.55|19681.99|19561.99|19679.03|19559.03|10
1633194350000|2021-10-02 17:05:50|20237.89|20117.89|20242.65|20122.65|20242.65|20122.65|20237.89|20117.89|10
1633194360000|2021-10-02 17:06:00|20243.73|20123.73|20243.52|20123.52|20244.22|20124.22|20242.55|20122.55|9
1633168800000|2021-10-02 10:00:00|19679.49|19559.49|19677.3|19557.3|19679.49|19559.49|19676.74|19556.74|10
1633194370000|2021-10-02 17:06:10|20242.72|20122.72|20244.96|20124.96|20245.01|20125.01|20242.43|20122.43|10
1633168810000|2021-10-02 10:00:10|19677.77|19557.77|19676.26|19556.26|19678.93|19558.93|19676.26|19556.26|10
1633194380000|2021-10-02 17:06:20|20244.37|20124.37|20242.42|20122.42|20244.71|20124.71|20242.42|20122.42|10
1633168820000|2021-10-02 10:00:20|19676.35|19556.35|19673.19|19553.19|19676.35|19556.35|19673.03|19553.03|10
1633194390000|2021-10-02 17:06:30|20242.26|20122.26|20237.03|20117.03|20242.26|20122.26|20237.03|20117.03|10
1633168830000|2021-10-02 10:00:30|19672.94|19552.94|19671.2|19551.2|19672.94|19552.94|19671.2|19551.2|10
1633194400000|2021-10-02 17:06:40|20236.27|20116.27|20233.92|20113.92|20237.14|20117.14|20233.92|20113.92|10
1633168840000|2021-10-02 10:00:40|19671.15|19551.15|19670.51|19550.51|19671.41|19551.41|19670.51|19550.51|9
1633194410000|2021-10-02 17:06:50|20233.66|20113.66|20226.95|20106.95|20233.66|20113.66|20226.11|20106.11|10
1633194420000|2021-10-02 17:07:00|20226.63|20106.63|20222.22|20102.22|20226.63|20106.63|20222.22|20102.22|10
1633168850000|2021-10-02 10:00:50|19670.46|19550.46|19668.94|19548.94|19670.46|19550.46|19668.94|19548.94|9
1633194430000|2021-10-02 17:07:10|20222.75|20102.75|20221.8|20101.8|20223.2|20103.2|20221.41|20101.41|10
1633168860000|2021-10-02 10:01:00|19668.84|19548.84|19670.34|19550.34|19670.34|19550.34|19668.84|19548.84|10
1633194440000|2021-10-02 17:07:20|20221.75|20101.75|20221.05|20101.05|20221.79|20101.79|20221.03|20101.03|9
1633168870000|2021-10-02 10:01:10|19670.31|19550.31|19670.58|19550.58|19671.01|19551.01|19670.29|19550.29|10
1633194450000|2021-10-02 17:07:30|20221.11|20101.11|20219.22|20099.22|20221.39|20101.39|20219.22|20099.22|10
1633168880000|2021-10-02 10:01:20|19671.12|19551.12|19667.01|19547.01|19671.27|19551.27|19667.01|19547.01|10
1633194460000|2021-10-02 17:07:40|20218.42|20098.42|20214.39|20094.39|20218.92|20098.92|20214.39|20094.39|10
1633168890000|2021-10-02 10:01:30|19666.57|19546.57|19664.89|19544.89|19666.81|19546.81|19664.89|19544.89|9
1633194470000|2021-10-02 17:07:50|20212.89|20092.89|20207.74|20087.74|20212.89|20092.89|20207.74|20087.74|10
1633194480000|2021-10-02 17:08:00|20208.06|20088.06|20207.09|20087.09|20208.06|20088.06|20207.04|20087.04|10
1633168900000|2021-10-02 10:01:40|19664.63|19544.63|19661.91|19541.91|19664.63|19544.63|19661.91|19541.91|8
1633194490000|2021-10-02 17:08:10|20207.9|20087.9|20208.59|20088.59|20209.49|20089.49|20207.29|20087.29|10
1633168910000|2021-10-02 10:01:50|19661.99|19541.99|19661.84|19541.84|19662.03|19542.03|19661.7|19541.7|9
1633194500000|2021-10-02 17:08:20|20209.03|20089.03|20209.82|20089.82|20209.82|20089.82|20208.63|20088.63|9
1633168920000|2021-10-02 10:02:00|19661.2|19541.2|19660.49|19540.49|19661.2|19541.2|19659.92|19539.92|9
1633194510000|2021-10-02 17:08:30|20210.59|20090.59|20211.92|20091.92|20211.92|20091.92|20210.59|20090.59|8
1633168930000|2021-10-02 10:02:10|19660.16|19540.16|19659.77|19539.77|19660.16|19540.16|19659.31|19539.31|8
1633194520000|2021-10-02 17:08:40|20211.87|20091.87|20211.68|20091.68|20212.2|20092.2|20211.28|20091.28|10
1633168940000|2021-10-02 10:02:20|19659.7|19539.7|19654.96|19534.96|19659.87|19539.87|19654.96|19534.96|10
1633194530000|2021-10-02 17:08:50|20212.22|20092.22|20213.38|20093.38|20213.38|20093.38|20212.16|20092.16|10
1633194540000|2021-10-02 17:09:00|20213.73|20093.73|20212.08|20092.08|20213.73|20093.73|20211.61|20091.61|10
1633168950000|2021-10-02 10:02:30|19654.11|19534.11|19650.4|19530.4|19654.15|19534.15|19650.4|19530.4|10
1633194550000|2021-10-02 17:09:10|20211.99|20091.99|20215.42|20095.42|20215.42|20095.42|20211.99|20091.99|10
1633168960000|2021-10-02 10:02:40|19649.74|19529.74|19647.27|19527.27|19649.74|19529.74|19647.27|19527.27|10
1633194560000|2021-10-02 17:09:20|20215.61|20095.61|20220.47|20100.47|20220.47|20100.47|20215.61|20095.61|10
1633168970000|2021-10-02 10:02:50|19647.13|19527.13|19646.15|19526.15|19647.57|19527.57|19646.15|19526.15|9
1633194570000|2021-10-02 17:09:30|20220.53|20100.53|20221.43|20101.43|20221.45|20101.45|20220.53|20100.53|9
1633168980000|2021-10-02 10:03:00|19646.02|19526.02|19637.45|19517.45|19646.02|19526.02|19637.45|19517.45|10
1633194580000|2021-10-02 17:09:40|20221.74|20101.74|20219.68|20099.68|20222.16|20102.16|20219.52|20099.52|10
1633194590000|2021-10-02 17:09:50|20219.31|20099.31|20218.64|20098.64|20219.62|20099.62|20218.5|20098.5|9
1633168990000|2021-10-02 10:03:10|19637.22|19517.22|19637.29|19517.29|19638.79|19518.79|19637.13|19517.13|10
1633194600000|2021-10-02 17:10:00|20218.78|20098.78|20216.7|20096.7|20218.78|20098.78|20216.7|20096.7|10
1633169000000|2021-10-02 10:03:20|19636.73|19516.73|19628.32|19508.32|19636.73|19516.73|19628.32|19508.32|10
1633194610000|2021-10-02 17:10:10|20217.46|20097.46|20219.68|20099.68|20219.68|20099.68|20217.15|20097.15|10
1633169010000|2021-10-02 10:03:30|19628.35|19508.35|19625.05|19505.05|19628.35|19508.35|19625.05|19505.05|10
1633194620000|2021-10-02 17:10:20|20220.12|20100.12|20221.6|20101.6|20221.69|20101.69|20220.12|20100.12|10
1633169020000|2021-10-02 10:03:40|19624.89|19504.89|19625.13|19505.13|19626.5|19506.5|19624.89|19504.89|9
1633194630000|2021-10-02 17:10:30|20221.86|20101.86|20222.75|20102.75|20222.92|20102.92|20221.42|20101.42|8
1633169030000|2021-10-02 10:03:50|19625.57|19505.57|19627.11|19507.11|19627.11|19507.11|19625.57|19505.57|9
1633194640000|2021-10-02 17:10:40|20223.45|20103.45|20222.79|20102.79|20223.72|20103.72|20222.79|20102.79|10
1633169040000|2021-10-02 10:04:00|19627.15|19507.15|19628.71|19508.71|19629.26|19509.26|19627.11|19507.11|10
1633194650000|2021-10-02 17:10:50|20222.98|20102.98|20222.97|20102.97|20223.28|20103.28|20222.27|20102.27|10
1633194660000|2021-10-02 17:11:00|20223.35|20103.35|20223.44|20103.44|20223.44|20103.44|20222.97|20102.97|10
1633169050000|2021-10-02 10:04:10|19629.01|19509.01|19629.54|19509.54|19630.04|19510.04|19629|19509|10
1633194670000|2021-10-02 17:11:10|20224.75|20104.75|20228.27|20108.27|20228.27|20108.27|20224.75|20104.75|10
1633169060000|2021-10-02 10:04:20|19629.38|19509.38|19628.01|19508.01|19629.84|19509.84|19627.84|19507.84|10
1633194680000|2021-10-02 17:11:20|20228.99|20108.99|20230.73|20110.73|20230.73|20110.73|20228.99|20108.99|10
1633169070000|2021-10-02 10:04:30|19628.02|19508.02|19624.76|19504.76|19628.02|19508.02|19624.76|19504.76|10
1633194690000|2021-10-02 17:11:30|20230.7|20110.7|20233.64|20113.64|20233.64|20113.64|20230.25|20110.25|10
1633169080000|2021-10-02 10:04:40|19621.81|19501.81|19615.92|19495.92|19621.81|19501.81|19615.92|19495.92|9
1633194700000|2021-10-02 17:11:40|20233.9|20113.9|20235.51|20115.51|20235.51|20115.51|20233.9|20113.9|10
1633169090000|2021-10-02 10:04:50|19616.52|19496.52|19613.97|19493.97|19616.52|19496.52|19613.97|19493.97|9
1633194710000|2021-10-02 17:11:50|20235.53|20115.53|20234.79|20114.79|20235.99|20115.99|20234.33|20114.33|10
1633194720000|2021-10-02 17:12:00|20234.81|20114.81|20235.11|20115.11|20235.84|20115.84|20234.46|20114.46|10
1633169100000|2021-10-02 10:05:00|19614.01|19494.01|19616.02|19496.02|19616.02|19496.02|19613.99|19493.99|9
1633194730000|2021-10-02 17:12:10|20235.39|20115.39|20236.99|20116.99|20236.99|20116.99|20235.38|20115.38|9
1633169110000|2021-10-02 10:05:10|19616.31|19496.31|19615.72|19495.72|19616.58|19496.58|19615.28|19495.28|10
1633194740000|2021-10-02 17:12:20|20237.28|20117.28|20237.19|20117.19|20237.29|20117.29|20236.97|20116.97|10
1633194750000|2021-10-02 17:12:30|20237.05|20117.05|20236.52|20116.52|20238.51|20118.51|20236.49|20116.49|10
1633169120000|2021-10-02 10:05:20|19615.76|19495.76|19612.22|19492.22|19615.76|19495.76|19612.22|19492.22|10
1633194760000|2021-10-02 17:12:40|20236.22|20116.22|20238.41|20118.41|20239.54|20119.54|20236.1|20116.1|10
1633169130000|2021-10-02 10:05:30|19610.77|19490.77|19608.03|19488.03|19610.77|19490.77|19608.03|19488.03|9
1633194770000|2021-10-02 17:12:50|20238.45|20118.45|20239.67|20119.67|20239.67|20119.67|20238.45|20118.45|10
1633169140000|2021-10-02 10:05:40|19608.07|19488.07|19601.28|19481.28|19608.07|19488.07|19601.28|19481.28|9
1633194780000|2021-10-02 17:13:00|20239.65|20119.65|20239.66|20119.66|20239.9|20119.9|20239.58|20119.58|8
1633194790000|2021-10-02 17:13:10|20239.99|20119.99|20240.52|20120.52|20240.8|20120.8|20239.67|20119.67|9
1633169150000|2021-10-02 10:05:50|19600.48|19480.48|19598.83|19478.83|19600.48|19480.48|19597.48|19477.48|10
1633194800000|2021-10-02 17:13:20|20240.58|20120.58|20240.45|20120.45|20240.98|20120.98|20240.34|20120.34|10
1633169160000|2021-10-02 10:06:00|19599.25|19479.25|19603.13|19483.13|19603.13|19483.13|19599.25|19479.25|10
1633194810000|2021-10-02 17:13:30|20240.43|20120.43|20240.57|20120.57|20240.57|20120.57|20240.27|20120.27|10
1633169170000|2021-10-02 10:06:10|19604.21|19484.21|19610.02|19490.02|19610.02|19490.02|19604.21|19484.21|10
1633194820000|2021-10-02 17:13:40|20241.11|20121.11|20241.87|20121.87|20241.87|20121.87|20241.11|20121.11|10
1633169180000|2021-10-02 10:06:20|19610.86|19490.86|19611.16|19491.16|19613.09|19493.09|19610.23|19490.23|10
1633194830000|2021-10-02 17:13:50|20241.85|20121.85|20243.3|20123.3|20243.3|20123.3|20241.85|20121.85|10
1633169190000|2021-10-02 10:06:30|19610.98|19490.98|19616.25|19496.25|19616.25|19496.25|19610.98|19490.98|10
1633194840000|2021-10-02 17:14:00|20243.42|20123.42|20243.69|20123.69|20244.12|20124.12|20242.76|20122.76|9
1633169200000|2021-10-02 10:06:40|19616.37|19496.37|19613.54|19493.54|19616.37|19496.37|19613.54|19493.54|10
1633194850000|2021-10-02 17:14:10|20243.55|20123.55|20243.38|20123.38|20243.91|20123.91|20243.19|20123.19|10
1633169210000|2021-10-02 10:06:50|19613.08|19493.08|19610.1|19490.1|19613.09|19493.09|19609.89|19489.89|10
1633194860000|2021-10-02 17:14:20|20243.29|20123.29|20244.54|20124.54|20244.56|20124.56|20243.29|20123.29|10
1633169220000|2021-10-02 10:07:00|19609.94|19489.94|19608.06|19488.06|19610.3|19490.3|19608.06|19488.06|9
1633194870000|2021-10-02 17:14:30|20244.69|20124.69|20246.36|20126.36|20246.36|20126.36|20244.69|20124.69|9
1633169230000|2021-10-02 10:07:10|19608.62|19488.62|19611.56|19491.56|19611.66|19491.66|19608.51|19488.51|10
1633194880000|2021-10-02 17:14:40|20246.46|20126.46|20249.71|20129.71|20249.71|20129.71|20246.46|20126.46|10
1633169240000|2021-10-02 10:07:20|19612.67|19492.67|19613.01|19493.01|19613.2|19493.2|19612.42|19492.42|9
1633194890000|2021-10-02 17:14:50|20249.8|20129.8|20251.1|20131.1|20251.1|20131.1|20249.8|20129.8|10
1633169250000|2021-10-02 10:07:30|19613.17|19493.17|19612.8|19492.8|19613.17|19493.17|19612.6|19492.6|9
1633194900000|2021-10-02 17:15:00|20251.35|20131.35|20253.85|20133.85|20253.85|20133.85|20251.35|20131.35|10
1633169260000|2021-10-02 10:07:40|19613.05|19493.05|19611.91|19491.91|19613.16|19493.16|19611.91|19491.91|8
1633194910000|2021-10-02 17:15:10|20254.35|20134.35|20256.17|20136.17|20256.17|20136.17|20254.35|20134.35|10
1633169270000|2021-10-02 10:07:50|19612.2|19492.2|19612.04|19492.04|19612.8|19492.8|19612.04|19492.04|8
1633194920000|2021-10-02 17:15:20|20256.12|20136.12|20249.76|20129.76|20256.12|20136.12|20249.76|20129.76|10
1633169280000|2021-10-02 10:08:00|19612.07|19492.07|19610.59|19490.59|19612.07|19492.07|19610.59|19490.59|9
1633194930000|2021-10-02 17:15:30|20248.06|20128.06|20239.23|20119.23|20248.06|20128.06|20239.23|20119.23|10
1633169290000|2021-10-02 10:08:10|19612.42|19492.42|19611.76|19491.76|19612.42|19492.42|19611.76|19491.76|8
1633194940000|2021-10-02 17:15:40|20238.62|20118.62|20231.3|20111.3|20238.62|20118.62|20231.3|20111.3|10
1633194950000|2021-10-02 17:15:50|20231.11|20111.11|20227.6|20107.6|20231.11|20111.11|20227.6|20107.6|9
1633169300000|2021-10-02 10:08:20|19611.68|19491.68|19612.69|19492.69|19612.69|19492.69|19611.47|19491.47|7
1633194960000|2021-10-02 17:16:00|20226.8|20106.8|20220.26|20100.26|20226.8|20106.8|20220.26|20100.26|10
1633169310000|2021-10-02 10:08:30|19612.92|19492.92|19609.78|19489.78|19613.31|19493.31|19609.76|19489.76|10
1633194970000|2021-10-02 17:16:10|20217.75|20097.75|20202.55|20082.55|20217.75|20097.75|20202.55|20082.55|10
1633169320000|2021-10-02 10:08:40|19609.52|19489.52|19605.56|19485.56|19609.52|19489.52|19605.56|19485.56|10
1633194980000|2021-10-02 17:16:20|20201.73|20081.73|20202.09|20082.09|20202.09|20082.09|20200.77|20080.77|10
1633169330000|2021-10-02 10:08:50|19603.75|19483.75|19603.9|19483.9|19603.9|19483.9|19602.92|19482.92|9
1633194990000|2021-10-02 17:16:30|20201.12|20081.12|20204.1|20084.1|20204.11|20084.11|20201.12|20081.12|10
1633169340000|2021-10-02 10:09:00|19604.32|19484.32|19603.52|19483.52|19604.54|19484.54|19603.33|19483.33|9
1633195000000|2021-10-02 17:16:40|20204.6|20084.6|20206.02|20086.02|20206.02|20086.02|20204.59|20084.59|10
1633169350000|2021-10-02 10:09:10|19603.32|19483.32|19597.63|19477.63|19603.32|19483.32|19597.25|19477.25|10
1633195010000|2021-10-02 17:16:50|20206.85|20086.85|20206.06|20086.06|20207.63|20087.63|20206.06|20086.06|10
1633169360000|2021-10-02 10:09:20|19597.95|19477.95|19602.23|19482.23|19602.23|19482.23|19597.95|19477.95|10
1633195020000|2021-10-02 17:17:00|20205.45|20085.45|20205.32|20085.32|20205.45|20085.45|20204.36|20084.36|10
1633195030000|2021-10-02 17:17:10|20205.37|20085.37|20204.32|20084.32|20206.58|20086.58|20204.32|20084.32|10
1633195040000|2021-10-02 17:17:20|20203.9|20083.9|20193.69|20073.69|20203.9|20083.9|20193.69|20073.69|10
1633195050000|2021-10-02 17:17:30|20193.64|20073.64|20190.16|20070.16|20193.7|20073.7|20190.16|20070.16|10
1633169370000|2021-10-02 10:09:30|19602.64|19482.64|19603.1|19483.1|19603.16|19483.16|19602.64|19482.64|10
1633195060000|2021-10-02 17:17:40|20186.93|20066.93|20186.85|20066.85|20187.06|20067.06|20186.1|20066.1|10
1633169380000|2021-10-02 10:09:40|19603.68|19483.68|19607.82|19487.82|19607.82|19487.82|19603.64|19483.64|10
1633195070000|2021-10-02 17:17:50|20187.78|20067.78|20189.52|20069.52|20189.52|20069.52|20187.78|20067.78|10
1633169390000|2021-10-02 10:09:50|19607.8|19487.8|19608.16|19488.16|19608.32|19488.32|19607.55|19487.55|8
1633195080000|2021-10-02 17:18:00|20189.36|20069.36|20191.31|20071.31|20191.51|20071.51|20187.94|20067.94|10
1633195090000|2021-10-02 17:18:10|20192.74|20072.74|20191.65|20071.65|20193.55|20073.55|20191.44|20071.44|10
1633169400000|2021-10-02 10:10:00|19608.61|19488.61|19608.9|19488.9|19609.07|19489.07|19608.6|19488.6|10
1633195100000|2021-10-02 17:18:20|20190.09|20070.09|20190.62|20070.62|20190.62|20070.62|20188.82|20068.82|10
1633169410000|2021-10-02 10:10:10|19608.84|19488.84|19609.14|19489.14|19609.7|19489.7|19608.57|19488.57|10
1633195110000|2021-10-02 17:18:30|20190.48|20070.48|20192.37|20072.37|20192.87|20072.87|20190.48|20070.48|9
1633195120000|2021-10-02 17:18:40|20192.38|20072.38|20194.3|20074.3|20194.34|20074.34|20192.34|20072.34|10
1633169420000|2021-10-02 10:10:20|19609.12|19489.12|19608.31|19488.31|19609.26|19489.26|19608.04|19488.04|10
1633195130000|2021-10-02 17:18:50|20194.95|20074.95|20196.78|20076.78|20196.78|20076.78|20194.95|20074.95|10
1633169430000|2021-10-02 10:10:30|19607.98|19487.98|19607.34|19487.34|19607.98|19487.98|19607.34|19487.34|8
1633195140000|2021-10-02 17:19:00|20196.89|20076.89|20198.75|20078.75|20198.94|20078.94|20196.81|20076.81|10
1633169440000|2021-10-02 10:10:40|19607.09|19487.09|19607.14|19487.14|19607.31|19487.31|19606.99|19486.99|6
1633195150000|2021-10-02 17:19:10|20198.83|20078.83|20200.08|20080.08|20200.4|20080.4|20198.83|20078.83|10
1633169450000|2021-10-02 10:10:50|19607.34|19487.34|19606.76|19486.76|19607.38|19487.38|19606.74|19486.74|9
1633195160000|2021-10-02 17:19:20|20199.89|20079.89|20198.81|20078.81|20200.35|20080.35|20198.81|20078.81|10
1633195170000|2021-10-02 17:19:30|20198.74|20078.74|20198.77|20078.77|20199.02|20079.02|20198.58|20078.58|9
1633169460000|2021-10-02 10:11:00|19606.81|19486.81|19606.35|19486.35|19607.73|19487.73|19605.9|19485.9|9
1633195180000|2021-10-02 17:19:40|20198.86|20078.86|20197.66|20077.66|20199.45|20079.45|20197.66|20077.66|10
1633169470000|2021-10-02 10:11:10|19607.02|19487.02|19609.5|19489.5|19609.5|19489.5|19607.02|19487.02|9
1633195190000|2021-10-02 17:19:50|20197.9|20077.9|20194.02|20074.02|20197.9|20077.9|20194.02|20074.02|10
1633169480000|2021-10-02 10:11:20|19610.35|19490.35|19611.77|19491.77|19611.77|19491.77|19610.19|19490.19|9
1633195200000|2021-10-02 17:20:00|20193.84|20073.84|20192.69|20072.69|20193.84|20073.84|20192.67|20072.67|10
1633169490000|2021-10-02 10:11:30|19612.29|19492.29|19613.78|19493.78|19613.78|19493.78|19612.29|19492.29|7
1633195210000|2021-10-02 17:20:10|20191.96|20071.96|20188.39|20068.39|20191.96|20071.96|20188.39|20068.39|10
1633169500000|2021-10-02 10:11:40|19613.95|19493.95|19613.4|19493.4|19614|19494|19613.4|19493.4|8
1633195220000|2021-10-02 17:20:20|20188.27|20068.27|20186.79|20066.79|20188.27|20068.27|20186.11|20066.11|10
1633195230000|2021-10-02 17:20:30|20186.2|20066.2|20185.65|20065.65|20186.2|20066.2|20185.4|20065.4|10
1633195240000|2021-10-02 17:20:40|20185.89|20065.89|20191.58|20071.58|20191.58|20071.58|20185.89|20065.89|10
1633195250000|2021-10-02 17:20:50|20191.65|20071.65|20191.42|20071.42|20192|20072|20191.42|20071.42|9
1633169510000|2021-10-02 10:11:50|19613.37|19493.37|19614.93|19494.93|19614.93|19494.93|19613.37|19493.37|8
1633195260000|2021-10-02 17:21:00|20192.25|20072.25|20188.07|20068.07|20192.25|20072.25|20188.07|20068.07|9
1633169520000|2021-10-02 10:12:00|19615.69|19495.69|19615.18|19495.18|19615.93|19495.93|19614.3|19494.3|10
1633195270000|2021-10-02 17:21:10|20187.96|20067.96|20185.8|20065.8|20188|20068|20185.67|20065.67|10
1633195280000|2021-10-02 17:21:20|20181.53|20061.53|20181.38|20061.38|20181.53|20061.53|20179.91|20059.91|10
1633195290000|2021-10-02 17:21:30|20181.06|20061.06|20183.19|20063.19|20183.19|20063.19|20181.04|20061.04|10
1633169530000|2021-10-02 10:12:10|19613.99|19493.99|19614.06|19494.06|19614.39|19494.39|19613.56|19493.56|9
1633195300000|2021-10-02 17:21:40|20184.42|20064.42|20186.23|20066.23|20186.23|20066.23|20184.42|20064.42|10
1633195310000|2021-10-02 17:21:50|20186.27|20066.27|20187|20067|20187.16|20067.16|20186.27|20066.27|10
1633169540000|2021-10-02 10:12:20|19613.88|19493.88|19613.49|19493.49|19613.94|19493.94|19613.26|19493.26|8
1633195320000|2021-10-02 17:22:00|20186.98|20066.98|20187.64|20067.64|20187.64|20067.64|20186.98|20066.98|9
1633195330000|2021-10-02 17:22:10|20187.07|20067.07|20189.87|20069.87|20189.87|20069.87|20186.35|20066.35|10
1633195340000|2021-10-02 17:22:20|20191.12|20071.12|20192.63|20072.63|20192.63|20072.63|20191.12|20071.12|10
1633195350000|2021-10-02 17:22:30|20192.37|20072.37|20188.77|20068.77|20192.37|20072.37|20188.77|20068.77|10
1633195360000|2021-10-02 17:22:40|20188.74|20068.74|20186.41|20066.41|20188.74|20068.74|20186.09|20066.09|8
1633195370000|2021-10-02 17:22:50|20185.92|20065.92|20185.98|20065.98|20186.83|20066.83|20185.48|20065.48|9
1633195380000|2021-10-02 17:23:00|20186.11|20066.11|20186.25|20066.25|20186.25|20066.25|20185.75|20065.75|9
1633195390000|2021-10-02 17:23:10|20185.8|20065.8|20179.87|20059.87|20185.88|20065.88|20179.87|20059.87|10
1633169550000|2021-10-02 10:12:30|19613.5|19493.5|19615.01|19495.01|19615.01|19495.01|19613.5|19493.5|9
1633195400000|2021-10-02 17:23:20|20179.69|20059.69|20177.54|20057.54|20179.69|20059.69|20177.54|20057.54|8
1633169560000|2021-10-02 10:12:40|19615.36|19495.36|19616.19|19496.19|19616.8|19496.8|19615.36|19495.36|10
1633195410000|2021-10-02 17:23:30|20177.3|20057.3|20177.15|20057.15|20177.39|20057.39|20176.33|20056.33|10
1633169570000|2021-10-02 10:12:50|19616.16|19496.16|19615.38|19495.38|19616.48|19496.48|19615.33|19495.33|10
1633195420000|2021-10-02 17:23:40|20176.96|20056.96|20176.56|20056.56|20177.01|20057.01|20176.19|20056.19|10
1633169580000|2021-10-02 10:13:00|19615.22|19495.22|19615.19|19495.19|19615.32|19495.32|19615.19|19495.19|7
1633195430000|2021-10-02 17:23:50|20177.28|20057.28|20180.88|20060.88|20180.88|20060.88|20177.28|20057.28|10
1633169590000|2021-10-02 10:13:10|19615.34|19495.34|19616.21|19496.21|19616.21|19496.21|19615.25|19495.25|7
1633195440000|2021-10-02 17:24:00|20181.39|20061.39|20181.22|20061.22|20182.29|20062.29|20180.32|20060.32|10
1633169600000|2021-10-02 10:13:20|19615.95|19495.95|19616.33|19496.33|19616.38|19496.38|19615.95|19495.95|9
1633169610000|2021-10-02 10:13:30|19616.26|19496.26|19616.62|19496.62|19616.9|19496.9|19616.26|19496.26|7
1633195450000|2021-10-02 17:24:10|20182.18|20062.18|20181.11|20061.11|20182.38|20062.38|20181.11|20061.11|10
1633169620000|2021-10-02 10:13:40|19616.51|19496.51|19616.92|19496.92|19616.92|19496.92|19616.39|19496.39|9
1633195460000|2021-10-02 17:24:20|20181.12|20061.12|20181.64|20061.64|20182.24|20062.24|20181.12|20061.12|9
1633169630000|2021-10-02 10:13:50|19616.85|19496.85|19620.35|19500.35|19620.35|19500.35|19615.91|19495.91|9
1633195470000|2021-10-02 17:24:30|20182.21|20062.21|20187.14|20067.14|20187.14|20067.14|20182.21|20062.21|10
1633169640000|2021-10-02 10:14:00|19621.17|19501.17|19623.18|19503.18|19623.3|19503.3|19620.55|19500.55|8
1633195480000|2021-10-02 17:24:40|20187.23|20067.23|20189.67|20069.67|20189.67|20069.67|20187.18|20067.18|8
1633169650000|2021-10-02 10:14:10|19623.21|19503.21|19624.57|19504.57|19624.91|19504.91|19623.21|19503.21|10
1633169660000|2021-10-02 10:14:20|19625.21|19505.21|19625.55|19505.55|19625.55|19505.55|19625.19|19505.19|9
1633195490000|2021-10-02 17:24:50|20189.71|20069.71|20190.49|20070.49|20190.82|20070.82|20189.65|20069.65|10
1633169670000|2021-10-02 10:14:30|19625.19|19505.19|19625.47|19505.47|19625.47|19505.47|19624.95|19504.95|7
1633195500000|2021-10-02 17:25:00|20190.54|20070.54|20190.11|20070.11|20190.86|20070.86|20190.11|20070.11|9
1633195510000|2021-10-02 17:25:10|20190.67|20070.67|20191.69|20071.69|20191.69|20071.69|20190.26|20070.26|10
1633195520000|2021-10-02 17:25:20|20193.05|20073.05|20185.58|20065.58|20193.05|20073.05|20185.58|20065.58|10
1633195530000|2021-10-02 17:25:30|20184.76|20064.76|20175.59|20055.59|20184.76|20064.76|20175.04|20055.04|10
1633195540000|2021-10-02 17:25:40|20175.51|20055.51|20175.62|20055.62|20175.71|20055.71|20174.78|20054.78|10
1633169680000|2021-10-02 10:14:40|19625.49|19505.49|19625.5|19505.5|19625.65|19505.65|19625.27|19505.27|7
1633195550000|2021-10-02 17:25:50|20175.39|20055.39|20173.45|20053.45|20175.54|20055.54|20173.45|20053.45|10
1633169690000|2021-10-02 10:14:50|19625.49|19505.49|19625.36|19505.36|19625.75|19505.75|19625.19|19505.19|7
1633195560000|2021-10-02 17:26:00|20172.06|20052.06|20171.28|20051.28|20172.3|20052.3|20171.28|20051.28|10
1633195570000|2021-10-02 17:26:10|20171.3|20051.3|20169.57|20049.57|20171.3|20051.3|20169.57|20049.57|10
1633169700000|2021-10-02 10:15:00|19625.27|19505.27|19624.44|19504.44|19625.3|19505.3|19624.44|19504.44|10
1633195580000|2021-10-02 17:26:20|20169.6|20049.6|20169.01|20049.01|20170.36|20050.36|20169.01|20049.01|10
1633169710000|2021-10-02 10:15:10|19625.2|19505.2|19624.95|19504.95|19625.97|19505.97|19624.95|19504.95|9
1633195590000|2021-10-02 17:26:30|20168.82|20048.82|20167.18|20047.18|20168.82|20048.82|20167.16|20047.16|10
1633169720000|2021-10-02 10:15:20|19624.82|19504.82|19623.25|19503.25|19624.82|19504.82|19623.25|19503.25|9
1633195600000|2021-10-02 17:26:40|20167.17|20047.17|20165.83|20045.83|20167.17|20047.17|20165.83|20045.83|8
1633169730000|2021-10-02 10:15:30|19623.23|19503.23|19621.86|19501.86|19623.23|19503.23|19621.86|19501.86|8
1633195610000|2021-10-02 17:26:50|20165.99|20045.99|20165.63|20045.63|20166.96|20046.96|20165.63|20045.63|9
1633195620000|2021-10-02 17:27:00|20166.59|20046.59|20165.97|20045.97|20166.59|20046.59|20165.66|20045.66|9
1633169740000|2021-10-02 10:15:40|19622.13|19502.13|19621.65|19501.65|19622.39|19502.39|19621.64|19501.64|9
1633195630000|2021-10-02 17:27:10|20166.66|20046.66|20167.55|20047.55|20167.55|20047.55|20166.64|20046.64|10
1633169750000|2021-10-02 10:15:50|19621.8|19501.8|19621.33|19501.33|19621.8|19501.8|19621.33|19501.33|8
1633195640000|2021-10-02 17:27:20|20167.51|20047.51|20166.35|20046.35|20167.51|20047.51|20166.35|20046.35|10
1633169760000|2021-10-02 10:16:00|19621.83|19501.83|19623.64|19503.64|19623.64|19503.64|19621.74|19501.74|9
1633195650000|2021-10-02 17:27:30|20166.13|20046.13|20169.01|20049.01|20169.01|20049.01|20166.13|20046.13|8
1633169770000|2021-10-02 10:16:10|19623.25|19503.25|19623.55|19503.55|19623.55|19503.55|19622.66|19502.66|8
1633195660000|2021-10-02 17:27:40|20169.1|20049.1|20169.51|20049.51|20169.64|20049.64|20168.89|20048.89|10
1633169780000|2021-10-02 10:16:20|19623.56|19503.56|19621.76|19501.76|19623.81|19503.81|19621.76|19501.76|9
1633195670000|2021-10-02 17:27:50|20169.54|20049.54|20170.84|20050.84|20171.19|20051.19|20169.46|20049.46|7
1633169790000|2021-10-02 10:16:30|19622.33|19502.33|19622.01|19502.01|19622.79|19502.79|19621.87|19501.87|9
1633195680000|2021-10-02 17:28:00|20170.9|20050.9|20174.14|20054.14|20174.14|20054.14|20170.9|20050.9|8
1633195690000|2021-10-02 17:28:10|20173.9|20053.9|20175.34|20055.34|20175.36|20055.36|20173.69|20053.69|10
1633169800000|2021-10-02 10:16:40|19622.52|19502.52|19620.93|19500.93|19622.52|19502.52|19620.35|19500.35|8
1633195700000|2021-10-02 17:28:20|20176.15|20056.15|20183.32|20063.32|20183.47|20063.47|20176.15|20056.15|10
1633195710000|2021-10-02 17:28:30|20182.56|20062.56|20181.61|20061.61|20184.07|20064.07|20181.61|20061.61|10
1633195720000|2021-10-02 17:28:40|20181.54|20061.54|20181.33|20061.33|20183.95|20063.95|20181.33|20061.33|10
1633195730000|2021-10-02 17:28:50|20181.62|20061.62|20179.5|20059.5|20181.62|20061.62|20179.5|20059.5|10
1633195740000|2021-10-02 17:29:00|20179.53|20059.53|20174.42|20054.42|20179.53|20059.53|20174.42|20054.42|10
1633195750000|2021-10-02 17:29:10|20172.68|20052.68|20167.25|20047.25|20172.68|20052.68|20166.78|20046.78|10
1633169810000|2021-10-02 10:16:50|19620.78|19500.78|19620.27|19500.27|19620.78|19500.78|19619.66|19499.66|8
1633195760000|2021-10-02 17:29:20|20166.93|20046.93|20163.45|20043.45|20166.93|20046.93|20163.4|20043.4|10
1633195770000|2021-10-02 17:29:30|20163.13|20043.13|20163|20043|20163.71|20043.71|20162.21|20042.21|10
1633195780000|2021-10-02 17:29:40|20163.23|20043.23|20164.32|20044.32|20164.32|20044.32|20162.24|20042.24|10
1633169820000|2021-10-02 10:17:00|19620.54|19500.54|19620.06|19500.06|19620.9|19500.9|19619.92|19499.92|9
1633195790000|2021-10-02 17:29:50|20164.19|20044.19|20163.57|20043.57|20164.22|20044.22|20163.56|20043.56|9
1633169830000|2021-10-02 10:17:10|19619.98|19499.98|19620.63|19500.63|19620.63|19500.63|19619.68|19499.68|10
1633195800000|2021-10-02 17:30:00|20163.72|20043.72|20161.18|20041.18|20163.72|20043.72|20160.81|20040.81|10
1633169840000|2021-10-02 10:17:20|19620.68|19500.68|19621.57|19501.57|19621.57|19501.57|19620.41|19500.41|6
1633195810000|2021-10-02 17:30:10|20160.38|20040.38|20159.59|20039.59|20161.07|20041.07|20159.2|20039.2|10
1633169850000|2021-10-02 10:17:30|19622.58|19502.58|19626.74|19506.74|19626.74|19506.74|19622.58|19502.58|10
1633195820000|2021-10-02 17:30:20|20159.37|20039.37|20158.08|20038.08|20160.22|20040.22|20158.08|20038.08|10
1633169860000|2021-10-02 10:17:40|19627.79|19507.79|19630.24|19510.24|19630.41|19510.41|19627.79|19507.79|10
1633195830000|2021-10-02 17:30:30|20157.9|20037.9|20160.27|20040.27|20160.33|20040.33|20157.21|20037.21|10
1633169870000|2021-10-02 10:17:50|19630.54|19510.54|19633.99|19513.99|19633.99|19513.99|19630.54|19510.54|9
1633195840000|2021-10-02 17:30:40|20159.53|20039.53|20155.57|20035.57|20159.53|20039.53|20155.57|20035.57|9
1633169880000|2021-10-02 10:18:00|19634.38|19514.38|19640.87|19520.87|19640.9|19520.9|19634.24|19514.24|10
1633195850000|2021-10-02 17:30:50|20154.51|20034.51|20151.3|20031.3|20154.51|20034.51|20151.3|20031.3|10
1633169890000|2021-10-02 10:18:10|19641.36|19521.36|19644.76|19524.76|19644.83|19524.83|19641.36|19521.36|9
1633195860000|2021-10-02 17:31:00|20151.12|20031.12|20147.8|20027.8|20151.12|20031.12|20147.63|20027.63|10
1633195870000|2021-10-02 17:31:10|20148.2|20028.2|20147.42|20027.42|20148.64|20028.64|20147.4|20027.4|10
1633169900000|2021-10-02 10:18:20|19644.74|19524.74|19646.02|19526.02|19646.02|19526.02|19644.58|19524.58|9
1633195880000|2021-10-02 17:31:20|20147.64|20027.64|20147.85|20027.85|20148.23|20028.23|20147.5|20027.5|10
1633169910000|2021-10-02 10:18:30|19646.03|19526.03|19646.63|19526.63|19646.75|19526.75|19646.03|19526.03|8
1633195890000|2021-10-02 17:31:30|20147.78|20027.78|20144.64|20024.64|20147.84|20027.84|20144.64|20024.64|9
1633195900000|2021-10-02 17:31:40|20143.52|20023.52|20143.12|20023.12|20143.68|20023.68|20143.06|20023.06|10
1633195910000|2021-10-02 17:31:50|20143.57|20023.57|20146.46|20026.46|20146.46|20026.46|20143.3|20023.3|9
1633169920000|2021-10-02 10:18:40|19646.93|19526.93|19649.58|19529.58|19649.58|19529.58|19646.93|19526.93|9
1633195920000|2021-10-02 17:32:00|20146.79|20026.79|20144.57|20024.57|20146.79|20026.79|20144.57|20024.57|10
1633195930000|2021-10-02 17:32:10|20144.28|20024.28|20142.28|20022.28|20144.28|20024.28|20142.28|20022.28|10
1633195940000|2021-10-02 17:32:20|20142.86|20022.86|20140.23|20020.23|20142.86|20022.86|20140.23|20020.23|10
1633195950000|2021-10-02 17:32:30|20140.27|20020.27|20138.63|20018.63|20140.38|20020.38|20138.63|20018.63|10
1633169930000|2021-10-02 10:18:50|19650.1|19530.1|19652.56|19532.56|19652.56|19532.56|19650.01|19530.01|10
1633195960000|2021-10-02 17:32:40|20138.71|20018.71|20139.02|20019.02|20139.34|20019.34|20138.07|20018.07|8
1633195970000|2021-10-02 17:32:50|20139.12|20019.12|20141.09|20021.09|20141.22|20021.22|20139.12|20019.12|10
1633169940000|2021-10-02 10:19:00|19653.15|19533.15|19652.93|19532.93|19654.02|19534.02|19652.89|19532.89|9
1633195980000|2021-10-02 17:33:00|20140.95|20020.95|20143.28|20023.28|20143.28|20023.28|20140.83|20020.83|10
1633169950000|2021-10-02 10:19:10|19652.61|19532.61|19653.41|19533.41|19653.41|19533.41|19651.77|19531.77|8
1633195990000|2021-10-02 17:33:10|20143.24|20023.24|20145.99|20025.99|20146.17|20026.17|20143.24|20023.24|9
1633169960000|2021-10-02 10:19:20|19653.26|19533.26|19657.27|19537.27|19657.48|19537.48|19653.26|19533.26|9
1633196000000|2021-10-02 17:33:20|20145.96|20025.96|20144.72|20024.72|20145.96|20025.96|20144.46|20024.46|10
1633169970000|2021-10-02 10:19:30|19657.13|19537.13|19657.05|19537.05|19657.4|19537.4|19656.8|19536.8|9
1633196010000|2021-10-02 17:33:30|20144.7|20024.7|20146.47|20026.47|20146.6|20026.6|20143.9|20023.9|9
1633169980000|2021-10-02 10:19:40|19657.09|19537.09|19657.79|19537.79|19657.79|19537.79|19657.09|19537.09|8
1633196020000|2021-10-02 17:33:40|20146.32|20026.32|20145.33|20025.33|20146.46|20026.46|20145.33|20025.33|10
1633169990000|2021-10-02 10:19:50|19657.86|19537.86|19658.53|19538.53|19658.89|19538.89|19657.8|19537.8|7
1633196030000|2021-10-02 17:33:50|20145.4|20025.4|20144.38|20024.38|20145.4|20025.4|20144.02|20024.02|10
1633170000000|2021-10-02 10:20:00|19658.63|19538.63|19660.14|19540.14|19660.47|19540.47|19658.6|19538.6|9
1633196040000|2021-10-02 17:34:00|20144.17|20024.17|20140.75|20020.75|20144.29|20024.29|20140.75|20020.75|10
1633170010000|2021-10-02 10:20:10|19660.13|19540.13|19658.34|19538.34|19660.13|19540.13|19658.34|19538.34|9
1633196050000|2021-10-02 17:34:10|20141.36|20021.36|20141.69|20021.69|20141.69|20021.69|20141.22|20021.22|10
1633170020000|2021-10-02 10:20:20|19661.99|19541.99|19662.03|19542.03|19662.58|19542.58|19661.39|19541.39|7
1633196060000|2021-10-02 17:34:20|20141.38|20021.38|20140.42|20020.42|20141.86|20021.86|20140.42|20020.42|10
1633170030000|2021-10-02 10:20:30|19661.98|19541.98|19662.21|19542.21|19662.23|19542.23|19661.81|19541.81|8
1633196070000|2021-10-02 17:34:30|20140.41|20020.41|20139.96|20019.96|20140.41|20020.41|20139.77|20019.77|9
1633170040000|2021-10-02 10:20:40|19662.13|19542.13|19662.54|19542.54|19662.57|19542.57|19662.13|19542.13|6
1633196080000|2021-10-02 17:34:40|20139.95|20019.95|20137.19|20017.19|20139.95|20019.95|20137.19|20017.19|10
1633170050000|2021-10-02 10:20:50|19662.45|19542.45|19662.48|19542.48|19662.48|19542.48|19662.31|19542.31|5
1633196090000|2021-10-02 17:34:50|20136.22|20016.22|20139.26|20019.26|20139.26|20019.26|20136.22|20016.22|9
1633170060000|2021-10-02 10:21:00|19662.53|19542.53|19663.34|19543.34|19663.34|19543.34|19662.42|19542.42|10
1633196100000|2021-10-02 17:35:00|20139.45|20019.45|20141.44|20021.44|20141.62|20021.62|20139.45|20019.45|9
1633170070000|2021-10-02 10:21:10|19663.53|19543.53|19665.44|19545.44|19665.44|19545.44|19663.53|19543.53|9
1633196110000|2021-10-02 17:35:10|20141.12|20021.12|20142.38|20022.38|20142.38|20022.38|20141.12|20021.12|10
1633196120000|2021-10-02 17:35:20|20142.59|20022.59|20145.75|20025.75|20146|20026|20142.59|20022.59|10
1633196130000|2021-10-02 17:35:30|20145.69|20025.69|20146.65|20026.65|20146.65|20026.65|20144.73|20024.73|10
1633170080000|2021-10-02 10:21:20|19666.07|19546.07|19666.04|19546.04|19666.53|19546.53|19665.78|19545.78|10
1633196140000|2021-10-02 17:35:40|20146.14|20026.14|20147.75|20027.75|20147.75|20027.75|20146.14|20026.14|10
1633170090000|2021-10-02 10:21:30|19666.69|19546.69|19668.5|19548.5|19668.5|19548.5|19666.69|19546.69|7
1633196150000|2021-10-02 17:35:50|20148.67|20028.67|20149.35|20029.35|20149.62|20029.62|20148.67|20028.67|10
1633170100000|2021-10-02 10:21:40|19668.73|19548.73|19669.16|19549.16|19669.66|19549.66|19668.73|19548.73|9
1633196160000|2021-10-02 17:36:00|20149.38|20029.38|20149.07|20029.07|20150.4|20030.4|20149.07|20029.07|10
1633170110000|2021-10-02 10:21:50|19671.1|19551.1|19671.16|19551.16|19671.16|19551.16|19670.34|19550.34|10
1633196170000|2021-10-02 17:36:10|20149.08|20029.08|20146.83|20026.83|20149.69|20029.69|20146.76|20026.76|9
1633170120000|2021-10-02 10:22:00|19671.27|19551.27|19670.78|19550.78|19671.27|19551.27|19670.49|19550.49|7
1633196180000|2021-10-02 17:36:20|20146.42|20026.42|20145.59|20025.59|20146.77|20026.77|20145.59|20025.59|10
1633196190000|2021-10-02 17:36:30|20145.39|20025.39|20145.91|20025.91|20146.28|20026.28|20145.39|20025.39|10
1633170130000|2021-10-02 10:22:10|19670.7|19550.7|19671.01|19551.01|19671.27|19551.27|19670.58|19550.58|10
1633196200000|2021-10-02 17:36:40|20147.53|20027.53|20146.84|20026.84|20148.2|20028.2|20146.77|20026.77|10
1633170140000|2021-10-02 10:22:20|19670.87|19550.87|19667.28|19547.28|19670.87|19550.87|19667.28|19547.28|10
1633196210000|2021-10-02 17:36:50|20145.99|20025.99|20145.32|20025.32|20145.99|20025.99|20145.31|20025.31|9
1633170150000|2021-10-02 10:22:30|19667.18|19547.18|19665.34|19545.34|19667.18|19547.18|19664.8|19544.8|10
1633196220000|2021-10-02 17:37:00|20143.89|20023.89|20145.76|20025.76|20145.76|20025.76|20142.66|20022.66|10
1633170160000|2021-10-02 10:22:40|19664.43|19544.43|19663.45|19543.45|19664.43|19544.43|19663.44|19543.44|7
1633196230000|2021-10-02 17:37:10|20145.86|20025.86|20147.34|20027.34|20147.49|20027.49|20145.79|20025.79|10
1633170170000|2021-10-02 10:22:50|19663.33|19543.33|19662.16|19542.16|19663.33|19543.33|19661.9|19541.9|8
1633196240000|2021-10-02 17:37:20|20146.93|20026.93|20149.04|20029.04|20149.04|20029.04|20146.83|20026.83|10
1633196250000|2021-10-02 17:37:30|20150.11|20030.11|20150.86|20030.86|20150.87|20030.87|20149.82|20029.82|10
1633170180000|2021-10-02 10:23:00|19662.27|19542.27|19664.36|19544.36|19664.36|19544.36|19661.99|19541.99|10
1633196260000|2021-10-02 17:37:40|20151|20031|20150.84|20030.84|20151.49|20031.49|20150.84|20030.84|9
1633196270000|2021-10-02 17:37:50|20150.71|20030.71|20155.57|20035.57|20155.57|20035.57|20150.71|20030.71|10
1633170190000|2021-10-02 10:23:10|19664.54|19544.54|19663.62|19543.62|19664.54|19544.54|19663.62|19543.62|10
1633196280000|2021-10-02 17:38:00|20156.01|20036.01|20155.42|20035.42|20158.23|20038.23|20155.42|20035.42|10
1633196290000|2021-10-02 17:38:10|20154.85|20034.85|20151.2|20031.2|20154.85|20034.85|20151.2|20031.2|9
1633170200000|2021-10-02 10:23:20|19663.64|19543.64|19660.87|19540.87|19663.64|19543.64|19660.87|19540.87|9
1633196300000|2021-10-02 17:38:20|20151.15|20031.15|20149.31|20029.31|20151.15|20031.15|20149.29|20029.29|10
1633196310000|2021-10-02 17:38:30|20149.16|20029.16|20144.06|20024.06|20149.16|20029.16|20143.71|20023.71|9
1633170210000|2021-10-02 10:23:30|19660.9|19540.9|19659.59|19539.59|19660.9|19540.9|19659.31|19539.31|9
1633196320000|2021-10-02 17:38:40|20143.81|20023.81|20142.75|20022.75|20143.81|20023.81|20142.75|20022.75|9
1633170220000|2021-10-02 10:23:40|19659.53|19539.53|19659.01|19539.01|19659.67|19539.67|19658.81|19538.81|9
1633196330000|2021-10-02 17:38:50|20142.91|20022.91|20143.06|20023.06|20143.26|20023.26|20142.71|20022.71|8
1633196340000|2021-10-02 17:39:00|20143.79|20023.79|20144.55|20024.55|20144.55|20024.55|20143.07|20023.07|10
1633196350000|2021-10-02 17:39:10|20144.46|20024.46|20144.6|20024.6|20145.09|20025.09|20143.76|20023.76|10
1633170230000|2021-10-02 10:23:50|19658.37|19538.37|19657.14|19537.14|19658.37|19538.37|19657.14|19537.14|8
1633196360000|2021-10-02 17:39:20|20144.66|20024.66|20145.96|20025.96|20145.96|20025.96|20144.29|20024.29|8
1633170240000|2021-10-02 10:24:00|19657.07|19537.07|19656.95|19536.95|19657.11|19537.11|19656.95|19536.95|6
1633196370000|2021-10-02 17:39:30|20146.26|20026.26|20147.33|20027.33|20147.68|20027.68|20146.26|20026.26|8
1633170250000|2021-10-02 10:24:10|19656.42|19536.42|19657.88|19537.88|19657.88|19537.88|19656.15|19536.15|8
1633196380000|2021-10-02 17:39:40|20147.5|20027.5|20148.27|20028.27|20148.59|20028.59|20147.5|20027.5|10
1633170260000|2021-10-02 10:24:20|19658|19538|19657.46|19537.46|19658.05|19538.05|19657.46|19537.46|9
1633196390000|2021-10-02 17:39:50|20148.33|20028.33|20149.4|20029.4|20149.62|20029.62|20148.33|20028.33|10
1633170270000|2021-10-02 10:24:30|19658.06|19538.06|19661.03|19541.03|19661.04|19541.04|19658.06|19538.06|9
1633196400000|2021-10-02 17:40:00|20149.61|20029.61|20148.52|20028.52|20150.51|20030.51|20148.52|20028.52|9
1633170280000|2021-10-02 10:24:40|19661.68|19541.68|19662.46|19542.46|19662.46|19542.46|19661.34|19541.34|9
1633196410000|2021-10-02 17:40:10|20148.26|20028.26|20149.35|20029.35|20149.35|20029.35|20148.1|20028.1|10
1633170290000|2021-10-02 10:24:50|19662.72|19542.72|19665.71|19545.71|19665.71|19545.71|19662.72|19542.72|9
1633196420000|2021-10-02 17:40:20|20149.4|20029.4|20149.79|20029.79|20149.88|20029.88|20149.04|20029.04|9
1633170300000|2021-10-02 10:25:00|19665.79|19545.79|19668.34|19548.34|19668.34|19548.34|19665.75|19545.75|9
1633196430000|2021-10-02 17:40:30|20149.44|20029.44|20148.24|20028.24|20149.53|20029.53|20148.24|20028.24|10
1633170310000|2021-10-02 10:25:10|19669.35|19549.35|19673.06|19553.06|19673.06|19553.06|19669.35|19549.35|9
1633196440000|2021-10-02 17:40:40|20148.56|20028.56|20148.23|20028.23|20148.84|20028.84|20148.15|20028.15|9
1633170320000|2021-10-02 10:25:20|19673.24|19553.24|19672.82|19552.82|19674.35|19554.35|19672.82|19552.82|9
1633196450000|2021-10-02 17:40:50|20148.12|20028.12|20149.57|20029.57|20149.57|20029.57|20148.12|20028.12|10
1633170330000|2021-10-02 10:25:30|19671.46|19551.46|19669.72|19549.72|19671.53|19551.53|19669.72|19549.72|9
1633196460000|2021-10-02 17:41:00|20149.21|20029.21|20149.01|20029.01|20149.55|20029.55|20148.92|20028.92|10
1633170340000|2021-10-02 10:25:40|19669.27|19549.27|19667.97|19547.97|19669.27|19549.27|19667.97|19547.97|8
1633196470000|2021-10-02 17:41:10|20148.78|20028.78|20146.33|20026.33|20149.06|20029.06|20146.33|20026.33|10
1633170350000|2021-10-02 10:25:50|19667.58|19547.58|19665.63|19545.63|19667.58|19547.58|19665.63|19545.63|8
1633196480000|2021-10-02 17:41:20|20146.3|20026.3|20145.11|20025.11|20146.88|20026.88|20145.11|20025.11|10
1633170360000|2021-10-02 10:26:00|19664.85|19544.85|19661.74|19541.74|19664.85|19544.85|19661.74|19541.74|10
1633196490000|2021-10-02 17:41:30|20144.49|20024.49|20141.06|20021.06|20144.49|20024.49|20141.06|20021.06|9
1633170370000|2021-10-02 10:26:10|19662.04|19542.04|19662.95|19542.95|19662.99|19542.99|19662.04|19542.04|8
1633196500000|2021-10-02 17:41:40|20140.76|20020.76|20138.14|20018.14|20140.76|20020.76|20137.85|20017.85|8
1633170380000|2021-10-02 10:26:20|19663.13|19543.13|19662.16|19542.16|19663.13|19543.13|19661.89|19541.89|8
1633196510000|2021-10-02 17:41:50|20138.35|20018.35|20136.92|20016.92|20138.46|20018.46|20136.79|20016.79|9
1633170390000|2021-10-02 10:26:30|19661.91|19541.91|19662.89|19542.89|19662.89|19542.89|19661.91|19541.91|10
1633196520000|2021-10-02 17:42:00|20136.78|20016.78|20124.27|20004.27|20136.78|20016.78|20124.27|20004.27|10
1633196530000|2021-10-02 17:42:10|20124.33|20004.33|20121.85|20001.85|20125.16|20005.16|20121.85|20001.85|10
1633196540000|2021-10-02 17:42:20|20121.71|20001.71|20120.03|20000.03|20121.93|20001.93|20119.54|19999.54|10
1633196550000|2021-10-02 17:42:30|20120.28|20000.28|20119.21|19999.21|20120.81|20000.81|20119.21|19999.21|9
1633196560000|2021-10-02 17:42:40|20119.44|19999.44|20120.54|20000.54|20120.54|20000.54|20119.41|19999.41|10
1633196570000|2021-10-02 17:42:50|20120.73|20000.73|20123.61|20003.61|20123.61|20003.61|20120.73|20000.73|10
1633196580000|2021-10-02 17:43:00|20124.73|20004.73|20122.94|20002.94|20124.73|20004.73|20122.94|20002.94|10
1633170400000|2021-10-02 10:26:40|19662.88|19542.88|19662.3|19542.3|19662.88|19542.88|19662.24|19542.24|8
1633196590000|2021-10-02 17:43:10|20122.3|20002.3|20124.15|20004.15|20125.04|20005.04|20122.04|20002.04|9
1633170410000|2021-10-02 10:26:50|19662.37|19542.37|19660.83|19540.83|19662.37|19542.37|19660.83|19540.83|9
1633196600000|2021-10-02 17:43:20|20124.87|20004.87|20128.01|20008.01|20128.01|20008.01|20124.63|20004.63|10
1633170420000|2021-10-02 10:27:00|19659.85|19539.85|19662.21|19542.21|19662.21|19542.21|19659.79|19539.79|9
1633196610000|2021-10-02 17:43:30|20128.11|20008.11|20128.36|20008.36|20128.61|20008.61|20128|20008|9
1633170430000|2021-10-02 10:27:10|19662.37|19542.37|19661.22|19541.22|19662.37|19542.37|19660.95|19540.95|10
1633196620000|2021-10-02 17:43:40|20128.61|20008.61|20128.14|20008.14|20128.76|20008.76|20127.82|20007.82|9
1633170440000|2021-10-02 10:27:20|19661.35|19541.35|19661.09|19541.09|19661.94|19541.94|19661.09|19541.09|10
1633196630000|2021-10-02 17:43:50|20128.36|20008.36|20126.83|20006.83|20128.36|20008.36|20126.82|20006.82|9
1633170450000|2021-10-02 10:27:30|19660.63|19540.63|19658.58|19538.58|19660.63|19540.63|19658.58|19538.58|10
1633196640000|2021-10-02 17:44:00|20126.8|20006.8|20125.49|20005.49|20126.8|20006.8|20125.31|20005.31|10
1633170460000|2021-10-02 10:27:40|19658.07|19538.07|19653.36|19533.36|19658.07|19538.07|19653.36|19533.36|9
1633196650000|2021-10-02 17:44:10|20124.97|20004.97|20125.19|20005.19|20125.33|20005.33|20124.55|20004.55|10
1633170470000|2021-10-02 10:27:50|19652.96|19532.96|19650.37|19530.37|19652.96|19532.96|19650.15|19530.15|10
1633196660000|2021-10-02 17:44:20|20125.05|20005.05|20125.8|20005.8|20125.82|20005.82|20124.87|20004.87|8
1633170480000|2021-10-02 10:28:00|19650.61|19530.61|19652.7|19532.7|19652.83|19532.83|19650.61|19530.61|10
1633196670000|2021-10-02 17:44:30|20125.84|20005.84|20124.15|20004.15|20125.84|20005.84|20124.15|20004.15|10
1633170490000|2021-10-02 10:28:10|19652.07|19532.07|19651.94|19531.94|19652.3|19532.3|19651.82|19531.82|10
1633196680000|2021-10-02 17:44:40|20124.11|20004.11|20123.83|20003.83|20124.16|20004.16|20123.5|20003.5|10
1633170500000|2021-10-02 10:28:20|19651.39|19531.39|19650.33|19530.33|19652.31|19532.31|19650.33|19530.33|9
1633196690000|2021-10-02 17:44:50|20123.5|20003.5|20119.17|19999.17|20123.92|20003.92|20119.17|19999.17|10
1633170510000|2021-10-02 10:28:30|19650.16|19530.16|19649.05|19529.05|19650.16|19530.16|19648.83|19528.83|10
1633196700000|2021-10-02 17:45:00|20119.39|19999.39|20118.64|19998.64|20119.84|19999.84|20118.64|19998.64|10
1633170520000|2021-10-02 10:28:40|19649.01|19529.01|19647.81|19527.81|19649.01|19529.01|19647.74|19527.74|9
1633196710000|2021-10-02 17:45:10|20118.76|19998.76|20123.32|20003.32|20123.32|20003.32|20118.76|19998.76|10
1633170530000|2021-10-02 10:28:50|19647.47|19527.47|19646|19526|19647.49|19527.49|19645.76|19525.76|9
1633196720000|2021-10-02 17:45:20|20123.57|20003.57|20124.59|20004.59|20124.79|20004.79|20123.51|20003.51|9
1633170540000|2021-10-02 10:29:00|19646.04|19526.04|19644.44|19524.44|19646.2|19526.2|19644.44|19524.44|10
1633196730000|2021-10-02 17:45:30|20124.25|20004.25|20125.02|20005.02|20125.02|20005.02|20124.06|20004.06|8
1633170550000|2021-10-02 10:29:10|19644.46|19524.46|19644.7|19524.7|19644.7|19524.7|19643.5|19523.5|9
1633196740000|2021-10-02 17:45:40|20125.62|20005.62|20129.19|20009.19|20129.19|20009.19|20125.62|20005.62|10
1633170560000|2021-10-02 10:29:20|19644.74|19524.74|19642.21|19522.21|19644.87|19524.87|19642.21|19522.21|9
1633196750000|2021-10-02 17:45:50|20129.17|20009.17|20133.63|20013.63|20134.12|20014.12|20129.17|20009.17|9
1633170570000|2021-10-02 10:29:30|19642.03|19522.03|19640.99|19520.99|19642.03|19522.03|19640.99|19520.99|9
1633196760000|2021-10-02 17:46:00|20135|20015|20136.05|20016.05|20136.05|20016.05|20135|20015|10
1633170580000|2021-10-02 10:29:40|19640.73|19520.73|19640.08|19520.08|19640.89|19520.89|19640.08|19520.08|10
1633196770000|2021-10-02 17:46:10|20136.19|20016.19|20141.95|20021.95|20141.95|20021.95|20136.19|20016.19|9
1633170590000|2021-10-02 10:29:50|19639.95|19519.95|19641.75|19521.75|19641.75|19521.75|19639.91|19519.91|10
1633196780000|2021-10-02 17:46:20|20142.48|20022.48|20148.49|20028.49|20148.49|20028.49|20142.48|20022.48|10
1633196790000|2021-10-02 17:46:30|20148.76|20028.76|20147.88|20027.88|20149.14|20029.14|20147.72|20027.72|10
1633196800000|2021-10-02 17:46:40|20146.55|20026.55|20146.31|20026.31|20146.55|20026.55|20145.11|20025.11|10
1633196810000|2021-10-02 17:46:50|20145.99|20025.99|20146.49|20026.49|20146.49|20026.49|20145.99|20025.99|7
1633196820000|2021-10-02 17:47:00|20146.73|20026.73|20147.31|20027.31|20147.46|20027.46|20146.73|20026.73|5
1633196830000|2021-10-02 17:47:10|20146.46|20026.46|20147.5|20027.5|20147.5|20027.5|20145.96|20025.96|9
1633196840000|2021-10-02 17:47:20|20147.17|20027.17|20147.86|20027.86|20147.86|20027.86|20146.23|20026.23|10
1633196850000|2021-10-02 17:47:30|20148.1|20028.1|20152.2|20032.2|20152.2|20032.2|20148.1|20028.1|10
1633196860000|2021-10-02 17:47:40|20152.27|20032.27|20153.94|20033.94|20154.01|20034.01|20152.27|20032.27|10
1633196870000|2021-10-02 17:47:50|20154.68|20034.68|20154.12|20034.12|20154.68|20034.68|20153.69|20033.69|7
1633196880000|2021-10-02 17:48:00|20153.79|20033.79|20149.05|20029.05|20153.79|20033.79|20149.05|20029.05|10
1633196890000|2021-10-02 17:48:10|20149.13|20029.13|20147.24|20027.24|20149.13|20029.13|20147.17|20027.17|10
1633170600000|2021-10-02 10:30:00|19641.97|19521.97|19642.26|19522.26|19642.56|19522.56|19641.8|19521.8|10
1633196900000|2021-10-02 17:48:20|20147.17|20027.17|20148.82|20028.82|20148.88|20028.88|20147.11|20027.11|10
1633196910000|2021-10-02 17:48:30|20149.98|20029.98|20153.62|20033.62|20153.62|20033.62|20149.98|20029.98|10
1633170610000|2021-10-02 10:30:10|19642.23|19522.23|19639.45|19519.45|19642.49|19522.49|19639.45|19519.45|10
1633196920000|2021-10-02 17:48:40|20153.93|20033.93|20156.92|20036.92|20156.92|20036.92|20153.93|20033.93|10
1633196930000|2021-10-02 17:48:50|20157.62|20037.62|20159.01|20039.01|20159.08|20039.08|20157.62|20037.62|9
1633170620000|2021-10-02 10:30:20|19638.79|19518.79|19635.65|19515.65|19638.79|19518.79|19635|19515|10
1633196940000|2021-10-02 17:49:00|20159|20039|20159.81|20039.81|20160.32|20040.32|20158.97|20038.97|10
1633170630000|2021-10-02 10:30:30|19635.62|19515.62|19634.01|19514.01|19636.85|19516.85|19634.01|19514.01|10
1633196950000|2021-10-02 17:49:10|20160.81|20040.81|20161.33|20041.33|20161.87|20041.87|20160.4|20040.4|10
1633170640000|2021-10-02 10:30:40|19633.52|19513.52|19627.41|19507.41|19633.52|19513.52|19627.41|19507.41|10
1633196960000|2021-10-02 17:49:20|20161.5|20041.5|20162.46|20042.46|20162.46|20042.46|20161.5|20041.5|10
1633170650000|2021-10-02 10:30:50|19627.12|19507.12|19625.14|19505.14|19627.5|19507.5|19625.14|19505.14|9
1633196970000|2021-10-02 17:49:30|20162.63|20042.63|20166.02|20046.02|20166.02|20046.02|20162.63|20042.63|10
1633170660000|2021-10-02 10:31:00|19624.93|19504.93|19619.68|19499.68|19624.93|19504.93|19619.68|19499.68|10
1633196980000|2021-10-02 17:49:40|20167.17|20047.17|20172.47|20052.47|20172.77|20052.77|20167.17|20047.17|10
1633196990000|2021-10-02 17:49:50|20172.84|20052.84|20176.47|20056.47|20176.47|20056.47|20172.07|20052.07|10
1633170670000|2021-10-02 10:31:10|19618.6|19498.6|19619.31|19499.31|19620.11|19500.11|19618.6|19498.6|10
1633197000000|2021-10-02 17:50:00|20175.24|20055.24|20178.24|20058.24|20178.24|20058.24|20175.24|20055.24|9
1633197010000|2021-10-02 17:50:10|20178.29|20058.29|20179.07|20059.07|20179.75|20059.75|20178.29|20058.29|10
1633197020000|2021-10-02 17:50:20|20179.9|20059.9|20181|20061|20181.18|20061.18|20179.9|20059.9|10
1633197030000|2021-10-02 17:50:30|20180.56|20060.56|20181.58|20061.58|20181.6|20061.6|20180.56|20060.56|10
1633197040000|2021-10-02 17:50:40|20182.21|20062.21|20178.56|20058.56|20182.21|20062.21|20178.56|20058.56|10
1633197050000|2021-10-02 17:50:50|20179.1|20059.1|20181.39|20061.39|20181.98|20061.98|20179.1|20059.1|8
1633197060000|2021-10-02 17:51:00|20181.4|20061.4|20182.15|20062.15|20182.68|20062.68|20181.4|20061.4|9
1633197070000|2021-10-02 17:51:10|20182.37|20062.37|20182.83|20062.83|20182.83|20062.83|20181.7|20061.7|9
1633170680000|2021-10-02 10:31:20|19619.57|19499.57|19618.25|19498.25|19619.58|19499.58|19617.41|19497.41|10
1633197080000|2021-10-02 17:51:20|20183.14|20063.14|20182.41|20062.41|20183.15|20063.15|20182.41|20062.41|10
1633197090000|2021-10-02 17:51:30|20182.19|20062.19|20181.79|20061.79|20182.19|20062.19|20180.92|20060.92|7
1633197100000|2021-10-02 17:51:40|20181.77|20061.77|20183.71|20063.71|20184.08|20064.08|20181.77|20061.77|10
1633197110000|2021-10-02 17:51:50|20184.07|20064.07|20186.75|20066.75|20186.75|20066.75|20184.03|20064.03|10
1633197120000|2021-10-02 17:52:00|20186.48|20066.48|20187.88|20067.88|20187.88|20067.88|20186.48|20066.48|10
1633197130000|2021-10-02 17:52:10|20187.83|20067.83|20187.32|20067.32|20187.83|20067.83|20186.67|20066.67|9
1633170690000|2021-10-02 10:31:30|19618.16|19498.16|19616.29|19496.29|19618.16|19498.16|19616.22|19496.22|10
1633197140000|2021-10-02 17:52:20|20186.54|20066.54|20183.98|20063.98|20186.54|20066.54|20183.65|20063.65|10
1633197150000|2021-10-02 17:52:30|20183.78|20063.78|20183.57|20063.57|20184.17|20064.17|20183.31|20063.31|10
1633170700000|2021-10-02 10:31:40|19616.14|19496.14|19615.94|19495.94|19616.3|19496.3|19615.88|19495.88|9
1633197160000|2021-10-02 17:52:40|20183.58|20063.58|20184.94|20064.94|20184.94|20064.94|20183.58|20063.58|9
1633170710000|2021-10-02 10:31:50|19615.84|19495.84|19614.71|19494.71|19615.9|19495.9|19614.71|19494.71|10
1633197170000|2021-10-02 17:52:50|20184.6|20064.6|20184.45|20064.45|20185.34|20065.34|20184.18|20064.18|10
1633170720000|2021-10-02 10:32:00|19615.86|19495.86|19604.35|19484.35|19615.86|19495.86|19604.35|19484.35|10
1633197180000|2021-10-02 17:53:00|20184.37|20064.37|20183.93|20063.93|20184.37|20064.37|20183.16|20063.16|10
1633197190000|2021-10-02 17:53:10|20183.88|20063.88|20184.61|20064.61|20184.61|20064.61|20182.77|20062.77|10
1633197200000|2021-10-02 17:53:20|20185|20065|20185|20065|20185.36|20065.36|20184.5|20064.5|10
1633170730000|2021-10-02 10:32:10|19604.15|19484.15|19602.58|19482.58|19604.46|19484.46|19602.39|19482.39|10
1633197210000|2021-10-02 17:53:30|20184.74|20064.74|20185.52|20065.52|20186.38|20066.38|20184.47|20064.47|8
1633170740000|2021-10-02 10:32:20|19602.63|19482.63|19597.15|19477.15|19602.63|19482.63|19597.15|19477.15|10
1633197220000|2021-10-02 17:53:40|20185.59|20065.59|20188.42|20068.42|20188.42|20068.42|20185.59|20065.59|10
1633170750000|2021-10-02 10:32:30|19597.16|19477.16|19597.27|19477.27|19598.06|19478.06|19596.92|19476.92|10
1633197230000|2021-10-02 17:53:50|20188.47|20068.47|20191.3|20071.3|20191.3|20071.3|20188.36|20068.36|10
1633170760000|2021-10-02 10:32:40|19597.17|19477.17|19593.3|19473.3|19597.17|19477.17|19593.3|19473.3|9
1633197240000|2021-10-02 17:54:00|20191.08|20071.08|20190.4|20070.4|20191.4|20071.4|20190.4|20070.4|10
1633170770000|2021-10-02 10:32:50|19593.76|19473.76|19594.33|19474.33|19594.75|19474.75|19593.02|19473.02|10
1633197250000|2021-10-02 17:54:10|20190.39|20070.39|20191.55|20071.55|20192.16|20072.16|20190.23|20070.23|9
1633170780000|2021-10-02 10:33:00|19594.8|19474.8|19594.95|19474.95|19595.23|19475.23|19594.8|19474.8|10
1633197260000|2021-10-02 17:54:20|20191.75|20071.75|20192.1|20072.1|20192.1|20072.1|20190.96|20070.96|10
1633197270000|2021-10-02 17:54:30|20192.2|20072.2|20191.85|20071.85|20192.59|20072.59|20191.85|20071.85|9
1633170790000|2021-10-02 10:33:10|19594.41|19474.41|19594.37|19474.37|19594.59|19474.59|19592.96|19472.96|10
1633197280000|2021-10-02 17:54:40|20192.02|20072.02|20189.38|20069.38|20192.21|20072.21|20189.38|20069.38|9
1633197290000|2021-10-02 17:54:50|20189.14|20069.14|20186.35|20066.35|20189.24|20069.24|20186.35|20066.35|8
1633197300000|2021-10-02 17:55:00|20186.23|20066.23|20189.61|20069.61|20189.61|20069.61|20185.08|20065.08|10
1633197310000|2021-10-02 17:55:10|20190.91|20070.91|20191.08|20071.08|20191.8|20071.8|20190.91|20070.91|10
1633197320000|2021-10-02 17:55:20|20191.09|20071.09|20189.61|20069.61|20191.65|20071.65|20189.61|20069.61|10
1633197330000|2021-10-02 17:55:30|20189.58|20069.58|20190.52|20070.52|20190.81|20070.81|20189.58|20069.58|10
1633197340000|2021-10-02 17:55:40|20191.29|20071.29|20191.46|20071.46|20191.79|20071.79|20191.1|20071.1|9
1633197350000|2021-10-02 17:55:50|20191.43|20071.43|20190.36|20070.36|20191.84|20071.84|20190.36|20070.36|9
1633197360000|2021-10-02 17:56:00|20190.05|20070.05|20189.37|20069.37|20190.22|20070.22|20189.27|20069.27|9
1633197370000|2021-10-02 17:56:10|20189.38|20069.38|20186.9|20066.9|20189.41|20069.41|20186.9|20066.9|10
1633170800000|2021-10-02 10:33:20|19594.49|19474.49|19590.89|19470.89|19594.52|19474.52|19590.89|19470.89|10
1633197380000|2021-10-02 17:56:20|20186.69|20066.69|20183.98|20063.98|20186.69|20066.69|20183.77|20063.77|10
1633197390000|2021-10-02 17:56:30|20183.81|20063.81|20182.33|20062.33|20183.99|20063.99|20182.23|20062.23|10
1633170810000|2021-10-02 10:33:30|19590.54|19470.54|19590.42|19470.42|19591.47|19471.47|19590.33|19470.33|10
1633197400000|2021-10-02 17:56:40|20182.2|20062.2|20182.61|20062.61|20182.63|20062.63|20182.2|20062.2|9
1633170820000|2021-10-02 10:33:40|19591.64|19471.64|19592.61|19472.61|19593.07|19473.07|19591.64|19471.64|10
1633197410000|2021-10-02 17:56:50|20182.22|20062.22|20181.96|20061.96|20182.23|20062.23|20181.32|20061.32|8
1633197420000|2021-10-02 17:57:00|20182.39|20062.39|20184.09|20064.09|20184.17|20064.17|20182.39|20062.39|10
1633197430000|2021-10-02 17:57:10|20184.28|20064.28|20184.55|20064.55|20185.35|20065.35|20184.14|20064.14|10
1633170830000|2021-10-02 10:33:50|19592.32|19472.32|19591.9|19471.9|19592.69|19472.69|19591.11|19471.11|10
1633197440000|2021-10-02 17:57:20|20184.79|20064.79|20185.49|20065.49|20185.97|20065.97|20184.79|20064.79|9
1633170840000|2021-10-02 10:34:00|19591.98|19471.98|19594.1|19474.1|19594.1|19474.1|19591.98|19471.98|10
1633197450000|2021-10-02 17:57:30|20185.78|20065.78|20186.58|20066.58|20186.87|20066.87|20185.78|20065.78|10
1633170850000|2021-10-02 10:34:10|19594.28|19474.28|19595.85|19475.85|19596.51|19476.51|19594.28|19474.28|9
1633197460000|2021-10-02 17:57:40|20186.56|20066.56|20184.75|20064.75|20186.76|20066.76|20184.75|20064.75|10
1633170860000|2021-10-02 10:34:20|19596.04|19476.04|19594.72|19474.72|19596.25|19476.25|19594.72|19474.72|9
1633197470000|2021-10-02 17:57:50|20184.74|20064.74|20181.2|20061.2|20185.03|20065.03|20180.93|20060.93|10
1633170870000|2021-10-02 10:34:30|19594.76|19474.76|19597.04|19477.04|19597.04|19477.04|19594.76|19474.76|10
1633197480000|2021-10-02 17:58:00|20181.26|20061.26|20178.48|20058.48|20181.26|20061.26|20178.48|20058.48|9
1633197490000|2021-10-02 17:58:10|20177.19|20057.19|20175.95|20055.95|20177.2|20057.2|20175.23|20055.23|10
1633197500000|2021-10-02 17:58:20|20175.08|20055.08|20170.89|20050.89|20175.1|20055.1|20170.89|20050.89|10
1633170880000|2021-10-02 10:34:40|19596.44|19476.44|19595.99|19475.99|19596.44|19476.44|19595.6|19475.6|8
1633197510000|2021-10-02 17:58:30|20170.24|20050.24|20165.74|20045.74|20170.24|20050.24|20165.74|20045.74|10
1633170890000|2021-10-02 10:34:50|19596.03|19476.03|19597.41|19477.41|19598.16|19478.16|19596.03|19476.03|10
1633197520000|2021-10-02 17:58:40|20165.81|20045.81|20165.95|20045.95|20165.95|20045.95|20164.91|20044.91|10
1633170900000|2021-10-02 10:35:00|19597.53|19477.53|19599.27|19479.27|19599.27|19479.27|19597.53|19477.53|10
1633197530000|2021-10-02 17:58:50|20167.7|20047.7|20171|20051|20171.22|20051.22|20167.7|20047.7|10
1633170910000|2021-10-02 10:35:10|19598.95|19478.95|19598.68|19478.68|19599.11|19479.11|19597.72|19477.72|10
1633197540000|2021-10-02 17:59:00|20170.59|20050.59|20172.43|20052.43|20172.74|20052.74|20170.59|20050.59|9
1633170920000|2021-10-02 10:35:20|19598.45|19478.45|19596.52|19476.52|19598.51|19478.51|19596.52|19476.52|10
1633197550000|2021-10-02 17:59:10|20172.61|20052.61|20170.76|20050.76|20173.08|20053.08|20170.76|20050.76|10
1633197560000|2021-10-02 17:59:20|20170.83|20050.83|20172.05|20052.05|20172.05|20052.05|20170.4|20050.4|10
1633197570000|2021-10-02 17:59:30|20171.5|20051.5|20174.24|20054.24|20174.24|20054.24|20171.5|20051.5|10
1633197580000|2021-10-02 17:59:40|20174.38|20054.38|20173.56|20053.56|20174.63|20054.63|20173.52|20053.52|9
1633197590000|2021-10-02 17:59:50|20172.53|20052.53|20174.81|20054.81|20174.81|20054.81|20171.92|20051.92|9
1633197600000|2021-10-02 18:00:00|20175.36|20055.36|20178.17|20058.17|20178.17|20058.17|20174.58|20054.58|10
1633170930000|2021-10-02 10:35:30|19596.38|19476.38|19594.21|19474.21|19596.38|19476.38|19594.21|19474.21|10
1633197610000|2021-10-02 18:00:10|20178.39|20058.39|20183.53|20063.53|20183.53|20063.53|20178.39|20058.39|10
1633170940000|2021-10-02 10:35:40|19594.28|19474.28|19594.75|19474.75|19594.87|19474.87|19594.27|19474.27|10
1633197620000|2021-10-02 18:00:20|20185.2|20065.2|20186.72|20066.72|20186.72|20066.72|20185.2|20065.2|10
1633197630000|2021-10-02 18:00:30|20187.58|20067.58|20186.77|20066.77|20187.58|20067.58|20186.46|20066.46|10
1633197640000|2021-10-02 18:00:40|20186.49|20066.49|20185.48|20065.48|20186.71|20066.71|20185.48|20065.48|10
1633197650000|2021-10-02 18:00:50|20185.54|20065.54|20182.78|20062.78|20185.54|20065.54|20182.78|20062.78|10
1633170950000|2021-10-02 10:35:50|19594.65|19474.65|19593.98|19473.98|19595.01|19475.01|19593.87|19473.87|10
1633197660000|2021-10-02 18:01:00|20181.99|20061.99|20181.39|20061.39|20182.02|20062.02|20181.39|20061.39|8
1633170960000|2021-10-02 10:36:00|19594.26|19474.26|19594.99|19474.99|19595.04|19475.04|19593.7|19473.7|10
1633197670000|2021-10-02 18:01:10|20181.86|20061.86|20187.75|20067.75|20187.75|20067.75|20181.86|20061.86|10
1633197680000|2021-10-02 18:01:20|20187.89|20067.89|20186.9|20066.9|20188.57|20068.57|20186.56|20066.56|10
1633197690000|2021-10-02 18:01:30|20187.43|20067.43|20187.6|20067.6|20187.6|20067.6|20186.29|20066.29|9
1633197700000|2021-10-02 18:01:40|20186.85|20066.85|20190.59|20070.59|20190.59|20070.59|20186.85|20066.85|10
1633170970000|2021-10-02 10:36:10|19595.2|19475.2|19595.04|19475.04|19595.63|19475.63|19594.95|19474.95|9
1633197710000|2021-10-02 18:01:50|20191.62|20071.62|20193.65|20073.65|20193.7|20073.7|20191.56|20071.56|10
1633170980000|2021-10-02 10:36:20|19595.08|19475.08|19595.39|19475.39|19595.54|19475.54|19595.08|19475.08|9
1633197720000|2021-10-02 18:02:00|20193.83|20073.83|20191.96|20071.96|20193.83|20073.83|20191.88|20071.88|10
1633170990000|2021-10-02 10:36:30|19595.36|19475.36|19594.6|19474.6|19595.49|19475.49|19594.6|19474.6|7
1633197730000|2021-10-02 18:02:10|20192.06|20072.06|20190.59|20070.59|20192.06|20072.06|20190.46|20070.46|10
1633171000000|2021-10-02 10:36:40|19594.2|19474.2|19595.89|19475.89|19595.9|19475.9|19594.2|19474.2|9
1633197740000|2021-10-02 18:02:20|20190.67|20070.67|20188.91|20068.91|20190.67|20070.67|20188.86|20068.86|9
1633171010000|2021-10-02 10:36:50|19596.03|19476.03|19595.75|19475.75|19596.03|19476.03|19595.31|19475.31|6
1633197750000|2021-10-02 18:02:30|20188.98|20068.98|20188.26|20068.26|20188.98|20068.98|20188.26|20068.26|9
1633171020000|2021-10-02 10:37:00|19596.13|19476.13|19596.89|19476.89|19596.89|19476.89|19596.13|19476.13|8
1633197760000|2021-10-02 18:02:40|20188.22|20068.22|20189.1|20069.1|20189.1|20069.1|20187.78|20067.78|10
1633171030000|2021-10-02 10:37:10|19596.93|19476.93|19596.78|19476.78|19597.05|19477.05|19596.35|19476.35|9
1633197770000|2021-10-02 18:02:50|20189.33|20069.33|20187.93|20067.93|20189.53|20069.53|20187.93|20067.93|7
1633171040000|2021-10-02 10:37:20|19596.89|19476.89|19597.72|19477.72|19597.72|19477.72|19596.89|19476.89|7
1633197780000|2021-10-02 18:03:00|20186.56|20066.56|20186.48|20066.48|20186.77|20066.77|20186.25|20066.25|9
1633171050000|2021-10-02 10:37:30|19598.26|19478.26|19600.52|19480.52|19600.52|19480.52|19598.11|19478.11|8
1633197790000|2021-10-02 18:03:10|20187.15|20067.15|20188.01|20068.01|20188.39|20068.39|20187.15|20067.15|10
1633171060000|2021-10-02 10:37:40|19600.7|19480.7|19602.29|19482.29|19602.29|19482.29|19600.54|19480.54|8
1633197800000|2021-10-02 18:03:20|20187.98|20067.98|20190.31|20070.31|20190.31|20070.31|20187.98|20067.98|10
1633171070000|2021-10-02 10:37:50|19602.43|19482.43|19602.97|19482.97|19603.14|19483.14|19602.43|19482.43|8
1633197810000|2021-10-02 18:03:30|20191.1|20071.1|20191.31|20071.31|20191.53|20071.53|20191.1|20071.1|10
1633197820000|2021-10-02 18:03:40|20191.3|20071.3|20190.59|20070.59|20191.38|20071.38|20190.48|20070.48|9
1633171080000|2021-10-02 10:38:00|19602.9|19482.9|19603.87|19483.87|19603.87|19483.87|19602.9|19482.9|10
1633197830000|2021-10-02 18:03:50|20190.51|20070.51|20190.37|20070.37|20190.78|20070.78|20190.28|20070.28|8
1633171090000|2021-10-02 10:38:10|19604.18|19484.18|19606.14|19486.14|19606.72|19486.72|19604.18|19484.18|10
1633197840000|2021-10-02 18:04:00|20190.1|20070.1|20194.86|20074.86|20194.86|20074.86|20190.1|20070.1|10
1633197850000|2021-10-02 18:04:10|20194.8|20074.8|20195.06|20075.06|20195.59|20075.59|20194.15|20074.15|10
1633171100000|2021-10-02 10:38:20|19606.1|19486.1|19605.93|19485.93|19606.31|19486.31|19605.59|19485.59|7
1633197860000|2021-10-02 18:04:20|20195.2|20075.2|20196.82|20076.82|20196.95|20076.95|20195.2|20075.2|9
1633197870000|2021-10-02 18:04:30|20196.99|20076.99|20197.23|20077.23|20197.29|20077.29|20196.85|20076.85|8
1633197880000|2021-10-02 18:04:40|20197.35|20077.35|20200.16|20080.16|20200.16|20080.16|20197.35|20077.35|9
1633171110000|2021-10-02 10:38:30|19606.61|19486.61|19606.35|19486.35|19607.77|19487.77|19606.25|19486.25|10
1633197890000|2021-10-02 18:04:50|20201.65|20081.65|20203.86|20083.86|20204.25|20084.25|20201.65|20081.65|10
1633171120000|2021-10-02 10:38:40|19606.28|19486.28|19606.5|19486.5|19607.45|19487.45|19606.28|19486.28|7
1633197900000|2021-10-02 18:05:00|20203.44|20083.44|20202.36|20082.36|20203.86|20083.86|20202.27|20082.27|9
1633171130000|2021-10-02 10:38:50|19606.76|19486.76|19606.94|19486.94|19606.94|19486.94|19605.67|19485.67|10
1633197910000|2021-10-02 18:05:10|20202.45|20082.45|20204.42|20084.42|20204.42|20084.42|20202.3|20082.3|8
1633171140000|2021-10-02 10:39:00|19607.04|19487.04|19607.2|19487.2|19607.36|19487.36|19606.85|19486.85|9
1633197920000|2021-10-02 18:05:20|20204.65|20084.65|20204.52|20084.52|20205.02|20085.02|20204.29|20084.29|8
1633197930000|2021-10-02 18:05:30|20204.27|20084.27|20204.44|20084.44|20204.44|20084.44|20203.77|20083.77|9
1633197940000|2021-10-02 18:05:40|20204.38|20084.38|20204|20084|20205.55|20085.55|20203.76|20083.76|10
1633197950000|2021-10-02 18:05:50|20203.66|20083.66|20202.37|20082.37|20204.15|20084.15|20202.18|20082.18|10
1633197960000|2021-10-02 18:06:00|20202.26|20082.26|20201.43|20081.43|20202.26|20082.26|20199.49|20079.49|9
1633197970000|2021-10-02 18:06:10|20201.06|20081.06|20201.6|20081.6|20201.6|20081.6|20200.28|20080.28|10
1633197980000|2021-10-02 18:06:20|20200.39|20080.39|20200.91|20080.91|20200.97|20080.97|20200.39|20080.39|10
1633197990000|2021-10-02 18:06:30|20201.47|20081.47|20202.83|20082.83|20202.83|20082.83|20201.47|20081.47|10
1633171150000|2021-10-02 10:39:10|19607.57|19487.57|19609.47|19489.47|19609.47|19489.47|19607.57|19487.57|9
1633198000000|2021-10-02 18:06:40|20203.38|20083.38|20204.93|20084.93|20205.05|20085.05|20203.38|20083.38|9
1633171160000|2021-10-02 10:39:20|19609.55|19489.55|19609.53|19489.53|19609.78|19489.78|19608.87|19488.87|10
1633198010000|2021-10-02 18:06:50|20204.87|20084.87|20203.99|20083.99|20205.04|20085.04|20203.76|20083.76|10
1633171170000|2021-10-02 10:39:30|19609.69|19489.69|19610.83|19490.83|19611.17|19491.17|19609.69|19489.69|10
1633198020000|2021-10-02 18:07:00|20205.21|20085.21|20207.02|20087.02|20207.02|20087.02|20205.21|20085.21|10
1633171180000|2021-10-02 10:39:40|19610.55|19490.55|19611.47|19491.47|19611.65|19491.65|19609.76|19489.76|8
1633198030000|2021-10-02 18:07:10|20207.03|20087.03|20211.38|20091.38|20211.38|20091.38|20206.06|20086.06|10
1633171190000|2021-10-02 10:39:50|19611.5|19491.5|19612.4|19492.4|19612.87|19492.87|19610.77|19490.77|9
1633198040000|2021-10-02 18:07:20|20211.37|20091.37|20210.34|20090.34|20211.54|20091.54|20210.34|20090.34|9
1633171200000|2021-10-02 10:40:00|19612.54|19492.54|19613.71|19493.71|19613.73|19493.73|19612.54|19492.54|8
1633198050000|2021-10-02 18:07:30|20210.45|20090.45|20212.65|20092.65|20212.65|20092.65|20210.32|20090.32|9
1633171210000|2021-10-02 10:40:10|19612.91|19492.91|19617.75|19497.75|19617.75|19497.75|19612.91|19492.91|10
1633198060000|2021-10-02 18:07:40|20212.97|20092.97|20215.84|20095.84|20215.84|20095.84|20212.97|20092.97|9
1633198070000|2021-10-02 18:07:50|20216.02|20096.02|20216.84|20096.84|20216.97|20096.97|20216|20096|10
1633198080000|2021-10-02 18:08:00|20217.02|20097.02|20216.17|20096.17|20217.66|20097.66|20216.14|20096.14|10
1633198090000|2021-10-02 18:08:10|20215.62|20095.62|20215.69|20095.69|20217.26|20097.26|20215.62|20095.62|10
1633198100000|2021-10-02 18:08:20|20215.56|20095.56|20215.75|20095.75|20216.13|20096.13|20215.15|20095.15|10
1633171220000|2021-10-02 10:40:20|19618.59|19498.59|19616.79|19496.79|19618.59|19498.59|19616.79|19496.79|8
1633198110000|2021-10-02 18:08:30|20215.68|20095.68|20212.66|20092.66|20216.5|20096.5|20212.66|20092.66|9
1633171230000|2021-10-02 10:40:30|19616.98|19496.98|19618.2|19498.2|19618.2|19498.2|19616.98|19496.98|7
1633198120000|2021-10-02 18:08:40|20212.41|20092.41|20209.14|20089.14|20212.41|20092.41|20209.14|20089.14|10
1633171240000|2021-10-02 10:40:40|19618.23|19498.23|19619.15|19499.15|19619.36|19499.36|19618.23|19498.23|8
1633198130000|2021-10-02 18:08:50|20209.18|20089.18|20203.54|20083.54|20209.18|20089.18|20203.54|20083.54|10
1633171250000|2021-10-02 10:40:50|19620.58|19500.58|19622.64|19502.64|19622.64|19502.64|19620.58|19500.58|8
1633198140000|2021-10-02 18:09:00|20202.6|20082.6|20201.09|20081.09|20202.6|20082.6|20201.09|20081.09|8
1633171260000|2021-10-02 10:41:00|19622.5|19502.5|19621.82|19501.82|19622.51|19502.51|19621.82|19501.82|10
1633198150000|2021-10-02 18:09:10|20200.38|20080.38|20201.79|20081.79|20202|20082|20200.03|20080.03|10
1633171270000|2021-10-02 10:41:10|19621.64|19501.64|19621.88|19501.88|19621.88|19501.88|19620.57|19500.57|9
1633198160000|2021-10-02 18:09:20|20201.5|20081.5|20201.59|20081.59|20202.57|20082.57|20201.39|20081.39|9
1633171280000|2021-10-02 10:41:20|19622.04|19502.04|19621.88|19501.88|19622.09|19502.09|19621.48|19501.48|10
1633198170000|2021-10-02 18:09:30|20201.55|20081.55|20202.08|20082.08|20202.08|20082.08|20201.46|20081.46|9
1633171290000|2021-10-02 10:41:30|19622.21|19502.21|19623.45|19503.45|19623.45|19503.45|19622.21|19502.21|9
1633198180000|2021-10-02 18:09:40|20201.61|20081.61|20198.87|20078.87|20201.61|20081.61|20198.87|20078.87|8
1633171300000|2021-10-02 10:41:40|19623.89|19503.89|19621.31|19501.31|19623.98|19503.98|19621.31|19501.31|7
1633198190000|2021-10-02 18:09:50|20199.03|20079.03|20197.45|20077.45|20199.03|20079.03|20197.45|20077.45|8
1633198200000|2021-10-02 18:10:00|20197.24|20077.24|20197.19|20077.19|20197.55|20077.55|20196.3|20076.3|8
1633198210000|2021-10-02 18:10:10|20196.72|20076.72|20197.4|20077.4|20197.47|20077.47|20196.72|20076.72|9
1633198220000|2021-10-02 18:10:20|20197.63|20077.63|20196.36|20076.36|20198.17|20078.17|20196.36|20076.36|10
1633198230000|2021-10-02 18:10:30|20196.4|20076.4|20194.53|20074.53|20197.12|20077.12|20194.53|20074.53|10
1633198240000|2021-10-02 18:10:40|20192.91|20072.91|20186.25|20066.25|20192.91|20072.91|20186.25|20066.25|10
1633171310000|2021-10-02 10:41:50|19621.27|19501.27|19621.42|19501.42|19621.42|19501.42|19620.37|19500.37|9
1633198250000|2021-10-02 18:10:50|20185.95|20065.95|20180.24|20060.24|20185.95|20065.95|20180.24|20060.24|9
1633198260000|2021-10-02 18:11:00|20179.45|20059.45|20176.88|20056.88|20179.73|20059.73|20176.55|20056.55|9
1633171320000|2021-10-02 10:42:00|19621.51|19501.51|19623.04|19503.04|19623.04|19503.04|19621.51|19501.51|10
1633198270000|2021-10-02 18:11:10|20176.46|20056.46|20176.68|20056.68|20177.36|20057.36|20176.46|20056.46|9
1633198280000|2021-10-02 18:11:20|20176.75|20056.75|20170.4|20050.4|20176.75|20056.75|20170.4|20050.4|9
1633171330000|2021-10-02 10:42:10|19623.02|19503.02|19624.81|19504.81|19624.81|19504.81|19623.02|19503.02|7
1633198290000|2021-10-02 18:11:30|20169.47|20049.47|20164.28|20044.28|20169.47|20049.47|20164.28|20044.28|10
1633198300000|2021-10-02 18:11:40|20164.68|20044.68|20164.18|20044.18|20165.58|20045.58|20163.96|20043.96|10
1633198310000|2021-10-02 18:11:50|20164.33|20044.33|20161.68|20041.68|20164.33|20044.33|20161.68|20041.68|9
1633171340000|2021-10-02 10:42:20|19625.9|19505.9|19625.37|19505.37|19626.31|19506.31|19625.36|19505.36|8
1633198320000|2021-10-02 18:12:00|20161.1|20041.1|20160.37|20040.37|20161.14|20041.14|20158.45|20038.45|9
1633198330000|2021-10-02 18:12:10|20161.1|20041.1|20162.05|20042.05|20162.75|20042.75|20161.07|20041.07|10
1633198340000|2021-10-02 18:12:20|20162.18|20042.18|20161.43|20041.43|20162.18|20042.18|20161.43|20041.43|10
1633198350000|2021-10-02 18:12:30|20161.2|20041.2|20159.94|20039.94|20161.2|20041.2|20159.39|20039.39|6
1633198360000|2021-10-02 18:12:40|20160.01|20040.01|20159.74|20039.74|20160.06|20040.06|20159.59|20039.59|9
1633198370000|2021-10-02 18:12:50|20159.96|20039.96|20161.34|20041.34|20161.34|20041.34|20159.96|20039.96|10
1633171350000|2021-10-02 10:42:30|19625.6|19505.6|19626.57|19506.57|19627.03|19507.03|19625.14|19505.14|8
1633198380000|2021-10-02 18:13:00|20161.41|20041.41|20162.32|20042.32|20163.08|20043.08|20161.41|20041.41|10
1633198390000|2021-10-02 18:13:10|20163|20043|20161.04|20041.04|20163|20043|20160.52|20040.52|9
1633171360000|2021-10-02 10:42:40|19627|19507|19627.32|19507.32|19627.38|19507.38|19627|19507|7
1633198400000|2021-10-02 18:13:20|20161.15|20041.15|20161.78|20041.78|20161.88|20041.88|20161.15|20041.15|8
1633198410000|2021-10-02 18:13:30|20161.93|20041.93|20162.06|20042.06|20162.06|20042.06|20160.79|20040.79|10
1633171370000|2021-10-02 10:42:50|19627.8|19507.8|19626.67|19506.67|19627.8|19507.8|19626.54|19506.54|10
1633198420000|2021-10-02 18:13:40|20162.21|20042.21|20158.75|20038.75|20162.66|20042.66|20158.21|20038.21|9
1633171380000|2021-10-02 10:43:00|19626.2|19506.2|19626.01|19506.01|19626.2|19506.2|19625.13|19505.13|9
1633198430000|2021-10-02 18:13:50|20157.06|20037.06|20156.49|20036.49|20157.2|20037.2|20156.4|20036.4|9
1633171390000|2021-10-02 10:43:10|19625.84|19505.84|19626|19506|19626.19|19506.19|19624.97|19504.97|9
1633198440000|2021-10-02 18:14:00|20156.46|20036.46|20156.26|20036.26|20157.33|20037.33|20156.13|20036.13|10
1633171400000|2021-10-02 10:43:20|19627.74|19507.74|19628.24|19508.24|19628.24|19508.24|19627.74|19507.74|10
1633198450000|2021-10-02 18:14:10|20156.03|20036.03|20152.93|20032.93|20156.03|20036.03|20152.92|20032.92|8
1633171410000|2021-10-02 10:43:30|19628.41|19508.41|19628.24|19508.24|19628.45|19508.45|19628.1|19508.1|7
1633198460000|2021-10-02 18:14:20|20152.94|20032.94|20152.09|20032.09|20152.94|20032.94|20152.09|20032.09|7
1633171420000|2021-10-02 10:43:40|19627.99|19507.99|19628.12|19508.12|19629.22|19509.22|19627.8|19507.8|10
1633171430000|2021-10-02 10:43:50|19628|19508|19626.94|19506.94|19628|19508|19626.92|19506.92|8
1633198470000|2021-10-02 18:14:30|20151.69|20031.69|20148.59|20028.59|20151.77|20031.77|20148.59|20028.59|8
1633171440000|2021-10-02 10:44:00|19626.6|19506.6|19625.65|19505.65|19626.6|19506.6|19625.43|19505.43|10
1633198480000|2021-10-02 18:14:40|20148.6|20028.6|20147.23|20027.23|20148.6|20028.6|20147.23|20027.23|10
1633171450000|2021-10-02 10:44:10|19625.53|19505.53|19624.49|19504.49|19625.66|19505.66|19623.86|19503.86|10
1633198490000|2021-10-02 18:14:50|20147.51|20027.51|20147.67|20027.67|20147.78|20027.78|20147.22|20027.22|9
1633171460000|2021-10-02 10:44:20|19624.05|19504.05|19623.11|19503.11|19624.08|19504.08|19622.8|19502.8|10
1633198500000|2021-10-02 18:15:00|20148.07|20028.07|20149.97|20029.97|20149.97|20029.97|20148.07|20028.07|9
1633198510000|2021-10-02 18:15:10|20150.89|20030.89|20151.27|20031.27|20153|20033|20150.51|20030.51|10
1633198520000|2021-10-02 18:15:20|20151.45|20031.45|20156.63|20036.63|20156.79|20036.79|20151.45|20031.45|10
1633198530000|2021-10-02 18:15:30|20156.91|20036.91|20154.75|20034.75|20156.92|20036.92|20154.66|20034.66|10
1633198540000|2021-10-02 18:15:40|20155.23|20035.23|20157.28|20037.28|20157.28|20037.28|20155.15|20035.15|9
1633198550000|2021-10-02 18:15:50|20157.98|20037.98|20157.61|20037.61|20157.98|20037.98|20157.56|20037.56|9
1633198560000|2021-10-02 18:16:00|20157.62|20037.62|20156.9|20036.9|20159|20039|20156.9|20036.9|10
1633198570000|2021-10-02 18:16:10|20156.75|20036.75|20156.82|20036.82|20156.82|20036.82|20156.49|20036.49|9
1633198580000|2021-10-02 18:16:20|20157.07|20037.07|20160.26|20040.26|20160.26|20040.26|20157.07|20037.07|10
1633198590000|2021-10-02 18:16:30|20160.27|20040.27|20162.69|20042.69|20162.69|20042.69|20160.17|20040.17|9
1633171470000|2021-10-02 10:44:30|19622.81|19502.81|19618.61|19498.61|19622.81|19502.81|19618.61|19498.61|10
1633198600000|2021-10-02 18:16:40|20162.8|20042.8|20164.77|20044.77|20165.2|20045.2|20162.8|20042.8|10
1633198610000|2021-10-02 18:16:50|20164.86|20044.86|20168.86|20048.86|20168.86|20048.86|20164.72|20044.72|10
1633171480000|2021-10-02 10:44:40|19618.3|19498.3|19616.04|19496.04|19619.67|19499.67|19616.04|19496.04|9
1633198620000|2021-10-02 18:17:00|20169.18|20049.18|20169.81|20049.81|20170.24|20050.24|20169.02|20049.02|10
1633171490000|2021-10-02 10:44:50|19615.78|19495.78|19612.01|19492.01|19615.98|19495.98|19612.01|19492.01|10
1633198630000|2021-10-02 18:17:10|20169.7|20049.7|20167.78|20047.78|20169.7|20049.7|20167.75|20047.75|10
1633171500000|2021-10-02 10:45:00|19612.03|19492.03|19608.77|19488.77|19612.03|19492.03|19608.77|19488.77|9
1633198640000|2021-10-02 18:17:20|20166.7|20046.7|20157.56|20037.56|20166.7|20046.7|20157.56|20037.56|10
1633171510000|2021-10-02 10:45:10|19608.91|19488.91|19608.63|19488.63|19609.7|19489.7|19608.46|19488.46|10
1633198650000|2021-10-02 18:17:30|20157.05|20037.05|20146.89|20026.89|20157.05|20037.05|20146.63|20026.63|10
1633171520000|2021-10-02 10:45:20|19608.64|19488.64|19604.11|19484.11|19609.65|19489.65|19604.11|19484.11|10
1633198660000|2021-10-02 18:17:40|20146.54|20026.54|20138.39|20018.39|20146.54|20026.54|20138.39|20018.39|10
1633171530000|2021-10-02 10:45:30|19603.99|19483.99|19603.55|19483.55|19603.99|19483.99|19603.15|19483.15|10
1633198670000|2021-10-02 18:17:50|20138.4|20018.4|20132.55|20012.55|20138.4|20018.4|20132.55|20012.55|9
1633171540000|2021-10-02 10:45:40|19603.9|19483.9|19606.62|19486.62|19607.19|19487.19|19603.9|19483.9|10
1633198680000|2021-10-02 18:18:00|20132.82|20012.82|20133.13|20013.13|20133.16|20013.16|20132.21|20012.21|10
1633198690000|2021-10-02 18:18:10|20133.24|20013.24|20126.99|20006.99|20133.24|20013.24|20126.99|20006.99|10
1633171550000|2021-10-02 10:45:50|19605.98|19485.98|19604.44|19484.44|19606.12|19486.12|19604.35|19484.35|10
1633198700000|2021-10-02 18:18:20|20124.93|20004.93|20115.54|19995.54|20124.93|20004.93|20115.54|19995.54|10
1633171560000|2021-10-02 10:46:00|19604.27|19484.27|19602.36|19482.36|19604.27|19484.27|19602.22|19482.22|10
1633198710000|2021-10-02 18:18:30|20115.18|19995.18|20116.76|19996.76|20118.02|19998.02|20115.18|19995.18|10
1633171570000|2021-10-02 10:46:10|19602.31|19482.31|19600.27|19480.27|19602.31|19482.31|19600.27|19480.27|9
1633198720000|2021-10-02 18:18:40|20117.19|19997.19|20117.83|19997.83|20117.83|19997.83|20116.69|19996.69|10
1633171580000|2021-10-02 10:46:20|19599.79|19479.79|19597.97|19477.97|19599.96|19479.96|19597.97|19477.97|10
1633198730000|2021-10-02 18:18:50|20117.36|19997.36|20118.93|19998.93|20118.93|19998.93|20116.93|19996.93|9
1633171590000|2021-10-02 10:46:30|19597.94|19477.94|19599.43|19479.43|19599.51|19479.51|19597.94|19477.94|10
1633198740000|2021-10-02 18:19:00|20118.28|19998.28|20119.26|19999.26|20119.27|19999.27|20117.98|19997.98|9
1633198750000|2021-10-02 18:19:10|20120.29|20000.29|20122.5|20002.5|20122.52|20002.52|20120.29|20000.29|10
1633171600000|2021-10-02 10:46:40|19599.44|19479.44|19600.07|19480.07|19600.1|19480.1|19599.44|19479.44|10
1633198760000|2021-10-02 18:19:20|20122.28|20002.28|20124.25|20004.25|20124.25|20004.25|20122.28|20002.28|10
1633198770000|2021-10-02 18:19:30|20125.38|20005.38|20127.84|20007.84|20128.29|20008.29|20125.38|20005.38|10
1633171610000|2021-10-02 10:46:50|19600.22|19480.22|19602.75|19482.75|19603.15|19483.15|19600.22|19480.22|10
1633198780000|2021-10-02 18:19:40|20126.57|20006.57|20118.3|19998.3|20126.84|20006.84|20118|19998|10
1633171620000|2021-10-02 10:47:00|19602.71|19482.71|19604.52|19484.52|19604.52|19484.52|19602.71|19482.71|10
1633198790000|2021-10-02 18:19:50|20118.27|19998.27|20119.03|19999.03|20119.03|19999.03|20117.85|19997.85|10
1633171630000|2021-10-02 10:47:10|19604.39|19484.39|19605.81|19485.81|19605.81|19485.81|19604.24|19484.24|10
1633198800000|2021-10-02 18:20:00|20119.01|19999.01|20119.33|19999.33|20121.19|20001.19|20118.68|19998.68|9
1633171640000|2021-10-02 10:47:20|19606.21|19486.21|19607.1|19487.1|19607.1|19487.1|19606.09|19486.09|10
1633198810000|2021-10-02 18:20:10|20121.47|20001.47|20118.92|19998.92|20121.54|20001.54|20118.92|19998.92|10
1633171650000|2021-10-02 10:47:30|19606.9|19486.9|19610.66|19490.66|19610.66|19490.66|19606.9|19486.9|10
1633198820000|2021-10-02 18:20:20|20119.16|19999.16|20117.15|19997.15|20119.36|19999.36|20117.15|19997.15|10
1633171660000|2021-10-02 10:47:40|19610.24|19490.24|19612.56|19492.56|19612.65|19492.65|19610.24|19490.24|10
1633198830000|2021-10-02 18:20:30|20117.82|19997.82|20117.5|19997.5|20117.84|19997.84|20116.24|19996.24|8
1633171670000|2021-10-02 10:47:50|19612.57|19492.57|19613.23|19493.23|19613.41|19493.41|19612.47|19492.47|10
1633198840000|2021-10-02 18:20:40|20117.39|19997.39|20115.66|19995.66|20117.88|19997.88|20115.66|19995.66|8
1633171680000|2021-10-02 10:48:00|19613.65|19493.65|19613.75|19493.75|19614.01|19494.01|19613.65|19493.65|9
1633198850000|2021-10-02 18:20:50|20116.69|19996.69|20118.27|19998.27|20118.27|19998.27|20116.17|19996.17|9
1633198860000|2021-10-02 18:21:00|20118.31|19998.31|20120.33|20000.33|20120.33|20000.33|20118.31|19998.31|10
1633198870000|2021-10-02 18:21:10|20120.53|20000.53|20122.62|20002.62|20122.86|20002.86|20120.53|20000.53|10
1633198880000|2021-10-02 18:21:20|20122.85|20002.85|20128.59|20008.59|20128.59|20008.59|20122.85|20002.85|9
1633198890000|2021-10-02 18:21:30|20129.07|20009.07|20130.62|20010.62|20130.62|20010.62|20129.04|20009.04|9
1633198900000|2021-10-02 18:21:40|20130.93|20010.93|20129.21|20009.21|20130.93|20010.93|20129.21|20009.21|9
1633198910000|2021-10-02 18:21:50|20129.28|20009.28|20130.09|20010.09|20130.09|20010.09|20129.19|20009.19|8
1633198920000|2021-10-02 18:22:00|20130.86|20010.86|20133.17|20013.17|20133.17|20013.17|20130.32|20010.32|9
1633198930000|2021-10-02 18:22:10|20134.03|20014.03|20135.07|20015.07|20135.13|20015.13|20133.96|20013.96|10
1633171690000|2021-10-02 10:48:10|19613.71|19493.71|19616.82|19496.82|19617.24|19497.24|19613.71|19493.71|10
1633198940000|2021-10-02 18:22:20|20134.76|20014.76|20131.28|20011.28|20134.76|20014.76|20131.28|20011.28|9
1633198950000|2021-10-02 18:22:30|20131.17|20011.17|20131.45|20011.45|20131.45|20011.45|20130.76|20010.76|10
1633171700000|2021-10-02 10:48:20|19617.48|19497.48|19622.58|19502.58|19622.58|19502.58|19617.48|19497.48|10
1633198960000|2021-10-02 18:22:40|20131.66|20011.66|20131.44|20011.44|20131.66|20011.66|20131|20011|10
1633198970000|2021-10-02 18:22:50|20131.37|20011.37|20130.41|20010.41|20131.43|20011.43|20130.41|20010.41|8
1633198980000|2021-10-02 18:23:00|20129.65|20009.65|20130.6|20010.6|20130.99|20010.99|20128.49|20008.49|10
1633171710000|2021-10-02 10:48:30|19622.54|19502.54|19623.74|19503.74|19623.87|19503.87|19622.25|19502.25|10
1633198990000|2021-10-02 18:23:10|20131.29|20011.29|20132.52|20012.52|20132.63|20012.63|20131.29|20011.29|10
1633171720000|2021-10-02 10:48:40|19623.96|19503.96|19623.04|19503.04|19623.96|19503.96|19622.2|19502.2|8
1633199000000|2021-10-02 18:23:20|20132.69|20012.69|20131.6|20011.6|20132.69|20012.69|20131.1|20011.1|9
1633171730000|2021-10-02 10:48:50|19623|19503|19619.43|19499.43|19623|19503|19619.43|19499.43|10
1633199010000|2021-10-02 18:23:30|20131.52|20011.52|20133.66|20013.66|20134.41|20014.41|20131.52|20011.52|8
1633171740000|2021-10-02 10:49:00|19619.95|19499.95|19617.69|19497.69|19619.95|19499.95|19617.69|19497.69|10
1633199020000|2021-10-02 18:23:40|20133.02|20013.02|20129.55|20009.55|20133.54|20013.54|20129.23|20009.23|10
1633171750000|2021-10-02 10:49:10|19617.43|19497.43|19617.55|19497.55|19618.01|19498.01|19617.32|19497.32|8
1633199030000|2021-10-02 18:23:50|20129.95|20009.95|20131.54|20011.54|20131.73|20011.73|20129.95|20009.95|9
1633171760000|2021-10-02 10:49:20|19617.37|19497.37|19614.55|19494.55|19617.62|19497.62|19614.53|19494.53|10
1633199040000|2021-10-02 18:24:00|20132.44|20012.44|20133.95|20013.95|20133.95|20013.95|20131.89|20011.89|10
1633171770000|2021-10-02 10:49:30|19613.72|19493.72|19612.43|19492.43|19613.77|19493.77|19611.87|19491.87|10
1633199050000|2021-10-02 18:24:10|20134.67|20014.67|20136.99|20016.99|20136.99|20016.99|20134.67|20014.67|10
1633171780000|2021-10-02 10:49:40|19612.38|19492.38|19611.66|19491.66|19613.36|19493.36|19611.62|19491.62|10
1633199060000|2021-10-02 18:24:20|20136.87|20016.87|20135.32|20015.32|20136.87|20016.87|20134.76|20014.76|9
1633171790000|2021-10-02 10:49:50|19611.83|19491.83|19610.84|19490.84|19611.83|19491.83|19610.63|19490.63|9
1633199070000|2021-10-02 18:24:30|20134.99|20014.99|20135.48|20015.48|20135.48|20015.48|20134.99|20014.99|9
1633199080000|2021-10-02 18:24:40|20135.63|20015.63|20134.13|20014.13|20136.38|20016.38|20134.13|20014.13|10
1633171800000|2021-10-02 10:50:00|19610.76|19490.76|19609.65|19489.65|19610.76|19490.76|19609.63|19489.63|9
1633199090000|2021-10-02 18:24:50|20132.11|20012.11|20132.42|20012.42|20132.42|20012.42|20131.92|20011.92|10
1633171810000|2021-10-02 10:50:10|19609.49|19489.49|19610.93|19490.93|19610.93|19490.93|19609.18|19489.18|9
1633171820000|2021-10-02 10:50:20|19610.81|19490.81|19610.4|19490.4|19613.5|19493.5|19610.4|19490.4|9
1633171830000|2021-10-02 10:50:30|19610.49|19490.49|19611.03|19491.03|19611.03|19491.03|19610.19|19490.19|9
1633199100000|2021-10-02 18:25:00|20133.18|20013.18|20136.49|20016.49|20136.8|20016.8|20133.18|20013.18|10
1633171840000|2021-10-02 10:50:40|19611.11|19491.11|19613.46|19493.46|19613.46|19493.46|19611.11|19491.11|10
1633199110000|2021-10-02 18:25:10|20136.55|20016.55|20137.27|20017.27|20137.27|20017.27|20136.21|20016.21|9
1633171850000|2021-10-02 10:50:50|19613.16|19493.16|19613.51|19493.51|19614.22|19494.22|19613.16|19493.16|7
1633199120000|2021-10-02 18:25:20|20137.21|20017.21|20135.93|20015.93|20137.21|20017.21|20135.81|20015.81|9
1633171860000|2021-10-02 10:51:00|19613.63|19493.63|19613.38|19493.38|19614.73|19494.73|19613.38|19493.38|10
1633199130000|2021-10-02 18:25:30|20134.2|20014.2|20132.62|20012.62|20134.2|20014.2|20132.62|20012.62|9
1633171870000|2021-10-02 10:51:10|19613.34|19493.34|19610.21|19490.21|19613.73|19493.73|19610.21|19490.21|10
1633199140000|2021-10-02 18:25:40|20132.22|20012.22|20132.59|20012.59|20133.81|20013.81|20131.32|20011.32|8
1633171880000|2021-10-02 10:51:20|19610.54|19490.54|19606.59|19486.59|19610.54|19490.54|19606.59|19486.59|10
1633199150000|2021-10-02 18:25:50|20132.31|20012.31|20131.83|20011.83|20132.45|20012.45|20131.83|20011.83|7
1633171890000|2021-10-02 10:51:30|19606.26|19486.26|19602.61|19482.61|19606.26|19486.26|19602.61|19482.61|9
1633199160000|2021-10-02 18:26:00|20131.82|20011.82|20131.67|20011.67|20131.99|20011.99|20131.37|20011.37|10
1633171900000|2021-10-02 10:51:40|19602.54|19482.54|19599.76|19479.76|19602.61|19482.61|19599.76|19479.76|8
1633199170000|2021-10-02 18:26:10|20132.75|20012.75|20135.01|20015.01|20135.09|20015.09|20132.75|20012.75|10
1633171910000|2021-10-02 10:51:50|19599.62|19479.62|19595.26|19475.26|19599.62|19479.62|19595.26|19475.26|10
1633199180000|2021-10-02 18:26:20|20134.89|20014.89|20134.71|20014.71|20134.89|20014.89|20134.12|20014.12|9
1633171920000|2021-10-02 10:52:00|19595.16|19475.16|19593.5|19473.5|19595.2|19475.2|19593.5|19473.5|9
1633199190000|2021-10-02 18:26:30|20134.7|20014.7|20135.79|20015.79|20135.92|20015.92|20134.28|20014.28|9
1633171930000|2021-10-02 10:52:10|19593.38|19473.38|19593.17|19473.17|19593.87|19473.87|19593.03|19473.03|9
1633199200000|2021-10-02 18:26:40|20135.93|20015.93|20137.81|20017.81|20138.51|20018.51|20135.93|20015.93|10
1633171940000|2021-10-02 10:52:20|19592.92|19472.92|19591.49|19471.49|19593.19|19473.19|19591.49|19471.49|10
1633199210000|2021-10-02 18:26:50|20138.62|20018.62|20136.05|20016.05|20138.89|20018.89|20136.05|20016.05|10
1633199220000|2021-10-02 18:27:00|20136.04|20016.04|20132.16|20012.16|20136.04|20016.04|20131.83|20011.83|10
1633199230000|2021-10-02 18:27:10|20131.73|20011.73|20130.28|20010.28|20132.32|20012.32|20130.24|20010.24|10
1633199240000|2021-10-02 18:27:20|20130.06|20010.06|20130.16|20010.16|20130.46|20010.46|20130.06|20010.06|8
1633171950000|2021-10-02 10:52:30|19590.87|19470.87|19587.99|19467.99|19590.87|19470.87|19587.99|19467.99|10
1633199250000|2021-10-02 18:27:30|20130|20010|20125.31|20005.31|20130|20010|20125.01|20005.01|9
1633171960000|2021-10-02 10:52:40|19587.87|19467.87|19587.19|19467.19|19587.87|19467.87|19587.19|19467.19|9
1633199260000|2021-10-02 18:27:40|20125.21|20005.21|20123.08|20003.08|20125.21|20005.21|20122.72|20002.72|10
1633171970000|2021-10-02 10:52:50|19587.35|19467.35|19586.07|19466.07|19587.35|19467.35|19586.07|19466.07|6
1633199270000|2021-10-02 18:27:50|20122.81|20002.81|20121.53|20001.53|20122.81|20002.81|20121.18|20001.18|8
1633171980000|2021-10-02 10:53:00|19586.23|19466.23|19583.29|19463.29|19586.23|19466.23|19583.06|19463.06|9
1633199280000|2021-10-02 18:28:00|20120.53|20000.53|20122.36|20002.36|20122.36|20002.36|20120.52|20000.52|10
1633171990000|2021-10-02 10:53:10|19582.97|19462.97|19582.17|19462.17|19582.97|19462.97|19581.4|19461.4|10
1633199290000|2021-10-02 18:28:10|20122.18|20002.18|20123.83|20003.83|20123.83|20003.83|20121.83|20001.83|10
1633199300000|2021-10-02 18:28:20|20123.23|20003.23|20123.1|20003.1|20123.38|20003.38|20123.1|20003.1|8
1633172000000|2021-10-02 10:53:20|19582.05|19462.05|19580.4|19460.4|19582.19|19462.19|19580.4|19460.4|9
1633199310000|2021-10-02 18:28:30|20123.23|20003.23|20124.7|20004.7|20124.7|20004.7|20123.17|20003.17|10
1633172010000|2021-10-02 10:53:30|19580.46|19460.46|19580.32|19460.32|19580.65|19460.65|19580.32|19460.32|8
1633199320000|2021-10-02 18:28:40|20124.51|20004.51|20124.78|20004.78|20124.86|20004.86|20123.41|20003.41|10
1633172020000|2021-10-02 10:53:40|19580.44|19460.44|19575.52|19455.52|19580.57|19460.57|19575.52|19455.52|9
1633199330000|2021-10-02 18:28:50|20123.98|20003.98|20124.28|20004.28|20124.28|20004.28|20123.24|20003.24|10
1633172030000|2021-10-02 10:53:50|19576.17|19456.17|19577.16|19457.16|19577.16|19457.16|19576.17|19456.17|10
1633199340000|2021-10-02 18:29:00|20124.09|20004.09|20125.78|20005.78|20125.78|20005.78|20124.09|20004.09|9
1633199350000|2021-10-02 18:29:10|20125.79|20005.79|20125.18|20005.18|20126.79|20006.79|20125.11|20005.11|10
1633172040000|2021-10-02 10:54:00|19577.41|19457.41|19577.65|19457.65|19578.54|19458.54|19577.41|19457.41|10
1633199360000|2021-10-02 18:29:20|20125.7|20005.7|20126.97|20006.97|20127.71|20007.71|20125.7|20005.7|10
1633172050000|2021-10-02 10:54:10|19577.47|19457.47|19578.74|19458.74|19578.74|19458.74|19577.4|19457.4|9
1633199370000|2021-10-02 18:29:30|20126.9|20006.9|20126.77|20006.77|20128.11|20008.11|20126.77|20006.77|9
1633172060000|2021-10-02 10:54:20|19578.6|19458.6|19578.07|19458.07|19578.6|19458.6|19577.9|19457.9|6
1633199380000|2021-10-02 18:29:40|20126.64|20006.64|20127.57|20007.57|20127.76|20007.76|20126.62|20006.62|9
1633172070000|2021-10-02 10:54:30|19577.96|19457.96|19577.1|19457.1|19578.01|19458.01|19577.1|19457.1|7
1633199390000|2021-10-02 18:29:50|20127.69|20007.69|20127.82|20007.82|20128.71|20008.71|20127.69|20007.69|8
1633172080000|2021-10-02 10:54:40|19576.88|19456.88|19576.74|19456.74|19577.32|19457.32|19575.77|19455.77|10
1633199400000|2021-10-02 18:30:00|20128.03|20008.03|20127.94|20007.94|20128.89|20008.89|20127.9|20007.9|9
1633172090000|2021-10-02 10:54:50|19576.3|19456.3|19574.27|19454.27|19576.36|19456.36|19574.27|19454.27|8
1633199410000|2021-10-02 18:30:10|20128.42|20008.42|20135.17|20015.17|20135.17|20015.17|20128.42|20008.42|10
1633199420000|2021-10-02 18:30:20|20135.19|20015.19|20138.72|20018.72|20138.72|20018.72|20135.19|20015.19|10
1633172100000|2021-10-02 10:55:00|19574.35|19454.35|19574.37|19454.37|19574.37|19454.37|19573.48|19453.48|10
1633199430000|2021-10-02 18:30:30|20138.54|20018.54|20140.99|20020.99|20142.09|20022.09|20138.54|20018.54|10
1633172110000|2021-10-02 10:55:10|19574.35|19454.35|19578.94|19458.94|19579.18|19459.18|19574.35|19454.35|9
1633199440000|2021-10-02 18:30:40|20141.41|20021.41|20140.09|20020.09|20142.58|20022.58|20140.09|20020.09|10
1633172120000|2021-10-02 10:55:20|19578.96|19458.96|19576.46|19456.46|19579.31|19459.31|19576.01|19456.01|9
1633199450000|2021-10-02 18:30:50|20140|20020|20140.83|20020.83|20140.83|20020.83|20140|20020|9
1633172130000|2021-10-02 10:55:30|19576.67|19456.67|19577.56|19457.56|19578.31|19458.31|19576.67|19456.67|10
1633199460000|2021-10-02 18:31:00|20140.74|20020.74|20141.45|20021.45|20141.45|20021.45|20140.4|20020.4|10
1633172140000|2021-10-02 10:55:40|19577.23|19457.23|19577.31|19457.31|19577.49|19457.49|19576.85|19456.85|10
1633199470000|2021-10-02 18:31:10|20141.61|20021.61|20139.58|20019.58|20141.61|20021.61|20139.45|20019.45|10
1633199480000|2021-10-02 18:31:20|20139.23|20019.23|20141.83|20021.83|20141.83|20021.83|20139.23|20019.23|10
1633199490000|2021-10-02 18:31:30|20141.5|20021.5|20136.08|20016.08|20141.55|20021.55|20136.08|20016.08|9
1633172150000|2021-10-02 10:55:50|19577.09|19457.09|19578.35|19458.35|19578.36|19458.36|19577.09|19457.09|9
1633199500000|2021-10-02 18:31:40|20135.79|20015.79|20135.8|20015.8|20135.87|20015.87|20135.53|20015.53|10
1633172160000|2021-10-02 10:56:00|19578.45|19458.45|19579.48|19459.48|19579.64|19459.64|19578.45|19458.45|10
1633199510000|2021-10-02 18:31:50|20135.65|20015.65|20133.36|20013.36|20135.65|20015.65|20133.36|20013.36|10
1633172170000|2021-10-02 10:56:10|19579.54|19459.54|19579.72|19459.72|19580.89|19460.89|19579.54|19459.54|10
1633199520000|2021-10-02 18:32:00|20134.13|20014.13|20134.52|20014.52|20134.54|20014.54|20132.83|20012.83|10
1633172180000|2021-10-02 10:56:20|19579.61|19459.61|19576.72|19456.72|19579.61|19459.61|19576.72|19456.72|10
1633199530000|2021-10-02 18:32:10|20134.4|20014.4|20139.46|20019.46|20139.7|20019.7|20134.4|20014.4|10
1633172190000|2021-10-02 10:56:30|19576.74|19456.74|19576.76|19456.76|19577.09|19457.09|19576.18|19456.18|10
1633199540000|2021-10-02 18:32:20|20139.49|20019.49|20140.76|20020.76|20140.76|20020.76|20139.13|20019.13|7
1633199550000|2021-10-02 18:32:30|20141.17|20021.17|20142.13|20022.13|20142.47|20022.47|20141.06|20021.06|10
1633199560000|2021-10-02 18:32:40|20141.65|20021.65|20141.6|20021.6|20142.13|20022.13|20141.6|20021.6|8
1633199570000|2021-10-02 18:32:50|20141.45|20021.45|20143.2|20023.2|20143.32|20023.32|20141.45|20021.45|10
1633199580000|2021-10-02 18:33:00|20142.91|20022.91|20142.73|20022.73|20143.64|20023.64|20142.27|20022.27|10
1633172200000|2021-10-02 10:56:40|19576.21|19456.21|19574.95|19454.95|19576.21|19456.21|19574.7|19454.7|10
1633199590000|2021-10-02 18:33:10|20142.8|20022.8|20146.27|20026.27|20146.27|20026.27|20142.8|20022.8|10
1633172210000|2021-10-02 10:56:50|19574.97|19454.97|19576.31|19456.31|19576.31|19456.31|19574.58|19454.58|10
1633199600000|2021-10-02 18:33:20|20146.36|20026.36|20146.5|20026.5|20147.75|20027.75|20146.36|20026.36|9
1633172220000|2021-10-02 10:57:00|19576.38|19456.38|19576.28|19456.28|19576.65|19456.65|19575.93|19455.93|10
1633199610000|2021-10-02 18:33:30|20146.54|20026.54|20145.73|20025.73|20146.54|20026.54|20145.53|20025.53|8
1633172230000|2021-10-02 10:57:10|19576.34|19456.34|19577.65|19457.65|19577.78|19457.78|19576.34|19456.34|10
1633199620000|2021-10-02 18:33:40|20145.35|20025.35|20146.67|20026.67|20146.67|20026.67|20145.13|20025.13|10
1633172240000|2021-10-02 10:57:20|19577.6|19457.6|19579.83|19459.83|19579.83|19459.83|19577.6|19457.6|9
1633199630000|2021-10-02 18:33:50|20146.75|20026.75|20146.01|20026.01|20146.75|20026.75|20144.94|20024.94|9
1633172250000|2021-10-02 10:57:30|19580.06|19460.06|19581.51|19461.51|19581.51|19461.51|19579.36|19459.36|10
1633199640000|2021-10-02 18:34:00|20147.14|20027.14|20150.05|20030.05|20150.05|20030.05|20146.92|20026.92|10
1633172260000|2021-10-02 10:57:40|19581.71|19461.71|19581.99|19461.99|19583.27|19463.27|19581.71|19461.71|10
1633199650000|2021-10-02 18:34:10|20150.47|20030.47|20150.1|20030.1|20150.85|20030.85|20150.1|20030.1|10
1633172270000|2021-10-02 10:57:50|19582.48|19462.48|19585.08|19465.08|19585.11|19465.11|19582.41|19462.41|10
1633199660000|2021-10-02 18:34:20|20149.79|20029.79|20150.69|20030.69|20150.69|20030.69|20149.79|20029.79|8
1633172280000|2021-10-02 10:58:00|19584.87|19464.87|19585.04|19465.04|19585.04|19465.04|19584.62|19464.62|9
1633199670000|2021-10-02 18:34:30|20150.07|20030.07|20145.19|20025.19|20150.07|20030.07|20145.19|20025.19|10
1633172290000|2021-10-02 10:58:10|19585.66|19465.66|19586.9|19466.9|19587.04|19467.04|19585.37|19465.37|10
1633199680000|2021-10-02 18:34:40|20145.75|20025.75|20145.09|20025.09|20147.22|20027.22|20145.09|20025.09|9
1633199690000|2021-10-02 18:34:50|20145.03|20025.03|20144.35|20024.35|20145.03|20025.03|20143.71|20023.71|8
1633199700000|2021-10-02 18:35:00|20144.14|20024.14|20144.48|20024.48|20144.48|20024.48|20144.14|20024.14|8
1633199710000|2021-10-02 18:35:10|20144.6|20024.6|20149.11|20029.11|20149.2|20029.2|20144.6|20024.6|8
1633199720000|2021-10-02 18:35:20|20149.35|20029.35|20148.99|20028.99|20150.25|20030.25|20148.63|20028.63|10
1633199730000|2021-10-02 18:35:30|20148.84|20028.84|20148.67|20028.67|20148.87|20028.87|20148.04|20028.04|10
1633199740000|2021-10-02 18:35:40|20148.23|20028.23|20149.23|20029.23|20149.59|20029.59|20148.23|20028.23|9
1633199750000|2021-10-02 18:35:50|20149.13|20029.13|20149.35|20029.35|20149.36|20029.36|20149.04|20029.04|9
1633199760000|2021-10-02 18:36:00|20149.45|20029.45|20149.06|20029.06|20149.83|20029.83|20148.62|20028.62|10
1633172300000|2021-10-02 10:58:20|19586.99|19466.99|19588.52|19468.52|19588.84|19468.84|19586.99|19466.99|9
1633199770000|2021-10-02 18:36:10|20149.08|20029.08|20149.16|20029.16|20149.61|20029.61|20149.04|20029.04|10
1633172310000|2021-10-02 10:58:30|19589.38|19469.38|19588.88|19468.88|19589.48|19469.48|19588.83|19468.83|10
1633199780000|2021-10-02 18:36:20|20149.25|20029.25|20151.3|20031.3|20151.3|20031.3|20149.25|20029.25|9
1633199790000|2021-10-02 18:36:30|20151.55|20031.55|20151.17|20031.17|20151.55|20031.55|20150.98|20030.98|10
1633199800000|2021-10-02 18:36:40|20151.35|20031.35|20146.4|20026.4|20151.35|20031.35|20146.4|20026.4|9
1633199810000|2021-10-02 18:36:50|20146.97|20026.97|20145.61|20025.61|20146.97|20026.97|20145.61|20025.61|10
1633172320000|2021-10-02 10:58:40|19589.89|19469.89|19591.84|19471.84|19592.11|19472.11|19589.89|19469.89|8
1633199820000|2021-10-02 18:37:00|20145.25|20025.25|20148.1|20028.1|20148.1|20028.1|20145.14|20025.14|10
1633172330000|2021-10-02 10:58:50|19592.38|19472.38|19595.66|19475.66|19595.66|19475.66|19592.38|19472.38|9
1633199830000|2021-10-02 18:37:10|20148.01|20028.01|20149.55|20029.55|20150.02|20030.02|20148.01|20028.01|10
1633172340000|2021-10-02 10:59:00|19595.5|19475.5|19597.17|19477.17|19597.17|19477.17|19595.43|19475.43|10
1633199840000|2021-10-02 18:37:20|20149.97|20029.97|20148.35|20028.35|20150.19|20030.19|20148.35|20028.35|9
1633172350000|2021-10-02 10:59:10|19597.13|19477.13|19598.76|19478.76|19599.48|19479.48|19597.02|19477.02|10
1633199850000|2021-10-02 18:37:30|20148.31|20028.31|20146.06|20026.06|20148.38|20028.38|20146.06|20026.06|9
1633172360000|2021-10-02 10:59:20|19598.91|19478.91|19599.92|19479.92|19600.26|19480.26|19598.87|19478.87|10
1633199860000|2021-10-02 18:37:40|20146.37|20026.37|20143.44|20023.44|20146.56|20026.56|20143.44|20023.44|9
1633172370000|2021-10-02 10:59:30|19599.79|19479.79|19599.6|19479.6|19600.42|19480.42|19599.41|19479.41|10
1633199870000|2021-10-02 18:37:50|20143.41|20023.41|20141.27|20021.27|20143.87|20023.87|20141.27|20021.27|10
1633172380000|2021-10-02 10:59:40|19599.55|19479.55|19600.15|19480.15|19600.39|19480.39|19599.12|19479.12|8
1633199880000|2021-10-02 18:38:00|20140.93|20020.93|20141.27|20021.27|20141.73|20021.73|20140.93|20020.93|9
1633172390000|2021-10-02 10:59:50|19599.96|19479.96|19600.73|19480.73|19600.73|19480.73|19599.29|19479.29|10
1633199890000|2021-10-02 18:38:10|20141.04|20021.04|20142.32|20022.32|20142.45|20022.45|20140.99|20020.99|10
1633199900000|2021-10-02 18:38:20|20142.17|20022.17|20142.18|20022.18|20142.78|20022.78|20141.84|20021.84|9
1633172400000|2021-10-02 11:00:00|19602.18|19482.18|19603.78|19483.78|19603.8|19483.8|19602.18|19482.18|9
1633199910000|2021-10-02 18:38:30|20141.72|20021.72|20142.5|20022.5|20142.59|20022.59|20141.72|20021.72|9
1633172410000|2021-10-02 11:00:10|19603.96|19483.96|19608.36|19488.36|19608.36|19488.36|19603.96|19483.96|10
1633199920000|2021-10-02 18:38:40|20142.54|20022.54|20148.41|20028.41|20148.89|20028.89|20142.37|20022.37|10
1633172420000|2021-10-02 11:00:20|19609.65|19489.65|19611.62|19491.62|19612.1|19492.1|19609.65|19489.65|10
1633199930000|2021-10-02 18:38:50|20148.38|20028.38|20148.55|20028.55|20149.05|20029.05|20147.54|20027.54|10
1633172430000|2021-10-02 11:00:30|19611.47|19491.47|19613.44|19493.44|19613.51|19493.51|19611.45|19491.45|9
1633199940000|2021-10-02 18:39:00|20148.45|20028.45|20148.36|20028.36|20149.89|20029.89|20148.36|20028.36|10
1633172440000|2021-10-02 11:00:40|19613.88|19493.88|19616.68|19496.68|19616.82|19496.82|19613.88|19493.88|9
1633199950000|2021-10-02 18:39:10|20148.16|20028.16|20146.3|20026.3|20148.16|20028.16|20146.22|20026.22|10
1633172450000|2021-10-02 11:00:50|19616.74|19496.74|19616|19496|19616.74|19496.74|19616|19496|10
1633199960000|2021-10-02 18:39:20|20146.21|20026.21|20144.51|20024.51|20146.86|20026.86|20144.51|20024.51|10
1633172460000|2021-10-02 11:01:00|19615.05|19495.05|19614.93|19494.93|19615.13|19495.13|19614.88|19494.88|10
1633199970000|2021-10-02 18:39:30|20144.12|20024.12|20141.46|20021.46|20144.12|20024.12|20141.46|20021.46|10
1633172470000|2021-10-02 11:01:10|19614.98|19494.98|19615.42|19495.42|19616.47|19496.47|19614.94|19494.94|10
1633199980000|2021-10-02 18:39:40|20141.26|20021.26|20143.18|20023.18|20143.18|20023.18|20141.26|20021.26|10
1633172480000|2021-10-02 11:01:20|19615.33|19495.33|19612.28|19492.28|19615.33|19495.33|19612.28|19492.28|10
1633199990000|2021-10-02 18:39:50|20143.82|20023.82|20144.34|20024.34|20144.87|20024.87|20143.78|20023.78|10
1633200000000|2021-10-02 18:40:00|20144.73|20024.73|20147.17|20027.17|20147.17|20027.17|20144.23|20024.23|10
1633172490000|2021-10-02 11:01:30|19612.04|19492.04|19610.85|19490.85|19612.04|19492.04|19610.85|19490.85|10
1633200010000|2021-10-02 18:40:10|20147.57|20027.57|20149.56|20029.56|20149.92|20029.92|20147.3|20027.3|10
1633172500000|2021-10-02 11:01:40|19610.06|19490.06|19600.54|19480.54|19610.06|19490.06|19600.54|19480.54|10
1633200020000|2021-10-02 18:40:20|20149.78|20029.78|20151.45|20031.45|20151.49|20031.49|20149.78|20029.78|9
1633172510000|2021-10-02 11:01:50|19600.18|19480.18|19598.86|19478.86|19600.32|19480.32|19598.85|19478.85|10
1633200030000|2021-10-02 18:40:30|20151.8|20031.8|20152.38|20032.38|20153.17|20033.17|20151.8|20031.8|9
1633172520000|2021-10-02 11:02:00|19598.91|19478.91|19595.34|19475.34|19598.91|19478.91|19595.34|19475.34|9
1633200040000|2021-10-02 18:40:40|20152.52|20032.52|20152.36|20032.36|20152.52|20032.52|20151.84|20031.84|8
1633172530000|2021-10-02 11:02:10|19594.95|19474.95|19597.2|19477.2|19597.5|19477.5|19594.95|19474.95|10
1633200050000|2021-10-02 18:40:50|20152.39|20032.39|20158.66|20038.66|20159.58|20039.58|20152.39|20032.39|8
1633172540000|2021-10-02 11:02:20|19596.98|19476.98|19596.29|19476.29|19597.14|19477.14|19596.29|19476.29|8
1633200060000|2021-10-02 18:41:00|20158.67|20038.67|20156.71|20036.71|20158.83|20038.83|20156.71|20036.71|9
1633172550000|2021-10-02 11:02:30|19595.68|19475.68|19595.82|19475.82|19595.83|19475.83|19595.5|19475.5|9
1633200070000|2021-10-02 18:41:10|20155.85|20035.85|20157.53|20037.53|20157.53|20037.53|20155.33|20035.33|10
1633200080000|2021-10-02 18:41:20|20157.56|20037.56|20159.73|20039.73|20160.05|20040.05|20157.56|20037.56|10
1633200090000|2021-10-02 18:41:30|20159.84|20039.84|20159.81|20039.81|20160.22|20040.22|20159.14|20039.14|9
1633172560000|2021-10-02 11:02:40|19595.97|19475.97|19595.08|19475.08|19596.13|19476.13|19595.08|19475.08|10
1633200100000|2021-10-02 18:41:40|20159.98|20039.98|20160.95|20040.95|20160.95|20040.95|20159.73|20039.73|10
1633200110000|2021-10-02 18:41:50|20160.61|20040.61|20155.31|20035.31|20160.61|20040.61|20155.31|20035.31|10
1633172570000|2021-10-02 11:02:50|19595.53|19475.53|19595.76|19475.76|19595.76|19475.76|19595.17|19475.17|10
1633200120000|2021-10-02 18:42:00|20154.44|20034.44|20157.27|20037.27|20157.27|20037.27|20153.76|20033.76|10
1633172580000|2021-10-02 11:03:00|19597.01|19477.01|19594.49|19474.49|19597.35|19477.35|19594.49|19474.49|10
1633200130000|2021-10-02 18:42:10|20158.04|20038.04|20161.38|20041.38|20161.38|20041.38|20158.04|20038.04|10
1633172590000|2021-10-02 11:03:10|19594.25|19474.25|19589.25|19469.25|19594.25|19474.25|19589.25|19469.25|10
1633200140000|2021-10-02 18:42:20|20160.71|20040.71|20163.49|20043.49|20163.83|20043.83|20160.71|20040.71|9
1633172600000|2021-10-02 11:03:20|19587.04|19467.04|19586.44|19466.44|19587.19|19467.19|19586.44|19466.44|9
1633200150000|2021-10-02 18:42:30|20163.35|20043.35|20162.41|20042.41|20163.47|20043.47|20162.14|20042.14|10
1633200160000|2021-10-02 18:42:40|20162.08|20042.08|20163.3|20043.3|20165.52|20045.52|20162.08|20042.08|10
1633200170000|2021-10-02 18:42:50|20162.46|20042.46|20168.29|20048.29|20168.29|20048.29|20162.46|20042.46|10
1633200180000|2021-10-02 18:43:00|20168.06|20048.06|20170.08|20050.08|20170.12|20050.12|20167.93|20047.93|10
1633172610000|2021-10-02 11:03:30|19586.43|19466.43|19583.89|19463.89|19586.43|19466.43|19583.89|19463.89|10
1633200190000|2021-10-02 18:43:10|20169.85|20049.85|20171.57|20051.57|20171.57|20051.57|20169.27|20049.27|10
1633200200000|2021-10-02 18:43:20|20171.44|20051.44|20173.31|20053.31|20173.61|20053.61|20171.44|20051.44|10
1633172620000|2021-10-02 11:03:40|19583.51|19463.51|19581.55|19461.55|19583.51|19463.51|19581.55|19461.55|9
1633200210000|2021-10-02 18:43:30|20173.56|20053.56|20174.35|20054.35|20175.91|20055.91|20173.56|20053.56|10
1633172630000|2021-10-02 11:03:50|19581.45|19461.45|19580.23|19460.23|19581.45|19461.45|19579.91|19459.91|10
1633200220000|2021-10-02 18:43:40|20174.17|20054.17|20176.87|20056.87|20176.87|20056.87|20174.17|20054.17|9
1633172640000|2021-10-02 11:04:00|19579.37|19459.37|19578.73|19458.73|19579.37|19459.37|19578.38|19458.38|10
1633200230000|2021-10-02 18:43:50|20176.55|20056.55|20176.02|20056.02|20177.59|20057.59|20176.02|20056.02|10
1633172650000|2021-10-02 11:04:10|19578.94|19458.94|19577.56|19457.56|19579.61|19459.61|19577.52|19457.52|10
1633200240000|2021-10-02 18:44:00|20175.88|20055.88|20172.59|20052.59|20175.88|20055.88|20171.73|20051.73|10
1633172660000|2021-10-02 11:04:20|19576.39|19456.39|19571.72|19451.72|19576.39|19456.39|19571.72|19451.72|10
1633200250000|2021-10-02 18:44:10|20172.5|20052.5|20171.38|20051.38|20172.6|20052.6|20171.38|20051.38|8
1633172670000|2021-10-02 11:04:30|19570.09|19450.09|19570.38|19450.38|19570.56|19450.56|19569.63|19449.63|9
1633200260000|2021-10-02 18:44:20|20170.74|20050.74|20169.21|20049.21|20170.74|20050.74|20169.21|20049.21|10
1633200270000|2021-10-02 18:44:30|20169.39|20049.39|20168.45|20048.45|20169.66|20049.66|20168.1|20048.1|10
1633200280000|2021-10-02 18:44:40|20168.22|20048.22|20164.81|20044.81|20168.22|20048.22|20164.48|20044.48|9
1633200290000|2021-10-02 18:44:50|20164.85|20044.85|20163.09|20043.09|20164.85|20044.85|20163.09|20043.09|10
1633200300000|2021-10-02 18:45:00|20161.78|20041.78|20161.52|20041.52|20161.89|20041.89|20160.63|20040.63|10
1633200310000|2021-10-02 18:45:10|20161.35|20041.35|20160.36|20040.36|20161.35|20041.35|20160.09|20040.09|10
1633172680000|2021-10-02 11:04:40|19570.94|19450.94|19570.55|19450.55|19571.72|19451.72|19570.15|19450.15|10
1633200320000|2021-10-02 18:45:20|20160.29|20040.29|20160.94|20040.94|20161.06|20041.06|20160.29|20040.29|10
1633200330000|2021-10-02 18:45:30|20161.01|20041.01|20159.08|20039.08|20161.01|20041.01|20158.98|20038.98|10
1633172690000|2021-10-02 11:04:50|19570.51|19450.51|19572.14|19452.14|19572.14|19452.14|19570.51|19450.51|10
1633200340000|2021-10-02 18:45:40|20158.83|20038.83|20159.1|20039.1|20159.25|20039.25|20158.35|20038.35|10
1633172700000|2021-10-02 11:05:00|19572|19452|19571.79|19451.79|19572.36|19452.36|19571.79|19451.79|8
1633200350000|2021-10-02 18:45:50|20159.17|20039.17|20158.69|20038.69|20159.33|20039.33|20158.32|20038.32|10
1633172710000|2021-10-02 11:05:10|19571.68|19451.68|19568.55|19448.55|19571.68|19451.68|19568.46|19448.46|10
1633200360000|2021-10-02 18:46:00|20158.61|20038.61|20159.29|20039.29|20159.33|20039.33|20158.58|20038.58|9
1633172720000|2021-10-02 11:05:20|19566.38|19446.38|19558.93|19438.93|19566.38|19446.38|19558.38|19438.38|10
1633200370000|2021-10-02 18:46:10|20159.24|20039.24|20159.33|20039.33|20159.33|20039.33|20158.93|20038.93|7
1633172730000|2021-10-02 11:05:30|19557.48|19437.48|19556.41|19436.41|19558.14|19438.14|19556.41|19436.41|9
1633200380000|2021-10-02 18:46:20|20159.59|20039.59|20158.68|20038.68|20159.61|20039.61|20158.68|20038.68|8
1633172740000|2021-10-02 11:05:40|19556.31|19436.31|19556.34|19436.34|19556.57|19436.57|19556.04|19436.04|9
1633200390000|2021-10-02 18:46:30|20158.96|20038.96|20154.07|20034.07|20159.75|20039.75|20154.07|20034.07|10
1633172750000|2021-10-02 11:05:50|19555.99|19435.99|19550.56|19430.56|19555.99|19435.99|19550.3|19430.3|10
1633200400000|2021-10-02 18:46:40|20155.07|20035.07|20152.8|20032.8|20155.07|20035.07|20152.8|20032.8|10
1633172760000|2021-10-02 11:06:00|19550.87|19430.87|19550.06|19430.06|19550.93|19430.93|19549.66|19429.66|10
1633200410000|2021-10-02 18:46:50|20152.5|20032.5|20153.09|20033.09|20153.36|20033.36|20152.05|20032.05|10
1633172770000|2021-10-02 11:06:10|19549.66|19429.66|19551.53|19431.53|19551.53|19431.53|19549.66|19429.66|9
1633200420000|2021-10-02 18:47:00|20153.07|20033.07|20156.27|20036.27|20156.27|20036.27|20152.81|20032.81|9
1633172780000|2021-10-02 11:06:20|19551.75|19431.75|19552.82|19432.82|19552.97|19432.97|19551.72|19431.72|9
1633200430000|2021-10-02 18:47:10|20156.68|20036.68|20160.34|20040.34|20160.34|20040.34|20156.68|20036.68|10
1633172790000|2021-10-02 11:06:30|19552.75|19432.75|19554.24|19434.24|19554.89|19434.89|19552.74|19432.74|10
1633200440000|2021-10-02 18:47:20|20159.84|20039.84|20160.91|20040.91|20160.91|20040.91|20159.38|20039.38|10
1633172800000|2021-10-02 11:06:40|19554.05|19434.05|19551.57|19431.57|19554.25|19434.25|19551.57|19431.57|10
1633200450000|2021-10-02 18:47:30|20162.25|20042.25|20165.92|20045.92|20165.92|20045.92|20162.25|20042.25|10
1633172810000|2021-10-02 11:06:50|19551.14|19431.14|19552.19|19432.19|19552.31|19432.31|19551.14|19431.14|10
1633200460000|2021-10-02 18:47:40|20165.86|20045.86|20166.15|20046.15|20166.15|20046.15|20165.12|20045.12|9
1633172820000|2021-10-02 11:07:00|19551.8|19431.8|19550.83|19430.83|19551.89|19431.89|19550.83|19430.83|7
1633200470000|2021-10-02 18:47:50|20166.35|20046.35|20168.45|20048.45|20168.9|20048.9|20166.35|20046.35|10
1633172830000|2021-10-02 11:07:10|19550.89|19430.89|19551.72|19431.72|19551.74|19431.74|19550.64|19430.64|9
1633200480000|2021-10-02 18:48:00|20168.5|20048.5|20171.64|20051.64|20171.64|20051.64|20168.5|20048.5|9
1633172840000|2021-10-02 11:07:20|19551.73|19431.73|19549.54|19429.54|19551.73|19431.73|19549.54|19429.54|8
1633200490000|2021-10-02 18:48:10|20172.05|20052.05|20173.62|20053.62|20173.67|20053.67|20172.05|20052.05|10
1633172850000|2021-10-02 11:07:30|19548.12|19428.12|19548.63|19428.63|19548.63|19428.63|19548|19428|8
1633200500000|2021-10-02 18:48:20|20174.23|20054.23|20178.21|20058.21|20178.21|20058.21|20174.23|20054.23|10
1633200510000|2021-10-02 18:48:30|20178.38|20058.38|20179.12|20059.12|20181.99|20061.99|20178.38|20058.38|10
1633172860000|2021-10-02 11:07:40|19548.7|19428.7|19549.09|19429.09|19549.37|19429.37|19548.7|19428.7|8
1633200520000|2021-10-02 18:48:40|20178.84|20058.84|20178.56|20058.56|20178.84|20058.84|20178.08|20058.08|10
1633200530000|2021-10-02 18:48:50|20177.85|20057.85|20178.28|20058.28|20179.37|20059.37|20177.68|20057.68|9
1633172870000|2021-10-02 11:07:50|19549.36|19429.36|19549.26|19429.26|19549.92|19429.92|19548.83|19428.83|9
1633200540000|2021-10-02 18:49:00|20177.62|20057.62|20179.22|20059.22|20179.22|20059.22|20177.62|20057.62|10
1633200550000|2021-10-02 18:49:10|20179.28|20059.28|20182.55|20062.55|20182.55|20062.55|20179.28|20059.28|10
1633200560000|2021-10-02 18:49:20|20182.6|20062.6|20189.29|20069.29|20189.96|20069.96|20182.58|20062.58|10
1633172880000|2021-10-02 11:08:00|19549.39|19429.39|19550.07|19430.07|19550.07|19430.07|19549.39|19429.39|9
1633200570000|2021-10-02 18:49:30|20188.54|20068.54|20188.55|20068.55|20189.33|20069.33|20187.3|20067.3|10
1633200580000|2021-10-02 18:49:40|20188.52|20068.52|20184.43|20064.43|20188.52|20068.52|20184.43|20064.43|10
1633172890000|2021-10-02 11:08:10|19550.16|19430.16|19554.64|19434.64|19554.64|19434.64|19550.16|19430.16|9
1633200590000|2021-10-02 18:49:50|20184.72|20064.72|20185.48|20065.48|20185.48|20065.48|20184.59|20064.59|10
1633200600000|2021-10-02 18:50:00|20185.51|20065.51|20189.31|20069.31|20189.31|20069.31|20185.17|20065.17|10
1633172900000|2021-10-02 11:08:20|19554.49|19434.49|19556.15|19436.15|19556.71|19436.71|19554.49|19434.49|10
1633200610000|2021-10-02 18:50:10|20189.71|20069.71|20193.43|20073.43|20193.46|20073.46|20189.71|20069.71|10
1633172910000|2021-10-02 11:08:30|19556.27|19436.27|19557.2|19437.2|19557.2|19437.2|19556.27|19436.27|7
1633200620000|2021-10-02 18:50:20|20193.42|20073.42|20193.42|20073.42|20195.04|20075.04|20193.42|20073.42|10
1633172920000|2021-10-02 11:08:40|19557.3|19437.3|19559.74|19439.74|19559.74|19439.74|19557.29|19437.29|9
1633200630000|2021-10-02 18:50:30|20192.95|20072.95|20191.88|20071.88|20192.95|20072.95|20190.7|20070.7|9
1633200640000|2021-10-02 18:50:40|20191.99|20071.99|20191.47|20071.47|20191.99|20071.99|20191.41|20071.41|9
1633172930000|2021-10-02 11:08:50|19559.41|19439.41|19560.15|19440.15|19560.27|19440.27|19559.33|19439.33|9
1633200650000|2021-10-02 18:50:50|20191.68|20071.68|20191.47|20071.47|20191.9|20071.9|20190.75|20070.75|9
1633172940000|2021-10-02 11:09:00|19560.33|19440.33|19560.77|19440.77|19560.85|19440.85|19560.23|19440.23|8
1633200660000|2021-10-02 18:51:00|20191.35|20071.35|20191.7|20071.7|20191.98|20071.98|20190.41|20070.41|9
1633172950000|2021-10-02 11:09:10|19560.67|19440.67|19558.59|19438.59|19561.02|19441.02|19558.48|19438.48|9
1633200670000|2021-10-02 18:51:10|20191.25|20071.25|20189.35|20069.35|20191.59|20071.59|20189.35|20069.35|10
1633172960000|2021-10-02 11:09:20|19558.85|19438.85|19557.46|19437.46|19558.85|19438.85|19557.46|19437.46|10
1633200680000|2021-10-02 18:51:20|20188.94|20068.94|20189.12|20069.12|20189.54|20069.54|20188.89|20068.89|10
1633172970000|2021-10-02 11:09:30|19557.36|19437.36|19555.14|19435.14|19557.36|19437.36|19555.14|19435.14|9
1633200690000|2021-10-02 18:51:30|20189.06|20069.06|20188.65|20068.65|20189.32|20069.32|20188.65|20068.65|9
1633200700000|2021-10-02 18:51:40|20187.47|20067.47|20186.44|20066.44|20187.47|20067.47|20185.86|20065.86|9
1633200710000|2021-10-02 18:51:50|20184.25|20064.25|20182.14|20062.14|20184.25|20064.25|20181.45|20061.45|10
1633172980000|2021-10-02 11:09:40|19555.28|19435.28|19554.41|19434.41|19555.28|19435.28|19554.29|19434.29|7
1633200720000|2021-10-02 18:52:00|20182.32|20062.32|20181.88|20061.88|20182.53|20062.53|20180.52|20060.52|10
1633200730000|2021-10-02 18:52:10|20181.92|20061.92|20183.84|20063.84|20184.03|20064.03|20181.92|20061.92|9
1633200740000|2021-10-02 18:52:20|20183.7|20063.7|20183.78|20063.78|20184.67|20064.67|20183.55|20063.55|10
1633172990000|2021-10-02 11:09:50|19554.29|19434.29|19552.56|19432.56|19554.92|19434.92|19552.56|19432.56|9
1633200750000|2021-10-02 18:52:30|20183.8|20063.8|20183.06|20063.06|20184.29|20064.29|20182.86|20062.86|10
1633200760000|2021-10-02 18:52:40|20183|20063|20183.38|20063.38|20184.14|20064.14|20183|20063|10
1633200770000|2021-10-02 18:52:50|20182.59|20062.59|20183.22|20063.22|20183.68|20063.68|20182.56|20062.56|10
1633200780000|2021-10-02 18:53:00|20182.93|20062.93|20180.97|20060.97|20182.93|20062.93|20180.56|20060.56|10
1633200790000|2021-10-02 18:53:10|20181.25|20061.25|20180.83|20060.83|20181.68|20061.68|20180.83|20060.83|9
1633200800000|2021-10-02 18:53:20|20180.78|20060.78|20180.11|20060.11|20181.62|20061.62|20179.8|20059.8|10
1633200810000|2021-10-02 18:53:30|20180.16|20060.16|20181.84|20061.84|20182.03|20062.03|20179.87|20059.87|9
1633173000000|2021-10-02 11:10:00|19552.26|19432.26|19548.8|19428.8|19552.26|19432.26|19548.75|19428.75|10
1633200820000|2021-10-02 18:53:40|20181.5|20061.5|20183.88|20063.88|20183.88|20063.88|20181.34|20061.34|10
1633200830000|2021-10-02 18:53:50|20186.51|20066.51|20202.29|20082.29|20202.29|20082.29|20186.51|20066.51|10
1633200840000|2021-10-02 18:54:00|20202.1|20082.1|20206.28|20086.28|20206.28|20086.28|20202.1|20082.1|10
1633200850000|2021-10-02 18:54:10|20206.21|20086.21|20206.57|20086.57|20206.57|20086.57|20205.96|20085.96|9
1633200860000|2021-10-02 18:54:20|20206.83|20086.83|20207.15|20087.15|20208.2|20088.2|20206.24|20086.24|10
1633173010000|2021-10-02 11:10:10|19548.51|19428.51|19549.5|19429.5|19549.5|19429.5|19548.32|19428.32|10
1633200870000|2021-10-02 18:54:30|20207.61|20087.61|20206.41|20086.41|20207.61|20087.61|20206.25|20086.25|9
1633173020000|2021-10-02 11:10:20|19549.6|19429.6|19550.23|19430.23|19550.56|19430.56|19549.41|19429.41|9
1633200880000|2021-10-02 18:54:40|20206.24|20086.24|20206.06|20086.06|20206.4|20086.4|20205.83|20085.83|10
1633173030000|2021-10-02 11:10:30|19550.09|19430.09|19550.85|19430.85|19550.95|19430.95|19550.09|19430.09|9
1633200890000|2021-10-02 18:54:50|20206.34|20086.34|20205.24|20085.24|20206.34|20086.34|20204.45|20084.45|8
1633173040000|2021-10-02 11:10:40|19551.07|19431.07|19549.38|19429.38|19551.07|19431.07|19549.38|19429.38|10
1633200900000|2021-10-02 18:55:00|20205.26|20085.26|20207.32|20087.32|20208.49|20088.49|20205.26|20085.26|10
1633173050000|2021-10-02 11:10:50|19549.76|19429.76|19549.67|19429.67|19550.32|19430.32|19549.4|19429.4|10
1633200910000|2021-10-02 18:55:10|20206.93|20086.93|20207.68|20087.68|20208.35|20088.35|20206.89|20086.89|10
1633200920000|2021-10-02 18:55:20|20207.25|20087.25|20207.88|20087.88|20207.88|20087.88|20206.77|20086.77|9
1633200930000|2021-10-02 18:55:30|20208.05|20088.05|20210.42|20090.42|20210.42|20090.42|20208.05|20088.05|10
1633173060000|2021-10-02 11:11:00|19549.76|19429.76|19551|19431|19551.06|19431.06|19549.76|19429.76|10
1633200940000|2021-10-02 18:55:40|20210.89|20090.89|20217.23|20097.23|20217.23|20097.23|20210.89|20090.89|10
1633173070000|2021-10-02 11:11:10|19550.93|19430.93|19550.97|19430.97|19551.15|19431.15|19550.51|19430.51|9
1633200950000|2021-10-02 18:55:50|20216.41|20096.41|20216.45|20096.45|20217.97|20097.97|20216.41|20096.41|10
1633173080000|2021-10-02 11:11:20|19550.95|19430.95|19548.78|19428.78|19551.47|19431.47|19548.78|19428.78|9
1633200960000|2021-10-02 18:56:00|20216.69|20096.69|20220.44|20100.44|20220.44|20100.44|20216.69|20096.69|9
1633200970000|2021-10-02 18:56:10|20221.16|20101.16|20219.65|20099.65|20222.54|20102.54|20219.65|20099.65|10
1633173090000|2021-10-02 11:11:30|19548.1|19428.1|19547.75|19427.75|19548.1|19428.1|19547.31|19427.31|8
1633200980000|2021-10-02 18:56:20|20219.32|20099.32|20217.81|20097.81|20219.32|20099.32|20217.63|20097.63|9
1633173100000|2021-10-02 11:11:40|19547.22|19427.22|19547.09|19427.09|19547.22|19427.22|19546.3|19426.3|10
1633200990000|2021-10-02 18:56:30|20218.12|20098.12|20219.4|20099.4|20219.4|20099.4|20218.12|20098.12|10
1633201000000|2021-10-02 18:56:40|20219.47|20099.47|20217.4|20097.4|20219.47|20099.47|20217.4|20097.4|10
1633201010000|2021-10-02 18:56:50|20219.13|20099.13|20216.61|20096.61|20219.33|20099.33|20216.61|20096.61|10
1633201020000|2021-10-02 18:57:00|20216.29|20096.29|20214.64|20094.64|20216.38|20096.38|20214.64|20094.64|10
1633173110000|2021-10-02 11:11:50|19546.43|19426.43|19546.08|19426.08|19546.43|19426.43|19545.82|19425.82|8
1633201030000|2021-10-02 18:57:10|20214.38|20094.38|20213.41|20093.41|20214.42|20094.42|20213.37|20093.37|9
1633201040000|2021-10-02 18:57:20|20212.2|20092.2|20202.52|20082.52|20212.59|20092.59|20202.52|20082.52|10
1633173120000|2021-10-02 11:12:00|19546.05|19426.05|19547|19427|19547|19427|19546.05|19426.05|9
1633201050000|2021-10-02 18:57:30|20201.85|20081.85|20200.86|20080.86|20201.85|20081.85|20196.98|20076.98|10
1633201060000|2021-10-02 18:57:40|20201.04|20081.04|20205.48|20085.48|20205.61|20085.61|20201.04|20081.04|10
1633201070000|2021-10-02 18:57:50|20206.69|20086.69|20208.88|20088.88|20208.93|20088.93|20206.69|20086.69|10
1633201080000|2021-10-02 18:58:00|20208.95|20088.95|20210.74|20090.74|20210.74|20090.74|20208.55|20088.55|10
1633173130000|2021-10-02 11:12:10|19547.58|19427.58|19547.6|19427.6|19547.77|19427.77|19547.4|19427.4|9
1633201090000|2021-10-02 18:58:10|20210.48|20090.48|20213.6|20093.6|20213.6|20093.6|20210.29|20090.29|10
1633173140000|2021-10-02 11:12:20|19547.71|19427.71|19546.21|19426.21|19547.95|19427.95|19546.07|19426.07|7
1633201100000|2021-10-02 18:58:20|20213.88|20093.88|20212.23|20092.23|20215.12|20095.12|20212.23|20092.23|10
1633173150000|2021-10-02 11:12:30|19546.11|19426.11|19544.66|19424.66|19546.18|19426.18|19544.58|19424.58|10
1633201110000|2021-10-02 18:58:30|20212.4|20092.4|20212.77|20092.77|20212.77|20092.77|20212.17|20092.17|10
1633173160000|2021-10-02 11:12:40|19544.57|19424.57|19543.96|19423.96|19544.57|19424.57|19543.96|19423.96|6
1633201120000|2021-10-02 18:58:40|20213.11|20093.11|20214.01|20094.01|20214.47|20094.47|20212.91|20092.91|10
1633173170000|2021-10-02 11:12:50|19543.99|19423.99|19541.96|19421.96|19544|19424|19541.96|19421.96|9
1633201130000|2021-10-02 18:58:50|20214.26|20094.26|20215.7|20095.7|20215.82|20095.82|20214.26|20094.26|10
1633173180000|2021-10-02 11:13:00|19542.15|19422.15|19540.74|19420.74|19542.15|19422.15|19540.68|19420.68|10
1633201140000|2021-10-02 18:59:00|20215.65|20095.65|20212.81|20092.81|20215.81|20095.81|20212.81|20092.81|9
1633173190000|2021-10-02 11:13:10|19539.58|19419.58|19538.79|19418.79|19539.61|19419.61|19538.43|19418.43|10
1633201150000|2021-10-02 18:59:10|20213.1|20093.1|20208.73|20088.73|20213.1|20093.1|20208.35|20088.35|10
1633173200000|2021-10-02 11:13:20|19538.74|19418.74|19536.73|19416.73|19538.74|19418.74|19536.28|19416.28|10
1633201160000|2021-10-02 18:59:20|20208.59|20088.59|20207.67|20087.67|20208.77|20088.77|20207.67|20087.67|10
1633173210000|2021-10-02 11:13:30|19536.41|19416.41|19532.97|19412.97|19536.62|19416.62|19532.97|19412.97|9
1633201170000|2021-10-02 18:59:30|20207.57|20087.57|20205.28|20085.28|20207.57|20087.57|20205.28|20085.28|8
1633173220000|2021-10-02 11:13:40|19533.36|19413.36|19532.41|19412.41|19533.38|19413.38|19532.13|19412.13|9
1633201180000|2021-10-02 18:59:40|20204.73|20084.73|20205.07|20085.07|20206.01|20086.01|20204.67|20084.67|10
1633173230000|2021-10-02 11:13:50|19532.61|19412.61|19532.32|19412.32|19532.61|19412.61|19531.18|19411.18|10
1633201190000|2021-10-02 18:59:50|20204.61|20084.61|20202.83|20082.83|20204.72|20084.72|20202.83|20082.83|10
1633173240000|2021-10-02 11:14:00|19532.33|19412.33|19525.76|19405.76|19532.33|19412.33|19525.61|19405.61|9
1633201200000|2021-10-02 19:00:00|20202.87|20082.87|20212.41|20092.41|20212.41|20092.41|20202.87|20082.87|10
1633173250000|2021-10-02 11:14:10|19526.09|19406.09|19523.1|19403.1|19526.09|19406.09|19523.1|19403.1|10
1633201210000|2021-10-02 19:00:10|20213.87|20093.87|20214.08|20094.08|20215.27|20095.27|20213.87|20093.87|10
1633173260000|2021-10-02 11:14:20|19522.63|19402.63|19519.92|19399.92|19522.84|19402.84|19519.61|19399.61|9
1633201220000|2021-10-02 19:00:20|20215.18|20095.18|20215.32|20095.32|20215.48|20095.48|20214.6|20094.6|9
1633201230000|2021-10-02 19:00:30|20214.59|20094.59|20218.77|20098.77|20218.77|20098.77|20214.59|20094.59|10
1633201240000|2021-10-02 19:00:40|20219.27|20099.27|20219.46|20099.46|20220.08|20100.08|20218.84|20098.84|10
1633201250000|2021-10-02 19:00:50|20219.4|20099.4|20222.42|20102.42|20222.59|20102.59|20219.4|20099.4|10
1633173270000|2021-10-02 11:14:30|19520.19|19400.19|19517.92|19397.92|19520.19|19400.19|19517.92|19397.92|10
1633201260000|2021-10-02 19:01:00|20223.09|20103.09|20219.2|20099.2|20223.09|20103.09|20219.2|20099.2|10
1633173280000|2021-10-02 11:14:40|19517.93|19397.93|19518.62|19398.62|19518.81|19398.81|19517.87|19397.87|10
1633201270000|2021-10-02 19:01:10|20219.08|20099.08|20221.39|20101.39|20221.39|20101.39|20219.08|20099.08|9
1633173290000|2021-10-02 11:14:50|19518.77|19398.77|19522.32|19402.32|19522.32|19402.32|19518.74|19398.74|10
1633201280000|2021-10-02 19:01:20|20220.9|20100.9|20220.85|20100.85|20221.19|20101.19|20220.6|20100.6|10
1633173300000|2021-10-02 11:15:00|19522.55|19402.55|19523.02|19403.02|19523.08|19403.08|19522.55|19402.55|8
1633201290000|2021-10-02 19:01:30|20220.82|20100.82|20222.79|20102.79|20222.79|20102.79|20220.82|20100.82|9
1633173310000|2021-10-02 11:15:10|19523.55|19403.55|19525.21|19405.21|19525.53|19405.53|19523.55|19403.55|9
1633201300000|2021-10-02 19:01:40|20222.71|20102.71|20223.27|20103.27|20224.16|20104.16|20222.24|20102.24|10
1633173320000|2021-10-02 11:15:20|19525.27|19405.27|19528.02|19408.02|19528.09|19408.09|19525.27|19405.27|9
1633201310000|2021-10-02 19:01:50|20223.56|20103.56|20226.85|20106.85|20227.01|20107.01|20223.56|20103.56|10
1633201320000|2021-10-02 19:02:00|20226.93|20106.93|20226.5|20106.5|20227.9|20107.9|20226.48|20106.48|10
1633201330000|2021-10-02 19:02:10|20228.24|20108.24|20231.82|20111.82|20232.11|20112.11|20228.24|20108.24|10
1633201340000|2021-10-02 19:02:20|20233.11|20113.11|20231.83|20111.83|20233.11|20113.11|20231.64|20111.64|10
1633173330000|2021-10-02 11:15:30|19528.69|19408.69|19528.17|19408.17|19528.69|19408.69|19527.8|19407.8|10
1633201350000|2021-10-02 19:02:30|20231.41|20111.41|20231.29|20111.29|20231.58|20111.58|20231.18|20111.18|10
1633173340000|2021-10-02 11:15:40|19528.3|19408.3|19528.82|19408.82|19529.12|19409.12|19528.3|19408.3|9
1633201360000|2021-10-02 19:02:40|20230.58|20110.58|20228.41|20108.41|20230.58|20110.58|20228.41|20108.41|9
1633173350000|2021-10-02 11:15:50|19529.03|19409.03|19530.78|19410.78|19530.78|19410.78|19529.03|19409.03|9
1633201370000|2021-10-02 19:02:50|20228.16|20108.16|20228.63|20108.63|20229.48|20109.48|20228.16|20108.16|10
1633173360000|2021-10-02 11:16:00|19530.79|19410.79|19532.24|19412.24|19533.18|19413.18|19530.7|19410.7|10
1633201380000|2021-10-02 19:03:00|20227.96|20107.96|20228.48|20108.48|20228.48|20108.48|20227.25|20107.25|8
1633173370000|2021-10-02 11:16:10|19532.2|19412.2|19532.24|19412.24|19532.73|19412.73|19532.2|19412.2|10
1633201390000|2021-10-02 19:03:10|20228.55|20108.55|20229.9|20109.9|20229.9|20109.9|20227.92|20107.92|9
1633173380000|2021-10-02 11:16:20|19532.55|19412.55|19532.71|19412.71|19533.04|19413.04|19532.43|19412.43|7
1633173390000|2021-10-02 11:16:30|19532.49|19412.49|19530.99|19410.99|19532.82|19412.82|19530.39|19410.39|10
1633201400000|2021-10-02 19:03:20|20229.4|20109.4|20230.6|20110.6|20230.6|20110.6|20229.4|20109.4|9
1633173400000|2021-10-02 11:16:40|19531.03|19411.03|19534.95|19414.95|19534.95|19414.95|19531.03|19411.03|9
1633201410000|2021-10-02 19:03:30|20230.48|20110.48|20231.89|20111.89|20231.89|20111.89|20230.02|20110.02|10
1633201420000|2021-10-02 19:03:40|20232.76|20112.76|20231.87|20111.87|20232.76|20112.76|20231.87|20111.87|9
1633201430000|2021-10-02 19:03:50|20231.29|20111.29|20230.64|20110.64|20231.29|20111.29|20230.54|20110.54|10
1633201440000|2021-10-02 19:04:00|20230.5|20110.5|20229.95|20109.95|20230.88|20110.88|20229.53|20109.53|10
1633201450000|2021-10-02 19:04:10|20229.88|20109.88|20231.19|20111.19|20231.19|20111.19|20228.67|20108.67|10
1633201460000|2021-10-02 19:04:20|20231.72|20111.72|20230.24|20110.24|20231.72|20111.72|20230.24|20110.24|9
1633201470000|2021-10-02 19:04:30|20229.73|20109.73|20225.87|20105.87|20230.15|20110.15|20225.87|20105.87|9
1633201480000|2021-10-02 19:04:40|20226.55|20106.55|20225.73|20105.73|20226.99|20106.99|20225.73|20105.73|10
1633201490000|2021-10-02 19:04:50|20226.34|20106.34|20226.59|20106.59|20227.47|20107.47|20225.99|20105.99|10
1633173410000|2021-10-02 11:16:50|19535.04|19415.04|19538.17|19418.17|19538.17|19418.17|19535.04|19415.04|9
1633201500000|2021-10-02 19:05:00|20226.97|20106.97|20226.68|20106.68|20227.05|20107.05|20226.66|20106.66|10
1633201510000|2021-10-02 19:05:10|20226.62|20106.62|20224.29|20104.29|20227.82|20107.82|20224.26|20104.26|10
1633173420000|2021-10-02 11:17:00|19538.83|19418.83|19541.4|19421.4|19541.4|19421.4|19537.87|19417.87|10
1633201520000|2021-10-02 19:05:20|20224.11|20104.11|20222.7|20102.7|20224.58|20104.58|20222.7|20102.7|10
1633201530000|2021-10-02 19:05:30|20222.06|20102.06|20222.27|20102.27|20222.56|20102.56|20221.24|20101.24|10
1633201540000|2021-10-02 19:05:40|20222.38|20102.38|20221.1|20101.1|20222.87|20102.87|20221.1|20101.1|10
1633173430000|2021-10-02 11:17:10|19541.8|19421.8|19544.05|19424.05|19544.05|19424.05|19541.8|19421.8|10
1633201550000|2021-10-02 19:05:50|20220.83|20100.83|20221.81|20101.81|20221.81|20101.81|20220.58|20100.58|8
1633201560000|2021-10-02 19:06:00|20221.77|20101.77|20220.14|20100.14|20221.77|20101.77|20220.14|20100.14|9
1633201570000|2021-10-02 19:06:10|20220.09|20100.09|20219.51|20099.51|20221.21|20101.21|20219.51|20099.51|9
1633201580000|2021-10-02 19:06:20|20219.35|20099.35|20219.46|20099.46|20219.46|20099.46|20218.93|20098.93|10
1633201590000|2021-10-02 19:06:30|20219.85|20099.85|20226.55|20106.55|20226.55|20106.55|20219.85|20099.85|10
1633201600000|2021-10-02 19:06:40|20227.43|20107.43|20228.96|20108.96|20229.1|20109.1|20227.4|20107.4|9
1633173440000|2021-10-02 11:17:20|19546.52|19426.52|19549.94|19429.94|19550.17|19430.17|19546.52|19426.52|9
1633201610000|2021-10-02 19:06:50|20228.75|20108.75|20227.54|20107.54|20228.75|20108.75|20227.26|20107.26|9
1633201620000|2021-10-02 19:07:00|20227.63|20107.63|20229.48|20109.48|20229.56|20109.56|20226.83|20106.83|9
1633201630000|2021-10-02 19:07:10|20229.81|20109.81|20230.7|20110.7|20232.19|20112.19|20229.81|20109.81|10
1633201640000|2021-10-02 19:07:20|20231.28|20111.28|20235.49|20115.49|20235.49|20115.49|20231.28|20111.28|10
1633173450000|2021-10-02 11:17:30|19550.75|19430.75|19554.3|19434.3|19554.3|19434.3|19550.13|19430.13|10
1633201650000|2021-10-02 19:07:30|20235.32|20115.32|20237.83|20117.83|20237.97|20117.97|20235.32|20115.32|10
1633201660000|2021-10-02 19:07:40|20237.11|20117.11|20236.76|20116.76|20238.53|20118.53|20236.76|20116.76|10
1633201670000|2021-10-02 19:07:50|20236.81|20116.81|20238.95|20118.95|20239.93|20119.93|20236.81|20116.81|10
1633173460000|2021-10-02 11:17:40|19554.54|19434.54|19552.55|19432.55|19554.54|19434.54|19552.36|19432.36|9
1633201680000|2021-10-02 19:08:00|20239.09|20119.09|20240.98|20120.98|20241.35|20121.35|20239.09|20119.09|10
1633173470000|2021-10-02 11:17:50|19551.47|19431.47|19547.2|19427.2|19551.47|19431.47|19547.2|19427.2|10
1633201690000|2021-10-02 19:08:10|20240.81|20120.81|20242.76|20122.76|20243.03|20123.03|20239.78|20119.78|10
1633173480000|2021-10-02 11:18:00|19547.51|19427.51|19547.91|19427.91|19548.2|19428.2|19547.42|19427.42|9
1633201700000|2021-10-02 19:08:20|20242.58|20122.58|20241.96|20121.96|20243.57|20123.57|20241.76|20121.76|10
1633173490000|2021-10-02 11:18:10|19547.75|19427.75|19548.8|19428.8|19549.1|19429.1|19547.66|19427.66|8
1633201710000|2021-10-02 19:08:30|20242.65|20122.65|20244.31|20124.31|20245.91|20125.91|20242.65|20122.65|10
1633201720000|2021-10-02 19:08:40|20244.46|20124.46|20243.83|20123.83|20245.05|20125.05|20243.83|20123.83|10
1633201730000|2021-10-02 19:08:50|20242.93|20122.93|20243.39|20123.39|20244.34|20124.34|20242.93|20122.93|10
1633173500000|2021-10-02 11:18:20|19548.81|19428.81|19547.78|19427.78|19548.81|19428.81|19547.78|19427.78|8
1633201740000|2021-10-02 19:09:00|20243.63|20123.63|20245.37|20125.37|20246.1|20126.1|20243.63|20123.63|10
1633173510000|2021-10-02 11:18:30|19547.88|19427.88|19549.73|19429.73|19549.73|19429.73|19547.25|19427.25|10
1633201750000|2021-10-02 19:09:10|20244.73|20124.73|20244.99|20124.99|20244.99|20124.99|20243.96|20123.96|10
1633173520000|2021-10-02 11:18:40|19549.53|19429.53|19548.99|19428.99|19549.53|19429.53|19548.95|19428.95|9
1633201760000|2021-10-02 19:09:20|20244.9|20124.9|20244.22|20124.22|20244.9|20124.9|20243.63|20123.63|10
1633173530000|2021-10-02 11:18:50|19548.77|19428.77|19547.08|19427.08|19548.77|19428.77|19547.08|19427.08|9
1633201770000|2021-10-02 19:09:30|20244.29|20124.29|20245.87|20125.87|20245.87|20125.87|20244.08|20124.08|9
1633201780000|2021-10-02 19:09:40|20245.89|20125.89|20251.58|20131.58|20251.65|20131.65|20245.56|20125.56|10
1633201790000|2021-10-02 19:09:50|20252.46|20132.46|20252.17|20132.17|20253.02|20133.02|20252.01|20132.01|10
1633201800000|2021-10-02 19:10:00|20252.45|20132.45|20254.75|20134.75|20254.81|20134.81|20252.45|20132.45|9
1633173540000|2021-10-02 11:19:00|19546.36|19426.36|19544.92|19424.92|19546.36|19426.36|19544.47|19424.47|10
1633201810000|2021-10-02 19:10:10|20254.8|20134.8|20256.78|20136.78|20256.78|20136.78|20254.8|20134.8|10
1633201820000|2021-10-02 19:10:20|20256.73|20136.73|20259.79|20139.79|20259.89|20139.89|20256.73|20136.73|9
1633173550000|2021-10-02 11:19:10|19544.93|19424.93|19545.61|19425.61|19545.61|19425.61|19544.93|19424.93|9
1633201830000|2021-10-02 19:10:30|20259.65|20139.65|20260.65|20140.65|20260.88|20140.88|20259.65|20139.65|9
1633173560000|2021-10-02 11:19:20|19546.21|19426.21|19547.14|19427.14|19547.14|19427.14|19546.21|19426.21|8
1633201840000|2021-10-02 19:10:40|20261.28|20141.28|20264.35|20144.35|20265.22|20145.22|20261.28|20141.28|9
1633201850000|2021-10-02 19:10:50|20265.3|20145.3|20272.5|20152.5|20273.41|20153.41|20265.3|20145.3|10
1633201860000|2021-10-02 19:11:00|20272.53|20152.53|20274.11|20154.11|20274.11|20154.11|20272.42|20152.42|9
1633173570000|2021-10-02 11:19:30|19547.05|19427.05|19546.67|19426.67|19547.19|19427.19|19546.67|19426.67|8
1633201870000|2021-10-02 19:11:10|20274.09|20154.09|20270.13|20150.13|20274.09|20154.09|20270.13|20150.13|10
1633173580000|2021-10-02 11:19:40|19546.65|19426.65|19546.1|19426.1|19546.65|19426.65|19546.1|19426.1|6
1633201880000|2021-10-02 19:11:20|20269.89|20149.89|20268.43|20148.43|20269.89|20149.89|20268.1|20148.1|10
1633201890000|2021-10-02 19:11:30|20268.33|20148.33|20262.47|20142.47|20268.4|20148.4|20262.34|20142.34|10
1633201900000|2021-10-02 19:11:40|20262.57|20142.57|20259.69|20139.69|20263.9|20143.9|20259.69|20139.69|10
1633201910000|2021-10-02 19:11:50|20259.6|20139.6|20257.45|20137.45|20260.72|20140.72|20257.17|20137.17|10
1633201920000|2021-10-02 19:12:00|20256.92|20136.92|20253.6|20133.6|20256.92|20136.92|20253.6|20133.6|10
1633173590000|2021-10-02 11:19:50|19546.2|19426.2|19546.49|19426.49|19546.49|19426.49|19546.2|19426.2|9
1633201930000|2021-10-02 19:12:10|20253.78|20133.78|20255.71|20135.71|20255.71|20135.71|20253.47|20133.47|10
1633201940000|2021-10-02 19:12:20|20257.03|20137.03|20258.81|20138.81|20258.81|20138.81|20256.72|20136.72|10
1633201950000|2021-10-02 19:12:30|20258.98|20138.98|20260.8|20140.8|20260.8|20140.8|20258.29|20138.29|10
1633173600000|2021-10-02 11:20:00|19546|19426|19544.04|19424.04|19546|19426|19544.04|19424.04|9
1633201960000|2021-10-02 19:12:40|20260.72|20140.72|20268.35|20148.35|20268.37|20148.37|20260.72|20140.72|10
1633201970000|2021-10-02 19:12:50|20268.87|20148.87|20269.73|20149.73|20270.69|20150.69|20268.87|20148.87|10
1633173610000|2021-10-02 11:20:10|19543.92|19423.92|19546.03|19426.03|19546.03|19426.03|19543.41|19423.41|10
1633201980000|2021-10-02 19:13:00|20270.23|20150.23|20272.19|20152.19|20272.19|20152.19|20270.23|20150.23|9
1633173620000|2021-10-02 11:20:20|19545.61|19425.61|19544.86|19424.86|19545.61|19425.61|19544.41|19424.41|9
1633201990000|2021-10-02 19:13:10|20272.67|20152.67|20272.67|20152.67|20273.43|20153.43|20272.37|20152.37|9
1633173630000|2021-10-02 11:20:30|19545.25|19425.25|19546.56|19426.56|19546.56|19426.56|19545.25|19425.25|10
1633202000000|2021-10-02 19:13:20|20272.8|20152.8|20272.35|20152.35|20273.05|20153.05|20272.35|20152.35|10
1633173640000|2021-10-02 11:20:40|19546.58|19426.58|19549.39|19429.39|19549.39|19429.39|19546.21|19426.21|9
1633202010000|2021-10-02 19:13:30|20272.55|20152.55|20274.38|20154.38|20275.55|20155.55|20272.55|20152.55|10
1633173650000|2021-10-02 11:20:50|19549.37|19429.37|19551.04|19431.04|19551.04|19431.04|19549.33|19429.33|8
1633202020000|2021-10-02 19:13:40|20275.41|20155.41|20276.55|20156.55|20277.32|20157.32|20275.41|20155.41|10
1633173660000|2021-10-02 11:21:00|19552.07|19432.07|19553.21|19433.21|19553.21|19433.21|19551.08|19431.08|10
1633202030000|2021-10-02 19:13:50|20275.93|20155.93|20275.06|20155.06|20276.14|20156.14|20274.09|20154.09|10
1633173670000|2021-10-02 11:21:10|19553.12|19433.12|19554.7|19434.7|19554.7|19434.7|19552.55|19432.55|10
1633202040000|2021-10-02 19:14:00|20275.44|20155.44|20279.86|20159.86|20279.86|20159.86|20275.35|20155.35|10
1633173680000|2021-10-02 11:21:20|19554.79|19434.79|19557.1|19437.1|19557.1|19437.1|19554.79|19434.79|8
1633173690000|2021-10-02 11:21:30|19557.5|19437.5|19561.01|19441.01|19561.03|19441.03|19557.5|19437.5|10
1633202050000|2021-10-02 19:14:10|20280.72|20160.72|20283.65|20163.65|20283.99|20163.99|20280.72|20160.72|10
1633202060000|2021-10-02 19:14:20|20285.07|20165.07|20284.52|20164.52|20286.83|20166.83|20284.41|20164.41|10
1633202070000|2021-10-02 19:14:30|20283.35|20163.35|20285.47|20165.47|20285.47|20165.47|20281.7|20161.7|10
1633202080000|2021-10-02 19:14:40|20285.42|20165.42|20286.07|20166.07|20286.81|20166.81|20285.42|20165.42|9
1633202090000|2021-10-02 19:14:50|20285.09|20165.09|20283.7|20163.7|20285.09|20165.09|20283.62|20163.62|9
1633173700000|2021-10-02 11:21:40|19560.76|19440.76|19561.23|19441.23|19561.47|19441.47|19560.7|19440.7|8
1633202100000|2021-10-02 19:15:00|20282.99|20162.99|20283.82|20163.82|20283.82|20163.82|20281.64|20161.64|9
1633173710000|2021-10-02 11:21:50|19561.4|19441.4|19561.14|19441.14|19561.78|19441.78|19561.13|19441.13|8
1633202110000|2021-10-02 19:15:10|20284.18|20164.18|20289.39|20169.39|20290.57|20170.57|20284.18|20164.18|10
1633173720000|2021-10-02 11:22:00|19561.56|19441.56|19562.01|19442.01|19562.01|19442.01|19560.8|19440.8|6
1633202120000|2021-10-02 19:15:20|20290.3|20170.3|20283.19|20163.19|20290.3|20170.3|20283.19|20163.19|10
1633173730000|2021-10-02 11:22:10|19562.22|19442.22|19561.98|19441.98|19562.23|19442.23|19561.93|19441.93|7
1633202130000|2021-10-02 19:15:30|20282.81|20162.81|20274.24|20154.24|20282.81|20162.81|20274.24|20154.24|10
1633173740000|2021-10-02 11:22:20|19561.86|19441.86|19562.87|19442.87|19563.01|19443.01|19561.86|19441.86|9
1633202140000|2021-10-02 19:15:40|20275.11|20155.11|20270.73|20150.73|20275.14|20155.14|20270.73|20150.73|10
1633173750000|2021-10-02 11:22:30|19563.28|19443.28|19562.86|19442.86|19564.13|19444.13|19562.86|19442.86|10
1633202150000|2021-10-02 19:15:50|20271.05|20151.05|20265.74|20145.74|20271.05|20151.05|20265.74|20145.74|10
1633173760000|2021-10-02 11:22:40|19562.51|19442.51|19564.95|19444.95|19564.95|19444.95|19562.51|19442.51|10
1633202160000|2021-10-02 19:16:00|20265.4|20145.4|20263.08|20143.08|20265.71|20145.71|20263.08|20143.08|10
1633173770000|2021-10-02 11:22:50|19565.23|19445.23|19569.02|19449.02|19569.1|19449.1|19565.23|19445.23|10
1633202170000|2021-10-02 19:16:10|20262.65|20142.65|20262.4|20142.4|20262.65|20142.65|20261.17|20141.17|10
1633173780000|2021-10-02 11:23:00|19569.94|19449.94|19570.36|19450.36|19570.36|19450.36|19569.88|19449.88|8
1633202180000|2021-10-02 19:16:20|20262.6|20142.6|20256.92|20136.92|20262.6|20142.6|20256.92|20136.92|10
1633173790000|2021-10-02 11:23:10|19570.79|19450.79|19572.95|19452.95|19573.18|19453.18|19570.79|19450.79|9
1633202190000|2021-10-02 19:16:30|20257.04|20137.04|20255.19|20135.19|20257.04|20137.04|20255|20135|10
1633173800000|2021-10-02 11:23:20|19573|19453|19575.71|19455.71|19575.71|19455.71|19573|19453|9
1633202200000|2021-10-02 19:16:40|20254.74|20134.74|20250.09|20130.09|20255.13|20135.13|20250.09|20130.09|10
1633173810000|2021-10-02 11:23:30|19575.97|19455.97|19577.05|19457.05|19577.05|19457.05|19575.97|19455.97|7
1633202210000|2021-10-02 19:16:50|20248.82|20128.82|20246.98|20126.98|20248.82|20128.82|20246.73|20126.73|10
1633202220000|2021-10-02 19:17:00|20246.5|20126.5|20243.6|20123.6|20247.6|20127.6|20243.6|20123.6|10
1633202230000|2021-10-02 19:17:10|20243.45|20123.45|20240.64|20120.64|20243.45|20123.45|20240.64|20120.64|10
1633202240000|2021-10-02 19:17:20|20240.49|20120.49|20246.6|20126.6|20246.6|20126.6|20240.45|20120.45|10
1633202250000|2021-10-02 19:17:30|20246.66|20126.66|20251.44|20131.44|20251.48|20131.48|20246.66|20126.66|10
1633202260000|2021-10-02 19:17:40|20251.9|20131.9|20258.75|20138.75|20258.75|20138.75|20251.9|20131.9|10
1633173820000|2021-10-02 11:23:40|19576.77|19456.77|19578.01|19458.01|19578.01|19458.01|19576.77|19456.77|9
1633202270000|2021-10-02 19:17:50|20258.74|20138.74|20257.34|20137.34|20258.74|20138.74|20256.17|20136.17|10
1633202280000|2021-10-02 19:18:00|20257.7|20137.7|20258.13|20138.13|20258.13|20138.13|20256.75|20136.75|10
1633173830000|2021-10-02 11:23:50|19578.05|19458.05|19580.14|19460.14|19580.14|19460.14|19578.05|19458.05|8
1633202290000|2021-10-02 19:18:10|20258.6|20138.6|20259.54|20139.54|20259.61|20139.61|20258.42|20138.42|10
1633202300000|2021-10-02 19:18:20|20259.57|20139.57|20260.04|20140.04|20260.09|20140.09|20259.57|20139.57|10
1633202310000|2021-10-02 19:18:30|20259.96|20139.96|20259.27|20139.27|20259.96|20139.96|20258.55|20138.55|10
1633173840000|2021-10-02 11:24:00|19580.24|19460.24|19579.4|19459.4|19580.39|19460.39|19579.4|19459.4|8
1633173850000|2021-10-02 11:24:10|19579.16|19459.16|19578.86|19458.86|19579.16|19459.16|19578.38|19458.38|10
1633202320000|2021-10-02 19:18:40|20259.1|20139.1|20258.32|20138.32|20259.1|20139.1|20257.71|20137.71|10
1633173860000|2021-10-02 11:24:20|19577.92|19457.92|19577.11|19457.11|19577.92|19457.92|19576.98|19456.98|9
1633202330000|2021-10-02 19:18:50|20258.31|20138.31|20259.05|20139.05|20259.05|20139.05|20257.26|20137.26|9
1633202340000|2021-10-02 19:19:00|20259.55|20139.55|20260.5|20140.5|20260.5|20140.5|20258.58|20138.58|10
1633173870000|2021-10-02 11:24:30|19577.22|19457.22|19578.61|19458.61|19578.75|19458.75|19577.22|19457.22|10
1633202350000|2021-10-02 19:19:10|20260.12|20140.12|20263.8|20143.8|20263.8|20143.8|20260.12|20140.12|10
1633173880000|2021-10-02 11:24:40|19577.98|19457.98|19576.02|19456.02|19577.98|19457.98|19576.02|19456.02|10
1633202360000|2021-10-02 19:19:20|20263.99|20143.99|20262.98|20142.98|20264.34|20144.34|20262.98|20142.98|10
1633173890000|2021-10-02 11:24:50|19576.37|19456.37|19574.48|19454.48|19576.37|19456.37|19574.48|19454.48|10
1633202370000|2021-10-02 19:19:30|20262.96|20142.96|20272.36|20152.36|20272.36|20152.36|20262.96|20142.96|10
1633202380000|2021-10-02 19:19:40|20275.22|20155.22|20276.87|20156.87|20277.68|20157.68|20275.22|20155.22|9
1633173900000|2021-10-02 11:25:00|19574.25|19454.25|19574.12|19454.12|19575.06|19455.06|19573.79|19453.79|10
1633202390000|2021-10-02 19:19:50|20278.05|20158.05|20277.65|20157.65|20278.33|20158.33|20277.62|20157.62|9
1633202400000|2021-10-02 19:20:00|20278.02|20158.02|20276.99|20156.99|20278.02|20158.02|20276.99|20156.99|10
1633173910000|2021-10-02 11:25:10|19574.07|19454.07|19575.71|19455.71|19576.2|19456.2|19574.07|19454.07|10
1633202410000|2021-10-02 19:20:10|20276.89|20156.89|20270.94|20150.94|20276.89|20156.89|20270.94|20150.94|10
1633202420000|2021-10-02 19:20:20|20270.7|20150.7|20269.6|20149.6|20270.7|20150.7|20269.6|20149.6|10
1633173920000|2021-10-02 11:25:20|19575.56|19455.56|19576.88|19456.88|19576.88|19456.88|19575.35|19455.35|7
1633202430000|2021-10-02 19:20:30|20269.28|20149.28|20268.86|20148.86|20270.36|20150.36|20268.86|20148.86|10
1633173930000|2021-10-02 11:25:30|19577.07|19457.07|19578.25|19458.25|19578.25|19458.25|19577.07|19457.07|10
1633202440000|2021-10-02 19:20:40|20268.79|20148.79|20270.05|20150.05|20270.05|20150.05|20268.76|20148.76|9
1633202450000|2021-10-02 19:20:50|20270.65|20150.65|20278.59|20158.59|20278.59|20158.59|20270.65|20150.65|10
1633202460000|2021-10-02 19:21:00|20278.76|20158.76|20278.5|20158.5|20278.95|20158.95|20277.96|20157.96|10
1633173940000|2021-10-02 11:25:40|19578.3|19458.3|19581.33|19461.33|19581.33|19461.33|19578.23|19458.23|9
1633202470000|2021-10-02 19:21:10|20278.6|20158.6|20279.81|20159.81|20280.04|20160.04|20278.6|20158.6|9
1633173950000|2021-10-02 11:25:50|19581.73|19461.73|19581.94|19461.94|19582.17|19462.17|19581.73|19461.73|10
1633202480000|2021-10-02 19:21:20|20279.54|20159.54|20279.86|20159.86|20279.9|20159.9|20279.49|20159.49|9
1633173960000|2021-10-02 11:26:00|19581.67|19461.67|19580.92|19460.92|19582|19462|19580.68|19460.68|9
1633202490000|2021-10-02 19:21:30|20279.87|20159.87|20279.26|20159.26|20280.43|20160.43|20279.26|20159.26|9
1633202500000|2021-10-02 19:21:40|20279.11|20159.11|20275.73|20155.73|20279.16|20159.16|20275.73|20155.73|10
1633173970000|2021-10-02 11:26:10|19581.11|19461.11|19581.57|19461.57|19581.77|19461.77|19580.78|19460.78|10
1633202510000|2021-10-02 19:21:50|20275.46|20155.46|20273.34|20153.34|20275.46|20155.46|20273.34|20153.34|10
1633173980000|2021-10-02 11:26:20|19582.15|19462.15|19582.01|19462.01|19582.57|19462.57|19581.95|19461.95|9
1633202520000|2021-10-02 19:22:00|20273.54|20153.54|20275.22|20155.22|20275.89|20155.89|20273.54|20153.54|8
1633173990000|2021-10-02 11:26:30|19581.94|19461.94|19582.89|19462.89|19582.89|19462.89|19581.94|19461.94|9
1633202530000|2021-10-02 19:22:10|20275.72|20155.72|20275.97|20155.97|20275.97|20155.97|20275.23|20155.23|10
1633174000000|2021-10-02 11:26:40|19582.45|19462.45|19579.47|19459.47|19582.45|19462.45|19579.47|19459.47|10
1633202540000|2021-10-02 19:22:20|20276.05|20156.05|20274.49|20154.49|20276.05|20156.05|20274.49|20154.49|8
1633174010000|2021-10-02 11:26:50|19579.26|19459.26|19580.08|19460.08|19580.08|19460.08|19579.15|19459.15|9
1633202550000|2021-10-02 19:22:30|20274.38|20154.38|20271.71|20151.71|20274.38|20154.38|20271.71|20151.71|9
1633202560000|2021-10-02 19:22:40|20271.54|20151.54|20267.85|20147.85|20271.54|20151.54|20267.85|20147.85|9
1633174020000|2021-10-02 11:27:00|19579.8|19459.8|19579.36|19459.36|19579.8|19459.8|19578.7|19458.7|10
1633202570000|2021-10-02 19:22:50|20267.46|20147.46|20265.58|20145.58|20267.46|20147.46|20264.27|20144.27|10
1633202580000|2021-10-02 19:23:00|20265.73|20145.73|20266.29|20146.29|20266.29|20146.29|20265.65|20145.65|10
1633174030000|2021-10-02 11:27:10|19579.13|19459.13|19580.17|19460.17|19580.17|19460.17|19579.04|19459.04|9
1633202590000|2021-10-02 19:23:10|20268.32|20148.32|20270.98|20150.98|20270.98|20150.98|20268.32|20148.32|10
1633202600000|2021-10-02 19:23:20|20270.9|20150.9|20272.35|20152.35|20272.67|20152.67|20270.9|20150.9|10
1633174040000|2021-10-02 11:27:20|19579.48|19459.48|19576.73|19456.73|19579.59|19459.59|19576.73|19456.73|10
1633202610000|2021-10-02 19:23:30|20272.52|20152.52|20272.96|20152.96|20273.59|20153.59|20272.52|20152.52|10
1633174050000|2021-10-02 11:27:30|19576.81|19456.81|19574.5|19454.5|19576.81|19456.81|19574.5|19454.5|9
1633202620000|2021-10-02 19:23:40|20272.57|20152.57|20271.08|20151.08|20272.79|20152.79|20271.08|20151.08|10
1633174060000|2021-10-02 11:27:40|19573.47|19453.47|19572.6|19452.6|19573.47|19453.47|19572.55|19452.55|9
1633202630000|2021-10-02 19:23:50|20269.58|20149.58|20269.36|20149.36|20270.12|20150.12|20269.03|20149.03|10
1633174070000|2021-10-02 11:27:50|19572.85|19452.85|19572.69|19452.69|19573.14|19453.14|19571.97|19451.97|10
1633202640000|2021-10-02 19:24:00|20269.42|20149.42|20269.36|20149.36|20269.48|20149.48|20268.5|20148.5|10
1633202650000|2021-10-02 19:24:10|20269.45|20149.45|20269.23|20149.23|20270.77|20150.77|20269.23|20149.23|9
1633174080000|2021-10-02 11:28:00|19572.93|19452.93|19574.63|19454.63|19574.63|19454.63|19572.47|19452.47|10
1633202660000|2021-10-02 19:24:20|20269.42|20149.42|20267.14|20147.14|20269.86|20149.86|20267.14|20147.14|10
1633174090000|2021-10-02 11:28:10|19575.18|19455.18|19577.39|19457.39|19577.39|19457.39|19575.18|19455.18|10
1633202670000|2021-10-02 19:24:30|20266.24|20146.24|20266.75|20146.75|20266.75|20146.75|20265.14|20145.14|10
1633174100000|2021-10-02 11:28:20|19577.4|19457.4|19572.76|19452.76|19578.21|19458.21|19572.76|19452.76|10
1633202680000|2021-10-02 19:24:40|20266.28|20146.28|20267.19|20147.19|20267.19|20147.19|20266.1|20146.1|10
1633202690000|2021-10-02 19:24:50|20267.6|20147.6|20268.11|20148.11|20268.44|20148.44|20267.52|20147.52|10
1633174110000|2021-10-02 11:28:30|19572.41|19452.41|19571.82|19451.82|19572.56|19452.56|19571.82|19451.82|8
1633202700000|2021-10-02 19:25:00|20269.14|20149.14|20269.16|20149.16|20269.16|20149.16|20267.82|20147.82|9
1633174120000|2021-10-02 11:28:40|19571.07|19451.07|19571.92|19451.92|19571.92|19451.92|19570.69|19450.69|10
1633202710000|2021-10-02 19:25:10|20268.98|20148.98|20266.9|20146.9|20269.44|20149.44|20266.9|20146.9|10
1633174130000|2021-10-02 11:28:50|19571.94|19451.94|19570.82|19450.82|19572.13|19452.13|19570.69|19450.69|9
1633202720000|2021-10-02 19:25:20|20266.44|20146.44|20265.99|20145.99|20266.44|20146.44|20265|20145|10
1633174140000|2021-10-02 11:29:00|19570.61|19450.61|19569.07|19449.07|19570.66|19450.66|19569.07|19449.07|9
1633202730000|2021-10-02 19:25:30|20266.43|20146.43|20266.47|20146.47|20267.14|20147.14|20266.24|20146.24|10
1633174150000|2021-10-02 11:29:10|19569.78|19449.78|19567.69|19447.69|19569.78|19449.78|19567.52|19447.52|10
1633202740000|2021-10-02 19:25:40|20266.5|20146.5|20264.57|20144.57|20266.5|20146.5|20264.1|20144.1|9
1633174160000|2021-10-02 11:29:20|19567.57|19447.57|19566.3|19446.3|19567.66|19447.66|19566.24|19446.24|10
1633202750000|2021-10-02 19:25:50|20264.61|20144.61|20263.19|20143.19|20265.28|20145.28|20263.19|20143.19|10
1633174170000|2021-10-02 11:29:30|19566.31|19446.31|19565.98|19445.98|19566.54|19446.54|19565.98|19445.98|10
1633202760000|2021-10-02 19:26:00|20262.99|20142.99|20258.23|20138.23|20263.01|20143.01|20258.23|20138.23|10
1633202770000|2021-10-02 19:26:10|20258.7|20138.7|20255.92|20135.92|20258.7|20138.7|20255.92|20135.92|9
1633174180000|2021-10-02 11:29:40|19565.99|19445.99|19563.77|19443.77|19565.99|19445.99|19563.72|19443.72|8
1633202780000|2021-10-02 19:26:20|20255.74|20135.74|20248.69|20128.69|20255.74|20135.74|20248.69|20128.69|9
1633174190000|2021-10-02 11:29:50|19563.76|19443.76|19563.04|19443.04|19563.76|19443.76|19562.33|19442.33|10
1633202790000|2021-10-02 19:26:30|20248.79|20128.79|20249.02|20129.02|20249.2|20129.2|20247.46|20127.46|10
1633202800000|2021-10-02 19:26:40|20249.39|20129.39|20249.69|20129.69|20249.69|20129.69|20248.59|20128.59|10
1633202810000|2021-10-02 19:26:50|20249.9|20129.9|20253.3|20133.3|20253.3|20133.3|20249.9|20129.9|10
1633174200000|2021-10-02 11:30:00|19562.63|19442.63|19557.32|19437.32|19562.64|19442.64|19557.32|19437.32|10
1633202820000|2021-10-02 19:27:00|20253.07|20133.07|20255.99|20135.99|20255.99|20135.99|20253.07|20133.07|8
1633174210000|2021-10-02 11:30:10|19557.12|19437.12|19557.39|19437.39|19557.39|19437.39|19556.46|19436.46|10
1633202830000|2021-10-02 19:27:10|20255.65|20135.65|20256.38|20136.38|20256.61|20136.61|20255.3|20135.3|10
1633202840000|2021-10-02 19:27:20|20256.79|20136.79|20257.67|20137.67|20258.13|20138.13|20256.79|20136.79|10
1633174220000|2021-10-02 11:30:20|19557|19437|19557.7|19437.7|19557.7|19437.7|19557|19437|10
1633174230000|2021-10-02 11:30:30|19557.72|19437.72|19557.84|19437.84|19558.42|19438.42|19557.43|19437.43|9
1633202850000|2021-10-02 19:27:30|20258.2|20138.2|20257.34|20137.34|20258.76|20138.76|20257.17|20137.17|10
1633174240000|2021-10-02 11:30:40|19557.28|19437.28|19557.71|19437.71|19557.71|19437.71|19554.77|19434.77|10
1633202860000|2021-10-02 19:27:40|20257.23|20137.23|20258.67|20138.67|20259.8|20139.8|20257.09|20137.09|9
1633174250000|2021-10-02 11:30:50|19557.7|19437.7|19557.55|19437.55|19557.82|19437.82|19557.54|19437.54|9
1633202870000|2021-10-02 19:27:50|20258.69|20138.69|20258|20138|20259.6|20139.6|20258|20138|10
1633174260000|2021-10-02 11:31:00|19556.9|19436.9|19560.61|19440.61|19560.61|19440.61|19556.9|19436.9|10
1633202880000|2021-10-02 19:28:00|20257.67|20137.67|20256.36|20136.36|20257.67|20137.67|20251.46|20131.46|10
1633174270000|2021-10-02 11:31:10|19560.31|19440.31|19561.95|19441.95|19561.95|19441.95|19560.06|19440.06|10
1633202890000|2021-10-02 19:28:10|20256.26|20136.26|20259.65|20139.65|20259.65|20139.65|20256.26|20136.26|10
1633174280000|2021-10-02 11:31:20|19562.03|19442.03|19567.08|19447.08|19567.08|19447.08|19561.99|19441.99|10
1633202900000|2021-10-02 19:28:20|20260.76|20140.76|20261.08|20141.08|20261.08|20141.08|20260.26|20140.26|8
1633174290000|2021-10-02 11:31:30|19567.18|19447.18|19570.95|19450.95|19570.95|19450.95|19567.18|19447.18|10
1633202910000|2021-10-02 19:28:30|20261.62|20141.62|20264.47|20144.47|20264.47|20144.47|20261.62|20141.62|8
1633174300000|2021-10-02 11:31:40|19571.41|19451.41|19574.28|19454.28|19574.64|19454.64|19571.29|19451.29|10
1633202920000|2021-10-02 19:28:40|20264.69|20144.69|20265.59|20145.59|20265.59|20145.59|20264.39|20144.39|9
1633174310000|2021-10-02 11:31:50|19574.73|19454.73|19578.55|19458.55|19578.55|19458.55|19574.39|19454.39|10
1633202930000|2021-10-02 19:28:50|20265.47|20145.47|20267.29|20147.29|20267.77|20147.77|20265.33|20145.33|9
1633174320000|2021-10-02 11:32:00|19579.28|19459.28|19579.99|19459.99|19580.05|19460.05|19577.52|19457.52|10
1633202940000|2021-10-02 19:29:00|20266.24|20146.24|20267.8|20147.8|20267.8|20147.8|20265.72|20145.72|10
1633174330000|2021-10-02 11:32:10|19581.48|19461.48|19582.97|19462.97|19583.65|19463.65|19581.48|19461.48|10
1633202950000|2021-10-02 19:29:10|20267.03|20147.03|20267.86|20147.86|20267.97|20147.97|20267.03|20147.03|10
1633174340000|2021-10-02 11:32:20|19582.94|19462.94|19586.6|19466.6|19586.6|19466.6|19581.71|19461.71|10
1633202960000|2021-10-02 19:29:20|20268.15|20148.15|20268.2|20148.2|20268.83|20148.83|20267.79|20147.79|9
1633174350000|2021-10-02 11:32:30|19586.5|19466.5|19590.77|19470.77|19590.98|19470.98|19586.5|19466.5|10
1633202970000|2021-10-02 19:29:30|20268.3|20148.3|20268.8|20148.8|20268.8|20148.8|20267.34|20147.34|9
1633202980000|2021-10-02 19:29:40|20268.83|20148.83|20265.53|20145.53|20268.83|20148.83|20265.53|20145.53|9
1633174360000|2021-10-02 11:32:40|19591.08|19471.08|19593.2|19473.2|19593.2|19473.2|19591.08|19471.08|10
1633202990000|2021-10-02 19:29:50|20265.49|20145.49|20265.89|20145.89|20265.89|20145.89|20264.27|20144.27|9
1633203000000|2021-10-02 19:30:00|20265.77|20145.77|20267.46|20147.46|20267.46|20147.46|20265.57|20145.57|9
1633203010000|2021-10-02 19:30:10|20267.23|20147.23|20265.16|20145.16|20267.23|20147.23|20265.16|20145.16|9
1633174370000|2021-10-02 11:32:50|19593.42|19473.42|19594.94|19474.94|19595.08|19475.08|19593.14|19473.14|10
1633203020000|2021-10-02 19:30:20|20265.18|20145.18|20265.08|20145.08|20265.21|20145.21|20264.55|20144.55|8
1633203030000|2021-10-02 19:30:30|20264.92|20144.92|20264.75|20144.75|20265.07|20145.07|20264.61|20144.61|10
1633203040000|2021-10-02 19:30:40|20264.48|20144.48|20265.84|20145.84|20265.89|20145.89|20264.48|20144.48|9
1633203050000|2021-10-02 19:30:50|20265.89|20145.89|20265.68|20145.68|20266.18|20146.18|20265.68|20145.68|8
1633203060000|2021-10-02 19:31:00|20265.65|20145.65|20261.62|20141.62|20265.75|20145.75|20261.43|20141.43|10
1633203070000|2021-10-02 19:31:10|20261.46|20141.46|20261|20141|20262.14|20142.14|20261|20141|10
1633203080000|2021-10-02 19:31:20|20260.94|20140.94|20264.22|20144.22|20264.58|20144.58|20260.9|20140.9|10
1633203090000|2021-10-02 19:31:30|20264.39|20144.39|20264.76|20144.76|20264.76|20144.76|20263.32|20143.32|9
1633203100000|2021-10-02 19:31:40|20264.46|20144.46|20266.1|20146.1|20266.1|20146.1|20264.21|20144.21|10
1633203110000|2021-10-02 19:31:50|20266.03|20146.03|20267.06|20147.06|20267.06|20147.06|20265.68|20145.68|9
1633203120000|2021-10-02 19:32:00|20267.66|20147.66|20267.91|20147.91|20268.38|20148.38|20267.66|20147.66|10
1633203130000|2021-10-02 19:32:10|20268.48|20148.48|20269.27|20149.27|20269.27|20149.27|20268.14|20148.14|9
1633203140000|2021-10-02 19:32:20|20269.55|20149.55|20266.27|20146.27|20269.55|20149.55|20266.27|20146.27|9
1633203150000|2021-10-02 19:32:30|20266.08|20146.08|20265.93|20145.93|20266.54|20146.54|20265.9|20145.9|8
1633203160000|2021-10-02 19:32:40|20268.23|20148.23|20268.54|20148.54|20269.21|20149.21|20268.23|20148.23|10
1633203170000|2021-10-02 19:32:50|20268.61|20148.61|20270.57|20150.57|20270.91|20150.91|20268.61|20148.61|10
1633203180000|2021-10-02 19:33:00|20270.31|20150.31|20271.44|20151.44|20271.56|20151.56|20270.31|20150.31|10
1633174380000|2021-10-02 11:33:00|19595.5|19475.5|19595.91|19475.91|19596.82|19476.82|19595.5|19475.5|10
1633203190000|2021-10-02 19:33:10|20271.92|20151.92|20271.65|20151.65|20272.18|20152.18|20270.97|20150.97|9
1633203200000|2021-10-02 19:33:20|20271.76|20151.76|20270.93|20150.93|20271.86|20151.86|20270.05|20150.05|10
1633203210000|2021-10-02 19:33:30|20270.59|20150.59|20272.13|20152.13|20272.2|20152.2|20270.58|20150.58|9
1633174390000|2021-10-02 11:33:10|19595.95|19475.95|19597.94|19477.94|19597.94|19477.94|19595.95|19475.95|9
1633203220000|2021-10-02 19:33:40|20272.5|20152.5|20276.1|20156.1|20276.41|20156.41|20272.5|20152.5|10
1633174400000|2021-10-02 11:33:20|19598.1|19478.1|19600.68|19480.68|19600.68|19480.68|19598.1|19478.1|10
1633203230000|2021-10-02 19:33:50|20275.82|20155.82|20277.7|20157.7|20277.7|20157.7|20275.82|20155.82|10
1633174410000|2021-10-02 11:33:30|19601.99|19481.99|19602.53|19482.53|19602.53|19482.53|19601.66|19481.66|9
1633203240000|2021-10-02 19:34:00|20277.98|20157.98|20281.67|20161.67|20281.67|20161.67|20277.98|20157.98|10
1633174420000|2021-10-02 11:33:40|19604.05|19484.05|19609.78|19489.78|19609.78|19489.78|19604.05|19484.05|10
1633203250000|2021-10-02 19:34:10|20283.04|20163.04|20285.51|20165.51|20286.51|20166.51|20282.84|20162.84|10
1633174430000|2021-10-02 11:33:50|19609.87|19489.87|19612.69|19492.69|19612.75|19492.75|19609.87|19489.87|10
1633203260000|2021-10-02 19:34:20|20286.9|20166.9|20286.26|20166.26|20287.09|20167.09|20286.11|20166.11|9
1633174440000|2021-10-02 11:34:00|19612.59|19492.59|19616.63|19496.63|19616.63|19496.63|19612.59|19492.59|10
1633203270000|2021-10-02 19:34:30|20286.35|20166.35|20286.15|20166.15|20286.86|20166.86|20285.86|20165.86|10
1633174450000|2021-10-02 11:34:10|19616.92|19496.92|19616.74|19496.74|19616.92|19496.92|19616.02|19496.02|10
1633203280000|2021-10-02 19:34:40|20286.16|20166.16|20287.98|20167.98|20287.98|20167.98|20286.16|20166.16|10
1633174460000|2021-10-02 11:34:20|19617.56|19497.56|19616.64|19496.64|19617.98|19497.98|19616.64|19496.64|10
1633203290000|2021-10-02 19:34:50|20287.97|20167.97|20284.69|20164.69|20287.97|20167.97|20284.17|20164.17|10
1633174470000|2021-10-02 11:34:30|19617.01|19497.01|19618.92|19498.92|19618.92|19498.92|19616.81|19496.81|9
1633203300000|2021-10-02 19:35:00|20284.16|20164.16|20282.13|20162.13|20284.16|20164.16|20279.96|20159.96|10
1633174480000|2021-10-02 11:34:40|19619.06|19499.06|19619.4|19499.4|19619.4|19499.4|19618.51|19498.51|9
1633203310000|2021-10-02 19:35:10|20282.42|20162.42|20281.61|20161.61|20283.03|20163.03|20280.59|20160.59|10
1633174490000|2021-10-02 11:34:50|19620.17|19500.17|19618.92|19498.92|19620.56|19500.56|19618.87|19498.87|9
1633203320000|2021-10-02 19:35:20|20282.25|20162.25|20282.16|20162.16|20282.25|20162.25|20281.28|20161.28|10
1633174500000|2021-10-02 11:35:00|19618.99|19498.99|19619.17|19499.17|19619.22|19499.22|19618.99|19498.99|8
1633203330000|2021-10-02 19:35:30|20282.23|20162.23|20283.39|20163.39|20283.62|20163.62|20282.23|20162.23|10
1633174510000|2021-10-02 11:35:10|19619.29|19499.29|19620.17|19500.17|19620.47|19500.47|19619.29|19499.29|9
1633203340000|2021-10-02 19:35:40|20283.42|20163.42|20283.65|20163.65|20284.04|20164.04|20283.31|20163.31|10
1633203350000|2021-10-02 19:35:50|20283.56|20163.56|20285.9|20165.9|20285.9|20165.9|20283.45|20163.45|9
1633174520000|2021-10-02 11:35:20|19620.74|19500.74|19621.75|19501.75|19621.75|19501.75|19620.74|19500.74|9
1633203360000|2021-10-02 19:36:00|20286.3|20166.3|20290.02|20170.02|20290.02|20170.02|20286.3|20166.3|10
1633203370000|2021-10-02 19:36:10|20290.66|20170.66|20290.64|20170.64|20291.2|20171.2|20290.64|20170.64|10
1633174530000|2021-10-02 11:35:30|19622.33|19502.33|19621.8|19501.8|19622.33|19502.33|19621.4|19501.4|5
1633203380000|2021-10-02 19:36:20|20290.81|20170.81|20288.95|20168.95|20290.89|20170.89|20288.95|20168.95|10
1633203390000|2021-10-02 19:36:30|20289.14|20169.14|20287.78|20167.78|20290.84|20170.84|20287.74|20167.74|10
1633203400000|2021-10-02 19:36:40|20287.79|20167.79|20288.07|20168.07|20288.83|20168.83|20287.79|20167.79|9
1633174540000|2021-10-02 11:35:40|19622.46|19502.46|19626.13|19506.13|19626.13|19506.13|19622.46|19502.46|10
1633203410000|2021-10-02 19:36:50|20288.11|20168.11|20289.46|20169.46|20290.04|20170.04|20288.11|20168.11|10
1633174550000|2021-10-02 11:35:50|19626.01|19506.01|19627.24|19507.24|19627.34|19507.34|19626.01|19506.01|8
1633203420000|2021-10-02 19:37:00|20289.43|20169.43|20289.24|20169.24|20289.66|20169.66|20288.39|20168.39|10
1633174560000|2021-10-02 11:36:00|19627.31|19507.31|19629.33|19509.33|19630.59|19510.59|19627.31|19507.31|10
1633203430000|2021-10-02 19:37:10|20289.48|20169.48|20292.22|20172.22|20292.22|20172.22|20289.26|20169.26|10
1633174570000|2021-10-02 11:36:10|19629.92|19509.92|19628.59|19508.59|19630.39|19510.39|19628.59|19508.59|10
1633203440000|2021-10-02 19:37:20|20292.35|20172.35|20292.47|20172.47|20292.75|20172.75|20292.1|20172.1|10
1633203450000|2021-10-02 19:37:30|20292.6|20172.6|20291.69|20171.69|20292.6|20172.6|20291.6|20171.6|8
1633174580000|2021-10-02 11:36:20|19628.52|19508.52|19628.54|19508.54|19628.54|19508.54|19628.41|19508.41|7
1633203460000|2021-10-02 19:37:40|20292.22|20172.22|20292.58|20172.58|20293.52|20173.52|20292.2|20172.2|10
1633174590000|2021-10-02 11:36:30|19628.56|19508.56|19629.53|19509.53|19629.67|19509.67|19628.52|19508.52|9
1633203470000|2021-10-02 19:37:50|20292.82|20172.82|20291.07|20171.07|20292.84|20172.84|20291.07|20171.07|10
1633174600000|2021-10-02 11:36:40|19629.51|19509.51|19631.44|19511.44|19631.44|19511.44|19629.51|19509.51|7
1633203480000|2021-10-02 19:38:00|20290.97|20170.97|20288.55|20168.55|20291.76|20171.76|20288.55|20168.55|9
1633174610000|2021-10-02 11:36:50|19631.78|19511.78|19631.65|19511.65|19631.78|19511.78|19630.04|19510.04|10
1633203490000|2021-10-02 19:38:10|20288.34|20168.34|20288.19|20168.19|20289.14|20169.14|20288.19|20168.19|10
1633203500000|2021-10-02 19:38:20|20288.3|20168.3|20287.28|20167.28|20288.61|20168.61|20287.28|20167.28|9
1633174620000|2021-10-02 11:37:00|19631.28|19511.28|19632.08|19512.08|19632.08|19512.08|19631.13|19511.13|7
1633203510000|2021-10-02 19:38:30|20287.3|20167.3|20288.92|20168.92|20288.97|20168.97|20287.3|20167.3|10
1633174630000|2021-10-02 11:37:10|19632.41|19512.41|19634.2|19514.2|19634.27|19514.27|19632.41|19512.41|9
1633203520000|2021-10-02 19:38:40|20288.59|20168.59|20289.25|20169.25|20289.65|20169.65|20288.59|20168.59|10
1633174640000|2021-10-02 11:37:20|19634.43|19514.43|19637|19517|19637|19517|19634.43|19514.43|9
1633203530000|2021-10-02 19:38:50|20289.34|20169.34|20291.78|20171.78|20292.42|20172.42|20289.34|20169.34|10
1633174650000|2021-10-02 11:37:30|19637.02|19517.02|19637.84|19517.84|19637.93|19517.93|19636.81|19516.81|9
1633203540000|2021-10-02 19:39:00|20292|20172|20290.69|20170.69|20292|20172|20290.69|20170.69|7
1633174660000|2021-10-02 11:37:40|19638.01|19518.01|19639.22|19519.22|19639.22|19519.22|19638.01|19518.01|10
1633203550000|2021-10-02 19:39:10|20290.75|20170.75|20291.81|20171.81|20292.71|20172.71|20290.61|20170.61|10
1633174670000|2021-10-02 11:37:50|19639.52|19519.52|19640.39|19520.39|19640.39|19520.39|19639.4|19519.4|10
1633203560000|2021-10-02 19:39:20|20292.49|20172.49|20292.31|20172.31|20292.8|20172.8|20292.31|20172.31|10
1633174680000|2021-10-02 11:38:00|19640.46|19520.46|19641.6|19521.6|19642.67|19522.67|19640.46|19520.46|9
1633203570000|2021-10-02 19:39:30|20292.78|20172.78|20296.3|20176.3|20296.3|20176.3|20292.78|20172.78|10
1633174690000|2021-10-02 11:38:10|19641.56|19521.56|19645.62|19525.62|19645.62|19525.62|19641.56|19521.56|10
1633203580000|2021-10-02 19:39:40|20296.58|20176.58|20297.16|20177.16|20297.7|20177.7|20296.55|20176.55|10
1633174700000|2021-10-02 11:38:20|19644.81|19524.81|19646.13|19526.13|19646.13|19526.13|19644.81|19524.81|10
1633203590000|2021-10-02 19:39:50|20297.07|20177.07|20296.17|20176.17|20297.84|20177.84|20296.17|20176.17|10
1633174710000|2021-10-02 11:38:30|19647.11|19527.11|19646.92|19526.92|19647.21|19527.21|19646.8|19526.8|9
1633203600000|2021-10-02 19:40:00|20296.2|20176.2|20296.34|20176.34|20296.39|20176.39|20295.31|20175.31|10
1633174720000|2021-10-02 11:38:40|19646.84|19526.84|19643.18|19523.18|19646.88|19526.88|19643.18|19523.18|10
1633203610000|2021-10-02 19:40:10|20294.96|20174.96|20294.16|20174.16|20295.82|20175.82|20294.16|20174.16|10
1633203620000|2021-10-02 19:40:20|20294.01|20174.01|20291.92|20171.92|20294.02|20174.02|20291.12|20171.12|10
1633174730000|2021-10-02 11:38:50|19642.75|19522.75|19640.3|19520.3|19642.75|19522.75|19640.3|19520.3|9
1633203630000|2021-10-02 19:40:30|20292.06|20172.06|20288.75|20168.75|20292.06|20172.06|20288.75|20168.75|10
1633203640000|2021-10-02 19:40:40|20288.53|20168.53|20287.41|20167.41|20288.55|20168.55|20286.9|20166.9|10
1633203650000|2021-10-02 19:40:50|20287.39|20167.39|20287.54|20167.54|20287.74|20167.74|20287.15|20167.15|9
1633203660000|2021-10-02 19:41:00|20287.42|20167.42|20286.43|20166.43|20287.54|20167.54|20286.1|20166.1|10
1633203670000|2021-10-02 19:41:10|20286.17|20166.17|20285.44|20165.44|20286.17|20166.17|20284.78|20164.78|10
1633174740000|2021-10-02 11:39:00|19640.02|19520.02|19639.76|19519.76|19640.74|19520.74|19639.66|19519.66|10
1633203680000|2021-10-02 19:41:20|20285.43|20165.43|20284.79|20164.79|20285.53|20165.53|20284.48|20164.48|9
1633203690000|2021-10-02 19:41:30|20284.8|20164.8|20283.86|20163.86|20284.97|20164.97|20283.86|20163.86|10
1633203700000|2021-10-02 19:41:40|20283.8|20163.8|20284.18|20164.18|20285.15|20165.15|20283.48|20163.48|9
1633203710000|2021-10-02 19:41:50|20284.16|20164.16|20282.99|20162.99|20284.16|20164.16|20282.99|20162.99|10
1633203720000|2021-10-02 19:42:00|20282.82|20162.82|20281.47|20161.47|20282.95|20162.95|20281.47|20161.47|9
1633203730000|2021-10-02 19:42:10|20281.31|20161.31|20279.92|20159.92|20281.31|20161.31|20279.66|20159.66|10
1633203740000|2021-10-02 19:42:20|20279.85|20159.85|20277.93|20157.93|20279.85|20159.85|20277.93|20157.93|9
1633203750000|2021-10-02 19:42:30|20277.64|20157.64|20276.68|20156.68|20277.64|20157.64|20276.51|20156.51|9
1633203760000|2021-10-02 19:42:40|20276.43|20156.43|20276.88|20156.88|20276.88|20156.88|20276.25|20156.25|9
1633174750000|2021-10-02 11:39:10|19638.95|19518.95|19637.74|19517.74|19638.95|19518.95|19637.4|19517.4|9
1633203770000|2021-10-02 19:42:50|20276.92|20156.92|20276.11|20156.11|20276.92|20156.92|20275.91|20155.91|10
1633203780000|2021-10-02 19:43:00|20276.15|20156.15|20277.36|20157.36|20277.36|20157.36|20276.09|20156.09|10
1633174760000|2021-10-02 11:39:20|19637.33|19517.33|19640.35|19520.35|19640.35|19520.35|19637.33|19517.33|10
1633203790000|2021-10-02 19:43:10|20277.3|20157.3|20278.41|20158.41|20278.41|20158.41|20276.04|20156.04|10
1633174770000|2021-10-02 11:39:30|19640.89|19520.89|19640.58|19520.58|19641.17|19521.17|19640.58|19520.58|8
1633203800000|2021-10-02 19:43:20|20279|20159|20281.04|20161.04|20282.27|20162.27|20279|20159|10
1633174780000|2021-10-02 11:39:40|19640.63|19520.63|19642.35|19522.35|19642.55|19522.55|19640.4|19520.4|8
1633203810000|2021-10-02 19:43:30|20280.84|20160.84|20280.52|20160.52|20280.91|20160.91|20279.87|20159.87|10
1633174790000|2021-10-02 11:39:50|19642.99|19522.99|19642.32|19522.32|19642.99|19522.99|19642.16|19522.16|7
1633203820000|2021-10-02 19:43:40|20279.57|20159.57|20277.15|20157.15|20279.57|20159.57|20277.03|20157.03|10
1633203830000|2021-10-02 19:43:50|20278.11|20158.11|20279.91|20159.91|20280.12|20160.12|20278.11|20158.11|10
1633203840000|2021-10-02 19:44:00|20279.86|20159.86|20280.58|20160.58|20280.69|20160.69|20279.77|20159.77|8
1633174800000|2021-10-02 11:40:00|19642.57|19522.57|19645.01|19525.01|19645.66|19525.66|19642.57|19522.57|10
1633203850000|2021-10-02 19:44:10|20280.63|20160.63|20281.49|20161.49|20281.49|20161.49|20280.32|20160.32|10
1633174810000|2021-10-02 11:40:10|19644.98|19524.98|19644.44|19524.44|19645.66|19525.66|19644.44|19524.44|10
1633203860000|2021-10-02 19:44:20|20281.32|20161.32|20283.39|20163.39|20283.44|20163.44|20281.32|20161.32|10
1633174820000|2021-10-02 11:40:20|19644.48|19524.48|19644.57|19524.57|19644.57|19524.57|19644.37|19524.37|8
1633203870000|2021-10-02 19:44:30|20283.84|20163.84|20283.84|20163.84|20284.6|20164.6|20283.84|20163.84|9
1633174830000|2021-10-02 11:40:30|19644.56|19524.56|19642.97|19522.97|19644.56|19524.56|19642.97|19522.97|10
1633203880000|2021-10-02 19:44:40|20283.56|20163.56|20281.66|20161.66|20283.68|20163.68|20281.66|20161.66|10
1633174840000|2021-10-02 11:40:40|19642.55|19522.55|19640.99|19520.99|19642.55|19522.55|19640.99|19520.99|8
1633203890000|2021-10-02 19:44:50|20280.3|20160.3|20283.2|20163.2|20283.2|20163.2|20280.3|20160.3|10
1633174850000|2021-10-02 11:40:50|19641.27|19521.27|19639.68|19519.68|19641.28|19521.28|19639.68|19519.68|6
1633203900000|2021-10-02 19:45:00|20282.57|20162.57|20286.48|20166.48|20287.08|20167.08|20282.57|20162.57|9
1633174860000|2021-10-02 11:41:00|19639.65|19519.65|19641.64|19521.64|19641.64|19521.64|19639.37|19519.37|9
1633203910000|2021-10-02 19:45:10|20287.58|20167.58|20288.75|20168.75|20289.05|20169.05|20287.58|20167.58|10
1633174870000|2021-10-02 11:41:10|19641.78|19521.78|19641.81|19521.81|19642.19|19522.19|19641.51|19521.51|10
1633203920000|2021-10-02 19:45:20|20287.57|20167.57|20287.01|20167.01|20288.12|20168.12|20286.76|20166.76|10
1633174880000|2021-10-02 11:41:20|19641.72|19521.72|19641.03|19521.03|19641.73|19521.73|19641.03|19521.03|10
1633203930000|2021-10-02 19:45:30|20287.06|20167.06|20284.6|20164.6|20287.06|20167.06|20284.6|20164.6|9
1633174890000|2021-10-02 11:41:30|19640.64|19520.64|19640.18|19520.18|19640.64|19520.64|19640.18|19520.18|9
1633203940000|2021-10-02 19:45:40|20284.14|20164.14|20281.78|20161.78|20284.14|20164.14|20281.78|20161.78|10
1633174900000|2021-10-02 11:41:40|19640.13|19520.13|19639.97|19519.97|19640.98|19520.98|19639.97|19519.97|9
1633203950000|2021-10-02 19:45:50|20281.94|20161.94|20281.57|20161.57|20281.94|20161.94|20280.75|20160.75|10
1633174910000|2021-10-02 11:41:50|19639.67|19519.67|19639.31|19519.31|19639.67|19519.67|19639.31|19519.31|5
1633203960000|2021-10-02 19:46:00|20281.48|20161.48|20279.59|20159.59|20281.48|20161.48|20279.59|20159.59|10
1633174920000|2021-10-02 11:42:00|19639.16|19519.16|19636.73|19516.73|19639.22|19519.22|19636.73|19516.73|8
1633203970000|2021-10-02 19:46:10|20279.68|20159.68|20277.01|20157.01|20279.68|20159.68|20276.45|20156.45|10
1633174930000|2021-10-02 11:42:10|19636.75|19516.75|19636.37|19516.37|19636.8|19516.8|19635.96|19515.96|10
1633203980000|2021-10-02 19:46:20|20276.5|20156.5|20268.77|20148.77|20276.55|20156.55|20268.77|20148.77|10
1633174940000|2021-10-02 11:42:20|19636.43|19516.43|19636.28|19516.28|19636.88|19516.88|19635.91|19515.91|9
1633203990000|2021-10-02 19:46:30|20268.7|20148.7|20263.19|20143.19|20268.7|20148.7|20263.19|20143.19|10
1633174950000|2021-10-02 11:42:30|19636.15|19516.15|19636.08|19516.08|19636.37|19516.37|19635.89|19515.89|9
1633204000000|2021-10-02 19:46:40|20261.88|20141.88|20255.53|20135.53|20261.88|20141.88|20255.35|20135.35|10
1633174960000|2021-10-02 11:42:40|19636.4|19516.4|19636.94|19516.94|19637.12|19517.12|19636.22|19516.22|10
1633204010000|2021-10-02 19:46:50|20255.24|20135.24|20250.95|20130.95|20255.24|20135.24|20250.92|20130.92|10
1633204020000|2021-10-02 19:47:00|20250.57|20130.57|20246.34|20126.34|20250.57|20130.57|20246.34|20126.34|10
1633204030000|2021-10-02 19:47:10|20246.76|20126.76|20250.58|20130.58|20250.58|20130.58|20246.76|20126.76|10
1633174970000|2021-10-02 11:42:50|19636.71|19516.71|19638.1|19518.1|19638.26|19518.26|19636.71|19516.71|9
1633204040000|2021-10-02 19:47:20|20251.02|20131.02|20248.98|20128.98|20251.59|20131.59|20248.69|20128.69|10
1633174980000|2021-10-02 11:43:00|19638.73|19518.73|19644.6|19524.6|19645.22|19525.22|19638.55|19518.55|10
1633204050000|2021-10-02 19:47:30|20248.13|20128.13|20248.91|20128.91|20248.96|20128.96|20247.15|20127.15|10
1633174990000|2021-10-02 11:43:10|19645.32|19525.32|19647.59|19527.59|19647.59|19527.59|19645.25|19525.25|10
1633204060000|2021-10-02 19:47:40|20249.18|20129.18|20251.95|20131.95|20252.03|20132.03|20249.18|20129.18|10
1633175000000|2021-10-02 11:43:20|19647.88|19527.88|19648.7|19528.7|19648.7|19528.7|19647.55|19527.55|10
1633204070000|2021-10-02 19:47:50|20251.74|20131.74|20254.18|20134.18|20254.82|20134.82|20251.74|20131.74|10
1633175010000|2021-10-02 11:43:30|19649.34|19529.34|19650.4|19530.4|19650.74|19530.74|19649.34|19529.34|10
1633204080000|2021-10-02 19:48:00|20254.56|20134.56|20254.16|20134.16|20254.56|20134.56|20253.44|20133.44|8
1633175020000|2021-10-02 11:43:40|19650.31|19530.31|19652.75|19532.75|19652.75|19532.75|19650.31|19530.31|10
1633204090000|2021-10-02 19:48:10|20254.31|20134.31|20255.59|20135.59|20255.62|20135.62|20253.51|20133.51|10
1633175030000|2021-10-02 11:43:50|19653.81|19533.81|19654.49|19534.49|19654.6|19534.6|19653.81|19533.81|10
1633204100000|2021-10-02 19:48:20|20256.07|20136.07|20259.95|20139.95|20259.95|20139.95|20255.9|20135.9|9
1633204110000|2021-10-02 19:48:30|20260.81|20140.81|20261.65|20141.65|20261.65|20141.65|20259.81|20139.81|10
1633175040000|2021-10-02 11:44:00|19654.35|19534.35|19656.35|19536.35|19656.35|19536.35|19654.35|19534.35|10
1633204120000|2021-10-02 19:48:40|20261.76|20141.76|20262.33|20142.33|20262.33|20142.33|20261.53|20141.53|10
1633175050000|2021-10-02 11:44:10|19655.74|19535.74|19657.7|19537.7|19657.75|19537.75|19655.74|19535.74|10
1633204130000|2021-10-02 19:48:50|20262.28|20142.28|20264.88|20144.88|20264.88|20144.88|20262.28|20142.28|9
1633175060000|2021-10-02 11:44:20|19657.62|19537.62|19658.75|19538.75|19658.75|19538.75|19657.14|19537.14|9
1633204140000|2021-10-02 19:49:00|20263.94|20143.94|20263.07|20143.07|20264.08|20144.08|20263.07|20143.07|10
1633204150000|2021-10-02 19:49:10|20262.81|20142.81|20263.1|20143.1|20263.76|20143.76|20262.81|20142.81|9
1633204160000|2021-10-02 19:49:20|20263.14|20143.14|20263.7|20143.7|20263.7|20143.7|20262.06|20142.06|9
1633204170000|2021-10-02 19:49:30|20263.51|20143.51|20269|20149|20269|20149|20263.51|20143.51|9
1633204180000|2021-10-02 19:49:40|20268.46|20148.46|20264.62|20144.62|20269.26|20149.26|20264.62|20144.62|10
1633175070000|2021-10-02 11:44:30|19658.86|19538.86|19657.44|19537.44|19659.37|19539.37|19657.44|19537.44|9
1633204190000|2021-10-02 19:49:50|20264.53|20144.53|20262.33|20142.33|20264.61|20144.61|20262.33|20142.33|10
1633175080000|2021-10-02 11:44:40|19657.45|19537.45|19656.67|19536.67|19657.45|19537.45|19655.27|19535.27|10
1633204200000|2021-10-02 19:50:00|20263.13|20143.13|20260.71|20140.71|20263.93|20143.93|20260.71|20140.71|10
1633175090000|2021-10-02 11:44:50|19657.02|19537.02|19658.45|19538.45|19658.45|19538.45|19657.02|19537.02|9
1633204210000|2021-10-02 19:50:10|20260.15|20140.15|20263.14|20143.14|20263.14|20143.14|20260.15|20140.15|10
1633175100000|2021-10-02 11:45:00|19657.6|19537.6|19658.62|19538.62|19658.62|19538.62|19656.96|19536.96|9
1633204220000|2021-10-02 19:50:20|20263.08|20143.08|20262.29|20142.29|20263.08|20143.08|20261.97|20141.97|9
1633175110000|2021-10-02 11:45:10|19658.64|19538.64|19659.98|19539.98|19660.56|19540.56|19658.43|19538.43|10
1633204230000|2021-10-02 19:50:30|20262.69|20142.69|20263.72|20143.72|20264.11|20144.11|20262.69|20142.69|10
1633175120000|2021-10-02 11:45:20|19660.15|19540.15|19661.92|19541.92|19662.02|19542.02|19660.15|19540.15|9
1633204240000|2021-10-02 19:50:40|20263.85|20143.85|20267.26|20147.26|20267.26|20147.26|20263.85|20143.85|10
1633204250000|2021-10-02 19:50:50|20267.21|20147.21|20268.36|20148.36|20268.36|20148.36|20267.21|20147.21|8
1633204260000|2021-10-02 19:51:00|20268.24|20148.24|20268.56|20148.56|20269.31|20149.31|20268.24|20148.24|10
1633204270000|2021-10-02 19:51:10|20268.77|20148.77|20268.77|20148.77|20269.53|20149.53|20268.47|20148.47|10
1633175130000|2021-10-02 11:45:30|19662.38|19542.38|19664.69|19544.69|19664.69|19544.69|19662.38|19542.38|10
1633204280000|2021-10-02 19:51:20|20267.71|20147.71|20268|20148|20268|20148|20266.9|20146.9|10
1633204290000|2021-10-02 19:51:30|20267.65|20147.65|20267.31|20147.31|20268.17|20148.17|20267.31|20147.31|10
1633175140000|2021-10-02 11:45:40|19665.78|19545.78|19668.37|19548.37|19668.37|19548.37|19665.78|19545.78|10
1633204300000|2021-10-02 19:51:40|20267.32|20147.32|20265.91|20145.91|20267.32|20147.32|20265.78|20145.78|9
1633175150000|2021-10-02 11:45:50|19668.46|19548.46|19668.19|19548.19|19668.46|19548.46|19667.87|19547.87|10
1633204310000|2021-10-02 19:51:50|20265.9|20145.9|20267.62|20147.62|20267.97|20147.97|20265.9|20145.9|9
1633175160000|2021-10-02 11:46:00|19669.17|19549.17|19669.8|19549.8|19669.8|19549.8|19668.84|19548.84|9
1633204320000|2021-10-02 19:52:00|20267.83|20147.83|20265.43|20145.43|20267.83|20147.83|20265.3|20145.3|9
1633175170000|2021-10-02 11:46:10|19669.71|19549.71|19669.36|19549.36|19669.71|19549.71|19669.26|19549.26|9
1633204330000|2021-10-02 19:52:10|20265.34|20145.34|20264.88|20144.88|20265.34|20145.34|20264.09|20144.09|10
1633175180000|2021-10-02 11:46:20|19669.26|19549.26|19669.71|19549.71|19669.71|19549.71|19669.08|19549.08|9
1633204340000|2021-10-02 19:52:20|20264.67|20144.67|20265.07|20145.07|20265.08|20145.08|20264.45|20144.45|10
1633175190000|2021-10-02 11:46:30|19669.58|19549.58|19668.69|19548.69|19670.05|19550.05|19668.42|19548.42|9
1633204350000|2021-10-02 19:52:30|20265.06|20145.06|20265.33|20145.33|20265.77|20145.77|20264.83|20144.83|9
1633175200000|2021-10-02 11:46:40|19668.71|19548.71|19669.63|19549.63|19669.63|19549.63|19668.71|19548.71|10
1633204360000|2021-10-02 19:52:40|20266.88|20146.88|20266.37|20146.37|20266.88|20146.88|20265.21|20145.21|8
1633175210000|2021-10-02 11:46:50|19669.78|19549.78|19668.71|19548.71|19669.78|19549.78|19668.33|19548.33|8
1633204370000|2021-10-02 19:52:50|20266.92|20146.92|20268.07|20148.07|20268.14|20148.14|20266.92|20146.92|7
1633175220000|2021-10-02 11:47:00|19668.67|19548.67|19668.56|19548.56|19668.67|19548.67|19668.28|19548.28|8
1633204380000|2021-10-02 19:53:00|20267.81|20147.81|20267.33|20147.33|20269.17|20149.17|20267.33|20147.33|10
1633175230000|2021-10-02 11:47:10|19668.71|19548.71|19668.09|19548.09|19669.23|19549.23|19668.09|19548.09|8
1633204390000|2021-10-02 19:53:10|20268.91|20148.91|20269.59|20149.59|20269.59|20149.59|20268.27|20148.27|9
1633175240000|2021-10-02 11:47:20|19668.73|19548.73|19665.64|19545.64|19668.73|19548.73|19665.64|19545.64|9
1633204400000|2021-10-02 19:53:20|20269.56|20149.56|20269.19|20149.19|20269.56|20149.56|20266.68|20146.68|10
1633175250000|2021-10-02 11:47:30|19665.41|19545.41|19660.35|19540.35|19665.41|19545.41|19660.35|19540.35|10
1633204410000|2021-10-02 19:53:30|20269.77|20149.77|20271.08|20151.08|20271.08|20151.08|20269.77|20149.77|10
1633175260000|2021-10-02 11:47:40|19660.38|19540.38|19655.77|19535.77|19660.38|19540.38|19655.77|19535.77|9
1633204420000|2021-10-02 19:53:40|20271.13|20151.13|20273.54|20153.54|20273.54|20153.54|20271.13|20151.13|10
1633175270000|2021-10-02 11:47:50|19654.89|19534.89|19655.16|19535.16|19655.16|19535.16|19652.99|19532.99|10
1633204430000|2021-10-02 19:53:50|20273.32|20153.32|20274.34|20154.34|20274.42|20154.42|20273.32|20153.32|10
1633204440000|2021-10-02 19:54:00|20274.29|20154.29|20276.11|20156.11|20276.11|20156.11|20274.29|20154.29|10
1633175280000|2021-10-02 11:48:00|19654.8|19534.8|19653.44|19533.44|19654.8|19534.8|19653.06|19533.06|10
1633204450000|2021-10-02 19:54:10|20277.78|20157.78|20279.67|20159.67|20279.78|20159.78|20277.78|20157.78|7
1633175290000|2021-10-02 11:48:10|19653.28|19533.28|19653.27|19533.27|19653.93|19533.93|19652.9|19532.9|10
1633204460000|2021-10-02 19:54:20|20279.74|20159.74|20281.61|20161.61|20281.61|20161.61|20279.74|20159.74|7
1633175300000|2021-10-02 11:48:20|19653.6|19533.6|19653.08|19533.08|19653.6|19533.6|19653.05|19533.05|7
1633204470000|2021-10-02 19:54:30|20281.59|20161.59|20279.69|20159.69|20281.98|20161.98|20279.69|20159.69|7
1633175310000|2021-10-02 11:48:30|19653.31|19533.31|19652.73|19532.73|19653.31|19533.31|19652.73|19532.73|7
1633204480000|2021-10-02 19:54:40|20279.83|20159.83|20279.21|20159.21|20279.83|20159.83|20279.13|20159.13|8
1633175320000|2021-10-02 11:48:40|19652.24|19532.24|19653.04|19533.04|19653.04|19533.04|19652.07|19532.07|9
1633204490000|2021-10-02 19:54:50|20279.36|20159.36|20279.96|20159.96|20280.08|20160.08|20279.36|20159.36|7
1633204500000|2021-10-02 19:55:00|20280.04|20160.04|20275.59|20155.59|20280.28|20160.28|20275.59|20155.59|10
1633204510000|2021-10-02 19:55:10|20275.56|20155.56|20274.31|20154.31|20275.56|20155.56|20274.31|20154.31|9
1633175330000|2021-10-02 11:48:50|19652.22|19532.22|19651.15|19531.15|19652.22|19532.22|19651.14|19531.14|9
1633204520000|2021-10-02 19:55:20|20274.58|20154.58|20276.82|20156.82|20277.01|20157.01|20274.43|20154.43|10
1633204530000|2021-10-02 19:55:30|20277.01|20157.01|20278.55|20158.55|20278.62|20158.62|20277.01|20157.01|10
1633204540000|2021-10-02 19:55:40|20278.52|20158.52|20277.82|20157.82|20278.52|20158.52|20277.82|20157.82|10
1633204550000|2021-10-02 19:55:50|20277.78|20157.78|20279.3|20159.3|20280.07|20160.07|20277.78|20157.78|10
1633175340000|2021-10-02 11:49:00|19651.27|19531.27|19653.1|19533.1|19653.1|19533.1|19651.01|19531.01|9
1633204560000|2021-10-02 19:56:00|20279.87|20159.87|20278.88|20158.88|20279.88|20159.88|20278.88|20158.88|8
1633175350000|2021-10-02 11:49:10|19653.35|19533.35|19654.71|19534.71|19654.72|19534.72|19653.35|19533.35|8
1633204570000|2021-10-02 19:56:10|20278.99|20158.99|20274.26|20154.26|20279.29|20159.29|20274.26|20154.26|10
1633175360000|2021-10-02 11:49:20|19654.65|19534.65|19653.52|19533.52|19654.82|19534.82|19653.52|19533.52|9
1633204580000|2021-10-02 19:56:20|20274.57|20154.57|20275.91|20155.91|20276.36|20156.36|20274.57|20154.57|10
1633175370000|2021-10-02 11:49:30|19653.68|19533.68|19651.75|19531.75|19653.87|19533.87|19651.75|19531.75|10
1633204590000|2021-10-02 19:56:30|20275.99|20155.99|20276.72|20156.72|20276.72|20156.72|20275.99|20155.99|10
1633175380000|2021-10-02 11:49:40|19651.69|19531.69|19651.25|19531.25|19652.02|19532.02|19650.54|19530.54|10
1633204600000|2021-10-02 19:56:40|20276.59|20156.59|20277.79|20157.79|20277.79|20157.79|20276.55|20156.55|8
1633175390000|2021-10-02 11:49:50|19650.56|19530.56|19647.84|19527.84|19650.56|19530.56|19647.84|19527.84|10
1633204610000|2021-10-02 19:56:50|20277.8|20157.8|20280.61|20160.61|20280.7|20160.7|20277.8|20157.8|9
1633204620000|2021-10-02 19:57:00|20280.58|20160.58|20279.9|20159.9|20280.6|20160.6|20279.66|20159.66|8
1633175400000|2021-10-02 11:50:00|19647.77|19527.77|19648.11|19528.11|19648.45|19528.45|19647.62|19527.62|7
1633204630000|2021-10-02 19:57:10|20280.06|20160.06|20280.22|20160.22|20281.19|20161.19|20280.06|20160.06|10
1633175410000|2021-10-02 11:50:10|19648.34|19528.34|19644.75|19524.75|19648.34|19528.34|19644.75|19524.75|10
1633204640000|2021-10-02 19:57:20|20280.34|20160.34|20279.98|20159.98|20280.75|20160.75|20279.98|20159.98|10
1633204650000|2021-10-02 19:57:30|20280.01|20160.01|20281.94|20161.94|20281.94|20161.94|20279.96|20159.96|9
1633204660000|2021-10-02 19:57:40|20282|20162|20282.91|20162.91|20282.91|20162.91|20281.02|20161.02|8
1633204670000|2021-10-02 19:57:50|20283.19|20163.19|20287.16|20167.16|20287.16|20167.16|20283.19|20163.19|10
1633204680000|2021-10-02 19:58:00|20288.17|20168.17|20289.37|20169.37|20289.37|20169.37|20288.17|20168.17|10
1633204690000|2021-10-02 19:58:10|20289.93|20169.93|20296.27|20176.27|20296.33|20176.33|20289.37|20169.37|10
1633204700000|2021-10-02 19:58:20|20297.41|20177.41|20302.23|20182.23|20302.23|20182.23|20297.41|20177.41|9
1633204710000|2021-10-02 19:58:30|20302.25|20182.25|20305.84|20185.84|20305.84|20185.84|20302.25|20182.25|10
1633204720000|2021-10-02 19:58:40|20306.08|20186.08|20305.13|20185.13|20306.08|20186.08|20304.14|20184.14|10
1633204730000|2021-10-02 19:58:50|20305.58|20185.58|20304.73|20184.73|20305.89|20185.89|20304.34|20184.34|10
1633204740000|2021-10-02 19:59:00|20304.23|20184.23|20304.68|20184.68|20305.34|20185.34|20303.17|20183.17|10
1633204750000|2021-10-02 19:59:10|20306.5|20186.5|20313.47|20193.47|20313.47|20193.47|20306.5|20186.5|10
1633175420000|2021-10-02 11:50:20|19644.23|19524.23|19642.17|19522.17|19644.74|19524.74|19642.17|19522.17|10
1633204760000|2021-10-02 19:59:20|20313.61|20193.61|20314.56|20194.56|20314.92|20194.92|20313.59|20193.59|10
1633204770000|2021-10-02 19:59:30|20315.49|20195.49|20315.08|20195.08|20315.93|20195.93|20314.82|20194.82|10
1633175430000|2021-10-02 11:50:30|19642.37|19522.37|19641.45|19521.45|19643|19523|19641.45|19521.45|10
1633204780000|2021-10-02 19:59:40|20314.79|20194.79|20315.53|20195.53|20315.7|20195.7|20314.33|20194.33|10
1633204790000|2021-10-02 19:59:50|20314.92|20194.92|20317.78|20197.78|20317.78|20197.78|20314.58|20194.58|10
1633175440000|2021-10-02 11:50:40|19641.66|19521.66|19639.72|19519.72|19641.66|19521.66|19639.72|19519.72|10
1633175450000|2021-10-02 11:50:50|19638.96|19518.96|19637.96|19517.96|19639.14|19519.14|19637.84|19517.84|9
1633204800000|2021-10-02 20:00:00|20318.72|20198.72|20324.14|20204.14|20324.14|20204.14|20318.72|20198.72|10
1633175460000|2021-10-02 11:51:00|19636.25|19516.25|19635.58|19515.58|19636.25|19516.25|19635.47|19515.47|8
1633204810000|2021-10-02 20:00:10|20323.84|20203.84|20326.64|20206.64|20326.64|20206.64|20323.84|20203.84|10
1633175470000|2021-10-02 11:51:10|19635.41|19515.41|19635.39|19515.39|19635.84|19515.84|19635.28|19515.28|9
1633204820000|2021-10-02 20:00:20|20326.21|20206.21|20318.06|20198.06|20326.21|20206.21|20318.06|20198.06|10
1633175480000|2021-10-02 11:51:20|19635.38|19515.38|19635.94|19515.94|19635.94|19515.94|19635.27|19515.27|8
1633204830000|2021-10-02 20:00:30|20317.39|20197.39|20311.17|20191.17|20317.39|20197.39|20311.17|20191.17|10
1633204840000|2021-10-02 20:00:40|20309.55|20189.55|20307.59|20187.59|20309.55|20189.55|20307.59|20187.59|10
1633175490000|2021-10-02 11:51:30|19635.75|19515.75|19636.84|19516.84|19636.84|19516.84|19635.72|19515.72|10
1633204850000|2021-10-02 20:00:50|20307.35|20187.35|20305.68|20185.68|20307.35|20187.35|20304.68|20184.68|10
1633175500000|2021-10-02 11:51:40|19636.42|19516.42|19637.96|19517.96|19638.31|19518.31|19636.42|19516.42|10
1633204860000|2021-10-02 20:01:00|20304.9|20184.9|20302.81|20182.81|20304.9|20184.9|20302.81|20182.81|9
1633204870000|2021-10-02 20:01:10|20303.25|20183.25|20300.43|20180.43|20303.25|20183.25|20299.99|20179.99|10
1633175510000|2021-10-02 11:51:50|19638.39|19518.39|19643.14|19523.14|19643.14|19523.14|19637.63|19517.63|10
1633204880000|2021-10-02 20:01:20|20300.63|20180.63|20301.22|20181.22|20301.69|20181.69|20298.61|20178.61|10
1633175520000|2021-10-02 11:52:00|19644.66|19524.66|19646.04|19526.04|19646.8|19526.8|19644.66|19524.66|10
1633204890000|2021-10-02 20:01:30|20300.74|20180.74|20294.3|20174.3|20300.77|20180.77|20294.3|20174.3|10
1633175530000|2021-10-02 11:52:10|19646.07|19526.07|19647.73|19527.73|19647.81|19527.81|19646|19526|9
1633204900000|2021-10-02 20:01:40|20293.33|20173.33|20290.65|20170.65|20293.7|20173.7|20290.65|20170.65|10
1633204910000|2021-10-02 20:01:50|20290.58|20170.58|20285.14|20165.14|20290.58|20170.58|20285.14|20165.14|10
1633204920000|2021-10-02 20:02:00|20284.08|20164.08|20283.34|20163.34|20284.08|20164.08|20281.82|20161.82|10
1633175540000|2021-10-02 11:52:20|19647.57|19527.57|19652.09|19532.09|19652.09|19532.09|19647.57|19527.57|8
1633204930000|2021-10-02 20:02:10|20283.54|20163.54|20285.8|20165.8|20285.8|20165.8|20283.54|20163.54|9
1633204940000|2021-10-02 20:02:20|20286.63|20166.63|20289.11|20169.11|20290.69|20170.69|20286.63|20166.63|10
1633175550000|2021-10-02 11:52:30|19652.54|19532.54|19657.23|19537.23|19657.52|19537.52|19652.54|19532.54|10
1633204950000|2021-10-02 20:02:30|20289.05|20169.05|20290.71|20170.71|20290.71|20170.71|20289.05|20169.05|10
1633204960000|2021-10-02 20:02:40|20290.05|20170.05|20287.15|20167.15|20290.3|20170.3|20287.15|20167.15|8
1633175560000|2021-10-02 11:52:40|19658.52|19538.52|19659.19|19539.19|19660.07|19540.07|19658.52|19538.52|10
1633204970000|2021-10-02 20:02:50|20286.89|20166.89|20286.88|20166.88|20286.89|20166.89|20285.95|20165.95|10
1633204980000|2021-10-02 20:03:00|20286.95|20166.95|20286.41|20166.41|20287.11|20167.11|20286.41|20166.41|10
1633204990000|2021-10-02 20:03:10|20286.35|20166.35|20284.78|20164.78|20286.35|20166.35|20284.78|20164.78|9
1633205000000|2021-10-02 20:03:20|20284.99|20164.99|20282.9|20162.9|20284.99|20164.99|20282.9|20162.9|9
1633205010000|2021-10-02 20:03:30|20282.4|20162.4|20279.64|20159.64|20282.4|20162.4|20279.64|20159.64|9
1633175570000|2021-10-02 11:52:50|19659.4|19539.4|19660.13|19540.13|19660.13|19540.13|19659.3|19539.3|9
1633205020000|2021-10-02 20:03:40|20282.04|20162.04|20284.7|20164.7|20284.7|20164.7|20282.04|20162.04|10
1633205030000|2021-10-02 20:03:50|20285.36|20165.36|20289.04|20169.04|20289.04|20169.04|20285.36|20165.36|10
1633175580000|2021-10-02 11:53:00|19660.25|19540.25|19665.33|19545.33|19665.96|19545.96|19660.25|19540.25|8
1633205040000|2021-10-02 20:04:00|20287.47|20167.47|20286.15|20166.15|20287.89|20167.89|20286.15|20166.15|9
1633175590000|2021-10-02 11:53:10|19665.13|19545.13|19667.05|19547.05|19667.05|19547.05|19665.09|19545.09|10
1633205050000|2021-10-02 20:04:10|20285.91|20165.91|20281.79|20161.79|20285.91|20165.91|20281.74|20161.74|10
1633175600000|2021-10-02 11:53:20|19666.93|19546.93|19669.01|19549.01|19669.01|19549.01|19666.66|19546.66|10
1633205060000|2021-10-02 20:04:20|20280.11|20160.11|20278.04|20158.04|20280.11|20160.11|20278.04|20158.04|10
1633175610000|2021-10-02 11:53:30|19668.85|19548.85|19667.05|19547.05|19668.85|19548.85|19667.05|19547.05|8
1633205070000|2021-10-02 20:04:30|20276.49|20156.49|20279.42|20159.42|20279.42|20159.42|20276.49|20156.49|10
1633175620000|2021-10-02 11:53:40|19666.94|19546.94|19665.77|19545.77|19667.65|19547.65|19665.77|19545.77|10
1633205080000|2021-10-02 20:04:40|20279.38|20159.38|20273.49|20153.49|20279.38|20159.38|20273.49|20153.49|10
1633175630000|2021-10-02 11:53:50|19665.98|19545.98|19664.94|19544.94|19665.98|19545.98|19664.23|19544.23|10
1633205090000|2021-10-02 20:04:50|20273.66|20153.66|20271.25|20151.25|20273.66|20153.66|20271.02|20151.02|10
1633175640000|2021-10-02 11:54:00|19664.99|19544.99|19666.07|19546.07|19666.07|19546.07|19663.88|19543.88|10
1633205100000|2021-10-02 20:05:00|20270.46|20150.46|20269.13|20149.13|20270.61|20150.61|20269.13|20149.13|10
1633175650000|2021-10-02 11:54:10|19666.23|19546.23|19669.17|19549.17|19669.17|19549.17|19666.13|19546.13|10
1633205110000|2021-10-02 20:05:10|20268.81|20148.81|20265.79|20145.79|20268.81|20148.81|20265.79|20145.79|10
1633175660000|2021-10-02 11:54:20|19669.18|19549.18|19668.92|19548.92|19669.2|19549.2|19668.92|19548.92|10
1633205120000|2021-10-02 20:05:20|20265.96|20145.96|20267.25|20147.25|20267.25|20147.25|20265.88|20145.88|10
1633205130000|2021-10-02 20:05:30|20267.31|20147.31|20268.14|20148.14|20268.14|20148.14|20267.31|20147.31|10
1633205140000|2021-10-02 20:05:40|20268.81|20148.81|20273.99|20153.99|20274.46|20154.46|20268.81|20148.81|9
1633205150000|2021-10-02 20:05:50|20274.05|20154.05|20276|20156|20276|20156|20273.89|20153.89|10
1633175670000|2021-10-02 11:54:30|19669.6|19549.6|19670.17|19550.17|19670.17|19550.17|19669.34|19549.34|10
1633205160000|2021-10-02 20:06:00|20275.76|20155.76|20274.06|20154.06|20276.01|20156.01|20274.06|20154.06|10
1633175680000|2021-10-02 11:54:40|19670.22|19550.22|19671.37|19551.37|19671.37|19551.37|19669.8|19549.8|9
1633205170000|2021-10-02 20:06:10|20274.35|20154.35|20273.65|20153.65|20274.35|20154.35|20273.65|20153.65|10
1633175690000|2021-10-02 11:54:50|19672.29|19552.29|19674.3|19554.3|19674.52|19554.52|19672.29|19552.29|10
1633205180000|2021-10-02 20:06:20|20272.9|20152.9|20273.35|20153.35|20273.49|20153.49|20272.78|20152.78|10
1633205190000|2021-10-02 20:06:30|20273.85|20153.85|20273.21|20153.21|20275.48|20155.48|20273.21|20153.21|10
1633205200000|2021-10-02 20:06:40|20272.45|20152.45|20270.6|20150.6|20272.45|20152.45|20270.6|20150.6|10
1633205210000|2021-10-02 20:06:50|20270.7|20150.7|20270.33|20150.33|20271.04|20151.04|20270.33|20150.33|10
1633175700000|2021-10-02 11:55:00|19674.33|19554.33|19677.61|19557.61|19677.61|19557.61|19674.33|19554.33|9
1633205220000|2021-10-02 20:07:00|20269.84|20149.84|20269.56|20149.56|20269.84|20149.84|20268.23|20148.23|10
1633205230000|2021-10-02 20:07:10|20269.05|20149.05|20267.44|20147.44|20269.05|20149.05|20266.7|20146.7|10
1633205240000|2021-10-02 20:07:20|20267.08|20147.08|20267.96|20147.96|20268.18|20148.18|20267.08|20147.08|10
1633205250000|2021-10-02 20:07:30|20268.05|20148.05|20262.81|20142.81|20268.1|20148.1|20262.61|20142.61|10
1633205260000|2021-10-02 20:07:40|20263.37|20143.37|20259.19|20139.19|20263.37|20143.37|20259.19|20139.19|10
1633205270000|2021-10-02 20:07:50|20258.11|20138.11|20256.73|20136.73|20258.11|20138.11|20256.7|20136.7|10
1633205280000|2021-10-02 20:08:00|20257.25|20137.25|20254.67|20134.67|20257.25|20137.25|20254.52|20134.52|10
1633205290000|2021-10-02 20:08:10|20254.9|20134.9|20252.37|20132.37|20255.19|20135.19|20251.76|20131.76|10
1633205300000|2021-10-02 20:08:20|20252.31|20132.31|20250.88|20130.88|20252.31|20132.31|20249.97|20129.97|10
1633205310000|2021-10-02 20:08:30|20250.58|20130.58|20247.91|20127.91|20250.58|20130.58|20247.84|20127.84|10
1633205320000|2021-10-02 20:08:40|20245.63|20125.63|20241.48|20121.48|20245.67|20125.67|20241.48|20121.48|10
1633205330000|2021-10-02 20:08:50|20238.87|20118.87|20238.29|20118.29|20238.87|20118.87|20238.22|20118.22|10
1633205340000|2021-10-02 20:09:00|20238.45|20118.45|20241.26|20121.26|20242.65|20122.65|20238.43|20118.43|10
1633205350000|2021-10-02 20:09:10|20241.72|20121.72|20242.66|20122.66|20242.89|20122.89|20241.64|20121.64|10
1633205360000|2021-10-02 20:09:20|20242.51|20122.51|20241.16|20121.16|20242.8|20122.8|20241.16|20121.16|9
1633175710000|2021-10-02 11:55:10|19679.06|19559.06|19679.27|19559.27|19679.27|19559.27|19677.83|19557.83|10
1633205370000|2021-10-02 20:09:30|20241.57|20121.57|20241.81|20121.81|20242.62|20122.62|20241.57|20121.57|9
1633205380000|2021-10-02 20:09:40|20242.09|20122.09|20239.63|20119.63|20242.09|20122.09|20239.63|20119.63|10
1633175720000|2021-10-02 11:55:20|19679.06|19559.06|19681.93|19561.93|19682.21|19562.21|19678.93|19558.93|9
1633205390000|2021-10-02 20:09:50|20239.48|20119.48|20242.09|20122.09|20242.8|20122.8|20239.48|20119.48|10
1633175730000|2021-10-02 11:55:30|19682.63|19562.63|19683.55|19563.55|19683.55|19563.55|19682.22|19562.22|10
1633175740000|2021-10-02 11:55:40|19683.15|19563.15|19680.56|19560.56|19683.15|19563.15|19680.56|19560.56|9
1633205400000|2021-10-02 20:10:00|20242.24|20122.24|20240.07|20120.07|20242.24|20122.24|20240.07|20120.07|10
1633205410000|2021-10-02 20:10:10|20240.22|20120.22|20238.79|20118.79|20240.26|20120.26|20238.79|20118.79|9
1633175750000|2021-10-02 11:55:50|19680.39|19560.39|19677.77|19557.77|19680.39|19560.39|19677.77|19557.77|10
1633205420000|2021-10-02 20:10:20|20238.75|20118.75|20239.99|20119.99|20241.11|20121.11|20238.75|20118.75|10
1633175760000|2021-10-02 11:56:00|19677.04|19557.04|19676.54|19556.54|19677.04|19557.04|19676.15|19556.15|10
1633205430000|2021-10-02 20:10:30|20240.1|20120.1|20237.05|20117.05|20240.66|20120.66|20237.05|20117.05|10
1633175770000|2021-10-02 11:56:10|19676.5|19556.5|19676.7|19556.7|19677.16|19557.16|19676.43|19556.43|9
1633205440000|2021-10-02 20:10:40|20237.51|20117.51|20235.33|20115.33|20237.51|20117.51|20235.33|20115.33|10
1633175780000|2021-10-02 11:56:20|19676.78|19556.78|19674.34|19554.34|19676.82|19556.82|19674.34|19554.34|10
1633205450000|2021-10-02 20:10:50|20235.91|20115.91|20236.78|20116.78|20237.06|20117.06|20235.36|20115.36|10
1633175790000|2021-10-02 11:56:30|19674.32|19554.32|19671.87|19551.87|19674.32|19554.32|19671.87|19551.87|9
1633205460000|2021-10-02 20:11:00|20236.84|20116.84|20234.99|20114.99|20236.9|20116.9|20234.99|20114.99|10
1633175800000|2021-10-02 11:56:40|19671.99|19551.99|19670.64|19550.64|19671.99|19551.99|19670.64|19550.64|8
1633205470000|2021-10-02 20:11:10|20234.76|20114.76|20229.59|20109.59|20234.76|20114.76|20229.59|20109.59|10
1633175810000|2021-10-02 11:56:50|19670.7|19550.7|19670.95|19550.95|19670.97|19550.97|19670.57|19550.57|8
1633205480000|2021-10-02 20:11:20|20228.57|20108.57|20221.9|20101.9|20228.57|20108.57|20220.73|20100.73|10
1633175820000|2021-10-02 11:57:00|19671.02|19551.02|19672.88|19552.88|19673.41|19553.41|19670.89|19550.89|10
1633205490000|2021-10-02 20:11:30|20222.34|20102.34|20219.96|20099.96|20222.52|20102.52|20219.87|20099.87|10
1633175830000|2021-10-02 11:57:10|19672.6|19552.6|19671.97|19551.97|19672.6|19552.6|19671.41|19551.41|10
1633205500000|2021-10-02 20:11:40|20221.05|20101.05|20224.56|20104.56|20224.56|20104.56|20220.73|20100.73|10
1633175840000|2021-10-02 11:57:20|19671.9|19551.9|19671.96|19551.96|19672.28|19552.28|19671.88|19551.88|9
1633205510000|2021-10-02 20:11:50|20224.21|20104.21|20223.61|20103.61|20225|20105|20223.61|20103.61|10
1633175850000|2021-10-02 11:57:30|19671.95|19551.95|19674.2|19554.2|19674.3|19554.3|19671.95|19551.95|8
1633205520000|2021-10-02 20:12:00|20223.1|20103.1|20221.41|20101.41|20223.81|20103.81|20221.41|20101.41|9
1633175860000|2021-10-02 11:57:40|19674.49|19554.49|19674.71|19554.71|19675.26|19555.26|19674.49|19554.49|8
1633205530000|2021-10-02 20:12:10|20221.36|20101.36|20219.87|20099.87|20221.86|20101.86|20219.87|20099.87|10
1633205540000|2021-10-02 20:12:20|20220.71|20100.71|20222.19|20102.19|20222.21|20102.21|20220.5|20100.5|10
1633175870000|2021-10-02 11:57:50|19674.72|19554.72|19674.7|19554.7|19674.91|19554.91|19674.55|19554.55|7
1633205550000|2021-10-02 20:12:30|20222.49|20102.49|20221.49|20101.49|20222.62|20102.62|20221.49|20101.49|10
1633175880000|2021-10-02 11:58:00|19674.68|19554.68|19674.34|19554.34|19674.69|19554.69|19674.34|19554.34|6
1633205560000|2021-10-02 20:12:40|20221.11|20101.11|20220.74|20100.74|20221.11|20101.11|20220.26|20100.26|10
1633175890000|2021-10-02 11:58:10|19674.7|19554.7|19676.05|19556.05|19677.51|19557.51|19674.7|19554.7|10
1633205570000|2021-10-02 20:12:50|20220.85|20100.85|20218.98|20098.98|20220.85|20100.85|20218.98|20098.98|10
1633175900000|2021-10-02 11:58:20|19675.34|19555.34|19673.08|19553.08|19675.34|19555.34|19673.08|19553.08|10
1633205580000|2021-10-02 20:13:00|20219.94|20099.94|20221.31|20101.31|20222.1|20102.1|20219.94|20099.94|10
1633175910000|2021-10-02 11:58:30|19672.65|19552.65|19672.62|19552.62|19673.41|19553.41|19672.27|19552.27|8
1633205590000|2021-10-02 20:13:10|20221.5|20101.5|20222.51|20102.51|20223.18|20103.18|20221.5|20101.5|10
1633205600000|2021-10-02 20:13:20|20222.2|20102.2|20220.08|20100.08|20222.2|20102.2|20219.21|20099.21|10
1633205610000|2021-10-02 20:13:30|20219.45|20099.45|20219.65|20099.65|20219.88|20099.88|20219.18|20099.18|10
1633175920000|2021-10-02 11:58:40|19672.51|19552.51|19671.63|19551.63|19672.86|19552.86|19671.63|19551.63|7
1633205620000|2021-10-02 20:13:40|20219.8|20099.8|20221.25|20101.25|20221.97|20101.97|20219.77|20099.77|10
1633205630000|2021-10-02 20:13:50|20220.46|20100.46|20222.31|20102.31|20222.31|20102.31|20220.46|20100.46|10
1633175930000|2021-10-02 11:58:50|19670.85|19550.85|19670.01|19550.01|19670.88|19550.88|19670.01|19550.01|9
1633205640000|2021-10-02 20:14:00|20222.39|20102.39|20223.07|20103.07|20223.07|20103.07|20222.31|20102.31|10
1633175940000|2021-10-02 11:59:00|19670.04|19550.04|19670.57|19550.57|19670.57|19550.57|19669.29|19549.29|10
1633205650000|2021-10-02 20:14:10|20222.65|20102.65|20221.79|20101.79|20222.65|20102.65|20221.57|20101.57|10
1633175950000|2021-10-02 11:59:10|19671.01|19551.01|19673.77|19553.77|19674.05|19554.05|19671.01|19551.01|10
1633205660000|2021-10-02 20:14:20|20221.72|20101.72|20221.21|20101.21|20222.71|20102.71|20221.12|20101.12|10
1633175960000|2021-10-02 11:59:20|19674.48|19554.48|19675.53|19555.53|19675.53|19555.53|19674.42|19554.42|9
1633205670000|2021-10-02 20:14:30|20221.42|20101.42|20222.74|20102.74|20222.81|20102.81|20221.42|20101.42|10
1633175970000|2021-10-02 11:59:30|19675.77|19555.77|19676.33|19556.33|19676.43|19556.43|19675.77|19555.77|9
1633205680000|2021-10-02 20:14:40|20223.18|20103.18|20224.58|20104.58|20224.58|20104.58|20223.18|20103.18|8
1633175980000|2021-10-02 11:59:40|19676.64|19556.64|19678.48|19558.48|19679.54|19559.54|19676.64|19556.64|10
1633205690000|2021-10-02 20:14:50|20224.83|20104.83|20225.55|20105.55|20225.97|20105.97|20224.83|20104.83|9
1633175990000|2021-10-02 11:59:50|19678.51|19558.51|19678.47|19558.47|19678.51|19558.51|19677.64|19557.64|7
1633205700000|2021-10-02 20:15:00|20225.82|20105.82|20224.18|20104.18|20225.82|20105.82|20224.18|20104.18|10
1633176000000|2021-10-02 12:00:00|19678.17|19558.17|19678.74|19558.74|19678.99|19558.99|19678|19558|9
1633205710000|2021-10-02 20:15:10|20224.12|20104.12|20222.81|20102.81|20224.83|20104.83|20222.67|20102.67|9
1633176010000|2021-10-02 12:00:10|19679.25|19559.25|19679.75|19559.75|19679.97|19559.97|19679.23|19559.23|8
1633205720000|2021-10-02 20:15:20|20222.8|20102.8|20224.07|20104.07|20224.31|20104.31|20221.9|20101.9|10
1633205730000|2021-10-02 20:15:30|20224.57|20104.57|20228.06|20108.06|20228.06|20108.06|20224.57|20104.57|10
1633205740000|2021-10-02 20:15:40|20228.32|20108.32|20233.8|20113.8|20234.06|20114.06|20228.32|20108.32|10
1633205750000|2021-10-02 20:15:50|20233.71|20113.71|20234.3|20114.3|20235.21|20115.21|20233.71|20113.71|9
1633205760000|2021-10-02 20:16:00|20234.44|20114.44|20236.17|20116.17|20236.17|20116.17|20234.44|20114.44|9
1633205770000|2021-10-02 20:16:10|20237.15|20117.15|20238.57|20118.57|20239.5|20119.5|20237.15|20117.15|9
1633205780000|2021-10-02 20:16:20|20238.23|20118.23|20242.34|20122.34|20242.34|20122.34|20238.23|20118.23|10
1633176020000|2021-10-02 12:00:20|19679.46|19559.46|19675.74|19555.74|19679.46|19559.46|19675.74|19555.74|10
1633205790000|2021-10-02 20:16:30|20242.7|20122.7|20244.88|20124.88|20244.88|20124.88|20242.7|20122.7|10
1633205800000|2021-10-02 20:16:40|20244.87|20124.87|20247.55|20127.55|20247.61|20127.61|20244.63|20124.63|9
1633176030000|2021-10-02 12:00:30|19675.02|19555.02|19671.69|19551.69|19675.02|19555.02|19671.24|19551.24|10
1633205810000|2021-10-02 20:16:50|20247.86|20127.86|20249.24|20129.24|20249.32|20129.32|20247.86|20127.86|10
1633176040000|2021-10-02 12:00:40|19672.23|19552.23|19673.23|19553.23|19673.23|19553.23|19671.58|19551.58|9
1633205820000|2021-10-02 20:17:00|20249.55|20129.55|20248.52|20128.52|20249.9|20129.9|20248.43|20128.43|10
1633176050000|2021-10-02 12:00:50|19673.34|19553.34|19674.54|19554.54|19674.54|19554.54|19673.34|19553.34|10
1633176060000|2021-10-02 12:01:00|19675.12|19555.12|19676.43|19556.43|19676.66|19556.66|19675.12|19555.12|10
1633205830000|2021-10-02 20:17:10|20248.48|20128.48|20253.76|20133.76|20253.77|20133.77|20248.46|20128.46|9
1633176070000|2021-10-02 12:01:10|19677.17|19557.17|19680.98|19560.98|19680.98|19560.98|19677.17|19557.17|10
1633176080000|2021-10-02 12:01:20|19681.29|19561.29|19683.18|19563.18|19683.18|19563.18|19681.29|19561.29|9
1633205840000|2021-10-02 20:17:20|20253.08|20133.08|20249.99|20129.99|20253.08|20133.08|20249.91|20129.91|10
1633176090000|2021-10-02 12:01:30|19683.59|19563.59|19683.92|19563.92|19684.48|19564.48|19683.58|19563.58|10
1633205850000|2021-10-02 20:17:30|20250.43|20130.43|20247.56|20127.56|20251.02|20131.02|20247.56|20127.56|10
1633176100000|2021-10-02 12:01:40|19683.7|19563.7|19684.97|19564.97|19684.97|19564.97|19683.07|19563.07|10
1633205860000|2021-10-02 20:17:40|20247.37|20127.37|20247.33|20127.33|20247.64|20127.64|20247.3|20127.3|10
1633176110000|2021-10-02 12:01:50|19685.14|19565.14|19685.38|19565.38|19685.38|19565.38|19684.87|19564.87|10
1633205870000|2021-10-02 20:17:50|20247.3|20127.3|20247.6|20127.6|20248.05|20128.05|20246.44|20126.44|9
1633176120000|2021-10-02 12:02:00|19685.49|19565.49|19685.02|19565.02|19685.49|19565.49|19683.92|19563.92|10
1633205880000|2021-10-02 20:18:00|20247.59|20127.59|20248.54|20128.54|20248.54|20128.54|20247.59|20127.59|10
1633176130000|2021-10-02 12:02:10|19685.09|19565.09|19686.12|19566.12|19686.62|19566.62|19684.97|19564.97|10
1633205890000|2021-10-02 20:18:10|20248.61|20128.61|20249.23|20129.23|20249.95|20129.95|20248.43|20128.43|10
1633176140000|2021-10-02 12:02:20|19686.14|19566.14|19686.31|19566.31|19686.66|19566.66|19686.1|19566.1|10
1633205900000|2021-10-02 20:18:20|20250.33|20130.33|20247.23|20127.23|20250.61|20130.61|20247.15|20127.15|10
1633176150000|2021-10-02 12:02:30|19686.58|19566.58|19686.09|19566.09|19686.58|19566.58|19686.09|19566.09|10
1633205910000|2021-10-02 20:18:30|20247.53|20127.53|20246.57|20126.57|20247.53|20127.53|20246.57|20126.57|10
1633176160000|2021-10-02 12:02:40|19686.48|19566.48|19690.93|19570.93|19690.93|19570.93|19686.48|19566.48|9
1633205920000|2021-10-02 20:18:40|20246.54|20126.54|20248.69|20128.69|20249.75|20129.75|20246.54|20126.54|8
1633205930000|2021-10-02 20:18:50|20248.96|20128.96|20249.31|20129.31|20249.31|20129.31|20248.71|20128.71|10
1633205940000|2021-10-02 20:19:00|20249.29|20129.29|20248.67|20128.67|20249.9|20129.9|20248.67|20128.67|9
1633205950000|2021-10-02 20:19:10|20248.75|20128.75|20249.7|20129.7|20249.8|20129.8|20248.75|20128.75|10
1633176170000|2021-10-02 12:02:50|19691.52|19571.52|19692.96|19572.96|19692.96|19572.96|19690.83|19570.83|10
1633205960000|2021-10-02 20:19:20|20249.79|20129.79|20249.47|20129.47|20250.01|20130.01|20249.47|20129.47|8
1633205970000|2021-10-02 20:19:30|20249.61|20129.61|20251.41|20131.41|20251.41|20131.41|20249.22|20129.22|9
1633205980000|2021-10-02 20:19:40|20251.84|20131.84|20255.84|20135.84|20255.84|20135.84|20251.84|20131.84|10
1633176180000|2021-10-02 12:03:00|19693.46|19573.46|19696.81|19576.81|19696.81|19576.81|19693.45|19573.45|10
1633205990000|2021-10-02 20:19:50|20255.85|20135.85|20255.42|20135.42|20256.43|20136.43|20255.2|20135.2|10
1633206000000|2021-10-02 20:20:00|20255.81|20135.81|20256.42|20136.42|20256.42|20136.42|20255.43|20135.43|10
1633206010000|2021-10-02 20:20:10|20256.76|20136.76|20259.03|20139.03|20259.12|20139.12|20256.76|20136.76|10
1633206020000|2021-10-02 20:20:20|20259.18|20139.18|20260.51|20140.51|20260.51|20140.51|20259.18|20139.18|10
1633206030000|2021-10-02 20:20:30|20260.54|20140.54|20260.55|20140.55|20260.63|20140.63|20260.11|20140.11|8
1633206040000|2021-10-02 20:20:40|20260.49|20140.49|20263.14|20143.14|20263.14|20143.14|20259.97|20139.97|10
1633176190000|2021-10-02 12:03:10|19697.15|19577.15|19699.82|19579.82|19700.19|19580.19|19697.15|19577.15|9
1633206050000|2021-10-02 20:20:50|20263.45|20143.45|20265.25|20145.25|20265.4|20145.4|20263.08|20143.08|10
1633206060000|2021-10-02 20:21:00|20265.74|20145.74|20265.8|20145.8|20266.76|20146.76|20265.74|20145.74|9
1633206070000|2021-10-02 20:21:10|20265.69|20145.69|20268.15|20148.15|20268.15|20148.15|20265.45|20145.45|10
1633176200000|2021-10-02 12:03:20|19699.94|19579.94|19700.13|19580.13|19700.13|19580.13|19698.46|19578.46|9
1633206080000|2021-10-02 20:21:20|20268.13|20148.13|20267.58|20147.58|20268.13|20148.13|20266.47|20146.47|10
1633206090000|2021-10-02 20:21:30|20267.36|20147.36|20266.4|20146.4|20267.51|20147.51|20266.4|20146.4|10
1633176210000|2021-10-02 12:03:30|19700.53|19580.53|19705.86|19585.86|19705.95|19585.95|19700.53|19580.53|10
1633206100000|2021-10-02 20:21:40|20266.29|20146.29|20263.73|20143.73|20266.29|20146.29|20263.73|20143.73|10
1633176220000|2021-10-02 12:03:40|19708.33|19588.33|19714.33|19594.33|19714.85|19594.85|19708.33|19588.33|10
1633206110000|2021-10-02 20:21:50|20263|20143|20260.5|20140.5|20263.09|20143.09|20260.5|20140.5|10
1633176230000|2021-10-02 12:03:50|19714.55|19594.55|19717.5|19597.5|19717.5|19597.5|19714.55|19594.55|10
1633206120000|2021-10-02 20:22:00|20260.4|20140.4|20259.53|20139.53|20260.4|20140.4|20259.47|20139.47|9
1633176240000|2021-10-02 12:04:00|19718.84|19598.84|19718.86|19598.86|19720.08|19600.08|19718.84|19598.84|10
1633206130000|2021-10-02 20:22:10|20259.71|20139.71|20258|20138|20259.71|20139.71|20258|20138|8
1633176250000|2021-10-02 12:04:10|19718.72|19598.72|19719.68|19599.68|19719.99|19599.99|19718.43|19598.43|10
1633206140000|2021-10-02 20:22:20|20257.95|20137.95|20256.51|20136.51|20257.95|20137.95|20256.51|20136.51|8
1633176260000|2021-10-02 12:04:20|19719.67|19599.67|19719.71|19599.71|19720.43|19600.43|19718.95|19598.95|9
1633206150000|2021-10-02 20:22:30|20256.73|20136.73|20257.22|20137.22|20257.22|20137.22|20256.43|20136.43|10
1633176270000|2021-10-02 12:04:30|19719.73|19599.73|19717.53|19597.53|19719.73|19599.73|19717.53|19597.53|10
1633206160000|2021-10-02 20:22:40|20257.17|20137.17|20256.51|20136.51|20257.18|20137.18|20255.63|20135.63|10
1633176280000|2021-10-02 12:04:40|19716.97|19596.97|19716.75|19596.75|19716.99|19596.99|19716.3|19596.3|10
1633206170000|2021-10-02 20:22:50|20256.41|20136.41|20256.09|20136.09|20256.59|20136.59|20256.09|20136.09|8
1633176290000|2021-10-02 12:04:50|19717.21|19597.21|19716.36|19596.36|19717.21|19597.21|19715.19|19595.19|10
1633206180000|2021-10-02 20:23:00|20255.87|20135.87|20254.4|20134.4|20256.25|20136.25|20254.4|20134.4|9
1633206190000|2021-10-02 20:23:10|20254.23|20134.23|20251.51|20131.51|20254.23|20134.23|20250.41|20130.41|10
1633176300000|2021-10-02 12:05:00|19715.79|19595.79|19717.36|19597.36|19717.36|19597.36|19715.79|19595.79|10
1633206200000|2021-10-02 20:23:20|20250.84|20130.84|20249.77|20129.77|20251.03|20131.03|20249.77|20129.77|10
1633176310000|2021-10-02 12:05:10|19717.04|19597.04|19715.59|19595.59|19717.44|19597.44|19715.59|19595.59|10
1633206210000|2021-10-02 20:23:30|20249.51|20129.51|20246.71|20126.71|20249.51|20129.51|20246.71|20126.71|10
1633176320000|2021-10-02 12:05:20|19715.72|19595.72|19717.15|19597.15|19717.15|19597.15|19715.41|19595.41|10
1633206220000|2021-10-02 20:23:40|20246.48|20126.48|20243.96|20123.96|20246.57|20126.57|20243.96|20123.96|10
1633176330000|2021-10-02 12:05:30|19717.21|19597.21|19713.57|19593.57|19717.42|19597.42|19713.57|19593.57|10
1633206230000|2021-10-02 20:23:50|20243.92|20123.92|20241.97|20121.97|20243.92|20123.92|20241.97|20121.97|10
1633176340000|2021-10-02 12:05:40|19714.11|19594.11|19712.74|19592.74|19714.11|19594.11|19712.67|19592.67|9
1633206240000|2021-10-02 20:24:00|20241.57|20121.57|20239.78|20119.78|20241.93|20121.93|20239.78|20119.78|10
1633176350000|2021-10-02 12:05:50|19712.37|19592.37|19708.32|19588.32|19713.13|19593.13|19708.32|19588.32|10
1633206250000|2021-10-02 20:24:10|20239.76|20119.76|20237.81|20117.81|20239.76|20119.76|20237.76|20117.76|9
1633176360000|2021-10-02 12:06:00|19708|19588|19705.81|19585.81|19708|19588|19705.81|19585.81|10
1633206260000|2021-10-02 20:24:20|20237.72|20117.72|20231.03|20111.03|20237.72|20117.72|20231.03|20111.03|10
1633176370000|2021-10-02 12:06:10|19705.66|19585.66|19703.96|19583.96|19705.66|19585.66|19703.96|19583.96|10
1633206270000|2021-10-02 20:24:30|20231.1|20111.1|20228.49|20108.49|20231.22|20111.22|20228.49|20108.49|10
1633206280000|2021-10-02 20:24:40|20225.92|20105.92|20220.74|20100.74|20225.92|20105.92|20220.74|20100.74|10
1633206290000|2021-10-02 20:24:50|20218.53|20098.53|20206.13|20086.13|20218.53|20098.53|20206.13|20086.13|10
1633176380000|2021-10-02 12:06:20|19704.41|19584.41|19704.51|19584.51|19704.51|19584.51|19703.21|19583.21|10
1633206300000|2021-10-02 20:25:00|20204.08|20084.08|20193.07|20073.07|20204.08|20084.08|20193.07|20073.07|10
1633176390000|2021-10-02 12:06:30|19703.29|19583.29|19703.91|19583.91|19703.91|19583.91|19702.76|19582.76|9
1633206310000|2021-10-02 20:25:10|20192.73|20072.73|20188.3|20068.3|20192.73|20072.73|20188.17|20068.17|10
1633176400000|2021-10-02 12:06:40|19704.14|19584.14|19703.29|19583.29|19704.52|19584.52|19703.29|19583.29|9
1633206320000|2021-10-02 20:25:20|20188.08|20068.08|20185.12|20065.12|20188.29|20068.29|20183.02|20063.02|10
1633176410000|2021-10-02 12:06:50|19702.85|19582.85|19699.56|19579.56|19702.85|19582.85|19699.56|19579.56|10
1633206330000|2021-10-02 20:25:30|20184.92|20064.92|20181.54|20061.54|20184.92|20064.92|20181.54|20061.54|10
1633176420000|2021-10-02 12:07:00|19700.21|19580.21|19699.42|19579.42|19700.27|19580.27|19699.42|19579.42|10
1633206340000|2021-10-02 20:25:40|20181.71|20061.71|20181.87|20061.87|20181.87|20061.87|20180.05|20060.05|10
1633176430000|2021-10-02 12:07:10|19699.46|19579.46|19699.9|19579.9|19699.92|19579.92|19699.26|19579.26|9
1633206350000|2021-10-02 20:25:50|20181.18|20061.18|20180.54|20060.54|20181.36|20061.36|20180.54|20060.54|10
1633176440000|2021-10-02 12:07:20|19700.12|19580.12|19699.66|19579.66|19700.12|19580.12|19699.66|19579.66|9
1633206360000|2021-10-02 20:26:00|20180.43|20060.43|20171.23|20051.23|20180.43|20060.43|20171.23|20051.23|10
1633176450000|2021-10-02 12:07:30|19699.62|19579.62|19697.52|19577.52|19699.62|19579.62|19697.52|19577.52|10
1633206370000|2021-10-02 20:26:10|20170.44|20050.44|20156.8|20036.8|20170.44|20050.44|20156.8|20036.8|10
1633176460000|2021-10-02 12:07:40|19696.96|19576.96|19695.78|19575.78|19696.96|19576.96|19695.78|19575.78|9
1633206380000|2021-10-02 20:26:20|20156.29|20036.29|20152.39|20032.39|20157.29|20037.29|20152.39|20032.39|10
1633206390000|2021-10-02 20:26:30|20152.5|20032.5|20140.71|20020.71|20152.5|20032.5|20140.71|20020.71|10
1633176470000|2021-10-02 12:07:50|19695.87|19575.87|19692.16|19572.16|19695.87|19575.87|19692.16|19572.16|10
1633206400000|2021-10-02 20:26:40|20137.66|20017.66|20132.97|20012.97|20137.66|20017.66|20132.97|20012.97|10
1633206410000|2021-10-02 20:26:50|20132.65|20012.65|20130.72|20010.72|20132.77|20012.77|20130.61|20010.61|10
1633206420000|2021-10-02 20:27:00|20130.95|20010.95|20131.4|20011.4|20131.4|20011.4|20129.76|20009.76|10
1633176480000|2021-10-02 12:08:00|19691.5|19571.5|19690.5|19570.5|19692.05|19572.05|19690.5|19570.5|8
1633206430000|2021-10-02 20:27:10|20132.56|20012.56|20137.84|20017.84|20137.92|20017.92|20132.56|20012.56|10
1633206440000|2021-10-02 20:27:20|20138.97|20018.97|20139.77|20019.77|20140.17|20020.17|20138.84|20018.84|10
1633176490000|2021-10-02 12:08:10|19691.13|19571.13|19689.74|19569.74|19691.13|19571.13|19689.57|19569.57|10
1633206450000|2021-10-02 20:27:30|20139.62|20019.62|20136.25|20016.25|20139.62|20019.62|20136.25|20016.25|9
1633176500000|2021-10-02 12:08:20|19689.27|19569.27|19684.21|19564.21|19689.27|19569.27|19684.21|19564.21|10
1633206460000|2021-10-02 20:27:40|20136.3|20016.3|20132.11|20012.11|20136.3|20016.3|20130.95|20010.95|10
1633176510000|2021-10-02 12:08:30|19683.35|19563.35|19682.13|19562.13|19683.35|19563.35|19681.93|19561.93|8
1633206470000|2021-10-02 20:27:50|20132.53|20012.53|20130.97|20010.97|20132.53|20012.53|20130.97|20010.97|10
1633176520000|2021-10-02 12:08:40|19681.98|19561.98|19680.57|19560.57|19682.06|19562.06|19680.34|19560.34|10
1633206480000|2021-10-02 20:28:00|20130.8|20010.8|20128.17|20008.17|20130.82|20010.82|20128.17|20008.17|10
1633176530000|2021-10-02 12:08:50|19680.05|19560.05|19679.36|19559.36|19680.38|19560.38|19679.03|19559.03|10
1633206490000|2021-10-02 20:28:10|20128.19|20008.19|20130.77|20010.77|20130.9|20010.9|20128.19|20008.19|10
1633176540000|2021-10-02 12:09:00|19679.58|19559.58|19683.66|19563.66|19683.66|19563.66|19678.63|19558.63|9
1633206500000|2021-10-02 20:28:20|20131.63|20011.63|20137.12|20017.12|20137.12|20017.12|20131.63|20011.63|10
1633176550000|2021-10-02 12:09:10|19683.28|19563.28|19684.81|19564.81|19684.81|19564.81|19683.28|19563.28|10
1633206510000|2021-10-02 20:28:30|20137.34|20017.34|20140.12|20020.12|20140.32|20020.32|20137.34|20017.34|10
1633176560000|2021-10-02 12:09:20|19684.88|19564.88|19686.82|19566.82|19686.82|19566.82|19683.68|19563.68|9
1633206520000|2021-10-02 20:28:40|20139.78|20019.78|20142.72|20022.72|20142.72|20022.72|20139.36|20019.36|10
1633176570000|2021-10-02 12:09:30|19687.25|19567.25|19688.97|19568.97|19688.97|19568.97|19686.99|19566.99|10
1633206530000|2021-10-02 20:28:50|20142.73|20022.73|20141.55|20021.55|20143.17|20023.17|20141.55|20021.55|10
1633176580000|2021-10-02 12:09:40|19688.99|19568.99|19687.24|19567.24|19688.99|19568.99|19686.98|19566.98|10
1633206540000|2021-10-02 20:29:00|20141.6|20021.6|20139.22|20019.22|20141.7|20021.7|20138.89|20018.89|10
1633176590000|2021-10-02 12:09:50|19688.35|19568.35|19687.53|19567.53|19688.83|19568.83|19687.43|19567.43|10
1633206550000|2021-10-02 20:29:10|20138.94|20018.94|20137.69|20017.69|20139.29|20019.29|20136.94|20016.94|10
1633206560000|2021-10-02 20:29:20|20137.39|20017.39|20140.47|20020.47|20140.47|20020.47|20137.39|20017.39|10
1633176600000|2021-10-02 12:10:00|19686.41|19566.41|19683.91|19563.91|19686.41|19566.41|19683.91|19563.91|9
1633206570000|2021-10-02 20:29:30|20140.4|20020.4|20140.63|20020.63|20141.38|20021.38|20140.19|20020.19|10
1633176610000|2021-10-02 12:10:10|19683.75|19563.75|19682.22|19562.22|19683.75|19563.75|19681.4|19561.4|9
1633206580000|2021-10-02 20:29:40|20140.83|20020.83|20144.32|20024.32|20144.32|20024.32|20140.83|20020.83|10
1633176620000|2021-10-02 12:10:20|19682.12|19562.12|19682.76|19562.76|19682.76|19562.76|19682.12|19562.12|8
1633206590000|2021-10-02 20:29:50|20146.15|20026.15|20148.2|20028.2|20148.41|20028.41|20146.15|20026.15|9
1633206600000|2021-10-02 20:30:00|20148.04|20028.04|20150.5|20030.5|20150.57|20030.57|20148.04|20028.04|8
1633206610000|2021-10-02 20:30:10|20150.51|20030.51|20151.2|20031.2|20151.2|20031.2|20148.78|20028.78|9
1633206620000|2021-10-02 20:30:20|20151.98|20031.98|20156.08|20036.08|20156.08|20036.08|20151.98|20031.98|10
1633206630000|2021-10-02 20:30:30|20157.89|20037.89|20164.27|20044.27|20164.31|20044.31|20157.89|20037.89|10
1633206640000|2021-10-02 20:30:40|20164.99|20044.99|20168.59|20048.59|20168.59|20048.59|20164.99|20044.99|9
1633206650000|2021-10-02 20:30:50|20169.27|20049.27|20173.04|20053.04|20173.27|20053.27|20169.27|20049.27|10
1633176630000|2021-10-02 12:10:30|19682.75|19562.75|19681.26|19561.26|19682.75|19562.75|19681.26|19561.26|9
1633206660000|2021-10-02 20:31:00|20173.18|20053.18|20174.09|20054.09|20174.47|20054.47|20171.95|20051.95|10
1633176640000|2021-10-02 12:10:40|19680.49|19560.49|19679.69|19559.69|19680.49|19560.49|19679|19559|8
1633206670000|2021-10-02 20:31:10|20174.17|20054.17|20174.74|20054.74|20175|20055|20173.57|20053.57|10
1633206680000|2021-10-02 20:31:20|20174.47|20054.47|20172.37|20052.37|20174.47|20054.47|20172.37|20052.37|9
1633176650000|2021-10-02 12:10:50|19679.31|19559.31|19678.3|19558.3|19679.37|19559.37|19678.08|19558.08|10
1633206690000|2021-10-02 20:31:30|20172.77|20052.77|20168.01|20048.01|20172.77|20052.77|20168.01|20048.01|9
1633176660000|2021-10-02 12:11:00|19678.34|19558.34|19675.84|19555.84|19678.91|19558.91|19675.84|19555.84|9
1633206700000|2021-10-02 20:31:40|20167.46|20047.46|20166.13|20046.13|20167.51|20047.51|20165.45|20045.45|10
1633176670000|2021-10-02 12:11:10|19675.94|19555.94|19672.71|19552.71|19675.94|19555.94|19672.71|19552.71|10
1633206710000|2021-10-02 20:31:50|20165.69|20045.69|20163.29|20043.29|20165.69|20045.69|20162.76|20042.76|10
1633176680000|2021-10-02 12:11:20|19672.73|19552.73|19669.91|19549.91|19672.73|19552.73|19669.85|19549.85|10
1633206720000|2021-10-02 20:32:00|20164.76|20044.76|20165.41|20045.41|20166.29|20046.29|20164.48|20044.48|10
1633206730000|2021-10-02 20:32:10|20163.82|20043.82|20163.25|20043.25|20164.1|20044.1|20162.76|20042.76|9
1633176690000|2021-10-02 12:11:30|19668.72|19548.72|19664.5|19544.5|19668.72|19548.72|19664.5|19544.5|8
1633206740000|2021-10-02 20:32:20|20162.69|20042.69|20166.57|20046.57|20166.57|20046.57|20162.69|20042.69|9
1633176700000|2021-10-02 12:11:40|19664.37|19544.37|19661.66|19541.66|19664.37|19544.37|19661.12|19541.12|10
1633206750000|2021-10-02 20:32:30|20166.56|20046.56|20167.32|20047.32|20167.56|20047.56|20166.38|20046.38|9
1633176710000|2021-10-02 12:11:50|19660.94|19540.94|19657.33|19537.33|19660.94|19540.94|19657.33|19537.33|10
1633206760000|2021-10-02 20:32:40|20167.39|20047.39|20168.5|20048.5|20168.5|20048.5|20167.01|20047.01|10
1633176720000|2021-10-02 12:12:00|19657.42|19537.42|19655.85|19535.85|19657.42|19537.42|19655.85|19535.85|8
1633206770000|2021-10-02 20:32:50|20168.39|20048.39|20170.39|20050.39|20170.39|20050.39|20168.39|20048.39|10
1633176730000|2021-10-02 12:12:10|19656.09|19536.09|19654.01|19534.01|19656.09|19536.09|19654.01|19534.01|9
1633176740000|2021-10-02 12:12:20|19653.14|19533.14|19649.25|19529.25|19653.14|19533.14|19649.21|19529.21|10
1633206780000|2021-10-02 20:33:00|20170.28|20050.28|20169.82|20049.82|20170.44|20050.44|20169.27|20049.27|10
1633176750000|2021-10-02 12:12:30|19649.23|19529.23|19649.31|19529.31|19649.31|19529.31|19648.72|19528.72|8
1633176760000|2021-10-02 12:12:40|19649.4|19529.4|19648.75|19528.75|19650.24|19530.24|19648.75|19528.75|9
1633206790000|2021-10-02 20:33:10|20170.11|20050.11|20169.88|20049.88|20170.66|20050.66|20168.4|20048.4|10
1633176770000|2021-10-02 12:12:50|19648.8|19528.8|19648.86|19528.86|19649.3|19529.3|19648.54|19528.54|9
1633206800000|2021-10-02 20:33:20|20170.77|20050.77|20170.01|20050.01|20171.87|20051.87|20169.99|20049.99|10
1633176780000|2021-10-02 12:13:00|19648.76|19528.76|19649.03|19529.03|19649.03|19529.03|19648.37|19528.37|7
1633206810000|2021-10-02 20:33:30|20170.11|20050.11|20169.71|20049.71|20170.57|20050.57|20168.57|20048.57|10
1633176790000|2021-10-02 12:13:10|19649.13|19529.13|19650.07|19530.07|19650.07|19530.07|19649.13|19529.13|9
1633206820000|2021-10-02 20:33:40|20170.24|20050.24|20176.39|20056.39|20176.39|20056.39|20170.24|20050.24|10
1633176800000|2021-10-02 12:13:20|19650.09|19530.09|19649.96|19529.96|19650.14|19530.14|19649.91|19529.91|7
1633206830000|2021-10-02 20:33:50|20177.62|20057.62|20180.75|20060.75|20181.46|20061.46|20177.1|20057.1|10
1633176810000|2021-10-02 12:13:30|19649.87|19529.87|19648.32|19528.32|19649.92|19529.92|19648.32|19528.32|10
1633206840000|2021-10-02 20:34:00|20180.5|20060.5|20182.35|20062.35|20182.35|20062.35|20180.5|20060.5|10
1633176820000|2021-10-02 12:13:40|19647.75|19527.75|19646.74|19526.74|19647.75|19527.75|19645.76|19525.76|10
1633206850000|2021-10-02 20:34:10|20182.7|20062.7|20184.92|20064.92|20184.95|20064.95|20182.7|20062.7|10
1633176830000|2021-10-02 12:13:50|19646.13|19526.13|19644.73|19524.73|19646.51|19526.51|19644.65|19524.65|10
1633206860000|2021-10-02 20:34:20|20185.61|20065.61|20189.02|20069.02|20189.02|20069.02|20185.35|20065.35|10
1633176840000|2021-10-02 12:14:00|19644.6|19524.6|19643.71|19523.71|19644.6|19524.6|19643.6|19523.6|10
1633206870000|2021-10-02 20:34:30|20189.91|20069.91|20189.79|20069.79|20190.15|20070.15|20189.78|20069.78|9
1633176850000|2021-10-02 12:14:10|19643.61|19523.61|19645.78|19525.78|19646.07|19526.07|19643.55|19523.55|10
1633206880000|2021-10-02 20:34:40|20190.16|20070.16|20191.64|20071.64|20192.78|20072.78|20190.16|20070.16|10
1633176860000|2021-10-02 12:14:20|19645.63|19525.63|19646.03|19526.03|19646.28|19526.28|19645.63|19525.63|10
1633206890000|2021-10-02 20:34:50|20190.44|20070.44|20188.47|20068.47|20190.44|20070.44|20188.47|20068.47|9
1633176870000|2021-10-02 12:14:30|19645.93|19525.93|19643.84|19523.84|19645.93|19525.93|19643.74|19523.74|10
1633206900000|2021-10-02 20:35:00|20187.94|20067.94|20186.71|20066.71|20187.94|20067.94|20186.46|20066.46|10
1633176880000|2021-10-02 12:14:40|19643.26|19523.26|19644.26|19524.26|19644.26|19524.26|19642.87|19522.87|10
1633206910000|2021-10-02 20:35:10|20187.24|20067.24|20189.42|20069.42|20189.74|20069.74|20187.24|20067.24|10
1633176890000|2021-10-02 12:14:50|19644.36|19524.36|19646.3|19526.3|19646.3|19526.3|19644.21|19524.21|10
1633206920000|2021-10-02 20:35:20|20190.01|20070.01|20192.29|20072.29|20192.72|20072.72|20189.73|20069.73|10
1633176900000|2021-10-02 12:15:00|19646.39|19526.39|19651.53|19531.53|19651.53|19531.53|19646.39|19526.39|9
1633206930000|2021-10-02 20:35:30|20192.23|20072.23|20196.16|20076.16|20196.24|20076.24|20192.23|20072.23|10
1633206940000|2021-10-02 20:35:40|20197.73|20077.73|20198.47|20078.47|20198.65|20078.65|20197.01|20077.01|10
1633176910000|2021-10-02 12:15:10|19653.5|19533.5|19657.52|19537.52|19657.64|19537.64|19653.49|19533.49|10
1633206950000|2021-10-02 20:35:50|20198.37|20078.37|20200.48|20080.48|20200.48|20080.48|20198.37|20078.37|9
1633206960000|2021-10-02 20:36:00|20203.26|20083.26|20203.92|20083.92|20204.82|20084.82|20203.26|20083.26|9
1633206970000|2021-10-02 20:36:10|20204.07|20084.07|20203.69|20083.69|20204.32|20084.32|20203.69|20083.69|9
1633176920000|2021-10-02 12:15:20|19657.59|19537.59|19657.49|19537.49|19657.59|19537.59|19656.82|19536.82|8
1633206980000|2021-10-02 20:36:20|20202.23|20082.23|20199.84|20079.84|20202.23|20082.23|20198.71|20078.71|10
1633206990000|2021-10-02 20:36:30|20199.88|20079.88|20198.07|20078.07|20200.11|20080.11|20197.76|20077.76|10
1633207000000|2021-10-02 20:36:40|20197.82|20077.82|20194.34|20074.34|20197.82|20077.82|20194.34|20074.34|10
1633207010000|2021-10-02 20:36:50|20193.99|20073.99|20192.1|20072.1|20194.29|20074.29|20190.89|20070.89|10
1633207020000|2021-10-02 20:37:00|20191.04|20071.04|20185.62|20065.62|20191.04|20071.04|20185.62|20065.62|10
1633207030000|2021-10-02 20:37:10|20185.63|20065.63|20189.45|20069.45|20189.45|20069.45|20185.63|20065.63|10
1633207040000|2021-10-02 20:37:20|20189.21|20069.21|20191.78|20071.78|20191.92|20071.92|20189.21|20069.21|10
1633207050000|2021-10-02 20:37:30|20191.79|20071.79|20189.22|20069.22|20191.79|20071.79|20188.76|20068.76|10
1633207060000|2021-10-02 20:37:40|20189.37|20069.37|20188.99|20068.99|20189.8|20069.8|20187.88|20067.88|10
1633207070000|2021-10-02 20:37:50|20189.3|20069.3|20187.47|20067.47|20189.3|20069.3|20187.47|20067.47|10
1633207080000|2021-10-02 20:38:00|20187.53|20067.53|20186.67|20066.67|20187.53|20067.53|20186.65|20066.65|8
1633207090000|2021-10-02 20:38:10|20188.16|20068.16|20187.54|20067.54|20188.24|20068.24|20187.2|20067.2|9
1633207100000|2021-10-02 20:38:20|20187.33|20067.33|20184.66|20064.66|20187.33|20067.33|20184.66|20064.66|10
1633207110000|2021-10-02 20:38:30|20184.25|20064.25|20183.43|20063.43|20184.48|20064.48|20183|20063|8
1633207120000|2021-10-02 20:38:40|20183.39|20063.39|20185.02|20065.02|20185.51|20065.51|20183.39|20063.39|10
1633176930000|2021-10-02 12:15:30|19658.73|19538.73|19660.62|19540.62|19661|19541|19658.66|19538.66|10
1633207130000|2021-10-02 20:38:50|20185.12|20065.12|20186.38|20066.38|20186.63|20066.63|20185.12|20065.12|10
1633207140000|2021-10-02 20:39:00|20186.69|20066.69|20188.1|20068.1|20188.1|20068.1|20186.47|20066.47|10
1633207150000|2021-10-02 20:39:10|20188.65|20068.65|20186.19|20066.19|20188.85|20068.85|20186.19|20066.19|10
1633176940000|2021-10-02 12:15:40|19661.61|19541.61|19659.91|19539.91|19661.71|19541.71|19659.91|19539.91|10
1633207160000|2021-10-02 20:39:20|20184.6|20064.6|20178.39|20058.39|20184.6|20064.6|20178.39|20058.39|9
1633176950000|2021-10-02 12:15:50|19660.12|19540.12|19660.79|19540.79|19660.79|19540.79|19659.88|19539.88|10
1633207170000|2021-10-02 20:39:30|20178.37|20058.37|20176.62|20056.62|20178.66|20058.66|20176.62|20056.62|8
1633176960000|2021-10-02 12:16:00|19660.84|19540.84|19661.16|19541.16|19661.16|19541.16|19660.16|19540.16|9
1633207180000|2021-10-02 20:39:40|20175.64|20055.64|20175.87|20055.87|20176.81|20056.81|20175.64|20055.64|10
1633176970000|2021-10-02 12:16:10|19661.06|19541.06|19663.52|19543.52|19663.81|19543.81|19660.75|19540.75|10
1633207190000|2021-10-02 20:39:50|20175.78|20055.78|20173.1|20053.1|20175.88|20055.88|20172.73|20052.73|10
1633176980000|2021-10-02 12:16:20|19664.05|19544.05|19665.8|19545.8|19665.8|19545.8|19663.64|19543.64|10
1633207200000|2021-10-02 20:40:00|20173.16|20053.16|20173.11|20053.11|20173.16|20053.16|20170.95|20050.95|10
1633176990000|2021-10-02 12:16:30|19665.83|19545.83|19665.92|19545.92|19666.08|19546.08|19665.12|19545.12|9
1633207210000|2021-10-02 20:40:10|20173.25|20053.25|20176.86|20056.86|20177.62|20057.62|20173.25|20053.25|9
1633177000000|2021-10-02 12:16:40|19666.01|19546.01|19670.26|19550.26|19670.34|19550.34|19666.01|19546.01|9
1633207220000|2021-10-02 20:40:20|20177.08|20057.08|20180|20060|20180.38|20060.38|20177.08|20057.08|10
1633207230000|2021-10-02 20:40:30|20179.96|20059.96|20182.52|20062.52|20183.41|20063.41|20179.96|20059.96|10
1633177010000|2021-10-02 12:16:50|19670.45|19550.45|19674.01|19554.01|19674.06|19554.06|19670.45|19550.45|9
1633207240000|2021-10-02 20:40:40|20182.74|20062.74|20183.24|20063.24|20183.24|20063.24|20182.74|20062.74|10
1633177020000|2021-10-02 12:17:00|19675.12|19555.12|19677.61|19557.61|19677.61|19557.61|19675.12|19555.12|10
1633207250000|2021-10-02 20:40:50|20183.25|20063.25|20184.61|20064.61|20185.1|20065.1|20183.07|20063.07|8
1633177030000|2021-10-02 12:17:10|19677.69|19557.69|19678.23|19558.23|19678.23|19558.23|19677.57|19557.57|10
1633207260000|2021-10-02 20:41:00|20184.8|20064.8|20181.09|20061.09|20184.91|20064.91|20181.09|20061.09|10
1633177040000|2021-10-02 12:17:20|19678.09|19558.09|19679.07|19559.07|19679.89|19559.89|19677.99|19557.99|10
1633207270000|2021-10-02 20:41:10|20180.64|20060.64|20178.99|20058.99|20180.83|20060.83|20178.99|20058.99|7
1633177050000|2021-10-02 12:17:30|19679.29|19559.29|19678.04|19558.04|19679.29|19559.29|19678|19558|10
1633207280000|2021-10-02 20:41:20|20179.03|20059.03|20177.51|20057.51|20179.17|20059.17|20176.66|20056.66|10
1633177060000|2021-10-02 12:17:40|19678.09|19558.09|19678.4|19558.4|19678.4|19558.4|19677.75|19557.75|9
1633207290000|2021-10-02 20:41:30|20177.32|20057.32|20176.9|20056.9|20177.5|20057.5|20176.14|20056.14|9
1633177070000|2021-10-02 12:17:50|19678.19|19558.19|19678.54|19558.54|19678.82|19558.82|19678.19|19558.19|10
1633207300000|2021-10-02 20:41:40|20177.43|20057.43|20175.77|20055.77|20177.43|20057.43|20175.61|20055.61|10
1633207310000|2021-10-02 20:41:50|20175.88|20055.88|20174.31|20054.31|20176|20056|20174.31|20054.31|9
1633177080000|2021-10-02 12:18:00|19679.03|19559.03|19679.9|19559.9|19679.9|19559.9|19678.83|19558.83|10
1633207320000|2021-10-02 20:42:00|20173.77|20053.77|20173.36|20053.36|20174.23|20054.23|20173.22|20053.22|10
1633177090000|2021-10-02 12:18:10|19679.52|19559.52|19680.77|19560.77|19680.94|19560.94|19679.48|19559.48|10
1633207330000|2021-10-02 20:42:10|20173.22|20053.22|20172.92|20052.92|20173.27|20053.27|20172.88|20052.88|9
1633177100000|2021-10-02 12:18:20|19680.84|19560.84|19681.45|19561.45|19681.45|19561.45|19680.35|19560.35|10
1633207340000|2021-10-02 20:42:20|20172.88|20052.88|20173.92|20053.92|20174.02|20054.02|20172.88|20052.88|10
1633177110000|2021-10-02 12:18:30|19681.68|19561.68|19683.74|19563.74|19684.32|19564.32|19681.68|19561.68|8
1633207350000|2021-10-02 20:42:30|20174.2|20054.2|20174.8|20054.8|20174.8|20054.8|20174|20054|10
1633177120000|2021-10-02 12:18:40|19683.47|19563.47|19683.9|19563.9|19684|19564|19683.35|19563.35|10
1633207360000|2021-10-02 20:42:40|20174.82|20054.82|20175.01|20055.01|20175.1|20055.1|20174.78|20054.78|8
1633177130000|2021-10-02 12:18:50|19684.13|19564.13|19688.6|19568.6|19688.61|19568.61|19684.09|19564.09|9
1633207370000|2021-10-02 20:42:50|20174.61|20054.61|20171.52|20051.52|20174.61|20054.61|20171.52|20051.52|9
1633177140000|2021-10-02 12:19:00|19688.88|19568.88|19689.39|19569.39|19689.82|19569.82|19688.88|19568.88|9
1633177150000|2021-10-02 12:19:10|19689.52|19569.52|19689.93|19569.93|19689.93|19569.93|19689.35|19569.35|10
1633207380000|2021-10-02 20:43:00|20171.66|20051.66|20166.05|20046.05|20171.72|20051.72|20166.05|20046.05|10
1633207390000|2021-10-02 20:43:10|20165.49|20045.49|20159.49|20039.49|20165.49|20045.49|20159.49|20039.49|10
1633177160000|2021-10-02 12:19:20|19690.41|19570.41|19690.63|19570.63|19690.9|19570.9|19690.13|19570.13|10
1633207400000|2021-10-02 20:43:20|20159.14|20039.14|20155.54|20035.54|20159.14|20039.14|20155.45|20035.45|10
1633207410000|2021-10-02 20:43:30|20155.07|20035.07|20147.29|20027.29|20155.07|20035.07|20147.29|20027.29|10
1633177170000|2021-10-02 12:19:30|19690.3|19570.3|19689.35|19569.35|19690.3|19570.3|19689.24|19569.24|9
1633207420000|2021-10-02 20:43:40|20145.87|20025.87|20141.79|20021.79|20145.9|20025.9|20141.79|20021.79|10
1633177180000|2021-10-02 12:19:40|19690.06|19570.06|19690.93|19570.93|19691.4|19571.4|19689.74|19569.74|10
1633207430000|2021-10-02 20:43:50|20141.81|20021.81|20136.45|20016.45|20141.81|20021.81|20136.45|20016.45|10
1633177190000|2021-10-02 12:19:50|19690.49|19570.49|19688.74|19568.74|19690.49|19570.49|19688.66|19568.66|10
1633207440000|2021-10-02 20:44:00|20136.15|20016.15|20134.74|20014.74|20136.15|20016.15|20134.43|20014.43|9
1633177200000|2021-10-02 12:20:00|19688.83|19568.83|19690.14|19570.14|19690.54|19570.54|19688.81|19568.81|9
1633207450000|2021-10-02 20:44:10|20134.91|20014.91|20134.5|20014.5|20134.91|20014.91|20133.41|20013.41|10
1633177210000|2021-10-02 12:20:10|19690.17|19570.17|19690.4|19570.4|19690.51|19570.51|19690.14|19570.14|8
1633207460000|2021-10-02 20:44:20|20133.85|20013.85|20137.58|20017.58|20137.6|20017.6|20133.85|20013.85|10
1633177220000|2021-10-02 12:20:20|19690.46|19570.46|19689.94|19569.94|19691.88|19571.88|19689.94|19569.94|10
1633207470000|2021-10-02 20:44:30|20137.87|20017.87|20139.72|20019.72|20139.72|20019.72|20136.84|20016.84|10
1633207480000|2021-10-02 20:44:40|20140.57|20020.57|20141.81|20021.81|20142.1|20022.1|20140.57|20020.57|10
1633177230000|2021-10-02 12:20:30|19689.3|19569.3|19690.12|19570.12|19690.24|19570.24|19688.68|19568.68|9
1633207490000|2021-10-02 20:44:50|20142.09|20022.09|20144.88|20024.88|20144.88|20024.88|20142.06|20022.06|10
1633177240000|2021-10-02 12:20:40|19690.41|19570.41|19692.62|19572.62|19692.88|19572.88|19690.41|19570.41|10
1633207500000|2021-10-02 20:45:00|20144.35|20024.35|20143.94|20023.94|20144.54|20024.54|20143.14|20023.14|10
1633177250000|2021-10-02 12:20:50|19692.54|19572.54|19695.18|19575.18|19695.18|19575.18|19692.54|19572.54|10
1633207510000|2021-10-02 20:45:10|20143.73|20023.73|20143.12|20023.12|20143.73|20023.73|20142.06|20022.06|10
1633177260000|2021-10-02 12:21:00|19696.83|19576.83|19698.29|19578.29|19698.75|19578.75|19696.83|19576.83|10
1633207520000|2021-10-02 20:45:20|20143.46|20023.46|20149.02|20029.02|20149.02|20029.02|20143.46|20023.46|9
1633207530000|2021-10-02 20:45:30|20149.44|20029.44|20149.98|20029.98|20150.34|20030.34|20149.16|20029.16|10
1633207540000|2021-10-02 20:45:40|20150.04|20030.04|20153.01|20033.01|20153.01|20033.01|20150.04|20030.04|10
1633177270000|2021-10-02 12:21:10|19698.36|19578.36|19699.93|19579.93|19699.96|19579.96|19698.36|19578.36|9
1633207550000|2021-10-02 20:45:50|20153.45|20033.45|20157.21|20037.21|20157.22|20037.22|20152.72|20032.72|10
1633177280000|2021-10-02 12:21:20|19700.02|19580.02|19701.36|19581.36|19701.36|19581.36|19699.93|19579.93|10
1633207560000|2021-10-02 20:46:00|20159.47|20039.47|20159.97|20039.97|20161.2|20041.2|20158.89|20038.89|10
1633207570000|2021-10-02 20:46:10|20159.91|20039.91|20161.91|20041.91|20161.91|20041.91|20159.76|20039.76|10
1633177290000|2021-10-02 12:21:30|19701.35|19581.35|19702.79|19582.79|19702.79|19582.79|19701.27|19581.27|9
1633207580000|2021-10-02 20:46:20|20161.82|20041.82|20162.38|20042.38|20162.58|20042.58|20161.71|20041.71|9
1633207590000|2021-10-02 20:46:30|20162.31|20042.31|20164.17|20044.17|20164.45|20044.45|20162.31|20042.31|10
1633207600000|2021-10-02 20:46:40|20165.26|20045.26|20166.23|20046.23|20166.64|20046.64|20165.26|20045.26|9
1633207610000|2021-10-02 20:46:50|20166.09|20046.09|20167.54|20047.54|20167.54|20047.54|20166.09|20046.09|8
1633207620000|2021-10-02 20:47:00|20167.52|20047.52|20169.14|20049.14|20169.65|20049.65|20167.52|20047.52|9
1633177300000|2021-10-02 12:21:40|19702.87|19582.87|19703.96|19583.96|19704|19584|19702.87|19582.87|10
1633207630000|2021-10-02 20:47:10|20168.52|20048.52|20171.66|20051.66|20171.66|20051.66|20168.52|20048.52|10
1633177310000|2021-10-02 12:21:50|19704.17|19584.17|19703.31|19583.31|19704.72|19584.72|19703.31|19583.31|10
1633207640000|2021-10-02 20:47:20|20170.55|20050.55|20168.91|20048.91|20172.13|20052.13|20168.91|20048.91|10
1633207650000|2021-10-02 20:47:30|20168.43|20048.43|20165.67|20045.67|20168.43|20048.43|20165.67|20045.67|10
1633177320000|2021-10-02 12:22:00|19703.57|19583.57|19702.31|19582.31|19703.57|19583.57|19701.79|19581.79|10
1633207660000|2021-10-02 20:47:40|20165.84|20045.84|20165.05|20045.05|20166.05|20046.05|20164.75|20044.75|9
1633177330000|2021-10-02 12:22:10|19702.2|19582.2|19702|19582|19703.17|19583.17|19701.79|19581.79|10
1633207670000|2021-10-02 20:47:50|20165.85|20045.85|20164.38|20044.38|20165.85|20045.85|20164.38|20044.38|10
1633177340000|2021-10-02 12:22:20|19702.48|19582.48|19701.25|19581.25|19702.48|19582.48|19701.22|19581.22|8
1633207680000|2021-10-02 20:48:00|20164.49|20044.49|20164.07|20044.07|20164.67|20044.67|20163.88|20043.88|10
1633177350000|2021-10-02 12:22:30|19701.42|19581.42|19700.1|19580.1|19701.42|19581.42|19700.1|19580.1|10
1633207690000|2021-10-02 20:48:10|20164.12|20044.12|20168.73|20048.73|20168.73|20048.73|20164.12|20044.12|10
1633177360000|2021-10-02 12:22:40|19698.41|19578.41|19698.48|19578.48|19698.52|19578.52|19698.26|19578.26|9
1633207700000|2021-10-02 20:48:20|20170|20050|20171.54|20051.54|20172.2|20052.2|20170|20050|9
1633177370000|2021-10-02 12:22:50|19698.49|19578.49|19699.17|19579.17|19699.71|19579.71|19698.49|19578.49|8
1633207710000|2021-10-02 20:48:30|20171.01|20051.01|20169.97|20049.97|20171.14|20051.14|20169.82|20049.82|10
1633177380000|2021-10-02 12:23:00|19699.16|19579.16|19698.26|19578.26|19699.24|19579.24|19698.12|19578.12|9
1633207720000|2021-10-02 20:48:40|20169.68|20049.68|20169.58|20049.58|20170.25|20050.25|20169.46|20049.46|10
1633177390000|2021-10-02 12:23:10|19698.23|19578.23|19698.18|19578.18|19698.52|19578.52|19698.07|19578.07|9
1633207730000|2021-10-02 20:48:50|20169.28|20049.28|20166.82|20046.82|20169.28|20049.28|20166.82|20046.82|10
1633177400000|2021-10-02 12:23:20|19697.42|19577.42|19696.01|19576.01|19697.42|19577.42|19696.01|19576.01|8
1633207740000|2021-10-02 20:49:00|20166.98|20046.98|20166.79|20046.79|20167.48|20047.48|20165.59|20045.59|8
1633177410000|2021-10-02 12:23:30|19696.29|19576.29|19694.85|19574.85|19696.29|19576.29|19694.18|19574.18|10
1633207750000|2021-10-02 20:49:10|20166.61|20046.61|20166.79|20046.79|20166.96|20046.96|20166.23|20046.23|10
1633177420000|2021-10-02 12:23:40|19694.81|19574.81|19695.68|19575.68|19695.68|19575.68|19694.68|19574.68|10
1633207760000|2021-10-02 20:49:20|20166.24|20046.24|20162.7|20042.7|20166.24|20046.24|20162.7|20042.7|10
1633177430000|2021-10-02 12:23:50|19695.27|19575.27|19694.08|19574.08|19695.31|19575.31|19693.94|19573.94|10
1633207770000|2021-10-02 20:49:30|20162.77|20042.77|20162.05|20042.05|20162.78|20042.78|20161.85|20041.85|9
1633177440000|2021-10-02 12:24:00|19693.98|19573.98|19693.64|19573.64|19694.07|19574.07|19693.64|19573.64|9
1633207780000|2021-10-02 20:49:40|20161.96|20041.96|20160.96|20040.96|20162.07|20042.07|20160.96|20040.96|10
1633207790000|2021-10-02 20:49:50|20160.45|20040.45|20157.82|20037.82|20160.45|20040.45|20157.82|20037.82|9
1633177450000|2021-10-02 12:24:10|19693.74|19573.74|19694.14|19574.14|19694.59|19574.59|19693.69|19573.69|10
1633177460000|2021-10-02 12:24:20|19695.34|19575.34|19690|19570|19695.34|19575.34|19690|19570|10
1633207800000|2021-10-02 20:50:00|20158.01|20038.01|20159.25|20039.25|20159.43|20039.43|20158.01|20038.01|10
1633177470000|2021-10-02 12:24:30|19690.06|19570.06|19688.54|19568.54|19690.06|19570.06|19688.54|19568.54|9
1633207810000|2021-10-02 20:50:10|20159.4|20039.4|20162.39|20042.39|20162.39|20042.39|20159.22|20039.22|10
1633177480000|2021-10-02 12:24:40|19688.46|19568.46|19688.16|19568.16|19688.64|19568.64|19687.43|19567.43|10
1633207820000|2021-10-02 20:50:20|20162.52|20042.52|20162.11|20042.11|20163.08|20043.08|20162.11|20042.11|10
1633177490000|2021-10-02 12:24:50|19687.81|19567.81|19689.01|19569.01|19689.34|19569.34|19687.27|19567.27|8
1633207830000|2021-10-02 20:50:30|20162.64|20042.64|20166.29|20046.29|20166.29|20046.29|20162.58|20042.58|9
1633207840000|2021-10-02 20:50:40|20166.45|20046.45|20167.47|20047.47|20168.48|20048.48|20166.45|20046.45|9
1633177500000|2021-10-02 12:25:00|19688.95|19568.95|19691.83|19571.83|19691.83|19571.83|19688.95|19568.95|10
1633207850000|2021-10-02 20:50:50|20167.78|20047.78|20168.89|20048.89|20168.89|20048.89|20167.78|20047.78|9
1633177510000|2021-10-02 12:25:10|19692.26|19572.26|19694.4|19574.4|19694.4|19574.4|19692.26|19572.26|10
1633207860000|2021-10-02 20:51:00|20169.03|20049.03|20170.12|20050.12|20170.12|20050.12|20168.66|20048.66|8
1633177520000|2021-10-02 12:25:20|19694.2|19574.2|19695.94|19575.94|19697.05|19577.05|19694.2|19574.2|9
1633207870000|2021-10-02 20:51:10|20170.22|20050.22|20172.31|20052.31|20172.31|20052.31|20170.22|20050.22|9
1633177530000|2021-10-02 12:25:30|19695.72|19575.72|19696.01|19576.01|19696.43|19576.43|19695.72|19575.72|10
1633207880000|2021-10-02 20:51:20|20172.56|20052.56|20173.64|20053.64|20174.18|20054.18|20172.56|20052.56|10
1633177540000|2021-10-02 12:25:40|19696.02|19576.02|19696.3|19576.3|19696.63|19576.63|19696.02|19576.02|10
1633207890000|2021-10-02 20:51:30|20173.82|20053.82|20176.75|20056.75|20177.04|20057.04|20173.82|20053.82|9
1633177550000|2021-10-02 12:25:50|19696.59|19576.59|19699.13|19579.13|19699.13|19579.13|19696.59|19576.59|10
1633207900000|2021-10-02 20:51:40|20176.8|20056.8|20179.2|20059.2|20179.29|20059.29|20176.63|20056.63|10
1633177560000|2021-10-02 12:26:00|19699.03|19579.03|19699|19579|19699.03|19579.03|19698.08|19578.08|10
1633207910000|2021-10-02 20:51:50|20179.11|20059.11|20179.08|20059.08|20179.63|20059.63|20179.08|20059.08|9
1633207920000|2021-10-02 20:52:00|20179.23|20059.23|20181.71|20061.71|20181.71|20061.71|20179.23|20059.23|10
1633207930000|2021-10-02 20:52:10|20181.67|20061.67|20181.63|20061.63|20181.67|20061.67|20181.32|20061.32|7
1633207940000|2021-10-02 20:52:20|20181.88|20061.88|20184.21|20064.21|20184.21|20064.21|20181.88|20061.88|10
1633207950000|2021-10-02 20:52:30|20184.17|20064.17|20185.33|20065.33|20185.33|20065.33|20183.61|20063.61|9
1633207960000|2021-10-02 20:52:40|20186.23|20066.23|20190|20070|20190|20070|20186.23|20066.23|10
1633207970000|2021-10-02 20:52:50|20191.21|20071.21|20190.12|20070.12|20192.1|20072.1|20189.94|20069.94|10
1633177570000|2021-10-02 12:26:10|19698.86|19578.86|19698.66|19578.66|19699.19|19579.19|19698.19|19578.19|10
1633207980000|2021-10-02 20:53:00|20190.03|20070.03|20188.08|20068.08|20190.03|20070.03|20187.99|20067.99|10
1633177580000|2021-10-02 12:26:20|19698.49|19578.49|19696.98|19576.98|19698.49|19578.49|19696.85|19576.85|10
1633207990000|2021-10-02 20:53:10|20187.91|20067.91|20190.18|20070.18|20190.18|20070.18|20187.78|20067.78|10
1633177590000|2021-10-02 12:26:30|19696.97|19576.97|19694.9|19574.9|19696.97|19576.97|19694.9|19574.9|10
1633208000000|2021-10-02 20:53:20|20190.9|20070.9|20191.13|20071.13|20191.13|20071.13|20190.4|20070.4|10
1633177600000|2021-10-02 12:26:40|19694.79|19574.79|19694.35|19574.35|19695.2|19575.2|19694.35|19574.35|10
1633208010000|2021-10-02 20:53:30|20190.64|20070.64|20188.76|20068.76|20190.66|20070.66|20188.72|20068.72|8
1633208020000|2021-10-02 20:53:40|20188.8|20068.8|20187.64|20067.64|20189.39|20069.39|20187.35|20067.35|9
1633208030000|2021-10-02 20:53:50|20187.33|20067.33|20190.17|20070.17|20190.17|20070.17|20187.33|20067.33|10
1633208040000|2021-10-02 20:54:00|20190.68|20070.68|20191.56|20071.56|20191.66|20071.66|20190.68|20070.68|10
1633208050000|2021-10-02 20:54:10|20190.78|20070.78|20190.86|20070.86|20191.47|20071.47|20190.78|20070.78|9
1633208060000|2021-10-02 20:54:20|20190.93|20070.93|20190.31|20070.31|20190.93|20070.93|20189.75|20069.75|8
1633177610000|2021-10-02 12:26:50|19694.36|19574.36|19694|19574|19694.36|19574.36|19693.49|19573.49|10
1633208070000|2021-10-02 20:54:30|20189.51|20069.51|20188.63|20068.63|20189.51|20069.51|20188.52|20068.52|9
1633177620000|2021-10-02 12:27:00|19693.85|19573.85|19693.04|19573.04|19693.89|19573.89|19692.7|19572.7|10
1633208080000|2021-10-02 20:54:40|20188.53|20068.53|20186.47|20066.47|20188.53|20068.53|20186.47|20066.47|9
1633177630000|2021-10-02 12:27:10|19693.16|19573.16|19693.17|19573.17|19693.35|19573.35|19692.68|19572.68|10
1633208090000|2021-10-02 20:54:50|20186.75|20066.75|20186.96|20066.96|20187.39|20067.39|20186.75|20066.75|8
1633177640000|2021-10-02 12:27:20|19693.24|19573.24|19694.1|19574.1|19694.24|19574.24|19693.24|19573.24|7
1633208100000|2021-10-02 20:55:00|20187.18|20067.18|20186.31|20066.31|20187.18|20067.18|20186.16|20066.16|9
1633177650000|2021-10-02 12:27:30|19694.16|19574.16|19693.52|19573.52|19694.44|19574.44|19693.52|19573.52|9
1633208110000|2021-10-02 20:55:10|20186.33|20066.33|20185.07|20065.07|20186.74|20066.74|20185.07|20065.07|10
1633208120000|2021-10-02 20:55:20|20184.88|20064.88|20182.5|20062.5|20184.88|20064.88|20182.5|20062.5|10
1633208130000|2021-10-02 20:55:30|20182.08|20062.08|20181.56|20061.56|20182.08|20062.08|20181.49|20061.49|10
1633177660000|2021-10-02 12:27:40|19693.83|19573.83|19688.66|19568.66|19693.83|19573.83|19688.66|19568.66|10
1633208140000|2021-10-02 20:55:40|20181.58|20061.58|20179.82|20059.82|20181.69|20061.69|20179.82|20059.82|10
1633177670000|2021-10-02 12:27:50|19688.93|19568.93|19690.04|19570.04|19690.14|19570.14|19688.37|19568.37|10
1633208150000|2021-10-02 20:55:50|20179.68|20059.68|20178.32|20058.32|20179.74|20059.74|20178.32|20058.32|10
1633177680000|2021-10-02 12:28:00|19690.25|19570.25|19690.57|19570.57|19690.57|19570.57|19690.03|19570.03|9
1633208160000|2021-10-02 20:56:00|20178.39|20058.39|20178.77|20058.77|20178.77|20058.77|20178.05|20058.05|10
1633208170000|2021-10-02 20:56:10|20178.66|20058.66|20176.56|20056.56|20178.66|20058.66|20176.56|20056.56|8
1633177690000|2021-10-02 12:28:10|19690.83|19570.83|19692.41|19572.41|19692.47|19572.47|19690.83|19570.83|10
1633208180000|2021-10-02 20:56:20|20176.57|20056.57|20175.81|20055.81|20177.31|20057.31|20175.81|20055.81|9
1633208190000|2021-10-02 20:56:30|20175.61|20055.61|20171.46|20051.46|20175.63|20055.63|20170.91|20050.91|10
1633177700000|2021-10-02 12:28:20|19692.43|19572.43|19692.29|19572.29|19692.55|19572.55|19692.29|19572.29|10
1633208200000|2021-10-02 20:56:40|20171.47|20051.47|20170.91|20050.91|20171.55|20051.55|20170.89|20050.89|10
1633177710000|2021-10-02 12:28:30|19691.85|19571.85|19691.81|19571.81|19691.86|19571.86|19691.7|19571.7|9
1633208210000|2021-10-02 20:56:50|20170.85|20050.85|20172.25|20052.25|20172.29|20052.29|20170.56|20050.56|10
1633177720000|2021-10-02 12:28:40|19691.94|19571.94|19690.64|19570.64|19692.09|19572.09|19690.38|19570.38|9
1633208220000|2021-10-02 20:57:00|20172.76|20052.76|20173.46|20053.46|20173.67|20053.67|20172.72|20052.72|9
1633177730000|2021-10-02 12:28:50|19690.69|19570.69|19689.71|19569.71|19691.14|19571.14|19689.71|19569.71|10
1633208230000|2021-10-02 20:57:10|20175.74|20055.74|20175.5|20055.5|20175.95|20055.95|20175.4|20055.4|9
1633208240000|2021-10-02 20:57:20|20175.45|20055.45|20175.98|20055.98|20176.19|20056.19|20175.32|20055.32|9
1633208250000|2021-10-02 20:57:30|20176.51|20056.51|20180.16|20060.16|20180.37|20060.37|20176.49|20056.49|10
1633208260000|2021-10-02 20:57:40|20180.84|20060.84|20175.11|20055.11|20181.02|20061.02|20175.11|20055.11|10
1633177740000|2021-10-02 12:29:00|19689.48|19569.48|19691.12|19571.12|19691.12|19571.12|19689.48|19569.48|8
1633208270000|2021-10-02 20:57:50|20175.31|20055.31|20170.08|20050.08|20175.31|20055.31|20170.08|20050.08|10
1633208280000|2021-10-02 20:58:00|20169.85|20049.85|20168.73|20048.73|20170.15|20050.15|20168.71|20048.71|10
1633208290000|2021-10-02 20:58:10|20169.11|20049.11|20166.91|20046.91|20169.11|20049.11|20166.88|20046.88|10
1633177750000|2021-10-02 12:29:10|19691.06|19571.06|19691.63|19571.63|19691.94|19571.94|19691.06|19571.06|9
1633208300000|2021-10-02 20:58:20|20167.31|20047.31|20170.22|20050.22|20170.27|20050.27|20167.28|20047.28|9
1633208310000|2021-10-02 20:58:30|20170.17|20050.17|20168.79|20048.79|20170.17|20050.17|20168.65|20048.65|10
1633177760000|2021-10-02 12:29:20|19691.6|19571.6|19690.39|19570.39|19691.6|19571.6|19689.88|19569.88|10
1633208320000|2021-10-02 20:58:40|20168.18|20048.18|20162.96|20042.96|20168.18|20048.18|20162.96|20042.96|10
1633208330000|2021-10-02 20:58:50|20163.1|20043.1|20160.91|20040.91|20163.1|20043.1|20160.87|20040.87|10
1633208340000|2021-10-02 20:59:00|20161.13|20041.13|20158.76|20038.76|20161.34|20041.34|20158.76|20038.76|9
1633177770000|2021-10-02 12:29:30|19690.46|19570.46|19690.14|19570.14|19691.27|19571.27|19690.11|19570.11|8
1633208350000|2021-10-02 20:59:10|20158.83|20038.83|20156.41|20036.41|20158.83|20038.83|20156.21|20036.21|10
1633177780000|2021-10-02 12:29:40|19689.91|19569.91|19689.63|19569.63|19689.94|19569.94|19689.32|19569.32|8
1633208360000|2021-10-02 20:59:20|20156.58|20036.58|20154.13|20034.13|20156.98|20036.98|20154.13|20034.13|9
1633177790000|2021-10-02 12:29:50|19689.54|19569.54|19688.6|19568.6|19689.54|19569.54|19688.47|19568.47|9
1633208370000|2021-10-02 20:59:30|20153.82|20033.82|20148.45|20028.45|20153.82|20033.82|20148.45|20028.45|10
1633208380000|2021-10-02 20:59:40|20147.36|20027.36|20147.82|20027.82|20147.82|20027.82|20147.36|20027.36|10
1633177800000|2021-10-02 12:30:00|19688.35|19568.35|19687.5|19567.5|19689.93|19569.93|19687.5|19567.5|9
1633208390000|2021-10-02 20:59:50|20148.19|20028.19|20147.79|20027.79|20149.31|20029.31|20147.79|20027.79|10
1633177810000|2021-10-02 12:30:10|19687.55|19567.55|19690.42|19570.42|19690.42|19570.42|19687.55|19567.55|9
1633177820000|2021-10-02 12:30:20|19690.16|19570.16|19691.33|19571.33|19691.94|19571.94|19690.16|19570.16|10
1633208400000|2021-10-02 21:00:00|20147.16|20027.16|20150.44|20030.44|20150.44|20030.44|20147.04|20027.04|10
1633177830000|2021-10-02 12:30:30|19691.11|19571.11|19690.92|19570.92|19691.61|19571.61|19690.92|19570.92|9
1633208410000|2021-10-02 21:00:10|20150.67|20030.67|20154.86|20034.86|20154.86|20034.86|20150.67|20030.67|9
1633177840000|2021-10-02 12:30:40|19691.38|19571.38|19691.61|19571.61|19691.86|19571.86|19691.23|19571.23|9
1633208420000|2021-10-02 21:00:20|20155.66|20035.66|20160.62|20040.62|20160.62|20040.62|20155.52|20035.52|10
1633177850000|2021-10-02 12:30:50|19692.03|19572.03|19695.58|19575.58|19695.58|19575.58|19691.81|19571.81|10
1633208430000|2021-10-02 21:00:30|20160.81|20040.81|20165.3|20045.3|20165.3|20045.3|20160.81|20040.81|9
1633177860000|2021-10-02 12:31:00|19695.63|19575.63|19698.88|19578.88|19699.05|19579.05|19695.63|19575.63|10
1633208440000|2021-10-02 21:00:40|20165.13|20045.13|20164.84|20044.84|20165.16|20045.16|20164.84|20044.84|9
1633177870000|2021-10-02 12:31:10|19699.01|19579.01|19700.69|19580.69|19700.69|19580.69|19699.01|19579.01|10
1633208450000|2021-10-02 21:00:50|20166.56|20046.56|20168.62|20048.62|20169.05|20049.05|20166.56|20046.56|9
1633208460000|2021-10-02 21:01:00|20168.85|20048.85|20169.25|20049.25|20169.38|20049.38|20167.96|20047.96|10
1633208470000|2021-10-02 21:01:10|20169.85|20049.85|20175.92|20055.92|20175.92|20055.92|20169.85|20049.85|9
1633177880000|2021-10-02 12:31:20|19700.97|19580.97|19705.36|19585.36|19706.3|19586.3|19700.97|19580.97|10
1633208480000|2021-10-02 21:01:20|20176.43|20056.43|20176.95|20056.95|20177.87|20057.87|20176.43|20056.43|10
1633208490000|2021-10-02 21:01:30|20176.11|20056.11|20176.82|20056.82|20176.82|20056.82|20175.07|20055.07|9
1633208500000|2021-10-02 21:01:40|20176.97|20056.97|20180.4|20060.4|20180.4|20060.4|20176.97|20056.97|9
1633177890000|2021-10-02 12:31:30|19705.7|19585.7|19706.19|19586.19|19706.69|19586.69|19705.7|19585.7|10
1633208510000|2021-10-02 21:01:50|20180.55|20060.55|20183.15|20063.15|20183.39|20063.39|20180.55|20060.55|9
1633177900000|2021-10-02 12:31:40|19706.8|19586.8|19709.1|19589.1|19709.14|19589.14|19706.8|19586.8|10
1633208520000|2021-10-02 21:02:00|20183.68|20063.68|20187.02|20067.02|20187.3|20067.3|20183.45|20063.45|10
1633177910000|2021-10-02 12:31:50|19708.7|19588.7|19716.38|19596.38|19716.38|19596.38|19708.7|19588.7|10
1633177920000|2021-10-02 12:32:00|19716.57|19596.57|19719.36|19599.36|19719.36|19599.36|19716.17|19596.17|10
1633208530000|2021-10-02 21:02:10|20186.98|20066.98|20185.98|20065.98|20187.68|20067.68|20185.98|20065.98|10
1633177930000|2021-10-02 12:32:10|19719.89|19599.89|19718.09|19598.09|19719.89|19599.89|19718.09|19598.09|10
1633208540000|2021-10-02 21:02:20|20185.49|20065.49|20185.48|20065.48|20186.11|20066.11|20185.12|20065.12|10
1633177940000|2021-10-02 12:32:20|19717.96|19597.96|19716.65|19596.65|19717.96|19597.96|19716.65|19596.65|8
1633208550000|2021-10-02 21:02:30|20185.21|20065.21|20182.14|20062.14|20185.37|20065.37|20182.14|20062.14|10
1633177950000|2021-10-02 12:32:30|19716.49|19596.49|19715.56|19595.56|19716.49|19596.49|19715.55|19595.55|9
1633208560000|2021-10-02 21:02:40|20182.11|20062.11|20183.46|20063.46|20183.5|20063.5|20182.05|20062.05|9
1633177960000|2021-10-02 12:32:40|19715.67|19595.67|19712.8|19592.8|19715.67|19595.67|19712.8|19592.8|9
1633208570000|2021-10-02 21:02:50|20183.64|20063.64|20182.65|20062.65|20183.64|20063.64|20182.61|20062.61|9
1633208580000|2021-10-02 21:03:00|20182.57|20062.57|20186.63|20066.63|20186.63|20066.63|20182.41|20062.41|10
1633177970000|2021-10-02 12:32:50|19712.99|19592.99|19710.45|19590.45|19712.99|19592.99|19710.45|19590.45|10
1633208590000|2021-10-02 21:03:10|20186.87|20066.87|20188.36|20068.36|20188.66|20068.66|20186.79|20066.79|10
1633177980000|2021-10-02 12:33:00|19710.05|19590.05|19709.25|19589.25|19710.05|19590.05|19708.49|19588.49|9
1633208600000|2021-10-02 21:03:20|20188.33|20068.33|20188.18|20068.18|20188.33|20068.33|20187.66|20067.66|8
1633177990000|2021-10-02 12:33:10|19709.28|19589.28|19707.63|19587.63|19709.28|19589.28|19707.61|19587.61|10
1633208610000|2021-10-02 21:03:30|20188.38|20068.38|20190.67|20070.67|20190.67|20070.67|20188.02|20068.02|9
1633178000000|2021-10-02 12:33:20|19707.71|19587.71|19707.47|19587.47|19707.86|19587.86|19707.29|19587.29|9
1633208620000|2021-10-02 21:03:40|20190.49|20070.49|20190.65|20070.65|20190.96|20070.96|20190.47|20070.47|10
1633178010000|2021-10-02 12:33:30|19706.78|19586.78|19704.18|19584.18|19706.78|19586.78|19704.18|19584.18|10
1633208630000|2021-10-02 21:03:50|20190.67|20070.67|20192.61|20072.61|20192.62|20072.62|20190.67|20070.67|10
1633178020000|2021-10-02 12:33:40|19703.7|19583.7|19700.42|19580.42|19703.7|19583.7|19700.42|19580.42|8
1633208640000|2021-10-02 21:04:00|20192.55|20072.55|20192.05|20072.05|20192.77|20072.77|20191.95|20071.95|9
1633178030000|2021-10-02 12:33:50|19700.24|19580.24|19699.33|19579.33|19700.24|19580.24|19699.33|19579.33|9
1633208650000|2021-10-02 21:04:10|20192.16|20072.16|20193.37|20073.37|20194.59|20074.59|20192.16|20072.16|10
1633178040000|2021-10-02 12:34:00|19699.01|19579.01|19696.82|19576.82|19699.21|19579.21|19696.76|19576.76|10
1633208660000|2021-10-02 21:04:20|20193.72|20073.72|20195.06|20075.06|20195.06|20075.06|20193.64|20073.64|9
1633178050000|2021-10-02 12:34:10|19697.38|19577.38|19698.16|19578.16|19698.16|19578.16|19697.13|19577.13|9
1633208670000|2021-10-02 21:04:30|20195.02|20075.02|20191.64|20071.64|20195.15|20075.15|20191.64|20071.64|10
1633178060000|2021-10-02 12:34:20|19697.77|19577.77|19694.79|19574.79|19697.77|19577.77|19694.79|19574.79|8
1633208680000|2021-10-02 21:04:40|20191.34|20071.34|20190.78|20070.78|20192.5|20072.5|20190.2|20070.2|10
1633208690000|2021-10-02 21:04:50|20190.68|20070.68|20192.67|20072.67|20192.67|20072.67|20190.68|20070.68|10
1633208700000|2021-10-02 21:05:00|20193.22|20073.22|20195.23|20075.23|20195.61|20075.61|20193.22|20073.22|9
1633208710000|2021-10-02 21:05:10|20195.33|20075.33|20195.84|20075.84|20196.48|20076.48|20195.33|20075.33|10
1633208720000|2021-10-02 21:05:20|20195.13|20075.13|20194.67|20074.67|20195.16|20075.16|20194.19|20074.19|10
1633178070000|2021-10-02 12:34:30|19694.35|19574.35|19693.54|19573.54|19694.36|19574.36|19693.19|19573.19|9
1633208730000|2021-10-02 21:05:30|20194.74|20074.74|20196.92|20076.92|20197.04|20077.04|20194.74|20074.74|9
1633208740000|2021-10-02 21:05:40|20196.78|20076.78|20198.1|20078.1|20198.4|20078.4|20196.78|20076.78|10
1633178080000|2021-10-02 12:34:40|19693.53|19573.53|19692.81|19572.81|19693.69|19573.69|19692.81|19572.81|10
1633208750000|2021-10-02 21:05:50|20199.08|20079.08|20200.84|20080.84|20200.84|20080.84|20199.08|20079.08|9
1633208760000|2021-10-02 21:06:00|20201.11|20081.11|20206.22|20086.22|20206.22|20086.22|20201.11|20081.11|9
1633178090000|2021-10-02 12:34:50|19692.68|19572.68|19692.46|19572.46|19693.13|19573.13|19692.44|19572.44|9
1633208770000|2021-10-02 21:06:10|20204.91|20084.91|20206.44|20086.44|20206.44|20086.44|20204.65|20084.65|9
1633208780000|2021-10-02 21:06:20|20206.97|20086.97|20206.12|20086.12|20207.1|20087.1|20205.96|20085.96|10
1633208790000|2021-10-02 21:06:30|20206.32|20086.32|20208.54|20088.54|20208.54|20088.54|20205.85|20085.85|10
1633208800000|2021-10-02 21:06:40|20208.06|20088.06|20210.83|20090.83|20210.83|20090.83|20208.06|20088.06|10
1633208810000|2021-10-02 21:06:50|20210.73|20090.73|20211.6|20091.6|20211.6|20091.6|20210.39|20090.39|9
1633208820000|2021-10-02 21:07:00|20211.7|20091.7|20214.88|20094.88|20214.88|20094.88|20211.7|20091.7|10
1633208830000|2021-10-02 21:07:10|20214.76|20094.76|20215.29|20095.29|20215.29|20095.29|20214.62|20094.62|9
1633208840000|2021-10-02 21:07:20|20215.27|20095.27|20214.13|20094.13|20215.27|20095.27|20214.13|20094.13|7
1633208850000|2021-10-02 21:07:30|20213.98|20093.98|20216.69|20096.69|20216.69|20096.69|20213.98|20093.98|10
1633208860000|2021-10-02 21:07:40|20217.23|20097.23|20218.64|20098.64|20218.74|20098.74|20217.18|20097.18|10
1633208870000|2021-10-02 21:07:50|20218.57|20098.57|20217.75|20097.75|20218.81|20098.81|20216.09|20096.09|10
1633178100000|2021-10-02 12:35:00|19692.55|19572.55|19690.71|19570.71|19692.74|19572.74|19690.71|19570.71|10
1633208880000|2021-10-02 21:08:00|20217.92|20097.92|20218.65|20098.65|20219.01|20099.01|20217.84|20097.84|9
1633208890000|2021-10-02 21:08:10|20218.62|20098.62|20218.55|20098.55|20219.48|20099.48|20218.39|20098.39|10
1633178110000|2021-10-02 12:35:10|19690.41|19570.41|19688.79|19568.79|19690.41|19570.41|19688.05|19568.05|9
1633208900000|2021-10-02 21:08:20|20218.44|20098.44|20216.62|20096.62|20218.44|20098.44|20216.61|20096.61|10
1633178120000|2021-10-02 12:35:20|19688.96|19568.96|19687.05|19567.05|19688.96|19568.96|19686.9|19566.9|9
1633208910000|2021-10-02 21:08:30|20216.5|20096.5|20217.66|20097.66|20217.66|20097.66|20216.26|20096.26|10
1633178130000|2021-10-02 12:35:30|19686.45|19566.45|19682.94|19562.94|19686.45|19566.45|19682.94|19562.94|10
1633208920000|2021-10-02 21:08:40|20217.79|20097.79|20219|20099|20219.81|20099.81|20217.79|20097.79|10
1633178140000|2021-10-02 12:35:40|19682.69|19562.69|19680.88|19560.88|19682.69|19562.69|19680.88|19560.88|10
1633208930000|2021-10-02 21:08:50|20219.58|20099.58|20220.29|20100.29|20220.29|20100.29|20219.39|20099.39|10
1633178150000|2021-10-02 12:35:50|19680.13|19560.13|19676.39|19556.39|19680.13|19560.13|19676.09|19556.09|10
1633208940000|2021-10-02 21:09:00|20221.64|20101.64|20222.16|20102.16|20222.39|20102.39|20221.41|20101.41|10
1633178160000|2021-10-02 12:36:00|19676.35|19556.35|19676.21|19556.21|19676.35|19556.35|19675.69|19555.69|9
1633208950000|2021-10-02 21:09:10|20222.09|20102.09|20221.77|20101.77|20223.63|20103.63|20221.77|20101.77|10
1633178170000|2021-10-02 12:36:10|19676.62|19556.62|19675.63|19555.63|19676.62|19556.62|19675.63|19555.63|10
1633208960000|2021-10-02 21:09:20|20221.55|20101.55|20218.8|20098.8|20221.55|20101.55|20218.8|20098.8|9
1633178180000|2021-10-02 12:36:20|19675.14|19555.14|19675.05|19555.05|19675.96|19555.96|19674.93|19554.93|9
1633208970000|2021-10-02 21:09:30|20218.75|20098.75|20219.05|20099.05|20219.05|20099.05|20218.23|20098.23|9
1633178190000|2021-10-02 12:36:30|19675.09|19555.09|19675.28|19555.28|19675.49|19555.49|19674.93|19554.93|10
1633208980000|2021-10-02 21:09:40|20219.03|20099.03|20221.36|20101.36|20221.56|20101.56|20219.03|20099.03|10
1633208990000|2021-10-02 21:09:50|20220.94|20100.94|20218.64|20098.64|20220.94|20100.94|20218.64|20098.64|9
1633178200000|2021-10-02 12:36:40|19675.23|19555.23|19671.63|19551.63|19675.23|19555.23|19671.63|19551.63|9
1633209000000|2021-10-02 21:10:00|20218.35|20098.35|20217.8|20097.8|20218.51|20098.51|20217.8|20097.8|9
1633178210000|2021-10-02 12:36:50|19671.66|19551.66|19671.09|19551.09|19672.13|19552.13|19671.08|19551.08|10
1633209010000|2021-10-02 21:10:10|20217.76|20097.76|20219.45|20099.45|20219.45|20099.45|20217.45|20097.45|10
1633178220000|2021-10-02 12:37:00|19670.63|19550.63|19667.69|19547.69|19670.78|19550.78|19666.67|19546.67|9
1633209020000|2021-10-02 21:10:20|20219.55|20099.55|20220.23|20100.23|20221.22|20101.22|20219.55|20099.55|10
1633178230000|2021-10-02 12:37:10|19667.44|19547.44|19663.52|19543.52|19667.44|19547.44|19663.28|19543.28|10
1633209030000|2021-10-02 21:10:30|20221.29|20101.29|20222.7|20102.7|20222.7|20102.7|20221.29|20101.29|9
1633209040000|2021-10-02 21:10:40|20223.05|20103.05|20227.67|20107.67|20227.73|20107.73|20223.05|20103.05|9
1633209050000|2021-10-02 21:10:50|20227.39|20107.39|20227.48|20107.48|20227.56|20107.56|20227.2|20107.2|10
1633209060000|2021-10-02 21:11:00|20227.83|20107.83|20229.55|20109.55|20229.55|20109.55|20227.83|20107.83|10
1633178240000|2021-10-02 12:37:20|19662.75|19542.75|19661.18|19541.18|19662.75|19542.75|19661.18|19541.18|8
1633209070000|2021-10-02 21:11:10|20229.54|20109.54|20228.87|20108.87|20230.01|20110.01|20228.73|20108.73|10
1633209080000|2021-10-02 21:11:20|20228.74|20108.74|20231.35|20111.35|20231.38|20111.38|20228.74|20108.74|9
1633178250000|2021-10-02 12:37:30|19663.04|19543.04|19665.17|19545.17|19665.17|19545.17|19663.04|19543.04|9
1633209090000|2021-10-02 21:11:30|20231.34|20111.34|20232.19|20112.19|20232.19|20112.19|20231.02|20111.02|10
1633178260000|2021-10-02 12:37:40|19666.92|19546.92|19666.59|19546.59|19667.63|19547.63|19666.59|19546.59|10
1633209100000|2021-10-02 21:11:40|20232.34|20112.34|20232.87|20112.87|20232.87|20112.87|20231.65|20111.65|10
1633209110000|2021-10-02 21:11:50|20232.95|20112.95|20233.88|20113.88|20234.03|20114.03|20232.71|20112.71|9
1633209120000|2021-10-02 21:12:00|20234.29|20114.29|20235.78|20115.78|20236.1|20116.1|20234.29|20114.29|10
1633178270000|2021-10-02 12:37:50|19666.78|19546.78|19667.29|19547.29|19667.56|19547.56|19666.69|19546.69|7
1633209130000|2021-10-02 21:12:10|20235.9|20115.9|20238.26|20118.26|20238.26|20118.26|20235.79|20115.79|10
1633178280000|2021-10-02 12:38:00|19667.39|19547.39|19667.59|19547.59|19667.59|19547.59|19665.42|19545.42|10
1633209140000|2021-10-02 21:12:20|20237.81|20117.81|20234.78|20114.78|20237.81|20117.81|20234.78|20114.78|10
1633209150000|2021-10-02 21:12:30|20234.45|20114.45|20233.93|20113.93|20234.45|20114.45|20233.01|20113.01|10
1633209160000|2021-10-02 21:12:40|20233.41|20113.41|20232.03|20112.03|20233.6|20113.6|20232.03|20112.03|9
1633209170000|2021-10-02 21:12:50|20231.1|20111.1|20229.54|20109.54|20231.35|20111.35|20229.54|20109.54|10
1633178290000|2021-10-02 12:38:10|19667.85|19547.85|19670.03|19550.03|19670.03|19550.03|19667.85|19547.85|10
1633209180000|2021-10-02 21:13:00|20229.85|20109.85|20226.44|20106.44|20229.85|20109.85|20226.44|20106.44|10
1633178300000|2021-10-02 12:38:20|19670.05|19550.05|19670.61|19550.61|19670.99|19550.99|19670.05|19550.05|9
1633209190000|2021-10-02 21:13:10|20226.8|20106.8|20225.51|20105.51|20226.8|20106.8|20225.47|20105.47|8
1633178310000|2021-10-02 12:38:30|19670.71|19550.71|19668.77|19548.77|19670.71|19550.71|19668.77|19548.77|10
1633209200000|2021-10-02 21:13:20|20223.88|20103.88|20219.49|20099.49|20223.88|20103.88|20218.8|20098.8|9
1633178320000|2021-10-02 12:38:40|19668.7|19548.7|19669.66|19549.66|19669.66|19549.66|19668.7|19548.7|8
1633209210000|2021-10-02 21:13:30|20219.46|20099.46|20220.53|20100.53|20220.53|20100.53|20219.4|20099.4|10
1633209220000|2021-10-02 21:13:40|20220.32|20100.32|20219.58|20099.58|20220.36|20100.36|20218.83|20098.83|10
1633209230000|2021-10-02 21:13:50|20219.7|20099.7|20220.3|20100.3|20220.72|20100.72|20219.65|20099.65|10
1633209240000|2021-10-02 21:14:00|20220.6|20100.6|20221.21|20101.21|20221.67|20101.67|20220.6|20100.6|8
1633209250000|2021-10-02 21:14:10|20220.96|20100.96|20219.87|20099.87|20221.52|20101.52|20219.87|20099.87|10
1633178330000|2021-10-02 12:38:50|19669.43|19549.43|19669.23|19549.23|19670|19550|19669.23|19549.23|10
1633209260000|2021-10-02 21:14:20|20219.62|20099.62|20220.47|20100.47|20220.58|20100.58|20218.57|20098.57|10
1633209270000|2021-10-02 21:14:30|20220.68|20100.68|20221.07|20101.07|20222.08|20102.08|20220.68|20100.68|10
1633209280000|2021-10-02 21:14:40|20221.41|20101.41|20222.76|20102.76|20222.76|20102.76|20221.34|20101.34|9
1633209290000|2021-10-02 21:14:50|20222.63|20102.63|20223.36|20103.36|20223.86|20103.86|20221.72|20101.72|10
1633209300000|2021-10-02 21:15:00|20223.53|20103.53|20223.79|20103.79|20223.79|20103.79|20222.75|20102.75|9
1633209310000|2021-10-02 21:15:10|20224.11|20104.11|20225.52|20105.52|20225.88|20105.88|20224.06|20104.06|9
1633209320000|2021-10-02 21:15:20|20225.45|20105.45|20229.41|20109.41|20229.41|20109.41|20225.45|20105.45|10
1633209330000|2021-10-02 21:15:30|20229.14|20109.14|20228.62|20108.62|20229.37|20109.37|20228.62|20108.62|9
1633209340000|2021-10-02 21:15:40|20228.63|20108.63|20228.12|20108.12|20229.4|20109.4|20228.12|20108.12|9
1633209350000|2021-10-02 21:15:50|20229.05|20109.05|20227.94|20107.94|20229.09|20109.09|20227.94|20107.94|10
1633209360000|2021-10-02 21:16:00|20227.8|20107.8|20224.79|20104.79|20227.8|20107.8|20224.49|20104.49|10
1633209370000|2021-10-02 21:16:10|20224.49|20104.49|20223.94|20103.94|20225.2|20105.2|20223.94|20103.94|10
1633209380000|2021-10-02 21:16:20|20224.26|20104.26|20222.12|20102.12|20224.26|20104.26|20222.12|20102.12|10
1633209390000|2021-10-02 21:16:30|20221.99|20101.99|20218.38|20098.38|20221.99|20101.99|20218.38|20098.38|10
1633209400000|2021-10-02 21:16:40|20218.05|20098.05|20216.81|20096.81|20218.19|20098.19|20216.81|20096.81|10
1633209410000|2021-10-02 21:16:50|20217.12|20097.12|20215.29|20095.29|20217.12|20097.12|20215.2|20095.2|10
1633178340000|2021-10-02 12:39:00|19669.24|19549.24|19669.79|19549.79|19669.79|19549.79|19668.96|19548.96|10
1633209420000|2021-10-02 21:17:00|20215.5|20095.5|20219.18|20099.18|20219.18|20099.18|20215.25|20095.25|10
1633209430000|2021-10-02 21:17:10|20221.49|20101.49|20221.63|20101.63|20222.36|20102.36|20221.48|20101.48|10
1633209440000|2021-10-02 21:17:20|20222.25|20102.25|20222.98|20102.98|20222.98|20102.98|20222.25|20102.25|10
1633209450000|2021-10-02 21:17:30|20223.18|20103.18|20223.87|20103.87|20223.87|20103.87|20223.02|20103.02|9
1633209460000|2021-10-02 21:17:40|20224.11|20104.11|20223.47|20103.47|20224.15|20104.15|20223.31|20103.31|10
1633209470000|2021-10-02 21:17:50|20223.46|20103.46|20224.06|20104.06|20224.3|20104.3|20223.37|20103.37|9
1633209480000|2021-10-02 21:18:00|20223.92|20103.92|20223.46|20103.46|20224.35|20104.35|20223.46|20103.46|9
1633178350000|2021-10-02 12:39:10|19669.68|19549.68|19669.56|19549.56|19670.36|19550.36|19669.06|19549.06|10
1633209490000|2021-10-02 21:18:10|20223.62|20103.62|20225.24|20105.24|20225.24|20105.24|20223.31|20103.31|8
1633178360000|2021-10-02 12:39:20|19669.89|19549.89|19671.81|19551.81|19671.99|19551.99|19669.67|19549.67|10
1633209500000|2021-10-02 21:18:20|20225.39|20105.39|20220.89|20100.89|20226.4|20106.4|20220.85|20100.85|10
1633178370000|2021-10-02 12:39:30|19672.11|19552.11|19678.12|19558.12|19678.12|19558.12|19672.11|19552.11|9
1633209510000|2021-10-02 21:18:30|20220.96|20100.96|20219.62|20099.62|20221.08|20101.08|20219.35|20099.35|10
1633178380000|2021-10-02 12:39:40|19677.99|19557.99|19681.04|19561.04|19681.04|19561.04|19677.99|19557.99|10
1633209520000|2021-10-02 21:18:40|20219.54|20099.54|20220.4|20100.4|20220.4|20100.4|20218.62|20098.62|9
1633209530000|2021-10-02 21:18:50|20220.46|20100.46|20220.44|20100.44|20220.59|20100.59|20220.4|20100.4|9
1633178390000|2021-10-02 12:39:50|19680.96|19560.96|19683.16|19563.16|19683.4|19563.4|19680.96|19560.96|10
1633209540000|2021-10-02 21:19:00|20220.35|20100.35|20221.02|20101.02|20221.26|20101.26|20220.33|20100.33|10
1633178400000|2021-10-02 12:40:00|19683.76|19563.76|19686.84|19566.84|19686.84|19566.84|19683.66|19563.66|10
1633209550000|2021-10-02 21:19:10|20219.78|20099.78|20224.15|20104.15|20224.15|20104.15|20219.55|20099.55|10
1633209560000|2021-10-02 21:19:20|20223.97|20103.97|20225.71|20105.71|20225.98|20105.98|20223.56|20103.56|8
1633178410000|2021-10-02 12:40:10|19686.93|19566.93|19687.02|19567.02|19687.08|19567.08|19686.78|19566.78|9
1633209570000|2021-10-02 21:19:30|20227.18|20107.18|20228.92|20108.92|20229.19|20109.19|20227.18|20107.18|8
1633178420000|2021-10-02 12:40:20|19687.36|19567.36|19687.81|19567.81|19687.81|19567.81|19687.36|19567.36|5
1633209580000|2021-10-02 21:19:40|20228.29|20108.29|20231.39|20111.39|20231.39|20111.39|20228.29|20108.29|8
1633178430000|2021-10-02 12:40:30|19687.96|19567.96|19685.75|19565.75|19688.86|19568.86|19685.75|19565.75|10
1633209590000|2021-10-02 21:19:50|20231.61|20111.61|20223.87|20103.87|20231.66|20111.66|20223.87|20103.87|9
1633178440000|2021-10-02 12:40:40|19685.48|19565.48|19687.85|19567.85|19687.85|19567.85|19685.21|19565.21|8
1633209600000|2021-10-02 21:20:00|20222.99|20102.99|20221.5|20101.5|20222.99|20102.99|20221.31|20101.31|10
1633209610000|2021-10-02 21:20:10|20221.73|20101.73|20220.89|20100.89|20221.73|20101.73|20220.89|20100.89|10
1633209620000|2021-10-02 21:20:20|20221.23|20101.23|20227.39|20107.39|20227.39|20107.39|20221.04|20101.04|10
1633209630000|2021-10-02 21:20:30|20227.52|20107.52|20228.98|20108.98|20229.23|20109.23|20227.02|20107.02|10
1633209640000|2021-10-02 21:20:40|20229.09|20109.09|20229.19|20109.19|20230.04|20110.04|20229.09|20109.09|10
1633209650000|2021-10-02 21:20:50|20230.65|20110.65|20232.56|20112.56|20233.29|20113.29|20229.87|20109.87|10
1633209660000|2021-10-02 21:21:00|20232.38|20112.38|20230.11|20110.11|20233.03|20113.03|20230.11|20110.11|10
1633209670000|2021-10-02 21:21:10|20231.13|20111.13|20231.04|20111.04|20231.13|20111.13|20230.6|20110.6|9
1633209680000|2021-10-02 21:21:20|20231.09|20111.09|20230.87|20110.87|20231.29|20111.29|20230.87|20110.87|8
1633178450000|2021-10-02 12:40:50|19688.19|19568.19|19690.02|19570.02|19690.02|19570.02|19687.89|19567.89|9
1633209690000|2021-10-02 21:21:30|20230.85|20110.85|20230.69|20110.69|20231.36|20111.36|20229.98|20109.98|9
1633209700000|2021-10-02 21:21:40|20231.01|20111.01|20230.83|20110.83|20231.15|20111.15|20230.79|20110.79|8
1633209710000|2021-10-02 21:21:50|20230.02|20110.02|20232.61|20112.61|20232.61|20112.61|20230.02|20110.02|9
1633209720000|2021-10-02 21:22:00|20232.42|20112.42|20231.87|20111.87|20232.42|20112.42|20231.43|20111.43|8
1633178460000|2021-10-02 12:41:00|19689.69|19569.69|19689.83|19569.83|19690.02|19570.02|19689.29|19569.29|9
1633209730000|2021-10-02 21:22:10|20232.3|20112.3|20233.15|20113.15|20233.15|20113.15|20232.25|20112.25|10
1633178470000|2021-10-02 12:41:10|19689.47|19569.47|19694.17|19574.17|19694.17|19574.17|19689.47|19569.47|9
1633209740000|2021-10-02 21:22:20|20232.97|20112.97|20230.84|20110.84|20233.21|20113.21|20230.33|20110.33|10
1633209750000|2021-10-02 21:22:30|20230.66|20110.66|20229.33|20109.33|20230.66|20110.66|20229.33|20109.33|9
1633209760000|2021-10-02 21:22:40|20229.23|20109.23|20229.18|20109.18|20230.05|20110.05|20229.02|20109.02|8
1633209770000|2021-10-02 21:22:50|20229.08|20109.08|20226.33|20106.33|20229.08|20109.08|20226.33|20106.33|10
1633209780000|2021-10-02 21:23:00|20225.88|20105.88|20224.48|20104.48|20225.88|20105.88|20224.48|20104.48|10
1633209790000|2021-10-02 21:23:10|20224.63|20104.63|20224.69|20104.69|20224.96|20104.96|20224.35|20104.35|10
1633178480000|2021-10-02 12:41:20|19694.9|19574.9|19697.79|19577.79|19697.79|19577.79|19694.9|19574.9|10
1633209800000|2021-10-02 21:23:20|20222.79|20102.79|20222.2|20102.2|20223.36|20103.36|20222.07|20102.07|10
1633178490000|2021-10-02 12:41:30|19697.57|19577.57|19701.01|19581.01|19701.01|19581.01|19697.57|19577.57|10
1633209810000|2021-10-02 21:23:30|20221.85|20101.85|20223.52|20103.52|20223.87|20103.87|20221.85|20101.85|10
1633178500000|2021-10-02 12:41:40|19701.11|19581.11|19706.58|19586.58|19706.58|19586.58|19701.11|19581.11|10
1633209820000|2021-10-02 21:23:40|20223.35|20103.35|20222.29|20102.29|20223.35|20103.35|20221.84|20101.84|9
1633209830000|2021-10-02 21:23:50|20222.22|20102.22|20217.71|20097.71|20222.22|20102.22|20217.71|20097.71|10
1633178510000|2021-10-02 12:41:50|19706.72|19586.72|19708.59|19588.59|19708.59|19588.59|19706.72|19586.72|10
1633209840000|2021-10-02 21:24:00|20217.31|20097.31|20212.65|20092.65|20217.32|20097.32|20212.65|20092.65|10
1633209850000|2021-10-02 21:24:10|20211.21|20091.21|20211.16|20091.16|20211.22|20091.22|20210.52|20090.52|10
1633178520000|2021-10-02 12:42:00|19709.54|19589.54|19715.22|19595.22|19715.22|19595.22|19709.54|19589.54|10
1633209860000|2021-10-02 21:24:20|20210.11|20090.11|20203.18|20083.18|20210.11|20090.11|20203.1|20083.1|10
1633209870000|2021-10-02 21:24:30|20202.93|20082.93|20200.61|20080.61|20202.93|20082.93|20200.36|20080.36|10
1633209880000|2021-10-02 21:24:40|20200.66|20080.66|20199.96|20079.96|20201.73|20081.73|20199.96|20079.96|10
1633178530000|2021-10-02 12:42:10|19715.02|19595.02|19716.38|19596.38|19716.38|19596.38|19714.96|19594.96|10
1633209890000|2021-10-02 21:24:50|20199.25|20079.25|20200.23|20080.23|20200.69|20080.69|20199.06|20079.06|9
1633178540000|2021-10-02 12:42:20|19716.04|19596.04|19714.49|19594.49|19716.08|19596.08|19714.49|19594.49|10
1633209900000|2021-10-02 21:25:00|20200.27|20080.27|20198.49|20078.49|20200.27|20080.27|20198.44|20078.44|10
1633178550000|2021-10-02 12:42:30|19714.01|19594.01|19712.42|19592.42|19714.15|19594.15|19712.42|19592.42|9
1633209910000|2021-10-02 21:25:10|20197.68|20077.68|20194.14|20074.14|20197.68|20077.68|20194.14|20074.14|10
1633209920000|2021-10-02 21:25:20|20194.03|20074.03|20190.5|20070.5|20194.03|20074.03|20190.5|20070.5|9
1633209930000|2021-10-02 21:25:30|20191.01|20071.01|20189.11|20069.11|20191.01|20071.01|20189.11|20069.11|9
1633209940000|2021-10-02 21:25:40|20189.27|20069.27|20188.94|20068.94|20189.36|20069.36|20188.44|20068.44|9
1633209950000|2021-10-02 21:25:50|20189.11|20069.11|20190.4|20070.4|20190.86|20070.86|20189.05|20069.05|10
1633178560000|2021-10-02 12:42:40|19712.07|19592.07|19709.74|19589.74|19712.07|19592.07|19709.74|19589.74|9
1633209960000|2021-10-02 21:26:00|20190.88|20070.88|20192.24|20072.24|20193.06|20073.06|20190.88|20070.88|8
1633209970000|2021-10-02 21:26:10|20192.16|20072.16|20191.36|20071.36|20192.16|20072.16|20190.72|20070.72|10
1633178570000|2021-10-02 12:42:50|19709.94|19589.94|19710.34|19590.34|19710.5|19590.5|19709.62|19589.62|10
1633209980000|2021-10-02 21:26:20|20190.71|20070.71|20190.84|20070.84|20191|20071|20190.35|20070.35|10
1633209990000|2021-10-02 21:26:30|20190.34|20070.34|20188.07|20068.07|20190.59|20070.59|20188.07|20068.07|10
1633178580000|2021-10-02 12:43:00|19710.48|19590.48|19710.27|19590.27|19710.48|19590.48|19709.7|19589.7|9
1633210000000|2021-10-02 21:26:40|20187.34|20067.34|20186.4|20066.4|20187.34|20067.34|20185.9|20065.9|10
1633178590000|2021-10-02 12:43:10|19710.1|19590.1|19706.5|19586.5|19710.12|19590.12|19706.35|19586.35|9
1633210010000|2021-10-02 21:26:50|20186.46|20066.46|20183.6|20063.6|20186.58|20066.58|20183.6|20063.6|10
1633178600000|2021-10-02 12:43:20|19706.64|19586.64|19705.31|19585.31|19706.64|19586.64|19705.31|19585.31|10
1633210020000|2021-10-02 21:27:00|20184.19|20064.19|20182.61|20062.61|20184.19|20064.19|20182.61|20062.61|8
1633178610000|2021-10-02 12:43:30|19705.28|19585.28|19706.35|19586.35|19706.35|19586.35|19705.06|19585.06|9
1633210030000|2021-10-02 21:27:10|20182.48|20062.48|20181.52|20061.52|20183.02|20063.02|20181.41|20061.41|9
1633178620000|2021-10-02 12:43:40|19706.55|19586.55|19706.82|19586.82|19707.17|19587.17|19706.41|19586.41|6
1633210040000|2021-10-02 21:27:20|20179.3|20059.3|20178.63|20058.63|20179.49|20059.49|20178.55|20058.55|10
1633178630000|2021-10-02 12:43:50|19706.29|19586.29|19704.04|19584.04|19706.29|19586.29|19704.04|19584.04|10
1633210050000|2021-10-02 21:27:30|20178.44|20058.44|20177.3|20057.3|20178.44|20058.44|20177.3|20057.3|10
1633210060000|2021-10-02 21:27:40|20177.29|20057.29|20176.26|20056.26|20177.53|20057.53|20176.26|20056.26|9
1633178640000|2021-10-02 12:44:00|19704.13|19584.13|19704.52|19584.52|19704.6|19584.6|19704.01|19584.01|8
1633210070000|2021-10-02 21:27:50|20176.12|20056.12|20176.21|20056.21|20176.42|20056.42|20176.01|20056.01|7
1633210080000|2021-10-02 21:28:00|20176.2|20056.2|20176.45|20056.45|20176.49|20056.49|20176.18|20056.18|10
1633178650000|2021-10-02 12:44:10|19705.15|19585.15|19706.78|19586.78|19706.78|19586.78|19705.01|19585.01|8
1633210090000|2021-10-02 21:28:10|20176.19|20056.19|20175.21|20055.21|20176.23|20056.23|20175.16|20055.16|9
1633178660000|2021-10-02 12:44:20|19707.26|19587.26|19709.54|19589.54|19709.54|19589.54|19706.37|19586.37|9
1633210100000|2021-10-02 21:28:20|20174.89|20054.89|20174.7|20054.7|20175.16|20055.16|20173.56|20053.56|9
1633178670000|2021-10-02 12:44:30|19710.08|19590.08|19709.6|19589.6|19711.21|19591.21|19709.6|19589.6|10
1633210110000|2021-10-02 21:28:30|20174.1|20054.1|20171.48|20051.48|20174.1|20054.1|20171.13|20051.13|9
1633178680000|2021-10-02 12:44:40|19709.75|19589.75|19709.75|19589.75|19710.5|19590.5|19709.01|19589.01|10
1633210120000|2021-10-02 21:28:40|20170.75|20050.75|20167.17|20047.17|20170.75|20050.75|20167.17|20047.17|9
1633178690000|2021-10-02 12:44:50|19709.76|19589.76|19710.02|19590.02|19710.22|19590.22|19709.56|19589.56|9
1633210130000|2021-10-02 21:28:50|20167.25|20047.25|20167.03|20047.03|20167.63|20047.63|20166.81|20046.81|10
1633210140000|2021-10-02 21:29:00|20167.07|20047.07|20167.07|20047.07|20167.07|20047.07|20165.97|20045.97|9
1633178700000|2021-10-02 12:45:00|19710.39|19590.39|19711.87|19591.87|19712.19|19592.19|19710.32|19590.32|10
1633210150000|2021-10-02 21:29:10|20167.4|20047.4|20166.99|20046.99|20168.1|20048.1|20166.99|20046.99|9
1633178710000|2021-10-02 12:45:10|19711.74|19591.74|19711.31|19591.31|19711.94|19591.94|19710.76|19590.76|10
1633210160000|2021-10-02 21:29:20|20166.51|20046.51|20166.47|20046.47|20167.65|20047.65|20166.15|20046.15|10
1633210170000|2021-10-02 21:29:30|20166.34|20046.34|20167.52|20047.52|20167.75|20047.75|20166.25|20046.25|9
1633178720000|2021-10-02 12:45:20|19710.87|19590.87|19709.26|19589.26|19711.2|19591.2|19709.26|19589.26|10
1633210180000|2021-10-02 21:29:40|20167.1|20047.1|20167.13|20047.13|20168.18|20048.18|20167.1|20047.1|8
1633178730000|2021-10-02 12:45:30|19709.59|19589.59|19708.55|19588.55|19709.92|19589.92|19708.55|19588.55|9
1633210190000|2021-10-02 21:29:50|20167.77|20047.77|20168.55|20048.55|20169.47|20049.47|20167.57|20047.57|10
1633178740000|2021-10-02 12:45:40|19707.85|19587.85|19708.39|19588.39|19708.94|19588.94|19707.85|19587.85|10
1633210200000|2021-10-02 21:30:00|20168.84|20048.84|20171.72|20051.72|20172.08|20052.08|20168.84|20048.84|10
1633178750000|2021-10-02 12:45:50|19708.64|19588.64|19711.03|19591.03|19711.03|19591.03|19708.64|19588.64|9
1633210210000|2021-10-02 21:30:10|20171.68|20051.68|20171.09|20051.09|20171.68|20051.68|20170.7|20050.7|10
1633178760000|2021-10-02 12:46:00|19711.57|19591.57|19715.48|19595.48|19715.61|19595.61|19711.57|19591.57|10
1633210220000|2021-10-02 21:30:20|20171.17|20051.17|20171.48|20051.48|20171.48|20051.48|20170.74|20050.74|8
1633178770000|2021-10-02 12:46:10|19714.66|19594.66|19715.83|19595.83|19715.84|19595.84|19714.32|19594.32|10
1633210230000|2021-10-02 21:30:30|20171.38|20051.38|20172.74|20052.74|20172.74|20052.74|20170.71|20050.71|10
1633178780000|2021-10-02 12:46:20|19715.79|19595.79|19717.93|19597.93|19717.96|19597.96|19715.79|19595.79|10
1633210240000|2021-10-02 21:30:40|20172.78|20052.78|20173.4|20053.4|20173.46|20053.46|20172.78|20052.78|9
1633178790000|2021-10-02 12:46:30|19717.84|19597.84|19716.72|19596.72|19717.84|19597.84|19716.72|19596.72|9
1633210250000|2021-10-02 21:30:50|20173.24|20053.24|20173.65|20053.65|20173.73|20053.73|20173.07|20053.07|8
1633178800000|2021-10-02 12:46:40|19716.04|19596.04|19715.85|19595.85|19716.46|19596.46|19715.85|19595.85|10
1633210260000|2021-10-02 21:31:00|20173.6|20053.6|20173.4|20053.4|20173.92|20053.92|20173.29|20053.29|10
1633178810000|2021-10-02 12:46:50|19715.46|19595.46|19715.27|19595.27|19715.48|19595.48|19715.01|19595.01|10
1633210270000|2021-10-02 21:31:10|20173.16|20053.16|20173.69|20053.69|20173.84|20053.84|20172.93|20052.93|10
1633178820000|2021-10-02 12:47:00|19716.38|19596.38|19718.67|19598.67|19718.81|19598.81|19716.38|19596.38|10
1633210280000|2021-10-02 21:31:20|20173.68|20053.68|20173.68|20053.68|20173.68|20053.68|20173.27|20053.27|8
1633178830000|2021-10-02 12:47:10|19718.93|19598.93|19721.03|19601.03|19721.03|19601.03|19718.53|19598.53|10
1633210290000|2021-10-02 21:31:30|20173.57|20053.57|20176.06|20056.06|20176.06|20056.06|20173.57|20053.57|10
1633178840000|2021-10-02 12:47:20|19720.82|19600.82|19720.42|19600.42|19721.1|19601.1|19720.42|19600.42|10
1633210300000|2021-10-02 21:31:40|20176.08|20056.08|20176.34|20056.34|20176.34|20056.34|20175.86|20055.86|9
1633210310000|2021-10-02 21:31:50|20176.22|20056.22|20177.07|20057.07|20177.07|20057.07|20176.22|20056.22|9
1633178850000|2021-10-02 12:47:30|19720.51|19600.51|19717.44|19597.44|19720.51|19600.51|19717.44|19597.44|10
1633210320000|2021-10-02 21:32:00|20177.25|20057.25|20177.41|20057.41|20177.47|20057.47|20176.89|20056.89|10
1633210330000|2021-10-02 21:32:10|20177.38|20057.38|20179.73|20059.73|20179.73|20059.73|20177.34|20057.34|10
1633178860000|2021-10-02 12:47:40|19717.52|19597.52|19718.28|19598.28|19718.34|19598.34|19717.12|19597.12|10
1633210340000|2021-10-02 21:32:20|20181.19|20061.19|20182.81|20062.81|20182.81|20062.81|20181.19|20061.19|10
1633178870000|2021-10-02 12:47:50|19718.24|19598.24|19718.52|19598.52|19718.7|19598.7|19718.24|19598.24|10
1633210350000|2021-10-02 21:32:30|20182.93|20062.93|20183.34|20063.34|20184.02|20064.02|20182.93|20062.93|10
1633178880000|2021-10-02 12:48:00|19718.61|19598.61|19717.14|19597.14|19719.27|19599.27|19717.14|19597.14|9
1633210360000|2021-10-02 21:32:40|20183.65|20063.65|20185.31|20065.31|20185.31|20065.31|20183.53|20063.53|9
1633178890000|2021-10-02 12:48:10|19717.16|19597.16|19717.78|19597.78|19717.78|19597.78|19716.93|19596.93|10
1633210370000|2021-10-02 21:32:50|20184.87|20064.87|20185.7|20065.7|20185.7|20065.7|20184.45|20064.45|10
1633178900000|2021-10-02 12:48:20|19717.8|19597.8|19717.37|19597.37|19718.82|19598.82|19717.37|19597.37|10
1633210380000|2021-10-02 21:33:00|20185.71|20065.71|20185.94|20065.94|20185.99|20065.99|20185.63|20065.63|9
1633178910000|2021-10-02 12:48:30|19717.39|19597.39|19718.88|19598.88|19718.88|19598.88|19717.33|19597.33|10
1633210390000|2021-10-02 21:33:10|20186.61|20066.61|20186.75|20066.75|20186.82|20066.82|20185.67|20065.67|10
1633178920000|2021-10-02 12:48:40|19718.92|19598.92|19721.01|19601.01|19721.27|19601.27|19718.92|19598.92|9
1633210400000|2021-10-02 21:33:20|20186.68|20066.68|20187.38|20067.38|20188.02|20068.02|20186.68|20066.68|9
1633178930000|2021-10-02 12:48:50|19722.06|19602.06|19723.91|19603.91|19724.97|19604.97|19722.06|19602.06|10
1633210410000|2021-10-02 21:33:30|20187.74|20067.74|20187.16|20067.16|20188.15|20068.15|20187.15|20067.15|9
1633178940000|2021-10-02 12:49:00|19723.99|19603.99|19726.31|19606.31|19726.31|19606.31|19723.99|19603.99|9
1633210420000|2021-10-02 21:33:40|20187.27|20067.27|20190.03|20070.03|20190.03|20070.03|20187.27|20067.27|9
1633178950000|2021-10-02 12:49:10|19726.35|19606.35|19727.13|19607.13|19727.56|19607.56|19726.35|19606.35|10
1633210430000|2021-10-02 21:33:50|20189.96|20069.96|20190.29|20070.29|20190.29|20070.29|20189.93|20069.93|9
1633178960000|2021-10-02 12:49:20|19727.84|19607.84|19726.53|19606.53|19727.92|19607.92|19726.53|19606.53|9
1633210440000|2021-10-02 21:34:00|20190.16|20070.16|20190.07|20070.07|20190.46|20070.46|20189.88|20069.88|10
1633178970000|2021-10-02 12:49:30|19726.54|19606.54|19725.01|19605.01|19726.68|19606.68|19725.01|19605.01|10
1633210450000|2021-10-02 21:34:10|20190.05|20070.05|20189.42|20069.42|20190.2|20070.2|20189.2|20069.2|10
1633178980000|2021-10-02 12:49:40|19724.68|19604.68|19724.4|19604.4|19724.68|19604.68|19723.83|19603.83|9
1633210460000|2021-10-02 21:34:20|20189.34|20069.34|20189.57|20069.57|20189.65|20069.65|20189.34|20069.34|8
1633178990000|2021-10-02 12:49:50|19724.45|19604.45|19724.07|19604.07|19724.45|19604.45|19723.54|19603.54|9
1633210470000|2021-10-02 21:34:30|20190.3|20070.3|20191.45|20071.45|20191.48|20071.48|20190.3|20070.3|10
1633210480000|2021-10-02 21:34:40|20191.56|20071.56|20192.1|20072.1|20192.31|20072.31|20191.56|20071.56|10
1633210490000|2021-10-02 21:34:50|20191.79|20071.79|20192.23|20072.23|20192.23|20072.23|20191.61|20071.61|10
1633179000000|2021-10-02 12:50:00|19724.53|19604.53|19725.11|19605.11|19725.52|19605.52|19724.44|19604.44|10
1633210500000|2021-10-02 21:35:00|20192.27|20072.27|20195.15|20075.15|20195.15|20075.15|20192.27|20072.27|8
1633179010000|2021-10-02 12:50:10|19725.61|19605.61|19725.69|19605.69|19726.46|19606.46|19725.61|19605.61|9
1633210510000|2021-10-02 21:35:10|20195.36|20075.36|20200.21|20080.21|20200.21|20080.21|20195.36|20075.36|8
1633179020000|2021-10-02 12:50:20|19725.54|19605.54|19725.63|19605.63|19726.12|19606.12|19725.54|19605.54|9
1633210520000|2021-10-02 21:35:20|20200.79|20080.79|20203.38|20083.38|20203.38|20083.38|20200.79|20080.79|8
1633179030000|2021-10-02 12:50:30|19725.78|19605.78|19723.63|19603.63|19725.78|19605.78|19723.63|19603.63|10
1633210530000|2021-10-02 21:35:30|20203.55|20083.55|20204.21|20084.21|20204.37|20084.37|20203.27|20083.27|10
1633179040000|2021-10-02 12:50:40|19723.22|19603.22|19721.94|19601.94|19723.4|19603.4|19721.93|19601.93|10
1633210540000|2021-10-02 21:35:40|20204.2|20084.2|20205.42|20085.42|20205.48|20085.48|20204.07|20084.07|7
1633179050000|2021-10-02 12:50:50|19722.3|19602.3|19721.53|19601.53|19722.3|19602.3|19721.42|19601.42|9
1633210550000|2021-10-02 21:35:50|20205.22|20085.22|20204.74|20084.74|20205.59|20085.59|20204.68|20084.68|8
1633210560000|2021-10-02 21:36:00|20204.79|20084.79|20204.56|20084.56|20204.79|20084.79|20204.22|20084.22|9
1633210570000|2021-10-02 21:36:10|20204.14|20084.14|20205.15|20085.15|20206.15|20086.15|20204.14|20084.14|9
1633179060000|2021-10-02 12:51:00|19721.42|19601.42|19721.47|19601.47|19721.67|19601.67|19720.76|19600.76|9
1633210580000|2021-10-02 21:36:20|20205.31|20085.31|20205.96|20085.96|20206.46|20086.46|20205.3|20085.3|8
1633179070000|2021-10-02 12:51:10|19721.36|19601.36|19721.99|19601.99|19722.11|19602.11|19721.36|19601.36|10
1633210590000|2021-10-02 21:36:30|20205.89|20085.89|20206.35|20086.35|20207.3|20087.3|20205.89|20085.89|9
1633179080000|2021-10-02 12:51:20|19722.49|19602.49|19723.65|19603.65|19723.72|19603.72|19722.45|19602.45|10
1633210600000|2021-10-02 21:36:40|20206.44|20086.44|20207.32|20087.32|20207.41|20087.41|20206.03|20086.03|10
1633179090000|2021-10-02 12:51:30|19723.91|19603.91|19723.23|19603.23|19724.51|19604.51|19723.23|19603.23|10
1633210610000|2021-10-02 21:36:50|20207.29|20087.29|20208.41|20088.41|20209.26|20089.26|20207.29|20087.29|10
1633179100000|2021-10-02 12:51:40|19722.96|19602.96|19726.76|19606.76|19726.76|19606.76|19722.44|19602.44|9
1633210620000|2021-10-02 21:37:00|20208.27|20088.27|20207.33|20087.33|20208.3|20088.3|20207.33|20087.33|10
1633210630000|2021-10-02 21:37:10|20207.98|20087.98|20208.17|20088.17|20208.38|20088.38|20207.98|20087.98|10
1633179110000|2021-10-02 12:51:50|19726.91|19606.91|19728.3|19608.3|19728.3|19608.3|19726.91|19606.91|7
1633210640000|2021-10-02 21:37:20|20208.24|20088.24|20207.81|20087.81|20209.08|20089.08|20207.81|20087.81|10
1633179120000|2021-10-02 12:52:00|19728.44|19608.44|19730.23|19610.23|19730.55|19610.55|19728.23|19608.23|9
1633210650000|2021-10-02 21:37:30|20207.93|20087.93|20207.89|20087.89|20208.45|20088.45|20207.62|20087.62|8
1633210660000|2021-10-02 21:37:40|20207.45|20087.45|20208.51|20088.51|20208.51|20088.51|20207.45|20087.45|10
1633210670000|2021-10-02 21:37:50|20208.44|20088.44|20208.85|20088.85|20208.85|20088.85|20208.02|20088.02|8
1633210680000|2021-10-02 21:38:00|20209.24|20089.24|20209.07|20089.07|20209.24|20089.24|20208.39|20088.39|9
1633210690000|2021-10-02 21:38:10|20209.32|20089.32|20209.77|20089.77|20210.52|20090.52|20209.19|20089.19|9
1633210700000|2021-10-02 21:38:20|20209|20089|20209.15|20089.15|20209.42|20089.42|20208.93|20088.93|9
1633210710000|2021-10-02 21:38:30|20209.68|20089.68|20209.37|20089.37|20209.87|20089.87|20209.37|20089.37|8
1633210720000|2021-10-02 21:38:40|20209.44|20089.44|20210.7|20090.7|20210.89|20090.89|20209.44|20089.44|9
1633179130000|2021-10-02 12:52:10|19731.05|19611.05|19734.37|19614.37|19734.92|19614.92|19731.05|19611.05|9
1633210730000|2021-10-02 21:38:50|20210.8|20090.8|20211.87|20091.87|20211.89|20091.89|20210.67|20090.67|9
1633210740000|2021-10-02 21:39:00|20211.57|20091.57|20213.15|20093.15|20213.15|20093.15|20211.31|20091.31|8
1633210750000|2021-10-02 21:39:10|20213.07|20093.07|20214.48|20094.48|20214.63|20094.63|20212.97|20092.97|9
1633210760000|2021-10-02 21:39:20|20214.21|20094.21|20214.66|20094.66|20214.66|20094.66|20213.59|20093.59|10
1633210770000|2021-10-02 21:39:30|20214.58|20094.58|20215.81|20095.81|20215.81|20095.81|20214.51|20094.51|9
1633210780000|2021-10-02 21:39:40|20215.92|20095.92|20216.2|20096.2|20216.81|20096.81|20215.92|20095.92|10
1633210790000|2021-10-02 21:39:50|20216.51|20096.51|20216.84|20096.84|20217.25|20097.25|20215.85|20095.85|10
1633210800000|2021-10-02 21:40:00|20216.83|20096.83|20217.97|20097.97|20217.97|20097.97|20216.83|20096.83|8
1633210810000|2021-10-02 21:40:10|20217.66|20097.66|20217.15|20097.15|20218.03|20098.03|20217.04|20097.04|10
1633210820000|2021-10-02 21:40:20|20217.6|20097.6|20218.16|20098.16|20218.16|20098.16|20217.42|20097.42|9
1633210830000|2021-10-02 21:40:30|20218.6|20098.6|20218.89|20098.89|20219.85|20099.85|20218.6|20098.6|10
1633210840000|2021-10-02 21:40:40|20218.48|20098.48|20218.28|20098.28|20218.87|20098.87|20218.28|20098.28|9
1633179140000|2021-10-02 12:52:20|19735.31|19615.31|19739.82|19619.82|19742.07|19622.07|19734.91|19614.91|10
1633210850000|2021-10-02 21:40:50|20218.38|20098.38|20218.86|20098.86|20218.93|20098.93|20218.38|20098.38|9
1633210860000|2021-10-02 21:41:00|20218.93|20098.93|20219.21|20099.21|20219.51|20099.51|20218.74|20098.74|9
1633179150000|2021-10-02 12:52:30|19739.88|19619.88|19738.37|19618.37|19740.35|19620.35|19738.31|19618.31|10
1633210870000|2021-10-02 21:41:10|20219.05|20099.05|20218.67|20098.67|20219.17|20099.17|20217.91|20097.91|9
1633179160000|2021-10-02 12:52:40|19738.23|19618.23|19738.55|19618.55|19739.23|19619.23|19737.99|19617.99|10
1633210880000|2021-10-02 21:41:20|20218.61|20098.61|20219.18|20099.18|20219.18|20099.18|20218.43|20098.43|10
1633179170000|2021-10-02 12:52:50|19737.92|19617.92|19738.03|19618.03|19738.11|19618.11|19736.95|19616.95|10
1633210890000|2021-10-02 21:41:30|20218.92|20098.92|20218.94|20098.94|20219.72|20099.72|20218.92|20098.92|8
1633179180000|2021-10-02 12:53:00|19738.23|19618.23|19740.89|19620.89|19740.89|19620.89|19738.01|19618.01|7
1633210900000|2021-10-02 21:41:40|20218.95|20098.95|20218.99|20098.99|20219.26|20099.26|20218.73|20098.73|9
1633210910000|2021-10-02 21:41:50|20219.42|20099.42|20220.21|20100.21|20220.29|20100.29|20219.42|20099.42|9
1633179190000|2021-10-02 12:53:10|19741.05|19621.05|19739.65|19619.65|19741.05|19621.05|19739.65|19619.65|8
1633210920000|2021-10-02 21:42:00|20220.01|20100.01|20220.66|20100.66|20220.66|20100.66|20220.01|20100.01|8
1633210930000|2021-10-02 21:42:10|20220.47|20100.47|20220.83|20100.83|20221.18|20101.18|20220.47|20100.47|7
1633179200000|2021-10-02 12:53:20|19739.48|19619.48|19738.34|19618.34|19739.48|19619.48|19738.02|19618.02|9
1633210940000|2021-10-02 21:42:20|20220.78|20100.78|20221.88|20101.88|20221.88|20101.88|20220.44|20100.44|10
1633210950000|2021-10-02 21:42:30|20221.84|20101.84|20221.26|20101.26|20221.87|20101.87|20221.25|20101.25|8
1633179210000|2021-10-02 12:53:30|19738.72|19618.72|19739.23|19619.23|19739.91|19619.91|19738.52|19618.52|10
1633210960000|2021-10-02 21:42:40|20221.16|20101.16|20221.23|20101.23|20221.3|20101.3|20221.06|20101.06|8
1633179220000|2021-10-02 12:53:40|19738.26|19618.26|19733.86|19613.86|19738.26|19618.26|19733.86|19613.86|9
1633210970000|2021-10-02 21:42:50|20221.37|20101.37|20221.21|20101.21|20221.38|20101.38|20221.07|20101.07|7
1633179230000|2021-10-02 12:53:50|19734.2|19614.2|19735.39|19615.39|19735.39|19615.39|19733.96|19613.96|9
1633210980000|2021-10-02 21:43:00|20221.53|20101.53|20221.51|20101.51|20221.63|20101.63|20221.35|20101.35|9
1633179240000|2021-10-02 12:54:00|19735.49|19615.49|19734.59|19614.59|19735.49|19615.49|19734.47|19614.47|10
1633210990000|2021-10-02 21:43:10|20221.58|20101.58|20221.11|20101.11|20222.06|20102.06|20221.11|20101.11|9
1633179250000|2021-10-02 12:54:10|19734.32|19614.32|19736.9|19616.9|19736.9|19616.9|19734.32|19614.32|10
1633211000000|2021-10-02 21:43:20|20221.09|20101.09|20217.07|20097.07|20221.29|20101.29|20217.07|20097.07|9
1633179260000|2021-10-02 12:54:20|19737.71|19617.71|19736.83|19616.83|19737.89|19617.89|19736.68|19616.68|9
1633211010000|2021-10-02 21:43:30|20215.88|20095.88|20213.49|20093.49|20215.88|20095.88|20213.32|20093.32|10
1633179270000|2021-10-02 12:54:30|19736.59|19616.59|19736.12|19616.12|19736.59|19616.59|19736|19616|10
1633211020000|2021-10-02 21:43:40|20213.05|20093.05|20213.08|20093.08|20213.33|20093.33|20211.57|20091.57|9
1633179280000|2021-10-02 12:54:40|19736.13|19616.13|19730.95|19610.95|19736.13|19616.13|19730.95|19610.95|10
1633211030000|2021-10-02 21:43:50|20212.56|20092.56|20212.66|20092.66|20213.03|20093.03|20212.41|20092.41|10
1633211040000|2021-10-02 21:44:00|20212.91|20092.91|20211.63|20091.63|20212.91|20092.91|20211.63|20091.63|9
1633179290000|2021-10-02 12:54:50|19731.3|19611.3|19726.6|19606.6|19731.3|19611.3|19726.52|19606.52|10
1633211050000|2021-10-02 21:44:10|20212.47|20092.47|20209.78|20089.78|20212.47|20092.47|20209.78|20089.78|10
1633211060000|2021-10-02 21:44:20|20208.61|20088.61|20207.86|20087.86|20208.61|20088.61|20207.78|20087.78|10
1633211070000|2021-10-02 21:44:30|20208.16|20088.16|20208.3|20088.3|20208.36|20088.36|20207.3|20087.3|9
1633211080000|2021-10-02 21:44:40|20207.71|20087.71|20207.03|20087.03|20207.89|20087.89|20206.79|20086.79|9
1633211090000|2021-10-02 21:44:50|20206.56|20086.56|20204.35|20084.35|20206.56|20086.56|20203.69|20083.69|9
1633211100000|2021-10-02 21:45:00|20203.72|20083.72|20200.92|20080.92|20203.72|20083.72|20200.85|20080.85|10
1633211110000|2021-10-02 21:45:10|20200.94|20080.94|20201.4|20081.4|20201.92|20081.92|20200.94|20080.94|9
1633211120000|2021-10-02 21:45:20|20201.84|20081.84|20203.67|20083.67|20203.67|20083.67|20201.84|20081.84|9
1633179300000|2021-10-02 12:55:00|19725.47|19605.47|19724.48|19604.48|19725.69|19605.69|19724.48|19604.48|10
1633211130000|2021-10-02 21:45:30|20203.69|20083.69|20204.67|20084.67|20204.93|20084.93|20203.69|20083.69|8
1633211140000|2021-10-02 21:45:40|20204.86|20084.86|20205.34|20085.34|20205.36|20085.36|20204.3|20084.3|10
1633179310000|2021-10-02 12:55:10|19724.08|19604.08|19712.89|19592.89|19724.08|19604.08|19712.89|19592.89|9
1633211150000|2021-10-02 21:45:50|20205.18|20085.18|20204.68|20084.68|20205.54|20085.54|20204.68|20084.68|8
1633179320000|2021-10-02 12:55:20|19713.25|19593.25|19712.26|19592.26|19713.25|19593.25|19712.01|19592.01|9
1633211160000|2021-10-02 21:46:00|20204.2|20084.2|20208.08|20088.08|20208.08|20088.08|20204.2|20084.2|10
1633211170000|2021-10-02 21:46:10|20207.84|20087.84|20210.43|20090.43|20210.8|20090.8|20207.84|20087.84|9
1633179330000|2021-10-02 12:55:30|19712|19592|19710.75|19590.75|19712.15|19592.15|19710.64|19590.64|10
1633211180000|2021-10-02 21:46:20|20210.45|20090.45|20213.45|20093.45|20213.45|20093.45|20210.45|20090.45|10
1633211190000|2021-10-02 21:46:30|20213.08|20093.08|20214.64|20094.64|20214.8|20094.8|20213.08|20093.08|10
1633211200000|2021-10-02 21:46:40|20214.63|20094.63|20215.62|20095.62|20215.62|20095.62|20214.51|20094.51|10
1633179340000|2021-10-02 12:55:40|19710.44|19590.44|19711.52|19591.52|19711.59|19591.59|19710.35|19590.35|10
1633211210000|2021-10-02 21:46:50|20215.63|20095.63|20216.19|20096.19|20216.31|20096.31|20215.24|20095.24|9
1633211220000|2021-10-02 21:47:00|20216.87|20096.87|20216.95|20096.95|20217.03|20097.03|20216.61|20096.61|9
1633179350000|2021-10-02 12:55:50|19711.51|19591.51|19710.3|19590.3|19711.72|19591.72|19710.07|19590.07|10
1633211230000|2021-10-02 21:47:10|20217.3|20097.3|20217.52|20097.52|20217.52|20097.52|20216.69|20096.69|5
1633211240000|2021-10-02 21:47:20|20217.5|20097.5|20218.1|20098.1|20218.13|20098.13|20217.5|20097.5|9
1633179360000|2021-10-02 12:56:00|19710.43|19590.43|19711.06|19591.06|19712.45|19592.45|19710.43|19590.43|10
1633211250000|2021-10-02 21:47:30|20218.16|20098.16|20216.68|20096.68|20218.36|20098.36|20215.71|20095.71|10
1633211260000|2021-10-02 21:47:40|20217.54|20097.54|20217.58|20097.58|20217.63|20097.63|20217.5|20097.5|8
1633179370000|2021-10-02 12:56:10|19710.76|19590.76|19712.65|19592.65|19712.65|19592.65|19710.36|19590.36|9
1633211270000|2021-10-02 21:47:50|20217.43|20097.43|20217.68|20097.68|20217.79|20097.79|20217.09|20097.09|7
1633211280000|2021-10-02 21:48:00|20217.84|20097.84|20217.6|20097.6|20217.84|20097.84|20217.45|20097.45|4
1633211290000|2021-10-02 21:48:10|20217.59|20097.59|20218.11|20098.11|20218.11|20098.11|20217.59|20097.59|8
1633211300000|2021-10-02 21:48:20|20218.24|20098.24|20218.02|20098.02|20218.28|20098.28|20217.87|20097.87|7
1633211310000|2021-10-02 21:48:30|20218|20098|20218.75|20098.75|20218.75|20098.75|20218|20098|5
1633211320000|2021-10-02 21:48:40|20217.66|20097.66|20217.77|20097.77|20217.94|20097.94|20217.18|20097.18|9
1633179380000|2021-10-02 12:56:20|19712.42|19592.42|19710.94|19590.94|19712.42|19592.42|19710.67|19590.67|9
1633211330000|2021-10-02 21:48:50|20218.38|20098.38|20216.54|20096.54|20218.41|20098.41|20216.54|20096.54|7
1633211340000|2021-10-02 21:49:00|20216.85|20096.85|20215.98|20095.98|20216.85|20096.85|20215.82|20095.82|8
1633179390000|2021-10-02 12:56:30|19710.9|19590.9|19710.54|19590.54|19710.95|19590.95|19710.33|19590.33|10
1633211350000|2021-10-02 21:49:10|20215.9|20095.9|20215.61|20095.61|20216.02|20096.02|20215.58|20095.58|8
1633179400000|2021-10-02 12:56:40|19710.6|19590.6|19711.5|19591.5|19711.54|19591.54|19710.6|19590.6|10
1633211360000|2021-10-02 21:49:20|20216.14|20096.14|20216.02|20096.02|20216.34|20096.34|20215.76|20095.76|10
1633211370000|2021-10-02 21:49:30|20216.17|20096.17|20215.11|20095.11|20216.82|20096.82|20215.11|20095.11|10
1633211380000|2021-10-02 21:49:40|20215.12|20095.12|20214.35|20094.35|20215.25|20095.25|20214.35|20094.35|9
1633211390000|2021-10-02 21:49:50|20213.34|20093.34|20212.75|20092.75|20213.34|20093.34|20212.73|20092.73|9
1633211400000|2021-10-02 21:50:00|20212.79|20092.79|20214.51|20094.51|20214.51|20094.51|20212.53|20092.53|8
1633179410000|2021-10-02 12:56:50|19710.79|19590.79|19710.72|19590.72|19710.79|19590.79|19710.06|19590.06|10
1633211410000|2021-10-02 21:50:10|20213.56|20093.56|20211.01|20091.01|20213.56|20093.56|20210.69|20090.69|9
1633211420000|2021-10-02 21:50:20|20209.27|20089.27|20209.56|20089.56|20209.68|20089.68|20209.01|20089.01|9
1633179420000|2021-10-02 12:57:00|19710.83|19590.83|19712.64|19592.64|19712.64|19592.64|19710.83|19590.83|9
1633211430000|2021-10-02 21:50:30|20209.5|20089.5|20207.52|20087.52|20209.5|20089.5|20207.52|20087.52|7
1633211440000|2021-10-02 21:50:40|20207.67|20087.67|20207.56|20087.56|20207.81|20087.81|20207.56|20087.56|8
1633179430000|2021-10-02 12:57:10|19712.94|19592.94|19713.23|19593.23|19713.45|19593.45|19712.07|19592.07|10
1633211450000|2021-10-02 21:50:50|20207.43|20087.43|20207.35|20087.35|20207.54|20087.54|20207.13|20087.13|10
1633211460000|2021-10-02 21:51:00|20207.51|20087.51|20207.92|20087.92|20208.56|20088.56|20207.51|20087.51|9
1633179440000|2021-10-02 12:57:20|19712.91|19592.91|19712.9|19592.9|19713.22|19593.22|19712.65|19592.65|9
1633211470000|2021-10-02 21:51:10|20208.16|20088.16|20209.14|20089.14|20209.14|20089.14|20208.15|20088.15|9
1633179450000|2021-10-02 12:57:30|19712.69|19592.69|19713.17|19593.17|19713.17|19593.17|19712.69|19592.69|9
1633211480000|2021-10-02 21:51:20|20209.19|20089.19|20209.76|20089.76|20209.83|20089.83|20209.19|20089.19|7
1633211490000|2021-10-02 21:51:30|20209.6|20089.6|20210.29|20090.29|20210.44|20090.44|20209.37|20089.37|8
1633179460000|2021-10-02 12:57:40|19712.91|19592.91|19712.92|19592.92|19712.92|19592.92|19712|19592|10
1633211500000|2021-10-02 21:51:40|20210.31|20090.31|20211.2|20091.2|20211.21|20091.21|20210.28|20090.28|5
1633179470000|2021-10-02 12:57:50|19713.07|19593.07|19712.56|19592.56|19713.66|19593.66|19712.56|19592.56|8
1633211510000|2021-10-02 21:51:50|20211.33|20091.33|20210.13|20090.13|20211.33|20091.33|20209.51|20089.51|10
1633179480000|2021-10-02 12:58:00|19711.59|19591.59|19706.47|19586.47|19711.59|19591.59|19706.47|19586.47|9
1633211520000|2021-10-02 21:52:00|20210.44|20090.44|20211.43|20091.43|20211.43|20091.43|20210.11|20090.11|8
1633211530000|2021-10-02 21:52:10|20211.42|20091.42|20211.43|20091.43|20211.43|20091.43|20211.33|20091.33|9
1633211540000|2021-10-02 21:52:20|20211.56|20091.56|20211.81|20091.81|20212.1|20092.1|20211.34|20091.34|9
1633179490000|2021-10-02 12:58:10|19705.77|19585.77|19706.05|19586.05|19706.05|19586.05|19704.87|19584.87|10
1633211550000|2021-10-02 21:52:30|20211.95|20091.95|20212.98|20092.98|20213.42|20093.42|20211.95|20091.95|8
1633211560000|2021-10-02 21:52:40|20213.05|20093.05|20215.2|20095.2|20215.2|20095.2|20213.05|20093.05|9
1633179500000|2021-10-02 12:58:20|19705.83|19585.83|19705.34|19585.34|19705.83|19585.83|19705.19|19585.19|9
1633211570000|2021-10-02 21:52:50|20215.17|20095.17|20216.47|20096.47|20216.47|20096.47|20214.76|20094.76|8
1633179510000|2021-10-02 12:58:30|19704.79|19584.79|19702.98|19582.98|19704.81|19584.81|19702.91|19582.91|9
1633211580000|2021-10-02 21:53:00|20216.73|20096.73|20216.52|20096.52|20216.95|20096.95|20216.52|20096.52|7
1633179520000|2021-10-02 12:58:40|19703.06|19583.06|19703.1|19583.1|19703.14|19583.14|19702.95|19582.95|7
1633211590000|2021-10-02 21:53:10|20215.92|20095.92|20216.27|20096.27|20216.46|20096.46|20215.63|20095.63|9
1633179530000|2021-10-02 12:58:50|19703.45|19583.45|19704.71|19584.71|19704.71|19584.71|19703.45|19583.45|9
1633211600000|2021-10-02 21:53:20|20216.54|20096.54|20215.03|20095.03|20216.61|20096.61|20215.03|20095.03|7
1633179540000|2021-10-02 12:59:00|19704.68|19584.68|19703.29|19583.29|19705.06|19585.06|19703.24|19583.24|9
1633211610000|2021-10-02 21:53:30|20215.11|20095.11|20215.13|20095.13|20215.78|20095.78|20215.11|20095.11|6
1633211620000|2021-10-02 21:53:40|20215|20095|20214.87|20094.87|20215|20095|20214.51|20094.51|9
1633211630000|2021-10-02 21:53:50|20215.15|20095.15|20215.74|20095.74|20215.9|20095.9|20215|20095|10
1633211640000|2021-10-02 21:54:00|20215.7|20095.7|20214.91|20094.91|20215.96|20095.96|20214.66|20094.66|9
1633211650000|2021-10-02 21:54:10|20214.5|20094.5|20214.17|20094.17|20214.65|20094.65|20214.07|20094.07|9
1633179550000|2021-10-02 12:59:10|19703.27|19583.27|19705.77|19585.77|19705.77|19585.77|19703.27|19583.27|10
1633211660000|2021-10-02 21:54:20|20213.96|20093.96|20213.21|20093.21|20214.56|20094.56|20212.67|20092.67|10
1633211670000|2021-10-02 21:54:30|20213.19|20093.19|20211.96|20091.96|20213.19|20093.19|20211.58|20091.58|10
1633179560000|2021-10-02 12:59:20|19706.01|19586.01|19708.13|19588.13|19708.69|19588.69|19706.01|19586.01|10
1633211680000|2021-10-02 21:54:40|20211.78|20091.78|20214.17|20094.17|20214.17|20094.17|20211.78|20091.78|10
1633211690000|2021-10-02 21:54:50|20214.32|20094.32|20216.19|20096.19|20216.19|20096.19|20214.32|20094.32|10
1633179570000|2021-10-02 12:59:30|19707.81|19587.81|19707.73|19587.73|19708.02|19588.02|19707.62|19587.62|8
1633211700000|2021-10-02 21:55:00|20216.04|20096.04|20214.72|20094.72|20216.04|20096.04|20214.11|20094.11|9
1633211710000|2021-10-02 21:55:10|20214.74|20094.74|20215.35|20095.35|20215.63|20095.63|20214.7|20094.7|9
1633179580000|2021-10-02 12:59:40|19707.35|19587.35|19705.16|19585.16|19707.35|19587.35|19705.16|19585.16|7
1633211720000|2021-10-02 21:55:20|20214.84|20094.84|20217.66|20097.66|20217.66|20097.66|20214.84|20094.84|8
1633179590000|2021-10-02 12:59:50|19705.09|19585.09|19704.88|19584.88|19705.3|19585.3|19704.85|19584.85|10
1633211730000|2021-10-02 21:55:30|20217.83|20097.83|20220.67|20100.67|20220.69|20100.69|20217.83|20097.83|10
1633211740000|2021-10-02 21:55:40|20220.88|20100.88|20224.77|20104.77|20224.77|20104.77|20220.88|20100.88|10
1633211750000|2021-10-02 21:55:50|20224.79|20104.79|20228.41|20108.41|20228.41|20108.41|20224.79|20104.79|10
1633211760000|2021-10-02 21:56:00|20229.67|20109.67|20231.49|20111.49|20231.49|20111.49|20229.5|20109.5|9
1633179600000|2021-10-02 13:00:00|19704.8|19584.8|19704.1|19584.1|19704.8|19584.8|19703.9|19583.9|8
1633211770000|2021-10-02 21:56:10|20231.92|20111.92|20233.67|20113.67|20233.67|20113.67|20231.52|20111.52|10
1633179610000|2021-10-02 13:00:10|19704.11|19584.11|19703.03|19583.03|19704.11|19584.11|19702.43|19582.43|10
1633211780000|2021-10-02 21:56:20|20234.84|20114.84|20237.96|20117.96|20237.96|20117.96|20234.75|20114.75|10
1633179620000|2021-10-02 13:00:20|19704.11|19584.11|19707.81|19587.81|19707.81|19587.81|19704.11|19584.11|10
1633211790000|2021-10-02 21:56:30|20238.93|20118.93|20242.82|20122.82|20242.82|20122.82|20238.93|20118.93|9
1633179630000|2021-10-02 13:00:30|19707.96|19587.96|19710.08|19590.08|19710.26|19590.26|19707.96|19587.96|10
1633211800000|2021-10-02 21:56:40|20243.28|20123.28|20244.85|20124.85|20244.85|20124.85|20243.28|20123.28|9
1633211810000|2021-10-02 21:56:50|20244.89|20124.89|20244.58|20124.58|20245.88|20125.88|20244.48|20124.48|9
1633211820000|2021-10-02 21:57:00|20244.65|20124.65|20245.53|20125.53|20245.67|20125.67|20244.65|20124.65|10
1633211830000|2021-10-02 21:57:10|20245.89|20125.89|20247.36|20127.36|20247.36|20127.36|20245.89|20125.89|9
1633211840000|2021-10-02 21:57:20|20247.13|20127.13|20250.5|20130.5|20250.7|20130.7|20247.13|20127.13|9
1633179640000|2021-10-02 13:00:40|19709.87|19589.87|19711.12|19591.12|19711.28|19591.28|19709.87|19589.87|10
1633211850000|2021-10-02 21:57:30|20248.83|20128.83|20243.3|20123.3|20248.83|20128.83|20243.3|20123.3|10
1633211860000|2021-10-02 21:57:40|20242.75|20122.75|20239|20119|20242.87|20122.87|20239|20119|10
1633211870000|2021-10-02 21:57:50|20239.05|20119.05|20241|20121|20241.07|20121.07|20238.34|20118.34|10
1633211880000|2021-10-02 21:58:00|20241.19|20121.19|20244.99|20124.99|20244.99|20124.99|20241.19|20121.19|9
1633211890000|2021-10-02 21:58:10|20245.19|20125.19|20245.71|20125.71|20246.19|20126.19|20245.19|20125.19|10
1633179650000|2021-10-02 13:00:50|19711.13|19591.13|19712.48|19592.48|19712.48|19592.48|19711.13|19591.13|10
1633211900000|2021-10-02 21:58:20|20246.31|20126.31|20249.46|20129.46|20249.46|20129.46|20245.94|20125.94|8
1633211910000|2021-10-02 21:58:30|20249.36|20129.36|20251.68|20131.68|20251.68|20131.68|20249.36|20129.36|10
1633211920000|2021-10-02 21:58:40|20251.71|20131.71|20253.92|20133.92|20253.92|20133.92|20251.59|20131.59|9
1633179660000|2021-10-02 13:01:00|19712.07|19592.07|19714.39|19594.39|19714.39|19594.39|19711.4|19591.4|9
1633211930000|2021-10-02 21:58:50|20254.03|20134.03|20253.45|20133.45|20254.04|20134.04|20253.09|20133.09|10
1633179670000|2021-10-02 13:01:10|19712.89|19592.89|19716.56|19596.56|19716.93|19596.93|19712.89|19592.89|9
1633211940000|2021-10-02 21:59:00|20253.6|20133.6|20253.47|20133.47|20253.89|20133.89|20253.47|20133.47|8
1633211950000|2021-10-02 21:59:10|20253.45|20133.45|20250.99|20130.99|20253.45|20133.45|20250.99|20130.99|10
1633179680000|2021-10-02 13:01:20|19716.59|19596.59|19717.22|19597.22|19718.33|19598.33|19716.59|19596.59|10
1633211960000|2021-10-02 21:59:20|20250.85|20130.85|20248.22|20128.22|20250.85|20130.85|20248.22|20128.22|10
1633211970000|2021-10-02 21:59:30|20247.57|20127.57|20246.38|20126.38|20248.02|20128.02|20246.38|20126.38|10
1633179690000|2021-10-02 13:01:30|19716.8|19596.8|19714.14|19594.14|19716.8|19596.8|19714.14|19594.14|10
1633211980000|2021-10-02 21:59:40|20246.91|20126.91|20247.27|20127.27|20247.27|20127.27|20246.33|20126.33|9
1633211990000|2021-10-02 21:59:50|20246.72|20126.72|20246.14|20126.14|20246.72|20126.72|20246.07|20126.07|10
1633212000000|2021-10-02 22:00:00|20246.56|20126.56|20243.63|20123.63|20246.56|20126.56|20243.6|20123.6|10
1633212010000|2021-10-02 22:00:10|20242.16|20122.16|20241.56|20121.56|20242.5|20122.5|20241.39|20121.39|10
1633212020000|2021-10-02 22:00:20|20241.6|20121.6|20252.55|20132.55|20252.59|20132.59|20241.6|20121.6|10
1633212030000|2021-10-02 22:00:30|20253.57|20133.57|20260|20140|20260.38|20140.38|20253.57|20133.57|10
1633179700000|2021-10-02 13:01:40|19715|19595|19718.25|19598.25|19718.25|19598.25|19715|19595|10
1633212040000|2021-10-02 22:00:40|20260.54|20140.54|20263.13|20143.13|20263.13|20143.13|20260.54|20140.54|10
1633212050000|2021-10-02 22:00:50|20262.95|20142.95|20262.46|20142.46|20262.96|20142.96|20262.11|20142.11|8
1633212060000|2021-10-02 22:01:00|20262.47|20142.47|20261.64|20141.64|20262.6|20142.6|20261.13|20141.13|10
1633212070000|2021-10-02 22:01:10|20261.93|20141.93|20261.94|20141.94|20262.46|20142.46|20261.39|20141.39|10
1633212080000|2021-10-02 22:01:20|20260.91|20140.91|20254.92|20134.92|20260.91|20140.91|20254.92|20134.92|10
1633212090000|2021-10-02 22:01:30|20254.19|20134.19|20251.74|20131.74|20254.19|20134.19|20251.38|20131.38|9
1633212100000|2021-10-02 22:01:40|20251.89|20131.89|20254.02|20134.02|20254.73|20134.73|20251.89|20131.89|10
1633212110000|2021-10-02 22:01:50|20254.38|20134.38|20259.26|20139.26|20259.26|20139.26|20254.38|20134.38|10
1633212120000|2021-10-02 22:02:00|20258.84|20138.84|20261.77|20141.77|20261.77|20141.77|20258.84|20138.84|10
1633179710000|2021-10-02 13:01:50|19719.53|19599.53|19720.12|19600.12|19720.36|19600.36|19719.53|19599.53|10
1633212130000|2021-10-02 22:02:10|20261.86|20141.86|20265.79|20145.79|20265.91|20145.91|20261.6|20141.6|10
1633212140000|2021-10-02 22:02:20|20266.29|20146.29|20268.31|20148.31|20268.49|20148.49|20265.45|20145.45|10
1633179720000|2021-10-02 13:02:00|19719.95|19599.95|19719.09|19599.09|19719.95|19599.95|19719.04|19599.04|10
1633212150000|2021-10-02 22:02:30|20268.39|20148.39|20269.79|20149.79|20269.91|20149.91|20268.17|20148.17|10
1633179730000|2021-10-02 13:02:10|19719.1|19599.1|19718.18|19598.18|19719.18|19599.18|19717.59|19597.59|10
1633212160000|2021-10-02 22:02:40|20270.09|20150.09|20270|20150|20270.88|20150.88|20270|20150|10
1633212170000|2021-10-02 22:02:50|20269.76|20149.76|20269.32|20149.32|20270.4|20150.4|20269.16|20149.16|10
1633179740000|2021-10-02 13:02:20|19718.12|19598.12|19715.94|19595.94|19718.12|19598.12|19715.94|19595.94|10
1633212180000|2021-10-02 22:03:00|20269.13|20149.13|20268.85|20148.85|20269.66|20149.66|20268.3|20148.3|10
1633212190000|2021-10-02 22:03:10|20268.83|20148.83|20268.89|20148.89|20268.89|20148.89|20268.69|20148.69|9
1633212200000|2021-10-02 22:03:20|20269.2|20149.2|20269.12|20149.12|20270.08|20150.08|20269.12|20149.12|10
1633179750000|2021-10-02 13:02:30|19715.73|19595.73|19717.91|19597.91|19718.05|19598.05|19715.73|19595.73|10
1633212210000|2021-10-02 22:03:30|20269.58|20149.58|20269.13|20149.13|20269.71|20149.71|20268.85|20148.85|10
1633212220000|2021-10-02 22:03:40|20268.95|20148.95|20269.84|20149.84|20269.92|20149.92|20268.95|20148.95|8
1633212230000|2021-10-02 22:03:50|20269.29|20149.29|20270.9|20150.9|20271.01|20151.01|20269.29|20149.29|9
1633212240000|2021-10-02 22:04:00|20270.1|20150.1|20269.74|20149.74|20270.12|20150.12|20269.5|20149.5|9
1633212250000|2021-10-02 22:04:10|20269.67|20149.67|20269.13|20149.13|20269.98|20149.98|20268.95|20148.95|9
1633212260000|2021-10-02 22:04:20|20268.77|20148.77|20268.84|20148.84|20269.18|20149.18|20268.45|20148.45|10
1633179760000|2021-10-02 13:02:40|19717.73|19597.73|19718.55|19598.55|19718.55|19598.55|19717.41|19597.41|9
1633212270000|2021-10-02 22:04:30|20269.13|20149.13|20270.12|20150.12|20270.73|20150.73|20269.13|20149.13|10
1633212280000|2021-10-02 22:04:40|20270.13|20150.13|20271.36|20151.36|20271.36|20151.36|20270.04|20150.04|10
1633179770000|2021-10-02 13:02:50|19718.52|19598.52|19716.27|19596.27|19718.52|19598.52|19716.14|19596.14|8
1633212290000|2021-10-02 22:04:50|20271.54|20151.54|20269.64|20149.64|20271.54|20151.54|20269.64|20149.64|10
1633212300000|2021-10-02 22:05:00|20269.69|20149.69|20269.25|20149.25|20269.85|20149.85|20269.25|20149.25|10
1633212310000|2021-10-02 22:05:10|20268.96|20148.96|20267.79|20147.79|20269.14|20149.14|20267.79|20147.79|10
1633212320000|2021-10-02 22:05:20|20267.75|20147.75|20272.2|20152.2|20272.2|20152.2|20267.75|20147.75|10
1633212330000|2021-10-02 22:05:30|20272.75|20152.75|20275.96|20155.96|20276.46|20156.46|20272.75|20152.75|10
1633212340000|2021-10-02 22:05:40|20276.28|20156.28|20275.49|20155.49|20277.12|20157.12|20274.41|20154.41|10
1633212350000|2021-10-02 22:05:50|20274.34|20154.34|20260.31|20140.31|20274.34|20154.34|20260.31|20140.31|10
1633212360000|2021-10-02 22:06:00|20261.22|20141.22|20251.93|20131.93|20261.22|20141.22|20251.8|20131.8|10
1633179780000|2021-10-02 13:03:00|19716.29|19596.29|19716.81|19596.81|19716.88|19596.88|19716.29|19596.29|9
1633212370000|2021-10-02 22:06:10|20248.97|20128.97|20244.37|20124.37|20248.97|20128.97|20244.06|20124.06|10
1633212380000|2021-10-02 22:06:20|20242.98|20122.98|20233.09|20113.09|20242.98|20122.98|20233.09|20113.09|10
1633179790000|2021-10-02 13:03:10|19716.79|19596.79|19717.39|19597.39|19717.9|19597.9|19716.79|19596.79|9
1633212390000|2021-10-02 22:06:30|20230.37|20110.37|20220.36|20100.36|20230.37|20110.37|20219.77|20099.77|10
1633212400000|2021-10-02 22:06:40|20220.07|20100.07|20222.34|20102.34|20222.45|20102.45|20218.39|20098.39|10
1633179800000|2021-10-02 13:03:20|19717.49|19597.49|19718.45|19598.45|19718.45|19598.45|19717.41|19597.41|9
1633212410000|2021-10-02 22:06:50|20222.71|20102.71|20230.99|20110.99|20230.99|20110.99|20222.71|20102.71|10
1633212420000|2021-10-02 22:07:00|20230.68|20110.68|20231.78|20111.78|20231.93|20111.93|20229.88|20109.88|9
1633212430000|2021-10-02 22:07:10|20231.67|20111.67|20236.11|20116.11|20236.11|20116.11|20231.67|20111.67|10
1633179810000|2021-10-02 13:03:30|19718.26|19598.26|19721.03|19601.03|19721.09|19601.09|19718.26|19598.26|10
1633212440000|2021-10-02 22:07:20|20235.78|20115.78|20232.85|20112.85|20235.78|20115.78|20232.85|20112.85|10
1633179820000|2021-10-02 13:03:40|19720.93|19600.93|19723.04|19603.04|19723.04|19603.04|19720.74|19600.74|10
1633212450000|2021-10-02 22:07:30|20233.45|20113.45|20234.89|20114.89|20234.89|20114.89|20233.45|20113.45|9
1633212460000|2021-10-02 22:07:40|20235.23|20115.23|20236.08|20116.08|20236.52|20116.52|20235.04|20115.04|10
1633212470000|2021-10-02 22:07:50|20235.86|20115.86|20236.16|20116.16|20236.28|20116.28|20234.9|20114.9|10
1633212480000|2021-10-02 22:08:00|20236.93|20116.93|20235.47|20115.47|20236.93|20116.93|20235.46|20115.46|10
1633212490000|2021-10-02 22:08:10|20235.03|20115.03|20236.92|20116.92|20236.92|20116.92|20235.03|20115.03|10
1633212500000|2021-10-02 22:08:20|20237.03|20117.03|20238.85|20118.85|20238.85|20118.85|20236.81|20116.81|9
1633212510000|2021-10-02 22:08:30|20239.23|20119.23|20240.86|20120.86|20240.86|20120.86|20239.23|20119.23|10
1633212520000|2021-10-02 22:08:40|20240.54|20120.54|20238.36|20118.36|20240.54|20120.54|20237.58|20117.58|10
1633212530000|2021-10-02 22:08:50|20238.45|20118.45|20239.76|20119.76|20240.18|20120.18|20238.45|20118.45|10
1633212540000|2021-10-02 22:09:00|20239.67|20119.67|20238.39|20118.39|20240.02|20120.02|20238.2|20118.2|10
1633212550000|2021-10-02 22:09:10|20238.59|20118.59|20240.09|20120.09|20240.09|20120.09|20238.59|20118.59|9
1633212560000|2021-10-02 22:09:20|20240.28|20120.28|20243.91|20123.91|20243.91|20123.91|20240.28|20120.28|9
1633212570000|2021-10-02 22:09:30|20244.27|20124.27|20248.58|20128.58|20248.58|20128.58|20244.15|20124.15|10
1633212580000|2021-10-02 22:09:40|20248.67|20128.67|20258.24|20138.24|20258.48|20138.48|20248.67|20128.67|10
1633179830000|2021-10-02 13:03:50|19723.91|19603.91|19725.25|19605.25|19725.28|19605.28|19723.82|19603.82|10
1633212590000|2021-10-02 22:09:50|20259.23|20139.23|20261.26|20141.26|20261.26|20141.26|20259.23|20139.23|10
1633212600000|2021-10-02 22:10:00|20260.82|20140.82|20264.66|20144.66|20264.77|20144.77|20260.29|20140.29|10
1633212610000|2021-10-02 22:10:10|20265.4|20145.4|20265.68|20145.68|20265.92|20145.92|20264.94|20144.94|10
1633212620000|2021-10-02 22:10:20|20266.2|20146.2|20273.74|20153.74|20273.74|20153.74|20266.1|20146.1|9
1633179840000|2021-10-02 13:04:00|19725.32|19605.32|19726.12|19606.12|19726.23|19606.23|19725.18|19605.18|10
1633212630000|2021-10-02 22:10:30|20274.86|20154.86|20288.93|20168.93|20288.93|20168.93|20274.86|20154.86|10
1633212640000|2021-10-02 22:10:40|20289.33|20169.33|20295.8|20175.8|20297.85|20177.85|20289.33|20169.33|10
1633212650000|2021-10-02 22:10:50|20298.16|20178.16|20293.91|20173.91|20298.16|20178.16|20293.91|20173.91|10
1633212660000|2021-10-02 22:11:00|20294.15|20174.15|20291.74|20171.74|20294.2|20174.2|20291.49|20171.49|10
1633212670000|2021-10-02 22:11:10|20290.51|20170.51|20290.62|20170.62|20291.11|20171.11|20290.51|20170.51|9
1633212680000|2021-10-02 22:11:20|20290.98|20170.98|20293.26|20173.26|20293.26|20173.26|20290.98|20170.98|9
1633179850000|2021-10-02 13:04:10|19726.01|19606.01|19725.76|19605.76|19726.01|19606.01|19725.44|19605.44|10
1633212690000|2021-10-02 22:11:30|20293.31|20173.31|20297.42|20177.42|20297.42|20177.42|20293.31|20173.31|10
1633179860000|2021-10-02 13:04:20|19725.72|19605.72|19725.42|19605.42|19726.08|19606.08|19725.18|19605.18|10
1633212700000|2021-10-02 22:11:40|20298.46|20178.46|20298.97|20178.97|20299.34|20179.34|20298.35|20178.35|10
1633179870000|2021-10-02 13:04:30|19726.63|19606.63|19726.89|19606.89|19727.25|19607.25|19726.36|19606.36|9
1633212710000|2021-10-02 22:11:50|20298.04|20178.04|20290.94|20170.94|20298.04|20178.04|20290.73|20170.73|10
1633179880000|2021-10-02 13:04:40|19726.97|19606.97|19727.77|19607.77|19727.87|19607.87|19726.92|19606.92|9
1633212720000|2021-10-02 22:12:00|20290.15|20170.15|20285.81|20165.81|20290.38|20170.38|20285.81|20165.81|10
1633179890000|2021-10-02 13:04:50|19727.76|19607.76|19727.95|19607.95|19728.32|19608.32|19727.76|19607.76|10
1633212730000|2021-10-02 22:12:10|20285.84|20165.84|20285.01|20165.01|20285.85|20165.85|20284.72|20164.72|10
1633212740000|2021-10-02 22:12:20|20284.73|20164.73|20286.26|20166.26|20286.85|20166.85|20284.73|20164.73|10
1633212750000|2021-10-02 22:12:30|20285.55|20165.55|20286.93|20166.93|20286.93|20166.93|20284.74|20164.74|10
1633212760000|2021-10-02 22:12:40|20287.16|20167.16|20287.02|20167.02|20288.41|20168.41|20287.02|20167.02|10
1633212770000|2021-10-02 22:12:50|20287.32|20167.32|20285.55|20165.55|20287.39|20167.39|20285.55|20165.55|10
1633179900000|2021-10-02 13:05:00|19727.98|19607.98|19726.04|19606.04|19727.98|19607.98|19726.02|19606.02|10
1633212780000|2021-10-02 22:13:00|20285.35|20165.35|20283|20163|20285.35|20165.35|20283|20163|9
1633179910000|2021-10-02 13:05:10|19725.9|19605.9|19726.01|19606.01|19727.38|19607.38|19725.49|19605.49|9
1633212790000|2021-10-02 22:13:10|20283.33|20163.33|20280.26|20160.26|20283.33|20163.33|20279.55|20159.55|10
1633212800000|2021-10-02 22:13:20|20279.7|20159.7|20275.06|20155.06|20279.92|20159.92|20275.06|20155.06|10
1633212810000|2021-10-02 22:13:30|20274.86|20154.86|20274.15|20154.15|20275.29|20155.29|20274.15|20154.15|10
1633212820000|2021-10-02 22:13:40|20275.49|20155.49|20273|20153|20276.54|20156.54|20272.52|20152.52|9
1633179920000|2021-10-02 13:05:20|19725.94|19605.94|19729.71|19609.71|19729.71|19609.71|19725.86|19605.86|10
1633212830000|2021-10-02 22:13:50|20273.54|20153.54|20272.74|20152.74|20274.43|20154.43|20272.74|20152.74|9
1633212840000|2021-10-02 22:14:00|20271.39|20151.39|20267.78|20147.78|20271.39|20151.39|20267.78|20147.78|10
1633179930000|2021-10-02 13:05:30|19729.85|19609.85|19728.73|19608.73|19730.35|19610.35|19728.73|19608.73|10
1633212850000|2021-10-02 22:14:10|20269.27|20149.27|20269.84|20149.84|20270.03|20150.03|20269.27|20149.27|9
1633212860000|2021-10-02 22:14:20|20269.5|20149.5|20268.75|20148.75|20269.54|20149.54|20268.47|20148.47|9
1633179940000|2021-10-02 13:05:40|19728.47|19608.47|19727.81|19607.81|19728.47|19608.47|19727.81|19607.81|9
1633212870000|2021-10-02 22:14:30|20268.88|20148.88|20269.88|20149.88|20270.67|20150.67|20268.72|20148.72|10
1633179950000|2021-10-02 13:05:50|19727.39|19607.39|19727.06|19607.06|19727.6|19607.6|19727.06|19607.06|9
1633212880000|2021-10-02 22:14:40|20269.83|20149.83|20266.83|20146.83|20269.83|20149.83|20266.83|20146.83|10
1633179960000|2021-10-02 13:06:00|19727.21|19607.21|19728.71|19608.71|19728.9|19608.9|19727.19|19607.19|10
1633212890000|2021-10-02 22:14:50|20268.14|20148.14|20268.29|20148.29|20268.37|20148.37|20267.78|20147.78|10
1633179970000|2021-10-02 13:06:10|19729.28|19609.28|19731.31|19611.31|19731.31|19611.31|19728.96|19608.96|10
1633212900000|2021-10-02 22:15:00|20267.66|20147.66|20267.35|20147.35|20267.66|20147.66|20265.56|20145.56|9
1633179980000|2021-10-02 13:06:20|19731.55|19611.55|19733.18|19613.18|19733.18|19613.18|19731.39|19611.39|8
1633212910000|2021-10-02 22:15:10|20268.49|20148.49|20269.98|20149.98|20270.3|20150.3|20268.49|20148.49|10
1633179990000|2021-10-02 13:06:30|19733.11|19613.11|19733.46|19613.46|19733.46|19613.46|19733.11|19613.11|6
1633212920000|2021-10-02 22:15:20|20271.2|20151.2|20270.8|20150.8|20271.81|20151.81|20270.78|20150.78|10
1633180000000|2021-10-02 13:06:40|19733.04|19613.04|19733.81|19613.81|19733.81|19613.81|19733.04|19613.04|9
1633212930000|2021-10-02 22:15:30|20271.02|20151.02|20270.03|20150.03|20272.87|20152.87|20270.03|20150.03|10
1633180010000|2021-10-02 13:06:50|19733.75|19613.75|19733.38|19613.38|19733.75|19613.75|19733.36|19613.36|8
1633212940000|2021-10-02 22:15:40|20268.88|20148.88|20265.86|20145.86|20268.88|20148.88|20265.64|20145.64|10
1633180020000|2021-10-02 13:07:00|19733.46|19613.46|19735.42|19615.42|19735.42|19615.42|19733.2|19613.2|9
1633212950000|2021-10-02 22:15:50|20264.86|20144.86|20262.62|20142.62|20264.86|20144.86|20262.62|20142.62|10
1633180030000|2021-10-02 13:07:10|19735.45|19615.45|19739.73|19619.73|19739.73|19619.73|19735.45|19615.45|9
1633212960000|2021-10-02 22:16:00|20262.81|20142.81|20262.88|20142.88|20264.14|20144.14|20262.17|20142.17|10
1633180040000|2021-10-02 13:07:20|19739.75|19619.75|19741.28|19621.28|19741.28|19621.28|19739.75|19619.75|10
1633212970000|2021-10-02 22:16:10|20262.77|20142.77|20261.26|20141.26|20262.77|20142.77|20261.26|20141.26|10
1633180050000|2021-10-02 13:07:30|19741.42|19621.42|19743.86|19623.86|19743.86|19623.86|19741.42|19621.42|10
1633212980000|2021-10-02 22:16:20|20261.53|20141.53|20257.35|20137.35|20261.53|20141.53|20257.05|20137.05|10
1633180060000|2021-10-02 13:07:40|19743.87|19623.87|19745.48|19625.48|19745.48|19625.48|19743.87|19623.87|8
1633212990000|2021-10-02 22:16:30|20256.89|20136.89|20249.58|20129.58|20256.89|20136.89|20249.58|20129.58|10
1633180070000|2021-10-02 13:07:50|19745.38|19625.38|19745.48|19625.48|19745.81|19625.81|19744.77|19624.77|10
1633213000000|2021-10-02 22:16:40|20249.21|20129.21|20246.52|20126.52|20249.21|20129.21|20246.52|20126.52|10
1633213010000|2021-10-02 22:16:50|20246.36|20126.36|20240.95|20120.95|20246.36|20126.36|20240.95|20120.95|10
1633213020000|2021-10-02 22:17:00|20240.59|20120.59|20239.49|20119.49|20240.59|20120.59|20237.73|20117.73|10
1633180080000|2021-10-02 13:08:00|19745.83|19625.83|19745.47|19625.47|19745.97|19625.97|19745.12|19625.12|8
1633213030000|2021-10-02 22:17:10|20239.51|20119.51|20236.77|20116.77|20239.51|20119.51|20236.77|20116.77|10
1633180090000|2021-10-02 13:08:10|19745.54|19625.54|19746.06|19626.06|19746.32|19626.32|19745.29|19625.29|10
1633213040000|2021-10-02 22:17:20|20237.2|20117.2|20238.39|20118.39|20239.51|20119.51|20237.2|20117.2|10
1633180100000|2021-10-02 13:08:20|19745.97|19625.97|19745.64|19625.64|19746.28|19626.28|19745.64|19625.64|10
1633213050000|2021-10-02 22:17:30|20238.44|20118.44|20238.9|20118.9|20239.39|20119.39|20238.19|20118.19|10
1633180110000|2021-10-02 13:08:30|19745.59|19625.59|19742|19622|19745.73|19625.73|19741.95|19621.95|10
1633213060000|2021-10-02 22:17:40|20240.01|20120.01|20241.9|20121.9|20242.37|20122.37|20240.01|20120.01|10
1633213070000|2021-10-02 22:17:50|20241.69|20121.69|20244.18|20124.18|20244.18|20124.18|20241.69|20121.69|10
1633180120000|2021-10-02 13:08:40|19742.23|19622.23|19740.9|19620.9|19742.37|19622.37|19740.77|19620.77|10
1633213080000|2021-10-02 22:18:00|20244.12|20124.12|20246.91|20126.91|20246.91|20126.91|20244.12|20124.12|10
1633213090000|2021-10-02 22:18:10|20247.25|20127.25|20243.39|20123.39|20247.48|20127.48|20243.39|20123.39|10
1633213100000|2021-10-02 22:18:20|20243.38|20123.38|20240.16|20120.16|20243.38|20123.38|20240.09|20120.09|8
1633213110000|2021-10-02 22:18:30|20240.09|20120.09|20239.27|20119.27|20240.09|20120.09|20238.65|20118.65|9
1633213120000|2021-10-02 22:18:40|20239.36|20119.36|20239.71|20119.71|20240.5|20120.5|20239.06|20119.06|10
1633213130000|2021-10-02 22:18:50|20239.87|20119.87|20239.42|20119.42|20239.87|20119.87|20238.88|20118.88|10
1633213140000|2021-10-02 22:19:00|20239.61|20119.61|20244.14|20124.14|20244.72|20124.72|20239.61|20119.61|10
1633213150000|2021-10-02 22:19:10|20243.67|20123.67|20243.89|20123.89|20244.17|20124.17|20243.03|20123.03|9
1633213160000|2021-10-02 22:19:20|20243.55|20123.55|20246.88|20126.88|20246.88|20126.88|20243.55|20123.55|10
1633213170000|2021-10-02 22:19:30|20246.57|20126.57|20249.09|20129.09|20249.09|20129.09|20246.57|20126.57|9
1633213180000|2021-10-02 22:19:40|20249.57|20129.57|20252.21|20132.21|20252.5|20132.5|20249.57|20129.57|9
1633180130000|2021-10-02 13:08:50|19741.09|19621.09|19740.08|19620.08|19741.37|19621.37|19739.97|19619.97|9
1633213190000|2021-10-02 22:19:50|20252.44|20132.44|20255.55|20135.55|20255.55|20135.55|20252.44|20132.44|10
1633180140000|2021-10-02 13:09:00|19740.27|19620.27|19740.45|19620.45|19740.45|19620.45|19739.31|19619.31|8
1633213200000|2021-10-02 22:20:00|20256.01|20136.01|20257.07|20137.07|20257.11|20137.11|20256.01|20136.01|10
1633213210000|2021-10-02 22:20:10|20260.36|20140.36|20260.98|20140.98|20261.16|20141.16|20260.36|20140.36|10
1633180150000|2021-10-02 13:09:10|19740.35|19620.35|19741.17|19621.17|19741.29|19621.29|19740.35|19620.35|9
1633213220000|2021-10-02 22:20:20|20261.3|20141.3|20262.41|20142.41|20262.51|20142.51|20261.3|20141.3|8
1633180160000|2021-10-02 13:09:20|19741.36|19621.36|19737.94|19617.94|19741.41|19621.41|19737.94|19617.94|9
1633213230000|2021-10-02 22:20:30|20262.84|20142.84|20267.8|20147.8|20267.8|20147.8|20262.84|20142.84|10
1633180170000|2021-10-02 13:09:30|19736.96|19616.96|19735.01|19615.01|19736.96|19616.96|19735.01|19615.01|9
1633213240000|2021-10-02 22:20:40|20268.07|20148.07|20273.19|20153.19|20273.19|20153.19|20268.07|20148.07|10
1633180180000|2021-10-02 13:09:40|19735.55|19615.55|19735.16|19615.16|19735.55|19615.55|19734.21|19614.21|9
1633213250000|2021-10-02 22:20:50|20273.54|20153.54|20274.4|20154.4|20274.89|20154.89|20273.3|20153.3|10
1633213260000|2021-10-02 22:21:00|20274.56|20154.56|20278.25|20158.25|20278.33|20158.33|20274.4|20154.4|10
1633213270000|2021-10-02 22:21:10|20278.33|20158.33|20279.59|20159.59|20279.77|20159.77|20278.33|20158.33|9
1633180190000|2021-10-02 13:09:50|19735.06|19615.06|19734.64|19614.64|19735.06|19615.06|19734.04|19614.04|10
1633213280000|2021-10-02 22:21:20|20279.47|20159.47|20279.01|20159.01|20279.76|20159.76|20279.01|20159.01|10
1633213290000|2021-10-02 22:21:30|20279.11|20159.11|20279.69|20159.69|20280.14|20160.14|20278.43|20158.43|10
1633180200000|2021-10-02 13:10:00|19734|19614|19733.88|19613.88|19734.19|19614.19|19733.5|19613.5|10
1633213300000|2021-10-02 22:21:40|20279.44|20159.44|20279.42|20159.42|20279.69|20159.69|20278.84|20158.84|10
1633213310000|2021-10-02 22:21:50|20279.67|20159.67|20280.55|20160.55|20280.97|20160.97|20279.57|20159.57|10
1633180210000|2021-10-02 13:10:10|19733.27|19613.27|19732.3|19612.3|19733.27|19613.27|19732.3|19612.3|10
1633213320000|2021-10-02 22:22:00|20280.28|20160.28|20280.24|20160.24|20280.32|20160.32|20279.78|20159.78|9
1633180220000|2021-10-02 13:10:20|19732.32|19612.32|19732.65|19612.65|19733.12|19613.12|19732.32|19612.32|10
1633213330000|2021-10-02 22:22:10|20280.29|20160.29|20284.34|20164.34|20284.34|20164.34|20280.29|20160.29|10
1633180230000|2021-10-02 13:10:30|19732.64|19612.64|19734.54|19614.54|19734.54|19614.54|19732.24|19612.24|10
1633213340000|2021-10-02 22:22:20|20284.4|20164.4|20287.02|20167.02|20287.8|20167.8|20284.4|20164.4|9
1633180240000|2021-10-02 13:10:40|19734.59|19614.59|19738.65|19618.65|19738.65|19618.65|19734.59|19614.59|9
1633213350000|2021-10-02 22:22:30|20287.23|20167.23|20289.47|20169.47|20289.47|20169.47|20287.23|20167.23|9
1633180250000|2021-10-02 13:10:50|19738.64|19618.64|19740.3|19620.3|19740.3|19620.3|19738.5|19618.5|9
1633213360000|2021-10-02 22:22:40|20289.38|20169.38|20291.7|20171.7|20291.7|20171.7|20289.38|20169.38|10
1633213370000|2021-10-02 22:22:50|20291.5|20171.5|20291.33|20171.33|20291.78|20171.78|20291.33|20171.33|8
1633180260000|2021-10-02 13:11:00|19740.11|19620.11|19740.43|19620.43|19740.45|19620.45|19739.88|19619.88|9
1633213380000|2021-10-02 22:23:00|20291.48|20171.48|20291.16|20171.16|20292.18|20172.18|20291.16|20171.16|9
1633213390000|2021-10-02 22:23:10|20290.61|20170.61|20287.6|20167.6|20290.61|20170.61|20287.6|20167.6|8
1633213400000|2021-10-02 22:23:20|20287.32|20167.32|20283.34|20163.34|20287.85|20167.85|20283.2|20163.2|10
1633180270000|2021-10-02 13:11:10|19739.86|19619.86|19740.96|19620.96|19740.96|19620.96|19739.81|19619.81|10
1633213410000|2021-10-02 22:23:30|20282.74|20162.74|20280.23|20160.23|20282.74|20162.74|20279.18|20159.18|10
1633213420000|2021-10-02 22:23:40|20280.38|20160.38|20284.16|20164.16|20284.16|20164.16|20280.38|20160.38|10
1633180280000|2021-10-02 13:11:20|19741.04|19621.04|19745.72|19625.72|19745.72|19625.72|19741.04|19621.04|10
1633213430000|2021-10-02 22:23:50|20283.11|20163.11|20279.95|20159.95|20283.11|20163.11|20279.74|20159.74|10
1633180290000|2021-10-02 13:11:30|19746.04|19626.04|19755.88|19635.88|19755.88|19635.88|19746.04|19626.04|10
1633213440000|2021-10-02 22:24:00|20279.55|20159.55|20280.18|20160.18|20280.59|20160.59|20279.55|20159.55|9
1633180300000|2021-10-02 13:11:40|19756.7|19636.7|19760.06|19640.06|19760.06|19640.06|19756.7|19636.7|10
1633213450000|2021-10-02 22:24:10|20280.41|20160.41|20280.65|20160.65|20281.37|20161.37|20279.7|20159.7|10
1633180310000|2021-10-02 13:11:50|19760.53|19640.53|19763.73|19643.73|19763.73|19643.73|19760.53|19640.53|9
1633213460000|2021-10-02 22:24:20|20280.77|20160.77|20280.77|20160.77|20281.06|20161.06|20280.51|20160.51|10
1633180320000|2021-10-02 13:12:00|19764.37|19644.37|19767.58|19647.58|19767.58|19647.58|19764.37|19644.37|10
1633213470000|2021-10-02 22:24:30|20280.69|20160.69|20280.63|20160.63|20282.06|20162.06|20279.74|20159.74|10
1633180330000|2021-10-02 13:12:10|19767.09|19647.09|19769.92|19649.92|19769.92|19649.92|19766.91|19646.91|9
1633213480000|2021-10-02 22:24:40|20280.7|20160.7|20281.68|20161.68|20281.96|20161.96|20280.7|20160.7|10
1633213490000|2021-10-02 22:24:50|20282.25|20162.25|20281.86|20161.86|20282.25|20162.25|20281.79|20161.79|7
1633180340000|2021-10-02 13:12:20|19769.82|19649.82|19769.04|19649.04|19770.26|19650.26|19768.69|19648.69|10
1633213500000|2021-10-02 22:25:00|20282.57|20162.57|20284.05|20164.05|20284.41|20164.41|20282.57|20162.57|8
1633180350000|2021-10-02 13:12:30|19768.97|19648.97|19770.97|19650.97|19770.97|19650.97|19768.97|19648.97|10
1633213510000|2021-10-02 22:25:10|20284.04|20164.04|20281.42|20161.42|20284.04|20164.04|20281.42|20161.42|10
1633180360000|2021-10-02 13:12:40|19771.16|19651.16|19778.3|19658.3|19778.3|19658.3|19771.16|19651.16|10
1633213520000|2021-10-02 22:25:20|20281.26|20161.26|20282.54|20162.54|20282.54|20162.54|20281.26|20161.26|10
1633180370000|2021-10-02 13:12:50|19778.22|19658.22|19783.46|19663.46|19783.46|19663.46|19778.22|19658.22|10
1633213530000|2021-10-02 22:25:30|20282.55|20162.55|20282.76|20162.76|20283.24|20163.24|20282.45|20162.45|10
1633213540000|2021-10-02 22:25:40|20282.67|20162.67|20280.46|20160.46|20282.67|20162.67|20280.46|20160.46|9
1633213550000|2021-10-02 22:25:50|20280.15|20160.15|20271.06|20151.06|20280.15|20160.15|20271.06|20151.06|10
1633180380000|2021-10-02 13:13:00|19784.01|19664.01|19784.53|19664.53|19785.45|19665.45|19784.01|19664.01|10
1633213560000|2021-10-02 22:26:00|20269.87|20149.87|20268.44|20148.44|20269.87|20149.87|20268.06|20148.06|10
1633213570000|2021-10-02 22:26:10|20266.59|20146.59|20269.08|20149.08|20269.08|20149.08|20266.59|20146.59|9
1633213580000|2021-10-02 22:26:20|20269.73|20149.73|20270.88|20150.88|20271.18|20151.18|20269.54|20149.54|10
1633180390000|2021-10-02 13:13:10|19784.44|19664.44|19785.11|19665.11|19785.84|19665.84|19784.44|19664.44|10
1633213590000|2021-10-02 22:26:30|20270.68|20150.68|20271.66|20151.66|20272.59|20152.59|20270.42|20150.42|8
1633180400000|2021-10-02 13:13:20|19784.83|19664.83|19785.95|19665.95|19785.95|19665.95|19784.51|19664.51|10
1633213600000|2021-10-02 22:26:40|20272.09|20152.09|20272.4|20152.4|20272.87|20152.87|20272.09|20152.09|9
1633180410000|2021-10-02 13:13:30|19786.12|19666.12|19788.85|19668.85|19789.01|19669.01|19786.12|19666.12|10
1633213610000|2021-10-02 22:26:50|20272.46|20152.46|20272.19|20152.19|20272.46|20152.46|20271.62|20151.62|8
1633180420000|2021-10-02 13:13:40|19789.6|19669.6|19791.71|19671.71|19791.71|19671.71|19789.6|19669.6|10
1633213620000|2021-10-02 22:27:00|20272.17|20152.17|20274.1|20154.1|20274.1|20154.1|20272.17|20152.17|9
1633180430000|2021-10-02 13:13:50|19793.14|19673.14|19795.97|19675.97|19796.04|19676.04|19793.14|19673.14|9
1633213630000|2021-10-02 22:27:10|20273.83|20153.83|20271.47|20151.47|20273.84|20153.84|20271.47|20151.47|10
1633180440000|2021-10-02 13:14:00|19796.35|19676.35|19804.3|19684.3|19804.3|19684.3|19796.35|19676.35|10
1633213640000|2021-10-02 22:27:20|20271.65|20151.65|20271.13|20151.13|20271.65|20151.65|20269.78|20149.78|10
1633180450000|2021-10-02 13:14:10|19804.34|19684.34|19804.94|19684.94|19805.02|19685.02|19804.11|19684.11|10
1633213650000|2021-10-02 22:27:30|20271.6|20151.6|20277.06|20157.06|20277.4|20157.4|20271.6|20151.6|10
1633180460000|2021-10-02 13:14:20|19806.04|19686.04|19806.4|19686.4|19807.44|19687.44|19806.04|19686.04|10
1633213660000|2021-10-02 22:27:40|20277.1|20157.1|20278.89|20158.89|20278.91|20158.91|20276.92|20156.92|10
1633213670000|2021-10-02 22:27:50|20277.66|20157.66|20278.5|20158.5|20279.66|20159.66|20277.65|20157.65|9
1633213680000|2021-10-02 22:28:00|20277.86|20157.86|20277.34|20157.34|20278.78|20158.78|20277.03|20157.03|9
1633180470000|2021-10-02 13:14:30|19805.57|19685.57|19802.61|19682.61|19805.87|19685.87|19802.61|19682.61|10
1633213690000|2021-10-02 22:28:10|20276.34|20156.34|20274.14|20154.14|20276.34|20156.34|20274|20154|10
1633213700000|2021-10-02 22:28:20|20273.07|20153.07|20273.14|20153.14|20274.07|20154.07|20271.45|20151.45|10
1633213710000|2021-10-02 22:28:30|20273.2|20153.2|20272.23|20152.23|20273.2|20153.2|20271.14|20151.14|10
1633213720000|2021-10-02 22:28:40|20272.52|20152.52|20270.67|20150.67|20272.52|20152.52|20270.67|20150.67|9
1633213730000|2021-10-02 22:28:50|20270.53|20150.53|20269.22|20149.22|20270.66|20150.66|20268.38|20148.38|9
1633180480000|2021-10-02 13:14:40|19804.14|19684.14|19804.05|19684.05|19805.52|19685.52|19803.6|19683.6|10
1633213740000|2021-10-02 22:29:00|20269.24|20149.24|20269.37|20149.37|20269.4|20149.4|20267.87|20147.87|9
1633213750000|2021-10-02 22:29:10|20269.51|20149.51|20269.69|20149.69|20270.09|20150.09|20269.51|20149.51|10
1633180490000|2021-10-02 13:14:50|19804.04|19684.04|19801.8|19681.8|19804.04|19684.04|19801.8|19681.8|10
1633213760000|2021-10-02 22:29:20|20269.61|20149.61|20268.94|20148.94|20269.61|20149.61|20268.58|20148.58|9
1633213770000|2021-10-02 22:29:30|20268.57|20148.57|20267.28|20147.28|20269.07|20149.07|20267.28|20147.28|10
1633213780000|2021-10-02 22:29:40|20267.34|20147.34|20266.8|20146.8|20267.34|20147.34|20266.36|20146.36|10
1633180500000|2021-10-02 13:15:00|19802.56|19682.56|19807.13|19687.13|19807.29|19687.29|19802.56|19682.56|10
1633213790000|2021-10-02 22:29:50|20266.77|20146.77|20265.1|20145.1|20268.96|20148.96|20265.1|20145.1|9
1633180510000|2021-10-02 13:15:10|19807.06|19687.06|19800.25|19680.25|19807.06|19687.06|19800.25|19680.25|10
1633213800000|2021-10-02 22:30:00|20265.01|20145.01|20265.35|20145.35|20265.49|20145.49|20264.4|20144.4|10
1633180520000|2021-10-02 13:15:20|19798.72|19678.72|19794.63|19674.63|19798.72|19678.72|19794.31|19674.31|10
1633213810000|2021-10-02 22:30:10|20265.25|20145.25|20266.21|20146.21|20266.25|20146.25|20265.25|20145.25|9
1633180530000|2021-10-02 13:15:30|19794.66|19674.66|19787.17|19667.17|19794.66|19674.66|19787.17|19667.17|10
1633213820000|2021-10-02 22:30:20|20266.19|20146.19|20266.34|20146.34|20267.88|20147.88|20266.19|20146.19|10
1633180540000|2021-10-02 13:15:40|19787.09|19667.09|19782.71|19662.71|19787.11|19667.11|19782.71|19662.71|10
1633213830000|2021-10-02 22:30:30|20266.84|20146.84|20264.52|20144.52|20266.84|20146.84|20264.52|20144.52|10
1633213840000|2021-10-02 22:30:40|20264.88|20144.88|20266.77|20146.77|20266.77|20146.77|20264.09|20144.09|10
1633180550000|2021-10-02 13:15:50|19782.26|19662.26|19777.82|19657.82|19782.26|19662.26|19777.82|19657.82|10
1633213850000|2021-10-02 22:30:50|20266.57|20146.57|20264.83|20144.83|20266.68|20146.68|20264.83|20144.83|10
1633180560000|2021-10-02 13:16:00|19776.87|19656.87|19772.59|19652.59|19776.99|19656.99|19772.59|19652.59|10
1633213860000|2021-10-02 22:31:00|20264.68|20144.68|20264.37|20144.37|20264.68|20144.68|20263.7|20143.7|10
1633180570000|2021-10-02 13:16:10|19772.51|19652.51|19773.56|19653.56|19773.78|19653.78|19772.07|19652.07|10
1633213870000|2021-10-02 22:31:10|20264.34|20144.34|20263.24|20143.24|20264.34|20144.34|20263.24|20143.24|9
1633180580000|2021-10-02 13:16:20|19773.41|19653.41|19772.99|19652.99|19775.45|19655.45|19772.99|19652.99|10
1633213880000|2021-10-02 22:31:20|20263.1|20143.1|20261.68|20141.68|20263.1|20143.1|20261.55|20141.55|8
1633180590000|2021-10-02 13:16:30|19772.82|19652.82|19770.23|19650.23|19773.05|19653.05|19770.23|19650.23|10
1633213890000|2021-10-02 22:31:30|20260.76|20140.76|20260.2|20140.2|20261.51|20141.51|20260.2|20140.2|10
1633213900000|2021-10-02 22:31:40|20259.52|20139.52|20259.44|20139.44|20259.52|20139.52|20258.77|20138.77|9
1633180600000|2021-10-02 13:16:40|19770.13|19650.13|19767.84|19647.84|19770.57|19650.57|19767.84|19647.84|10
1633213910000|2021-10-02 22:31:50|20259.22|20139.22|20259.64|20139.64|20259.75|20139.75|20259.1|20139.1|9
1633180610000|2021-10-02 13:16:50|19767.71|19647.71|19769.4|19649.4|19769.4|19649.4|19767.41|19647.41|10
1633213920000|2021-10-02 22:32:00|20259.76|20139.76|20256.58|20136.58|20260.47|20140.47|20256.58|20136.58|9
1633180620000|2021-10-02 13:17:00|19769.51|19649.51|19767.95|19647.95|19771.43|19651.43|19767.95|19647.95|10
1633213930000|2021-10-02 22:32:10|20256.52|20136.52|20251.72|20131.72|20256.52|20136.52|20251.72|20131.72|10
1633180630000|2021-10-02 13:17:10|19767.82|19647.82|19767.82|19647.82|19767.82|19647.82|19766.54|19646.54|10
1633213940000|2021-10-02 22:32:20|20251.67|20131.67|20251.47|20131.47|20252.28|20132.28|20251.1|20131.1|9
1633180640000|2021-10-02 13:17:20|19767.79|19647.79|19766.42|19646.42|19768.04|19648.04|19765.79|19645.79|10
1633213950000|2021-10-02 22:32:30|20251.53|20131.53|20250.38|20130.38|20251.53|20131.53|20250.38|20130.38|10
1633180650000|2021-10-02 13:17:30|19766.49|19646.49|19763.79|19643.79|19766.49|19646.49|19763.79|19643.79|9
1633213960000|2021-10-02 22:32:40|20250.35|20130.35|20251|20131|20251|20131|20250.03|20130.03|10
1633213970000|2021-10-02 22:32:50|20250.87|20130.87|20251.61|20131.61|20252.8|20132.8|20250.87|20130.87|8
1633213980000|2021-10-02 22:33:00|20251.56|20131.56|20250.2|20130.2|20251.56|20131.56|20250.2|20130.2|10
1633213990000|2021-10-02 22:33:10|20249.21|20129.21|20249.82|20129.82|20249.86|20129.86|20248.93|20128.93|9
1633180660000|2021-10-02 13:17:40|19763.62|19643.62|19756.24|19636.24|19763.8|19643.8|19755.71|19635.71|10
1633214000000|2021-10-02 22:33:20|20250.84|20130.84|20249.4|20129.4|20250.99|20130.99|20249.26|20129.26|10
1633180670000|2021-10-02 13:17:50|19755.91|19635.91|19756.89|19636.89|19756.91|19636.91|19755.91|19635.91|10
1633214010000|2021-10-02 22:33:30|20249.35|20129.35|20249.42|20129.42|20249.76|20129.76|20248.7|20128.7|9
1633214020000|2021-10-02 22:33:40|20249.37|20129.37|20247.48|20127.48|20249.37|20129.37|20247.48|20127.48|10
1633214030000|2021-10-02 22:33:50|20245.9|20125.9|20238.52|20118.52|20245.9|20125.9|20238.52|20118.52|10
1633180680000|2021-10-02 13:18:00|19755.24|19635.24|19751.83|19631.83|19755.33|19635.33|19751.83|19631.83|10
1633214040000|2021-10-02 22:34:00|20238.37|20118.37|20236.59|20116.59|20238.53|20118.53|20235.7|20115.7|10
1633214050000|2021-10-02 22:34:10|20235.7|20115.7|20232.99|20112.99|20235.7|20115.7|20232.99|20112.99|6
1633180690000|2021-10-02 13:18:10|19751.57|19631.57|19744|19624|19751.57|19631.57|19744|19624|10
1633214060000|2021-10-02 22:34:20|20233.06|20113.06|20233.05|20113.05|20234.45|20114.45|20232.59|20112.59|8
1633180700000|2021-10-02 13:18:20|19743.68|19623.68|19737.94|19617.94|19743.68|19623.68|19737.94|19617.94|10
1633214070000|2021-10-02 22:34:30|20233.26|20113.26|20232.45|20112.45|20233.36|20113.36|20232.45|20112.45|8
1633180710000|2021-10-02 13:18:30|19737.89|19617.89|19730.95|19610.95|19737.89|19617.89|19730.95|19610.95|10
1633214080000|2021-10-02 22:34:40|20232.03|20112.03|20233.34|20113.34|20233.34|20113.34|20231.64|20111.64|8
1633180720000|2021-10-02 13:18:40|19729.87|19609.87|19718.5|19598.5|19729.87|19609.87|19718.5|19598.5|10
1633214090000|2021-10-02 22:34:50|20232.97|20112.97|20231.72|20111.72|20233.31|20113.31|20231.72|20111.72|9
1633180730000|2021-10-02 13:18:50|19718.22|19598.22|19708.47|19588.47|19718.22|19598.22|19708.47|19588.47|10
1633214100000|2021-10-02 22:35:00|20231.85|20111.85|20230.87|20110.87|20231.85|20111.85|20230.14|20110.14|10
1633180740000|2021-10-02 13:19:00|19711.14|19591.14|19711.63|19591.63|19714.75|19594.75|19711.01|19591.01|10
1633214110000|2021-10-02 22:35:10|20230.84|20110.84|20232.48|20112.48|20232.52|20112.52|20230.73|20110.73|10
1633180750000|2021-10-02 13:19:10|19711.35|19591.35|19713.48|19593.48|19713.48|19593.48|19710.53|19590.53|10
1633214120000|2021-10-02 22:35:20|20231.16|20111.16|20231.86|20111.86|20231.97|20111.97|20230.74|20110.74|10
1633180760000|2021-10-02 13:19:20|19713.62|19593.62|19712.1|19592.1|19714.67|19594.67|19712.1|19592.1|10
1633214130000|2021-10-02 22:35:30|20231.47|20111.47|20231.33|20111.33|20231.69|20111.69|20230.84|20110.84|10
1633180770000|2021-10-02 13:19:30|19712.14|19592.14|19710.6|19590.6|19712.14|19592.14|19710.6|19590.6|9
1633214140000|2021-10-02 22:35:40|20231.16|20111.16|20231.18|20111.18|20231.23|20111.23|20230.54|20110.54|10
1633214150000|2021-10-02 22:35:50|20230.86|20110.86|20229.67|20109.67|20230.86|20110.86|20229.47|20109.47|9
1633214160000|2021-10-02 22:36:00|20229.6|20109.6|20228.15|20108.15|20229.6|20109.6|20228.15|20108.15|10
1633180780000|2021-10-02 13:19:40|19710.31|19590.31|19708.13|19588.13|19710.31|19590.31|19708.13|19588.13|9
1633214170000|2021-10-02 22:36:10|20228.12|20108.12|20228.26|20108.26|20228.32|20108.32|20228.11|20108.11|10
1633214180000|2021-10-02 22:36:20|20228.24|20108.24|20230.59|20110.59|20230.6|20110.6|20228.23|20108.23|9
1633180790000|2021-10-02 13:19:50|19708.08|19588.08|19705.48|19585.48|19708.2|19588.2|19705.23|19585.23|10
1633214190000|2021-10-02 22:36:30|20231.18|20111.18|20231.64|20111.64|20231.64|20111.64|20230.73|20110.73|10
1633214200000|2021-10-02 22:36:40|20231.25|20111.25|20232.88|20112.88|20232.88|20112.88|20231.06|20111.06|10
1633180800000|2021-10-02 13:20:00|19705.15|19585.15|19702.79|19582.79|19705.15|19585.15|19702.77|19582.77|9
1633214210000|2021-10-02 22:36:50|20232.96|20112.96|20233.62|20113.62|20233.65|20113.65|20232.03|20112.03|7
1633180810000|2021-10-02 13:20:10|19702.36|19582.36|19697.09|19577.09|19702.36|19582.36|19697.09|19577.09|10
1633214220000|2021-10-02 22:37:00|20233.68|20113.68|20234.04|20114.04|20234.2|20114.2|20233.62|20113.62|8
1633180820000|2021-10-02 13:20:20|19696.08|19576.08|19691.95|19571.95|19696.08|19576.08|19691.38|19571.38|10
1633214230000|2021-10-02 22:37:10|20234.18|20114.18|20236.92|20116.92|20236.92|20116.92|20234.18|20114.18|9
1633214240000|2021-10-02 22:37:20|20237.24|20117.24|20238.67|20118.67|20239.35|20119.35|20237.24|20117.24|10
1633180830000|2021-10-02 13:20:30|19692.38|19572.38|19692.1|19572.1|19692.38|19572.38|19691.2|19571.2|10
1633214250000|2021-10-02 22:37:30|20238.7|20118.7|20238.56|20118.56|20239.12|20119.12|20238.53|20118.53|10
1633180840000|2021-10-02 13:20:40|19692.39|19572.39|19695.26|19575.26|19695.26|19575.26|19692.35|19572.35|10
1633214260000|2021-10-02 22:37:40|20238.61|20118.61|20236.9|20116.9|20238.61|20118.61|20235.97|20115.97|10
1633180850000|2021-10-02 13:20:50|19696.41|19576.41|19696.82|19576.82|19696.82|19576.82|19693.95|19573.95|8
1633214270000|2021-10-02 22:37:50|20236.55|20116.55|20237.33|20117.33|20237.46|20117.46|20236.28|20116.28|10
1633180860000|2021-10-02 13:21:00|19697.45|19577.45|19703.31|19583.31|19703.31|19583.31|19697.45|19577.45|10
1633214280000|2021-10-02 22:38:00|20237.27|20117.27|20237.44|20117.44|20237.44|20117.44|20236.78|20116.78|10
1633180870000|2021-10-02 13:21:10|19705.25|19585.25|19705.75|19585.75|19706.08|19586.08|19704.4|19584.4|10
1633214290000|2021-10-02 22:38:10|20238.11|20118.11|20237.65|20117.65|20238.11|20118.11|20237.51|20117.51|10
1633180880000|2021-10-02 13:21:20|19705.19|19585.19|19706.61|19586.61|19707.23|19587.23|19705.19|19585.19|10
1633214300000|2021-10-02 22:38:20|20237.4|20117.4|20239.54|20119.54|20239.54|20119.54|20237.4|20117.4|9
1633214310000|2021-10-02 22:38:30|20238.85|20118.85|20239.9|20119.9|20239.9|20119.9|20238.75|20118.75|9
1633180890000|2021-10-02 13:21:30|19705.89|19585.89|19703.55|19583.55|19706.93|19586.93|19703.55|19583.55|10
1633214320000|2021-10-02 22:38:40|20239.67|20119.67|20237.71|20117.71|20240.15|20120.15|20237.71|20117.71|10
1633214330000|2021-10-02 22:38:50|20237.37|20117.37|20235.32|20115.32|20237.69|20117.69|20235.32|20115.32|8
1633214340000|2021-10-02 22:39:00|20235.48|20115.48|20234.51|20114.51|20235.48|20115.48|20234.25|20114.25|9
1633214350000|2021-10-02 22:39:10|20233.62|20113.62|20232.52|20112.52|20233.62|20113.62|20232.52|20112.52|9
1633214360000|2021-10-02 22:39:20|20232.42|20112.42|20231.47|20111.47|20232.42|20112.42|20231.47|20111.47|10
1633214370000|2021-10-02 22:39:30|20231.31|20111.31|20231.74|20111.74|20232.22|20112.22|20230.92|20110.92|10
1633180900000|2021-10-02 13:21:40|19703.06|19583.06|19702.95|19582.95|19704.21|19584.21|19702.95|19582.95|10
1633214380000|2021-10-02 22:39:40|20231.1|20111.1|20231.13|20111.13|20231.38|20111.38|20230.46|20110.46|10
1633180910000|2021-10-02 13:21:50|19702.91|19582.91|19703.74|19583.74|19703.88|19583.88|19702.79|19582.79|10
1633214390000|2021-10-02 22:39:50|20231.06|20111.06|20229.32|20109.32|20231.06|20111.06|20229.32|20109.32|10
1633180920000|2021-10-02 13:22:00|19703.94|19583.94|19703.07|19583.07|19704.48|19584.48|19703.07|19583.07|10
1633214400000|2021-10-02 22:40:00|20228.74|20108.74|20227.52|20107.52|20229.48|20109.48|20227.52|20107.52|8
1633180930000|2021-10-02 13:22:10|19702.86|19582.86|19705.98|19585.98|19705.98|19585.98|19702.86|19582.86|10
1633214410000|2021-10-02 22:40:10|20227.68|20107.68|20224.37|20104.37|20227.68|20107.68|20224.37|20104.37|9
1633180940000|2021-10-02 13:22:20|19706.59|19586.59|19708.63|19588.63|19708.74|19588.74|19706.59|19586.59|10
1633214420000|2021-10-02 22:40:20|20223.99|20103.99|20219.48|20099.48|20223.99|20103.99|20219.38|20099.38|10
1633180950000|2021-10-02 13:22:30|19708.77|19588.77|19709.82|19589.82|19709.98|19589.98|19708.71|19588.71|10
1633214430000|2021-10-02 22:40:30|20219.1|20099.1|20218.53|20098.53|20219.1|20099.1|20218.53|20098.53|9
1633180960000|2021-10-02 13:22:40|19709.83|19589.83|19708.47|19588.47|19709.83|19589.83|19708.06|19588.06|10
1633214440000|2021-10-02 22:40:40|20218.5|20098.5|20218.03|20098.03|20219.06|20099.06|20218.03|20098.03|10
1633214450000|2021-10-02 22:40:50|20218.15|20098.15|20216.16|20096.16|20218.49|20098.49|20214.9|20094.9|10
1633180970000|2021-10-02 13:22:50|19708.34|19588.34|19707.89|19587.89|19708.59|19588.59|19707.49|19587.49|7
1633214460000|2021-10-02 22:41:00|20217.47|20097.47|20217.13|20097.13|20218.59|20098.59|20217.13|20097.13|9
1633180980000|2021-10-02 13:23:00|19707.41|19587.41|19708.38|19588.38|19708.72|19588.72|19707.41|19587.41|9
1633214470000|2021-10-02 22:41:10|20217.38|20097.38|20216.7|20096.7|20217.89|20097.89|20216.7|20096.7|9
1633214480000|2021-10-02 22:41:20|20216.89|20096.89|20214.85|20094.85|20216.89|20096.89|20214.85|20094.85|9
1633180990000|2021-10-02 13:23:10|19708.47|19588.47|19707.8|19587.8|19708.6|19588.6|19707.38|19587.38|10
1633214490000|2021-10-02 22:41:30|20215.56|20095.56|20214.88|20094.88|20216.21|20096.21|20214.88|20094.88|9
1633181000000|2021-10-02 13:23:20|19707.87|19587.87|19706.43|19586.43|19708.34|19588.34|19706.43|19586.43|9
1633214500000|2021-10-02 22:41:40|20213.55|20093.55|20207.59|20087.59|20213.55|20093.55|20207.59|20087.59|10
1633181010000|2021-10-02 13:23:30|19706.44|19586.44|19705.47|19585.47|19706.44|19586.44|19705|19585|10
1633214510000|2021-10-02 22:41:50|20207.14|20087.14|20203.03|20083.03|20207.14|20087.14|20203.03|20083.03|10
1633214520000|2021-10-02 22:42:00|20202.22|20082.22|20202.07|20082.07|20202.88|20082.88|20201.36|20081.36|10
1633214530000|2021-10-02 22:42:10|20201.32|20081.32|20203.28|20083.28|20203.28|20083.28|20200.74|20080.74|10
1633214540000|2021-10-02 22:42:20|20202.56|20082.56|20204.75|20084.75|20204.75|20084.75|20202.56|20082.56|8
1633214550000|2021-10-02 22:42:30|20204.63|20084.63|20206.27|20086.27|20206.43|20086.43|20204.39|20084.39|10
1633181020000|2021-10-02 13:23:40|19705.46|19585.46|19705.64|19585.64|19705.64|19585.64|19704.86|19584.86|10
1633214560000|2021-10-02 22:42:40|20205.8|20085.8|20207.52|20087.52|20207.52|20087.52|20205.53|20085.53|10
1633214570000|2021-10-02 22:42:50|20208.37|20088.37|20206.02|20086.02|20208.37|20088.37|20206.02|20086.02|8
1633214580000|2021-10-02 22:43:00|20206.08|20086.08|20204.6|20084.6|20206.08|20086.08|20204.6|20084.6|6
1633214590000|2021-10-02 22:43:10|20204.76|20084.76|20202.39|20082.39|20204.91|20084.91|20202.38|20082.38|10
1633214600000|2021-10-02 22:43:20|20200.32|20080.32|20198.96|20078.96|20200.32|20080.32|20197.76|20077.76|9
1633181030000|2021-10-02 13:23:50|19705.72|19585.72|19705.35|19585.35|19705.73|19585.73|19705.13|19585.13|8
1633214610000|2021-10-02 22:43:30|20199.16|20079.16|20198.63|20078.63|20199.99|20079.99|20198.63|20078.63|10
1633181040000|2021-10-02 13:24:00|19705.05|19585.05|19707.26|19587.26|19707.26|19587.26|19705.05|19585.05|10
1633214620000|2021-10-02 22:43:40|20198.73|20078.73|20197.55|20077.55|20198.79|20078.79|20196.48|20076.48|10
1633181050000|2021-10-02 13:24:10|19707.28|19587.28|19704.54|19584.54|19707.44|19587.44|19704.4|19584.4|10
1633214630000|2021-10-02 22:43:50|20197.18|20077.18|20197.2|20077.2|20197.72|20077.72|20197.18|20077.18|9
1633214640000|2021-10-02 22:44:00|20197.39|20077.39|20196.98|20076.98|20197.69|20077.69|20196.78|20076.78|10
1633181060000|2021-10-02 13:24:20|19704.49|19584.49|19700.06|19580.06|19704.67|19584.67|19700.06|19580.06|10
1633214650000|2021-10-02 22:44:10|20197.13|20077.13|20198.16|20078.16|20198.16|20078.16|20196.97|20076.97|9
1633181070000|2021-10-02 13:24:30|19698.87|19578.87|19699|19579|19699.83|19579.83|19698.84|19578.84|10
1633214660000|2021-10-02 22:44:20|20198.17|20078.17|20197.73|20077.73|20198.2|20078.2|20197.73|20077.73|9
1633181080000|2021-10-02 13:24:40|19699.07|19579.07|19699.22|19579.22|19699.3|19579.3|19698.48|19578.48|8
1633214670000|2021-10-02 22:44:30|20197.26|20077.26|20194.89|20074.89|20197.38|20077.38|20194.82|20074.82|10
1633181090000|2021-10-02 13:24:50|19697.71|19577.71|19695.8|19575.8|19697.71|19577.71|19695.8|19575.8|10
1633214680000|2021-10-02 22:44:40|20194.83|20074.83|20193.03|20073.03|20194.83|20074.83|20192.94|20072.94|9
1633214690000|2021-10-02 22:44:50|20192.82|20072.82|20188.74|20068.74|20192.82|20072.82|20188.69|20068.69|10
1633181100000|2021-10-02 13:25:00|19695.95|19575.95|19693.96|19573.96|19696.42|19576.42|19693.96|19573.96|9
1633214700000|2021-10-02 22:45:00|20188.79|20068.79|20186.64|20066.64|20188.92|20068.92|20186.48|20066.48|10
1633181110000|2021-10-02 13:25:10|19693.48|19573.48|19686.46|19566.46|19693.48|19573.48|19686.46|19566.46|10
1633214710000|2021-10-02 22:45:10|20187.37|20067.37|20187.04|20067.04|20187.39|20067.39|20187.04|20067.04|10
1633181120000|2021-10-02 13:25:20|19686.24|19566.24|19687.86|19567.86|19687.94|19567.94|19686.24|19566.24|10
1633214720000|2021-10-02 22:45:20|20187.03|20067.03|20186.28|20066.28|20187.03|20067.03|20186.28|20066.28|8
1633181130000|2021-10-02 13:25:30|19688.3|19568.3|19690.75|19570.75|19690.75|19570.75|19687.84|19567.84|10
1633214730000|2021-10-02 22:45:30|20186.09|20066.09|20188.47|20068.47|20188.62|20068.62|20186.09|20066.09|9
1633214740000|2021-10-02 22:45:40|20188.46|20068.46|20190.09|20070.09|20190.09|20070.09|20188.46|20068.46|10
1633181140000|2021-10-02 13:25:40|19690.86|19570.86|19691.29|19571.29|19691.78|19571.78|19690.86|19570.86|9
1633214750000|2021-10-02 22:45:50|20190.24|20070.24|20187.45|20067.45|20190.34|20070.34|20187.23|20067.23|10
1633181150000|2021-10-02 13:25:50|19691.46|19571.46|19689.75|19569.75|19691.46|19571.46|19689.72|19569.72|7
1633214760000|2021-10-02 22:46:00|20187.86|20067.86|20187.51|20067.51|20187.86|20067.86|20187.07|20067.07|10
1633181160000|2021-10-02 13:26:00|19689.57|19569.57|19688.28|19568.28|19690.09|19570.09|19687.92|19567.92|9
1633214770000|2021-10-02 22:46:10|20187.55|20067.55|20188.72|20068.72|20188.72|20068.72|20187.11|20067.11|9
1633181170000|2021-10-02 13:26:10|19688.49|19568.49|19691.65|19571.65|19691.65|19571.65|19688.41|19568.41|10
1633214780000|2021-10-02 22:46:20|20188.38|20068.38|20189.11|20069.11|20189.11|20069.11|20188.09|20068.09|8
1633181180000|2021-10-02 13:26:20|19691.95|19571.95|19695.06|19575.06|19695.06|19575.06|19691.95|19571.95|10
1633214790000|2021-10-02 22:46:30|20189.2|20069.2|20191.59|20071.59|20191.59|20071.59|20188.88|20068.88|10
1633214800000|2021-10-02 22:46:40|20191.65|20071.65|20191.81|20071.81|20192.04|20072.04|20191.62|20071.62|10
1633181190000|2021-10-02 13:26:30|19695.41|19575.41|19700.55|19580.55|19700.55|19580.55|19695.41|19575.41|10
1633214810000|2021-10-02 22:46:50|20192.08|20072.08|20191.82|20071.82|20192.22|20072.22|20191.56|20071.56|9
1633214820000|2021-10-02 22:47:00|20191.78|20071.78|20193.66|20073.66|20194.1|20074.1|20191.78|20071.78|10
1633181200000|2021-10-02 13:26:40|19701.29|19581.29|19704.17|19584.17|19704.39|19584.39|19701.29|19581.29|10
1633214830000|2021-10-02 22:47:10|20193.56|20073.56|20194.47|20074.47|20194.95|20074.95|20193.56|20073.56|9
1633181210000|2021-10-02 13:26:50|19704.54|19584.54|19708.26|19588.26|19708.31|19588.31|19704.54|19584.54|9
1633214840000|2021-10-02 22:47:20|20194.56|20074.56|20194.52|20074.52|20195.29|20075.29|20194.52|20074.52|9
1633181220000|2021-10-02 13:27:00|19708.35|19588.35|19708.26|19588.26|19708.69|19588.69|19707.72|19587.72|10
1633214850000|2021-10-02 22:47:30|20194.41|20074.41|20194.97|20074.97|20194.97|20074.97|20193.9|20073.9|9
1633181230000|2021-10-02 13:27:10|19708.4|19588.4|19708.92|19588.92|19709.07|19589.07|19707.87|19587.87|10
1633214860000|2021-10-02 22:47:40|20195|20075|20198.46|20078.46|20198.46|20078.46|20195|20075|8
1633214870000|2021-10-02 22:47:50|20199.31|20079.31|20202.73|20082.73|20202.73|20082.73|20199.31|20079.31|9
1633181240000|2021-10-02 13:27:20|19709.37|19589.37|19707.33|19587.33|19709.37|19589.37|19707.33|19587.33|10
1633214880000|2021-10-02 22:48:00|20203.42|20083.42|20209.09|20089.09|20209.09|20089.09|20203.42|20083.42|10
1633181250000|2021-10-02 13:27:30|19707.01|19587.01|19706.29|19586.29|19707.01|19587.01|19705.19|19585.19|10
1633214890000|2021-10-02 22:48:10|20208.89|20088.89|20210.22|20090.22|20211.39|20091.39|20208.89|20088.89|8
1633181260000|2021-10-02 13:27:40|19706.36|19586.36|19708.67|19588.67|19708.77|19588.77|19706.2|19586.2|10
1633214900000|2021-10-02 22:48:20|20210|20090|20210.03|20090.03|20210.03|20090.03|20209.18|20089.18|9
1633181270000|2021-10-02 13:27:50|19708.89|19588.89|19713.85|19593.85|19713.85|19593.85|19708.89|19588.89|10
1633214910000|2021-10-02 22:48:30|20210.1|20090.1|20212.75|20092.75|20212.75|20092.75|20210.1|20090.1|8
1633181280000|2021-10-02 13:28:00|19714.26|19594.26|19714.85|19594.85|19714.88|19594.88|19714.11|19594.11|10
1633214920000|2021-10-02 22:48:40|20213.1|20093.1|20213.3|20093.3|20213.44|20093.44|20213.01|20093.01|8
1633214930000|2021-10-02 22:48:50|20213.91|20093.91|20214.57|20094.57|20214.57|20094.57|20213.81|20093.81|8
1633181290000|2021-10-02 13:28:10|19714.89|19594.89|19716.57|19596.57|19716.57|19596.57|19714.89|19594.89|9
1633214940000|2021-10-02 22:49:00|20214.77|20094.77|20214.39|20094.39|20214.87|20094.87|20214.39|20094.39|8
1633214950000|2021-10-02 22:49:10|20214.35|20094.35|20215.29|20095.29|20215.29|20095.29|20214.31|20094.31|7
1633181300000|2021-10-02 13:28:20|19716.89|19596.89|19716.85|19596.85|19716.91|19596.91|19715.29|19595.29|10
1633214960000|2021-10-02 22:49:20|20215.38|20095.38|20216.11|20096.11|20216.11|20096.11|20215.18|20095.18|7
1633181310000|2021-10-02 13:28:30|19718.06|19598.06|19718.31|19598.31|19718.8|19598.8|19718.06|19598.06|9
1633214970000|2021-10-02 22:49:30|20216.22|20096.22|20216.84|20096.84|20216.96|20096.96|20216.15|20096.15|8
1633181320000|2021-10-02 13:28:40|19718.8|19598.8|19720.4|19600.4|19720.77|19600.77|19718.8|19598.8|9
1633214980000|2021-10-02 22:49:40|20217.25|20097.25|20213.39|20093.39|20217.25|20097.25|20211.56|20091.56|10
1633181330000|2021-10-02 13:28:50|19720.27|19600.27|19715.48|19595.48|19720.27|19600.27|19715.48|19595.48|10
1633214990000|2021-10-02 22:49:50|20213.55|20093.55|20213.33|20093.33|20213.97|20093.97|20212.69|20092.69|9
1633181340000|2021-10-02 13:29:00|19715.93|19595.93|19715.77|19595.77|19716.39|19596.39|19715.42|19595.42|10
1633215000000|2021-10-02 22:50:00|20213.48|20093.48|20215.33|20095.33|20215.37|20095.37|20213.42|20093.42|9
1633181350000|2021-10-02 13:29:10|19714.63|19594.63|19714.69|19594.69|19715.07|19595.07|19714.07|19594.07|10
1633215010000|2021-10-02 22:50:10|20215.66|20095.66|20217.83|20097.83|20217.83|20097.83|20215.66|20095.66|10
1633181360000|2021-10-02 13:29:20|19714.02|19594.02|19713.76|19593.76|19714.02|19594.02|19713.23|19593.23|10
1633215020000|2021-10-02 22:50:20|20217.69|20097.69|20217.27|20097.27|20218.01|20098.01|20217.27|20097.27|9
1633181370000|2021-10-02 13:29:30|19713.4|19593.4|19712.06|19592.06|19714.78|19594.78|19712.06|19592.06|9
1633215030000|2021-10-02 22:50:30|20218.24|20098.24|20216.16|20096.16|20218.78|20098.78|20216.1|20096.1|10
1633181380000|2021-10-02 13:29:40|19712.24|19592.24|19713.42|19593.42|19713.78|19593.78|19712.24|19592.24|10
1633215040000|2021-10-02 22:50:40|20216.19|20096.19|20214.49|20094.49|20216.19|20096.19|20214.49|20094.49|8
1633181390000|2021-10-02 13:29:50|19713.48|19593.48|19712.59|19592.59|19713.48|19593.48|19712.46|19592.46|10
1633215050000|2021-10-02 22:50:50|20214.45|20094.45|20216.55|20096.55|20216.55|20096.55|20214.32|20094.32|10
1633181400000|2021-10-02 13:30:00|19712.43|19592.43|19713.57|19593.57|19713.77|19593.77|19712.43|19592.43|10
1633181410000|2021-10-02 13:30:10|19713.23|19593.23|19712.23|19592.23|19713.23|19593.23|19712.14|19592.14|10
1633215060000|2021-10-02 22:51:00|20216.48|20096.48|20218.97|20098.97|20218.97|20098.97|20216.48|20096.48|10
1633181420000|2021-10-02 13:30:20|19712.49|19592.49|19711.47|19591.47|19713.59|19593.59|19711.47|19591.47|9
1633215070000|2021-10-02 22:51:10|20219.43|20099.43|20220.04|20100.04|20220.22|20100.22|20219.3|20099.3|10
1633181430000|2021-10-02 13:30:30|19711.04|19591.04|19708.2|19588.2|19711.04|19591.04|19708.18|19588.18|10
1633215080000|2021-10-02 22:51:20|20220.24|20100.24|20221.01|20101.01|20221.15|20101.15|20220.23|20100.23|9
1633181440000|2021-10-02 13:30:40|19708.03|19588.03|19707.76|19587.76|19708.73|19588.73|19707.76|19587.76|9
1633215090000|2021-10-02 22:51:30|20220.93|20100.93|20222.01|20102.01|20222.76|20102.76|20220.93|20100.93|9
1633181450000|2021-10-02 13:30:50|19707.75|19587.75|19707.92|19587.92|19708.2|19588.2|19707.39|19587.39|10
1633215100000|2021-10-02 22:51:40|20222.05|20102.05|20222.52|20102.52|20223.07|20103.07|20222.05|20102.05|8
1633181460000|2021-10-02 13:31:00|19707.76|19587.76|19706.91|19586.91|19707.76|19587.76|19706.81|19586.81|10
1633215110000|2021-10-02 22:51:50|20222.36|20102.36|20222.72|20102.72|20222.98|20102.98|20222.26|20102.26|9
1633181470000|2021-10-02 13:31:10|19707.41|19587.41|19708.55|19588.55|19708.76|19588.76|19707.41|19587.41|10
1633215120000|2021-10-02 22:52:00|20222.83|20102.83|20223.37|20103.37|20223.43|20103.43|20222.48|20102.48|10
1633181480000|2021-10-02 13:31:20|19707.99|19587.99|19712.71|19592.71|19713.04|19593.04|19707.99|19587.99|10
1633215130000|2021-10-02 22:52:10|20223.32|20103.32|20223.45|20103.45|20223.48|20103.48|20223.1|20103.1|9
1633181490000|2021-10-02 13:31:30|19713.21|19593.21|19717.98|19597.98|19717.98|19597.98|19713.21|19593.21|10
1633215140000|2021-10-02 22:52:20|20222.34|20102.34|20222.25|20102.25|20223.14|20103.14|20221.91|20101.91|9
1633181500000|2021-10-02 13:31:40|19718.64|19598.64|19723.18|19603.18|19723.24|19603.24|19718.64|19598.64|10
1633215150000|2021-10-02 22:52:30|20222.3|20102.3|20217.08|20097.08|20222.3|20102.3|20217.08|20097.08|10
1633181510000|2021-10-02 13:31:50|19723.79|19603.79|19722.18|19602.18|19723.79|19603.79|19722.15|19602.15|10
1633215160000|2021-10-02 22:52:40|20216.71|20096.71|20216.02|20096.02|20216.71|20096.71|20215.79|20095.79|9
1633181520000|2021-10-02 13:32:00|19722.86|19602.86|19725.5|19605.5|19725.7|19605.7|19722.86|19602.86|10
1633215170000|2021-10-02 22:52:50|20215.87|20095.87|20214.64|20094.64|20215.87|20095.87|20214.61|20094.61|7
1633181530000|2021-10-02 13:32:10|19725.41|19605.41|19726.38|19606.38|19726.54|19606.54|19725.41|19605.41|9
1633215180000|2021-10-02 22:53:00|20214.41|20094.41|20213.55|20093.55|20214.41|20094.41|20213.55|20093.55|9
1633181540000|2021-10-02 13:32:20|19726.36|19606.36|19729.6|19609.6|19729.6|19609.6|19726.36|19606.36|10
1633215190000|2021-10-02 22:53:10|20213.45|20093.45|20212.22|20092.22|20213.5|20093.5|20212.13|20092.13|9
1633181550000|2021-10-02 13:32:30|19729.61|19609.61|19730.86|19610.86|19731.2|19611.2|19729.61|19609.61|10
1633215200000|2021-10-02 22:53:20|20210.96|20090.96|20208.35|20088.35|20210.96|20090.96|20208.35|20088.35|8
1633181560000|2021-10-02 13:32:40|19730.97|19610.97|19733.11|19613.11|19733.11|19613.11|19730.97|19610.97|10
1633215210000|2021-10-02 22:53:30|20208.34|20088.34|20205.33|20085.33|20208.74|20088.74|20205.33|20085.33|9
1633215220000|2021-10-02 22:53:40|20205.56|20085.56|20203.66|20083.66|20205.7|20085.7|20203.66|20083.66|10
1633215230000|2021-10-02 22:53:50|20202.69|20082.69|20202.67|20082.67|20202.87|20082.87|20202.45|20082.45|10
1633215240000|2021-10-02 22:54:00|20203.15|20083.15|20204.74|20084.74|20204.74|20084.74|20203.15|20083.15|10
1633181570000|2021-10-02 13:32:50|19733.08|19613.08|19734.31|19614.31|19734.32|19614.32|19733.08|19613.08|10
1633215250000|2021-10-02 22:54:10|20204.33|20084.33|20201.82|20081.82|20204.33|20084.33|20201.82|20081.82|9
1633181580000|2021-10-02 13:33:00|19734.82|19614.82|19735.27|19615.27|19735.53|19615.53|19734.75|19614.75|10
1633215260000|2021-10-02 22:54:20|20201.78|20081.78|20201.04|20081.04|20201.79|20081.79|20200.75|20080.75|7
1633181590000|2021-10-02 13:33:10|19735.11|19615.11|19735.12|19615.12|19735.3|19615.3|19733.72|19613.72|9
1633215270000|2021-10-02 22:54:30|20200.76|20080.76|20200.93|20080.93|20200.93|20080.93|20199.91|20079.91|8
1633181600000|2021-10-02 13:33:20|19735.37|19615.37|19738.72|19618.72|19739.02|19619.02|19735.37|19615.37|10
1633215280000|2021-10-02 22:54:40|20200.78|20080.78|20200.22|20080.22|20200.78|20080.78|20199.95|20079.95|7
1633181610000|2021-10-02 13:33:30|19738.54|19618.54|19743.12|19623.12|19743.12|19623.12|19738.54|19618.54|10
1633215290000|2021-10-02 22:54:50|20199.94|20079.94|20199.38|20079.38|20199.94|20079.94|20199.07|20079.07|10
1633181620000|2021-10-02 13:33:40|19743.46|19623.46|19745.61|19625.61|19745.61|19625.61|19742.91|19622.91|10
1633215300000|2021-10-02 22:55:00|20199.63|20079.63|20192.53|20072.53|20199.67|20079.67|20192.53|20072.53|9
1633181630000|2021-10-02 13:33:50|19746.27|19626.27|19748.39|19628.39|19750.09|19630.09|19746.27|19626.27|9
1633215310000|2021-10-02 22:55:10|20192.56|20072.56|20193.75|20073.75|20193.88|20073.88|20191.71|20071.71|10
1633181640000|2021-10-02 13:34:00|19748.13|19628.13|19749.73|19629.73|19749.73|19629.73|19748.13|19628.13|10
1633215320000|2021-10-02 22:55:20|20194.04|20074.04|20193.73|20073.73|20194.11|20074.11|20193.39|20073.39|10
1633215330000|2021-10-02 22:55:30|20193.68|20073.68|20193.39|20073.39|20193.79|20073.79|20193.1|20073.1|9
1633181650000|2021-10-02 13:34:10|19749.7|19629.7|19747.35|19627.35|19749.97|19629.97|19747.35|19627.35|10
1633215340000|2021-10-02 22:55:40|20193.41|20073.41|20194.34|20074.34|20194.75|20074.75|20193.41|20073.41|9
1633215350000|2021-10-02 22:55:50|20194.16|20074.16|20192.72|20072.72|20194.35|20074.35|20192.72|20072.72|9
1633215360000|2021-10-02 22:56:00|20193.44|20073.44|20192.01|20072.01|20193.44|20073.44|20192.01|20072.01|10
1633181660000|2021-10-02 13:34:20|19747.19|19627.19|19748.26|19628.26|19748.45|19628.45|19747.07|19627.07|10
1633215370000|2021-10-02 22:56:10|20191.65|20071.65|20190.62|20070.62|20191.84|20071.84|20190.34|20070.34|10
1633181670000|2021-10-02 13:34:30|19748.73|19628.73|19753.74|19633.74|19753.74|19633.74|19748.73|19628.73|10
1633215380000|2021-10-02 22:56:20|20190.95|20070.95|20191.42|20071.42|20191.42|20071.42|20190.6|20070.6|9
1633181680000|2021-10-02 13:34:40|19754.04|19634.04|19755.38|19635.38|19756.77|19636.77|19754.04|19634.04|10
1633215390000|2021-10-02 22:56:30|20191.14|20071.14|20190.8|20070.8|20191.14|20071.14|20190.64|20070.64|10
1633181690000|2021-10-02 13:34:50|19755.98|19635.98|19756.15|19636.15|19757.4|19637.4|19755.37|19635.37|10
1633215400000|2021-10-02 22:56:40|20190.63|20070.63|20190.72|20070.72|20190.72|20070.72|20190.19|20070.19|9
1633215410000|2021-10-02 22:56:50|20190.11|20070.11|20189.96|20069.96|20190.11|20070.11|20189.51|20069.51|5
1633181700000|2021-10-02 13:35:00|19755.9|19635.9|19754.27|19634.27|19755.9|19635.9|19752.96|19632.96|10
1633215420000|2021-10-02 22:57:00|20189.86|20069.86|20190.01|20070.01|20190.29|20070.29|20189.63|20069.63|7
1633181710000|2021-10-02 13:35:10|19754.49|19634.49|19753|19633|19755.18|19635.18|19753|19633|10
1633215430000|2021-10-02 22:57:10|20189.75|20069.75|20186.86|20066.86|20189.75|20069.75|20186.63|20066.63|9
1633181720000|2021-10-02 13:35:20|19752.88|19632.88|19751.27|19631.27|19753.49|19633.49|19751.27|19631.27|10
1633215440000|2021-10-02 22:57:20|20186.38|20066.38|20182.13|20062.13|20186.38|20066.38|20182.13|20062.13|10
1633215450000|2021-10-02 22:57:30|20181.8|20061.8|20179.21|20059.21|20181.8|20061.8|20179.21|20059.21|10
1633181730000|2021-10-02 13:35:30|19751.06|19631.06|19750.29|19630.29|19751.06|19631.06|19749.46|19629.46|10
1633215460000|2021-10-02 22:57:40|20177.61|20057.61|20169.86|20049.86|20177.61|20057.61|20169.86|20049.86|10
1633215470000|2021-10-02 22:57:50|20169.04|20049.04|20164.53|20044.53|20169.04|20049.04|20164.53|20044.53|10
1633215480000|2021-10-02 22:58:00|20163.5|20043.5|20163.4|20043.4|20163.66|20043.66|20162.87|20042.87|10
1633215490000|2021-10-02 22:58:10|20163.42|20043.42|20163.72|20043.72|20163.72|20043.72|20162.28|20042.28|10
1633181740000|2021-10-02 13:35:40|19751.94|19631.94|19749.93|19629.93|19751.94|19631.94|19749.93|19629.93|10
1633215500000|2021-10-02 22:58:20|20163.79|20043.79|20170.07|20050.07|20170.07|20050.07|20163.41|20043.41|10
1633215510000|2021-10-02 22:58:30|20170.56|20050.56|20171.51|20051.51|20171.51|20051.51|20170.51|20050.51|10
1633181750000|2021-10-02 13:35:50|19749.58|19629.58|19746.12|19626.12|19749.68|19629.68|19746.12|19626.12|10
1633215520000|2021-10-02 22:58:40|20171.59|20051.59|20168.78|20048.78|20171.59|20051.59|20168.59|20048.59|9
1633181760000|2021-10-02 13:36:00|19745.31|19625.31|19745.4|19625.4|19746.6|19626.6|19745.31|19625.31|10
1633215530000|2021-10-02 22:58:50|20168.81|20048.81|20172.13|20052.13|20172.13|20052.13|20168.76|20048.76|9
1633181770000|2021-10-02 13:36:10|19745.99|19625.99|19745.29|19625.29|19746|19626|19745.07|19625.07|9
1633215540000|2021-10-02 22:59:00|20172.15|20052.15|20173.63|20053.63|20174.74|20054.74|20172.02|20052.02|10
1633181780000|2021-10-02 13:36:20|19745.51|19625.51|19746.09|19626.09|19746.09|19626.09|19745.31|19625.31|9
1633215550000|2021-10-02 22:59:10|20173.55|20053.55|20170.8|20050.8|20173.85|20053.85|20170.8|20050.8|10
1633181790000|2021-10-02 13:36:30|19746.3|19626.3|19747.77|19627.77|19747.77|19627.77|19745.07|19625.07|10
1633215560000|2021-10-02 22:59:20|20170.57|20050.57|20167.1|20047.1|20170.57|20050.57|20167.1|20047.1|10
1633215570000|2021-10-02 22:59:30|20167.17|20047.17|20164.85|20044.85|20167.27|20047.27|20164.85|20044.85|10
1633215580000|2021-10-02 22:59:40|20165.58|20045.58|20164.52|20044.52|20165.75|20045.75|20164.3|20044.3|10
1633181800000|2021-10-02 13:36:40|19747.59|19627.59|19750.28|19630.28|19750.28|19630.28|19747.59|19627.59|10
1633215590000|2021-10-02 22:59:50|20164.71|20044.71|20155.62|20035.62|20164.71|20044.71|20155.62|20035.62|10
1633215600000|2021-10-02 23:00:00|20154.59|20034.59|20151.91|20031.91|20155.06|20035.06|20151.67|20031.67|10
1633215610000|2021-10-02 23:00:10|20151.44|20031.44|20152.05|20032.05|20152.76|20032.76|20151.3|20031.3|10
1633215620000|2021-10-02 23:00:20|20152.4|20032.4|20156.23|20036.23|20156.23|20036.23|20152.4|20032.4|10
1633181810000|2021-10-02 13:36:50|19750.26|19630.26|19754.45|19634.45|19754.45|19634.45|19750.26|19630.26|9
1633215630000|2021-10-02 23:00:30|20156.64|20036.64|20158.58|20038.58|20159.11|20039.11|20156.64|20036.64|10
1633215640000|2021-10-02 23:00:40|20158.53|20038.53|20159.32|20039.32|20159.32|20039.32|20158.53|20038.53|10
1633181820000|2021-10-02 13:37:00|19753.21|19633.21|19752.94|19632.94|19753.8|19633.8|19752.42|19632.42|10
1633215650000|2021-10-02 23:00:50|20158.54|20038.54|20162.98|20042.98|20162.98|20042.98|20158.54|20038.54|10
1633215660000|2021-10-02 23:01:00|20162.97|20042.97|20163.45|20043.45|20163.45|20043.45|20162.73|20042.73|10
1633181830000|2021-10-02 13:37:10|19752.87|19632.87|19753.9|19633.9|19753.9|19633.9|19752.87|19632.87|10
1633215670000|2021-10-02 23:01:10|20163.77|20043.77|20165.83|20045.83|20165.83|20045.83|20163.76|20043.76|10
1633181840000|2021-10-02 13:37:20|19753.75|19633.75|19754.85|19634.85|19754.85|19634.85|19752.89|19632.89|9
1633215680000|2021-10-02 23:01:20|20165.91|20045.91|20164.34|20044.34|20167.55|20047.55|20164.34|20044.34|10
1633181850000|2021-10-02 13:37:30|19755.16|19635.16|19758.3|19638.3|19758.3|19638.3|19755.04|19635.04|10
1633215690000|2021-10-02 23:01:30|20163.41|20043.41|20161.34|20041.34|20163.41|20043.41|20161.06|20041.06|9
1633181860000|2021-10-02 13:37:40|19759.21|19639.21|19760.84|19640.84|19761.47|19641.47|19759.16|19639.16|10
1633215700000|2021-10-02 23:01:40|20161.59|20041.59|20162.97|20042.97|20162.97|20042.97|20159.78|20039.78|10
1633215710000|2021-10-02 23:01:50|20163.52|20043.52|20166.43|20046.43|20166.43|20046.43|20163.52|20043.52|10
1633215720000|2021-10-02 23:02:00|20166.63|20046.63|20167.89|20047.89|20167.89|20047.89|20166.52|20046.52|9
1633215730000|2021-10-02 23:02:10|20168.09|20048.09|20171.4|20051.4|20171.4|20051.4|20168.09|20048.09|10
1633181870000|2021-10-02 13:37:50|19760.34|19640.34|19760.98|19640.98|19761.12|19641.12|19760.34|19640.34|10
1633215740000|2021-10-02 23:02:20|20171.96|20051.96|20175.98|20055.98|20175.98|20055.98|20171.96|20051.96|10
1633215750000|2021-10-02 23:02:30|20175.73|20055.73|20177.74|20057.74|20177.74|20057.74|20175.73|20055.73|10
1633215760000|2021-10-02 23:02:40|20178.69|20058.69|20180.15|20060.15|20180.31|20060.31|20178.69|20058.69|8
1633181880000|2021-10-02 13:38:00|19761.48|19641.48|19761.44|19641.44|19762.25|19642.25|19761.44|19641.44|9
1633215770000|2021-10-02 23:02:50|20179.86|20059.86|20180.55|20060.55|20180.55|20060.55|20179.3|20059.3|10
1633215780000|2021-10-02 23:03:00|20181.02|20061.02|20181.45|20061.45|20181.45|20061.45|20180.78|20060.78|10
1633181890000|2021-10-02 13:38:10|19760.85|19640.85|19758.99|19638.99|19761.21|19641.21|19758.82|19638.82|9
1633215790000|2021-10-02 23:03:10|20181.58|20061.58|20185.65|20065.65|20185.91|20065.91|20181.55|20061.55|10
1633215800000|2021-10-02 23:03:20|20186.24|20066.24|20186.46|20066.46|20186.89|20066.89|20186.24|20066.24|9
1633181900000|2021-10-02 13:38:20|19758.47|19638.47|19759.69|19639.69|19759.69|19639.69|19758.03|19638.03|10
1633215810000|2021-10-02 23:03:30|20186.33|20066.33|20186.42|20066.42|20186.53|20066.53|20185.73|20065.73|8
1633181910000|2021-10-02 13:38:30|19759.68|19639.68|19761.52|19641.52|19761.52|19641.52|19759.66|19639.66|9
1633215820000|2021-10-02 23:03:40|20186.56|20066.56|20193.02|20073.02|20193.25|20073.25|20186.56|20066.56|7
1633181920000|2021-10-02 13:38:40|19762.18|19642.18|19764.71|19644.71|19764.71|19644.71|19761.97|19641.97|9
1633215830000|2021-10-02 23:03:50|20193.21|20073.21|20196.63|20076.63|20196.63|20076.63|20193.21|20073.21|10
1633181930000|2021-10-02 13:38:50|19764.7|19644.7|19764.63|19644.63|19765.16|19645.16|19764.56|19644.56|9
1633215840000|2021-10-02 23:04:00|20196.64|20076.64|20198.55|20078.55|20198.55|20078.55|20196.64|20076.64|9
1633181940000|2021-10-02 13:39:00|19764.9|19644.9|19768.21|19648.21|19768.21|19648.21|19764.9|19644.9|10
1633215850000|2021-10-02 23:04:10|20198.24|20078.24|20197.67|20077.67|20198.24|20078.24|20196.73|20076.73|10
1633181950000|2021-10-02 13:39:10|19768.46|19648.46|19769.1|19649.1|19769.1|19649.1|19767.94|19647.94|9
1633215860000|2021-10-02 23:04:20|20197.47|20077.47|20198.51|20078.51|20198.51|20078.51|20197.06|20077.06|9
1633181960000|2021-10-02 13:39:20|19768.67|19648.67|19768.97|19648.97|19768.97|19648.97|19767.12|19647.12|10
1633215870000|2021-10-02 23:04:30|20198.5|20078.5|20198.61|20078.61|20198.99|20078.99|20198.33|20078.33|10
1633181970000|2021-10-02 13:39:30|19768.92|19648.92|19769.27|19649.27|19769.46|19649.46|19768.62|19648.62|10
1633215880000|2021-10-02 23:04:40|20198.58|20078.58|20198.82|20078.82|20199.55|20079.55|20198.58|20078.58|10
1633181980000|2021-10-02 13:39:40|19768.91|19648.91|19768.3|19648.3|19769.63|19649.63|19768.06|19648.06|10
1633215890000|2021-10-02 23:04:50|20198.63|20078.63|20199.96|20079.96|20199.96|20079.96|20198.44|20078.44|9
1633181990000|2021-10-02 13:39:50|19768.23|19648.23|19768.87|19648.87|19769.53|19649.53|19768.09|19648.09|10
1633215900000|2021-10-02 23:05:00|20199.73|20079.73|20196.33|20076.33|20199.73|20079.73|20196.33|20076.33|9
1633182000000|2021-10-02 13:40:00|19768.97|19648.97|19771.37|19651.37|19772.8|19652.8|19768.97|19648.97|10
1633215910000|2021-10-02 23:05:10|20195.96|20075.96|20197.3|20077.3|20197.3|20077.3|20195.84|20075.84|7
1633182010000|2021-10-02 13:40:10|19771.56|19651.56|19765.28|19645.28|19771.56|19651.56|19765.28|19645.28|10
1633215920000|2021-10-02 23:05:20|20197.13|20077.13|20198.84|20078.84|20198.93|20078.93|20197.06|20077.06|10
1633182020000|2021-10-02 13:40:20|19764.76|19644.76|19759.33|19639.33|19764.91|19644.91|19759.33|19639.33|10
1633215930000|2021-10-02 23:05:30|20198.66|20078.66|20199.37|20079.37|20199.77|20079.77|20198.66|20078.66|8
1633182030000|2021-10-02 13:40:30|19759.19|19639.19|19761.2|19641.2|19761.2|19641.2|19757.58|19637.58|10
1633215940000|2021-10-02 23:05:40|20199.82|20079.82|20200.38|20080.38|20200.45|20080.45|20199.04|20079.04|10
1633182040000|2021-10-02 13:40:40|19761.47|19641.47|19765.85|19645.85|19765.85|19645.85|19761.47|19641.47|10
1633215950000|2021-10-02 23:05:50|20200.24|20080.24|20201.87|20081.87|20201.87|20081.87|20200.24|20080.24|10
1633182050000|2021-10-02 13:40:50|19766.48|19646.48|19767.63|19647.63|19767.63|19647.63|19766.48|19646.48|10
1633215960000|2021-10-02 23:06:00|20202.53|20082.53|20204.31|20084.31|20204.68|20084.68|20202.53|20082.53|8
1633182060000|2021-10-02 13:41:00|19767.9|19647.9|19770.54|19650.54|19770.64|19650.64|19767.9|19647.9|10
1633215970000|2021-10-02 23:06:10|20204.28|20084.28|20205.15|20085.15|20205.2|20085.2|20203.99|20083.99|9
1633182070000|2021-10-02 13:41:10|19770.2|19650.2|19773.12|19653.12|19773.12|19653.12|19770.2|19650.2|10
1633215980000|2021-10-02 23:06:20|20205.17|20085.17|20205.6|20085.6|20205.6|20085.6|20204.77|20084.77|9
1633182080000|2021-10-02 13:41:20|19773.13|19653.13|19775.21|19655.21|19775.67|19655.67|19773.13|19653.13|10
1633215990000|2021-10-02 23:06:30|20205.82|20085.82|20206.07|20086.07|20206.15|20086.15|20205.37|20085.37|9
1633182090000|2021-10-02 13:41:30|19775.4|19655.4|19777.16|19657.16|19777.24|19657.24|19775.4|19655.4|10
1633216000000|2021-10-02 23:06:40|20206.1|20086.1|20204.44|20084.44|20206.1|20086.1|20204.3|20084.3|9
1633182100000|2021-10-02 13:41:40|19777.17|19657.17|19775.9|19655.9|19777.17|19657.17|19775.9|19655.9|10
1633216010000|2021-10-02 23:06:50|20204.87|20084.87|20206.1|20086.1|20206.1|20086.1|20204.87|20084.87|9
1633182110000|2021-10-02 13:41:50|19776|19656|19776.6|19656.6|19776.6|19656.6|19775.03|19655.03|10
1633216020000|2021-10-02 23:07:00|20205.98|20085.98|20206.33|20086.33|20206.33|20086.33|20205.72|20085.72|10
1633216030000|2021-10-02 23:07:10|20206.64|20086.64|20207.21|20087.21|20207.29|20087.29|20206.4|20086.4|10
1633182120000|2021-10-02 13:42:00|19776.39|19656.39|19783.41|19663.41|19783.41|19663.41|19776.29|19656.29|10
1633216040000|2021-10-02 23:07:20|20207.22|20087.22|20207.49|20087.49|20207.49|20087.49|20207.16|20087.16|7
1633216050000|2021-10-02 23:07:30|20207.48|20087.48|20208.94|20088.94|20209.14|20089.14|20207.48|20087.48|9
1633216060000|2021-10-02 23:07:40|20208.73|20088.73|20212.24|20092.24|20212.24|20092.24|20208.73|20088.73|10
1633182130000|2021-10-02 13:42:10|19783.82|19663.82|19786.17|19666.17|19786.17|19666.17|19783.57|19663.57|10
1633216070000|2021-10-02 23:07:50|20212.43|20092.43|20210.82|20090.82|20212.43|20092.43|20210.69|20090.69|10
1633216080000|2021-10-02 23:08:00|20210.72|20090.72|20210.39|20090.39|20211.08|20091.08|20210.08|20090.08|9
1633216090000|2021-10-02 23:08:10|20210.53|20090.53|20210.88|20090.88|20210.89|20090.89|20210.53|20090.53|5
1633182140000|2021-10-02 13:42:20|19786.24|19666.24|19786.75|19666.75|19786.87|19666.87|19785.7|19665.7|9
1633216100000|2021-10-02 23:08:20|20210.79|20090.79|20209.79|20089.79|20211.12|20091.12|20209.79|20089.79|9
1633216110000|2021-10-02 23:08:30|20210.16|20090.16|20208.96|20088.96|20210.33|20090.33|20208.96|20088.96|9
1633182150000|2021-10-02 13:42:30|19787.28|19667.28|19784.75|19664.75|19789.11|19669.11|19784.67|19664.67|10
1633216120000|2021-10-02 23:08:40|20209.02|20089.02|20208.2|20088.2|20209.07|20089.07|20208.2|20088.2|10
1633182160000|2021-10-02 13:42:40|19785.11|19665.11|19786.63|19666.63|19787.41|19667.41|19784.86|19664.86|10
1633216130000|2021-10-02 23:08:50|20208.54|20088.54|20208.07|20088.07|20208.54|20088.54|20208.06|20088.06|7
1633182170000|2021-10-02 13:42:50|19786.3|19666.3|19784.8|19664.8|19786.48|19666.48|19784.79|19664.79|10
1633216140000|2021-10-02 23:09:00|20208.08|20088.08|20207.65|20087.65|20208.21|20088.21|20207.56|20087.56|8
1633182180000|2021-10-02 13:43:00|19785.1|19665.1|19782.05|19662.05|19785.1|19665.1|19782.04|19662.04|10
1633216150000|2021-10-02 23:09:10|20208.18|20088.18|20207.22|20087.22|20208.18|20088.18|20207.2|20087.2|9
1633182190000|2021-10-02 13:43:10|19783.13|19663.13|19780.04|19660.04|19783.3|19663.3|19778.9|19658.9|10
1633216160000|2021-10-02 23:09:20|20206.21|20086.21|20204.84|20084.84|20206.21|20086.21|20204.84|20084.84|7
1633182200000|2021-10-02 13:43:20|19779.92|19659.92|19778.55|19658.55|19780.25|19660.25|19778.55|19658.55|10
1633216170000|2021-10-02 23:09:30|20204.79|20084.79|20204.04|20084.04|20204.79|20084.79|20202.82|20082.82|9
1633182210000|2021-10-02 13:43:30|19776.76|19656.76|19779.15|19659.15|19779.15|19659.15|19776.72|19656.72|10
1633216180000|2021-10-02 23:09:40|20204.94|20084.94|20204.24|20084.24|20205.27|20085.27|20204.17|20084.17|10
1633182220000|2021-10-02 13:43:40|19778.04|19658.04|19779.61|19659.61|19779.61|19659.61|19778.04|19658.04|8
1633216190000|2021-10-02 23:09:50|20204.19|20084.19|20207.78|20087.78|20207.78|20087.78|20204.19|20084.19|10
1633182230000|2021-10-02 13:43:50|19779.86|19659.86|19785.58|19665.58|19785.58|19665.58|19779.86|19659.86|10
1633216200000|2021-10-02 23:10:00|20207.44|20087.44|20211.03|20091.03|20211.03|20091.03|20207.44|20087.44|9
1633216210000|2021-10-02 23:10:10|20210.92|20090.92|20210.57|20090.57|20210.92|20090.92|20210.23|20090.23|10
1633216220000|2021-10-02 23:10:20|20210.89|20090.89|20211.96|20091.96|20211.96|20091.96|20210.51|20090.51|9
1633216230000|2021-10-02 23:10:30|20211.75|20091.75|20210.41|20090.41|20211.75|20091.75|20210.32|20090.32|8
1633216240000|2021-10-02 23:10:40|20209.78|20089.78|20210.09|20090.09|20210.45|20090.45|20209.25|20089.25|8
1633216250000|2021-10-02 23:10:50|20210.03|20090.03|20209.92|20089.92|20210.04|20090.04|20209.17|20089.17|9
1633182240000|2021-10-02 13:44:00|19785.89|19665.89|19787.66|19667.66|19787.66|19667.66|19785.89|19665.89|10
1633216260000|2021-10-02 23:11:00|20209.86|20089.86|20209.73|20089.73|20209.99|20089.99|20209.32|20089.32|9
1633216270000|2021-10-02 23:11:10|20209.77|20089.77|20208.67|20088.67|20209.77|20089.77|20208.67|20088.67|8
1633182250000|2021-10-02 13:44:10|19787.58|19667.58|19787.06|19667.06|19787.83|19667.83|19786.16|19666.16|10
1633216280000|2021-10-02 23:11:20|20208.41|20088.41|20206.76|20086.76|20208.82|20088.82|20206.72|20086.72|10
1633182260000|2021-10-02 13:44:20|19787.29|19667.29|19784.37|19664.37|19787.29|19667.29|19784.37|19664.37|10
1633216290000|2021-10-02 23:11:30|20206.41|20086.41|20205.33|20085.33|20206.42|20086.42|20205.33|20085.33|9
1633182270000|2021-10-02 13:44:30|19784.84|19664.84|19785.12|19665.12|19785.37|19665.37|19783.94|19663.94|10
1633216300000|2021-10-02 23:11:40|20204.35|20084.35|20202.93|20082.93|20204.35|20084.35|20202.93|20082.93|9
1633182280000|2021-10-02 13:44:40|19784.9|19664.9|19787.56|19667.56|19787.56|19667.56|19784.9|19664.9|10
1633216310000|2021-10-02 23:11:50|20202.08|20082.08|20202.3|20082.3|20202.3|20082.3|20201.81|20081.81|9
1633182290000|2021-10-02 13:44:50|19787.94|19667.94|19787.63|19667.63|19788.54|19668.54|19787.55|19667.55|10
1633216320000|2021-10-02 23:12:00|20202.16|20082.16|20200.69|20080.69|20202.16|20082.16|20200.11|20080.11|8
1633216330000|2021-10-02 23:12:10|20200.46|20080.46|20199.18|20079.18|20200.46|20080.46|20198.87|20078.87|8
1633216340000|2021-10-02 23:12:20|20199.09|20079.09|20197.85|20077.85|20199.09|20079.09|20197.74|20077.74|8
1633182300000|2021-10-02 13:45:00|19787.89|19667.89|19787.46|19667.46|19788.95|19668.95|19787.46|19667.46|10
1633216350000|2021-10-02 23:12:30|20197.81|20077.81|20198.49|20078.49|20198.49|20078.49|20197.41|20077.41|10
1633216360000|2021-10-02 23:12:40|20198.56|20078.56|20197.63|20077.63|20198.85|20078.85|20197.63|20077.63|8
1633182310000|2021-10-02 13:45:10|19787.05|19667.05|19785.83|19665.83|19787.61|19667.61|19785.63|19665.63|10
1633216370000|2021-10-02 23:12:50|20197.03|20077.03|20193.88|20073.88|20197.17|20077.17|20193.88|20073.88|10
1633216380000|2021-10-02 23:13:00|20193.87|20073.87|20190.76|20070.76|20194.18|20074.18|20190.76|20070.76|10
1633182320000|2021-10-02 13:45:20|19785.1|19665.1|19780.06|19660.06|19785.1|19665.1|19780.06|19660.06|10
1633216390000|2021-10-02 23:13:10|20190.56|20070.56|20188.93|20068.93|20190.63|20070.63|20188.93|20068.93|10
1633216400000|2021-10-02 23:13:20|20189|20069|20190.04|20070.04|20190.04|20070.04|20188.73|20068.73|8
1633182330000|2021-10-02 13:45:30|19779.61|19659.61|19778.46|19658.46|19780.2|19660.2|19778.43|19658.43|10
1633216410000|2021-10-02 23:13:30|20190.68|20070.68|20188.13|20068.13|20191.58|20071.58|20188.13|20068.13|10
1633182340000|2021-10-02 13:45:40|19778.36|19658.36|19777.24|19657.24|19778.36|19658.36|19777|19657|10
1633216420000|2021-10-02 23:13:40|20188.01|20068.01|20190.29|20070.29|20190.29|20070.29|20187.51|20067.51|9
1633216430000|2021-10-02 23:13:50|20191.26|20071.26|20191.52|20071.52|20191.52|20071.52|20190.52|20070.52|10
1633216440000|2021-10-02 23:14:00|20191.71|20071.71|20193.28|20073.28|20193.29|20073.29|20191.67|20071.67|9
1633216450000|2021-10-02 23:14:10|20193.05|20073.05|20193.34|20073.34|20193.62|20073.62|20192.98|20072.98|9
1633216460000|2021-10-02 23:14:20|20193.58|20073.58|20193.58|20073.58|20193.9|20073.9|20193.54|20073.54|8
1633216470000|2021-10-02 23:14:30|20193.83|20073.83|20199.38|20079.38|20199.41|20079.41|20193.47|20073.47|10
1633216480000|2021-10-02 23:14:40|20201.6|20081.6|20200.87|20080.87|20202.37|20082.37|20200.87|20080.87|10
1633182350000|2021-10-02 13:45:50|19777.77|19657.77|19777.88|19657.88|19779.11|19659.11|19777.77|19657.77|10
1633216490000|2021-10-02 23:14:50|20200.31|20080.31|20197.03|20077.03|20200.36|20080.36|20196.83|20076.83|10
1633182360000|2021-10-02 13:46:00|19778.08|19658.08|19779.7|19659.7|19779.86|19659.86|19778.06|19658.06|10
1633216500000|2021-10-02 23:15:00|20196.19|20076.19|20192.65|20072.65|20196.19|20076.19|20192.65|20072.65|9
1633216510000|2021-10-02 23:15:10|20192.67|20072.67|20191.91|20071.91|20192.67|20072.67|20191.87|20071.87|10
1633216520000|2021-10-02 23:15:20|20192.17|20072.17|20192.26|20072.26|20192.36|20072.36|20192.17|20072.17|8
1633216530000|2021-10-02 23:15:30|20191.86|20071.86|20191.64|20071.64|20191.86|20071.86|20191.51|20071.51|9
1633182370000|2021-10-02 13:46:10|19779.65|19659.65|19781.97|19661.97|19781.97|19661.97|19779.65|19659.65|10
1633216540000|2021-10-02 23:15:40|20191.39|20071.39|20191.36|20071.36|20191.7|20071.7|20191.01|20071.01|10
1633216550000|2021-10-02 23:15:50|20191.62|20071.62|20195.02|20075.02|20195.97|20075.97|20191.62|20071.62|10
1633182380000|2021-10-02 13:46:20|19782.44|19662.44|19784.37|19664.37|19784.37|19664.37|19782.41|19662.41|9
1633216560000|2021-10-02 23:16:00|20195.2|20075.2|20194.04|20074.04|20195.2|20075.2|20194.04|20074.04|10
1633182390000|2021-10-02 13:46:30|19784.49|19664.49|19790.82|19670.82|19790.82|19670.82|19784.49|19664.49|10
1633216570000|2021-10-02 23:16:10|20193.44|20073.44|20192.44|20072.44|20193.44|20073.44|20192.12|20072.12|10
1633182400000|2021-10-02 13:46:40|19790.85|19670.85|19792.13|19672.13|19792.13|19672.13|19790.85|19670.85|10
1633216580000|2021-10-02 23:16:20|20192.46|20072.46|20192.84|20072.84|20192.84|20072.84|20192.46|20072.46|7
1633182410000|2021-10-02 13:46:50|19792.4|19672.4|19792.26|19672.26|19792.61|19672.61|19792.2|19672.2|10
1633216590000|2021-10-02 23:16:30|20192.87|20072.87|20191.78|20071.78|20192.87|20072.87|20191.78|20071.78|7
1633182420000|2021-10-02 13:47:00|19792.17|19672.17|19791.69|19671.69|19792.24|19672.24|19791.25|19671.25|10
1633216600000|2021-10-02 23:16:40|20192.06|20072.06|20192.72|20072.72|20193.07|20073.07|20192.06|20072.06|8
1633182430000|2021-10-02 13:47:10|19791.71|19671.71|19793.65|19673.65|19793.65|19673.65|19791.71|19671.71|10
1633216610000|2021-10-02 23:16:50|20192.85|20072.85|20193.89|20073.89|20193.89|20073.89|20192.66|20072.66|10
1633182440000|2021-10-02 13:47:20|19793.05|19673.05|19792.89|19672.89|19793.25|19673.25|19792.89|19672.89|10
1633216620000|2021-10-02 23:17:00|20193.65|20073.65|20193|20073|20193.65|20073.65|20192.51|20072.51|9
1633182450000|2021-10-02 13:47:30|19792.47|19672.47|19790.03|19670.03|19792.47|19672.47|19790.03|19670.03|10
1633216630000|2021-10-02 23:17:10|20193.2|20073.2|20192.33|20072.33|20193.62|20073.62|20192.33|20072.33|6
1633216640000|2021-10-02 23:17:20|20192.4|20072.4|20191.97|20071.97|20192.74|20072.74|20191.97|20071.97|10
1633182460000|2021-10-02 13:47:40|19789.76|19669.76|19787.46|19667.46|19789.85|19669.85|19787.46|19667.46|10
1633216650000|2021-10-02 23:17:30|20191.94|20071.94|20192.7|20072.7|20193.25|20073.25|20191.89|20071.89|10
1633182470000|2021-10-02 13:47:50|19787.37|19667.37|19788.55|19668.55|19788.55|19668.55|19787.37|19667.37|9
1633216660000|2021-10-02 23:17:40|20193|20073|20193.75|20073.75|20193.75|20073.75|20192.85|20072.85|9
1633182480000|2021-10-02 13:48:00|19788.66|19668.66|19791.91|19671.91|19791.91|19671.91|19788.59|19668.59|10
1633216670000|2021-10-02 23:17:50|20194.39|20074.39|20192.43|20072.43|20194.98|20074.98|20192.43|20072.43|10
1633182490000|2021-10-02 13:48:10|19792.32|19672.32|19796.82|19676.82|19796.82|19676.82|19792.32|19672.32|10
1633216680000|2021-10-02 23:18:00|20192.54|20072.54|20191.3|20071.3|20192.6|20072.6|20191.27|20071.27|10
1633182500000|2021-10-02 13:48:20|19797.22|19677.22|19800.11|19680.11|19800.28|19680.28|19797.22|19677.22|10
1633216690000|2021-10-02 23:18:10|20191.62|20071.62|20192.06|20072.06|20192.06|20072.06|20191.43|20071.43|10
1633182510000|2021-10-02 13:48:30|19799.76|19679.76|19802.36|19682.36|19802.36|19682.36|19796.6|19676.6|10
1633216700000|2021-10-02 23:18:20|20192.22|20072.22|20194.38|20074.38|20194.38|20074.38|20192.22|20072.22|10
1633216710000|2021-10-02 23:18:30|20194.4|20074.4|20195.85|20075.85|20195.85|20075.85|20194.4|20074.4|10
1633216720000|2021-10-02 23:18:40|20195.7|20075.7|20197.59|20077.59|20197.59|20077.59|20195.6|20075.6|9
1633182520000|2021-10-02 13:48:40|19803.62|19683.62|19813.37|19693.37|19813.37|19693.37|19803.62|19683.62|10
1633216730000|2021-10-02 23:18:50|20197.62|20077.62|20196.24|20076.24|20197.62|20077.62|20195.47|20075.47|9
1633216740000|2021-10-02 23:19:00|20195.95|20075.95|20195.86|20075.86|20195.95|20075.95|20195.28|20075.28|10
1633182530000|2021-10-02 13:48:50|19815.03|19695.03|19820.71|19700.71|19820.92|19700.92|19815.03|19695.03|10
1633216750000|2021-10-02 23:19:10|20195.71|20075.71|20195.43|20075.43|20195.87|20075.87|20195.3|20075.3|10
1633182540000|2021-10-02 13:49:00|19821.86|19701.86|19824.84|19704.84|19825.71|19705.71|19821.84|19701.84|9
1633216760000|2021-10-02 23:19:20|20196.09|20076.09|20194.3|20074.3|20196.34|20076.34|20194.3|20074.3|9
1633182550000|2021-10-02 13:49:10|19824.82|19704.82|19826.59|19706.59|19826.59|19706.59|19824.22|19704.22|10
1633216770000|2021-10-02 23:19:30|20193.71|20073.71|20194.19|20074.19|20194.97|20074.97|20193.71|20073.71|10
1633182560000|2021-10-02 13:49:20|19826.44|19706.44|19832.23|19712.23|19832.23|19712.23|19825.87|19705.87|10
1633216780000|2021-10-02 23:19:40|20194.8|20074.8|20195.89|20075.89|20195.9|20075.9|20194.8|20074.8|9
1633182570000|2021-10-02 13:49:30|19833.04|19713.04|19842.87|19722.87|19842.87|19722.87|19833.04|19713.04|10
1633216790000|2021-10-02 23:19:50|20195.97|20075.97|20196.65|20076.65|20196.65|20076.65|20195.83|20075.83|9
1633182580000|2021-10-02 13:49:40|19843.45|19723.45|19844.57|19724.57|19845.22|19725.22|19843.45|19723.45|10
1633216800000|2021-10-02 23:20:00|20196.69|20076.69|20195.74|20075.74|20196.69|20076.69|20195.74|20075.74|10
1633216810000|2021-10-02 23:20:10|20195.89|20075.89|20194.59|20074.59|20196.25|20076.25|20194.59|20074.59|7
1633216820000|2021-10-02 23:20:20|20194.13|20074.13|20192.94|20072.94|20194.13|20074.13|20192.69|20072.69|9
1633182590000|2021-10-02 13:49:50|19844.47|19724.47|19843.32|19723.32|19844.47|19724.47|19843.17|19723.17|10
1633216830000|2021-10-02 23:20:30|20193.11|20073.11|20189.9|20069.9|20193.11|20073.11|20189.9|20069.9|10
1633216840000|2021-10-02 23:20:40|20189.99|20069.99|20186.06|20066.06|20189.99|20069.99|20186.06|20066.06|10
1633182600000|2021-10-02 13:50:00|19842.39|19722.39|19842.56|19722.56|19842.56|19722.56|19841|19721|9
1633216850000|2021-10-02 23:20:50|20185.39|20065.39|20181.3|20061.3|20185.39|20065.39|20181.3|20061.3|10
1633216860000|2021-10-02 23:21:00|20181|20061|20178.79|20058.79|20181|20061|20178.68|20058.68|10
1633216870000|2021-10-02 23:21:10|20179.01|20059.01|20178.99|20058.99|20179.79|20059.79|20178.99|20058.99|10
1633216880000|2021-10-02 23:21:20|20179.22|20059.22|20177.84|20057.84|20179.22|20059.22|20177.17|20057.17|10
1633216890000|2021-10-02 23:21:30|20177.74|20057.74|20177.52|20057.52|20177.74|20057.74|20177.26|20057.26|9
1633216900000|2021-10-02 23:21:40|20177.39|20057.39|20178.14|20058.14|20178.4|20058.4|20177.33|20057.33|10
1633216910000|2021-10-02 23:21:50|20178.41|20058.41|20178.3|20058.3|20178.85|20058.85|20178.24|20058.24|10
1633216920000|2021-10-02 23:22:00|20178.34|20058.34|20178.32|20058.32|20178.48|20058.48|20178.32|20058.32|9
1633216930000|2021-10-02 23:22:10|20178.01|20058.01|20177.97|20057.97|20178.7|20058.7|20177.97|20057.97|9
1633216940000|2021-10-02 23:22:20|20177.94|20057.94|20177.62|20057.62|20178.18|20058.18|20177.62|20057.62|7
1633216950000|2021-10-02 23:22:30|20177.72|20057.72|20176.72|20056.72|20177.72|20057.72|20176.72|20056.72|10
1633182610000|2021-10-02 13:50:10|19844.6|19724.6|19847.5|19727.5|19847.5|19727.5|19844.16|19724.16|10
1633216960000|2021-10-02 23:22:40|20176.45|20056.45|20177.01|20057.01|20177.01|20057.01|20176.45|20056.45|10
1633216970000|2021-10-02 23:22:50|20177.1|20057.1|20176.47|20056.47|20177.33|20057.33|20176.47|20056.47|8
1633216980000|2021-10-02 23:23:00|20176.28|20056.28|20177.24|20057.24|20177.36|20057.36|20176.28|20056.28|10
1633182620000|2021-10-02 13:50:20|19848.33|19728.33|19856.75|19736.75|19856.75|19736.75|19846.83|19726.83|10
1633216990000|2021-10-02 23:23:10|20177.23|20057.23|20171.4|20051.4|20177.23|20057.23|20171.4|20051.4|9
1633182630000|2021-10-02 13:50:30|19858.37|19738.37|19888.66|19768.66|19888.66|19768.66|19857.89|19737.89|9
1633217000000|2021-10-02 23:23:20|20171.2|20051.2|20168.67|20048.67|20171.2|20051.2|20168.62|20048.62|10
1633182640000|2021-10-02 13:50:40|19890.03|19770.03|19892.21|19772.21|19895.48|19775.48|19890.03|19770.03|10
1633217010000|2021-10-02 23:23:30|20167.18|20047.18|20165.66|20045.66|20167.18|20047.18|20165.63|20045.63|10
1633182650000|2021-10-02 13:50:50|19891.76|19771.76|19897.33|19777.33|19897.33|19777.33|19891.76|19771.76|10
1633217020000|2021-10-02 23:23:40|20165.56|20045.56|20165.47|20045.47|20165.58|20045.58|20165.15|20045.15|9
1633182660000|2021-10-02 13:51:00|19896.19|19776.19|19912.87|19792.87|19912.87|19792.87|19896.19|19776.19|10
1633217030000|2021-10-02 23:23:50|20165.5|20045.5|20165.69|20045.69|20165.9|20045.9|20164.9|20044.9|7
1633182670000|2021-10-02 13:51:10|19913.27|19793.27|19921.5|19801.5|19921.5|19801.5|19913.27|19793.27|10
1633217040000|2021-10-02 23:24:00|20166.1|20046.1|20162.95|20042.95|20166.43|20046.43|20162.95|20042.95|9
1633182680000|2021-10-02 13:51:20|19920.42|19800.42|19928.36|19808.36|19930.43|19810.43|19920.42|19800.42|10
1633217050000|2021-10-02 23:24:10|20162.09|20042.09|20161.96|20041.96|20162.45|20042.45|20161.78|20041.78|10
1633217060000|2021-10-02 23:24:20|20162.14|20042.14|20159.65|20039.65|20162.14|20042.14|20159.65|20039.65|10
1633217070000|2021-10-02 23:24:30|20159.36|20039.36|20159.04|20039.04|20159.43|20039.43|20158.88|20038.88|10
1633217080000|2021-10-02 23:24:40|20158.99|20038.99|20151.83|20031.83|20158.99|20038.99|20151.83|20031.83|10
1633182690000|2021-10-02 13:51:30|19930.55|19810.55|19939.12|19819.12|19939.12|19819.12|19930.5|19810.5|10
1633217090000|2021-10-02 23:24:50|20148.67|20028.67|20142.87|20022.87|20148.99|20028.99|20142.87|20022.87|10
1633182700000|2021-10-02 13:51:40|19940.85|19820.85|19946.51|19826.51|19946.51|19826.51|19940.39|19820.39|10
1633217100000|2021-10-02 23:25:00|20136.11|20016.11|20131.92|20011.92|20136.11|20016.11|20131.5|20011.5|10
1633217110000|2021-10-02 23:25:10|20131.76|20011.76|20132.11|20012.11|20132.25|20012.25|20131.67|20011.67|10
1633182710000|2021-10-02 13:51:50|19946.61|19826.61|19945.76|19825.76|19948.16|19828.16|19944.77|19824.77|10
1633217120000|2021-10-02 23:25:20|20133.23|20013.23|20133.95|20013.95|20134.15|20014.15|20132.56|20012.56|9
1633182720000|2021-10-02 13:52:00|19946.47|19826.47|19946.58|19826.58|19946.58|19826.58|19944.77|19824.77|10
1633217130000|2021-10-02 23:25:30|20134.08|20014.08|20135.53|20015.53|20136.04|20016.04|20134.02|20014.02|9
1633182730000|2021-10-02 13:52:10|19947.25|19827.25|19940.58|19820.58|19947.25|19827.25|19940.58|19820.58|10
1633217140000|2021-10-02 23:25:40|20135.02|20015.02|20131.98|20011.98|20135.2|20015.2|20131.98|20011.98|9
1633182740000|2021-10-02 13:52:20|19939.07|19819.07|19931.98|19811.98|19939.68|19819.68|19931.98|19811.98|10
1633217150000|2021-10-02 23:25:50|20130.42|20010.42|20120.91|20000.91|20130.42|20010.42|20120.91|20000.91|10
1633182750000|2021-10-02 13:52:30|19932.53|19812.53|19930.64|19810.64|19933.89|19813.89|19930.64|19810.64|10
1633217160000|2021-10-02 23:26:00|20120.93|20000.93|20119.8|19999.8|20121.06|20001.06|20119.61|19999.61|10
1633182760000|2021-10-02 13:52:40|19930.31|19810.31|19921.93|19801.93|19930.31|19810.31|19921.93|19801.93|10
1633217170000|2021-10-02 23:26:10|20118.95|19998.95|20119.29|19999.29|20119.29|19999.29|20117.91|19997.91|10
1633182770000|2021-10-02 13:52:50|19920.85|19800.85|19912.07|19792.07|19921.13|19801.13|19912.07|19792.07|10
1633217180000|2021-10-02 23:26:20|20119.47|19999.47|20119.63|19999.63|20120.54|20000.54|20119.35|19999.35|9
1633217190000|2021-10-02 23:26:30|20119.39|19999.39|20120.74|20000.74|20120.91|20000.91|20119.39|19999.39|10
1633182780000|2021-10-02 13:53:00|19910.17|19790.17|19893.38|19773.38|19910.17|19790.17|19893.38|19773.38|10
1633217200000|2021-10-02 23:26:40|20120.16|20000.16|20119.64|19999.64|20120.16|20000.16|20119.21|19999.21|10
1633182790000|2021-10-02 13:53:10|19893.06|19773.06|19888.47|19768.47|19893.77|19773.77|19888.47|19768.47|9
1633217210000|2021-10-02 23:26:50|20119.11|19999.11|20118.36|19998.36|20119.32|19999.32|20118.02|19998.02|9
1633182800000|2021-10-02 13:53:20|19888.52|19768.52|19878.38|19758.38|19888.52|19768.52|19878.38|19758.38|10
1633217220000|2021-10-02 23:27:00|20118.38|19998.38|20106.8|19986.8|20118.48|19998.48|20106.06|19986.06|10
1633182810000|2021-10-02 13:53:30|19875.35|19755.35|19849.93|19729.93|19875.35|19755.35|19849.93|19729.93|10
1633217230000|2021-10-02 23:27:10|20106.83|19986.83|20099.66|19979.66|20106.83|19986.83|20099.66|19979.66|10
1633182820000|2021-10-02 13:53:40|19847.05|19727.05|19794.12|19674.12|19847.05|19727.05|19794.12|19674.12|10
1633217240000|2021-10-02 23:27:20|20099|19979|20077.56|19957.56|20099.15|19979.15|20077.56|19957.56|10
1633217250000|2021-10-02 23:27:30|20070.49|19950.49|19986.19|19866.19|20070.49|19950.49|19986.19|19866.19|10
1633217260000|2021-10-02 23:27:40|19979.92|19859.92|19979.65|19859.65|19980.78|19860.78|19973.82|19853.82|10
1633182830000|2021-10-02 13:53:50|19784.33|19664.33|19750.97|19630.97|19784.33|19664.33|19750.97|19630.97|10
1633217270000|2021-10-02 23:27:50|19981.63|19861.63|19991.47|19871.47|19993.73|19873.73|19981.63|19861.63|10
1633182840000|2021-10-02 13:54:00|19749.98|19629.98|19731.4|19611.4|19751.42|19631.42|19729.81|19609.81|10
1633217280000|2021-10-02 23:28:00|19994.98|19874.98|19999.96|19879.96|19999.96|19879.96|19993.26|19873.26|10
1633182850000|2021-10-02 13:54:10|19731.16|19611.16|19746.38|19626.38|19746.38|19626.38|19730.47|19610.47|10
1633217290000|2021-10-02 23:28:10|19999.25|19879.25|19998.75|19878.75|19999.48|19879.48|19997.36|19877.36|10
1633182860000|2021-10-02 13:54:20|19749.22|19629.22|19766.23|19646.23|19766.23|19646.23|19749.22|19629.22|10
1633217300000|2021-10-02 23:28:20|19999.71|19879.71|20000.19|19880.19|20000.66|19880.66|19999.4|19879.4|10
1633182870000|2021-10-02 13:54:30|19767.6|19647.6|19767.68|19647.68|19769.97|19649.97|19767.47|19647.47|10
1633217310000|2021-10-02 23:28:30|19999.92|19879.92|19991.06|19871.06|19999.92|19879.92|19991.06|19871.06|10
1633182880000|2021-10-02 13:54:40|19765.94|19645.94|19772.38|19652.38|19772.38|19652.38|19765.94|19645.94|10
1633217320000|2021-10-02 23:28:40|19988.05|19868.05|19980.03|19860.03|19988.05|19868.05|19979.59|19859.59|10
1633182890000|2021-10-02 13:54:50|19772.68|19652.68|19777.85|19657.85|19777.85|19657.85|19772.68|19652.68|9
1633217330000|2021-10-02 23:28:50|19981.15|19861.15|19981.95|19861.95|19982.75|19862.75|19981.15|19861.15|10
1633217340000|2021-10-02 23:29:00|19978.86|19858.86|19963.32|19843.32|19979.56|19859.56|19963.32|19843.32|10
1633182900000|2021-10-02 13:55:00|19777.88|19657.88|19774.03|19654.03|19779.24|19659.24|19774.03|19654.03|10
1633217350000|2021-10-02 23:29:10|19960.91|19840.91|19949.37|19829.37|19960.91|19840.91|19946.89|19826.89|10
1633182910000|2021-10-02 13:55:10|19773.82|19653.82|19767.31|19647.31|19773.82|19653.82|19767.26|19647.26|10
1633217360000|2021-10-02 23:29:20|19948.77|19828.77|19946.94|19826.94|19949.55|19829.55|19945.58|19825.58|10
1633182920000|2021-10-02 13:55:20|19766.21|19646.21|19763.12|19643.12|19766.21|19646.21|19761.91|19641.91|10
1633217370000|2021-10-02 23:29:30|19946.44|19826.44|19938.89|19818.89|19946.64|19826.64|19938.8|19818.8|10
1633182930000|2021-10-02 13:55:30|19761.47|19641.47|19751.78|19631.78|19761.47|19641.47|19751.71|19631.71|10
1633217380000|2021-10-02 23:29:40|19938.52|19818.52|19919.71|19799.71|19938.52|19818.52|19919.71|19799.71|10
1633217390000|2021-10-02 23:29:50|19916.29|19796.29|19916.3|19796.3|19916.3|19796.3|19912.46|19792.46|10
1633217400000|2021-10-02 23:30:00|19917.5|19797.5|19928.62|19808.62|19929.23|19809.23|19917.5|19797.5|10
1633182940000|2021-10-02 13:55:40|19750.9|19630.9|19742.99|19622.99|19750.9|19630.9|19741.8|19621.8|10
1633217410000|2021-10-02 23:30:10|19929.35|19809.35|19925.99|19805.99|19929.49|19809.49|19925.99|19805.99|10
1633182950000|2021-10-02 13:55:50|19743.01|19623.01|19743.52|19623.52|19744.36|19624.36|19742.9|19622.9|10
1633217420000|2021-10-02 23:30:20|19924.82|19804.82|19912.54|19792.54|19924.82|19804.82|19912.54|19792.54|10
1633182960000|2021-10-02 13:56:00|19744.61|19624.61|19741.46|19621.46|19746.46|19626.46|19741.46|19621.46|10
1633217430000|2021-10-02 23:30:30|19910.55|19790.55|19881.12|19761.12|19910.55|19790.55|19880.86|19760.86|10
1633182970000|2021-10-02 13:56:10|19740.5|19620.5|19734.9|19614.9|19740.5|19620.5|19734.9|19614.9|10
1633217440000|2021-10-02 23:30:40|19880.94|19760.94|19882.77|19762.77|19882.77|19762.77|19877.7|19757.7|10
1633217450000|2021-10-02 23:30:50|19883.21|19763.21|19886.05|19766.05|19886.05|19766.05|19883.19|19763.19|10
1633217460000|2021-10-02 23:31:00|19885.86|19765.86|19885.15|19765.15|19886.65|19766.65|19885.15|19765.15|10
1633217470000|2021-10-02 23:31:10|19884.24|19764.24|19878.39|19758.39|19884.24|19764.24|19878.39|19758.39|10
1633217480000|2021-10-02 23:31:20|19876.41|19756.41|19863.66|19743.66|19876.41|19756.41|19863.66|19743.66|10
1633217490000|2021-10-02 23:31:30|19862.65|19742.65|19850.5|19730.5|19862.65|19742.65|19850.5|19730.5|10
1633182980000|2021-10-02 13:56:20|19733.58|19613.58|19725.66|19605.66|19733.58|19613.58|19725.66|19605.66|10
1633217500000|2021-10-02 23:31:40|19838.95|19718.95|19831.13|19711.13|19838.95|19718.95|19831.13|19711.13|9
1633182990000|2021-10-02 13:56:30|19724.71|19604.71|19724.49|19604.49|19725.65|19605.65|19723.97|19603.97|10
1633217510000|2021-10-02 23:31:50|19830.77|19710.77|19826.96|19706.96|19830.81|19710.81|19826.96|19706.96|10
1633183000000|2021-10-02 13:56:40|19724.22|19604.22|19726.68|19606.68|19726.68|19606.68|19723.68|19603.68|10
1633217520000|2021-10-02 23:32:00|19826.21|19706.21|19832.11|19712.11|19832.23|19712.23|19826.21|19706.21|10
1633217530000|2021-10-02 23:32:10|19834.82|19714.82|19843.24|19723.24|19843.24|19723.24|19834.82|19714.82|10
1633183010000|2021-10-02 13:56:50|19727.02|19607.02|19730.29|19610.29|19730.29|19610.29|19726.83|19606.83|10
1633217540000|2021-10-02 23:32:20|19843.38|19723.38|19840.08|19720.08|19843.71|19723.71|19840.08|19720.08|10
1633183020000|2021-10-02 13:57:00|19730.6|19610.6|19734.37|19614.37|19734.37|19614.37|19730.6|19610.6|10
1633217550000|2021-10-02 23:32:30|19839.35|19719.35|19835.1|19715.1|19839.35|19719.35|19834.83|19714.83|9
1633217560000|2021-10-02 23:32:40|19833.98|19713.98|19816.1|19696.1|19833.98|19713.98|19816.1|19696.1|10
1633183030000|2021-10-02 13:57:10|19732.85|19612.85|19739.08|19619.08|19739.08|19619.08|19732.85|19612.85|10
1633217570000|2021-10-02 23:32:50|19816.06|19696.06|19815.88|19695.88|19816.37|19696.37|19814.48|19694.48|10
1633217580000|2021-10-02 23:33:00|19816.05|19696.05|19811.65|19691.65|19816.36|19696.36|19811.65|19691.65|10
1633217590000|2021-10-02 23:33:10|19810.95|19690.95|19805.39|19685.39|19810.95|19690.95|19805.39|19685.39|10
1633217600000|2021-10-02 23:33:20|19805.43|19685.43|19799.84|19679.84|19805.43|19685.43|19799.68|19679.68|10
1633217610000|2021-10-02 23:33:30|19799.74|19679.74|19797.34|19677.34|19799.74|19679.74|19797.34|19677.34|10
1633217620000|2021-10-02 23:33:40|19797.95|19677.95|19793.39|19673.39|19798.4|19678.4|19793.39|19673.39|10
1633183040000|2021-10-02 13:57:20|19738.91|19618.91|19736.36|19616.36|19739.23|19619.23|19736.32|19616.32|10
1633217630000|2021-10-02 23:33:50|19789.74|19669.74|19794.81|19674.81|19794.81|19674.81|19789.74|19669.74|10
1633217640000|2021-10-02 23:34:00|19795.28|19675.28|19807.26|19687.26|19807.27|19687.27|19793.5|19673.5|10
1633217650000|2021-10-02 23:34:10|19808.55|19688.55|19820.79|19700.79|19820.79|19700.79|19808.55|19688.55|9
1633183050000|2021-10-02 13:57:30|19736.37|19616.37|19735.93|19615.93|19736.52|19616.52|19735.92|19615.92|9
1633217660000|2021-10-02 23:34:20|19823.98|19703.98|19832.13|19712.13|19832.13|19712.13|19822.85|19702.85|10
1633183060000|2021-10-02 13:57:40|19735.46|19615.46|19734.18|19614.18|19735.46|19615.46|19733.6|19613.6|10
1633217670000|2021-10-02 23:34:30|19833.94|19713.94|19839.94|19719.94|19839.94|19719.94|19833.94|19713.94|10
1633183070000|2021-10-02 13:57:50|19734.27|19614.27|19734.93|19614.93|19735.93|19615.93|19734.27|19614.27|10
1633217680000|2021-10-02 23:34:40|19840.04|19720.04|19847.12|19727.12|19847.12|19727.12|19840.04|19720.04|10
1633183080000|2021-10-02 13:58:00|19736.45|19616.45|19738.68|19618.68|19739.55|19619.55|19735.96|19615.96|10
1633217690000|2021-10-02 23:34:50|19847.55|19727.55|19852.91|19732.91|19853.06|19733.06|19847.55|19727.55|10
1633183090000|2021-10-02 13:58:10|19739.37|19619.37|19739.5|19619.5|19740.76|19620.76|19739.28|19619.28|10
1633217700000|2021-10-02 23:35:00|19853.43|19733.43|19856.97|19736.97|19857.2|19737.2|19852.96|19732.96|10
1633183100000|2021-10-02 13:58:20|19739.44|19619.44|19740.61|19620.61|19740.95|19620.95|19739.44|19619.44|10
1633217710000|2021-10-02 23:35:10|19857.31|19737.31|19864.32|19744.32|19864.32|19744.32|19857.31|19737.31|10
1633183110000|2021-10-02 13:58:30|19741.21|19621.21|19738.63|19618.63|19741.88|19621.88|19738.63|19618.63|10
1633217720000|2021-10-02 23:35:20|19865.53|19745.53|19874.25|19754.25|19874.25|19754.25|19865.53|19745.53|10
1633183120000|2021-10-02 13:58:40|19738.42|19618.42|19740.26|19620.26|19740.87|19620.87|19738.42|19618.42|10
1633217730000|2021-10-02 23:35:30|19874.9|19754.9|19883.74|19763.74|19883.74|19763.74|19874.9|19754.9|10
1633183130000|2021-10-02 13:58:50|19740.7|19620.7|19740.28|19620.28|19740.98|19620.98|19739.69|19619.69|10
1633217740000|2021-10-02 23:35:40|19884.99|19764.99|19897.81|19777.81|19897.81|19777.81|19884.99|19764.99|10
1633217750000|2021-10-02 23:35:50|19898.38|19778.38|19901.99|19781.99|19903.65|19783.65|19898.38|19778.38|10
1633217760000|2021-10-02 23:36:00|19900.44|19780.44|19900.23|19780.23|19900.44|19780.44|19897.88|19777.88|10
1633217770000|2021-10-02 23:36:10|19900.58|19780.58|19903.92|19783.92|19903.92|19783.92|19900.16|19780.16|10
1633217780000|2021-10-02 23:36:20|19906.19|19786.19|19912.15|19792.15|19912.15|19792.15|19906.19|19786.19|10
1633217790000|2021-10-02 23:36:30|19912.29|19792.29|19918.02|19798.02|19918.63|19798.63|19911.97|19791.97|10
1633217800000|2021-10-02 23:36:40|19917.65|19797.65|19927.64|19807.64|19927.64|19807.64|19917.65|19797.65|10
1633217810000|2021-10-02 23:36:50|19927.87|19807.87|19932.53|19812.53|19932.53|19812.53|19927.23|19807.23|10
1633217820000|2021-10-02 23:37:00|19935.21|19815.21|19937.31|19817.31|19937.31|19817.31|19935.21|19815.21|10
1633217830000|2021-10-02 23:37:10|19937.74|19817.74|19937.26|19817.26|19938.78|19818.78|19936.92|19816.92|10
1633217840000|2021-10-02 23:37:20|19936.05|19816.05|19931.62|19811.62|19936.05|19816.05|19931.62|19811.62|10
1633217850000|2021-10-02 23:37:30|19932.03|19812.03|19920.32|19800.32|19932.03|19812.03|19920.32|19800.32|10
1633217860000|2021-10-02 23:37:40|19919.89|19799.89|19916.15|19796.15|19919.89|19799.89|19916|19796|10
1633217870000|2021-10-02 23:37:50|19917.79|19797.79|19924.78|19804.78|19925.15|19805.15|19916.5|19796.5|10
1633183140000|2021-10-02 13:59:00|19740.95|19620.95|19740.9|19620.9|19741.29|19621.29|19740.9|19620.9|10
1633217880000|2021-10-02 23:38:00|19925.13|19805.13|19924.42|19804.42|19925.55|19805.55|19923.74|19803.74|9
1633217890000|2021-10-02 23:38:10|19924.07|19804.07|19921.4|19801.4|19924.07|19804.07|19921.4|19801.4|9
1633183150000|2021-10-02 13:59:10|19741.43|19621.43|19744.51|19624.51|19744.51|19624.51|19741.43|19621.43|10
1633217900000|2021-10-02 23:38:20|19921.62|19801.62|19923.29|19803.29|19923.73|19803.73|19921.16|19801.16|10
1633183160000|2021-10-02 13:59:20|19746.17|19626.17|19750.61|19630.61|19750.61|19630.61|19746.17|19626.17|10
1633217910000|2021-10-02 23:38:30|19923.47|19803.47|19924.03|19804.03|19924.42|19804.42|19922.86|19802.86|10
1633217920000|2021-10-02 23:38:40|19924.17|19804.17|19922.63|19802.63|19924.17|19804.17|19922.63|19802.63|10
1633217930000|2021-10-02 23:38:50|19922.07|19802.07|19917.53|19797.53|19922.89|19802.89|19917.53|19797.53|10
1633183170000|2021-10-02 13:59:30|19749.07|19629.07|19750.09|19630.09|19750.09|19630.09|19749.07|19629.07|9
1633217940000|2021-10-02 23:39:00|19917.56|19797.56|19908.44|19788.44|19917.99|19797.99|19908.44|19788.44|10
1633183180000|2021-10-02 13:59:40|19750.16|19630.16|19752.83|19632.83|19752.83|19632.83|19750.16|19630.16|10
1633217950000|2021-10-02 23:39:10|19907.44|19787.44|19891.32|19771.32|19907.44|19787.44|19889.85|19769.85|10
1633183190000|2021-10-02 13:59:50|19753.43|19633.43|19758.65|19638.65|19758.65|19638.65|19753.4|19633.4|9
1633217960000|2021-10-02 23:39:20|19886.03|19766.03|19874|19754|19886.03|19766.03|19874|19754|10
1633183200000|2021-10-02 14:00:00|19759.52|19639.52|19761.95|19641.95|19762.48|19642.48|19759.46|19639.46|9
1633217970000|2021-10-02 23:39:30|19873.64|19753.64|19864.47|19744.47|19873.64|19753.64|19864.47|19744.47|10
1633183210000|2021-10-02 14:00:10|19762.3|19642.3|19766.69|19646.69|19766.69|19646.69|19762.02|19642.02|10
1633217980000|2021-10-02 23:39:40|19863.34|19743.34|19836.61|19716.61|19863.49|19743.49|19836.61|19716.61|10
1633183220000|2021-10-02 14:00:20|19769.33|19649.33|19779.94|19659.94|19779.94|19659.94|19769.32|19649.32|10
1633217990000|2021-10-02 23:39:50|19836.7|19716.7|19829.2|19709.2|19836.8|19716.8|19829.2|19709.2|10
1633183230000|2021-10-02 14:00:30|19785.41|19665.41|19790.76|19670.76|19790.76|19670.76|19784.74|19664.74|10
1633218000000|2021-10-02 23:40:00|19829.24|19709.24|19838.7|19718.7|19839.03|19719.03|19829.24|19709.24|10
1633183240000|2021-10-02 14:00:40|19790.78|19670.78|19797.6|19677.6|19797.84|19677.84|19790.78|19670.78|10
1633218010000|2021-10-02 23:40:10|19838.91|19718.91|19840.92|19720.92|19842.37|19722.37|19838.91|19718.91|10
1633183250000|2021-10-02 14:00:50|19799.01|19679.01|19804.79|19684.79|19804.9|19684.9|19798.92|19678.92|10
1633218020000|2021-10-02 23:40:20|19841.76|19721.76|19849.48|19729.48|19849.48|19729.48|19841.76|19721.76|10
1633183260000|2021-10-02 14:01:00|19807.13|19687.13|19811.62|19691.62|19811.62|19691.62|19807.13|19687.13|9
1633218030000|2021-10-02 23:40:30|19850.42|19730.42|19851.33|19731.33|19851.8|19731.8|19850.42|19730.42|10
1633183270000|2021-10-02 14:01:10|19812.87|19692.87|19821.26|19701.26|19821.26|19701.26|19812.87|19692.87|10
1633218040000|2021-10-02 23:40:40|19852.86|19732.86|19861.89|19741.89|19862.14|19742.14|19852.86|19732.86|10
1633183280000|2021-10-02 14:01:20|19823.2|19703.2|19828.58|19708.58|19828.58|19708.58|19823.13|19703.13|10
1633218050000|2021-10-02 23:40:50|19862.68|19742.68|19864.84|19744.84|19865.19|19745.19|19862.55|19742.55|10
1633183290000|2021-10-02 14:01:30|19828.09|19708.09|19830.22|19710.22|19830.22|19710.22|19828.09|19708.09|10
1633218060000|2021-10-02 23:41:00|19865.09|19745.09|19870.44|19750.44|19870.44|19750.44|19865.09|19745.09|10
1633183300000|2021-10-02 14:01:40|19829.98|19709.98|19835.36|19715.36|19836.61|19716.61|19829.98|19709.98|9
1633218070000|2021-10-02 23:41:10|19871.01|19751.01|19871.66|19751.66|19871.67|19751.67|19870.98|19750.98|9
1633183310000|2021-10-02 14:01:50|19836.86|19716.86|19842.57|19722.57|19842.57|19722.57|19836.63|19716.63|10
1633218080000|2021-10-02 23:41:20|19872.25|19752.25|19871.73|19751.73|19872.32|19752.32|19871.35|19751.35|10
1633183320000|2021-10-02 14:02:00|19845.86|19725.86|19862.39|19742.39|19862.39|19742.39|19845.86|19725.86|10
1633218090000|2021-10-02 23:41:30|19872.07|19752.07|19874.3|19754.3|19875.1|19755.1|19871.58|19751.58|10
1633183330000|2021-10-02 14:02:10|19864.98|19744.98|19869.9|19749.9|19870.97|19750.97|19864.98|19744.98|10
1633218100000|2021-10-02 23:41:40|19874.42|19754.42|19881.52|19761.52|19882.04|19762.04|19873.81|19753.81|10
1633183340000|2021-10-02 14:02:20|19869.08|19749.08|19862.31|19742.31|19869.08|19749.08|19862.31|19742.31|10
1633218110000|2021-10-02 23:41:50|19880.06|19760.06|19872|19752|19880.06|19760.06|19872|19752|10
1633183350000|2021-10-02 14:02:30|19860.73|19740.73|19858.86|19738.86|19860.73|19740.73|19852.51|19732.51|10
1633218120000|2021-10-02 23:42:00|19872.77|19752.77|19871.94|19751.94|19872.77|19752.77|19869.34|19749.34|10
1633183360000|2021-10-02 14:02:40|19857.55|19737.55|19857.06|19737.06|19859.02|19739.02|19856.88|19736.88|10
1633218130000|2021-10-02 23:42:10|19872.32|19752.32|19869.6|19749.6|19872.8|19752.8|19869.6|19749.6|10
1633218140000|2021-10-02 23:42:20|19869.62|19749.62|19875.28|19755.28|19875.28|19755.28|19869.62|19749.62|9
1633183370000|2021-10-02 14:02:50|19858.25|19738.25|19860.3|19740.3|19860.58|19740.58|19857.41|19737.41|10
1633218150000|2021-10-02 23:42:30|19875.16|19755.16|19874.19|19754.19|19877.09|19757.09|19873.58|19753.58|9
1633218160000|2021-10-02 23:42:40|19873.09|19753.09|19869.77|19749.77|19873.09|19753.09|19869.77|19749.77|10
1633218170000|2021-10-02 23:42:50|19869.15|19749.15|19865.75|19745.75|19869.15|19749.15|19865.28|19745.28|10
1633218180000|2021-10-02 23:43:00|19865.66|19745.66|19865.23|19745.23|19866.24|19746.24|19864.25|19744.25|9
1633183380000|2021-10-02 14:03:00|19860.72|19740.72|19867.6|19747.6|19867.6|19747.6|19860.72|19740.72|9
1633218190000|2021-10-02 23:43:10|19865.6|19745.6|19865.31|19745.31|19865.93|19745.93|19865.24|19745.24|10
1633183390000|2021-10-02 14:03:10|19868.02|19748.02|19869.88|19749.88|19870.4|19750.4|19868.02|19748.02|10
1633218200000|2021-10-02 23:43:20|19864.92|19744.92|19870.12|19750.12|19870.16|19750.16|19864.92|19744.92|10
1633183400000|2021-10-02 14:03:20|19869.85|19749.85|19867.33|19747.33|19869.97|19749.97|19866.25|19746.25|10
1633218210000|2021-10-02 23:43:30|19870.34|19750.34|19872.35|19752.35|19872.35|19752.35|19870.16|19750.16|10
1633183410000|2021-10-02 14:03:30|19866.28|19746.28|19863.89|19743.89|19866.28|19746.28|19863.2|19743.2|10
1633218220000|2021-10-02 23:43:40|19874.24|19754.24|19877.95|19757.95|19877.95|19757.95|19874.19|19754.19|9
1633183420000|2021-10-02 14:03:40|19863.87|19743.87|19868.01|19748.01|19868.21|19748.21|19863.87|19743.87|10
1633218230000|2021-10-02 23:43:50|19877.98|19757.98|19879.04|19759.04|19880.12|19760.12|19877.98|19757.98|10
1633183430000|2021-10-02 14:03:50|19867.9|19747.9|19865.03|19745.03|19867.9|19747.9|19865.03|19745.03|10
1633218240000|2021-10-02 23:44:00|19879.37|19759.37|19882.38|19762.38|19882.38|19762.38|19879.37|19759.37|10
1633218250000|2021-10-02 23:44:10|19882.49|19762.49|19884.78|19764.78|19884.89|19764.89|19882.49|19762.49|10
1633218260000|2021-10-02 23:44:20|19884.54|19764.54|19879.74|19759.74|19885.13|19765.13|19879.74|19759.74|10
1633218270000|2021-10-02 23:44:30|19882.31|19762.31|19880.75|19760.75|19882.31|19762.31|19880.75|19760.75|9
1633218280000|2021-10-02 23:44:40|19880.04|19760.04|19880.72|19760.72|19881.18|19761.18|19879.58|19759.58|10
1633218290000|2021-10-02 23:44:50|19880.29|19760.29|19877.71|19757.71|19880.29|19760.29|19877.54|19757.54|9
1633218300000|2021-10-02 23:45:00|19878|19758|19873.32|19753.32|19878|19758|19873.32|19753.32|9
1633218310000|2021-10-02 23:45:10|19871.61|19751.61|19864.09|19744.09|19871.61|19751.61|19864.09|19744.09|10
1633218320000|2021-10-02 23:45:20|19860.65|19740.65|19855.35|19735.35|19860.65|19740.65|19855.15|19735.15|10
1633218330000|2021-10-02 23:45:30|19851.97|19731.97|19836.85|19716.85|19851.97|19731.97|19836.85|19716.85|10
1633218340000|2021-10-02 23:45:40|19834.27|19714.27|19832.61|19712.61|19834.27|19714.27|19832.27|19712.27|9
1633218350000|2021-10-02 23:45:50|19833.69|19713.69|19837.96|19717.96|19837.96|19717.96|19833.69|19713.69|10
1633183440000|2021-10-02 14:04:00|19864.85|19744.85|19863.3|19743.3|19864.85|19744.85|19862.8|19742.8|10
1633218360000|2021-10-02 23:46:00|19839.14|19719.14|19839.47|19719.47|19839.58|19719.58|19838.5|19718.5|9
1633218370000|2021-10-02 23:46:10|19839.68|19719.68|19841.35|19721.35|19842.29|19722.29|19839.32|19719.32|10
1633183450000|2021-10-02 14:04:10|19862.71|19742.71|19865.27|19745.27|19865.27|19745.27|19862.71|19742.71|10
1633218380000|2021-10-02 23:46:20|19843.17|19723.17|19847.27|19727.27|19847.27|19727.27|19843.17|19723.17|10
1633218390000|2021-10-02 23:46:30|19847.48|19727.48|19853.48|19733.48|19853.65|19733.65|19847.48|19727.48|10
1633218400000|2021-10-02 23:46:40|19855.85|19735.85|19866.09|19746.09|19866.09|19746.09|19855.85|19735.85|10
1633183460000|2021-10-02 14:04:20|19865.17|19745.17|19867.6|19747.6|19867.6|19747.6|19865.17|19745.17|10
1633218410000|2021-10-02 23:46:50|19866.73|19746.73|19868.01|19748.01|19868.01|19748.01|19866.48|19746.48|10
1633183470000|2021-10-02 14:04:30|19868.28|19748.28|19872.28|19752.28|19872.28|19752.28|19868.28|19748.28|9
1633218420000|2021-10-02 23:47:00|19867.82|19747.82|19869.29|19749.29|19869.33|19749.33|19867.82|19747.82|10
1633183480000|2021-10-02 14:04:40|19872.26|19752.26|19877.77|19757.77|19877.77|19757.77|19872.26|19752.26|10
1633218430000|2021-10-02 23:47:10|19869.79|19749.79|19875.65|19755.65|19875.65|19755.65|19869.79|19749.79|10
1633183490000|2021-10-02 14:04:50|19877.61|19757.61|19865|19745|19877.61|19757.61|19865|19745|10
1633218440000|2021-10-02 23:47:20|19875.93|19755.93|19880.63|19760.63|19881.09|19761.09|19875.73|19755.73|10
1633218450000|2021-10-02 23:47:30|19880.89|19760.89|19883.61|19763.61|19883.67|19763.67|19880.79|19760.79|10
1633183500000|2021-10-02 14:05:00|19864.16|19744.16|19856.11|19736.11|19864.28|19744.28|19856.11|19736.11|10
1633218460000|2021-10-02 23:47:40|19883.78|19763.78|19888.82|19768.82|19888.82|19768.82|19883.78|19763.78|10
1633183510000|2021-10-02 14:05:10|19856.21|19736.21|19856.68|19736.68|19857.53|19737.53|19855.65|19735.65|9
1633218470000|2021-10-02 23:47:50|19888.15|19768.15|19889.66|19769.66|19890.27|19770.27|19888.15|19768.15|10
1633183520000|2021-10-02 14:05:20|19855.65|19735.65|19859.73|19739.73|19859.87|19739.87|19855.12|19735.12|10
1633218480000|2021-10-02 23:48:00|19889.69|19769.69|19892.67|19772.67|19892.67|19772.67|19889.69|19769.69|9
1633183530000|2021-10-02 14:05:30|19859.96|19739.96|19863.14|19743.14|19863.14|19743.14|19859.96|19739.96|10
1633218490000|2021-10-02 23:48:10|19890.84|19770.84|19887.12|19767.12|19891.62|19771.62|19887.12|19767.12|10
1633183540000|2021-10-02 14:05:40|19863.9|19743.9|19865.06|19745.06|19865.06|19745.06|19863.9|19743.9|10
1633218500000|2021-10-02 23:48:20|19886.07|19766.07|19882.44|19762.44|19886.07|19766.07|19882.35|19762.35|10
1633183550000|2021-10-02 14:05:50|19865.76|19745.76|19868.37|19748.37|19868.37|19748.37|19865.37|19745.37|9
1633218510000|2021-10-02 23:48:30|19881.49|19761.49|19877.37|19757.37|19881.49|19761.49|19877.37|19757.37|9
1633183560000|2021-10-02 14:06:00|19868.71|19748.71|19867.75|19747.75|19868.71|19748.71|19867.38|19747.38|10
1633218520000|2021-10-02 23:48:40|19876.88|19756.88|19871.37|19751.37|19877.16|19757.16|19871.37|19751.37|10
1633183570000|2021-10-02 14:06:10|19866.99|19746.99|19867.66|19747.66|19867.66|19747.66|19865.49|19745.49|10
1633218530000|2021-10-02 23:48:50|19871.76|19751.76|19872.59|19752.59|19873.14|19753.14|19871.73|19751.73|10
1633183580000|2021-10-02 14:06:20|19867.42|19747.42|19868.08|19748.08|19868.08|19748.08|19866.26|19746.26|10
1633218540000|2021-10-02 23:49:00|19871.88|19751.88|19873.35|19753.35|19873.63|19753.63|19871.73|19751.73|10
1633183590000|2021-10-02 14:06:30|19867.72|19747.72|19869.14|19749.14|19869.14|19749.14|19867.5|19747.5|10
1633218550000|2021-10-02 23:49:10|19872.97|19752.97|19868.79|19748.79|19872.97|19752.97|19868.79|19748.79|10
1633218560000|2021-10-02 23:49:20|19868.21|19748.21|19853.83|19733.83|19868.21|19748.21|19853.71|19733.71|10
1633218570000|2021-10-02 23:49:30|19853.61|19733.61|19848.76|19728.76|19853.61|19733.61|19848.76|19728.76|10
1633183600000|2021-10-02 14:06:40|19868.91|19748.91|19871.03|19751.03|19871.06|19751.06|19868.91|19748.91|10
1633218580000|2021-10-02 23:49:40|19847.28|19727.28|19843.26|19723.26|19847.38|19727.38|19843.26|19723.26|10
1633183610000|2021-10-02 14:06:50|19870.25|19750.25|19869.94|19749.94|19870.78|19750.78|19869.14|19749.14|10
1633218590000|2021-10-02 23:49:50|19842.59|19722.59|19842.28|19722.28|19842.83|19722.83|19841.4|19721.4|10
1633218600000|2021-10-02 23:50:00|19841.99|19721.99|19841.13|19721.13|19842.87|19722.87|19841.13|19721.13|10
1633183620000|2021-10-02 14:07:00|19869.8|19749.8|19871.49|19751.49|19872.63|19752.63|19869.7|19749.7|9
1633218610000|2021-10-02 23:50:10|19841.68|19721.68|19842.1|19722.1|19842.1|19722.1|19840.5|19720.5|10
1633218620000|2021-10-02 23:50:20|19842.35|19722.35|19845.86|19725.86|19845.86|19725.86|19842.26|19722.26|10
1633183630000|2021-10-02 14:07:10|19870.69|19750.69|19873.08|19753.08|19873.08|19753.08|19870.61|19750.61|10
1633218630000|2021-10-02 23:50:30|19846.4|19726.4|19853.7|19733.7|19853.8|19733.8|19846.4|19726.4|10
1633183640000|2021-10-02 14:07:20|19873.01|19753.01|19870.87|19750.87|19873.01|19753.01|19870.74|19750.74|10
1633218640000|2021-10-02 23:50:40|19854.26|19734.26|19857.93|19737.93|19857.93|19737.93|19854.26|19734.26|9
1633218650000|2021-10-02 23:50:50|19857.36|19737.36|19860.05|19740.05|19860.09|19740.09|19857.36|19737.36|10
1633218660000|2021-10-02 23:51:00|19860.64|19740.64|19863.1|19743.1|19863.1|19743.1|19860.64|19740.64|9
1633183650000|2021-10-02 14:07:30|19870.54|19750.54|19868.75|19748.75|19870.54|19750.54|19868.75|19748.75|10
1633218670000|2021-10-02 23:51:10|19863.61|19743.61|19867.48|19747.48|19867.55|19747.55|19863.26|19743.26|10
1633218680000|2021-10-02 23:51:20|19867.17|19747.17|19870.77|19750.77|19870.77|19750.77|19867.17|19747.17|9
1633183660000|2021-10-02 14:07:40|19868.44|19748.44|19867.73|19747.73|19868.71|19748.71|19867.35|19747.35|10
1633218690000|2021-10-02 23:51:30|19870.94|19750.94|19872.98|19752.98|19873.07|19753.07|19870.63|19750.63|10
1633183670000|2021-10-02 14:07:50|19867.88|19747.88|19871.45|19751.45|19871.45|19751.45|19867.88|19747.88|9
1633218700000|2021-10-02 23:51:40|19873.57|19753.57|19878.84|19758.84|19878.84|19758.84|19873.57|19753.57|10
1633183680000|2021-10-02 14:08:00|19871.81|19751.81|19871.37|19751.37|19872.85|19752.85|19871.37|19751.37|10
1633218710000|2021-10-02 23:51:50|19881.29|19761.29|19887.7|19767.7|19887.92|19767.92|19881.29|19761.29|10
1633183690000|2021-10-02 14:08:10|19871.9|19751.9|19872.21|19752.21|19872.38|19752.38|19871.46|19751.46|10
1633218720000|2021-10-02 23:52:00|19887.53|19767.53|19888.57|19768.57|19888.76|19768.76|19887.53|19767.53|9
1633183700000|2021-10-02 14:08:20|19872.31|19752.31|19875.18|19755.18|19875.24|19755.24|19872.31|19752.31|10
1633218730000|2021-10-02 23:52:10|19889.09|19769.09|19889.63|19769.63|19889.63|19769.63|19888.29|19768.29|10
1633183710000|2021-10-02 14:08:30|19876.14|19756.14|19882.2|19762.2|19882.48|19762.48|19876.14|19756.14|10
1633218740000|2021-10-02 23:52:20|19890.15|19770.15|19894.22|19774.22|19894.79|19774.79|19889.86|19769.86|10
1633218750000|2021-10-02 23:52:30|19894.47|19774.47|19890.76|19770.76|19894.47|19774.47|19890.64|19770.64|9
1633218760000|2021-10-02 23:52:40|19890.23|19770.23|19886.76|19766.76|19890.23|19770.23|19886.76|19766.76|9
1633218770000|2021-10-02 23:52:50|19882.96|19762.96|19882.41|19762.41|19882.96|19762.96|19882.01|19762.01|10
1633218780000|2021-10-02 23:53:00|19881.87|19761.87|19882.45|19762.45|19882.45|19762.45|19881.33|19761.33|9
1633218790000|2021-10-02 23:53:10|19883.88|19763.88|19885.45|19765.45|19885.52|19765.52|19883.88|19763.88|9
1633218800000|2021-10-02 23:53:20|19885.91|19765.91|19886.94|19766.94|19887.06|19767.06|19885.3|19765.3|10
1633218810000|2021-10-02 23:53:30|19887.05|19767.05|19888.13|19768.13|19889.28|19769.28|19887.05|19767.05|9
1633218820000|2021-10-02 23:53:40|19887.47|19767.47|19887.02|19767.02|19888.18|19768.18|19887.02|19767.02|10
1633218830000|2021-10-02 23:53:50|19886.95|19766.95|19891.37|19771.37|19891.37|19771.37|19886.94|19766.94|10
1633183720000|2021-10-02 14:08:40|19882.18|19762.18|19881.82|19761.82|19882.19|19762.19|19880.89|19760.89|9
1633218840000|2021-10-02 23:54:00|19892.21|19772.21|19896.47|19776.47|19896.47|19776.47|19892.21|19772.21|9
1633183730000|2021-10-02 14:08:50|19880.84|19760.84|19881.93|19761.93|19882.48|19762.48|19879.94|19759.94|9
1633218850000|2021-10-02 23:54:10|19896.86|19776.86|19898.62|19778.62|19898.62|19778.62|19896.86|19776.86|10
1633183740000|2021-10-02 14:09:00|19884.62|19764.62|19888.46|19768.46|19888.46|19768.46|19884.62|19764.62|9
1633218860000|2021-10-02 23:54:20|19899.44|19779.44|19901.39|19781.39|19901.39|19781.39|19899.44|19779.44|9
1633183750000|2021-10-02 14:09:10|19889.55|19769.55|19889.56|19769.56|19891.3|19771.3|19889.55|19769.55|10
1633218870000|2021-10-02 23:54:30|19901.15|19781.15|19901.85|19781.85|19901.85|19781.85|19900.66|19780.66|9
1633183760000|2021-10-02 14:09:20|19890.14|19770.14|19889.95|19769.95|19890.35|19770.35|19889.17|19769.17|10
1633218880000|2021-10-02 23:54:40|19902.12|19782.12|19904.38|19784.38|19904.44|19784.44|19902.12|19782.12|10
1633218890000|2021-10-02 23:54:50|19904.21|19784.21|19908.23|19788.23|19908.24|19788.24|19904.21|19784.21|10
1633218900000|2021-10-02 23:55:00|19907.94|19787.94|19908.11|19788.11|19908.89|19788.89|19907.31|19787.31|10
1633183770000|2021-10-02 14:09:30|19890.04|19770.04|19889.23|19769.23|19890.55|19770.55|19888.76|19768.76|10
1633218910000|2021-10-02 23:55:10|19908.57|19788.57|19909.7|19789.7|19909.7|19789.7|19908.31|19788.31|10
1633218920000|2021-10-02 23:55:20|19909.56|19789.56|19912.3|19792.3|19913.04|19793.04|19909.56|19789.56|10
1633218930000|2021-10-02 23:55:30|19912.33|19792.33|19912.81|19792.81|19912.81|19792.81|19912.16|19792.16|10
1633183780000|2021-10-02 14:09:40|19889|19769|19892.83|19772.83|19893.16|19773.16|19887.84|19767.84|10
1633218940000|2021-10-02 23:55:40|19912.8|19792.8|19914.71|19794.71|19914.71|19794.71|19912.55|19792.55|10
1633183790000|2021-10-02 14:09:50|19893.38|19773.38|19890.52|19770.52|19893.99|19773.99|19890.46|19770.46|10
1633218950000|2021-10-02 23:55:50|19914.89|19794.89|19914.98|19794.98|19915.81|19795.81|19914.47|19794.47|10
1633218960000|2021-10-02 23:56:00|19914.66|19794.66|19914.12|19794.12|19914.66|19794.66|19913.63|19793.63|10
1633183800000|2021-10-02 14:10:00|19890.28|19770.28|19885.27|19765.27|19890.28|19770.28|19885.27|19765.27|10
1633218970000|2021-10-02 23:56:10|19914.21|19794.21|19917.86|19797.86|19918.19|19798.19|19914.21|19794.21|10
1633218980000|2021-10-02 23:56:20|19918.12|19798.12|19917.62|19797.62|19918.13|19798.13|19916.34|19796.34|10
1633218990000|2021-10-02 23:56:30|19917.5|19797.5|19915.38|19795.38|19917.66|19797.66|19915.38|19795.38|10
1633219000000|2021-10-02 23:56:40|19915.33|19795.33|19916.71|19796.71|19916.71|19796.71|19915.33|19795.33|10
1633219010000|2021-10-02 23:56:50|19918.32|19798.32|19919.91|19799.91|19919.91|19799.91|19918.32|19798.32|9
1633219020000|2021-10-02 23:57:00|19919.83|19799.83|19919.77|19799.77|19920.38|19800.38|19919.13|19799.13|10
1633219030000|2021-10-02 23:57:10|19919.64|19799.64|19921.55|19801.55|19921.57|19801.57|19919.02|19799.02|10
1633219040000|2021-10-02 23:57:20|19921.37|19801.37|19920.14|19800.14|19922.45|19802.45|19919.79|19799.79|10
1633219050000|2021-10-02 23:57:30|19919.52|19799.52|19920.9|19800.9|19921.06|19801.06|19919.52|19799.52|10
1633219060000|2021-10-02 23:57:40|19920.82|19800.82|19918.78|19798.78|19920.82|19800.82|19918.78|19798.78|10
1633219070000|2021-10-02 23:57:50|19918.36|19798.36|19913.62|19793.62|19918.36|19798.36|19913.62|19793.62|10
1633183810000|2021-10-02 14:10:10|19886.12|19766.12|19885.89|19765.89|19886.12|19766.12|19885.2|19765.2|10
1633219080000|2021-10-02 23:58:00|19913.38|19793.38|19914.01|19794.01|19914.26|19794.26|19912.43|19792.43|9
1633219090000|2021-10-02 23:58:10|19913.23|19793.23|19909.22|19789.22|19913.23|19793.23|19909.22|19789.22|10
1633183820000|2021-10-02 14:10:20|19886.66|19766.66|19889.68|19769.68|19889.68|19769.68|19886.66|19766.66|10
1633219100000|2021-10-02 23:58:20|19908.91|19788.91|19907.59|19787.59|19909.61|19789.61|19907.59|19787.59|9
1633219110000|2021-10-02 23:58:30|19907.75|19787.75|19903.5|19783.5|19907.75|19787.75|19903.5|19783.5|10
1633219120000|2021-10-02 23:58:40|19904.08|19784.08|19904.01|19784.01|19904.08|19784.08|19902.29|19782.29|10
1633219130000|2021-10-02 23:58:50|19904.34|19784.34|19904.52|19784.52|19904.52|19784.52|19903.24|19783.24|7
1633183830000|2021-10-02 14:10:30|19889.61|19769.61|19899.9|19779.9|19899.9|19779.9|19889.61|19769.61|10
1633219140000|2021-10-02 23:59:00|19904.94|19784.94|19901.98|19781.98|19904.94|19784.94|19901.98|19781.98|10
1633219150000|2021-10-02 23:59:10|19902.29|19782.29|19904.16|19784.16|19904.16|19784.16|19900.44|19780.44|10
1633183840000|2021-10-02 14:10:40|19900.16|19780.16|19903.92|19783.92|19903.92|19783.92|19900.11|19780.11|10
1633219160000|2021-10-02 23:59:20|19903.9|19783.9|19903.23|19783.23|19903.93|19783.93|19902.84|19782.84|10
1633183850000|2021-10-02 14:10:50|19905|19785|19906.52|19786.52|19906.52|19786.52|19903.89|19783.89|10
1633219170000|2021-10-02 23:59:30|19902.96|19782.96|19901.04|19781.04|19902.96|19782.96|19900.29|19780.29|10
1633183860000|2021-10-02 14:11:00|19905.64|19785.64|19907.61|19787.61|19907.61|19787.61|19904.9|19784.9|10
1633219180000|2021-10-02 23:59:40|19896.93|19776.93|19893.02|19773.02|19896.93|19776.93|19892.9|19772.9|10
1633183870000|2021-10-02 14:11:10|19908.61|19788.61|19906.33|19786.33|19908.97|19788.97|19906.27|19786.27|10
1633219190000|2021-10-02 23:59:50|19892.7|19772.7|19886.95|19766.95|19892.7|19772.7|19886.95|19766.95|10
1633183880000|2021-10-02 14:11:20|19906.27|19786.27|19900.56|19780.56|19906.27|19786.27|19900.56|19780.56|10
1633183890000|2021-10-02 14:11:30|19900.36|19780.36|19897.58|19777.58|19900.36|19780.36|19897.24|19777.24|10
1633183900000|2021-10-02 14:11:40|19896.37|19776.37|19899.07|19779.07|19899.07|19779.07|19895.72|19775.72|10
1633183910000|2021-10-02 14:11:50|19898.88|19778.88|19896.69|19776.69|19899.38|19779.38|19896.69|19776.69|10
1633183920000|2021-10-02 14:12:00|19896.71|19776.71|19897.03|19777.03|19898.98|19778.98|19896.33|19776.33|10
1633183930000|2021-10-02 14:12:10|19896.32|19776.32|19892.79|19772.79|19896.32|19776.32|19892.79|19772.79|10
1633183940000|2021-10-02 14:12:20|19893.08|19773.08|19891.75|19771.75|19893.08|19773.08|19890.99|19770.99|10
1633183950000|2021-10-02 14:12:30|19891.25|19771.25|19893.8|19773.8|19894.29|19774.29|19891.25|19771.25|10
1633183960000|2021-10-02 14:12:40|19894.54|19774.54|19895.98|19775.98|19895.98|19775.98|19894.5|19774.5|10
1633183970000|2021-10-02 14:12:50|19896.99|19776.99|19899.56|19779.56|19899.56|19779.56|19896.99|19776.99|9
1633183980000|2021-10-02 14:13:00|19898.89|19778.89|19902.09|19782.09|19902.88|19782.88|19898.89|19778.89|9
1633183990000|2021-10-02 14:13:10|19902.99|19782.99|19904.06|19784.06|19904.32|19784.32|19902.53|19782.53|10
1633184000000|2021-10-02 14:13:20|19904.07|19784.07|19903.05|19783.05|19904.46|19784.46|19902.92|19782.92|10
1633184010000|2021-10-02 14:13:30|19903.67|19783.67|19898.12|19778.12|19903.67|19783.67|19898.12|19778.12|10
1633184020000|2021-10-02 14:13:40|19898.55|19778.55|19896.23|19776.23|19898.55|19778.55|19895.1|19775.1|9
1633184030000|2021-10-02 14:13:50|19895.64|19775.64|19896.11|19776.11|19896.11|19776.11|19895.31|19775.31|10
1633184040000|2021-10-02 14:14:00|19897.17|19777.17|19897.62|19777.62|19897.88|19777.88|19896.44|19776.44|10
1633184050000|2021-10-02 14:14:10|19898.57|19778.57|19899.5|19779.5|19899.5|19779.5|19898.46|19778.46|10
1633184060000|2021-10-02 14:14:20|19899.53|19779.53|19901.5|19781.5|19901.75|19781.75|19899.53|19779.53|8
1633184070000|2021-10-02 14:14:30|19901.7|19781.7|19900.44|19780.44|19901.88|19781.88|19900.44|19780.44|10
1633184080000|2021-10-02 14:14:40|19900.47|19780.47|19892.68|19772.68|19900.47|19780.47|19892.68|19772.68|10
1633184090000|2021-10-02 14:14:50|19893.01|19773.01|19891.13|19771.13|19893.07|19773.07|19890.88|19770.88|10
1633184100000|2021-10-02 14:15:00|19891.28|19771.28|19890.61|19770.61|19891.28|19771.28|19889.18|19769.18|10
1633184110000|2021-10-02 14:15:10|19891.29|19771.29|19892.36|19772.36|19892.36|19772.36|19890.19|19770.19|10
1633184120000|2021-10-02 14:15:20|19894.96|19774.96|19898.32|19778.32|19899.01|19779.01|19894.96|19774.96|10
1633184130000|2021-10-02 14:15:30|19899.62|19779.62|19902.04|19782.04|19902.31|19782.31|19898.72|19778.72|10
1633184140000|2021-10-02 14:15:40|19901.51|19781.51|19903.73|19783.73|19904.02|19784.02|19901.51|19781.51|10
1633184150000|2021-10-02 14:15:50|19904.2|19784.2|19906.13|19786.13|19906.6|19786.6|19904.2|19784.2|10
1633184160000|2021-10-02 14:16:00|19905.76|19785.76|19905.09|19785.09|19905.76|19785.76|19904.39|19784.39|10
1633184170000|2021-10-02 14:16:10|19903.99|19783.99|19899.95|19779.95|19904.24|19784.24|19899.95|19779.95|10
1633184180000|2021-10-02 14:16:20|19899.11|19779.11|19897.74|19777.74|19899.28|19779.28|19896.28|19776.28|9
1633184190000|2021-10-02 14:16:30|19897.84|19777.84|19899.6|19779.6|19899.6|19779.6|19897.81|19777.81|10
1633184200000|2021-10-02 14:16:40|19899.78|19779.78|19904.81|19784.81|19904.81|19784.81|19899.78|19779.78|10
1633184210000|2021-10-02 14:16:50|19905.2|19785.2|19906.23|19786.23|19906.62|19786.62|19904.79|19784.79|10
1633184220000|2021-10-02 14:17:00|19906.55|19786.55|19907.32|19787.32|19907.77|19787.77|19905.57|19785.57|9
1633184230000|2021-10-02 14:17:10|19906.64|19786.64|19910.78|19790.78|19910.78|19790.78|19906.64|19786.64|10
1633184240000|2021-10-02 14:17:20|19912.76|19792.76|19912.3|19792.3|19913.25|19793.25|19911.88|19791.88|10
1633184250000|2021-10-02 14:17:30|19911.88|19791.88|19912.12|19792.12|19912.12|19792.12|19910.85|19790.85|10
1633184260000|2021-10-02 14:17:40|19912.56|19792.56|19917.9|19797.9|19917.9|19797.9|19912.31|19792.31|10
1633184270000|2021-10-02 14:17:50|19921.15|19801.15|19923.97|19803.97|19924.7|19804.7|19921.15|19801.15|10
1633184280000|2021-10-02 14:18:00|19923.61|19803.61|19921.05|19801.05|19923.61|19803.61|19921.05|19801.05|10
1633184290000|2021-10-02 14:18:10|19918.32|19798.32|19915.85|19795.85|19918.32|19798.32|19915.85|19795.85|9
1633184300000|2021-10-02 14:18:20|19915.75|19795.75|19913.8|19793.8|19916.81|19796.81|19913.8|19793.8|9
1633184310000|2021-10-02 14:18:30|19913.64|19793.64|19912.46|19792.46|19914.62|19794.62|19912.44|19792.44|10
1633184320000|2021-10-02 14:18:40|19911.31|19791.31|19907.55|19787.55|19911.31|19791.31|19907.55|19787.55|10
1633184330000|2021-10-02 14:18:50|19906.82|19786.82|19905.21|19785.21|19907.56|19787.56|19905.21|19785.21|10
1633184340000|2021-10-02 14:19:00|19905.83|19785.83|19905.85|19785.85|19906.61|19786.61|19905.18|19785.18|10
1633184350000|2021-10-02 14:19:10|19905.64|19785.64|19904.85|19784.85|19906.45|19786.45|19904.85|19784.85|10
1633184360000|2021-10-02 14:19:20|19905.49|19785.49|19904.43|19784.43|19905.49|19785.49|19904.41|19784.41|10
1633184370000|2021-10-02 14:19:30|19905|19785|19904.25|19784.25|19905|19785|19902.48|19782.48|10
1633184380000|2021-10-02 14:19:40|19904.54|19784.54|19904.59|19784.59|19904.68|19784.68|19903.31|19783.31|9
1633184390000|2021-10-02 14:19:50|19904.46|19784.46|19904.23|19784.23|19905.19|19785.19|19903.71|19783.71|9
1633184400000|2021-10-02 14:20:00|19904.64|19784.64|19901.97|19781.97|19904.64|19784.64|19901.92|19781.92|10
1633184410000|2021-10-02 14:20:10|19902.18|19782.18|19898.28|19778.28|19902.18|19782.18|19898.28|19778.28|10
1633184420000|2021-10-02 14:20:20|19897.05|19777.05|19893.8|19773.8|19897.42|19777.42|19893.7|19773.7|9
1633184430000|2021-10-02 14:20:30|19893.57|19773.57|19891.65|19771.65|19893.57|19773.57|19891.65|19771.65|10
1633184440000|2021-10-02 14:20:40|19891.2|19771.2|19889.53|19769.53|19891.2|19771.2|19889.53|19769.53|10
1633184450000|2021-10-02 14:20:50|19889.19|19769.19|19886.14|19766.14|19889.19|19769.19|19886|19766|10
1633184460000|2021-10-02 14:21:00|19885.87|19765.87|19884.42|19764.42|19885.88|19765.88|19884.42|19764.42|10
1633184470000|2021-10-02 14:21:10|19883.6|19763.6|19883.71|19763.71|19883.89|19763.89|19883.08|19763.08|9
1633184480000|2021-10-02 14:21:20|19884.19|19764.19|19887|19767|19887|19767|19883.86|19763.86|9
1633184490000|2021-10-02 14:21:30|19887.92|19767.92|19888.74|19768.74|19889.28|19769.28|19887.77|19767.77|10
1633184500000|2021-10-02 14:21:40|19887.19|19767.19|19886.08|19766.08|19888.32|19768.32|19885.68|19765.68|10
1633184510000|2021-10-02 14:21:50|19885.67|19765.67|19883.6|19763.6|19886.1|19766.1|19883.6|19763.6|10
1633184520000|2021-10-02 14:22:00|19882.98|19762.98|19877.84|19757.84|19882.98|19762.98|19877.84|19757.84|10
1633184530000|2021-10-02 14:22:10|19878|19758|19868.54|19748.54|19878|19758|19868.54|19748.54|10
1633184540000|2021-10-02 14:22:20|19867.73|19747.73|19858.69|19738.69|19867.73|19747.73|19858.69|19738.69|10
1633184550000|2021-10-02 14:22:30|19858.57|19738.57|19852.89|19732.89|19858.57|19738.57|19851.29|19731.29|10
1633184560000|2021-10-02 14:22:40|19853.26|19733.26|19852.07|19732.07|19853.26|19733.26|19849.88|19729.88|10
1633184570000|2021-10-02 14:22:50|19851.22|19731.22|19853.13|19733.13|19853.13|19733.13|19850.31|19730.31|9
1633184580000|2021-10-02 14:23:00|19854.13|19734.13|19857.25|19737.25|19857.25|19737.25|19854.13|19734.13|10
1633184590000|2021-10-02 14:23:10|19857.13|19737.13|19861.83|19741.83|19861.83|19741.83|19857.13|19737.13|10
1633184600000|2021-10-02 14:23:20|19862.27|19742.27|19864|19744|19864|19744|19861.45|19741.45|10
1633184610000|2021-10-02 14:23:30|19864.44|19744.44|19869.75|19749.75|19869.75|19749.75|19864.44|19744.44|8
1633184620000|2021-10-02 14:23:40|19870|19750|19871.7|19751.7|19871.7|19751.7|19870|19750|9
1633184630000|2021-10-02 14:23:50|19872.28|19752.28|19869.15|19749.15|19872.28|19752.28|19868.51|19748.51|10
1633184640000|2021-10-02 14:24:00|19869.47|19749.47|19866.76|19746.76|19869.47|19749.47|19866.76|19746.76|10
1633184650000|2021-10-02 14:24:10|19866.35|19746.35|19863.84|19743.84|19866.35|19746.35|19863.62|19743.62|9
1633184660000|2021-10-02 14:24:20|19863.09|19743.09|19863.08|19743.08|19863.93|19743.93|19863.08|19743.08|9
1633184670000|2021-10-02 14:24:30|19862.31|19742.31|19861.68|19741.68|19862.31|19742.31|19861.53|19741.53|9
1633184680000|2021-10-02 14:24:40|19861.74|19741.74|19861.24|19741.24|19861.75|19741.75|19860.58|19740.58|10
1633184690000|2021-10-02 14:24:50|19860.46|19740.46|19858.63|19738.63|19860.82|19740.82|19858.63|19738.63|10
1633184700000|2021-10-02 14:25:00|19858.27|19738.27|19856.58|19736.58|19858.27|19738.27|19856.04|19736.04|9
1633184710000|2021-10-02 14:25:10|19856.17|19736.17|19857.59|19737.59|19857.59|19737.59|19855.77|19735.77|10
1633184720000|2021-10-02 14:25:20|19857.82|19737.82|19858.6|19738.6|19858.86|19738.86|19857.51|19737.51|10
1633184730000|2021-10-02 14:25:30|19858.53|19738.53|19858.23|19738.23|19859.42|19739.42|19858.23|19738.23|9
1633184740000|2021-10-02 14:25:40|19858.05|19738.05|19858.44|19738.44|19859.03|19739.03|19857.68|19737.68|10
1633184750000|2021-10-02 14:25:50|19858.55|19738.55|19860.27|19740.27|19860.27|19740.27|19858.15|19738.15|10
1633184760000|2021-10-02 14:26:00|19860.94|19740.94|19861.67|19741.67|19861.67|19741.67|19860.33|19740.33|8
1633184770000|2021-10-02 14:26:10|19861.64|19741.64|19861.43|19741.43|19862.41|19742.41|19860.55|19740.55|10
1633184780000|2021-10-02 14:26:20|19861.54|19741.54|19862.11|19742.11|19862.42|19742.42|19861.25|19741.25|10
1633184790000|2021-10-02 14:26:30|19861.8|19741.8|19862.84|19742.84|19863.28|19743.28|19861.8|19741.8|10
1633184800000|2021-10-02 14:26:40|19863.55|19743.55|19862.78|19742.78|19863.55|19743.55|19862.32|19742.32|10
1633184810000|2021-10-02 14:26:50|19863.35|19743.35|19863.94|19743.94|19864.22|19744.22|19863.33|19743.33|9
1633184820000|2021-10-02 14:27:00|19863.92|19743.92|19862.66|19742.66|19863.92|19743.92|19860.99|19740.99|10
1633184830000|2021-10-02 14:27:10|19862.49|19742.49|19861.99|19741.99|19862.49|19742.49|19861.2|19741.2|10
1633184840000|2021-10-02 14:27:20|19862.28|19742.28|19860.49|19740.49|19862.28|19742.28|19860.38|19740.38|10
1633184850000|2021-10-02 14:27:30|19861.06|19741.06|19859.66|19739.66|19861.06|19741.06|19859.65|19739.65|10
1633184860000|2021-10-02 14:27:40|19858.66|19738.66|19856.69|19736.69|19858.66|19738.66|19856.69|19736.69|10
1633184870000|2021-10-02 14:27:50|19856.68|19736.68|19852.95|19732.95|19856.68|19736.68|19852.95|19732.95|10
1633184880000|2021-10-02 14:28:00|19852.2|19732.2|19848.93|19728.93|19852.2|19732.2|19848.45|19728.45|10
1633184890000|2021-10-02 14:28:10|19848.48|19728.48|19847.21|19727.21|19848.48|19728.48|19846.48|19726.48|10
1633184900000|2021-10-02 14:28:20|19848.14|19728.14|19851.87|19731.87|19851.87|19731.87|19848.14|19728.14|10
1633184910000|2021-10-02 14:28:30|19852.16|19732.16|19854.3|19734.3|19854.3|19734.3|19851.97|19731.97|10
1633184920000|2021-10-02 14:28:40|19853.74|19733.74|19851.59|19731.59|19854.32|19734.32|19851.38|19731.38|9
1633184930000|2021-10-02 14:28:50|19851.66|19731.66|19849.74|19729.74|19851.66|19731.66|19849.18|19729.18|10
1633184940000|2021-10-02 14:29:00|19849.68|19729.68|19847.19|19727.19|19849.68|19729.68|19847.19|19727.19|8
1633184950000|2021-10-02 14:29:10|19846.56|19726.56|19847.92|19727.92|19847.92|19727.92|19846.56|19726.56|10
1633184960000|2021-10-02 14:29:20|19847.26|19727.26|19846.34|19726.34|19847.26|19727.26|19846.18|19726.18|10
1633184970000|2021-10-02 14:29:30|19845.88|19725.88|19845.1|19725.1|19846.09|19726.09|19845.1|19725.1|10
1633184980000|2021-10-02 14:29:40|19844.52|19724.52|19839.35|19719.35|19844.52|19724.52|19839.35|19719.35|10
1633184990000|2021-10-02 14:29:50|19839.46|19719.46|19840.24|19720.24|19840.24|19720.24|19838.83|19718.83|10
1633185000000|2021-10-02 14:30:00|19840.58|19720.58|19842.18|19722.18|19842.22|19722.22|19840.58|19720.58|8
1633185010000|2021-10-02 14:30:10|19842.14|19722.14|19839.37|19719.37|19842.26|19722.26|19839.37|19719.37|9
1633185020000|2021-10-02 14:30:20|19838.75|19718.75|19835.37|19715.37|19838.75|19718.75|19835.09|19715.09|10
1633185030000|2021-10-02 14:30:30|19833.48|19713.48|19833.34|19713.34|19833.83|19713.83|19832.83|19712.83|10
1633185040000|2021-10-02 14:30:40|19833.29|19713.29|19829.67|19709.67|19833.82|19713.82|19829.67|19709.67|10
1633185050000|2021-10-02 14:30:50|19829.27|19709.27|19829.48|19709.48|19830.46|19710.46|19829.27|19709.27|10
1633185060000|2021-10-02 14:31:00|19829.62|19709.62|19829.72|19709.72|19829.72|19709.72|19828.72|19708.72|10
1633185070000|2021-10-02 14:31:10|19829.55|19709.55|19835.09|19715.09|19835.09|19715.09|19829.55|19709.55|10
1633185080000|2021-10-02 14:31:20|19834.5|19714.5|19836.14|19716.14|19836.14|19716.14|19834.5|19714.5|10
1633185090000|2021-10-02 14:31:30|19836.21|19716.21|19836.5|19716.5|19836.5|19716.5|19835.58|19715.58|10
1633185100000|2021-10-02 14:31:40|19836.95|19716.95|19838.62|19718.62|19838.76|19718.76|19836.95|19716.95|10
1633185110000|2021-10-02 14:31:50|19839.17|19719.17|19839.87|19719.87|19839.87|19719.87|19839.1|19719.1|10
1633185120000|2021-10-02 14:32:00|19839.94|19719.94|19842.34|19722.34|19842.34|19722.34|19839.94|19719.94|9
1633185130000|2021-10-02 14:32:10|19842.36|19722.36|19838.64|19718.64|19842.53|19722.53|19838.64|19718.64|10
1633185140000|2021-10-02 14:32:20|19837.46|19717.46|19835.42|19715.42|19837.46|19717.46|19835.42|19715.42|10
1633185150000|2021-10-02 14:32:30|19835.21|19715.21|19832.2|19712.2|19835.21|19715.21|19832.2|19712.2|10
1633185160000|2021-10-02 14:32:40|19831.39|19711.39|19829.79|19709.79|19831.39|19711.39|19829.48|19709.48|10
1633185170000|2021-10-02 14:32:50|19829.91|19709.91|19829.03|19709.03|19829.91|19709.91|19829.03|19709.03|10
1633185180000|2021-10-02 14:33:00|19828.67|19708.67|19819.43|19699.43|19828.67|19708.67|19819.43|19699.43|10
1633185190000|2021-10-02 14:33:10|19819.64|19699.64|19812.63|19692.63|19819.64|19699.64|19812.63|19692.63|10
1633185200000|2021-10-02 14:33:20|19811.86|19691.86|19811.9|19691.9|19814.94|19694.94|19811.86|19691.86|10
1633185210000|2021-10-02 14:33:30|19811.68|19691.68|19811.75|19691.75|19811.99|19691.99|19811.05|19691.05|9
1633185220000|2021-10-02 14:33:40|19813.18|19693.18|19814.19|19694.19|19814.19|19694.19|19812.89|19692.89|10
1633185230000|2021-10-02 14:33:50|19814.13|19694.13|19816.14|19696.14|19816.14|19696.14|19814.13|19694.13|10
1633185240000|2021-10-02 14:34:00|19816.39|19696.39|19818.08|19698.08|19818.08|19698.08|19816.39|19696.39|10
1633185250000|2021-10-02 14:34:10|19817.75|19697.75|19818.69|19698.69|19819.04|19699.04|19817.75|19697.75|10
1633185260000|2021-10-02 14:34:20|19818.75|19698.75|19820.6|19700.6|19820.6|19700.6|19818.75|19698.75|10
1633185270000|2021-10-02 14:34:30|19820.99|19700.99|19823.52|19703.52|19823.77|19703.77|19820.99|19700.99|10
1633185280000|2021-10-02 14:34:40|19824.57|19704.57|19831.1|19711.1|19831.1|19711.1|19824.57|19704.57|10
1633185290000|2021-10-02 14:34:50|19831.74|19711.74|19831.27|19711.27|19832.27|19712.27|19831.27|19711.27|9
1633185300000|2021-10-02 14:35:00|19830.78|19710.78|19836.22|19716.22|19836.22|19716.22|19830.75|19710.75|10
1633185310000|2021-10-02 14:35:10|19836.98|19716.98|19836.6|19716.6|19837.29|19717.29|19836.42|19716.42|9
1633185320000|2021-10-02 14:35:20|19836.78|19716.78|19836.12|19716.12|19839.71|19719.71|19836.12|19716.12|10
1633185330000|2021-10-02 14:35:30|19836.25|19716.25|19833.68|19713.68|19836.25|19716.25|19833.37|19713.37|10
1633185340000|2021-10-02 14:35:40|19833.41|19713.41|19829.82|19709.82|19833.7|19713.7|19829.82|19709.82|10
1633185350000|2021-10-02 14:35:50|19830.03|19710.03|19828.4|19708.4|19830.04|19710.04|19828.26|19708.26|10
1633185360000|2021-10-02 14:36:00|19828.16|19708.16|19825.26|19705.26|19828.16|19708.16|19824.96|19704.96|10
1633185370000|2021-10-02 14:36:10|19824.72|19704.72|19822.26|19702.26|19825.32|19705.32|19821.96|19701.96|10
1633185380000|2021-10-02 14:36:20|19821.84|19701.84|19819.99|19699.99|19821.84|19701.84|19819.3|19699.3|10
1633185390000|2021-10-02 14:36:30|19820.47|19700.47|19821|19701|19821|19701|19819.98|19699.98|10
1633185400000|2021-10-02 14:36:40|19821.28|19701.28|19824.79|19704.79|19824.79|19704.79|19821.28|19701.28|10
1633185410000|2021-10-02 14:36:50|19824.78|19704.78|19824.91|19704.91|19826.02|19706.02|19824.78|19704.78|10
1633185420000|2021-10-02 14:37:00|19823.45|19703.45|19825|19705|19825.01|19705.01|19822.81|19702.81|10
1633185430000|2021-10-02 14:37:10|19825.44|19705.44|19826.68|19706.68|19826.68|19706.68|19825.39|19705.39|10
1633185440000|2021-10-02 14:37:20|19827.06|19707.06|19829.63|19709.63|19829.63|19709.63|19827.06|19707.06|10
1633185450000|2021-10-02 14:37:30|19829.64|19709.64|19829.81|19709.81|19830.05|19710.05|19829.39|19709.39|10
1633185460000|2021-10-02 14:37:40|19830.1|19710.1|19832.67|19712.67|19832.67|19712.67|19830.1|19710.1|10
1633185470000|2021-10-02 14:37:50|19832.3|19712.3|19835.08|19715.08|19835.08|19715.08|19831.86|19711.86|10
1633185480000|2021-10-02 14:38:00|19835.42|19715.42|19837.8|19717.8|19837.8|19717.8|19835.42|19715.42|10
1633185490000|2021-10-02 14:38:10|19839.13|19719.13|19844.86|19724.86|19844.86|19724.86|19839.13|19719.13|9
1633185500000|2021-10-02 14:38:20|19845.84|19725.84|19849.29|19729.29|19849.29|19729.29|19845.84|19725.84|10
1633185510000|2021-10-02 14:38:30|19850.97|19730.97|19857.3|19737.3|19857.3|19737.3|19850.97|19730.97|10
1633185520000|2021-10-02 14:38:40|19857.59|19737.59|19864.36|19744.36|19864.36|19744.36|19857.59|19737.59|10
1633185530000|2021-10-02 14:38:50|19863.94|19743.94|19864.89|19744.89|19865.34|19745.34|19863.94|19743.94|10
1633185540000|2021-10-02 14:39:00|19864.23|19744.23|19862.85|19742.85|19864.23|19744.23|19862.85|19742.85|10
1633185550000|2021-10-02 14:39:10|19863.14|19743.14|19863.98|19743.98|19864.03|19744.03|19863.05|19743.05|10
1633185560000|2021-10-02 14:39:20|19864.18|19744.18|19863.8|19743.8|19864.18|19744.18|19863.51|19743.51|10
1633185570000|2021-10-02 14:39:30|19863.76|19743.76|19862.62|19742.62|19863.76|19743.76|19862.53|19742.53|10
1633185580000|2021-10-02 14:39:40|19862.74|19742.74|19866.78|19746.78|19866.78|19746.78|19862.74|19742.74|10
1633185590000|2021-10-02 14:39:50|19869.42|19749.42|19873.82|19753.82|19873.82|19753.82|19869.42|19749.42|10
1633185600000|2021-10-02 14:40:00|19873.85|19753.85|19878.82|19758.82|19878.82|19758.82|19873.85|19753.85|9
1633185610000|2021-10-02 14:40:10|19878.49|19758.49|19877.99|19757.99|19878.63|19758.63|19877.73|19757.73|10
1633185620000|2021-10-02 14:40:20|19878.01|19758.01|19877.29|19757.29|19878.01|19758.01|19877.21|19757.21|10
1633185630000|2021-10-02 14:40:30|19876.91|19756.91|19874.48|19754.48|19876.91|19756.91|19874.48|19754.48|10
1633185640000|2021-10-02 14:40:40|19873.82|19753.82|19871.21|19751.21|19874.15|19754.15|19870.84|19750.84|10
1633185650000|2021-10-02 14:40:50|19871.3|19751.3|19869.82|19749.82|19871.69|19751.69|19869.59|19749.59|10
1633185660000|2021-10-02 14:41:00|19869.75|19749.75|19869.38|19749.38|19870.08|19750.08|19869.36|19749.36|9
1633185670000|2021-10-02 14:41:10|19868.91|19748.91|19870.46|19750.46|19870.46|19750.46|19868.01|19748.01|10
1633185680000|2021-10-02 14:41:20|19870.84|19750.84|19872.51|19752.51|19872.51|19752.51|19870.84|19750.84|10
1633185690000|2021-10-02 14:41:30|19872.91|19752.91|19880.51|19760.51|19880.51|19760.51|19872.91|19752.91|10
1633185700000|2021-10-02 14:41:40|19880.99|19760.99|19884.63|19764.63|19885.01|19765.01|19880.99|19760.99|10
1633185710000|2021-10-02 14:41:50|19885.19|19765.19|19888.34|19768.34|19888.34|19768.34|19885.19|19765.19|10
1633185720000|2021-10-02 14:42:00|19887.61|19767.61|19886.26|19766.26|19887.61|19767.61|19886.26|19766.26|10
1633185730000|2021-10-02 14:42:10|19885.21|19765.21|19884.88|19764.88|19886.08|19766.08|19884.88|19764.88|10
1633185740000|2021-10-02 14:42:20|19884.78|19764.78|19884.42|19764.42|19884.78|19764.78|19884.15|19764.15|9
1633185750000|2021-10-02 14:42:30|19883.94|19763.94|19883.92|19763.92|19883.94|19763.94|19882.81|19762.81|10
1633185760000|2021-10-02 14:42:40|19883.78|19763.78|19884.36|19764.36|19884.36|19764.36|19882.95|19762.95|9
1633185770000|2021-10-02 14:42:50|19884.02|19764.02|19885.52|19765.52|19885.52|19765.52|19884.02|19764.02|10
1633185780000|2021-10-02 14:43:00|19885.03|19765.03|19886.77|19766.77|19886.77|19766.77|19885.03|19765.03|10
1633185790000|2021-10-02 14:43:10|19887.22|19767.22|19886.47|19766.47|19887.22|19767.22|19886.18|19766.18|10
1633185800000|2021-10-02 14:43:20|19886.14|19766.14|19890.17|19770.17|19890.17|19770.17|19886.14|19766.14|10
1633185810000|2021-10-02 14:43:30|19890.24|19770.24|19892.67|19772.67|19892.67|19772.67|19890.24|19770.24|9
1633185820000|2021-10-02 14:43:40|19893.49|19773.49|19894.46|19774.46|19894.46|19774.46|19892.94|19772.94|9
1633185830000|2021-10-02 14:43:50|19894.34|19774.34|19896.42|19776.42|19896.42|19776.42|19894.34|19774.34|9
1633185840000|2021-10-02 14:44:00|19896.56|19776.56|19897.03|19777.03|19898.27|19778.27|19896.29|19776.29|10
1633185850000|2021-10-02 14:44:10|19897.19|19777.19|19896.64|19776.64|19897.3|19777.3|19896.46|19776.46|9
1633185860000|2021-10-02 14:44:20|19896.6|19776.6|19897.64|19777.64|19897.64|19777.64|19896.21|19776.21|9
1633185870000|2021-10-02 14:44:30|19897.07|19777.07|19898.84|19778.84|19898.84|19778.84|19896.27|19776.27|9
1633185880000|2021-10-02 14:44:40|19899.28|19779.28|19900.76|19780.76|19901.05|19781.05|19898.44|19778.44|10
1633185890000|2021-10-02 14:44:50|19900.92|19780.92|19907.34|19787.34|19907.34|19787.34|19900.92|19780.92|10
1633185900000|2021-10-02 14:45:00|19907.24|19787.24|19909.74|19789.74|19909.74|19789.74|19907.24|19787.24|10
1633185910000|2021-10-02 14:45:10|19909.44|19789.44|19904.54|19784.54|19909.44|19789.44|19904.54|19784.54|9
1633185920000|2021-10-02 14:45:20|19906.34|19786.34|19907.21|19787.21|19907.53|19787.53|19906.13|19786.13|10
1633185930000|2021-10-02 14:45:30|19907.03|19787.03|19901.05|19781.05|19907.03|19787.03|19901.05|19781.05|10
1633185940000|2021-10-02 14:45:40|19901.08|19781.08|19897.92|19777.92|19901.24|19781.24|19897.92|19777.92|9
1633185950000|2021-10-02 14:45:50|19897.7|19777.7|19893.98|19773.98|19897.7|19777.7|19893.98|19773.98|9
1633185960000|2021-10-02 14:46:00|19893.45|19773.45|19891.87|19771.87|19894.25|19774.25|19891.87|19771.87|10
1633185970000|2021-10-02 14:46:10|19891.68|19771.68|19891.48|19771.48|19891.68|19771.68|19890.43|19770.43|10
1633185980000|2021-10-02 14:46:20|19891.33|19771.33|19891.29|19771.29|19891.5|19771.5|19890.76|19770.76|10
1633185990000|2021-10-02 14:46:30|19890.93|19770.93|19893.3|19773.3|19893.3|19773.3|19890.93|19770.93|10
1633186000000|2021-10-02 14:46:40|19893.65|19773.65|19897.19|19777.19|19897.19|19777.19|19893.65|19773.65|10
1633186010000|2021-10-02 14:46:50|19897.11|19777.11|19895.94|19775.94|19897.38|19777.38|19895.94|19775.94|10
1633186020000|2021-10-02 14:47:00|19895.81|19775.81|19895.47|19775.47|19895.83|19775.83|19894.93|19774.93|9
1633186030000|2021-10-02 14:47:10|19895.21|19775.21|19895.08|19775.08|19895.21|19775.21|19894.05|19774.05|10
1633186040000|2021-10-02 14:47:20|19895.6|19775.6|19896.59|19776.59|19896.59|19776.59|19895.26|19775.26|10
1633186050000|2021-10-02 14:47:30|19896.8|19776.8|19898.77|19778.77|19898.77|19778.77|19896.8|19776.8|9
1633186060000|2021-10-02 14:47:40|19898.54|19778.54|19903.51|19783.51|19903.66|19783.66|19898.52|19778.52|10
1633186070000|2021-10-02 14:47:50|19903.59|19783.59|19910.62|19790.62|19910.62|19790.62|19903.59|19783.59|10
1633186080000|2021-10-02 14:48:00|19910.48|19790.48|19911.1|19791.1|19911.1|19791.1|19910.11|19790.11|10
1633186090000|2021-10-02 14:48:10|19911.92|19791.92|19916.87|19796.87|19916.87|19796.87|19911.92|19791.92|10
1633186100000|2021-10-02 14:48:20|19917.04|19797.04|19918.12|19798.12|19918.12|19798.12|19917.03|19797.03|9
1633186110000|2021-10-02 14:48:30|19917.92|19797.92|19919.26|19799.26|19919.59|19799.59|19917.92|19797.92|10
1633186120000|2021-10-02 14:48:40|19919.53|19799.53|19919.84|19799.84|19920.32|19800.32|19918.82|19798.82|9
1633186130000|2021-10-02 14:48:50|19919.97|19799.97|19920.1|19800.1|19920.17|19800.17|19919.07|19799.07|10
1633186140000|2021-10-02 14:49:00|19919.99|19799.99|19918.85|19798.85|19920.09|19800.09|19918.85|19798.85|7
1633186150000|2021-10-02 14:49:10|19918.91|19798.91|19915.5|19795.5|19918.91|19798.91|19915.33|19795.33|10
1633186160000|2021-10-02 14:49:20|19915.21|19795.21|19915.6|19795.6|19917.19|19797.19|19915.21|19795.21|10
1633186170000|2021-10-02 14:49:30|19916.07|19796.07|19916.15|19796.15|19916.64|19796.64|19916.07|19796.07|10
1633186180000|2021-10-02 14:49:40|19915.95|19795.95|19916.52|19796.52|19916.74|19796.74|19915.95|19795.95|9
1633186190000|2021-10-02 14:49:50|19917.12|19797.12|19916.41|19796.41|19917.96|19797.96|19916.3|19796.3|10
1633186200000|2021-10-02 14:50:00|19916.76|19796.76|19921.18|19801.18|19921.18|19801.18|19916.74|19796.74|10
1633186210000|2021-10-02 14:50:10|19920.95|19800.95|19920.28|19800.28|19921.18|19801.18|19920.28|19800.28|9
1633186220000|2021-10-02 14:50:20|19920.3|19800.3|19917.28|19797.28|19920.3|19800.3|19917.13|19797.13|10
1633186230000|2021-10-02 14:50:30|19917.29|19797.29|19919.54|19799.54|19919.59|19799.59|19917.29|19797.29|10
1633186240000|2021-10-02 14:50:40|19919.62|19799.62|19920.72|19800.72|19920.76|19800.76|19919.62|19799.62|10
1633186250000|2021-10-02 14:50:50|19920.73|19800.73|19920.27|19800.27|19920.76|19800.76|19920.27|19800.27|10
1633186260000|2021-10-02 14:51:00|19920.96|19800.96|19921.62|19801.62|19922.12|19802.12|19920.73|19800.73|10
1633186270000|2021-10-02 14:51:10|19922.17|19802.17|19922.3|19802.3|19922.3|19802.3|19921.81|19801.81|9
1633186280000|2021-10-02 14:51:20|19922.11|19802.11|19921.62|19801.62|19922.59|19802.59|19920.96|19800.96|10
1633186290000|2021-10-02 14:51:30|19922.05|19802.05|19921.98|19801.98|19922.7|19802.7|19921.9|19801.9|10
1633186300000|2021-10-02 14:51:40|19922.18|19802.18|19924.91|19804.91|19924.91|19804.91|19922.18|19802.18|10
1633186310000|2021-10-02 14:51:50|19925.36|19805.36|19926.62|19806.62|19926.66|19806.66|19925.29|19805.29|10
1633186320000|2021-10-02 14:52:00|19926.91|19806.91|19943.94|19823.94|19944.14|19824.14|19926.91|19806.91|10
1633186330000|2021-10-02 14:52:10|19943.18|19823.18|19943.9|19823.9|19945.3|19825.3|19943.18|19823.18|10
1633186340000|2021-10-02 14:52:20|19944.27|19824.27|19945.66|19825.66|19945.74|19825.74|19943.56|19823.56|10
1633186350000|2021-10-02 14:52:30|19945.33|19825.33|19949.36|19829.36|19949.36|19829.36|19944.81|19824.81|10
1633186360000|2021-10-02 14:52:40|19950.48|19830.48|19959.34|19839.34|19959.34|19839.34|19950.48|19830.48|10
1633186370000|2021-10-02 14:52:50|19960.27|19840.27|19964.95|19844.95|19965.63|19845.63|19960.27|19840.27|10
1633186380000|2021-10-02 14:53:00|19966.81|19846.81|19967.14|19847.14|19969.02|19849.02|19966.81|19846.81|10
1633186390000|2021-10-02 14:53:10|19965.4|19845.4|19961.66|19841.66|19965.4|19845.4|19961.66|19841.66|10
1633186400000|2021-10-02 14:53:20|19961.49|19841.49|19960.72|19840.72|19962.9|19842.9|19960.68|19840.68|10
1633186410000|2021-10-02 14:53:30|19960.89|19840.89|19958.8|19838.8|19960.89|19840.89|19958.55|19838.55|10
1633186420000|2021-10-02 14:53:40|19958.58|19838.58|19958.07|19838.07|19958.69|19838.69|19957.6|19837.6|10
1633186430000|2021-10-02 14:53:50|19958.12|19838.12|19959.7|19839.7|19959.91|19839.91|19958.12|19838.12|10
1633186440000|2021-10-02 14:54:00|19960.19|19840.19|19966.13|19846.13|19966.41|19846.41|19960.19|19840.19|10
1633186450000|2021-10-02 14:54:10|19969.45|19849.45|19981.96|19861.96|19981.96|19861.96|19969.45|19849.45|10
1633186460000|2021-10-02 14:54:20|19981.77|19861.77|19979.97|19859.97|19982.62|19862.62|19979.97|19859.97|10
1633186470000|2021-10-02 14:54:30|19980.38|19860.38|19981.7|19861.7|19982.15|19862.15|19980.38|19860.38|10
1633186480000|2021-10-02 14:54:40|19981.46|19861.46|19985.27|19865.27|19985.27|19865.27|19981.46|19861.46|10
1633186490000|2021-10-02 14:54:50|19984.22|19864.22|19987.43|19867.43|19987.43|19867.43|19984.02|19864.02|10
1633186500000|2021-10-02 14:55:00|19987.85|19867.85|19988.27|19868.27|19988.74|19868.74|19987.43|19867.43|10
1633186510000|2021-10-02 14:55:10|19987.92|19867.92|19989.41|19869.41|19990.6|19870.6|19987.9|19867.9|10
1633186520000|2021-10-02 14:55:20|19989.56|19869.56|19989.74|19869.74|19990.24|19870.24|19989.4|19869.4|9
1633186530000|2021-10-02 14:55:30|19990.13|19870.13|19983.45|19863.45|19990.13|19870.13|19983.43|19863.43|10
1633186540000|2021-10-02 14:55:40|19983.16|19863.16|19980.31|19860.31|19983.27|19863.27|19980.31|19860.31|10
1633186550000|2021-10-02 14:55:50|19980.74|19860.74|19979.14|19859.14|19980.74|19860.74|19978.92|19858.92|9
1633186560000|2021-10-02 14:56:00|19978.42|19858.42|19976.36|19856.36|19978.82|19858.82|19976.2|19856.2|10
1633186570000|2021-10-02 14:56:10|19976.24|19856.24|19974.82|19854.82|19976.24|19856.24|19974.52|19854.52|10
1633186580000|2021-10-02 14:56:20|19974|19854|19975.28|19855.28|19975.28|19855.28|19973.38|19853.38|10
1633186590000|2021-10-02 14:56:30|19976.13|19856.13|19977.92|19857.92|19977.92|19857.92|19976.04|19856.04|9
1633186600000|2021-10-02 14:56:40|19980.59|19860.59|19988.64|19868.64|19988.97|19868.97|19980.59|19860.59|10
1633186610000|2021-10-02 14:56:50|19988.93|19868.93|19994.02|19874.02|19994.02|19874.02|19988.93|19868.93|9
1633186620000|2021-10-02 14:57:00|19994.06|19874.06|19994.94|19874.94|19995.51|19875.51|19994.06|19874.06|9
1633186630000|2021-10-02 14:57:10|19994.99|19874.99|19996.11|19876.11|19996.34|19876.34|19993.64|19873.64|10
1633186640000|2021-10-02 14:57:20|19997.02|19877.02|19999.38|19879.38|19999.55|19879.55|19997.02|19877.02|10
1633186650000|2021-10-02 14:57:30|19999.6|19879.6|19996.91|19876.91|20000.1|19880.1|19996.91|19876.91|10
1633186660000|2021-10-02 14:57:40|19997.11|19877.11|19999.03|19879.03|19999.27|19879.27|19997.11|19877.11|10
1633186670000|2021-10-02 14:57:50|19998.6|19878.6|19999.3|19879.3|20001.68|19881.68|19998.32|19878.32|10
1633186680000|2021-10-02 14:58:00|19999.19|19879.19|19998.06|19878.06|19999.19|19879.19|19996.85|19876.85|10
1633186690000|2021-10-02 14:58:10|19998.15|19878.15|20000.84|19880.84|20000.84|19880.84|19997.74|19877.74|10
1633186700000|2021-10-02 14:58:20|20001.47|19881.47|19999.85|19879.85|20001.78|19881.78|19999.7|19879.7|10
1633186710000|2021-10-02 14:58:30|19999.64|19879.64|19999.52|19879.52|19999.85|19879.85|19998.03|19878.03|10
1633186720000|2021-10-02 14:58:40|19998.39|19878.39|19993.2|19873.2|19998.39|19878.39|19993.2|19873.2|10
1633186730000|2021-10-02 14:58:50|19992.04|19872.04|19991.03|19871.03|19992.28|19872.28|19991.03|19871.03|10
1633186740000|2021-10-02 14:59:00|19990.28|19870.28|19990.84|19870.84|19991.58|19871.58|19989.47|19869.47|10
1633186750000|2021-10-02 14:59:10|19990.69|19870.69|19989.08|19869.08|19991.46|19871.46|19989.08|19869.08|10
1633186760000|2021-10-02 14:59:20|19988.97|19868.97|19987.17|19867.17|19989.25|19869.25|19986.91|19866.91|10
1633186770000|2021-10-02 14:59:30|19986.7|19866.7|19986.12|19866.12|19987.99|19867.99|19985.43|19865.43|10
1633186780000|2021-10-02 14:59:40|19985.98|19865.98|19985.17|19865.17|19986.01|19866.01|19985.08|19865.08|10
1633186790000|2021-10-02 14:59:50|19986.17|19866.17|19986.79|19866.79|19987.11|19867.11|19986.17|19866.17|10
1633186800000|2021-10-02 15:00:00|19986.59|19866.59|19998.97|19878.97|19998.97|19878.97|19986.59|19866.59|10
1633186810000|2021-10-02 15:00:10|19997.88|19877.88|20000.46|19880.46|20002.54|19882.54|19997.88|19877.88|10
1633186820000|2021-10-02 15:00:20|20000.43|19880.43|19997.87|19877.87|20001.45|19881.45|19997.65|19877.65|10
1633186830000|2021-10-02 15:00:30|19999.28|19879.28|20004.9|19884.9|20004.9|19884.9|19999.28|19879.28|10
1633186840000|2021-10-02 15:00:40|20007.7|19887.7|20008.55|19888.55|20009.65|19889.65|20007.22|19887.22|10
1633186850000|2021-10-02 15:00:50|20009.43|19889.43|20013.49|19893.49|20013.49|19893.49|20009.43|19889.43|10
1633186860000|2021-10-02 15:01:00|20013.5|19893.5|20014.29|19894.29|20015.76|19895.76|20013.5|19893.5|10
1633186870000|2021-10-02 15:01:10|20014.2|19894.2|20018.81|19898.81|20018.81|19898.81|20014.2|19894.2|10
1633186880000|2021-10-02 15:01:20|20019.16|19899.16|20019.5|19899.5|20022.05|19902.05|20018.85|19898.85|10
1633186890000|2021-10-02 15:01:30|20018.95|19898.95|20014.87|19894.87|20018.95|19898.95|20013.81|19893.81|10
1633186900000|2021-10-02 15:01:40|20013.68|19893.68|20007.5|19887.5|20013.68|19893.68|20007.5|19887.5|10
1633186910000|2021-10-02 15:01:50|20007.17|19887.17|20004.57|19884.57|20007.24|19887.24|20004.57|19884.57|10
1633186920000|2021-10-02 15:02:00|20003.16|19883.16|20000.95|19880.95|20003.16|19883.16|20000.32|19880.32|10
1633186930000|2021-10-02 15:02:10|19999.83|19879.83|19999.98|19879.98|20000.01|19880.01|19999.5|19879.5|10
1633186940000|2021-10-02 15:02:20|20000.29|19880.29|20002.81|19882.81|20002.81|19882.81|20000.23|19880.23|10
1633186950000|2021-10-02 15:02:30|20003.36|19883.36|19999.73|19879.73|20004.41|19884.41|19999.73|19879.73|10
1633186960000|2021-10-02 15:02:40|19999.56|19879.56|20002.51|19882.51|20002.63|19882.63|19999.11|19879.11|10
1633186970000|2021-10-02 15:02:50|20003.1|19883.1|20003.82|19883.82|20004.35|19884.35|20002.9|19882.9|10
1633186980000|2021-10-02 15:03:00|20004.14|19884.14|20003.29|19883.29|20005.29|19885.29|20002.83|19882.83|10
1633186990000|2021-10-02 15:03:10|20002.46|19882.46|19998.36|19878.36|20002.46|19882.46|19998.36|19878.36|10
1633187000000|2021-10-02 15:03:20|19999.23|19879.23|19999.37|19879.37|19999.68|19879.68|19997.56|19877.56|10
1633187010000|2021-10-02 15:03:30|19999.23|19879.23|19998.08|19878.08|19999.46|19879.46|19998.02|19878.02|9
1633187020000|2021-10-02 15:03:40|19997.58|19877.58|19994|19874|19998.03|19878.03|19994|19874|10
1633187030000|2021-10-02 15:03:50|19993.52|19873.52|19993.11|19873.11|19993.72|19873.72|19993.11|19873.11|8
1633187040000|2021-10-02 15:04:00|19992.68|19872.68|19991.52|19871.52|19992.68|19872.68|19990.46|19870.46|10
1633187050000|2021-10-02 15:04:10|19991.08|19871.08|19993.88|19873.88|19993.89|19873.89|19991.08|19871.08|10
1633187060000|2021-10-02 15:04:20|19993.9|19873.9|19995.38|19875.38|19995.38|19875.38|19992.81|19872.81|10
1633187070000|2021-10-02 15:04:30|19995.46|19875.46|19995.24|19875.24|19996.03|19876.03|19995.01|19875.01|9
1633187080000|2021-10-02 15:04:40|19994.9|19874.9|19992.34|19872.34|19994.9|19874.9|19992.34|19872.34|9
1633187090000|2021-10-02 15:04:50|19992.41|19872.41|19992.67|19872.67|19992.67|19872.67|19991.85|19871.85|10
1633187100000|2021-10-02 15:05:00|19992.4|19872.4|19992.92|19872.92|19993.74|19873.74|19992.4|19872.4|10
1633187110000|2021-10-02 15:05:10|19991.63|19871.63|19989.22|19869.22|19991.63|19871.63|19989.22|19869.22|10
1633187120000|2021-10-02 15:05:20|19989.28|19869.28|19988.25|19868.25|19989.46|19869.46|19988.17|19868.17|10
1633187130000|2021-10-02 15:05:30|19988.18|19868.18|19986.97|19866.97|19988.28|19868.28|19986.53|19866.53|9
1633187140000|2021-10-02 15:05:40|19986.53|19866.53|19982.61|19862.61|19986.53|19866.53|19982.54|19862.54|10
1633187150000|2021-10-02 15:05:50|19982.03|19862.03|19980.83|19860.83|19982.11|19862.11|19978.96|19858.96|10
1633187160000|2021-10-02 15:06:00|19980.84|19860.84|19979.37|19859.37|19980.87|19860.87|19979.37|19859.37|9
1633187170000|2021-10-02 15:06:10|19980.29|19860.29|19976.1|19856.1|19980.29|19860.29|19974.64|19854.64|9
1633187180000|2021-10-02 15:06:20|19977.36|19857.36|19981.4|19861.4|19981.85|19861.85|19977.11|19857.11|10
1633187190000|2021-10-02 15:06:30|19981.46|19861.46|19979.46|19859.46|19981.46|19861.46|19979.46|19859.46|10
1633187200000|2021-10-02 15:06:40|19979.77|19859.77|19981.02|19861.02|19981.02|19861.02|19979.59|19859.59|10
1633187210000|2021-10-02 15:06:50|19980.85|19860.85|19983.44|19863.44|19983.44|19863.44|19980.83|19860.83|10
1633187220000|2021-10-02 15:07:00|19983.8|19863.8|19988.12|19868.12|19988.16|19868.16|19983.8|19863.8|10
1633187230000|2021-10-02 15:07:10|19987.72|19867.72|19988.68|19868.68|19988.88|19868.88|19987.52|19867.52|10
1633187240000|2021-10-02 15:07:20|19988.8|19868.8|19990.05|19870.05|19990.05|19870.05|19988.8|19868.8|10
1633187250000|2021-10-02 15:07:30|19990.09|19870.09|19989.93|19869.93|19990.09|19870.09|19988.93|19868.93|10
1633187260000|2021-10-02 15:07:40|19990.11|19870.11|19990.46|19870.46|19991.29|19871.29|19989.99|19869.99|10
1633187270000|2021-10-02 15:07:50|19990.55|19870.55|19992.75|19872.75|19993.3|19873.3|19990.55|19870.55|10
1633187280000|2021-10-02 15:08:00|19992.58|19872.58|19994.47|19874.47|19994.47|19874.47|19992.36|19872.36|10
1633187290000|2021-10-02 15:08:10|19994.74|19874.74|19996.49|19876.49|19996.49|19876.49|19994.74|19874.74|10
1633187300000|2021-10-02 15:08:20|19996.73|19876.73|19998.27|19878.27|19998.27|19878.27|19996.49|19876.49|10
1633187310000|2021-10-02 15:08:30|19999.05|19879.05|20002.7|19882.7|20002.7|19882.7|19998.89|19878.89|10
1633187320000|2021-10-02 15:08:40|20002.42|19882.42|20003.81|19883.81|20003.81|19883.81|20002.42|19882.42|10
1633187330000|2021-10-02 15:08:50|20003.6|19883.6|20004.53|19884.53|20004.53|19884.53|20003.37|19883.37|9
1633187340000|2021-10-02 15:09:00|20004.61|19884.61|20003.28|19883.28|20004.61|19884.61|20003.28|19883.28|10
1633187350000|2021-10-02 15:09:10|20003.01|19883.01|20002.86|19882.86|20003.15|19883.15|20002.54|19882.54|9
1633187360000|2021-10-02 15:09:20|20002.92|19882.92|20000.2|19880.2|20002.92|19882.92|20000.2|19880.2|10
1633187370000|2021-10-02 15:09:30|20000|19880|19999.86|19879.86|20000.3|19880.3|19999.56|19879.56|10
1633187380000|2021-10-02 15:09:40|20000.05|19880.05|20000.7|19880.7|20000.76|19880.76|20000.05|19880.05|9
1633187390000|2021-10-02 15:09:50|20000.45|19880.45|20005.86|19885.86|20005.86|19885.86|20000.45|19880.45|10
1633187400000|2021-10-02 15:10:00|20006|19886|20009.05|19889.05|20009.97|19889.97|20006|19886|10
1633187410000|2021-10-02 15:10:10|20008.88|19888.88|20008.91|19888.91|20009.35|19889.35|20007.85|19887.85|10
1633187420000|2021-10-02 15:10:20|20008.92|19888.92|20007.06|19887.06|20008.92|19888.92|20007.06|19887.06|10
1633187430000|2021-10-02 15:10:30|20005.71|19885.71|20002.94|19882.94|20005.71|19885.71|20001.99|19881.99|10
1633187440000|2021-10-02 15:10:40|20003.02|19883.02|20001.28|19881.28|20003.27|19883.27|20001.28|19881.28|9
1633187450000|2021-10-02 15:10:50|20001.32|19881.32|20000.47|19880.47|20002.01|19882.01|20000.47|19880.47|10
1633187460000|2021-10-02 15:11:00|19999.72|19879.72|20000.13|19880.13|20000.48|19880.48|19999.72|19879.72|9
1633187470000|2021-10-02 15:11:10|19999.89|19879.89|19996.81|19876.81|20000.52|19880.52|19996.81|19876.81|9
1633187480000|2021-10-02 15:11:20|19996.66|19876.66|19992.06|19872.06|19996.66|19876.66|19992.06|19872.06|10
1633187490000|2021-10-02 15:11:30|19991.1|19871.1|19990.26|19870.26|19991.1|19871.1|19990.26|19870.26|9
1633187500000|2021-10-02 15:11:40|19990.12|19870.12|19990.99|19870.99|19990.99|19870.99|19990.12|19870.12|10
1633187510000|2021-10-02 15:11:50|19990.84|19870.84|19993.23|19873.23|19993.23|19873.23|19990.78|19870.78|10
1633187520000|2021-10-02 15:12:00|19993.27|19873.27|19992.54|19872.54|19993.49|19873.49|19992.54|19872.54|9
1633187530000|2021-10-02 15:12:10|19992.67|19872.67|19991.55|19871.55|19993.15|19873.15|19991.55|19871.55|10
1633187540000|2021-10-02 15:12:20|19991.44|19871.44|19992.77|19872.77|19992.77|19872.77|19991.18|19871.18|10
1633187550000|2021-10-02 15:12:30|19992.79|19872.79|19993.22|19873.22|19993.22|19873.22|19992.68|19872.68|7
1633187560000|2021-10-02 15:12:40|19994.23|19874.23|19994.34|19874.34|19994.88|19874.88|19994.18|19874.18|9
1633187570000|2021-10-02 15:12:50|19994.99|19874.99|20000.16|19880.16|20000.16|19880.16|19994.99|19874.99|10
1633187580000|2021-10-02 15:13:00|20000.22|19880.22|19998.89|19878.89|20000.24|19880.24|19998.85|19878.85|10
1633187590000|2021-10-02 15:13:10|19998.36|19878.36|19998.74|19878.74|19999.29|19879.29|19998.07|19878.07|10
1633187600000|2021-10-02 15:13:20|19998.58|19878.58|19995.89|19875.89|19998.96|19878.96|19995.89|19875.89|10
1633187610000|2021-10-02 15:13:30|19995.62|19875.62|19994.36|19874.36|19995.62|19875.62|19994.36|19874.36|9
1633187620000|2021-10-02 15:13:40|19994.23|19874.23|19992.23|19872.23|19994.23|19874.23|19992.07|19872.07|10
1633187630000|2021-10-02 15:13:50|19991.29|19871.29|19987.08|19867.08|19991.3|19871.3|19987.08|19867.08|10
1633187640000|2021-10-02 15:14:00|19987.1|19867.1|19986.49|19866.49|19987.1|19867.1|19985.26|19865.26|10
1633187650000|2021-10-02 15:14:10|19986.42|19866.42|19986.1|19866.1|19986.8|19866.8|19986.1|19866.1|10
1633187660000|2021-10-02 15:14:20|19986.13|19866.13|19982.23|19862.23|19986.76|19866.76|19982.23|19862.23|9
1633187670000|2021-10-02 15:14:30|19981.71|19861.71|19978.22|19858.22|19981.71|19861.71|19978.13|19858.13|9
1633187680000|2021-10-02 15:14:40|19977.65|19857.65|19973.69|19853.69|19977.88|19857.88|19973.52|19853.52|10
1633187690000|2021-10-02 15:14:50|19973.8|19853.8|19974.27|19854.27|19974.27|19854.27|19973.54|19853.54|9
1633187700000|2021-10-02 15:15:00|19973.9|19853.9|19974.98|19854.98|19975.05|19855.05|19973.82|19853.82|9
1633187710000|2021-10-02 15:15:10|19974.89|19854.89|19976.95|19856.95|19976.95|19856.95|19974.89|19854.89|10
1633187720000|2021-10-02 15:15:20|19977.86|19857.86|19984.04|19864.04|19984.04|19864.04|19977.86|19857.86|9
1633187730000|2021-10-02 15:15:30|19984.16|19864.16|19979.22|19859.22|19984.16|19864.16|19979.22|19859.22|10
1633187740000|2021-10-02 15:15:40|19979.16|19859.16|19978.32|19858.32|19979.34|19859.34|19978.32|19858.32|10
1633187750000|2021-10-02 15:15:50|19978.75|19858.75|19978.38|19858.38|19978.75|19858.75|19977.88|19857.88|10
1633187760000|2021-10-02 15:16:00|19978.11|19858.11|19977.91|19857.91|19978.43|19858.43|19977.07|19857.07|10
1633187770000|2021-10-02 15:16:10|19977.87|19857.87|19978.01|19858.01|19978.22|19858.22|19977.73|19857.73|10
1633187780000|2021-10-02 15:16:20|19978.15|19858.15|19975.68|19855.68|19978.15|19858.15|19975.68|19855.68|8
1633187790000|2021-10-02 15:16:30|19975.5|19855.5|19969.76|19849.76|19975.5|19855.5|19969.76|19849.76|10
1633187800000|2021-10-02 15:16:40|19969.48|19849.48|19966.84|19846.84|19969.48|19849.48|19966.84|19846.84|9
1633187810000|2021-10-02 15:16:50|19964.86|19844.86|19967.76|19847.76|19967.76|19847.76|19963.72|19843.72|10
1633187820000|2021-10-02 15:17:00|19969|19849|19973.47|19853.47|19973.47|19853.47|19969|19849|10
1633187830000|2021-10-02 15:17:10|19973.92|19853.92|19975.99|19855.99|19975.99|19855.99|19973.92|19853.92|10
1633187840000|2021-10-02 15:17:20|19976.33|19856.33|19978.67|19858.67|19978.67|19858.67|19976.33|19856.33|9
1633187850000|2021-10-02 15:17:30|19980.34|19860.34|19985.02|19865.02|19985.02|19865.02|19979.85|19859.85|10
1633187860000|2021-10-02 15:17:40|19985.97|19865.97|19988.4|19868.4|19988.4|19868.4|19985.97|19865.97|10
1633187870000|2021-10-02 15:17:50|19988.77|19868.77|19988.37|19868.37|19989.29|19869.29|19987.96|19867.96|10
1633187880000|2021-10-02 15:18:00|19987.88|19867.88|19988.86|19868.86|19989.06|19869.06|19987.56|19867.56|10
1633187890000|2021-10-02 15:18:10|19989.16|19869.16|19989.5|19869.5|19989.86|19869.86|19988.97|19868.97|10
1633187900000|2021-10-02 15:18:20|19989.57|19869.57|19990.18|19870.18|19990.18|19870.18|19989.57|19869.57|10
1633187910000|2021-10-02 15:18:30|19990.09|19870.09|19988.58|19868.58|19990.09|19870.09|19988.53|19868.53|10
1633187920000|2021-10-02 15:18:40|19989.15|19869.15|19987.2|19867.2|19989.15|19869.15|19987.2|19867.2|10
1633187930000|2021-10-02 15:18:50|19986.69|19866.69|19985.07|19865.07|19986.82|19866.82|19985.07|19865.07|10
1633187940000|2021-10-02 15:19:00|19984.5|19864.5|19983.25|19863.25|19985.06|19865.06|19983.22|19863.22|10
1633187950000|2021-10-02 15:19:10|19983.36|19863.36|19979.61|19859.61|19983.36|19863.36|19979.61|19859.61|10
1633187960000|2021-10-02 15:19:20|19979.43|19859.43|19977.93|19857.93|19979.46|19859.46|19977.86|19857.86|8
1633187970000|2021-10-02 15:19:30|19977.91|19857.91|19977.1|19857.1|19977.95|19857.95|19977.1|19857.1|10
1633187980000|2021-10-02 15:19:40|19976.91|19856.91|19975.85|19855.85|19977.25|19857.25|19975.84|19855.84|10
1633187990000|2021-10-02 15:19:50|19975.64|19855.64|19974.54|19854.54|19975.7|19855.7|19974.54|19854.54|9
1633188000000|2021-10-02 15:20:00|19974.49|19854.49|19973.04|19853.04|19974.49|19854.49|19972.74|19852.74|10
1633188010000|2021-10-02 15:20:10|19972.62|19852.62|19970.86|19850.86|19972.62|19852.62|19970.49|19850.49|9
1633188020000|2021-10-02 15:20:20|19970.75|19850.75|19971.13|19851.13|19971.39|19851.39|19970.22|19850.22|8
1633188030000|2021-10-02 15:20:30|19971.21|19851.21|19971.23|19851.23|19971.61|19851.61|19970.16|19850.16|10
1633188040000|2021-10-02 15:20:40|19971.43|19851.43|19969.64|19849.64|19971.43|19851.43|19969.61|19849.61|9
1633188050000|2021-10-02 15:20:50|19969.5|19849.5|19968.19|19848.19|19969.5|19849.5|19968.19|19848.19|10
1633188060000|2021-10-02 15:21:00|19968.3|19848.3|19970.89|19850.89|19970.89|19850.89|19968.19|19848.19|10
1633188070000|2021-10-02 15:21:10|19970.51|19850.51|19970.27|19850.27|19970.96|19850.96|19969.81|19849.81|10
1633188080000|2021-10-02 15:21:20|19969.49|19849.49|19971.16|19851.16|19971.16|19851.16|19969.49|19849.49|10
1633188090000|2021-10-02 15:21:30|19971.56|19851.56|19972.06|19852.06|19972.37|19852.37|19971.37|19851.37|9
1633188100000|2021-10-02 15:21:40|19971.95|19851.95|19970.94|19850.94|19971.95|19851.95|19970.77|19850.77|10
1633188110000|2021-10-02 15:21:50|19970.44|19850.44|19967.87|19847.87|19970.44|19850.44|19967.61|19847.61|9
1633188120000|2021-10-02 15:22:00|19967.82|19847.82|19967.11|19847.11|19967.82|19847.82|19966.42|19846.42|8
1633188130000|2021-10-02 15:22:10|19967.21|19847.21|19965.99|19845.99|19967.21|19847.21|19965.98|19845.98|9
1633188140000|2021-10-02 15:22:20|19965.93|19845.93|19965.32|19845.32|19966.05|19846.05|19965.32|19845.32|8
1633188150000|2021-10-02 15:22:30|19965.15|19845.15|19962.58|19842.58|19965.15|19845.15|19962.58|19842.58|10
1633188160000|2021-10-02 15:22:40|19962.19|19842.19|19955.95|19835.95|19962.19|19842.19|19955.95|19835.95|10
1633188170000|2021-10-02 15:22:50|19956.07|19836.07|19954.31|19834.31|19956.07|19836.07|19953.78|19833.78|10
1633188180000|2021-10-02 15:23:00|19954.32|19834.32|19949.33|19829.33|19954.32|19834.32|19949.09|19829.09|10
1633188190000|2021-10-02 15:23:10|19947.09|19827.09|19948.14|19828.14|19948.14|19828.14|19946.13|19826.13|10
1633188200000|2021-10-02 15:23:20|19948.11|19828.11|19950.03|19830.03|19950.03|19830.03|19947|19827|8
1633188210000|2021-10-02 15:23:30|19950.07|19830.07|19952.88|19832.88|19952.88|19832.88|19949.97|19829.97|10
1633188220000|2021-10-02 15:23:40|19952.9|19832.9|19952.75|19832.75|19952.91|19832.91|19952.26|19832.26|10
1633188230000|2021-10-02 15:23:50|19953.11|19833.11|19956.36|19836.36|19956.81|19836.81|19952.49|19832.49|9
1633188240000|2021-10-02 15:24:00|19956.8|19836.8|19957.65|19837.65|19957.65|19837.65|19955.67|19835.67|10
1633188250000|2021-10-02 15:24:10|19958.04|19838.04|19962.97|19842.97|19963.09|19843.09|19958.04|19838.04|9
1633188260000|2021-10-02 15:24:20|19963.27|19843.27|19967.93|19847.93|19967.93|19847.93|19963.27|19843.27|10
1633188270000|2021-10-02 15:24:30|19968.23|19848.23|19971.87|19851.87|19971.87|19851.87|19968.23|19848.23|10
1633188280000|2021-10-02 15:24:40|19972.46|19852.46|19973.7|19853.7|19974.5|19854.5|19972.34|19852.34|10
1633188290000|2021-10-02 15:24:50|19973.42|19853.42|19973.44|19853.44|19974.4|19854.4|19972.52|19852.52|9
1633188300000|2021-10-02 15:25:00|19973.29|19853.29|19968.62|19848.62|19973.3|19853.3|19968.62|19848.62|9
1633188310000|2021-10-02 15:25:10|19967.88|19847.88|19964.71|19844.71|19968.2|19848.2|19964.71|19844.71|9
1633188320000|2021-10-02 15:25:20|19964.32|19844.32|19963.33|19843.33|19964.32|19844.32|19963.19|19843.19|10
1633188330000|2021-10-02 15:25:30|19963.13|19843.13|19959.76|19839.76|19963.13|19843.13|19959.76|19839.76|10
1633188340000|2021-10-02 15:25:40|19958.95|19838.95|19958.22|19838.22|19958.95|19838.95|19958.22|19838.22|9
1633188350000|2021-10-02 15:25:50|19958.53|19838.53|19956.97|19836.97|19958.54|19838.54|19956.97|19836.97|8
1633188360000|2021-10-02 15:26:00|19957.09|19837.09|19954.46|19834.46|19957.09|19837.09|19954.31|19834.31|10
1633188370000|2021-10-02 15:26:10|19954.1|19834.1|19955.86|19835.86|19955.86|19835.86|19953.81|19833.81|10
1633188380000|2021-10-02 15:26:20|19955.99|19835.99|19960.09|19840.09|19960.09|19840.09|19955.99|19835.99|9
1633188390000|2021-10-02 15:26:30|19960.68|19840.68|19960.62|19840.62|19960.84|19840.84|19960.2|19840.2|10
1633188400000|2021-10-02 15:26:40|19960.76|19840.76|19963.19|19843.19|19963.19|19843.19|19960.42|19840.42|9
1633188410000|2021-10-02 15:26:50|19963.14|19843.14|19963.18|19843.18|19963.31|19843.31|19962.24|19842.24|10
1633188420000|2021-10-02 15:27:00|19963.03|19843.03|19964.13|19844.13|19964.13|19844.13|19962.4|19842.4|10
1633188430000|2021-10-02 15:27:10|19965.82|19845.82|19965.04|19845.04|19966.01|19846.01|19965.04|19845.04|10
1633188440000|2021-10-02 15:27:20|19965.35|19845.35|19964.62|19844.62|19965.35|19845.35|19964.33|19844.33|10
1633188450000|2021-10-02 15:27:30|19965.03|19845.03|19966.83|19846.83|19966.83|19846.83|19964.84|19844.84|9
1633188460000|2021-10-02 15:27:40|19967.53|19847.53|19968.19|19848.19|19968.29|19848.29|19967.08|19847.08|10
1633188470000|2021-10-02 15:27:50|19968.31|19848.31|19969.66|19849.66|19970.56|19850.56|19968.24|19848.24|10
1633188480000|2021-10-02 15:28:00|19969.29|19849.29|19968.57|19848.57|19969.29|19849.29|19968.09|19848.09|9
1633188490000|2021-10-02 15:28:10|19968.84|19848.84|19967.67|19847.67|19968.89|19848.89|19967.67|19847.67|9
1633188500000|2021-10-02 15:28:20|19967.62|19847.62|19966.92|19846.92|19968.06|19848.06|19966.78|19846.78|8
1633188510000|2021-10-02 15:28:30|19966.91|19846.91|19970.21|19850.21|19970.21|19850.21|19966.91|19846.91|10
1633188520000|2021-10-02 15:28:40|19970.73|19850.73|19970.68|19850.68|19971.52|19851.52|19970.3|19850.3|10
1633188530000|2021-10-02 15:28:50|19970.08|19850.08|19967.76|19847.76|19970.08|19850.08|19967.51|19847.51|9
1633188540000|2021-10-02 15:29:00|19967.74|19847.74|19969.64|19849.64|19969.74|19849.74|19967.74|19847.74|10
1633188550000|2021-10-02 15:29:10|19969.53|19849.53|19971.28|19851.28|19971.28|19851.28|19969.53|19849.53|10
1633188560000|2021-10-02 15:29:20|19971.22|19851.22|19972.16|19852.16|19972.16|19852.16|19971.13|19851.13|10
1633188570000|2021-10-02 15:29:30|19972.4|19852.4|19974.79|19854.79|19974.79|19854.79|19972.25|19852.25|10
1633188580000|2021-10-02 15:29:40|19974.82|19854.82|19977.72|19857.72|19977.72|19857.72|19974.41|19854.41|10
1633188590000|2021-10-02 15:29:50|19977.9|19857.9|19978.23|19858.23|19978.23|19858.23|19976.19|19856.19|10
1633188600000|2021-10-02 15:30:00|19977.46|19857.46|19975.67|19855.67|19977.48|19857.48|19975.67|19855.67|10
1633188610000|2021-10-02 15:30:10|19975.68|19855.68|19970.6|19850.6|19975.8|19855.8|19970.6|19850.6|10
1633188620000|2021-10-02 15:30:20|19970.9|19850.9|19965.3|19845.3|19970.9|19850.9|19965.3|19845.3|10
1633188630000|2021-10-02 15:30:30|19965.15|19845.15|19964.53|19844.53|19965.15|19845.15|19964.53|19844.53|10
1633188640000|2021-10-02 15:30:40|19964.41|19844.41|19962.44|19842.44|19964.41|19844.41|19962.44|19842.44|10
1633188650000|2021-10-02 15:30:50|19962.15|19842.15|19962.58|19842.58|19962.58|19842.58|19961.72|19841.72|10
1633188660000|2021-10-02 15:31:00|19961.3|19841.3|19962.93|19842.93|19963.19|19843.19|19961.3|19841.3|9
1633188670000|2021-10-02 15:31:10|19963|19843|19963.77|19843.77|19963.77|19843.77|19962.58|19842.58|9
1633188680000|2021-10-02 15:31:20|19964.12|19844.12|19965.19|19845.19|19965.26|19845.26|19964.11|19844.11|10
1633188690000|2021-10-02 15:31:30|19965.13|19845.13|19966.28|19846.28|19966.49|19846.49|19964.58|19844.58|10
1633188700000|2021-10-02 15:31:40|19966.84|19846.84|19971.77|19851.77|19971.77|19851.77|19966.78|19846.78|10
1633188710000|2021-10-02 15:31:50|19971.71|19851.71|19975.84|19855.84|19975.84|19855.84|19971.71|19851.71|10
1633188720000|2021-10-02 15:32:00|19975.93|19855.93|19977.93|19857.93|19977.93|19857.93|19975.93|19855.93|10
1633188730000|2021-10-02 15:32:10|19977.67|19857.67|19981.87|19861.87|19981.87|19861.87|19977.67|19857.67|10
1633188740000|2021-10-02 15:32:20|19982.13|19862.13|19983.91|19863.91|19983.91|19863.91|19982.13|19862.13|10
1633188750000|2021-10-02 15:32:30|19983.85|19863.85|19985.2|19865.2|19985.56|19865.56|19983.85|19863.85|10
1633188760000|2021-10-02 15:32:40|19985.49|19865.49|19982.64|19862.64|19985.49|19865.49|19982.64|19862.64|9
1633188770000|2021-10-02 15:32:50|19981.84|19861.84|19979.01|19859.01|19981.84|19861.84|19979.01|19859.01|10
1633188780000|2021-10-02 15:33:00|19978.86|19858.86|19979.04|19859.04|19979.04|19859.04|19977.76|19857.76|10
1633188790000|2021-10-02 15:33:10|19979.62|19859.62|19981.07|19861.07|19981.07|19861.07|19979.47|19859.47|10
1633188800000|2021-10-02 15:33:20|19981.71|19861.71|19982.28|19862.28|19982.3|19862.3|19981.43|19861.43|10
1633188810000|2021-10-02 15:33:30|19982.3|19862.3|19984.83|19864.83|19984.83|19864.83|19982.3|19862.3|10
1633188820000|2021-10-02 15:33:40|19984.97|19864.97|19983.43|19863.43|19985.12|19865.12|19983.43|19863.43|10
1633188830000|2021-10-02 15:33:50|19983.58|19863.58|19979.1|19859.1|19983.86|19863.86|19979.04|19859.04|10
1633188840000|2021-10-02 15:34:00|19979.26|19859.26|19976.64|19856.64|19979.26|19859.26|19976.64|19856.64|10
1633188850000|2021-10-02 15:34:10|19976.63|19856.63|19976.12|19856.12|19976.63|19856.63|19975.23|19855.23|10
1633188860000|2021-10-02 15:34:20|19976.06|19856.06|19975.92|19855.92|19976.31|19856.31|19975.4|19855.4|9
1633188870000|2021-10-02 15:34:30|19975.24|19855.24|19976.3|19856.3|19976.3|19856.3|19975.15|19855.15|8
1633188880000|2021-10-02 15:34:40|19976.97|19856.97|19976.24|19856.24|19977.29|19857.29|19976.24|19856.24|10
1633188890000|2021-10-02 15:34:50|19976.01|19856.01|19975.99|19855.99|19976.3|19856.3|19975.47|19855.47|8
1633188900000|2021-10-02 15:35:00|19975.38|19855.38|19974.96|19854.96|19975.99|19855.99|19974.96|19854.96|7
1633188910000|2021-10-02 15:35:10|19974.95|19854.95|19976.59|19856.59|19976.59|19856.59|19974.95|19854.95|9
1633188920000|2021-10-02 15:35:20|19976.33|19856.33|19977.61|19857.61|19977.61|19857.61|19976.33|19856.33|10
1633188930000|2021-10-02 15:35:30|19977.67|19857.67|19979.65|19859.65|19979.65|19859.65|19977.67|19857.67|10
1633188940000|2021-10-02 15:35:40|19980.38|19860.38|19979.99|19859.99|19980.54|19860.54|19979.96|19859.96|10
1633188950000|2021-10-02 15:35:50|19979.97|19859.97|19981.33|19861.33|19981.33|19861.33|19979.97|19859.97|10
1633188960000|2021-10-02 15:36:00|19981.3|19861.3|19984.8|19864.8|19984.8|19864.8|19981.3|19861.3|10
1633188970000|2021-10-02 15:36:10|19986.04|19866.04|19992.47|19872.47|19992.47|19872.47|19986.04|19866.04|10
1633188980000|2021-10-02 15:36:20|19992.88|19872.88|19994.48|19874.48|19995.31|19875.31|19992.88|19872.88|10
1633188990000|2021-10-02 15:36:30|19994.3|19874.3|19995.45|19875.45|19995.45|19875.45|19993.9|19873.9|10
1633189000000|2021-10-02 15:36:40|19995.55|19875.55|19997.49|19877.49|19997.77|19877.77|19995.55|19875.55|9
1633189010000|2021-10-02 15:36:50|19997.67|19877.67|19993.7|19873.7|19997.77|19877.77|19993.7|19873.7|10
1633189020000|2021-10-02 15:37:00|19992.87|19872.87|19988.06|19868.06|19992.87|19872.87|19988.06|19868.06|10
1633189030000|2021-10-02 15:37:10|19987.66|19867.66|19984.66|19864.66|19987.93|19867.93|19984.56|19864.56|10
1633189040000|2021-10-02 15:37:20|19982.23|19862.23|19982.41|19862.41|19982.41|19862.41|19980.91|19860.91|10
1633189050000|2021-10-02 15:37:30|19982.69|19862.69|19986.54|19866.54|19986.54|19866.54|19982.69|19862.69|10
1633189060000|2021-10-02 15:37:40|19987.01|19867.01|19990.9|19870.9|19990.9|19870.9|19987.01|19867.01|10
1633189070000|2021-10-02 15:37:50|19990.95|19870.95|19989.64|19869.64|19990.95|19870.95|19989.64|19869.64|9
1633189080000|2021-10-02 15:38:00|19989.35|19869.35|19987.99|19867.99|19989.41|19869.41|19987.99|19867.99|10
1633189090000|2021-10-02 15:38:10|19987.67|19867.67|19990.48|19870.48|19990.68|19870.68|19987.5|19867.5|10
1633189100000|2021-10-02 15:38:20|19990.66|19870.66|19993.02|19873.02|19993.02|19873.02|19990.18|19870.18|10
1633189110000|2021-10-02 15:38:30|19993.18|19873.18|19996.02|19876.02|19997.36|19877.36|19992.4|19872.4|10
1633189120000|2021-10-02 15:38:40|19996.57|19876.57|20000.61|19880.61|20000.61|19880.61|19996.05|19876.05|10
1633189130000|2021-10-02 15:38:50|20000.57|19880.57|20003.19|19883.19|20003.19|19883.19|20000.57|19880.57|10
1633189140000|2021-10-02 15:39:00|20002.95|19882.95|20007.71|19887.71|20007.71|19887.71|20002.95|19882.95|9
1633189150000|2021-10-02 15:39:10|20008.3|19888.3|20012.13|19892.13|20012.13|19892.13|20008.01|19888.01|10
1633189160000|2021-10-02 15:39:20|20012.53|19892.53|20014.95|19894.95|20014.95|19894.95|20012.53|19892.53|10
1633189170000|2021-10-02 15:39:30|20015.01|19895.01|20016.24|19896.24|20016.79|19896.79|20015.01|19895.01|10
1633189180000|2021-10-02 15:39:40|20015.87|19895.87|20016.15|19896.15|20016.27|19896.27|20014.58|19894.58|9
1633189190000|2021-10-02 15:39:50|20015.52|19895.52|20017.87|19897.87|20017.87|19897.87|20015.52|19895.52|10
1633189200000|2021-10-02 15:40:00|20018.47|19898.47|20021.66|19901.66|20021.66|19901.66|20017.89|19897.89|10
1633189210000|2021-10-02 15:40:10|20024.33|19904.33|20027.13|19907.13|20028.27|19908.27|20024.33|19904.33|10
1633189220000|2021-10-02 15:40:20|20027.52|19907.52|20027.26|19907.26|20027.6|19907.6|20025.84|19905.84|10
1633189230000|2021-10-02 15:40:30|20027.85|19907.85|20025.75|19905.75|20028.82|19908.82|20025.48|19905.48|10
1633189240000|2021-10-02 15:40:40|20025.77|19905.77|20027.85|19907.85|20027.85|19907.85|20025.49|19905.49|10
1633189250000|2021-10-02 15:40:50|20027.49|19907.49|20023.4|19903.4|20027.58|19907.58|20023.4|19903.4|10
1633189260000|2021-10-02 15:41:00|20023.04|19903.04|20026.07|19906.07|20026.07|19906.07|20023.04|19903.04|10
1633189270000|2021-10-02 15:41:10|20026.12|19906.12|20032.61|19912.61|20032.61|19912.61|20026.12|19906.12|10
1633189280000|2021-10-02 15:41:20|20033.72|19913.72|20037.96|19917.96|20037.96|19917.96|20033.72|19913.72|10
1633189290000|2021-10-02 15:41:30|20038.16|19918.16|20044.62|19924.62|20044.62|19924.62|20038.16|19918.16|10
1633189300000|2021-10-02 15:41:40|20046.35|19926.35|20050.49|19930.49|20050.49|19930.49|20046.26|19926.26|10
1633189310000|2021-10-02 15:41:50|20051.58|19931.58|20057.28|19937.28|20057.28|19937.28|20050.15|19930.15|10
1633189320000|2021-10-02 15:42:00|20056.66|19936.66|20057.66|19937.66|20057.66|19937.66|20056.01|19936.01|10
1633189330000|2021-10-02 15:42:10|20057.53|19937.53|20055.38|19935.38|20057.53|19937.53|20054.65|19934.65|10
1633189340000|2021-10-02 15:42:20|20055.86|19935.86|20056.48|19936.48|20058.47|19938.47|20055.06|19935.06|10
1633189350000|2021-10-02 15:42:30|20056.52|19936.52|20056.72|19936.72|20056.72|19936.72|20055.23|19935.23|10
1633189360000|2021-10-02 15:42:40|20056.48|19936.48|20057.71|19937.71|20057.76|19937.76|20056.19|19936.19|10
1633189370000|2021-10-02 15:42:50|20058.86|19938.86|20057.09|19937.09|20059.07|19939.07|20057.09|19937.09|10
1633189380000|2021-10-02 15:43:00|20057.13|19937.13|20054.82|19934.82|20057.14|19937.14|20054.7|19934.7|10
1633189390000|2021-10-02 15:43:10|20054.86|19934.86|20049.1|19929.1|20054.86|19934.86|20049.1|19929.1|9
1633189400000|2021-10-02 15:43:20|20047.26|19927.26|20041.78|19921.78|20047.26|19927.26|20041.78|19921.78|10
1633189410000|2021-10-02 15:43:30|20041.19|19921.19|20041.1|19921.1|20041.19|19921.19|20040.43|19920.43|10
1633189420000|2021-10-02 15:43:40|20041.45|19921.45|20041.93|19921.93|20041.93|19921.93|20040.11|19920.11|10
1633189430000|2021-10-02 15:43:50|20042.34|19922.34|20042.83|19922.83|20043.69|19923.69|20042.14|19922.14|10
1633189440000|2021-10-02 15:44:00|20043.05|19923.05|20046.73|19926.73|20046.73|19926.73|20043.05|19923.05|10
1633189450000|2021-10-02 15:44:10|20048.06|19928.06|20047.47|19927.47|20048.84|19928.84|20047.47|19927.47|10
1633189460000|2021-10-02 15:44:20|20048.11|19928.11|20049.46|19929.46|20049.46|19929.46|20048.11|19928.11|10
1633189470000|2021-10-02 15:44:30|20049.94|19929.94|20052.7|19932.7|20052.7|19932.7|20049.94|19929.94|10
1633189480000|2021-10-02 15:44:40|20052.56|19932.56|20055.76|19935.76|20055.76|19935.76|20052.31|19932.31|10
1633189490000|2021-10-02 15:44:50|20055.75|19935.75|20057.93|19937.93|20058.26|19938.26|20055.75|19935.75|10
1633189500000|2021-10-02 15:45:00|20058.17|19938.17|20064.05|19944.05|20064.05|19944.05|20058.17|19938.17|9
1633189510000|2021-10-02 15:45:10|20064.86|19944.86|20068.25|19948.25|20068.9|19948.9|20064.86|19944.86|10
1633189520000|2021-10-02 15:45:20|20069.24|19949.24|20075.22|19955.22|20075.22|19955.22|20069.24|19949.24|10
1633189530000|2021-10-02 15:45:30|20075.02|19955.02|20071.4|19951.4|20075.64|19955.64|20071.4|19951.4|10
1633189540000|2021-10-02 15:45:40|20071.87|19951.87|20070.01|19950.01|20071.87|19951.87|20069.42|19949.42|10
1633189550000|2021-10-02 15:45:50|20069.26|19949.26|20068.53|19948.53|20069.76|19949.76|20068.28|19948.28|10
1633189560000|2021-10-02 15:46:00|20067.86|19947.86|20065.84|19945.84|20067.86|19947.86|20065.72|19945.72|9
1633189570000|2021-10-02 15:46:10|20065.29|19945.29|20059.31|19939.31|20065.29|19945.29|20059.11|19939.11|10
1633189580000|2021-10-02 15:46:20|20058.25|19938.25|20056.09|19936.09|20058.25|19938.25|20056.09|19936.09|10
1633189590000|2021-10-02 15:46:30|20055.8|19935.8|20053.2|19933.2|20055.9|19935.9|20052.74|19932.74|10
1633189600000|2021-10-02 15:46:40|20052.77|19932.77|20049.06|19929.06|20052.77|19932.77|20044.53|19924.53|10
1633189610000|2021-10-02 15:46:50|20048.35|19928.35|20049.01|19929.01|20049.43|19929.43|20048.35|19928.35|9
1633189620000|2021-10-02 15:47:00|20048.47|19928.47|20048.28|19928.28|20048.8|19928.8|20047.37|19927.37|10
1633189630000|2021-10-02 15:47:10|20047.92|19927.92|20047.94|19927.94|20050.48|19930.48|20047.92|19927.92|10
1633189640000|2021-10-02 15:47:20|20047.96|19927.96|20048.19|19928.19|20048.19|19928.19|20047.34|19927.34|9
1633189650000|2021-10-02 15:47:30|20047.98|19927.98|20049.74|19929.74|20049.74|19929.74|20047.98|19927.98|10
1633189660000|2021-10-02 15:47:40|20049.45|19929.45|20050.78|19930.78|20051.31|19931.31|20049.45|19929.45|10
1633189670000|2021-10-02 15:47:50|20052.03|19932.03|20054.63|19934.63|20055.03|19935.03|20051.6|19931.6|10
1633189680000|2021-10-02 15:48:00|20054.54|19934.54|20056.66|19936.66|20056.66|19936.66|20054.43|19934.43|10
1633189690000|2021-10-02 15:48:10|20056.25|19936.25|20058.35|19938.35|20059.18|19939.18|20056.25|19936.25|10
1633189700000|2021-10-02 15:48:20|20058.49|19938.49|20056.46|19936.46|20058.49|19938.49|20056.46|19936.46|10
1633189710000|2021-10-02 15:48:30|20056.15|19936.15|20057.16|19937.16|20057.18|19937.18|20056.15|19936.15|10
1633189720000|2021-10-02 15:48:40|20057.63|19937.63|20058.55|19938.55|20058.55|19938.55|20057.06|19937.06|9
1633189730000|2021-10-02 15:48:50|20058.75|19938.75|20061.85|19941.85|20061.85|19941.85|20058.75|19938.75|10
1633189740000|2021-10-02 15:49:00|20061.97|19941.97|20060.81|19940.81|20063.1|19943.1|20060.81|19940.81|10
1633189750000|2021-10-02 15:49:10|20060.41|19940.41|20058.23|19938.23|20060.45|19940.45|20058.23|19938.23|10
1633189760000|2021-10-02 15:49:20|20058.13|19938.13|20052.29|19932.29|20058.13|19938.13|20052.29|19932.29|10
1633189770000|2021-10-02 15:49:30|20051.99|19931.99|20049.24|19929.24|20051.99|19931.99|20049.24|19929.24|9
1633189780000|2021-10-02 15:49:40|20049.09|19929.09|20046.35|19926.35|20049.22|19929.22|20046.35|19926.35|9
1633189790000|2021-10-02 15:49:50|20045.72|19925.72|20043.85|19923.85|20045.72|19925.72|20042.91|19922.91|9
1633189800000|2021-10-02 15:50:00|20043.65|19923.65|20041.92|19921.92|20043.88|19923.88|20041.92|19921.92|10
1633189810000|2021-10-02 15:50:10|20042.19|19922.19|20044.76|19924.76|20044.76|19924.76|20041.99|19921.99|10
1633189820000|2021-10-02 15:50:20|20044.61|19924.61|20044.15|19924.15|20044.61|19924.61|20043.7|19923.7|10
1633189830000|2021-10-02 15:50:30|20043.99|19923.99|20044.23|19924.23|20045.34|19925.34|20043.76|19923.76|9
1633189840000|2021-10-02 15:50:40|20044.15|19924.15|20042.23|19922.23|20044.6|19924.6|20042.23|19922.23|9
1633189850000|2021-10-02 15:50:50|20042.58|19922.58|20044.52|19924.52|20044.52|19924.52|20042.58|19922.58|10
1633189860000|2021-10-02 15:51:00|20044.96|19924.96|20044.68|19924.68|20044.98|19924.98|20044.23|19924.23|10
1633189870000|2021-10-02 15:51:10|20044.77|19924.77|20047.2|19927.2|20047.2|19927.2|20044.39|19924.39|10
1633189880000|2021-10-02 15:51:20|20047.35|19927.35|20047.3|19927.3|20047.96|19927.96|20047.26|19927.26|10
1633189890000|2021-10-02 15:51:30|20046.27|19926.27|20045.85|19925.85|20047.8|19927.8|20045.85|19925.85|10
1633189900000|2021-10-02 15:51:40|20045.46|19925.46|20044.09|19924.09|20045.46|19925.46|20043.8|19923.8|10
1633189910000|2021-10-02 15:51:50|20044|19924|20046.01|19926.01|20046.01|19926.01|20043.5|19923.5|10
1633189920000|2021-10-02 15:52:00|20046.36|19926.36|20046.62|19926.62|20046.62|19926.62|20045.66|19925.66|9
1633189930000|2021-10-02 15:52:10|20046.67|19926.67|20046.3|19926.3|20047.18|19927.18|20046.05|19926.05|10
1633189940000|2021-10-02 15:52:20|20046.34|19926.34|20047.27|19927.27|20047.29|19927.29|20046.28|19926.28|10
1633189950000|2021-10-02 15:52:30|20047.42|19927.42|20046.37|19926.37|20047.81|19927.81|20046.37|19926.37|10
1633189960000|2021-10-02 15:52:40|20045.22|19925.22|20043.44|19923.44|20045.22|19925.22|20043.44|19923.44|10
1633189970000|2021-10-02 15:52:50|20043.45|19923.45|20046.19|19926.19|20046.24|19926.24|20043.45|19923.45|10
1633189980000|2021-10-02 15:53:00|20046|19926|20043.12|19923.12|20046|19926|20043.07|19923.07|9
1633189990000|2021-10-02 15:53:10|20042.04|19922.04|20040.5|19920.5|20042.33|19922.33|20040.49|19920.49|10
1633190000000|2021-10-02 15:53:20|20039.07|19919.07|20039.79|19919.79|20039.79|19919.79|20038.8|19918.8|10
1633190010000|2021-10-02 15:53:30|20039.8|19919.8|20040.18|19920.18|20040.54|19920.54|20039.47|19919.47|8
1633190020000|2021-10-02 15:53:40|20040.02|19920.02|20045.43|19925.43|20045.43|19925.43|20040.02|19920.02|9
1633190030000|2021-10-02 15:53:50|20045.98|19925.98|20047.19|19927.19|20047.35|19927.35|20045.98|19925.98|10
1633190040000|2021-10-02 15:54:00|20047.66|19927.66|20048.41|19928.41|20049.01|19929.01|20047.66|19927.66|10
1633190050000|2021-10-02 15:54:10|20048.52|19928.52|20049.21|19929.21|20049.36|19929.36|20048.22|19928.22|9
1633190060000|2021-10-02 15:54:20|20049.28|19929.28|20048.59|19928.59|20049.28|19929.28|20047.72|19927.72|10
1633190070000|2021-10-02 15:54:30|20048.42|19928.42|20048.31|19928.31|20048.97|19928.97|20048.13|19928.13|10
1633190080000|2021-10-02 15:54:40|20048.23|19928.23|20053.05|19933.05|20053.05|19933.05|20048.23|19928.23|8
1633190090000|2021-10-02 15:54:50|20053.75|19933.75|20058.54|19938.54|20058.64|19938.64|20053.75|19933.75|10
1633190100000|2021-10-02 15:55:00|20059.03|19939.03|20061.12|19941.12|20061.12|19941.12|20058.81|19938.81|10
1633190110000|2021-10-02 15:55:10|20061.1|19941.1|20062.92|19942.92|20062.92|19942.92|20061.1|19941.1|10
1633190120000|2021-10-02 15:55:20|20063.07|19943.07|20067.55|19947.55|20068.19|19948.19|20063.07|19943.07|10
1633190130000|2021-10-02 15:55:30|20067.45|19947.45|20070.22|19950.22|20070.22|19950.22|20066.98|19946.98|10
1633190140000|2021-10-02 15:55:40|20070.48|19950.48|20074.08|19954.08|20074.21|19954.21|20070.48|19950.48|10
1633190150000|2021-10-02 15:55:50|20075.31|19955.31|20076.44|19956.44|20076.76|19956.76|20075.31|19955.31|10
1633190160000|2021-10-02 15:56:00|20076.69|19956.69|20081.75|19961.75|20081.75|19961.75|20076.69|19956.69|10
1633190170000|2021-10-02 15:56:10|20081.94|19961.94|20089.7|19969.7|20089.7|19969.7|20081.94|19961.94|10
1633190180000|2021-10-02 15:56:20|20091.32|19971.32|20097.44|19977.44|20097.44|19977.44|20091.32|19971.32|10
1633190190000|2021-10-02 15:56:30|20098.97|19978.97|20103.44|19983.44|20103.44|19983.44|20098.97|19978.97|10
1633190200000|2021-10-02 15:56:40|20101.36|19981.36|20089.29|19969.29|20101.92|19981.92|20089.29|19969.29|10
1633190210000|2021-10-02 15:56:50|20089.26|19969.26|20082.55|19962.55|20089.26|19969.26|20081.61|19961.61|10
1633190220000|2021-10-02 15:57:00|20082.13|19962.13|20081.23|19961.23|20082.13|19962.13|20080.61|19960.61|10
1633190230000|2021-10-02 15:57:10|20077.75|19957.75|20075.15|19955.15|20077.75|19957.75|20075.15|19955.15|10
1633190240000|2021-10-02 15:57:20|20074.28|19954.28|20073.07|19953.07|20074.39|19954.39|20073.04|19953.04|10
1633190250000|2021-10-02 15:57:30|20072.32|19952.32|20068.69|19948.69|20072.32|19952.32|20068.3|19948.3|10
1633190260000|2021-10-02 15:57:40|20069.28|19949.28|20069.61|19949.61|20069.71|19949.71|20068.4|19948.4|10
1633190270000|2021-10-02 15:57:50|20069.29|19949.29|20068.52|19948.52|20069.29|19949.29|20067.75|19947.75|10
1633190280000|2021-10-02 15:58:00|20068.26|19948.26|20065.39|19945.39|20068.26|19948.26|20064.57|19944.57|10
1633190290000|2021-10-02 15:58:10|20065.23|19945.23|20064.15|19944.15|20065.23|19945.23|20062.88|19942.88|10
1633190300000|2021-10-02 15:58:20|20064.09|19944.09|20066.95|19946.95|20066.95|19946.95|20063.89|19943.89|10
1633190310000|2021-10-02 15:58:30|20067.23|19947.23|20061.36|19941.36|20067.23|19947.23|20061.36|19941.36|10
1633190320000|2021-10-02 15:58:40|20061.2|19941.2|20056.11|19936.11|20061.2|19941.2|20056.11|19936.11|10
1633190330000|2021-10-02 15:58:50|20055.39|19935.39|20054.39|19934.39|20055.39|19935.39|20052.7|19932.7|10
1633190340000|2021-10-02 15:59:00|20053.87|19933.87|20052.37|19932.37|20054.27|19934.27|20051.66|19931.66|10
1633190350000|2021-10-02 15:59:10|20053.17|19933.17|20056.45|19936.45|20056.51|19936.51|20053.17|19933.17|10
1633190360000|2021-10-02 15:59:20|20056.32|19936.32|20056.4|19936.4|20057.35|19937.35|20056.03|19936.03|10
1633190370000|2021-10-02 15:59:30|20056.69|19936.69|20060.67|19940.67|20060.67|19940.67|20056.56|19936.56|10
1633190380000|2021-10-02 15:59:40|20060.38|19940.38|20062.43|19942.43|20062.43|19942.43|20060.38|19940.38|10
1633190390000|2021-10-02 15:59:50|20063.24|19943.24|20066.36|19946.36|20066.52|19946.52|20063.24|19943.24|10
1633190400000|2021-10-02 16:00:00|20065.72|19945.72|20065.58|19945.58|20065.72|19945.72|20061.73|19941.73|10
1633190410000|2021-10-02 16:00:10|20065.54|19945.54|20071.21|19951.21|20071.21|19951.21|20065.54|19945.54|10
1633190420000|2021-10-02 16:00:20|20072.92|19952.92|20077.61|19957.61|20077.61|19957.61|20072.92|19952.92|10
1633190430000|2021-10-02 16:00:30|20077.76|19957.76|20078.2|19958.2|20078.32|19958.32|20077.09|19957.09|10
1633190440000|2021-10-02 16:00:40|20078.55|19958.55|20077.68|19957.68|20078.55|19958.55|20077.03|19957.03|9
1633190450000|2021-10-02 16:00:50|20077.51|19957.51|20077.28|19957.28|20078.12|19958.12|20077|19957|10
1633190460000|2021-10-02 16:01:00|20077.14|19957.14|20078.82|19958.82|20079.58|19959.58|20077.14|19957.14|9
1633190470000|2021-10-02 16:01:10|20078.69|19958.69|20080.28|19960.28|20081.37|19961.37|20078.69|19958.69|10
1633190480000|2021-10-02 16:01:20|20080.17|19960.17|20081.4|19961.4|20081.72|19961.72|20080.17|19960.17|10
1633190490000|2021-10-02 16:01:30|20081.92|19961.92|20085.42|19965.42|20085.42|19965.42|20081.87|19961.87|10
1633190500000|2021-10-02 16:01:40|20086.16|19966.16|20097.29|19977.29|20097.29|19977.29|20086.16|19966.16|10
1633190510000|2021-10-02 16:01:50|20097.65|19977.65|20100.25|19980.25|20100.44|19980.44|20097.65|19977.65|10
1633190520000|2021-10-02 16:02:00|20100.9|19980.9|20107.53|19987.53|20107.53|19987.53|20100.9|19980.9|10
1633190530000|2021-10-02 16:02:10|20108.29|19988.29|20109.04|19989.04|20110.3|19990.3|20108.29|19988.29|10
1633190540000|2021-10-02 16:02:20|20108.78|19988.78|20110.62|19990.62|20110.62|19990.62|20108.31|19988.31|10
1633190550000|2021-10-02 16:02:30|20111.2|19991.2|20113.26|19993.26|20113.69|19993.69|20111.2|19991.2|10
1633190560000|2021-10-02 16:02:40|20112.62|19992.62|20108.89|19988.89|20112.75|19992.75|20108.56|19988.56|10
1633190570000|2021-10-02 16:02:50|20108.5|19988.5|20103.17|19983.17|20108.5|19988.5|20102.96|19982.96|10
1633190580000|2021-10-02 16:03:00|20103.58|19983.58|20105.15|19985.15|20105.36|19985.36|20102.72|19982.72|10
1633190590000|2021-10-02 16:03:10|20104.66|19984.66|20110.61|19990.61|20110.99|19990.99|20104.66|19984.66|10
1633190600000|2021-10-02 16:03:20|20111.26|19991.26|20112.02|19992.02|20112.02|19992.02|20111.26|19991.26|10
1633190610000|2021-10-02 16:03:30|20112.18|19992.18|20112.14|19992.14|20112.71|19992.71|20111.44|19991.44|10
1633190620000|2021-10-02 16:03:40|20112.4|19992.4|20117.57|19997.57|20118.09|19998.09|20112.4|19992.4|10
1633190630000|2021-10-02 16:03:50|20118.86|19998.86|20123.19|20003.19|20123.19|20003.19|20118.86|19998.86|10
1633190640000|2021-10-02 16:04:00|20124.09|20004.09|20122.44|20002.44|20124.09|20004.09|20122.1|20002.1|10
1633190650000|2021-10-02 16:04:10|20122.1|20002.1|20118.58|19998.58|20122.9|20002.9|20118.58|19998.58|10
1633190660000|2021-10-02 16:04:20|20118.64|19998.64|20114.7|19994.7|20118.64|19998.64|20114.7|19994.7|10
1633190670000|2021-10-02 16:04:30|20114.92|19994.92|20107.96|19987.96|20114.92|19994.92|20107.96|19987.96|10
1633190680000|2021-10-02 16:04:40|20107.76|19987.76|20108.56|19988.56|20108.66|19988.66|20105.7|19985.7|10
1633190690000|2021-10-02 16:04:50|20108.65|19988.65|20102.54|19982.54|20108.65|19988.65|20102.54|19982.54|10
1633190700000|2021-10-02 16:05:00|20101.08|19981.08|20102.31|19982.31|20103.02|19983.02|20100.63|19980.63|10
1633190710000|2021-10-02 16:05:10|20102.67|19982.67|20104.48|19984.48|20104.65|19984.65|20102.05|19982.05|10
1633190720000|2021-10-02 16:05:20|20104.68|19984.68|20108.28|19988.28|20108.28|19988.28|20104.68|19984.68|10
1633190730000|2021-10-02 16:05:30|20109.27|19989.27|20110.9|19990.9|20110.9|19990.9|20109.27|19989.27|10
1633190740000|2021-10-02 16:05:40|20110.97|19990.97|20111.98|19991.98|20112.77|19992.77|20110.4|19990.4|10
1633190750000|2021-10-02 16:05:50|20111.31|19991.31|20110.74|19990.74|20112.52|19992.52|20110.16|19990.16|10
1633190760000|2021-10-02 16:06:00|20110.06|19990.06|20110.19|19990.19|20111.08|19991.08|20110.06|19990.06|10
1633190770000|2021-10-02 16:06:10|20110.56|19990.56|20115.4|19995.4|20115.81|19995.81|20110.56|19990.56|10
1633190780000|2021-10-02 16:06:20|20115.04|19995.04|20116.86|19996.86|20117.64|19997.64|20115.04|19995.04|9
1633190790000|2021-10-02 16:06:30|20117.34|19997.34|20109.8|19989.8|20117.34|19997.34|20109.8|19989.8|10
1633190800000|2021-10-02 16:06:40|20109.51|19989.51|20110.16|19990.16|20110.16|19990.16|20108.88|19988.88|10
1633190810000|2021-10-02 16:06:50|20110.11|19990.11|20110.44|19990.44|20110.53|19990.53|20109.14|19989.14|10
1633190820000|2021-10-02 16:07:00|20111.26|19991.26|20113.45|19993.45|20114.41|19994.41|20111.25|19991.25|10
1633190830000|2021-10-02 16:07:10|20113.27|19993.27|20111.23|19991.23|20113.61|19993.61|20111.23|19991.23|10
1633190840000|2021-10-02 16:07:20|20108.93|19988.93|20107.21|19987.21|20108.93|19988.93|20107.21|19987.21|10
1633190850000|2021-10-02 16:07:30|20105.48|19985.48|20104.97|19984.97|20106.09|19986.09|20104.56|19984.56|10
1633190860000|2021-10-02 16:07:40|20104.98|19984.98|20106|19986|20106|19986|20104.98|19984.98|10
1633190870000|2021-10-02 16:07:50|20105.92|19985.92|20103.85|19983.85|20106.25|19986.25|20103.85|19983.85|10
1633190880000|2021-10-02 16:08:00|20103.7|19983.7|20100.04|19980.04|20103.92|19983.92|20100.04|19980.04|10
1633190890000|2021-10-02 16:08:10|20099.82|19979.82|20091.49|19971.49|20099.82|19979.82|20091.49|19971.49|10
1633190900000|2021-10-02 16:08:20|20090.22|19970.22|20083.31|19963.31|20090.22|19970.22|20083.31|19963.31|10
1633190910000|2021-10-02 16:08:30|20084.55|19964.55|20077.99|19957.99|20084.55|19964.55|20077.99|19957.99|10
1633190920000|2021-10-02 16:08:40|20077.56|19957.56|20079.02|19959.02|20079.02|19959.02|20077.56|19957.56|10
1633190930000|2021-10-02 16:08:50|20080.09|19960.09|20080.23|19960.23|20080.79|19960.79|20079.59|19959.59|10
1633190940000|2021-10-02 16:09:00|20080.51|19960.51|20079.29|19959.29|20080.51|19960.51|20078.38|19958.38|10
1633190950000|2021-10-02 16:09:10|20079.05|19959.05|20081.58|19961.58|20081.73|19961.73|20079.05|19959.05|10
1633190960000|2021-10-02 16:09:20|20081.21|19961.21|20080.1|19960.1|20081.21|19961.21|20080.1|19960.1|10
1633190970000|2021-10-02 16:09:30|20080.33|19960.33|20079.67|19959.67|20080.68|19960.68|20079.67|19959.67|10
1633190980000|2021-10-02 16:09:40|20079.39|19959.39|20074.44|19954.44|20079.39|19959.39|20074.44|19954.44|10
1633190990000|2021-10-02 16:09:50|20073.6|19953.6|20066.86|19946.86|20073.6|19953.6|20066.86|19946.86|10
1633191000000|2021-10-02 16:10:00|20066.09|19946.09|20045.41|19925.41|20066.09|19946.09|20045.41|19925.41|10
1633191010000|2021-10-02 16:10:10|20042.72|19922.72|20043.59|19923.59|20043.81|19923.81|20042.55|19922.55|10
1633191020000|2021-10-02 16:10:20|20044.01|19924.01|20044.64|19924.64|20045.04|19925.04|20043.7|19923.7|10
1633191030000|2021-10-02 16:10:30|20045.08|19925.08|20041.49|19921.49|20045.53|19925.53|20041.49|19921.49|10
1633191040000|2021-10-02 16:10:40|20042.22|19922.22|20039.16|19919.16|20042.22|19922.22|20039.16|19919.16|10
1633191050000|2021-10-02 16:10:50|20038.33|19918.33|20034.59|19914.59|20038.33|19918.33|20034.59|19914.59|10
1633191060000|2021-10-02 16:11:00|20034.18|19914.18|20031.13|19911.13|20034.18|19914.18|20030.28|19910.28|10
1633191070000|2021-10-02 16:11:10|20029.45|19909.45|20024.2|19904.2|20029.45|19909.45|20023.88|19903.88|10
1633191080000|2021-10-02 16:11:20|20024.01|19904.01|20014.96|19894.96|20024.01|19904.01|20014.94|19894.94|10
1633191090000|2021-10-02 16:11:30|20014.68|19894.68|20016.29|19896.29|20016.7|19896.7|20014.68|19894.68|10
1633191100000|2021-10-02 16:11:40|20016.05|19896.05|20014.2|19894.2|20016.05|19896.05|20013.87|19893.87|9
1633191110000|2021-10-02 16:11:50|20014.05|19894.05|20010.92|19890.92|20014.05|19894.05|20010.57|19890.57|10
1633191120000|2021-10-02 16:12:00|20009.68|19889.68|20002.18|19882.18|20009.68|19889.68|20002.18|19882.18|10
1633191130000|2021-10-02 16:12:10|20001.51|19881.51|19998.48|19878.48|20001.51|19881.51|19996.69|19876.69|10
1633191140000|2021-10-02 16:12:20|19998.8|19878.8|19993.32|19873.32|19998.8|19878.8|19993.32|19873.32|10
1633191150000|2021-10-02 16:12:30|19994|19874|19997.74|19877.74|19997.74|19877.74|19994|19874|10
1633191160000|2021-10-02 16:12:40|19996.91|19876.91|19998.34|19878.34|19998.56|19878.56|19996.91|19876.91|10
1633191170000|2021-10-02 16:12:50|19998.69|19878.69|19999.17|19879.17|19999.17|19879.17|19997.54|19877.54|10
1633191180000|2021-10-02 16:13:00|19999.09|19879.09|19999.78|19879.78|19999.78|19879.78|19998.7|19878.7|10
1633191190000|2021-10-02 16:13:10|19997.69|19877.69|19997.87|19877.87|19998.24|19878.24|19997.15|19877.15|10
1633191200000|2021-10-02 16:13:20|19998.02|19878.02|19997.81|19877.81|19998.52|19878.52|19996.9|19876.9|9
1633191210000|2021-10-02 16:13:30|19997.32|19877.32|19996.43|19876.43|19997.39|19877.39|19996.33|19876.33|10
1633191220000|2021-10-02 16:13:40|19995.26|19875.26|19990.92|19870.92|19995.26|19875.26|19990.92|19870.92|10
1633191230000|2021-10-02 16:13:50|19990.99|19870.99|19988.87|19868.87|19990.99|19870.99|19988.71|19868.71|10
1633191240000|2021-10-02 16:14:00|19989.03|19869.03|19984.12|19864.12|19989.03|19869.03|19984.12|19864.12|10
1633191250000|2021-10-02 16:14:10|19983.4|19863.4|19980.55|19860.55|19983.4|19863.4|19980.55|19860.55|10
1633191260000|2021-10-02 16:14:20|19980.11|19860.11|19978.6|19858.6|19980.11|19860.11|19978.17|19858.17|10
1633191270000|2021-10-02 16:14:30|19978.58|19858.58|19979.55|19859.55|19979.98|19859.98|19978.58|19858.58|9
1633191280000|2021-10-02 16:14:40|19979.29|19859.29|19982.3|19862.3|19982.48|19862.48|19979.29|19859.29|10
1633191290000|2021-10-02 16:14:50|19983.28|19863.28|19979.56|19859.56|19983.28|19863.28|19979.56|19859.56|10
1633191300000|2021-10-02 16:15:00|19978.48|19858.48|19974.6|19854.6|19979.2|19859.2|19974.6|19854.6|9
1633191310000|2021-10-02 16:15:10|19974.62|19854.62|19974.45|19854.45|19974.69|19854.69|19973.26|19853.26|10
1633191320000|2021-10-02 16:15:20|19973.95|19853.95|19971.95|19851.95|19977.4|19857.4|19971.95|19851.95|10
1633191330000|2021-10-02 16:15:30|19971.88|19851.88|19972.06|19852.06|19972.06|19852.06|19970.76|19850.76|10
1633191340000|2021-10-02 16:15:40|19972.4|19852.4|19973.68|19853.68|19973.69|19853.69|19971.82|19851.82|10
1633191350000|2021-10-02 16:15:50|19973.46|19853.46|19978.52|19858.52|19978.52|19858.52|19973.46|19853.46|10
1633191360000|2021-10-02 16:16:00|19980.18|19860.18|19986.85|19866.85|19986.85|19866.85|19980.18|19860.18|10
1633191370000|2021-10-02 16:16:10|19987.39|19867.39|19990.36|19870.36|19990.36|19870.36|19987.39|19867.39|10
1633191380000|2021-10-02 16:16:20|19990.2|19870.2|19989.2|19869.2|19990.87|19870.87|19989.2|19869.2|10
1633191390000|2021-10-02 16:16:30|19989.18|19869.18|19990.29|19870.29|19990.29|19870.29|19988.39|19868.39|10
1633191400000|2021-10-02 16:16:40|19990.02|19870.02|19988.63|19868.63|19990.2|19870.2|19988.63|19868.63|10
1633191410000|2021-10-02 16:16:50|19988.51|19868.51|19985.96|19865.96|19988.51|19868.51|19985.1|19865.1|10
1633191420000|2021-10-02 16:17:00|19985.95|19865.95|19984.17|19864.17|19985.95|19865.95|19983.46|19863.46|10
1633191430000|2021-10-02 16:17:10|19984.27|19864.27|19982.19|19862.19|19984.29|19864.29|19982.19|19862.19|10
1633191440000|2021-10-02 16:17:20|19982.05|19862.05|19980.04|19860.04|19982.05|19862.05|19979.79|19859.79|9
1633191450000|2021-10-02 16:17:30|19979.85|19859.85|19978.71|19858.71|19979.85|19859.85|19977.56|19857.56|10
1633191460000|2021-10-02 16:17:40|19979.15|19859.15|19984.58|19864.58|19984.58|19864.58|19979.15|19859.15|10
1633191470000|2021-10-02 16:17:50|19984.74|19864.74|19986.14|19866.14|19986.33|19866.33|19984.49|19864.49|10
1633191480000|2021-10-02 16:18:00|19985.67|19865.67|19987.06|19867.06|19987.46|19867.46|19985.67|19865.67|10
1633191490000|2021-10-02 16:18:10|19986.81|19866.81|19987.06|19867.06|19988.17|19868.17|19986.54|19866.54|9
1633191500000|2021-10-02 16:18:20|19986.41|19866.41|19988.93|19868.93|19988.93|19868.93|19986.33|19866.33|8
1633191510000|2021-10-02 16:18:30|19989.11|19869.11|19990.79|19870.79|19990.79|19870.79|19989.11|19869.11|10
1633191520000|2021-10-02 16:18:40|19990.66|19870.66|19994.03|19874.03|19994.03|19874.03|19990.66|19870.66|10
1633191530000|2021-10-02 16:18:50|19994|19874|20003.32|19883.32|20003.32|19883.32|19994|19874|10
1633191540000|2021-10-02 16:19:00|20003.54|19883.54|20007.99|19887.99|20008|19888|20003.54|19883.54|10
1633191550000|2021-10-02 16:19:10|20008.08|19888.08|20010.77|19890.77|20010.77|19890.77|20007.74|19887.74|10
1633191560000|2021-10-02 16:19:20|20011.24|19891.24|20009.85|19889.85|20012.04|19892.04|20009.71|19889.71|10
1633191570000|2021-10-02 16:19:30|20009.69|19889.69|20009.79|19889.79|20010.07|19890.07|20009.64|19889.64|9
1633191580000|2021-10-02 16:19:40|20009.8|19889.8|20012.76|19892.76|20013.06|19893.06|20009.8|19889.8|10
1633191590000|2021-10-02 16:19:50|20013.75|19893.75|20015.62|19895.62|20015.74|19895.74|20013.75|19893.75|10
1633191600000|2021-10-02 16:20:00|20016.1|19896.1|20021.19|19901.19|20021.19|19901.19|20016.1|19896.1|10
1633191610000|2021-10-02 16:20:10|20020.15|19900.15|20026.25|19906.25|20026.25|19906.25|20020.15|19900.15|10
1633191620000|2021-10-02 16:20:20|20026.31|19906.31|20028.44|19908.44|20028.44|19908.44|20025.63|19905.63|10
1633191630000|2021-10-02 16:20:30|20029.42|19909.42|20032.06|19912.06|20032.47|19912.47|20029.42|19909.42|10
1633191640000|2021-10-02 16:20:40|20032.27|19912.27|20043.46|19923.46|20043.46|19923.46|20032.27|19912.27|10
1633191650000|2021-10-02 16:20:50|20043.89|19923.89|20044.45|19924.45|20045.04|19925.04|20043.24|19923.24|10
1633191660000|2021-10-02 16:21:00|20044.07|19924.07|20043.45|19923.45|20044.07|19924.07|20042.77|19922.77|10
1633191670000|2021-10-02 16:21:10|20043.3|19923.3|20047.3|19927.3|20047.3|19927.3|20043.22|19923.22|10
1633191680000|2021-10-02 16:21:20|20048.68|19928.68|20049.52|19929.52|20050.85|19930.85|20048.68|19928.68|10
1633191690000|2021-10-02 16:21:30|20050.26|19930.26|20048.72|19928.72|20050.33|19930.33|20048.72|19928.72|10
1633191700000|2021-10-02 16:21:40|20048.48|19928.48|20047.53|19927.53|20048.48|19928.48|20046.9|19926.9|10
1633191710000|2021-10-02 16:21:50|20046.65|19926.65|20047.62|19927.62|20048.21|19928.21|20046.65|19926.65|9
1633191720000|2021-10-02 16:22:00|20048.58|19928.58|20048.08|19928.08|20049.06|19929.06|20047.77|19927.77|10
1633191730000|2021-10-02 16:22:10|20047.92|19927.92|20048.45|19928.45|20048.66|19928.66|20045.91|19925.91|10
1633191740000|2021-10-02 16:22:20|20048.35|19928.35|20050.23|19930.23|20050.3|19930.3|20048.35|19928.35|10
1633191750000|2021-10-02 16:22:30|20050.17|19930.17|20052.74|19932.74|20052.74|19932.74|20050.17|19930.17|10
1633191760000|2021-10-02 16:22:40|20052.57|19932.57|20055.28|19935.28|20055.28|19935.28|20052.57|19932.57|10
1633191770000|2021-10-02 16:22:50|20055.34|19935.34|20057.12|19937.12|20057.2|19937.2|20055.34|19935.34|9
1633191780000|2021-10-02 16:23:00|20057.81|19937.81|20051.83|19931.83|20057.81|19937.81|20051.38|19931.38|10
1633191790000|2021-10-02 16:23:10|20051.14|19931.14|20047.39|19927.39|20051.14|19931.14|20047.39|19927.39|10
1633191800000|2021-10-02 16:23:20|20047.55|19927.55|20047.36|19927.36|20047.65|19927.65|20046.97|19926.97|10
1633191810000|2021-10-02 16:23:30|20047.27|19927.27|20049.06|19929.06|20049.72|19929.72|20047.27|19927.27|10
1633191820000|2021-10-02 16:23:40|20048.97|19928.97|20045.17|19925.17|20048.97|19928.97|20045.17|19925.17|10
1633191830000|2021-10-02 16:23:50|20045.19|19925.19|20041.21|19921.21|20045.66|19925.66|20041.21|19921.21|9
1633191840000|2021-10-02 16:24:00|20041.07|19921.07|20039.29|19919.29|20041.24|19921.24|20039.29|19919.29|10
1633191850000|2021-10-02 16:24:10|20039.22|19919.22|20037.11|19917.11|20039.22|19919.22|20036.26|19916.26|10
1633191860000|2021-10-02 16:24:20|20036.72|19916.72|20033.7|19913.7|20036.73|19916.73|20033.7|19913.7|10
1633191870000|2021-10-02 16:24:30|20032.86|19912.86|20029.49|19909.49|20032.86|19912.86|20029.49|19909.49|10
1633191880000|2021-10-02 16:24:40|20029.47|19909.47|20026.05|19906.05|20029.71|19909.71|20026.05|19906.05|10
1633191890000|2021-10-02 16:24:50|20025.77|19905.77|20025.45|19905.45|20025.92|19905.92|20025.45|19905.45|8
1633191900000|2021-10-02 16:25:00|20025.26|19905.26|20023.54|19903.54|20025.3|19905.3|20023.54|19903.54|10
1633191910000|2021-10-02 16:25:10|20023.42|19903.42|20026.11|19906.11|20026.11|19906.11|20023.42|19903.42|10
1633191920000|2021-10-02 16:25:20|20025.93|19905.93|20025.49|19905.49|20026.48|19906.48|20025.35|19905.35|10
1633191930000|2021-10-02 16:25:30|20024.33|19904.33|20022.11|19902.11|20024.33|19904.33|20022.11|19902.11|9
1633191940000|2021-10-02 16:25:40|20021.25|19901.25|20016.47|19896.47|20021.25|19901.25|20016.35|19896.35|10
1633191950000|2021-10-02 16:25:50|20015.9|19895.9|20014.93|19894.93|20016|19896|20014.93|19894.93|10
1633191960000|2021-10-02 16:26:00|20014.87|19894.87|20015.55|19895.55|20015.55|19895.55|20014.87|19894.87|10
1633191970000|2021-10-02 16:26:10|20016.33|19896.33|20024.31|19904.31|20024.31|19904.31|20016.33|19896.33|10
1633191980000|2021-10-02 16:26:20|20024.36|19904.36|20031.59|19911.59|20031.59|19911.59|20024.36|19904.36|10
1633191990000|2021-10-02 16:26:30|20032.08|19912.08|20030.05|19910.05|20032.08|19912.08|20030.05|19910.05|10
1633192000000|2021-10-02 16:26:40|20029.94|19909.94|20032.78|19912.78|20032.93|19912.93|20029.94|19909.94|10
1633192010000|2021-10-02 16:26:50|20032.71|19912.71|20034.9|19914.9|20034.9|19914.9|20032.71|19912.71|9
1633192020000|2021-10-02 16:27:00|20035.25|19915.25|20039.56|19919.56|20039.56|19919.56|20035.25|19915.25|9
1633192030000|2021-10-02 16:27:10|20039.86|19919.86|20042.31|19922.31|20042.35|19922.35|20039.86|19919.86|10
1633192040000|2021-10-02 16:27:20|20042.4|19922.4|20043.17|19923.17|20044.12|19924.12|20042.4|19922.4|10
1633192050000|2021-10-02 16:27:30|20043.52|19923.52|20042.92|19922.92|20044.07|19924.07|20042.7|19922.7|10
1633192060000|2021-10-02 16:27:40|20044.54|19924.54|20041.03|19921.03|20044.83|19924.83|20041.03|19921.03|10
1633192070000|2021-10-02 16:27:50|20041.17|19921.17|20041.39|19921.39|20041.46|19921.46|20040.91|19920.91|9
1633192080000|2021-10-02 16:28:00|20041.54|19921.54|20047.04|19927.04|20047.23|19927.23|20041.54|19921.54|10
1633192090000|2021-10-02 16:28:10|20047.21|19927.21|20050.65|19930.65|20050.65|19930.65|20047.18|19927.18|10
1633192100000|2021-10-02 16:28:20|20051.84|19931.84|20055.04|19935.04|20055.04|19935.04|20051.84|19931.84|10
1633192110000|2021-10-02 16:28:30|20056.67|19936.67|20052.91|19932.91|20056.67|19936.67|20052.91|19932.91|10
1633192120000|2021-10-02 16:28:40|20051.75|19931.75|20053.42|19933.42|20053.42|19933.42|20051.75|19931.75|10
1633192130000|2021-10-02 16:28:50|20053.91|19933.91|20054.33|19934.33|20054.83|19934.83|20053.91|19933.91|7
1633192140000|2021-10-02 16:29:00|20054.55|19934.55|20051.81|19931.81|20054.55|19934.55|20051.81|19931.81|10
1633192150000|2021-10-02 16:29:10|20051.36|19931.36|20048.69|19928.69|20051.36|19931.36|20048.69|19928.69|9
1633192160000|2021-10-02 16:29:20|20048.48|19928.48|20049.52|19929.52|20049.52|19929.52|20047.5|19927.5|10
1633192170000|2021-10-02 16:29:30|20049.87|19929.87|20050.17|19930.17|20051.35|19931.35|20049.85|19929.85|10
1633192180000|2021-10-02 16:29:40|20050.4|19930.4|20050.37|19930.37|20050.4|19930.4|20049.76|19929.76|10
1633192190000|2021-10-02 16:29:50|20050.55|19930.55|20052.47|19932.47|20052.47|19932.47|20050.55|19930.55|10
1633192200000|2021-10-02 16:30:00|20051.99|19931.99|20054.63|19934.63|20054.63|19934.63|20051.99|19931.99|9
1633192210000|2021-10-02 16:30:10|20054.36|19934.36|20059.04|19939.04|20059.24|19939.24|20054.36|19934.36|10
1633192220000|2021-10-02 16:30:20|20059.09|19939.09|20061.82|19941.82|20061.82|19941.82|20058.49|19938.49|10
1633192230000|2021-10-02 16:30:30|20061.9|19941.9|20071.94|19951.94|20071.94|19951.94|20061.74|19941.74|10
1633192240000|2021-10-02 16:30:40|20072.58|19952.58|20095.85|19975.85|20095.85|19975.85|20072.58|19952.58|10
1633192250000|2021-10-02 16:30:50|20096.01|19976.01|20089.31|19969.31|20097.14|19977.14|20088.66|19968.66|10
1633192260000|2021-10-02 16:31:00|20087.21|19967.21|20089.79|19969.79|20089.79|19969.79|20084.84|19964.84|10
1633192270000|2021-10-02 16:31:10|20088.97|19968.97|20093.78|19973.78|20093.78|19973.78|20088.41|19968.41|10
1633192280000|2021-10-02 16:31:20|20094.26|19974.26|20100.08|19980.08|20100.08|19980.08|20093.84|19973.84|10
1633192290000|2021-10-02 16:31:30|20101.12|19981.12|20106.38|19986.38|20106.38|19986.38|20101.12|19981.12|10
1633192300000|2021-10-02 16:31:40|20105.84|19985.84|20108.15|19988.15|20108.15|19988.15|20104.41|19984.41|10
1633192310000|2021-10-02 16:31:50|20110.25|19990.25|20114.93|19994.93|20116.27|19996.27|20110.25|19990.25|10
1633192320000|2021-10-02 16:32:00|20115.79|19995.79|20117.15|19997.15|20117.47|19997.47|20115.7|19995.7|10
1633192330000|2021-10-02 16:32:10|20116.1|19996.1|20116.76|19996.76|20117.32|19997.32|20115.85|19995.85|10
1633192340000|2021-10-02 16:32:20|20116.78|19996.78|20119.31|19999.31|20119.64|19999.64|20116.78|19996.78|10
1633192350000|2021-10-02 16:32:30|20119.77|19999.77|20120.89|20000.89|20122.33|20002.33|20119.72|19999.72|10
1633192360000|2021-10-02 16:32:40|20121.29|20001.29|20120.97|20000.97|20121.42|20001.42|20120.8|20000.8|9
1633192370000|2021-10-02 16:32:50|20120.93|20000.93|20120.3|20000.3|20121.57|20001.57|20120.3|20000.3|10
1633192380000|2021-10-02 16:33:00|20120.93|20000.93|20118.66|19998.66|20122.19|20002.19|20118.66|19998.66|9
1633192390000|2021-10-02 16:33:10|20119.33|19999.33|20119.41|19999.41|20119.41|19999.41|20116.6|19996.6|10
1633192400000|2021-10-02 16:33:20|20120.89|20000.89|20124.67|20004.67|20124.67|20004.67|20120.89|20000.89|10
1633192410000|2021-10-02 16:33:30|20124.96|20004.96|20124.77|20004.77|20125.81|20005.81|20124.77|20004.77|10
1633192420000|2021-10-02 16:33:40|20124.87|20004.87|20126.4|20006.4|20127.33|20007.33|20124.87|20004.87|10
1633192430000|2021-10-02 16:33:50|20126.96|20006.96|20126.03|20006.03|20126.96|20006.96|20125.84|20005.84|10
1633192440000|2021-10-02 16:34:00|20125.59|20005.59|20126.8|20006.8|20127.74|20007.74|20125.59|20005.59|10
1633192450000|2021-10-02 16:34:10|20127.11|20007.11|20129.01|20009.01|20129.01|20009.01|20127.08|20007.08|10
1633192460000|2021-10-02 16:34:20|20129.12|20009.12|20141.97|20021.97|20141.97|20021.97|20128.96|20008.96|10
1633192470000|2021-10-02 16:34:30|20141.09|20021.09|20149.42|20029.42|20149.42|20029.42|20141.09|20021.09|10
1633192480000|2021-10-02 16:34:40|20149.27|20029.27|20155.48|20035.48|20155.48|20035.48|20149.09|20029.09|10
1633192490000|2021-10-02 16:34:50|20154.5|20034.5|20157.35|20037.35|20157.58|20037.58|20154.5|20034.5|10
1633192500000|2021-10-02 16:35:00|20157.37|20037.37|20152.12|20032.12|20157.37|20037.37|20152.12|20032.12|10
1633192510000|2021-10-02 16:35:10|20150.95|20030.95|20144.77|20024.77|20150.95|20030.95|20144.77|20024.77|10
1633192520000|2021-10-02 16:35:20|20144.39|20024.39|20145.81|20025.81|20145.81|20025.81|20142.85|20022.85|9
1633192530000|2021-10-02 16:35:30|20145.36|20025.36|20146.91|20026.91|20147.11|20027.11|20145.04|20025.04|10
1633192540000|2021-10-02 16:35:40|20147.4|20027.4|20152.73|20032.73|20152.73|20032.73|20147.4|20027.4|9
1633192550000|2021-10-02 16:35:50|20152.69|20032.69|20151.77|20031.77|20152.8|20032.8|20151.77|20031.77|10
1633192560000|2021-10-02 16:36:00|20151.93|20031.93|20152.48|20032.48|20152.48|20032.48|20151.9|20031.9|10
1633192570000|2021-10-02 16:36:10|20152.52|20032.52|20152.42|20032.42|20153.45|20033.45|20152.09|20032.09|10
1633192580000|2021-10-02 16:36:20|20151.55|20031.55|20147.25|20027.25|20151.55|20031.55|20147.25|20027.25|10
1633192590000|2021-10-02 16:36:30|20147.16|20027.16|20144.12|20024.12|20147.16|20027.16|20144.05|20024.05|10
1633192600000|2021-10-02 16:36:40|20144.06|20024.06|20145.05|20025.05|20145.42|20025.42|20144.06|20024.06|10
1633192610000|2021-10-02 16:36:50|20144.53|20024.53|20141.21|20021.21|20144.53|20024.53|20141.21|20021.21|10
1633192620000|2021-10-02 16:37:00|20141.1|20021.1|20136.13|20016.13|20141.1|20021.1|20136.13|20016.13|10
1633192630000|2021-10-02 16:37:10|20136.28|20016.28|20136.82|20016.82|20136.84|20016.84|20135.71|20015.71|10
1633192640000|2021-10-02 16:37:20|20136.8|20016.8|20138.95|20018.95|20139.04|20019.04|20136.8|20016.8|10
1633192650000|2021-10-02 16:37:30|20139.03|20019.03|20139.02|20019.02|20139.33|20019.33|20138.03|20018.03|10
1633192660000|2021-10-02 16:37:40|20138.16|20018.16|20139.04|20019.04|20139.04|20019.04|20137.09|20017.09|10
1633192670000|2021-10-02 16:37:50|20138.54|20018.54|20137.06|20017.06|20138.54|20018.54|20136.87|20016.87|10
1633192680000|2021-10-02 16:38:00|20137.1|20017.1|20137.19|20017.19|20137.83|20017.83|20136.34|20016.34|10
1633192690000|2021-10-02 16:38:10|20137.25|20017.25|20135.21|20015.21|20137.25|20017.25|20134.54|20014.54|10
1633192700000|2021-10-02 16:38:20|20134.85|20014.85|20130.57|20010.57|20134.85|20014.85|20130.57|20010.57|10
1633192710000|2021-10-02 16:38:30|20130.55|20010.55|20130.34|20010.34|20131.18|20011.18|20130.18|20010.18|10
1633192720000|2021-10-02 16:38:40|20130.14|20010.14|20130.63|20010.63|20131.78|20011.78|20129.82|20009.82|10
1633192730000|2021-10-02 16:38:50|20130.65|20010.65|20134|20014|20134|20014|20130.65|20010.65|10
1633192740000|2021-10-02 16:39:00|20135.1|20015.1|20138.95|20018.95|20139.57|20019.57|20135.1|20015.1|10
1633192750000|2021-10-02 16:39:10|20140.04|20020.04|20141.45|20021.45|20141.45|20021.45|20139.81|20019.81|10
1633192760000|2021-10-02 16:39:20|20141.28|20021.28|20145.98|20025.98|20145.98|20025.98|20141.28|20021.28|10
1633192770000|2021-10-02 16:39:30|20146.14|20026.14|20149.07|20029.07|20149.07|20029.07|20146.14|20026.14|10
1633192780000|2021-10-02 16:39:40|20148.63|20028.63|20151.34|20031.34|20152.12|20032.12|20148.63|20028.63|10
1633192790000|2021-10-02 16:39:50|20151.85|20031.85|20154.88|20034.88|20155.18|20035.18|20151.85|20031.85|10
1633192800000|2021-10-02 16:40:00|20155.86|20035.86|20157.25|20037.25|20157.36|20037.36|20155.83|20035.83|10
1633192810000|2021-10-02 16:40:10|20157.16|20037.16|20156.32|20036.32|20157.69|20037.69|20155.55|20035.55|10
1633192820000|2021-10-02 16:40:20|20155.9|20035.9|20156.11|20036.11|20157.03|20037.03|20155.9|20035.9|7
1633192830000|2021-10-02 16:40:30|20156.27|20036.27|20154.44|20034.44|20156.27|20036.27|20154.44|20034.44|9
1633192840000|2021-10-02 16:40:40|20154.58|20034.58|20153.55|20033.55|20155.09|20035.09|20153.39|20033.39|9
1633192850000|2021-10-02 16:40:50|20153.98|20033.98|20155.13|20035.13|20155.13|20035.13|20153.58|20033.58|10
1633192860000|2021-10-02 16:41:00|20155.37|20035.37|20157.71|20037.71|20158.03|20038.03|20155.24|20035.24|10
1633192870000|2021-10-02 16:41:10|20157.22|20037.22|20155.93|20035.93|20157.22|20037.22|20155.62|20035.62|10
1633192880000|2021-10-02 16:41:20|20157.29|20037.29|20157.39|20037.39|20157.44|20037.44|20156.24|20036.24|9
1633192890000|2021-10-02 16:41:30|20157.36|20037.36|20156.96|20036.96|20157.62|20037.62|20156.96|20036.96|10
1633192900000|2021-10-02 16:41:40|20156.88|20036.88|20154.49|20034.49|20156.88|20036.88|20154.49|20034.49|10
1633192910000|2021-10-02 16:41:50|20154.51|20034.51|20157.03|20037.03|20157.03|20037.03|20154.51|20034.51|10
1633192920000|2021-10-02 16:42:00|20157.36|20037.36|20159.48|20039.48|20159.62|20039.62|20157.36|20037.36|10
1633192930000|2021-10-02 16:42:10|20159.35|20039.35|20158.82|20038.82|20159.35|20039.35|20157.97|20037.97|10
1633192940000|2021-10-02 16:42:20|20158.05|20038.05|20156.61|20036.61|20158.59|20038.59|20156.61|20036.61|9
1633192950000|2021-10-02 16:42:30|20156.71|20036.71|20154.97|20034.97|20156.71|20036.71|20154.4|20034.4|10
1633192960000|2021-10-02 16:42:40|20154.71|20034.71|20155.7|20035.7|20155.81|20035.81|20154.71|20034.71|10
1633192970000|2021-10-02 16:42:50|20155.75|20035.75|20156.35|20036.35|20156.35|20036.35|20155|20035|10
1633192980000|2021-10-02 16:43:00|20156.23|20036.23|20159.49|20039.49|20159.49|20039.49|20156.23|20036.23|10
1633192990000|2021-10-02 16:43:10|20160.12|20040.12|20163.17|20043.17|20163.17|20043.17|20160.12|20040.12|10
1633193000000|2021-10-02 16:43:20|20163.59|20043.59|20168.86|20048.86|20170.15|20050.15|20163.59|20043.59|10
1633193010000|2021-10-02 16:43:30|20168.84|20048.84|20174.04|20054.04|20174.18|20054.18|20168.84|20048.84|10
1633193020000|2021-10-02 16:43:40|20173.36|20053.36|20174.88|20054.88|20175|20055|20173.33|20053.33|9
1633193030000|2021-10-02 16:43:50|20174.5|20054.5|20170.87|20050.87|20174.5|20054.5|20170.87|20050.87|10
1633193040000|2021-10-02 16:44:00|20172.39|20052.39|20171.56|20051.56|20173.92|20053.92|20171.56|20051.56|10
1633193050000|2021-10-02 16:44:10|20171.47|20051.47|20176.3|20056.3|20176.56|20056.56|20171.47|20051.47|10
1633193060000|2021-10-02 16:44:20|20176.97|20056.97|20176.62|20056.62|20177.68|20057.68|20175.83|20055.83|10
1633193070000|2021-10-02 16:44:30|20176.6|20056.6|20175.57|20055.57|20176.6|20056.6|20174.07|20054.07|10
1633193080000|2021-10-02 16:44:40|20175.83|20055.83|20184.13|20064.13|20184.13|20064.13|20175.83|20055.83|10
1633193090000|2021-10-02 16:44:50|20184.86|20064.86|20189.22|20069.22|20189.22|20069.22|20184.86|20064.86|10
1633193100000|2021-10-02 16:45:00|20188.34|20068.34|20188.78|20068.78|20189.9|20069.9|20187.45|20067.45|10
1633193110000|2021-10-02 16:45:10|20189.84|20069.84|20190.67|20070.67|20190.67|20070.67|20187.75|20067.75|10
1633193120000|2021-10-02 16:45:20|20190.72|20070.72|20187.25|20067.25|20190.72|20070.72|20187.25|20067.25|10
1633193130000|2021-10-02 16:45:30|20186.22|20066.22|20181.13|20061.13|20186.22|20066.22|20181.13|20061.13|10
1633193140000|2021-10-02 16:45:40|20180.96|20060.96|20176.72|20056.72|20180.96|20060.96|20176.72|20056.72|10
1633193150000|2021-10-02 16:45:50|20176.18|20056.18|20174.63|20054.63|20176.18|20056.18|20173.4|20053.4|10
1633193160000|2021-10-02 16:46:00|20174.59|20054.59|20175.64|20055.64|20175.64|20055.64|20173.59|20053.59|10
1633193170000|2021-10-02 16:46:10|20175.8|20055.8|20173.54|20053.54|20175.8|20055.8|20173.54|20053.54|10
1633193180000|2021-10-02 16:46:20|20173.47|20053.47|20171.57|20051.57|20173.47|20053.47|20171.52|20051.52|10
1633193190000|2021-10-02 16:46:30|20171.34|20051.34|20170.39|20050.39|20172.52|20052.52|20170.39|20050.39|9
1633193200000|2021-10-02 16:46:40|20170.25|20050.25|20169.31|20049.31|20170.33|20050.33|20169.31|20049.31|9
1633193210000|2021-10-02 16:46:50|20168.81|20048.81|20168.8|20048.8|20169.22|20049.22|20168.27|20048.27|9
1633193220000|2021-10-02 16:47:00|20169.55|20049.55|20168.53|20048.53|20170|20050|20168.16|20048.16|10
1633193230000|2021-10-02 16:47:10|20168.58|20048.58|20170.33|20050.33|20170.33|20050.33|20168.58|20048.58|9
1633193240000|2021-10-02 16:47:20|20170.57|20050.57|20173.07|20053.07|20173.68|20053.68|20170.57|20050.57|10
1633193250000|2021-10-02 16:47:30|20173.73|20053.73|20176.09|20056.09|20176.29|20056.29|20173.73|20053.73|8
1633193260000|2021-10-02 16:47:40|20177.07|20057.07|20181.96|20061.96|20181.96|20061.96|20177.07|20057.07|10
1633193270000|2021-10-02 16:47:50|20181.02|20061.02|20181.29|20061.29|20181.73|20061.73|20180.87|20060.87|10
1633193280000|2021-10-02 16:48:00|20181.18|20061.18|20178.63|20058.63|20181.18|20061.18|20178.55|20058.55|10
1633193290000|2021-10-02 16:48:10|20179.34|20059.34|20177.85|20057.85|20179.34|20059.34|20177.68|20057.68|10
1633193300000|2021-10-02 16:48:20|20178.08|20058.08|20179.26|20059.26|20179.26|20059.26|20177.66|20057.66|10
1633193310000|2021-10-02 16:48:30|20179.59|20059.59|20180.57|20060.57|20180.57|20060.57|20179.31|20059.31|10
1633193320000|2021-10-02 16:48:40|20180.23|20060.23|20182.23|20062.23|20182.51|20062.51|20180|20060|10
1633193330000|2021-10-02 16:48:50|20182.24|20062.24|20187.92|20067.92|20187.92|20067.92|20182.24|20062.24|10
1633193340000|2021-10-02 16:49:00|20187.96|20067.96|20188.78|20068.78|20188.78|20068.78|20185.77|20065.77|10
1633193350000|2021-10-02 16:49:10|20188.8|20068.8|20190.66|20070.66|20190.66|20070.66|20188.8|20068.8|10
1633193360000|2021-10-02 16:49:20|20190.91|20070.91|20194.47|20074.47|20194.47|20074.47|20190.91|20070.91|10
1633193370000|2021-10-02 16:49:30|20194.18|20074.18|20198.31|20078.31|20198.31|20078.31|20194.18|20074.18|10
1633193380000|2021-10-02 16:49:40|20198.71|20078.71|20200.41|20080.41|20200.41|20080.41|20198.71|20078.71|10
1633193390000|2021-10-02 16:49:50|20199.64|20079.64|20199.91|20079.91|20200.66|20080.66|20199.49|20079.49|10
1633193400000|2021-10-02 16:50:00|20200.19|20080.19|20198.66|20078.66|20200.19|20080.19|20198.03|20078.03|10
1633193410000|2021-10-02 16:50:10|20198.4|20078.4|20199.52|20079.52|20199.78|20079.78|20198.39|20078.39|10
1633193420000|2021-10-02 16:50:20|20199.34|20079.34|20201.81|20081.81|20201.87|20081.87|20199.34|20079.34|9
1633193430000|2021-10-02 16:50:30|20201.41|20081.41|20202.95|20082.95|20203.32|20083.32|20201.41|20081.41|10
1633193440000|2021-10-02 16:50:40|20203.56|20083.56|20204.65|20084.65|20204.65|20084.65|20203.3|20083.3|10
1633193450000|2021-10-02 16:50:50|20204.4|20084.4|20202.96|20082.96|20204.4|20084.4|20202.96|20082.96|7
1633193460000|2021-10-02 16:51:00|20202.7|20082.7|20198.16|20078.16|20202.7|20082.7|20198.16|20078.16|9
1633193470000|2021-10-02 16:51:10|20198.05|20078.05|20199.3|20079.3|20199.3|20079.3|20197.89|20077.89|9
1633193480000|2021-10-02 16:51:20|20199.56|20079.56|20202.44|20082.44|20202.57|20082.57|20199.56|20079.56|10
1633193490000|2021-10-02 16:51:30|20203.13|20083.13|20210.17|20090.17|20210.17|20090.17|20203.13|20083.13|10
1633193500000|2021-10-02 16:51:40|20212.25|20092.25|20214.72|20094.72|20215.01|20095.01|20212.25|20092.25|10
1633193510000|2021-10-02 16:51:50|20214.85|20094.85|20218.21|20098.21|20218.21|20098.21|20214.85|20094.85|10
1633193520000|2021-10-02 16:52:00|20218.07|20098.07|20217.8|20097.8|20218.45|20098.45|20217.39|20097.39|10
1633193530000|2021-10-02 16:52:10|20217.92|20097.92|20218.26|20098.26|20218.26|20098.26|20216.89|20096.89|9
1633193540000|2021-10-02 16:52:20|20218.16|20098.16|20218.79|20098.79|20219|20099|20218.16|20098.16|10
1633193550000|2021-10-02 16:52:30|20218.6|20098.6|20218.01|20098.01|20218.86|20098.86|20217.94|20097.94|10
1633193560000|2021-10-02 16:52:40|20217.67|20097.67|20214.48|20094.48|20217.67|20097.67|20214.32|20094.32|10
1633193570000|2021-10-02 16:52:50|20214.67|20094.67|20212.15|20092.15|20214.94|20094.94|20212.15|20092.15|10
1633193580000|2021-10-02 16:53:00|20211.97|20091.97|20211.65|20091.65|20212.33|20092.33|20210.92|20090.92|10
1633193590000|2021-10-02 16:53:10|20211.37|20091.37|20212.17|20092.17|20212.17|20092.17|20211.05|20091.05|10
1633193600000|2021-10-02 16:53:20|20212.46|20092.46|20216.65|20096.65|20217|20097|20212.46|20092.46|10
1633193610000|2021-10-02 16:53:30|20216.31|20096.31|20219.11|20099.11|20219.11|20099.11|20216.2|20096.2|10
1633193620000|2021-10-02 16:53:40|20219.53|20099.53|20222.84|20102.84|20222.84|20102.84|20219.53|20099.53|10
1633193630000|2021-10-02 16:53:50|20223.02|20103.02|20225.2|20105.2|20225.2|20105.2|20223.02|20103.02|9
1633193640000|2021-10-02 16:54:00|20225.21|20105.21|20226.15|20106.15|20226.15|20106.15|20225.09|20105.09|10
1633193650000|2021-10-02 16:54:10|20226.05|20106.05|20225.84|20105.84|20226.26|20106.26|20225.53|20105.53|10
1633193660000|2021-10-02 16:54:20|20225.86|20105.86|20225.46|20105.46|20226.44|20106.44|20225.46|20105.46|10
1633193670000|2021-10-02 16:54:30|20224.67|20104.67|20222.27|20102.27|20224.67|20104.67|20222.27|20102.27|10
1633193680000|2021-10-02 16:54:40|20221.15|20101.15|20222.13|20102.13|20222.13|20102.13|20220.62|20100.62|10
1633193690000|2021-10-02 16:54:50|20221.85|20101.85|20221.48|20101.48|20222.31|20102.31|20221.05|20101.05|10
1633193700000|2021-10-02 16:55:00|20221.4|20101.4|20222.16|20102.16|20222.34|20102.34|20221.28|20101.28|9
1633193710000|2021-10-02 16:55:10|20223.39|20103.39|20225.88|20105.88|20225.88|20105.88|20223.09|20103.09|10
1633193720000|2021-10-02 16:55:20|20225.91|20105.91|20226.32|20106.32|20226.33|20106.33|20225.7|20105.7|9
1633193730000|2021-10-02 16:55:30|20228.8|20108.8|20230.06|20110.06|20230.37|20110.37|20228.77|20108.77|9
1633193740000|2021-10-02 16:55:40|20229.77|20109.77|20231.68|20111.68|20231.72|20111.72|20229.77|20109.77|10
1633193750000|2021-10-02 16:55:50|20232.17|20112.17|20233.82|20113.82|20234.9|20114.9|20232.07|20112.07|10
1633193760000|2021-10-02 16:56:00|20233.84|20113.84|20230.74|20110.74|20234.06|20114.06|20230.67|20110.67|10
1633193770000|2021-10-02 16:56:10|20232.14|20112.14|20229.03|20109.03|20232.14|20112.14|20229.03|20109.03|10
1633193780000|2021-10-02 16:56:20|20229.05|20109.05|20223.45|20103.45|20229.05|20109.05|20223.45|20103.45|10
1633193790000|2021-10-02 16:56:30|20221.75|20101.75|20214.02|20094.02|20221.75|20101.75|20213.63|20093.63|10
1633193800000|2021-10-02 16:56:40|20213.97|20093.97|20217.69|20097.69|20217.94|20097.94|20213.97|20093.97|10
1633193810000|2021-10-02 16:56:50|20218.7|20098.7|20219.32|20099.32|20219.67|20099.67|20217.4|20097.4|10
1633193820000|2021-10-02 16:57:00|20219.49|20099.49|20217.34|20097.34|20219.49|20099.49|20216.84|20096.84|10
1633193830000|2021-10-02 16:57:10|20217.41|20097.41|20216.38|20096.38|20217.69|20097.69|20216.38|20096.38|10
1633193840000|2021-10-02 16:57:20|20214.77|20094.77|20210.7|20090.7|20214.77|20094.77|20210.7|20090.7|10
1633193850000|2021-10-02 16:57:30|20211.06|20091.06|20208.13|20088.13|20211.06|20091.06|20208.13|20088.13|10
1633193860000|2021-10-02 16:57:40|20205.04|20085.04|20202.61|20082.61|20205.04|20085.04|20202.47|20082.47|10
1633193870000|2021-10-02 16:57:50|20202.59|20082.59|20201.9|20081.9|20202.59|20082.59|20201.17|20081.17|9
1633193880000|2021-10-02 16:58:00|20202.01|20082.01|20202.93|20082.93|20203.67|20083.67|20201.54|20081.54|10
1633193890000|2021-10-02 16:58:10|20202.94|20082.94|20205|20085|20205.55|20085.55|20202.94|20082.94|10
1633193900000|2021-10-02 16:58:20|20204.7|20084.7|20204.9|20084.9|20205.73|20085.73|20204.7|20084.7|10
1633193910000|2021-10-02 16:58:30|20204.53|20084.53|20203.83|20083.83|20204.53|20084.53|20202.93|20082.93|10
1633193920000|2021-10-02 16:58:40|20203.6|20083.6|20206.29|20086.29|20206.29|20086.29|20203.6|20083.6|10
1633193930000|2021-10-02 16:58:50|20206.8|20086.8|20206.82|20086.82|20207.25|20087.25|20206.66|20086.66|10
1633193940000|2021-10-02 16:59:00|20206.97|20086.97|20212.23|20092.23|20212.37|20092.37|20206.97|20086.97|10
1633193950000|2021-10-02 16:59:10|20212.89|20092.89|20217.2|20097.2|20217.2|20097.2|20212.89|20092.89|10
1633193960000|2021-10-02 16:59:20|20217.65|20097.65|20221.31|20101.31|20221.31|20101.31|20217.65|20097.65|10
1633193970000|2021-10-02 16:59:30|20222.64|20102.64|20222.88|20102.88|20222.95|20102.95|20222.44|20102.44|8
1633193980000|2021-10-02 16:59:40|20222.91|20102.91|20222.66|20102.66|20223.21|20103.21|20222.53|20102.53|8
1633193990000|2021-10-02 16:59:50|20222.99|20102.99|20226.57|20106.57|20226.57|20106.57|20222.99|20102.99|10
1633194000000|2021-10-02 17:00:00|20226.7|20106.7|20229.55|20109.55|20229.55|20109.55|20226.42|20106.42|9
1633194010000|2021-10-02 17:00:10|20229.01|20109.01|20226.77|20106.77|20229.01|20109.01|20226.77|20106.77|10
1633194020000|2021-10-02 17:00:20|20226.82|20106.82|20224.16|20104.16|20226.82|20106.82|20223.64|20103.64|10
1633194030000|2021-10-02 17:00:30|20224.34|20104.34|20224.62|20104.62|20224.66|20104.66|20223.8|20103.8|10
1633194040000|2021-10-02 17:00:40|20224.83|20104.83|20222.06|20102.06|20224.85|20104.85|20222.06|20102.06|10
1633194050000|2021-10-02 17:00:50|20222.13|20102.13|20223.47|20103.47|20223.93|20103.93|20222.12|20102.12|10
1633194060000|2021-10-02 17:01:00|20222.95|20102.95|20222.56|20102.56|20222.95|20102.95|20221.63|20101.63|10
1633194070000|2021-10-02 17:01:10|20223.46|20103.46|20224.67|20104.67|20224.75|20104.75|20222.9|20102.9|10
1633194080000|2021-10-02 17:01:20|20225.53|20105.53|20228.26|20108.26|20228.26|20108.26|20225.53|20105.53|10
1633194090000|2021-10-02 17:01:30|20228.36|20108.36|20229.93|20109.93|20230.42|20110.42|20228.36|20108.36|10
1633194100000|2021-10-02 17:01:40|20230.12|20110.12|20230.73|20110.73|20231.52|20111.52|20230.12|20110.12|10
1633194110000|2021-10-02 17:01:50|20230.61|20110.61|20229.28|20109.28|20231.17|20111.17|20229.28|20109.28|10
1633194120000|2021-10-02 17:02:00|20229.99|20109.99|20228.27|20108.27|20229.99|20109.99|20228.27|20108.27|10
1633194130000|2021-10-02 17:02:10|20228.55|20108.55|20224.67|20104.67|20229.11|20109.11|20224.67|20104.67|10
1633194140000|2021-10-02 17:02:20|20224.78|20104.78|20221.38|20101.38|20225.36|20105.36|20221.38|20101.38|10
1633194150000|2021-10-02 17:02:30|20221.33|20101.33|20219.54|20099.54|20221.33|20101.33|20219.37|20099.37|10
1633194160000|2021-10-02 17:02:40|20218.93|20098.93|20218.74|20098.74|20219.27|20099.27|20218.74|20098.74|10
1633194170000|2021-10-02 17:02:50|20218.83|20098.83|20219.04|20099.04|20219.04|20099.04|20215.99|20095.99|10
1633194180000|2021-10-02 17:03:00|20218.96|20098.96|20218.66|20098.66|20219.33|20099.33|20217.82|20097.82|9
1633194190000|2021-10-02 17:03:10|20218.44|20098.44|20222.32|20102.32|20222.32|20102.32|20218.44|20098.44|10
1633194200000|2021-10-02 17:03:20|20222.1|20102.1|20231.25|20111.25|20231.25|20111.25|20222.1|20102.1|10
1633194210000|2021-10-02 17:03:30|20232.32|20112.32|20235.95|20115.95|20236.41|20116.41|20231.97|20111.97|10
1633194220000|2021-10-02 17:03:40|20236.42|20116.42|20241.12|20121.12|20241.12|20121.12|20236.42|20116.42|10
1633194230000|2021-10-02 17:03:50|20241.54|20121.54|20241.54|20121.54|20242.12|20122.12|20240.73|20120.73|10
1633194240000|2021-10-02 17:04:00|20241.59|20121.59|20246.84|20126.84|20247.54|20127.54|20241.27|20121.27|10
1633194250000|2021-10-02 17:04:10|20246.26|20126.26|20240.4|20120.4|20246.65|20126.65|20240.4|20120.4|10
1633194260000|2021-10-02 17:04:20|20238.7|20118.7|20238.42|20118.42|20238.7|20118.7|20236.03|20116.03|10
1633194270000|2021-10-02 17:04:30|20239.47|20119.47|20241.29|20121.29|20242.7|20122.7|20239.47|20119.47|10
1633194280000|2021-10-02 17:04:40|20241.56|20121.56|20234.81|20114.81|20241.56|20121.56|20234.81|20114.81|10
1633194290000|2021-10-02 17:04:50|20234.01|20114.01|20230.55|20110.55|20234.05|20114.05|20230.55|20110.55|10
1633194300000|2021-10-02 17:05:00|20229.7|20109.7|20229.07|20109.07|20229.7|20109.7|20228.41|20108.41|10
1633194310000|2021-10-02 17:05:10|20228.78|20108.78|20226.54|20106.54|20228.78|20108.78|20226.54|20106.54|10
1633194320000|2021-10-02 17:05:20|20226.22|20106.22|20229.46|20109.46|20229.46|20109.46|20226.22|20106.22|10
1633194330000|2021-10-02 17:05:30|20229.49|20109.49|20232.02|20112.02|20232.2|20112.2|20229.49|20109.49|10
1633194340000|2021-10-02 17:05:40|20232.55|20112.55|20237.44|20117.44|20237.58|20117.58|20232.55|20112.55|10
1633194350000|2021-10-02 17:05:50|20237.89|20117.89|20242.65|20122.65|20242.65|20122.65|20237.89|20117.89|10
1633194360000|2021-10-02 17:06:00|20243.73|20123.73|20243.52|20123.52|20244.22|20124.22|20242.55|20122.55|9
1633194370000|2021-10-02 17:06:10|20242.72|20122.72|20244.96|20124.96|20245.01|20125.01|20242.43|20122.43|10
1633194380000|2021-10-02 17:06:20|20244.37|20124.37|20242.42|20122.42|20244.71|20124.71|20242.42|20122.42|10
1633194390000|2021-10-02 17:06:30|20242.26|20122.26|20237.03|20117.03|20242.26|20122.26|20237.03|20117.03|10
1633194400000|2021-10-02 17:06:40|20236.27|20116.27|20233.92|20113.92|20237.14|20117.14|20233.92|20113.92|10
1633194410000|2021-10-02 17:06:50|20233.66|20113.66|20226.95|20106.95|20233.66|20113.66|20226.11|20106.11|10
1633194420000|2021-10-02 17:07:00|20226.63|20106.63|20222.22|20102.22|20226.63|20106.63|20222.22|20102.22|10
1633194430000|2021-10-02 17:07:10|20222.75|20102.75|20221.8|20101.8|20223.2|20103.2|20221.41|20101.41|10
1633194440000|2021-10-02 17:07:20|20221.75|20101.75|20221.05|20101.05|20221.79|20101.79|20221.03|20101.03|9
1633194450000|2021-10-02 17:07:30|20221.11|20101.11|20219.22|20099.22|20221.39|20101.39|20219.22|20099.22|10
1633194460000|2021-10-02 17:07:40|20218.42|20098.42|20214.39|20094.39|20218.92|20098.92|20214.39|20094.39|10
1633194470000|2021-10-02 17:07:50|20212.89|20092.89|20207.74|20087.74|20212.89|20092.89|20207.74|20087.74|10
1633194480000|2021-10-02 17:08:00|20208.06|20088.06|20207.09|20087.09|20208.06|20088.06|20207.04|20087.04|10
1633194490000|2021-10-02 17:08:10|20207.9|20087.9|20208.59|20088.59|20209.49|20089.49|20207.29|20087.29|10
1633194500000|2021-10-02 17:08:20|20209.03|20089.03|20209.82|20089.82|20209.82|20089.82|20208.63|20088.63|9
1633194510000|2021-10-02 17:08:30|20210.59|20090.59|20211.92|20091.92|20211.92|20091.92|20210.59|20090.59|8
1633194520000|2021-10-02 17:08:40|20211.87|20091.87|20211.68|20091.68|20212.2|20092.2|20211.28|20091.28|10
1633194530000|2021-10-02 17:08:50|20212.22|20092.22|20213.38|20093.38|20213.38|20093.38|20212.16|20092.16|10
1633194540000|2021-10-02 17:09:00|20213.73|20093.73|20212.08|20092.08|20213.73|20093.73|20211.61|20091.61|10
1633194550000|2021-10-02 17:09:10|20211.99|20091.99|20215.42|20095.42|20215.42|20095.42|20211.99|20091.99|10
1633194560000|2021-10-02 17:09:20|20215.61|20095.61|20220.47|20100.47|20220.47|20100.47|20215.61|20095.61|10
1633194570000|2021-10-02 17:09:30|20220.53|20100.53|20221.43|20101.43|20221.45|20101.45|20220.53|20100.53|9
1633194580000|2021-10-02 17:09:40|20221.74|20101.74|20219.68|20099.68|20222.16|20102.16|20219.52|20099.52|10
1633194590000|2021-10-02 17:09:50|20219.31|20099.31|20218.64|20098.64|20219.62|20099.62|20218.5|20098.5|9
1633194600000|2021-10-02 17:10:00|20218.78|20098.78|20216.7|20096.7|20218.78|20098.78|20216.7|20096.7|10
1633194610000|2021-10-02 17:10:10|20217.46|20097.46|20219.68|20099.68|20219.68|20099.68|20217.15|20097.15|10
1633194620000|2021-10-02 17:10:20|20220.12|20100.12|20221.6|20101.6|20221.69|20101.69|20220.12|20100.12|10
1633194630000|2021-10-02 17:10:30|20221.86|20101.86|20222.75|20102.75|20222.92|20102.92|20221.42|20101.42|8
1633194640000|2021-10-02 17:10:40|20223.45|20103.45|20222.79|20102.79|20223.72|20103.72|20222.79|20102.79|10
1633194650000|2021-10-02 17:10:50|20222.98|20102.98|20222.97|20102.97|20223.28|20103.28|20222.27|20102.27|10
1633194660000|2021-10-02 17:11:00|20223.35|20103.35|20223.44|20103.44|20223.44|20103.44|20222.97|20102.97|10
1633194670000|2021-10-02 17:11:10|20224.75|20104.75|20228.27|20108.27|20228.27|20108.27|20224.75|20104.75|10
1633194680000|2021-10-02 17:11:20|20228.99|20108.99|20230.73|20110.73|20230.73|20110.73|20228.99|20108.99|10
1633194690000|2021-10-02 17:11:30|20230.7|20110.7|20233.64|20113.64|20233.64|20113.64|20230.25|20110.25|10
1633194700000|2021-10-02 17:11:40|20233.9|20113.9|20235.51|20115.51|20235.51|20115.51|20233.9|20113.9|10
1633194710000|2021-10-02 17:11:50|20235.53|20115.53|20234.79|20114.79|20235.99|20115.99|20234.33|20114.33|10
1633194720000|2021-10-02 17:12:00|20234.81|20114.81|20235.11|20115.11|20235.84|20115.84|20234.46|20114.46|10
1633194730000|2021-10-02 17:12:10|20235.39|20115.39|20236.99|20116.99|20236.99|20116.99|20235.38|20115.38|9
1633194740000|2021-10-02 17:12:20|20237.28|20117.28|20237.19|20117.19|20237.29|20117.29|20236.97|20116.97|10
1633194750000|2021-10-02 17:12:30|20237.05|20117.05|20236.52|20116.52|20238.51|20118.51|20236.49|20116.49|10
1633194760000|2021-10-02 17:12:40|20236.22|20116.22|20238.41|20118.41|20239.54|20119.54|20236.1|20116.1|10
1633194770000|2021-10-02 17:12:50|20238.45|20118.45|20239.67|20119.67|20239.67|20119.67|20238.45|20118.45|10
1633194780000|2021-10-02 17:13:00|20239.65|20119.65|20239.66|20119.66|20239.9|20119.9|20239.58|20119.58|8
1633194790000|2021-10-02 17:13:10|20239.99|20119.99|20240.52|20120.52|20240.8|20120.8|20239.67|20119.67|9
1633194800000|2021-10-02 17:13:20|20240.58|20120.58|20240.45|20120.45|20240.98|20120.98|20240.34|20120.34|10
1633194810000|2021-10-02 17:13:30|20240.43|20120.43|20240.57|20120.57|20240.57|20120.57|20240.27|20120.27|10
1633194820000|2021-10-02 17:13:40|20241.11|20121.11|20241.87|20121.87|20241.87|20121.87|20241.11|20121.11|10
1633194830000|2021-10-02 17:13:50|20241.85|20121.85|20243.3|20123.3|20243.3|20123.3|20241.85|20121.85|10
1633194840000|2021-10-02 17:14:00|20243.42|20123.42|20243.69|20123.69|20244.12|20124.12|20242.76|20122.76|9
1633194850000|2021-10-02 17:14:10|20243.55|20123.55|20243.38|20123.38|20243.91|20123.91|20243.19|20123.19|10
1633194860000|2021-10-02 17:14:20|20243.29|20123.29|20244.54|20124.54|20244.56|20124.56|20243.29|20123.29|10
1633194870000|2021-10-02 17:14:30|20244.69|20124.69|20246.36|20126.36|20246.36|20126.36|20244.69|20124.69|9
1633194880000|2021-10-02 17:14:40|20246.46|20126.46|20249.71|20129.71|20249.71|20129.71|20246.46|20126.46|10
1633194890000|2021-10-02 17:14:50|20249.8|20129.8|20251.1|20131.1|20251.1|20131.1|20249.8|20129.8|10
1633194900000|2021-10-02 17:15:00|20251.35|20131.35|20253.85|20133.85|20253.85|20133.85|20251.35|20131.35|10
1633194910000|2021-10-02 17:15:10|20254.35|20134.35|20256.17|20136.17|20256.17|20136.17|20254.35|20134.35|10
1633194920000|2021-10-02 17:15:20|20256.12|20136.12|20249.76|20129.76|20256.12|20136.12|20249.76|20129.76|10
1633194930000|2021-10-02 17:15:30|20248.06|20128.06|20239.23|20119.23|20248.06|20128.06|20239.23|20119.23|10
1633194940000|2021-10-02 17:15:40|20238.62|20118.62|20231.3|20111.3|20238.62|20118.62|20231.3|20111.3|10
1633194950000|2021-10-02 17:15:50|20231.11|20111.11|20227.6|20107.6|20231.11|20111.11|20227.6|20107.6|9
1633194960000|2021-10-02 17:16:00|20226.8|20106.8|20220.26|20100.26|20226.8|20106.8|20220.26|20100.26|10
1633194970000|2021-10-02 17:16:10|20217.75|20097.75|20202.55|20082.55|20217.75|20097.75|20202.55|20082.55|10
1633194980000|2021-10-02 17:16:20|20201.73|20081.73|20202.09|20082.09|20202.09|20082.09|20200.77|20080.77|10
1633194990000|2021-10-02 17:16:30|20201.12|20081.12|20204.1|20084.1|20204.11|20084.11|20201.12|20081.12|10
1633195000000|2021-10-02 17:16:40|20204.6|20084.6|20206.02|20086.02|20206.02|20086.02|20204.59|20084.59|10
1633195010000|2021-10-02 17:16:50|20206.85|20086.85|20206.06|20086.06|20207.63|20087.63|20206.06|20086.06|10
1633195020000|2021-10-02 17:17:00|20205.45|20085.45|20205.32|20085.32|20205.45|20085.45|20204.36|20084.36|10
1633195030000|2021-10-02 17:17:10|20205.37|20085.37|20204.32|20084.32|20206.58|20086.58|20204.32|20084.32|10
1633195040000|2021-10-02 17:17:20|20203.9|20083.9|20193.69|20073.69|20203.9|20083.9|20193.69|20073.69|10
1633195050000|2021-10-02 17:17:30|20193.64|20073.64|20190.16|20070.16|20193.7|20073.7|20190.16|20070.16|10
1633195060000|2021-10-02 17:17:40|20186.93|20066.93|20186.85|20066.85|20187.06|20067.06|20186.1|20066.1|10
1633195070000|2021-10-02 17:17:50|20187.78|20067.78|20189.52|20069.52|20189.52|20069.52|20187.78|20067.78|10
1633195080000|2021-10-02 17:18:00|20189.36|20069.36|20191.31|20071.31|20191.51|20071.51|20187.94|20067.94|10
1633195090000|2021-10-02 17:18:10|20192.74|20072.74|20191.65|20071.65|20193.55|20073.55|20191.44|20071.44|10
1633195100000|2021-10-02 17:18:20|20190.09|20070.09|20190.62|20070.62|20190.62|20070.62|20188.82|20068.82|10
1633195110000|2021-10-02 17:18:30|20190.48|20070.48|20192.37|20072.37|20192.87|20072.87|20190.48|20070.48|9
1633195120000|2021-10-02 17:18:40|20192.38|20072.38|20194.3|20074.3|20194.34|20074.34|20192.34|20072.34|10
1633195130000|2021-10-02 17:18:50|20194.95|20074.95|20196.78|20076.78|20196.78|20076.78|20194.95|20074.95|10
1633195140000|2021-10-02 17:19:00|20196.89|20076.89|20198.75|20078.75|20198.94|20078.94|20196.81|20076.81|10
1633195150000|2021-10-02 17:19:10|20198.83|20078.83|20200.08|20080.08|20200.4|20080.4|20198.83|20078.83|10
1633195160000|2021-10-02 17:19:20|20199.89|20079.89|20198.81|20078.81|20200.35|20080.35|20198.81|20078.81|10
1633195170000|2021-10-02 17:19:30|20198.74|20078.74|20198.77|20078.77|20199.02|20079.02|20198.58|20078.58|9
1633195180000|2021-10-02 17:19:40|20198.86|20078.86|20197.66|20077.66|20199.45|20079.45|20197.66|20077.66|10
1633195190000|2021-10-02 17:19:50|20197.9|20077.9|20194.02|20074.02|20197.9|20077.9|20194.02|20074.02|10
1633195200000|2021-10-02 17:20:00|20193.84|20073.84|20192.69|20072.69|20193.84|20073.84|20192.67|20072.67|10
1633195210000|2021-10-02 17:20:10|20191.96|20071.96|20188.39|20068.39|20191.96|20071.96|20188.39|20068.39|10
1633195220000|2021-10-02 17:20:20|20188.27|20068.27|20186.79|20066.79|20188.27|20068.27|20186.11|20066.11|10
1633195230000|2021-10-02 17:20:30|20186.2|20066.2|20185.65|20065.65|20186.2|20066.2|20185.4|20065.4|10
1633195240000|2021-10-02 17:20:40|20185.89|20065.89|20191.58|20071.58|20191.58|20071.58|20185.89|20065.89|10
1633195250000|2021-10-02 17:20:50|20191.65|20071.65|20191.42|20071.42|20192|20072|20191.42|20071.42|9
1633195260000|2021-10-02 17:21:00|20192.25|20072.25|20188.07|20068.07|20192.25|20072.25|20188.07|20068.07|9
1633195270000|2021-10-02 17:21:10|20187.96|20067.96|20185.8|20065.8|20188|20068|20185.67|20065.67|10
1633195280000|2021-10-02 17:21:20|20181.53|20061.53|20181.38|20061.38|20181.53|20061.53|20179.91|20059.91|10
1633195290000|2021-10-02 17:21:30|20181.06|20061.06|20183.19|20063.19|20183.19|20063.19|20181.04|20061.04|10
1633195300000|2021-10-02 17:21:40|20184.42|20064.42|20186.23|20066.23|20186.23|20066.23|20184.42|20064.42|10
1633195310000|2021-10-02 17:21:50|20186.27|20066.27|20187|20067|20187.16|20067.16|20186.27|20066.27|10
1633195320000|2021-10-02 17:22:00|20186.98|20066.98|20187.64|20067.64|20187.64|20067.64|20186.98|20066.98|9
1633195330000|2021-10-02 17:22:10|20187.07|20067.07|20189.87|20069.87|20189.87|20069.87|20186.35|20066.35|10
1633195340000|2021-10-02 17:22:20|20191.12|20071.12|20192.63|20072.63|20192.63|20072.63|20191.12|20071.12|10
1633195350000|2021-10-02 17:22:30|20192.37|20072.37|20188.77|20068.77|20192.37|20072.37|20188.77|20068.77|10
1633195360000|2021-10-02 17:22:40|20188.74|20068.74|20186.41|20066.41|20188.74|20068.74|20186.09|20066.09|8
1633195370000|2021-10-02 17:22:50|20185.92|20065.92|20185.98|20065.98|20186.83|20066.83|20185.48|20065.48|9
1633195380000|2021-10-02 17:23:00|20186.11|20066.11|20186.25|20066.25|20186.25|20066.25|20185.75|20065.75|9
1633195390000|2021-10-02 17:23:10|20185.8|20065.8|20179.87|20059.87|20185.88|20065.88|20179.87|20059.87|10
1633195400000|2021-10-02 17:23:20|20179.69|20059.69|20177.54|20057.54|20179.69|20059.69|20177.54|20057.54|8
1633195410000|2021-10-02 17:23:30|20177.3|20057.3|20177.15|20057.15|20177.39|20057.39|20176.33|20056.33|10
1633195420000|2021-10-02 17:23:40|20176.96|20056.96|20176.56|20056.56|20177.01|20057.01|20176.19|20056.19|10
1633195430000|2021-10-02 17:23:50|20177.28|20057.28|20180.88|20060.88|20180.88|20060.88|20177.28|20057.28|10
1633195440000|2021-10-02 17:24:00|20181.39|20061.39|20181.22|20061.22|20182.29|20062.29|20180.32|20060.32|10
1633195450000|2021-10-02 17:24:10|20182.18|20062.18|20181.11|20061.11|20182.38|20062.38|20181.11|20061.11|10
1633195460000|2021-10-02 17:24:20|20181.12|20061.12|20181.64|20061.64|20182.24|20062.24|20181.12|20061.12|9
1633195470000|2021-10-02 17:24:30|20182.21|20062.21|20187.14|20067.14|20187.14|20067.14|20182.21|20062.21|10
1633195480000|2021-10-02 17:24:40|20187.23|20067.23|20189.67|20069.67|20189.67|20069.67|20187.18|20067.18|8
1633195490000|2021-10-02 17:24:50|20189.71|20069.71|20190.49|20070.49|20190.82|20070.82|20189.65|20069.65|10
1633195500000|2021-10-02 17:25:00|20190.54|20070.54|20190.11|20070.11|20190.86|20070.86|20190.11|20070.11|9
1633195510000|2021-10-02 17:25:10|20190.67|20070.67|20191.69|20071.69|20191.69|20071.69|20190.26|20070.26|10
1633195520000|2021-10-02 17:25:20|20193.05|20073.05|20185.58|20065.58|20193.05|20073.05|20185.58|20065.58|10
1633195530000|2021-10-02 17:25:30|20184.76|20064.76|20175.59|20055.59|20184.76|20064.76|20175.04|20055.04|10
1633195540000|2021-10-02 17:25:40|20175.51|20055.51|20175.62|20055.62|20175.71|20055.71|20174.78|20054.78|10
1633195550000|2021-10-02 17:25:50|20175.39|20055.39|20173.45|20053.45|20175.54|20055.54|20173.45|20053.45|10
1633195560000|2021-10-02 17:26:00|20172.06|20052.06|20171.28|20051.28|20172.3|20052.3|20171.28|20051.28|10
1633195570000|2021-10-02 17:26:10|20171.3|20051.3|20169.57|20049.57|20171.3|20051.3|20169.57|20049.57|10
1633195580000|2021-10-02 17:26:20|20169.6|20049.6|20169.01|20049.01|20170.36|20050.36|20169.01|20049.01|10
1633195590000|2021-10-02 17:26:30|20168.82|20048.82|20167.18|20047.18|20168.82|20048.82|20167.16|20047.16|10
1633195600000|2021-10-02 17:26:40|20167.17|20047.17|20165.83|20045.83|20167.17|20047.17|20165.83|20045.83|8
1633195610000|2021-10-02 17:26:50|20165.99|20045.99|20165.63|20045.63|20166.96|20046.96|20165.63|20045.63|9
1633195620000|2021-10-02 17:27:00|20166.59|20046.59|20165.97|20045.97|20166.59|20046.59|20165.66|20045.66|9
1633195630000|2021-10-02 17:27:10|20166.66|20046.66|20167.55|20047.55|20167.55|20047.55|20166.64|20046.64|10
1633195640000|2021-10-02 17:27:20|20167.51|20047.51|20166.35|20046.35|20167.51|20047.51|20166.35|20046.35|10
1633195650000|2021-10-02 17:27:30|20166.13|20046.13|20169.01|20049.01|20169.01|20049.01|20166.13|20046.13|8
1633195660000|2021-10-02 17:27:40|20169.1|20049.1|20169.51|20049.51|20169.64|20049.64|20168.89|20048.89|10
1633195670000|2021-10-02 17:27:50|20169.54|20049.54|20170.84|20050.84|20171.19|20051.19|20169.46|20049.46|7
1633195680000|2021-10-02 17:28:00|20170.9|20050.9|20174.14|20054.14|20174.14|20054.14|20170.9|20050.9|8
1633195690000|2021-10-02 17:28:10|20173.9|20053.9|20175.34|20055.34|20175.36|20055.36|20173.69|20053.69|10
1633195700000|2021-10-02 17:28:20|20176.15|20056.15|20183.32|20063.32|20183.47|20063.47|20176.15|20056.15|10
1633195710000|2021-10-02 17:28:30|20182.56|20062.56|20181.61|20061.61|20184.07|20064.07|20181.61|20061.61|10
1633195720000|2021-10-02 17:28:40|20181.54|20061.54|20181.33|20061.33|20183.95|20063.95|20181.33|20061.33|10
1633195730000|2021-10-02 17:28:50|20181.62|20061.62|20179.5|20059.5|20181.62|20061.62|20179.5|20059.5|10
1633195740000|2021-10-02 17:29:00|20179.53|20059.53|20174.42|20054.42|20179.53|20059.53|20174.42|20054.42|10
1633195750000|2021-10-02 17:29:10|20172.68|20052.68|20167.25|20047.25|20172.68|20052.68|20166.78|20046.78|10
1633195760000|2021-10-02 17:29:20|20166.93|20046.93|20163.45|20043.45|20166.93|20046.93|20163.4|20043.4|10
1633195770000|2021-10-02 17:29:30|20163.13|20043.13|20163|20043|20163.71|20043.71|20162.21|20042.21|10
1633195780000|2021-10-02 17:29:40|20163.23|20043.23|20164.32|20044.32|20164.32|20044.32|20162.24|20042.24|10
1633195790000|2021-10-02 17:29:50|20164.19|20044.19|20163.57|20043.57|20164.22|20044.22|20163.56|20043.56|9
1633195800000|2021-10-02 17:30:00|20163.72|20043.72|20161.18|20041.18|20163.72|20043.72|20160.81|20040.81|10
1633195810000|2021-10-02 17:30:10|20160.38|20040.38|20159.59|20039.59|20161.07|20041.07|20159.2|20039.2|10
1633195820000|2021-10-02 17:30:20|20159.37|20039.37|20158.08|20038.08|20160.22|20040.22|20158.08|20038.08|10
1633195830000|2021-10-02 17:30:30|20157.9|20037.9|20160.27|20040.27|20160.33|20040.33|20157.21|20037.21|10
1633195840000|2021-10-02 17:30:40|20159.53|20039.53|20155.57|20035.57|20159.53|20039.53|20155.57|20035.57|9
1633195850000|2021-10-02 17:30:50|20154.51|20034.51|20151.3|20031.3|20154.51|20034.51|20151.3|20031.3|10
1633195860000|2021-10-02 17:31:00|20151.12|20031.12|20147.8|20027.8|20151.12|20031.12|20147.63|20027.63|10
1633195870000|2021-10-02 17:31:10|20148.2|20028.2|20147.42|20027.42|20148.64|20028.64|20147.4|20027.4|10
1633195880000|2021-10-02 17:31:20|20147.64|20027.64|20147.85|20027.85|20148.23|20028.23|20147.5|20027.5|10
1633195890000|2021-10-02 17:31:30|20147.78|20027.78|20144.64|20024.64|20147.84|20027.84|20144.64|20024.64|9
1633195900000|2021-10-02 17:31:40|20143.52|20023.52|20143.12|20023.12|20143.68|20023.68|20143.06|20023.06|10
1633195910000|2021-10-02 17:31:50|20143.57|20023.57|20146.46|20026.46|20146.46|20026.46|20143.3|20023.3|9
1633195920000|2021-10-02 17:32:00|20146.79|20026.79|20144.57|20024.57|20146.79|20026.79|20144.57|20024.57|10
1633195930000|2021-10-02 17:32:10|20144.28|20024.28|20142.28|20022.28|20144.28|20024.28|20142.28|20022.28|10
1633195940000|2021-10-02 17:32:20|20142.86|20022.86|20140.23|20020.23|20142.86|20022.86|20140.23|20020.23|10
1633195950000|2021-10-02 17:32:30|20140.27|20020.27|20138.63|20018.63|20140.38|20020.38|20138.63|20018.63|10
1633195960000|2021-10-02 17:32:40|20138.71|20018.71|20139.02|20019.02|20139.34|20019.34|20138.07|20018.07|8
1633195970000|2021-10-02 17:32:50|20139.12|20019.12|20141.09|20021.09|20141.22|20021.22|20139.12|20019.12|10
1633195980000|2021-10-02 17:33:00|20140.95|20020.95|20143.28|20023.28|20143.28|20023.28|20140.83|20020.83|10
1633195990000|2021-10-02 17:33:10|20143.24|20023.24|20145.99|20025.99|20146.17|20026.17|20143.24|20023.24|9
1633196000000|2021-10-02 17:33:20|20145.96|20025.96|20144.72|20024.72|20145.96|20025.96|20144.46|20024.46|10
1633196010000|2021-10-02 17:33:30|20144.7|20024.7|20146.47|20026.47|20146.6|20026.6|20143.9|20023.9|9
1633196020000|2021-10-02 17:33:40|20146.32|20026.32|20145.33|20025.33|20146.46|20026.46|20145.33|20025.33|10
1633196030000|2021-10-02 17:33:50|20145.4|20025.4|20144.38|20024.38|20145.4|20025.4|20144.02|20024.02|10
1633196040000|2021-10-02 17:34:00|20144.17|20024.17|20140.75|20020.75|20144.29|20024.29|20140.75|20020.75|10
1633196050000|2021-10-02 17:34:10|20141.36|20021.36|20141.69|20021.69|20141.69|20021.69|20141.22|20021.22|10
1633196060000|2021-10-02 17:34:20|20141.38|20021.38|20140.42|20020.42|20141.86|20021.86|20140.42|20020.42|10
1633196070000|2021-10-02 17:34:30|20140.41|20020.41|20139.96|20019.96|20140.41|20020.41|20139.77|20019.77|9
1633196080000|2021-10-02 17:34:40|20139.95|20019.95|20137.19|20017.19|20139.95|20019.95|20137.19|20017.19|10
1633196090000|2021-10-02 17:34:50|20136.22|20016.22|20139.26|20019.26|20139.26|20019.26|20136.22|20016.22|9
1633196100000|2021-10-02 17:35:00|20139.45|20019.45|20141.44|20021.44|20141.62|20021.62|20139.45|20019.45|9
1633196110000|2021-10-02 17:35:10|20141.12|20021.12|20142.38|20022.38|20142.38|20022.38|20141.12|20021.12|10
1633196120000|2021-10-02 17:35:20|20142.59|20022.59|20145.75|20025.75|20146|20026|20142.59|20022.59|10
1633196130000|2021-10-02 17:35:30|20145.69|20025.69|20146.65|20026.65|20146.65|20026.65|20144.73|20024.73|10
1633196140000|2021-10-02 17:35:40|20146.14|20026.14|20147.75|20027.75|20147.75|20027.75|20146.14|20026.14|10
1633196150000|2021-10-02 17:35:50|20148.67|20028.67|20149.35|20029.35|20149.62|20029.62|20148.67|20028.67|10
1633196160000|2021-10-02 17:36:00|20149.38|20029.38|20149.07|20029.07|20150.4|20030.4|20149.07|20029.07|10
1633196170000|2021-10-02 17:36:10|20149.08|20029.08|20146.83|20026.83|20149.69|20029.69|20146.76|20026.76|9
1633196180000|2021-10-02 17:36:20|20146.42|20026.42|20145.59|20025.59|20146.77|20026.77|20145.59|20025.59|10
1633196190000|2021-10-02 17:36:30|20145.39|20025.39|20145.91|20025.91|20146.28|20026.28|20145.39|20025.39|10
1633196200000|2021-10-02 17:36:40|20147.53|20027.53|20146.84|20026.84|20148.2|20028.2|20146.77|20026.77|10
1633196210000|2021-10-02 17:36:50|20145.99|20025.99|20145.32|20025.32|20145.99|20025.99|20145.31|20025.31|9
1633196220000|2021-10-02 17:37:00|20143.89|20023.89|20145.76|20025.76|20145.76|20025.76|20142.66|20022.66|10
1633196230000|2021-10-02 17:37:10|20145.86|20025.86|20147.34|20027.34|20147.49|20027.49|20145.79|20025.79|10
1633196240000|2021-10-02 17:37:20|20146.93|20026.93|20149.04|20029.04|20149.04|20029.04|20146.83|20026.83|10
1633196250000|2021-10-02 17:37:30|20150.11|20030.11|20150.86|20030.86|20150.87|20030.87|20149.82|20029.82|10
1633196260000|2021-10-02 17:37:40|20151|20031|20150.84|20030.84|20151.49|20031.49|20150.84|20030.84|9
1633196270000|2021-10-02 17:37:50|20150.71|20030.71|20155.57|20035.57|20155.57|20035.57|20150.71|20030.71|10
1633196280000|2021-10-02 17:38:00|20156.01|20036.01|20155.42|20035.42|20158.23|20038.23|20155.42|20035.42|10
1633196290000|2021-10-02 17:38:10|20154.85|20034.85|20151.2|20031.2|20154.85|20034.85|20151.2|20031.2|9
1633196300000|2021-10-02 17:38:20|20151.15|20031.15|20149.31|20029.31|20151.15|20031.15|20149.29|20029.29|10
1633196310000|2021-10-02 17:38:30|20149.16|20029.16|20144.06|20024.06|20149.16|20029.16|20143.71|20023.71|9
1633196320000|2021-10-02 17:38:40|20143.81|20023.81|20142.75|20022.75|20143.81|20023.81|20142.75|20022.75|9
1633196330000|2021-10-02 17:38:50|20142.91|20022.91|20143.06|20023.06|20143.26|20023.26|20142.71|20022.71|8
1633196340000|2021-10-02 17:39:00|20143.79|20023.79|20144.55|20024.55|20144.55|20024.55|20143.07|20023.07|10
1633196350000|2021-10-02 17:39:10|20144.46|20024.46|20144.6|20024.6|20145.09|20025.09|20143.76|20023.76|10
1633196360000|2021-10-02 17:39:20|20144.66|20024.66|20145.96|20025.96|20145.96|20025.96|20144.29|20024.29|8
1633196370000|2021-10-02 17:39:30|20146.26|20026.26|20147.33|20027.33|20147.68|20027.68|20146.26|20026.26|8
1633196380000|2021-10-02 17:39:40|20147.5|20027.5|20148.27|20028.27|20148.59|20028.59|20147.5|20027.5|10
1633196390000|2021-10-02 17:39:50|20148.33|20028.33|20149.4|20029.4|20149.62|20029.62|20148.33|20028.33|10
1633196400000|2021-10-02 17:40:00|20149.61|20029.61|20148.52|20028.52|20150.51|20030.51|20148.52|20028.52|9
1633196410000|2021-10-02 17:40:10|20148.26|20028.26|20149.35|20029.35|20149.35|20029.35|20148.1|20028.1|10
1633196420000|2021-10-02 17:40:20|20149.4|20029.4|20149.79|20029.79|20149.88|20029.88|20149.04|20029.04|9
1633196430000|2021-10-02 17:40:30|20149.44|20029.44|20148.24|20028.24|20149.53|20029.53|20148.24|20028.24|10
1633196440000|2021-10-02 17:40:40|20148.56|20028.56|20148.23|20028.23|20148.84|20028.84|20148.15|20028.15|9
1633196450000|2021-10-02 17:40:50|20148.12|20028.12|20149.57|20029.57|20149.57|20029.57|20148.12|20028.12|10
1633196460000|2021-10-02 17:41:00|20149.21|20029.21|20149.01|20029.01|20149.55|20029.55|20148.92|20028.92|10
1633196470000|2021-10-02 17:41:10|20148.78|20028.78|20146.33|20026.33|20149.06|20029.06|20146.33|20026.33|10
1633196480000|2021-10-02 17:41:20|20146.3|20026.3|20145.11|20025.11|20146.88|20026.88|20145.11|20025.11|10
1633196490000|2021-10-02 17:41:30|20144.49|20024.49|20141.06|20021.06|20144.49|20024.49|20141.06|20021.06|9
1633196500000|2021-10-02 17:41:40|20140.76|20020.76|20138.14|20018.14|20140.76|20020.76|20137.85|20017.85|8
1633196510000|2021-10-02 17:41:50|20138.35|20018.35|20136.92|20016.92|20138.46|20018.46|20136.79|20016.79|9
1633196520000|2021-10-02 17:42:00|20136.78|20016.78|20124.27|20004.27|20136.78|20016.78|20124.27|20004.27|10
1633196530000|2021-10-02 17:42:10|20124.33|20004.33|20121.85|20001.85|20125.16|20005.16|20121.85|20001.85|10
1633196540000|2021-10-02 17:42:20|20121.71|20001.71|20120.03|20000.03|20121.93|20001.93|20119.54|19999.54|10
1633196550000|2021-10-02 17:42:30|20120.28|20000.28|20119.21|19999.21|20120.81|20000.81|20119.21|19999.21|9
1633196560000|2021-10-02 17:42:40|20119.44|19999.44|20120.54|20000.54|20120.54|20000.54|20119.41|19999.41|10
1633196570000|2021-10-02 17:42:50|20120.73|20000.73|20123.61|20003.61|20123.61|20003.61|20120.73|20000.73|10
1633196580000|2021-10-02 17:43:00|20124.73|20004.73|20122.94|20002.94|20124.73|20004.73|20122.94|20002.94|10
1633196590000|2021-10-02 17:43:10|20122.3|20002.3|20124.15|20004.15|20125.04|20005.04|20122.04|20002.04|9
1633196600000|2021-10-02 17:43:20|20124.87|20004.87|20128.01|20008.01|20128.01|20008.01|20124.63|20004.63|10
1633196610000|2021-10-02 17:43:30|20128.11|20008.11|20128.36|20008.36|20128.61|20008.61|20128|20008|9
1633196620000|2021-10-02 17:43:40|20128.61|20008.61|20128.14|20008.14|20128.76|20008.76|20127.82|20007.82|9
1633196630000|2021-10-02 17:43:50|20128.36|20008.36|20126.83|20006.83|20128.36|20008.36|20126.82|20006.82|9
1633196640000|2021-10-02 17:44:00|20126.8|20006.8|20125.49|20005.49|20126.8|20006.8|20125.31|20005.31|10
1633196650000|2021-10-02 17:44:10|20124.97|20004.97|20125.19|20005.19|20125.33|20005.33|20124.55|20004.55|10
1633196660000|2021-10-02 17:44:20|20125.05|20005.05|20125.8|20005.8|20125.82|20005.82|20124.87|20004.87|8
1633196670000|2021-10-02 17:44:30|20125.84|20005.84|20124.15|20004.15|20125.84|20005.84|20124.15|20004.15|10
1633196680000|2021-10-02 17:44:40|20124.11|20004.11|20123.83|20003.83|20124.16|20004.16|20123.5|20003.5|10
1633196690000|2021-10-02 17:44:50|20123.5|20003.5|20119.17|19999.17|20123.92|20003.92|20119.17|19999.17|10
1633196700000|2021-10-02 17:45:00|20119.39|19999.39|20118.64|19998.64|20119.84|19999.84|20118.64|19998.64|10
1633196710000|2021-10-02 17:45:10|20118.76|19998.76|20123.32|20003.32|20123.32|20003.32|20118.76|19998.76|10
1633196720000|2021-10-02 17:45:20|20123.57|20003.57|20124.59|20004.59|20124.79|20004.79|20123.51|20003.51|9
1633196730000|2021-10-02 17:45:30|20124.25|20004.25|20125.02|20005.02|20125.02|20005.02|20124.06|20004.06|8
1633196740000|2021-10-02 17:45:40|20125.62|20005.62|20129.19|20009.19|20129.19|20009.19|20125.62|20005.62|10
1633196750000|2021-10-02 17:45:50|20129.17|20009.17|20133.63|20013.63|20134.12|20014.12|20129.17|20009.17|9
1633196760000|2021-10-02 17:46:00|20135|20015|20136.05|20016.05|20136.05|20016.05|20135|20015|10
1633196770000|2021-10-02 17:46:10|20136.19|20016.19|20141.95|20021.95|20141.95|20021.95|20136.19|20016.19|9
1633196780000|2021-10-02 17:46:20|20142.48|20022.48|20148.49|20028.49|20148.49|20028.49|20142.48|20022.48|10
1633196790000|2021-10-02 17:46:30|20148.76|20028.76|20147.88|20027.88|20149.14|20029.14|20147.72|20027.72|10
1633196800000|2021-10-02 17:46:40|20146.55|20026.55|20146.31|20026.31|20146.55|20026.55|20145.11|20025.11|10
1633196810000|2021-10-02 17:46:50|20145.99|20025.99|20146.49|20026.49|20146.49|20026.49|20145.99|20025.99|7
1633196820000|2021-10-02 17:47:00|20146.73|20026.73|20147.31|20027.31|20147.46|20027.46|20146.73|20026.73|5
1633196830000|2021-10-02 17:47:10|20146.46|20026.46|20147.5|20027.5|20147.5|20027.5|20145.96|20025.96|9
1633196840000|2021-10-02 17:47:20|20147.17|20027.17|20147.86|20027.86|20147.86|20027.86|20146.23|20026.23|10
1633196850000|2021-10-02 17:47:30|20148.1|20028.1|20152.2|20032.2|20152.2|20032.2|20148.1|20028.1|10
1633196860000|2021-10-02 17:47:40|20152.27|20032.27|20153.94|20033.94|20154.01|20034.01|20152.27|20032.27|10
1633196870000|2021-10-02 17:47:50|20154.68|20034.68|20154.12|20034.12|20154.68|20034.68|20153.69|20033.69|7
1633196880000|2021-10-02 17:48:00|20153.79|20033.79|20149.05|20029.05|20153.79|20033.79|20149.05|20029.05|10
1633196890000|2021-10-02 17:48:10|20149.13|20029.13|20147.24|20027.24|20149.13|20029.13|20147.17|20027.17|10
1633196900000|2021-10-02 17:48:20|20147.17|20027.17|20148.82|20028.82|20148.88|20028.88|20147.11|20027.11|10
1633196910000|2021-10-02 17:48:30|20149.98|20029.98|20153.62|20033.62|20153.62|20033.62|20149.98|20029.98|10
1633196920000|2021-10-02 17:48:40|20153.93|20033.93|20156.92|20036.92|20156.92|20036.92|20153.93|20033.93|10
1633196930000|2021-10-02 17:48:50|20157.62|20037.62|20159.01|20039.01|20159.08|20039.08|20157.62|20037.62|9
1633196940000|2021-10-02 17:49:00|20159|20039|20159.81|20039.81|20160.32|20040.32|20158.97|20038.97|10
1633196950000|2021-10-02 17:49:10|20160.81|20040.81|20161.33|20041.33|20161.87|20041.87|20160.4|20040.4|10
1633196960000|2021-10-02 17:49:20|20161.5|20041.5|20162.46|20042.46|20162.46|20042.46|20161.5|20041.5|10
1633196970000|2021-10-02 17:49:30|20162.63|20042.63|20166.02|20046.02|20166.02|20046.02|20162.63|20042.63|10
1633196980000|2021-10-02 17:49:40|20167.17|20047.17|20172.47|20052.47|20172.77|20052.77|20167.17|20047.17|10
1633196990000|2021-10-02 17:49:50|20172.84|20052.84|20176.47|20056.47|20176.47|20056.47|20172.07|20052.07|10
1633197000000|2021-10-02 17:50:00|20175.24|20055.24|20178.24|20058.24|20178.24|20058.24|20175.24|20055.24|9
1633197010000|2021-10-02 17:50:10|20178.29|20058.29|20179.07|20059.07|20179.75|20059.75|20178.29|20058.29|10
1633197020000|2021-10-02 17:50:20|20179.9|20059.9|20181|20061|20181.18|20061.18|20179.9|20059.9|10
1633197030000|2021-10-02 17:50:30|20180.56|20060.56|20181.58|20061.58|20181.6|20061.6|20180.56|20060.56|10
1633197040000|2021-10-02 17:50:40|20182.21|20062.21|20178.56|20058.56|20182.21|20062.21|20178.56|20058.56|10
1633197050000|2021-10-02 17:50:50|20179.1|20059.1|20181.39|20061.39|20181.98|20061.98|20179.1|20059.1|8
1633197060000|2021-10-02 17:51:00|20181.4|20061.4|20182.15|20062.15|20182.68|20062.68|20181.4|20061.4|9
1633197070000|2021-10-02 17:51:10|20182.37|20062.37|20182.83|20062.83|20182.83|20062.83|20181.7|20061.7|9
1633197080000|2021-10-02 17:51:20|20183.14|20063.14|20182.41|20062.41|20183.15|20063.15|20182.41|20062.41|10
1633197090000|2021-10-02 17:51:30|20182.19|20062.19|20181.79|20061.79|20182.19|20062.19|20180.92|20060.92|7
1633197100000|2021-10-02 17:51:40|20181.77|20061.77|20183.71|20063.71|20184.08|20064.08|20181.77|20061.77|10
1633197110000|2021-10-02 17:51:50|20184.07|20064.07|20186.75|20066.75|20186.75|20066.75|20184.03|20064.03|10
1633197120000|2021-10-02 17:52:00|20186.48|20066.48|20187.88|20067.88|20187.88|20067.88|20186.48|20066.48|10
1633197130000|2021-10-02 17:52:10|20187.83|20067.83|20187.32|20067.32|20187.83|20067.83|20186.67|20066.67|9
1633197140000|2021-10-02 17:52:20|20186.54|20066.54|20183.98|20063.98|20186.54|20066.54|20183.65|20063.65|10
1633197150000|2021-10-02 17:52:30|20183.78|20063.78|20183.57|20063.57|20184.17|20064.17|20183.31|20063.31|10
1633197160000|2021-10-02 17:52:40|20183.58|20063.58|20184.94|20064.94|20184.94|20064.94|20183.58|20063.58|9
1633197170000|2021-10-02 17:52:50|20184.6|20064.6|20184.45|20064.45|20185.34|20065.34|20184.18|20064.18|10
1633197180000|2021-10-02 17:53:00|20184.37|20064.37|20183.93|20063.93|20184.37|20064.37|20183.16|20063.16|10
1633197190000|2021-10-02 17:53:10|20183.88|20063.88|20184.61|20064.61|20184.61|20064.61|20182.77|20062.77|10
1633197200000|2021-10-02 17:53:20|20185|20065|20185|20065|20185.36|20065.36|20184.5|20064.5|10
1633197210000|2021-10-02 17:53:30|20184.74|20064.74|20185.52|20065.52|20186.38|20066.38|20184.47|20064.47|8
1633197220000|2021-10-02 17:53:40|20185.59|20065.59|20188.42|20068.42|20188.42|20068.42|20185.59|20065.59|10
1633197230000|2021-10-02 17:53:50|20188.47|20068.47|20191.3|20071.3|20191.3|20071.3|20188.36|20068.36|10
1633197240000|2021-10-02 17:54:00|20191.08|20071.08|20190.4|20070.4|20191.4|20071.4|20190.4|20070.4|10
1633197250000|2021-10-02 17:54:10|20190.39|20070.39|20191.55|20071.55|20192.16|20072.16|20190.23|20070.23|9
1633197260000|2021-10-02 17:54:20|20191.75|20071.75|20192.1|20072.1|20192.1|20072.1|20190.96|20070.96|10
1633197270000|2021-10-02 17:54:30|20192.2|20072.2|20191.85|20071.85|20192.59|20072.59|20191.85|20071.85|9
1633197280000|2021-10-02 17:54:40|20192.02|20072.02|20189.38|20069.38|20192.21|20072.21|20189.38|20069.38|9
1633197290000|2021-10-02 17:54:50|20189.14|20069.14|20186.35|20066.35|20189.24|20069.24|20186.35|20066.35|8
1633197300000|2021-10-02 17:55:00|20186.23|20066.23|20189.61|20069.61|20189.61|20069.61|20185.08|20065.08|10
1633197310000|2021-10-02 17:55:10|20190.91|20070.91|20191.08|20071.08|20191.8|20071.8|20190.91|20070.91|10
1633197320000|2021-10-02 17:55:20|20191.09|20071.09|20189.61|20069.61|20191.65|20071.65|20189.61|20069.61|10
1633197330000|2021-10-02 17:55:30|20189.58|20069.58|20190.52|20070.52|20190.81|20070.81|20189.58|20069.58|10
1633197340000|2021-10-02 17:55:40|20191.29|20071.29|20191.46|20071.46|20191.79|20071.79|20191.1|20071.1|9
1633197350000|2021-10-02 17:55:50|20191.43|20071.43|20190.36|20070.36|20191.84|20071.84|20190.36|20070.36|9
1633197360000|2021-10-02 17:56:00|20190.05|20070.05|20189.37|20069.37|20190.22|20070.22|20189.27|20069.27|9
1633197370000|2021-10-02 17:56:10|20189.38|20069.38|20186.9|20066.9|20189.41|20069.41|20186.9|20066.9|10
1633197380000|2021-10-02 17:56:20|20186.69|20066.69|20183.98|20063.98|20186.69|20066.69|20183.77|20063.77|10
1633197390000|2021-10-02 17:56:30|20183.81|20063.81|20182.33|20062.33|20183.99|20063.99|20182.23|20062.23|10
1633197400000|2021-10-02 17:56:40|20182.2|20062.2|20182.61|20062.61|20182.63|20062.63|20182.2|20062.2|9
1633197410000|2021-10-02 17:56:50|20182.22|20062.22|20181.96|20061.96|20182.23|20062.23|20181.32|20061.32|8
1633197420000|2021-10-02 17:57:00|20182.39|20062.39|20184.09|20064.09|20184.17|20064.17|20182.39|20062.39|10
1633197430000|2021-10-02 17:57:10|20184.28|20064.28|20184.55|20064.55|20185.35|20065.35|20184.14|20064.14|10
1633197440000|2021-10-02 17:57:20|20184.79|20064.79|20185.49|20065.49|20185.97|20065.97|20184.79|20064.79|9
1633197450000|2021-10-02 17:57:30|20185.78|20065.78|20186.58|20066.58|20186.87|20066.87|20185.78|20065.78|10
1633197460000|2021-10-02 17:57:40|20186.56|20066.56|20184.75|20064.75|20186.76|20066.76|20184.75|20064.75|10
1633197470000|2021-10-02 17:57:50|20184.74|20064.74|20181.2|20061.2|20185.03|20065.03|20180.93|20060.93|10
1633197480000|2021-10-02 17:58:00|20181.26|20061.26|20178.48|20058.48|20181.26|20061.26|20178.48|20058.48|9
1633197490000|2021-10-02 17:58:10|20177.19|20057.19|20175.95|20055.95|20177.2|20057.2|20175.23|20055.23|10
1633197500000|2021-10-02 17:58:20|20175.08|20055.08|20170.89|20050.89|20175.1|20055.1|20170.89|20050.89|10
1633197510000|2021-10-02 17:58:30|20170.24|20050.24|20165.74|20045.74|20170.24|20050.24|20165.74|20045.74|10
1633197520000|2021-10-02 17:58:40|20165.81|20045.81|20165.95|20045.95|20165.95|20045.95|20164.91|20044.91|10
1633197530000|2021-10-02 17:58:50|20167.7|20047.7|20171|20051|20171.22|20051.22|20167.7|20047.7|10
1633197540000|2021-10-02 17:59:00|20170.59|20050.59|20172.43|20052.43|20172.74|20052.74|20170.59|20050.59|9
1633197550000|2021-10-02 17:59:10|20172.61|20052.61|20170.76|20050.76|20173.08|20053.08|20170.76|20050.76|10
1633197560000|2021-10-02 17:59:20|20170.83|20050.83|20172.05|20052.05|20172.05|20052.05|20170.4|20050.4|10
1633197570000|2021-10-02 17:59:30|20171.5|20051.5|20174.24|20054.24|20174.24|20054.24|20171.5|20051.5|10
1633197580000|2021-10-02 17:59:40|20174.38|20054.38|20173.56|20053.56|20174.63|20054.63|20173.52|20053.52|9
1633197590000|2021-10-02 17:59:50|20172.53|20052.53|20174.81|20054.81|20174.81|20054.81|20171.92|20051.92|9
1633197600000|2021-10-02 18:00:00|20175.36|20055.36|20178.17|20058.17|20178.17|20058.17|20174.58|20054.58|10
1633197610000|2021-10-02 18:00:10|20178.39|20058.39|20183.53|20063.53|20183.53|20063.53|20178.39|20058.39|10
1633197620000|2021-10-02 18:00:20|20185.2|20065.2|20186.72|20066.72|20186.72|20066.72|20185.2|20065.2|10
1633197630000|2021-10-02 18:00:30|20187.58|20067.58|20186.77|20066.77|20187.58|20067.58|20186.46|20066.46|10
1633197640000|2021-10-02 18:00:40|20186.49|20066.49|20185.48|20065.48|20186.71|20066.71|20185.48|20065.48|10
1633197650000|2021-10-02 18:00:50|20185.54|20065.54|20182.78|20062.78|20185.54|20065.54|20182.78|20062.78|10
1633197660000|2021-10-02 18:01:00|20181.99|20061.99|20181.39|20061.39|20182.02|20062.02|20181.39|20061.39|8
1633197670000|2021-10-02 18:01:10|20181.86|20061.86|20187.75|20067.75|20187.75|20067.75|20181.86|20061.86|10
1633197680000|2021-10-02 18:01:20|20187.89|20067.89|20186.9|20066.9|20188.57|20068.57|20186.56|20066.56|10
1633197690000|2021-10-02 18:01:30|20187.43|20067.43|20187.6|20067.6|20187.6|20067.6|20186.29|20066.29|9
1633197700000|2021-10-02 18:01:40|20186.85|20066.85|20190.59|20070.59|20190.59|20070.59|20186.85|20066.85|10
1633197710000|2021-10-02 18:01:50|20191.62|20071.62|20193.65|20073.65|20193.7|20073.7|20191.56|20071.56|10
1633197720000|2021-10-02 18:02:00|20193.83|20073.83|20191.96|20071.96|20193.83|20073.83|20191.88|20071.88|10
1633197730000|2021-10-02 18:02:10|20192.06|20072.06|20190.59|20070.59|20192.06|20072.06|20190.46|20070.46|10
1633197740000|2021-10-02 18:02:20|20190.67|20070.67|20188.91|20068.91|20190.67|20070.67|20188.86|20068.86|9
1633197750000|2021-10-02 18:02:30|20188.98|20068.98|20188.26|20068.26|20188.98|20068.98|20188.26|20068.26|9
1633197760000|2021-10-02 18:02:40|20188.22|20068.22|20189.1|20069.1|20189.1|20069.1|20187.78|20067.78|10
1633197770000|2021-10-02 18:02:50|20189.33|20069.33|20187.93|20067.93|20189.53|20069.53|20187.93|20067.93|7
1633197780000|2021-10-02 18:03:00|20186.56|20066.56|20186.48|20066.48|20186.77|20066.77|20186.25|20066.25|9
1633197790000|2021-10-02 18:03:10|20187.15|20067.15|20188.01|20068.01|20188.39|20068.39|20187.15|20067.15|10
1633197800000|2021-10-02 18:03:20|20187.98|20067.98|20190.31|20070.31|20190.31|20070.31|20187.98|20067.98|10
1633197810000|2021-10-02 18:03:30|20191.1|20071.1|20191.31|20071.31|20191.53|20071.53|20191.1|20071.1|10
1633197820000|2021-10-02 18:03:40|20191.3|20071.3|20190.59|20070.59|20191.38|20071.38|20190.48|20070.48|9
1633197830000|2021-10-02 18:03:50|20190.51|20070.51|20190.37|20070.37|20190.78|20070.78|20190.28|20070.28|8
1633197840000|2021-10-02 18:04:00|20190.1|20070.1|20194.86|20074.86|20194.86|20074.86|20190.1|20070.1|10
1633197850000|2021-10-02 18:04:10|20194.8|20074.8|20195.06|20075.06|20195.59|20075.59|20194.15|20074.15|10
1633197860000|2021-10-02 18:04:20|20195.2|20075.2|20196.82|20076.82|20196.95|20076.95|20195.2|20075.2|9
1633197870000|2021-10-02 18:04:30|20196.99|20076.99|20197.23|20077.23|20197.29|20077.29|20196.85|20076.85|8
1633197880000|2021-10-02 18:04:40|20197.35|20077.35|20200.16|20080.16|20200.16|20080.16|20197.35|20077.35|9
1633197890000|2021-10-02 18:04:50|20201.65|20081.65|20203.86|20083.86|20204.25|20084.25|20201.65|20081.65|10
1633197900000|2021-10-02 18:05:00|20203.44|20083.44|20202.36|20082.36|20203.86|20083.86|20202.27|20082.27|9
1633197910000|2021-10-02 18:05:10|20202.45|20082.45|20204.42|20084.42|20204.42|20084.42|20202.3|20082.3|8
1633197920000|2021-10-02 18:05:20|20204.65|20084.65|20204.52|20084.52|20205.02|20085.02|20204.29|20084.29|8
1633197930000|2021-10-02 18:05:30|20204.27|20084.27|20204.44|20084.44|20204.44|20084.44|20203.77|20083.77|9
1633197940000|2021-10-02 18:05:40|20204.38|20084.38|20204|20084|20205.55|20085.55|20203.76|20083.76|10
1633197950000|2021-10-02 18:05:50|20203.66|20083.66|20202.37|20082.37|20204.15|20084.15|20202.18|20082.18|10
1633197960000|2021-10-02 18:06:00|20202.26|20082.26|20201.43|20081.43|20202.26|20082.26|20199.49|20079.49|9
1633197970000|2021-10-02 18:06:10|20201.06|20081.06|20201.6|20081.6|20201.6|20081.6|20200.28|20080.28|10
1633197980000|2021-10-02 18:06:20|20200.39|20080.39|20200.91|20080.91|20200.97|20080.97|20200.39|20080.39|10
1633197990000|2021-10-02 18:06:30|20201.47|20081.47|20202.83|20082.83|20202.83|20082.83|20201.47|20081.47|10
1633198000000|2021-10-02 18:06:40|20203.38|20083.38|20204.93|20084.93|20205.05|20085.05|20203.38|20083.38|9
1633198010000|2021-10-02 18:06:50|20204.87|20084.87|20203.99|20083.99|20205.04|20085.04|20203.76|20083.76|10
1633198020000|2021-10-02 18:07:00|20205.21|20085.21|20207.02|20087.02|20207.02|20087.02|20205.21|20085.21|10
1633198030000|2021-10-02 18:07:10|20207.03|20087.03|20211.38|20091.38|20211.38|20091.38|20206.06|20086.06|10
1633198040000|2021-10-02 18:07:20|20211.37|20091.37|20210.34|20090.34|20211.54|20091.54|20210.34|20090.34|9
1633198050000|2021-10-02 18:07:30|20210.45|20090.45|20212.65|20092.65|20212.65|20092.65|20210.32|20090.32|9
1633198060000|2021-10-02 18:07:40|20212.97|20092.97|20215.84|20095.84|20215.84|20095.84|20212.97|20092.97|9
1633198070000|2021-10-02 18:07:50|20216.02|20096.02|20216.84|20096.84|20216.97|20096.97|20216|20096|10
1633198080000|2021-10-02 18:08:00|20217.02|20097.02|20216.17|20096.17|20217.66|20097.66|20216.14|20096.14|10
1633198090000|2021-10-02 18:08:10|20215.62|20095.62|20215.69|20095.69|20217.26|20097.26|20215.62|20095.62|10
1633198100000|2021-10-02 18:08:20|20215.56|20095.56|20215.75|20095.75|20216.13|20096.13|20215.15|20095.15|10
1633198110000|2021-10-02 18:08:30|20215.68|20095.68|20212.66|20092.66|20216.5|20096.5|20212.66|20092.66|9
1633198120000|2021-10-02 18:08:40|20212.41|20092.41|20209.14|20089.14|20212.41|20092.41|20209.14|20089.14|10
1633198130000|2021-10-02 18:08:50|20209.18|20089.18|20203.54|20083.54|20209.18|20089.18|20203.54|20083.54|10
1633198140000|2021-10-02 18:09:00|20202.6|20082.6|20201.09|20081.09|20202.6|20082.6|20201.09|20081.09|8
1633198150000|2021-10-02 18:09:10|20200.38|20080.38|20201.79|20081.79|20202|20082|20200.03|20080.03|10
1633198160000|2021-10-02 18:09:20|20201.5|20081.5|20201.59|20081.59|20202.57|20082.57|20201.39|20081.39|9
1633198170000|2021-10-02 18:09:30|20201.55|20081.55|20202.08|20082.08|20202.08|20082.08|20201.46|20081.46|9
1633198180000|2021-10-02 18:09:40|20201.61|20081.61|20198.87|20078.87|20201.61|20081.61|20198.87|20078.87|8
1633198190000|2021-10-02 18:09:50|20199.03|20079.03|20197.45|20077.45|20199.03|20079.03|20197.45|20077.45|8
1633198200000|2021-10-02 18:10:00|20197.24|20077.24|20197.19|20077.19|20197.55|20077.55|20196.3|20076.3|8
1633198210000|2021-10-02 18:10:10|20196.72|20076.72|20197.4|20077.4|20197.47|20077.47|20196.72|20076.72|9
1633198220000|2021-10-02 18:10:20|20197.63|20077.63|20196.36|20076.36|20198.17|20078.17|20196.36|20076.36|10
1633198230000|2021-10-02 18:10:30|20196.4|20076.4|20194.53|20074.53|20197.12|20077.12|20194.53|20074.53|10
1633198240000|2021-10-02 18:10:40|20192.91|20072.91|20186.25|20066.25|20192.91|20072.91|20186.25|20066.25|10
1633198250000|2021-10-02 18:10:50|20185.95|20065.95|20180.24|20060.24|20185.95|20065.95|20180.24|20060.24|9
1633198260000|2021-10-02 18:11:00|20179.45|20059.45|20176.88|20056.88|20179.73|20059.73|20176.55|20056.55|9
1633198270000|2021-10-02 18:11:10|20176.46|20056.46|20176.68|20056.68|20177.36|20057.36|20176.46|20056.46|9
1633198280000|2021-10-02 18:11:20|20176.75|20056.75|20170.4|20050.4|20176.75|20056.75|20170.4|20050.4|9
1633198290000|2021-10-02 18:11:30|20169.47|20049.47|20164.28|20044.28|20169.47|20049.47|20164.28|20044.28|10
1633198300000|2021-10-02 18:11:40|20164.68|20044.68|20164.18|20044.18|20165.58|20045.58|20163.96|20043.96|10
1633198310000|2021-10-02 18:11:50|20164.33|20044.33|20161.68|20041.68|20164.33|20044.33|20161.68|20041.68|9
1633198320000|2021-10-02 18:12:00|20161.1|20041.1|20160.37|20040.37|20161.14|20041.14|20158.45|20038.45|9
1633198330000|2021-10-02 18:12:10|20161.1|20041.1|20162.05|20042.05|20162.75|20042.75|20161.07|20041.07|10
1633198340000|2021-10-02 18:12:20|20162.18|20042.18|20161.43|20041.43|20162.18|20042.18|20161.43|20041.43|10
1633198350000|2021-10-02 18:12:30|20161.2|20041.2|20159.94|20039.94|20161.2|20041.2|20159.39|20039.39|6
1633198360000|2021-10-02 18:12:40|20160.01|20040.01|20159.74|20039.74|20160.06|20040.06|20159.59|20039.59|9
1633198370000|2021-10-02 18:12:50|20159.96|20039.96|20161.34|20041.34|20161.34|20041.34|20159.96|20039.96|10
1633198380000|2021-10-02 18:13:00|20161.41|20041.41|20162.32|20042.32|20163.08|20043.08|20161.41|20041.41|10
1633198390000|2021-10-02 18:13:10|20163|20043|20161.04|20041.04|20163|20043|20160.52|20040.52|9
1633198400000|2021-10-02 18:13:20|20161.15|20041.15|20161.78|20041.78|20161.88|20041.88|20161.15|20041.15|8
1633198410000|2021-10-02 18:13:30|20161.93|20041.93|20162.06|20042.06|20162.06|20042.06|20160.79|20040.79|10
1633198420000|2021-10-02 18:13:40|20162.21|20042.21|20158.75|20038.75|20162.66|20042.66|20158.21|20038.21|9
1633198430000|2021-10-02 18:13:50|20157.06|20037.06|20156.49|20036.49|20157.2|20037.2|20156.4|20036.4|9
1633198440000|2021-10-02 18:14:00|20156.46|20036.46|20156.26|20036.26|20157.33|20037.33|20156.13|20036.13|10
1633198450000|2021-10-02 18:14:10|20156.03|20036.03|20152.93|20032.93|20156.03|20036.03|20152.92|20032.92|8
1633198460000|2021-10-02 18:14:20|20152.94|20032.94|20152.09|20032.09|20152.94|20032.94|20152.09|20032.09|7
1633198470000|2021-10-02 18:14:30|20151.69|20031.69|20148.59|20028.59|20151.77|20031.77|20148.59|20028.59|8
1633198480000|2021-10-02 18:14:40|20148.6|20028.6|20147.23|20027.23|20148.6|20028.6|20147.23|20027.23|10
1633198490000|2021-10-02 18:14:50|20147.51|20027.51|20147.67|20027.67|20147.78|20027.78|20147.22|20027.22|9
1633198500000|2021-10-02 18:15:00|20148.07|20028.07|20149.97|20029.97|20149.97|20029.97|20148.07|20028.07|9
1633198510000|2021-10-02 18:15:10|20150.89|20030.89|20151.27|20031.27|20153|20033|20150.51|20030.51|10
1633198520000|2021-10-02 18:15:20|20151.45|20031.45|20156.63|20036.63|20156.79|20036.79|20151.45|20031.45|10
1633198530000|2021-10-02 18:15:30|20156.91|20036.91|20154.75|20034.75|20156.92|20036.92|20154.66|20034.66|10
1633198540000|2021-10-02 18:15:40|20155.23|20035.23|20157.28|20037.28|20157.28|20037.28|20155.15|20035.15|9
1633198550000|2021-10-02 18:15:50|20157.98|20037.98|20157.61|20037.61|20157.98|20037.98|20157.56|20037.56|9
1633198560000|2021-10-02 18:16:00|20157.62|20037.62|20156.9|20036.9|20159|20039|20156.9|20036.9|10
1633198570000|2021-10-02 18:16:10|20156.75|20036.75|20156.82|20036.82|20156.82|20036.82|20156.49|20036.49|9
1633198580000|2021-10-02 18:16:20|20157.07|20037.07|20160.26|20040.26|20160.26|20040.26|20157.07|20037.07|10
1633198590000|2021-10-02 18:16:30|20160.27|20040.27|20162.69|20042.69|20162.69|20042.69|20160.17|20040.17|9
1633198600000|2021-10-02 18:16:40|20162.8|20042.8|20164.77|20044.77|20165.2|20045.2|20162.8|20042.8|10
1633198610000|2021-10-02 18:16:50|20164.86|20044.86|20168.86|20048.86|20168.86|20048.86|20164.72|20044.72|10
1633198620000|2021-10-02 18:17:00|20169.18|20049.18|20169.81|20049.81|20170.24|20050.24|20169.02|20049.02|10
1633198630000|2021-10-02 18:17:10|20169.7|20049.7|20167.78|20047.78|20169.7|20049.7|20167.75|20047.75|10
1633198640000|2021-10-02 18:17:20|20166.7|20046.7|20157.56|20037.56|20166.7|20046.7|20157.56|20037.56|10
1633198650000|2021-10-02 18:17:30|20157.05|20037.05|20146.89|20026.89|20157.05|20037.05|20146.63|20026.63|10
1633198660000|2021-10-02 18:17:40|20146.54|20026.54|20138.39|20018.39|20146.54|20026.54|20138.39|20018.39|10
1633198670000|2021-10-02 18:17:50|20138.4|20018.4|20132.55|20012.55|20138.4|20018.4|20132.55|20012.55|9
1633198680000|2021-10-02 18:18:00|20132.82|20012.82|20133.13|20013.13|20133.16|20013.16|20132.21|20012.21|10
1633198690000|2021-10-02 18:18:10|20133.24|20013.24|20126.99|20006.99|20133.24|20013.24|20126.99|20006.99|10
1633198700000|2021-10-02 18:18:20|20124.93|20004.93|20115.54|19995.54|20124.93|20004.93|20115.54|19995.54|10
1633198710000|2021-10-02 18:18:30|20115.18|19995.18|20116.76|19996.76|20118.02|19998.02|20115.18|19995.18|10
1633198720000|2021-10-02 18:18:40|20117.19|19997.19|20117.83|19997.83|20117.83|19997.83|20116.69|19996.69|10
1633198730000|2021-10-02 18:18:50|20117.36|19997.36|20118.93|19998.93|20118.93|19998.93|20116.93|19996.93|9
1633198740000|2021-10-02 18:19:00|20118.28|19998.28|20119.26|19999.26|20119.27|19999.27|20117.98|19997.98|9
1633198750000|2021-10-02 18:19:10|20120.29|20000.29|20122.5|20002.5|20122.52|20002.52|20120.29|20000.29|10
1633198760000|2021-10-02 18:19:20|20122.28|20002.28|20124.25|20004.25|20124.25|20004.25|20122.28|20002.28|10
1633198770000|2021-10-02 18:19:30|20125.38|20005.38|20127.84|20007.84|20128.29|20008.29|20125.38|20005.38|10
1633198780000|2021-10-02 18:19:40|20126.57|20006.57|20118.3|19998.3|20126.84|20006.84|20118|19998|10
1633198790000|2021-10-02 18:19:50|20118.27|19998.27|20119.03|19999.03|20119.03|19999.03|20117.85|19997.85|10
1633198800000|2021-10-02 18:20:00|20119.01|19999.01|20119.33|19999.33|20121.19|20001.19|20118.68|19998.68|9
1633198810000|2021-10-02 18:20:10|20121.47|20001.47|20118.92|19998.92|20121.54|20001.54|20118.92|19998.92|10
1633198820000|2021-10-02 18:20:20|20119.16|19999.16|20117.15|19997.15|20119.36|19999.36|20117.15|19997.15|10
1633198830000|2021-10-02 18:20:30|20117.82|19997.82|20117.5|19997.5|20117.84|19997.84|20116.24|19996.24|8
1633198840000|2021-10-02 18:20:40|20117.39|19997.39|20115.66|19995.66|20117.88|19997.88|20115.66|19995.66|8
1633198850000|2021-10-02 18:20:50|20116.69|19996.69|20118.27|19998.27|20118.27|19998.27|20116.17|19996.17|9
1633198860000|2021-10-02 18:21:00|20118.31|19998.31|20120.33|20000.33|20120.33|20000.33|20118.31|19998.31|10
1633198870000|2021-10-02 18:21:10|20120.53|20000.53|20122.62|20002.62|20122.86|20002.86|20120.53|20000.53|10
1633198880000|2021-10-02 18:21:20|20122.85|20002.85|20128.59|20008.59|20128.59|20008.59|20122.85|20002.85|9
1633198890000|2021-10-02 18:21:30|20129.07|20009.07|20130.62|20010.62|20130.62|20010.62|20129.04|20009.04|9
1633198900000|2021-10-02 18:21:40|20130.93|20010.93|20129.21|20009.21|20130.93|20010.93|20129.21|20009.21|9
1633198910000|2021-10-02 18:21:50|20129.28|20009.28|20130.09|20010.09|20130.09|20010.09|20129.19|20009.19|8
1633198920000|2021-10-02 18:22:00|20130.86|20010.86|20133.17|20013.17|20133.17|20013.17|20130.32|20010.32|9
1633198930000|2021-10-02 18:22:10|20134.03|20014.03|20135.07|20015.07|20135.13|20015.13|20133.96|20013.96|10
1633198940000|2021-10-02 18:22:20|20134.76|20014.76|20131.28|20011.28|20134.76|20014.76|20131.28|20011.28|9
1633198950000|2021-10-02 18:22:30|20131.17|20011.17|20131.45|20011.45|20131.45|20011.45|20130.76|20010.76|10
1633198960000|2021-10-02 18:22:40|20131.66|20011.66|20131.44|20011.44|20131.66|20011.66|20131|20011|10
1633198970000|2021-10-02 18:22:50|20131.37|20011.37|20130.41|20010.41|20131.43|20011.43|20130.41|20010.41|8
1633198980000|2021-10-02 18:23:00|20129.65|20009.65|20130.6|20010.6|20130.99|20010.99|20128.49|20008.49|10
1633198990000|2021-10-02 18:23:10|20131.29|20011.29|20132.52|20012.52|20132.63|20012.63|20131.29|20011.29|10
1633199000000|2021-10-02 18:23:20|20132.69|20012.69|20131.6|20011.6|20132.69|20012.69|20131.1|20011.1|9
1633199010000|2021-10-02 18:23:30|20131.52|20011.52|20133.66|20013.66|20134.41|20014.41|20131.52|20011.52|8
1633199020000|2021-10-02 18:23:40|20133.02|20013.02|20129.55|20009.55|20133.54|20013.54|20129.23|20009.23|10
1633199030000|2021-10-02 18:23:50|20129.95|20009.95|20131.54|20011.54|20131.73|20011.73|20129.95|20009.95|9
1633199040000|2021-10-02 18:24:00|20132.44|20012.44|20133.95|20013.95|20133.95|20013.95|20131.89|20011.89|10
1633199050000|2021-10-02 18:24:10|20134.67|20014.67|20136.99|20016.99|20136.99|20016.99|20134.67|20014.67|10
1633199060000|2021-10-02 18:24:20|20136.87|20016.87|20135.32|20015.32|20136.87|20016.87|20134.76|20014.76|9
1633199070000|2021-10-02 18:24:30|20134.99|20014.99|20135.48|20015.48|20135.48|20015.48|20134.99|20014.99|9
1633199080000|2021-10-02 18:24:40|20135.63|20015.63|20134.13|20014.13|20136.38|20016.38|20134.13|20014.13|10
1633199090000|2021-10-02 18:24:50|20132.11|20012.11|20132.42|20012.42|20132.42|20012.42|20131.92|20011.92|10
1633199100000|2021-10-02 18:25:00|20133.18|20013.18|20136.49|20016.49|20136.8|20016.8|20133.18|20013.18|10
1633199110000|2021-10-02 18:25:10|20136.55|20016.55|20137.27|20017.27|20137.27|20017.27|20136.21|20016.21|9
1633199120000|2021-10-02 18:25:20|20137.21|20017.21|20135.93|20015.93|20137.21|20017.21|20135.81|20015.81|9
1633199130000|2021-10-02 18:25:30|20134.2|20014.2|20132.62|20012.62|20134.2|20014.2|20132.62|20012.62|9
1633199140000|2021-10-02 18:25:40|20132.22|20012.22|20132.59|20012.59|20133.81|20013.81|20131.32|20011.32|8
1633199150000|2021-10-02 18:25:50|20132.31|20012.31|20131.83|20011.83|20132.45|20012.45|20131.83|20011.83|7
1633199160000|2021-10-02 18:26:00|20131.82|20011.82|20131.67|20011.67|20131.99|20011.99|20131.37|20011.37|10
1633199170000|2021-10-02 18:26:10|20132.75|20012.75|20135.01|20015.01|20135.09|20015.09|20132.75|20012.75|10
1633199180000|2021-10-02 18:26:20|20134.89|20014.89|20134.71|20014.71|20134.89|20014.89|20134.12|20014.12|9
1633199190000|2021-10-02 18:26:30|20134.7|20014.7|20135.79|20015.79|20135.92|20015.92|20134.28|20014.28|9
1633199200000|2021-10-02 18:26:40|20135.93|20015.93|20137.81|20017.81|20138.51|20018.51|20135.93|20015.93|10
1633199210000|2021-10-02 18:26:50|20138.62|20018.62|20136.05|20016.05|20138.89|20018.89|20136.05|20016.05|10
1633199220000|2021-10-02 18:27:00|20136.04|20016.04|20132.16|20012.16|20136.04|20016.04|20131.83|20011.83|10
1633199230000|2021-10-02 18:27:10|20131.73|20011.73|20130.28|20010.28|20132.32|20012.32|20130.24|20010.24|10
1633199240000|2021-10-02 18:27:20|20130.06|20010.06|20130.16|20010.16|20130.46|20010.46|20130.06|20010.06|8
1633199250000|2021-10-02 18:27:30|20130|20010|20125.31|20005.31|20130|20010|20125.01|20005.01|9
1633199260000|2021-10-02 18:27:40|20125.21|20005.21|20123.08|20003.08|20125.21|20005.21|20122.72|20002.72|10
1633199270000|2021-10-02 18:27:50|20122.81|20002.81|20121.53|20001.53|20122.81|20002.81|20121.18|20001.18|8
1633199280000|2021-10-02 18:28:00|20120.53|20000.53|20122.36|20002.36|20122.36|20002.36|20120.52|20000.52|10
1633199290000|2021-10-02 18:28:10|20122.18|20002.18|20123.83|20003.83|20123.83|20003.83|20121.83|20001.83|10
1633199300000|2021-10-02 18:28:20|20123.23|20003.23|20123.1|20003.1|20123.38|20003.38|20123.1|20003.1|8
1633199310000|2021-10-02 18:28:30|20123.23|20003.23|20124.7|20004.7|20124.7|20004.7|20123.17|20003.17|10
1633199320000|2021-10-02 18:28:40|20124.51|20004.51|20124.78|20004.78|20124.86|20004.86|20123.41|20003.41|10
1633199330000|2021-10-02 18:28:50|20123.98|20003.98|20124.28|20004.28|20124.28|20004.28|20123.24|20003.24|10
1633199340000|2021-10-02 18:29:00|20124.09|20004.09|20125.78|20005.78|20125.78|20005.78|20124.09|20004.09|9
1633199350000|2021-10-02 18:29:10|20125.79|20005.79|20125.18|20005.18|20126.79|20006.79|20125.11|20005.11|10
1633199360000|2021-10-02 18:29:20|20125.7|20005.7|20126.97|20006.97|20127.71|20007.71|20125.7|20005.7|10
1633199370000|2021-10-02 18:29:30|20126.9|20006.9|20126.77|20006.77|20128.11|20008.11|20126.77|20006.77|9
1633199380000|2021-10-02 18:29:40|20126.64|20006.64|20127.57|20007.57|20127.76|20007.76|20126.62|20006.62|9
1633199390000|2021-10-02 18:29:50|20127.69|20007.69|20127.82|20007.82|20128.71|20008.71|20127.69|20007.69|8
1633199400000|2021-10-02 18:30:00|20128.03|20008.03|20127.94|20007.94|20128.89|20008.89|20127.9|20007.9|9
1633199410000|2021-10-02 18:30:10|20128.42|20008.42|20135.17|20015.17|20135.17|20015.17|20128.42|20008.42|10
1633199420000|2021-10-02 18:30:20|20135.19|20015.19|20138.72|20018.72|20138.72|20018.72|20135.19|20015.19|10
1633199430000|2021-10-02 18:30:30|20138.54|20018.54|20140.99|20020.99|20142.09|20022.09|20138.54|20018.54|10
1633199440000|2021-10-02 18:30:40|20141.41|20021.41|20140.09|20020.09|20142.58|20022.58|20140.09|20020.09|10
1633199450000|2021-10-02 18:30:50|20140|20020|20140.83|20020.83|20140.83|20020.83|20140|20020|9
1633199460000|2021-10-02 18:31:00|20140.74|20020.74|20141.45|20021.45|20141.45|20021.45|20140.4|20020.4|10
1633199470000|2021-10-02 18:31:10|20141.61|20021.61|20139.58|20019.58|20141.61|20021.61|20139.45|20019.45|10
1633199480000|2021-10-02 18:31:20|20139.23|20019.23|20141.83|20021.83|20141.83|20021.83|20139.23|20019.23|10
1633199490000|2021-10-02 18:31:30|20141.5|20021.5|20136.08|20016.08|20141.55|20021.55|20136.08|20016.08|9
1633199500000|2021-10-02 18:31:40|20135.79|20015.79|20135.8|20015.8|20135.87|20015.87|20135.53|20015.53|10
1633199510000|2021-10-02 18:31:50|20135.65|20015.65|20133.36|20013.36|20135.65|20015.65|20133.36|20013.36|10
1633199520000|2021-10-02 18:32:00|20134.13|20014.13|20134.52|20014.52|20134.54|20014.54|20132.83|20012.83|10
1633199530000|2021-10-02 18:32:10|20134.4|20014.4|20139.46|20019.46|20139.7|20019.7|20134.4|20014.4|10
1633199540000|2021-10-02 18:32:20|20139.49|20019.49|20140.76|20020.76|20140.76|20020.76|20139.13|20019.13|7
1633199550000|2021-10-02 18:32:30|20141.17|20021.17|20142.13|20022.13|20142.47|20022.47|20141.06|20021.06|10
1633199560000|2021-10-02 18:32:40|20141.65|20021.65|20141.6|20021.6|20142.13|20022.13|20141.6|20021.6|8
1633199570000|2021-10-02 18:32:50|20141.45|20021.45|20143.2|20023.2|20143.32|20023.32|20141.45|20021.45|10
1633199580000|2021-10-02 18:33:00|20142.91|20022.91|20142.73|20022.73|20143.64|20023.64|20142.27|20022.27|10
1633199590000|2021-10-02 18:33:10|20142.8|20022.8|20146.27|20026.27|20146.27|20026.27|20142.8|20022.8|10
1633199600000|2021-10-02 18:33:20|20146.36|20026.36|20146.5|20026.5|20147.75|20027.75|20146.36|20026.36|9
1633199610000|2021-10-02 18:33:30|20146.54|20026.54|20145.73|20025.73|20146.54|20026.54|20145.53|20025.53|8
1633199620000|2021-10-02 18:33:40|20145.35|20025.35|20146.67|20026.67|20146.67|20026.67|20145.13|20025.13|10
1633199630000|2021-10-02 18:33:50|20146.75|20026.75|20146.01|20026.01|20146.75|20026.75|20144.94|20024.94|9
1633199640000|2021-10-02 18:34:00|20147.14|20027.14|20150.05|20030.05|20150.05|20030.05|20146.92|20026.92|10
1633199650000|2021-10-02 18:34:10|20150.47|20030.47|20150.1|20030.1|20150.85|20030.85|20150.1|20030.1|10
1633199660000|2021-10-02 18:34:20|20149.79|20029.79|20150.69|20030.69|20150.69|20030.69|20149.79|20029.79|8
1633199670000|2021-10-02 18:34:30|20150.07|20030.07|20145.19|20025.19|20150.07|20030.07|20145.19|20025.19|10
1633199680000|2021-10-02 18:34:40|20145.75|20025.75|20145.09|20025.09|20147.22|20027.22|20145.09|20025.09|9
1633199690000|2021-10-02 18:34:50|20145.03|20025.03|20144.35|20024.35|20145.03|20025.03|20143.71|20023.71|8
1633199700000|2021-10-02 18:35:00|20144.14|20024.14|20144.48|20024.48|20144.48|20024.48|20144.14|20024.14|8
1633199710000|2021-10-02 18:35:10|20144.6|20024.6|20149.11|20029.11|20149.2|20029.2|20144.6|20024.6|8
1633199720000|2021-10-02 18:35:20|20149.35|20029.35|20148.99|20028.99|20150.25|20030.25|20148.63|20028.63|10
1633199730000|2021-10-02 18:35:30|20148.84|20028.84|20148.67|20028.67|20148.87|20028.87|20148.04|20028.04|10
1633199740000|2021-10-02 18:35:40|20148.23|20028.23|20149.23|20029.23|20149.59|20029.59|20148.23|20028.23|9
1633199750000|2021-10-02 18:35:50|20149.13|20029.13|20149.35|20029.35|20149.36|20029.36|20149.04|20029.04|9
1633199760000|2021-10-02 18:36:00|20149.45|20029.45|20149.06|20029.06|20149.83|20029.83|20148.62|20028.62|10
1633199770000|2021-10-02 18:36:10|20149.08|20029.08|20149.16|20029.16|20149.61|20029.61|20149.04|20029.04|10
1633199780000|2021-10-02 18:36:20|20149.25|20029.25|20151.3|20031.3|20151.3|20031.3|20149.25|20029.25|9
1633199790000|2021-10-02 18:36:30|20151.55|20031.55|20151.17|20031.17|20151.55|20031.55|20150.98|20030.98|10
1633199800000|2021-10-02 18:36:40|20151.35|20031.35|20146.4|20026.4|20151.35|20031.35|20146.4|20026.4|9
1633199810000|2021-10-02 18:36:50|20146.97|20026.97|20145.61|20025.61|20146.97|20026.97|20145.61|20025.61|10
1633199820000|2021-10-02 18:37:00|20145.25|20025.25|20148.1|20028.1|20148.1|20028.1|20145.14|20025.14|10
1633199830000|2021-10-02 18:37:10|20148.01|20028.01|20149.55|20029.55|20150.02|20030.02|20148.01|20028.01|10
1633199840000|2021-10-02 18:37:20|20149.97|20029.97|20148.35|20028.35|20150.19|20030.19|20148.35|20028.35|9
1633199850000|2021-10-02 18:37:30|20148.31|20028.31|20146.06|20026.06|20148.38|20028.38|20146.06|20026.06|9
1633199860000|2021-10-02 18:37:40|20146.37|20026.37|20143.44|20023.44|20146.56|20026.56|20143.44|20023.44|9
1633199870000|2021-10-02 18:37:50|20143.41|20023.41|20141.27|20021.27|20143.87|20023.87|20141.27|20021.27|10
1633199880000|2021-10-02 18:38:00|20140.93|20020.93|20141.27|20021.27|20141.73|20021.73|20140.93|20020.93|9
1633199890000|2021-10-02 18:38:10|20141.04|20021.04|20142.32|20022.32|20142.45|20022.45|20140.99|20020.99|10
1633199900000|2021-10-02 18:38:20|20142.17|20022.17|20142.18|20022.18|20142.78|20022.78|20141.84|20021.84|9
1633199910000|2021-10-02 18:38:30|20141.72|20021.72|20142.5|20022.5|20142.59|20022.59|20141.72|20021.72|9
1633199920000|2021-10-02 18:38:40|20142.54|20022.54|20148.41|20028.41|20148.89|20028.89|20142.37|20022.37|10
1633199930000|2021-10-02 18:38:50|20148.38|20028.38|20148.55|20028.55|20149.05|20029.05|20147.54|20027.54|10
1633199940000|2021-10-02 18:39:00|20148.45|20028.45|20148.36|20028.36|20149.89|20029.89|20148.36|20028.36|10
1633199950000|2021-10-02 18:39:10|20148.16|20028.16|20146.3|20026.3|20148.16|20028.16|20146.22|20026.22|10
1633199960000|2021-10-02 18:39:20|20146.21|20026.21|20144.51|20024.51|20146.86|20026.86|20144.51|20024.51|10
1633199970000|2021-10-02 18:39:30|20144.12|20024.12|20141.46|20021.46|20144.12|20024.12|20141.46|20021.46|10
1633199980000|2021-10-02 18:39:40|20141.26|20021.26|20143.18|20023.18|20143.18|20023.18|20141.26|20021.26|10
1633199990000|2021-10-02 18:39:50|20143.82|20023.82|20144.34|20024.34|20144.87|20024.87|20143.78|20023.78|10
1633200000000|2021-10-02 18:40:00|20144.73|20024.73|20147.17|20027.17|20147.17|20027.17|20144.23|20024.23|10
1633200010000|2021-10-02 18:40:10|20147.57|20027.57|20149.56|20029.56|20149.92|20029.92|20147.3|20027.3|10
1633200020000|2021-10-02 18:40:20|20149.78|20029.78|20151.45|20031.45|20151.49|20031.49|20149.78|20029.78|9
1633200030000|2021-10-02 18:40:30|20151.8|20031.8|20152.38|20032.38|20153.17|20033.17|20151.8|20031.8|9
1633200040000|2021-10-02 18:40:40|20152.52|20032.52|20152.36|20032.36|20152.52|20032.52|20151.84|20031.84|8
1633200050000|2021-10-02 18:40:50|20152.39|20032.39|20158.66|20038.66|20159.58|20039.58|20152.39|20032.39|8
1633200060000|2021-10-02 18:41:00|20158.67|20038.67|20156.71|20036.71|20158.83|20038.83|20156.71|20036.71|9
1633200070000|2021-10-02 18:41:10|20155.85|20035.85|20157.53|20037.53|20157.53|20037.53|20155.33|20035.33|10
1633200080000|2021-10-02 18:41:20|20157.56|20037.56|20159.73|20039.73|20160.05|20040.05|20157.56|20037.56|10
1633200090000|2021-10-02 18:41:30|20159.84|20039.84|20159.81|20039.81|20160.22|20040.22|20159.14|20039.14|9
1633200100000|2021-10-02 18:41:40|20159.98|20039.98|20160.95|20040.95|20160.95|20040.95|20159.73|20039.73|10
1633200110000|2021-10-02 18:41:50|20160.61|20040.61|20155.31|20035.31|20160.61|20040.61|20155.31|20035.31|10
1633200120000|2021-10-02 18:42:00|20154.44|20034.44|20157.27|20037.27|20157.27|20037.27|20153.76|20033.76|10
1633200130000|2021-10-02 18:42:10|20158.04|20038.04|20161.38|20041.38|20161.38|20041.38|20158.04|20038.04|10
1633200140000|2021-10-02 18:42:20|20160.71|20040.71|20163.49|20043.49|20163.83|20043.83|20160.71|20040.71|9
1633200150000|2021-10-02 18:42:30|20163.35|20043.35|20162.41|20042.41|20163.47|20043.47|20162.14|20042.14|10
1633200160000|2021-10-02 18:42:40|20162.08|20042.08|20163.3|20043.3|20165.52|20045.52|20162.08|20042.08|10
1633200170000|2021-10-02 18:42:50|20162.46|20042.46|20168.29|20048.29|20168.29|20048.29|20162.46|20042.46|10
1633200180000|2021-10-02 18:43:00|20168.06|20048.06|20170.08|20050.08|20170.12|20050.12|20167.93|20047.93|10
1633200190000|2021-10-02 18:43:10|20169.85|20049.85|20171.57|20051.57|20171.57|20051.57|20169.27|20049.27|10
1633200200000|2021-10-02 18:43:20|20171.44|20051.44|20173.31|20053.31|20173.61|20053.61|20171.44|20051.44|10
1633200210000|2021-10-02 18:43:30|20173.56|20053.56|20174.35|20054.35|20175.91|20055.91|20173.56|20053.56|10
1633200220000|2021-10-02 18:43:40|20174.17|20054.17|20176.87|20056.87|20176.87|20056.87|20174.17|20054.17|9
1633200230000|2021-10-02 18:43:50|20176.55|20056.55|20176.02|20056.02|20177.59|20057.59|20176.02|20056.02|10
1633200240000|2021-10-02 18:44:00|20175.88|20055.88|20172.59|20052.59|20175.88|20055.88|20171.73|20051.73|10
1633200250000|2021-10-02 18:44:10|20172.5|20052.5|20171.38|20051.38|20172.6|20052.6|20171.38|20051.38|8
1633200260000|2021-10-02 18:44:20|20170.74|20050.74|20169.21|20049.21|20170.74|20050.74|20169.21|20049.21|10
1633200270000|2021-10-02 18:44:30|20169.39|20049.39|20168.45|20048.45|20169.66|20049.66|20168.1|20048.1|10
1633200280000|2021-10-02 18:44:40|20168.22|20048.22|20164.81|20044.81|20168.22|20048.22|20164.48|20044.48|9
1633200290000|2021-10-02 18:44:50|20164.85|20044.85|20163.09|20043.09|20164.85|20044.85|20163.09|20043.09|10
1633200300000|2021-10-02 18:45:00|20161.78|20041.78|20161.52|20041.52|20161.89|20041.89|20160.63|20040.63|10
1633200310000|2021-10-02 18:45:10|20161.35|20041.35|20160.36|20040.36|20161.35|20041.35|20160.09|20040.09|10
1633200320000|2021-10-02 18:45:20|20160.29|20040.29|20160.94|20040.94|20161.06|20041.06|20160.29|20040.29|10
1633200330000|2021-10-02 18:45:30|20161.01|20041.01|20159.08|20039.08|20161.01|20041.01|20158.98|20038.98|10
1633200340000|2021-10-02 18:45:40|20158.83|20038.83|20159.1|20039.1|20159.25|20039.25|20158.35|20038.35|10
1633200350000|2021-10-02 18:45:50|20159.17|20039.17|20158.69|20038.69|20159.33|20039.33|20158.32|20038.32|10
1633200360000|2021-10-02 18:46:00|20158.61|20038.61|20159.29|20039.29|20159.33|20039.33|20158.58|20038.58|9
1633200370000|2021-10-02 18:46:10|20159.24|20039.24|20159.33|20039.33|20159.33|20039.33|20158.93|20038.93|7
1633200380000|2021-10-02 18:46:20|20159.59|20039.59|20158.68|20038.68|20159.61|20039.61|20158.68|20038.68|8
1633200390000|2021-10-02 18:46:30|20158.96|20038.96|20154.07|20034.07|20159.75|20039.75|20154.07|20034.07|10
1633200400000|2021-10-02 18:46:40|20155.07|20035.07|20152.8|20032.8|20155.07|20035.07|20152.8|20032.8|10
1633200410000|2021-10-02 18:46:50|20152.5|20032.5|20153.09|20033.09|20153.36|20033.36|20152.05|20032.05|10
1633200420000|2021-10-02 18:47:00|20153.07|20033.07|20156.27|20036.27|20156.27|20036.27|20152.81|20032.81|9
1633200430000|2021-10-02 18:47:10|20156.68|20036.68|20160.34|20040.34|20160.34|20040.34|20156.68|20036.68|10
1633200440000|2021-10-02 18:47:20|20159.84|20039.84|20160.91|20040.91|20160.91|20040.91|20159.38|20039.38|10
1633200450000|2021-10-02 18:47:30|20162.25|20042.25|20165.92|20045.92|20165.92|20045.92|20162.25|20042.25|10
1633200460000|2021-10-02 18:47:40|20165.86|20045.86|20166.15|20046.15|20166.15|20046.15|20165.12|20045.12|9
1633200470000|2021-10-02 18:47:50|20166.35|20046.35|20168.45|20048.45|20168.9|20048.9|20166.35|20046.35|10
1633200480000|2021-10-02 18:48:00|20168.5|20048.5|20171.64|20051.64|20171.64|20051.64|20168.5|20048.5|9
1633200490000|2021-10-02 18:48:10|20172.05|20052.05|20173.62|20053.62|20173.67|20053.67|20172.05|20052.05|10
1633200500000|2021-10-02 18:48:20|20174.23|20054.23|20178.21|20058.21|20178.21|20058.21|20174.23|20054.23|10
1633200510000|2021-10-02 18:48:30|20178.38|20058.38|20179.12|20059.12|20181.99|20061.99|20178.38|20058.38|10
1633200520000|2021-10-02 18:48:40|20178.84|20058.84|20178.56|20058.56|20178.84|20058.84|20178.08|20058.08|10
1633200530000|2021-10-02 18:48:50|20177.85|20057.85|20178.28|20058.28|20179.37|20059.37|20177.68|20057.68|9
1633200540000|2021-10-02 18:49:00|20177.62|20057.62|20179.22|20059.22|20179.22|20059.22|20177.62|20057.62|10
1633200550000|2021-10-02 18:49:10|20179.28|20059.28|20182.55|20062.55|20182.55|20062.55|20179.28|20059.28|10
1633200560000|2021-10-02 18:49:20|20182.6|20062.6|20189.29|20069.29|20189.96|20069.96|20182.58|20062.58|10
1633200570000|2021-10-02 18:49:30|20188.54|20068.54|20188.55|20068.55|20189.33|20069.33|20187.3|20067.3|10
1633200580000|2021-10-02 18:49:40|20188.52|20068.52|20184.43|20064.43|20188.52|20068.52|20184.43|20064.43|10
1633200590000|2021-10-02 18:49:50|20184.72|20064.72|20185.48|20065.48|20185.48|20065.48|20184.59|20064.59|10
1633200600000|2021-10-02 18:50:00|20185.51|20065.51|20189.31|20069.31|20189.31|20069.31|20185.17|20065.17|10
1633200610000|2021-10-02 18:50:10|20189.71|20069.71|20193.43|20073.43|20193.46|20073.46|20189.71|20069.71|10
1633200620000|2021-10-02 18:50:20|20193.42|20073.42|20193.42|20073.42|20195.04|20075.04|20193.42|20073.42|10
1633200630000|2021-10-02 18:50:30|20192.95|20072.95|20191.88|20071.88|20192.95|20072.95|20190.7|20070.7|9
1633200640000|2021-10-02 18:50:40|20191.99|20071.99|20191.47|20071.47|20191.99|20071.99|20191.41|20071.41|9
1633200650000|2021-10-02 18:50:50|20191.68|20071.68|20191.47|20071.47|20191.9|20071.9|20190.75|20070.75|9
1633200660000|2021-10-02 18:51:00|20191.35|20071.35|20191.7|20071.7|20191.98|20071.98|20190.41|20070.41|9
1633200670000|2021-10-02 18:51:10|20191.25|20071.25|20189.35|20069.35|20191.59|20071.59|20189.35|20069.35|10
1633200680000|2021-10-02 18:51:20|20188.94|20068.94|20189.12|20069.12|20189.54|20069.54|20188.89|20068.89|10
1633200690000|2021-10-02 18:51:30|20189.06|20069.06|20188.65|20068.65|20189.32|20069.32|20188.65|20068.65|9
1633200700000|2021-10-02 18:51:40|20187.47|20067.47|20186.44|20066.44|20187.47|20067.47|20185.86|20065.86|9
1633200710000|2021-10-02 18:51:50|20184.25|20064.25|20182.14|20062.14|20184.25|20064.25|20181.45|20061.45|10
1633200720000|2021-10-02 18:52:00|20182.32|20062.32|20181.88|20061.88|20182.53|20062.53|20180.52|20060.52|10
1633200730000|2021-10-02 18:52:10|20181.92|20061.92|20183.84|20063.84|20184.03|20064.03|20181.92|20061.92|9
1633200740000|2021-10-02 18:52:20|20183.7|20063.7|20183.78|20063.78|20184.67|20064.67|20183.55|20063.55|10
1633200750000|2021-10-02 18:52:30|20183.8|20063.8|20183.06|20063.06|20184.29|20064.29|20182.86|20062.86|10
1633200760000|2021-10-02 18:52:40|20183|20063|20183.38|20063.38|20184.14|20064.14|20183|20063|10
1633200770000|2021-10-02 18:52:50|20182.59|20062.59|20183.22|20063.22|20183.68|20063.68|20182.56|20062.56|10
1633200780000|2021-10-02 18:53:00|20182.93|20062.93|20180.97|20060.97|20182.93|20062.93|20180.56|20060.56|10
1633200790000|2021-10-02 18:53:10|20181.25|20061.25|20180.83|20060.83|20181.68|20061.68|20180.83|20060.83|9
1633200800000|2021-10-02 18:53:20|20180.78|20060.78|20180.11|20060.11|20181.62|20061.62|20179.8|20059.8|10
1633200810000|2021-10-02 18:53:30|20180.16|20060.16|20181.84|20061.84|20182.03|20062.03|20179.87|20059.87|9
1633200820000|2021-10-02 18:53:40|20181.5|20061.5|20183.88|20063.88|20183.88|20063.88|20181.34|20061.34|10
1633200830000|2021-10-02 18:53:50|20186.51|20066.51|20202.29|20082.29|20202.29|20082.29|20186.51|20066.51|10
1633200840000|2021-10-02 18:54:00|20202.1|20082.1|20206.28|20086.28|20206.28|20086.28|20202.1|20082.1|10
1633200850000|2021-10-02 18:54:10|20206.21|20086.21|20206.57|20086.57|20206.57|20086.57|20205.96|20085.96|9
1633200860000|2021-10-02 18:54:20|20206.83|20086.83|20207.15|20087.15|20208.2|20088.2|20206.24|20086.24|10
1633200870000|2021-10-02 18:54:30|20207.61|20087.61|20206.41|20086.41|20207.61|20087.61|20206.25|20086.25|9
1633200880000|2021-10-02 18:54:40|20206.24|20086.24|20206.06|20086.06|20206.4|20086.4|20205.83|20085.83|10
1633200890000|2021-10-02 18:54:50|20206.34|20086.34|20205.24|20085.24|20206.34|20086.34|20204.45|20084.45|8
1633200900000|2021-10-02 18:55:00|20205.26|20085.26|20207.32|20087.32|20208.49|20088.49|20205.26|20085.26|10
1633200910000|2021-10-02 18:55:10|20206.93|20086.93|20207.68|20087.68|20208.35|20088.35|20206.89|20086.89|10
1633200920000|2021-10-02 18:55:20|20207.25|20087.25|20207.88|20087.88|20207.88|20087.88|20206.77|20086.77|9
1633200930000|2021-10-02 18:55:30|20208.05|20088.05|20210.42|20090.42|20210.42|20090.42|20208.05|20088.05|10
1633200940000|2021-10-02 18:55:40|20210.89|20090.89|20217.23|20097.23|20217.23|20097.23|20210.89|20090.89|10
1633200950000|2021-10-02 18:55:50|20216.41|20096.41|20216.45|20096.45|20217.97|20097.97|20216.41|20096.41|10
1633200960000|2021-10-02 18:56:00|20216.69|20096.69|20220.44|20100.44|20220.44|20100.44|20216.69|20096.69|9
1633200970000|2021-10-02 18:56:10|20221.16|20101.16|20219.65|20099.65|20222.54|20102.54|20219.65|20099.65|10
1633200980000|2021-10-02 18:56:20|20219.32|20099.32|20217.81|20097.81|20219.32|20099.32|20217.63|20097.63|9
1633200990000|2021-10-02 18:56:30|20218.12|20098.12|20219.4|20099.4|20219.4|20099.4|20218.12|20098.12|10
1633201000000|2021-10-02 18:56:40|20219.47|20099.47|20217.4|20097.4|20219.47|20099.47|20217.4|20097.4|10
1633201010000|2021-10-02 18:56:50|20219.13|20099.13|20216.61|20096.61|20219.33|20099.33|20216.61|20096.61|10
1633201020000|2021-10-02 18:57:00|20216.29|20096.29|20214.64|20094.64|20216.38|20096.38|20214.64|20094.64|10
1633201030000|2021-10-02 18:57:10|20214.38|20094.38|20213.41|20093.41|20214.42|20094.42|20213.37|20093.37|9
1633201040000|2021-10-02 18:57:20|20212.2|20092.2|20202.52|20082.52|20212.59|20092.59|20202.52|20082.52|10
1633201050000|2021-10-02 18:57:30|20201.85|20081.85|20200.86|20080.86|20201.85|20081.85|20196.98|20076.98|10
1633201060000|2021-10-02 18:57:40|20201.04|20081.04|20205.48|20085.48|20205.61|20085.61|20201.04|20081.04|10
1633201070000|2021-10-02 18:57:50|20206.69|20086.69|20208.88|20088.88|20208.93|20088.93|20206.69|20086.69|10
1633201080000|2021-10-02 18:58:00|20208.95|20088.95|20210.74|20090.74|20210.74|20090.74|20208.55|20088.55|10
1633201090000|2021-10-02 18:58:10|20210.48|20090.48|20213.6|20093.6|20213.6|20093.6|20210.29|20090.29|10
1633201100000|2021-10-02 18:58:20|20213.88|20093.88|20212.23|20092.23|20215.12|20095.12|20212.23|20092.23|10
1633201110000|2021-10-02 18:58:30|20212.4|20092.4|20212.77|20092.77|20212.77|20092.77|20212.17|20092.17|10
1633201120000|2021-10-02 18:58:40|20213.11|20093.11|20214.01|20094.01|20214.47|20094.47|20212.91|20092.91|10
1633201130000|2021-10-02 18:58:50|20214.26|20094.26|20215.7|20095.7|20215.82|20095.82|20214.26|20094.26|10
1633201140000|2021-10-02 18:59:00|20215.65|20095.65|20212.81|20092.81|20215.81|20095.81|20212.81|20092.81|9
1633201150000|2021-10-02 18:59:10|20213.1|20093.1|20208.73|20088.73|20213.1|20093.1|20208.35|20088.35|10
1633201160000|2021-10-02 18:59:20|20208.59|20088.59|20207.67|20087.67|20208.77|20088.77|20207.67|20087.67|10
1633201170000|2021-10-02 18:59:30|20207.57|20087.57|20205.28|20085.28|20207.57|20087.57|20205.28|20085.28|8
1633201180000|2021-10-02 18:59:40|20204.73|20084.73|20205.07|20085.07|20206.01|20086.01|20204.67|20084.67|10
1633201190000|2021-10-02 18:59:50|20204.61|20084.61|20202.83|20082.83|20204.72|20084.72|20202.83|20082.83|10
1633201200000|2021-10-02 19:00:00|20202.87|20082.87|20212.41|20092.41|20212.41|20092.41|20202.87|20082.87|10
1633201210000|2021-10-02 19:00:10|20213.87|20093.87|20214.08|20094.08|20215.27|20095.27|20213.87|20093.87|10
1633201220000|2021-10-02 19:00:20|20215.18|20095.18|20215.32|20095.32|20215.48|20095.48|20214.6|20094.6|9
1633201230000|2021-10-02 19:00:30|20214.59|20094.59|20218.77|20098.77|20218.77|20098.77|20214.59|20094.59|10
1633201240000|2021-10-02 19:00:40|20219.27|20099.27|20219.46|20099.46|20220.08|20100.08|20218.84|20098.84|10
1633201250000|2021-10-02 19:00:50|20219.4|20099.4|20222.42|20102.42|20222.59|20102.59|20219.4|20099.4|10
1633201260000|2021-10-02 19:01:00|20223.09|20103.09|20219.2|20099.2|20223.09|20103.09|20219.2|20099.2|10
1633201270000|2021-10-02 19:01:10|20219.08|20099.08|20221.39|20101.39|20221.39|20101.39|20219.08|20099.08|9
1633201280000|2021-10-02 19:01:20|20220.9|20100.9|20220.85|20100.85|20221.19|20101.19|20220.6|20100.6|10
1633201290000|2021-10-02 19:01:30|20220.82|20100.82|20222.79|20102.79|20222.79|20102.79|20220.82|20100.82|9
1633201300000|2021-10-02 19:01:40|20222.71|20102.71|20223.27|20103.27|20224.16|20104.16|20222.24|20102.24|10
1633201310000|2021-10-02 19:01:50|20223.56|20103.56|20226.85|20106.85|20227.01|20107.01|20223.56|20103.56|10
1633201320000|2021-10-02 19:02:00|20226.93|20106.93|20226.5|20106.5|20227.9|20107.9|20226.48|20106.48|10
1633201330000|2021-10-02 19:02:10|20228.24|20108.24|20231.82|20111.82|20232.11|20112.11|20228.24|20108.24|10
1633201340000|2021-10-02 19:02:20|20233.11|20113.11|20231.83|20111.83|20233.11|20113.11|20231.64|20111.64|10
1633201350000|2021-10-02 19:02:30|20231.41|20111.41|20231.29|20111.29|20231.58|20111.58|20231.18|20111.18|10
1633201360000|2021-10-02 19:02:40|20230.58|20110.58|20228.41|20108.41|20230.58|20110.58|20228.41|20108.41|9
1633201370000|2021-10-02 19:02:50|20228.16|20108.16|20228.63|20108.63|20229.48|20109.48|20228.16|20108.16|10
1633201380000|2021-10-02 19:03:00|20227.96|20107.96|20228.48|20108.48|20228.48|20108.48|20227.25|20107.25|8
1633201390000|2021-10-02 19:03:10|20228.55|20108.55|20229.9|20109.9|20229.9|20109.9|20227.92|20107.92|9
1633201400000|2021-10-02 19:03:20|20229.4|20109.4|20230.6|20110.6|20230.6|20110.6|20229.4|20109.4|9
1633201410000|2021-10-02 19:03:30|20230.48|20110.48|20231.89|20111.89|20231.89|20111.89|20230.02|20110.02|10
1633201420000|2021-10-02 19:03:40|20232.76|20112.76|20231.87|20111.87|20232.76|20112.76|20231.87|20111.87|9
1633201430000|2021-10-02 19:03:50|20231.29|20111.29|20230.64|20110.64|20231.29|20111.29|20230.54|20110.54|10
1633201440000|2021-10-02 19:04:00|20230.5|20110.5|20229.95|20109.95|20230.88|20110.88|20229.53|20109.53|10
1633201450000|2021-10-02 19:04:10|20229.88|20109.88|20231.19|20111.19|20231.19|20111.19|20228.67|20108.67|10
1633201460000|2021-10-02 19:04:20|20231.72|20111.72|20230.24|20110.24|20231.72|20111.72|20230.24|20110.24|9
1633201470000|2021-10-02 19:04:30|20229.73|20109.73|20225.87|20105.87|20230.15|20110.15|20225.87|20105.87|9
1633201480000|2021-10-02 19:04:40|20226.55|20106.55|20225.73|20105.73|20226.99|20106.99|20225.73|20105.73|10
1633201490000|2021-10-02 19:04:50|20226.34|20106.34|20226.59|20106.59|20227.47|20107.47|20225.99|20105.99|10
1633201500000|2021-10-02 19:05:00|20226.97|20106.97|20226.68|20106.68|20227.05|20107.05|20226.66|20106.66|10
1633201510000|2021-10-02 19:05:10|20226.62|20106.62|20224.29|20104.29|20227.82|20107.82|20224.26|20104.26|10
1633201520000|2021-10-02 19:05:20|20224.11|20104.11|20222.7|20102.7|20224.58|20104.58|20222.7|20102.7|10
1633201530000|2021-10-02 19:05:30|20222.06|20102.06|20222.27|20102.27|20222.56|20102.56|20221.24|20101.24|10
1633201540000|2021-10-02 19:05:40|20222.38|20102.38|20221.1|20101.1|20222.87|20102.87|20221.1|20101.1|10
1633201550000|2021-10-02 19:05:50|20220.83|20100.83|20221.81|20101.81|20221.81|20101.81|20220.58|20100.58|8
1633201560000|2021-10-02 19:06:00|20221.77|20101.77|20220.14|20100.14|20221.77|20101.77|20220.14|20100.14|9
1633201570000|2021-10-02 19:06:10|20220.09|20100.09|20219.51|20099.51|20221.21|20101.21|20219.51|20099.51|9
1633201580000|2021-10-02 19:06:20|20219.35|20099.35|20219.46|20099.46|20219.46|20099.46|20218.93|20098.93|10
1633201590000|2021-10-02 19:06:30|20219.85|20099.85|20226.55|20106.55|20226.55|20106.55|20219.85|20099.85|10
1633201600000|2021-10-02 19:06:40|20227.43|20107.43|20228.96|20108.96|20229.1|20109.1|20227.4|20107.4|9
1633201610000|2021-10-02 19:06:50|20228.75|20108.75|20227.54|20107.54|20228.75|20108.75|20227.26|20107.26|9
1633201620000|2021-10-02 19:07:00|20227.63|20107.63|20229.48|20109.48|20229.56|20109.56|20226.83|20106.83|9
1633201630000|2021-10-02 19:07:10|20229.81|20109.81|20230.7|20110.7|20232.19|20112.19|20229.81|20109.81|10
1633201640000|2021-10-02 19:07:20|20231.28|20111.28|20235.49|20115.49|20235.49|20115.49|20231.28|20111.28|10
1633201650000|2021-10-02 19:07:30|20235.32|20115.32|20237.83|20117.83|20237.97|20117.97|20235.32|20115.32|10
1633201660000|2021-10-02 19:07:40|20237.11|20117.11|20236.76|20116.76|20238.53|20118.53|20236.76|20116.76|10
1633201670000|2021-10-02 19:07:50|20236.81|20116.81|20238.95|20118.95|20239.93|20119.93|20236.81|20116.81|10
1633201680000|2021-10-02 19:08:00|20239.09|20119.09|20240.98|20120.98|20241.35|20121.35|20239.09|20119.09|10
1633201690000|2021-10-02 19:08:10|20240.81|20120.81|20242.76|20122.76|20243.03|20123.03|20239.78|20119.78|10
1633201700000|2021-10-02 19:08:20|20242.58|20122.58|20241.96|20121.96|20243.57|20123.57|20241.76|20121.76|10
1633201710000|2021-10-02 19:08:30|20242.65|20122.65|20244.31|20124.31|20245.91|20125.91|20242.65|20122.65|10
1633201720000|2021-10-02 19:08:40|20244.46|20124.46|20243.83|20123.83|20245.05|20125.05|20243.83|20123.83|10
1633201730000|2021-10-02 19:08:50|20242.93|20122.93|20243.39|20123.39|20244.34|20124.34|20242.93|20122.93|10
1633201740000|2021-10-02 19:09:00|20243.63|20123.63|20245.37|20125.37|20246.1|20126.1|20243.63|20123.63|10
1633201750000|2021-10-02 19:09:10|20244.73|20124.73|20244.99|20124.99|20244.99|20124.99|20243.96|20123.96|10
1633201760000|2021-10-02 19:09:20|20244.9|20124.9|20244.22|20124.22|20244.9|20124.9|20243.63|20123.63|10
1633201770000|2021-10-02 19:09:30|20244.29|20124.29|20245.87|20125.87|20245.87|20125.87|20244.08|20124.08|9
1633201780000|2021-10-02 19:09:40|20245.89|20125.89|20251.58|20131.58|20251.65|20131.65|20245.56|20125.56|10
1633201790000|2021-10-02 19:09:50|20252.46|20132.46|20252.17|20132.17|20253.02|20133.02|20252.01|20132.01|10
1633201800000|2021-10-02 19:10:00|20252.45|20132.45|20254.75|20134.75|20254.81|20134.81|20252.45|20132.45|9
1633201810000|2021-10-02 19:10:10|20254.8|20134.8|20256.78|20136.78|20256.78|20136.78|20254.8|20134.8|10
1633201820000|2021-10-02 19:10:20|20256.73|20136.73|20259.79|20139.79|20259.89|20139.89|20256.73|20136.73|9
1633201830000|2021-10-02 19:10:30|20259.65|20139.65|20260.65|20140.65|20260.88|20140.88|20259.65|20139.65|9
1633201840000|2021-10-02 19:10:40|20261.28|20141.28|20264.35|20144.35|20265.22|20145.22|20261.28|20141.28|9
1633201850000|2021-10-02 19:10:50|20265.3|20145.3|20272.5|20152.5|20273.41|20153.41|20265.3|20145.3|10
1633201860000|2021-10-02 19:11:00|20272.53|20152.53|20274.11|20154.11|20274.11|20154.11|20272.42|20152.42|9
1633201870000|2021-10-02 19:11:10|20274.09|20154.09|20270.13|20150.13|20274.09|20154.09|20270.13|20150.13|10
1633201880000|2021-10-02 19:11:20|20269.89|20149.89|20268.43|20148.43|20269.89|20149.89|20268.1|20148.1|10
1633201890000|2021-10-02 19:11:30|20268.33|20148.33|20262.47|20142.47|20268.4|20148.4|20262.34|20142.34|10
1633201900000|2021-10-02 19:11:40|20262.57|20142.57|20259.69|20139.69|20263.9|20143.9|20259.69|20139.69|10
1633201910000|2021-10-02 19:11:50|20259.6|20139.6|20257.45|20137.45|20260.72|20140.72|20257.17|20137.17|10
1633201920000|2021-10-02 19:12:00|20256.92|20136.92|20253.6|20133.6|20256.92|20136.92|20253.6|20133.6|10
1633201930000|2021-10-02 19:12:10|20253.78|20133.78|20255.71|20135.71|20255.71|20135.71|20253.47|20133.47|10
1633201940000|2021-10-02 19:12:20|20257.03|20137.03|20258.81|20138.81|20258.81|20138.81|20256.72|20136.72|10
1633201950000|2021-10-02 19:12:30|20258.98|20138.98|20260.8|20140.8|20260.8|20140.8|20258.29|20138.29|10
1633201960000|2021-10-02 19:12:40|20260.72|20140.72|20268.35|20148.35|20268.37|20148.37|20260.72|20140.72|10
1633201970000|2021-10-02 19:12:50|20268.87|20148.87|20269.73|20149.73|20270.69|20150.69|20268.87|20148.87|10
1633201980000|2021-10-02 19:13:00|20270.23|20150.23|20272.19|20152.19|20272.19|20152.19|20270.23|20150.23|9
1633201990000|2021-10-02 19:13:10|20272.67|20152.67|20272.67|20152.67|20273.43|20153.43|20272.37|20152.37|9
1633202000000|2021-10-02 19:13:20|20272.8|20152.8|20272.35|20152.35|20273.05|20153.05|20272.35|20152.35|10
1633202010000|2021-10-02 19:13:30|20272.55|20152.55|20274.38|20154.38|20275.55|20155.55|20272.55|20152.55|10
1633202020000|2021-10-02 19:13:40|20275.41|20155.41|20276.55|20156.55|20277.32|20157.32|20275.41|20155.41|10
1633202030000|2021-10-02 19:13:50|20275.93|20155.93|20275.06|20155.06|20276.14|20156.14|20274.09|20154.09|10
1633202040000|2021-10-02 19:14:00|20275.44|20155.44|20279.86|20159.86|20279.86|20159.86|20275.35|20155.35|10
1633202050000|2021-10-02 19:14:10|20280.72|20160.72|20283.65|20163.65|20283.99|20163.99|20280.72|20160.72|10
1633202060000|2021-10-02 19:14:20|20285.07|20165.07|20284.52|20164.52|20286.83|20166.83|20284.41|20164.41|10
1633202070000|2021-10-02 19:14:30|20283.35|20163.35|20285.47|20165.47|20285.47|20165.47|20281.7|20161.7|10
1633202080000|2021-10-02 19:14:40|20285.42|20165.42|20286.07|20166.07|20286.81|20166.81|20285.42|20165.42|9
1633202090000|2021-10-02 19:14:50|20285.09|20165.09|20283.7|20163.7|20285.09|20165.09|20283.62|20163.62|9
1633202100000|2021-10-02 19:15:00|20282.99|20162.99|20283.82|20163.82|20283.82|20163.82|20281.64|20161.64|9
1633202110000|2021-10-02 19:15:10|20284.18|20164.18|20289.39|20169.39|20290.57|20170.57|20284.18|20164.18|10
1633202120000|2021-10-02 19:15:20|20290.3|20170.3|20283.19|20163.19|20290.3|20170.3|20283.19|20163.19|10
1633202130000|2021-10-02 19:15:30|20282.81|20162.81|20274.24|20154.24|20282.81|20162.81|20274.24|20154.24|10
1633202140000|2021-10-02 19:15:40|20275.11|20155.11|20270.73|20150.73|20275.14|20155.14|20270.73|20150.73|10
1633202150000|2021-10-02 19:15:50|20271.05|20151.05|20265.74|20145.74|20271.05|20151.05|20265.74|20145.74|10
1633202160000|2021-10-02 19:16:00|20265.4|20145.4|20263.08|20143.08|20265.71|20145.71|20263.08|20143.08|10
1633202170000|2021-10-02 19:16:10|20262.65|20142.65|20262.4|20142.4|20262.65|20142.65|20261.17|20141.17|10
1633202180000|2021-10-02 19:16:20|20262.6|20142.6|20256.92|20136.92|20262.6|20142.6|20256.92|20136.92|10
1633202190000|2021-10-02 19:16:30|20257.04|20137.04|20255.19|20135.19|20257.04|20137.04|20255|20135|10
1633202200000|2021-10-02 19:16:40|20254.74|20134.74|20250.09|20130.09|20255.13|20135.13|20250.09|20130.09|10
1633202210000|2021-10-02 19:16:50|20248.82|20128.82|20246.98|20126.98|20248.82|20128.82|20246.73|20126.73|10
1633202220000|2021-10-02 19:17:00|20246.5|20126.5|20243.6|20123.6|20247.6|20127.6|20243.6|20123.6|10
1633202230000|2021-10-02 19:17:10|20243.45|20123.45|20240.64|20120.64|20243.45|20123.45|20240.64|20120.64|10
1633202240000|2021-10-02 19:17:20|20240.49|20120.49|20246.6|20126.6|20246.6|20126.6|20240.45|20120.45|10
1633202250000|2021-10-02 19:17:30|20246.66|20126.66|20251.44|20131.44|20251.48|20131.48|20246.66|20126.66|10
1633202260000|2021-10-02 19:17:40|20251.9|20131.9|20258.75|20138.75|20258.75|20138.75|20251.9|20131.9|10
1633202270000|2021-10-02 19:17:50|20258.74|20138.74|20257.34|20137.34|20258.74|20138.74|20256.17|20136.17|10
1633202280000|2021-10-02 19:18:00|20257.7|20137.7|20258.13|20138.13|20258.13|20138.13|20256.75|20136.75|10
1633202290000|2021-10-02 19:18:10|20258.6|20138.6|20259.54|20139.54|20259.61|20139.61|20258.42|20138.42|10
1633202300000|2021-10-02 19:18:20|20259.57|20139.57|20260.04|20140.04|20260.09|20140.09|20259.57|20139.57|10
1633202310000|2021-10-02 19:18:30|20259.96|20139.96|20259.27|20139.27|20259.96|20139.96|20258.55|20138.55|10
1633202320000|2021-10-02 19:18:40|20259.1|20139.1|20258.32|20138.32|20259.1|20139.1|20257.71|20137.71|10
1633202330000|2021-10-02 19:18:50|20258.31|20138.31|20259.05|20139.05|20259.05|20139.05|20257.26|20137.26|9
1633202340000|2021-10-02 19:19:00|20259.55|20139.55|20260.5|20140.5|20260.5|20140.5|20258.58|20138.58|10
1633202350000|2021-10-02 19:19:10|20260.12|20140.12|20263.8|20143.8|20263.8|20143.8|20260.12|20140.12|10
1633202360000|2021-10-02 19:19:20|20263.99|20143.99|20262.98|20142.98|20264.34|20144.34|20262.98|20142.98|10
1633202370000|2021-10-02 19:19:30|20262.96|20142.96|20272.36|20152.36|20272.36|20152.36|20262.96|20142.96|10
1633202380000|2021-10-02 19:19:40|20275.22|20155.22|20276.87|20156.87|20277.68|20157.68|20275.22|20155.22|9
1633202390000|2021-10-02 19:19:50|20278.05|20158.05|20277.65|20157.65|20278.33|20158.33|20277.62|20157.62|9
1633202400000|2021-10-02 19:20:00|20278.02|20158.02|20276.99|20156.99|20278.02|20158.02|20276.99|20156.99|10
1633202410000|2021-10-02 19:20:10|20276.89|20156.89|20270.94|20150.94|20276.89|20156.89|20270.94|20150.94|10
1633202420000|2021-10-02 19:20:20|20270.7|20150.7|20269.6|20149.6|20270.7|20150.7|20269.6|20149.6|10
1633202430000|2021-10-02 19:20:30|20269.28|20149.28|20268.86|20148.86|20270.36|20150.36|20268.86|20148.86|10
1633202440000|2021-10-02 19:20:40|20268.79|20148.79|20270.05|20150.05|20270.05|20150.05|20268.76|20148.76|9
1633202450000|2021-10-02 19:20:50|20270.65|20150.65|20278.59|20158.59|20278.59|20158.59|20270.65|20150.65|10
1633202460000|2021-10-02 19:21:00|20278.76|20158.76|20278.5|20158.5|20278.95|20158.95|20277.96|20157.96|10
1633202470000|2021-10-02 19:21:10|20278.6|20158.6|20279.81|20159.81|20280.04|20160.04|20278.6|20158.6|9
1633202480000|2021-10-02 19:21:20|20279.54|20159.54|20279.86|20159.86|20279.9|20159.9|20279.49|20159.49|9
1633202490000|2021-10-02 19:21:30|20279.87|20159.87|20279.26|20159.26|20280.43|20160.43|20279.26|20159.26|9
1633202500000|2021-10-02 19:21:40|20279.11|20159.11|20275.73|20155.73|20279.16|20159.16|20275.73|20155.73|10
1633202510000|2021-10-02 19:21:50|20275.46|20155.46|20273.34|20153.34|20275.46|20155.46|20273.34|20153.34|10
1633202520000|2021-10-02 19:22:00|20273.54|20153.54|20275.22|20155.22|20275.89|20155.89|20273.54|20153.54|8
1633202530000|2021-10-02 19:22:10|20275.72|20155.72|20275.97|20155.97|20275.97|20155.97|20275.23|20155.23|10
1633202540000|2021-10-02 19:22:20|20276.05|20156.05|20274.49|20154.49|20276.05|20156.05|20274.49|20154.49|8
1633202550000|2021-10-02 19:22:30|20274.38|20154.38|20271.71|20151.71|20274.38|20154.38|20271.71|20151.71|9
1633202560000|2021-10-02 19:22:40|20271.54|20151.54|20267.85|20147.85|20271.54|20151.54|20267.85|20147.85|9
1633202570000|2021-10-02 19:22:50|20267.46|20147.46|20265.58|20145.58|20267.46|20147.46|20264.27|20144.27|10
1633202580000|2021-10-02 19:23:00|20265.73|20145.73|20266.29|20146.29|20266.29|20146.29|20265.65|20145.65|10
1633202590000|2021-10-02 19:23:10|20268.32|20148.32|20270.98|20150.98|20270.98|20150.98|20268.32|20148.32|10
1633202600000|2021-10-02 19:23:20|20270.9|20150.9|20272.35|20152.35|20272.67|20152.67|20270.9|20150.9|10
1633202610000|2021-10-02 19:23:30|20272.52|20152.52|20272.96|20152.96|20273.59|20153.59|20272.52|20152.52|10
1633202620000|2021-10-02 19:23:40|20272.57|20152.57|20271.08|20151.08|20272.79|20152.79|20271.08|20151.08|10
1633202630000|2021-10-02 19:23:50|20269.58|20149.58|20269.36|20149.36|20270.12|20150.12|20269.03|20149.03|10
1633202640000|2021-10-02 19:24:00|20269.42|20149.42|20269.36|20149.36|20269.48|20149.48|20268.5|20148.5|10
1633202650000|2021-10-02 19:24:10|20269.45|20149.45|20269.23|20149.23|20270.77|20150.77|20269.23|20149.23|9
1633202660000|2021-10-02 19:24:20|20269.42|20149.42|20267.14|20147.14|20269.86|20149.86|20267.14|20147.14|10
1633202670000|2021-10-02 19:24:30|20266.24|20146.24|20266.75|20146.75|20266.75|20146.75|20265.14|20145.14|10
1633202680000|2021-10-02 19:24:40|20266.28|20146.28|20267.19|20147.19|20267.19|20147.19|20266.1|20146.1|10
1633202690000|2021-10-02 19:24:50|20267.6|20147.6|20268.11|20148.11|20268.44|20148.44|20267.52|20147.52|10
1633202700000|2021-10-02 19:25:00|20269.14|20149.14|20269.16|20149.16|20269.16|20149.16|20267.82|20147.82|9
1633202710000|2021-10-02 19:25:10|20268.98|20148.98|20266.9|20146.9|20269.44|20149.44|20266.9|20146.9|10
1633202720000|2021-10-02 19:25:20|20266.44|20146.44|20265.99|20145.99|20266.44|20146.44|20265|20145|10
1633202730000|2021-10-02 19:25:30|20266.43|20146.43|20266.47|20146.47|20267.14|20147.14|20266.24|20146.24|10
1633202740000|2021-10-02 19:25:40|20266.5|20146.5|20264.57|20144.57|20266.5|20146.5|20264.1|20144.1|9
1633202750000|2021-10-02 19:25:50|20264.61|20144.61|20263.19|20143.19|20265.28|20145.28|20263.19|20143.19|10
1633202760000|2021-10-02 19:26:00|20262.99|20142.99|20258.23|20138.23|20263.01|20143.01|20258.23|20138.23|10
1633202770000|2021-10-02 19:26:10|20258.7|20138.7|20255.92|20135.92|20258.7|20138.7|20255.92|20135.92|9
1633202780000|2021-10-02 19:26:20|20255.74|20135.74|20248.69|20128.69|20255.74|20135.74|20248.69|20128.69|9
1633202790000|2021-10-02 19:26:30|20248.79|20128.79|20249.02|20129.02|20249.2|20129.2|20247.46|20127.46|10
1633202800000|2021-10-02 19:26:40|20249.39|20129.39|20249.69|20129.69|20249.69|20129.69|20248.59|20128.59|10
1633202810000|2021-10-02 19:26:50|20249.9|20129.9|20253.3|20133.3|20253.3|20133.3|20249.9|20129.9|10
1633202820000|2021-10-02 19:27:00|20253.07|20133.07|20255.99|20135.99|20255.99|20135.99|20253.07|20133.07|8
1633202830000|2021-10-02 19:27:10|20255.65|20135.65|20256.38|20136.38|20256.61|20136.61|20255.3|20135.3|10
1633202840000|2021-10-02 19:27:20|20256.79|20136.79|20257.67|20137.67|20258.13|20138.13|20256.79|20136.79|10
1633202850000|2021-10-02 19:27:30|20258.2|20138.2|20257.34|20137.34|20258.76|20138.76|20257.17|20137.17|10
1633202860000|2021-10-02 19:27:40|20257.23|20137.23|20258.67|20138.67|20259.8|20139.8|20257.09|20137.09|9
1633202870000|2021-10-02 19:27:50|20258.69|20138.69|20258|20138|20259.6|20139.6|20258|20138|10
1633202880000|2021-10-02 19:28:00|20257.67|20137.67|20256.36|20136.36|20257.67|20137.67|20251.46|20131.46|10
1633202890000|2021-10-02 19:28:10|20256.26|20136.26|20259.65|20139.65|20259.65|20139.65|20256.26|20136.26|10
1633202900000|2021-10-02 19:28:20|20260.76|20140.76|20261.08|20141.08|20261.08|20141.08|20260.26|20140.26|8
1633202910000|2021-10-02 19:28:30|20261.62|20141.62|20264.47|20144.47|20264.47|20144.47|20261.62|20141.62|8
1633202920000|2021-10-02 19:28:40|20264.69|20144.69|20265.59|20145.59|20265.59|20145.59|20264.39|20144.39|9
1633202930000|2021-10-02 19:28:50|20265.47|20145.47|20267.29|20147.29|20267.77|20147.77|20265.33|20145.33|9
1633202940000|2021-10-02 19:29:00|20266.24|20146.24|20267.8|20147.8|20267.8|20147.8|20265.72|20145.72|10
1633202950000|2021-10-02 19:29:10|20267.03|20147.03|20267.86|20147.86|20267.97|20147.97|20267.03|20147.03|10
1633202960000|2021-10-02 19:29:20|20268.15|20148.15|20268.2|20148.2|20268.83|20148.83|20267.79|20147.79|9
1633202970000|2021-10-02 19:29:30|20268.3|20148.3|20268.8|20148.8|20268.8|20148.8|20267.34|20147.34|9
1633202980000|2021-10-02 19:29:40|20268.83|20148.83|20265.53|20145.53|20268.83|20148.83|20265.53|20145.53|9
1633202990000|2021-10-02 19:29:50|20265.49|20145.49|20265.89|20145.89|20265.89|20145.89|20264.27|20144.27|9
1633203000000|2021-10-02 19:30:00|20265.77|20145.77|20267.46|20147.46|20267.46|20147.46|20265.57|20145.57|9
1633203010000|2021-10-02 19:30:10|20267.23|20147.23|20265.16|20145.16|20267.23|20147.23|20265.16|20145.16|9
1633203020000|2021-10-02 19:30:20|20265.18|20145.18|20265.08|20145.08|20265.21|20145.21|20264.55|20144.55|8
1633203030000|2021-10-02 19:30:30|20264.92|20144.92|20264.75|20144.75|20265.07|20145.07|20264.61|20144.61|10
1633203040000|2021-10-02 19:30:40|20264.48|20144.48|20265.84|20145.84|20265.89|20145.89|20264.48|20144.48|9
1633203050000|2021-10-02 19:30:50|20265.89|20145.89|20265.68|20145.68|20266.18|20146.18|20265.68|20145.68|8
1633203060000|2021-10-02 19:31:00|20265.65|20145.65|20261.62|20141.62|20265.75|20145.75|20261.43|20141.43|10
1633203070000|2021-10-02 19:31:10|20261.46|20141.46|20261|20141|20262.14|20142.14|20261|20141|10
1633203080000|2021-10-02 19:31:20|20260.94|20140.94|20264.22|20144.22|20264.58|20144.58|20260.9|20140.9|10
1633203090000|2021-10-02 19:31:30|20264.39|20144.39|20264.76|20144.76|20264.76|20144.76|20263.32|20143.32|9
1633203100000|2021-10-02 19:31:40|20264.46|20144.46|20266.1|20146.1|20266.1|20146.1|20264.21|20144.21|10
1633203110000|2021-10-02 19:31:50|20266.03|20146.03|20267.06|20147.06|20267.06|20147.06|20265.68|20145.68|9
1633203120000|2021-10-02 19:32:00|20267.66|20147.66|20267.91|20147.91|20268.38|20148.38|20267.66|20147.66|10
1633203130000|2021-10-02 19:32:10|20268.48|20148.48|20269.27|20149.27|20269.27|20149.27|20268.14|20148.14|9
1633203140000|2021-10-02 19:32:20|20269.55|20149.55|20266.27|20146.27|20269.55|20149.55|20266.27|20146.27|9
1633203150000|2021-10-02 19:32:30|20266.08|20146.08|20265.93|20145.93|20266.54|20146.54|20265.9|20145.9|8
1633203160000|2021-10-02 19:32:40|20268.23|20148.23|20268.54|20148.54|20269.21|20149.21|20268.23|20148.23|10
1633203170000|2021-10-02 19:32:50|20268.61|20148.61|20270.57|20150.57|20270.91|20150.91|20268.61|20148.61|10
1633203180000|2021-10-02 19:33:00|20270.31|20150.31|20271.44|20151.44|20271.56|20151.56|20270.31|20150.31|10
1633203190000|2021-10-02 19:33:10|20271.92|20151.92|20271.65|20151.65|20272.18|20152.18|20270.97|20150.97|9
1633203200000|2021-10-02 19:33:20|20271.76|20151.76|20270.93|20150.93|20271.86|20151.86|20270.05|20150.05|10
1633203210000|2021-10-02 19:33:30|20270.59|20150.59|20272.13|20152.13|20272.2|20152.2|20270.58|20150.58|9
1633203220000|2021-10-02 19:33:40|20272.5|20152.5|20276.1|20156.1|20276.41|20156.41|20272.5|20152.5|10
1633203230000|2021-10-02 19:33:50|20275.82|20155.82|20277.7|20157.7|20277.7|20157.7|20275.82|20155.82|10
1633203240000|2021-10-02 19:34:00|20277.98|20157.98|20281.67|20161.67|20281.67|20161.67|20277.98|20157.98|10
1633203250000|2021-10-02 19:34:10|20283.04|20163.04|20285.51|20165.51|20286.51|20166.51|20282.84|20162.84|10
1633203260000|2021-10-02 19:34:20|20286.9|20166.9|20286.26|20166.26|20287.09|20167.09|20286.11|20166.11|9
1633203270000|2021-10-02 19:34:30|20286.35|20166.35|20286.15|20166.15|20286.86|20166.86|20285.86|20165.86|10
1633203280000|2021-10-02 19:34:40|20286.16|20166.16|20287.98|20167.98|20287.98|20167.98|20286.16|20166.16|10
1633203290000|2021-10-02 19:34:50|20287.97|20167.97|20284.69|20164.69|20287.97|20167.97|20284.17|20164.17|10
1633203300000|2021-10-02 19:35:00|20284.16|20164.16|20282.13|20162.13|20284.16|20164.16|20279.96|20159.96|10
1633203310000|2021-10-02 19:35:10|20282.42|20162.42|20281.61|20161.61|20283.03|20163.03|20280.59|20160.59|10
1633203320000|2021-10-02 19:35:20|20282.25|20162.25|20282.16|20162.16|20282.25|20162.25|20281.28|20161.28|10
1633203330000|2021-10-02 19:35:30|20282.23|20162.23|20283.39|20163.39|20283.62|20163.62|20282.23|20162.23|10
1633203340000|2021-10-02 19:35:40|20283.42|20163.42|20283.65|20163.65|20284.04|20164.04|20283.31|20163.31|10
1633203350000|2021-10-02 19:35:50|20283.56|20163.56|20285.9|20165.9|20285.9|20165.9|20283.45|20163.45|9
1633203360000|2021-10-02 19:36:00|20286.3|20166.3|20290.02|20170.02|20290.02|20170.02|20286.3|20166.3|10
1633203370000|2021-10-02 19:36:10|20290.66|20170.66|20290.64|20170.64|20291.2|20171.2|20290.64|20170.64|10
1633203380000|2021-10-02 19:36:20|20290.81|20170.81|20288.95|20168.95|20290.89|20170.89|20288.95|20168.95|10
1633203390000|2021-10-02 19:36:30|20289.14|20169.14|20287.78|20167.78|20290.84|20170.84|20287.74|20167.74|10
1633203400000|2021-10-02 19:36:40|20287.79|20167.79|20288.07|20168.07|20288.83|20168.83|20287.79|20167.79|9
1633203410000|2021-10-02 19:36:50|20288.11|20168.11|20289.46|20169.46|20290.04|20170.04|20288.11|20168.11|10
1633203420000|2021-10-02 19:37:00|20289.43|20169.43|20289.24|20169.24|20289.66|20169.66|20288.39|20168.39|10
1633203430000|2021-10-02 19:37:10|20289.48|20169.48|20292.22|20172.22|20292.22|20172.22|20289.26|20169.26|10
1633203440000|2021-10-02 19:37:20|20292.35|20172.35|20292.47|20172.47|20292.75|20172.75|20292.1|20172.1|10
1633203450000|2021-10-02 19:37:30|20292.6|20172.6|20291.69|20171.69|20292.6|20172.6|20291.6|20171.6|8
1633203460000|2021-10-02 19:37:40|20292.22|20172.22|20292.58|20172.58|20293.52|20173.52|20292.2|20172.2|10
1633203470000|2021-10-02 19:37:50|20292.82|20172.82|20291.07|20171.07|20292.84|20172.84|20291.07|20171.07|10
1633203480000|2021-10-02 19:38:00|20290.97|20170.97|20288.55|20168.55|20291.76|20171.76|20288.55|20168.55|9
1633203490000|2021-10-02 19:38:10|20288.34|20168.34|20288.19|20168.19|20289.14|20169.14|20288.19|20168.19|10
1633203500000|2021-10-02 19:38:20|20288.3|20168.3|20287.28|20167.28|20288.61|20168.61|20287.28|20167.28|9
1633203510000|2021-10-02 19:38:30|20287.3|20167.3|20288.92|20168.92|20288.97|20168.97|20287.3|20167.3|10
1633203520000|2021-10-02 19:38:40|20288.59|20168.59|20289.25|20169.25|20289.65|20169.65|20288.59|20168.59|10
1633203530000|2021-10-02 19:38:50|20289.34|20169.34|20291.78|20171.78|20292.42|20172.42|20289.34|20169.34|10
1633203540000|2021-10-02 19:39:00|20292|20172|20290.69|20170.69|20292|20172|20290.69|20170.69|7
1633203550000|2021-10-02 19:39:10|20290.75|20170.75|20291.81|20171.81|20292.71|20172.71|20290.61|20170.61|10
1633203560000|2021-10-02 19:39:20|20292.49|20172.49|20292.31|20172.31|20292.8|20172.8|20292.31|20172.31|10
1633203570000|2021-10-02 19:39:30|20292.78|20172.78|20296.3|20176.3|20296.3|20176.3|20292.78|20172.78|10
1633203580000|2021-10-02 19:39:40|20296.58|20176.58|20297.16|20177.16|20297.7|20177.7|20296.55|20176.55|10
1633203590000|2021-10-02 19:39:50|20297.07|20177.07|20296.17|20176.17|20297.84|20177.84|20296.17|20176.17|10
1633203600000|2021-10-02 19:40:00|20296.2|20176.2|20296.34|20176.34|20296.39|20176.39|20295.31|20175.31|10
1633203610000|2021-10-02 19:40:10|20294.96|20174.96|20294.16|20174.16|20295.82|20175.82|20294.16|20174.16|10
1633203620000|2021-10-02 19:40:20|20294.01|20174.01|20291.92|20171.92|20294.02|20174.02|20291.12|20171.12|10
1633203630000|2021-10-02 19:40:30|20292.06|20172.06|20288.75|20168.75|20292.06|20172.06|20288.75|20168.75|10
1633203640000|2021-10-02 19:40:40|20288.53|20168.53|20287.41|20167.41|20288.55|20168.55|20286.9|20166.9|10
1633203650000|2021-10-02 19:40:50|20287.39|20167.39|20287.54|20167.54|20287.74|20167.74|20287.15|20167.15|9
1633203660000|2021-10-02 19:41:00|20287.42|20167.42|20286.43|20166.43|20287.54|20167.54|20286.1|20166.1|10
1633203670000|2021-10-02 19:41:10|20286.17|20166.17|20285.44|20165.44|20286.17|20166.17|20284.78|20164.78|10
1633203680000|2021-10-02 19:41:20|20285.43|20165.43|20284.79|20164.79|20285.53|20165.53|20284.48|20164.48|9
1633203690000|2021-10-02 19:41:30|20284.8|20164.8|20283.86|20163.86|20284.97|20164.97|20283.86|20163.86|10
1633203700000|2021-10-02 19:41:40|20283.8|20163.8|20284.18|20164.18|20285.15|20165.15|20283.48|20163.48|9
1633203710000|2021-10-02 19:41:50|20284.16|20164.16|20282.99|20162.99|20284.16|20164.16|20282.99|20162.99|10
1633203720000|2021-10-02 19:42:00|20282.82|20162.82|20281.47|20161.47|20282.95|20162.95|20281.47|20161.47|9
1633203730000|2021-10-02 19:42:10|20281.31|20161.31|20279.92|20159.92|20281.31|20161.31|20279.66|20159.66|10
1633203740000|2021-10-02 19:42:20|20279.85|20159.85|20277.93|20157.93|20279.85|20159.85|20277.93|20157.93|9
1633203750000|2021-10-02 19:42:30|20277.64|20157.64|20276.68|20156.68|20277.64|20157.64|20276.51|20156.51|9
1633203760000|2021-10-02 19:42:40|20276.43|20156.43|20276.88|20156.88|20276.88|20156.88|20276.25|20156.25|9
1633203770000|2021-10-02 19:42:50|20276.92|20156.92|20276.11|20156.11|20276.92|20156.92|20275.91|20155.91|10
1633203780000|2021-10-02 19:43:00|20276.15|20156.15|20277.36|20157.36|20277.36|20157.36|20276.09|20156.09|10
1633203790000|2021-10-02 19:43:10|20277.3|20157.3|20278.41|20158.41|20278.41|20158.41|20276.04|20156.04|10
1633203800000|2021-10-02 19:43:20|20279|20159|20281.04|20161.04|20282.27|20162.27|20279|20159|10
1633203810000|2021-10-02 19:43:30|20280.84|20160.84|20280.52|20160.52|20280.91|20160.91|20279.87|20159.87|10
1633203820000|2021-10-02 19:43:40|20279.57|20159.57|20277.15|20157.15|20279.57|20159.57|20277.03|20157.03|10
1633203830000|2021-10-02 19:43:50|20278.11|20158.11|20279.91|20159.91|20280.12|20160.12|20278.11|20158.11|10
1633203840000|2021-10-02 19:44:00|20279.86|20159.86|20280.58|20160.58|20280.69|20160.69|20279.77|20159.77|8
1633203850000|2021-10-02 19:44:10|20280.63|20160.63|20281.49|20161.49|20281.49|20161.49|20280.32|20160.32|10
1633203860000|2021-10-02 19:44:20|20281.32|20161.32|20283.39|20163.39|20283.44|20163.44|20281.32|20161.32|10
1633203870000|2021-10-02 19:44:30|20283.84|20163.84|20283.84|20163.84|20284.6|20164.6|20283.84|20163.84|9
1633203880000|2021-10-02 19:44:40|20283.56|20163.56|20281.66|20161.66|20283.68|20163.68|20281.66|20161.66|10
1633203890000|2021-10-02 19:44:50|20280.3|20160.3|20283.2|20163.2|20283.2|20163.2|20280.3|20160.3|10
1633203900000|2021-10-02 19:45:00|20282.57|20162.57|20286.48|20166.48|20287.08|20167.08|20282.57|20162.57|9
1633203910000|2021-10-02 19:45:10|20287.58|20167.58|20288.75|20168.75|20289.05|20169.05|20287.58|20167.58|10
1633203920000|2021-10-02 19:45:20|20287.57|20167.57|20287.01|20167.01|20288.12|20168.12|20286.76|20166.76|10
1633203930000|2021-10-02 19:45:30|20287.06|20167.06|20284.6|20164.6|20287.06|20167.06|20284.6|20164.6|9
1633203940000|2021-10-02 19:45:40|20284.14|20164.14|20281.78|20161.78|20284.14|20164.14|20281.78|20161.78|10
1633203950000|2021-10-02 19:45:50|20281.94|20161.94|20281.57|20161.57|20281.94|20161.94|20280.75|20160.75|10
1633203960000|2021-10-02 19:46:00|20281.48|20161.48|20279.59|20159.59|20281.48|20161.48|20279.59|20159.59|10
1633203970000|2021-10-02 19:46:10|20279.68|20159.68|20277.01|20157.01|20279.68|20159.68|20276.45|20156.45|10
1633203980000|2021-10-02 19:46:20|20276.5|20156.5|20268.77|20148.77|20276.55|20156.55|20268.77|20148.77|10
1633203990000|2021-10-02 19:46:30|20268.7|20148.7|20263.19|20143.19|20268.7|20148.7|20263.19|20143.19|10
1633204000000|2021-10-02 19:46:40|20261.88|20141.88|20255.53|20135.53|20261.88|20141.88|20255.35|20135.35|10
1633204010000|2021-10-02 19:46:50|20255.24|20135.24|20250.95|20130.95|20255.24|20135.24|20250.92|20130.92|10
1633204020000|2021-10-02 19:47:00|20250.57|20130.57|20246.34|20126.34|20250.57|20130.57|20246.34|20126.34|10
1633204030000|2021-10-02 19:47:10|20246.76|20126.76|20250.58|20130.58|20250.58|20130.58|20246.76|20126.76|10
1633204040000|2021-10-02 19:47:20|20251.02|20131.02|20248.98|20128.98|20251.59|20131.59|20248.69|20128.69|10
1633204050000|2021-10-02 19:47:30|20248.13|20128.13|20248.91|20128.91|20248.96|20128.96|20247.15|20127.15|10
1633204060000|2021-10-02 19:47:40|20249.18|20129.18|20251.95|20131.95|20252.03|20132.03|20249.18|20129.18|10
1633204070000|2021-10-02 19:47:50|20251.74|20131.74|20254.18|20134.18|20254.82|20134.82|20251.74|20131.74|10
1633204080000|2021-10-02 19:48:00|20254.56|20134.56|20254.16|20134.16|20254.56|20134.56|20253.44|20133.44|8
1633204090000|2021-10-02 19:48:10|20254.31|20134.31|20255.59|20135.59|20255.62|20135.62|20253.51|20133.51|10
1633204100000|2021-10-02 19:48:20|20256.07|20136.07|20259.95|20139.95|20259.95|20139.95|20255.9|20135.9|9
1633204110000|2021-10-02 19:48:30|20260.81|20140.81|20261.65|20141.65|20261.65|20141.65|20259.81|20139.81|10
1633204120000|2021-10-02 19:48:40|20261.76|20141.76|20262.33|20142.33|20262.33|20142.33|20261.53|20141.53|10
1633204130000|2021-10-02 19:48:50|20262.28|20142.28|20264.88|20144.88|20264.88|20144.88|20262.28|20142.28|9
1633204140000|2021-10-02 19:49:00|20263.94|20143.94|20263.07|20143.07|20264.08|20144.08|20263.07|20143.07|10
1633204150000|2021-10-02 19:49:10|20262.81|20142.81|20263.1|20143.1|20263.76|20143.76|20262.81|20142.81|9
1633204160000|2021-10-02 19:49:20|20263.14|20143.14|20263.7|20143.7|20263.7|20143.7|20262.06|20142.06|9
1633204170000|2021-10-02 19:49:30|20263.51|20143.51|20269|20149|20269|20149|20263.51|20143.51|9
1633204180000|2021-10-02 19:49:40|20268.46|20148.46|20264.62|20144.62|20269.26|20149.26|20264.62|20144.62|10
1633204190000|2021-10-02 19:49:50|20264.53|20144.53|20262.33|20142.33|20264.61|20144.61|20262.33|20142.33|10
1633204200000|2021-10-02 19:50:00|20263.13|20143.13|20260.71|20140.71|20263.93|20143.93|20260.71|20140.71|10
1633204210000|2021-10-02 19:50:10|20260.15|20140.15|20263.14|20143.14|20263.14|20143.14|20260.15|20140.15|10
1633204220000|2021-10-02 19:50:20|20263.08|20143.08|20262.29|20142.29|20263.08|20143.08|20261.97|20141.97|9
1633204230000|2021-10-02 19:50:30|20262.69|20142.69|20263.72|20143.72|20264.11|20144.11|20262.69|20142.69|10
1633204240000|2021-10-02 19:50:40|20263.85|20143.85|20267.26|20147.26|20267.26|20147.26|20263.85|20143.85|10
1633204250000|2021-10-02 19:50:50|20267.21|20147.21|20268.36|20148.36|20268.36|20148.36|20267.21|20147.21|8
1633204260000|2021-10-02 19:51:00|20268.24|20148.24|20268.56|20148.56|20269.31|20149.31|20268.24|20148.24|10
1633204270000|2021-10-02 19:51:10|20268.77|20148.77|20268.77|20148.77|20269.53|20149.53|20268.47|20148.47|10
1633204280000|2021-10-02 19:51:20|20267.71|20147.71|20268|20148|20268|20148|20266.9|20146.9|10
1633204290000|2021-10-02 19:51:30|20267.65|20147.65|20267.31|20147.31|20268.17|20148.17|20267.31|20147.31|10
1633204300000|2021-10-02 19:51:40|20267.32|20147.32|20265.91|20145.91|20267.32|20147.32|20265.78|20145.78|9
1633204310000|2021-10-02 19:51:50|20265.9|20145.9|20267.62|20147.62|20267.97|20147.97|20265.9|20145.9|9
1633204320000|2021-10-02 19:52:00|20267.83|20147.83|20265.43|20145.43|20267.83|20147.83|20265.3|20145.3|9
1633204330000|2021-10-02 19:52:10|20265.34|20145.34|20264.88|20144.88|20265.34|20145.34|20264.09|20144.09|10
1633204340000|2021-10-02 19:52:20|20264.67|20144.67|20265.07|20145.07|20265.08|20145.08|20264.45|20144.45|10
1633204350000|2021-10-02 19:52:30|20265.06|20145.06|20265.33|20145.33|20265.77|20145.77|20264.83|20144.83|9
1633204360000|2021-10-02 19:52:40|20266.88|20146.88|20266.37|20146.37|20266.88|20146.88|20265.21|20145.21|8
1633204370000|2021-10-02 19:52:50|20266.92|20146.92|20268.07|20148.07|20268.14|20148.14|20266.92|20146.92|7
1633204380000|2021-10-02 19:53:00|20267.81|20147.81|20267.33|20147.33|20269.17|20149.17|20267.33|20147.33|10
1633204390000|2021-10-02 19:53:10|20268.91|20148.91|20269.59|20149.59|20269.59|20149.59|20268.27|20148.27|9
1633204400000|2021-10-02 19:53:20|20269.56|20149.56|20269.19|20149.19|20269.56|20149.56|20266.68|20146.68|10
1633204410000|2021-10-02 19:53:30|20269.77|20149.77|20271.08|20151.08|20271.08|20151.08|20269.77|20149.77|10
1633204420000|2021-10-02 19:53:40|20271.13|20151.13|20273.54|20153.54|20273.54|20153.54|20271.13|20151.13|10
1633204430000|2021-10-02 19:53:50|20273.32|20153.32|20274.34|20154.34|20274.42|20154.42|20273.32|20153.32|10
1633204440000|2021-10-02 19:54:00|20274.29|20154.29|20276.11|20156.11|20276.11|20156.11|20274.29|20154.29|10
1633204450000|2021-10-02 19:54:10|20277.78|20157.78|20279.67|20159.67|20279.78|20159.78|20277.78|20157.78|7
1633204460000|2021-10-02 19:54:20|20279.74|20159.74|20281.61|20161.61|20281.61|20161.61|20279.74|20159.74|7
1633204470000|2021-10-02 19:54:30|20281.59|20161.59|20279.69|20159.69|20281.98|20161.98|20279.69|20159.69|7
1633204480000|2021-10-02 19:54:40|20279.83|20159.83|20279.21|20159.21|20279.83|20159.83|20279.13|20159.13|8
1633204490000|2021-10-02 19:54:50|20279.36|20159.36|20279.96|20159.96|20280.08|20160.08|20279.36|20159.36|7
1633204500000|2021-10-02 19:55:00|20280.04|20160.04|20275.59|20155.59|20280.28|20160.28|20275.59|20155.59|10
1633204510000|2021-10-02 19:55:10|20275.56|20155.56|20274.31|20154.31|20275.56|20155.56|20274.31|20154.31|9
1633204520000|2021-10-02 19:55:20|20274.58|20154.58|20276.82|20156.82|20277.01|20157.01|20274.43|20154.43|10
1633204530000|2021-10-02 19:55:30|20277.01|20157.01|20278.55|20158.55|20278.62|20158.62|20277.01|20157.01|10
1633204540000|2021-10-02 19:55:40|20278.52|20158.52|20277.82|20157.82|20278.52|20158.52|20277.82|20157.82|10
1633204550000|2021-10-02 19:55:50|20277.78|20157.78|20279.3|20159.3|20280.07|20160.07|20277.78|20157.78|10
1633204560000|2021-10-02 19:56:00|20279.87|20159.87|20278.88|20158.88|20279.88|20159.88|20278.88|20158.88|8
1633204570000|2021-10-02 19:56:10|20278.99|20158.99|20274.26|20154.26|20279.29|20159.29|20274.26|20154.26|10
1633204580000|2021-10-02 19:56:20|20274.57|20154.57|20275.91|20155.91|20276.36|20156.36|20274.57|20154.57|10
1633204590000|2021-10-02 19:56:30|20275.99|20155.99|20276.72|20156.72|20276.72|20156.72|20275.99|20155.99|10
1633204600000|2021-10-02 19:56:40|20276.59|20156.59|20277.79|20157.79|20277.79|20157.79|20276.55|20156.55|8
1633204610000|2021-10-02 19:56:50|20277.8|20157.8|20280.61|20160.61|20280.7|20160.7|20277.8|20157.8|9
1633204620000|2021-10-02 19:57:00|20280.58|20160.58|20279.9|20159.9|20280.6|20160.6|20279.66|20159.66|8
1633204630000|2021-10-02 19:57:10|20280.06|20160.06|20280.22|20160.22|20281.19|20161.19|20280.06|20160.06|10
1633204640000|2021-10-02 19:57:20|20280.34|20160.34|20279.98|20159.98|20280.75|20160.75|20279.98|20159.98|10
1633204650000|2021-10-02 19:57:30|20280.01|20160.01|20281.94|20161.94|20281.94|20161.94|20279.96|20159.96|9
1633204660000|2021-10-02 19:57:40|20282|20162|20282.91|20162.91|20282.91|20162.91|20281.02|20161.02|8
1633204670000|2021-10-02 19:57:50|20283.19|20163.19|20287.16|20167.16|20287.16|20167.16|20283.19|20163.19|10
1633204680000|2021-10-02 19:58:00|20288.17|20168.17|20289.37|20169.37|20289.37|20169.37|20288.17|20168.17|10
1633204690000|2021-10-02 19:58:10|20289.93|20169.93|20296.27|20176.27|20296.33|20176.33|20289.37|20169.37|10
1633204700000|2021-10-02 19:58:20|20297.41|20177.41|20302.23|20182.23|20302.23|20182.23|20297.41|20177.41|9
1633204710000|2021-10-02 19:58:30|20302.25|20182.25|20305.84|20185.84|20305.84|20185.84|20302.25|20182.25|10
1633204720000|2021-10-02 19:58:40|20306.08|20186.08|20305.13|20185.13|20306.08|20186.08|20304.14|20184.14|10
1633204730000|2021-10-02 19:58:50|20305.58|20185.58|20304.73|20184.73|20305.89|20185.89|20304.34|20184.34|10
1633204740000|2021-10-02 19:59:00|20304.23|20184.23|20304.68|20184.68|20305.34|20185.34|20303.17|20183.17|10
1633204750000|2021-10-02 19:59:10|20306.5|20186.5|20313.47|20193.47|20313.47|20193.47|20306.5|20186.5|10
1633204760000|2021-10-02 19:59:20|20313.61|20193.61|20314.56|20194.56|20314.92|20194.92|20313.59|20193.59|10
1633204770000|2021-10-02 19:59:30|20315.49|20195.49|20315.08|20195.08|20315.93|20195.93|20314.82|20194.82|10
1633204780000|2021-10-02 19:59:40|20314.79|20194.79|20315.53|20195.53|20315.7|20195.7|20314.33|20194.33|10
1633204790000|2021-10-02 19:59:50|20314.92|20194.92|20317.78|20197.78|20317.78|20197.78|20314.58|20194.58|10
1633204800000|2021-10-02 20:00:00|20318.72|20198.72|20324.14|20204.14|20324.14|20204.14|20318.72|20198.72|10
1633204810000|2021-10-02 20:00:10|20323.84|20203.84|20326.64|20206.64|20326.64|20206.64|20323.84|20203.84|10
1633204820000|2021-10-02 20:00:20|20326.21|20206.21|20318.06|20198.06|20326.21|20206.21|20318.06|20198.06|10
1633204830000|2021-10-02 20:00:30|20317.39|20197.39|20311.17|20191.17|20317.39|20197.39|20311.17|20191.17|10
1633204840000|2021-10-02 20:00:40|20309.55|20189.55|20307.59|20187.59|20309.55|20189.55|20307.59|20187.59|10
1633204850000|2021-10-02 20:00:50|20307.35|20187.35|20305.68|20185.68|20307.35|20187.35|20304.68|20184.68|10
1633204860000|2021-10-02 20:01:00|20304.9|20184.9|20302.81|20182.81|20304.9|20184.9|20302.81|20182.81|9
1633204870000|2021-10-02 20:01:10|20303.25|20183.25|20300.43|20180.43|20303.25|20183.25|20299.99|20179.99|10
1633204880000|2021-10-02 20:01:20|20300.63|20180.63|20301.22|20181.22|20301.69|20181.69|20298.61|20178.61|10
1633204890000|2021-10-02 20:01:30|20300.74|20180.74|20294.3|20174.3|20300.77|20180.77|20294.3|20174.3|10
1633204900000|2021-10-02 20:01:40|20293.33|20173.33|20290.65|20170.65|20293.7|20173.7|20290.65|20170.65|10
1633204910000|2021-10-02 20:01:50|20290.58|20170.58|20285.14|20165.14|20290.58|20170.58|20285.14|20165.14|10
1633204920000|2021-10-02 20:02:00|20284.08|20164.08|20283.34|20163.34|20284.08|20164.08|20281.82|20161.82|10
1633204930000|2021-10-02 20:02:10|20283.54|20163.54|20285.8|20165.8|20285.8|20165.8|20283.54|20163.54|9
1633204940000|2021-10-02 20:02:20|20286.63|20166.63|20289.11|20169.11|20290.69|20170.69|20286.63|20166.63|10
1633204950000|2021-10-02 20:02:30|20289.05|20169.05|20290.71|20170.71|20290.71|20170.71|20289.05|20169.05|10
1633204960000|2021-10-02 20:02:40|20290.05|20170.05|20287.15|20167.15|20290.3|20170.3|20287.15|20167.15|8
1633204970000|2021-10-02 20:02:50|20286.89|20166.89|20286.88|20166.88|20286.89|20166.89|20285.95|20165.95|10
1633204980000|2021-10-02 20:03:00|20286.95|20166.95|20286.41|20166.41|20287.11|20167.11|20286.41|20166.41|10
1633204990000|2021-10-02 20:03:10|20286.35|20166.35|20284.78|20164.78|20286.35|20166.35|20284.78|20164.78|9
1633205000000|2021-10-02 20:03:20|20284.99|20164.99|20282.9|20162.9|20284.99|20164.99|20282.9|20162.9|9
1633205010000|2021-10-02 20:03:30|20282.4|20162.4|20279.64|20159.64|20282.4|20162.4|20279.64|20159.64|9
1633205020000|2021-10-02 20:03:40|20282.04|20162.04|20284.7|20164.7|20284.7|20164.7|20282.04|20162.04|10
1633205030000|2021-10-02 20:03:50|20285.36|20165.36|20289.04|20169.04|20289.04|20169.04|20285.36|20165.36|10
1633205040000|2021-10-02 20:04:00|20287.47|20167.47|20286.15|20166.15|20287.89|20167.89|20286.15|20166.15|9
1633205050000|2021-10-02 20:04:10|20285.91|20165.91|20281.79|20161.79|20285.91|20165.91|20281.74|20161.74|10
1633205060000|2021-10-02 20:04:20|20280.11|20160.11|20278.04|20158.04|20280.11|20160.11|20278.04|20158.04|10
1633205070000|2021-10-02 20:04:30|20276.49|20156.49|20279.42|20159.42|20279.42|20159.42|20276.49|20156.49|10
1633205080000|2021-10-02 20:04:40|20279.38|20159.38|20273.49|20153.49|20279.38|20159.38|20273.49|20153.49|10
1633205090000|2021-10-02 20:04:50|20273.66|20153.66|20271.25|20151.25|20273.66|20153.66|20271.02|20151.02|10
1633205100000|2021-10-02 20:05:00|20270.46|20150.46|20269.13|20149.13|20270.61|20150.61|20269.13|20149.13|10
1633205110000|2021-10-02 20:05:10|20268.81|20148.81|20265.79|20145.79|20268.81|20148.81|20265.79|20145.79|10
1633205120000|2021-10-02 20:05:20|20265.96|20145.96|20267.25|20147.25|20267.25|20147.25|20265.88|20145.88|10
1633205130000|2021-10-02 20:05:30|20267.31|20147.31|20268.14|20148.14|20268.14|20148.14|20267.31|20147.31|10
1633205140000|2021-10-02 20:05:40|20268.81|20148.81|20273.99|20153.99|20274.46|20154.46|20268.81|20148.81|9
1633205150000|2021-10-02 20:05:50|20274.05|20154.05|20276|20156|20276|20156|20273.89|20153.89|10
1633205160000|2021-10-02 20:06:00|20275.76|20155.76|20274.06|20154.06|20276.01|20156.01|20274.06|20154.06|10
1633205170000|2021-10-02 20:06:10|20274.35|20154.35|20273.65|20153.65|20274.35|20154.35|20273.65|20153.65|10
1633205180000|2021-10-02 20:06:20|20272.9|20152.9|20273.35|20153.35|20273.49|20153.49|20272.78|20152.78|10
1633205190000|2021-10-02 20:06:30|20273.85|20153.85|20273.21|20153.21|20275.48|20155.48|20273.21|20153.21|10
1633205200000|2021-10-02 20:06:40|20272.45|20152.45|20270.6|20150.6|20272.45|20152.45|20270.6|20150.6|10
1633205210000|2021-10-02 20:06:50|20270.7|20150.7|20270.33|20150.33|20271.04|20151.04|20270.33|20150.33|10
1633205220000|2021-10-02 20:07:00|20269.84|20149.84|20269.56|20149.56|20269.84|20149.84|20268.23|20148.23|10
1633205230000|2021-10-02 20:07:10|20269.05|20149.05|20267.44|20147.44|20269.05|20149.05|20266.7|20146.7|10
1633205240000|2021-10-02 20:07:20|20267.08|20147.08|20267.96|20147.96|20268.18|20148.18|20267.08|20147.08|10
1633205250000|2021-10-02 20:07:30|20268.05|20148.05|20262.81|20142.81|20268.1|20148.1|20262.61|20142.61|10
1633205260000|2021-10-02 20:07:40|20263.37|20143.37|20259.19|20139.19|20263.37|20143.37|20259.19|20139.19|10
1633205270000|2021-10-02 20:07:50|20258.11|20138.11|20256.73|20136.73|20258.11|20138.11|20256.7|20136.7|10
1633205280000|2021-10-02 20:08:00|20257.25|20137.25|20254.67|20134.67|20257.25|20137.25|20254.52|20134.52|10
1633205290000|2021-10-02 20:08:10|20254.9|20134.9|20252.37|20132.37|20255.19|20135.19|20251.76|20131.76|10
1633205300000|2021-10-02 20:08:20|20252.31|20132.31|20250.88|20130.88|20252.31|20132.31|20249.97|20129.97|10
1633205310000|2021-10-02 20:08:30|20250.58|20130.58|20247.91|20127.91|20250.58|20130.58|20247.84|20127.84|10
1633205320000|2021-10-02 20:08:40|20245.63|20125.63|20241.48|20121.48|20245.67|20125.67|20241.48|20121.48|10
1633205330000|2021-10-02 20:08:50|20238.87|20118.87|20238.29|20118.29|20238.87|20118.87|20238.22|20118.22|10
1633205340000|2021-10-02 20:09:00|20238.45|20118.45|20241.26|20121.26|20242.65|20122.65|20238.43|20118.43|10
1633205350000|2021-10-02 20:09:10|20241.72|20121.72|20242.66|20122.66|20242.89|20122.89|20241.64|20121.64|10
1633205360000|2021-10-02 20:09:20|20242.51|20122.51|20241.16|20121.16|20242.8|20122.8|20241.16|20121.16|9
1633205370000|2021-10-02 20:09:30|20241.57|20121.57|20241.81|20121.81|20242.62|20122.62|20241.57|20121.57|9
1633205380000|2021-10-02 20:09:40|20242.09|20122.09|20239.63|20119.63|20242.09|20122.09|20239.63|20119.63|10
1633205390000|2021-10-02 20:09:50|20239.48|20119.48|20242.09|20122.09|20242.8|20122.8|20239.48|20119.48|10
1633205400000|2021-10-02 20:10:00|20242.24|20122.24|20240.07|20120.07|20242.24|20122.24|20240.07|20120.07|10
1633205410000|2021-10-02 20:10:10|20240.22|20120.22|20238.79|20118.79|20240.26|20120.26|20238.79|20118.79|9
1633205420000|2021-10-02 20:10:20|20238.75|20118.75|20239.99|20119.99|20241.11|20121.11|20238.75|20118.75|10
1633205430000|2021-10-02 20:10:30|20240.1|20120.1|20237.05|20117.05|20240.66|20120.66|20237.05|20117.05|10
1633205440000|2021-10-02 20:10:40|20237.51|20117.51|20235.33|20115.33|20237.51|20117.51|20235.33|20115.33|10
1633205450000|2021-10-02 20:10:50|20235.91|20115.91|20236.78|20116.78|20237.06|20117.06|20235.36|20115.36|10
1633205460000|2021-10-02 20:11:00|20236.84|20116.84|20234.99|20114.99|20236.9|20116.9|20234.99|20114.99|10
1633205470000|2021-10-02 20:11:10|20234.76|20114.76|20229.59|20109.59|20234.76|20114.76|20229.59|20109.59|10
1633205480000|2021-10-02 20:11:20|20228.57|20108.57|20221.9|20101.9|20228.57|20108.57|20220.73|20100.73|10
1633205490000|2021-10-02 20:11:30|20222.34|20102.34|20219.96|20099.96|20222.52|20102.52|20219.87|20099.87|10
1633205500000|2021-10-02 20:11:40|20221.05|20101.05|20224.56|20104.56|20224.56|20104.56|20220.73|20100.73|10
1633205510000|2021-10-02 20:11:50|20224.21|20104.21|20223.61|20103.61|20225|20105|20223.61|20103.61|10
1633205520000|2021-10-02 20:12:00|20223.1|20103.1|20221.41|20101.41|20223.81|20103.81|20221.41|20101.41|9
1633205530000|2021-10-02 20:12:10|20221.36|20101.36|20219.87|20099.87|20221.86|20101.86|20219.87|20099.87|10
1633205540000|2021-10-02 20:12:20|20220.71|20100.71|20222.19|20102.19|20222.21|20102.21|20220.5|20100.5|10
1633205550000|2021-10-02 20:12:30|20222.49|20102.49|20221.49|20101.49|20222.62|20102.62|20221.49|20101.49|10
1633205560000|2021-10-02 20:12:40|20221.11|20101.11|20220.74|20100.74|20221.11|20101.11|20220.26|20100.26|10
1633205570000|2021-10-02 20:12:50|20220.85|20100.85|20218.98|20098.98|20220.85|20100.85|20218.98|20098.98|10
1633205580000|2021-10-02 20:13:00|20219.94|20099.94|20221.31|20101.31|20222.1|20102.1|20219.94|20099.94|10
1633205590000|2021-10-02 20:13:10|20221.5|20101.5|20222.51|20102.51|20223.18|20103.18|20221.5|20101.5|10
1633205600000|2021-10-02 20:13:20|20222.2|20102.2|20220.08|20100.08|20222.2|20102.2|20219.21|20099.21|10
1633205610000|2021-10-02 20:13:30|20219.45|20099.45|20219.65|20099.65|20219.88|20099.88|20219.18|20099.18|10
1633205620000|2021-10-02 20:13:40|20219.8|20099.8|20221.25|20101.25|20221.97|20101.97|20219.77|20099.77|10
1633205630000|2021-10-02 20:13:50|20220.46|20100.46|20222.31|20102.31|20222.31|20102.31|20220.46|20100.46|10
1633205640000|2021-10-02 20:14:00|20222.39|20102.39|20223.07|20103.07|20223.07|20103.07|20222.31|20102.31|10
1633205650000|2021-10-02 20:14:10|20222.65|20102.65|20221.79|20101.79|20222.65|20102.65|20221.57|20101.57|10
1633205660000|2021-10-02 20:14:20|20221.72|20101.72|20221.21|20101.21|20222.71|20102.71|20221.12|20101.12|10
1633205670000|2021-10-02 20:14:30|20221.42|20101.42|20222.74|20102.74|20222.81|20102.81|20221.42|20101.42|10
1633205680000|2021-10-02 20:14:40|20223.18|20103.18|20224.58|20104.58|20224.58|20104.58|20223.18|20103.18|8
1633205690000|2021-10-02 20:14:50|20224.83|20104.83|20225.55|20105.55|20225.97|20105.97|20224.83|20104.83|9
1633205700000|2021-10-02 20:15:00|20225.82|20105.82|20224.18|20104.18|20225.82|20105.82|20224.18|20104.18|10
1633205710000|2021-10-02 20:15:10|20224.12|20104.12|20222.81|20102.81|20224.83|20104.83|20222.67|20102.67|9
1633205720000|2021-10-02 20:15:20|20222.8|20102.8|20224.07|20104.07|20224.31|20104.31|20221.9|20101.9|10
1633205730000|2021-10-02 20:15:30|20224.57|20104.57|20228.06|20108.06|20228.06|20108.06|20224.57|20104.57|10
1633205740000|2021-10-02 20:15:40|20228.32|20108.32|20233.8|20113.8|20234.06|20114.06|20228.32|20108.32|10
1633205750000|2021-10-02 20:15:50|20233.71|20113.71|20234.3|20114.3|20235.21|20115.21|20233.71|20113.71|9
1633205760000|2021-10-02 20:16:00|20234.44|20114.44|20236.17|20116.17|20236.17|20116.17|20234.44|20114.44|9
1633205770000|2021-10-02 20:16:10|20237.15|20117.15|20238.57|20118.57|20239.5|20119.5|20237.15|20117.15|9
1633205780000|2021-10-02 20:16:20|20238.23|20118.23|20242.34|20122.34|20242.34|20122.34|20238.23|20118.23|10
1633205790000|2021-10-02 20:16:30|20242.7|20122.7|20244.88|20124.88|20244.88|20124.88|20242.7|20122.7|10
1633205800000|2021-10-02 20:16:40|20244.87|20124.87|20247.55|20127.55|20247.61|20127.61|20244.63|20124.63|9
1633205810000|2021-10-02 20:16:50|20247.86|20127.86|20249.24|20129.24|20249.32|20129.32|20247.86|20127.86|10
1633205820000|2021-10-02 20:17:00|20249.55|20129.55|20248.52|20128.52|20249.9|20129.9|20248.43|20128.43|10
1633205830000|2021-10-02 20:17:10|20248.48|20128.48|20253.76|20133.76|20253.77|20133.77|20248.46|20128.46|9
1633205840000|2021-10-02 20:17:20|20253.08|20133.08|20249.99|20129.99|20253.08|20133.08|20249.91|20129.91|10
1633205850000|2021-10-02 20:17:30|20250.43|20130.43|20247.56|20127.56|20251.02|20131.02|20247.56|20127.56|10
1633205860000|2021-10-02 20:17:40|20247.37|20127.37|20247.33|20127.33|20247.64|20127.64|20247.3|20127.3|10
1633205870000|2021-10-02 20:17:50|20247.3|20127.3|20247.6|20127.6|20248.05|20128.05|20246.44|20126.44|9
1633205880000|2021-10-02 20:18:00|20247.59|20127.59|20248.54|20128.54|20248.54|20128.54|20247.59|20127.59|10
1633205890000|2021-10-02 20:18:10|20248.61|20128.61|20249.23|20129.23|20249.95|20129.95|20248.43|20128.43|10
1633205900000|2021-10-02 20:18:20|20250.33|20130.33|20247.23|20127.23|20250.61|20130.61|20247.15|20127.15|10
1633205910000|2021-10-02 20:18:30|20247.53|20127.53|20246.57|20126.57|20247.53|20127.53|20246.57|20126.57|10
1633205920000|2021-10-02 20:18:40|20246.54|20126.54|20248.69|20128.69|20249.75|20129.75|20246.54|20126.54|8
1633205930000|2021-10-02 20:18:50|20248.96|20128.96|20249.31|20129.31|20249.31|20129.31|20248.71|20128.71|10
1633205940000|2021-10-02 20:19:00|20249.29|20129.29|20248.67|20128.67|20249.9|20129.9|20248.67|20128.67|9
1633205950000|2021-10-02 20:19:10|20248.75|20128.75|20249.7|20129.7|20249.8|20129.8|20248.75|20128.75|10
1633205960000|2021-10-02 20:19:20|20249.79|20129.79|20249.47|20129.47|20250.01|20130.01|20249.47|20129.47|8
1633205970000|2021-10-02 20:19:30|20249.61|20129.61|20251.41|20131.41|20251.41|20131.41|20249.22|20129.22|9
1633205980000|2021-10-02 20:19:40|20251.84|20131.84|20255.84|20135.84|20255.84|20135.84|20251.84|20131.84|10
1633205990000|2021-10-02 20:19:50|20255.85|20135.85|20255.42|20135.42|20256.43|20136.43|20255.2|20135.2|10
1633206000000|2021-10-02 20:20:00|20255.81|20135.81|20256.42|20136.42|20256.42|20136.42|20255.43|20135.43|10
1633206010000|2021-10-02 20:20:10|20256.76|20136.76|20259.03|20139.03|20259.12|20139.12|20256.76|20136.76|10
1633206020000|2021-10-02 20:20:20|20259.18|20139.18|20260.51|20140.51|20260.51|20140.51|20259.18|20139.18|10
1633206030000|2021-10-02 20:20:30|20260.54|20140.54|20260.55|20140.55|20260.63|20140.63|20260.11|20140.11|8
1633206040000|2021-10-02 20:20:40|20260.49|20140.49|20263.14|20143.14|20263.14|20143.14|20259.97|20139.97|10
1633206050000|2021-10-02 20:20:50|20263.45|20143.45|20265.25|20145.25|20265.4|20145.4|20263.08|20143.08|10
1633206060000|2021-10-02 20:21:00|20265.74|20145.74|20265.8|20145.8|20266.76|20146.76|20265.74|20145.74|9
1633206070000|2021-10-02 20:21:10|20265.69|20145.69|20268.15|20148.15|20268.15|20148.15|20265.45|20145.45|10
1633206080000|2021-10-02 20:21:20|20268.13|20148.13|20267.58|20147.58|20268.13|20148.13|20266.47|20146.47|10
1633206090000|2021-10-02 20:21:30|20267.36|20147.36|20266.4|20146.4|20267.51|20147.51|20266.4|20146.4|10
1633206100000|2021-10-02 20:21:40|20266.29|20146.29|20263.73|20143.73|20266.29|20146.29|20263.73|20143.73|10
1633206110000|2021-10-02 20:21:50|20263|20143|20260.5|20140.5|20263.09|20143.09|20260.5|20140.5|10
1633206120000|2021-10-02 20:22:00|20260.4|20140.4|20259.53|20139.53|20260.4|20140.4|20259.47|20139.47|9
1633206130000|2021-10-02 20:22:10|20259.71|20139.71|20258|20138|20259.71|20139.71|20258|20138|8
1633206140000|2021-10-02 20:22:20|20257.95|20137.95|20256.51|20136.51|20257.95|20137.95|20256.51|20136.51|8
1633206150000|2021-10-02 20:22:30|20256.73|20136.73|20257.22|20137.22|20257.22|20137.22|20256.43|20136.43|10
1633206160000|2021-10-02 20:22:40|20257.17|20137.17|20256.51|20136.51|20257.18|20137.18|20255.63|20135.63|10
1633206170000|2021-10-02 20:22:50|20256.41|20136.41|20256.09|20136.09|20256.59|20136.59|20256.09|20136.09|8
1633206180000|2021-10-02 20:23:00|20255.87|20135.87|20254.4|20134.4|20256.25|20136.25|20254.4|20134.4|9
1633206190000|2021-10-02 20:23:10|20254.23|20134.23|20251.51|20131.51|20254.23|20134.23|20250.41|20130.41|10
1633206200000|2021-10-02 20:23:20|20250.84|20130.84|20249.77|20129.77|20251.03|20131.03|20249.77|20129.77|10
1633206210000|2021-10-02 20:23:30|20249.51|20129.51|20246.71|20126.71|20249.51|20129.51|20246.71|20126.71|10
1633206220000|2021-10-02 20:23:40|20246.48|20126.48|20243.96|20123.96|20246.57|20126.57|20243.96|20123.96|10
1633206230000|2021-10-02 20:23:50|20243.92|20123.92|20241.97|20121.97|20243.92|20123.92|20241.97|20121.97|10
1633206240000|2021-10-02 20:24:00|20241.57|20121.57|20239.78|20119.78|20241.93|20121.93|20239.78|20119.78|10
1633206250000|2021-10-02 20:24:10|20239.76|20119.76|20237.81|20117.81|20239.76|20119.76|20237.76|20117.76|9
1633206260000|2021-10-02 20:24:20|20237.72|20117.72|20231.03|20111.03|20237.72|20117.72|20231.03|20111.03|10
1633206270000|2021-10-02 20:24:30|20231.1|20111.1|20228.49|20108.49|20231.22|20111.22|20228.49|20108.49|10
1633206280000|2021-10-02 20:24:40|20225.92|20105.92|20220.74|20100.74|20225.92|20105.92|20220.74|20100.74|10
1633206290000|2021-10-02 20:24:50|20218.53|20098.53|20206.13|20086.13|20218.53|20098.53|20206.13|20086.13|10
1633206300000|2021-10-02 20:25:00|20204.08|20084.08|20193.07|20073.07|20204.08|20084.08|20193.07|20073.07|10
1633206310000|2021-10-02 20:25:10|20192.73|20072.73|20188.3|20068.3|20192.73|20072.73|20188.17|20068.17|10
1633206320000|2021-10-02 20:25:20|20188.08|20068.08|20185.12|20065.12|20188.29|20068.29|20183.02|20063.02|10
1633206330000|2021-10-02 20:25:30|20184.92|20064.92|20181.54|20061.54|20184.92|20064.92|20181.54|20061.54|10
1633206340000|2021-10-02 20:25:40|20181.71|20061.71|20181.87|20061.87|20181.87|20061.87|20180.05|20060.05|10
1633206350000|2021-10-02 20:25:50|20181.18|20061.18|20180.54|20060.54|20181.36|20061.36|20180.54|20060.54|10
1633206360000|2021-10-02 20:26:00|20180.43|20060.43|20171.23|20051.23|20180.43|20060.43|20171.23|20051.23|10
1633206370000|2021-10-02 20:26:10|20170.44|20050.44|20156.8|20036.8|20170.44|20050.44|20156.8|20036.8|10
1633206380000|2021-10-02 20:26:20|20156.29|20036.29|20152.39|20032.39|20157.29|20037.29|20152.39|20032.39|10
1633206390000|2021-10-02 20:26:30|20152.5|20032.5|20140.71|20020.71|20152.5|20032.5|20140.71|20020.71|10
1633206400000|2021-10-02 20:26:40|20137.66|20017.66|20132.97|20012.97|20137.66|20017.66|20132.97|20012.97|10
1633206410000|2021-10-02 20:26:50|20132.65|20012.65|20130.72|20010.72|20132.77|20012.77|20130.61|20010.61|10
1633206420000|2021-10-02 20:27:00|20130.95|20010.95|20131.4|20011.4|20131.4|20011.4|20129.76|20009.76|10
1633206430000|2021-10-02 20:27:10|20132.56|20012.56|20137.84|20017.84|20137.92|20017.92|20132.56|20012.56|10
1633206440000|2021-10-02 20:27:20|20138.97|20018.97|20139.77|20019.77|20140.17|20020.17|20138.84|20018.84|10
1633206450000|2021-10-02 20:27:30|20139.62|20019.62|20136.25|20016.25|20139.62|20019.62|20136.25|20016.25|9
1633206460000|2021-10-02 20:27:40|20136.3|20016.3|20132.11|20012.11|20136.3|20016.3|20130.95|20010.95|10
1633206470000|2021-10-02 20:27:50|20132.53|20012.53|20130.97|20010.97|20132.53|20012.53|20130.97|20010.97|10
1633206480000|2021-10-02 20:28:00|20130.8|20010.8|20128.17|20008.17|20130.82|20010.82|20128.17|20008.17|10
1633206490000|2021-10-02 20:28:10|20128.19|20008.19|20130.77|20010.77|20130.9|20010.9|20128.19|20008.19|10
1633206500000|2021-10-02 20:28:20|20131.63|20011.63|20137.12|20017.12|20137.12|20017.12|20131.63|20011.63|10
1633206510000|2021-10-02 20:28:30|20137.34|20017.34|20140.12|20020.12|20140.32|20020.32|20137.34|20017.34|10
1633206520000|2021-10-02 20:28:40|20139.78|20019.78|20142.72|20022.72|20142.72|20022.72|20139.36|20019.36|10
1633206530000|2021-10-02 20:28:50|20142.73|20022.73|20141.55|20021.55|20143.17|20023.17|20141.55|20021.55|10
1633206540000|2021-10-02 20:29:00|20141.6|20021.6|20139.22|20019.22|20141.7|20021.7|20138.89|20018.89|10
1633206550000|2021-10-02 20:29:10|20138.94|20018.94|20137.69|20017.69|20139.29|20019.29|20136.94|20016.94|10
1633206560000|2021-10-02 20:29:20|20137.39|20017.39|20140.47|20020.47|20140.47|20020.47|20137.39|20017.39|10
1633206570000|2021-10-02 20:29:30|20140.4|20020.4|20140.63|20020.63|20141.38|20021.38|20140.19|20020.19|10
1633206580000|2021-10-02 20:29:40|20140.83|20020.83|20144.32|20024.32|20144.32|20024.32|20140.83|20020.83|10
1633206590000|2021-10-02 20:29:50|20146.15|20026.15|20148.2|20028.2|20148.41|20028.41|20146.15|20026.15|9
1633206600000|2021-10-02 20:30:00|20148.04|20028.04|20150.5|20030.5|20150.57|20030.57|20148.04|20028.04|8
1633206610000|2021-10-02 20:30:10|20150.51|20030.51|20151.2|20031.2|20151.2|20031.2|20148.78|20028.78|9
1633206620000|2021-10-02 20:30:20|20151.98|20031.98|20156.08|20036.08|20156.08|20036.08|20151.98|20031.98|10
1633206630000|2021-10-02 20:30:30|20157.89|20037.89|20164.27|20044.27|20164.31|20044.31|20157.89|20037.89|10
1633206640000|2021-10-02 20:30:40|20164.99|20044.99|20168.59|20048.59|20168.59|20048.59|20164.99|20044.99|9
1633206650000|2021-10-02 20:30:50|20169.27|20049.27|20173.04|20053.04|20173.27|20053.27|20169.27|20049.27|10
1633206660000|2021-10-02 20:31:00|20173.18|20053.18|20174.09|20054.09|20174.47|20054.47|20171.95|20051.95|10
1633206670000|2021-10-02 20:31:10|20174.17|20054.17|20174.74|20054.74|20175|20055|20173.57|20053.57|10
1633206680000|2021-10-02 20:31:20|20174.47|20054.47|20172.37|20052.37|20174.47|20054.47|20172.37|20052.37|9
1633206690000|2021-10-02 20:31:30|20172.77|20052.77|20168.01|20048.01|20172.77|20052.77|20168.01|20048.01|9
1633206700000|2021-10-02 20:31:40|20167.46|20047.46|20166.13|20046.13|20167.51|20047.51|20165.45|20045.45|10
1633206710000|2021-10-02 20:31:50|20165.69|20045.69|20163.29|20043.29|20165.69|20045.69|20162.76|20042.76|10
1633206720000|2021-10-02 20:32:00|20164.76|20044.76|20165.41|20045.41|20166.29|20046.29|20164.48|20044.48|10
1633206730000|2021-10-02 20:32:10|20163.82|20043.82|20163.25|20043.25|20164.1|20044.1|20162.76|20042.76|9
1633206740000|2021-10-02 20:32:20|20162.69|20042.69|20166.57|20046.57|20166.57|20046.57|20162.69|20042.69|9
1633206750000|2021-10-02 20:32:30|20166.56|20046.56|20167.32|20047.32|20167.56|20047.56|20166.38|20046.38|9
1633206760000|2021-10-02 20:32:40|20167.39|20047.39|20168.5|20048.5|20168.5|20048.5|20167.01|20047.01|10
1633206770000|2021-10-02 20:32:50|20168.39|20048.39|20170.39|20050.39|20170.39|20050.39|20168.39|20048.39|10
1633206780000|2021-10-02 20:33:00|20170.28|20050.28|20169.82|20049.82|20170.44|20050.44|20169.27|20049.27|10
1633206790000|2021-10-02 20:33:10|20170.11|20050.11|20169.88|20049.88|20170.66|20050.66|20168.4|20048.4|10
1633206800000|2021-10-02 20:33:20|20170.77|20050.77|20170.01|20050.01|20171.87|20051.87|20169.99|20049.99|10
1633206810000|2021-10-02 20:33:30|20170.11|20050.11|20169.71|20049.71|20170.57|20050.57|20168.57|20048.57|10
1633206820000|2021-10-02 20:33:40|20170.24|20050.24|20176.39|20056.39|20176.39|20056.39|20170.24|20050.24|10
1633206830000|2021-10-02 20:33:50|20177.62|20057.62|20180.75|20060.75|20181.46|20061.46|20177.1|20057.1|10
1633206840000|2021-10-02 20:34:00|20180.5|20060.5|20182.35|20062.35|20182.35|20062.35|20180.5|20060.5|10
1633206850000|2021-10-02 20:34:10|20182.7|20062.7|20184.92|20064.92|20184.95|20064.95|20182.7|20062.7|10
1633206860000|2021-10-02 20:34:20|20185.61|20065.61|20189.02|20069.02|20189.02|20069.02|20185.35|20065.35|10
1633206870000|2021-10-02 20:34:30|20189.91|20069.91|20189.79|20069.79|20190.15|20070.15|20189.78|20069.78|9
1633206880000|2021-10-02 20:34:40|20190.16|20070.16|20191.64|20071.64|20192.78|20072.78|20190.16|20070.16|10
1633206890000|2021-10-02 20:34:50|20190.44|20070.44|20188.47|20068.47|20190.44|20070.44|20188.47|20068.47|9
1633206900000|2021-10-02 20:35:00|20187.94|20067.94|20186.71|20066.71|20187.94|20067.94|20186.46|20066.46|10
1633206910000|2021-10-02 20:35:10|20187.24|20067.24|20189.42|20069.42|20189.74|20069.74|20187.24|20067.24|10
1633206920000|2021-10-02 20:35:20|20190.01|20070.01|20192.29|20072.29|20192.72|20072.72|20189.73|20069.73|10
1633206930000|2021-10-02 20:35:30|20192.23|20072.23|20196.16|20076.16|20196.24|20076.24|20192.23|20072.23|10
1633206940000|2021-10-02 20:35:40|20197.73|20077.73|20198.47|20078.47|20198.65|20078.65|20197.01|20077.01|10
1633206950000|2021-10-02 20:35:50|20198.37|20078.37|20200.48|20080.48|20200.48|20080.48|20198.37|20078.37|9
1633206960000|2021-10-02 20:36:00|20203.26|20083.26|20203.92|20083.92|20204.82|20084.82|20203.26|20083.26|9
1633206970000|2021-10-02 20:36:10|20204.07|20084.07|20203.69|20083.69|20204.32|20084.32|20203.69|20083.69|9
1633206980000|2021-10-02 20:36:20|20202.23|20082.23|20199.84|20079.84|20202.23|20082.23|20198.71|20078.71|10
1633206990000|2021-10-02 20:36:30|20199.88|20079.88|20198.07|20078.07|20200.11|20080.11|20197.76|20077.76|10
1633207000000|2021-10-02 20:36:40|20197.82|20077.82|20194.34|20074.34|20197.82|20077.82|20194.34|20074.34|10
1633207010000|2021-10-02 20:36:50|20193.99|20073.99|20192.1|20072.1|20194.29|20074.29|20190.89|20070.89|10
1633207020000|2021-10-02 20:37:00|20191.04|20071.04|20185.62|20065.62|20191.04|20071.04|20185.62|20065.62|10
1633207030000|2021-10-02 20:37:10|20185.63|20065.63|20189.45|20069.45|20189.45|20069.45|20185.63|20065.63|10
1633207040000|2021-10-02 20:37:20|20189.21|20069.21|20191.78|20071.78|20191.92|20071.92|20189.21|20069.21|10
1633207050000|2021-10-02 20:37:30|20191.79|20071.79|20189.22|20069.22|20191.79|20071.79|20188.76|20068.76|10
1633207060000|2021-10-02 20:37:40|20189.37|20069.37|20188.99|20068.99|20189.8|20069.8|20187.88|20067.88|10
1633207070000|2021-10-02 20:37:50|20189.3|20069.3|20187.47|20067.47|20189.3|20069.3|20187.47|20067.47|10
1633207080000|2021-10-02 20:38:00|20187.53|20067.53|20186.67|20066.67|20187.53|20067.53|20186.65|20066.65|8
1633207090000|2021-10-02 20:38:10|20188.16|20068.16|20187.54|20067.54|20188.24|20068.24|20187.2|20067.2|9
1633207100000|2021-10-02 20:38:20|20187.33|20067.33|20184.66|20064.66|20187.33|20067.33|20184.66|20064.66|10
1633207110000|2021-10-02 20:38:30|20184.25|20064.25|20183.43|20063.43|20184.48|20064.48|20183|20063|8
1633207120000|2021-10-02 20:38:40|20183.39|20063.39|20185.02|20065.02|20185.51|20065.51|20183.39|20063.39|10
1633207130000|2021-10-02 20:38:50|20185.12|20065.12|20186.38|20066.38|20186.63|20066.63|20185.12|20065.12|10
1633207140000|2021-10-02 20:39:00|20186.69|20066.69|20188.1|20068.1|20188.1|20068.1|20186.47|20066.47|10
1633207150000|2021-10-02 20:39:10|20188.65|20068.65|20186.19|20066.19|20188.85|20068.85|20186.19|20066.19|10
1633207160000|2021-10-02 20:39:20|20184.6|20064.6|20178.39|20058.39|20184.6|20064.6|20178.39|20058.39|9
1633207170000|2021-10-02 20:39:30|20178.37|20058.37|20176.62|20056.62|20178.66|20058.66|20176.62|20056.62|8
1633207180000|2021-10-02 20:39:40|20175.64|20055.64|20175.87|20055.87|20176.81|20056.81|20175.64|20055.64|10
1633207190000|2021-10-02 20:39:50|20175.78|20055.78|20173.1|20053.1|20175.88|20055.88|20172.73|20052.73|10
1633207200000|2021-10-02 20:40:00|20173.16|20053.16|20173.11|20053.11|20173.16|20053.16|20170.95|20050.95|10
1633207210000|2021-10-02 20:40:10|20173.25|20053.25|20176.86|20056.86|20177.62|20057.62|20173.25|20053.25|9
1633207220000|2021-10-02 20:40:20|20177.08|20057.08|20180|20060|20180.38|20060.38|20177.08|20057.08|10
1633207230000|2021-10-02 20:40:30|20179.96|20059.96|20182.52|20062.52|20183.41|20063.41|20179.96|20059.96|10
1633207240000|2021-10-02 20:40:40|20182.74|20062.74|20183.24|20063.24|20183.24|20063.24|20182.74|20062.74|10
1633207250000|2021-10-02 20:40:50|20183.25|20063.25|20184.61|20064.61|20185.1|20065.1|20183.07|20063.07|8
1633207260000|2021-10-02 20:41:00|20184.8|20064.8|20181.09|20061.09|20184.91|20064.91|20181.09|20061.09|10
1633207270000|2021-10-02 20:41:10|20180.64|20060.64|20178.99|20058.99|20180.83|20060.83|20178.99|20058.99|7
1633207280000|2021-10-02 20:41:20|20179.03|20059.03|20177.51|20057.51|20179.17|20059.17|20176.66|20056.66|10
1633207290000|2021-10-02 20:41:30|20177.32|20057.32|20176.9|20056.9|20177.5|20057.5|20176.14|20056.14|9
1633207300000|2021-10-02 20:41:40|20177.43|20057.43|20175.77|20055.77|20177.43|20057.43|20175.61|20055.61|10
1633207310000|2021-10-02 20:41:50|20175.88|20055.88|20174.31|20054.31|20176|20056|20174.31|20054.31|9
1633207320000|2021-10-02 20:42:00|20173.77|20053.77|20173.36|20053.36|20174.23|20054.23|20173.22|20053.22|10
1633207330000|2021-10-02 20:42:10|20173.22|20053.22|20172.92|20052.92|20173.27|20053.27|20172.88|20052.88|9
1633207340000|2021-10-02 20:42:20|20172.88|20052.88|20173.92|20053.92|20174.02|20054.02|20172.88|20052.88|10
1633207350000|2021-10-02 20:42:30|20174.2|20054.2|20174.8|20054.8|20174.8|20054.8|20174|20054|10
1633207360000|2021-10-02 20:42:40|20174.82|20054.82|20175.01|20055.01|20175.1|20055.1|20174.78|20054.78|8
1633207370000|2021-10-02 20:42:50|20174.61|20054.61|20171.52|20051.52|20174.61|20054.61|20171.52|20051.52|9
1633207380000|2021-10-02 20:43:00|20171.66|20051.66|20166.05|20046.05|20171.72|20051.72|20166.05|20046.05|10
1633207390000|2021-10-02 20:43:10|20165.49|20045.49|20159.49|20039.49|20165.49|20045.49|20159.49|20039.49|10
1633207400000|2021-10-02 20:43:20|20159.14|20039.14|20155.54|20035.54|20159.14|20039.14|20155.45|20035.45|10
1633207410000|2021-10-02 20:43:30|20155.07|20035.07|20147.29|20027.29|20155.07|20035.07|20147.29|20027.29|10
1633207420000|2021-10-02 20:43:40|20145.87|20025.87|20141.79|20021.79|20145.9|20025.9|20141.79|20021.79|10
1633207430000|2021-10-02 20:43:50|20141.81|20021.81|20136.45|20016.45|20141.81|20021.81|20136.45|20016.45|10
1633207440000|2021-10-02 20:44:00|20136.15|20016.15|20134.74|20014.74|20136.15|20016.15|20134.43|20014.43|9
1633207450000|2021-10-02 20:44:10|20134.91|20014.91|20134.5|20014.5|20134.91|20014.91|20133.41|20013.41|10
1633207460000|2021-10-02 20:44:20|20133.85|20013.85|20137.58|20017.58|20137.6|20017.6|20133.85|20013.85|10
1633207470000|2021-10-02 20:44:30|20137.87|20017.87|20139.72|20019.72|20139.72|20019.72|20136.84|20016.84|10
1633207480000|2021-10-02 20:44:40|20140.57|20020.57|20141.81|20021.81|20142.1|20022.1|20140.57|20020.57|10
1633207490000|2021-10-02 20:44:50|20142.09|20022.09|20144.88|20024.88|20144.88|20024.88|20142.06|20022.06|10
1633207500000|2021-10-02 20:45:00|20144.35|20024.35|20143.94|20023.94|20144.54|20024.54|20143.14|20023.14|10
1633207510000|2021-10-02 20:45:10|20143.73|20023.73|20143.12|20023.12|20143.73|20023.73|20142.06|20022.06|10
1633207520000|2021-10-02 20:45:20|20143.46|20023.46|20149.02|20029.02|20149.02|20029.02|20143.46|20023.46|9
1633207530000|2021-10-02 20:45:30|20149.44|20029.44|20149.98|20029.98|20150.34|20030.34|20149.16|20029.16|10
1633207540000|2021-10-02 20:45:40|20150.04|20030.04|20153.01|20033.01|20153.01|20033.01|20150.04|20030.04|10
1633207550000|2021-10-02 20:45:50|20153.45|20033.45|20157.21|20037.21|20157.22|20037.22|20152.72|20032.72|10
1633207560000|2021-10-02 20:46:00|20159.47|20039.47|20159.97|20039.97|20161.2|20041.2|20158.89|20038.89|10
1633207570000|2021-10-02 20:46:10|20159.91|20039.91|20161.91|20041.91|20161.91|20041.91|20159.76|20039.76|10
1633207580000|2021-10-02 20:46:20|20161.82|20041.82|20162.38|20042.38|20162.58|20042.58|20161.71|20041.71|9
1633207590000|2021-10-02 20:46:30|20162.31|20042.31|20164.17|20044.17|20164.45|20044.45|20162.31|20042.31|10
1633207600000|2021-10-02 20:46:40|20165.26|20045.26|20166.23|20046.23|20166.64|20046.64|20165.26|20045.26|9
1633207610000|2021-10-02 20:46:50|20166.09|20046.09|20167.54|20047.54|20167.54|20047.54|20166.09|20046.09|8
1633207620000|2021-10-02 20:47:00|20167.52|20047.52|20169.14|20049.14|20169.65|20049.65|20167.52|20047.52|9
1633207630000|2021-10-02 20:47:10|20168.52|20048.52|20171.66|20051.66|20171.66|20051.66|20168.52|20048.52|10
1633207640000|2021-10-02 20:47:20|20170.55|20050.55|20168.91|20048.91|20172.13|20052.13|20168.91|20048.91|10
1633207650000|2021-10-02 20:47:30|20168.43|20048.43|20165.67|20045.67|20168.43|20048.43|20165.67|20045.67|10
1633207660000|2021-10-02 20:47:40|20165.84|20045.84|20165.05|20045.05|20166.05|20046.05|20164.75|20044.75|9
1633207670000|2021-10-02 20:47:50|20165.85|20045.85|20164.38|20044.38|20165.85|20045.85|20164.38|20044.38|10
1633207680000|2021-10-02 20:48:00|20164.49|20044.49|20164.07|20044.07|20164.67|20044.67|20163.88|20043.88|10
1633207690000|2021-10-02 20:48:10|20164.12|20044.12|20168.73|20048.73|20168.73|20048.73|20164.12|20044.12|10
1633207700000|2021-10-02 20:48:20|20170|20050|20171.54|20051.54|20172.2|20052.2|20170|20050|9
1633207710000|2021-10-02 20:48:30|20171.01|20051.01|20169.97|20049.97|20171.14|20051.14|20169.82|20049.82|10
1633207720000|2021-10-02 20:48:40|20169.68|20049.68|20169.58|20049.58|20170.25|20050.25|20169.46|20049.46|10
1633207730000|2021-10-02 20:48:50|20169.28|20049.28|20166.82|20046.82|20169.28|20049.28|20166.82|20046.82|10
1633207740000|2021-10-02 20:49:00|20166.98|20046.98|20166.79|20046.79|20167.48|20047.48|20165.59|20045.59|8
1633207750000|2021-10-02 20:49:10|20166.61|20046.61|20166.79|20046.79|20166.96|20046.96|20166.23|20046.23|10
1633207760000|2021-10-02 20:49:20|20166.24|20046.24|20162.7|20042.7|20166.24|20046.24|20162.7|20042.7|10
1633207770000|2021-10-02 20:49:30|20162.77|20042.77|20162.05|20042.05|20162.78|20042.78|20161.85|20041.85|9
1633207780000|2021-10-02 20:49:40|20161.96|20041.96|20160.96|20040.96|20162.07|20042.07|20160.96|20040.96|10
1633207790000|2021-10-02 20:49:50|20160.45|20040.45|20157.82|20037.82|20160.45|20040.45|20157.82|20037.82|9
1633207800000|2021-10-02 20:50:00|20158.01|20038.01|20159.25|20039.25|20159.43|20039.43|20158.01|20038.01|10
1633207810000|2021-10-02 20:50:10|20159.4|20039.4|20162.39|20042.39|20162.39|20042.39|20159.22|20039.22|10
1633207820000|2021-10-02 20:50:20|20162.52|20042.52|20162.11|20042.11|20163.08|20043.08|20162.11|20042.11|10
1633207830000|2021-10-02 20:50:30|20162.64|20042.64|20166.29|20046.29|20166.29|20046.29|20162.58|20042.58|9
1633207840000|2021-10-02 20:50:40|20166.45|20046.45|20167.47|20047.47|20168.48|20048.48|20166.45|20046.45|9
1633207850000|2021-10-02 20:50:50|20167.78|20047.78|20168.89|20048.89|20168.89|20048.89|20167.78|20047.78|9
1633207860000|2021-10-02 20:51:00|20169.03|20049.03|20170.12|20050.12|20170.12|20050.12|20168.66|20048.66|8
1633207870000|2021-10-02 20:51:10|20170.22|20050.22|20172.31|20052.31|20172.31|20052.31|20170.22|20050.22|9
1633207880000|2021-10-02 20:51:20|20172.56|20052.56|20173.64|20053.64|20174.18|20054.18|20172.56|20052.56|10
1633207890000|2021-10-02 20:51:30|20173.82|20053.82|20176.75|20056.75|20177.04|20057.04|20173.82|20053.82|9
1633207900000|2021-10-02 20:51:40|20176.8|20056.8|20179.2|20059.2|20179.29|20059.29|20176.63|20056.63|10
1633207910000|2021-10-02 20:51:50|20179.11|20059.11|20179.08|20059.08|20179.63|20059.63|20179.08|20059.08|9
1633207920000|2021-10-02 20:52:00|20179.23|20059.23|20181.71|20061.71|20181.71|20061.71|20179.23|20059.23|10
1633207930000|2021-10-02 20:52:10|20181.67|20061.67|20181.63|20061.63|20181.67|20061.67|20181.32|20061.32|7
1633207940000|2021-10-02 20:52:20|20181.88|20061.88|20184.21|20064.21|20184.21|20064.21|20181.88|20061.88|10
1633207950000|2021-10-02 20:52:30|20184.17|20064.17|20185.33|20065.33|20185.33|20065.33|20183.61|20063.61|9
1633207960000|2021-10-02 20:52:40|20186.23|20066.23|20190|20070|20190|20070|20186.23|20066.23|10
1633207970000|2021-10-02 20:52:50|20191.21|20071.21|20190.12|20070.12|20192.1|20072.1|20189.94|20069.94|10
1633207980000|2021-10-02 20:53:00|20190.03|20070.03|20188.08|20068.08|20190.03|20070.03|20187.99|20067.99|10
1633207990000|2021-10-02 20:53:10|20187.91|20067.91|20190.18|20070.18|20190.18|20070.18|20187.78|20067.78|10
1633208000000|2021-10-02 20:53:20|20190.9|20070.9|20191.13|20071.13|20191.13|20071.13|20190.4|20070.4|10
1633208010000|2021-10-02 20:53:30|20190.64|20070.64|20188.76|20068.76|20190.66|20070.66|20188.72|20068.72|8
1633208020000|2021-10-02 20:53:40|20188.8|20068.8|20187.64|20067.64|20189.39|20069.39|20187.35|20067.35|9
1633208030000|2021-10-02 20:53:50|20187.33|20067.33|20190.17|20070.17|20190.17|20070.17|20187.33|20067.33|10
1633208040000|2021-10-02 20:54:00|20190.68|20070.68|20191.56|20071.56|20191.66|20071.66|20190.68|20070.68|10
1633208050000|2021-10-02 20:54:10|20190.78|20070.78|20190.86|20070.86|20191.47|20071.47|20190.78|20070.78|9
1633208060000|2021-10-02 20:54:20|20190.93|20070.93|20190.31|20070.31|20190.93|20070.93|20189.75|20069.75|8
1633208070000|2021-10-02 20:54:30|20189.51|20069.51|20188.63|20068.63|20189.51|20069.51|20188.52|20068.52|9
1633208080000|2021-10-02 20:54:40|20188.53|20068.53|20186.47|20066.47|20188.53|20068.53|20186.47|20066.47|9
1633208090000|2021-10-02 20:54:50|20186.75|20066.75|20186.96|20066.96|20187.39|20067.39|20186.75|20066.75|8
1633208100000|2021-10-02 20:55:00|20187.18|20067.18|20186.31|20066.31|20187.18|20067.18|20186.16|20066.16|9
1633208110000|2021-10-02 20:55:10|20186.33|20066.33|20185.07|20065.07|20186.74|20066.74|20185.07|20065.07|10
1633208120000|2021-10-02 20:55:20|20184.88|20064.88|20182.5|20062.5|20184.88|20064.88|20182.5|20062.5|10
1633208130000|2021-10-02 20:55:30|20182.08|20062.08|20181.56|20061.56|20182.08|20062.08|20181.49|20061.49|10
1633208140000|2021-10-02 20:55:40|20181.58|20061.58|20179.82|20059.82|20181.69|20061.69|20179.82|20059.82|10
1633208150000|2021-10-02 20:55:50|20179.68|20059.68|20178.32|20058.32|20179.74|20059.74|20178.32|20058.32|10
1633208160000|2021-10-02 20:56:00|20178.39|20058.39|20178.77|20058.77|20178.77|20058.77|20178.05|20058.05|10
1633208170000|2021-10-02 20:56:10|20178.66|20058.66|20176.56|20056.56|20178.66|20058.66|20176.56|20056.56|8
1633208180000|2021-10-02 20:56:20|20176.57|20056.57|20175.81|20055.81|20177.31|20057.31|20175.81|20055.81|9
1633208190000|2021-10-02 20:56:30|20175.61|20055.61|20171.46|20051.46|20175.63|20055.63|20170.91|20050.91|10
1633208200000|2021-10-02 20:56:40|20171.47|20051.47|20170.91|20050.91|20171.55|20051.55|20170.89|20050.89|10
1633208210000|2021-10-02 20:56:50|20170.85|20050.85|20172.25|20052.25|20172.29|20052.29|20170.56|20050.56|10
1633208220000|2021-10-02 20:57:00|20172.76|20052.76|20173.46|20053.46|20173.67|20053.67|20172.72|20052.72|9
1633208230000|2021-10-02 20:57:10|20175.74|20055.74|20175.5|20055.5|20175.95|20055.95|20175.4|20055.4|9
1633208240000|2021-10-02 20:57:20|20175.45|20055.45|20175.98|20055.98|20176.19|20056.19|20175.32|20055.32|9
1633208250000|2021-10-02 20:57:30|20176.51|20056.51|20180.16|20060.16|20180.37|20060.37|20176.49|20056.49|10
1633208260000|2021-10-02 20:57:40|20180.84|20060.84|20175.11|20055.11|20181.02|20061.02|20175.11|20055.11|10
1633208270000|2021-10-02 20:57:50|20175.31|20055.31|20170.08|20050.08|20175.31|20055.31|20170.08|20050.08|10
1633208280000|2021-10-02 20:58:00|20169.85|20049.85|20168.73|20048.73|20170.15|20050.15|20168.71|20048.71|10
1633208290000|2021-10-02 20:58:10|20169.11|20049.11|20166.91|20046.91|20169.11|20049.11|20166.88|20046.88|10
1633208300000|2021-10-02 20:58:20|20167.31|20047.31|20170.22|20050.22|20170.27|20050.27|20167.28|20047.28|9
1633208310000|2021-10-02 20:58:30|20170.17|20050.17|20168.79|20048.79|20170.17|20050.17|20168.65|20048.65|10
1633208320000|2021-10-02 20:58:40|20168.18|20048.18|20162.96|20042.96|20168.18|20048.18|20162.96|20042.96|10
1633208330000|2021-10-02 20:58:50|20163.1|20043.1|20160.91|20040.91|20163.1|20043.1|20160.87|20040.87|10
1633208340000|2021-10-02 20:59:00|20161.13|20041.13|20158.76|20038.76|20161.34|20041.34|20158.76|20038.76|9
1633208350000|2021-10-02 20:59:10|20158.83|20038.83|20156.41|20036.41|20158.83|20038.83|20156.21|20036.21|10
1633208360000|2021-10-02 20:59:20|20156.58|20036.58|20154.13|20034.13|20156.98|20036.98|20154.13|20034.13|9
1633208370000|2021-10-02 20:59:30|20153.82|20033.82|20148.45|20028.45|20153.82|20033.82|20148.45|20028.45|10
1633208380000|2021-10-02 20:59:40|20147.36|20027.36|20147.82|20027.82|20147.82|20027.82|20147.36|20027.36|10
1633208390000|2021-10-02 20:59:50|20148.19|20028.19|20147.79|20027.79|20149.31|20029.31|20147.79|20027.79|10
1633208400000|2021-10-02 21:00:00|20147.16|20027.16|20150.44|20030.44|20150.44|20030.44|20147.04|20027.04|10
1633208410000|2021-10-02 21:00:10|20150.67|20030.67|20154.86|20034.86|20154.86|20034.86|20150.67|20030.67|9
1633208420000|2021-10-02 21:00:20|20155.66|20035.66|20160.62|20040.62|20160.62|20040.62|20155.52|20035.52|10
1633208430000|2021-10-02 21:00:30|20160.81|20040.81|20165.3|20045.3|20165.3|20045.3|20160.81|20040.81|9
1633208440000|2021-10-02 21:00:40|20165.13|20045.13|20164.84|20044.84|20165.16|20045.16|20164.84|20044.84|9
1633208450000|2021-10-02 21:00:50|20166.56|20046.56|20168.62|20048.62|20169.05|20049.05|20166.56|20046.56|9
1633208460000|2021-10-02 21:01:00|20168.85|20048.85|20169.25|20049.25|20169.38|20049.38|20167.96|20047.96|10
1633208470000|2021-10-02 21:01:10|20169.85|20049.85|20175.92|20055.92|20175.92|20055.92|20169.85|20049.85|9
1633208480000|2021-10-02 21:01:20|20176.43|20056.43|20176.95|20056.95|20177.87|20057.87|20176.43|20056.43|10
1633208490000|2021-10-02 21:01:30|20176.11|20056.11|20176.82|20056.82|20176.82|20056.82|20175.07|20055.07|9
1633208500000|2021-10-02 21:01:40|20176.97|20056.97|20180.4|20060.4|20180.4|20060.4|20176.97|20056.97|9
1633208510000|2021-10-02 21:01:50|20180.55|20060.55|20183.15|20063.15|20183.39|20063.39|20180.55|20060.55|9
1633208520000|2021-10-02 21:02:00|20183.68|20063.68|20187.02|20067.02|20187.3|20067.3|20183.45|20063.45|10
1633208530000|2021-10-02 21:02:10|20186.98|20066.98|20185.98|20065.98|20187.68|20067.68|20185.98|20065.98|10
1633208540000|2021-10-02 21:02:20|20185.49|20065.49|20185.48|20065.48|20186.11|20066.11|20185.12|20065.12|10
1633208550000|2021-10-02 21:02:30|20185.21|20065.21|20182.14|20062.14|20185.37|20065.37|20182.14|20062.14|10
1633208560000|2021-10-02 21:02:40|20182.11|20062.11|20183.46|20063.46|20183.5|20063.5|20182.05|20062.05|9
1633208570000|2021-10-02 21:02:50|20183.64|20063.64|20182.65|20062.65|20183.64|20063.64|20182.61|20062.61|9
1633208580000|2021-10-02 21:03:00|20182.57|20062.57|20186.63|20066.63|20186.63|20066.63|20182.41|20062.41|10
1633208590000|2021-10-02 21:03:10|20186.87|20066.87|20188.36|20068.36|20188.66|20068.66|20186.79|20066.79|10
1633208600000|2021-10-02 21:03:20|20188.33|20068.33|20188.18|20068.18|20188.33|20068.33|20187.66|20067.66|8
1633208610000|2021-10-02 21:03:30|20188.38|20068.38|20190.67|20070.67|20190.67|20070.67|20188.02|20068.02|9
1633208620000|2021-10-02 21:03:40|20190.49|20070.49|20190.65|20070.65|20190.96|20070.96|20190.47|20070.47|10
1633208630000|2021-10-02 21:03:50|20190.67|20070.67|20192.61|20072.61|20192.62|20072.62|20190.67|20070.67|10
1633208640000|2021-10-02 21:04:00|20192.55|20072.55|20192.05|20072.05|20192.77|20072.77|20191.95|20071.95|9
1633208650000|2021-10-02 21:04:10|20192.16|20072.16|20193.37|20073.37|20194.59|20074.59|20192.16|20072.16|10
1633208660000|2021-10-02 21:04:20|20193.72|20073.72|20195.06|20075.06|20195.06|20075.06|20193.64|20073.64|9
1633208670000|2021-10-02 21:04:30|20195.02|20075.02|20191.64|20071.64|20195.15|20075.15|20191.64|20071.64|10
1633208680000|2021-10-02 21:04:40|20191.34|20071.34|20190.78|20070.78|20192.5|20072.5|20190.2|20070.2|10
1633208690000|2021-10-02 21:04:50|20190.68|20070.68|20192.67|20072.67|20192.67|20072.67|20190.68|20070.68|10
1633208700000|2021-10-02 21:05:00|20193.22|20073.22|20195.23|20075.23|20195.61|20075.61|20193.22|20073.22|9
1633208710000|2021-10-02 21:05:10|20195.33|20075.33|20195.84|20075.84|20196.48|20076.48|20195.33|20075.33|10
1633208720000|2021-10-02 21:05:20|20195.13|20075.13|20194.67|20074.67|20195.16|20075.16|20194.19|20074.19|10
1633208730000|2021-10-02 21:05:30|20194.74|20074.74|20196.92|20076.92|20197.04|20077.04|20194.74|20074.74|9
1633208740000|2021-10-02 21:05:40|20196.78|20076.78|20198.1|20078.1|20198.4|20078.4|20196.78|20076.78|10
1633208750000|2021-10-02 21:05:50|20199.08|20079.08|20200.84|20080.84|20200.84|20080.84|20199.08|20079.08|9
1633208760000|2021-10-02 21:06:00|20201.11|20081.11|20206.22|20086.22|20206.22|20086.22|20201.11|20081.11|9
1633208770000|2021-10-02 21:06:10|20204.91|20084.91|20206.44|20086.44|20206.44|20086.44|20204.65|20084.65|9
1633208780000|2021-10-02 21:06:20|20206.97|20086.97|20206.12|20086.12|20207.1|20087.1|20205.96|20085.96|10
1633208790000|2021-10-02 21:06:30|20206.32|20086.32|20208.54|20088.54|20208.54|20088.54|20205.85|20085.85|10
1633208800000|2021-10-02 21:06:40|20208.06|20088.06|20210.83|20090.83|20210.83|20090.83|20208.06|20088.06|10
1633208810000|2021-10-02 21:06:50|20210.73|20090.73|20211.6|20091.6|20211.6|20091.6|20210.39|20090.39|9
1633208820000|2021-10-02 21:07:00|20211.7|20091.7|20214.88|20094.88|20214.88|20094.88|20211.7|20091.7|10
1633208830000|2021-10-02 21:07:10|20214.76|20094.76|20215.29|20095.29|20215.29|20095.29|20214.62|20094.62|9
1633208840000|2021-10-02 21:07:20|20215.27|20095.27|20214.13|20094.13|20215.27|20095.27|20214.13|20094.13|7
1633208850000|2021-10-02 21:07:30|20213.98|20093.98|20216.69|20096.69|20216.69|20096.69|20213.98|20093.98|10
1633208860000|2021-10-02 21:07:40|20217.23|20097.23|20218.64|20098.64|20218.74|20098.74|20217.18|20097.18|10
1633208870000|2021-10-02 21:07:50|20218.57|20098.57|20217.75|20097.75|20218.81|20098.81|20216.09|20096.09|10
1633208880000|2021-10-02 21:08:00|20217.92|20097.92|20218.65|20098.65|20219.01|20099.01|20217.84|20097.84|9
1633208890000|2021-10-02 21:08:10|20218.62|20098.62|20218.55|20098.55|20219.48|20099.48|20218.39|20098.39|10
1633208900000|2021-10-02 21:08:20|20218.44|20098.44|20216.62|20096.62|20218.44|20098.44|20216.61|20096.61|10
1633208910000|2021-10-02 21:08:30|20216.5|20096.5|20217.66|20097.66|20217.66|20097.66|20216.26|20096.26|10
1633208920000|2021-10-02 21:08:40|20217.79|20097.79|20219|20099|20219.81|20099.81|20217.79|20097.79|10
1633208930000|2021-10-02 21:08:50|20219.58|20099.58|20220.29|20100.29|20220.29|20100.29|20219.39|20099.39|10
1633208940000|2021-10-02 21:09:00|20221.64|20101.64|20222.16|20102.16|20222.39|20102.39|20221.41|20101.41|10
1633208950000|2021-10-02 21:09:10|20222.09|20102.09|20221.77|20101.77|20223.63|20103.63|20221.77|20101.77|10
1633208960000|2021-10-02 21:09:20|20221.55|20101.55|20218.8|20098.8|20221.55|20101.55|20218.8|20098.8|9
1633208970000|2021-10-02 21:09:30|20218.75|20098.75|20219.05|20099.05|20219.05|20099.05|20218.23|20098.23|9
1633208980000|2021-10-02 21:09:40|20219.03|20099.03|20221.36|20101.36|20221.56|20101.56|20219.03|20099.03|10
1633208990000|2021-10-02 21:09:50|20220.94|20100.94|20218.64|20098.64|20220.94|20100.94|20218.64|20098.64|9
1633209000000|2021-10-02 21:10:00|20218.35|20098.35|20217.8|20097.8|20218.51|20098.51|20217.8|20097.8|9
1633209010000|2021-10-02 21:10:10|20217.76|20097.76|20219.45|20099.45|20219.45|20099.45|20217.45|20097.45|10
1633209020000|2021-10-02 21:10:20|20219.55|20099.55|20220.23|20100.23|20221.22|20101.22|20219.55|20099.55|10
1633209030000|2021-10-02 21:10:30|20221.29|20101.29|20222.7|20102.7|20222.7|20102.7|20221.29|20101.29|9
1633209040000|2021-10-02 21:10:40|20223.05|20103.05|20227.67|20107.67|20227.73|20107.73|20223.05|20103.05|9
1633209050000|2021-10-02 21:10:50|20227.39|20107.39|20227.48|20107.48|20227.56|20107.56|20227.2|20107.2|10
1633209060000|2021-10-02 21:11:00|20227.83|20107.83|20229.55|20109.55|20229.55|20109.55|20227.83|20107.83|10
1633209070000|2021-10-02 21:11:10|20229.54|20109.54|20228.87|20108.87|20230.01|20110.01|20228.73|20108.73|10
1633209080000|2021-10-02 21:11:20|20228.74|20108.74|20231.35|20111.35|20231.38|20111.38|20228.74|20108.74|9
1633209090000|2021-10-02 21:11:30|20231.34|20111.34|20232.19|20112.19|20232.19|20112.19|20231.02|20111.02|10
1633209100000|2021-10-02 21:11:40|20232.34|20112.34|20232.87|20112.87|20232.87|20112.87|20231.65|20111.65|10
1633209110000|2021-10-02 21:11:50|20232.95|20112.95|20233.88|20113.88|20234.03|20114.03|20232.71|20112.71|9
1633209120000|2021-10-02 21:12:00|20234.29|20114.29|20235.78|20115.78|20236.1|20116.1|20234.29|20114.29|10
1633209130000|2021-10-02 21:12:10|20235.9|20115.9|20238.26|20118.26|20238.26|20118.26|20235.79|20115.79|10
1633209140000|2021-10-02 21:12:20|20237.81|20117.81|20234.78|20114.78|20237.81|20117.81|20234.78|20114.78|10
1633209150000|2021-10-02 21:12:30|20234.45|20114.45|20233.93|20113.93|20234.45|20114.45|20233.01|20113.01|10
1633209160000|2021-10-02 21:12:40|20233.41|20113.41|20232.03|20112.03|20233.6|20113.6|20232.03|20112.03|9
1633209170000|2021-10-02 21:12:50|20231.1|20111.1|20229.54|20109.54|20231.35|20111.35|20229.54|20109.54|10
1633209180000|2021-10-02 21:13:00|20229.85|20109.85|20226.44|20106.44|20229.85|20109.85|20226.44|20106.44|10
1633209190000|2021-10-02 21:13:10|20226.8|20106.8|20225.51|20105.51|20226.8|20106.8|20225.47|20105.47|8
1633209200000|2021-10-02 21:13:20|20223.88|20103.88|20219.49|20099.49|20223.88|20103.88|20218.8|20098.8|9
1633209210000|2021-10-02 21:13:30|20219.46|20099.46|20220.53|20100.53|20220.53|20100.53|20219.4|20099.4|10
1633209220000|2021-10-02 21:13:40|20220.32|20100.32|20219.58|20099.58|20220.36|20100.36|20218.83|20098.83|10
1633209230000|2021-10-02 21:13:50|20219.7|20099.7|20220.3|20100.3|20220.72|20100.72|20219.65|20099.65|10
1633209240000|2021-10-02 21:14:00|20220.6|20100.6|20221.21|20101.21|20221.67|20101.67|20220.6|20100.6|8
1633209250000|2021-10-02 21:14:10|20220.96|20100.96|20219.87|20099.87|20221.52|20101.52|20219.87|20099.87|10
1633209260000|2021-10-02 21:14:20|20219.62|20099.62|20220.47|20100.47|20220.58|20100.58|20218.57|20098.57|10
1633209270000|2021-10-02 21:14:30|20220.68|20100.68|20221.07|20101.07|20222.08|20102.08|20220.68|20100.68|10
1633209280000|2021-10-02 21:14:40|20221.41|20101.41|20222.76|20102.76|20222.76|20102.76|20221.34|20101.34|9
1633209290000|2021-10-02 21:14:50|20222.63|20102.63|20223.36|20103.36|20223.86|20103.86|20221.72|20101.72|10
1633209300000|2021-10-02 21:15:00|20223.53|20103.53|20223.79|20103.79|20223.79|20103.79|20222.75|20102.75|9
1633209310000|2021-10-02 21:15:10|20224.11|20104.11|20225.52|20105.52|20225.88|20105.88|20224.06|20104.06|9
1633209320000|2021-10-02 21:15:20|20225.45|20105.45|20229.41|20109.41|20229.41|20109.41|20225.45|20105.45|10
1633209330000|2021-10-02 21:15:30|20229.14|20109.14|20228.62|20108.62|20229.37|20109.37|20228.62|20108.62|9
1633209340000|2021-10-02 21:15:40|20228.63|20108.63|20228.12|20108.12|20229.4|20109.4|20228.12|20108.12|9
1633209350000|2021-10-02 21:15:50|20229.05|20109.05|20227.94|20107.94|20229.09|20109.09|20227.94|20107.94|10
1633209360000|2021-10-02 21:16:00|20227.8|20107.8|20224.79|20104.79|20227.8|20107.8|20224.49|20104.49|10
1633209370000|2021-10-02 21:16:10|20224.49|20104.49|20223.94|20103.94|20225.2|20105.2|20223.94|20103.94|10
1633209380000|2021-10-02 21:16:20|20224.26|20104.26|20222.12|20102.12|20224.26|20104.26|20222.12|20102.12|10
1633209390000|2021-10-02 21:16:30|20221.99|20101.99|20218.38|20098.38|20221.99|20101.99|20218.38|20098.38|10
1633209400000|2021-10-02 21:16:40|20218.05|20098.05|20216.81|20096.81|20218.19|20098.19|20216.81|20096.81|10
1633209410000|2021-10-02 21:16:50|20217.12|20097.12|20215.29|20095.29|20217.12|20097.12|20215.2|20095.2|10
1633209420000|2021-10-02 21:17:00|20215.5|20095.5|20219.18|20099.18|20219.18|20099.18|20215.25|20095.25|10
1633209430000|2021-10-02 21:17:10|20221.49|20101.49|20221.63|20101.63|20222.36|20102.36|20221.48|20101.48|10
1633209440000|2021-10-02 21:17:20|20222.25|20102.25|20222.98|20102.98|20222.98|20102.98|20222.25|20102.25|10
1633209450000|2021-10-02 21:17:30|20223.18|20103.18|20223.87|20103.87|20223.87|20103.87|20223.02|20103.02|9
1633209460000|2021-10-02 21:17:40|20224.11|20104.11|20223.47|20103.47|20224.15|20104.15|20223.31|20103.31|10
1633209470000|2021-10-02 21:17:50|20223.46|20103.46|20224.06|20104.06|20224.3|20104.3|20223.37|20103.37|9
1633209480000|2021-10-02 21:18:00|20223.92|20103.92|20223.46|20103.46|20224.35|20104.35|20223.46|20103.46|9
1633209490000|2021-10-02 21:18:10|20223.62|20103.62|20225.24|20105.24|20225.24|20105.24|20223.31|20103.31|8
1633209500000|2021-10-02 21:18:20|20225.39|20105.39|20220.89|20100.89|20226.4|20106.4|20220.85|20100.85|10
1633209510000|2021-10-02 21:18:30|20220.96|20100.96|20219.62|20099.62|20221.08|20101.08|20219.35|20099.35|10
1633209520000|2021-10-02 21:18:40|20219.54|20099.54|20220.4|20100.4|20220.4|20100.4|20218.62|20098.62|9
1633209530000|2021-10-02 21:18:50|20220.46|20100.46|20220.44|20100.44|20220.59|20100.59|20220.4|20100.4|9
1633209540000|2021-10-02 21:19:00|20220.35|20100.35|20221.02|20101.02|20221.26|20101.26|20220.33|20100.33|10
1633209550000|2021-10-02 21:19:10|20219.78|20099.78|20224.15|20104.15|20224.15|20104.15|20219.55|20099.55|10
1633209560000|2021-10-02 21:19:20|20223.97|20103.97|20225.71|20105.71|20225.98|20105.98|20223.56|20103.56|8
1633209570000|2021-10-02 21:19:30|20227.18|20107.18|20228.92|20108.92|20229.19|20109.19|20227.18|20107.18|8
1633209580000|2021-10-02 21:19:40|20228.29|20108.29|20231.39|20111.39|20231.39|20111.39|20228.29|20108.29|8
1633209590000|2021-10-02 21:19:50|20231.61|20111.61|20223.87|20103.87|20231.66|20111.66|20223.87|20103.87|9
1633209600000|2021-10-02 21:20:00|20222.99|20102.99|20221.5|20101.5|20222.99|20102.99|20221.31|20101.31|10
1633209610000|2021-10-02 21:20:10|20221.73|20101.73|20220.89|20100.89|20221.73|20101.73|20220.89|20100.89|10
1633209620000|2021-10-02 21:20:20|20221.23|20101.23|20227.39|20107.39|20227.39|20107.39|20221.04|20101.04|10
1633209630000|2021-10-02 21:20:30|20227.52|20107.52|20228.98|20108.98|20229.23|20109.23|20227.02|20107.02|10
1633209640000|2021-10-02 21:20:40|20229.09|20109.09|20229.19|20109.19|20230.04|20110.04|20229.09|20109.09|10
1633209650000|2021-10-02 21:20:50|20230.65|20110.65|20232.56|20112.56|20233.29|20113.29|20229.87|20109.87|10
1633209660000|2021-10-02 21:21:00|20232.38|20112.38|20230.11|20110.11|20233.03|20113.03|20230.11|20110.11|10
1633209670000|2021-10-02 21:21:10|20231.13|20111.13|20231.04|20111.04|20231.13|20111.13|20230.6|20110.6|9
1633209680000|2021-10-02 21:21:20|20231.09|20111.09|20230.87|20110.87|20231.29|20111.29|20230.87|20110.87|8
1633209690000|2021-10-02 21:21:30|20230.85|20110.85|20230.69|20110.69|20231.36|20111.36|20229.98|20109.98|9
1633209700000|2021-10-02 21:21:40|20231.01|20111.01|20230.83|20110.83|20231.15|20111.15|20230.79|20110.79|8
1633209710000|2021-10-02 21:21:50|20230.02|20110.02|20232.61|20112.61|20232.61|20112.61|20230.02|20110.02|9
1633209720000|2021-10-02 21:22:00|20232.42|20112.42|20231.87|20111.87|20232.42|20112.42|20231.43|20111.43|8
1633209730000|2021-10-02 21:22:10|20232.3|20112.3|20233.15|20113.15|20233.15|20113.15|20232.25|20112.25|10
1633209740000|2021-10-02 21:22:20|20232.97|20112.97|20230.84|20110.84|20233.21|20113.21|20230.33|20110.33|10
1633209750000|2021-10-02 21:22:30|20230.66|20110.66|20229.33|20109.33|20230.66|20110.66|20229.33|20109.33|9
1633209760000|2021-10-02 21:22:40|20229.23|20109.23|20229.18|20109.18|20230.05|20110.05|20229.02|20109.02|8
1633209770000|2021-10-02 21:22:50|20229.08|20109.08|20226.33|20106.33|20229.08|20109.08|20226.33|20106.33|10
1633209780000|2021-10-02 21:23:00|20225.88|20105.88|20224.48|20104.48|20225.88|20105.88|20224.48|20104.48|10
1633209790000|2021-10-02 21:23:10|20224.63|20104.63|20224.69|20104.69|20224.96|20104.96|20224.35|20104.35|10
1633209800000|2021-10-02 21:23:20|20222.79|20102.79|20222.2|20102.2|20223.36|20103.36|20222.07|20102.07|10
1633209810000|2021-10-02 21:23:30|20221.85|20101.85|20223.52|20103.52|20223.87|20103.87|20221.85|20101.85|10
1633209820000|2021-10-02 21:23:40|20223.35|20103.35|20222.29|20102.29|20223.35|20103.35|20221.84|20101.84|9
1633209830000|2021-10-02 21:23:50|20222.22|20102.22|20217.71|20097.71|20222.22|20102.22|20217.71|20097.71|10
1633209840000|2021-10-02 21:24:00|20217.31|20097.31|20212.65|20092.65|20217.32|20097.32|20212.65|20092.65|10
1633209850000|2021-10-02 21:24:10|20211.21|20091.21|20211.16|20091.16|20211.22|20091.22|20210.52|20090.52|10
1633209860000|2021-10-02 21:24:20|20210.11|20090.11|20203.18|20083.18|20210.11|20090.11|20203.1|20083.1|10
1633209870000|2021-10-02 21:24:30|20202.93|20082.93|20200.61|20080.61|20202.93|20082.93|20200.36|20080.36|10
1633209880000|2021-10-02 21:24:40|20200.66|20080.66|20199.96|20079.96|20201.73|20081.73|20199.96|20079.96|10
1633209890000|2021-10-02 21:24:50|20199.25|20079.25|20200.23|20080.23|20200.69|20080.69|20199.06|20079.06|9
1633209900000|2021-10-02 21:25:00|20200.27|20080.27|20198.49|20078.49|20200.27|20080.27|20198.44|20078.44|10
1633209910000|2021-10-02 21:25:10|20197.68|20077.68|20194.14|20074.14|20197.68|20077.68|20194.14|20074.14|10
1633209920000|2021-10-02 21:25:20|20194.03|20074.03|20190.5|20070.5|20194.03|20074.03|20190.5|20070.5|9
1633209930000|2021-10-02 21:25:30|20191.01|20071.01|20189.11|20069.11|20191.01|20071.01|20189.11|20069.11|9
1633209940000|2021-10-02 21:25:40|20189.27|20069.27|20188.94|20068.94|20189.36|20069.36|20188.44|20068.44|9
1633209950000|2021-10-02 21:25:50|20189.11|20069.11|20190.4|20070.4|20190.86|20070.86|20189.05|20069.05|10
1633209960000|2021-10-02 21:26:00|20190.88|20070.88|20192.24|20072.24|20193.06|20073.06|20190.88|20070.88|8
1633209970000|2021-10-02 21:26:10|20192.16|20072.16|20191.36|20071.36|20192.16|20072.16|20190.72|20070.72|10
1633209980000|2021-10-02 21:26:20|20190.71|20070.71|20190.84|20070.84|20191|20071|20190.35|20070.35|10
1633209990000|2021-10-02 21:26:30|20190.34|20070.34|20188.07|20068.07|20190.59|20070.59|20188.07|20068.07|10
1633210000000|2021-10-02 21:26:40|20187.34|20067.34|20186.4|20066.4|20187.34|20067.34|20185.9|20065.9|10
1633210010000|2021-10-02 21:26:50|20186.46|20066.46|20183.6|20063.6|20186.58|20066.58|20183.6|20063.6|10
1633210020000|2021-10-02 21:27:00|20184.19|20064.19|20182.61|20062.61|20184.19|20064.19|20182.61|20062.61|8
1633210030000|2021-10-02 21:27:10|20182.48|20062.48|20181.52|20061.52|20183.02|20063.02|20181.41|20061.41|9
1633210040000|2021-10-02 21:27:20|20179.3|20059.3|20178.63|20058.63|20179.49|20059.49|20178.55|20058.55|10
1633210050000|2021-10-02 21:27:30|20178.44|20058.44|20177.3|20057.3|20178.44|20058.44|20177.3|20057.3|10
1633210060000|2021-10-02 21:27:40|20177.29|20057.29|20176.26|20056.26|20177.53|20057.53|20176.26|20056.26|9
1633210070000|2021-10-02 21:27:50|20176.12|20056.12|20176.21|20056.21|20176.42|20056.42|20176.01|20056.01|7
1633210080000|2021-10-02 21:28:00|20176.2|20056.2|20176.45|20056.45|20176.49|20056.49|20176.18|20056.18|10
1633210090000|2021-10-02 21:28:10|20176.19|20056.19|20175.21|20055.21|20176.23|20056.23|20175.16|20055.16|9
1633210100000|2021-10-02 21:28:20|20174.89|20054.89|20174.7|20054.7|20175.16|20055.16|20173.56|20053.56|9
1633210110000|2021-10-02 21:28:30|20174.1|20054.1|20171.48|20051.48|20174.1|20054.1|20171.13|20051.13|9
1633210120000|2021-10-02 21:28:40|20170.75|20050.75|20167.17|20047.17|20170.75|20050.75|20167.17|20047.17|9
1633210130000|2021-10-02 21:28:50|20167.25|20047.25|20167.03|20047.03|20167.63|20047.63|20166.81|20046.81|10
1633210140000|2021-10-02 21:29:00|20167.07|20047.07|20167.07|20047.07|20167.07|20047.07|20165.97|20045.97|9
1633210150000|2021-10-02 21:29:10|20167.4|20047.4|20166.99|20046.99|20168.1|20048.1|20166.99|20046.99|9
1633210160000|2021-10-02 21:29:20|20166.51|20046.51|20166.47|20046.47|20167.65|20047.65|20166.15|20046.15|10
1633210170000|2021-10-02 21:29:30|20166.34|20046.34|20167.52|20047.52|20167.75|20047.75|20166.25|20046.25|9
1633210180000|2021-10-02 21:29:40|20167.1|20047.1|20167.13|20047.13|20168.18|20048.18|20167.1|20047.1|8
1633210190000|2021-10-02 21:29:50|20167.77|20047.77|20168.55|20048.55|20169.47|20049.47|20167.57|20047.57|10
1633210200000|2021-10-02 21:30:00|20168.84|20048.84|20171.72|20051.72|20172.08|20052.08|20168.84|20048.84|10
1633210210000|2021-10-02 21:30:10|20171.68|20051.68|20171.09|20051.09|20171.68|20051.68|20170.7|20050.7|10
1633210220000|2021-10-02 21:30:20|20171.17|20051.17|20171.48|20051.48|20171.48|20051.48|20170.74|20050.74|8
1633210230000|2021-10-02 21:30:30|20171.38|20051.38|20172.74|20052.74|20172.74|20052.74|20170.71|20050.71|10
1633210240000|2021-10-02 21:30:40|20172.78|20052.78|20173.4|20053.4|20173.46|20053.46|20172.78|20052.78|9
1633210250000|2021-10-02 21:30:50|20173.24|20053.24|20173.65|20053.65|20173.73|20053.73|20173.07|20053.07|8
1633210260000|2021-10-02 21:31:00|20173.6|20053.6|20173.4|20053.4|20173.92|20053.92|20173.29|20053.29|10
1633210270000|2021-10-02 21:31:10|20173.16|20053.16|20173.69|20053.69|20173.84|20053.84|20172.93|20052.93|10
1633210280000|2021-10-02 21:31:20|20173.68|20053.68|20173.68|20053.68|20173.68|20053.68|20173.27|20053.27|8
1633210290000|2021-10-02 21:31:30|20173.57|20053.57|20176.06|20056.06|20176.06|20056.06|20173.57|20053.57|10
1633210300000|2021-10-02 21:31:40|20176.08|20056.08|20176.34|20056.34|20176.34|20056.34|20175.86|20055.86|9
1633210310000|2021-10-02 21:31:50|20176.22|20056.22|20177.07|20057.07|20177.07|20057.07|20176.22|20056.22|9
1633210320000|2021-10-02 21:32:00|20177.25|20057.25|20177.41|20057.41|20177.47|20057.47|20176.89|20056.89|10
1633210330000|2021-10-02 21:32:10|20177.38|20057.38|20179.73|20059.73|20179.73|20059.73|20177.34|20057.34|10
1633210340000|2021-10-02 21:32:20|20181.19|20061.19|20182.81|20062.81|20182.81|20062.81|20181.19|20061.19|10
1633210350000|2021-10-02 21:32:30|20182.93|20062.93|20183.34|20063.34|20184.02|20064.02|20182.93|20062.93|10
1633210360000|2021-10-02 21:32:40|20183.65|20063.65|20185.31|20065.31|20185.31|20065.31|20183.53|20063.53|9
1633210370000|2021-10-02 21:32:50|20184.87|20064.87|20185.7|20065.7|20185.7|20065.7|20184.45|20064.45|10
1633210380000|2021-10-02 21:33:00|20185.71|20065.71|20185.94|20065.94|20185.99|20065.99|20185.63|20065.63|9
1633210390000|2021-10-02 21:33:10|20186.61|20066.61|20186.75|20066.75|20186.82|20066.82|20185.67|20065.67|10
1633210400000|2021-10-02 21:33:20|20186.68|20066.68|20187.38|20067.38|20188.02|20068.02|20186.68|20066.68|9
1633210410000|2021-10-02 21:33:30|20187.74|20067.74|20187.16|20067.16|20188.15|20068.15|20187.15|20067.15|9
1633210420000|2021-10-02 21:33:40|20187.27|20067.27|20190.03|20070.03|20190.03|20070.03|20187.27|20067.27|9
1633210430000|2021-10-02 21:33:50|20189.96|20069.96|20190.29|20070.29|20190.29|20070.29|20189.93|20069.93|9
1633210440000|2021-10-02 21:34:00|20190.16|20070.16|20190.07|20070.07|20190.46|20070.46|20189.88|20069.88|10
1633210450000|2021-10-02 21:34:10|20190.05|20070.05|20189.42|20069.42|20190.2|20070.2|20189.2|20069.2|10
1633210460000|2021-10-02 21:34:20|20189.34|20069.34|20189.57|20069.57|20189.65|20069.65|20189.34|20069.34|8
1633210470000|2021-10-02 21:34:30|20190.3|20070.3|20191.45|20071.45|20191.48|20071.48|20190.3|20070.3|10
1633210480000|2021-10-02 21:34:40|20191.56|20071.56|20192.1|20072.1|20192.31|20072.31|20191.56|20071.56|10
1633210490000|2021-10-02 21:34:50|20191.79|20071.79|20192.23|20072.23|20192.23|20072.23|20191.61|20071.61|10
1633210500000|2021-10-02 21:35:00|20192.27|20072.27|20195.15|20075.15|20195.15|20075.15|20192.27|20072.27|8
1633210510000|2021-10-02 21:35:10|20195.36|20075.36|20200.21|20080.21|20200.21|20080.21|20195.36|20075.36|8
1633210520000|2021-10-02 21:35:20|20200.79|20080.79|20203.38|20083.38|20203.38|20083.38|20200.79|20080.79|8
1633210530000|2021-10-02 21:35:30|20203.55|20083.55|20204.21|20084.21|20204.37|20084.37|20203.27|20083.27|10
1633210540000|2021-10-02 21:35:40|20204.2|20084.2|20205.42|20085.42|20205.48|20085.48|20204.07|20084.07|7
1633210550000|2021-10-02 21:35:50|20205.22|20085.22|20204.74|20084.74|20205.59|20085.59|20204.68|20084.68|8
1633210560000|2021-10-02 21:36:00|20204.79|20084.79|20204.56|20084.56|20204.79|20084.79|20204.22|20084.22|9
1633210570000|2021-10-02 21:36:10|20204.14|20084.14|20205.15|20085.15|20206.15|20086.15|20204.14|20084.14|9
1633210580000|2021-10-02 21:36:20|20205.31|20085.31|20205.96|20085.96|20206.46|20086.46|20205.3|20085.3|8
1633210590000|2021-10-02 21:36:30|20205.89|20085.89|20206.35|20086.35|20207.3|20087.3|20205.89|20085.89|9
1633210600000|2021-10-02 21:36:40|20206.44|20086.44|20207.32|20087.32|20207.41|20087.41|20206.03|20086.03|10
1633210610000|2021-10-02 21:36:50|20207.29|20087.29|20208.41|20088.41|20209.26|20089.26|20207.29|20087.29|10
1633210620000|2021-10-02 21:37:00|20208.27|20088.27|20207.33|20087.33|20208.3|20088.3|20207.33|20087.33|10
1633210630000|2021-10-02 21:37:10|20207.98|20087.98|20208.17|20088.17|20208.38|20088.38|20207.98|20087.98|10
1633210640000|2021-10-02 21:37:20|20208.24|20088.24|20207.81|20087.81|20209.08|20089.08|20207.81|20087.81|10
1633210650000|2021-10-02 21:37:30|20207.93|20087.93|20207.89|20087.89|20208.45|20088.45|20207.62|20087.62|8
1633210660000|2021-10-02 21:37:40|20207.45|20087.45|20208.51|20088.51|20208.51|20088.51|20207.45|20087.45|10
1633210670000|2021-10-02 21:37:50|20208.44|20088.44|20208.85|20088.85|20208.85|20088.85|20208.02|20088.02|8
1633210680000|2021-10-02 21:38:00|20209.24|20089.24|20209.07|20089.07|20209.24|20089.24|20208.39|20088.39|9
1633210690000|2021-10-02 21:38:10|20209.32|20089.32|20209.77|20089.77|20210.52|20090.52|20209.19|20089.19|9
1633210700000|2021-10-02 21:38:20|20209|20089|20209.15|20089.15|20209.42|20089.42|20208.93|20088.93|9
1633210710000|2021-10-02 21:38:30|20209.68|20089.68|20209.37|20089.37|20209.87|20089.87|20209.37|20089.37|8
1633210720000|2021-10-02 21:38:40|20209.44|20089.44|20210.7|20090.7|20210.89|20090.89|20209.44|20089.44|9
1633210730000|2021-10-02 21:38:50|20210.8|20090.8|20211.87|20091.87|20211.89|20091.89|20210.67|20090.67|9
1633210740000|2021-10-02 21:39:00|20211.57|20091.57|20213.15|20093.15|20213.15|20093.15|20211.31|20091.31|8
1633210750000|2021-10-02 21:39:10|20213.07|20093.07|20214.48|20094.48|20214.63|20094.63|20212.97|20092.97|9
1633210760000|2021-10-02 21:39:20|20214.21|20094.21|20214.66|20094.66|20214.66|20094.66|20213.59|20093.59|10
1633210770000|2021-10-02 21:39:30|20214.58|20094.58|20215.81|20095.81|20215.81|20095.81|20214.51|20094.51|9
1633210780000|2021-10-02 21:39:40|20215.92|20095.92|20216.2|20096.2|20216.81|20096.81|20215.92|20095.92|10
1633210790000|2021-10-02 21:39:50|20216.51|20096.51|20216.84|20096.84|20217.25|20097.25|20215.85|20095.85|10
1633210800000|2021-10-02 21:40:00|20216.83|20096.83|20217.97|20097.97|20217.97|20097.97|20216.83|20096.83|8
1633210810000|2021-10-02 21:40:10|20217.66|20097.66|20217.15|20097.15|20218.03|20098.03|20217.04|20097.04|10
1633210820000|2021-10-02 21:40:20|20217.6|20097.6|20218.16|20098.16|20218.16|20098.16|20217.42|20097.42|9
1633210830000|2021-10-02 21:40:30|20218.6|20098.6|20218.89|20098.89|20219.85|20099.85|20218.6|20098.6|10
1633210840000|2021-10-02 21:40:40|20218.48|20098.48|20218.28|20098.28|20218.87|20098.87|20218.28|20098.28|9
1633210850000|2021-10-02 21:40:50|20218.38|20098.38|20218.86|20098.86|20218.93|20098.93|20218.38|20098.38|9
1633210860000|2021-10-02 21:41:00|20218.93|20098.93|20219.21|20099.21|20219.51|20099.51|20218.74|20098.74|9
1633210870000|2021-10-02 21:41:10|20219.05|20099.05|20218.67|20098.67|20219.17|20099.17|20217.91|20097.91|9
1633210880000|2021-10-02 21:41:20|20218.61|20098.61|20219.18|20099.18|20219.18|20099.18|20218.43|20098.43|10
1633210890000|2021-10-02 21:41:30|20218.92|20098.92|20218.94|20098.94|20219.72|20099.72|20218.92|20098.92|8
1633210900000|2021-10-02 21:41:40|20218.95|20098.95|20218.99|20098.99|20219.26|20099.26|20218.73|20098.73|9
1633210910000|2021-10-02 21:41:50|20219.42|20099.42|20220.21|20100.21|20220.29|20100.29|20219.42|20099.42|9
1633210920000|2021-10-02 21:42:00|20220.01|20100.01|20220.66|20100.66|20220.66|20100.66|20220.01|20100.01|8
1633210930000|2021-10-02 21:42:10|20220.47|20100.47|20220.83|20100.83|20221.18|20101.18|20220.47|20100.47|7
1633210940000|2021-10-02 21:42:20|20220.78|20100.78|20221.88|20101.88|20221.88|20101.88|20220.44|20100.44|10
1633210950000|2021-10-02 21:42:30|20221.84|20101.84|20221.26|20101.26|20221.87|20101.87|20221.25|20101.25|8
1633210960000|2021-10-02 21:42:40|20221.16|20101.16|20221.23|20101.23|20221.3|20101.3|20221.06|20101.06|8
1633210970000|2021-10-02 21:42:50|20221.37|20101.37|20221.21|20101.21|20221.38|20101.38|20221.07|20101.07|7
1633210980000|2021-10-02 21:43:00|20221.53|20101.53|20221.51|20101.51|20221.63|20101.63|20221.35|20101.35|9
1633210990000|2021-10-02 21:43:10|20221.58|20101.58|20221.11|20101.11|20222.06|20102.06|20221.11|20101.11|9
1633211000000|2021-10-02 21:43:20|20221.09|20101.09|20217.07|20097.07|20221.29|20101.29|20217.07|20097.07|9
1633211010000|2021-10-02 21:43:30|20215.88|20095.88|20213.49|20093.49|20215.88|20095.88|20213.32|20093.32|10
1633211020000|2021-10-02 21:43:40|20213.05|20093.05|20213.08|20093.08|20213.33|20093.33|20211.57|20091.57|9
1633211030000|2021-10-02 21:43:50|20212.56|20092.56|20212.66|20092.66|20213.03|20093.03|20212.41|20092.41|10
1633211040000|2021-10-02 21:44:00|20212.91|20092.91|20211.63|20091.63|20212.91|20092.91|20211.63|20091.63|9
1633211050000|2021-10-02 21:44:10|20212.47|20092.47|20209.78|20089.78|20212.47|20092.47|20209.78|20089.78|10
1633211060000|2021-10-02 21:44:20|20208.61|20088.61|20207.86|20087.86|20208.61|20088.61|20207.78|20087.78|10
1633211070000|2021-10-02 21:44:30|20208.16|20088.16|20208.3|20088.3|20208.36|20088.36|20207.3|20087.3|9
1633211080000|2021-10-02 21:44:40|20207.71|20087.71|20207.03|20087.03|20207.89|20087.89|20206.79|20086.79|9
1633211090000|2021-10-02 21:44:50|20206.56|20086.56|20204.35|20084.35|20206.56|20086.56|20203.69|20083.69|9
1633211100000|2021-10-02 21:45:00|20203.72|20083.72|20200.92|20080.92|20203.72|20083.72|20200.85|20080.85|10
1633211110000|2021-10-02 21:45:10|20200.94|20080.94|20201.4|20081.4|20201.92|20081.92|20200.94|20080.94|9
1633211120000|2021-10-02 21:45:20|20201.84|20081.84|20203.67|20083.67|20203.67|20083.67|20201.84|20081.84|9
1633211130000|2021-10-02 21:45:30|20203.69|20083.69|20204.67|20084.67|20204.93|20084.93|20203.69|20083.69|8
1633211140000|2021-10-02 21:45:40|20204.86|20084.86|20205.34|20085.34|20205.36|20085.36|20204.3|20084.3|10
1633211150000|2021-10-02 21:45:50|20205.18|20085.18|20204.68|20084.68|20205.54|20085.54|20204.68|20084.68|8
1633211160000|2021-10-02 21:46:00|20204.2|20084.2|20208.08|20088.08|20208.08|20088.08|20204.2|20084.2|10
1633211170000|2021-10-02 21:46:10|20207.84|20087.84|20210.43|20090.43|20210.8|20090.8|20207.84|20087.84|9
1633211180000|2021-10-02 21:46:20|20210.45|20090.45|20213.45|20093.45|20213.45|20093.45|20210.45|20090.45|10
1633211190000|2021-10-02 21:46:30|20213.08|20093.08|20214.64|20094.64|20214.8|20094.8|20213.08|20093.08|10
1633211200000|2021-10-02 21:46:40|20214.63|20094.63|20215.62|20095.62|20215.62|20095.62|20214.51|20094.51|10
1633211210000|2021-10-02 21:46:50|20215.63|20095.63|20216.19|20096.19|20216.31|20096.31|20215.24|20095.24|9
1633211220000|2021-10-02 21:47:00|20216.87|20096.87|20216.95|20096.95|20217.03|20097.03|20216.61|20096.61|9
1633211230000|2021-10-02 21:47:10|20217.3|20097.3|20217.52|20097.52|20217.52|20097.52|20216.69|20096.69|5
1633211240000|2021-10-02 21:47:20|20217.5|20097.5|20218.1|20098.1|20218.13|20098.13|20217.5|20097.5|9
1633211250000|2021-10-02 21:47:30|20218.16|20098.16|20216.68|20096.68|20218.36|20098.36|20215.71|20095.71|10
1633211260000|2021-10-02 21:47:40|20217.54|20097.54|20217.58|20097.58|20217.63|20097.63|20217.5|20097.5|8
1633211270000|2021-10-02 21:47:50|20217.43|20097.43|20217.68|20097.68|20217.79|20097.79|20217.09|20097.09|7
1633211280000|2021-10-02 21:48:00|20217.84|20097.84|20217.6|20097.6|20217.84|20097.84|20217.45|20097.45|4
1633211290000|2021-10-02 21:48:10|20217.59|20097.59|20218.11|20098.11|20218.11|20098.11|20217.59|20097.59|8
1633211300000|2021-10-02 21:48:20|20218.24|20098.24|20218.02|20098.02|20218.28|20098.28|20217.87|20097.87|7
1633211310000|2021-10-02 21:48:30|20218|20098|20218.75|20098.75|20218.75|20098.75|20218|20098|5
1633211320000|2021-10-02 21:48:40|20217.66|20097.66|20217.77|20097.77|20217.94|20097.94|20217.18|20097.18|9
1633211330000|2021-10-02 21:48:50|20218.38|20098.38|20216.54|20096.54|20218.41|20098.41|20216.54|20096.54|7
1633211340000|2021-10-02 21:49:00|20216.85|20096.85|20215.98|20095.98|20216.85|20096.85|20215.82|20095.82|8
1633211350000|2021-10-02 21:49:10|20215.9|20095.9|20215.61|20095.61|20216.02|20096.02|20215.58|20095.58|8
1633211360000|2021-10-02 21:49:20|20216.14|20096.14|20216.02|20096.02|20216.34|20096.34|20215.76|20095.76|10
1633211370000|2021-10-02 21:49:30|20216.17|20096.17|20215.11|20095.11|20216.82|20096.82|20215.11|20095.11|10
1633211380000|2021-10-02 21:49:40|20215.12|20095.12|20214.35|20094.35|20215.25|20095.25|20214.35|20094.35|9
1633211390000|2021-10-02 21:49:50|20213.34|20093.34|20212.75|20092.75|20213.34|20093.34|20212.73|20092.73|9
1633211400000|2021-10-02 21:50:00|20212.79|20092.79|20214.51|20094.51|20214.51|20094.51|20212.53|20092.53|8
1633211410000|2021-10-02 21:50:10|20213.56|20093.56|20211.01|20091.01|20213.56|20093.56|20210.69|20090.69|9
1633211420000|2021-10-02 21:50:20|20209.27|20089.27|20209.56|20089.56|20209.68|20089.68|20209.01|20089.01|9
1633211430000|2021-10-02 21:50:30|20209.5|20089.5|20207.52|20087.52|20209.5|20089.5|20207.52|20087.52|7
1633211440000|2021-10-02 21:50:40|20207.67|20087.67|20207.56|20087.56|20207.81|20087.81|20207.56|20087.56|8
1633211450000|2021-10-02 21:50:50|20207.43|20087.43|20207.35|20087.35|20207.54|20087.54|20207.13|20087.13|10
1633211460000|2021-10-02 21:51:00|20207.51|20087.51|20207.92|20087.92|20208.56|20088.56|20207.51|20087.51|9
1633211470000|2021-10-02 21:51:10|20208.16|20088.16|20209.14|20089.14|20209.14|20089.14|20208.15|20088.15|9
1633211480000|2021-10-02 21:51:20|20209.19|20089.19|20209.76|20089.76|20209.83|20089.83|20209.19|20089.19|7
1633211490000|2021-10-02 21:51:30|20209.6|20089.6|20210.29|20090.29|20210.44|20090.44|20209.37|20089.37|8
1633211500000|2021-10-02 21:51:40|20210.31|20090.31|20211.2|20091.2|20211.21|20091.21|20210.28|20090.28|5
1633211510000|2021-10-02 21:51:50|20211.33|20091.33|20210.13|20090.13|20211.33|20091.33|20209.51|20089.51|10
1633211520000|2021-10-02 21:52:00|20210.44|20090.44|20211.43|20091.43|20211.43|20091.43|20210.11|20090.11|8
1633211530000|2021-10-02 21:52:10|20211.42|20091.42|20211.43|20091.43|20211.43|20091.43|20211.33|20091.33|9
1633211540000|2021-10-02 21:52:20|20211.56|20091.56|20211.81|20091.81|20212.1|20092.1|20211.34|20091.34|9
1633211550000|2021-10-02 21:52:30|20211.95|20091.95|20212.98|20092.98|20213.42|20093.42|20211.95|20091.95|8
1633211560000|2021-10-02 21:52:40|20213.05|20093.05|20215.2|20095.2|20215.2|20095.2|20213.05|20093.05|9
1633211570000|2021-10-02 21:52:50|20215.17|20095.17|20216.47|20096.47|20216.47|20096.47|20214.76|20094.76|8
1633211580000|2021-10-02 21:53:00|20216.73|20096.73|20216.52|20096.52|20216.95|20096.95|20216.52|20096.52|7
1633211590000|2021-10-02 21:53:10|20215.92|20095.92|20216.27|20096.27|20216.46|20096.46|20215.63|20095.63|9
1633211600000|2021-10-02 21:53:20|20216.54|20096.54|20215.03|20095.03|20216.61|20096.61|20215.03|20095.03|7
1633211610000|2021-10-02 21:53:30|20215.11|20095.11|20215.13|20095.13|20215.78|20095.78|20215.11|20095.11|6
1633211620000|2021-10-02 21:53:40|20215|20095|20214.87|20094.87|20215|20095|20214.51|20094.51|9
1633211630000|2021-10-02 21:53:50|20215.15|20095.15|20215.74|20095.74|20215.9|20095.9|20215|20095|10
1633211640000|2021-10-02 21:54:00|20215.7|20095.7|20214.91|20094.91|20215.96|20095.96|20214.66|20094.66|9
1633211650000|2021-10-02 21:54:10|20214.5|20094.5|20214.17|20094.17|20214.65|20094.65|20214.07|20094.07|9
1633211660000|2021-10-02 21:54:20|20213.96|20093.96|20213.21|20093.21|20214.56|20094.56|20212.67|20092.67|10
1633211670000|2021-10-02 21:54:30|20213.19|20093.19|20211.96|20091.96|20213.19|20093.19|20211.58|20091.58|10
1633211680000|2021-10-02 21:54:40|20211.78|20091.78|20214.17|20094.17|20214.17|20094.17|20211.78|20091.78|10
1633211690000|2021-10-02 21:54:50|20214.32|20094.32|20216.19|20096.19|20216.19|20096.19|20214.32|20094.32|10
1633211700000|2021-10-02 21:55:00|20216.04|20096.04|20214.72|20094.72|20216.04|20096.04|20214.11|20094.11|9
1633211710000|2021-10-02 21:55:10|20214.74|20094.74|20215.35|20095.35|20215.63|20095.63|20214.7|20094.7|9
1633211720000|2021-10-02 21:55:20|20214.84|20094.84|20217.66|20097.66|20217.66|20097.66|20214.84|20094.84|8
1633211730000|2021-10-02 21:55:30|20217.83|20097.83|20220.67|20100.67|20220.69|20100.69|20217.83|20097.83|10
1633211740000|2021-10-02 21:55:40|20220.88|20100.88|20224.77|20104.77|20224.77|20104.77|20220.88|20100.88|10
1633211750000|2021-10-02 21:55:50|20224.79|20104.79|20228.41|20108.41|20228.41|20108.41|20224.79|20104.79|10
1633211760000|2021-10-02 21:56:00|20229.67|20109.67|20231.49|20111.49|20231.49|20111.49|20229.5|20109.5|9
1633211770000|2021-10-02 21:56:10|20231.92|20111.92|20233.67|20113.67|20233.67|20113.67|20231.52|20111.52|10
1633211780000|2021-10-02 21:56:20|20234.84|20114.84|20237.96|20117.96|20237.96|20117.96|20234.75|20114.75|10
1633211790000|2021-10-02 21:56:30|20238.93|20118.93|20242.82|20122.82|20242.82|20122.82|20238.93|20118.93|9
1633211800000|2021-10-02 21:56:40|20243.28|20123.28|20244.85|20124.85|20244.85|20124.85|20243.28|20123.28|9
1633211810000|2021-10-02 21:56:50|20244.89|20124.89|20244.58|20124.58|20245.88|20125.88|20244.48|20124.48|9
1633211820000|2021-10-02 21:57:00|20244.65|20124.65|20245.53|20125.53|20245.67|20125.67|20244.65|20124.65|10
1633211830000|2021-10-02 21:57:10|20245.89|20125.89|20247.36|20127.36|20247.36|20127.36|20245.89|20125.89|9
1633211840000|2021-10-02 21:57:20|20247.13|20127.13|20250.5|20130.5|20250.7|20130.7|20247.13|20127.13|9
1633211850000|2021-10-02 21:57:30|20248.83|20128.83|20243.3|20123.3|20248.83|20128.83|20243.3|20123.3|10
1633211860000|2021-10-02 21:57:40|20242.75|20122.75|20239|20119|20242.87|20122.87|20239|20119|10
1633211870000|2021-10-02 21:57:50|20239.05|20119.05|20241|20121|20241.07|20121.07|20238.34|20118.34|10
1633211880000|2021-10-02 21:58:00|20241.19|20121.19|20244.99|20124.99|20244.99|20124.99|20241.19|20121.19|9
1633211890000|2021-10-02 21:58:10|20245.19|20125.19|20245.71|20125.71|20246.19|20126.19|20245.19|20125.19|10
1633211900000|2021-10-02 21:58:20|20246.31|20126.31|20249.46|20129.46|20249.46|20129.46|20245.94|20125.94|8
1633211910000|2021-10-02 21:58:30|20249.36|20129.36|20251.68|20131.68|20251.68|20131.68|20249.36|20129.36|10
1633211920000|2021-10-02 21:58:40|20251.71|20131.71|20253.92|20133.92|20253.92|20133.92|20251.59|20131.59|9
1633211930000|2021-10-02 21:58:50|20254.03|20134.03|20253.45|20133.45|20254.04|20134.04|20253.09|20133.09|10
1633211940000|2021-10-02 21:59:00|20253.6|20133.6|20253.47|20133.47|20253.89|20133.89|20253.47|20133.47|8
1633211950000|2021-10-02 21:59:10|20253.45|20133.45|20250.99|20130.99|20253.45|20133.45|20250.99|20130.99|10
1633211960000|2021-10-02 21:59:20|20250.85|20130.85|20248.22|20128.22|20250.85|20130.85|20248.22|20128.22|10
1633211970000|2021-10-02 21:59:30|20247.57|20127.57|20246.38|20126.38|20248.02|20128.02|20246.38|20126.38|10
1633211980000|2021-10-02 21:59:40|20246.91|20126.91|20247.27|20127.27|20247.27|20127.27|20246.33|20126.33|9
1633211990000|2021-10-02 21:59:50|20246.72|20126.72|20246.14|20126.14|20246.72|20126.72|20246.07|20126.07|10
1633212000000|2021-10-02 22:00:00|20246.56|20126.56|20243.63|20123.63|20246.56|20126.56|20243.6|20123.6|10
1633212010000|2021-10-02 22:00:10|20242.16|20122.16|20241.56|20121.56|20242.5|20122.5|20241.39|20121.39|10
1633212020000|2021-10-02 22:00:20|20241.6|20121.6|20252.55|20132.55|20252.59|20132.59|20241.6|20121.6|10
1633212030000|2021-10-02 22:00:30|20253.57|20133.57|20260|20140|20260.38|20140.38|20253.57|20133.57|10
1633212040000|2021-10-02 22:00:40|20260.54|20140.54|20263.13|20143.13|20263.13|20143.13|20260.54|20140.54|10
1633212050000|2021-10-02 22:00:50|20262.95|20142.95|20262.46|20142.46|20262.96|20142.96|20262.11|20142.11|8
1633212060000|2021-10-02 22:01:00|20262.47|20142.47|20261.64|20141.64|20262.6|20142.6|20261.13|20141.13|10
1633212070000|2021-10-02 22:01:10|20261.93|20141.93|20261.94|20141.94|20262.46|20142.46|20261.39|20141.39|10
1633212080000|2021-10-02 22:01:20|20260.91|20140.91|20254.92|20134.92|20260.91|20140.91|20254.92|20134.92|10
1633212090000|2021-10-02 22:01:30|20254.19|20134.19|20251.74|20131.74|20254.19|20134.19|20251.38|20131.38|9
1633212100000|2021-10-02 22:01:40|20251.89|20131.89|20254.02|20134.02|20254.73|20134.73|20251.89|20131.89|10
1633212110000|2021-10-02 22:01:50|20254.38|20134.38|20259.26|20139.26|20259.26|20139.26|20254.38|20134.38|10
1633212120000|2021-10-02 22:02:00|20258.84|20138.84|20261.77|20141.77|20261.77|20141.77|20258.84|20138.84|10
1633212130000|2021-10-02 22:02:10|20261.86|20141.86|20265.79|20145.79|20265.91|20145.91|20261.6|20141.6|10
1633212140000|2021-10-02 22:02:20|20266.29|20146.29|20268.31|20148.31|20268.49|20148.49|20265.45|20145.45|10
1633212150000|2021-10-02 22:02:30|20268.39|20148.39|20269.79|20149.79|20269.91|20149.91|20268.17|20148.17|10
1633212160000|2021-10-02 22:02:40|20270.09|20150.09|20270|20150|20270.88|20150.88|20270|20150|10
1633212170000|2021-10-02 22:02:50|20269.76|20149.76|20269.32|20149.32|20270.4|20150.4|20269.16|20149.16|10
1633212180000|2021-10-02 22:03:00|20269.13|20149.13|20268.85|20148.85|20269.66|20149.66|20268.3|20148.3|10
1633212190000|2021-10-02 22:03:10|20268.83|20148.83|20268.89|20148.89|20268.89|20148.89|20268.69|20148.69|9
1633212200000|2021-10-02 22:03:20|20269.2|20149.2|20269.12|20149.12|20270.08|20150.08|20269.12|20149.12|10
1633212210000|2021-10-02 22:03:30|20269.58|20149.58|20269.13|20149.13|20269.71|20149.71|20268.85|20148.85|10
1633212220000|2021-10-02 22:03:40|20268.95|20148.95|20269.84|20149.84|20269.92|20149.92|20268.95|20148.95|8
1633212230000|2021-10-02 22:03:50|20269.29|20149.29|20270.9|20150.9|20271.01|20151.01|20269.29|20149.29|9
1633212240000|2021-10-02 22:04:00|20270.1|20150.1|20269.74|20149.74|20270.12|20150.12|20269.5|20149.5|9
1633212250000|2021-10-02 22:04:10|20269.67|20149.67|20269.13|20149.13|20269.98|20149.98|20268.95|20148.95|9
1633212260000|2021-10-02 22:04:20|20268.77|20148.77|20268.84|20148.84|20269.18|20149.18|20268.45|20148.45|10
1633212270000|2021-10-02 22:04:30|20269.13|20149.13|20270.12|20150.12|20270.73|20150.73|20269.13|20149.13|10
1633212280000|2021-10-02 22:04:40|20270.13|20150.13|20271.36|20151.36|20271.36|20151.36|20270.04|20150.04|10
1633212290000|2021-10-02 22:04:50|20271.54|20151.54|20269.64|20149.64|20271.54|20151.54|20269.64|20149.64|10
1633212300000|2021-10-02 22:05:00|20269.69|20149.69|20269.25|20149.25|20269.85|20149.85|20269.25|20149.25|10
1633212310000|2021-10-02 22:05:10|20268.96|20148.96|20267.79|20147.79|20269.14|20149.14|20267.79|20147.79|10
1633212320000|2021-10-02 22:05:20|20267.75|20147.75|20272.2|20152.2|20272.2|20152.2|20267.75|20147.75|10
1633212330000|2021-10-02 22:05:30|20272.75|20152.75|20275.96|20155.96|20276.46|20156.46|20272.75|20152.75|10
1633212340000|2021-10-02 22:05:40|20276.28|20156.28|20275.49|20155.49|20277.12|20157.12|20274.41|20154.41|10
1633212350000|2021-10-02 22:05:50|20274.34|20154.34|20260.31|20140.31|20274.34|20154.34|20260.31|20140.31|10
1633212360000|2021-10-02 22:06:00|20261.22|20141.22|20251.93|20131.93|20261.22|20141.22|20251.8|20131.8|10
1633212370000|2021-10-02 22:06:10|20248.97|20128.97|20244.37|20124.37|20248.97|20128.97|20244.06|20124.06|10
1633212380000|2021-10-02 22:06:20|20242.98|20122.98|20233.09|20113.09|20242.98|20122.98|20233.09|20113.09|10
1633212390000|2021-10-02 22:06:30|20230.37|20110.37|20220.36|20100.36|20230.37|20110.37|20219.77|20099.77|10
1633212400000|2021-10-02 22:06:40|20220.07|20100.07|20222.34|20102.34|20222.45|20102.45|20218.39|20098.39|10
1633212410000|2021-10-02 22:06:50|20222.71|20102.71|20230.99|20110.99|20230.99|20110.99|20222.71|20102.71|10
1633212420000|2021-10-02 22:07:00|20230.68|20110.68|20231.78|20111.78|20231.93|20111.93|20229.88|20109.88|9
1633212430000|2021-10-02 22:07:10|20231.67|20111.67|20236.11|20116.11|20236.11|20116.11|20231.67|20111.67|10
1633212440000|2021-10-02 22:07:20|20235.78|20115.78|20232.85|20112.85|20235.78|20115.78|20232.85|20112.85|10
1633212450000|2021-10-02 22:07:30|20233.45|20113.45|20234.89|20114.89|20234.89|20114.89|20233.45|20113.45|9
1633212460000|2021-10-02 22:07:40|20235.23|20115.23|20236.08|20116.08|20236.52|20116.52|20235.04|20115.04|10
1633212470000|2021-10-02 22:07:50|20235.86|20115.86|20236.16|20116.16|20236.28|20116.28|20234.9|20114.9|10
1633212480000|2021-10-02 22:08:00|20236.93|20116.93|20235.47|20115.47|20236.93|20116.93|20235.46|20115.46|10
1633212490000|2021-10-02 22:08:10|20235.03|20115.03|20236.92|20116.92|20236.92|20116.92|20235.03|20115.03|10
1633212500000|2021-10-02 22:08:20|20237.03|20117.03|20238.85|20118.85|20238.85|20118.85|20236.81|20116.81|9
1633212510000|2021-10-02 22:08:30|20239.23|20119.23|20240.86|20120.86|20240.86|20120.86|20239.23|20119.23|10
1633212520000|2021-10-02 22:08:40|20240.54|20120.54|20238.36|20118.36|20240.54|20120.54|20237.58|20117.58|10
1633212530000|2021-10-02 22:08:50|20238.45|20118.45|20239.76|20119.76|20240.18|20120.18|20238.45|20118.45|10
1633212540000|2021-10-02 22:09:00|20239.67|20119.67|20238.39|20118.39|20240.02|20120.02|20238.2|20118.2|10
1633212550000|2021-10-02 22:09:10|20238.59|20118.59|20240.09|20120.09|20240.09|20120.09|20238.59|20118.59|9
1633212560000|2021-10-02 22:09:20|20240.28|20120.28|20243.91|20123.91|20243.91|20123.91|20240.28|20120.28|9
1633212570000|2021-10-02 22:09:30|20244.27|20124.27|20248.58|20128.58|20248.58|20128.58|20244.15|20124.15|10
1633212580000|2021-10-02 22:09:40|20248.67|20128.67|20258.24|20138.24|20258.48|20138.48|20248.67|20128.67|10
1633212590000|2021-10-02 22:09:50|20259.23|20139.23|20261.26|20141.26|20261.26|20141.26|20259.23|20139.23|10
1633212600000|2021-10-02 22:10:00|20260.82|20140.82|20264.66|20144.66|20264.77|20144.77|20260.29|20140.29|10
1633212610000|2021-10-02 22:10:10|20265.4|20145.4|20265.68|20145.68|20265.92|20145.92|20264.94|20144.94|10
1633212620000|2021-10-02 22:10:20|20266.2|20146.2|20273.74|20153.74|20273.74|20153.74|20266.1|20146.1|9
1633212630000|2021-10-02 22:10:30|20274.86|20154.86|20288.93|20168.93|20288.93|20168.93|20274.86|20154.86|10
1633212640000|2021-10-02 22:10:40|20289.33|20169.33|20295.8|20175.8|20297.85|20177.85|20289.33|20169.33|10
1633212650000|2021-10-02 22:10:50|20298.16|20178.16|20293.91|20173.91|20298.16|20178.16|20293.91|20173.91|10
1633212660000|2021-10-02 22:11:00|20294.15|20174.15|20291.74|20171.74|20294.2|20174.2|20291.49|20171.49|10
1633212670000|2021-10-02 22:11:10|20290.51|20170.51|20290.62|20170.62|20291.11|20171.11|20290.51|20170.51|9
1633212680000|2021-10-02 22:11:20|20290.98|20170.98|20293.26|20173.26|20293.26|20173.26|20290.98|20170.98|9
1633212690000|2021-10-02 22:11:30|20293.31|20173.31|20297.42|20177.42|20297.42|20177.42|20293.31|20173.31|10
1633212700000|2021-10-02 22:11:40|20298.46|20178.46|20298.97|20178.97|20299.34|20179.34|20298.35|20178.35|10
1633212710000|2021-10-02 22:11:50|20298.04|20178.04|20290.94|20170.94|20298.04|20178.04|20290.73|20170.73|10
1633212720000|2021-10-02 22:12:00|20290.15|20170.15|20285.81|20165.81|20290.38|20170.38|20285.81|20165.81|10
1633212730000|2021-10-02 22:12:10|20285.84|20165.84|20285.01|20165.01|20285.85|20165.85|20284.72|20164.72|10
1633212740000|2021-10-02 22:12:20|20284.73|20164.73|20286.26|20166.26|20286.85|20166.85|20284.73|20164.73|10
1633212750000|2021-10-02 22:12:30|20285.55|20165.55|20286.93|20166.93|20286.93|20166.93|20284.74|20164.74|10
1633212760000|2021-10-02 22:12:40|20287.16|20167.16|20287.02|20167.02|20288.41|20168.41|20287.02|20167.02|10
1633212770000|2021-10-02 22:12:50|20287.32|20167.32|20285.55|20165.55|20287.39|20167.39|20285.55|20165.55|10
1633212780000|2021-10-02 22:13:00|20285.35|20165.35|20283|20163|20285.35|20165.35|20283|20163|9
1633212790000|2021-10-02 22:13:10|20283.33|20163.33|20280.26|20160.26|20283.33|20163.33|20279.55|20159.55|10
1633212800000|2021-10-02 22:13:20|20279.7|20159.7|20275.06|20155.06|20279.92|20159.92|20275.06|20155.06|10
1633212810000|2021-10-02 22:13:30|20274.86|20154.86|20274.15|20154.15|20275.29|20155.29|20274.15|20154.15|10
1633212820000|2021-10-02 22:13:40|20275.49|20155.49|20273|20153|20276.54|20156.54|20272.52|20152.52|9
1633212830000|2021-10-02 22:13:50|20273.54|20153.54|20272.74|20152.74|20274.43|20154.43|20272.74|20152.74|9
1633212840000|2021-10-02 22:14:00|20271.39|20151.39|20267.78|20147.78|20271.39|20151.39|20267.78|20147.78|10
1633212850000|2021-10-02 22:14:10|20269.27|20149.27|20269.84|20149.84|20270.03|20150.03|20269.27|20149.27|9
1633212860000|2021-10-02 22:14:20|20269.5|20149.5|20268.75|20148.75|20269.54|20149.54|20268.47|20148.47|9
1633212870000|2021-10-02 22:14:30|20268.88|20148.88|20269.88|20149.88|20270.67|20150.67|20268.72|20148.72|10
1633212880000|2021-10-02 22:14:40|20269.83|20149.83|20266.83|20146.83|20269.83|20149.83|20266.83|20146.83|10
1633212890000|2021-10-02 22:14:50|20268.14|20148.14|20268.29|20148.29|20268.37|20148.37|20267.78|20147.78|10
1633212900000|2021-10-02 22:15:00|20267.66|20147.66|20267.35|20147.35|20267.66|20147.66|20265.56|20145.56|9
1633212910000|2021-10-02 22:15:10|20268.49|20148.49|20269.98|20149.98|20270.3|20150.3|20268.49|20148.49|10
1633212920000|2021-10-02 22:15:20|20271.2|20151.2|20270.8|20150.8|20271.81|20151.81|20270.78|20150.78|10
1633212930000|2021-10-02 22:15:30|20271.02|20151.02|20270.03|20150.03|20272.87|20152.87|20270.03|20150.03|10
1633212940000|2021-10-02 22:15:40|20268.88|20148.88|20265.86|20145.86|20268.88|20148.88|20265.64|20145.64|10
1633212950000|2021-10-02 22:15:50|20264.86|20144.86|20262.62|20142.62|20264.86|20144.86|20262.62|20142.62|10
1633212960000|2021-10-02 22:16:00|20262.81|20142.81|20262.88|20142.88|20264.14|20144.14|20262.17|20142.17|10
1633212970000|2021-10-02 22:16:10|20262.77|20142.77|20261.26|20141.26|20262.77|20142.77|20261.26|20141.26|10
1633212980000|2021-10-02 22:16:20|20261.53|20141.53|20257.35|20137.35|20261.53|20141.53|20257.05|20137.05|10
1633212990000|2021-10-02 22:16:30|20256.89|20136.89|20249.58|20129.58|20256.89|20136.89|20249.58|20129.58|10
1633213000000|2021-10-02 22:16:40|20249.21|20129.21|20246.52|20126.52|20249.21|20129.21|20246.52|20126.52|10
1633213010000|2021-10-02 22:16:50|20246.36|20126.36|20240.95|20120.95|20246.36|20126.36|20240.95|20120.95|10
1633213020000|2021-10-02 22:17:00|20240.59|20120.59|20239.49|20119.49|20240.59|20120.59|20237.73|20117.73|10
1633213030000|2021-10-02 22:17:10|20239.51|20119.51|20236.77|20116.77|20239.51|20119.51|20236.77|20116.77|10
1633213040000|2021-10-02 22:17:20|20237.2|20117.2|20238.39|20118.39|20239.51|20119.51|20237.2|20117.2|10
1633213050000|2021-10-02 22:17:30|20238.44|20118.44|20238.9|20118.9|20239.39|20119.39|20238.19|20118.19|10
1633213060000|2021-10-02 22:17:40|20240.01|20120.01|20241.9|20121.9|20242.37|20122.37|20240.01|20120.01|10
1633213070000|2021-10-02 22:17:50|20241.69|20121.69|20244.18|20124.18|20244.18|20124.18|20241.69|20121.69|10
1633213080000|2021-10-02 22:18:00|20244.12|20124.12|20246.91|20126.91|20246.91|20126.91|20244.12|20124.12|10
1633213090000|2021-10-02 22:18:10|20247.25|20127.25|20243.39|20123.39|20247.48|20127.48|20243.39|20123.39|10
1633213100000|2021-10-02 22:18:20|20243.38|20123.38|20240.16|20120.16|20243.38|20123.38|20240.09|20120.09|8
1633213110000|2021-10-02 22:18:30|20240.09|20120.09|20239.27|20119.27|20240.09|20120.09|20238.65|20118.65|9
1633213120000|2021-10-02 22:18:40|20239.36|20119.36|20239.71|20119.71|20240.5|20120.5|20239.06|20119.06|10
1633213130000|2021-10-02 22:18:50|20239.87|20119.87|20239.42|20119.42|20239.87|20119.87|20238.88|20118.88|10
1633213140000|2021-10-02 22:19:00|20239.61|20119.61|20244.14|20124.14|20244.72|20124.72|20239.61|20119.61|10
1633213150000|2021-10-02 22:19:10|20243.67|20123.67|20243.89|20123.89|20244.17|20124.17|20243.03|20123.03|9
1633213160000|2021-10-02 22:19:20|20243.55|20123.55|20246.88|20126.88|20246.88|20126.88|20243.55|20123.55|10
1633213170000|2021-10-02 22:19:30|20246.57|20126.57|20249.09|20129.09|20249.09|20129.09|20246.57|20126.57|9
1633213180000|2021-10-02 22:19:40|20249.57|20129.57|20252.21|20132.21|20252.5|20132.5|20249.57|20129.57|9
1633213190000|2021-10-02 22:19:50|20252.44|20132.44|20255.55|20135.55|20255.55|20135.55|20252.44|20132.44|10
1633213200000|2021-10-02 22:20:00|20256.01|20136.01|20257.07|20137.07|20257.11|20137.11|20256.01|20136.01|10
1633213210000|2021-10-02 22:20:10|20260.36|20140.36|20260.98|20140.98|20261.16|20141.16|20260.36|20140.36|10
1633213220000|2021-10-02 22:20:20|20261.3|20141.3|20262.41|20142.41|20262.51|20142.51|20261.3|20141.3|8
1633213230000|2021-10-02 22:20:30|20262.84|20142.84|20267.8|20147.8|20267.8|20147.8|20262.84|20142.84|10
1633213240000|2021-10-02 22:20:40|20268.07|20148.07|20273.19|20153.19|20273.19|20153.19|20268.07|20148.07|10
1633213250000|2021-10-02 22:20:50|20273.54|20153.54|20274.4|20154.4|20274.89|20154.89|20273.3|20153.3|10
1633213260000|2021-10-02 22:21:00|20274.56|20154.56|20278.25|20158.25|20278.33|20158.33|20274.4|20154.4|10
1633213270000|2021-10-02 22:21:10|20278.33|20158.33|20279.59|20159.59|20279.77|20159.77|20278.33|20158.33|9
1633213280000|2021-10-02 22:21:20|20279.47|20159.47|20279.01|20159.01|20279.76|20159.76|20279.01|20159.01|10
1633213290000|2021-10-02 22:21:30|20279.11|20159.11|20279.69|20159.69|20280.14|20160.14|20278.43|20158.43|10
1633213300000|2021-10-02 22:21:40|20279.44|20159.44|20279.42|20159.42|20279.69|20159.69|20278.84|20158.84|10
1633213310000|2021-10-02 22:21:50|20279.67|20159.67|20280.55|20160.55|20280.97|20160.97|20279.57|20159.57|10
1633213320000|2021-10-02 22:22:00|20280.28|20160.28|20280.24|20160.24|20280.32|20160.32|20279.78|20159.78|9
1633213330000|2021-10-02 22:22:10|20280.29|20160.29|20284.34|20164.34|20284.34|20164.34|20280.29|20160.29|10
1633213340000|2021-10-02 22:22:20|20284.4|20164.4|20287.02|20167.02|20287.8|20167.8|20284.4|20164.4|9
1633213350000|2021-10-02 22:22:30|20287.23|20167.23|20289.47|20169.47|20289.47|20169.47|20287.23|20167.23|9
1633213360000|2021-10-02 22:22:40|20289.38|20169.38|20291.7|20171.7|20291.7|20171.7|20289.38|20169.38|10
1633213370000|2021-10-02 22:22:50|20291.5|20171.5|20291.33|20171.33|20291.78|20171.78|20291.33|20171.33|8
1633213380000|2021-10-02 22:23:00|20291.48|20171.48|20291.16|20171.16|20292.18|20172.18|20291.16|20171.16|9
1633213390000|2021-10-02 22:23:10|20290.61|20170.61|20287.6|20167.6|20290.61|20170.61|20287.6|20167.6|8
1633213400000|2021-10-02 22:23:20|20287.32|20167.32|20283.34|20163.34|20287.85|20167.85|20283.2|20163.2|10
1633213410000|2021-10-02 22:23:30|20282.74|20162.74|20280.23|20160.23|20282.74|20162.74|20279.18|20159.18|10
1633213420000|2021-10-02 22:23:40|20280.38|20160.38|20284.16|20164.16|20284.16|20164.16|20280.38|20160.38|10
1633213430000|2021-10-02 22:23:50|20283.11|20163.11|20279.95|20159.95|20283.11|20163.11|20279.74|20159.74|10
1633213440000|2021-10-02 22:24:00|20279.55|20159.55|20280.18|20160.18|20280.59|20160.59|20279.55|20159.55|9
1633213450000|2021-10-02 22:24:10|20280.41|20160.41|20280.65|20160.65|20281.37|20161.37|20279.7|20159.7|10
1633213460000|2021-10-02 22:24:20|20280.77|20160.77|20280.77|20160.77|20281.06|20161.06|20280.51|20160.51|10
1633213470000|2021-10-02 22:24:30|20280.69|20160.69|20280.63|20160.63|20282.06|20162.06|20279.74|20159.74|10
1633213480000|2021-10-02 22:24:40|20280.7|20160.7|20281.68|20161.68|20281.96|20161.96|20280.7|20160.7|10
1633213490000|2021-10-02 22:24:50|20282.25|20162.25|20281.86|20161.86|20282.25|20162.25|20281.79|20161.79|7
1633213500000|2021-10-02 22:25:00|20282.57|20162.57|20284.05|20164.05|20284.41|20164.41|20282.57|20162.57|8
1633213510000|2021-10-02 22:25:10|20284.04|20164.04|20281.42|20161.42|20284.04|20164.04|20281.42|20161.42|10
1633213520000|2021-10-02 22:25:20|20281.26|20161.26|20282.54|20162.54|20282.54|20162.54|20281.26|20161.26|10
1633213530000|2021-10-02 22:25:30|20282.55|20162.55|20282.76|20162.76|20283.24|20163.24|20282.45|20162.45|10
1633213540000|2021-10-02 22:25:40|20282.67|20162.67|20280.46|20160.46|20282.67|20162.67|20280.46|20160.46|9
1633213550000|2021-10-02 22:25:50|20280.15|20160.15|20271.06|20151.06|20280.15|20160.15|20271.06|20151.06|10
1633213560000|2021-10-02 22:26:00|20269.87|20149.87|20268.44|20148.44|20269.87|20149.87|20268.06|20148.06|10
1633213570000|2021-10-02 22:26:10|20266.59|20146.59|20269.08|20149.08|20269.08|20149.08|20266.59|20146.59|9
1633213580000|2021-10-02 22:26:20|20269.73|20149.73|20270.88|20150.88|20271.18|20151.18|20269.54|20149.54|10
1633213590000|2021-10-02 22:26:30|20270.68|20150.68|20271.66|20151.66|20272.59|20152.59|20270.42|20150.42|8
1633213600000|2021-10-02 22:26:40|20272.09|20152.09|20272.4|20152.4|20272.87|20152.87|20272.09|20152.09|9
1633213610000|2021-10-02 22:26:50|20272.46|20152.46|20272.19|20152.19|20272.46|20152.46|20271.62|20151.62|8
1633213620000|2021-10-02 22:27:00|20272.17|20152.17|20274.1|20154.1|20274.1|20154.1|20272.17|20152.17|9
1633213630000|2021-10-02 22:27:10|20273.83|20153.83|20271.47|20151.47|20273.84|20153.84|20271.47|20151.47|10
1633213640000|2021-10-02 22:27:20|20271.65|20151.65|20271.13|20151.13|20271.65|20151.65|20269.78|20149.78|10
1633213650000|2021-10-02 22:27:30|20271.6|20151.6|20277.06|20157.06|20277.4|20157.4|20271.6|20151.6|10
1633213660000|2021-10-02 22:27:40|20277.1|20157.1|20278.89|20158.89|20278.91|20158.91|20276.92|20156.92|10
1633213670000|2021-10-02 22:27:50|20277.66|20157.66|20278.5|20158.5|20279.66|20159.66|20277.65|20157.65|9
1633213680000|2021-10-02 22:28:00|20277.86|20157.86|20277.34|20157.34|20278.78|20158.78|20277.03|20157.03|9
1633213690000|2021-10-02 22:28:10|20276.34|20156.34|20274.14|20154.14|20276.34|20156.34|20274|20154|10
1633213700000|2021-10-02 22:28:20|20273.07|20153.07|20273.14|20153.14|20274.07|20154.07|20271.45|20151.45|10
1633213710000|2021-10-02 22:28:30|20273.2|20153.2|20272.23|20152.23|20273.2|20153.2|20271.14|20151.14|10
1633213720000|2021-10-02 22:28:40|20272.52|20152.52|20270.67|20150.67|20272.52|20152.52|20270.67|20150.67|9
1633213730000|2021-10-02 22:28:50|20270.53|20150.53|20269.22|20149.22|20270.66|20150.66|20268.38|20148.38|9
1633213740000|2021-10-02 22:29:00|20269.24|20149.24|20269.37|20149.37|20269.4|20149.4|20267.87|20147.87|9
1633213750000|2021-10-02 22:29:10|20269.51|20149.51|20269.69|20149.69|20270.09|20150.09|20269.51|20149.51|10
1633213760000|2021-10-02 22:29:20|20269.61|20149.61|20268.94|20148.94|20269.61|20149.61|20268.58|20148.58|9
1633213770000|2021-10-02 22:29:30|20268.57|20148.57|20267.28|20147.28|20269.07|20149.07|20267.28|20147.28|10
1633213780000|2021-10-02 22:29:40|20267.34|20147.34|20266.8|20146.8|20267.34|20147.34|20266.36|20146.36|10
1633213790000|2021-10-02 22:29:50|20266.77|20146.77|20265.1|20145.1|20268.96|20148.96|20265.1|20145.1|9
1633213800000|2021-10-02 22:30:00|20265.01|20145.01|20265.35|20145.35|20265.49|20145.49|20264.4|20144.4|10
1633213810000|2021-10-02 22:30:10|20265.25|20145.25|20266.21|20146.21|20266.25|20146.25|20265.25|20145.25|9
1633213820000|2021-10-02 22:30:20|20266.19|20146.19|20266.34|20146.34|20267.88|20147.88|20266.19|20146.19|10
1633213830000|2021-10-02 22:30:30|20266.84|20146.84|20264.52|20144.52|20266.84|20146.84|20264.52|20144.52|10
1633213840000|2021-10-02 22:30:40|20264.88|20144.88|20266.77|20146.77|20266.77|20146.77|20264.09|20144.09|10
1633213850000|2021-10-02 22:30:50|20266.57|20146.57|20264.83|20144.83|20266.68|20146.68|20264.83|20144.83|10
1633213860000|2021-10-02 22:31:00|20264.68|20144.68|20264.37|20144.37|20264.68|20144.68|20263.7|20143.7|10
1633213870000|2021-10-02 22:31:10|20264.34|20144.34|20263.24|20143.24|20264.34|20144.34|20263.24|20143.24|9
1633213880000|2021-10-02 22:31:20|20263.1|20143.1|20261.68|20141.68|20263.1|20143.1|20261.55|20141.55|8
1633213890000|2021-10-02 22:31:30|20260.76|20140.76|20260.2|20140.2|20261.51|20141.51|20260.2|20140.2|10
1633213900000|2021-10-02 22:31:40|20259.52|20139.52|20259.44|20139.44|20259.52|20139.52|20258.77|20138.77|9
1633213910000|2021-10-02 22:31:50|20259.22|20139.22|20259.64|20139.64|20259.75|20139.75|20259.1|20139.1|9
1633213920000|2021-10-02 22:32:00|20259.76|20139.76|20256.58|20136.58|20260.47|20140.47|20256.58|20136.58|9
1633213930000|2021-10-02 22:32:10|20256.52|20136.52|20251.72|20131.72|20256.52|20136.52|20251.72|20131.72|10
1633213940000|2021-10-02 22:32:20|20251.67|20131.67|20251.47|20131.47|20252.28|20132.28|20251.1|20131.1|9
1633213950000|2021-10-02 22:32:30|20251.53|20131.53|20250.38|20130.38|20251.53|20131.53|20250.38|20130.38|10
1633213960000|2021-10-02 22:32:40|20250.35|20130.35|20251|20131|20251|20131|20250.03|20130.03|10
1633213970000|2021-10-02 22:32:50|20250.87|20130.87|20251.61|20131.61|20252.8|20132.8|20250.87|20130.87|8
1633213980000|2021-10-02 22:33:00|20251.56|20131.56|20250.2|20130.2|20251.56|20131.56|20250.2|20130.2|10
1633213990000|2021-10-02 22:33:10|20249.21|20129.21|20249.82|20129.82|20249.86|20129.86|20248.93|20128.93|9
1633214000000|2021-10-02 22:33:20|20250.84|20130.84|20249.4|20129.4|20250.99|20130.99|20249.26|20129.26|10
1633214010000|2021-10-02 22:33:30|20249.35|20129.35|20249.42|20129.42|20249.76|20129.76|20248.7|20128.7|9
1633214020000|2021-10-02 22:33:40|20249.37|20129.37|20247.48|20127.48|20249.37|20129.37|20247.48|20127.48|10
1633214030000|2021-10-02 22:33:50|20245.9|20125.9|20238.52|20118.52|20245.9|20125.9|20238.52|20118.52|10
1633214040000|2021-10-02 22:34:00|20238.37|20118.37|20236.59|20116.59|20238.53|20118.53|20235.7|20115.7|10
1633214050000|2021-10-02 22:34:10|20235.7|20115.7|20232.99|20112.99|20235.7|20115.7|20232.99|20112.99|6
1633214060000|2021-10-02 22:34:20|20233.06|20113.06|20233.05|20113.05|20234.45|20114.45|20232.59|20112.59|8
1633214070000|2021-10-02 22:34:30|20233.26|20113.26|20232.45|20112.45|20233.36|20113.36|20232.45|20112.45|8
1633214080000|2021-10-02 22:34:40|20232.03|20112.03|20233.34|20113.34|20233.34|20113.34|20231.64|20111.64|8
1633214090000|2021-10-02 22:34:50|20232.97|20112.97|20231.72|20111.72|20233.31|20113.31|20231.72|20111.72|9
1633214100000|2021-10-02 22:35:00|20231.85|20111.85|20230.87|20110.87|20231.85|20111.85|20230.14|20110.14|10
1633214110000|2021-10-02 22:35:10|20230.84|20110.84|20232.48|20112.48|20232.52|20112.52|20230.73|20110.73|10
1633214120000|2021-10-02 22:35:20|20231.16|20111.16|20231.86|20111.86|20231.97|20111.97|20230.74|20110.74|10
1633214130000|2021-10-02 22:35:30|20231.47|20111.47|20231.33|20111.33|20231.69|20111.69|20230.84|20110.84|10
1633214140000|2021-10-02 22:35:40|20231.16|20111.16|20231.18|20111.18|20231.23|20111.23|20230.54|20110.54|10
1633214150000|2021-10-02 22:35:50|20230.86|20110.86|20229.67|20109.67|20230.86|20110.86|20229.47|20109.47|9
1633214160000|2021-10-02 22:36:00|20229.6|20109.6|20228.15|20108.15|20229.6|20109.6|20228.15|20108.15|10
1633214170000|2021-10-02 22:36:10|20228.12|20108.12|20228.26|20108.26|20228.32|20108.32|20228.11|20108.11|10
1633214180000|2021-10-02 22:36:20|20228.24|20108.24|20230.59|20110.59|20230.6|20110.6|20228.23|20108.23|9
1633214190000|2021-10-02 22:36:30|20231.18|20111.18|20231.64|20111.64|20231.64|20111.64|20230.73|20110.73|10
1633214200000|2021-10-02 22:36:40|20231.25|20111.25|20232.88|20112.88|20232.88|20112.88|20231.06|20111.06|10
1633214210000|2021-10-02 22:36:50|20232.96|20112.96|20233.62|20113.62|20233.65|20113.65|20232.03|20112.03|7
1633214220000|2021-10-02 22:37:00|20233.68|20113.68|20234.04|20114.04|20234.2|20114.2|20233.62|20113.62|8
1633214230000|2021-10-02 22:37:10|20234.18|20114.18|20236.92|20116.92|20236.92|20116.92|20234.18|20114.18|9
1633214240000|2021-10-02 22:37:20|20237.24|20117.24|20238.67|20118.67|20239.35|20119.35|20237.24|20117.24|10
1633214250000|2021-10-02 22:37:30|20238.7|20118.7|20238.56|20118.56|20239.12|20119.12|20238.53|20118.53|10
1633214260000|2021-10-02 22:37:40|20238.61|20118.61|20236.9|20116.9|20238.61|20118.61|20235.97|20115.97|10
1633214270000|2021-10-02 22:37:50|20236.55|20116.55|20237.33|20117.33|20237.46|20117.46|20236.28|20116.28|10
1633214280000|2021-10-02 22:38:00|20237.27|20117.27|20237.44|20117.44|20237.44|20117.44|20236.78|20116.78|10
1633214290000|2021-10-02 22:38:10|20238.11|20118.11|20237.65|20117.65|20238.11|20118.11|20237.51|20117.51|10
1633214300000|2021-10-02 22:38:20|20237.4|20117.4|20239.54|20119.54|20239.54|20119.54|20237.4|20117.4|9
1633214310000|2021-10-02 22:38:30|20238.85|20118.85|20239.9|20119.9|20239.9|20119.9|20238.75|20118.75|9
1633214320000|2021-10-02 22:38:40|20239.67|20119.67|20237.71|20117.71|20240.15|20120.15|20237.71|20117.71|10
1633214330000|2021-10-02 22:38:50|20237.37|20117.37|20235.32|20115.32|20237.69|20117.69|20235.32|20115.32|8
1633214340000|2021-10-02 22:39:00|20235.48|20115.48|20234.51|20114.51|20235.48|20115.48|20234.25|20114.25|9
1633214350000|2021-10-02 22:39:10|20233.62|20113.62|20232.52|20112.52|20233.62|20113.62|20232.52|20112.52|9
1633214360000|2021-10-02 22:39:20|20232.42|20112.42|20231.47|20111.47|20232.42|20112.42|20231.47|20111.47|10
1633214370000|2021-10-02 22:39:30|20231.31|20111.31|20231.74|20111.74|20232.22|20112.22|20230.92|20110.92|10
1633214380000|2021-10-02 22:39:40|20231.1|20111.1|20231.13|20111.13|20231.38|20111.38|20230.46|20110.46|10
1633214390000|2021-10-02 22:39:50|20231.06|20111.06|20229.32|20109.32|20231.06|20111.06|20229.32|20109.32|10
1633214400000|2021-10-02 22:40:00|20228.74|20108.74|20227.52|20107.52|20229.48|20109.48|20227.52|20107.52|8
1633214410000|2021-10-02 22:40:10|20227.68|20107.68|20224.37|20104.37|20227.68|20107.68|20224.37|20104.37|9
1633214420000|2021-10-02 22:40:20|20223.99|20103.99|20219.48|20099.48|20223.99|20103.99|20219.38|20099.38|10
1633214430000|2021-10-02 22:40:30|20219.1|20099.1|20218.53|20098.53|20219.1|20099.1|20218.53|20098.53|9
1633214440000|2021-10-02 22:40:40|20218.5|20098.5|20218.03|20098.03|20219.06|20099.06|20218.03|20098.03|10
1633214450000|2021-10-02 22:40:50|20218.15|20098.15|20216.16|20096.16|20218.49|20098.49|20214.9|20094.9|10
1633214460000|2021-10-02 22:41:00|20217.47|20097.47|20217.13|20097.13|20218.59|20098.59|20217.13|20097.13|9
1633214470000|2021-10-02 22:41:10|20217.38|20097.38|20216.7|20096.7|20217.89|20097.89|20216.7|20096.7|9
1633214480000|2021-10-02 22:41:20|20216.89|20096.89|20214.85|20094.85|20216.89|20096.89|20214.85|20094.85|9
1633214490000|2021-10-02 22:41:30|20215.56|20095.56|20214.88|20094.88|20216.21|20096.21|20214.88|20094.88|9
1633214500000|2021-10-02 22:41:40|20213.55|20093.55|20207.59|20087.59|20213.55|20093.55|20207.59|20087.59|10
1633214510000|2021-10-02 22:41:50|20207.14|20087.14|20203.03|20083.03|20207.14|20087.14|20203.03|20083.03|10
1633214520000|2021-10-02 22:42:00|20202.22|20082.22|20202.07|20082.07|20202.88|20082.88|20201.36|20081.36|10
1633214530000|2021-10-02 22:42:10|20201.32|20081.32|20203.28|20083.28|20203.28|20083.28|20200.74|20080.74|10
1633214540000|2021-10-02 22:42:20|20202.56|20082.56|20204.75|20084.75|20204.75|20084.75|20202.56|20082.56|8
1633214550000|2021-10-02 22:42:30|20204.63|20084.63|20206.27|20086.27|20206.43|20086.43|20204.39|20084.39|10
1633214560000|2021-10-02 22:42:40|20205.8|20085.8|20207.52|20087.52|20207.52|20087.52|20205.53|20085.53|10
1633214570000|2021-10-02 22:42:50|20208.37|20088.37|20206.02|20086.02|20208.37|20088.37|20206.02|20086.02|8
1633214580000|2021-10-02 22:43:00|20206.08|20086.08|20204.6|20084.6|20206.08|20086.08|20204.6|20084.6|6
1633214590000|2021-10-02 22:43:10|20204.76|20084.76|20202.39|20082.39|20204.91|20084.91|20202.38|20082.38|10
1633214600000|2021-10-02 22:43:20|20200.32|20080.32|20198.96|20078.96|20200.32|20080.32|20197.76|20077.76|9
1633214610000|2021-10-02 22:43:30|20199.16|20079.16|20198.63|20078.63|20199.99|20079.99|20198.63|20078.63|10
1633214620000|2021-10-02 22:43:40|20198.73|20078.73|20197.55|20077.55|20198.79|20078.79|20196.48|20076.48|10
1633214630000|2021-10-02 22:43:50|20197.18|20077.18|20197.2|20077.2|20197.72|20077.72|20197.18|20077.18|9
1633214640000|2021-10-02 22:44:00|20197.39|20077.39|20196.98|20076.98|20197.69|20077.69|20196.78|20076.78|10
1633214650000|2021-10-02 22:44:10|20197.13|20077.13|20198.16|20078.16|20198.16|20078.16|20196.97|20076.97|9
1633214660000|2021-10-02 22:44:20|20198.17|20078.17|20197.73|20077.73|20198.2|20078.2|20197.73|20077.73|9
1633214670000|2021-10-02 22:44:30|20197.26|20077.26|20194.89|20074.89|20197.38|20077.38|20194.82|20074.82|10
1633214680000|2021-10-02 22:44:40|20194.83|20074.83|20193.03|20073.03|20194.83|20074.83|20192.94|20072.94|9
1633214690000|2021-10-02 22:44:50|20192.82|20072.82|20188.74|20068.74|20192.82|20072.82|20188.69|20068.69|10
1633214700000|2021-10-02 22:45:00|20188.79|20068.79|20186.64|20066.64|20188.92|20068.92|20186.48|20066.48|10
1633214710000|2021-10-02 22:45:10|20187.37|20067.37|20187.04|20067.04|20187.39|20067.39|20187.04|20067.04|10
1633214720000|2021-10-02 22:45:20|20187.03|20067.03|20186.28|20066.28|20187.03|20067.03|20186.28|20066.28|8
1633214730000|2021-10-02 22:45:30|20186.09|20066.09|20188.47|20068.47|20188.62|20068.62|20186.09|20066.09|9
1633214740000|2021-10-02 22:45:40|20188.46|20068.46|20190.09|20070.09|20190.09|20070.09|20188.46|20068.46|10
1633214750000|2021-10-02 22:45:50|20190.24|20070.24|20187.45|20067.45|20190.34|20070.34|20187.23|20067.23|10
1633214760000|2021-10-02 22:46:00|20187.86|20067.86|20187.51|20067.51|20187.86|20067.86|20187.07|20067.07|10
1633214770000|2021-10-02 22:46:10|20187.55|20067.55|20188.72|20068.72|20188.72|20068.72|20187.11|20067.11|9
1633214780000|2021-10-02 22:46:20|20188.38|20068.38|20189.11|20069.11|20189.11|20069.11|20188.09|20068.09|8
1633214790000|2021-10-02 22:46:30|20189.2|20069.2|20191.59|20071.59|20191.59|20071.59|20188.88|20068.88|10
1633214800000|2021-10-02 22:46:40|20191.65|20071.65|20191.81|20071.81|20192.04|20072.04|20191.62|20071.62|10
1633214810000|2021-10-02 22:46:50|20192.08|20072.08|20191.82|20071.82|20192.22|20072.22|20191.56|20071.56|9
1633214820000|2021-10-02 22:47:00|20191.78|20071.78|20193.66|20073.66|20194.1|20074.1|20191.78|20071.78|10
1633214830000|2021-10-02 22:47:10|20193.56|20073.56|20194.47|20074.47|20194.95|20074.95|20193.56|20073.56|9
1633214840000|2021-10-02 22:47:20|20194.56|20074.56|20194.52|20074.52|20195.29|20075.29|20194.52|20074.52|9
1633214850000|2021-10-02 22:47:30|20194.41|20074.41|20194.97|20074.97|20194.97|20074.97|20193.9|20073.9|9
1633214860000|2021-10-02 22:47:40|20195|20075|20198.46|20078.46|20198.46|20078.46|20195|20075|8
1633214870000|2021-10-02 22:47:50|20199.31|20079.31|20202.73|20082.73|20202.73|20082.73|20199.31|20079.31|9
1633214880000|2021-10-02 22:48:00|20203.42|20083.42|20209.09|20089.09|20209.09|20089.09|20203.42|20083.42|10
1633214890000|2021-10-02 22:48:10|20208.89|20088.89|20210.22|20090.22|20211.39|20091.39|20208.89|20088.89|8
1633214900000|2021-10-02 22:48:20|20210|20090|20210.03|20090.03|20210.03|20090.03|20209.18|20089.18|9
1633214910000|2021-10-02 22:48:30|20210.1|20090.1|20212.75|20092.75|20212.75|20092.75|20210.1|20090.1|8
1633214920000|2021-10-02 22:48:40|20213.1|20093.1|20213.3|20093.3|20213.44|20093.44|20213.01|20093.01|8
1633214930000|2021-10-02 22:48:50|20213.91|20093.91|20214.57|20094.57|20214.57|20094.57|20213.81|20093.81|8
1633214940000|2021-10-02 22:49:00|20214.77|20094.77|20214.39|20094.39|20214.87|20094.87|20214.39|20094.39|8
1633214950000|2021-10-02 22:49:10|20214.35|20094.35|20215.29|20095.29|20215.29|20095.29|20214.31|20094.31|7
1633214960000|2021-10-02 22:49:20|20215.38|20095.38|20216.11|20096.11|20216.11|20096.11|20215.18|20095.18|7
1633214970000|2021-10-02 22:49:30|20216.22|20096.22|20216.84|20096.84|20216.96|20096.96|20216.15|20096.15|8
1633214980000|2021-10-02 22:49:40|20217.25|20097.25|20213.39|20093.39|20217.25|20097.25|20211.56|20091.56|10
1633214990000|2021-10-02 22:49:50|20213.55|20093.55|20213.33|20093.33|20213.97|20093.97|20212.69|20092.69|9
1633215000000|2021-10-02 22:50:00|20213.48|20093.48|20215.33|20095.33|20215.37|20095.37|20213.42|20093.42|9
1633215010000|2021-10-02 22:50:10|20215.66|20095.66|20217.83|20097.83|20217.83|20097.83|20215.66|20095.66|10
1633215020000|2021-10-02 22:50:20|20217.69|20097.69|20217.27|20097.27|20218.01|20098.01|20217.27|20097.27|9
1633215030000|2021-10-02 22:50:30|20218.24|20098.24|20216.16|20096.16|20218.78|20098.78|20216.1|20096.1|10
1633215040000|2021-10-02 22:50:40|20216.19|20096.19|20214.49|20094.49|20216.19|20096.19|20214.49|20094.49|8
1633215050000|2021-10-02 22:50:50|20214.45|20094.45|20216.55|20096.55|20216.55|20096.55|20214.32|20094.32|10
1633215060000|2021-10-02 22:51:00|20216.48|20096.48|20218.97|20098.97|20218.97|20098.97|20216.48|20096.48|10
1633215070000|2021-10-02 22:51:10|20219.43|20099.43|20220.04|20100.04|20220.22|20100.22|20219.3|20099.3|10
1633215080000|2021-10-02 22:51:20|20220.24|20100.24|20221.01|20101.01|20221.15|20101.15|20220.23|20100.23|9
1633215090000|2021-10-02 22:51:30|20220.93|20100.93|20222.01|20102.01|20222.76|20102.76|20220.93|20100.93|9
1633215100000|2021-10-02 22:51:40|20222.05|20102.05|20222.52|20102.52|20223.07|20103.07|20222.05|20102.05|8
1633215110000|2021-10-02 22:51:50|20222.36|20102.36|20222.72|20102.72|20222.98|20102.98|20222.26|20102.26|9
1633215120000|2021-10-02 22:52:00|20222.83|20102.83|20223.37|20103.37|20223.43|20103.43|20222.48|20102.48|10
1633215130000|2021-10-02 22:52:10|20223.32|20103.32|20223.45|20103.45|20223.48|20103.48|20223.1|20103.1|9
1633215140000|2021-10-02 22:52:20|20222.34|20102.34|20222.25|20102.25|20223.14|20103.14|20221.91|20101.91|9
1633215150000|2021-10-02 22:52:30|20222.3|20102.3|20217.08|20097.08|20222.3|20102.3|20217.08|20097.08|10
1633215160000|2021-10-02 22:52:40|20216.71|20096.71|20216.02|20096.02|20216.71|20096.71|20215.79|20095.79|9
1633215170000|2021-10-02 22:52:50|20215.87|20095.87|20214.64|20094.64|20215.87|20095.87|20214.61|20094.61|7
1633215180000|2021-10-02 22:53:00|20214.41|20094.41|20213.55|20093.55|20214.41|20094.41|20213.55|20093.55|9
1633215190000|2021-10-02 22:53:10|20213.45|20093.45|20212.22|20092.22|20213.5|20093.5|20212.13|20092.13|9
1633215200000|2021-10-02 22:53:20|20210.96|20090.96|20208.35|20088.35|20210.96|20090.96|20208.35|20088.35|8
1633215210000|2021-10-02 22:53:30|20208.34|20088.34|20205.33|20085.33|20208.74|20088.74|20205.33|20085.33|9
1633215220000|2021-10-02 22:53:40|20205.56|20085.56|20203.66|20083.66|20205.7|20085.7|20203.66|20083.66|10
1633215230000|2021-10-02 22:53:50|20202.69|20082.69|20202.67|20082.67|20202.87|20082.87|20202.45|20082.45|10
1633215240000|2021-10-02 22:54:00|20203.15|20083.15|20204.74|20084.74|20204.74|20084.74|20203.15|20083.15|10
1633215250000|2021-10-02 22:54:10|20204.33|20084.33|20201.82|20081.82|20204.33|20084.33|20201.82|20081.82|9
1633215260000|2021-10-02 22:54:20|20201.78|20081.78|20201.04|20081.04|20201.79|20081.79|20200.75|20080.75|7
1633215270000|2021-10-02 22:54:30|20200.76|20080.76|20200.93|20080.93|20200.93|20080.93|20199.91|20079.91|8
1633215280000|2021-10-02 22:54:40|20200.78|20080.78|20200.22|20080.22|20200.78|20080.78|20199.95|20079.95|7
1633215290000|2021-10-02 22:54:50|20199.94|20079.94|20199.38|20079.38|20199.94|20079.94|20199.07|20079.07|10
1633215300000|2021-10-02 22:55:00|20199.63|20079.63|20192.53|20072.53|20199.67|20079.67|20192.53|20072.53|9
1633215310000|2021-10-02 22:55:10|20192.56|20072.56|20193.75|20073.75|20193.88|20073.88|20191.71|20071.71|10
1633215320000|2021-10-02 22:55:20|20194.04|20074.04|20193.73|20073.73|20194.11|20074.11|20193.39|20073.39|10
1633215330000|2021-10-02 22:55:30|20193.68|20073.68|20193.39|20073.39|20193.79|20073.79|20193.1|20073.1|9
1633215340000|2021-10-02 22:55:40|20193.41|20073.41|20194.34|20074.34|20194.75|20074.75|20193.41|20073.41|9
1633215350000|2021-10-02 22:55:50|20194.16|20074.16|20192.72|20072.72|20194.35|20074.35|20192.72|20072.72|9
1633215360000|2021-10-02 22:56:00|20193.44|20073.44|20192.01|20072.01|20193.44|20073.44|20192.01|20072.01|10
1633215370000|2021-10-02 22:56:10|20191.65|20071.65|20190.62|20070.62|20191.84|20071.84|20190.34|20070.34|10
1633215380000|2021-10-02 22:56:20|20190.95|20070.95|20191.42|20071.42|20191.42|20071.42|20190.6|20070.6|9
1633215390000|2021-10-02 22:56:30|20191.14|20071.14|20190.8|20070.8|20191.14|20071.14|20190.64|20070.64|10
1633215400000|2021-10-02 22:56:40|20190.63|20070.63|20190.72|20070.72|20190.72|20070.72|20190.19|20070.19|9
1633215410000|2021-10-02 22:56:50|20190.11|20070.11|20189.96|20069.96|20190.11|20070.11|20189.51|20069.51|5
1633215420000|2021-10-02 22:57:00|20189.86|20069.86|20190.01|20070.01|20190.29|20070.29|20189.63|20069.63|7
1633215430000|2021-10-02 22:57:10|20189.75|20069.75|20186.86|20066.86|20189.75|20069.75|20186.63|20066.63|9
1633215440000|2021-10-02 22:57:20|20186.38|20066.38|20182.13|20062.13|20186.38|20066.38|20182.13|20062.13|10
1633215450000|2021-10-02 22:57:30|20181.8|20061.8|20179.21|20059.21|20181.8|20061.8|20179.21|20059.21|10
1633215460000|2021-10-02 22:57:40|20177.61|20057.61|20169.86|20049.86|20177.61|20057.61|20169.86|20049.86|10
1633215470000|2021-10-02 22:57:50|20169.04|20049.04|20164.53|20044.53|20169.04|20049.04|20164.53|20044.53|10
1633215480000|2021-10-02 22:58:00|20163.5|20043.5|20163.4|20043.4|20163.66|20043.66|20162.87|20042.87|10
1633215490000|2021-10-02 22:58:10|20163.42|20043.42|20163.72|20043.72|20163.72|20043.72|20162.28|20042.28|10
1633215500000|2021-10-02 22:58:20|20163.79|20043.79|20170.07|20050.07|20170.07|20050.07|20163.41|20043.41|10
1633215510000|2021-10-02 22:58:30|20170.56|20050.56|20171.51|20051.51|20171.51|20051.51|20170.51|20050.51|10
1633215520000|2021-10-02 22:58:40|20171.59|20051.59|20168.78|20048.78|20171.59|20051.59|20168.59|20048.59|9
1633215530000|2021-10-02 22:58:50|20168.81|20048.81|20172.13|20052.13|20172.13|20052.13|20168.76|20048.76|9
1633215540000|2021-10-02 22:59:00|20172.15|20052.15|20173.63|20053.63|20174.74|20054.74|20172.02|20052.02|10
1633215550000|2021-10-02 22:59:10|20173.55|20053.55|20170.8|20050.8|20173.85|20053.85|20170.8|20050.8|10
1633215560000|2021-10-02 22:59:20|20170.57|20050.57|20167.1|20047.1|20170.57|20050.57|20167.1|20047.1|10
1633215570000|2021-10-02 22:59:30|20167.17|20047.17|20164.85|20044.85|20167.27|20047.27|20164.85|20044.85|10
1633215580000|2021-10-02 22:59:40|20165.58|20045.58|20164.52|20044.52|20165.75|20045.75|20164.3|20044.3|10
1633215590000|2021-10-02 22:59:50|20164.71|20044.71|20155.62|20035.62|20164.71|20044.71|20155.62|20035.62|10
1633215600000|2021-10-02 23:00:00|20154.59|20034.59|20151.91|20031.91|20155.06|20035.06|20151.67|20031.67|10
1633215610000|2021-10-02 23:00:10|20151.44|20031.44|20152.05|20032.05|20152.76|20032.76|20151.3|20031.3|10
1633215620000|2021-10-02 23:00:20|20152.4|20032.4|20156.23|20036.23|20156.23|20036.23|20152.4|20032.4|10
1633215630000|2021-10-02 23:00:30|20156.64|20036.64|20158.58|20038.58|20159.11|20039.11|20156.64|20036.64|10
1633215640000|2021-10-02 23:00:40|20158.53|20038.53|20159.32|20039.32|20159.32|20039.32|20158.53|20038.53|10
1633215650000|2021-10-02 23:00:50|20158.54|20038.54|20162.98|20042.98|20162.98|20042.98|20158.54|20038.54|10
1633215660000|2021-10-02 23:01:00|20162.97|20042.97|20163.45|20043.45|20163.45|20043.45|20162.73|20042.73|10
1633215670000|2021-10-02 23:01:10|20163.77|20043.77|20165.83|20045.83|20165.83|20045.83|20163.76|20043.76|10
1633215680000|2021-10-02 23:01:20|20165.91|20045.91|20164.34|20044.34|20167.55|20047.55|20164.34|20044.34|10
1633215690000|2021-10-02 23:01:30|20163.41|20043.41|20161.34|20041.34|20163.41|20043.41|20161.06|20041.06|9
1633215700000|2021-10-02 23:01:40|20161.59|20041.59|20162.97|20042.97|20162.97|20042.97|20159.78|20039.78|10
1633215710000|2021-10-02 23:01:50|20163.52|20043.52|20166.43|20046.43|20166.43|20046.43|20163.52|20043.52|10
1633215720000|2021-10-02 23:02:00|20166.63|20046.63|20167.89|20047.89|20167.89|20047.89|20166.52|20046.52|9
1633215730000|2021-10-02 23:02:10|20168.09|20048.09|20171.4|20051.4|20171.4|20051.4|20168.09|20048.09|10
1633215740000|2021-10-02 23:02:20|20171.96|20051.96|20175.98|20055.98|20175.98|20055.98|20171.96|20051.96|10
1633215750000|2021-10-02 23:02:30|20175.73|20055.73|20177.74|20057.74|20177.74|20057.74|20175.73|20055.73|10
1633215760000|2021-10-02 23:02:40|20178.69|20058.69|20180.15|20060.15|20180.31|20060.31|20178.69|20058.69|8
1633215770000|2021-10-02 23:02:50|20179.86|20059.86|20180.55|20060.55|20180.55|20060.55|20179.3|20059.3|10
1633215780000|2021-10-02 23:03:00|20181.02|20061.02|20181.45|20061.45|20181.45|20061.45|20180.78|20060.78|10
1633215790000|2021-10-02 23:03:10|20181.58|20061.58|20185.65|20065.65|20185.91|20065.91|20181.55|20061.55|10
1633215800000|2021-10-02 23:03:20|20186.24|20066.24|20186.46|20066.46|20186.89|20066.89|20186.24|20066.24|9
1633215810000|2021-10-02 23:03:30|20186.33|20066.33|20186.42|20066.42|20186.53|20066.53|20185.73|20065.73|8
1633215820000|2021-10-02 23:03:40|20186.56|20066.56|20193.02|20073.02|20193.25|20073.25|20186.56|20066.56|7
1633215830000|2021-10-02 23:03:50|20193.21|20073.21|20196.63|20076.63|20196.63|20076.63|20193.21|20073.21|10
1633215840000|2021-10-02 23:04:00|20196.64|20076.64|20198.55|20078.55|20198.55|20078.55|20196.64|20076.64|9
1633215850000|2021-10-02 23:04:10|20198.24|20078.24|20197.67|20077.67|20198.24|20078.24|20196.73|20076.73|10
1633215860000|2021-10-02 23:04:20|20197.47|20077.47|20198.51|20078.51|20198.51|20078.51|20197.06|20077.06|9
1633215870000|2021-10-02 23:04:30|20198.5|20078.5|20198.61|20078.61|20198.99|20078.99|20198.33|20078.33|10
1633215880000|2021-10-02 23:04:40|20198.58|20078.58|20198.82|20078.82|20199.55|20079.55|20198.58|20078.58|10
1633215890000|2021-10-02 23:04:50|20198.63|20078.63|20199.96|20079.96|20199.96|20079.96|20198.44|20078.44|9
1633215900000|2021-10-02 23:05:00|20199.73|20079.73|20196.33|20076.33|20199.73|20079.73|20196.33|20076.33|9
1633215910000|2021-10-02 23:05:10|20195.96|20075.96|20197.3|20077.3|20197.3|20077.3|20195.84|20075.84|7
1633215920000|2021-10-02 23:05:20|20197.13|20077.13|20198.84|20078.84|20198.93|20078.93|20197.06|20077.06|10
1633215930000|2021-10-02 23:05:30|20198.66|20078.66|20199.37|20079.37|20199.77|20079.77|20198.66|20078.66|8
1633215940000|2021-10-02 23:05:40|20199.82|20079.82|20200.38|20080.38|20200.45|20080.45|20199.04|20079.04|10
1633215950000|2021-10-02 23:05:50|20200.24|20080.24|20201.87|20081.87|20201.87|20081.87|20200.24|20080.24|10
1633215960000|2021-10-02 23:06:00|20202.53|20082.53|20204.31|20084.31|20204.68|20084.68|20202.53|20082.53|8
1633215970000|2021-10-02 23:06:10|20204.28|20084.28|20205.15|20085.15|20205.2|20085.2|20203.99|20083.99|9
1633215980000|2021-10-02 23:06:20|20205.17|20085.17|20205.6|20085.6|20205.6|20085.6|20204.77|20084.77|9
1633215990000|2021-10-02 23:06:30|20205.82|20085.82|20206.07|20086.07|20206.15|20086.15|20205.37|20085.37|9
1633216000000|2021-10-02 23:06:40|20206.1|20086.1|20204.44|20084.44|20206.1|20086.1|20204.3|20084.3|9
1633216010000|2021-10-02 23:06:50|20204.87|20084.87|20206.1|20086.1|20206.1|20086.1|20204.87|20084.87|9
1633216020000|2021-10-02 23:07:00|20205.98|20085.98|20206.33|20086.33|20206.33|20086.33|20205.72|20085.72|10
1633216030000|2021-10-02 23:07:10|20206.64|20086.64|20207.21|20087.21|20207.29|20087.29|20206.4|20086.4|10
1633216040000|2021-10-02 23:07:20|20207.22|20087.22|20207.49|20087.49|20207.49|20087.49|20207.16|20087.16|7
1633216050000|2021-10-02 23:07:30|20207.48|20087.48|20208.94|20088.94|20209.14|20089.14|20207.48|20087.48|9
1633216060000|2021-10-02 23:07:40|20208.73|20088.73|20212.24|20092.24|20212.24|20092.24|20208.73|20088.73|10
1633216070000|2021-10-02 23:07:50|20212.43|20092.43|20210.82|20090.82|20212.43|20092.43|20210.69|20090.69|10
1633216080000|2021-10-02 23:08:00|20210.72|20090.72|20210.39|20090.39|20211.08|20091.08|20210.08|20090.08|9
1633216090000|2021-10-02 23:08:10|20210.53|20090.53|20210.88|20090.88|20210.89|20090.89|20210.53|20090.53|5
1633216100000|2021-10-02 23:08:20|20210.79|20090.79|20209.79|20089.79|20211.12|20091.12|20209.79|20089.79|9
1633216110000|2021-10-02 23:08:30|20210.16|20090.16|20208.96|20088.96|20210.33|20090.33|20208.96|20088.96|9
1633216120000|2021-10-02 23:08:40|20209.02|20089.02|20208.2|20088.2|20209.07|20089.07|20208.2|20088.2|10
1633216130000|2021-10-02 23:08:50|20208.54|20088.54|20208.07|20088.07|20208.54|20088.54|20208.06|20088.06|7
1633216140000|2021-10-02 23:09:00|20208.08|20088.08|20207.65|20087.65|20208.21|20088.21|20207.56|20087.56|8
1633216150000|2021-10-02 23:09:10|20208.18|20088.18|20207.22|20087.22|20208.18|20088.18|20207.2|20087.2|9
1633216160000|2021-10-02 23:09:20|20206.21|20086.21|20204.84|20084.84|20206.21|20086.21|20204.84|20084.84|7
1633216170000|2021-10-02 23:09:30|20204.79|20084.79|20204.04|20084.04|20204.79|20084.79|20202.82|20082.82|9
1633216180000|2021-10-02 23:09:40|20204.94|20084.94|20204.24|20084.24|20205.27|20085.27|20204.17|20084.17|10
1633216190000|2021-10-02 23:09:50|20204.19|20084.19|20207.78|20087.78|20207.78|20087.78|20204.19|20084.19|10
1633216200000|2021-10-02 23:10:00|20207.44|20087.44|20211.03|20091.03|20211.03|20091.03|20207.44|20087.44|9
1633216210000|2021-10-02 23:10:10|20210.92|20090.92|20210.57|20090.57|20210.92|20090.92|20210.23|20090.23|10
1633216220000|2021-10-02 23:10:20|20210.89|20090.89|20211.96|20091.96|20211.96|20091.96|20210.51|20090.51|9
1633216230000|2021-10-02 23:10:30|20211.75|20091.75|20210.41|20090.41|20211.75|20091.75|20210.32|20090.32|8
1633216240000|2021-10-02 23:10:40|20209.78|20089.78|20210.09|20090.09|20210.45|20090.45|20209.25|20089.25|8
1633216250000|2021-10-02 23:10:50|20210.03|20090.03|20209.92|20089.92|20210.04|20090.04|20209.17|20089.17|9
1633216260000|2021-10-02 23:11:00|20209.86|20089.86|20209.73|20089.73|20209.99|20089.99|20209.32|20089.32|9
1633216270000|2021-10-02 23:11:10|20209.77|20089.77|20208.67|20088.67|20209.77|20089.77|20208.67|20088.67|8
1633216280000|2021-10-02 23:11:20|20208.41|20088.41|20206.76|20086.76|20208.82|20088.82|20206.72|20086.72|10
1633216290000|2021-10-02 23:11:30|20206.41|20086.41|20205.33|20085.33|20206.42|20086.42|20205.33|20085.33|9
1633216300000|2021-10-02 23:11:40|20204.35|20084.35|20202.93|20082.93|20204.35|20084.35|20202.93|20082.93|9
1633216310000|2021-10-02 23:11:50|20202.08|20082.08|20202.3|20082.3|20202.3|20082.3|20201.81|20081.81|9
1633216320000|2021-10-02 23:12:00|20202.16|20082.16|20200.69|20080.69|20202.16|20082.16|20200.11|20080.11|8
1633216330000|2021-10-02 23:12:10|20200.46|20080.46|20199.18|20079.18|20200.46|20080.46|20198.87|20078.87|8
1633216340000|2021-10-02 23:12:20|20199.09|20079.09|20197.85|20077.85|20199.09|20079.09|20197.74|20077.74|8
1633216350000|2021-10-02 23:12:30|20197.81|20077.81|20198.49|20078.49|20198.49|20078.49|20197.41|20077.41|10
1633216360000|2021-10-02 23:12:40|20198.56|20078.56|20197.63|20077.63|20198.85|20078.85|20197.63|20077.63|8
1633216370000|2021-10-02 23:12:50|20197.03|20077.03|20193.88|20073.88|20197.17|20077.17|20193.88|20073.88|10
1633216380000|2021-10-02 23:13:00|20193.87|20073.87|20190.76|20070.76|20194.18|20074.18|20190.76|20070.76|10
1633216390000|2021-10-02 23:13:10|20190.56|20070.56|20188.93|20068.93|20190.63|20070.63|20188.93|20068.93|10
1633216400000|2021-10-02 23:13:20|20189|20069|20190.04|20070.04|20190.04|20070.04|20188.73|20068.73|8
1633216410000|2021-10-02 23:13:30|20190.68|20070.68|20188.13|20068.13|20191.58|20071.58|20188.13|20068.13|10
1633216420000|2021-10-02 23:13:40|20188.01|20068.01|20190.29|20070.29|20190.29|20070.29|20187.51|20067.51|9
1633216430000|2021-10-02 23:13:50|20191.26|20071.26|20191.52|20071.52|20191.52|20071.52|20190.52|20070.52|10
1633216440000|2021-10-02 23:14:00|20191.71|20071.71|20193.28|20073.28|20193.29|20073.29|20191.67|20071.67|9
1633216450000|2021-10-02 23:14:10|20193.05|20073.05|20193.34|20073.34|20193.62|20073.62|20192.98|20072.98|9
1633216460000|2021-10-02 23:14:20|20193.58|20073.58|20193.58|20073.58|20193.9|20073.9|20193.54|20073.54|8
1633216470000|2021-10-02 23:14:30|20193.83|20073.83|20199.38|20079.38|20199.41|20079.41|20193.47|20073.47|10
1633216480000|2021-10-02 23:14:40|20201.6|20081.6|20200.87|20080.87|20202.37|20082.37|20200.87|20080.87|10
1633216490000|2021-10-02 23:14:50|20200.31|20080.31|20197.03|20077.03|20200.36|20080.36|20196.83|20076.83|10
1633216500000|2021-10-02 23:15:00|20196.19|20076.19|20192.65|20072.65|20196.19|20076.19|20192.65|20072.65|9
1633216510000|2021-10-02 23:15:10|20192.67|20072.67|20191.91|20071.91|20192.67|20072.67|20191.87|20071.87|10
1633216520000|2021-10-02 23:15:20|20192.17|20072.17|20192.26|20072.26|20192.36|20072.36|20192.17|20072.17|8
1633216530000|2021-10-02 23:15:30|20191.86|20071.86|20191.64|20071.64|20191.86|20071.86|20191.51|20071.51|9
1633216540000|2021-10-02 23:15:40|20191.39|20071.39|20191.36|20071.36|20191.7|20071.7|20191.01|20071.01|10
1633216550000|2021-10-02 23:15:50|20191.62|20071.62|20195.02|20075.02|20195.97|20075.97|20191.62|20071.62|10
1633216560000|2021-10-02 23:16:00|20195.2|20075.2|20194.04|20074.04|20195.2|20075.2|20194.04|20074.04|10
1633216570000|2021-10-02 23:16:10|20193.44|20073.44|20192.44|20072.44|20193.44|20073.44|20192.12|20072.12|10
1633216580000|2021-10-02 23:16:20|20192.46|20072.46|20192.84|20072.84|20192.84|20072.84|20192.46|20072.46|7
1633216590000|2021-10-02 23:16:30|20192.87|20072.87|20191.78|20071.78|20192.87|20072.87|20191.78|20071.78|7
1633216600000|2021-10-02 23:16:40|20192.06|20072.06|20192.72|20072.72|20193.07|20073.07|20192.06|20072.06|8
1633216610000|2021-10-02 23:16:50|20192.85|20072.85|20193.89|20073.89|20193.89|20073.89|20192.66|20072.66|10
1633216620000|2021-10-02 23:17:00|20193.65|20073.65|20193|20073|20193.65|20073.65|20192.51|20072.51|9
1633216630000|2021-10-02 23:17:10|20193.2|20073.2|20192.33|20072.33|20193.62|20073.62|20192.33|20072.33|6
1633216640000|2021-10-02 23:17:20|20192.4|20072.4|20191.97|20071.97|20192.74|20072.74|20191.97|20071.97|10
1633216650000|2021-10-02 23:17:30|20191.94|20071.94|20192.7|20072.7|20193.25|20073.25|20191.89|20071.89|10
1633216660000|2021-10-02 23:17:40|20193|20073|20193.75|20073.75|20193.75|20073.75|20192.85|20072.85|9
1633216670000|2021-10-02 23:17:50|20194.39|20074.39|20192.43|20072.43|20194.98|20074.98|20192.43|20072.43|10
1633216680000|2021-10-02 23:18:00|20192.54|20072.54|20191.3|20071.3|20192.6|20072.6|20191.27|20071.27|10
1633216690000|2021-10-02 23:18:10|20191.62|20071.62|20192.06|20072.06|20192.06|20072.06|20191.43|20071.43|10
1633216700000|2021-10-02 23:18:20|20192.22|20072.22|20194.38|20074.38|20194.38|20074.38|20192.22|20072.22|10
1633216710000|2021-10-02 23:18:30|20194.4|20074.4|20195.85|20075.85|20195.85|20075.85|20194.4|20074.4|10
1633216720000|2021-10-02 23:18:40|20195.7|20075.7|20197.59|20077.59|20197.59|20077.59|20195.6|20075.6|9
1633216730000|2021-10-02 23:18:50|20197.62|20077.62|20196.24|20076.24|20197.62|20077.62|20195.47|20075.47|9
1633216740000|2021-10-02 23:19:00|20195.95|20075.95|20195.86|20075.86|20195.95|20075.95|20195.28|20075.28|10
1633216750000|2021-10-02 23:19:10|20195.71|20075.71|20195.43|20075.43|20195.87|20075.87|20195.3|20075.3|10
1633216760000|2021-10-02 23:19:20|20196.09|20076.09|20194.3|20074.3|20196.34|20076.34|20194.3|20074.3|9
1633216770000|2021-10-02 23:19:30|20193.71|20073.71|20194.19|20074.19|20194.97|20074.97|20193.71|20073.71|10
1633216780000|2021-10-02 23:19:40|20194.8|20074.8|20195.89|20075.89|20195.9|20075.9|20194.8|20074.8|9
1633216790000|2021-10-02 23:19:50|20195.97|20075.97|20196.65|20076.65|20196.65|20076.65|20195.83|20075.83|9
1633216800000|2021-10-02 23:20:00|20196.69|20076.69|20195.74|20075.74|20196.69|20076.69|20195.74|20075.74|10
1633216810000|2021-10-02 23:20:10|20195.89|20075.89|20194.59|20074.59|20196.25|20076.25|20194.59|20074.59|7
1633216820000|2021-10-02 23:20:20|20194.13|20074.13|20192.94|20072.94|20194.13|20074.13|20192.69|20072.69|9
1633216830000|2021-10-02 23:20:30|20193.11|20073.11|20189.9|20069.9|20193.11|20073.11|20189.9|20069.9|10
1633216840000|2021-10-02 23:20:40|20189.99|20069.99|20186.06|20066.06|20189.99|20069.99|20186.06|20066.06|10
1633216850000|2021-10-02 23:20:50|20185.39|20065.39|20181.3|20061.3|20185.39|20065.39|20181.3|20061.3|10
1633216860000|2021-10-02 23:21:00|20181|20061|20178.79|20058.79|20181|20061|20178.68|20058.68|10
1633216870000|2021-10-02 23:21:10|20179.01|20059.01|20178.99|20058.99|20179.79|20059.79|20178.99|20058.99|10
1633216880000|2021-10-02 23:21:20|20179.22|20059.22|20177.84|20057.84|20179.22|20059.22|20177.17|20057.17|10
1633216890000|2021-10-02 23:21:30|20177.74|20057.74|20177.52|20057.52|20177.74|20057.74|20177.26|20057.26|9
1633216900000|2021-10-02 23:21:40|20177.39|20057.39|20178.14|20058.14|20178.4|20058.4|20177.33|20057.33|10
1633216910000|2021-10-02 23:21:50|20178.41|20058.41|20178.3|20058.3|20178.85|20058.85|20178.24|20058.24|10
1633216920000|2021-10-02 23:22:00|20178.34|20058.34|20178.32|20058.32|20178.48|20058.48|20178.32|20058.32|9
1633216930000|2021-10-02 23:22:10|20178.01|20058.01|20177.97|20057.97|20178.7|20058.7|20177.97|20057.97|9
1633216940000|2021-10-02 23:22:20|20177.94|20057.94|20177.62|20057.62|20178.18|20058.18|20177.62|20057.62|7
1633216950000|2021-10-02 23:22:30|20177.72|20057.72|20176.72|20056.72|20177.72|20057.72|20176.72|20056.72|10
1633216960000|2021-10-02 23:22:40|20176.45|20056.45|20177.01|20057.01|20177.01|20057.01|20176.45|20056.45|10
1633216970000|2021-10-02 23:22:50|20177.1|20057.1|20176.47|20056.47|20177.33|20057.33|20176.47|20056.47|8
1633216980000|2021-10-02 23:23:00|20176.28|20056.28|20177.24|20057.24|20177.36|20057.36|20176.28|20056.28|10
1633216990000|2021-10-02 23:23:10|20177.23|20057.23|20171.4|20051.4|20177.23|20057.23|20171.4|20051.4|9
1633217000000|2021-10-02 23:23:20|20171.2|20051.2|20168.67|20048.67|20171.2|20051.2|20168.62|20048.62|10
1633217010000|2021-10-02 23:23:30|20167.18|20047.18|20165.66|20045.66|20167.18|20047.18|20165.63|20045.63|10
1633217020000|2021-10-02 23:23:40|20165.56|20045.56|20165.47|20045.47|20165.58|20045.58|20165.15|20045.15|9
1633217030000|2021-10-02 23:23:50|20165.5|20045.5|20165.69|20045.69|20165.9|20045.9|20164.9|20044.9|7
1633217040000|2021-10-02 23:24:00|20166.1|20046.1|20162.95|20042.95|20166.43|20046.43|20162.95|20042.95|9
1633217050000|2021-10-02 23:24:10|20162.09|20042.09|20161.96|20041.96|20162.45|20042.45|20161.78|20041.78|10
1633217060000|2021-10-02 23:24:20|20162.14|20042.14|20159.65|20039.65|20162.14|20042.14|20159.65|20039.65|10
1633217070000|2021-10-02 23:24:30|20159.36|20039.36|20159.04|20039.04|20159.43|20039.43|20158.88|20038.88|10
1633217080000|2021-10-02 23:24:40|20158.99|20038.99|20151.83|20031.83|20158.99|20038.99|20151.83|20031.83|10
1633217090000|2021-10-02 23:24:50|20148.67|20028.67|20142.87|20022.87|20148.99|20028.99|20142.87|20022.87|10
1633217100000|2021-10-02 23:25:00|20136.11|20016.11|20131.92|20011.92|20136.11|20016.11|20131.5|20011.5|10
1633217110000|2021-10-02 23:25:10|20131.76|20011.76|20132.11|20012.11|20132.25|20012.25|20131.67|20011.67|10
1633217120000|2021-10-02 23:25:20|20133.23|20013.23|20133.95|20013.95|20134.15|20014.15|20132.56|20012.56|9
1633217130000|2021-10-02 23:25:30|20134.08|20014.08|20135.53|20015.53|20136.04|20016.04|20134.02|20014.02|9
1633217140000|2021-10-02 23:25:40|20135.02|20015.02|20131.98|20011.98|20135.2|20015.2|20131.98|20011.98|9
1633217150000|2021-10-02 23:25:50|20130.42|20010.42|20120.91|20000.91|20130.42|20010.42|20120.91|20000.91|10
1633217160000|2021-10-02 23:26:00|20120.93|20000.93|20119.8|19999.8|20121.06|20001.06|20119.61|19999.61|10
1633217170000|2021-10-02 23:26:10|20118.95|19998.95|20119.29|19999.29|20119.29|19999.29|20117.91|19997.91|10
1633217180000|2021-10-02 23:26:20|20119.47|19999.47|20119.63|19999.63|20120.54|20000.54|20119.35|19999.35|9
1633217190000|2021-10-02 23:26:30|20119.39|19999.39|20120.74|20000.74|20120.91|20000.91|20119.39|19999.39|10
1633217200000|2021-10-02 23:26:40|20120.16|20000.16|20119.64|19999.64|20120.16|20000.16|20119.21|19999.21|10
1633217210000|2021-10-02 23:26:50|20119.11|19999.11|20118.36|19998.36|20119.32|19999.32|20118.02|19998.02|9
1633217220000|2021-10-02 23:27:00|20118.38|19998.38|20106.8|19986.8|20118.48|19998.48|20106.06|19986.06|10
1633217230000|2021-10-02 23:27:10|20106.83|19986.83|20099.66|19979.66|20106.83|19986.83|20099.66|19979.66|10
1633217240000|2021-10-02 23:27:20|20099|19979|20077.56|19957.56|20099.15|19979.15|20077.56|19957.56|10
1633217250000|2021-10-02 23:27:30|20070.49|19950.49|19986.19|19866.19|20070.49|19950.49|19986.19|19866.19|10
1633217260000|2021-10-02 23:27:40|19979.92|19859.92|19979.65|19859.65|19980.78|19860.78|19973.82|19853.82|10
1633217270000|2021-10-02 23:27:50|19981.63|19861.63|19991.47|19871.47|19993.73|19873.73|19981.63|19861.63|10
1633217280000|2021-10-02 23:28:00|19994.98|19874.98|19999.96|19879.96|19999.96|19879.96|19993.26|19873.26|10
1633217290000|2021-10-02 23:28:10|19999.25|19879.25|19998.75|19878.75|19999.48|19879.48|19997.36|19877.36|10
1633217300000|2021-10-02 23:28:20|19999.71|19879.71|20000.19|19880.19|20000.66|19880.66|19999.4|19879.4|10
1633217310000|2021-10-02 23:28:30|19999.92|19879.92|19991.06|19871.06|19999.92|19879.92|19991.06|19871.06|10
1633217320000|2021-10-02 23:28:40|19988.05|19868.05|19980.03|19860.03|19988.05|19868.05|19979.59|19859.59|10
1633217330000|2021-10-02 23:28:50|19981.15|19861.15|19981.95|19861.95|19982.75|19862.75|19981.15|19861.15|10
1633217340000|2021-10-02 23:29:00|19978.86|19858.86|19963.32|19843.32|19979.56|19859.56|19963.32|19843.32|10
1633217350000|2021-10-02 23:29:10|19960.91|19840.91|19949.37|19829.37|19960.91|19840.91|19946.89|19826.89|10
1633217360000|2021-10-02 23:29:20|19948.77|19828.77|19946.94|19826.94|19949.55|19829.55|19945.58|19825.58|10
1633217370000|2021-10-02 23:29:30|19946.44|19826.44|19938.89|19818.89|19946.64|19826.64|19938.8|19818.8|10
1633217380000|2021-10-02 23:29:40|19938.52|19818.52|19919.71|19799.71|19938.52|19818.52|19919.71|19799.71|10
1633217390000|2021-10-02 23:29:50|19916.29|19796.29|19916.3|19796.3|19916.3|19796.3|19912.46|19792.46|10
1633217400000|2021-10-02 23:30:00|19917.5|19797.5|19928.62|19808.62|19929.23|19809.23|19917.5|19797.5|10
1633217410000|2021-10-02 23:30:10|19929.35|19809.35|19925.99|19805.99|19929.49|19809.49|19925.99|19805.99|10
1633217420000|2021-10-02 23:30:20|19924.82|19804.82|19912.54|19792.54|19924.82|19804.82|19912.54|19792.54|10
1633217430000|2021-10-02 23:30:30|19910.55|19790.55|19881.12|19761.12|19910.55|19790.55|19880.86|19760.86|10
1633217440000|2021-10-02 23:30:40|19880.94|19760.94|19882.77|19762.77|19882.77|19762.77|19877.7|19757.7|10
1633217450000|2021-10-02 23:30:50|19883.21|19763.21|19886.05|19766.05|19886.05|19766.05|19883.19|19763.19|10
1633217460000|2021-10-02 23:31:00|19885.86|19765.86|19885.15|19765.15|19886.65|19766.65|19885.15|19765.15|10
1633217470000|2021-10-02 23:31:10|19884.24|19764.24|19878.39|19758.39|19884.24|19764.24|19878.39|19758.39|10
1633217480000|2021-10-02 23:31:20|19876.41|19756.41|19863.66|19743.66|19876.41|19756.41|19863.66|19743.66|10
1633217490000|2021-10-02 23:31:30|19862.65|19742.65|19850.5|19730.5|19862.65|19742.65|19850.5|19730.5|10
1633217500000|2021-10-02 23:31:40|19838.95|19718.95|19831.13|19711.13|19838.95|19718.95|19831.13|19711.13|9
1633217510000|2021-10-02 23:31:50|19830.77|19710.77|19826.96|19706.96|19830.81|19710.81|19826.96|19706.96|10
1633217520000|2021-10-02 23:32:00|19826.21|19706.21|19832.11|19712.11|19832.23|19712.23|19826.21|19706.21|10
1633217530000|2021-10-02 23:32:10|19834.82|19714.82|19843.24|19723.24|19843.24|19723.24|19834.82|19714.82|10
1633217540000|2021-10-02 23:32:20|19843.38|19723.38|19840.08|19720.08|19843.71|19723.71|19840.08|19720.08|10
1633217550000|2021-10-02 23:32:30|19839.35|19719.35|19835.1|19715.1|19839.35|19719.35|19834.83|19714.83|9
1633217560000|2021-10-02 23:32:40|19833.98|19713.98|19816.1|19696.1|19833.98|19713.98|19816.1|19696.1|10
1633217570000|2021-10-02 23:32:50|19816.06|19696.06|19815.88|19695.88|19816.37|19696.37|19814.48|19694.48|10
1633217580000|2021-10-02 23:33:00|19816.05|19696.05|19811.65|19691.65|19816.36|19696.36|19811.65|19691.65|10
1633217590000|2021-10-02 23:33:10|19810.95|19690.95|19805.39|19685.39|19810.95|19690.95|19805.39|19685.39|10
1633217600000|2021-10-02 23:33:20|19805.43|19685.43|19799.84|19679.84|19805.43|19685.43|19799.68|19679.68|10
1633217610000|2021-10-02 23:33:30|19799.74|19679.74|19797.34|19677.34|19799.74|19679.74|19797.34|19677.34|10
1633217620000|2021-10-02 23:33:40|19797.95|19677.95|19793.39|19673.39|19798.4|19678.4|19793.39|19673.39|10
1633217630000|2021-10-02 23:33:50|19789.74|19669.74|19794.81|19674.81|19794.81|19674.81|19789.74|19669.74|10
1633217640000|2021-10-02 23:34:00|19795.28|19675.28|19807.26|19687.26|19807.27|19687.27|19793.5|19673.5|10
1633217650000|2021-10-02 23:34:10|19808.55|19688.55|19820.79|19700.79|19820.79|19700.79|19808.55|19688.55|9
1633217660000|2021-10-02 23:34:20|19823.98|19703.98|19832.13|19712.13|19832.13|19712.13|19822.85|19702.85|10
1633217670000|2021-10-02 23:34:30|19833.94|19713.94|19839.94|19719.94|19839.94|19719.94|19833.94|19713.94|10
1633217680000|2021-10-02 23:34:40|19840.04|19720.04|19847.12|19727.12|19847.12|19727.12|19840.04|19720.04|10
1633217690000|2021-10-02 23:34:50|19847.55|19727.55|19852.91|19732.91|19853.06|19733.06|19847.55|19727.55|10
1633217700000|2021-10-02 23:35:00|19853.43|19733.43|19856.97|19736.97|19857.2|19737.2|19852.96|19732.96|10
1633217710000|2021-10-02 23:35:10|19857.31|19737.31|19864.32|19744.32|19864.32|19744.32|19857.31|19737.31|10
1633217720000|2021-10-02 23:35:20|19865.53|19745.53|19874.25|19754.25|19874.25|19754.25|19865.53|19745.53|10
1633217730000|2021-10-02 23:35:30|19874.9|19754.9|19883.74|19763.74|19883.74|19763.74|19874.9|19754.9|10
1633217740000|2021-10-02 23:35:40|19884.99|19764.99|19897.81|19777.81|19897.81|19777.81|19884.99|19764.99|10
1633217750000|2021-10-02 23:35:50|19898.38|19778.38|19901.99|19781.99|19903.65|19783.65|19898.38|19778.38|10
1633217760000|2021-10-02 23:36:00|19900.44|19780.44|19900.23|19780.23|19900.44|19780.44|19897.88|19777.88|10
1633217770000|2021-10-02 23:36:10|19900.58|19780.58|19903.92|19783.92|19903.92|19783.92|19900.16|19780.16|10
1633217780000|2021-10-02 23:36:20|19906.19|19786.19|19912.15|19792.15|19912.15|19792.15|19906.19|19786.19|10
1633217790000|2021-10-02 23:36:30|19912.29|19792.29|19918.02|19798.02|19918.63|19798.63|19911.97|19791.97|10
1633217800000|2021-10-02 23:36:40|19917.65|19797.65|19927.64|19807.64|19927.64|19807.64|19917.65|19797.65|10
1633217810000|2021-10-02 23:36:50|19927.87|19807.87|19932.53|19812.53|19932.53|19812.53|19927.23|19807.23|10
1633217820000|2021-10-02 23:37:00|19935.21|19815.21|19937.31|19817.31|19937.31|19817.31|19935.21|19815.21|10
1633217830000|2021-10-02 23:37:10|19937.74|19817.74|19937.26|19817.26|19938.78|19818.78|19936.92|19816.92|10
1633217840000|2021-10-02 23:37:20|19936.05|19816.05|19931.62|19811.62|19936.05|19816.05|19931.62|19811.62|10
1633217850000|2021-10-02 23:37:30|19932.03|19812.03|19920.32|19800.32|19932.03|19812.03|19920.32|19800.32|10
1633217860000|2021-10-02 23:37:40|19919.89|19799.89|19916.15|19796.15|19919.89|19799.89|19916|19796|10
1633217870000|2021-10-02 23:37:50|19917.79|19797.79|19924.78|19804.78|19925.15|19805.15|19916.5|19796.5|10
1633217880000|2021-10-02 23:38:00|19925.13|19805.13|19924.42|19804.42|19925.55|19805.55|19923.74|19803.74|9
1633217890000|2021-10-02 23:38:10|19924.07|19804.07|19921.4|19801.4|19924.07|19804.07|19921.4|19801.4|9
1633217900000|2021-10-02 23:38:20|19921.62|19801.62|19923.29|19803.29|19923.73|19803.73|19921.16|19801.16|10
1633217910000|2021-10-02 23:38:30|19923.47|19803.47|19924.03|19804.03|19924.42|19804.42|19922.86|19802.86|10
1633217920000|2021-10-02 23:38:40|19924.17|19804.17|19922.63|19802.63|19924.17|19804.17|19922.63|19802.63|10
1633217930000|2021-10-02 23:38:50|19922.07|19802.07|19917.53|19797.53|19922.89|19802.89|19917.53|19797.53|10
1633217940000|2021-10-02 23:39:00|19917.56|19797.56|19908.44|19788.44|19917.99|19797.99|19908.44|19788.44|10
1633217950000|2021-10-02 23:39:10|19907.44|19787.44|19891.32|19771.32|19907.44|19787.44|19889.85|19769.85|10
1633217960000|2021-10-02 23:39:20|19886.03|19766.03|19874|19754|19886.03|19766.03|19874|19754|10
1633217970000|2021-10-02 23:39:30|19873.64|19753.64|19864.47|19744.47|19873.64|19753.64|19864.47|19744.47|10
1633217980000|2021-10-02 23:39:40|19863.34|19743.34|19836.61|19716.61|19863.49|19743.49|19836.61|19716.61|10
1633217990000|2021-10-02 23:39:50|19836.7|19716.7|19829.2|19709.2|19836.8|19716.8|19829.2|19709.2|10
1633218000000|2021-10-02 23:40:00|19829.24|19709.24|19838.7|19718.7|19839.03|19719.03|19829.24|19709.24|10
1633218010000|2021-10-02 23:40:10|19838.91|19718.91|19840.92|19720.92|19842.37|19722.37|19838.91|19718.91|10
1633218020000|2021-10-02 23:40:20|19841.76|19721.76|19849.48|19729.48|19849.48|19729.48|19841.76|19721.76|10
1633218030000|2021-10-02 23:40:30|19850.42|19730.42|19851.33|19731.33|19851.8|19731.8|19850.42|19730.42|10
1633218040000|2021-10-02 23:40:40|19852.86|19732.86|19861.89|19741.89|19862.14|19742.14|19852.86|19732.86|10
1633218050000|2021-10-02 23:40:50|19862.68|19742.68|19864.84|19744.84|19865.19|19745.19|19862.55|19742.55|10
1633218060000|2021-10-02 23:41:00|19865.09|19745.09|19870.44|19750.44|19870.44|19750.44|19865.09|19745.09|10
1633218070000|2021-10-02 23:41:10|19871.01|19751.01|19871.66|19751.66|19871.67|19751.67|19870.98|19750.98|9
1633218080000|2021-10-02 23:41:20|19872.25|19752.25|19871.73|19751.73|19872.32|19752.32|19871.35|19751.35|10
1633218090000|2021-10-02 23:41:30|19872.07|19752.07|19874.3|19754.3|19875.1|19755.1|19871.58|19751.58|10
1633218100000|2021-10-02 23:41:40|19874.42|19754.42|19881.52|19761.52|19882.04|19762.04|19873.81|19753.81|10
1633218110000|2021-10-02 23:41:50|19880.06|19760.06|19872|19752|19880.06|19760.06|19872|19752|10
1633218120000|2021-10-02 23:42:00|19872.77|19752.77|19871.94|19751.94|19872.77|19752.77|19869.34|19749.34|10
1633218130000|2021-10-02 23:42:10|19872.32|19752.32|19869.6|19749.6|19872.8|19752.8|19869.6|19749.6|10
1633218140000|2021-10-02 23:42:20|19869.62|19749.62|19875.28|19755.28|19875.28|19755.28|19869.62|19749.62|9
1633218150000|2021-10-02 23:42:30|19875.16|19755.16|19874.19|19754.19|19877.09|19757.09|19873.58|19753.58|9
1633218160000|2021-10-02 23:42:40|19873.09|19753.09|19869.77|19749.77|19873.09|19753.09|19869.77|19749.77|10
1633218170000|2021-10-02 23:42:50|19869.15|19749.15|19865.75|19745.75|19869.15|19749.15|19865.28|19745.28|10
1633218180000|2021-10-02 23:43:00|19865.66|19745.66|19865.23|19745.23|19866.24|19746.24|19864.25|19744.25|9
1633218190000|2021-10-02 23:43:10|19865.6|19745.6|19865.31|19745.31|19865.93|19745.93|19865.24|19745.24|10
1633218200000|2021-10-02 23:43:20|19864.92|19744.92|19870.12|19750.12|19870.16|19750.16|19864.92|19744.92|10
1633218210000|2021-10-02 23:43:30|19870.34|19750.34|19872.35|19752.35|19872.35|19752.35|19870.16|19750.16|10
1633218220000|2021-10-02 23:43:40|19874.24|19754.24|19877.95|19757.95|19877.95|19757.95|19874.19|19754.19|9
1633218230000|2021-10-02 23:43:50|19877.98|19757.98|19879.04|19759.04|19880.12|19760.12|19877.98|19757.98|10
1633218240000|2021-10-02 23:44:00|19879.37|19759.37|19882.38|19762.38|19882.38|19762.38|19879.37|19759.37|10
1633218250000|2021-10-02 23:44:10|19882.49|19762.49|19884.78|19764.78|19884.89|19764.89|19882.49|19762.49|10
1633218260000|2021-10-02 23:44:20|19884.54|19764.54|19879.74|19759.74|19885.13|19765.13|19879.74|19759.74|10
1633218270000|2021-10-02 23:44:30|19882.31|19762.31|19880.75|19760.75|19882.31|19762.31|19880.75|19760.75|9
1633218280000|2021-10-02 23:44:40|19880.04|19760.04|19880.72|19760.72|19881.18|19761.18|19879.58|19759.58|10
1633218290000|2021-10-02 23:44:50|19880.29|19760.29|19877.71|19757.71|19880.29|19760.29|19877.54|19757.54|9
1633218300000|2021-10-02 23:45:00|19878|19758|19873.32|19753.32|19878|19758|19873.32|19753.32|9
1633218310000|2021-10-02 23:45:10|19871.61|19751.61|19864.09|19744.09|19871.61|19751.61|19864.09|19744.09|10
1633218320000|2021-10-02 23:45:20|19860.65|19740.65|19855.35|19735.35|19860.65|19740.65|19855.15|19735.15|10
1633218330000|2021-10-02 23:45:30|19851.97|19731.97|19836.85|19716.85|19851.97|19731.97|19836.85|19716.85|10
1633218340000|2021-10-02 23:45:40|19834.27|19714.27|19832.61|19712.61|19834.27|19714.27|19832.27|19712.27|9
1633218350000|2021-10-02 23:45:50|19833.69|19713.69|19837.96|19717.96|19837.96|19717.96|19833.69|19713.69|10
1633218360000|2021-10-02 23:46:00|19839.14|19719.14|19839.47|19719.47|19839.58|19719.58|19838.5|19718.5|9
1633218370000|2021-10-02 23:46:10|19839.68|19719.68|19841.35|19721.35|19842.29|19722.29|19839.32|19719.32|10
1633218380000|2021-10-02 23:46:20|19843.17|19723.17|19847.27|19727.27|19847.27|19727.27|19843.17|19723.17|10
1633218390000|2021-10-02 23:46:30|19847.48|19727.48|19853.48|19733.48|19853.65|19733.65|19847.48|19727.48|10
1633218400000|2021-10-02 23:46:40|19855.85|19735.85|19866.09|19746.09|19866.09|19746.09|19855.85|19735.85|10
1633218410000|2021-10-02 23:46:50|19866.73|19746.73|19868.01|19748.01|19868.01|19748.01|19866.48|19746.48|10
1633218420000|2021-10-02 23:47:00|19867.82|19747.82|19869.29|19749.29|19869.33|19749.33|19867.82|19747.82|10
1633218430000|2021-10-02 23:47:10|19869.79|19749.79|19875.65|19755.65|19875.65|19755.65|19869.79|19749.79|10
1633218440000|2021-10-02 23:47:20|19875.93|19755.93|19880.63|19760.63|19881.09|19761.09|19875.73|19755.73|10
1633218450000|2021-10-02 23:47:30|19880.89|19760.89|19883.61|19763.61|19883.67|19763.67|19880.79|19760.79|10
1633218460000|2021-10-02 23:47:40|19883.78|19763.78|19888.82|19768.82|19888.82|19768.82|19883.78|19763.78|10
1633218470000|2021-10-02 23:47:50|19888.15|19768.15|19889.66|19769.66|19890.27|19770.27|19888.15|19768.15|10
1633218480000|2021-10-02 23:48:00|19889.69|19769.69|19892.67|19772.67|19892.67|19772.67|19889.69|19769.69|9
1633218490000|2021-10-02 23:48:10|19890.84|19770.84|19887.12|19767.12|19891.62|19771.62|19887.12|19767.12|10
1633218500000|2021-10-02 23:48:20|19886.07|19766.07|19882.44|19762.44|19886.07|19766.07|19882.35|19762.35|10
1633218510000|2021-10-02 23:48:30|19881.49|19761.49|19877.37|19757.37|19881.49|19761.49|19877.37|19757.37|9
1633218520000|2021-10-02 23:48:40|19876.88|19756.88|19871.37|19751.37|19877.16|19757.16|19871.37|19751.37|10
1633218530000|2021-10-02 23:48:50|19871.76|19751.76|19872.59|19752.59|19873.14|19753.14|19871.73|19751.73|10
1633218540000|2021-10-02 23:49:00|19871.88|19751.88|19873.35|19753.35|19873.63|19753.63|19871.73|19751.73|10
1633218550000|2021-10-02 23:49:10|19872.97|19752.97|19868.79|19748.79|19872.97|19752.97|19868.79|19748.79|10
1633218560000|2021-10-02 23:49:20|19868.21|19748.21|19853.83|19733.83|19868.21|19748.21|19853.71|19733.71|10
1633218570000|2021-10-02 23:49:30|19853.61|19733.61|19848.76|19728.76|19853.61|19733.61|19848.76|19728.76|10
1633218580000|2021-10-02 23:49:40|19847.28|19727.28|19843.26|19723.26|19847.38|19727.38|19843.26|19723.26|10
1633218590000|2021-10-02 23:49:50|19842.59|19722.59|19842.28|19722.28|19842.83|19722.83|19841.4|19721.4|10
1633218600000|2021-10-02 23:50:00|19841.99|19721.99|19841.13|19721.13|19842.87|19722.87|19841.13|19721.13|10
1633218610000|2021-10-02 23:50:10|19841.68|19721.68|19842.1|19722.1|19842.1|19722.1|19840.5|19720.5|10
1633218620000|2021-10-02 23:50:20|19842.35|19722.35|19845.86|19725.86|19845.86|19725.86|19842.26|19722.26|10
1633218630000|2021-10-02 23:50:30|19846.4|19726.4|19853.7|19733.7|19853.8|19733.8|19846.4|19726.4|10
1633218640000|2021-10-02 23:50:40|19854.26|19734.26|19857.93|19737.93|19857.93|19737.93|19854.26|19734.26|9
1633218650000|2021-10-02 23:50:50|19857.36|19737.36|19860.05|19740.05|19860.09|19740.09|19857.36|19737.36|10
1633218660000|2021-10-02 23:51:00|19860.64|19740.64|19863.1|19743.1|19863.1|19743.1|19860.64|19740.64|9
1633218670000|2021-10-02 23:51:10|19863.61|19743.61|19867.48|19747.48|19867.55|19747.55|19863.26|19743.26|10
1633218680000|2021-10-02 23:51:20|19867.17|19747.17|19870.77|19750.77|19870.77|19750.77|19867.17|19747.17|9
1633218690000|2021-10-02 23:51:30|19870.94|19750.94|19872.98|19752.98|19873.07|19753.07|19870.63|19750.63|10
1633218700000|2021-10-02 23:51:40|19873.57|19753.57|19878.84|19758.84|19878.84|19758.84|19873.57|19753.57|10
1633218710000|2021-10-02 23:51:50|19881.29|19761.29|19887.7|19767.7|19887.92|19767.92|19881.29|19761.29|10
1633218720000|2021-10-02 23:52:00|19887.53|19767.53|19888.57|19768.57|19888.76|19768.76|19887.53|19767.53|9
1633218730000|2021-10-02 23:52:10|19889.09|19769.09|19889.63|19769.63|19889.63|19769.63|19888.29|19768.29|10
1633218740000|2021-10-02 23:52:20|19890.15|19770.15|19894.22|19774.22|19894.79|19774.79|19889.86|19769.86|10
1633218750000|2021-10-02 23:52:30|19894.47|19774.47|19890.76|19770.76|19894.47|19774.47|19890.64|19770.64|9
1633218760000|2021-10-02 23:52:40|19890.23|19770.23|19886.76|19766.76|19890.23|19770.23|19886.76|19766.76|9
1633218770000|2021-10-02 23:52:50|19882.96|19762.96|19882.41|19762.41|19882.96|19762.96|19882.01|19762.01|10
1633218780000|2021-10-02 23:53:00|19881.87|19761.87|19882.45|19762.45|19882.45|19762.45|19881.33|19761.33|9
1633218790000|2021-10-02 23:53:10|19883.88|19763.88|19885.45|19765.45|19885.52|19765.52|19883.88|19763.88|9
1633218800000|2021-10-02 23:53:20|19885.91|19765.91|19886.94|19766.94|19887.06|19767.06|19885.3|19765.3|10
1633218810000|2021-10-02 23:53:30|19887.05|19767.05|19888.13|19768.13|19889.28|19769.28|19887.05|19767.05|9
1633218820000|2021-10-02 23:53:40|19887.47|19767.47|19887.02|19767.02|19888.18|19768.18|19887.02|19767.02|10
1633218830000|2021-10-02 23:53:50|19886.95|19766.95|19891.37|19771.37|19891.37|19771.37|19886.94|19766.94|10
1633218840000|2021-10-02 23:54:00|19892.21|19772.21|19896.47|19776.47|19896.47|19776.47|19892.21|19772.21|9
1633218850000|2021-10-02 23:54:10|19896.86|19776.86|19898.62|19778.62|19898.62|19778.62|19896.86|19776.86|10
1633218860000|2021-10-02 23:54:20|19899.44|19779.44|19901.39|19781.39|19901.39|19781.39|19899.44|19779.44|9
1633218870000|2021-10-02 23:54:30|19901.15|19781.15|19901.85|19781.85|19901.85|19781.85|19900.66|19780.66|9
1633218880000|2021-10-02 23:54:40|19902.12|19782.12|19904.38|19784.38|19904.44|19784.44|19902.12|19782.12|10
1633218890000|2021-10-02 23:54:50|19904.21|19784.21|19908.23|19788.23|19908.24|19788.24|19904.21|19784.21|10
1633218900000|2021-10-02 23:55:00|19907.94|19787.94|19908.11|19788.11|19908.89|19788.89|19907.31|19787.31|10
1633218910000|2021-10-02 23:55:10|19908.57|19788.57|19909.7|19789.7|19909.7|19789.7|19908.31|19788.31|10
1633218920000|2021-10-02 23:55:20|19909.56|19789.56|19912.3|19792.3|19913.04|19793.04|19909.56|19789.56|10
1633218930000|2021-10-02 23:55:30|19912.33|19792.33|19912.81|19792.81|19912.81|19792.81|19912.16|19792.16|10
1633218940000|2021-10-02 23:55:40|19912.8|19792.8|19914.71|19794.71|19914.71|19794.71|19912.55|19792.55|10
1633218950000|2021-10-02 23:55:50|19914.89|19794.89|19914.98|19794.98|19915.81|19795.81|19914.47|19794.47|10
1633218960000|2021-10-02 23:56:00|19914.66|19794.66|19914.12|19794.12|19914.66|19794.66|19913.63|19793.63|10
1633218970000|2021-10-02 23:56:10|19914.21|19794.21|19917.86|19797.86|19918.19|19798.19|19914.21|19794.21|10
1633218980000|2021-10-02 23:56:20|19918.12|19798.12|19917.62|19797.62|19918.13|19798.13|19916.34|19796.34|10
1633218990000|2021-10-02 23:56:30|19917.5|19797.5|19915.38|19795.38|19917.66|19797.66|19915.38|19795.38|10
1633219000000|2021-10-02 23:56:40|19915.33|19795.33|19916.71|19796.71|19916.71|19796.71|19915.33|19795.33|10
1633219010000|2021-10-02 23:56:50|19918.32|19798.32|19919.91|19799.91|19919.91|19799.91|19918.32|19798.32|9
1633219020000|2021-10-02 23:57:00|19919.83|19799.83|19919.77|19799.77|19920.38|19800.38|19919.13|19799.13|10
1633219030000|2021-10-02 23:57:10|19919.64|19799.64|19921.55|19801.55|19921.57|19801.57|19919.02|19799.02|10
1633219040000|2021-10-02 23:57:20|19921.37|19801.37|19920.14|19800.14|19922.45|19802.45|19919.79|19799.79|10
1633219050000|2021-10-02 23:57:30|19919.52|19799.52|19920.9|19800.9|19921.06|19801.06|19919.52|19799.52|10
1633219060000|2021-10-02 23:57:40|19920.82|19800.82|19918.78|19798.78|19920.82|19800.82|19918.78|19798.78|10
1633219070000|2021-10-02 23:57:50|19918.36|19798.36|19913.62|19793.62|19918.36|19798.36|19913.62|19793.62|10
1633219080000|2021-10-02 23:58:00|19913.38|19793.38|19914.01|19794.01|19914.26|19794.26|19912.43|19792.43|9
1633219090000|2021-10-02 23:58:10|19913.23|19793.23|19909.22|19789.22|19913.23|19793.23|19909.22|19789.22|10
1633219100000|2021-10-02 23:58:20|19908.91|19788.91|19907.59|19787.59|19909.61|19789.61|19907.59|19787.59|9
1633219110000|2021-10-02 23:58:30|19907.75|19787.75|19903.5|19783.5|19907.75|19787.75|19903.5|19783.5|10
1633219120000|2021-10-02 23:58:40|19904.08|19784.08|19904.01|19784.01|19904.08|19784.08|19902.29|19782.29|10
1633219130000|2021-10-02 23:58:50|19904.34|19784.34|19904.52|19784.52|19904.52|19784.52|19903.24|19783.24|7
1633219140000|2021-10-02 23:59:00|19904.94|19784.94|19901.98|19781.98|19904.94|19784.94|19901.98|19781.98|10
1633219150000|2021-10-02 23:59:10|19902.29|19782.29|19904.16|19784.16|19904.16|19784.16|19900.44|19780.44|10
1633219160000|2021-10-02 23:59:20|19903.9|19783.9|19903.23|19783.23|19903.93|19783.93|19902.84|19782.84|10
1633219170000|2021-10-02 23:59:30|19902.96|19782.96|19901.04|19781.04|19902.96|19782.96|19900.29|19780.29|10
1633219180000|2021-10-02 23:59:40|19896.93|19776.93|19893.02|19773.02|19896.93|19776.93|19892.9|19772.9|10
1633219190000|2021-10-02 23:59:50|19892.7|19772.7|19886.95|19766.95|19892.7|19772.7|19886.95|19766.95|10
1633219200000|2021-10-03 00:00:00|19886.63|19766.63|19883.72|19763.72|19886.63|19766.63|19883.72|19763.72|10
1633219210000|2021-10-03 00:00:10|19880.72|19760.72|19879.2|19759.2|19880.72|19760.72|19878.52|19758.52|10
1633219220000|2021-10-03 00:00:20|19880.03|19760.03|19880.6|19760.6|19880.6|19760.6|19879.56|19759.56|10
1633219230000|2021-10-03 00:00:30|19880.76|19760.76|19890.96|19770.96|19890.96|19770.96|19880.76|19760.76|10
1633219240000|2021-10-03 00:00:40|19889.64|19769.64|19884.35|19764.35|19889.64|19769.64|19884.15|19764.15|10
1633219250000|2021-10-03 00:00:50|19884.42|19764.42|19890.23|19770.23|19890.23|19770.23|19884.42|19764.42|10
1633219260000|2021-10-03 00:01:00|19890.33|19770.33|19892.89|19772.89|19894.92|19774.92|19889.58|19769.58|10
1633219270000|2021-10-03 00:01:10|19892.85|19772.85|19898.88|19778.88|19898.88|19778.88|19892.85|19772.85|10
1633219280000|2021-10-03 00:01:20|19898.18|19778.18|19901.55|19781.55|19902.87|19782.87|19898.18|19778.18|10
1633219290000|2021-10-03 00:01:30|19900.78|19780.78|19903.3|19783.3|19903.3|19783.3|19900.78|19780.78|10
1633219300000|2021-10-03 00:01:40|19903.36|19783.36|19921.37|19801.37|19921.37|19801.37|19903.36|19783.36|10
1633219310000|2021-10-03 00:01:50|19922.07|19802.07|19926.8|19806.8|19926.8|19806.8|19922.07|19802.07|10
1633219320000|2021-10-03 00:02:00|19926.37|19806.37|19928.95|19808.95|19928.95|19808.95|19926.36|19806.36|10
1633219330000|2021-10-03 00:02:10|19929.13|19809.13|19930.51|19810.51|19930.51|19810.51|19928.19|19808.19|10
1633219340000|2021-10-03 00:02:20|19930.08|19810.08|19939.13|19819.13|19939.13|19819.13|19929.97|19809.97|10
1633219350000|2021-10-03 00:02:30|19939.59|19819.59|19940.93|19820.93|19942.06|19822.06|19939.59|19819.59|10
1633219360000|2021-10-03 00:02:40|19941.59|19821.59|19940.27|19820.27|19941.59|19821.59|19939.66|19819.66|10
1633219370000|2021-10-03 00:02:50|19942.07|19822.07|19945.46|19825.46|19945.46|19825.46|19941.73|19821.73|10
1633219380000|2021-10-03 00:03:00|19945.94|19825.94|19954.55|19834.55|19954.55|19834.55|19945.94|19825.94|10
1633219390000|2021-10-03 00:03:10|19955.44|19835.44|19961.74|19841.74|19961.74|19841.74|19955.44|19835.44|10
1633219400000|2021-10-03 00:03:20|19963.17|19843.17|19968.5|19848.5|19968.5|19848.5|19963.04|19843.04|10
1633219410000|2021-10-03 00:03:30|19969.88|19849.88|19980.27|19860.27|19980.27|19860.27|19969.88|19849.88|10
1633219420000|2021-10-03 00:03:40|19980.22|19860.22|19986.87|19866.87|19986.87|19866.87|19980.22|19860.22|10
1633219430000|2021-10-03 00:03:50|19986.85|19866.85|19988.54|19868.54|19988.54|19868.54|19986.54|19866.54|10
1633219440000|2021-10-03 00:04:00|19988.41|19868.41|19988.31|19868.31|19989.39|19869.39|19988.29|19868.29|10
1633219450000|2021-10-03 00:04:10|19987.85|19867.85|19986.89|19866.89|19988.28|19868.28|19985.18|19865.18|10
1633219460000|2021-10-03 00:04:20|19986.84|19866.84|19989.01|19869.01|19989.43|19869.43|19986.84|19866.84|10
1633219470000|2021-10-03 00:04:30|19988.8|19868.8|19990.08|19870.08|19990.17|19870.17|19988.8|19868.8|10
1633219480000|2021-10-03 00:04:40|19990.71|19870.71|19991.36|19871.36|19991.81|19871.81|19989.67|19869.67|10
1633219490000|2021-10-03 00:04:50|19991.32|19871.32|19990.5|19870.5|19991.32|19871.32|19989.83|19869.83|9
1633219500000|2021-10-03 00:05:00|19990.42|19870.42|19992.19|19872.19|19992.19|19872.19|19990.42|19870.42|10
1633219510000|2021-10-03 00:05:10|19992.18|19872.18|19992.43|19872.43|19992.97|19872.97|19992.18|19872.18|10
1633219520000|2021-10-03 00:05:20|19992.18|19872.18|19991.82|19871.82|19992.2|19872.2|19991.59|19871.59|8
1633219530000|2021-10-03 00:05:30|19991.47|19871.47|19990.5|19870.5|19991.61|19871.61|19990.5|19870.5|10
1633219540000|2021-10-03 00:05:40|19990.84|19870.84|19989.04|19869.04|19990.95|19870.95|19989.04|19869.04|10
1633219550000|2021-10-03 00:05:50|19989.02|19869.02|19990.24|19870.24|19990.45|19870.45|19989.02|19869.02|10
1633219560000|2021-10-03 00:06:00|19990.45|19870.45|19990.6|19870.6|19991.32|19871.32|19990.45|19870.45|10
1633219570000|2021-10-03 00:06:10|19990.15|19870.15|19993.34|19873.34|19996.2|19876.2|19989.65|19869.65|10
1633219580000|2021-10-03 00:06:20|19994.99|19874.99|19996.64|19876.64|19996.64|19876.64|19994.36|19874.36|10
1633219590000|2021-10-03 00:06:30|19998.36|19878.36|20007.02|19887.02|20007.02|19887.02|19998.36|19878.36|10
1633219600000|2021-10-03 00:06:40|20008.6|19888.6|20012.08|19892.08|20012.68|19892.68|20008.52|19888.52|10
1633219610000|2021-10-03 00:06:50|20011.98|19891.98|20012.12|19892.12|20012.62|19892.62|20011.75|19891.75|10
1633219620000|2021-10-03 00:07:00|20011.87|19891.87|20008.81|19888.81|20012.06|19892.06|20008.52|19888.52|10
1633219630000|2021-10-03 00:07:10|20009.1|19889.1|20009.59|19889.59|20009.59|19889.59|20007.65|19887.65|10
1633219640000|2021-10-03 00:07:20|20009.85|19889.85|20009.05|19889.05|20010.96|19890.96|20009.05|19889.05|10
1633219650000|2021-10-03 00:07:30|20008.96|19888.96|20007.37|19887.37|20008.96|19888.96|20006.45|19886.45|10
1633219660000|2021-10-03 00:07:40|20007.43|19887.43|20007.93|19887.93|20007.93|19887.93|20006.87|19886.87|10
1633219670000|2021-10-03 00:07:50|20008.04|19888.04|20005.11|19885.11|20008.16|19888.16|20005.11|19885.11|10
1633219680000|2021-10-03 00:08:00|20004.97|19884.97|19998.64|19878.64|20004.97|19884.97|19998.64|19878.64|10
1633219690000|2021-10-03 00:08:10|19998.37|19878.37|19993.72|19873.72|19998.37|19878.37|19993.72|19873.72|10
1633219700000|2021-10-03 00:08:20|19993.53|19873.53|19986.94|19866.94|19993.53|19873.53|19986.94|19866.94|10
1633219710000|2021-10-03 00:08:30|19985.86|19865.86|19978.11|19858.11|19985.97|19865.97|19978.11|19858.11|10
1633219720000|2021-10-03 00:08:40|19978.84|19858.84|19980.18|19860.18|19980.26|19860.26|19978.29|19858.29|10
1633219730000|2021-10-03 00:08:50|19980.39|19860.39|19982.18|19862.18|19982.18|19862.18|19980.03|19860.03|10
1633219740000|2021-10-03 00:09:00|19982.58|19862.58|19982.43|19862.43|19983.4|19863.4|19982.36|19862.36|10
1633219750000|2021-10-03 00:09:10|19982.03|19862.03|19981.26|19861.26|19982.41|19862.41|19981.26|19861.26|10
1633219760000|2021-10-03 00:09:20|19980.95|19860.95|19978.99|19858.99|19980.95|19860.95|19978.99|19858.99|10
1633219770000|2021-10-03 00:09:30|19979.51|19859.51|19977.59|19857.59|19979.51|19859.51|19977.59|19857.59|10
1633219780000|2021-10-03 00:09:40|19977.15|19857.15|19976.33|19856.33|19977.15|19857.15|19975.33|19855.33|10
1633219790000|2021-10-03 00:09:50|19976.96|19856.96|19973.42|19853.42|19976.96|19856.96|19973.42|19853.42|10
1633219800000|2021-10-03 00:10:00|19973.26|19853.26|19972.95|19852.95|19974.46|19854.46|19972.95|19852.95|10
1633219810000|2021-10-03 00:10:10|19973.15|19853.15|19973.32|19853.32|19973.36|19853.36|19972.19|19852.19|10
1633219820000|2021-10-03 00:10:20|19973.79|19853.79|19973.21|19853.21|19974.64|19854.64|19973.21|19853.21|10
1633219830000|2021-10-03 00:10:30|19973.07|19853.07|19974.07|19854.07|19974.07|19854.07|19972.13|19852.13|10
1633219840000|2021-10-03 00:10:40|19973.5|19853.5|19974.02|19854.02|19974.39|19854.39|19973.03|19853.03|10
1633219850000|2021-10-03 00:10:50|19974.23|19854.23|19974.48|19854.48|19975.22|19855.22|19974.23|19854.23|9
1633219860000|2021-10-03 00:11:00|19974.54|19854.54|19975.85|19855.85|19976.04|19856.04|19974.53|19854.53|9
1633219870000|2021-10-03 00:11:10|19976.05|19856.05|19976.05|19856.05|19976.23|19856.23|19975.86|19855.86|10
1633219880000|2021-10-03 00:11:20|19977.03|19857.03|19974.8|19854.8|19977.03|19857.03|19974.8|19854.8|10
1633219890000|2021-10-03 00:11:30|19975.7|19855.7|19973.65|19853.65|19975.7|19855.7|19973.46|19853.46|10
1633219900000|2021-10-03 00:11:40|19974.26|19854.26|19972.93|19852.93|19974.89|19854.89|19972.93|19852.93|10
1633219910000|2021-10-03 00:11:50|19972.7|19852.7|19972.2|19852.2|19972.7|19852.7|19971.64|19851.64|10
1633219920000|2021-10-03 00:12:00|19972.19|19852.19|19969.88|19849.88|19972.25|19852.25|19969.88|19849.88|10
1633219930000|2021-10-03 00:12:10|19969.69|19849.69|19969.22|19849.22|19969.69|19849.69|19968.6|19848.6|10
1633219940000|2021-10-03 00:12:20|19969.14|19849.14|19967.89|19847.89|19969.14|19849.14|19967.89|19847.89|10
1633219950000|2021-10-03 00:12:30|19967.65|19847.65|19963.44|19843.44|19967.65|19847.65|19963.44|19843.44|10
1633219960000|2021-10-03 00:12:40|19963.42|19843.42|19959.94|19839.94|19963.42|19843.42|19959.83|19839.83|10
1633219970000|2021-10-03 00:12:50|19959.28|19839.28|19959.33|19839.33|19959.34|19839.34|19958.43|19838.43|10
1633219980000|2021-10-03 00:13:00|19958.92|19838.92|19956.89|19836.89|19959.25|19839.25|19956.47|19836.47|10
1633219990000|2021-10-03 00:13:10|19956.51|19836.51|19955.43|19835.43|19956.51|19836.51|19954.8|19834.8|10
1633220000000|2021-10-03 00:13:20|19955.57|19835.57|19956.01|19836.01|19956.86|19836.86|19955.57|19835.57|10
1633220010000|2021-10-03 00:13:30|19956.61|19836.61|19958.89|19838.89|19958.95|19838.95|19956.61|19836.61|10
1633220020000|2021-10-03 00:13:40|19959.02|19839.02|19957.1|19837.1|19959.26|19839.26|19957.07|19837.07|10
1633220030000|2021-10-03 00:13:50|19957.21|19837.21|19955.86|19835.86|19957.21|19837.21|19955.46|19835.46|10
1633220040000|2021-10-03 00:14:00|19955.84|19835.84|19954.31|19834.31|19956.28|19836.28|19954.31|19834.31|9
1633220050000|2021-10-03 00:14:10|19952.84|19832.84|19951.44|19831.44|19952.84|19832.84|19950.89|19830.89|10
1633220060000|2021-10-03 00:14:20|19951.93|19831.93|19954|19834|19954|19834|19951.77|19831.77|10
1633220070000|2021-10-03 00:14:30|19954.15|19834.15|19952.54|19832.54|19954.2|19834.2|19952.54|19832.54|9
1633220080000|2021-10-03 00:14:40|19952.39|19832.39|19946.07|19826.07|19952.47|19832.47|19946.07|19826.07|10
1633220090000|2021-10-03 00:14:50|19946.21|19826.21|19949.65|19829.65|19949.65|19829.65|19945.86|19825.86|10
1633220100000|2021-10-03 00:15:00|19949.53|19829.53|19954.94|19834.94|19954.94|19834.94|19949.53|19829.53|10
1633220110000|2021-10-03 00:15:10|19954.96|19834.96|19963.6|19843.6|19963.6|19843.6|19954.96|19834.96|10
1633220120000|2021-10-03 00:15:20|19963.66|19843.66|19970.88|19850.88|19970.94|19850.94|19963.66|19843.66|10
1633220130000|2021-10-03 00:15:30|19971.59|19851.59|19979.83|19859.83|19979.83|19859.83|19971.59|19851.59|10
1633220140000|2021-10-03 00:15:40|19979.84|19859.84|19983.04|19863.04|19983.04|19863.04|19979.84|19859.84|10
1633220150000|2021-10-03 00:15:50|19983.14|19863.14|19989.56|19869.56|19989.56|19869.56|19983.14|19863.14|10
1633220160000|2021-10-03 00:16:00|19989.35|19869.35|19988.57|19868.57|19989.53|19869.53|19988.57|19868.57|10
1633220170000|2021-10-03 00:16:10|19988.51|19868.51|19987.62|19867.62|19989.13|19869.13|19987.42|19867.42|10
1633220180000|2021-10-03 00:16:20|19987.54|19867.54|19985.41|19865.41|19987.65|19867.65|19985.41|19865.41|9
1633220190000|2021-10-03 00:16:30|19985.56|19865.56|19984.22|19864.22|19985.56|19865.56|19984.1|19864.1|10
1633220200000|2021-10-03 00:16:40|19984.28|19864.28|19985.81|19865.81|19985.81|19865.81|19984.28|19864.28|9
1633220210000|2021-10-03 00:16:50|19985.09|19865.09|19983.23|19863.23|19985.99|19865.99|19983.14|19863.14|9
1633220220000|2021-10-03 00:17:00|19982.98|19862.98|19981.58|19861.58|19983.26|19863.26|19980.98|19860.98|8
1633220230000|2021-10-03 00:17:10|19981.15|19861.15|19980.61|19860.61|19981.27|19861.27|19980.47|19860.47|9
1633220240000|2021-10-03 00:17:20|19980.14|19860.14|19977.3|19857.3|19980.16|19860.16|19977.3|19857.3|10
1633220250000|2021-10-03 00:17:30|19976.27|19856.27|19971.17|19851.17|19976.27|19856.27|19971.09|19851.09|10
1633220260000|2021-10-03 00:17:40|19971.4|19851.4|19969.98|19849.98|19971.4|19851.4|19969.6|19849.6|10
1633220270000|2021-10-03 00:17:50|19970.15|19850.15|19968.97|19848.97|19970.15|19850.15|19968.59|19848.59|10
1633220280000|2021-10-03 00:18:00|19969.78|19849.78|19968.21|19848.21|19969.78|19849.78|19968.04|19848.04|10
1633220290000|2021-10-03 00:18:10|19967.28|19847.28|19963.5|19843.5|19967.28|19847.28|19963.5|19843.5|10
1633220300000|2021-10-03 00:18:20|19963.38|19843.38|19963.32|19843.32|19964.49|19844.49|19963.1|19843.1|10
1633220310000|2021-10-03 00:18:30|19962.22|19842.22|19955.7|19835.7|19962.22|19842.22|19955.7|19835.7|9
1633220320000|2021-10-03 00:18:40|19955.83|19835.83|19956.4|19836.4|19957.91|19837.91|19955.83|19835.83|9
1633220330000|2021-10-03 00:18:50|19956.6|19836.6|19957.1|19837.1|19957.48|19837.48|19956|19836|10
1633220340000|2021-10-03 00:19:00|19957.58|19837.58|19956.19|19836.19|19958.57|19838.57|19956.19|19836.19|10
1633220350000|2021-10-03 00:19:10|19956.11|19836.11|19954.9|19834.9|19956.11|19836.11|19954.9|19834.9|10
1633220360000|2021-10-03 00:19:20|19956.2|19836.2|19955.89|19835.89|19956.62|19836.62|19955.89|19835.89|9
1633220370000|2021-10-03 00:19:30|19956.1|19836.1|19950.22|19830.22|19956.1|19836.1|19950.22|19830.22|8
1633220380000|2021-10-03 00:19:40|19950.2|19830.2|19941.62|19821.62|19950.2|19830.2|19941.62|19821.62|10
1633220390000|2021-10-03 00:19:50|19941.01|19821.01|19940.54|19820.54|19941.36|19821.36|19940.19|19820.19|9
1633220400000|2021-10-03 00:20:00|19940.75|19820.75|19943.62|19823.62|19943.62|19823.62|19940.75|19820.75|10
1633220410000|2021-10-03 00:20:10|19943.75|19823.75|19945.38|19825.38|19945.74|19825.74|19943.75|19823.75|10
1633220420000|2021-10-03 00:20:20|19945.48|19825.48|19947.37|19827.37|19947.37|19827.37|19944.9|19824.9|10
1633220430000|2021-10-03 00:20:30|19947.95|19827.95|19950.37|19830.37|19950.37|19830.37|19947.39|19827.39|10
1633220440000|2021-10-03 00:20:40|19950.84|19830.84|19959.65|19839.65|19960|19840|19950.63|19830.63|10
1633220450000|2021-10-03 00:20:50|19959.86|19839.86|19962.39|19842.39|19962.39|19842.39|19959.86|19839.86|10
1633220460000|2021-10-03 00:21:00|19962.48|19842.48|19962.33|19842.33|19963.64|19843.64|19962.08|19842.08|10
1633220470000|2021-10-03 00:21:10|19962.06|19842.06|19961.1|19841.1|19962.1|19842.1|19960.74|19840.74|10
1633220480000|2021-10-03 00:21:20|19961.67|19841.67|19964.33|19844.33|19964.61|19844.61|19961.67|19841.67|9
1633220490000|2021-10-03 00:21:30|19964.85|19844.85|19966.89|19846.89|19966.96|19846.96|19964.85|19844.85|8
1633220500000|2021-10-03 00:21:40|19967.76|19847.76|19968.07|19848.07|19968.53|19848.53|19967.76|19847.76|10
1633220510000|2021-10-03 00:21:50|19967.96|19847.96|19971.69|19851.69|19971.69|19851.69|19967.96|19847.96|9
1633220520000|2021-10-03 00:22:00|19971.97|19851.97|19972.9|19852.9|19972.9|19852.9|19971.18|19851.18|9
1633220530000|2021-10-03 00:22:10|19973.67|19853.67|19977.43|19857.43|19977.43|19857.43|19973.67|19853.67|10
1633220540000|2021-10-03 00:22:20|19978.31|19858.31|19980.1|19860.1|19980.95|19860.95|19978.31|19858.31|10
1633220550000|2021-10-03 00:22:30|19980.76|19860.76|19984.34|19864.34|19984.46|19864.46|19980.76|19860.76|10
1633220560000|2021-10-03 00:22:40|19985.69|19865.69|19988.34|19868.34|19988.34|19868.34|19984.99|19864.99|10
1633220570000|2021-10-03 00:22:50|19988.15|19868.15|19995.58|19875.58|19995.58|19875.58|19988.15|19868.15|10
1633220580000|2021-10-03 00:23:00|19996.04|19876.04|19995.9|19875.9|19997.47|19877.47|19995.24|19875.24|10
1633220590000|2021-10-03 00:23:10|19995.98|19875.98|19998.2|19878.2|19998.2|19878.2|19995.98|19875.98|10
1633220600000|2021-10-03 00:23:20|19999.38|19879.38|19999.82|19879.82|19999.82|19879.82|19998.89|19878.89|10
1633220610000|2021-10-03 00:23:30|19999.8|19879.8|20001.36|19881.36|20001.5|19881.5|19999.78|19879.78|9
1633220620000|2021-10-03 00:23:40|20001.07|19881.07|20000.55|19880.55|20001.38|19881.38|20000.47|19880.47|10
1633220630000|2021-10-03 00:23:50|20000.54|19880.54|20002.42|19882.42|20002.42|19882.42|20000.54|19880.54|10
1633220640000|2021-10-03 00:24:00|20001.07|19881.07|20000.54|19880.54|20001.07|19881.07|20000.2|19880.2|10
1633220650000|2021-10-03 00:24:10|20000.52|19880.52|19999.46|19879.46|20000.52|19880.52|19999.46|19879.46|9
1633220660000|2021-10-03 00:24:20|19999.43|19879.43|20000.77|19880.77|20001.23|19881.23|19999.43|19879.43|8
1633220670000|2021-10-03 00:24:30|20000.21|19880.21|20002.82|19882.82|20002.82|19882.82|19999.03|19879.03|10
1633220680000|2021-10-03 00:24:40|20003.05|19883.05|20011|19891|20011|19891|20003.05|19883.05|10
1633220690000|2021-10-03 00:24:50|20010.89|19890.89|20001.94|19881.94|20010.99|19890.99|20001.94|19881.94|10
1633220700000|2021-10-03 00:25:00|20001.72|19881.72|19999.78|19879.78|20001.72|19881.72|19998.87|19878.87|10
1633220710000|2021-10-03 00:25:10|20000.63|19880.63|19997.57|19877.57|20000.63|19880.63|19997.23|19877.23|10
1633220720000|2021-10-03 00:25:20|19998.02|19878.02|19997.37|19877.37|19998.34|19878.34|19997.1|19877.1|9
1633220730000|2021-10-03 00:25:30|19997.63|19877.63|20000.34|19880.34|20000.34|19880.34|19997.63|19877.63|10
1633220740000|2021-10-03 00:25:40|20001.51|19881.51|20007.47|19887.47|20007.47|19887.47|20001.44|19881.44|10
1633220750000|2021-10-03 00:25:50|20008.75|19888.75|20012.74|19892.74|20012.74|19892.74|20008.63|19888.63|9
1633220760000|2021-10-03 00:26:00|20012.83|19892.83|20014.4|19894.4|20015.39|19895.39|20012.75|19892.75|10
1633220770000|2021-10-03 00:26:10|20014.22|19894.22|20015.28|19895.28|20015.48|19895.48|20014.01|19894.01|10
1633220780000|2021-10-03 00:26:20|20015.14|19895.14|20015.5|19895.5|20015.82|19895.82|20015.13|19895.13|10
1633220790000|2021-10-03 00:26:30|20015.67|19895.67|20017.2|19897.2|20017.2|19897.2|20015.66|19895.66|9
1633220800000|2021-10-03 00:26:40|20017.59|19897.59|20017.37|19897.37|20018.72|19898.72|20017.37|19897.37|9
1633220810000|2021-10-03 00:26:50|20017.24|19897.24|20018.33|19898.33|20018.33|19898.33|20017.24|19897.24|9
1633220820000|2021-10-03 00:27:00|20018.46|19898.46|20012.51|19892.51|20018.46|19898.46|20012.51|19892.51|7
1633220830000|2021-10-03 00:27:10|20012.94|19892.94|20012.38|19892.38|20012.94|19892.94|20010.91|19890.91|10
1633220840000|2021-10-03 00:27:20|20012.25|19892.25|20014.85|19894.85|20014.96|19894.96|20012.25|19892.25|10
1633220850000|2021-10-03 00:27:30|20015.22|19895.22|20017.93|19897.93|20017.93|19897.93|20015.22|19895.22|10
1633220860000|2021-10-03 00:27:40|20018.08|19898.08|20024.09|19904.09|20024.09|19904.09|20018.07|19898.07|10
1633220870000|2021-10-03 00:27:50|20024.45|19904.45|20016.99|19896.99|20025.26|19905.26|20016.99|19896.99|10
1633220880000|2021-10-03 00:28:00|20017.84|19897.84|20017.68|19897.68|20017.84|19897.84|20016.76|19896.76|9
1633220890000|2021-10-03 00:28:10|20017.62|19897.62|20014.41|19894.41|20018.12|19898.12|20014.41|19894.41|10
1633220900000|2021-10-03 00:28:20|20014.46|19894.46|20013.66|19893.66|20014.48|19894.48|20012.85|19892.85|10
1633220910000|2021-10-03 00:28:30|20014.01|19894.01|20011.55|19891.55|20014.25|19894.25|20011.35|19891.35|9
1633220920000|2021-10-03 00:28:40|20011.51|19891.51|20009.62|19889.62|20011.51|19891.51|20009.33|19889.33|10
1633220930000|2021-10-03 00:28:50|20009.39|19889.39|20010.4|19890.4|20010.4|19890.4|20009.39|19889.39|8
1633220940000|2021-10-03 00:29:00|20011.1|19891.1|20013.16|19893.16|20013.55|19893.55|20011.1|19891.1|10
1633220950000|2021-10-03 00:29:10|20013.61|19893.61|20019.44|19899.44|20019.44|19899.44|20013.61|19893.61|10
1633220960000|2021-10-03 00:29:20|20019.52|19899.52|20020.64|19900.64|20021.68|19901.68|20019.52|19899.52|10
1633220970000|2021-10-03 00:29:30|20020.87|19900.87|20020.92|19900.92|20021.47|19901.47|20020.57|19900.57|10
1633220980000|2021-10-03 00:29:40|20021.36|19901.36|20020.38|19900.38|20021.8|19901.8|20019.99|19899.99|10
1633220990000|2021-10-03 00:29:50|20019.68|19899.68|20017.07|19897.07|20019.68|19899.68|20016.66|19896.66|10
1633221000000|2021-10-03 00:30:00|20017.58|19897.58|20019.1|19899.1|20019.1|19899.1|20017.03|19897.03|10
1633221010000|2021-10-03 00:30:10|20018.81|19898.81|20021.58|19901.58|20021.83|19901.83|20018.81|19898.81|9
1633221020000|2021-10-03 00:30:20|20021.48|19901.48|20023.57|19903.57|20023.57|19903.57|20020.68|19900.68|10
1633221030000|2021-10-03 00:30:30|20023.41|19903.41|20021.9|19901.9|20023.41|19903.41|20021.67|19901.67|10
1633221040000|2021-10-03 00:30:40|20021.25|19901.25|20021.58|19901.58|20021.58|19901.58|20020.59|19900.59|9
1633221050000|2021-10-03 00:30:50|20021.59|19901.59|20025.11|19905.11|20025.26|19905.26|20021.59|19901.59|9
1633221060000|2021-10-03 00:31:00|20023.36|19903.36|20023.5|19903.5|20023.66|19903.66|20022.8|19902.8|10
1633221070000|2021-10-03 00:31:10|20022.9|19902.9|20021.62|19901.62|20022.9|19902.9|20021.55|19901.55|10
1633221080000|2021-10-03 00:31:20|20020.28|19900.28|20015.92|19895.92|20020.28|19900.28|20015.92|19895.92|10
1633221090000|2021-10-03 00:31:30|20015.8|19895.8|20011.9|19891.9|20015.8|19895.8|20011.9|19891.9|10
1633221100000|2021-10-03 00:31:40|20010.81|19890.81|20005.64|19885.64|20010.99|19890.99|20005.51|19885.51|10
1633221110000|2021-10-03 00:31:50|20005.58|19885.58|20005.64|19885.64|20006.32|19886.32|20005.06|19885.06|10
1633221120000|2021-10-03 00:32:00|20005.28|19885.28|20000.71|19880.71|20005.57|19885.57|20000.71|19880.71|10
1633221130000|2021-10-03 00:32:10|20000.3|19880.3|19999.79|19879.79|20000.3|19880.3|19999.61|19879.61|9
1633221140000|2021-10-03 00:32:20|19998.49|19878.49|20002.76|19882.76|20002.76|19882.76|19998.49|19878.49|10
1633221150000|2021-10-03 00:32:30|20002.37|19882.37|19992.12|19872.12|20002.37|19882.37|19992.12|19872.12|10
1633221160000|2021-10-03 00:32:40|19992.22|19872.22|19986.22|19866.22|19992.22|19872.22|19986.22|19866.22|10
1633221170000|2021-10-03 00:32:50|19985.54|19865.54|19984.91|19864.91|19985.99|19865.99|19984.78|19864.78|10
1633221180000|2021-10-03 00:33:00|19985.1|19865.1|19987.42|19867.42|19987.42|19867.42|19985.1|19865.1|10
1633221190000|2021-10-03 00:33:10|19987.26|19867.26|19983.05|19863.05|19988.5|19868.5|19983.05|19863.05|10
1633221200000|2021-10-03 00:33:20|19980.89|19860.89|19968.41|19848.41|19980.89|19860.89|19968.41|19848.41|10
1633221210000|2021-10-03 00:33:30|19969|19849|19966.17|19846.17|19969|19849|19965.58|19845.58|10
1633221220000|2021-10-03 00:33:40|19965.62|19845.62|19964.73|19844.73|19966.13|19846.13|19964.52|19844.52|10
1633221230000|2021-10-03 00:33:50|19965.22|19845.22|19960.64|19840.64|19965.22|19845.22|19960.64|19840.64|10
1633221240000|2021-10-03 00:34:00|19961.09|19841.09|19962.11|19842.11|19962.58|19842.58|19961.09|19841.09|10
1633221250000|2021-10-03 00:34:10|19961.87|19841.87|19961.01|19841.01|19961.87|19841.87|19960.64|19840.64|9
1633221260000|2021-10-03 00:34:20|19960.97|19840.97|19957.77|19837.77|19960.97|19840.97|19957.77|19837.77|10
1633221270000|2021-10-03 00:34:30|19957.61|19837.61|19954.62|19834.62|19957.61|19837.61|19954.62|19834.62|10
1633221280000|2021-10-03 00:34:40|19954.43|19834.43|19952.05|19832.05|19954.73|19834.73|19952.05|19832.05|10
1633221290000|2021-10-03 00:34:50|19951.99|19831.99|19947.08|19827.08|19951.99|19831.99|19947.08|19827.08|10
1633221300000|2021-10-03 00:35:00|19947.23|19827.23|19946.54|19826.54|19947.95|19827.95|19946.54|19826.54|10
1633221310000|2021-10-03 00:35:10|19946.85|19826.85|19944.06|19824.06|19946.85|19826.85|19944.06|19824.06|10
1633221320000|2021-10-03 00:35:20|19943.17|19823.17|19942.09|19822.09|19943.17|19823.17|19941.9|19821.9|10
1633221330000|2021-10-03 00:35:30|19942.07|19822.07|19937.34|19817.34|19942.07|19822.07|19937.34|19817.34|10
1633221340000|2021-10-03 00:35:40|19937.1|19817.1|19932.36|19812.36|19937.1|19817.1|19932.36|19812.36|9
1633221350000|2021-10-03 00:35:50|19931.87|19811.87|19925.41|19805.41|19931.87|19811.87|19925.41|19805.41|10
1633221360000|2021-10-03 00:36:00|19923.24|19803.24|19922|19802|19923.24|19803.24|19921.11|19801.11|10
1633221370000|2021-10-03 00:36:10|19922.36|19802.36|19922.27|19802.27|19922.96|19802.96|19921.83|19801.83|10
1633221380000|2021-10-03 00:36:20|19922.75|19802.75|19926.5|19806.5|19926.5|19806.5|19922.74|19802.74|10
1633221390000|2021-10-03 00:36:30|19926.37|19806.37|19924.82|19804.82|19926.41|19806.41|19924.82|19804.82|10
1633221400000|2021-10-03 00:36:40|19924.6|19804.6|19924.53|19804.53|19924.6|19804.6|19923.54|19803.54|10
1633221410000|2021-10-03 00:36:50|19924.45|19804.45|19923.24|19803.24|19925.05|19805.05|19923.24|19803.24|9
1633221420000|2021-10-03 00:37:00|19922.34|19802.34|19920.16|19800.16|19922.34|19802.34|19920.16|19800.16|10
1633221430000|2021-10-03 00:37:10|19920.29|19800.29|19920.39|19800.39|19920.73|19800.73|19919.5|19799.5|10
1633221440000|2021-10-03 00:37:20|19920.95|19800.95|19921.32|19801.32|19921.55|19801.55|19920.95|19800.95|10
1633221450000|2021-10-03 00:37:30|19921.14|19801.14|19921.06|19801.06|19921.21|19801.21|19920.15|19800.15|10
1633221460000|2021-10-03 00:37:40|19921.25|19801.25|19923.52|19803.52|19923.69|19803.69|19921.25|19801.25|10
1633221470000|2021-10-03 00:37:50|19923.9|19803.9|19927.71|19807.71|19927.71|19807.71|19923.9|19803.9|10
1633221480000|2021-10-03 00:38:00|19928.03|19808.03|19928.67|19808.67|19928.67|19808.67|19927.25|19807.25|10
1633221490000|2021-10-03 00:38:10|19928.73|19808.73|19930.7|19810.7|19930.7|19810.7|19928.73|19808.73|9
1633221500000|2021-10-03 00:38:20|19930.87|19810.87|19931.6|19811.6|19931.6|19811.6|19930.87|19810.87|9
1633221510000|2021-10-03 00:38:30|19932.12|19812.12|19928.42|19808.42|19932.12|19812.12|19928.42|19808.42|10
1633221520000|2021-10-03 00:38:40|19928.51|19808.51|19920.83|19800.83|19928.51|19808.51|19920.83|19800.83|10
1633221530000|2021-10-03 00:38:50|19920.53|19800.53|19915.74|19795.74|19920.53|19800.53|19915.74|19795.74|10
1633221540000|2021-10-03 00:39:00|19916.41|19796.41|19914.71|19794.71|19916.88|19796.88|19914.71|19794.71|10
1633221550000|2021-10-03 00:39:10|19914.79|19794.79|19909.17|19789.17|19914.79|19794.79|19909.17|19789.17|10
1633221560000|2021-10-03 00:39:20|19908.91|19788.91|19903.86|19783.86|19908.91|19788.91|19903.68|19783.68|10
1633221570000|2021-10-03 00:39:30|19903.63|19783.63|19898.05|19778.05|19903.63|19783.63|19898.05|19778.05|10
1633221580000|2021-10-03 00:39:40|19898.03|19778.03|19894.61|19774.61|19898.03|19778.03|19894.61|19774.61|10
1633221590000|2021-10-03 00:39:50|19894.07|19774.07|19892.31|19772.31|19894.07|19774.07|19891.98|19771.98|10
1633221600000|2021-10-03 00:40:00|19891.81|19771.81|19884.57|19764.57|19891.81|19771.81|19884.57|19764.57|10
1633221610000|2021-10-03 00:40:10|19884.55|19764.55|19878.94|19758.94|19884.55|19764.55|19878.84|19758.84|10
1633221620000|2021-10-03 00:40:20|19879.06|19759.06|19880.62|19760.62|19880.62|19760.62|19878.59|19758.59|10
1633221630000|2021-10-03 00:40:30|19880.67|19760.67|19880.34|19760.34|19881.37|19761.37|19880.34|19760.34|9
1633221640000|2021-10-03 00:40:40|19880.59|19760.59|19877.82|19757.82|19880.85|19760.85|19877.82|19757.82|10
1633221650000|2021-10-03 00:40:50|19877.34|19757.34|19877.14|19757.14|19877.7|19757.7|19877.14|19757.14|10
1633221660000|2021-10-03 00:41:00|19876.99|19756.99|19879|19759|19879|19759|19876.99|19756.99|10
1633221670000|2021-10-03 00:41:10|19879.32|19759.32|19882.7|19762.7|19882.8|19762.8|19879.32|19759.32|10
1633221680000|2021-10-03 00:41:20|19882.16|19762.16|19879.42|19759.42|19882.5|19762.5|19879.42|19759.42|10
1633221690000|2021-10-03 00:41:30|19877.63|19757.63|19875.77|19755.77|19877.72|19757.72|19875.77|19755.77|9
1633221700000|2021-10-03 00:41:40|19875.75|19755.75|19870.62|19750.62|19875.75|19755.75|19870.61|19750.61|10
1633221710000|2021-10-03 00:41:50|19870.48|19750.48|19870.73|19750.73|19870.73|19750.73|19869.5|19749.5|10
1633221720000|2021-10-03 00:42:00|19870.9|19750.9|19871.27|19751.27|19871.55|19751.55|19870.32|19750.32|10
1633221730000|2021-10-03 00:42:10|19872.68|19752.68|19873.25|19753.25|19874.4|19754.4|19872.54|19752.54|9
1633221740000|2021-10-03 00:42:20|19871.76|19751.76|19873.46|19753.46|19873.58|19753.58|19871.46|19751.46|10
1633221750000|2021-10-03 00:42:30|19875.06|19755.06|19874.58|19754.58|19875.98|19755.98|19874.35|19754.35|9
1633221760000|2021-10-03 00:42:40|19874.16|19754.16|19872.38|19752.38|19874.51|19754.51|19871.98|19751.98|10
1633221770000|2021-10-03 00:42:50|19871.72|19751.72|19875.22|19755.22|19875.96|19755.96|19871.72|19751.72|10
1633221780000|2021-10-03 00:43:00|19874.04|19754.04|19875.1|19755.1|19876.03|19756.03|19874.04|19754.04|10
1633221790000|2021-10-03 00:43:10|19874.69|19754.69|19868.56|19748.56|19874.69|19754.69|19868.56|19748.56|10
1633221800000|2021-10-03 00:43:20|19868.31|19748.31|19864.71|19744.71|19868.31|19748.31|19864.71|19744.71|10
1633221810000|2021-10-03 00:43:30|19864.49|19744.49|19857.04|19737.04|19864.49|19744.49|19857.04|19737.04|9
1633221820000|2021-10-03 00:43:40|19856.27|19736.27|19849.37|19729.37|19856.27|19736.27|19849.37|19729.37|10
1633221830000|2021-10-03 00:43:50|19848.02|19728.02|19845.42|19725.42|19848.13|19728.13|19845.42|19725.42|10
1633221840000|2021-10-03 00:44:00|19845.09|19725.09|19843.41|19723.41|19845.09|19725.09|19843.41|19723.41|10
1633221850000|2021-10-03 00:44:10|19845.59|19725.59|19843.37|19723.37|19845.59|19725.59|19843.16|19723.16|10
1633221860000|2021-10-03 00:44:20|19843.12|19723.12|19843.13|19723.13|19843.98|19723.98|19842.51|19722.51|10
1633221870000|2021-10-03 00:44:30|19843.15|19723.15|19841.78|19721.78|19843.15|19723.15|19841.7|19721.7|10
1633221880000|2021-10-03 00:44:40|19841.62|19721.62|19837.73|19717.73|19841.62|19721.62|19837.73|19717.73|10
1633221890000|2021-10-03 00:44:50|19837.4|19717.4|19832.25|19712.25|19837.4|19717.4|19832.25|19712.25|10
1633221900000|2021-10-03 00:45:00|19831.77|19711.77|19831.46|19711.46|19832.47|19712.47|19830.53|19710.53|10
1633221910000|2021-10-03 00:45:10|19831.89|19711.89|19830.29|19710.29|19832.63|19712.63|19830.29|19710.29|10
1633221920000|2021-10-03 00:45:20|19830.07|19710.07|19834.86|19714.86|19834.86|19714.86|19830.07|19710.07|10
1633221930000|2021-10-03 00:45:30|19835.33|19715.33|19836.92|19716.92|19836.92|19716.92|19835.32|19715.32|10
1633221940000|2021-10-03 00:45:40|19836.42|19716.42|19841.48|19721.48|19841.48|19721.48|19836.42|19716.42|10
1633221950000|2021-10-03 00:45:50|19842.54|19722.54|19843.39|19723.39|19845.13|19725.13|19842.54|19722.54|9
1633221960000|2021-10-03 00:46:00|19843.45|19723.45|19839.13|19719.13|19843.45|19723.45|19839.13|19719.13|10
1633221970000|2021-10-03 00:46:10|19839.42|19719.42|19839.04|19719.04|19840.15|19720.15|19839.04|19719.04|10
1633221980000|2021-10-03 00:46:20|19839.01|19719.01|19834.76|19714.76|19839.01|19719.01|19834.76|19714.76|10
1633221990000|2021-10-03 00:46:30|19832.24|19712.24|19829.54|19709.54|19832.24|19712.24|19829.32|19709.32|10
1633222000000|2021-10-03 00:46:40|19829.41|19709.41|19826.51|19706.51|19829.41|19709.41|19826.51|19706.51|10
1633222010000|2021-10-03 00:46:50|19825.7|19705.7|19814.36|19694.36|19825.7|19705.7|19813.97|19693.97|10
1633222020000|2021-10-03 00:47:00|19814.31|19694.31|19811.28|19691.28|19814.31|19694.31|19811.28|19691.28|10
1633222030000|2021-10-03 00:47:10|19812.03|19692.03|19808.18|19688.18|19812.04|19692.04|19808.18|19688.18|10
1633222040000|2021-10-03 00:47:20|19807.53|19687.53|19795.81|19675.81|19807.53|19687.53|19795.81|19675.81|10
1633222050000|2021-10-03 00:47:30|19795.39|19675.39|19775.68|19655.68|19795.39|19675.39|19775.68|19655.68|10
1633222060000|2021-10-03 00:47:40|19774.79|19654.79|19745.6|19625.6|19774.79|19654.79|19745.6|19625.6|10
1633222070000|2021-10-03 00:47:50|19742.05|19622.05|19704.96|19584.96|19742.05|19622.05|19704.14|19584.14|10
1633222080000|2021-10-03 00:48:00|19703.61|19583.61|19711.94|19591.94|19712.39|19592.39|19703.61|19583.61|10
1633222090000|2021-10-03 00:48:10|19711.76|19591.76|19710.8|19590.8|19712.81|19592.81|19709.84|19589.84|10
1633222100000|2021-10-03 00:48:20|19711.07|19591.07|19709.23|19589.23|19711.07|19591.07|19708.51|19588.51|10
1633222110000|2021-10-03 00:48:30|19710.79|19590.79|19713.38|19593.38|19713.38|19593.38|19709.86|19589.86|10
1633222120000|2021-10-03 00:48:40|19713.05|19593.05|19695.65|19575.65|19713.05|19593.05|19695.65|19575.65|10
1633222130000|2021-10-03 00:48:50|19691.58|19571.58|19682.48|19562.48|19691.58|19571.58|19680.16|19560.16|10
1633222140000|2021-10-03 00:49:00|19681.91|19561.91|19684.96|19564.96|19685.02|19565.02|19681.5|19561.5|10
1633222150000|2021-10-03 00:49:10|19687.19|19567.19|19696.49|19576.49|19696.49|19576.49|19687.19|19567.19|10
1633222160000|2021-10-03 00:49:20|19698.57|19578.57|19696.97|19576.97|19698.74|19578.74|19696.97|19576.97|8
1633222170000|2021-10-03 00:49:30|19696.33|19576.33|19696.87|19576.87|19697.74|19577.74|19695.64|19575.64|10
1633222180000|2021-10-03 00:49:40|19697.05|19577.05|19697.43|19577.43|19697.73|19577.73|19696.5|19576.5|10
1633222190000|2021-10-03 00:49:50|19697.01|19577.01|19698.7|19578.7|19698.7|19578.7|19696.74|19576.74|9
1633222200000|2021-10-03 00:50:00|19697.94|19577.94|19697.37|19577.37|19698.41|19578.41|19695.58|19575.58|10
1633222210000|2021-10-03 00:50:10|19696.83|19576.83|19687.51|19567.51|19696.83|19576.83|19687.51|19567.51|10
1633222220000|2021-10-03 00:50:20|19687.04|19567.04|19683.6|19563.6|19687.04|19567.04|19683.57|19563.57|10
1633222230000|2021-10-03 00:50:30|19684.25|19564.25|19682.9|19562.9|19684.98|19564.98|19682.9|19562.9|10
1633222240000|2021-10-03 00:50:40|19683.69|19563.69|19674.12|19554.12|19683.69|19563.69|19674.12|19554.12|10
1633222250000|2021-10-03 00:50:50|19672.57|19552.57|19657.93|19537.93|19672.57|19552.57|19657.78|19537.78|10
1633222260000|2021-10-03 00:51:00|19657.06|19537.06|19644.14|19524.14|19657.32|19537.32|19644.14|19524.14|10
1633222270000|2021-10-03 00:51:10|19642.68|19522.68|19643.04|19523.04|19644.54|19524.54|19640.99|19520.99|10
1633222280000|2021-10-03 00:51:20|19642.94|19522.94|19655.97|19535.97|19655.97|19535.97|19642.94|19522.94|10
1633222290000|2021-10-03 00:51:30|19655.71|19535.71|19658.33|19538.33|19659.24|19539.24|19655.71|19535.71|10
1633222300000|2021-10-03 00:51:40|19660.07|19540.07|19666.81|19546.81|19666.81|19546.81|19660.07|19540.07|10
1633222310000|2021-10-03 00:51:50|19666.38|19546.38|19672.87|19552.87|19672.87|19552.87|19666.38|19546.38|10
1633222320000|2021-10-03 00:52:00|19673.48|19553.48|19684.26|19564.26|19684.26|19564.26|19671.54|19551.54|10
1633222330000|2021-10-03 00:52:10|19684.8|19564.8|19687.39|19567.39|19688.42|19568.42|19684.8|19564.8|10
1633222340000|2021-10-03 00:52:20|19687.5|19567.5|19683.21|19563.21|19687.5|19567.5|19683.21|19563.21|10
1633222350000|2021-10-03 00:52:30|19683.29|19563.29|19681.54|19561.54|19683.44|19563.44|19681.54|19561.54|10
1633222360000|2021-10-03 00:52:40|19681.63|19561.63|19685.43|19565.43|19685.43|19565.43|19680.78|19560.78|9
1633222370000|2021-10-03 00:52:50|19685.55|19565.55|19694.23|19574.23|19694.23|19574.23|19685.55|19565.55|9
1633222380000|2021-10-03 00:53:00|19699.24|19579.24|19709.53|19589.53|19709.53|19589.53|19699.24|19579.24|10
1633222390000|2021-10-03 00:53:10|19710.46|19590.46|19718.3|19598.3|19718.3|19598.3|19710.46|19590.46|10
1633222400000|2021-10-03 00:53:20|19718.9|19598.9|19724.82|19604.82|19725.07|19605.07|19718.9|19598.9|10
1633222410000|2021-10-03 00:53:30|19724.45|19604.45|19727.35|19607.35|19727.59|19607.59|19724.22|19604.22|10
1633222420000|2021-10-03 00:53:40|19726.7|19606.7|19722.8|19602.8|19726.72|19606.72|19722.8|19602.8|10
1633222430000|2021-10-03 00:53:50|19722.56|19602.56|19721.28|19601.28|19722.99|19602.99|19720.95|19600.95|10
1633222440000|2021-10-03 00:54:00|19721.3|19601.3|19737.04|19617.04|19737.04|19617.04|19721.26|19601.26|10
1633222450000|2021-10-03 00:54:10|19738.05|19618.05|19749.68|19629.68|19749.68|19629.68|19738.05|19618.05|10
1633222460000|2021-10-03 00:54:20|19749.44|19629.44|19746.34|19626.34|19749.6|19629.6|19745.48|19625.48|10
1633222470000|2021-10-03 00:54:30|19746.62|19626.62|19739.45|19619.45|19746.62|19626.62|19739.45|19619.45|10
1633222480000|2021-10-03 00:54:40|19739.18|19619.18|19736.7|19616.7|19739.18|19619.18|19736.7|19616.7|10
1633222490000|2021-10-03 00:54:50|19736.74|19616.74|19730.1|19610.1|19736.74|19616.74|19729.6|19609.6|9
1633222500000|2021-10-03 00:55:00|19730.07|19610.07|19727.46|19607.46|19730.55|19610.55|19727.46|19607.46|10
1633222510000|2021-10-03 00:55:10|19727.65|19607.65|19708.64|19588.64|19727.98|19607.98|19708.64|19588.64|10
1633222520000|2021-10-03 00:55:20|19707.45|19587.45|19705.11|19585.11|19707.45|19587.45|19703.76|19583.76|9
1633222530000|2021-10-03 00:55:30|19705.34|19585.34|19705.95|19585.95|19706.47|19586.47|19704.05|19584.05|10
1633222540000|2021-10-03 00:55:40|19705.71|19585.71|19709.54|19589.54|19709.56|19589.56|19705.5|19585.5|10
1633222550000|2021-10-03 00:55:50|19709.07|19589.07|19706.25|19586.25|19709.07|19589.07|19706.23|19586.23|10
1633222560000|2021-10-03 00:56:00|19705.71|19585.71|19707.25|19587.25|19707.25|19587.25|19705|19585|10
1633222570000|2021-10-03 00:56:10|19707.21|19587.21|19709.84|19589.84|19709.84|19589.84|19707.12|19587.12|10
1633222580000|2021-10-03 00:56:20|19710.19|19590.19|19717.34|19597.34|19717.34|19597.34|19710.19|19590.19|10
1633222590000|2021-10-03 00:56:30|19717.76|19597.76|19720.98|19600.98|19720.98|19600.98|19717.67|19597.67|10
1633222600000|2021-10-03 00:56:40|19720.22|19600.22|19721.6|19601.6|19722.11|19602.11|19719.74|19599.74|10
1633222610000|2021-10-03 00:56:50|19722.52|19602.52|19723.02|19603.02|19723.35|19603.35|19722.47|19602.47|10
1633222620000|2021-10-03 00:57:00|19722.57|19602.57|19723.04|19603.04|19723.06|19603.06|19722.1|19602.1|10
1633222630000|2021-10-03 00:57:10|19722.94|19602.94|19725.2|19605.2|19725.2|19605.2|19722.94|19602.94|10
1633222640000|2021-10-03 00:57:20|19724.78|19604.78|19724.29|19604.29|19725.04|19605.04|19723.93|19603.93|10
1633222650000|2021-10-03 00:57:30|19724.36|19604.36|19726.59|19606.59|19726.85|19606.85|19724.36|19604.36|10
1633222660000|2021-10-03 00:57:40|19726.6|19606.6|19727.7|19607.7|19728.19|19608.19|19726.6|19606.6|10
1633222670000|2021-10-03 00:57:50|19727.57|19607.57|19726.67|19606.67|19727.57|19607.57|19726.34|19606.34|10
1633222680000|2021-10-03 00:58:00|19726.83|19606.83|19728.09|19608.09|19728.25|19608.25|19726.78|19606.78|10
1633222690000|2021-10-03 00:58:10|19728.45|19608.45|19732.39|19612.39|19732.39|19612.39|19728.32|19608.32|10
1633222700000|2021-10-03 00:58:20|19732.74|19612.74|19737.48|19617.48|19737.48|19617.48|19732.74|19612.74|10
1633222710000|2021-10-03 00:58:30|19737.42|19617.42|19740.94|19620.94|19740.94|19620.94|19737.42|19617.42|10
1633222720000|2021-10-03 00:58:40|19741.66|19621.66|19744.86|19624.86|19744.86|19624.86|19741.66|19621.66|10
1633222730000|2021-10-03 00:58:50|19745.52|19625.52|19747.59|19627.59|19747.59|19627.59|19745.24|19625.24|10
1633222740000|2021-10-03 00:59:00|19747.69|19627.69|19747.52|19627.52|19748.33|19628.33|19747.28|19627.28|10
1633222750000|2021-10-03 00:59:10|19747.14|19627.14|19744.95|19624.95|19747.14|19627.14|19744.9|19624.9|10
1633222760000|2021-10-03 00:59:20|19744.81|19624.81|19742.19|19622.19|19744.81|19624.81|19742.19|19622.19|10
1633222770000|2021-10-03 00:59:30|19741.95|19621.95|19740.19|19620.19|19741.95|19621.95|19739.55|19619.55|10
1633222780000|2021-10-03 00:59:40|19739.94|19619.94|19735.97|19615.97|19739.94|19619.94|19735.97|19615.97|10
1633222790000|2021-10-03 00:59:50|19735.3|19615.3|19732.06|19612.06|19735.3|19615.3|19731.27|19611.27|10
1633222800000|2021-10-03 01:00:00|19732.97|19612.97|19726.05|19606.05|19733.13|19613.13|19726.05|19606.05|10
1633222810000|2021-10-03 01:00:10|19720.95|19600.95|19718.48|19598.48|19720.95|19600.95|19717.48|19597.48|10
1633222820000|2021-10-03 01:00:20|19719.15|19599.15|19721.2|19601.2|19721.2|19601.2|19718.32|19598.32|9
1633222830000|2021-10-03 01:00:30|19721.9|19601.9|19730.7|19610.7|19730.7|19610.7|19721.9|19601.9|10
1633222840000|2021-10-03 01:00:40|19732.42|19612.42|19736.65|19616.65|19736.65|19616.65|19732.42|19612.42|10
1633222850000|2021-10-03 01:00:50|19736.98|19616.98|19742.87|19622.87|19742.87|19622.87|19736.98|19616.98|10
1633222860000|2021-10-03 01:01:00|19743.47|19623.47|19747.29|19627.29|19747.29|19627.29|19743.47|19623.47|10
1633222870000|2021-10-03 01:01:10|19748.56|19628.56|19755.35|19635.35|19755.51|19635.51|19748.56|19628.56|10
1633222880000|2021-10-03 01:01:20|19755.79|19635.79|19756.33|19636.33|19756.91|19636.91|19755.65|19635.65|10
1633222890000|2021-10-03 01:01:30|19757.12|19637.12|19760.29|19640.29|19760.35|19640.35|19757.12|19637.12|10
1633222900000|2021-10-03 01:01:40|19760.49|19640.49|19763.83|19643.83|19763.83|19643.83|19760.49|19640.49|10
1633222910000|2021-10-03 01:01:50|19764.04|19644.04|19773.6|19653.6|19773.6|19653.6|19764.04|19644.04|10
1633222920000|2021-10-03 01:02:00|19773.87|19653.87|19772.65|19652.65|19773.87|19653.87|19771.76|19651.76|9
1633222930000|2021-10-03 01:02:10|19772.93|19652.93|19774.68|19654.68|19774.68|19654.68|19772.91|19652.91|10
1633222940000|2021-10-03 01:02:20|19774.33|19654.33|19774.01|19654.01|19774.9|19654.9|19773.52|19653.52|10
1633222950000|2021-10-03 01:02:30|19774.39|19654.39|19777.13|19657.13|19777.13|19657.13|19774.39|19654.39|10
1633222960000|2021-10-03 01:02:40|19777.35|19657.35|19777.85|19657.85|19777.85|19657.85|19775.81|19655.81|10
1633222970000|2021-10-03 01:02:50|19777.42|19657.42|19774.85|19654.85|19777.42|19657.42|19774.85|19654.85|10
1633222980000|2021-10-03 01:03:00|19774.84|19654.84|19774.26|19654.26|19775.1|19655.1|19774.26|19654.26|10
1633222990000|2021-10-03 01:03:10|19775.2|19655.2|19777.12|19657.12|19777.12|19657.12|19774.63|19654.63|10
1633223000000|2021-10-03 01:03:20|19776.95|19656.95|19777.93|19657.93|19777.93|19657.93|19776.95|19656.95|10
1633223010000|2021-10-03 01:03:30|19777.57|19657.57|19780.23|19660.23|19780.74|19660.74|19777.57|19657.57|10
1633223020000|2021-10-03 01:03:40|19780.27|19660.27|19780.5|19660.5|19781.12|19661.12|19780.27|19660.27|10
1633223030000|2021-10-03 01:03:50|19780.33|19660.33|19781.57|19661.57|19781.57|19661.57|19779.83|19659.83|10
1633223040000|2021-10-03 01:04:00|19782.89|19662.89|19785.2|19665.2|19785.82|19665.82|19782.88|19662.88|10
1633223050000|2021-10-03 01:04:10|19786.45|19666.45|19788.22|19668.22|19788.27|19668.27|19786.45|19666.45|10
1633223060000|2021-10-03 01:04:20|19788.63|19668.63|19786.63|19666.63|19789.15|19669.15|19786.63|19666.63|10
1633223070000|2021-10-03 01:04:30|19786.88|19666.88|19785|19665|19786.95|19666.95|19785|19665|10
1633223080000|2021-10-03 01:04:40|19784.64|19664.64|19778.13|19658.13|19784.64|19664.64|19778.13|19658.13|10
1633223090000|2021-10-03 01:04:50|19776.5|19656.5|19776.01|19656.01|19776.5|19656.5|19775.19|19655.19|10
1633223100000|2021-10-03 01:05:00|19775.82|19655.82|19775.59|19655.59|19775.88|19655.88|19774.74|19654.74|9
1633223110000|2021-10-03 01:05:10|19773.9|19653.9|19770.07|19650.07|19773.9|19653.9|19770.07|19650.07|10
1633223120000|2021-10-03 01:05:20|19769.7|19649.7|19768.62|19648.62|19770.18|19650.18|19768.62|19648.62|10
1633223130000|2021-10-03 01:05:30|19768.04|19648.04|19764.44|19644.44|19768.09|19648.09|19764.42|19644.42|9
1633223140000|2021-10-03 01:05:40|19762.7|19642.7|19758.38|19638.38|19762.82|19642.82|19758.38|19638.38|9
1633223150000|2021-10-03 01:05:50|19758.22|19638.22|19757.17|19637.17|19758.22|19638.22|19756.84|19636.84|9
1633223160000|2021-10-03 01:06:00|19757.09|19637.09|19755.94|19635.94|19757.78|19637.78|19755.94|19635.94|10
1633223170000|2021-10-03 01:06:10|19755.86|19635.86|19754.23|19634.23|19756.2|19636.2|19754.23|19634.23|10
1633223180000|2021-10-03 01:06:20|19754.13|19634.13|19752.72|19632.72|19755.53|19635.53|19752.72|19632.72|10
1633223190000|2021-10-03 01:06:30|19752.82|19632.82|19748.56|19628.56|19752.91|19632.91|19748.56|19628.56|10
1633223200000|2021-10-03 01:06:40|19748.65|19628.65|19747.84|19627.84|19748.65|19628.65|19747.65|19627.65|10
1633223210000|2021-10-03 01:06:50|19748.76|19628.76|19750.05|19630.05|19750.05|19630.05|19748.76|19628.76|10
1633223220000|2021-10-03 01:07:00|19750.93|19630.93|19754.57|19634.57|19754.57|19634.57|19750.93|19630.93|10
1633223230000|2021-10-03 01:07:10|19755.38|19635.38|19756.45|19636.45|19756.45|19636.45|19754.96|19634.96|10
1633223240000|2021-10-03 01:07:20|19756.32|19636.32|19759.45|19639.45|19760.17|19640.17|19756.29|19636.29|10
1633223250000|2021-10-03 01:07:30|19759.72|19639.72|19758.27|19638.27|19759.72|19639.72|19757.21|19637.21|9
1633223260000|2021-10-03 01:07:40|19757.74|19637.74|19759.67|19639.67|19759.67|19639.67|19757.74|19637.74|10
1633223270000|2021-10-03 01:07:50|19759.75|19639.75|19764.47|19644.47|19764.47|19644.47|19759.75|19639.75|9
1633223280000|2021-10-03 01:08:00|19765.01|19645.01|19770.14|19650.14|19770.14|19650.14|19765.01|19645.01|10
1633223290000|2021-10-03 01:08:10|19769.56|19649.56|19771.64|19651.64|19771.64|19651.64|19769.27|19649.27|10
1633223300000|2021-10-03 01:08:20|19772.07|19652.07|19770.88|19650.88|19772.07|19652.07|19770.54|19650.54|10
1633223310000|2021-10-03 01:08:30|19770.79|19650.79|19773.39|19653.39|19773.39|19653.39|19770.79|19650.79|10
1633223320000|2021-10-03 01:08:40|19773.69|19653.69|19775.39|19655.39|19775.39|19655.39|19773.14|19653.14|10
1633223330000|2021-10-03 01:08:50|19775.13|19655.13|19776.53|19656.53|19776.92|19656.92|19775.13|19655.13|9
1633223340000|2021-10-03 01:09:00|19776.35|19656.35|19773.14|19653.14|19776.56|19656.56|19773.14|19653.14|10
1633223350000|2021-10-03 01:09:10|19773.19|19653.19|19772.61|19652.61|19773.74|19653.74|19772.61|19652.61|10
1633223360000|2021-10-03 01:09:20|19772.8|19652.8|19771.82|19651.82|19772.8|19652.8|19771.82|19651.82|10
1633223370000|2021-10-03 01:09:30|19771.33|19651.33|19770.29|19650.29|19771.33|19651.33|19770.14|19650.14|10
1633223380000|2021-10-03 01:09:40|19770.44|19650.44|19771.43|19651.43|19771.71|19651.71|19770.44|19650.44|8
1633223390000|2021-10-03 01:09:50|19772.47|19652.47|19772.18|19652.18|19773.36|19653.36|19772.14|19652.14|10
1633223400000|2021-10-03 01:10:00|19772.14|19652.14|19772.67|19652.67|19773.68|19653.68|19771.79|19651.79|10
1633223410000|2021-10-03 01:10:10|19772.43|19652.43|19772.69|19652.69|19773.37|19653.37|19771.62|19651.62|10
1633223420000|2021-10-03 01:10:20|19771.76|19651.76|19772.23|19652.23|19772.36|19652.36|19771.56|19651.56|10
1633223430000|2021-10-03 01:10:30|19772.43|19652.43|19773.41|19653.41|19773.54|19653.54|19772.08|19652.08|10
1633223440000|2021-10-03 01:10:40|19773.83|19653.83|19773.81|19653.81|19774.35|19654.35|19773.5|19653.5|10
1633223450000|2021-10-03 01:10:50|19773.66|19653.66|19774.42|19654.42|19774.46|19654.46|19773.66|19653.66|10
1633223460000|2021-10-03 01:11:00|19774.55|19654.55|19776.61|19656.61|19776.61|19656.61|19774.55|19654.55|8
1633223470000|2021-10-03 01:11:10|19776.75|19656.75|19776.26|19656.26|19777.97|19657.97|19776.26|19656.26|10
1633223480000|2021-10-03 01:11:20|19775.55|19655.55|19775.71|19655.71|19776.71|19656.71|19775.06|19655.06|10
1633223490000|2021-10-03 01:11:30|19775.21|19655.21|19774.23|19654.23|19775.21|19655.21|19772.95|19652.95|10
1633223500000|2021-10-03 01:11:40|19774.72|19654.72|19771.54|19651.54|19774.72|19654.72|19771.46|19651.46|10
1633223510000|2021-10-03 01:11:50|19771.43|19651.43|19767.5|19647.5|19771.43|19651.43|19767.5|19647.5|10
1633223520000|2021-10-03 01:12:00|19767.52|19647.52|19765.85|19645.85|19767.52|19647.52|19765.67|19645.67|10
1633223530000|2021-10-03 01:12:10|19765.51|19645.51|19760.87|19640.87|19765.51|19645.51|19760.87|19640.87|10
1633223540000|2021-10-03 01:12:20|19759.65|19639.65|19755.79|19635.79|19759.65|19639.65|19755.62|19635.62|10
1633223550000|2021-10-03 01:12:30|19755.36|19635.36|19751.56|19631.56|19755.36|19635.36|19751.56|19631.56|10
1633223560000|2021-10-03 01:12:40|19751.44|19631.44|19749.46|19629.46|19751.44|19631.44|19749.42|19629.42|9
1633223570000|2021-10-03 01:12:50|19749.4|19629.4|19749.69|19629.69|19750.05|19630.05|19749.17|19629.17|9
1633223580000|2021-10-03 01:13:00|19749.56|19629.56|19747.98|19627.98|19749.56|19629.56|19747.94|19627.94|8
1633223590000|2021-10-03 01:13:10|19748.21|19628.21|19748.66|19628.66|19749.29|19629.29|19748.19|19628.19|10
1633223600000|2021-10-03 01:13:20|19749.07|19629.07|19747.91|19627.91|19749.6|19629.6|19747.91|19627.91|10
1633223610000|2021-10-03 01:13:30|19748.75|19628.75|19750.2|19630.2|19750.71|19630.71|19748.62|19628.62|10
1633223620000|2021-10-03 01:13:40|19750.32|19630.32|19754.05|19634.05|19754.05|19634.05|19749.93|19629.93|9
1633223630000|2021-10-03 01:13:50|19754|19634|19754.39|19634.39|19755.48|19635.48|19753.57|19633.57|10
1633223640000|2021-10-03 01:14:00|19754.17|19634.17|19749.95|19629.95|19754.17|19634.17|19749.95|19629.95|10
1633223650000|2021-10-03 01:14:10|19749.05|19629.05|19748.69|19628.69|19749.1|19629.1|19748.41|19628.41|10
1633223660000|2021-10-03 01:14:20|19748.35|19628.35|19745.54|19625.54|19748.35|19628.35|19745.54|19625.54|9
1633223670000|2021-10-03 01:14:30|19744.56|19624.56|19740.2|19620.2|19744.78|19624.78|19740.2|19620.2|10
1633223680000|2021-10-03 01:14:40|19740.07|19620.07|19736.89|19616.89|19740.07|19620.07|19736.89|19616.89|10
1633223690000|2021-10-03 01:14:50|19735.21|19615.21|19729.2|19609.2|19735.21|19615.21|19729.2|19609.2|10
1633223700000|2021-10-03 01:15:00|19730.01|19610.01|19731.08|19611.08|19731.91|19611.91|19730.01|19610.01|10
1633223710000|2021-10-03 01:15:10|19731.16|19611.16|19732.41|19612.41|19732.41|19612.41|19730.16|19610.16|10
1633223720000|2021-10-03 01:15:20|19732.51|19612.51|19732.33|19612.33|19734.51|19614.51|19732.12|19612.12|10
1633223730000|2021-10-03 01:15:30|19731.97|19611.97|19731.47|19611.47|19733.66|19613.66|19731.3|19611.3|10
1633223740000|2021-10-03 01:15:40|19731.2|19611.2|19731.27|19611.27|19732.57|19612.57|19730.39|19610.39|10
1633223750000|2021-10-03 01:15:50|19730.4|19610.4|19726.41|19606.41|19730.4|19610.4|19726.41|19606.41|10
1633223760000|2021-10-03 01:16:00|19725.78|19605.78|19717.05|19597.05|19725.78|19605.78|19717.05|19597.05|10
1633223770000|2021-10-03 01:16:10|19715.93|19595.93|19711.2|19591.2|19715.98|19595.98|19710.89|19590.89|10
1633223780000|2021-10-03 01:16:20|19710.69|19590.69|19700.02|19580.02|19710.69|19590.69|19700.02|19580.02|10
1633223790000|2021-10-03 01:16:30|19700.45|19580.45|19696.76|19576.76|19700.45|19580.45|19696.76|19576.76|10
1633223800000|2021-10-03 01:16:40|19694.95|19574.95|19692.95|19572.95|19694.95|19574.95|19692.25|19572.25|10
1633223810000|2021-10-03 01:16:50|19692.61|19572.61|19695.94|19575.94|19695.94|19575.94|19691.69|19571.69|10
1633223820000|2021-10-03 01:17:00|19695.78|19575.78|19699.24|19579.24|19699.24|19579.24|19695.78|19575.78|10
1633223830000|2021-10-03 01:17:10|19699.62|19579.62|19703.01|19583.01|19703.01|19583.01|19699.08|19579.08|10
1633223840000|2021-10-03 01:17:20|19704.3|19584.3|19707.89|19587.89|19707.89|19587.89|19704.3|19584.3|10
1633223850000|2021-10-03 01:17:30|19707.97|19587.97|19714.15|19594.15|19714.15|19594.15|19707.97|19587.97|9
1633223860000|2021-10-03 01:17:40|19714.16|19594.16|19719.75|19599.75|19719.75|19599.75|19714.16|19594.16|10
1633223870000|2021-10-03 01:17:50|19719.51|19599.51|19726.77|19606.77|19726.77|19606.77|19719.51|19599.51|10
1633223880000|2021-10-03 01:18:00|19726.94|19606.94|19735.04|19615.04|19735.04|19615.04|19726.94|19606.94|10
1633223890000|2021-10-03 01:18:10|19735.14|19615.14|19740.47|19620.47|19740.47|19620.47|19735.14|19615.14|9
1633223900000|2021-10-03 01:18:20|19740.55|19620.55|19744.72|19624.72|19744.72|19624.72|19740.55|19620.55|10
1633223910000|2021-10-03 01:18:30|19744.63|19624.63|19754.2|19634.2|19754.26|19634.26|19744.63|19624.63|9
1633223920000|2021-10-03 01:18:40|19754.14|19634.14|19757.12|19637.12|19757.12|19637.12|19754.14|19634.14|10
1633223930000|2021-10-03 01:18:50|19757.28|19637.28|19760.64|19640.64|19760.64|19640.64|19757.28|19637.28|10
1633223940000|2021-10-03 01:19:00|19761.06|19641.06|19762.63|19642.63|19762.63|19642.63|19760.86|19640.86|10
1633223950000|2021-10-03 01:19:10|19762.95|19642.95|19765.12|19645.12|19765.12|19645.12|19762.41|19642.41|9
1633223960000|2021-10-03 01:19:20|19766.54|19646.54|19769.43|19649.43|19769.43|19649.43|19766.53|19646.53|10
1633223970000|2021-10-03 01:19:30|19771.21|19651.21|19771.79|19651.79|19772.66|19652.66|19771.21|19651.21|9
1633223980000|2021-10-03 01:19:40|19771.98|19651.98|19776.24|19656.24|19776.24|19656.24|19771.98|19651.98|10
1633223990000|2021-10-03 01:19:50|19776.56|19656.56|19783.06|19663.06|19783.06|19663.06|19776.32|19656.32|10
1633224000000|2021-10-03 01:20:00|19783.25|19663.25|19783.33|19663.33|19784.07|19664.07|19782.57|19662.57|10
1633224010000|2021-10-03 01:20:10|19783.17|19663.17|19786.05|19666.05|19786.67|19666.67|19783.17|19663.17|10
1633224020000|2021-10-03 01:20:20|19786.23|19666.23|19787.96|19667.96|19788.25|19668.25|19786.09|19666.09|10
1633224030000|2021-10-03 01:20:30|19787.7|19667.7|19787.15|19667.15|19788.13|19668.13|19787.15|19667.15|10
1633224040000|2021-10-03 01:20:40|19787.96|19667.96|19789.27|19669.27|19789.27|19669.27|19787.96|19667.96|10
1633224050000|2021-10-03 01:20:50|19789.76|19669.76|19792.58|19672.58|19792.58|19672.58|19789.61|19669.61|10
1633224060000|2021-10-03 01:21:00|19793.04|19673.04|19796.46|19676.46|19796.46|19676.46|19793.04|19673.04|10
1633224070000|2021-10-03 01:21:10|19796.75|19676.75|19790.86|19670.86|19796.75|19676.75|19790.86|19670.86|10
1633224080000|2021-10-03 01:21:20|19788.46|19668.46|19784.86|19664.86|19789.01|19669.01|19784.16|19664.16|9
1633224090000|2021-10-03 01:21:30|19783.55|19663.55|19779.3|19659.3|19783.55|19663.55|19779.3|19659.3|10
1633224100000|2021-10-03 01:21:40|19779.47|19659.47|19777.37|19657.37|19779.47|19659.47|19777.26|19657.26|10
1633224110000|2021-10-03 01:21:50|19777.42|19657.42|19781.15|19661.15|19781.74|19661.74|19777.42|19657.42|10
1633224120000|2021-10-03 01:22:00|19780.76|19660.76|19779.7|19659.7|19781|19661|19779.57|19659.57|10
1633224130000|2021-10-03 01:22:10|19779.67|19659.67|19774.97|19654.97|19779.67|19659.67|19774.97|19654.97|10
1633224140000|2021-10-03 01:22:20|19775.18|19655.18|19773.37|19653.37|19775.33|19655.33|19773.24|19653.24|10
1633224150000|2021-10-03 01:22:30|19773.18|19653.18|19771.28|19651.28|19773.18|19653.18|19771.28|19651.28|9
1633224160000|2021-10-03 01:22:40|19771.16|19651.16|19769.58|19649.58|19771.77|19651.77|19769.58|19649.58|10
1633224170000|2021-10-03 01:22:50|19769.53|19649.53|19765.29|19645.29|19769.53|19649.53|19765.23|19645.23|10
1633224180000|2021-10-03 01:23:00|19765.1|19645.1|19764.5|19644.5|19765.1|19645.1|19763.71|19643.71|8
1633224190000|2021-10-03 01:23:10|19764.55|19644.55|19765.64|19645.64|19765.64|19645.64|19764.19|19644.19|9
1633224200000|2021-10-03 01:23:20|19765.98|19645.98|19767.95|19647.95|19767.95|19647.95|19765.98|19645.98|7
1633224210000|2021-10-03 01:23:30|19767.86|19647.86|19768.86|19648.86|19769.24|19649.24|19767.8|19647.8|10
1633224220000|2021-10-03 01:23:40|19768.71|19648.71|19767.9|19647.9|19768.73|19648.73|19767.9|19647.9|7
1633224230000|2021-10-03 01:23:50|19767.57|19647.57|19763.71|19643.71|19767.57|19647.57|19763.71|19643.71|10
1633224240000|2021-10-03 01:24:00|19763.51|19643.51|19759.82|19639.82|19763.51|19643.51|19759.82|19639.82|10
1633224250000|2021-10-03 01:24:10|19759.43|19639.43|19752.43|19632.43|19759.56|19639.56|19752.43|19632.43|10
1633224260000|2021-10-03 01:24:20|19750.24|19630.24|19745.38|19625.38|19750.24|19630.24|19745.16|19625.16|10
1633224270000|2021-10-03 01:24:30|19745.3|19625.3|19739.66|19619.66|19745.3|19625.3|19739.66|19619.66|10
1633224280000|2021-10-03 01:24:40|19740.22|19620.22|19739.59|19619.59|19741.22|19621.22|19739.59|19619.59|10
1633224290000|2021-10-03 01:24:50|19738.81|19618.81|19733.61|19613.61|19738.81|19618.81|19733.61|19613.61|10
1633224300000|2021-10-03 01:25:00|19732.77|19612.77|19726.66|19606.66|19732.77|19612.77|19726.66|19606.66|10
1633224310000|2021-10-03 01:25:10|19722.99|19602.99|19723.15|19603.15|19723.23|19603.23|19722.42|19602.42|9
1633224320000|2021-10-03 01:25:20|19723.1|19603.1|19721.12|19601.12|19723.83|19603.83|19721.12|19601.12|10
1633224330000|2021-10-03 01:25:30|19721.63|19601.63|19723.68|19603.68|19723.68|19603.68|19721.23|19601.23|10
1633224340000|2021-10-03 01:25:40|19723.86|19603.86|19723.51|19603.51|19725.01|19605.01|19723.51|19603.51|9
1633224350000|2021-10-03 01:25:50|19723.32|19603.32|19721.83|19601.83|19723.55|19603.55|19721.83|19601.83|10
1633224360000|2021-10-03 01:26:00|19721.96|19601.96|19724.33|19604.33|19724.33|19604.33|19721.1|19601.1|10
1633224370000|2021-10-03 01:26:10|19724.45|19604.45|19726|19606|19726.26|19606.26|19724.17|19604.17|10
1633224380000|2021-10-03 01:26:20|19726.24|19606.24|19725.09|19605.09|19727.6|19607.6|19725.09|19605.09|9
1633224390000|2021-10-03 01:26:30|19724.07|19604.07|19722.18|19602.18|19724.07|19604.07|19722.18|19602.18|10
1633224400000|2021-10-03 01:26:40|19722.19|19602.19|19721.27|19601.27|19722.19|19602.19|19720.97|19600.97|10
1633224410000|2021-10-03 01:26:50|19719.94|19599.94|19719.89|19599.89|19720.01|19600.01|19719.19|19599.19|9
1633224420000|2021-10-03 01:27:00|19719.98|19599.98|19710.57|19590.57|19719.98|19599.98|19710.57|19590.57|10
1633224430000|2021-10-03 01:27:10|19710.37|19590.37|19712.06|19592.06|19712.06|19592.06|19709.62|19589.62|10
1633224440000|2021-10-03 01:27:20|19712.07|19592.07|19714.85|19594.85|19714.85|19594.85|19712.07|19592.07|10
1633224450000|2021-10-03 01:27:30|19714.8|19594.8|19717.07|19597.07|19717.07|19597.07|19714.8|19594.8|10
1633224460000|2021-10-03 01:27:40|19717.05|19597.05|19719.46|19599.46|19719.46|19599.46|19717.05|19597.05|10
1633224470000|2021-10-03 01:27:50|19718.98|19598.98|19720.04|19600.04|19720.29|19600.29|19718.98|19598.98|10
1633224480000|2021-10-03 01:28:00|19720.8|19600.8|19723.55|19603.55|19723.55|19603.55|19720.8|19600.8|9
1633224490000|2021-10-03 01:28:10|19723.82|19603.82|19729.06|19609.06|19729.06|19609.06|19723.82|19603.82|9
1633224500000|2021-10-03 01:28:20|19730.59|19610.59|19736.98|19616.98|19736.98|19616.98|19730.59|19610.59|10
1633224510000|2021-10-03 01:28:30|19737.12|19617.12|19739.28|19619.28|19739.42|19619.42|19737.12|19617.12|10
1633224520000|2021-10-03 01:28:40|19739.59|19619.59|19742.66|19622.66|19742.77|19622.77|19739.59|19619.59|10
1633224530000|2021-10-03 01:28:50|19743.31|19623.31|19745.42|19625.42|19745.7|19625.7|19743.29|19623.29|10
1633224540000|2021-10-03 01:29:00|19745.67|19625.67|19746.82|19626.82|19747.54|19627.54|19745.67|19625.67|10
1633224550000|2021-10-03 01:29:10|19745.34|19625.34|19742.94|19622.94|19745.34|19625.34|19742.91|19622.91|10
1633224560000|2021-10-03 01:29:20|19742.63|19622.63|19743.04|19623.04|19743.04|19623.04|19742.63|19622.63|10
1633224570000|2021-10-03 01:29:30|19742.98|19622.98|19744.3|19624.3|19744.36|19624.36|19742.98|19622.98|10
1633224580000|2021-10-03 01:29:40|19744.27|19624.27|19745.11|19625.11|19745.11|19625.11|19744.22|19624.22|9
1633224590000|2021-10-03 01:29:50|19745.43|19625.43|19745.63|19625.63|19745.92|19625.92|19745.43|19625.43|10
1633224600000|2021-10-03 01:30:00|19745.36|19625.36|19740.52|19620.52|19745.36|19625.36|19740.29|19620.29|10
1633224610000|2021-10-03 01:30:10|19738.9|19618.9|19740.81|19620.81|19740.81|19620.81|19737.47|19617.47|10
1633224620000|2021-10-03 01:30:20|19741.3|19621.3|19741.86|19621.86|19745.22|19625.22|19741.3|19621.3|10
1633224630000|2021-10-03 01:30:30|19741.36|19621.36|19737.82|19617.82|19741.36|19621.36|19737.82|19617.82|10
1633224640000|2021-10-03 01:30:40|19738.77|19618.77|19739.23|19619.23|19739.23|19619.23|19738.44|19618.44|10
1633224650000|2021-10-03 01:30:50|19739.19|19619.19|19739.25|19619.25|19739.25|19619.25|19738.04|19618.04|10
1633224660000|2021-10-03 01:31:00|19739|19619|19738.34|19618.34|19739.89|19619.89|19738.34|19618.34|10
1633224670000|2021-10-03 01:31:10|19738.58|19618.58|19739.46|19619.46|19740.25|19620.25|19738.57|19618.57|10
1633224680000|2021-10-03 01:31:20|19740.03|19620.03|19740.47|19620.47|19740.59|19620.59|19739.95|19619.95|10
1633224690000|2021-10-03 01:31:30|19740.05|19620.05|19742.56|19622.56|19742.56|19622.56|19739.96|19619.96|10
1633224700000|2021-10-03 01:31:40|19744.86|19624.86|19749.73|19629.73|19749.73|19629.73|19744.86|19624.86|10
1633224710000|2021-10-03 01:31:50|19750.34|19630.34|19753.98|19633.98|19753.98|19633.98|19750.34|19630.34|10
1633224720000|2021-10-03 01:32:00|19756.05|19636.05|19754.78|19634.78|19756.05|19636.05|19754.78|19634.78|10
1633224730000|2021-10-03 01:32:10|19754.49|19634.49|19755.13|19635.13|19757.06|19637.06|19754.49|19634.49|10
1633224740000|2021-10-03 01:32:20|19755.14|19635.14|19753.55|19633.55|19755.14|19635.14|19753.38|19633.38|10
1633224750000|2021-10-03 01:32:30|19753.37|19633.37|19753.01|19633.01|19754.43|19634.43|19752.88|19632.88|10
1633224760000|2021-10-03 01:32:40|19752.44|19632.44|19752.05|19632.05|19753.52|19633.52|19752.05|19632.05|9
1633224770000|2021-10-03 01:32:50|19751.42|19631.42|19750.43|19630.43|19751.42|19631.42|19750.31|19630.31|10
1633224780000|2021-10-03 01:33:00|19750.59|19630.59|19748.08|19628.08|19750.59|19630.59|19747.92|19627.92|10
1633224790000|2021-10-03 01:33:10|19748.04|19628.04|19748.02|19628.02|19748.46|19628.46|19747.67|19627.67|10
1633224800000|2021-10-03 01:33:20|19748.03|19628.03|19749.26|19629.26|19750.02|19630.02|19748.03|19628.03|10
1633224810000|2021-10-03 01:33:30|19749.68|19629.68|19747.48|19627.48|19749.71|19629.71|19747.44|19627.44|10
1633224820000|2021-10-03 01:33:40|19747.45|19627.45|19744.05|19624.05|19747.46|19627.46|19743.98|19623.98|10
1633224830000|2021-10-03 01:33:50|19743.75|19623.75|19740.39|19620.39|19743.75|19623.75|19740.39|19620.39|10
1633224840000|2021-10-03 01:34:00|19740.17|19620.17|19739.01|19619.01|19740.24|19620.24|19739.01|19619.01|9
1633224850000|2021-10-03 01:34:10|19736.94|19616.94|19734.09|19614.09|19736.94|19616.94|19734.09|19614.09|10
1633224860000|2021-10-03 01:34:20|19734.88|19614.88|19735.8|19615.8|19735.99|19615.99|19734.68|19614.68|10
1633224870000|2021-10-03 01:34:30|19735.24|19615.24|19733.21|19613.21|19735.25|19615.25|19733.21|19613.21|10
1633224880000|2021-10-03 01:34:40|19733.29|19613.29|19732.57|19612.57|19733.29|19613.29|19731.93|19611.93|10
1633224890000|2021-10-03 01:34:50|19732.5|19612.5|19731.36|19611.36|19732.59|19612.59|19731.36|19611.36|9
1633224900000|2021-10-03 01:35:00|19731.72|19611.72|19729.36|19609.36|19731.72|19611.72|19729.14|19609.14|10
1633224910000|2021-10-03 01:35:10|19729.43|19609.43|19726.45|19606.45|19729.43|19609.43|19726.45|19606.45|9
1633224920000|2021-10-03 01:35:20|19726.68|19606.68|19727.42|19607.42|19727.52|19607.52|19726.68|19606.68|10
1633224930000|2021-10-03 01:35:30|19727.25|19607.25|19728.89|19608.89|19728.89|19608.89|19727.01|19607.01|8
1633224940000|2021-10-03 01:35:40|19728.96|19608.96|19732.27|19612.27|19732.27|19612.27|19728.96|19608.96|9
1633224950000|2021-10-03 01:35:50|19732.1|19612.1|19732.91|19612.91|19732.91|19612.91|19731.37|19611.37|10
1633224960000|2021-10-03 01:36:00|19733.03|19613.03|19735.08|19615.08|19735.08|19615.08|19732.95|19612.95|10
1633224970000|2021-10-03 01:36:10|19735.91|19615.91|19739.3|19619.3|19739.31|19619.31|19735.91|19615.91|9
1633224980000|2021-10-03 01:36:20|19740.88|19620.88|19741.55|19621.55|19743.4|19623.4|19740.4|19620.4|10
1633224990000|2021-10-03 01:36:30|19742.04|19622.04|19750.94|19630.94|19750.94|19630.94|19742.04|19622.04|10
1633225000000|2021-10-03 01:36:40|19751.11|19631.11|19751.77|19631.77|19751.77|19631.77|19751.11|19631.11|9
1633225010000|2021-10-03 01:36:50|19751.65|19631.65|19755.25|19635.25|19755.25|19635.25|19751.65|19631.65|10
1633225020000|2021-10-03 01:37:00|19755.5|19635.5|19755.62|19635.62|19756.64|19636.64|19755.5|19635.5|10
1633225030000|2021-10-03 01:37:10|19756.01|19636.01|19763.16|19643.16|19763.49|19643.49|19756.01|19636.01|10
1633225040000|2021-10-03 01:37:20|19763.05|19643.05|19763.07|19643.07|19763.32|19643.32|19762.9|19642.9|9
1633225050000|2021-10-03 01:37:30|19763.15|19643.15|19765.34|19645.34|19765.36|19645.36|19763.15|19643.15|9
1633225060000|2021-10-03 01:37:40|19765.84|19645.84|19765.48|19645.48|19766.4|19646.4|19765.48|19645.48|9
1633225070000|2021-10-03 01:37:50|19765.22|19645.22|19766.69|19646.69|19767.01|19647.01|19764.72|19644.72|10
1633225080000|2021-10-03 01:38:00|19766.44|19646.44|19763.65|19643.65|19766.44|19646.44|19763.65|19643.65|9
1633225090000|2021-10-03 01:38:10|19763.63|19643.63|19761.45|19641.45|19763.9|19643.9|19761.03|19641.03|9
1633225100000|2021-10-03 01:38:20|19760.49|19640.49|19758.69|19638.69|19760.49|19640.49|19757.93|19637.93|10
1633225110000|2021-10-03 01:38:30|19758.35|19638.35|19758.65|19638.65|19760.07|19640.07|19757.41|19637.41|10
1633225120000|2021-10-03 01:38:40|19758.63|19638.63|19757.77|19637.77|19758.63|19638.63|19757.73|19637.73|10
1633225130000|2021-10-03 01:38:50|19757.78|19637.78|19756.82|19636.82|19758.05|19638.05|19756.67|19636.67|9
1633225140000|2021-10-03 01:39:00|19756.86|19636.86|19757.47|19637.47|19757.47|19637.47|19756.86|19636.86|8
1633225150000|2021-10-03 01:39:10|19758.09|19638.09|19759.12|19639.12|19759.65|19639.65|19758.09|19638.09|9
1633225160000|2021-10-03 01:39:20|19758.9|19638.9|19762.82|19642.82|19762.82|19642.82|19758.9|19638.9|10
1633225170000|2021-10-03 01:39:30|19763.93|19643.93|19767.16|19647.16|19767.16|19647.16|19763.93|19643.93|9
1633225180000|2021-10-03 01:39:40|19767.32|19647.32|19771.75|19651.75|19771.98|19651.98|19767.32|19647.32|9
1633225190000|2021-10-03 01:39:50|19772.28|19652.28|19773.95|19653.95|19774.2|19654.2|19772.28|19652.28|10
1633225200000|2021-10-03 01:40:00|19774.04|19654.04|19776.89|19656.89|19776.89|19656.89|19772.73|19652.73|10
1633225210000|2021-10-03 01:40:10|19777.1|19657.1|19777.4|19657.4|19777.79|19657.79|19776.66|19656.66|10
1633225220000|2021-10-03 01:40:20|19777.71|19657.71|19779.29|19659.29|19779.29|19659.29|19777.65|19657.65|9
1633225230000|2021-10-03 01:40:30|19779.43|19659.43|19779.83|19659.83|19779.83|19659.83|19779.32|19659.32|9
1633225240000|2021-10-03 01:40:40|19779.96|19659.96|19781.95|19661.95|19781.95|19661.95|19779.96|19659.96|10
1633225250000|2021-10-03 01:40:50|19781.91|19661.91|19782.49|19662.49|19782.54|19662.54|19781.19|19661.19|9
1633225260000|2021-10-03 01:41:00|19782.79|19662.79|19783.48|19663.48|19783.78|19663.78|19782.79|19662.79|9
1633225270000|2021-10-03 01:41:10|19783.25|19663.25|19785.19|19665.19|19785.65|19665.65|19783.25|19663.25|10
1633225280000|2021-10-03 01:41:20|19785.18|19665.18|19785.67|19665.67|19785.67|19665.67|19785.04|19665.04|9
1633225290000|2021-10-03 01:41:30|19786.18|19666.18|19788.3|19668.3|19788.3|19668.3|19786.18|19666.18|8
1633225300000|2021-10-03 01:41:40|19788.15|19668.15|19790.74|19670.74|19790.74|19670.74|19788.15|19668.15|9
1633225310000|2021-10-03 01:41:50|19790.89|19670.89|19794.64|19674.64|19794.64|19674.64|19790.89|19670.89|10
1633225320000|2021-10-03 01:42:00|19795.97|19675.97|19798.3|19678.3|19798.67|19678.67|19795.97|19675.97|9
1633225330000|2021-10-03 01:42:10|19797.86|19677.86|19799.01|19679.01|19799.33|19679.33|19797.16|19677.16|10
1633225340000|2021-10-03 01:42:20|19799.45|19679.45|19801.1|19681.1|19801.44|19681.44|19799.45|19679.45|9
1633225350000|2021-10-03 01:42:30|19801.21|19681.21|19803.21|19683.21|19803.21|19683.21|19800.98|19680.98|10
1633225360000|2021-10-03 01:42:40|19803.48|19683.48|19804.43|19684.43|19805.1|19685.1|19803.48|19683.48|10
1633225370000|2021-10-03 01:42:50|19804.86|19684.86|19807.41|19687.41|19807.51|19687.51|19804.86|19684.86|10
1633225380000|2021-10-03 01:43:00|19808.35|19688.35|19809.24|19689.24|19809.24|19689.24|19808.35|19688.35|9
1633225390000|2021-10-03 01:43:10|19809.69|19689.69|19813.14|19693.14|19813.14|19693.14|19809.02|19689.02|10
1633225400000|2021-10-03 01:43:20|19814.61|19694.61|19816.86|19696.86|19816.86|19696.86|19814.5|19694.5|10
1633225410000|2021-10-03 01:43:30|19817.61|19697.61|19821.71|19701.71|19821.87|19701.87|19817.57|19697.57|10
1633225420000|2021-10-03 01:43:40|19822.32|19702.32|19820.62|19700.62|19822.43|19702.43|19820.62|19700.62|10
1633225430000|2021-10-03 01:43:50|19820.32|19700.32|19819.44|19699.44|19820.32|19700.32|19818.8|19698.8|10
1633225440000|2021-10-03 01:44:00|19819.63|19699.63|19828.43|19708.43|19828.43|19708.43|19819.63|19699.63|10
1633225450000|2021-10-03 01:44:10|19827.96|19707.96|19830.31|19710.31|19831.5|19711.5|19827.96|19707.96|10
1633225460000|2021-10-03 01:44:20|19830.19|19710.19|19826.94|19706.94|19830.19|19710.19|19826.86|19706.86|10
1633225470000|2021-10-03 01:44:30|19827.06|19707.06|19823.37|19703.37|19827.06|19707.06|19822.51|19702.51|10
1633225480000|2021-10-03 01:44:40|19823.64|19703.64|19826.8|19706.8|19826.8|19706.8|19823.14|19703.14|10
1633225490000|2021-10-03 01:44:50|19827.64|19707.64|19832.2|19712.2|19832.2|19712.2|19827.64|19707.64|10
1633225500000|2021-10-03 01:45:00|19831.83|19711.83|19833.76|19713.76|19834.37|19714.37|19831.83|19711.83|9
1633225510000|2021-10-03 01:45:10|19833.83|19713.83|19834.92|19714.92|19835.44|19715.44|19833.83|19713.83|9
1633225520000|2021-10-03 01:45:20|19834.85|19714.85|19834.34|19714.34|19834.85|19714.85|19833.9|19713.9|10
1633225530000|2021-10-03 01:45:30|19834.09|19714.09|19836.44|19716.44|19837.36|19717.36|19834.09|19714.09|10
1633225540000|2021-10-03 01:45:40|19836.48|19716.48|19837.39|19717.39|19838.3|19718.3|19836.48|19716.48|10
1633225550000|2021-10-03 01:45:50|19837.58|19717.58|19838.07|19718.07|19838.07|19718.07|19837.36|19717.36|10
1633225560000|2021-10-03 01:46:00|19836.95|19716.95|19835.13|19715.13|19837.29|19717.29|19835.13|19715.13|10
1633225570000|2021-10-03 01:46:10|19834.67|19714.67|19830.31|19710.31|19834.67|19714.67|19830.14|19710.14|10
1633225580000|2021-10-03 01:46:20|19830.23|19710.23|19836.27|19716.27|19836.27|19716.27|19829.36|19709.36|10
1633225590000|2021-10-03 01:46:30|19838.27|19718.27|19840.73|19720.73|19840.73|19720.73|19838.27|19718.27|10
1633225600000|2021-10-03 01:46:40|19841.69|19721.69|19846.3|19726.3|19846.3|19726.3|19841.69|19721.69|10
1633225610000|2021-10-03 01:46:50|19845.68|19725.68|19853.6|19733.6|19853.6|19733.6|19845.68|19725.68|10
1633225620000|2021-10-03 01:47:00|19853.7|19733.7|19856.23|19736.23|19856.6|19736.6|19853.58|19733.58|10
1633225630000|2021-10-03 01:47:10|19856.14|19736.14|19856.89|19736.89|19857.92|19737.92|19856.14|19736.14|10
1633225640000|2021-10-03 01:47:20|19857.12|19737.12|19856.72|19736.72|19857.93|19737.93|19856.72|19736.72|9
1633225650000|2021-10-03 01:47:30|19857.2|19737.2|19858.37|19738.37|19858.56|19738.56|19857.2|19737.2|10
1633225660000|2021-10-03 01:47:40|19858.6|19738.6|19859.5|19739.5|19860|19740|19858.32|19738.32|10
1633225670000|2021-10-03 01:47:50|19860.42|19740.42|19858.87|19738.87|19860.42|19740.42|19858.6|19738.6|10
1633225680000|2021-10-03 01:48:00|19859.58|19739.58|19859.61|19739.61|19859.72|19739.72|19858.74|19738.74|10
1633225690000|2021-10-03 01:48:10|19860.46|19740.46|19859.56|19739.56|19860.46|19740.46|19859.51|19739.51|10
1633225700000|2021-10-03 01:48:20|19860.09|19740.09|19858.94|19738.94|19860.34|19740.34|19858.31|19738.31|10
1633225710000|2021-10-03 01:48:30|19858.98|19738.98|19858.36|19738.36|19859.07|19739.07|19858.13|19738.13|10
1633225720000|2021-10-03 01:48:40|19858|19738|19859.68|19739.68|19860.09|19740.09|19858|19738|9
1633225730000|2021-10-03 01:48:50|19860.08|19740.08|19862.31|19742.31|19862.31|19742.31|19859.79|19739.79|10
1633225740000|2021-10-03 01:49:00|19862.56|19742.56|19867.63|19747.63|19867.63|19747.63|19862.56|19742.56|9
1633225750000|2021-10-03 01:49:10|19867.16|19747.16|19867.81|19747.81|19868.88|19748.88|19867.16|19747.16|10
1633225760000|2021-10-03 01:49:20|19867.43|19747.43|19870.94|19750.94|19870.94|19750.94|19867.43|19747.43|10
1633225770000|2021-10-03 01:49:30|19870.95|19750.95|19869.62|19749.62|19870.95|19750.95|19869.62|19749.62|10
1633225780000|2021-10-03 01:49:40|19869.97|19749.97|19871.32|19751.32|19871.32|19751.32|19869.97|19749.97|10
1633225790000|2021-10-03 01:49:50|19871.61|19751.61|19872.1|19752.1|19873.38|19753.38|19871.3|19751.3|10
1633225800000|2021-10-03 01:50:00|19872.33|19752.33|19871.08|19751.08|19872.33|19752.33|19871.04|19751.04|9
1633225810000|2021-10-03 01:50:10|19871.33|19751.33|19872.76|19752.76|19872.76|19752.76|19871.33|19751.33|10
1633225820000|2021-10-03 01:50:20|19872.65|19752.65|19873|19753|19873.12|19753.12|19872.17|19752.17|10
1633225830000|2021-10-03 01:50:30|19873.47|19753.47|19877.11|19757.11|19877.24|19757.24|19873.47|19753.47|10
1633225840000|2021-10-03 01:50:40|19877.87|19757.87|19882.53|19762.53|19882.53|19762.53|19877.87|19757.87|10
1633225850000|2021-10-03 01:50:50|19882.77|19762.77|19882.91|19762.91|19883.1|19763.1|19882.03|19762.03|9
1633225860000|2021-10-03 01:51:00|19882.65|19762.65|19887.04|19767.04|19887.04|19767.04|19882.47|19762.47|10
1633225870000|2021-10-03 01:51:10|19886.69|19766.69|19884.23|19764.23|19887.93|19767.93|19884.23|19764.23|10
1633225880000|2021-10-03 01:51:20|19883.97|19763.97|19876.99|19756.99|19883.97|19763.97|19876.99|19756.99|10
1633225890000|2021-10-03 01:51:30|19876.7|19756.7|19874.75|19754.75|19876.7|19756.7|19874.75|19754.75|9
1633225900000|2021-10-03 01:51:40|19874.7|19754.7|19874.4|19754.4|19875.04|19755.04|19874.4|19754.4|10
1633225910000|2021-10-03 01:51:50|19874.98|19754.98|19875.42|19755.42|19875.5|19755.5|19874.72|19754.72|9
1633225920000|2021-10-03 01:52:00|19876.43|19756.43|19876.71|19756.71|19877.27|19757.27|19876.34|19756.34|9
1633225930000|2021-10-03 01:52:10|19876.41|19756.41|19875.94|19755.94|19876.41|19756.41|19875.57|19755.57|8
1633225940000|2021-10-03 01:52:20|19876.01|19756.01|19874.56|19754.56|19876.01|19756.01|19874.33|19754.33|9
1633225950000|2021-10-03 01:52:30|19873.73|19753.73|19872.91|19752.91|19873.73|19753.73|19872.03|19752.03|8
1633225960000|2021-10-03 01:52:40|19873.31|19753.31|19870.78|19750.78|19873.32|19753.32|19870.65|19750.65|10
1633225970000|2021-10-03 01:52:50|19871.15|19751.15|19871.6|19751.6|19871.64|19751.64|19870.8|19750.8|9
1633225980000|2021-10-03 01:53:00|19871.94|19751.94|19871.2|19751.2|19871.95|19751.95|19871.2|19751.2|9
1633225990000|2021-10-03 01:53:10|19872.14|19752.14|19871.11|19751.11|19872.14|19752.14|19870.93|19750.93|9
1633226000000|2021-10-03 01:53:20|19871.18|19751.18|19873.18|19753.18|19873.32|19753.32|19871.18|19751.18|7
1633226010000|2021-10-03 01:53:30|19873.15|19753.15|19871.75|19751.75|19873.15|19753.15|19871.71|19751.71|9
1633226020000|2021-10-03 01:53:40|19870.94|19750.94|19872.39|19752.39|19872.39|19752.39|19869.9|19749.9|10
1633226030000|2021-10-03 01:53:50|19872.97|19752.97|19877.06|19757.06|19877.06|19757.06|19872.97|19752.97|10
1633226040000|2021-10-03 01:54:00|19877.26|19757.26|19877.82|19757.82|19878.02|19758.02|19876.83|19756.83|9
1633226050000|2021-10-03 01:54:10|19877.83|19757.83|19874.55|19754.55|19878.2|19758.2|19874.51|19754.51|10
1633226060000|2021-10-03 01:54:20|19874.23|19754.23|19872.95|19752.95|19874.89|19754.89|19872.95|19752.95|9
1633226070000|2021-10-03 01:54:30|19873.08|19753.08|19871.81|19751.81|19873.08|19753.08|19871.81|19751.81|7
1633226080000|2021-10-03 01:54:40|19870.74|19750.74|19869.95|19749.95|19870.74|19750.74|19869.95|19749.95|8
1633226090000|2021-10-03 01:54:50|19870.14|19750.14|19868.97|19748.97|19870.14|19750.14|19868.6|19748.6|9
1633226100000|2021-10-03 01:55:00|19869.02|19749.02|19872.6|19752.6|19872.6|19752.6|19869.02|19749.02|10
1633226110000|2021-10-03 01:55:10|19872.81|19752.81|19876.67|19756.67|19876.86|19756.86|19872.81|19752.81|10
1633226120000|2021-10-03 01:55:20|19876.92|19756.92|19874.7|19754.7|19876.92|19756.92|19874.7|19754.7|10
1633226130000|2021-10-03 01:55:30|19874.29|19754.29|19873.64|19753.64|19874.29|19754.29|19873.64|19753.64|9
1633226140000|2021-10-03 01:55:40|19873.3|19753.3|19868.84|19748.84|19873.3|19753.3|19868.84|19748.84|9
1633226150000|2021-10-03 01:55:50|19867.41|19747.41|19863.24|19743.24|19867.41|19747.41|19863.24|19743.24|10
1633226160000|2021-10-03 01:56:00|19863.21|19743.21|19857.96|19737.96|19863.74|19743.74|19857.75|19737.75|10
1633226170000|2021-10-03 01:56:10|19856.96|19736.96|19856.1|19736.1|19857.24|19737.24|19856.1|19736.1|10
1633226180000|2021-10-03 01:56:20|19855.97|19735.97|19855.35|19735.35|19855.97|19735.97|19855.09|19735.09|8
1633226190000|2021-10-03 01:56:30|19855.27|19735.27|19848.92|19728.92|19855.27|19735.27|19848.46|19728.46|9
1633226200000|2021-10-03 01:56:40|19848.84|19728.84|19848.34|19728.34|19848.84|19728.84|19847.54|19727.54|10
1633226210000|2021-10-03 01:56:50|19848.26|19728.26|19846.47|19726.47|19848.34|19728.34|19846.03|19726.03|10
1633226220000|2021-10-03 01:57:00|19845.83|19725.83|19850.18|19730.18|19850.18|19730.18|19845.7|19725.7|8
1633226230000|2021-10-03 01:57:10|19849.92|19729.92|19851.62|19731.62|19852.49|19732.49|19849.92|19729.92|10
1633226240000|2021-10-03 01:57:20|19852.29|19732.29|19852.92|19732.92|19853.73|19733.73|19852.29|19732.29|10
1633226250000|2021-10-03 01:57:30|19852.51|19732.51|19854.5|19734.5|19854.6|19734.6|19852.51|19732.51|10
1633226260000|2021-10-03 01:57:40|19854.79|19734.79|19858|19738|19858|19738|19854.79|19734.79|10
1633226270000|2021-10-03 01:57:50|19857.72|19737.72|19857.18|19737.18|19857.72|19737.72|19856.61|19736.61|10
1633226280000|2021-10-03 01:58:00|19857.6|19737.6|19858.01|19738.01|19859.62|19739.62|19857.6|19737.6|10
1633226290000|2021-10-03 01:58:10|19857.86|19737.86|19857.1|19737.1|19857.86|19737.86|19856.3|19736.3|10
1633226300000|2021-10-03 01:58:20|19857.57|19737.57|19857.09|19737.09|19857.94|19737.94|19857.09|19737.09|9
1633226310000|2021-10-03 01:58:30|19857.34|19737.34|19857.26|19737.26|19857.34|19737.34|19856.88|19736.88|9
1633226320000|2021-10-03 01:58:40|19857.29|19737.29|19857.47|19737.47|19857.52|19737.52|19857.06|19737.06|9
1633226330000|2021-10-03 01:58:50|19856.93|19736.93|19855.98|19735.98|19857.04|19737.04|19855.62|19735.62|10
1633226340000|2021-10-03 01:59:00|19855.93|19735.93|19856|19736|19856.35|19736.35|19855.87|19735.87|8
1633226350000|2021-10-03 01:59:10|19856.16|19736.16|19840.09|19720.09|19856.16|19736.16|19840.09|19720.09|9
1633226360000|2021-10-03 01:59:20|19840.19|19720.19|19834.91|19714.91|19840.19|19720.19|19834.91|19714.91|9
1633226370000|2021-10-03 01:59:30|19834.86|19714.86|19832.94|19712.94|19835.08|19715.08|19832.83|19712.83|10
1633226380000|2021-10-03 01:59:40|19833.42|19713.42|19838.76|19718.76|19838.76|19718.76|19833.32|19713.32|10
1633226390000|2021-10-03 01:59:50|19839.07|19719.07|19839.83|19719.83|19840.05|19720.05|19839.07|19719.07|10
1633226400000|2021-10-03 02:00:00|19839.96|19719.96|19834.18|19714.18|19839.96|19719.96|19834.18|19714.18|10
1633226410000|2021-10-03 02:00:10|19832.47|19712.47|19829.47|19709.47|19832.47|19712.47|19829.47|19709.47|10
1633226420000|2021-10-03 02:00:20|19828.61|19708.61|19825.75|19705.75|19828.67|19708.67|19825.75|19705.75|9
1633226430000|2021-10-03 02:00:30|19825.33|19705.33|19825.44|19705.44|19826.08|19706.08|19824.88|19704.88|10
1633226440000|2021-10-03 02:00:40|19825.65|19705.65|19827.41|19707.41|19827.41|19707.41|19825.63|19705.63|9
1633226450000|2021-10-03 02:00:50|19827.35|19707.35|19826.77|19706.77|19828.68|19708.68|19826.44|19706.44|10
1633226460000|2021-10-03 02:01:00|19826.54|19706.54|19826|19706|19826.54|19706.54|19826|19706|10
1633226470000|2021-10-03 02:01:10|19825.48|19705.48|19826.42|19706.42|19826.47|19706.47|19825.47|19705.47|10
1633226480000|2021-10-03 02:01:20|19826.4|19706.4|19826.61|19706.61|19826.97|19706.97|19826.4|19706.4|9
1633226490000|2021-10-03 02:01:30|19826.52|19706.52|19827.42|19707.42|19828.05|19708.05|19826.52|19706.52|9
1633226500000|2021-10-03 02:01:40|19827.23|19707.23|19826.2|19706.2|19827.23|19707.23|19826.2|19706.2|9
1633226510000|2021-10-03 02:01:50|19826.45|19706.45|19820.04|19700.04|19826.78|19706.78|19819.99|19699.99|9
1633226520000|2021-10-03 02:02:00|19820.01|19700.01|19818.43|19698.43|19820.01|19700.01|19818.17|19698.17|10
1633226530000|2021-10-03 02:02:10|19818.64|19698.64|19819.57|19699.57|19819.93|19699.93|19818.24|19698.24|9
1633226540000|2021-10-03 02:02:20|19819.32|19699.32|19815.58|19695.58|19819.32|19699.32|19815.58|19695.58|10
1633226550000|2021-10-03 02:02:30|19815.6|19695.6|19817.57|19697.57|19817.57|19697.57|19815.1|19695.1|10
1633226560000|2021-10-03 02:02:40|19817.63|19697.63|19819.98|19699.98|19819.98|19699.98|19817.61|19697.61|10
1633226570000|2021-10-03 02:02:50|19820.15|19700.15|19821.83|19701.83|19821.83|19701.83|19820.15|19700.15|9
1633226580000|2021-10-03 02:03:00|19823.87|19703.87|19827.06|19707.06|19827.06|19707.06|19823.55|19703.55|10
1633226590000|2021-10-03 02:03:10|19827.53|19707.53|19831.91|19711.91|19831.91|19711.91|19827.09|19707.09|10
1633226600000|2021-10-03 02:03:20|19833.02|19713.02|19835.13|19715.13|19835.13|19715.13|19833.02|19713.02|10
1633226610000|2021-10-03 02:03:30|19835.75|19715.75|19838.78|19718.78|19838.78|19718.78|19835.75|19715.75|9
1633226620000|2021-10-03 02:03:40|19839.43|19719.43|19844.66|19724.66|19844.85|19724.85|19839.43|19719.43|9
1633226630000|2021-10-03 02:03:50|19844.88|19724.88|19854.79|19734.79|19854.79|19734.79|19844.88|19724.88|9
1633226640000|2021-10-03 02:04:00|19855.03|19735.03|19858.95|19738.95|19859.3|19739.3|19854.91|19734.91|10
1633226650000|2021-10-03 02:04:10|19858.89|19738.89|19860.73|19740.73|19860.78|19740.78|19858.75|19738.75|9
1633226660000|2021-10-03 02:04:20|19860.37|19740.37|19859.33|19739.33|19860.61|19740.61|19859.09|19739.09|10
1633226670000|2021-10-03 02:04:30|19859.6|19739.6|19859.28|19739.28|19860.57|19740.57|19858.82|19738.82|10
1633226680000|2021-10-03 02:04:40|19859.18|19739.18|19857.62|19737.62|19859.18|19739.18|19857.62|19737.62|10
1633226690000|2021-10-03 02:04:50|19857.47|19737.47|19856.4|19736.4|19857.47|19737.47|19855.75|19735.75|9
1633226700000|2021-10-03 02:05:00|19856.13|19736.13|19856.88|19736.88|19858.49|19738.49|19856.13|19736.13|9
1633226710000|2021-10-03 02:05:10|19856.97|19736.97|19860.29|19740.29|19860.31|19740.31|19856.88|19736.88|10
1633226720000|2021-10-03 02:05:20|19860.4|19740.4|19860.69|19740.69|19860.98|19740.98|19859.57|19739.57|10
1633226730000|2021-10-03 02:05:30|19860.45|19740.45|19861.16|19741.16|19861.16|19741.16|19858.85|19738.85|10
1633226740000|2021-10-03 02:05:40|19861.11|19741.11|19855.17|19735.17|19861.11|19741.11|19855.17|19735.17|9
1633226750000|2021-10-03 02:05:50|19853.95|19733.95|19850.16|19730.16|19853.98|19733.98|19850.16|19730.16|9
1633226760000|2021-10-03 02:06:00|19849.77|19729.77|19848.31|19728.31|19849.77|19729.77|19848.25|19728.25|10
1633226770000|2021-10-03 02:06:10|19848.2|19728.2|19848.08|19728.08|19848.64|19728.64|19847.66|19727.66|9
1633226780000|2021-10-03 02:06:20|19848.51|19728.51|19849.29|19729.29|19849.3|19729.3|19848.19|19728.19|10
1633226790000|2021-10-03 02:06:30|19848.81|19728.81|19849.35|19729.35|19849.58|19729.58|19848.81|19728.81|10
1633226800000|2021-10-03 02:06:40|19849.51|19729.51|19851.95|19731.95|19852.67|19732.67|19849.51|19729.51|10
1633226810000|2021-10-03 02:06:50|19851.93|19731.93|19851.48|19731.48|19851.93|19731.93|19851.27|19731.27|9
1633226820000|2021-10-03 02:07:00|19850.7|19730.7|19848.09|19728.09|19850.7|19730.7|19848.09|19728.09|10
1633226830000|2021-10-03 02:07:10|19849.11|19729.11|19848.1|19728.1|19849.11|19729.11|19848.07|19728.07|10
1633226840000|2021-10-03 02:07:20|19847.37|19727.37|19847.72|19727.72|19848.45|19728.45|19846.81|19726.81|10
1633226850000|2021-10-03 02:07:30|19847.4|19727.4|19847.72|19727.72|19849.27|19729.27|19847.35|19727.35|10
1633226860000|2021-10-03 02:07:40|19847.89|19727.89|19849.89|19729.89|19850.09|19730.09|19847.89|19727.89|10
1633226870000|2021-10-03 02:07:50|19849.85|19729.85|19849.38|19729.38|19849.88|19729.88|19849.35|19729.35|9
1633226880000|2021-10-03 02:08:00|19849.31|19729.31|19849.68|19729.68|19849.83|19729.83|19849.07|19729.07|8
1633226890000|2021-10-03 02:08:10|19849.83|19729.83|19850.41|19730.41|19850.41|19730.41|19849.13|19729.13|10
1633226900000|2021-10-03 02:08:20|19851.42|19731.42|19855.36|19735.36|19855.36|19735.36|19851.42|19731.42|10
1633226910000|2021-10-03 02:08:30|19855.68|19735.68|19859.25|19739.25|19859.25|19739.25|19855.68|19735.68|10
1633226920000|2021-10-03 02:08:40|19859.42|19739.42|19862.89|19742.89|19862.94|19742.94|19859.42|19739.42|10
1633226930000|2021-10-03 02:08:50|19863.69|19743.69|19862.79|19742.79|19865.22|19745.22|19862.79|19742.79|10
1633226940000|2021-10-03 02:09:00|19863.56|19743.56|19868.99|19748.99|19868.99|19748.99|19863.56|19743.56|10
1633226950000|2021-10-03 02:09:10|19869.45|19749.45|19877.89|19757.89|19877.89|19757.89|19869.45|19749.45|10
1633226960000|2021-10-03 02:09:20|19877.5|19757.5|19882.19|19762.19|19882.19|19762.19|19877.25|19757.25|10
1633226970000|2021-10-03 02:09:30|19883.43|19763.43|19885.54|19765.54|19885.71|19765.71|19883.43|19763.43|10
1633226980000|2021-10-03 02:09:40|19885.85|19765.85|19890.46|19770.46|19890.46|19770.46|19885.85|19765.85|10
1633226990000|2021-10-03 02:09:50|19890.97|19770.97|19890.5|19770.5|19890.97|19770.97|19889.99|19769.99|10
1633227000000|2021-10-03 02:10:00|19890.49|19770.49|19898.86|19778.86|19898.86|19778.86|19890.49|19770.49|10
1633227010000|2021-10-03 02:10:10|19898.8|19778.8|19910.79|19790.79|19910.79|19790.79|19898.75|19778.75|10
1633227020000|2021-10-03 02:10:20|19910.71|19790.71|19916.23|19796.23|19916.48|19796.48|19910.71|19790.71|10
1633227030000|2021-10-03 02:10:30|19916.12|19796.12|19921.04|19801.04|19921.04|19801.04|19916.12|19796.12|10
1633227040000|2021-10-03 02:10:40|19921.73|19801.73|19926.33|19806.33|19926.6|19806.6|19921.73|19801.73|10
1633227050000|2021-10-03 02:10:50|19926.24|19806.24|19933.22|19813.22|19933.22|19813.22|19926.24|19806.24|10
1633227060000|2021-10-03 02:11:00|19934.03|19814.03|19942.03|19822.03|19942.03|19822.03|19934.03|19814.03|10
1633227070000|2021-10-03 02:11:10|19941.85|19821.85|19945.04|19825.04|19945.65|19825.65|19940.84|19820.84|10
1633227080000|2021-10-03 02:11:20|19944.94|19824.94|19957.99|19837.99|19957.99|19837.99|19944.94|19824.94|10
1633227090000|2021-10-03 02:11:30|19958.42|19838.42|19960.32|19840.32|19960.89|19840.89|19958.42|19838.42|10
1633227100000|2021-10-03 02:11:40|19960.23|19840.23|19961.45|19841.45|19961.45|19841.45|19959.45|19839.45|10
1633227110000|2021-10-03 02:11:50|19961.63|19841.63|19965.91|19845.91|19966.21|19846.21|19961.35|19841.35|10
1633227120000|2021-10-03 02:12:00|19965.4|19845.4|19966.45|19846.45|19968.36|19848.36|19965.4|19845.4|10
1633227130000|2021-10-03 02:12:10|19965.97|19845.97|19968.32|19848.32|19968.9|19848.9|19965.9|19845.9|10
1633227140000|2021-10-03 02:12:20|19968.87|19848.87|19961.77|19841.77|19969.23|19849.23|19961.77|19841.77|10
1633227150000|2021-10-03 02:12:30|19961.91|19841.91|19959.31|19839.31|19961.91|19841.91|19959.27|19839.27|9
1633227160000|2021-10-03 02:12:40|19959.32|19839.32|19958.58|19838.58|19959.32|19839.32|19958.45|19838.45|10
1633227170000|2021-10-03 02:12:50|19957.94|19837.94|19957.69|19837.69|19958.02|19838.02|19957.2|19837.2|10
1633227180000|2021-10-03 02:13:00|19957.77|19837.77|19958.1|19838.1|19959.62|19839.62|19957.77|19837.77|10
1633227190000|2021-10-03 02:13:10|19958.13|19838.13|19957.1|19837.1|19958.96|19838.96|19957.1|19837.1|10
1633227200000|2021-10-03 02:13:20|19957.56|19837.56|19956.57|19836.57|19958.01|19838.01|19956.4|19836.4|9
1633227210000|2021-10-03 02:13:30|19956.34|19836.34|19956.54|19836.54|19957.07|19837.07|19955.68|19835.68|10
1633227220000|2021-10-03 02:13:40|19956.73|19836.73|19957.71|19837.71|19957.71|19837.71|19956.39|19836.39|10
1633227230000|2021-10-03 02:13:50|19957.63|19837.63|19958.27|19838.27|19959.04|19839.04|19957.63|19837.63|10
1633227240000|2021-10-03 02:14:00|19958.28|19838.28|19957.26|19837.26|19958.28|19838.28|19956.92|19836.92|10
1633227250000|2021-10-03 02:14:10|19957.51|19837.51|19957.36|19837.36|19957.86|19837.86|19956.77|19836.77|10
1633227260000|2021-10-03 02:14:20|19957.28|19837.28|19955.52|19835.52|19957.28|19837.28|19955.52|19835.52|9
1633227270000|2021-10-03 02:14:30|19955.47|19835.47|19955.56|19835.56|19955.94|19835.94|19955.11|19835.11|9
1633227280000|2021-10-03 02:14:40|19955.17|19835.17|19955.8|19835.8|19955.8|19835.8|19954.9|19834.9|9
1633227290000|2021-10-03 02:14:50|19955.91|19835.91|19956.25|19836.25|19956.95|19836.95|19955.91|19835.91|10
1633227300000|2021-10-03 02:15:00|19955.53|19835.53|19954.41|19834.41|19955.85|19835.85|19954.41|19834.41|10
1633227310000|2021-10-03 02:15:10|19955.11|19835.11|19951.41|19831.41|19955.11|19835.11|19951.41|19831.41|10
1633227320000|2021-10-03 02:15:20|19950.93|19830.93|19946.62|19826.62|19950.93|19830.93|19946.62|19826.62|10
1633227330000|2021-10-03 02:15:30|19945.42|19825.42|19946.39|19826.39|19946.39|19826.39|19945.36|19825.36|10
1633227340000|2021-10-03 02:15:40|19945.15|19825.15|19947.1|19827.1|19947.1|19827.1|19945.15|19825.15|9
1633227350000|2021-10-03 02:15:50|19947.27|19827.27|19948.65|19828.65|19948.65|19828.65|19947.27|19827.27|8
1633227360000|2021-10-03 02:16:00|19948.49|19828.49|19944.21|19824.21|19949.05|19829.05|19944.21|19824.21|10
1633227370000|2021-10-03 02:16:10|19944.16|19824.16|19943.42|19823.42|19944.56|19824.56|19943.22|19823.22|9
1633227380000|2021-10-03 02:16:20|19943.55|19823.55|19942.63|19822.63|19943.55|19823.55|19942.57|19822.57|9
1633227390000|2021-10-03 02:16:30|19942.65|19822.65|19943.94|19823.94|19944.5|19824.5|19942.65|19822.65|9
1633227400000|2021-10-03 02:16:40|19944.04|19824.04|19944.83|19824.83|19944.83|19824.83|19943.62|19823.62|9
1633227410000|2021-10-03 02:16:50|19944.56|19824.56|19945.04|19825.04|19945.04|19825.04|19944.3|19824.3|10
1633227420000|2021-10-03 02:17:00|19945.81|19825.81|19947.36|19827.36|19948.05|19828.05|19945.81|19825.81|10
1633227430000|2021-10-03 02:17:10|19947.61|19827.61|19946.92|19826.92|19947.61|19827.61|19945.93|19825.93|10
1633227440000|2021-10-03 02:17:20|19946.55|19826.55|19947.21|19827.21|19947.21|19827.21|19945.4|19825.4|10
1633227450000|2021-10-03 02:17:30|19947.03|19827.03|19949.36|19829.36|19949.63|19829.63|19947.03|19827.03|10
1633227460000|2021-10-03 02:17:40|19949.35|19829.35|19948.42|19828.42|19949.97|19829.97|19948.42|19828.42|10
1633227470000|2021-10-03 02:17:50|19948.75|19828.75|19948.87|19828.87|19949.29|19829.29|19948.62|19828.62|9
1633227480000|2021-10-03 02:18:00|19949.13|19829.13|19949.82|19829.82|19950.03|19830.03|19949.13|19829.13|7
1633227490000|2021-10-03 02:18:10|19949.8|19829.8|19952.02|19832.02|19952.93|19832.93|19949.72|19829.72|9
1633227500000|2021-10-03 02:18:20|19951.98|19831.98|19953.95|19833.95|19953.95|19833.95|19950.27|19830.27|10
1633227510000|2021-10-03 02:18:30|19954.3|19834.3|19956.27|19836.27|19956.27|19836.27|19954.3|19834.3|10
1633227520000|2021-10-03 02:18:40|19956.16|19836.16|19952.59|19832.59|19956.16|19836.16|19952.59|19832.59|10
1633227530000|2021-10-03 02:18:50|19952.5|19832.5|19951.73|19831.73|19953.31|19833.31|19951.73|19831.73|10
1633227540000|2021-10-03 02:19:00|19951.88|19831.88|19950.31|19830.31|19951.88|19831.88|19949.69|19829.69|10
1633227550000|2021-10-03 02:19:10|19950.76|19830.76|19948.74|19828.74|19950.92|19830.92|19948.33|19828.33|9
1633227560000|2021-10-03 02:19:20|19948.55|19828.55|19948.64|19828.64|19948.89|19828.89|19948.25|19828.25|10
1633227570000|2021-10-03 02:19:30|19948.68|19828.68|19948.31|19828.31|19949.07|19829.07|19948.31|19828.31|5
1633227580000|2021-10-03 02:19:40|19948.59|19828.59|19949.22|19829.22|19949.33|19829.33|19948.31|19828.31|9
1633227590000|2021-10-03 02:19:50|19949.07|19829.07|19947.31|19827.31|19949.07|19829.07|19947.31|19827.31|9
1633227600000|2021-10-03 02:20:00|19946.66|19826.66|19944.13|19824.13|19946.66|19826.66|19944.13|19824.13|9
1633227610000|2021-10-03 02:20:10|19943.81|19823.81|19942.68|19822.68|19943.81|19823.81|19942.25|19822.25|9
1633227620000|2021-10-03 02:20:20|19942.95|19822.95|19945.47|19825.47|19945.47|19825.47|19942.81|19822.81|9
1633227630000|2021-10-03 02:20:30|19945.69|19825.69|19947.17|19827.17|19947.17|19827.17|19945.55|19825.55|9
1633227640000|2021-10-03 02:20:40|19947.33|19827.33|19948.99|19828.99|19949.62|19829.62|19947.33|19827.33|10
1633227650000|2021-10-03 02:20:50|19949.2|19829.2|19949.93|19829.93|19949.93|19829.93|19949.2|19829.2|9
1633227660000|2021-10-03 02:21:00|19949.83|19829.83|19949.26|19829.26|19950.41|19830.41|19949.26|19829.26|9
1633227670000|2021-10-03 02:21:10|19949.18|19829.18|19947.3|19827.3|19949.28|19829.28|19947.18|19827.18|10
1633227680000|2021-10-03 02:21:20|19947.08|19827.08|19946.17|19826.17|19947.18|19827.18|19945.8|19825.8|10
1633227690000|2021-10-03 02:21:30|19946.34|19826.34|19944.76|19824.76|19946.34|19826.34|19944.76|19824.76|10
1633227700000|2021-10-03 02:21:40|19944.91|19824.91|19943.94|19823.94|19944.91|19824.91|19943.94|19823.94|10
1633227710000|2021-10-03 02:21:50|19944.21|19824.21|19943.31|19823.31|19944.21|19824.21|19942.86|19822.86|9
1633227720000|2021-10-03 02:22:00|19942.48|19822.48|19943.07|19823.07|19943.07|19823.07|19941.69|19821.69|10
1633227730000|2021-10-03 02:22:10|19942.99|19822.99|19940.09|19820.09|19942.99|19822.99|19939.8|19819.8|10
1633227740000|2021-10-03 02:22:20|19939.91|19819.91|19940.33|19820.33|19940.33|19820.33|19939.26|19819.26|10
1633227750000|2021-10-03 02:22:30|19939.64|19819.64|19936.63|19816.63|19939.73|19819.73|19936.63|19816.63|9
1633227760000|2021-10-03 02:22:40|19935.7|19815.7|19935.58|19815.58|19935.7|19815.7|19935.26|19815.26|9
1633227770000|2021-10-03 02:22:50|19935.91|19815.91|19934.23|19814.23|19935.91|19815.91|19934.23|19814.23|10
1633227780000|2021-10-03 02:23:00|19933.97|19813.97|19931.31|19811.31|19933.97|19813.97|19930.64|19810.64|9
1633227790000|2021-10-03 02:23:10|19931.76|19811.76|19931.9|19811.9|19932.53|19812.53|19931.61|19811.61|10
1633227800000|2021-10-03 02:23:20|19931.31|19811.31|19930.62|19810.62|19931.31|19811.31|19930.53|19810.53|9
1633227810000|2021-10-03 02:23:30|19931.12|19811.12|19933.02|19813.02|19933.29|19813.29|19931.12|19811.12|10
1633227820000|2021-10-03 02:23:40|19933.61|19813.61|19939.1|19819.1|19939.1|19819.1|19933.61|19813.61|10
1633227830000|2021-10-03 02:23:50|19939.91|19819.91|19940.61|19820.61|19940.74|19820.74|19939.71|19819.71|9
1633227840000|2021-10-03 02:24:00|19940.56|19820.56|19939.89|19819.89|19940.95|19820.95|19939.89|19819.89|10
1633227850000|2021-10-03 02:24:10|19939.63|19819.63|19940.26|19820.26|19940.26|19820.26|19939.57|19819.57|9
1633227860000|2021-10-03 02:24:20|19940.3|19820.3|19944.84|19824.84|19944.84|19824.84|19940.13|19820.13|10
1633227870000|2021-10-03 02:24:30|19946|19826|19951.15|19831.15|19951.15|19831.15|19946|19826|10
1633227880000|2021-10-03 02:24:40|19951.71|19831.71|19953.13|19833.13|19953.13|19833.13|19951.49|19831.49|10
1633227890000|2021-10-03 02:24:50|19953.24|19833.24|19954.61|19834.61|19954.82|19834.82|19952.79|19832.79|10
1633227900000|2021-10-03 02:25:00|19954.66|19834.66|19953.56|19833.56|19955.18|19835.18|19953.33|19833.33|9
1633227910000|2021-10-03 02:25:10|19952.94|19832.94|19954.85|19834.85|19954.85|19834.85|19952.94|19832.94|10
1633227920000|2021-10-03 02:25:20|19955.17|19835.17|19958.69|19838.69|19958.72|19838.72|19955.17|19835.17|8
1633227930000|2021-10-03 02:25:30|19958.68|19838.68|19959.6|19839.6|19959.6|19839.6|19958.11|19838.11|10
1633227940000|2021-10-03 02:25:40|19959.59|19839.59|19957.73|19837.73|19959.8|19839.8|19957.73|19837.73|10
1633227950000|2021-10-03 02:25:50|19957.1|19837.1|19957.32|19837.32|19957.7|19837.7|19956.65|19836.65|10
1633227960000|2021-10-03 02:26:00|19957.45|19837.45|19957.84|19837.84|19957.84|19837.84|19956.96|19836.96|10
1633227970000|2021-10-03 02:26:10|19957.38|19837.38|19956.53|19836.53|19958.1|19838.1|19956.53|19836.53|10
1633227980000|2021-10-03 02:26:20|19956.12|19836.12|19954.72|19834.72|19956.12|19836.12|19954.72|19834.72|10
1633227990000|2021-10-03 02:26:30|19954.89|19834.89|19952.37|19832.37|19954.89|19834.89|19952.37|19832.37|9
1633228000000|2021-10-03 02:26:40|19952.27|19832.27|19954.41|19834.41|19954.41|19834.41|19951.74|19831.74|9
1633228010000|2021-10-03 02:26:50|19953.59|19833.59|19955.04|19835.04|19956.08|19836.08|19953.38|19833.38|9
1633228020000|2021-10-03 02:27:00|19955.13|19835.13|19953.36|19833.36|19955.29|19835.29|19953.36|19833.36|9
1633228030000|2021-10-03 02:27:10|19953.05|19833.05|19952.86|19832.86|19954.07|19834.07|19952.86|19832.86|8
1633228040000|2021-10-03 02:27:20|19952.79|19832.79|19952.02|19832.02|19952.82|19832.82|19952.02|19832.02|9
1633228050000|2021-10-03 02:27:30|19952.7|19832.7|19953.19|19833.19|19953.51|19833.51|19952.7|19832.7|7
1633228060000|2021-10-03 02:27:40|19953.89|19833.89|19961.12|19841.12|19961.12|19841.12|19953.74|19833.74|10
1633228070000|2021-10-03 02:27:50|19961.25|19841.25|19965.97|19845.97|19966.61|19846.61|19961.25|19841.25|10
1633228080000|2021-10-03 02:28:00|19966.57|19846.57|19968.91|19848.91|19969.22|19849.22|19966.57|19846.57|9
1633228090000|2021-10-03 02:28:10|19969.46|19849.46|19976.18|19856.18|19976.18|19856.18|19969.15|19849.15|10
1633228100000|2021-10-03 02:28:20|19976.7|19856.7|19978.57|19858.57|19978.57|19858.57|19976.18|19856.18|9
1633228110000|2021-10-03 02:28:30|19978.93|19858.93|19983.47|19863.47|19983.74|19863.74|19978.93|19858.93|10
1633228120000|2021-10-03 02:28:40|19983.53|19863.53|19985.52|19865.52|19985.52|19865.52|19983.52|19863.52|10
1633228130000|2021-10-03 02:28:50|19985.77|19865.77|19989.04|19869.04|19990.11|19870.11|19985.67|19865.67|10
1633228140000|2021-10-03 02:29:00|19988.5|19868.5|19990.96|19870.96|19990.96|19870.96|19988.08|19868.08|10
1633228150000|2021-10-03 02:29:10|19991.74|19871.74|19993.03|19873.03|19993.03|19873.03|19991.74|19871.74|10
1633228160000|2021-10-03 02:29:20|19992.72|19872.72|19989.74|19869.74|19993.03|19873.03|19989.71|19869.71|10
1633228170000|2021-10-03 02:29:30|19990.46|19870.46|19992.18|19872.18|19992.18|19872.18|19990.12|19870.12|9
1633228180000|2021-10-03 02:29:40|19992.19|19872.19|19994.65|19874.65|19994.65|19874.65|19991.99|19871.99|10
1633228190000|2021-10-03 02:29:50|19994.97|19874.97|19994.7|19874.7|19995.1|19875.1|19994.6|19874.6|10
1633228200000|2021-10-03 02:30:00|19994.54|19874.54|19994.53|19874.53|19994.86|19874.86|19994.24|19874.24|7
1633228210000|2021-10-03 02:30:10|19994.8|19874.8|19994.16|19874.16|19995.24|19875.24|19994.16|19874.16|8
1633228220000|2021-10-03 02:30:20|19994.44|19874.44|19990.97|19870.97|19994.53|19874.53|19990.97|19870.97|10
1633228230000|2021-10-03 02:30:30|19990.22|19870.22|19989.21|19869.21|19990.85|19870.85|19989.21|19869.21|9
1633228240000|2021-10-03 02:30:40|19988.77|19868.77|19986.65|19866.65|19988.77|19868.77|19986.65|19866.65|10
1633228250000|2021-10-03 02:30:50|19986|19866|19985.9|19865.9|19986.03|19866.03|19985.61|19865.61|8
1633228260000|2021-10-03 02:31:00|19986.02|19866.02|19984.43|19864.43|19986.23|19866.23|19984.43|19864.43|10
1633228270000|2021-10-03 02:31:10|19984.47|19864.47|19984.32|19864.32|19984.84|19864.84|19984.22|19864.22|10
1633228280000|2021-10-03 02:31:20|19984.11|19864.11|19983.09|19863.09|19984.7|19864.7|19982.8|19862.8|10
1633228290000|2021-10-03 02:31:30|19983.14|19863.14|19981.85|19861.85|19983.14|19863.14|19981.84|19861.84|10
1633228300000|2021-10-03 02:31:40|19981.88|19861.88|19982.7|19862.7|19982.73|19862.73|19981.88|19861.88|10
1633228310000|2021-10-03 02:31:50|19981.66|19861.66|19980.91|19860.91|19981.66|19861.66|19980.44|19860.44|9
1633228320000|2021-10-03 02:32:00|19980.32|19860.32|19973.81|19853.81|19980.32|19860.32|19973.68|19853.68|10
1633228330000|2021-10-03 02:32:10|19973.53|19853.53|19973.76|19853.76|19973.87|19853.87|19973.53|19853.53|9
1633228340000|2021-10-03 02:32:20|19973.74|19853.74|19970.68|19850.68|19973.74|19853.74|19970.68|19850.68|10
1633228350000|2021-10-03 02:32:30|19970.66|19850.66|19969.49|19849.49|19970.66|19850.66|19969.49|19849.49|8
1633228360000|2021-10-03 02:32:40|19969.47|19849.47|19969.89|19849.89|19969.89|19849.89|19969.38|19849.38|10
1633228370000|2021-10-03 02:32:50|19969.47|19849.47|19970.52|19850.52|19970.61|19850.61|19969.47|19849.47|8
1633228380000|2021-10-03 02:33:00|19970.65|19850.65|19973.75|19853.75|19973.75|19853.75|19970.65|19850.65|9
1633228390000|2021-10-03 02:33:10|19973.64|19853.64|19972.71|19852.71|19974.1|19854.1|19972.71|19852.71|10
1633228400000|2021-10-03 02:33:20|19972.81|19852.81|19968.99|19848.99|19972.81|19852.81|19968.99|19848.99|9
1633228410000|2021-10-03 02:33:30|19968.8|19848.8|19965.07|19845.07|19968.8|19848.8|19965.07|19845.07|9
1633228420000|2021-10-03 02:33:40|19964.68|19844.68|19961.27|19841.27|19964.68|19844.68|19961.2|19841.2|8
1633228430000|2021-10-03 02:33:50|19960.69|19840.69|19959.64|19839.64|19961.24|19841.24|19959.49|19839.49|10
1633228440000|2021-10-03 02:34:00|19959.34|19839.34|19959.21|19839.21|19959.34|19839.34|19958.84|19838.84|9
1633228450000|2021-10-03 02:34:10|19959.2|19839.2|19952.13|19832.13|19959.2|19839.2|19952.13|19832.13|9
1633228460000|2021-10-03 02:34:20|19951.88|19831.88|19955.94|19835.94|19956.09|19836.09|19951.88|19831.88|10
1633228470000|2021-10-03 02:34:30|19957.43|19837.43|19956.67|19836.67|19957.64|19837.64|19956.67|19836.67|9
1633228480000|2021-10-03 02:34:40|19956.94|19836.94|19956.02|19836.02|19956.94|19836.94|19955.72|19835.72|10
1633228490000|2021-10-03 02:34:50|19956.09|19836.09|19955.98|19835.98|19957.63|19837.63|19955.98|19835.98|8
1633228500000|2021-10-03 02:35:00|19955.73|19835.73|19955.93|19835.93|19955.93|19835.93|19954.77|19834.77|9
1633228510000|2021-10-03 02:35:10|19955.75|19835.75|19951.16|19831.16|19955.78|19835.78|19951.16|19831.16|10
1633228520000|2021-10-03 02:35:20|19951.35|19831.35|19948.91|19828.91|19951.5|19831.5|19948.91|19828.91|9
1633228530000|2021-10-03 02:35:30|19948.86|19828.86|19949.57|19829.57|19949.57|19829.57|19948.64|19828.64|10
1633228540000|2021-10-03 02:35:40|19950.4|19830.4|19949.95|19829.95|19950.58|19830.58|19949.54|19829.54|7
1633228550000|2021-10-03 02:35:50|19949.96|19829.96|19947.11|19827.11|19949.96|19829.96|19947.11|19827.11|8
1633228560000|2021-10-03 02:36:00|19945.88|19825.88|19946.6|19826.6|19947.53|19827.53|19945.67|19825.67|10
1633228570000|2021-10-03 02:36:10|19946.63|19826.63|19947.09|19827.09|19947.09|19827.09|19946.49|19826.49|10
1633228580000|2021-10-03 02:36:20|19946.98|19826.98|19948.08|19828.08|19948.48|19828.48|19946.98|19826.98|10
1633228590000|2021-10-03 02:36:30|19948.59|19828.59|19947.93|19827.93|19948.6|19828.6|19947.39|19827.39|10
1633228600000|2021-10-03 02:36:40|19947.9|19827.9|19947.45|19827.45|19948.06|19828.06|19947.34|19827.34|6
1633228610000|2021-10-03 02:36:50|19947.69|19827.69|19948.12|19828.12|19948.12|19828.12|19947.6|19827.6|8
1633228620000|2021-10-03 02:37:00|19947.98|19827.98|19947.09|19827.09|19949.26|19829.26|19947.09|19827.09|9
1633228630000|2021-10-03 02:37:10|19946.94|19826.94|19947.91|19827.91|19947.93|19827.93|19946.69|19826.69|9
1633228640000|2021-10-03 02:37:20|19948.06|19828.06|19946.33|19826.33|19948.57|19828.57|19946.33|19826.33|10
1633228650000|2021-10-03 02:37:30|19946.16|19826.16|19943.01|19823.01|19946.16|19826.16|19943.01|19823.01|10
1633228660000|2021-10-03 02:37:40|19943.62|19823.62|19943.61|19823.61|19944.25|19824.25|19943.42|19823.42|10
1633228670000|2021-10-03 02:37:50|19943.17|19823.17|19942.77|19822.77|19943.24|19823.24|19942.71|19822.71|10
1633228680000|2021-10-03 02:38:00|19942.83|19822.83|19940.16|19820.16|19942.83|19822.83|19940.16|19820.16|9
1633228690000|2021-10-03 02:38:10|19939.8|19819.8|19939.01|19819.01|19940.09|19820.09|19939.01|19819.01|10
1633228700000|2021-10-03 02:38:20|19938.72|19818.72|19938.87|19818.87|19938.87|19818.87|19938.31|19818.31|8
1633228710000|2021-10-03 02:38:30|19936.99|19816.99|19935.56|19815.56|19936.99|19816.99|19935.56|19815.56|9
1633228720000|2021-10-03 02:38:40|19935.42|19815.42|19935.88|19815.88|19936.6|19816.6|19935.34|19815.34|10
1633228730000|2021-10-03 02:38:50|19935.86|19815.86|19932.74|19812.74|19935.86|19815.86|19932.74|19812.74|10
1633228740000|2021-10-03 02:39:00|19932.6|19812.6|19935.24|19815.24|19935.24|19815.24|19931.61|19811.61|9
1633228750000|2021-10-03 02:39:10|19934.86|19814.86|19933.96|19813.96|19935.6|19815.6|19933.96|19813.96|10
1633228760000|2021-10-03 02:39:20|19933.45|19813.45|19931.93|19811.93|19933.85|19813.85|19931.79|19811.79|10
1633228770000|2021-10-03 02:39:30|19931.19|19811.19|19929.99|19809.99|19931.19|19811.19|19929.99|19809.99|10
1633228780000|2021-10-03 02:39:40|19929.95|19809.95|19927.05|19807.05|19929.95|19809.95|19927.05|19807.05|10
1633228790000|2021-10-03 02:39:50|19926.89|19806.89|19925.77|19805.77|19926.98|19806.98|19925.77|19805.77|9
1633228800000|2021-10-03 02:40:00|19925.78|19805.78|19928.65|19808.65|19928.65|19808.65|19925.76|19805.76|10
1633228810000|2021-10-03 02:40:10|19928.08|19808.08|19926.86|19806.86|19928.08|19808.08|19926.86|19806.86|10
1633228820000|2021-10-03 02:40:20|19926.6|19806.6|19926.8|19806.8|19926.8|19806.8|19925.56|19805.56|10
1633228830000|2021-10-03 02:40:30|19926.43|19806.43|19926.92|19806.92|19927.63|19807.63|19926.43|19806.43|9
1633228840000|2021-10-03 02:40:40|19926.82|19806.82|19925.53|19805.53|19926.82|19806.82|19925.44|19805.44|9
1633228850000|2021-10-03 02:40:50|19925.9|19805.9|19927.89|19807.89|19927.89|19807.89|19925.74|19805.74|10
1633228860000|2021-10-03 02:41:00|19928.6|19808.6|19929.71|19809.71|19930.02|19810.02|19928.05|19808.05|10
1633228870000|2021-10-03 02:41:10|19929.62|19809.62|19927.4|19807.4|19929.62|19809.62|19927.34|19807.34|9
1633228880000|2021-10-03 02:41:20|19927.56|19807.56|19924.57|19804.57|19927.56|19807.56|19924.57|19804.57|10
1633228890000|2021-10-03 02:41:30|19924.42|19804.42|19923.86|19803.86|19924.42|19804.42|19923.54|19803.54|10
1633228900000|2021-10-03 02:41:40|19923.89|19803.89|19923.26|19803.26|19923.89|19803.89|19922.48|19802.48|10
1633228910000|2021-10-03 02:41:50|19922.91|19802.91|19922.68|19802.68|19923.14|19803.14|19922.61|19802.61|8
1633228920000|2021-10-03 02:42:00|19922.82|19802.82|19922.85|19802.85|19924.18|19804.18|19922.6|19802.6|8
1633228930000|2021-10-03 02:42:10|19921.02|19801.02|19910.94|19790.94|19921.02|19801.02|19910.94|19790.94|10
1633228940000|2021-10-03 02:42:20|19910.95|19790.95|19907.15|19787.15|19910.95|19790.95|19906.61|19786.61|10
1633228950000|2021-10-03 02:42:30|19907.2|19787.2|19907.54|19787.54|19908.25|19788.25|19906.81|19786.81|10
1633228960000|2021-10-03 02:42:40|19907.25|19787.25|19911.9|19791.9|19911.9|19791.9|19907.25|19787.25|10
1633228970000|2021-10-03 02:42:50|19912.08|19792.08|19908.87|19788.87|19912.08|19792.08|19908.09|19788.09|10
1633228980000|2021-10-03 02:43:00|19908.97|19788.97|19910.3|19790.3|19910.46|19790.46|19908.86|19788.86|9
1633228990000|2021-10-03 02:43:10|19910.27|19790.27|19911.14|19791.14|19911.14|19791.14|19909.65|19789.65|10
1633229000000|2021-10-03 02:43:20|19911.34|19791.34|19907.83|19787.83|19911.34|19791.34|19907.83|19787.83|9
1633229010000|2021-10-03 02:43:30|19907.81|19787.81|19905.82|19785.82|19908.23|19788.23|19905.82|19785.82|10
1633229020000|2021-10-03 02:43:40|19905.7|19785.7|19902.77|19782.77|19905.7|19785.7|19902.77|19782.77|10
1633229030000|2021-10-03 02:43:50|19902.66|19782.66|19900.93|19780.93|19903.09|19783.09|19900.93|19780.93|10
1633229040000|2021-10-03 02:44:00|19900.51|19780.51|19901.27|19781.27|19901.74|19781.74|19900.02|19780.02|10
1633229050000|2021-10-03 02:44:10|19901.63|19781.63|19901.2|19781.2|19901.91|19781.91|19901.16|19781.16|10
1633229060000|2021-10-03 02:44:20|19901.31|19781.31|19900.29|19780.29|19901.37|19781.37|19900.24|19780.24|10
1633229070000|2021-10-03 02:44:30|19899.83|19779.83|19900.75|19780.75|19900.75|19780.75|19899.59|19779.59|10
1633229080000|2021-10-03 02:44:40|19900.64|19780.64|19901.53|19781.53|19901.53|19781.53|19900.47|19780.47|10
1633229090000|2021-10-03 02:44:50|19902.16|19782.16|19902.22|19782.22|19902.3|19782.3|19900.99|19780.99|10
1633229100000|2021-10-03 02:45:00|19902.28|19782.28|19902.83|19782.83|19902.87|19782.87|19902.28|19782.28|9
1633229110000|2021-10-03 02:45:10|19902.94|19782.94|19905.38|19785.38|19905.38|19785.38|19902.94|19782.94|10
1633229120000|2021-10-03 02:45:20|19905.26|19785.26|19908.63|19788.63|19908.74|19788.74|19905.26|19785.26|10
1633229130000|2021-10-03 02:45:30|19908.44|19788.44|19910.22|19790.22|19910.44|19790.44|19908.44|19788.44|10
1633229140000|2021-10-03 02:45:40|19910.33|19790.33|19909.6|19789.6|19910.33|19790.33|19909.28|19789.28|10
1633229150000|2021-10-03 02:45:50|19909.61|19789.61|19909.71|19789.71|19909.96|19789.96|19909.61|19789.61|10
1633229160000|2021-10-03 02:46:00|19909.77|19789.77|19905.44|19785.44|19909.77|19789.77|19905.44|19785.44|10
1633229170000|2021-10-03 02:46:10|19905.46|19785.46|19903.09|19783.09|19905.46|19785.46|19902.66|19782.66|10
1633229180000|2021-10-03 02:46:20|19902.88|19782.88|19898.86|19778.86|19902.88|19782.88|19898.86|19778.86|10
1633229190000|2021-10-03 02:46:30|19898.5|19778.5|19897.53|19777.53|19898.68|19778.68|19897.33|19777.33|10
1633229200000|2021-10-03 02:46:40|19897.57|19777.57|19895.78|19775.78|19897.57|19777.57|19895.78|19775.78|10
1633229210000|2021-10-03 02:46:50|19895.25|19775.25|19892.46|19772.46|19895.25|19775.25|19892.41|19772.41|10
1633229220000|2021-10-03 02:47:00|19891.49|19771.49|19887.39|19767.39|19891.49|19771.49|19887.39|19767.39|10
1633229230000|2021-10-03 02:47:10|19886.65|19766.65|19886.49|19766.49|19888.33|19768.33|19886.44|19766.44|10
1633229240000|2021-10-03 02:47:20|19885.23|19765.23|19884.94|19764.94|19885.23|19765.23|19884.31|19764.31|10
1633229250000|2021-10-03 02:47:30|19885.03|19765.03|19885.35|19765.35|19885.35|19765.35|19884.51|19764.51|9
1633229260000|2021-10-03 02:47:40|19884.48|19764.48|19884.17|19764.17|19884.48|19764.48|19883.73|19763.73|7
1633229270000|2021-10-03 02:47:50|19884.15|19764.15|19885.88|19765.88|19885.94|19765.94|19884.15|19764.15|9
1633229280000|2021-10-03 02:48:00|19886.12|19766.12|19885.55|19765.55|19886.12|19766.12|19885.13|19765.13|10
1633229290000|2021-10-03 02:48:10|19885.56|19765.56|19885|19765|19885.56|19765.56|19884.56|19764.56|10
1633229300000|2021-10-03 02:48:20|19884.92|19764.92|19884.4|19764.4|19885.06|19765.06|19884.4|19764.4|9
1633229310000|2021-10-03 02:48:30|19882.93|19762.93|19880.18|19760.18|19882.93|19762.93|19880.18|19760.18|10
1633229320000|2021-10-03 02:48:40|19880.03|19760.03|19880.58|19760.58|19880.99|19760.99|19880.03|19760.03|9
1633229330000|2021-10-03 02:48:50|19880.53|19760.53|19877.06|19757.06|19880.53|19760.53|19877.06|19757.06|10
1633229340000|2021-10-03 02:49:00|19876.91|19756.91|19873.83|19753.83|19876.91|19756.91|19873.83|19753.83|10
1633229350000|2021-10-03 02:49:10|19873.3|19753.3|19876.6|19756.6|19876.6|19756.6|19873.01|19753.01|10
1633229360000|2021-10-03 02:49:20|19877.55|19757.55|19876.36|19756.36|19878.44|19758.44|19876.36|19756.36|10
1633229370000|2021-10-03 02:49:30|19876.18|19756.18|19874.91|19754.91|19876.18|19756.18|19874.07|19754.07|10
1633229380000|2021-10-03 02:49:40|19875.09|19755.09|19877.16|19757.16|19877.16|19757.16|19875.09|19755.09|10
1633229390000|2021-10-03 02:49:50|19877.43|19757.43|19877.12|19757.12|19877.48|19757.48|19876.89|19756.89|10
1633229400000|2021-10-03 02:50:00|19877.05|19757.05|19878.5|19758.5|19878.5|19758.5|19876.91|19756.91|8
1633229410000|2021-10-03 02:50:10|19879.39|19759.39|19881.89|19761.89|19881.89|19761.89|19879.08|19759.08|10
1633229420000|2021-10-03 02:50:20|19881.71|19761.71|19882.5|19762.5|19882.75|19762.75|19881.71|19761.71|9
1633229430000|2021-10-03 02:50:30|19882.07|19762.07|19881.4|19761.4|19882.43|19762.43|19881.4|19761.4|10
1633229440000|2021-10-03 02:50:40|19881.2|19761.2|19880.31|19760.31|19881.2|19761.2|19880.01|19760.01|10
1633229450000|2021-10-03 02:50:50|19880.26|19760.26|19877.79|19757.79|19880.42|19760.42|19877.79|19757.79|9
1633229460000|2021-10-03 02:51:00|19877.9|19757.9|19875.35|19755.35|19878.04|19758.04|19875.35|19755.35|10
1633229470000|2021-10-03 02:51:10|19874.39|19754.39|19869.71|19749.71|19874.39|19754.39|19869.71|19749.71|10
1633229480000|2021-10-03 02:51:20|19869.58|19749.58|19868.72|19748.72|19869.63|19749.63|19867.87|19747.87|10
1633229490000|2021-10-03 02:51:30|19868.35|19748.35|19866.98|19746.98|19868.35|19748.35|19866.98|19746.98|10
1633229500000|2021-10-03 02:51:40|19866.29|19746.29|19863.86|19743.86|19866.39|19746.39|19863.86|19743.86|10
1633229510000|2021-10-03 02:51:50|19863.8|19743.8|19860.08|19740.08|19863.8|19743.8|19860.08|19740.08|9
1633229520000|2021-10-03 02:52:00|19861.09|19741.09|19861.72|19741.72|19861.9|19741.9|19860.98|19740.98|10
1633229530000|2021-10-03 02:52:10|19861.39|19741.39|19863.77|19743.77|19863.77|19743.77|19861.39|19741.39|10
1633229540000|2021-10-03 02:52:20|19864.01|19744.01|19868.04|19748.04|19868.04|19748.04|19864.01|19744.01|9
1633229550000|2021-10-03 02:52:30|19868.13|19748.13|19868.72|19748.72|19869.57|19749.57|19868.12|19748.12|9
1633229560000|2021-10-03 02:52:40|19868.74|19748.74|19866.51|19746.51|19868.74|19748.74|19866.3|19746.3|10
1633229570000|2021-10-03 02:52:50|19866.6|19746.6|19866.61|19746.61|19867|19747|19866.51|19746.51|10
1633229580000|2021-10-03 02:53:00|19866.6|19746.6|19866.67|19746.67|19867.82|19747.82|19866.6|19746.6|9
1633229590000|2021-10-03 02:53:10|19867|19747|19867.26|19747.26|19868.01|19748.01|19867|19747|10
1633229600000|2021-10-03 02:53:20|19867.88|19747.88|19867.9|19747.9|19867.9|19747.9|19867.09|19747.09|10
1633229610000|2021-10-03 02:53:30|19868.37|19748.37|19872.63|19752.63|19872.63|19752.63|19868.36|19748.36|9
1633229620000|2021-10-03 02:53:40|19872.7|19752.7|19876.31|19756.31|19876.35|19756.35|19872.23|19752.23|10
1633229630000|2021-10-03 02:53:50|19877.39|19757.39|19882.91|19762.91|19882.91|19762.91|19877.06|19757.06|9
1633229640000|2021-10-03 02:54:00|19883.01|19763.01|19883.4|19763.4|19884.09|19764.09|19883.01|19763.01|10
1633229650000|2021-10-03 02:54:10|19884.18|19764.18|19887.93|19767.93|19887.93|19767.93|19884.18|19764.18|10
1633229660000|2021-10-03 02:54:20|19887.68|19767.68|19888.63|19768.63|19888.63|19768.63|19887.37|19767.37|10
1633229670000|2021-10-03 02:54:30|19888.52|19768.52|19888.88|19768.88|19889.75|19769.75|19888.27|19768.27|10
1633229680000|2021-10-03 02:54:40|19888.82|19768.82|19894.41|19774.41|19894.41|19774.41|19888.77|19768.77|10
1633229690000|2021-10-03 02:54:50|19894.17|19774.17|19894.42|19774.42|19895.1|19775.1|19894.17|19774.17|10
1633229700000|2021-10-03 02:55:00|19894.64|19774.64|19895.23|19775.23|19895.23|19775.23|19894.37|19774.37|10
1633229710000|2021-10-03 02:55:10|19895.04|19775.04|19893.79|19773.79|19895.46|19775.46|19893.79|19773.79|10
1633229720000|2021-10-03 02:55:20|19893.74|19773.74|19892.74|19772.74|19893.74|19773.74|19892.16|19772.16|10
1633229730000|2021-10-03 02:55:30|19893.55|19773.55|19892.47|19772.47|19893.58|19773.58|19892.47|19772.47|10
1633229740000|2021-10-03 02:55:40|19892.39|19772.39|19891.86|19771.86|19892.81|19772.81|19891.76|19771.76|10
1633229750000|2021-10-03 02:55:50|19892.17|19772.17|19892.62|19772.62|19893.13|19773.13|19892.17|19772.17|9
1633229760000|2021-10-03 02:56:00|19892.34|19772.34|19890.5|19770.5|19892.34|19772.34|19890.5|19770.5|10
1633229770000|2021-10-03 02:56:10|19889.57|19769.57|19884.8|19764.8|19889.57|19769.57|19884.8|19764.8|10
1633229780000|2021-10-03 02:56:20|19885.34|19765.34|19883.94|19763.94|19885.39|19765.39|19883.36|19763.36|10
1633229790000|2021-10-03 02:56:30|19883.74|19763.74|19881.48|19761.48|19883.74|19763.74|19881.48|19761.48|10
1633229800000|2021-10-03 02:56:40|19881.39|19761.39|19882.84|19762.84|19882.84|19762.84|19881.39|19761.39|10
1633229810000|2021-10-03 02:56:50|19882.63|19762.63|19883.46|19763.46|19883.46|19763.46|19882.63|19762.63|8
1633229820000|2021-10-03 02:57:00|19883.49|19763.49|19883.37|19763.37|19884.67|19764.67|19883.24|19763.24|10
1633229830000|2021-10-03 02:57:10|19883.72|19763.72|19885.67|19765.67|19885.67|19765.67|19883.71|19763.71|10
1633229840000|2021-10-03 02:57:20|19885.32|19765.32|19888.67|19768.67|19888.67|19768.67|19885.32|19765.32|10
1633229850000|2021-10-03 02:57:30|19888.54|19768.54|19888.21|19768.21|19889.24|19769.24|19887.82|19767.82|10
1633229860000|2021-10-03 02:57:40|19888.45|19768.45|19887.68|19767.68|19888.54|19768.54|19887.68|19767.68|10
1633229870000|2021-10-03 02:57:50|19887.88|19767.88|19887.28|19767.28|19888.54|19768.54|19887.28|19767.28|9
1633229880000|2021-10-03 02:58:00|19888.02|19768.02|19886.41|19766.41|19888.02|19768.02|19886.41|19766.41|10
1633229890000|2021-10-03 02:58:10|19886.27|19766.27|19885.75|19765.75|19886.27|19766.27|19885.75|19765.75|8
1633229900000|2021-10-03 02:58:20|19886.14|19766.14|19886.41|19766.41|19886.41|19766.41|19885.77|19765.77|9
1633229910000|2021-10-03 02:58:30|19886.5|19766.5|19889.06|19769.06|19889.21|19769.21|19886.5|19766.5|10
1633229920000|2021-10-03 02:58:40|19887.67|19767.67|19884.63|19764.63|19887.67|19767.67|19884.63|19764.63|10
1633229930000|2021-10-03 02:58:50|19884.16|19764.16|19883.59|19763.59|19884.56|19764.56|19883.56|19763.56|10
1633229940000|2021-10-03 02:59:00|19883.4|19763.4|19881.71|19761.71|19883.51|19763.51|19881.15|19761.15|10
1633229950000|2021-10-03 02:59:10|19880.68|19760.68|19879.87|19759.87|19880.68|19760.68|19879.18|19759.18|9
1633229960000|2021-10-03 02:59:20|19880.11|19760.11|19876.12|19756.12|19880.11|19760.11|19876.12|19756.12|10
1633229970000|2021-10-03 02:59:30|19876.32|19756.32|19873.76|19753.76|19876.87|19756.87|19873.76|19753.76|10
1633229980000|2021-10-03 02:59:40|19873.67|19753.67|19874.12|19754.12|19874.25|19754.25|19873.44|19753.44|10
1633229990000|2021-10-03 02:59:50|19874.05|19754.05|19874.1|19754.1|19874.49|19754.49|19874.05|19754.05|9
1633230000000|2021-10-03 03:00:00|19874.7|19754.7|19876.66|19756.66|19876.66|19756.66|19874.09|19754.09|10
1633230010000|2021-10-03 03:00:10|19876.44|19756.44|19872.9|19752.9|19876.77|19756.77|19872.55|19752.55|10
1633230020000|2021-10-03 03:00:20|19870.82|19750.82|19865.28|19745.28|19870.82|19750.82|19865.28|19745.28|10
1633230030000|2021-10-03 03:00:30|19865.03|19745.03|19864.95|19744.95|19865.56|19745.56|19864.66|19744.66|10
1633230040000|2021-10-03 03:00:40|19864.56|19744.56|19864.42|19744.42|19864.91|19744.91|19864.27|19744.27|10
1633230050000|2021-10-03 03:00:50|19864.39|19744.39|19862.06|19742.06|19864.39|19744.39|19862.05|19742.05|9
1633230060000|2021-10-03 03:01:00|19862.26|19742.26|19859.25|19739.25|19862.55|19742.55|19859.25|19739.25|9
1633230070000|2021-10-03 03:01:10|19859.26|19739.26|19857.62|19737.62|19859.26|19739.26|19857.42|19737.42|10
1633230080000|2021-10-03 03:01:20|19858.73|19738.73|19857.41|19737.41|19858.85|19738.85|19857.1|19737.1|9
1633230090000|2021-10-03 03:01:30|19857.59|19737.59|19854.74|19734.74|19857.59|19737.59|19854.74|19734.74|9
1633230100000|2021-10-03 03:01:40|19854.97|19734.97|19855.09|19735.09|19855.47|19735.47|19854.88|19734.88|10
1633230110000|2021-10-03 03:01:50|19854.67|19734.67|19852.99|19732.99|19854.67|19734.67|19852.99|19732.99|10
1633230120000|2021-10-03 03:02:00|19853.34|19733.34|19854.33|19734.33|19854.33|19734.33|19852.35|19732.35|9
1633230130000|2021-10-03 03:02:10|19854.19|19734.19|19854.25|19734.25|19854.59|19734.59|19854.19|19734.19|9
1633230140000|2021-10-03 03:02:20|19853|19733|19852.59|19732.59|19853.01|19733.01|19852.59|19732.59|7
1633230150000|2021-10-03 03:02:30|19852.5|19732.5|19852.16|19732.16|19852.75|19732.75|19852.16|19732.16|9
1633230160000|2021-10-03 03:02:40|19851.91|19731.91|19850.56|19730.56|19851.91|19731.91|19850.56|19730.56|10
1633230170000|2021-10-03 03:02:50|19850.25|19730.25|19849.77|19729.77|19850.29|19730.29|19849.63|19729.63|10
1633230180000|2021-10-03 03:03:00|19850.65|19730.65|19851.24|19731.24|19851.24|19731.24|19849.54|19729.54|9
1633230190000|2021-10-03 03:03:10|19851.39|19731.39|19846.85|19726.85|19851.39|19731.39|19846.85|19726.85|9
1633230200000|2021-10-03 03:03:20|19845.97|19725.97|19848.41|19728.41|19848.41|19728.41|19845.93|19725.93|10
1633230210000|2021-10-03 03:03:30|19849.42|19729.42|19849.02|19729.02|19850.01|19730.01|19848.79|19728.79|10
1633230220000|2021-10-03 03:03:40|19849.58|19729.58|19849.37|19729.37|19849.58|19729.58|19847.86|19727.86|10
1633230230000|2021-10-03 03:03:50|19849.81|19729.81|19850.17|19730.17|19851.16|19731.16|19849.08|19729.08|10
1633230240000|2021-10-03 03:04:00|19850.15|19730.15|19849.63|19729.63|19850.78|19730.78|19849.63|19729.63|10
1633230250000|2021-10-03 03:04:10|19848.69|19728.69|19848.8|19728.8|19848.8|19728.8|19848.28|19728.28|9
1633230260000|2021-10-03 03:04:20|19849.65|19729.65|19849.12|19729.12|19850.08|19730.08|19849.12|19729.12|8
1633230270000|2021-10-03 03:04:30|19848.66|19728.66|19849.69|19729.69|19849.69|19729.69|19848.66|19728.66|9
1633230280000|2021-10-03 03:04:40|19849.58|19729.58|19850.95|19730.95|19851.11|19731.11|19849.58|19729.58|8
1633230290000|2021-10-03 03:04:50|19851.41|19731.41|19851.43|19731.43|19851.75|19731.75|19851.07|19731.07|9
1633230300000|2021-10-03 03:05:00|19851.44|19731.44|19852.61|19732.61|19852.61|19732.61|19851.18|19731.18|8
1633230310000|2021-10-03 03:05:10|19852.69|19732.69|19852|19732|19852.69|19732.69|19851.88|19731.88|10
1633230320000|2021-10-03 03:05:20|19852.01|19732.01|19850.03|19730.03|19852.06|19732.06|19850.03|19730.03|10
1633230330000|2021-10-03 03:05:30|19850.12|19730.12|19849.07|19729.07|19850.27|19730.27|19849.07|19729.07|9
1633230340000|2021-10-03 03:05:40|19847.93|19727.93|19848.18|19728.18|19848.2|19728.2|19847.69|19727.69|10
1633230350000|2021-10-03 03:05:50|19848.09|19728.09|19844.67|19724.67|19848.09|19728.09|19844.32|19724.32|10
1633230360000|2021-10-03 03:06:00|19844.7|19724.7|19843.75|19723.75|19844.7|19724.7|19843.33|19723.33|10
1633230370000|2021-10-03 03:06:10|19843.76|19723.76|19842.97|19722.97|19843.76|19723.76|19842.25|19722.25|10
1633230380000|2021-10-03 03:06:20|19843.19|19723.19|19842.66|19722.66|19843.23|19723.23|19842.5|19722.5|9
1633230390000|2021-10-03 03:06:30|19842.53|19722.53|19841.78|19721.78|19843.48|19723.48|19841.78|19721.78|9
1633230400000|2021-10-03 03:06:40|19841.9|19721.9|19839.41|19719.41|19841.9|19721.9|19839.28|19719.28|9
1633230410000|2021-10-03 03:06:50|19839.63|19719.63|19841.41|19721.41|19841.41|19721.41|19839.2|19719.2|10
1633230420000|2021-10-03 03:07:00|19841.68|19721.68|19841.66|19721.66|19842.29|19722.29|19841.26|19721.26|10
1633230430000|2021-10-03 03:07:10|19841.77|19721.77|19841.59|19721.59|19841.77|19721.77|19840.5|19720.5|10
1633230440000|2021-10-03 03:07:20|19841.68|19721.68|19843.43|19723.43|19843.71|19723.71|19841.21|19721.21|8
1633230450000|2021-10-03 03:07:30|19844.32|19724.32|19845.04|19725.04|19845.04|19725.04|19844.09|19724.09|10
1633230460000|2021-10-03 03:07:40|19844.91|19724.91|19845.04|19725.04|19845.32|19725.32|19844.36|19724.36|9
1633230470000|2021-10-03 03:07:50|19844.91|19724.91|19844.61|19724.61|19845.38|19725.38|19844.61|19724.61|9
1633230480000|2021-10-03 03:08:00|19844.88|19724.88|19844.22|19724.22|19844.88|19724.88|19844.22|19724.22|9
1633230490000|2021-10-03 03:08:10|19843.89|19723.89|19847.66|19727.66|19847.66|19727.66|19843.88|19723.88|10
1633230500000|2021-10-03 03:08:20|19847.72|19727.72|19847.01|19727.01|19847.72|19727.72|19846.9|19726.9|10
1633230510000|2021-10-03 03:08:30|19846.29|19726.29|19845.7|19725.7|19847.04|19727.04|19845.7|19725.7|10
1633230520000|2021-10-03 03:08:40|19844.89|19724.89|19842.32|19722.32|19844.89|19724.89|19842.32|19722.32|10
1633230530000|2021-10-03 03:08:50|19841.92|19721.92|19838.99|19718.99|19842.16|19722.16|19838.99|19718.99|10
1633230540000|2021-10-03 03:09:00|19838.97|19718.97|19833.12|19713.12|19838.97|19718.97|19833.12|19713.12|10
1633230550000|2021-10-03 03:09:10|19832.79|19712.79|19830.12|19710.12|19832.79|19712.79|19830.12|19710.12|10
1633230560000|2021-10-03 03:09:20|19829.79|19709.79|19830.14|19710.14|19830.77|19710.77|19829.79|19709.79|9
1633230570000|2021-10-03 03:09:30|19830.2|19710.2|19830.41|19710.41|19830.96|19710.96|19829.99|19709.99|10
1633230580000|2021-10-03 03:09:40|19830.38|19710.38|19829.88|19709.88|19830.38|19710.38|19829.58|19709.58|9
1633230590000|2021-10-03 03:09:50|19829.23|19709.23|19827.53|19707.53|19829.23|19709.23|19827.48|19707.48|8
1633230600000|2021-10-03 03:10:00|19827.37|19707.37|19827.37|19707.37|19827.37|19707.37|19827.19|19707.19|9
1633230610000|2021-10-03 03:10:10|19827.32|19707.32|19830.69|19710.69|19830.69|19710.69|19827.23|19707.23|10
1633230620000|2021-10-03 03:10:20|19831.25|19711.25|19836.85|19716.85|19836.85|19716.85|19831.25|19711.25|10
1633230630000|2021-10-03 03:10:30|19836.72|19716.72|19836.53|19716.53|19836.9|19716.9|19836.5|19716.5|8
1633230640000|2021-10-03 03:10:40|19837.56|19717.56|19839.01|19719.01|19839.01|19719.01|19837.41|19717.41|9
1633230650000|2021-10-03 03:10:50|19839.47|19719.47|19840.42|19720.42|19840.43|19720.43|19839.24|19719.24|9
1633230660000|2021-10-03 03:11:00|19840.31|19720.31|19840.5|19720.5|19840.5|19720.5|19840.31|19720.31|7
1633230670000|2021-10-03 03:11:10|19840.34|19720.34|19841.25|19721.25|19841.25|19721.25|19840.32|19720.32|9
1633230680000|2021-10-03 03:11:20|19841.49|19721.49|19843.59|19723.59|19843.59|19723.59|19841.49|19721.49|9
1633230690000|2021-10-03 03:11:30|19844.41|19724.41|19843.91|19723.91|19845.22|19725.22|19843.91|19723.91|9
1633230700000|2021-10-03 03:11:40|19843.87|19723.87|19845.37|19725.37|19845.37|19725.37|19843.87|19723.87|10
1633230710000|2021-10-03 03:11:50|19845.46|19725.46|19846.36|19726.36|19846.36|19726.36|19844.99|19724.99|9
1633230720000|2021-10-03 03:12:00|19846.35|19726.35|19846.17|19726.17|19846.35|19726.35|19845.95|19725.95|8
1633230730000|2021-10-03 03:12:10|19846.14|19726.14|19843.14|19723.14|19846.14|19726.14|19843.14|19723.14|9
1633230740000|2021-10-03 03:12:20|19843.01|19723.01|19840.32|19720.32|19843.01|19723.01|19840.14|19720.14|9
1633230750000|2021-10-03 03:12:30|19840.21|19720.21|19839.74|19719.74|19840.3|19720.3|19839.1|19719.1|7
1633230760000|2021-10-03 03:12:40|19839.82|19719.82|19840.62|19720.62|19840.62|19720.62|19839.69|19719.69|10
1633230770000|2021-10-03 03:12:50|19840.33|19720.33|19839.33|19719.33|19840.5|19720.5|19839.33|19719.33|9
1633230780000|2021-10-03 03:13:00|19838.52|19718.52|19838.27|19718.27|19838.52|19718.52|19838.1|19718.1|9
1633230790000|2021-10-03 03:13:10|19838.89|19718.89|19839.11|19719.11|19839.27|19719.27|19838.58|19718.58|9
1633230800000|2021-10-03 03:13:20|19839.18|19719.18|19837.96|19717.96|19839.18|19719.18|19837.96|19717.96|10
1633230810000|2021-10-03 03:13:30|19837.89|19717.89|19839.37|19719.37|19839.37|19719.37|19837.89|19717.89|10
1633230820000|2021-10-03 03:13:40|19839.31|19719.31|19841.46|19721.46|19841.93|19721.93|19839.14|19719.14|10
1633230830000|2021-10-03 03:13:50|19841.44|19721.44|19841.59|19721.59|19841.59|19721.59|19840.89|19720.89|10
1633230840000|2021-10-03 03:14:00|19842.5|19722.5|19844.42|19724.42|19844.42|19724.42|19841.82|19721.82|10
1633230850000|2021-10-03 03:14:10|19845|19725|19848.53|19728.53|19848.53|19728.53|19845|19725|10
1633230860000|2021-10-03 03:14:20|19848.65|19728.65|19848.64|19728.64|19850.2|19730.2|19848.62|19728.62|8
1633230870000|2021-10-03 03:14:30|19848.68|19728.68|19845.36|19725.36|19848.68|19728.68|19845.36|19725.36|8
1633230880000|2021-10-03 03:14:40|19845.76|19725.76|19844.56|19724.56|19845.76|19725.76|19844.44|19724.44|7
1633230890000|2021-10-03 03:14:50|19843.79|19723.79|19845.24|19725.24|19845.45|19725.45|19843.79|19723.79|10
1633230900000|2021-10-03 03:15:00|19845.12|19725.12|19842.48|19722.48|19845.17|19725.17|19842.48|19722.48|9
1633230910000|2021-10-03 03:15:10|19842.4|19722.4|19838.9|19718.9|19842.4|19722.4|19838.9|19718.9|10
1633230920000|2021-10-03 03:15:20|19838.87|19718.87|19835.32|19715.32|19838.87|19718.87|19835.32|19715.32|10
1633230930000|2021-10-03 03:15:30|19835.22|19715.22|19833.73|19713.73|19835.22|19715.22|19833.69|19713.69|9
1633230940000|2021-10-03 03:15:40|19832.95|19712.95|19832.72|19712.72|19833.54|19713.54|19832.66|19712.66|6
1633230950000|2021-10-03 03:15:50|19832.39|19712.39|19831.13|19711.13|19832.58|19712.58|19831.13|19711.13|9
1633230960000|2021-10-03 03:16:00|19830.37|19710.37|19833.93|19713.93|19834.23|19714.23|19830.37|19710.37|8
1633230970000|2021-10-03 03:16:10|19833.45|19713.45|19835.32|19715.32|19835.32|19715.32|19833.26|19713.26|10
1633230980000|2021-10-03 03:16:20|19835.61|19715.61|19835.55|19715.55|19837.55|19717.55|19835.55|19715.55|10
1633230990000|2021-10-03 03:16:30|19835.78|19715.78|19837.6|19717.6|19837.6|19717.6|19835.55|19715.55|9
1633231000000|2021-10-03 03:16:40|19838.1|19718.1|19838.77|19718.77|19839.29|19719.29|19838.1|19718.1|8
1633231010000|2021-10-03 03:16:50|19838.42|19718.42|19839.53|19719.53|19839.82|19719.82|19838.42|19718.42|10
1633231020000|2021-10-03 03:17:00|19839.22|19719.22|19839.15|19719.15|19840.07|19720.07|19839.15|19719.15|9
1633231030000|2021-10-03 03:17:10|19839.44|19719.44|19840.63|19720.63|19841.14|19721.14|19839.23|19719.23|8
1633231040000|2021-10-03 03:17:20|19841|19721|19843.09|19723.09|19843.09|19723.09|19841|19721|9
1633231050000|2021-10-03 03:17:30|19843.16|19723.16|19844.94|19724.94|19844.94|19724.94|19843.16|19723.16|10
1633231060000|2021-10-03 03:17:40|19845.71|19725.71|19849.46|19729.46|19849.56|19729.56|19845.68|19725.68|10
1633231070000|2021-10-03 03:17:50|19850.45|19730.45|19857.98|19737.98|19857.98|19737.98|19850.45|19730.45|9
1633231080000|2021-10-03 03:18:00|19859.78|19739.78|19862.79|19742.79|19862.79|19742.79|19859.78|19739.78|10
1633231090000|2021-10-03 03:18:10|19863.99|19743.99|19865.13|19745.13|19865.41|19745.41|19863.52|19743.52|10
1633231100000|2021-10-03 03:18:20|19865.06|19745.06|19865.51|19745.51|19866.06|19746.06|19865.06|19745.06|10
1633231110000|2021-10-03 03:18:30|19865.06|19745.06|19866.33|19746.33|19866.33|19746.33|19863.6|19743.6|10
1633231120000|2021-10-03 03:18:40|19866.26|19746.26|19868.67|19748.67|19869.4|19749.4|19866.26|19746.26|10
1633231130000|2021-10-03 03:18:50|19867.88|19747.88|19868.38|19748.38|19868.38|19748.38|19867.88|19747.88|8
1633231140000|2021-10-03 03:19:00|19868.45|19748.45|19868.67|19748.67|19868.67|19748.67|19868.1|19748.1|8
1633231150000|2021-10-03 03:19:10|19868.54|19748.54|19870.98|19750.98|19870.98|19750.98|19868.52|19748.52|8
1633231160000|2021-10-03 03:19:20|19871.6|19751.6|19873.91|19753.91|19873.91|19753.91|19871.6|19751.6|9
1633231170000|2021-10-03 03:19:30|19874.92|19754.92|19876.4|19756.4|19876.4|19756.4|19874.63|19754.63|10
1633231180000|2021-10-03 03:19:40|19877.73|19757.73|19879.66|19759.66|19880.62|19760.62|19877.73|19757.73|10
1633231190000|2021-10-03 03:19:50|19880.04|19760.04|19877.63|19757.63|19880.04|19760.04|19877.63|19757.63|10
1633231200000|2021-10-03 03:20:00|19877.62|19757.62|19878.1|19758.1|19878.84|19758.84|19877.62|19757.62|10
1633231210000|2021-10-03 03:20:10|19878.15|19758.15|19873.89|19753.89|19879.12|19759.12|19873.89|19753.89|8
1633231220000|2021-10-03 03:20:20|19871.16|19751.16|19868.1|19748.1|19871.16|19751.16|19868.1|19748.1|10
1633231230000|2021-10-03 03:20:30|19867.49|19747.49|19865.2|19745.2|19867.78|19747.78|19865.2|19745.2|10
1633231240000|2021-10-03 03:20:40|19864.85|19744.85|19860.4|19740.4|19864.85|19744.85|19860.4|19740.4|10
1633231250000|2021-10-03 03:20:50|19859.96|19739.96|19857.89|19737.89|19859.96|19739.96|19857.89|19737.89|10
1633231260000|2021-10-03 03:21:00|19858.14|19738.14|19855.26|19735.26|19858.14|19738.14|19855.26|19735.26|10
1633231270000|2021-10-03 03:21:10|19854.26|19734.26|19854.48|19734.48|19855.51|19735.51|19854.26|19734.26|9
1633231280000|2021-10-03 03:21:20|19854.39|19734.39|19852.55|19732.55|19854.49|19734.49|19852.55|19732.55|10
1633231290000|2021-10-03 03:21:30|19852.28|19732.28|19849.31|19729.31|19852.28|19732.28|19849.31|19729.31|10
1633231300000|2021-10-03 03:21:40|19849.07|19729.07|19844.67|19724.67|19849.07|19729.07|19844.65|19724.65|10
1633231310000|2021-10-03 03:21:50|19844.58|19724.58|19839.23|19719.23|19844.58|19724.58|19839.23|19719.23|10
1633231320000|2021-10-03 03:22:00|19839.18|19719.18|19834.91|19714.91|19839.18|19719.18|19834.91|19714.91|10
1633231330000|2021-10-03 03:22:10|19834.22|19714.22|19835.69|19715.69|19835.69|19715.69|19832.09|19712.09|10
1633231340000|2021-10-03 03:22:20|19836.15|19716.15|19838.37|19718.37|19839.36|19719.36|19836.15|19716.15|10
1633231350000|2021-10-03 03:22:30|19837.96|19717.96|19835.28|19715.28|19837.96|19717.96|19834.78|19714.78|10
1633231360000|2021-10-03 03:22:40|19835.29|19715.29|19832.71|19712.71|19835.31|19715.31|19832.71|19712.71|10
1633231370000|2021-10-03 03:22:50|19832.57|19712.57|19834.45|19714.45|19834.94|19714.94|19832.57|19712.57|10
1633231380000|2021-10-03 03:23:00|19834.08|19714.08|19836.97|19716.97|19837.03|19717.03|19834.08|19714.08|9
1633231390000|2021-10-03 03:23:10|19837.69|19717.69|19838.29|19718.29|19839.22|19719.22|19837.43|19717.43|10
1633231400000|2021-10-03 03:23:20|19838.21|19718.21|19837.61|19717.61|19838.31|19718.31|19837.58|19717.58|10
1633231410000|2021-10-03 03:23:30|19837.5|19717.5|19837.6|19717.6|19838.94|19718.94|19837.5|19717.5|9
1633231420000|2021-10-03 03:23:40|19836.58|19716.58|19835.77|19715.77|19837.03|19717.03|19835.77|19715.77|10
1633231430000|2021-10-03 03:23:50|19836.99|19716.99|19839.52|19719.52|19839.52|19719.52|19836.99|19716.99|8
1633231440000|2021-10-03 03:24:00|19839.96|19719.96|19842.74|19722.74|19843.21|19723.21|19839.96|19719.96|9
1633231450000|2021-10-03 03:24:10|19842.83|19722.83|19843.61|19723.61|19843.61|19723.61|19842.64|19722.64|9
1633231460000|2021-10-03 03:24:20|19843.69|19723.69|19844.48|19724.48|19844.48|19724.48|19843.18|19723.18|9
1633231470000|2021-10-03 03:24:30|19844.47|19724.47|19845.11|19725.11|19845.11|19725.11|19843.67|19723.67|10
1633231480000|2021-10-03 03:24:40|19844.88|19724.88|19844.05|19724.05|19845.51|19725.51|19843.99|19723.99|10
1633231490000|2021-10-03 03:24:50|19844.1|19724.1|19844.21|19724.21|19844.31|19724.31|19843.9|19723.9|10
1633231500000|2021-10-03 03:25:00|19844.91|19724.91|19845.29|19725.29|19845.49|19725.49|19844.11|19724.11|10
1633231510000|2021-10-03 03:25:10|19844.86|19724.86|19844.13|19724.13|19845.72|19725.72|19844.13|19724.13|10
1633231520000|2021-10-03 03:25:20|19843.64|19723.64|19840.53|19720.53|19843.64|19723.64|19840.53|19720.53|10
1633231530000|2021-10-03 03:25:30|19840.29|19720.29|19839.47|19719.47|19840.32|19720.32|19839.47|19719.47|10
1633231540000|2021-10-03 03:25:40|19839.43|19719.43|19835.14|19715.14|19839.61|19719.61|19834.85|19714.85|10
1633231550000|2021-10-03 03:25:50|19834.81|19714.81|19832.77|19712.77|19834.82|19714.82|19832.77|19712.77|9
1633231560000|2021-10-03 03:26:00|19832.73|19712.73|19832.69|19712.69|19833.43|19713.43|19832.4|19712.4|9
1633231570000|2021-10-03 03:26:10|19832.97|19712.97|19832.1|19712.1|19833.12|19713.12|19832.1|19712.1|9
1633231580000|2021-10-03 03:26:20|19832.14|19712.14|19831.88|19711.88|19832.14|19712.14|19831.18|19711.18|9
1633231590000|2021-10-03 03:26:30|19831.5|19711.5|19831.67|19711.67|19831.69|19711.69|19830.9|19710.9|8
1633231600000|2021-10-03 03:26:40|19831.77|19711.77|19831.68|19711.68|19831.96|19711.96|19831.68|19711.68|10
1633231610000|2021-10-03 03:26:50|19831.8|19711.8|19831.28|19711.28|19831.83|19711.83|19831.28|19711.28|7
1633231620000|2021-10-03 03:27:00|19831.34|19711.34|19830.36|19710.36|19831.51|19711.51|19829.8|19709.8|6
1633231630000|2021-10-03 03:27:10|19830.53|19710.53|19831.74|19711.74|19832.86|19712.86|19830.53|19710.53|10
1633231640000|2021-10-03 03:27:20|19831.67|19711.67|19830.71|19710.71|19831.67|19711.67|19830.71|19710.71|9
1633231650000|2021-10-03 03:27:30|19830.57|19710.57|19829.82|19709.82|19830.57|19710.57|19829.8|19709.8|10
1633231660000|2021-10-03 03:27:40|19829.59|19709.59|19830.51|19710.51|19830.51|19710.51|19829.31|19709.31|10
1633231670000|2021-10-03 03:27:50|19830.38|19710.38|19832.5|19712.5|19832.5|19712.5|19830.38|19710.38|9
1633231680000|2021-10-03 03:28:00|19832.32|19712.32|19833.37|19713.37|19833.7|19713.7|19832.32|19712.32|10
1633231690000|2021-10-03 03:28:10|19833.85|19713.85|19834.37|19714.37|19834.37|19714.37|19833.85|19713.85|10
1633231700000|2021-10-03 03:28:20|19834.4|19714.4|19834.17|19714.17|19834.88|19714.88|19833.18|19713.18|9
1633231710000|2021-10-03 03:28:30|19834.28|19714.28|19832.61|19712.61|19834.28|19714.28|19832.61|19712.61|8
1633231720000|2021-10-03 03:28:40|19832.17|19712.17|19830.84|19710.84|19832.17|19712.17|19830.84|19710.84|10
1633231730000|2021-10-03 03:28:50|19828.93|19708.93|19829.08|19709.08|19829.08|19709.08|19828.08|19708.08|10
1633231740000|2021-10-03 03:29:00|19828.71|19708.71|19827.81|19707.81|19828.71|19708.71|19827.46|19707.46|9
1633231750000|2021-10-03 03:29:10|19826.91|19706.91|19829.48|19709.48|19829.48|19709.48|19826.91|19706.91|10
1633231760000|2021-10-03 03:29:20|19830.92|19710.92|19831.18|19711.18|19831.18|19711.18|19830.88|19710.88|10
1633231770000|2021-10-03 03:29:30|19831.39|19711.39|19830.81|19710.81|19832.45|19712.45|19830.69|19710.69|9
1633231780000|2021-10-03 03:29:40|19830.76|19710.76|19831.5|19711.5|19831.5|19711.5|19830.18|19710.18|10
1633231790000|2021-10-03 03:29:50|19831.59|19711.59|19832.36|19712.36|19832.36|19712.36|19831.59|19711.59|9
1633231800000|2021-10-03 03:30:00|19832.63|19712.63|19835.81|19715.81|19835.81|19715.81|19832.63|19712.63|8
1633231810000|2021-10-03 03:30:10|19835.83|19715.83|19837.01|19717.01|19837.61|19717.61|19835.83|19715.83|9
1633231820000|2021-10-03 03:30:20|19837.09|19717.09|19841.36|19721.36|19841.36|19721.36|19837.09|19717.09|10
1633231830000|2021-10-03 03:30:30|19841.17|19721.17|19846.37|19726.37|19846.66|19726.66|19841.17|19721.17|10
1633231840000|2021-10-03 03:30:40|19846.22|19726.22|19846.69|19726.69|19847.21|19727.21|19845.49|19725.49|10
1633231850000|2021-10-03 03:30:50|19846.66|19726.66|19850.05|19730.05|19850.05|19730.05|19846.66|19726.66|10
1633231860000|2021-10-03 03:31:00|19850.11|19730.11|19851.99|19731.99|19851.99|19731.99|19850.11|19730.11|10
1633231870000|2021-10-03 03:31:10|19852.17|19732.17|19852.21|19732.21|19852.21|19732.21|19851.98|19731.98|8
1633231880000|2021-10-03 03:31:20|19853.02|19733.02|19853.7|19733.7|19853.95|19733.95|19853.02|19733.02|7
1633231890000|2021-10-03 03:31:30|19853.76|19733.76|19854.19|19734.19|19854.26|19734.26|19853.76|19733.76|10
1633231900000|2021-10-03 03:31:40|19854.79|19734.79|19853.41|19733.41|19854.79|19734.79|19853.39|19733.39|9
1633231910000|2021-10-03 03:31:50|19853.52|19733.52|19852.27|19732.27|19853.52|19733.52|19852.27|19732.27|10
1633231920000|2021-10-03 03:32:00|19852.51|19732.51|19853.51|19733.51|19853.6|19733.6|19852.51|19732.51|10
1633231930000|2021-10-03 03:32:10|19853.59|19733.59|19852.92|19732.92|19853.76|19733.76|19852.72|19732.72|9
1633231940000|2021-10-03 03:32:20|19852.9|19732.9|19852.41|19732.41|19852.94|19732.94|19852.41|19732.41|10
1633231950000|2021-10-03 03:32:30|19852.57|19732.57|19852.35|19732.35|19852.96|19732.96|19852.28|19732.28|10
1633231960000|2021-10-03 03:32:40|19852.24|19732.24|19852.02|19732.02|19852.25|19732.25|19851.72|19731.72|9
1633231970000|2021-10-03 03:32:50|19852.34|19732.34|19851.86|19731.86|19852.42|19732.42|19851.86|19731.86|9
1633231980000|2021-10-03 03:33:00|19851.84|19731.84|19851.28|19731.28|19851.84|19731.84|19850.68|19730.68|10
1633231990000|2021-10-03 03:33:10|19851.27|19731.27|19848.49|19728.49|19851.27|19731.27|19848.49|19728.49|10
1633232000000|2021-10-03 03:33:20|19848.73|19728.73|19847.68|19727.68|19848.73|19728.73|19847.55|19727.55|9
1633232010000|2021-10-03 03:33:30|19847.96|19727.96|19849.68|19729.68|19849.72|19729.72|19847.96|19727.96|10
1633232020000|2021-10-03 03:33:40|19849.74|19729.74|19850.16|19730.16|19850.27|19730.27|19849.74|19729.74|10
1633232030000|2021-10-03 03:33:50|19850.29|19730.29|19850.97|19730.97|19850.97|19730.97|19850.17|19730.17|7
1633232040000|2021-10-03 03:34:00|19851.05|19731.05|19852.4|19732.4|19852.4|19732.4|19850.85|19730.85|8
1633232050000|2021-10-03 03:34:10|19852.29|19732.29|19854.13|19734.13|19854.13|19734.13|19852.29|19732.29|8
1633232060000|2021-10-03 03:34:20|19854.4|19734.4|19856.77|19736.77|19856.77|19736.77|19854.4|19734.4|8
1633232070000|2021-10-03 03:34:30|19857.15|19737.15|19859.6|19739.6|19859.6|19739.6|19857.15|19737.15|10
1633232080000|2021-10-03 03:34:40|19859.65|19739.65|19860.94|19740.94|19860.94|19740.94|19859.65|19739.65|9
1633232090000|2021-10-03 03:34:50|19860.86|19740.86|19860.66|19740.66|19861.07|19741.07|19860.57|19740.57|10
1633232100000|2021-10-03 03:35:00|19860.88|19740.88|19860.5|19740.5|19861.13|19741.13|19860.48|19740.48|9
1633232110000|2021-10-03 03:35:10|19860.94|19740.94|19861.05|19741.05|19861.67|19741.67|19860.93|19740.93|8
1633232120000|2021-10-03 03:35:20|19861.89|19741.89|19863|19743|19863|19743|19861.84|19741.84|10
1633232130000|2021-10-03 03:35:30|19863.22|19743.22|19862.08|19742.08|19863.26|19743.26|19862.08|19742.08|10
1633232140000|2021-10-03 03:35:40|19861.53|19741.53|19860.26|19740.26|19861.53|19741.53|19860.26|19740.26|9
1633232150000|2021-10-03 03:35:50|19860.01|19740.01|19858|19738|19860.06|19740.06|19858|19738|10
1633232160000|2021-10-03 03:36:00|19858.03|19738.03|19857.2|19737.2|19858.03|19738.03|19856.6|19736.6|9
1633232170000|2021-10-03 03:36:10|19856.95|19736.95|19858.32|19738.32|19858.58|19738.58|19856.93|19736.93|10
1633232180000|2021-10-03 03:36:20|19858.23|19738.23|19859.25|19739.25|19859.43|19739.43|19856.73|19736.73|10
1633232190000|2021-10-03 03:36:30|19859.36|19739.36|19859.74|19739.74|19859.74|19739.74|19859.32|19739.32|8
1633232200000|2021-10-03 03:36:40|19859.23|19739.23|19860.58|19740.58|19860.58|19740.58|19858.86|19738.86|9
1633232210000|2021-10-03 03:36:50|19860.65|19740.65|19860.1|19740.1|19860.65|19740.65|19860.1|19740.1|10
1633232220000|2021-10-03 03:37:00|19860.59|19740.59|19861.64|19741.64|19861.64|19741.64|19860.58|19740.58|9
1633232230000|2021-10-03 03:37:10|19861.78|19741.78|19863.12|19743.12|19863.12|19743.12|19861.75|19741.75|9
1633232240000|2021-10-03 03:37:20|19863|19743|19862.04|19742.04|19863.01|19743.01|19862.04|19742.04|6
1633232250000|2021-10-03 03:37:30|19861.58|19741.58|19862.69|19742.69|19862.69|19742.69|19861.58|19741.58|10
1633232260000|2021-10-03 03:37:40|19862.89|19742.89|19863.08|19743.08|19863.08|19743.08|19862.8|19742.8|9
1633232270000|2021-10-03 03:37:50|19863.17|19743.17|19865.14|19745.14|19865.14|19745.14|19863.17|19743.17|8
1633232280000|2021-10-03 03:38:00|19865.32|19745.32|19865.06|19745.06|19865.73|19745.73|19864.83|19744.83|10
1633232290000|2021-10-03 03:38:10|19865.13|19745.13|19866.59|19746.59|19866.59|19746.59|19864.69|19744.69|9
1633232300000|2021-10-03 03:38:20|19866.71|19746.71|19865.78|19745.78|19867.48|19747.48|19865.78|19745.78|9
1633232310000|2021-10-03 03:38:30|19865.51|19745.51|19865.64|19745.64|19865.65|19745.65|19865.44|19745.44|7
1633232320000|2021-10-03 03:38:40|19865.73|19745.73|19864.44|19744.44|19865.75|19745.75|19864.44|19744.44|6
1633232330000|2021-10-03 03:38:50|19863.95|19743.95|19863.57|19743.57|19863.95|19743.95|19862.53|19742.53|10
1633232340000|2021-10-03 03:39:00|19863.48|19743.48|19863.67|19743.67|19863.67|19743.67|19862.55|19742.55|9
1633232350000|2021-10-03 03:39:10|19863.52|19743.52|19864.67|19744.67|19865.52|19745.52|19863.52|19743.52|10
1633232360000|2021-10-03 03:39:20|19864.73|19744.73|19863.65|19743.65|19864.73|19744.73|19863.65|19743.65|8
1633232370000|2021-10-03 03:39:30|19863.52|19743.52|19862.51|19742.51|19863.52|19743.52|19862.51|19742.51|7
1633232380000|2021-10-03 03:39:40|19862.23|19742.23|19862.21|19742.21|19862.23|19742.23|19861.46|19741.46|9
1633232390000|2021-10-03 03:39:50|19862.49|19742.49|19862.6|19742.6|19862.71|19742.71|19862.49|19742.49|9
1633232400000|2021-10-03 03:40:00|19862.48|19742.48|19863.27|19743.27|19863.28|19743.28|19862.48|19742.48|10
1633232410000|2021-10-03 03:40:10|19863.55|19743.55|19864.81|19744.81|19864.81|19744.81|19863.34|19743.34|10
1633232420000|2021-10-03 03:40:20|19863.67|19743.67|19866.96|19746.96|19866.96|19746.96|19863.67|19743.67|10
1633232430000|2021-10-03 03:40:30|19866.99|19746.99|19869.81|19749.81|19869.81|19749.81|19866.99|19746.99|9
1633232440000|2021-10-03 03:40:40|19869.83|19749.83|19869.99|19749.99|19870.64|19750.64|19869.83|19749.83|9
1633232450000|2021-10-03 03:40:50|19870.24|19750.24|19870.99|19750.99|19871.13|19751.13|19870.24|19750.24|10
1633232460000|2021-10-03 03:41:00|19871.01|19751.01|19872.46|19752.46|19872.46|19752.46|19871.01|19751.01|8
1633232470000|2021-10-03 03:41:10|19871.99|19751.99|19872.47|19752.47|19873.15|19753.15|19871.76|19751.76|8
1633232480000|2021-10-03 03:41:20|19872.86|19752.86|19875.47|19755.47|19875.47|19755.47|19872.84|19752.84|10
1633232490000|2021-10-03 03:41:30|19876.07|19756.07|19879.58|19759.58|19879.58|19759.58|19876.07|19756.07|10
1633232500000|2021-10-03 03:41:40|19879.84|19759.84|19879.72|19759.72|19879.88|19759.88|19879.49|19759.49|10
1633232510000|2021-10-03 03:41:50|19879.59|19759.59|19882.37|19762.37|19882.37|19762.37|19879.59|19759.59|10
1633232520000|2021-10-03 03:42:00|19882.62|19762.62|19886.32|19766.32|19886.32|19766.32|19882.55|19762.55|10
1633232530000|2021-10-03 03:42:10|19886.41|19766.41|19887.01|19767.01|19887.71|19767.71|19885.65|19765.65|10
1633232540000|2021-10-03 03:42:20|19886.95|19766.95|19886.88|19766.88|19887.43|19767.43|19886.12|19766.12|9
1633232550000|2021-10-03 03:42:30|19886.98|19766.98|19888.11|19768.11|19888.44|19768.44|19886.98|19766.98|10
1633232560000|2021-10-03 03:42:40|19887.86|19767.86|19888.68|19768.68|19888.68|19768.68|19887.36|19767.36|10
1633232570000|2021-10-03 03:42:50|19888.8|19768.8|19890.7|19770.7|19890.7|19770.7|19888.8|19768.8|9
1633232580000|2021-10-03 03:43:00|19890.59|19770.59|19891.39|19771.39|19892.88|19772.88|19890.59|19770.59|10
1633232590000|2021-10-03 03:43:10|19891.61|19771.61|19892.46|19772.46|19892.54|19772.54|19891.61|19771.61|10
1633232600000|2021-10-03 03:43:20|19892.62|19772.62|19891.73|19771.73|19893.09|19773.09|19891.73|19771.73|9
1633232610000|2021-10-03 03:43:30|19891.86|19771.86|19891.3|19771.3|19891.86|19771.86|19891.26|19771.26|10
1633232620000|2021-10-03 03:43:40|19891.41|19771.41|19892.05|19772.05|19892.43|19772.43|19891.35|19771.35|9
1633232630000|2021-10-03 03:43:50|19891.98|19771.98|19890.7|19770.7|19892.16|19772.16|19890.7|19770.7|10
1633232640000|2021-10-03 03:44:00|19890.37|19770.37|19892.24|19772.24|19892.24|19772.24|19890.37|19770.37|10
1633232650000|2021-10-03 03:44:10|19892.26|19772.26|19892.15|19772.15|19892.65|19772.65|19892.15|19772.15|10
1633232660000|2021-10-03 03:44:20|19892.62|19772.62|19894.38|19774.38|19894.38|19774.38|19892.62|19772.62|10
1633232670000|2021-10-03 03:44:30|19894.37|19774.37|19895.28|19775.28|19895.37|19775.37|19894.25|19774.25|10
1633232680000|2021-10-03 03:44:40|19895.06|19775.06|19895.09|19775.09|19895.73|19775.73|19894.94|19774.94|7
1633232690000|2021-10-03 03:44:50|19895.23|19775.23|19898.16|19778.16|19898.16|19778.16|19895.19|19775.19|10
1633232700000|2021-10-03 03:45:00|19898.8|19778.8|19901.26|19781.26|19902|19782|19898.8|19778.8|9
1633232710000|2021-10-03 03:45:10|19901.23|19781.23|19899.14|19779.14|19901.23|19781.23|19899.14|19779.14|10
1633232720000|2021-10-03 03:45:20|19898.71|19778.71|19896.75|19776.75|19898.71|19778.71|19895.87|19775.87|10
1633232730000|2021-10-03 03:45:30|19896.4|19776.4|19893.53|19773.53|19896.4|19776.4|19893.53|19773.53|10
1633232740000|2021-10-03 03:45:40|19893.44|19773.44|19886.85|19766.85|19893.44|19773.44|19886.59|19766.59|10
1633232750000|2021-10-03 03:45:50|19886.81|19766.81|19883.6|19763.6|19886.81|19766.81|19883.6|19763.6|10
1633232760000|2021-10-03 03:46:00|19883.61|19763.61|19881.77|19761.77|19883.61|19763.61|19881.77|19761.77|9
1633232770000|2021-10-03 03:46:10|19881.66|19761.66|19881.45|19761.45|19881.89|19761.89|19881.45|19761.45|10
1633232780000|2021-10-03 03:46:20|19880.95|19760.95|19881.84|19761.84|19883.3|19763.3|19880.95|19760.95|10
1633232790000|2021-10-03 03:46:30|19881.92|19761.92|19878.55|19758.55|19881.92|19761.92|19878.22|19758.22|10
1633232800000|2021-10-03 03:46:40|19878.25|19758.25|19876.51|19756.51|19878.25|19758.25|19876.39|19756.39|9
1633232810000|2021-10-03 03:46:50|19875.81|19755.81|19874.98|19754.98|19875.81|19755.81|19874.84|19754.84|10
1633232820000|2021-10-03 03:47:00|19874.94|19754.94|19874.32|19754.32|19875.04|19755.04|19874.15|19754.15|10
1633232830000|2021-10-03 03:47:10|19874.27|19754.27|19875.96|19755.96|19876.4|19756.4|19874.27|19754.27|9
1633232840000|2021-10-03 03:47:20|19875.9|19755.9|19876.53|19756.53|19876.56|19756.56|19875.6|19755.6|7
1633232850000|2021-10-03 03:47:30|19877.14|19757.14|19878.38|19758.38|19878.38|19758.38|19876.98|19756.98|9
1633232860000|2021-10-03 03:47:40|19880.18|19760.18|19881.85|19761.85|19882.67|19762.67|19880.18|19760.18|8
1633232870000|2021-10-03 03:47:50|19881.9|19761.9|19881.75|19761.75|19882.91|19762.91|19881.28|19761.28|8
1633232880000|2021-10-03 03:48:00|19881.3|19761.3|19881.25|19761.25|19882.58|19762.58|19880.87|19760.87|10
1633232890000|2021-10-03 03:48:10|19879.55|19759.55|19875.01|19755.01|19879.55|19759.55|19875.01|19755.01|10
1633232900000|2021-10-03 03:48:20|19874.8|19754.8|19871.65|19751.65|19874.8|19754.8|19871.65|19751.65|9
1633232910000|2021-10-03 03:48:30|19871.56|19751.56|19870.52|19750.52|19871.56|19751.56|19870.52|19750.52|10
1633232920000|2021-10-03 03:48:40|19870.23|19750.23|19868.3|19748.3|19870.23|19750.23|19868.3|19748.3|9
1633232930000|2021-10-03 03:48:50|19868.27|19748.27|19868.66|19748.66|19868.66|19748.66|19868.03|19748.03|8
1633232940000|2021-10-03 03:49:00|19869.25|19749.25|19869.51|19749.51|19869.52|19749.52|19868.96|19748.96|10
1633232950000|2021-10-03 03:49:10|19869.73|19749.73|19870.83|19750.83|19870.86|19750.86|19869.73|19749.73|10
1633232960000|2021-10-03 03:49:20|19873.29|19753.29|19871.87|19751.87|19873.9|19753.9|19871.5|19751.5|10
1633232970000|2021-10-03 03:49:30|19871.37|19751.37|19871.33|19751.33|19871.93|19751.93|19871.21|19751.21|9
1633232980000|2021-10-03 03:49:40|19871.32|19751.32|19869.47|19749.47|19871.44|19751.44|19868.55|19748.55|9
1633232990000|2021-10-03 03:49:50|19869.9|19749.9|19869.84|19749.84|19870.02|19750.02|19869.61|19749.61|9
1633233000000|2021-10-03 03:50:00|19869.9|19749.9|19872.76|19752.76|19872.76|19752.76|19869.9|19749.9|10
1633233010000|2021-10-03 03:50:10|19873.34|19753.34|19874.94|19754.94|19875.72|19755.72|19873.32|19753.32|10
1633233020000|2021-10-03 03:50:20|19874.93|19754.93|19874.42|19754.42|19874.93|19754.93|19874.42|19754.42|9
1633233030000|2021-10-03 03:50:30|19874.33|19754.33|19875.48|19755.48|19875.48|19755.48|19874.33|19754.33|7
1633233040000|2021-10-03 03:50:40|19875.87|19755.87|19879.88|19759.88|19879.88|19759.88|19875.87|19755.87|10
1633233050000|2021-10-03 03:50:50|19881.44|19761.44|19881.02|19761.02|19882.48|19762.48|19881.02|19761.02|9
1633233060000|2021-10-03 03:51:00|19881.82|19761.82|19883.31|19763.31|19883.31|19763.31|19881.71|19761.71|10
1633233070000|2021-10-03 03:51:10|19883.43|19763.43|19885.12|19765.12|19885.12|19765.12|19883.43|19763.43|9
1633233080000|2021-10-03 03:51:20|19886.15|19766.15|19888.07|19768.07|19888.07|19768.07|19886.15|19766.15|10
1633233090000|2021-10-03 03:51:30|19887.32|19767.32|19891.71|19771.71|19891.71|19771.71|19887.32|19767.32|8
1633233100000|2021-10-03 03:51:40|19891.7|19771.7|19893.86|19773.86|19894.13|19774.13|19891.7|19771.7|8
1633233110000|2021-10-03 03:51:50|19893.9|19773.9|19897.57|19777.57|19898.22|19778.22|19893.9|19773.9|8
1633233120000|2021-10-03 03:52:00|19898.99|19778.99|19903.66|19783.66|19903.66|19783.66|19898.99|19778.99|10
1633233130000|2021-10-03 03:52:10|19903.18|19783.18|19907.4|19787.4|19907.81|19787.81|19903.18|19783.18|10
1633233140000|2021-10-03 03:52:20|19908.48|19788.48|19909.69|19789.69|19910.13|19790.13|19908.48|19788.48|10
1633233150000|2021-10-03 03:52:30|19909.46|19789.46|19908.9|19788.9|19909.48|19789.48|19908.9|19788.9|10
1633233160000|2021-10-03 03:52:40|19908.82|19788.82|19910.24|19790.24|19910.24|19790.24|19908.82|19788.82|9
1633233170000|2021-10-03 03:52:50|19910.89|19790.89|19912.03|19792.03|19912.03|19792.03|19910.73|19790.73|10
1633233180000|2021-10-03 03:53:00|19912.5|19792.5|19914.78|19794.78|19914.78|19794.78|19912.5|19792.5|10
1633233190000|2021-10-03 03:53:10|19914.6|19794.6|19921.27|19801.27|19921.27|19801.27|19914.6|19794.6|9
1633233200000|2021-10-03 03:53:20|19922.13|19802.13|19933.58|19813.58|19933.58|19813.58|19922.13|19802.13|10
1633233210000|2021-10-03 03:53:30|19934.47|19814.47|19953.05|19833.05|19953.05|19833.05|19934.47|19814.47|10
1633233220000|2021-10-03 03:53:40|19955.01|19835.01|19962.22|19842.22|19962.93|19842.93|19955.01|19835.01|10
1633233230000|2021-10-03 03:53:50|19962.5|19842.5|19963.87|19843.87|19964.61|19844.61|19962.4|19842.4|10
1633233240000|2021-10-03 03:54:00|19963.77|19843.77|19962.31|19842.31|19966.47|19846.47|19962.31|19842.31|10
1633233250000|2021-10-03 03:54:10|19963.4|19843.4|19956.26|19836.26|19963.4|19843.4|19956.26|19836.26|10
1633233260000|2021-10-03 03:54:20|19956.75|19836.75|19957.95|19837.95|19958.46|19838.46|19956.75|19836.75|9
1633233270000|2021-10-03 03:54:30|19957.56|19837.56|19956.43|19836.43|19958.12|19838.12|19955.97|19835.97|10
1633233280000|2021-10-03 03:54:40|19956.45|19836.45|19953.74|19833.74|19956.45|19836.45|19953.67|19833.67|10
1633233290000|2021-10-03 03:54:50|19953.56|19833.56|19951.75|19831.75|19953.82|19833.82|19951.62|19831.62|10
1633233300000|2021-10-03 03:55:00|19952.12|19832.12|19951.16|19831.16|19952.14|19832.14|19950.07|19830.07|10
1633233310000|2021-10-03 03:55:10|19951.2|19831.2|19951.2|19831.2|19951.2|19831.2|19950.28|19830.28|10
1633233320000|2021-10-03 03:55:20|19951.51|19831.51|19954.84|19834.84|19954.92|19834.92|19951.51|19831.51|10
1633233330000|2021-10-03 03:55:30|19955.29|19835.29|19959.54|19839.54|19959.54|19839.54|19955.29|19835.29|10
1633233340000|2021-10-03 03:55:40|19959.21|19839.21|19959.25|19839.25|19960.22|19840.22|19959.21|19839.21|9
1633233350000|2021-10-03 03:55:50|19959.23|19839.23|19961.03|19841.03|19961.03|19841.03|19959.08|19839.08|10
1633233360000|2021-10-03 03:56:00|19961.35|19841.35|19964.76|19844.76|19964.76|19844.76|19961.35|19841.35|10
1633233370000|2021-10-03 03:56:10|19965.09|19845.09|19966.46|19846.46|19966.8|19846.8|19964.12|19844.12|9
1633233380000|2021-10-03 03:56:20|19966.69|19846.69|19969.49|19849.49|19969.53|19849.53|19966.69|19846.69|10
1633233390000|2021-10-03 03:56:30|19969.21|19849.21|19968.03|19848.03|19969.21|19849.21|19968.03|19848.03|10
1633233400000|2021-10-03 03:56:40|19968.36|19848.36|19969.15|19849.15|19969.91|19849.91|19968.36|19848.36|7
1633233410000|2021-10-03 03:56:50|19969.14|19849.14|19970.8|19850.8|19970.89|19850.89|19969.14|19849.14|10
1633233420000|2021-10-03 03:57:00|19970.77|19850.77|19974.72|19854.72|19974.77|19854.77|19970.77|19850.77|10
1633233430000|2021-10-03 03:57:10|19974.35|19854.35|19971.91|19851.91|19974.84|19854.84|19971.91|19851.91|10
1633233440000|2021-10-03 03:57:20|19971.09|19851.09|19966.77|19846.77|19971.09|19851.09|19966.77|19846.77|8
1633233450000|2021-10-03 03:57:30|19966.83|19846.83|19966.19|19846.19|19967.16|19847.16|19966.19|19846.19|10
1633233460000|2021-10-03 03:57:40|19967.24|19847.24|19967.44|19847.44|19968.45|19848.45|19967.24|19847.24|9
1633233470000|2021-10-03 03:57:50|19967.45|19847.45|19969.97|19849.97|19969.97|19849.97|19967.09|19847.09|10
1633233480000|2021-10-03 03:58:00|19970.25|19850.25|19968.99|19848.99|19970.97|19850.97|19968.66|19848.66|10
1633233490000|2021-10-03 03:58:10|19969.26|19849.26|19973.24|19853.24|19973.24|19853.24|19969.26|19849.26|10
1633233500000|2021-10-03 03:58:20|19973.03|19853.03|19974.95|19854.95|19976.81|19856.81|19973.03|19853.03|10
1633233510000|2021-10-03 03:58:30|19975.3|19855.3|19976.46|19856.46|19976.46|19856.46|19975.3|19855.3|9
1633233520000|2021-10-03 03:58:40|19977.49|19857.49|19978.46|19858.46|19978.55|19858.55|19977.49|19857.49|9
1633233530000|2021-10-03 03:58:50|19978.64|19858.64|19971.57|19851.57|19978.64|19858.64|19971.54|19851.54|10
1633233540000|2021-10-03 03:59:00|19971.79|19851.79|19970.69|19850.69|19971.79|19851.79|19970.3|19850.3|10
1633233550000|2021-10-03 03:59:10|19970.61|19850.61|19971.94|19851.94|19972.09|19852.09|19970.11|19850.11|10
1633233560000|2021-10-03 03:59:20|19971.84|19851.84|19970.53|19850.53|19972.18|19852.18|19970.53|19850.53|10
1633233570000|2021-10-03 03:59:30|19969.89|19849.89|19969.46|19849.46|19970.6|19850.6|19969.25|19849.25|9
1633233580000|2021-10-03 03:59:40|19969.7|19849.7|19969.74|19849.74|19969.95|19849.95|19969.08|19849.08|9
1633233590000|2021-10-03 03:59:50|19969.77|19849.77|19970.55|19850.55|19970.55|19850.55|19968.99|19848.99|9
1633233600000|2021-10-03 04:00:00|19971.31|19851.31|19973.51|19853.51|19974.35|19854.35|19971.31|19851.31|10
1633233610000|2021-10-03 04:00:10|19974.25|19854.25|19977.68|19857.68|19977.68|19857.68|19973.99|19853.99|10
1633233620000|2021-10-03 04:00:20|19977.85|19857.85|19976.66|19856.66|19977.85|19857.85|19976.52|19856.52|10
1633233630000|2021-10-03 04:00:30|19976.4|19856.4|19973|19853|19976.4|19856.4|19973|19853|10
1633233640000|2021-10-03 04:00:40|19972.34|19852.34|19968.68|19848.68|19972.34|19852.34|19968.68|19848.68|10
1633233650000|2021-10-03 04:00:50|19968.82|19848.82|19968.25|19848.25|19969.13|19849.13|19967.59|19847.59|10
1633233660000|2021-10-03 04:01:00|19967.86|19847.86|19968.38|19848.38|19968.81|19848.81|19967.83|19847.83|10
1633233670000|2021-10-03 04:01:10|19967.45|19847.45|19969.05|19849.05|19969.83|19849.83|19967.45|19847.45|10
1633233680000|2021-10-03 04:01:20|19969.61|19849.61|19964.98|19844.98|19969.89|19849.89|19964.98|19844.98|9
1633233690000|2021-10-03 04:01:30|19963.42|19843.42|19959.74|19839.74|19963.42|19843.42|19959.74|19839.74|10
1633233700000|2021-10-03 04:01:40|19959.24|19839.24|19957.62|19837.62|19959.24|19839.24|19957.62|19837.62|10
1633233710000|2021-10-03 04:01:50|19957.4|19837.4|19957.53|19837.53|19957.84|19837.84|19957.28|19837.28|10
1633233720000|2021-10-03 04:02:00|19957.4|19837.4|19957.31|19837.31|19957.63|19837.63|19956.96|19836.96|9
1633233730000|2021-10-03 04:02:10|19957.39|19837.39|19955.32|19835.32|19957.39|19837.39|19955.32|19835.32|9
1633233740000|2021-10-03 04:02:20|19955.18|19835.18|19952.15|19832.15|19955.18|19835.18|19952.01|19832.01|10
1633233750000|2021-10-03 04:02:30|19952.19|19832.19|19951.34|19831.34|19952.31|19832.31|19950.95|19830.95|10
1633233760000|2021-10-03 04:02:40|19951.35|19831.35|19951.8|19831.8|19951.8|19831.8|19951.07|19831.07|9
1633233770000|2021-10-03 04:02:50|19951.41|19831.41|19950.97|19830.97|19951.7|19831.7|19950.97|19830.97|9
1633233780000|2021-10-03 04:03:00|19951.19|19831.19|19952.44|19832.44|19952.52|19832.52|19951.18|19831.18|10
1633233790000|2021-10-03 04:03:10|19952.08|19832.08|19951.73|19831.73|19952.2|19832.2|19951.43|19831.43|9
1633233800000|2021-10-03 04:03:20|19951.74|19831.74|19952.02|19832.02|19952.21|19832.21|19951.74|19831.74|7
1633233810000|2021-10-03 04:03:30|19951.91|19831.91|19949.88|19829.88|19951.91|19831.91|19949.5|19829.5|10
1633233820000|2021-10-03 04:03:40|19949.71|19829.71|19947.06|19827.06|19949.71|19829.71|19947.06|19827.06|9
1633233830000|2021-10-03 04:03:50|19946.69|19826.69|19945.99|19825.99|19946.69|19826.69|19945.12|19825.12|10
1633233840000|2021-10-03 04:04:00|19946.13|19826.13|19943.22|19823.22|19946.13|19826.13|19943.07|19823.07|9
1633233850000|2021-10-03 04:04:10|19941.89|19821.89|19939.85|19819.85|19942.5|19822.5|19939.85|19819.85|9
1633233860000|2021-10-03 04:04:20|19939.66|19819.66|19938.08|19818.08|19939.66|19819.66|19937.67|19817.67|9
1633233870000|2021-10-03 04:04:30|19938.54|19818.54|19940.17|19820.17|19940.37|19820.37|19938.38|19818.38|10
1633233880000|2021-10-03 04:04:40|19940.3|19820.3|19940.9|19820.9|19940.9|19820.9|19940.3|19820.3|7
1633233890000|2021-10-03 04:04:50|19940.85|19820.85|19939.6|19819.6|19941.09|19821.09|19939.6|19819.6|10
1633233900000|2021-10-03 04:05:00|19939.53|19819.53|19938.99|19818.99|19939.78|19819.78|19938.34|19818.34|10
1633233910000|2021-10-03 04:05:10|19939.34|19819.34|19942.74|19822.74|19942.74|19822.74|19939.34|19819.34|9
1633233920000|2021-10-03 04:05:20|19944.85|19824.85|19948.44|19828.44|19948.44|19828.44|19944.85|19824.85|9
1633233930000|2021-10-03 04:05:30|19947.49|19827.49|19949.87|19829.87|19949.87|19829.87|19947.47|19827.47|10
1633233940000|2021-10-03 04:05:40|19950.09|19830.09|19950.1|19830.1|19950.18|19830.18|19949.69|19829.69|7
1633233950000|2021-10-03 04:05:50|19950.22|19830.22|19951.21|19831.21|19951.34|19831.34|19949.85|19829.85|10
1633233960000|2021-10-03 04:06:00|19951.24|19831.24|19948.94|19828.94|19951.24|19831.24|19948.94|19828.94|10
1633233970000|2021-10-03 04:06:10|19949.1|19829.1|19950.09|19830.09|19950.09|19830.09|19948.28|19828.28|9
1633233980000|2021-10-03 04:06:20|19950.27|19830.27|19948.69|19828.69|19950.69|19830.69|19948.68|19828.68|10
1633233990000|2021-10-03 04:06:30|19948.51|19828.51|19948.38|19828.38|19949.15|19829.15|19948.38|19828.38|10
1633234000000|2021-10-03 04:06:40|19948.39|19828.39|19949.48|19829.48|19949.48|19829.48|19947.71|19827.71|10
1633234010000|2021-10-03 04:06:50|19949.75|19829.75|19949.43|19829.43|19950.03|19830.03|19949.25|19829.25|8
1633234020000|2021-10-03 04:07:00|19949.48|19829.48|19950.39|19830.39|19950.39|19830.39|19949.34|19829.34|6
1633234030000|2021-10-03 04:07:10|19950.29|19830.29|19950.62|19830.62|19950.77|19830.77|19950.29|19830.29|8
1633234040000|2021-10-03 04:07:20|19950.28|19830.28|19950.19|19830.19|19950.79|19830.79|19950.19|19830.19|8
1633234050000|2021-10-03 04:07:30|19950.21|19830.21|19950.68|19830.68|19950.68|19830.68|19950.06|19830.06|10
1633234060000|2021-10-03 04:07:40|19949.96|19829.96|19950.27|19830.27|19950.27|19830.27|19949.93|19829.93|7
1633234070000|2021-10-03 04:07:50|19950.25|19830.25|19948.88|19828.88|19950.42|19830.42|19948.88|19828.88|9
1633234080000|2021-10-03 04:08:00|19948.35|19828.35|19945.47|19825.47|19948.4|19828.4|19945.47|19825.47|10
1633234090000|2021-10-03 04:08:10|19945.66|19825.66|19944.92|19824.92|19945.66|19825.66|19944.54|19824.54|9
1633234100000|2021-10-03 04:08:20|19944.93|19824.93|19947.33|19827.33|19947.33|19827.33|19944.93|19824.93|9
1633234110000|2021-10-03 04:08:30|19947.54|19827.54|19949.35|19829.35|19949.35|19829.35|19947.52|19827.52|10
1633234120000|2021-10-03 04:08:40|19949.38|19829.38|19954.07|19834.07|19954.07|19834.07|19949.38|19829.38|10
1633234130000|2021-10-03 04:08:50|19954.59|19834.59|19957.1|19837.1|19957.6|19837.6|19954.57|19834.57|10
1633234140000|2021-10-03 04:09:00|19957.57|19837.57|19957.62|19837.62|19958.35|19838.35|19957.57|19837.57|10
1633234150000|2021-10-03 04:09:10|19958.18|19838.18|19958.95|19838.95|19959.19|19839.19|19958.12|19838.12|10
1633234160000|2021-10-03 04:09:20|19958.88|19838.88|19958.63|19838.63|19959.2|19839.2|19958.63|19838.63|9
1633234170000|2021-10-03 04:09:30|19958.59|19838.59|19959.49|19839.49|19959.9|19839.9|19958.53|19838.53|9
1633234180000|2021-10-03 04:09:40|19959.52|19839.52|19959.52|19839.52|19959.68|19839.68|19959.28|19839.28|8
1633234190000|2021-10-03 04:09:50|19959.65|19839.65|19963.98|19843.98|19963.98|19843.98|19959.51|19839.51|10
1633234200000|2021-10-03 04:10:00|19965.09|19845.09|19966.55|19846.55|19966.55|19846.55|19965.09|19845.09|9
1633234210000|2021-10-03 04:10:10|19967.11|19847.11|19966.73|19846.73|19967.41|19847.41|19966.43|19846.43|9
1633234220000|2021-10-03 04:10:20|19965.67|19845.67|19965.02|19845.02|19966.96|19846.96|19964.56|19844.56|10
1633234230000|2021-10-03 04:10:30|19964.53|19844.53|19962.57|19842.57|19964.53|19844.53|19962.57|19842.57|10
1633234240000|2021-10-03 04:10:40|19963.18|19843.18|19963.72|19843.72|19963.72|19843.72|19962.93|19842.93|7
1633234250000|2021-10-03 04:10:50|19963.8|19843.8|19964.26|19844.26|19964.26|19844.26|19963.55|19843.55|9
1633234260000|2021-10-03 04:11:00|19964.42|19844.42|19966.01|19846.01|19966.01|19846.01|19963.79|19843.79|9
1633234270000|2021-10-03 04:11:10|19966.21|19846.21|19968.53|19848.53|19968.53|19848.53|19966.21|19846.21|10
1633234280000|2021-10-03 04:11:20|19968.56|19848.56|19965.9|19845.9|19968.56|19848.56|19965.9|19845.9|9
1633234290000|2021-10-03 04:11:30|19965.08|19845.08|19964.73|19844.73|19965.51|19845.51|19964.73|19844.73|9
1633234300000|2021-10-03 04:11:40|19964.51|19844.51|19964.9|19844.9|19965.38|19845.38|19964.51|19844.51|8
1633234310000|2021-10-03 04:11:50|19964.91|19844.91|19965.57|19845.57|19965.95|19845.95|19964.91|19844.91|8
1633234320000|2021-10-03 04:12:00|19965.74|19845.74|19968.09|19848.09|19968.09|19848.09|19965.74|19845.74|10
1633234330000|2021-10-03 04:12:10|19968.1|19848.1|19967.7|19847.7|19968.47|19848.47|19967.7|19847.7|8
1633234340000|2021-10-03 04:12:20|19967.82|19847.82|19968.93|19848.93|19968.93|19848.93|19967.35|19847.35|10
1633234350000|2021-10-03 04:12:30|19969.96|19849.96|19971.59|19851.59|19972.02|19852.02|19969.96|19849.96|10
1633234360000|2021-10-03 04:12:40|19971.44|19851.44|19972.61|19852.61|19972.61|19852.61|19971.44|19851.44|9
1633234370000|2021-10-03 04:12:50|19972.48|19852.48|19972.61|19852.61|19973.15|19853.15|19972.47|19852.47|9
1633234380000|2021-10-03 04:13:00|19972.64|19852.64|19972.38|19852.38|19972.78|19852.78|19972.29|19852.29|9
1633234390000|2021-10-03 04:13:10|19972.82|19852.82|19973.11|19853.11|19973.6|19853.6|19972.09|19852.09|10
1633234400000|2021-10-03 04:13:20|19973.04|19853.04|19973.16|19853.16|19973.48|19853.48|19972.74|19852.74|10
1633234410000|2021-10-03 04:13:30|19972.67|19852.67|19973.63|19853.63|19973.79|19853.79|19972.5|19852.5|10
1633234420000|2021-10-03 04:13:40|19974.02|19854.02|19976.69|19856.69|19976.69|19856.69|19974.02|19854.02|10
1633234430000|2021-10-03 04:13:50|19976.77|19856.77|19979.29|19859.29|19979.29|19859.29|19976.77|19856.77|8
1633234440000|2021-10-03 04:14:00|19980.06|19860.06|19982.83|19862.83|19982.83|19862.83|19980.06|19860.06|10
1633234450000|2021-10-03 04:14:10|19982.92|19862.92|19983.07|19863.07|19983.15|19863.15|19982.36|19862.36|10
1633234460000|2021-10-03 04:14:20|19983.13|19863.13|19983.51|19863.51|19983.68|19863.68|19983.07|19863.07|8
1633234470000|2021-10-03 04:14:30|19983.47|19863.47|19985.38|19865.38|19985.38|19865.38|19983.4|19863.4|9
1633234480000|2021-10-03 04:14:40|19985.32|19865.32|19985.5|19865.5|19985.85|19865.85|19985.07|19865.07|10
1633234490000|2021-10-03 04:14:50|19984.44|19864.44|19984.85|19864.85|19985.69|19865.69|19984.44|19864.44|10
1633234500000|2021-10-03 04:15:00|19985|19865|19987.86|19867.86|19987.86|19867.86|19985|19865|10
1633234510000|2021-10-03 04:15:10|19988.84|19868.84|19989.17|19869.17|19989.28|19869.28|19988.53|19868.53|10
1633234520000|2021-10-03 04:15:20|19988.06|19868.06|19983.57|19863.57|19988.06|19868.06|19983.57|19863.57|10
1633234530000|2021-10-03 04:15:30|19982.91|19862.91|19980.24|19860.24|19982.93|19862.93|19980.17|19860.17|10
1633234540000|2021-10-03 04:15:40|19980.22|19860.22|19976.87|19856.87|19980.54|19860.54|19976.87|19856.87|10
1633234550000|2021-10-03 04:15:50|19975.85|19855.85|19971.24|19851.24|19975.85|19855.85|19971.06|19851.06|10
1633234560000|2021-10-03 04:16:00|19970.01|19850.01|19966.37|19846.37|19970.17|19850.17|19966.37|19846.37|10
1633234570000|2021-10-03 04:16:10|19965.83|19845.83|19967.18|19847.18|19967.3|19847.3|19965.83|19845.83|10
1633234580000|2021-10-03 04:16:20|19966.67|19846.67|19966.44|19846.44|19967.26|19847.26|19966.17|19846.17|9
1633234590000|2021-10-03 04:16:30|19966.08|19846.08|19968.59|19848.59|19968.59|19848.59|19965.95|19845.95|10
1633234600000|2021-10-03 04:16:40|19969.03|19849.03|19969.92|19849.92|19970.17|19850.17|19969.03|19849.03|10
1633234610000|2021-10-03 04:16:50|19969.78|19849.78|19968.39|19848.39|19969.78|19849.78|19968.26|19848.26|10
1633234620000|2021-10-03 04:17:00|19968.38|19848.38|19966.63|19846.63|19968.46|19848.46|19966.63|19846.63|9
1633234630000|2021-10-03 04:17:10|19965.71|19845.71|19966.21|19846.21|19966.21|19846.21|19965.67|19845.67|10
1633234640000|2021-10-03 04:17:20|19966.06|19846.06|19966.42|19846.42|19966.42|19846.42|19965.32|19845.32|10
1633234650000|2021-10-03 04:17:30|19966.37|19846.37|19965.52|19845.52|19966.5|19846.5|19965.4|19845.4|9
1633234660000|2021-10-03 04:17:40|19965.13|19845.13|19966.77|19846.77|19966.85|19846.85|19965.1|19845.1|10
1633234670000|2021-10-03 04:17:50|19966.68|19846.68|19966.11|19846.11|19966.94|19846.94|19966.11|19846.11|10
1633234680000|2021-10-03 04:18:00|19966.19|19846.19|19966.88|19846.88|19967.53|19847.53|19966.18|19846.18|9
1633234690000|2021-10-03 04:18:10|19966.77|19846.77|19963.63|19843.63|19967.26|19847.26|19963.63|19843.63|10
1633234700000|2021-10-03 04:18:20|19962.78|19842.78|19960.54|19840.54|19962.84|19842.84|19960.54|19840.54|10
1633234710000|2021-10-03 04:18:30|19960.73|19840.73|19959.9|19839.9|19960.73|19840.73|19959.76|19839.76|10
1633234720000|2021-10-03 04:18:40|19959.94|19839.94|19959.99|19839.99|19959.99|19839.99|19959.52|19839.52|10
1633234730000|2021-10-03 04:18:50|19960.03|19840.03|19959.63|19839.63|19960.03|19840.03|19959.63|19839.63|9
1633234740000|2021-10-03 04:19:00|19959.59|19839.59|19958.58|19838.58|19960.14|19840.14|19958.58|19838.58|7
1633234750000|2021-10-03 04:19:10|19958.59|19838.59|19958.42|19838.42|19958.77|19838.77|19958.2|19838.2|7
1633234760000|2021-10-03 04:19:20|19958.47|19838.47|19958.15|19838.15|19958.47|19838.47|19958.15|19838.15|9
1633234770000|2021-10-03 04:19:30|19958.29|19838.29|19959.18|19839.18|19959.18|19839.18|19957.85|19837.85|9
1633234780000|2021-10-03 04:19:40|19958.98|19838.98|19958.28|19838.28|19958.98|19838.98|19957.48|19837.48|10
1633234790000|2021-10-03 04:19:50|19958.65|19838.65|19959.18|19839.18|19959.18|19839.18|19958.41|19838.41|10
1633234800000|2021-10-03 04:20:00|19958.96|19838.96|19957.52|19837.52|19958.96|19838.96|19957.52|19837.52|9
1633234810000|2021-10-03 04:20:10|19957.53|19837.53|19954.58|19834.58|19957.53|19837.53|19954.48|19834.48|10
1633234820000|2021-10-03 04:20:20|19954.55|19834.55|19950|19830|19954.55|19834.55|19950|19830|9
1633234830000|2021-10-03 04:20:30|19949.27|19829.27|19948.53|19828.53|19949.27|19829.27|19948.53|19828.53|7
1633234840000|2021-10-03 04:20:40|19947.88|19827.88|19949.89|19829.89|19949.89|19829.89|19947.88|19827.88|10
1633234850000|2021-10-03 04:20:50|19951.17|19831.17|19950.01|19830.01|19951.39|19831.39|19950.01|19830.01|9
1633234860000|2021-10-03 04:21:00|19949.86|19829.86|19954.11|19834.11|19954.11|19834.11|19949.86|19829.86|10
1633234870000|2021-10-03 04:21:10|19953.75|19833.75|19954.16|19834.16|19954.95|19834.95|19953.6|19833.6|8
1633234880000|2021-10-03 04:21:20|19954.07|19834.07|19954.31|19834.31|19954.47|19834.47|19953.96|19833.96|10
1633234890000|2021-10-03 04:21:30|19954.52|19834.52|19954.19|19834.19|19954.52|19834.52|19954.15|19834.15|10
1633234900000|2021-10-03 04:21:40|19954.27|19834.27|19955.4|19835.4|19955.4|19835.4|19954.27|19834.27|8
1633234910000|2021-10-03 04:21:50|19955.63|19835.63|19956.27|19836.27|19956.27|19836.27|19955.57|19835.57|9
1633234920000|2021-10-03 04:22:00|19956.26|19836.26|19951.6|19831.6|19957.46|19837.46|19951.6|19831.6|9
1633234930000|2021-10-03 04:22:10|19951.32|19831.32|19950.42|19830.42|19951.32|19831.32|19949.83|19829.83|10
1633234940000|2021-10-03 04:22:20|19950.24|19830.24|19948.91|19828.91|19950.28|19830.28|19948.91|19828.91|7
1633234950000|2021-10-03 04:22:30|19948.97|19828.97|19948.14|19828.14|19949.91|19829.91|19948.14|19828.14|8
1633234960000|2021-10-03 04:22:40|19948.06|19828.06|19946.61|19826.61|19948.06|19828.06|19946.61|19826.61|10
1633234970000|2021-10-03 04:22:50|19946.2|19826.2|19948.76|19828.76|19948.76|19828.76|19946.2|19826.2|10
1633234980000|2021-10-03 04:23:00|19948.73|19828.73|19950.51|19830.51|19950.51|19830.51|19948.73|19828.73|10
1633234990000|2021-10-03 04:23:10|19950.68|19830.68|19951.29|19831.29|19951.29|19831.29|19950.57|19830.57|10
1633235000000|2021-10-03 04:23:20|19951.27|19831.27|19952.81|19832.81|19952.81|19832.81|19951.27|19831.27|9
1633235010000|2021-10-03 04:23:30|19952.96|19832.96|19952.25|19832.25|19952.96|19832.96|19951.95|19831.95|9
1633235020000|2021-10-03 04:23:40|19952.55|19832.55|19954.22|19834.22|19954.22|19834.22|19952.55|19832.55|8
1633235030000|2021-10-03 04:23:50|19953.92|19833.92|19954.46|19834.46|19954.48|19834.48|19953.92|19833.92|10
1633235040000|2021-10-03 04:24:00|19954.62|19834.62|19955.88|19835.88|19955.88|19835.88|19954.21|19834.21|9
1633235050000|2021-10-03 04:24:10|19955.42|19835.42|19955.88|19835.88|19955.95|19835.95|19955.42|19835.42|9
1633235060000|2021-10-03 04:24:20|19956.22|19836.22|19955.54|19835.54|19956.44|19836.44|19955.41|19835.41|9
1633235070000|2021-10-03 04:24:30|19955.38|19835.38|19952.62|19832.62|19955.61|19835.61|19952.62|19832.62|10
1633235080000|2021-10-03 04:24:40|19952.68|19832.68|19952.02|19832.02|19952.68|19832.68|19951.94|19831.94|9
1633235090000|2021-10-03 04:24:50|19952.48|19832.48|19951.87|19831.87|19952.48|19832.48|19951.87|19831.87|9
1633235100000|2021-10-03 04:25:00|19951.88|19831.88|19952.41|19832.41|19952.62|19832.62|19951.47|19831.47|9
1633235110000|2021-10-03 04:25:10|19952.5|19832.5|19950.75|19830.75|19952.5|19832.5|19950.75|19830.75|9
1633235120000|2021-10-03 04:25:20|19950.81|19830.81|19949.32|19829.32|19950.81|19830.81|19948.84|19828.84|9
1633235130000|2021-10-03 04:25:30|19949.24|19829.24|19947.03|19827.03|19949.24|19829.24|19947.03|19827.03|8
1633235140000|2021-10-03 04:25:40|19947.04|19827.04|19945.37|19825.37|19947.04|19827.04|19945.37|19825.37|10
1633235150000|2021-10-03 04:25:50|19945.43|19825.43|19945.9|19825.9|19947.06|19827.06|19945.43|19825.43|8
1633235160000|2021-10-03 04:26:00|19945.82|19825.82|19945.85|19825.85|19945.96|19825.96|19945.65|19825.65|8
1633235170000|2021-10-03 04:26:10|19946|19826|19945.34|19825.34|19946|19826|19945.34|19825.34|9
1633235180000|2021-10-03 04:26:20|19945.61|19825.61|19943.67|19823.67|19945.61|19825.61|19943.67|19823.67|10
1633235190000|2021-10-03 04:26:30|19943.58|19823.58|19941.57|19821.57|19943.58|19823.58|19941.49|19821.49|10
1633235200000|2021-10-03 04:26:40|19941.72|19821.72|19942.14|19822.14|19942.14|19822.14|19941.58|19821.58|9
1633235210000|2021-10-03 04:26:50|19942.15|19822.15|19943.4|19823.4|19944.66|19824.66|19942.15|19822.15|9
1633235220000|2021-10-03 04:27:00|19943.7|19823.7|19943.54|19823.54|19943.83|19823.83|19943.49|19823.49|9
1633235230000|2021-10-03 04:27:10|19944.59|19824.59|19943.45|19823.45|19945.55|19825.55|19943.35|19823.35|10
1633235240000|2021-10-03 04:27:20|19943.48|19823.48|19944.36|19824.36|19944.36|19824.36|19943.37|19823.37|9
1633235250000|2021-10-03 04:27:30|19945.24|19825.24|19947.07|19827.07|19947.07|19827.07|19945.24|19825.24|10
1633235260000|2021-10-03 04:27:40|19946.03|19826.03|19946.72|19826.72|19946.83|19826.83|19945.26|19825.26|10
1633235270000|2021-10-03 04:27:50|19947.01|19827.01|19948.6|19828.6|19948.8|19828.8|19946.9|19826.9|9
1633235280000|2021-10-03 04:28:00|19948.87|19828.87|19948|19828|19949.87|19829.87|19948|19828|8
1633235290000|2021-10-03 04:28:10|19948.1|19828.1|19947.89|19827.89|19948.1|19828.1|19947.77|19827.77|9
1633235300000|2021-10-03 04:28:20|19947.9|19827.9|19948.85|19828.85|19948.97|19828.97|19947.9|19827.9|10
1633235310000|2021-10-03 04:28:30|19948.59|19828.59|19947.5|19827.5|19948.59|19828.59|19947.31|19827.31|8
1633235320000|2021-10-03 04:28:40|19947.54|19827.54|19945.87|19825.87|19947.54|19827.54|19945.83|19825.83|8
1633235330000|2021-10-03 04:28:50|19945.81|19825.81|19944.06|19824.06|19945.81|19825.81|19943.62|19823.62|10
1633235340000|2021-10-03 04:29:00|19944.15|19824.15|19944.28|19824.28|19944.5|19824.5|19943.5|19823.5|10
1633235350000|2021-10-03 04:29:10|19944.81|19824.81|19945.6|19825.6|19945.6|19825.6|19944.81|19824.81|9
1633235360000|2021-10-03 04:29:20|19946.01|19826.01|19946.04|19826.04|19946.45|19826.45|19945.79|19825.79|10
1633235370000|2021-10-03 04:29:30|19945.98|19825.98|19946.78|19826.78|19946.78|19826.78|19945.98|19825.98|8
1633235380000|2021-10-03 04:29:40|19946.67|19826.67|19946.99|19826.99|19946.99|19826.99|19946.58|19826.58|10
1633235390000|2021-10-03 04:29:50|19947.15|19827.15|19948.19|19828.19|19948.27|19828.27|19947.15|19827.15|9
1633235400000|2021-10-03 04:30:00|19948.18|19828.18|19949.54|19829.54|19949.54|19829.54|19948.06|19828.06|9
1633235410000|2021-10-03 04:30:10|19949.26|19829.26|19944.65|19824.65|19949.26|19829.26|19944.65|19824.65|9
1633235420000|2021-10-03 04:30:20|19944.72|19824.72|19940.53|19820.53|19944.72|19824.72|19940.53|19820.53|10
1633235430000|2021-10-03 04:30:30|19940.52|19820.52|19939.08|19819.08|19940.63|19820.63|19939.08|19819.08|9
1633235440000|2021-10-03 04:30:40|19939.07|19819.07|19938.3|19818.3|19939.1|19819.1|19938.3|19818.3|7
1633235450000|2021-10-03 04:30:50|19938.4|19818.4|19938.87|19818.87|19938.87|19818.87|19938.09|19818.09|8
1633235460000|2021-10-03 04:31:00|19938.45|19818.45|19935.84|19815.84|19938.58|19818.58|19935.77|19815.77|9
1633235470000|2021-10-03 04:31:10|19936.01|19816.01|19937.31|19817.31|19937.31|19817.31|19936.01|19816.01|8
1633235480000|2021-10-03 04:31:20|19937.29|19817.29|19936.38|19816.38|19937.29|19817.29|19936.3|19816.3|7
1633235490000|2021-10-03 04:31:30|19936.26|19816.26|19936.2|19816.2|19936.27|19816.27|19935.92|19815.92|10
1633235500000|2021-10-03 04:31:40|19936.05|19816.05|19936.25|19816.25|19936.46|19816.46|19936.05|19816.05|8
1633235510000|2021-10-03 04:31:50|19936.39|19816.39|19937.06|19817.06|19937.13|19817.13|19936.39|19816.39|8
1633235520000|2021-10-03 04:32:00|19937.2|19817.2|19936.47|19816.47|19937.35|19817.35|19936.47|19816.47|8
1633235530000|2021-10-03 04:32:10|19936.28|19816.28|19936.72|19816.72|19936.78|19816.78|19936.28|19816.28|9
1633235540000|2021-10-03 04:32:20|19936.56|19816.56|19936.86|19816.86|19936.86|19816.86|19935.7|19815.7|10
1633235550000|2021-10-03 04:32:30|19936.88|19816.88|19936.21|19816.21|19936.98|19816.98|19936.21|19816.21|9
1633235560000|2021-10-03 04:32:40|19936.09|19816.09|19935.8|19815.8|19936.34|19816.34|19935.8|19815.8|9
1633235570000|2021-10-03 04:32:50|19936.11|19816.11|19936.77|19816.77|19936.99|19816.99|19936.11|19816.11|10
1633235580000|2021-10-03 04:33:00|19936.63|19816.63|19935.32|19815.32|19936.63|19816.63|19934.5|19814.5|9
1633235590000|2021-10-03 04:33:10|19935.38|19815.38|19937.1|19817.1|19937.47|19817.47|19935.38|19815.38|10
1633235600000|2021-10-03 04:33:20|19937.27|19817.27|19938.14|19818.14|19938.28|19818.28|19937.27|19817.27|10
1633235610000|2021-10-03 04:33:30|19938.32|19818.32|19941.89|19821.89|19941.89|19821.89|19938.18|19818.18|10
1633235620000|2021-10-03 04:33:40|19941.92|19821.92|19944|19824|19944|19824|19941.9|19821.9|9
1633235630000|2021-10-03 04:33:50|19944.14|19824.14|19945.7|19825.7|19945.7|19825.7|19944.14|19824.14|8
1633235640000|2021-10-03 04:34:00|19945.78|19825.78|19947.14|19827.14|19947.14|19827.14|19945.49|19825.49|10
1633235650000|2021-10-03 04:34:10|19947.75|19827.75|19948.58|19828.58|19948.58|19828.58|19947.75|19827.75|10
1633235660000|2021-10-03 04:34:20|19948.74|19828.74|19946.2|19826.2|19948.74|19828.74|19946.12|19826.12|10
1633235670000|2021-10-03 04:34:30|19945.78|19825.78|19944.39|19824.39|19946.19|19826.19|19944.39|19824.39|10
1633235680000|2021-10-03 04:34:40|19944.44|19824.44|19944.73|19824.73|19944.9|19824.9|19944.32|19824.32|8
1633235690000|2021-10-03 04:34:50|19944.56|19824.56|19944.85|19824.85|19944.93|19824.93|19944.47|19824.47|8
1633235700000|2021-10-03 04:35:00|19944.78|19824.78|19945.64|19825.64|19945.88|19825.88|19944.78|19824.78|10
1633235710000|2021-10-03 04:35:10|19946.09|19826.09|19938.23|19818.23|19946.12|19826.12|19938.23|19818.23|9
1633235720000|2021-10-03 04:35:20|19939.01|19819.01|19937.92|19817.92|19939.01|19819.01|19937.63|19817.63|10
1633235730000|2021-10-03 04:35:30|19937.64|19817.64|19936.11|19816.11|19938.7|19818.7|19936.11|19816.11|10
1633235740000|2021-10-03 04:35:40|19936.12|19816.12|19935.72|19815.72|19936.46|19816.46|19935.51|19815.51|10
1633235750000|2021-10-03 04:35:50|19935.95|19815.95|19935.71|19815.71|19935.95|19815.95|19935.45|19815.45|7
1633235760000|2021-10-03 04:36:00|19935.63|19815.63|19935.05|19815.05|19935.63|19815.63|19934.6|19814.6|9
1633235770000|2021-10-03 04:36:10|19934.74|19814.74|19934.65|19814.65|19935.7|19815.7|19934.65|19814.65|8
1633235780000|2021-10-03 04:36:20|19934.72|19814.72|19933.97|19813.97|19934.94|19814.94|19933.88|19813.88|7
1633235790000|2021-10-03 04:36:30|19933.91|19813.91|19932.51|19812.51|19933.91|19813.91|19932.51|19812.51|10
1633235800000|2021-10-03 04:36:40|19932.66|19812.66|19933.3|19813.3|19933.3|19813.3|19931.69|19811.69|9
1633235810000|2021-10-03 04:36:50|19933.18|19813.18|19934.3|19814.3|19934.3|19814.3|19933.18|19813.18|9
1633235820000|2021-10-03 04:37:00|19934.2|19814.2|19934.57|19814.57|19934.68|19814.68|19934.15|19814.15|10
1633235830000|2021-10-03 04:37:10|19934.58|19814.58|19934.22|19814.22|19934.68|19814.68|19934.02|19814.02|9
1633235840000|2021-10-03 04:37:20|19934.79|19814.79|19935.99|19815.99|19936.01|19816.01|19933.85|19813.85|9
1633235850000|2021-10-03 04:37:30|19935.86|19815.86|19936.34|19816.34|19936.43|19816.43|19935.86|19815.86|9
1633235860000|2021-10-03 04:37:40|19936.84|19816.84|19937.51|19817.51|19938.4|19818.4|19936.84|19816.84|9
1633235870000|2021-10-03 04:37:50|19938.03|19818.03|19940.06|19820.06|19940.06|19820.06|19938.03|19818.03|9
1633235880000|2021-10-03 04:38:00|19940.04|19820.04|19940.21|19820.21|19940.21|19820.21|19939.36|19819.36|7
1633235890000|2021-10-03 04:38:10|19940.11|19820.11|19938.64|19818.64|19940.3|19820.3|19937.95|19817.95|10
1633235900000|2021-10-03 04:38:20|19938.76|19818.76|19937.85|19817.85|19938.86|19818.86|19937.85|19817.85|9
1633235910000|2021-10-03 04:38:30|19937.78|19817.78|19936.67|19816.67|19938.43|19818.43|19936.59|19816.59|10
1633235920000|2021-10-03 04:38:40|19937.29|19817.29|19941.36|19821.36|19941.36|19821.36|19937.29|19817.29|10
1633235930000|2021-10-03 04:38:50|19942.07|19822.07|19944.56|19824.56|19944.61|19824.61|19942.07|19822.07|9
1633235940000|2021-10-03 04:39:00|19944.75|19824.75|19947.55|19827.55|19947.55|19827.55|19944.63|19824.63|9
1633235950000|2021-10-03 04:39:10|19947.8|19827.8|19951.96|19831.96|19951.96|19831.96|19947.58|19827.58|9
1633235960000|2021-10-03 04:39:20|19952|19832|19953.41|19833.41|19953.41|19833.41|19951.7|19831.7|10
1633235970000|2021-10-03 04:39:30|19953.5|19833.5|19955.91|19835.91|19955.91|19835.91|19953.5|19833.5|9
1633235980000|2021-10-03 04:39:40|19955.99|19835.99|19961.92|19841.92|19961.92|19841.92|19955.99|19835.99|9
1633235990000|2021-10-03 04:39:50|19961.99|19841.99|19961.53|19841.53|19962.97|19842.97|19961.53|19841.53|10
1633236000000|2021-10-03 04:40:00|19962.18|19842.18|19960.2|19840.2|19962.18|19842.18|19960.2|19840.2|10
1633236010000|2021-10-03 04:40:10|19960.28|19840.28|19957.98|19837.98|19960.78|19840.78|19957.98|19837.98|10
1633236020000|2021-10-03 04:40:20|19957.73|19837.73|19956.57|19836.57|19958.9|19838.9|19956.57|19836.57|10
1633236030000|2021-10-03 04:40:30|19956.75|19836.75|19953.66|19833.66|19956.86|19836.86|19953.66|19833.66|10
1633236040000|2021-10-03 04:40:40|19953.67|19833.67|19953.69|19833.69|19953.74|19833.74|19953.64|19833.64|8
1633236050000|2021-10-03 04:40:50|19953.58|19833.58|19952.17|19832.17|19953.58|19833.58|19952.11|19832.11|8
1633236060000|2021-10-03 04:41:00|19952.28|19832.28|19950.36|19830.36|19952.28|19832.28|19950.36|19830.36|9
1633236070000|2021-10-03 04:41:10|19950.35|19830.35|19950.54|19830.54|19950.73|19830.73|19949.82|19829.82|10
1633236080000|2021-10-03 04:41:20|19950.52|19830.52|19949.41|19829.41|19950.53|19830.53|19949.04|19829.04|10
1633236090000|2021-10-03 04:41:30|19949.39|19829.39|19948.97|19828.97|19949.8|19829.8|19948.97|19828.97|10
1633236100000|2021-10-03 04:41:40|19947.4|19827.4|19944.51|19824.51|19947.4|19827.4|19944.51|19824.51|10
1633236110000|2021-10-03 04:41:50|19944.67|19824.67|19943.92|19823.92|19944.73|19824.73|19943.01|19823.01|10
1633236120000|2021-10-03 04:42:00|19943.85|19823.85|19945.18|19825.18|19945.18|19825.18|19943.82|19823.82|10
1633236130000|2021-10-03 04:42:10|19944.26|19824.26|19943.38|19823.38|19944.56|19824.56|19943.38|19823.38|8
1633236140000|2021-10-03 04:42:20|19942.95|19822.95|19942.96|19822.96|19943.7|19823.7|19942.87|19822.87|10
1633236150000|2021-10-03 04:42:30|19944.01|19824.01|19943.18|19823.18|19944.01|19824.01|19943.18|19823.18|10
1633236160000|2021-10-03 04:42:40|19943.04|19823.04|19943.09|19823.09|19943.35|19823.35|19942.76|19822.76|8
1633236170000|2021-10-03 04:42:50|19943.28|19823.28|19943.97|19823.97|19943.97|19823.97|19943.28|19823.28|8
1633236180000|2021-10-03 04:43:00|19943.86|19823.86|19946.28|19826.28|19946.28|19826.28|19943.86|19823.86|7
1633236190000|2021-10-03 04:43:10|19946.89|19826.89|19946.25|19826.25|19947.53|19827.53|19946.14|19826.14|9
1633236200000|2021-10-03 04:43:20|19946.23|19826.23|19942.58|19822.58|19946.23|19826.23|19942.58|19822.58|10
1633236210000|2021-10-03 04:43:30|19942.45|19822.45|19942.78|19822.78|19942.78|19822.78|19942.37|19822.37|8
1633236220000|2021-10-03 04:43:40|19942.91|19822.91|19944.03|19824.03|19944.03|19824.03|19942.77|19822.77|10
1633236230000|2021-10-03 04:43:50|19944.13|19824.13|19943.7|19823.7|19944.13|19824.13|19943.7|19823.7|8
1633236240000|2021-10-03 04:44:00|19943.72|19823.72|19943.36|19823.36|19943.81|19823.81|19943.33|19823.33|9
1633236250000|2021-10-03 04:44:10|19943.62|19823.62|19942.51|19822.51|19943.67|19823.67|19942.3|19822.3|10
1633236260000|2021-10-03 04:44:20|19942.46|19822.46|19943.57|19823.57|19943.57|19823.57|19942.46|19822.46|7
1633236270000|2021-10-03 04:44:30|19944.65|19824.65|19948.28|19828.28|19948.28|19828.28|19944.65|19824.65|10
1633236280000|2021-10-03 04:44:40|19948.36|19828.36|19948.04|19828.04|19948.86|19828.86|19948.04|19828.04|8
1633236290000|2021-10-03 04:44:50|19948.08|19828.08|19948.67|19828.67|19948.67|19828.67|19948.08|19828.08|9
1633236300000|2021-10-03 04:45:00|19948.51|19828.51|19949.19|19829.19|19949.19|19829.19|19948.51|19828.51|9
1633236310000|2021-10-03 04:45:10|19948.7|19828.7|19947.62|19827.62|19948.73|19828.73|19947.62|19827.62|10
1633236320000|2021-10-03 04:45:20|19947.75|19827.75|19946.82|19826.82|19947.75|19827.75|19946.34|19826.34|10
1633236330000|2021-10-03 04:45:30|19946.61|19826.61|19947.32|19827.32|19947.46|19827.46|19946.51|19826.51|10
1633236340000|2021-10-03 04:45:40|19947.21|19827.21|19948.53|19828.53|19948.67|19828.67|19947.18|19827.18|8
1633236350000|2021-10-03 04:45:50|19948.55|19828.55|19949.59|19829.59|19949.72|19829.72|19948.52|19828.52|7
1633236360000|2021-10-03 04:46:00|19949.43|19829.43|19951.89|19831.89|19951.94|19831.94|19948.95|19828.95|9
1633236370000|2021-10-03 04:46:10|19952.5|19832.5|19954.53|19834.53|19954.54|19834.54|19952.5|19832.5|9
1633236380000|2021-10-03 04:46:20|19955.16|19835.16|19956.35|19836.35|19956.35|19836.35|19955.16|19835.16|8
1633236390000|2021-10-03 04:46:30|19956.34|19836.34|19953.19|19833.19|19956.37|19836.37|19953.19|19833.19|10
1633236400000|2021-10-03 04:46:40|19953.4|19833.4|19951.97|19831.97|19953.4|19833.4|19951.46|19831.46|10
1633236410000|2021-10-03 04:46:50|19951.4|19831.4|19950.99|19830.99|19951.48|19831.48|19950.85|19830.85|9
1633236420000|2021-10-03 04:47:00|19951.13|19831.13|19954.29|19834.29|19954.29|19834.29|19951.13|19831.13|8
1633236430000|2021-10-03 04:47:10|19954.19|19834.19|19953.05|19833.05|19954.23|19834.23|19953.05|19833.05|8
1633236440000|2021-10-03 04:47:20|19952.84|19832.84|19951.85|19831.85|19953.63|19833.63|19951.85|19831.85|8
1633236450000|2021-10-03 04:47:30|19951.54|19831.54|19953.32|19833.32|19953.4|19833.4|19951.24|19831.24|9
1633236460000|2021-10-03 04:47:40|19953.13|19833.13|19953.21|19833.21|19953.7|19833.7|19953.06|19833.06|9
1633236470000|2021-10-03 04:47:50|19953.15|19833.15|19953.34|19833.34|19953.82|19833.82|19953.01|19833.01|9
1633236480000|2021-10-03 04:48:00|19953.38|19833.38|19952.74|19832.74|19953.38|19833.38|19952.74|19832.74|8
1633236490000|2021-10-03 04:48:10|19952.61|19832.61|19953.12|19833.12|19953.12|19833.12|19952.55|19832.55|9
1633236500000|2021-10-03 04:48:20|19953.17|19833.17|19954|19834|19954.01|19834.01|19953.17|19833.17|10
1633236510000|2021-10-03 04:48:30|19954.67|19834.67|19952.11|19832.11|19954.72|19834.72|19952.11|19832.11|10
1633236520000|2021-10-03 04:48:40|19952.07|19832.07|19951.35|19831.35|19953.1|19833.1|19951.35|19831.35|10
1633236530000|2021-10-03 04:48:50|19951.26|19831.26|19951.51|19831.51|19952.07|19832.07|19950.16|19830.16|8
1633236540000|2021-10-03 04:49:00|19952.26|19832.26|19955.26|19835.26|19955.26|19835.26|19952.26|19832.26|10
1633236550000|2021-10-03 04:49:10|19955.12|19835.12|19956.83|19836.83|19957.2|19837.2|19955.12|19835.12|8
1633236560000|2021-10-03 04:49:20|19957.9|19837.9|19959.26|19839.26|19960.09|19840.09|19957.9|19837.9|9
1633236570000|2021-10-03 04:49:30|19959.4|19839.4|19962.75|19842.75|19962.75|19842.75|19959.4|19839.4|10
1633236580000|2021-10-03 04:49:40|19962.76|19842.76|19965.62|19845.62|19965.62|19845.62|19962.56|19842.56|7
1633236590000|2021-10-03 04:49:50|19965.34|19845.34|19967.2|19847.2|19967.86|19847.86|19965.34|19845.34|9
1633236600000|2021-10-03 04:50:00|19968.26|19848.26|19971.27|19851.27|19971.27|19851.27|19968.26|19848.26|10
1633236610000|2021-10-03 04:50:10|19972.45|19852.45|19976.27|19856.27|19976.27|19856.27|19972.45|19852.45|10
1633236620000|2021-10-03 04:50:20|19976.22|19856.22|19973.53|19853.53|19976.25|19856.25|19973.53|19853.53|10
1633236630000|2021-10-03 04:50:30|19973.52|19853.52|19972.41|19852.41|19973.57|19853.57|19972.41|19852.41|5
1633236640000|2021-10-03 04:50:40|19972.35|19852.35|19974.73|19854.73|19974.73|19854.73|19972.23|19852.23|10
1633236650000|2021-10-03 04:50:50|19975.21|19855.21|19973.57|19853.57|19975.77|19855.77|19973.57|19853.57|10
1633236660000|2021-10-03 04:51:00|19973.36|19853.36|19971.56|19851.56|19973.36|19853.36|19971.19|19851.19|10
1633236670000|2021-10-03 04:51:10|19970.67|19850.67|19966.25|19846.25|19970.67|19850.67|19966.25|19846.25|10
1633236680000|2021-10-03 04:51:20|19967.04|19847.04|19965.29|19845.29|19967.04|19847.04|19964.99|19844.99|10
1633236690000|2021-10-03 04:51:30|19965.32|19845.32|19964.95|19844.95|19965.32|19845.32|19964.4|19844.4|10
1633236700000|2021-10-03 04:51:40|19965.11|19845.11|19966.45|19846.45|19967.13|19847.13|19964.57|19844.57|10
1633236710000|2021-10-03 04:51:50|19966.8|19846.8|19963.13|19843.13|19966.8|19846.8|19963.13|19843.13|8
1633236720000|2021-10-03 04:52:00|19963.05|19843.05|19962.33|19842.33|19963.05|19843.05|19962.1|19842.1|9
1633236730000|2021-10-03 04:52:10|19962.47|19842.47|19962.76|19842.76|19962.77|19842.77|19961.98|19841.98|10
1633236740000|2021-10-03 04:52:20|19962.8|19842.8|19962.28|19842.28|19962.8|19842.8|19962.22|19842.22|9
1633236750000|2021-10-03 04:52:30|19962.49|19842.49|19963.09|19843.09|19963.09|19843.09|19962.12|19842.12|9
1633236760000|2021-10-03 04:52:40|19962.63|19842.63|19959.07|19839.07|19962.63|19842.63|19959.03|19839.03|10
1633236770000|2021-10-03 04:52:50|19958.33|19838.33|19958.25|19838.25|19958.33|19838.33|19957.86|19837.86|9
1633236780000|2021-10-03 04:53:00|19958.26|19838.26|19956.15|19836.15|19958.26|19838.26|19956.15|19836.15|9
1633236790000|2021-10-03 04:53:10|19955.49|19835.49|19955.32|19835.32|19955.56|19835.56|19955.23|19835.23|7
1633236800000|2021-10-03 04:53:20|19955.33|19835.33|19955.31|19835.31|19955.77|19835.77|19955.11|19835.11|10
1633236810000|2021-10-03 04:53:30|19955.55|19835.55|19954.52|19834.52|19955.62|19835.62|19954.52|19834.52|9
1633236820000|2021-10-03 04:53:40|19954.61|19834.61|19955.61|19835.61|19955.62|19835.62|19954.61|19834.61|10
1633236830000|2021-10-03 04:53:50|19955.84|19835.84|19959.01|19839.01|19959.01|19839.01|19955.84|19835.84|10
1633236840000|2021-10-03 04:54:00|19959.33|19839.33|19960.93|19840.93|19961.29|19841.29|19959.33|19839.33|10
1633236850000|2021-10-03 04:54:10|19960.83|19840.83|19960.73|19840.73|19961.17|19841.17|19960.06|19840.06|10
1633236860000|2021-10-03 04:54:20|19961.71|19841.71|19958.39|19838.39|19961.71|19841.71|19957.86|19837.86|9
1633236870000|2021-10-03 04:54:30|19958.31|19838.31|19958.68|19838.68|19958.74|19838.74|19957.85|19837.85|9
1633236880000|2021-10-03 04:54:40|19958.77|19838.77|19958.3|19838.3|19959.95|19839.95|19958.29|19838.29|9
1633236890000|2021-10-03 04:54:50|19958.8|19838.8|19958.96|19838.96|19958.96|19838.96|19958.35|19838.35|8
1633236900000|2021-10-03 04:55:00|19959.12|19839.12|19959.21|19839.21|19959.86|19839.86|19959.1|19839.1|10
1633236910000|2021-10-03 04:55:10|19959.42|19839.42|19959.22|19839.22|19959.81|19839.81|19958.27|19838.27|9
1633236920000|2021-10-03 04:55:20|19959.48|19839.48|19957.05|19837.05|19959.48|19839.48|19957.05|19837.05|9
1633236930000|2021-10-03 04:55:30|19956.97|19836.97|19955.68|19835.68|19957.12|19837.12|19955.68|19835.68|9
1633236940000|2021-10-03 04:55:40|19955.4|19835.4|19954.89|19834.89|19956.27|19836.27|19954.89|19834.89|9
1633236950000|2021-10-03 04:55:50|19954.99|19834.99|19955.03|19835.03|19955.21|19835.21|19954.54|19834.54|6
1633236960000|2021-10-03 04:56:00|19954.99|19834.99|19956.64|19836.64|19956.73|19836.73|19954.94|19834.94|9
1633236970000|2021-10-03 04:56:10|19957.1|19837.1|19957.95|19837.95|19958.47|19838.47|19956.72|19836.72|8
1633236980000|2021-10-03 04:56:20|19958.6|19838.6|19957.24|19837.24|19959.01|19839.01|19957.24|19837.24|10
1633236990000|2021-10-03 04:56:30|19957.34|19837.34|19955.99|19835.99|19957.34|19837.34|19955.99|19835.99|9
1633237000000|2021-10-03 04:56:40|19955.72|19835.72|19954.7|19834.7|19955.72|19835.72|19954.7|19834.7|8
1633237010000|2021-10-03 04:56:50|19953.72|19833.72|19952.32|19832.32|19954.38|19834.38|19952.32|19832.32|10
1633237020000|2021-10-03 04:57:00|19952.1|19832.1|19951.93|19831.93|19952.23|19832.23|19951.82|19831.82|6
1633237030000|2021-10-03 04:57:10|19952.81|19832.81|19953.48|19833.48|19953.48|19833.48|19952.81|19832.81|4
1633237040000|2021-10-03 04:57:20|19953.47|19833.47|19951.54|19831.54|19953.47|19833.47|19951.38|19831.38|7
1633237050000|2021-10-03 04:57:30|19951.55|19831.55|19951|19831|19951.55|19831.55|19951|19831|7
1633237060000|2021-10-03 04:57:40|19950.72|19830.72|19950.36|19830.36|19950.72|19830.72|19950.36|19830.36|8
1633237070000|2021-10-03 04:57:50|19950.28|19830.28|19950.9|19830.9|19951.2|19831.2|19950|19830|10
1633237080000|2021-10-03 04:58:00|19950.89|19830.89|19949.09|19829.09|19950.96|19830.96|19949.02|19829.02|10
1633237090000|2021-10-03 04:58:10|19950.34|19830.34|19949.63|19829.63|19950.61|19830.61|19949.42|19829.42|10
1633237100000|2021-10-03 04:58:20|19949.61|19829.61|19946.49|19826.49|19949.66|19829.66|19946.23|19826.23|10
1633237110000|2021-10-03 04:58:30|19946.26|19826.26|19945.71|19825.71|19946.26|19826.26|19945.28|19825.28|9
1633237120000|2021-10-03 04:58:40|19945.11|19825.11|19945.81|19825.81|19946.74|19826.74|19945.11|19825.11|10
1633237130000|2021-10-03 04:58:50|19946.47|19826.47|19945.39|19825.39|19946.47|19826.47|19945.27|19825.27|10
1633237140000|2021-10-03 04:59:00|19945.54|19825.54|19946.27|19826.27|19946.44|19826.44|19945.33|19825.33|10
1633237150000|2021-10-03 04:59:10|19946.26|19826.26|19948.22|19828.22|19948.42|19828.42|19946.26|19826.26|9
1633237160000|2021-10-03 04:59:20|19948.06|19828.06|19947.98|19827.98|19948.2|19828.2|19947.85|19827.85|9
1633237170000|2021-10-03 04:59:30|19948.04|19828.04|19947.78|19827.78|19948.04|19828.04|19947.56|19827.56|10
1633237180000|2021-10-03 04:59:40|19948.02|19828.02|19948.25|19828.25|19948.27|19828.27|19948.02|19828.02|7
1633237190000|2021-10-03 04:59:50|19948.09|19828.09|19947.51|19827.51|19948.75|19828.75|19947.51|19827.51|9
1633237200000|2021-10-03 05:00:00|19947.93|19827.93|19947.38|19827.38|19948.24|19828.24|19947.38|19827.38|10
1633237210000|2021-10-03 05:00:10|19947.25|19827.25|19947.36|19827.36|19947.36|19827.36|19946.25|19826.25|10
1633237220000|2021-10-03 05:00:20|19946.94|19826.94|19944.26|19824.26|19946.94|19826.94|19944.26|19824.26|10
1633237230000|2021-10-03 05:00:30|19943.43|19823.43|19939.83|19819.83|19943.43|19823.43|19939.83|19819.83|10
1633237240000|2021-10-03 05:00:40|19939.22|19819.22|19938.5|19818.5|19939.35|19819.35|19938.5|19818.5|10
1633237250000|2021-10-03 05:00:50|19938.19|19818.19|19940.26|19820.26|19940.67|19820.67|19938.19|19818.19|9
1633237260000|2021-10-03 05:01:00|19940.47|19820.47|19941.71|19821.71|19941.71|19821.71|19940.12|19820.12|9
1633237270000|2021-10-03 05:01:10|19942.27|19822.27|19945.15|19825.15|19945.15|19825.15|19942.27|19822.27|10
1633237280000|2021-10-03 05:01:20|19945.98|19825.98|19949.47|19829.47|19949.47|19829.47|19945.98|19825.98|9
1633237290000|2021-10-03 05:01:30|19949.27|19829.27|19946.16|19826.16|19949.27|19829.27|19946.16|19826.16|10
1633237300000|2021-10-03 05:01:40|19946.33|19826.33|19943.09|19823.09|19947.04|19827.04|19942.65|19822.65|9
1633237310000|2021-10-03 05:01:50|19943.31|19823.31|19944.18|19824.18|19944.18|19824.18|19943.26|19823.26|8
1633237320000|2021-10-03 05:02:00|19943.93|19823.93|19944.45|19824.45|19946.43|19826.43|19943.78|19823.78|9
1633237330000|2021-10-03 05:02:10|19944.54|19824.54|19942.26|19822.26|19944.54|19824.54|19942.26|19822.26|10
1633237340000|2021-10-03 05:02:20|19942.42|19822.42|19939.81|19819.81|19942.89|19822.89|19939.66|19819.66|10
1633237350000|2021-10-03 05:02:30|19939.62|19819.62|19939.82|19819.82|19940.03|19820.03|19939.46|19819.46|8
1633237360000|2021-10-03 05:02:40|19940.02|19820.02|19939.04|19819.04|19940.02|19820.02|19939|19819|10
1633237370000|2021-10-03 05:02:50|19938.85|19818.85|19938.92|19818.92|19939.53|19819.53|19938.85|19818.85|9
1633237380000|2021-10-03 05:03:00|19938.81|19818.81|19939.29|19819.29|19939.63|19819.63|19938.81|19818.81|9
1633237390000|2021-10-03 05:03:10|19939.38|19819.38|19938.59|19818.59|19939.57|19819.57|19938.59|19818.59|9
1633237400000|2021-10-03 05:03:20|19938.34|19818.34|19935.88|19815.88|19938.34|19818.34|19935.88|19815.88|8
1633237410000|2021-10-03 05:03:30|19935.77|19815.77|19934.46|19814.46|19935.77|19815.77|19934.46|19814.46|10
1633237420000|2021-10-03 05:03:40|19934.07|19814.07|19935.23|19815.23|19935.46|19815.46|19934.07|19814.07|9
1633237430000|2021-10-03 05:03:50|19935.46|19815.46|19937.71|19817.71|19937.71|19817.71|19935.43|19815.43|10
1633237440000|2021-10-03 05:04:00|19937.93|19817.93|19940.95|19820.95|19940.95|19820.95|19937.93|19817.93|10
1633237450000|2021-10-03 05:04:10|19941.12|19821.12|19943.82|19823.82|19943.82|19823.82|19941.12|19821.12|10
1633237460000|2021-10-03 05:04:20|19943.53|19823.53|19947.3|19827.3|19947.3|19827.3|19943.53|19823.53|10
1633237470000|2021-10-03 05:04:30|19947.89|19827.89|19950.17|19830.17|19950.17|19830.17|19947.89|19827.89|10
1633237480000|2021-10-03 05:04:40|19950.95|19830.95|19954.15|19834.15|19954.15|19834.15|19950.95|19830.95|10
1633237490000|2021-10-03 05:04:50|19954.62|19834.62|19959.52|19839.52|19959.52|19839.52|19954.62|19834.62|10
1633237500000|2021-10-03 05:05:00|19959.59|19839.59|19960.07|19840.07|19960.35|19840.35|19959.32|19839.32|10
1633237510000|2021-10-03 05:05:10|19960.04|19840.04|19960.87|19840.87|19961.12|19841.12|19960.04|19840.04|10
1633237520000|2021-10-03 05:05:20|19961.8|19841.8|19968.55|19848.55|19968.55|19848.55|19961.8|19841.8|10
1633237530000|2021-10-03 05:05:30|19969.19|19849.19|19970.25|19850.25|19970.25|19850.25|19969.12|19849.12|10
1633237540000|2021-10-03 05:05:40|19970.19|19850.19|19970.3|19850.3|19970.47|19850.47|19970.07|19850.07|9
1633237550000|2021-10-03 05:05:50|19970.41|19850.41|19970.27|19850.27|19970.55|19850.55|19970.17|19850.17|9
1633237560000|2021-10-03 05:06:00|19970.51|19850.51|19970.73|19850.73|19971.01|19851.01|19970.09|19850.09|9
1633237570000|2021-10-03 05:06:10|19970.83|19850.83|19973.49|19853.49|19973.88|19853.88|19970.83|19850.83|10
1633237580000|2021-10-03 05:06:20|19973.81|19853.81|19975.77|19855.77|19975.77|19855.77|19973.63|19853.63|10
1633237590000|2021-10-03 05:06:30|19975.91|19855.91|19976.37|19856.37|19976.48|19856.48|19975.91|19855.91|8
1633237600000|2021-10-03 05:06:40|19976.66|19856.66|19977.18|19857.18|19977.6|19857.6|19976.14|19856.14|9
1633237610000|2021-10-03 05:06:50|19976.46|19856.46|19974.57|19854.57|19976.46|19856.46|19974.41|19854.41|9
1633237620000|2021-10-03 05:07:00|19973.9|19853.9|19975.66|19855.66|19975.71|19855.71|19972.84|19852.84|10
1633237630000|2021-10-03 05:07:10|19975.76|19855.76|19975.01|19855.01|19975.85|19855.85|19975.01|19855.01|10
1633237640000|2021-10-03 05:07:20|19975.99|19855.99|19975.34|19855.34|19976.05|19856.05|19974.98|19854.98|9
1633237650000|2021-10-03 05:07:30|19974.27|19854.27|19973.54|19853.54|19974.27|19854.27|19973.05|19853.05|8
1633237660000|2021-10-03 05:07:40|19973.6|19853.6|19973.05|19853.05|19973.88|19853.88|19973.05|19853.05|9
1633237670000|2021-10-03 05:07:50|19973.1|19853.1|19972.14|19852.14|19973.25|19853.25|19972.14|19852.14|7
1633237680000|2021-10-03 05:08:00|19971.76|19851.76|19974.99|19854.99|19975.08|19855.08|19970.75|19850.75|10
1633237690000|2021-10-03 05:08:10|19974.96|19854.96|19976.09|19856.09|19976.09|19856.09|19974.53|19854.53|10
1633237700000|2021-10-03 05:08:20|19976.01|19856.01|19976|19856|19976.37|19856.37|19975.1|19855.1|9
1633237710000|2021-10-03 05:08:30|19975.73|19855.73|19976.5|19856.5|19976.66|19856.66|19975.73|19855.73|9
1633237720000|2021-10-03 05:08:40|19977.38|19857.38|19979.34|19859.34|19979.34|19859.34|19976.96|19856.96|10
1633237730000|2021-10-03 05:08:50|19979.42|19859.42|19979.16|19859.16|19980.04|19860.04|19979.16|19859.16|9
1633237740000|2021-10-03 05:09:00|19979.34|19859.34|19980.44|19860.44|19980.44|19860.44|19979.34|19859.34|9
1633237750000|2021-10-03 05:09:10|19981|19861|19982.73|19862.73|19982.73|19862.73|19981|19861|6
1633237760000|2021-10-03 05:09:20|19982.79|19862.79|19983.1|19863.1|19983.87|19863.87|19982.33|19862.33|9
1633237770000|2021-10-03 05:09:30|19983.16|19863.16|19984.78|19864.78|19984.79|19864.79|19983.11|19863.11|8
1633237780000|2021-10-03 05:09:40|19985.56|19865.56|19985.22|19865.22|19985.66|19865.66|19984.54|19864.54|9
1633237790000|2021-10-03 05:09:50|19985.58|19865.58|19989.95|19869.95|19989.95|19869.95|19985.58|19865.58|9
1633237800000|2021-10-03 05:10:00|19990.87|19870.87|19989.79|19869.79|19991.82|19871.82|19989.79|19869.79|10
1633237810000|2021-10-03 05:10:10|19990.44|19870.44|19992.11|19872.11|19992.11|19872.11|19989.72|19869.72|10
1633237820000|2021-10-03 05:10:20|19992.75|19872.75|19993.3|19873.3|19993.6|19873.6|19992.75|19872.75|10
1633237830000|2021-10-03 05:10:30|19993.21|19873.21|19990.78|19870.78|19993.38|19873.38|19990.55|19870.55|9
1633237840000|2021-10-03 05:10:40|19990.41|19870.41|19987.73|19867.73|19990.41|19870.41|19987.73|19867.73|10
1633237850000|2021-10-03 05:10:50|19987.87|19867.87|19987.91|19867.91|19987.97|19867.97|19987.85|19867.85|9
1633237860000|2021-10-03 05:11:00|19987.85|19867.85|19989.12|19869.12|19989.12|19869.12|19987.85|19867.85|10
1633237870000|2021-10-03 05:11:10|19990.23|19870.23|19989.56|19869.56|19990.23|19870.23|19989.04|19869.04|10
1633237880000|2021-10-03 05:11:20|19989.57|19869.57|19990.03|19870.03|19990.42|19870.42|19989.57|19869.57|7
1633237890000|2021-10-03 05:11:30|19989.93|19869.93|19987.95|19867.95|19989.93|19869.93|19987.93|19867.93|10
1633237900000|2021-10-03 05:11:40|19987.71|19867.71|19986.55|19866.55|19987.71|19867.71|19986.3|19866.3|9
1633237910000|2021-10-03 05:11:50|19986.46|19866.46|19988.15|19868.15|19988.15|19868.15|19986.43|19866.43|10
1633237920000|2021-10-03 05:12:00|19988.88|19868.88|19989.5|19869.5|19989.55|19869.55|19988.88|19868.88|8
1633237930000|2021-10-03 05:12:10|19990.1|19870.1|19990.99|19870.99|19990.99|19870.99|19989.1|19869.1|9
1633237940000|2021-10-03 05:12:20|19991.16|19871.16|19990.56|19870.56|19991.16|19871.16|19989.95|19869.95|8
1633237950000|2021-10-03 05:12:30|19990.82|19870.82|19991.52|19871.52|19991.88|19871.88|19990.77|19870.77|9
1633237960000|2021-10-03 05:12:40|19991.29|19871.29|19990.47|19870.47|19991.61|19871.61|19990.45|19870.45|10
1633237970000|2021-10-03 05:12:50|19990.11|19870.11|19989.94|19869.94|19990.11|19870.11|19989.55|19869.55|10
1633237980000|2021-10-03 05:13:00|19989.71|19869.71|19991.43|19871.43|19991.43|19871.43|19989.19|19869.19|10
1633237990000|2021-10-03 05:13:10|19991.69|19871.69|19991.15|19871.15|19992.61|19872.61|19991.15|19871.15|9
1633238000000|2021-10-03 05:13:20|19990.51|19870.51|19991.61|19871.61|19992.23|19872.23|19990.51|19870.51|8
1633238010000|2021-10-03 05:13:30|19992.46|19872.46|19994.88|19874.88|19994.88|19874.88|19992.46|19872.46|10
1633238020000|2021-10-03 05:13:40|19995.15|19875.15|19994.13|19874.13|19995.73|19875.73|19994.13|19874.13|10
1633238030000|2021-10-03 05:13:50|19994.28|19874.28|19996.34|19876.34|19996.34|19876.34|19994.28|19874.28|9
1633238040000|2021-10-03 05:14:00|19996.26|19876.26|19993.79|19873.79|19996.26|19876.26|19993.79|19873.79|10
1633238050000|2021-10-03 05:14:10|19993.91|19873.91|19995.63|19875.63|19995.66|19875.66|19993.91|19873.91|10
1633238060000|2021-10-03 05:14:20|19995.74|19875.74|19994.76|19874.76|19995.93|19875.93|19994.76|19874.76|10
1633238070000|2021-10-03 05:14:30|19994.81|19874.81|19995.23|19875.23|19995.26|19875.26|19994.54|19874.54|9
1633238080000|2021-10-03 05:14:40|19995.12|19875.12|19994.93|19874.93|19995.12|19875.12|19994.54|19874.54|10
1633238090000|2021-10-03 05:14:50|19995.57|19875.57|19995.69|19875.69|19995.79|19875.79|19995.54|19875.54|10
1633238100000|2021-10-03 05:15:00|19995.62|19875.62|19996.67|19876.67|19996.67|19876.67|19995.26|19875.26|9
1633238110000|2021-10-03 05:15:10|19997.13|19877.13|19996.63|19876.63|19998.25|19878.25|19996.33|19876.33|10
1633238120000|2021-10-03 05:15:20|19996.81|19876.81|19994.06|19874.06|19996.81|19876.81|19994.06|19874.06|10
1633238130000|2021-10-03 05:15:30|19994.2|19874.2|19989.22|19869.22|19995|19875|19989.22|19869.22|10
1633238140000|2021-10-03 05:15:40|19988|19868|19982.08|19862.08|19988|19868|19982.08|19862.08|10
1633238150000|2021-10-03 05:15:50|19981.78|19861.78|19979.31|19859.31|19981.78|19861.78|19979.17|19859.17|10
1633238160000|2021-10-03 05:16:00|19979.23|19859.23|19978.91|19858.91|19980.04|19860.04|19978.65|19858.65|10
1633238170000|2021-10-03 05:16:10|19978.67|19858.67|19976.4|19856.4|19978.67|19858.67|19976.4|19856.4|10
1633238180000|2021-10-03 05:16:20|19976.42|19856.42|19975.47|19855.47|19976.42|19856.42|19975.39|19855.39|9
1633238190000|2021-10-03 05:16:30|19975.33|19855.33|19974.88|19854.88|19976.02|19856.02|19974.8|19854.8|7
1633238200000|2021-10-03 05:16:40|19975.79|19855.79|19975.82|19855.82|19975.96|19855.96|19975.63|19855.63|7
1633238210000|2021-10-03 05:16:50|19975.84|19855.84|19974.73|19854.73|19975.9|19855.9|19974.35|19854.35|9
1633238220000|2021-10-03 05:17:00|19974.1|19854.1|19971.84|19851.84|19974.1|19854.1|19971.84|19851.84|8
1633238230000|2021-10-03 05:17:10|19971.69|19851.69|19971.02|19851.02|19972.12|19852.12|19971.02|19851.02|9
1633238240000|2021-10-03 05:17:20|19971|19851|19969.91|19849.91|19971.31|19851.31|19969.61|19849.61|9
1633238250000|2021-10-03 05:17:30|19969.66|19849.66|19969.02|19849.02|19969.8|19849.8|19968.79|19848.79|10
1633238260000|2021-10-03 05:17:40|19969.5|19849.5|19969.91|19849.91|19969.95|19849.95|19969.5|19849.5|10
1633238270000|2021-10-03 05:17:50|19969.77|19849.77|19969.7|19849.7|19969.78|19849.78|19969.33|19849.33|10
1633238280000|2021-10-03 05:18:00|19969.53|19849.53|19967.36|19847.36|19969.7|19849.7|19967.36|19847.36|10
1633238290000|2021-10-03 05:18:10|19968.44|19848.44|19967.78|19847.78|19968.77|19848.77|19967.73|19847.73|10
1633238300000|2021-10-03 05:18:20|19967.75|19847.75|19967.59|19847.59|19968.55|19848.55|19967.46|19847.46|10
1633238310000|2021-10-03 05:18:30|19967.4|19847.4|19966.81|19846.81|19967.55|19847.55|19966.81|19846.81|10
1633238320000|2021-10-03 05:18:40|19967.26|19847.26|19970|19850|19971.06|19851.06|19967.13|19847.13|10
1633238330000|2021-10-03 05:18:50|19970.07|19850.07|19970.09|19850.09|19970.09|19850.09|19969.61|19849.61|8
1633238340000|2021-10-03 05:19:00|19969.93|19849.93|19970.55|19850.55|19970.99|19850.99|19969.93|19849.93|10
1633238350000|2021-10-03 05:19:10|19970.87|19850.87|19971.98|19851.98|19971.98|19851.98|19970.65|19850.65|8
1633238360000|2021-10-03 05:19:20|19971.99|19851.99|19970.39|19850.39|19972.08|19852.08|19970.39|19850.39|10
1633238370000|2021-10-03 05:19:30|19969.51|19849.51|19969.75|19849.75|19970.73|19850.73|19969.51|19849.51|9
1633238380000|2021-10-03 05:19:40|19969.97|19849.97|19969.97|19849.97|19969.99|19849.99|19969.42|19849.42|10
1633238390000|2021-10-03 05:19:50|19969.99|19849.99|19969.61|19849.61|19970.2|19850.2|19968.94|19848.94|9
1633238400000|2021-10-03 05:20:00|19970.62|19850.62|19972.58|19852.58|19972.58|19852.58|19970.62|19850.62|10
1633238410000|2021-10-03 05:20:10|19972.46|19852.46|19971.63|19851.63|19972.47|19852.47|19971.17|19851.17|9
1633238420000|2021-10-03 05:20:20|19971.96|19851.96|19972.42|19852.42|19972.6|19852.6|19971.96|19851.96|8
1633238430000|2021-10-03 05:20:30|19972.38|19852.38|19974.75|19854.75|19974.83|19854.83|19972.38|19852.38|9
1633238440000|2021-10-03 05:20:40|19974.77|19854.77|19974.93|19854.93|19975.28|19855.28|19974.24|19854.24|9
1633238450000|2021-10-03 05:20:50|19975.26|19855.26|19976.3|19856.3|19976.4|19856.4|19975.25|19855.25|9
1633238460000|2021-10-03 05:21:00|19976.59|19856.59|19977.47|19857.47|19977.47|19857.47|19976.34|19856.34|8
1633238470000|2021-10-03 05:21:10|19977.38|19857.38|19982.11|19862.11|19982.11|19862.11|19977.38|19857.38|10
1633238480000|2021-10-03 05:21:20|19982.16|19862.16|19982.14|19862.14|19982.16|19862.16|19981.15|19861.15|8
1633238490000|2021-10-03 05:21:30|19981.98|19861.98|19982.66|19862.66|19982.66|19862.66|19980.87|19860.87|8
1633238500000|2021-10-03 05:21:40|19983.07|19863.07|19983.05|19863.05|19983.17|19863.17|19982.91|19862.91|9
1633238510000|2021-10-03 05:21:50|19983.12|19863.12|19985.2|19865.2|19985.24|19865.24|19983.12|19863.12|9
1633238520000|2021-10-03 05:22:00|19985.17|19865.17|19985.43|19865.43|19986.01|19866.01|19985.17|19865.17|9
1633238530000|2021-10-03 05:22:10|19985.46|19865.46|19986.28|19866.28|19986.46|19866.46|19985.33|19865.33|10
1633238540000|2021-10-03 05:22:20|19986.42|19866.42|19986.33|19866.33|19987.23|19867.23|19986.26|19866.26|9
1633238550000|2021-10-03 05:22:30|19986.65|19866.65|19986.57|19866.57|19986.76|19866.76|19986.47|19866.47|9
1633238560000|2021-10-03 05:22:40|19986.71|19866.71|19988.01|19868.01|19988.01|19868.01|19986.68|19866.68|8
1633238570000|2021-10-03 05:22:50|19988.09|19868.09|19990.47|19870.47|19990.47|19870.47|19988.08|19868.08|10
1633238580000|2021-10-03 05:23:00|19990.51|19870.51|19992.81|19872.81|19992.81|19872.81|19990.51|19870.51|9
1633238590000|2021-10-03 05:23:10|19993.39|19873.39|19992.56|19872.56|19993.39|19873.39|19991.75|19871.75|10
1633238600000|2021-10-03 05:23:20|19992.79|19872.79|19993.96|19873.96|19993.96|19873.96|19992.52|19872.52|9
1633238610000|2021-10-03 05:23:30|19993.81|19873.81|19993.41|19873.41|19994.05|19874.05|19993.37|19873.37|10
1633238620000|2021-10-03 05:23:40|19992.61|19872.61|19991.25|19871.25|19992.66|19872.66|19991.15|19871.15|8
1633238630000|2021-10-03 05:23:50|19991.1|19871.1|19991.58|19871.58|19991.58|19871.58|19991.02|19871.02|10
1633238640000|2021-10-03 05:24:00|19992.08|19872.08|19994.76|19874.76|19994.76|19874.76|19991.63|19871.63|8
1633238650000|2021-10-03 05:24:10|19995|19875|19998.78|19878.78|19998.78|19878.78|19995|19875|9
1633238660000|2021-10-03 05:24:20|19998.67|19878.67|20000.22|19880.22|20001.33|19881.33|19998.34|19878.34|10
1633238670000|2021-10-03 05:24:30|20000.15|19880.15|19999.85|19879.85|20000.64|19880.64|19999.68|19879.68|10
1633238680000|2021-10-03 05:24:40|19999.97|19879.97|19997.59|19877.59|19999.97|19879.97|19997.59|19877.59|9
1633238690000|2021-10-03 05:24:50|19997.45|19877.45|19990.12|19870.12|19997.45|19877.45|19989.52|19869.52|10
1633238700000|2021-10-03 05:25:00|19990.29|19870.29|19991.7|19871.7|19991.7|19871.7|19990.29|19870.29|10
1633238710000|2021-10-03 05:25:10|19991.71|19871.71|19992.37|19872.37|19993.31|19873.31|19991.71|19871.71|10
1633238720000|2021-10-03 05:25:20|19992.56|19872.56|19993.03|19873.03|19993.22|19873.22|19991.86|19871.86|10
1633238730000|2021-10-03 05:25:30|19992.85|19872.85|19989.68|19869.68|19993.18|19873.18|19989.68|19869.68|10
1633238740000|2021-10-03 05:25:40|19988.99|19868.99|19988.49|19868.49|19988.99|19868.99|19988.31|19868.31|9
1633238750000|2021-10-03 05:25:50|19988.12|19868.12|19986.17|19866.17|19988.12|19868.12|19986.17|19866.17|10
1633238760000|2021-10-03 05:26:00|19986.16|19866.16|19985.55|19865.55|19986.16|19866.16|19985.55|19865.55|9
1633238770000|2021-10-03 05:26:10|19985.13|19865.13|19986.99|19866.99|19987.01|19867.01|19984.81|19864.81|9
1633238780000|2021-10-03 05:26:20|19987.11|19867.11|19987.93|19867.93|19988.2|19868.2|19987.11|19867.11|9
1633238790000|2021-10-03 05:26:30|19987.67|19867.67|19987.34|19867.34|19987.83|19867.83|19987.34|19867.34|9
1633238800000|2021-10-03 05:26:40|19986.9|19866.9|19984.97|19864.97|19986.9|19866.9|19984.88|19864.88|10
1633238810000|2021-10-03 05:26:50|19984.83|19864.83|19983.21|19863.21|19984.83|19864.83|19983.21|19863.21|8
1633238820000|2021-10-03 05:27:00|19983.23|19863.23|19985.39|19865.39|19985.39|19865.39|19983.23|19863.23|10
1633238830000|2021-10-03 05:27:10|19985.51|19865.51|19988.75|19868.75|19988.75|19868.75|19985.51|19865.51|9
1633238840000|2021-10-03 05:27:20|19989.1|19869.1|19992.67|19872.67|19992.67|19872.67|19989.1|19869.1|10
1633238850000|2021-10-03 05:27:30|19992.96|19872.96|19995.01|19875.01|19995.01|19875.01|19991.49|19871.49|10
1633238860000|2021-10-03 05:27:40|19994.99|19874.99|19998.93|19878.93|19998.93|19878.93|19994.93|19874.93|9
1633238870000|2021-10-03 05:27:50|19998.95|19878.95|19999.85|19879.85|19999.85|19879.85|19998.95|19878.95|10
1633238880000|2021-10-03 05:28:00|20000.28|19880.28|20001.5|19881.5|20001.75|19881.75|20000.28|19880.28|10
1633238890000|2021-10-03 05:28:10|20001.42|19881.42|20006.96|19886.96|20006.96|19886.96|20001.42|19881.42|9
1633238900000|2021-10-03 05:28:20|20006.89|19886.89|20009.05|19889.05|20009.47|19889.47|20006.89|19886.89|10
1633238910000|2021-10-03 05:28:30|20011.27|19891.27|20010.19|19890.19|20011.27|19891.27|20009.15|19889.15|10
1633238920000|2021-10-03 05:28:40|20009.86|19889.86|20010.57|19890.57|20011.94|19891.94|20009.86|19889.86|7
1633238930000|2021-10-03 05:28:50|20010.75|19890.75|20010.06|19890.06|20010.75|19890.75|20010|19890|7
1633238940000|2021-10-03 05:29:00|20009.59|19889.59|20009.38|19889.38|20010.53|19890.53|20009.38|19889.38|10
1633238950000|2021-10-03 05:29:10|20009.83|19889.83|20009.9|19889.9|20010.68|19890.68|20009.83|19889.83|10
1633238960000|2021-10-03 05:29:20|20010.05|19890.05|20007.74|19887.74|20010.53|19890.53|20007.74|19887.74|10
1633238970000|2021-10-03 05:29:30|20006.8|19886.8|20003.47|19883.47|20006.8|19886.8|20003.47|19883.47|10
1633238980000|2021-10-03 05:29:40|20003.48|19883.48|20001.85|19881.85|20003.65|19883.65|20001.78|19881.78|10
1633238990000|2021-10-03 05:29:50|20001.92|19881.92|20002.11|19882.11|20002.93|19882.93|20001.68|19881.68|10
1633239000000|2021-10-03 05:30:00|20002.26|19882.26|19999.61|19879.61|20002.26|19882.26|19999.06|19879.06|9
1633239010000|2021-10-03 05:30:10|19999.64|19879.64|20001.28|19881.28|20001.28|19881.28|19999.64|19879.64|8
1633239020000|2021-10-03 05:30:20|20001.43|19881.43|20003.21|19883.21|20003.21|19883.21|19999.94|19879.94|9
1633239030000|2021-10-03 05:30:30|20003.8|19883.8|20007.91|19887.91|20007.91|19887.91|20003.8|19883.8|9
1633239040000|2021-10-03 05:30:40|20008.6|19888.6|20010.98|19890.98|20010.98|19890.98|20008.6|19888.6|10
1633239050000|2021-10-03 05:30:50|20012.28|19892.28|20018.1|19898.1|20018.1|19898.1|20012.28|19892.28|10
1633239060000|2021-10-03 05:31:00|20017.39|19897.39|20018.48|19898.48|20018.76|19898.76|20017.39|19897.39|10
1633239070000|2021-10-03 05:31:10|20019.22|19899.22|20023.3|19903.3|20023.3|19903.3|20019.22|19899.22|9
1633239080000|2021-10-03 05:31:20|20023.43|19903.43|20024.36|19904.36|20024.55|19904.55|20023.43|19903.43|10
1633239090000|2021-10-03 05:31:30|20024.64|19904.64|20028.8|19908.8|20029.22|19909.22|20024.64|19904.64|9
1633239100000|2021-10-03 05:31:40|20029.11|19909.11|20032.43|19912.43|20032.47|19912.47|20029.11|19909.11|9
1633239110000|2021-10-03 05:31:50|20032.54|19912.54|20037.34|19917.34|20037.34|19917.34|20032.54|19912.54|10
1633239120000|2021-10-03 05:32:00|20037.07|19917.07|20036.69|19916.69|20037.3|19917.3|20036.65|19916.65|9
1633239130000|2021-10-03 05:32:10|20037.88|19917.88|20041.55|19921.55|20042.49|19922.49|20037.49|19917.49|9
1633239140000|2021-10-03 05:32:20|20042.46|19922.46|20045.61|19925.61|20045.79|19925.79|20042.46|19922.46|9
1633239150000|2021-10-03 05:32:30|20045.23|19925.23|20046.88|19926.88|20047.46|19927.46|20044.95|19924.95|10
1633239160000|2021-10-03 05:32:40|20046.72|19926.72|20051.31|19931.31|20051.31|19931.31|20046.72|19926.72|10
1633239170000|2021-10-03 05:32:50|20051.82|19931.82|20050.55|19930.55|20052.43|19932.43|20050.55|19930.55|10
1633239180000|2021-10-03 05:33:00|20050.11|19930.11|20051.3|19931.3|20051.3|19931.3|20050.11|19930.11|10
1633239190000|2021-10-03 05:33:10|20051.15|19931.15|20049.37|19929.37|20051.57|19931.57|20048.92|19928.92|10
1633239200000|2021-10-03 05:33:20|20049.13|19929.13|20047.98|19927.98|20049.13|19929.13|20047.64|19927.64|10
1633239210000|2021-10-03 05:33:30|20048.33|19928.33|20049.95|19929.95|20049.95|19929.95|20048.33|19928.33|10
1633239220000|2021-10-03 05:33:40|20050.47|19930.47|20053.45|19933.45|20054.68|19934.68|20050.47|19930.47|10
1633239230000|2021-10-03 05:33:50|20053.54|19933.54|20055.77|19935.77|20055.77|19935.77|20053.54|19933.54|10
1633239240000|2021-10-03 05:34:00|20056.51|19936.51|20056.36|19936.36|20057.12|19937.12|20056.36|19936.36|10
1633239250000|2021-10-03 05:34:10|20055.87|19935.87|20055.62|19935.62|20056.56|19936.56|20055.07|19935.07|10
1633239260000|2021-10-03 05:34:20|20055.65|19935.65|20057.56|19937.56|20057.56|19937.56|20055.65|19935.65|10
1633239270000|2021-10-03 05:34:30|20057.24|19937.24|20058.12|19938.12|20058.4|19938.4|20057.24|19937.24|10
1633239280000|2021-10-03 05:34:40|20058.09|19938.09|20059|19939|20059|19939|20057.7|19937.7|10
1633239290000|2021-10-03 05:34:50|20058.96|19938.96|20060.24|19940.24|20060.6|19940.6|20058.53|19938.53|10
1633239300000|2021-10-03 05:35:00|20060.33|19940.33|20064.57|19944.57|20064.57|19944.57|20060.33|19940.33|9
1633239310000|2021-10-03 05:35:10|20063.51|19943.51|20063.41|19943.41|20064.02|19944.02|20063.36|19943.36|10
1633239320000|2021-10-03 05:35:20|20062.89|19942.89|20062.76|19942.76|20062.89|19942.89|20061.65|19941.65|9
1633239330000|2021-10-03 05:35:30|20062.62|19942.62|20064.81|19944.81|20064.81|19944.81|20062.62|19942.62|10
1633239340000|2021-10-03 05:35:40|20065.2|19945.2|20065.19|19945.19|20065.57|19945.57|20065.1|19945.1|9
1633239350000|2021-10-03 05:35:50|20065.5|19945.5|20064.64|19944.64|20065.83|19945.83|20064.64|19944.64|9
1633239360000|2021-10-03 05:36:00|20063.91|19943.91|20061.11|19941.11|20063.91|19943.91|20061.11|19941.11|10
1633239370000|2021-10-03 05:36:10|20060.82|19940.82|20058.21|19938.21|20060.82|19940.82|20058.21|19938.21|10
1633239380000|2021-10-03 05:36:20|20057.84|19937.84|20053.76|19933.76|20058|19938|20053.76|19933.76|10
1633239390000|2021-10-03 05:36:30|20054.05|19934.05|20054.49|19934.49|20054.49|19934.49|20053.16|19933.16|9
1633239400000|2021-10-03 05:36:40|20054.81|19934.81|20054.46|19934.46|20055.41|19935.41|20054.14|19934.14|10
1633239410000|2021-10-03 05:36:50|20054.54|19934.54|20053.59|19933.59|20054.54|19934.54|20053.59|19933.59|9
1633239420000|2021-10-03 05:37:00|20053.26|19933.26|20050.81|19930.81|20053.26|19933.26|20050.73|19930.73|9
1633239430000|2021-10-03 05:37:10|20051.37|19931.37|20051.57|19931.57|20051.82|19931.82|20050.66|19930.66|10
1633239440000|2021-10-03 05:37:20|20051.56|19931.56|20048.57|19928.57|20051.56|19931.56|20048.57|19928.57|9
1633239450000|2021-10-03 05:37:30|20048.36|19928.36|20048.54|19928.54|20048.75|19928.75|20048.31|19928.31|9
1633239460000|2021-10-03 05:37:40|20048.7|19928.7|20053.66|19933.66|20053.66|19933.66|20048.54|19928.54|10
1633239470000|2021-10-03 05:37:50|20054|19934|20055.62|19935.62|20055.62|19935.62|20053.92|19933.92|10
1633239480000|2021-10-03 05:38:00|20055.6|19935.6|20059.4|19939.4|20059.4|19939.4|20055.6|19935.6|10
1633239490000|2021-10-03 05:38:10|20059.19|19939.19|20063.94|19943.94|20064.02|19944.02|20059.19|19939.19|9
1633239500000|2021-10-03 05:38:20|20063.85|19943.85|20064.3|19944.3|20065.08|19945.08|20063.85|19943.85|10
1633239510000|2021-10-03 05:38:30|20064.19|19944.19|20064.31|19944.31|20064.73|19944.73|20064.02|19944.02|10
1633239520000|2021-10-03 05:38:40|20063.79|19943.79|20064.33|19944.33|20064.75|19944.75|20063.79|19943.79|9
1633239530000|2021-10-03 05:38:50|20064.34|19944.34|20064.37|19944.37|20064.68|19944.68|20064.34|19944.34|8
1633239540000|2021-10-03 05:39:00|20064.27|19944.27|20062.29|19942.29|20064.31|19944.31|20062.29|19942.29|10
1633239550000|2021-10-03 05:39:10|20062.81|19942.81|20063.43|19943.43|20063.97|19943.97|20062.81|19942.81|10
1633239560000|2021-10-03 05:39:20|20063.45|19943.45|20062.86|19942.86|20063.88|19943.88|20062.2|19942.2|9
1633239570000|2021-10-03 05:39:30|20062.55|19942.55|20063.15|19943.15|20063.15|19943.15|20062.55|19942.55|10
1633239580000|2021-10-03 05:39:40|20062.96|19942.96|20062.7|19942.7|20062.96|19942.96|20062.7|19942.7|9
1633239590000|2021-10-03 05:39:50|20063.5|19943.5|20066.76|19946.76|20066.76|19946.76|20062.61|19942.61|10
1633239600000|2021-10-03 05:40:00|20066.82|19946.82|20068.67|19948.67|20068.8|19948.8|20066.82|19946.82|8
1633239610000|2021-10-03 05:40:10|20068.41|19948.41|20068.77|19948.77|20069.1|19949.1|20068.02|19948.02|10
1633239620000|2021-10-03 05:40:20|20068.83|19948.83|20070.3|19950.3|20070.43|19950.43|20068.83|19948.83|9
1633239630000|2021-10-03 05:40:30|20070.27|19950.27|20069.73|19949.73|20070.43|19950.43|20068.98|19948.98|8
1633239640000|2021-10-03 05:40:40|20069.66|19949.66|20067.2|19947.2|20070.1|19950.1|20066.88|19946.88|10
1633239650000|2021-10-03 05:40:50|20066.77|19946.77|20066.07|19946.07|20066.85|19946.85|20066.07|19946.07|9
1633239660000|2021-10-03 05:41:00|20066.1|19946.1|20066.17|19946.17|20066.53|19946.53|20065.59|19945.59|10
1633239670000|2021-10-03 05:41:10|20065.37|19945.37|20064.71|19944.71|20065.54|19945.54|20064.71|19944.71|9
1633239680000|2021-10-03 05:41:20|20065.02|19945.02|20065|19945|20065.12|19945.12|20064.14|19944.14|10
1633239690000|2021-10-03 05:41:30|20065.25|19945.25|20064.84|19944.84|20065.33|19945.33|20064.84|19944.84|10
1633239700000|2021-10-03 05:41:40|20064.83|19944.83|20065.56|19945.56|20066.19|19946.19|20064.83|19944.83|10
1633239710000|2021-10-03 05:41:50|20065.24|19945.24|20065.29|19945.29|20065.38|19945.38|20064.63|19944.63|9
1633239720000|2021-10-03 05:42:00|20065.31|19945.31|20063.33|19943.33|20065.31|19945.31|20063.33|19943.33|10
1633239730000|2021-10-03 05:42:10|20063.43|19943.43|20062.73|19942.73|20063.43|19943.43|20062.73|19942.73|10
1633239740000|2021-10-03 05:42:20|20062.72|19942.72|20062.42|19942.42|20063.65|19943.65|20062.42|19942.42|7
1633239750000|2021-10-03 05:42:30|20062.55|19942.55|20063.58|19943.58|20063.58|19943.58|20062.55|19942.55|8
1633239760000|2021-10-03 05:42:40|20063.59|19943.59|20064.23|19944.23|20064.23|19944.23|20063.59|19943.59|7
1633239770000|2021-10-03 05:42:50|20064.19|19944.19|20063.76|19943.76|20064.25|19944.25|20063.69|19943.69|10
1633239780000|2021-10-03 05:43:00|20063.79|19943.79|20063.72|19943.72|20064.03|19944.03|20063.58|19943.58|9
1633239790000|2021-10-03 05:43:10|20064.53|19944.53|20065.58|19945.58|20065.86|19945.86|20064.53|19944.53|9
1633239800000|2021-10-03 05:43:20|20065.93|19945.93|20067.01|19947.01|20067.45|19947.45|20065.83|19945.83|10
1633239810000|2021-10-03 05:43:30|20067.06|19947.06|20067.57|19947.57|20067.57|19947.57|20067.06|19947.06|10
1633239820000|2021-10-03 05:43:40|20067.53|19947.53|20066.22|19946.22|20067.72|19947.72|20066.13|19946.13|9
1633239830000|2021-10-03 05:43:50|20066.35|19946.35|20066.01|19946.01|20067.35|19947.35|20066.01|19946.01|10
1633239840000|2021-10-03 05:44:00|20066.07|19946.07|20066.55|19946.55|20066.58|19946.58|20065.9|19945.9|10
1633239850000|2021-10-03 05:44:10|20066.72|19946.72|20067.82|19947.82|20067.85|19947.85|20066.72|19946.72|10
1633239860000|2021-10-03 05:44:20|20068.03|19948.03|20070.56|19950.56|20070.56|19950.56|20068.03|19948.03|10
1633239870000|2021-10-03 05:44:30|20069.21|19949.21|20066.95|19946.95|20069.31|19949.31|20066.95|19946.95|10
1633239880000|2021-10-03 05:44:40|20067.05|19947.05|20064.83|19944.83|20067.05|19947.05|20064.83|19944.83|9
1633239890000|2021-10-03 05:44:50|20064.82|19944.82|20063.54|19943.54|20064.82|19944.82|20063.54|19943.54|9
1633239900000|2021-10-03 05:45:00|20063.6|19943.6|20065.14|19945.14|20065.14|19945.14|20063.02|19943.02|8
1633239910000|2021-10-03 05:45:10|20065.25|19945.25|20067.65|19947.65|20067.65|19947.65|20065.25|19945.25|10
1633239920000|2021-10-03 05:45:20|20067.14|19947.14|20067.42|19947.42|20067.42|19947.42|20066.72|19946.72|10
1633239930000|2021-10-03 05:45:30|20067.98|19947.98|20068.39|19948.39|20068.72|19948.72|20067.98|19947.98|10
1633239940000|2021-10-03 05:45:40|20068.57|19948.57|20068.22|19948.22|20068.57|19948.57|20068.22|19948.22|9
1633239950000|2021-10-03 05:45:50|20068.01|19948.01|20068.06|19948.06|20068.4|19948.4|20068.01|19948.01|9
1633239960000|2021-10-03 05:46:00|20068.03|19948.03|20068.68|19948.68|20069.8|19949.8|20067.64|19947.64|9
1633239970000|2021-10-03 05:46:10|20067.72|19947.72|20065.86|19945.86|20067.72|19947.72|20065.86|19945.86|8
1633239980000|2021-10-03 05:46:20|20065.96|19945.96|20064.89|19944.89|20067.27|19947.27|20064.51|19944.51|10
1633239990000|2021-10-03 05:46:30|20065.35|19945.35|20065.92|19945.92|20066.1|19946.1|20065.35|19945.35|9
1633240000000|2021-10-03 05:46:40|20066.05|19946.05|20065.53|19945.53|20066.17|19946.17|20065.53|19945.53|8
1633240010000|2021-10-03 05:46:50|20065.64|19945.64|20064.1|19944.1|20065.64|19945.64|20064.05|19944.05|6
1633240020000|2021-10-03 05:47:00|20064.09|19944.09|20062.76|19942.76|20064.09|19944.09|20062.6|19942.6|10
1633240030000|2021-10-03 05:47:10|20062.78|19942.78|20061.52|19941.52|20062.88|19942.88|20061.52|19941.52|10
1633240040000|2021-10-03 05:47:20|20060.83|19940.83|20059.24|19939.24|20061.46|19941.46|20059.24|19939.24|10
1633240050000|2021-10-03 05:47:30|20059.05|19939.05|20056|19936|20059.15|19939.15|20056|19936|9
1633240060000|2021-10-03 05:47:40|20055.5|19935.5|20055.97|19935.97|20056.29|19936.29|20055.27|19935.27|9
1633240070000|2021-10-03 05:47:50|20056|19936|20054.86|19934.86|20056|19936|20054.86|19934.86|10
1633240080000|2021-10-03 05:48:00|20054.56|19934.56|20055.21|19935.21|20055.6|19935.6|20054.56|19934.56|9
1633240090000|2021-10-03 05:48:10|20055.06|19935.06|20057.13|19937.13|20057.13|19937.13|20055.06|19935.06|10
1633240100000|2021-10-03 05:48:20|20057.3|19937.3|20060.71|19940.71|20060.71|19940.71|20057.3|19937.3|9
1633240110000|2021-10-03 05:48:30|20060.74|19940.74|20062.35|19942.35|20062.4|19942.4|20060.52|19940.52|10
1633240120000|2021-10-03 05:48:40|20062.6|19942.6|20063.36|19943.36|20063.52|19943.52|20062.6|19942.6|10
1633240130000|2021-10-03 05:48:50|20063.47|19943.47|20066.82|19946.82|20066.82|19946.82|20063.47|19943.47|8
1633240140000|2021-10-03 05:49:00|20066.15|19946.15|20067.99|19947.99|20067.99|19947.99|20066.13|19946.13|8
1633240150000|2021-10-03 05:49:10|20068.12|19948.12|20069.67|19949.67|20069.67|19949.67|20068.08|19948.08|10
1633240160000|2021-10-03 05:49:20|20069.93|19949.93|20070.24|19950.24|20070.32|19950.32|20069.67|19949.67|8
1633240170000|2021-10-03 05:49:30|20070.22|19950.22|20070.24|19950.24|20070.52|19950.52|20069.76|19949.76|10
1633240180000|2021-10-03 05:49:40|20070.75|19950.75|20066.21|19946.21|20070.75|19950.75|20066.21|19946.21|10
1633240190000|2021-10-03 05:49:50|20066.12|19946.12|20065.02|19945.02|20067.19|19947.19|20063.92|19943.92|10
1633240200000|2021-10-03 05:50:00|20066.38|19946.38|20066.33|19946.33|20067.07|19947.07|20065.76|19945.76|9
1633240210000|2021-10-03 05:50:10|20066.34|19946.34|20066.57|19946.57|20066.75|19946.75|20065.63|19945.63|9
1633240220000|2021-10-03 05:50:20|20066.55|19946.55|20063.51|19943.51|20066.63|19946.63|20063.51|19943.51|10
1633240230000|2021-10-03 05:50:30|20063.45|19943.45|20064.47|19944.47|20064.58|19944.58|20063.45|19943.45|9
1633240240000|2021-10-03 05:50:40|20064.23|19944.23|20063.04|19943.04|20064.23|19944.23|20063.02|19943.02|10
1633240250000|2021-10-03 05:50:50|20063.19|19943.19|20060.78|19940.78|20063.19|19943.19|20060.78|19940.78|9
1633240260000|2021-10-03 05:51:00|20060.05|19940.05|20059.47|19939.47|20060.13|19940.13|20059.38|19939.38|9
1633240270000|2021-10-03 05:51:10|20058.75|19938.75|20061.06|19941.06|20061.06|19941.06|20058.66|19938.66|10
1633240280000|2021-10-03 05:51:20|20061.37|19941.37|20061.42|19941.42|20061.64|19941.64|20060.26|19940.26|10
1633240290000|2021-10-03 05:51:30|20060.41|19940.41|20062.04|19942.04|20062.69|19942.69|20060.41|19940.41|8
1633240300000|2021-10-03 05:51:40|20062|19942|20062.56|19942.56|20062.56|19942.56|20061.63|19941.63|7
1633240310000|2021-10-03 05:51:50|20062.63|19942.63|20062.78|19942.78|20062.88|19942.88|20062.34|19942.34|9
1633240320000|2021-10-03 05:52:00|20062.81|19942.81|20062.34|19942.34|20062.81|19942.81|20062.03|19942.03|10
1633240330000|2021-10-03 05:52:10|20062.52|19942.52|20063.26|19943.26|20063.92|19943.92|20062.37|19942.37|10
1633240340000|2021-10-03 05:52:20|20063.22|19943.22|20059.47|19939.47|20063.22|19943.22|20059.47|19939.47|9
1633240350000|2021-10-03 05:52:30|20059.75|19939.75|20061.08|19941.08|20061.34|19941.34|20059.75|19939.75|9
1633240360000|2021-10-03 05:52:40|20061.37|19941.37|20060.06|19940.06|20061.37|19941.37|20059.81|19939.81|10
1633240370000|2021-10-03 05:52:50|20059.94|19939.94|20058.65|19938.65|20059.94|19939.94|20058.3|19938.3|9
1633240380000|2021-10-03 05:53:00|20058.87|19938.87|20058.25|19938.25|20059.36|19939.36|20058.25|19938.25|9
1633240390000|2021-10-03 05:53:10|20058.03|19938.03|20057.68|19937.68|20058.15|19938.15|20057.51|19937.51|10
1633240400000|2021-10-03 05:53:20|20058.18|19938.18|20059.63|19939.63|20059.63|19939.63|20058.03|19938.03|10
1633240410000|2021-10-03 05:53:30|20059.42|19939.42|20060.05|19940.05|20060.33|19940.33|20059.35|19939.35|9
1633240420000|2021-10-03 05:53:40|20060.4|19940.4|20060.67|19940.67|20060.85|19940.85|20060.4|19940.4|7
1633240430000|2021-10-03 05:53:50|20061.28|19941.28|20060.48|19940.48|20061.67|19941.67|20060.48|19940.48|10
1633240440000|2021-10-03 05:54:00|20060.42|19940.42|20060.43|19940.43|20060.43|19940.43|20060.09|19940.09|10
1633240450000|2021-10-03 05:54:10|20059.85|19939.85|20059.1|19939.1|20060.2|19940.2|20059.1|19939.1|9
1633240460000|2021-10-03 05:54:20|20059.09|19939.09|20060.17|19940.17|20060.17|19940.17|20059.09|19939.09|7
1633240470000|2021-10-03 05:54:30|20060.52|19940.52|20063.86|19943.86|20063.86|19943.86|20060.52|19940.52|10
1633240480000|2021-10-03 05:54:40|20063.74|19943.74|20065.44|19945.44|20065.44|19945.44|20063.34|19943.34|9
1633240490000|2021-10-03 05:54:50|20065.42|19945.42|20067.37|19947.37|20067.37|19947.37|20065.28|19945.28|9
1633240500000|2021-10-03 05:55:00|20067.74|19947.74|20069.11|19949.11|20069.74|19949.74|20067.74|19947.74|10
1633240510000|2021-10-03 05:55:10|20069.2|19949.2|20065.29|19945.29|20069.2|19949.2|20065.29|19945.29|8
1633240520000|2021-10-03 05:55:20|20065.23|19945.23|20064.69|19944.69|20065.41|19945.41|20064.69|19944.69|9
1633240530000|2021-10-03 05:55:30|20064.27|19944.27|20064.55|19944.55|20064.96|19944.96|20064.27|19944.27|9
1633240540000|2021-10-03 05:55:40|20064.8|19944.8|20064.08|19944.08|20064.8|19944.8|20063.6|19943.6|8
1633240550000|2021-10-03 05:55:50|20063.34|19943.34|20062.7|19942.7|20063.37|19943.37|20062.7|19942.7|7
1633240560000|2021-10-03 05:56:00|20062.16|19942.16|20062.85|19942.85|20062.9|19942.9|20061.91|19941.91|10
1633240570000|2021-10-03 05:56:10|20062.64|19942.64|20063.09|19943.09|20063.19|19943.19|20062.57|19942.57|9
1633240580000|2021-10-03 05:56:20|20063.89|19943.89|20062.71|19942.71|20063.89|19943.89|20062.66|19942.66|9
1633240590000|2021-10-03 05:56:30|20062.54|19942.54|20063.16|19943.16|20063.16|19943.16|20062.31|19942.31|9
1633240600000|2021-10-03 05:56:40|20062.89|19942.89|20062.31|19942.31|20063.04|19943.04|20062.23|19942.23|8
1633240610000|2021-10-03 05:56:50|20063.49|19943.49|20059.88|19939.88|20063.49|19943.49|20059.88|19939.88|9
1633240620000|2021-10-03 05:57:00|20060.02|19940.02|20060.09|19940.09|20060.16|19940.16|20059.68|19939.68|9
1633240630000|2021-10-03 05:57:10|20060.11|19940.11|20061.01|19941.01|20061.55|19941.55|20060.11|19940.11|9
1633240640000|2021-10-03 05:57:20|20061.09|19941.09|20058.47|19938.47|20061.09|19941.09|20058.47|19938.47|9
1633240650000|2021-10-03 05:57:30|20058.44|19938.44|20057.88|19937.88|20058.96|19938.96|20057.88|19937.88|10
1633240660000|2021-10-03 05:57:40|20058.25|19938.25|20058.53|19938.53|20058.75|19938.75|20057.56|19937.56|8
1633240670000|2021-10-03 05:57:50|20058.48|19938.48|20057.49|19937.49|20058.58|19938.58|20057.49|19937.49|10
1633240680000|2021-10-03 05:58:00|20057.24|19937.24|20056.98|19936.98|20057.27|19937.27|20056.46|19936.46|9
1633240690000|2021-10-03 05:58:10|20056.07|19936.07|20054.83|19934.83|20056.07|19936.07|20054.83|19934.83|8
1633240700000|2021-10-03 05:58:20|20055.22|19935.22|20053.94|19933.94|20055.78|19935.78|20053.94|19933.94|9
1633240710000|2021-10-03 05:58:30|20053.57|19933.57|20054.1|19934.1|20054.22|19934.22|20053.23|19933.23|9
1633240720000|2021-10-03 05:58:40|20053.42|19933.42|20053.37|19933.37|20053.49|19933.49|20053.07|19933.07|9
1633240730000|2021-10-03 05:58:50|20052.93|19932.93|20052.92|19932.92|20053.06|19933.06|20052.51|19932.51|8
1633240740000|2021-10-03 05:59:00|20052.95|19932.95|20053.88|19933.88|20053.88|19933.88|20052.91|19932.91|8
1633240750000|2021-10-03 05:59:10|20053.87|19933.87|20056.57|19936.57|20056.57|19936.57|20052.79|19932.79|10
1633240760000|2021-10-03 05:59:20|20057.08|19937.08|20055.67|19935.67|20057.08|19937.08|20055.62|19935.62|8
1633240770000|2021-10-03 05:59:30|20055.43|19935.43|20054.71|19934.71|20055.43|19935.43|20053.42|19933.42|8
1633240780000|2021-10-03 05:59:40|20054.72|19934.72|20054.11|19934.11|20054.72|19934.72|20053.84|19933.84|8
1633240790000|2021-10-03 05:59:50|20054.05|19934.05|20054.85|19934.85|20054.97|19934.97|20054|19934|8
1633240800000|2021-10-03 06:00:00|20054.93|19934.93|20053.06|19933.06|20054.93|19934.93|20052.86|19932.86|10
1633240810000|2021-10-03 06:00:10|20053.04|19933.04|20052.47|19932.47|20053.28|19933.28|20052.47|19932.47|10
1633240820000|2021-10-03 06:00:20|20052.06|19932.06|20050|19930|20052.93|19932.93|20050|19930|10
1633240830000|2021-10-03 06:00:30|20049.33|19929.33|20043.31|19923.31|20049.33|19929.33|20043.31|19923.31|10
1633240840000|2021-10-03 06:00:40|20043.46|19923.46|20039.04|19919.04|20043.46|19923.46|20038.77|19918.77|10
1633240850000|2021-10-03 06:00:50|20039.11|19919.11|20039.15|19919.15|20040.17|19920.17|20038.79|19918.79|10
1633240860000|2021-10-03 06:01:00|20038.33|19918.33|20038.96|19918.96|20039.3|19919.3|20038.17|19918.17|8
1633240870000|2021-10-03 06:01:10|20039.06|19919.06|20040.22|19920.22|20040.22|19920.22|20038.1|19918.1|10
1633240880000|2021-10-03 06:01:20|20040.19|19920.19|20039.46|19919.46|20040.72|19920.72|20039.44|19919.44|10
1633240890000|2021-10-03 06:01:30|20039.33|19919.33|20033.27|19913.27|20039.33|19919.33|20033.27|19913.27|9
1633240900000|2021-10-03 06:01:40|20033.17|19913.17|20032.96|19912.96|20033.25|19913.25|20032.5|19912.5|10
1633240910000|2021-10-03 06:01:50|20032.81|19912.81|20031.48|19911.48|20033.24|19913.24|20031.48|19911.48|10
1633240920000|2021-10-03 06:02:00|20031.28|19911.28|20026.63|19906.63|20031.28|19911.28|20026.63|19906.63|10
1633240930000|2021-10-03 06:02:10|20026.58|19906.58|20026.36|19906.36|20026.82|19906.82|20025.82|19905.82|9
1633240940000|2021-10-03 06:02:20|20026.45|19906.45|20026.04|19906.04|20026.87|19906.87|20025.73|19905.73|10
1633240950000|2021-10-03 06:02:30|20026.18|19906.18|20026.29|19906.29|20026.84|19906.84|20025.9|19905.9|10
1633240960000|2021-10-03 06:02:40|20026.55|19906.55|20026.51|19906.51|20026.93|19906.93|20026.36|19906.36|9
1633240970000|2021-10-03 06:02:50|20025.35|19905.35|20023.72|19903.72|20025.44|19905.44|20023.72|19903.72|10
1633240980000|2021-10-03 06:03:00|20022.48|19902.48|20013.41|19893.41|20022.48|19902.48|20012.94|19892.94|10
1633240990000|2021-10-03 06:03:10|20013.34|19893.34|20015.11|19895.11|20015.13|19895.13|20012.02|19892.02|10
1633241000000|2021-10-03 06:03:20|20014.3|19894.3|20015.92|19895.92|20016.06|19896.06|20014.3|19894.3|8
1633241010000|2021-10-03 06:03:30|20015.85|19895.85|20018.09|19898.09|20018.11|19898.11|20015.85|19895.85|9
1633241020000|2021-10-03 06:03:40|20018.23|19898.23|20018.97|19898.97|20018.97|19898.97|20018.05|19898.05|10
1633241030000|2021-10-03 06:03:50|20018.6|19898.6|20018.19|19898.19|20019.24|19899.24|20018.16|19898.16|9
1633241040000|2021-10-03 06:04:00|20017.64|19897.64|20015.17|19895.17|20017.64|19897.64|20015.17|19895.17|10
1633241050000|2021-10-03 06:04:10|20014.32|19894.32|20011.89|19891.89|20014.67|19894.67|20011.83|19891.83|9
1633241060000|2021-10-03 06:04:20|20011.05|19891.05|20008.88|19888.88|20011.05|19891.05|20008.49|19888.49|10
1633241070000|2021-10-03 06:04:30|20007.78|19887.78|20004.49|19884.49|20007.78|19887.78|20004.49|19884.49|10
1633241080000|2021-10-03 06:04:40|20004.62|19884.62|20002.13|19882.13|20004.62|19884.62|20002.13|19882.13|10
1633241090000|2021-10-03 06:04:50|20002.05|19882.05|20000.04|19880.04|20002.82|19882.82|20000.04|19880.04|10
1633241100000|2021-10-03 06:05:00|20000.58|19880.58|19999.08|19879.08|20000.58|19880.58|19998.37|19878.37|10
1633241110000|2021-10-03 06:05:10|19998.62|19878.62|19996.15|19876.15|19999.69|19879.69|19996.15|19876.15|10
1633241120000|2021-10-03 06:05:20|19995.66|19875.66|19995.32|19875.32|19995.91|19875.91|19995.13|19875.13|9
1633241130000|2021-10-03 06:05:30|19996.03|19876.03|19997.9|19877.9|19997.9|19877.9|19996.03|19876.03|9
1633241140000|2021-10-03 06:05:40|19997.63|19877.63|19996.61|19876.61|19998.43|19878.43|19996.61|19876.61|9
1633241150000|2021-10-03 06:05:50|19996.28|19876.28|19996.36|19876.36|19996.36|19876.36|19995.54|19875.54|10
1633241160000|2021-10-03 06:06:00|19996.32|19876.32|19995.64|19875.64|19996.32|19876.32|19995.64|19875.64|10
1633241170000|2021-10-03 06:06:10|19996|19876|19997.95|19877.95|19997.95|19877.95|19996|19876|10
1633241180000|2021-10-03 06:06:20|19997.36|19877.36|19997.84|19877.84|19998.1|19878.1|19997.29|19877.29|9
1633241190000|2021-10-03 06:06:30|19997.71|19877.71|19993.4|19873.4|19997.71|19877.71|19993.4|19873.4|10
1633241200000|2021-10-03 06:06:40|19993.5|19873.5|19993.6|19873.6|19993.94|19873.94|19993.5|19873.5|9
1633241210000|2021-10-03 06:06:50|19993.51|19873.51|19991.21|19871.21|19993.61|19873.61|19991.21|19871.21|10
1633241220000|2021-10-03 06:07:00|19991.14|19871.14|19990.37|19870.37|19991.44|19871.44|19990.15|19870.15|10
1633241230000|2021-10-03 06:07:10|19990.63|19870.63|19990.41|19870.41|19990.94|19870.94|19990.34|19870.34|10
1633241240000|2021-10-03 06:07:20|19990.26|19870.26|19991.56|19871.56|19991.56|19871.56|19990.26|19870.26|9
1633241250000|2021-10-03 06:07:30|19991.62|19871.62|19988.76|19868.76|19992.06|19872.06|19988.76|19868.76|10
1633241260000|2021-10-03 06:07:40|19988|19868|19988.24|19868.24|19988.24|19868.24|19987.25|19867.25|10
1633241270000|2021-10-03 06:07:50|19988.2|19868.2|19988.16|19868.16|19989.57|19869.57|19988.16|19868.16|9
1633241280000|2021-10-03 06:08:00|19988.71|19868.71|19989.22|19869.22|19989.22|19869.22|19988|19868|9
1633241290000|2021-10-03 06:08:10|19989.28|19869.28|19989.41|19869.41|19989.41|19869.41|19988.38|19868.38|8
1633241300000|2021-10-03 06:08:20|19990.62|19870.62|19994.4|19874.4|19994.4|19874.4|19990.62|19870.62|10
1633241310000|2021-10-03 06:08:30|19994.53|19874.53|19994.68|19874.68|19994.86|19874.86|19994.25|19874.25|9
1633241320000|2021-10-03 06:08:40|19994.64|19874.64|19994.54|19874.54|19995.45|19875.45|19994.36|19874.36|10
1633241330000|2021-10-03 06:08:50|19994.76|19874.76|19994.35|19874.35|19994.84|19874.84|19994.35|19874.35|8
1633241340000|2021-10-03 06:09:00|19994.26|19874.26|19994|19874|19994.26|19874.26|19993.12|19873.12|9
1633241350000|2021-10-03 06:09:10|19994.26|19874.26|19993.6|19873.6|19994.26|19874.26|19993.49|19873.49|7
1633241360000|2021-10-03 06:09:20|19993.42|19873.42|19993.28|19873.28|19993.42|19873.42|19992.91|19872.91|7
1633241370000|2021-10-03 06:09:30|19993.68|19873.68|19995.63|19875.63|19995.65|19875.65|19993.68|19873.68|10
1633241380000|2021-10-03 06:09:40|19995.66|19875.66|19996.76|19876.76|19996.76|19876.76|19995.05|19875.05|10
1633241390000|2021-10-03 06:09:50|19996.46|19876.46|19997.89|19877.89|19997.89|19877.89|19996.46|19876.46|10
1633241400000|2021-10-03 06:10:00|19997.76|19877.76|19997.75|19877.75|19998.51|19878.51|19997.56|19877.56|9
1633241410000|2021-10-03 06:10:10|19997.1|19877.1|19996.19|19876.19|19997.1|19877.1|19995.8|19875.8|10
1633241420000|2021-10-03 06:10:20|19996.35|19876.35|19995.13|19875.13|19996.35|19876.35|19995.13|19875.13|9
1633241430000|2021-10-03 06:10:30|19995.03|19875.03|19994.61|19874.61|19995.72|19875.72|19994.61|19874.61|9
1633241440000|2021-10-03 06:10:40|19994.73|19874.73|19994.77|19874.77|19995.4|19875.4|19994.69|19874.69|9
1633241450000|2021-10-03 06:10:50|19994.53|19874.53|19994.57|19874.57|19994.76|19874.76|19994.02|19874.02|8
1633241460000|2021-10-03 06:11:00|19994.36|19874.36|19993.48|19873.48|19994.56|19874.56|19993.48|19873.48|8
1633241470000|2021-10-03 06:11:10|19993.65|19873.65|19994.85|19874.85|19994.85|19874.85|19993.41|19873.41|10
1633241480000|2021-10-03 06:11:20|19995.1|19875.1|19997.56|19877.56|19997.64|19877.64|19995.1|19875.1|9
1633241490000|2021-10-03 06:11:30|19998.28|19878.28|19998.35|19878.35|19998.35|19878.35|19997.95|19877.95|9
1633241500000|2021-10-03 06:11:40|19998.33|19878.33|20000.72|19880.72|20000.72|19880.72|19998.33|19878.33|10
1633241510000|2021-10-03 06:11:50|20000.74|19880.74|20001.7|19881.7|20001.7|19881.7|20000.63|19880.63|8
1633241520000|2021-10-03 06:12:00|20001.19|19881.19|19999.33|19879.33|20001.19|19881.19|19999.33|19879.33|9
1633241530000|2021-10-03 06:12:10|19999.42|19879.42|19997.63|19877.63|19999.73|19879.73|19997.63|19877.63|8
1633241540000|2021-10-03 06:12:20|19997.57|19877.57|19996.48|19876.48|19999.31|19879.31|19996.48|19876.48|10
1633241550000|2021-10-03 06:12:30|19996.34|19876.34|19997.41|19877.41|19997.74|19877.74|19996.22|19876.22|9
1633241560000|2021-10-03 06:12:40|19997.34|19877.34|19998|19878|19998|19878|19996.48|19876.48|10
1633241570000|2021-10-03 06:12:50|19996.98|19876.98|19994.69|19874.69|19997.09|19877.09|19994.69|19874.69|9
1633241580000|2021-10-03 06:13:00|19995.06|19875.06|19994.66|19874.66|19995.95|19875.95|19994.55|19874.55|7
1633241590000|2021-10-03 06:13:10|19994.06|19874.06|19995.22|19875.22|19995.22|19875.22|19993.62|19873.62|8
1633241600000|2021-10-03 06:13:20|19995.16|19875.16|19994.21|19874.21|19995.16|19875.16|19994.05|19874.05|10
1633241610000|2021-10-03 06:13:30|19994.26|19874.26|19996.07|19876.07|19997.24|19877.24|19994.26|19874.26|10
1633241620000|2021-10-03 06:13:40|19996.17|19876.17|19996.11|19876.11|19996.64|19876.64|19996.07|19876.07|10
1633241630000|2021-10-03 06:13:50|19996.42|19876.42|19996.09|19876.09|19996.42|19876.42|19996.09|19876.09|8
1633241640000|2021-10-03 06:14:00|19996.11|19876.11|19997.07|19877.07|19997.33|19877.33|19996.01|19876.01|10
1633241650000|2021-10-03 06:14:10|19996.83|19876.83|19994.77|19874.77|19996.88|19876.88|19994.77|19874.77|9
1633241660000|2021-10-03 06:14:20|19994.56|19874.56|19994.76|19874.76|19995.02|19875.02|19994.56|19874.56|9
1633241670000|2021-10-03 06:14:30|19994.91|19874.91|19994.56|19874.56|19996.14|19876.14|19994.56|19874.56|10
1633241680000|2021-10-03 06:14:40|19994.33|19874.33|19993.99|19873.99|19994.33|19874.33|19993.93|19873.93|10
1633241690000|2021-10-03 06:14:50|19994.22|19874.22|19993.75|19873.75|19994.44|19874.44|19993.75|19873.75|10
1633241700000|2021-10-03 06:15:00|19994.14|19874.14|19993.03|19873.03|19994.14|19874.14|19992.94|19872.94|10
1633241710000|2021-10-03 06:15:10|19992.88|19872.88|19993.11|19873.11|19993.25|19873.25|19992.33|19872.33|10
1633241720000|2021-10-03 06:15:20|19993.22|19873.22|19994.33|19874.33|19994.72|19874.72|19993.22|19873.22|10
1633241730000|2021-10-03 06:15:30|19994.52|19874.52|19994.58|19874.58|19994.69|19874.69|19994.52|19874.52|7
1633241740000|2021-10-03 06:15:40|19994.39|19874.39|19997.11|19877.11|19997.11|19877.11|19994.39|19874.39|10
1633241750000|2021-10-03 06:15:50|19997.02|19877.02|19997.5|19877.5|19998.36|19878.36|19996.92|19876.92|9
1633241760000|2021-10-03 06:16:00|19997.49|19877.49|19997.27|19877.27|19997.64|19877.64|19997.26|19877.26|10
1633241770000|2021-10-03 06:16:10|19998.12|19878.12|19996.73|19876.73|19998.12|19878.12|19996.73|19876.73|10
1633241780000|2021-10-03 06:16:20|19996.07|19876.07|19994.08|19874.08|19996.12|19876.12|19994.08|19874.08|10
1633241790000|2021-10-03 06:16:30|19993.98|19873.98|19994.53|19874.53|19994.53|19874.53|19993.2|19873.2|9
1633241800000|2021-10-03 06:16:40|19994.36|19874.36|19993.35|19873.35|19994.42|19874.42|19993.18|19873.18|8
1633241810000|2021-10-03 06:16:50|19993.32|19873.32|19992.9|19872.9|19993.32|19873.32|19992.41|19872.41|9
1633241820000|2021-10-03 06:17:00|19992.88|19872.88|19992.65|19872.65|19993.21|19873.21|19992.65|19872.65|8
1633241830000|2021-10-03 06:17:10|19992.5|19872.5|19992.19|19872.19|19992.93|19872.93|19992.07|19872.07|9
1633241840000|2021-10-03 06:17:20|19992.24|19872.24|19991.48|19871.48|19992.24|19872.24|19991.28|19871.28|9
1633241850000|2021-10-03 06:17:30|19992.06|19872.06|19993.07|19873.07|19993.07|19873.07|19992.06|19872.06|9
1633241860000|2021-10-03 06:17:40|19993.24|19873.24|19993.37|19873.37|19993.41|19873.41|19993.02|19873.02|7
1633241870000|2021-10-03 06:17:50|19993.41|19873.41|19995.75|19875.75|19995.75|19875.75|19993.41|19873.41|7
1633241880000|2021-10-03 06:18:00|19995.73|19875.73|19998.13|19878.13|19998.32|19878.32|19995.73|19875.73|8
1633241890000|2021-10-03 06:18:10|19998.4|19878.4|19998.9|19878.9|19999.31|19879.31|19998.4|19878.4|7
1633241900000|2021-10-03 06:18:20|19998.88|19878.88|19998.24|19878.24|19998.92|19878.92|19998.24|19878.24|9
1633241910000|2021-10-03 06:18:30|19998.05|19878.05|19999.47|19879.47|19999.56|19879.56|19998.05|19878.05|9
1633241920000|2021-10-03 06:18:40|19999.33|19879.33|19999.08|19879.08|20000.06|19880.06|19999.05|19879.05|8
1633241930000|2021-10-03 06:18:50|19999.01|19879.01|19997.24|19877.24|19999.03|19879.03|19997.24|19877.24|10
1633241940000|2021-10-03 06:19:00|19996.71|19876.71|19996.24|19876.24|19996.71|19876.71|19995.9|19875.9|9
1633241950000|2021-10-03 06:19:10|19996.32|19876.32|19996.7|19876.7|19996.7|19876.7|19995.82|19875.82|9
1633241960000|2021-10-03 06:19:20|19996.58|19876.58|19997.14|19877.14|19997.28|19877.28|19996.58|19876.58|8
1633241970000|2021-10-03 06:19:30|19997.19|19877.19|19997.99|19877.99|19998.66|19878.66|19997.19|19877.19|10
1633241980000|2021-10-03 06:19:40|19997.79|19877.79|20000.12|19880.12|20000.12|19880.12|19997.79|19877.79|9
1633241990000|2021-10-03 06:19:50|20000.54|19880.54|20000.66|19880.66|20000.78|19880.78|19999.91|19879.91|10
1633242000000|2021-10-03 06:20:00|20000.71|19880.71|20001.5|19881.5|20001.53|19881.53|20000.49|19880.49|8
1633242010000|2021-10-03 06:20:10|20001.69|19881.69|20002.52|19882.52|20002.52|19882.52|20001.69|19881.69|9
1633242020000|2021-10-03 06:20:20|20002.59|19882.59|20009.87|19889.87|20009.87|19889.87|20002.59|19882.59|10
1633242030000|2021-10-03 06:20:30|20009.88|19889.88|20017.53|19897.53|20017.69|19897.69|20009.88|19889.88|10
1633242040000|2021-10-03 06:20:40|20017.3|19897.3|20017.68|19897.68|20017.74|19897.74|20016.96|19896.96|10
1633242050000|2021-10-03 06:20:50|20018.02|19898.02|20018.7|19898.7|20018.7|19898.7|20017.51|19897.51|9
1633242060000|2021-10-03 06:21:00|20018.8|19898.8|20019.81|19899.81|20020.03|19900.03|20018.47|19898.47|9
1633242070000|2021-10-03 06:21:10|20019.94|19899.94|20021.77|19901.77|20021.78|19901.78|20019.94|19899.94|9
1633242080000|2021-10-03 06:21:20|20022.02|19902.02|20023.65|19903.65|20024.54|19904.54|20022.02|19902.02|9
1633242090000|2021-10-03 06:21:30|20023.58|19903.58|20022|19902|20023.72|19903.72|20022|19902|9
1633242100000|2021-10-03 06:21:40|20021.58|19901.58|20020.54|19900.54|20021.58|19901.58|20020.54|19900.54|8
1633242110000|2021-10-03 06:21:50|20020.63|19900.63|20017.04|19897.04|20020.65|19900.65|20017.04|19897.04|10
1633242120000|2021-10-03 06:22:00|20017.16|19897.16|20017.26|19897.26|20017.38|19897.38|20016.86|19896.86|8
1633242130000|2021-10-03 06:22:10|20017.16|19897.16|20018.93|19898.93|20018.95|19898.95|20017.16|19897.16|9
1633242140000|2021-10-03 06:22:20|20018.92|19898.92|20018.14|19898.14|20018.92|19898.92|20017.79|19897.79|9
1633242150000|2021-10-03 06:22:30|20017.97|19897.97|20018.62|19898.62|20018.62|19898.62|20017.97|19897.97|7
1633242160000|2021-10-03 06:22:40|20018.77|19898.77|20016.58|19896.58|20018.77|19898.77|20016.2|19896.2|8
1633242170000|2021-10-03 06:22:50|20016.26|19896.26|20013.12|19893.12|20016.41|19896.41|20013.12|19893.12|9
1633242180000|2021-10-03 06:23:00|20014.36|19894.36|20010.95|19890.95|20014.36|19894.36|20010.94|19890.94|9
1633242190000|2021-10-03 06:23:10|20010.8|19890.8|20011.77|19891.77|20011.77|19891.77|20010.52|19890.52|9
1633242200000|2021-10-03 06:23:20|20011.74|19891.74|20010.68|19890.68|20011.74|19891.74|20010.49|19890.49|10
1633242210000|2021-10-03 06:23:30|20010.97|19890.97|20012.46|19892.46|20012.46|19892.46|20010.97|19890.97|6
1633242220000|2021-10-03 06:23:40|20012.67|19892.67|20014.88|19894.88|20015.17|19895.17|20012.67|19892.67|10
1633242230000|2021-10-03 06:23:50|20014.77|19894.77|20013.18|19893.18|20014.77|19894.77|20012.79|19892.79|10
1633242240000|2021-10-03 06:24:00|20013.39|19893.39|20013.12|19893.12|20013.39|19893.39|20012.91|19892.91|9
1633242250000|2021-10-03 06:24:10|20013.14|19893.14|20014.56|19894.56|20014.56|19894.56|20012.64|19892.64|10
1633242260000|2021-10-03 06:24:20|20014.88|19894.88|20017.12|19897.12|20017.12|19897.12|20014.87|19894.87|10
1633242270000|2021-10-03 06:24:30|20017.53|19897.53|20018.4|19898.4|20019.28|19899.28|20017.53|19897.53|9
1633242280000|2021-10-03 06:24:40|20018.38|19898.38|20020.18|19900.18|20020.18|19900.18|20018.38|19898.38|7
1633242290000|2021-10-03 06:24:50|20020.23|19900.23|20020.02|19900.02|20020.37|19900.37|20019.68|19899.68|10
1633242300000|2021-10-03 06:25:00|20019.74|19899.74|20021.72|19901.72|20022.17|19902.17|20019.74|19899.74|10
1633242310000|2021-10-03 06:25:10|20021.44|19901.44|20023.72|19903.72|20024.45|19904.45|20021.44|19901.44|10
1633242320000|2021-10-03 06:25:20|20023.73|19903.73|20025.89|19905.89|20025.89|19905.89|20023.73|19903.73|9
1633242330000|2021-10-03 06:25:30|20025.74|19905.74|20028.34|19908.34|20028.34|19908.34|20025.74|19905.74|7
1633242340000|2021-10-03 06:25:40|20029.6|19909.6|20029.88|19909.88|20030.2|19910.2|20029.54|19909.54|10
1633242350000|2021-10-03 06:25:50|20029.27|19909.27|20032.37|19912.37|20032.37|19912.37|20029.27|19909.27|9
1633242360000|2021-10-03 06:26:00|20031.99|19911.99|20029.83|19909.83|20031.99|19911.99|20029.83|19909.83|10
1633242370000|2021-10-03 06:26:10|20029.76|19909.76|20028.43|19908.43|20030.06|19910.06|20028.43|19908.43|10
1633242380000|2021-10-03 06:26:20|20028.07|19908.07|20028.4|19908.4|20028.88|19908.88|20028.05|19908.05|7
1633242390000|2021-10-03 06:26:30|20028.39|19908.39|20028.38|19908.38|20029.22|19909.22|20027.69|19907.69|9
1633242400000|2021-10-03 06:26:40|20028.39|19908.39|20027.33|19907.33|20028.39|19908.39|20027.33|19907.33|10
1633242410000|2021-10-03 06:26:50|20027.23|19907.23|20025.7|19905.7|20027.29|19907.29|20025.7|19905.7|9
1633242420000|2021-10-03 06:27:00|20026.58|19906.58|20026.03|19906.03|20027.05|19907.05|20025.96|19905.96|7
1633242430000|2021-10-03 06:27:10|20025.88|19905.88|20024.47|19904.47|20025.88|19905.88|20024.24|19904.24|9
1633242440000|2021-10-03 06:27:20|20024.61|19904.61|20024.51|19904.51|20024.66|19904.66|20023.86|19903.86|9
1633242450000|2021-10-03 06:27:30|20024.52|19904.52|20024.62|19904.62|20024.62|19904.62|20024.16|19904.16|10
1633242460000|2021-10-03 06:27:40|20024.46|19904.46|20023.86|19903.86|20024.48|19904.48|20023.86|19903.86|9
1633242470000|2021-10-03 06:27:50|20023.68|19903.68|20023.51|19903.51|20023.87|19903.87|20023.51|19903.51|7
1633242480000|2021-10-03 06:28:00|20023.28|19903.28|20025.58|19905.58|20025.58|19905.58|20023.28|19903.28|9
1633242490000|2021-10-03 06:28:10|20025.6|19905.6|20026.31|19906.31|20026.67|19906.67|20025.39|19905.39|9
1633242500000|2021-10-03 06:28:20|20026.62|19906.62|20025.98|19905.98|20026.62|19906.62|20025.83|19905.83|10
1633242510000|2021-10-03 06:28:30|20026.15|19906.15|20026.02|19906.02|20026.3|19906.3|20025.71|19905.71|7
1633242520000|2021-10-03 06:28:40|20026.03|19906.03|20026.61|19906.61|20026.76|19906.76|20025.98|19905.98|6
1633242530000|2021-10-03 06:28:50|20026.67|19906.67|20027.76|19907.76|20027.76|19907.76|20026.43|19906.43|10
1633242540000|2021-10-03 06:29:00|20028.08|19908.08|20030.14|19910.14|20030.53|19910.53|20028.08|19908.08|10
1633242550000|2021-10-03 06:29:10|20030.68|19910.68|20031.5|19911.5|20031.54|19911.54|20030.68|19910.68|9
1633242560000|2021-10-03 06:29:20|20031.44|19911.44|20031.93|19911.93|20032.4|19912.4|20031.44|19911.44|8
1633242570000|2021-10-03 06:29:30|20031.53|19911.53|20030.71|19910.71|20031.53|19911.53|20030.64|19910.64|9
1633242580000|2021-10-03 06:29:40|20030.78|19910.78|20031.21|19911.21|20031.21|19911.21|20030.62|19910.62|8
1633242590000|2021-10-03 06:29:50|20030.88|19910.88|20030.71|19910.71|20030.92|19910.92|20030.49|19910.49|9
1633242600000|2021-10-03 06:30:00|20030.82|19910.82|20026.4|19906.4|20030.82|19910.82|20026.4|19906.4|8
1633242610000|2021-10-03 06:30:10|20025.95|19905.95|20023.26|19903.26|20025.95|19905.95|20022.63|19902.63|10
1633242620000|2021-10-03 06:30:20|20023.87|19903.87|20026.76|19906.76|20026.76|19906.76|20023.87|19903.87|10
1633242630000|2021-10-03 06:30:30|20027.22|19907.22|20027.98|19907.98|20027.98|19907.98|20027.22|19907.22|10
1633242640000|2021-10-03 06:30:40|20028|19908|20030.25|19910.25|20030.25|19910.25|20027.89|19907.89|10
1633242650000|2021-10-03 06:30:50|20030.42|19910.42|20033.07|19913.07|20033.07|19913.07|20030.42|19910.42|10
1633242660000|2021-10-03 06:31:00|20033.12|19913.12|20035.1|19915.1|20035.1|19915.1|20033.12|19913.12|10
1633242670000|2021-10-03 06:31:10|20035.11|19915.11|20035.31|19915.31|20035.57|19915.57|20035.1|19915.1|10
1633242680000|2021-10-03 06:31:20|20035.37|19915.37|20037.59|19917.59|20037.59|19917.59|20035.37|19915.37|9
1633242690000|2021-10-03 06:31:30|20038.09|19918.09|20037.87|19917.87|20038.77|19918.77|20037.87|19917.87|10
1633242700000|2021-10-03 06:31:40|20037.69|19917.69|20036.28|19916.28|20037.71|19917.71|20035.51|19915.51|8
1633242710000|2021-10-03 06:31:50|20036.16|19916.16|20036.52|19916.52|20036.58|19916.58|20036.16|19916.16|9
1633242720000|2021-10-03 06:32:00|20036.71|19916.71|20036.94|19916.94|20037.72|19917.72|20036.71|19916.71|6
1633242730000|2021-10-03 06:32:10|20036.5|19916.5|20039.2|19919.2|20039.22|19919.22|20036.5|19916.5|7
1633242740000|2021-10-03 06:32:20|20039.93|19919.93|20039.48|19919.48|20040.41|19920.41|20039.48|19919.48|7
1633242750000|2021-10-03 06:32:30|20039.6|19919.6|20041.54|19921.54|20041.54|19921.54|20039.6|19919.6|10
1633242760000|2021-10-03 06:32:40|20042.89|19922.89|20043.9|19923.9|20043.9|19923.9|20042.88|19922.88|10
1633242770000|2021-10-03 06:32:50|20044.79|19924.79|20047.5|19927.5|20048.15|19928.15|20044.79|19924.79|8
1633242780000|2021-10-03 06:33:00|20047.38|19927.38|20049.62|19929.62|20049.62|19929.62|20047.26|19927.26|6
1633219200000|2021-10-03 00:00:00|19886.63|19766.63|19883.72|19763.72|19886.63|19766.63|19883.72|19763.72|10
1633219210000|2021-10-03 00:00:10|19880.72|19760.72|19879.2|19759.2|19880.72|19760.72|19878.52|19758.52|10
1633219220000|2021-10-03 00:00:20|19880.03|19760.03|19880.6|19760.6|19880.6|19760.6|19879.56|19759.56|10
1633219230000|2021-10-03 00:00:30|19880.76|19760.76|19890.96|19770.96|19890.96|19770.96|19880.76|19760.76|10
1633219240000|2021-10-03 00:00:40|19889.64|19769.64|19884.35|19764.35|19889.64|19769.64|19884.15|19764.15|10
1633219250000|2021-10-03 00:00:50|19884.42|19764.42|19890.23|19770.23|19890.23|19770.23|19884.42|19764.42|10
1633219260000|2021-10-03 00:01:00|19890.33|19770.33|19892.89|19772.89|19894.92|19774.92|19889.58|19769.58|10
1633219270000|2021-10-03 00:01:10|19892.85|19772.85|19898.88|19778.88|19898.88|19778.88|19892.85|19772.85|10
1633219280000|2021-10-03 00:01:20|19898.18|19778.18|19901.55|19781.55|19902.87|19782.87|19898.18|19778.18|10
1633219290000|2021-10-03 00:01:30|19900.78|19780.78|19903.3|19783.3|19903.3|19783.3|19900.78|19780.78|10
1633219300000|2021-10-03 00:01:40|19903.36|19783.36|19921.37|19801.37|19921.37|19801.37|19903.36|19783.36|10
1633219310000|2021-10-03 00:01:50|19922.07|19802.07|19926.8|19806.8|19926.8|19806.8|19922.07|19802.07|10
1633219320000|2021-10-03 00:02:00|19926.37|19806.37|19928.95|19808.95|19928.95|19808.95|19926.36|19806.36|10
1633219330000|2021-10-03 00:02:10|19929.13|19809.13|19930.51|19810.51|19930.51|19810.51|19928.19|19808.19|10
1633219340000|2021-10-03 00:02:20|19930.08|19810.08|19939.13|19819.13|19939.13|19819.13|19929.97|19809.97|10
1633219350000|2021-10-03 00:02:30|19939.59|19819.59|19940.93|19820.93|19942.06|19822.06|19939.59|19819.59|10
1633219360000|2021-10-03 00:02:40|19941.59|19821.59|19940.27|19820.27|19941.59|19821.59|19939.66|19819.66|10
1633219370000|2021-10-03 00:02:50|19942.07|19822.07|19945.46|19825.46|19945.46|19825.46|19941.73|19821.73|10
1633219380000|2021-10-03 00:03:00|19945.94|19825.94|19954.55|19834.55|19954.55|19834.55|19945.94|19825.94|10
1633219390000|2021-10-03 00:03:10|19955.44|19835.44|19961.74|19841.74|19961.74|19841.74|19955.44|19835.44|10
1633219400000|2021-10-03 00:03:20|19963.17|19843.17|19968.5|19848.5|19968.5|19848.5|19963.04|19843.04|10
1633219410000|2021-10-03 00:03:30|19969.88|19849.88|19980.27|19860.27|19980.27|19860.27|19969.88|19849.88|10
1633219420000|2021-10-03 00:03:40|19980.22|19860.22|19986.87|19866.87|19986.87|19866.87|19980.22|19860.22|10
1633219430000|2021-10-03 00:03:50|19986.85|19866.85|19988.54|19868.54|19988.54|19868.54|19986.54|19866.54|10
1633219440000|2021-10-03 00:04:00|19988.41|19868.41|19988.31|19868.31|19989.39|19869.39|19988.29|19868.29|10
1633219450000|2021-10-03 00:04:10|19987.85|19867.85|19986.89|19866.89|19988.28|19868.28|19985.18|19865.18|10
1633219460000|2021-10-03 00:04:20|19986.84|19866.84|19989.01|19869.01|19989.43|19869.43|19986.84|19866.84|10
1633219470000|2021-10-03 00:04:30|19988.8|19868.8|19990.08|19870.08|19990.17|19870.17|19988.8|19868.8|10
1633219480000|2021-10-03 00:04:40|19990.71|19870.71|19991.36|19871.36|19991.81|19871.81|19989.67|19869.67|10
1633219490000|2021-10-03 00:04:50|19991.32|19871.32|19990.5|19870.5|19991.32|19871.32|19989.83|19869.83|9
1633219500000|2021-10-03 00:05:00|19990.42|19870.42|19992.19|19872.19|19992.19|19872.19|19990.42|19870.42|10
1633219510000|2021-10-03 00:05:10|19992.18|19872.18|19992.43|19872.43|19992.97|19872.97|19992.18|19872.18|10
1633219520000|2021-10-03 00:05:20|19992.18|19872.18|19991.82|19871.82|19992.2|19872.2|19991.59|19871.59|8
1633219530000|2021-10-03 00:05:30|19991.47|19871.47|19990.5|19870.5|19991.61|19871.61|19990.5|19870.5|10
1633219540000|2021-10-03 00:05:40|19990.84|19870.84|19989.04|19869.04|19990.95|19870.95|19989.04|19869.04|10
1633219550000|2021-10-03 00:05:50|19989.02|19869.02|19990.24|19870.24|19990.45|19870.45|19989.02|19869.02|10
1633219560000|2021-10-03 00:06:00|19990.45|19870.45|19990.6|19870.6|19991.32|19871.32|19990.45|19870.45|10
1633219570000|2021-10-03 00:06:10|19990.15|19870.15|19993.34|19873.34|19996.2|19876.2|19989.65|19869.65|10
1633219580000|2021-10-03 00:06:20|19994.99|19874.99|19996.64|19876.64|19996.64|19876.64|19994.36|19874.36|10
1633219590000|2021-10-03 00:06:30|19998.36|19878.36|20007.02|19887.02|20007.02|19887.02|19998.36|19878.36|10
1633219600000|2021-10-03 00:06:40|20008.6|19888.6|20012.08|19892.08|20012.68|19892.68|20008.52|19888.52|10
1633219610000|2021-10-03 00:06:50|20011.98|19891.98|20012.12|19892.12|20012.62|19892.62|20011.75|19891.75|10
1633219620000|2021-10-03 00:07:00|20011.87|19891.87|20008.81|19888.81|20012.06|19892.06|20008.52|19888.52|10
1633219630000|2021-10-03 00:07:10|20009.1|19889.1|20009.59|19889.59|20009.59|19889.59|20007.65|19887.65|10
1633219640000|2021-10-03 00:07:20|20009.85|19889.85|20009.05|19889.05|20010.96|19890.96|20009.05|19889.05|10
1633219650000|2021-10-03 00:07:30|20008.96|19888.96|20007.37|19887.37|20008.96|19888.96|20006.45|19886.45|10
1633219660000|2021-10-03 00:07:40|20007.43|19887.43|20007.93|19887.93|20007.93|19887.93|20006.87|19886.87|10
1633219670000|2021-10-03 00:07:50|20008.04|19888.04|20005.11|19885.11|20008.16|19888.16|20005.11|19885.11|10
1633219680000|2021-10-03 00:08:00|20004.97|19884.97|19998.64|19878.64|20004.97|19884.97|19998.64|19878.64|10
1633219690000|2021-10-03 00:08:10|19998.37|19878.37|19993.72|19873.72|19998.37|19878.37|19993.72|19873.72|10
1633219700000|2021-10-03 00:08:20|19993.53|19873.53|19986.94|19866.94|19993.53|19873.53|19986.94|19866.94|10
1633219710000|2021-10-03 00:08:30|19985.86|19865.86|19978.11|19858.11|19985.97|19865.97|19978.11|19858.11|10
1633219720000|2021-10-03 00:08:40|19978.84|19858.84|19980.18|19860.18|19980.26|19860.26|19978.29|19858.29|10
1633219730000|2021-10-03 00:08:50|19980.39|19860.39|19982.18|19862.18|19982.18|19862.18|19980.03|19860.03|10
1633219740000|2021-10-03 00:09:00|19982.58|19862.58|19982.43|19862.43|19983.4|19863.4|19982.36|19862.36|10
1633219750000|2021-10-03 00:09:10|19982.03|19862.03|19981.26|19861.26|19982.41|19862.41|19981.26|19861.26|10
1633219760000|2021-10-03 00:09:20|19980.95|19860.95|19978.99|19858.99|19980.95|19860.95|19978.99|19858.99|10
1633219770000|2021-10-03 00:09:30|19979.51|19859.51|19977.59|19857.59|19979.51|19859.51|19977.59|19857.59|10
1633219780000|2021-10-03 00:09:40|19977.15|19857.15|19976.33|19856.33|19977.15|19857.15|19975.33|19855.33|10
1633219790000|2021-10-03 00:09:50|19976.96|19856.96|19973.42|19853.42|19976.96|19856.96|19973.42|19853.42|10
1633219800000|2021-10-03 00:10:00|19973.26|19853.26|19972.95|19852.95|19974.46|19854.46|19972.95|19852.95|10
1633219810000|2021-10-03 00:10:10|19973.15|19853.15|19973.32|19853.32|19973.36|19853.36|19972.19|19852.19|10
1633219820000|2021-10-03 00:10:20|19973.79|19853.79|19973.21|19853.21|19974.64|19854.64|19973.21|19853.21|10
1633219830000|2021-10-03 00:10:30|19973.07|19853.07|19974.07|19854.07|19974.07|19854.07|19972.13|19852.13|10
1633219840000|2021-10-03 00:10:40|19973.5|19853.5|19974.02|19854.02|19974.39|19854.39|19973.03|19853.03|10
1633219850000|2021-10-03 00:10:50|19974.23|19854.23|19974.48|19854.48|19975.22|19855.22|19974.23|19854.23|9
1633219860000|2021-10-03 00:11:00|19974.54|19854.54|19975.85|19855.85|19976.04|19856.04|19974.53|19854.53|9
1633219870000|2021-10-03 00:11:10|19976.05|19856.05|19976.05|19856.05|19976.23|19856.23|19975.86|19855.86|10
1633219880000|2021-10-03 00:11:20|19977.03|19857.03|19974.8|19854.8|19977.03|19857.03|19974.8|19854.8|10
1633219890000|2021-10-03 00:11:30|19975.7|19855.7|19973.65|19853.65|19975.7|19855.7|19973.46|19853.46|10
1633219900000|2021-10-03 00:11:40|19974.26|19854.26|19972.93|19852.93|19974.89|19854.89|19972.93|19852.93|10
1633219910000|2021-10-03 00:11:50|19972.7|19852.7|19972.2|19852.2|19972.7|19852.7|19971.64|19851.64|10
1633219920000|2021-10-03 00:12:00|19972.19|19852.19|19969.88|19849.88|19972.25|19852.25|19969.88|19849.88|10
1633219930000|2021-10-03 00:12:10|19969.69|19849.69|19969.22|19849.22|19969.69|19849.69|19968.6|19848.6|10
1633219940000|2021-10-03 00:12:20|19969.14|19849.14|19967.89|19847.89|19969.14|19849.14|19967.89|19847.89|10
1633219950000|2021-10-03 00:12:30|19967.65|19847.65|19963.44|19843.44|19967.65|19847.65|19963.44|19843.44|10
1633219960000|2021-10-03 00:12:40|19963.42|19843.42|19959.94|19839.94|19963.42|19843.42|19959.83|19839.83|10
1633219970000|2021-10-03 00:12:50|19959.28|19839.28|19959.33|19839.33|19959.34|19839.34|19958.43|19838.43|10
1633219980000|2021-10-03 00:13:00|19958.92|19838.92|19956.89|19836.89|19959.25|19839.25|19956.47|19836.47|10
1633219990000|2021-10-03 00:13:10|19956.51|19836.51|19955.43|19835.43|19956.51|19836.51|19954.8|19834.8|10
1633220000000|2021-10-03 00:13:20|19955.57|19835.57|19956.01|19836.01|19956.86|19836.86|19955.57|19835.57|10
1633220010000|2021-10-03 00:13:30|19956.61|19836.61|19958.89|19838.89|19958.95|19838.95|19956.61|19836.61|10
1633220020000|2021-10-03 00:13:40|19959.02|19839.02|19957.1|19837.1|19959.26|19839.26|19957.07|19837.07|10
1633220030000|2021-10-03 00:13:50|19957.21|19837.21|19955.86|19835.86|19957.21|19837.21|19955.46|19835.46|10
1633220040000|2021-10-03 00:14:00|19955.84|19835.84|19954.31|19834.31|19956.28|19836.28|19954.31|19834.31|9
1633220050000|2021-10-03 00:14:10|19952.84|19832.84|19951.44|19831.44|19952.84|19832.84|19950.89|19830.89|10
1633220060000|2021-10-03 00:14:20|19951.93|19831.93|19954|19834|19954|19834|19951.77|19831.77|10
1633220070000|2021-10-03 00:14:30|19954.15|19834.15|19952.54|19832.54|19954.2|19834.2|19952.54|19832.54|9
1633220080000|2021-10-03 00:14:40|19952.39|19832.39|19946.07|19826.07|19952.47|19832.47|19946.07|19826.07|10
1633220090000|2021-10-03 00:14:50|19946.21|19826.21|19949.65|19829.65|19949.65|19829.65|19945.86|19825.86|10
1633220100000|2021-10-03 00:15:00|19949.53|19829.53|19954.94|19834.94|19954.94|19834.94|19949.53|19829.53|10
1633220110000|2021-10-03 00:15:10|19954.96|19834.96|19963.6|19843.6|19963.6|19843.6|19954.96|19834.96|10
1633220120000|2021-10-03 00:15:20|19963.66|19843.66|19970.88|19850.88|19970.94|19850.94|19963.66|19843.66|10
1633220130000|2021-10-03 00:15:30|19971.59|19851.59|19979.83|19859.83|19979.83|19859.83|19971.59|19851.59|10
1633220140000|2021-10-03 00:15:40|19979.84|19859.84|19983.04|19863.04|19983.04|19863.04|19979.84|19859.84|10
1633220150000|2021-10-03 00:15:50|19983.14|19863.14|19989.56|19869.56|19989.56|19869.56|19983.14|19863.14|10
1633220160000|2021-10-03 00:16:00|19989.35|19869.35|19988.57|19868.57|19989.53|19869.53|19988.57|19868.57|10
1633220170000|2021-10-03 00:16:10|19988.51|19868.51|19987.62|19867.62|19989.13|19869.13|19987.42|19867.42|10
1633220180000|2021-10-03 00:16:20|19987.54|19867.54|19985.41|19865.41|19987.65|19867.65|19985.41|19865.41|9
1633220190000|2021-10-03 00:16:30|19985.56|19865.56|19984.22|19864.22|19985.56|19865.56|19984.1|19864.1|10
1633220200000|2021-10-03 00:16:40|19984.28|19864.28|19985.81|19865.81|19985.81|19865.81|19984.28|19864.28|9
1633220210000|2021-10-03 00:16:50|19985.09|19865.09|19983.23|19863.23|19985.99|19865.99|19983.14|19863.14|9
1633220220000|2021-10-03 00:17:00|19982.98|19862.98|19981.58|19861.58|19983.26|19863.26|19980.98|19860.98|8
1633220230000|2021-10-03 00:17:10|19981.15|19861.15|19980.61|19860.61|19981.27|19861.27|19980.47|19860.47|9
1633220240000|2021-10-03 00:17:20|19980.14|19860.14|19977.3|19857.3|19980.16|19860.16|19977.3|19857.3|10
1633220250000|2021-10-03 00:17:30|19976.27|19856.27|19971.17|19851.17|19976.27|19856.27|19971.09|19851.09|10
1633220260000|2021-10-03 00:17:40|19971.4|19851.4|19969.98|19849.98|19971.4|19851.4|19969.6|19849.6|10
1633220270000|2021-10-03 00:17:50|19970.15|19850.15|19968.97|19848.97|19970.15|19850.15|19968.59|19848.59|10
1633220280000|2021-10-03 00:18:00|19969.78|19849.78|19968.21|19848.21|19969.78|19849.78|19968.04|19848.04|10
1633220290000|2021-10-03 00:18:10|19967.28|19847.28|19963.5|19843.5|19967.28|19847.28|19963.5|19843.5|10
1633220300000|2021-10-03 00:18:20|19963.38|19843.38|19963.32|19843.32|19964.49|19844.49|19963.1|19843.1|10
1633220310000|2021-10-03 00:18:30|19962.22|19842.22|19955.7|19835.7|19962.22|19842.22|19955.7|19835.7|9
1633220320000|2021-10-03 00:18:40|19955.83|19835.83|19956.4|19836.4|19957.91|19837.91|19955.83|19835.83|9
1633220330000|2021-10-03 00:18:50|19956.6|19836.6|19957.1|19837.1|19957.48|19837.48|19956|19836|10
1633220340000|2021-10-03 00:19:00|19957.58|19837.58|19956.19|19836.19|19958.57|19838.57|19956.19|19836.19|10
1633220350000|2021-10-03 00:19:10|19956.11|19836.11|19954.9|19834.9|19956.11|19836.11|19954.9|19834.9|10
1633220360000|2021-10-03 00:19:20|19956.2|19836.2|19955.89|19835.89|19956.62|19836.62|19955.89|19835.89|9
1633220370000|2021-10-03 00:19:30|19956.1|19836.1|19950.22|19830.22|19956.1|19836.1|19950.22|19830.22|8
1633220380000|2021-10-03 00:19:40|19950.2|19830.2|19941.62|19821.62|19950.2|19830.2|19941.62|19821.62|10
1633220390000|2021-10-03 00:19:50|19941.01|19821.01|19940.54|19820.54|19941.36|19821.36|19940.19|19820.19|9
1633220400000|2021-10-03 00:20:00|19940.75|19820.75|19943.62|19823.62|19943.62|19823.62|19940.75|19820.75|10
1633220410000|2021-10-03 00:20:10|19943.75|19823.75|19945.38|19825.38|19945.74|19825.74|19943.75|19823.75|10
1633220420000|2021-10-03 00:20:20|19945.48|19825.48|19947.37|19827.37|19947.37|19827.37|19944.9|19824.9|10
1633220430000|2021-10-03 00:20:30|19947.95|19827.95|19950.37|19830.37|19950.37|19830.37|19947.39|19827.39|10
1633220440000|2021-10-03 00:20:40|19950.84|19830.84|19959.65|19839.65|19960|19840|19950.63|19830.63|10
1633220450000|2021-10-03 00:20:50|19959.86|19839.86|19962.39|19842.39|19962.39|19842.39|19959.86|19839.86|10
1633220460000|2021-10-03 00:21:00|19962.48|19842.48|19962.33|19842.33|19963.64|19843.64|19962.08|19842.08|10
1633220470000|2021-10-03 00:21:10|19962.06|19842.06|19961.1|19841.1|19962.1|19842.1|19960.74|19840.74|10
1633220480000|2021-10-03 00:21:20|19961.67|19841.67|19964.33|19844.33|19964.61|19844.61|19961.67|19841.67|9
1633220490000|2021-10-03 00:21:30|19964.85|19844.85|19966.89|19846.89|19966.96|19846.96|19964.85|19844.85|8
1633220500000|2021-10-03 00:21:40|19967.76|19847.76|19968.07|19848.07|19968.53|19848.53|19967.76|19847.76|10
1633220510000|2021-10-03 00:21:50|19967.96|19847.96|19971.69|19851.69|19971.69|19851.69|19967.96|19847.96|9
1633220520000|2021-10-03 00:22:00|19971.97|19851.97|19972.9|19852.9|19972.9|19852.9|19971.18|19851.18|9
1633220530000|2021-10-03 00:22:10|19973.67|19853.67|19977.43|19857.43|19977.43|19857.43|19973.67|19853.67|10
1633220540000|2021-10-03 00:22:20|19978.31|19858.31|19980.1|19860.1|19980.95|19860.95|19978.31|19858.31|10
1633220550000|2021-10-03 00:22:30|19980.76|19860.76|19984.34|19864.34|19984.46|19864.46|19980.76|19860.76|10
1633220560000|2021-10-03 00:22:40|19985.69|19865.69|19988.34|19868.34|19988.34|19868.34|19984.99|19864.99|10
1633220570000|2021-10-03 00:22:50|19988.15|19868.15|19995.58|19875.58|19995.58|19875.58|19988.15|19868.15|10
1633220580000|2021-10-03 00:23:00|19996.04|19876.04|19995.9|19875.9|19997.47|19877.47|19995.24|19875.24|10
1633220590000|2021-10-03 00:23:10|19995.98|19875.98|19998.2|19878.2|19998.2|19878.2|19995.98|19875.98|10
1633220600000|2021-10-03 00:23:20|19999.38|19879.38|19999.82|19879.82|19999.82|19879.82|19998.89|19878.89|10
1633220610000|2021-10-03 00:23:30|19999.8|19879.8|20001.36|19881.36|20001.5|19881.5|19999.78|19879.78|9
1633220620000|2021-10-03 00:23:40|20001.07|19881.07|20000.55|19880.55|20001.38|19881.38|20000.47|19880.47|10
1633220630000|2021-10-03 00:23:50|20000.54|19880.54|20002.42|19882.42|20002.42|19882.42|20000.54|19880.54|10
1633220640000|2021-10-03 00:24:00|20001.07|19881.07|20000.54|19880.54|20001.07|19881.07|20000.2|19880.2|10
1633220650000|2021-10-03 00:24:10|20000.52|19880.52|19999.46|19879.46|20000.52|19880.52|19999.46|19879.46|9
1633220660000|2021-10-03 00:24:20|19999.43|19879.43|20000.77|19880.77|20001.23|19881.23|19999.43|19879.43|8
1633220670000|2021-10-03 00:24:30|20000.21|19880.21|20002.82|19882.82|20002.82|19882.82|19999.03|19879.03|10
1633220680000|2021-10-03 00:24:40|20003.05|19883.05|20011|19891|20011|19891|20003.05|19883.05|10
1633220690000|2021-10-03 00:24:50|20010.89|19890.89|20001.94|19881.94|20010.99|19890.99|20001.94|19881.94|10
1633220700000|2021-10-03 00:25:00|20001.72|19881.72|19999.78|19879.78|20001.72|19881.72|19998.87|19878.87|10
1633220710000|2021-10-03 00:25:10|20000.63|19880.63|19997.57|19877.57|20000.63|19880.63|19997.23|19877.23|10
1633220720000|2021-10-03 00:25:20|19998.02|19878.02|19997.37|19877.37|19998.34|19878.34|19997.1|19877.1|9
1633220730000|2021-10-03 00:25:30|19997.63|19877.63|20000.34|19880.34|20000.34|19880.34|19997.63|19877.63|10
1633220740000|2021-10-03 00:25:40|20001.51|19881.51|20007.47|19887.47|20007.47|19887.47|20001.44|19881.44|10
1633220750000|2021-10-03 00:25:50|20008.75|19888.75|20012.74|19892.74|20012.74|19892.74|20008.63|19888.63|9
1633220760000|2021-10-03 00:26:00|20012.83|19892.83|20014.4|19894.4|20015.39|19895.39|20012.75|19892.75|10
1633220770000|2021-10-03 00:26:10|20014.22|19894.22|20015.28|19895.28|20015.48|19895.48|20014.01|19894.01|10
1633220780000|2021-10-03 00:26:20|20015.14|19895.14|20015.5|19895.5|20015.82|19895.82|20015.13|19895.13|10
1633220790000|2021-10-03 00:26:30|20015.67|19895.67|20017.2|19897.2|20017.2|19897.2|20015.66|19895.66|9
1633220800000|2021-10-03 00:26:40|20017.59|19897.59|20017.37|19897.37|20018.72|19898.72|20017.37|19897.37|9
1633220810000|2021-10-03 00:26:50|20017.24|19897.24|20018.33|19898.33|20018.33|19898.33|20017.24|19897.24|9
1633220820000|2021-10-03 00:27:00|20018.46|19898.46|20012.51|19892.51|20018.46|19898.46|20012.51|19892.51|7
1633220830000|2021-10-03 00:27:10|20012.94|19892.94|20012.38|19892.38|20012.94|19892.94|20010.91|19890.91|10
1633220840000|2021-10-03 00:27:20|20012.25|19892.25|20014.85|19894.85|20014.96|19894.96|20012.25|19892.25|10
1633220850000|2021-10-03 00:27:30|20015.22|19895.22|20017.93|19897.93|20017.93|19897.93|20015.22|19895.22|10
1633220860000|2021-10-03 00:27:40|20018.08|19898.08|20024.09|19904.09|20024.09|19904.09|20018.07|19898.07|10
1633220870000|2021-10-03 00:27:50|20024.45|19904.45|20016.99|19896.99|20025.26|19905.26|20016.99|19896.99|10
1633220880000|2021-10-03 00:28:00|20017.84|19897.84|20017.68|19897.68|20017.84|19897.84|20016.76|19896.76|9
1633220890000|2021-10-03 00:28:10|20017.62|19897.62|20014.41|19894.41|20018.12|19898.12|20014.41|19894.41|10
1633220900000|2021-10-03 00:28:20|20014.46|19894.46|20013.66|19893.66|20014.48|19894.48|20012.85|19892.85|10
1633220910000|2021-10-03 00:28:30|20014.01|19894.01|20011.55|19891.55|20014.25|19894.25|20011.35|19891.35|9
1633220920000|2021-10-03 00:28:40|20011.51|19891.51|20009.62|19889.62|20011.51|19891.51|20009.33|19889.33|10
1633220930000|2021-10-03 00:28:50|20009.39|19889.39|20010.4|19890.4|20010.4|19890.4|20009.39|19889.39|8
1633220940000|2021-10-03 00:29:00|20011.1|19891.1|20013.16|19893.16|20013.55|19893.55|20011.1|19891.1|10
1633220950000|2021-10-03 00:29:10|20013.61|19893.61|20019.44|19899.44|20019.44|19899.44|20013.61|19893.61|10
1633220960000|2021-10-03 00:29:20|20019.52|19899.52|20020.64|19900.64|20021.68|19901.68|20019.52|19899.52|10
1633220970000|2021-10-03 00:29:30|20020.87|19900.87|20020.92|19900.92|20021.47|19901.47|20020.57|19900.57|10
1633220980000|2021-10-03 00:29:40|20021.36|19901.36|20020.38|19900.38|20021.8|19901.8|20019.99|19899.99|10
1633220990000|2021-10-03 00:29:50|20019.68|19899.68|20017.07|19897.07|20019.68|19899.68|20016.66|19896.66|10
1633221000000|2021-10-03 00:30:00|20017.58|19897.58|20019.1|19899.1|20019.1|19899.1|20017.03|19897.03|10
1633221010000|2021-10-03 00:30:10|20018.81|19898.81|20021.58|19901.58|20021.83|19901.83|20018.81|19898.81|9
1633221020000|2021-10-03 00:30:20|20021.48|19901.48|20023.57|19903.57|20023.57|19903.57|20020.68|19900.68|10
1633221030000|2021-10-03 00:30:30|20023.41|19903.41|20021.9|19901.9|20023.41|19903.41|20021.67|19901.67|10
1633221040000|2021-10-03 00:30:40|20021.25|19901.25|20021.58|19901.58|20021.58|19901.58|20020.59|19900.59|9
1633221050000|2021-10-03 00:30:50|20021.59|19901.59|20025.11|19905.11|20025.26|19905.26|20021.59|19901.59|9
1633221060000|2021-10-03 00:31:00|20023.36|19903.36|20023.5|19903.5|20023.66|19903.66|20022.8|19902.8|10
1633221070000|2021-10-03 00:31:10|20022.9|19902.9|20021.62|19901.62|20022.9|19902.9|20021.55|19901.55|10
1633221080000|2021-10-03 00:31:20|20020.28|19900.28|20015.92|19895.92|20020.28|19900.28|20015.92|19895.92|10
1633221090000|2021-10-03 00:31:30|20015.8|19895.8|20011.9|19891.9|20015.8|19895.8|20011.9|19891.9|10
1633221100000|2021-10-03 00:31:40|20010.81|19890.81|20005.64|19885.64|20010.99|19890.99|20005.51|19885.51|10
1633221110000|2021-10-03 00:31:50|20005.58|19885.58|20005.64|19885.64|20006.32|19886.32|20005.06|19885.06|10
1633221120000|2021-10-03 00:32:00|20005.28|19885.28|20000.71|19880.71|20005.57|19885.57|20000.71|19880.71|10
1633221130000|2021-10-03 00:32:10|20000.3|19880.3|19999.79|19879.79|20000.3|19880.3|19999.61|19879.61|9
1633221140000|2021-10-03 00:32:20|19998.49|19878.49|20002.76|19882.76|20002.76|19882.76|19998.49|19878.49|10
1633221150000|2021-10-03 00:32:30|20002.37|19882.37|19992.12|19872.12|20002.37|19882.37|19992.12|19872.12|10
1633221160000|2021-10-03 00:32:40|19992.22|19872.22|19986.22|19866.22|19992.22|19872.22|19986.22|19866.22|10
1633221170000|2021-10-03 00:32:50|19985.54|19865.54|19984.91|19864.91|19985.99|19865.99|19984.78|19864.78|10
1633221180000|2021-10-03 00:33:00|19985.1|19865.1|19987.42|19867.42|19987.42|19867.42|19985.1|19865.1|10
1633221190000|2021-10-03 00:33:10|19987.26|19867.26|19983.05|19863.05|19988.5|19868.5|19983.05|19863.05|10
1633221200000|2021-10-03 00:33:20|19980.89|19860.89|19968.41|19848.41|19980.89|19860.89|19968.41|19848.41|10
1633221210000|2021-10-03 00:33:30|19969|19849|19966.17|19846.17|19969|19849|19965.58|19845.58|10
1633221220000|2021-10-03 00:33:40|19965.62|19845.62|19964.73|19844.73|19966.13|19846.13|19964.52|19844.52|10
1633221230000|2021-10-03 00:33:50|19965.22|19845.22|19960.64|19840.64|19965.22|19845.22|19960.64|19840.64|10
1633221240000|2021-10-03 00:34:00|19961.09|19841.09|19962.11|19842.11|19962.58|19842.58|19961.09|19841.09|10
1633221250000|2021-10-03 00:34:10|19961.87|19841.87|19961.01|19841.01|19961.87|19841.87|19960.64|19840.64|9
1633221260000|2021-10-03 00:34:20|19960.97|19840.97|19957.77|19837.77|19960.97|19840.97|19957.77|19837.77|10
1633221270000|2021-10-03 00:34:30|19957.61|19837.61|19954.62|19834.62|19957.61|19837.61|19954.62|19834.62|10
1633221280000|2021-10-03 00:34:40|19954.43|19834.43|19952.05|19832.05|19954.73|19834.73|19952.05|19832.05|10
1633221290000|2021-10-03 00:34:50|19951.99|19831.99|19947.08|19827.08|19951.99|19831.99|19947.08|19827.08|10
1633221300000|2021-10-03 00:35:00|19947.23|19827.23|19946.54|19826.54|19947.95|19827.95|19946.54|19826.54|10
1633221310000|2021-10-03 00:35:10|19946.85|19826.85|19944.06|19824.06|19946.85|19826.85|19944.06|19824.06|10
1633221320000|2021-10-03 00:35:20|19943.17|19823.17|19942.09|19822.09|19943.17|19823.17|19941.9|19821.9|10
1633221330000|2021-10-03 00:35:30|19942.07|19822.07|19937.34|19817.34|19942.07|19822.07|19937.34|19817.34|10
1633221340000|2021-10-03 00:35:40|19937.1|19817.1|19932.36|19812.36|19937.1|19817.1|19932.36|19812.36|9
1633221350000|2021-10-03 00:35:50|19931.87|19811.87|19925.41|19805.41|19931.87|19811.87|19925.41|19805.41|10
1633221360000|2021-10-03 00:36:00|19923.24|19803.24|19922|19802|19923.24|19803.24|19921.11|19801.11|10
1633221370000|2021-10-03 00:36:10|19922.36|19802.36|19922.27|19802.27|19922.96|19802.96|19921.83|19801.83|10
1633221380000|2021-10-03 00:36:20|19922.75|19802.75|19926.5|19806.5|19926.5|19806.5|19922.74|19802.74|10
1633221390000|2021-10-03 00:36:30|19926.37|19806.37|19924.82|19804.82|19926.41|19806.41|19924.82|19804.82|10
1633221400000|2021-10-03 00:36:40|19924.6|19804.6|19924.53|19804.53|19924.6|19804.6|19923.54|19803.54|10
1633221410000|2021-10-03 00:36:50|19924.45|19804.45|19923.24|19803.24|19925.05|19805.05|19923.24|19803.24|9
1633221420000|2021-10-03 00:37:00|19922.34|19802.34|19920.16|19800.16|19922.34|19802.34|19920.16|19800.16|10
1633221430000|2021-10-03 00:37:10|19920.29|19800.29|19920.39|19800.39|19920.73|19800.73|19919.5|19799.5|10
1633221440000|2021-10-03 00:37:20|19920.95|19800.95|19921.32|19801.32|19921.55|19801.55|19920.95|19800.95|10
1633221450000|2021-10-03 00:37:30|19921.14|19801.14|19921.06|19801.06|19921.21|19801.21|19920.15|19800.15|10
1633221460000|2021-10-03 00:37:40|19921.25|19801.25|19923.52|19803.52|19923.69|19803.69|19921.25|19801.25|10
1633221470000|2021-10-03 00:37:50|19923.9|19803.9|19927.71|19807.71|19927.71|19807.71|19923.9|19803.9|10
1633221480000|2021-10-03 00:38:00|19928.03|19808.03|19928.67|19808.67|19928.67|19808.67|19927.25|19807.25|10
1633221490000|2021-10-03 00:38:10|19928.73|19808.73|19930.7|19810.7|19930.7|19810.7|19928.73|19808.73|9
1633221500000|2021-10-03 00:38:20|19930.87|19810.87|19931.6|19811.6|19931.6|19811.6|19930.87|19810.87|9
1633221510000|2021-10-03 00:38:30|19932.12|19812.12|19928.42|19808.42|19932.12|19812.12|19928.42|19808.42|10
1633221520000|2021-10-03 00:38:40|19928.51|19808.51|19920.83|19800.83|19928.51|19808.51|19920.83|19800.83|10
1633221530000|2021-10-03 00:38:50|19920.53|19800.53|19915.74|19795.74|19920.53|19800.53|19915.74|19795.74|10
1633221540000|2021-10-03 00:39:00|19916.41|19796.41|19914.71|19794.71|19916.88|19796.88|19914.71|19794.71|10
1633221550000|2021-10-03 00:39:10|19914.79|19794.79|19909.17|19789.17|19914.79|19794.79|19909.17|19789.17|10
1633221560000|2021-10-03 00:39:20|19908.91|19788.91|19903.86|19783.86|19908.91|19788.91|19903.68|19783.68|10
1633221570000|2021-10-03 00:39:30|19903.63|19783.63|19898.05|19778.05|19903.63|19783.63|19898.05|19778.05|10
1633221580000|2021-10-03 00:39:40|19898.03|19778.03|19894.61|19774.61|19898.03|19778.03|19894.61|19774.61|10
1633221590000|2021-10-03 00:39:50|19894.07|19774.07|19892.31|19772.31|19894.07|19774.07|19891.98|19771.98|10
1633221600000|2021-10-03 00:40:00|19891.81|19771.81|19884.57|19764.57|19891.81|19771.81|19884.57|19764.57|10
1633221610000|2021-10-03 00:40:10|19884.55|19764.55|19878.94|19758.94|19884.55|19764.55|19878.84|19758.84|10
1633221620000|2021-10-03 00:40:20|19879.06|19759.06|19880.62|19760.62|19880.62|19760.62|19878.59|19758.59|10
1633221630000|2021-10-03 00:40:30|19880.67|19760.67|19880.34|19760.34|19881.37|19761.37|19880.34|19760.34|9
1633221640000|2021-10-03 00:40:40|19880.59|19760.59|19877.82|19757.82|19880.85|19760.85|19877.82|19757.82|10
1633221650000|2021-10-03 00:40:50|19877.34|19757.34|19877.14|19757.14|19877.7|19757.7|19877.14|19757.14|10
1633221660000|2021-10-03 00:41:00|19876.99|19756.99|19879|19759|19879|19759|19876.99|19756.99|10
1633221670000|2021-10-03 00:41:10|19879.32|19759.32|19882.7|19762.7|19882.8|19762.8|19879.32|19759.32|10
1633221680000|2021-10-03 00:41:20|19882.16|19762.16|19879.42|19759.42|19882.5|19762.5|19879.42|19759.42|10
1633221690000|2021-10-03 00:41:30|19877.63|19757.63|19875.77|19755.77|19877.72|19757.72|19875.77|19755.77|9
1633221700000|2021-10-03 00:41:40|19875.75|19755.75|19870.62|19750.62|19875.75|19755.75|19870.61|19750.61|10
1633221710000|2021-10-03 00:41:50|19870.48|19750.48|19870.73|19750.73|19870.73|19750.73|19869.5|19749.5|10
1633221720000|2021-10-03 00:42:00|19870.9|19750.9|19871.27|19751.27|19871.55|19751.55|19870.32|19750.32|10
1633221730000|2021-10-03 00:42:10|19872.68|19752.68|19873.25|19753.25|19874.4|19754.4|19872.54|19752.54|9
1633221740000|2021-10-03 00:42:20|19871.76|19751.76|19873.46|19753.46|19873.58|19753.58|19871.46|19751.46|10
1633221750000|2021-10-03 00:42:30|19875.06|19755.06|19874.58|19754.58|19875.98|19755.98|19874.35|19754.35|9
1633221760000|2021-10-03 00:42:40|19874.16|19754.16|19872.38|19752.38|19874.51|19754.51|19871.98|19751.98|10
1633221770000|2021-10-03 00:42:50|19871.72|19751.72|19875.22|19755.22|19875.96|19755.96|19871.72|19751.72|10
1633221780000|2021-10-03 00:43:00|19874.04|19754.04|19875.1|19755.1|19876.03|19756.03|19874.04|19754.04|10
1633221790000|2021-10-03 00:43:10|19874.69|19754.69|19868.56|19748.56|19874.69|19754.69|19868.56|19748.56|10
1633221800000|2021-10-03 00:43:20|19868.31|19748.31|19864.71|19744.71|19868.31|19748.31|19864.71|19744.71|10
1633221810000|2021-10-03 00:43:30|19864.49|19744.49|19857.04|19737.04|19864.49|19744.49|19857.04|19737.04|9
1633221820000|2021-10-03 00:43:40|19856.27|19736.27|19849.37|19729.37|19856.27|19736.27|19849.37|19729.37|10
1633221830000|2021-10-03 00:43:50|19848.02|19728.02|19845.42|19725.42|19848.13|19728.13|19845.42|19725.42|10
1633221840000|2021-10-03 00:44:00|19845.09|19725.09|19843.41|19723.41|19845.09|19725.09|19843.41|19723.41|10
1633221850000|2021-10-03 00:44:10|19845.59|19725.59|19843.37|19723.37|19845.59|19725.59|19843.16|19723.16|10
1633221860000|2021-10-03 00:44:20|19843.12|19723.12|19843.13|19723.13|19843.98|19723.98|19842.51|19722.51|10
1633221870000|2021-10-03 00:44:30|19843.15|19723.15|19841.78|19721.78|19843.15|19723.15|19841.7|19721.7|10
1633221880000|2021-10-03 00:44:40|19841.62|19721.62|19837.73|19717.73|19841.62|19721.62|19837.73|19717.73|10
1633221890000|2021-10-03 00:44:50|19837.4|19717.4|19832.25|19712.25|19837.4|19717.4|19832.25|19712.25|10
1633221900000|2021-10-03 00:45:00|19831.77|19711.77|19831.46|19711.46|19832.47|19712.47|19830.53|19710.53|10
1633221910000|2021-10-03 00:45:10|19831.89|19711.89|19830.29|19710.29|19832.63|19712.63|19830.29|19710.29|10
1633221920000|2021-10-03 00:45:20|19830.07|19710.07|19834.86|19714.86|19834.86|19714.86|19830.07|19710.07|10
1633221930000|2021-10-03 00:45:30|19835.33|19715.33|19836.92|19716.92|19836.92|19716.92|19835.32|19715.32|10
1633221940000|2021-10-03 00:45:40|19836.42|19716.42|19841.48|19721.48|19841.48|19721.48|19836.42|19716.42|10
1633221950000|2021-10-03 00:45:50|19842.54|19722.54|19843.39|19723.39|19845.13|19725.13|19842.54|19722.54|9
1633221960000|2021-10-03 00:46:00|19843.45|19723.45|19839.13|19719.13|19843.45|19723.45|19839.13|19719.13|10
1633221970000|2021-10-03 00:46:10|19839.42|19719.42|19839.04|19719.04|19840.15|19720.15|19839.04|19719.04|10
1633221980000|2021-10-03 00:46:20|19839.01|19719.01|19834.76|19714.76|19839.01|19719.01|19834.76|19714.76|10
1633221990000|2021-10-03 00:46:30|19832.24|19712.24|19829.54|19709.54|19832.24|19712.24|19829.32|19709.32|10
1633222000000|2021-10-03 00:46:40|19829.41|19709.41|19826.51|19706.51|19829.41|19709.41|19826.51|19706.51|10
1633222010000|2021-10-03 00:46:50|19825.7|19705.7|19814.36|19694.36|19825.7|19705.7|19813.97|19693.97|10
1633222020000|2021-10-03 00:47:00|19814.31|19694.31|19811.28|19691.28|19814.31|19694.31|19811.28|19691.28|10
1633222030000|2021-10-03 00:47:10|19812.03|19692.03|19808.18|19688.18|19812.04|19692.04|19808.18|19688.18|10
1633222040000|2021-10-03 00:47:20|19807.53|19687.53|19795.81|19675.81|19807.53|19687.53|19795.81|19675.81|10
1633222050000|2021-10-03 00:47:30|19795.39|19675.39|19775.68|19655.68|19795.39|19675.39|19775.68|19655.68|10
1633222060000|2021-10-03 00:47:40|19774.79|19654.79|19745.6|19625.6|19774.79|19654.79|19745.6|19625.6|10
1633222070000|2021-10-03 00:47:50|19742.05|19622.05|19704.96|19584.96|19742.05|19622.05|19704.14|19584.14|10
1633222080000|2021-10-03 00:48:00|19703.61|19583.61|19711.94|19591.94|19712.39|19592.39|19703.61|19583.61|10
1633222090000|2021-10-03 00:48:10|19711.76|19591.76|19710.8|19590.8|19712.81|19592.81|19709.84|19589.84|10
1633222100000|2021-10-03 00:48:20|19711.07|19591.07|19709.23|19589.23|19711.07|19591.07|19708.51|19588.51|10
1633222110000|2021-10-03 00:48:30|19710.79|19590.79|19713.38|19593.38|19713.38|19593.38|19709.86|19589.86|10
1633222120000|2021-10-03 00:48:40|19713.05|19593.05|19695.65|19575.65|19713.05|19593.05|19695.65|19575.65|10
1633222130000|2021-10-03 00:48:50|19691.58|19571.58|19682.48|19562.48|19691.58|19571.58|19680.16|19560.16|10
1633222140000|2021-10-03 00:49:00|19681.91|19561.91|19684.96|19564.96|19685.02|19565.02|19681.5|19561.5|10
1633222150000|2021-10-03 00:49:10|19687.19|19567.19|19696.49|19576.49|19696.49|19576.49|19687.19|19567.19|10
1633222160000|2021-10-03 00:49:20|19698.57|19578.57|19696.97|19576.97|19698.74|19578.74|19696.97|19576.97|8
1633222170000|2021-10-03 00:49:30|19696.33|19576.33|19696.87|19576.87|19697.74|19577.74|19695.64|19575.64|10
1633222180000|2021-10-03 00:49:40|19697.05|19577.05|19697.43|19577.43|19697.73|19577.73|19696.5|19576.5|10
1633222190000|2021-10-03 00:49:50|19697.01|19577.01|19698.7|19578.7|19698.7|19578.7|19696.74|19576.74|9
1633222200000|2021-10-03 00:50:00|19697.94|19577.94|19697.37|19577.37|19698.41|19578.41|19695.58|19575.58|10
1633222210000|2021-10-03 00:50:10|19696.83|19576.83|19687.51|19567.51|19696.83|19576.83|19687.51|19567.51|10
1633222220000|2021-10-03 00:50:20|19687.04|19567.04|19683.6|19563.6|19687.04|19567.04|19683.57|19563.57|10
1633222230000|2021-10-03 00:50:30|19684.25|19564.25|19682.9|19562.9|19684.98|19564.98|19682.9|19562.9|10
1633222240000|2021-10-03 00:50:40|19683.69|19563.69|19674.12|19554.12|19683.69|19563.69|19674.12|19554.12|10
1633222250000|2021-10-03 00:50:50|19672.57|19552.57|19657.93|19537.93|19672.57|19552.57|19657.78|19537.78|10
1633222260000|2021-10-03 00:51:00|19657.06|19537.06|19644.14|19524.14|19657.32|19537.32|19644.14|19524.14|10
1633222270000|2021-10-03 00:51:10|19642.68|19522.68|19643.04|19523.04|19644.54|19524.54|19640.99|19520.99|10
1633222280000|2021-10-03 00:51:20|19642.94|19522.94|19655.97|19535.97|19655.97|19535.97|19642.94|19522.94|10
1633222290000|2021-10-03 00:51:30|19655.71|19535.71|19658.33|19538.33|19659.24|19539.24|19655.71|19535.71|10
1633222300000|2021-10-03 00:51:40|19660.07|19540.07|19666.81|19546.81|19666.81|19546.81|19660.07|19540.07|10
1633222310000|2021-10-03 00:51:50|19666.38|19546.38|19672.87|19552.87|19672.87|19552.87|19666.38|19546.38|10
1633222320000|2021-10-03 00:52:00|19673.48|19553.48|19684.26|19564.26|19684.26|19564.26|19671.54|19551.54|10
1633222330000|2021-10-03 00:52:10|19684.8|19564.8|19687.39|19567.39|19688.42|19568.42|19684.8|19564.8|10
1633222340000|2021-10-03 00:52:20|19687.5|19567.5|19683.21|19563.21|19687.5|19567.5|19683.21|19563.21|10
1633222350000|2021-10-03 00:52:30|19683.29|19563.29|19681.54|19561.54|19683.44|19563.44|19681.54|19561.54|10
1633222360000|2021-10-03 00:52:40|19681.63|19561.63|19685.43|19565.43|19685.43|19565.43|19680.78|19560.78|9
1633222370000|2021-10-03 00:52:50|19685.55|19565.55|19694.23|19574.23|19694.23|19574.23|19685.55|19565.55|9
1633222380000|2021-10-03 00:53:00|19699.24|19579.24|19709.53|19589.53|19709.53|19589.53|19699.24|19579.24|10
1633222390000|2021-10-03 00:53:10|19710.46|19590.46|19718.3|19598.3|19718.3|19598.3|19710.46|19590.46|10
1633222400000|2021-10-03 00:53:20|19718.9|19598.9|19724.82|19604.82|19725.07|19605.07|19718.9|19598.9|10
1633222410000|2021-10-03 00:53:30|19724.45|19604.45|19727.35|19607.35|19727.59|19607.59|19724.22|19604.22|10
1633222420000|2021-10-03 00:53:40|19726.7|19606.7|19722.8|19602.8|19726.72|19606.72|19722.8|19602.8|10
1633222430000|2021-10-03 00:53:50|19722.56|19602.56|19721.28|19601.28|19722.99|19602.99|19720.95|19600.95|10
1633222440000|2021-10-03 00:54:00|19721.3|19601.3|19737.04|19617.04|19737.04|19617.04|19721.26|19601.26|10
1633222450000|2021-10-03 00:54:10|19738.05|19618.05|19749.68|19629.68|19749.68|19629.68|19738.05|19618.05|10
1633222460000|2021-10-03 00:54:20|19749.44|19629.44|19746.34|19626.34|19749.6|19629.6|19745.48|19625.48|10
1633222470000|2021-10-03 00:54:30|19746.62|19626.62|19739.45|19619.45|19746.62|19626.62|19739.45|19619.45|10
1633222480000|2021-10-03 00:54:40|19739.18|19619.18|19736.7|19616.7|19739.18|19619.18|19736.7|19616.7|10
1633222490000|2021-10-03 00:54:50|19736.74|19616.74|19730.1|19610.1|19736.74|19616.74|19729.6|19609.6|9
1633222500000|2021-10-03 00:55:00|19730.07|19610.07|19727.46|19607.46|19730.55|19610.55|19727.46|19607.46|10
1633222510000|2021-10-03 00:55:10|19727.65|19607.65|19708.64|19588.64|19727.98|19607.98|19708.64|19588.64|10
1633222520000|2021-10-03 00:55:20|19707.45|19587.45|19705.11|19585.11|19707.45|19587.45|19703.76|19583.76|9
1633222530000|2021-10-03 00:55:30|19705.34|19585.34|19705.95|19585.95|19706.47|19586.47|19704.05|19584.05|10
1633222540000|2021-10-03 00:55:40|19705.71|19585.71|19709.54|19589.54|19709.56|19589.56|19705.5|19585.5|10
1633222550000|2021-10-03 00:55:50|19709.07|19589.07|19706.25|19586.25|19709.07|19589.07|19706.23|19586.23|10
1633222560000|2021-10-03 00:56:00|19705.71|19585.71|19707.25|19587.25|19707.25|19587.25|19705|19585|10
1633222570000|2021-10-03 00:56:10|19707.21|19587.21|19709.84|19589.84|19709.84|19589.84|19707.12|19587.12|10
1633222580000|2021-10-03 00:56:20|19710.19|19590.19|19717.34|19597.34|19717.34|19597.34|19710.19|19590.19|10
1633222590000|2021-10-03 00:56:30|19717.76|19597.76|19720.98|19600.98|19720.98|19600.98|19717.67|19597.67|10
1633222600000|2021-10-03 00:56:40|19720.22|19600.22|19721.6|19601.6|19722.11|19602.11|19719.74|19599.74|10
1633222610000|2021-10-03 00:56:50|19722.52|19602.52|19723.02|19603.02|19723.35|19603.35|19722.47|19602.47|10
1633222620000|2021-10-03 00:57:00|19722.57|19602.57|19723.04|19603.04|19723.06|19603.06|19722.1|19602.1|10
1633222630000|2021-10-03 00:57:10|19722.94|19602.94|19725.2|19605.2|19725.2|19605.2|19722.94|19602.94|10
1633222640000|2021-10-03 00:57:20|19724.78|19604.78|19724.29|19604.29|19725.04|19605.04|19723.93|19603.93|10
1633222650000|2021-10-03 00:57:30|19724.36|19604.36|19726.59|19606.59|19726.85|19606.85|19724.36|19604.36|10
1633222660000|2021-10-03 00:57:40|19726.6|19606.6|19727.7|19607.7|19728.19|19608.19|19726.6|19606.6|10
1633222670000|2021-10-03 00:57:50|19727.57|19607.57|19726.67|19606.67|19727.57|19607.57|19726.34|19606.34|10
1633222680000|2021-10-03 00:58:00|19726.83|19606.83|19728.09|19608.09|19728.25|19608.25|19726.78|19606.78|10
1633222690000|2021-10-03 00:58:10|19728.45|19608.45|19732.39|19612.39|19732.39|19612.39|19728.32|19608.32|10
1633222700000|2021-10-03 00:58:20|19732.74|19612.74|19737.48|19617.48|19737.48|19617.48|19732.74|19612.74|10
1633222710000|2021-10-03 00:58:30|19737.42|19617.42|19740.94|19620.94|19740.94|19620.94|19737.42|19617.42|10
1633222720000|2021-10-03 00:58:40|19741.66|19621.66|19744.86|19624.86|19744.86|19624.86|19741.66|19621.66|10
1633222730000|2021-10-03 00:58:50|19745.52|19625.52|19747.59|19627.59|19747.59|19627.59|19745.24|19625.24|10
1633222740000|2021-10-03 00:59:00|19747.69|19627.69|19747.52|19627.52|19748.33|19628.33|19747.28|19627.28|10
1633222750000|2021-10-03 00:59:10|19747.14|19627.14|19744.95|19624.95|19747.14|19627.14|19744.9|19624.9|10
1633222760000|2021-10-03 00:59:20|19744.81|19624.81|19742.19|19622.19|19744.81|19624.81|19742.19|19622.19|10
1633222770000|2021-10-03 00:59:30|19741.95|19621.95|19740.19|19620.19|19741.95|19621.95|19739.55|19619.55|10
1633222780000|2021-10-03 00:59:40|19739.94|19619.94|19735.97|19615.97|19739.94|19619.94|19735.97|19615.97|10
1633222790000|2021-10-03 00:59:50|19735.3|19615.3|19732.06|19612.06|19735.3|19615.3|19731.27|19611.27|10
1633222800000|2021-10-03 01:00:00|19732.97|19612.97|19726.05|19606.05|19733.13|19613.13|19726.05|19606.05|10
1633222810000|2021-10-03 01:00:10|19720.95|19600.95|19718.48|19598.48|19720.95|19600.95|19717.48|19597.48|10
1633222820000|2021-10-03 01:00:20|19719.15|19599.15|19721.2|19601.2|19721.2|19601.2|19718.32|19598.32|9
1633222830000|2021-10-03 01:00:30|19721.9|19601.9|19730.7|19610.7|19730.7|19610.7|19721.9|19601.9|10
1633222840000|2021-10-03 01:00:40|19732.42|19612.42|19736.65|19616.65|19736.65|19616.65|19732.42|19612.42|10
1633222850000|2021-10-03 01:00:50|19736.98|19616.98|19742.87|19622.87|19742.87|19622.87|19736.98|19616.98|10
1633222860000|2021-10-03 01:01:00|19743.47|19623.47|19747.29|19627.29|19747.29|19627.29|19743.47|19623.47|10
1633222870000|2021-10-03 01:01:10|19748.56|19628.56|19755.35|19635.35|19755.51|19635.51|19748.56|19628.56|10
1633222880000|2021-10-03 01:01:20|19755.79|19635.79|19756.33|19636.33|19756.91|19636.91|19755.65|19635.65|10
1633222890000|2021-10-03 01:01:30|19757.12|19637.12|19760.29|19640.29|19760.35|19640.35|19757.12|19637.12|10
1633222900000|2021-10-03 01:01:40|19760.49|19640.49|19763.83|19643.83|19763.83|19643.83|19760.49|19640.49|10
1633222910000|2021-10-03 01:01:50|19764.04|19644.04|19773.6|19653.6|19773.6|19653.6|19764.04|19644.04|10
1633222920000|2021-10-03 01:02:00|19773.87|19653.87|19772.65|19652.65|19773.87|19653.87|19771.76|19651.76|9
1633222930000|2021-10-03 01:02:10|19772.93|19652.93|19774.68|19654.68|19774.68|19654.68|19772.91|19652.91|10
1633222940000|2021-10-03 01:02:20|19774.33|19654.33|19774.01|19654.01|19774.9|19654.9|19773.52|19653.52|10
1633222950000|2021-10-03 01:02:30|19774.39|19654.39|19777.13|19657.13|19777.13|19657.13|19774.39|19654.39|10
1633222960000|2021-10-03 01:02:40|19777.35|19657.35|19777.85|19657.85|19777.85|19657.85|19775.81|19655.81|10
1633222970000|2021-10-03 01:02:50|19777.42|19657.42|19774.85|19654.85|19777.42|19657.42|19774.85|19654.85|10
1633222980000|2021-10-03 01:03:00|19774.84|19654.84|19774.26|19654.26|19775.1|19655.1|19774.26|19654.26|10
1633222990000|2021-10-03 01:03:10|19775.2|19655.2|19777.12|19657.12|19777.12|19657.12|19774.63|19654.63|10
1633223000000|2021-10-03 01:03:20|19776.95|19656.95|19777.93|19657.93|19777.93|19657.93|19776.95|19656.95|10
1633223010000|2021-10-03 01:03:30|19777.57|19657.57|19780.23|19660.23|19780.74|19660.74|19777.57|19657.57|10
1633223020000|2021-10-03 01:03:40|19780.27|19660.27|19780.5|19660.5|19781.12|19661.12|19780.27|19660.27|10
1633223030000|2021-10-03 01:03:50|19780.33|19660.33|19781.57|19661.57|19781.57|19661.57|19779.83|19659.83|10
1633223040000|2021-10-03 01:04:00|19782.89|19662.89|19785.2|19665.2|19785.82|19665.82|19782.88|19662.88|10
1633223050000|2021-10-03 01:04:10|19786.45|19666.45|19788.22|19668.22|19788.27|19668.27|19786.45|19666.45|10
1633223060000|2021-10-03 01:04:20|19788.63|19668.63|19786.63|19666.63|19789.15|19669.15|19786.63|19666.63|10
1633223070000|2021-10-03 01:04:30|19786.88|19666.88|19785|19665|19786.95|19666.95|19785|19665|10
1633223080000|2021-10-03 01:04:40|19784.64|19664.64|19778.13|19658.13|19784.64|19664.64|19778.13|19658.13|10
1633223090000|2021-10-03 01:04:50|19776.5|19656.5|19776.01|19656.01|19776.5|19656.5|19775.19|19655.19|10
1633223100000|2021-10-03 01:05:00|19775.82|19655.82|19775.59|19655.59|19775.88|19655.88|19774.74|19654.74|9
1633223110000|2021-10-03 01:05:10|19773.9|19653.9|19770.07|19650.07|19773.9|19653.9|19770.07|19650.07|10
1633223120000|2021-10-03 01:05:20|19769.7|19649.7|19768.62|19648.62|19770.18|19650.18|19768.62|19648.62|10
1633223130000|2021-10-03 01:05:30|19768.04|19648.04|19764.44|19644.44|19768.09|19648.09|19764.42|19644.42|9
1633223140000|2021-10-03 01:05:40|19762.7|19642.7|19758.38|19638.38|19762.82|19642.82|19758.38|19638.38|9
1633223150000|2021-10-03 01:05:50|19758.22|19638.22|19757.17|19637.17|19758.22|19638.22|19756.84|19636.84|9
1633223160000|2021-10-03 01:06:00|19757.09|19637.09|19755.94|19635.94|19757.78|19637.78|19755.94|19635.94|10
1633223170000|2021-10-03 01:06:10|19755.86|19635.86|19754.23|19634.23|19756.2|19636.2|19754.23|19634.23|10
1633223180000|2021-10-03 01:06:20|19754.13|19634.13|19752.72|19632.72|19755.53|19635.53|19752.72|19632.72|10
1633223190000|2021-10-03 01:06:30|19752.82|19632.82|19748.56|19628.56|19752.91|19632.91|19748.56|19628.56|10
1633223200000|2021-10-03 01:06:40|19748.65|19628.65|19747.84|19627.84|19748.65|19628.65|19747.65|19627.65|10
1633223210000|2021-10-03 01:06:50|19748.76|19628.76|19750.05|19630.05|19750.05|19630.05|19748.76|19628.76|10
1633223220000|2021-10-03 01:07:00|19750.93|19630.93|19754.57|19634.57|19754.57|19634.57|19750.93|19630.93|10
1633223230000|2021-10-03 01:07:10|19755.38|19635.38|19756.45|19636.45|19756.45|19636.45|19754.96|19634.96|10
1633223240000|2021-10-03 01:07:20|19756.32|19636.32|19759.45|19639.45|19760.17|19640.17|19756.29|19636.29|10
1633223250000|2021-10-03 01:07:30|19759.72|19639.72|19758.27|19638.27|19759.72|19639.72|19757.21|19637.21|9
1633223260000|2021-10-03 01:07:40|19757.74|19637.74|19759.67|19639.67|19759.67|19639.67|19757.74|19637.74|10
1633223270000|2021-10-03 01:07:50|19759.75|19639.75|19764.47|19644.47|19764.47|19644.47|19759.75|19639.75|9
1633223280000|2021-10-03 01:08:00|19765.01|19645.01|19770.14|19650.14|19770.14|19650.14|19765.01|19645.01|10
1633223290000|2021-10-03 01:08:10|19769.56|19649.56|19771.64|19651.64|19771.64|19651.64|19769.27|19649.27|10
1633223300000|2021-10-03 01:08:20|19772.07|19652.07|19770.88|19650.88|19772.07|19652.07|19770.54|19650.54|10
1633223310000|2021-10-03 01:08:30|19770.79|19650.79|19773.39|19653.39|19773.39|19653.39|19770.79|19650.79|10
1633223320000|2021-10-03 01:08:40|19773.69|19653.69|19775.39|19655.39|19775.39|19655.39|19773.14|19653.14|10
1633223330000|2021-10-03 01:08:50|19775.13|19655.13|19776.53|19656.53|19776.92|19656.92|19775.13|19655.13|9
1633223340000|2021-10-03 01:09:00|19776.35|19656.35|19773.14|19653.14|19776.56|19656.56|19773.14|19653.14|10
1633223350000|2021-10-03 01:09:10|19773.19|19653.19|19772.61|19652.61|19773.74|19653.74|19772.61|19652.61|10
1633223360000|2021-10-03 01:09:20|19772.8|19652.8|19771.82|19651.82|19772.8|19652.8|19771.82|19651.82|10
1633223370000|2021-10-03 01:09:30|19771.33|19651.33|19770.29|19650.29|19771.33|19651.33|19770.14|19650.14|10
1633223380000|2021-10-03 01:09:40|19770.44|19650.44|19771.43|19651.43|19771.71|19651.71|19770.44|19650.44|8
1633223390000|2021-10-03 01:09:50|19772.47|19652.47|19772.18|19652.18|19773.36|19653.36|19772.14|19652.14|10
1633223400000|2021-10-03 01:10:00|19772.14|19652.14|19772.67|19652.67|19773.68|19653.68|19771.79|19651.79|10
1633223410000|2021-10-03 01:10:10|19772.43|19652.43|19772.69|19652.69|19773.37|19653.37|19771.62|19651.62|10
1633223420000|2021-10-03 01:10:20|19771.76|19651.76|19772.23|19652.23|19772.36|19652.36|19771.56|19651.56|10
1633223430000|2021-10-03 01:10:30|19772.43|19652.43|19773.41|19653.41|19773.54|19653.54|19772.08|19652.08|10
1633223440000|2021-10-03 01:10:40|19773.83|19653.83|19773.81|19653.81|19774.35|19654.35|19773.5|19653.5|10
1633223450000|2021-10-03 01:10:50|19773.66|19653.66|19774.42|19654.42|19774.46|19654.46|19773.66|19653.66|10
1633223460000|2021-10-03 01:11:00|19774.55|19654.55|19776.61|19656.61|19776.61|19656.61|19774.55|19654.55|8
1633223470000|2021-10-03 01:11:10|19776.75|19656.75|19776.26|19656.26|19777.97|19657.97|19776.26|19656.26|10
1633223480000|2021-10-03 01:11:20|19775.55|19655.55|19775.71|19655.71|19776.71|19656.71|19775.06|19655.06|10
1633223490000|2021-10-03 01:11:30|19775.21|19655.21|19774.23|19654.23|19775.21|19655.21|19772.95|19652.95|10
1633223500000|2021-10-03 01:11:40|19774.72|19654.72|19771.54|19651.54|19774.72|19654.72|19771.46|19651.46|10
1633223510000|2021-10-03 01:11:50|19771.43|19651.43|19767.5|19647.5|19771.43|19651.43|19767.5|19647.5|10
1633223520000|2021-10-03 01:12:00|19767.52|19647.52|19765.85|19645.85|19767.52|19647.52|19765.67|19645.67|10
1633223530000|2021-10-03 01:12:10|19765.51|19645.51|19760.87|19640.87|19765.51|19645.51|19760.87|19640.87|10
1633223540000|2021-10-03 01:12:20|19759.65|19639.65|19755.79|19635.79|19759.65|19639.65|19755.62|19635.62|10
1633223550000|2021-10-03 01:12:30|19755.36|19635.36|19751.56|19631.56|19755.36|19635.36|19751.56|19631.56|10
1633223560000|2021-10-03 01:12:40|19751.44|19631.44|19749.46|19629.46|19751.44|19631.44|19749.42|19629.42|9
1633223570000|2021-10-03 01:12:50|19749.4|19629.4|19749.69|19629.69|19750.05|19630.05|19749.17|19629.17|9
1633223580000|2021-10-03 01:13:00|19749.56|19629.56|19747.98|19627.98|19749.56|19629.56|19747.94|19627.94|8
1633223590000|2021-10-03 01:13:10|19748.21|19628.21|19748.66|19628.66|19749.29|19629.29|19748.19|19628.19|10
1633223600000|2021-10-03 01:13:20|19749.07|19629.07|19747.91|19627.91|19749.6|19629.6|19747.91|19627.91|10
1633223610000|2021-10-03 01:13:30|19748.75|19628.75|19750.2|19630.2|19750.71|19630.71|19748.62|19628.62|10
1633223620000|2021-10-03 01:13:40|19750.32|19630.32|19754.05|19634.05|19754.05|19634.05|19749.93|19629.93|9
1633223630000|2021-10-03 01:13:50|19754|19634|19754.39|19634.39|19755.48|19635.48|19753.57|19633.57|10
1633223640000|2021-10-03 01:14:00|19754.17|19634.17|19749.95|19629.95|19754.17|19634.17|19749.95|19629.95|10
1633223650000|2021-10-03 01:14:10|19749.05|19629.05|19748.69|19628.69|19749.1|19629.1|19748.41|19628.41|10
1633223660000|2021-10-03 01:14:20|19748.35|19628.35|19745.54|19625.54|19748.35|19628.35|19745.54|19625.54|9
1633223670000|2021-10-03 01:14:30|19744.56|19624.56|19740.2|19620.2|19744.78|19624.78|19740.2|19620.2|10
1633223680000|2021-10-03 01:14:40|19740.07|19620.07|19736.89|19616.89|19740.07|19620.07|19736.89|19616.89|10
1633223690000|2021-10-03 01:14:50|19735.21|19615.21|19729.2|19609.2|19735.21|19615.21|19729.2|19609.2|10
1633223700000|2021-10-03 01:15:00|19730.01|19610.01|19731.08|19611.08|19731.91|19611.91|19730.01|19610.01|10
1633223710000|2021-10-03 01:15:10|19731.16|19611.16|19732.41|19612.41|19732.41|19612.41|19730.16|19610.16|10
1633223720000|2021-10-03 01:15:20|19732.51|19612.51|19732.33|19612.33|19734.51|19614.51|19732.12|19612.12|10
1633223730000|2021-10-03 01:15:30|19731.97|19611.97|19731.47|19611.47|19733.66|19613.66|19731.3|19611.3|10
1633223740000|2021-10-03 01:15:40|19731.2|19611.2|19731.27|19611.27|19732.57|19612.57|19730.39|19610.39|10
1633223750000|2021-10-03 01:15:50|19730.4|19610.4|19726.41|19606.41|19730.4|19610.4|19726.41|19606.41|10
1633223760000|2021-10-03 01:16:00|19725.78|19605.78|19717.05|19597.05|19725.78|19605.78|19717.05|19597.05|10
1633223770000|2021-10-03 01:16:10|19715.93|19595.93|19711.2|19591.2|19715.98|19595.98|19710.89|19590.89|10
1633223780000|2021-10-03 01:16:20|19710.69|19590.69|19700.02|19580.02|19710.69|19590.69|19700.02|19580.02|10
1633223790000|2021-10-03 01:16:30|19700.45|19580.45|19696.76|19576.76|19700.45|19580.45|19696.76|19576.76|10
1633223800000|2021-10-03 01:16:40|19694.95|19574.95|19692.95|19572.95|19694.95|19574.95|19692.25|19572.25|10
1633223810000|2021-10-03 01:16:50|19692.61|19572.61|19695.94|19575.94|19695.94|19575.94|19691.69|19571.69|10
1633223820000|2021-10-03 01:17:00|19695.78|19575.78|19699.24|19579.24|19699.24|19579.24|19695.78|19575.78|10
1633223830000|2021-10-03 01:17:10|19699.62|19579.62|19703.01|19583.01|19703.01|19583.01|19699.08|19579.08|10
1633223840000|2021-10-03 01:17:20|19704.3|19584.3|19707.89|19587.89|19707.89|19587.89|19704.3|19584.3|10
1633223850000|2021-10-03 01:17:30|19707.97|19587.97|19714.15|19594.15|19714.15|19594.15|19707.97|19587.97|9
1633223860000|2021-10-03 01:17:40|19714.16|19594.16|19719.75|19599.75|19719.75|19599.75|19714.16|19594.16|10
1633223870000|2021-10-03 01:17:50|19719.51|19599.51|19726.77|19606.77|19726.77|19606.77|19719.51|19599.51|10
1633223880000|2021-10-03 01:18:00|19726.94|19606.94|19735.04|19615.04|19735.04|19615.04|19726.94|19606.94|10
1633223890000|2021-10-03 01:18:10|19735.14|19615.14|19740.47|19620.47|19740.47|19620.47|19735.14|19615.14|9
1633223900000|2021-10-03 01:18:20|19740.55|19620.55|19744.72|19624.72|19744.72|19624.72|19740.55|19620.55|10
1633223910000|2021-10-03 01:18:30|19744.63|19624.63|19754.2|19634.2|19754.26|19634.26|19744.63|19624.63|9
1633223920000|2021-10-03 01:18:40|19754.14|19634.14|19757.12|19637.12|19757.12|19637.12|19754.14|19634.14|10
1633223930000|2021-10-03 01:18:50|19757.28|19637.28|19760.64|19640.64|19760.64|19640.64|19757.28|19637.28|10
1633223940000|2021-10-03 01:19:00|19761.06|19641.06|19762.63|19642.63|19762.63|19642.63|19760.86|19640.86|10
1633223950000|2021-10-03 01:19:10|19762.95|19642.95|19765.12|19645.12|19765.12|19645.12|19762.41|19642.41|9
1633223960000|2021-10-03 01:19:20|19766.54|19646.54|19769.43|19649.43|19769.43|19649.43|19766.53|19646.53|10
1633223970000|2021-10-03 01:19:30|19771.21|19651.21|19771.79|19651.79|19772.66|19652.66|19771.21|19651.21|9
1633223980000|2021-10-03 01:19:40|19771.98|19651.98|19776.24|19656.24|19776.24|19656.24|19771.98|19651.98|10
1633223990000|2021-10-03 01:19:50|19776.56|19656.56|19783.06|19663.06|19783.06|19663.06|19776.32|19656.32|10
1633224000000|2021-10-03 01:20:00|19783.25|19663.25|19783.33|19663.33|19784.07|19664.07|19782.57|19662.57|10
1633224010000|2021-10-03 01:20:10|19783.17|19663.17|19786.05|19666.05|19786.67|19666.67|19783.17|19663.17|10
1633224020000|2021-10-03 01:20:20|19786.23|19666.23|19787.96|19667.96|19788.25|19668.25|19786.09|19666.09|10
1633224030000|2021-10-03 01:20:30|19787.7|19667.7|19787.15|19667.15|19788.13|19668.13|19787.15|19667.15|10
1633224040000|2021-10-03 01:20:40|19787.96|19667.96|19789.27|19669.27|19789.27|19669.27|19787.96|19667.96|10
1633224050000|2021-10-03 01:20:50|19789.76|19669.76|19792.58|19672.58|19792.58|19672.58|19789.61|19669.61|10
1633224060000|2021-10-03 01:21:00|19793.04|19673.04|19796.46|19676.46|19796.46|19676.46|19793.04|19673.04|10
1633224070000|2021-10-03 01:21:10|19796.75|19676.75|19790.86|19670.86|19796.75|19676.75|19790.86|19670.86|10
1633224080000|2021-10-03 01:21:20|19788.46|19668.46|19784.86|19664.86|19789.01|19669.01|19784.16|19664.16|9
1633224090000|2021-10-03 01:21:30|19783.55|19663.55|19779.3|19659.3|19783.55|19663.55|19779.3|19659.3|10
1633224100000|2021-10-03 01:21:40|19779.47|19659.47|19777.37|19657.37|19779.47|19659.47|19777.26|19657.26|10
1633224110000|2021-10-03 01:21:50|19777.42|19657.42|19781.15|19661.15|19781.74|19661.74|19777.42|19657.42|10
1633224120000|2021-10-03 01:22:00|19780.76|19660.76|19779.7|19659.7|19781|19661|19779.57|19659.57|10
1633224130000|2021-10-03 01:22:10|19779.67|19659.67|19774.97|19654.97|19779.67|19659.67|19774.97|19654.97|10
1633224140000|2021-10-03 01:22:20|19775.18|19655.18|19773.37|19653.37|19775.33|19655.33|19773.24|19653.24|10
1633224150000|2021-10-03 01:22:30|19773.18|19653.18|19771.28|19651.28|19773.18|19653.18|19771.28|19651.28|9
1633224160000|2021-10-03 01:22:40|19771.16|19651.16|19769.58|19649.58|19771.77|19651.77|19769.58|19649.58|10
1633224170000|2021-10-03 01:22:50|19769.53|19649.53|19765.29|19645.29|19769.53|19649.53|19765.23|19645.23|10
1633224180000|2021-10-03 01:23:00|19765.1|19645.1|19764.5|19644.5|19765.1|19645.1|19763.71|19643.71|8
1633224190000|2021-10-03 01:23:10|19764.55|19644.55|19765.64|19645.64|19765.64|19645.64|19764.19|19644.19|9
1633224200000|2021-10-03 01:23:20|19765.98|19645.98|19767.95|19647.95|19767.95|19647.95|19765.98|19645.98|7
1633224210000|2021-10-03 01:23:30|19767.86|19647.86|19768.86|19648.86|19769.24|19649.24|19767.8|19647.8|10
1633224220000|2021-10-03 01:23:40|19768.71|19648.71|19767.9|19647.9|19768.73|19648.73|19767.9|19647.9|7
1633224230000|2021-10-03 01:23:50|19767.57|19647.57|19763.71|19643.71|19767.57|19647.57|19763.71|19643.71|10
1633224240000|2021-10-03 01:24:00|19763.51|19643.51|19759.82|19639.82|19763.51|19643.51|19759.82|19639.82|10
1633224250000|2021-10-03 01:24:10|19759.43|19639.43|19752.43|19632.43|19759.56|19639.56|19752.43|19632.43|10
1633224260000|2021-10-03 01:24:20|19750.24|19630.24|19745.38|19625.38|19750.24|19630.24|19745.16|19625.16|10
1633224270000|2021-10-03 01:24:30|19745.3|19625.3|19739.66|19619.66|19745.3|19625.3|19739.66|19619.66|10
1633224280000|2021-10-03 01:24:40|19740.22|19620.22|19739.59|19619.59|19741.22|19621.22|19739.59|19619.59|10
1633224290000|2021-10-03 01:24:50|19738.81|19618.81|19733.61|19613.61|19738.81|19618.81|19733.61|19613.61|10
1633224300000|2021-10-03 01:25:00|19732.77|19612.77|19726.66|19606.66|19732.77|19612.77|19726.66|19606.66|10
1633224310000|2021-10-03 01:25:10|19722.99|19602.99|19723.15|19603.15|19723.23|19603.23|19722.42|19602.42|9
1633224320000|2021-10-03 01:25:20|19723.1|19603.1|19721.12|19601.12|19723.83|19603.83|19721.12|19601.12|10
1633224330000|2021-10-03 01:25:30|19721.63|19601.63|19723.68|19603.68|19723.68|19603.68|19721.23|19601.23|10
1633224340000|2021-10-03 01:25:40|19723.86|19603.86|19723.51|19603.51|19725.01|19605.01|19723.51|19603.51|9
1633224350000|2021-10-03 01:25:50|19723.32|19603.32|19721.83|19601.83|19723.55|19603.55|19721.83|19601.83|10
1633224360000|2021-10-03 01:26:00|19721.96|19601.96|19724.33|19604.33|19724.33|19604.33|19721.1|19601.1|10
1633224370000|2021-10-03 01:26:10|19724.45|19604.45|19726|19606|19726.26|19606.26|19724.17|19604.17|10
1633224380000|2021-10-03 01:26:20|19726.24|19606.24|19725.09|19605.09|19727.6|19607.6|19725.09|19605.09|9
1633224390000|2021-10-03 01:26:30|19724.07|19604.07|19722.18|19602.18|19724.07|19604.07|19722.18|19602.18|10
1633224400000|2021-10-03 01:26:40|19722.19|19602.19|19721.27|19601.27|19722.19|19602.19|19720.97|19600.97|10
1633224410000|2021-10-03 01:26:50|19719.94|19599.94|19719.89|19599.89|19720.01|19600.01|19719.19|19599.19|9
1633224420000|2021-10-03 01:27:00|19719.98|19599.98|19710.57|19590.57|19719.98|19599.98|19710.57|19590.57|10
1633224430000|2021-10-03 01:27:10|19710.37|19590.37|19712.06|19592.06|19712.06|19592.06|19709.62|19589.62|10
1633224440000|2021-10-03 01:27:20|19712.07|19592.07|19714.85|19594.85|19714.85|19594.85|19712.07|19592.07|10
1633224450000|2021-10-03 01:27:30|19714.8|19594.8|19717.07|19597.07|19717.07|19597.07|19714.8|19594.8|10
1633224460000|2021-10-03 01:27:40|19717.05|19597.05|19719.46|19599.46|19719.46|19599.46|19717.05|19597.05|10
1633224470000|2021-10-03 01:27:50|19718.98|19598.98|19720.04|19600.04|19720.29|19600.29|19718.98|19598.98|10
1633224480000|2021-10-03 01:28:00|19720.8|19600.8|19723.55|19603.55|19723.55|19603.55|19720.8|19600.8|9
1633224490000|2021-10-03 01:28:10|19723.82|19603.82|19729.06|19609.06|19729.06|19609.06|19723.82|19603.82|9
1633224500000|2021-10-03 01:28:20|19730.59|19610.59|19736.98|19616.98|19736.98|19616.98|19730.59|19610.59|10
1633224510000|2021-10-03 01:28:30|19737.12|19617.12|19739.28|19619.28|19739.42|19619.42|19737.12|19617.12|10
1633224520000|2021-10-03 01:28:40|19739.59|19619.59|19742.66|19622.66|19742.77|19622.77|19739.59|19619.59|10
1633224530000|2021-10-03 01:28:50|19743.31|19623.31|19745.42|19625.42|19745.7|19625.7|19743.29|19623.29|10
1633224540000|2021-10-03 01:29:00|19745.67|19625.67|19746.82|19626.82|19747.54|19627.54|19745.67|19625.67|10
1633224550000|2021-10-03 01:29:10|19745.34|19625.34|19742.94|19622.94|19745.34|19625.34|19742.91|19622.91|10
1633224560000|2021-10-03 01:29:20|19742.63|19622.63|19743.04|19623.04|19743.04|19623.04|19742.63|19622.63|10
1633224570000|2021-10-03 01:29:30|19742.98|19622.98|19744.3|19624.3|19744.36|19624.36|19742.98|19622.98|10
1633224580000|2021-10-03 01:29:40|19744.27|19624.27|19745.11|19625.11|19745.11|19625.11|19744.22|19624.22|9
1633224590000|2021-10-03 01:29:50|19745.43|19625.43|19745.63|19625.63|19745.92|19625.92|19745.43|19625.43|10
1633224600000|2021-10-03 01:30:00|19745.36|19625.36|19740.52|19620.52|19745.36|19625.36|19740.29|19620.29|10
1633224610000|2021-10-03 01:30:10|19738.9|19618.9|19740.81|19620.81|19740.81|19620.81|19737.47|19617.47|10
1633224620000|2021-10-03 01:30:20|19741.3|19621.3|19741.86|19621.86|19745.22|19625.22|19741.3|19621.3|10
1633224630000|2021-10-03 01:30:30|19741.36|19621.36|19737.82|19617.82|19741.36|19621.36|19737.82|19617.82|10
1633224640000|2021-10-03 01:30:40|19738.77|19618.77|19739.23|19619.23|19739.23|19619.23|19738.44|19618.44|10
1633224650000|2021-10-03 01:30:50|19739.19|19619.19|19739.25|19619.25|19739.25|19619.25|19738.04|19618.04|10
1633224660000|2021-10-03 01:31:00|19739|19619|19738.34|19618.34|19739.89|19619.89|19738.34|19618.34|10
1633224670000|2021-10-03 01:31:10|19738.58|19618.58|19739.46|19619.46|19740.25|19620.25|19738.57|19618.57|10
1633224680000|2021-10-03 01:31:20|19740.03|19620.03|19740.47|19620.47|19740.59|19620.59|19739.95|19619.95|10
1633224690000|2021-10-03 01:31:30|19740.05|19620.05|19742.56|19622.56|19742.56|19622.56|19739.96|19619.96|10
1633224700000|2021-10-03 01:31:40|19744.86|19624.86|19749.73|19629.73|19749.73|19629.73|19744.86|19624.86|10
1633224710000|2021-10-03 01:31:50|19750.34|19630.34|19753.98|19633.98|19753.98|19633.98|19750.34|19630.34|10
1633224720000|2021-10-03 01:32:00|19756.05|19636.05|19754.78|19634.78|19756.05|19636.05|19754.78|19634.78|10
1633224730000|2021-10-03 01:32:10|19754.49|19634.49|19755.13|19635.13|19757.06|19637.06|19754.49|19634.49|10
1633224740000|2021-10-03 01:32:20|19755.14|19635.14|19753.55|19633.55|19755.14|19635.14|19753.38|19633.38|10
1633224750000|2021-10-03 01:32:30|19753.37|19633.37|19753.01|19633.01|19754.43|19634.43|19752.88|19632.88|10
1633224760000|2021-10-03 01:32:40|19752.44|19632.44|19752.05|19632.05|19753.52|19633.52|19752.05|19632.05|9
1633224770000|2021-10-03 01:32:50|19751.42|19631.42|19750.43|19630.43|19751.42|19631.42|19750.31|19630.31|10
1633224780000|2021-10-03 01:33:00|19750.59|19630.59|19748.08|19628.08|19750.59|19630.59|19747.92|19627.92|10
1633224790000|2021-10-03 01:33:10|19748.04|19628.04|19748.02|19628.02|19748.46|19628.46|19747.67|19627.67|10
1633224800000|2021-10-03 01:33:20|19748.03|19628.03|19749.26|19629.26|19750.02|19630.02|19748.03|19628.03|10
1633224810000|2021-10-03 01:33:30|19749.68|19629.68|19747.48|19627.48|19749.71|19629.71|19747.44|19627.44|10
1633224820000|2021-10-03 01:33:40|19747.45|19627.45|19744.05|19624.05|19747.46|19627.46|19743.98|19623.98|10
1633224830000|2021-10-03 01:33:50|19743.75|19623.75|19740.39|19620.39|19743.75|19623.75|19740.39|19620.39|10
1633224840000|2021-10-03 01:34:00|19740.17|19620.17|19739.01|19619.01|19740.24|19620.24|19739.01|19619.01|9
1633224850000|2021-10-03 01:34:10|19736.94|19616.94|19734.09|19614.09|19736.94|19616.94|19734.09|19614.09|10
1633224860000|2021-10-03 01:34:20|19734.88|19614.88|19735.8|19615.8|19735.99|19615.99|19734.68|19614.68|10
1633224870000|2021-10-03 01:34:30|19735.24|19615.24|19733.21|19613.21|19735.25|19615.25|19733.21|19613.21|10
1633224880000|2021-10-03 01:34:40|19733.29|19613.29|19732.57|19612.57|19733.29|19613.29|19731.93|19611.93|10
1633224890000|2021-10-03 01:34:50|19732.5|19612.5|19731.36|19611.36|19732.59|19612.59|19731.36|19611.36|9
1633224900000|2021-10-03 01:35:00|19731.72|19611.72|19729.36|19609.36|19731.72|19611.72|19729.14|19609.14|10
1633224910000|2021-10-03 01:35:10|19729.43|19609.43|19726.45|19606.45|19729.43|19609.43|19726.45|19606.45|9
1633224920000|2021-10-03 01:35:20|19726.68|19606.68|19727.42|19607.42|19727.52|19607.52|19726.68|19606.68|10
1633224930000|2021-10-03 01:35:30|19727.25|19607.25|19728.89|19608.89|19728.89|19608.89|19727.01|19607.01|8
1633224940000|2021-10-03 01:35:40|19728.96|19608.96|19732.27|19612.27|19732.27|19612.27|19728.96|19608.96|9
1633224950000|2021-10-03 01:35:50|19732.1|19612.1|19732.91|19612.91|19732.91|19612.91|19731.37|19611.37|10
1633224960000|2021-10-03 01:36:00|19733.03|19613.03|19735.08|19615.08|19735.08|19615.08|19732.95|19612.95|10
1633224970000|2021-10-03 01:36:10|19735.91|19615.91|19739.3|19619.3|19739.31|19619.31|19735.91|19615.91|9
1633224980000|2021-10-03 01:36:20|19740.88|19620.88|19741.55|19621.55|19743.4|19623.4|19740.4|19620.4|10
1633224990000|2021-10-03 01:36:30|19742.04|19622.04|19750.94|19630.94|19750.94|19630.94|19742.04|19622.04|10
1633225000000|2021-10-03 01:36:40|19751.11|19631.11|19751.77|19631.77|19751.77|19631.77|19751.11|19631.11|9
1633225010000|2021-10-03 01:36:50|19751.65|19631.65|19755.25|19635.25|19755.25|19635.25|19751.65|19631.65|10
1633225020000|2021-10-03 01:37:00|19755.5|19635.5|19755.62|19635.62|19756.64|19636.64|19755.5|19635.5|10
1633225030000|2021-10-03 01:37:10|19756.01|19636.01|19763.16|19643.16|19763.49|19643.49|19756.01|19636.01|10
1633225040000|2021-10-03 01:37:20|19763.05|19643.05|19763.07|19643.07|19763.32|19643.32|19762.9|19642.9|9
1633225050000|2021-10-03 01:37:30|19763.15|19643.15|19765.34|19645.34|19765.36|19645.36|19763.15|19643.15|9
1633225060000|2021-10-03 01:37:40|19765.84|19645.84|19765.48|19645.48|19766.4|19646.4|19765.48|19645.48|9
1633225070000|2021-10-03 01:37:50|19765.22|19645.22|19766.69|19646.69|19767.01|19647.01|19764.72|19644.72|10
1633225080000|2021-10-03 01:38:00|19766.44|19646.44|19763.65|19643.65|19766.44|19646.44|19763.65|19643.65|9
1633225090000|2021-10-03 01:38:10|19763.63|19643.63|19761.45|19641.45|19763.9|19643.9|19761.03|19641.03|9
1633225100000|2021-10-03 01:38:20|19760.49|19640.49|19758.69|19638.69|19760.49|19640.49|19757.93|19637.93|10
1633225110000|2021-10-03 01:38:30|19758.35|19638.35|19758.65|19638.65|19760.07|19640.07|19757.41|19637.41|10
1633225120000|2021-10-03 01:38:40|19758.63|19638.63|19757.77|19637.77|19758.63|19638.63|19757.73|19637.73|10
1633225130000|2021-10-03 01:38:50|19757.78|19637.78|19756.82|19636.82|19758.05|19638.05|19756.67|19636.67|9
1633225140000|2021-10-03 01:39:00|19756.86|19636.86|19757.47|19637.47|19757.47|19637.47|19756.86|19636.86|8
1633225150000|2021-10-03 01:39:10|19758.09|19638.09|19759.12|19639.12|19759.65|19639.65|19758.09|19638.09|9
1633225160000|2021-10-03 01:39:20|19758.9|19638.9|19762.82|19642.82|19762.82|19642.82|19758.9|19638.9|10
1633225170000|2021-10-03 01:39:30|19763.93|19643.93|19767.16|19647.16|19767.16|19647.16|19763.93|19643.93|9
1633225180000|2021-10-03 01:39:40|19767.32|19647.32|19771.75|19651.75|19771.98|19651.98|19767.32|19647.32|9
1633225190000|2021-10-03 01:39:50|19772.28|19652.28|19773.95|19653.95|19774.2|19654.2|19772.28|19652.28|10
1633225200000|2021-10-03 01:40:00|19774.04|19654.04|19776.89|19656.89|19776.89|19656.89|19772.73|19652.73|10
1633225210000|2021-10-03 01:40:10|19777.1|19657.1|19777.4|19657.4|19777.79|19657.79|19776.66|19656.66|10
1633225220000|2021-10-03 01:40:20|19777.71|19657.71|19779.29|19659.29|19779.29|19659.29|19777.65|19657.65|9
1633225230000|2021-10-03 01:40:30|19779.43|19659.43|19779.83|19659.83|19779.83|19659.83|19779.32|19659.32|9
1633225240000|2021-10-03 01:40:40|19779.96|19659.96|19781.95|19661.95|19781.95|19661.95|19779.96|19659.96|10
1633225250000|2021-10-03 01:40:50|19781.91|19661.91|19782.49|19662.49|19782.54|19662.54|19781.19|19661.19|9
1633225260000|2021-10-03 01:41:00|19782.79|19662.79|19783.48|19663.48|19783.78|19663.78|19782.79|19662.79|9
1633225270000|2021-10-03 01:41:10|19783.25|19663.25|19785.19|19665.19|19785.65|19665.65|19783.25|19663.25|10
1633225280000|2021-10-03 01:41:20|19785.18|19665.18|19785.67|19665.67|19785.67|19665.67|19785.04|19665.04|9
1633225290000|2021-10-03 01:41:30|19786.18|19666.18|19788.3|19668.3|19788.3|19668.3|19786.18|19666.18|8
1633225300000|2021-10-03 01:41:40|19788.15|19668.15|19790.74|19670.74|19790.74|19670.74|19788.15|19668.15|9
1633225310000|2021-10-03 01:41:50|19790.89|19670.89|19794.64|19674.64|19794.64|19674.64|19790.89|19670.89|10
1633225320000|2021-10-03 01:42:00|19795.97|19675.97|19798.3|19678.3|19798.67|19678.67|19795.97|19675.97|9
1633225330000|2021-10-03 01:42:10|19797.86|19677.86|19799.01|19679.01|19799.33|19679.33|19797.16|19677.16|10
1633225340000|2021-10-03 01:42:20|19799.45|19679.45|19801.1|19681.1|19801.44|19681.44|19799.45|19679.45|9
1633225350000|2021-10-03 01:42:30|19801.21|19681.21|19803.21|19683.21|19803.21|19683.21|19800.98|19680.98|10
1633225360000|2021-10-03 01:42:40|19803.48|19683.48|19804.43|19684.43|19805.1|19685.1|19803.48|19683.48|10
1633225370000|2021-10-03 01:42:50|19804.86|19684.86|19807.41|19687.41|19807.51|19687.51|19804.86|19684.86|10
1633225380000|2021-10-03 01:43:00|19808.35|19688.35|19809.24|19689.24|19809.24|19689.24|19808.35|19688.35|9
1633225390000|2021-10-03 01:43:10|19809.69|19689.69|19813.14|19693.14|19813.14|19693.14|19809.02|19689.02|10
1633225400000|2021-10-03 01:43:20|19814.61|19694.61|19816.86|19696.86|19816.86|19696.86|19814.5|19694.5|10
1633225410000|2021-10-03 01:43:30|19817.61|19697.61|19821.71|19701.71|19821.87|19701.87|19817.57|19697.57|10
1633225420000|2021-10-03 01:43:40|19822.32|19702.32|19820.62|19700.62|19822.43|19702.43|19820.62|19700.62|10
1633225430000|2021-10-03 01:43:50|19820.32|19700.32|19819.44|19699.44|19820.32|19700.32|19818.8|19698.8|10
1633225440000|2021-10-03 01:44:00|19819.63|19699.63|19828.43|19708.43|19828.43|19708.43|19819.63|19699.63|10
1633225450000|2021-10-03 01:44:10|19827.96|19707.96|19830.31|19710.31|19831.5|19711.5|19827.96|19707.96|10
1633225460000|2021-10-03 01:44:20|19830.19|19710.19|19826.94|19706.94|19830.19|19710.19|19826.86|19706.86|10
1633225470000|2021-10-03 01:44:30|19827.06|19707.06|19823.37|19703.37|19827.06|19707.06|19822.51|19702.51|10
1633225480000|2021-10-03 01:44:40|19823.64|19703.64|19826.8|19706.8|19826.8|19706.8|19823.14|19703.14|10
1633225490000|2021-10-03 01:44:50|19827.64|19707.64|19832.2|19712.2|19832.2|19712.2|19827.64|19707.64|10
1633225500000|2021-10-03 01:45:00|19831.83|19711.83|19833.76|19713.76|19834.37|19714.37|19831.83|19711.83|9
1633225510000|2021-10-03 01:45:10|19833.83|19713.83|19834.92|19714.92|19835.44|19715.44|19833.83|19713.83|9
1633225520000|2021-10-03 01:45:20|19834.85|19714.85|19834.34|19714.34|19834.85|19714.85|19833.9|19713.9|10
1633225530000|2021-10-03 01:45:30|19834.09|19714.09|19836.44|19716.44|19837.36|19717.36|19834.09|19714.09|10
1633225540000|2021-10-03 01:45:40|19836.48|19716.48|19837.39|19717.39|19838.3|19718.3|19836.48|19716.48|10
1633225550000|2021-10-03 01:45:50|19837.58|19717.58|19838.07|19718.07|19838.07|19718.07|19837.36|19717.36|10
1633225560000|2021-10-03 01:46:00|19836.95|19716.95|19835.13|19715.13|19837.29|19717.29|19835.13|19715.13|10
1633225570000|2021-10-03 01:46:10|19834.67|19714.67|19830.31|19710.31|19834.67|19714.67|19830.14|19710.14|10
1633225580000|2021-10-03 01:46:20|19830.23|19710.23|19836.27|19716.27|19836.27|19716.27|19829.36|19709.36|10
1633225590000|2021-10-03 01:46:30|19838.27|19718.27|19840.73|19720.73|19840.73|19720.73|19838.27|19718.27|10
1633225600000|2021-10-03 01:46:40|19841.69|19721.69|19846.3|19726.3|19846.3|19726.3|19841.69|19721.69|10
1633225610000|2021-10-03 01:46:50|19845.68|19725.68|19853.6|19733.6|19853.6|19733.6|19845.68|19725.68|10
1633225620000|2021-10-03 01:47:00|19853.7|19733.7|19856.23|19736.23|19856.6|19736.6|19853.58|19733.58|10
1633225630000|2021-10-03 01:47:10|19856.14|19736.14|19856.89|19736.89|19857.92|19737.92|19856.14|19736.14|10
1633225640000|2021-10-03 01:47:20|19857.12|19737.12|19856.72|19736.72|19857.93|19737.93|19856.72|19736.72|9
1633225650000|2021-10-03 01:47:30|19857.2|19737.2|19858.37|19738.37|19858.56|19738.56|19857.2|19737.2|10
1633225660000|2021-10-03 01:47:40|19858.6|19738.6|19859.5|19739.5|19860|19740|19858.32|19738.32|10
1633225670000|2021-10-03 01:47:50|19860.42|19740.42|19858.87|19738.87|19860.42|19740.42|19858.6|19738.6|10
1633225680000|2021-10-03 01:48:00|19859.58|19739.58|19859.61|19739.61|19859.72|19739.72|19858.74|19738.74|10
1633225690000|2021-10-03 01:48:10|19860.46|19740.46|19859.56|19739.56|19860.46|19740.46|19859.51|19739.51|10
1633225700000|2021-10-03 01:48:20|19860.09|19740.09|19858.94|19738.94|19860.34|19740.34|19858.31|19738.31|10
1633225710000|2021-10-03 01:48:30|19858.98|19738.98|19858.36|19738.36|19859.07|19739.07|19858.13|19738.13|10
1633225720000|2021-10-03 01:48:40|19858|19738|19859.68|19739.68|19860.09|19740.09|19858|19738|9
1633225730000|2021-10-03 01:48:50|19860.08|19740.08|19862.31|19742.31|19862.31|19742.31|19859.79|19739.79|10
1633225740000|2021-10-03 01:49:00|19862.56|19742.56|19867.63|19747.63|19867.63|19747.63|19862.56|19742.56|9
1633225750000|2021-10-03 01:49:10|19867.16|19747.16|19867.81|19747.81|19868.88|19748.88|19867.16|19747.16|10
1633225760000|2021-10-03 01:49:20|19867.43|19747.43|19870.94|19750.94|19870.94|19750.94|19867.43|19747.43|10
1633225770000|2021-10-03 01:49:30|19870.95|19750.95|19869.62|19749.62|19870.95|19750.95|19869.62|19749.62|10
1633225780000|2021-10-03 01:49:40|19869.97|19749.97|19871.32|19751.32|19871.32|19751.32|19869.97|19749.97|10
1633225790000|2021-10-03 01:49:50|19871.61|19751.61|19872.1|19752.1|19873.38|19753.38|19871.3|19751.3|10
1633225800000|2021-10-03 01:50:00|19872.33|19752.33|19871.08|19751.08|19872.33|19752.33|19871.04|19751.04|9
1633225810000|2021-10-03 01:50:10|19871.33|19751.33|19872.76|19752.76|19872.76|19752.76|19871.33|19751.33|10
1633225820000|2021-10-03 01:50:20|19872.65|19752.65|19873|19753|19873.12|19753.12|19872.17|19752.17|10
1633225830000|2021-10-03 01:50:30|19873.47|19753.47|19877.11|19757.11|19877.24|19757.24|19873.47|19753.47|10
1633225840000|2021-10-03 01:50:40|19877.87|19757.87|19882.53|19762.53|19882.53|19762.53|19877.87|19757.87|10
1633225850000|2021-10-03 01:50:50|19882.77|19762.77|19882.91|19762.91|19883.1|19763.1|19882.03|19762.03|9
1633225860000|2021-10-03 01:51:00|19882.65|19762.65|19887.04|19767.04|19887.04|19767.04|19882.47|19762.47|10
1633225870000|2021-10-03 01:51:10|19886.69|19766.69|19884.23|19764.23|19887.93|19767.93|19884.23|19764.23|10
1633225880000|2021-10-03 01:51:20|19883.97|19763.97|19876.99|19756.99|19883.97|19763.97|19876.99|19756.99|10
1633225890000|2021-10-03 01:51:30|19876.7|19756.7|19874.75|19754.75|19876.7|19756.7|19874.75|19754.75|9
1633225900000|2021-10-03 01:51:40|19874.7|19754.7|19874.4|19754.4|19875.04|19755.04|19874.4|19754.4|10
1633225910000|2021-10-03 01:51:50|19874.98|19754.98|19875.42|19755.42|19875.5|19755.5|19874.72|19754.72|9
1633225920000|2021-10-03 01:52:00|19876.43|19756.43|19876.71|19756.71|19877.27|19757.27|19876.34|19756.34|9
1633225930000|2021-10-03 01:52:10|19876.41|19756.41|19875.94|19755.94|19876.41|19756.41|19875.57|19755.57|8
1633225940000|2021-10-03 01:52:20|19876.01|19756.01|19874.56|19754.56|19876.01|19756.01|19874.33|19754.33|9
1633225950000|2021-10-03 01:52:30|19873.73|19753.73|19872.91|19752.91|19873.73|19753.73|19872.03|19752.03|8
1633225960000|2021-10-03 01:52:40|19873.31|19753.31|19870.78|19750.78|19873.32|19753.32|19870.65|19750.65|10
1633225970000|2021-10-03 01:52:50|19871.15|19751.15|19871.6|19751.6|19871.64|19751.64|19870.8|19750.8|9
1633225980000|2021-10-03 01:53:00|19871.94|19751.94|19871.2|19751.2|19871.95|19751.95|19871.2|19751.2|9
1633225990000|2021-10-03 01:53:10|19872.14|19752.14|19871.11|19751.11|19872.14|19752.14|19870.93|19750.93|9
1633226000000|2021-10-03 01:53:20|19871.18|19751.18|19873.18|19753.18|19873.32|19753.32|19871.18|19751.18|7
1633226010000|2021-10-03 01:53:30|19873.15|19753.15|19871.75|19751.75|19873.15|19753.15|19871.71|19751.71|9
1633226020000|2021-10-03 01:53:40|19870.94|19750.94|19872.39|19752.39|19872.39|19752.39|19869.9|19749.9|10
1633226030000|2021-10-03 01:53:50|19872.97|19752.97|19877.06|19757.06|19877.06|19757.06|19872.97|19752.97|10
1633226040000|2021-10-03 01:54:00|19877.26|19757.26|19877.82|19757.82|19878.02|19758.02|19876.83|19756.83|9
1633226050000|2021-10-03 01:54:10|19877.83|19757.83|19874.55|19754.55|19878.2|19758.2|19874.51|19754.51|10
1633226060000|2021-10-03 01:54:20|19874.23|19754.23|19872.95|19752.95|19874.89|19754.89|19872.95|19752.95|9
1633226070000|2021-10-03 01:54:30|19873.08|19753.08|19871.81|19751.81|19873.08|19753.08|19871.81|19751.81|7
1633226080000|2021-10-03 01:54:40|19870.74|19750.74|19869.95|19749.95|19870.74|19750.74|19869.95|19749.95|8
1633226090000|2021-10-03 01:54:50|19870.14|19750.14|19868.97|19748.97|19870.14|19750.14|19868.6|19748.6|9
1633226100000|2021-10-03 01:55:00|19869.02|19749.02|19872.6|19752.6|19872.6|19752.6|19869.02|19749.02|10
1633226110000|2021-10-03 01:55:10|19872.81|19752.81|19876.67|19756.67|19876.86|19756.86|19872.81|19752.81|10
1633226120000|2021-10-03 01:55:20|19876.92|19756.92|19874.7|19754.7|19876.92|19756.92|19874.7|19754.7|10
1633226130000|2021-10-03 01:55:30|19874.29|19754.29|19873.64|19753.64|19874.29|19754.29|19873.64|19753.64|9
1633226140000|2021-10-03 01:55:40|19873.3|19753.3|19868.84|19748.84|19873.3|19753.3|19868.84|19748.84|9
1633226150000|2021-10-03 01:55:50|19867.41|19747.41|19863.24|19743.24|19867.41|19747.41|19863.24|19743.24|10
1633226160000|2021-10-03 01:56:00|19863.21|19743.21|19857.96|19737.96|19863.74|19743.74|19857.75|19737.75|10
1633226170000|2021-10-03 01:56:10|19856.96|19736.96|19856.1|19736.1|19857.24|19737.24|19856.1|19736.1|10
1633226180000|2021-10-03 01:56:20|19855.97|19735.97|19855.35|19735.35|19855.97|19735.97|19855.09|19735.09|8
1633226190000|2021-10-03 01:56:30|19855.27|19735.27|19848.92|19728.92|19855.27|19735.27|19848.46|19728.46|9
1633226200000|2021-10-03 01:56:40|19848.84|19728.84|19848.34|19728.34|19848.84|19728.84|19847.54|19727.54|10
1633226210000|2021-10-03 01:56:50|19848.26|19728.26|19846.47|19726.47|19848.34|19728.34|19846.03|19726.03|10
1633226220000|2021-10-03 01:57:00|19845.83|19725.83|19850.18|19730.18|19850.18|19730.18|19845.7|19725.7|8
1633226230000|2021-10-03 01:57:10|19849.92|19729.92|19851.62|19731.62|19852.49|19732.49|19849.92|19729.92|10
1633226240000|2021-10-03 01:57:20|19852.29|19732.29|19852.92|19732.92|19853.73|19733.73|19852.29|19732.29|10
1633226250000|2021-10-03 01:57:30|19852.51|19732.51|19854.5|19734.5|19854.6|19734.6|19852.51|19732.51|10
1633226260000|2021-10-03 01:57:40|19854.79|19734.79|19858|19738|19858|19738|19854.79|19734.79|10
1633226270000|2021-10-03 01:57:50|19857.72|19737.72|19857.18|19737.18|19857.72|19737.72|19856.61|19736.61|10
1633226280000|2021-10-03 01:58:00|19857.6|19737.6|19858.01|19738.01|19859.62|19739.62|19857.6|19737.6|10
1633226290000|2021-10-03 01:58:10|19857.86|19737.86|19857.1|19737.1|19857.86|19737.86|19856.3|19736.3|10
1633226300000|2021-10-03 01:58:20|19857.57|19737.57|19857.09|19737.09|19857.94|19737.94|19857.09|19737.09|9
1633226310000|2021-10-03 01:58:30|19857.34|19737.34|19857.26|19737.26|19857.34|19737.34|19856.88|19736.88|9
1633226320000|2021-10-03 01:58:40|19857.29|19737.29|19857.47|19737.47|19857.52|19737.52|19857.06|19737.06|9
1633226330000|2021-10-03 01:58:50|19856.93|19736.93|19855.98|19735.98|19857.04|19737.04|19855.62|19735.62|10
1633226340000|2021-10-03 01:59:00|19855.93|19735.93|19856|19736|19856.35|19736.35|19855.87|19735.87|8
1633226350000|2021-10-03 01:59:10|19856.16|19736.16|19840.09|19720.09|19856.16|19736.16|19840.09|19720.09|9
1633226360000|2021-10-03 01:59:20|19840.19|19720.19|19834.91|19714.91|19840.19|19720.19|19834.91|19714.91|9
1633226370000|2021-10-03 01:59:30|19834.86|19714.86|19832.94|19712.94|19835.08|19715.08|19832.83|19712.83|10
1633226380000|2021-10-03 01:59:40|19833.42|19713.42|19838.76|19718.76|19838.76|19718.76|19833.32|19713.32|10
1633226390000|2021-10-03 01:59:50|19839.07|19719.07|19839.83|19719.83|19840.05|19720.05|19839.07|19719.07|10
1633226400000|2021-10-03 02:00:00|19839.96|19719.96|19834.18|19714.18|19839.96|19719.96|19834.18|19714.18|10
1633226410000|2021-10-03 02:00:10|19832.47|19712.47|19829.47|19709.47|19832.47|19712.47|19829.47|19709.47|10
1633226420000|2021-10-03 02:00:20|19828.61|19708.61|19825.75|19705.75|19828.67|19708.67|19825.75|19705.75|9
1633226430000|2021-10-03 02:00:30|19825.33|19705.33|19825.44|19705.44|19826.08|19706.08|19824.88|19704.88|10
1633226440000|2021-10-03 02:00:40|19825.65|19705.65|19827.41|19707.41|19827.41|19707.41|19825.63|19705.63|9
1633226450000|2021-10-03 02:00:50|19827.35|19707.35|19826.77|19706.77|19828.68|19708.68|19826.44|19706.44|10
1633226460000|2021-10-03 02:01:00|19826.54|19706.54|19826|19706|19826.54|19706.54|19826|19706|10
1633226470000|2021-10-03 02:01:10|19825.48|19705.48|19826.42|19706.42|19826.47|19706.47|19825.47|19705.47|10
1633226480000|2021-10-03 02:01:20|19826.4|19706.4|19826.61|19706.61|19826.97|19706.97|19826.4|19706.4|9
1633226490000|2021-10-03 02:01:30|19826.52|19706.52|19827.42|19707.42|19828.05|19708.05|19826.52|19706.52|9
1633226500000|2021-10-03 02:01:40|19827.23|19707.23|19826.2|19706.2|19827.23|19707.23|19826.2|19706.2|9
1633226510000|2021-10-03 02:01:50|19826.45|19706.45|19820.04|19700.04|19826.78|19706.78|19819.99|19699.99|9
1633226520000|2021-10-03 02:02:00|19820.01|19700.01|19818.43|19698.43|19820.01|19700.01|19818.17|19698.17|10
1633226530000|2021-10-03 02:02:10|19818.64|19698.64|19819.57|19699.57|19819.93|19699.93|19818.24|19698.24|9
1633226540000|2021-10-03 02:02:20|19819.32|19699.32|19815.58|19695.58|19819.32|19699.32|19815.58|19695.58|10
1633226550000|2021-10-03 02:02:30|19815.6|19695.6|19817.57|19697.57|19817.57|19697.57|19815.1|19695.1|10
1633226560000|2021-10-03 02:02:40|19817.63|19697.63|19819.98|19699.98|19819.98|19699.98|19817.61|19697.61|10
1633226570000|2021-10-03 02:02:50|19820.15|19700.15|19821.83|19701.83|19821.83|19701.83|19820.15|19700.15|9
1633226580000|2021-10-03 02:03:00|19823.87|19703.87|19827.06|19707.06|19827.06|19707.06|19823.55|19703.55|10
1633226590000|2021-10-03 02:03:10|19827.53|19707.53|19831.91|19711.91|19831.91|19711.91|19827.09|19707.09|10
1633226600000|2021-10-03 02:03:20|19833.02|19713.02|19835.13|19715.13|19835.13|19715.13|19833.02|19713.02|10
1633226610000|2021-10-03 02:03:30|19835.75|19715.75|19838.78|19718.78|19838.78|19718.78|19835.75|19715.75|9
1633226620000|2021-10-03 02:03:40|19839.43|19719.43|19844.66|19724.66|19844.85|19724.85|19839.43|19719.43|9
1633226630000|2021-10-03 02:03:50|19844.88|19724.88|19854.79|19734.79|19854.79|19734.79|19844.88|19724.88|9
1633226640000|2021-10-03 02:04:00|19855.03|19735.03|19858.95|19738.95|19859.3|19739.3|19854.91|19734.91|10
1633226650000|2021-10-03 02:04:10|19858.89|19738.89|19860.73|19740.73|19860.78|19740.78|19858.75|19738.75|9
1633226660000|2021-10-03 02:04:20|19860.37|19740.37|19859.33|19739.33|19860.61|19740.61|19859.09|19739.09|10
1633226670000|2021-10-03 02:04:30|19859.6|19739.6|19859.28|19739.28|19860.57|19740.57|19858.82|19738.82|10
1633226680000|2021-10-03 02:04:40|19859.18|19739.18|19857.62|19737.62|19859.18|19739.18|19857.62|19737.62|10
1633226690000|2021-10-03 02:04:50|19857.47|19737.47|19856.4|19736.4|19857.47|19737.47|19855.75|19735.75|9
1633226700000|2021-10-03 02:05:00|19856.13|19736.13|19856.88|19736.88|19858.49|19738.49|19856.13|19736.13|9
1633226710000|2021-10-03 02:05:10|19856.97|19736.97|19860.29|19740.29|19860.31|19740.31|19856.88|19736.88|10
1633226720000|2021-10-03 02:05:20|19860.4|19740.4|19860.69|19740.69|19860.98|19740.98|19859.57|19739.57|10
1633226730000|2021-10-03 02:05:30|19860.45|19740.45|19861.16|19741.16|19861.16|19741.16|19858.85|19738.85|10
1633226740000|2021-10-03 02:05:40|19861.11|19741.11|19855.17|19735.17|19861.11|19741.11|19855.17|19735.17|9
1633226750000|2021-10-03 02:05:50|19853.95|19733.95|19850.16|19730.16|19853.98|19733.98|19850.16|19730.16|9
1633226760000|2021-10-03 02:06:00|19849.77|19729.77|19848.31|19728.31|19849.77|19729.77|19848.25|19728.25|10
1633226770000|2021-10-03 02:06:10|19848.2|19728.2|19848.08|19728.08|19848.64|19728.64|19847.66|19727.66|9
1633226780000|2021-10-03 02:06:20|19848.51|19728.51|19849.29|19729.29|19849.3|19729.3|19848.19|19728.19|10
1633226790000|2021-10-03 02:06:30|19848.81|19728.81|19849.35|19729.35|19849.58|19729.58|19848.81|19728.81|10
1633226800000|2021-10-03 02:06:40|19849.51|19729.51|19851.95|19731.95|19852.67|19732.67|19849.51|19729.51|10
1633226810000|2021-10-03 02:06:50|19851.93|19731.93|19851.48|19731.48|19851.93|19731.93|19851.27|19731.27|9
1633226820000|2021-10-03 02:07:00|19850.7|19730.7|19848.09|19728.09|19850.7|19730.7|19848.09|19728.09|10
1633226830000|2021-10-03 02:07:10|19849.11|19729.11|19848.1|19728.1|19849.11|19729.11|19848.07|19728.07|10
1633226840000|2021-10-03 02:07:20|19847.37|19727.37|19847.72|19727.72|19848.45|19728.45|19846.81|19726.81|10
1633226850000|2021-10-03 02:07:30|19847.4|19727.4|19847.72|19727.72|19849.27|19729.27|19847.35|19727.35|10
1633226860000|2021-10-03 02:07:40|19847.89|19727.89|19849.89|19729.89|19850.09|19730.09|19847.89|19727.89|10
1633226870000|2021-10-03 02:07:50|19849.85|19729.85|19849.38|19729.38|19849.88|19729.88|19849.35|19729.35|9
1633226880000|2021-10-03 02:08:00|19849.31|19729.31|19849.68|19729.68|19849.83|19729.83|19849.07|19729.07|8
1633226890000|2021-10-03 02:08:10|19849.83|19729.83|19850.41|19730.41|19850.41|19730.41|19849.13|19729.13|10
1633226900000|2021-10-03 02:08:20|19851.42|19731.42|19855.36|19735.36|19855.36|19735.36|19851.42|19731.42|10
1633226910000|2021-10-03 02:08:30|19855.68|19735.68|19859.25|19739.25|19859.25|19739.25|19855.68|19735.68|10
1633226920000|2021-10-03 02:08:40|19859.42|19739.42|19862.89|19742.89|19862.94|19742.94|19859.42|19739.42|10
1633226930000|2021-10-03 02:08:50|19863.69|19743.69|19862.79|19742.79|19865.22|19745.22|19862.79|19742.79|10
1633226940000|2021-10-03 02:09:00|19863.56|19743.56|19868.99|19748.99|19868.99|19748.99|19863.56|19743.56|10
1633226950000|2021-10-03 02:09:10|19869.45|19749.45|19877.89|19757.89|19877.89|19757.89|19869.45|19749.45|10
1633226960000|2021-10-03 02:09:20|19877.5|19757.5|19882.19|19762.19|19882.19|19762.19|19877.25|19757.25|10
1633226970000|2021-10-03 02:09:30|19883.43|19763.43|19885.54|19765.54|19885.71|19765.71|19883.43|19763.43|10
1633226980000|2021-10-03 02:09:40|19885.85|19765.85|19890.46|19770.46|19890.46|19770.46|19885.85|19765.85|10
1633226990000|2021-10-03 02:09:50|19890.97|19770.97|19890.5|19770.5|19890.97|19770.97|19889.99|19769.99|10
1633227000000|2021-10-03 02:10:00|19890.49|19770.49|19898.86|19778.86|19898.86|19778.86|19890.49|19770.49|10
1633227010000|2021-10-03 02:10:10|19898.8|19778.8|19910.79|19790.79|19910.79|19790.79|19898.75|19778.75|10
1633227020000|2021-10-03 02:10:20|19910.71|19790.71|19916.23|19796.23|19916.48|19796.48|19910.71|19790.71|10
1633227030000|2021-10-03 02:10:30|19916.12|19796.12|19921.04|19801.04|19921.04|19801.04|19916.12|19796.12|10
1633227040000|2021-10-03 02:10:40|19921.73|19801.73|19926.33|19806.33|19926.6|19806.6|19921.73|19801.73|10
1633227050000|2021-10-03 02:10:50|19926.24|19806.24|19933.22|19813.22|19933.22|19813.22|19926.24|19806.24|10
1633227060000|2021-10-03 02:11:00|19934.03|19814.03|19942.03|19822.03|19942.03|19822.03|19934.03|19814.03|10
1633227070000|2021-10-03 02:11:10|19941.85|19821.85|19945.04|19825.04|19945.65|19825.65|19940.84|19820.84|10
1633227080000|2021-10-03 02:11:20|19944.94|19824.94|19957.99|19837.99|19957.99|19837.99|19944.94|19824.94|10
1633227090000|2021-10-03 02:11:30|19958.42|19838.42|19960.32|19840.32|19960.89|19840.89|19958.42|19838.42|10
1633227100000|2021-10-03 02:11:40|19960.23|19840.23|19961.45|19841.45|19961.45|19841.45|19959.45|19839.45|10
1633227110000|2021-10-03 02:11:50|19961.63|19841.63|19965.91|19845.91|19966.21|19846.21|19961.35|19841.35|10
1633227120000|2021-10-03 02:12:00|19965.4|19845.4|19966.45|19846.45|19968.36|19848.36|19965.4|19845.4|10
1633227130000|2021-10-03 02:12:10|19965.97|19845.97|19968.32|19848.32|19968.9|19848.9|19965.9|19845.9|10
1633227140000|2021-10-03 02:12:20|19968.87|19848.87|19961.77|19841.77|19969.23|19849.23|19961.77|19841.77|10
1633227150000|2021-10-03 02:12:30|19961.91|19841.91|19959.31|19839.31|19961.91|19841.91|19959.27|19839.27|9
1633227160000|2021-10-03 02:12:40|19959.32|19839.32|19958.58|19838.58|19959.32|19839.32|19958.45|19838.45|10
1633227170000|2021-10-03 02:12:50|19957.94|19837.94|19957.69|19837.69|19958.02|19838.02|19957.2|19837.2|10
1633227180000|2021-10-03 02:13:00|19957.77|19837.77|19958.1|19838.1|19959.62|19839.62|19957.77|19837.77|10
1633227190000|2021-10-03 02:13:10|19958.13|19838.13|19957.1|19837.1|19958.96|19838.96|19957.1|19837.1|10
1633227200000|2021-10-03 02:13:20|19957.56|19837.56|19956.57|19836.57|19958.01|19838.01|19956.4|19836.4|9
1633227210000|2021-10-03 02:13:30|19956.34|19836.34|19956.54|19836.54|19957.07|19837.07|19955.68|19835.68|10
1633227220000|2021-10-03 02:13:40|19956.73|19836.73|19957.71|19837.71|19957.71|19837.71|19956.39|19836.39|10
1633227230000|2021-10-03 02:13:50|19957.63|19837.63|19958.27|19838.27|19959.04|19839.04|19957.63|19837.63|10
1633227240000|2021-10-03 02:14:00|19958.28|19838.28|19957.26|19837.26|19958.28|19838.28|19956.92|19836.92|10
1633227250000|2021-10-03 02:14:10|19957.51|19837.51|19957.36|19837.36|19957.86|19837.86|19956.77|19836.77|10
1633227260000|2021-10-03 02:14:20|19957.28|19837.28|19955.52|19835.52|19957.28|19837.28|19955.52|19835.52|9
1633227270000|2021-10-03 02:14:30|19955.47|19835.47|19955.56|19835.56|19955.94|19835.94|19955.11|19835.11|9
1633227280000|2021-10-03 02:14:40|19955.17|19835.17|19955.8|19835.8|19955.8|19835.8|19954.9|19834.9|9
1633227290000|2021-10-03 02:14:50|19955.91|19835.91|19956.25|19836.25|19956.95|19836.95|19955.91|19835.91|10
1633227300000|2021-10-03 02:15:00|19955.53|19835.53|19954.41|19834.41|19955.85|19835.85|19954.41|19834.41|10
1633227310000|2021-10-03 02:15:10|19955.11|19835.11|19951.41|19831.41|19955.11|19835.11|19951.41|19831.41|10
1633227320000|2021-10-03 02:15:20|19950.93|19830.93|19946.62|19826.62|19950.93|19830.93|19946.62|19826.62|10
1633227330000|2021-10-03 02:15:30|19945.42|19825.42|19946.39|19826.39|19946.39|19826.39|19945.36|19825.36|10
1633227340000|2021-10-03 02:15:40|19945.15|19825.15|19947.1|19827.1|19947.1|19827.1|19945.15|19825.15|9
1633227350000|2021-10-03 02:15:50|19947.27|19827.27|19948.65|19828.65|19948.65|19828.65|19947.27|19827.27|8
1633227360000|2021-10-03 02:16:00|19948.49|19828.49|19944.21|19824.21|19949.05|19829.05|19944.21|19824.21|10
1633227370000|2021-10-03 02:16:10|19944.16|19824.16|19943.42|19823.42|19944.56|19824.56|19943.22|19823.22|9
1633227380000|2021-10-03 02:16:20|19943.55|19823.55|19942.63|19822.63|19943.55|19823.55|19942.57|19822.57|9
1633227390000|2021-10-03 02:16:30|19942.65|19822.65|19943.94|19823.94|19944.5|19824.5|19942.65|19822.65|9
1633227400000|2021-10-03 02:16:40|19944.04|19824.04|19944.83|19824.83|19944.83|19824.83|19943.62|19823.62|9
1633227410000|2021-10-03 02:16:50|19944.56|19824.56|19945.04|19825.04|19945.04|19825.04|19944.3|19824.3|10
1633227420000|2021-10-03 02:17:00|19945.81|19825.81|19947.36|19827.36|19948.05|19828.05|19945.81|19825.81|10
1633227430000|2021-10-03 02:17:10|19947.61|19827.61|19946.92|19826.92|19947.61|19827.61|19945.93|19825.93|10
1633227440000|2021-10-03 02:17:20|19946.55|19826.55|19947.21|19827.21|19947.21|19827.21|19945.4|19825.4|10
1633227450000|2021-10-03 02:17:30|19947.03|19827.03|19949.36|19829.36|19949.63|19829.63|19947.03|19827.03|10
1633227460000|2021-10-03 02:17:40|19949.35|19829.35|19948.42|19828.42|19949.97|19829.97|19948.42|19828.42|10
1633227470000|2021-10-03 02:17:50|19948.75|19828.75|19948.87|19828.87|19949.29|19829.29|19948.62|19828.62|9
1633227480000|2021-10-03 02:18:00|19949.13|19829.13|19949.82|19829.82|19950.03|19830.03|19949.13|19829.13|7
1633227490000|2021-10-03 02:18:10|19949.8|19829.8|19952.02|19832.02|19952.93|19832.93|19949.72|19829.72|9
1633227500000|2021-10-03 02:18:20|19951.98|19831.98|19953.95|19833.95|19953.95|19833.95|19950.27|19830.27|10
1633227510000|2021-10-03 02:18:30|19954.3|19834.3|19956.27|19836.27|19956.27|19836.27|19954.3|19834.3|10
1633227520000|2021-10-03 02:18:40|19956.16|19836.16|19952.59|19832.59|19956.16|19836.16|19952.59|19832.59|10
1633227530000|2021-10-03 02:18:50|19952.5|19832.5|19951.73|19831.73|19953.31|19833.31|19951.73|19831.73|10
1633227540000|2021-10-03 02:19:00|19951.88|19831.88|19950.31|19830.31|19951.88|19831.88|19949.69|19829.69|10
1633227550000|2021-10-03 02:19:10|19950.76|19830.76|19948.74|19828.74|19950.92|19830.92|19948.33|19828.33|9
1633227560000|2021-10-03 02:19:20|19948.55|19828.55|19948.64|19828.64|19948.89|19828.89|19948.25|19828.25|10
1633227570000|2021-10-03 02:19:30|19948.68|19828.68|19948.31|19828.31|19949.07|19829.07|19948.31|19828.31|5
1633227580000|2021-10-03 02:19:40|19948.59|19828.59|19949.22|19829.22|19949.33|19829.33|19948.31|19828.31|9
1633227590000|2021-10-03 02:19:50|19949.07|19829.07|19947.31|19827.31|19949.07|19829.07|19947.31|19827.31|9
1633227600000|2021-10-03 02:20:00|19946.66|19826.66|19944.13|19824.13|19946.66|19826.66|19944.13|19824.13|9
1633227610000|2021-10-03 02:20:10|19943.81|19823.81|19942.68|19822.68|19943.81|19823.81|19942.25|19822.25|9
1633227620000|2021-10-03 02:20:20|19942.95|19822.95|19945.47|19825.47|19945.47|19825.47|19942.81|19822.81|9
1633227630000|2021-10-03 02:20:30|19945.69|19825.69|19947.17|19827.17|19947.17|19827.17|19945.55|19825.55|9
1633227640000|2021-10-03 02:20:40|19947.33|19827.33|19948.99|19828.99|19949.62|19829.62|19947.33|19827.33|10
1633227650000|2021-10-03 02:20:50|19949.2|19829.2|19949.93|19829.93|19949.93|19829.93|19949.2|19829.2|9
1633227660000|2021-10-03 02:21:00|19949.83|19829.83|19949.26|19829.26|19950.41|19830.41|19949.26|19829.26|9
1633227670000|2021-10-03 02:21:10|19949.18|19829.18|19947.3|19827.3|19949.28|19829.28|19947.18|19827.18|10
1633227680000|2021-10-03 02:21:20|19947.08|19827.08|19946.17|19826.17|19947.18|19827.18|19945.8|19825.8|10
1633227690000|2021-10-03 02:21:30|19946.34|19826.34|19944.76|19824.76|19946.34|19826.34|19944.76|19824.76|10
1633227700000|2021-10-03 02:21:40|19944.91|19824.91|19943.94|19823.94|19944.91|19824.91|19943.94|19823.94|10
1633227710000|2021-10-03 02:21:50|19944.21|19824.21|19943.31|19823.31|19944.21|19824.21|19942.86|19822.86|9
1633227720000|2021-10-03 02:22:00|19942.48|19822.48|19943.07|19823.07|19943.07|19823.07|19941.69|19821.69|10
1633227730000|2021-10-03 02:22:10|19942.99|19822.99|19940.09|19820.09|19942.99|19822.99|19939.8|19819.8|10
1633227740000|2021-10-03 02:22:20|19939.91|19819.91|19940.33|19820.33|19940.33|19820.33|19939.26|19819.26|10
1633227750000|2021-10-03 02:22:30|19939.64|19819.64|19936.63|19816.63|19939.73|19819.73|19936.63|19816.63|9
1633227760000|2021-10-03 02:22:40|19935.7|19815.7|19935.58|19815.58|19935.7|19815.7|19935.26|19815.26|9
1633227770000|2021-10-03 02:22:50|19935.91|19815.91|19934.23|19814.23|19935.91|19815.91|19934.23|19814.23|10
1633227780000|2021-10-03 02:23:00|19933.97|19813.97|19931.31|19811.31|19933.97|19813.97|19930.64|19810.64|9
1633227790000|2021-10-03 02:23:10|19931.76|19811.76|19931.9|19811.9|19932.53|19812.53|19931.61|19811.61|10
1633227800000|2021-10-03 02:23:20|19931.31|19811.31|19930.62|19810.62|19931.31|19811.31|19930.53|19810.53|9
1633227810000|2021-10-03 02:23:30|19931.12|19811.12|19933.02|19813.02|19933.29|19813.29|19931.12|19811.12|10
1633227820000|2021-10-03 02:23:40|19933.61|19813.61|19939.1|19819.1|19939.1|19819.1|19933.61|19813.61|10
1633227830000|2021-10-03 02:23:50|19939.91|19819.91|19940.61|19820.61|19940.74|19820.74|19939.71|19819.71|9
1633227840000|2021-10-03 02:24:00|19940.56|19820.56|19939.89|19819.89|19940.95|19820.95|19939.89|19819.89|10
1633227850000|2021-10-03 02:24:10|19939.63|19819.63|19940.26|19820.26|19940.26|19820.26|19939.57|19819.57|9
1633227860000|2021-10-03 02:24:20|19940.3|19820.3|19944.84|19824.84|19944.84|19824.84|19940.13|19820.13|10
1633227870000|2021-10-03 02:24:30|19946|19826|19951.15|19831.15|19951.15|19831.15|19946|19826|10
1633227880000|2021-10-03 02:24:40|19951.71|19831.71|19953.13|19833.13|19953.13|19833.13|19951.49|19831.49|10
1633227890000|2021-10-03 02:24:50|19953.24|19833.24|19954.61|19834.61|19954.82|19834.82|19952.79|19832.79|10
1633227900000|2021-10-03 02:25:00|19954.66|19834.66|19953.56|19833.56|19955.18|19835.18|19953.33|19833.33|9
1633227910000|2021-10-03 02:25:10|19952.94|19832.94|19954.85|19834.85|19954.85|19834.85|19952.94|19832.94|10
1633227920000|2021-10-03 02:25:20|19955.17|19835.17|19958.69|19838.69|19958.72|19838.72|19955.17|19835.17|8
1633227930000|2021-10-03 02:25:30|19958.68|19838.68|19959.6|19839.6|19959.6|19839.6|19958.11|19838.11|10
1633227940000|2021-10-03 02:25:40|19959.59|19839.59|19957.73|19837.73|19959.8|19839.8|19957.73|19837.73|10
1633227950000|2021-10-03 02:25:50|19957.1|19837.1|19957.32|19837.32|19957.7|19837.7|19956.65|19836.65|10
1633227960000|2021-10-03 02:26:00|19957.45|19837.45|19957.84|19837.84|19957.84|19837.84|19956.96|19836.96|10
1633227970000|2021-10-03 02:26:10|19957.38|19837.38|19956.53|19836.53|19958.1|19838.1|19956.53|19836.53|10
1633227980000|2021-10-03 02:26:20|19956.12|19836.12|19954.72|19834.72|19956.12|19836.12|19954.72|19834.72|10
1633227990000|2021-10-03 02:26:30|19954.89|19834.89|19952.37|19832.37|19954.89|19834.89|19952.37|19832.37|9
1633228000000|2021-10-03 02:26:40|19952.27|19832.27|19954.41|19834.41|19954.41|19834.41|19951.74|19831.74|9
1633228010000|2021-10-03 02:26:50|19953.59|19833.59|19955.04|19835.04|19956.08|19836.08|19953.38|19833.38|9
1633228020000|2021-10-03 02:27:00|19955.13|19835.13|19953.36|19833.36|19955.29|19835.29|19953.36|19833.36|9
1633228030000|2021-10-03 02:27:10|19953.05|19833.05|19952.86|19832.86|19954.07|19834.07|19952.86|19832.86|8
1633228040000|2021-10-03 02:27:20|19952.79|19832.79|19952.02|19832.02|19952.82|19832.82|19952.02|19832.02|9
1633228050000|2021-10-03 02:27:30|19952.7|19832.7|19953.19|19833.19|19953.51|19833.51|19952.7|19832.7|7
1633228060000|2021-10-03 02:27:40|19953.89|19833.89|19961.12|19841.12|19961.12|19841.12|19953.74|19833.74|10
1633228070000|2021-10-03 02:27:50|19961.25|19841.25|19965.97|19845.97|19966.61|19846.61|19961.25|19841.25|10
1633228080000|2021-10-03 02:28:00|19966.57|19846.57|19968.91|19848.91|19969.22|19849.22|19966.57|19846.57|9
1633228090000|2021-10-03 02:28:10|19969.46|19849.46|19976.18|19856.18|19976.18|19856.18|19969.15|19849.15|10
1633228100000|2021-10-03 02:28:20|19976.7|19856.7|19978.57|19858.57|19978.57|19858.57|19976.18|19856.18|9
1633228110000|2021-10-03 02:28:30|19978.93|19858.93|19983.47|19863.47|19983.74|19863.74|19978.93|19858.93|10
1633228120000|2021-10-03 02:28:40|19983.53|19863.53|19985.52|19865.52|19985.52|19865.52|19983.52|19863.52|10
1633228130000|2021-10-03 02:28:50|19985.77|19865.77|19989.04|19869.04|19990.11|19870.11|19985.67|19865.67|10
1633228140000|2021-10-03 02:29:00|19988.5|19868.5|19990.96|19870.96|19990.96|19870.96|19988.08|19868.08|10
1633228150000|2021-10-03 02:29:10|19991.74|19871.74|19993.03|19873.03|19993.03|19873.03|19991.74|19871.74|10
1633228160000|2021-10-03 02:29:20|19992.72|19872.72|19989.74|19869.74|19993.03|19873.03|19989.71|19869.71|10
1633228170000|2021-10-03 02:29:30|19990.46|19870.46|19992.18|19872.18|19992.18|19872.18|19990.12|19870.12|9
1633228180000|2021-10-03 02:29:40|19992.19|19872.19|19994.65|19874.65|19994.65|19874.65|19991.99|19871.99|10
1633228190000|2021-10-03 02:29:50|19994.97|19874.97|19994.7|19874.7|19995.1|19875.1|19994.6|19874.6|10
1633228200000|2021-10-03 02:30:00|19994.54|19874.54|19994.53|19874.53|19994.86|19874.86|19994.24|19874.24|7
1633228210000|2021-10-03 02:30:10|19994.8|19874.8|19994.16|19874.16|19995.24|19875.24|19994.16|19874.16|8
1633228220000|2021-10-03 02:30:20|19994.44|19874.44|19990.97|19870.97|19994.53|19874.53|19990.97|19870.97|10
1633228230000|2021-10-03 02:30:30|19990.22|19870.22|19989.21|19869.21|19990.85|19870.85|19989.21|19869.21|9
1633228240000|2021-10-03 02:30:40|19988.77|19868.77|19986.65|19866.65|19988.77|19868.77|19986.65|19866.65|10
1633228250000|2021-10-03 02:30:50|19986|19866|19985.9|19865.9|19986.03|19866.03|19985.61|19865.61|8
1633228260000|2021-10-03 02:31:00|19986.02|19866.02|19984.43|19864.43|19986.23|19866.23|19984.43|19864.43|10
1633228270000|2021-10-03 02:31:10|19984.47|19864.47|19984.32|19864.32|19984.84|19864.84|19984.22|19864.22|10
1633228280000|2021-10-03 02:31:20|19984.11|19864.11|19983.09|19863.09|19984.7|19864.7|19982.8|19862.8|10
1633228290000|2021-10-03 02:31:30|19983.14|19863.14|19981.85|19861.85|19983.14|19863.14|19981.84|19861.84|10
1633228300000|2021-10-03 02:31:40|19981.88|19861.88|19982.7|19862.7|19982.73|19862.73|19981.88|19861.88|10
1633228310000|2021-10-03 02:31:50|19981.66|19861.66|19980.91|19860.91|19981.66|19861.66|19980.44|19860.44|9
1633228320000|2021-10-03 02:32:00|19980.32|19860.32|19973.81|19853.81|19980.32|19860.32|19973.68|19853.68|10
1633228330000|2021-10-03 02:32:10|19973.53|19853.53|19973.76|19853.76|19973.87|19853.87|19973.53|19853.53|9
1633228340000|2021-10-03 02:32:20|19973.74|19853.74|19970.68|19850.68|19973.74|19853.74|19970.68|19850.68|10
1633228350000|2021-10-03 02:32:30|19970.66|19850.66|19969.49|19849.49|19970.66|19850.66|19969.49|19849.49|8
1633228360000|2021-10-03 02:32:40|19969.47|19849.47|19969.89|19849.89|19969.89|19849.89|19969.38|19849.38|10
1633228370000|2021-10-03 02:32:50|19969.47|19849.47|19970.52|19850.52|19970.61|19850.61|19969.47|19849.47|8
1633228380000|2021-10-03 02:33:00|19970.65|19850.65|19973.75|19853.75|19973.75|19853.75|19970.65|19850.65|9
1633228390000|2021-10-03 02:33:10|19973.64|19853.64|19972.71|19852.71|19974.1|19854.1|19972.71|19852.71|10
1633228400000|2021-10-03 02:33:20|19972.81|19852.81|19968.99|19848.99|19972.81|19852.81|19968.99|19848.99|9
1633228410000|2021-10-03 02:33:30|19968.8|19848.8|19965.07|19845.07|19968.8|19848.8|19965.07|19845.07|9
1633228420000|2021-10-03 02:33:40|19964.68|19844.68|19961.27|19841.27|19964.68|19844.68|19961.2|19841.2|8
1633228430000|2021-10-03 02:33:50|19960.69|19840.69|19959.64|19839.64|19961.24|19841.24|19959.49|19839.49|10
1633228440000|2021-10-03 02:34:00|19959.34|19839.34|19959.21|19839.21|19959.34|19839.34|19958.84|19838.84|9
1633228450000|2021-10-03 02:34:10|19959.2|19839.2|19952.13|19832.13|19959.2|19839.2|19952.13|19832.13|9
1633228460000|2021-10-03 02:34:20|19951.88|19831.88|19955.94|19835.94|19956.09|19836.09|19951.88|19831.88|10
1633228470000|2021-10-03 02:34:30|19957.43|19837.43|19956.67|19836.67|19957.64|19837.64|19956.67|19836.67|9
1633228480000|2021-10-03 02:34:40|19956.94|19836.94|19956.02|19836.02|19956.94|19836.94|19955.72|19835.72|10
1633228490000|2021-10-03 02:34:50|19956.09|19836.09|19955.98|19835.98|19957.63|19837.63|19955.98|19835.98|8
1633228500000|2021-10-03 02:35:00|19955.73|19835.73|19955.93|19835.93|19955.93|19835.93|19954.77|19834.77|9
1633228510000|2021-10-03 02:35:10|19955.75|19835.75|19951.16|19831.16|19955.78|19835.78|19951.16|19831.16|10
1633228520000|2021-10-03 02:35:20|19951.35|19831.35|19948.91|19828.91|19951.5|19831.5|19948.91|19828.91|9
1633228530000|2021-10-03 02:35:30|19948.86|19828.86|19949.57|19829.57|19949.57|19829.57|19948.64|19828.64|10
1633228540000|2021-10-03 02:35:40|19950.4|19830.4|19949.95|19829.95|19950.58|19830.58|19949.54|19829.54|7
1633228550000|2021-10-03 02:35:50|19949.96|19829.96|19947.11|19827.11|19949.96|19829.96|19947.11|19827.11|8
1633228560000|2021-10-03 02:36:00|19945.88|19825.88|19946.6|19826.6|19947.53|19827.53|19945.67|19825.67|10
1633228570000|2021-10-03 02:36:10|19946.63|19826.63|19947.09|19827.09|19947.09|19827.09|19946.49|19826.49|10
1633228580000|2021-10-03 02:36:20|19946.98|19826.98|19948.08|19828.08|19948.48|19828.48|19946.98|19826.98|10
1633228590000|2021-10-03 02:36:30|19948.59|19828.59|19947.93|19827.93|19948.6|19828.6|19947.39|19827.39|10
1633228600000|2021-10-03 02:36:40|19947.9|19827.9|19947.45|19827.45|19948.06|19828.06|19947.34|19827.34|6
1633228610000|2021-10-03 02:36:50|19947.69|19827.69|19948.12|19828.12|19948.12|19828.12|19947.6|19827.6|8
1633228620000|2021-10-03 02:37:00|19947.98|19827.98|19947.09|19827.09|19949.26|19829.26|19947.09|19827.09|9
1633228630000|2021-10-03 02:37:10|19946.94|19826.94|19947.91|19827.91|19947.93|19827.93|19946.69|19826.69|9
1633228640000|2021-10-03 02:37:20|19948.06|19828.06|19946.33|19826.33|19948.57|19828.57|19946.33|19826.33|10
1633228650000|2021-10-03 02:37:30|19946.16|19826.16|19943.01|19823.01|19946.16|19826.16|19943.01|19823.01|10
1633228660000|2021-10-03 02:37:40|19943.62|19823.62|19943.61|19823.61|19944.25|19824.25|19943.42|19823.42|10
1633228670000|2021-10-03 02:37:50|19943.17|19823.17|19942.77|19822.77|19943.24|19823.24|19942.71|19822.71|10
1633228680000|2021-10-03 02:38:00|19942.83|19822.83|19940.16|19820.16|19942.83|19822.83|19940.16|19820.16|9
1633228690000|2021-10-03 02:38:10|19939.8|19819.8|19939.01|19819.01|19940.09|19820.09|19939.01|19819.01|10
1633228700000|2021-10-03 02:38:20|19938.72|19818.72|19938.87|19818.87|19938.87|19818.87|19938.31|19818.31|8
1633228710000|2021-10-03 02:38:30|19936.99|19816.99|19935.56|19815.56|19936.99|19816.99|19935.56|19815.56|9
1633228720000|2021-10-03 02:38:40|19935.42|19815.42|19935.88|19815.88|19936.6|19816.6|19935.34|19815.34|10
1633228730000|2021-10-03 02:38:50|19935.86|19815.86|19932.74|19812.74|19935.86|19815.86|19932.74|19812.74|10
1633228740000|2021-10-03 02:39:00|19932.6|19812.6|19935.24|19815.24|19935.24|19815.24|19931.61|19811.61|9
1633228750000|2021-10-03 02:39:10|19934.86|19814.86|19933.96|19813.96|19935.6|19815.6|19933.96|19813.96|10
1633228760000|2021-10-03 02:39:20|19933.45|19813.45|19931.93|19811.93|19933.85|19813.85|19931.79|19811.79|10
1633228770000|2021-10-03 02:39:30|19931.19|19811.19|19929.99|19809.99|19931.19|19811.19|19929.99|19809.99|10
1633228780000|2021-10-03 02:39:40|19929.95|19809.95|19927.05|19807.05|19929.95|19809.95|19927.05|19807.05|10
1633228790000|2021-10-03 02:39:50|19926.89|19806.89|19925.77|19805.77|19926.98|19806.98|19925.77|19805.77|9
1633228800000|2021-10-03 02:40:00|19925.78|19805.78|19928.65|19808.65|19928.65|19808.65|19925.76|19805.76|10
1633228810000|2021-10-03 02:40:10|19928.08|19808.08|19926.86|19806.86|19928.08|19808.08|19926.86|19806.86|10
1633228820000|2021-10-03 02:40:20|19926.6|19806.6|19926.8|19806.8|19926.8|19806.8|19925.56|19805.56|10
1633228830000|2021-10-03 02:40:30|19926.43|19806.43|19926.92|19806.92|19927.63|19807.63|19926.43|19806.43|9
1633228840000|2021-10-03 02:40:40|19926.82|19806.82|19925.53|19805.53|19926.82|19806.82|19925.44|19805.44|9
1633228850000|2021-10-03 02:40:50|19925.9|19805.9|19927.89|19807.89|19927.89|19807.89|19925.74|19805.74|10
1633228860000|2021-10-03 02:41:00|19928.6|19808.6|19929.71|19809.71|19930.02|19810.02|19928.05|19808.05|10
1633228870000|2021-10-03 02:41:10|19929.62|19809.62|19927.4|19807.4|19929.62|19809.62|19927.34|19807.34|9
1633228880000|2021-10-03 02:41:20|19927.56|19807.56|19924.57|19804.57|19927.56|19807.56|19924.57|19804.57|10
1633228890000|2021-10-03 02:41:30|19924.42|19804.42|19923.86|19803.86|19924.42|19804.42|19923.54|19803.54|10
1633228900000|2021-10-03 02:41:40|19923.89|19803.89|19923.26|19803.26|19923.89|19803.89|19922.48|19802.48|10
1633228910000|2021-10-03 02:41:50|19922.91|19802.91|19922.68|19802.68|19923.14|19803.14|19922.61|19802.61|8
1633228920000|2021-10-03 02:42:00|19922.82|19802.82|19922.85|19802.85|19924.18|19804.18|19922.6|19802.6|8
1633228930000|2021-10-03 02:42:10|19921.02|19801.02|19910.94|19790.94|19921.02|19801.02|19910.94|19790.94|10
1633228940000|2021-10-03 02:42:20|19910.95|19790.95|19907.15|19787.15|19910.95|19790.95|19906.61|19786.61|10
1633228950000|2021-10-03 02:42:30|19907.2|19787.2|19907.54|19787.54|19908.25|19788.25|19906.81|19786.81|10
1633228960000|2021-10-03 02:42:40|19907.25|19787.25|19911.9|19791.9|19911.9|19791.9|19907.25|19787.25|10
1633228970000|2021-10-03 02:42:50|19912.08|19792.08|19908.87|19788.87|19912.08|19792.08|19908.09|19788.09|10
1633228980000|2021-10-03 02:43:00|19908.97|19788.97|19910.3|19790.3|19910.46|19790.46|19908.86|19788.86|9
1633228990000|2021-10-03 02:43:10|19910.27|19790.27|19911.14|19791.14|19911.14|19791.14|19909.65|19789.65|10
1633229000000|2021-10-03 02:43:20|19911.34|19791.34|19907.83|19787.83|19911.34|19791.34|19907.83|19787.83|9
1633229010000|2021-10-03 02:43:30|19907.81|19787.81|19905.82|19785.82|19908.23|19788.23|19905.82|19785.82|10
1633229020000|2021-10-03 02:43:40|19905.7|19785.7|19902.77|19782.77|19905.7|19785.7|19902.77|19782.77|10
1633229030000|2021-10-03 02:43:50|19902.66|19782.66|19900.93|19780.93|19903.09|19783.09|19900.93|19780.93|10
1633229040000|2021-10-03 02:44:00|19900.51|19780.51|19901.27|19781.27|19901.74|19781.74|19900.02|19780.02|10
1633229050000|2021-10-03 02:44:10|19901.63|19781.63|19901.2|19781.2|19901.91|19781.91|19901.16|19781.16|10
1633229060000|2021-10-03 02:44:20|19901.31|19781.31|19900.29|19780.29|19901.37|19781.37|19900.24|19780.24|10
1633229070000|2021-10-03 02:44:30|19899.83|19779.83|19900.75|19780.75|19900.75|19780.75|19899.59|19779.59|10
1633229080000|2021-10-03 02:44:40|19900.64|19780.64|19901.53|19781.53|19901.53|19781.53|19900.47|19780.47|10
1633229090000|2021-10-03 02:44:50|19902.16|19782.16|19902.22|19782.22|19902.3|19782.3|19900.99|19780.99|10
1633229100000|2021-10-03 02:45:00|19902.28|19782.28|19902.83|19782.83|19902.87|19782.87|19902.28|19782.28|9
1633229110000|2021-10-03 02:45:10|19902.94|19782.94|19905.38|19785.38|19905.38|19785.38|19902.94|19782.94|10
1633229120000|2021-10-03 02:45:20|19905.26|19785.26|19908.63|19788.63|19908.74|19788.74|19905.26|19785.26|10
1633229130000|2021-10-03 02:45:30|19908.44|19788.44|19910.22|19790.22|19910.44|19790.44|19908.44|19788.44|10
1633229140000|2021-10-03 02:45:40|19910.33|19790.33|19909.6|19789.6|19910.33|19790.33|19909.28|19789.28|10
1633229150000|2021-10-03 02:45:50|19909.61|19789.61|19909.71|19789.71|19909.96|19789.96|19909.61|19789.61|10
1633229160000|2021-10-03 02:46:00|19909.77|19789.77|19905.44|19785.44|19909.77|19789.77|19905.44|19785.44|10
1633229170000|2021-10-03 02:46:10|19905.46|19785.46|19903.09|19783.09|19905.46|19785.46|19902.66|19782.66|10
1633229180000|2021-10-03 02:46:20|19902.88|19782.88|19898.86|19778.86|19902.88|19782.88|19898.86|19778.86|10
1633229190000|2021-10-03 02:46:30|19898.5|19778.5|19897.53|19777.53|19898.68|19778.68|19897.33|19777.33|10
1633229200000|2021-10-03 02:46:40|19897.57|19777.57|19895.78|19775.78|19897.57|19777.57|19895.78|19775.78|10
1633229210000|2021-10-03 02:46:50|19895.25|19775.25|19892.46|19772.46|19895.25|19775.25|19892.41|19772.41|10
1633229220000|2021-10-03 02:47:00|19891.49|19771.49|19887.39|19767.39|19891.49|19771.49|19887.39|19767.39|10
1633229230000|2021-10-03 02:47:10|19886.65|19766.65|19886.49|19766.49|19888.33|19768.33|19886.44|19766.44|10
1633229240000|2021-10-03 02:47:20|19885.23|19765.23|19884.94|19764.94|19885.23|19765.23|19884.31|19764.31|10
1633229250000|2021-10-03 02:47:30|19885.03|19765.03|19885.35|19765.35|19885.35|19765.35|19884.51|19764.51|9
1633229260000|2021-10-03 02:47:40|19884.48|19764.48|19884.17|19764.17|19884.48|19764.48|19883.73|19763.73|7
1633229270000|2021-10-03 02:47:50|19884.15|19764.15|19885.88|19765.88|19885.94|19765.94|19884.15|19764.15|9
1633229280000|2021-10-03 02:48:00|19886.12|19766.12|19885.55|19765.55|19886.12|19766.12|19885.13|19765.13|10
1633229290000|2021-10-03 02:48:10|19885.56|19765.56|19885|19765|19885.56|19765.56|19884.56|19764.56|10
1633229300000|2021-10-03 02:48:20|19884.92|19764.92|19884.4|19764.4|19885.06|19765.06|19884.4|19764.4|9
1633229310000|2021-10-03 02:48:30|19882.93|19762.93|19880.18|19760.18|19882.93|19762.93|19880.18|19760.18|10
1633229320000|2021-10-03 02:48:40|19880.03|19760.03|19880.58|19760.58|19880.99|19760.99|19880.03|19760.03|9
1633229330000|2021-10-03 02:48:50|19880.53|19760.53|19877.06|19757.06|19880.53|19760.53|19877.06|19757.06|10
1633229340000|2021-10-03 02:49:00|19876.91|19756.91|19873.83|19753.83|19876.91|19756.91|19873.83|19753.83|10
1633229350000|2021-10-03 02:49:10|19873.3|19753.3|19876.6|19756.6|19876.6|19756.6|19873.01|19753.01|10
1633229360000|2021-10-03 02:49:20|19877.55|19757.55|19876.36|19756.36|19878.44|19758.44|19876.36|19756.36|10
1633229370000|2021-10-03 02:49:30|19876.18|19756.18|19874.91|19754.91|19876.18|19756.18|19874.07|19754.07|10
1633229380000|2021-10-03 02:49:40|19875.09|19755.09|19877.16|19757.16|19877.16|19757.16|19875.09|19755.09|10
1633229390000|2021-10-03 02:49:50|19877.43|19757.43|19877.12|19757.12|19877.48|19757.48|19876.89|19756.89|10
1633229400000|2021-10-03 02:50:00|19877.05|19757.05|19878.5|19758.5|19878.5|19758.5|19876.91|19756.91|8
1633229410000|2021-10-03 02:50:10|19879.39|19759.39|19881.89|19761.89|19881.89|19761.89|19879.08|19759.08|10
1633229420000|2021-10-03 02:50:20|19881.71|19761.71|19882.5|19762.5|19882.75|19762.75|19881.71|19761.71|9
1633229430000|2021-10-03 02:50:30|19882.07|19762.07|19881.4|19761.4|19882.43|19762.43|19881.4|19761.4|10
1633229440000|2021-10-03 02:50:40|19881.2|19761.2|19880.31|19760.31|19881.2|19761.2|19880.01|19760.01|10
1633229450000|2021-10-03 02:50:50|19880.26|19760.26|19877.79|19757.79|19880.42|19760.42|19877.79|19757.79|9
1633229460000|2021-10-03 02:51:00|19877.9|19757.9|19875.35|19755.35|19878.04|19758.04|19875.35|19755.35|10
1633229470000|2021-10-03 02:51:10|19874.39|19754.39|19869.71|19749.71|19874.39|19754.39|19869.71|19749.71|10
1633229480000|2021-10-03 02:51:20|19869.58|19749.58|19868.72|19748.72|19869.63|19749.63|19867.87|19747.87|10
1633229490000|2021-10-03 02:51:30|19868.35|19748.35|19866.98|19746.98|19868.35|19748.35|19866.98|19746.98|10
1633229500000|2021-10-03 02:51:40|19866.29|19746.29|19863.86|19743.86|19866.39|19746.39|19863.86|19743.86|10
1633229510000|2021-10-03 02:51:50|19863.8|19743.8|19860.08|19740.08|19863.8|19743.8|19860.08|19740.08|9
1633229520000|2021-10-03 02:52:00|19861.09|19741.09|19861.72|19741.72|19861.9|19741.9|19860.98|19740.98|10
1633229530000|2021-10-03 02:52:10|19861.39|19741.39|19863.77|19743.77|19863.77|19743.77|19861.39|19741.39|10
1633229540000|2021-10-03 02:52:20|19864.01|19744.01|19868.04|19748.04|19868.04|19748.04|19864.01|19744.01|9
1633229550000|2021-10-03 02:52:30|19868.13|19748.13|19868.72|19748.72|19869.57|19749.57|19868.12|19748.12|9
1633229560000|2021-10-03 02:52:40|19868.74|19748.74|19866.51|19746.51|19868.74|19748.74|19866.3|19746.3|10
1633229570000|2021-10-03 02:52:50|19866.6|19746.6|19866.61|19746.61|19867|19747|19866.51|19746.51|10
1633229580000|2021-10-03 02:53:00|19866.6|19746.6|19866.67|19746.67|19867.82|19747.82|19866.6|19746.6|9
1633229590000|2021-10-03 02:53:10|19867|19747|19867.26|19747.26|19868.01|19748.01|19867|19747|10
1633229600000|2021-10-03 02:53:20|19867.88|19747.88|19867.9|19747.9|19867.9|19747.9|19867.09|19747.09|10
1633229610000|2021-10-03 02:53:30|19868.37|19748.37|19872.63|19752.63|19872.63|19752.63|19868.36|19748.36|9
1633229620000|2021-10-03 02:53:40|19872.7|19752.7|19876.31|19756.31|19876.35|19756.35|19872.23|19752.23|10
1633229630000|2021-10-03 02:53:50|19877.39|19757.39|19882.91|19762.91|19882.91|19762.91|19877.06|19757.06|9
1633229640000|2021-10-03 02:54:00|19883.01|19763.01|19883.4|19763.4|19884.09|19764.09|19883.01|19763.01|10
1633229650000|2021-10-03 02:54:10|19884.18|19764.18|19887.93|19767.93|19887.93|19767.93|19884.18|19764.18|10
1633229660000|2021-10-03 02:54:20|19887.68|19767.68|19888.63|19768.63|19888.63|19768.63|19887.37|19767.37|10
1633229670000|2021-10-03 02:54:30|19888.52|19768.52|19888.88|19768.88|19889.75|19769.75|19888.27|19768.27|10
1633229680000|2021-10-03 02:54:40|19888.82|19768.82|19894.41|19774.41|19894.41|19774.41|19888.77|19768.77|10
1633229690000|2021-10-03 02:54:50|19894.17|19774.17|19894.42|19774.42|19895.1|19775.1|19894.17|19774.17|10
1633229700000|2021-10-03 02:55:00|19894.64|19774.64|19895.23|19775.23|19895.23|19775.23|19894.37|19774.37|10
1633229710000|2021-10-03 02:55:10|19895.04|19775.04|19893.79|19773.79|19895.46|19775.46|19893.79|19773.79|10
1633229720000|2021-10-03 02:55:20|19893.74|19773.74|19892.74|19772.74|19893.74|19773.74|19892.16|19772.16|10
1633229730000|2021-10-03 02:55:30|19893.55|19773.55|19892.47|19772.47|19893.58|19773.58|19892.47|19772.47|10
1633229740000|2021-10-03 02:55:40|19892.39|19772.39|19891.86|19771.86|19892.81|19772.81|19891.76|19771.76|10
1633229750000|2021-10-03 02:55:50|19892.17|19772.17|19892.62|19772.62|19893.13|19773.13|19892.17|19772.17|9
1633229760000|2021-10-03 02:56:00|19892.34|19772.34|19890.5|19770.5|19892.34|19772.34|19890.5|19770.5|10
1633229770000|2021-10-03 02:56:10|19889.57|19769.57|19884.8|19764.8|19889.57|19769.57|19884.8|19764.8|10
1633229780000|2021-10-03 02:56:20|19885.34|19765.34|19883.94|19763.94|19885.39|19765.39|19883.36|19763.36|10
1633229790000|2021-10-03 02:56:30|19883.74|19763.74|19881.48|19761.48|19883.74|19763.74|19881.48|19761.48|10
1633229800000|2021-10-03 02:56:40|19881.39|19761.39|19882.84|19762.84|19882.84|19762.84|19881.39|19761.39|10
1633229810000|2021-10-03 02:56:50|19882.63|19762.63|19883.46|19763.46|19883.46|19763.46|19882.63|19762.63|8
1633229820000|2021-10-03 02:57:00|19883.49|19763.49|19883.37|19763.37|19884.67|19764.67|19883.24|19763.24|10
1633229830000|2021-10-03 02:57:10|19883.72|19763.72|19885.67|19765.67|19885.67|19765.67|19883.71|19763.71|10
1633229840000|2021-10-03 02:57:20|19885.32|19765.32|19888.67|19768.67|19888.67|19768.67|19885.32|19765.32|10
1633229850000|2021-10-03 02:57:30|19888.54|19768.54|19888.21|19768.21|19889.24|19769.24|19887.82|19767.82|10
1633229860000|2021-10-03 02:57:40|19888.45|19768.45|19887.68|19767.68|19888.54|19768.54|19887.68|19767.68|10
1633229870000|2021-10-03 02:57:50|19887.88|19767.88|19887.28|19767.28|19888.54|19768.54|19887.28|19767.28|9
1633229880000|2021-10-03 02:58:00|19888.02|19768.02|19886.41|19766.41|19888.02|19768.02|19886.41|19766.41|10
1633229890000|2021-10-03 02:58:10|19886.27|19766.27|19885.75|19765.75|19886.27|19766.27|19885.75|19765.75|8
1633229900000|2021-10-03 02:58:20|19886.14|19766.14|19886.41|19766.41|19886.41|19766.41|19885.77|19765.77|9
1633229910000|2021-10-03 02:58:30|19886.5|19766.5|19889.06|19769.06|19889.21|19769.21|19886.5|19766.5|10
1633229920000|2021-10-03 02:58:40|19887.67|19767.67|19884.63|19764.63|19887.67|19767.67|19884.63|19764.63|10
1633229930000|2021-10-03 02:58:50|19884.16|19764.16|19883.59|19763.59|19884.56|19764.56|19883.56|19763.56|10
1633229940000|2021-10-03 02:59:00|19883.4|19763.4|19881.71|19761.71|19883.51|19763.51|19881.15|19761.15|10
1633229950000|2021-10-03 02:59:10|19880.68|19760.68|19879.87|19759.87|19880.68|19760.68|19879.18|19759.18|9
1633229960000|2021-10-03 02:59:20|19880.11|19760.11|19876.12|19756.12|19880.11|19760.11|19876.12|19756.12|10
1633229970000|2021-10-03 02:59:30|19876.32|19756.32|19873.76|19753.76|19876.87|19756.87|19873.76|19753.76|10
1633229980000|2021-10-03 02:59:40|19873.67|19753.67|19874.12|19754.12|19874.25|19754.25|19873.44|19753.44|10
1633229990000|2021-10-03 02:59:50|19874.05|19754.05|19874.1|19754.1|19874.49|19754.49|19874.05|19754.05|9
1633230000000|2021-10-03 03:00:00|19874.7|19754.7|19876.66|19756.66|19876.66|19756.66|19874.09|19754.09|10
1633230010000|2021-10-03 03:00:10|19876.44|19756.44|19872.9|19752.9|19876.77|19756.77|19872.55|19752.55|10
1633230020000|2021-10-03 03:00:20|19870.82|19750.82|19865.28|19745.28|19870.82|19750.82|19865.28|19745.28|10
1633230030000|2021-10-03 03:00:30|19865.03|19745.03|19864.95|19744.95|19865.56|19745.56|19864.66|19744.66|10
1633230040000|2021-10-03 03:00:40|19864.56|19744.56|19864.42|19744.42|19864.91|19744.91|19864.27|19744.27|10
1633230050000|2021-10-03 03:00:50|19864.39|19744.39|19862.06|19742.06|19864.39|19744.39|19862.05|19742.05|9
1633230060000|2021-10-03 03:01:00|19862.26|19742.26|19859.25|19739.25|19862.55|19742.55|19859.25|19739.25|9
1633230070000|2021-10-03 03:01:10|19859.26|19739.26|19857.62|19737.62|19859.26|19739.26|19857.42|19737.42|10
1633230080000|2021-10-03 03:01:20|19858.73|19738.73|19857.41|19737.41|19858.85|19738.85|19857.1|19737.1|9
1633230090000|2021-10-03 03:01:30|19857.59|19737.59|19854.74|19734.74|19857.59|19737.59|19854.74|19734.74|9
1633230100000|2021-10-03 03:01:40|19854.97|19734.97|19855.09|19735.09|19855.47|19735.47|19854.88|19734.88|10
1633230110000|2021-10-03 03:01:50|19854.67|19734.67|19852.99|19732.99|19854.67|19734.67|19852.99|19732.99|10
1633230120000|2021-10-03 03:02:00|19853.34|19733.34|19854.33|19734.33|19854.33|19734.33|19852.35|19732.35|9
1633230130000|2021-10-03 03:02:10|19854.19|19734.19|19854.25|19734.25|19854.59|19734.59|19854.19|19734.19|9
1633230140000|2021-10-03 03:02:20|19853|19733|19852.59|19732.59|19853.01|19733.01|19852.59|19732.59|7
1633230150000|2021-10-03 03:02:30|19852.5|19732.5|19852.16|19732.16|19852.75|19732.75|19852.16|19732.16|9
1633230160000|2021-10-03 03:02:40|19851.91|19731.91|19850.56|19730.56|19851.91|19731.91|19850.56|19730.56|10
1633230170000|2021-10-03 03:02:50|19850.25|19730.25|19849.77|19729.77|19850.29|19730.29|19849.63|19729.63|10
1633230180000|2021-10-03 03:03:00|19850.65|19730.65|19851.24|19731.24|19851.24|19731.24|19849.54|19729.54|9
1633230190000|2021-10-03 03:03:10|19851.39|19731.39|19846.85|19726.85|19851.39|19731.39|19846.85|19726.85|9
1633230200000|2021-10-03 03:03:20|19845.97|19725.97|19848.41|19728.41|19848.41|19728.41|19845.93|19725.93|10
1633230210000|2021-10-03 03:03:30|19849.42|19729.42|19849.02|19729.02|19850.01|19730.01|19848.79|19728.79|10
1633230220000|2021-10-03 03:03:40|19849.58|19729.58|19849.37|19729.37|19849.58|19729.58|19847.86|19727.86|10
1633230230000|2021-10-03 03:03:50|19849.81|19729.81|19850.17|19730.17|19851.16|19731.16|19849.08|19729.08|10
1633230240000|2021-10-03 03:04:00|19850.15|19730.15|19849.63|19729.63|19850.78|19730.78|19849.63|19729.63|10
1633230250000|2021-10-03 03:04:10|19848.69|19728.69|19848.8|19728.8|19848.8|19728.8|19848.28|19728.28|9
1633230260000|2021-10-03 03:04:20|19849.65|19729.65|19849.12|19729.12|19850.08|19730.08|19849.12|19729.12|8
1633230270000|2021-10-03 03:04:30|19848.66|19728.66|19849.69|19729.69|19849.69|19729.69|19848.66|19728.66|9
1633230280000|2021-10-03 03:04:40|19849.58|19729.58|19850.95|19730.95|19851.11|19731.11|19849.58|19729.58|8
1633230290000|2021-10-03 03:04:50|19851.41|19731.41|19851.43|19731.43|19851.75|19731.75|19851.07|19731.07|9
1633230300000|2021-10-03 03:05:00|19851.44|19731.44|19852.61|19732.61|19852.61|19732.61|19851.18|19731.18|8
1633230310000|2021-10-03 03:05:10|19852.69|19732.69|19852|19732|19852.69|19732.69|19851.88|19731.88|10
1633230320000|2021-10-03 03:05:20|19852.01|19732.01|19850.03|19730.03|19852.06|19732.06|19850.03|19730.03|10
1633230330000|2021-10-03 03:05:30|19850.12|19730.12|19849.07|19729.07|19850.27|19730.27|19849.07|19729.07|9
1633230340000|2021-10-03 03:05:40|19847.93|19727.93|19848.18|19728.18|19848.2|19728.2|19847.69|19727.69|10
1633230350000|2021-10-03 03:05:50|19848.09|19728.09|19844.67|19724.67|19848.09|19728.09|19844.32|19724.32|10
1633230360000|2021-10-03 03:06:00|19844.7|19724.7|19843.75|19723.75|19844.7|19724.7|19843.33|19723.33|10
1633230370000|2021-10-03 03:06:10|19843.76|19723.76|19842.97|19722.97|19843.76|19723.76|19842.25|19722.25|10
1633230380000|2021-10-03 03:06:20|19843.19|19723.19|19842.66|19722.66|19843.23|19723.23|19842.5|19722.5|9
1633230390000|2021-10-03 03:06:30|19842.53|19722.53|19841.78|19721.78|19843.48|19723.48|19841.78|19721.78|9
1633230400000|2021-10-03 03:06:40|19841.9|19721.9|19839.41|19719.41|19841.9|19721.9|19839.28|19719.28|9
1633230410000|2021-10-03 03:06:50|19839.63|19719.63|19841.41|19721.41|19841.41|19721.41|19839.2|19719.2|10
1633230420000|2021-10-03 03:07:00|19841.68|19721.68|19841.66|19721.66|19842.29|19722.29|19841.26|19721.26|10
1633230430000|2021-10-03 03:07:10|19841.77|19721.77|19841.59|19721.59|19841.77|19721.77|19840.5|19720.5|10
1633230440000|2021-10-03 03:07:20|19841.68|19721.68|19843.43|19723.43|19843.71|19723.71|19841.21|19721.21|8
1633230450000|2021-10-03 03:07:30|19844.32|19724.32|19845.04|19725.04|19845.04|19725.04|19844.09|19724.09|10
1633230460000|2021-10-03 03:07:40|19844.91|19724.91|19845.04|19725.04|19845.32|19725.32|19844.36|19724.36|9
1633230470000|2021-10-03 03:07:50|19844.91|19724.91|19844.61|19724.61|19845.38|19725.38|19844.61|19724.61|9
1633230480000|2021-10-03 03:08:00|19844.88|19724.88|19844.22|19724.22|19844.88|19724.88|19844.22|19724.22|9
1633230490000|2021-10-03 03:08:10|19843.89|19723.89|19847.66|19727.66|19847.66|19727.66|19843.88|19723.88|10
1633230500000|2021-10-03 03:08:20|19847.72|19727.72|19847.01|19727.01|19847.72|19727.72|19846.9|19726.9|10
1633230510000|2021-10-03 03:08:30|19846.29|19726.29|19845.7|19725.7|19847.04|19727.04|19845.7|19725.7|10
1633230520000|2021-10-03 03:08:40|19844.89|19724.89|19842.32|19722.32|19844.89|19724.89|19842.32|19722.32|10
1633230530000|2021-10-03 03:08:50|19841.92|19721.92|19838.99|19718.99|19842.16|19722.16|19838.99|19718.99|10
1633230540000|2021-10-03 03:09:00|19838.97|19718.97|19833.12|19713.12|19838.97|19718.97|19833.12|19713.12|10
1633230550000|2021-10-03 03:09:10|19832.79|19712.79|19830.12|19710.12|19832.79|19712.79|19830.12|19710.12|10
1633230560000|2021-10-03 03:09:20|19829.79|19709.79|19830.14|19710.14|19830.77|19710.77|19829.79|19709.79|9
1633230570000|2021-10-03 03:09:30|19830.2|19710.2|19830.41|19710.41|19830.96|19710.96|19829.99|19709.99|10
1633230580000|2021-10-03 03:09:40|19830.38|19710.38|19829.88|19709.88|19830.38|19710.38|19829.58|19709.58|9
1633230590000|2021-10-03 03:09:50|19829.23|19709.23|19827.53|19707.53|19829.23|19709.23|19827.48|19707.48|8
1633230600000|2021-10-03 03:10:00|19827.37|19707.37|19827.37|19707.37|19827.37|19707.37|19827.19|19707.19|9
1633230610000|2021-10-03 03:10:10|19827.32|19707.32|19830.69|19710.69|19830.69|19710.69|19827.23|19707.23|10
1633230620000|2021-10-03 03:10:20|19831.25|19711.25|19836.85|19716.85|19836.85|19716.85|19831.25|19711.25|10
1633230630000|2021-10-03 03:10:30|19836.72|19716.72|19836.53|19716.53|19836.9|19716.9|19836.5|19716.5|8
1633230640000|2021-10-03 03:10:40|19837.56|19717.56|19839.01|19719.01|19839.01|19719.01|19837.41|19717.41|9
1633230650000|2021-10-03 03:10:50|19839.47|19719.47|19840.42|19720.42|19840.43|19720.43|19839.24|19719.24|9
1633230660000|2021-10-03 03:11:00|19840.31|19720.31|19840.5|19720.5|19840.5|19720.5|19840.31|19720.31|7
1633230670000|2021-10-03 03:11:10|19840.34|19720.34|19841.25|19721.25|19841.25|19721.25|19840.32|19720.32|9
1633230680000|2021-10-03 03:11:20|19841.49|19721.49|19843.59|19723.59|19843.59|19723.59|19841.49|19721.49|9
1633230690000|2021-10-03 03:11:30|19844.41|19724.41|19843.91|19723.91|19845.22|19725.22|19843.91|19723.91|9
1633230700000|2021-10-03 03:11:40|19843.87|19723.87|19845.37|19725.37|19845.37|19725.37|19843.87|19723.87|10
1633230710000|2021-10-03 03:11:50|19845.46|19725.46|19846.36|19726.36|19846.36|19726.36|19844.99|19724.99|9
1633230720000|2021-10-03 03:12:00|19846.35|19726.35|19846.17|19726.17|19846.35|19726.35|19845.95|19725.95|8
1633230730000|2021-10-03 03:12:10|19846.14|19726.14|19843.14|19723.14|19846.14|19726.14|19843.14|19723.14|9
1633230740000|2021-10-03 03:12:20|19843.01|19723.01|19840.32|19720.32|19843.01|19723.01|19840.14|19720.14|9
1633230750000|2021-10-03 03:12:30|19840.21|19720.21|19839.74|19719.74|19840.3|19720.3|19839.1|19719.1|7
1633230760000|2021-10-03 03:12:40|19839.82|19719.82|19840.62|19720.62|19840.62|19720.62|19839.69|19719.69|10
1633230770000|2021-10-03 03:12:50|19840.33|19720.33|19839.33|19719.33|19840.5|19720.5|19839.33|19719.33|9
1633230780000|2021-10-03 03:13:00|19838.52|19718.52|19838.27|19718.27|19838.52|19718.52|19838.1|19718.1|9
1633230790000|2021-10-03 03:13:10|19838.89|19718.89|19839.11|19719.11|19839.27|19719.27|19838.58|19718.58|9
1633230800000|2021-10-03 03:13:20|19839.18|19719.18|19837.96|19717.96|19839.18|19719.18|19837.96|19717.96|10
1633230810000|2021-10-03 03:13:30|19837.89|19717.89|19839.37|19719.37|19839.37|19719.37|19837.89|19717.89|10
1633230820000|2021-10-03 03:13:40|19839.31|19719.31|19841.46|19721.46|19841.93|19721.93|19839.14|19719.14|10
1633230830000|2021-10-03 03:13:50|19841.44|19721.44|19841.59|19721.59|19841.59|19721.59|19840.89|19720.89|10
1633230840000|2021-10-03 03:14:00|19842.5|19722.5|19844.42|19724.42|19844.42|19724.42|19841.82|19721.82|10
1633230850000|2021-10-03 03:14:10|19845|19725|19848.53|19728.53|19848.53|19728.53|19845|19725|10
1633230860000|2021-10-03 03:14:20|19848.65|19728.65|19848.64|19728.64|19850.2|19730.2|19848.62|19728.62|8
1633230870000|2021-10-03 03:14:30|19848.68|19728.68|19845.36|19725.36|19848.68|19728.68|19845.36|19725.36|8
1633230880000|2021-10-03 03:14:40|19845.76|19725.76|19844.56|19724.56|19845.76|19725.76|19844.44|19724.44|7
1633230890000|2021-10-03 03:14:50|19843.79|19723.79|19845.24|19725.24|19845.45|19725.45|19843.79|19723.79|10
1633230900000|2021-10-03 03:15:00|19845.12|19725.12|19842.48|19722.48|19845.17|19725.17|19842.48|19722.48|9
1633230910000|2021-10-03 03:15:10|19842.4|19722.4|19838.9|19718.9|19842.4|19722.4|19838.9|19718.9|10
1633230920000|2021-10-03 03:15:20|19838.87|19718.87|19835.32|19715.32|19838.87|19718.87|19835.32|19715.32|10
1633230930000|2021-10-03 03:15:30|19835.22|19715.22|19833.73|19713.73|19835.22|19715.22|19833.69|19713.69|9
1633230940000|2021-10-03 03:15:40|19832.95|19712.95|19832.72|19712.72|19833.54|19713.54|19832.66|19712.66|6
1633230950000|2021-10-03 03:15:50|19832.39|19712.39|19831.13|19711.13|19832.58|19712.58|19831.13|19711.13|9
1633230960000|2021-10-03 03:16:00|19830.37|19710.37|19833.93|19713.93|19834.23|19714.23|19830.37|19710.37|8
1633230970000|2021-10-03 03:16:10|19833.45|19713.45|19835.32|19715.32|19835.32|19715.32|19833.26|19713.26|10
1633230980000|2021-10-03 03:16:20|19835.61|19715.61|19835.55|19715.55|19837.55|19717.55|19835.55|19715.55|10
1633230990000|2021-10-03 03:16:30|19835.78|19715.78|19837.6|19717.6|19837.6|19717.6|19835.55|19715.55|9
1633231000000|2021-10-03 03:16:40|19838.1|19718.1|19838.77|19718.77|19839.29|19719.29|19838.1|19718.1|8
1633231010000|2021-10-03 03:16:50|19838.42|19718.42|19839.53|19719.53|19839.82|19719.82|19838.42|19718.42|10
1633231020000|2021-10-03 03:17:00|19839.22|19719.22|19839.15|19719.15|19840.07|19720.07|19839.15|19719.15|9
1633231030000|2021-10-03 03:17:10|19839.44|19719.44|19840.63|19720.63|19841.14|19721.14|19839.23|19719.23|8
1633231040000|2021-10-03 03:17:20|19841|19721|19843.09|19723.09|19843.09|19723.09|19841|19721|9
1633231050000|2021-10-03 03:17:30|19843.16|19723.16|19844.94|19724.94|19844.94|19724.94|19843.16|19723.16|10
1633231060000|2021-10-03 03:17:40|19845.71|19725.71|19849.46|19729.46|19849.56|19729.56|19845.68|19725.68|10
1633231070000|2021-10-03 03:17:50|19850.45|19730.45|19857.98|19737.98|19857.98|19737.98|19850.45|19730.45|9
1633231080000|2021-10-03 03:18:00|19859.78|19739.78|19862.79|19742.79|19862.79|19742.79|19859.78|19739.78|10
1633231090000|2021-10-03 03:18:10|19863.99|19743.99|19865.13|19745.13|19865.41|19745.41|19863.52|19743.52|10
1633231100000|2021-10-03 03:18:20|19865.06|19745.06|19865.51|19745.51|19866.06|19746.06|19865.06|19745.06|10
1633231110000|2021-10-03 03:18:30|19865.06|19745.06|19866.33|19746.33|19866.33|19746.33|19863.6|19743.6|10
1633231120000|2021-10-03 03:18:40|19866.26|19746.26|19868.67|19748.67|19869.4|19749.4|19866.26|19746.26|10
1633231130000|2021-10-03 03:18:50|19867.88|19747.88|19868.38|19748.38|19868.38|19748.38|19867.88|19747.88|8
1633231140000|2021-10-03 03:19:00|19868.45|19748.45|19868.67|19748.67|19868.67|19748.67|19868.1|19748.1|8
1633231150000|2021-10-03 03:19:10|19868.54|19748.54|19870.98|19750.98|19870.98|19750.98|19868.52|19748.52|8
1633231160000|2021-10-03 03:19:20|19871.6|19751.6|19873.91|19753.91|19873.91|19753.91|19871.6|19751.6|9
1633231170000|2021-10-03 03:19:30|19874.92|19754.92|19876.4|19756.4|19876.4|19756.4|19874.63|19754.63|10
1633231180000|2021-10-03 03:19:40|19877.73|19757.73|19879.66|19759.66|19880.62|19760.62|19877.73|19757.73|10
1633231190000|2021-10-03 03:19:50|19880.04|19760.04|19877.63|19757.63|19880.04|19760.04|19877.63|19757.63|10
1633231200000|2021-10-03 03:20:00|19877.62|19757.62|19878.1|19758.1|19878.84|19758.84|19877.62|19757.62|10
1633231210000|2021-10-03 03:20:10|19878.15|19758.15|19873.89|19753.89|19879.12|19759.12|19873.89|19753.89|8
1633231220000|2021-10-03 03:20:20|19871.16|19751.16|19868.1|19748.1|19871.16|19751.16|19868.1|19748.1|10
1633231230000|2021-10-03 03:20:30|19867.49|19747.49|19865.2|19745.2|19867.78|19747.78|19865.2|19745.2|10
1633231240000|2021-10-03 03:20:40|19864.85|19744.85|19860.4|19740.4|19864.85|19744.85|19860.4|19740.4|10
1633231250000|2021-10-03 03:20:50|19859.96|19739.96|19857.89|19737.89|19859.96|19739.96|19857.89|19737.89|10
1633231260000|2021-10-03 03:21:00|19858.14|19738.14|19855.26|19735.26|19858.14|19738.14|19855.26|19735.26|10
1633231270000|2021-10-03 03:21:10|19854.26|19734.26|19854.48|19734.48|19855.51|19735.51|19854.26|19734.26|9
1633231280000|2021-10-03 03:21:20|19854.39|19734.39|19852.55|19732.55|19854.49|19734.49|19852.55|19732.55|10
1633231290000|2021-10-03 03:21:30|19852.28|19732.28|19849.31|19729.31|19852.28|19732.28|19849.31|19729.31|10
1633231300000|2021-10-03 03:21:40|19849.07|19729.07|19844.67|19724.67|19849.07|19729.07|19844.65|19724.65|10
1633231310000|2021-10-03 03:21:50|19844.58|19724.58|19839.23|19719.23|19844.58|19724.58|19839.23|19719.23|10
1633231320000|2021-10-03 03:22:00|19839.18|19719.18|19834.91|19714.91|19839.18|19719.18|19834.91|19714.91|10
1633231330000|2021-10-03 03:22:10|19834.22|19714.22|19835.69|19715.69|19835.69|19715.69|19832.09|19712.09|10
1633231340000|2021-10-03 03:22:20|19836.15|19716.15|19838.37|19718.37|19839.36|19719.36|19836.15|19716.15|10
1633231350000|2021-10-03 03:22:30|19837.96|19717.96|19835.28|19715.28|19837.96|19717.96|19834.78|19714.78|10
1633231360000|2021-10-03 03:22:40|19835.29|19715.29|19832.71|19712.71|19835.31|19715.31|19832.71|19712.71|10
1633231370000|2021-10-03 03:22:50|19832.57|19712.57|19834.45|19714.45|19834.94|19714.94|19832.57|19712.57|10
1633231380000|2021-10-03 03:23:00|19834.08|19714.08|19836.97|19716.97|19837.03|19717.03|19834.08|19714.08|9
1633231390000|2021-10-03 03:23:10|19837.69|19717.69|19838.29|19718.29|19839.22|19719.22|19837.43|19717.43|10
1633231400000|2021-10-03 03:23:20|19838.21|19718.21|19837.61|19717.61|19838.31|19718.31|19837.58|19717.58|10
1633231410000|2021-10-03 03:23:30|19837.5|19717.5|19837.6|19717.6|19838.94|19718.94|19837.5|19717.5|9
1633231420000|2021-10-03 03:23:40|19836.58|19716.58|19835.77|19715.77|19837.03|19717.03|19835.77|19715.77|10
1633231430000|2021-10-03 03:23:50|19836.99|19716.99|19839.52|19719.52|19839.52|19719.52|19836.99|19716.99|8
1633231440000|2021-10-03 03:24:00|19839.96|19719.96|19842.74|19722.74|19843.21|19723.21|19839.96|19719.96|9
1633231450000|2021-10-03 03:24:10|19842.83|19722.83|19843.61|19723.61|19843.61|19723.61|19842.64|19722.64|9
1633231460000|2021-10-03 03:24:20|19843.69|19723.69|19844.48|19724.48|19844.48|19724.48|19843.18|19723.18|9
1633231470000|2021-10-03 03:24:30|19844.47|19724.47|19845.11|19725.11|19845.11|19725.11|19843.67|19723.67|10
1633231480000|2021-10-03 03:24:40|19844.88|19724.88|19844.05|19724.05|19845.51|19725.51|19843.99|19723.99|10
1633231490000|2021-10-03 03:24:50|19844.1|19724.1|19844.21|19724.21|19844.31|19724.31|19843.9|19723.9|10
1633231500000|2021-10-03 03:25:00|19844.91|19724.91|19845.29|19725.29|19845.49|19725.49|19844.11|19724.11|10
1633231510000|2021-10-03 03:25:10|19844.86|19724.86|19844.13|19724.13|19845.72|19725.72|19844.13|19724.13|10
1633231520000|2021-10-03 03:25:20|19843.64|19723.64|19840.53|19720.53|19843.64|19723.64|19840.53|19720.53|10
1633231530000|2021-10-03 03:25:30|19840.29|19720.29|19839.47|19719.47|19840.32|19720.32|19839.47|19719.47|10
1633231540000|2021-10-03 03:25:40|19839.43|19719.43|19835.14|19715.14|19839.61|19719.61|19834.85|19714.85|10
1633231550000|2021-10-03 03:25:50|19834.81|19714.81|19832.77|19712.77|19834.82|19714.82|19832.77|19712.77|9
1633231560000|2021-10-03 03:26:00|19832.73|19712.73|19832.69|19712.69|19833.43|19713.43|19832.4|19712.4|9
1633231570000|2021-10-03 03:26:10|19832.97|19712.97|19832.1|19712.1|19833.12|19713.12|19832.1|19712.1|9
1633231580000|2021-10-03 03:26:20|19832.14|19712.14|19831.88|19711.88|19832.14|19712.14|19831.18|19711.18|9
1633231590000|2021-10-03 03:26:30|19831.5|19711.5|19831.67|19711.67|19831.69|19711.69|19830.9|19710.9|8
1633231600000|2021-10-03 03:26:40|19831.77|19711.77|19831.68|19711.68|19831.96|19711.96|19831.68|19711.68|10
1633231610000|2021-10-03 03:26:50|19831.8|19711.8|19831.28|19711.28|19831.83|19711.83|19831.28|19711.28|7
1633231620000|2021-10-03 03:27:00|19831.34|19711.34|19830.36|19710.36|19831.51|19711.51|19829.8|19709.8|6
1633231630000|2021-10-03 03:27:10|19830.53|19710.53|19831.74|19711.74|19832.86|19712.86|19830.53|19710.53|10
1633231640000|2021-10-03 03:27:20|19831.67|19711.67|19830.71|19710.71|19831.67|19711.67|19830.71|19710.71|9
1633231650000|2021-10-03 03:27:30|19830.57|19710.57|19829.82|19709.82|19830.57|19710.57|19829.8|19709.8|10
1633231660000|2021-10-03 03:27:40|19829.59|19709.59|19830.51|19710.51|19830.51|19710.51|19829.31|19709.31|10
1633231670000|2021-10-03 03:27:50|19830.38|19710.38|19832.5|19712.5|19832.5|19712.5|19830.38|19710.38|9
1633231680000|2021-10-03 03:28:00|19832.32|19712.32|19833.37|19713.37|19833.7|19713.7|19832.32|19712.32|10
1633231690000|2021-10-03 03:28:10|19833.85|19713.85|19834.37|19714.37|19834.37|19714.37|19833.85|19713.85|10
1633231700000|2021-10-03 03:28:20|19834.4|19714.4|19834.17|19714.17|19834.88|19714.88|19833.18|19713.18|9
1633231710000|2021-10-03 03:28:30|19834.28|19714.28|19832.61|19712.61|19834.28|19714.28|19832.61|19712.61|8
1633231720000|2021-10-03 03:28:40|19832.17|19712.17|19830.84|19710.84|19832.17|19712.17|19830.84|19710.84|10
1633231730000|2021-10-03 03:28:50|19828.93|19708.93|19829.08|19709.08|19829.08|19709.08|19828.08|19708.08|10
1633231740000|2021-10-03 03:29:00|19828.71|19708.71|19827.81|19707.81|19828.71|19708.71|19827.46|19707.46|9
1633231750000|2021-10-03 03:29:10|19826.91|19706.91|19829.48|19709.48|19829.48|19709.48|19826.91|19706.91|10
1633231760000|2021-10-03 03:29:20|19830.92|19710.92|19831.18|19711.18|19831.18|19711.18|19830.88|19710.88|10
1633231770000|2021-10-03 03:29:30|19831.39|19711.39|19830.81|19710.81|19832.45|19712.45|19830.69|19710.69|9
1633231780000|2021-10-03 03:29:40|19830.76|19710.76|19831.5|19711.5|19831.5|19711.5|19830.18|19710.18|10
1633231790000|2021-10-03 03:29:50|19831.59|19711.59|19832.36|19712.36|19832.36|19712.36|19831.59|19711.59|9
1633231800000|2021-10-03 03:30:00|19832.63|19712.63|19835.81|19715.81|19835.81|19715.81|19832.63|19712.63|8
1633231810000|2021-10-03 03:30:10|19835.83|19715.83|19837.01|19717.01|19837.61|19717.61|19835.83|19715.83|9
1633231820000|2021-10-03 03:30:20|19837.09|19717.09|19841.36|19721.36|19841.36|19721.36|19837.09|19717.09|10
1633231830000|2021-10-03 03:30:30|19841.17|19721.17|19846.37|19726.37|19846.66|19726.66|19841.17|19721.17|10
1633231840000|2021-10-03 03:30:40|19846.22|19726.22|19846.69|19726.69|19847.21|19727.21|19845.49|19725.49|10
1633231850000|2021-10-03 03:30:50|19846.66|19726.66|19850.05|19730.05|19850.05|19730.05|19846.66|19726.66|10
1633231860000|2021-10-03 03:31:00|19850.11|19730.11|19851.99|19731.99|19851.99|19731.99|19850.11|19730.11|10
1633231870000|2021-10-03 03:31:10|19852.17|19732.17|19852.21|19732.21|19852.21|19732.21|19851.98|19731.98|8
1633231880000|2021-10-03 03:31:20|19853.02|19733.02|19853.7|19733.7|19853.95|19733.95|19853.02|19733.02|7
1633231890000|2021-10-03 03:31:30|19853.76|19733.76|19854.19|19734.19|19854.26|19734.26|19853.76|19733.76|10
1633231900000|2021-10-03 03:31:40|19854.79|19734.79|19853.41|19733.41|19854.79|19734.79|19853.39|19733.39|9
1633231910000|2021-10-03 03:31:50|19853.52|19733.52|19852.27|19732.27|19853.52|19733.52|19852.27|19732.27|10
1633231920000|2021-10-03 03:32:00|19852.51|19732.51|19853.51|19733.51|19853.6|19733.6|19852.51|19732.51|10
1633231930000|2021-10-03 03:32:10|19853.59|19733.59|19852.92|19732.92|19853.76|19733.76|19852.72|19732.72|9
1633231940000|2021-10-03 03:32:20|19852.9|19732.9|19852.41|19732.41|19852.94|19732.94|19852.41|19732.41|10
1633231950000|2021-10-03 03:32:30|19852.57|19732.57|19852.35|19732.35|19852.96|19732.96|19852.28|19732.28|10
1633231960000|2021-10-03 03:32:40|19852.24|19732.24|19852.02|19732.02|19852.25|19732.25|19851.72|19731.72|9
1633231970000|2021-10-03 03:32:50|19852.34|19732.34|19851.86|19731.86|19852.42|19732.42|19851.86|19731.86|9
1633231980000|2021-10-03 03:33:00|19851.84|19731.84|19851.28|19731.28|19851.84|19731.84|19850.68|19730.68|10
1633231990000|2021-10-03 03:33:10|19851.27|19731.27|19848.49|19728.49|19851.27|19731.27|19848.49|19728.49|10
1633232000000|2021-10-03 03:33:20|19848.73|19728.73|19847.68|19727.68|19848.73|19728.73|19847.55|19727.55|9
1633232010000|2021-10-03 03:33:30|19847.96|19727.96|19849.68|19729.68|19849.72|19729.72|19847.96|19727.96|10
1633232020000|2021-10-03 03:33:40|19849.74|19729.74|19850.16|19730.16|19850.27|19730.27|19849.74|19729.74|10
1633232030000|2021-10-03 03:33:50|19850.29|19730.29|19850.97|19730.97|19850.97|19730.97|19850.17|19730.17|7
1633232040000|2021-10-03 03:34:00|19851.05|19731.05|19852.4|19732.4|19852.4|19732.4|19850.85|19730.85|8
1633232050000|2021-10-03 03:34:10|19852.29|19732.29|19854.13|19734.13|19854.13|19734.13|19852.29|19732.29|8
1633232060000|2021-10-03 03:34:20|19854.4|19734.4|19856.77|19736.77|19856.77|19736.77|19854.4|19734.4|8
1633232070000|2021-10-03 03:34:30|19857.15|19737.15|19859.6|19739.6|19859.6|19739.6|19857.15|19737.15|10
1633232080000|2021-10-03 03:34:40|19859.65|19739.65|19860.94|19740.94|19860.94|19740.94|19859.65|19739.65|9
1633232090000|2021-10-03 03:34:50|19860.86|19740.86|19860.66|19740.66|19861.07|19741.07|19860.57|19740.57|10
1633232100000|2021-10-03 03:35:00|19860.88|19740.88|19860.5|19740.5|19861.13|19741.13|19860.48|19740.48|9
1633232110000|2021-10-03 03:35:10|19860.94|19740.94|19861.05|19741.05|19861.67|19741.67|19860.93|19740.93|8
1633232120000|2021-10-03 03:35:20|19861.89|19741.89|19863|19743|19863|19743|19861.84|19741.84|10
1633232130000|2021-10-03 03:35:30|19863.22|19743.22|19862.08|19742.08|19863.26|19743.26|19862.08|19742.08|10
1633232140000|2021-10-03 03:35:40|19861.53|19741.53|19860.26|19740.26|19861.53|19741.53|19860.26|19740.26|9
1633232150000|2021-10-03 03:35:50|19860.01|19740.01|19858|19738|19860.06|19740.06|19858|19738|10
1633232160000|2021-10-03 03:36:00|19858.03|19738.03|19857.2|19737.2|19858.03|19738.03|19856.6|19736.6|9
1633232170000|2021-10-03 03:36:10|19856.95|19736.95|19858.32|19738.32|19858.58|19738.58|19856.93|19736.93|10
1633232180000|2021-10-03 03:36:20|19858.23|19738.23|19859.25|19739.25|19859.43|19739.43|19856.73|19736.73|10
1633232190000|2021-10-03 03:36:30|19859.36|19739.36|19859.74|19739.74|19859.74|19739.74|19859.32|19739.32|8
1633232200000|2021-10-03 03:36:40|19859.23|19739.23|19860.58|19740.58|19860.58|19740.58|19858.86|19738.86|9
1633232210000|2021-10-03 03:36:50|19860.65|19740.65|19860.1|19740.1|19860.65|19740.65|19860.1|19740.1|10
1633232220000|2021-10-03 03:37:00|19860.59|19740.59|19861.64|19741.64|19861.64|19741.64|19860.58|19740.58|9
1633232230000|2021-10-03 03:37:10|19861.78|19741.78|19863.12|19743.12|19863.12|19743.12|19861.75|19741.75|9
1633232240000|2021-10-03 03:37:20|19863|19743|19862.04|19742.04|19863.01|19743.01|19862.04|19742.04|6
1633232250000|2021-10-03 03:37:30|19861.58|19741.58|19862.69|19742.69|19862.69|19742.69|19861.58|19741.58|10
1633232260000|2021-10-03 03:37:40|19862.89|19742.89|19863.08|19743.08|19863.08|19743.08|19862.8|19742.8|9
1633232270000|2021-10-03 03:37:50|19863.17|19743.17|19865.14|19745.14|19865.14|19745.14|19863.17|19743.17|8
1633232280000|2021-10-03 03:38:00|19865.32|19745.32|19865.06|19745.06|19865.73|19745.73|19864.83|19744.83|10
1633232290000|2021-10-03 03:38:10|19865.13|19745.13|19866.59|19746.59|19866.59|19746.59|19864.69|19744.69|9
1633232300000|2021-10-03 03:38:20|19866.71|19746.71|19865.78|19745.78|19867.48|19747.48|19865.78|19745.78|9
1633232310000|2021-10-03 03:38:30|19865.51|19745.51|19865.64|19745.64|19865.65|19745.65|19865.44|19745.44|7
1633232320000|2021-10-03 03:38:40|19865.73|19745.73|19864.44|19744.44|19865.75|19745.75|19864.44|19744.44|6
1633232330000|2021-10-03 03:38:50|19863.95|19743.95|19863.57|19743.57|19863.95|19743.95|19862.53|19742.53|10
1633232340000|2021-10-03 03:39:00|19863.48|19743.48|19863.67|19743.67|19863.67|19743.67|19862.55|19742.55|9
1633232350000|2021-10-03 03:39:10|19863.52|19743.52|19864.67|19744.67|19865.52|19745.52|19863.52|19743.52|10
1633232360000|2021-10-03 03:39:20|19864.73|19744.73|19863.65|19743.65|19864.73|19744.73|19863.65|19743.65|8
1633232370000|2021-10-03 03:39:30|19863.52|19743.52|19862.51|19742.51|19863.52|19743.52|19862.51|19742.51|7
1633232380000|2021-10-03 03:39:40|19862.23|19742.23|19862.21|19742.21|19862.23|19742.23|19861.46|19741.46|9
1633232390000|2021-10-03 03:39:50|19862.49|19742.49|19862.6|19742.6|19862.71|19742.71|19862.49|19742.49|9
1633232400000|2021-10-03 03:40:00|19862.48|19742.48|19863.27|19743.27|19863.28|19743.28|19862.48|19742.48|10
1633232410000|2021-10-03 03:40:10|19863.55|19743.55|19864.81|19744.81|19864.81|19744.81|19863.34|19743.34|10
1633232420000|2021-10-03 03:40:20|19863.67|19743.67|19866.96|19746.96|19866.96|19746.96|19863.67|19743.67|10
1633232430000|2021-10-03 03:40:30|19866.99|19746.99|19869.81|19749.81|19869.81|19749.81|19866.99|19746.99|9
1633232440000|2021-10-03 03:40:40|19869.83|19749.83|19869.99|19749.99|19870.64|19750.64|19869.83|19749.83|9
1633232450000|2021-10-03 03:40:50|19870.24|19750.24|19870.99|19750.99|19871.13|19751.13|19870.24|19750.24|10
1633232460000|2021-10-03 03:41:00|19871.01|19751.01|19872.46|19752.46|19872.46|19752.46|19871.01|19751.01|8
1633232470000|2021-10-03 03:41:10|19871.99|19751.99|19872.47|19752.47|19873.15|19753.15|19871.76|19751.76|8
1633232480000|2021-10-03 03:41:20|19872.86|19752.86|19875.47|19755.47|19875.47|19755.47|19872.84|19752.84|10
1633232490000|2021-10-03 03:41:30|19876.07|19756.07|19879.58|19759.58|19879.58|19759.58|19876.07|19756.07|10
1633232500000|2021-10-03 03:41:40|19879.84|19759.84|19879.72|19759.72|19879.88|19759.88|19879.49|19759.49|10
1633232510000|2021-10-03 03:41:50|19879.59|19759.59|19882.37|19762.37|19882.37|19762.37|19879.59|19759.59|10
1633232520000|2021-10-03 03:42:00|19882.62|19762.62|19886.32|19766.32|19886.32|19766.32|19882.55|19762.55|10
1633232530000|2021-10-03 03:42:10|19886.41|19766.41|19887.01|19767.01|19887.71|19767.71|19885.65|19765.65|10
1633232540000|2021-10-03 03:42:20|19886.95|19766.95|19886.88|19766.88|19887.43|19767.43|19886.12|19766.12|9
1633232550000|2021-10-03 03:42:30|19886.98|19766.98|19888.11|19768.11|19888.44|19768.44|19886.98|19766.98|10
1633232560000|2021-10-03 03:42:40|19887.86|19767.86|19888.68|19768.68|19888.68|19768.68|19887.36|19767.36|10
1633232570000|2021-10-03 03:42:50|19888.8|19768.8|19890.7|19770.7|19890.7|19770.7|19888.8|19768.8|9
1633232580000|2021-10-03 03:43:00|19890.59|19770.59|19891.39|19771.39|19892.88|19772.88|19890.59|19770.59|10
1633232590000|2021-10-03 03:43:10|19891.61|19771.61|19892.46|19772.46|19892.54|19772.54|19891.61|19771.61|10
1633232600000|2021-10-03 03:43:20|19892.62|19772.62|19891.73|19771.73|19893.09|19773.09|19891.73|19771.73|9
1633232610000|2021-10-03 03:43:30|19891.86|19771.86|19891.3|19771.3|19891.86|19771.86|19891.26|19771.26|10
1633232620000|2021-10-03 03:43:40|19891.41|19771.41|19892.05|19772.05|19892.43|19772.43|19891.35|19771.35|9
1633232630000|2021-10-03 03:43:50|19891.98|19771.98|19890.7|19770.7|19892.16|19772.16|19890.7|19770.7|10
1633232640000|2021-10-03 03:44:00|19890.37|19770.37|19892.24|19772.24|19892.24|19772.24|19890.37|19770.37|10
1633232650000|2021-10-03 03:44:10|19892.26|19772.26|19892.15|19772.15|19892.65|19772.65|19892.15|19772.15|10
1633232660000|2021-10-03 03:44:20|19892.62|19772.62|19894.38|19774.38|19894.38|19774.38|19892.62|19772.62|10
1633232670000|2021-10-03 03:44:30|19894.37|19774.37|19895.28|19775.28|19895.37|19775.37|19894.25|19774.25|10
1633232680000|2021-10-03 03:44:40|19895.06|19775.06|19895.09|19775.09|19895.73|19775.73|19894.94|19774.94|7
1633232690000|2021-10-03 03:44:50|19895.23|19775.23|19898.16|19778.16|19898.16|19778.16|19895.19|19775.19|10
1633232700000|2021-10-03 03:45:00|19898.8|19778.8|19901.26|19781.26|19902|19782|19898.8|19778.8|9
1633232710000|2021-10-03 03:45:10|19901.23|19781.23|19899.14|19779.14|19901.23|19781.23|19899.14|19779.14|10
1633232720000|2021-10-03 03:45:20|19898.71|19778.71|19896.75|19776.75|19898.71|19778.71|19895.87|19775.87|10
1633232730000|2021-10-03 03:45:30|19896.4|19776.4|19893.53|19773.53|19896.4|19776.4|19893.53|19773.53|10
1633232740000|2021-10-03 03:45:40|19893.44|19773.44|19886.85|19766.85|19893.44|19773.44|19886.59|19766.59|10
1633232750000|2021-10-03 03:45:50|19886.81|19766.81|19883.6|19763.6|19886.81|19766.81|19883.6|19763.6|10
1633232760000|2021-10-03 03:46:00|19883.61|19763.61|19881.77|19761.77|19883.61|19763.61|19881.77|19761.77|9
1633232770000|2021-10-03 03:46:10|19881.66|19761.66|19881.45|19761.45|19881.89|19761.89|19881.45|19761.45|10
1633232780000|2021-10-03 03:46:20|19880.95|19760.95|19881.84|19761.84|19883.3|19763.3|19880.95|19760.95|10
1633232790000|2021-10-03 03:46:30|19881.92|19761.92|19878.55|19758.55|19881.92|19761.92|19878.22|19758.22|10
1633232800000|2021-10-03 03:46:40|19878.25|19758.25|19876.51|19756.51|19878.25|19758.25|19876.39|19756.39|9
1633232810000|2021-10-03 03:46:50|19875.81|19755.81|19874.98|19754.98|19875.81|19755.81|19874.84|19754.84|10
1633232820000|2021-10-03 03:47:00|19874.94|19754.94|19874.32|19754.32|19875.04|19755.04|19874.15|19754.15|10
1633232830000|2021-10-03 03:47:10|19874.27|19754.27|19875.96|19755.96|19876.4|19756.4|19874.27|19754.27|9
1633232840000|2021-10-03 03:47:20|19875.9|19755.9|19876.53|19756.53|19876.56|19756.56|19875.6|19755.6|7
1633232850000|2021-10-03 03:47:30|19877.14|19757.14|19878.38|19758.38|19878.38|19758.38|19876.98|19756.98|9
1633232860000|2021-10-03 03:47:40|19880.18|19760.18|19881.85|19761.85|19882.67|19762.67|19880.18|19760.18|8
1633232870000|2021-10-03 03:47:50|19881.9|19761.9|19881.75|19761.75|19882.91|19762.91|19881.28|19761.28|8
1633232880000|2021-10-03 03:48:00|19881.3|19761.3|19881.25|19761.25|19882.58|19762.58|19880.87|19760.87|10
1633232890000|2021-10-03 03:48:10|19879.55|19759.55|19875.01|19755.01|19879.55|19759.55|19875.01|19755.01|10
1633232900000|2021-10-03 03:48:20|19874.8|19754.8|19871.65|19751.65|19874.8|19754.8|19871.65|19751.65|9
1633232910000|2021-10-03 03:48:30|19871.56|19751.56|19870.52|19750.52|19871.56|19751.56|19870.52|19750.52|10
1633232920000|2021-10-03 03:48:40|19870.23|19750.23|19868.3|19748.3|19870.23|19750.23|19868.3|19748.3|9
1633232930000|2021-10-03 03:48:50|19868.27|19748.27|19868.66|19748.66|19868.66|19748.66|19868.03|19748.03|8
1633232940000|2021-10-03 03:49:00|19869.25|19749.25|19869.51|19749.51|19869.52|19749.52|19868.96|19748.96|10
1633232950000|2021-10-03 03:49:10|19869.73|19749.73|19870.83|19750.83|19870.86|19750.86|19869.73|19749.73|10
1633232960000|2021-10-03 03:49:20|19873.29|19753.29|19871.87|19751.87|19873.9|19753.9|19871.5|19751.5|10
1633232970000|2021-10-03 03:49:30|19871.37|19751.37|19871.33|19751.33|19871.93|19751.93|19871.21|19751.21|9
1633232980000|2021-10-03 03:49:40|19871.32|19751.32|19869.47|19749.47|19871.44|19751.44|19868.55|19748.55|9
1633232990000|2021-10-03 03:49:50|19869.9|19749.9|19869.84|19749.84|19870.02|19750.02|19869.61|19749.61|9
1633233000000|2021-10-03 03:50:00|19869.9|19749.9|19872.76|19752.76|19872.76|19752.76|19869.9|19749.9|10
1633233010000|2021-10-03 03:50:10|19873.34|19753.34|19874.94|19754.94|19875.72|19755.72|19873.32|19753.32|10
1633233020000|2021-10-03 03:50:20|19874.93|19754.93|19874.42|19754.42|19874.93|19754.93|19874.42|19754.42|9
1633233030000|2021-10-03 03:50:30|19874.33|19754.33|19875.48|19755.48|19875.48|19755.48|19874.33|19754.33|7
1633233040000|2021-10-03 03:50:40|19875.87|19755.87|19879.88|19759.88|19879.88|19759.88|19875.87|19755.87|10
1633233050000|2021-10-03 03:50:50|19881.44|19761.44|19881.02|19761.02|19882.48|19762.48|19881.02|19761.02|9
1633233060000|2021-10-03 03:51:00|19881.82|19761.82|19883.31|19763.31|19883.31|19763.31|19881.71|19761.71|10
1633233070000|2021-10-03 03:51:10|19883.43|19763.43|19885.12|19765.12|19885.12|19765.12|19883.43|19763.43|9
1633233080000|2021-10-03 03:51:20|19886.15|19766.15|19888.07|19768.07|19888.07|19768.07|19886.15|19766.15|10
1633233090000|2021-10-03 03:51:30|19887.32|19767.32|19891.71|19771.71|19891.71|19771.71|19887.32|19767.32|8
1633233100000|2021-10-03 03:51:40|19891.7|19771.7|19893.86|19773.86|19894.13|19774.13|19891.7|19771.7|8
1633233110000|2021-10-03 03:51:50|19893.9|19773.9|19897.57|19777.57|19898.22|19778.22|19893.9|19773.9|8
1633233120000|2021-10-03 03:52:00|19898.99|19778.99|19903.66|19783.66|19903.66|19783.66|19898.99|19778.99|10
1633233130000|2021-10-03 03:52:10|19903.18|19783.18|19907.4|19787.4|19907.81|19787.81|19903.18|19783.18|10
1633233140000|2021-10-03 03:52:20|19908.48|19788.48|19909.69|19789.69|19910.13|19790.13|19908.48|19788.48|10
1633233150000|2021-10-03 03:52:30|19909.46|19789.46|19908.9|19788.9|19909.48|19789.48|19908.9|19788.9|10
1633233160000|2021-10-03 03:52:40|19908.82|19788.82|19910.24|19790.24|19910.24|19790.24|19908.82|19788.82|9
1633233170000|2021-10-03 03:52:50|19910.89|19790.89|19912.03|19792.03|19912.03|19792.03|19910.73|19790.73|10
1633233180000|2021-10-03 03:53:00|19912.5|19792.5|19914.78|19794.78|19914.78|19794.78|19912.5|19792.5|10
1633233190000|2021-10-03 03:53:10|19914.6|19794.6|19921.27|19801.27|19921.27|19801.27|19914.6|19794.6|9
1633233200000|2021-10-03 03:53:20|19922.13|19802.13|19933.58|19813.58|19933.58|19813.58|19922.13|19802.13|10
1633233210000|2021-10-03 03:53:30|19934.47|19814.47|19953.05|19833.05|19953.05|19833.05|19934.47|19814.47|10
1633233220000|2021-10-03 03:53:40|19955.01|19835.01|19962.22|19842.22|19962.93|19842.93|19955.01|19835.01|10
1633233230000|2021-10-03 03:53:50|19962.5|19842.5|19963.87|19843.87|19964.61|19844.61|19962.4|19842.4|10
1633233240000|2021-10-03 03:54:00|19963.77|19843.77|19962.31|19842.31|19966.47|19846.47|19962.31|19842.31|10
1633233250000|2021-10-03 03:54:10|19963.4|19843.4|19956.26|19836.26|19963.4|19843.4|19956.26|19836.26|10
1633233260000|2021-10-03 03:54:20|19956.75|19836.75|19957.95|19837.95|19958.46|19838.46|19956.75|19836.75|9
1633233270000|2021-10-03 03:54:30|19957.56|19837.56|19956.43|19836.43|19958.12|19838.12|19955.97|19835.97|10
1633233280000|2021-10-03 03:54:40|19956.45|19836.45|19953.74|19833.74|19956.45|19836.45|19953.67|19833.67|10
1633233290000|2021-10-03 03:54:50|19953.56|19833.56|19951.75|19831.75|19953.82|19833.82|19951.62|19831.62|10
1633233300000|2021-10-03 03:55:00|19952.12|19832.12|19951.16|19831.16|19952.14|19832.14|19950.07|19830.07|10
1633233310000|2021-10-03 03:55:10|19951.2|19831.2|19951.2|19831.2|19951.2|19831.2|19950.28|19830.28|10
1633233320000|2021-10-03 03:55:20|19951.51|19831.51|19954.84|19834.84|19954.92|19834.92|19951.51|19831.51|10
1633233330000|2021-10-03 03:55:30|19955.29|19835.29|19959.54|19839.54|19959.54|19839.54|19955.29|19835.29|10
1633233340000|2021-10-03 03:55:40|19959.21|19839.21|19959.25|19839.25|19960.22|19840.22|19959.21|19839.21|9
1633233350000|2021-10-03 03:55:50|19959.23|19839.23|19961.03|19841.03|19961.03|19841.03|19959.08|19839.08|10
1633233360000|2021-10-03 03:56:00|19961.35|19841.35|19964.76|19844.76|19964.76|19844.76|19961.35|19841.35|10
1633233370000|2021-10-03 03:56:10|19965.09|19845.09|19966.46|19846.46|19966.8|19846.8|19964.12|19844.12|9
1633233380000|2021-10-03 03:56:20|19966.69|19846.69|19969.49|19849.49|19969.53|19849.53|19966.69|19846.69|10
1633233390000|2021-10-03 03:56:30|19969.21|19849.21|19968.03|19848.03|19969.21|19849.21|19968.03|19848.03|10
1633233400000|2021-10-03 03:56:40|19968.36|19848.36|19969.15|19849.15|19969.91|19849.91|19968.36|19848.36|7
1633233410000|2021-10-03 03:56:50|19969.14|19849.14|19970.8|19850.8|19970.89|19850.89|19969.14|19849.14|10
1633233420000|2021-10-03 03:57:00|19970.77|19850.77|19974.72|19854.72|19974.77|19854.77|19970.77|19850.77|10
1633233430000|2021-10-03 03:57:10|19974.35|19854.35|19971.91|19851.91|19974.84|19854.84|19971.91|19851.91|10
1633233440000|2021-10-03 03:57:20|19971.09|19851.09|19966.77|19846.77|19971.09|19851.09|19966.77|19846.77|8
1633233450000|2021-10-03 03:57:30|19966.83|19846.83|19966.19|19846.19|19967.16|19847.16|19966.19|19846.19|10
1633233460000|2021-10-03 03:57:40|19967.24|19847.24|19967.44|19847.44|19968.45|19848.45|19967.24|19847.24|9
1633233470000|2021-10-03 03:57:50|19967.45|19847.45|19969.97|19849.97|19969.97|19849.97|19967.09|19847.09|10
1633233480000|2021-10-03 03:58:00|19970.25|19850.25|19968.99|19848.99|19970.97|19850.97|19968.66|19848.66|10
1633233490000|2021-10-03 03:58:10|19969.26|19849.26|19973.24|19853.24|19973.24|19853.24|19969.26|19849.26|10
1633233500000|2021-10-03 03:58:20|19973.03|19853.03|19974.95|19854.95|19976.81|19856.81|19973.03|19853.03|10
1633233510000|2021-10-03 03:58:30|19975.3|19855.3|19976.46|19856.46|19976.46|19856.46|19975.3|19855.3|9
1633233520000|2021-10-03 03:58:40|19977.49|19857.49|19978.46|19858.46|19978.55|19858.55|19977.49|19857.49|9
1633233530000|2021-10-03 03:58:50|19978.64|19858.64|19971.57|19851.57|19978.64|19858.64|19971.54|19851.54|10
1633233540000|2021-10-03 03:59:00|19971.79|19851.79|19970.69|19850.69|19971.79|19851.79|19970.3|19850.3|10
1633233550000|2021-10-03 03:59:10|19970.61|19850.61|19971.94|19851.94|19972.09|19852.09|19970.11|19850.11|10
1633233560000|2021-10-03 03:59:20|19971.84|19851.84|19970.53|19850.53|19972.18|19852.18|19970.53|19850.53|10
1633233570000|2021-10-03 03:59:30|19969.89|19849.89|19969.46|19849.46|19970.6|19850.6|19969.25|19849.25|9
1633233580000|2021-10-03 03:59:40|19969.7|19849.7|19969.74|19849.74|19969.95|19849.95|19969.08|19849.08|9
1633233590000|2021-10-03 03:59:50|19969.77|19849.77|19970.55|19850.55|19970.55|19850.55|19968.99|19848.99|9
1633233600000|2021-10-03 04:00:00|19971.31|19851.31|19973.51|19853.51|19974.35|19854.35|19971.31|19851.31|10
1633233610000|2021-10-03 04:00:10|19974.25|19854.25|19977.68|19857.68|19977.68|19857.68|19973.99|19853.99|10
1633233620000|2021-10-03 04:00:20|19977.85|19857.85|19976.66|19856.66|19977.85|19857.85|19976.52|19856.52|10
1633233630000|2021-10-03 04:00:30|19976.4|19856.4|19973|19853|19976.4|19856.4|19973|19853|10
1633233640000|2021-10-03 04:00:40|19972.34|19852.34|19968.68|19848.68|19972.34|19852.34|19968.68|19848.68|10
1633233650000|2021-10-03 04:00:50|19968.82|19848.82|19968.25|19848.25|19969.13|19849.13|19967.59|19847.59|10
1633233660000|2021-10-03 04:01:00|19967.86|19847.86|19968.38|19848.38|19968.81|19848.81|19967.83|19847.83|10
1633233670000|2021-10-03 04:01:10|19967.45|19847.45|19969.05|19849.05|19969.83|19849.83|19967.45|19847.45|10
1633233680000|2021-10-03 04:01:20|19969.61|19849.61|19964.98|19844.98|19969.89|19849.89|19964.98|19844.98|9
1633233690000|2021-10-03 04:01:30|19963.42|19843.42|19959.74|19839.74|19963.42|19843.42|19959.74|19839.74|10
1633233700000|2021-10-03 04:01:40|19959.24|19839.24|19957.62|19837.62|19959.24|19839.24|19957.62|19837.62|10
1633233710000|2021-10-03 04:01:50|19957.4|19837.4|19957.53|19837.53|19957.84|19837.84|19957.28|19837.28|10
1633233720000|2021-10-03 04:02:00|19957.4|19837.4|19957.31|19837.31|19957.63|19837.63|19956.96|19836.96|9
1633233730000|2021-10-03 04:02:10|19957.39|19837.39|19955.32|19835.32|19957.39|19837.39|19955.32|19835.32|9
1633233740000|2021-10-03 04:02:20|19955.18|19835.18|19952.15|19832.15|19955.18|19835.18|19952.01|19832.01|10
1633233750000|2021-10-03 04:02:30|19952.19|19832.19|19951.34|19831.34|19952.31|19832.31|19950.95|19830.95|10
1633233760000|2021-10-03 04:02:40|19951.35|19831.35|19951.8|19831.8|19951.8|19831.8|19951.07|19831.07|9
1633233770000|2021-10-03 04:02:50|19951.41|19831.41|19950.97|19830.97|19951.7|19831.7|19950.97|19830.97|9
1633233780000|2021-10-03 04:03:00|19951.19|19831.19|19952.44|19832.44|19952.52|19832.52|19951.18|19831.18|10
1633233790000|2021-10-03 04:03:10|19952.08|19832.08|19951.73|19831.73|19952.2|19832.2|19951.43|19831.43|9
1633233800000|2021-10-03 04:03:20|19951.74|19831.74|19952.02|19832.02|19952.21|19832.21|19951.74|19831.74|7
1633233810000|2021-10-03 04:03:30|19951.91|19831.91|19949.88|19829.88|19951.91|19831.91|19949.5|19829.5|10
1633233820000|2021-10-03 04:03:40|19949.71|19829.71|19947.06|19827.06|19949.71|19829.71|19947.06|19827.06|9
1633233830000|2021-10-03 04:03:50|19946.69|19826.69|19945.99|19825.99|19946.69|19826.69|19945.12|19825.12|10
1633233840000|2021-10-03 04:04:00|19946.13|19826.13|19943.22|19823.22|19946.13|19826.13|19943.07|19823.07|9
1633233850000|2021-10-03 04:04:10|19941.89|19821.89|19939.85|19819.85|19942.5|19822.5|19939.85|19819.85|9
1633233860000|2021-10-03 04:04:20|19939.66|19819.66|19938.08|19818.08|19939.66|19819.66|19937.67|19817.67|9
1633233870000|2021-10-03 04:04:30|19938.54|19818.54|19940.17|19820.17|19940.37|19820.37|19938.38|19818.38|10
1633233880000|2021-10-03 04:04:40|19940.3|19820.3|19940.9|19820.9|19940.9|19820.9|19940.3|19820.3|7
1633233890000|2021-10-03 04:04:50|19940.85|19820.85|19939.6|19819.6|19941.09|19821.09|19939.6|19819.6|10
1633233900000|2021-10-03 04:05:00|19939.53|19819.53|19938.99|19818.99|19939.78|19819.78|19938.34|19818.34|10
1633233910000|2021-10-03 04:05:10|19939.34|19819.34|19942.74|19822.74|19942.74|19822.74|19939.34|19819.34|9
1633233920000|2021-10-03 04:05:20|19944.85|19824.85|19948.44|19828.44|19948.44|19828.44|19944.85|19824.85|9
1633233930000|2021-10-03 04:05:30|19947.49|19827.49|19949.87|19829.87|19949.87|19829.87|19947.47|19827.47|10
1633233940000|2021-10-03 04:05:40|19950.09|19830.09|19950.1|19830.1|19950.18|19830.18|19949.69|19829.69|7
1633233950000|2021-10-03 04:05:50|19950.22|19830.22|19951.21|19831.21|19951.34|19831.34|19949.85|19829.85|10
1633233960000|2021-10-03 04:06:00|19951.24|19831.24|19948.94|19828.94|19951.24|19831.24|19948.94|19828.94|10
1633233970000|2021-10-03 04:06:10|19949.1|19829.1|19950.09|19830.09|19950.09|19830.09|19948.28|19828.28|9
1633233980000|2021-10-03 04:06:20|19950.27|19830.27|19948.69|19828.69|19950.69|19830.69|19948.68|19828.68|10
1633233990000|2021-10-03 04:06:30|19948.51|19828.51|19948.38|19828.38|19949.15|19829.15|19948.38|19828.38|10
1633234000000|2021-10-03 04:06:40|19948.39|19828.39|19949.48|19829.48|19949.48|19829.48|19947.71|19827.71|10
1633234010000|2021-10-03 04:06:50|19949.75|19829.75|19949.43|19829.43|19950.03|19830.03|19949.25|19829.25|8
1633234020000|2021-10-03 04:07:00|19949.48|19829.48|19950.39|19830.39|19950.39|19830.39|19949.34|19829.34|6
1633234030000|2021-10-03 04:07:10|19950.29|19830.29|19950.62|19830.62|19950.77|19830.77|19950.29|19830.29|8
1633234040000|2021-10-03 04:07:20|19950.28|19830.28|19950.19|19830.19|19950.79|19830.79|19950.19|19830.19|8
1633234050000|2021-10-03 04:07:30|19950.21|19830.21|19950.68|19830.68|19950.68|19830.68|19950.06|19830.06|10
1633234060000|2021-10-03 04:07:40|19949.96|19829.96|19950.27|19830.27|19950.27|19830.27|19949.93|19829.93|7
1633234070000|2021-10-03 04:07:50|19950.25|19830.25|19948.88|19828.88|19950.42|19830.42|19948.88|19828.88|9
1633234080000|2021-10-03 04:08:00|19948.35|19828.35|19945.47|19825.47|19948.4|19828.4|19945.47|19825.47|10
1633234090000|2021-10-03 04:08:10|19945.66|19825.66|19944.92|19824.92|19945.66|19825.66|19944.54|19824.54|9
1633234100000|2021-10-03 04:08:20|19944.93|19824.93|19947.33|19827.33|19947.33|19827.33|19944.93|19824.93|9
1633234110000|2021-10-03 04:08:30|19947.54|19827.54|19949.35|19829.35|19949.35|19829.35|19947.52|19827.52|10
1633234120000|2021-10-03 04:08:40|19949.38|19829.38|19954.07|19834.07|19954.07|19834.07|19949.38|19829.38|10
1633234130000|2021-10-03 04:08:50|19954.59|19834.59|19957.1|19837.1|19957.6|19837.6|19954.57|19834.57|10
1633234140000|2021-10-03 04:09:00|19957.57|19837.57|19957.62|19837.62|19958.35|19838.35|19957.57|19837.57|10
1633234150000|2021-10-03 04:09:10|19958.18|19838.18|19958.95|19838.95|19959.19|19839.19|19958.12|19838.12|10
1633234160000|2021-10-03 04:09:20|19958.88|19838.88|19958.63|19838.63|19959.2|19839.2|19958.63|19838.63|9
1633234170000|2021-10-03 04:09:30|19958.59|19838.59|19959.49|19839.49|19959.9|19839.9|19958.53|19838.53|9
1633234180000|2021-10-03 04:09:40|19959.52|19839.52|19959.52|19839.52|19959.68|19839.68|19959.28|19839.28|8
1633234190000|2021-10-03 04:09:50|19959.65|19839.65|19963.98|19843.98|19963.98|19843.98|19959.51|19839.51|10
1633234200000|2021-10-03 04:10:00|19965.09|19845.09|19966.55|19846.55|19966.55|19846.55|19965.09|19845.09|9
1633234210000|2021-10-03 04:10:10|19967.11|19847.11|19966.73|19846.73|19967.41|19847.41|19966.43|19846.43|9
1633234220000|2021-10-03 04:10:20|19965.67|19845.67|19965.02|19845.02|19966.96|19846.96|19964.56|19844.56|10
1633234230000|2021-10-03 04:10:30|19964.53|19844.53|19962.57|19842.57|19964.53|19844.53|19962.57|19842.57|10
1633234240000|2021-10-03 04:10:40|19963.18|19843.18|19963.72|19843.72|19963.72|19843.72|19962.93|19842.93|7
1633234250000|2021-10-03 04:10:50|19963.8|19843.8|19964.26|19844.26|19964.26|19844.26|19963.55|19843.55|9
1633234260000|2021-10-03 04:11:00|19964.42|19844.42|19966.01|19846.01|19966.01|19846.01|19963.79|19843.79|9
1633234270000|2021-10-03 04:11:10|19966.21|19846.21|19968.53|19848.53|19968.53|19848.53|19966.21|19846.21|10
1633234280000|2021-10-03 04:11:20|19968.56|19848.56|19965.9|19845.9|19968.56|19848.56|19965.9|19845.9|9
1633234290000|2021-10-03 04:11:30|19965.08|19845.08|19964.73|19844.73|19965.51|19845.51|19964.73|19844.73|9
1633234300000|2021-10-03 04:11:40|19964.51|19844.51|19964.9|19844.9|19965.38|19845.38|19964.51|19844.51|8
1633234310000|2021-10-03 04:11:50|19964.91|19844.91|19965.57|19845.57|19965.95|19845.95|19964.91|19844.91|8
1633234320000|2021-10-03 04:12:00|19965.74|19845.74|19968.09|19848.09|19968.09|19848.09|19965.74|19845.74|10
1633234330000|2021-10-03 04:12:10|19968.1|19848.1|19967.7|19847.7|19968.47|19848.47|19967.7|19847.7|8
1633234340000|2021-10-03 04:12:20|19967.82|19847.82|19968.93|19848.93|19968.93|19848.93|19967.35|19847.35|10
1633234350000|2021-10-03 04:12:30|19969.96|19849.96|19971.59|19851.59|19972.02|19852.02|19969.96|19849.96|10
1633234360000|2021-10-03 04:12:40|19971.44|19851.44|19972.61|19852.61|19972.61|19852.61|19971.44|19851.44|9
1633234370000|2021-10-03 04:12:50|19972.48|19852.48|19972.61|19852.61|19973.15|19853.15|19972.47|19852.47|9
1633234380000|2021-10-03 04:13:00|19972.64|19852.64|19972.38|19852.38|19972.78|19852.78|19972.29|19852.29|9
1633234390000|2021-10-03 04:13:10|19972.82|19852.82|19973.11|19853.11|19973.6|19853.6|19972.09|19852.09|10
1633234400000|2021-10-03 04:13:20|19973.04|19853.04|19973.16|19853.16|19973.48|19853.48|19972.74|19852.74|10
1633234410000|2021-10-03 04:13:30|19972.67|19852.67|19973.63|19853.63|19973.79|19853.79|19972.5|19852.5|10
1633234420000|2021-10-03 04:13:40|19974.02|19854.02|19976.69|19856.69|19976.69|19856.69|19974.02|19854.02|10
1633234430000|2021-10-03 04:13:50|19976.77|19856.77|19979.29|19859.29|19979.29|19859.29|19976.77|19856.77|8
1633234440000|2021-10-03 04:14:00|19980.06|19860.06|19982.83|19862.83|19982.83|19862.83|19980.06|19860.06|10
1633234450000|2021-10-03 04:14:10|19982.92|19862.92|19983.07|19863.07|19983.15|19863.15|19982.36|19862.36|10
1633234460000|2021-10-03 04:14:20|19983.13|19863.13|19983.51|19863.51|19983.68|19863.68|19983.07|19863.07|8
1633234470000|2021-10-03 04:14:30|19983.47|19863.47|19985.38|19865.38|19985.38|19865.38|19983.4|19863.4|9
1633234480000|2021-10-03 04:14:40|19985.32|19865.32|19985.5|19865.5|19985.85|19865.85|19985.07|19865.07|10
1633234490000|2021-10-03 04:14:50|19984.44|19864.44|19984.85|19864.85|19985.69|19865.69|19984.44|19864.44|10
1633234500000|2021-10-03 04:15:00|19985|19865|19987.86|19867.86|19987.86|19867.86|19985|19865|10
1633234510000|2021-10-03 04:15:10|19988.84|19868.84|19989.17|19869.17|19989.28|19869.28|19988.53|19868.53|10
1633234520000|2021-10-03 04:15:20|19988.06|19868.06|19983.57|19863.57|19988.06|19868.06|19983.57|19863.57|10
1633234530000|2021-10-03 04:15:30|19982.91|19862.91|19980.24|19860.24|19982.93|19862.93|19980.17|19860.17|10
1633234540000|2021-10-03 04:15:40|19980.22|19860.22|19976.87|19856.87|19980.54|19860.54|19976.87|19856.87|10
1633234550000|2021-10-03 04:15:50|19975.85|19855.85|19971.24|19851.24|19975.85|19855.85|19971.06|19851.06|10
1633234560000|2021-10-03 04:16:00|19970.01|19850.01|19966.37|19846.37|19970.17|19850.17|19966.37|19846.37|10
1633234570000|2021-10-03 04:16:10|19965.83|19845.83|19967.18|19847.18|19967.3|19847.3|19965.83|19845.83|10
1633234580000|2021-10-03 04:16:20|19966.67|19846.67|19966.44|19846.44|19967.26|19847.26|19966.17|19846.17|9
1633234590000|2021-10-03 04:16:30|19966.08|19846.08|19968.59|19848.59|19968.59|19848.59|19965.95|19845.95|10
1633234600000|2021-10-03 04:16:40|19969.03|19849.03|19969.92|19849.92|19970.17|19850.17|19969.03|19849.03|10
1633234610000|2021-10-03 04:16:50|19969.78|19849.78|19968.39|19848.39|19969.78|19849.78|19968.26|19848.26|10
1633234620000|2021-10-03 04:17:00|19968.38|19848.38|19966.63|19846.63|19968.46|19848.46|19966.63|19846.63|9
1633234630000|2021-10-03 04:17:10|19965.71|19845.71|19966.21|19846.21|19966.21|19846.21|19965.67|19845.67|10
1633234640000|2021-10-03 04:17:20|19966.06|19846.06|19966.42|19846.42|19966.42|19846.42|19965.32|19845.32|10
1633234650000|2021-10-03 04:17:30|19966.37|19846.37|19965.52|19845.52|19966.5|19846.5|19965.4|19845.4|9
1633234660000|2021-10-03 04:17:40|19965.13|19845.13|19966.77|19846.77|19966.85|19846.85|19965.1|19845.1|10
1633234670000|2021-10-03 04:17:50|19966.68|19846.68|19966.11|19846.11|19966.94|19846.94|19966.11|19846.11|10
1633234680000|2021-10-03 04:18:00|19966.19|19846.19|19966.88|19846.88|19967.53|19847.53|19966.18|19846.18|9
1633234690000|2021-10-03 04:18:10|19966.77|19846.77|19963.63|19843.63|19967.26|19847.26|19963.63|19843.63|10
1633234700000|2021-10-03 04:18:20|19962.78|19842.78|19960.54|19840.54|19962.84|19842.84|19960.54|19840.54|10
1633234710000|2021-10-03 04:18:30|19960.73|19840.73|19959.9|19839.9|19960.73|19840.73|19959.76|19839.76|10
1633234720000|2021-10-03 04:18:40|19959.94|19839.94|19959.99|19839.99|19959.99|19839.99|19959.52|19839.52|10
1633234730000|2021-10-03 04:18:50|19960.03|19840.03|19959.63|19839.63|19960.03|19840.03|19959.63|19839.63|9
1633234740000|2021-10-03 04:19:00|19959.59|19839.59|19958.58|19838.58|19960.14|19840.14|19958.58|19838.58|7
1633234750000|2021-10-03 04:19:10|19958.59|19838.59|19958.42|19838.42|19958.77|19838.77|19958.2|19838.2|7
1633234760000|2021-10-03 04:19:20|19958.47|19838.47|19958.15|19838.15|19958.47|19838.47|19958.15|19838.15|9
1633234770000|2021-10-03 04:19:30|19958.29|19838.29|19959.18|19839.18|19959.18|19839.18|19957.85|19837.85|9
1633234780000|2021-10-03 04:19:40|19958.98|19838.98|19958.28|19838.28|19958.98|19838.98|19957.48|19837.48|10
1633234790000|2021-10-03 04:19:50|19958.65|19838.65|19959.18|19839.18|19959.18|19839.18|19958.41|19838.41|10
1633234800000|2021-10-03 04:20:00|19958.96|19838.96|19957.52|19837.52|19958.96|19838.96|19957.52|19837.52|9
1633234810000|2021-10-03 04:20:10|19957.53|19837.53|19954.58|19834.58|19957.53|19837.53|19954.48|19834.48|10
1633234820000|2021-10-03 04:20:20|19954.55|19834.55|19950|19830|19954.55|19834.55|19950|19830|9
1633234830000|2021-10-03 04:20:30|19949.27|19829.27|19948.53|19828.53|19949.27|19829.27|19948.53|19828.53|7
1633234840000|2021-10-03 04:20:40|19947.88|19827.88|19949.89|19829.89|19949.89|19829.89|19947.88|19827.88|10
1633234850000|2021-10-03 04:20:50|19951.17|19831.17|19950.01|19830.01|19951.39|19831.39|19950.01|19830.01|9
1633234860000|2021-10-03 04:21:00|19949.86|19829.86|19954.11|19834.11|19954.11|19834.11|19949.86|19829.86|10
1633234870000|2021-10-03 04:21:10|19953.75|19833.75|19954.16|19834.16|19954.95|19834.95|19953.6|19833.6|8
1633234880000|2021-10-03 04:21:20|19954.07|19834.07|19954.31|19834.31|19954.47|19834.47|19953.96|19833.96|10
1633234890000|2021-10-03 04:21:30|19954.52|19834.52|19954.19|19834.19|19954.52|19834.52|19954.15|19834.15|10
1633234900000|2021-10-03 04:21:40|19954.27|19834.27|19955.4|19835.4|19955.4|19835.4|19954.27|19834.27|8
1633234910000|2021-10-03 04:21:50|19955.63|19835.63|19956.27|19836.27|19956.27|19836.27|19955.57|19835.57|9
1633234920000|2021-10-03 04:22:00|19956.26|19836.26|19951.6|19831.6|19957.46|19837.46|19951.6|19831.6|9
1633234930000|2021-10-03 04:22:10|19951.32|19831.32|19950.42|19830.42|19951.32|19831.32|19949.83|19829.83|10
1633234940000|2021-10-03 04:22:20|19950.24|19830.24|19948.91|19828.91|19950.28|19830.28|19948.91|19828.91|7
1633234950000|2021-10-03 04:22:30|19948.97|19828.97|19948.14|19828.14|19949.91|19829.91|19948.14|19828.14|8
1633234960000|2021-10-03 04:22:40|19948.06|19828.06|19946.61|19826.61|19948.06|19828.06|19946.61|19826.61|10
1633234970000|2021-10-03 04:22:50|19946.2|19826.2|19948.76|19828.76|19948.76|19828.76|19946.2|19826.2|10
1633234980000|2021-10-03 04:23:00|19948.73|19828.73|19950.51|19830.51|19950.51|19830.51|19948.73|19828.73|10
1633234990000|2021-10-03 04:23:10|19950.68|19830.68|19951.29|19831.29|19951.29|19831.29|19950.57|19830.57|10
1633235000000|2021-10-03 04:23:20|19951.27|19831.27|19952.81|19832.81|19952.81|19832.81|19951.27|19831.27|9
1633235010000|2021-10-03 04:23:30|19952.96|19832.96|19952.25|19832.25|19952.96|19832.96|19951.95|19831.95|9
1633235020000|2021-10-03 04:23:40|19952.55|19832.55|19954.22|19834.22|19954.22|19834.22|19952.55|19832.55|8
1633235030000|2021-10-03 04:23:50|19953.92|19833.92|19954.46|19834.46|19954.48|19834.48|19953.92|19833.92|10
1633235040000|2021-10-03 04:24:00|19954.62|19834.62|19955.88|19835.88|19955.88|19835.88|19954.21|19834.21|9
1633235050000|2021-10-03 04:24:10|19955.42|19835.42|19955.88|19835.88|19955.95|19835.95|19955.42|19835.42|9
1633235060000|2021-10-03 04:24:20|19956.22|19836.22|19955.54|19835.54|19956.44|19836.44|19955.41|19835.41|9
1633235070000|2021-10-03 04:24:30|19955.38|19835.38|19952.62|19832.62|19955.61|19835.61|19952.62|19832.62|10
1633235080000|2021-10-03 04:24:40|19952.68|19832.68|19952.02|19832.02|19952.68|19832.68|19951.94|19831.94|9
1633235090000|2021-10-03 04:24:50|19952.48|19832.48|19951.87|19831.87|19952.48|19832.48|19951.87|19831.87|9
1633235100000|2021-10-03 04:25:00|19951.88|19831.88|19952.41|19832.41|19952.62|19832.62|19951.47|19831.47|9
1633235110000|2021-10-03 04:25:10|19952.5|19832.5|19950.75|19830.75|19952.5|19832.5|19950.75|19830.75|9
1633235120000|2021-10-03 04:25:20|19950.81|19830.81|19949.32|19829.32|19950.81|19830.81|19948.84|19828.84|9
1633235130000|2021-10-03 04:25:30|19949.24|19829.24|19947.03|19827.03|19949.24|19829.24|19947.03|19827.03|8
1633235140000|2021-10-03 04:25:40|19947.04|19827.04|19945.37|19825.37|19947.04|19827.04|19945.37|19825.37|10
1633235150000|2021-10-03 04:25:50|19945.43|19825.43|19945.9|19825.9|19947.06|19827.06|19945.43|19825.43|8
1633235160000|2021-10-03 04:26:00|19945.82|19825.82|19945.85|19825.85|19945.96|19825.96|19945.65|19825.65|8
1633235170000|2021-10-03 04:26:10|19946|19826|19945.34|19825.34|19946|19826|19945.34|19825.34|9
1633235180000|2021-10-03 04:26:20|19945.61|19825.61|19943.67|19823.67|19945.61|19825.61|19943.67|19823.67|10
1633235190000|2021-10-03 04:26:30|19943.58|19823.58|19941.57|19821.57|19943.58|19823.58|19941.49|19821.49|10
1633235200000|2021-10-03 04:26:40|19941.72|19821.72|19942.14|19822.14|19942.14|19822.14|19941.58|19821.58|9
1633235210000|2021-10-03 04:26:50|19942.15|19822.15|19943.4|19823.4|19944.66|19824.66|19942.15|19822.15|9
1633235220000|2021-10-03 04:27:00|19943.7|19823.7|19943.54|19823.54|19943.83|19823.83|19943.49|19823.49|9
1633235230000|2021-10-03 04:27:10|19944.59|19824.59|19943.45|19823.45|19945.55|19825.55|19943.35|19823.35|10
1633235240000|2021-10-03 04:27:20|19943.48|19823.48|19944.36|19824.36|19944.36|19824.36|19943.37|19823.37|9
1633235250000|2021-10-03 04:27:30|19945.24|19825.24|19947.07|19827.07|19947.07|19827.07|19945.24|19825.24|10
1633235260000|2021-10-03 04:27:40|19946.03|19826.03|19946.72|19826.72|19946.83|19826.83|19945.26|19825.26|10
1633235270000|2021-10-03 04:27:50|19947.01|19827.01|19948.6|19828.6|19948.8|19828.8|19946.9|19826.9|9
1633235280000|2021-10-03 04:28:00|19948.87|19828.87|19948|19828|19949.87|19829.87|19948|19828|8
1633235290000|2021-10-03 04:28:10|19948.1|19828.1|19947.89|19827.89|19948.1|19828.1|19947.77|19827.77|9
1633235300000|2021-10-03 04:28:20|19947.9|19827.9|19948.85|19828.85|19948.97|19828.97|19947.9|19827.9|10
1633235310000|2021-10-03 04:28:30|19948.59|19828.59|19947.5|19827.5|19948.59|19828.59|19947.31|19827.31|8
1633235320000|2021-10-03 04:28:40|19947.54|19827.54|19945.87|19825.87|19947.54|19827.54|19945.83|19825.83|8
1633235330000|2021-10-03 04:28:50|19945.81|19825.81|19944.06|19824.06|19945.81|19825.81|19943.62|19823.62|10
1633235340000|2021-10-03 04:29:00|19944.15|19824.15|19944.28|19824.28|19944.5|19824.5|19943.5|19823.5|10
1633235350000|2021-10-03 04:29:10|19944.81|19824.81|19945.6|19825.6|19945.6|19825.6|19944.81|19824.81|9
1633235360000|2021-10-03 04:29:20|19946.01|19826.01|19946.04|19826.04|19946.45|19826.45|19945.79|19825.79|10
1633235370000|2021-10-03 04:29:30|19945.98|19825.98|19946.78|19826.78|19946.78|19826.78|19945.98|19825.98|8
1633235380000|2021-10-03 04:29:40|19946.67|19826.67|19946.99|19826.99|19946.99|19826.99|19946.58|19826.58|10
1633235390000|2021-10-03 04:29:50|19947.15|19827.15|19948.19|19828.19|19948.27|19828.27|19947.15|19827.15|9
1633235400000|2021-10-03 04:30:00|19948.18|19828.18|19949.54|19829.54|19949.54|19829.54|19948.06|19828.06|9
1633235410000|2021-10-03 04:30:10|19949.26|19829.26|19944.65|19824.65|19949.26|19829.26|19944.65|19824.65|9
1633235420000|2021-10-03 04:30:20|19944.72|19824.72|19940.53|19820.53|19944.72|19824.72|19940.53|19820.53|10
1633235430000|2021-10-03 04:30:30|19940.52|19820.52|19939.08|19819.08|19940.63|19820.63|19939.08|19819.08|9
1633235440000|2021-10-03 04:30:40|19939.07|19819.07|19938.3|19818.3|19939.1|19819.1|19938.3|19818.3|7
1633235450000|2021-10-03 04:30:50|19938.4|19818.4|19938.87|19818.87|19938.87|19818.87|19938.09|19818.09|8
1633235460000|2021-10-03 04:31:00|19938.45|19818.45|19935.84|19815.84|19938.58|19818.58|19935.77|19815.77|9
1633235470000|2021-10-03 04:31:10|19936.01|19816.01|19937.31|19817.31|19937.31|19817.31|19936.01|19816.01|8
1633235480000|2021-10-03 04:31:20|19937.29|19817.29|19936.38|19816.38|19937.29|19817.29|19936.3|19816.3|7
1633235490000|2021-10-03 04:31:30|19936.26|19816.26|19936.2|19816.2|19936.27|19816.27|19935.92|19815.92|10
1633235500000|2021-10-03 04:31:40|19936.05|19816.05|19936.25|19816.25|19936.46|19816.46|19936.05|19816.05|8
1633235510000|2021-10-03 04:31:50|19936.39|19816.39|19937.06|19817.06|19937.13|19817.13|19936.39|19816.39|8
1633235520000|2021-10-03 04:32:00|19937.2|19817.2|19936.47|19816.47|19937.35|19817.35|19936.47|19816.47|8
1633235530000|2021-10-03 04:32:10|19936.28|19816.28|19936.72|19816.72|19936.78|19816.78|19936.28|19816.28|9
1633235540000|2021-10-03 04:32:20|19936.56|19816.56|19936.86|19816.86|19936.86|19816.86|19935.7|19815.7|10
1633235550000|2021-10-03 04:32:30|19936.88|19816.88|19936.21|19816.21|19936.98|19816.98|19936.21|19816.21|9
1633235560000|2021-10-03 04:32:40|19936.09|19816.09|19935.8|19815.8|19936.34|19816.34|19935.8|19815.8|9
1633235570000|2021-10-03 04:32:50|19936.11|19816.11|19936.77|19816.77|19936.99|19816.99|19936.11|19816.11|10
1633235580000|2021-10-03 04:33:00|19936.63|19816.63|19935.32|19815.32|19936.63|19816.63|19934.5|19814.5|9
1633235590000|2021-10-03 04:33:10|19935.38|19815.38|19937.1|19817.1|19937.47|19817.47|19935.38|19815.38|10
1633235600000|2021-10-03 04:33:20|19937.27|19817.27|19938.14|19818.14|19938.28|19818.28|19937.27|19817.27|10
1633235610000|2021-10-03 04:33:30|19938.32|19818.32|19941.89|19821.89|19941.89|19821.89|19938.18|19818.18|10
1633235620000|2021-10-03 04:33:40|19941.92|19821.92|19944|19824|19944|19824|19941.9|19821.9|9
1633235630000|2021-10-03 04:33:50|19944.14|19824.14|19945.7|19825.7|19945.7|19825.7|19944.14|19824.14|8
1633235640000|2021-10-03 04:34:00|19945.78|19825.78|19947.14|19827.14|19947.14|19827.14|19945.49|19825.49|10
1633235650000|2021-10-03 04:34:10|19947.75|19827.75|19948.58|19828.58|19948.58|19828.58|19947.75|19827.75|10
1633235660000|2021-10-03 04:34:20|19948.74|19828.74|19946.2|19826.2|19948.74|19828.74|19946.12|19826.12|10
1633235670000|2021-10-03 04:34:30|19945.78|19825.78|19944.39|19824.39|19946.19|19826.19|19944.39|19824.39|10
1633235680000|2021-10-03 04:34:40|19944.44|19824.44|19944.73|19824.73|19944.9|19824.9|19944.32|19824.32|8
1633235690000|2021-10-03 04:34:50|19944.56|19824.56|19944.85|19824.85|19944.93|19824.93|19944.47|19824.47|8
1633235700000|2021-10-03 04:35:00|19944.78|19824.78|19945.64|19825.64|19945.88|19825.88|19944.78|19824.78|10
1633235710000|2021-10-03 04:35:10|19946.09|19826.09|19938.23|19818.23|19946.12|19826.12|19938.23|19818.23|9
1633235720000|2021-10-03 04:35:20|19939.01|19819.01|19937.92|19817.92|19939.01|19819.01|19937.63|19817.63|10
1633235730000|2021-10-03 04:35:30|19937.64|19817.64|19936.11|19816.11|19938.7|19818.7|19936.11|19816.11|10
1633235740000|2021-10-03 04:35:40|19936.12|19816.12|19935.72|19815.72|19936.46|19816.46|19935.51|19815.51|10
1633235750000|2021-10-03 04:35:50|19935.95|19815.95|19935.71|19815.71|19935.95|19815.95|19935.45|19815.45|7
1633235760000|2021-10-03 04:36:00|19935.63|19815.63|19935.05|19815.05|19935.63|19815.63|19934.6|19814.6|9
1633235770000|2021-10-03 04:36:10|19934.74|19814.74|19934.65|19814.65|19935.7|19815.7|19934.65|19814.65|8
1633235780000|2021-10-03 04:36:20|19934.72|19814.72|19933.97|19813.97|19934.94|19814.94|19933.88|19813.88|7
1633235790000|2021-10-03 04:36:30|19933.91|19813.91|19932.51|19812.51|19933.91|19813.91|19932.51|19812.51|10
1633235800000|2021-10-03 04:36:40|19932.66|19812.66|19933.3|19813.3|19933.3|19813.3|19931.69|19811.69|9
1633235810000|2021-10-03 04:36:50|19933.18|19813.18|19934.3|19814.3|19934.3|19814.3|19933.18|19813.18|9
1633235820000|2021-10-03 04:37:00|19934.2|19814.2|19934.57|19814.57|19934.68|19814.68|19934.15|19814.15|10
1633235830000|2021-10-03 04:37:10|19934.58|19814.58|19934.22|19814.22|19934.68|19814.68|19934.02|19814.02|9
1633235840000|2021-10-03 04:37:20|19934.79|19814.79|19935.99|19815.99|19936.01|19816.01|19933.85|19813.85|9
1633235850000|2021-10-03 04:37:30|19935.86|19815.86|19936.34|19816.34|19936.43|19816.43|19935.86|19815.86|9
1633235860000|2021-10-03 04:37:40|19936.84|19816.84|19937.51|19817.51|19938.4|19818.4|19936.84|19816.84|9
1633235870000|2021-10-03 04:37:50|19938.03|19818.03|19940.06|19820.06|19940.06|19820.06|19938.03|19818.03|9
1633235880000|2021-10-03 04:38:00|19940.04|19820.04|19940.21|19820.21|19940.21|19820.21|19939.36|19819.36|7
1633235890000|2021-10-03 04:38:10|19940.11|19820.11|19938.64|19818.64|19940.3|19820.3|19937.95|19817.95|10
1633235900000|2021-10-03 04:38:20|19938.76|19818.76|19937.85|19817.85|19938.86|19818.86|19937.85|19817.85|9
1633235910000|2021-10-03 04:38:30|19937.78|19817.78|19936.67|19816.67|19938.43|19818.43|19936.59|19816.59|10
1633235920000|2021-10-03 04:38:40|19937.29|19817.29|19941.36|19821.36|19941.36|19821.36|19937.29|19817.29|10
1633235930000|2021-10-03 04:38:50|19942.07|19822.07|19944.56|19824.56|19944.61|19824.61|19942.07|19822.07|9
1633235940000|2021-10-03 04:39:00|19944.75|19824.75|19947.55|19827.55|19947.55|19827.55|19944.63|19824.63|9
1633235950000|2021-10-03 04:39:10|19947.8|19827.8|19951.96|19831.96|19951.96|19831.96|19947.58|19827.58|9
1633235960000|2021-10-03 04:39:20|19952|19832|19953.41|19833.41|19953.41|19833.41|19951.7|19831.7|10
1633235970000|2021-10-03 04:39:30|19953.5|19833.5|19955.91|19835.91|19955.91|19835.91|19953.5|19833.5|9
1633235980000|2021-10-03 04:39:40|19955.99|19835.99|19961.92|19841.92|19961.92|19841.92|19955.99|19835.99|9
1633235990000|2021-10-03 04:39:50|19961.99|19841.99|19961.53|19841.53|19962.97|19842.97|19961.53|19841.53|10
1633236000000|2021-10-03 04:40:00|19962.18|19842.18|19960.2|19840.2|19962.18|19842.18|19960.2|19840.2|10
1633236010000|2021-10-03 04:40:10|19960.28|19840.28|19957.98|19837.98|19960.78|19840.78|19957.98|19837.98|10
1633236020000|2021-10-03 04:40:20|19957.73|19837.73|19956.57|19836.57|19958.9|19838.9|19956.57|19836.57|10
1633236030000|2021-10-03 04:40:30|19956.75|19836.75|19953.66|19833.66|19956.86|19836.86|19953.66|19833.66|10
1633236040000|2021-10-03 04:40:40|19953.67|19833.67|19953.69|19833.69|19953.74|19833.74|19953.64|19833.64|8
1633236050000|2021-10-03 04:40:50|19953.58|19833.58|19952.17|19832.17|19953.58|19833.58|19952.11|19832.11|8
1633236060000|2021-10-03 04:41:00|19952.28|19832.28|19950.36|19830.36|19952.28|19832.28|19950.36|19830.36|9
1633236070000|2021-10-03 04:41:10|19950.35|19830.35|19950.54|19830.54|19950.73|19830.73|19949.82|19829.82|10
1633236080000|2021-10-03 04:41:20|19950.52|19830.52|19949.41|19829.41|19950.53|19830.53|19949.04|19829.04|10
1633236090000|2021-10-03 04:41:30|19949.39|19829.39|19948.97|19828.97|19949.8|19829.8|19948.97|19828.97|10
1633236100000|2021-10-03 04:41:40|19947.4|19827.4|19944.51|19824.51|19947.4|19827.4|19944.51|19824.51|10
1633236110000|2021-10-03 04:41:50|19944.67|19824.67|19943.92|19823.92|19944.73|19824.73|19943.01|19823.01|10
1633236120000|2021-10-03 04:42:00|19943.85|19823.85|19945.18|19825.18|19945.18|19825.18|19943.82|19823.82|10
1633236130000|2021-10-03 04:42:10|19944.26|19824.26|19943.38|19823.38|19944.56|19824.56|19943.38|19823.38|8
1633236140000|2021-10-03 04:42:20|19942.95|19822.95|19942.96|19822.96|19943.7|19823.7|19942.87|19822.87|10
1633236150000|2021-10-03 04:42:30|19944.01|19824.01|19943.18|19823.18|19944.01|19824.01|19943.18|19823.18|10
1633236160000|2021-10-03 04:42:40|19943.04|19823.04|19943.09|19823.09|19943.35|19823.35|19942.76|19822.76|8
1633236170000|2021-10-03 04:42:50|19943.28|19823.28|19943.97|19823.97|19943.97|19823.97|19943.28|19823.28|8
1633236180000|2021-10-03 04:43:00|19943.86|19823.86|19946.28|19826.28|19946.28|19826.28|19943.86|19823.86|7
1633236190000|2021-10-03 04:43:10|19946.89|19826.89|19946.25|19826.25|19947.53|19827.53|19946.14|19826.14|9
1633236200000|2021-10-03 04:43:20|19946.23|19826.23|19942.58|19822.58|19946.23|19826.23|19942.58|19822.58|10
1633236210000|2021-10-03 04:43:30|19942.45|19822.45|19942.78|19822.78|19942.78|19822.78|19942.37|19822.37|8
1633236220000|2021-10-03 04:43:40|19942.91|19822.91|19944.03|19824.03|19944.03|19824.03|19942.77|19822.77|10
1633236230000|2021-10-03 04:43:50|19944.13|19824.13|19943.7|19823.7|19944.13|19824.13|19943.7|19823.7|8
1633236240000|2021-10-03 04:44:00|19943.72|19823.72|19943.36|19823.36|19943.81|19823.81|19943.33|19823.33|9
1633236250000|2021-10-03 04:44:10|19943.62|19823.62|19942.51|19822.51|19943.67|19823.67|19942.3|19822.3|10
1633236260000|2021-10-03 04:44:20|19942.46|19822.46|19943.57|19823.57|19943.57|19823.57|19942.46|19822.46|7
1633236270000|2021-10-03 04:44:30|19944.65|19824.65|19948.28|19828.28|19948.28|19828.28|19944.65|19824.65|10
1633236280000|2021-10-03 04:44:40|19948.36|19828.36|19948.04|19828.04|19948.86|19828.86|19948.04|19828.04|8
1633236290000|2021-10-03 04:44:50|19948.08|19828.08|19948.67|19828.67|19948.67|19828.67|19948.08|19828.08|9
1633236300000|2021-10-03 04:45:00|19948.51|19828.51|19949.19|19829.19|19949.19|19829.19|19948.51|19828.51|9
1633236310000|2021-10-03 04:45:10|19948.7|19828.7|19947.62|19827.62|19948.73|19828.73|19947.62|19827.62|10
1633236320000|2021-10-03 04:45:20|19947.75|19827.75|19946.82|19826.82|19947.75|19827.75|19946.34|19826.34|10
1633236330000|2021-10-03 04:45:30|19946.61|19826.61|19947.32|19827.32|19947.46|19827.46|19946.51|19826.51|10
1633236340000|2021-10-03 04:45:40|19947.21|19827.21|19948.53|19828.53|19948.67|19828.67|19947.18|19827.18|8
1633236350000|2021-10-03 04:45:50|19948.55|19828.55|19949.59|19829.59|19949.72|19829.72|19948.52|19828.52|7
1633236360000|2021-10-03 04:46:00|19949.43|19829.43|19951.89|19831.89|19951.94|19831.94|19948.95|19828.95|9
1633236370000|2021-10-03 04:46:10|19952.5|19832.5|19954.53|19834.53|19954.54|19834.54|19952.5|19832.5|9
1633236380000|2021-10-03 04:46:20|19955.16|19835.16|19956.35|19836.35|19956.35|19836.35|19955.16|19835.16|8
1633236390000|2021-10-03 04:46:30|19956.34|19836.34|19953.19|19833.19|19956.37|19836.37|19953.19|19833.19|10
1633236400000|2021-10-03 04:46:40|19953.4|19833.4|19951.97|19831.97|19953.4|19833.4|19951.46|19831.46|10
1633236410000|2021-10-03 04:46:50|19951.4|19831.4|19950.99|19830.99|19951.48|19831.48|19950.85|19830.85|9
1633236420000|2021-10-03 04:47:00|19951.13|19831.13|19954.29|19834.29|19954.29|19834.29|19951.13|19831.13|8
1633236430000|2021-10-03 04:47:10|19954.19|19834.19|19953.05|19833.05|19954.23|19834.23|19953.05|19833.05|8
1633236440000|2021-10-03 04:47:20|19952.84|19832.84|19951.85|19831.85|19953.63|19833.63|19951.85|19831.85|8
1633236450000|2021-10-03 04:47:30|19951.54|19831.54|19953.32|19833.32|19953.4|19833.4|19951.24|19831.24|9
1633236460000|2021-10-03 04:47:40|19953.13|19833.13|19953.21|19833.21|19953.7|19833.7|19953.06|19833.06|9
1633236470000|2021-10-03 04:47:50|19953.15|19833.15|19953.34|19833.34|19953.82|19833.82|19953.01|19833.01|9
1633236480000|2021-10-03 04:48:00|19953.38|19833.38|19952.74|19832.74|19953.38|19833.38|19952.74|19832.74|8
1633236490000|2021-10-03 04:48:10|19952.61|19832.61|19953.12|19833.12|19953.12|19833.12|19952.55|19832.55|9
1633236500000|2021-10-03 04:48:20|19953.17|19833.17|19954|19834|19954.01|19834.01|19953.17|19833.17|10
1633236510000|2021-10-03 04:48:30|19954.67|19834.67|19952.11|19832.11|19954.72|19834.72|19952.11|19832.11|10
1633236520000|2021-10-03 04:48:40|19952.07|19832.07|19951.35|19831.35|19953.1|19833.1|19951.35|19831.35|10
1633236530000|2021-10-03 04:48:50|19951.26|19831.26|19951.51|19831.51|19952.07|19832.07|19950.16|19830.16|8
1633236540000|2021-10-03 04:49:00|19952.26|19832.26|19955.26|19835.26|19955.26|19835.26|19952.26|19832.26|10
1633236550000|2021-10-03 04:49:10|19955.12|19835.12|19956.83|19836.83|19957.2|19837.2|19955.12|19835.12|8
1633236560000|2021-10-03 04:49:20|19957.9|19837.9|19959.26|19839.26|19960.09|19840.09|19957.9|19837.9|9
1633236570000|2021-10-03 04:49:30|19959.4|19839.4|19962.75|19842.75|19962.75|19842.75|19959.4|19839.4|10
1633236580000|2021-10-03 04:49:40|19962.76|19842.76|19965.62|19845.62|19965.62|19845.62|19962.56|19842.56|7
1633236590000|2021-10-03 04:49:50|19965.34|19845.34|19967.2|19847.2|19967.86|19847.86|19965.34|19845.34|9
1633236600000|2021-10-03 04:50:00|19968.26|19848.26|19971.27|19851.27|19971.27|19851.27|19968.26|19848.26|10
1633236610000|2021-10-03 04:50:10|19972.45|19852.45|19976.27|19856.27|19976.27|19856.27|19972.45|19852.45|10
1633236620000|2021-10-03 04:50:20|19976.22|19856.22|19973.53|19853.53|19976.25|19856.25|19973.53|19853.53|10
1633236630000|2021-10-03 04:50:30|19973.52|19853.52|19972.41|19852.41|19973.57|19853.57|19972.41|19852.41|5
1633236640000|2021-10-03 04:50:40|19972.35|19852.35|19974.73|19854.73|19974.73|19854.73|19972.23|19852.23|10
1633236650000|2021-10-03 04:50:50|19975.21|19855.21|19973.57|19853.57|19975.77|19855.77|19973.57|19853.57|10
1633236660000|2021-10-03 04:51:00|19973.36|19853.36|19971.56|19851.56|19973.36|19853.36|19971.19|19851.19|10
1633236670000|2021-10-03 04:51:10|19970.67|19850.67|19966.25|19846.25|19970.67|19850.67|19966.25|19846.25|10
1633236680000|2021-10-03 04:51:20|19967.04|19847.04|19965.29|19845.29|19967.04|19847.04|19964.99|19844.99|10
1633236690000|2021-10-03 04:51:30|19965.32|19845.32|19964.95|19844.95|19965.32|19845.32|19964.4|19844.4|10
1633236700000|2021-10-03 04:51:40|19965.11|19845.11|19966.45|19846.45|19967.13|19847.13|19964.57|19844.57|10
1633236710000|2021-10-03 04:51:50|19966.8|19846.8|19963.13|19843.13|19966.8|19846.8|19963.13|19843.13|8
1633236720000|2021-10-03 04:52:00|19963.05|19843.05|19962.33|19842.33|19963.05|19843.05|19962.1|19842.1|9
1633236730000|2021-10-03 04:52:10|19962.47|19842.47|19962.76|19842.76|19962.77|19842.77|19961.98|19841.98|10
1633236740000|2021-10-03 04:52:20|19962.8|19842.8|19962.28|19842.28|19962.8|19842.8|19962.22|19842.22|9
1633236750000|2021-10-03 04:52:30|19962.49|19842.49|19963.09|19843.09|19963.09|19843.09|19962.12|19842.12|9
1633236760000|2021-10-03 04:52:40|19962.63|19842.63|19959.07|19839.07|19962.63|19842.63|19959.03|19839.03|10
1633236770000|2021-10-03 04:52:50|19958.33|19838.33|19958.25|19838.25|19958.33|19838.33|19957.86|19837.86|9
1633236780000|2021-10-03 04:53:00|19958.26|19838.26|19956.15|19836.15|19958.26|19838.26|19956.15|19836.15|9
1633236790000|2021-10-03 04:53:10|19955.49|19835.49|19955.32|19835.32|19955.56|19835.56|19955.23|19835.23|7
1633236800000|2021-10-03 04:53:20|19955.33|19835.33|19955.31|19835.31|19955.77|19835.77|19955.11|19835.11|10
1633236810000|2021-10-03 04:53:30|19955.55|19835.55|19954.52|19834.52|19955.62|19835.62|19954.52|19834.52|9
1633236820000|2021-10-03 04:53:40|19954.61|19834.61|19955.61|19835.61|19955.62|19835.62|19954.61|19834.61|10
1633236830000|2021-10-03 04:53:50|19955.84|19835.84|19959.01|19839.01|19959.01|19839.01|19955.84|19835.84|10
1633236840000|2021-10-03 04:54:00|19959.33|19839.33|19960.93|19840.93|19961.29|19841.29|19959.33|19839.33|10
1633236850000|2021-10-03 04:54:10|19960.83|19840.83|19960.73|19840.73|19961.17|19841.17|19960.06|19840.06|10
1633236860000|2021-10-03 04:54:20|19961.71|19841.71|19958.39|19838.39|19961.71|19841.71|19957.86|19837.86|9
1633236870000|2021-10-03 04:54:30|19958.31|19838.31|19958.68|19838.68|19958.74|19838.74|19957.85|19837.85|9
1633236880000|2021-10-03 04:54:40|19958.77|19838.77|19958.3|19838.3|19959.95|19839.95|19958.29|19838.29|9
1633236890000|2021-10-03 04:54:50|19958.8|19838.8|19958.96|19838.96|19958.96|19838.96|19958.35|19838.35|8
1633236900000|2021-10-03 04:55:00|19959.12|19839.12|19959.21|19839.21|19959.86|19839.86|19959.1|19839.1|10
1633236910000|2021-10-03 04:55:10|19959.42|19839.42|19959.22|19839.22|19959.81|19839.81|19958.27|19838.27|9
1633236920000|2021-10-03 04:55:20|19959.48|19839.48|19957.05|19837.05|19959.48|19839.48|19957.05|19837.05|9
1633236930000|2021-10-03 04:55:30|19956.97|19836.97|19955.68|19835.68|19957.12|19837.12|19955.68|19835.68|9
1633236940000|2021-10-03 04:55:40|19955.4|19835.4|19954.89|19834.89|19956.27|19836.27|19954.89|19834.89|9
1633236950000|2021-10-03 04:55:50|19954.99|19834.99|19955.03|19835.03|19955.21|19835.21|19954.54|19834.54|6
1633236960000|2021-10-03 04:56:00|19954.99|19834.99|19956.64|19836.64|19956.73|19836.73|19954.94|19834.94|9
1633236970000|2021-10-03 04:56:10|19957.1|19837.1|19957.95|19837.95|19958.47|19838.47|19956.72|19836.72|8
1633236980000|2021-10-03 04:56:20|19958.6|19838.6|19957.24|19837.24|19959.01|19839.01|19957.24|19837.24|10
1633236990000|2021-10-03 04:56:30|19957.34|19837.34|19955.99|19835.99|19957.34|19837.34|19955.99|19835.99|9
1633237000000|2021-10-03 04:56:40|19955.72|19835.72|19954.7|19834.7|19955.72|19835.72|19954.7|19834.7|8
1633237010000|2021-10-03 04:56:50|19953.72|19833.72|19952.32|19832.32|19954.38|19834.38|19952.32|19832.32|10
1633237020000|2021-10-03 04:57:00|19952.1|19832.1|19951.93|19831.93|19952.23|19832.23|19951.82|19831.82|6
1633237030000|2021-10-03 04:57:10|19952.81|19832.81|19953.48|19833.48|19953.48|19833.48|19952.81|19832.81|4
1633237040000|2021-10-03 04:57:20|19953.47|19833.47|19951.54|19831.54|19953.47|19833.47|19951.38|19831.38|7
1633237050000|2021-10-03 04:57:30|19951.55|19831.55|19951|19831|19951.55|19831.55|19951|19831|7
1633237060000|2021-10-03 04:57:40|19950.72|19830.72|19950.36|19830.36|19950.72|19830.72|19950.36|19830.36|8
1633237070000|2021-10-03 04:57:50|19950.28|19830.28|19950.9|19830.9|19951.2|19831.2|19950|19830|10
1633237080000|2021-10-03 04:58:00|19950.89|19830.89|19949.09|19829.09|19950.96|19830.96|19949.02|19829.02|10
1633237090000|2021-10-03 04:58:10|19950.34|19830.34|19949.63|19829.63|19950.61|19830.61|19949.42|19829.42|10
1633237100000|2021-10-03 04:58:20|19949.61|19829.61|19946.49|19826.49|19949.66|19829.66|19946.23|19826.23|10
1633237110000|2021-10-03 04:58:30|19946.26|19826.26|19945.71|19825.71|19946.26|19826.26|19945.28|19825.28|9
1633237120000|2021-10-03 04:58:40|19945.11|19825.11|19945.81|19825.81|19946.74|19826.74|19945.11|19825.11|10
1633237130000|2021-10-03 04:58:50|19946.47|19826.47|19945.39|19825.39|19946.47|19826.47|19945.27|19825.27|10
1633237140000|2021-10-03 04:59:00|19945.54|19825.54|19946.27|19826.27|19946.44|19826.44|19945.33|19825.33|10
1633237150000|2021-10-03 04:59:10|19946.26|19826.26|19948.22|19828.22|19948.42|19828.42|19946.26|19826.26|9
1633237160000|2021-10-03 04:59:20|19948.06|19828.06|19947.98|19827.98|19948.2|19828.2|19947.85|19827.85|9
1633237170000|2021-10-03 04:59:30|19948.04|19828.04|19947.78|19827.78|19948.04|19828.04|19947.56|19827.56|10
1633237180000|2021-10-03 04:59:40|19948.02|19828.02|19948.25|19828.25|19948.27|19828.27|19948.02|19828.02|7
1633237190000|2021-10-03 04:59:50|19948.09|19828.09|19947.51|19827.51|19948.75|19828.75|19947.51|19827.51|9
1633237200000|2021-10-03 05:00:00|19947.93|19827.93|19947.38|19827.38|19948.24|19828.24|19947.38|19827.38|10
1633237210000|2021-10-03 05:00:10|19947.25|19827.25|19947.36|19827.36|19947.36|19827.36|19946.25|19826.25|10
1633237220000|2021-10-03 05:00:20|19946.94|19826.94|19944.26|19824.26|19946.94|19826.94|19944.26|19824.26|10
1633237230000|2021-10-03 05:00:30|19943.43|19823.43|19939.83|19819.83|19943.43|19823.43|19939.83|19819.83|10
1633237240000|2021-10-03 05:00:40|19939.22|19819.22|19938.5|19818.5|19939.35|19819.35|19938.5|19818.5|10
1633237250000|2021-10-03 05:00:50|19938.19|19818.19|19940.26|19820.26|19940.67|19820.67|19938.19|19818.19|9
1633237260000|2021-10-03 05:01:00|19940.47|19820.47|19941.71|19821.71|19941.71|19821.71|19940.12|19820.12|9
1633237270000|2021-10-03 05:01:10|19942.27|19822.27|19945.15|19825.15|19945.15|19825.15|19942.27|19822.27|10
1633237280000|2021-10-03 05:01:20|19945.98|19825.98|19949.47|19829.47|19949.47|19829.47|19945.98|19825.98|9
1633237290000|2021-10-03 05:01:30|19949.27|19829.27|19946.16|19826.16|19949.27|19829.27|19946.16|19826.16|10
1633237300000|2021-10-03 05:01:40|19946.33|19826.33|19943.09|19823.09|19947.04|19827.04|19942.65|19822.65|9
1633237310000|2021-10-03 05:01:50|19943.31|19823.31|19944.18|19824.18|19944.18|19824.18|19943.26|19823.26|8
1633237320000|2021-10-03 05:02:00|19943.93|19823.93|19944.45|19824.45|19946.43|19826.43|19943.78|19823.78|9
1633237330000|2021-10-03 05:02:10|19944.54|19824.54|19942.26|19822.26|19944.54|19824.54|19942.26|19822.26|10
1633237340000|2021-10-03 05:02:20|19942.42|19822.42|19939.81|19819.81|19942.89|19822.89|19939.66|19819.66|10
1633237350000|2021-10-03 05:02:30|19939.62|19819.62|19939.82|19819.82|19940.03|19820.03|19939.46|19819.46|8
1633237360000|2021-10-03 05:02:40|19940.02|19820.02|19939.04|19819.04|19940.02|19820.02|19939|19819|10
1633237370000|2021-10-03 05:02:50|19938.85|19818.85|19938.92|19818.92|19939.53|19819.53|19938.85|19818.85|9
1633237380000|2021-10-03 05:03:00|19938.81|19818.81|19939.29|19819.29|19939.63|19819.63|19938.81|19818.81|9
1633237390000|2021-10-03 05:03:10|19939.38|19819.38|19938.59|19818.59|19939.57|19819.57|19938.59|19818.59|9
1633237400000|2021-10-03 05:03:20|19938.34|19818.34|19935.88|19815.88|19938.34|19818.34|19935.88|19815.88|8
1633237410000|2021-10-03 05:03:30|19935.77|19815.77|19934.46|19814.46|19935.77|19815.77|19934.46|19814.46|10
1633237420000|2021-10-03 05:03:40|19934.07|19814.07|19935.23|19815.23|19935.46|19815.46|19934.07|19814.07|9
1633237430000|2021-10-03 05:03:50|19935.46|19815.46|19937.71|19817.71|19937.71|19817.71|19935.43|19815.43|10
1633237440000|2021-10-03 05:04:00|19937.93|19817.93|19940.95|19820.95|19940.95|19820.95|19937.93|19817.93|10
1633237450000|2021-10-03 05:04:10|19941.12|19821.12|19943.82|19823.82|19943.82|19823.82|19941.12|19821.12|10
1633237460000|2021-10-03 05:04:20|19943.53|19823.53|19947.3|19827.3|19947.3|19827.3|19943.53|19823.53|10
1633237470000|2021-10-03 05:04:30|19947.89|19827.89|19950.17|19830.17|19950.17|19830.17|19947.89|19827.89|10
1633237480000|2021-10-03 05:04:40|19950.95|19830.95|19954.15|19834.15|19954.15|19834.15|19950.95|19830.95|10
1633237490000|2021-10-03 05:04:50|19954.62|19834.62|19959.52|19839.52|19959.52|19839.52|19954.62|19834.62|10
1633237500000|2021-10-03 05:05:00|19959.59|19839.59|19960.07|19840.07|19960.35|19840.35|19959.32|19839.32|10
1633237510000|2021-10-03 05:05:10|19960.04|19840.04|19960.87|19840.87|19961.12|19841.12|19960.04|19840.04|10
1633237520000|2021-10-03 05:05:20|19961.8|19841.8|19968.55|19848.55|19968.55|19848.55|19961.8|19841.8|10
1633237530000|2021-10-03 05:05:30|19969.19|19849.19|19970.25|19850.25|19970.25|19850.25|19969.12|19849.12|10
1633237540000|2021-10-03 05:05:40|19970.19|19850.19|19970.3|19850.3|19970.47|19850.47|19970.07|19850.07|9
1633237550000|2021-10-03 05:05:50|19970.41|19850.41|19970.27|19850.27|19970.55|19850.55|19970.17|19850.17|9
1633237560000|2021-10-03 05:06:00|19970.51|19850.51|19970.73|19850.73|19971.01|19851.01|19970.09|19850.09|9
1633237570000|2021-10-03 05:06:10|19970.83|19850.83|19973.49|19853.49|19973.88|19853.88|19970.83|19850.83|10
1633237580000|2021-10-03 05:06:20|19973.81|19853.81|19975.77|19855.77|19975.77|19855.77|19973.63|19853.63|10
1633237590000|2021-10-03 05:06:30|19975.91|19855.91|19976.37|19856.37|19976.48|19856.48|19975.91|19855.91|8
1633237600000|2021-10-03 05:06:40|19976.66|19856.66|19977.18|19857.18|19977.6|19857.6|19976.14|19856.14|9
1633237610000|2021-10-03 05:06:50|19976.46|19856.46|19974.57|19854.57|19976.46|19856.46|19974.41|19854.41|9
1633237620000|2021-10-03 05:07:00|19973.9|19853.9|19975.66|19855.66|19975.71|19855.71|19972.84|19852.84|10
1633237630000|2021-10-03 05:07:10|19975.76|19855.76|19975.01|19855.01|19975.85|19855.85|19975.01|19855.01|10
1633237640000|2021-10-03 05:07:20|19975.99|19855.99|19975.34|19855.34|19976.05|19856.05|19974.98|19854.98|9
1633237650000|2021-10-03 05:07:30|19974.27|19854.27|19973.54|19853.54|19974.27|19854.27|19973.05|19853.05|8
1633237660000|2021-10-03 05:07:40|19973.6|19853.6|19973.05|19853.05|19973.88|19853.88|19973.05|19853.05|9
1633237670000|2021-10-03 05:07:50|19973.1|19853.1|19972.14|19852.14|19973.25|19853.25|19972.14|19852.14|7
1633237680000|2021-10-03 05:08:00|19971.76|19851.76|19974.99|19854.99|19975.08|19855.08|19970.75|19850.75|10
1633237690000|2021-10-03 05:08:10|19974.96|19854.96|19976.09|19856.09|19976.09|19856.09|19974.53|19854.53|10
1633237700000|2021-10-03 05:08:20|19976.01|19856.01|19976|19856|19976.37|19856.37|19975.1|19855.1|9
1633237710000|2021-10-03 05:08:30|19975.73|19855.73|19976.5|19856.5|19976.66|19856.66|19975.73|19855.73|9
1633237720000|2021-10-03 05:08:40|19977.38|19857.38|19979.34|19859.34|19979.34|19859.34|19976.96|19856.96|10
1633237730000|2021-10-03 05:08:50|19979.42|19859.42|19979.16|19859.16|19980.04|19860.04|19979.16|19859.16|9
1633237740000|2021-10-03 05:09:00|19979.34|19859.34|19980.44|19860.44|19980.44|19860.44|19979.34|19859.34|9
1633237750000|2021-10-03 05:09:10|19981|19861|19982.73|19862.73|19982.73|19862.73|19981|19861|6
1633237760000|2021-10-03 05:09:20|19982.79|19862.79|19983.1|19863.1|19983.87|19863.87|19982.33|19862.33|9
1633237770000|2021-10-03 05:09:30|19983.16|19863.16|19984.78|19864.78|19984.79|19864.79|19983.11|19863.11|8
1633237780000|2021-10-03 05:09:40|19985.56|19865.56|19985.22|19865.22|19985.66|19865.66|19984.54|19864.54|9
1633237790000|2021-10-03 05:09:50|19985.58|19865.58|19989.95|19869.95|19989.95|19869.95|19985.58|19865.58|9
1633237800000|2021-10-03 05:10:00|19990.87|19870.87|19989.79|19869.79|19991.82|19871.82|19989.79|19869.79|10
1633237810000|2021-10-03 05:10:10|19990.44|19870.44|19992.11|19872.11|19992.11|19872.11|19989.72|19869.72|10
1633237820000|2021-10-03 05:10:20|19992.75|19872.75|19993.3|19873.3|19993.6|19873.6|19992.75|19872.75|10
1633237830000|2021-10-03 05:10:30|19993.21|19873.21|19990.78|19870.78|19993.38|19873.38|19990.55|19870.55|9
1633237840000|2021-10-03 05:10:40|19990.41|19870.41|19987.73|19867.73|19990.41|19870.41|19987.73|19867.73|10
1633237850000|2021-10-03 05:10:50|19987.87|19867.87|19987.91|19867.91|19987.97|19867.97|19987.85|19867.85|9
1633237860000|2021-10-03 05:11:00|19987.85|19867.85|19989.12|19869.12|19989.12|19869.12|19987.85|19867.85|10
1633237870000|2021-10-03 05:11:10|19990.23|19870.23|19989.56|19869.56|19990.23|19870.23|19989.04|19869.04|10
1633237880000|2021-10-03 05:11:20|19989.57|19869.57|19990.03|19870.03|19990.42|19870.42|19989.57|19869.57|7
1633237890000|2021-10-03 05:11:30|19989.93|19869.93|19987.95|19867.95|19989.93|19869.93|19987.93|19867.93|10
1633237900000|2021-10-03 05:11:40|19987.71|19867.71|19986.55|19866.55|19987.71|19867.71|19986.3|19866.3|9
1633237910000|2021-10-03 05:11:50|19986.46|19866.46|19988.15|19868.15|19988.15|19868.15|19986.43|19866.43|10
1633237920000|2021-10-03 05:12:00|19988.88|19868.88|19989.5|19869.5|19989.55|19869.55|19988.88|19868.88|8
1633237930000|2021-10-03 05:12:10|19990.1|19870.1|19990.99|19870.99|19990.99|19870.99|19989.1|19869.1|9
1633237940000|2021-10-03 05:12:20|19991.16|19871.16|19990.56|19870.56|19991.16|19871.16|19989.95|19869.95|8
1633237950000|2021-10-03 05:12:30|19990.82|19870.82|19991.52|19871.52|19991.88|19871.88|19990.77|19870.77|9
1633237960000|2021-10-03 05:12:40|19991.29|19871.29|19990.47|19870.47|19991.61|19871.61|19990.45|19870.45|10
1633237970000|2021-10-03 05:12:50|19990.11|19870.11|19989.94|19869.94|19990.11|19870.11|19989.55|19869.55|10
1633237980000|2021-10-03 05:13:00|19989.71|19869.71|19991.43|19871.43|19991.43|19871.43|19989.19|19869.19|10
1633237990000|2021-10-03 05:13:10|19991.69|19871.69|19991.15|19871.15|19992.61|19872.61|19991.15|19871.15|9
1633238000000|2021-10-03 05:13:20|19990.51|19870.51|19991.61|19871.61|19992.23|19872.23|19990.51|19870.51|8
1633238010000|2021-10-03 05:13:30|19992.46|19872.46|19994.88|19874.88|19994.88|19874.88|19992.46|19872.46|10
1633238020000|2021-10-03 05:13:40|19995.15|19875.15|19994.13|19874.13|19995.73|19875.73|19994.13|19874.13|10
1633238030000|2021-10-03 05:13:50|19994.28|19874.28|19996.34|19876.34|19996.34|19876.34|19994.28|19874.28|9
1633238040000|2021-10-03 05:14:00|19996.26|19876.26|19993.79|19873.79|19996.26|19876.26|19993.79|19873.79|10
1633238050000|2021-10-03 05:14:10|19993.91|19873.91|19995.63|19875.63|19995.66|19875.66|19993.91|19873.91|10
1633238060000|2021-10-03 05:14:20|19995.74|19875.74|19994.76|19874.76|19995.93|19875.93|19994.76|19874.76|10
1633238070000|2021-10-03 05:14:30|19994.81|19874.81|19995.23|19875.23|19995.26|19875.26|19994.54|19874.54|9
1633238080000|2021-10-03 05:14:40|19995.12|19875.12|19994.93|19874.93|19995.12|19875.12|19994.54|19874.54|10
1633238090000|2021-10-03 05:14:50|19995.57|19875.57|19995.69|19875.69|19995.79|19875.79|19995.54|19875.54|10
1633238100000|2021-10-03 05:15:00|19995.62|19875.62|19996.67|19876.67|19996.67|19876.67|19995.26|19875.26|9
1633238110000|2021-10-03 05:15:10|19997.13|19877.13|19996.63|19876.63|19998.25|19878.25|19996.33|19876.33|10
1633238120000|2021-10-03 05:15:20|19996.81|19876.81|19994.06|19874.06|19996.81|19876.81|19994.06|19874.06|10
1633238130000|2021-10-03 05:15:30|19994.2|19874.2|19989.22|19869.22|19995|19875|19989.22|19869.22|10
1633238140000|2021-10-03 05:15:40|19988|19868|19982.08|19862.08|19988|19868|19982.08|19862.08|10
1633238150000|2021-10-03 05:15:50|19981.78|19861.78|19979.31|19859.31|19981.78|19861.78|19979.17|19859.17|10
1633238160000|2021-10-03 05:16:00|19979.23|19859.23|19978.91|19858.91|19980.04|19860.04|19978.65|19858.65|10
1633238170000|2021-10-03 05:16:10|19978.67|19858.67|19976.4|19856.4|19978.67|19858.67|19976.4|19856.4|10
1633238180000|2021-10-03 05:16:20|19976.42|19856.42|19975.47|19855.47|19976.42|19856.42|19975.39|19855.39|9
1633238190000|2021-10-03 05:16:30|19975.33|19855.33|19974.88|19854.88|19976.02|19856.02|19974.8|19854.8|7
1633238200000|2021-10-03 05:16:40|19975.79|19855.79|19975.82|19855.82|19975.96|19855.96|19975.63|19855.63|7
1633238210000|2021-10-03 05:16:50|19975.84|19855.84|19974.73|19854.73|19975.9|19855.9|19974.35|19854.35|9
1633238220000|2021-10-03 05:17:00|19974.1|19854.1|19971.84|19851.84|19974.1|19854.1|19971.84|19851.84|8
1633238230000|2021-10-03 05:17:10|19971.69|19851.69|19971.02|19851.02|19972.12|19852.12|19971.02|19851.02|9
1633238240000|2021-10-03 05:17:20|19971|19851|19969.91|19849.91|19971.31|19851.31|19969.61|19849.61|9
1633238250000|2021-10-03 05:17:30|19969.66|19849.66|19969.02|19849.02|19969.8|19849.8|19968.79|19848.79|10
1633238260000|2021-10-03 05:17:40|19969.5|19849.5|19969.91|19849.91|19969.95|19849.95|19969.5|19849.5|10
1633238270000|2021-10-03 05:17:50|19969.77|19849.77|19969.7|19849.7|19969.78|19849.78|19969.33|19849.33|10
1633238280000|2021-10-03 05:18:00|19969.53|19849.53|19967.36|19847.36|19969.7|19849.7|19967.36|19847.36|10
1633238290000|2021-10-03 05:18:10|19968.44|19848.44|19967.78|19847.78|19968.77|19848.77|19967.73|19847.73|10
1633238300000|2021-10-03 05:18:20|19967.75|19847.75|19967.59|19847.59|19968.55|19848.55|19967.46|19847.46|10
1633238310000|2021-10-03 05:18:30|19967.4|19847.4|19966.81|19846.81|19967.55|19847.55|19966.81|19846.81|10
1633238320000|2021-10-03 05:18:40|19967.26|19847.26|19970|19850|19971.06|19851.06|19967.13|19847.13|10
1633238330000|2021-10-03 05:18:50|19970.07|19850.07|19970.09|19850.09|19970.09|19850.09|19969.61|19849.61|8
1633238340000|2021-10-03 05:19:00|19969.93|19849.93|19970.55|19850.55|19970.99|19850.99|19969.93|19849.93|10
1633238350000|2021-10-03 05:19:10|19970.87|19850.87|19971.98|19851.98|19971.98|19851.98|19970.65|19850.65|8
1633238360000|2021-10-03 05:19:20|19971.99|19851.99|19970.39|19850.39|19972.08|19852.08|19970.39|19850.39|10
1633238370000|2021-10-03 05:19:30|19969.51|19849.51|19969.75|19849.75|19970.73|19850.73|19969.51|19849.51|9
1633238380000|2021-10-03 05:19:40|19969.97|19849.97|19969.97|19849.97|19969.99|19849.99|19969.42|19849.42|10
1633238390000|2021-10-03 05:19:50|19969.99|19849.99|19969.61|19849.61|19970.2|19850.2|19968.94|19848.94|9
1633238400000|2021-10-03 05:20:00|19970.62|19850.62|19972.58|19852.58|19972.58|19852.58|19970.62|19850.62|10
1633238410000|2021-10-03 05:20:10|19972.46|19852.46|19971.63|19851.63|19972.47|19852.47|19971.17|19851.17|9
1633238420000|2021-10-03 05:20:20|19971.96|19851.96|19972.42|19852.42|19972.6|19852.6|19971.96|19851.96|8
1633238430000|2021-10-03 05:20:30|19972.38|19852.38|19974.75|19854.75|19974.83|19854.83|19972.38|19852.38|9
1633238440000|2021-10-03 05:20:40|19974.77|19854.77|19974.93|19854.93|19975.28|19855.28|19974.24|19854.24|9
1633238450000|2021-10-03 05:20:50|19975.26|19855.26|19976.3|19856.3|19976.4|19856.4|19975.25|19855.25|9
1633238460000|2021-10-03 05:21:00|19976.59|19856.59|19977.47|19857.47|19977.47|19857.47|19976.34|19856.34|8
1633238470000|2021-10-03 05:21:10|19977.38|19857.38|19982.11|19862.11|19982.11|19862.11|19977.38|19857.38|10
1633238480000|2021-10-03 05:21:20|19982.16|19862.16|19982.14|19862.14|19982.16|19862.16|19981.15|19861.15|8
1633238490000|2021-10-03 05:21:30|19981.98|19861.98|19982.66|19862.66|19982.66|19862.66|19980.87|19860.87|8
1633238500000|2021-10-03 05:21:40|19983.07|19863.07|19983.05|19863.05|19983.17|19863.17|19982.91|19862.91|9
1633238510000|2021-10-03 05:21:50|19983.12|19863.12|19985.2|19865.2|19985.24|19865.24|19983.12|19863.12|9
1633238520000|2021-10-03 05:22:00|19985.17|19865.17|19985.43|19865.43|19986.01|19866.01|19985.17|19865.17|9
1633238530000|2021-10-03 05:22:10|19985.46|19865.46|19986.28|19866.28|19986.46|19866.46|19985.33|19865.33|10
1633238540000|2021-10-03 05:22:20|19986.42|19866.42|19986.33|19866.33|19987.23|19867.23|19986.26|19866.26|9
1633238550000|2021-10-03 05:22:30|19986.65|19866.65|19986.57|19866.57|19986.76|19866.76|19986.47|19866.47|9
1633238560000|2021-10-03 05:22:40|19986.71|19866.71|19988.01|19868.01|19988.01|19868.01|19986.68|19866.68|8
1633238570000|2021-10-03 05:22:50|19988.09|19868.09|19990.47|19870.47|19990.47|19870.47|19988.08|19868.08|10
1633238580000|2021-10-03 05:23:00|19990.51|19870.51|19992.81|19872.81|19992.81|19872.81|19990.51|19870.51|9
1633238590000|2021-10-03 05:23:10|19993.39|19873.39|19992.56|19872.56|19993.39|19873.39|19991.75|19871.75|10
1633238600000|2021-10-03 05:23:20|19992.79|19872.79|19993.96|19873.96|19993.96|19873.96|19992.52|19872.52|9
1633238610000|2021-10-03 05:23:30|19993.81|19873.81|19993.41|19873.41|19994.05|19874.05|19993.37|19873.37|10
1633238620000|2021-10-03 05:23:40|19992.61|19872.61|19991.25|19871.25|19992.66|19872.66|19991.15|19871.15|8
1633238630000|2021-10-03 05:23:50|19991.1|19871.1|19991.58|19871.58|19991.58|19871.58|19991.02|19871.02|10
1633238640000|2021-10-03 05:24:00|19992.08|19872.08|19994.76|19874.76|19994.76|19874.76|19991.63|19871.63|8
1633238650000|2021-10-03 05:24:10|19995|19875|19998.78|19878.78|19998.78|19878.78|19995|19875|9
1633238660000|2021-10-03 05:24:20|19998.67|19878.67|20000.22|19880.22|20001.33|19881.33|19998.34|19878.34|10
1633238670000|2021-10-03 05:24:30|20000.15|19880.15|19999.85|19879.85|20000.64|19880.64|19999.68|19879.68|10
1633238680000|2021-10-03 05:24:40|19999.97|19879.97|19997.59|19877.59|19999.97|19879.97|19997.59|19877.59|9
1633238690000|2021-10-03 05:24:50|19997.45|19877.45|19990.12|19870.12|19997.45|19877.45|19989.52|19869.52|10
1633238700000|2021-10-03 05:25:00|19990.29|19870.29|19991.7|19871.7|19991.7|19871.7|19990.29|19870.29|10
1633238710000|2021-10-03 05:25:10|19991.71|19871.71|19992.37|19872.37|19993.31|19873.31|19991.71|19871.71|10
1633238720000|2021-10-03 05:25:20|19992.56|19872.56|19993.03|19873.03|19993.22|19873.22|19991.86|19871.86|10
1633238730000|2021-10-03 05:25:30|19992.85|19872.85|19989.68|19869.68|19993.18|19873.18|19989.68|19869.68|10
1633238740000|2021-10-03 05:25:40|19988.99|19868.99|19988.49|19868.49|19988.99|19868.99|19988.31|19868.31|9
1633238750000|2021-10-03 05:25:50|19988.12|19868.12|19986.17|19866.17|19988.12|19868.12|19986.17|19866.17|10
1633238760000|2021-10-03 05:26:00|19986.16|19866.16|19985.55|19865.55|19986.16|19866.16|19985.55|19865.55|9
1633238770000|2021-10-03 05:26:10|19985.13|19865.13|19986.99|19866.99|19987.01|19867.01|19984.81|19864.81|9
1633238780000|2021-10-03 05:26:20|19987.11|19867.11|19987.93|19867.93|19988.2|19868.2|19987.11|19867.11|9
1633238790000|2021-10-03 05:26:30|19987.67|19867.67|19987.34|19867.34|19987.83|19867.83|19987.34|19867.34|9
1633238800000|2021-10-03 05:26:40|19986.9|19866.9|19984.97|19864.97|19986.9|19866.9|19984.88|19864.88|10
1633238810000|2021-10-03 05:26:50|19984.83|19864.83|19983.21|19863.21|19984.83|19864.83|19983.21|19863.21|8
1633238820000|2021-10-03 05:27:00|19983.23|19863.23|19985.39|19865.39|19985.39|19865.39|19983.23|19863.23|10
1633238830000|2021-10-03 05:27:10|19985.51|19865.51|19988.75|19868.75|19988.75|19868.75|19985.51|19865.51|9
1633238840000|2021-10-03 05:27:20|19989.1|19869.1|19992.67|19872.67|19992.67|19872.67|19989.1|19869.1|10
1633238850000|2021-10-03 05:27:30|19992.96|19872.96|19995.01|19875.01|19995.01|19875.01|19991.49|19871.49|10
1633238860000|2021-10-03 05:27:40|19994.99|19874.99|19998.93|19878.93|19998.93|19878.93|19994.93|19874.93|9
1633238870000|2021-10-03 05:27:50|19998.95|19878.95|19999.85|19879.85|19999.85|19879.85|19998.95|19878.95|10
1633238880000|2021-10-03 05:28:00|20000.28|19880.28|20001.5|19881.5|20001.75|19881.75|20000.28|19880.28|10
1633238890000|2021-10-03 05:28:10|20001.42|19881.42|20006.96|19886.96|20006.96|19886.96|20001.42|19881.42|9
1633238900000|2021-10-03 05:28:20|20006.89|19886.89|20009.05|19889.05|20009.47|19889.47|20006.89|19886.89|10
1633238910000|2021-10-03 05:28:30|20011.27|19891.27|20010.19|19890.19|20011.27|19891.27|20009.15|19889.15|10
1633238920000|2021-10-03 05:28:40|20009.86|19889.86|20010.57|19890.57|20011.94|19891.94|20009.86|19889.86|7
1633238930000|2021-10-03 05:28:50|20010.75|19890.75|20010.06|19890.06|20010.75|19890.75|20010|19890|7
1633238940000|2021-10-03 05:29:00|20009.59|19889.59|20009.38|19889.38|20010.53|19890.53|20009.38|19889.38|10
1633238950000|2021-10-03 05:29:10|20009.83|19889.83|20009.9|19889.9|20010.68|19890.68|20009.83|19889.83|10
1633238960000|2021-10-03 05:29:20|20010.05|19890.05|20007.74|19887.74|20010.53|19890.53|20007.74|19887.74|10
1633238970000|2021-10-03 05:29:30|20006.8|19886.8|20003.47|19883.47|20006.8|19886.8|20003.47|19883.47|10
1633238980000|2021-10-03 05:29:40|20003.48|19883.48|20001.85|19881.85|20003.65|19883.65|20001.78|19881.78|10
1633238990000|2021-10-03 05:29:50|20001.92|19881.92|20002.11|19882.11|20002.93|19882.93|20001.68|19881.68|10
1633239000000|2021-10-03 05:30:00|20002.26|19882.26|19999.61|19879.61|20002.26|19882.26|19999.06|19879.06|9
1633239010000|2021-10-03 05:30:10|19999.64|19879.64|20001.28|19881.28|20001.28|19881.28|19999.64|19879.64|8
1633239020000|2021-10-03 05:30:20|20001.43|19881.43|20003.21|19883.21|20003.21|19883.21|19999.94|19879.94|9
1633239030000|2021-10-03 05:30:30|20003.8|19883.8|20007.91|19887.91|20007.91|19887.91|20003.8|19883.8|9
1633239040000|2021-10-03 05:30:40|20008.6|19888.6|20010.98|19890.98|20010.98|19890.98|20008.6|19888.6|10
1633239050000|2021-10-03 05:30:50|20012.28|19892.28|20018.1|19898.1|20018.1|19898.1|20012.28|19892.28|10
1633239060000|2021-10-03 05:31:00|20017.39|19897.39|20018.48|19898.48|20018.76|19898.76|20017.39|19897.39|10
1633239070000|2021-10-03 05:31:10|20019.22|19899.22|20023.3|19903.3|20023.3|19903.3|20019.22|19899.22|9
1633239080000|2021-10-03 05:31:20|20023.43|19903.43|20024.36|19904.36|20024.55|19904.55|20023.43|19903.43|10
1633239090000|2021-10-03 05:31:30|20024.64|19904.64|20028.8|19908.8|20029.22|19909.22|20024.64|19904.64|9
1633239100000|2021-10-03 05:31:40|20029.11|19909.11|20032.43|19912.43|20032.47|19912.47|20029.11|19909.11|9
1633239110000|2021-10-03 05:31:50|20032.54|19912.54|20037.34|19917.34|20037.34|19917.34|20032.54|19912.54|10
1633239120000|2021-10-03 05:32:00|20037.07|19917.07|20036.69|19916.69|20037.3|19917.3|20036.65|19916.65|9
1633239130000|2021-10-03 05:32:10|20037.88|19917.88|20041.55|19921.55|20042.49|19922.49|20037.49|19917.49|9
1633239140000|2021-10-03 05:32:20|20042.46|19922.46|20045.61|19925.61|20045.79|19925.79|20042.46|19922.46|9
1633239150000|2021-10-03 05:32:30|20045.23|19925.23|20046.88|19926.88|20047.46|19927.46|20044.95|19924.95|10
1633239160000|2021-10-03 05:32:40|20046.72|19926.72|20051.31|19931.31|20051.31|19931.31|20046.72|19926.72|10
1633239170000|2021-10-03 05:32:50|20051.82|19931.82|20050.55|19930.55|20052.43|19932.43|20050.55|19930.55|10
1633239180000|2021-10-03 05:33:00|20050.11|19930.11|20051.3|19931.3|20051.3|19931.3|20050.11|19930.11|10
1633239190000|2021-10-03 05:33:10|20051.15|19931.15|20049.37|19929.37|20051.57|19931.57|20048.92|19928.92|10
1633239200000|2021-10-03 05:33:20|20049.13|19929.13|20047.98|19927.98|20049.13|19929.13|20047.64|19927.64|10
1633239210000|2021-10-03 05:33:30|20048.33|19928.33|20049.95|19929.95|20049.95|19929.95|20048.33|19928.33|10
1633239220000|2021-10-03 05:33:40|20050.47|19930.47|20053.45|19933.45|20054.68|19934.68|20050.47|19930.47|10
1633239230000|2021-10-03 05:33:50|20053.54|19933.54|20055.77|19935.77|20055.77|19935.77|20053.54|19933.54|10
1633239240000|2021-10-03 05:34:00|20056.51|19936.51|20056.36|19936.36|20057.12|19937.12|20056.36|19936.36|10
1633239250000|2021-10-03 05:34:10|20055.87|19935.87|20055.62|19935.62|20056.56|19936.56|20055.07|19935.07|10
1633239260000|2021-10-03 05:34:20|20055.65|19935.65|20057.56|19937.56|20057.56|19937.56|20055.65|19935.65|10
1633239270000|2021-10-03 05:34:30|20057.24|19937.24|20058.12|19938.12|20058.4|19938.4|20057.24|19937.24|10
1633239280000|2021-10-03 05:34:40|20058.09|19938.09|20059|19939|20059|19939|20057.7|19937.7|10
1633239290000|2021-10-03 05:34:50|20058.96|19938.96|20060.24|19940.24|20060.6|19940.6|20058.53|19938.53|10
1633239300000|2021-10-03 05:35:00|20060.33|19940.33|20064.57|19944.57|20064.57|19944.57|20060.33|19940.33|9
1633239310000|2021-10-03 05:35:10|20063.51|19943.51|20063.41|19943.41|20064.02|19944.02|20063.36|19943.36|10
1633239320000|2021-10-03 05:35:20|20062.89|19942.89|20062.76|19942.76|20062.89|19942.89|20061.65|19941.65|9
1633239330000|2021-10-03 05:35:30|20062.62|19942.62|20064.81|19944.81|20064.81|19944.81|20062.62|19942.62|10
1633239340000|2021-10-03 05:35:40|20065.2|19945.2|20065.19|19945.19|20065.57|19945.57|20065.1|19945.1|9
1633239350000|2021-10-03 05:35:50|20065.5|19945.5|20064.64|19944.64|20065.83|19945.83|20064.64|19944.64|9
1633239360000|2021-10-03 05:36:00|20063.91|19943.91|20061.11|19941.11|20063.91|19943.91|20061.11|19941.11|10
1633239370000|2021-10-03 05:36:10|20060.82|19940.82|20058.21|19938.21|20060.82|19940.82|20058.21|19938.21|10
1633239380000|2021-10-03 05:36:20|20057.84|19937.84|20053.76|19933.76|20058|19938|20053.76|19933.76|10
1633239390000|2021-10-03 05:36:30|20054.05|19934.05|20054.49|19934.49|20054.49|19934.49|20053.16|19933.16|9
1633239400000|2021-10-03 05:36:40|20054.81|19934.81|20054.46|19934.46|20055.41|19935.41|20054.14|19934.14|10
1633239410000|2021-10-03 05:36:50|20054.54|19934.54|20053.59|19933.59|20054.54|19934.54|20053.59|19933.59|9
1633239420000|2021-10-03 05:37:00|20053.26|19933.26|20050.81|19930.81|20053.26|19933.26|20050.73|19930.73|9
1633239430000|2021-10-03 05:37:10|20051.37|19931.37|20051.57|19931.57|20051.82|19931.82|20050.66|19930.66|10
1633239440000|2021-10-03 05:37:20|20051.56|19931.56|20048.57|19928.57|20051.56|19931.56|20048.57|19928.57|9
1633239450000|2021-10-03 05:37:30|20048.36|19928.36|20048.54|19928.54|20048.75|19928.75|20048.31|19928.31|9
1633239460000|2021-10-03 05:37:40|20048.7|19928.7|20053.66|19933.66|20053.66|19933.66|20048.54|19928.54|10
1633239470000|2021-10-03 05:37:50|20054|19934|20055.62|19935.62|20055.62|19935.62|20053.92|19933.92|10
1633239480000|2021-10-03 05:38:00|20055.6|19935.6|20059.4|19939.4|20059.4|19939.4|20055.6|19935.6|10
1633239490000|2021-10-03 05:38:10|20059.19|19939.19|20063.94|19943.94|20064.02|19944.02|20059.19|19939.19|9
1633239500000|2021-10-03 05:38:20|20063.85|19943.85|20064.3|19944.3|20065.08|19945.08|20063.85|19943.85|10
1633239510000|2021-10-03 05:38:30|20064.19|19944.19|20064.31|19944.31|20064.73|19944.73|20064.02|19944.02|10
1633239520000|2021-10-03 05:38:40|20063.79|19943.79|20064.33|19944.33|20064.75|19944.75|20063.79|19943.79|9
1633239530000|2021-10-03 05:38:50|20064.34|19944.34|20064.37|19944.37|20064.68|19944.68|20064.34|19944.34|8
1633239540000|2021-10-03 05:39:00|20064.27|19944.27|20062.29|19942.29|20064.31|19944.31|20062.29|19942.29|10
1633239550000|2021-10-03 05:39:10|20062.81|19942.81|20063.43|19943.43|20063.97|19943.97|20062.81|19942.81|10
1633239560000|2021-10-03 05:39:20|20063.45|19943.45|20062.86|19942.86|20063.88|19943.88|20062.2|19942.2|9
1633239570000|2021-10-03 05:39:30|20062.55|19942.55|20063.15|19943.15|20063.15|19943.15|20062.55|19942.55|10
1633239580000|2021-10-03 05:39:40|20062.96|19942.96|20062.7|19942.7|20062.96|19942.96|20062.7|19942.7|9
1633239590000|2021-10-03 05:39:50|20063.5|19943.5|20066.76|19946.76|20066.76|19946.76|20062.61|19942.61|10
1633239600000|2021-10-03 05:40:00|20066.82|19946.82|20068.67|19948.67|20068.8|19948.8|20066.82|19946.82|8
1633239610000|2021-10-03 05:40:10|20068.41|19948.41|20068.77|19948.77|20069.1|19949.1|20068.02|19948.02|10
1633239620000|2021-10-03 05:40:20|20068.83|19948.83|20070.3|19950.3|20070.43|19950.43|20068.83|19948.83|9
1633239630000|2021-10-03 05:40:30|20070.27|19950.27|20069.73|19949.73|20070.43|19950.43|20068.98|19948.98|8
1633239640000|2021-10-03 05:40:40|20069.66|19949.66|20067.2|19947.2|20070.1|19950.1|20066.88|19946.88|10
1633239650000|2021-10-03 05:40:50|20066.77|19946.77|20066.07|19946.07|20066.85|19946.85|20066.07|19946.07|9
1633239660000|2021-10-03 05:41:00|20066.1|19946.1|20066.17|19946.17|20066.53|19946.53|20065.59|19945.59|10
1633239670000|2021-10-03 05:41:10|20065.37|19945.37|20064.71|19944.71|20065.54|19945.54|20064.71|19944.71|9
1633239680000|2021-10-03 05:41:20|20065.02|19945.02|20065|19945|20065.12|19945.12|20064.14|19944.14|10
1633239690000|2021-10-03 05:41:30|20065.25|19945.25|20064.84|19944.84|20065.33|19945.33|20064.84|19944.84|10
1633239700000|2021-10-03 05:41:40|20064.83|19944.83|20065.56|19945.56|20066.19|19946.19|20064.83|19944.83|10
1633239710000|2021-10-03 05:41:50|20065.24|19945.24|20065.29|19945.29|20065.38|19945.38|20064.63|19944.63|9
1633239720000|2021-10-03 05:42:00|20065.31|19945.31|20063.33|19943.33|20065.31|19945.31|20063.33|19943.33|10
1633239730000|2021-10-03 05:42:10|20063.43|19943.43|20062.73|19942.73|20063.43|19943.43|20062.73|19942.73|10
1633239740000|2021-10-03 05:42:20|20062.72|19942.72|20062.42|19942.42|20063.65|19943.65|20062.42|19942.42|7
1633239750000|2021-10-03 05:42:30|20062.55|19942.55|20063.58|19943.58|20063.58|19943.58|20062.55|19942.55|8
1633239760000|2021-10-03 05:42:40|20063.59|19943.59|20064.23|19944.23|20064.23|19944.23|20063.59|19943.59|7
1633239770000|2021-10-03 05:42:50|20064.19|19944.19|20063.76|19943.76|20064.25|19944.25|20063.69|19943.69|10
1633239780000|2021-10-03 05:43:00|20063.79|19943.79|20063.72|19943.72|20064.03|19944.03|20063.58|19943.58|9
1633239790000|2021-10-03 05:43:10|20064.53|19944.53|20065.58|19945.58|20065.86|19945.86|20064.53|19944.53|9
1633239800000|2021-10-03 05:43:20|20065.93|19945.93|20067.01|19947.01|20067.45|19947.45|20065.83|19945.83|10
1633239810000|2021-10-03 05:43:30|20067.06|19947.06|20067.57|19947.57|20067.57|19947.57|20067.06|19947.06|10
1633239820000|2021-10-03 05:43:40|20067.53|19947.53|20066.22|19946.22|20067.72|19947.72|20066.13|19946.13|9
1633239830000|2021-10-03 05:43:50|20066.35|19946.35|20066.01|19946.01|20067.35|19947.35|20066.01|19946.01|10
1633239840000|2021-10-03 05:44:00|20066.07|19946.07|20066.55|19946.55|20066.58|19946.58|20065.9|19945.9|10
1633239850000|2021-10-03 05:44:10|20066.72|19946.72|20067.82|19947.82|20067.85|19947.85|20066.72|19946.72|10
1633239860000|2021-10-03 05:44:20|20068.03|19948.03|20070.56|19950.56|20070.56|19950.56|20068.03|19948.03|10
1633239870000|2021-10-03 05:44:30|20069.21|19949.21|20066.95|19946.95|20069.31|19949.31|20066.95|19946.95|10
1633239880000|2021-10-03 05:44:40|20067.05|19947.05|20064.83|19944.83|20067.05|19947.05|20064.83|19944.83|9
1633239890000|2021-10-03 05:44:50|20064.82|19944.82|20063.54|19943.54|20064.82|19944.82|20063.54|19943.54|9
1633239900000|2021-10-03 05:45:00|20063.6|19943.6|20065.14|19945.14|20065.14|19945.14|20063.02|19943.02|8
1633239910000|2021-10-03 05:45:10|20065.25|19945.25|20067.65|19947.65|20067.65|19947.65|20065.25|19945.25|10
1633239920000|2021-10-03 05:45:20|20067.14|19947.14|20067.42|19947.42|20067.42|19947.42|20066.72|19946.72|10
1633239930000|2021-10-03 05:45:30|20067.98|19947.98|20068.39|19948.39|20068.72|19948.72|20067.98|19947.98|10
1633239940000|2021-10-03 05:45:40|20068.57|19948.57|20068.22|19948.22|20068.57|19948.57|20068.22|19948.22|9
1633239950000|2021-10-03 05:45:50|20068.01|19948.01|20068.06|19948.06|20068.4|19948.4|20068.01|19948.01|9
1633239960000|2021-10-03 05:46:00|20068.03|19948.03|20068.68|19948.68|20069.8|19949.8|20067.64|19947.64|9
1633239970000|2021-10-03 05:46:10|20067.72|19947.72|20065.86|19945.86|20067.72|19947.72|20065.86|19945.86|8
1633239980000|2021-10-03 05:46:20|20065.96|19945.96|20064.89|19944.89|20067.27|19947.27|20064.51|19944.51|10
1633239990000|2021-10-03 05:46:30|20065.35|19945.35|20065.92|19945.92|20066.1|19946.1|20065.35|19945.35|9
1633240000000|2021-10-03 05:46:40|20066.05|19946.05|20065.53|19945.53|20066.17|19946.17|20065.53|19945.53|8
1633240010000|2021-10-03 05:46:50|20065.64|19945.64|20064.1|19944.1|20065.64|19945.64|20064.05|19944.05|6
1633240020000|2021-10-03 05:47:00|20064.09|19944.09|20062.76|19942.76|20064.09|19944.09|20062.6|19942.6|10
1633240030000|2021-10-03 05:47:10|20062.78|19942.78|20061.52|19941.52|20062.88|19942.88|20061.52|19941.52|10
1633240040000|2021-10-03 05:47:20|20060.83|19940.83|20059.24|19939.24|20061.46|19941.46|20059.24|19939.24|10
1633240050000|2021-10-03 05:47:30|20059.05|19939.05|20056|19936|20059.15|19939.15|20056|19936|9
1633240060000|2021-10-03 05:47:40|20055.5|19935.5|20055.97|19935.97|20056.29|19936.29|20055.27|19935.27|9
1633240070000|2021-10-03 05:47:50|20056|19936|20054.86|19934.86|20056|19936|20054.86|19934.86|10
1633240080000|2021-10-03 05:48:00|20054.56|19934.56|20055.21|19935.21|20055.6|19935.6|20054.56|19934.56|9
1633240090000|2021-10-03 05:48:10|20055.06|19935.06|20057.13|19937.13|20057.13|19937.13|20055.06|19935.06|10
1633240100000|2021-10-03 05:48:20|20057.3|19937.3|20060.71|19940.71|20060.71|19940.71|20057.3|19937.3|9
1633240110000|2021-10-03 05:48:30|20060.74|19940.74|20062.35|19942.35|20062.4|19942.4|20060.52|19940.52|10
1633240120000|2021-10-03 05:48:40|20062.6|19942.6|20063.36|19943.36|20063.52|19943.52|20062.6|19942.6|10
1633240130000|2021-10-03 05:48:50|20063.47|19943.47|20066.82|19946.82|20066.82|19946.82|20063.47|19943.47|8
1633240140000|2021-10-03 05:49:00|20066.15|19946.15|20067.99|19947.99|20067.99|19947.99|20066.13|19946.13|8
1633240150000|2021-10-03 05:49:10|20068.12|19948.12|20069.67|19949.67|20069.67|19949.67|20068.08|19948.08|10
1633240160000|2021-10-03 05:49:20|20069.93|19949.93|20070.24|19950.24|20070.32|19950.32|20069.67|19949.67|8
1633240170000|2021-10-03 05:49:30|20070.22|19950.22|20070.24|19950.24|20070.52|19950.52|20069.76|19949.76|10
1633240180000|2021-10-03 05:49:40|20070.75|19950.75|20066.21|19946.21|20070.75|19950.75|20066.21|19946.21|10
1633240190000|2021-10-03 05:49:50|20066.12|19946.12|20065.02|19945.02|20067.19|19947.19|20063.92|19943.92|10
1633240200000|2021-10-03 05:50:00|20066.38|19946.38|20066.33|19946.33|20067.07|19947.07|20065.76|19945.76|9
1633240210000|2021-10-03 05:50:10|20066.34|19946.34|20066.57|19946.57|20066.75|19946.75|20065.63|19945.63|9
1633240220000|2021-10-03 05:50:20|20066.55|19946.55|20063.51|19943.51|20066.63|19946.63|20063.51|19943.51|10
1633240230000|2021-10-03 05:50:30|20063.45|19943.45|20064.47|19944.47|20064.58|19944.58|20063.45|19943.45|9
1633240240000|2021-10-03 05:50:40|20064.23|19944.23|20063.04|19943.04|20064.23|19944.23|20063.02|19943.02|10
1633240250000|2021-10-03 05:50:50|20063.19|19943.19|20060.78|19940.78|20063.19|19943.19|20060.78|19940.78|9
1633240260000|2021-10-03 05:51:00|20060.05|19940.05|20059.47|19939.47|20060.13|19940.13|20059.38|19939.38|9
1633240270000|2021-10-03 05:51:10|20058.75|19938.75|20061.06|19941.06|20061.06|19941.06|20058.66|19938.66|10
1633240280000|2021-10-03 05:51:20|20061.37|19941.37|20061.42|19941.42|20061.64|19941.64|20060.26|19940.26|10
1633240290000|2021-10-03 05:51:30|20060.41|19940.41|20062.04|19942.04|20062.69|19942.69|20060.41|19940.41|8
1633240300000|2021-10-03 05:51:40|20062|19942|20062.56|19942.56|20062.56|19942.56|20061.63|19941.63|7
1633240310000|2021-10-03 05:51:50|20062.63|19942.63|20062.78|19942.78|20062.88|19942.88|20062.34|19942.34|9
1633240320000|2021-10-03 05:52:00|20062.81|19942.81|20062.34|19942.34|20062.81|19942.81|20062.03|19942.03|10
1633240330000|2021-10-03 05:52:10|20062.52|19942.52|20063.26|19943.26|20063.92|19943.92|20062.37|19942.37|10
1633240340000|2021-10-03 05:52:20|20063.22|19943.22|20059.47|19939.47|20063.22|19943.22|20059.47|19939.47|9
1633240350000|2021-10-03 05:52:30|20059.75|19939.75|20061.08|19941.08|20061.34|19941.34|20059.75|19939.75|9
1633240360000|2021-10-03 05:52:40|20061.37|19941.37|20060.06|19940.06|20061.37|19941.37|20059.81|19939.81|10
1633240370000|2021-10-03 05:52:50|20059.94|19939.94|20058.65|19938.65|20059.94|19939.94|20058.3|19938.3|9
1633240380000|2021-10-03 05:53:00|20058.87|19938.87|20058.25|19938.25|20059.36|19939.36|20058.25|19938.25|9
1633240390000|2021-10-03 05:53:10|20058.03|19938.03|20057.68|19937.68|20058.15|19938.15|20057.51|19937.51|10
1633240400000|2021-10-03 05:53:20|20058.18|19938.18|20059.63|19939.63|20059.63|19939.63|20058.03|19938.03|10
1633240410000|2021-10-03 05:53:30|20059.42|19939.42|20060.05|19940.05|20060.33|19940.33|20059.35|19939.35|9
1633240420000|2021-10-03 05:53:40|20060.4|19940.4|20060.67|19940.67|20060.85|19940.85|20060.4|19940.4|7
1633240430000|2021-10-03 05:53:50|20061.28|19941.28|20060.48|19940.48|20061.67|19941.67|20060.48|19940.48|10
1633240440000|2021-10-03 05:54:00|20060.42|19940.42|20060.43|19940.43|20060.43|19940.43|20060.09|19940.09|10
1633240450000|2021-10-03 05:54:10|20059.85|19939.85|20059.1|19939.1|20060.2|19940.2|20059.1|19939.1|9
1633240460000|2021-10-03 05:54:20|20059.09|19939.09|20060.17|19940.17|20060.17|19940.17|20059.09|19939.09|7
1633240470000|2021-10-03 05:54:30|20060.52|19940.52|20063.86|19943.86|20063.86|19943.86|20060.52|19940.52|10
1633240480000|2021-10-03 05:54:40|20063.74|19943.74|20065.44|19945.44|20065.44|19945.44|20063.34|19943.34|9
1633240490000|2021-10-03 05:54:50|20065.42|19945.42|20067.37|19947.37|20067.37|19947.37|20065.28|19945.28|9
1633240500000|2021-10-03 05:55:00|20067.74|19947.74|20069.11|19949.11|20069.74|19949.74|20067.74|19947.74|10
1633240510000|2021-10-03 05:55:10|20069.2|19949.2|20065.29|19945.29|20069.2|19949.2|20065.29|19945.29|8
1633240520000|2021-10-03 05:55:20|20065.23|19945.23|20064.69|19944.69|20065.41|19945.41|20064.69|19944.69|9
1633240530000|2021-10-03 05:55:30|20064.27|19944.27|20064.55|19944.55|20064.96|19944.96|20064.27|19944.27|9
1633240540000|2021-10-03 05:55:40|20064.8|19944.8|20064.08|19944.08|20064.8|19944.8|20063.6|19943.6|8
1633240550000|2021-10-03 05:55:50|20063.34|19943.34|20062.7|19942.7|20063.37|19943.37|20062.7|19942.7|7
1633240560000|2021-10-03 05:56:00|20062.16|19942.16|20062.85|19942.85|20062.9|19942.9|20061.91|19941.91|10
1633240570000|2021-10-03 05:56:10|20062.64|19942.64|20063.09|19943.09|20063.19|19943.19|20062.57|19942.57|9
1633240580000|2021-10-03 05:56:20|20063.89|19943.89|20062.71|19942.71|20063.89|19943.89|20062.66|19942.66|9
1633240590000|2021-10-03 05:56:30|20062.54|19942.54|20063.16|19943.16|20063.16|19943.16|20062.31|19942.31|9
1633240600000|2021-10-03 05:56:40|20062.89|19942.89|20062.31|19942.31|20063.04|19943.04|20062.23|19942.23|8
1633240610000|2021-10-03 05:56:50|20063.49|19943.49|20059.88|19939.88|20063.49|19943.49|20059.88|19939.88|9
1633240620000|2021-10-03 05:57:00|20060.02|19940.02|20060.09|19940.09|20060.16|19940.16|20059.68|19939.68|9
1633240630000|2021-10-03 05:57:10|20060.11|19940.11|20061.01|19941.01|20061.55|19941.55|20060.11|19940.11|9
1633240640000|2021-10-03 05:57:20|20061.09|19941.09|20058.47|19938.47|20061.09|19941.09|20058.47|19938.47|9
1633240650000|2021-10-03 05:57:30|20058.44|19938.44|20057.88|19937.88|20058.96|19938.96|20057.88|19937.88|10
1633240660000|2021-10-03 05:57:40|20058.25|19938.25|20058.53|19938.53|20058.75|19938.75|20057.56|19937.56|8
1633240670000|2021-10-03 05:57:50|20058.48|19938.48|20057.49|19937.49|20058.58|19938.58|20057.49|19937.49|10
1633240680000|2021-10-03 05:58:00|20057.24|19937.24|20056.98|19936.98|20057.27|19937.27|20056.46|19936.46|9
1633240690000|2021-10-03 05:58:10|20056.07|19936.07|20054.83|19934.83|20056.07|19936.07|20054.83|19934.83|8
1633240700000|2021-10-03 05:58:20|20055.22|19935.22|20053.94|19933.94|20055.78|19935.78|20053.94|19933.94|9
1633240710000|2021-10-03 05:58:30|20053.57|19933.57|20054.1|19934.1|20054.22|19934.22|20053.23|19933.23|9
1633240720000|2021-10-03 05:58:40|20053.42|19933.42|20053.37|19933.37|20053.49|19933.49|20053.07|19933.07|9
1633240730000|2021-10-03 05:58:50|20052.93|19932.93|20052.92|19932.92|20053.06|19933.06|20052.51|19932.51|8
1633240740000|2021-10-03 05:59:00|20052.95|19932.95|20053.88|19933.88|20053.88|19933.88|20052.91|19932.91|8
1633240750000|2021-10-03 05:59:10|20053.87|19933.87|20056.57|19936.57|20056.57|19936.57|20052.79|19932.79|10
1633240760000|2021-10-03 05:59:20|20057.08|19937.08|20055.67|19935.67|20057.08|19937.08|20055.62|19935.62|8
1633240770000|2021-10-03 05:59:30|20055.43|19935.43|20054.71|19934.71|20055.43|19935.43|20053.42|19933.42|8
1633240780000|2021-10-03 05:59:40|20054.72|19934.72|20054.11|19934.11|20054.72|19934.72|20053.84|19933.84|8
1633240790000|2021-10-03 05:59:50|20054.05|19934.05|20054.85|19934.85|20054.97|19934.97|20054|19934|8
1633240800000|2021-10-03 06:00:00|20054.93|19934.93|20053.06|19933.06|20054.93|19934.93|20052.86|19932.86|10
1633240810000|2021-10-03 06:00:10|20053.04|19933.04|20052.47|19932.47|20053.28|19933.28|20052.47|19932.47|10
1633240820000|2021-10-03 06:00:20|20052.06|19932.06|20050|19930|20052.93|19932.93|20050|19930|10
1633240830000|2021-10-03 06:00:30|20049.33|19929.33|20043.31|19923.31|20049.33|19929.33|20043.31|19923.31|10
1633240840000|2021-10-03 06:00:40|20043.46|19923.46|20039.04|19919.04|20043.46|19923.46|20038.77|19918.77|10
1633240850000|2021-10-03 06:00:50|20039.11|19919.11|20039.15|19919.15|20040.17|19920.17|20038.79|19918.79|10
1633240860000|2021-10-03 06:01:00|20038.33|19918.33|20038.96|19918.96|20039.3|19919.3|20038.17|19918.17|8
1633240870000|2021-10-03 06:01:10|20039.06|19919.06|20040.22|19920.22|20040.22|19920.22|20038.1|19918.1|10
1633240880000|2021-10-03 06:01:20|20040.19|19920.19|20039.46|19919.46|20040.72|19920.72|20039.44|19919.44|10
1633240890000|2021-10-03 06:01:30|20039.33|19919.33|20033.27|19913.27|20039.33|19919.33|20033.27|19913.27|9
1633240900000|2021-10-03 06:01:40|20033.17|19913.17|20032.96|19912.96|20033.25|19913.25|20032.5|19912.5|10
1633240910000|2021-10-03 06:01:50|20032.81|19912.81|20031.48|19911.48|20033.24|19913.24|20031.48|19911.48|10
1633240920000|2021-10-03 06:02:00|20031.28|19911.28|20026.63|19906.63|20031.28|19911.28|20026.63|19906.63|10
1633240930000|2021-10-03 06:02:10|20026.58|19906.58|20026.36|19906.36|20026.82|19906.82|20025.82|19905.82|9
1633240940000|2021-10-03 06:02:20|20026.45|19906.45|20026.04|19906.04|20026.87|19906.87|20025.73|19905.73|10
1633240950000|2021-10-03 06:02:30|20026.18|19906.18|20026.29|19906.29|20026.84|19906.84|20025.9|19905.9|10
1633240960000|2021-10-03 06:02:40|20026.55|19906.55|20026.51|19906.51|20026.93|19906.93|20026.36|19906.36|9
1633240970000|2021-10-03 06:02:50|20025.35|19905.35|20023.72|19903.72|20025.44|19905.44|20023.72|19903.72|10
1633240980000|2021-10-03 06:03:00|20022.48|19902.48|20013.41|19893.41|20022.48|19902.48|20012.94|19892.94|10
1633240990000|2021-10-03 06:03:10|20013.34|19893.34|20015.11|19895.11|20015.13|19895.13|20012.02|19892.02|10
1633241000000|2021-10-03 06:03:20|20014.3|19894.3|20015.92|19895.92|20016.06|19896.06|20014.3|19894.3|8
1633241010000|2021-10-03 06:03:30|20015.85|19895.85|20018.09|19898.09|20018.11|19898.11|20015.85|19895.85|9
1633241020000|2021-10-03 06:03:40|20018.23|19898.23|20018.97|19898.97|20018.97|19898.97|20018.05|19898.05|10
1633241030000|2021-10-03 06:03:50|20018.6|19898.6|20018.19|19898.19|20019.24|19899.24|20018.16|19898.16|9
1633241040000|2021-10-03 06:04:00|20017.64|19897.64|20015.17|19895.17|20017.64|19897.64|20015.17|19895.17|10
1633241050000|2021-10-03 06:04:10|20014.32|19894.32|20011.89|19891.89|20014.67|19894.67|20011.83|19891.83|9
1633241060000|2021-10-03 06:04:20|20011.05|19891.05|20008.88|19888.88|20011.05|19891.05|20008.49|19888.49|10
1633241070000|2021-10-03 06:04:30|20007.78|19887.78|20004.49|19884.49|20007.78|19887.78|20004.49|19884.49|10
1633241080000|2021-10-03 06:04:40|20004.62|19884.62|20002.13|19882.13|20004.62|19884.62|20002.13|19882.13|10
1633241090000|2021-10-03 06:04:50|20002.05|19882.05|20000.04|19880.04|20002.82|19882.82|20000.04|19880.04|10
1633241100000|2021-10-03 06:05:00|20000.58|19880.58|19999.08|19879.08|20000.58|19880.58|19998.37|19878.37|10
1633241110000|2021-10-03 06:05:10|19998.62|19878.62|19996.15|19876.15|19999.69|19879.69|19996.15|19876.15|10
1633241120000|2021-10-03 06:05:20|19995.66|19875.66|19995.32|19875.32|19995.91|19875.91|19995.13|19875.13|9
1633241130000|2021-10-03 06:05:30|19996.03|19876.03|19997.9|19877.9|19997.9|19877.9|19996.03|19876.03|9
1633241140000|2021-10-03 06:05:40|19997.63|19877.63|19996.61|19876.61|19998.43|19878.43|19996.61|19876.61|9
1633241150000|2021-10-03 06:05:50|19996.28|19876.28|19996.36|19876.36|19996.36|19876.36|19995.54|19875.54|10
1633241160000|2021-10-03 06:06:00|19996.32|19876.32|19995.64|19875.64|19996.32|19876.32|19995.64|19875.64|10
1633241170000|2021-10-03 06:06:10|19996|19876|19997.95|19877.95|19997.95|19877.95|19996|19876|10
1633241180000|2021-10-03 06:06:20|19997.36|19877.36|19997.84|19877.84|19998.1|19878.1|19997.29|19877.29|9
1633241190000|2021-10-03 06:06:30|19997.71|19877.71|19993.4|19873.4|19997.71|19877.71|19993.4|19873.4|10
1633241200000|2021-10-03 06:06:40|19993.5|19873.5|19993.6|19873.6|19993.94|19873.94|19993.5|19873.5|9
1633241210000|2021-10-03 06:06:50|19993.51|19873.51|19991.21|19871.21|19993.61|19873.61|19991.21|19871.21|10
1633241220000|2021-10-03 06:07:00|19991.14|19871.14|19990.37|19870.37|19991.44|19871.44|19990.15|19870.15|10
1633241230000|2021-10-03 06:07:10|19990.63|19870.63|19990.41|19870.41|19990.94|19870.94|19990.34|19870.34|10
1633241240000|2021-10-03 06:07:20|19990.26|19870.26|19991.56|19871.56|19991.56|19871.56|19990.26|19870.26|9
1633241250000|2021-10-03 06:07:30|19991.62|19871.62|19988.76|19868.76|19992.06|19872.06|19988.76|19868.76|10
1633241260000|2021-10-03 06:07:40|19988|19868|19988.24|19868.24|19988.24|19868.24|19987.25|19867.25|10
1633241270000|2021-10-03 06:07:50|19988.2|19868.2|19988.16|19868.16|19989.57|19869.57|19988.16|19868.16|9
1633241280000|2021-10-03 06:08:00|19988.71|19868.71|19989.22|19869.22|19989.22|19869.22|19988|19868|9
1633241290000|2021-10-03 06:08:10|19989.28|19869.28|19989.41|19869.41|19989.41|19869.41|19988.38|19868.38|8
1633241300000|2021-10-03 06:08:20|19990.62|19870.62|19994.4|19874.4|19994.4|19874.4|19990.62|19870.62|10
1633241310000|2021-10-03 06:08:30|19994.53|19874.53|19994.68|19874.68|19994.86|19874.86|19994.25|19874.25|9
1633241320000|2021-10-03 06:08:40|19994.64|19874.64|19994.54|19874.54|19995.45|19875.45|19994.36|19874.36|10
1633241330000|2021-10-03 06:08:50|19994.76|19874.76|19994.35|19874.35|19994.84|19874.84|19994.35|19874.35|8
1633241340000|2021-10-03 06:09:00|19994.26|19874.26|19994|19874|19994.26|19874.26|19993.12|19873.12|9
1633241350000|2021-10-03 06:09:10|19994.26|19874.26|19993.6|19873.6|19994.26|19874.26|19993.49|19873.49|7
1633241360000|2021-10-03 06:09:20|19993.42|19873.42|19993.28|19873.28|19993.42|19873.42|19992.91|19872.91|7
1633241370000|2021-10-03 06:09:30|19993.68|19873.68|19995.63|19875.63|19995.65|19875.65|19993.68|19873.68|10
1633241380000|2021-10-03 06:09:40|19995.66|19875.66|19996.76|19876.76|19996.76|19876.76|19995.05|19875.05|10
1633241390000|2021-10-03 06:09:50|19996.46|19876.46|19997.89|19877.89|19997.89|19877.89|19996.46|19876.46|10
1633241400000|2021-10-03 06:10:00|19997.76|19877.76|19997.75|19877.75|19998.51|19878.51|19997.56|19877.56|9
1633241410000|2021-10-03 06:10:10|19997.1|19877.1|19996.19|19876.19|19997.1|19877.1|19995.8|19875.8|10
1633241420000|2021-10-03 06:10:20|19996.35|19876.35|19995.13|19875.13|19996.35|19876.35|19995.13|19875.13|9
1633241430000|2021-10-03 06:10:30|19995.03|19875.03|19994.61|19874.61|19995.72|19875.72|19994.61|19874.61|9
1633241440000|2021-10-03 06:10:40|19994.73|19874.73|19994.77|19874.77|19995.4|19875.4|19994.69|19874.69|9
1633241450000|2021-10-03 06:10:50|19994.53|19874.53|19994.57|19874.57|19994.76|19874.76|19994.02|19874.02|8
1633241460000|2021-10-03 06:11:00|19994.36|19874.36|19993.48|19873.48|19994.56|19874.56|19993.48|19873.48|8
1633241470000|2021-10-03 06:11:10|19993.65|19873.65|19994.85|19874.85|19994.85|19874.85|19993.41|19873.41|10
1633241480000|2021-10-03 06:11:20|19995.1|19875.1|19997.56|19877.56|19997.64|19877.64|19995.1|19875.1|9
1633241490000|2021-10-03 06:11:30|19998.28|19878.28|19998.35|19878.35|19998.35|19878.35|19997.95|19877.95|9
1633241500000|2021-10-03 06:11:40|19998.33|19878.33|20000.72|19880.72|20000.72|19880.72|19998.33|19878.33|10
1633241510000|2021-10-03 06:11:50|20000.74|19880.74|20001.7|19881.7|20001.7|19881.7|20000.63|19880.63|8
1633241520000|2021-10-03 06:12:00|20001.19|19881.19|19999.33|19879.33|20001.19|19881.19|19999.33|19879.33|9
1633241530000|2021-10-03 06:12:10|19999.42|19879.42|19997.63|19877.63|19999.73|19879.73|19997.63|19877.63|8
1633241540000|2021-10-03 06:12:20|19997.57|19877.57|19996.48|19876.48|19999.31|19879.31|19996.48|19876.48|10
1633241550000|2021-10-03 06:12:30|19996.34|19876.34|19997.41|19877.41|19997.74|19877.74|19996.22|19876.22|9
1633241560000|2021-10-03 06:12:40|19997.34|19877.34|19998|19878|19998|19878|19996.48|19876.48|10
1633241570000|2021-10-03 06:12:50|19996.98|19876.98|19994.69|19874.69|19997.09|19877.09|19994.69|19874.69|9
1633241580000|2021-10-03 06:13:00|19995.06|19875.06|19994.66|19874.66|19995.95|19875.95|19994.55|19874.55|7
1633241590000|2021-10-03 06:13:10|19994.06|19874.06|19995.22|19875.22|19995.22|19875.22|19993.62|19873.62|8
1633241600000|2021-10-03 06:13:20|19995.16|19875.16|19994.21|19874.21|19995.16|19875.16|19994.05|19874.05|10
1633241610000|2021-10-03 06:13:30|19994.26|19874.26|19996.07|19876.07|19997.24|19877.24|19994.26|19874.26|10
1633241620000|2021-10-03 06:13:40|19996.17|19876.17|19996.11|19876.11|19996.64|19876.64|19996.07|19876.07|10
1633241630000|2021-10-03 06:13:50|19996.42|19876.42|19996.09|19876.09|19996.42|19876.42|19996.09|19876.09|8
1633241640000|2021-10-03 06:14:00|19996.11|19876.11|19997.07|19877.07|19997.33|19877.33|19996.01|19876.01|10
1633241650000|2021-10-03 06:14:10|19996.83|19876.83|19994.77|19874.77|19996.88|19876.88|19994.77|19874.77|9
1633241660000|2021-10-03 06:14:20|19994.56|19874.56|19994.76|19874.76|19995.02|19875.02|19994.56|19874.56|9
1633241670000|2021-10-03 06:14:30|19994.91|19874.91|19994.56|19874.56|19996.14|19876.14|19994.56|19874.56|10
1633241680000|2021-10-03 06:14:40|19994.33|19874.33|19993.99|19873.99|19994.33|19874.33|19993.93|19873.93|10
1633241690000|2021-10-03 06:14:50|19994.22|19874.22|19993.75|19873.75|19994.44|19874.44|19993.75|19873.75|10
1633241700000|2021-10-03 06:15:00|19994.14|19874.14|19993.03|19873.03|19994.14|19874.14|19992.94|19872.94|10
1633241710000|2021-10-03 06:15:10|19992.88|19872.88|19993.11|19873.11|19993.25|19873.25|19992.33|19872.33|10
1633241720000|2021-10-03 06:15:20|19993.22|19873.22|19994.33|19874.33|19994.72|19874.72|19993.22|19873.22|10
1633241730000|2021-10-03 06:15:30|19994.52|19874.52|19994.58|19874.58|19994.69|19874.69|19994.52|19874.52|7
1633241740000|2021-10-03 06:15:40|19994.39|19874.39|19997.11|19877.11|19997.11|19877.11|19994.39|19874.39|10
1633241750000|2021-10-03 06:15:50|19997.02|19877.02|19997.5|19877.5|19998.36|19878.36|19996.92|19876.92|9
1633241760000|2021-10-03 06:16:00|19997.49|19877.49|19997.27|19877.27|19997.64|19877.64|19997.26|19877.26|10
1633241770000|2021-10-03 06:16:10|19998.12|19878.12|19996.73|19876.73|19998.12|19878.12|19996.73|19876.73|10
1633241780000|2021-10-03 06:16:20|19996.07|19876.07|19994.08|19874.08|19996.12|19876.12|19994.08|19874.08|10
1633241790000|2021-10-03 06:16:30|19993.98|19873.98|19994.53|19874.53|19994.53|19874.53|19993.2|19873.2|9
1633241800000|2021-10-03 06:16:40|19994.36|19874.36|19993.35|19873.35|19994.42|19874.42|19993.18|19873.18|8
1633241810000|2021-10-03 06:16:50|19993.32|19873.32|19992.9|19872.9|19993.32|19873.32|19992.41|19872.41|9
1633241820000|2021-10-03 06:17:00|19992.88|19872.88|19992.65|19872.65|19993.21|19873.21|19992.65|19872.65|8
1633241830000|2021-10-03 06:17:10|19992.5|19872.5|19992.19|19872.19|19992.93|19872.93|19992.07|19872.07|9
1633241840000|2021-10-03 06:17:20|19992.24|19872.24|19991.48|19871.48|19992.24|19872.24|19991.28|19871.28|9
1633241850000|2021-10-03 06:17:30|19992.06|19872.06|19993.07|19873.07|19993.07|19873.07|19992.06|19872.06|9
1633241860000|2021-10-03 06:17:40|19993.24|19873.24|19993.37|19873.37|19993.41|19873.41|19993.02|19873.02|7
1633241870000|2021-10-03 06:17:50|19993.41|19873.41|19995.75|19875.75|19995.75|19875.75|19993.41|19873.41|7
1633241880000|2021-10-03 06:18:00|19995.73|19875.73|19998.13|19878.13|19998.32|19878.32|19995.73|19875.73|8
1633241890000|2021-10-03 06:18:10|19998.4|19878.4|19998.9|19878.9|19999.31|19879.31|19998.4|19878.4|7
1633241900000|2021-10-03 06:18:20|19998.88|19878.88|19998.24|19878.24|19998.92|19878.92|19998.24|19878.24|9
1633241910000|2021-10-03 06:18:30|19998.05|19878.05|19999.47|19879.47|19999.56|19879.56|19998.05|19878.05|9
1633241920000|2021-10-03 06:18:40|19999.33|19879.33|19999.08|19879.08|20000.06|19880.06|19999.05|19879.05|8
1633241930000|2021-10-03 06:18:50|19999.01|19879.01|19997.24|19877.24|19999.03|19879.03|19997.24|19877.24|10
1633241940000|2021-10-03 06:19:00|19996.71|19876.71|19996.24|19876.24|19996.71|19876.71|19995.9|19875.9|9
1633241950000|2021-10-03 06:19:10|19996.32|19876.32|19996.7|19876.7|19996.7|19876.7|19995.82|19875.82|9
1633241960000|2021-10-03 06:19:20|19996.58|19876.58|19997.14|19877.14|19997.28|19877.28|19996.58|19876.58|8
1633241970000|2021-10-03 06:19:30|19997.19|19877.19|19997.99|19877.99|19998.66|19878.66|19997.19|19877.19|10
1633241980000|2021-10-03 06:19:40|19997.79|19877.79|20000.12|19880.12|20000.12|19880.12|19997.79|19877.79|9
1633241990000|2021-10-03 06:19:50|20000.54|19880.54|20000.66|19880.66|20000.78|19880.78|19999.91|19879.91|10
1633242000000|2021-10-03 06:20:00|20000.71|19880.71|20001.5|19881.5|20001.53|19881.53|20000.49|19880.49|8
1633242010000|2021-10-03 06:20:10|20001.69|19881.69|20002.52|19882.52|20002.52|19882.52|20001.69|19881.69|9
1633242020000|2021-10-03 06:20:20|20002.59|19882.59|20009.87|19889.87|20009.87|19889.87|20002.59|19882.59|10
1633242030000|2021-10-03 06:20:30|20009.88|19889.88|20017.53|19897.53|20017.69|19897.69|20009.88|19889.88|10
1633242040000|2021-10-03 06:20:40|20017.3|19897.3|20017.68|19897.68|20017.74|19897.74|20016.96|19896.96|10
1633242050000|2021-10-03 06:20:50|20018.02|19898.02|20018.7|19898.7|20018.7|19898.7|20017.51|19897.51|9
1633242060000|2021-10-03 06:21:00|20018.8|19898.8|20019.81|19899.81|20020.03|19900.03|20018.47|19898.47|9
1633242070000|2021-10-03 06:21:10|20019.94|19899.94|20021.77|19901.77|20021.78|19901.78|20019.94|19899.94|9
1633242080000|2021-10-03 06:21:20|20022.02|19902.02|20023.65|19903.65|20024.54|19904.54|20022.02|19902.02|9
1633242090000|2021-10-03 06:21:30|20023.58|19903.58|20022|19902|20023.72|19903.72|20022|19902|9
1633242100000|2021-10-03 06:21:40|20021.58|19901.58|20020.54|19900.54|20021.58|19901.58|20020.54|19900.54|8
1633242110000|2021-10-03 06:21:50|20020.63|19900.63|20017.04|19897.04|20020.65|19900.65|20017.04|19897.04|10
1633242120000|2021-10-03 06:22:00|20017.16|19897.16|20017.26|19897.26|20017.38|19897.38|20016.86|19896.86|8
1633242130000|2021-10-03 06:22:10|20017.16|19897.16|20018.93|19898.93|20018.95|19898.95|20017.16|19897.16|9
1633242140000|2021-10-03 06:22:20|20018.92|19898.92|20018.14|19898.14|20018.92|19898.92|20017.79|19897.79|9
1633242150000|2021-10-03 06:22:30|20017.97|19897.97|20018.62|19898.62|20018.62|19898.62|20017.97|19897.97|7
1633242160000|2021-10-03 06:22:40|20018.77|19898.77|20016.58|19896.58|20018.77|19898.77|20016.2|19896.2|8
1633242170000|2021-10-03 06:22:50|20016.26|19896.26|20013.12|19893.12|20016.41|19896.41|20013.12|19893.12|9
1633242180000|2021-10-03 06:23:00|20014.36|19894.36|20010.95|19890.95|20014.36|19894.36|20010.94|19890.94|9
1633242190000|2021-10-03 06:23:10|20010.8|19890.8|20011.77|19891.77|20011.77|19891.77|20010.52|19890.52|9
1633242200000|2021-10-03 06:23:20|20011.74|19891.74|20010.68|19890.68|20011.74|19891.74|20010.49|19890.49|10
1633242210000|2021-10-03 06:23:30|20010.97|19890.97|20012.46|19892.46|20012.46|19892.46|20010.97|19890.97|6
1633242220000|2021-10-03 06:23:40|20012.67|19892.67|20014.88|19894.88|20015.17|19895.17|20012.67|19892.67|10
1633242230000|2021-10-03 06:23:50|20014.77|19894.77|20013.18|19893.18|20014.77|19894.77|20012.79|19892.79|10
1633242240000|2021-10-03 06:24:00|20013.39|19893.39|20013.12|19893.12|20013.39|19893.39|20012.91|19892.91|9
1633242250000|2021-10-03 06:24:10|20013.14|19893.14|20014.56|19894.56|20014.56|19894.56|20012.64|19892.64|10
1633242260000|2021-10-03 06:24:20|20014.88|19894.88|20017.12|19897.12|20017.12|19897.12|20014.87|19894.87|10
1633242270000|2021-10-03 06:24:30|20017.53|19897.53|20018.4|19898.4|20019.28|19899.28|20017.53|19897.53|9
1633242280000|2021-10-03 06:24:40|20018.38|19898.38|20020.18|19900.18|20020.18|19900.18|20018.38|19898.38|7
1633242290000|2021-10-03 06:24:50|20020.23|19900.23|20020.02|19900.02|20020.37|19900.37|20019.68|19899.68|10
1633242300000|2021-10-03 06:25:00|20019.74|19899.74|20021.72|19901.72|20022.17|19902.17|20019.74|19899.74|10
1633242310000|2021-10-03 06:25:10|20021.44|19901.44|20023.72|19903.72|20024.45|19904.45|20021.44|19901.44|10
1633242320000|2021-10-03 06:25:20|20023.73|19903.73|20025.89|19905.89|20025.89|19905.89|20023.73|19903.73|9
1633242330000|2021-10-03 06:25:30|20025.74|19905.74|20028.34|19908.34|20028.34|19908.34|20025.74|19905.74|7
1633242340000|2021-10-03 06:25:40|20029.6|19909.6|20029.88|19909.88|20030.2|19910.2|20029.54|19909.54|10
1633242350000|2021-10-03 06:25:50|20029.27|19909.27|20032.37|19912.37|20032.37|19912.37|20029.27|19909.27|9
1633242360000|2021-10-03 06:26:00|20031.99|19911.99|20029.83|19909.83|20031.99|19911.99|20029.83|19909.83|10
1633242370000|2021-10-03 06:26:10|20029.76|19909.76|20028.43|19908.43|20030.06|19910.06|20028.43|19908.43|10
1633242380000|2021-10-03 06:26:20|20028.07|19908.07|20028.4|19908.4|20028.88|19908.88|20028.05|19908.05|7
1633242390000|2021-10-03 06:26:30|20028.39|19908.39|20028.38|19908.38|20029.22|19909.22|20027.69|19907.69|9
1633242400000|2021-10-03 06:26:40|20028.39|19908.39|20027.33|19907.33|20028.39|19908.39|20027.33|19907.33|10
1633242410000|2021-10-03 06:26:50|20027.23|19907.23|20025.7|19905.7|20027.29|19907.29|20025.7|19905.7|9
1633242420000|2021-10-03 06:27:00|20026.58|19906.58|20026.03|19906.03|20027.05|19907.05|20025.96|19905.96|7
1633242430000|2021-10-03 06:27:10|20025.88|19905.88|20024.47|19904.47|20025.88|19905.88|20024.24|19904.24|9
1633242440000|2021-10-03 06:27:20|20024.61|19904.61|20024.51|19904.51|20024.66|19904.66|20023.86|19903.86|9
1633242450000|2021-10-03 06:27:30|20024.52|19904.52|20024.62|19904.62|20024.62|19904.62|20024.16|19904.16|10
1633242460000|2021-10-03 06:27:40|20024.46|19904.46|20023.86|19903.86|20024.48|19904.48|20023.86|19903.86|9
1633242470000|2021-10-03 06:27:50|20023.68|19903.68|20023.51|19903.51|20023.87|19903.87|20023.51|19903.51|7
1633242480000|2021-10-03 06:28:00|20023.28|19903.28|20025.58|19905.58|20025.58|19905.58|20023.28|19903.28|9
1633242490000|2021-10-03 06:28:10|20025.6|19905.6|20026.31|19906.31|20026.67|19906.67|20025.39|19905.39|9
1633242500000|2021-10-03 06:28:20|20026.62|19906.62|20025.98|19905.98|20026.62|19906.62|20025.83|19905.83|10
1633242510000|2021-10-03 06:28:30|20026.15|19906.15|20026.02|19906.02|20026.3|19906.3|20025.71|19905.71|7
1633242520000|2021-10-03 06:28:40|20026.03|19906.03|20026.61|19906.61|20026.76|19906.76|20025.98|19905.98|6
1633242530000|2021-10-03 06:28:50|20026.67|19906.67|20027.76|19907.76|20027.76|19907.76|20026.43|19906.43|10
1633242540000|2021-10-03 06:29:00|20028.08|19908.08|20030.14|19910.14|20030.53|19910.53|20028.08|19908.08|10
1633242550000|2021-10-03 06:29:10|20030.68|19910.68|20031.5|19911.5|20031.54|19911.54|20030.68|19910.68|9
1633242560000|2021-10-03 06:29:20|20031.44|19911.44|20031.93|19911.93|20032.4|19912.4|20031.44|19911.44|8
1633242570000|2021-10-03 06:29:30|20031.53|19911.53|20030.71|19910.71|20031.53|19911.53|20030.64|19910.64|9
1633242580000|2021-10-03 06:29:40|20030.78|19910.78|20031.21|19911.21|20031.21|19911.21|20030.62|19910.62|8
1633242590000|2021-10-03 06:29:50|20030.88|19910.88|20030.71|19910.71|20030.92|19910.92|20030.49|19910.49|9
1633242600000|2021-10-03 06:30:00|20030.82|19910.82|20026.4|19906.4|20030.82|19910.82|20026.4|19906.4|8
1633242610000|2021-10-03 06:30:10|20025.95|19905.95|20023.26|19903.26|20025.95|19905.95|20022.63|19902.63|10
1633242620000|2021-10-03 06:30:20|20023.87|19903.87|20026.76|19906.76|20026.76|19906.76|20023.87|19903.87|10
1633242630000|2021-10-03 06:30:30|20027.22|19907.22|20027.98|19907.98|20027.98|19907.98|20027.22|19907.22|10
1633242640000|2021-10-03 06:30:40|20028|19908|20030.25|19910.25|20030.25|19910.25|20027.89|19907.89|10
1633242650000|2021-10-03 06:30:50|20030.42|19910.42|20033.07|19913.07|20033.07|19913.07|20030.42|19910.42|10
1633242660000|2021-10-03 06:31:00|20033.12|19913.12|20035.1|19915.1|20035.1|19915.1|20033.12|19913.12|10
1633242670000|2021-10-03 06:31:10|20035.11|19915.11|20035.31|19915.31|20035.57|19915.57|20035.1|19915.1|10
1633242680000|2021-10-03 06:31:20|20035.37|19915.37|20037.59|19917.59|20037.59|19917.59|20035.37|19915.37|9
1633242690000|2021-10-03 06:31:30|20038.09|19918.09|20037.87|19917.87|20038.77|19918.77|20037.87|19917.87|10
1633242700000|2021-10-03 06:31:40|20037.69|19917.69|20036.28|19916.28|20037.71|19917.71|20035.51|19915.51|8
1633242710000|2021-10-03 06:31:50|20036.16|19916.16|20036.52|19916.52|20036.58|19916.58|20036.16|19916.16|9
1633242720000|2021-10-03 06:32:00|20036.71|19916.71|20036.94|19916.94|20037.72|19917.72|20036.71|19916.71|6
1633242730000|2021-10-03 06:32:10|20036.5|19916.5|20039.2|19919.2|20039.22|19919.22|20036.5|19916.5|7
1633242740000|2021-10-03 06:32:20|20039.93|19919.93|20039.48|19919.48|20040.41|19920.41|20039.48|19919.48|7
1633242750000|2021-10-03 06:32:30|20039.6|19919.6|20041.54|19921.54|20041.54|19921.54|20039.6|19919.6|10
1633242760000|2021-10-03 06:32:40|20042.89|19922.89|20043.9|19923.9|20043.9|19923.9|20042.88|19922.88|10
1633242770000|2021-10-03 06:32:50|20044.79|19924.79|20047.5|19927.5|20048.15|19928.15|20044.79|19924.79|8
1633242780000|2021-10-03 06:33:00|20047.38|19927.38|20049.62|19929.62|20049.62|19929.62|20047.26|19927.26|6
1633242790000|2021-10-03 06:33:10|20049.24|19929.24|20047.7|19927.7|20049.24|19929.24|20047.7|19927.7|8
1633242800000|2021-10-03 06:33:20|20047.41|19927.41|20045.54|19925.54|20047.84|19927.84|20045.54|19925.54|10
1633242810000|2021-10-03 06:33:30|20045.15|19925.15|20043.37|19923.37|20045.15|19925.15|20043.2|19923.2|9
1633242820000|2021-10-03 06:33:40|20043.44|19923.44|20044.95|19924.95|20044.95|19924.95|20043.44|19923.44|9
1633242830000|2021-10-03 06:33:50|20044.73|19924.73|20047.27|19927.27|20047.27|19927.27|20044.73|19924.73|10
1633242840000|2021-10-03 06:34:00|20047.15|19927.15|20053.08|19933.08|20054.58|19934.58|20047.15|19927.15|10
1633242850000|2021-10-03 06:34:10|20053.43|19933.43|20055.52|19935.52|20055.61|19935.61|20053.43|19933.43|10
1633242860000|2021-10-03 06:34:20|20055.51|19935.51|20056.25|19936.25|20056.5|19936.5|20055.21|19935.21|9
1633242870000|2021-10-03 06:34:30|20056.35|19936.35|20055.76|19935.76|20056.35|19936.35|20055.62|19935.62|9
1633242880000|2021-10-03 06:34:40|20055.77|19935.77|20056.99|19936.99|20056.99|19936.99|20055.72|19935.72|8
1633242890000|2021-10-03 06:34:50|20057.59|19937.59|20058.94|19938.94|20058.94|19938.94|20057.59|19937.59|9
1633242900000|2021-10-03 06:35:00|20058.92|19938.92|20059.49|19939.49|20059.49|19939.49|20058.92|19938.92|9
1633242910000|2021-10-03 06:35:10|20059.91|19939.91|20060.7|19940.7|20061.33|19941.33|20059.53|19939.53|10
1633242920000|2021-10-03 06:35:20|20060.74|19940.74|20057.96|19937.96|20060.74|19940.74|20057.96|19937.96|8
1633242930000|2021-10-03 06:35:30|20057.5|19937.5|20057.63|19937.63|20059.16|19939.16|20057.48|19937.48|8
1633242940000|2021-10-03 06:35:40|20057.61|19937.61|20054.11|19934.11|20057.68|19937.68|20054.11|19934.11|9
1633242950000|2021-10-03 06:35:50|20054.26|19934.26|20053.66|19933.66|20054.26|19934.26|20053.16|19933.16|9
1633242960000|2021-10-03 06:36:00|20053.56|19933.56|20054.58|19934.58|20056.21|19936.21|20053.56|19933.56|10
1633242970000|2021-10-03 06:36:10|20054.69|19934.69|20054.29|19934.29|20055.72|19935.72|20054.29|19934.29|10
1633242980000|2021-10-03 06:36:20|20054.63|19934.63|20054.88|19934.88|20055.82|19935.82|20054.63|19934.63|9
1633242990000|2021-10-03 06:36:30|20054.7|19934.7|20055.05|19935.05|20055.05|19935.05|20054.51|19934.51|10
1633243000000|2021-10-03 06:36:40|20055.2|19935.2|20054.34|19934.34|20055.2|19935.2|20053.81|19933.81|8
1633243010000|2021-10-03 06:36:50|20054.64|19934.64|20055.56|19935.56|20055.56|19935.56|20054.62|19934.62|8
1633243020000|2021-10-03 06:37:00|20055.57|19935.57|20055.32|19935.32|20055.57|19935.57|20055.23|19935.23|7
1633243030000|2021-10-03 06:37:10|20055.37|19935.37|20056.57|19936.57|20057.05|19937.05|20055.37|19935.37|10
1633243040000|2021-10-03 06:37:20|20057.56|19937.56|20058.62|19938.62|20058.62|19938.62|20057.56|19937.56|10
1633243050000|2021-10-03 06:37:30|20058.91|19938.91|20059.97|19939.97|20060.25|19940.25|20058.8|19938.8|7
1633243060000|2021-10-03 06:37:40|20060.17|19940.17|20058.85|19938.85|20060.21|19940.21|20058.85|19938.85|6
1633243070000|2021-10-03 06:37:50|20058.97|19938.97|20060.45|19940.45|20060.48|19940.48|20058.97|19938.97|7
1633243080000|2021-10-03 06:38:00|20059.25|19939.25|20058.27|19938.27|20059.27|19939.27|20057.09|19937.09|9
1633243090000|2021-10-03 06:38:10|20058.23|19938.23|20060.35|19940.35|20060.51|19940.51|20057.28|19937.28|9
1633243100000|2021-10-03 06:38:20|20060.43|19940.43|20061.46|19941.46|20061.46|19941.46|20059.46|19939.46|8
1633243110000|2021-10-03 06:38:30|20062.34|19942.34|20061.44|19941.44|20062.34|19942.34|20061.29|19941.29|7
1633243120000|2021-10-03 06:38:40|20061.12|19941.12|20063.05|19943.05|20063.08|19943.08|20061.08|19941.08|8
1633243130000|2021-10-03 06:38:50|20062.25|19942.25|20063.57|19943.57|20063.57|19943.57|20062.17|19942.17|10
1633243140000|2021-10-03 06:39:00|20063.75|19943.75|20066.38|19946.38|20066.38|19946.38|20063.68|19943.68|9
1633243150000|2021-10-03 06:39:10|20066.7|19946.7|20072.04|19952.04|20072.04|19952.04|20066.7|19946.7|10
1633243160000|2021-10-03 06:39:20|20073.06|19953.06|20074.3|19954.3|20074.3|19954.3|20073.06|19953.06|8
1633243170000|2021-10-03 06:39:30|20074.24|19954.24|20075.39|19955.39|20075.44|19955.44|20074.24|19954.24|7
1633243180000|2021-10-03 06:39:40|20075.36|19955.36|20078|19958|20078.41|19958.41|20075.16|19955.16|9
1633243190000|2021-10-03 06:39:50|20077.76|19957.76|20080.46|19960.46|20080.51|19960.51|20077.76|19957.76|10
1633243200000|2021-10-03 06:40:00|20080.5|19960.5|20082.6|19962.6|20083.18|19963.18|20080.5|19960.5|10
1633243210000|2021-10-03 06:40:10|20082.29|19962.29|20083.08|19963.08|20083.2|19963.2|20082.29|19962.29|10
1633243220000|2021-10-03 06:40:20|20083.21|19963.21|20080.59|19960.59|20083.21|19963.21|20080.59|19960.59|9
1633243230000|2021-10-03 06:40:30|20080.25|19960.25|20078.65|19958.65|20080.25|19960.25|20078.65|19958.65|9
1633243240000|2021-10-03 06:40:40|20078.77|19958.77|20076.1|19956.1|20078.89|19958.89|20076.1|19956.1|10
1633243250000|2021-10-03 06:40:50|20075|19955|20074.91|19954.91|20075.14|19955.14|20074.64|19954.64|9
1633243260000|2021-10-03 06:41:00|20074.9|19954.9|20072.78|19952.78|20074.9|19954.9|20072.78|19952.78|10
1633243270000|2021-10-03 06:41:10|20072.97|19952.97|20072.36|19952.36|20073.05|19953.05|20072.34|19952.34|8
1633243280000|2021-10-03 06:41:20|20073.16|19953.16|20076.1|19956.1|20076.1|19956.1|20073.05|19953.05|10
1633243290000|2021-10-03 06:41:30|20075.3|19955.3|20075.61|19955.61|20076.43|19956.43|20075.3|19955.3|7
1633243300000|2021-10-03 06:41:40|20075.96|19955.96|20076.46|19956.46|20076.46|19956.46|20075.79|19955.79|10
1633243310000|2021-10-03 06:41:50|20076.51|19956.51|20079.79|19959.79|20079.79|19959.79|20076.51|19956.51|7
1633243320000|2021-10-03 06:42:00|20079.62|19959.62|20080.99|19960.99|20080.99|19960.99|20079.57|19959.57|10
1633243330000|2021-10-03 06:42:10|20081|19961|20079.75|19959.75|20081|19961|20079.75|19959.75|9
1633243340000|2021-10-03 06:42:20|20079.81|19959.81|20080.22|19960.22|20080.83|19960.83|20079.79|19959.79|9
1633243350000|2021-10-03 06:42:30|20080.16|19960.16|20080.2|19960.2|20080.7|19960.7|20079.71|19959.71|10
1633243360000|2021-10-03 06:42:40|20079.64|19959.64|20079.7|19959.7|20079.7|19959.7|20079.48|19959.48|8
1633243370000|2021-10-03 06:42:50|20079.67|19959.67|20080.46|19960.46|20080.65|19960.65|20079.6|19959.6|8
1633243380000|2021-10-03 06:43:00|20080.22|19960.22|20076.3|19956.3|20080.25|19960.25|20076.3|19956.3|10
1633243390000|2021-10-03 06:43:10|20076.41|19956.41|20074.62|19954.62|20076.41|19956.41|20074.58|19954.58|10
1633243400000|2021-10-03 06:43:20|20074.99|19954.99|20072.06|19952.06|20075.2|19955.2|20072.06|19952.06|10
1633243410000|2021-10-03 06:43:30|20071.34|19951.34|20071.01|19951.01|20072.48|19952.48|20071.01|19951.01|9
1633243420000|2021-10-03 06:43:40|20070.97|19950.97|20070.75|19950.75|20071.11|19951.11|20070.42|19950.42|9
1633243430000|2021-10-03 06:43:50|20070.64|19950.64|20070.6|19950.6|20070.64|19950.64|20070.27|19950.27|8
1633243440000|2021-10-03 06:44:00|20069.93|19949.93|20070.79|19950.79|20071.09|19951.09|20069.77|19949.77|10
1633243450000|2021-10-03 06:44:10|20071.06|19951.06|20069.34|19949.34|20071.06|19951.06|20069.34|19949.34|10
1633243460000|2021-10-03 06:44:20|20069.29|19949.29|20064.23|19944.23|20069.29|19949.29|20064.23|19944.23|9
1633243470000|2021-10-03 06:44:30|20064.01|19944.01|20062.63|19942.63|20064.01|19944.01|20062.63|19942.63|8
1633243480000|2021-10-03 06:44:40|20062.91|19942.91|20061.23|19941.23|20062.91|19942.91|20061.21|19941.21|8
1633243490000|2021-10-03 06:44:50|20060.76|19940.76|20060.14|19940.14|20060.91|19940.91|20060.04|19940.04|9
1633243500000|2021-10-03 06:45:00|20060.17|19940.17|20062.19|19942.19|20062.19|19942.19|20060.17|19940.17|9
1633243510000|2021-10-03 06:45:10|20062.12|19942.12|20061.94|19941.94|20062.12|19942.12|20060.67|19940.67|10
1633243520000|2021-10-03 06:45:20|20062.01|19942.01|20061.96|19941.96|20062.16|19942.16|20061.76|19941.76|10
1633243530000|2021-10-03 06:45:30|20061.93|19941.93|20059.76|19939.76|20061.93|19941.93|20059.76|19939.76|8
1633243540000|2021-10-03 06:45:40|20058.67|19938.67|20057.69|19937.69|20058.67|19938.67|20057.35|19937.35|8
1633243550000|2021-10-03 06:45:50|20056.47|19936.47|20055.29|19935.29|20056.47|19936.47|20055.29|19935.29|9
1633243560000|2021-10-03 06:46:00|20054.74|19934.74|20052|19932|20054.74|19934.74|20052|19932|10
1633243570000|2021-10-03 06:46:10|20051.57|19931.57|20049.44|19929.44|20051.57|19931.57|20049.44|19929.44|10
1633243580000|2021-10-03 06:46:20|20049.28|19929.28|20049.04|19929.04|20049.72|19929.72|20049.04|19929.04|10
1633243590000|2021-10-03 06:46:30|20048.96|19928.96|20050.78|19930.78|20050.78|19930.78|20048.81|19928.81|9
1633243600000|2021-10-03 06:46:40|20050.93|19930.93|20052.78|19932.78|20052.78|19932.78|20050.49|19930.49|10
1633243610000|2021-10-03 06:46:50|20053.61|19933.61|20054.77|19934.77|20054.77|19934.77|20053.61|19933.61|9
1633243620000|2021-10-03 06:47:00|20055.07|19935.07|20056.78|19936.78|20056.78|19936.78|20054.99|19934.99|7
1633243630000|2021-10-03 06:47:10|20056.86|19936.86|20056.79|19936.79|20056.95|19936.95|20056.62|19936.62|8
1633243640000|2021-10-03 06:47:20|20057.36|19937.36|20058.95|19938.95|20059.15|19939.15|20057.36|19937.36|7
1633243650000|2021-10-03 06:47:30|20058.89|19938.89|20059.37|19939.37|20059.37|19939.37|20058.89|19938.89|8
1633243660000|2021-10-03 06:47:40|20059.78|19939.78|20062.03|19942.03|20062.03|19942.03|20059.78|19939.78|9
1633243670000|2021-10-03 06:47:50|20061.04|19941.04|20060.16|19940.16|20061.04|19941.04|20059.64|19939.64|8
1633243680000|2021-10-03 06:48:00|20060.13|19940.13|20059.95|19939.95|20060.61|19940.61|20059.8|19939.8|9
1633243690000|2021-10-03 06:48:10|20060.04|19940.04|20061.25|19941.25|20062.18|19942.18|20060.04|19940.04|10
1633243700000|2021-10-03 06:48:20|20061.42|19941.42|20060.64|19940.64|20061.46|19941.46|20060.45|19940.45|9
1633243710000|2021-10-03 06:48:30|20060.5|19940.5|20060.45|19940.45|20060.5|19940.5|20060.26|19940.26|9
1633243720000|2021-10-03 06:48:40|20060.33|19940.33|20060.51|19940.51|20060.88|19940.88|20060.09|19940.09|9
1633243730000|2021-10-03 06:48:50|20060.6|19940.6|20062.99|19942.99|20062.99|19942.99|20060.17|19940.17|10
1633243740000|2021-10-03 06:49:00|20063.75|19943.75|20065.83|19945.83|20065.83|19945.83|20063.75|19943.75|10
1633243750000|2021-10-03 06:49:10|20064.87|19944.87|20064.5|19944.5|20064.9|19944.9|20064.5|19944.5|10
1633243760000|2021-10-03 06:49:20|20064.97|19944.97|20065.85|19945.85|20066.65|19946.65|20064.97|19944.97|10
1633243770000|2021-10-03 06:49:30|20066.05|19946.05|20066.48|19946.48|20066.48|19946.48|20065.75|19945.75|9
1633243780000|2021-10-03 06:49:40|20066.38|19946.38|20069.11|19949.11|20069.39|19949.39|20066.38|19946.38|10
1633243790000|2021-10-03 06:49:50|20069.4|19949.4|20069.98|19949.98|20069.98|19949.98|20068.99|19948.99|8
1633243800000|2021-10-03 06:50:00|20070.45|19950.45|20070.53|19950.53|20070.6|19950.6|20070.28|19950.28|9
1633243810000|2021-10-03 06:50:10|20070.57|19950.57|20069.96|19949.96|20071.31|19951.31|20069.96|19949.96|9
1633243820000|2021-10-03 06:50:20|20067.23|19947.23|20064.82|19944.82|20068.75|19948.75|20064.77|19944.77|10
1633243830000|2021-10-03 06:50:30|20064.91|19944.91|20063.09|19943.09|20065|19945|20063.09|19943.09|9
1633243840000|2021-10-03 06:50:40|20063.1|19943.1|20063.6|19943.6|20063.92|19943.92|20063.1|19943.1|9
1633243850000|2021-10-03 06:50:50|20063.03|19943.03|20064.28|19944.28|20064.28|19944.28|20062.96|19942.96|6
1633243860000|2021-10-03 06:51:00|20063.14|19943.14|20062.75|19942.75|20063.29|19943.29|20062.75|19942.75|6
1633243870000|2021-10-03 06:51:10|20063.95|19943.95|20064.15|19944.15|20064.99|19944.99|20063.95|19943.95|7
1633243880000|2021-10-03 06:51:20|20064.02|19944.02|20063.67|19943.67|20064.02|19944.02|20063.67|19943.67|6
1633243890000|2021-10-03 06:51:30|20063.65|19943.65|20059.35|19939.35|20064.95|19944.95|20059.35|19939.35|9
1633243900000|2021-10-03 06:51:40|20058.93|19938.93|20056.87|19936.87|20058.93|19938.93|20056.87|19936.87|10
1633243910000|2021-10-03 06:51:50|20056.96|19936.96|20053.73|19933.73|20056.96|19936.96|20053.73|19933.73|8
1633243920000|2021-10-03 06:52:00|20053.15|19933.15|20051.41|19931.41|20053.15|19933.15|20051.41|19931.41|9
1633243930000|2021-10-03 06:52:10|20051.25|19931.25|20055.38|19935.38|20055.81|19935.81|20051.25|19931.25|10
1633243940000|2021-10-03 06:52:20|20054.52|19934.52|20054.12|19934.12|20054.52|19934.52|20053.97|19933.97|10
1633243950000|2021-10-03 06:52:30|20053.91|19933.91|20052.93|19932.93|20053.91|19933.91|20052.49|19932.49|10
1633243960000|2021-10-03 06:52:40|20052.92|19932.92|20051.8|19931.8|20053.3|19933.3|20051.11|19931.11|10
1633243970000|2021-10-03 06:52:50|20051.79|19931.79|20053.65|19933.65|20053.65|19933.65|20051.74|19931.74|9
1633243980000|2021-10-03 06:53:00|20053.77|19933.77|20054.63|19934.63|20054.66|19934.66|20053.17|19933.17|10
1633243990000|2021-10-03 06:53:10|20054.56|19934.56|20054.8|19934.8|20054.8|19934.8|20053.41|19933.41|10
1633244000000|2021-10-03 06:53:20|20055.1|19935.1|20053.25|19933.25|20055.32|19935.32|20053.25|19933.25|8
1633244010000|2021-10-03 06:53:30|20053.24|19933.24|20050.87|19930.87|20053.3|19933.3|20050.87|19930.87|9
1633244020000|2021-10-03 06:53:40|20050.85|19930.85|20050.8|19930.8|20051.01|19931.01|20050.44|19930.44|8
1633244030000|2021-10-03 06:53:50|20050.94|19930.94|20053.09|19933.09|20053.09|19933.09|20050.88|19930.88|9
1633244040000|2021-10-03 06:54:00|20053.32|19933.32|20056.39|19936.39|20056.39|19936.39|20053.32|19933.32|9
1633244050000|2021-10-03 06:54:10|20056.33|19936.33|20059.22|19939.22|20059.22|19939.22|20056.33|19936.33|10
1633244060000|2021-10-03 06:54:20|20059.96|19939.96|20062.66|19942.66|20064.43|19944.43|20059.96|19939.96|10
1633244070000|2021-10-03 06:54:30|20062.8|19942.8|20065.18|19945.18|20065.27|19945.27|20062.8|19942.8|10
1633244080000|2021-10-03 06:54:40|20065.32|19945.32|20065.72|19945.72|20067.5|19947.5|20065.28|19945.28|10
1633244090000|2021-10-03 06:54:50|20066.08|19946.08|20070|19950|20070.45|19950.45|20066.08|19946.08|10
1633244100000|2021-10-03 06:55:00|20071.35|19951.35|20069.02|19949.02|20071.35|19951.35|20068.36|19948.36|10
1633244110000|2021-10-03 06:55:10|20069.01|19949.01|20066.35|19946.35|20070.17|19950.17|20066.35|19946.35|10
1633244120000|2021-10-03 06:55:20|20066.06|19946.06|20061.63|19941.63|20066.06|19946.06|20061.63|19941.63|10
1633244130000|2021-10-03 06:55:30|20061.38|19941.38|20058.27|19938.27|20061.45|19941.45|20058.27|19938.27|10
1633244140000|2021-10-03 06:55:40|20058.16|19938.16|20058.16|19938.16|20058.16|19938.16|20058.16|19938.16|1
1633244150000|2021-10-03 06:55:50|20059.2|19939.2|20056.98|19936.98|20059.37|19939.37|20056.98|19936.98|9
1633244160000|2021-10-03 06:56:00|20057.18|19937.18|20058.33|19938.33|20058.77|19938.77|20057.18|19937.18|10
1633244170000|2021-10-03 06:56:10|20058.56|19938.56|20058.29|19938.29|20058.83|19938.83|20058.13|19938.13|10
1633244180000|2021-10-03 06:56:20|20058.3|19938.3|20057.29|19937.29|20058.3|19938.3|20056.63|19936.63|7
1633244190000|2021-10-03 06:56:30|20057.28|19937.28|20058.57|19938.57|20058.57|19938.57|20056.82|19936.82|10
1633244200000|2021-10-03 06:56:40|20058.58|19938.58|20058.87|19938.87|20059.3|19939.3|20058.58|19938.58|8
1633244210000|2021-10-03 06:56:50|20058.79|19938.79|20059.72|19939.72|20060.3|19940.3|20058.78|19938.78|10
1633244220000|2021-10-03 06:57:00|20059.91|19939.91|20059.86|19939.86|20060.19|19940.19|20059.13|19939.13|8
1633244230000|2021-10-03 06:57:10|20060.43|19940.43|20060.68|19940.68|20061.66|19941.66|20060.07|19940.07|8
1633244240000|2021-10-03 06:57:20|20061.75|19941.75|20057.14|19937.14|20061.75|19941.75|20057.14|19937.14|10
1633244250000|2021-10-03 06:57:30|20056.05|19936.05|20053.45|19933.45|20056.05|19936.05|20053.23|19933.23|10
1633244260000|2021-10-03 06:57:40|20053.47|19933.47|20053.24|19933.24|20053.72|19933.72|20052.31|19932.31|8
1633244270000|2021-10-03 06:57:50|20053.28|19933.28|20054.09|19934.09|20054.14|19934.14|20053.28|19933.28|8
1633244280000|2021-10-03 06:58:00|20053.71|19933.71|20053.54|19933.54|20053.71|19933.71|20052.77|19932.77|9
1633244290000|2021-10-03 06:58:10|20053.64|19933.64|20053.09|19933.09|20053.8|19933.8|20053.01|19933.01|9
1633244300000|2021-10-03 06:58:20|20052.84|19932.84|20051.33|19931.33|20053.09|19933.09|20051.18|19931.18|9
1633244310000|2021-10-03 06:58:30|20052|19932|20050.44|19930.44|20052|19932|20050.23|19930.23|9
1633244320000|2021-10-03 06:58:40|20050.41|19930.41|20050.76|19930.76|20050.84|19930.84|20049.91|19929.91|10
1633244330000|2021-10-03 06:58:50|20049.92|19929.92|20050.77|19930.77|20050.77|19930.77|20049.65|19929.65|9
1633244340000|2021-10-03 06:59:00|20050.21|19930.21|20051.33|19931.33|20051.76|19931.76|20050.02|19930.02|10
1633244350000|2021-10-03 06:59:10|20051.45|19931.45|20051.9|19931.9|20051.9|19931.9|20051.45|19931.45|10
1633244360000|2021-10-03 06:59:20|20051.75|19931.75|20052.61|19932.61|20052.71|19932.71|20051.02|19931.02|10
1633244370000|2021-10-03 06:59:30|20052.64|19932.64|20050.74|19930.74|20052.64|19932.64|20050.74|19930.74|10
1633244380000|2021-10-03 06:59:40|20050.35|19930.35|20049.73|19929.73|20050.35|19930.35|20049.11|19929.11|10
1633244390000|2021-10-03 06:59:50|20049.79|19929.79|20049.47|19929.47|20051.72|19931.72|20049.38|19929.38|10
1633244400000|2021-10-03 07:00:00|20049.55|19929.55|20049.92|19929.92|20049.92|19929.92|20048.6|19928.6|10
1633244410000|2021-10-03 07:00:10|20049.97|19929.97|20048.98|19928.98|20050.58|19930.58|20048.98|19928.98|10
1633244420000|2021-10-03 07:00:20|20048.93|19928.93|20046.4|19926.4|20048.93|19928.93|20046.4|19926.4|10
1633244430000|2021-10-03 07:00:30|20046.33|19926.33|20046.44|19926.44|20046.44|19926.44|20045.62|19925.62|10
1633244440000|2021-10-03 07:00:40|20046.46|19926.46|20044.3|19924.3|20046.46|19926.46|20044.29|19924.29|10
1633244450000|2021-10-03 07:00:50|20043.64|19923.64|20039.45|19919.45|20043.64|19923.64|20039.45|19919.45|10
1633244460000|2021-10-03 07:01:00|20039.53|19919.53|20035.21|19915.21|20039.57|19919.57|20035.21|19915.21|10
1633244470000|2021-10-03 07:01:10|20035.02|19915.02|20035.79|19915.79|20036.15|19916.15|20035.02|19915.02|10
1633244480000|2021-10-03 07:01:20|20034.88|19914.88|20035.15|19915.15|20035.19|19915.19|20032.97|19912.97|10
1633244490000|2021-10-03 07:01:30|20035.72|19915.72|20035.8|19915.8|20035.8|19915.8|20035.04|19915.04|10
1633244500000|2021-10-03 07:01:40|20036.22|19916.22|20036.66|19916.66|20036.74|19916.74|20036.08|19916.08|10
1633244510000|2021-10-03 07:01:50|20036.73|19916.73|20036.87|19916.87|20036.87|19916.87|20036.19|19916.19|10
1633244520000|2021-10-03 07:02:00|20036.91|19916.91|20037.86|19917.86|20037.86|19917.86|20036.63|19916.63|8
1633244530000|2021-10-03 07:02:10|20038.5|19918.5|20037.69|19917.69|20038.53|19918.53|20037.59|19917.59|8
1633244540000|2021-10-03 07:02:20|20037.77|19917.77|20037.98|19917.98|20037.98|19917.98|20037.67|19917.67|9
1633244550000|2021-10-03 07:02:30|20037.74|19917.74|20037.02|19917.02|20037.99|19917.99|20036.4|19916.4|8
1633244560000|2021-10-03 07:02:40|20036.74|19916.74|20035.45|19915.45|20036.74|19916.74|20035.45|19915.45|6
1633244570000|2021-10-03 07:02:50|20035.15|19915.15|20033.63|19913.63|20035.15|19915.15|20033.63|19913.63|6
1633244580000|2021-10-03 07:03:00|20033.56|19913.56|20032.95|19912.95|20033.76|19913.76|20032.9|19912.9|9
1633244590000|2021-10-03 07:03:10|20032.98|19912.98|20033.81|19913.81|20033.92|19913.92|20032.98|19912.98|10
1633244600000|2021-10-03 07:03:20|20033.8|19913.8|20033.62|19913.62|20033.83|19913.83|20032.39|19912.39|8
1633244610000|2021-10-03 07:03:30|20032.62|19912.62|20034.38|19914.38|20034.38|19914.38|20032.62|19912.62|8
1633244620000|2021-10-03 07:03:40|20033.16|19913.16|20032.73|19912.73|20034.36|19914.36|20032.73|19912.73|10
1633244630000|2021-10-03 07:03:50|20032.66|19912.66|20032.83|19912.83|20032.83|19912.83|20032.36|19912.36|8
1633244640000|2021-10-03 07:04:00|20032.61|19912.61|20033.57|19913.57|20033.57|19913.57|20032.36|19912.36|10
1633244650000|2021-10-03 07:04:10|20033.67|19913.67|20033.96|19913.96|20033.96|19913.96|20033.52|19913.52|8
1633244660000|2021-10-03 07:04:20|20034.01|19914.01|20034.64|19914.64|20035.68|19915.68|20034.01|19914.01|10
1633244670000|2021-10-03 07:04:30|20034.92|19914.92|20035.56|19915.56|20035.56|19915.56|20033.57|19913.57|9
1633244680000|2021-10-03 07:04:40|20035.34|19915.34|20037.85|19917.85|20037.85|19917.85|20035.34|19915.34|10
1633244690000|2021-10-03 07:04:50|20040.31|19920.31|20042.05|19922.05|20042.65|19922.65|20040.31|19920.31|8
1633244700000|2021-10-03 07:05:00|20041.59|19921.59|20039.5|19919.5|20041.59|19921.59|20039.5|19919.5|9
1633244710000|2021-10-03 07:05:10|20039.39|19919.39|20038.35|19918.35|20039.98|19919.98|20038.35|19918.35|10
1633244720000|2021-10-03 07:05:20|20038.11|19918.11|20037.55|19917.55|20038.6|19918.6|20037.55|19917.55|9
1633244730000|2021-10-03 07:05:30|20037.86|19917.86|20037.46|19917.46|20037.9|19917.9|20037.46|19917.46|8
1633244740000|2021-10-03 07:05:40|20037.61|19917.61|20037.25|19917.25|20037.66|19917.66|20037.24|19917.24|9
1633244750000|2021-10-03 07:05:50|20037.12|19917.12|20036.87|19916.87|20037.12|19917.12|20036.04|19916.04|9
1633244760000|2021-10-03 07:06:00|20036.72|19916.72|20033.89|19913.89|20036.85|19916.85|20033.89|19913.89|10
1633244770000|2021-10-03 07:06:10|20032.61|19912.61|20030.53|19910.53|20032.61|19912.61|20030.53|19910.53|8
1633244780000|2021-10-03 07:06:20|20030.55|19910.55|20030.27|19910.27|20031.26|19911.26|20030.25|19910.25|9
1633244790000|2021-10-03 07:06:30|20030.09|19910.09|20029.95|19909.95|20030.37|19910.37|20029.84|19909.84|7
1633244800000|2021-10-03 07:06:40|20030.07|19910.07|20029.82|19909.82|20030.6|19910.6|20029.76|19909.76|9
1633244810000|2021-10-03 07:06:50|20029.84|19909.84|20029.83|19909.83|20029.86|19909.86|20029.7|19909.7|6
1633244820000|2021-10-03 07:07:00|20029.96|19909.96|20030.67|19910.67|20031.06|19911.06|20029.96|19909.96|8
1633244830000|2021-10-03 07:07:10|20029.92|19909.92|20031.19|19911.19|20031.19|19911.19|20029.72|19909.72|10
1633244840000|2021-10-03 07:07:20|20031.52|19911.52|20030.77|19910.77|20031.56|19911.56|20030.77|19910.77|7
1633244850000|2021-10-03 07:07:30|20030.76|19910.76|20032.45|19912.45|20032.5|19912.5|20030.64|19910.64|7
1633244860000|2021-10-03 07:07:40|20032.59|19912.59|20032.86|19912.86|20033.19|19913.19|20032.41|19912.41|10
1633244870000|2021-10-03 07:07:50|20033.18|19913.18|20033.64|19913.64|20033.8|19913.8|20033.17|19913.17|7
1633244880000|2021-10-03 07:08:00|20032.84|19912.84|20031.66|19911.66|20032.89|19912.89|20031.66|19911.66|9
1633244890000|2021-10-03 07:08:10|20030.86|19910.86|20028.51|19908.51|20030.86|19910.86|20028.51|19908.51|7
1633244900000|2021-10-03 07:08:20|20028.3|19908.3|20027.97|19907.97|20028.3|19908.3|20027.5|19907.5|7
1633244910000|2021-10-03 07:08:30|20028.42|19908.42|20027.67|19907.67|20028.42|19908.42|20027.67|19907.67|9
1633244920000|2021-10-03 07:08:40|20026.45|19906.45|20024.57|19904.57|20026.45|19906.45|20024.57|19904.57|8
1633244930000|2021-10-03 07:08:50|20024.48|19904.48|20026.05|19906.05|20026.05|19906.05|20023.59|19903.59|10
1633244940000|2021-10-03 07:09:00|20027.22|19907.22|20026.97|19906.97|20027.73|19907.73|20026.86|19906.86|10
1633244950000|2021-10-03 07:09:10|20027.88|19907.88|20023.03|19903.03|20027.88|19907.88|20023.03|19903.03|10
1633244960000|2021-10-03 07:09:20|20022.05|19902.05|20017.98|19897.98|20022.05|19902.05|20017.98|19897.98|10
1633244970000|2021-10-03 07:09:30|20017.75|19897.75|20013.87|19893.87|20017.75|19897.75|20013.82|19893.82|10
1633244980000|2021-10-03 07:09:40|20011.75|19891.75|20009|19889|20011.75|19891.75|20009|19889|10
1633244990000|2021-10-03 07:09:50|20008.05|19888.05|20005.79|19885.79|20008.08|19888.08|20005.34|19885.34|9
1633245000000|2021-10-03 07:10:00|20005.76|19885.76|19998.84|19878.84|20005.76|19885.76|19998.38|19878.38|10
1633245010000|2021-10-03 07:10:10|19998.31|19878.31|19996.12|19876.12|19998.35|19878.35|19995.49|19875.49|10
1633245020000|2021-10-03 07:10:20|19995.74|19875.74|19990.46|19870.46|19995.74|19875.74|19990.46|19870.46|10
1633245030000|2021-10-03 07:10:30|19990.72|19870.72|19990.35|19870.35|19990.72|19870.72|19989.89|19869.89|9
1633245040000|2021-10-03 07:10:40|19990.56|19870.56|19990.26|19870.26|19990.88|19870.88|19988.65|19868.65|9
1633245050000|2021-10-03 07:10:50|19990.16|19870.16|19991.48|19871.48|19992.16|19872.16|19990.16|19870.16|9
1633245060000|2021-10-03 07:11:00|19991.02|19871.02|19991.04|19871.04|19991.18|19871.18|19990.87|19870.87|9
1633245070000|2021-10-03 07:11:10|19991.24|19871.24|19992.36|19872.36|19992.58|19872.58|19991.24|19871.24|9
1633245080000|2021-10-03 07:11:20|19992.45|19872.45|19993.03|19873.03|19993.2|19873.2|19992.45|19872.45|10
1633245090000|2021-10-03 07:11:30|19992.99|19872.99|19995.27|19875.27|19995.68|19875.68|19992.99|19872.99|10
1633245100000|2021-10-03 07:11:40|19996.15|19876.15|19996.16|19876.16|19996.45|19876.45|19995.94|19875.94|8
1633245110000|2021-10-03 07:11:50|19996.25|19876.25|19998.8|19878.8|19999.65|19879.65|19996.25|19876.25|8
1633245120000|2021-10-03 07:12:00|19998.21|19878.21|19996.99|19876.99|19998.37|19878.37|19996.99|19876.99|8
1633245130000|2021-10-03 07:12:10|19997.15|19877.15|19997.01|19877.01|19997.91|19877.91|19997.01|19877.01|8
1633245140000|2021-10-03 07:12:20|19997.4|19877.4|19994.43|19874.43|19997.4|19877.4|19994.43|19874.43|8
1633245150000|2021-10-03 07:12:30|19993.19|19873.19|19992.21|19872.21|19993.19|19873.19|19992.07|19872.07|9
1633245160000|2021-10-03 07:12:40|19992.06|19872.06|19991.46|19871.46|19992.06|19872.06|19991|19871|8
1633245170000|2021-10-03 07:12:50|19991.52|19871.52|19991.03|19871.03|19991.52|19871.52|19991.03|19871.03|9
1633245180000|2021-10-03 07:13:00|19990.86|19870.86|19991.65|19871.65|19991.65|19871.65|19990.43|19870.43|7
1633245190000|2021-10-03 07:13:10|19991.7|19871.7|19991.85|19871.85|19991.86|19871.86|19991.67|19871.67|9
1633245200000|2021-10-03 07:13:20|19991.83|19871.83|19991.66|19871.66|19992.01|19872.01|19991.6|19871.6|7
1633245210000|2021-10-03 07:13:30|19991.67|19871.67|19992.28|19872.28|19992.45|19872.45|19991.67|19871.67|6
1633245220000|2021-10-03 07:13:40|19992.54|19872.54|19994.13|19874.13|19994.3|19874.3|19992.54|19872.54|9
1633245230000|2021-10-03 07:13:50|19993.86|19873.86|19995.15|19875.15|19995.55|19875.55|19993.86|19873.86|9
1633245240000|2021-10-03 07:14:00|19995|19875|19996.1|19876.1|19996.36|19876.36|19994.7|19874.7|9
1633245250000|2021-10-03 07:14:10|19996.12|19876.12|19996.08|19876.08|19996.74|19876.74|19995.98|19875.98|6
1633245260000|2021-10-03 07:14:20|19995.96|19875.96|19995.41|19875.41|19996.12|19876.12|19995.41|19875.41|6
1633245270000|2021-10-03 07:14:30|19995.42|19875.42|19994.7|19874.7|19995.67|19875.67|19994.7|19874.7|9
1633245280000|2021-10-03 07:14:40|19994.79|19874.79|19994.28|19874.28|19994.79|19874.79|19994.17|19874.17|10
1633245290000|2021-10-03 07:14:50|19994.37|19874.37|19994.27|19874.27|19994.39|19874.39|19994.23|19874.23|8
1633245300000|2021-10-03 07:15:00|19993.57|19873.57|19993.3|19873.3|19993.74|19873.74|19993.3|19873.3|8
1633245310000|2021-10-03 07:15:10|19993.15|19873.15|19993.11|19873.11|19993.15|19873.15|19992.5|19872.5|8
1633245320000|2021-10-03 07:15:20|19992.5|19872.5|19992.03|19872.03|19992.58|19872.58|19991.71|19871.71|10
1633245330000|2021-10-03 07:15:30|19991.98|19871.98|19992.19|19872.19|19992.2|19872.2|19991.8|19871.8|8
1633245340000|2021-10-03 07:15:40|19992.16|19872.16|19992.72|19872.72|19992.72|19872.72|19991.9|19871.9|8
1633245350000|2021-10-03 07:15:50|19992.88|19872.88|19993.75|19873.75|19994.21|19874.21|19992.88|19872.88|8
1633245360000|2021-10-03 07:16:00|19994.05|19874.05|19993.62|19873.62|19994.05|19874.05|19993.44|19873.44|8
1633245370000|2021-10-03 07:16:10|19993.55|19873.55|19994.55|19874.55|19994.89|19874.89|19993.43|19873.43|8
1633245380000|2021-10-03 07:16:20|19994.53|19874.53|19994.54|19874.54|19994.55|19874.55|19994.51|19874.51|5
1633245390000|2021-10-03 07:16:30|19995.02|19875.02|19992.4|19872.4|19995.02|19875.02|19992.4|19872.4|9
1633245400000|2021-10-03 07:16:40|19992.44|19872.44|19991.92|19871.92|19992.51|19872.51|19991.92|19871.92|8
1633245410000|2021-10-03 07:16:50|19991.9|19871.9|19990.6|19870.6|19991.9|19871.9|19990.25|19870.25|9
1633245420000|2021-10-03 07:17:00|19990.58|19870.58|19990.46|19870.46|19990.76|19870.76|19990.32|19870.32|7
1633245430000|2021-10-03 07:17:10|19989.79|19869.79|19990.35|19870.35|19990.35|19870.35|19989.79|19869.79|6
1633245440000|2021-10-03 07:17:20|19990.36|19870.36|19990.49|19870.49|19990.49|19870.49|19989.76|19869.76|9
1633245450000|2021-10-03 07:17:30|19989.82|19869.82|19991.11|19871.11|19991.18|19871.18|19989.82|19869.82|9
1633245460000|2021-10-03 07:17:40|19991.35|19871.35|19991.65|19871.65|19991.95|19871.95|19991.14|19871.14|8
1633245470000|2021-10-03 07:17:50|19991.67|19871.67|19990.85|19870.85|19991.83|19871.83|19990.82|19870.82|10
1633245480000|2021-10-03 07:18:00|19990.86|19870.86|19991.09|19871.09|19991.09|19871.09|19990.1|19870.1|10
1633245490000|2021-10-03 07:18:10|19991.08|19871.08|19991.2|19871.2|19991.34|19871.34|19990.91|19870.91|10
1633245500000|2021-10-03 07:18:20|19991.03|19871.03|19990.95|19870.95|19991.15|19871.15|19990.72|19870.72|9
1633245510000|2021-10-03 07:18:30|19991.14|19871.14|19990.72|19870.72|19991.38|19871.38|19990.72|19870.72|9
1633245520000|2021-10-03 07:18:40|19990.87|19870.87|19991.02|19871.02|19991.53|19871.53|19990.87|19870.87|10
1633245530000|2021-10-03 07:18:50|19990.5|19870.5|19989.6|19869.6|19990.5|19870.5|19989.6|19869.6|7
1633245540000|2021-10-03 07:19:00|19989.75|19869.75|19992.96|19872.96|19992.96|19872.96|19989.75|19869.75|10
1633245550000|2021-10-03 07:19:10|19993.8|19873.8|19995.09|19875.09|19995.09|19875.09|19993.8|19873.8|9
1633245560000|2021-10-03 07:19:20|19995.17|19875.17|19995.93|19875.93|19996.22|19876.22|19995.07|19875.07|10
1633245570000|2021-10-03 07:19:30|19996.1|19876.1|19998.66|19878.66|19998.66|19878.66|19996.01|19876.01|10
1633245580000|2021-10-03 07:19:40|19998.71|19878.71|20002.29|19882.29|20002.29|19882.29|19998.71|19878.71|10
1633245590000|2021-10-03 07:19:50|20003.37|19883.37|20004.96|19884.96|20004.96|19884.96|20003.27|19883.27|10
1633245600000|2021-10-03 07:20:00|20005.15|19885.15|20003.69|19883.69|20005.79|19885.79|20003.69|19883.69|9
1633245610000|2021-10-03 07:20:10|20003.53|19883.53|20003.34|19883.34|20003.53|19883.53|20002.67|19882.67|8
1633245620000|2021-10-03 07:20:20|20003.31|19883.31|20003.09|19883.09|20003.51|19883.51|20002.72|19882.72|10
1633245630000|2021-10-03 07:20:30|20003.32|19883.32|20004.71|19884.71|20004.71|19884.71|20003.32|19883.32|10
1633245640000|2021-10-03 07:20:40|20004.54|19884.54|20004.72|19884.72|20004.83|19884.83|20004.41|19884.41|8
1633245650000|2021-10-03 07:20:50|20004.76|19884.76|20001.8|19881.8|20004.76|19884.76|20001.8|19881.8|10
1633245660000|2021-10-03 07:21:00|20001.68|19881.68|20001.07|19881.07|20001.68|19881.68|20001.07|19881.07|8
1633245670000|2021-10-03 07:21:10|20001.06|19881.06|20000.66|19880.66|20001.58|19881.58|20000.66|19880.66|10
1633245680000|2021-10-03 07:21:20|20000.87|19880.87|20000.6|19880.6|20001.38|19881.38|20000.58|19880.58|8
1633245690000|2021-10-03 07:21:30|20000.57|19880.57|19999.13|19879.13|20000.59|19880.59|19999.13|19879.13|8
1633245700000|2021-10-03 07:21:40|19998.85|19878.85|19998.42|19878.42|19998.97|19878.97|19998.42|19878.42|8
1633245710000|2021-10-03 07:21:50|19999.66|19879.66|19998.37|19878.37|19999.66|19879.66|19998.37|19878.37|9
1633245720000|2021-10-03 07:22:00|19998.33|19878.33|19998.49|19878.49|19999.02|19879.02|19998.29|19878.29|9
1633245730000|2021-10-03 07:22:10|19998.52|19878.52|19998.11|19878.11|19999.04|19879.04|19998.11|19878.11|8
1633245740000|2021-10-03 07:22:20|19998.28|19878.28|19997.88|19877.88|19998.28|19878.28|19997.77|19877.77|9
1633245750000|2021-10-03 07:22:30|19997.92|19877.92|19998.66|19878.66|19998.66|19878.66|19997.49|19877.49|8
1633245760000|2021-10-03 07:22:40|19997.99|19877.99|19996.8|19876.8|19998.5|19878.5|19996.8|19876.8|9
1633245770000|2021-10-03 07:22:50|19996.72|19876.72|19994.52|19874.52|19996.72|19876.72|19994.52|19874.52|10
1633245780000|2021-10-03 07:23:00|19994.56|19874.56|19989.84|19869.84|19994.56|19874.56|19989.37|19869.37|10
1633245790000|2021-10-03 07:23:10|19989.62|19869.62|19985.85|19865.85|19989.62|19869.62|19985.85|19865.85|10
1633245800000|2021-10-03 07:23:20|19985.83|19865.83|19978.76|19858.76|19985.83|19865.83|19978.76|19858.76|10
1633245810000|2021-10-03 07:23:30|19978.2|19858.2|19975.9|19855.9|19978.2|19858.2|19975.61|19855.61|10
1633245820000|2021-10-03 07:23:40|19974.8|19854.8|19962.35|19842.35|19974.8|19854.8|19962.35|19842.35|10
1633245830000|2021-10-03 07:23:50|19962.15|19842.15|19959.61|19839.61|19962.15|19842.15|19959.32|19839.32|10
1633245840000|2021-10-03 07:24:00|19960.09|19840.09|19959.16|19839.16|19960.09|19840.09|19958.08|19838.08|9
1633245850000|2021-10-03 07:24:10|19959.26|19839.26|19958.46|19838.46|19959.26|19839.26|19957.5|19837.5|9
1633245860000|2021-10-03 07:24:20|19958.4|19838.4|19960.87|19840.87|19961.84|19841.84|19958.4|19838.4|10
1633245870000|2021-10-03 07:24:30|19961.3|19841.3|19961.6|19841.6|19961.76|19841.76|19961.3|19841.3|7
1633245880000|2021-10-03 07:24:40|19961.64|19841.64|19959.89|19839.89|19961.69|19841.69|19959.89|19839.89|10
1633245890000|2021-10-03 07:24:50|19960.03|19840.03|19963.32|19843.32|19963.32|19843.32|19960.03|19840.03|10
1633245900000|2021-10-03 07:25:00|19963.44|19843.44|19966.12|19846.12|19966.12|19846.12|19963.44|19843.44|10
1633245910000|2021-10-03 07:25:10|19966.05|19846.05|19966.64|19846.64|19966.85|19846.85|19966.05|19846.05|9
1633245920000|2021-10-03 07:25:20|19966.68|19846.68|19966.2|19846.2|19966.68|19846.68|19965.37|19845.37|9
1633245930000|2021-10-03 07:25:30|19965.93|19845.93|19963.86|19843.86|19966.17|19846.17|19963.86|19843.86|9
1633245940000|2021-10-03 07:25:40|19964.01|19844.01|19962.9|19842.9|19964.01|19844.01|19962.9|19842.9|9
1633245950000|2021-10-03 07:25:50|19963.15|19843.15|19963.08|19843.08|19963.24|19843.24|19962.81|19842.81|9
1633245960000|2021-10-03 07:26:00|19962.93|19842.93|19962.13|19842.13|19963.06|19843.06|19962.13|19842.13|10
1633245970000|2021-10-03 07:26:10|19962.06|19842.06|19962.11|19842.11|19962.18|19842.18|19961.83|19841.83|9
1633245980000|2021-10-03 07:26:20|19962.32|19842.32|19960.67|19840.67|19962.39|19842.39|19960.66|19840.66|10
1633245990000|2021-10-03 07:26:30|19960.7|19840.7|19960.47|19840.47|19960.82|19840.82|19960.12|19840.12|9
1633246000000|2021-10-03 07:26:40|19960.72|19840.72|19958.4|19838.4|19960.72|19840.72|19958.4|19838.4|9
1633246010000|2021-10-03 07:26:50|19958.49|19838.49|19958.32|19838.32|19958.67|19838.67|19958.3|19838.3|9
1633246020000|2021-10-03 07:27:00|19958.54|19838.54|19958.86|19838.86|19959.66|19839.66|19958.54|19838.54|10
1633246030000|2021-10-03 07:27:10|19956.94|19836.94|19954.3|19834.3|19956.94|19836.94|19954.3|19834.3|8
1633246040000|2021-10-03 07:27:20|19954.17|19834.17|19945.05|19825.05|19954.17|19834.17|19945.05|19825.05|10
1633246050000|2021-10-03 07:27:30|19944.66|19824.66|19943.43|19823.43|19944.66|19824.66|19943.15|19823.15|9
1633246060000|2021-10-03 07:27:40|19943.81|19823.81|19942.31|19822.31|19943.81|19823.81|19942.31|19822.31|10
1633246070000|2021-10-03 07:27:50|19942.21|19822.21|19941.99|19821.99|19942.26|19822.26|19941.83|19821.83|9
1633246080000|2021-10-03 07:28:00|19942|19822|19935.83|19815.83|19942|19822|19935.83|19815.83|9
1633246090000|2021-10-03 07:28:10|19936.07|19816.07|19932.68|19812.68|19936.07|19816.07|19932.68|19812.68|10
1633246100000|2021-10-03 07:28:20|19932.69|19812.69|19933.14|19813.14|19933.54|19813.54|19932.69|19812.69|10
1633246110000|2021-10-03 07:28:30|19933.31|19813.31|19933.52|19813.52|19933.52|19813.52|19930.7|19810.7|10
1633246120000|2021-10-03 07:28:40|19934.23|19814.23|19936.72|19816.72|19937.06|19817.06|19934.23|19814.23|10
1633246130000|2021-10-03 07:28:50|19938.37|19818.37|19940.99|19820.99|19940.99|19820.99|19938.37|19818.37|10
1633246140000|2021-10-03 07:29:00|19940.13|19820.13|19940.07|19820.07|19940.32|19820.32|19939.88|19819.88|9
1633246150000|2021-10-03 07:29:10|19940.68|19820.68|19941.1|19821.1|19941.1|19821.1|19939.61|19819.61|9
1633246160000|2021-10-03 07:29:20|19939.95|19819.95|19942.19|19822.19|19942.21|19822.21|19939.95|19819.95|10
1633246170000|2021-10-03 07:29:30|19942.61|19822.61|19937.8|19817.8|19942.61|19822.61|19937.79|19817.79|9
1633246180000|2021-10-03 07:29:40|19937.76|19817.76|19935.66|19815.66|19937.76|19817.76|19934.74|19814.74|10
1633246190000|2021-10-03 07:29:50|19935.62|19815.62|19933.88|19813.88|19935.62|19815.62|19933.88|19813.88|10
1633246200000|2021-10-03 07:30:00|19933.9|19813.9|19933.46|19813.46|19933.91|19813.91|19933.38|19813.38|9
1633246210000|2021-10-03 07:30:10|19933.52|19813.52|19933.73|19813.73|19934.22|19814.22|19933.3|19813.3|10
1633246220000|2021-10-03 07:30:20|19933.78|19813.78|19929.87|19809.87|19933.78|19813.78|19929.87|19809.87|10
1633246230000|2021-10-03 07:30:30|19929.9|19809.9|19926.84|19806.84|19929.9|19809.9|19926.84|19806.84|10
1633246240000|2021-10-03 07:30:40|19927.39|19807.39|19925.95|19805.95|19927.39|19807.39|19925.95|19805.95|9
1633246250000|2021-10-03 07:30:50|19925.85|19805.85|19928.06|19808.06|19928.06|19808.06|19924.71|19804.71|9
1633246260000|2021-10-03 07:31:00|19928.38|19808.38|19932.15|19812.15|19932.2|19812.2|19928.38|19808.38|10
1633246270000|2021-10-03 07:31:10|19932.4|19812.4|19934.31|19814.31|19934.31|19814.31|19932.4|19812.4|10
1633246280000|2021-10-03 07:31:20|19935.3|19815.3|19938.44|19818.44|19938.44|19818.44|19934.9|19814.9|10
1633246290000|2021-10-03 07:31:30|19939.22|19819.22|19940.64|19820.64|19940.64|19820.64|19939.22|19819.22|9
1633246300000|2021-10-03 07:31:40|19940.75|19820.75|19945.78|19825.78|19945.78|19825.78|19940.75|19820.75|10
1633246310000|2021-10-03 07:31:50|19945.63|19825.63|19947.87|19827.87|19948.46|19828.46|19945.63|19825.63|9
1633246320000|2021-10-03 07:32:00|19948.23|19828.23|19950|19830|19950.04|19830.04|19948.08|19828.08|10
1633246330000|2021-10-03 07:32:10|19949.98|19829.98|19951.27|19831.27|19951.27|19831.27|19949.98|19829.98|5
1633246340000|2021-10-03 07:32:20|19951.88|19831.88|19950.95|19830.95|19951.91|19831.91|19950.95|19830.95|7
1633246350000|2021-10-03 07:32:30|19950.78|19830.78|19951.79|19831.79|19951.79|19831.79|19950.78|19830.78|6
1633246360000|2021-10-03 07:32:40|19954.05|19834.05|19951.01|19831.01|19954.05|19834.05|19950.72|19830.72|9
1633246370000|2021-10-03 07:32:50|19950.59|19830.59|19948.29|19828.29|19950.7|19830.7|19948.07|19828.07|9
1633246380000|2021-10-03 07:33:00|19948.51|19828.51|19950.85|19830.85|19950.88|19830.88|19948.51|19828.51|10
1633246390000|2021-10-03 07:33:10|19951.17|19831.17|19951.71|19831.71|19952.44|19832.44|19951.17|19831.17|10
1633246400000|2021-10-03 07:33:20|19951.61|19831.61|19949.78|19829.78|19951.62|19831.62|19949.69|19829.69|9
1633246410000|2021-10-03 07:33:30|19949.62|19829.62|19949.52|19829.52|19949.77|19829.77|19949.29|19829.29|9
1633246420000|2021-10-03 07:33:40|19949.83|19829.83|19950.17|19830.17|19950.59|19830.59|19949.83|19829.83|10
1633246430000|2021-10-03 07:33:50|19950.03|19830.03|19949.85|19829.85|19950.45|19830.45|19949.66|19829.66|9
1633246440000|2021-10-03 07:34:00|19949.84|19829.84|19950.11|19830.11|19951.21|19831.21|19949.84|19829.84|9
1633246450000|2021-10-03 07:34:10|19950.07|19830.07|19949.99|19829.99|19950.27|19830.27|19949.99|19829.99|8
1633246460000|2021-10-03 07:34:20|19950.77|19830.77|19949.57|19829.57|19950.77|19830.77|19949.57|19829.57|8
1633246470000|2021-10-03 07:34:30|19949.59|19829.59|19953.27|19833.27|19954.57|19834.57|19949.59|19829.59|10
1633246480000|2021-10-03 07:34:40|19953.45|19833.45|19955.14|19835.14|19955.14|19835.14|19953.45|19833.45|10
1633246490000|2021-10-03 07:34:50|19955.61|19835.61|19958.44|19838.44|19958.44|19838.44|19955.61|19835.61|7
1633246500000|2021-10-03 07:35:00|19957.25|19837.25|19959.92|19839.92|19959.92|19839.92|19957.25|19837.25|10
1633246510000|2021-10-03 07:35:10|19960.25|19840.25|19959.62|19839.62|19960.25|19840.25|19959.1|19839.1|9
1633246520000|2021-10-03 07:35:20|19959.73|19839.73|19959.12|19839.12|19959.73|19839.73|19958.12|19838.12|9
1633246530000|2021-10-03 07:35:30|19958.87|19838.87|19957.53|19837.53|19959.56|19839.56|19957.53|19837.53|10
1633246540000|2021-10-03 07:35:40|19957.26|19837.26|19952.63|19832.63|19957.26|19837.26|19952.63|19832.63|9
1633246550000|2021-10-03 07:35:50|19952.57|19832.57|19950.79|19830.79|19952.57|19832.57|19950.79|19830.79|10
1633246560000|2021-10-03 07:36:00|19950.76|19830.76|19947.7|19827.7|19950.76|19830.76|19947.7|19827.7|9
1633246570000|2021-10-03 07:36:10|19947.15|19827.15|19943.91|19823.91|19947.15|19827.15|19943.91|19823.91|10
1633246580000|2021-10-03 07:36:20|19943.3|19823.3|19940.89|19820.89|19943.3|19823.3|19940.89|19820.89|9
1633246590000|2021-10-03 07:36:30|19940.92|19820.92|19938.85|19818.85|19940.96|19820.96|19938.85|19818.85|9
1633246600000|2021-10-03 07:36:40|19938.72|19818.72|19938.55|19818.55|19938.75|19818.75|19938.38|19818.38|10
1633246610000|2021-10-03 07:36:50|19938.5|19818.5|19937.29|19817.29|19938.74|19818.74|19937.12|19817.12|10
1633246620000|2021-10-03 07:37:00|19937.23|19817.23|19935.76|19815.76|19937.39|19817.39|19935.76|19815.76|8
1633246630000|2021-10-03 07:37:10|19935.78|19815.78|19935.81|19815.81|19935.83|19815.83|19935.77|19815.77|5
1633246640000|2021-10-03 07:37:20|19934.35|19814.35|19933.06|19813.06|19934.35|19814.35|19933.06|19813.06|7
1633246650000|2021-10-03 07:37:30|19933.15|19813.15|19934.86|19814.86|19935.02|19815.02|19933.04|19813.04|10
1633246660000|2021-10-03 07:37:40|19934.5|19814.5|19935.61|19815.61|19935.64|19815.64|19934.43|19814.43|9
1633246670000|2021-10-03 07:37:50|19935.62|19815.62|19935.26|19815.26|19935.98|19815.98|19935.11|19815.11|10
1633246680000|2021-10-03 07:38:00|19935.5|19815.5|19935.15|19815.15|19935.5|19815.5|19933.75|19813.75|10
1633246690000|2021-10-03 07:38:10|19935.24|19815.24|19935.06|19815.06|19935.53|19815.53|19934.75|19814.75|9
1633246700000|2021-10-03 07:38:20|19935.09|19815.09|19934.59|19814.59|19935.09|19815.09|19934.59|19814.59|8
1633246710000|2021-10-03 07:38:30|19933.96|19813.96|19933.46|19813.46|19933.96|19813.96|19933.28|19813.28|9
1633246720000|2021-10-03 07:38:40|19933.47|19813.47|19933.96|19813.96|19933.96|19813.96|19933.47|19813.47|9
1633246730000|2021-10-03 07:38:50|19933.87|19813.87|19933.2|19813.2|19933.91|19813.91|19933.2|19813.2|6
1633246740000|2021-10-03 07:39:00|19933.11|19813.11|19934.5|19814.5|19934.5|19814.5|19932.53|19812.53|10
1633246750000|2021-10-03 07:39:10|19934.34|19814.34|19939.29|19819.29|19939.29|19819.29|19934.34|19814.34|10
1633246760000|2021-10-03 07:39:20|19939.59|19819.59|19941.13|19821.13|19941.13|19821.13|19939.57|19819.57|9
1633246770000|2021-10-03 07:39:30|19941.11|19821.11|19942.61|19822.61|19942.61|19822.61|19941.11|19821.11|8
1633246780000|2021-10-03 07:39:40|19942.74|19822.74|19944.1|19824.1|19944.1|19824.1|19942.74|19822.74|6
1633246790000|2021-10-03 07:39:50|19944.42|19824.42|19945.23|19825.23|19945.23|19825.23|19944.38|19824.38|9
1633246800000|2021-10-03 07:40:00|19945.46|19825.46|19944.41|19824.41|19945.46|19825.46|19944.1|19824.1|7
1633246810000|2021-10-03 07:40:10|19944.71|19824.71|19942.35|19822.35|19944.75|19824.75|19942.32|19822.32|9
1633246820000|2021-10-03 07:40:20|19942.01|19822.01|19939.22|19819.22|19942.36|19822.36|19939.22|19819.22|9
1633246830000|2021-10-03 07:40:30|19938.87|19818.87|19937.01|19817.01|19938.87|19818.87|19937.01|19817.01|9
1633246840000|2021-10-03 07:40:40|19936.92|19816.92|19935.71|19815.71|19936.92|19816.92|19935.71|19815.71|10
1633246850000|2021-10-03 07:40:50|19935.74|19815.74|19934.36|19814.36|19935.86|19815.86|19934.36|19814.36|8
1633246860000|2021-10-03 07:41:00|19934.38|19814.38|19932.73|19812.73|19934.38|19814.38|19932.73|19812.73|8
1633246870000|2021-10-03 07:41:10|19932.78|19812.78|19932.01|19812.01|19932.78|19812.78|19932.01|19812.01|8
1633246880000|2021-10-03 07:41:20|19931.67|19811.67|19931.02|19811.02|19931.67|19811.67|19930.89|19810.89|7
1633246890000|2021-10-03 07:41:30|19931.11|19811.11|19930.43|19810.43|19931.46|19811.46|19930.08|19810.08|9
1633246900000|2021-10-03 07:41:40|19929.98|19809.98|19930.76|19810.76|19930.76|19810.76|19929.98|19809.98|8
1633246910000|2021-10-03 07:41:50|19930.95|19810.95|19933|19813|19933.06|19813.06|19930.94|19810.94|9
1633246920000|2021-10-03 07:42:00|19932.94|19812.94|19933.33|19813.33|19933.54|19813.54|19932.94|19812.94|9
1633246930000|2021-10-03 07:42:10|19933.45|19813.45|19935.19|19815.19|19935.35|19815.35|19933.45|19813.45|10
1633246940000|2021-10-03 07:42:20|19934.4|19814.4|19936.67|19816.67|19936.67|19816.67|19934.4|19814.4|9
1633246950000|2021-10-03 07:42:30|19936.83|19816.83|19936.51|19816.51|19936.85|19816.85|19936.51|19816.51|9
1633246960000|2021-10-03 07:42:40|19936.67|19816.67|19936.29|19816.29|19936.79|19816.79|19935.99|19815.99|9
1633246970000|2021-10-03 07:42:50|19936.28|19816.28|19936.59|19816.59|19936.7|19816.7|19935.97|19815.97|8
1633246980000|2021-10-03 07:43:00|19936.57|19816.57|19936.05|19816.05|19936.57|19816.57|19935.4|19815.4|8
1633246990000|2021-10-03 07:43:10|19936.42|19816.42|19937.9|19817.9|19937.9|19817.9|19935.68|19815.68|9
1633247000000|2021-10-03 07:43:20|19938.08|19818.08|19937.9|19817.9|19938.2|19818.2|19937.34|19817.34|9
1633247010000|2021-10-03 07:43:30|19937.65|19817.65|19937.4|19817.4|19937.78|19817.78|19937.14|19817.14|10
1633247020000|2021-10-03 07:43:40|19937.46|19817.46|19938.06|19818.06|19938.06|19818.06|19937.46|19817.46|9
1633247030000|2021-10-03 07:43:50|19938.09|19818.09|19938.05|19818.05|19938.43|19818.43|19938.05|19818.05|9
1633247040000|2021-10-03 07:44:00|19937.47|19817.47|19937.26|19817.26|19937.49|19817.49|19936.71|19816.71|9
1633247050000|2021-10-03 07:44:10|19937.06|19817.06|19935.01|19815.01|19937.06|19817.06|19935.01|19815.01|9
1633247060000|2021-10-03 07:44:20|19934.97|19814.97|19936.59|19816.59|19936.62|19816.62|19934.96|19814.96|9
1633247070000|2021-10-03 07:44:30|19936.09|19816.09|19936.74|19816.74|19936.74|19816.74|19936.09|19816.09|7
1633247080000|2021-10-03 07:44:40|19935.78|19815.78|19936.8|19816.8|19936.82|19816.82|19935.78|19815.78|8
1633247090000|2021-10-03 07:44:50|19936.99|19816.99|19936.89|19816.89|19936.99|19816.99|19936.62|19816.62|6
1633247100000|2021-10-03 07:45:00|19936.9|19816.9|19939.08|19819.08|19939.08|19819.08|19936.9|19816.9|10
1633247110000|2021-10-03 07:45:10|19939.1|19819.1|19942.86|19822.86|19942.86|19822.86|19939.1|19819.1|10
1633247120000|2021-10-03 07:45:20|19943.88|19823.88|19946.75|19826.75|19946.75|19826.75|19943.88|19823.88|10
1633247130000|2021-10-03 07:45:30|19947.04|19827.04|19949.24|19829.24|19949.24|19829.24|19947.01|19827.01|10
1633247140000|2021-10-03 07:45:40|19949.5|19829.5|19951.58|19831.58|19952.87|19832.87|19949.5|19829.5|10
1633247150000|2021-10-03 07:45:50|19951.98|19831.98|19953.29|19833.29|19953.87|19833.87|19951.77|19831.77|9
1633247160000|2021-10-03 07:46:00|19953.3|19833.3|19954.39|19834.39|19955.61|19835.61|19953.3|19833.3|10
1633247170000|2021-10-03 07:46:10|19954.44|19834.44|19956.37|19836.37|19956.44|19836.44|19954.44|19834.44|10
1633247180000|2021-10-03 07:46:20|19956.47|19836.47|19959.43|19839.43|19959.69|19839.69|19956.47|19836.47|10
1633247190000|2021-10-03 07:46:30|19959.09|19839.09|19959.46|19839.46|19959.46|19839.46|19958.24|19838.24|10
1633247200000|2021-10-03 07:46:40|19959.71|19839.71|19958.57|19838.57|19959.71|19839.71|19958.53|19838.53|6
1633247210000|2021-10-03 07:46:50|19958.71|19838.71|19958.73|19838.73|19958.73|19838.73|19958.49|19838.49|8
1633247220000|2021-10-03 07:47:00|19959.12|19839.12|19959.63|19839.63|19959.63|19839.63|19959.12|19839.12|8
1633247230000|2021-10-03 07:47:10|19959.82|19839.82|19959.7|19839.7|19959.98|19839.98|19959.7|19839.7|9
1633247240000|2021-10-03 07:47:20|19959.39|19839.39|19960.46|19840.46|19960.46|19840.46|19958.9|19838.9|8
1633247250000|2021-10-03 07:47:30|19960.22|19840.22|19961.34|19841.34|19961.47|19841.47|19960.22|19840.22|7
1633247260000|2021-10-03 07:47:40|19960.23|19840.23|19964.01|19844.01|19964.01|19844.01|19960.21|19840.21|10
1633247270000|2021-10-03 07:47:50|19963.87|19843.87|19965.26|19845.26|19965.26|19845.26|19963.87|19843.87|10
1633247280000|2021-10-03 07:48:00|19965.98|19845.98|19964.61|19844.61|19966.73|19846.73|19964.61|19844.61|10
1633247290000|2021-10-03 07:48:10|19964.75|19844.75|19962.95|19842.95|19964.77|19844.77|19962.95|19842.95|10
1633247300000|2021-10-03 07:48:20|19963.09|19843.09|19961.42|19841.42|19963.09|19843.09|19961.42|19841.42|9
1633247310000|2021-10-03 07:48:30|19961.4|19841.4|19959.15|19839.15|19961.4|19841.4|19959.15|19839.15|8
1633247320000|2021-10-03 07:48:40|19959.13|19839.13|19958.78|19838.78|19959.16|19839.16|19957.92|19837.92|6
1633247330000|2021-10-03 07:48:50|19958.54|19838.54|19961.36|19841.36|19961.36|19841.36|19958.54|19838.54|9
1633247340000|2021-10-03 07:49:00|19961.22|19841.22|19962.59|19842.59|19962.59|19842.59|19961.11|19841.11|10
1633247350000|2021-10-03 07:49:10|19962.58|19842.58|19965.36|19845.36|19965.36|19845.36|19962.58|19842.58|8
1633247360000|2021-10-03 07:49:20|19965.4|19845.4|19967.9|19847.9|19968.46|19848.46|19965.4|19845.4|10
1633247370000|2021-10-03 07:49:30|19967.99|19847.99|19968.14|19848.14|19969.59|19849.59|19967.99|19847.99|10
1633247380000|2021-10-03 07:49:40|19968.11|19848.11|19967.3|19847.3|19971.14|19851.14|19967.3|19847.3|10
1633247390000|2021-10-03 07:49:50|19967.36|19847.36|19966.65|19846.65|19967.36|19847.36|19965.85|19845.85|9
1633247400000|2021-10-03 07:50:00|19966.38|19846.38|19967.3|19847.3|19967.4|19847.4|19966.26|19846.26|10
1633247410000|2021-10-03 07:50:10|19967.25|19847.25|19970.76|19850.76|19971.21|19851.21|19967.25|19847.25|8
1633247420000|2021-10-03 07:50:20|19972.22|19852.22|19975.06|19855.06|19975.06|19855.06|19972.22|19852.22|10
1633247430000|2021-10-03 07:50:30|19975.17|19855.17|19975.03|19855.03|19975.62|19855.62|19975.03|19855.03|8
1633247440000|2021-10-03 07:50:40|19975.05|19855.05|19973.03|19853.03|19975.28|19855.28|19973.03|19853.03|10
1633247450000|2021-10-03 07:50:50|19972.83|19852.83|19970.71|19850.71|19972.83|19852.83|19970.71|19850.71|9
1633247460000|2021-10-03 07:51:00|19970.81|19850.81|19969.44|19849.44|19971.06|19851.06|19969.44|19849.44|9
1633247470000|2021-10-03 07:51:10|19968.85|19848.85|19967.21|19847.21|19969.91|19849.91|19967.21|19847.21|10
1633247480000|2021-10-03 07:51:20|19967.38|19847.38|19968.34|19848.34|19968.34|19848.34|19967.11|19847.11|9
1633247490000|2021-10-03 07:51:30|19968.22|19848.22|19969.35|19849.35|19970.42|19850.42|19968.22|19848.22|9
1633247500000|2021-10-03 07:51:40|19969.19|19849.19|19969.29|19849.29|19969.56|19849.56|19969.18|19849.18|9
1633247510000|2021-10-03 07:51:50|19969.3|19849.3|19970.74|19850.74|19971.36|19851.36|19969.16|19849.16|9
1633247520000|2021-10-03 07:52:00|19970.66|19850.66|19971.28|19851.28|19971.28|19851.28|19970.32|19850.32|10
1633247530000|2021-10-03 07:52:10|19972.44|19852.44|19973.88|19853.88|19974.04|19854.04|19972.44|19852.44|10
1633247540000|2021-10-03 07:52:20|19972.66|19852.66|19970.63|19850.63|19972.66|19852.66|19970.63|19850.63|10
1633247550000|2021-10-03 07:52:30|19970.1|19850.1|19967.23|19847.23|19970.1|19850.1|19967.23|19847.23|9
1633247560000|2021-10-03 07:52:40|19967.21|19847.21|19966.18|19846.18|19967.21|19847.21|19966.18|19846.18|10
1633247570000|2021-10-03 07:52:50|19967.34|19847.34|19968.54|19848.54|19968.54|19848.54|19967.34|19847.34|9
1633247580000|2021-10-03 07:53:00|19968.6|19848.6|19965.95|19845.95|19968.76|19848.76|19965.95|19845.95|9
1633247590000|2021-10-03 07:53:10|19965.72|19845.72|19966.76|19846.76|19967.16|19847.16|19965.31|19845.31|10
1633247600000|2021-10-03 07:53:20|19967.03|19847.03|19963.97|19843.97|19967.16|19847.16|19963.97|19843.97|10
1633247610000|2021-10-03 07:53:30|19963.83|19843.83|19963.07|19843.07|19963.83|19843.83|19962.5|19842.5|9
1633247620000|2021-10-03 07:53:40|19963.03|19843.03|19962.56|19842.56|19963.03|19843.03|19962.51|19842.51|8
1633247630000|2021-10-03 07:53:50|19962.48|19842.48|19962.86|19842.86|19963.03|19843.03|19962.48|19842.48|9
1633247640000|2021-10-03 07:54:00|19962.58|19842.58|19963.25|19843.25|19964.08|19844.08|19962.58|19842.58|10
1633247650000|2021-10-03 07:54:10|19963.26|19843.26|19965.71|19845.71|19965.71|19845.71|19963.26|19843.26|10
1633247660000|2021-10-03 07:54:20|19965.49|19845.49|19962.45|19842.45|19965.83|19845.83|19962.45|19842.45|10
1633247670000|2021-10-03 07:54:30|19962.5|19842.5|19958.04|19838.04|19962.62|19842.62|19958.03|19838.03|10
1633247680000|2021-10-03 07:54:40|19957.95|19837.95|19955.05|19835.05|19958.08|19838.08|19955.05|19835.05|10
1633247690000|2021-10-03 07:54:50|19954.94|19834.94|19954.11|19834.11|19954.94|19834.94|19954.11|19834.11|8
1633247700000|2021-10-03 07:55:00|19954.13|19834.13|19954.28|19834.28|19955.1|19835.1|19954.03|19834.03|10
1633247710000|2021-10-03 07:55:10|19954.4|19834.4|19950.14|19830.14|19954.4|19834.4|19949.78|19829.78|10
1633247720000|2021-10-03 07:55:20|19949.29|19829.29|19944.9|19824.9|19949.29|19829.29|19944.9|19824.9|10
1633247730000|2021-10-03 07:55:30|19944.87|19824.87|19943.05|19823.05|19944.89|19824.89|19942.65|19822.65|8
1633247740000|2021-10-03 07:55:40|19943.04|19823.04|19942.05|19822.05|19943.04|19823.04|19941.87|19821.87|6
1633247750000|2021-10-03 07:55:50|19942.34|19822.34|19935.27|19815.27|19942.34|19822.34|19935.27|19815.27|9
1633247760000|2021-10-03 07:56:00|19934.81|19814.81|19933.16|19813.16|19934.81|19814.81|19933.16|19813.16|10
1633247770000|2021-10-03 07:56:10|19933.45|19813.45|19931.55|19811.55|19933.45|19813.45|19931.54|19811.54|7
1633247780000|2021-10-03 07:56:20|19932.06|19812.06|19930.98|19810.98|19932.38|19812.38|19930.98|19810.98|10
1633247790000|2021-10-03 07:56:30|19930.87|19810.87|19926.83|19806.83|19930.88|19810.88|19926.83|19806.83|10
1633247800000|2021-10-03 07:56:40|19926.89|19806.89|19927.48|19807.48|19927.48|19807.48|19926.6|19806.6|8
1633247810000|2021-10-03 07:56:50|19928.03|19808.03|19929.25|19809.25|19929.28|19809.28|19927.41|19807.41|10
1633247820000|2021-10-03 07:57:00|19929.16|19809.16|19928.83|19808.83|19929.4|19809.4|19928.28|19808.28|9
1633247830000|2021-10-03 07:57:10|19929.1|19809.1|19929.98|19809.98|19930.04|19810.04|19928.93|19808.93|9
1633247840000|2021-10-03 07:57:20|19930.26|19810.26|19931.58|19811.58|19931.61|19811.61|19930.26|19810.26|9
1633247850000|2021-10-03 07:57:30|19931.73|19811.73|19931.87|19811.87|19932.03|19812.03|19931.64|19811.64|8
1633247860000|2021-10-03 07:57:40|19931.96|19811.96|19933.5|19813.5|19933.66|19813.66|19931.96|19811.96|7
1633247870000|2021-10-03 07:57:50|19935.54|19815.54|19938.03|19818.03|19938.4|19818.4|19935.54|19815.54|10
1633247880000|2021-10-03 07:58:00|19938.37|19818.37|19940.95|19820.95|19940.95|19820.95|19938.37|19818.37|9
1633247890000|2021-10-03 07:58:10|19940.76|19820.76|19942.61|19822.61|19942.61|19822.61|19940.76|19820.76|10
1633247900000|2021-10-03 07:58:20|19942.56|19822.56|19941.98|19821.98|19942.56|19822.56|19941.98|19821.98|8
1633247910000|2021-10-03 07:58:30|19941.35|19821.35|19944.14|19824.14|19944.14|19824.14|19941.25|19821.25|10
1633247920000|2021-10-03 07:58:40|19944.61|19824.61|19942.12|19822.12|19944.61|19824.61|19941.94|19821.94|10
1633247930000|2021-10-03 07:58:50|19942.26|19822.26|19942.16|19822.16|19942.33|19822.33|19941.82|19821.82|8
1633247940000|2021-10-03 07:59:00|19942.33|19822.33|19944.94|19824.94|19944.94|19824.94|19942.3|19822.3|10
1633247950000|2021-10-03 07:59:10|19944.97|19824.97|19942.91|19822.91|19945.04|19825.04|19942.91|19822.91|9
1633247960000|2021-10-03 07:59:20|19943.38|19823.38|19941.78|19821.78|19943.38|19823.38|19941.78|19821.78|10
1633247970000|2021-10-03 07:59:30|19941.73|19821.73|19942.24|19822.24|19942.24|19822.24|19941.32|19821.32|10
1633247980000|2021-10-03 07:59:40|19942.65|19822.65|19941.98|19821.98|19942.65|19822.65|19941.76|19821.76|8
1633247990000|2021-10-03 07:59:50|19941.91|19821.91|19941.24|19821.24|19941.91|19821.91|19941.24|19821.24|10
1633248000000|2021-10-03 08:00:00|19941.23|19821.23|19940.87|19820.87|19941.23|19821.23|19940.7|19820.7|9
1633248010000|2021-10-03 08:00:10|19940.72|19820.72|19939.19|19819.19|19940.72|19820.72|19939.19|19819.19|9
1633248020000|2021-10-03 08:00:20|19939.82|19819.82|19942.23|19822.23|19942.23|19822.23|19939.37|19819.37|10
1633248030000|2021-10-03 08:00:30|19941.53|19821.53|19943.17|19823.17|19943.3|19823.3|19941.53|19821.53|10
1633248040000|2021-10-03 08:00:40|19943.53|19823.53|19946.26|19826.26|19946.26|19826.26|19943.53|19823.53|8
1633248050000|2021-10-03 08:00:50|19946.56|19826.56|19942.11|19822.11|19946.78|19826.78|19942.11|19822.11|10
1633248060000|2021-10-03 08:01:00|19941.8|19821.8|19939.66|19819.66|19941.81|19821.81|19939.66|19819.66|9
1633248070000|2021-10-03 08:01:10|19939.6|19819.6|19937.89|19817.89|19939.6|19819.6|19937.89|19817.89|9
1633248080000|2021-10-03 08:01:20|19937.91|19817.91|19937.45|19817.45|19937.91|19817.91|19936.09|19816.09|10
1633248090000|2021-10-03 08:01:30|19936.98|19816.98|19935.96|19815.96|19936.98|19816.98|19935.96|19815.96|6
1633248100000|2021-10-03 08:01:40|19936.41|19816.41|19936.64|19816.64|19937.02|19817.02|19936.41|19816.41|9
1633248110000|2021-10-03 08:01:50|19936.61|19816.61|19939.26|19819.26|19939.26|19819.26|19936.52|19816.52|9
1633248120000|2021-10-03 08:02:00|19938.67|19818.67|19934.01|19814.01|19938.67|19818.67|19934.01|19814.01|10
1633248130000|2021-10-03 08:02:10|19933.87|19813.87|19933.03|19813.03|19933.87|19813.87|19932.86|19812.86|9
1633248140000|2021-10-03 08:02:20|19933.19|19813.19|19934.41|19814.41|19934.41|19814.41|19932.45|19812.45|9
1633248150000|2021-10-03 08:02:30|19934.65|19814.65|19935.52|19815.52|19936.53|19816.53|19934.65|19814.65|10
1633248160000|2021-10-03 08:02:40|19935.21|19815.21|19934.08|19814.08|19935.21|19815.21|19934.08|19814.08|8
1633248170000|2021-10-03 08:02:50|19934.07|19814.07|19932.91|19812.91|19934.07|19814.07|19932.91|19812.91|9
1633248180000|2021-10-03 08:03:00|19932.83|19812.83|19932.42|19812.42|19933.09|19813.09|19932.32|19812.32|10
1633248190000|2021-10-03 08:03:10|19931.94|19811.94|19932.42|19812.42|19933.16|19813.16|19931.08|19811.08|10
1633248200000|2021-10-03 08:03:20|19932.45|19812.45|19933.45|19813.45|19933.93|19813.93|19932.16|19812.16|10
1633248210000|2021-10-03 08:03:30|19933.94|19813.94|19933.87|19813.87|19934.3|19814.3|19933.87|19813.87|7
1633248220000|2021-10-03 08:03:40|19933.85|19813.85|19934.92|19814.92|19935.18|19815.18|19933.85|19813.85|9
1633248230000|2021-10-03 08:03:50|19934.94|19814.94|19935.06|19815.06|19935.06|19815.06|19934.89|19814.89|9
1633248240000|2021-10-03 08:04:00|19935.05|19815.05|19935.83|19815.83|19935.83|19815.83|19934.68|19814.68|7
1633248250000|2021-10-03 08:04:10|19935.53|19815.53|19935.26|19815.26|19935.85|19815.85|19935.26|19815.26|8
1633248260000|2021-10-03 08:04:20|19935.37|19815.37|19935.42|19815.42|19935.67|19815.67|19935.31|19815.31|8
1633248270000|2021-10-03 08:04:30|19935.39|19815.39|19935.28|19815.28|19935.58|19815.58|19935.23|19815.23|10
1633248280000|2021-10-03 08:04:40|19935.2|19815.2|19935.2|19815.2|19935.47|19815.47|19934.92|19814.92|7
1633248290000|2021-10-03 08:04:50|19935.37|19815.37|19938.75|19818.75|19938.75|19818.75|19935.37|19815.37|10
1633248300000|2021-10-03 08:05:00|19939.28|19819.28|19940.85|19820.85|19940.85|19820.85|19939.28|19819.28|10
1633248310000|2021-10-03 08:05:10|19940.48|19820.48|19942.23|19822.23|19942.23|19822.23|19939.89|19819.89|9
1633248320000|2021-10-03 08:05:20|19942.39|19822.39|19942.93|19822.93|19942.93|19822.93|19941.88|19821.88|9
1633248330000|2021-10-03 08:05:30|19943.21|19823.21|19943.37|19823.37|19943.43|19823.43|19942.63|19822.63|9
1633248340000|2021-10-03 08:05:40|19944.06|19824.06|19944.64|19824.64|19944.9|19824.9|19944.06|19824.06|7
1633248350000|2021-10-03 08:05:50|19944.63|19824.63|19944.7|19824.7|19945.32|19825.32|19944.58|19824.58|9
1633248360000|2021-10-03 08:06:00|19945.4|19825.4|19946.28|19826.28|19946.28|19826.28|19945.25|19825.25|9
1633248370000|2021-10-03 08:06:10|19945.69|19825.69|19948.8|19828.8|19948.98|19828.98|19945.69|19825.69|10
1633248380000|2021-10-03 08:06:20|19948.95|19828.95|19957.97|19837.97|19957.97|19837.97|19948.95|19828.95|9
1633248390000|2021-10-03 08:06:30|19957.98|19837.98|19961.41|19841.41|19961.41|19841.41|19957.98|19837.98|9
1633248400000|2021-10-03 08:06:40|19961.48|19841.48|19961.38|19841.38|19961.95|19841.95|19961.21|19841.21|9
1633248410000|2021-10-03 08:06:50|19962.26|19842.26|19962.52|19842.52|19962.58|19842.58|19962.17|19842.17|10
1633248420000|2021-10-03 08:07:00|19962.33|19842.33|19965.57|19845.57|19965.57|19845.57|19962.33|19842.33|9
1633248430000|2021-10-03 08:07:10|19965.73|19845.73|19967.72|19847.72|19967.72|19847.72|19965.73|19845.73|10
1633248440000|2021-10-03 08:07:20|19968.06|19848.06|19970.47|19850.47|19970.47|19850.47|19968.06|19848.06|9
1633248450000|2021-10-03 08:07:30|19971|19851|19972.77|19852.77|19972.77|19852.77|19971|19851|9
1633248460000|2021-10-03 08:07:40|19972.92|19852.92|19973.31|19853.31|19973.47|19853.47|19972.9|19852.9|8
1633248470000|2021-10-03 08:07:50|19973.27|19853.27|19972.8|19852.8|19973.4|19853.4|19972.8|19852.8|9
1633248480000|2021-10-03 08:08:00|19972.66|19852.66|19971.55|19851.55|19972.84|19852.84|19971.55|19851.55|10
1633248490000|2021-10-03 08:08:10|19972.2|19852.2|19971.56|19851.56|19972.2|19852.2|19971.45|19851.45|8
1633248500000|2021-10-03 08:08:20|19970.11|19850.11|19967.33|19847.33|19970.11|19850.11|19967.33|19847.33|10
1633248510000|2021-10-03 08:08:30|19966.75|19846.75|19967.92|19847.92|19967.92|19847.92|19966.73|19846.73|8
1633248520000|2021-10-03 08:08:40|19967.64|19847.64|19967.91|19847.91|19968.43|19848.43|19967.64|19847.64|10
1633248530000|2021-10-03 08:08:50|19967.79|19847.79|19967.31|19847.31|19967.91|19847.91|19967.24|19847.24|8
1633248540000|2021-10-03 08:09:00|19967.12|19847.12|19967.08|19847.08|19967.17|19847.17|19966.38|19846.38|10
1633248550000|2021-10-03 08:09:10|19967.2|19847.2|19966.74|19846.74|19967.48|19847.48|19966.63|19846.63|9
1633248560000|2021-10-03 08:09:20|19966.77|19846.77|19966.14|19846.14|19966.78|19846.78|19966.11|19846.11|8
1633248570000|2021-10-03 08:09:30|19966.09|19846.09|19965.45|19845.45|19966.09|19846.09|19965.01|19845.01|9
1633248580000|2021-10-03 08:09:40|19964.92|19844.92|19963.89|19843.89|19964.92|19844.92|19963.75|19843.75|9
1633248590000|2021-10-03 08:09:50|19963.61|19843.61|19962.87|19842.87|19963.96|19843.96|19962.87|19842.87|9
1633248600000|2021-10-03 08:10:00|19962.7|19842.7|19963.29|19843.29|19963.29|19843.29|19962.46|19842.46|9
1633248610000|2021-10-03 08:10:10|19963.2|19843.2|19964.98|19844.98|19965.17|19845.17|19963.2|19843.2|10
1633248620000|2021-10-03 08:10:20|19964.51|19844.51|19963.9|19843.9|19964.78|19844.78|19963.9|19843.9|10
1633248630000|2021-10-03 08:10:30|19963.95|19843.95|19962.19|19842.19|19964.23|19844.23|19962.19|19842.19|9
1633248640000|2021-10-03 08:10:40|19962.15|19842.15|19961.63|19841.63|19962.22|19842.22|19961.63|19841.63|8
1633248650000|2021-10-03 08:10:50|19962|19842|19963.96|19843.96|19963.96|19843.96|19962|19842|10
1633248660000|2021-10-03 08:11:00|19964.17|19844.17|19965.68|19845.68|19965.68|19845.68|19963.97|19843.97|8
1633248670000|2021-10-03 08:11:10|19965.66|19845.66|19965.97|19845.97|19965.98|19845.98|19965.38|19845.38|8
1633248680000|2021-10-03 08:11:20|19965.87|19845.87|19965.82|19845.82|19966.01|19846.01|19965.38|19845.38|7
1633248690000|2021-10-03 08:11:30|19965.74|19845.74|19965.7|19845.7|19965.74|19845.74|19965.4|19845.4|9
1633248700000|2021-10-03 08:11:40|19965.49|19845.49|19965.89|19845.89|19965.89|19845.89|19965.33|19845.33|10
1633248710000|2021-10-03 08:11:50|19966|19846|19964.8|19844.8|19966.21|19846.21|19964.8|19844.8|8
1633248720000|2021-10-03 08:12:00|19964.78|19844.78|19964.8|19844.8|19965.05|19845.05|19964.56|19844.56|8
1633248730000|2021-10-03 08:12:10|19964.61|19844.61|19965.71|19845.71|19965.78|19845.78|19964.61|19844.61|9
1633248740000|2021-10-03 08:12:20|19965.86|19845.86|19965.92|19845.92|19965.92|19845.92|19965.1|19845.1|8
1633248750000|2021-10-03 08:12:30|19965.89|19845.89|19964.44|19844.44|19965.89|19845.89|19964.44|19844.44|9
1633248760000|2021-10-03 08:12:40|19964.66|19844.66|19965.36|19845.36|19965.42|19845.42|19964.58|19844.58|9
1633248770000|2021-10-03 08:12:50|19965.49|19845.49|19965.37|19845.37|19965.49|19845.49|19965.26|19845.26|9
1633248780000|2021-10-03 08:13:00|19966.05|19846.05|19965.46|19845.46|19966.77|19846.77|19965.36|19845.36|9
1633248790000|2021-10-03 08:13:10|19965.78|19845.78|19965.75|19845.75|19965.8|19845.8|19965.54|19845.54|8
1633248800000|2021-10-03 08:13:20|19965.24|19845.24|19965.82|19845.82|19965.82|19845.82|19964.77|19844.77|10
1633248810000|2021-10-03 08:13:30|19967.31|19847.31|19967.05|19847.05|19967.4|19847.4|19965.95|19845.95|9
1633248820000|2021-10-03 08:13:40|19967.5|19847.5|19968.29|19848.29|19968.29|19848.29|19967.5|19847.5|8
1633248830000|2021-10-03 08:13:50|19968.44|19848.44|19971.04|19851.04|19971.04|19851.04|19968.44|19848.44|10
1633248840000|2021-10-03 08:14:00|19971.07|19851.07|19971.3|19851.3|19972.73|19852.73|19971.07|19851.07|8
1633248850000|2021-10-03 08:14:10|19972.49|19852.49|19971.66|19851.66|19972.53|19852.53|19971.3|19851.3|10
1633248860000|2021-10-03 08:14:20|19971.94|19851.94|19972.54|19852.54|19972.54|19852.54|19971.94|19851.94|8
1633248870000|2021-10-03 08:14:30|19972.95|19852.95|19973.98|19853.98|19973.98|19853.98|19972.95|19852.95|10
1633248880000|2021-10-03 08:14:40|19974.03|19854.03|19974.35|19854.35|19974.49|19854.49|19974.03|19854.03|7
1633248890000|2021-10-03 08:14:50|19974.44|19854.44|19978.33|19858.33|19978.33|19858.33|19974.33|19854.33|10
1633248900000|2021-10-03 08:15:00|19978.64|19858.64|19984.14|19864.14|19984.14|19864.14|19978.64|19858.64|10
1633248910000|2021-10-03 08:15:10|19984.37|19864.37|19982.96|19862.96|19984.7|19864.7|19982.96|19862.96|10
1633248920000|2021-10-03 08:15:20|19983.03|19863.03|19984.85|19864.85|19985.71|19865.71|19983.03|19863.03|9
1633248930000|2021-10-03 08:15:30|19985.09|19865.09|19988.07|19868.07|19988.07|19868.07|19985.09|19865.09|10
1633248940000|2021-10-03 08:15:40|19988.04|19868.04|19988.52|19868.52|19989.61|19869.61|19987.63|19867.63|8
1633248950000|2021-10-03 08:15:50|19989.77|19869.77|19990.07|19870.07|19990.19|19870.19|19988.66|19868.66|8
1633248960000|2021-10-03 08:16:00|19991.5|19871.5|19989.98|19869.98|19991.54|19871.54|19989.96|19869.96|9
1633248970000|2021-10-03 08:16:10|19990.52|19870.52|19988.77|19868.77|19990.66|19870.66|19988.34|19868.34|10
1633248980000|2021-10-03 08:16:20|19988.97|19868.97|19987.4|19867.4|19989.34|19869.34|19987.4|19867.4|10
1633248990000|2021-10-03 08:16:30|19987.37|19867.37|19984.88|19864.88|19987.37|19867.37|19984.88|19864.88|8
1633249000000|2021-10-03 08:16:40|19984.34|19864.34|19983.36|19863.36|19984.34|19864.34|19982.93|19862.93|10
1633249010000|2021-10-03 08:16:50|19982.75|19862.75|19981.19|19861.19|19982.99|19862.99|19981.09|19861.09|9
1633249020000|2021-10-03 08:17:00|19980.74|19860.74|19982.22|19862.22|19982.22|19862.22|19980.74|19860.74|8
1633249030000|2021-10-03 08:17:10|19982.45|19862.45|19982.58|19862.58|19982.78|19862.78|19981.44|19861.44|10
1633249040000|2021-10-03 08:17:20|19982.6|19862.6|19982.77|19862.77|19983.54|19863.54|19982.53|19862.53|9
1633249050000|2021-10-03 08:17:30|19982.62|19862.62|19982.22|19862.22|19982.97|19862.97|19982.21|19862.21|9
1633249060000|2021-10-03 08:17:40|19982.21|19862.21|19982.3|19862.3|19982.62|19862.62|19982.12|19862.12|8
1633249070000|2021-10-03 08:17:50|19982.16|19862.16|19982.05|19862.05|19983.09|19863.09|19982.05|19862.05|10
1633249080000|2021-10-03 08:18:00|19981.53|19861.53|19984.16|19864.16|19984.16|19864.16|19981.53|19861.53|9
1633249090000|2021-10-03 08:18:10|19984.12|19864.12|19987.34|19867.34|19987.34|19867.34|19984.12|19864.12|9
1633249100000|2021-10-03 08:18:20|19987.92|19867.92|19993.56|19873.56|19993.56|19873.56|19987.92|19867.92|10
1633249110000|2021-10-03 08:18:30|19993.93|19873.93|19992.97|19872.97|19994.32|19874.32|19992.93|19872.93|10
1633249120000|2021-10-03 08:18:40|19992.9|19872.9|19992.72|19872.72|19992.9|19872.9|19992.11|19872.11|10
1633249130000|2021-10-03 08:18:50|19992.77|19872.77|19992.8|19872.8|19992.8|19872.8|19992.46|19872.46|10
1633249140000|2021-10-03 08:19:00|19993.03|19873.03|19995.89|19875.89|19995.89|19875.89|19993|19873|9
1633249150000|2021-10-03 08:19:10|19995.83|19875.83|19998.5|19878.5|19998.64|19878.64|19995.83|19875.83|10
1633249160000|2021-10-03 08:19:20|19998.77|19878.77|19999.12|19879.12|19999.64|19879.64|19998.72|19878.72|10
1633249170000|2021-10-03 08:19:30|19998.77|19878.77|20001.61|19881.61|20001.61|19881.61|19998.77|19878.77|10
1633249180000|2021-10-03 08:19:40|20001.88|19881.88|20002.73|19882.73|20002.73|19882.73|20001.88|19881.88|10
1633249190000|2021-10-03 08:19:50|20002.83|19882.83|20005.34|19885.34|20005.34|19885.34|20002.37|19882.37|9
1633249200000|2021-10-03 08:20:00|20005.2|19885.2|20009.55|19889.55|20009.55|19889.55|20005.2|19885.2|9
1633249210000|2021-10-03 08:20:10|20010.72|19890.72|20009.75|19889.75|20010.72|19890.72|20009.75|19889.75|10
1633249220000|2021-10-03 08:20:20|20009.98|19889.98|20009.27|19889.27|20009.98|19889.98|20009.27|19889.27|10
1633249230000|2021-10-03 08:20:30|20009.22|19889.22|20009.66|19889.66|20009.89|19889.89|20009.22|19889.22|9
1633249240000|2021-10-03 08:20:40|20009.58|19889.58|20011.07|19891.07|20011.09|19891.09|20009.58|19889.58|8
1633249250000|2021-10-03 08:20:50|20011.06|19891.06|20009.36|19889.36|20011.79|19891.79|20009.36|19889.36|9
1633249260000|2021-10-03 08:21:00|20008.58|19888.58|20006.86|19886.86|20008.58|19888.58|20006.16|19886.16|9
1633249270000|2021-10-03 08:21:10|20006.25|19886.25|20005.74|19885.74|20006.44|19886.44|20005.05|19885.05|9
1633249280000|2021-10-03 08:21:20|20005.8|19885.8|20004.26|19884.26|20005.8|19885.8|20004.26|19884.26|10
1633249290000|2021-10-03 08:21:30|20004.23|19884.23|20001.44|19881.44|20004.59|19884.59|20000.89|19880.89|10
1633249300000|2021-10-03 08:21:40|20001.48|19881.48|19998.58|19878.58|20001.48|19881.48|19998.32|19878.32|9
1633249310000|2021-10-03 08:21:50|19998.24|19878.24|19998.67|19878.67|19998.67|19878.67|19998.16|19878.16|8
1633249320000|2021-10-03 08:22:00|19998.7|19878.7|19997.78|19877.78|19998.72|19878.72|19997.78|19877.78|9
1633249330000|2021-10-03 08:22:10|19997.75|19877.75|19996.22|19876.22|19997.75|19877.75|19996.22|19876.22|9
1633249340000|2021-10-03 08:22:20|19996.25|19876.25|19994.58|19874.58|19996.42|19876.42|19994.53|19874.53|9
1633249350000|2021-10-03 08:22:30|19994.86|19874.86|19995.23|19875.23|19995.51|19875.51|19994.48|19874.48|9
1633249360000|2021-10-03 08:22:40|19995.26|19875.26|19996.98|19876.98|19996.98|19876.98|19995.26|19875.26|8
1633249370000|2021-10-03 08:22:50|19996.94|19876.94|19996.58|19876.58|19997.01|19877.01|19996.21|19876.21|8
1633249380000|2021-10-03 08:23:00|19996.55|19876.55|19998.48|19878.48|19998.48|19878.48|19996.43|19876.43|7
1633249390000|2021-10-03 08:23:10|19998.52|19878.52|20001.39|19881.39|20001.4|19881.4|19998.52|19878.52|10
1633249400000|2021-10-03 08:23:20|20001.21|19881.21|20002.7|19882.7|20002.72|19882.72|20001.21|19881.21|10
1633249410000|2021-10-03 08:23:30|20003.52|19883.52|20005.79|19885.79|20005.79|19885.79|20003.52|19883.52|9
1633249420000|2021-10-03 08:23:40|20005.9|19885.9|20005.2|19885.2|20005.91|19885.91|20004.8|19884.8|8
1633249430000|2021-10-03 08:23:50|20005.11|19885.11|20005.74|19885.74|20005.79|19885.79|20005|19885|10
1633249440000|2021-10-03 08:24:00|20005.43|19885.43|20004.45|19884.45|20005.43|19885.43|20004.45|19884.45|10
1633249450000|2021-10-03 08:24:10|20003.68|19883.68|20003.33|19883.33|20003.68|19883.68|20003.19|19883.19|8
1633249460000|2021-10-03 08:24:20|20002.84|19882.84|20002.22|19882.22|20002.99|19882.99|20001.98|19881.98|10
1633249470000|2021-10-03 08:24:30|20002.59|19882.59|20004.12|19884.12|20004.12|19884.12|20002.57|19882.57|9
1633249480000|2021-10-03 08:24:40|20004.14|19884.14|20004.51|19884.51|20004.56|19884.56|20003.95|19883.95|9
1633249490000|2021-10-03 08:24:50|20004.43|19884.43|20004.34|19884.34|20004.65|19884.65|20004.18|19884.18|10
1633249500000|2021-10-03 08:25:00|20004.46|19884.46|20005.02|19885.02|20005.02|19885.02|20004.46|19884.46|10
1633249510000|2021-10-03 08:25:10|20005.25|19885.25|20005.36|19885.36|20005.36|19885.36|20005.13|19885.13|7
1633249520000|2021-10-03 08:25:20|20005.45|19885.45|20008.83|19888.83|20008.85|19888.85|20005.45|19885.45|6
1633249530000|2021-10-03 08:25:30|20008.81|19888.81|20008.95|19888.95|20009.43|19889.43|20008.81|19888.81|9
1633249540000|2021-10-03 08:25:40|20008.8|19888.8|20008.18|19888.18|20009.29|19889.29|20007.92|19887.92|9
1633249550000|2021-10-03 08:25:50|20007.58|19887.58|20005.16|19885.16|20007.58|19887.58|20005.16|19885.16|10
1633249560000|2021-10-03 08:26:00|20005.12|19885.12|20005.86|19885.86|20006.06|19886.06|20005.05|19885.05|9
1633249570000|2021-10-03 08:26:10|20006.62|19886.62|20006.09|19886.09|20006.91|19886.91|20006.09|19886.09|7
1633249580000|2021-10-03 08:26:20|20006.35|19886.35|20008.59|19888.59|20008.59|19888.59|20006.35|19886.35|9
1633249590000|2021-10-03 08:26:30|20008.23|19888.23|20008.29|19888.29|20008.97|19888.97|20008.16|19888.16|7
1633249600000|2021-10-03 08:26:40|20008.06|19888.06|20008.04|19888.04|20008.14|19888.14|20007.99|19887.99|7
1633249610000|2021-10-03 08:26:50|20008.64|19888.64|20008.3|19888.3|20008.78|19888.78|20008.03|19888.03|6
1633249620000|2021-10-03 08:27:00|20008.53|19888.53|20008.25|19888.25|20008.71|19888.71|20008.25|19888.25|7
1633249630000|2021-10-03 08:27:10|20008.8|19888.8|20008.94|19888.94|20009.1|19889.1|20008.62|19888.62|9
1633249640000|2021-10-03 08:27:20|20009.43|19889.43|20010.85|19890.85|20010.85|19890.85|20009.43|19889.43|9
1633249650000|2021-10-03 08:27:30|20010.86|19890.86|20010.41|19890.41|20011.24|19891.24|20010.29|19890.29|8
1633249660000|2021-10-03 08:27:40|20010.45|19890.45|20010.38|19890.38|20010.45|19890.45|20009.93|19889.93|8
1633249670000|2021-10-03 08:27:50|20010.32|19890.32|20010.86|19890.86|20010.87|19890.87|20010.32|19890.32|9
1633249680000|2021-10-03 08:28:00|20010.71|19890.71|20009.78|19889.78|20010.71|19890.71|20009.76|19889.76|8
1633249690000|2021-10-03 08:28:10|20009.79|19889.79|20010.91|19890.91|20011.07|19891.07|20009.64|19889.64|8
1633249700000|2021-10-03 08:28:20|20010.92|19890.92|20010.63|19890.63|20011.07|19891.07|20010.25|19890.25|9
1633249710000|2021-10-03 08:28:30|20010.36|19890.36|20010.74|19890.74|20010.85|19890.85|20010.36|19890.36|6
1633249720000|2021-10-03 08:28:40|20010.58|19890.58|20010.81|19890.81|20011.01|19891.01|20010.57|19890.57|8
1633249730000|2021-10-03 08:28:50|20010.97|19890.97|20013.68|19893.68|20013.68|19893.68|20010.97|19890.97|9
1633249740000|2021-10-03 08:29:00|20013.61|19893.61|20015.08|19895.08|20015.08|19895.08|20013.61|19893.61|9
1633249750000|2021-10-03 08:29:10|20015.47|19895.47|20017.9|19897.9|20017.9|19897.9|20015.47|19895.47|10
1633249760000|2021-10-03 08:29:20|20018.12|19898.12|20019.74|19899.74|20019.84|19899.84|20018.12|19898.12|8
1633249770000|2021-10-03 08:29:30|20019.88|19899.88|20019.54|19899.54|20020.62|19900.62|20019.54|19899.54|9
1633249780000|2021-10-03 08:29:40|20019.49|19899.49|20018.54|19898.54|20019.53|19899.53|20018.52|19898.52|7
1633249790000|2021-10-03 08:29:50|20018.55|19898.55|20016.06|19896.06|20018.55|19898.55|20016.06|19896.06|9
1633249800000|2021-10-03 08:30:00|20016.41|19896.41|20016.2|19896.2|20016.56|19896.56|20015.91|19895.91|10
1633249810000|2021-10-03 08:30:10|20016.15|19896.15|20014.19|19894.19|20016.24|19896.24|20014.19|19894.19|10
1633249820000|2021-10-03 08:30:20|20014.15|19894.15|20012.75|19892.75|20014.15|19894.15|20012.75|19892.75|10
1633249830000|2021-10-03 08:30:30|20012.7|19892.7|20011.24|19891.24|20012.7|19892.7|20011.24|19891.24|9
1633249840000|2021-10-03 08:30:40|20010.69|19890.69|20009|19889|20010.85|19890.85|20009|19889|10
1633249850000|2021-10-03 08:30:50|20008.9|19888.9|20007.55|19887.55|20008.9|19888.9|20007.55|19887.55|9
1633249860000|2021-10-03 08:31:00|20007.41|19887.41|20006.93|19886.93|20007.41|19887.41|20006.76|19886.76|8
1633249870000|2021-10-03 08:31:10|20007.28|19887.28|20009.54|19889.54|20009.54|19889.54|20007.28|19887.28|10
1633249880000|2021-10-03 08:31:20|20009.56|19889.56|20010.82|19890.82|20010.82|19890.82|20009.56|19889.56|10
1633249890000|2021-10-03 08:31:30|20010.84|19890.84|20010.8|19890.8|20011.53|19891.53|20010.8|19890.8|9
1633249900000|2021-10-03 08:31:40|20010.78|19890.78|20011.18|19891.18|20011.76|19891.76|20010.78|19890.78|10
1633249910000|2021-10-03 08:31:50|20011.24|19891.24|20012.39|19892.39|20012.39|19892.39|20011.24|19891.24|10
1633249920000|2021-10-03 08:32:00|20012.35|19892.35|20013.56|19893.56|20013.56|19893.56|20012.35|19892.35|10
1633249930000|2021-10-03 08:32:10|20013.26|19893.26|20014.28|19894.28|20014.28|19894.28|20012.81|19892.81|10
1633249940000|2021-10-03 08:32:20|20015.24|19895.24|20019.28|19899.28|20019.28|19899.28|20015.24|19895.24|10
1633249950000|2021-10-03 08:32:30|20019.33|19899.33|20019.38|19899.38|20019.38|19899.38|20019.11|19899.11|9
1633249960000|2021-10-03 08:32:40|20019.28|19899.28|20019.36|19899.36|20020.05|19900.05|20019.28|19899.28|8
1633249970000|2021-10-03 08:32:50|20019.23|19899.23|20019.38|19899.38|20020.01|19900.01|20019.23|19899.23|9
1633249980000|2021-10-03 08:33:00|20019.39|19899.39|20020.34|19900.34|20021.36|19901.36|20019.39|19899.39|10
1633249990000|2021-10-03 08:33:10|20020.53|19900.53|20022.29|19902.29|20022.29|19902.29|20020.53|19900.53|10
1633250000000|2021-10-03 08:33:20|20022.46|19902.46|20021.59|19901.59|20022.87|19902.87|20021.59|19901.59|10
1633250010000|2021-10-03 08:33:30|20021.64|19901.64|20021.04|19901.04|20021.92|19901.92|20021.04|19901.04|10
1633250020000|2021-10-03 08:33:40|20021.37|19901.37|20020.87|19900.87|20021.44|19901.44|20020.57|19900.57|9
1633250030000|2021-10-03 08:33:50|20021.07|19901.07|20022.31|19902.31|20022.31|19902.31|20021.07|19901.07|9
1633250040000|2021-10-03 08:34:00|20023.66|19903.66|20024.82|19904.82|20024.84|19904.84|20023.66|19903.66|7
1633250050000|2021-10-03 08:34:10|20024.8|19904.8|20021.97|19901.97|20024.8|19904.8|20021.97|19901.97|10
1633250060000|2021-10-03 08:34:20|20021.84|19901.84|20021.07|19901.07|20021.84|19901.84|20020.97|19900.97|9
1633250070000|2021-10-03 08:34:30|20021.83|19901.83|20022.5|19902.5|20022.5|19902.5|20021.83|19901.83|8
1633250080000|2021-10-03 08:34:40|20022.98|19902.98|20023.54|19903.54|20023.61|19903.61|20022.98|19902.98|9
1633250090000|2021-10-03 08:34:50|20024|19904|20025.22|19905.22|20025.46|19905.46|20023.83|19903.83|9
1633250100000|2021-10-03 08:35:00|20025.97|19905.97|20025.89|19905.89|20025.97|19905.97|20025.51|19905.51|8
1633250110000|2021-10-03 08:35:10|20026.21|19906.21|20026.33|19906.33|20027.24|19907.24|20026.12|19906.12|10
1633250120000|2021-10-03 08:35:20|20026.32|19906.32|20025.46|19905.46|20026.32|19906.32|20025.16|19905.16|10
1633250130000|2021-10-03 08:35:30|20025.35|19905.35|20025.19|19905.19|20025.42|19905.42|20025.04|19905.04|8
1633250140000|2021-10-03 08:35:40|20025.17|19905.17|20022.5|19902.5|20025.18|19905.18|20022.5|19902.5|10
1633250150000|2021-10-03 08:35:50|20021.66|19901.66|20020.89|19900.89|20022.24|19902.24|20020.89|19900.89|10
1633250160000|2021-10-03 08:36:00|20020.63|19900.63|20022.17|19902.17|20022.38|19902.38|20020.63|19900.63|10
1633250170000|2021-10-03 08:36:10|20022.4|19902.4|20022.94|19902.94|20023.01|19903.01|20022.24|19902.24|9
1633250180000|2021-10-03 08:36:20|20022.29|19902.29|20022.49|19902.49|20022.49|19902.49|20021.87|19901.87|9
1633250190000|2021-10-03 08:36:30|20022.62|19902.62|20023.15|19903.15|20023.15|19903.15|20022.55|19902.55|10
1633250200000|2021-10-03 08:36:40|20023.18|19903.18|20025.01|19905.01|20025.01|19905.01|20022.86|19902.86|9
1633250210000|2021-10-03 08:36:50|20025.62|19905.62|20034.08|19914.08|20034.08|19914.08|20025.62|19905.62|10
1633250220000|2021-10-03 08:37:00|20033.86|19913.86|20033.45|19913.45|20033.95|19913.95|20033.22|19913.22|10
1633250230000|2021-10-03 08:37:10|20033.06|19913.06|20031.33|19911.33|20033.37|19913.37|20031.33|19911.33|9
1633250240000|2021-10-03 08:37:20|20031.56|19911.56|20032.3|19912.3|20033.51|19913.51|20031.56|19911.56|10
1633250250000|2021-10-03 08:37:30|20031.47|19911.47|20031.67|19911.67|20032.44|19912.44|20031.21|19911.21|8
1633250260000|2021-10-03 08:37:40|20031.63|19911.63|20035.18|19915.18|20035.18|19915.18|20031.63|19911.63|10
1633250270000|2021-10-03 08:37:50|20035.16|19915.16|20034.13|19914.13|20035.16|19915.16|20034.13|19914.13|9
1633250280000|2021-10-03 08:38:00|20034.08|19914.08|20033.96|19913.96|20034.08|19914.08|20033.62|19913.62|9
1633250290000|2021-10-03 08:38:10|20033.93|19913.93|20033.31|19913.31|20033.93|19913.93|20032.65|19912.65|8
1633250300000|2021-10-03 08:38:20|20032.97|19912.97|20033.08|19913.08|20033.28|19913.28|20032.89|19912.89|10
1633250310000|2021-10-03 08:38:30|20032.96|19912.96|20032.97|19912.97|20033.29|19913.29|20032.62|19912.62|10
1633250320000|2021-10-03 08:38:40|20032.31|19912.31|20030.72|19910.72|20032.62|19912.62|20030.72|19910.72|10
1633250330000|2021-10-03 08:38:50|20030.94|19910.94|20030.46|19910.46|20030.94|19910.94|20030.13|19910.13|10
1633250340000|2021-10-03 08:39:00|20030.66|19910.66|20033.2|19913.2|20033.2|19913.2|20030.66|19910.66|10
1633250350000|2021-10-03 08:39:10|20033.33|19913.33|20034|19914|20034|19914|20032.76|19912.76|9
1633250360000|2021-10-03 08:39:20|20033.92|19913.92|20033.9|19913.9|20033.95|19913.95|20033.53|19913.53|10
1633250370000|2021-10-03 08:39:30|20033.74|19913.74|20032.17|19912.17|20033.84|19913.84|20032.05|19912.05|10
1633250380000|2021-10-03 08:39:40|20032.14|19912.14|20033.68|19913.68|20033.77|19913.77|20032.14|19912.14|7
1633250390000|2021-10-03 08:39:50|20033.66|19913.66|20033.76|19913.76|20034.22|19914.22|20033.44|19913.44|10
1633250400000|2021-10-03 08:40:00|20033.97|19913.97|20033.86|19913.86|20034.73|19914.73|20033.86|19913.86|8
1633250410000|2021-10-03 08:40:10|20032.93|19912.93|20031.56|19911.56|20032.93|19912.93|20031.56|19911.56|10
1633250420000|2021-10-03 08:40:20|20032.13|19912.13|20031.01|19911.01|20032.2|19912.2|20031.01|19911.01|9
1633250430000|2021-10-03 08:40:30|20030.9|19910.9|20027.83|19907.83|20030.9|19910.9|20027.83|19907.83|10
1633250440000|2021-10-03 08:40:40|20027.57|19907.57|20024.56|19904.56|20027.57|19907.57|20024.56|19904.56|9
1633250450000|2021-10-03 08:40:50|20024.64|19904.64|20023.92|19903.92|20024.64|19904.64|20023.82|19903.82|7
1633250460000|2021-10-03 08:41:00|20023.91|19903.91|20023.13|19903.13|20023.91|19903.91|20022.25|19902.25|10
1633250470000|2021-10-03 08:41:10|20022.78|19902.78|20020.94|19900.94|20022.88|19902.88|20020.94|19900.94|9
1633250480000|2021-10-03 08:41:20|20020.86|19900.86|20019.2|19899.2|20020.86|19900.86|20018.99|19898.99|9
1633250490000|2021-10-03 08:41:30|20019.23|19899.23|20019.57|19899.57|20019.96|19899.96|20019.23|19899.23|9
1633250500000|2021-10-03 08:41:40|20019.27|19899.27|20018.67|19898.67|20019.89|19899.89|20018.14|19898.14|8
1633250510000|2021-10-03 08:41:50|20018.51|19898.51|20012.43|19892.43|20018.51|19898.51|20012.43|19892.43|10
1633250520000|2021-10-03 08:42:00|20011.62|19891.62|20010.17|19890.17|20011.62|19891.62|20010.15|19890.15|10
1633250530000|2021-10-03 08:42:10|20010.15|19890.15|20008.19|19888.19|20010.15|19890.15|20007.83|19887.83|9
1633250540000|2021-10-03 08:42:20|20007.58|19887.58|20005.9|19885.9|20007.58|19887.58|20005.66|19885.66|10
1633250550000|2021-10-03 08:42:30|20005.73|19885.73|20004.57|19884.57|20005.73|19885.73|20004.45|19884.45|8
1633250560000|2021-10-03 08:42:40|20004.52|19884.52|20003.12|19883.12|20004.52|19884.52|20003.08|19883.08|10
1633250570000|2021-10-03 08:42:50|20002.51|19882.51|20000.9|19880.9|20002.51|19882.51|20000.9|19880.9|8
1633250580000|2021-10-03 08:43:00|20000.67|19880.67|19995.06|19875.06|20000.67|19880.67|19995.06|19875.06|9
1633250590000|2021-10-03 08:43:10|19994.95|19874.95|19994.74|19874.74|19995.42|19875.42|19994.69|19874.69|10
1633250600000|2021-10-03 08:43:20|19994.32|19874.32|19993.66|19873.66|19994.49|19874.49|19993.66|19873.66|10
1633250610000|2021-10-03 08:43:30|19993.67|19873.67|19992.57|19872.57|19993.89|19873.89|19992.57|19872.57|8
1633250620000|2021-10-03 08:43:40|19993.22|19873.22|19995.84|19875.84|19996.36|19876.36|19993.22|19873.22|10
1633250630000|2021-10-03 08:43:50|19995.97|19875.97|19995|19875|19996.49|19876.49|19995|19875|9
1633250640000|2021-10-03 08:44:00|19994.81|19874.81|19991.54|19871.54|19994.81|19874.81|19991.54|19871.54|10
1633250650000|2021-10-03 08:44:10|19991.02|19871.02|19980.81|19860.81|19991.02|19871.02|19980.81|19860.81|10
1633250660000|2021-10-03 08:44:20|19980.93|19860.93|19978.91|19858.91|19980.93|19860.93|19978.91|19858.91|10
1633250670000|2021-10-03 08:44:30|19978.7|19858.7|19976.04|19856.04|19978.7|19858.7|19976.04|19856.04|10
1633250680000|2021-10-03 08:44:40|19976.08|19856.08|19975.53|19855.53|19976.2|19856.2|19975.53|19855.53|8
1633250690000|2021-10-03 08:44:50|19975.61|19855.61|19976.6|19856.6|19977.67|19857.67|19975.61|19855.61|10
1633250700000|2021-10-03 08:45:00|19976.7|19856.7|19975.58|19855.58|19976.82|19856.82|19975.32|19855.32|10
1633250710000|2021-10-03 08:45:10|19975.59|19855.59|19971.46|19851.46|19975.59|19855.59|19971.46|19851.46|10
1633250720000|2021-10-03 08:45:20|19971.59|19851.59|19971.65|19851.65|19972.56|19852.56|19970.83|19850.83|10
1633250730000|2021-10-03 08:45:30|19971.33|19851.33|19970.58|19850.58|19971.92|19851.92|19970.22|19850.22|10
1633250740000|2021-10-03 08:45:40|19970.66|19850.66|19968.42|19848.42|19970.66|19850.66|19968.42|19848.42|6
1633250750000|2021-10-03 08:45:50|19967.79|19847.79|19967.26|19847.26|19967.79|19847.79|19966.02|19846.02|10
1633250760000|2021-10-03 08:46:00|19968.22|19848.22|19970.8|19850.8|19970.8|19850.8|19968.22|19848.22|10
1633250770000|2021-10-03 08:46:10|19970.66|19850.66|19971.02|19851.02|19971.31|19851.31|19970.63|19850.63|9
1633250780000|2021-10-03 08:46:20|19971.06|19851.06|19971.11|19851.11|19971.74|19851.74|19970.97|19850.97|9
1633250790000|2021-10-03 08:46:30|19970.94|19850.94|19967.42|19847.42|19970.94|19850.94|19967.42|19847.42|10
1633250800000|2021-10-03 08:46:40|19966.73|19846.73|19964.7|19844.7|19966.73|19846.73|19963.52|19843.52|10
1633250810000|2021-10-03 08:46:50|19964.76|19844.76|19964.28|19844.28|19964.76|19844.76|19964.04|19844.04|7
1633250820000|2021-10-03 08:47:00|19964.31|19844.31|19965.56|19845.56|19965.56|19845.56|19963.96|19843.96|9
1633250830000|2021-10-03 08:47:10|19966.14|19846.14|19966.91|19846.91|19966.91|19846.91|19965.95|19845.95|10
1633250840000|2021-10-03 08:47:20|19967.44|19847.44|19969.26|19849.26|19969.26|19849.26|19967.44|19847.44|6
1633250850000|2021-10-03 08:47:30|19969.39|19849.39|19970.66|19850.66|19970.66|19850.66|19969.3|19849.3|10
1633250860000|2021-10-03 08:47:40|19970.61|19850.61|19970.45|19850.45|19970.61|19850.61|19970.26|19850.26|9
1633250870000|2021-10-03 08:47:50|19970.24|19850.24|19970.34|19850.34|19970.38|19850.38|19970.07|19850.07|7
1633250880000|2021-10-03 08:48:00|19970.39|19850.39|19975.33|19855.33|19975.33|19855.33|19970.39|19850.39|9
1633250890000|2021-10-03 08:48:10|19975.2|19855.2|19977.16|19857.16|19977.16|19857.16|19975.2|19855.2|9
1633250900000|2021-10-03 08:48:20|19977.7|19857.7|19978.65|19858.65|19978.65|19858.65|19976.99|19856.99|9
1633250910000|2021-10-03 08:48:30|19979.47|19859.47|19979.99|19859.99|19980.05|19860.05|19979.47|19859.47|9
1633250920000|2021-10-03 08:48:40|19979.87|19859.87|19982.03|19862.03|19982.03|19862.03|19979.87|19859.87|8
1633250930000|2021-10-03 08:48:50|19982.08|19862.08|19982.76|19862.76|19982.86|19862.86|19982.08|19862.08|10
1633250940000|2021-10-03 08:49:00|19982.74|19862.74|19981.68|19861.68|19983.23|19863.23|19981.68|19861.68|10
1633250950000|2021-10-03 08:49:10|19980.85|19860.85|19979.19|19859.19|19980.85|19860.85|19979.19|19859.19|8
1633250960000|2021-10-03 08:49:20|19978.97|19858.97|19977.7|19857.7|19979.12|19859.12|19977.7|19857.7|7
1633250970000|2021-10-03 08:49:30|19977.46|19857.46|19974.71|19854.71|19977.46|19857.46|19974.71|19854.71|9
1633250980000|2021-10-03 08:49:40|19974.51|19854.51|19973.55|19853.55|19974.56|19854.56|19973.51|19853.51|9
1633250990000|2021-10-03 08:49:50|19973.43|19853.43|19972.69|19852.69|19973.43|19853.43|19972.62|19852.62|7
1633251000000|2021-10-03 08:50:00|19973.15|19853.15|19970.75|19850.75|19973.15|19853.15|19970.75|19850.75|7
1633251010000|2021-10-03 08:50:10|19970.84|19850.84|19968.91|19848.91|19971.44|19851.44|19968.91|19848.91|9
1633251020000|2021-10-03 08:50:20|19968.99|19848.99|19969.11|19849.11|19969.14|19849.14|19968.95|19848.95|9
1633251030000|2021-10-03 08:50:30|19969.29|19849.29|19969.03|19849.03|19969.37|19849.37|19968.97|19848.97|10
1633251040000|2021-10-03 08:50:40|19968.96|19848.96|19969.24|19849.24|19969.36|19849.36|19968.96|19848.96|6
1633251050000|2021-10-03 08:50:50|19969.19|19849.19|19964.14|19844.14|19969.19|19849.19|19964.14|19844.14|10
1633251060000|2021-10-03 08:51:00|19963.68|19843.68|19965.22|19845.22|19965.22|19845.22|19963.68|19843.68|10
1633251070000|2021-10-03 08:51:10|19965.76|19845.76|19968.08|19848.08|19968.43|19848.43|19965.76|19845.76|10
1633251080000|2021-10-03 08:51:20|19968.23|19848.23|19968.34|19848.34|19968.43|19848.43|19967.36|19847.36|9
1633251090000|2021-10-03 08:51:30|19968.5|19848.5|19968.09|19848.09|19968.72|19848.72|19968.07|19848.07|9
1633251100000|2021-10-03 08:51:40|19968.36|19848.36|19968.11|19848.11|19968.74|19848.74|19968.07|19848.07|9
1633251110000|2021-10-03 08:51:50|19967.85|19847.85|19967.4|19847.4|19968.06|19848.06|19967.2|19847.2|8
1633251120000|2021-10-03 08:52:00|19967.09|19847.09|19966.72|19846.72|19967.76|19847.76|19966.72|19846.72|9
1633251130000|2021-10-03 08:52:10|19966.8|19846.8|19966.12|19846.12|19966.8|19846.8|19966.12|19846.12|9
1633251140000|2021-10-03 08:52:20|19966.37|19846.37|19966.97|19846.97|19967.25|19847.25|19966.2|19846.2|10
1633251150000|2021-10-03 08:52:30|19967.04|19847.04|19967.24|19847.24|19967.24|19847.24|19965.96|19845.96|9
1633251160000|2021-10-03 08:52:40|19966.21|19846.21|19966.18|19846.18|19966.59|19846.59|19966.18|19846.18|7
1633251170000|2021-10-03 08:52:50|19966.47|19846.47|19967.17|19847.17|19967.17|19847.17|19966.47|19846.47|8
1633251180000|2021-10-03 08:53:00|19967.14|19847.14|19968.65|19848.65|19968.65|19848.65|19967.14|19847.14|6
1633251190000|2021-10-03 08:53:10|19968.98|19848.98|19969.85|19849.85|19969.85|19849.85|19968.44|19848.44|9
1633251200000|2021-10-03 08:53:20|19970.09|19850.09|19972.28|19852.28|19972.28|19852.28|19970.09|19850.09|8
1633251210000|2021-10-03 08:53:30|19972.12|19852.12|19971.66|19851.66|19972.55|19852.55|19971.38|19851.38|9
1633251220000|2021-10-03 08:53:40|19972.06|19852.06|19973.62|19853.62|19973.77|19853.77|19972.06|19852.06|8
1633251230000|2021-10-03 08:53:50|19973.88|19853.88|19974.65|19854.65|19974.83|19854.83|19973.33|19853.33|10
1633251240000|2021-10-03 08:54:00|19975.52|19855.52|19976.47|19856.47|19976.87|19856.87|19975.52|19855.52|8
1633251250000|2021-10-03 08:54:10|19976.53|19856.53|19976.53|19856.53|19976.76|19856.76|19976.53|19856.53|8
1633251260000|2021-10-03 08:54:20|19976.51|19856.51|19973.94|19853.94|19976.51|19856.51|19973.94|19853.94|10
1633251270000|2021-10-03 08:54:30|19973.32|19853.32|19974.24|19854.24|19975.24|19855.24|19973.08|19853.08|8
1633251280000|2021-10-03 08:54:40|19974.14|19854.14|19974.86|19854.86|19974.86|19854.86|19974.14|19854.14|8
1633251290000|2021-10-03 08:54:50|19974.88|19854.88|19976.39|19856.39|19976.39|19856.39|19974.68|19854.68|8
1633251300000|2021-10-03 08:55:00|19976.48|19856.48|19975.92|19855.92|19977.24|19857.24|19975.83|19855.83|9
1633251310000|2021-10-03 08:55:10|19975.77|19855.77|19976.59|19856.59|19977.76|19857.76|19975.77|19855.77|8
1633251320000|2021-10-03 08:55:20|19976.94|19856.94|19977.41|19857.41|19977.91|19857.91|19976.94|19856.94|8
1633251330000|2021-10-03 08:55:30|19977.31|19857.31|19976.36|19856.36|19978.48|19858.48|19976.36|19856.36|10
1633251340000|2021-10-03 08:55:40|19976.22|19856.22|19974.31|19854.31|19976.22|19856.22|19974.18|19854.18|10
1633251350000|2021-10-03 08:55:50|19974.27|19854.27|19971.03|19851.03|19974.27|19854.27|19970.99|19850.99|10
1633251360000|2021-10-03 08:56:00|19970.93|19850.93|19970.01|19850.01|19970.93|19850.93|19970.01|19850.01|7
1633251370000|2021-10-03 08:56:10|19970.02|19850.02|19969.02|19849.02|19970.02|19850.02|19968.48|19848.48|9
1633251380000|2021-10-03 08:56:20|19968.97|19848.97|19967.96|19847.96|19968.97|19848.97|19967.96|19847.96|10
1633251390000|2021-10-03 08:56:30|19966.58|19846.58|19966.07|19846.07|19966.66|19846.66|19966.07|19846.07|7
1633251400000|2021-10-03 08:56:40|19965.77|19845.77|19963.92|19843.92|19965.77|19845.77|19963.92|19843.92|10
1633251410000|2021-10-03 08:56:50|19963.6|19843.6|19958.68|19838.68|19963.6|19843.6|19958.68|19838.68|10
1633251420000|2021-10-03 08:57:00|19957.62|19837.62|19957.99|19837.99|19957.99|19837.99|19956.31|19836.31|10
1633251430000|2021-10-03 08:57:10|19958.48|19838.48|19959.09|19839.09|19959.8|19839.8|19957.81|19837.81|9
1633251440000|2021-10-03 08:57:20|19958.65|19838.65|19957.91|19837.91|19958.65|19838.65|19957.51|19837.51|9
1633251450000|2021-10-03 08:57:30|19957.99|19837.99|19959.71|19839.71|19959.71|19839.71|19957.99|19837.99|9
1633251460000|2021-10-03 08:57:40|19959.95|19839.95|19959.95|19839.95|19960.43|19840.43|19959.89|19839.89|8
1633251470000|2021-10-03 08:57:50|19960.23|19840.23|19962.36|19842.36|19962.36|19842.36|19960.23|19840.23|10
1633251480000|2021-10-03 08:58:00|19962.62|19842.62|19963.34|19843.34|19964.17|19844.17|19962.62|19842.62|9
1633251490000|2021-10-03 08:58:10|19964.56|19844.56|19964.46|19844.46|19964.84|19844.84|19963.88|19843.88|9
1633251500000|2021-10-03 08:58:20|19964.36|19844.36|19963.33|19843.33|19964.36|19844.36|19963.33|19843.33|10
1633251510000|2021-10-03 08:58:30|19963.08|19843.08|19961.71|19841.71|19963.08|19843.08|19961.71|19841.71|10
1633251520000|2021-10-03 08:58:40|19961.94|19841.94|19962.32|19842.32|19963.23|19843.23|19961.94|19841.94|10
1633251530000|2021-10-03 08:58:50|19962.11|19842.11|19961.06|19841.06|19962.4|19842.4|19961.06|19841.06|10
1633251540000|2021-10-03 08:59:00|19959.72|19839.72|19959.1|19839.1|19959.97|19839.97|19959.1|19839.1|8
1633251550000|2021-10-03 08:59:10|19959.06|19839.06|19958.59|19838.59|19959.23|19839.23|19957.69|19837.69|10
1633251560000|2021-10-03 08:59:20|19957.21|19837.21|19952.27|19832.27|19957.21|19837.21|19952.27|19832.27|10
1633251570000|2021-10-03 08:59:30|19952.18|19832.18|19948.07|19828.07|19952.18|19832.18|19948.07|19828.07|10
1633251580000|2021-10-03 08:59:40|19946.43|19826.43|19944.24|19824.24|19946.43|19826.43|19943.84|19823.84|9
1633251590000|2021-10-03 08:59:50|19944.16|19824.16|19937.09|19817.09|19944.16|19824.16|19936.77|19816.77|10
1633251600000|2021-10-03 09:00:00|19937.19|19817.19|19935.72|19815.72|19937.19|19817.19|19935.32|19815.32|10
1633251610000|2021-10-03 09:00:10|19935.11|19815.11|19936.24|19816.24|19936.26|19816.26|19935.07|19815.07|10
1633251620000|2021-10-03 09:00:20|19937|19817|19935.2|19815.2|19937.87|19817.87|19935.2|19815.2|9
1633251630000|2021-10-03 09:00:30|19935.02|19815.02|19930.65|19810.65|19935.02|19815.02|19930.65|19810.65|10
1633251640000|2021-10-03 09:00:40|19930.33|19810.33|19930.19|19810.19|19930.33|19810.33|19929.52|19809.52|8
1633251650000|2021-10-03 09:00:50|19929.78|19809.78|19933.03|19813.03|19933.03|19813.03|19929.78|19809.78|10
1633251660000|2021-10-03 09:01:00|19933.23|19813.23|19921.62|19801.62|19933.23|19813.23|19921.62|19801.62|10
1633251670000|2021-10-03 09:01:10|19921.44|19801.44|19916.05|19796.05|19921.44|19801.44|19916.05|19796.05|10
1633251680000|2021-10-03 09:01:20|19916.07|19796.07|19917.01|19797.01|19917.01|19797.01|19915.85|19795.85|9
1633251690000|2021-10-03 09:01:30|19916.4|19796.4|19917.51|19797.51|19918.59|19798.59|19916.24|19796.24|9
1633251700000|2021-10-03 09:01:40|19917.89|19797.89|19916.65|19796.65|19918.74|19798.74|19916.65|19796.65|10
1633251710000|2021-10-03 09:01:50|19916.5|19796.5|19917.39|19797.39|19917.39|19797.39|19916.5|19796.5|9
1633251720000|2021-10-03 09:02:00|19917.48|19797.48|19917.82|19797.82|19917.82|19797.82|19916.82|19796.82|8
1633251730000|2021-10-03 09:02:10|19917.66|19797.66|19918.15|19798.15|19918.16|19798.16|19917.32|19797.32|9
1633251740000|2021-10-03 09:02:20|19918.06|19798.06|19909.55|19789.55|19918.06|19798.06|19909.55|19789.55|10
1633251750000|2021-10-03 09:02:30|19908.63|19788.63|19905.21|19785.21|19908.63|19788.63|19904.61|19784.61|10
1633251760000|2021-10-03 09:02:40|19904.64|19784.64|19903.58|19783.58|19905.12|19785.12|19903.58|19783.58|9
1633251770000|2021-10-03 09:02:50|19903.53|19783.53|19903.81|19783.81|19904.1|19784.1|19903.53|19783.53|9
1633251780000|2021-10-03 09:03:00|19903.56|19783.56|19902.89|19782.89|19904.06|19784.06|19902.89|19782.89|9
1633251790000|2021-10-03 09:03:10|19902.95|19782.95|19902.42|19782.42|19903.46|19783.46|19902.42|19782.42|10
1633251800000|2021-10-03 09:03:20|19902.37|19782.37|19901.71|19781.71|19903.04|19783.04|19901.71|19781.71|8
1633251810000|2021-10-03 09:03:30|19900.7|19780.7|19897.78|19777.78|19900.7|19780.7|19897.78|19777.78|9
1633251820000|2021-10-03 09:03:40|19896.65|19776.65|19893.81|19773.81|19896.65|19776.65|19893.81|19773.81|9
1633251830000|2021-10-03 09:03:50|19892.84|19772.84|19890.88|19770.88|19892.84|19772.84|19890.39|19770.39|10
1633251840000|2021-10-03 09:04:00|19890.61|19770.61|19890.52|19770.52|19891.34|19771.34|19889.67|19769.67|10
1633251850000|2021-10-03 09:04:10|19890.34|19770.34|19889.7|19769.7|19890.34|19770.34|19888.9|19768.9|8
1633251860000|2021-10-03 09:04:20|19889.64|19769.64|19886.17|19766.17|19889.64|19769.64|19886.01|19766.01|10
1633251870000|2021-10-03 09:04:30|19885.83|19765.83|19881.63|19761.63|19885.83|19765.83|19881.63|19761.63|9
1633251880000|2021-10-03 09:04:40|19880.69|19760.69|19877.59|19757.59|19880.69|19760.69|19877.22|19757.22|10
1633251890000|2021-10-03 09:04:50|19877.66|19757.66|19873.99|19753.99|19877.66|19757.66|19873.99|19753.99|9
1633251900000|2021-10-03 09:05:00|19873.73|19753.73|19875.3|19755.3|19875.3|19755.3|19873.49|19753.49|10
1633251910000|2021-10-03 09:05:10|19874.95|19754.95|19875.18|19755.18|19875.37|19755.37|19874.38|19754.38|10
1633251920000|2021-10-03 09:05:20|19875.12|19755.12|19873.39|19753.39|19875.31|19755.31|19873.39|19753.39|7
1633251930000|2021-10-03 09:05:30|19873.05|19753.05|19872.27|19752.27|19873.05|19753.05|19872.19|19752.19|8
1633251940000|2021-10-03 09:05:40|19872.1|19752.1|19870.6|19750.6|19872.25|19752.25|19870.33|19750.33|10
1633251950000|2021-10-03 09:05:50|19871.2|19751.2|19871.63|19751.63|19871.63|19751.63|19870.6|19750.6|10
1633251960000|2021-10-03 09:06:00|19872.11|19752.11|19871.19|19751.19|19872.14|19752.14|19870.71|19750.71|10
1633251970000|2021-10-03 09:06:10|19870.73|19750.73|19867.47|19747.47|19870.73|19750.73|19867.47|19747.47|10
1633251980000|2021-10-03 09:06:20|19867.32|19747.32|19866.1|19746.1|19867.32|19747.32|19866.1|19746.1|10
1633251990000|2021-10-03 09:06:30|19866.07|19746.07|19870.55|19750.55|19870.55|19750.55|19866.07|19746.07|10
1633252000000|2021-10-03 09:06:40|19871.03|19751.03|19873.21|19753.21|19873.28|19753.28|19870.74|19750.74|10
1633252010000|2021-10-03 09:06:50|19873.55|19753.55|19874.1|19754.1|19875.2|19755.2|19873.45|19753.45|10
1633252020000|2021-10-03 09:07:00|19873.72|19753.72|19870.49|19750.49|19873.72|19753.72|19870.49|19750.49|9
1633252030000|2021-10-03 09:07:10|19871.02|19751.02|19869.8|19749.8|19871.17|19751.17|19869.8|19749.8|10
1633252040000|2021-10-03 09:07:20|19869.49|19749.49|19869.67|19749.67|19870.46|19750.46|19869.49|19749.49|8
1633252050000|2021-10-03 09:07:30|19869.92|19749.92|19868.16|19748.16|19869.92|19749.92|19867.72|19747.72|9
1633252060000|2021-10-03 09:07:40|19868.14|19748.14|19868.42|19748.42|19868.42|19748.42|19867.57|19747.57|10
1633252070000|2021-10-03 09:07:50|19868.19|19748.19|19865.05|19745.05|19868.19|19748.19|19865.05|19745.05|10
1633252080000|2021-10-03 09:08:00|19865.09|19745.09|19856.46|19736.46|19865.09|19745.09|19856.46|19736.46|10
1633252090000|2021-10-03 09:08:10|19857.55|19737.55|19848.9|19728.9|19857.55|19737.55|19848.9|19728.9|10
1633252100000|2021-10-03 09:08:20|19847.98|19727.98|19842.75|19722.75|19848.13|19728.13|19842.75|19722.75|10
1633252110000|2021-10-03 09:08:30|19842.91|19722.91|19840.4|19720.4|19842.91|19722.91|19839.9|19719.9|10
1633252120000|2021-10-03 09:08:40|19840.51|19720.51|19834.31|19714.31|19840.51|19720.51|19834.31|19714.31|10
1633252130000|2021-10-03 09:08:50|19834.28|19714.28|19830.46|19710.46|19834.28|19714.28|19830.33|19710.33|10
1633252140000|2021-10-03 09:09:00|19831.18|19711.18|19833.97|19713.97|19834.42|19714.42|19831.18|19711.18|10
1633252150000|2021-10-03 09:09:10|19834.64|19714.64|19835.84|19715.84|19835.84|19715.84|19834.53|19714.53|10
1633252160000|2021-10-03 09:09:20|19835.73|19715.73|19835.79|19715.79|19836.45|19716.45|19835.68|19715.68|10
1633252170000|2021-10-03 09:09:30|19836.09|19716.09|19836.1|19716.1|19836.25|19716.25|19835.94|19715.94|9
1633252180000|2021-10-03 09:09:40|19836.37|19716.37|19839.95|19719.95|19839.95|19719.95|19836.32|19716.32|10
1633252190000|2021-10-03 09:09:50|19840.24|19720.24|19841.15|19721.15|19841.89|19721.89|19840.24|19720.24|10
1633252200000|2021-10-03 09:10:00|19841.06|19721.06|19840.74|19720.74|19841.36|19721.36|19840.74|19720.74|9
1633252210000|2021-10-03 09:10:10|19840.68|19720.68|19839.98|19719.98|19841.78|19721.78|19839.98|19719.98|10
1633252220000|2021-10-03 09:10:20|19840.15|19720.15|19836.16|19716.16|19840.15|19720.15|19836.16|19716.16|10
1633252230000|2021-10-03 09:10:30|19836.2|19716.2|19835.19|19715.19|19836.2|19716.2|19835.19|19715.19|9
1633252240000|2021-10-03 09:10:40|19835.25|19715.25|19833.74|19713.74|19835.25|19715.25|19833.61|19713.61|10
1633252250000|2021-10-03 09:10:50|19833.64|19713.64|19832.57|19712.57|19833.65|19713.65|19831.97|19711.97|9
1633252260000|2021-10-03 09:11:00|19832.46|19712.46|19835.85|19715.85|19835.85|19715.85|19832.43|19712.43|10
1633252270000|2021-10-03 09:11:10|19835.97|19715.97|19833|19713|19836.54|19716.54|19833|19713|10
1633252280000|2021-10-03 09:11:20|19833.24|19713.24|19829.06|19709.06|19833.24|19713.24|19829.06|19709.06|10
1633252290000|2021-10-03 09:11:30|19828.62|19708.62|19819.98|19699.98|19828.62|19708.62|19819.86|19699.86|10
1633252300000|2021-10-03 09:11:40|19817.8|19697.8|19806.49|19686.49|19817.8|19697.8|19806.49|19686.49|10
1633252310000|2021-10-03 09:11:50|19805.58|19685.58|19801.39|19681.39|19805.58|19685.58|19801.07|19681.07|10
1633252320000|2021-10-03 09:12:00|19800.74|19680.74|19801.04|19681.04|19801.5|19681.5|19800.36|19680.36|10
1633252330000|2021-10-03 09:12:10|19801.06|19681.06|19800.58|19680.58|19801.94|19681.94|19800.54|19680.54|10
1633252340000|2021-10-03 09:12:20|19800.38|19680.38|19801.14|19681.14|19802.1|19682.1|19800.38|19680.38|10
1633252350000|2021-10-03 09:12:30|19800.93|19680.93|19799.11|19679.11|19800.93|19680.93|19797.32|19677.32|9
1633252360000|2021-10-03 09:12:40|19799.25|19679.25|19799.12|19679.12|19799.36|19679.36|19798.64|19678.64|9
1633252370000|2021-10-03 09:12:50|19798.96|19678.96|19799.27|19679.27|19799.27|19679.27|19798.72|19678.72|8
1633252380000|2021-10-03 09:13:00|19798.44|19678.44|19794.78|19674.78|19798.44|19678.44|19794.78|19674.78|10
1633252390000|2021-10-03 09:13:10|19793.59|19673.59|19793.38|19673.38|19793.62|19673.62|19792.72|19672.72|9
1633252400000|2021-10-03 09:13:20|19793.65|19673.65|19797.2|19677.2|19797.2|19677.2|19793.65|19673.65|10
1633252410000|2021-10-03 09:13:30|19798.83|19678.83|19802.03|19682.03|19802.03|19682.03|19798.83|19678.83|10
1633252420000|2021-10-03 09:13:40|19803.19|19683.19|19803.02|19683.02|19804.4|19684.4|19803.02|19683.02|10
1633252430000|2021-10-03 09:13:50|19801.93|19681.93|19791.79|19671.79|19801.93|19681.93|19791.79|19671.79|10
1633252440000|2021-10-03 09:14:00|19790.97|19670.97|19786.93|19666.93|19790.97|19670.97|19786.69|19666.69|10
1633252450000|2021-10-03 09:14:10|19786.78|19666.78|19785.28|19665.28|19788.09|19668.09|19785.27|19665.27|10
1633252460000|2021-10-03 09:14:20|19784.41|19664.41|19782.35|19662.35|19784.41|19664.41|19781.28|19661.28|10
1633252470000|2021-10-03 09:14:30|19782.56|19662.56|19783.26|19663.26|19783.39|19663.39|19782.56|19662.56|10
1633252480000|2021-10-03 09:14:40|19783.56|19663.56|19782.46|19662.46|19783.56|19663.56|19782.46|19662.46|10
1633252490000|2021-10-03 09:14:50|19782.21|19662.21|19783.38|19663.38|19783.43|19663.43|19782.21|19662.21|10
1633252500000|2021-10-03 09:15:00|19782.4|19662.4|19782.4|19662.4|19784.04|19664.04|19782.36|19662.36|10
1633252510000|2021-10-03 09:15:10|19782|19662|19780.35|19660.35|19782|19662|19780.35|19660.35|10
1633252520000|2021-10-03 09:15:20|19780.33|19660.33|19779.03|19659.03|19780.33|19660.33|19777.89|19657.89|9
1633252530000|2021-10-03 09:15:30|19779.1|19659.1|19780.94|19660.94|19780.94|19660.94|19778.9|19658.9|10
1633252540000|2021-10-03 09:15:40|19781.82|19661.82|19787.79|19667.79|19787.79|19667.79|19781.82|19661.82|9
1633252550000|2021-10-03 09:15:50|19787.86|19667.86|19792.47|19672.47|19792.47|19672.47|19787.86|19667.86|10
1633252560000|2021-10-03 09:16:00|19792.53|19672.53|19798.1|19678.1|19798.49|19678.49|19792.53|19672.53|10
1633252570000|2021-10-03 09:16:10|19798.13|19678.13|19800.14|19680.14|19800.83|19680.83|19798.13|19678.13|10
1633252580000|2021-10-03 09:16:20|19799.96|19679.96|19795.98|19675.98|19799.96|19679.96|19795.74|19675.74|9
1633252590000|2021-10-03 09:16:30|19795.71|19675.71|19795.02|19675.02|19795.86|19675.86|19794.83|19674.83|10
1633252600000|2021-10-03 09:16:40|19794.61|19674.61|19795.15|19675.15|19795.2|19675.2|19794.59|19674.59|10
1633252610000|2021-10-03 09:16:50|19795.39|19675.39|19796.66|19676.66|19796.66|19676.66|19795.23|19675.23|10
1633252620000|2021-10-03 09:17:00|19796.6|19676.6|19795.48|19675.48|19796.75|19676.75|19795.48|19675.48|9
1633252630000|2021-10-03 09:17:10|19794.85|19674.85|19797.22|19677.22|19797.22|19677.22|19794.85|19674.85|9
1633252640000|2021-10-03 09:17:20|19797.12|19677.12|19798.19|19678.19|19798.35|19678.35|19796.27|19676.27|10
1633252650000|2021-10-03 09:17:30|19799.44|19679.44|19807.94|19687.94|19807.94|19687.94|19799.44|19679.44|10
1633252660000|2021-10-03 09:17:40|19809.1|19689.1|19810.99|19690.99|19810.99|19690.99|19809.1|19689.1|10
1633252670000|2021-10-03 09:17:50|19811.18|19691.18|19811.22|19691.22|19812.38|19692.38|19811.18|19691.18|10
1633252680000|2021-10-03 09:18:00|19811.61|19691.61|19813.72|19693.72|19814.14|19694.14|19811.51|19691.51|10
1633252690000|2021-10-03 09:18:10|19813.75|19693.75|19816.61|19696.61|19816.61|19696.61|19813.75|19693.75|9
1633252700000|2021-10-03 09:18:20|19816.98|19696.98|19823.39|19703.39|19823.39|19703.39|19816.98|19696.98|10
1633252710000|2021-10-03 09:18:30|19823.48|19703.48|19821.84|19701.84|19823.48|19703.48|19821.84|19701.84|10
1633252720000|2021-10-03 09:18:40|19821.17|19701.17|19820.23|19700.23|19821.21|19701.21|19820.02|19700.02|9
1633252730000|2021-10-03 09:18:50|19819.12|19699.12|19813.99|19693.99|19819.12|19699.12|19813.99|19693.99|9
1633252740000|2021-10-03 09:19:00|19814.36|19694.36|19809.3|19689.3|19814.36|19694.36|19809.3|19689.3|10
1633252750000|2021-10-03 09:19:10|19809.1|19689.1|19805.91|19685.91|19809.86|19689.86|19805.52|19685.52|10
1633252760000|2021-10-03 09:19:20|19805.7|19685.7|19803.89|19683.89|19805.7|19685.7|19803.89|19683.89|9
1633252770000|2021-10-03 09:19:30|19803.16|19683.16|19799.67|19679.67|19803.16|19683.16|19799.65|19679.65|10
1633252780000|2021-10-03 09:19:40|19799.61|19679.61|19798.02|19678.02|19799.61|19679.61|19798|19678|9
1633252790000|2021-10-03 09:19:50|19797.92|19677.92|19796.33|19676.33|19798.53|19678.53|19796.17|19676.17|10
1633252800000|2021-10-03 09:20:00|19796.8|19676.8|19795.85|19675.85|19797.52|19677.52|19795.85|19675.85|9
1633252810000|2021-10-03 09:20:10|19796.01|19676.01|19795.32|19675.32|19796.76|19676.76|19795.32|19675.32|10
1633252820000|2021-10-03 09:20:20|19795.57|19675.57|19794.52|19674.52|19795.7|19675.7|19794.52|19674.52|9
1633252830000|2021-10-03 09:20:30|19795.64|19675.64|19793.78|19673.78|19795.72|19675.72|19793.78|19673.78|9
1633252840000|2021-10-03 09:20:40|19793.63|19673.63|19793.81|19673.81|19793.91|19673.91|19793.4|19673.4|9
1633252850000|2021-10-03 09:20:50|19794.2|19674.2|19796.82|19676.82|19796.82|19676.82|19794.2|19674.2|9
1633252860000|2021-10-03 09:21:00|19797.38|19677.38|19801.1|19681.1|19801.1|19681.1|19797.24|19677.24|10
1633252870000|2021-10-03 09:21:10|19800.84|19680.84|19804.74|19684.74|19804.74|19684.74|19800.84|19680.84|10
1633252880000|2021-10-03 09:21:20|19805.04|19685.04|19809.77|19689.77|19809.77|19689.77|19805.04|19685.04|10
1633252890000|2021-10-03 09:21:30|19809.84|19689.84|19810.37|19690.37|19810.37|19690.37|19809.37|19689.37|9
1633252900000|2021-10-03 09:21:40|19810.06|19690.06|19810.56|19690.56|19810.56|19690.56|19809.29|19689.29|10
1633252910000|2021-10-03 09:21:50|19810.08|19690.08|19810.72|19690.72|19810.72|19690.72|19809.63|19689.63|9
1633252920000|2021-10-03 09:22:00|19811.4|19691.4|19811.61|19691.61|19811.67|19691.67|19811.27|19691.27|8
1633252930000|2021-10-03 09:22:10|19811.95|19691.95|19812.32|19692.32|19812.32|19692.32|19811.6|19691.6|10
1633252940000|2021-10-03 09:22:20|19812.27|19692.27|19811.78|19691.78|19812.35|19692.35|19811.36|19691.36|9
1633252950000|2021-10-03 09:22:30|19811.83|19691.83|19810.33|19690.33|19811.89|19691.89|19810.14|19690.14|10
1633252960000|2021-10-03 09:22:40|19810.52|19690.52|19811.77|19691.77|19811.77|19691.77|19810.52|19690.52|8
1633252970000|2021-10-03 09:22:50|19811.76|19691.76|19812.63|19692.63|19812.63|19692.63|19811.46|19691.46|10
1633252980000|2021-10-03 09:23:00|19812.95|19692.95|19812.9|19692.9|19813.08|19693.08|19812.78|19692.78|9
1633252990000|2021-10-03 09:23:10|19814.49|19694.49|19817.29|19697.29|19817.29|19697.29|19814.49|19694.49|10
1633253000000|2021-10-03 09:23:20|19817.49|19697.49|19817.75|19697.75|19818.2|19698.2|19817.49|19697.49|10
1633253010000|2021-10-03 09:23:30|19817.6|19697.6|19816.9|19696.9|19818.12|19698.12|19816.9|19696.9|9
1633253020000|2021-10-03 09:23:40|19816.6|19696.6|19817.6|19697.6|19818.29|19698.29|19816.53|19696.53|10
1633253030000|2021-10-03 09:23:50|19817.55|19697.55|19815.79|19695.79|19818.02|19698.02|19815.79|19695.79|10
1633253040000|2021-10-03 09:24:00|19815.29|19695.29|19812.06|19692.06|19815.47|19695.47|19812.06|19692.06|9
1633253050000|2021-10-03 09:24:10|19813.02|19693.02|19819.59|19699.59|19819.59|19699.59|19813.02|19693.02|10
1633253060000|2021-10-03 09:24:20|19820.23|19700.23|19818.6|19698.6|19820.23|19700.23|19818.6|19698.6|9
1633253070000|2021-10-03 09:24:30|19817.78|19697.78|19817.19|19697.19|19817.86|19697.86|19817.19|19697.19|10
1633253080000|2021-10-03 09:24:40|19816.69|19696.69|19815.68|19695.68|19816.97|19696.97|19815.62|19695.62|9
1633253090000|2021-10-03 09:24:50|19816|19696|19818.6|19698.6|19818.6|19698.6|19815.94|19695.94|10
1633253100000|2021-10-03 09:25:00|19820.06|19700.06|19821.06|19701.06|19821.06|19701.06|19819.6|19699.6|7
1633253110000|2021-10-03 09:25:10|19820.64|19700.64|19820.5|19700.5|19820.78|19700.78|19819.93|19699.93|7
1633253120000|2021-10-03 09:25:20|19820.52|19700.52|19817.65|19697.65|19820.52|19700.52|19817.65|19697.65|10
1633253130000|2021-10-03 09:25:30|19817.69|19697.69|19817.49|19697.49|19819.87|19699.87|19817.39|19697.39|10
1633253140000|2021-10-03 09:25:40|19817.48|19697.48|19815.8|19695.8|19817.83|19697.83|19815.8|19695.8|10
1633253150000|2021-10-03 09:25:50|19815.4|19695.4|19814.77|19694.77|19815.84|19695.84|19814.77|19694.77|10
1633253160000|2021-10-03 09:26:00|19814.65|19694.65|19812.19|19692.19|19814.65|19694.65|19812.16|19692.16|9
1633253170000|2021-10-03 09:26:10|19812.42|19692.42|19814.26|19694.26|19814.29|19694.29|19812.41|19692.41|10
1633253180000|2021-10-03 09:26:20|19815.95|19695.95|19818.35|19698.35|19818.35|19698.35|19815.95|19695.95|8
1633253190000|2021-10-03 09:26:30|19819.56|19699.56|19818.6|19698.6|19819.56|19699.56|19818.6|19698.6|10
1633253200000|2021-10-03 09:26:40|19818.01|19698.01|19818.95|19698.95|19819.38|19699.38|19817.14|19697.14|9
1633253210000|2021-10-03 09:26:50|19819.02|19699.02|19820.05|19700.05|19820.05|19700.05|19819.02|19699.02|8
1633253220000|2021-10-03 09:27:00|19819.92|19699.92|19820.3|19700.3|19821.56|19701.56|19819.44|19699.44|8
1633253230000|2021-10-03 09:27:10|19820.23|19700.23|19820.4|19700.4|19820.5|19700.5|19819.99|19699.99|9
1633253240000|2021-10-03 09:27:20|19822.39|19702.39|19822.35|19702.35|19823.04|19703.04|19822.12|19702.12|9
1633253250000|2021-10-03 09:27:30|19822.43|19702.43|19825.28|19705.28|19825.28|19705.28|19822.43|19702.43|9
1633253260000|2021-10-03 09:27:40|19825.18|19705.18|19826.58|19706.58|19826.58|19706.58|19824.87|19704.87|10
1633253270000|2021-10-03 09:27:50|19826.86|19706.86|19828.96|19708.96|19828.96|19708.96|19826.86|19706.86|9
1633253280000|2021-10-03 09:28:00|19829.36|19709.36|19831.04|19711.04|19831.15|19711.15|19829.36|19709.36|9
1633253290000|2021-10-03 09:28:10|19831.23|19711.23|19828.88|19708.88|19831.23|19711.23|19828.36|19708.36|8
1633253300000|2021-10-03 09:28:20|19829|19709|19828.78|19708.78|19829.34|19709.34|19828.74|19708.74|9
1633253310000|2021-10-03 09:28:30|19828.62|19708.62|19830.45|19710.45|19830.5|19710.5|19828.62|19708.62|10
1633253320000|2021-10-03 09:28:40|19831.13|19711.13|19831.32|19711.32|19831.33|19711.33|19830.84|19710.84|10
1633253330000|2021-10-03 09:28:50|19831.74|19711.74|19831.2|19711.2|19831.74|19711.74|19830.79|19710.79|8
1633253340000|2021-10-03 09:29:00|19832.02|19712.02|19829.32|19709.32|19832.02|19712.02|19829.32|19709.32|9
1633253350000|2021-10-03 09:29:10|19829.2|19709.2|19829.15|19709.15|19829.5|19709.5|19828.3|19708.3|10
1633253360000|2021-10-03 09:29:20|19829.31|19709.31|19828.51|19708.51|19829.31|19709.31|19828.05|19708.05|9
1633253370000|2021-10-03 09:29:30|19828.62|19708.62|19828.01|19708.01|19828.63|19708.63|19827.95|19707.95|10
1633253380000|2021-10-03 09:29:40|19827.25|19707.25|19828.39|19708.39|19828.39|19708.39|19827.25|19707.25|8
1633253390000|2021-10-03 09:29:50|19828.44|19708.44|19827.07|19707.07|19828.52|19708.52|19827.07|19707.07|9
1633253400000|2021-10-03 09:30:00|19826.74|19706.74|19826.09|19706.09|19827.22|19707.22|19826.09|19706.09|8
1633253410000|2021-10-03 09:30:10|19825.88|19705.88|19828.72|19708.72|19828.72|19708.72|19825.88|19705.88|10
1633253420000|2021-10-03 09:30:20|19828.86|19708.86|19829.83|19709.83|19830.62|19710.62|19828.61|19708.61|10
1633253430000|2021-10-03 09:30:30|19831.92|19711.92|19833.82|19713.82|19833.98|19713.98|19831.92|19711.92|10
1633253440000|2021-10-03 09:30:40|19833.83|19713.83|19834.9|19714.9|19834.9|19714.9|19833.83|19713.83|9
1633253450000|2021-10-03 09:30:50|19834.92|19714.92|19837.67|19717.67|19837.99|19717.99|19834.92|19714.92|9
1633253460000|2021-10-03 09:31:00|19838.18|19718.18|19840.81|19720.81|19840.95|19720.95|19838.18|19718.18|9
1633253470000|2021-10-03 09:31:10|19841.25|19721.25|19845.56|19725.56|19845.81|19725.81|19841.25|19721.25|10
1633253480000|2021-10-03 09:31:20|19845.66|19725.66|19847.23|19727.23|19847.26|19727.26|19845.4|19725.4|10
1633253490000|2021-10-03 09:31:30|19847.34|19727.34|19848.4|19728.4|19849.46|19729.46|19847.34|19727.34|9
1633253500000|2021-10-03 09:31:40|19848.53|19728.53|19851.1|19731.1|19851.17|19731.17|19848.53|19728.53|10
1633253510000|2021-10-03 09:31:50|19853.38|19733.38|19855.15|19735.15|19855.49|19735.49|19853.38|19733.38|10
1633253520000|2021-10-03 09:32:00|19855.8|19735.8|19857.07|19737.07|19857.07|19737.07|19855.39|19735.39|9
1633253530000|2021-10-03 09:32:10|19857.52|19737.52|19858.52|19738.52|19859.05|19739.05|19857.52|19737.52|9
1633253540000|2021-10-03 09:32:20|19858.4|19738.4|19858.75|19738.75|19859.51|19739.51|19858.4|19738.4|10
1633253550000|2021-10-03 09:32:30|19858.98|19738.98|19860.4|19740.4|19860.4|19740.4|19858.98|19738.98|9
1633253560000|2021-10-03 09:32:40|19860.28|19740.28|19857.22|19737.22|19860.31|19740.31|19857.22|19737.22|10
1633253570000|2021-10-03 09:32:50|19857.07|19737.07|19856.63|19736.63|19857.07|19737.07|19855.66|19735.66|9
1633253580000|2021-10-03 09:33:00|19857.62|19737.62|19858.24|19738.24|19858.3|19738.3|19857.62|19737.62|10
1633253590000|2021-10-03 09:33:10|19858.26|19738.26|19860.7|19740.7|19860.7|19740.7|19858.26|19738.26|8
1633253600000|2021-10-03 09:33:20|19860.95|19740.95|19862.31|19742.31|19862.31|19742.31|19860.95|19740.95|9
1633253610000|2021-10-03 09:33:30|19861.69|19741.69|19866.56|19746.56|19866.81|19746.81|19861.69|19741.69|9
1633253620000|2021-10-03 09:33:40|19866.61|19746.61|19868.65|19748.65|19868.65|19748.65|19866.52|19746.52|9
1633253630000|2021-10-03 09:33:50|19871.83|19751.83|19879.7|19759.7|19880.42|19760.42|19871.83|19751.83|10
1633253640000|2021-10-03 09:34:00|19878.99|19758.99|19879.34|19759.34|19879.34|19759.34|19878.73|19758.73|10
1633253650000|2021-10-03 09:34:10|19879.71|19759.71|19880.88|19760.88|19881.32|19761.32|19879.58|19759.58|9
1633253660000|2021-10-03 09:34:20|19881.1|19761.1|19882.15|19762.15|19882.42|19762.42|19881.1|19761.1|10
1633253670000|2021-10-03 09:34:30|19881.99|19761.99|19883.49|19763.49|19883.49|19763.49|19881.99|19761.99|9
1633253680000|2021-10-03 09:34:40|19883.62|19763.62|19888.71|19768.71|19888.71|19768.71|19883.39|19763.39|9
1633253690000|2021-10-03 09:34:50|19889.15|19769.15|19889.66|19769.66|19889.89|19769.89|19889.06|19769.06|8
1633253700000|2021-10-03 09:35:00|19889.67|19769.67|19889.35|19769.35|19889.79|19769.79|19889.12|19769.12|10
1633253710000|2021-10-03 09:35:10|19888.87|19768.87|19886.79|19766.79|19889.01|19769.01|19886.79|19766.79|9
1633253720000|2021-10-03 09:35:20|19886.73|19766.73|19888.77|19768.77|19888.94|19768.94|19886.73|19766.73|9
1633253730000|2021-10-03 09:35:30|19888.94|19768.94|19890.76|19770.76|19891.01|19771.01|19888.93|19768.93|7
1633253740000|2021-10-03 09:35:40|19891.09|19771.09|19895.1|19775.1|19895.1|19775.1|19891.09|19771.09|8
1633253750000|2021-10-03 09:35:50|19895.58|19775.58|19896.65|19776.65|19896.95|19776.95|19895.21|19775.21|9
1633253760000|2021-10-03 09:36:00|19896.78|19776.78|19898.36|19778.36|19898.99|19778.99|19896.78|19776.78|8
1633253770000|2021-10-03 09:36:10|19898.18|19778.18|19895.5|19775.5|19898.2|19778.2|19895.5|19775.5|10
1633253780000|2021-10-03 09:36:20|19894.85|19774.85|19892.72|19772.72|19894.85|19774.85|19892.72|19772.72|10
1633253790000|2021-10-03 09:36:30|19894.26|19774.26|19891.56|19771.56|19894.26|19774.26|19891.23|19771.23|9
1633253800000|2021-10-03 09:36:40|19891.61|19771.61|19893.15|19773.15|19893.56|19773.56|19891.61|19771.61|10
1633253810000|2021-10-03 09:36:50|19893.55|19773.55|19893.65|19773.65|19893.65|19773.65|19892.89|19772.89|8
1633253820000|2021-10-03 09:37:00|19894.49|19774.49|19894.36|19774.36|19895.42|19775.42|19893.94|19773.94|10
1633253830000|2021-10-03 09:37:10|19894.21|19774.21|19893.37|19773.37|19894.21|19774.21|19893.37|19773.37|8
1633253840000|2021-10-03 09:37:20|19892.56|19772.56|19891.02|19771.02|19892.57|19772.57|19891.02|19771.02|10
1633253850000|2021-10-03 09:37:30|19891.64|19771.64|19891.65|19771.65|19891.77|19771.77|19891.28|19771.28|10
1633253860000|2021-10-03 09:37:40|19891.6|19771.6|19889.31|19769.31|19891.6|19771.6|19889.31|19769.31|9
1633253870000|2021-10-03 09:37:50|19889.3|19769.3|19887.16|19767.16|19889.3|19769.3|19887.16|19767.16|8
1633253880000|2021-10-03 09:38:00|19887.44|19767.44|19888.71|19768.71|19888.71|19768.71|19887.44|19767.44|8
1633253890000|2021-10-03 09:38:10|19888.45|19768.45|19888.59|19768.59|19889.1|19769.1|19888.45|19768.45|10
1633253900000|2021-10-03 09:38:20|19888.95|19768.95|19886.42|19766.42|19888.95|19768.95|19886.42|19766.42|8
1633253910000|2021-10-03 09:38:30|19884.29|19764.29|19881.63|19761.63|19884.34|19764.34|19881.63|19761.63|9
1633253920000|2021-10-03 09:38:40|19881.16|19761.16|19876.64|19756.64|19881.56|19761.56|19876.37|19756.37|10
1633253930000|2021-10-03 09:38:50|19876.74|19756.74|19875.96|19755.96|19876.74|19756.74|19875.35|19755.35|10
1633253940000|2021-10-03 09:39:00|19873.65|19753.65|19868.86|19748.86|19873.65|19753.65|19868.86|19748.86|9
1633253950000|2021-10-03 09:39:10|19869.11|19749.11|19865.17|19745.17|19869.11|19749.11|19865.17|19745.17|10
1633253960000|2021-10-03 09:39:20|19865.13|19745.13|19862.01|19742.01|19865.13|19745.13|19862.01|19742.01|10
1633253970000|2021-10-03 09:39:30|19861.7|19741.7|19857.62|19737.62|19861.7|19741.7|19857.62|19737.62|9
1633253980000|2021-10-03 09:39:40|19857.36|19737.36|19855.97|19735.97|19857.49|19737.49|19855.97|19735.97|7
1633253990000|2021-10-03 09:39:50|19857.03|19737.03|19855.86|19735.86|19857.03|19737.03|19855.86|19735.86|10
1633254000000|2021-10-03 09:40:00|19855.89|19735.89|19856.85|19736.85|19856.85|19736.85|19855.43|19735.43|10
1633254010000|2021-10-03 09:40:10|19856.78|19736.78|19857.59|19737.59|19857.96|19737.96|19856.78|19736.78|10
1633254020000|2021-10-03 09:40:20|19857.3|19737.3|19853.76|19733.76|19857.3|19737.3|19853.76|19733.76|10
1633254030000|2021-10-03 09:40:30|19853.09|19733.09|19851.29|19731.29|19853.09|19733.09|19851.29|19731.29|8
1633254040000|2021-10-03 09:40:40|19851.22|19731.22|19849.65|19729.65|19851.22|19731.22|19849.65|19729.65|8
1633254050000|2021-10-03 09:40:50|19848.91|19728.91|19847.47|19727.47|19848.91|19728.91|19847.47|19727.47|9
1633254060000|2021-10-03 09:41:00|19847.1|19727.1|19846.84|19726.84|19847.44|19727.44|19845.91|19725.91|9
1633254070000|2021-10-03 09:41:10|19847.18|19727.18|19847.43|19727.43|19848.41|19728.41|19847.18|19727.18|9
1633254080000|2021-10-03 09:41:20|19847.78|19727.78|19846.3|19726.3|19848.4|19728.4|19846.3|19726.3|8
1633254090000|2021-10-03 09:41:30|19846.29|19726.29|19843.53|19723.53|19846.29|19726.29|19843.53|19723.53|10
1633254100000|2021-10-03 09:41:40|19843.49|19723.49|19833.91|19713.91|19843.49|19723.49|19833.91|19713.91|10
1633254110000|2021-10-03 09:41:50|19833.71|19713.71|19831.51|19711.51|19833.71|19713.71|19831.51|19711.51|10
1633254120000|2021-10-03 09:42:00|19831.5|19711.5|19833.27|19713.27|19833.27|19713.27|19831.47|19711.47|10
1633254130000|2021-10-03 09:42:10|19833.26|19713.26|19831.08|19711.08|19833.26|19713.26|19830.92|19710.92|10
1633254140000|2021-10-03 09:42:20|19830.81|19710.81|19824.99|19704.99|19830.81|19710.81|19824.89|19704.89|10
1633254150000|2021-10-03 09:42:30|19824.2|19704.2|19823.97|19703.97|19825.39|19705.39|19823.97|19703.97|10
1633254160000|2021-10-03 09:42:40|19824.21|19704.21|19818.06|19698.06|19824.21|19704.21|19818.06|19698.06|10
1633254170000|2021-10-03 09:42:50|19818.23|19698.23|19816.88|19696.88|19818.77|19698.77|19816.55|19696.55|10
1633254180000|2021-10-03 09:43:00|19817.05|19697.05|19816.69|19696.69|19817.23|19697.23|19816.16|19696.16|10
1633254190000|2021-10-03 09:43:10|19816.41|19696.41|19817.59|19697.59|19817.59|19697.59|19816.41|19696.41|10
1633254200000|2021-10-03 09:43:20|19817.54|19697.54|19818.73|19698.73|19818.77|19698.77|19817.54|19697.54|9
1633254210000|2021-10-03 09:43:30|19818.61|19698.61|19819.54|19699.54|19820.17|19700.17|19817.8|19697.8|10
1633254220000|2021-10-03 09:43:40|19819.6|19699.6|19821.36|19701.36|19821.68|19701.68|19819.46|19699.46|9
1633254230000|2021-10-03 09:43:50|19821.28|19701.28|19820.49|19700.49|19821.28|19701.28|19820.49|19700.49|8
1633254240000|2021-10-03 09:44:00|19819.99|19699.99|19817.92|19697.92|19819.99|19699.99|19817.92|19697.92|8
1633254250000|2021-10-03 09:44:10|19818.25|19698.25|19815.28|19695.28|19818.26|19698.26|19815.28|19695.28|10
1633254260000|2021-10-03 09:44:20|19815.22|19695.22|19816.12|19696.12|19816.12|19696.12|19814.57|19694.57|10
1633254270000|2021-10-03 09:44:30|19816.51|19696.51|19819.79|19699.79|19819.79|19699.79|19816.22|19696.22|10
1633254280000|2021-10-03 09:44:40|19819.43|19699.43|19820.04|19700.04|19820.54|19700.54|19819.2|19699.2|9
1633254290000|2021-10-03 09:44:50|19819.71|19699.71|19822.04|19702.04|19822.04|19702.04|19819.71|19699.71|10
1633254300000|2021-10-03 09:45:00|19822.08|19702.08|19822.24|19702.24|19823.48|19703.48|19822.08|19702.08|9
1633254310000|2021-10-03 09:45:10|19822.11|19702.11|19820.7|19700.7|19822.27|19702.27|19820.7|19700.7|10
1633254320000|2021-10-03 09:45:20|19820.42|19700.42|19817.25|19697.25|19820.42|19700.42|19817.25|19697.25|10
1633254330000|2021-10-03 09:45:30|19817.26|19697.26|19815.58|19695.58|19817.26|19697.26|19815.58|19695.58|8
1633254340000|2021-10-03 09:45:40|19815.54|19695.54|19811.24|19691.24|19815.54|19695.54|19811.24|19691.24|8
1633254350000|2021-10-03 09:45:50|19810.69|19690.69|19807.15|19687.15|19810.69|19690.69|19807.15|19687.15|10
1633254360000|2021-10-03 09:46:00|19806.7|19686.7|19805.54|19685.54|19806.7|19686.7|19804.55|19684.55|10
1633254370000|2021-10-03 09:46:10|19805.53|19685.53|19806.41|19686.41|19806.53|19686.53|19805.09|19685.09|10
1633254380000|2021-10-03 09:46:20|19806.49|19686.49|19808.11|19688.11|19808.11|19688.11|19806.49|19686.49|9
1633254390000|2021-10-03 09:46:30|19807.98|19687.98|19804.91|19684.91|19807.98|19687.98|19804.89|19684.89|9
1633254400000|2021-10-03 09:46:40|19804.82|19684.82|19804.65|19684.65|19805.67|19685.67|19804.44|19684.44|9
1633254410000|2021-10-03 09:46:50|19804.62|19684.62|19800.23|19680.23|19804.62|19684.62|19800.23|19680.23|9
1633254420000|2021-10-03 09:47:00|19799.95|19679.95|19798.98|19678.98|19801.28|19681.28|19798.98|19678.98|9
1633254430000|2021-10-03 09:47:10|19798.87|19678.87|19796.43|19676.43|19798.87|19678.87|19796.43|19676.43|9
1633254440000|2021-10-03 09:47:20|19796.28|19676.28|19796.19|19676.19|19796.72|19676.72|19795.61|19675.61|10
1633254450000|2021-10-03 09:47:30|19796.1|19676.1|19801.06|19681.06|19801.57|19681.57|19796.1|19676.1|9
1633254460000|2021-10-03 09:47:40|19800.96|19680.96|19801.3|19681.3|19801.34|19681.34|19800.74|19680.74|9
1633254470000|2021-10-03 09:47:50|19801.31|19681.31|19800.86|19680.86|19801.34|19681.34|19800.44|19680.44|8
1633254480000|2021-10-03 09:48:00|19801.03|19681.03|19799.63|19679.63|19801.03|19681.03|19799.63|19679.63|9
1633254490000|2021-10-03 09:48:10|19799.64|19679.64|19799.69|19679.69|19800.93|19680.93|19799.64|19679.64|9
1633254500000|2021-10-03 09:48:20|19800.48|19680.48|19800.85|19680.85|19800.85|19680.85|19799.86|19679.86|9
1633254510000|2021-10-03 09:48:30|19800.46|19680.46|19805.13|19685.13|19805.25|19685.25|19800.46|19680.46|10
1633254520000|2021-10-03 09:48:40|19805.09|19685.09|19806.08|19686.08|19806.3|19686.3|19804.44|19684.44|10
1633254530000|2021-10-03 09:48:50|19805.71|19685.71|19805.74|19685.74|19806.78|19686.78|19805.03|19685.03|10
1633254540000|2021-10-03 09:49:00|19805.87|19685.87|19803.92|19683.92|19805.87|19685.87|19803.92|19683.92|10
1633254550000|2021-10-03 09:49:10|19803.82|19683.82|19803.96|19683.96|19803.96|19683.96|19803.59|19683.59|8
1633254560000|2021-10-03 09:49:20|19804.13|19684.13|19805.37|19685.37|19805.37|19685.37|19803.28|19683.28|9
1633254570000|2021-10-03 09:49:30|19805.21|19685.21|19807.47|19687.47|19807.47|19687.47|19805.21|19685.21|9
1633254580000|2021-10-03 09:49:40|19807.93|19687.93|19814.51|19694.51|19814.51|19694.51|19807.93|19687.93|10
1633254590000|2021-10-03 09:49:50|19814.78|19694.78|19822.87|19702.87|19823.01|19703.01|19814.78|19694.78|9
1633254600000|2021-10-03 09:50:00|19822.75|19702.75|19823.06|19703.06|19823.06|19703.06|19822.5|19702.5|10
1633254610000|2021-10-03 09:50:10|19823.07|19703.07|19826.01|19706.01|19826.01|19706.01|19823.07|19703.07|10
1633254620000|2021-10-03 09:50:20|19825.72|19705.72|19830.4|19710.4|19830.4|19710.4|19825.59|19705.59|10
1633254630000|2021-10-03 09:50:30|19830.61|19710.61|19831.61|19711.61|19831.72|19711.72|19830.61|19710.61|8
1633254640000|2021-10-03 09:50:40|19831.32|19711.32|19836.38|19716.38|19836.38|19716.38|19831.24|19711.24|10
1633254650000|2021-10-03 09:50:50|19836.44|19716.44|19837.5|19717.5|19837.75|19717.75|19836.44|19716.44|10
1633254660000|2021-10-03 09:51:00|19839.3|19719.3|19841.38|19721.38|19841.6|19721.6|19839.27|19719.27|10
1633254670000|2021-10-03 09:51:10|19841.5|19721.5|19844.22|19724.22|19844.22|19724.22|19841.5|19721.5|9
1633254680000|2021-10-03 09:51:20|19844.13|19724.13|19846.49|19726.49|19846.49|19726.49|19843.35|19723.35|10
1633254690000|2021-10-03 09:51:30|19846.42|19726.42|19846.8|19726.8|19847.02|19727.02|19846.23|19726.23|10
1633254700000|2021-10-03 09:51:40|19846.81|19726.81|19847.2|19727.2|19847.2|19727.2|19846.67|19726.67|7
1633254710000|2021-10-03 09:51:50|19847.18|19727.18|19847.95|19727.95|19847.95|19727.95|19847.16|19727.16|9
1633254720000|2021-10-03 09:52:00|19847.99|19727.99|19847.28|19727.28|19847.99|19727.99|19847.22|19727.22|8
1633254730000|2021-10-03 09:52:10|19847.05|19727.05|19847.16|19727.16|19847.65|19727.65|19847|19727|9
1633254740000|2021-10-03 09:52:20|19847.18|19727.18|19848.01|19728.01|19848.01|19728.01|19847.18|19727.18|8
1633254750000|2021-10-03 09:52:30|19848.1|19728.1|19848.86|19728.86|19848.86|19728.86|19848.1|19728.1|9
1633254760000|2021-10-03 09:52:40|19849.41|19729.41|19851.33|19731.33|19851.52|19731.52|19849.41|19729.41|10
1633254770000|2021-10-03 09:52:50|19851.47|19731.47|19851.69|19731.69|19852.36|19732.36|19851.39|19731.39|10
1633254780000|2021-10-03 09:53:00|19852.35|19732.35|19855.57|19735.57|19855.57|19735.57|19852.28|19732.28|9
1633254790000|2021-10-03 09:53:10|19855.27|19735.27|19859.03|19739.03|19860.03|19740.03|19855.27|19735.27|10
1633254800000|2021-10-03 09:53:20|19859.68|19739.68|19858.65|19738.65|19859.77|19739.77|19858.6|19738.6|7
1633254810000|2021-10-03 09:53:30|19858.68|19738.68|19861.49|19741.49|19861.49|19741.49|19858.68|19738.68|9
1633254820000|2021-10-03 09:53:40|19861.64|19741.64|19862.68|19742.68|19862.68|19742.68|19861.64|19741.64|10
1633254830000|2021-10-03 09:53:50|19862.71|19742.71|19865.88|19745.88|19865.88|19745.88|19862.71|19742.71|10
1633254840000|2021-10-03 09:54:00|19866.51|19746.51|19867.59|19747.59|19867.93|19747.93|19866.51|19746.51|10
1633254850000|2021-10-03 09:54:10|19867.89|19747.89|19870.52|19750.52|19870.54|19750.54|19867.88|19747.88|9
1633254860000|2021-10-03 09:54:20|19871.52|19751.52|19870.63|19750.63|19871.52|19751.52|19870.38|19750.38|9
1633254870000|2021-10-03 09:54:30|19870.19|19750.19|19864.99|19744.99|19870.19|19750.19|19864.99|19744.99|10
1633254880000|2021-10-03 09:54:40|19864.93|19744.93|19864.45|19744.45|19865.05|19745.05|19864.44|19744.44|7
1633254890000|2021-10-03 09:54:50|19864.76|19744.76|19864.76|19744.76|19864.78|19744.78|19864.16|19744.16|10
1633254900000|2021-10-03 09:55:00|19864.41|19744.41|19861.95|19741.95|19864.41|19744.41|19861.95|19741.95|9
1633254910000|2021-10-03 09:55:10|19861.86|19741.86|19858.73|19738.73|19861.86|19741.86|19858.73|19738.73|10
1633254920000|2021-10-03 09:55:20|19858.33|19738.33|19857.64|19737.64|19858.33|19738.33|19857.41|19737.41|9
1633254930000|2021-10-03 09:55:30|19857.74|19737.74|19854.59|19734.59|19857.78|19737.78|19854.58|19734.58|9
1633254940000|2021-10-03 09:55:40|19855.38|19735.38|19853.26|19733.26|19855.38|19735.38|19853.03|19733.03|8
1633254950000|2021-10-03 09:55:50|19853.25|19733.25|19855.4|19735.4|19855.4|19735.4|19852.9|19732.9|10
1633254960000|2021-10-03 09:56:00|19854.8|19734.8|19857.85|19737.85|19857.85|19737.85|19854.8|19734.8|10
1633254970000|2021-10-03 09:56:10|19857.75|19737.75|19856.24|19736.24|19857.92|19737.92|19856.24|19736.24|9
1633254980000|2021-10-03 09:56:20|19856.47|19736.47|19855.76|19735.76|19856.47|19736.47|19855.15|19735.15|10
1633254990000|2021-10-03 09:56:30|19856.04|19736.04|19856.64|19736.64|19856.64|19736.64|19856.04|19736.04|9
1633255000000|2021-10-03 09:56:40|19856.76|19736.76|19856.28|19736.28|19856.87|19736.87|19855.46|19735.46|9
1633255010000|2021-10-03 09:56:50|19856.32|19736.32|19858.01|19738.01|19858.65|19738.65|19856.32|19736.32|9
1633255020000|2021-10-03 09:57:00|19858.17|19738.17|19858.47|19738.47|19859.05|19739.05|19858.17|19738.17|10
1633255030000|2021-10-03 09:57:10|19858.31|19738.31|19859.03|19739.03|19859.13|19739.13|19857.64|19737.64|9
1633255040000|2021-10-03 09:57:20|19859.33|19739.33|19858.72|19738.72|19859.39|19739.39|19857.57|19737.57|10
1633255050000|2021-10-03 09:57:30|19858.24|19738.24|19856.74|19736.74|19858.24|19738.24|19856.74|19736.74|10
1633255060000|2021-10-03 09:57:40|19856.4|19736.4|19855.44|19735.44|19856.53|19736.53|19855.44|19735.44|10
1633255070000|2021-10-03 09:57:50|19855.3|19735.3|19857.03|19737.03|19857.03|19737.03|19855.27|19735.27|10
1633255080000|2021-10-03 09:58:00|19857.33|19737.33|19857.49|19737.49|19858.56|19738.56|19857.31|19737.31|10
1633255090000|2021-10-03 09:58:10|19857.35|19737.35|19854.73|19734.73|19857.35|19737.35|19854.73|19734.73|10
1633255100000|2021-10-03 09:58:20|19854.49|19734.49|19852.38|19732.38|19854.49|19734.49|19852.38|19732.38|10
1633255110000|2021-10-03 09:58:30|19852.86|19732.86|19852.14|19732.14|19852.86|19732.86|19851.99|19731.99|8
1633255120000|2021-10-03 09:58:40|19852.21|19732.21|19847.39|19727.39|19852.21|19732.21|19847.39|19727.39|9
1633255130000|2021-10-03 09:58:50|19847.32|19727.32|19846.8|19726.8|19849.07|19729.07|19846.7|19726.7|10
1633255140000|2021-10-03 09:59:00|19846.76|19726.76|19845.65|19725.65|19846.76|19726.76|19845.65|19725.65|10
1633255150000|2021-10-03 09:59:10|19846.62|19726.62|19845.84|19725.84|19847.23|19727.23|19845.84|19725.84|10
1633255160000|2021-10-03 09:59:20|19845.6|19725.6|19843.86|19723.86|19845.66|19725.66|19843.86|19723.86|10
1633255170000|2021-10-03 09:59:30|19842.76|19722.76|19842.43|19722.43|19842.92|19722.92|19842.43|19722.43|10
1633255180000|2021-10-03 09:59:40|19843.28|19723.28|19843.06|19723.06|19843.62|19723.62|19842.97|19722.97|9
1633255190000|2021-10-03 09:59:50|19843.13|19723.13|19846.74|19726.74|19846.74|19726.74|19843.13|19723.13|10
1633255200000|2021-10-03 10:00:00|19847.31|19727.31|19852.03|19732.03|19852.31|19732.31|19847.31|19727.31|10
1633255210000|2021-10-03 10:00:10|19853.86|19733.86|19856.44|19736.44|19856.44|19736.44|19853.86|19733.86|10
1633255220000|2021-10-03 10:00:20|19856.09|19736.09|19856.52|19736.52|19856.74|19736.74|19855.96|19735.96|10
1633255230000|2021-10-03 10:00:30|19855.71|19735.71|19855.56|19735.56|19856.27|19736.27|19855.54|19735.54|9
1633255240000|2021-10-03 10:00:40|19855.61|19735.61|19857.38|19737.38|19857.73|19737.73|19855.61|19735.61|10
1633255250000|2021-10-03 10:00:50|19857.5|19737.5|19856.93|19736.93|19857.9|19737.9|19856.9|19736.9|10
1633255260000|2021-10-03 10:01:00|19856.82|19736.82|19856.11|19736.11|19856.82|19736.82|19855.4|19735.4|10
1633255270000|2021-10-03 10:01:10|19856.03|19736.03|19855.11|19735.11|19856.51|19736.51|19855.11|19735.11|10
1633255280000|2021-10-03 10:01:20|19855.04|19735.04|19854.38|19734.38|19855.04|19735.04|19854.26|19734.26|7
1633255290000|2021-10-03 10:01:30|19853.91|19733.91|19852.5|19732.5|19854.15|19734.15|19852.5|19732.5|10
1633255300000|2021-10-03 10:01:40|19852.74|19732.74|19851.39|19731.39|19852.84|19732.84|19851.39|19731.39|10
1633255310000|2021-10-03 10:01:50|19850.81|19730.81|19848.02|19728.02|19850.82|19730.82|19847.78|19727.78|10
1633255320000|2021-10-03 10:02:00|19847.93|19727.93|19847.04|19727.04|19847.93|19727.93|19847.04|19727.04|7
1633255330000|2021-10-03 10:02:10|19847.73|19727.73|19847.37|19727.37|19847.73|19727.73|19846.03|19726.03|9
1633255340000|2021-10-03 10:02:20|19847.2|19727.2|19843|19723|19847.38|19727.38|19843|19723|9
1633255350000|2021-10-03 10:02:30|19842.56|19722.56|19841.35|19721.35|19842.56|19722.56|19840.8|19720.8|9
1633255360000|2021-10-03 10:02:40|19841.36|19721.36|19834.08|19714.08|19841.36|19721.36|19834.08|19714.08|10
1633255370000|2021-10-03 10:02:50|19833.98|19713.98|19827.36|19707.36|19833.98|19713.98|19827.36|19707.36|10
1633255380000|2021-10-03 10:03:00|19827.13|19707.13|19824.44|19704.44|19827.13|19707.13|19824.42|19704.42|10
1633255390000|2021-10-03 10:03:10|19823.51|19703.51|19825.07|19705.07|19825.07|19705.07|19822.1|19702.1|10
1633255400000|2021-10-03 10:03:20|19824.87|19704.87|19824.46|19704.46|19824.94|19704.94|19824.36|19704.36|9
1633255410000|2021-10-03 10:03:30|19825.02|19705.02|19827.53|19707.53|19827.56|19707.56|19825.02|19705.02|10
1633255420000|2021-10-03 10:03:40|19827.7|19707.7|19826.51|19706.51|19828.58|19708.58|19826.51|19706.51|10
1633255430000|2021-10-03 10:03:50|19826.1|19706.1|19822.18|19702.18|19826.7|19706.7|19821.88|19701.88|9
1633255440000|2021-10-03 10:04:00|19821.95|19701.95|19823.07|19703.07|19823.22|19703.22|19821.95|19701.95|9
1633255450000|2021-10-03 10:04:10|19822.94|19702.94|19821.19|19701.19|19822.94|19702.94|19821.19|19701.19|10
1633255460000|2021-10-03 10:04:20|19820.7|19700.7|19819.37|19699.37|19820.7|19700.7|19819.37|19699.37|9
1633255470000|2021-10-03 10:04:30|19819.08|19699.08|19818.62|19698.62|19819.21|19699.21|19818.57|19698.57|10
1633255480000|2021-10-03 10:04:40|19818.67|19698.67|19817.43|19697.43|19818.67|19698.67|19817.1|19697.1|10
1633255490000|2021-10-03 10:04:50|19817.77|19697.77|19819.93|19699.93|19819.93|19699.93|19816.87|19696.87|8
1633255500000|2021-10-03 10:05:00|19819.86|19699.86|19822.71|19702.71|19822.71|19702.71|19819.86|19699.86|10
1633255510000|2021-10-03 10:05:10|19822.15|19702.15|19820.5|19700.5|19822.33|19702.33|19820.5|19700.5|9
1633255520000|2021-10-03 10:05:20|19819.49|19699.49|19818.22|19698.22|19819.72|19699.72|19818.22|19698.22|9
1633255530000|2021-10-03 10:05:30|19817.83|19697.83|19817.42|19697.42|19818.41|19698.41|19817.11|19697.11|9
1633255540000|2021-10-03 10:05:40|19817.47|19697.47|19818.94|19698.94|19818.94|19698.94|19817.47|19697.47|9
1633255550000|2021-10-03 10:05:50|19819.08|19699.08|19820.81|19700.81|19820.81|19700.81|19819.08|19699.08|9
1633255560000|2021-10-03 10:06:00|19821.22|19701.22|19822.77|19702.77|19822.77|19702.77|19820.86|19700.86|10
1633255570000|2021-10-03 10:06:10|19823.26|19703.26|19823.18|19703.18|19823.41|19703.41|19822.96|19702.96|8
1633255580000|2021-10-03 10:06:20|19823.28|19703.28|19825.12|19705.12|19825.12|19705.12|19823.27|19703.27|8
1633255590000|2021-10-03 10:06:30|19825.16|19705.16|19824.42|19704.42|19825.53|19705.53|19823.93|19703.93|10
1633255600000|2021-10-03 10:06:40|19824.45|19704.45|19823.63|19703.63|19824.45|19704.45|19823.63|19703.63|8
1633255610000|2021-10-03 10:06:50|19823.65|19703.65|19824.98|19704.98|19825.02|19705.02|19823.56|19703.56|8
1633255620000|2021-10-03 10:07:00|19825.12|19705.12|19826.52|19706.52|19826.52|19706.52|19824.06|19704.06|9
1633255630000|2021-10-03 10:07:10|19826.76|19706.76|19830.14|19710.14|19830.14|19710.14|19826.76|19706.76|9
1633255640000|2021-10-03 10:07:20|19830.33|19710.33|19832.42|19712.42|19832.42|19712.42|19830.33|19710.33|10
1633255650000|2021-10-03 10:07:30|19832.92|19712.92|19834.24|19714.24|19834.97|19714.97|19832.92|19712.92|10
1633255660000|2021-10-03 10:07:40|19834.23|19714.23|19835.9|19715.9|19835.9|19715.9|19834.23|19714.23|7
1633255670000|2021-10-03 10:07:50|19835.91|19715.91|19838.87|19718.87|19838.87|19718.87|19835.91|19715.91|7
1633255680000|2021-10-03 10:08:00|19839.25|19719.25|19841.76|19721.76|19841.76|19721.76|19839.25|19719.25|9
1633255690000|2021-10-03 10:08:10|19841.98|19721.98|19845.32|19725.32|19845.43|19725.43|19841.98|19721.98|10
1633255700000|2021-10-03 10:08:20|19846.14|19726.14|19848.04|19728.04|19848.56|19728.56|19846.14|19726.14|9
1633255710000|2021-10-03 10:08:30|19848.1|19728.1|19848.01|19728.01|19848.1|19728.1|19848.01|19728.01|2
1633255720000|2021-10-03 10:08:40|19847.72|19727.72|19848.18|19728.18|19848.18|19728.18|19847.5|19727.5|8
1633255730000|2021-10-03 10:08:50|19848.17|19728.17|19848.95|19728.95|19848.99|19728.99|19847.95|19727.95|10
1633255740000|2021-10-03 10:09:00|19849.13|19729.13|19849.63|19729.63|19850.15|19730.15|19849.13|19729.13|10
1633255750000|2021-10-03 10:09:10|19849.74|19729.74|19850.99|19730.99|19851.09|19731.09|19849.36|19729.36|10
1633255760000|2021-10-03 10:09:20|19850.77|19730.77|19852.43|19732.43|19852.44|19732.44|19850.45|19730.45|10
1633255770000|2021-10-03 10:09:30|19852.59|19732.59|19852.68|19732.68|19853.45|19733.45|19852.51|19732.51|9
1633255780000|2021-10-03 10:09:40|19852.49|19732.49|19852.16|19732.16|19852.77|19732.77|19852.07|19732.07|9
1633255790000|2021-10-03 10:09:50|19851.95|19731.95|19852.21|19732.21|19852.21|19732.21|19851.95|19731.95|9
1633255800000|2021-10-03 10:10:00|19851.86|19731.86|19849.74|19729.74|19851.86|19731.86|19849.74|19729.74|10
1633255810000|2021-10-03 10:10:10|19849.39|19729.39|19846.86|19726.86|19849.39|19729.39|19846.77|19726.77|9
1633255820000|2021-10-03 10:10:20|19846.73|19726.73|19848.23|19728.23|19848.23|19728.23|19846.51|19726.51|9
1633255830000|2021-10-03 10:10:30|19848.25|19728.25|19849.83|19729.83|19849.83|19729.83|19848.13|19728.13|8
1633255840000|2021-10-03 10:10:40|19849.86|19729.86|19851.65|19731.65|19851.65|19731.65|19849.74|19729.74|10
1633255850000|2021-10-03 10:10:50|19852.28|19732.28|19853.27|19733.27|19853.27|19733.27|19852.28|19732.28|8
1633255860000|2021-10-03 10:11:00|19853.39|19733.39|19854.98|19734.98|19854.98|19734.98|19853.08|19733.08|9
1633255870000|2021-10-03 10:11:10|19854.86|19734.86|19855.5|19735.5|19855.5|19735.5|19854.71|19734.71|10
1633255880000|2021-10-03 10:11:20|19856.09|19736.09|19860.6|19740.6|19860.6|19740.6|19855.89|19735.89|9
1633255890000|2021-10-03 10:11:30|19862.03|19742.03|19863.61|19743.61|19863.63|19743.63|19862.03|19742.03|10
1633255900000|2021-10-03 10:11:40|19863.6|19743.6|19864.06|19744.06|19864.06|19744.06|19863.47|19743.47|8
1633255910000|2021-10-03 10:11:50|19864.37|19744.37|19866.29|19746.29|19866.29|19746.29|19864.37|19744.37|10
1633255920000|2021-10-03 10:12:00|19866.05|19746.05|19869.56|19749.56|19869.64|19749.64|19865.92|19745.92|10
1633255930000|2021-10-03 10:12:10|19869.57|19749.57|19870.63|19750.63|19870.63|19750.63|19869.23|19749.23|10
1633255940000|2021-10-03 10:12:20|19870.74|19750.74|19872.81|19752.81|19872.81|19752.81|19870.35|19750.35|9
1633255950000|2021-10-03 10:12:30|19872.91|19752.91|19876.11|19756.11|19876.11|19756.11|19872.9|19752.9|9
1633255960000|2021-10-03 10:12:40|19876.62|19756.62|19877.88|19757.88|19878.54|19758.54|19876.62|19756.62|10
1633255970000|2021-10-03 10:12:50|19877.24|19757.24|19878.72|19758.72|19878.72|19758.72|19876.48|19756.48|8
1633255980000|2021-10-03 10:13:00|19878.94|19758.94|19880.99|19760.99|19880.99|19760.99|19878.9|19758.9|10
1633255990000|2021-10-03 10:13:10|19880.95|19760.95|19881.85|19761.85|19881.85|19761.85|19880.12|19760.12|10
1633256000000|2021-10-03 10:13:20|19882.47|19762.47|19882.75|19762.75|19882.82|19762.82|19882.47|19762.47|7
1633256010000|2021-10-03 10:13:30|19883.02|19763.02|19884.21|19764.21|19884.31|19764.31|19883.02|19763.02|8
1633256020000|2021-10-03 10:13:40|19884.56|19764.56|19887.92|19767.92|19887.92|19767.92|19884.56|19764.56|8
1633256030000|2021-10-03 10:13:50|19887.52|19767.52|19887.01|19767.01|19888.31|19768.31|19887.01|19767.01|9
1633256040000|2021-10-03 10:14:00|19887.22|19767.22|19891.48|19771.48|19891.48|19771.48|19887.22|19767.22|10
1633256050000|2021-10-03 10:14:10|19891.84|19771.84|19891.49|19771.49|19892.07|19772.07|19891.4|19771.4|10
1633256060000|2021-10-03 10:14:20|19891.18|19771.18|19892.8|19772.8|19892.8|19772.8|19891.16|19771.16|9
1633256070000|2021-10-03 10:14:30|19892.9|19772.9|19895.91|19775.91|19895.91|19775.91|19892.9|19772.9|10
1633256080000|2021-10-03 10:14:40|19896.1|19776.1|19897.29|19777.29|19897.29|19777.29|19895.65|19775.65|9
1633256090000|2021-10-03 10:14:50|19897.25|19777.25|19902.6|19782.6|19902.6|19782.6|19897.25|19777.25|10
1633256100000|2021-10-03 10:15:00|19903.35|19783.35|19905.82|19785.82|19906.16|19786.16|19903.35|19783.35|10
1633256110000|2021-10-03 10:15:10|19906.05|19786.05|19904.92|19784.92|19906.19|19786.19|19904.92|19784.92|9
1633256120000|2021-10-03 10:15:20|19904.88|19784.88|19902.66|19782.66|19904.88|19784.88|19902.66|19782.66|10
1633256130000|2021-10-03 10:15:30|19902.59|19782.59|19902.33|19782.33|19902.59|19782.59|19902.08|19782.08|10
1633256140000|2021-10-03 10:15:40|19902.4|19782.4|19906.28|19786.28|19906.28|19786.28|19901.93|19781.93|10
1633256150000|2021-10-03 10:15:50|19905.94|19785.94|19908.63|19788.63|19908.63|19788.63|19905.84|19785.84|9
1633256160000|2021-10-03 10:16:00|19908.69|19788.69|19910.21|19790.21|19910.32|19790.32|19908.62|19788.62|9
1633256170000|2021-10-03 10:16:10|19910.36|19790.36|19913.56|19793.56|19913.93|19793.93|19910.36|19790.36|10
1633256180000|2021-10-03 10:16:20|19913.05|19793.05|19923.85|19803.85|19923.85|19803.85|19913.05|19793.05|10
1633256190000|2021-10-03 10:16:30|19925.36|19805.36|19927.79|19807.79|19927.87|19807.87|19925.36|19805.36|10
1633256200000|2021-10-03 10:16:40|19928.13|19808.13|19928.01|19808.01|19928.45|19808.45|19927.75|19807.75|10
1633256210000|2021-10-03 10:16:50|19927.79|19807.79|19925.83|19805.83|19927.79|19807.79|19925.83|19805.83|10
1633256220000|2021-10-03 10:17:00|19925.63|19805.63|19927.32|19807.32|19927.32|19807.32|19925.49|19805.49|7
1633256230000|2021-10-03 10:17:10|19926.13|19806.13|19926.93|19806.93|19926.93|19806.93|19926.04|19806.04|6
1633256240000|2021-10-03 10:17:20|19926.6|19806.6|19927.77|19807.77|19927.77|19807.77|19926.44|19806.44|10
1633256250000|2021-10-03 10:17:30|19927.82|19807.82|19929.71|19809.71|19930.09|19810.09|19927.82|19807.82|9
1633256260000|2021-10-03 10:17:40|19930.38|19810.38|19931.86|19811.86|19931.86|19811.86|19929.78|19809.78|10
1633256270000|2021-10-03 10:17:50|19932.5|19812.5|19928.49|19808.49|19932.5|19812.5|19928.49|19808.49|10
1633256280000|2021-10-03 10:18:00|19928.37|19808.37|19927.32|19807.32|19929.05|19809.05|19926.97|19806.97|10
1633256290000|2021-10-03 10:18:10|19928.56|19808.56|19929.43|19809.43|19929.43|19809.43|19928.19|19808.19|9
1633256300000|2021-10-03 10:18:20|19929.45|19809.45|19931.58|19811.58|19931.58|19811.58|19929.38|19809.38|10
1633256310000|2021-10-03 10:18:30|19931.42|19811.42|19933.87|19813.87|19934.15|19814.15|19931.42|19811.42|9
1633256320000|2021-10-03 10:18:40|19934.31|19814.31|19938.37|19818.37|19938.37|19818.37|19934.31|19814.31|9
1633256330000|2021-10-03 10:18:50|19938.19|19818.19|19940.1|19820.1|19940.31|19820.31|19938.09|19818.09|9
1633256340000|2021-10-03 10:19:00|19939.58|19819.58|19945.59|19825.59|19945.59|19825.59|19939.58|19819.58|10
1633256350000|2021-10-03 10:19:10|19946.39|19826.39|19945.88|19825.88|19946.55|19826.55|19945.88|19825.88|9
1633256360000|2021-10-03 10:19:20|19945.08|19825.08|19945.65|19825.65|19945.76|19825.76|19944.85|19824.85|8
1633256370000|2021-10-03 10:19:30|19945.62|19825.62|19948.98|19828.98|19948.98|19828.98|19945.62|19825.62|10
1633256380000|2021-10-03 10:19:40|19948.66|19828.66|19950.5|19830.5|19950.5|19830.5|19948.66|19828.66|10
1633256390000|2021-10-03 10:19:50|19950.47|19830.47|19950.94|19830.94|19950.94|19830.94|19950.34|19830.34|9
1633256400000|2021-10-03 10:20:00|19951.02|19831.02|19952.17|19832.17|19952.39|19832.39|19950.68|19830.68|9
1633256410000|2021-10-03 10:20:10|19952.81|19832.81|19951.13|19831.13|19952.81|19832.81|19951.13|19831.13|10
1633256420000|2021-10-03 10:20:20|19950.9|19830.9|19946.69|19826.69|19950.95|19830.95|19946.69|19826.69|9
1633256430000|2021-10-03 10:20:30|19946.53|19826.53|19945.97|19825.97|19946.67|19826.67|19945.97|19825.97|8
1633256440000|2021-10-03 10:20:40|19945.83|19825.83|19944.87|19824.87|19945.83|19825.83|19944.58|19824.58|9
1633256450000|2021-10-03 10:20:50|19945.1|19825.1|19945.27|19825.27|19945.36|19825.36|19944.79|19824.79|10
1633256460000|2021-10-03 10:21:00|19945.25|19825.25|19947.96|19827.96|19948.15|19828.15|19945.25|19825.25|9
1633256470000|2021-10-03 10:21:10|19947.98|19827.98|19947.91|19827.91|19949|19829|19947.76|19827.76|10
1633256480000|2021-10-03 10:21:20|19948.03|19828.03|19948.57|19828.57|19948.57|19828.57|19947.56|19827.56|10
1633256490000|2021-10-03 10:21:30|19949.04|19829.04|19948.61|19828.61|19949.04|19829.04|19948.61|19828.61|5
1633256500000|2021-10-03 10:21:40|19948.32|19828.32|19950.35|19830.35|19950.35|19830.35|19947.82|19827.82|8
1633256510000|2021-10-03 10:21:50|19950.38|19830.38|19950.04|19830.04|19950.6|19830.6|19949.83|19829.83|9
1633256520000|2021-10-03 10:22:00|19950.65|19830.65|19949.63|19829.63|19950.65|19830.65|19949.63|19829.63|8
1633256530000|2021-10-03 10:22:10|19949.52|19829.52|19949.98|19829.98|19950.17|19830.17|19949.52|19829.52|8
1633256540000|2021-10-03 10:22:20|19949.25|19829.25|19949.29|19829.29|19949.82|19829.82|19948.91|19828.91|10
1633256550000|2021-10-03 10:22:30|19949.32|19829.32|19949.39|19829.39|19949.56|19829.56|19949.29|19829.29|9
1633256560000|2021-10-03 10:22:40|19949.44|19829.44|19949.24|19829.24|19949.75|19829.75|19949.24|19829.24|8
1633256570000|2021-10-03 10:22:50|19949.19|19829.19|19949.89|19829.89|19950.07|19830.07|19949.19|19829.19|9
1633256580000|2021-10-03 10:23:00|19949.57|19829.57|19950.49|19830.49|19950.49|19830.49|19948.84|19828.84|10
1633256590000|2021-10-03 10:23:10|19951.29|19831.29|19953.57|19833.57|19953.57|19833.57|19950.84|19830.84|10
1633256600000|2021-10-03 10:23:20|19953.52|19833.52|19952.7|19832.7|19953.54|19833.54|19952.7|19832.7|9
1633256610000|2021-10-03 10:23:30|19952.85|19832.85|19948.46|19828.46|19952.85|19832.85|19948.46|19828.46|9
1633256620000|2021-10-03 10:23:40|19947.96|19827.96|19944.98|19824.98|19947.96|19827.96|19944.98|19824.98|9
1633256630000|2021-10-03 10:23:50|19945.02|19825.02|19945.87|19825.87|19945.87|19825.87|19944.96|19824.96|10
1633256640000|2021-10-03 10:24:00|19945.72|19825.72|19942.96|19822.96|19945.72|19825.72|19942.96|19822.96|8
1633256650000|2021-10-03 10:24:10|19942.94|19822.94|19939.79|19819.79|19942.94|19822.94|19939.79|19819.79|9
1633256660000|2021-10-03 10:24:20|19939.92|19819.92|19936.25|19816.25|19939.92|19819.92|19936.2|19816.2|10
1633256670000|2021-10-03 10:24:30|19936.46|19816.46|19936.43|19816.43|19937.01|19817.01|19936.36|19816.36|9
1633256680000|2021-10-03 10:24:40|19936.15|19816.15|19935.96|19815.96|19936.24|19816.24|19935.84|19815.84|9
1633256690000|2021-10-03 10:24:50|19936.04|19816.04|19935.41|19815.41|19936.16|19816.16|19935.27|19815.27|9
1633256700000|2021-10-03 10:25:00|19935.45|19815.45|19939.36|19819.36|19939.36|19819.36|19935.44|19815.44|10
1633256710000|2021-10-03 10:25:10|19939.72|19819.72|19939.46|19819.46|19940.54|19820.54|19939.46|19819.46|9
1633256720000|2021-10-03 10:25:20|19939.47|19819.47|19939.82|19819.82|19939.82|19819.82|19939.47|19819.47|9
1633256730000|2021-10-03 10:25:30|19939.77|19819.77|19939.15|19819.15|19939.81|19819.81|19939|19819|9
1633256740000|2021-10-03 10:25:40|19939.24|19819.24|19939.84|19819.84|19939.84|19819.84|19939.02|19819.02|8
1633256750000|2021-10-03 10:25:50|19939.53|19819.53|19939.29|19819.29|19939.76|19819.76|19939.14|19819.14|8
1633256760000|2021-10-03 10:26:00|19939.1|19819.1|19940.48|19820.48|19941.27|19821.27|19938.8|19818.8|10
1633256770000|2021-10-03 10:26:10|19940.58|19820.58|19940.65|19820.65|19941.41|19821.41|19940.49|19820.49|8
1633256780000|2021-10-03 10:26:20|19940.61|19820.61|19940.95|19820.95|19941.15|19821.15|19940.43|19820.43|9
1633256790000|2021-10-03 10:26:30|19940.87|19820.87|19942.15|19822.15|19942.15|19822.15|19940.87|19820.87|8
1633256800000|2021-10-03 10:26:40|19942.26|19822.26|19940.3|19820.3|19942.37|19822.37|19940.3|19820.3|8
1633256810000|2021-10-03 10:26:50|19939.94|19819.94|19938.34|19818.34|19939.94|19819.94|19938.34|19818.34|8
1633256820000|2021-10-03 10:27:00|19938.32|19818.32|19936.58|19816.58|19938.32|19818.32|19936.43|19816.43|6
1633256830000|2021-10-03 10:27:10|19936.41|19816.41|19938.45|19818.45|19938.86|19818.86|19936.3|19816.3|10
1633256840000|2021-10-03 10:27:20|19938.56|19818.56|19938.44|19818.44|19938.66|19818.66|19938.07|19818.07|6
1633256850000|2021-10-03 10:27:30|19938.5|19818.5|19937.82|19817.82|19938.5|19818.5|19937.82|19817.82|9
1633256860000|2021-10-03 10:27:40|19937.96|19817.96|19938.24|19818.24|19938.35|19818.35|19937.86|19817.86|10
1633256870000|2021-10-03 10:27:50|19938.34|19818.34|19937.96|19817.96|19938.59|19818.59|19937.96|19817.96|9
1633256880000|2021-10-03 10:28:00|19937.8|19817.8|19935.74|19815.74|19937.8|19817.8|19935.67|19815.67|10
1633256890000|2021-10-03 10:28:10|19935.67|19815.67|19936.74|19816.74|19936.74|19816.74|19935.28|19815.28|10
1633256900000|2021-10-03 10:28:20|19936.69|19816.69|19933.51|19813.51|19936.69|19816.69|19932.93|19812.93|10
1633256910000|2021-10-03 10:28:30|19933.87|19813.87|19933.06|19813.06|19934.16|19814.16|19932.82|19812.82|8
1633256920000|2021-10-03 10:28:40|19933.08|19813.08|19932.54|19812.54|19933.11|19813.11|19932.54|19812.54|8
1633256930000|2021-10-03 10:28:50|19932.01|19812.01|19931.41|19811.41|19932.34|19812.34|19931.41|19811.41|9
1633256940000|2021-10-03 10:29:00|19931.55|19811.55|19932.2|19812.2|19932.2|19812.2|19930.99|19810.99|9
1633256950000|2021-10-03 10:29:10|19931.65|19811.65|19932.01|19812.01|19932.01|19812.01|19931.33|19811.33|9
1633256960000|2021-10-03 10:29:20|19931.66|19811.66|19934.65|19814.65|19934.65|19814.65|19931.66|19811.66|10
1633256970000|2021-10-03 10:29:30|19935.18|19815.18|19939.67|19819.67|19939.67|19819.67|19935.18|19815.18|9
1633256980000|2021-10-03 10:29:40|19939.74|19819.74|19942.39|19822.39|19942.39|19822.39|19939.39|19819.39|10
1633256990000|2021-10-03 10:29:50|19942.15|19822.15|19941.5|19821.5|19942.51|19822.51|19941.5|19821.5|9
1633257000000|2021-10-03 10:30:00|19942.45|19822.45|19940.51|19820.51|19942.45|19822.45|19940.51|19820.51|8
1633257010000|2021-10-03 10:30:10|19940.72|19820.72|19941.16|19821.16|19941.21|19821.21|19940.16|19820.16|9
1633257020000|2021-10-03 10:30:20|19941.2|19821.2|19941.32|19821.32|19941.32|19821.32|19941.06|19821.06|9
1633257030000|2021-10-03 10:30:30|19941.3|19821.3|19938.19|19818.19|19941.3|19821.3|19938.19|19818.19|10
1633257040000|2021-10-03 10:30:40|19937.86|19817.86|19937.83|19817.83|19938.8|19818.8|19937.83|19817.83|9
1633257050000|2021-10-03 10:30:50|19938.18|19818.18|19934.86|19814.86|19938.18|19818.18|19934.86|19814.86|9
1633257060000|2021-10-03 10:31:00|19934.59|19814.59|19934.91|19814.91|19935.13|19815.13|19933.94|19813.94|9
1633257070000|2021-10-03 10:31:10|19934.27|19814.27|19932.62|19812.62|19934.94|19814.94|19932.62|19812.62|10
1633257080000|2021-10-03 10:31:20|19932.31|19812.31|19931.09|19811.09|19932.31|19812.31|19931.09|19811.09|10
1633257090000|2021-10-03 10:31:30|19931.45|19811.45|19930.35|19810.35|19931.45|19811.45|19929.1|19809.1|10
1633257100000|2021-10-03 10:31:40|19928.9|19808.9|19927.31|19807.31|19929.41|19809.41|19926.97|19806.97|9
1633257110000|2021-10-03 10:31:50|19927.29|19807.29|19925.81|19805.81|19927.7|19807.7|19925.81|19805.81|10
1633257120000|2021-10-03 10:32:00|19925.88|19805.88|19926.09|19806.09|19926.12|19806.12|19925.78|19805.78|10
1633257130000|2021-10-03 10:32:10|19925.69|19805.69|19925.21|19805.21|19925.69|19805.69|19924.79|19804.79|7
1633257140000|2021-10-03 10:32:20|19925.2|19805.2|19926.07|19806.07|19926.39|19806.39|19925.2|19805.2|10
1633257150000|2021-10-03 10:32:30|19925.76|19805.76|19922.89|19802.89|19925.76|19805.76|19922.89|19802.89|10
1633257160000|2021-10-03 10:32:40|19922.4|19802.4|19921.68|19801.68|19922.68|19802.68|19920.97|19800.97|10
1633257170000|2021-10-03 10:32:50|19922.05|19802.05|19922.33|19802.33|19922.96|19802.96|19921.78|19801.78|10
1633257180000|2021-10-03 10:33:00|19921.94|19801.94|19920.63|19800.63|19922.13|19802.13|19920.63|19800.63|10
1633257190000|2021-10-03 10:33:10|19920.58|19800.58|19920.27|19800.27|19920.76|19800.76|19920.27|19800.27|8
1633257200000|2021-10-03 10:33:20|19920.13|19800.13|19919.56|19799.56|19920.13|19800.13|19919.06|19799.06|10
1633257210000|2021-10-03 10:33:30|19919.39|19799.39|19918.35|19798.35|19919.39|19799.39|19918.35|19798.35|6
1633257220000|2021-10-03 10:33:40|19918.3|19798.3|19914.44|19794.44|19918.3|19798.3|19914.4|19794.4|9
1633257230000|2021-10-03 10:33:50|19914.18|19794.18|19910.7|19790.7|19914.18|19794.18|19910.7|19790.7|9
1633257240000|2021-10-03 10:34:00|19910.6|19790.6|19910.43|19790.43|19910.76|19790.76|19909.61|19789.61|10
1633257250000|2021-10-03 10:34:10|19910.6|19790.6|19906.86|19786.86|19910.6|19790.6|19906.84|19786.84|9
1633257260000|2021-10-03 10:34:20|19905.76|19785.76|19903.46|19783.46|19905.76|19785.76|19903.1|19783.1|10
1633257270000|2021-10-03 10:34:30|19903.58|19783.58|19904.26|19784.26|19904.29|19784.29|19903.58|19783.58|8
1633257280000|2021-10-03 10:34:40|19903.78|19783.78|19904.44|19784.44|19904.81|19784.81|19903.74|19783.74|9
1633257290000|2021-10-03 10:34:50|19904.56|19784.56|19905.59|19785.59|19905.59|19785.59|19904.56|19784.56|10
1633257300000|2021-10-03 10:35:00|19905.82|19785.82|19905.66|19785.66|19906.28|19786.28|19905.66|19785.66|10
1633257310000|2021-10-03 10:35:10|19905.72|19785.72|19904.51|19784.51|19905.89|19785.89|19904.51|19784.51|10
1633257320000|2021-10-03 10:35:20|19904.49|19784.49|19901.38|19781.38|19904.49|19784.49|19901.38|19781.38|9
1633257330000|2021-10-03 10:35:30|19901.01|19781.01|19899.28|19779.28|19901.01|19781.01|19899.21|19779.21|10
1633257340000|2021-10-03 10:35:40|19898.32|19778.32|19895.56|19775.56|19898.32|19778.32|19895.56|19775.56|9
1633257350000|2021-10-03 10:35:50|19895.17|19775.17|19894.78|19774.78|19896.17|19776.17|19894.7|19774.7|10
1633257360000|2021-10-03 10:36:00|19894.74|19774.74|19894.62|19774.62|19894.74|19774.74|19894.33|19774.33|9
1633257370000|2021-10-03 10:36:10|19894.65|19774.65|19894.17|19774.17|19894.7|19774.7|19894.02|19774.02|10
1633257380000|2021-10-03 10:36:20|19894.15|19774.15|19894.07|19774.07|19894.16|19774.16|19893.07|19773.07|10
1633257390000|2021-10-03 10:36:30|19894.82|19774.82|19895.29|19775.29|19895.45|19775.45|19894.69|19774.69|9
1633257400000|2021-10-03 10:36:40|19895.79|19775.79|19895.45|19775.45|19896.5|19776.5|19895.18|19775.18|10
1633257410000|2021-10-03 10:36:50|19895.19|19775.19|19896.42|19776.42|19896.42|19776.42|19894.06|19774.06|10
1633257420000|2021-10-03 10:37:00|19896.59|19776.59|19895.66|19775.66|19896.73|19776.73|19895.54|19775.54|10
1633257430000|2021-10-03 10:37:10|19895.61|19775.61|19894.57|19774.57|19896.01|19776.01|19894.57|19774.57|9
1633257440000|2021-10-03 10:37:20|19894.93|19774.93|19894.87|19774.87|19894.93|19774.93|19894.39|19774.39|9
1633257450000|2021-10-03 10:37:30|19894.94|19774.94|19897.25|19777.25|19897.25|19777.25|19894.94|19774.94|10
1633257460000|2021-10-03 10:37:40|19897.45|19777.45|19897.92|19777.92|19897.92|19777.92|19896.61|19776.61|9
1633257470000|2021-10-03 10:37:50|19897.96|19777.96|19897.83|19777.83|19898.42|19778.42|19897.82|19777.82|9
1633257480000|2021-10-03 10:38:00|19898.02|19778.02|19900.49|19780.49|19900.49|19780.49|19898.02|19778.02|10
1633257490000|2021-10-03 10:38:10|19901.2|19781.2|19905.2|19785.2|19905.34|19785.34|19901.2|19781.2|10
1633257500000|2021-10-03 10:38:20|19904.59|19784.59|19906.84|19786.84|19906.84|19786.84|19904.59|19784.59|9
1633257510000|2021-10-03 10:38:30|19906.8|19786.8|19908.53|19788.53|19908.54|19788.54|19906.61|19786.61|10
1633257520000|2021-10-03 10:38:40|19908.59|19788.59|19909.2|19789.2|19909.2|19789.2|19908.24|19788.24|10
1633257530000|2021-10-03 10:38:50|19909.46|19789.46|19910.85|19790.85|19910.85|19790.85|19909.14|19789.14|10
1633257540000|2021-10-03 10:39:00|19909.86|19789.86|19910.52|19790.52|19910.56|19790.56|19909.83|19789.83|10
1633257550000|2021-10-03 10:39:10|19910.71|19790.71|19911.35|19791.35|19911.35|19791.35|19910.71|19790.71|8
1633257560000|2021-10-03 10:39:20|19911.29|19791.29|19912.15|19792.15|19912.25|19792.25|19911.29|19791.29|8
1633257570000|2021-10-03 10:39:30|19912.54|19792.54|19912.46|19792.46|19912.64|19792.64|19912.09|19792.09|10
1633257580000|2021-10-03 10:39:40|19912.32|19792.32|19912.43|19792.43|19912.49|19792.49|19912.07|19792.07|10
1633257590000|2021-10-03 10:39:50|19912.69|19792.69|19913.31|19793.31|19913.87|19793.87|19912.69|19792.69|9
1633257600000|2021-10-03 10:40:00|19912.34|19792.34|19912.5|19792.5|19913.09|19793.09|19912.1|19792.1|10
1633257610000|2021-10-03 10:40:10|19912.24|19792.24|19906.98|19786.98|19912.24|19792.24|19906.98|19786.98|10
1633257620000|2021-10-03 10:40:20|19906.24|19786.24|19906.4|19786.4|19906.4|19786.4|19905.82|19785.82|10
1633257630000|2021-10-03 10:40:30|19906.34|19786.34|19905.6|19785.6|19906.36|19786.36|19905.6|19785.6|9
1633257640000|2021-10-03 10:40:40|19905.27|19785.27|19904.21|19784.21|19905.27|19785.27|19903.65|19783.65|9
1633257650000|2021-10-03 10:40:50|19904.47|19784.47|19901.31|19781.31|19904.5|19784.5|19901.31|19781.31|10
1633257660000|2021-10-03 10:41:00|19901.17|19781.17|19898.6|19778.6|19901.17|19781.17|19898.6|19778.6|7
1633257670000|2021-10-03 10:41:10|19898.51|19778.51|19897.84|19777.84|19899.07|19779.07|19897.84|19777.84|9
1633257680000|2021-10-03 10:41:20|19897.55|19777.55|19897.49|19777.49|19897.98|19777.98|19897.26|19777.26|10
1633257690000|2021-10-03 10:41:30|19897.27|19777.27|19895.33|19775.33|19897.27|19777.27|19895.33|19775.33|10
1633257700000|2021-10-03 10:41:40|19895.2|19775.2|19894.06|19774.06|19895.34|19775.34|19894.06|19774.06|9
1633257710000|2021-10-03 10:41:50|19894.25|19774.25|19893.02|19773.02|19894.31|19774.31|19893.02|19773.02|9
1633257720000|2021-10-03 10:42:00|19891.25|19771.25|19893.1|19773.1|19893.1|19773.1|19890.92|19770.92|10
1633257730000|2021-10-03 10:42:10|19894.28|19774.28|19900.04|19780.04|19900.06|19780.06|19894.28|19774.28|10
1633257740000|2021-10-03 10:42:20|19900.08|19780.08|19900.73|19780.73|19900.73|19780.73|19899.8|19779.8|9
1633257750000|2021-10-03 10:42:30|19902.05|19782.05|19909.67|19789.67|19909.73|19789.73|19902.05|19782.05|10
1633257760000|2021-10-03 10:42:40|19910.09|19790.09|19914.22|19794.22|19914.22|19794.22|19910.09|19790.09|10
1633257770000|2021-10-03 10:42:50|19915.31|19795.31|19920.77|19800.77|19920.77|19800.77|19915.31|19795.31|10
1633257780000|2021-10-03 10:43:00|19920.82|19800.82|19923.6|19803.6|19923.6|19803.6|19920.82|19800.82|10
1633257790000|2021-10-03 10:43:10|19923.76|19803.76|19923.52|19803.52|19924.26|19804.26|19923.03|19803.03|10
1633257800000|2021-10-03 10:43:20|19923.65|19803.65|19924.14|19804.14|19925.05|19805.05|19923.53|19803.53|10
1633257810000|2021-10-03 10:43:30|19923.96|19803.96|19925.34|19805.34|19925.34|19805.34|19923.96|19803.96|10
1633257820000|2021-10-03 10:43:40|19925.43|19805.43|19924.51|19804.51|19925.78|19805.78|19924.51|19804.51|10
1633257830000|2021-10-03 10:43:50|19923.64|19803.64|19922.89|19802.89|19924.4|19804.4|19922.89|19802.89|10
1633257840000|2021-10-03 10:44:00|19923.61|19803.61|19923.99|19803.99|19924.62|19804.62|19923.23|19803.23|10
1633257850000|2021-10-03 10:44:10|19924.09|19804.09|19924.06|19804.06|19925.07|19805.07|19924.06|19804.06|10
1633257860000|2021-10-03 10:44:20|19923.96|19803.96|19924.97|19804.97|19925.09|19805.09|19923.93|19803.93|10
1633257870000|2021-10-03 10:44:30|19925.43|19805.43|19930.24|19810.24|19930.24|19810.24|19924.87|19804.87|10
1633257880000|2021-10-03 10:44:40|19930.88|19810.88|19931.57|19811.57|19931.57|19811.57|19930.62|19810.62|10
1633257890000|2021-10-03 10:44:50|19931.76|19811.76|19933.79|19813.79|19933.79|19813.79|19931.76|19811.76|10
1633257900000|2021-10-03 10:45:00|19934.32|19814.32|19934.21|19814.21|19934.4|19814.4|19933.98|19813.98|9
1633257910000|2021-10-03 10:45:10|19934.57|19814.57|19938.17|19818.17|19938.17|19818.17|19934.57|19814.57|10
1633257920000|2021-10-03 10:45:20|19937.6|19817.6|19939.24|19819.24|19939.24|19819.24|19937.6|19817.6|10
1633257930000|2021-10-03 10:45:30|19939.39|19819.39|19940.95|19820.95|19940.95|19820.95|19939.39|19819.39|10
1633257940000|2021-10-03 10:45:40|19940.97|19820.97|19940.43|19820.43|19940.99|19820.99|19940.02|19820.02|10
1633257950000|2021-10-03 10:45:50|19940.32|19820.32|19941.44|19821.44|19942.04|19822.04|19940.32|19820.32|9
1633257960000|2021-10-03 10:46:00|19941.54|19821.54|19943.19|19823.19|19943.34|19823.34|19941.54|19821.54|8
1633257970000|2021-10-03 10:46:10|19942.95|19822.95|19943.28|19823.28|19943.28|19823.28|19942.18|19822.18|10
1633257980000|2021-10-03 10:46:20|19942.91|19822.91|19940.61|19820.61|19942.91|19822.91|19940.61|19820.61|10
1633257990000|2021-10-03 10:46:30|19939.67|19819.67|19938.06|19818.06|19939.97|19819.97|19938.06|19818.06|10
1633258000000|2021-10-03 10:46:40|19937.93|19817.93|19935.11|19815.11|19937.93|19817.93|19935.11|19815.11|10
1633258010000|2021-10-03 10:46:50|19934.82|19814.82|19932.02|19812.02|19934.82|19814.82|19932.02|19812.02|10
1633258020000|2021-10-03 10:47:00|19931.86|19811.86|19933.1|19813.1|19933.18|19813.18|19931.86|19811.86|8
1633258030000|2021-10-03 10:47:10|19932.88|19812.88|19931.88|19811.88|19933.04|19813.04|19931.83|19811.83|10
1633258040000|2021-10-03 10:47:20|19931.9|19811.9|19931.72|19811.72|19932.01|19812.01|19931.6|19811.6|10
1633258050000|2021-10-03 10:47:30|19931.61|19811.61|19931.37|19811.37|19931.99|19811.99|19931.28|19811.28|9
1633258060000|2021-10-03 10:47:40|19931.11|19811.11|19928.87|19808.87|19931.11|19811.11|19928.72|19808.72|9
1633258070000|2021-10-03 10:47:50|19928.57|19808.57|19926.32|19806.32|19928.6|19808.6|19926.32|19806.32|9
1633258080000|2021-10-03 10:48:00|19926.53|19806.53|19925.29|19805.29|19926.53|19806.53|19925.29|19805.29|8
1633258090000|2021-10-03 10:48:10|19925.31|19805.31|19923.85|19803.85|19925.31|19805.31|19923.31|19803.31|10
1633258100000|2021-10-03 10:48:20|19923.55|19803.55|19922.51|19802.51|19923.55|19803.55|19922.43|19802.43|10
1633258110000|2021-10-03 10:48:30|19922.38|19802.38|19922.19|19802.19|19922.66|19802.66|19922.18|19802.18|8
1633258120000|2021-10-03 10:48:40|19922.13|19802.13|19921.31|19801.31|19922.13|19802.13|19921.31|19801.31|10
1633258130000|2021-10-03 10:48:50|19921.17|19801.17|19921.75|19801.75|19922.01|19802.01|19921.06|19801.06|9
1633258140000|2021-10-03 10:49:00|19921.69|19801.69|19921.48|19801.48|19921.69|19801.69|19920.52|19800.52|10
1633258150000|2021-10-03 10:49:10|19921.47|19801.47|19924.54|19804.54|19924.58|19804.58|19921.3|19801.3|10
1633258160000|2021-10-03 10:49:20|19924.5|19804.5|19926.65|19806.65|19926.65|19806.65|19924.5|19804.5|9
1633258170000|2021-10-03 10:49:30|19927.5|19807.5|19927.6|19807.6|19927.94|19807.94|19927.26|19807.26|10
1633258180000|2021-10-03 10:49:40|19927.61|19807.61|19927.62|19807.62|19927.96|19807.96|19927.28|19807.28|10
1633258190000|2021-10-03 10:49:50|19927.73|19807.73|19926.28|19806.28|19927.73|19807.73|19926.28|19806.28|10
1633258200000|2021-10-03 10:50:00|19926.15|19806.15|19926.18|19806.18|19927.17|19807.17|19925.94|19805.94|10
1633258210000|2021-10-03 10:50:10|19926.28|19806.28|19923.07|19803.07|19926.28|19806.28|19922.98|19802.98|10
1633258220000|2021-10-03 10:50:20|19922.83|19802.83|19920.79|19800.79|19922.83|19802.83|19920.74|19800.74|10
1633258230000|2021-10-03 10:50:30|19920.98|19800.98|19921.31|19801.31|19921.33|19801.33|19920.93|19800.93|9
1633258240000|2021-10-03 10:50:40|19921.06|19801.06|19917.63|19797.63|19921.06|19801.06|19917.63|19797.63|10
1633258250000|2021-10-03 10:50:50|19917.35|19797.35|19914.69|19794.69|19917.35|19797.35|19914.69|19794.69|10
1633258260000|2021-10-03 10:51:00|19913.77|19793.77|19912.62|19792.62|19913.77|19793.77|19912.62|19792.62|10
1633258270000|2021-10-03 10:51:10|19912.68|19792.68|19911.27|19791.27|19912.68|19792.68|19911.27|19791.27|9
1633258280000|2021-10-03 10:51:20|19910.97|19790.97|19909.29|19789.29|19910.97|19790.97|19909.29|19789.29|10
1633258290000|2021-10-03 10:51:30|19909.4|19789.4|19909.22|19789.22|19909.62|19789.62|19909.08|19789.08|10
1633258300000|2021-10-03 10:51:40|19909.72|19789.72|19906.2|19786.2|19909.72|19789.72|19906.2|19786.2|9
1633258310000|2021-10-03 10:51:50|19906.03|19786.03|19903.49|19783.49|19906.03|19786.03|19903.42|19783.42|10
1633258320000|2021-10-03 10:52:00|19903.54|19783.54|19901.87|19781.87|19903.54|19783.54|19901.87|19781.87|9
1633258330000|2021-10-03 10:52:10|19901.86|19781.86|19899.79|19779.79|19901.9|19781.9|19899.79|19779.79|9
1633258340000|2021-10-03 10:52:20|19899.71|19779.71|19898.13|19778.13|19899.71|19779.71|19897.98|19777.98|9
1633258350000|2021-10-03 10:52:30|19897.38|19777.38|19893.26|19773.26|19897.72|19777.72|19893.26|19773.26|8
1633258360000|2021-10-03 10:52:40|19893.14|19773.14|19887.07|19767.07|19893.14|19773.14|19887.07|19767.07|9
1633258370000|2021-10-03 10:52:50|19886.19|19766.19|19883.77|19763.77|19886.29|19766.29|19883.77|19763.77|10
1633258380000|2021-10-03 10:53:00|19882.98|19762.98|19882.43|19762.43|19882.98|19762.98|19882.15|19762.15|8
1633258390000|2021-10-03 10:53:10|19881.85|19761.85|19876|19756|19882.4|19762.4|19876|19756|10
1633258400000|2021-10-03 10:53:20|19876.09|19756.09|19873.39|19753.39|19876.09|19756.09|19873.39|19753.39|10
1633258410000|2021-10-03 10:53:30|19872.91|19752.91|19869.24|19749.24|19872.91|19752.91|19869.17|19749.17|10
1633258420000|2021-10-03 10:53:40|19869.08|19749.08|19863.89|19743.89|19869.26|19749.26|19863.89|19743.89|8
1633258430000|2021-10-03 10:53:50|19863.82|19743.82|19862.47|19742.47|19863.92|19743.92|19862.47|19742.47|10
1633258440000|2021-10-03 10:54:00|19861.95|19741.95|19860.97|19740.97|19861.95|19741.95|19860.97|19740.97|9
1633258450000|2021-10-03 10:54:10|19861.57|19741.57|19863.76|19743.76|19863.76|19743.76|19861.57|19741.57|9
1633258460000|2021-10-03 10:54:20|19863.58|19743.58|19863.24|19743.24|19863.86|19743.86|19863.06|19743.06|8
1633258470000|2021-10-03 10:54:30|19863.23|19743.23|19862.66|19742.66|19863.23|19743.23|19862.53|19742.53|9
1633258480000|2021-10-03 10:54:40|19862.81|19742.81|19861.59|19741.59|19862.86|19742.86|19860.98|19740.98|8
1633258490000|2021-10-03 10:54:50|19861.14|19741.14|19861.63|19741.63|19861.73|19741.73|19860.48|19740.48|10
1633258500000|2021-10-03 10:55:00|19861.82|19741.82|19861.26|19741.26|19862.33|19742.33|19861.26|19741.26|9
1633258510000|2021-10-03 10:55:10|19861.08|19741.08|19861.43|19741.43|19861.64|19741.64|19861.08|19741.08|7
1633258520000|2021-10-03 10:55:20|19861.41|19741.41|19858.01|19738.01|19861.41|19741.41|19858.01|19738.01|8
1633258530000|2021-10-03 10:55:30|19857.86|19737.86|19859.8|19739.8|19859.82|19739.82|19857.85|19737.85|10
1633258540000|2021-10-03 10:55:40|19859.72|19739.72|19857.96|19737.96|19859.98|19739.98|19857.96|19737.96|9
1633258550000|2021-10-03 10:55:50|19857.29|19737.29|19855.81|19735.81|19858.1|19738.1|19855.81|19735.81|10
1633258560000|2021-10-03 10:56:00|19855.72|19735.72|19852.15|19732.15|19855.72|19735.72|19852.15|19732.15|10
1633258570000|2021-10-03 10:56:10|19851.45|19731.45|19848.89|19728.89|19851.58|19731.58|19848.89|19728.89|9
1633258580000|2021-10-03 10:56:20|19848.83|19728.83|19840.78|19720.78|19848.9|19728.9|19840.46|19720.46|9
1633258590000|2021-10-03 10:56:30|19840.7|19720.7|19839.88|19719.88|19840.7|19720.7|19839.76|19719.76|10
1633258600000|2021-10-03 10:56:40|19840.34|19720.34|19841.5|19721.5|19841.5|19721.5|19840.23|19720.23|9
1633258610000|2021-10-03 10:56:50|19841.57|19721.57|19840.14|19720.14|19841.59|19721.59|19840.13|19720.13|8
1633258620000|2021-10-03 10:57:00|19840.16|19720.16|19840.04|19720.04|19840.28|19720.28|19839.96|19719.96|9
1633258630000|2021-10-03 10:57:10|19841.21|19721.21|19843.88|19723.88|19843.88|19723.88|19841.21|19721.21|9
1633258640000|2021-10-03 10:57:20|19843.82|19723.82|19847.78|19727.78|19848.31|19728.31|19843.82|19723.82|10
1633258650000|2021-10-03 10:57:30|19849.26|19729.26|19850.39|19730.39|19850.39|19730.39|19849.26|19729.26|8
1633258660000|2021-10-03 10:57:40|19850.72|19730.72|19856.11|19736.11|19856.11|19736.11|19850.49|19730.49|8
1633258670000|2021-10-03 10:57:50|19856.36|19736.36|19861.54|19741.54|19861.54|19741.54|19856.36|19736.36|10
1633258680000|2021-10-03 10:58:00|19861.69|19741.69|19864|19744|19865.62|19745.62|19861.69|19741.69|10
1633258690000|2021-10-03 10:58:10|19864.51|19744.51|19864.1|19744.1|19864.62|19744.62|19863.56|19743.56|8
1633258700000|2021-10-03 10:58:20|19863.93|19743.93|19864.03|19744.03|19864.7|19744.7|19863.73|19743.73|10
1633258710000|2021-10-03 10:58:30|19863.78|19743.78|19862.08|19742.08|19863.78|19743.78|19861.88|19741.88|10
1633258720000|2021-10-03 10:58:40|19861.97|19741.97|19860.76|19740.76|19861.97|19741.97|19860.76|19740.76|10
1633258730000|2021-10-03 10:58:50|19860.71|19740.71|19859.29|19739.29|19860.81|19740.81|19859.25|19739.25|10
1633258740000|2021-10-03 10:59:00|19859.15|19739.15|19860.22|19740.22|19860.78|19740.78|19859.09|19739.09|10
1633258750000|2021-10-03 10:59:10|19860.91|19740.91|19861.17|19741.17|19861.38|19741.38|19860.43|19740.43|10
1633258760000|2021-10-03 10:59:20|19861.6|19741.6|19862.68|19742.68|19862.74|19742.74|19861.6|19741.6|9
1633258770000|2021-10-03 10:59:30|19862.85|19742.85|19864.95|19744.95|19865.01|19745.01|19862.85|19742.85|10
1633258780000|2021-10-03 10:59:40|19865.27|19745.27|19866.13|19746.13|19866.66|19746.66|19865|19745|10
1633258790000|2021-10-03 10:59:50|19866.77|19746.77|19869.13|19749.13|19869.47|19749.47|19866.77|19746.77|10
1633258800000|2021-10-03 11:00:00|19869.3|19749.3|19868.87|19748.87|19870.39|19750.39|19868.87|19748.87|10
1633258810000|2021-10-03 11:00:10|19868.37|19748.37|19864.9|19744.9|19868.37|19748.37|19864.9|19744.9|10
1633258820000|2021-10-03 11:00:20|19864.5|19744.5|19862.45|19742.45|19864.5|19744.5|19862.45|19742.45|10
1633258830000|2021-10-03 11:00:30|19862.3|19742.3|19862.82|19742.82|19862.82|19742.82|19860.89|19740.89|10
1633258840000|2021-10-03 11:00:40|19862.69|19742.69|19864.88|19744.88|19864.88|19744.88|19862.69|19742.69|10
1633258850000|2021-10-03 11:00:50|19865.11|19745.11|19867.02|19747.02|19867.02|19747.02|19865.05|19745.05|9
1633258860000|2021-10-03 11:01:00|19867.8|19747.8|19871.05|19751.05|19871.05|19751.05|19867.8|19747.8|8
1633258870000|2021-10-03 11:01:10|19870.51|19750.51|19869.91|19749.91|19870.78|19750.78|19869.85|19749.85|10
1633258880000|2021-10-03 11:01:20|19869.85|19749.85|19870.67|19750.67|19870.98|19750.98|19869.08|19749.08|10
1633258890000|2021-10-03 11:01:30|19872.69|19752.69|19874.33|19754.33|19874.33|19754.33|19872.04|19752.04|10
1633258900000|2021-10-03 11:01:40|19873.95|19753.95|19875.4|19755.4|19875.4|19755.4|19873.89|19753.89|10
1633258910000|2021-10-03 11:01:50|19875.94|19755.94|19877.76|19757.76|19877.76|19757.76|19875.94|19755.94|10
1633258920000|2021-10-03 11:02:00|19879.1|19759.1|19881.74|19761.74|19882.03|19762.03|19879.1|19759.1|10
1633258930000|2021-10-03 11:02:10|19882.36|19762.36|19883.23|19763.23|19883.23|19763.23|19882.15|19762.15|10
1633258940000|2021-10-03 11:02:20|19883.21|19763.21|19885.02|19765.02|19885.02|19765.02|19882.92|19762.92|8
1633258950000|2021-10-03 11:02:30|19885.12|19765.12|19885.96|19765.96|19886.29|19766.29|19885.12|19765.12|10
1633258960000|2021-10-03 11:02:40|19885.97|19765.97|19886.31|19766.31|19886.47|19766.47|19885.94|19765.94|9
1633258970000|2021-10-03 11:02:50|19886.46|19766.46|19888.72|19768.72|19888.72|19768.72|19886.46|19766.46|10
1633258980000|2021-10-03 11:03:00|19888.9|19768.9|19890.58|19770.58|19890.58|19770.58|19888.9|19768.9|8
1633258990000|2021-10-03 11:03:10|19890.35|19770.35|19890.97|19770.97|19890.97|19770.97|19889.64|19769.64|8
1633259000000|2021-10-03 11:03:20|19891.44|19771.44|19896.67|19776.67|19896.67|19776.67|19891.44|19771.44|9
1633259010000|2021-10-03 11:03:30|19899.44|19779.44|19902.08|19782.08|19902.09|19782.09|19899.44|19779.44|9
1633259020000|2021-10-03 11:03:40|19902.54|19782.54|19905.42|19785.42|19905.42|19785.42|19902.54|19782.54|10
1633259030000|2021-10-03 11:03:50|19904.73|19784.73|19912.02|19792.02|19912.02|19792.02|19904.73|19784.73|9
1633259040000|2021-10-03 11:04:00|19911.91|19791.91|19918.86|19798.86|19918.86|19798.86|19911.91|19791.91|10
1633259050000|2021-10-03 11:04:10|19918.99|19798.99|19922.4|19802.4|19922.4|19802.4|19918.99|19798.99|10
1633259060000|2021-10-03 11:04:20|19922.38|19802.38|19922.9|19802.9|19923.44|19803.44|19922.38|19802.38|10
1633259070000|2021-10-03 11:04:30|19922.86|19802.86|19924.21|19804.21|19924.21|19804.21|19921.91|19801.91|10
1633259080000|2021-10-03 11:04:40|19922.99|19802.99|19921.79|19801.79|19922.99|19802.99|19921.79|19801.79|7
1633259090000|2021-10-03 11:04:50|19921.59|19801.59|19923.61|19803.61|19923.61|19803.61|19921.5|19801.5|8
1633259100000|2021-10-03 11:05:00|19923.64|19803.64|19925.96|19805.96|19926.27|19806.27|19923.21|19803.21|9
1633259110000|2021-10-03 11:05:10|19926.4|19806.4|19926.32|19806.32|19926.47|19806.47|19925.94|19805.94|10
1633259120000|2021-10-03 11:05:20|19926.45|19806.45|19926.49|19806.49|19926.6|19806.6|19926.26|19806.26|7
1633259130000|2021-10-03 11:05:30|19926.51|19806.51|19926.35|19806.35|19928.67|19808.67|19926.35|19806.35|8
1633259140000|2021-10-03 11:05:40|19926.29|19806.29|19927.25|19807.25|19927.25|19807.25|19925.78|19805.78|9
1633259150000|2021-10-03 11:05:50|19927.02|19807.02|19928.11|19808.11|19928.11|19808.11|19927.02|19807.02|7
1633259160000|2021-10-03 11:06:00|19928.31|19808.31|19928.66|19808.66|19929.52|19809.52|19927.53|19807.53|8
1633259170000|2021-10-03 11:06:10|19928.91|19808.91|19929.83|19809.83|19930.18|19810.18|19928.83|19808.83|10
1633259180000|2021-10-03 11:06:20|19929.68|19809.68|19929.15|19809.15|19929.81|19809.81|19928.59|19808.59|8
1633259190000|2021-10-03 11:06:30|19928.99|19808.99|19928.31|19808.31|19930.14|19810.14|19928.31|19808.31|9
1633259200000|2021-10-03 11:06:40|19927.76|19807.76|19928.24|19808.24|19928.43|19808.43|19927.24|19807.24|8
1633259210000|2021-10-03 11:06:50|19928.32|19808.32|19925.66|19805.66|19928.32|19808.32|19925.66|19805.66|8
1633259220000|2021-10-03 11:07:00|19925.57|19805.57|19919.93|19799.93|19925.98|19805.98|19919.74|19799.74|10
1633259230000|2021-10-03 11:07:10|19917.88|19797.88|19917.56|19797.56|19918.41|19798.41|19917.41|19797.41|10
1633259240000|2021-10-03 11:07:20|19917.34|19797.34|19919.04|19799.04|19919.17|19799.17|19917.34|19797.34|10
1633259250000|2021-10-03 11:07:30|19919.19|19799.19|19919.83|19799.83|19919.87|19799.87|19919.19|19799.19|9
1633259260000|2021-10-03 11:07:40|19920.44|19800.44|19922.45|19802.45|19922.45|19802.45|19920.44|19800.44|9
1633259270000|2021-10-03 11:07:50|19922.69|19802.69|19924.31|19804.31|19924.31|19804.31|19922.69|19802.69|10
1633259280000|2021-10-03 11:08:00|19923.58|19803.58|19926.45|19806.45|19926.55|19806.55|19923.58|19803.58|9
1633259290000|2021-10-03 11:08:10|19926.41|19806.41|19927.42|19807.42|19927.42|19807.42|19926.36|19806.36|10
1633259300000|2021-10-03 11:08:20|19927.39|19807.39|19929.97|19809.97|19929.97|19809.97|19927.39|19807.39|9
1633259310000|2021-10-03 11:08:30|19929.99|19809.99|19931.35|19811.35|19931.37|19811.37|19929.99|19809.99|8
1633259320000|2021-10-03 11:08:40|19931.3|19811.3|19932.16|19812.16|19932.16|19812.16|19930.8|19810.8|10
1633259330000|2021-10-03 11:08:50|19932.59|19812.59|19933.39|19813.39|19933.43|19813.43|19932.59|19812.59|9
1633259340000|2021-10-03 11:09:00|19933.5|19813.5|19935.6|19815.6|19935.6|19815.6|19933.5|19813.5|8
1633259350000|2021-10-03 11:09:10|19935.64|19815.64|19939.94|19819.94|19939.94|19819.94|19935.64|19815.64|10
1633259360000|2021-10-03 11:09:20|19940.3|19820.3|19943.51|19823.51|19943.51|19823.51|19940.3|19820.3|10
1633259370000|2021-10-03 11:09:30|19944.94|19824.94|19947.36|19827.36|19947.36|19827.36|19944.94|19824.94|9
1633259380000|2021-10-03 11:09:40|19950.72|19830.72|19959.84|19839.84|19960.11|19840.11|19950.72|19830.72|10
1633259390000|2021-10-03 11:09:50|19960.52|19840.52|19966.09|19846.09|19966.09|19846.09|19960.37|19840.37|10
1633259400000|2021-10-03 11:10:00|19967.05|19847.05|19969.37|19849.37|19969.37|19849.37|19967.02|19847.02|10
1633259410000|2021-10-03 11:10:10|19969.49|19849.49|19970.93|19850.93|19971.93|19851.93|19969.49|19849.49|10
1633259420000|2021-10-03 11:10:20|19971.35|19851.35|19972.84|19852.84|19973.11|19853.11|19970.5|19850.5|10
1633259430000|2021-10-03 11:10:30|19972.85|19852.85|19967.84|19847.84|19972.85|19852.85|19967.84|19847.84|9
1633259440000|2021-10-03 11:10:40|19967.53|19847.53|19965.68|19845.68|19967.53|19847.53|19965.24|19845.24|10
1633259450000|2021-10-03 11:10:50|19965.58|19845.58|19965.53|19845.53|19965.58|19845.58|19964.88|19844.88|8
1633259460000|2021-10-03 11:11:00|19966.03|19846.03|19972.39|19852.39|19972.39|19852.39|19966.03|19846.03|10
1633259470000|2021-10-03 11:11:10|19973.16|19853.16|19975.16|19855.16|19975.16|19855.16|19973.16|19853.16|9
1633259480000|2021-10-03 11:11:20|19975|19855|19974.94|19854.94|19976.06|19856.06|19974.94|19854.94|9
1633259490000|2021-10-03 11:11:30|19974.69|19854.69|19972.99|19852.99|19974.69|19854.69|19972.99|19852.99|10
1633259500000|2021-10-03 11:11:40|19970.78|19850.78|19968.9|19848.9|19973.66|19853.66|19968.9|19848.9|10
1633259510000|2021-10-03 11:11:50|19968.16|19848.16|19969.05|19849.05|19969.05|19849.05|19968.15|19848.15|8
1633259520000|2021-10-03 11:12:00|19969.35|19849.35|19970.77|19850.77|19971.15|19851.15|19969.35|19849.35|9
1633259530000|2021-10-03 11:12:10|19970.96|19850.96|19971.84|19851.84|19972.14|19852.14|19970.96|19850.96|10
1633259540000|2021-10-03 11:12:20|19971.61|19851.61|19967.44|19847.44|19971.61|19851.61|19967.26|19847.26|10
1633259550000|2021-10-03 11:12:30|19967.19|19847.19|19967.46|19847.46|19967.97|19847.97|19967.19|19847.19|9
1633259560000|2021-10-03 11:12:40|19967.51|19847.51|19966.9|19846.9|19967.51|19847.51|19966.5|19846.5|9
1633259570000|2021-10-03 11:12:50|19966.42|19846.42|19964.72|19844.72|19966.63|19846.63|19964.72|19844.72|10
1633259580000|2021-10-03 11:13:00|19964.27|19844.27|19964.14|19844.14|19964.52|19844.52|19963.83|19843.83|10
1633259590000|2021-10-03 11:13:10|19964.12|19844.12|19963.2|19843.2|19964.12|19844.12|19963.2|19843.2|5
1633259600000|2021-10-03 11:13:20|19963.16|19843.16|19960.66|19840.66|19963.16|19843.16|19960.63|19840.63|10
1633259610000|2021-10-03 11:13:30|19960.72|19840.72|19960.62|19840.62|19960.72|19840.72|19960.48|19840.48|8
1633259620000|2021-10-03 11:13:40|19960.58|19840.58|19962.66|19842.66|19963.1|19843.1|19960.46|19840.46|9
1633259630000|2021-10-03 11:13:50|19963.48|19843.48|19964.44|19844.44|19964.44|19844.44|19963.43|19843.43|9
1633259640000|2021-10-03 11:14:00|19964.46|19844.46|19965.42|19845.42|19965.56|19845.56|19964.46|19844.46|9
1633259650000|2021-10-03 11:14:10|19966.3|19846.3|19963.8|19843.8|19966.7|19846.7|19963.73|19843.73|10
1633259660000|2021-10-03 11:14:20|19963.94|19843.94|19963.62|19843.62|19963.94|19843.94|19963.62|19843.62|9
1633259670000|2021-10-03 11:14:30|19963.77|19843.77|19964.87|19844.87|19964.92|19844.92|19963.69|19843.69|10
1633259680000|2021-10-03 11:14:40|19964.9|19844.9|19965.3|19845.3|19965.34|19845.34|19964.55|19844.55|9
1633259690000|2021-10-03 11:14:50|19965.64|19845.64|19966.91|19846.91|19966.91|19846.91|19965.33|19845.33|8
1633259700000|2021-10-03 11:15:00|19966.99|19846.99|19968.17|19848.17|19968.17|19848.17|19966.38|19846.38|10
1633259710000|2021-10-03 11:15:10|19968.09|19848.09|19967.34|19847.34|19968.1|19848.1|19966.78|19846.78|9
1633259720000|2021-10-03 11:15:20|19967.29|19847.29|19966.18|19846.18|19967.76|19847.76|19966.18|19846.18|8
1633259730000|2021-10-03 11:15:30|19966.38|19846.38|19965.07|19845.07|19966.38|19846.38|19964.85|19844.85|9
1633259740000|2021-10-03 11:15:40|19965.1|19845.1|19963.68|19843.68|19965.64|19845.64|19963.68|19843.68|8
1633259750000|2021-10-03 11:15:50|19963.69|19843.69|19963.22|19843.22|19963.73|19843.73|19962.96|19842.96|10
1633259760000|2021-10-03 11:16:00|19963.48|19843.48|19968.28|19848.28|19968.28|19848.28|19963.48|19843.48|9
1633259770000|2021-10-03 11:16:10|19968.93|19848.93|19970.36|19850.36|19970.36|19850.36|19968.93|19848.93|10
1633259780000|2021-10-03 11:16:20|19970.41|19850.41|19975.07|19855.07|19975.13|19855.13|19970.41|19850.41|10
1633259790000|2021-10-03 11:16:30|19975.28|19855.28|19975.3|19855.3|19975.78|19855.78|19974.87|19854.87|9
1633259800000|2021-10-03 11:16:40|19975.65|19855.65|19975.87|19855.87|19975.87|19855.87|19973.67|19853.67|10
1633259810000|2021-10-03 11:16:50|19978.22|19858.22|19976.27|19856.27|19978.55|19858.55|19976.27|19856.27|10
1633259820000|2021-10-03 11:17:00|19974.83|19854.83|19971.47|19851.47|19974.83|19854.83|19971.47|19851.47|10
1633259830000|2021-10-03 11:17:10|19971.64|19851.64|19967.96|19847.96|19971.64|19851.64|19967.96|19847.96|10
1633259840000|2021-10-03 11:17:20|19967.58|19847.58|19965.11|19845.11|19967.58|19847.58|19965.11|19845.11|10
1633259850000|2021-10-03 11:17:30|19964.98|19844.98|19964.43|19844.43|19965.18|19845.18|19964.33|19844.33|9
1633259860000|2021-10-03 11:17:40|19964.69|19844.69|19965.62|19845.62|19965.78|19845.78|19964.36|19844.36|9
1633259870000|2021-10-03 11:17:50|19966.83|19846.83|19964.54|19844.54|19966.83|19846.83|19964.54|19844.54|10
1633259880000|2021-10-03 11:18:00|19964.51|19844.51|19960.81|19840.81|19964.51|19844.51|19960.81|19840.81|10
1633259890000|2021-10-03 11:18:10|19960.74|19840.74|19960.42|19840.42|19962.38|19842.38|19960.42|19840.42|10
1633259900000|2021-10-03 11:18:20|19960.19|19840.19|19965.17|19845.17|19965.17|19845.17|19960.04|19840.04|10
1633259910000|2021-10-03 11:18:30|19964.69|19844.69|19965|19845|19965.92|19845.92|19964.66|19844.66|9
1633259920000|2021-10-03 11:18:40|19965.19|19845.19|19963.93|19843.93|19965.19|19845.19|19963.68|19843.68|10
1633259930000|2021-10-03 11:18:50|19963.95|19843.95|19963.93|19843.93|19964.51|19844.51|19962.95|19842.95|10
1633259940000|2021-10-03 11:19:00|19964.14|19844.14|19965.25|19845.25|19965.25|19845.25|19964.14|19844.14|9
1633259950000|2021-10-03 11:19:10|19965.52|19845.52|19972.45|19852.45|19972.45|19852.45|19965.52|19845.52|10
1633259960000|2021-10-03 11:19:20|19972.79|19852.79|19976.71|19856.71|19976.71|19856.71|19972.79|19852.79|9
1633259970000|2021-10-03 11:19:30|19976.86|19856.86|19978.15|19858.15|19978.15|19858.15|19976.86|19856.86|10
1633259980000|2021-10-03 11:19:40|19978.44|19858.44|19977.44|19857.44|19978.91|19858.91|19977.34|19857.34|10
1633259990000|2021-10-03 11:19:50|19977.35|19857.35|19974.76|19854.76|19977.63|19857.63|19974.76|19854.76|10
1633260000000|2021-10-03 11:20:00|19974.77|19854.77|19976.67|19856.67|19976.8|19856.8|19974.77|19854.77|9
1633260010000|2021-10-03 11:20:10|19976.55|19856.55|19981.77|19861.77|19981.77|19861.77|19976.55|19856.55|10
1633260020000|2021-10-03 11:20:20|19982.78|19862.78|19986.47|19866.47|19986.47|19866.47|19982.78|19862.78|10
1633260030000|2021-10-03 11:20:30|19987.3|19867.3|19989.94|19869.94|19989.94|19869.94|19986.84|19866.84|8
1633260040000|2021-10-03 11:20:40|19989.57|19869.57|19989|19869|19989.57|19869.57|19988.13|19868.13|8
1633260050000|2021-10-03 11:20:50|19989.68|19869.68|19989.57|19869.57|19990.61|19870.61|19988.93|19868.93|10
1633260060000|2021-10-03 11:21:00|19989|19869|19989.5|19869.5|19989.79|19869.79|19989|19869|10
1633260070000|2021-10-03 11:21:10|19990.3|19870.3|19991.11|19871.11|19991.11|19871.11|19990.3|19870.3|10
1633260080000|2021-10-03 11:21:20|19991.12|19871.12|19991.45|19871.45|19992.41|19872.41|19991.12|19871.12|9
1633260090000|2021-10-03 11:21:30|19991.66|19871.66|19993.65|19873.65|19993.69|19873.69|19991.64|19871.64|10
1633260100000|2021-10-03 11:21:40|19993.36|19873.36|19993.91|19873.91|19994|19874|19992.81|19872.81|10
1633260110000|2021-10-03 11:21:50|19993.89|19873.89|19995.74|19875.74|19995.74|19875.74|19993.89|19873.89|9
1633260120000|2021-10-03 11:22:00|19995.83|19875.83|19997.95|19877.95|19997.95|19877.95|19995.83|19875.83|9
1633260130000|2021-10-03 11:22:10|19997.47|19877.47|19998.43|19878.43|19999.24|19879.24|19997.47|19877.47|10
1633260140000|2021-10-03 11:22:20|19998.28|19878.28|19997.02|19877.02|19998.28|19878.28|19997.02|19877.02|10
1633260150000|2021-10-03 11:22:30|19997.07|19877.07|19995.73|19875.73|19997.14|19877.14|19995.56|19875.56|9
1633260160000|2021-10-03 11:22:40|19995.29|19875.29|19993.56|19873.56|19995.29|19875.29|19993.56|19873.56|9
1633260170000|2021-10-03 11:22:50|19992.81|19872.81|19993.22|19873.22|19993.29|19873.29|19992.81|19872.81|8
1633260180000|2021-10-03 11:23:00|19993.07|19873.07|19993.87|19873.87|19993.87|19873.87|19993.07|19873.07|9
1633260190000|2021-10-03 11:23:10|19994.27|19874.27|19997.56|19877.56|19997.56|19877.56|19994.27|19874.27|10
1633260200000|2021-10-03 11:23:20|19997.36|19877.36|19999.96|19879.96|19999.96|19879.96|19997.36|19877.36|9
1633260210000|2021-10-03 11:23:30|20000.07|19880.07|20001.37|19881.37|20001.57|19881.57|20000.07|19880.07|10
1633260220000|2021-10-03 11:23:40|20001.36|19881.36|20004|19884|20004.08|19884.08|20001.36|19881.36|10
1633260230000|2021-10-03 11:23:50|20003.97|19883.97|20009.71|19889.71|20009.71|19889.71|20003.97|19883.97|10
1633260240000|2021-10-03 11:24:00|20009.83|19889.83|20012.88|19892.88|20012.88|19892.88|20009.73|19889.73|10
1633260250000|2021-10-03 11:24:10|20012.9|19892.9|20014.22|19894.22|20015.67|19895.67|20012.9|19892.9|10
1633260260000|2021-10-03 11:24:20|20014.23|19894.23|20019.08|19899.08|20019.08|19899.08|20014.2|19894.2|9
1633260270000|2021-10-03 11:24:30|20018.86|19898.86|20020.23|19900.23|20020.23|19900.23|20018.86|19898.86|10
1633260280000|2021-10-03 11:24:40|20020.44|19900.44|20028.78|19908.78|20028.78|19908.78|20020.44|19900.44|10
1633260290000|2021-10-03 11:24:50|20028.48|19908.48|20031.53|19911.53|20032.58|19912.58|20028.48|19908.48|10
1633260300000|2021-10-03 11:25:00|20031.96|19911.96|20033.73|19913.73|20034.23|19914.23|20031.46|19911.46|10
1633260310000|2021-10-03 11:25:10|20032.98|19912.98|20036.62|19916.62|20036.62|19916.62|20032.57|19912.57|10
1633260320000|2021-10-03 11:25:20|20036.31|19916.31|20037.23|19917.23|20037.23|19917.23|20036.3|19916.3|10
1633260330000|2021-10-03 11:25:30|20037.29|19917.29|20041.56|19921.56|20041.56|19921.56|20037.15|19917.15|10
1633260340000|2021-10-03 11:25:40|20042.33|19922.33|20045.03|19925.03|20045.03|19925.03|20042.33|19922.33|10
1633260350000|2021-10-03 11:25:50|20044.83|19924.83|20045.91|19925.91|20046.43|19926.43|20044.28|19924.28|10
1633260360000|2021-10-03 11:26:00|20045.03|19925.03|20042.81|19922.81|20046.15|19926.15|20042.81|19922.81|10
1633260370000|2021-10-03 11:26:10|20042.95|19922.95|20040.32|19920.32|20043.46|19923.46|20040.2|19920.2|10
1633260380000|2021-10-03 11:26:20|20040.39|19920.39|20036.21|19916.21|20040.39|19920.39|20036.21|19916.21|10
1633260390000|2021-10-03 11:26:30|20034.58|19914.58|20032.65|19912.65|20034.58|19914.58|20032.2|19912.2|10
1633260400000|2021-10-03 11:26:40|20032.61|19912.61|20031.63|19911.63|20032.72|19912.72|20031.4|19911.4|10
1633260410000|2021-10-03 11:26:50|20031.64|19911.64|20033.4|19913.4|20033.4|19913.4|20031.52|19911.52|10
1633260420000|2021-10-03 11:27:00|20033.24|19913.24|20034.26|19914.26|20035.11|19915.11|20033.24|19913.24|9
1633260430000|2021-10-03 11:27:10|20035.16|19915.16|20037.51|19917.51|20037.51|19917.51|20035.16|19915.16|10
1633260440000|2021-10-03 11:27:20|20037.38|19917.38|20038.38|19918.38|20038.38|19918.38|20037.38|19917.38|9
1633260450000|2021-10-03 11:27:30|20038.37|19918.37|20038.5|19918.5|20038.93|19918.93|20038.37|19918.37|9
1633260460000|2021-10-03 11:27:40|20038.74|19918.74|20035.09|19915.09|20038.74|19918.74|20035.09|19915.09|9
1633260470000|2021-10-03 11:27:50|20034.33|19914.33|20029.29|19909.29|20034.33|19914.33|20029.29|19909.29|10
1633260480000|2021-10-03 11:28:00|20029.24|19909.24|20028.09|19908.09|20029.24|19909.24|20027.73|19907.73|9
1633260490000|2021-10-03 11:28:10|20028.46|19908.46|20029.67|19909.67|20029.67|19909.67|20028.18|19908.18|9
1633260500000|2021-10-03 11:28:20|20029.98|19909.98|20030.74|19910.74|20031.22|19911.22|20029.98|19909.98|10
1633260510000|2021-10-03 11:28:30|20030.88|19910.88|20031.88|19911.88|20031.88|19911.88|20030.88|19910.88|10
1633260520000|2021-10-03 11:28:40|20032.39|19912.39|20034.09|19914.09|20034.09|19914.09|20032.31|19912.31|10
1633260530000|2021-10-03 11:28:50|20033.9|19913.9|20034.89|19914.89|20035.11|19915.11|20033.9|19913.9|9
1633260540000|2021-10-03 11:29:00|20035.08|19915.08|20037.94|19917.94|20037.94|19917.94|20035.08|19915.08|10
1633260550000|2021-10-03 11:29:10|20039.3|19919.3|20040.78|19920.78|20040.78|19920.78|20038.92|19918.92|10
1633260560000|2021-10-03 11:29:20|20040.98|19920.98|20040.15|19920.15|20040.98|19920.98|20040.06|19920.06|9
1633260570000|2021-10-03 11:29:30|20040.14|19920.14|20042.04|19922.04|20042.04|19922.04|20040.11|19920.11|10
1633260580000|2021-10-03 11:29:40|20041.09|19921.09|20043.34|19923.34|20043.34|19923.34|20041.09|19921.09|10
1633260590000|2021-10-03 11:29:50|20043.33|19923.33|20045.32|19925.32|20045.32|19925.32|20043.02|19923.02|10
1633260600000|2021-10-03 11:30:00|20045.42|19925.42|20043.75|19923.75|20047.05|19927.05|20043.75|19923.75|10
1633260610000|2021-10-03 11:30:10|20042.66|19922.66|20037.28|19917.28|20042.66|19922.66|20037.28|19917.28|10
1633260620000|2021-10-03 11:30:20|20037.12|19917.12|20033.99|19913.99|20037.12|19917.12|20033.67|19913.67|10
1633260630000|2021-10-03 11:30:30|20033.93|19913.93|20033.82|19913.82|20034.03|19914.03|20033.2|19913.2|10
1633260640000|2021-10-03 11:30:40|20033.93|19913.93|20034.81|19914.81|20035.25|19915.25|20033.93|19913.93|10
1633260650000|2021-10-03 11:30:50|20034.3|19914.3|20032.33|19912.33|20034.3|19914.3|20032.28|19912.28|9
1633260660000|2021-10-03 11:31:00|20032.12|19912.12|20030.06|19910.06|20032.12|19912.12|20030.06|19910.06|10
1633260670000|2021-10-03 11:31:10|20029.32|19909.32|20027.52|19907.52|20029.32|19909.32|20027.52|19907.52|10
1633260680000|2021-10-03 11:31:20|20027.38|19907.38|20027.99|19907.99|20027.99|19907.99|20026.16|19906.16|10
1633260690000|2021-10-03 11:31:30|20028.01|19908.01|20024.73|19904.73|20028.01|19908.01|20024.73|19904.73|10
1633260700000|2021-10-03 11:31:40|20024.57|19904.57|20014.78|19894.78|20024.57|19904.57|20014.78|19894.78|9
1633260710000|2021-10-03 11:31:50|20014.72|19894.72|20009.82|19889.82|20014.72|19894.72|20009.68|19889.68|10
1633260720000|2021-10-03 11:32:00|20010.29|19890.29|20012.48|19892.48|20012.48|19892.48|20009.59|19889.59|10
1633260730000|2021-10-03 11:32:10|20012.81|19892.81|20014.13|19894.13|20014.13|19894.13|20012.81|19892.81|10
1633260740000|2021-10-03 11:32:20|20013.87|19893.87|20015.89|19895.89|20015.89|19895.89|20013.87|19893.87|9
1633260750000|2021-10-03 11:32:30|20015.9|19895.9|20019.9|19899.9|20019.9|19899.9|20015.9|19895.9|10
1633260760000|2021-10-03 11:32:40|20020.04|19900.04|20022.15|19902.15|20022.21|19902.21|20020.04|19900.04|9
1633260770000|2021-10-03 11:32:50|20022.22|19902.22|20022.03|19902.03|20023.08|19903.08|20021.75|19901.75|9
1633260780000|2021-10-03 11:33:00|20022.18|19902.18|20019.16|19899.16|20022.18|19902.18|20019.16|19899.16|10
1633260790000|2021-10-03 11:33:10|20018.88|19898.88|20015.92|19895.92|20018.88|19898.88|20015.52|19895.52|10
1633260800000|2021-10-03 11:33:20|20016.06|19896.06|20017.01|19897.01|20017.01|19897.01|20015.82|19895.82|10
1633260810000|2021-10-03 11:33:30|20017.11|19897.11|20015.73|19895.73|20017.21|19897.21|20015.48|19895.48|9
1633260820000|2021-10-03 11:33:40|20015.27|19895.27|20016.51|19896.51|20016.51|19896.51|20015.27|19895.27|10
1633260830000|2021-10-03 11:33:50|20016.57|19896.57|20015.03|19895.03|20016.89|19896.89|20015.03|19895.03|10
1633260840000|2021-10-03 11:34:00|20015.28|19895.28|20013.95|19893.95|20015.28|19895.28|20013.91|19893.91|9
1633260850000|2021-10-03 11:34:10|20014.01|19894.01|20015.44|19895.44|20015.44|19895.44|20013.63|19893.63|10
1633260860000|2021-10-03 11:34:20|20015.55|19895.55|20016.11|19896.11|20016.16|19896.16|20015.47|19895.47|9
1633260870000|2021-10-03 11:34:30|20016.49|19896.49|20015.36|19895.36|20016.49|19896.49|20015.36|19895.36|10
1633260880000|2021-10-03 11:34:40|20015.32|19895.32|20015.09|19895.09|20016.2|19896.2|20014.72|19894.72|10
1633260890000|2021-10-03 11:34:50|20014.87|19894.87|20015.26|19895.26|20016.11|19896.11|20014.87|19894.87|9
1633260900000|2021-10-03 11:35:00|20015.08|19895.08|20018.62|19898.62|20018.62|19898.62|20014.93|19894.93|10
1633260910000|2021-10-03 11:35:10|20019.82|19899.82|20020.84|19900.84|20021.97|19901.97|20019.32|19899.32|9
1633260920000|2021-10-03 11:35:20|20021.49|19901.49|20023.05|19903.05|20023.05|19903.05|20021.49|19901.49|10
1633260930000|2021-10-03 11:35:30|20022.06|19902.06|20019.83|19899.83|20022.06|19902.06|20019.83|19899.83|10
1633260940000|2021-10-03 11:35:40|20019.78|19899.78|20022.25|19902.25|20022.9|19902.9|20019.78|19899.78|10
1633260950000|2021-10-03 11:35:50|20022.36|19902.36|20022.54|19902.54|20022.71|19902.71|20021.99|19901.99|10
1633260960000|2021-10-03 11:36:00|20022.7|19902.7|20019.76|19899.76|20022.7|19902.7|20019.76|19899.76|10
1633260970000|2021-10-03 11:36:10|20019.51|19899.51|20016.07|19896.07|20019.51|19899.51|20016.07|19896.07|10
1633260980000|2021-10-03 11:36:20|20015.89|19895.89|20013.69|19893.69|20015.89|19895.89|20013.69|19893.69|9
1633260990000|2021-10-03 11:36:30|20013.5|19893.5|20013.17|19893.17|20013.87|19893.87|20013.17|19893.17|9
1633261000000|2021-10-03 11:36:40|20013.25|19893.25|20014.27|19894.27|20014.27|19894.27|20012.98|19892.98|10
1633261010000|2021-10-03 11:36:50|20014.01|19894.01|20012.58|19892.58|20014.32|19894.32|20012.58|19892.58|10
1633261020000|2021-10-03 11:37:00|20012.73|19892.73|20015.75|19895.75|20015.75|19895.75|20012.73|19892.73|9
1633261030000|2021-10-03 11:37:10|20015.32|19895.32|20015.53|19895.53|20016.2|19896.2|20015.15|19895.15|9
1633261040000|2021-10-03 11:37:20|20016.4|19896.4|20016.29|19896.29|20016.43|19896.43|20015.71|19895.71|9
1633261050000|2021-10-03 11:37:30|20016.2|19896.2|20015.52|19895.52|20016.28|19896.28|20015.52|19895.52|9
1633261060000|2021-10-03 11:37:40|20015.08|19895.08|20015.78|19895.78|20015.84|19895.84|20015.08|19895.08|7
1633261070000|2021-10-03 11:37:50|20015.68|19895.68|20011.18|19891.18|20015.7|19895.7|20011.18|19891.18|10
1633261080000|2021-10-03 11:38:00|20011.12|19891.12|20011.29|19891.29|20011.75|19891.75|20011.12|19891.12|9
1633261090000|2021-10-03 11:38:10|20011.6|19891.6|20010.57|19890.57|20011.6|19891.6|20010.41|19890.41|9
1633261100000|2021-10-03 11:38:20|20011.08|19891.08|20011.06|19891.06|20011.19|19891.19|20010.46|19890.46|9
1633261110000|2021-10-03 11:38:30|20011.09|19891.09|20012.34|19892.34|20012.34|19892.34|20011.03|19891.03|10
1633261120000|2021-10-03 11:38:40|20012.19|19892.19|20013.46|19893.46|20013.74|19893.74|20012.19|19892.19|10
1633261130000|2021-10-03 11:38:50|20013.44|19893.44|20013.04|19893.04|20013.61|19893.61|20012.99|19892.99|8
1633261140000|2021-10-03 11:39:00|20012.36|19892.36|20009.31|19889.31|20012.36|19892.36|20009.31|19889.31|9
1633261150000|2021-10-03 11:39:10|20009.1|19889.1|20009.19|19889.19|20009.3|19889.3|20008.46|19888.46|10
1633261160000|2021-10-03 11:39:20|20009.23|19889.23|20013.11|19893.11|20013.11|19893.11|20009.23|19889.23|10
1633261170000|2021-10-03 11:39:30|20013.23|19893.23|20014.69|19894.69|20014.79|19894.79|20013.23|19893.23|7
1633261180000|2021-10-03 11:39:40|20014.39|19894.39|20014.67|19894.67|20015.09|19895.09|20014.39|19894.39|5
1633261190000|2021-10-03 11:39:50|20014.63|19894.63|20014.75|19894.75|20014.75|19894.75|20014.59|19894.59|5
1633261200000|2021-10-03 11:40:00|20014.78|19894.78|20015.29|19895.29|20015.35|19895.35|20014.66|19894.66|7
1633261210000|2021-10-03 11:40:10|20014.86|19894.86|20013.34|19893.34|20014.86|19894.86|20013.25|19893.25|9
1633261220000|2021-10-03 11:40:20|20013.35|19893.35|20013.65|19893.65|20014.06|19894.06|20012.99|19892.99|9
1633261230000|2021-10-03 11:40:30|20013.99|19893.99|20015.91|19895.91|20015.91|19895.91|20013.99|19893.99|9
1633261240000|2021-10-03 11:40:40|20016.14|19896.14|20018.25|19898.25|20018.25|19898.25|20016.12|19896.12|8
1633261250000|2021-10-03 11:40:50|20017.76|19897.76|20018.67|19898.67|20018.93|19898.93|20017.75|19897.75|10
1633261260000|2021-10-03 11:41:00|20018.65|19898.65|20020.6|19900.6|20020.6|19900.6|20018.44|19898.44|7
1633261270000|2021-10-03 11:41:10|20020.43|19900.43|20022.5|19902.5|20022.5|19902.5|20020.43|19900.43|8
1633261280000|2021-10-03 11:41:20|20022.41|19902.41|20023.78|19903.78|20023.78|19903.78|20021.8|19901.8|10
1633261290000|2021-10-03 11:41:30|20024.01|19904.01|20024.4|19904.4|20024.4|19904.4|20023.65|19903.65|10
1633261300000|2021-10-03 11:41:40|20024.04|19904.04|20024.52|19904.52|20025.37|19905.37|20024.04|19904.04|10
1633261310000|2021-10-03 11:41:50|20024.44|19904.44|20025.47|19905.47|20025.47|19905.47|20024.32|19904.32|10
1633261320000|2021-10-03 11:42:00|20025.6|19905.6|20025.01|19905.01|20026.27|19906.27|20025.01|19905.01|10
1633261330000|2021-10-03 11:42:10|20024.66|19904.66|20023.72|19903.72|20024.66|19904.66|20023.34|19903.34|10
1633261340000|2021-10-03 11:42:20|20023.71|19903.71|20022.09|19902.09|20023.82|19903.82|20022.09|19902.09|10
1633261350000|2021-10-03 11:42:30|20022.06|19902.06|20022.15|19902.15|20022.16|19902.16|20021.34|19901.34|9
1633261360000|2021-10-03 11:42:40|20022.26|19902.26|20023.16|19903.16|20023.16|19903.16|20021.8|19901.8|10
1633261370000|2021-10-03 11:42:50|20023.24|19903.24|20024.28|19904.28|20024.28|19904.28|20022.62|19902.62|10
1633261380000|2021-10-03 11:43:00|20024.44|19904.44|20021.82|19901.82|20024.44|19904.44|20021.82|19901.82|9
1633261390000|2021-10-03 11:43:10|20021.41|19901.41|20021.25|19901.25|20022|19902|20021.21|19901.21|10
1633261400000|2021-10-03 11:43:20|20021.08|19901.08|20020.59|19900.59|20021.25|19901.25|20020.59|19900.59|10
1633261410000|2021-10-03 11:43:30|20020.32|19900.32|20021.01|19901.01|20021.42|19901.42|20020.23|19900.23|10
1633261420000|2021-10-03 11:43:40|20021.21|19901.21|20024.76|19904.76|20024.94|19904.94|20021.21|19901.21|10
1633261430000|2021-10-03 11:43:50|20025.17|19905.17|20025.02|19905.02|20025.28|19905.28|20024.84|19904.84|9
1633261440000|2021-10-03 11:44:00|20024.97|19904.97|20024.75|19904.75|20024.97|19904.97|20023.99|19903.99|9
1633261450000|2021-10-03 11:44:10|20024.77|19904.77|20025.68|19905.68|20025.98|19905.98|20024.77|19904.77|9
1633261460000|2021-10-03 11:44:20|20025.69|19905.69|20024.85|19904.85|20025.9|19905.9|20024.82|19904.82|10
1633261470000|2021-10-03 11:44:30|20025|19905|20025.16|19905.16|20025.44|19905.44|20024.41|19904.41|9
1633261480000|2021-10-03 11:44:40|20025.14|19905.14|20025.93|19905.93|20026.02|19906.02|20025.14|19905.14|10
1633261490000|2021-10-03 11:44:50|20025.84|19905.84|20026.18|19906.18|20026.39|19906.39|20025.84|19905.84|10
1633261500000|2021-10-03 11:45:00|20026.71|19906.71|20027.47|19907.47|20027.47|19907.47|20026.66|19906.66|10
1633261510000|2021-10-03 11:45:10|20026.81|19906.81|20024.77|19904.77|20026.81|19906.81|20024.55|19904.55|10
1633261520000|2021-10-03 11:45:20|20024.76|19904.76|20026.55|19906.55|20026.55|19906.55|20024.53|19904.53|10
1633261530000|2021-10-03 11:45:30|20027.18|19907.18|20028.92|19908.92|20029.05|19909.05|20027.18|19907.18|10
1633261540000|2021-10-03 11:45:40|20028.88|19908.88|20027.78|19907.78|20029.16|19909.16|20027.76|19907.76|7
1633261550000|2021-10-03 11:45:50|20027.75|19907.75|20024.62|19904.62|20027.75|19907.75|20024.13|19904.13|10
1633261560000|2021-10-03 11:46:00|20024.67|19904.67|20025.38|19905.38|20025.38|19905.38|20024.19|19904.19|10
1633261570000|2021-10-03 11:46:10|20025.34|19905.34|20023.05|19903.05|20025.34|19905.34|20023.05|19903.05|10
1633261580000|2021-10-03 11:46:20|20023.12|19903.12|20024.13|19904.13|20024.13|19904.13|20022.74|19902.74|8
1633261590000|2021-10-03 11:46:30|20024.26|19904.26|20026.35|19906.35|20026.35|19906.35|20024.26|19904.26|10
1633261600000|2021-10-03 11:46:40|20026.44|19906.44|20027.77|19907.77|20027.89|19907.89|20026.44|19906.44|8
1633261610000|2021-10-03 11:46:50|20028.16|19908.16|20028.79|19908.79|20029.41|19909.41|20027.98|19907.98|9
1633261620000|2021-10-03 11:47:00|20028.82|19908.82|20028.52|19908.52|20028.82|19908.82|20028.14|19908.14|9
1633261630000|2021-10-03 11:47:10|20028.74|19908.74|20026.91|19906.91|20028.74|19908.74|20026.91|19906.91|8
1633261640000|2021-10-03 11:47:20|20026.55|19906.55|20027.84|19907.84|20027.84|19907.84|20025.97|19905.97|10
1633261650000|2021-10-03 11:47:30|20027.99|19907.99|20028.36|19908.36|20028.36|19908.36|20027.86|19907.86|9
1633261660000|2021-10-03 11:47:40|20028.44|19908.44|20027.19|19907.19|20028.75|19908.75|20027.19|19907.19|9
1633261670000|2021-10-03 11:47:50|20027.06|19907.06|20023.46|19903.46|20027.06|19907.06|20023.46|19903.46|10
1633261680000|2021-10-03 11:48:00|20023.45|19903.45|20022.85|19902.85|20023.45|19903.45|20022.83|19902.83|7
1633261690000|2021-10-03 11:48:10|20022.75|19902.75|20021.44|19901.44|20022.75|19902.75|20020.98|19900.98|10
1633261700000|2021-10-03 11:48:20|20021.68|19901.68|20020.15|19900.15|20021.69|19901.69|20020.15|19900.15|10
1633261710000|2021-10-03 11:48:30|20020.28|19900.28|20019.5|19899.5|20020.28|19900.28|20019.5|19899.5|8
1633261720000|2021-10-03 11:48:40|20019.66|19899.66|20015.15|19895.15|20019.66|19899.66|20015.15|19895.15|10
1633261730000|2021-10-03 11:48:50|20014.41|19894.41|20013.67|19893.67|20014.41|19894.41|20013.55|19893.55|9
1633261740000|2021-10-03 11:49:00|20014.05|19894.05|20016.12|19896.12|20016.12|19896.12|20014.05|19894.05|8
1633261750000|2021-10-03 11:49:10|20016.29|19896.29|20015.3|19895.3|20016.29|19896.29|20015.01|19895.01|10
1633261760000|2021-10-03 11:49:20|20015.31|19895.31|20013.53|19893.53|20015.31|19895.31|20013.53|19893.53|7
1633261770000|2021-10-03 11:49:30|20012.99|19892.99|20014.24|19894.24|20014.24|19894.24|20012.99|19892.99|8
1633261780000|2021-10-03 11:49:40|20014.63|19894.63|20014.87|19894.87|20015.16|19895.16|20014.38|19894.38|9
1633261790000|2021-10-03 11:49:50|20014.63|19894.63|20013.2|19893.2|20014.73|19894.73|20013.2|19893.2|10
1633261800000|2021-10-03 11:50:00|20013.35|19893.35|20012.64|19892.64|20013.35|19893.35|20012.64|19892.64|9
1633261810000|2021-10-03 11:50:10|20012.65|19892.65|20010.88|19890.88|20012.65|19892.65|20010.88|19890.88|9
1633261820000|2021-10-03 11:50:20|20011.04|19891.04|20009.47|19889.47|20011.04|19891.04|20009.47|19889.47|8
1633261830000|2021-10-03 11:50:30|20009.08|19889.08|20007.33|19887.33|20009.74|19889.74|20007.33|19887.33|9
1633261840000|2021-10-03 11:50:40|20008.18|19888.18|20007.85|19887.85|20008.45|19888.45|20007.84|19887.84|9
1633261850000|2021-10-03 11:50:50|20007.52|19887.52|20007.71|19887.71|20007.75|19887.75|20007.52|19887.52|9
1633261860000|2021-10-03 11:51:00|20007.66|19887.66|20005.96|19885.96|20007.78|19887.78|20005.96|19885.96|10
1633261870000|2021-10-03 11:51:10|20005.84|19885.84|20001.84|19881.84|20006.37|19886.37|20001.84|19881.84|10
1633261880000|2021-10-03 11:51:20|20001.9|19881.9|19998.49|19878.49|20001.9|19881.9|19997.82|19877.82|10
1633261890000|2021-10-03 11:51:30|19999.19|19879.19|19998.59|19878.59|19999.19|19879.19|19998.15|19878.15|10
1633261900000|2021-10-03 11:51:40|19998.88|19878.88|20000.76|19880.76|20000.96|19880.96|19998.88|19878.88|8
1633261910000|2021-10-03 11:51:50|20001.04|19881.04|20002.26|19882.26|20003.7|19883.7|20001.04|19881.04|9
1633261920000|2021-10-03 11:52:00|20002.06|19882.06|20003.2|19883.2|20003.21|19883.21|20002.01|19882.01|10
1633261930000|2021-10-03 11:52:10|20001.83|19881.83|20000|19880|20001.83|19881.83|20000|19880|10
1633261940000|2021-10-03 11:52:20|20000.02|19880.02|20002.38|19882.38|20002.41|19882.41|20000|19880|10
1633261950000|2021-10-03 11:52:30|20003.98|19883.98|20006.54|19886.54|20006.54|19886.54|20003.98|19883.98|9
1633261960000|2021-10-03 11:52:40|20007.74|19887.74|20011.85|19891.85|20011.85|19891.85|20007.74|19887.74|10
1633261970000|2021-10-03 11:52:50|20011.68|19891.68|20011.94|19891.94|20012.67|19892.67|20011.68|19891.68|10
1633261980000|2021-10-03 11:53:00|20012.74|19892.74|20011.95|19891.95|20012.74|19892.74|20011.66|19891.66|9
1633261990000|2021-10-03 11:53:10|20011.45|19891.45|20012.8|19892.8|20012.8|19892.8|20011.45|19891.45|9
1633262000000|2021-10-03 11:53:20|20010.53|19890.53|20011.43|19891.43|20011.82|19891.82|20009.31|19889.31|10
1633262010000|2021-10-03 11:53:30|20010.27|19890.27|20013.52|19893.52|20013.74|19893.74|20010.27|19890.27|10
1633262020000|2021-10-03 11:53:40|20013.85|19893.85|20014.03|19894.03|20014.09|19894.09|20013.47|19893.47|9
1633262030000|2021-10-03 11:53:50|20014|19894|20012.01|19892.01|20014|19894|20012.01|19892.01|10
1633262040000|2021-10-03 11:54:00|20012.04|19892.04|20013.16|19893.16|20013.55|19893.55|20011.81|19891.81|10
1633262050000|2021-10-03 11:54:10|20013.28|19893.28|20011.5|19891.5|20013.65|19893.65|20011.5|19891.5|10
1633262060000|2021-10-03 11:54:20|20011.55|19891.55|20010.17|19890.17|20011.55|19891.55|20010.04|19890.04|10
1633262070000|2021-10-03 11:54:30|20010.78|19890.78|20011.59|19891.59|20011.59|19891.59|20010.37|19890.37|10
1633262080000|2021-10-03 11:54:40|20012.24|19892.24|20012.03|19892.03|20012.45|19892.45|20012.03|19892.03|6
1633262090000|2021-10-03 11:54:50|20012.35|19892.35|20012.06|19892.06|20013.31|19893.31|20012.04|19892.04|8
1633262100000|2021-10-03 11:55:00|20011.89|19891.89|20010.94|19890.94|20012.07|19892.07|20010.81|19890.81|9
1633262110000|2021-10-03 11:55:10|20010.64|19890.64|20008.87|19888.87|20010.64|19890.64|20008.87|19888.87|10
1633262120000|2021-10-03 11:55:20|20009.02|19889.02|20009.71|19889.71|20009.71|19889.71|20008.34|19888.34|10
1633262130000|2021-10-03 11:55:30|20009.73|19889.73|20011.17|19891.17|20011.17|19891.17|20009.46|19889.46|6
1633262140000|2021-10-03 11:55:40|20011.41|19891.41|20012.11|19892.11|20012.21|19892.21|20011.41|19891.41|8
1633262150000|2021-10-03 11:55:50|20011.77|19891.77|20009.73|19889.73|20011.77|19891.77|20009.5|19889.5|8
1633262160000|2021-10-03 11:56:00|20009.64|19889.64|20011.12|19891.12|20011.12|19891.12|20009.64|19889.64|9
1633262170000|2021-10-03 11:56:10|20011.15|19891.15|20010.17|19890.17|20011.15|19891.15|20010.17|19890.17|9
1633262180000|2021-10-03 11:56:20|20010.21|19890.21|20014.48|19894.48|20014.48|19894.48|20010.21|19890.21|9
1633262190000|2021-10-03 11:56:30|20013.93|19893.93|20014.16|19894.16|20014.16|19894.16|20013.59|19893.59|8
1633262200000|2021-10-03 11:56:40|20013.33|19893.33|20014.25|19894.25|20014.25|19894.25|20013.12|19893.12|9
1633262210000|2021-10-03 11:56:50|20014.63|19894.63|20014.86|19894.86|20014.97|19894.97|20014.62|19894.62|7
1633262220000|2021-10-03 11:57:00|20015.34|19895.34|20015.17|19895.17|20015.34|19895.34|20014.97|19894.97|7
1633262230000|2021-10-03 11:57:10|20015.19|19895.19|20017.55|19897.55|20017.55|19897.55|20015.19|19895.19|10
1633262240000|2021-10-03 11:57:20|20018.01|19898.01|20018.05|19898.05|20018.05|19898.05|20017.5|19897.5|10
1633262250000|2021-10-03 11:57:30|20018.17|19898.17|20019.32|19899.32|20019.32|19899.32|20017.83|19897.83|10
1633262260000|2021-10-03 11:57:40|20020.15|19900.15|20021.17|19901.17|20021.59|19901.59|20019.8|19899.8|10
1633262270000|2021-10-03 11:57:50|20020.82|19900.82|20021.65|19901.65|20021.65|19901.65|20020.4|19900.4|10
1633262280000|2021-10-03 11:58:00|20021.87|19901.87|20022.4|19902.4|20023.35|19903.35|20021.87|19901.87|10
1633262290000|2021-10-03 11:58:10|20022.29|19902.29|20024.63|19904.63|20024.63|19904.63|20022.29|19902.29|10
1633262300000|2021-10-03 11:58:20|20023.96|19903.96|20026.38|19906.38|20026.38|19906.38|20023.68|19903.68|10
1633262310000|2021-10-03 11:58:30|20026.73|19906.73|20029.6|19909.6|20029.6|19909.6|20026.44|19906.44|10
1633262320000|2021-10-03 11:58:40|20029.48|19909.48|20032.55|19912.55|20032.55|19912.55|20029.46|19909.46|10
1633262330000|2021-10-03 11:58:50|20032.65|19912.65|20035.47|19915.47|20035.47|19915.47|20032.65|19912.65|10
1633262340000|2021-10-03 11:59:00|20035.59|19915.59|20041.71|19921.71|20041.71|19921.71|20035.59|19915.59|10
1633262350000|2021-10-03 11:59:10|20043.48|19923.48|20046.93|19926.93|20046.93|19926.93|20043.48|19923.48|10
1633262360000|2021-10-03 11:59:20|20046.64|19926.64|20045.29|19925.29|20046.64|19926.64|20045.23|19925.23|10
1633262370000|2021-10-03 11:59:30|20045.46|19925.46|20046|19926|20046.31|19926.31|20045.46|19925.46|10
1633262380000|2021-10-03 11:59:40|20045.7|19925.7|20044.7|19924.7|20045.7|19925.7|20044.49|19924.49|10
1633262390000|2021-10-03 11:59:50|20044.43|19924.43|20043.12|19923.12|20045.27|19925.27|20043.12|19923.12|10
1633262400000|2021-10-03 12:00:00|20043.2|19923.2|20043.3|19923.3|20043.72|19923.72|20042.62|19922.62|10
1633262410000|2021-10-03 12:00:10|20043.82|19923.82|20043.43|19923.43|20045.33|19925.33|20043.43|19923.43|10
1633262420000|2021-10-03 12:00:20|20042.87|19922.87|20033.85|19913.85|20042.87|19922.87|20033.85|19913.85|10
1633262430000|2021-10-03 12:00:30|20033.57|19913.57|20028.81|19908.81|20033.57|19913.57|20028.81|19908.81|10
1633262440000|2021-10-03 12:00:40|20028.52|19908.52|20023.8|19903.8|20028.52|19908.52|20023.71|19903.71|10
1633262450000|2021-10-03 12:00:50|20023.75|19903.75|20022.54|19902.54|20023.81|19903.81|20022.46|19902.46|10
1633262460000|2021-10-03 12:01:00|20022.35|19902.35|20023.14|19903.14|20023.16|19903.16|20022.35|19902.35|10
1633262470000|2021-10-03 12:01:10|20023.13|19903.13|20021.59|19901.59|20023.79|19903.79|20020.71|19900.71|10
1633262480000|2021-10-03 12:01:20|20021.47|19901.47|20017.21|19897.21|20021.47|19901.47|20017.21|19897.21|10
1633262490000|2021-10-03 12:01:30|20016.46|19896.46|20011.75|19891.75|20016.46|19896.46|20011.46|19891.46|10
1633262500000|2021-10-03 12:01:40|20010.99|19890.99|20009.81|19889.81|20010.99|19890.99|20008.61|19888.61|10
1633262510000|2021-10-03 12:01:50|20010.52|19890.52|20010.01|19890.01|20010.52|19890.52|20009.71|19889.71|10
1633262520000|2021-10-03 12:02:00|20009.45|19889.45|20011.04|19891.04|20011.08|19891.08|20009.45|19889.45|10
1633262530000|2021-10-03 12:02:10|20011.51|19891.51|20012.54|19892.54|20012.54|19892.54|20011.51|19891.51|9
1633262540000|2021-10-03 12:02:20|20012.52|19892.52|20014.69|19894.69|20014.69|19894.69|20012.41|19892.41|9
1633262550000|2021-10-03 12:02:30|20014.47|19894.47|20016.44|19896.44|20016.44|19896.44|20014.47|19894.47|10
1633262560000|2021-10-03 12:02:40|20017.06|19897.06|20017.63|19897.63|20017.63|19897.63|20017.06|19897.06|8
1633262570000|2021-10-03 12:02:50|20018.34|19898.34|20016.22|19896.22|20018.34|19898.34|20016.22|19896.22|10
1633262580000|2021-10-03 12:03:00|20016.07|19896.07|20013.03|19893.03|20016.21|19896.21|20013.03|19893.03|10
1633262590000|2021-10-03 12:03:10|20013.06|19893.06|20010.86|19890.86|20013.58|19893.58|20010.86|19890.86|10
1633262600000|2021-10-03 12:03:20|20010.68|19890.68|20012.14|19892.14|20012.14|19892.14|20010.25|19890.25|9
1633262610000|2021-10-03 12:03:30|20012.41|19892.41|20013.5|19893.5|20013.5|19893.5|20012.41|19892.41|10
1633262620000|2021-10-03 12:03:40|20013.51|19893.51|20012.75|19892.75|20013.51|19893.51|20012.53|19892.53|10
1633262630000|2021-10-03 12:03:50|20013.27|19893.27|20011.42|19891.42|20013.27|19893.27|20011.42|19891.42|9
1633262640000|2021-10-03 12:04:00|20011.46|19891.46|20013.33|19893.33|20013.33|19893.33|20010.83|19890.83|10
1633262650000|2021-10-03 12:04:10|20014.84|19894.84|20017.02|19897.02|20017.06|19897.06|20014.84|19894.84|10
1633262660000|2021-10-03 12:04:20|20017.06|19897.06|20018.58|19898.58|20018.67|19898.67|20016.74|19896.74|10
1633262670000|2021-10-03 12:04:30|20018.85|19898.85|20019.14|19899.14|20019.78|19899.78|20018.62|19898.62|10
1633262680000|2021-10-03 12:04:40|20018.77|19898.77|20015.58|19895.58|20018.77|19898.77|20015.58|19895.58|10
1633262690000|2021-10-03 12:04:50|20015.66|19895.66|20014.69|19894.69|20015.66|19895.66|20014.09|19894.09|10
1633262700000|2021-10-03 12:05:00|20014.56|19894.56|20012.49|19892.49|20014.56|19894.56|20012.21|19892.21|9
1633262710000|2021-10-03 12:05:10|20012.37|19892.37|20013.05|19893.05|20013.32|19893.32|20012.09|19892.09|10
1633262720000|2021-10-03 12:05:20|20012.12|19892.12|20011.53|19891.53|20012.12|19892.12|20011.22|19891.22|9
1633262730000|2021-10-03 12:05:30|20011.51|19891.51|20006.55|19886.55|20011.51|19891.51|20006.49|19886.49|9
1633262740000|2021-10-03 12:05:40|20005.19|19885.19|20003.76|19883.76|20005.19|19885.19|20003.14|19883.14|10
1633262750000|2021-10-03 12:05:50|20004.36|19884.36|20006.11|19886.11|20006.11|19886.11|20004.15|19884.15|9
1633262760000|2021-10-03 12:06:00|20006.14|19886.14|20008.37|19888.37|20008.65|19888.65|20005.9|19885.9|10
1633262770000|2021-10-03 12:06:10|20008.39|19888.39|20009.45|19889.45|20009.7|19889.7|20008.39|19888.39|9
1633262780000|2021-10-03 12:06:20|20009.3|19889.3|20009.2|19889.2|20009.71|19889.71|20009.05|19889.05|10
1633262790000|2021-10-03 12:06:30|20009.3|19889.3|20009.36|19889.36|20009.38|19889.38|20009.3|19889.3|8
1633262800000|2021-10-03 12:06:40|20009.93|19889.93|20012.51|19892.51|20012.51|19892.51|20009.93|19889.93|6
1633262810000|2021-10-03 12:06:50|20012.97|19892.97|20014.62|19894.62|20014.68|19894.68|20012.97|19892.97|10
1633262820000|2021-10-03 12:07:00|20014.53|19894.53|20015.68|19895.68|20015.68|19895.68|20014.53|19894.53|10
1633262830000|2021-10-03 12:07:10|20015.72|19895.72|20015.66|19895.66|20015.72|19895.72|20014.6|19894.6|10
1633262840000|2021-10-03 12:07:20|20015.82|19895.82|20016.5|19896.5|20016.5|19896.5|20015.82|19895.82|8
1633262850000|2021-10-03 12:07:30|20016.48|19896.48|20017.54|19897.54|20017.54|19897.54|20016.43|19896.43|7
1633262860000|2021-10-03 12:07:40|20017.35|19897.35|20017.35|19897.35|20017.49|19897.49|20017.35|19897.35|7
1633262870000|2021-10-03 12:07:50|20016.95|19896.95|20015.21|19895.21|20016.95|19896.95|20015.06|19895.06|9
1633262880000|2021-10-03 12:08:00|20015.07|19895.07|20013.14|19893.14|20015.07|19895.07|20013.14|19893.14|10
1633262890000|2021-10-03 12:08:10|20012.81|19892.81|20014.61|19894.61|20015.07|19895.07|20012.81|19892.81|10
1633262900000|2021-10-03 12:08:20|20014.66|19894.66|20014.33|19894.33|20014.66|19894.66|20014.33|19894.33|6
1633262910000|2021-10-03 12:08:30|20014.1|19894.1|20011.53|19891.53|20014.1|19894.1|20011.26|19891.26|10
1633262920000|2021-10-03 12:08:40|20011.63|19891.63|20011.8|19891.8|20013.38|19893.38|20011.63|19891.63|10
1633262930000|2021-10-03 12:08:50|20011.76|19891.76|20011.36|19891.36|20011.76|19891.76|20011.36|19891.36|8
1633262940000|2021-10-03 12:09:00|20011.49|19891.49|20012.63|19892.63|20012.63|19892.63|20011.28|19891.28|10
1633262950000|2021-10-03 12:09:10|20012.41|19892.41|20012.6|19892.6|20012.7|19892.7|20012.41|19892.41|10
1633262960000|2021-10-03 12:09:20|20012.62|19892.62|20011.19|19891.19|20013.41|19893.41|20011.19|19891.19|9
1633262970000|2021-10-03 12:09:30|20011.06|19891.06|20011.36|19891.36|20011.36|19891.36|20009.3|19889.3|10
1633262980000|2021-10-03 12:09:40|20011.53|19891.53|20010.17|19890.17|20011.76|19891.76|20010.17|19890.17|10
1633262990000|2021-10-03 12:09:50|20009.33|19889.33|20011.73|19891.73|20012.94|19892.94|20009.33|19889.33|9
1633263000000|2021-10-03 12:10:00|20012.36|19892.36|20010.99|19890.99|20012.36|19892.36|20010.99|19890.99|9
1633263010000|2021-10-03 12:10:10|20010.79|19890.79|20010.81|19890.81|20010.97|19890.97|20010.26|19890.26|10
1633263020000|2021-10-03 12:10:20|20010.46|19890.46|20010.14|19890.14|20010.79|19890.79|20010.14|19890.14|9
1633263030000|2021-10-03 12:10:30|20010.43|19890.43|20010.82|19890.82|20010.82|19890.82|20010.43|19890.43|8
1633263040000|2021-10-03 12:10:40|20010.92|19890.92|20013.42|19893.42|20013.8|19893.8|20010.92|19890.92|9
1633263050000|2021-10-03 12:10:50|20014.63|19894.63|20017.49|19897.49|20017.49|19897.49|20014.63|19894.63|10
1633263060000|2021-10-03 12:11:00|20017.9|19897.9|20019.4|19899.4|20019.43|19899.43|20017.8|19897.8|9
1633263070000|2021-10-03 12:11:10|20019.45|19899.45|20019.7|19899.7|20020.08|19900.08|20019.45|19899.45|8
1633263080000|2021-10-03 12:11:20|20019.59|19899.59|20023|19903|20023|19903|20019.59|19899.59|9
1633263090000|2021-10-03 12:11:30|20023.44|19903.44|20024.6|19904.6|20024.6|19904.6|20023.34|19903.34|9
1633263100000|2021-10-03 12:11:40|20024.83|19904.83|20027.43|19907.43|20027.43|19907.43|20024.53|19904.53|10
1633263110000|2021-10-03 12:11:50|20027.79|19907.79|20026.94|19906.94|20028.42|19908.42|20026.94|19906.94|10
1633263120000|2021-10-03 12:12:00|20026.7|19906.7|20027.61|19907.61|20027.61|19907.61|20026.56|19906.56|9
1633263130000|2021-10-03 12:12:10|20027.87|19907.87|20030.07|19910.07|20030.07|19910.07|20027.87|19907.87|8
1633263140000|2021-10-03 12:12:20|20030.33|19910.33|20030.58|19910.58|20030.68|19910.68|20030.33|19910.33|10
1633263150000|2021-10-03 12:12:30|20030.63|19910.63|20036.69|19916.69|20036.69|19916.69|20030.63|19910.63|10
1633263160000|2021-10-03 12:12:40|20036.99|19916.99|20038.9|19918.9|20038.9|19918.9|20036.53|19916.53|10
1633263170000|2021-10-03 12:12:50|20038.89|19918.89|20041.43|19921.43|20041.43|19921.43|20038.34|19918.34|8
1633263180000|2021-10-03 12:13:00|20042.35|19922.35|20043.91|19923.91|20044.11|19924.11|20042.35|19922.35|9
1633263190000|2021-10-03 12:13:10|20044.49|19924.49|20046.61|19926.61|20046.61|19926.61|20044.49|19924.49|10
1633263200000|2021-10-03 12:13:20|20046.81|19926.81|20044.3|19924.3|20046.81|19926.81|20044.3|19924.3|10
1633263210000|2021-10-03 12:13:30|20043.8|19923.8|20045.7|19925.7|20045.9|19925.9|20043.22|19923.22|9
1633263220000|2021-10-03 12:13:40|20045.41|19925.41|20045.62|19925.62|20046.06|19926.06|20045.41|19925.41|10
1633263230000|2021-10-03 12:13:50|20045.85|19925.85|20043.13|19923.13|20045.85|19925.85|20043.13|19923.13|8
1633263240000|2021-10-03 12:14:00|20042.21|19922.21|20041.08|19921.08|20042.48|19922.48|20041.08|19921.08|9
1633263250000|2021-10-03 12:14:10|20040.36|19920.36|20039.96|19919.96|20040.36|19920.36|20039.92|19919.92|9
1633263260000|2021-10-03 12:14:20|20040.01|19920.01|20039.38|19919.38|20040.03|19920.03|20039.29|19919.29|9
1633263270000|2021-10-03 12:14:30|20038.81|19918.81|20034.75|19914.75|20038.81|19918.81|20034.75|19914.75|10
1633263280000|2021-10-03 12:14:40|20033.94|19913.94|20034.96|19914.96|20034.96|19914.96|20033.5|19913.5|8
1633263290000|2021-10-03 12:14:50|20035.27|19915.27|20037.61|19917.61|20037.61|19917.61|20035.27|19915.27|9
1633263300000|2021-10-03 12:15:00|20037.36|19917.36|20037.77|19917.77|20038.05|19918.05|20037.14|19917.14|10
1633263310000|2021-10-03 12:15:10|20037.65|19917.65|20040.3|19920.3|20040.3|19920.3|20037.65|19917.65|10
1633263320000|2021-10-03 12:15:20|20039.84|19919.84|20040.56|19920.56|20040.56|19920.56|20039.75|19919.75|10
1633263330000|2021-10-03 12:15:30|20041.09|19921.09|20042.69|19922.69|20042.82|19922.82|20041.09|19921.09|9
1633263340000|2021-10-03 12:15:40|20042.92|19922.92|20045.41|19925.41|20045.41|19925.41|20042.92|19922.92|10
1633263350000|2021-10-03 12:15:50|20045.27|19925.27|20045.29|19925.29|20045.61|19925.61|20044.88|19924.88|9
1633263360000|2021-10-03 12:16:00|20045.41|19925.41|20045.15|19925.15|20046.39|19926.39|20044.94|19924.94|10
1633263370000|2021-10-03 12:16:10|20045.22|19925.22|20043.82|19923.82|20045.26|19925.26|20043.82|19923.82|10
1633263380000|2021-10-03 12:16:20|20043.78|19923.78|20042.88|19922.88|20043.78|19923.78|20042.88|19922.88|10
1633263390000|2021-10-03 12:16:30|20042.8|19922.8|20043.18|19923.18|20043.28|19923.28|20042.76|19922.76|9
1633263400000|2021-10-03 12:16:40|20043.23|19923.23|20044.12|19924.12|20044.41|19924.41|20043.23|19923.23|10
1633263410000|2021-10-03 12:16:50|20043.91|19923.91|20043.85|19923.85|20044.01|19924.01|20043.67|19923.67|10
1633263420000|2021-10-03 12:17:00|20043.81|19923.81|20045.23|19925.23|20045.47|19925.47|20043.81|19923.81|9
1633263430000|2021-10-03 12:17:10|20045.73|19925.73|20044.65|19924.65|20046.02|19926.02|20044.65|19924.65|10
1633263440000|2021-10-03 12:17:20|20044.53|19924.53|20045.65|19925.65|20045.65|19925.65|20044.53|19924.53|9
1633263450000|2021-10-03 12:17:30|20045.8|19925.8|20046.27|19926.27|20046.27|19926.27|20045.8|19925.8|8
1633263460000|2021-10-03 12:17:40|20046.11|19926.11|20043.18|19923.18|20046.14|19926.14|20043.18|19923.18|10
1633263470000|2021-10-03 12:17:50|20042.75|19922.75|20041.92|19921.92|20042.75|19922.75|20041.75|19921.75|8
1633263480000|2021-10-03 12:18:00|20041.68|19921.68|20042.16|19922.16|20042.16|19922.16|20041.13|19921.13|10
1633263490000|2021-10-03 12:18:10|20042|19922|20040.88|19920.88|20042.16|19922.16|20040.88|19920.88|8
1633263500000|2021-10-03 12:18:20|20040.82|19920.82|20040.13|19920.13|20041.06|19921.06|20040.11|19920.11|6
1633263510000|2021-10-03 12:18:30|20040.06|19920.06|20042.32|19922.32|20042.32|19922.32|20040.06|19920.06|9
1633263520000|2021-10-03 12:18:40|20042.33|19922.33|20041.36|19921.36|20042.39|19922.39|20041.36|19921.36|8
1633263530000|2021-10-03 12:18:50|20041.31|19921.31|20036.79|19916.79|20041.31|19921.31|20036.79|19916.79|10
1633263540000|2021-10-03 12:19:00|20035.9|19915.9|20035.48|19915.48|20035.9|19915.9|20035.44|19915.44|7
1633263550000|2021-10-03 12:19:10|20035.33|19915.33|20036.63|19916.63|20036.68|19916.68|20035.24|19915.24|8
1633263560000|2021-10-03 12:19:20|20036.38|19916.38|20036.92|19916.92|20036.92|19916.92|20036.38|19916.38|9
1633263570000|2021-10-03 12:19:30|20037.01|19917.01|20036.34|19916.34|20037.34|19917.34|20035.67|19915.67|10
1633263580000|2021-10-03 12:19:40|20036.43|19916.43|20036.35|19916.35|20036.55|19916.55|20036.17|19916.17|8
1633263590000|2021-10-03 12:19:50|20036.39|19916.39|20035.73|19915.73|20036.59|19916.59|20035.58|19915.58|10
1633263600000|2021-10-03 12:20:00|20035.6|19915.6|20035.91|19915.91|20035.91|19915.91|20034.81|19914.81|9
1633263610000|2021-10-03 12:20:10|20035.82|19915.82|20032.52|19912.52|20035.82|19915.82|20032.41|19912.41|9
1633263620000|2021-10-03 12:20:20|20031.95|19911.95|20033.59|19913.59|20033.59|19913.59|20031.67|19911.67|10
1633263630000|2021-10-03 12:20:30|20033.73|19913.73|20033.61|19913.61|20033.73|19913.73|20032.75|19912.75|10
1633263640000|2021-10-03 12:20:40|20033.85|19913.85|20033.32|19913.32|20033.87|19913.87|20033.12|19913.12|9
1633263650000|2021-10-03 12:20:50|20033.33|19913.33|20031.1|19911.1|20033.33|19913.33|20029.93|19909.93|9
1633263660000|2021-10-03 12:21:00|20030.54|19910.54|20029.24|19909.24|20030.6|19910.6|20029.24|19909.24|10
1633263670000|2021-10-03 12:21:10|20029.14|19909.14|20028.72|19908.72|20029.15|19909.15|20028.66|19908.66|10
1633263680000|2021-10-03 12:21:20|20028.79|19908.79|20027.89|19907.89|20028.97|19908.97|20026.82|19906.82|10
1633263690000|2021-10-03 12:21:30|20027.93|19907.93|20029.46|19909.46|20029.62|19909.62|20027.57|19907.57|10
1633263700000|2021-10-03 12:21:40|20029.36|19909.36|20029.38|19909.38|20030.35|19910.35|20029.07|19909.07|10
1633263710000|2021-10-03 12:21:50|20029.42|19909.42|20030.1|19910.1|20030.1|19910.1|20029.28|19909.28|9
1633263720000|2021-10-03 12:22:00|20030.11|19910.11|20030.67|19910.67|20030.67|19910.67|20029.75|19909.75|9
1633263730000|2021-10-03 12:22:10|20030.69|19910.69|20034.19|19914.19|20034.19|19914.19|20030.69|19910.69|10
1633263740000|2021-10-03 12:22:20|20034.13|19914.13|20032.88|19912.88|20034.13|19914.13|20032.19|19912.19|8
1633263750000|2021-10-03 12:22:30|20033.05|19913.05|20033.58|19913.58|20033.58|19913.58|20032.01|19912.01|9
1633263760000|2021-10-03 12:22:40|20033.62|19913.62|20033.48|19913.48|20033.65|19913.65|20033.44|19913.44|7
1633263770000|2021-10-03 12:22:50|20033.45|19913.45|20032.69|19912.69|20033.45|19913.45|20032.69|19912.69|7
1633263780000|2021-10-03 12:23:00|20032.52|19912.52|20027.95|19907.95|20032.79|19912.79|20027.95|19907.95|10
1633263790000|2021-10-03 12:23:10|20027.57|19907.57|20026.24|19906.24|20027.57|19907.57|20025.88|19905.88|10
1633263800000|2021-10-03 12:23:20|20026.29|19906.29|20022.74|19902.74|20026.29|19906.29|20022.74|19902.74|9
1633263810000|2021-10-03 12:23:30|20022.66|19902.66|20019.57|19899.57|20022.66|19902.66|20019.45|19899.45|10
1633263820000|2021-10-03 12:23:40|20019.07|19899.07|20014.61|19894.61|20019.07|19899.07|20014.61|19894.61|10
1633263830000|2021-10-03 12:23:50|20014.36|19894.36|20008.63|19888.63|20014.36|19894.36|20008.63|19888.63|10
1633263840000|2021-10-03 12:24:00|20008.37|19888.37|20002.78|19882.78|20009.33|19889.33|20002.78|19882.78|10
1633263850000|2021-10-03 12:24:10|20002.05|19882.05|19999.11|19879.11|20002.49|19882.49|19998.81|19878.81|10
1633263860000|2021-10-03 12:24:20|19998.32|19878.32|19996.16|19876.16|19999.04|19879.04|19996|19876|10
1633263870000|2021-10-03 12:24:30|19996.06|19876.06|19992.5|19872.5|19996.06|19876.06|19992.5|19872.5|10
1633263880000|2021-10-03 12:24:40|19991.97|19871.97|19982.7|19862.7|19991.97|19871.97|19982.7|19862.7|10
1633263890000|2021-10-03 12:24:50|19979.93|19859.93|19969.43|19849.43|19979.93|19859.93|19969.43|19849.43|9
1633263900000|2021-10-03 12:25:00|19969.4|19849.4|19965.45|19845.45|19969.4|19849.4|19964.9|19844.9|10
1633263910000|2021-10-03 12:25:10|19965.59|19845.59|19965.43|19845.43|19965.59|19845.59|19963.71|19843.71|9
1633263920000|2021-10-03 12:25:20|19965.75|19845.75|19966.07|19846.07|19967.41|19847.41|19965.68|19845.68|9
1633263930000|2021-10-03 12:25:30|19966.14|19846.14|19964.51|19844.51|19966.14|19846.14|19964.08|19844.08|9
1633263940000|2021-10-03 12:25:40|19964.63|19844.63|19966.96|19846.96|19966.96|19846.96|19964.63|19844.63|10
1633263950000|2021-10-03 12:25:50|19966.97|19846.97|19967.17|19847.17|19967.35|19847.35|19966.34|19846.34|9
1633263960000|2021-10-03 12:26:00|19967.83|19847.83|19971.61|19851.61|19971.61|19851.61|19967.83|19847.83|9
1633263970000|2021-10-03 12:26:10|19971.91|19851.91|19971.92|19851.92|19973.02|19853.02|19971.91|19851.91|9
1633263980000|2021-10-03 12:26:20|19971.76|19851.76|19970.55|19850.55|19971.83|19851.83|19970.37|19850.37|9
1633263990000|2021-10-03 12:26:30|19970.7|19850.7|19968.19|19848.19|19971.1|19851.1|19967.85|19847.85|10
1633264000000|2021-10-03 12:26:40|19968.35|19848.35|19968.53|19848.53|19968.53|19848.53|19968.02|19848.02|10
1633264010000|2021-10-03 12:26:50|19968.46|19848.46|19971.26|19851.26|19971.26|19851.26|19968.46|19848.46|10
1633264020000|2021-10-03 12:27:00|19971.49|19851.49|19972.49|19852.49|19972.77|19852.77|19971.49|19851.49|9
1633264030000|2021-10-03 12:27:10|19972.57|19852.57|19972.16|19852.16|19973.18|19853.18|19972.16|19852.16|10
1633264040000|2021-10-03 12:27:20|19971.78|19851.78|19973.45|19853.45|19973.66|19853.66|19971.77|19851.77|10
1633264050000|2021-10-03 12:27:30|19973.47|19853.47|19976.39|19856.39|19976.39|19856.39|19973.32|19853.32|10
1633264060000|2021-10-03 12:27:40|19976.76|19856.76|19976.63|19856.63|19977.23|19857.23|19976.58|19856.58|10
1633264070000|2021-10-03 12:27:50|19976.27|19856.27|19974.26|19854.26|19976.3|19856.3|19973.77|19853.77|10
1633264080000|2021-10-03 12:28:00|19974.47|19854.47|19975.14|19855.14|19975.61|19855.61|19974.24|19854.24|9
1633264090000|2021-10-03 12:28:10|19975.24|19855.24|19974.74|19854.74|19976.01|19856.01|19974.74|19854.74|10
1633264100000|2021-10-03 12:28:20|19974.67|19854.67|19975.26|19855.26|19975.58|19855.58|19974.67|19854.67|10
1633264110000|2021-10-03 12:28:30|19975.24|19855.24|19977.65|19857.65|19977.65|19857.65|19975.24|19855.24|10
1633264120000|2021-10-03 12:28:40|19977.95|19857.95|19980.48|19860.48|19980.48|19860.48|19977.95|19857.95|10
1633264130000|2021-10-03 12:28:50|19980.01|19860.01|19978.84|19858.84|19980.01|19860.01|19978.84|19858.84|10
1633264140000|2021-10-03 12:29:00|19978.66|19858.66|19977.75|19857.75|19978.66|19858.66|19977.62|19857.62|10
1633264150000|2021-10-03 12:29:10|19977.84|19857.84|19978.8|19858.8|19979.05|19859.05|19977.84|19857.84|10
1633264160000|2021-10-03 12:29:20|19978.87|19858.87|19978.09|19858.09|19979.17|19859.17|19978.09|19858.09|10
1633264170000|2021-10-03 12:29:30|19978.03|19858.03|19978.21|19858.21|19978.36|19858.36|19978|19858|10
1633264180000|2021-10-03 12:29:40|19978.29|19858.29|19978.53|19858.53|19978.81|19858.81|19978.21|19858.21|10
1633264190000|2021-10-03 12:29:50|19978.46|19858.46|19977.89|19857.89|19978.46|19858.46|19977.89|19857.89|8
1633264200000|2021-10-03 12:30:00|19977.83|19857.83|19980.23|19860.23|19980.23|19860.23|19976.95|19856.95|9
1633264210000|2021-10-03 12:30:10|19980.46|19860.46|19980.07|19860.07|19981.31|19861.31|19980.07|19860.07|10
1633264220000|2021-10-03 12:30:20|19980.34|19860.34|19980.09|19860.09|19980.34|19860.34|19980|19860|8
1633264230000|2021-10-03 12:30:30|19980.08|19860.08|19981.91|19861.91|19981.91|19861.91|19979.95|19859.95|9
1633264240000|2021-10-03 12:30:40|19981.93|19861.93|19984.22|19864.22|19984.22|19864.22|19981.93|19861.93|10
1633264250000|2021-10-03 12:30:50|19984.38|19864.38|19986.13|19866.13|19986.13|19866.13|19984.27|19864.27|10
1633264260000|2021-10-03 12:31:00|19986.22|19866.22|19989.6|19869.6|19989.6|19869.6|19986.22|19866.22|10
1633264270000|2021-10-03 12:31:10|19989.81|19869.81|19992.18|19872.18|19992.18|19872.18|19989.44|19869.44|8
1633264280000|2021-10-03 12:31:20|19992.01|19872.01|19993.34|19873.34|19993.34|19873.34|19991.59|19871.59|9
1633264290000|2021-10-03 12:31:30|19993.39|19873.39|19996.17|19876.17|19996.17|19876.17|19993.39|19873.39|10
1633264300000|2021-10-03 12:31:40|19996.75|19876.75|19999.07|19879.07|19999.15|19879.15|19996.64|19876.64|9
1633264310000|2021-10-03 12:31:50|19999.79|19879.79|19999.61|19879.61|19999.79|19879.79|19998.81|19878.81|10
1633264320000|2021-10-03 12:32:00|19999.51|19879.51|19998.16|19878.16|19999.71|19879.71|19997.81|19877.81|10
1633264330000|2021-10-03 12:32:10|19998.14|19878.14|19996.55|19876.55|19998.17|19878.17|19996.53|19876.53|9
1633264340000|2021-10-03 12:32:20|19996.32|19876.32|19994.98|19874.98|19996.93|19876.93|19994.98|19874.98|10
1633264350000|2021-10-03 12:32:30|19994.86|19874.86|19993.26|19873.26|19994.87|19874.87|19993.17|19873.17|10
1633264360000|2021-10-03 12:32:40|19993.56|19873.56|19991.06|19871.06|19993.56|19873.56|19991.06|19871.06|10
1633264370000|2021-10-03 12:32:50|19989.59|19869.59|19988.86|19868.86|19990.03|19870.03|19988.86|19868.86|10
1633264380000|2021-10-03 12:33:00|19989.02|19869.02|19989.99|19869.99|19989.99|19869.99|19988.63|19868.63|7
1633264390000|2021-10-03 12:33:10|19990.67|19870.67|19992.22|19872.22|19992.3|19872.3|19990.53|19870.53|10
1633264400000|2021-10-03 12:33:20|19992.94|19872.94|19993.67|19873.67|19994.5|19874.5|19992.94|19872.94|9
1633264410000|2021-10-03 12:33:30|19994.22|19874.22|19994.92|19874.92|19995.07|19875.07|19994.22|19874.22|6
1633264420000|2021-10-03 12:33:40|19994.95|19874.95|19995.87|19875.87|19995.87|19875.87|19994.94|19874.94|7
1633264430000|2021-10-03 12:33:50|19995.89|19875.89|19997.54|19877.54|19997.54|19877.54|19995.89|19875.89|8
1633264440000|2021-10-03 12:34:00|19997.56|19877.56|19999.14|19879.14|19999.26|19879.26|19997.5|19877.5|9
1633264450000|2021-10-03 12:34:10|19999.13|19879.13|20000.52|19880.52|20000.52|19880.52|19999.05|19879.05|10
1633264460000|2021-10-03 12:34:20|20000.51|19880.51|20001.74|19881.74|20001.84|19881.84|20000.49|19880.49|10
1633264470000|2021-10-03 12:34:30|20001.03|19881.03|19999.88|19879.88|20001.1|19881.1|19999.88|19879.88|9
1633264480000|2021-10-03 12:34:40|20000.02|19880.02|20000.04|19880.04|20000.24|19880.24|20000.02|19880.02|5
1633264490000|2021-10-03 12:34:50|20000.22|19880.22|20001.56|19881.56|20001.56|19881.56|20000.22|19880.22|9
1633264500000|2021-10-03 12:35:00|20001.26|19881.26|20002.17|19882.17|20002.17|19882.17|20001.25|19881.25|8
1633264510000|2021-10-03 12:35:10|20002.02|19882.02|20001.99|19881.99|20002.02|19882.02|20000.29|19880.29|10
1633264520000|2021-10-03 12:35:20|20003.07|19883.07|20002.86|19882.86|20003.29|19883.29|20002.86|19882.86|9
1633264530000|2021-10-03 12:35:30|20003.32|19883.32|20002.98|19882.98|20003.32|19883.32|20002.89|19882.89|8
1633264540000|2021-10-03 12:35:40|20003.37|19883.37|20002.49|19882.49|20003.37|19883.37|20000.63|19880.63|10
1633264550000|2021-10-03 12:35:50|20002.03|19882.03|19999.59|19879.59|20002.03|19882.03|19999.43|19879.43|8
1633264560000|2021-10-03 12:36:00|19999.26|19879.26|19999.08|19879.08|19999.43|19879.43|19998.27|19878.27|10
1633264570000|2021-10-03 12:36:10|19999.36|19879.36|19999.85|19879.85|20000.17|19880.17|19999.16|19879.16|10
1633264580000|2021-10-03 12:36:20|19999.96|19879.96|20000.58|19880.58|20000.58|19880.58|19999.96|19879.96|9
1633264590000|2021-10-03 12:36:30|19999.79|19879.79|20000.12|19880.12|20000.84|19880.84|19999.79|19879.79|9
1633264600000|2021-10-03 12:36:40|20000.07|19880.07|20000.26|19880.26|20000.26|19880.26|19999.18|19879.18|9
1633264610000|2021-10-03 12:36:50|20001.81|19881.81|20003.15|19883.15|20003.15|19883.15|20001.77|19881.77|10
1633264620000|2021-10-03 12:37:00|20003.07|19883.07|20005.14|19885.14|20005.15|19885.15|20002.97|19882.97|9
1633264630000|2021-10-03 12:37:10|20004.91|19884.91|20006.66|19886.66|20006.66|19886.66|20004.91|19884.91|8
1633264640000|2021-10-03 12:37:20|20006.89|19886.89|20008.03|19888.03|20008.03|19888.03|20006.87|19886.87|7
1633264650000|2021-10-03 12:37:30|20007.79|19887.79|20005.63|19885.63|20007.79|19887.79|20005.63|19885.63|9
1633264660000|2021-10-03 12:37:40|20004.63|19884.63|20004.34|19884.34|20004.63|19884.63|20004.09|19884.09|6
1633264670000|2021-10-03 12:37:50|20004.49|19884.49|20004.82|19884.82|20004.9|19884.9|20004.23|19884.23|10
1633264680000|2021-10-03 12:38:00|20004.81|19884.81|20002.62|19882.62|20004.81|19884.81|20002.62|19882.62|9
1633264690000|2021-10-03 12:38:10|20002.3|19882.3|19998.81|19878.81|20002.3|19882.3|19998.81|19878.81|10
1633264700000|2021-10-03 12:38:20|19998.53|19878.53|19996.16|19876.16|19998.53|19878.53|19995.27|19875.27|9
1633264710000|2021-10-03 12:38:30|19994.48|19874.48|19992.79|19872.79|19994.57|19874.57|19992.79|19872.79|9
1633264720000|2021-10-03 12:38:40|19992.87|19872.87|19992.75|19872.75|19993.31|19873.31|19992.28|19872.28|10
1633264730000|2021-10-03 12:38:50|19992.58|19872.58|19994.79|19874.79|19994.79|19874.79|19992.34|19872.34|10
1633264740000|2021-10-03 12:39:00|19995.24|19875.24|19997.39|19877.39|19998|19878|19995.24|19875.24|9
1633264750000|2021-10-03 12:39:10|19997.83|19877.83|20000.26|19880.26|20000.26|19880.26|19997.83|19877.83|10
1633264760000|2021-10-03 12:39:20|20000.32|19880.32|19998.8|19878.8|20000.32|19880.32|19998.22|19878.22|8
1633264770000|2021-10-03 12:39:30|19998.88|19878.88|19998.49|19878.49|19998.88|19878.88|19998.49|19878.49|9
1633264780000|2021-10-03 12:39:40|19998.48|19878.48|19998.18|19878.18|19999|19879|19998.18|19878.18|10
1633264790000|2021-10-03 12:39:50|19997.48|19877.48|19998.58|19878.58|19998.78|19878.78|19997.08|19877.08|9
1633264800000|2021-10-03 12:40:00|19998|19878|19999.58|19879.58|19999.71|19879.71|19998|19878|9
1633264810000|2021-10-03 12:40:10|19999.75|19879.75|19998.46|19878.46|19999.75|19879.75|19998.46|19878.46|6
1633264820000|2021-10-03 12:40:20|19998.34|19878.34|19998.35|19878.35|19998.58|19878.58|19998.34|19878.34|10
1633264830000|2021-10-03 12:40:30|19998.31|19878.31|19997.77|19877.77|19998.31|19878.31|19997.68|19877.68|7
1633264840000|2021-10-03 12:40:40|19997.72|19877.72|19998.87|19878.87|19998.87|19878.87|19997.72|19877.72|8
1633264850000|2021-10-03 12:40:50|19999.13|19879.13|20000.44|19880.44|20000.65|19880.65|19999.01|19879.01|10
1633264860000|2021-10-03 12:41:00|20000.78|19880.78|20000.57|19880.57|20000.78|19880.78|20000.19|19880.19|10
1633264870000|2021-10-03 12:41:10|20000.93|19880.93|20000.18|19880.18|20000.93|19880.93|19999.97|19879.97|7
1633264880000|2021-10-03 12:41:20|20001.11|19881.11|20005.08|19885.08|20005.08|19885.08|20001.07|19881.07|10
1633264890000|2021-10-03 12:41:30|20006.42|19886.42|20007.7|19887.7|20007.7|19887.7|20006.2|19886.2|10
1633264900000|2021-10-03 12:41:40|20008.85|19888.85|20010.69|19890.69|20011.08|19891.08|20008.46|19888.46|9
1633264910000|2021-10-03 12:41:50|20010.76|19890.76|20009.81|19889.81|20010.76|19890.76|20009.81|19889.81|9
1633264920000|2021-10-03 12:42:00|20009.8|19889.8|20008.7|19888.7|20009.8|19889.8|20008.7|19888.7|10
1633264930000|2021-10-03 12:42:10|20008.73|19888.73|20010.81|19890.81|20010.81|19890.81|20008.73|19888.73|9
1633264940000|2021-10-03 12:42:20|20011.12|19891.12|20012.36|19892.36|20012.36|19892.36|20011.12|19891.12|10
1633264950000|2021-10-03 12:42:30|20012.27|19892.27|20015.96|19895.96|20015.96|19895.96|20012.27|19892.27|10
1633264960000|2021-10-03 12:42:40|20015.42|19895.42|20016.29|19896.29|20016.35|19896.35|20015.39|19895.39|9
1633264970000|2021-10-03 12:42:50|20016.73|19896.73|20016.7|19896.7|20017.82|19897.82|20016.7|19896.7|9
1633264980000|2021-10-03 12:43:00|20017.17|19897.17|20017.09|19897.09|20017.17|19897.17|20016.59|19896.59|10
1633264990000|2021-10-03 12:43:10|20017.11|19897.11|20015.85|19895.85|20017.61|19897.61|20015.84|19895.84|8
1633265000000|2021-10-03 12:43:20|20015.9|19895.9|20013.66|19893.66|20015.9|19895.9|20013.66|19893.66|9
1633265010000|2021-10-03 12:43:30|20013.57|19893.57|20013.54|19893.54|20013.57|19893.57|20012.61|19892.61|9
1633265020000|2021-10-03 12:43:40|20014|19894|20010.39|19890.39|20014|19894|20010.39|19890.39|10
1633265030000|2021-10-03 12:43:50|20010.43|19890.43|20009.84|19889.84|20010.88|19890.88|20009.64|19889.64|10
1633265040000|2021-10-03 12:44:00|20009.86|19889.86|20010.09|19890.09|20010.09|19890.09|20009.86|19889.86|9
1633265050000|2021-10-03 12:44:10|20010|19890|20012.17|19892.17|20012.17|19892.17|20009.7|19889.7|10
1633265060000|2021-10-03 12:44:20|20013.39|19893.39|20015.2|19895.2|20015.2|19895.2|20013.25|19893.25|9
1633265070000|2021-10-03 12:44:30|20015.12|19895.12|20016.92|19896.92|20016.92|19896.92|20014.72|19894.72|10
1633265080000|2021-10-03 12:44:40|20018.4|19898.4|20018.77|19898.77|20019.05|19899.05|20017.99|19897.99|10
1633265090000|2021-10-03 12:44:50|20018.78|19898.78|20019.32|19899.32|20020.04|19900.04|20018.78|19898.78|8
1633265100000|2021-10-03 12:45:00|20019.22|19899.22|20020.38|19900.38|20020.38|19900.38|20019.14|19899.14|10
1633265110000|2021-10-03 12:45:10|20019.93|19899.93|20020.38|19900.38|20020.38|19900.38|20018.86|19898.86|10
1633265120000|2021-10-03 12:45:20|20020.57|19900.57|20021.02|19901.02|20021.02|19901.02|20019.75|19899.75|9
1633265130000|2021-10-03 12:45:30|20022.92|19902.92|20024.84|19904.84|20024.92|19904.92|20022.58|19902.58|8
1633265140000|2021-10-03 12:45:40|20024.64|19904.64|20026.87|19906.87|20026.87|19906.87|20024.64|19904.64|9
1633265150000|2021-10-03 12:45:50|20026.99|19906.99|20028.6|19908.6|20028.63|19908.63|20026.93|19906.93|8
1633265160000|2021-10-03 12:46:00|20029.23|19909.23|20030.99|19910.99|20031.41|19911.41|20029.23|19909.23|8
1633265170000|2021-10-03 12:46:10|20031.11|19911.11|20031.51|19911.51|20031.84|19911.84|20030.6|19910.6|9
1633265180000|2021-10-03 12:46:20|20031.76|19911.76|20035.03|19915.03|20035.03|19915.03|20031.76|19911.76|8
1633265190000|2021-10-03 12:46:30|20035.15|19915.15|20038.78|19918.78|20038.78|19918.78|20034.71|19914.71|10
1633265200000|2021-10-03 12:46:40|20038.54|19918.54|20038.27|19918.27|20038.73|19918.73|20037.96|19917.96|10
1633265210000|2021-10-03 12:46:50|20038.16|19918.16|20039.6|19919.6|20039.75|19919.75|20038.16|19918.16|10
1633265220000|2021-10-03 12:47:00|20039.8|19919.8|20044.91|19924.91|20044.98|19924.98|20038.66|19918.66|10
1633265230000|2021-10-03 12:47:10|20045.83|19925.83|20049.33|19929.33|20049.33|19929.33|20045.83|19925.83|10
1633265240000|2021-10-03 12:47:20|20049.92|19929.92|20050.81|19930.81|20050.86|19930.86|20049.92|19929.92|10
1633265250000|2021-10-03 12:47:30|20050.49|19930.49|20053.04|19933.04|20053.52|19933.52|20050.49|19930.49|10
1633265260000|2021-10-03 12:47:40|20053.57|19933.57|20054.41|19934.41|20054.5|19934.5|20053.46|19933.46|10
1633265270000|2021-10-03 12:47:50|20055.04|19935.04|20055.07|19935.07|20056.4|19936.4|20055.04|19935.04|9
1633265280000|2021-10-03 12:48:00|20055.78|19935.78|20052.84|19932.84|20055.85|19935.85|20052.84|19932.84|9
1633265290000|2021-10-03 12:48:10|20052.8|19932.8|20045.37|19925.37|20052.8|19932.8|20045.37|19925.37|10
1633265300000|2021-10-03 12:48:20|20044.42|19924.42|20041.52|19921.52|20044.45|19924.45|20041.52|19921.52|10
1633265310000|2021-10-03 12:48:30|20040.92|19920.92|20039.14|19919.14|20040.92|19920.92|20039.14|19919.14|10
1633265320000|2021-10-03 12:48:40|20037.9|19917.9|20034.31|19914.31|20037.9|19917.9|20034.31|19914.31|10
1633265330000|2021-10-03 12:48:50|20034.54|19914.54|20033.51|19913.51|20034.54|19914.54|20033.37|19913.37|10
1633265340000|2021-10-03 12:49:00|20033.74|19913.74|20033.98|19913.98|20034.29|19914.29|20033.59|19913.59|10
1633265350000|2021-10-03 12:49:10|20034.71|19914.71|20035.96|19915.96|20035.96|19915.96|20034.37|19914.37|10
1633265360000|2021-10-03 12:49:20|20035.74|19915.74|20036.45|19916.45|20036.47|19916.47|20035.47|19915.47|9
1633265370000|2021-10-03 12:49:30|20035.56|19915.56|20036.85|19916.85|20036.94|19916.94|20035.56|19915.56|9
1633265380000|2021-10-03 12:49:40|20037.16|19917.16|20039.67|19919.67|20039.67|19919.67|20037.16|19917.16|10
1633265390000|2021-10-03 12:49:50|20039.82|19919.82|20043.63|19923.63|20043.63|19923.63|20039.82|19919.82|10
1633265400000|2021-10-03 12:50:00|20043.77|19923.77|20047.43|19927.43|20047.43|19927.43|20043.77|19923.77|9
1633265410000|2021-10-03 12:50:10|20047.94|19927.94|20045.15|19925.15|20047.94|19927.94|20045.15|19925.15|10
1633265420000|2021-10-03 12:50:20|20045.18|19925.18|20043.16|19923.16|20045.18|19925.18|20042.8|19922.8|10
1633265430000|2021-10-03 12:50:30|20043.18|19923.18|20046.41|19926.41|20046.41|19926.41|20042.7|19922.7|10
1633265440000|2021-10-03 12:50:40|20046.79|19926.79|20047.61|19927.61|20047.69|19927.69|20046.79|19926.79|9
1633265450000|2021-10-03 12:50:50|20047.54|19927.54|20044.8|19924.8|20047.54|19927.54|20044.59|19924.59|10
1633265460000|2021-10-03 12:51:00|20044.23|19924.23|20042.69|19922.69|20044.23|19924.23|20041.92|19921.92|10
1633265470000|2021-10-03 12:51:10|20042.78|19922.78|20042.32|19922.32|20042.78|19922.78|20042.12|19922.12|9
1633265480000|2021-10-03 12:51:20|20041.81|19921.81|20039.59|19919.59|20041.89|19921.89|20039.59|19919.59|9
1633265490000|2021-10-03 12:51:30|20039.58|19919.58|20037.06|19917.06|20039.58|19919.58|20036.85|19916.85|10
1633265500000|2021-10-03 12:51:40|20036.59|19916.59|20035.15|19915.15|20037.42|19917.42|20035.15|19915.15|10
1633265510000|2021-10-03 12:51:50|20034.83|19914.83|20033.81|19913.81|20035.34|19915.34|20033.81|19913.81|9
1633265520000|2021-10-03 12:52:00|20033.45|19913.45|20033.31|19913.31|20033.69|19913.69|20033.04|19913.04|10
1633265530000|2021-10-03 12:52:10|20033.05|19913.05|20030.65|19910.65|20033.05|19913.05|20030.48|19910.48|9
1633265540000|2021-10-03 12:52:20|20030.64|19910.64|20030.77|19910.77|20030.92|19910.92|20030.55|19910.55|7
1633265550000|2021-10-03 12:52:30|20030.89|19910.89|20032.48|19912.48|20032.48|19912.48|20030.27|19910.27|8
1633265560000|2021-10-03 12:52:40|20033.06|19913.06|20032.41|19912.41|20033.36|19913.36|20032.35|19912.35|10
1633265570000|2021-10-03 12:52:50|20032.1|19912.1|20029.83|19909.83|20032.1|19912.1|20029.27|19909.27|10
1633265580000|2021-10-03 12:53:00|20030.05|19910.05|20033.49|19913.49|20033.49|19913.49|20030.05|19910.05|10
1633265590000|2021-10-03 12:53:10|20034.07|19914.07|20037.03|19917.03|20037.14|19917.14|20034.07|19914.07|9
1633265600000|2021-10-03 12:53:20|20038.3|19918.3|20040.35|19920.35|20040.35|19920.35|20038.2|19918.2|9
1633265610000|2021-10-03 12:53:30|20040.71|19920.71|20040.94|19920.94|20041.04|19921.04|20040.64|19920.64|10
1633265620000|2021-10-03 12:53:40|20041.06|19921.06|20042.63|19922.63|20042.94|19922.94|20041.06|19921.06|10
1633265630000|2021-10-03 12:53:50|20042.5|19922.5|20040.52|19920.52|20042.5|19922.5|20040.52|19920.52|10
1633265640000|2021-10-03 12:54:00|20041.24|19921.24|20039.58|19919.58|20041.24|19921.24|20039.58|19919.58|9
1633265650000|2021-10-03 12:54:10|20039.59|19919.59|20039.9|19919.9|20039.9|19919.9|20039.16|19919.16|10
1633265660000|2021-10-03 12:54:20|20040.64|19920.64|20039.92|19919.92|20040.77|19920.77|20039.86|19919.86|8
1633265670000|2021-10-03 12:54:30|20039.77|19919.77|20039.65|19919.65|20040.23|19920.23|20039.6|19919.6|9
1633265680000|2021-10-03 12:54:40|20039.75|19919.75|20040.5|19920.5|20041.09|19921.09|20039.75|19919.75|10
1633265690000|2021-10-03 12:54:50|20040.71|19920.71|20040.4|19920.4|20040.92|19920.92|20040.29|19920.29|10
1633265700000|2021-10-03 12:55:00|20040.91|19920.91|20041.49|19921.49|20041.58|19921.58|20040.43|19920.43|8
1633265710000|2021-10-03 12:55:10|20040.94|19920.94|20040.59|19920.59|20042.13|19922.13|20040.59|19920.59|10
1633265720000|2021-10-03 12:55:20|20041.07|19921.07|20042.71|19922.71|20042.71|19922.71|20041.07|19921.07|9
1633265730000|2021-10-03 12:55:30|20042.81|19922.81|20043.61|19923.61|20043.67|19923.67|20042.81|19922.81|9
1633265740000|2021-10-03 12:55:40|20043.56|19923.56|20044.02|19924.02|20044.66|19924.66|20043.56|19923.56|10
1633265750000|2021-10-03 12:55:50|20044.07|19924.07|20044.59|19924.59|20044.85|19924.85|20044.07|19924.07|9
1633265760000|2021-10-03 12:56:00|20045.01|19925.01|20044.94|19924.94|20045.2|19925.2|20043.73|19923.73|10
1633265770000|2021-10-03 12:56:10|20045.46|19925.46|20046.73|19926.73|20046.79|19926.79|20045.46|19925.46|9
1633265780000|2021-10-03 12:56:20|20047.24|19927.24|20049.51|19929.51|20050.1|19930.1|20047.24|19927.24|10
1633265790000|2021-10-03 12:56:30|20049.47|19929.47|20051.07|19931.07|20051.39|19931.39|20048.81|19928.81|10
1633265800000|2021-10-03 12:56:40|20051.23|19931.23|20047.59|19927.59|20051.23|19931.23|20047.59|19927.59|10
1633265810000|2021-10-03 12:56:50|20047.11|19927.11|20046.22|19926.22|20048.13|19928.13|20046.22|19926.22|10
1633265820000|2021-10-03 12:57:00|20046.21|19926.21|20044.25|19924.25|20046.42|19926.42|20043.85|19923.85|9
1633265830000|2021-10-03 12:57:10|20044.1|19924.1|20040.98|19920.98|20044.1|19924.1|20040.98|19920.98|10
1633265840000|2021-10-03 12:57:20|20040.86|19920.86|20039.92|19919.92|20040.86|19920.86|20039.92|19919.92|7
1633265850000|2021-10-03 12:57:30|20039.84|19919.84|20037.32|19917.32|20039.95|19919.95|20037.3|19917.3|10
1633265860000|2021-10-03 12:57:40|20037.04|19917.04|20036.1|19916.1|20037.04|19917.04|20035.13|19915.13|9
1633265870000|2021-10-03 12:57:50|20036.11|19916.11|20035.01|19915.01|20036.3|19916.3|20035.01|19915.01|9
1633265880000|2021-10-03 12:58:00|20035|19915|20036.32|19916.32|20036.59|19916.59|20035|19915|8
1633265890000|2021-10-03 12:58:10|20036.13|19916.13|20037.44|19917.44|20037.44|19917.44|20035.69|19915.69|8
1633265900000|2021-10-03 12:58:20|20037.78|19917.78|20039.2|19919.2|20039.39|19919.39|20037.78|19917.78|9
1633265910000|2021-10-03 12:58:30|20040.27|19920.27|20039.5|19919.5|20040.79|19920.79|20039.5|19919.5|9
1633265920000|2021-10-03 12:58:40|20039.22|19919.22|20038.67|19918.67|20039.51|19919.51|20038.66|19918.66|10
1633265930000|2021-10-03 12:58:50|20038.52|19918.52|20037.29|19917.29|20038.52|19918.52|20037.29|19917.29|9
1633265940000|2021-10-03 12:59:00|20037.12|19917.12|20036.96|19916.96|20037.82|19917.82|20036.89|19916.89|10
1633265950000|2021-10-03 12:59:10|20036.87|19916.87|20035.85|19915.85|20036.87|19916.87|20035.56|19915.56|10
1633265960000|2021-10-03 12:59:20|20035.54|19915.54|20034.11|19914.11|20035.54|19915.54|20033.65|19913.65|10
1633265970000|2021-10-03 12:59:30|20034|19914|20032.83|19912.83|20034|19914|20032.83|19912.83|9
1633265980000|2021-10-03 12:59:40|20032.99|19912.99|20031.45|19911.45|20032.99|19912.99|20031.45|19911.45|9
1633265990000|2021-10-03 12:59:50|20030.29|19910.29|20025.17|19905.17|20030.4|19910.4|20025.17|19905.17|10
1633266000000|2021-10-03 13:00:00|20023.66|19903.66|20020.61|19900.61|20023.66|19903.66|20020.61|19900.61|10
1633266010000|2021-10-03 13:00:10|20019.74|19899.74|20013.23|19893.23|20019.74|19899.74|20013.23|19893.23|10
1633266020000|2021-10-03 13:00:20|20013.56|19893.56|20013.23|19893.23|20014.17|19894.17|20012.77|19892.77|10
1633266030000|2021-10-03 13:00:30|20014|19894|20014.57|19894.57|20014.57|19894.57|20013.46|19893.46|9
1633266040000|2021-10-03 13:00:40|20015.24|19895.24|20017.36|19897.36|20017.36|19897.36|20015.24|19895.24|9
1633266050000|2021-10-03 13:00:50|20016.5|19896.5|20018.46|19898.46|20019.06|19899.06|20016.5|19896.5|10
1633266060000|2021-10-03 13:01:00|20018.99|19898.99|20025.97|19905.97|20025.97|19905.97|20018.99|19898.99|9
1633266070000|2021-10-03 13:01:10|20026.06|19906.06|20028.17|19908.17|20028.34|19908.34|20026.06|19906.06|10
1633266080000|2021-10-03 13:01:20|20028.26|19908.26|20034.48|19914.48|20034.48|19914.48|20028.26|19908.26|10
1633266090000|2021-10-03 13:01:30|20034.67|19914.67|20035.89|19915.89|20035.97|19915.97|20034.67|19914.67|9
1633266100000|2021-10-03 13:01:40|20035.9|19915.9|20038.4|19918.4|20038.4|19918.4|20035.88|19915.88|10
1633266110000|2021-10-03 13:01:50|20038.45|19918.45|20038.75|19918.75|20039.05|19919.05|20038.45|19918.45|9
1633266120000|2021-10-03 13:02:00|20037.98|19917.98|20035.03|19915.03|20037.98|19917.98|20035.03|19915.03|9
1633266130000|2021-10-03 13:02:10|20035.42|19915.42|20034.02|19914.02|20035.42|19915.42|20033.52|19913.52|10
1633266140000|2021-10-03 13:02:20|20033.95|19913.95|20028.67|19908.67|20033.95|19913.95|20028.67|19908.67|10
1633266150000|2021-10-03 13:02:30|20028.53|19908.53|20027.08|19907.08|20028.62|19908.62|20027.08|19907.08|10
1633266160000|2021-10-03 13:02:40|20026.92|19906.92|20024.29|19904.29|20026.92|19906.92|20024.29|19904.29|10
1633266170000|2021-10-03 13:02:50|20024.72|19904.72|20023.49|19903.49|20024.72|19904.72|20023.22|19903.22|10
1633266180000|2021-10-03 13:03:00|20023.34|19903.34|20024.37|19904.37|20024.37|19904.37|20023.05|19903.05|9
1633266190000|2021-10-03 13:03:10|20024.45|19904.45|20027.74|19907.74|20027.74|19907.74|20024.45|19904.45|10
1633266200000|2021-10-03 13:03:20|20027.42|19907.42|20030.55|19910.55|20031.25|19911.25|20027.42|19907.42|10
1633266210000|2021-10-03 13:03:30|20030.58|19910.58|20032.67|19912.67|20033.01|19913.01|20030.42|19910.42|10
1633266220000|2021-10-03 13:03:40|20033.05|19913.05|20035.24|19915.24|20035.24|19915.24|20033.04|19913.04|10
1633266230000|2021-10-03 13:03:50|20035.21|19915.21|20035.78|19915.78|20036.12|19916.12|20035.1|19915.1|10
1633266240000|2021-10-03 13:04:00|20035.69|19915.69|20035.75|19915.75|20035.91|19915.91|20035.28|19915.28|9
1633266250000|2021-10-03 13:04:10|20036.06|19916.06|20037.01|19917.01|20037.78|19917.78|20036.06|19916.06|10
1633266260000|2021-10-03 13:04:20|20036.63|19916.63|20034.32|19914.32|20036.63|19916.63|20034.32|19914.32|10
1633266270000|2021-10-03 13:04:30|20034.21|19914.21|20033.17|19913.17|20034.23|19914.23|20033.09|19913.09|10
1633266280000|2021-10-03 13:04:40|20033|19913|20031.13|19911.13|20033|19913|20030.95|19910.95|10
1633266290000|2021-10-03 13:04:50|20030.96|19910.96|20031.12|19911.12|20031.12|19911.12|20030.19|19910.19|9
1633266300000|2021-10-03 13:05:00|20031.1|19911.1|20030.09|19910.09|20031.2|19911.2|20030.09|19910.09|9
1633266310000|2021-10-03 13:05:10|20030.68|19910.68|20028.54|19908.54|20030.68|19910.68|20028.3|19908.3|10
1633266320000|2021-10-03 13:05:20|20028.27|19908.27|20025.38|19905.38|20028.27|19908.27|20025.38|19905.38|9
1633266330000|2021-10-03 13:05:30|20025.29|19905.29|20025.17|19905.17|20025.29|19905.29|20024.46|19904.46|9
1633266340000|2021-10-03 13:05:40|20025.08|19905.08|20025.79|19905.79|20025.79|19905.79|20025.08|19905.08|10
1633266350000|2021-10-03 13:05:50|20026.47|19906.47|20024.71|19904.71|20026.47|19906.47|20024.71|19904.71|6
1633266360000|2021-10-03 13:06:00|20024.84|19904.84|20022.98|19902.98|20024.84|19904.84|20022.98|19902.98|8
1633266370000|2021-10-03 13:06:10|20021.82|19901.82|20017.55|19897.55|20021.82|19901.82|20017.55|19897.55|10
1633266380000|2021-10-03 13:06:20|20017.32|19897.32|20015.46|19895.46|20017.32|19897.32|20015.46|19895.46|7
1633266390000|2021-10-03 13:06:30|20015.61|19895.61|20015.16|19895.16|20015.8|19895.8|20014.77|19894.77|9
1633266400000|2021-10-03 13:06:40|20016.17|19896.17|20016.45|19896.45|20017.05|19897.05|20015.26|19895.26|9
1633266410000|2021-10-03 13:06:50|20016.59|19896.59|20015.69|19895.69|20016.59|19896.59|20015.37|19895.37|9
1633266420000|2021-10-03 13:07:00|20015.57|19895.57|20016.21|19896.21|20016.21|19896.21|20015.57|19895.57|9
1633266430000|2021-10-03 13:07:10|20015.62|19895.62|20016.97|19896.97|20017.16|19897.16|20015.62|19895.62|10
1633266440000|2021-10-03 13:07:20|20017.02|19897.02|20011.65|19891.65|20017.09|19897.09|20011.65|19891.65|10
1633266450000|2021-10-03 13:07:30|20012.61|19892.61|20006.8|19886.8|20012.78|19892.78|20006.8|19886.8|9
1633266460000|2021-10-03 13:07:40|20007.09|19887.09|20008.28|19888.28|20008.28|19888.28|20006.9|19886.9|10
1633266470000|2021-10-03 13:07:50|20008.33|19888.33|20005.9|19885.9|20008.33|19888.33|20005.9|19885.9|10
1633266480000|2021-10-03 13:08:00|20005.96|19885.96|20005.1|19885.1|20006.19|19886.19|20004.93|19884.93|10
1633266490000|2021-10-03 13:08:10|20005|19885|20000.63|19880.63|20005|19885|20000.41|19880.41|10
1633266500000|2021-10-03 13:08:20|20000.57|19880.57|20002.56|19882.56|20002.56|19882.56|20000.57|19880.57|9
1633266510000|2021-10-03 13:08:30|20002.64|19882.64|20001.08|19881.08|20002.68|19882.68|20001.08|19881.08|9
1633266520000|2021-10-03 13:08:40|20001.45|19881.45|20000.93|19880.93|20001.57|19881.57|20000.42|19880.42|10
1633266530000|2021-10-03 13:08:50|20000.96|19880.96|19996.04|19876.04|20000.96|19880.96|19996.04|19876.04|10
1633266540000|2021-10-03 13:09:00|19995.94|19875.94|19991.6|19871.6|19995.94|19875.94|19991.5|19871.5|9
1633266550000|2021-10-03 13:09:10|19991.09|19871.09|19990.73|19870.73|19991.59|19871.59|19990.73|19870.73|10
1633266560000|2021-10-03 13:09:20|19989.46|19869.46|19984.62|19864.62|19989.46|19869.46|19984.6|19864.6|10
1633266570000|2021-10-03 13:09:30|19984.8|19864.8|19980.01|19860.01|19984.8|19864.8|19980.01|19860.01|9
1633266580000|2021-10-03 13:09:40|19980.5|19860.5|19982.12|19862.12|19983.06|19863.06|19980.5|19860.5|10
1633266590000|2021-10-03 13:09:50|19982.7|19862.7|19987.57|19867.57|19987.57|19867.57|19982.7|19862.7|10
1633266600000|2021-10-03 13:10:00|19987.25|19867.25|19987.42|19867.42|19987.42|19867.42|19986.56|19866.56|10
1633266610000|2021-10-03 13:10:10|19986.76|19866.76|19987.25|19867.25|19987.97|19867.97|19986.48|19866.48|9
1633266620000|2021-10-03 13:10:20|19987.45|19867.45|19988.15|19868.15|19988.15|19868.15|19987.45|19867.45|8
1633266630000|2021-10-03 13:10:30|19988.23|19868.23|19990.26|19870.26|19990.52|19870.52|19988.23|19868.23|10
1633266640000|2021-10-03 13:10:40|19990.91|19870.91|19994.76|19874.76|19994.76|19874.76|19990.79|19870.79|9
1633266650000|2021-10-03 13:10:50|19994.65|19874.65|19994.91|19874.91|19995.9|19875.9|19994.65|19874.65|9
1633266660000|2021-10-03 13:11:00|19994.77|19874.77|19992.9|19872.9|19995|19875|19992.9|19872.9|10
1633266670000|2021-10-03 13:11:10|19992.86|19872.86|19993.85|19873.85|19993.85|19873.85|19992.82|19872.82|10
1633266680000|2021-10-03 13:11:20|19993.81|19873.81|19994.24|19874.24|19994.24|19874.24|19993.37|19873.37|9
1633266690000|2021-10-03 13:11:30|19994|19874|19995.68|19875.68|19995.77|19875.77|19994|19874|10
1633266700000|2021-10-03 13:11:40|19995.66|19875.66|19997.46|19877.46|19997.62|19877.62|19995.66|19875.66|10
1633266710000|2021-10-03 13:11:50|19996.92|19876.92|19997.2|19877.2|19997.2|19877.2|19996.25|19876.25|10
1633266720000|2021-10-03 13:12:00|19997.01|19877.01|19998.78|19878.78|19999.25|19879.25|19996.58|19876.58|9
1633266730000|2021-10-03 13:12:10|19998.91|19878.91|19997.09|19877.09|19999.11|19879.11|19997.09|19877.09|10
1633266740000|2021-10-03 13:12:20|19998.14|19878.14|19996.19|19876.19|19998.36|19878.36|19996.19|19876.19|9
1633266750000|2021-10-03 13:12:30|19996.04|19876.04|19999.97|19879.97|19999.97|19879.97|19995.73|19875.73|9
1633266760000|2021-10-03 13:12:40|20002.44|19882.44|20004.89|19884.89|20004.89|19884.89|20002.44|19882.44|8
1633266770000|2021-10-03 13:12:50|20004.87|19884.87|20010.51|19890.51|20010.51|19890.51|20004.87|19884.87|10
1633266780000|2021-10-03 13:13:00|20011.16|19891.16|20015.8|19895.8|20015.8|19895.8|20010.96|19890.96|9
1633266790000|2021-10-03 13:13:10|20016.27|19896.27|20019.46|19899.46|20019.53|19899.53|20015.78|19895.78|10
1633266800000|2021-10-03 13:13:20|20019.27|19899.27|20015.67|19895.67|20019.27|19899.27|20015.67|19895.67|10
1633266810000|2021-10-03 13:13:30|20015.39|19895.39|20013.15|19893.15|20015.39|19895.39|20013.09|19893.09|10
1633266820000|2021-10-03 13:13:40|20013.03|19893.03|20014.6|19894.6|20014.62|19894.62|20013.03|19893.03|9
1633266830000|2021-10-03 13:13:50|20014.95|19894.95|20015.16|19895.16|20016.05|19896.05|20014.6|19894.6|10
1633266840000|2021-10-03 13:14:00|20015.13|19895.13|20015.12|19895.12|20016.21|19896.21|20015.09|19895.09|10
1633266850000|2021-10-03 13:14:10|20014.98|19894.98|20014.37|19894.37|20015.33|19895.33|20014.37|19894.37|10
1633266860000|2021-10-03 13:14:20|20014.32|19894.32|20012.33|19892.33|20014.32|19894.32|20012.33|19892.33|9
1633266870000|2021-10-03 13:14:30|20012.2|19892.2|20011.01|19891.01|20012.58|19892.58|20010.85|19890.85|10
1633266880000|2021-10-03 13:14:40|20010.96|19890.96|20011.79|19891.79|20011.79|19891.79|20010.96|19890.96|9
1633266890000|2021-10-03 13:14:50|20012.35|19892.35|20015.29|19895.29|20015.3|19895.3|20012.35|19892.35|8
1633266900000|2021-10-03 13:15:00|20015.81|19895.81|20015.94|19895.94|20016.24|19896.24|20015.62|19895.62|9
1633266910000|2021-10-03 13:15:10|20015.72|19895.72|20014.1|19894.1|20015.72|19895.72|20014.05|19894.05|9
1633266920000|2021-10-03 13:15:20|20014.49|19894.49|20014.61|19894.61|20014.61|19894.61|20013.79|19893.79|9
1633266930000|2021-10-03 13:15:30|20014.09|19894.09|20013.55|19893.55|20014.16|19894.16|20013.19|19893.19|10
1633266940000|2021-10-03 13:15:40|20013.54|19893.54|20013.13|19893.13|20013.54|19893.54|20013.01|19893.01|7
1633266950000|2021-10-03 13:15:50|20013.2|19893.2|20011.94|19891.94|20013.3|19893.3|20011.94|19891.94|8
1633266960000|2021-10-03 13:16:00|20011.96|19891.96|20012.32|19892.32|20012.61|19892.61|20011.86|19891.86|8
1633266970000|2021-10-03 13:16:10|20011.88|19891.88|20011.51|19891.51|20011.88|19891.88|20010.28|19890.28|9
1633266980000|2021-10-03 13:16:20|20011.52|19891.52|20013.4|19893.4|20013.4|19893.4|20011.52|19891.52|7
1633266990000|2021-10-03 13:16:30|20012.76|19892.76|20016.51|19896.51|20016.51|19896.51|20012.76|19892.76|10
1633267000000|2021-10-03 13:16:40|20017.05|19897.05|20018.75|19898.75|20018.75|19898.75|20017.04|19897.04|9
1633267010000|2021-10-03 13:16:50|20019.61|19899.61|20022.04|19902.04|20022.04|19902.04|20019.61|19899.61|9
1633267020000|2021-10-03 13:17:00|20022.33|19902.33|20024.84|19904.84|20025.07|19905.07|20022.33|19902.33|9
1633267030000|2021-10-03 13:17:10|20025.52|19905.52|20030.04|19910.04|20030.04|19910.04|20025.52|19905.52|9
1633267040000|2021-10-03 13:17:20|20030.37|19910.37|20030.97|19910.97|20030.98|19910.98|20030.33|19910.33|9
1633267050000|2021-10-03 13:17:30|20031|19911|20032.97|19912.97|20032.97|19912.97|20031|19911|9
1633267060000|2021-10-03 13:17:40|20032.72|19912.72|20032.58|19912.58|20033.01|19913.01|20032.5|19912.5|10
1633267070000|2021-10-03 13:17:50|20033.32|19913.32|20039.37|19919.37|20039.37|19919.37|20033.27|19913.27|9
1633267080000|2021-10-03 13:18:00|20039.55|19919.55|20041.41|19921.41|20041.93|19921.93|20038.95|19918.95|10
1633267090000|2021-10-03 13:18:10|20040.97|19920.97|20037.65|19917.65|20041.12|19921.12|20037.65|19917.65|10
1633267100000|2021-10-03 13:18:20|20037.96|19917.96|20040.89|19920.89|20040.89|19920.89|20037.96|19917.96|10
1633267110000|2021-10-03 13:18:30|20041.36|19921.36|20042.36|19922.36|20042.36|19922.36|20041.36|19921.36|9
1633267120000|2021-10-03 13:18:40|20042.56|19922.56|20043.63|19923.63|20043.63|19923.63|20042.56|19922.56|8
1633267130000|2021-10-03 13:18:50|20044.51|19924.51|20047.52|19927.52|20047.52|19927.52|20044.51|19924.51|10
1633267140000|2021-10-03 13:19:00|20047.67|19927.67|20048.35|19928.35|20048.46|19928.46|20046.96|19926.96|9
1633267150000|2021-10-03 13:19:10|20048.38|19928.38|20049.09|19929.09|20049.09|19929.09|20048|19928|10
1633267160000|2021-10-03 13:19:20|20049.42|19929.42|20055.67|19935.67|20055.67|19935.67|20049.42|19929.42|10
1633267170000|2021-10-03 13:19:30|20055.81|19935.81|20057.94|19937.94|20059.17|19939.17|20055.81|19935.81|10
1633267180000|2021-10-03 13:19:40|20058.21|19938.21|20059.16|19939.16|20059.65|19939.65|20057.38|19937.38|10
1633267190000|2021-10-03 13:19:50|20059.08|19939.08|20058.32|19938.32|20059.09|19939.09|20057.79|19937.79|10
1633267200000|2021-10-03 13:20:00|20058.3|19938.3|20058.67|19938.67|20059.87|19939.87|20057.67|19937.67|10
1633267210000|2021-10-03 13:20:10|20058.72|19938.72|20060.73|19940.73|20061.06|19941.06|20058.68|19938.68|10
1633267220000|2021-10-03 13:20:20|20060.89|19940.89|20063.29|19943.29|20063.29|19943.29|20060.89|19940.89|9
1633267230000|2021-10-03 13:20:30|20063.88|19943.88|20066.71|19946.71|20067.24|19947.24|20063.64|19943.64|10
1633267240000|2021-10-03 13:20:40|20067.63|19947.63|20068.13|19948.13|20068.92|19948.92|20067.63|19947.63|10
1633267250000|2021-10-03 13:20:50|20068.69|19948.69|20070.85|19950.85|20071.09|19951.09|20068.33|19948.33|10
1633267260000|2021-10-03 13:21:00|20071|19951|20072.57|19952.57|20072.57|19952.57|20070.86|19950.86|10
1633267270000|2021-10-03 13:21:10|20072.87|19952.87|20074.32|19954.32|20074.32|19954.32|20072.87|19952.87|8
1633267280000|2021-10-03 13:21:20|20075.39|19955.39|20080.1|19960.1|20080.1|19960.1|20075.39|19955.39|10
1633267290000|2021-10-03 13:21:30|20080.53|19960.53|20084.21|19964.21|20084.21|19964.21|20080.39|19960.39|10
1633267300000|2021-10-03 13:21:40|20085.7|19965.7|20094.36|19974.36|20094.36|19974.36|20085.7|19965.7|10
1633267310000|2021-10-03 13:21:50|20094.88|19974.88|20104.24|19984.24|20104.24|19984.24|20094.88|19974.88|10
1633267320000|2021-10-03 13:22:00|20104.94|19984.94|20105.31|19985.31|20106.18|19986.18|20103.05|19983.05|10
1633267330000|2021-10-03 13:22:10|20104.88|19984.88|20107.63|19987.63|20107.94|19987.94|20104.35|19984.35|10
1633267340000|2021-10-03 13:22:20|20107.82|19987.82|20106.63|19986.63|20108.98|19988.98|20106.42|19986.42|10
1633267350000|2021-10-03 13:22:30|20106.94|19986.94|20108.39|19988.39|20108.39|19988.39|20105.91|19985.91|10
1633267360000|2021-10-03 13:22:40|20108.18|19988.18|20109.66|19989.66|20109.66|19989.66|20107.17|19987.17|10
1633267370000|2021-10-03 13:22:50|20109.72|19989.72|20113.47|19993.47|20113.64|19993.64|20109.72|19989.72|10
1633267380000|2021-10-03 13:23:00|20113.6|19993.6|20114.87|19994.87|20115.28|19995.28|20113.07|19993.07|10
1633267390000|2021-10-03 13:23:10|20114.77|19994.77|20111.47|19991.47|20115.57|19995.57|20111.47|19991.47|10
1633267400000|2021-10-03 13:23:20|20111.83|19991.83|20108.52|19988.52|20111.83|19991.83|20108.52|19988.52|9
1633267410000|2021-10-03 13:23:30|20108.12|19988.12|20107.84|19987.84|20108.28|19988.28|20107.47|19987.47|9
1633267420000|2021-10-03 13:23:40|20108.45|19988.45|20112.06|19992.06|20112.21|19992.21|20108.45|19988.45|10
1633267430000|2021-10-03 13:23:50|20112.1|19992.1|20108.78|19988.78|20112.1|19992.1|20108.65|19988.65|10
1633267440000|2021-10-03 13:24:00|20109.13|19989.13|20108.34|19988.34|20109.62|19989.62|20108.34|19988.34|10
1633267450000|2021-10-03 13:24:10|20106.95|19986.95|20104.28|19984.28|20106.95|19986.95|20103.71|19983.71|9
1633267460000|2021-10-03 13:24:20|20104.31|19984.31|20102.8|19982.8|20104.31|19984.31|20101.5|19981.5|10
1633267470000|2021-10-03 13:24:30|20103.56|19983.56|20106.41|19986.41|20106.41|19986.41|20103.56|19983.56|9
1633267480000|2021-10-03 13:24:40|20106.02|19986.02|20104.04|19984.04|20106.02|19986.02|20104.03|19984.03|10
1633267490000|2021-10-03 13:24:50|20104.05|19984.05|20103.63|19983.63|20104.09|19984.09|20103.63|19983.63|10
1633267500000|2021-10-03 13:25:00|20103.6|19983.6|20103.79|19983.79|20104.88|19984.88|20103.6|19983.6|10
1633267510000|2021-10-03 13:25:10|20103.42|19983.42|20099.64|19979.64|20103.42|19983.42|20099.64|19979.64|10
1633267520000|2021-10-03 13:25:20|20098.14|19978.14|20098.13|19978.13|20098.19|19978.19|20096.96|19976.96|9
1633267530000|2021-10-03 13:25:30|20097.47|19977.47|20099.67|19979.67|20099.67|19979.67|20097.47|19977.47|10
1633267540000|2021-10-03 13:25:40|20099.64|19979.64|20101.67|19981.67|20101.95|19981.95|20099.47|19979.47|10
1633267550000|2021-10-03 13:25:50|20102.01|19982.01|20100.91|19980.91|20102.01|19982.01|20100.49|19980.49|10
1633267560000|2021-10-03 13:26:00|20101.09|19981.09|20102.53|19982.53|20102.53|19982.53|20100.02|19980.02|10
1633267570000|2021-10-03 13:26:10|20102.52|19982.52|20108.69|19988.69|20108.69|19988.69|20102.52|19982.52|10
1633267580000|2021-10-03 13:26:20|20108.9|19988.9|20109.82|19989.82|20110.26|19990.26|20108.21|19988.21|10
1633267590000|2021-10-03 13:26:30|20109.15|19989.15|20108.28|19988.28|20109.15|19989.15|20107.92|19987.92|10
1633267600000|2021-10-03 13:26:40|20108.32|19988.32|20106.5|19986.5|20108.32|19988.32|20106.5|19986.5|10
1633267610000|2021-10-03 13:26:50|20107.19|19987.19|20105.89|19985.89|20107.19|19987.19|20105.75|19985.75|9
1633267620000|2021-10-03 13:27:00|20105.84|19985.84|20102.49|19982.49|20105.84|19985.84|20101.98|19981.98|10
1633267630000|2021-10-03 13:27:10|20101.82|19981.82|20102.24|19982.24|20102.24|19982.24|20100.98|19980.98|10
1633267640000|2021-10-03 13:27:20|20102.66|19982.66|20107.29|19987.29|20107.29|19987.29|20102.66|19982.66|10
1633267650000|2021-10-03 13:27:30|20108.63|19988.63|20112.54|19992.54|20112.54|19992.54|20108.52|19988.52|10
1633267660000|2021-10-03 13:27:40|20112.28|19992.28|20111.95|19991.95|20112.45|19992.45|20111.43|19991.43|9
1633267670000|2021-10-03 13:27:50|20110.8|19990.8|20111.32|19991.32|20111.32|19991.32|20109.98|19989.98|8
1633267680000|2021-10-03 13:28:00|20111.78|19991.78|20112.16|19992.16|20112.16|19992.16|20111.35|19991.35|9
1633267690000|2021-10-03 13:28:10|20112.18|19992.18|20112.88|19992.88|20112.88|19992.88|20111.98|19991.98|10
1633267700000|2021-10-03 13:28:20|20112.72|19992.72|20112.96|19992.96|20112.96|19992.96|20112.07|19992.07|8
1633267710000|2021-10-03 13:28:30|20112.65|19992.65|20111.07|19991.07|20113.07|19993.07|20111.07|19991.07|10
1633267720000|2021-10-03 13:28:40|20110.69|19990.69|20107.69|19987.69|20110.69|19990.69|20107.69|19987.69|10
1633267730000|2021-10-03 13:28:50|20107.33|19987.33|20104.67|19984.67|20107.33|19987.33|20104.62|19984.62|10
1633267740000|2021-10-03 13:29:00|20105.02|19985.02|20107.45|19987.45|20107.58|19987.58|20104.21|19984.21|10
1633267750000|2021-10-03 13:29:10|20107.38|19987.38|20108.71|19988.71|20108.71|19988.71|20107.38|19987.38|10
1633267760000|2021-10-03 13:29:20|20109.09|19989.09|20110.49|19990.49|20110.52|19990.52|20108.87|19988.87|9
1633267770000|2021-10-03 13:29:30|20110.45|19990.45|20112.56|19992.56|20112.56|19992.56|20110.45|19990.45|9
1633267780000|2021-10-03 13:29:40|20113.59|19993.59|20113.77|19993.77|20114.25|19994.25|20113.51|19993.51|10
1633267790000|2021-10-03 13:29:50|20113.48|19993.48|20114.88|19994.88|20114.88|19994.88|20113.38|19993.38|10
1633267800000|2021-10-03 13:30:00|20114.94|19994.94|20112.02|19992.02|20116.34|19996.34|20112.02|19992.02|10
1633267810000|2021-10-03 13:30:10|20111.08|19991.08|20109.38|19989.38|20111.08|19991.08|20109.38|19989.38|10
1633267820000|2021-10-03 13:30:20|20109.37|19989.37|20108.11|19988.11|20109.5|19989.5|20107.8|19987.8|10
1633267830000|2021-10-03 13:30:30|20108.13|19988.13|20108.18|19988.18|20108.86|19988.86|20107.22|19987.22|10
1633267840000|2021-10-03 13:30:40|20107.64|19987.64|20107.62|19987.62|20108.15|19988.15|20105.92|19985.92|10
1633267850000|2021-10-03 13:30:50|20107.24|19987.24|20104.73|19984.73|20107.33|19987.33|20104.73|19984.73|10
1633267860000|2021-10-03 13:31:00|20105.38|19985.38|20106.98|19986.98|20106.98|19986.98|20104.96|19984.96|9
1633267870000|2021-10-03 13:31:10|20107.33|19987.33|20108.85|19988.85|20109.56|19989.56|20106.09|19986.09|10
1633267880000|2021-10-03 13:31:20|20108.93|19988.93|20103.25|19983.25|20108.93|19988.93|20103.25|19983.25|10
1633267890000|2021-10-03 13:31:30|20103.04|19983.04|20100.48|19980.48|20103.07|19983.07|20099.82|19979.82|9
1633267900000|2021-10-03 13:31:40|20100.24|19980.24|20100.23|19980.23|20100.64|19980.64|20099.79|19979.79|10
1633267910000|2021-10-03 13:31:50|20099.78|19979.78|20098.87|19978.87|20100.35|19980.35|20098.44|19978.44|10
1633267920000|2021-10-03 13:32:00|20098.31|19978.31|20092.14|19972.14|20098.31|19978.31|20092.14|19972.14|10
1633267930000|2021-10-03 13:32:10|20090.29|19970.29|20089.28|19969.28|20090.29|19970.29|20088.86|19968.86|10
1633267940000|2021-10-03 13:32:20|20089.45|19969.45|20094.93|19974.93|20094.93|19974.93|20089.35|19969.35|10
1633267950000|2021-10-03 13:32:30|20095.54|19975.54|20096.11|19976.11|20096.59|19976.59|20095.54|19975.54|10
1633267960000|2021-10-03 13:32:40|20096.15|19976.15|20099.61|19979.61|20099.89|19979.89|20096.15|19976.15|9
1633267970000|2021-10-03 13:32:50|20099.76|19979.76|20098.14|19978.14|20099.78|19979.78|20098.14|19978.14|10
1633267980000|2021-10-03 13:33:00|20097.54|19977.54|20096.4|19976.4|20097.97|19977.97|20096.4|19976.4|10
1633267990000|2021-10-03 13:33:10|20096.55|19976.55|20096.62|19976.62|20097.04|19977.04|20096.31|19976.31|10
1633268000000|2021-10-03 13:33:20|20096.75|19976.75|20097.08|19977.08|20097.08|19977.08|20096.28|19976.28|9
1633268010000|2021-10-03 13:33:30|20097.09|19977.09|20097.48|19977.48|20097.57|19977.57|20097.09|19977.09|8
1633268020000|2021-10-03 13:33:40|20096.77|19976.77|20095.36|19975.36|20096.78|19976.78|20095.36|19975.36|10
1633268030000|2021-10-03 13:33:50|20095.14|19975.14|20095.05|19975.05|20095.14|19975.14|20094.49|19974.49|8
1633268040000|2021-10-03 13:34:00|20095.01|19975.01|20097.62|19977.62|20097.62|19977.62|20095.01|19975.01|10
1633268050000|2021-10-03 13:34:10|20097.99|19977.99|20098|19978|20098.4|19978.4|20097.63|19977.63|10
1633268060000|2021-10-03 13:34:20|20097.95|19977.95|20098.28|19978.28|20098.75|19978.75|20097.66|19977.66|10
1633268070000|2021-10-03 13:34:30|20098.24|19978.24|20099.33|19979.33|20099.52|19979.52|20098.15|19978.15|10
1633268080000|2021-10-03 13:34:40|20099.25|19979.25|20099.55|19979.55|20100.37|19980.37|20099.25|19979.25|10
1633268090000|2021-10-03 13:34:50|20099.59|19979.59|20098.24|19978.24|20099.59|19979.59|20098.24|19978.24|10
1633268100000|2021-10-03 13:35:00|20098.21|19978.21|20097.36|19977.36|20098.21|19978.21|20097.36|19977.36|9
1633268110000|2021-10-03 13:35:10|20097.08|19977.08|20095.82|19975.82|20097.08|19977.08|20095.82|19975.82|10
1633268120000|2021-10-03 13:35:20|20096.02|19976.02|20093.78|19973.78|20096.02|19976.02|20093.78|19973.78|9
1633268130000|2021-10-03 13:35:30|20094.06|19974.06|20094.51|19974.51|20095.04|19975.04|20094.06|19974.06|9
1633268140000|2021-10-03 13:35:40|20094.65|19974.65|20094.81|19974.81|20095.17|19975.17|20094.65|19974.65|7
1633268150000|2021-10-03 13:35:50|20095.53|19975.53|20096.28|19976.28|20096.28|19976.28|20094.85|19974.85|10
1633268160000|2021-10-03 13:36:00|20096.15|19976.15|20096.29|19976.29|20097.07|19977.07|20095.7|19975.7|9
1633268170000|2021-10-03 13:36:10|20093.84|19973.84|20092.76|19972.76|20093.84|19973.84|20092.51|19972.51|10
1633268180000|2021-10-03 13:36:20|20092.38|19972.38|20090.28|19970.28|20092.38|19972.38|20090.27|19970.27|8
1633268190000|2021-10-03 13:36:30|20090.4|19970.4|20092.82|19972.82|20092.82|19972.82|20090.19|19970.19|9
1633268200000|2021-10-03 13:36:40|20094.2|19974.2|20100.96|19980.96|20100.96|19980.96|20094.2|19974.2|10
1633268210000|2021-10-03 13:36:50|20101.21|19981.21|20104.48|19984.48|20104.48|19984.48|20101.21|19981.21|10
1633268220000|2021-10-03 13:37:00|20104.3|19984.3|20106.21|19986.21|20106.21|19986.21|20104.3|19984.3|9
1633268230000|2021-10-03 13:37:10|20108.06|19988.06|20109.75|19989.75|20109.8|19989.8|20108.03|19988.03|10
1633268240000|2021-10-03 13:37:20|20109|19989|20110.01|19990.01|20110.01|19990.01|20109|19989|10
1633268250000|2021-10-03 13:37:30|20109.95|19989.95|20111.63|19991.63|20111.94|19991.94|20109.89|19989.89|10
1633268260000|2021-10-03 13:37:40|20111.89|19991.89|20115.67|19995.67|20115.67|19995.67|20111.89|19991.89|10
1633268270000|2021-10-03 13:37:50|20116.74|19996.74|20118.97|19998.97|20119.13|19999.13|20116.52|19996.52|9
1633268280000|2021-10-03 13:38:00|20119.08|19999.08|20121.15|20001.15|20121.15|20001.15|20119.08|19999.08|10
1633268290000|2021-10-03 13:38:10|20121.2|20001.2|20121.98|20001.98|20122.47|20002.47|20120.62|20000.62|10
1633268300000|2021-10-03 13:38:20|20122.44|20002.44|20122.37|20002.37|20122.48|20002.48|20121.73|20001.73|9
1633268310000|2021-10-03 13:38:30|20122.26|20002.26|20118.25|19998.25|20122.26|20002.26|20118.18|19998.18|10
1633268320000|2021-10-03 13:38:40|20118.48|19998.48|20116.45|19996.45|20118.84|19998.84|20116.45|19996.45|10
1633268330000|2021-10-03 13:38:50|20116.75|19996.75|20113.35|19993.35|20116.75|19996.75|20113.35|19993.35|10
1633268340000|2021-10-03 13:39:00|20113.82|19993.82|20112.94|19992.94|20114.13|19994.13|20112.66|19992.66|10
1633268350000|2021-10-03 13:39:10|20113.26|19993.26|20113.05|19993.05|20113.43|19993.43|20111.51|19991.51|9
1633268360000|2021-10-03 13:39:20|20113.04|19993.04|20115.51|19995.51|20115.51|19995.51|20113.04|19993.04|10
1633268370000|2021-10-03 13:39:30|20115.61|19995.61|20119.19|19999.19|20119.19|19999.19|20115.61|19995.61|10
1633268380000|2021-10-03 13:39:40|20119.73|19999.73|20117.92|19997.92|20119.75|19999.75|20117.83|19997.83|9
1633268390000|2021-10-03 13:39:50|20118.22|19998.22|20117.98|19997.98|20118.3|19998.3|20117.45|19997.45|10
1633268400000|2021-10-03 13:40:00|20118.29|19998.29|20118.67|19998.67|20119.03|19999.03|20118.29|19998.29|7
1633268410000|2021-10-03 13:40:10|20118.74|19998.74|20117.8|19997.8|20118.74|19998.74|20117.26|19997.26|10
1633268420000|2021-10-03 13:40:20|20118.35|19998.35|20119.86|19999.86|20119.86|19999.86|20118.35|19998.35|10
1633268430000|2021-10-03 13:40:30|20120.58|20000.58|20125.58|20005.58|20125.9|20005.9|20120.58|20000.58|10
1633268440000|2021-10-03 13:40:40|20126|20006|20127.75|20007.75|20127.75|20007.75|20123.93|20003.93|10
1633268450000|2021-10-03 13:40:50|20127.96|20007.96|20128.86|20008.86|20129.23|20009.23|20127.96|20007.96|10
1633268460000|2021-10-03 13:41:00|20128.72|20008.72|20134.14|20014.14|20134.21|20014.21|20128.72|20008.72|10
1633268470000|2021-10-03 13:41:10|20134.67|20014.67|20139.53|20019.53|20139.95|20019.95|20134.67|20014.67|10
1633268480000|2021-10-03 13:41:20|20139.8|20019.8|20144.89|20024.89|20145.09|20025.09|20139.8|20019.8|10
1633268490000|2021-10-03 13:41:30|20145|20025|20149.51|20029.51|20149.51|20029.51|20145|20025|10
1633268500000|2021-10-03 13:41:40|20149.9|20029.9|20151.7|20031.7|20151.7|20031.7|20149.9|20029.9|10
1633268510000|2021-10-03 13:41:50|20151.32|20031.32|20151.23|20031.23|20151.35|20031.35|20150.34|20030.34|9
1633268520000|2021-10-03 13:42:00|20150.89|20030.89|20153.11|20033.11|20153.4|20033.4|20150.8|20030.8|10
1633268530000|2021-10-03 13:42:10|20153.95|20033.95|20152.32|20032.32|20154.21|20034.21|20152.32|20032.32|9
1633268540000|2021-10-03 13:42:20|20152.51|20032.51|20148.69|20028.69|20152.8|20032.8|20148.69|20028.69|10
1633268550000|2021-10-03 13:42:30|20148.79|20028.79|20144.73|20024.73|20148.79|20028.79|20144.12|20024.12|10
1633268560000|2021-10-03 13:42:40|20144.59|20024.59|20144.46|20024.46|20144.59|20024.59|20143.45|20023.45|10
1633268570000|2021-10-03 13:42:50|20144.9|20024.9|20145.36|20025.36|20145.56|20025.56|20143.82|20023.82|9
1633268580000|2021-10-03 13:43:00|20145.37|20025.37|20146.34|20026.34|20146.4|20026.4|20145.37|20025.37|10
1633268590000|2021-10-03 13:43:10|20146.28|20026.28|20150.35|20030.35|20150.73|20030.73|20146.28|20026.28|10
1633268600000|2021-10-03 13:43:20|20150.28|20030.28|20151.68|20031.68|20152.22|20032.22|20150.04|20030.04|10
1633268610000|2021-10-03 13:43:30|20151.8|20031.8|20152.71|20032.71|20152.71|20032.71|20151.8|20031.8|8
1633268620000|2021-10-03 13:43:40|20153.37|20033.37|20153.26|20033.26|20153.37|20033.37|20152.66|20032.66|10
1633268630000|2021-10-03 13:43:50|20152.94|20032.94|20152.94|20032.94|20153.62|20033.62|20152.88|20032.88|10
1633268640000|2021-10-03 13:44:00|20154.92|20034.92|20153.89|20033.89|20155.04|20035.04|20153.89|20033.89|9
1633268650000|2021-10-03 13:44:10|20153.8|20033.8|20154.83|20034.83|20155.11|20035.11|20153.8|20033.8|10
1633268660000|2021-10-03 13:44:20|20155.35|20035.35|20156.48|20036.48|20156.82|20036.82|20155.35|20035.35|10
1633268670000|2021-10-03 13:44:30|20156.59|20036.59|20160.93|20040.93|20160.93|20040.93|20156.57|20036.57|10
1633268680000|2021-10-03 13:44:40|20160.37|20040.37|20163.66|20043.66|20163.79|20043.79|20160.37|20040.37|9
1633268690000|2021-10-03 13:44:50|20163.71|20043.71|20167.97|20047.97|20168.14|20048.14|20163.71|20043.71|10
1633268700000|2021-10-03 13:45:00|20168.07|20048.07|20171.08|20051.08|20171.08|20051.08|20167.5|20047.5|10
1633268710000|2021-10-03 13:45:10|20171.54|20051.54|20174.67|20054.67|20174.67|20054.67|20171.54|20051.54|10
1633268720000|2021-10-03 13:45:20|20174.71|20054.71|20174.29|20054.29|20175.8|20055.8|20174.29|20054.29|10
1633268730000|2021-10-03 13:45:30|20173.97|20053.97|20171.62|20051.62|20173.97|20053.97|20171.62|20051.62|10
1633268740000|2021-10-03 13:45:40|20172.08|20052.08|20166.37|20046.37|20172.08|20052.08|20166.37|20046.37|10
1633268750000|2021-10-03 13:45:50|20164.23|20044.23|20165.78|20045.78|20165.78|20045.78|20164.23|20044.23|10
1633268760000|2021-10-03 13:46:00|20164.62|20044.62|20167.71|20047.71|20167.71|20047.71|20163.49|20043.49|10
1633268770000|2021-10-03 13:46:10|20167.01|20047.01|20165.08|20045.08|20167.15|20047.15|20165.08|20045.08|10
1633268780000|2021-10-03 13:46:20|20165.21|20045.21|20162.41|20042.41|20165.21|20045.21|20162.41|20042.41|9
1633268790000|2021-10-03 13:46:30|20162.68|20042.68|20162.01|20042.01|20163.51|20043.51|20162.01|20042.01|10
1633268800000|2021-10-03 13:46:40|20161.87|20041.87|20162.18|20042.18|20162.32|20042.32|20161.42|20041.42|9
1633268810000|2021-10-03 13:46:50|20161.89|20041.89|20161.71|20041.71|20161.89|20041.89|20159.31|20039.31|10
1633268820000|2021-10-03 13:47:00|20161.88|20041.88|20163.81|20043.81|20163.89|20043.89|20161.27|20041.27|10
1633268830000|2021-10-03 13:47:10|20164.96|20044.96|20168.45|20048.45|20168.53|20048.53|20164.96|20044.96|10
1633268840000|2021-10-03 13:47:20|20168.71|20048.71|20168.65|20048.65|20168.77|20048.77|20167.87|20047.87|10
1633268850000|2021-10-03 13:47:30|20169.38|20049.38|20168.24|20048.24|20169.38|20049.38|20167.75|20047.75|9
1633268860000|2021-10-03 13:47:40|20167.81|20047.81|20167.34|20047.34|20169.25|20049.25|20167.34|20047.34|10
1633268870000|2021-10-03 13:47:50|20167.09|20047.09|20166.22|20046.22|20167.39|20047.39|20165.72|20045.72|9
1633268880000|2021-10-03 13:48:00|20166.33|20046.33|20162.58|20042.58|20166.37|20046.37|20162.58|20042.58|9
1633268890000|2021-10-03 13:48:10|20163.26|20043.26|20159.07|20039.07|20163.28|20043.28|20159.07|20039.07|10
1633268900000|2021-10-03 13:48:20|20158.9|20038.9|20156.27|20036.27|20159.76|20039.76|20156.27|20036.27|10
1633268910000|2021-10-03 13:48:30|20155.93|20035.93|20155.71|20035.71|20156.16|20036.16|20155.39|20035.39|10
1633268920000|2021-10-03 13:48:40|20155.42|20035.42|20154.93|20034.93|20155.42|20035.42|20154.3|20034.3|9
1633268930000|2021-10-03 13:48:50|20155.09|20035.09|20154.65|20034.65|20155.49|20035.49|20154.65|20034.65|10
1633268940000|2021-10-03 13:49:00|20154.35|20034.35|20156.26|20036.26|20156.26|20036.26|20154.35|20034.35|10
1633268950000|2021-10-03 13:49:10|20156.53|20036.53|20156.46|20036.46|20157.21|20037.21|20156.32|20036.32|10
1633268960000|2021-10-03 13:49:20|20156.5|20036.5|20158.22|20038.22|20158.22|20038.22|20156.5|20036.5|10
1633268970000|2021-10-03 13:49:30|20158.5|20038.5|20159.09|20039.09|20159.09|20039.09|20158.17|20038.17|9
1633268980000|2021-10-03 13:49:40|20158.77|20038.77|20157.46|20037.46|20158.85|20038.85|20157.1|20037.1|10
1633268990000|2021-10-03 13:49:50|20157.3|20037.3|20155.85|20035.85|20157.3|20037.3|20155.25|20035.25|8
1633269000000|2021-10-03 13:50:00|20155.42|20035.42|20156.26|20036.26|20156.48|20036.48|20155.42|20035.42|10
1633269010000|2021-10-03 13:50:10|20156.44|20036.44|20155.41|20035.41|20157.32|20037.32|20155.41|20035.41|8
1633269020000|2021-10-03 13:50:20|20155.29|20035.29|20153.07|20033.07|20155.29|20035.29|20153.07|20033.07|9
1633269030000|2021-10-03 13:50:30|20152.79|20032.79|20153.66|20033.66|20154.22|20034.22|20152.79|20032.79|10
1633269040000|2021-10-03 13:50:40|20153.55|20033.55|20153.25|20033.25|20153.84|20033.84|20153.05|20033.05|10
1633269050000|2021-10-03 13:50:50|20152.74|20032.74|20152.91|20032.91|20153.03|20033.03|20152.74|20032.74|9
1633269060000|2021-10-03 13:51:00|20152.31|20032.31|20152.62|20032.62|20152.68|20032.68|20152.31|20032.31|9
1633269070000|2021-10-03 13:51:10|20152.3|20032.3|20153.68|20033.68|20153.68|20033.68|20152.3|20032.3|10
1633269080000|2021-10-03 13:51:20|20153.95|20033.95|20157.65|20037.65|20157.73|20037.73|20153.95|20033.95|9
1633269090000|2021-10-03 13:51:30|20157.79|20037.79|20158.07|20038.07|20158.07|20038.07|20157.53|20037.53|10
1633269100000|2021-10-03 13:51:40|20157.98|20037.98|20158.5|20038.5|20158.5|20038.5|20157.77|20037.77|9
1633269110000|2021-10-03 13:51:50|20158.17|20038.17|20159.01|20039.01|20159.01|20039.01|20158.17|20038.17|9
1633269120000|2021-10-03 13:52:00|20159.24|20039.24|20159.51|20039.51|20159.51|20039.51|20158.57|20038.57|10
1633269130000|2021-10-03 13:52:10|20159.78|20039.78|20158.89|20038.89|20160.39|20040.39|20158.61|20038.61|9
1633269140000|2021-10-03 13:52:20|20159.12|20039.12|20159.21|20039.21|20159.96|20039.96|20159.1|20039.1|10
1633269150000|2021-10-03 13:52:30|20159.25|20039.25|20159.02|20039.02|20159.25|20039.25|20158.83|20038.83|10
1633269160000|2021-10-03 13:52:40|20158.82|20038.82|20158.05|20038.05|20158.82|20038.82|20157.72|20037.72|10
1633269170000|2021-10-03 13:52:50|20158.17|20038.17|20158.67|20038.67|20159.44|20039.44|20158.17|20038.17|9
1633269180000|2021-10-03 13:53:00|20158.43|20038.43|20158.87|20038.87|20159.46|20039.46|20157.97|20037.97|10
1633269190000|2021-10-03 13:53:10|20158.86|20038.86|20159.15|20039.15|20159.15|20039.15|20158.33|20038.33|10
1633269200000|2021-10-03 13:53:20|20158.87|20038.87|20159.29|20039.29|20159.29|20039.29|20158.56|20038.56|10
1633269210000|2021-10-03 13:53:30|20159.03|20039.03|20157.33|20037.33|20159.03|20039.03|20157.33|20037.33|9
1633269220000|2021-10-03 13:53:40|20157.24|20037.24|20157.62|20037.62|20158.02|20038.02|20157.23|20037.23|10
1633269230000|2021-10-03 13:53:50|20157.72|20037.72|20156.02|20036.02|20157.76|20037.76|20156.02|20036.02|10
1633269240000|2021-10-03 13:54:00|20156.19|20036.19|20150.71|20030.71|20157.11|20037.11|20150.71|20030.71|9
1633269250000|2021-10-03 13:54:10|20151.44|20031.44|20151.13|20031.13|20151.44|20031.44|20150.91|20030.91|10
1633269260000|2021-10-03 13:54:20|20151.11|20031.11|20150.3|20030.3|20151.14|20031.14|20150.3|20030.3|10
1633269270000|2021-10-03 13:54:30|20149.7|20029.7|20148.68|20028.68|20149.7|20029.7|20148.68|20028.68|10
1633269280000|2021-10-03 13:54:40|20148.54|20028.54|20146.62|20026.62|20148.69|20028.69|20146.44|20026.44|10
1633269290000|2021-10-03 13:54:50|20146.39|20026.39|20146.89|20026.89|20146.9|20026.9|20145.86|20025.86|9
1633269300000|2021-10-03 13:55:00|20146.72|20026.72|20148.01|20028.01|20148.01|20028.01|20146.63|20026.63|10
1633269310000|2021-10-03 13:55:10|20148.05|20028.05|20149.16|20029.16|20149.16|20029.16|20148.05|20028.05|10
1633269320000|2021-10-03 13:55:20|20148.91|20028.91|20149.57|20029.57|20149.57|20029.57|20148.91|20028.91|10
1633269330000|2021-10-03 13:55:30|20149.78|20029.78|20150.56|20030.56|20151.03|20031.03|20149.78|20029.78|10
1633269340000|2021-10-03 13:55:40|20150.77|20030.77|20151.89|20031.89|20151.89|20031.89|20150.72|20030.72|8
1633269350000|2021-10-03 13:55:50|20152.38|20032.38|20152.74|20032.74|20153.46|20033.46|20152.11|20032.11|9
1633269360000|2021-10-03 13:56:00|20152.65|20032.65|20151.54|20031.54|20152.65|20032.65|20151.3|20031.3|10
1633269370000|2021-10-03 13:56:10|20151.35|20031.35|20154|20034|20154.51|20034.51|20151.16|20031.16|10
1633269380000|2021-10-03 13:56:20|20153.84|20033.84|20155.01|20035.01|20155.01|20035.01|20153.54|20033.54|10
1633269390000|2021-10-03 13:56:30|20155.04|20035.04|20156.58|20036.58|20157.18|20037.18|20154.74|20034.74|10
1633269400000|2021-10-03 13:56:40|20156.12|20036.12|20157.29|20037.29|20157.29|20037.29|20156.12|20036.12|10
1633269410000|2021-10-03 13:56:50|20158.41|20038.41|20159.14|20039.14|20159.14|20039.14|20158.39|20038.39|10
1633269420000|2021-10-03 13:57:00|20159.16|20039.16|20161.34|20041.34|20161.66|20041.66|20159.16|20039.16|10
1633269430000|2021-10-03 13:57:10|20161.56|20041.56|20162.4|20042.4|20163.42|20043.42|20161.56|20041.56|10
1633269440000|2021-10-03 13:57:20|20162.26|20042.26|20161.48|20041.48|20163.14|20043.14|20161.33|20041.33|9
1633269450000|2021-10-03 13:57:30|20161|20041|20159.7|20039.7|20161|20041|20159.33|20039.33|10
1633269460000|2021-10-03 13:57:40|20159.48|20039.48|20158.76|20038.76|20160.33|20040.33|20158.76|20038.76|10
1633269470000|2021-10-03 13:57:50|20157.98|20037.98|20155.78|20035.78|20157.98|20037.98|20155.19|20035.19|10
1633269480000|2021-10-03 13:58:00|20155.61|20035.61|20154.46|20034.46|20155.61|20035.61|20153.85|20033.85|10
1633269490000|2021-10-03 13:58:10|20154.58|20034.58|20153.33|20033.33|20154.58|20034.58|20153.16|20033.16|10
1633269500000|2021-10-03 13:58:20|20153.69|20033.69|20153.81|20033.81|20154.3|20034.3|20153.66|20033.66|10
1633269510000|2021-10-03 13:58:30|20153.91|20033.91|20154.34|20034.34|20154.57|20034.57|20153.8|20033.8|10
1633269520000|2021-10-03 13:58:40|20154.89|20034.89|20156.16|20036.16|20156.16|20036.16|20154.89|20034.89|9
1633269530000|2021-10-03 13:58:50|20155.98|20035.98|20155.61|20035.61|20156.37|20036.37|20155.32|20035.32|10
1633269540000|2021-10-03 13:59:00|20155.78|20035.78|20160.04|20040.04|20160.04|20040.04|20155.78|20035.78|10
1633269550000|2021-10-03 13:59:10|20159.72|20039.72|20161.64|20041.64|20161.64|20041.64|20159.72|20039.72|10
1633269560000|2021-10-03 13:59:20|20161.33|20041.33|20161.84|20041.84|20161.84|20041.84|20160.18|20040.18|10
1633269570000|2021-10-03 13:59:30|20161.83|20041.83|20163.17|20043.17|20163.17|20043.17|20161.83|20041.83|10
1633269580000|2021-10-03 13:59:40|20163.09|20043.09|20162.45|20042.45|20163.28|20043.28|20162.45|20042.45|9
1633269590000|2021-10-03 13:59:50|20162.26|20042.26|20160.8|20040.8|20162.26|20042.26|20160.8|20040.8|10
1633269600000|2021-10-03 14:00:00|20160.92|20040.92|20162.13|20042.13|20162.13|20042.13|20160.92|20040.92|10
1633269610000|2021-10-03 14:00:10|20162.66|20042.66|20162.28|20042.28|20163.6|20043.6|20162.28|20042.28|10
1633269620000|2021-10-03 14:00:20|20162.67|20042.67|20163.09|20043.09|20163.7|20043.7|20162.66|20042.66|10
1633269630000|2021-10-03 14:00:30|20163.16|20043.16|20162.83|20042.83|20163.85|20043.85|20162.83|20042.83|10
1633269640000|2021-10-03 14:00:40|20163|20043|20163.59|20043.59|20163.79|20043.79|20163|20043|9
1633269650000|2021-10-03 14:00:50|20163.62|20043.62|20162.36|20042.36|20163.67|20043.67|20161.59|20041.59|10
1633269660000|2021-10-03 14:01:00|20162.37|20042.37|20161.95|20041.95|20163.04|20043.04|20161.95|20041.95|10
1633269670000|2021-10-03 14:01:10|20161.3|20041.3|20160.67|20040.67|20161.5|20041.5|20160.44|20040.44|8
1633269680000|2021-10-03 14:01:20|20160.55|20040.55|20158.67|20038.67|20160.55|20040.55|20156.28|20036.28|10
1633269690000|2021-10-03 14:01:30|20159.23|20039.23|20162.09|20042.09|20162.41|20042.41|20159.23|20039.23|10
1633269700000|2021-10-03 14:01:40|20162.21|20042.21|20163.1|20043.1|20163.42|20043.42|20161.81|20041.81|10
1633269710000|2021-10-03 14:01:50|20163.32|20043.32|20164.08|20044.08|20164.12|20044.12|20163.3|20043.3|10
1633269720000|2021-10-03 14:02:00|20164.5|20044.5|20166.33|20046.33|20166.57|20046.57|20164.42|20044.42|9
1633269730000|2021-10-03 14:02:10|20166.31|20046.31|20167.79|20047.79|20167.79|20047.79|20166.31|20046.31|9
1633269740000|2021-10-03 14:02:20|20167.8|20047.8|20165.87|20045.87|20167.8|20047.8|20165.32|20045.32|10
1633269750000|2021-10-03 14:02:30|20166.08|20046.08|20168.39|20048.39|20168.71|20048.71|20166.08|20046.08|10
1633269760000|2021-10-03 14:02:40|20168.32|20048.32|20171.69|20051.69|20172.46|20052.46|20168.32|20048.32|10
1633269770000|2021-10-03 14:02:50|20172.21|20052.21|20176.22|20056.22|20176.63|20056.63|20172.21|20052.21|10
1633269780000|2021-10-03 14:03:00|20176.48|20056.48|20173.56|20053.56|20176.53|20056.53|20173.56|20053.56|10
1633269790000|2021-10-03 14:03:10|20173.1|20053.1|20170.58|20050.58|20173.21|20053.21|20170.58|20050.58|10
1633269800000|2021-10-03 14:03:20|20170.08|20050.08|20166.13|20046.13|20170.08|20050.08|20166.02|20046.02|10
1633269810000|2021-10-03 14:03:30|20165.7|20045.7|20158.84|20038.84|20165.7|20045.7|20158.84|20038.84|10
1633269820000|2021-10-03 14:03:40|20157.81|20037.81|20149.66|20029.66|20157.81|20037.81|20149.52|20029.52|10
1633269830000|2021-10-03 14:03:50|20148.62|20028.62|20148.29|20028.29|20148.72|20028.72|20147.68|20027.68|10
1633269840000|2021-10-03 14:04:00|20147.99|20027.99|20144.81|20024.81|20148.44|20028.44|20144.81|20024.81|9
1633269850000|2021-10-03 14:04:10|20144.92|20024.92|20145.07|20025.07|20145.4|20025.4|20143.94|20023.94|10
1633269860000|2021-10-03 14:04:20|20142.26|20022.26|20141.64|20021.64|20142.79|20022.79|20141.11|20021.11|10
1633269870000|2021-10-03 14:04:30|20141.67|20021.67|20141.76|20021.76|20142.27|20022.27|20141.4|20021.4|10
1633269880000|2021-10-03 14:04:40|20141.23|20021.23|20138.19|20018.19|20141.4|20021.4|20138.19|20018.19|9
1633269890000|2021-10-03 14:04:50|20137.74|20017.74|20132.12|20012.12|20137.74|20017.74|20132.12|20012.12|10
1633269900000|2021-10-03 14:05:00|20133.07|20013.07|20132.14|20012.14|20133.07|20013.07|20131.85|20011.85|10
1633269910000|2021-10-03 14:05:10|20132.82|20012.82|20128.96|20008.96|20133.33|20013.33|20128.96|20008.96|10
1633269920000|2021-10-03 14:05:20|20127.83|20007.83|20127.93|20007.93|20128.07|20008.07|20127.23|20007.23|10
1633269930000|2021-10-03 14:05:30|20125.8|20005.8|20120.23|20000.23|20125.8|20005.8|20120.23|20000.23|10
1633269940000|2021-10-03 14:05:40|20120.25|20000.25|20118.82|19998.82|20120.25|20000.25|20118.79|19998.79|9
1633269950000|2021-10-03 14:05:50|20118.83|19998.83|20116.3|19996.3|20118.88|19998.88|20116.04|19996.04|10
1633269960000|2021-10-03 14:06:00|20116.24|19996.24|20115.63|19995.63|20117.58|19997.58|20115.46|19995.46|9
1633269970000|2021-10-03 14:06:10|20115.56|19995.56|20116.68|19996.68|20116.68|19996.68|20114.09|19994.09|10
1633269980000|2021-10-03 14:06:20|20116.72|19996.72|20116.27|19996.27|20117.02|19997.02|20115.52|19995.52|9
1633269990000|2021-10-03 14:06:30|20115.69|19995.69|20118.49|19998.49|20118.49|19998.49|20115.69|19995.69|10
1633270000000|2021-10-03 14:06:40|20118.39|19998.39|20117.71|19997.71|20118.8|19998.8|20117.65|19997.65|9
1633270010000|2021-10-03 14:06:50|20118.2|19998.2|20117.1|19997.1|20118.28|19998.28|20117.1|19997.1|10
1633270020000|2021-10-03 14:07:00|20117.21|19997.21|20116.71|19996.71|20117.87|19997.87|20116.69|19996.69|10
1633270030000|2021-10-03 14:07:10|20116.94|19996.94|20113.82|19993.82|20116.94|19996.94|20113.82|19993.82|10
1633270040000|2021-10-03 14:07:20|20113.13|19993.13|20112.22|19992.22|20113.75|19993.75|20112.22|19992.22|9
1633270050000|2021-10-03 14:07:30|20111.97|19991.97|20110.48|19990.48|20111.97|19991.97|20110.48|19990.48|10
1633270060000|2021-10-03 14:07:40|20109.92|19989.92|20109.47|19989.47|20110.14|19990.14|20109.32|19989.32|10
1633270070000|2021-10-03 14:07:50|20109.34|19989.34|20111.14|19991.14|20111.14|19991.14|20109.21|19989.21|9
1633270080000|2021-10-03 14:08:00|20111.32|19991.32|20112.9|19992.9|20113.17|19993.17|20111.32|19991.32|10
1633270090000|2021-10-03 14:08:10|20111.71|19991.71|20111.72|19991.72|20112.39|19992.39|20111.62|19991.62|10
1633270100000|2021-10-03 14:08:20|20111.7|19991.7|20110.57|19990.57|20111.7|19991.7|20110.57|19990.57|10
1633270110000|2021-10-03 14:08:30|20110.43|19990.43|20108.47|19988.47|20110.43|19990.43|20108.43|19988.43|8
1633270120000|2021-10-03 14:08:40|20107.46|19987.46|20107.09|19987.09|20107.46|19987.46|20107.09|19987.09|9
1633270130000|2021-10-03 14:08:50|20107.19|19987.19|20108.03|19988.03|20108.9|19988.9|20107.19|19987.19|8
1633270140000|2021-10-03 14:09:00|20108.17|19988.17|20108.87|19988.87|20108.97|19988.97|20108.17|19988.17|8
1633270150000|2021-10-03 14:09:10|20109.08|19989.08|20108.94|19988.94|20109.47|19989.47|20108.71|19988.71|9
1633270160000|2021-10-03 14:09:20|20109.11|19989.11|20112.71|19992.71|20112.83|19992.83|20108.97|19988.97|10
1633270170000|2021-10-03 14:09:30|20113.2|19993.2|20111.61|19991.61|20113.2|19993.2|20111.22|19991.22|10
1633270180000|2021-10-03 14:09:40|20111.51|19991.51|20112.45|19992.45|20112.78|19992.78|20111.2|19991.2|10
1633270190000|2021-10-03 14:09:50|20112.54|19992.54|20111.74|19991.74|20112.57|19992.57|20111.34|19991.34|8
1633270200000|2021-10-03 14:10:00|20111.73|19991.73|20113.32|19993.32|20113.51|19993.51|20111.73|19991.73|8
1633270210000|2021-10-03 14:10:10|20113.41|19993.41|20112.35|19992.35|20113.9|19993.9|20112.35|19992.35|9
1633270220000|2021-10-03 14:10:20|20112.24|19992.24|20111.41|19991.41|20112.45|19992.45|20111.41|19991.41|8
1633270230000|2021-10-03 14:10:30|20111.63|19991.63|20111.82|19991.82|20111.82|19991.82|20111.07|19991.07|9
1633270240000|2021-10-03 14:10:40|20111.86|19991.86|20112.56|19992.56|20112.72|19992.72|20111.18|19991.18|9
1633270250000|2021-10-03 14:10:50|20112.55|19992.55|20111.49|19991.49|20112.57|19992.57|20111.3|19991.3|9
1633270260000|2021-10-03 14:11:00|20111.27|19991.27|20110.68|19990.68|20111.27|19991.27|20110.68|19990.68|10
1633270270000|2021-10-03 14:11:10|20110.73|19990.73|20110.29|19990.29|20110.73|19990.73|20110.13|19990.13|8
1633270280000|2021-10-03 14:11:20|20110.33|19990.33|20109.72|19989.72|20110.33|19990.33|20109.72|19989.72|9
1633270290000|2021-10-03 14:11:30|20109.64|19989.64|20110.02|19990.02|20110.1|19990.1|20109.64|19989.64|10
1633270300000|2021-10-03 14:11:40|20110.16|19990.16|20108.67|19988.67|20110.39|19990.39|20108.67|19988.67|10
1633270310000|2021-10-03 14:11:50|20108.77|19988.77|20109.9|19989.9|20109.9|19989.9|20108.43|19988.43|10
1633270320000|2021-10-03 14:12:00|20109.66|19989.66|20111.43|19991.43|20111.73|19991.73|20109.59|19989.59|10
1633270330000|2021-10-03 14:12:10|20111.31|19991.31|20109.82|19989.82|20112|19992|20109.82|19989.82|10
1633270340000|2021-10-03 14:12:20|20109.84|19989.84|20107.45|19987.45|20109.84|19989.84|20107.45|19987.45|10
1633270350000|2021-10-03 14:12:30|20107.14|19987.14|20108.79|19988.79|20108.79|19988.79|20107.14|19987.14|10
1633270360000|2021-10-03 14:12:40|20108.87|19988.87|20109.03|19989.03|20109.05|19989.05|20108.56|19988.56|10
1633270370000|2021-10-03 14:12:50|20108.57|19988.57|20107.66|19987.66|20109|19989|20107.66|19987.66|7
1633270380000|2021-10-03 14:13:00|20107.57|19987.57|20108.5|19988.5|20108.5|19988.5|20107.24|19987.24|9
1633270390000|2021-10-03 14:13:10|20108.63|19988.63|20108.76|19988.76|20109.15|19989.15|20108.63|19988.63|10
1633270400000|2021-10-03 14:13:20|20108.79|19988.79|20108.83|19988.83|20108.98|19988.98|20108.79|19988.79|9
1633270410000|2021-10-03 14:13:30|20108.81|19988.81|20115.55|19995.55|20115.55|19995.55|20108.81|19988.81|9
1633270420000|2021-10-03 14:13:40|20116.54|19996.54|20119.46|19999.46|20119.53|19999.53|20116.54|19996.54|9
1633270430000|2021-10-03 14:13:50|20119|19999|20123.48|20003.48|20123.66|20003.66|20119|19999|10
1633270440000|2021-10-03 14:14:00|20124.08|20004.08|20126.77|20006.77|20126.77|20006.77|20124.08|20004.08|9
1633270450000|2021-10-03 14:14:10|20127.39|20007.39|20126.25|20006.25|20127.39|20007.39|20125.96|20005.96|10
1633270460000|2021-10-03 14:14:20|20126.31|20006.31|20129.4|20009.4|20129.4|20009.4|20126.31|20006.31|10
1633270470000|2021-10-03 14:14:30|20129.52|20009.52|20130.12|20010.12|20130.26|20010.26|20129.52|20009.52|10
1633270480000|2021-10-03 14:14:40|20129.91|20009.91|20130.52|20010.52|20130.65|20010.65|20129.91|20009.91|10
1633270490000|2021-10-03 14:14:50|20130.32|20010.32|20129.85|20009.85|20130.66|20010.66|20129.82|20009.82|10
1633270500000|2021-10-03 14:15:00|20129.8|20009.8|20129.21|20009.21|20130.88|20010.88|20129.21|20009.21|10
1633270510000|2021-10-03 14:15:10|20129.67|20009.67|20127.7|20007.7|20129.67|20009.67|20127.7|20007.7|10
1633270520000|2021-10-03 14:15:20|20127.45|20007.45|20123.8|20003.8|20127.45|20007.45|20123.8|20003.8|10
1633270530000|2021-10-03 14:15:30|20123.34|20003.34|20121.08|20001.08|20123.34|20003.34|20120.89|20000.89|10
1633270540000|2021-10-03 14:15:40|20120.93|20000.93|20120.53|20000.53|20121.82|20001.82|20120.51|20000.51|10
1633270550000|2021-10-03 14:15:50|20120.58|20000.58|20120.56|20000.56|20121.11|20001.11|20120.39|20000.39|10
1633270560000|2021-10-03 14:16:00|20120.44|20000.44|20120.65|20000.65|20120.81|20000.81|20120.4|20000.4|9
1633270570000|2021-10-03 14:16:10|20120.57|20000.57|20119.96|19999.96|20120.85|20000.85|20119.96|19999.96|10
1633270580000|2021-10-03 14:16:20|20119.98|19999.98|20119.34|19999.34|20119.98|19999.98|20119.12|19999.12|10
1633270590000|2021-10-03 14:16:30|20119.32|19999.32|20118.96|19998.96|20119.53|19999.53|20118.96|19998.96|9
1633270600000|2021-10-03 14:16:40|20118.94|19998.94|20117.39|19997.39|20118.94|19998.94|20117.39|19997.39|9
1633270610000|2021-10-03 14:16:50|20117.38|19997.38|20116.04|19996.04|20117.38|19997.38|20116.04|19996.04|8
1633270620000|2021-10-03 14:17:00|20115.92|19995.92|20115.09|19995.09|20115.96|19995.96|20115.09|19995.09|9
1633270630000|2021-10-03 14:17:10|20114.17|19994.17|20111.83|19991.83|20115.34|19995.34|20111.69|19991.69|10
1633270640000|2021-10-03 14:17:20|20111.25|19991.25|20108.27|19988.27|20111.25|19991.25|20108.27|19988.27|10
1633270650000|2021-10-03 14:17:30|20108.95|19988.95|20104.21|19984.21|20108.95|19988.95|20104.21|19984.21|8
1633270660000|2021-10-03 14:17:40|20103.82|19983.82|20099.85|19979.85|20103.82|19983.82|20099.85|19979.85|10
1633270670000|2021-10-03 14:17:50|20099.45|19979.45|20096.55|19976.55|20099.45|19979.45|20095.76|19975.76|10
1633270680000|2021-10-03 14:18:00|20096.54|19976.54|20098.52|19978.52|20098.62|19978.62|20096.54|19976.54|9
1633270690000|2021-10-03 14:18:10|20098.31|19978.31|20098.19|19978.19|20098.83|19978.83|20098.15|19978.15|9
1633270700000|2021-10-03 14:18:20|20098.14|19978.14|20097.1|19977.1|20098.14|19978.14|20097.02|19977.02|9
1633270710000|2021-10-03 14:18:30|20096.92|19976.92|20095.23|19975.23|20096.92|19976.92|20095.23|19975.23|9
1633270720000|2021-10-03 14:18:40|20094.26|19974.26|20091.98|19971.98|20094.26|19974.26|20091.98|19971.98|9
1633270730000|2021-10-03 14:18:50|20091.96|19971.96|20087.55|19967.55|20091.96|19971.96|20087.55|19967.55|10
1633270740000|2021-10-03 14:19:00|20085.74|19965.74|20082.44|19962.44|20085.74|19965.74|20081.76|19961.76|10
1633270750000|2021-10-03 14:19:10|20082.17|19962.17|20079.35|19959.35|20082.17|19962.17|20079.35|19959.35|9
1633270760000|2021-10-03 14:19:20|20079.27|19959.27|20079.61|19959.61|20079.61|19959.61|20078.48|19958.48|9
1633270770000|2021-10-03 14:19:30|20080.27|19960.27|20079.61|19959.61|20080.27|19960.27|20079.08|19959.08|10
1633270780000|2021-10-03 14:19:40|20079.49|19959.49|20077.18|19957.18|20079.67|19959.67|20077.18|19957.18|10
1633270790000|2021-10-03 14:19:50|20077.26|19957.26|20077.81|19957.81|20078.07|19958.07|20077.26|19957.26|10
1633270800000|2021-10-03 14:20:00|20078.27|19958.27|20081.26|19961.26|20081.26|19961.26|20078.27|19958.27|9
1633270810000|2021-10-03 14:20:10|20081.13|19961.13|20083.34|19963.34|20083.95|19963.95|20081.13|19961.13|10
1633270820000|2021-10-03 14:20:20|20083.53|19963.53|20085.56|19965.56|20085.56|19965.56|20083.52|19963.52|10
1633270830000|2021-10-03 14:20:30|20085.57|19965.57|20086.66|19966.66|20086.66|19966.66|20085.23|19965.23|10
1633270840000|2021-10-03 14:20:40|20086.7|19966.7|20088.09|19968.09|20088.09|19968.09|20086.7|19966.7|10
1633270850000|2021-10-03 14:20:50|20087.94|19967.94|20088.04|19968.04|20088.09|19968.09|20087.76|19967.76|9
1633270860000|2021-10-03 14:21:00|20087.57|19967.57|20082.37|19962.37|20087.57|19967.57|20082.37|19962.37|10
1633270870000|2021-10-03 14:21:10|20082.2|19962.2|20079.85|19959.85|20082.2|19962.2|20079.58|19959.58|10
1633270880000|2021-10-03 14:21:20|20079.47|19959.47|20077.46|19957.46|20079.47|19959.47|20077.45|19957.45|10
1633270890000|2021-10-03 14:21:30|20077.04|19957.04|20077.96|19957.96|20077.96|19957.96|20077.04|19957.04|9
1633270900000|2021-10-03 14:21:40|20077.62|19957.62|20078.31|19958.31|20078.88|19958.88|20077.62|19957.62|8
1633270910000|2021-10-03 14:21:50|20078.27|19958.27|20075.64|19955.64|20078.27|19958.27|20075.64|19955.64|9
1633270920000|2021-10-03 14:22:00|20075.24|19955.24|20074.25|19954.25|20075.24|19955.24|20074.03|19954.03|10
1633270930000|2021-10-03 14:22:10|20074.14|19954.14|20074.39|19954.39|20074.54|19954.54|20073.9|19953.9|10
1633270940000|2021-10-03 14:22:20|20074.58|19954.58|20076.72|19956.72|20076.72|19956.72|20074.58|19954.58|8
1633270950000|2021-10-03 14:22:30|20077.29|19957.29|20079.74|19959.74|20079.78|19959.78|20076.84|19956.84|8
1633270960000|2021-10-03 14:22:40|20079.8|19959.8|20081.92|19961.92|20081.92|19961.92|20079.8|19959.8|10
1633270970000|2021-10-03 14:22:50|20082|19962|20082.61|19962.61|20083.1|19963.1|20081.85|19961.85|9
1633270980000|2021-10-03 14:23:00|20082.83|19962.83|20083.78|19963.78|20084.17|19964.17|20082.83|19962.83|9
1633270990000|2021-10-03 14:23:10|20083.69|19963.69|20082.5|19962.5|20083.85|19963.85|20082.5|19962.5|10
1633271000000|2021-10-03 14:23:20|20082.37|19962.37|20081.64|19961.64|20082.39|19962.39|20081.5|19961.5|9
1633271010000|2021-10-03 14:23:30|20081.49|19961.49|20080.54|19960.54|20081.58|19961.58|20080.29|19960.29|10
1633271020000|2021-10-03 14:23:40|20080.57|19960.57|20083.05|19963.05|20083.05|19963.05|20080.51|19960.51|10
1633271030000|2021-10-03 14:23:50|20083.17|19963.17|20082.37|19962.37|20083.17|19963.17|20081.92|19961.92|9
1633271040000|2021-10-03 14:24:00|20082.2|19962.2|20082.18|19962.18|20082.6|19962.6|20081.69|19961.69|8
1633271050000|2021-10-03 14:24:10|20082|19962|20085.5|19965.5|20085.5|19965.5|20082|19962|10
1633271060000|2021-10-03 14:24:20|20085.56|19965.56|20087.28|19967.28|20087.28|19967.28|20085.56|19965.56|10
1633271070000|2021-10-03 14:24:30|20086.07|19966.07|20086.06|19966.06|20086.69|19966.69|20085.44|19965.44|9
1633271080000|2021-10-03 14:24:40|20086.07|19966.07|20087.94|19967.94|20088.79|19968.79|20085.96|19965.96|10
1633271090000|2021-10-03 14:24:50|20087.95|19967.95|20088.09|19968.09|20088.61|19968.61|20087.84|19967.84|9
1633271100000|2021-10-03 14:25:00|20088.05|19968.05|20086.78|19966.78|20088.05|19968.05|20086.78|19966.78|9
1633271110000|2021-10-03 14:25:10|20086.88|19966.88|20087.34|19967.34|20087.37|19967.37|20086.8|19966.8|9
1633271120000|2021-10-03 14:25:20|20086.92|19966.92|20086.55|19966.55|20086.92|19966.92|20085.64|19965.64|9
1633271130000|2021-10-03 14:25:30|20086.39|19966.39|20085.54|19965.54|20086.44|19966.44|20085.53|19965.53|9
1633271140000|2021-10-03 14:25:40|20085.53|19965.53|20086.53|19966.53|20086.53|19966.53|20085.43|19965.43|9
1633271150000|2021-10-03 14:25:50|20086.7|19966.7|20088.53|19968.53|20088.53|19968.53|20086.7|19966.7|9
1633271160000|2021-10-03 14:26:00|20088.5|19968.5|20089.26|19969.26|20089.65|19969.65|20088.5|19968.5|10
1633271170000|2021-10-03 14:26:10|20089.27|19969.27|20089.65|19969.65|20089.65|19969.65|20089.14|19969.14|8
1633271180000|2021-10-03 14:26:20|20089.32|19969.32|20088.48|19968.48|20089.8|19969.8|20088.48|19968.48|10
1633271190000|2021-10-03 14:26:30|20088.18|19968.18|20087.03|19967.03|20088.18|19968.18|20086.77|19966.77|8
1633271200000|2021-10-03 14:26:40|20087.02|19967.02|20086.96|19966.96|20087.48|19967.48|20086.96|19966.96|10
1633271210000|2021-10-03 14:26:50|20086.6|19966.6|20084.79|19964.79|20086.6|19966.6|20084.79|19964.79|10
1633271220000|2021-10-03 14:27:00|20084.22|19964.22|20084.25|19964.25|20084.51|19964.51|20083.87|19963.87|10
1633271230000|2021-10-03 14:27:10|20083.75|19963.75|20083.53|19963.53|20083.95|19963.95|20083.18|19963.18|10
1633271240000|2021-10-03 14:27:20|20083.61|19963.61|20082.79|19962.79|20083.61|19963.61|20082.7|19962.7|10
1633271250000|2021-10-03 14:27:30|20083.05|19963.05|20081.5|19961.5|20083.52|19963.52|20081.5|19961.5|10
1633271260000|2021-10-03 14:27:40|20081.22|19961.22|20081.62|19961.62|20082.28|19962.28|20081.22|19961.22|10
1633271270000|2021-10-03 14:27:50|20081.89|19961.89|20082.39|19962.39|20082.39|19962.39|20081.8|19961.8|10
1633271280000|2021-10-03 14:28:00|20082.74|19962.74|20084.82|19964.82|20084.82|19964.82|20082.45|19962.45|10
1633271290000|2021-10-03 14:28:10|20084.71|19964.71|20083.53|19963.53|20085.17|19965.17|20083.53|19963.53|10
1633271300000|2021-10-03 14:28:20|20083.51|19963.51|20083.77|19963.77|20084.03|19964.03|20083.4|19963.4|10
1633271310000|2021-10-03 14:28:30|20085.09|19965.09|20086.54|19966.54|20086.54|19966.54|20085.09|19965.09|9
1633271320000|2021-10-03 14:28:40|20085.88|19965.88|20086.02|19966.02|20086.14|19966.14|20085.65|19965.65|8
1633271330000|2021-10-03 14:28:50|20086.23|19966.23|20085.64|19965.64|20086.23|19966.23|20085.51|19965.51|9
1633271340000|2021-10-03 14:29:00|20085.83|19965.83|20085.06|19965.06|20085.83|19965.83|20084.48|19964.48|10
1633271350000|2021-10-03 14:29:10|20085.16|19965.16|20084.24|19964.24|20085.33|19965.33|20083.71|19963.71|10
1633271360000|2021-10-03 14:29:20|20085.02|19965.02|20086.51|19966.51|20086.59|19966.59|20085.02|19965.02|10
1633271370000|2021-10-03 14:29:30|20086.76|19966.76|20087.37|19967.37|20087.37|19967.37|20086.67|19966.67|10
1633271380000|2021-10-03 14:29:40|20087.51|19967.51|20086.33|19966.33|20087.58|19967.58|20086.33|19966.33|10
1633271390000|2021-10-03 14:29:50|20086.44|19966.44|20087.05|19967.05|20087.17|19967.17|20085.71|19965.71|10
1633271400000|2021-10-03 14:30:00|20086.9|19966.9|20087.59|19967.59|20088.35|19968.35|20086.9|19966.9|10
1633271410000|2021-10-03 14:30:10|20087.31|19967.31|20087.22|19967.22|20088.2|19968.2|20087.22|19967.22|9
1633271420000|2021-10-03 14:30:20|20087.35|19967.35|20087.48|19967.48|20087.73|19967.73|20087.24|19967.24|8
1633271430000|2021-10-03 14:30:30|20087.66|19967.66|20088.62|19968.62|20088.63|19968.63|20087.56|19967.56|9
1633271440000|2021-10-03 14:30:40|20088.61|19968.61|20089.31|19969.31|20089.69|19969.69|20088.53|19968.53|10
1633271450000|2021-10-03 14:30:50|20089.52|19969.52|20088.19|19968.19|20089.79|19969.79|20088.19|19968.19|10
1633271460000|2021-10-03 14:31:00|20087.46|19967.46|20085.68|19965.68|20087.46|19967.46|20085.68|19965.68|10
1633271470000|2021-10-03 14:31:10|20085.65|19965.65|20086.45|19966.45|20086.63|19966.63|20085.64|19965.64|9
1633271480000|2021-10-03 14:31:20|20086.7|19966.7|20088.47|19968.47|20088.47|19968.47|20086.7|19966.7|8
1633271490000|2021-10-03 14:31:30|20088.25|19968.25|20089.99|19969.99|20090.11|19970.11|20088.25|19968.25|10
1633271500000|2021-10-03 14:31:40|20089.74|19969.74|20090.19|19970.19|20090.34|19970.34|20089.74|19969.74|8
1633271510000|2021-10-03 14:31:50|20090.16|19970.16|20089.71|19969.71|20090.16|19970.16|20089.06|19969.06|10
1633271520000|2021-10-03 14:32:00|20089.39|19969.39|20088.36|19968.36|20089.39|19969.39|20088.36|19968.36|9
1633271530000|2021-10-03 14:32:10|20088.31|19968.31|20088.36|19968.36|20088.75|19968.75|20088|19968|9
1633271540000|2021-10-03 14:32:20|20088.42|19968.42|20087.1|19967.1|20088.42|19968.42|20087.1|19967.1|8
1633271550000|2021-10-03 14:32:30|20086.63|19966.63|20083.06|19963.06|20086.63|19966.63|20083.06|19963.06|10
1633271560000|2021-10-03 14:32:40|20083.02|19963.02|20081.58|19961.58|20083.11|19963.11|20081.58|19961.58|10
1633271570000|2021-10-03 14:32:50|20081.52|19961.52|20081.42|19961.42|20081.97|19961.97|20081.42|19961.42|10
1633271580000|2021-10-03 14:33:00|20081.4|19961.4|20081.35|19961.35|20081.65|19961.65|20080.05|19960.05|10
1633271590000|2021-10-03 14:33:10|20081.38|19961.38|20080.48|19960.48|20081.45|19961.45|20080.48|19960.48|8
1633271600000|2021-10-03 14:33:20|20080.5|19960.5|20082.13|19962.13|20082.15|19962.15|20080.5|19960.5|9
1633271610000|2021-10-03 14:33:30|20082.51|19962.51|20082.5|19962.5|20083.18|19963.18|20082.32|19962.32|10
1633271620000|2021-10-03 14:33:40|20082.34|19962.34|20082.78|19962.78|20082.78|19962.78|20082.07|19962.07|8
1633271630000|2021-10-03 14:33:50|20082.74|19962.74|20084.46|19964.46|20084.46|19964.46|20082.74|19962.74|9
1633271640000|2021-10-03 14:34:00|20084.47|19964.47|20085.7|19965.7|20085.76|19965.76|20084.45|19964.45|9
1633271650000|2021-10-03 14:34:10|20085.67|19965.67|20085.65|19965.65|20086.15|19966.15|20085.21|19965.21|10
1633271660000|2021-10-03 14:34:20|20085.73|19965.73|20086.56|19966.56|20086.64|19966.64|20085.28|19965.28|8
1633271670000|2021-10-03 14:34:30|20086.51|19966.51|20084.61|19964.61|20086.51|19966.51|20084.61|19964.61|9
1633271680000|2021-10-03 14:34:40|20084.81|19964.81|20084.07|19964.07|20085.56|19965.56|20084.07|19964.07|10
1633271690000|2021-10-03 14:34:50|20084.09|19964.09|20081.67|19961.67|20084.09|19964.09|20081.67|19961.67|9
1633271700000|2021-10-03 14:35:00|20081.69|19961.69|20081.45|19961.45|20082.57|19962.57|20081.11|19961.11|10
1633271710000|2021-10-03 14:35:10|20081.41|19961.41|20080.28|19960.28|20081.41|19961.41|20080.23|19960.23|9
1633271720000|2021-10-03 14:35:20|20080.21|19960.21|20078.51|19958.51|20080.21|19960.21|20078.51|19958.51|10
1633271730000|2021-10-03 14:35:30|20078.5|19958.5|20076.26|19956.26|20078.5|19958.5|20076.17|19956.17|10
1633271740000|2021-10-03 14:35:40|20075.74|19955.74|20075.1|19955.1|20076.17|19956.17|20075.1|19955.1|9
1633271750000|2021-10-03 14:35:50|20075.01|19955.01|20074.08|19954.08|20075.01|19955.01|20074.08|19954.08|7
1633271760000|2021-10-03 14:36:00|20074.32|19954.32|20074.06|19954.06|20075.88|19955.88|20074.06|19954.06|8
1633271770000|2021-10-03 14:36:10|20073.89|19953.89|20063.47|19943.47|20073.89|19953.89|20063.43|19943.43|10
1633271780000|2021-10-03 14:36:20|20063.11|19943.11|20062.02|19942.02|20063.11|19943.11|20062.02|19942.02|10
1633271790000|2021-10-03 14:36:30|20061.53|19941.53|20058.8|19938.8|20061.53|19941.53|20058.38|19938.38|9
1633271800000|2021-10-03 14:36:40|20057.87|19937.87|20056.44|19936.44|20057.87|19937.87|20056.15|19936.15|10
1633271810000|2021-10-03 14:36:50|20056.41|19936.41|20056.5|19936.5|20056.92|19936.92|20055.66|19935.66|10
1633271820000|2021-10-03 14:37:00|20056.63|19936.63|20057.96|19937.96|20058.64|19938.64|20056.63|19936.63|9
1633271830000|2021-10-03 14:37:10|20058.35|19938.35|20059.32|19939.32|20059.65|19939.65|20058.35|19938.35|10
1633271840000|2021-10-03 14:37:20|20059.5|19939.5|20061.63|19941.63|20061.63|19941.63|20059.47|19939.47|10
1633271850000|2021-10-03 14:37:30|20061.5|19941.5|20062.67|19942.67|20062.77|19942.77|20061.5|19941.5|9
1633271860000|2021-10-03 14:37:40|20062.36|19942.36|20061.99|19941.99|20062.39|19942.39|20061.26|19941.26|10
1633271870000|2021-10-03 14:37:50|20061.83|19941.83|20061.53|19941.53|20062.16|19942.16|20061.53|19941.53|10
1633271880000|2021-10-03 14:38:00|20061.58|19941.58|20062.09|19942.09|20062.09|19942.09|20061.57|19941.57|9
1633271890000|2021-10-03 14:38:10|20061.97|19941.97|20063.25|19943.25|20063.25|19943.25|20061.97|19941.97|10
1633271900000|2021-10-03 14:38:20|20063.42|19943.42|20065.31|19945.31|20065.31|19945.31|20063.42|19943.42|9
1633271910000|2021-10-03 14:38:30|20065.82|19945.82|20066.69|19946.69|20066.69|19946.69|20065.49|19945.49|8
1633271920000|2021-10-03 14:38:40|20067.33|19947.33|20064.54|19944.54|20067.33|19947.33|20064.54|19944.54|8
1633271930000|2021-10-03 14:38:50|20064.37|19944.37|20064.69|19944.69|20064.69|19944.69|20063.94|19943.94|10
1633271940000|2021-10-03 14:39:00|20064.81|19944.81|20065.5|19945.5|20065.7|19945.7|20064.55|19944.55|10
1633271950000|2021-10-03 14:39:10|20065.2|19945.2|20066.06|19946.06|20066.4|19946.4|20065.19|19945.19|10
1633271960000|2021-10-03 14:39:20|20065.93|19945.93|20066.83|19946.83|20066.83|19946.83|20065.93|19945.93|10
1633271970000|2021-10-03 14:39:30|20066.81|19946.81|20066.28|19946.28|20066.81|19946.81|20066.11|19946.11|10
1633271980000|2021-10-03 14:39:40|20065.52|19945.52|20064.8|19944.8|20065.52|19945.52|20064.8|19944.8|8
1633271990000|2021-10-03 14:39:50|20064.82|19944.82|20066.5|19946.5|20066.5|19946.5|20064.82|19944.82|9
1633272000000|2021-10-03 14:40:00|20066.68|19946.68|20067.97|19947.97|20068.03|19948.03|20066.61|19946.61|9
1633272010000|2021-10-03 14:40:10|20067.93|19947.93|20069.02|19949.02|20069.46|19949.46|20067.93|19947.93|9
1633272020000|2021-10-03 14:40:20|20068.84|19948.84|20069.62|19949.62|20069.62|19949.62|20068.05|19948.05|9
1633272030000|2021-10-03 14:40:30|20069.63|19949.63|20069.59|19949.59|20070.31|19950.31|20069.33|19949.33|8
1633272040000|2021-10-03 14:40:40|20069.42|19949.42|20069.12|19949.12|20069.66|19949.66|20069.12|19949.12|8
1633272050000|2021-10-03 14:40:50|20069.05|19949.05|20069.39|19949.39|20069.7|19949.7|20069.05|19949.05|9
1633272060000|2021-10-03 14:41:00|20069.35|19949.35|20068.1|19948.1|20069.37|19949.37|20068.05|19948.05|10
1633272070000|2021-10-03 14:41:10|20067.84|19947.84|20065.97|19945.97|20067.84|19947.84|20065.97|19945.97|8
1633272080000|2021-10-03 14:41:20|20065.39|19945.39|20061.73|19941.73|20065.39|19945.39|20061.73|19941.73|9
1633272090000|2021-10-03 14:41:30|20061.95|19941.95|20062.72|19942.72|20062.81|19942.81|20061.95|19941.95|10
1633272100000|2021-10-03 14:41:40|20062.87|19942.87|20062.89|19942.89|20062.99|19942.99|20062.49|19942.49|10
1633272110000|2021-10-03 14:41:50|20062.79|19942.79|20062.45|19942.45|20063.22|19943.22|20062.32|19942.32|9
1633272120000|2021-10-03 14:42:00|20062.44|19942.44|20064.58|19944.58|20064.58|19944.58|20062.15|19942.15|10
1633272130000|2021-10-03 14:42:10|20064|19944|20064.05|19944.05|20065.86|19945.86|20064|19944|10
1633272140000|2021-10-03 14:42:20|20064|19944|20062.89|19942.89|20064.16|19944.16|20062.89|19942.89|9
1633272150000|2021-10-03 14:42:30|20063.09|19943.09|20063.48|19943.48|20063.51|19943.51|20063.09|19943.09|9
1633272160000|2021-10-03 14:42:40|20063.56|19943.56|20066|19946|20066|19946|20063.56|19943.56|9
1633272170000|2021-10-03 14:42:50|20066.07|19946.07|20070.76|19950.76|20071.16|19951.16|20066.07|19946.07|10
1633272180000|2021-10-03 14:43:00|20071.4|19951.4|20071.15|19951.15|20071.5|19951.5|20070.98|19950.98|10
1633272190000|2021-10-03 14:43:10|20071.13|19951.13|20071.36|19951.36|20071.41|19951.41|20070.97|19950.97|8
1633272200000|2021-10-03 14:43:20|20071.45|19951.45|20072.58|19952.58|20072.58|19952.58|20070.71|19950.71|10
1633272210000|2021-10-03 14:43:30|20072.8|19952.8|20074.29|19954.29|20074.29|19954.29|20072.8|19952.8|10
1633272220000|2021-10-03 14:43:40|20074.58|19954.58|20075.87|19955.87|20075.9|19955.9|20074.58|19954.58|9
1633272230000|2021-10-03 14:43:50|20076.09|19956.09|20077.6|19957.6|20077.62|19957.62|20076.09|19956.09|10
1633272240000|2021-10-03 14:44:00|20077.69|19957.69|20079.8|19959.8|20079.8|19959.8|20077.69|19957.69|10
1633272250000|2021-10-03 14:44:10|20079.74|19959.74|20081.68|19961.68|20081.69|19961.69|20079.74|19959.74|10
1633272260000|2021-10-03 14:44:20|20081.74|19961.74|20081.5|19961.5|20082.07|19962.07|20081.48|19961.48|10
1633272270000|2021-10-03 14:44:30|20081.54|19961.54|20082.45|19962.45|20082.82|19962.82|20081.54|19961.54|10
1633272280000|2021-10-03 14:44:40|20082.34|19962.34|20083.76|19963.76|20083.94|19963.94|20082.34|19962.34|10
1633272290000|2021-10-03 14:44:50|20084.33|19964.33|20085.14|19965.14|20085.54|19965.54|20084.33|19964.33|9
1633272300000|2021-10-03 14:45:00|20085.2|19965.2|20086.9|19966.9|20087.01|19967.01|20085.2|19965.2|10
1633272310000|2021-10-03 14:45:10|20087.1|19967.1|20090.43|19970.43|20090.43|19970.43|20087.1|19967.1|10
1633272320000|2021-10-03 14:45:20|20090.16|19970.16|20092.2|19972.2|20092.2|19972.2|20090.16|19970.16|10
1633272330000|2021-10-03 14:45:30|20092.05|19972.05|20092.44|19972.44|20092.44|19972.44|20091.71|19971.71|10
1633272340000|2021-10-03 14:45:40|20092.7|19972.7|20094.03|19974.03|20094.1|19974.1|20092.7|19972.7|10
1633272350000|2021-10-03 14:45:50|20093.94|19973.94|20092.59|19972.59|20093.94|19973.94|20092.59|19972.59|10
1633272360000|2021-10-03 14:46:00|20092.43|19972.43|20095.33|19975.33|20095.33|19975.33|20092.43|19972.43|10
1633272370000|2021-10-03 14:46:10|20094.97|19974.97|20095.37|19975.37|20095.54|19975.54|20094.37|19974.37|10
1633272380000|2021-10-03 14:46:20|20095.26|19975.26|20096.57|19976.57|20096.57|19976.57|20095.17|19975.17|10
1633272390000|2021-10-03 14:46:30|20096.87|19976.87|20101.73|19981.73|20102.46|19982.46|20096.87|19976.87|10
1633272400000|2021-10-03 14:46:40|20102.02|19982.02|20104.08|19984.08|20104.08|19984.08|20102.02|19982.02|8
1633272410000|2021-10-03 14:46:50|20103.84|19983.84|20105.13|19985.13|20105.43|19985.43|20103.84|19983.84|10
1633272420000|2021-10-03 14:47:00|20105.61|19985.61|20107.22|19987.22|20107.24|19987.24|20105.61|19985.61|9
1633272430000|2021-10-03 14:47:10|20107.21|19987.21|20107.24|19987.24|20108.3|19988.3|20107.21|19987.21|8
1633272440000|2021-10-03 14:47:20|20107.63|19987.63|20107.63|19987.63|20107.77|19987.77|20107.47|19987.47|10
1633272450000|2021-10-03 14:47:30|20107.55|19987.55|20107.86|19987.86|20108.27|19988.27|20107.48|19987.48|9
1633272460000|2021-10-03 14:47:40|20107.93|19987.93|20110.91|19990.91|20110.91|19990.91|20107.78|19987.78|10
1633272470000|2021-10-03 14:47:50|20111.49|19991.49|20111.41|19991.41|20111.58|19991.58|20110.69|19990.69|9
1633272480000|2021-10-03 14:48:00|20111.44|19991.44|20112.58|19992.58|20112.58|19992.58|20111.44|19991.44|8
1633272490000|2021-10-03 14:48:10|20112.95|19992.95|20113|19993|20113.42|19993.42|20112.94|19992.94|8
1633272500000|2021-10-03 14:48:20|20112.75|19992.75|20111.64|19991.64|20112.81|19992.81|20111.64|19991.64|10
1633272510000|2021-10-03 14:48:30|20111.54|19991.54|20109.18|19989.18|20111.54|19991.54|20109.18|19989.18|8
1633272520000|2021-10-03 14:48:40|20108.57|19988.57|20106.8|19986.8|20108.57|19988.57|20106.8|19986.8|9
1633272530000|2021-10-03 14:48:50|20107.1|19987.1|20108.18|19988.18|20108.18|19988.18|20106.69|19986.69|10
1633272540000|2021-10-03 14:49:00|20108.15|19988.15|20108.31|19988.31|20108.32|19988.32|20107.99|19987.99|9
1633272550000|2021-10-03 14:49:10|20108.35|19988.35|20108.86|19988.86|20109.38|19989.38|20108.28|19988.28|8
1633272560000|2021-10-03 14:49:20|20108.57|19988.57|20107.4|19987.4|20108.57|19988.57|20107.35|19987.35|10
1633272570000|2021-10-03 14:49:30|20107.14|19987.14|20104.66|19984.66|20107.14|19987.14|20104.38|19984.38|9
1633272580000|2021-10-03 14:49:40|20104.4|19984.4|20103.34|19983.34|20104.4|19984.4|20103.34|19983.34|9
1633272590000|2021-10-03 14:49:50|20103.53|19983.53|20102.97|19982.97|20103.53|19983.53|20102.57|19982.57|10
1633272600000|2021-10-03 14:50:00|20102.13|19982.13|20102.33|19982.33|20102.79|19982.79|20102.13|19982.13|10
1633272610000|2021-10-03 14:50:10|20102.13|19982.13|20101.72|19981.72|20102.14|19982.14|20101.61|19981.61|10
1633272620000|2021-10-03 14:50:20|20100.91|19980.91|20099.26|19979.26|20100.91|19980.91|20099.23|19979.23|9
1633272630000|2021-10-03 14:50:30|20099.23|19979.23|20094.23|19974.23|20099.27|19979.27|20094.23|19974.23|10
1633272640000|2021-10-03 14:50:40|20093.49|19973.49|20090.56|19970.56|20093.49|19973.49|20090.56|19970.56|10
1633272650000|2021-10-03 14:50:50|20090.53|19970.53|20090.02|19970.02|20091.97|19971.97|20090.02|19970.02|10
1633272660000|2021-10-03 14:51:00|20088.08|19968.08|20086.25|19966.25|20088.66|19968.66|20086.25|19966.25|10
1633272670000|2021-10-03 14:51:10|20086.2|19966.2|20084.69|19964.69|20086.25|19966.25|20084.69|19964.69|10
1633272680000|2021-10-03 14:51:20|20084.64|19964.64|20082.63|19962.63|20084.64|19964.64|20082.5|19962.5|9
1633272690000|2021-10-03 14:51:30|20082.23|19962.23|20078.9|19958.9|20082.56|19962.56|20078.9|19958.9|9
1633272700000|2021-10-03 14:51:40|20078.7|19958.7|20073.38|19953.38|20078.7|19958.7|20073.38|19953.38|10
1633272710000|2021-10-03 14:51:50|20072.78|19952.78|20069.04|19949.04|20072.78|19952.78|20069.04|19949.04|10
1633272720000|2021-10-03 14:52:00|20068.19|19948.19|20064.77|19944.77|20068.19|19948.19|20064.49|19944.49|10
1633272730000|2021-10-03 14:52:10|20064.62|19944.62|20061.04|19941.04|20064.85|19944.85|20061.04|19941.04|10
1633272740000|2021-10-03 14:52:20|20060.75|19940.75|20056.38|19936.38|20060.75|19940.75|20056.38|19936.38|10
1633272750000|2021-10-03 14:52:30|20053.73|19933.73|20050.03|19930.03|20053.73|19933.73|20049.73|19929.73|9
1633272760000|2021-10-03 14:52:40|20050.27|19930.27|20050.39|19930.39|20050.8|19930.8|20050.09|19930.09|10
1633272770000|2021-10-03 14:52:50|20049.19|19929.19|20048.33|19928.33|20049.27|19929.27|20048.31|19928.31|9
1633272780000|2021-10-03 14:53:00|20048.31|19928.31|20049.66|19929.66|20049.66|19929.66|20048.26|19928.26|10
1633272790000|2021-10-03 14:53:10|20049.92|19929.92|20052.22|19932.22|20052.55|19932.55|20049.84|19929.84|10
1633272800000|2021-10-03 14:53:20|20051.65|19931.65|20052.2|19932.2|20052.32|19932.32|20051.44|19931.44|10
1633272810000|2021-10-03 14:53:30|20052.55|19932.55|20055.81|19935.81|20055.81|19935.81|20052.55|19932.55|10
1633272820000|2021-10-03 14:53:40|20056.34|19936.34|20057.6|19937.6|20058.15|19938.15|20056.34|19936.34|8
1633272830000|2021-10-03 14:53:50|20058.18|19938.18|20058.09|19938.09|20058.18|19938.18|20057.31|19937.31|10
1633272840000|2021-10-03 14:54:00|20057.95|19937.95|20056.36|19936.36|20057.95|19937.95|20055.86|19935.86|10
1633272850000|2021-10-03 14:54:10|20056.75|19936.75|20055.6|19935.6|20056.95|19936.95|20055.6|19935.6|9
1633272860000|2021-10-03 14:54:20|20055.64|19935.64|20055.76|19935.76|20055.77|19935.77|20055.2|19935.2|10
1633272870000|2021-10-03 14:54:30|20055.43|19935.43|20056|19936|20056.38|19936.38|20055.37|19935.37|9
1633272880000|2021-10-03 14:54:40|20056.28|19936.28|20057.41|19937.41|20057.51|19937.51|20056.28|19936.28|10
1633272890000|2021-10-03 14:54:50|20057.25|19937.25|20057.72|19937.72|20057.72|19937.72|20057.23|19937.23|10
1633272900000|2021-10-03 14:55:00|20057.83|19937.83|20057.97|19937.97|20058.55|19938.55|20057.3|19937.3|10
1633272910000|2021-10-03 14:55:10|20058.92|19938.92|20060.17|19940.17|20060.23|19940.23|20058.92|19938.92|9
1633272920000|2021-10-03 14:55:20|20060.41|19940.41|20060.36|19940.36|20060.46|19940.46|20060.11|19940.11|8
1633272930000|2021-10-03 14:55:30|20060.08|19940.08|20059.9|19939.9|20060.41|19940.41|20059.62|19939.62|10
1633272940000|2021-10-03 14:55:40|20059.46|19939.46|20057.03|19937.03|20059.8|19939.8|20057.03|19937.03|10
1633272950000|2021-10-03 14:55:50|20056.91|19936.91|20055.5|19935.5|20056.91|19936.91|20055.35|19935.35|8
1633272960000|2021-10-03 14:56:00|20055.44|19935.44|20053.4|19933.4|20055.44|19935.44|20053.4|19933.4|10
1633272970000|2021-10-03 14:56:10|20053.62|19933.62|20051.37|19931.37|20053.62|19933.62|20051.37|19931.37|9
1633272980000|2021-10-03 14:56:20|20051.14|19931.14|20051|19931|20051.14|19931.14|20049.71|19929.71|9
1633272990000|2021-10-03 14:56:30|20051.1|19931.1|20052.3|19932.3|20052.58|19932.58|20051.1|19931.1|10
1633273000000|2021-10-03 14:56:40|20052.15|19932.15|20053.1|19933.1|20053.1|19933.1|20051.61|19931.61|9
1633273010000|2021-10-03 14:56:50|20053.36|19933.36|20055.78|19935.78|20055.78|19935.78|20053.36|19933.36|10
1633273020000|2021-10-03 14:57:00|20055.74|19935.74|20054.51|19934.51|20055.74|19935.74|20054.51|19934.51|10
1633273030000|2021-10-03 14:57:10|20054.19|19934.19|20054.26|19934.26|20054.96|19934.96|20054.19|19934.19|10
1633273040000|2021-10-03 14:57:20|20054.57|19934.57|20053.19|19933.19|20054.57|19934.57|20053.07|19933.07|10
1633273050000|2021-10-03 14:57:30|20052.8|19932.8|20052.28|19932.28|20052.89|19932.89|20052.27|19932.27|8
1633273060000|2021-10-03 14:57:40|20052.13|19932.13|20049.91|19929.91|20052.13|19932.13|20049.91|19929.91|10
1633273070000|2021-10-03 14:57:50|20049.92|19929.92|20050.48|19930.48|20050.48|19930.48|20049.44|19929.44|9
1633273080000|2021-10-03 14:58:00|20050.68|19930.68|20049.47|19929.47|20050.68|19930.68|20049.39|19929.39|9
1633273090000|2021-10-03 14:58:10|20049.52|19929.52|20051.32|19931.32|20051.32|19931.32|20049.52|19929.52|10
1633273100000|2021-10-03 14:58:20|20051.39|19931.39|20052.21|19932.21|20052.21|19932.21|20051.13|19931.13|9
1633273110000|2021-10-03 14:58:30|20051.9|19931.9|20052.06|19932.06|20052.23|19932.23|20051.56|19931.56|10
1633273120000|2021-10-03 14:58:40|20051.9|19931.9|20053.06|19933.06|20053.35|19933.35|20051.47|19931.47|10
1633273130000|2021-10-03 14:58:50|20053.42|19933.42|20053.52|19933.52|20053.86|19933.86|20053.31|19933.31|9
1633273140000|2021-10-03 14:59:00|20054.02|19934.02|20056.59|19936.59|20057.05|19937.05|20054.02|19934.02|6
1633273150000|2021-10-03 14:59:10|20056.51|19936.51|20055.55|19935.55|20056.51|19936.51|20055.36|19935.36|9
1633273160000|2021-10-03 14:59:20|20055.44|19935.44|20055.42|19935.42|20055.53|19935.53|20055.35|19935.35|8
1633273170000|2021-10-03 14:59:30|20055.55|19935.55|20056.96|19936.96|20057.32|19937.32|20055.55|19935.55|10
1633273180000|2021-10-03 14:59:40|20056.99|19936.99|20059|19939|20059.32|19939.32|20056.99|19936.99|9
1633273190000|2021-10-03 14:59:50|20058.96|19938.96|20058.64|19938.64|20059.11|19939.11|20058.38|19938.38|10
1633273200000|2021-10-03 15:00:00|20059.19|19939.19|20063.79|19943.79|20063.79|19943.79|20059.19|19939.19|9
1633273210000|2021-10-03 15:00:10|20063.67|19943.67|20065.36|19945.36|20065.86|19945.86|20063.67|19943.67|10
1633273220000|2021-10-03 15:00:20|20065.15|19945.15|20063.76|19943.76|20065.55|19945.55|20063.76|19943.76|10
1633273230000|2021-10-03 15:00:30|20063.69|19943.69|20063.12|19943.12|20063.91|19943.91|20063.12|19943.12|9
1633273240000|2021-10-03 15:00:40|20063.04|19943.04|20062.77|19942.77|20063.24|19943.24|20062.07|19942.07|10
1633273250000|2021-10-03 15:00:50|20062.96|19942.96|20061.12|19941.12|20063.44|19943.44|20061.12|19941.12|10
1633273260000|2021-10-03 15:01:00|20061.28|19941.28|20062.62|19942.62|20062.62|19942.62|20060.79|19940.79|10
1633273270000|2021-10-03 15:01:10|20062.43|19942.43|20064.3|19944.3|20064.66|19944.66|20062.43|19942.43|10
1633273280000|2021-10-03 15:01:20|20064.24|19944.24|20065.65|19945.65|20065.65|19945.65|20064.11|19944.11|10
1633273290000|2021-10-03 15:01:30|20065.85|19945.85|20065.18|19945.18|20065.85|19945.85|20065.18|19945.18|9
1633273300000|2021-10-03 15:01:40|20065.08|19945.08|20063.94|19943.94|20065.13|19945.13|20063.94|19943.94|9
1633273310000|2021-10-03 15:01:50|20063.97|19943.97|20059.24|19939.24|20063.97|19943.97|20059.24|19939.24|10
1633273320000|2021-10-03 15:02:00|20059.1|19939.1|20057.07|19937.07|20059.41|19939.41|20057.07|19937.07|10
1633273330000|2021-10-03 15:02:10|20057.01|19937.01|20056.18|19936.18|20057.01|19937.01|20055.86|19935.86|10
1633273340000|2021-10-03 15:02:20|20056.21|19936.21|20055.31|19935.31|20056.27|19936.27|20053.25|19933.25|10
1633273350000|2021-10-03 15:02:30|20055.47|19935.47|20054.48|19934.48|20055.74|19935.74|20054.48|19934.48|10
1633273360000|2021-10-03 15:02:40|20054.37|19934.37|20052.84|19932.84|20054.43|19934.43|20052.84|19932.84|8
1633273370000|2021-10-03 15:02:50|20052.7|19932.7|20049.31|19929.31|20052.7|19932.7|20049.31|19929.31|10
1633273380000|2021-10-03 15:03:00|20049.46|19929.46|20049.94|19929.94|20050.36|19930.36|20048.72|19928.72|10
1633273390000|2021-10-03 15:03:10|20050.15|19930.15|20047.15|19927.15|20050.27|19930.27|20047.15|19927.15|9
1633273400000|2021-10-03 15:03:20|20046.94|19926.94|20043.94|19923.94|20047.17|19927.17|20043.94|19923.94|10
1633273410000|2021-10-03 15:03:30|20044.43|19924.43|20042.67|19922.67|20044.43|19924.43|20042.67|19922.67|10
1633273420000|2021-10-03 15:03:40|20042.49|19922.49|20041.26|19921.26|20042.49|19922.49|20040.69|19920.69|9
1633273430000|2021-10-03 15:03:50|20041.32|19921.32|20042.35|19922.35|20042.69|19922.69|20041.32|19921.32|10
1633273440000|2021-10-03 15:04:00|20043.17|19923.17|20045.44|19925.44|20045.67|19925.67|20043.17|19923.17|10
1633273450000|2021-10-03 15:04:10|20045.34|19925.34|20044.7|19924.7|20045.4|19925.4|20044.1|19924.1|8
1633273460000|2021-10-03 15:04:20|20044.55|19924.55|20043.52|19923.52|20044.91|19924.91|20043.52|19923.52|10
1633273470000|2021-10-03 15:04:30|20043.49|19923.49|20045.92|19925.92|20046.36|19926.36|20043.42|19923.42|10
1633273480000|2021-10-03 15:04:40|20046.05|19926.05|20044.1|19924.1|20046.37|19926.37|20044.1|19924.1|9
1633273490000|2021-10-03 15:04:50|20044.27|19924.27|20043.5|19923.5|20044.34|19924.34|20043.5|19923.5|9
1633273500000|2021-10-03 15:05:00|20043.32|19923.32|20044.15|19924.15|20044.15|19924.15|20042.69|19922.69|10
1633273510000|2021-10-03 15:05:10|20044|19924|20045.08|19925.08|20045.61|19925.61|20044|19924|10
1633273520000|2021-10-03 15:05:20|20045.22|19925.22|20045.24|19925.24|20045.7|19925.7|20044.9|19924.9|10
1633273530000|2021-10-03 15:05:30|20045.16|19925.16|20044.21|19924.21|20045.16|19925.16|20044.21|19924.21|9
1633273540000|2021-10-03 15:05:40|20044.2|19924.2|20044.44|19924.44|20044.48|19924.48|20043.98|19923.98|6
1633273550000|2021-10-03 15:05:50|20044.4|19924.4|20042.16|19922.16|20044.8|19924.8|20042.16|19922.16|8
1633273560000|2021-10-03 15:06:00|20042.19|19922.19|20044.41|19924.41|20044.41|19924.41|20042.19|19922.19|9
1633273570000|2021-10-03 15:06:10|20044.1|19924.1|20046.22|19926.22|20047.38|19927.38|20044.1|19924.1|10
1633273580000|2021-10-03 15:06:20|20046.42|19926.42|20050.04|19930.04|20050.05|19930.05|20046.42|19926.42|10
1633273590000|2021-10-03 15:06:30|20051.05|19931.05|20055.24|19935.24|20055.24|19935.24|20051.05|19931.05|9
1633273600000|2021-10-03 15:06:40|20055.2|19935.2|20055.02|19935.02|20055.51|19935.51|20054.44|19934.44|10
1633273610000|2021-10-03 15:06:50|20054.57|19934.57|20054.71|19934.71|20056.77|19936.77|20054.57|19934.57|10
1633273620000|2021-10-03 15:07:00|20054.37|19934.37|20051.45|19931.45|20054.62|19934.62|20051.45|19931.45|10
1633273630000|2021-10-03 15:07:10|20051.4|19931.4|20050.19|19930.19|20051.4|19931.4|20050.19|19930.19|10
1633273640000|2021-10-03 15:07:20|20050.41|19930.41|20050.91|19930.91|20050.91|19930.91|20049.71|19929.71|8
1633273650000|2021-10-03 15:07:30|20050.87|19930.87|20050.38|19930.38|20050.87|19930.87|20049.97|19929.97|10
1633273660000|2021-10-03 15:07:40|20050.4|19930.4|20052.84|19932.84|20052.99|19932.99|20050.4|19930.4|10
1633273670000|2021-10-03 15:07:50|20052.89|19932.89|20053.12|19933.12|20053.12|19933.12|20051.57|19931.57|9
1633273680000|2021-10-03 15:08:00|20051.93|19931.93|20052.43|19932.43|20052.56|19932.56|20051.93|19931.93|8
1633273690000|2021-10-03 15:08:10|20052.71|19932.71|20053.96|19933.96|20053.96|19933.96|20052.21|19932.21|10
1633273700000|2021-10-03 15:08:20|20054.16|19934.16|20055.1|19935.1|20055.3|19935.3|20054|19934|10
1633273710000|2021-10-03 15:08:30|20054.92|19934.92|20055.02|19935.02|20055.05|19935.05|20054.86|19934.86|7
1633273720000|2021-10-03 15:08:40|20054.98|19934.98|20055.84|19935.84|20055.84|19935.84|20054.74|19934.74|7
1633273730000|2021-10-03 15:08:50|20054.64|19934.64|20056.23|19936.23|20056.84|19936.84|20054.64|19934.64|10
1633273740000|2021-10-03 15:09:00|20056.22|19936.22|20054.14|19934.14|20056.35|19936.35|20054.12|19934.12|10
1633273750000|2021-10-03 15:09:10|20054.12|19934.12|20054.99|19934.99|20055.01|19935.01|20053.89|19933.89|8
1633273760000|2021-10-03 15:09:20|20054.61|19934.61|20052.85|19932.85|20054.61|19934.61|20052.85|19932.85|9
1633273770000|2021-10-03 15:09:30|20053.01|19933.01|20053.14|19933.14|20053.46|19933.46|20052.48|19932.48|10
1633273780000|2021-10-03 15:09:40|20053.46|19933.46|20054.2|19934.2|20054.92|19934.92|20053.46|19933.46|10
1633273790000|2021-10-03 15:09:50|20054.14|19934.14|20055.42|19935.42|20055.55|19935.55|20053.96|19933.96|10
1633273800000|2021-10-03 15:10:00|20055.55|19935.55|20055.19|19935.19|20056.07|19936.07|20055.19|19935.19|10
1633273810000|2021-10-03 15:10:10|20056.17|19936.17|20055.79|19935.79|20056.46|19936.46|20055|19935|9
1633273820000|2021-10-03 15:10:20|20055.67|19935.67|20056.08|19936.08|20057|19937|20055.67|19935.67|10
1633273830000|2021-10-03 15:10:30|20055.9|19935.9|20055.03|19935.03|20056.02|19936.02|20055.02|19935.02|9
1633273840000|2021-10-03 15:10:40|20055.02|19935.02|20055.29|19935.29|20055.29|19935.29|20054.8|19934.8|9
1633273850000|2021-10-03 15:10:50|20055.28|19935.28|20055.01|19935.01|20055.35|19935.35|20055.01|19935.01|8
1633273860000|2021-10-03 15:11:00|20054.98|19934.98|20055.28|19935.28|20055.82|19935.82|20054.98|19934.98|9
1633273870000|2021-10-03 15:11:10|20055.32|19935.32|20055.78|19935.78|20055.83|19935.83|20055.32|19935.32|8
1633273880000|2021-10-03 15:11:20|20055.66|19935.66|20056.02|19936.02|20056.04|19936.04|20055.38|19935.38|7
1633273890000|2021-10-03 15:11:30|20056.01|19936.01|20055.72|19935.72|20056.31|19936.31|20055.72|19935.72|8
1633273900000|2021-10-03 15:11:40|20055.62|19935.62|20052.81|19932.81|20055.62|19935.62|20052.81|19932.81|9
1633273910000|2021-10-03 15:11:50|20052.85|19932.85|20051.94|19931.94|20053.42|19933.42|20051.94|19931.94|8
1633273920000|2021-10-03 15:12:00|20051.93|19931.93|20052.81|19932.81|20052.81|19932.81|20051.55|19931.55|9
1633273930000|2021-10-03 15:12:10|20053.2|19933.2|20055.19|19935.19|20055.23|19935.23|20053.2|19933.2|10
1633273940000|2021-10-03 15:12:20|20054.55|19934.55|20052.21|19932.21|20054.55|19934.55|20052.21|19932.21|10
1633273950000|2021-10-03 15:12:30|20052.33|19932.33|20050.27|19930.27|20052.57|19932.57|20050.27|19930.27|10
1633273960000|2021-10-03 15:12:40|20050.65|19930.65|20051.17|19931.17|20052.03|19932.03|20050.65|19930.65|9
1633273970000|2021-10-03 15:12:50|20051.34|19931.34|20051.35|19931.35|20051.38|19931.38|20051.15|19931.15|10
1633273980000|2021-10-03 15:13:00|20051.33|19931.33|20051.59|19931.59|20051.89|19931.89|20051.17|19931.17|8
1633273990000|2021-10-03 15:13:10|20051.47|19931.47|20052.32|19932.32|20052.85|19932.85|20051.46|19931.46|8
1633274000000|2021-10-03 15:13:20|20052.17|19932.17|20052.49|19932.49|20052.62|19932.62|20051.32|19931.32|10
1633274010000|2021-10-03 15:13:30|20053.24|19933.24|20053.44|19933.44|20054.03|19934.03|20052.88|19932.88|10
1633274020000|2021-10-03 15:13:40|20053.32|19933.32|20052.97|19932.97|20053.48|19933.48|20052.97|19932.97|9
1633274030000|2021-10-03 15:13:50|20053.01|19933.01|20054.61|19934.61|20054.74|19934.74|20053.01|19933.01|10
1633274040000|2021-10-03 15:14:00|20054.16|19934.16|20055.1|19935.1|20055.1|19935.1|20054.16|19934.16|9
1633274050000|2021-10-03 15:14:10|20055.27|19935.27|20057.58|19937.58|20057.58|19937.58|20055.27|19935.27|9
1633274060000|2021-10-03 15:14:20|20057.67|19937.67|20058.92|19938.92|20058.92|19938.92|20057.54|19937.54|8
1633274070000|2021-10-03 15:14:30|20058.51|19938.51|20059.55|19939.55|20059.57|19939.57|20058.51|19938.51|10
1633274080000|2021-10-03 15:14:40|20059.6|19939.6|20058.91|19938.91|20059.6|19939.6|20058.88|19938.88|9
1633274090000|2021-10-03 15:14:50|20059.1|19939.1|20059.21|19939.21|20059.38|19939.38|20059.07|19939.07|6
1633274100000|2021-10-03 15:15:00|20058.81|19938.81|20059.98|19939.98|20059.98|19939.98|20058.11|19938.11|6
1633274110000|2021-10-03 15:15:10|20059.7|19939.7|20059.31|19939.31|20060.48|19940.48|20059.31|19939.31|9
1633274120000|2021-10-03 15:15:20|20059.2|19939.2|20057.6|19937.6|20059.2|19939.2|20057.6|19937.6|9
1633274130000|2021-10-03 15:15:30|20057.75|19937.75|20055.42|19935.42|20057.75|19937.75|20055.42|19935.42|9
1633274140000|2021-10-03 15:15:40|20055.71|19935.71|20055.35|19935.35|20055.88|19935.88|20054.71|19934.71|9
1633274150000|2021-10-03 15:15:50|20055.27|19935.27|20054.19|19934.19|20055.27|19935.27|20053.96|19933.96|9
1633274160000|2021-10-03 15:16:00|20054.52|19934.52|20056.04|19936.04|20056.04|19936.04|20054.52|19934.52|10
1633274170000|2021-10-03 15:16:10|20056.36|19936.36|20055.94|19935.94|20056.36|19936.36|20055.78|19935.78|9
1633274180000|2021-10-03 15:16:20|20055.99|19935.99|20056.16|19936.16|20056.16|19936.16|20055.55|19935.55|10
1633274190000|2021-10-03 15:16:30|20056.15|19936.15|20059.89|19939.89|20059.89|19939.89|20056.03|19936.03|9
1633274200000|2021-10-03 15:16:40|20059.94|19939.94|20060.24|19940.24|20060.43|19940.43|20059.94|19939.94|9
1633274210000|2021-10-03 15:16:50|20060.35|19940.35|20061.26|19941.26|20061.26|19941.26|20060.35|19940.35|9
1633274220000|2021-10-03 15:17:00|20062.15|19942.15|20064.87|19944.87|20064.87|19944.87|20061.76|19941.76|10
1633274230000|2021-10-03 15:17:10|20065.17|19945.17|20062.21|19942.21|20066.54|19946.54|20062.21|19942.21|10
1633274240000|2021-10-03 15:17:20|20062.39|19942.39|20059.47|19939.47|20062.39|19942.39|20059.47|19939.47|10
1633274250000|2021-10-03 15:17:30|20059.82|19939.82|20060.4|19940.4|20061.49|19941.49|20059.82|19939.82|10
1633274260000|2021-10-03 15:17:40|20060.67|19940.67|20060.95|19940.95|20061.39|19941.39|20060.67|19940.67|9
1633274270000|2021-10-03 15:17:50|20060.63|19940.63|20061.26|19941.26|20061.56|19941.56|20060.31|19940.31|9
1633274280000|2021-10-03 15:18:00|20061.5|19941.5|20061.66|19941.66|20062.41|19942.41|20061.5|19941.5|9
1633274290000|2021-10-03 15:18:10|20061.77|19941.77|20062.08|19942.08|20062.08|19942.08|20061.67|19941.67|9
1633274300000|2021-10-03 15:18:20|20062.66|19942.66|20062.73|19942.73|20063.02|19943.02|20062.53|19942.53|10
1633274310000|2021-10-03 15:18:30|20062.88|19942.88|20062.93|19942.93|20063.6|19943.6|20062.88|19942.88|8
1633274320000|2021-10-03 15:18:40|20063.32|19943.32|20066.4|19946.4|20066.4|19946.4|20063.32|19943.32|8
1633274330000|2021-10-03 15:18:50|20067|19947|20072.3|19952.3|20072.3|19952.3|20067|19947|9
1633274340000|2021-10-03 15:19:00|20072.4|19952.4|20071.06|19951.06|20072.4|19952.4|20071.03|19951.03|10
1633274350000|2021-10-03 15:19:10|20071.19|19951.19|20071.95|19951.95|20071.98|19951.98|20071.19|19951.19|10
1633274360000|2021-10-03 15:19:20|20071.97|19951.97|20072.84|19952.84|20073.34|19953.34|20071.8|19951.8|10
1633274370000|2021-10-03 15:19:30|20073.64|19953.64|20075.2|19955.2|20075.2|19955.2|20073.64|19953.64|10
1633274380000|2021-10-03 15:19:40|20075.27|19955.27|20076.42|19956.42|20076.66|19956.66|20075.2|19955.2|10
1633274390000|2021-10-03 15:19:50|20076.06|19956.06|20077.47|19957.47|20077.47|19957.47|20076.06|19956.06|9
1633274400000|2021-10-03 15:20:00|20077.44|19957.44|20077.42|19957.42|20077.61|19957.61|20077.1|19957.1|9
1633274410000|2021-10-03 15:20:10|20077.35|19957.35|20074.59|19954.59|20077.35|19957.35|20074.59|19954.59|10
1633274420000|2021-10-03 15:20:20|20074.84|19954.84|20072.53|19952.53|20074.84|19954.84|20072.53|19952.53|10
1633274430000|2021-10-03 15:20:30|20072.44|19952.44|20072.26|19952.26|20072.56|19952.56|20071.9|19951.9|10
1633274440000|2021-10-03 15:20:40|20072.24|19952.24|20072.13|19952.13|20072.34|19952.34|20071.34|19951.34|9
1633274450000|2021-10-03 15:20:50|20072.41|19952.41|20074.12|19954.12|20074.13|19954.13|20071.34|19951.34|10
1633274460000|2021-10-03 15:21:00|20074.01|19954.01|20073.23|19953.23|20074.01|19954.01|20073.17|19953.17|10
1633274470000|2021-10-03 15:21:10|20074.71|19954.71|20076.8|19956.8|20076.8|19956.8|20074.71|19954.71|9
1633274480000|2021-10-03 15:21:20|20076.65|19956.65|20075.27|19955.27|20076.79|19956.79|20075.27|19955.27|10
1633274490000|2021-10-03 15:21:30|20075.21|19955.21|20075.2|19955.2|20075.69|19955.69|20075.2|19955.2|8
1633274500000|2021-10-03 15:21:40|20075.19|19955.19|20074.14|19954.14|20075.25|19955.25|20074.14|19954.14|10
1633274510000|2021-10-03 15:21:50|20074.95|19954.95|20074.44|19954.44|20074.95|19954.95|20073.54|19953.54|9
1633274520000|2021-10-03 15:22:00|20074.29|19954.29|20073.12|19953.12|20074.77|19954.77|20073.12|19953.12|8
1633274530000|2021-10-03 15:22:10|20072.91|19952.91|20072.78|19952.78|20072.93|19952.93|20072.69|19952.69|7
1633274540000|2021-10-03 15:22:20|20072.75|19952.75|20073.2|19953.2|20073.2|19953.2|20072.06|19952.06|8
1633274550000|2021-10-03 15:22:30|20072.98|19952.98|20071.92|19951.92|20073.18|19953.18|20071.91|19951.91|9
1633274560000|2021-10-03 15:22:40|20071.97|19951.97|20070.53|19950.53|20072.32|19952.32|20070.53|19950.53|10
1633274570000|2021-10-03 15:22:50|20070.19|19950.19|20070.86|19950.86|20070.86|19950.86|20070.03|19950.03|9
1633274580000|2021-10-03 15:23:00|20070.83|19950.83|20069.46|19949.46|20071.18|19951.18|20069.46|19949.46|9
1633274590000|2021-10-03 15:23:10|20069.31|19949.31|20068.77|19948.77|20069.31|19949.31|20068.49|19948.49|7
1633274600000|2021-10-03 15:23:20|20068.91|19948.91|20067.33|19947.33|20068.91|19948.91|20067.33|19947.33|9
1633274610000|2021-10-03 15:23:30|20067.06|19947.06|20061.9|19941.9|20067.06|19947.06|20061.9|19941.9|10
1633274620000|2021-10-03 15:23:40|20061.72|19941.72|20059.12|19939.12|20061.73|19941.73|20059.12|19939.12|10
1633274630000|2021-10-03 15:23:50|20059.5|19939.5|20056.96|19936.96|20059.5|19939.5|20056.72|19936.72|10
1633274640000|2021-10-03 15:24:00|20056.94|19936.94|20056.59|19936.59|20057.02|19937.02|20056.51|19936.51|10
1633274650000|2021-10-03 15:24:10|20056.74|19936.74|20055.74|19935.74|20056.74|19936.74|20055.74|19935.74|8
1633274660000|2021-10-03 15:24:20|20055.31|19935.31|20047.68|19927.68|20055.31|19935.31|20047.68|19927.68|10
1633274670000|2021-10-03 15:24:30|20046.24|19926.24|20042.89|19922.89|20046.24|19926.24|20042.89|19922.89|10
1633274680000|2021-10-03 15:24:40|20042.56|19922.56|20040.95|19920.95|20042.56|19922.56|20040.95|19920.95|10
1633274690000|2021-10-03 15:24:50|20040.81|19920.81|20040.25|19920.25|20041.61|19921.61|20040.19|19920.19|10
1633274700000|2021-10-03 15:25:00|20040.38|19920.38|20040.63|19920.63|20041.73|19921.73|20040.38|19920.38|10
1633274710000|2021-10-03 15:25:10|20040.51|19920.51|20038.38|19918.38|20040.51|19920.51|20037.63|19917.63|9
1633274720000|2021-10-03 15:25:20|20037.87|19917.87|20031.59|19911.59|20037.87|19917.87|20031.49|19911.49|10
1633274730000|2021-10-03 15:25:30|20031.57|19911.57|20029.29|19909.29|20031.76|19911.76|20029.29|19909.29|10
1633274740000|2021-10-03 15:25:40|20028.46|19908.46|20021.21|19901.21|20028.46|19908.46|20021.21|19901.21|9
1633274750000|2021-10-03 15:25:50|20020.56|19900.56|20019.1|19899.1|20021.63|19901.63|20018.73|19898.73|10
1633274760000|2021-10-03 15:26:00|20019.46|19899.46|20019.18|19899.18|20020.03|19900.03|20018.51|19898.51|10
1633274770000|2021-10-03 15:26:10|20019.56|19899.56|20022.43|19902.43|20023.16|19903.16|20019.56|19899.56|10
1633274780000|2021-10-03 15:26:20|20022.56|19902.56|20024.26|19904.26|20024.26|19904.26|20022.55|19902.55|10
1633274790000|2021-10-03 15:26:30|20024.45|19904.45|20019.32|19899.32|20024.45|19904.45|20018.39|19898.39|10
1633274800000|2021-10-03 15:26:40|20019.52|19899.52|20020.26|19900.26|20020.26|19900.26|20019.48|19899.48|8
1633274810000|2021-10-03 15:26:50|20020.27|19900.27|20020.64|19900.64|20020.88|19900.88|20020.11|19900.11|9
1633274820000|2021-10-03 15:27:00|20020.6|19900.6|20015.08|19895.08|20020.63|19900.63|20015.08|19895.08|10
1633274830000|2021-10-03 15:27:10|20014.29|19894.29|20013.41|19893.41|20014.57|19894.57|20013.17|19893.17|10
1633274840000|2021-10-03 15:27:20|20011.82|19891.82|20009.66|19889.66|20011.82|19891.82|20009.66|19889.66|10
1633274850000|2021-10-03 15:27:30|20008.31|19888.31|20005.3|19885.3|20008.81|19888.81|20005.22|19885.22|9
1633274860000|2021-10-03 15:27:40|20005.11|19885.11|20003.93|19883.93|20005.33|19885.33|20003.93|19883.93|10
1633274870000|2021-10-03 15:27:50|20002.77|19882.77|20001.18|19881.18|20003.03|19883.03|20001.18|19881.18|10
1633274880000|2021-10-03 15:28:00|20001.06|19881.06|19999.24|19879.24|20001.72|19881.72|19999.24|19879.24|10
1633274890000|2021-10-03 15:28:10|19999.06|19879.06|19998.83|19878.83|19999.39|19879.39|19998.24|19878.24|10
1633274900000|2021-10-03 15:28:20|19998.44|19878.44|19995.39|19875.39|19998.44|19878.44|19995.33|19875.33|10
1633274910000|2021-10-03 15:28:30|19995.34|19875.34|19995.62|19875.62|19995.72|19875.72|19995.07|19875.07|8
1633274920000|2021-10-03 15:28:40|19995.07|19875.07|19988.94|19868.94|19995.07|19875.07|19988.94|19868.94|10
1633274930000|2021-10-03 15:28:50|19987.13|19867.13|19984.61|19864.61|19987.13|19867.13|19984.25|19864.25|10
1633274940000|2021-10-03 15:29:00|19983.88|19863.88|19984.97|19864.97|19984.97|19864.97|19983.88|19863.88|10
1633274950000|2021-10-03 15:29:10|19984.2|19864.2|19985.26|19865.26|19985.5|19865.5|19984.2|19864.2|10
1633274960000|2021-10-03 15:29:20|19985.44|19865.44|19985.23|19865.23|19985.45|19865.45|19984.68|19864.68|10
1633274970000|2021-10-03 15:29:30|19985.63|19865.63|19986.48|19866.48|19986.74|19866.74|19985.48|19865.48|9
1633274980000|2021-10-03 15:29:40|19986.32|19866.32|19988.03|19868.03|19988.07|19868.07|19986.15|19866.15|10
1633274990000|2021-10-03 15:29:50|19988.47|19868.47|19990.34|19870.34|19990.34|19870.34|19988.47|19868.47|9
1633275000000|2021-10-03 15:30:00|19989.74|19869.74|19992.17|19872.17|19992.17|19872.17|19989.72|19869.72|10
1633275010000|2021-10-03 15:30:10|19992.81|19872.81|19993.59|19873.59|19993.59|19873.59|19992.63|19872.63|10
1633275020000|2021-10-03 15:30:20|19993.71|19873.71|19995.39|19875.39|19995.42|19875.42|19993.71|19873.71|10
1633275030000|2021-10-03 15:30:30|19995.66|19875.66|19996.21|19876.21|19997.09|19877.09|19995.66|19875.66|10
1633275040000|2021-10-03 15:30:40|19996.47|19876.47|19995.35|19875.35|19997.07|19877.07|19995.32|19875.32|10
1633275050000|2021-10-03 15:30:50|19995.34|19875.34|19992.36|19872.36|19995.34|19875.34|19992.36|19872.36|10
1633275060000|2021-10-03 15:31:00|19992.05|19872.05|19987.44|19867.44|19993.56|19873.56|19987.44|19867.44|10
1633275070000|2021-10-03 15:31:10|19985.52|19865.52|19978.03|19858.03|19985.52|19865.52|19978.03|19858.03|10
1633275080000|2021-10-03 15:31:20|19975.49|19855.49|19974.03|19854.03|19976.24|19856.24|19972.81|19852.81|10
1633275090000|2021-10-03 15:31:30|19973.58|19853.58|19969.65|19849.65|19973.58|19853.58|19969.65|19849.65|9
1633275100000|2021-10-03 15:31:40|19968.99|19848.99|19967.26|19847.26|19968.99|19848.99|19966.41|19846.41|10
1633275110000|2021-10-03 15:31:50|19967.61|19847.61|19976.12|19856.12|19976.12|19856.12|19967.61|19847.61|10
1633275120000|2021-10-03 15:32:00|19975.94|19855.94|19979.02|19859.02|19979.02|19859.02|19975.94|19855.94|9
1633275130000|2021-10-03 15:32:10|19979.47|19859.47|19982.79|19862.79|19982.79|19862.79|19979.47|19859.47|10
1633275140000|2021-10-03 15:32:20|19983.09|19863.09|19983.5|19863.5|19983.5|19863.5|19981.29|19861.29|10
1633275150000|2021-10-03 15:32:30|19983.79|19863.79|19984.98|19864.98|19984.98|19864.98|19983.79|19863.79|10
1633275160000|2021-10-03 15:32:40|19985.39|19865.39|19986.83|19866.83|19987.3|19867.3|19985.39|19865.39|9
1633275170000|2021-10-03 15:32:50|19986.5|19866.5|19987.55|19867.55|19987.76|19867.76|19986.5|19866.5|9
1633275180000|2021-10-03 15:33:00|19987.41|19867.41|19988.78|19868.78|19988.78|19868.78|19987.41|19867.41|9
1633275190000|2021-10-03 15:33:10|19990.64|19870.64|19993.34|19873.34|19993.34|19873.34|19990.64|19870.64|10
1633275200000|2021-10-03 15:33:20|19992.89|19872.89|19997.67|19877.67|19997.67|19877.67|19992.88|19872.88|10
1633275210000|2021-10-03 15:33:30|19998.22|19878.22|19998.85|19878.85|19999.33|19879.33|19998.22|19878.22|9
1633275220000|2021-10-03 15:33:40|19998.77|19878.77|19999.17|19879.17|19999.17|19879.17|19998.04|19878.04|10
1633275230000|2021-10-03 15:33:50|19998.9|19878.9|19997.17|19877.17|20000.61|19880.61|19997.17|19877.17|10
1633275240000|2021-10-03 15:34:00|19996.31|19876.31|19993.09|19873.09|19996.31|19876.31|19993.09|19873.09|10
1633275250000|2021-10-03 15:34:10|19992.14|19872.14|19990.25|19870.25|19992.32|19872.32|19990.16|19870.16|10
1633275260000|2021-10-03 15:34:20|19990.31|19870.31|19989.58|19869.58|19990.37|19870.37|19989.4|19869.4|9
1633275270000|2021-10-03 15:34:30|19989.56|19869.56|19990.97|19870.97|19990.97|19870.97|19989.56|19869.56|9
1633275280000|2021-10-03 15:34:40|19991.21|19871.21|19990.79|19870.79|19991.42|19871.42|19990.62|19870.62|9
1633275290000|2021-10-03 15:34:50|19991.57|19871.57|19991.24|19871.24|19991.86|19871.86|19990.23|19870.23|10
1633275300000|2021-10-03 15:35:00|19991.31|19871.31|19991.14|19871.14|19992.63|19872.63|19990.8|19870.8|10
1633275310000|2021-10-03 15:35:10|19991.72|19871.72|19992.45|19872.45|19992.45|19872.45|19991.72|19871.72|8
1633275320000|2021-10-03 15:35:20|19992.66|19872.66|19991.63|19871.63|19992.7|19872.7|19991.58|19871.58|9
1633275330000|2021-10-03 15:35:30|19991.69|19871.69|19992.49|19872.49|19992.49|19872.49|19991.52|19871.52|10
1633275340000|2021-10-03 15:35:40|19992.48|19872.48|19993.56|19873.56|19994.04|19874.04|19992.48|19872.48|10
1633275350000|2021-10-03 15:35:50|19993.35|19873.35|19994.19|19874.19|19994.19|19874.19|19993.25|19873.25|9
1633275360000|2021-10-03 15:36:00|19994.24|19874.24|19996.08|19876.08|19996.08|19876.08|19994.24|19874.24|10
1633275370000|2021-10-03 15:36:10|19996.45|19876.45|19997.83|19877.83|19997.83|19877.83|19996.45|19876.45|10
1633275380000|2021-10-03 15:36:20|19998.77|19878.77|19996.51|19876.51|19998.77|19878.77|19996.51|19876.51|10
1633275390000|2021-10-03 15:36:30|19996.5|19876.5|19996.72|19876.72|19997.3|19877.3|19995.22|19875.22|10
1633275400000|2021-10-03 15:36:40|19997.47|19877.47|19997.06|19877.06|19999.1|19879.1|19997.06|19877.06|9
1633275410000|2021-10-03 15:36:50|19997.35|19877.35|19993.19|19873.19|19997.35|19877.35|19993.19|19873.19|8
1633275420000|2021-10-03 15:37:00|19993.17|19873.17|19991.17|19871.17|19993.17|19873.17|19990.58|19870.58|10
1633275430000|2021-10-03 15:37:10|19991.02|19871.02|19991.03|19871.03|19991.23|19871.23|19990.78|19870.78|10
1633275440000|2021-10-03 15:37:20|19990.85|19870.85|19987.24|19867.24|19990.85|19870.85|19987.24|19867.24|10
1633275450000|2021-10-03 15:37:30|19986.63|19866.63|19985.25|19865.25|19986.9|19866.9|19985.12|19865.12|9
1633275460000|2021-10-03 15:37:40|19984.15|19864.15|19980.87|19860.87|19984.4|19864.4|19980.87|19860.87|10
1633275470000|2021-10-03 15:37:50|19980.85|19860.85|19980.27|19860.27|19980.94|19860.94|19980.23|19860.23|9
1633275480000|2021-10-03 15:38:00|19980.92|19860.92|19982.24|19862.24|19982.24|19862.24|19980.92|19860.92|8
1633275490000|2021-10-03 15:38:10|19982.1|19862.1|19981.23|19861.23|19982.1|19862.1|19981.08|19861.08|8
1633275500000|2021-10-03 15:38:20|19980.96|19860.96|19981.54|19861.54|19981.74|19861.74|19980.96|19860.96|10
1633275510000|2021-10-03 15:38:30|19981.01|19861.01|19980.59|19860.59|19981.01|19861.01|19980.56|19860.56|9
1633275520000|2021-10-03 15:38:40|19980.45|19860.45|19977.77|19857.77|19980.45|19860.45|19977.65|19857.65|10
1633275530000|2021-10-03 15:38:50|19977.27|19857.27|19972.45|19852.45|19977.72|19857.72|19972.45|19852.45|10
1633275540000|2021-10-03 15:39:00|19971.29|19851.29|19971.85|19851.85|19971.85|19851.85|19971.26|19851.26|10
1633275550000|2021-10-03 15:39:10|19968.08|19848.08|19965.69|19845.69|19968.08|19848.08|19965.35|19845.35|9
1633275560000|2021-10-03 15:39:20|19965.82|19845.82|19966.06|19846.06|19966.06|19846.06|19965.65|19845.65|9
1633275570000|2021-10-03 15:39:30|19966.28|19846.28|19967.61|19847.61|19968.26|19848.26|19966.14|19846.14|9
1633275580000|2021-10-03 15:39:40|19967.66|19847.66|19965.69|19845.69|19967.66|19847.66|19965.69|19845.69|9
1633275590000|2021-10-03 15:39:50|19965.85|19845.85|19966.71|19846.71|19966.81|19846.81|19965.85|19845.85|7
1633275600000|2021-10-03 15:40:00|19966.4|19846.4|19965.71|19845.71|19967.13|19847.13|19965.36|19845.36|10
1633275610000|2021-10-03 15:40:10|19964.82|19844.82|19960.68|19840.68|19964.82|19844.82|19960.68|19840.68|7
1633275620000|2021-10-03 15:40:20|19958.96|19838.96|19953.4|19833.4|19958.96|19838.96|19953.4|19833.4|10
1633275630000|2021-10-03 15:40:30|19953.74|19833.74|19952.9|19832.9|19954.41|19834.41|19952.9|19832.9|10
1633275640000|2021-10-03 15:40:40|19951.92|19831.92|19946.66|19826.66|19951.92|19831.92|19946.66|19826.66|9
1633275650000|2021-10-03 15:40:50|19946.57|19826.57|19944.63|19824.63|19946.57|19826.57|19944.63|19824.63|10
1633275660000|2021-10-03 15:41:00|19944.47|19824.47|19942.4|19822.4|19944.98|19824.98|19941.69|19821.69|9
1633275670000|2021-10-03 15:41:10|19942.26|19822.26|19941.92|19821.92|19943.09|19823.09|19941.83|19821.83|10
1633275680000|2021-10-03 15:41:20|19941.64|19821.64|19944.09|19824.09|19944.11|19824.11|19941.64|19821.64|10
1633275690000|2021-10-03 15:41:30|19944.36|19824.36|19946.16|19826.16|19946.16|19826.16|19944.03|19824.03|10
1633275700000|2021-10-03 15:41:40|19946.24|19826.24|19946.15|19826.15|19946.24|19826.24|19945.06|19825.06|10
1633275710000|2021-10-03 15:41:50|19945.93|19825.93|19944.51|19824.51|19945.93|19825.93|19944.51|19824.51|9
1633275720000|2021-10-03 15:42:00|19944.62|19824.62|19944.07|19824.07|19944.84|19824.84|19944.03|19824.03|10
1633275730000|2021-10-03 15:42:10|19943.21|19823.21|19942.51|19822.51|19944.26|19824.26|19942.06|19822.06|10
1633275740000|2021-10-03 15:42:20|19942.25|19822.25|19939.35|19819.35|19942.25|19822.25|19939.21|19819.21|10
1633275750000|2021-10-03 15:42:30|19939.13|19819.13|19940.91|19820.91|19940.91|19820.91|19939.13|19819.13|9
1633275760000|2021-10-03 15:42:40|19941.19|19821.19|19941.31|19821.31|19941.62|19821.62|19941.19|19821.19|10
1633275770000|2021-10-03 15:42:50|19941.39|19821.39|19941.59|19821.59|19942.34|19822.34|19941.21|19821.21|8
1633275780000|2021-10-03 15:43:00|19940.96|19820.96|19940.83|19820.83|19941.46|19821.46|19940.16|19820.16|10
1633275790000|2021-10-03 15:43:10|19940.72|19820.72|19940.91|19820.91|19940.95|19820.95|19940.27|19820.27|10
1633275800000|2021-10-03 15:43:20|19940.8|19820.8|19937.84|19817.84|19940.85|19820.85|19937.75|19817.75|10
1633275810000|2021-10-03 15:43:30|19937.04|19817.04|19928.11|19808.11|19937.04|19817.04|19928.07|19808.07|10
1633275820000|2021-10-03 15:43:40|19928.17|19808.17|19925.1|19805.1|19928.17|19808.17|19925.1|19805.1|10
1633275830000|2021-10-03 15:43:50|19924.97|19804.97|19924.18|19804.18|19925.29|19805.29|19923.82|19803.82|10
1633275840000|2021-10-03 15:44:00|19924.49|19804.49|19923.03|19803.03|19924.49|19804.49|19922.48|19802.48|10
1633275850000|2021-10-03 15:44:10|19923.39|19803.39|19922.18|19802.18|19924.42|19804.42|19922.18|19802.18|10
1633275860000|2021-10-03 15:44:20|19921.9|19801.9|19919.78|19799.78|19921.96|19801.96|19919.66|19799.66|10
1633275870000|2021-10-03 15:44:30|19920|19800|19918.43|19798.43|19920|19800|19918.43|19798.43|9
1633275880000|2021-10-03 15:44:40|19918.61|19798.61|19918.14|19798.14|19918.61|19798.61|19917.34|19797.34|10
1633275890000|2021-10-03 15:44:50|19917.86|19797.86|19916.67|19796.67|19918.17|19798.17|19916.67|19796.67|9
1633275900000|2021-10-03 15:45:00|19915.8|19795.8|19918.09|19798.09|19918.09|19798.09|19915.71|19795.71|10
1633275910000|2021-10-03 15:45:10|19918.28|19798.28|19919.93|19799.93|19919.93|19799.93|19918.16|19798.16|10
1633275920000|2021-10-03 15:45:20|19919.92|19799.92|19921.71|19801.71|19921.71|19801.71|19919.92|19799.92|10
1633275930000|2021-10-03 15:45:30|19921.65|19801.65|19924.56|19804.56|19924.7|19804.7|19921.65|19801.65|10
1633275940000|2021-10-03 15:45:40|19925.16|19805.16|19930.29|19810.29|19930.34|19810.34|19925.16|19805.16|10
1633275950000|2021-10-03 15:45:50|19930.23|19810.23|19934.8|19814.8|19934.8|19814.8|19930.23|19810.23|10
1633275960000|2021-10-03 15:46:00|19935.03|19815.03|19937.57|19817.57|19937.57|19817.57|19934.51|19814.51|10
1633275970000|2021-10-03 15:46:10|19937.53|19817.53|19938.37|19818.37|19938.43|19818.43|19936.88|19816.88|9
1633275980000|2021-10-03 15:46:20|19938.48|19818.48|19939.57|19819.57|19939.7|19819.7|19938.48|19818.48|10
1633275990000|2021-10-03 15:46:30|19939.61|19819.61|19942.26|19822.26|19942.26|19822.26|19939.53|19819.53|10
1633276000000|2021-10-03 15:46:40|19942.37|19822.37|19943.08|19823.08|19943.88|19823.88|19942.37|19822.37|10
1633276010000|2021-10-03 15:46:50|19943.2|19823.2|19941.27|19821.27|19943.2|19823.2|19941.27|19821.27|10
1633276020000|2021-10-03 15:47:00|19941.39|19821.39|19942.21|19822.21|19942.48|19822.48|19941.07|19821.07|10
1633276030000|2021-10-03 15:47:10|19942.26|19822.26|19942.28|19822.28|19942.34|19822.34|19941.45|19821.45|10
1633276040000|2021-10-03 15:47:20|19942.41|19822.41|19942.34|19822.34|19942.58|19822.58|19942.34|19822.34|8
1633276050000|2021-10-03 15:47:30|19942.17|19822.17|19940.93|19820.93|19942.17|19822.17|19940.78|19820.78|8
1633276060000|2021-10-03 15:47:40|19941.11|19821.11|19944.34|19824.34|19944.34|19824.34|19941.07|19821.07|9
1633276070000|2021-10-03 15:47:50|19944.49|19824.49|19944.35|19824.35|19945.17|19825.17|19944.26|19824.26|9
1633276080000|2021-10-03 15:48:00|19944.36|19824.36|19945.1|19825.1|19945.1|19825.1|19944.36|19824.36|10
1633276090000|2021-10-03 15:48:10|19944.84|19824.84|19946.1|19826.1|19946.63|19826.63|19944.84|19824.84|8
1633276100000|2021-10-03 15:48:20|19946.28|19826.28|19947.8|19827.8|19947.8|19827.8|19946.25|19826.25|10
1633276110000|2021-10-03 15:48:30|19948.35|19828.35|19948.77|19828.77|19948.77|19828.77|19947.63|19827.63|10
1633276120000|2021-10-03 15:48:40|19948.83|19828.83|19951.93|19831.93|19951.93|19831.93|19948.83|19828.83|9
1633276130000|2021-10-03 15:48:50|19952.16|19832.16|19956.86|19836.86|19956.86|19836.86|19952.16|19832.16|10
1633276140000|2021-10-03 15:49:00|19957.05|19837.05|19960.17|19840.17|19960.17|19840.17|19957.05|19837.05|10
1633276150000|2021-10-03 15:49:10|19960.18|19840.18|19958.81|19838.81|19960.7|19840.7|19958.81|19838.81|8
1633276160000|2021-10-03 15:49:20|19958.74|19838.74|19954.48|19834.48|19958.74|19838.74|19954.48|19834.48|9
1633276170000|2021-10-03 15:49:30|19954.11|19834.11|19951.97|19831.97|19954.11|19834.11|19951.32|19831.32|10
1633276180000|2021-10-03 15:49:40|19952.51|19832.51|19955.52|19835.52|19955.66|19835.66|19952.51|19832.51|10
1633276190000|2021-10-03 15:49:50|19955.37|19835.37|19951.9|19831.9|19955.37|19835.37|19951.59|19831.59|10
1633276200000|2021-10-03 15:50:00|19951.22|19831.22|19948.51|19828.51|19951.22|19831.22|19948.51|19828.51|10
1633276210000|2021-10-03 15:50:10|19948.46|19828.46|19950.14|19830.14|19950.67|19830.67|19948.44|19828.44|10
1633276220000|2021-10-03 15:50:20|19949.95|19829.95|19948.88|19828.88|19950.05|19830.05|19948.75|19828.75|10
1633276230000|2021-10-03 15:50:30|19946.22|19826.22|19942.38|19822.38|19946.22|19826.22|19942.38|19822.38|10
1633276240000|2021-10-03 15:50:40|19941.99|19821.99|19940.13|19820.13|19941.99|19821.99|19940.05|19820.05|10
1633276250000|2021-10-03 15:50:50|19940.05|19820.05|19941.11|19821.11|19941.11|19821.11|19939.99|19819.99|10
1633276260000|2021-10-03 15:51:00|19941.71|19821.71|19940.09|19820.09|19941.88|19821.88|19939.22|19819.22|9
1633276270000|2021-10-03 15:51:10|19940.78|19820.78|19943.44|19823.44|19943.44|19823.44|19940.78|19820.78|9
1633276280000|2021-10-03 15:51:20|19943.24|19823.24|19944.63|19824.63|19945.71|19825.71|19943.24|19823.24|10
1633276290000|2021-10-03 15:51:30|19945.08|19825.08|19945.34|19825.34|19945.68|19825.68|19945.01|19825.01|9
1633276300000|2021-10-03 15:51:40|19945.25|19825.25|19945.76|19825.76|19946.02|19826.02|19945.25|19825.25|10
1633276310000|2021-10-03 15:51:50|19945.95|19825.95|19946.27|19826.27|19947.36|19827.36|19945.82|19825.82|10
1633276320000|2021-10-03 15:52:00|19946.21|19826.21|19949.17|19829.17|19950.29|19830.29|19946.12|19826.12|10
1633276330000|2021-10-03 15:52:10|19949.39|19829.39|19951.79|19831.79|19951.79|19831.79|19949.39|19829.39|9
1633276340000|2021-10-03 15:52:20|19951.53|19831.53|19952.15|19832.15|19952.16|19832.16|19951.53|19831.53|8
1633276350000|2021-10-03 15:52:30|19952.23|19832.23|19950.51|19830.51|19952.23|19832.23|19950.32|19830.32|10
1633276360000|2021-10-03 15:52:40|19950.41|19830.41|19951.02|19831.02|19951.6|19831.6|19950.41|19830.41|9
1633276370000|2021-10-03 15:52:50|19950.89|19830.89|19949.08|19829.08|19950.89|19830.89|19948.65|19828.65|9
1633276380000|2021-10-03 15:53:00|19949.24|19829.24|19948.77|19828.77|19949.24|19829.24|19948.44|19828.44|10
1633276390000|2021-10-03 15:53:10|19948.89|19828.89|19950.56|19830.56|19950.65|19830.65|19948.89|19828.89|9
1633276400000|2021-10-03 15:53:20|19950.74|19830.74|19951.38|19831.38|19951.38|19831.38|19950.67|19830.67|9
1633276410000|2021-10-03 15:53:30|19951.34|19831.34|19950.6|19830.6|19951.83|19831.83|19950.6|19830.6|9
1633276420000|2021-10-03 15:53:40|19950.53|19830.53|19951.42|19831.42|19951.77|19831.77|19950.53|19830.53|9
1633276430000|2021-10-03 15:53:50|19951.27|19831.27|19951.5|19831.5|19951.72|19831.72|19951.26|19831.26|8
1633276440000|2021-10-03 15:54:00|19951.49|19831.49|19951.2|19831.2|19951.84|19831.84|19951.2|19831.2|7
1633276450000|2021-10-03 15:54:10|19951.33|19831.33|19950.3|19830.3|19951.61|19831.61|19949.99|19829.99|9
1633276460000|2021-10-03 15:54:20|19950.21|19830.21|19951.46|19831.46|19951.64|19831.64|19950.21|19830.21|10
1633276470000|2021-10-03 15:54:30|19952.58|19832.58|19950.17|19830.17|19952.63|19832.63|19950.17|19830.17|10
1633276480000|2021-10-03 15:54:40|19949.62|19829.62|19947.75|19827.75|19949.62|19829.62|19947.75|19827.75|10
1633276490000|2021-10-03 15:54:50|19947.53|19827.53|19948.1|19828.1|19948.1|19828.1|19947.53|19827.53|10
1633276500000|2021-10-03 15:55:00|19948.82|19828.82|19948.28|19828.28|19949.25|19829.25|19948.28|19828.28|10
1633276510000|2021-10-03 15:55:10|19947.7|19827.7|19948.33|19828.33|19948.58|19828.58|19947.7|19827.7|10
1633276520000|2021-10-03 15:55:20|19948.35|19828.35|19946.81|19826.81|19948.36|19828.36|19946.73|19826.73|9
1633276530000|2021-10-03 15:55:30|19946.84|19826.84|19946.38|19826.38|19946.93|19826.93|19946.38|19826.38|9
1633276540000|2021-10-03 15:55:40|19946.69|19826.69|19943.77|19823.77|19946.69|19826.69|19943.77|19823.77|10
1633276550000|2021-10-03 15:55:50|19943.82|19823.82|19941.65|19821.65|19943.9|19823.9|19941.65|19821.65|10
1633276560000|2021-10-03 15:56:00|19941.64|19821.64|19942.8|19822.8|19942.8|19822.8|19941.34|19821.34|10
1633276570000|2021-10-03 15:56:10|19942.62|19822.62|19945.8|19825.8|19945.8|19825.8|19942.62|19822.62|10
1633276580000|2021-10-03 15:56:20|19945.96|19825.96|19945.96|19825.96|19945.99|19825.99|19944.9|19824.9|7
1633276590000|2021-10-03 15:56:30|19945.87|19825.87|19944.63|19824.63|19945.87|19825.87|19944.51|19824.51|9
1633276600000|2021-10-03 15:56:40|19944.72|19824.72|19951.61|19831.61|19951.61|19831.61|19944.39|19824.39|9
1633276610000|2021-10-03 15:56:50|19951.42|19831.42|19952.49|19832.49|19952.49|19832.49|19951.2|19831.2|10
1633276620000|2021-10-03 15:57:00|19952.4|19832.4|19953.08|19833.08|19953.19|19833.19|19952.4|19832.4|9
1633276630000|2021-10-03 15:57:10|19953.51|19833.51|19954.31|19834.31|19954.44|19834.44|19953.51|19833.51|10
1633276640000|2021-10-03 15:57:20|19954.49|19834.49|19956.68|19836.68|19956.68|19836.68|19953.81|19833.81|9
1633276650000|2021-10-03 15:57:30|19956.77|19836.77|19957.03|19837.03|19957.43|19837.43|19956.77|19836.77|10
1633276660000|2021-10-03 15:57:40|19957.35|19837.35|19958.56|19838.56|19958.64|19838.64|19957.35|19837.35|10
1633276670000|2021-10-03 15:57:50|19958.39|19838.39|19960.14|19840.14|19960.14|19840.14|19958.26|19838.26|10
1633276680000|2021-10-03 15:58:00|19960.29|19840.29|19960.8|19840.8|19961.04|19841.04|19960.29|19840.29|9
1633276690000|2021-10-03 15:58:10|19960.35|19840.35|19965.5|19845.5|19965.5|19845.5|19960.35|19840.35|10
1633276700000|2021-10-03 15:58:20|19965.91|19845.91|19968.35|19848.35|19968.35|19848.35|19965.7|19845.7|10
1633276710000|2021-10-03 15:58:30|19968.59|19848.59|19965.88|19845.88|19968.59|19848.59|19965.88|19845.88|10
1633276720000|2021-10-03 15:58:40|19964.97|19844.97|19963.2|19843.2|19964.97|19844.97|19963.1|19843.1|10
1633276730000|2021-10-03 15:58:50|19962.95|19842.95|19960.76|19840.76|19962.95|19842.95|19960.75|19840.75|9
1633276740000|2021-10-03 15:59:00|19960.11|19840.11|19955.93|19835.93|19960.11|19840.11|19955.93|19835.93|10
1633276750000|2021-10-03 15:59:10|19955.92|19835.92|19956.03|19836.03|19956.83|19836.83|19955.52|19835.52|10
1633276760000|2021-10-03 15:59:20|19955.35|19835.35|19955.75|19835.75|19956.05|19836.05|19954.97|19834.97|10
1633276770000|2021-10-03 15:59:30|19955.74|19835.74|19955.28|19835.28|19955.74|19835.74|19955.28|19835.28|10
1633276780000|2021-10-03 15:59:40|19955.31|19835.31|19955.64|19835.64|19955.64|19835.64|19954.97|19834.97|7
1633276790000|2021-10-03 15:59:50|19955.73|19835.73|19957.79|19837.79|19957.79|19837.79|19955.55|19835.55|10
1633276800000|2021-10-03 16:00:00|19958.15|19838.15|19959.39|19839.39|19960.17|19840.17|19958.15|19838.15|10
1633276810000|2021-10-03 16:00:10|19959.68|19839.68|19961.68|19841.68|19962.03|19842.03|19959.68|19839.68|10
1633276820000|2021-10-03 16:00:20|19962.01|19842.01|19963.2|19843.2|19963.2|19843.2|19961.61|19841.61|10
1633276830000|2021-10-03 16:00:30|19963.26|19843.26|19964.59|19844.59|19964.78|19844.78|19963.26|19843.26|10
1633276840000|2021-10-03 16:00:40|19965.16|19845.16|19969.51|19849.51|19969.51|19849.51|19965.16|19845.16|10
1633276850000|2021-10-03 16:00:50|19969.27|19849.27|19972.33|19852.33|19972.33|19852.33|19969.27|19849.27|10
1633276860000|2021-10-03 16:01:00|19972.66|19852.66|19972.53|19852.53|19973.97|19853.97|19972.53|19852.53|10
1633276870000|2021-10-03 16:01:10|19972.13|19852.13|19972.17|19852.17|19972.17|19852.17|19969.44|19849.44|10
1633276880000|2021-10-03 16:01:20|19972.33|19852.33|19977.27|19857.27|19977.27|19857.27|19972.33|19852.33|10
1633276890000|2021-10-03 16:01:30|19978.73|19858.73|19982.76|19862.76|19982.76|19862.76|19978.73|19858.73|10
1633276900000|2021-10-03 16:01:40|19983.42|19863.42|19987|19867|19987|19867|19983.42|19863.42|10
1633276910000|2021-10-03 16:01:50|19988.67|19868.67|19999.68|19879.68|19999.68|19879.68|19988.67|19868.67|10
1633276920000|2021-10-03 16:02:00|20002.11|19882.11|20004.47|19884.47|20004.47|19884.47|20002.11|19882.11|10
1633276930000|2021-10-03 16:02:10|20005.27|19885.27|20007.64|19887.64|20008.44|19888.44|20005.27|19885.27|10
1633276940000|2021-10-03 16:02:20|20009.52|19889.52|20010.99|19890.99|20010.99|19890.99|20009.3|19889.3|10
1633276950000|2021-10-03 16:02:30|20011.27|19891.27|20012.32|19892.32|20012.45|19892.45|20011.03|19891.03|10
1633276960000|2021-10-03 16:02:40|20011.7|19891.7|20010.4|19890.4|20011.92|19891.92|20010.4|19890.4|10
1633276970000|2021-10-03 16:02:50|20010.2|19890.2|20009.38|19889.38|20010.2|19890.2|20008.79|19888.79|10
1633276980000|2021-10-03 16:03:00|20008.92|19888.92|20006.98|19886.98|20009.08|19889.08|20006.86|19886.86|9
1633276990000|2021-10-03 16:03:10|20006.99|19886.99|20005.2|19885.2|20006.99|19886.99|20005.2|19885.2|9
1633277000000|2021-10-03 16:03:20|20005.12|19885.12|20000.36|19880.36|20005.12|19885.12|20000.36|19880.36|10
1633277010000|2021-10-03 16:03:30|19999.78|19879.78|19997.41|19877.41|20000.16|19880.16|19997.13|19877.13|10
1633277020000|2021-10-03 16:03:40|19996.85|19876.85|19993.8|19873.8|19996.89|19876.89|19993.69|19873.69|10
1633277030000|2021-10-03 16:03:50|19993.46|19873.46|19991.65|19871.65|19993.46|19873.46|19991.65|19871.65|10
1633277040000|2021-10-03 16:04:00|19992.34|19872.34|19990.29|19870.29|19994.23|19874.23|19990.29|19870.29|10
1633277050000|2021-10-03 16:04:10|19990.09|19870.09|19993.61|19873.61|19993.61|19873.61|19990.09|19870.09|10
1633277060000|2021-10-03 16:04:20|19994.23|19874.23|19992.5|19872.5|19994.23|19874.23|19991.83|19871.83|9
1633277070000|2021-10-03 16:04:30|19992.47|19872.47|19989.38|19869.38|19992.47|19872.47|19989.33|19869.33|9
1633277080000|2021-10-03 16:04:40|19989.21|19869.21|19989.16|19869.16|19989.43|19869.43|19989.04|19869.04|9
1633277090000|2021-10-03 16:04:50|19989.22|19869.22|19991.16|19871.16|19991.59|19871.59|19988.92|19868.92|10
1633277100000|2021-10-03 16:05:00|19991.79|19871.79|19990.34|19870.34|19991.79|19871.79|19990.34|19870.34|10
1633277110000|2021-10-03 16:05:10|19990.15|19870.15|19988.29|19868.29|19990.26|19870.26|19987.91|19867.91|10
1633277120000|2021-10-03 16:05:20|19988.57|19868.57|19990.55|19870.55|19990.97|19870.97|19988.57|19868.57|8
1633277130000|2021-10-03 16:05:30|19990.81|19870.81|19991.86|19871.86|19991.86|19871.86|19990.58|19870.58|9
1633277140000|2021-10-03 16:05:40|19991.12|19871.12|19991.51|19871.51|19991.51|19871.51|19990.99|19870.99|10
1633277150000|2021-10-03 16:05:50|19991.44|19871.44|19992.79|19872.79|19992.79|19872.79|19991.44|19871.44|10
1633277160000|2021-10-03 16:06:00|19992.77|19872.77|19990.94|19870.94|19992.91|19872.91|19990.55|19870.55|10
1633277170000|2021-10-03 16:06:10|19990.95|19870.95|19991.85|19871.85|19992.06|19872.06|19990.31|19870.31|9
1633277180000|2021-10-03 16:06:20|19991.25|19871.25|19988.47|19868.47|19991.44|19871.44|19988.47|19868.47|10
1633277190000|2021-10-03 16:06:30|19988.3|19868.3|19987.65|19867.65|19988.65|19868.65|19987.07|19867.07|10
1633277200000|2021-10-03 16:06:40|19987.74|19867.74|19989.08|19869.08|19989.17|19869.17|19987.74|19867.74|10
1633277210000|2021-10-03 16:06:50|19988.81|19868.81|19988.48|19868.48|19988.81|19868.81|19987.77|19867.77|9
1633277220000|2021-10-03 16:07:00|19988.62|19868.62|19984.28|19864.28|19988.74|19868.74|19984.28|19864.28|9
1633277230000|2021-10-03 16:07:10|19983.65|19863.65|19979.34|19859.34|19983.65|19863.65|19979.34|19859.34|9
1633277240000|2021-10-03 16:07:20|19979.1|19859.1|19977.86|19857.86|19979.1|19859.1|19977.84|19857.84|9
1633277250000|2021-10-03 16:07:30|19977.46|19857.46|19965.14|19845.14|19977.46|19857.46|19965.14|19845.14|9
1633277260000|2021-10-03 16:07:40|19963.77|19843.77|19961.26|19841.26|19963.77|19843.77|19960.67|19840.67|10
1633277270000|2021-10-03 16:07:50|19961.12|19841.12|19960.63|19840.63|19961.71|19841.71|19960.15|19840.15|10
1633277280000|2021-10-03 16:08:00|19960.49|19840.49|19962.11|19842.11|19962.81|19842.81|19960.49|19840.49|9
1633277290000|2021-10-03 16:08:10|19962.13|19842.13|19961.68|19841.68|19962.13|19842.13|19961.35|19841.35|10
1633277300000|2021-10-03 16:08:20|19961.54|19841.54|19961.07|19841.07|19962.39|19842.39|19961.07|19841.07|10
1633277310000|2021-10-03 16:08:30|19961.35|19841.35|19959.96|19839.96|19961.35|19841.35|19959.46|19839.46|10
1633277320000|2021-10-03 16:08:40|19959.9|19839.9|19961.38|19841.38|19961.38|19841.38|19959.78|19839.78|10
1633277330000|2021-10-03 16:08:50|19961.93|19841.93|19962.43|19842.43|19963.24|19843.24|19961.93|19841.93|10
1633277340000|2021-10-03 16:09:00|19962.51|19842.51|19958.66|19838.66|19962.51|19842.51|19958.66|19838.66|9
1633277350000|2021-10-03 16:09:10|19958.7|19838.7|19956.29|19836.29|19958.7|19838.7|19956.29|19836.29|9
1633277360000|2021-10-03 16:09:20|19955.75|19835.75|19952.55|19832.55|19955.75|19835.75|19952.55|19832.55|10
1633277370000|2021-10-03 16:09:30|19952.39|19832.39|19951.89|19831.89|19952.54|19832.54|19951.89|19831.89|8
1633277380000|2021-10-03 16:09:40|19951.77|19831.77|19952.43|19832.43|19952.65|19832.65|19951.77|19831.77|8
1633277390000|2021-10-03 16:09:50|19952.41|19832.41|19950.54|19830.54|19952.41|19832.41|19950.05|19830.05|10
1633277400000|2021-10-03 16:10:00|19950.47|19830.47|19944.44|19824.44|19950.47|19830.47|19944.44|19824.44|10
1633277410000|2021-10-03 16:10:10|19944.28|19824.28|19941.74|19821.74|19944.28|19824.28|19940.51|19820.51|9
1633277420000|2021-10-03 16:10:20|19941.8|19821.8|19941.62|19821.62|19942.52|19822.52|19941.57|19821.57|9
1633277430000|2021-10-03 16:10:30|19941.47|19821.47|19942.58|19822.58|19942.58|19822.58|19940.89|19820.89|10
1633277440000|2021-10-03 16:10:40|19942.53|19822.53|19945.21|19825.21|19945.21|19825.21|19942.28|19822.28|10
1633277450000|2021-10-03 16:10:50|19945.39|19825.39|19949.32|19829.32|19949.32|19829.32|19944.95|19824.95|10
1633277460000|2021-10-03 16:11:00|19950.68|19830.68|19949.98|19829.98|19950.68|19830.68|19949.93|19829.93|10
1633277470000|2021-10-03 16:11:10|19949.93|19829.93|19950.73|19830.73|19950.88|19830.88|19948.71|19828.71|10
1633277480000|2021-10-03 16:11:20|19950.2|19830.2|19946.23|19826.23|19950.28|19830.28|19946.23|19826.23|9
1633277490000|2021-10-03 16:11:30|19946.65|19826.65|19945.62|19825.62|19946.65|19826.65|19944.55|19824.55|10
1633277500000|2021-10-03 16:11:40|19945.18|19825.18|19943.71|19823.71|19945.18|19825.18|19943.37|19823.37|9
1633277510000|2021-10-03 16:11:50|19943.34|19823.34|19941.51|19821.51|19943.37|19823.37|19941.35|19821.35|9
1633277520000|2021-10-03 16:12:00|19940.27|19820.27|19941.75|19821.75|19941.75|19821.75|19940.27|19820.27|10
1633277530000|2021-10-03 16:12:10|19941.95|19821.95|19942.74|19822.74|19942.74|19822.74|19941.07|19821.07|9
1633277540000|2021-10-03 16:12:20|19942.95|19822.95|19942.46|19822.46|19943.78|19823.78|19942.02|19822.02|10
1633277550000|2021-10-03 16:12:30|19942.47|19822.47|19942.92|19822.92|19942.92|19822.92|19942.46|19822.46|10
1633277560000|2021-10-03 16:12:40|19942.86|19822.86|19943.28|19823.28|19943.9|19823.9|19942.86|19822.86|9
1633277570000|2021-10-03 16:12:50|19944.15|19824.15|19947.08|19827.08|19947.08|19827.08|19944.15|19824.15|10
1633277580000|2021-10-03 16:13:00|19947.38|19827.38|19947.11|19827.11|19947.96|19827.96|19947.11|19827.11|10
1633277590000|2021-10-03 16:13:10|19947.74|19827.74|19947.1|19827.1|19947.74|19827.74|19947.1|19827.1|7
1633277600000|2021-10-03 16:13:20|19947.03|19827.03|19944.58|19824.58|19947.03|19827.03|19944.58|19824.58|10
1633277610000|2021-10-03 16:13:30|19942.7|19822.7|19940.79|19820.79|19942.7|19822.7|19940.28|19820.28|9
1633277620000|2021-10-03 16:13:40|19940.53|19820.53|19940.69|19820.69|19940.81|19820.81|19940.33|19820.33|7
1633277630000|2021-10-03 16:13:50|19940.7|19820.7|19941.98|19821.98|19943.01|19823.01|19940.7|19820.7|10
1633277640000|2021-10-03 16:14:00|19941.29|19821.29|19939.84|19819.84|19941.29|19821.29|19938.94|19818.94|10
1633277650000|2021-10-03 16:14:10|19939.81|19819.81|19939.63|19819.63|19941.48|19821.48|19939.62|19819.62|10
1633277660000|2021-10-03 16:14:20|19939.86|19819.86|19940.8|19820.8|19940.8|19820.8|19939.86|19819.86|10
1633277670000|2021-10-03 16:14:30|19940.5|19820.5|19941.82|19821.82|19941.82|19821.82|19940.5|19820.5|10
1633277680000|2021-10-03 16:14:40|19941.71|19821.71|19945.97|19825.97|19945.97|19825.97|19941.54|19821.54|10
1633277690000|2021-10-03 16:14:50|19946.36|19826.36|19947.06|19827.06|19947.08|19827.08|19946.36|19826.36|10
1633277700000|2021-10-03 16:15:00|19947.16|19827.16|19947.68|19827.68|19947.96|19827.96|19946.78|19826.78|10
1633277710000|2021-10-03 16:15:10|19949.22|19829.22|19954.62|19834.62|19954.62|19834.62|19949.22|19829.22|10
1633277720000|2021-10-03 16:15:20|19954.94|19834.94|19960.05|19840.05|19960.2|19840.2|19954.93|19834.93|10
1633277730000|2021-10-03 16:15:30|19961.16|19841.16|19970.86|19850.86|19971.33|19851.33|19961.16|19841.16|10
1633277740000|2021-10-03 16:15:40|19971.05|19851.05|19971.34|19851.34|19971.34|19851.34|19970.89|19850.89|9
1633277750000|2021-10-03 16:15:50|19971.58|19851.58|19977.53|19857.53|19977.53|19857.53|19971.58|19851.58|9
1633277760000|2021-10-03 16:16:00|19980.67|19860.67|19982.37|19862.37|19982.37|19862.37|19980.67|19860.67|10
1633277770000|2021-10-03 16:16:10|19982.67|19862.67|19986.04|19866.04|19986.04|19866.04|19982.39|19862.39|9
1633277780000|2021-10-03 16:16:20|19987.53|19867.53|19986.7|19866.7|19988.09|19868.09|19986.47|19866.47|10
1633277790000|2021-10-03 16:16:30|19986.66|19866.66|19985.73|19865.73|19986.68|19866.68|19985.72|19865.72|9
1633277800000|2021-10-03 16:16:40|19985.94|19865.94|19982.69|19862.69|19986.09|19866.09|19982.69|19862.69|9
1633277810000|2021-10-03 16:16:50|19982.71|19862.71|19984.78|19864.78|19984.78|19864.78|19982.05|19862.05|10
1633277820000|2021-10-03 16:17:00|19984.66|19864.66|19984.49|19864.49|19984.79|19864.79|19984.1|19864.1|9
1633277830000|2021-10-03 16:17:10|19984.48|19864.48|19984.42|19864.42|19984.89|19864.89|19984.42|19864.42|8
1633277840000|2021-10-03 16:17:20|19985.91|19865.91|19988.08|19868.08|19988.08|19868.08|19985|19865|9
1633277850000|2021-10-03 16:17:30|19988.34|19868.34|19990.33|19870.33|19990.33|19870.33|19988.34|19868.34|10
1633277860000|2021-10-03 16:17:40|19990.38|19870.38|19992.07|19872.07|19992.07|19872.07|19990.38|19870.38|9
1633277870000|2021-10-03 16:17:50|19992.13|19872.13|19995.77|19875.77|19995.77|19875.77|19991.76|19871.76|10
1633277880000|2021-10-03 16:18:00|19995.69|19875.69|19996.27|19876.27|19996.52|19876.52|19995.69|19875.69|10
1633277890000|2021-10-03 16:18:10|19996.34|19876.34|19998.67|19878.67|19998.67|19878.67|19996.34|19876.34|10
1633277900000|2021-10-03 16:18:20|19999.01|19879.01|20000.51|19880.51|20000.63|19880.63|19998.95|19878.95|10
1633277910000|2021-10-03 16:18:30|20000.64|19880.64|19999.37|19879.37|20000.64|19880.64|19999.37|19879.37|8
1633277920000|2021-10-03 16:18:40|19999.28|19879.28|19999.9|19879.9|20000.05|19880.05|19999.24|19879.24|8
1633277930000|2021-10-03 16:18:50|20000.15|19880.15|20000.46|19880.46|20000.46|19880.46|19999.06|19879.06|8
1633277940000|2021-10-03 16:19:00|20000.35|19880.35|19999.15|19879.15|20000.43|19880.43|19999.04|19879.04|10
1633277950000|2021-10-03 16:19:10|19999.17|19879.17|19997.45|19877.45|19999.17|19879.17|19997.2|19877.2|10
1633277960000|2021-10-03 16:19:20|19997.43|19877.43|19993.56|19873.56|19997.43|19877.43|19993.56|19873.56|10
1633277970000|2021-10-03 16:19:30|19993.68|19873.68|19994.04|19874.04|19994.34|19874.34|19993.64|19873.64|9
1633277980000|2021-10-03 16:19:40|19994.18|19874.18|19993.54|19873.54|19995.03|19875.03|19993.51|19873.51|9
1633277990000|2021-10-03 16:19:50|19993.51|19873.51|19995.87|19875.87|19995.87|19875.87|19993.51|19873.51|9
1633278000000|2021-10-03 16:20:00|19996.12|19876.12|19996.2|19876.2|19997.52|19877.52|19996.12|19876.12|9
1633278010000|2021-10-03 16:20:10|19996.05|19876.05|20001.03|19881.03|20001.03|19881.03|19996.05|19876.05|9
1633278020000|2021-10-03 16:20:20|20001.15|19881.15|20002.71|19882.71|20002.85|19882.85|20001.15|19881.15|10
1633278030000|2021-10-03 16:20:30|20003.45|19883.45|20004.33|19884.33|20004.33|19884.33|20002.81|19882.81|9
1633278040000|2021-10-03 16:20:40|20004.94|19884.94|20005.28|19885.28|20005.28|19885.28|20004.49|19884.49|8
1633278050000|2021-10-03 16:20:50|20005.83|19885.83|20009.18|19889.18|20009.18|19889.18|20005.83|19885.83|10
1633278060000|2021-10-03 16:21:00|20008.86|19888.86|20010.27|19890.27|20011.49|19891.49|20008.86|19888.86|10
1633278070000|2021-10-03 16:21:10|20010.01|19890.01|20008.91|19888.91|20010.01|19890.01|20008.43|19888.43|10
1633278080000|2021-10-03 16:21:20|20009.08|19889.08|20010|19890|20010.04|19890.04|20009.08|19889.08|10
1633278090000|2021-10-03 16:21:30|20009.84|19889.84|20009.94|19889.94|20011.65|19891.65|20009.75|19889.75|9
1633278100000|2021-10-03 16:21:40|20009.9|19889.9|20007.78|19887.78|20009.9|19889.9|20007.55|19887.55|9
1633278110000|2021-10-03 16:21:50|20008.15|19888.15|20010.08|19890.08|20010.79|19890.79|20008.15|19888.15|10
1633278120000|2021-10-03 16:22:00|20010.09|19890.09|20011.63|19891.63|20012.55|19892.55|20009.98|19889.98|9
1633278130000|2021-10-03 16:22:10|20011.73|19891.73|20009.29|19889.29|20011.73|19891.73|20009.05|19889.05|10
1633278140000|2021-10-03 16:22:20|20009.09|19889.09|20008.99|19888.99|20009.11|19889.11|20008.79|19888.79|6
1633278150000|2021-10-03 16:22:30|20008.96|19888.96|20008.89|19888.89|20008.96|19888.96|20008.44|19888.44|8
1633278160000|2021-10-03 16:22:40|20008.84|19888.84|20007.72|19887.72|20008.84|19888.84|20007.29|19887.29|10
1633278170000|2021-10-03 16:22:50|20007.84|19887.84|20012.84|19892.84|20013.14|19893.14|20007.84|19887.84|9
1633278180000|2021-10-03 16:23:00|20013.01|19893.01|20018.35|19898.35|20018.35|19898.35|20013.01|19893.01|10
1633278190000|2021-10-03 16:23:10|20018.46|19898.46|20020.16|19900.16|20020.4|19900.4|20018.46|19898.46|9
1633278200000|2021-10-03 16:23:20|20020.79|19900.79|20023.7|19903.7|20023.7|19903.7|20020.79|19900.79|9
1633278210000|2021-10-03 16:23:30|20023.78|19903.78|20024|19904|20024.02|19904.02|20023|19903|10
1633278220000|2021-10-03 16:23:40|20023.57|19903.57|20023.27|19903.27|20023.57|19903.57|20022.9|19902.9|9
1633278230000|2021-10-03 16:23:50|20023.98|19903.98|20023.19|19903.19|20023.98|19903.98|20023.19|19903.19|9
1633278240000|2021-10-03 16:24:00|20023.17|19903.17|20023.87|19903.87|20023.87|19903.87|20023.17|19903.17|8
1633278250000|2021-10-03 16:24:10|20024.13|19904.13|20026.54|19906.54|20026.54|19906.54|20023.82|19903.82|10
1633278260000|2021-10-03 16:24:20|20026.44|19906.44|20027.07|19907.07|20027.57|19907.57|20026.2|19906.2|10
1633278270000|2021-10-03 16:24:30|20027.35|19907.35|20030.88|19910.88|20030.88|19910.88|20027.35|19907.35|9
1633278280000|2021-10-03 16:24:40|20030.91|19910.91|20030.93|19910.93|20030.93|19910.93|20030.35|19910.35|9
1633278290000|2021-10-03 16:24:50|20030.75|19910.75|20033.36|19913.36|20033.36|19913.36|20030.75|19910.75|9
1633278300000|2021-10-03 16:25:00|20033.34|19913.34|20029.59|19909.59|20033.34|19913.34|20029.52|19909.52|10
1633278310000|2021-10-03 16:25:10|20028.99|19908.99|20027.53|19907.53|20028.99|19908.99|20027.53|19907.53|9
1633278320000|2021-10-03 16:25:20|20027.36|19907.36|20026.86|19906.86|20027.36|19907.36|20026.55|19906.55|10
1633278330000|2021-10-03 16:25:30|20027.65|19907.65|20028.34|19908.34|20028.35|19908.35|20027.19|19907.19|10
1633278340000|2021-10-03 16:25:40|20028.54|19908.54|20030.15|19910.15|20030.75|19910.75|20028.54|19908.54|9
1633278350000|2021-10-03 16:25:50|20030.42|19910.42|20030.61|19910.61|20031.8|19911.8|20030.3|19910.3|9
1633278360000|2021-10-03 16:26:00|20030.32|19910.32|20031.33|19911.33|20031.33|19911.33|20030.32|19910.32|10
1633278370000|2021-10-03 16:26:10|20032.25|19912.25|20032.83|19912.83|20032.83|19912.83|20032.04|19912.04|9
1633278380000|2021-10-03 16:26:20|20032.72|19912.72|20032.95|19912.95|20032.95|19912.95|20032|19912|10
1633278390000|2021-10-03 16:26:30|20032.87|19912.87|20032.25|19912.25|20033.21|19913.21|20032.25|19912.25|6
1633278400000|2021-10-03 16:26:40|20032.27|19912.27|20032.48|19912.48|20032.57|19912.57|20032.14|19912.14|10
1633278410000|2021-10-03 16:26:50|20032.25|19912.25|20033.2|19913.2|20033.27|19913.27|20031.98|19911.98|10
1633278420000|2021-10-03 16:27:00|20033.07|19913.07|20033.14|19913.14|20034.55|19914.55|20033.07|19913.07|9
1633278430000|2021-10-03 16:27:10|20033|19913|20031.48|19911.48|20033|19913|20030.53|19910.53|10
1633278440000|2021-10-03 16:27:20|20031.61|19911.61|20030.53|19910.53|20031.61|19911.61|20030.38|19910.38|10
1633278450000|2021-10-03 16:27:30|20030.4|19910.4|20028.08|19908.08|20030.4|19910.4|20028.08|19908.08|10
1633278460000|2021-10-03 16:27:40|20028.64|19908.64|20030.2|19910.2|20030.2|19910.2|20028.64|19908.64|7
1633278470000|2021-10-03 16:27:50|20030.01|19910.01|20033.96|19913.96|20033.96|19913.96|20030.01|19910.01|10
1633278480000|2021-10-03 16:28:00|20033.49|19913.49|20036.87|19916.87|20036.98|19916.98|20033.49|19913.49|10
1633278490000|2021-10-03 16:28:10|20037.38|19917.38|20037.72|19917.72|20038.41|19918.41|20037.38|19917.38|9
1633278500000|2021-10-03 16:28:20|20037.87|19917.87|20037.7|19917.7|20037.88|19917.88|20037.47|19917.47|8
1633278510000|2021-10-03 16:28:30|20038.62|19918.62|20039|19919|20039.43|19919.43|20038.38|19918.38|10
1633278520000|2021-10-03 16:28:40|20038.6|19918.6|20037.7|19917.7|20038.67|19918.67|20037.7|19917.7|9
1633278530000|2021-10-03 16:28:50|20037.8|19917.8|20037.98|19917.98|20038.17|19918.17|20037.8|19917.8|8
1633278540000|2021-10-03 16:29:00|20037.99|19917.99|20037.55|19917.55|20038.12|19918.12|20037.07|19917.07|9
1633278550000|2021-10-03 16:29:10|20037.22|19917.22|20038.73|19918.73|20038.77|19918.77|20037.22|19917.22|10
1633278560000|2021-10-03 16:29:20|20038.36|19918.36|20037.34|19917.34|20038.44|19918.44|20037.34|19917.34|10
1633278570000|2021-10-03 16:29:30|20037.33|19917.33|20036.97|19916.97|20037.33|19917.33|20036.58|19916.58|9
1633278580000|2021-10-03 16:29:40|20036.66|19916.66|20036.63|19916.63|20036.8|19916.8|20036.38|19916.38|7
1633278590000|2021-10-03 16:29:50|20036.51|19916.51|20036.08|19916.08|20037.04|19917.04|20036.08|19916.08|9
1633278600000|2021-10-03 16:30:00|20035.44|19915.44|20036.36|19916.36|20036.36|19916.36|20035.42|19915.42|9
1633278610000|2021-10-03 16:30:10|20036.37|19916.37|20038.29|19918.29|20038.49|19918.49|20036.37|19916.37|10
1633278620000|2021-10-03 16:30:20|20038.3|19918.3|20039.91|19919.91|20039.91|19919.91|20038.3|19918.3|10
1633278630000|2021-10-03 16:30:30|20039.62|19919.62|20039.34|19919.34|20039.9|19919.9|20039.12|19919.12|8
1633278640000|2021-10-03 16:30:40|20039.95|19919.95|20043.73|19923.73|20043.93|19923.93|20039.95|19919.95|9
1633278650000|2021-10-03 16:30:50|20044.22|19924.22|20044.69|19924.69|20045.1|19925.1|20044.22|19924.22|10
1633278660000|2021-10-03 16:31:00|20044.98|19924.98|20043.81|19923.81|20044.98|19924.98|20043.73|19923.73|10
1633278670000|2021-10-03 16:31:10|20043.84|19923.84|20042.46|19922.46|20044.08|19924.08|20042.46|19922.46|10
1633278680000|2021-10-03 16:31:20|20042.57|19922.57|20042.63|19922.63|20043.13|19923.13|20042.53|19922.53|10
1633278690000|2021-10-03 16:31:30|20042.64|19922.64|20042.66|19922.66|20042.8|19922.8|20041.92|19921.92|9
1633278700000|2021-10-03 16:31:40|20042.44|19922.44|20040.91|19920.91|20042.44|19922.44|20040.91|19920.91|10
1633278710000|2021-10-03 16:31:50|20040.61|19920.61|20039.78|19919.78|20040.76|19920.76|20039.57|19919.57|9
1633278720000|2021-10-03 16:32:00|20039.51|19919.51|20039.44|19919.44|20039.7|19919.7|20039.25|19919.25|10
1633278730000|2021-10-03 16:32:10|20039.23|19919.23|20036.82|19916.82|20039.36|19919.36|20036.67|19916.67|10
1633278740000|2021-10-03 16:32:20|20036.57|19916.57|20033.59|19913.59|20036.59|19916.59|20033.59|19913.59|9
1633278750000|2021-10-03 16:32:30|20032.74|19912.74|20029.99|19909.99|20032.74|19912.74|20029.99|19909.99|9
1633278760000|2021-10-03 16:32:40|20029.8|19909.8|20027.78|19907.78|20029.8|19909.8|20027.78|19907.78|8
1633278770000|2021-10-03 16:32:50|20027.52|19907.52|20025.08|19905.08|20027.52|19907.52|20025.08|19905.08|10
1633278780000|2021-10-03 16:33:00|20024.77|19904.77|20022.18|19902.18|20024.77|19904.77|20022.18|19902.18|9
1633278790000|2021-10-03 16:33:10|20021.78|19901.78|20019.5|19899.5|20021.78|19901.78|20019.42|19899.42|9
1633278800000|2021-10-03 16:33:20|20019.52|19899.52|20020.07|19900.07|20020.29|19900.29|20019.45|19899.45|10
1633278810000|2021-10-03 16:33:30|20020.02|19900.02|20019.98|19899.98|20020.69|19900.69|20019.35|19899.35|10
1633278820000|2021-10-03 16:33:40|20019.26|19899.26|20017.81|19897.81|20019.39|19899.39|20017.81|19897.81|10
1633278830000|2021-10-03 16:33:50|20018.56|19898.56|20016.42|19896.42|20018.56|19898.56|20016.42|19896.42|10
1633278840000|2021-10-03 16:34:00|20016.07|19896.07|20015.29|19895.29|20016.24|19896.24|20014.92|19894.92|9
1633278850000|2021-10-03 16:34:10|20015.2|19895.2|20014.06|19894.06|20015.2|19895.2|20014.06|19894.06|10
1633278860000|2021-10-03 16:34:20|20014.33|19894.33|20013.1|19893.1|20014.43|19894.43|20012.73|19892.73|10
1633278870000|2021-10-03 16:34:30|20012.98|19892.98|20013.09|19893.09|20013.35|19893.35|20012.78|19892.78|10
1633278880000|2021-10-03 16:34:40|20013.38|19893.38|20013.07|19893.07|20013.53|19893.53|20012.87|19892.87|9
1633278890000|2021-10-03 16:34:50|20013.03|19893.03|20011.51|19891.51|20013.04|19893.04|20011.51|19891.51|9
1633278900000|2021-10-03 16:35:00|20011.66|19891.66|20012.32|19892.32|20012.62|19892.62|20011.63|19891.63|9
1633278910000|2021-10-03 16:35:10|20012.34|19892.34|20011.93|19891.93|20012.5|19892.5|20011.93|19891.93|8
1633278920000|2021-10-03 16:35:20|20011.91|19891.91|20007.19|19887.19|20011.91|19891.91|20007.19|19887.19|10
1633278930000|2021-10-03 16:35:30|20007.08|19887.08|20007.38|19887.38|20007.59|19887.59|20007.06|19887.06|9
1633278940000|2021-10-03 16:35:40|20007.16|19887.16|20007.73|19887.73|20007.73|19887.73|20007.16|19887.16|10
1633278950000|2021-10-03 16:35:50|20007.43|19887.43|20006.01|19886.01|20007.43|19887.43|20006.01|19886.01|10
1633278960000|2021-10-03 16:36:00|20005.9|19885.9|20006.25|19886.25|20006.25|19886.25|20005.44|19885.44|9
1633278970000|2021-10-03 16:36:10|20006.01|19886.01|20005.68|19885.68|20006.05|19886.05|20005.68|19885.68|7
1633278980000|2021-10-03 16:36:20|20005.57|19885.57|20003.92|19883.92|20005.63|19885.63|20003.81|19883.81|10
1633278990000|2021-10-03 16:36:30|20002.79|19882.79|20000.77|19880.77|20002.79|19882.79|20000.5|19880.5|10
1633279000000|2021-10-03 16:36:40|20000.72|19880.72|20000.75|19880.75|20000.95|19880.95|20000.52|19880.52|10
1633279010000|2021-10-03 16:36:50|19997.67|19877.67|19999.21|19879.21|19999.21|19879.21|19997.44|19877.44|10
1633279020000|2021-10-03 16:37:00|19999.87|19879.87|20004.57|19884.57|20004.57|19884.57|19999.87|19879.87|10
1633279030000|2021-10-03 16:37:10|20004.73|19884.73|20002.57|19882.57|20004.73|19884.73|20002.57|19882.57|10
1633279040000|2021-10-03 16:37:20|20001.02|19881.02|20003.34|19883.34|20003.34|19883.34|20001.02|19881.02|10
1633279050000|2021-10-03 16:37:30|20002.93|19882.93|20004.6|19884.6|20004.77|19884.77|20002.91|19882.91|10
1633279060000|2021-10-03 16:37:40|20004.69|19884.69|20005.21|19885.21|20005.21|19885.21|20004.63|19884.63|8
1633279070000|2021-10-03 16:37:50|20005.03|19885.03|20008.17|19888.17|20008.37|19888.37|20005.03|19885.03|9
1633279080000|2021-10-03 16:38:00|20008.67|19888.67|20008.62|19888.62|20010.13|19890.13|20008.62|19888.62|9
1633279090000|2021-10-03 16:38:10|20008.55|19888.55|20007.56|19887.56|20008.55|19888.55|20007.48|19887.48|9
1633279100000|2021-10-03 16:38:20|20007.3|19887.3|20007.45|19887.45|20007.59|19887.59|20007.07|19887.07|8
1633279110000|2021-10-03 16:38:30|20007.46|19887.46|20005.37|19885.37|20008.03|19888.03|20005.37|19885.37|8
1633279120000|2021-10-03 16:38:40|20005.38|19885.38|20004.23|19884.23|20005.38|19885.38|20004.23|19884.23|10
1633279130000|2021-10-03 16:38:50|20004|19884|20000.44|19880.44|20004|19884|20000.44|19880.44|9
1633279140000|2021-10-03 16:39:00|20000.69|19880.69|20001.11|19881.11|20001.32|19881.32|20000.57|19880.57|8
1633279150000|2021-10-03 16:39:10|20001.32|19881.32|20001.16|19881.16|20001.6|19881.6|20001.04|19881.04|9
1633279160000|2021-10-03 16:39:20|20001.26|19881.26|20001.19|19881.19|20001.42|19881.42|20001.12|19881.12|8
1633279170000|2021-10-03 16:39:30|20001.71|19881.71|20002.02|19882.02|20002.02|19882.02|20001.42|19881.42|8
1633279180000|2021-10-03 16:39:40|20002.14|19882.14|20003.07|19883.07|20003.07|19883.07|20002|19882|9
1633279190000|2021-10-03 16:39:50|20002.75|19882.75|20001.97|19881.97|20003.51|19883.51|20001.97|19881.97|10
1633279200000|2021-10-03 16:40:00|20000.77|19880.77|19998.61|19878.61|20000.77|19880.77|19998.36|19878.36|9
1633279210000|2021-10-03 16:40:10|19998.71|19878.71|19999.05|19879.05|19999.23|19879.23|19998.37|19878.37|10
1633279220000|2021-10-03 16:40:20|19999.28|19879.28|19999.21|19879.21|19999.28|19879.28|19997.76|19877.76|10
1633279230000|2021-10-03 16:40:30|19999.17|19879.17|20000.24|19880.24|20000.3|19880.3|19999.17|19879.17|9
1633279240000|2021-10-03 16:40:40|20000.63|19880.63|20001.91|19881.91|20002|19882|20000.2|19880.2|10
1633279250000|2021-10-03 16:40:50|20002.75|19882.75|20003.62|19883.62|20004.44|19884.44|20002.75|19882.75|9
1633279260000|2021-10-03 16:41:00|20003.52|19883.52|20005.7|19885.7|20005.7|19885.7|20003.52|19883.52|10
1633279270000|2021-10-03 16:41:10|20004.91|19884.91|20006.46|19886.46|20006.46|19886.46|20004.71|19884.71|10
1633279280000|2021-10-03 16:41:20|20007.31|19887.31|20009.55|19889.55|20009.55|19889.55|20007.31|19887.31|9
1633279290000|2021-10-03 16:41:30|20009.66|19889.66|20010.65|19890.65|20011.17|19891.17|20009.66|19889.66|10
1633279300000|2021-10-03 16:41:40|20011.12|19891.12|20012.55|19892.55|20012.55|19892.55|20011.12|19891.12|10
1633279310000|2021-10-03 16:41:50|20015.07|19895.07|20017.65|19897.65|20017.65|19897.65|20015.07|19895.07|9
1633279320000|2021-10-03 16:42:00|20017.66|19897.66|20016.49|19896.49|20018.37|19898.37|20016.49|19896.49|10
1633279330000|2021-10-03 16:42:10|20016.39|19896.39|20016.27|19896.27|20017.44|19897.44|20016.17|19896.17|9
1633279340000|2021-10-03 16:42:20|20016.07|19896.07|20016.25|19896.25|20016.59|19896.59|20015.53|19895.53|9
1633279350000|2021-10-03 16:42:30|20016.14|19896.14|20018.34|19898.34|20018.34|19898.34|20016.14|19896.14|9
1633279360000|2021-10-03 16:42:40|20018.59|19898.59|20021.53|19901.53|20021.53|19901.53|20018.59|19898.59|9
1633279370000|2021-10-03 16:42:50|20021.51|19901.51|20022.4|19902.4|20022.79|19902.79|20021.33|19901.33|10
1633279380000|2021-10-03 16:43:00|20022.46|19902.46|20024.27|19904.27|20024.32|19904.32|20022.44|19902.44|10
1633279390000|2021-10-03 16:43:10|20023.67|19903.67|20022.23|19902.23|20023.67|19903.67|20022.2|19902.2|8
1633279400000|2021-10-03 16:43:20|20022.54|19902.54|20022.71|19902.71|20022.76|19902.76|20022.14|19902.14|7
1633279410000|2021-10-03 16:43:30|20022.48|19902.48|20023.55|19903.55|20023.63|19903.63|20022.19|19902.19|9
1633279420000|2021-10-03 16:43:40|20023.56|19903.56|20023.87|19903.87|20023.87|19903.87|20023.35|19903.35|7
1633279430000|2021-10-03 16:43:50|20024.16|19904.16|20023.77|19903.77|20024.17|19904.17|20023.77|19903.77|7
1633279440000|2021-10-03 16:44:00|20023.13|19903.13|20023.06|19903.06|20023.24|19903.24|20022.44|19902.44|8
1633279450000|2021-10-03 16:44:10|20023.05|19903.05|20022.92|19902.92|20023.05|19903.05|20022.46|19902.46|8
1633279460000|2021-10-03 16:44:20|20022.94|19902.94|20023.05|19903.05|20023.69|19903.69|20022.55|19902.55|9
1633279470000|2021-10-03 16:44:30|20023.67|19903.67|20023.38|19903.38|20023.68|19903.68|20023.09|19903.09|9
1633279480000|2021-10-03 16:44:40|20023.36|19903.36|20023.46|19903.46|20023.7|19903.7|20023.3|19903.3|9
1633279490000|2021-10-03 16:44:50|20023.57|19903.57|20022.45|19902.45|20023.57|19903.57|20022.45|19902.45|9
1633279500000|2021-10-03 16:45:00|20021.68|19901.68|20020.32|19900.32|20021.68|19901.68|20019.23|19899.23|10
1633279510000|2021-10-03 16:45:10|20020.76|19900.76|20021.25|19901.25|20021.72|19901.72|20020.36|19900.36|10
1633279520000|2021-10-03 16:45:20|20021.21|19901.21|20022.43|19902.43|20022.92|19902.92|20020.86|19900.86|10
1633279530000|2021-10-03 16:45:30|20022.17|19902.17|20020.72|19900.72|20022.17|19902.17|20019.65|19899.65|10
1633279540000|2021-10-03 16:45:40|20021.76|19901.76|20026.39|19906.39|20026.39|19906.39|20021.76|19901.76|10
1633279550000|2021-10-03 16:45:50|20026|19906|20025.12|19905.12|20026.52|19906.52|20024.16|19904.16|10
1633279560000|2021-10-03 16:46:00|20025.3|19905.3|20024.91|19904.91|20025.56|19905.56|20024.71|19904.71|10
1633279570000|2021-10-03 16:46:10|20024.74|19904.74|20021.27|19901.27|20024.74|19904.74|20021.27|19901.27|10
1633279580000|2021-10-03 16:46:20|20021.1|19901.1|20020.58|19900.58|20021.1|19901.1|20020.11|19900.11|10
1633279590000|2021-10-03 16:46:30|20020.6|19900.6|20028.81|19908.81|20028.81|19908.81|20020.6|19900.6|10
1633279600000|2021-10-03 16:46:40|20028.75|19908.75|20029.06|19909.06|20029.53|19909.53|20028.11|19908.11|10
1633279610000|2021-10-03 16:46:50|20029.04|19909.04|20028.78|19908.78|20029.04|19909.04|20027.77|19907.77|10
1633279620000|2021-10-03 16:47:00|20028.99|19908.99|20028.07|19908.07|20028.99|19908.99|20028.01|19908.01|9
1633279630000|2021-10-03 16:47:10|20028.66|19908.66|20028.95|19908.95|20029.03|19909.03|20028.66|19908.66|8
1633279640000|2021-10-03 16:47:20|20029.1|19909.1|20032.95|19912.95|20032.95|19912.95|20029.06|19909.06|10
1633279650000|2021-10-03 16:47:30|20033.08|19913.08|20032.96|19912.96|20033.82|19913.82|20032.96|19912.96|9
1633279660000|2021-10-03 16:47:40|20032.82|19912.82|20032.99|19912.99|20033.37|19913.37|20032.53|19912.53|10
1633279670000|2021-10-03 16:47:50|20032.94|19912.94|20034.53|19914.53|20034.53|19914.53|20032.94|19912.94|10
1633279680000|2021-10-03 16:48:00|20034.9|19914.9|20035.73|19915.73|20036.58|19916.58|20034.39|19914.39|10
1633279690000|2021-10-03 16:48:10|20036.47|19916.47|20038.98|19918.98|20039.13|19919.13|20036.47|19916.47|10
1633279700000|2021-10-03 16:48:20|20038.61|19918.61|20037.91|19917.91|20038.61|19918.61|20037.89|19917.89|10
1633279710000|2021-10-03 16:48:30|20038.15|19918.15|20039.81|19919.81|20039.83|19919.83|20038.11|19918.11|10
1633279720000|2021-10-03 16:48:40|20039.71|19919.71|20040.9|19920.9|20042.1|19922.1|20039.71|19919.71|10
1633279730000|2021-10-03 16:48:50|20040.78|19920.78|20040.51|19920.51|20040.78|19920.78|20039.77|19919.77|10
1633279740000|2021-10-03 16:49:00|20040.41|19920.41|20042.26|19922.26|20042.35|19922.35|20040.4|19920.4|9
1633279750000|2021-10-03 16:49:10|20042.02|19922.02|20041.89|19921.89|20042.46|19922.46|20041.81|19921.81|8
1633279760000|2021-10-03 16:49:20|20042.21|19922.21|20042.84|19922.84|20042.98|19922.98|20042.21|19922.21|8
1633279770000|2021-10-03 16:49:30|20042.44|19922.44|20044.06|19924.06|20044.07|19924.07|20042.18|19922.18|9
1633279780000|2021-10-03 16:49:40|20043.15|19923.15|20042.11|19922.11|20044.14|19924.14|20042.11|19922.11|10
1633279790000|2021-10-03 16:49:50|20042.98|19922.98|20040.58|19920.58|20042.98|19922.98|20040.53|19920.53|10
1633279800000|2021-10-03 16:50:00|20041.41|19921.41|20041.22|19921.22|20041.72|19921.72|20041.22|19921.22|9
1633279810000|2021-10-03 16:50:10|20041.16|19921.16|20040.47|19920.47|20041.48|19921.48|20039.79|19919.79|9
1633279820000|2021-10-03 16:50:20|20040.27|19920.27|20039.54|19919.54|20040.35|19920.35|20039.54|19919.54|9
1633279830000|2021-10-03 16:50:30|20040.13|19920.13|20042.18|19922.18|20042.26|19922.26|20039.62|19919.62|10
1633279840000|2021-10-03 16:50:40|20042.43|19922.43|20042.79|19922.79|20042.79|19922.79|20042.16|19922.16|9
1633279850000|2021-10-03 16:50:50|20043.06|19923.06|20042.06|19922.06|20043.61|19923.61|20042.06|19922.06|9
1633279860000|2021-10-03 16:51:00|20042.73|19922.73|20043.73|19923.73|20043.88|19923.88|20042.3|19922.3|10
1633279870000|2021-10-03 16:51:10|20043.47|19923.47|20043.88|19923.88|20043.88|19923.88|20042.8|19922.8|8
1633279880000|2021-10-03 16:51:20|20044.33|19924.33|20043.91|19923.91|20044.66|19924.66|20043.91|19923.91|10
1633279890000|2021-10-03 16:51:30|20044.27|19924.27|20047.14|19927.14|20047.14|19927.14|20043.62|19923.62|10
1633279900000|2021-10-03 16:51:40|20047.2|19927.2|20049.28|19929.28|20049.28|19929.28|20047.2|19927.2|10
1633279910000|2021-10-03 16:51:50|20049.63|19929.63|20052.59|19932.59|20052.59|19932.59|20049.63|19929.63|8
1633279920000|2021-10-03 16:52:00|20052.67|19932.67|20054.26|19934.26|20054.26|19934.26|20052.67|19932.67|9
1633279930000|2021-10-03 16:52:10|20054.9|19934.9|20056.06|19936.06|20056.06|19936.06|20053.68|19933.68|10
1633279940000|2021-10-03 16:52:20|20056.04|19936.04|20057.26|19937.26|20057.26|19937.26|20055.9|19935.9|10
1633279950000|2021-10-03 16:52:30|20057.35|19937.35|20059.72|19939.72|20059.72|19939.72|20057.35|19937.35|10
1633279960000|2021-10-03 16:52:40|20059.97|19939.97|20060.13|19940.13|20060.78|19940.78|20059.86|19939.86|10
1633279970000|2021-10-03 16:52:50|20059.57|19939.57|20058.77|19938.77|20059.94|19939.94|20058.42|19938.42|10
1633279980000|2021-10-03 16:53:00|20058.73|19938.73|20058.22|19938.22|20058.79|19938.79|20058.22|19938.22|8
1633279990000|2021-10-03 16:53:10|20058.28|19938.28|20057.32|19937.32|20058.28|19938.28|20056.63|19936.63|10
1633280000000|2021-10-03 16:53:20|20057.22|19937.22|20056.13|19936.13|20058.01|19938.01|20056.06|19936.06|10
1633280010000|2021-10-03 16:53:30|20055.53|19935.53|20051.56|19931.56|20055.53|19935.53|20051.54|19931.54|9
1633280020000|2021-10-03 16:53:40|20050.69|19930.69|20054.87|19934.87|20054.99|19934.99|20050.69|19930.69|10
1633280030000|2021-10-03 16:53:50|20053.64|19933.64|20054.63|19934.63|20054.98|19934.98|20053.61|19933.61|8
1633280040000|2021-10-03 16:54:00|20054.64|19934.64|20053.88|19933.88|20054.95|19934.95|20053.27|19933.27|9
1633280050000|2021-10-03 16:54:10|20053.87|19933.87|20053.69|19933.69|20055.11|19935.11|20053.59|19933.59|10
1633280060000|2021-10-03 16:54:20|20054.06|19934.06|20054.35|19934.35|20055.26|19935.26|20053.87|19933.87|8
1633280070000|2021-10-03 16:54:30|20054.11|19934.11|20055.32|19935.32|20055.64|19935.64|20054.11|19934.11|10
1633280080000|2021-10-03 16:54:40|20055.96|19935.96|20056.51|19936.51|20056.87|19936.87|20055.96|19935.96|10
1633280090000|2021-10-03 16:54:50|20056.62|19936.62|20056.67|19936.67|20058.2|19938.2|20056.3|19936.3|10
1633280100000|2021-10-03 16:55:00|20056.56|19936.56|20057.4|19937.4|20058.98|19938.98|20056.56|19936.56|10
1633280110000|2021-10-03 16:55:10|20057.36|19937.36|20052.42|19932.42|20057.36|19937.36|20052.42|19932.42|10
1633280120000|2021-10-03 16:55:20|20052.1|19932.1|20047.99|19927.99|20052.1|19932.1|20047.99|19927.99|10
1633280130000|2021-10-03 16:55:30|20047.66|19927.66|20046.28|19926.28|20047.66|19927.66|20046.18|19926.18|10
1633280140000|2021-10-03 16:55:40|20045.7|19925.7|20042.41|19922.41|20045.7|19925.7|20042.33|19922.33|10
1633280150000|2021-10-03 16:55:50|20042.39|19922.39|20041.42|19921.42|20042.39|19922.39|20041.42|19921.42|9
1633280160000|2021-10-03 16:56:00|20040.32|19920.32|20036.99|19916.99|20041.45|19921.45|20035.87|19915.87|10
1633280170000|2021-10-03 16:56:10|20036.49|19916.49|20037.71|19917.71|20038.32|19918.32|20036.49|19916.49|8
1633280180000|2021-10-03 16:56:20|20038.34|19918.34|20040.21|19920.21|20041.74|19921.74|20038.34|19918.34|9
1633280190000|2021-10-03 16:56:30|20039.93|19919.93|20038.05|19918.05|20039.93|19919.93|20038.05|19918.05|9
1633280200000|2021-10-03 16:56:40|20038.03|19918.03|20036.74|19916.74|20038.03|19918.03|20036.71|19916.71|9
1633280210000|2021-10-03 16:56:50|20036.94|19916.94|20038.44|19918.44|20039.39|19919.39|20036.94|19916.94|9
1633280220000|2021-10-03 16:57:00|20038.58|19918.58|20040.09|19920.09|20040.17|19920.17|20038.58|19918.58|8
1633280230000|2021-10-03 16:57:10|20040.02|19920.02|20041.45|19921.45|20041.45|19921.45|20039.92|19919.92|7
1633280240000|2021-10-03 16:57:20|20041.52|19921.52|20043.26|19923.26|20043.26|19923.26|20041.23|19921.23|10
1633280250000|2021-10-03 16:57:30|20043.39|19923.39|20044.17|19924.17|20044.38|19924.38|20043.39|19923.39|10
1633280260000|2021-10-03 16:57:40|20044.24|19924.24|20045.98|19925.98|20045.98|19925.98|20044.24|19924.24|9
1633280270000|2021-10-03 16:57:50|20045.12|19925.12|20044.45|19924.45|20045.24|19925.24|20044.28|19924.28|8
1633280280000|2021-10-03 16:58:00|20044.68|19924.68|20045.52|19925.52|20045.88|19925.88|20044.63|19924.63|10
1633280290000|2021-10-03 16:58:10|20045.84|19925.84|20045.55|19925.55|20046.08|19926.08|20045.55|19925.55|9
1633280300000|2021-10-03 16:58:20|20045.62|19925.62|20045.6|19925.6|20045.9|19925.9|20045.41|19925.41|9
1633280310000|2021-10-03 16:58:30|20045.75|19925.75|20046.79|19926.79|20046.96|19926.96|20045.4|19925.4|10
1633280320000|2021-10-03 16:58:40|20046.61|19926.61|20045.68|19925.68|20046.61|19926.61|20045.39|19925.39|8
1633280330000|2021-10-03 16:58:50|20045.53|19925.53|20047.89|19927.89|20048.17|19928.17|20045.53|19925.53|10
1633280340000|2021-10-03 16:59:00|20047.82|19927.82|20049.49|19929.49|20049.49|19929.49|20047.17|19927.17|9
1633280350000|2021-10-03 16:59:10|20048.83|19928.83|20050.54|19930.54|20050.54|19930.54|20048.83|19928.83|10
1633280360000|2021-10-03 16:59:20|20050.47|19930.47|20051.18|19931.18|20052.2|19932.2|20050.17|19930.17|8
1633280370000|2021-10-03 16:59:30|20050.71|19930.71|20051.49|19931.49|20051.49|19931.49|20050.53|19930.53|10
1633280380000|2021-10-03 16:59:40|20051.46|19931.46|20049.04|19929.04|20051.63|19931.63|20049.04|19929.04|10
1633280390000|2021-10-03 16:59:50|20048.46|19928.46|20046.59|19926.59|20049.15|19929.15|20046.51|19926.51|10
1633280400000|2021-10-03 17:00:00|20046.81|19926.81|20048.01|19928.01|20048.01|19928.01|20046.15|19926.15|10
1633280410000|2021-10-03 17:00:10|20048.46|19928.46|20050.46|19930.46|20050.65|19930.65|20048.3|19928.3|10
1633280420000|2021-10-03 17:00:20|20050.26|19930.26|20052.15|19932.15|20052.28|19932.28|20050.07|19930.07|10
1633280430000|2021-10-03 17:00:30|20052.18|19932.18|20053.88|19933.88|20053.88|19933.88|20052.18|19932.18|10
1633280440000|2021-10-03 17:00:40|20053.93|19933.93|20050.69|19930.69|20053.93|19933.93|20050.69|19930.69|10
1633280450000|2021-10-03 17:00:50|20050.36|19930.36|20049.65|19929.65|20051.71|19931.71|20049.06|19929.06|10
1633280460000|2021-10-03 17:01:00|20049.93|19929.93|20048.12|19928.12|20050.03|19930.03|20048.12|19928.12|9
1633280470000|2021-10-03 17:01:10|20048.64|19928.64|20047.41|19927.41|20048.64|19928.64|20047.41|19927.41|9
1633280480000|2021-10-03 17:01:20|20047.39|19927.39|20049.44|19929.44|20049.44|19929.44|20047.39|19927.39|10
1633280490000|2021-10-03 17:01:30|20049.42|19929.42|20050.52|19930.52|20050.52|19930.52|20048.6|19928.6|10
1633280500000|2021-10-03 17:01:40|20051.02|19931.02|20050.68|19930.68|20051.05|19931.05|20050.48|19930.48|9
1633280510000|2021-10-03 17:01:50|20050.69|19930.69|20049.94|19929.94|20051.23|19931.23|20049.92|19929.92|10
1633280520000|2021-10-03 17:02:00|20050.04|19930.04|20050.43|19930.43|20052.16|19932.16|20050.04|19930.04|10
1633280530000|2021-10-03 17:02:10|20050.36|19930.36|20050.17|19930.17|20050.68|19930.68|20049.26|19929.26|10
1633280540000|2021-10-03 17:02:20|20049.35|19929.35|20050.58|19930.58|20050.58|19930.58|20049.35|19929.35|10
1633280550000|2021-10-03 17:02:30|20051.56|19931.56|20055.19|19935.19|20055.19|19935.19|20051.26|19931.26|10
1633280560000|2021-10-03 17:02:40|20055.31|19935.31|20056.15|19936.15|20056.15|19936.15|20055.21|19935.21|10
1633280570000|2021-10-03 17:02:50|20056.03|19936.03|20057.5|19937.5|20057.84|19937.84|20056.01|19936.01|10
1633280580000|2021-10-03 17:03:00|20057.24|19937.24|20058.32|19938.32|20058.32|19938.32|20056.89|19936.89|10
1633280590000|2021-10-03 17:03:10|20058.63|19938.63|20059.33|19939.33|20059.33|19939.33|20058.63|19938.63|10
1633280600000|2021-10-03 17:03:20|20060.04|19940.04|20056.72|19936.72|20060.13|19940.13|20056.37|19936.37|9
1633280610000|2021-10-03 17:03:30|20056.29|19936.29|20054.42|19934.42|20056.29|19936.29|20054.42|19934.42|9
1633280620000|2021-10-03 17:03:40|20054.57|19934.57|20054.75|19934.75|20054.75|19934.75|20053.86|19933.86|10
1633280630000|2021-10-03 17:03:50|20054.62|19934.62|20054.84|19934.84|20055.25|19935.25|20054.52|19934.52|9
1633280640000|2021-10-03 17:04:00|20054.46|19934.46|20050.46|19930.46|20054.51|19934.51|20050.46|19930.46|9
1633280650000|2021-10-03 17:04:10|20050.56|19930.56|20046.44|19926.44|20050.56|19930.56|20046.44|19926.44|9
1633280660000|2021-10-03 17:04:20|20046.59|19926.59|20041|19921|20046.59|19926.59|20041|19921|10
1633280670000|2021-10-03 17:04:30|20040.98|19920.98|20038.84|19918.84|20040.98|19920.98|20038.84|19918.84|10
1633280680000|2021-10-03 17:04:40|20039|19919|20036.74|19916.74|20039|19919|20036.74|19916.74|10
1633280690000|2021-10-03 17:04:50|20036.76|19916.76|20034.32|19914.32|20036.9|19916.9|20034.32|19914.32|9
1633280700000|2021-10-03 17:05:00|20034.24|19914.24|20032.88|19912.88|20034.42|19914.42|20032.88|19912.88|10
1633280710000|2021-10-03 17:05:10|20032.7|19912.7|20034.56|19914.56|20034.56|19914.56|20032.55|19912.55|10
1633280720000|2021-10-03 17:05:20|20034.48|19914.48|20035.61|19915.61|20035.71|19915.71|20034.48|19914.48|9
1633280730000|2021-10-03 17:05:30|20034.82|19914.82|20036.04|19916.04|20036.04|19916.04|20034.82|19914.82|10
1633280740000|2021-10-03 17:05:40|20036.68|19916.68|20038.02|19918.02|20038.03|19918.03|20035.7|19915.7|10
1633280750000|2021-10-03 17:05:50|20037.98|19917.98|20038.98|19918.98|20038.98|19918.98|20036.99|19916.99|10
1633280760000|2021-10-03 17:06:00|20039.13|19919.13|20038.75|19918.75|20039.36|19919.36|20038.56|19918.56|10
1633280770000|2021-10-03 17:06:10|20037.57|19917.57|20039.27|19919.27|20039.27|19919.27|20036.37|19916.37|10
1633280780000|2021-10-03 17:06:20|20039.44|19919.44|20039.69|19919.69|20041.06|19921.06|20039.44|19919.44|10
1633280790000|2021-10-03 17:06:30|20039.61|19919.61|20039.48|19919.48|20039.75|19919.75|20039.47|19919.47|10
1633280800000|2021-10-03 17:06:40|20039.76|19919.76|20041.2|19921.2|20041.59|19921.59|20039.65|19919.65|10
1633280810000|2021-10-03 17:06:50|20041.48|19921.48|20040.9|19920.9|20041.62|19921.62|20040.23|19920.23|10
1633280820000|2021-10-03 17:07:00|20041.22|19921.22|20040.53|19920.53|20041.27|19921.27|20040.53|19920.53|10
1633280830000|2021-10-03 17:07:10|20040.33|19920.33|20036.2|19916.2|20040.53|19920.53|20036.2|19916.2|10
1633280840000|2021-10-03 17:07:20|20036.15|19916.15|20032.17|19912.17|20036.15|19916.15|20032.17|19912.17|10
1633280850000|2021-10-03 17:07:30|20032.15|19912.15|20032.52|19912.52|20032.52|19912.52|20031.63|19911.63|10
1633280860000|2021-10-03 17:07:40|20031.7|19911.7|20031.47|19911.47|20032.3|19912.3|20031.47|19911.47|8
1633280870000|2021-10-03 17:07:50|20032.02|19912.02|20034.85|19914.85|20034.85|19914.85|20031.85|19911.85|10
1633280880000|2021-10-03 17:08:00|20035.33|19915.33|20036.9|19916.9|20036.9|19916.9|20035.23|19915.23|9
1633280890000|2021-10-03 17:08:10|20036.98|19916.98|20041.01|19921.01|20041.01|19921.01|20036.98|19916.98|10
1633280900000|2021-10-03 17:08:20|20040.88|19920.88|20040.97|19920.97|20041.03|19921.03|20040.23|19920.23|10
1633280910000|2021-10-03 17:08:30|20041.14|19921.14|20041.71|19921.71|20042.05|19922.05|20041.14|19921.14|9
1633280920000|2021-10-03 17:08:40|20041.56|19921.56|20041.38|19921.38|20041.76|19921.76|20041.03|19921.03|10
1633280930000|2021-10-03 17:08:50|20041.37|19921.37|20041.82|19921.82|20041.82|19921.82|20040.33|19920.33|8
1633280940000|2021-10-03 17:09:00|20041.73|19921.73|20040|19920|20041.88|19921.88|20040|19920|8
1633280950000|2021-10-03 17:09:10|20040.02|19920.02|20039.04|19919.04|20040.13|19920.13|20039.03|19919.03|8
1633280960000|2021-10-03 17:09:20|20038.97|19918.97|20040.75|19920.75|20040.75|19920.75|20038.76|19918.76|9
1633280970000|2021-10-03 17:09:30|20040.51|19920.51|20040.94|19920.94|20041.17|19921.17|20040.51|19920.51|9
1633280980000|2021-10-03 17:09:40|20040.84|19920.84|20041.39|19921.39|20041.39|19921.39|20040.83|19920.83|10
1633280990000|2021-10-03 17:09:50|20041.4|19921.4|20041.89|19921.89|20041.96|19921.96|20041.32|19921.32|10
1633281000000|2021-10-03 17:10:00|20041.87|19921.87|20041.99|19921.99|20042.35|19922.35|20041.87|19921.87|9
1633281010000|2021-10-03 17:10:10|20041.96|19921.96|20042.82|19922.82|20043.47|19923.47|20041.59|19921.59|10
1633281020000|2021-10-03 17:10:20|20042.56|19922.56|20044.21|19924.21|20044.38|19924.38|20042.56|19922.56|10
1633281030000|2021-10-03 17:10:30|20044.22|19924.22|20044.61|19924.61|20044.61|19924.61|20043.84|19923.84|10
1633281040000|2021-10-03 17:10:40|20044.73|19924.73|20044.81|19924.81|20044.96|19924.96|20043.67|19923.67|10
1633281050000|2021-10-03 17:10:50|20044.96|19924.96|20043.9|19923.9|20045.6|19925.6|20043.9|19923.9|10
1633281060000|2021-10-03 17:11:00|20043.49|19923.49|20044.53|19924.53|20044.61|19924.61|20043.49|19923.49|10
1633281070000|2021-10-03 17:11:10|20044.42|19924.42|20041.39|19921.39|20044.81|19924.81|20041.39|19921.39|9
1633281080000|2021-10-03 17:11:20|20041.74|19921.74|20038.87|19918.87|20041.78|19921.78|20038.87|19918.87|9
1633281090000|2021-10-03 17:11:30|20038.5|19918.5|20036.94|19916.94|20038.5|19918.5|20036.88|19916.88|10
1633281100000|2021-10-03 17:11:40|20036.85|19916.85|20036.97|19916.97|20037.13|19917.13|20036.67|19916.67|9
1633281110000|2021-10-03 17:11:50|20037.6|19917.6|20038.3|19918.3|20038.3|19918.3|20037.58|19917.58|6
1633281120000|2021-10-03 17:12:00|20038.1|19918.1|20039.93|19919.93|20040.38|19920.38|20038.1|19918.1|10
1633281130000|2021-10-03 17:12:10|20039.52|19919.52|20039.79|19919.79|20040.01|19920.01|20039.14|19919.14|9
1633281140000|2021-10-03 17:12:20|20039.63|19919.63|20043.75|19923.75|20043.75|19923.75|20039.46|19919.46|8
1633281150000|2021-10-03 17:12:30|20043.73|19923.73|20047.02|19927.02|20047.02|19927.02|20043.25|19923.25|10
1633281160000|2021-10-03 17:12:40|20047.12|19927.12|20047.25|19927.25|20047.31|19927.31|20046.63|19926.63|10
1633281170000|2021-10-03 17:12:50|20047.67|19927.67|20049.97|19929.97|20050.19|19930.19|20047.67|19927.67|10
1633281180000|2021-10-03 17:13:00|20050.26|19930.26|20051.13|19931.13|20051.21|19931.21|20050.26|19930.26|10
1633281190000|2021-10-03 17:13:10|20051.83|19931.83|20050.64|19930.64|20051.86|19931.86|20050.57|19930.57|8
1633281200000|2021-10-03 17:13:20|20050.59|19930.59|20050.91|19930.91|20051.02|19931.02|20050.54|19930.54|8
1633281210000|2021-10-03 17:13:30|20050.87|19930.87|20051.4|19931.4|20051.54|19931.54|20050.87|19930.87|8
1633281220000|2021-10-03 17:13:40|20051.38|19931.38|20055.57|19935.57|20055.67|19935.67|20051.27|19931.27|10
1633281230000|2021-10-03 17:13:50|20054.37|19934.37|20053.55|19933.55|20054.37|19934.37|20053.2|19933.2|10
1633281240000|2021-10-03 17:14:00|20053.07|19933.07|20052.29|19932.29|20053.37|19933.37|20052.02|19932.02|10
1633281250000|2021-10-03 17:14:10|20052.04|19932.04|20054.26|19934.26|20054.26|19934.26|20052.04|19932.04|10
1633281260000|2021-10-03 17:14:20|20054.39|19934.39|20055.99|19935.99|20055.99|19935.99|20054.02|19934.02|10
1633281270000|2021-10-03 17:14:30|20056.14|19936.14|20057.29|19937.29|20057.73|19937.73|20056.14|19936.14|10
1633281280000|2021-10-03 17:14:40|20057.49|19937.49|20056.7|19936.7|20057.88|19937.88|20056.62|19936.62|10
1633281290000|2021-10-03 17:14:50|20057.2|19937.2|20056.85|19936.85|20057.36|19937.36|20056.85|19936.85|10
1633281300000|2021-10-03 17:15:00|20056.38|19936.38|20055.85|19935.85|20056.38|19936.38|20055.79|19935.79|7
1633281310000|2021-10-03 17:15:10|20055.55|19935.55|20055.04|19935.04|20055.55|19935.55|20053.86|19933.86|10
1633281320000|2021-10-03 17:15:20|20055.2|19935.2|20053.77|19933.77|20055.2|19935.2|20053.54|19933.54|10
1633281330000|2021-10-03 17:15:30|20054.04|19934.04|20055.45|19935.45|20055.45|19935.45|20053.87|19933.87|9
1633281340000|2021-10-03 17:15:40|20055.09|19935.09|20052.94|19932.94|20055.15|19935.15|20052.94|19932.94|10
1633281350000|2021-10-03 17:15:50|20052.96|19932.96|20052.39|19932.39|20053.08|19933.08|20052.1|19932.1|10
1633281360000|2021-10-03 17:16:00|20051.94|19931.94|20052.36|19932.36|20052.36|19932.36|20051.29|19931.29|10
1633281370000|2021-10-03 17:16:10|20052.19|19932.19|20053.61|19933.61|20054.25|19934.25|20051.35|19931.35|9
1633281380000|2021-10-03 17:16:20|20053.9|19933.9|20052.93|19932.93|20054.39|19934.39|20052.93|19932.93|8
1633281390000|2021-10-03 17:16:30|20052.94|19932.94|20052.1|19932.1|20052.94|19932.94|20051.97|19931.97|9
1633281400000|2021-10-03 17:16:40|20052.39|19932.39|20051.89|19931.89|20052.39|19932.39|20051.68|19931.68|8
1633281410000|2021-10-03 17:16:50|20051.6|19931.6|20050.8|19930.8|20051.65|19931.65|20050.77|19930.77|9
1633281420000|2021-10-03 17:17:00|20051.47|19931.47|20051.53|19931.53|20051.67|19931.67|20051.47|19931.47|8
1633281430000|2021-10-03 17:17:10|20051.66|19931.66|20057.73|19937.73|20057.73|19937.73|20051.64|19931.64|9
1633281440000|2021-10-03 17:17:20|20057.29|19937.29|20057.05|19937.05|20058.42|19938.42|20056.78|19936.78|10
1633281450000|2021-10-03 17:17:30|20056.83|19936.83|20056.76|19936.76|20057.4|19937.4|20056.44|19936.44|9
1633281460000|2021-10-03 17:17:40|20056.18|19936.18|20053.63|19933.63|20056.18|19936.18|20053.63|19933.63|9
1633281470000|2021-10-03 17:17:50|20053.55|19933.55|20053.73|19933.73|20053.88|19933.88|20053.51|19933.51|9
1633281480000|2021-10-03 17:18:00|20053.66|19933.66|20053.65|19933.65|20055.16|19935.16|20053.62|19933.62|10
1633281490000|2021-10-03 17:18:10|20053.63|19933.63|20054.78|19934.78|20054.92|19934.92|20053.63|19933.63|8
1633281500000|2021-10-03 17:18:20|20054.83|19934.83|20049.66|19929.66|20055.11|19935.11|20049.66|19929.66|10
1633281510000|2021-10-03 17:18:30|20049.81|19929.81|20047.37|19927.37|20049.81|19929.81|20046.92|19926.92|10
1633281520000|2021-10-03 17:18:40|20046.2|19926.2|20043.59|19923.59|20046.2|19926.2|20043.59|19923.59|10
1633281530000|2021-10-03 17:18:50|20042.97|19922.97|20042.99|19922.99|20043.78|19923.78|20042.93|19922.93|10
1633281540000|2021-10-03 17:19:00|20043.23|19923.23|20045.94|19925.94|20045.94|19925.94|20043.23|19923.23|10
1633281550000|2021-10-03 17:19:10|20046.18|19926.18|20041.12|19921.12|20046.18|19926.18|20041.12|19921.12|10
1633281560000|2021-10-03 17:19:20|20040.96|19920.96|20041.05|19921.05|20042.11|19922.11|20040.96|19920.96|10
1633281570000|2021-10-03 17:19:30|20040.13|19920.13|20037.96|19917.96|20040.16|19920.16|20037.96|19917.96|9
1633281580000|2021-10-03 17:19:40|20039.44|19919.44|20040.18|19920.18|20040.34|19920.34|20038.55|19918.55|8
1633281590000|2021-10-03 17:19:50|20041.02|19921.02|20039.59|19919.59|20041.02|19921.02|20039.59|19919.59|9
1633281600000|2021-10-03 17:20:00|20039.18|19919.18|20039.58|19919.58|20039.58|19919.58|20038.77|19918.77|10
1633281610000|2021-10-03 17:20:10|20039.81|19919.81|20040.06|19920.06|20040.06|19920.06|20038.92|19918.92|10
1633281620000|2021-10-03 17:20:20|20040.46|19920.46|20041.32|19921.32|20041.32|19921.32|20040.32|19920.32|10
1633281630000|2021-10-03 17:20:30|20041.37|19921.37|20043.57|19923.57|20043.57|19923.57|20041.03|19921.03|10
1633281640000|2021-10-03 17:20:40|20043.37|19923.37|20044.56|19924.56|20044.66|19924.66|20043.37|19923.37|9
1633281650000|2021-10-03 17:20:50|20044.5|19924.5|20047.72|19927.72|20047.72|19927.72|20044.5|19924.5|9
1633281660000|2021-10-03 17:21:00|20047.58|19927.58|20048.66|19928.66|20048.66|19928.66|20047.58|19927.58|10
1633281670000|2021-10-03 17:21:10|20049.7|19929.7|20053.42|19933.42|20053.42|19933.42|20048.54|19928.54|9
1633281680000|2021-10-03 17:21:20|20054.23|19934.23|20057.12|19937.12|20057.55|19937.55|20054.23|19934.23|10
1633281690000|2021-10-03 17:21:30|20057.29|19937.29|20058.34|19938.34|20059.29|19939.29|20057.29|19937.29|10
1633281700000|2021-10-03 17:21:40|20057.67|19937.67|20057.74|19937.74|20059.15|19939.15|20057.67|19937.67|10
1633281710000|2021-10-03 17:21:50|20057.81|19937.81|20056.72|19936.72|20058.01|19938.01|20056.72|19936.72|9
1633281720000|2021-10-03 17:22:00|20056.68|19936.68|20057.98|19937.98|20057.98|19937.98|20056.29|19936.29|10
1633281730000|2021-10-03 17:22:10|20058.91|19938.91|20062.39|19942.39|20062.39|19942.39|20058.68|19938.68|10
1633281740000|2021-10-03 17:22:20|20063.37|19943.37|20060.45|19940.45|20063.37|19943.37|20060.45|19940.45|8
1633281750000|2021-10-03 17:22:30|20059.97|19939.97|20055.08|19935.08|20059.97|19939.97|20055.08|19935.08|10
1633281760000|2021-10-03 17:22:40|20055.09|19935.09|20053.44|19933.44|20055.09|19935.09|20053.43|19933.43|8
1633281770000|2021-10-03 17:22:50|20053.19|19933.19|20050.62|19930.62|20053.19|19933.19|20050.62|19930.62|10
1633281780000|2021-10-03 17:23:00|20050.15|19930.15|20048.9|19928.9|20050.15|19930.15|20048.76|19928.76|9
1633281790000|2021-10-03 17:23:10|20048.6|19928.6|20047.8|19927.8|20048.78|19928.78|20047.8|19927.8|10
1633281800000|2021-10-03 17:23:20|20047.55|19927.55|20044.51|19924.51|20047.55|19927.55|20044.51|19924.51|9
1633281810000|2021-10-03 17:23:30|20043.93|19923.93|20039.7|19919.7|20043.93|19923.93|20039.63|19919.63|10
1633281820000|2021-10-03 17:23:40|20039.15|19919.15|20036.79|19916.79|20039.15|19919.15|20036.79|19916.79|9
1633281830000|2021-10-03 17:23:50|20036.7|19916.7|20036.47|19916.47|20036.75|19916.75|20036.37|19916.37|8
1633281840000|2021-10-03 17:24:00|20036.38|19916.38|20036.34|19916.34|20037.97|19917.97|20036.34|19916.34|10
1633281850000|2021-10-03 17:24:10|20036.25|19916.25|20035.9|19915.9|20036.25|19916.25|20035.59|19915.59|9
1633281860000|2021-10-03 17:24:20|20035.78|19915.78|20035.71|19915.71|20037.07|19917.07|20035.24|19915.24|10
1633281870000|2021-10-03 17:24:30|20035.64|19915.64|20035.87|19915.87|20036.42|19916.42|20035.25|19915.25|10
1633281880000|2021-10-03 17:24:40|20035.88|19915.88|20036.97|19916.97|20037.72|19917.72|20035.61|19915.61|9
1633281890000|2021-10-03 17:24:50|20036.32|19916.32|20036.22|19916.22|20036.49|19916.49|20035.99|19915.99|10
1633281900000|2021-10-03 17:25:00|20036.4|19916.4|20036.66|19916.66|20036.89|19916.89|20036.4|19916.4|9
1633281910000|2021-10-03 17:25:10|20036.3|19916.3|20032.69|19912.69|20036.71|19916.71|20032.69|19912.69|10
1633281920000|2021-10-03 17:25:20|20032.15|19912.15|20029.76|19909.76|20032.29|19912.29|20029.76|19909.76|10
1633281930000|2021-10-03 17:25:30|20030.09|19910.09|20026.91|19906.91|20030.09|19910.09|20026.91|19906.91|10
1633281940000|2021-10-03 17:25:40|20027.08|19907.08|20022.22|19902.22|20027.08|19907.08|20022.22|19902.22|10
1633281950000|2021-10-03 17:25:50|20023.39|19903.39|20026.67|19906.67|20027.28|19907.28|20023.39|19903.39|10
1633281960000|2021-10-03 17:26:00|20026.76|19906.76|20028.12|19908.12|20028.12|19908.12|20026.42|19906.42|9
1633281970000|2021-10-03 17:26:10|20028.36|19908.36|20030.37|19910.37|20030.37|19910.37|20028.36|19908.36|10
1633281980000|2021-10-03 17:26:20|20030.39|19910.39|20031.69|19911.69|20031.69|19911.69|20029.97|19909.97|10
1633281990000|2021-10-03 17:26:30|20031.32|19911.32|20031.41|19911.41|20031.66|19911.66|20031.13|19911.13|10
1633282000000|2021-10-03 17:26:40|20031.18|19911.18|20030.21|19910.21|20031.49|19911.49|20030.01|19910.01|10
1633282010000|2021-10-03 17:26:50|20029.57|19909.57|20028.27|19908.27|20029.57|19909.57|20028.27|19908.27|9
1633282020000|2021-10-03 17:27:00|20028.74|19908.74|20027.57|19907.57|20029.07|19909.07|20027.43|19907.43|10
1633282030000|2021-10-03 17:27:10|20027.44|19907.44|20025.94|19905.94|20027.44|19907.44|20025.94|19905.94|10
1633282040000|2021-10-03 17:27:20|20026.07|19906.07|20026.27|19906.27|20026.81|19906.81|20025.06|19905.06|9
1633282050000|2021-10-03 17:27:30|20026.08|19906.08|20023.57|19903.57|20026.08|19906.08|20023.57|19903.57|10
1633282060000|2021-10-03 17:27:40|20023.41|19903.41|20021.59|19901.59|20023.57|19903.57|20021.59|19901.59|8
1633282070000|2021-10-03 17:27:50|20021.54|19901.54|20019.84|19899.84|20021.94|19901.94|20019.84|19899.84|10
1633282080000|2021-10-03 17:28:00|20018.41|19898.41|20014.86|19894.86|20018.41|19898.41|20014.86|19894.86|9
1633282090000|2021-10-03 17:28:10|20014.87|19894.87|20015.15|19895.15|20016.44|19896.44|20013.49|19893.49|8
1633282100000|2021-10-03 17:28:20|20014.75|19894.75|20014.61|19894.61|20014.8|19894.8|20014.27|19894.27|9
1633282110000|2021-10-03 17:28:30|20014.54|19894.54|20014.19|19894.19|20015.21|19895.21|20014.19|19894.19|7
1633282120000|2021-10-03 17:28:40|20014.34|19894.34|20012.15|19892.15|20014.41|19894.41|20012.14|19892.14|7
1633282130000|2021-10-03 17:28:50|20011.99|19891.99|20011.61|19891.61|20012.44|19892.44|20011.57|19891.57|8
1633282140000|2021-10-03 17:29:00|20011.43|19891.43|20010.74|19890.74|20011.85|19891.85|20010.59|19890.59|10
1633282150000|2021-10-03 17:29:10|20010.56|19890.56|20010.08|19890.08|20010.74|19890.74|20009.79|19889.79|9
1633282160000|2021-10-03 17:29:20|20010.18|19890.18|20012.11|19892.11|20012.11|19892.11|20010.18|19890.18|9
1633282170000|2021-10-03 17:29:30|20012.17|19892.17|20013.31|19893.31|20013.36|19893.36|20012.17|19892.17|9
1633282180000|2021-10-03 17:29:40|20013.43|19893.43|20013.99|19893.99|20014.03|19894.03|20013.43|19893.43|10
1633282190000|2021-10-03 17:29:50|20014.04|19894.04|20013.68|19893.68|20014.44|19894.44|20013.68|19893.68|10
1633282200000|2021-10-03 17:30:00|20013.74|19893.74|20013.43|19893.43|20013.78|19893.78|20013.2|19893.2|10
1633282210000|2021-10-03 17:30:10|20012.03|19892.03|20008.12|19888.12|20012.03|19892.03|20008.12|19888.12|8
1633282220000|2021-10-03 17:30:20|20007.52|19887.52|20005.43|19885.43|20007.7|19887.7|20005.36|19885.36|10
1633282230000|2021-10-03 17:30:30|20005.35|19885.35|20001.71|19881.71|20005.35|19885.35|20001.71|19881.71|10
1633282240000|2021-10-03 17:30:40|20001.47|19881.47|19996.48|19876.48|20001.86|19881.86|19996.48|19876.48|10
1633282250000|2021-10-03 17:30:50|19996.33|19876.33|19993.48|19873.48|19996.33|19876.33|19993.48|19873.48|10
1633282260000|2021-10-03 17:31:00|19993.54|19873.54|19994.11|19874.11|19994.11|19874.11|19993.43|19873.43|9
1633282270000|2021-10-03 17:31:10|19994.07|19874.07|19992.77|19872.77|19995.34|19875.34|19992.77|19872.77|10
1633282280000|2021-10-03 17:31:20|19992.48|19872.48|19991.19|19871.19|19992.74|19872.74|19991.19|19871.19|10
1633282290000|2021-10-03 17:31:30|19990.79|19870.79|19984.13|19864.13|19990.79|19870.79|19984.13|19864.13|9
1633282300000|2021-10-03 17:31:40|19983.57|19863.57|19985.26|19865.26|19985.26|19865.26|19983.57|19863.57|8
1633282310000|2021-10-03 17:31:50|19985.16|19865.16|19983.74|19863.74|19985.16|19865.16|19983.74|19863.74|10
1633282320000|2021-10-03 17:32:00|19983.63|19863.63|19984.55|19864.55|19984.58|19864.58|19983.63|19863.63|9
1633282330000|2021-10-03 17:32:10|19984.52|19864.52|19986.01|19866.01|19986.08|19866.08|19984.52|19864.52|8
1633282340000|2021-10-03 17:32:20|19986.03|19866.03|19982.02|19862.02|19986.03|19866.03|19982.02|19862.02|8
1633282350000|2021-10-03 17:32:30|19982.03|19862.03|19978.74|19858.74|19982.03|19862.03|19978.74|19858.74|10
1633282360000|2021-10-03 17:32:40|19978.64|19858.64|19973.56|19853.56|19978.87|19858.87|19973.56|19853.56|10
1633282370000|2021-10-03 17:32:50|19972.95|19852.95|19967.72|19847.72|19972.95|19852.95|19967.72|19847.72|10
1633282380000|2021-10-03 17:33:00|19967.08|19847.08|19965.2|19845.2|19967.39|19847.39|19965.2|19845.2|9
1633282390000|2021-10-03 17:33:10|19965.36|19845.36|19960.35|19840.35|19965.36|19845.36|19959.81|19839.81|10
1633282400000|2021-10-03 17:33:20|19960.55|19840.55|19953.19|19833.19|19960.55|19840.55|19953.19|19833.19|10
1633282410000|2021-10-03 17:33:30|19953.08|19833.08|19949.79|19829.79|19953.08|19833.08|19949.79|19829.79|10
1633282420000|2021-10-03 17:33:40|19949.34|19829.34|19949.54|19829.54|19949.81|19829.81|19948.71|19828.71|10
1633282430000|2021-10-03 17:33:50|19949.76|19829.76|19958.02|19838.02|19958.02|19838.02|19946.64|19826.64|10
1633282440000|2021-10-03 17:34:00|19958.03|19838.03|19962.04|19842.04|19962.04|19842.04|19958.03|19838.03|10
1633282450000|2021-10-03 17:34:10|19962.76|19842.76|19962.25|19842.25|19963.86|19843.86|19961.28|19841.28|10
1633282460000|2021-10-03 17:34:20|19962.41|19842.41|19970.71|19850.71|19970.71|19850.71|19962.06|19842.06|10
1633282470000|2021-10-03 17:34:30|19970.42|19850.42|19975.61|19855.61|19975.61|19855.61|19970.42|19850.42|10
1633282480000|2021-10-03 17:34:40|19975.52|19855.52|19979.48|19859.48|19979.48|19859.48|19975.52|19855.52|9
1633282490000|2021-10-03 17:34:50|19980.02|19860.02|19984.91|19864.91|19984.91|19864.91|19979.63|19859.63|10
1633282500000|2021-10-03 17:35:00|19984.96|19864.96|19988.94|19868.94|19988.94|19868.94|19984.96|19864.96|10
1633282510000|2021-10-03 17:35:10|19989.89|19869.89|19990.15|19870.15|19990.91|19870.91|19989.86|19869.86|10
1633282520000|2021-10-03 17:35:20|19989.28|19869.28|19991.22|19871.22|19991.41|19871.41|19989.28|19869.28|9
1633282530000|2021-10-03 17:35:30|19991.59|19871.59|19991.76|19871.76|19991.87|19871.87|19990.94|19870.94|10
1633282540000|2021-10-03 17:35:40|19991.59|19871.59|19991.56|19871.56|19992.34|19872.34|19991.31|19871.31|9
1633282550000|2021-10-03 17:35:50|19991.48|19871.48|19987.88|19867.88|19991.48|19871.48|19987.88|19867.88|10
1633282560000|2021-10-03 17:36:00|19986.96|19866.96|19984.14|19864.14|19987.04|19867.04|19983.93|19863.93|10
1633282570000|2021-10-03 17:36:10|19984.09|19864.09|19984.72|19864.72|19984.72|19864.72|19983.68|19863.68|9
1633282580000|2021-10-03 17:36:20|19986.24|19866.24|19984.97|19864.97|19986.28|19866.28|19984.66|19864.66|9
1633282590000|2021-10-03 17:36:30|19985|19865|19985.29|19865.29|19985.29|19865.29|19984.58|19864.58|10
1633282600000|2021-10-03 17:36:40|19984.97|19864.97|19986.63|19866.63|19986.63|19866.63|19984.97|19864.97|10
1633282610000|2021-10-03 17:36:50|19986.95|19866.95|19985.58|19865.58|19987.13|19867.13|19985.58|19865.58|9
1633282620000|2021-10-03 17:37:00|19985.44|19865.44|19983.8|19863.8|19985.44|19865.44|19983.65|19863.65|9
1633282630000|2021-10-03 17:37:10|19982.64|19862.64|19981.34|19861.34|19982.64|19862.64|19981.34|19861.34|10
1633282640000|2021-10-03 17:37:20|19981.32|19861.32|19980.67|19860.67|19981.45|19861.45|19980.33|19860.33|10
1633282650000|2021-10-03 17:37:30|19980.97|19860.97|19981.32|19861.32|19981.43|19861.43|19980.48|19860.48|9
1633282660000|2021-10-03 17:37:40|19981.43|19861.43|19981.45|19861.45|19982.33|19862.33|19980.64|19860.64|10
1633282670000|2021-10-03 17:37:50|19982.18|19862.18|19980.69|19860.69|19982.19|19862.19|19980.69|19860.69|10
1633282680000|2021-10-03 17:38:00|19980.74|19860.74|19982.29|19862.29|19982.29|19862.29|19980.74|19860.74|9
1633282690000|2021-10-03 17:38:10|19982.12|19862.12|19978.96|19858.96|19982.12|19862.12|19978.54|19858.54|10
1633282700000|2021-10-03 17:38:20|19978.95|19858.95|19980.74|19860.74|19980.74|19860.74|19978.95|19858.95|10
1633282710000|2021-10-03 17:38:30|19981.69|19861.69|19982.15|19862.15|19982.28|19862.28|19981.53|19861.53|8
1633282720000|2021-10-03 17:38:40|19983|19863|19982.19|19862.19|19983.24|19863.24|19982.19|19862.19|9
1633282730000|2021-10-03 17:38:50|19981.88|19861.88|19982.71|19862.71|19982.8|19862.8|19981.88|19861.88|9
1633282740000|2021-10-03 17:39:00|19982.73|19862.73|19982.16|19862.16|19982.76|19862.76|19981.96|19861.96|10
1633282750000|2021-10-03 17:39:10|19981.91|19861.91|19980.63|19860.63|19981.91|19861.91|19980.6|19860.6|8
1633282760000|2021-10-03 17:39:20|19980.64|19860.64|19979.71|19859.71|19980.73|19860.73|19979.71|19859.71|10
1633282770000|2021-10-03 17:39:30|19979.63|19859.63|19977.62|19857.62|19979.63|19859.63|19976.95|19856.95|9
1633282780000|2021-10-03 17:39:40|19975.16|19855.16|19970.48|19850.48|19975.16|19855.16|19970.48|19850.48|9
1633282790000|2021-10-03 17:39:50|19970.45|19850.45|19969.66|19849.66|19970.45|19850.45|19969.64|19849.64|8
1633282800000|2021-10-03 17:40:00|19969.7|19849.7|19969.37|19849.37|19970.54|19850.54|19969.37|19849.37|8
1633282810000|2021-10-03 17:40:10|19970.24|19850.24|19967.23|19847.23|19970.24|19850.24|19967.23|19847.23|9
1633282820000|2021-10-03 17:40:20|19966.98|19846.98|19966.78|19846.78|19968.03|19848.03|19966.78|19846.78|9
1633282830000|2021-10-03 17:40:30|19966.88|19846.88|19968.72|19848.72|19968.73|19848.73|19966.88|19846.88|9
1633282840000|2021-10-03 17:40:40|19969.66|19849.66|19972.16|19852.16|19972.16|19852.16|19969.39|19849.39|8
1633282850000|2021-10-03 17:40:50|19972.2|19852.2|19972.89|19852.89|19972.98|19852.98|19971.97|19851.97|7
1633282860000|2021-10-03 17:41:00|19973.77|19853.77|19975.17|19855.17|19975.17|19855.17|19973.77|19853.77|10
1633282870000|2021-10-03 17:41:10|19975.2|19855.2|19977.99|19857.99|19977.99|19857.99|19975.2|19855.2|10
1633282880000|2021-10-03 17:41:20|19978.04|19858.04|19978.68|19858.68|19979.05|19859.05|19978.04|19858.04|9
1633282890000|2021-10-03 17:41:30|19978.8|19858.8|19978.94|19858.94|19979.93|19859.93|19978.77|19858.77|8
1633282900000|2021-10-03 17:41:40|19979.39|19859.39|19979.28|19859.28|19979.41|19859.41|19979.1|19859.1|8
1633282910000|2021-10-03 17:41:50|19979.81|19859.81|19978.8|19858.8|19979.81|19859.81|19978.8|19858.8|10
1633282920000|2021-10-03 17:42:00|19979.03|19859.03|19980.56|19860.56|19980.56|19860.56|19978.99|19858.99|9
1633282930000|2021-10-03 17:42:10|19980.03|19860.03|19981.03|19861.03|19981.42|19861.42|19980.03|19860.03|10
1633282940000|2021-10-03 17:42:20|19980.96|19860.96|19980.32|19860.32|19981.19|19861.19|19980.13|19860.13|10
1633282950000|2021-10-03 17:42:30|19980.6|19860.6|19981.63|19861.63|19981.63|19861.63|19980.6|19860.6|10
1633282960000|2021-10-03 17:42:40|19981.46|19861.46|19978.26|19858.26|19981.46|19861.46|19978.26|19858.26|10
1633282970000|2021-10-03 17:42:50|19978.19|19858.19|19976.21|19856.21|19978.23|19858.23|19975.2|19855.2|10
1633282980000|2021-10-03 17:43:00|19976.06|19856.06|19976.2|19856.2|19976.62|19856.62|19976.03|19856.03|10
1633282990000|2021-10-03 17:43:10|19976.51|19856.51|19978.86|19858.86|19978.86|19858.86|19976.51|19856.51|10
1633283000000|2021-10-03 17:43:20|19978.44|19858.44|19979.42|19859.42|19979.52|19859.52|19978.44|19858.44|9
1633283010000|2021-10-03 17:43:30|19979.32|19859.32|19977.14|19857.14|19979.37|19859.37|19976.86|19856.86|9
1633283020000|2021-10-03 17:43:40|19976.98|19856.98|19976.78|19856.78|19977.15|19857.15|19976.78|19856.78|8
1633283030000|2021-10-03 17:43:50|19977.06|19857.06|19977.07|19857.07|19977.38|19857.38|19976.94|19856.94|9
1633283040000|2021-10-03 17:44:00|19976.98|19856.98|19977.54|19857.54|19977.94|19857.94|19976.85|19856.85|10
1633283050000|2021-10-03 17:44:10|19977.75|19857.75|19977.73|19857.73|19978.05|19858.05|19977.64|19857.64|9
1633283060000|2021-10-03 17:44:20|19977.62|19857.62|19977.01|19857.01|19977.72|19857.72|19976.45|19856.45|10
1633283070000|2021-10-03 17:44:30|19977.63|19857.63|19978.02|19858.02|19978.02|19858.02|19977.63|19857.63|7
1633283080000|2021-10-03 17:44:40|19978.05|19858.05|19978.35|19858.35|19978.52|19858.52|19978.03|19858.03|10
1633283090000|2021-10-03 17:44:50|19979.16|19859.16|19977.66|19857.66|19979.16|19859.16|19977.66|19857.66|8
1633283100000|2021-10-03 17:45:00|19976.65|19856.65|19979.61|19859.61|19979.61|19859.61|19976.64|19856.64|10
1633283110000|2021-10-03 17:45:10|19978.8|19858.8|19979.51|19859.51|19979.77|19859.77|19978.47|19858.47|9
1633283120000|2021-10-03 17:45:20|19979.36|19859.36|19978.85|19858.85|19979.36|19859.36|19978.8|19858.8|10
1633283130000|2021-10-03 17:45:30|19979.62|19859.62|19982.09|19862.09|19982.69|19862.69|19979.62|19859.62|8
1633283140000|2021-10-03 17:45:40|19981.99|19861.99|19986.91|19866.91|19986.91|19866.91|19981.99|19861.99|9
1633283150000|2021-10-03 17:45:50|19988.14|19868.14|19990.36|19870.36|19990.7|19870.7|19988.14|19868.14|9
1633283160000|2021-10-03 17:46:00|19990.43|19870.43|19990.93|19870.93|19991.59|19871.59|19990.43|19870.43|9
1633283170000|2021-10-03 17:46:10|19990.82|19870.82|19991.92|19871.92|19992.04|19872.04|19990.82|19870.82|9
1633283180000|2021-10-03 17:46:20|19992.33|19872.33|19993.48|19873.48|19993.48|19873.48|19991.38|19871.38|10
1633283190000|2021-10-03 17:46:30|19993.59|19873.59|19994.53|19874.53|19994.53|19874.53|19993.34|19873.34|10
1633283200000|2021-10-03 17:46:40|19994.3|19874.3|19994.63|19874.63|19994.63|19874.63|19993.58|19873.58|8
1633283210000|2021-10-03 17:46:50|19994.96|19874.96|19994.93|19874.93|19995.35|19875.35|19994.63|19874.63|10
1633283220000|2021-10-03 17:47:00|19994.82|19874.82|19994.83|19874.83|19995.24|19875.24|19993.99|19873.99|10
1633283230000|2021-10-03 17:47:10|19996|19876|19998.22|19878.22|19998.22|19878.22|19996|19876|8
1633283240000|2021-10-03 17:47:20|19998.5|19878.5|20000.58|19880.58|20000.58|19880.58|19997.93|19877.93|9
1633283250000|2021-10-03 17:47:30|20000.98|19880.98|20008.42|19888.42|20008.42|19888.42|20000.96|19880.96|10
1633283260000|2021-10-03 17:47:40|20008.14|19888.14|20008.45|19888.45|20008.62|19888.62|20007.93|19887.93|10
1633283270000|2021-10-03 17:47:50|20008.47|19888.47|20009.64|19889.64|20009.68|19889.68|20008.47|19888.47|9
1633283280000|2021-10-03 17:48:00|20009.68|19889.68|20013.26|19893.26|20013.88|19893.88|20009.68|19889.68|10
1633283290000|2021-10-03 17:48:10|20013.63|19893.63|20015.79|19895.79|20015.79|19895.79|20013.63|19893.63|10
1633283300000|2021-10-03 17:48:20|20015.84|19895.84|20016.52|19896.52|20017.45|19897.45|20015.84|19895.84|10
1633283310000|2021-10-03 17:48:30|20016.48|19896.48|20015.85|19895.85|20016.58|19896.58|20015.37|19895.37|8
1633283320000|2021-10-03 17:48:40|20015.36|19895.36|20015.01|19895.01|20015.36|19895.36|20014.6|19894.6|8
1633283330000|2021-10-03 17:48:50|20015.24|19895.24|20015.92|19895.92|20015.92|19895.92|20014.87|19894.87|10
1633283340000|2021-10-03 17:49:00|20016.03|19896.03|20018.58|19898.58|20018.67|19898.67|20016.03|19896.03|10
1633283350000|2021-10-03 17:49:10|20018.85|19898.85|20019.51|19899.51|20019.51|19899.51|20018.7|19898.7|7
1633283360000|2021-10-03 17:49:20|20019.43|19899.43|20021.25|19901.25|20021.25|19901.25|20018.81|19898.81|10
1633283370000|2021-10-03 17:49:30|20021.13|19901.13|20025.25|19905.25|20025.25|19905.25|20021.13|19901.13|10
1633283380000|2021-10-03 17:49:40|20030.16|19910.16|20047.62|19927.62|20047.62|19927.62|20030.16|19910.16|10
1633283390000|2021-10-03 17:49:50|20048.54|19928.54|20068.68|19948.68|20068.68|19948.68|20048.54|19928.54|10
1633283400000|2021-10-03 17:50:00|20070.26|19950.26|20142.27|20022.27|20142.27|20022.27|20069.98|19949.98|10
1633283410000|2021-10-03 17:50:10|20139.87|20019.87|20187.41|20067.41|20187.41|20067.41|20139.87|20019.87|10
1633283420000|2021-10-03 17:50:20|20186.85|20066.85|20184.31|20064.31|20205.4|20085.4|20184.31|20064.31|10
1633283430000|2021-10-03 17:50:30|20183.67|20063.67|20208.91|20088.91|20208.91|20088.91|20182.7|20062.7|10
1633283440000|2021-10-03 17:50:40|20208.16|20088.16|20223.27|20103.27|20224.73|20104.73|20206.79|20086.79|10
1633283450000|2021-10-03 17:50:50|20222.2|20102.2|20216.89|20096.89|20222.94|20102.94|20216.89|20096.89|10
1633283460000|2021-10-03 17:51:00|20217.82|20097.82|20207.77|20087.77|20217.82|20097.82|20207.77|20087.77|10
1633283470000|2021-10-03 17:51:10|20209.18|20089.18|20209.78|20089.78|20213.21|20093.21|20208.02|20088.02|10
1633283480000|2021-10-03 17:51:20|20210.92|20090.92|20212.17|20092.17|20213.7|20093.7|20210.92|20090.92|10
1633283490000|2021-10-03 17:51:30|20212.19|20092.19|20214.07|20094.07|20215.65|20095.65|20211.66|20091.66|10
1633283500000|2021-10-03 17:51:40|20213.7|20093.7|20216.58|20096.58|20216.58|20096.58|20212.2|20092.2|10
1633283510000|2021-10-03 17:51:50|20216.3|20096.3|20236.05|20116.05|20236.05|20116.05|20213.8|20093.8|10
1633283520000|2021-10-03 17:52:00|20238.63|20118.63|20268.58|20148.58|20268.58|20148.58|20238.47|20118.47|10
1633283530000|2021-10-03 17:52:10|20270.53|20150.53|20295.63|20175.63|20295.63|20175.63|20268|20148|10
1633283540000|2021-10-03 17:52:20|20296.42|20176.42|20325.93|20205.93|20325.93|20205.93|20295.95|20175.95|10
1633283550000|2021-10-03 17:52:30|20322.67|20202.67|20313.24|20193.24|20324.31|20204.31|20307.77|20187.77|10
1633283560000|2021-10-03 17:52:40|20311.24|20191.24|20332.53|20212.53|20332.53|20212.53|20310.42|20190.42|10
1633283570000|2021-10-03 17:52:50|20332.62|20212.62|20353.44|20233.44|20353.44|20233.44|20332.62|20212.62|10
1633283580000|2021-10-03 17:53:00|20353.01|20233.01|20354.46|20234.46|20363.36|20243.36|20353.01|20233.01|10
1633283590000|2021-10-03 17:53:10|20352.22|20232.22|20330.52|20210.52|20353.49|20233.49|20330.52|20210.52|10
1633283600000|2021-10-03 17:53:20|20331.03|20211.03|20309.85|20189.85|20331.11|20211.11|20309.85|20189.85|10
1633283610000|2021-10-03 17:53:30|20311.35|20191.35|20291.96|20171.96|20311.35|20191.35|20285.54|20165.54|10
1633283620000|2021-10-03 17:53:40|20290.07|20170.07|20288.75|20168.75|20290.97|20170.97|20287.42|20167.42|10
1633283630000|2021-10-03 17:53:50|20288.61|20168.61|20281.88|20161.88|20288.61|20168.61|20281.88|20161.88|10
1633283640000|2021-10-03 17:54:00|20283.03|20163.03|20291.19|20171.19|20291.19|20171.19|20283.03|20163.03|10
1633283650000|2021-10-03 17:54:10|20291.73|20171.73|20283.92|20163.92|20294.68|20174.68|20283.92|20163.92|10
1633283660000|2021-10-03 17:54:20|20283.02|20163.02|20262.58|20142.58|20283.02|20163.02|20262.58|20142.58|10
1633283670000|2021-10-03 17:54:30|20257.35|20137.35|20243.95|20123.95|20257.58|20137.58|20243.47|20123.47|10
1633283680000|2021-10-03 17:54:40|20243.5|20123.5|20244.08|20124.08|20246.96|20126.96|20242.67|20122.67|10
1633283690000|2021-10-03 17:54:50|20244.34|20124.34|20248.92|20128.92|20249.03|20129.03|20243.97|20123.97|10
1633283700000|2021-10-03 17:55:00|20248.14|20128.14|20255.62|20135.62|20259.13|20139.13|20248.14|20128.14|10
1633283710000|2021-10-03 17:55:10|20254.46|20134.46|20248.48|20128.48|20254.46|20134.46|20247.12|20127.12|10
1633283720000|2021-10-03 17:55:20|20249.75|20129.75|20258.83|20138.83|20258.83|20138.83|20248.72|20128.72|10
1633283730000|2021-10-03 17:55:30|20259.52|20139.52|20261.13|20141.13|20261.69|20141.69|20259.52|20139.52|10
1633283740000|2021-10-03 17:55:40|20259.29|20139.29|20255.9|20135.9|20260.8|20140.8|20255.9|20135.9|10
1633283750000|2021-10-03 17:55:50|20256.14|20136.14|20254.1|20134.1|20256.14|20136.14|20254.08|20134.08|10
1633283760000|2021-10-03 17:56:00|20251.94|20131.94|20243.7|20123.7|20252.34|20132.34|20243.7|20123.7|10
1633283770000|2021-10-03 17:56:10|20243.47|20123.47|20228.63|20108.63|20243.47|20123.47|20228.63|20108.63|9
1633283780000|2021-10-03 17:56:20|20230.57|20110.57|20231.92|20111.92|20231.92|20111.92|20230.03|20110.03|10
1633283790000|2021-10-03 17:56:30|20232.26|20112.26|20239.33|20119.33|20239.33|20119.33|20232.26|20112.26|10
1633283800000|2021-10-03 17:56:40|20240.75|20120.75|20244.41|20124.41|20245.89|20125.89|20240.75|20120.75|10
1633283810000|2021-10-03 17:56:50|20244.88|20124.88|20244.91|20124.91|20245.51|20125.51|20244.54|20124.54|10
1633283820000|2021-10-03 17:57:00|20244.47|20124.47|20242.41|20122.41|20245.19|20125.19|20242.41|20122.41|10
1633283830000|2021-10-03 17:57:10|20242.11|20122.11|20237.07|20117.07|20242.11|20122.11|20236.76|20116.76|10
1633283840000|2021-10-03 17:57:20|20237.44|20117.44|20232.93|20112.93|20237.44|20117.44|20232.93|20112.93|10
1633283850000|2021-10-03 17:57:30|20232.81|20112.81|20243.36|20123.36|20243.36|20123.36|20231.58|20111.58|10
1633283860000|2021-10-03 17:57:40|20244.15|20124.15|20250.13|20130.13|20250.13|20130.13|20244.15|20124.15|10
1633283870000|2021-10-03 17:57:50|20249.18|20129.18|20245.89|20125.89|20249.43|20129.43|20245.89|20125.89|10
1633283880000|2021-10-03 17:58:00|20245.21|20125.21|20246.11|20126.11|20246.87|20126.87|20245.14|20125.14|10
1633283890000|2021-10-03 17:58:10|20246.36|20126.36|20246.29|20126.29|20247.3|20127.3|20246.1|20126.1|10
1633283900000|2021-10-03 17:58:20|20246.46|20126.46|20249.45|20129.45|20249.45|20129.45|20244.2|20124.2|10
1633283910000|2021-10-03 17:58:30|20251.99|20131.99|20256.26|20136.26|20257.3|20137.3|20251.99|20131.99|10
1633283920000|2021-10-03 17:58:40|20257.47|20137.47|20266.65|20146.65|20266.65|20146.65|20257.47|20137.47|10
1633283930000|2021-10-03 17:58:50|20266.84|20146.84|20265.37|20145.37|20267.04|20147.04|20265.08|20145.08|10
1633283940000|2021-10-03 17:59:00|20265.25|20145.25|20272.48|20152.48|20272.48|20152.48|20265.25|20145.25|9
1633283950000|2021-10-03 17:59:10|20274.09|20154.09|20280.29|20160.29|20280.29|20160.29|20274.09|20154.09|10
1633283960000|2021-10-03 17:59:20|20281.59|20161.59|20281.47|20161.47|20281.59|20161.59|20280.52|20160.52|10
1633283970000|2021-10-03 17:59:30|20282.52|20162.52|20290.83|20170.83|20290.83|20170.83|20282.52|20162.52|10
1633283980000|2021-10-03 17:59:40|20290.66|20170.66|20298.77|20178.77|20298.77|20178.77|20290.66|20170.66|10
1633283990000|2021-10-03 17:59:50|20298.93|20178.93|20299.93|20179.93|20299.93|20179.93|20297.83|20177.83|10
1633284000000|2021-10-03 18:00:00|20303.64|20183.64|20306.03|20186.03|20306.71|20186.71|20303.64|20183.64|10
1633284010000|2021-10-03 18:00:10|20306.43|20186.43|20299.53|20179.53|20306.43|20186.43|20299.53|20179.53|10
1633284020000|2021-10-03 18:00:20|20299.38|20179.38|20296.98|20176.98|20299.7|20179.7|20295.27|20175.27|10
1633284030000|2021-10-03 18:00:30|20299.28|20179.28|20304.91|20184.91|20304.91|20184.91|20299.28|20179.28|10
1633284040000|2021-10-03 18:00:40|20307.9|20187.9|20322.54|20202.54|20322.54|20202.54|20307.9|20187.9|10
1633284050000|2021-10-03 18:00:50|20324.04|20204.04|20333.17|20213.17|20334.68|20214.68|20324.04|20204.04|10
1633284060000|2021-10-03 18:01:00|20333.05|20213.05|20332.69|20212.69|20333.05|20213.05|20329.73|20209.73|10
1633284070000|2021-10-03 18:01:10|20332.56|20212.56|20330.52|20210.52|20334.49|20214.49|20330.52|20210.52|10
1633284080000|2021-10-03 18:01:20|20330.62|20210.62|20331.85|20211.85|20331.85|20211.85|20330.33|20210.33|10
1633284090000|2021-10-03 18:01:30|20331.87|20211.87|20336.75|20216.75|20336.75|20216.75|20331.87|20211.87|10
1633284100000|2021-10-03 18:01:40|20336.91|20216.91|20338.01|20218.01|20338.01|20218.01|20336.6|20216.6|10
1633284110000|2021-10-03 18:01:50|20337.47|20217.47|20338.64|20218.64|20338.64|20218.64|20337.37|20217.37|10
1633284120000|2021-10-03 18:02:00|20338.62|20218.62|20339.8|20219.8|20339.8|20219.8|20338.26|20218.26|10
1633284130000|2021-10-03 18:02:10|20340.38|20220.38|20341.85|20221.85|20341.86|20221.86|20340.38|20220.38|10
1633284140000|2021-10-03 18:02:20|20342.13|20222.13|20344.55|20224.55|20344.72|20224.72|20342.1|20222.1|10
1633284150000|2021-10-03 18:02:30|20345.95|20225.95|20345.8|20225.8|20346.73|20226.73|20345.71|20225.71|10
1633284160000|2021-10-03 18:02:40|20345.16|20225.16|20346.26|20226.26|20346.26|20226.26|20343.63|20223.63|10
1633284170000|2021-10-03 18:02:50|20345.89|20225.89|20352.26|20232.26|20352.26|20232.26|20345.89|20225.89|10
1633284180000|2021-10-03 18:03:00|20352.31|20232.31|20356.65|20236.65|20356.65|20236.65|20352.08|20232.08|10
1633284190000|2021-10-03 18:03:10|20356.68|20236.68|20359.89|20239.89|20359.89|20239.89|20356.68|20236.68|10
1633284200000|2021-10-03 18:03:20|20359.5|20239.5|20365.98|20245.98|20365.98|20245.98|20358.65|20238.65|10
1633284210000|2021-10-03 18:03:30|20366.27|20246.27|20369.01|20249.01|20369.01|20249.01|20365.64|20245.64|10
1633284220000|2021-10-03 18:03:40|20369.19|20249.19|20369.38|20249.38|20372.24|20252.24|20369.19|20249.19|10
1633284230000|2021-10-03 18:03:50|20368.91|20248.91|20374|20254|20374.61|20254.61|20368.91|20248.91|10
1633284240000|2021-10-03 18:04:00|20374.06|20254.06|20374.97|20254.97|20375.09|20255.09|20373.61|20253.61|10
1633284250000|2021-10-03 18:04:10|20374.38|20254.38|20380.1|20260.1|20380.11|20260.11|20374.38|20254.38|10
1633284260000|2021-10-03 18:04:20|20381.14|20261.14|20391.41|20271.41|20391.41|20271.41|20381.14|20261.14|10
1633284270000|2021-10-03 18:04:30|20391.38|20271.38|20403.4|20283.4|20403.4|20283.4|20391.38|20271.38|10
1633284280000|2021-10-03 18:04:40|20405.42|20285.42|20411.05|20291.05|20411.75|20291.75|20405.42|20285.42|10
1633284290000|2021-10-03 18:04:50|20410.94|20290.94|20406.46|20286.46|20410.94|20290.94|20406.45|20286.45|10
1633284300000|2021-10-03 18:05:00|20405.74|20285.74|20402.99|20282.99|20405.8|20285.8|20402.51|20282.51|10
1633284310000|2021-10-03 18:05:10|20402.89|20282.89|20406.29|20286.29|20406.29|20286.29|20402.34|20282.34|10
1633284320000|2021-10-03 18:05:20|20407.82|20287.82|20412.84|20292.84|20413.63|20293.63|20407.82|20287.82|10
1633284330000|2021-10-03 18:05:30|20414.08|20294.08|20418.25|20298.25|20418.39|20298.39|20414.08|20294.08|10
1633284340000|2021-10-03 18:05:40|20417.78|20297.78|20419.12|20299.12|20419.17|20299.17|20417.57|20297.57|10
1633284350000|2021-10-03 18:05:50|20418.76|20298.76|20417.63|20297.63|20419.17|20299.17|20417.63|20297.63|10
1633284360000|2021-10-03 18:06:00|20416.89|20296.89|20420|20300|20420.86|20300.86|20416.87|20296.87|10
1633284370000|2021-10-03 18:06:10|20420.51|20300.51|20412.85|20292.85|20420.76|20300.76|20412.85|20292.85|10
1633284380000|2021-10-03 18:06:20|20409.56|20289.56|20392.92|20272.92|20409.56|20289.56|20392.92|20272.92|10
1633284390000|2021-10-03 18:06:30|20387.58|20267.58|20357.16|20237.16|20387.58|20267.58|20357.16|20237.16|10
1633284400000|2021-10-03 18:06:40|20356.66|20236.66|20342.71|20222.71|20356.66|20236.66|20341.47|20221.47|10
1633284410000|2021-10-03 18:06:50|20346.26|20226.26|20356.26|20236.26|20356.26|20236.26|20344.27|20224.27|10
1633284420000|2021-10-03 18:07:00|20357.58|20237.58|20366.14|20246.14|20366.14|20246.14|20357.58|20237.58|10
1633284430000|2021-10-03 18:07:10|20367.3|20247.3|20374.13|20254.13|20374.16|20254.16|20367.3|20247.3|10
1633284440000|2021-10-03 18:07:20|20375.17|20255.17|20375.27|20255.27|20375.95|20255.95|20374.14|20254.14|10
1633284450000|2021-10-03 18:07:30|20374.85|20254.85|20366.43|20246.43|20374.85|20254.85|20365.91|20245.91|10
1633284460000|2021-10-03 18:07:40|20365.11|20245.11|20361.12|20241.12|20365.11|20245.11|20361.12|20241.12|10
1633284470000|2021-10-03 18:07:50|20358.5|20238.5|20356.16|20236.16|20358.5|20238.5|20355.32|20235.32|10
1633284480000|2021-10-03 18:08:00|20356.56|20236.56|20360.22|20240.22|20360.22|20240.22|20355.99|20235.99|10
1633284490000|2021-10-03 18:08:10|20360.57|20240.57|20365.03|20245.03|20365.03|20245.03|20360.57|20240.57|10
1633284500000|2021-10-03 18:08:20|20365.32|20245.32|20369.78|20249.78|20369.78|20249.78|20365.32|20245.32|10
1633284510000|2021-10-03 18:08:30|20369.66|20249.66|20375.67|20255.67|20375.67|20255.67|20369.66|20249.66|10
1633284520000|2021-10-03 18:08:40|20375.71|20255.71|20377.9|20257.9|20378.03|20258.03|20375.33|20255.33|10
1633284530000|2021-10-03 18:08:50|20377.15|20257.15|20376.46|20256.46|20378.61|20258.61|20376.46|20256.46|8
1633284540000|2021-10-03 18:09:00|20376.68|20256.68|20375.85|20255.85|20376.87|20256.87|20375.78|20255.78|10
1633284550000|2021-10-03 18:09:10|20376.18|20256.18|20373.59|20253.59|20376.18|20256.18|20373.59|20253.59|10
1633284560000|2021-10-03 18:09:20|20374.07|20254.07|20376.8|20256.8|20377.7|20257.7|20373.61|20253.61|10
1633284570000|2021-10-03 18:09:30|20379.17|20259.17|20375.99|20255.99|20379.17|20259.17|20375.74|20255.74|10
1633284580000|2021-10-03 18:09:40|20376.66|20256.66|20374.06|20254.06|20376.86|20256.86|20374.06|20254.06|10
1633284590000|2021-10-03 18:09:50|20373.08|20253.08|20371.16|20251.16|20373.8|20253.8|20371.16|20251.16|10
1633284600000|2021-10-03 18:10:00|20370.76|20250.76|20371.71|20251.71|20371.71|20251.71|20369.41|20249.41|10
1633284610000|2021-10-03 18:10:10|20371.36|20251.36|20373.83|20253.83|20373.83|20253.83|20371.18|20251.18|10
1633284620000|2021-10-03 18:10:20|20373.55|20253.55|20378.49|20258.49|20378.49|20258.49|20373.55|20253.55|10
1633284630000|2021-10-03 18:10:30|20378.99|20258.99|20380.16|20260.16|20380.16|20260.16|20378.89|20258.89|10
1633284640000|2021-10-03 18:10:40|20380.59|20260.59|20382.89|20262.89|20384.26|20264.26|20380.59|20260.59|10
1633284650000|2021-10-03 18:10:50|20382.96|20262.96|20380.83|20260.83|20382.96|20262.96|20380.45|20260.45|9
1633284660000|2021-10-03 18:11:00|20381.15|20261.15|20380.17|20260.17|20382.08|20262.08|20380.17|20260.17|10
1633284670000|2021-10-03 18:11:10|20379.64|20259.64|20381.88|20261.88|20381.88|20261.88|20377.57|20257.57|10
1633284680000|2021-10-03 18:11:20|20382.37|20262.37|20383.01|20263.01|20384.21|20264.21|20382.37|20262.37|10
1633284690000|2021-10-03 18:11:30|20383.25|20263.25|20381.63|20261.63|20383.35|20263.35|20380.98|20260.98|10
1633284700000|2021-10-03 18:11:40|20381.73|20261.73|20381.05|20261.05|20382.12|20262.12|20381.05|20261.05|10
1633284710000|2021-10-03 18:11:50|20381.38|20261.38|20382.27|20262.27|20382.27|20262.27|20380.79|20260.79|10
1633284720000|2021-10-03 18:12:00|20382.15|20262.15|20385.13|20265.13|20385.54|20265.54|20382.15|20262.15|10
1633284730000|2021-10-03 18:12:10|20384.91|20264.91|20378.36|20258.36|20384.91|20264.91|20378.36|20258.36|10
1633284740000|2021-10-03 18:12:20|20377.33|20257.33|20374.3|20254.3|20377.6|20257.6|20374.3|20254.3|10
1633284750000|2021-10-03 18:12:30|20373.44|20253.44|20375.93|20255.93|20376.11|20256.11|20373.19|20253.19|10
1633284760000|2021-10-03 18:12:40|20375.76|20255.76|20377.02|20257.02|20377.33|20257.33|20375.59|20255.59|10
1633284770000|2021-10-03 18:12:50|20377.15|20257.15|20377.83|20257.83|20377.97|20257.97|20377.13|20257.13|10
1633284780000|2021-10-03 18:13:00|20379.13|20259.13|20382.47|20262.47|20382.47|20262.47|20379.13|20259.13|10
1633284790000|2021-10-03 18:13:10|20382.08|20262.08|20374.49|20254.49|20382.08|20262.08|20374.49|20254.49|10
1633284800000|2021-10-03 18:13:20|20373.62|20253.62|20363.95|20243.95|20373.62|20253.62|20363.95|20243.95|10
1633284810000|2021-10-03 18:13:30|20363.41|20243.41|20359.33|20239.33|20363.8|20243.8|20359.33|20239.33|10
1633284820000|2021-10-03 18:13:40|20359.25|20239.25|20357.24|20237.24|20359.25|20239.25|20356.65|20236.65|10
1633284830000|2021-10-03 18:13:50|20356.26|20236.26|20354.16|20234.16|20356.57|20236.57|20354.16|20234.16|10
1633284840000|2021-10-03 18:14:00|20354.33|20234.33|20349.46|20229.46|20354.33|20234.33|20348.83|20228.83|10
1633284850000|2021-10-03 18:14:10|20347.56|20227.56|20330.45|20210.45|20347.62|20227.62|20330.45|20210.45|10
1633284860000|2021-10-03 18:14:20|20329.84|20209.84|20330.01|20210.01|20330.01|20210.01|20328.08|20208.08|10
1633284870000|2021-10-03 18:14:30|20329.15|20209.15|20329.86|20209.86|20330.09|20210.09|20329|20209|10
1633284880000|2021-10-03 18:14:40|20329.94|20209.94|20329.74|20209.74|20330.28|20210.28|20329.32|20209.32|10
1633284890000|2021-10-03 18:14:50|20328.36|20208.36|20332.3|20212.3|20332.3|20212.3|20327.44|20207.44|10
1633284900000|2021-10-03 18:15:00|20332.93|20212.93|20328.29|20208.29|20332.93|20212.93|20328.29|20208.29|10
1633284910000|2021-10-03 18:15:10|20325.15|20205.15|20308.28|20188.28|20325.22|20205.22|20308.28|20188.28|10
1633284920000|2021-10-03 18:15:20|20307.55|20187.55|20291.65|20171.65|20307.55|20187.55|20291.65|20171.65|10
1633284930000|2021-10-03 18:15:30|20291.92|20171.92|20255.74|20135.74|20291.92|20171.92|20255.74|20135.74|10
1633284940000|2021-10-03 18:15:40|20253.33|20133.33|20231.68|20111.68|20253.33|20133.33|20231.68|20111.68|10
1633284950000|2021-10-03 18:15:50|20230.56|20110.56|20237.55|20117.55|20237.55|20117.55|20230.56|20110.56|9
1633284960000|2021-10-03 18:16:00|20238.49|20118.49|20240.78|20120.78|20243.45|20123.45|20238.49|20118.49|10
1633284970000|2021-10-03 18:16:10|20241.02|20121.02|20257.31|20137.31|20257.31|20137.31|20241.02|20121.02|10
1633284980000|2021-10-03 18:16:20|20259.95|20139.95|20272.39|20152.39|20272.65|20152.65|20259.95|20139.95|10
1633284990000|2021-10-03 18:16:30|20272.19|20152.19|20261.07|20141.07|20272.19|20152.19|20261.07|20141.07|10
1633285000000|2021-10-03 18:16:40|20259.2|20139.2|20258.64|20138.64|20259.44|20139.44|20257.21|20137.21|10
1633285010000|2021-10-03 18:16:50|20259.22|20139.22|20259.67|20139.67|20260.81|20140.81|20259.22|20139.22|10
1633285020000|2021-10-03 18:17:00|20260.26|20140.26|20265.59|20145.59|20265.59|20145.59|20260.26|20140.26|10
1633285030000|2021-10-03 18:17:10|20265.9|20145.9|20273.09|20153.09|20273.09|20153.09|20265.9|20145.9|9
1633285040000|2021-10-03 18:17:20|20274.03|20154.03|20276.62|20156.62|20276.62|20156.62|20274.03|20154.03|10
1633285050000|2021-10-03 18:17:30|20277.12|20157.12|20279.79|20159.79|20279.79|20159.79|20276.95|20156.95|9
1633285060000|2021-10-03 18:17:40|20279.81|20159.81|20280.12|20160.12|20280.98|20160.98|20279.81|20159.81|9
1633285070000|2021-10-03 18:17:50|20280.47|20160.47|20282.12|20162.12|20282.58|20162.58|20279.77|20159.77|9
1633285080000|2021-10-03 18:18:00|20282.33|20162.33|20280.62|20160.62|20282.33|20162.33|20280.15|20160.15|10
1633285090000|2021-10-03 18:18:10|20280.6|20160.6|20280.05|20160.05|20281.78|20161.78|20280.05|20160.05|10
1633285100000|2021-10-03 18:18:20|20280.23|20160.23|20285.65|20165.65|20285.65|20165.65|20280.23|20160.23|10
1633285110000|2021-10-03 18:18:30|20285.93|20165.93|20287.77|20167.77|20288.25|20168.25|20285.93|20165.93|10
1633285120000|2021-10-03 18:18:40|20287.74|20167.74|20290.89|20170.89|20291.02|20171.02|20287.74|20167.74|9
1633285130000|2021-10-03 18:18:50|20291.9|20171.9|20295.45|20175.45|20295.45|20175.45|20291.9|20171.9|10
1633285140000|2021-10-03 18:19:00|20296.02|20176.02|20298.76|20178.76|20299.29|20179.29|20296.02|20176.02|10
1633285150000|2021-10-03 18:19:10|20298.54|20178.54|20300.13|20180.13|20300.13|20180.13|20298.34|20178.34|9
1633285160000|2021-10-03 18:19:20|20298.82|20178.82|20296.61|20176.61|20299.33|20179.33|20296.61|20176.61|10
1633285170000|2021-10-03 18:19:30|20296.43|20176.43|20296.22|20176.22|20296.94|20176.94|20295.09|20175.09|10
1633285180000|2021-10-03 18:19:40|20296.28|20176.28|20297.12|20177.12|20298.26|20178.26|20296.28|20176.28|10
1633285190000|2021-10-03 18:19:50|20297.71|20177.71|20297.68|20177.68|20298.16|20178.16|20297.3|20177.3|9
1633285200000|2021-10-03 18:20:00|20298.06|20178.06|20299.55|20179.55|20300.36|20180.36|20298.06|20178.06|10
1633285210000|2021-10-03 18:20:10|20299.46|20179.46|20298.25|20178.25|20299.88|20179.88|20298.25|20178.25|10
1633285220000|2021-10-03 18:20:20|20298.18|20178.18|20300.92|20180.92|20300.92|20180.92|20298.18|20178.18|10
1633285230000|2021-10-03 18:20:30|20300.96|20180.96|20303.96|20183.96|20303.96|20183.96|20300.96|20180.96|10
1633285240000|2021-10-03 18:20:40|20304.24|20184.24|20305.48|20185.48|20305.48|20185.48|20304.24|20184.24|8
1633285250000|2021-10-03 18:20:50|20305.6|20185.6|20306.95|20186.95|20307.27|20187.27|20305.6|20185.6|10
1633285260000|2021-10-03 18:21:00|20307.81|20187.81|20311.76|20191.76|20311.76|20191.76|20307.81|20187.81|10
1633285270000|2021-10-03 18:21:10|20312.54|20192.54|20313|20193|20313.66|20193.66|20312.25|20192.25|10
1633285280000|2021-10-03 18:21:20|20313.34|20193.34|20314.31|20194.31|20315.27|20195.27|20313.34|20193.34|8
1633285290000|2021-10-03 18:21:30|20314.24|20194.24|20316.68|20196.68|20316.68|20196.68|20313.61|20193.61|10
1633285300000|2021-10-03 18:21:40|20318.34|20198.34|20320.89|20200.89|20320.89|20200.89|20318.3|20198.3|10
1633285310000|2021-10-03 18:21:50|20320.49|20200.49|20326.65|20206.65|20326.65|20206.65|20320.49|20200.49|10
1633285320000|2021-10-03 18:22:00|20330.8|20210.8|20339.21|20219.21|20339.21|20219.21|20330.8|20210.8|10
1633285330000|2021-10-03 18:22:10|20340.54|20220.54|20342.43|20222.43|20343.29|20223.29|20340.54|20220.54|10
1633285340000|2021-10-03 18:22:20|20343.13|20223.13|20339.36|20219.36|20343.13|20223.13|20339.36|20219.36|10
1633285350000|2021-10-03 18:22:30|20339.75|20219.75|20339.15|20219.15|20340.18|20220.18|20339.15|20219.15|10
1633285360000|2021-10-03 18:22:40|20339.24|20219.24|20336.86|20216.86|20339.24|20219.24|20336.68|20216.68|10
1633285370000|2021-10-03 18:22:50|20336.59|20216.59|20337.52|20217.52|20337.63|20217.63|20335.5|20215.5|10
1633285380000|2021-10-03 18:23:00|20337.57|20217.57|20336.23|20216.23|20337.59|20217.59|20335.01|20215.01|10
1633285390000|2021-10-03 18:23:10|20335.43|20215.43|20332.52|20212.52|20335.43|20215.43|20330.88|20210.88|10
1633285400000|2021-10-03 18:23:20|20332.28|20212.28|20333.55|20213.55|20333.55|20213.55|20332.28|20212.28|9
1633285410000|2021-10-03 18:23:30|20333.26|20213.26|20332.15|20212.15|20333.59|20213.59|20332.15|20212.15|10
1633285420000|2021-10-03 18:23:40|20332.71|20212.71|20339.6|20219.6|20339.6|20219.6|20332.32|20212.32|10
1633285430000|2021-10-03 18:23:50|20339.79|20219.79|20341.43|20221.43|20341.43|20221.43|20339.52|20219.52|10
1633285440000|2021-10-03 18:24:00|20342.07|20222.07|20347.36|20227.36|20347.36|20227.36|20342.07|20222.07|10
1633285450000|2021-10-03 18:24:10|20348.03|20228.03|20350.91|20230.91|20350.91|20230.91|20347.99|20227.99|10
1633285460000|2021-10-03 18:24:20|20351.16|20231.16|20349.35|20229.35|20352.36|20232.36|20349.2|20229.2|10
1633285470000|2021-10-03 18:24:30|20349.1|20229.1|20348|20228|20349.3|20229.3|20347.89|20227.89|10
1633285480000|2021-10-03 18:24:40|20348.38|20228.38|20348.14|20228.14|20348.38|20228.38|20347.67|20227.67|10
1633285490000|2021-10-03 18:24:50|20347.95|20227.95|20346.61|20226.61|20347.95|20227.95|20346.46|20226.46|10
1633285500000|2021-10-03 18:25:00|20346.62|20226.62|20350.83|20230.83|20350.9|20230.9|20346.6|20226.6|10
1633285510000|2021-10-03 18:25:10|20351.57|20231.57|20348.27|20228.27|20351.57|20231.57|20348.16|20228.16|10
1633285520000|2021-10-03 18:25:20|20348.2|20228.2|20345.37|20225.37|20348.2|20228.2|20344.87|20224.87|10
1633285530000|2021-10-03 18:25:30|20344.42|20224.42|20342.6|20222.6|20345.17|20225.17|20342.6|20222.6|10
1633285540000|2021-10-03 18:25:40|20342.5|20222.5|20344.19|20224.19|20344.19|20224.19|20342.5|20222.5|10
1633285550000|2021-10-03 18:25:50|20344.73|20224.73|20347.41|20227.41|20347.66|20227.66|20344.73|20224.73|9
1633285560000|2021-10-03 18:26:00|20347.1|20227.1|20347.62|20227.62|20348.4|20228.4|20347.09|20227.09|10
1633285570000|2021-10-03 18:26:10|20348.36|20228.36|20349.11|20229.11|20349.2|20229.2|20348.36|20228.36|10
1633285580000|2021-10-03 18:26:20|20349.26|20229.26|20352.48|20232.48|20352.48|20232.48|20349.16|20229.16|10
1633285590000|2021-10-03 18:26:30|20352.46|20232.46|20353.57|20233.57|20353.7|20233.7|20352.46|20232.46|10
1633285600000|2021-10-03 18:26:40|20353.43|20233.43|20354.2|20234.2|20354.2|20234.2|20353|20233|10
1633285610000|2021-10-03 18:26:50|20353.89|20233.89|20355.68|20235.68|20355.68|20235.68|20353.54|20233.54|10
1633285620000|2021-10-03 18:27:00|20355.89|20235.89|20356|20236|20357.97|20237.97|20355.89|20235.89|10
1633285630000|2021-10-03 18:27:10|20356.26|20236.26|20356.78|20236.78|20356.96|20236.96|20355.95|20235.95|8
1633285640000|2021-10-03 18:27:20|20356.66|20236.66|20355.4|20235.4|20356.66|20236.66|20355.4|20235.4|10
1633285650000|2021-10-03 18:27:30|20355.41|20235.41|20356.26|20236.26|20356.89|20236.89|20355.41|20235.41|10
1633285660000|2021-10-03 18:27:40|20356.19|20236.19|20362.53|20242.53|20362.53|20242.53|20356.19|20236.19|10
1633285670000|2021-10-03 18:27:50|20362.76|20242.76|20368.55|20248.55|20368.55|20248.55|20362.76|20242.76|10
1633285680000|2021-10-03 18:28:00|20368.89|20248.89|20365.34|20245.34|20368.93|20248.93|20365.34|20245.34|10
1633285690000|2021-10-03 18:28:10|20365.81|20245.81|20364.31|20244.31|20365.81|20245.81|20364.26|20244.26|9
1633285700000|2021-10-03 18:28:20|20364.82|20244.82|20365.09|20245.09|20365.87|20245.87|20364.82|20244.82|10
1633285710000|2021-10-03 18:28:30|20365.04|20245.04|20366.5|20246.5|20366.78|20246.78|20365.04|20245.04|8
1633285720000|2021-10-03 18:28:40|20374.25|20254.25|20374.02|20254.02|20374.3|20254.3|20370.37|20250.37|10
1633285730000|2021-10-03 18:28:50|20374.85|20254.85|20375.5|20255.5|20375.5|20255.5|20374.04|20254.04|9
1633285740000|2021-10-03 18:29:00|20376.26|20256.26|20369.06|20249.06|20377.42|20257.42|20369.06|20249.06|10
1633285750000|2021-10-03 18:29:10|20368.13|20248.13|20365.66|20245.66|20368.29|20248.29|20364.96|20244.96|10
1633285760000|2021-10-03 18:29:20|20365.19|20245.19|20365.24|20245.24|20365.59|20245.59|20364.68|20244.68|10
1633285770000|2021-10-03 18:29:30|20365.45|20245.45|20370.43|20250.43|20370.43|20250.43|20365.45|20245.45|10
1633285780000|2021-10-03 18:29:40|20372|20252|20375.42|20255.42|20375.42|20255.42|20372|20252|10
1633285790000|2021-10-03 18:29:50|20375.52|20255.52|20374.23|20254.23|20375.52|20255.52|20374.23|20254.23|10
1633285800000|2021-10-03 18:30:00|20374.64|20254.64|20375.75|20255.75|20375.75|20255.75|20374.64|20254.64|9
1633285810000|2021-10-03 18:30:10|20376.29|20256.29|20374.42|20254.42|20376.32|20256.32|20374.42|20254.42|10
1633285820000|2021-10-03 18:30:20|20374.13|20254.13|20372.19|20252.19|20374.13|20254.13|20372.19|20252.19|10
1633285830000|2021-10-03 18:30:30|20371.48|20251.48|20366.73|20246.73|20371.48|20251.48|20366.73|20246.73|10
1633285840000|2021-10-03 18:30:40|20366.17|20246.17|20359.53|20239.53|20366.17|20246.17|20359.53|20239.53|9
1633285850000|2021-10-03 18:30:50|20358.83|20238.83|20354.68|20234.68|20358.83|20238.83|20354.38|20234.38|10
1633285860000|2021-10-03 18:31:00|20354.88|20234.88|20354.7|20234.7|20355.02|20235.02|20353.62|20233.62|10
1633285870000|2021-10-03 18:31:10|20354.71|20234.71|20354.48|20234.48|20354.71|20234.71|20353.96|20233.96|9
1633285880000|2021-10-03 18:31:20|20354.55|20234.55|20357.36|20237.36|20357.36|20237.36|20354.55|20234.55|9
1633285890000|2021-10-03 18:31:30|20357.41|20237.41|20359.16|20239.16|20359.16|20239.16|20357.36|20237.36|10
1633285900000|2021-10-03 18:31:40|20359.52|20239.52|20358.28|20238.28|20359.62|20239.62|20358.28|20238.28|8
1633285910000|2021-10-03 18:31:50|20358.92|20238.92|20359.99|20239.99|20360.28|20240.28|20358.92|20238.92|10
1633285920000|2021-10-03 18:32:00|20360.37|20240.37|20363.05|20243.05|20363.05|20243.05|20360.37|20240.37|8
1633285930000|2021-10-03 18:32:10|20362.43|20242.43|20363.81|20243.81|20363.81|20243.81|20362.31|20242.31|10
1633285940000|2021-10-03 18:32:20|20364.53|20244.53|20365.15|20245.15|20365.15|20245.15|20363.92|20243.92|7
1633285950000|2021-10-03 18:32:30|20365.36|20245.36|20367.56|20247.56|20367.56|20247.56|20365.36|20245.36|9
1633285960000|2021-10-03 18:32:40|20367.35|20247.35|20366.81|20246.81|20367.72|20247.72|20365.66|20245.66|10
1633285970000|2021-10-03 18:32:50|20366.8|20246.8|20366.64|20246.64|20367.14|20247.14|20366.64|20246.64|10
1633285980000|2021-10-03 18:33:00|20365.64|20245.64|20364.02|20244.02|20365.64|20245.64|20363.85|20243.85|10
1633285990000|2021-10-03 18:33:10|20364.05|20244.05|20364.05|20244.05|20364.05|20244.05|20363.4|20243.4|8
1633286000000|2021-10-03 18:33:20|20364.22|20244.22|20366|20246|20366|20246|20364.22|20244.22|10
1633286010000|2021-10-03 18:33:30|20366.02|20246.02|20366.78|20246.78|20366.78|20246.78|20365.86|20245.86|9
1633286020000|2021-10-03 18:33:40|20367.08|20247.08|20368|20248|20368.13|20248.13|20367.08|20247.08|10
1633286030000|2021-10-03 18:33:50|20368.06|20248.06|20366.57|20246.57|20368.07|20248.07|20366.57|20246.57|10
1633286040000|2021-10-03 18:34:00|20367.24|20247.24|20368.27|20248.27|20368.29|20248.29|20367.24|20247.24|9
1633286050000|2021-10-03 18:34:10|20367.54|20247.54|20369.05|20249.05|20369.37|20249.37|20367.54|20247.54|10
1633286060000|2021-10-03 18:34:20|20369.07|20249.07|20366.48|20246.48|20369.07|20249.07|20365.48|20245.48|9
1633286070000|2021-10-03 18:34:30|20365.69|20245.69|20363.92|20243.92|20365.69|20245.69|20363.86|20243.86|10
1633286080000|2021-10-03 18:34:40|20363.89|20243.89|20363|20243|20364.45|20244.45|20363|20243|10
1633286090000|2021-10-03 18:34:50|20363.03|20243.03|20359.97|20239.97|20363.03|20243.03|20359.31|20239.31|10
1633286100000|2021-10-03 18:35:00|20359.58|20239.58|20357.26|20237.26|20359.58|20239.58|20357.23|20237.23|8
1633286110000|2021-10-03 18:35:10|20357.68|20237.68|20360.6|20240.6|20360.6|20240.6|20357.68|20237.68|10
1633286120000|2021-10-03 18:35:20|20360.89|20240.89|20364.71|20244.71|20364.71|20244.71|20360.89|20240.89|10
1633286130000|2021-10-03 18:35:30|20364.8|20244.8|20366.6|20246.6|20366.72|20246.72|20364.8|20244.8|9
1633286140000|2021-10-03 18:35:40|20367.56|20247.56|20368.61|20248.61|20368.61|20248.61|20367.56|20247.56|10
1633286150000|2021-10-03 18:35:50|20368.48|20248.48|20374.68|20254.68|20374.82|20254.82|20368.38|20248.38|10
1633286160000|2021-10-03 18:36:00|20374.91|20254.91|20374.77|20254.77|20376.53|20256.53|20374.6|20254.6|10
1633286170000|2021-10-03 18:36:10|20374.06|20254.06|20370.86|20250.86|20374.06|20254.06|20370.81|20250.81|10
1633286180000|2021-10-03 18:36:20|20370.32|20250.32|20368.42|20248.42|20370.32|20250.32|20368.42|20248.42|10
1633286190000|2021-10-03 18:36:30|20368.25|20248.25|20366.09|20246.09|20368.27|20248.27|20365.91|20245.91|9
1633286200000|2021-10-03 18:36:40|20365.75|20245.75|20363.38|20243.38|20365.75|20245.75|20363.38|20243.38|10
1633286210000|2021-10-03 18:36:50|20363.41|20243.41|20365.28|20245.28|20366.09|20246.09|20363.41|20243.41|10
1633286220000|2021-10-03 18:37:00|20365.29|20245.29|20364.72|20244.72|20366.06|20246.06|20363.73|20243.73|9
1633286230000|2021-10-03 18:37:10|20364.75|20244.75|20366.12|20246.12|20366.12|20246.12|20363.88|20243.88|10
1633286240000|2021-10-03 18:37:20|20367.17|20247.17|20370.02|20250.02|20370.02|20250.02|20367.17|20247.17|10
1633286250000|2021-10-03 18:37:30|20370.25|20250.25|20373.32|20253.32|20373.32|20253.32|20369.91|20249.91|10
1633286260000|2021-10-03 18:37:40|20373.23|20253.23|20376.76|20256.76|20377.22|20257.22|20373.23|20253.23|10
1633286270000|2021-10-03 18:37:50|20376.42|20256.42|20376.03|20256.03|20376.42|20256.42|20375.22|20255.22|9
1633286280000|2021-10-03 18:38:00|20376.52|20256.52|20374.85|20254.85|20376.61|20256.61|20374.82|20254.82|10
1633286290000|2021-10-03 18:38:10|20374.76|20254.76|20375.52|20255.52|20375.52|20255.52|20374.41|20254.41|10
1633286300000|2021-10-03 18:38:20|20375.49|20255.49|20374.09|20254.09|20375.62|20255.62|20374.09|20254.09|10
1633286310000|2021-10-03 18:38:30|20375.1|20255.1|20374.52|20254.52|20375.19|20255.19|20374.37|20254.37|9
1633286320000|2021-10-03 18:38:40|20374.66|20254.66|20374.43|20254.43|20375.13|20255.13|20374.43|20254.43|9
1633286330000|2021-10-03 18:38:50|20374.16|20254.16|20372.01|20252.01|20374.21|20254.21|20372.01|20252.01|10
1633286340000|2021-10-03 18:39:00|20371.4|20251.4|20372.49|20252.49|20372.49|20252.49|20371.4|20251.4|9
1633286350000|2021-10-03 18:39:10|20372.6|20252.6|20371.24|20251.24|20372.79|20252.79|20371.24|20251.24|9
1633286360000|2021-10-03 18:39:20|20371.1|20251.1|20372.78|20252.78|20372.78|20252.78|20370.97|20250.97|10
1633286370000|2021-10-03 18:39:30|20372.63|20252.63|20374.26|20254.26|20374.48|20254.48|20372.53|20252.53|9
1633286380000|2021-10-03 18:39:40|20374.2|20254.2|20374.2|20254.2|20374.48|20254.48|20373.7|20253.7|10
1633286390000|2021-10-03 18:39:50|20374.4|20254.4|20375.26|20255.26|20375.77|20255.77|20374.4|20254.4|10
1633286400000|2021-10-03 18:40:00|20375.84|20255.84|20376.64|20256.64|20376.69|20256.69|20375.84|20255.84|9
1633286410000|2021-10-03 18:40:10|20376.5|20256.5|20374.95|20254.95|20376.5|20256.5|20374.09|20254.09|10
1633286420000|2021-10-03 18:40:20|20374.85|20254.85|20379.58|20259.58|20379.66|20259.66|20374.85|20254.85|10
1633286430000|2021-10-03 18:40:30|20380.3|20260.3|20383.57|20263.57|20383.57|20263.57|20380.3|20260.3|7
1633286440000|2021-10-03 18:40:40|20383.9|20263.9|20385.92|20265.92|20385.92|20265.92|20383.9|20263.9|10
1633286450000|2021-10-03 18:40:50|20386.5|20266.5|20386.59|20266.59|20387.22|20267.22|20386.22|20266.22|10
1633286460000|2021-10-03 18:41:00|20387.21|20267.21|20395.29|20275.29|20395.58|20275.58|20387.21|20267.21|10
1633286470000|2021-10-03 18:41:10|20396|20276|20396.88|20276.88|20398.14|20278.14|20396|20276|10
1633286480000|2021-10-03 18:41:20|20397.13|20277.13|20393.98|20273.98|20397.13|20277.13|20393.98|20273.98|9
1633286490000|2021-10-03 18:41:30|20394.21|20274.21|20391.89|20271.89|20394.21|20274.21|20391.28|20271.28|10
1633286500000|2021-10-03 18:41:40|20392.7|20272.7|20392.62|20272.62|20392.75|20272.75|20391.92|20271.92|10
1633286510000|2021-10-03 18:41:50|20393.24|20273.24|20393.6|20273.6|20393.6|20273.6|20393.01|20273.01|10
1633286520000|2021-10-03 18:42:00|20393.82|20273.82|20391.97|20271.97|20393.85|20273.85|20391.97|20271.97|9
1633286530000|2021-10-03 18:42:10|20391.33|20271.33|20385.75|20265.75|20391.33|20271.33|20385.17|20265.17|10
1633286540000|2021-10-03 18:42:20|20385.16|20265.16|20386.31|20266.31|20386.31|20266.31|20382.81|20262.81|9
1633286550000|2021-10-03 18:42:30|20385.92|20265.92|20386.89|20266.89|20387.4|20267.4|20385.92|20265.92|10
1633286560000|2021-10-03 18:42:40|20386.43|20266.43|20386.83|20266.83|20387.61|20267.61|20386.03|20266.03|10
1633286570000|2021-10-03 18:42:50|20386.73|20266.73|20387.36|20267.36|20387.36|20267.36|20386.11|20266.11|9
1633286580000|2021-10-03 18:43:00|20387.87|20267.87|20386.65|20266.65|20388.4|20268.4|20386.65|20266.65|10
1633286590000|2021-10-03 18:43:10|20386.47|20266.47|20385.74|20265.74|20387.1|20267.1|20385.63|20265.63|8
1633286600000|2021-10-03 18:43:20|20385.77|20265.77|20386.01|20266.01|20386.2|20266.2|20384.9|20264.9|10
1633286610000|2021-10-03 18:43:30|20387.3|20267.3|20386.53|20266.53|20387.3|20267.3|20386.51|20266.51|10
1633286620000|2021-10-03 18:43:40|20385.97|20265.97|20383.26|20263.26|20386.1|20266.1|20383.26|20263.26|8
1633286630000|2021-10-03 18:43:50|20382.4|20262.4|20380.69|20260.69|20382.4|20262.4|20380.69|20260.69|9
1633286640000|2021-10-03 18:44:00|20380.33|20260.33|20378.4|20258.4|20380.33|20260.33|20378.4|20258.4|9
1633286650000|2021-10-03 18:44:10|20378.26|20258.26|20373.41|20253.41|20378.26|20258.26|20373.41|20253.41|10
1633286660000|2021-10-03 18:44:20|20373.22|20253.22|20370.46|20250.46|20373.22|20253.22|20370.46|20250.46|10
1633286670000|2021-10-03 18:44:30|20370.12|20250.12|20372.85|20252.85|20373.06|20253.06|20370.12|20250.12|10
1633286680000|2021-10-03 18:44:40|20373.89|20253.89|20379.14|20259.14|20379.39|20259.39|20373.89|20253.89|10
1633286690000|2021-10-03 18:44:50|20379.85|20259.85|20383.62|20263.62|20384.22|20264.22|20379.11|20259.11|10
1633286700000|2021-10-03 18:45:00|20383.68|20263.68|20386.92|20266.92|20386.92|20266.92|20383.68|20263.68|10
1633286710000|2021-10-03 18:45:10|20386.19|20266.19|20381.41|20261.41|20386.19|20266.19|20380.69|20260.69|10
1633286720000|2021-10-03 18:45:20|20381.01|20261.01|20374.27|20254.27|20381.01|20261.01|20374.27|20254.27|9
1633286730000|2021-10-03 18:45:30|20374.12|20254.12|20368.79|20248.79|20374.17|20254.17|20368.79|20248.79|10
1633286740000|2021-10-03 18:45:40|20369.42|20249.42|20364.51|20244.51|20369.42|20249.42|20364.51|20244.51|9
1633286750000|2021-10-03 18:45:50|20364.06|20244.06|20364.09|20244.09|20364.22|20244.22|20363.11|20243.11|9
1633286760000|2021-10-03 18:46:00|20363.45|20243.45|20358.82|20238.82|20363.45|20243.45|20358.06|20238.06|10
1633286770000|2021-10-03 18:46:10|20358.59|20238.59|20358.06|20238.06|20358.6|20238.6|20358.06|20238.06|8
1633286780000|2021-10-03 18:46:20|20358.07|20238.07|20358.93|20238.93|20358.93|20238.93|20357.44|20237.44|9
1633286790000|2021-10-03 18:46:30|20359.47|20239.47|20362.11|20242.11|20362.11|20242.11|20359.47|20239.47|9
1633286800000|2021-10-03 18:46:40|20362.44|20242.44|20361.99|20241.99|20362.82|20242.82|20361.16|20241.16|9
1633286810000|2021-10-03 18:46:50|20361.71|20241.71|20360.5|20240.5|20361.71|20241.71|20360.5|20240.5|10
1633286820000|2021-10-03 18:47:00|20360.52|20240.52|20359.01|20239.01|20360.52|20240.52|20358.71|20238.71|10
1633286830000|2021-10-03 18:47:10|20358.5|20238.5|20359.42|20239.42|20359.42|20239.42|20358.5|20238.5|8
1633286840000|2021-10-03 18:47:20|20359.56|20239.56|20360|20240|20360.3|20240.3|20359.02|20239.02|8
1633286850000|2021-10-03 18:47:30|20358.49|20238.49|20355.23|20235.23|20358.84|20238.84|20354.28|20234.28|10
1633286860000|2021-10-03 18:47:40|20354.72|20234.72|20347.49|20227.49|20354.9|20234.9|20347.35|20227.35|10
1633286870000|2021-10-03 18:47:50|20347.02|20227.02|20347.97|20227.97|20349.44|20229.44|20347.02|20227.02|10
1633286880000|2021-10-03 18:48:00|20348.15|20228.15|20343.09|20223.09|20348.15|20228.15|20343.09|20223.09|9
1633286890000|2021-10-03 18:48:10|20342.9|20222.9|20339.14|20219.14|20342.9|20222.9|20339.14|20219.14|10
1633286900000|2021-10-03 18:48:20|20339|20219|20332.03|20212.03|20339|20219|20332.03|20212.03|10
1633286910000|2021-10-03 18:48:30|20331.21|20211.21|20333.63|20213.63|20333.63|20213.63|20331.06|20211.06|10
1633286920000|2021-10-03 18:48:40|20333.21|20213.21|20333.72|20213.72|20334.37|20214.37|20333.21|20213.21|9
1633286930000|2021-10-03 18:48:50|20333|20213|20331.83|20211.83|20333.02|20213.02|20331.83|20211.83|9
1633286940000|2021-10-03 18:49:00|20331.85|20211.85|20331.32|20211.32|20333.24|20213.24|20331.32|20211.32|10
1633286950000|2021-10-03 18:49:10|20331.4|20211.4|20328.61|20208.61|20331.4|20211.4|20328.61|20208.61|10
1633286960000|2021-10-03 18:49:20|20328.53|20208.53|20328.13|20208.13|20328.91|20208.91|20328.13|20208.13|10
1633286970000|2021-10-03 18:49:30|20327.5|20207.5|20328.48|20208.48|20328.79|20208.79|20327.2|20207.2|10
1633286980000|2021-10-03 18:49:40|20328.81|20208.81|20329.65|20209.65|20330.59|20210.59|20328.42|20208.42|10
1633286990000|2021-10-03 18:49:50|20329.38|20209.38|20329.36|20209.36|20329.98|20209.98|20329.21|20209.21|10
1633287000000|2021-10-03 18:50:00|20329.07|20209.07|20330.53|20210.53|20330.55|20210.55|20329.07|20209.07|8
1633287010000|2021-10-03 18:50:10|20330.96|20210.96|20329.59|20209.59|20330.96|20210.96|20329.38|20209.38|9
1633287020000|2021-10-03 18:50:20|20328.47|20208.47|20325.72|20205.72|20328.47|20208.47|20325.72|20205.72|10
1633287030000|2021-10-03 18:50:30|20325.74|20205.74|20324.12|20204.12|20325.74|20205.74|20323.85|20203.85|9
1633287040000|2021-10-03 18:50:40|20324.57|20204.57|20325.97|20205.97|20325.97|20205.97|20324.57|20204.57|10
1633287050000|2021-10-03 18:50:50|20326.32|20206.32|20327.51|20207.51|20327.83|20207.83|20326.32|20206.32|10
1633287060000|2021-10-03 18:51:00|20328.16|20208.16|20331.75|20211.75|20331.75|20211.75|20328.16|20208.16|10
1633287070000|2021-10-03 18:51:10|20333.31|20213.31|20336.72|20216.72|20336.72|20216.72|20332.02|20212.02|10
1633287080000|2021-10-03 18:51:20|20336.6|20216.6|20339.01|20219.01|20339.01|20219.01|20336.6|20216.6|10
1633287090000|2021-10-03 18:51:30|20338.54|20218.54|20338.66|20218.66|20338.95|20218.95|20338.54|20218.54|10
1633287100000|2021-10-03 18:51:40|20338.3|20218.3|20343.04|20223.04|20343.32|20223.32|20338.3|20218.3|10
1633287110000|2021-10-03 18:51:50|20343.09|20223.09|20343.61|20223.61|20343.61|20223.61|20342.62|20222.62|9
1633287120000|2021-10-03 18:52:00|20343.72|20223.72|20344.27|20224.27|20344.34|20224.34|20343.68|20223.68|8
1633287130000|2021-10-03 18:52:10|20344.63|20224.63|20344.75|20224.75|20345.17|20225.17|20344.48|20224.48|10
1633287140000|2021-10-03 18:52:20|20345.08|20225.08|20343.78|20223.78|20345.29|20225.29|20343.78|20223.78|10
1633287150000|2021-10-03 18:52:30|20342.34|20222.34|20340.83|20220.83|20342.34|20222.34|20340.57|20220.57|10
1633287160000|2021-10-03 18:52:40|20341.23|20221.23|20344.08|20224.08|20344.33|20224.33|20341.23|20221.23|10
1633287170000|2021-10-03 18:52:50|20344.03|20224.03|20341.44|20221.44|20344.03|20224.03|20341.44|20221.44|10
1633287180000|2021-10-03 18:53:00|20341.09|20221.09|20341.88|20221.88|20342.29|20222.29|20340.5|20220.5|9
1633287190000|2021-10-03 18:53:10|20342.5|20222.5|20342.86|20222.86|20342.86|20222.86|20342.07|20222.07|9
1633287200000|2021-10-03 18:53:20|20342.98|20222.98|20343.11|20223.11|20344.09|20224.09|20342.98|20222.98|8
1633287210000|2021-10-03 18:53:30|20337.13|20217.13|20335.99|20215.99|20337.32|20217.32|20335.65|20215.65|10
1633287220000|2021-10-03 18:53:40|20336.15|20216.15|20334.05|20214.05|20336.15|20216.15|20334.05|20214.05|10
1633287230000|2021-10-03 18:53:50|20333.78|20213.78|20336.07|20216.07|20336.07|20216.07|20333.53|20213.53|10
1633287240000|2021-10-03 18:54:00|20336.23|20216.23|20337.35|20217.35|20337.35|20217.35|20335.92|20215.92|10
1633287250000|2021-10-03 18:54:10|20337.73|20217.73|20338.82|20218.82|20339.56|20219.56|20337.73|20217.73|10
1633287260000|2021-10-03 18:54:20|20338.93|20218.93|20337.88|20217.88|20338.93|20218.93|20337.61|20217.61|8
1633287270000|2021-10-03 18:54:30|20338.13|20218.13|20334.87|20214.87|20338.13|20218.13|20334.87|20214.87|10
1633287280000|2021-10-03 18:54:40|20335.36|20215.36|20336.07|20216.07|20336.2|20216.2|20334.88|20214.88|10
1633287290000|2021-10-03 18:54:50|20336.25|20216.25|20334.04|20214.04|20336.25|20216.25|20334.01|20214.01|10
1633287300000|2021-10-03 18:55:00|20334.01|20214.01|20333.04|20213.04|20334.01|20214.01|20333.04|20213.04|10
1633287310000|2021-10-03 18:55:10|20333.51|20213.51|20330.05|20210.05|20333.51|20213.51|20330.05|20210.05|10
1633287320000|2021-10-03 18:55:20|20329.62|20209.62|20327.74|20207.74|20330.34|20210.34|20327.67|20207.67|10
1633287330000|2021-10-03 18:55:30|20327.66|20207.66|20323.19|20203.19|20327.77|20207.77|20322.59|20202.59|10
1633287340000|2021-10-03 18:55:40|20322.21|20202.21|20322.09|20202.09|20322.26|20202.26|20321.63|20201.63|9
1633287350000|2021-10-03 18:55:50|20322.01|20202.01|20316.12|20196.12|20322.01|20202.01|20316.12|20196.12|10
1633287360000|2021-10-03 18:56:00|20315.5|20195.5|20311.42|20191.42|20315.5|20195.5|20311.23|20191.23|10
1633287370000|2021-10-03 18:56:10|20311.04|20191.04|20310.7|20190.7|20311.45|20191.45|20310.51|20190.51|10
1633287380000|2021-10-03 18:56:20|20309.28|20189.28|20308.18|20188.18|20309.34|20189.34|20308.18|20188.18|9
1633287390000|2021-10-03 18:56:30|20307.87|20187.87|20313.09|20193.09|20313.09|20193.09|20307.84|20187.84|10
1633287400000|2021-10-03 18:56:40|20313.32|20193.32|20318.84|20198.84|20318.84|20198.84|20313.32|20193.32|10
1633287410000|2021-10-03 18:56:50|20318.72|20198.72|20319.54|20199.54|20319.6|20199.6|20318.63|20198.63|10
1633287420000|2021-10-03 18:57:00|20319.38|20199.38|20323.65|20203.65|20323.68|20203.68|20319.38|20199.38|9
1633287430000|2021-10-03 18:57:10|20323.12|20203.12|20320.92|20200.92|20323.12|20203.12|20320.63|20200.63|9
1633287440000|2021-10-03 18:57:20|20321.27|20201.27|20324.34|20204.34|20325.03|20205.03|20321.27|20201.27|10
1633287450000|2021-10-03 18:57:30|20324.68|20204.68|20324.28|20204.28|20324.89|20204.89|20323.64|20203.64|10
1633287460000|2021-10-03 18:57:40|20324.46|20204.46|20323.75|20203.75|20324.55|20204.55|20323.21|20203.21|10
1633287470000|2021-10-03 18:57:50|20324.02|20204.02|20324.2|20204.2|20324.2|20204.2|20323.45|20203.45|10
1633287480000|2021-10-03 18:58:00|20323.74|20203.74|20324.6|20204.6|20324.84|20204.84|20323.74|20203.74|8
1633287490000|2021-10-03 18:58:10|20324.79|20204.79|20325.04|20205.04|20325.88|20205.88|20324.33|20204.33|9
1633287500000|2021-10-03 18:58:20|20325.28|20205.28|20325.63|20205.63|20325.78|20205.78|20325.28|20205.28|9
1633287510000|2021-10-03 18:58:30|20325.34|20205.34|20326.43|20206.43|20326.84|20206.84|20325.2|20205.2|10
1633287520000|2021-10-03 18:58:40|20327.22|20207.22|20327.37|20207.37|20327.37|20207.37|20326.48|20206.48|8
1633287530000|2021-10-03 18:58:50|20326.59|20206.59|20326.41|20206.41|20327.62|20207.62|20326.41|20206.41|9
1633287540000|2021-10-03 18:59:00|20326.43|20206.43|20327.18|20207.18|20327.41|20207.41|20326.18|20206.18|10
1633287550000|2021-10-03 18:59:10|20327.74|20207.74|20328.59|20208.59|20328.62|20208.62|20327.36|20207.36|8
1633287560000|2021-10-03 18:59:20|20328.27|20208.27|20326.33|20206.33|20328.48|20208.48|20326.33|20206.33|10
1633287570000|2021-10-03 18:59:30|20326.18|20206.18|20324.89|20204.89|20327.07|20207.07|20324.42|20204.42|10
1633287580000|2021-10-03 18:59:40|20325.31|20205.31|20326.62|20206.62|20326.62|20206.62|20325.07|20205.07|9
1633287590000|2021-10-03 18:59:50|20326.77|20206.77|20325.04|20205.04|20327.48|20207.48|20325.04|20205.04|10
1633287600000|2021-10-03 19:00:00|20324.59|20204.59|20322.15|20202.15|20324.59|20204.59|20322.15|20202.15|9
1633287610000|2021-10-03 19:00:10|20321.86|20201.86|20321|20201|20321.98|20201.98|20320.6|20200.6|10
1633287620000|2021-10-03 19:00:20|20321.32|20201.32|20325.87|20205.87|20325.87|20205.87|20321.32|20201.32|10
1633287630000|2021-10-03 19:00:30|20326.2|20206.2|20326.88|20206.88|20328.26|20208.26|20325.67|20205.67|10
1633287640000|2021-10-03 19:00:40|20327.2|20207.2|20334.43|20214.43|20334.43|20214.43|20327.2|20207.2|10
1633287650000|2021-10-03 19:00:50|20334.55|20214.55|20337.84|20217.84|20337.84|20217.84|20334.55|20214.55|10
1633287660000|2021-10-03 19:01:00|20337.7|20217.7|20335.15|20215.15|20337.9|20217.9|20335.09|20215.09|9
1633287670000|2021-10-03 19:01:10|20335.18|20215.18|20334.91|20214.91|20335.47|20215.47|20334.65|20214.65|10
1633287680000|2021-10-03 19:01:20|20335.57|20215.57|20338.22|20218.22|20338.22|20218.22|20335.57|20215.57|10
1633287690000|2021-10-03 19:01:30|20338.13|20218.13|20338.18|20218.18|20338.51|20218.51|20337.6|20217.6|8
1633287700000|2021-10-03 19:01:40|20337.89|20217.89|20335.22|20215.22|20337.89|20217.89|20334.81|20214.81|9
1633287710000|2021-10-03 19:01:50|20334.93|20214.93|20333.67|20213.67|20335.86|20215.86|20333.67|20213.67|10
1633287720000|2021-10-03 19:02:00|20332.04|20212.04|20326.95|20206.95|20332.04|20212.04|20326.95|20206.95|10
1633287730000|2021-10-03 19:02:10|20326.02|20206.02|20315.58|20195.58|20326.02|20206.02|20315.58|20195.58|10
1633287740000|2021-10-03 19:02:20|20314.22|20194.22|20317.12|20197.12|20317.23|20197.23|20314.22|20194.22|10
1633287750000|2021-10-03 19:02:30|20317.07|20197.07|20315.07|20195.07|20317.28|20197.28|20315.07|20195.07|10
1633287760000|2021-10-03 19:02:40|20315.23|20195.23|20313.37|20193.37|20315.23|20195.23|20311.97|20191.97|10
1633287770000|2021-10-03 19:02:50|20313.44|20193.44|20314.44|20194.44|20314.67|20194.67|20313.08|20193.08|10
1633287780000|2021-10-03 19:03:00|20314.39|20194.39|20315.56|20195.56|20315.79|20195.79|20314.14|20194.14|10
1633287790000|2021-10-03 19:03:10|20315.07|20195.07|20313.48|20193.48|20315.3|20195.3|20313.32|20193.32|10
1633287800000|2021-10-03 19:03:20|20314.44|20194.44|20315.94|20195.94|20315.94|20195.94|20313.88|20193.88|10
1633287810000|2021-10-03 19:03:30|20316.05|20196.05|20317.3|20197.3|20317.3|20197.3|20315.86|20195.86|10
1633287820000|2021-10-03 19:03:40|20317.26|20197.26|20319.77|20199.77|20319.9|20199.9|20316.86|20196.86|10
1633287830000|2021-10-03 19:03:50|20320.26|20200.26|20320.52|20200.52|20320.61|20200.61|20318.99|20198.99|8
1633287840000|2021-10-03 19:04:00|20319.92|20199.92|20320.19|20200.19|20320.91|20200.91|20319.92|20199.92|10
1633287850000|2021-10-03 19:04:10|20320.12|20200.12|20320.75|20200.75|20321.73|20201.73|20320.12|20200.12|10
1633287860000|2021-10-03 19:04:20|20320.89|20200.89|20321.17|20201.17|20321.35|20201.35|20320.27|20200.27|10
1633287870000|2021-10-03 19:04:30|20321.99|20201.99|20321.84|20201.84|20322.52|20202.52|20321.84|20201.84|10
1633287880000|2021-10-03 19:04:40|20321.1|20201.1|20320.25|20200.25|20321.1|20201.1|20318.27|20198.27|10
1633287890000|2021-10-03 19:04:50|20320.27|20200.27|20320.88|20200.88|20320.88|20200.88|20319.69|20199.69|10
1633287900000|2021-10-03 19:05:00|20320.37|20200.37|20319.39|20199.39|20320.91|20200.91|20319.39|20199.39|10
1633287910000|2021-10-03 19:05:10|20319.17|20199.17|20320.74|20200.74|20320.74|20200.74|20318.55|20198.55|10
1633287920000|2021-10-03 19:05:20|20320.13|20200.13|20322.83|20202.83|20322.83|20202.83|20319.95|20199.95|9
1633287930000|2021-10-03 19:05:30|20322.27|20202.27|20323.96|20203.96|20323.96|20203.96|20322.25|20202.25|10
1633287940000|2021-10-03 19:05:40|20323.82|20203.82|20327.94|20207.94|20328.08|20208.08|20323.6|20203.6|9
1633287950000|2021-10-03 19:05:50|20328.71|20208.71|20329.48|20209.48|20330.36|20210.36|20328.67|20208.67|10
1633287960000|2021-10-03 19:06:00|20329.38|20209.38|20329.78|20209.78|20329.78|20209.78|20328.72|20208.72|10
1633287970000|2021-10-03 19:06:10|20329.9|20209.9|20329.72|20209.72|20330.88|20210.88|20329.72|20209.72|10
1633287980000|2021-10-03 19:06:20|20329.31|20209.31|20329.05|20209.05|20330.1|20210.1|20329.05|20209.05|10
1633287990000|2021-10-03 19:06:30|20329.1|20209.1|20328.29|20208.29|20329.1|20209.1|20327.67|20207.67|10
1633288000000|2021-10-03 19:06:40|20328.67|20208.67|20329.71|20209.71|20329.71|20209.71|20328.01|20208.01|9
1633288010000|2021-10-03 19:06:50|20329.73|20209.73|20332.08|20212.08|20332.15|20212.15|20329.73|20209.73|10
1633288020000|2021-10-03 19:07:00|20332.13|20212.13|20328.52|20208.52|20332.13|20212.13|20328.52|20208.52|10
1633288030000|2021-10-03 19:07:10|20328.46|20208.46|20328.82|20208.82|20328.82|20208.82|20327.79|20207.79|10
1633288040000|2021-10-03 19:07:20|20328.78|20208.78|20330.22|20210.22|20330.22|20210.22|20328.61|20208.61|9
1633288050000|2021-10-03 19:07:30|20330.45|20210.45|20332.23|20212.23|20332.45|20212.45|20330.45|20210.45|8
1633288060000|2021-10-03 19:07:40|20333.12|20213.12|20333.66|20213.66|20334.23|20214.23|20332.31|20212.31|9
1633288070000|2021-10-03 19:07:50|20333.91|20213.91|20333.72|20213.72|20335.02|20215.02|20333.4|20213.4|10
1633288080000|2021-10-03 19:08:00|20333.7|20213.7|20334.94|20214.94|20335.01|20215.01|20333.67|20213.67|10
1633288090000|2021-10-03 19:08:10|20335.84|20215.84|20344.76|20224.76|20344.76|20224.76|20335.84|20215.84|9
1633288100000|2021-10-03 19:08:20|20344.14|20224.14|20343.49|20223.49|20344.61|20224.61|20343.06|20223.06|10
1633288110000|2021-10-03 19:08:30|20343.06|20223.06|20340.29|20220.29|20343.06|20223.06|20339.35|20219.35|10
1633288120000|2021-10-03 19:08:40|20339.89|20219.89|20338.57|20218.57|20340.37|20220.37|20338.57|20218.57|8
1633288130000|2021-10-03 19:08:50|20338.06|20218.06|20339.12|20219.12|20340.8|20220.8|20338.06|20218.06|10
1633288140000|2021-10-03 19:09:00|20339.02|20219.02|20342.17|20222.17|20342.17|20222.17|20338.75|20218.75|10
1633288150000|2021-10-03 19:09:10|20341.85|20221.85|20341.67|20221.67|20342.08|20222.08|20341.67|20221.67|10
1633288160000|2021-10-03 19:09:20|20342.46|20222.46|20342.1|20222.1|20343.1|20223.1|20341.67|20221.67|10
1633288170000|2021-10-03 19:09:30|20342.72|20222.72|20345.88|20225.88|20345.88|20225.88|20342.72|20222.72|10
1633288180000|2021-10-03 19:09:40|20345.96|20225.96|20345.51|20225.51|20345.96|20225.96|20345.11|20225.11|10
1633288190000|2021-10-03 19:09:50|20345.55|20225.55|20344.37|20224.37|20345.58|20225.58|20344.04|20224.04|10
1633288200000|2021-10-03 19:10:00|20344.32|20224.32|20346.71|20226.71|20347.07|20227.07|20344.27|20224.27|10
1633288210000|2021-10-03 19:10:10|20346.98|20226.98|20349.59|20229.59|20349.82|20229.82|20346.98|20226.98|10
1633288220000|2021-10-03 19:10:20|20350.93|20230.93|20352.02|20232.02|20353.38|20233.38|20350.93|20230.93|10
1633288230000|2021-10-03 19:10:30|20352.14|20232.14|20352.69|20232.69|20352.93|20232.93|20352.14|20232.14|9
1633288240000|2021-10-03 19:10:40|20353.19|20233.19|20353.72|20233.72|20353.74|20233.74|20352.96|20232.96|10
1633288250000|2021-10-03 19:10:50|20354.8|20234.8|20356.99|20236.99|20357.29|20237.29|20354.8|20234.8|10
1633288260000|2021-10-03 19:11:00|20356.81|20236.81|20354.21|20234.21|20357.03|20237.03|20354.21|20234.21|10
1633288270000|2021-10-03 19:11:10|20353.59|20233.59|20356.14|20236.14|20356.59|20236.59|20353.59|20233.59|9
1633288280000|2021-10-03 19:11:20|20356.21|20236.21|20356.97|20236.97|20357.38|20237.38|20356.21|20236.21|10
1633288290000|2021-10-03 19:11:30|20357.15|20237.15|20358.15|20238.15|20358.15|20238.15|20356.93|20236.93|10
1633288300000|2021-10-03 19:11:40|20357.96|20237.96|20357.8|20237.8|20358.31|20238.31|20356.97|20236.97|10
1633288310000|2021-10-03 19:11:50|20357.39|20237.39|20357.33|20237.33|20357.88|20237.88|20357.25|20237.25|10
1633288320000|2021-10-03 19:12:00|20357.7|20237.7|20358.98|20238.98|20358.98|20238.98|20357.7|20237.7|9
1633288330000|2021-10-03 19:12:10|20358.92|20238.92|20358.09|20238.09|20359.66|20239.66|20358.09|20238.09|10
1633288340000|2021-10-03 19:12:20|20358.17|20238.17|20357.51|20237.51|20358.17|20238.17|20357.49|20237.49|7
1633288350000|2021-10-03 19:12:30|20357.4|20237.4|20354.57|20234.57|20357.47|20237.47|20354.57|20234.57|10
1633288360000|2021-10-03 19:12:40|20354.66|20234.66|20353.77|20233.77|20354.66|20234.66|20352.99|20232.99|10
1633288370000|2021-10-03 19:12:50|20353.61|20233.61|20353.16|20233.16|20353.61|20233.61|20353.16|20233.16|9
1633288380000|2021-10-03 19:13:00|20353.99|20233.99|20350.9|20230.9|20353.99|20233.99|20350.9|20230.9|10
1633288390000|2021-10-03 19:13:10|20350.89|20230.89|20351.25|20231.25|20351.39|20231.39|20350.59|20230.59|10
1633288400000|2021-10-03 19:13:20|20351.49|20231.49|20351.21|20231.21|20351.54|20231.54|20350.46|20230.46|10
1633288410000|2021-10-03 19:13:30|20351.37|20231.37|20351.6|20231.6|20351.85|20231.85|20351.2|20231.2|9
1633288420000|2021-10-03 19:13:40|20351.34|20231.34|20351.14|20231.14|20352.14|20232.14|20351.14|20231.14|9
1633288430000|2021-10-03 19:13:50|20351.16|20231.16|20351.83|20231.83|20352.01|20232.01|20351.09|20231.09|9
1633288440000|2021-10-03 19:14:00|20351.62|20231.62|20351.95|20231.95|20352.13|20232.13|20351.24|20231.24|6
1633288450000|2021-10-03 19:14:10|20351.94|20231.94|20351.95|20231.95|20351.95|20231.95|20350.8|20230.8|8
1633288460000|2021-10-03 19:14:20|20351.6|20231.6|20351.03|20231.03|20351.6|20231.6|20350.63|20230.63|9
1633288470000|2021-10-03 19:14:30|20350.99|20230.99|20351.43|20231.43|20352.54|20232.54|20350.9|20230.9|10
1633288480000|2021-10-03 19:14:40|20351.68|20231.68|20356.85|20236.85|20357.65|20237.65|20351.68|20231.68|10
1633288490000|2021-10-03 19:14:50|20357.02|20237.02|20355.21|20235.21|20357.02|20237.02|20355.21|20235.21|10
1633288500000|2021-10-03 19:15:00|20355.05|20235.05|20356.58|20236.58|20356.58|20236.58|20355.05|20235.05|9
1633288510000|2021-10-03 19:15:10|20356.85|20236.85|20358.05|20238.05|20358.54|20238.54|20356.82|20236.82|10
1633288520000|2021-10-03 19:15:20|20358.07|20238.07|20358.49|20238.49|20358.77|20238.77|20357.63|20237.63|9
1633288530000|2021-10-03 19:15:30|20358.81|20238.81|20360.25|20240.25|20360.25|20240.25|20358.81|20238.81|9
1633288540000|2021-10-03 19:15:40|20360.56|20240.56|20365.69|20245.69|20365.69|20245.69|20360.51|20240.51|10
1633288550000|2021-10-03 19:15:50|20365.21|20245.21|20364.47|20244.47|20365.42|20245.42|20364.16|20244.16|10
1633288560000|2021-10-03 19:16:00|20364.48|20244.48|20365.05|20245.05|20365.59|20245.59|20364.14|20244.14|10
1633288570000|2021-10-03 19:16:10|20364.56|20244.56|20360.57|20240.57|20364.56|20244.56|20360.57|20240.57|10
1633288580000|2021-10-03 19:16:20|20360.29|20240.29|20360.89|20240.89|20361.28|20241.28|20360.29|20240.29|10
1633288590000|2021-10-03 19:16:30|20361.04|20241.04|20360.96|20240.96|20362.02|20242.02|20360.96|20240.96|10
1633288600000|2021-10-03 19:16:40|20360.79|20240.79|20362.23|20242.23|20362.23|20242.23|20360.79|20240.79|9
1633288610000|2021-10-03 19:16:50|20362.19|20242.19|20361.82|20241.82|20362.19|20242.19|20361.31|20241.31|9
1633288620000|2021-10-03 19:17:00|20361.89|20241.89|20361.14|20241.14|20361.89|20241.89|20360.79|20240.79|10
1633288630000|2021-10-03 19:17:10|20361.7|20241.7|20363.77|20243.77|20363.85|20243.85|20361.7|20241.7|8
1633288640000|2021-10-03 19:17:20|20363.79|20243.79|20365.44|20245.44|20365.78|20245.78|20363.74|20243.74|10
1633288650000|2021-10-03 19:17:30|20365.68|20245.68|20362.5|20242.5|20366.12|20246.12|20362.5|20242.5|9
1633288660000|2021-10-03 19:17:40|20362.66|20242.66|20361.19|20241.19|20362.66|20242.66|20360.69|20240.69|10
1633288670000|2021-10-03 19:17:50|20360.91|20240.91|20360.44|20240.44|20361.33|20241.33|20360.29|20240.29|10
1633288680000|2021-10-03 19:18:00|20360.12|20240.12|20360.51|20240.51|20360.51|20240.51|20360.06|20240.06|9
1633288690000|2021-10-03 19:18:10|20360.09|20240.09|20359.86|20239.86|20360.1|20240.1|20359.67|20239.67|9
1633288700000|2021-10-03 19:18:20|20359.66|20239.66|20357.26|20237.26|20359.66|20239.66|20357.16|20237.16|10
1633288710000|2021-10-03 19:18:30|20357.71|20237.71|20355.76|20235.76|20357.71|20237.71|20355.76|20235.76|10
1633288720000|2021-10-03 19:18:40|20355.68|20235.68|20355.84|20235.84|20355.84|20235.84|20355.17|20235.17|7
1633288730000|2021-10-03 19:18:50|20355.48|20235.48|20353.52|20233.52|20355.62|20235.62|20353.52|20233.52|9
1633288740000|2021-10-03 19:19:00|20353.48|20233.48|20352.83|20232.83|20353.6|20233.6|20352.7|20232.7|9
1633288750000|2021-10-03 19:19:10|20352.48|20232.48|20352.18|20232.18|20352.52|20232.52|20352.18|20232.18|5
1633288760000|2021-10-03 19:19:20|20352.33|20232.33|20349.53|20229.53|20352.33|20232.33|20349.53|20229.53|9
1633288770000|2021-10-03 19:19:30|20349.86|20229.86|20350.09|20230.09|20350.09|20230.09|20349.39|20229.39|8
1633288780000|2021-10-03 19:19:40|20350.06|20230.06|20350.68|20230.68|20351.13|20231.13|20349.87|20229.87|9
1633288790000|2021-10-03 19:19:50|20350.66|20230.66|20350.01|20230.01|20350.98|20230.98|20349.98|20229.98|9
1633288800000|2021-10-03 19:20:00|20349.94|20229.94|20349.64|20229.64|20349.94|20229.94|20349.02|20229.02|9
1633288810000|2021-10-03 19:20:10|20349.25|20229.25|20348|20228|20349.25|20229.25|20347.91|20227.91|8
1633288820000|2021-10-03 19:20:20|20348.51|20228.51|20348.98|20228.98|20349.22|20229.22|20348.49|20228.49|8
1633288830000|2021-10-03 19:20:30|20348.73|20228.73|20348.43|20228.43|20348.99|20228.99|20348.43|20228.43|10
1633288840000|2021-10-03 19:20:40|20348.4|20228.4|20349.19|20229.19|20349.62|20229.62|20348.4|20228.4|9
1633288850000|2021-10-03 19:20:50|20349.29|20229.29|20348.46|20228.46|20349.96|20229.96|20347.76|20227.76|10
1633288860000|2021-10-03 19:21:00|20348.42|20228.42|20349.33|20229.33|20349.33|20229.33|20348.42|20228.42|9
1633288870000|2021-10-03 19:21:10|20349.24|20229.24|20349.11|20229.11|20349.69|20229.69|20349.03|20229.03|10
1633288880000|2021-10-03 19:21:20|20349.33|20229.33|20351.65|20231.65|20351.65|20231.65|20349.33|20229.33|10
1633288890000|2021-10-03 19:21:30|20351.19|20231.19|20351.29|20231.29|20351.46|20231.46|20350.98|20230.98|10
1633288900000|2021-10-03 19:21:40|20351.45|20231.45|20353.49|20233.49|20353.78|20233.78|20351.45|20231.45|9
1633288910000|2021-10-03 19:21:50|20354.2|20234.2|20355.78|20235.78|20356.2|20236.2|20354.19|20234.19|10
1633288920000|2021-10-03 19:22:00|20356.15|20236.15|20357.9|20237.9|20357.9|20237.9|20355.89|20235.89|9
1633288930000|2021-10-03 19:22:10|20357.54|20237.54|20356.85|20236.85|20357.63|20237.63|20356.14|20236.14|9
1633288940000|2021-10-03 19:22:20|20356.86|20236.86|20357.57|20237.57|20357.57|20237.57|20356.85|20236.85|10
1633288950000|2021-10-03 19:22:30|20357.58|20237.58|20357.74|20237.74|20357.74|20237.74|20357.27|20237.27|8
1633288960000|2021-10-03 19:22:40|20357.81|20237.81|20360.91|20240.91|20360.91|20240.91|20357.81|20237.81|10
1633288970000|2021-10-03 19:22:50|20361.83|20241.83|20362.36|20242.36|20362.36|20242.36|20361.62|20241.62|9
1633288980000|2021-10-03 19:23:00|20361.71|20241.71|20361.93|20241.93|20362.4|20242.4|20361.68|20241.68|9
1633288990000|2021-10-03 19:23:10|20362.17|20242.17|20362.2|20242.2|20362.69|20242.69|20362.02|20242.02|10
1633289000000|2021-10-03 19:23:20|20362.59|20242.59|20361.9|20241.9|20362.59|20242.59|20361.73|20241.73|9
1633289010000|2021-10-03 19:23:30|20361.89|20241.89|20361.52|20241.52|20361.97|20241.97|20360.86|20240.86|9
1633289020000|2021-10-03 19:23:40|20361.48|20241.48|20359.76|20239.76|20361.48|20241.48|20359.76|20239.76|8
1633289030000|2021-10-03 19:23:50|20359.63|20239.63|20360.1|20240.1|20360.98|20240.98|20359.62|20239.62|10
1633289040000|2021-10-03 19:24:00|20360.01|20240.01|20358.14|20238.14|20360.01|20240.01|20357.88|20237.88|9
1633289050000|2021-10-03 19:24:10|20357.94|20237.94|20358.24|20238.24|20358.24|20238.24|20357.37|20237.37|10
1633289060000|2021-10-03 19:24:20|20357.66|20237.66|20356.75|20236.75|20357.66|20237.66|20356.36|20236.36|8
1633289070000|2021-10-03 19:24:30|20357.04|20237.04|20355.73|20235.73|20357.08|20237.08|20355.73|20235.73|7
1633289080000|2021-10-03 19:24:40|20355.81|20235.81|20356.75|20236.75|20356.77|20236.77|20355.79|20235.79|10
1633289090000|2021-10-03 19:24:50|20356.85|20236.85|20354.13|20234.13|20356.85|20236.85|20354.13|20234.13|9
1633289100000|2021-10-03 19:25:00|20354.44|20234.44|20353.78|20233.78|20354.44|20234.44|20353.78|20233.78|10
1633289110000|2021-10-03 19:25:10|20354.04|20234.04|20352.03|20232.03|20354.04|20234.04|20351.95|20231.95|10
1633289120000|2021-10-03 19:25:20|20351.76|20231.76|20351.48|20231.48|20351.95|20231.95|20351.28|20231.28|9
1633289130000|2021-10-03 19:25:30|20351.44|20231.44|20351.72|20231.72|20352.25|20232.25|20351.44|20231.44|10
1633289140000|2021-10-03 19:25:40|20351.55|20231.55|20353.5|20233.5|20353.5|20233.5|20351.45|20231.45|9
1633289150000|2021-10-03 19:25:50|20353.34|20233.34|20353.28|20233.28|20354.23|20234.23|20353.11|20233.11|10
1633289160000|2021-10-03 19:26:00|20353.13|20233.13|20356.06|20236.06|20356.06|20236.06|20353.13|20233.13|10
1633289170000|2021-10-03 19:26:10|20356.92|20236.92|20358.55|20238.55|20359.85|20239.85|20356.92|20236.92|10
1633289180000|2021-10-03 19:26:20|20358.95|20238.95|20358.54|20238.54|20358.95|20238.95|20357.69|20237.69|9
1633289190000|2021-10-03 19:26:30|20358.6|20238.6|20357.42|20237.42|20358.6|20238.6|20356.94|20236.94|9
1633289200000|2021-10-03 19:26:40|20357.18|20237.18|20353.57|20233.57|20357.35|20237.35|20353.57|20233.57|10
1633289210000|2021-10-03 19:26:50|20353.05|20233.05|20353.1|20233.1|20353.37|20233.37|20352.58|20232.58|8
1633289220000|2021-10-03 19:27:00|20353.08|20233.08|20350.23|20230.23|20353.08|20233.08|20350.22|20230.22|9
1633289230000|2021-10-03 19:27:10|20349.85|20229.85|20347.97|20227.97|20350.4|20230.4|20347.97|20227.97|10
1633289240000|2021-10-03 19:27:20|20347.98|20227.98|20346.99|20226.99|20348.1|20228.1|20346.99|20226.99|8
1633289250000|2021-10-03 19:27:30|20347.8|20227.8|20347.08|20227.08|20347.8|20227.8|20346.39|20226.39|8
1633289260000|2021-10-03 19:27:40|20347.88|20227.88|20347.84|20227.84|20348.61|20228.61|20347.57|20227.57|10
1633289270000|2021-10-03 19:27:50|20348.39|20228.39|20348.38|20228.38|20349.5|20229.5|20348.38|20228.38|10
1633289280000|2021-10-03 19:28:00|20348.5|20228.5|20348.1|20228.1|20348.53|20228.53|20347.47|20227.47|9
1633289290000|2021-10-03 19:28:10|20347.92|20227.92|20349.22|20229.22|20349.23|20229.23|20347.9|20227.9|10
1633289300000|2021-10-03 19:28:20|20348.89|20228.89|20343.11|20223.11|20348.89|20228.89|20342.84|20222.84|10
1633289310000|2021-10-03 19:28:30|20341.96|20221.96|20342.64|20222.64|20342.64|20222.64|20341.8|20221.8|10
1633289320000|2021-10-03 19:28:40|20342.65|20222.65|20342.87|20222.87|20343.4|20223.4|20342.28|20222.28|10
1633289330000|2021-10-03 19:28:50|20342.89|20222.89|20341.35|20221.35|20343.36|20223.36|20341.35|20221.35|9
1633289340000|2021-10-03 19:29:00|20341.37|20221.37|20340.97|20220.97|20341.37|20221.37|20340.96|20220.96|8
1633289350000|2021-10-03 19:29:10|20339.54|20219.54|20335.38|20215.38|20339.54|20219.54|20335.38|20215.38|10
1633289360000|2021-10-03 19:29:20|20334.21|20214.21|20330.38|20210.38|20334.21|20214.21|20330.38|20210.38|10
1633289370000|2021-10-03 19:29:30|20330.14|20210.14|20323.3|20203.3|20330.14|20210.14|20323.3|20203.3|10
1633289380000|2021-10-03 19:29:40|20324.13|20204.13|20321.88|20201.88|20324.13|20204.13|20321.88|20201.88|9
1633289390000|2021-10-03 19:29:50|20322|20202|20323.81|20203.81|20323.81|20203.81|20322|20202|10
1633289400000|2021-10-03 19:30:00|20324.81|20204.81|20327.15|20207.15|20327.71|20207.71|20324.81|20204.81|8
1633289410000|2021-10-03 19:30:10|20327.65|20207.65|20328.67|20208.67|20328.67|20208.67|20327.23|20207.23|9
1633289420000|2021-10-03 19:30:20|20328.48|20208.48|20332.39|20212.39|20332.39|20212.39|20328.48|20208.48|10
1633289430000|2021-10-03 19:30:30|20332.3|20212.3|20335.04|20215.04|20335.04|20215.04|20332.24|20212.24|10
1633289440000|2021-10-03 19:30:40|20335.01|20215.01|20335.94|20215.94|20335.94|20215.94|20334.86|20214.86|10
1633289450000|2021-10-03 19:30:50|20335.09|20215.09|20335.84|20215.84|20335.84|20215.84|20335.09|20215.09|9
1633289460000|2021-10-03 19:31:00|20335.68|20215.68|20337.52|20217.52|20337.53|20217.53|20335.68|20215.68|8
1633289470000|2021-10-03 19:31:10|20337.59|20217.59|20340.34|20220.34|20340.34|20220.34|20337.59|20217.59|9
1633289480000|2021-10-03 19:31:20|20341.03|20221.03|20341.22|20221.22|20341.69|20221.69|20341.03|20221.03|10
1633289490000|2021-10-03 19:31:30|20341.54|20221.54|20340.76|20220.76|20341.54|20221.54|20340.7|20220.7|9
1633289500000|2021-10-03 19:31:40|20340.78|20220.78|20341.07|20221.07|20341.07|20221.07|20340.78|20220.78|7
1633289510000|2021-10-03 19:31:50|20341.03|20221.03|20342.19|20222.19|20342.51|20222.51|20341.03|20221.03|10
1633289520000|2021-10-03 19:32:00|20342.03|20222.03|20343.87|20223.87|20343.93|20223.93|20342.03|20222.03|9
1633289530000|2021-10-03 19:32:10|20344.14|20224.14|20344.28|20224.28|20344.28|20224.28|20343.75|20223.75|9
1633289540000|2021-10-03 19:32:20|20344.27|20224.27|20344.46|20224.46|20344.46|20224.46|20343.66|20223.66|9
1633289550000|2021-10-03 19:32:30|20344.51|20224.51|20344.1|20224.1|20344.87|20224.87|20343.67|20223.67|10
1633289560000|2021-10-03 19:32:40|20344.68|20224.68|20345.18|20225.18|20345.18|20225.18|20344.68|20224.68|9
1633289570000|2021-10-03 19:32:50|20345.16|20225.16|20347.88|20227.88|20347.88|20227.88|20345.16|20225.16|10
1633289580000|2021-10-03 19:33:00|20347.83|20227.83|20347.48|20227.48|20348.28|20228.28|20347.48|20227.48|9
1633289590000|2021-10-03 19:33:10|20347.49|20227.49|20351.59|20231.59|20351.59|20231.59|20347.49|20227.49|10
1633289600000|2021-10-03 19:33:20|20352.58|20232.58|20354.33|20234.33|20354.57|20234.57|20352.58|20232.58|10
1633289610000|2021-10-03 19:33:30|20354.41|20234.41|20355.88|20235.88|20356.04|20236.04|20354.41|20234.41|10
1633289620000|2021-10-03 19:33:40|20355.87|20235.87|20357.17|20237.17|20357.17|20237.17|20355.81|20235.81|9
1633289630000|2021-10-03 19:33:50|20357.88|20237.88|20360.1|20240.1|20360.1|20240.1|20357.88|20237.88|9
1633289640000|2021-10-03 19:34:00|20361|20241|20364.87|20244.87|20364.87|20244.87|20361|20241|9
1633289650000|2021-10-03 19:34:10|20364.37|20244.37|20363.89|20243.89|20365.43|20245.43|20363.67|20243.67|9
1633289660000|2021-10-03 19:34:20|20363.81|20243.81|20360|20240|20363.81|20243.81|20360|20240|9
1633289670000|2021-10-03 19:34:30|20359.65|20239.65|20354.56|20234.56|20359.76|20239.76|20354.54|20234.54|10
1633289680000|2021-10-03 19:34:40|20354.19|20234.19|20351.15|20231.15|20354.19|20234.19|20351.15|20231.15|10
1633289690000|2021-10-03 19:34:50|20350.74|20230.74|20349.38|20229.38|20350.74|20230.74|20348.67|20228.67|10
1633289700000|2021-10-03 19:35:00|20349.23|20229.23|20347.83|20227.83|20349.23|20229.23|20347.83|20227.83|10
1633289710000|2021-10-03 19:35:10|20346.94|20226.94|20345.95|20225.95|20346.94|20226.94|20345.95|20225.95|8
1633289720000|2021-10-03 19:35:20|20346.01|20226.01|20344.56|20224.56|20346.01|20226.01|20344.56|20224.56|9
1633289730000|2021-10-03 19:35:30|20344.84|20224.84|20341.86|20221.86|20344.84|20224.84|20341.86|20221.86|9
1633289740000|2021-10-03 19:35:40|20341.74|20221.74|20342.18|20222.18|20342.18|20222.18|20341.29|20221.29|10
1633289750000|2021-10-03 19:35:50|20342.1|20222.1|20343.31|20223.31|20343.31|20223.31|20341.79|20221.79|9
1633289760000|2021-10-03 19:36:00|20343.6|20223.6|20342.87|20222.87|20343.99|20223.99|20342.87|20222.87|10
1633289770000|2021-10-03 19:36:10|20342.59|20222.59|20339.41|20219.41|20342.59|20222.59|20339.41|20219.41|9
1633289780000|2021-10-03 19:36:20|20339.51|20219.51|20340.03|20220.03|20340.18|20220.18|20339.51|20219.51|8
1633289790000|2021-10-03 19:36:30|20340.06|20220.06|20341.26|20221.26|20341.26|20221.26|20340.04|20220.04|10
1633289800000|2021-10-03 19:36:40|20342.04|20222.04|20344.44|20224.44|20344.44|20224.44|20342.04|20222.04|10
1633289810000|2021-10-03 19:36:50|20344.36|20224.36|20345.66|20225.66|20346.64|20226.64|20344.36|20224.36|9
1633289820000|2021-10-03 19:37:00|20345.48|20225.48|20345.4|20225.4|20345.84|20225.84|20345.19|20225.19|8
1633289830000|2021-10-03 19:37:10|20345.54|20225.54|20345.73|20225.73|20345.84|20225.84|20345.34|20225.34|10
1633289840000|2021-10-03 19:37:20|20345.32|20225.32|20343.35|20223.35|20345.32|20225.32|20343.35|20223.35|9
1633289850000|2021-10-03 19:37:30|20343.52|20223.52|20343.98|20223.98|20344.2|20224.2|20343.28|20223.28|8
1633289860000|2021-10-03 19:37:40|20343.85|20223.85|20342.3|20222.3|20343.85|20223.85|20342.24|20222.24|7
1633289870000|2021-10-03 19:37:50|20342.27|20222.27|20342.38|20222.38|20342.38|20222.38|20341.48|20221.48|8
1633289880000|2021-10-03 19:38:00|20341.76|20221.76|20341.84|20221.84|20342.22|20222.22|20341.76|20221.76|9
1633289890000|2021-10-03 19:38:10|20341.79|20221.79|20342.14|20222.14|20342.22|20222.22|20341.66|20221.66|9
1633289900000|2021-10-03 19:38:20|20342.15|20222.15|20340.4|20220.4|20342.15|20222.15|20340.4|20220.4|9
1633289910000|2021-10-03 19:38:30|20339.68|20219.68|20334.86|20214.86|20339.68|20219.68|20334.86|20214.86|10
1633289920000|2021-10-03 19:38:40|20334.69|20214.69|20333.58|20213.58|20334.69|20214.69|20332.78|20212.78|9
1633289930000|2021-10-03 19:38:50|20332.77|20212.77|20330.75|20210.75|20332.77|20212.77|20330.75|20210.75|9
1633289940000|2021-10-03 19:39:00|20331.15|20211.15|20332.33|20212.33|20332.57|20212.57|20331.15|20211.15|10
1633289950000|2021-10-03 19:39:10|20332.46|20212.46|20335.26|20215.26|20335.44|20215.44|20332.46|20212.46|9
1633289960000|2021-10-03 19:39:20|20334.92|20214.92|20340.33|20220.33|20340.33|20220.33|20334.63|20214.63|9
1633289970000|2021-10-03 19:39:30|20340.49|20220.49|20341.84|20221.84|20342.31|20222.31|20340.08|20220.08|9
1633289980000|2021-10-03 19:39:40|20341.69|20221.69|20341.39|20221.39|20342.01|20222.01|20340.85|20220.85|10
1633289990000|2021-10-03 19:39:50|20341.69|20221.69|20343.95|20223.95|20343.95|20223.95|20341.69|20221.69|8
1633290000000|2021-10-03 19:40:00|20343.9|20223.9|20342.58|20222.58|20343.9|20223.9|20342.58|20222.58|10
1633290010000|2021-10-03 19:40:10|20342.07|20222.07|20339.59|20219.59|20342.07|20222.07|20339.59|20219.59|10
1633290020000|2021-10-03 19:40:20|20339.56|20219.56|20337.2|20217.2|20339.56|20219.56|20337.09|20217.09|8
1633290030000|2021-10-03 19:40:30|20337.26|20217.26|20336.84|20216.84|20337.26|20217.26|20336.6|20216.6|8
1633290040000|2021-10-03 19:40:40|20337.06|20217.06|20336.92|20216.92|20337.06|20217.06|20336.63|20216.63|10
1633290050000|2021-10-03 19:40:50|20336.7|20216.7|20338.47|20218.47|20338.47|20218.47|20336.55|20216.55|9
1633290060000|2021-10-03 19:41:00|20338.73|20218.73|20338.81|20218.81|20339.14|20219.14|20338.61|20218.61|9
1633290070000|2021-10-03 19:41:10|20338.73|20218.73|20339.99|20219.99|20339.99|20219.99|20338.73|20218.73|8
1633290080000|2021-10-03 19:41:20|20340.02|20220.02|20341.2|20221.2|20342.17|20222.17|20340.02|20220.02|7
1633290090000|2021-10-03 19:41:30|20341.09|20221.09|20342.88|20222.88|20342.88|20222.88|20341.09|20221.09|9
1633290100000|2021-10-03 19:41:40|20342.25|20222.25|20344.87|20224.87|20344.87|20224.87|20342.25|20222.25|10
1633290110000|2021-10-03 19:41:50|20344.96|20224.96|20345.83|20225.83|20347.2|20227.2|20344.96|20224.96|9
1633290120000|2021-10-03 19:42:00|20345.85|20225.85|20348.07|20228.07|20348.07|20228.07|20345.83|20225.83|9
1633290130000|2021-10-03 19:42:10|20346.49|20226.49|20343.6|20223.6|20346.49|20226.49|20343.58|20223.58|9
1633290140000|2021-10-03 19:42:20|20343.75|20223.75|20341.96|20221.96|20343.75|20223.75|20341.96|20221.96|10
1633290150000|2021-10-03 19:42:30|20341.83|20221.83|20339.68|20219.68|20342.02|20222.02|20339.66|20219.66|10
1633290160000|2021-10-03 19:42:40|20339.41|20219.41|20339.39|20219.39|20339.64|20219.64|20339.31|20219.31|9
1633290170000|2021-10-03 19:42:50|20339.41|20219.41|20340.47|20220.47|20340.7|20220.7|20339.03|20219.03|9
1633290180000|2021-10-03 19:43:00|20340.71|20220.71|20343.91|20223.91|20343.91|20223.91|20340.71|20220.71|9
1633290190000|2021-10-03 19:43:10|20344.15|20224.15|20344.5|20224.5|20344.5|20224.5|20343.7|20223.7|9
1633290200000|2021-10-03 19:43:20|20344.43|20224.43|20346.71|20226.71|20346.71|20226.71|20343.35|20223.35|10
1633290210000|2021-10-03 19:43:30|20345.65|20225.65|20345.99|20225.99|20346.11|20226.11|20344.83|20224.83|10
1633290220000|2021-10-03 19:43:40|20346.15|20226.15|20345.41|20225.41|20347.57|20227.57|20345.41|20225.41|10
1633290230000|2021-10-03 19:43:50|20345.42|20225.42|20343.76|20223.76|20345.42|20225.42|20343.76|20223.76|9
1633290240000|2021-10-03 19:44:00|20343.75|20223.75|20343.22|20223.22|20343.75|20223.75|20343.12|20223.12|9
1633290250000|2021-10-03 19:44:10|20343.44|20223.44|20343.05|20223.05|20343.51|20223.51|20342.95|20222.95|9
1633290260000|2021-10-03 19:44:20|20343.41|20223.41|20346.67|20226.67|20346.67|20226.67|20343.41|20223.41|10
1633290270000|2021-10-03 19:44:30|20347.24|20227.24|20347.69|20227.69|20347.91|20227.91|20346.13|20226.13|10
1633290280000|2021-10-03 19:44:40|20347.71|20227.71|20347.16|20227.16|20347.75|20227.75|20347.16|20227.16|8
1633290290000|2021-10-03 19:44:50|20346.5|20226.5|20343.64|20223.64|20346.5|20226.5|20343.51|20223.51|10
1633290300000|2021-10-03 19:45:00|20343.83|20223.83|20339.18|20219.18|20343.83|20223.83|20339.18|20219.18|10
1633290310000|2021-10-03 19:45:10|20340.02|20220.02|20337.59|20217.59|20340.02|20220.02|20337.49|20217.49|10
1633290320000|2021-10-03 19:45:20|20337.76|20217.76|20339.16|20219.16|20339.23|20219.23|20337.76|20217.76|10
1633290330000|2021-10-03 19:45:30|20339.06|20219.06|20339.18|20219.18|20339.4|20219.4|20338.58|20218.58|10
1633290340000|2021-10-03 19:45:40|20339.35|20219.35|20338.35|20218.35|20339.88|20219.88|20338.13|20218.13|10
1633290350000|2021-10-03 19:45:50|20338.28|20218.28|20339.99|20219.99|20339.99|20219.99|20338.27|20218.27|9
1633290360000|2021-10-03 19:46:00|20339.92|20219.92|20342.14|20222.14|20342.14|20222.14|20339.74|20219.74|9
1633290370000|2021-10-03 19:46:10|20341.97|20221.97|20344.42|20224.42|20344.84|20224.84|20341.89|20221.89|10
1633290380000|2021-10-03 19:46:20|20345.53|20225.53|20347.5|20227.5|20347.5|20227.5|20345.53|20225.53|10
1633290390000|2021-10-03 19:46:30|20347.93|20227.93|20348.86|20228.86|20349.06|20229.06|20347.93|20227.93|10
1633290400000|2021-10-03 19:46:40|20349.27|20229.27|20350.61|20230.61|20350.61|20230.61|20349.19|20229.19|9
1633290410000|2021-10-03 19:46:50|20351.03|20231.03|20351.9|20231.9|20351.95|20231.95|20351.03|20231.03|10
1633290420000|2021-10-03 19:47:00|20353.88|20233.88|20354.92|20234.92|20355.84|20235.84|20353.88|20233.88|10
1633290430000|2021-10-03 19:47:10|20354.64|20234.64|20354.15|20234.15|20355.46|20235.46|20354|20234|10
1633290440000|2021-10-03 19:47:20|20353.95|20233.95|20352.13|20232.13|20354.14|20234.14|20352.13|20232.13|10
1633290450000|2021-10-03 19:47:30|20351.75|20231.75|20350.82|20230.82|20352.12|20232.12|20350.82|20230.82|10
1633290460000|2021-10-03 19:47:40|20350.88|20230.88|20351.9|20231.9|20351.9|20231.9|20350.48|20230.48|8
1633290470000|2021-10-03 19:47:50|20351.48|20231.48|20350.58|20230.58|20351.48|20231.48|20349.96|20229.96|7
1633290480000|2021-10-03 19:48:00|20350.63|20230.63|20347.76|20227.76|20350.63|20230.63|20347.76|20227.76|8
1633290490000|2021-10-03 19:48:10|20347.97|20227.97|20344.62|20224.62|20348.02|20228.02|20344.62|20224.62|10
1633290500000|2021-10-03 19:48:20|20343.67|20223.67|20342.59|20222.59|20343.79|20223.79|20342.59|20222.59|7
1633290510000|2021-10-03 19:48:30|20341.33|20221.33|20340.21|20220.21|20341.37|20221.37|20340.21|20220.21|8
1633290520000|2021-10-03 19:48:40|20339.31|20219.31|20338.82|20218.82|20339.31|20219.31|20338.5|20218.5|10
1633290530000|2021-10-03 19:48:50|20339.76|20219.76|20339.59|20219.59|20339.79|20219.79|20338.78|20218.78|9
1633290540000|2021-10-03 19:49:00|20339.08|20219.08|20339.15|20219.15|20339.85|20219.85|20339.04|20219.04|9
1633290550000|2021-10-03 19:49:10|20339.07|20219.07|20338.29|20218.29|20339.07|20219.07|20337.91|20217.91|8
1633290560000|2021-10-03 19:49:20|20337.63|20217.63|20334.91|20214.91|20337.65|20217.65|20334.91|20214.91|8
1633290570000|2021-10-03 19:49:30|20334.9|20214.9|20334|20214|20334.9|20214.9|20334|20214|7
1633290580000|2021-10-03 19:49:40|20334.08|20214.08|20333.4|20213.4|20334.08|20214.08|20333.4|20213.4|8
1633290590000|2021-10-03 19:49:50|20332.78|20212.78|20332.43|20212.43|20333.22|20213.22|20332.27|20212.27|10
1633290600000|2021-10-03 19:50:00|20332.4|20212.4|20333.41|20213.41|20333.41|20213.41|20331.83|20211.83|7
1633290610000|2021-10-03 19:50:10|20333.75|20213.75|20334.27|20214.27|20335.22|20215.22|20333.57|20213.57|10
1633290620000|2021-10-03 19:50:20|20334.18|20214.18|20335.12|20215.12|20335.12|20215.12|20334.18|20214.18|7
1633290630000|2021-10-03 19:50:30|20335.07|20215.07|20335.35|20215.35|20335.49|20215.49|20334.84|20214.84|10
1633290640000|2021-10-03 19:50:40|20335.48|20215.48|20337.78|20217.78|20337.78|20217.78|20335.4|20215.4|10
1633290650000|2021-10-03 19:50:50|20337.86|20217.86|20339.49|20219.49|20339.49|20219.49|20337.61|20217.61|9
1633290660000|2021-10-03 19:51:00|20339.39|20219.39|20339.44|20219.44|20340.56|20220.56|20338.59|20218.59|10
1633290670000|2021-10-03 19:51:10|20339.46|20219.46|20339.1|20219.1|20341.72|20221.72|20339.1|20219.1|10
1633290680000|2021-10-03 19:51:20|20339.07|20219.07|20336.93|20216.93|20339.07|20219.07|20336.71|20216.71|9
1633290690000|2021-10-03 19:51:30|20337.24|20217.24|20334.36|20214.36|20337.24|20217.24|20334.36|20214.36|10
1633290700000|2021-10-03 19:51:40|20334.05|20214.05|20332.54|20212.54|20334.05|20214.05|20332.14|20212.14|10
1633290710000|2021-10-03 19:51:50|20332.37|20212.37|20332.25|20212.25|20332.42|20212.42|20331.12|20211.12|8
1633290720000|2021-10-03 19:52:00|20332.05|20212.05|20330.25|20210.25|20332.05|20212.05|20329.53|20209.53|10
1633290730000|2021-10-03 19:52:10|20330.67|20210.67|20327.08|20207.08|20331.19|20211.19|20326.35|20206.35|10
1633290740000|2021-10-03 19:52:20|20327.25|20207.25|20322.57|20202.57|20327.25|20207.25|20322.24|20202.24|10
1633290750000|2021-10-03 19:52:30|20322.58|20202.58|20321.86|20201.86|20322.58|20202.58|20321.64|20201.64|9
1633290760000|2021-10-03 19:52:40|20321.41|20201.41|20319.76|20199.76|20321.41|20201.41|20319.76|20199.76|9
1633290770000|2021-10-03 19:52:50|20319.58|20199.58|20316.86|20196.86|20319.58|20199.58|20316.86|20196.86|9
1633290780000|2021-10-03 19:53:00|20317.62|20197.62|20310.67|20190.67|20317.62|20197.62|20310.67|20190.67|8
1633290790000|2021-10-03 19:53:10|20310.63|20190.63|20308.86|20188.86|20310.98|20190.98|20308.84|20188.84|10
1633290800000|2021-10-03 19:53:20|20308.23|20188.23|20301.31|20181.31|20308.23|20188.23|20301.31|20181.31|9
1633290810000|2021-10-03 19:53:30|20300.52|20180.52|20297.32|20177.32|20300.52|20180.52|20297.32|20177.32|10
1633290820000|2021-10-03 19:53:40|20297.05|20177.05|20295.87|20175.87|20297.05|20177.05|20295.87|20175.87|8
1633290830000|2021-10-03 19:53:50|20295.86|20175.86|20291.46|20171.46|20295.86|20175.86|20291.43|20171.43|9
1633290840000|2021-10-03 19:54:00|20290.04|20170.04|20286.03|20166.03|20290.04|20170.04|20285.21|20165.21|10
1633290850000|2021-10-03 19:54:10|20290.03|20162.03|20286.66|20158.66|20290.03|20162.03|20284.1|20156.1|10
1633290860000|2021-10-03 19:54:20|20287.12|20159.12|20292.03|20164.03|20292.03|20164.03|20287.1|20159.1|9
1633290870000|2021-10-03 19:54:30|20292.59|20164.59|20292.51|20164.51|20292.59|20164.59|20291.85|20163.85|10
1633290880000|2021-10-03 19:54:40|20292.37|20164.37|20294.07|20166.07|20294.53|20166.53|20292.37|20164.37|9
1633290890000|2021-10-03 19:54:50|20294.44|20166.44|20294.55|20166.55|20294.99|20166.99|20291.54|20163.54|10
1633290900000|2021-10-03 19:55:00|20294.63|20166.63|20293.56|20165.56|20295.94|20167.94|20293.56|20165.56|10
1633290910000|2021-10-03 19:55:10|20293.66|20165.66|20292.43|20164.43|20294.16|20166.16|20292.43|20164.43|10
1633290920000|2021-10-03 19:55:20|20291.98|20163.98|20292.29|20164.29|20292.29|20164.29|20291.58|20163.58|7
1633290930000|2021-10-03 19:55:30|20292.47|20164.47|20291.16|20163.16|20292.55|20164.55|20291.16|20163.16|9
1633290940000|2021-10-03 19:55:40|20290.92|20162.92|20288.82|20160.82|20291.1|20163.1|20288.82|20160.82|9
1633290950000|2021-10-03 19:55:50|20289.47|20161.47|20291.41|20163.41|20291.44|20163.44|20289.47|20161.47|10
1633290960000|2021-10-03 19:56:00|20291.54|20163.54|20290.91|20162.91|20292.1|20164.1|20290.91|20162.91|10
1633290970000|2021-10-03 19:56:10|20290.78|20162.78|20290.18|20162.18|20290.78|20162.78|20289.68|20161.68|8
1633290980000|2021-10-03 19:56:20|20290.27|20162.27|20291.41|20163.41|20291.41|20163.41|20290.27|20162.27|9
1633290990000|2021-10-03 19:56:30|20291.39|20163.39|20292.72|20164.72|20293.26|20165.26|20291.39|20163.39|10
1633291000000|2021-10-03 19:56:40|20292.7|20164.7|20292.42|20164.42|20292.7|20164.7|20292.29|20164.29|10
1633291010000|2021-10-03 19:56:50|20292.3|20164.3|20295.45|20167.45|20295.45|20167.45|20292.3|20164.3|10
1633291020000|2021-10-03 19:57:00|20295.94|20167.94|20298.85|20170.85|20298.85|20170.85|20295.77|20167.77|10
1633291030000|2021-10-03 19:57:10|20298.96|20170.96|20297.04|20169.04|20299.13|20171.13|20297.04|20169.04|8
1633291040000|2021-10-03 19:57:20|20297.16|20169.16|20296.58|20168.58|20297.16|20169.16|20296.4|20168.4|8
1633291050000|2021-10-03 19:57:30|20296.73|20168.73|20295.09|20167.09|20297|20169|20295.09|20167.09|10
1633291060000|2021-10-03 19:57:40|20295.39|20167.39|20293.85|20165.85|20295.39|20167.39|20293.85|20165.85|10
1633291070000|2021-10-03 19:57:50|20293.94|20165.94|20294.09|20166.09|20294.09|20166.09|20292.42|20164.42|9
1633291080000|2021-10-03 19:58:00|20294.4|20166.4|20295.44|20167.44|20295.44|20167.44|20294.19|20166.19|10
1633291090000|2021-10-03 19:58:10|20296.32|20168.32|20300.23|20172.23|20300.23|20172.23|20296.26|20168.26|9
1633291100000|2021-10-03 19:58:20|20300.53|20172.53|20302.12|20174.12|20302.74|20174.74|20300.53|20172.53|10
1633291110000|2021-10-03 19:58:30|20302.51|20174.51|20304.49|20176.49|20304.49|20176.49|20302.51|20174.51|9
1633291120000|2021-10-03 19:58:40|20304.72|20176.72|20306.29|20178.29|20306.33|20178.33|20304.72|20176.72|9
1633291130000|2021-10-03 19:58:50|20306.26|20178.26|20305.02|20177.02|20306.56|20178.56|20304.89|20176.89|10
1633291140000|2021-10-03 19:59:00|20304.42|20176.42|20300.35|20172.35|20304.58|20176.58|20300.35|20172.35|10
1633291150000|2021-10-03 19:59:10|20299.56|20171.56|20299.55|20171.55|20299.59|20171.59|20298.52|20170.52|9
1633291160000|2021-10-03 19:59:20|20299.49|20171.49|20300.34|20172.34|20300.36|20172.36|20299.49|20171.49|10
1633291170000|2021-10-03 19:59:30|20300.17|20172.17|20299.31|20171.31|20300.17|20172.17|20299.17|20171.17|10
1633291180000|2021-10-03 19:59:40|20298.37|20170.37|20297.91|20169.91|20298.66|20170.66|20297.91|20169.91|3
1633291190000|2021-10-03 19:59:50|20296.65|20168.65|20295.28|20167.28|20296.65|20168.65|20295.28|20167.28|9
1633291200000|2021-10-03 20:00:00|20295.32|20167.32|20296.32|20168.32|20296.66|20168.66|20294.5|20166.5|9
1633291210000|2021-10-03 20:00:10|20297.99|20169.99|20300.4|20172.4|20300.4|20172.4|20297.99|20169.99|9
1633291220000|2021-10-03 20:00:20|20300.71|20172.71|20305.67|20177.67|20305.67|20177.67|20300.71|20172.71|9
1633291230000|2021-10-03 20:00:30|20306.28|20178.28|20306.62|20178.62|20306.62|20178.62|20305.91|20177.91|9
1633291240000|2021-10-03 20:00:40|20307.17|20179.17|20309.04|20181.04|20309.04|20181.04|20307.17|20179.17|9
1633291250000|2021-10-03 20:00:50|20308.63|20180.63|20306.27|20178.27|20308.73|20180.73|20306.27|20178.27|10
1633291260000|2021-10-03 20:01:00|20305.6|20177.6|20303.89|20175.89|20306.24|20178.24|20303.89|20175.89|10
1633291270000|2021-10-03 20:01:10|20303.82|20175.82|20303.55|20175.55|20303.82|20175.82|20303.1|20175.1|9
1633291280000|2021-10-03 20:01:20|20301.69|20173.69|20299.86|20171.86|20301.69|20173.69|20299.36|20171.36|10
1633291290000|2021-10-03 20:01:30|20300.53|20172.53|20300.77|20172.77|20300.8|20172.8|20300.2|20172.2|10
1633291300000|2021-10-03 20:01:40|20300.03|20172.03|20300.88|20172.88|20301.04|20173.04|20300.03|20172.03|7
1633291310000|2021-10-03 20:01:50|20301.07|20173.07|20302.62|20174.62|20302.72|20174.72|20301.07|20173.07|9
1633291320000|2021-10-03 20:02:00|20302.66|20174.66|20304.38|20176.38|20304.56|20176.56|20302.63|20174.63|10
1633291330000|2021-10-03 20:02:10|20304.06|20176.06|20302.97|20174.97|20304.06|20176.06|20302.63|20174.63|8
1633291340000|2021-10-03 20:02:20|20302.38|20174.38|20302.85|20174.85|20302.85|20174.85|20301.01|20173.01|10
1633291350000|2021-10-03 20:02:30|20302.9|20174.9|20303.14|20175.14|20303.61|20175.61|20302.9|20174.9|9
1633291360000|2021-10-03 20:02:40|20303.4|20175.4|20306.07|20178.07|20306.07|20178.07|20303.18|20175.18|9
1633291370000|2021-10-03 20:02:50|20306.11|20178.11|20307.81|20179.81|20307.81|20179.81|20306.05|20178.05|10
1633291380000|2021-10-03 20:03:00|20308.27|20180.27|20308.45|20180.45|20308.5|20180.5|20307.64|20179.64|10
1633291390000|2021-10-03 20:03:10|20309.1|20181.1|20308.99|20180.99|20309.65|20181.65|20308.39|20180.39|10
1633291400000|2021-10-03 20:03:20|20308.36|20180.36|20308.56|20180.56|20309.14|20181.14|20308.36|20180.36|9
1633291410000|2021-10-03 20:03:30|20308.84|20180.84|20310.51|20182.51|20310.51|20182.51|20308.78|20180.78|9
1633291420000|2021-10-03 20:03:40|20309.91|20181.91|20310.29|20182.29|20310.29|20182.29|20309|20181|10
1633291430000|2021-10-03 20:03:50|20310.21|20182.21|20308.51|20180.51|20310.21|20182.21|20308.51|20180.51|8
1633291440000|2021-10-03 20:04:00|20308.07|20180.07|20306.66|20178.66|20308.07|20180.07|20306.08|20178.08|10
1633291450000|2021-10-03 20:04:10|20306.08|20178.08|20305.07|20177.07|20306.08|20178.08|20304.85|20176.85|9
1633291460000|2021-10-03 20:04:20|20305.15|20177.15|20305.75|20177.75|20306.07|20178.07|20305.15|20177.15|10
1633291470000|2021-10-03 20:04:30|20305.72|20177.72|20307.46|20179.46|20307.46|20179.46|20305.61|20177.61|10
1633291480000|2021-10-03 20:04:40|20307.96|20179.96|20308.92|20180.92|20309.44|20181.44|20307.96|20179.96|10
1633291490000|2021-10-03 20:04:50|20309.29|20181.29|20308.32|20180.32|20309.29|20181.29|20308.29|20180.29|10
1633291500000|2021-10-03 20:05:00|20308.33|20180.33|20309.02|20181.02|20309.02|20181.02|20308.33|20180.33|10
1633291510000|2021-10-03 20:05:10|20309.48|20181.48|20310.18|20182.18|20310.18|20182.18|20309.23|20181.23|8
1633291520000|2021-10-03 20:05:20|20310.19|20182.19|20310.43|20182.43|20310.62|20182.62|20310.11|20182.11|7
1633291530000|2021-10-03 20:05:30|20309.84|20181.84|20309.82|20181.82|20309.99|20181.99|20309.43|20181.43|9
1633291540000|2021-10-03 20:05:40|20309.88|20181.88|20308.55|20180.55|20309.88|20181.88|20308.55|20180.55|9
1633291550000|2021-10-03 20:05:50|20308.49|20180.49|20308.07|20180.07|20308.76|20180.76|20308.07|20180.07|9
1633291560000|2021-10-03 20:06:00|20306.75|20178.75|20304.47|20176.47|20306.75|20178.75|20304.33|20176.33|10
1633291570000|2021-10-03 20:06:10|20304.7|20176.7|20302.08|20174.08|20305.61|20177.61|20302.08|20174.08|10
1633291580000|2021-10-03 20:06:20|20301.73|20173.73|20300.1|20172.1|20301.73|20173.73|20300.1|20172.1|10
1633291590000|2021-10-03 20:06:30|20300.33|20172.33|20300.05|20172.05|20301.14|20173.14|20300.05|20172.05|10
1633291600000|2021-10-03 20:06:40|20299.89|20171.89|20300.86|20172.86|20301.05|20173.05|20299.58|20171.58|9
1633291610000|2021-10-03 20:06:50|20300.28|20172.28|20302.16|20174.16|20302.16|20174.16|20300.28|20172.28|9
1633291620000|2021-10-03 20:07:00|20303.39|20175.39|20302.34|20174.34|20303.98|20175.98|20302.34|20174.34|10
1633291630000|2021-10-03 20:07:10|20302.17|20174.17|20300.65|20172.65|20302.21|20174.21|20300.65|20172.65|10
1633291640000|2021-10-03 20:07:20|20300.64|20172.64|20299.72|20171.72|20300.84|20172.84|20299.71|20171.71|10
1633291650000|2021-10-03 20:07:30|20299.7|20171.7|20299.99|20171.99|20300.21|20172.21|20299.7|20171.7|9
1633291660000|2021-10-03 20:07:40|20299.87|20171.87|20301.16|20173.16|20301.16|20173.16|20299.87|20171.87|10
1633291670000|2021-10-03 20:07:50|20300.74|20172.74|20300.22|20172.22|20300.94|20172.94|20299.96|20171.96|10
1633291680000|2021-10-03 20:08:00|20299.91|20171.91|20296.65|20168.65|20299.91|20171.91|20296.65|20168.65|10
1633291690000|2021-10-03 20:08:10|20296.2|20168.2|20293.79|20165.79|20296.2|20168.2|20293.79|20165.79|8
1633291700000|2021-10-03 20:08:20|20293.72|20165.72|20293.89|20165.89|20294.2|20166.2|20293.62|20165.62|8
1633291710000|2021-10-03 20:08:30|20293.69|20165.69|20294.19|20166.19|20294.28|20166.28|20293.69|20165.69|8
1633291720000|2021-10-03 20:08:40|20294.49|20166.49|20294.91|20166.91|20294.96|20166.96|20294.49|20166.49|9
1633291730000|2021-10-03 20:08:50|20294.64|20166.64|20297.47|20169.47|20297.47|20169.47|20294.64|20166.64|10
1633291740000|2021-10-03 20:09:00|20296.39|20168.39|20292.93|20164.93|20297.06|20169.06|20292.8|20164.8|10
1633291750000|2021-10-03 20:09:10|20292.36|20164.36|20291.33|20163.33|20292.36|20164.36|20291.16|20163.16|10
1633291760000|2021-10-03 20:09:20|20291.63|20163.63|20290.76|20162.76|20291.63|20163.63|20290.72|20162.72|8
1633291770000|2021-10-03 20:09:30|20290.57|20162.57|20283.71|20155.71|20290.74|20162.74|20283.71|20155.71|10
1633291780000|2021-10-03 20:09:40|20283.17|20155.17|20285.57|20157.57|20285.88|20157.88|20283.17|20155.17|10
1633291790000|2021-10-03 20:09:50|20285.21|20157.21|20283.19|20155.19|20285.34|20157.34|20283.19|20155.19|10
1633291800000|2021-10-03 20:10:00|20283.91|20155.91|20285.91|20157.91|20285.91|20157.91|20282.74|20154.74|10
1633291810000|2021-10-03 20:10:10|20287.02|20159.02|20287.55|20159.55|20287.55|20159.55|20286.33|20158.33|10
1633291820000|2021-10-03 20:10:20|20287.02|20159.02|20289.04|20161.04|20289.08|20161.08|20287.02|20159.02|10
1633291830000|2021-10-03 20:10:30|20289.47|20161.47|20289.92|20161.92|20289.92|20161.92|20289.13|20161.13|8
1633291840000|2021-10-03 20:10:40|20289.03|20161.03|20284.11|20156.11|20289.03|20161.03|20284.11|20156.11|10
1633291850000|2021-10-03 20:10:50|20283.54|20155.54|20283.32|20155.32|20284.56|20156.56|20283.32|20155.32|10
1633291860000|2021-10-03 20:11:00|20282.68|20154.68|20281.52|20153.52|20282.91|20154.91|20281.35|20153.35|10
1633291870000|2021-10-03 20:11:10|20280.92|20152.92|20280.77|20152.77|20281.04|20153.04|20280.5|20152.5|9
1633291880000|2021-10-03 20:11:20|20280.85|20152.85|20277.94|20149.94|20280.85|20152.85|20277.94|20149.94|10
1633291890000|2021-10-03 20:11:30|20277.81|20149.81|20276.5|20148.5|20278.53|20150.53|20275.44|20147.44|10
1633291900000|2021-10-03 20:11:40|20276.85|20148.85|20275.13|20147.13|20276.85|20148.85|20274.83|20146.83|10
1633291910000|2021-10-03 20:11:50|20275.05|20147.05|20273.68|20145.68|20275.96|20147.96|20273.68|20145.68|10
1633291920000|2021-10-03 20:12:00|20273.95|20145.95|20273.81|20145.81|20275.25|20147.25|20273.81|20145.81|9
1633291930000|2021-10-03 20:12:10|20273.77|20145.77|20273.27|20145.27|20273.77|20145.77|20272.84|20144.84|9
1633291940000|2021-10-03 20:12:20|20273.45|20145.45|20271.95|20143.95|20273.59|20145.59|20270.95|20142.95|10
1633291950000|2021-10-03 20:12:30|20271.42|20143.42|20271.13|20143.13|20271.61|20143.61|20271.13|20143.13|10
1633291960000|2021-10-03 20:12:40|20271.11|20143.11|20270.67|20142.67|20271.29|20143.29|20270.47|20142.47|9
1633291970000|2021-10-03 20:12:50|20270.7|20142.7|20270.89|20142.89|20271.33|20143.33|20270.7|20142.7|10
1633291980000|2021-10-03 20:13:00|20270.56|20142.56|20271.48|20143.48|20271.48|20143.48|20270.56|20142.56|7
1633291990000|2021-10-03 20:13:10|20271.16|20143.16|20271.37|20143.37|20271.45|20143.45|20270.75|20142.75|10
1633292000000|2021-10-03 20:13:20|20270.93|20142.93|20270.86|20142.86|20271.21|20143.21|20270.56|20142.56|9
1633292010000|2021-10-03 20:13:30|20270.82|20142.82|20268.48|20140.48|20270.96|20142.96|20268.48|20140.48|10
1633292020000|2021-10-03 20:13:40|20268.29|20140.29|20267.34|20139.34|20269.07|20141.07|20267.34|20139.34|9
1633292030000|2021-10-03 20:13:50|20267.72|20139.72|20266.59|20138.59|20267.98|20139.98|20266.59|20138.59|10
1633292040000|2021-10-03 20:14:00|20266.09|20138.09|20264.36|20136.36|20266.09|20138.09|20264.17|20136.17|10
1633292050000|2021-10-03 20:14:10|20264.67|20136.67|20266.58|20138.58|20267.02|20139.02|20264.67|20136.67|10
1633292060000|2021-10-03 20:14:20|20265.9|20137.9|20264.45|20136.45|20265.95|20137.95|20264.45|20136.45|8
1633292070000|2021-10-03 20:14:30|20265.1|20137.1|20267.11|20139.11|20267.11|20139.11|20265.1|20137.1|8
1633292080000|2021-10-03 20:14:40|20266.77|20138.77|20266.18|20138.18|20266.77|20138.77|20266.18|20138.18|8
1633292090000|2021-10-03 20:14:50|20266.3|20138.3|20267.23|20139.23|20267.23|20139.23|20265.25|20137.25|10
1633292100000|2021-10-03 20:15:00|20267.75|20139.75|20266.33|20138.33|20267.93|20139.93|20266.13|20138.13|10
1633292110000|2021-10-03 20:15:10|20265.2|20137.2|20260.16|20132.16|20265.39|20137.39|20260.16|20132.16|10
1633292120000|2021-10-03 20:15:20|20258.81|20130.81|20252.12|20124.12|20258.81|20130.81|20252.12|20124.12|10
1633292130000|2021-10-03 20:15:30|20251.02|20123.02|20247.63|20119.63|20251.02|20123.02|20247.63|20119.63|9
1633292140000|2021-10-03 20:15:40|20246.59|20118.59|20245.56|20117.56|20246.59|20118.59|20244.62|20116.62|10
1633292150000|2021-10-03 20:15:50|20245.68|20117.68|20244.34|20116.34|20245.68|20117.68|20244.01|20116.01|9
1633292160000|2021-10-03 20:16:00|20244.03|20116.03|20239.63|20111.63|20244.03|20116.03|20238.41|20110.41|10
1633292170000|2021-10-03 20:16:10|20240.11|20112.11|20243.63|20115.63|20243.63|20115.63|20240.11|20112.11|10
1633292180000|2021-10-03 20:16:20|20244.05|20116.05|20246.28|20118.28|20246.28|20118.28|20243.54|20115.54|10
1633292190000|2021-10-03 20:16:30|20246.58|20118.58|20250.83|20122.83|20250.83|20122.83|20246.58|20118.58|10
1633292200000|2021-10-03 20:16:40|20251|20123|20253.24|20125.24|20253.24|20125.24|20251|20123|9
1633292210000|2021-10-03 20:16:50|20254.02|20126.02|20253.57|20125.57|20254.51|20126.51|20253.57|20125.57|9
1633292220000|2021-10-03 20:17:00|20253.53|20125.53|20252.35|20124.35|20253.53|20125.53|20252.35|20124.35|10
1633292230000|2021-10-03 20:17:10|20252.62|20124.62|20251.95|20123.95|20252.62|20124.62|20251.62|20123.62|9
1633292240000|2021-10-03 20:17:20|20251.21|20123.21|20248.43|20120.43|20251.21|20123.21|20248.41|20120.41|10
1633292250000|2021-10-03 20:17:30|20250.01|20122.01|20255.55|20127.55|20255.55|20127.55|20250.01|20122.01|10
1633292260000|2021-10-03 20:17:40|20255.74|20127.74|20257.53|20129.53|20257.71|20129.71|20255.74|20127.74|10
1633292270000|2021-10-03 20:17:50|20257.64|20129.64|20260.62|20132.62|20260.62|20132.62|20257.64|20129.64|10
1633292280000|2021-10-03 20:18:00|20260.58|20132.58|20261.13|20133.13|20261.13|20133.13|20260.43|20132.43|8
1633292290000|2021-10-03 20:18:10|20261|20133|20260.32|20132.32|20261.21|20133.21|20260.32|20132.32|8
1633292300000|2021-10-03 20:18:20|20260.21|20132.21|20261.62|20133.62|20261.62|20133.62|20260.15|20132.15|9
1633292310000|2021-10-03 20:18:30|20261.55|20133.55|20261.82|20133.82|20261.82|20133.82|20261.2|20133.2|10
1633292320000|2021-10-03 20:18:40|20261.93|20133.93|20262.77|20134.77|20263.04|20135.04|20261.93|20133.93|10
1633292330000|2021-10-03 20:18:50|20262.71|20134.71|20262.43|20134.43|20262.71|20134.71|20262.08|20134.08|8
1633292340000|2021-10-03 20:19:00|20262.37|20134.37|20258.79|20130.79|20262.78|20134.78|20258.79|20130.79|10
1633292350000|2021-10-03 20:19:10|20257.94|20129.94|20256.45|20128.45|20257.94|20129.94|20256.39|20128.39|9
1633292360000|2021-10-03 20:19:20|20255.84|20127.84|20255.53|20127.53|20256.28|20128.28|20255.42|20127.42|10
1633292370000|2021-10-03 20:19:30|20255.49|20127.49|20254.02|20126.02|20255.49|20127.49|20254.02|20126.02|8
1633292380000|2021-10-03 20:19:40|20253.97|20125.97|20253.47|20125.47|20253.97|20125.97|20253.47|20125.47|7
1633292390000|2021-10-03 20:19:50|20253.15|20125.15|20252.99|20124.99|20253.3|20125.3|20252.99|20124.99|6
1633292400000|2021-10-03 20:20:00|20253.05|20125.05|20253.1|20125.1|20253.14|20125.14|20252.46|20124.46|7
1633292410000|2021-10-03 20:20:10|20253.18|20125.18|20254.14|20126.14|20254.5|20126.5|20252.93|20124.93|9
1633292420000|2021-10-03 20:20:20|20254.44|20126.44|20254.62|20126.62|20254.77|20126.77|20254.44|20126.44|9
1633292430000|2021-10-03 20:20:30|20254.79|20126.79|20253.65|20125.65|20255.18|20127.18|20253.33|20125.33|10
1633292440000|2021-10-03 20:20:40|20253.35|20125.35|20251.32|20123.32|20253.67|20125.67|20251.21|20123.21|10
1633292450000|2021-10-03 20:20:50|20251.23|20123.23|20249.94|20121.94|20251.23|20123.23|20249.16|20121.16|10
1633292460000|2021-10-03 20:21:00|20250.04|20122.04|20250.46|20122.46|20250.54|20122.54|20249.64|20121.64|10
1633292470000|2021-10-03 20:21:10|20250.19|20122.19|20249.65|20121.65|20250.69|20122.69|20249.65|20121.65|10
1633292480000|2021-10-03 20:21:20|20248.7|20120.7|20245.15|20117.15|20248.7|20120.7|20245.15|20117.15|9
1633292490000|2021-10-03 20:21:30|20244.56|20116.56|20241.91|20113.91|20244.69|20116.69|20241.87|20113.87|10
1633292500000|2021-10-03 20:21:40|20241.47|20113.47|20242.49|20114.49|20242.71|20114.71|20241.38|20113.38|9
1633292510000|2021-10-03 20:21:50|20242.25|20114.25|20239.47|20111.47|20242.25|20114.25|20239.04|20111.04|10
1633292520000|2021-10-03 20:22:00|20239.1|20111.1|20237.25|20109.25|20239.1|20111.1|20237.25|20109.25|8
1633292530000|2021-10-03 20:22:10|20236.6|20108.6|20235.77|20107.77|20236.87|20108.87|20235.77|20107.77|10
1633292540000|2021-10-03 20:22:20|20235.42|20107.42|20232.32|20104.32|20235.42|20107.42|20232.32|20104.32|9
1633292550000|2021-10-03 20:22:30|20231.53|20103.53|20231.13|20103.13|20232.46|20104.46|20231.13|20103.13|10
1633292560000|2021-10-03 20:22:40|20229.23|20101.23|20227.62|20099.62|20229.23|20101.23|20227.25|20099.25|9
1633292570000|2021-10-03 20:22:50|20227.55|20099.55|20229.3|20101.3|20229.63|20101.63|20227.55|20099.55|10
1633292580000|2021-10-03 20:23:00|20229.16|20101.16|20231.3|20103.3|20231.3|20103.3|20229.16|20101.16|10
1633292590000|2021-10-03 20:23:10|20231.73|20103.73|20232.65|20104.65|20232.93|20104.93|20231.7|20103.7|10
1633292600000|2021-10-03 20:23:20|20232.81|20104.81|20233.79|20105.79|20233.79|20105.79|20232.81|20104.81|9
1633292610000|2021-10-03 20:23:30|20233.6|20105.6|20234.08|20106.08|20234.17|20106.17|20233.6|20105.6|10
1633292620000|2021-10-03 20:23:40|20234.2|20106.2|20233.14|20105.14|20234.64|20106.64|20233.14|20105.14|10
1633292630000|2021-10-03 20:23:50|20233.11|20105.11|20232.65|20104.65|20233.11|20105.11|20232.48|20104.48|8
1633292640000|2021-10-03 20:24:00|20232.54|20104.54|20232.95|20104.95|20232.97|20104.97|20232.14|20104.14|10
1633292650000|2021-10-03 20:24:10|20233.16|20105.16|20235.89|20107.89|20235.89|20107.89|20233.16|20105.16|9
1633292660000|2021-10-03 20:24:20|20235.91|20107.91|20236.03|20108.03|20236.5|20108.5|20235.89|20107.89|9
1633292670000|2021-10-03 20:24:30|20235.43|20107.43|20233.88|20105.88|20235.72|20107.72|20233.88|20105.88|8
1633292680000|2021-10-03 20:24:40|20233.11|20105.11|20232.9|20104.9|20233.11|20105.11|20232.38|20104.38|10
1633292690000|2021-10-03 20:24:50|20232.79|20104.79|20232.99|20104.99|20232.99|20104.99|20231.49|20103.49|9
1633292700000|2021-10-03 20:25:00|20232.87|20104.87|20234.81|20106.81|20234.81|20106.81|20232.87|20104.87|8
1633292710000|2021-10-03 20:25:10|20236.26|20108.26|20242.43|20114.43|20242.91|20114.91|20236.26|20108.26|10
1633292720000|2021-10-03 20:25:20|20242.54|20114.54|20246.05|20118.05|20246.13|20118.13|20242.54|20114.54|10
1633292730000|2021-10-03 20:25:30|20245.97|20117.97|20247.07|20119.07|20247.07|20119.07|20245.68|20117.68|8
1633292740000|2021-10-03 20:25:40|20247.17|20119.17|20247.48|20119.48|20248.01|20120.01|20247.17|20119.17|10
1633292750000|2021-10-03 20:25:50|20247.81|20119.81|20243.21|20115.21|20247.81|20119.81|20243.21|20115.21|10
1633292760000|2021-10-03 20:26:00|20242.47|20114.47|20238.39|20110.39|20242.47|20114.47|20238.39|20110.39|10
1633292770000|2021-10-03 20:26:10|20237.14|20109.14|20237.07|20109.07|20237.14|20109.14|20236.77|20108.77|10
1633292780000|2021-10-03 20:26:20|20237.13|20109.13|20234.79|20106.79|20237.13|20109.13|20234.34|20106.34|9
1633292790000|2021-10-03 20:26:30|20234.74|20106.74|20235.98|20107.98|20235.98|20107.98|20234.18|20106.18|9
1633292800000|2021-10-03 20:26:40|20236.64|20108.64|20237.08|20109.08|20237.32|20109.32|20236.64|20108.64|10
1633292810000|2021-10-03 20:26:50|20236.94|20108.94|20235.93|20107.93|20236.94|20108.94|20234.8|20106.8|10
1633292820000|2021-10-03 20:27:00|20235.61|20107.61|20233.67|20105.67|20235.61|20107.61|20233.66|20105.66|8
1633292830000|2021-10-03 20:27:10|20233.55|20105.55|20232.02|20104.02|20233.56|20105.56|20231.57|20103.57|8
1633292840000|2021-10-03 20:27:20|20232.17|20104.17|20230.17|20102.17|20232.17|20104.17|20230.17|20102.17|8
1633292850000|2021-10-03 20:27:30|20229.62|20101.62|20226.17|20098.17|20229.62|20101.62|20226.17|20098.17|9
1633292860000|2021-10-03 20:27:40|20225.6|20097.6|20222.26|20094.26|20225.67|20097.67|20221.94|20093.94|10
1633292870000|2021-10-03 20:27:50|20222.54|20094.54|20220.4|20092.4|20223.33|20095.33|20219.72|20091.72|10
1633292880000|2021-10-03 20:28:00|20220.08|20092.08|20218.33|20090.33|20220.08|20092.08|20217.83|20089.83|10
1633292890000|2021-10-03 20:28:10|20218.42|20090.42|20221.35|20093.35|20221.35|20093.35|20218.42|20090.42|10
1633292900000|2021-10-03 20:28:20|20221.04|20093.04|20219.83|20091.83|20221.04|20093.04|20219.64|20091.64|9
1633292910000|2021-10-03 20:28:30|20219.18|20091.18|20219.58|20091.58|20219.9|20091.9|20219.18|20091.18|9
1633292920000|2021-10-03 20:28:40|20219.47|20091.47|20219.81|20091.81|20220.13|20092.13|20219.46|20091.46|8
1633292930000|2021-10-03 20:28:50|20219.8|20091.8|20219.14|20091.14|20220.39|20092.39|20219.05|20091.05|9
1633292940000|2021-10-03 20:29:00|20218.98|20090.98|20217.72|20089.72|20218.98|20090.98|20217.72|20089.72|9
1633292950000|2021-10-03 20:29:10|20217.68|20089.68|20218.66|20090.66|20218.75|20090.75|20217.68|20089.68|9
1633292960000|2021-10-03 20:29:20|20218.69|20090.69|20219.31|20091.31|20219.31|20091.31|20218.61|20090.61|9
1633292970000|2021-10-03 20:29:30|20219.37|20091.37|20218.34|20090.34|20219.74|20091.74|20218.34|20090.34|10
1633292980000|2021-10-03 20:29:40|20218.17|20090.17|20216.49|20088.49|20218.48|20090.48|20216.45|20088.45|10
1633292990000|2021-10-03 20:29:50|20216.33|20088.33|20213.51|20085.51|20216.33|20088.33|20213.49|20085.49|9
1633293000000|2021-10-03 20:30:00|20213.26|20085.26|20214.32|20086.32|20214.32|20086.32|20213|20085|9
1633293010000|2021-10-03 20:30:10|20214.57|20086.57|20213.29|20085.29|20214.57|20086.57|20212.69|20084.69|10
1633293020000|2021-10-03 20:30:20|20214.86|20086.86|20218.56|20090.56|20218.56|20090.56|20214.83|20086.83|10
1633293030000|2021-10-03 20:30:30|20220.25|20092.25|20222.68|20094.68|20222.68|20094.68|20220.25|20092.25|10
1633293040000|2021-10-03 20:30:40|20222.3|20094.3|20222.59|20094.59|20222.65|20094.65|20221.9|20093.9|10
1633293050000|2021-10-03 20:30:50|20222.57|20094.57|20222.56|20094.56|20222.83|20094.83|20222.02|20094.02|9
1633293060000|2021-10-03 20:31:00|20223.27|20095.27|20224.75|20096.75|20224.75|20096.75|20223.27|20095.27|10
1633293070000|2021-10-03 20:31:10|20224.71|20096.71|20224.77|20096.77|20225|20097|20224.4|20096.4|9
1633293080000|2021-10-03 20:31:20|20224.61|20096.61|20224.56|20096.56|20225.46|20097.46|20224.43|20096.43|10
1633293090000|2021-10-03 20:31:30|20223.48|20095.48|20222.21|20094.21|20223.48|20095.48|20222.21|20094.21|10
1633293100000|2021-10-03 20:31:40|20221.78|20093.78|20219.5|20091.5|20221.78|20093.78|20219.5|20091.5|10
1633293110000|2021-10-03 20:31:50|20218.27|20090.27|20216.87|20088.87|20218.27|20090.27|20216.53|20088.53|10
1633293120000|2021-10-03 20:32:00|20216.14|20088.14|20214.18|20086.18|20216.14|20088.14|20214.08|20086.08|10
1633293130000|2021-10-03 20:32:10|20214.11|20086.11|20214.28|20086.28|20214.28|20086.28|20213.43|20085.43|10
1633293140000|2021-10-03 20:32:20|20213.57|20085.57|20213.95|20085.95|20213.95|20085.95|20213.02|20085.02|8
1633293150000|2021-10-03 20:32:30|20213.81|20085.81|20217.02|20089.02|20217.02|20089.02|20213.7|20085.7|10
1633293160000|2021-10-03 20:32:40|20217.07|20089.07|20217.38|20089.38|20217.57|20089.57|20217.07|20089.07|9
1633293170000|2021-10-03 20:32:50|20217.08|20089.08|20214.56|20086.56|20217.08|20089.08|20214.56|20086.56|9
1633293180000|2021-10-03 20:33:00|20214.25|20086.25|20210.76|20082.76|20214.25|20086.25|20210.76|20082.76|9
1633293190000|2021-10-03 20:33:10|20210.43|20082.43|20205.05|20077.05|20210.43|20082.43|20205.05|20077.05|9
1633293200000|2021-10-03 20:33:20|20203.6|20075.6|20196.5|20068.5|20203.6|20075.6|20196.5|20068.5|10
1633293210000|2021-10-03 20:33:30|20195.72|20067.72|20191.78|20063.78|20196.18|20068.18|20191.41|20063.41|10
1633293220000|2021-10-03 20:33:40|20191.77|20063.77|20193.48|20065.48|20193.91|20065.91|20191.75|20063.75|10
1633293230000|2021-10-03 20:33:50|20194.62|20066.62|20199.24|20071.24|20199.24|20071.24|20194.62|20066.62|10
1633293240000|2021-10-03 20:34:00|20198.83|20070.83|20199.27|20071.27|20199.59|20071.59|20197.96|20069.96|9
1633293250000|2021-10-03 20:34:10|20198.99|20070.99|20195.64|20067.64|20198.99|20070.99|20195.64|20067.64|8
1633293260000|2021-10-03 20:34:20|20195.41|20067.41|20191.86|20063.86|20195.41|20067.41|20191.86|20063.86|10
1633293270000|2021-10-03 20:34:30|20191.81|20063.81|20188.98|20060.98|20192.52|20064.52|20188.98|20060.98|10
1633293280000|2021-10-03 20:34:40|20188.18|20060.18|20186.26|20058.26|20188.18|20060.18|20186.26|20058.26|9
1633293290000|2021-10-03 20:34:50|20185.95|20057.95|20184|20056|20185.95|20057.95|20183.33|20055.33|9
1633293300000|2021-10-03 20:35:00|20184.16|20056.16|20179.3|20051.3|20184.16|20056.16|20179.3|20051.3|9
1633293310000|2021-10-03 20:35:10|20179.61|20051.61|20184.34|20056.34|20184.34|20056.34|20179.61|20051.61|10
1633293320000|2021-10-03 20:35:20|20184.64|20056.64|20186.75|20058.75|20186.75|20058.75|20184.64|20056.64|10
1633293330000|2021-10-03 20:35:30|20186.2|20058.2|20187.7|20059.7|20189.95|20061.95|20186.2|20058.2|9
1633293340000|2021-10-03 20:35:40|20188|20060|20187.03|20059.03|20188|20060|20186.91|20058.91|8
1633293350000|2021-10-03 20:35:50|20187.27|20059.27|20191.63|20063.63|20192|20064|20187.27|20059.27|10
1633293360000|2021-10-03 20:36:00|20191.93|20063.93|20193.83|20065.83|20193.83|20065.83|20191.9|20063.9|10
1633293370000|2021-10-03 20:36:10|20193.98|20065.98|20193.37|20065.37|20193.98|20065.98|20193.14|20065.14|10
1633293380000|2021-10-03 20:36:20|20193.58|20065.58|20194.29|20066.29|20194.29|20066.29|20193.31|20065.31|10
1633293390000|2021-10-03 20:36:30|20194.78|20066.78|20194.78|20066.78|20195.42|20067.42|20193.9|20065.9|9
1633293400000|2021-10-03 20:36:40|20197.68|20069.68|20204.87|20076.87|20204.88|20076.88|20197.68|20069.68|10
1633293410000|2021-10-03 20:36:50|20205.29|20077.29|20210.21|20082.21|20210.83|20082.83|20205.29|20077.29|10
1633293420000|2021-10-03 20:37:00|20210.65|20082.65|20217.09|20089.09|20217.09|20089.09|20210.65|20082.65|10
1633293430000|2021-10-03 20:37:10|20217.16|20089.16|20217.95|20089.95|20217.95|20089.95|20216.39|20088.39|10
1633293440000|2021-10-03 20:37:20|20217.83|20089.83|20218.57|20090.57|20218.57|20090.57|20216.7|20088.7|10
1633293450000|2021-10-03 20:37:30|20218.56|20090.56|20220.85|20092.85|20221|20093|20218.56|20090.56|10
1633293460000|2021-10-03 20:37:40|20220.76|20092.76|20218.9|20090.9|20220.76|20092.76|20218.81|20090.81|9
1633293470000|2021-10-03 20:37:50|20219.18|20091.18|20220.68|20092.68|20220.68|20092.68|20218.52|20090.52|10
1633293480000|2021-10-03 20:38:00|20220.57|20092.57|20220.46|20092.46|20220.68|20092.68|20219.11|20091.11|9
1633293490000|2021-10-03 20:38:10|20219.9|20091.9|20221.37|20093.37|20222.05|20094.05|20219.9|20091.9|10
1633293500000|2021-10-03 20:38:20|20221.46|20093.46|20222.88|20094.88|20223.24|20095.24|20221.46|20093.46|10
1633293510000|2021-10-03 20:38:30|20222.82|20094.82|20224.98|20096.98|20224.98|20096.98|20222.82|20094.82|10
1633293520000|2021-10-03 20:38:40|20225.23|20097.23|20224.16|20096.16|20225.23|20097.23|20224.01|20096.01|10
1633293530000|2021-10-03 20:38:50|20224.18|20096.18|20222.76|20094.76|20224.33|20096.33|20222.76|20094.76|10
1633293540000|2021-10-03 20:39:00|20222.34|20094.34|20222.65|20094.65|20222.65|20094.65|20221.97|20093.97|9
1633293550000|2021-10-03 20:39:10|20222.67|20094.67|20221.99|20093.99|20222.69|20094.69|20221.67|20093.67|9
1633293560000|2021-10-03 20:39:20|20221.79|20093.79|20219.91|20091.91|20221.79|20093.79|20219.91|20091.91|9
1633293570000|2021-10-03 20:39:30|20219.33|20091.33|20219.17|20091.17|20219.33|20091.33|20218.92|20090.92|8
1633293580000|2021-10-03 20:39:40|20219.05|20091.05|20221.29|20093.29|20221.43|20093.43|20219.05|20091.05|9
1633293590000|2021-10-03 20:39:50|20221.23|20093.23|20222.27|20094.27|20222.69|20094.69|20221.23|20093.23|10
1633293600000|2021-10-03 20:40:00|20222.05|20094.05|20222.27|20094.27|20222.74|20094.74|20221.31|20093.31|10
1633293610000|2021-10-03 20:40:10|20222.5|20094.5|20223.5|20095.5|20223.5|20095.5|20221.68|20093.68|9
1633293620000|2021-10-03 20:40:20|20223.9|20095.9|20227.94|20099.94|20227.94|20099.94|20223.9|20095.9|9
1633293630000|2021-10-03 20:40:30|20228.57|20100.57|20233.95|20105.95|20233.95|20105.95|20228.57|20100.57|10
1633293640000|2021-10-03 20:40:40|20233.89|20105.89|20235.57|20107.57|20235.6|20107.6|20233.86|20105.86|9
1633293650000|2021-10-03 20:40:50|20235.88|20107.88|20234.06|20106.06|20235.88|20107.88|20233.66|20105.66|9
1633293660000|2021-10-03 20:41:00|20233.6|20105.6|20234.79|20106.79|20234.79|20106.79|20233.6|20105.6|9
1633293670000|2021-10-03 20:41:10|20234.83|20106.83|20234.35|20106.35|20234.83|20106.83|20234.35|20106.35|6
1633293680000|2021-10-03 20:41:20|20234.26|20106.26|20234.13|20106.13|20234.74|20106.74|20233.64|20105.64|7
1633293690000|2021-10-03 20:41:30|20233.84|20105.84|20234.23|20106.23|20234.23|20106.23|20233.53|20105.53|8
1633293700000|2021-10-03 20:41:40|20234.21|20106.21|20233.2|20105.2|20235.29|20107.29|20233.08|20105.08|8
1633293710000|2021-10-03 20:41:50|20232.57|20104.57|20228.87|20100.87|20232.57|20104.57|20228.78|20100.78|10
1633293720000|2021-10-03 20:42:00|20228.9|20100.9|20226.54|20098.54|20228.9|20100.9|20226.53|20098.53|9
1633293730000|2021-10-03 20:42:10|20226.3|20098.3|20226.44|20098.44|20226.44|20098.44|20226.03|20098.03|9
1633293740000|2021-10-03 20:42:20|20226.43|20098.43|20226.88|20098.88|20227.13|20099.13|20225.87|20097.87|8
1633293750000|2021-10-03 20:42:30|20226.89|20098.89|20227.35|20099.35|20227.91|20099.91|20226.89|20098.89|9
1633293760000|2021-10-03 20:42:40|20227.84|20099.84|20229.28|20101.28|20229.29|20101.29|20227.84|20099.84|9
1633293770000|2021-10-03 20:42:50|20229.13|20101.13|20226.41|20098.41|20229.13|20101.13|20226.41|20098.41|9
1633293780000|2021-10-03 20:43:00|20226.48|20098.48|20225.82|20097.82|20226.48|20098.48|20225.77|20097.77|10
1633293790000|2021-10-03 20:43:10|20225.98|20097.98|20225.88|20097.88|20226.49|20098.49|20225.76|20097.76|9
1633293800000|2021-10-03 20:43:20|20225.44|20097.44|20228.51|20100.51|20228.51|20100.51|20225.44|20097.44|10
1633293810000|2021-10-03 20:43:30|20228.81|20100.81|20227.6|20099.6|20228.81|20100.81|20227.56|20099.56|7
1633293820000|2021-10-03 20:43:40|20227.54|20099.54|20225.89|20097.89|20227.78|20099.78|20225.89|20097.89|8
1633293830000|2021-10-03 20:43:50|20225.47|20097.47|20223.9|20095.9|20225.47|20097.47|20223.9|20095.9|10
1633293840000|2021-10-03 20:44:00|20224.46|20096.46|20226|20098|20226.02|20098.02|20224.42|20096.42|8
1633293850000|2021-10-03 20:44:10|20226.13|20098.13|20226.79|20098.79|20226.89|20098.89|20225.94|20097.94|10
1633293860000|2021-10-03 20:44:20|20227.42|20099.42|20227.14|20099.14|20227.47|20099.47|20226.81|20098.81|7
1633293870000|2021-10-03 20:44:30|20226.99|20098.99|20228.38|20100.38|20228.38|20100.38|20226.99|20098.99|9
1633293880000|2021-10-03 20:44:40|20228.34|20100.34|20228.26|20100.26|20228.36|20100.36|20228.24|20100.24|5
1633293890000|2021-10-03 20:44:50|20228.17|20100.17|20227.54|20099.54|20228.4|20100.4|20227.54|20099.54|9
1633293900000|2021-10-03 20:45:00|20227.39|20099.39|20228.98|20100.98|20229|20101|20227.39|20099.39|10
1633293910000|2021-10-03 20:45:10|20228.97|20100.97|20228.82|20100.82|20229.3|20101.3|20228.82|20100.82|9
1633293920000|2021-10-03 20:45:20|20228.4|20100.4|20224.99|20096.99|20228.4|20100.4|20224.93|20096.93|10
1633293930000|2021-10-03 20:45:30|20224.43|20096.43|20227.19|20099.19|20227.29|20099.29|20224.17|20096.17|10
1633293940000|2021-10-03 20:45:40|20227.33|20099.33|20228.02|20100.02|20228.05|20100.05|20227.21|20099.21|9
1633293950000|2021-10-03 20:45:50|20228.38|20100.38|20228.14|20100.14|20228.53|20100.53|20228.14|20100.14|9
1633293960000|2021-10-03 20:46:00|20228.1|20100.1|20228.74|20100.74|20228.74|20100.74|20228.1|20100.1|9
1633293970000|2021-10-03 20:46:10|20228.66|20100.66|20227.75|20099.75|20229.09|20101.09|20227.75|20099.75|10
1633293980000|2021-10-03 20:46:20|20228.21|20100.21|20227.57|20099.57|20228.72|20100.72|20227.57|20099.57|9
1633293990000|2021-10-03 20:46:30|20227.71|20099.71|20227.16|20099.16|20227.71|20099.71|20227.16|20099.16|8
1633294000000|2021-10-03 20:46:40|20227.32|20099.32|20228.54|20100.54|20228.54|20100.54|20227.3|20099.3|8
1633294010000|2021-10-03 20:46:50|20228.56|20100.56|20227.74|20099.74|20228.64|20100.64|20227.73|20099.73|8
1633294020000|2021-10-03 20:47:00|20228.07|20100.07|20226.47|20098.47|20228.07|20100.07|20226.47|20098.47|9
1633294030000|2021-10-03 20:47:10|20226.01|20098.01|20224.59|20096.59|20226.12|20098.12|20224.59|20096.59|9
1633294040000|2021-10-03 20:47:20|20224.6|20096.6|20222.89|20094.89|20224.6|20096.6|20222.88|20094.88|8
1633294050000|2021-10-03 20:47:30|20223.1|20095.1|20223.68|20095.68|20223.68|20095.68|20222.89|20094.89|10
1633294060000|2021-10-03 20:47:40|20223.62|20095.62|20222.68|20094.68|20224.19|20096.19|20222.52|20094.52|10
1633294070000|2021-10-03 20:47:50|20222.56|20094.56|20221.07|20093.07|20222.56|20094.56|20220.55|20092.55|9
1633294080000|2021-10-03 20:48:00|20220.93|20092.93|20220.13|20092.13|20220.96|20092.96|20219.76|20091.76|8
1633294090000|2021-10-03 20:48:10|20220.16|20092.16|20223.03|20095.03|20223.03|20095.03|20220.06|20092.06|10
1633294100000|2021-10-03 20:48:20|20223.7|20095.7|20224.32|20096.32|20224.44|20096.44|20223.7|20095.7|8
1633294110000|2021-10-03 20:48:30|20224.35|20096.35|20224.92|20096.92|20224.92|20096.92|20224.32|20096.32|8
1633294120000|2021-10-03 20:48:40|20224.93|20096.93|20223.62|20095.62|20224.93|20096.93|20223.61|20095.61|6
1633294130000|2021-10-03 20:48:50|20223.22|20095.22|20222.78|20094.78|20223.82|20095.82|20222.67|20094.67|9
1633294140000|2021-10-03 20:49:00|20222.58|20094.58|20223.43|20095.43|20223.43|20095.43|20222.58|20094.58|9
1633294150000|2021-10-03 20:49:10|20223.48|20095.48|20221.46|20093.46|20223.66|20095.66|20221.46|20093.46|10
1633294160000|2021-10-03 20:49:20|20221.44|20093.44|20219.23|20091.23|20221.44|20093.44|20219.23|20091.23|9
1633294170000|2021-10-03 20:49:30|20218.8|20090.8|20218.11|20090.11|20218.84|20090.84|20218.11|20090.11|9
1633294180000|2021-10-03 20:49:40|20219.13|20091.13|20214.93|20086.93|20219.3|20091.3|20213.85|20085.85|9
1633294190000|2021-10-03 20:49:50|20214.81|20086.81|20213.2|20085.2|20214.81|20086.81|20213.2|20085.2|8
1633294200000|2021-10-03 20:50:00|20213.29|20085.29|20209.69|20081.69|20213.34|20085.34|20209.59|20081.59|10
1633294210000|2021-10-03 20:50:10|20210.88|20082.88|20209.32|20081.32|20211.07|20083.07|20209.32|20081.32|6
1633294220000|2021-10-03 20:50:20|20209.49|20081.49|20207.73|20079.73|20209.59|20081.59|20207.65|20079.65|9
1633294230000|2021-10-03 20:50:30|20207.66|20079.66|20200.71|20072.71|20207.66|20079.66|20200.71|20072.71|10
1633294240000|2021-10-03 20:50:40|20200.78|20072.78|20194.95|20066.95|20200.78|20072.78|20194.87|20066.87|8
1633294250000|2021-10-03 20:50:50|20195.1|20067.1|20192.97|20064.97|20195.1|20067.1|20192.85|20064.85|8
1633294260000|2021-10-03 20:51:00|20193.12|20065.12|20192.76|20064.76|20194.22|20066.22|20192.76|20064.76|8
1633294270000|2021-10-03 20:51:10|20192.61|20064.61|20192.89|20064.89|20192.89|20064.89|20191.91|20063.91|7
1633294280000|2021-10-03 20:51:20|20193.11|20065.11|20191.82|20063.82|20193.11|20065.11|20191.82|20063.82|6
1633294290000|2021-10-03 20:51:30|20192.02|20064.02|20193.7|20065.7|20193.7|20065.7|20191.78|20063.78|9
1633294300000|2021-10-03 20:51:40|20192.88|20064.88|20193.25|20065.25|20193.25|20065.25|20192.88|20064.88|8
1633294310000|2021-10-03 20:51:50|20193.39|20065.39|20193.76|20065.76|20194.6|20066.6|20193.39|20065.39|9
1633294320000|2021-10-03 20:52:00|20193.75|20065.75|20194.48|20066.48|20194.48|20066.48|20193.64|20065.64|9
1633294330000|2021-10-03 20:52:10|20194.44|20066.44|20194.49|20066.49|20195.06|20067.06|20194.44|20066.44|9
1633294340000|2021-10-03 20:52:20|20194.31|20066.31|20192.86|20064.86|20194.31|20066.31|20192.65|20064.65|9
1633294350000|2021-10-03 20:52:30|20192.62|20064.62|20191.82|20063.82|20192.62|20064.62|20191.82|20063.82|9
1633294360000|2021-10-03 20:52:40|20191.96|20063.96|20187.32|20059.32|20192.49|20064.49|20187.32|20059.32|9
1633294370000|2021-10-03 20:52:50|20186.45|20058.45|20169.04|20041.04|20186.45|20058.45|20169.04|20041.04|10
1633294380000|2021-10-03 20:53:00|20167.33|20039.33|20155.57|20027.57|20167.33|20039.33|20155.57|20027.57|10
1633294390000|2021-10-03 20:53:10|20155.32|20027.32|20148.73|20020.73|20155.32|20027.32|20148.73|20020.73|10
1633294400000|2021-10-03 20:53:20|20148.97|20020.97|20150.46|20022.46|20150.46|20022.46|20148.77|20020.77|10
1633294410000|2021-10-03 20:53:30|20150.1|20022.1|20148|20020|20150.1|20022.1|20148|20020|10
1633294420000|2021-10-03 20:53:40|20146.46|20018.46|20146.95|20018.95|20146.95|20018.95|20144.69|20016.69|10
1633294430000|2021-10-03 20:53:50|20147.3|20019.3|20149.07|20021.07|20149.07|20021.07|20146.52|20018.52|10
1633294440000|2021-10-03 20:54:00|20149.06|20021.06|20155.76|20027.76|20155.92|20027.92|20149.06|20021.06|10
1633294450000|2021-10-03 20:54:10|20156.79|20028.79|20162.74|20034.74|20162.74|20034.74|20156.79|20028.79|9
1633294460000|2021-10-03 20:54:20|20162.87|20034.87|20169.86|20041.86|20169.86|20041.86|20162.87|20034.87|10
1633294470000|2021-10-03 20:54:30|20169.79|20041.79|20170.72|20042.72|20171|20043|20169.79|20041.79|9
1633294480000|2021-10-03 20:54:40|20170.56|20042.56|20170.58|20042.58|20170.73|20042.73|20170.32|20042.32|9
1633294490000|2021-10-03 20:54:50|20170.75|20042.75|20170.9|20042.9|20170.93|20042.93|20169.55|20041.55|10
1633294500000|2021-10-03 20:55:00|20171.83|20043.83|20174.86|20046.86|20175.1|20047.1|20171.55|20043.55|9
1633294510000|2021-10-03 20:55:10|20174.82|20046.82|20178.2|20050.2|20178.23|20050.23|20174.82|20046.82|10
1633294520000|2021-10-03 20:55:20|20178.4|20050.4|20182.43|20054.43|20182.43|20054.43|20178.4|20050.4|10
1633294530000|2021-10-03 20:55:30|20181.82|20053.82|20181.43|20053.43|20181.83|20053.83|20180.84|20052.84|10
1633294540000|2021-10-03 20:55:40|20181.56|20053.56|20182.81|20054.81|20182.81|20054.81|20181.17|20053.17|9
1633294550000|2021-10-03 20:55:50|20182.41|20054.41|20180.83|20052.83|20182.41|20054.41|20180.83|20052.83|10
1633294560000|2021-10-03 20:56:00|20179.93|20051.93|20179.43|20051.43|20179.93|20051.93|20177.87|20049.87|10
1633294570000|2021-10-03 20:56:10|20179.63|20051.63|20176.29|20048.29|20180.39|20052.39|20176.29|20048.29|9
1633294580000|2021-10-03 20:56:20|20174.82|20046.82|20171.54|20043.54|20174.82|20046.82|20170.84|20042.84|9
1633294590000|2021-10-03 20:56:30|20171.61|20043.61|20171.03|20043.03|20172.36|20044.36|20171.03|20043.03|9
1633294600000|2021-10-03 20:56:40|20171.09|20043.09|20161.17|20033.17|20171.09|20043.09|20161.17|20033.17|9
1633294610000|2021-10-03 20:56:50|20160.2|20032.2|20148.76|20020.76|20160.2|20032.2|20148.76|20020.76|9
1633294620000|2021-10-03 20:57:00|20149.35|20021.35|20146.05|20018.05|20149.35|20021.35|20146.05|20018.05|10
1633294630000|2021-10-03 20:57:10|20146.94|20018.94|20147.16|20019.16|20148.2|20020.2|20145.84|20017.84|10
1633294640000|2021-10-03 20:57:20|20147.74|20019.74|20147.18|20019.18|20148.28|20020.28|20147.07|20019.07|10
1633294650000|2021-10-03 20:57:30|20147.01|20019.01|20148.07|20020.07|20148.19|20020.19|20147.01|20019.01|9
1633294660000|2021-10-03 20:57:40|20147.8|20019.8|20148.25|20020.25|20148.25|20020.25|20146.2|20018.2|10
1633294670000|2021-10-03 20:57:50|20148.26|20020.26|20146.37|20018.37|20149.83|20021.83|20146.37|20018.37|10
1633294680000|2021-10-03 20:58:00|20146.23|20018.23|20145.39|20017.39|20146.74|20018.74|20145.24|20017.24|10
1633294690000|2021-10-03 20:58:10|20145.27|20017.27|20144.24|20016.24|20145.27|20017.27|20142.69|20014.69|10
1633294700000|2021-10-03 20:58:20|20143.41|20015.41|20143.33|20015.33|20144.41|20016.41|20143.33|20015.33|9
1633294710000|2021-10-03 20:58:30|20143.44|20015.44|20143.01|20015.01|20144.13|20016.13|20143.01|20015.01|8
1633294720000|2021-10-03 20:58:40|20142.97|20014.97|20141.71|20013.71|20143.01|20015.01|20141.71|20013.71|9
1633294730000|2021-10-03 20:58:50|20141.84|20013.84|20141.41|20013.41|20141.97|20013.97|20140.21|20012.21|10
1633294740000|2021-10-03 20:59:00|20141.31|20013.31|20137.02|20009.02|20141.59|20013.59|20137.02|20009.02|10
1633294750000|2021-10-03 20:59:10|20138.9|20010.9|20126.58|19998.58|20138.9|20010.9|20126.58|19998.58|10
1633294760000|2021-10-03 20:59:20|20126.17|19998.17|20122.34|19994.34|20126.17|19998.17|20121.49|19993.49|10
1633294770000|2021-10-03 20:59:30|20123.23|19995.23|20122.18|19994.18|20124.12|19996.12|20121.36|19993.36|10
1633294780000|2021-10-03 20:59:40|20122.08|19994.08|20113.89|19985.89|20122.08|19994.08|20113.89|19985.89|10
1633294790000|2021-10-03 20:59:50|20113.58|19985.58|20111.57|19983.57|20113.58|19985.58|20111.42|19983.42|10
1633294800000|2021-10-03 21:00:00|20110.4|19982.4|20114.34|19986.34|20114.34|19986.34|20110.24|19982.24|10
1633294810000|2021-10-03 21:00:10|20115.25|19987.25|20117.92|19989.92|20119.96|19991.96|20115.25|19987.25|10
1633294820000|2021-10-03 21:00:20|20117.87|19989.87|20116.4|19988.4|20117.87|19989.87|20115.88|19987.88|10
1633294830000|2021-10-03 21:00:30|20116.07|19988.07|20114.22|19986.22|20116.07|19988.07|20113.82|19985.82|9
1633294840000|2021-10-03 21:00:40|20114.03|19986.03|20114.1|19986.1|20114.22|19986.22|20113.58|19985.58|10
1633294850000|2021-10-03 21:00:50|20114.32|19986.32|20114.11|19986.11|20115.37|19987.37|20114.11|19986.11|10
1633294860000|2021-10-03 21:01:00|20113.96|19985.96|20114.14|19986.14|20114.74|19986.74|20113.96|19985.96|10
1633294870000|2021-10-03 21:01:10|20115.05|19987.05|20111.44|19983.44|20115.05|19987.05|20110.94|19982.94|10
1633294880000|2021-10-03 21:01:20|20111.23|19983.23|20105.15|19977.15|20111.28|19983.28|20105.15|19977.15|10
1633294890000|2021-10-03 21:01:30|20101.22|19973.22|20093.07|19965.07|20102.18|19974.18|20093.07|19965.07|10
1633294900000|2021-10-03 21:01:40|20091.47|19963.47|20087.21|19959.21|20091.93|19963.93|20086.32|19958.32|10
1633294910000|2021-10-03 21:01:50|20086.17|19958.17|20092.55|19964.55|20092.55|19964.55|20086.03|19958.03|10
1633294920000|2021-10-03 21:02:00|20092.72|19964.72|20090.57|19962.57|20093.23|19965.23|20090.57|19962.57|9
1633294930000|2021-10-03 21:02:10|20090.83|19962.83|20091.25|19963.25|20091.25|19963.25|20090.18|19962.18|9
1633294940000|2021-10-03 21:02:20|20090.89|19962.89|20091.64|19963.64|20091.64|19963.64|20089.93|19961.93|10
1633294950000|2021-10-03 21:02:30|20092.61|19964.61|20093.94|19965.94|20093.94|19965.94|20092.61|19964.61|8
1633294960000|2021-10-03 21:02:40|20094|19966|20096.7|19968.7|20096.7|19968.7|20094|19966|10
1633294970000|2021-10-03 21:02:50|20096.63|19968.63|20095.76|19967.76|20096.72|19968.72|20094.77|19966.77|10
1633294980000|2021-10-03 21:03:00|20094.85|19966.85|20098.32|19970.32|20098.32|19970.32|20094.85|19966.85|10
1633294990000|2021-10-03 21:03:10|20097.96|19969.96|20103.05|19975.05|20103.72|19975.72|20097.27|19969.27|10
1633295000000|2021-10-03 21:03:20|20103.11|19975.11|20099.7|19971.7|20103.11|19975.11|20099.42|19971.42|10
1633295010000|2021-10-03 21:03:30|20099.71|19971.71|20097.56|19969.56|20099.87|19971.87|20097.56|19969.56|10
1633295020000|2021-10-03 21:03:40|20097.51|19969.51|20093.39|19965.39|20097.51|19969.51|20093.32|19965.32|9
1633295030000|2021-10-03 21:03:50|20093.34|19965.34|20089.77|19961.77|20093.34|19965.34|20089.46|19961.46|10
1633295040000|2021-10-03 21:04:00|20089.63|19961.63|20088.61|19960.61|20089.63|19961.63|20088.29|19960.29|9
1633295050000|2021-10-03 21:04:10|20088.27|19960.27|20085.95|19957.95|20088.86|19960.86|20085.37|19957.37|10
1633295060000|2021-10-03 21:04:20|20085.83|19957.83|20082.53|19954.53|20085.83|19957.83|20081.41|19953.41|10
1633295070000|2021-10-03 21:04:30|20082.2|19954.2|20076.19|19948.19|20082.46|19954.46|20076.19|19948.19|10
1633295080000|2021-10-03 21:04:40|20074.87|19946.87|20072.01|19944.01|20074.87|19946.87|20070.99|19942.99|10
1633295090000|2021-10-03 21:04:50|20071.64|19943.64|20067.56|19939.56|20071.97|19943.97|20067.56|19939.56|10
1633295100000|2021-10-03 21:05:00|20067.82|19939.82|20057.32|19929.32|20067.82|19939.82|20057.32|19929.32|9
1633295110000|2021-10-03 21:05:10|20056.43|19928.43|20051.99|19923.99|20056.43|19928.43|20051.61|19923.61|10
1633295120000|2021-10-03 21:05:20|20053.48|19925.48|20054.01|19926.01|20055.63|19927.63|20052.78|19924.78|10
1633295130000|2021-10-03 21:05:30|20053.3|19925.3|20049.13|19921.13|20053.3|19925.3|20049.13|19921.13|10
1633295140000|2021-10-03 21:05:40|20049.38|19921.38|20048.41|19920.41|20049.38|19921.38|20048.16|19920.16|9
1633295150000|2021-10-03 21:05:50|20049.1|19921.1|20049.78|19921.78|20049.78|19921.78|20048.65|19920.65|9
1633295160000|2021-10-03 21:06:00|20050.19|19922.19|20046.45|19918.45|20050.21|19922.21|20046.45|19918.45|10
1633295170000|2021-10-03 21:06:10|20046.03|19918.03|20040.41|19912.41|20046.03|19918.03|20039.95|19911.95|10
1633295180000|2021-10-03 21:06:20|20040.85|19912.85|20039.58|19911.58|20041.23|19913.23|20039.58|19911.58|10
1633295190000|2021-10-03 21:06:30|20039.35|19911.35|20037.67|19909.67|20039.35|19911.35|20037.35|19909.35|10
1633295200000|2021-10-03 21:06:40|20037.4|19909.4|20036.55|19908.55|20037.44|19909.44|20036.55|19908.55|10
1633295210000|2021-10-03 21:06:50|20036.24|19908.24|20025.49|19897.49|20036.89|19908.89|20025.49|19897.49|10
1633295220000|2021-10-03 21:07:00|20025.45|19897.45|20019.82|19891.82|20025.48|19897.48|20019.82|19891.82|10
1633295230000|2021-10-03 21:07:10|20020.37|19892.37|20012.14|19884.14|20020.37|19892.37|20012.14|19884.14|10
1633295240000|2021-10-03 21:07:20|20010.96|19882.96|19984.85|19856.85|20010.96|19882.96|19984.85|19856.85|10
1633295250000|2021-10-03 21:07:30|19982.88|19854.88|19983.47|19855.47|19983.78|19855.78|19981.98|19853.98|9
1633295260000|2021-10-03 21:07:40|19982.77|19854.77|19975.26|19847.26|19982.77|19854.77|19975.26|19847.26|10
1633295270000|2021-10-03 21:07:50|19970.4|19842.4|19945.12|19817.12|19970.4|19842.4|19945.12|19817.12|10
1633295280000|2021-10-03 21:08:00|19943.5|19815.5|19912.15|19784.15|19943.5|19815.5|19910.41|19782.41|10
1633295290000|2021-10-03 21:08:10|19910.2|19782.2|19919.52|19791.52|19919.52|19791.52|19909.89|19781.89|10
1633295300000|2021-10-03 21:08:20|19923.4|19795.4|19932.3|19804.3|19932.3|19804.3|19923.4|19795.4|10
1633295310000|2021-10-03 21:08:30|19932.39|19804.39|19941.1|19813.1|19941.1|19813.1|19932.39|19804.39|10
1633295320000|2021-10-03 21:08:40|19941.4|19813.4|19943.48|19815.48|19943.48|19815.48|19940.65|19812.65|10
1633295330000|2021-10-03 21:08:50|19943.44|19815.44|19947.35|19819.35|19947.89|19819.89|19943.44|19815.44|10
1633295340000|2021-10-03 21:09:00|19947.7|19819.7|19953.14|19825.14|19953.14|19825.14|19947.7|19819.7|10
1633295350000|2021-10-03 21:09:10|19953.46|19825.46|19967.1|19839.1|19967.1|19839.1|19953.46|19825.46|10
1633295360000|2021-10-03 21:09:20|19966.97|19838.97|19969.14|19841.14|19970.03|19842.03|19966.97|19838.97|10
1633295370000|2021-10-03 21:09:30|19968.63|19840.63|19967.72|19839.72|19968.63|19840.63|19966.17|19838.17|10
1633295380000|2021-10-03 21:09:40|19968.11|19840.11|19969.48|19841.48|19969.59|19841.59|19967.99|19839.99|10
1633295390000|2021-10-03 21:09:50|19969.42|19841.42|19978.02|19850.02|19978.02|19850.02|19969.42|19841.42|10
1633295400000|2021-10-03 21:10:00|19978.09|19850.09|19982.69|19854.69|19983.42|19855.42|19978.09|19850.09|10
1633295410000|2021-10-03 21:10:10|19981.51|19853.51|19983.11|19855.11|19983.11|19855.11|19981.23|19853.23|9
1633295420000|2021-10-03 21:10:20|19983.48|19855.48|19986.35|19858.35|19986.35|19858.35|19983.36|19855.36|10
1633295430000|2021-10-03 21:10:30|19988.39|19860.39|19989.98|19861.98|19990.26|19862.26|19988.39|19860.39|10
1633295440000|2021-10-03 21:10:40|19990.75|19862.75|19997.3|19869.3|19997.3|19869.3|19990.75|19862.75|10
1633295450000|2021-10-03 21:10:50|19997|19869|20001.46|19873.46|20001.46|19873.46|19997|19869|10
1633295460000|2021-10-03 21:11:00|20001.68|19873.68|20005.66|19877.66|20006.56|19878.56|20001.68|19873.68|10
1633295470000|2021-10-03 21:11:10|20006.2|19878.2|20012.42|19884.42|20012.42|19884.42|20006.2|19878.2|10
1633295480000|2021-10-03 21:11:20|20012.9|19884.9|20018.1|19890.1|20018.1|19890.1|20012.9|19884.9|10
1633295490000|2021-10-03 21:11:30|20018.83|19890.83|20017.92|19889.92|20018.83|19890.83|20016.89|19888.89|9
1633295500000|2021-10-03 21:11:40|20020.71|19892.71|20025.79|19897.79|20025.79|19897.79|20020.15|19892.15|10
1633295510000|2021-10-03 21:11:50|20026.33|19898.33|20031.6|19903.6|20031.6|19903.6|20026.33|19898.33|10
1633295520000|2021-10-03 21:12:00|20030.31|19902.31|20034.48|19906.48|20034.48|19906.48|20030.3|19902.3|10
1633295530000|2021-10-03 21:12:10|20035.26|19907.26|20035.32|19907.32|20037.43|19909.43|20034.84|19906.84|9
1633295540000|2021-10-03 21:12:20|20035.16|19907.16|20030.03|19902.03|20035.16|19907.16|20030.03|19902.03|10
1633295550000|2021-10-03 21:12:30|20028.61|19900.61|20023.64|19895.64|20028.61|19900.61|20022.73|19894.73|10
1633295560000|2021-10-03 21:12:40|20024.34|19896.34|20014.93|19886.93|20024.38|19896.38|20014.93|19886.93|9
1633295570000|2021-10-03 21:12:50|20013.74|19885.74|20006.58|19878.58|20013.99|19885.99|20006.58|19878.58|10
1633295580000|2021-10-03 21:13:00|20005.3|19877.3|19998.06|19870.06|20005.3|19877.3|19998.06|19870.06|10
1633295590000|2021-10-03 21:13:10|19998.1|19870.1|19995.09|19867.09|19998.1|19870.1|19995.09|19867.09|10
1633295600000|2021-10-03 21:13:20|19995.45|19867.45|19994.14|19866.14|19995.45|19867.45|19993.64|19865.64|9
1633295610000|2021-10-03 21:13:30|19994.86|19866.86|19994.62|19866.62|19996.48|19868.48|19994.62|19866.62|10
1633295620000|2021-10-03 21:13:40|19995.12|19867.12|19989.28|19861.28|19996.31|19868.31|19988.85|19860.85|10
1633295630000|2021-10-03 21:13:50|19988.74|19860.74|19982.23|19854.23|19988.74|19860.74|19981.89|19853.89|9
1633295640000|2021-10-03 21:14:00|19982.98|19854.98|19983.53|19855.53|19986.51|19858.51|19982.98|19854.98|10
1633295650000|2021-10-03 21:14:10|19983.9|19855.9|19985.82|19857.82|19987.15|19859.15|19983.9|19855.9|10
1633295660000|2021-10-03 21:14:20|19986.31|19858.31|19983.47|19855.47|19986.31|19858.31|19983.37|19855.37|10
1633295670000|2021-10-03 21:14:30|19983.8|19855.8|19980.49|19852.49|19983.8|19855.8|19980.49|19852.49|10
1633295680000|2021-10-03 21:14:40|19979.96|19851.96|19979.41|19851.41|19979.96|19851.96|19976.75|19848.75|9
1633295690000|2021-10-03 21:14:50|19980.05|19852.05|19979.31|19851.31|19981.59|19853.59|19979.31|19851.31|9
1633295700000|2021-10-03 21:15:00|19978.97|19850.97|19970.79|19842.79|19978.97|19850.97|19969.63|19841.63|10
1633295710000|2021-10-03 21:15:10|19970.38|19842.38|19980.58|19852.58|19980.58|19852.58|19970.38|19842.38|10
1633295720000|2021-10-03 21:15:20|19981.18|19853.18|19978.82|19850.82|19982.91|19854.91|19978.82|19850.82|10
1633295730000|2021-10-03 21:15:30|19978.06|19850.06|19979.43|19851.43|19979.43|19851.43|19977.69|19849.69|10
1633295740000|2021-10-03 21:15:40|19979.27|19851.27|19986.65|19858.65|19986.65|19858.65|19979.27|19851.27|9
1633295750000|2021-10-03 21:15:50|19986.74|19858.74|19992.5|19864.5|19992.5|19864.5|19986.74|19858.74|10
1633295760000|2021-10-03 21:16:00|19991.94|19863.94|19997.48|19869.48|19997.48|19869.48|19991.94|19863.94|10
1633295770000|2021-10-03 21:16:10|19998.12|19870.12|20000.76|19872.76|20000.81|19872.81|19998.12|19870.12|9
1633295780000|2021-10-03 21:16:20|20001.78|19873.78|19998.47|19870.47|20002.22|19874.22|19998.47|19870.47|10
1633295790000|2021-10-03 21:16:30|19997.12|19869.12|19995.46|19867.46|19997.12|19869.12|19994.5|19866.5|10
1633295800000|2021-10-03 21:16:40|19995.33|19867.33|19995.12|19867.12|19997.11|19869.11|19995.1|19867.1|9
1633295810000|2021-10-03 21:16:50|19995.33|19867.33|19995.86|19867.86|19996.72|19868.72|19995.33|19867.33|10
1633295820000|2021-10-03 21:17:00|19995.66|19867.66|19995.37|19867.37|19996.82|19868.82|19994.97|19866.97|9
1633295830000|2021-10-03 21:17:10|19995.28|19867.28|19992.47|19864.47|19995.68|19867.68|19992.47|19864.47|10
1633295840000|2021-10-03 21:17:20|19991.83|19863.83|19989.1|19861.1|19991.94|19863.94|19989.1|19861.1|10
1633295850000|2021-10-03 21:17:30|19989.01|19861.01|19986.1|19858.1|19989.18|19861.18|19986.1|19858.1|8
1633295860000|2021-10-03 21:17:40|19985.27|19857.27|19984.47|19856.47|19985.27|19857.27|19983.43|19855.43|9
1633295870000|2021-10-03 21:17:50|19984.24|19856.24|19985.41|19857.41|19985.98|19857.98|19984.24|19856.24|9
1633295880000|2021-10-03 21:18:00|19985.43|19857.43|19981|19853|19985.43|19857.43|19981|19853|10
1633295890000|2021-10-03 21:18:10|19980.53|19852.53|19980.43|19852.43|19980.69|19852.69|19979.09|19851.09|10
1633295900000|2021-10-03 21:18:20|19980.12|19852.12|19979.03|19851.03|19980.12|19852.12|19979.03|19851.03|9
1633295910000|2021-10-03 21:18:30|19978.98|19850.98|19979.68|19851.68|19979.68|19851.68|19978.58|19850.58|10
1633295920000|2021-10-03 21:18:40|19979.84|19851.84|19980.68|19852.68|19981.09|19853.09|19979.53|19851.53|10
1633295930000|2021-10-03 21:18:50|19980.72|19852.72|19978.01|19850.01|19981.17|19853.17|19978.01|19850.01|10
1633295940000|2021-10-03 21:19:00|19977.79|19849.79|19975.76|19847.76|19977.79|19849.79|19975.68|19847.68|10
1633295950000|2021-10-03 21:19:10|19975.32|19847.32|19973.93|19845.93|19975.38|19847.38|19973.74|19845.74|10
1633295960000|2021-10-03 21:19:20|19973.69|19845.69|19972.98|19844.98|19973.72|19845.72|19972.07|19844.07|9
1633295970000|2021-10-03 21:19:30|19972.34|19844.34|19971.32|19843.32|19972.34|19844.34|19970.33|19842.33|9
1633295980000|2021-10-03 21:19:40|19971.97|19843.97|19972|19844|19973.15|19845.15|19971.22|19843.22|9
1633295990000|2021-10-03 21:19:50|19972.08|19844.08|19973.4|19845.4|19973.4|19845.4|19972.08|19844.08|9
1633296000000|2021-10-03 21:20:00|19973.36|19845.36|19975.03|19847.03|19976.62|19848.62|19973.36|19845.36|10
1633296010000|2021-10-03 21:20:10|19974.87|19846.87|19975.71|19847.71|19977.37|19849.37|19974.87|19846.87|10
1633296020000|2021-10-03 21:20:20|19975.86|19847.86|19975.76|19847.76|19975.86|19847.86|19975.47|19847.47|10
1633296030000|2021-10-03 21:20:30|19975.79|19847.79|19974.69|19846.69|19975.9|19847.9|19974.69|19846.69|9
1633296040000|2021-10-03 21:20:40|19974.65|19846.65|19974.68|19846.68|19975.27|19847.27|19974.28|19846.28|8
1633296050000|2021-10-03 21:20:50|19974.32|19846.32|19974.76|19846.76|19975.73|19847.73|19974.04|19846.04|9
1633296060000|2021-10-03 21:21:00|19975.12|19847.12|19974.93|19846.93|19975.3|19847.3|19974.84|19846.84|9
1633296070000|2021-10-03 21:21:10|19975.16|19847.16|19973.9|19845.9|19975.16|19847.16|19973.9|19845.9|7
1633296080000|2021-10-03 21:21:20|19973.86|19845.86|19977.32|19849.32|19977.57|19849.57|19973.86|19845.86|9
1633296090000|2021-10-03 21:21:30|19977.71|19849.71|19978.86|19850.86|19978.86|19850.86|19977.29|19849.29|9
1633296100000|2021-10-03 21:21:40|19978.88|19850.88|19976.34|19848.34|19978.88|19850.88|19975.97|19847.97|10
1633296110000|2021-10-03 21:21:50|19976.7|19848.7|19973.89|19845.89|19976.7|19848.7|19973.89|19845.89|9
1633296120000|2021-10-03 21:22:00|19973.84|19845.84|19973.05|19845.05|19974.22|19846.22|19973.05|19845.05|9
1633296130000|2021-10-03 21:22:10|19972.93|19844.93|19972.9|19844.9|19972.96|19844.96|19972.48|19844.48|9
1633296140000|2021-10-03 21:22:20|19972.88|19844.88|19974.74|19846.74|19974.74|19846.74|19972.88|19844.88|9
1633296150000|2021-10-03 21:22:30|19974.41|19846.41|19970.37|19842.37|19974.41|19846.41|19970.37|19842.37|10
1633296160000|2021-10-03 21:22:40|19970.08|19842.08|19969.52|19841.52|19970.08|19842.08|19969.52|19841.52|9
1633296170000|2021-10-03 21:22:50|19969.22|19841.22|19969.66|19841.66|19969.93|19841.93|19969.19|19841.19|10
1633296180000|2021-10-03 21:23:00|19969.71|19841.71|19964.55|19836.55|19969.71|19841.71|19964.3|19836.3|9
1633296190000|2021-10-03 21:23:10|19964.6|19836.6|19964.86|19836.86|19964.91|19836.91|19964.16|19836.16|9
1633296200000|2021-10-03 21:23:20|19964.5|19836.5|19961.53|19833.53|19964.5|19836.5|19961.53|19833.53|10
1633296210000|2021-10-03 21:23:30|19961.46|19833.46|19957.97|19829.97|19961.46|19833.46|19957.97|19829.97|10
1633296220000|2021-10-03 21:23:40|19956.66|19828.66|19955.81|19827.81|19956.93|19828.93|19955.71|19827.71|10
1633296230000|2021-10-03 21:23:50|19955.42|19827.42|19949.28|19821.28|19955.42|19827.42|19949.28|19821.28|9
1633296240000|2021-10-03 21:24:00|19948.85|19820.85|19941.74|19813.74|19948.85|19820.85|19941.54|19813.54|9
1633296250000|2021-10-03 21:24:10|19940.46|19812.46|19932.55|19804.55|19940.46|19812.46|19932.55|19804.55|10
1633296260000|2021-10-03 21:24:20|19932.03|19804.03|19929.77|19801.77|19933.14|19805.14|19929.77|19801.77|10
1633296270000|2021-10-03 21:24:30|19928.67|19800.67|19923.71|19795.71|19928.67|19800.67|19923.61|19795.61|10
1633296280000|2021-10-03 21:24:40|19922.51|19794.51|19918.44|19790.44|19922.51|19794.51|19917.93|19789.93|10
1633296290000|2021-10-03 21:24:50|19918.02|19790.02|19916.6|19788.6|19918.09|19790.09|19916.6|19788.6|10
1633296300000|2021-10-03 21:25:00|19918.38|19790.38|19918.87|19790.87|19918.87|19790.87|19917.58|19789.58|10
1633296310000|2021-10-03 21:25:10|19919.77|19791.77|19920.71|19792.71|19920.71|19792.71|19919.14|19791.14|10
1633296320000|2021-10-03 21:25:20|19920.15|19792.15|19916.58|19788.58|19920.15|19792.15|19916.58|19788.58|10
1633296330000|2021-10-03 21:25:30|19915.73|19787.73|19915.45|19787.45|19915.87|19787.87|19915.16|19787.16|8
1633296340000|2021-10-03 21:25:40|19915.5|19787.5|19909.77|19781.77|19915.52|19787.52|19909.77|19781.77|10
1633296350000|2021-10-03 21:25:50|19909.81|19781.81|19909.77|19781.77|19909.84|19781.84|19908.42|19780.42|10
1633296360000|2021-10-03 21:26:00|19909.83|19781.83|19908.93|19780.93|19910.13|19782.13|19908.93|19780.93|10
1633296370000|2021-10-03 21:26:10|19908.43|19780.43|19904.45|19776.45|19908.43|19780.43|19904.45|19776.45|10
1633296380000|2021-10-03 21:26:20|19903.93|19775.93|19903.94|19775.94|19903.97|19775.97|19903.41|19775.41|10
1633296390000|2021-10-03 21:26:30|19904.08|19776.08|19905.25|19777.25|19905.57|19777.57|19904.08|19776.08|9
1633296400000|2021-10-03 21:26:40|19905.1|19777.1|19906.15|19778.15|19906.15|19778.15|19904.94|19776.94|9
1633296410000|2021-10-03 21:26:50|19905.61|19777.61|19909.61|19781.61|19909.79|19781.79|19905.37|19777.37|10
1633296420000|2021-10-03 21:27:00|19909.95|19781.95|19910.96|19782.96|19911.41|19783.41|19909.95|19781.95|10
1633296430000|2021-10-03 21:27:10|19910.67|19782.67|19916.9|19788.9|19916.9|19788.9|19910.67|19782.67|10
1633296440000|2021-10-03 21:27:20|19916.52|19788.52|19918.59|19790.59|19918.59|19790.59|19916.52|19788.52|8
1633296450000|2021-10-03 21:27:30|19919.93|19791.93|19924.83|19796.83|19924.83|19796.83|19919.93|19791.93|10
1633296460000|2021-10-03 21:27:40|19924.76|19796.76|19927.11|19799.11|19927.59|19799.59|19924.76|19796.76|9
1633296470000|2021-10-03 21:27:50|19927.05|19799.05|19928.73|19800.73|19929.08|19801.08|19927.05|19799.05|10
1633296480000|2021-10-03 21:28:00|19928.76|19800.76|19929.85|19801.85|19930.32|19802.32|19928.76|19800.76|10
1633296490000|2021-10-03 21:28:10|19930.07|19802.07|19931.32|19803.32|19931.32|19803.32|19929.77|19801.77|10
1633296500000|2021-10-03 21:28:20|19931.7|19803.7|19935.84|19807.84|19935.84|19807.84|19931.7|19803.7|9
1633296510000|2021-10-03 21:28:30|19936.12|19808.12|19942.45|19814.45|19942.52|19814.52|19936.12|19808.12|10
1633296520000|2021-10-03 21:28:40|19943.79|19815.79|19945.03|19817.03|19945.43|19817.43|19943.79|19815.79|10
1633296530000|2021-10-03 21:28:50|19944.96|19816.96|19945.22|19817.22|19945.29|19817.29|19944.65|19816.65|9
1633296540000|2021-10-03 21:29:00|19945.36|19817.36|19949.76|19821.76|19949.76|19821.76|19945.36|19817.36|10
1633296550000|2021-10-03 21:29:10|19949.82|19821.82|19952.52|19824.52|19952.65|19824.65|19949.82|19821.82|9
1633296560000|2021-10-03 21:29:20|19951.62|19823.62|19950.02|19822.02|19951.62|19823.62|19950.02|19822.02|9
1633296570000|2021-10-03 21:29:30|19950.24|19822.24|19950.08|19822.08|19950.38|19822.38|19949.95|19821.95|10
1633296580000|2021-10-03 21:29:40|19950.04|19822.04|19949.2|19821.2|19950.38|19822.38|19949.04|19821.04|10
1633296590000|2021-10-03 21:29:50|19949.18|19821.18|19945.9|19817.9|19949.28|19821.28|19945.9|19817.9|10
1633296600000|2021-10-03 21:30:00|19945.65|19817.65|19943.34|19815.34|19945.65|19817.65|19943.34|19815.34|10
1633296610000|2021-10-03 21:30:10|19942.71|19814.71|19942.34|19814.34|19943.14|19815.14|19941.53|19813.53|10
1633296620000|2021-10-03 21:30:20|19942.69|19814.69|19943.44|19815.44|19943.44|19815.44|19941.69|19813.69|10
1633296630000|2021-10-03 21:30:30|19943.97|19815.97|19944.93|19816.93|19944.93|19816.93|19943.9|19815.9|9
1633296640000|2021-10-03 21:30:40|19945.1|19817.1|19944.65|19816.65|19945.98|19817.98|19944.65|19816.65|9
1633296650000|2021-10-03 21:30:50|19945.03|19817.03|19946.37|19818.37|19946.85|19818.85|19944.74|19816.74|9
1633296660000|2021-10-03 21:31:00|19946.77|19818.77|19946.9|19818.9|19947.4|19819.4|19946.27|19818.27|10
1633296670000|2021-10-03 21:31:10|19946.72|19818.72|19947.5|19819.5|19947.65|19819.65|19946.4|19818.4|10
1633296680000|2021-10-03 21:31:20|19947.66|19819.66|19947.57|19819.57|19947.76|19819.76|19946.96|19818.96|9
1633296690000|2021-10-03 21:31:30|19947.51|19819.51|19948.66|19820.66|19948.66|19820.66|19947.51|19819.51|9
1633296700000|2021-10-03 21:31:40|19948.94|19820.94|19949.96|19821.96|19949.96|19821.96|19948.88|19820.88|10
1633296710000|2021-10-03 21:31:50|19949.93|19821.93|19950.13|19822.13|19950.45|19822.45|19949.93|19821.93|7
1633296720000|2021-10-03 21:32:00|19950.36|19822.36|19951.35|19823.35|19951.47|19823.47|19950.32|19822.32|10
1633296730000|2021-10-03 21:32:10|19950.9|19822.9|19949.59|19821.59|19950.9|19822.9|19949.07|19821.07|10
1633296740000|2021-10-03 21:32:20|19948|19820|19946.94|19818.94|19948|19820|19946.94|19818.94|10
1633296750000|2021-10-03 21:32:30|19946.64|19818.64|19945.1|19817.1|19946.77|19818.77|19945.1|19817.1|10
1633296760000|2021-10-03 21:32:40|19945.24|19817.24|19942.45|19814.45|19945.24|19817.24|19942.45|19814.45|9
1633296770000|2021-10-03 21:32:50|19942.42|19814.42|19939.78|19811.78|19942.42|19814.42|19939.78|19811.78|9
1633296780000|2021-10-03 21:33:00|19939.93|19811.93|19938.94|19810.94|19940.11|19812.11|19938.55|19810.55|10
1633296790000|2021-10-03 21:33:10|19938.83|19810.83|19939.26|19811.26|19939.37|19811.37|19938.21|19810.21|10
1633296800000|2021-10-03 21:33:20|19939.37|19811.37|19936.67|19808.67|19939.38|19811.38|19936.67|19808.67|10
1633296810000|2021-10-03 21:33:30|19936.44|19808.44|19937.37|19809.37|19937.37|19809.37|19936.24|19808.24|8
1633296820000|2021-10-03 21:33:40|19937.38|19809.38|19936.34|19808.34|19937.68|19809.68|19935.69|19807.69|10
1633296830000|2021-10-03 21:33:50|19936.43|19808.43|19927.97|19799.97|19936.6|19808.6|19927.97|19799.97|10
1633296840000|2021-10-03 21:34:00|19927.42|19799.42|19922.3|19794.3|19927.42|19799.42|19922.3|19794.3|10
1633296850000|2021-10-03 21:34:10|19922|19794|19922.22|19794.22|19922.87|19794.87|19921.87|19793.87|10
1633296860000|2021-10-03 21:34:20|19920.6|19792.6|19923.33|19795.33|19923.33|19795.33|19920.6|19792.6|10
1633296870000|2021-10-03 21:34:30|19923.36|19795.36|19924.12|19796.12|19924.61|19796.61|19923.36|19795.36|10
1633296880000|2021-10-03 21:34:40|19924.68|19796.68|19926.46|19798.46|19926.46|19798.46|19924.22|19796.22|9
1633296890000|2021-10-03 21:34:50|19926.55|19798.55|19927.26|19799.26|19927.27|19799.27|19926.55|19798.55|10
1633296900000|2021-10-03 21:35:00|19927.05|19799.05|19929.43|19801.43|19929.43|19801.43|19927.05|19799.05|10
1633296910000|2021-10-03 21:35:10|19929.8|19801.8|19930.58|19802.58|19930.89|19802.89|19929.8|19801.8|9
1633296920000|2021-10-03 21:35:20|19930.5|19802.5|19931.14|19803.14|19931.14|19803.14|19930.5|19802.5|9
1633296930000|2021-10-03 21:35:30|19931.16|19803.16|19931.73|19803.73|19931.86|19803.86|19931.16|19803.16|9
1633296940000|2021-10-03 21:35:40|19931.72|19803.72|19931.94|19803.94|19932.56|19804.56|19931.72|19803.72|10
1633296950000|2021-10-03 21:35:50|19931.89|19803.89|19933.53|19805.53|19933.53|19805.53|19931.89|19803.89|9
1633296960000|2021-10-03 21:36:00|19933.55|19805.55|19934.13|19806.13|19934.61|19806.61|19933.24|19805.24|10
1633296970000|2021-10-03 21:36:10|19934.14|19806.14|19933.51|19805.51|19934.14|19806.14|19933.51|19805.51|8
1633296980000|2021-10-03 21:36:20|19933.65|19805.65|19932.36|19804.36|19933.65|19805.65|19932.12|19804.12|10
1633296990000|2021-10-03 21:36:30|19932.5|19804.5|19932.94|19804.94|19933.13|19805.13|19932.2|19804.2|10
1633297000000|2021-10-03 21:36:40|19932.66|19804.66|19933.59|19805.59|19933.68|19805.68|19932.66|19804.66|9
1633297010000|2021-10-03 21:36:50|19933.93|19805.93|19933.03|19805.03|19934.34|19806.34|19933.03|19805.03|10
1633297020000|2021-10-03 21:37:00|19932.51|19804.51|19932.37|19804.37|19932.98|19804.98|19932.19|19804.19|8
1633297030000|2021-10-03 21:37:10|19932.11|19804.11|19932.2|19804.2|19932.36|19804.36|19931.87|19803.87|9
1633297040000|2021-10-03 21:37:20|19932.32|19804.32|19932.68|19804.68|19932.68|19804.68|19931.92|19803.92|10
1633297050000|2021-10-03 21:37:30|19932.55|19804.55|19932.56|19804.56|19932.95|19804.95|19932.29|19804.29|9
1633297060000|2021-10-03 21:37:40|19932.51|19804.51|19929.91|19801.91|19932.51|19804.51|19929.91|19801.91|10
1633297070000|2021-10-03 21:37:50|19930.01|19802.01|19929.85|19801.85|19930.62|19802.62|19929.49|19801.49|9
1633297080000|2021-10-03 21:38:00|19929.63|19801.63|19926.96|19798.96|19929.63|19801.63|19926.6|19798.6|10
1633297090000|2021-10-03 21:38:10|19926.67|19798.67|19926.12|19798.12|19927.09|19799.09|19925.61|19797.61|8
1633297100000|2021-10-03 21:38:20|19925.4|19797.4|19925.23|19797.23|19925.92|19797.92|19925.22|19797.22|10
1633297110000|2021-10-03 21:38:30|19925.14|19797.14|19924.65|19796.65|19925.68|19797.68|19924.65|19796.65|10
1633297120000|2021-10-03 21:38:40|19924.27|19796.27|19923.72|19795.72|19924.27|19796.27|19923.42|19795.42|9
1633297130000|2021-10-03 21:38:50|19923.87|19795.87|19924.19|19796.19|19924.35|19796.35|19923.8|19795.8|9
1633297140000|2021-10-03 21:39:00|19924.07|19796.07|19924.13|19796.13|19924.3|19796.3|19923.93|19795.93|9
1633297150000|2021-10-03 21:39:10|19924.29|19796.29|19924.5|19796.5|19924.68|19796.68|19924.06|19796.06|9
1633297160000|2021-10-03 21:39:20|19924.42|19796.42|19924.02|19796.02|19924.42|19796.42|19924.02|19796.02|8
1633297170000|2021-10-03 21:39:30|19924.06|19796.06|19924.59|19796.59|19924.78|19796.78|19924.06|19796.06|10
1633297180000|2021-10-03 21:39:40|19924.16|19796.16|19923.86|19795.86|19924.62|19796.62|19923.84|19795.84|10
1633297190000|2021-10-03 21:39:50|19924.59|19796.59|19926.49|19798.49|19926.49|19798.49|19924.47|19796.47|10
1633297200000|2021-10-03 21:40:00|19926.29|19798.29|19927.59|19799.59|19927.66|19799.66|19926.29|19798.29|9
1633297210000|2021-10-03 21:40:10|19927.55|19799.55|19932.97|19804.97|19932.97|19804.97|19927.55|19799.55|10
1633297220000|2021-10-03 21:40:20|19933.86|19805.86|19938.35|19810.35|19938.35|19810.35|19933.75|19805.75|10
1633297230000|2021-10-03 21:40:30|19938.87|19810.87|19947.12|19819.12|19947.12|19819.12|19938.87|19810.87|10
1633297240000|2021-10-03 21:40:40|19947.66|19819.66|19951.31|19823.31|19951.31|19823.31|19947.66|19819.66|10
1633297250000|2021-10-03 21:40:50|19950.92|19822.92|19956.46|19828.46|19956.46|19828.46|19950.92|19822.92|10
1633297260000|2021-10-03 21:41:00|19956.26|19828.26|19961.17|19833.17|19961.17|19833.17|19955.92|19827.92|9
1633297270000|2021-10-03 21:41:10|19962.24|19834.24|19964.76|19836.76|19964.85|19836.85|19962.07|19834.07|9
1633297280000|2021-10-03 21:41:20|19965.29|19837.29|19967.87|19839.87|19967.87|19839.87|19965.29|19837.29|10
1633297290000|2021-10-03 21:41:30|19967.88|19839.88|19969.13|19841.13|19969.13|19841.13|19967.32|19839.32|10
1633297300000|2021-10-03 21:41:40|19969.02|19841.02|19969.59|19841.59|19969.73|19841.73|19968.98|19840.98|10
1633297310000|2021-10-03 21:41:50|19969.27|19841.27|19968.63|19840.63|19969.27|19841.27|19968.29|19840.29|10
1633297320000|2021-10-03 21:42:00|19968.8|19840.8|19966.69|19838.69|19968.8|19840.8|19966.69|19838.69|8
1633297330000|2021-10-03 21:42:10|19965.81|19837.81|19962.14|19834.14|19968.14|19840.14|19962.14|19834.14|10
1633297340000|2021-10-03 21:42:20|19962.03|19834.03|19957.72|19829.72|19962.09|19834.09|19957.72|19829.72|10
1633297350000|2021-10-03 21:42:30|19957|19829|19954.47|19826.47|19957|19829|19954.47|19826.47|10
1633297360000|2021-10-03 21:42:40|19954.54|19826.54|19949.6|19821.6|19954.56|19826.56|19949.59|19821.59|10
1633297370000|2021-10-03 21:42:50|19949.81|19821.81|19946.75|19818.75|19950.32|19822.32|19946.75|19818.75|10
1633297380000|2021-10-03 21:43:00|19946.99|19818.99|19945.12|19817.12|19946.99|19818.99|19943.67|19815.67|10
1633297390000|2021-10-03 21:43:10|19944.81|19816.81|19943.59|19815.59|19945.43|19817.43|19943.55|19815.55|10
1633297400000|2021-10-03 21:43:20|19943.21|19815.21|19927.53|19799.53|19943.21|19815.21|19927.53|19799.53|10
1633297410000|2021-10-03 21:43:30|19925.76|19797.76|19916.36|19788.36|19925.76|19797.76|19916.36|19788.36|10
1633297420000|2021-10-03 21:43:40|19915.96|19787.96|19910.27|19782.27|19915.96|19787.96|19909.42|19781.42|10
1633297430000|2021-10-03 21:43:50|19907.25|19779.25|19908.39|19780.39|19910.75|19782.75|19907.25|19779.25|10
1633297440000|2021-10-03 21:44:00|19908.9|19780.9|19905.96|19777.96|19908.9|19780.9|19905.96|19777.96|10
1633297450000|2021-10-03 21:44:10|19903.82|19775.82|19895.62|19767.62|19903.82|19775.82|19895.62|19767.62|10
1633297460000|2021-10-03 21:44:20|19892.04|19764.04|19873.42|19745.42|19892.04|19764.04|19873.42|19745.42|10
1633297470000|2021-10-03 21:44:30|19872.14|19744.14|19855.44|19727.44|19872.14|19744.14|19855.44|19727.44|10
1633297480000|2021-10-03 21:44:40|19855.31|19727.31|19859.21|19731.21|19859.21|19731.21|19855.31|19727.31|10
1633297490000|2021-10-03 21:44:50|19860.54|19732.54|19871.15|19743.15|19871.15|19743.15|19860.54|19732.54|9
1633297500000|2021-10-03 21:45:00|19875.3|19747.3|19870.36|19742.36|19875.3|19747.3|19870.36|19742.36|10
1633297510000|2021-10-03 21:45:10|19869.17|19741.17|19861.58|19733.58|19869.51|19741.51|19861.58|19733.58|9
1633297520000|2021-10-03 21:45:20|19860.89|19732.89|19855.66|19727.66|19860.89|19732.89|19855.66|19727.66|10
1633297530000|2021-10-03 21:45:30|19855.94|19727.94|19845.41|19717.41|19856.11|19728.11|19845.41|19717.41|10
1633297540000|2021-10-03 21:45:40|19846.2|19718.2|19842.04|19714.04|19846.2|19718.2|19842.04|19714.04|9
1633297550000|2021-10-03 21:45:50|19839.55|19711.55|19844.27|19716.27|19844.27|19716.27|19839.55|19711.55|10
1633297560000|2021-10-03 21:46:00|19845.6|19717.6|19848.65|19720.65|19848.65|19720.65|19845.29|19717.29|10
1633297570000|2021-10-03 21:46:10|19850.47|19722.47|19850.13|19722.13|19851.13|19723.13|19849.41|19721.41|10
1633297580000|2021-10-03 21:46:20|19850.41|19722.41|19847.08|19719.08|19850.44|19722.44|19847.08|19719.08|10
1633297590000|2021-10-03 21:46:30|19846.64|19718.64|19844.23|19716.23|19846.64|19718.64|19844.17|19716.17|9
1633297600000|2021-10-03 21:46:40|19845.31|19717.31|19842.78|19714.78|19845.31|19717.31|19842.04|19714.04|10
1633297610000|2021-10-03 21:46:50|19844.49|19716.49|19862.07|19734.07|19862.07|19734.07|19844.49|19716.49|10
1633297620000|2021-10-03 21:47:00|19862.09|19734.09|19869.97|19741.97|19869.97|19741.97|19861.97|19733.97|9
1633297630000|2021-10-03 21:47:10|19870.98|19742.98|19872.65|19752.65|19872.65|19752.65|19866.98|19742.98|11
1633297640000|2021-10-03 21:47:20|19872.58|19752.58|19868.62|19748.62|19872.58|19752.58|19868.62|19748.62|10
1633297650000|2021-10-03 21:47:30|19868.65|19748.65|19867.75|19747.75|19869.59|19749.59|19867.75|19747.75|10
1633297660000|2021-10-03 21:47:40|19871.31|19751.31|19868.97|19748.97|19872.09|19752.09|19868.97|19748.97|9
1633297670000|2021-10-03 21:47:50|19868.69|19748.69|19868|19748|19870.32|19750.32|19868|19748|7
1633297680000|2021-10-03 21:48:00|19867.8|19747.8|19870.08|19750.08|19870.14|19750.14|19867.35|19747.35|10
1633297690000|2021-10-03 21:48:10|19870.11|19750.11|19873.39|19753.39|19873.39|19753.39|19870.11|19750.11|10
1633297700000|2021-10-03 21:48:20|19874.32|19754.32|19877|19757|19877.67|19757.67|19874.32|19754.32|10
1633297710000|2021-10-03 21:48:30|19877.63|19757.63|19876.59|19756.59|19877.76|19757.76|19876.59|19756.59|9
1633297720000|2021-10-03 21:48:40|19876.49|19756.49|19879.16|19759.16|19879.25|19759.25|19876.49|19756.49|10
1633297730000|2021-10-03 21:48:50|19879.3|19759.3|19883.02|19763.02|19883.02|19763.02|19879.3|19759.3|10
1633297740000|2021-10-03 21:49:00|19883.59|19763.59|19890.38|19770.38|19890.38|19770.38|19883.59|19763.59|10
1633297750000|2021-10-03 21:49:10|19895.19|19775.19|19896.44|19776.44|19899.32|19779.32|19894.3|19774.3|10
1633297760000|2021-10-03 21:49:20|19895.88|19775.88|19892.02|19772.02|19895.88|19775.88|19892.02|19772.02|9
1633297770000|2021-10-03 21:49:30|19892.93|19772.93|19893.68|19773.68|19894.62|19774.62|19892.07|19772.07|10
1633297780000|2021-10-03 21:49:40|19894.79|19774.79|19898.91|19778.91|19898.91|19778.91|19894.47|19774.47|9
1633297790000|2021-10-03 21:49:50|19899.24|19779.24|19899.88|19779.88|19899.88|19779.88|19898.48|19778.48|10
1633297800000|2021-10-03 21:50:00|19899.87|19779.87|19897.96|19777.96|19899.97|19779.97|19897.96|19777.96|10
1633297810000|2021-10-03 21:50:10|19897.35|19777.35|19895.53|19775.53|19897.35|19777.35|19894.92|19774.92|10
1633297820000|2021-10-03 21:50:20|19895.36|19775.36|19894.51|19774.51|19895.36|19775.36|19894.39|19774.39|10
1633297830000|2021-10-03 21:50:30|19894.85|19774.85|19894.52|19774.52|19894.97|19774.97|19894.52|19774.52|8
1633297840000|2021-10-03 21:50:40|19894.87|19774.87|19896.18|19776.18|19896.18|19776.18|19894.46|19774.46|9
1633297850000|2021-10-03 21:50:50|19897.27|19777.27|19898.79|19778.79|19899.04|19779.04|19897.24|19777.24|9
1633297860000|2021-10-03 21:51:00|19899.89|19779.89|19899.4|19779.4|19900.04|19780.04|19899.03|19779.03|9
1633297870000|2021-10-03 21:51:10|19899.12|19779.12|19893.64|19773.64|19900.32|19780.32|19893.64|19773.64|10
1633297880000|2021-10-03 21:51:20|19893.31|19773.31|19890.64|19770.64|19893.31|19773.31|19890.64|19770.64|9
1633297890000|2021-10-03 21:51:30|19890.55|19770.55|19885.89|19765.89|19890.55|19770.55|19885.89|19765.89|10
1633297900000|2021-10-03 21:51:40|19885.31|19765.31|19877.2|19757.2|19885.31|19765.31|19877.2|19757.2|10
1633297910000|2021-10-03 21:51:50|19875.89|19755.89|19862.27|19742.27|19875.89|19755.89|19862.27|19742.27|10
1633297920000|2021-10-03 21:52:00|19862.24|19742.24|19853.75|19733.75|19862.24|19742.24|19853.75|19733.75|10
1633297930000|2021-10-03 21:52:10|19854.12|19734.12|19857.53|19737.53|19857.53|19737.53|19854.12|19734.12|10
1633297940000|2021-10-03 21:52:20|19858.05|19738.05|19866.11|19746.11|19866.11|19746.11|19858.05|19738.05|10
1633297950000|2021-10-03 21:52:30|19867.51|19747.51|19878.06|19758.06|19878.06|19758.06|19867.51|19747.51|9
1633297960000|2021-10-03 21:52:40|19878.52|19758.52|19879.83|19759.83|19880.56|19760.56|19878.52|19758.52|10
1633297970000|2021-10-03 21:52:50|19880.06|19760.06|19876.85|19756.85|19880.06|19760.06|19876.85|19756.85|10
1633297980000|2021-10-03 21:53:00|19877.48|19757.48|19877.56|19757.56|19877.88|19757.88|19876.73|19756.73|9
1633297990000|2021-10-03 21:53:10|19878.22|19758.22|19880.15|19760.15|19880.23|19760.23|19878.22|19758.22|10
1633298000000|2021-10-03 21:53:20|19880.24|19760.24|19883.25|19763.25|19883.25|19763.25|19880.22|19760.22|10
1633298010000|2021-10-03 21:53:30|19883.38|19763.38|19878.54|19758.54|19883.38|19763.38|19878.54|19758.54|10
1633298020000|2021-10-03 21:53:40|19877.9|19757.9|19875.84|19755.84|19877.9|19757.9|19875.84|19755.84|10
1633298030000|2021-10-03 21:53:50|19874.88|19754.88|19872.63|19752.63|19874.88|19754.88|19872.63|19752.63|9
1633298040000|2021-10-03 21:54:00|19872.29|19752.29|19872.08|19752.08|19872.97|19752.97|19872.08|19752.08|9
1633298050000|2021-10-03 21:54:10|19872.07|19752.07|19869.27|19749.27|19872.07|19752.07|19869.27|19749.27|10
1633298060000|2021-10-03 21:54:20|19868.93|19748.93|19865.88|19745.88|19868.93|19748.93|19865.88|19745.88|10
1633298070000|2021-10-03 21:54:30|19865.67|19745.67|19862.88|19742.88|19865.67|19745.67|19862.69|19742.69|9
1633298080000|2021-10-03 21:54:40|19862.39|19742.39|19865.3|19745.3|19866.24|19746.24|19862.3|19742.3|9
1633298090000|2021-10-03 21:54:50|19867.69|19747.69|19873.15|19753.15|19873.15|19753.15|19867.69|19747.69|10
1633298100000|2021-10-03 21:55:00|19873.13|19753.13|19874.06|19754.06|19874.06|19754.06|19872.33|19752.33|9
1633298110000|2021-10-03 21:55:10|19874.16|19754.16|19875.27|19755.27|19875.27|19755.27|19874.07|19754.07|10
1633298120000|2021-10-03 21:55:20|19875.56|19755.56|19877.23|19757.23|19877.23|19757.23|19875.31|19755.31|10
1633298130000|2021-10-03 21:55:30|19878.26|19758.26|19880.23|19760.23|19880.26|19760.26|19878.25|19758.25|10
1633298140000|2021-10-03 21:55:40|19880.82|19760.82|19882.18|19762.18|19882.18|19762.18|19879.79|19759.79|10
1633298150000|2021-10-03 21:55:50|19882.29|19762.29|19879.73|19759.73|19882.29|19762.29|19879.73|19759.73|10
1633298160000|2021-10-03 21:56:00|19880.01|19760.01|19876.65|19756.65|19880.01|19760.01|19876.65|19756.65|10
1633298170000|2021-10-03 21:56:10|19875.1|19755.1|19870.56|19750.56|19875.33|19755.33|19870.44|19750.44|9
1633298180000|2021-10-03 21:56:20|19869.97|19749.97|19870.93|19750.93|19870.93|19750.93|19869.59|19749.59|10
1633298190000|2021-10-03 21:56:30|19871.97|19751.97|19874.8|19754.8|19874.8|19754.8|19871.44|19751.44|10
1633298200000|2021-10-03 21:56:40|19875.72|19755.72|19876.37|19756.37|19876.78|19756.78|19875.72|19755.72|10
1633298210000|2021-10-03 21:56:50|19876.9|19756.9|19882.74|19762.74|19883.01|19763.01|19876.9|19756.9|10
1633298220000|2021-10-03 21:57:00|19885.21|19765.21|19888.88|19768.88|19888.95|19768.95|19885.21|19765.21|10
1633298230000|2021-10-03 21:57:10|19889.44|19769.44|19889.6|19769.6|19889.83|19769.83|19889.13|19769.13|8
1633298240000|2021-10-03 21:57:20|19889.77|19769.77|19890.26|19770.26|19890.32|19770.32|19889.46|19769.46|8
1633298250000|2021-10-03 21:57:30|19890.22|19770.22|19891.63|19771.63|19891.68|19771.68|19890.22|19770.22|10
1633298260000|2021-10-03 21:57:40|19891.82|19771.82|19893.1|19773.1|19893.66|19773.66|19891.82|19771.82|10
1633298270000|2021-10-03 21:57:50|19892.99|19772.99|19892.22|19772.22|19893.53|19773.53|19892.22|19772.22|10
1633298280000|2021-10-03 21:58:00|19892.15|19772.15|19890.9|19770.9|19892.25|19772.25|19890.9|19770.9|10
1633298290000|2021-10-03 21:58:10|19890.77|19770.77|19895.27|19775.27|19895.42|19775.42|19890.77|19770.77|10
1633298300000|2021-10-03 21:58:20|19895.33|19775.33|19892.76|19772.76|19895.33|19775.33|19892.76|19772.76|10
1633298310000|2021-10-03 21:58:30|19892.15|19772.15|19890.52|19770.52|19892.15|19772.15|19890.13|19770.13|10
1633298320000|2021-10-03 21:58:40|19890.77|19770.77|19889.6|19769.6|19891.29|19771.29|19889.43|19769.43|10
1633298330000|2021-10-03 21:58:50|19890.01|19770.01|19887.39|19767.39|19890.01|19770.01|19887.39|19767.39|10
1633298340000|2021-10-03 21:59:00|19887.18|19767.18|19885.85|19765.85|19887.18|19767.18|19885.66|19765.66|9
1633298350000|2021-10-03 21:59:10|19886.6|19766.6|19888.23|19768.23|19888.71|19768.71|19886.6|19766.6|10
1633298360000|2021-10-03 21:59:20|19888.13|19768.13|19888.3|19768.3|19889.69|19769.69|19888.13|19768.13|10
1633298370000|2021-10-03 21:59:30|19888.01|19768.01|19886.07|19766.07|19888.01|19768.01|19885.46|19765.46|10
1633298380000|2021-10-03 21:59:40|19887.52|19767.52|19888.57|19768.57|19888.57|19768.57|19887.5|19767.5|10
1633298390000|2021-10-03 21:59:50|19888.23|19768.23|19886.88|19766.88|19888.23|19768.23|19886.88|19766.88|10
1633298400000|2021-10-03 22:00:00|19886.54|19766.54|19878.55|19758.55|19886.73|19766.73|19878.55|19758.55|10
1633298410000|2021-10-03 22:00:10|19876.9|19756.9|19873.41|19753.41|19877.6|19757.6|19872.65|19752.65|10
1633298420000|2021-10-03 22:00:20|19875.53|19755.53|19884.46|19764.46|19885.64|19765.64|19875.23|19755.23|10
1633298430000|2021-10-03 22:00:30|19886.53|19766.53|19895.5|19775.5|19895.9|19775.9|19886.53|19766.53|10
1633298440000|2021-10-03 22:00:40|19894.81|19774.81|19899.6|19779.6|19900.58|19780.58|19894.81|19774.81|10
1633298450000|2021-10-03 22:00:50|19901.39|19781.39|19905.51|19785.51|19905.51|19785.51|19901.38|19781.38|10
1633298460000|2021-10-03 22:01:00|19904.32|19784.32|19910.95|19790.95|19910.95|19790.95|19904.32|19784.32|10
1633298470000|2021-10-03 22:01:10|19911.61|19791.61|19916.99|19796.99|19916.99|19796.99|19911.26|19791.26|10
1633298480000|2021-10-03 22:01:20|19919.62|19799.62|19925.76|19805.76|19925.76|19805.76|19919.43|19799.43|10
1633298490000|2021-10-03 22:01:30|19926.53|19806.53|19930.43|19810.43|19930.43|19810.43|19926.53|19806.53|10
1633298500000|2021-10-03 22:01:40|19931.26|19811.26|19929.53|19809.53|19931.65|19811.65|19929.53|19809.53|10
1633298510000|2021-10-03 22:01:50|19929.95|19809.95|19942.59|19822.59|19942.59|19822.59|19929.95|19809.95|10
1633298520000|2021-10-03 22:02:00|19945.36|19825.36|19951.35|19831.35|19952.06|19832.06|19945.36|19825.36|10
1633298530000|2021-10-03 22:02:10|19951.36|19831.36|19946.59|19826.59|19952.09|19832.09|19946.59|19826.59|10
1633298540000|2021-10-03 22:02:20|19946.17|19826.17|19942.64|19822.64|19946.17|19826.17|19942.64|19822.64|10
1633298550000|2021-10-03 22:02:30|19942.74|19822.74|19943.38|19823.38|19944.39|19824.39|19942.53|19822.53|9
1633298560000|2021-10-03 22:02:40|19944.68|19824.68|19945.85|19825.85|19946.62|19826.62|19944.2|19824.2|10
1633298570000|2021-10-03 22:02:50|19946.43|19826.43|19948.64|19828.64|19948.64|19828.64|19946.41|19826.41|9
1633298580000|2021-10-03 22:03:00|19948.57|19828.57|19950.36|19830.36|19951.27|19831.27|19948.57|19828.57|10
1633298590000|2021-10-03 22:03:10|19949.98|19829.98|19952.16|19832.16|19952.87|19832.87|19949.98|19829.98|10
1633298600000|2021-10-03 22:03:20|19951.88|19831.88|19950.16|19830.16|19952.05|19832.05|19950.12|19830.12|10
1633298610000|2021-10-03 22:03:30|19949.09|19829.09|19948.85|19828.85|19949.09|19829.09|19947.15|19827.15|10
1633298620000|2021-10-03 22:03:40|19950.49|19830.49|19954.67|19834.67|19954.67|19834.67|19950.49|19830.49|10
1633298630000|2021-10-03 22:03:50|19954.21|19834.21|19953.99|19833.99|19956.2|19836.2|19953.99|19833.99|10
1633298640000|2021-10-03 22:04:00|19953.03|19833.03|19953.69|19833.69|19954.27|19834.27|19952.97|19832.97|9
1633298650000|2021-10-03 22:04:10|19953.95|19833.95|19950.54|19830.54|19954.22|19834.22|19949.19|19829.19|10
1633298660000|2021-10-03 22:04:20|19950|19830|19953.33|19833.33|19953.33|19833.33|19949.33|19829.33|10
1633298670000|2021-10-03 22:04:30|19953.76|19833.76|19956.25|19836.25|19956.42|19836.42|19953.76|19833.76|10
1633298680000|2021-10-03 22:04:40|19956.07|19836.07|19962.73|19842.73|19962.73|19842.73|19956.07|19836.07|10
1633298690000|2021-10-03 22:04:50|19964.57|19844.57|19964.86|19844.86|19964.89|19844.89|19963.55|19843.55|10
1633298700000|2021-10-03 22:05:00|19964.94|19844.94|19964.35|19844.35|19965.29|19845.29|19963.48|19843.48|10
1633298710000|2021-10-03 22:05:10|19964.68|19844.68|19968.2|19848.2|19968.33|19848.33|19964.68|19844.68|9
1633298720000|2021-10-03 22:05:20|19967.75|19847.75|19969.21|19849.21|19969.37|19849.37|19967.75|19847.75|10
1633298730000|2021-10-03 22:05:30|19969.79|19849.79|19970.66|19850.66|19970.66|19850.66|19969.38|19849.38|10
1633298740000|2021-10-03 22:05:40|19969.91|19849.91|19971.39|19851.39|19971.39|19851.39|19968.73|19848.73|10
1633298750000|2021-10-03 22:05:50|19971.52|19851.52|19975.75|19855.75|19976.5|19856.5|19971.52|19851.52|10
1633298760000|2021-10-03 22:06:00|19975.09|19855.09|19978.37|19858.37|19978.85|19858.85|19975.09|19855.09|10
1633298770000|2021-10-03 22:06:10|19978.52|19858.52|19980.4|19860.4|19982.54|19862.54|19978.2|19858.2|10
1633298780000|2021-10-03 22:06:20|19980.47|19860.47|19981.83|19861.83|19981.83|19861.83|19980.47|19860.47|9
1633298790000|2021-10-03 22:06:30|19981.93|19861.93|19984.48|19864.48|19984.48|19864.48|19981.93|19861.93|10
1633298800000|2021-10-03 22:06:40|19985.54|19865.54|19987.67|19867.67|19988.55|19868.55|19985.54|19865.54|10
1633298810000|2021-10-03 22:06:50|19987.82|19867.82|19989.44|19869.44|19989.44|19869.44|19987.08|19867.08|8
1633298820000|2021-10-03 22:07:00|19989.08|19869.08|19990.83|19870.83|19990.83|19870.83|19988.25|19868.25|10
1633298830000|2021-10-03 22:07:10|19992.24|19872.24|19994.5|19874.5|19994.7|19874.7|19992.2|19872.2|10
1633298840000|2021-10-03 22:07:20|19994.44|19874.44|19992.75|19872.75|19994.44|19874.44|19992.08|19872.08|10
1633298850000|2021-10-03 22:07:30|19993.41|19873.41|19993.86|19873.86|19994.81|19874.81|19993.41|19873.41|10
1633298860000|2021-10-03 22:07:40|19994.63|19874.63|19996.76|19876.76|19996.76|19876.76|19994.63|19874.63|10
1633298870000|2021-10-03 22:07:50|19996.84|19876.84|19995.32|19875.32|19996.84|19876.84|19994.8|19874.8|10
1633298880000|2021-10-03 22:08:00|19995.84|19875.84|19989.04|19869.04|19995.84|19875.84|19988.74|19868.74|9
1633298890000|2021-10-03 22:08:10|19988.98|19868.98|19986.38|19866.38|19990.45|19870.45|19986.38|19866.38|10
1633298900000|2021-10-03 22:08:20|19985.26|19865.26|19987.62|19867.62|19987.62|19867.62|19985.26|19865.26|10
1633298910000|2021-10-03 22:08:30|19988.91|19868.91|19991.09|19871.09|19991.09|19871.09|19988.91|19868.91|10
1633298920000|2021-10-03 22:08:40|19992.42|19872.42|19992.46|19872.46|19993.14|19873.14|19992.12|19872.12|10
1633298930000|2021-10-03 22:08:50|19992.69|19872.69|19992.02|19872.02|19992.69|19872.69|19991.3|19871.3|9
1633298940000|2021-10-03 22:09:00|19991.85|19871.85|19990.58|19870.58|19991.85|19871.85|19990.47|19870.47|10
1633298950000|2021-10-03 22:09:10|19991|19871|19989.53|19869.53|19991|19871|19989.32|19869.32|10
1633298960000|2021-10-03 22:09:20|19991.74|19871.74|19988.48|19868.48|19991.74|19871.74|19988.48|19868.48|8
1633298970000|2021-10-03 22:09:30|19988.05|19868.05|19987.32|19867.32|19989.18|19869.18|19987.32|19867.32|10
1633298980000|2021-10-03 22:09:40|19987.13|19867.13|19984.02|19864.02|19987.13|19867.13|19983.82|19863.82|10
1633298990000|2021-10-03 22:09:50|19983.5|19863.5|19984.62|19864.62|19984.71|19864.71|19983.5|19863.5|10
1633299000000|2021-10-03 22:10:00|19984.35|19864.35|19982.59|19862.59|19984.38|19864.38|19982.45|19862.45|10
1633299010000|2021-10-03 22:10:10|19983.9|19863.9|19977.84|19857.84|19983.9|19863.9|19977.84|19857.84|10
1633299020000|2021-10-03 22:10:20|19977.41|19857.41|19973.26|19853.26|19977.83|19857.83|19973.26|19853.26|9
1633299030000|2021-10-03 22:10:30|19971.65|19851.65|19966.29|19846.29|19972.17|19852.17|19966.29|19846.29|10
1633299040000|2021-10-03 22:10:40|19966.27|19846.27|19965.62|19845.62|19966.27|19846.27|19964.69|19844.69|10
1633299050000|2021-10-03 22:10:50|19965.48|19845.48|19964.64|19844.64|19965.48|19845.48|19964.64|19844.64|8
1633299060000|2021-10-03 22:11:00|19964.17|19844.17|19962.83|19842.83|19964.69|19844.69|19962.02|19842.02|10
1633299070000|2021-10-03 22:11:10|19963.31|19843.31|19962.75|19842.75|19963.31|19843.31|19961.77|19841.77|10
1633299080000|2021-10-03 22:11:20|19962.81|19842.81|19962.76|19842.76|19962.81|19842.81|19962.09|19842.09|10
1633299090000|2021-10-03 22:11:30|19963.18|19843.18|19962.44|19842.44|19963.23|19843.23|19962.19|19842.19|10
1633299100000|2021-10-03 22:11:40|19962.03|19842.03|19962.91|19842.91|19962.91|19842.91|19962.03|19842.03|7
1633299110000|2021-10-03 22:11:50|19963.66|19843.66|19967.11|19847.11|19967.33|19847.33|19963.66|19843.66|10
1633299120000|2021-10-03 22:12:00|19968|19848|19968.62|19848.62|19968.68|19848.68|19967.8|19847.8|10
1633299130000|2021-10-03 22:12:10|19968.9|19848.9|19969.51|19849.51|19969.73|19849.73|19967.67|19847.67|10
1633299140000|2021-10-03 22:12:20|19969.5|19849.5|19974.4|19854.4|19974.4|19854.4|19969.34|19849.34|10
1633299150000|2021-10-03 22:12:30|19974.36|19854.36|19974.74|19854.74|19974.95|19854.95|19974.36|19854.36|8
1633299160000|2021-10-03 22:12:40|19974.51|19854.51|19973.64|19853.64|19974.51|19854.51|19973.02|19853.02|10
1633299170000|2021-10-03 22:12:50|19973.44|19853.44|19972.78|19852.78|19973.44|19853.44|19971.26|19851.26|10
1633299180000|2021-10-03 22:13:00|19971.79|19851.79|19971.76|19851.76|19971.86|19851.86|19970.7|19850.7|10
1633299190000|2021-10-03 22:13:10|19971.42|19851.42|19976.19|19856.19|19976.19|19856.19|19971.26|19851.26|10
1633299200000|2021-10-03 22:13:20|19976.39|19856.39|19973.09|19853.09|19976.64|19856.64|19973.09|19853.09|10
1633299210000|2021-10-03 22:13:30|19972.97|19852.97|19972.58|19852.58|19973.11|19853.11|19971.44|19851.44|9
1633299220000|2021-10-03 22:13:40|19972.65|19852.65|19975.53|19855.53|19975.53|19855.53|19972.65|19852.65|10
1633299230000|2021-10-03 22:13:50|19976.09|19856.09|19975.43|19855.43|19976.26|19856.26|19975.23|19855.23|9
1633299240000|2021-10-03 22:14:00|19975.95|19855.95|19979.02|19859.02|19979.02|19859.02|19975.73|19855.73|9
1633299250000|2021-10-03 22:14:10|19979.37|19859.37|19984.34|19864.34|19984.34|19864.34|19979.37|19859.37|10
1633299260000|2021-10-03 22:14:20|19983.62|19863.62|19983.5|19863.5|19984|19864|19983.45|19863.45|10
1633299270000|2021-10-03 22:14:30|19982.77|19862.77|19984.78|19864.78|19984.78|19864.78|19982.6|19862.6|9
1633299280000|2021-10-03 22:14:40|19985.13|19865.13|19984.76|19864.76|19986.33|19866.33|19984.59|19864.59|10
1633299290000|2021-10-03 22:14:50|19984.73|19864.73|19984.4|19864.4|19984.84|19864.84|19984.29|19864.29|10
1633299300000|2021-10-03 22:15:00|19984.5|19864.5|19981.73|19861.73|19984.5|19864.5|19981.73|19861.73|9
1633299310000|2021-10-03 22:15:10|19981.45|19861.45|19981.39|19861.39|19981.73|19861.73|19980.64|19860.64|10
1633299320000|2021-10-03 22:15:20|19981.43|19861.43|19979.28|19859.28|19982.28|19862.28|19978.68|19858.68|10
1633299330000|2021-10-03 22:15:30|19978.45|19858.45|19984.02|19864.02|19984.1|19864.1|19978.23|19858.23|10
1633299340000|2021-10-03 22:15:40|19984.98|19864.98|19988.66|19868.66|19988.66|19868.66|19984.98|19864.98|10
1633299350000|2021-10-03 22:15:50|19989.34|19869.34|20003.2|19883.2|20003.2|19883.2|19989.34|19869.34|10
1633299360000|2021-10-03 22:16:00|20007.6|19887.6|20009.42|19889.42|20010.51|19890.51|20007.08|19887.08|10
1633299370000|2021-10-03 22:16:10|20010.42|19890.42|20016.17|19896.17|20016.87|19896.87|20010.42|19890.42|10
1633299380000|2021-10-03 22:16:20|20015.56|19895.56|20019.69|19899.69|20019.69|19899.69|20015.56|19895.56|10
1633299390000|2021-10-03 22:16:30|20019.47|19899.47|20023.13|19903.13|20024.28|19904.28|20019.47|19899.47|10
1633299400000|2021-10-03 22:16:40|20023.44|19903.44|20028.4|19908.4|20028.4|19908.4|20023.07|19903.07|10
1633299410000|2021-10-03 22:16:50|20028.55|19908.55|20025.31|19905.31|20028.72|19908.72|20024.72|19904.72|10
1633299420000|2021-10-03 22:17:00|20024.66|19904.66|20025.16|19905.16|20025.51|19905.51|20024.65|19904.65|10
1633299430000|2021-10-03 22:17:10|20024.63|19904.63|20024.14|19904.14|20025.45|19905.45|20022.9|19902.9|9
1633299440000|2021-10-03 22:17:20|20025.14|19905.14|20022.94|19902.94|20025.14|19905.14|20022.7|19902.7|10
1633299450000|2021-10-03 22:17:30|20022.97|19902.97|20020.98|19900.98|20022.97|19902.97|20020.98|19900.98|9
1633299460000|2021-10-03 22:17:40|20020.56|19900.56|20020.33|19900.33|20020.69|19900.69|20019.88|19899.88|10
1633299470000|2021-10-03 22:17:50|20019.94|19899.94|20019.12|19899.12|20019.94|19899.94|20018.69|19898.69|10
1633299480000|2021-10-03 22:18:00|20018.94|19898.94|20018.68|19898.68|20019.21|19899.21|20018.06|19898.06|10
1633299490000|2021-10-03 22:18:10|20018.71|19898.71|20018.33|19898.33|20019.21|19899.21|20018.33|19898.33|10
1633299500000|2021-10-03 22:18:20|20018.34|19898.34|20020.25|19900.25|20020.25|19900.25|20018.33|19898.33|10
1633299510000|2021-10-03 22:18:30|20020.49|19900.49|20020.96|19900.96|20020.96|19900.96|20019.03|19899.03|10
1633299520000|2021-10-03 22:18:40|20021.64|19901.64|20021.71|19901.71|20021.71|19901.71|20020.7|19900.7|10
1633299530000|2021-10-03 22:18:50|20021.86|19901.86|20023.19|19903.19|20024.01|19904.01|20021.69|19901.69|9
1633299540000|2021-10-03 22:19:00|20022.62|19902.62|20023.57|19903.57|20024.59|19904.59|20022.62|19902.62|10
1633299550000|2021-10-03 22:19:10|20023.97|19903.97|20022.04|19902.04|20023.97|19903.97|20020.18|19900.18|10
1633299560000|2021-10-03 22:19:20|20022.75|19902.75|20021.85|19901.85|20023.5|19903.5|20021.37|19901.37|10
1633299570000|2021-10-03 22:19:30|20021.58|19901.58|20020.52|19900.52|20021.58|19901.58|20020.52|19900.52|8
1633299580000|2021-10-03 22:19:40|20019.94|19899.94|20022.66|19902.66|20022.66|19902.66|20019.82|19899.82|8
1633299590000|2021-10-03 22:19:50|20023.39|19903.39|20023.2|19903.2|20023.39|19903.39|20021.98|19901.98|9
1633299600000|2021-10-03 22:20:00|20023.49|19903.49|20024.39|19904.39|20024.8|19904.8|20023.49|19903.49|10
1633299610000|2021-10-03 22:20:10|20023.58|19903.58|20024.35|19904.35|20024.35|19904.35|20023.49|19903.49|10
1633299620000|2021-10-03 22:20:20|20024.08|19904.08|20023.61|19903.61|20024.3|19904.3|20023.61|19903.61|10
1633299630000|2021-10-03 22:20:30|20023.69|19903.69|20027.37|19907.37|20027.37|19907.37|20023.69|19903.69|10
1633299640000|2021-10-03 22:20:40|20028.08|19908.08|20031.53|19911.53|20031.53|19911.53|20028.08|19908.08|10
1633299650000|2021-10-03 22:20:50|20031.28|19911.28|20029.2|19909.2|20032.65|19912.65|20029.2|19909.2|9
1633299660000|2021-10-03 22:21:00|20028.77|19908.77|20027.19|19907.19|20029.15|19909.15|20027.19|19907.19|10
1633299670000|2021-10-03 22:21:10|20026.88|19906.88|20027.74|19907.74|20027.74|19907.74|20026.49|19906.49|10
1633299680000|2021-10-03 22:21:20|20028.52|19908.52|20028.74|19908.74|20028.74|19908.74|20027.18|19907.18|10
1633299690000|2021-10-03 22:21:30|20028.8|19908.8|20030.14|19910.14|20030.52|19910.52|20028.8|19908.8|10
1633299700000|2021-10-03 22:21:40|20031.91|19911.91|20030.59|19910.59|20032.39|19912.39|20030.21|19910.21|10
1633299710000|2021-10-03 22:21:50|20030.35|19910.35|20028.74|19908.74|20030.35|19910.35|20028.29|19908.29|10
1633299720000|2021-10-03 22:22:00|20026.56|19906.56|20025.55|19905.55|20026.79|19906.79|20025.52|19905.52|10
1633299730000|2021-10-03 22:22:10|20025.13|19905.13|20023.04|19903.04|20025.13|19905.13|20023.04|19903.04|9
1633299740000|2021-10-03 22:22:20|20023.02|19903.02|20024.46|19904.46|20024.46|19904.46|20022.87|19902.87|10
1633299750000|2021-10-03 22:22:30|20024.26|19904.26|20026.94|19906.94|20027.15|19907.15|20023.92|19903.92|10
1633299760000|2021-10-03 22:22:40|20027.14|19907.14|20030.6|19910.6|20031.12|19911.12|20027.14|19907.14|10
1633299770000|2021-10-03 22:22:50|20031.08|19911.08|20031.97|19911.97|20032.02|19912.02|20030.43|19910.43|10
1633299780000|2021-10-03 22:23:00|20032.27|19912.27|20035.05|19915.05|20035.69|19915.69|20031.63|19911.63|10
1633299790000|2021-10-03 22:23:10|20034.51|19914.51|20034.01|19914.01|20034.67|19914.67|20034.01|19914.01|10
1633299800000|2021-10-03 22:23:20|20035.17|19915.17|20034.93|19914.93|20035.87|19915.87|20034.76|19914.76|10
1633299810000|2021-10-03 22:23:30|20034.32|19914.32|20033.15|19913.15|20034.32|19914.32|20033.15|19913.15|10
1633299820000|2021-10-03 22:23:40|20032.38|19912.38|20033.11|19913.11|20033.11|19913.11|20032.38|19912.38|9
1633299830000|2021-10-03 22:23:50|20033.97|19913.97|20033.41|19913.41|20033.97|19913.97|20032.52|19912.52|10
1633299840000|2021-10-03 22:24:00|20033.09|19913.09|20031.55|19911.55|20033.09|19913.09|20031.31|19911.31|9
1633299850000|2021-10-03 22:24:10|20031.48|19911.48|20031.02|19911.02|20031.48|19911.48|20030.39|19910.39|8
1633299860000|2021-10-03 22:24:20|20030.66|19910.66|20028.72|19908.72|20030.66|19910.66|20028.38|19908.38|10
1633299870000|2021-10-03 22:24:30|20028.66|19908.66|20030.82|19910.82|20030.82|19910.82|20028.12|19908.12|10
1633299880000|2021-10-03 22:24:40|20030.66|19910.66|20031.23|19911.23|20031.23|19911.23|20030.66|19910.66|10
1633299890000|2021-10-03 22:24:50|20031.26|19911.26|20031.07|19911.07|20031.26|19911.26|20030.99|19910.99|8
1633299900000|2021-10-03 22:25:00|20031.23|19911.23|20031.54|19911.54|20031.54|19911.54|20030.41|19910.41|10
1633299910000|2021-10-03 22:25:10|20031.51|19911.51|20033.8|19913.8|20033.8|19913.8|20031.51|19911.51|10
1633299920000|2021-10-03 22:25:20|20033.89|19913.89|20035.02|19915.02|20035.03|19915.03|20033.89|19913.89|10
1633299930000|2021-10-03 22:25:30|20034.91|19914.91|20037.79|19917.79|20038.05|19918.05|20034.84|19914.84|9
1633299940000|2021-10-03 22:25:40|20038.19|19918.19|20037.75|19917.75|20038.67|19918.67|20037.63|19917.63|10
1633299950000|2021-10-03 22:25:50|20037.66|19917.66|20039.57|19919.57|20039.58|19919.58|20037.66|19917.66|10
1633299960000|2021-10-03 22:26:00|20039.65|19919.65|20041.41|19921.41|20041.41|19921.41|20039.65|19919.65|9
1633299970000|2021-10-03 22:26:10|20042.24|19922.24|20041.35|19921.35|20042.24|19922.24|20041.03|19921.03|10
1633299980000|2021-10-03 22:26:20|20040.64|19920.64|20039.76|19919.76|20040.81|19920.81|20039.47|19919.47|10
1633299990000|2021-10-03 22:26:30|20038.97|19918.97|20037.58|19917.58|20038.97|19918.97|20037.58|19917.58|10
1633300000000|2021-10-03 22:26:40|20036.34|19916.34|20038.76|19918.76|20038.76|19918.76|20035.85|19915.85|10
1633300010000|2021-10-03 22:26:50|20039.05|19919.05|20041.84|19921.84|20042.43|19922.43|20039.05|19919.05|9
1633300020000|2021-10-03 22:27:00|20041.34|19921.34|20041.05|19921.05|20041.34|19921.34|20040.35|19920.35|9
1633300030000|2021-10-03 22:27:10|20040.37|19920.37|20039.61|19919.61|20040.37|19920.37|20039.33|19919.33|10
1633300040000|2021-10-03 22:27:20|20039.8|19919.8|20039.39|19919.39|20039.8|19919.8|20039.18|19919.18|8
1633300050000|2021-10-03 22:27:30|20039.73|19919.73|20039.11|19919.11|20039.76|19919.76|20038.75|19918.75|9
1633300060000|2021-10-03 22:27:40|20039.09|19919.09|20040.75|19920.75|20040.97|19920.97|20039.09|19919.09|10
1633300070000|2021-10-03 22:27:50|20040.96|19920.96|20041.28|19921.28|20041.52|19921.52|20040.9|19920.9|10
1633300080000|2021-10-03 22:28:00|20041.04|19921.04|20040.67|19920.67|20041.4|19921.4|20040.23|19920.23|9
1633300090000|2021-10-03 22:28:10|20040.66|19920.66|20040.17|19920.17|20040.66|19920.66|20040.17|19920.17|9
1633300100000|2021-10-03 22:28:20|20040.07|19920.07|20043.2|19923.2|20043.2|19923.2|20039.22|19919.22|10
1633300110000|2021-10-03 22:28:30|20044.14|19924.14|20048.14|19928.14|20048.14|19928.14|20044.14|19924.14|9
1633300120000|2021-10-03 22:28:40|20048.03|19928.03|20047.96|19927.96|20048.89|19928.89|20047.91|19927.91|10
1633300130000|2021-10-03 22:28:50|20047.13|19927.13|20043.65|19923.65|20047.13|19927.13|20043.65|19923.65|10
1633300140000|2021-10-03 22:29:00|20042.7|19922.7|20042.39|19922.39|20043.37|19923.37|20042.02|19922.02|10
1633300150000|2021-10-03 22:29:10|20042.88|19922.88|20042.1|19922.1|20042.88|19922.88|20041.74|19921.74|10
1633300160000|2021-10-03 22:29:20|20041.87|19921.87|20043.25|19923.25|20044.05|19924.05|20041.87|19921.87|9
1633300170000|2021-10-03 22:29:30|20043.55|19923.55|20041.56|19921.56|20043.58|19923.58|20041.54|19921.54|10
1633300180000|2021-10-03 22:29:40|20041.48|19921.48|20042.27|19922.27|20042.27|19922.27|20041.44|19921.44|9
1633300190000|2021-10-03 22:29:50|20042.9|19922.9|20043.18|19923.18|20043.18|19923.18|20042.5|19922.5|9
1633300200000|2021-10-03 22:30:00|20043.74|19923.74|20048.33|19928.33|20048.47|19928.47|20043.74|19923.74|10
1633300210000|2021-10-03 22:30:10|20049.7|19929.7|20049.14|19929.14|20051.68|19931.68|20049.08|19929.08|10
1633300220000|2021-10-03 22:30:20|20048.84|19928.84|20049.97|19929.97|20050.44|19930.44|20048.81|19928.81|10
1633300230000|2021-10-03 22:30:30|20050.09|19930.09|20054.38|19934.38|20054.55|19934.55|20050.09|19930.09|9
1633300240000|2021-10-03 22:30:40|20054.22|19934.22|20054.39|19934.39|20054.39|19934.39|20054.18|19934.18|8
1633300250000|2021-10-03 22:30:50|20054.15|19934.15|20054.33|19934.33|20054.65|19934.65|20053.42|19933.42|9
1633300260000|2021-10-03 22:31:00|20055.29|19935.29|20057.48|19937.48|20057.48|19937.48|20055.29|19935.29|10
1633300270000|2021-10-03 22:31:10|20057.44|19937.44|20056.67|19936.67|20058.67|19938.67|20056.57|19936.57|10
1633300280000|2021-10-03 22:31:20|20056.58|19936.58|20057.07|19937.07|20057.77|19937.77|20056.41|19936.41|10
1633300290000|2021-10-03 22:31:30|20057.24|19937.24|20054.78|19934.78|20058.34|19938.34|20054.78|19934.78|10
1633300300000|2021-10-03 22:31:40|20053.39|19933.39|20052.98|19932.98|20054.2|19934.2|20052.98|19932.98|10
1633300310000|2021-10-03 22:31:50|20052.86|19932.86|20051.19|19931.19|20053.23|19933.23|20051.19|19931.19|7
1633300320000|2021-10-03 22:32:00|20051.03|19931.03|20050.36|19930.36|20051.56|19931.56|20050.36|19930.36|9
1633300330000|2021-10-03 22:32:10|20049.84|19929.84|20049.82|19929.82|20049.84|19929.84|20048.66|19928.66|10
1633300340000|2021-10-03 22:32:20|20049.73|19929.73|20047.21|19927.21|20050.06|19930.06|20047.21|19927.21|10
1633300350000|2021-10-03 22:32:30|20046.97|19926.97|20041.17|19921.17|20046.97|19926.97|20041.17|19921.17|10
1633300360000|2021-10-03 22:32:40|20041.16|19921.16|20039.84|19919.84|20041.72|19921.72|20039.84|19919.84|9
1633300370000|2021-10-03 22:32:50|20039.82|19919.82|20038.62|19918.62|20039.82|19919.82|20038.4|19918.4|10
1633300380000|2021-10-03 22:33:00|20039.06|19919.06|20040.22|19920.22|20040.92|19920.92|20039.06|19919.06|9
1633300390000|2021-10-03 22:33:10|20040.07|19920.07|20039.56|19919.56|20041.43|19921.43|20039.56|19919.56|9
1633300400000|2021-10-03 22:33:20|20039.65|19919.65|20037.25|19917.25|20039.97|19919.97|20037.25|19917.25|10
1633300410000|2021-10-03 22:33:30|20037.53|19917.53|20040.84|19920.84|20040.84|19920.84|20037.53|19917.53|10
1633300420000|2021-10-03 22:33:40|20041.45|19921.45|20046.44|19926.44|20046.44|19926.44|20041.45|19921.45|10
1633300430000|2021-10-03 22:33:50|20046.49|19926.49|20048.73|19928.73|20048.93|19928.93|20046.49|19926.49|9
1633300440000|2021-10-03 22:34:00|20049.11|19929.11|20056.32|19936.32|20056.32|19936.32|20049.11|19929.11|10
1633300450000|2021-10-03 22:34:10|20056.17|19936.17|20056.91|19936.91|20057.73|19937.73|20056.17|19936.17|10
1633300460000|2021-10-03 22:34:20|20057.19|19937.19|20057.81|19937.81|20057.81|19937.81|20057.17|19937.17|8
1633300470000|2021-10-03 22:34:30|20057.77|19937.77|20057.92|19937.92|20058.06|19938.06|20057.4|19937.4|10
1633300480000|2021-10-03 22:34:40|20058.97|19938.97|20060.2|19940.2|20060.2|19940.2|20058.97|19938.97|10
1633300490000|2021-10-03 22:34:50|20061.2|19941.2|20063.21|19943.21|20063.21|19943.21|20061.2|19941.2|10
1633300500000|2021-10-03 22:35:00|20063.26|19943.26|20064.74|19944.74|20064.74|19944.74|20062.95|19942.95|10
1633300510000|2021-10-03 22:35:10|20064.82|19944.82|20065.42|19945.42|20065.66|19945.66|20064.82|19944.82|10
1633300520000|2021-10-03 22:35:20|20065.51|19945.51|20064.85|19944.85|20065.51|19945.51|20062.98|19942.98|10
1633300530000|2021-10-03 22:35:30|20065.21|19945.21|20067.05|19947.05|20067.54|19947.54|20065.21|19945.21|7
1633300540000|2021-10-03 22:35:40|20067.33|19947.33|20067.15|19947.15|20067.95|19947.95|20066.71|19946.71|7
1633300550000|2021-10-03 22:35:50|20067.07|19947.07|20068.97|19948.97|20069.14|19949.14|20067.07|19947.07|9
1633300560000|2021-10-03 22:36:00|20069.21|19949.21|20069.52|19949.52|20069.57|19949.57|20068.9|19948.9|8
1633300570000|2021-10-03 22:36:10|20069.49|19949.49|20068.82|19948.82|20069.51|19949.51|20068.69|19948.69|7
1633300580000|2021-10-03 22:36:20|20068.8|19948.8|20070.28|19950.28|20070.35|19950.35|20068.8|19948.8|9
1633300590000|2021-10-03 22:36:30|20070.29|19950.29|20070.95|19950.95|20072.05|19952.05|20069.86|19949.86|10
1633300600000|2021-10-03 22:36:40|20071.19|19951.19|20073.95|19953.95|20073.95|19953.95|20071.19|19951.19|9
1633300610000|2021-10-03 22:36:50|20075.83|19955.83|20083.08|19963.08|20083.08|19963.08|20075.83|19955.83|10
1633300620000|2021-10-03 22:37:00|20083.35|19963.35|20081.72|19961.72|20084.41|19964.41|20081.38|19961.38|10
1633300630000|2021-10-03 22:37:10|20081.12|19961.12|20079.34|19959.34|20081.12|19961.12|20079.34|19959.34|10
1633300640000|2021-10-03 22:37:20|20079.41|19959.41|20078.48|19958.48|20079.86|19959.86|20078.48|19958.48|10
1633300650000|2021-10-03 22:37:30|20078.5|19958.5|20077.74|19957.74|20078.5|19958.5|20076.39|19956.39|10
1633300660000|2021-10-03 22:37:40|20077.91|19957.91|20079.32|19959.32|20079.37|19959.37|20077.73|19957.73|9
1633300670000|2021-10-03 22:37:50|20079.84|19959.84|20077.29|19957.29|20079.84|19959.84|20077.29|19957.29|9
1633300680000|2021-10-03 22:38:00|20077.62|19957.62|20076.27|19956.27|20078.54|19958.54|20076.27|19956.27|10
1633300690000|2021-10-03 22:38:10|20075.83|19955.83|20075.14|19955.14|20075.87|19955.87|20075.14|19955.14|10
1633300700000|2021-10-03 22:38:20|20075.05|19955.05|20076.77|19956.77|20076.77|19956.77|20075.05|19955.05|10
1633300710000|2021-10-03 22:38:30|20076.73|19956.73|20077.7|19957.7|20078.06|19958.06|20076.56|19956.56|10
1633300720000|2021-10-03 22:38:40|20076.95|19956.95|20077.81|19957.81|20077.82|19957.82|20076.95|19956.95|9
1633300730000|2021-10-03 22:38:50|20077.01|19957.01|20077|19957|20077.01|19957.01|20076.1|19956.1|9
1633300740000|2021-10-03 22:39:00|20076.95|19956.95|20077.17|19957.17|20077.84|19957.84|20076.68|19956.68|10
1633300750000|2021-10-03 22:39:10|20077.27|19957.27|20078.5|19958.5|20078.5|19958.5|20076.39|19956.39|9
1633300760000|2021-10-03 22:39:20|20078.73|19958.73|20078.15|19958.15|20079.72|19959.72|20078.13|19958.13|10
1633300770000|2021-10-03 22:39:30|20078.3|19958.3|20080.55|19960.55|20080.59|19960.59|20078.29|19958.29|8
1633300780000|2021-10-03 22:39:40|20080.64|19960.64|20078.57|19958.57|20080.64|19960.64|20078.57|19958.57|10
1633300790000|2021-10-03 22:39:50|20078.31|19958.31|20080.37|19960.37|20080.37|19960.37|20077.56|19957.56|10
1633300800000|2021-10-03 22:40:00|20079.76|19959.76|20079.41|19959.41|20080.55|19960.55|20079.41|19959.41|10
1633300810000|2021-10-03 22:40:10|20079.38|19959.38|20078.68|19958.68|20079.59|19959.59|20078.64|19958.64|10
1633300820000|2021-10-03 22:40:20|20079.02|19959.02|20079.54|19959.54|20079.78|19959.78|20079.02|19959.02|10
1633300830000|2021-10-03 22:40:30|20079.33|19959.33|20078.55|19958.55|20079.33|19959.33|20078.55|19958.55|9
1633300840000|2021-10-03 22:40:40|20079.5|19959.5|20075.58|19955.58|20079.79|19959.79|20075.58|19955.58|10
1633300850000|2021-10-03 22:40:50|20073.82|19953.82|20070.87|19950.87|20073.82|19953.82|20070.87|19950.87|8
1633300860000|2021-10-03 22:41:00|20070.62|19950.62|20068.75|19948.75|20070.62|19950.62|20068.75|19948.75|9
1633300870000|2021-10-03 22:41:10|20068.71|19948.71|20068.48|19948.48|20068.81|19948.81|20068.18|19948.18|9
1633300880000|2021-10-03 22:41:20|20068.42|19948.42|20067.76|19947.76|20068.84|19948.84|20067.76|19947.76|10
1633300890000|2021-10-03 22:41:30|20067.86|19947.86|20064.94|19944.94|20067.86|19947.86|20064.94|19944.94|10
1633300900000|2021-10-03 22:41:40|20064.93|19944.93|20062.74|19942.74|20064.93|19944.93|20062.48|19942.48|10
1633300910000|2021-10-03 22:41:50|20062.51|19942.51|20061.9|19941.9|20062.51|19942.51|20061.84|19941.84|9
1633300920000|2021-10-03 22:42:00|20062.66|19942.66|20065.34|19945.34|20065.39|19945.39|20062.66|19942.66|10
1633300930000|2021-10-03 22:42:10|20065.14|19945.14|20063.59|19943.59|20065.14|19945.14|20063.43|19943.43|9
1633300940000|2021-10-03 22:42:20|20063.33|19943.33|20063.01|19943.01|20063.53|19943.53|20062.71|19942.71|10
1633300950000|2021-10-03 22:42:30|20062.53|19942.53|20063.51|19943.51|20063.52|19943.52|20062.42|19942.42|9
1633300960000|2021-10-03 22:42:40|20063.64|19943.64|20063.38|19943.38|20063.69|19943.69|20063|19943|9
1633300970000|2021-10-03 22:42:50|20063.24|19943.24|20064.72|19944.72|20064.72|19944.72|20063.24|19943.24|9
1633300980000|2021-10-03 22:43:00|20064.45|19944.45|20064.89|19944.89|20064.9|19944.9|20064.19|19944.19|9
1633300990000|2021-10-03 22:43:10|20064.73|19944.73|20065.21|19945.21|20065.56|19945.56|20064.47|19944.47|10
1633301000000|2021-10-03 22:43:20|20065.14|19945.14|20064.04|19944.04|20065.14|19945.14|20063.73|19943.73|10
1633301010000|2021-10-03 22:43:30|20063.43|19943.43|20060.11|19940.11|20063.43|19943.43|20060.11|19940.11|10
1633301020000|2021-10-03 22:43:40|20058.15|19938.15|20055.58|19935.58|20058.15|19938.15|20055.58|19935.58|10
1633301030000|2021-10-03 22:43:50|20055.52|19935.52|20053.27|19933.27|20055.52|19935.52|20053.27|19933.27|8
1633301040000|2021-10-03 22:44:00|20052.79|19932.79|20050.29|19930.29|20052.79|19932.79|20050.29|19930.29|9
1633301050000|2021-10-03 22:44:10|20050.26|19930.26|20049.51|19929.51|20050.26|19930.26|20049.43|19929.43|9
1633301060000|2021-10-03 22:44:20|20050.25|19930.25|20047.97|19927.97|20050.54|19930.54|20047.97|19927.97|10
1633301070000|2021-10-03 22:44:30|20047.9|19927.9|20043.94|19923.94|20047.9|19927.9|20043.81|19923.81|10
1633301080000|2021-10-03 22:44:40|20043.75|19923.75|20042.36|19922.36|20043.75|19923.75|20042.34|19922.34|10
1633301090000|2021-10-03 22:44:50|20042.02|19922.02|20040.94|19920.94|20042.16|19922.16|20040.94|19920.94|9
1633301100000|2021-10-03 22:45:00|20040.56|19920.56|20039.9|19919.9|20040.56|19920.56|20039.04|19919.04|10
1633301110000|2021-10-03 22:45:10|20038.97|19918.97|20038.98|19918.98|20038.98|19918.98|20037.32|19917.32|10
1633301120000|2021-10-03 22:45:20|20039.04|19919.04|20038.38|19918.38|20039.09|19919.09|20038.04|19918.04|10
1633301130000|2021-10-03 22:45:30|20038.15|19918.15|20038.3|19918.3|20038.5|19918.5|20037.89|19917.89|9
1633301140000|2021-10-03 22:45:40|20038.02|19918.02|20042.84|19922.84|20042.84|19922.84|20038.02|19918.02|10
1633301150000|2021-10-03 22:45:50|20043.59|19923.59|20044.41|19924.41|20044.59|19924.59|20043.48|19923.48|9
1633301160000|2021-10-03 22:46:00|20043.83|19923.83|20045.8|19925.8|20045.8|19925.8|20043.41|19923.41|10
1633301170000|2021-10-03 22:46:10|20046.53|19926.53|20046.85|19926.85|20046.85|19926.85|20045.66|19925.66|9
1633301180000|2021-10-03 22:46:20|20046.5|19926.5|20046.61|19926.61|20046.84|19926.84|20046.04|19926.04|10
1633301190000|2021-10-03 22:46:30|20047.02|19927.02|20049.53|19929.53|20049.82|19929.82|20046.97|19926.97|10
1633301200000|2021-10-03 22:46:40|20049.74|19929.74|20047.97|19927.97|20050.16|19930.16|20047.97|19927.97|10
1633301210000|2021-10-03 22:46:50|20047.91|19927.91|20047.13|19927.13|20047.91|19927.91|20046.73|19926.73|10
1633301220000|2021-10-03 22:47:00|20046.62|19926.62|20042.49|19922.49|20046.62|19926.62|20042.49|19922.49|10
1633301230000|2021-10-03 22:47:10|20041.97|19921.97|20034.91|19914.91|20041.97|19921.97|20034.91|19914.91|10
1633301240000|2021-10-03 22:47:20|20035.63|19915.63|20021.03|19901.03|20035.63|19915.63|20021.03|19901.03|10
1633301250000|2021-10-03 22:47:30|20020.72|19900.72|20013.09|19893.09|20020.72|19900.72|20013.09|19893.09|10
1633301260000|2021-10-03 22:47:40|20012.6|19892.6|20010.26|19890.26|20013.16|19893.16|20010.26|19890.26|10
1633301270000|2021-10-03 22:47:50|20009.09|19889.09|20003.06|19883.06|20009.31|19889.31|20003.06|19883.06|9
1633301280000|2021-10-03 22:48:00|20003.12|19883.12|19992.81|19872.81|20003.12|19883.12|19992.57|19872.57|10
1633301290000|2021-10-03 22:48:10|19992.67|19872.67|19990.07|19870.07|19992.91|19872.91|19990.07|19870.07|10
1633301300000|2021-10-03 22:48:20|19990.05|19870.05|19990.69|19870.69|19990.89|19870.89|19990.05|19870.05|9
1633301310000|2021-10-03 22:48:30|19990.21|19870.21|19989.24|19869.24|19990.23|19870.23|19989.24|19869.24|9
1633301320000|2021-10-03 22:48:40|19989.08|19869.08|19987.49|19867.49|19989.08|19869.08|19986.36|19866.36|10
1633301330000|2021-10-03 22:48:50|19987.85|19867.85|19989.48|19869.48|19989.48|19869.48|19986.83|19866.83|9
1633301340000|2021-10-03 22:49:00|19989.76|19869.76|19995.78|19875.78|19995.78|19875.78|19989.76|19869.76|9
1633301350000|2021-10-03 22:49:10|19996.01|19876.01|19997.95|19877.95|19998.06|19878.06|19996.01|19876.01|9
1633301360000|2021-10-03 22:49:20|19997.84|19877.84|20000.19|19880.19|20000.19|19880.19|19997.84|19877.84|9
1633301370000|2021-10-03 22:49:30|20000.39|19880.39|20003.31|19883.31|20003.31|19883.31|20000.39|19880.39|9
1633301380000|2021-10-03 22:49:40|20003.2|19883.2|20005.76|19885.76|20005.76|19885.76|20003.2|19883.2|9
1633301390000|2021-10-03 22:49:50|20005.68|19885.68|20008.16|19888.16|20008.74|19888.74|20005.68|19885.68|10
1633301400000|2021-10-03 22:50:00|20008.58|19888.58|20010.3|19890.3|20010.3|19890.3|20008.52|19888.52|10
1633301410000|2021-10-03 22:50:10|20009.94|19889.94|20014.27|19894.27|20014.33|19894.33|20009.94|19889.94|10
1633301420000|2021-10-03 22:50:20|20013.68|19893.68|20014.79|19894.79|20014.88|19894.88|20013.59|19893.59|9
1633301430000|2021-10-03 22:50:30|20014.61|19894.61|20013.26|19893.26|20014.61|19894.61|20011.88|19891.88|9
1633301440000|2021-10-03 22:50:40|20013.25|19893.25|20010.87|19890.87|20013.26|19893.26|20010.87|19890.87|10
1633301450000|2021-10-03 22:50:50|20010.82|19890.82|20007.71|19887.71|20010.82|19890.82|20007.31|19887.31|9
1633301460000|2021-10-03 22:51:00|20007.77|19887.77|20008.25|19888.25|20009.36|19889.36|20007.77|19887.77|10
1633301470000|2021-10-03 22:51:10|20007.92|19887.92|20009.62|19889.62|20009.62|19889.62|20007.32|19887.32|9
1633301480000|2021-10-03 22:51:20|20009.57|19889.57|20012.93|19892.93|20012.93|19892.93|20009.57|19889.57|10
1633301490000|2021-10-03 22:51:30|20013.13|19893.13|20013.54|19893.54|20014.09|19894.09|20012.72|19892.72|10
1633301500000|2021-10-03 22:51:40|20013.47|19893.47|20014.47|19894.47|20014.67|19894.67|20013.35|19893.35|8
1633301510000|2021-10-03 22:51:50|20014.32|19894.32|20013.82|19893.82|20014.32|19894.32|20013.65|19893.65|8
1633301520000|2021-10-03 22:52:00|20014.11|19894.11|20013.76|19893.76|20014.24|19894.24|20013.76|19893.76|8
1633301530000|2021-10-03 22:52:10|20013.81|19893.81|20014.63|19894.63|20014.63|19894.63|20013.73|19893.73|10
1633301540000|2021-10-03 22:52:20|20014.43|19894.43|20014.25|19894.25|20014.87|19894.87|20014.25|19894.25|9
1633301550000|2021-10-03 22:52:30|20014.13|19894.13|20011.81|19891.81|20014.13|19894.13|20011.81|19891.81|9
1633301560000|2021-10-03 22:52:40|20010.93|19890.93|20009.44|19889.44|20010.93|19890.93|20009.44|19889.44|8
1633301570000|2021-10-03 22:52:50|20009.05|19889.05|19993.67|19873.67|20009.46|19889.46|19993.67|19873.67|10
1633301580000|2021-10-03 22:53:00|19989.15|19869.15|19978.18|19858.18|19989.15|19869.15|19978.18|19858.18|10
1633301590000|2021-10-03 22:53:10|19977.9|19857.9|19972.3|19852.3|19978.36|19858.36|19971.59|19851.59|10
1633301600000|2021-10-03 22:53:20|19973|19853|19976.2|19856.2|19976.45|19856.45|19973|19853|10
1633301610000|2021-10-03 22:53:30|19975.88|19855.88|19975.16|19855.16|19975.88|19855.88|19974.3|19854.3|10
1633301620000|2021-10-03 22:53:40|19975.15|19855.15|19976.9|19856.9|19977.75|19857.75|19975.01|19855.01|9
1633301630000|2021-10-03 22:53:50|19977.44|19857.44|19975.42|19855.42|19977.74|19857.74|19975.42|19855.42|10
1633301640000|2021-10-03 22:54:00|19975.19|19855.19|19975.25|19855.25|19975.68|19855.68|19974.63|19854.63|9
1633301650000|2021-10-03 22:54:10|19975.19|19855.19|19974.63|19854.63|19975.52|19855.52|19974.38|19854.38|8
1633301660000|2021-10-03 22:54:20|19974.53|19854.53|19971.35|19851.35|19974.55|19854.55|19971.35|19851.35|10
1633301670000|2021-10-03 22:54:30|19972.78|19852.78|19977.91|19857.91|19977.91|19857.91|19972.78|19852.78|10
1633301680000|2021-10-03 22:54:40|19977.85|19857.85|19982.42|19862.42|19982.42|19862.42|19977.85|19857.85|9
1633301690000|2021-10-03 22:54:50|19982.09|19862.09|19983.82|19863.82|19983.82|19863.82|19982.09|19862.09|10
1633301700000|2021-10-03 22:55:00|19983.91|19863.91|19985.41|19865.41|19986.12|19866.12|19983.91|19863.91|10
1633301710000|2021-10-03 22:55:10|19986.57|19866.57|19988.42|19868.42|19988.42|19868.42|19986.57|19866.57|9
1633301720000|2021-10-03 22:55:20|19987.77|19867.77|19987.27|19867.27|19987.77|19867.77|19986.57|19866.57|10
1633301730000|2021-10-03 22:55:30|19986.47|19866.47|19986.25|19866.25|19986.67|19866.67|19986.04|19866.04|8
1633301740000|2021-10-03 22:55:40|19986.24|19866.24|19983.79|19863.79|19986.31|19866.31|19983.79|19863.79|10
1633301750000|2021-10-03 22:55:50|19983.15|19863.15|19981.8|19861.8|19983.71|19863.71|19981.8|19861.8|10
1633301760000|2021-10-03 22:56:00|19981.74|19861.74|19982.89|19862.89|19983.21|19863.21|19981.53|19861.53|10
1633301770000|2021-10-03 22:56:10|19983.23|19863.23|19983.71|19863.71|19984.14|19864.14|19983.23|19863.23|9
1633301780000|2021-10-03 22:56:20|19983.82|19863.82|19984.94|19864.94|19984.94|19864.94|19983.69|19863.69|8
1633301790000|2021-10-03 22:56:30|19985.36|19865.36|19985.21|19865.21|19985.39|19865.39|19984.94|19864.94|6
1633301800000|2021-10-03 22:56:40|19985.77|19865.77|19986.03|19866.03|19986.05|19866.05|19985.13|19865.13|9
1633301810000|2021-10-03 22:56:50|19985.92|19865.92|19986.3|19866.3|19987.35|19867.35|19985.92|19865.92|9
1633301820000|2021-10-03 22:57:00|19985.75|19865.75|19986.66|19866.66|19987|19867|19985.75|19865.75|9
1633301830000|2021-10-03 22:57:10|19986.81|19866.81|19986.96|19866.96|19987.46|19867.46|19986.39|19866.39|10
1633301840000|2021-10-03 22:57:20|19987.1|19867.1|19987.69|19867.69|19988.39|19868.39|19987.1|19867.1|10
1633301850000|2021-10-03 22:57:30|19987.46|19867.46|19984.91|19864.91|19987.46|19867.46|19984.91|19864.91|10
1633301860000|2021-10-03 22:57:40|19984.84|19864.84|19984.22|19864.22|19984.95|19864.95|19983.34|19863.34|9
1633301870000|2021-10-03 22:57:50|19984.18|19864.18|19980.3|19860.3|19984.18|19864.18|19980.3|19860.3|9
1633301880000|2021-10-03 22:58:00|19980.4|19860.4|19978.41|19858.41|19980.66|19860.66|19978.36|19858.36|9
1633301890000|2021-10-03 22:58:10|19978.28|19858.28|19978.79|19858.79|19978.79|19858.79|19976.77|19856.77|10
1633301900000|2021-10-03 22:58:20|19979.24|19859.24|19979.45|19859.45|19981.33|19861.33|19979.24|19859.24|10
1633301910000|2021-10-03 22:58:30|19979.76|19859.76|19982.17|19862.17|19982.17|19862.17|19979.76|19859.76|9
1633301920000|2021-10-03 22:58:40|19982.14|19862.14|19982.64|19862.64|19983.15|19863.15|19982.14|19862.14|10
1633301930000|2021-10-03 22:58:50|19982.71|19862.71|19982.99|19862.99|19983.24|19863.24|19982.28|19862.28|10
1633301940000|2021-10-03 22:59:00|19982.81|19862.81|19981.42|19861.42|19982.81|19862.81|19981.39|19861.39|8
1633301950000|2021-10-03 22:59:10|19981.58|19861.58|19981.59|19861.59|19981.76|19861.76|19980.42|19860.42|10
1633301960000|2021-10-03 22:59:20|19981.54|19861.54|19983.95|19863.95|19983.95|19863.95|19981.54|19861.54|10
1633301970000|2021-10-03 22:59:30|19984.77|19864.77|19983.26|19863.26|19984.77|19864.77|19983.05|19863.05|10
1633301980000|2021-10-03 22:59:40|19983.24|19863.24|19985.09|19865.09|19985.09|19865.09|19982.91|19862.91|9
1633301990000|2021-10-03 22:59:50|19985.27|19865.27|19985.6|19865.6|19985.7|19865.7|19984.75|19864.75|9
1633302000000|2021-10-03 23:00:00|19985.91|19865.91|19986.44|19866.44|19987.42|19867.42|19985.91|19865.91|9
1633302010000|2021-10-03 23:00:10|19984.78|19864.78|19981.22|19861.22|19984.94|19864.94|19981.22|19861.22|10
1633302020000|2021-10-03 23:00:20|19981.43|19861.43|19979.97|19859.97|19981.55|19861.55|19979.78|19859.78|10
1633302030000|2021-10-03 23:00:30|19980.45|19860.45|19981.66|19861.66|19981.66|19861.66|19980.33|19860.33|10
1633302040000|2021-10-03 23:00:40|19981.53|19861.53|19981.61|19861.61|19981.69|19861.69|19981.01|19861.01|10
1633302050000|2021-10-03 23:00:50|19982.15|19862.15|19981.85|19861.85|19982.15|19862.15|19981.66|19861.66|8
1633302060000|2021-10-03 23:01:00|19981.73|19861.73|19978.25|19858.25|19981.85|19861.85|19978.25|19858.25|10
1633302070000|2021-10-03 23:01:10|19977.83|19857.83|19972.8|19852.8|19977.83|19857.83|19972.8|19852.8|10
1633302080000|2021-10-03 23:01:20|19972.44|19852.44|19965.33|19845.33|19972.44|19852.44|19965.33|19845.33|10
1633302090000|2021-10-03 23:01:30|19964.64|19844.64|19960.42|19840.42|19964.64|19844.64|19960.42|19840.42|10
1633302100000|2021-10-03 23:01:40|19960.44|19840.44|19954.02|19834.02|19960.44|19840.44|19954.02|19834.02|10
1633302110000|2021-10-03 23:01:50|19953.83|19833.83|19951.1|19831.1|19954.82|19834.82|19951.1|19831.1|10
1633302120000|2021-10-03 23:02:00|19951.77|19831.77|19952.62|19832.62|19952.62|19832.62|19951.31|19831.31|10
1633302130000|2021-10-03 23:02:10|19953.57|19833.57|19956.52|19836.52|19956.59|19836.59|19953.57|19833.57|10
1633302140000|2021-10-03 23:02:20|19956.84|19836.84|19955.58|19835.58|19957.43|19837.43|19955.58|19835.58|10
1633302150000|2021-10-03 23:02:30|19955.56|19835.56|19954.42|19834.42|19955.75|19835.75|19954.15|19834.15|9
1633302160000|2021-10-03 23:02:40|19953.78|19833.78|19952.9|19832.9|19953.78|19833.78|19952.09|19832.09|8
1633302170000|2021-10-03 23:02:50|19952.58|19832.58|19952.47|19832.47|19953.2|19833.2|19952.34|19832.34|10
1633302180000|2021-10-03 23:03:00|19951.84|19831.84|19949.99|19829.99|19951.91|19831.91|19949.99|19829.99|10
1633302190000|2021-10-03 23:03:10|19950.05|19830.05|19948.25|19828.25|19950.05|19830.05|19947.76|19827.76|9
1633302200000|2021-10-03 23:03:20|19948.35|19828.35|19948.58|19828.58|19949.24|19829.24|19947.73|19827.73|10
1633302210000|2021-10-03 23:03:30|19949.29|19829.29|19951.34|19831.34|19951.34|19831.34|19949.15|19829.15|8
1633302220000|2021-10-03 23:03:40|19951.64|19831.64|19953.52|19833.52|19953.91|19833.91|19951.64|19831.64|10
1633302230000|2021-10-03 23:03:50|19953.53|19833.53|19956.18|19836.18|19956.18|19836.18|19953.45|19833.45|10
1633302240000|2021-10-03 23:04:00|19956.24|19836.24|19958.85|19838.85|19958.85|19838.85|19956.18|19836.18|10
1633302250000|2021-10-03 23:04:10|19959.47|19839.47|19958.2|19838.2|19960.07|19840.07|19958.2|19838.2|10
1633302260000|2021-10-03 23:04:20|19958.83|19838.83|19958.56|19838.56|19959.03|19839.03|19957.69|19837.69|9
1633302270000|2021-10-03 23:04:30|19958.51|19838.51|19959.04|19839.04|19959.04|19839.04|19958|19838|7
1633302280000|2021-10-03 23:04:40|19958.52|19838.52|19959.26|19839.26|19959.26|19839.26|19958.09|19838.09|8
1633302290000|2021-10-03 23:04:50|19958.69|19838.69|19958.92|19838.92|19958.93|19838.93|19958.65|19838.65|10
1633302300000|2021-10-03 23:05:00|19958.91|19838.91|19963.35|19843.35|19963.35|19843.35|19958.91|19838.91|9
1633302310000|2021-10-03 23:05:10|19964.77|19844.77|19969.44|19849.44|19969.44|19849.44|19964.73|19844.73|8
1633302320000|2021-10-03 23:05:20|19969.34|19849.34|19966.55|19846.55|19969.34|19849.34|19966.55|19846.55|9
1633302330000|2021-10-03 23:05:30|19966.59|19846.59|19967.91|19847.91|19967.91|19847.91|19965.36|19845.36|10
1633302340000|2021-10-03 23:05:40|19967.92|19847.92|19970.69|19850.69|19970.75|19850.75|19967.92|19847.92|10
1633302350000|2021-10-03 23:05:50|19970.43|19850.43|19969.74|19849.74|19972.72|19852.72|19969.74|19849.74|9
1633302360000|2021-10-03 23:06:00|19969.75|19849.75|19969.34|19849.34|19969.75|19849.75|19967.95|19847.95|10
1633302370000|2021-10-03 23:06:10|19969.22|19849.22|19970.01|19850.01|19970.01|19850.01|19968.38|19848.38|10
1633302380000|2021-10-03 23:06:20|19970.08|19850.08|19973.91|19853.91|19973.91|19853.91|19970.08|19850.08|10
1633302390000|2021-10-03 23:06:30|19973.8|19853.8|19978.17|19858.17|19978.17|19858.17|19973.8|19853.8|10
1633302400000|2021-10-03 23:06:40|19977.85|19857.85|19980.02|19860.02|19980.02|19860.02|19977.85|19857.85|9
1633302410000|2021-10-03 23:06:50|19979.75|19859.75|19977.98|19857.98|19979.75|19859.75|19977.98|19857.98|9
1633302420000|2021-10-03 23:07:00|19978.15|19858.15|19981.55|19861.55|19981.55|19861.55|19978.15|19858.15|10
1633302430000|2021-10-03 23:07:10|19982.77|19862.77|19986.64|19866.64|19986.64|19866.64|19982.77|19862.77|10
1633302440000|2021-10-03 23:07:20|19987.17|19867.17|19991.1|19871.1|19991.1|19871.1|19987.17|19867.17|9
1633302450000|2021-10-03 23:07:30|19990.88|19870.88|19994.74|19874.74|19994.74|19874.74|19990.57|19870.57|9
1633302460000|2021-10-03 23:07:40|19995.89|19875.89|19995.62|19875.62|19996|19876|19995.23|19875.23|10
1633302470000|2021-10-03 23:07:50|19995.59|19875.59|19996.8|19876.8|19997.04|19877.04|19994.87|19874.87|10
1633302480000|2021-10-03 23:08:00|19997.04|19877.04|19998.53|19878.53|19998.53|19878.53|19997.04|19877.04|8
1633302490000|2021-10-03 23:08:10|19998.45|19878.45|19997.89|19877.89|19998.45|19878.45|19997.87|19877.87|9
1633302500000|2021-10-03 23:08:20|19997.83|19877.83|19998.22|19878.22|19998.91|19878.91|19997.83|19877.83|10
1633302510000|2021-10-03 23:08:30|19998.04|19878.04|19999.5|19879.5|19999.98|19879.98|19997.32|19877.32|10
1633302520000|2021-10-03 23:08:40|19999.73|19879.73|19997.52|19877.52|19999.73|19879.73|19997.52|19877.52|8
1633302530000|2021-10-03 23:08:50|19997.24|19877.24|19996.43|19876.43|19997.77|19877.77|19996.35|19876.35|9
1633302540000|2021-10-03 23:09:00|19996.88|19876.88|19999.07|19879.07|19999.14|19879.14|19996.84|19876.84|8
1633302550000|2021-10-03 23:09:10|19998.83|19878.83|19999.31|19879.31|19999.31|19879.31|19997.95|19877.95|9
1633302560000|2021-10-03 23:09:20|19999.71|19879.71|20000.41|19880.41|20000.59|19880.59|19999.28|19879.28|10
1633302570000|2021-10-03 23:09:30|20000.39|19880.39|20000.88|19880.88|20001.21|19881.21|20000.05|19880.05|9
1633302580000|2021-10-03 23:09:40|20001.02|19881.02|20000.41|19880.41|20001.2|19881.2|20000.34|19880.34|10
1633302590000|2021-10-03 23:09:50|20000.23|19880.23|20001.3|19881.3|20001.33|19881.33|20000.23|19880.23|10
1633302600000|2021-10-03 23:10:00|20001.42|19881.42|20003.86|19883.86|20003.86|19883.86|20001.42|19881.42|8
1633302610000|2021-10-03 23:10:10|20003.88|19883.88|20007.76|19887.76|20007.76|19887.76|20003.61|19883.61|10
1633302620000|2021-10-03 23:10:20|20007.65|19887.65|20006.69|19886.69|20008.93|19888.93|20006.69|19886.69|9
1633302630000|2021-10-03 23:10:30|20006.65|19886.65|20006.18|19886.18|20006.71|19886.71|20006.15|19886.15|9
1633302640000|2021-10-03 23:10:40|20006.08|19886.08|20006.36|19886.36|20006.36|19886.36|20005.77|19885.77|9
1633302650000|2021-10-03 23:10:50|20006.05|19886.05|20006.42|19886.42|20006.42|19886.42|20005.66|19885.66|8
1633302660000|2021-10-03 23:11:00|20006.6|19886.6|20008.54|19888.54|20008.54|19888.54|20006.6|19886.6|7
1633302670000|2021-10-03 23:11:10|20011.04|19891.04|20010.63|19890.63|20012.06|19892.06|20010.63|19890.63|8
1633302680000|2021-10-03 23:11:20|20010.74|19890.74|20009.99|19889.99|20011.74|19891.74|20009.99|19889.99|10
1633302690000|2021-10-03 23:11:30|20009.89|19889.89|20014.57|19894.57|20014.78|19894.78|20009.89|19889.89|10
1633302700000|2021-10-03 23:11:40|20015.33|19895.33|20015.54|19895.54|20017.23|19897.23|20015.13|19895.13|10
1633302710000|2021-10-03 23:11:50|20015.4|19895.4|20012.26|19892.26|20015.79|19895.79|20012.26|19892.26|10
1633302720000|2021-10-03 23:12:00|20012.32|19892.32|20010.12|19890.12|20012.52|19892.52|20009.79|19889.79|10
1633302730000|2021-10-03 23:12:10|20009.51|19889.51|20007.59|19887.59|20009.51|19889.51|20007.59|19887.59|10
1633302740000|2021-10-03 23:12:20|20007.58|19887.58|20005.91|19885.91|20007.58|19887.58|20005.91|19885.91|9
1633302750000|2021-10-03 23:12:30|20005.61|19885.61|20002|19882|20006.08|19886.08|20002|19882|10
1633302760000|2021-10-03 23:12:40|20002.17|19882.17|20000.99|19880.99|20002.17|19882.17|20000.68|19880.68|9
1633302770000|2021-10-03 23:12:50|20000.95|19880.95|20001.47|19881.47|20001.74|19881.74|20000.95|19880.95|10
1633302780000|2021-10-03 23:13:00|20001.43|19881.43|20000.91|19880.91|20001.43|19881.43|20000.57|19880.57|10
1633302790000|2021-10-03 23:13:10|20001.39|19881.39|20004.61|19884.61|20005.01|19885.01|20001.39|19881.39|10
1633302800000|2021-10-03 23:13:20|20004.79|19884.79|20006.29|19886.29|20006.29|19886.29|20004.79|19884.79|9
1633302810000|2021-10-03 23:13:30|20006.38|19886.38|20006.58|19886.58|20006.58|19886.58|20005.88|19885.88|9
1633302820000|2021-10-03 23:13:40|20006.36|19886.36|20008.53|19888.53|20008.53|19888.53|20006.36|19886.36|10
1633302830000|2021-10-03 23:13:50|20008.59|19888.59|20010.71|19890.71|20010.72|19890.72|20008.36|19888.36|10
1633302840000|2021-10-03 23:14:00|20010.92|19890.92|20010.98|19890.98|20011.5|19891.5|20010.72|19890.72|10
1633302850000|2021-10-03 23:14:10|20010.83|19890.83|20012.66|19892.66|20012.66|19892.66|20010.83|19890.83|9
1633302860000|2021-10-03 23:14:20|20012.69|19892.69|20013.72|19893.72|20013.95|19893.95|20012.69|19892.69|9
1633302870000|2021-10-03 23:14:30|20013.75|19893.75|20016.37|19896.37|20016.37|19896.37|20013.61|19893.61|10
1633302880000|2021-10-03 23:14:40|20016.91|19896.91|20018.78|19898.78|20018.78|19898.78|20016.74|19896.74|10
1633302890000|2021-10-03 23:14:50|20019.11|19899.11|20039.79|19919.79|20039.79|19919.79|20019.11|19899.11|10
1633302900000|2021-10-03 23:15:00|20041.74|19921.74|20058.71|19938.71|20058.71|19938.71|20040.96|19920.96|10
1633302910000|2021-10-03 23:15:10|20059.45|19939.45|20063.84|19943.84|20064.6|19944.6|20059.45|19939.45|10
1633302920000|2021-10-03 23:15:20|20063.16|19943.16|20072.44|19952.44|20072.44|19952.44|20063.12|19943.12|10
1633302930000|2021-10-03 23:15:30|20073.5|19953.5|20077.16|19957.16|20077.27|19957.27|20072.97|19952.97|10
1633302940000|2021-10-03 23:15:40|20077.58|19957.58|20080.9|19960.9|20081.78|19961.78|20077.36|19957.36|10
1633302950000|2021-10-03 23:15:50|20081.35|19961.35|20077.23|19957.23|20081.69|19961.69|20077.15|19957.15|9
1633302960000|2021-10-03 23:16:00|20077.22|19957.22|20073.84|19953.84|20077.22|19957.22|20073.28|19953.28|10
1633302970000|2021-10-03 23:16:10|20074.42|19954.42|20078.65|19958.65|20079.19|19959.19|20074.38|19954.38|10
1633302980000|2021-10-03 23:16:20|20079.79|19959.79|20078.42|19958.42|20080.43|19960.43|20078.42|19958.42|10
1633302990000|2021-10-03 23:16:30|20077.78|19957.78|20075.99|19955.99|20077.78|19957.78|20075.42|19955.42|10
1633303000000|2021-10-03 23:16:40|20075.47|19955.47|20071.86|19951.86|20075.47|19955.47|20071.26|19951.26|10
1633303010000|2021-10-03 23:16:50|20071.12|19951.12|20068.03|19948.03|20071.12|19951.12|20067.65|19947.65|10
1633303020000|2021-10-03 23:17:00|20067.41|19947.41|20067.43|19947.43|20067.81|19947.81|20067.06|19947.06|10
1633303030000|2021-10-03 23:17:10|20067.19|19947.19|20063.94|19943.94|20067.22|19947.22|20063.94|19943.94|10
1633303040000|2021-10-03 23:17:20|20064.91|19944.91|20064.63|19944.63|20065.5|19945.5|20064.14|19944.14|10
1633303050000|2021-10-03 23:17:30|20064.69|19944.69|20061.97|19941.97|20064.69|19944.69|20061.97|19941.97|10
1633303060000|2021-10-03 23:17:40|20061.59|19941.59|20058.61|19938.61|20061.62|19941.62|20058.61|19938.61|10
1633303070000|2021-10-03 23:17:50|20058.05|19938.05|20055|19935|20058.05|19938.05|20055|19935|10
1633303080000|2021-10-03 23:18:00|20054.81|19934.81|20050.94|19930.94|20054.9|19934.9|20050.94|19930.94|10
1633303090000|2021-10-03 23:18:10|20051.19|19931.19|20048.38|19928.38|20051.43|19931.43|20048.27|19928.27|10
1633303100000|2021-10-03 23:18:20|20047.56|19927.56|20045.1|19925.1|20047.56|19927.56|20044.99|19924.99|10
1633303110000|2021-10-03 23:18:30|20045.12|19925.12|20042.08|19922.08|20045.12|19925.12|20041.13|19921.13|10
1633303120000|2021-10-03 23:18:40|20042.03|19922.03|20044.12|19924.12|20044.12|19924.12|20041.96|19921.96|10
1633303130000|2021-10-03 23:18:50|20044.15|19924.15|20044.09|19924.09|20044.15|19924.15|20042.84|19922.84|10
1633303140000|2021-10-03 23:19:00|20043.81|19923.81|20044.1|19924.1|20044.8|19924.8|20043.81|19923.81|9
1633303150000|2021-10-03 23:19:10|20044.11|19924.11|20046.04|19926.04|20046.04|19926.04|20044.11|19924.11|10
1633303160000|2021-10-03 23:19:20|20046.33|19926.33|20047.09|19927.09|20047.09|19927.09|20046.33|19926.33|10
1633303170000|2021-10-03 23:19:30|20047.04|19927.04|20046.83|19926.83|20047.2|19927.2|20046.58|19926.58|7
1633303180000|2021-10-03 23:19:40|20046.71|19926.71|20044.49|19924.49|20046.73|19926.73|20043.76|19923.76|9
1633303190000|2021-10-03 23:19:50|20043.93|19923.93|20042.53|19922.53|20044.32|19924.32|20042.53|19922.53|9
1633303200000|2021-10-03 23:20:00|20042.38|19922.38|20038.08|19918.08|20042.72|19922.72|20037.89|19917.89|10
1633303210000|2021-10-03 23:20:10|20036.29|19916.29|20034.14|19914.14|20036.29|19916.29|20034.06|19914.06|10
1633303220000|2021-10-03 23:20:20|20034.02|19914.02|20033.4|19913.4|20034.11|19914.11|20033.4|19913.4|9
1633303230000|2021-10-03 23:20:30|20033.27|19913.27|20032.71|19912.71|20033.53|19913.53|20032.71|19912.71|9
1633303240000|2021-10-03 23:20:40|20032.52|19912.52|20032.51|19912.51|20033.13|19913.13|20032.4|19912.4|9
1633303250000|2021-10-03 23:20:50|20032.61|19912.61|20033.09|19913.09|20033.09|19913.09|20031.83|19911.83|10
1633303260000|2021-10-03 23:21:00|20033.28|19913.28|20033.11|19913.11|20033.73|19913.73|20033.11|19913.11|10
1633303270000|2021-10-03 23:21:10|20033.05|19913.05|20032.25|19912.25|20033.21|19913.21|20031.42|19911.42|10
1633303280000|2021-10-03 23:21:20|20033.69|19913.69|20041.48|19921.48|20041.48|19921.48|20033.69|19913.69|10
1633303290000|2021-10-03 23:21:30|20042.37|19922.37|20047.45|19927.45|20047.45|19927.45|20042.37|19922.37|10
1633303300000|2021-10-03 23:21:40|20046.91|19926.91|20047.6|19927.6|20048.14|19928.14|20046.91|19926.91|9
1633303310000|2021-10-03 23:21:50|20049.42|19929.42|20048.41|19928.41|20049.42|19929.42|20048.41|19928.41|9
1633303320000|2021-10-03 23:22:00|20048.45|19928.45|20044.95|19924.95|20049.16|19929.16|20044.95|19924.95|10
1633303330000|2021-10-03 23:22:10|20045.17|19925.17|20043.18|19923.18|20045.17|19925.17|20043.18|19923.18|9
1633303340000|2021-10-03 23:22:20|20043.45|19923.45|20043.33|19923.33|20043.62|19923.62|20042.97|19922.97|10
1633303350000|2021-10-03 23:22:30|20042.45|19922.45|20037.04|19917.04|20042.46|19922.46|20037.04|19917.04|10
1633303360000|2021-10-03 23:22:40|20036.69|19916.69|20032.06|19912.06|20036.69|19916.69|20031.85|19911.85|10
1633303370000|2021-10-03 23:22:50|20032.59|19912.59|20026.9|19906.9|20032.88|19912.88|20026.9|19906.9|10
1633303380000|2021-10-03 23:23:00|20026.69|19906.69|20025.97|19905.97|20026.69|19906.69|20025.82|19905.82|10
1633303390000|2021-10-03 23:23:10|20025.93|19905.93|20024.67|19904.67|20026.14|19906.14|20024.52|19904.52|10
1633303400000|2021-10-03 23:23:20|20023.91|19903.91|20023.74|19903.74|20024.06|19904.06|20022.84|19902.84|10
1633303410000|2021-10-03 23:23:30|20024.18|19904.18|20024.73|19904.73|20025.08|19905.08|20023.53|19903.53|10
1633303420000|2021-10-03 23:23:40|20025.96|19905.96|20024.05|19904.05|20027.73|19907.73|20024.05|19904.05|10
1633303430000|2021-10-03 23:23:50|20023.93|19903.93|20019.29|19899.29|20023.93|19903.93|20019.29|19899.29|10
1633303440000|2021-10-03 23:24:00|20017.73|19897.73|20015.12|19895.12|20018.05|19898.05|20015.09|19895.09|10
1633303450000|2021-10-03 23:24:10|20014.86|19894.86|20017.01|19897.01|20017.2|19897.2|20014.86|19894.86|9
1633303460000|2021-10-03 23:24:20|20016.97|19896.97|20017.28|19897.28|20017.39|19897.39|20016.47|19896.47|10
1633303470000|2021-10-03 23:24:30|20017.47|19897.47|20019.14|19899.14|20019.14|19899.14|20017.47|19897.47|9
1633303480000|2021-10-03 23:24:40|20019.75|19899.75|20021.62|19901.62|20022.72|19902.72|20019.75|19899.75|8
1633303490000|2021-10-03 23:24:50|20021.66|19901.66|20023.72|19903.72|20023.72|19903.72|20021.66|19901.66|9
1633303500000|2021-10-03 23:25:00|20024.95|19904.95|20026.42|19906.42|20026.42|19906.42|20024.95|19904.95|8
1633303510000|2021-10-03 23:25:10|20026.63|19906.63|20033.43|19913.43|20033.43|19913.43|20026.63|19906.63|10
1633303520000|2021-10-03 23:25:20|20033.5|19913.5|20037.46|19917.46|20037.77|19917.77|20033.32|19913.32|10
1633303530000|2021-10-03 23:25:30|20037.4|19917.4|20038.58|19918.58|20038.58|19918.58|20037.25|19917.25|10
1633303540000|2021-10-03 23:25:40|20038.9|19918.9|20036.26|19916.26|20038.9|19918.9|20036.07|19916.07|10
1633303550000|2021-10-03 23:25:50|20035.63|19915.63|20028.58|19908.58|20035.63|19915.63|20028.58|19908.58|10
1633303560000|2021-10-03 23:26:00|20027.78|19907.78|20025.61|19905.61|20027.81|19907.81|20025.15|19905.15|10
1633303570000|2021-10-03 23:26:10|20025.48|19905.48|20027.14|19907.14|20027.14|19907.14|20025.22|19905.22|10
1633303580000|2021-10-03 23:26:20|20027.08|19907.08|20028.48|19908.48|20028.88|19908.88|20027.08|19907.08|9
1633303590000|2021-10-03 23:26:30|20029.22|19909.22|20023.35|19903.35|20029.22|19909.22|20023.35|19903.35|10
1633303600000|2021-10-03 23:26:40|20023.36|19903.36|20020.79|19900.79|20023.36|19903.36|20020.79|19900.79|9
1633303610000|2021-10-03 23:26:50|20020.86|19900.86|20021.96|19901.96|20021.96|19901.96|20020.86|19900.86|8
1633303620000|2021-10-03 23:27:00|20021.76|19901.76|20021.72|19901.72|20022.45|19902.45|20021.65|19901.65|10
1633303630000|2021-10-03 23:27:10|20022.8|19902.8|20023.48|19903.48|20024.5|19904.5|20022.8|19902.8|10
1633303640000|2021-10-03 23:27:20|20023.92|19903.92|20025.58|19905.58|20025.58|19905.58|20023.36|19903.36|10
1633303650000|2021-10-03 23:27:30|20025.72|19905.72|20025.83|19905.83|20026.12|19906.12|20025.72|19905.72|10
1633303660000|2021-10-03 23:27:40|20025.71|19905.71|20027.74|19907.74|20028.17|19908.17|20025.6|19905.6|9
1633303670000|2021-10-03 23:27:50|20027.77|19907.77|20027.73|19907.73|20027.96|19907.96|20027.24|19907.24|8
1633303680000|2021-10-03 23:28:00|20027.42|19907.42|20026.83|19906.83|20027.77|19907.77|20026.65|19906.65|8
1633303690000|2021-10-03 23:28:10|20026.47|19906.47|20030.4|19910.4|20030.4|19910.4|20026.16|19906.16|10
1633303700000|2021-10-03 23:28:20|20030.52|19910.52|20032.37|19912.37|20032.37|19912.37|20030.13|19910.13|10
1633303710000|2021-10-03 23:28:30|20032.44|19912.44|20033.9|19913.9|20033.9|19913.9|20032.44|19912.44|9
1633303720000|2021-10-03 23:28:40|20033.96|19913.96|20032.07|19912.07|20033.99|19913.99|20032.07|19912.07|9
1633303730000|2021-10-03 23:28:50|20032.1|19912.1|20034.06|19914.06|20034.06|19914.06|20032.1|19912.1|10
1633303740000|2021-10-03 23:29:00|20034.27|19914.27|20038.34|19918.34|20038.34|19918.34|20034.02|19914.02|10
1633303750000|2021-10-03 23:29:10|20038.54|19918.54|20041.22|19921.22|20041.22|19921.22|20038.54|19918.54|8
1633303760000|2021-10-03 23:29:20|20041.41|19921.41|20043.29|19923.29|20043.32|19923.32|20041.41|19921.41|9
1633303770000|2021-10-03 23:29:30|20043.17|19923.17|20043.87|19923.87|20044.18|19924.18|20043.17|19923.17|10
1633303780000|2021-10-03 23:29:40|20043.81|19923.81|20045.51|19925.51|20045.51|19925.51|20043.15|19923.15|8
1633303790000|2021-10-03 23:29:50|20047.44|19927.44|20048.42|19928.42|20048.52|19928.52|20047.01|19927.01|9
1633303800000|2021-10-03 23:30:00|20048.17|19928.17|20048.73|19928.73|20048.89|19928.89|20046.48|19926.48|9
1633303810000|2021-10-03 23:30:10|20048.63|19928.63|20044.77|19924.77|20048.84|19928.84|20044.77|19924.77|10
1633303820000|2021-10-03 23:30:20|20043.85|19923.85|20041.94|19921.94|20043.91|19923.91|20041.94|19921.94|10
1633303830000|2021-10-03 23:30:30|20041.73|19921.73|20038.37|19918.37|20041.82|19921.82|20038.37|19918.37|10
1633303840000|2021-10-03 23:30:40|20038.1|19918.1|20039.68|19919.68|20039.68|19919.68|20038.1|19918.1|10
1633303850000|2021-10-03 23:30:50|20039.25|19919.25|20039.69|19919.69|20039.69|19919.69|20039.13|19919.13|8
1633303860000|2021-10-03 23:31:00|20040.04|19920.04|20040.49|19920.49|20041.33|19921.33|20039.93|19919.93|9
1633303870000|2021-10-03 23:31:10|20040.45|19920.45|20038.67|19918.67|20040.45|19920.45|20038.67|19918.67|10
1633303880000|2021-10-03 23:31:20|20036.8|19916.8|20036.61|19916.61|20036.8|19916.8|20036.04|19916.04|10
1633303890000|2021-10-03 23:31:30|20036.53|19916.53|20036.41|19916.41|20036.87|19916.87|20035.85|19915.85|9
1633303900000|2021-10-03 23:31:40|20035.88|19915.88|20035.67|19915.67|20036.03|19916.03|20035.52|19915.52|10
1633303910000|2021-10-03 23:31:50|20035.86|19915.86|20035.84|19915.84|20036.08|19916.08|20035.54|19915.54|9
1633303920000|2021-10-03 23:32:00|20035.59|19915.59|20035.16|19915.16|20035.72|19915.72|20035.16|19915.16|8
1633303930000|2021-10-03 23:32:10|20035.26|19915.26|20039.01|19919.01|20039.01|19919.01|20035.26|19915.26|10
1633303940000|2021-10-03 23:32:20|20038.83|19918.83|20039.9|19919.9|20040.15|19920.15|20038.58|19918.58|10
1633303950000|2021-10-03 23:32:30|20040.52|19920.52|20040.46|19920.46|20041.45|19921.45|20039.78|19919.78|9
1633303960000|2021-10-03 23:32:40|20040.61|19920.61|20043.27|19923.27|20043.27|19923.27|20040.61|19920.61|9
1633303970000|2021-10-03 23:32:50|20043.56|19923.56|20042.73|19922.73|20043.56|19923.56|20042.7|19922.7|10
1633303980000|2021-10-03 23:33:00|20042.64|19922.64|20040.95|19920.95|20042.64|19922.64|20040.89|19920.89|9
1633303990000|2021-10-03 23:33:10|20041.46|19921.46|20041.61|19921.61|20043.45|19923.45|20041.45|19921.45|10
1633304000000|2021-10-03 23:33:20|20042.81|19922.81|20042.79|19922.79|20042.81|19922.81|20041.78|19921.78|10
1633304010000|2021-10-03 23:33:30|20043.11|19923.11|20042.05|19922.05|20043.39|19923.39|20042.05|19922.05|10
1633304020000|2021-10-03 23:33:40|20042.37|19922.37|20042.5|19922.5|20042.9|19922.9|20041.97|19921.97|9
1633304030000|2021-10-03 23:33:50|20042.73|19922.73|20048.22|19928.22|20048.22|19928.22|20042.24|19922.24|10
1633304040000|2021-10-03 23:34:00|20049.48|19929.48|20055.89|19935.89|20056.02|19936.02|20049.48|19929.48|10
1633304050000|2021-10-03 23:34:10|20056.13|19936.13|20056.64|19936.64|20057.79|19937.79|20056.13|19936.13|10
1633304060000|2021-10-03 23:34:20|20055.99|19935.99|20055.63|19935.63|20056.56|19936.56|20055.33|19935.33|10
1633304070000|2021-10-03 23:34:30|20055.27|19935.27|20056.41|19936.41|20056.77|19936.77|20055.1|19935.1|10
1633304080000|2021-10-03 23:34:40|20056.47|19936.47|20056.23|19936.23|20056.87|19936.87|20055.54|19935.54|9
1633304090000|2021-10-03 23:34:50|20056.41|19936.41|20055.12|19935.12|20056.76|19936.76|20054.92|19934.92|8
1633304100000|2021-10-03 23:35:00|20055.43|19935.43|20057.47|19937.47|20057.63|19937.63|20055.43|19935.43|9
1633304110000|2021-10-03 23:35:10|20057.34|19937.34|20059.66|19939.66|20059.66|19939.66|20057.16|19937.16|10
1633304120000|2021-10-03 23:35:20|20059.59|19939.59|20060|19940|20060.15|19940.15|20059.59|19939.59|9
1633304130000|2021-10-03 23:35:30|20059.7|19939.7|20060.3|19940.3|20060.3|19940.3|20057.69|19937.69|10
1633304140000|2021-10-03 23:35:40|20060.71|19940.71|20060.26|19940.26|20060.72|19940.72|20059.61|19939.61|8
1633304150000|2021-10-03 23:35:50|20061.66|19941.66|20063.17|19943.17|20063.17|19943.17|20061.66|19941.66|9
1633304160000|2021-10-03 23:36:00|20064.12|19944.12|20067.98|19947.98|20067.98|19947.98|20063.78|19943.78|10
1633304170000|2021-10-03 23:36:10|20067.64|19947.64|20071.47|19951.47|20071.47|19951.47|20067.64|19947.64|10
1633304180000|2021-10-03 23:36:20|20071.36|19951.36|20075.61|19955.61|20075.61|19955.61|20071.36|19951.36|10
1633304190000|2021-10-03 23:36:30|20075.9|19955.9|20075.43|19955.43|20077.03|19957.03|20075.43|19955.43|10
1633304200000|2021-10-03 23:36:40|20076.9|19956.9|20079.3|19959.3|20079.4|19959.4|20076.9|19956.9|10
1633304210000|2021-10-03 23:36:50|20078.09|19958.09|20075.89|19955.89|20078.2|19958.2|20075.89|19955.89|9
1633304220000|2021-10-03 23:37:00|20075.9|19955.9|20073.1|19953.1|20075.9|19955.9|20073.1|19953.1|10
1633304230000|2021-10-03 23:37:10|20072.93|19952.93|20072.89|19952.89|20072.96|19952.96|20072.15|19952.15|10
1633304240000|2021-10-03 23:37:20|20072.73|19952.73|20073.95|19953.95|20073.95|19953.95|20071.76|19951.76|10
1633304250000|2021-10-03 23:37:30|20074.22|19954.22|20077.06|19957.06|20077.06|19957.06|20074.22|19954.22|8
1633304260000|2021-10-03 23:37:40|20076.77|19956.77|20078.6|19958.6|20079.27|19959.27|20076.77|19956.77|10
1633304270000|2021-10-03 23:37:50|20078.8|19958.8|20078.4|19958.4|20079.31|19959.31|20078.4|19958.4|10
1633304280000|2021-10-03 23:38:00|20078.38|19958.38|20078.99|19958.99|20079.65|19959.65|20078.13|19958.13|10
1633304290000|2021-10-03 23:38:10|20078.8|19958.8|20075.35|19955.35|20079.06|19959.06|20075.35|19955.35|9
1633304300000|2021-10-03 23:38:20|20075.22|19955.22|20072.4|19952.4|20075.22|19955.22|20071.11|19951.11|10
1633304310000|2021-10-03 23:38:30|20072.21|19952.21|20072.78|19952.78|20072.82|19952.82|20072.21|19952.21|8
1633304320000|2021-10-03 23:38:40|20072.62|19952.62|20071.63|19951.63|20072.62|19952.62|20071.63|19951.63|9
1633304330000|2021-10-03 23:38:50|20070.91|19950.91|20069.48|19949.48|20070.91|19950.91|20068.54|19948.54|10
1633304340000|2021-10-03 23:39:00|20069.52|19949.52|20069.51|19949.51|20069.95|19949.95|20069.31|19949.31|10
1633304350000|2021-10-03 23:39:10|20069.99|19949.99|20070.17|19950.17|20070.17|19950.17|20069.49|19949.49|9
1633304360000|2021-10-03 23:39:20|20070.72|19950.72|20072.54|19952.54|20072.54|19952.54|20070.32|19950.32|10
1633304370000|2021-10-03 23:39:30|20072.43|19952.43|20071.85|19951.85|20072.43|19952.43|20071.79|19951.79|8
1633304380000|2021-10-03 23:39:40|20071.61|19951.61|20071.54|19951.54|20072.85|19952.85|20071.41|19951.41|10
1633304390000|2021-10-03 23:39:50|20071.32|19951.32|20069.65|19949.65|20071.54|19951.54|20069.55|19949.55|9
1633304400000|2021-10-03 23:40:00|20069.5|19949.5|20070.13|19950.13|20070.15|19950.15|20069.23|19949.23|9
1633304410000|2021-10-03 23:40:10|20069.98|19949.98|20069.69|19949.69|20069.98|19949.98|20068.46|19948.46|10
1633304420000|2021-10-03 23:40:20|20069.35|19949.35|20069.81|19949.81|20069.81|19949.81|20069.12|19949.12|8
1633304430000|2021-10-03 23:40:30|20069.7|19949.7|20071.01|19951.01|20071.8|19951.8|20069.7|19949.7|10
1633304440000|2021-10-03 23:40:40|20071.09|19951.09|20068.39|19948.39|20071.09|19951.09|20068.39|19948.39|9
1633304450000|2021-10-03 23:40:50|20068.18|19948.18|20068.49|19948.49|20068.55|19948.55|20066.98|19946.98|9
1633304460000|2021-10-03 23:41:00|20068.48|19948.48|20067.68|19947.68|20068.72|19948.72|20067.66|19947.66|9
1633304470000|2021-10-03 23:41:10|20067.25|19947.25|20070.91|19950.91|20070.91|19950.91|20067.19|19947.19|10
1633304480000|2021-10-03 23:41:20|20072.13|19952.13|20076.84|19956.84|20076.84|19956.84|20072.13|19952.13|10
1633304490000|2021-10-03 23:41:30|20076.75|19956.75|20076.24|19956.24|20077.34|19957.34|20075.81|19955.81|9
1633304500000|2021-10-03 23:41:40|20076.26|19956.26|20077.25|19957.25|20077.53|19957.53|20076.24|19956.24|7
1633304510000|2021-10-03 23:41:50|20077.38|19957.38|20076.47|19956.47|20077.38|19957.38|20076.25|19956.25|10
1633304520000|2021-10-03 23:42:00|20076.39|19956.39|20072.75|19952.75|20076.39|19956.39|20072.75|19952.75|10
1633304530000|2021-10-03 23:42:10|20072.61|19952.61|20072.17|19952.17|20073.72|19953.72|20072.17|19952.17|8
1633304540000|2021-10-03 23:42:20|20072.05|19952.05|20070.56|19950.56|20072.05|19952.05|20070.56|19950.56|8
1633304550000|2021-10-03 23:42:30|20070.58|19950.58|20069.92|19949.92|20070.58|19950.58|20069.82|19949.82|9
1633304560000|2021-10-03 23:42:40|20069.99|19949.99|20071.91|19951.91|20072.35|19952.35|20069.99|19949.99|8
1633304570000|2021-10-03 23:42:50|20071.48|19951.48|20072.28|19952.28|20072.28|19952.28|20071.39|19951.39|10
1633304580000|2021-10-03 23:43:00|20071.78|19951.78|20070.44|19950.44|20071.78|19951.78|20070.4|19950.4|10
1633304590000|2021-10-03 23:43:10|20070.41|19950.41|20069.83|19949.83|20070.96|19950.96|20069.72|19949.72|10
1633304600000|2021-10-03 23:43:20|20069.5|19949.5|20068.64|19948.64|20069.54|19949.54|20068.64|19948.64|7
1633304610000|2021-10-03 23:43:30|20068.67|19948.67|20067.77|19947.77|20069.55|19949.55|20067.77|19947.77|10
1633304620000|2021-10-03 23:43:40|20067.79|19947.79|20067.63|19947.63|20068.6|19948.6|20067.56|19947.56|8
1633304630000|2021-10-03 23:43:50|20067.51|19947.51|20066.96|19946.96|20067.51|19947.51|20066.85|19946.85|9
1633304640000|2021-10-03 23:44:00|20067.23|19947.23|20069.33|19949.33|20069.33|19949.33|20067.13|19947.13|9
1633304650000|2021-10-03 23:44:10|20069.54|19949.54|20071.94|19951.94|20071.94|19951.94|20069.25|19949.25|10
1633304660000|2021-10-03 23:44:20|20072.87|19952.87|20077.06|19957.06|20077.06|19957.06|20072.87|19952.87|9
1633304670000|2021-10-03 23:44:30|20077.01|19957.01|20077.93|19957.93|20078.1|19958.1|20077.01|19957.01|8
1633304680000|2021-10-03 23:44:40|20077.96|19957.96|20077.66|19957.66|20077.96|19957.96|20077.57|19957.57|6
1633304690000|2021-10-03 23:44:50|20078.02|19958.02|20085.77|19965.77|20085.77|19965.77|20077.74|19957.74|9
1633304700000|2021-10-03 23:45:00|20087.68|19967.68|20088.03|19968.03|20089.05|19969.05|20087.68|19967.68|10
1633304710000|2021-10-03 23:45:10|20087.2|19967.2|20086.08|19966.08|20088.14|19968.14|20086.08|19966.08|10
1633304720000|2021-10-03 23:45:20|20085.59|19965.59|20079.76|19959.76|20085.59|19965.59|20079.44|19959.44|9
1633304730000|2021-10-03 23:45:30|20079.17|19959.17|20076.43|19956.43|20079.17|19959.17|20076.43|19956.43|9
1633304740000|2021-10-03 23:45:40|20075.69|19955.69|20072.67|19952.67|20075.69|19955.69|20072.67|19952.67|9
1633304750000|2021-10-03 23:45:50|20072.59|19952.59|20072.11|19952.11|20072.59|19952.59|20071.77|19951.77|10
1633304760000|2021-10-03 23:46:00|20071.79|19951.79|20071.38|19951.38|20071.79|19951.79|20070.86|19950.86|10
1633304770000|2021-10-03 23:46:10|20071.54|19951.54|20071.5|19951.5|20071.83|19951.83|20071.42|19951.42|9
1633304780000|2021-10-03 23:46:20|20071.36|19951.36|20068.48|19948.48|20071.36|19951.36|20068.48|19948.48|9
1633304790000|2021-10-03 23:46:30|20067.29|19947.29|20064.53|19944.53|20067.29|19947.29|20064.53|19944.53|10
1633304800000|2021-10-03 23:46:40|20065.02|19945.02|20061.65|19941.65|20065.02|19945.02|20061.65|19941.65|10
1633304810000|2021-10-03 23:46:50|20061.16|19941.16|20057.53|19937.53|20061.16|19941.16|20057.53|19937.53|10
1633304820000|2021-10-03 23:47:00|20056.73|19936.73|20052.6|19932.6|20056.8|19936.8|20052.6|19932.6|10
1633304830000|2021-10-03 23:47:10|20051.34|19931.34|20050.69|19930.69|20051.34|19931.34|20050.33|19930.33|9
1633304840000|2021-10-03 23:47:20|20050.04|19930.04|20051.47|19931.47|20051.47|19931.47|20049.63|19929.63|10
1633304850000|2021-10-03 23:47:30|20051.33|19931.33|20049.82|19929.82|20051.33|19931.33|20049.77|19929.77|8
1633304860000|2021-10-03 23:47:40|20049.76|19929.76|20050.36|19930.36|20050.36|19930.36|20048.82|19928.82|10
1633304870000|2021-10-03 23:47:50|20050.09|19930.09|20050.43|19930.43|20050.43|19930.43|20050|19930|9
1633304880000|2021-10-03 23:48:00|20050.42|19930.42|20049.38|19929.38|20050.42|19930.42|20049.38|19929.38|10
1633304890000|2021-10-03 23:48:10|20049.26|19929.26|20049.77|19929.77|20049.77|19929.77|20049.11|19929.11|10
1633304900000|2021-10-03 23:48:20|20051.03|19931.03|20052.49|19932.49|20052.49|19932.49|20051.01|19931.01|10
1633304910000|2021-10-03 23:48:30|20052.53|19932.53|20053.66|19933.66|20053.66|19933.66|20052.51|19932.51|10
1633304920000|2021-10-03 23:48:40|20053.62|19933.62|20057.85|19937.85|20057.85|19937.85|20053.62|19933.62|10
1633304930000|2021-10-03 23:48:50|20057.7|19937.7|20059.2|19939.2|20059.2|19939.2|20057.7|19937.7|6
1633304940000|2021-10-03 23:49:00|20058.99|19938.99|20060.34|19940.34|20060.34|19940.34|20058.29|19938.29|10
1633304950000|2021-10-03 23:49:10|20059.59|19939.59|20060.32|19940.32|20060.42|19940.42|20059.59|19939.59|9
1633304960000|2021-10-03 23:49:20|20060.33|19940.33|20061.74|19941.74|20062.68|19942.68|20060.2|19940.2|10
1633304970000|2021-10-03 23:49:30|20061.87|19941.87|20061.66|19941.66|20062.42|19942.42|20061.1|19941.1|9
1633304980000|2021-10-03 23:49:40|20061.64|19941.64|20057.93|19937.93|20061.64|19941.64|20057.93|19937.93|10
1633304990000|2021-10-03 23:49:50|20057.2|19937.2|20056.05|19936.05|20058.71|19938.71|20056.05|19936.05|10
1633305000000|2021-10-03 23:50:00|20056.37|19936.37|20055.39|19935.39|20056.68|19936.68|20054.64|19934.64|9
1633305010000|2021-10-03 23:50:10|20055.55|19935.55|20048.79|19928.79|20055.55|19935.55|20048.79|19928.79|10
1633305020000|2021-10-03 23:50:20|20049.01|19929.01|20048.38|19928.38|20049.01|19929.01|20047.58|19927.58|10
1633305030000|2021-10-03 23:50:30|20048.06|19928.06|20052.04|19932.04|20052.04|19932.04|20048.06|19928.06|10
1633305040000|2021-10-03 23:50:40|20053.01|19933.01|20054.59|19934.59|20054.59|19934.59|20053.01|19933.01|10
1633305050000|2021-10-03 23:50:50|20054.9|19934.9|20052.73|19932.73|20055.15|19935.15|20052.73|19932.73|10
1633305060000|2021-10-03 23:51:00|20052.31|19932.31|20050.12|19930.12|20052.31|19932.31|20050.12|19930.12|9
1633305070000|2021-10-03 23:51:10|20049.4|19929.4|20048.36|19928.36|20049.6|19929.6|20048.19|19928.19|10
1633305080000|2021-10-03 23:51:20|20048.09|19928.09|20051.44|19931.44|20051.44|19931.44|20048.03|19928.03|9
1633305090000|2021-10-03 23:51:30|20051.39|19931.39|20055.34|19935.34|20055.38|19935.38|20051.39|19931.39|10
1633305100000|2021-10-03 23:51:40|20055.58|19935.58|20056.28|19936.28|20056.28|19936.28|20054.94|19934.94|10
1633305110000|2021-10-03 23:51:50|20056.27|19936.27|20055.67|19935.67|20056.72|19936.72|20055.54|19935.54|10
1633305120000|2021-10-03 23:52:00|20055.65|19935.65|20054.69|19934.69|20056.55|19936.55|20054.69|19934.69|7
1633305130000|2021-10-03 23:52:10|20054.39|19934.39|20052.35|19932.35|20054.45|19934.45|20052.35|19932.35|8
1633305140000|2021-10-03 23:52:20|20052.11|19932.11|20049.52|19929.52|20052.11|19932.11|20049.44|19929.44|8
1633305150000|2021-10-03 23:52:30|20049.27|19929.27|20048.49|19928.49|20049.27|19929.27|20047.96|19927.96|8
1633305160000|2021-10-03 23:52:40|20048.52|19928.52|20047.96|19927.96|20048.52|19928.52|20047.69|19927.69|9
1633305170000|2021-10-03 23:52:50|20047.54|19927.54|20046.37|19926.37|20047.77|19927.77|20046.37|19926.37|10
1633305180000|2021-10-03 23:53:00|20046.24|19926.24|20047.06|19927.06|20047.13|19927.13|20045.94|19925.94|10
1633305190000|2021-10-03 23:53:10|20047.27|19927.27|20048.4|19928.4|20048.44|19928.44|20047.27|19927.27|8
1633305200000|2021-10-03 23:53:20|20048.35|19928.35|20049.42|19929.42|20049.42|19929.42|20048.31|19928.31|10
1633305210000|2021-10-03 23:53:30|20049.44|19929.44|20049.82|19929.82|20049.82|19929.82|20049.44|19929.44|6
1633305220000|2021-10-03 23:53:40|20049.64|19929.64|20049.52|19929.52|20049.81|19929.81|20049.28|19929.28|9
1633305230000|2021-10-03 23:53:50|20050.32|19930.32|20052.09|19932.09|20052.09|19932.09|20050.32|19930.32|9
1633305240000|2021-10-03 23:54:00|20051.72|19931.72|20049.76|19929.76|20051.98|19931.98|20049.76|19929.76|9
1633305250000|2021-10-03 23:54:10|20049.69|19929.69|20049.99|19929.99|20050.05|19930.05|20049.62|19929.62|8
1633305260000|2021-10-03 23:54:20|20049.97|19929.97|20048.42|19928.42|20049.97|19929.97|20048.26|19928.26|8
1633305270000|2021-10-03 23:54:30|20048.48|19928.48|20048.99|19928.99|20049.48|19929.48|20048.48|19928.48|9
1633305280000|2021-10-03 23:54:40|20049.07|19929.07|20049.11|19929.11|20049.25|19929.25|20048.63|19928.63|8
1633305290000|2021-10-03 23:54:50|20049.07|19929.07|20048.49|19928.49|20049.55|19929.55|20048.49|19928.49|8
1633305300000|2021-10-03 23:55:00|20048.39|19928.39|20048.15|19928.15|20049.16|19929.16|20048.15|19928.15|10
1633305310000|2021-10-03 23:55:10|20048.14|19928.14|20046.69|19926.69|20048.18|19928.18|20046.69|19926.69|10
1633305320000|2021-10-03 23:55:20|20046.34|19926.34|20044|19924|20046.34|19926.34|20043.98|19923.98|10
1633305330000|2021-10-03 23:55:30|20043.8|19923.8|20042|19922|20043.8|19923.8|20042|19922|8
1633305340000|2021-10-03 23:55:40|20042.13|19922.13|20041.16|19921.16|20042.13|19922.13|20040.89|19920.89|9
1633305350000|2021-10-03 23:55:50|20040.9|19920.9|20041.23|19921.23|20041.23|19921.23|20040.71|19920.71|9
1633305360000|2021-10-03 23:56:00|20041.25|19921.25|20042.77|19922.77|20042.77|19922.77|20040.73|19920.73|10
1633305370000|2021-10-03 23:56:10|20042.51|19922.51|20041.88|19921.88|20042.51|19922.51|20041.85|19921.85|9
1633305380000|2021-10-03 23:56:20|20041.84|19921.84|20043.21|19923.21|20043.21|19923.21|20041.84|19921.84|9
1633305390000|2021-10-03 23:56:30|20043.72|19923.72|20053.86|19933.86|20053.86|19933.86|20043.72|19923.72|9
1633305400000|2021-10-03 23:56:40|20055.27|19935.27|20057.28|19937.28|20057.57|19937.57|20055.09|19935.09|10
1633305410000|2021-10-03 23:56:50|20056.77|19936.77|20055.88|19935.88|20057.92|19937.92|20055.88|19935.88|10
1633305420000|2021-10-03 23:57:00|20057.38|19937.38|20057.76|19937.76|20060.52|19940.52|20056.91|19936.91|9
1633305430000|2021-10-03 23:57:10|20057.8|19937.8|20054.22|19934.22|20058.47|19938.47|20054.04|19934.04|9
1633305440000|2021-10-03 23:57:20|20054.2|19934.2|20051.73|19931.73|20054.2|19934.2|20051.73|19931.73|10
1633305450000|2021-10-03 23:57:30|20051.65|19931.65|20050.21|19930.21|20051.88|19931.88|20050.21|19930.21|9
1633305460000|2021-10-03 23:57:40|20049.8|19929.8|20047.76|19927.76|20049.8|19929.8|20047.76|19927.76|9
1633305470000|2021-10-03 23:57:50|20047.14|19927.14|20047.38|19927.38|20047.8|19927.8|20046.46|19926.46|10
1633305480000|2021-10-03 23:58:00|20047.68|19927.68|20049.49|19929.49|20049.49|19929.49|20047.68|19927.68|10
1633305490000|2021-10-03 23:58:10|20049.35|19929.35|20046.87|19926.87|20049.35|19929.35|20046.87|19926.87|9
1633305500000|2021-10-03 23:58:20|20046.72|19926.72|20046.18|19926.18|20046.92|19926.92|20045.36|19925.36|10
1633305510000|2021-10-03 23:58:30|20047.09|19927.09|20048.41|19928.41|20048.41|19928.41|20047.09|19927.09|9
1633305520000|2021-10-03 23:58:40|20049.1|19929.1|20048.54|19928.54|20049.29|19929.29|20048.08|19928.08|10
1633305530000|2021-10-03 23:58:50|20048.48|19928.48|20047.96|19927.96|20048.48|19928.48|20047.32|19927.32|9
1633305540000|2021-10-03 23:59:00|20048.11|19928.11|20047.26|19927.26|20048.16|19928.16|20047.26|19927.26|9
1633305550000|2021-10-03 23:59:10|20047.17|19927.17|20045.98|19925.98|20047.37|19927.37|20045.98|19925.98|10
1633305560000|2021-10-03 23:59:20|20046.1|19926.1|20046.58|19926.58|20047.34|19927.34|20046.1|19926.1|10
1633305570000|2021-10-03 23:59:30|20046.07|19926.07|20044.55|19924.55|20046.2|19926.2|20044.21|19924.21|10
1633305580000|2021-10-03 23:59:40|20045.13|19925.13|20047.4|19927.4|20047.51|19927.51|20045.13|19925.13|10
1633305590000|2021-10-03 23:59:50|20047.38|19927.38|20047.32|19927.32|20047.6|19927.6|20047.16|19927.16|10
1633305600000|2021-10-04 00:00:00|20047.6|19927.6|20051.44|19931.44|20051.49|19931.49|20047.6|19927.6|10
1633305610000|2021-10-04 00:00:10|20051.29|19931.29|20044.59|19924.59|20051.29|19931.29|20044.59|19924.59|10
1633305620000|2021-10-04 00:00:20|20044.09|19924.09|20041.3|19921.3|20044.09|19924.09|20041.3|19921.3|9
1633305630000|2021-10-04 00:00:30|20041.69|19921.69|20039.44|19919.44|20042.17|19922.17|20039.44|19919.44|9
1633305640000|2021-10-04 00:00:40|20038.93|19918.93|20038.46|19918.46|20039.54|19919.54|20038.46|19918.46|10
1633305650000|2021-10-04 00:00:50|20038.26|19918.26|20037.45|19917.45|20038.26|19918.26|20037.11|19917.11|10
1633305660000|2021-10-04 00:01:00|20037.24|19917.24|20033.27|19913.27|20037.28|19917.28|20031.18|19911.18|10
1633305670000|2021-10-04 00:01:10|20033.79|19913.79|20032.82|19912.82|20033.93|19913.93|20032.65|19912.65|10
1633305680000|2021-10-04 00:01:20|20032.99|19912.99|20031.48|19911.48|20033.18|19913.18|20031.48|19911.48|10
1633305690000|2021-10-04 00:01:30|20031.8|19911.8|20030.43|19910.43|20031.82|19911.82|20030.43|19910.43|10
1633305700000|2021-10-04 00:01:40|20029.72|19909.72|20018.64|19898.64|20029.72|19909.72|20018.64|19898.64|10
1633305710000|2021-10-04 00:01:50|20018.4|19898.4|20018.26|19898.26|20018.67|19898.67|20016.88|19896.88|10
1633305720000|2021-10-04 00:02:00|20018.44|19898.44|20017.86|19897.86|20020.05|19900.05|20017.7|19897.7|10
1633305730000|2021-10-04 00:02:10|20017.58|19897.58|20017.82|19897.82|20018.01|19898.01|20016.61|19896.61|10
1633305740000|2021-10-04 00:02:20|20017.64|19897.64|20015.58|19895.58|20017.93|19897.93|20015.05|19895.05|10
1633305750000|2021-10-04 00:02:30|20015.68|19895.68|20017.4|19897.4|20018.49|19898.49|20015.68|19895.68|10
1633305760000|2021-10-04 00:02:40|20018.89|19898.89|20018.08|19898.08|20019.08|19899.08|20018.08|19898.08|9
1633305770000|2021-10-04 00:02:50|20017.85|19897.85|20014.35|19894.35|20017.85|19897.85|20014.02|19894.02|9
1633305780000|2021-10-04 00:03:00|20013.78|19893.78|20014.69|19894.69|20015.31|19895.31|20012.07|19892.07|10
1633305790000|2021-10-04 00:03:10|20015.36|19895.36|20017.31|19897.31|20017.31|19897.31|20014.46|19894.46|10
1633305800000|2021-10-04 00:03:20|20016|19896|20014.99|19894.99|20016|19896|20014.99|19894.99|10
1633305810000|2021-10-04 00:03:30|20015.26|19895.26|20012.92|19892.92|20015.63|19895.63|20012.36|19892.36|10
1633305820000|2021-10-04 00:03:40|20012.58|19892.58|20011.43|19891.43|20013.12|19893.12|20010.86|19890.86|9
1633305830000|2021-10-04 00:03:50|20011.77|19891.77|20010.93|19890.93|20011.77|19891.77|20010.25|19890.25|9
1633305840000|2021-10-04 00:04:00|20010.8|19890.8|20016.01|19896.01|20016.01|19896.01|20010.8|19890.8|9
1633305850000|2021-10-04 00:04:10|20016.88|19896.88|20018.06|19898.06|20018.7|19898.7|20016.49|19896.49|10
1633305860000|2021-10-04 00:04:20|20018.41|19898.41|20019.05|19899.05|20019.05|19899.05|20016.93|19896.93|9
1633305870000|2021-10-04 00:04:30|20019.39|19899.39|20025.23|19905.23|20025.57|19905.57|20019.39|19899.39|10
1633305880000|2021-10-04 00:04:40|20024.86|19904.86|20027.52|19907.52|20027.72|19907.72|20024.86|19904.86|10
1633305890000|2021-10-04 00:04:50|20028.27|19908.27|20034.03|19914.03|20034.48|19914.48|20028.27|19908.27|10
1633305900000|2021-10-04 00:05:00|20037.1|19917.1|20041.96|19921.96|20041.96|19921.96|20037.1|19917.1|10
1633305910000|2021-10-04 00:05:10|20042.99|19922.99|20049.88|19929.88|20049.88|19929.88|20042.99|19922.99|10
1633305920000|2021-10-04 00:05:20|20049.83|19929.83|20052.53|19932.53|20052.53|19932.53|20049.57|19929.57|10
1633305930000|2021-10-04 00:05:30|20052.26|19932.26|20053.9|19933.9|20053.9|19933.9|20051.65|19931.65|10
1633305940000|2021-10-04 00:05:40|20053.93|19933.93|20052.24|19932.24|20054.22|19934.22|20052.24|19932.24|9
1633305950000|2021-10-04 00:05:50|20052.13|19932.13|20049.07|19929.07|20052.44|19932.44|20049.07|19929.07|10
1633305960000|2021-10-04 00:06:00|20047.24|19927.24|20045.17|19925.17|20047.24|19927.24|20044.42|19924.42|10
1633305970000|2021-10-04 00:06:10|20044.35|19924.35|20039.65|19919.65|20044.35|19924.35|20039.64|19919.64|10
1633305980000|2021-10-04 00:06:20|20039.53|19919.53|20036.52|19916.52|20039.53|19919.53|20036.52|19916.52|10
1633305990000|2021-10-04 00:06:30|20036.39|19916.39|20034.31|19914.31|20036.39|19916.39|20033.66|19913.66|10
1633306000000|2021-10-04 00:06:40|20031.7|19911.7|20027.97|19907.97|20031.7|19911.7|20027.7|19907.7|10
1633306010000|2021-10-04 00:06:50|20027.61|19907.61|20024.92|19904.92|20027.7|19907.7|20024.56|19904.56|10
1633306020000|2021-10-04 00:07:00|20024.64|19904.64|20023.04|19903.04|20024.77|19904.77|20023.04|19903.04|10
1633306030000|2021-10-04 00:07:10|20023.26|19903.26|20025.62|19905.62|20025.89|19905.89|20023.26|19903.26|10
1633306040000|2021-10-04 00:07:20|20025.82|19905.82|20024.41|19904.41|20026.64|19906.64|20023.84|19903.84|10
1633306050000|2021-10-04 00:07:30|20024.29|19904.29|20023.23|19903.23|20024.29|19904.29|20023.18|19903.18|9
1633306060000|2021-10-04 00:07:40|20023.29|19903.29|20020.41|19900.41|20023.29|19903.29|20020.36|19900.36|10
1633306070000|2021-10-04 00:07:50|20020.63|19900.63|20019.96|19899.96|20020.64|19900.64|20019.83|19899.83|10
1633306080000|2021-10-04 00:08:00|20019.82|19899.82|20021.26|19901.26|20021.26|19901.26|20019.69|19899.69|10
1633306090000|2021-10-04 00:08:10|20023.26|19903.26|20027.52|19907.52|20027.52|19907.52|20023.26|19903.26|10
1633306100000|2021-10-04 00:08:20|20027.45|19907.45|20031.3|19911.3|20031.3|19911.3|20027.09|19907.09|10
1633306110000|2021-10-04 00:08:30|20031.21|19911.21|20032.84|19912.84|20032.84|19912.84|20031.21|19911.21|10
1633306120000|2021-10-04 00:08:40|20033.31|19913.31|20036.4|19916.4|20036.4|19916.4|20033.31|19913.31|10
1633306130000|2021-10-04 00:08:50|20036.56|19916.56|20036.94|19916.94|20037.32|19917.32|20035.73|19915.73|10
1633306140000|2021-10-04 00:09:00|20039.38|19919.38|20043.39|19923.39|20043.5|19923.5|20039.38|19919.38|10
1633306150000|2021-10-04 00:09:10|20043.3|19923.3|20045.04|19925.04|20045.04|19925.04|20043.3|19923.3|10
1633306160000|2021-10-04 00:09:20|20045.14|19925.14|20047.13|19927.13|20047.13|19927.13|20044.24|19924.24|10
1633306170000|2021-10-04 00:09:30|20047.11|19927.11|20048|19928|20048|19928|20045.95|19925.95|10
1633306180000|2021-10-04 00:09:40|20048.12|19928.12|20052.71|19932.71|20052.71|19932.71|20048.12|19928.12|10
1633306190000|2021-10-04 00:09:50|20053.35|19933.35|20054.5|19934.5|20054.87|19934.87|20053.35|19933.35|10
1633306200000|2021-10-04 00:10:00|20054.56|19934.56|20056.39|19936.39|20056.39|19936.39|20054.05|19934.05|9
1633306210000|2021-10-04 00:10:10|20056.52|19936.52|20058.69|19938.69|20060.44|19940.44|20056.52|19936.52|9
1633306220000|2021-10-04 00:10:20|20059.25|19939.25|20061.47|19941.47|20062.06|19942.06|20059.25|19939.25|10
1633306230000|2021-10-04 00:10:30|20061.7|19941.7|20059.76|19939.76|20061.7|19941.7|20059.68|19939.68|10
1633306240000|2021-10-04 00:10:40|20058.46|19938.46|20054.97|19934.97|20058.46|19938.46|20054.72|19934.72|10
1633306250000|2021-10-04 00:10:50|20054.17|19934.17|20050.92|19930.92|20054.17|19934.17|20050.92|19930.92|10
1633306260000|2021-10-04 00:11:00|20050.96|19930.96|20044.97|19924.97|20050.96|19930.96|20044.97|19924.97|10
1633306270000|2021-10-04 00:11:10|20044.64|19924.64|20042.23|19922.23|20044.72|19924.72|20042.23|19922.23|9
1633306280000|2021-10-04 00:11:20|20041.59|19921.59|20036.43|19916.43|20041.59|19921.59|20036.43|19916.43|10
1633306290000|2021-10-04 00:11:30|20037.4|19917.4|20040.4|19920.4|20040.4|19920.4|20036.73|19916.73|9
1633306300000|2021-10-04 00:11:40|20040.76|19920.76|20040.98|19920.98|20041.23|19921.23|20040.03|19920.03|10
1633306310000|2021-10-04 00:11:50|20040.91|19920.91|20039.77|19919.77|20040.91|19920.91|20039.33|19919.33|9
1633306320000|2021-10-04 00:12:00|20039.8|19919.8|20039.39|19919.39|20039.81|19919.81|20038.44|19918.44|10
1633306330000|2021-10-04 00:12:10|20039.19|19919.19|20037.22|19917.22|20039.29|19919.29|20037.22|19917.22|10
1633306340000|2021-10-04 00:12:20|20037.32|19917.32|20035.2|19915.2|20038.1|19918.1|20035.2|19915.2|10
1633306350000|2021-10-04 00:12:30|20034.72|19914.72|20036.19|19916.19|20036.28|19916.28|20034.26|19914.26|10
1633306360000|2021-10-04 00:12:40|20036.91|19916.91|20036.78|19916.78|20036.91|19916.91|20036.44|19916.44|10
1633306370000|2021-10-04 00:12:50|20036.7|19916.7|20037.15|19917.15|20037.63|19917.63|20036.7|19916.7|9
1633306380000|2021-10-04 00:13:00|20037.22|19917.22|20041.09|19921.09|20041.64|19921.64|20037.22|19917.22|10
1633306390000|2021-10-04 00:13:10|20040.32|19920.32|20040.71|19920.71|20042.98|19922.98|20040.32|19920.32|10
1633306400000|2021-10-04 00:13:20|20039.48|19919.48|20038.37|19918.37|20039.52|19919.52|20037.5|19917.5|10
1633306410000|2021-10-04 00:13:30|20038.42|19918.42|20038.82|19918.82|20039.28|19919.28|20038.06|19918.06|10
1633306420000|2021-10-04 00:13:40|20039.1|19919.1|20038.49|19918.49|20039.11|19919.11|20038.28|19918.28|10
1633306430000|2021-10-04 00:13:50|20038.07|19918.07|20035.98|19915.98|20038.07|19918.07|20035.98|19915.98|10
1633306440000|2021-10-04 00:14:00|20035.32|19915.32|20031.45|19911.45|20035.83|19915.83|20031.45|19911.45|10
1633306450000|2021-10-04 00:14:10|20029.53|19909.53|20024.53|19904.53|20029.56|19909.56|20024.53|19904.53|10
1633306460000|2021-10-04 00:14:20|20022.8|19902.8|20015.27|19895.27|20022.8|19902.8|20015.27|19895.27|10
1633306470000|2021-10-04 00:14:30|20015.39|19895.39|20015.47|19895.47|20016.17|19896.17|20015.17|19895.17|10
1633306480000|2021-10-04 00:14:40|20015.48|19895.48|20013.63|19893.63|20015.48|19895.48|20013.63|19893.63|9
1633306490000|2021-10-04 00:14:50|20013.8|19893.8|20014.27|19894.27|20014.55|19894.55|20013.8|19893.8|10
1633306500000|2021-10-04 00:15:00|20013.24|19893.24|20010.88|19890.88|20013.7|19893.7|20010.77|19890.77|10
1633306510000|2021-10-04 00:15:10|20010.69|19890.69|20008.57|19888.57|20010.95|19890.95|20008.57|19888.57|10
1633306520000|2021-10-04 00:15:20|20007.93|19887.93|20007.91|19887.91|20008.48|19888.48|20007.91|19887.91|10
1633306530000|2021-10-04 00:15:30|20007.79|19887.79|20009.09|19889.09|20009.1|19889.1|20007.79|19887.79|10
1633306540000|2021-10-04 00:15:40|20009.75|19889.75|20008.5|19888.5|20009.81|19889.81|20008.5|19888.5|9
1633306550000|2021-10-04 00:15:50|20008.24|19888.24|20004.85|19884.85|20008.24|19888.24|20004.85|19884.85|9
1633306560000|2021-10-04 00:16:00|20004.33|19884.33|20003.55|19883.55|20005.01|19885.01|20003.55|19883.55|10
1633306570000|2021-10-04 00:16:10|20003.39|19883.39|20002.41|19882.41|20003.39|19883.39|20002.41|19882.41|9
1633306580000|2021-10-04 00:16:20|20002.37|19882.37|19990.98|19870.98|20002.62|19882.62|19990.98|19870.98|10
1633306590000|2021-10-04 00:16:30|19990.54|19870.54|19985.94|19865.94|19990.54|19870.54|19985.94|19865.94|10
1633306600000|2021-10-04 00:16:40|19985.74|19865.74|19983.15|19863.15|19985.79|19865.79|19983.15|19863.15|9
1633306610000|2021-10-04 00:16:50|19983.06|19863.06|19979.59|19859.59|19983.06|19863.06|19978.75|19858.75|10
1633306620000|2021-10-04 00:17:00|19979.71|19859.71|19980.38|19860.38|19980.47|19860.47|19979.25|19859.25|10
1633306630000|2021-10-04 00:17:10|19981.01|19861.01|19981.76|19861.76|19982.07|19862.07|19980.56|19860.56|10
1633306640000|2021-10-04 00:17:20|19981.93|19861.93|19985.49|19865.49|19986.31|19866.31|19981.93|19861.93|10
1633306650000|2021-10-04 00:17:30|19985.35|19865.35|19982.81|19862.81|19985.35|19865.35|19982.67|19862.67|10
1633306660000|2021-10-04 00:17:40|19983.43|19863.43|19983.21|19863.21|19983.64|19863.64|19982.58|19862.58|10
1633306670000|2021-10-04 00:17:50|19982.69|19862.69|19981.56|19861.56|19982.69|19862.69|19981.25|19861.25|10
1633306680000|2021-10-04 00:18:00|19980.54|19860.54|19979.7|19859.7|19980.54|19860.54|19979.34|19859.34|10
1633306690000|2021-10-04 00:18:10|19979.97|19859.97|19978.53|19858.53|19979.97|19859.97|19978.53|19858.53|10
1633306700000|2021-10-04 00:18:20|19978.11|19858.11|19978.96|19858.96|19979.12|19859.12|19978.01|19858.01|10
1633306710000|2021-10-04 00:18:30|19978.77|19858.77|19978.42|19858.42|19978.77|19858.77|19978.09|19858.09|9
1633306720000|2021-10-04 00:18:40|19978.99|19858.99|19978.97|19858.97|19979.69|19859.69|19978.84|19858.84|9
1633306730000|2021-10-04 00:18:50|19979.19|19859.19|19980.59|19860.59|19981.46|19861.46|19979.19|19859.19|10
1633306740000|2021-10-04 00:19:00|19980.35|19860.35|19978.54|19858.54|19980.35|19860.35|19978.54|19858.54|10
1633306750000|2021-10-04 00:19:10|19978.48|19858.48|19977.76|19857.76|19978.48|19858.48|19977.39|19857.39|10
1633306760000|2021-10-04 00:19:20|19977.8|19857.8|19977.59|19857.59|19978.28|19858.28|19977.4|19857.4|10
1633306770000|2021-10-04 00:19:30|19977.32|19857.32|19976.32|19856.32|19977.66|19857.66|19976.32|19856.32|10
1633306780000|2021-10-04 00:19:40|19975.99|19855.99|19973.77|19853.77|19975.99|19855.99|19973.77|19853.77|10
1633306790000|2021-10-04 00:19:50|19972.43|19852.43|19970.62|19850.62|19972.64|19852.64|19970.53|19850.53|10
1633306800000|2021-10-04 00:20:00|19970.74|19850.74|19968.88|19848.88|19970.76|19850.76|19968.88|19848.88|10
1633306810000|2021-10-04 00:20:10|19970.13|19850.13|19972.05|19852.05|19972.26|19852.26|19970.13|19850.13|10
1633306820000|2021-10-04 00:20:20|19971.53|19851.53|19969.58|19849.58|19971.53|19851.53|19969.4|19849.4|10
1633306830000|2021-10-04 00:20:30|19969.79|19849.79|19969.79|19849.79|19971.12|19851.12|19969.5|19849.5|10
1633306840000|2021-10-04 00:20:40|19970.63|19850.63|19973.22|19853.22|19973.3|19853.3|19970.63|19850.63|10
1633306850000|2021-10-04 00:20:50|19973.84|19853.84|19974.06|19854.06|19974.21|19854.21|19973.37|19853.37|9
1633306860000|2021-10-04 00:21:00|19973.85|19853.85|19972.92|19852.92|19973.9|19853.9|19972.85|19852.85|10
1633306870000|2021-10-04 00:21:10|19972.91|19852.91|19973.56|19853.56|19973.73|19853.73|19972|19852|10
1633306880000|2021-10-04 00:21:20|19974.21|19854.21|19975.77|19855.77|19976.12|19856.12|19974.06|19854.06|10
1633306890000|2021-10-04 00:21:30|19977.81|19857.81|19982.98|19862.98|19982.98|19862.98|19977.81|19857.81|10
1633306900000|2021-10-04 00:21:40|19983.37|19863.37|19984.47|19864.47|19984.74|19864.74|19983.37|19863.37|10
1633306910000|2021-10-04 00:21:50|19985.19|19865.19|19988.85|19868.85|19988.85|19868.85|19985.19|19865.19|8
1633306920000|2021-10-04 00:22:00|19988.91|19868.91|19991.38|19871.38|19991.99|19871.99|19988.91|19868.91|10
1633306930000|2021-10-04 00:22:10|19991.21|19871.21|19990.41|19870.41|19991.67|19871.67|19990.41|19870.41|9
1633306940000|2021-10-04 00:22:20|19990.61|19870.61|19988.58|19868.58|19990.61|19870.61|19988.35|19868.35|9
1633306950000|2021-10-04 00:22:30|19988.12|19868.12|19986.09|19866.09|19988.12|19868.12|19986.09|19866.09|10
1633306960000|2021-10-04 00:22:40|19985.88|19865.88|19984.68|19864.68|19986.38|19866.38|19984.54|19864.54|9
1633306970000|2021-10-04 00:22:50|19984.54|19864.54|19978.66|19858.66|19984.54|19864.54|19978.66|19858.66|10
1633306980000|2021-10-04 00:23:00|19977.71|19857.71|19968.53|19848.53|19977.71|19857.71|19968.53|19848.53|10
1633306990000|2021-10-04 00:23:10|19968.66|19848.66|19970.28|19850.28|19970.53|19850.53|19968.66|19848.66|10
1633307000000|2021-10-04 00:23:20|19969.9|19849.9|19967.3|19847.3|19969.9|19849.9|19967.29|19847.29|10
1633307010000|2021-10-04 00:23:30|19967.2|19847.2|19963.6|19843.6|19967.2|19847.2|19963.01|19843.01|10
1633307020000|2021-10-04 00:23:40|19963.99|19843.99|19963.52|19843.52|19964.71|19844.71|19963.3|19843.3|10
1633307030000|2021-10-04 00:23:50|19963.59|19843.59|19963.98|19843.98|19964.7|19844.7|19963.59|19843.59|9
1633307040000|2021-10-04 00:24:00|19964.26|19844.26|19954.4|19834.4|19964.3|19844.3|19954.4|19834.4|10
1633307050000|2021-10-04 00:24:10|19953.98|19833.98|19953.27|19833.27|19953.98|19833.98|19952.48|19832.48|10
1633307060000|2021-10-04 00:24:20|19953.08|19833.08|19950.56|19830.56|19953.08|19833.08|19950.56|19830.56|10
1633307070000|2021-10-04 00:24:30|19948.84|19828.84|19954.72|19834.72|19954.72|19834.72|19948.28|19828.28|10
1633307080000|2021-10-04 00:24:40|19954.68|19834.68|19959.92|19839.92|19959.92|19839.92|19954.68|19834.68|10
1633307090000|2021-10-04 00:24:50|19960.02|19840.02|19959.39|19839.39|19960.34|19840.34|19959.39|19839.39|9
1633307100000|2021-10-04 00:25:00|19959.08|19839.08|19958.88|19838.88|19959.7|19839.7|19958.45|19838.45|8
1633307110000|2021-10-04 00:25:10|19958.87|19838.87|19960.06|19840.06|19960.36|19840.36|19958.77|19838.77|9
1633307120000|2021-10-04 00:25:20|19960.25|19840.25|19961.17|19841.17|19961.26|19841.26|19959.87|19839.87|9
1633307130000|2021-10-04 00:25:30|19961.72|19841.72|19961.43|19841.43|19962.81|19842.81|19961.19|19841.19|10
1633307140000|2021-10-04 00:25:40|19962.63|19842.63|19966.12|19846.12|19966.29|19846.29|19962.63|19842.63|10
1633307150000|2021-10-04 00:25:50|19966.28|19846.28|19967.91|19847.91|19968.46|19848.46|19965.7|19845.7|9
1633307160000|2021-10-04 00:26:00|19967.9|19847.9|19968.87|19848.87|19969.17|19849.17|19967.9|19847.9|10
1633307170000|2021-10-04 00:26:10|19968.25|19848.25|19969.13|19849.13|19969.13|19849.13|19968.18|19848.18|10
1633307180000|2021-10-04 00:26:20|19969.74|19849.74|19971.91|19851.91|19971.91|19851.91|19969.43|19849.43|10
1633307190000|2021-10-04 00:26:30|19971.73|19851.73|19970.67|19850.67|19972.22|19852.22|19970.67|19850.67|10
1633307200000|2021-10-04 00:26:40|19971.02|19851.02|19969.32|19849.32|19971.02|19851.02|19969.04|19849.04|10
1633307210000|2021-10-04 00:26:50|19969.19|19849.19|19967.94|19847.94|19970.55|19850.55|19967.82|19847.82|10
1633307220000|2021-10-04 00:27:00|19967.9|19847.9|19965.79|19845.79|19967.9|19847.9|19965.79|19845.79|8
1633307230000|2021-10-04 00:27:10|19965.85|19845.85|19965.8|19845.8|19966.52|19846.52|19965.67|19845.67|10
1633307240000|2021-10-04 00:27:20|19966.03|19846.03|19967.12|19847.12|19967.58|19847.58|19966.03|19846.03|10
1633307250000|2021-10-04 00:27:30|19967.87|19847.87|19969.39|19849.39|19969.97|19849.97|19967.87|19847.87|10
1633307260000|2021-10-04 00:27:40|19969.95|19849.95|19972.71|19852.71|19972.71|19852.71|19969.95|19849.95|10
1633307270000|2021-10-04 00:27:50|19972.77|19852.77|19973.15|19853.15|19973.89|19853.89|19972.77|19852.77|10
1633307280000|2021-10-04 00:28:00|19973.13|19853.13|19971.11|19851.11|19973.13|19853.13|19971.08|19851.08|10
1633307290000|2021-10-04 00:28:10|19971.2|19851.2|19971.34|19851.34|19971.42|19851.42|19971.06|19851.06|10
1633307300000|2021-10-04 00:28:20|19971.25|19851.25|19971.89|19851.89|19971.94|19851.94|19971.25|19851.25|9
1633307310000|2021-10-04 00:28:30|19972.33|19852.33|19974.65|19854.65|19974.65|19854.65|19971.87|19851.87|10
1633307320000|2021-10-04 00:28:40|19974.41|19854.41|19976.71|19856.71|19976.79|19856.79|19974.41|19854.41|9
1633307330000|2021-10-04 00:28:50|19976.91|19856.91|19975.7|19855.7|19977.93|19857.93|19975.7|19855.7|10
1633307340000|2021-10-04 00:29:00|19975.55|19855.55|19977.5|19857.5|19977.6|19857.6|19975.47|19855.47|10
1633307350000|2021-10-04 00:29:10|19977.47|19857.47|19978.98|19858.98|19979.32|19859.32|19977.47|19857.47|10
1633307360000|2021-10-04 00:29:20|19979|19859|19979.96|19859.96|19980.09|19860.09|19979|19859|9
1633307370000|2021-10-04 00:29:30|19980.05|19860.05|19980.89|19860.89|19980.89|19860.89|19979.63|19859.63|9
1633307380000|2021-10-04 00:29:40|19980.74|19860.74|19982.03|19862.03|19982.12|19862.12|19980.74|19860.74|9
1633307390000|2021-10-04 00:29:50|19981.74|19861.74|19982.05|19862.05|19982.05|19862.05|19981.39|19861.39|10
1633307400000|2021-10-04 00:30:00|19982.14|19862.14|19979.09|19859.09|19982.14|19862.14|19979.09|19859.09|10
1633307410000|2021-10-04 00:30:10|19978.17|19858.17|19975.09|19855.09|19978.17|19858.17|19975.09|19855.09|10
1633307420000|2021-10-04 00:30:20|19974.43|19854.43|19970.82|19850.82|19974.43|19854.43|19970.73|19850.73|9
1633307430000|2021-10-04 00:30:30|19971.25|19851.25|19969.44|19849.44|19971.25|19851.25|19969.12|19849.12|9
1633307440000|2021-10-04 00:30:40|19969.43|19849.43|19968.7|19848.7|19969.43|19849.43|19968.23|19848.23|10
1633307450000|2021-10-04 00:30:50|19968.3|19848.3|19969.08|19849.08|19969.57|19849.57|19968.3|19848.3|10
1633307460000|2021-10-04 00:31:00|19969.06|19849.06|19971.31|19851.31|19971.31|19851.31|19969.06|19849.06|9
1633307470000|2021-10-04 00:31:10|19971.82|19851.82|19973.48|19853.48|19973.48|19853.48|19971.82|19851.82|10
1633307480000|2021-10-04 00:31:20|19974.07|19854.07|19975.62|19855.62|19975.77|19855.77|19974.07|19854.07|9
1633307490000|2021-10-04 00:31:30|19975.72|19855.72|19977.05|19857.05|19977.05|19857.05|19975.09|19855.09|10
1633307500000|2021-10-04 00:31:40|19976.98|19856.98|19976.67|19856.67|19977.07|19857.07|19975.18|19855.18|9
1633307510000|2021-10-04 00:31:50|19976.73|19856.73|19975.54|19855.54|19976.73|19856.73|19975.39|19855.39|8
1633307520000|2021-10-04 00:32:00|19975.55|19855.55|19974.68|19854.68|19975.55|19855.55|19974.68|19854.68|10
1633307530000|2021-10-04 00:32:10|19974.61|19854.61|19974.19|19854.19|19974.74|19854.74|19974.19|19854.19|8
1633307540000|2021-10-04 00:32:20|19974.18|19854.18|19974.09|19854.09|19974.28|19854.28|19973.24|19853.24|9
1633307550000|2021-10-04 00:32:30|19975.08|19855.08|19975.48|19855.48|19975.66|19855.66|19974.83|19854.83|10
1633307560000|2021-10-04 00:32:40|19974.63|19854.63|19974|19854|19974.71|19854.71|19973.85|19853.85|10
1633307570000|2021-10-04 00:32:50|19974.16|19854.16|19969.79|19849.79|19974.16|19854.16|19969.13|19849.13|10
1633307580000|2021-10-04 00:33:00|19969.19|19849.19|19959.98|19839.98|19969.19|19849.19|19959.82|19839.82|9
1633307590000|2021-10-04 00:33:10|19959.84|19839.84|19956.9|19836.9|19959.84|19839.84|19956.9|19836.9|10
1633307600000|2021-10-04 00:33:20|19956.88|19836.88|19952.91|19832.91|19956.88|19836.88|19952.91|19832.91|9
1633307610000|2021-10-04 00:33:30|19952.78|19832.78|19947|19827|19952.78|19832.78|19947|19827|10
1633307620000|2021-10-04 00:33:40|19946.9|19826.9|19947.26|19827.26|19947.26|19827.26|19946.84|19826.84|10
1633307630000|2021-10-04 00:33:50|19947.28|19827.28|19947.33|19827.33|19947.58|19827.58|19947.28|19827.28|10
1633307640000|2021-10-04 00:34:00|19947.03|19827.03|19943.82|19823.82|19947.03|19827.03|19943.82|19823.82|10
1633307650000|2021-10-04 00:34:10|19943.7|19823.7|19945.37|19825.37|19945.37|19825.37|19943.7|19823.7|10
1633307660000|2021-10-04 00:34:20|19945.76|19825.76|19945.53|19825.53|19945.86|19825.86|19944.92|19824.92|9
1633307670000|2021-10-04 00:34:30|19945.52|19825.52|19944.59|19824.59|19945.52|19825.52|19944.47|19824.47|9
1633307680000|2021-10-04 00:34:40|19944.49|19824.49|19943.28|19823.28|19944.49|19824.49|19942.36|19822.36|9
1633307690000|2021-10-04 00:34:50|19943.5|19823.5|19938.27|19818.27|19943.5|19823.5|19938.27|19818.27|10
1633307700000|2021-10-04 00:35:00|19937.46|19817.46|19930.51|19810.51|19937.46|19817.46|19930.31|19810.31|9
1633307710000|2021-10-04 00:35:10|19930.49|19810.49|19934.35|19814.35|19934.35|19814.35|19930.49|19810.49|10
1633307720000|2021-10-04 00:35:20|19934.45|19814.45|19935.83|19815.83|19936.44|19816.44|19934.45|19814.45|10
1633307730000|2021-10-04 00:35:30|19935.88|19815.88|19936.43|19816.43|19936.43|19816.43|19934.88|19814.88|7
1633307740000|2021-10-04 00:35:40|19937.19|19817.19|19941.39|19821.39|19941.39|19821.39|19937.19|19817.19|10
1633307750000|2021-10-04 00:35:50|19941.18|19821.18|19941.17|19821.17|19942.36|19822.36|19940.88|19820.88|10
1633307760000|2021-10-04 00:36:00|19941.19|19821.19|19942.69|19822.69|19942.94|19822.94|19941.19|19821.19|10
1633307770000|2021-10-04 00:36:10|19942.25|19822.25|19938.82|19818.82|19942.25|19822.25|19938.82|19818.82|10
1633307780000|2021-10-04 00:36:20|19938.33|19818.33|19934.97|19814.97|19938.33|19818.33|19934.97|19814.97|8
1633307790000|2021-10-04 00:36:30|19934.93|19814.93|19933.45|19813.45|19934.93|19814.93|19933.45|19813.45|8
1633307800000|2021-10-04 00:36:40|19933.23|19813.23|19933.26|19813.26|19933.66|19813.66|19932.9|19812.9|10
1633307810000|2021-10-04 00:36:50|19933.63|19813.63|19932.34|19812.34|19934.34|19814.34|19932.34|19812.34|10
1633307820000|2021-10-04 00:37:00|19932.37|19812.37|19933.01|19813.01|19933.11|19813.11|19932.15|19812.15|9
1633307830000|2021-10-04 00:37:10|19933.23|19813.23|19937.36|19817.36|19937.36|19817.36|19933.23|19813.23|10
1633307840000|2021-10-04 00:37:20|19937.18|19817.18|19937.25|19817.25|19937.82|19817.82|19936.94|19816.94|10
1633307850000|2021-10-04 00:37:30|19937.08|19817.08|19937.08|19817.08|19937.12|19817.12|19935.88|19815.88|10
1633307860000|2021-10-04 00:37:40|19936.8|19816.8|19937.33|19817.33|19937.33|19817.33|19936.8|19816.8|9
1633307870000|2021-10-04 00:37:50|19937.43|19817.43|19936.93|19816.93|19937.55|19817.55|19936.9|19816.9|10
1633307880000|2021-10-04 00:38:00|19937.18|19817.18|19935.95|19815.95|19937.18|19817.18|19935.41|19815.41|10
1633307890000|2021-10-04 00:38:10|19936|19816|19937.49|19817.49|19937.53|19817.53|19936|19816|10
1633307900000|2021-10-04 00:38:20|19937.1|19817.1|19937.55|19817.55|19937.65|19817.65|19937.1|19817.1|7
1633307910000|2021-10-04 00:38:30|19937.56|19817.56|19935.43|19815.43|19937.56|19817.56|19935.43|19815.43|7
1633307920000|2021-10-04 00:38:40|19935.25|19815.25|19933.73|19813.73|19935.25|19815.25|19933.18|19813.18|9
1633307930000|2021-10-04 00:38:50|19932.96|19812.96|19926.83|19806.83|19932.99|19812.99|19926.83|19806.83|10
1633307940000|2021-10-04 00:39:00|19925.98|19805.98|19921.29|19801.29|19925.98|19805.98|19921.02|19801.02|10
1633307950000|2021-10-04 00:39:10|19920.27|19800.27|19913.37|19793.37|19920.27|19800.27|19913.37|19793.37|10
1633307960000|2021-10-04 00:39:20|19913.33|19793.33|19908.47|19788.47|19913.75|19793.75|19908.47|19788.47|10
1633307970000|2021-10-04 00:39:30|19907.75|19787.75|19906.21|19786.21|19907.75|19787.75|19906.05|19786.05|9
1633307980000|2021-10-04 00:39:40|19905.72|19785.72|19907.87|19787.87|19907.87|19787.87|19905.67|19785.67|10
1633307990000|2021-10-04 00:39:50|19907.94|19787.94|19909.62|19789.62|19910.02|19790.02|19907.94|19787.94|10
1633308000000|2021-10-04 00:40:00|19909.39|19789.39|19909.07|19789.07|19909.86|19789.86|19909.07|19789.07|10
1633308010000|2021-10-04 00:40:10|19908.82|19788.82|19907.12|19787.12|19908.82|19788.82|19907.12|19787.12|10
1633308020000|2021-10-04 00:40:20|19906.64|19786.64|19902.53|19782.53|19906.64|19786.64|19902.53|19782.53|10
1633308030000|2021-10-04 00:40:30|19902.67|19782.67|19899.99|19779.99|19902.86|19782.86|19899.83|19779.83|10
1633308040000|2021-10-04 00:40:40|19899.87|19779.87|19897.06|19777.06|19899.87|19779.87|19897.06|19777.06|9
1633308050000|2021-10-04 00:40:50|19897|19777|19897.36|19777.36|19898.11|19778.11|19897|19777|10
1633308060000|2021-10-04 00:41:00|19897.15|19777.15|19897.61|19777.61|19897.67|19777.67|19896.6|19776.6|10
1633308070000|2021-10-04 00:41:10|19897.29|19777.29|19896.1|19776.1|19897.42|19777.42|19895.82|19775.82|10
1633308080000|2021-10-04 00:41:20|19895.5|19775.5|19890.71|19770.71|19895.73|19775.73|19890.71|19770.71|10
1633308090000|2021-10-04 00:41:30|19889.48|19769.48|19882.9|19762.9|19889.48|19769.48|19882.9|19762.9|10
1633308100000|2021-10-04 00:41:40|19882.84|19762.84|19871.89|19751.89|19882.93|19762.93|19871.89|19751.89|10
1633308110000|2021-10-04 00:41:50|19869.83|19749.83|19860.95|19740.95|19870.11|19750.11|19860.95|19740.95|10
1633308120000|2021-10-04 00:42:00|19861.03|19741.03|19860.01|19740.01|19861.19|19741.19|19860.01|19740.01|10
1633308130000|2021-10-04 00:42:10|19858.79|19738.79|19856.15|19736.15|19859.1|19739.1|19856.15|19736.15|10
1633308140000|2021-10-04 00:42:20|19856.26|19736.26|19858.03|19738.03|19858.03|19738.03|19855.92|19735.92|10
1633308150000|2021-10-04 00:42:30|19857.99|19737.99|19858.09|19738.09|19858.87|19738.87|19857.73|19737.73|10
1633308160000|2021-10-04 00:42:40|19858.05|19738.05|19857.86|19737.86|19858.74|19738.74|19857.33|19737.33|10
1633308170000|2021-10-04 00:42:50|19857.8|19737.8|19857.7|19737.7|19857.8|19737.8|19856.87|19736.87|10
1633308180000|2021-10-04 00:43:00|19857.44|19737.44|19857.66|19737.66|19858.4|19738.4|19856.67|19736.67|10
1633308190000|2021-10-04 00:43:10|19857.79|19737.79|19861.57|19741.57|19861.57|19741.57|19857.79|19737.79|10
1633308200000|2021-10-04 00:43:20|19860.99|19740.99|19865.03|19745.03|19865.62|19745.62|19860.97|19740.97|10
1633308210000|2021-10-04 00:43:30|19865.13|19745.13|19865.92|19745.92|19867.09|19747.09|19864.39|19744.39|9
1633308220000|2021-10-04 00:43:40|19865.95|19745.95|19865.05|19745.05|19865.95|19745.95|19864.63|19744.63|9
1633308230000|2021-10-04 00:43:50|19865.63|19745.63|19861.58|19741.58|19865.64|19745.64|19861.58|19741.58|9
1633308240000|2021-10-04 00:44:00|19861.11|19741.11|19860.92|19740.92|19862|19742|19860.42|19740.42|10
1633308250000|2021-10-04 00:44:10|19860.72|19740.72|19862.4|19742.4|19862.65|19742.65|19860.16|19740.16|10
1633308260000|2021-10-04 00:44:20|19862.35|19742.35|19859.08|19739.08|19862.51|19742.51|19859.08|19739.08|10
1633308270000|2021-10-04 00:44:30|19858.19|19738.19|19856.05|19736.05|19858.19|19738.19|19855.97|19735.97|10
1633308280000|2021-10-04 00:44:40|19856.45|19736.45|19854.71|19734.71|19856.45|19736.45|19854.71|19734.71|9
1633308290000|2021-10-04 00:44:50|19854.85|19734.85|19848.08|19728.08|19854.85|19734.85|19848.08|19728.08|10
1633308300000|2021-10-04 00:45:00|19846.93|19726.93|19843.11|19723.11|19846.93|19726.93|19842.76|19722.76|9
1633308310000|2021-10-04 00:45:10|19841.96|19721.96|19843.41|19723.41|19843.41|19723.41|19841.41|19721.41|10
1633308320000|2021-10-04 00:45:20|19843.8|19723.8|19851.54|19731.54|19851.54|19731.54|19843.8|19723.8|10
1633308330000|2021-10-04 00:45:30|19851.31|19731.31|19855.69|19735.69|19855.69|19735.69|19851.31|19731.31|10
1633308340000|2021-10-04 00:45:40|19855.77|19735.77|19858.29|19738.29|19858.29|19738.29|19855.77|19735.77|10
1633308350000|2021-10-04 00:45:50|19859.63|19739.63|19863.56|19743.56|19863.63|19743.63|19859.63|19739.63|10
1633308360000|2021-10-04 00:46:00|19863.75|19743.75|19862.03|19742.03|19863.86|19743.86|19861.49|19741.49|10
1633308370000|2021-10-04 00:46:10|19862.24|19742.24|19862.06|19742.06|19862.57|19742.57|19861.98|19741.98|10
1633308380000|2021-10-04 00:46:20|19861.85|19741.85|19861.29|19741.29|19861.85|19741.85|19860.34|19740.34|10
1633308390000|2021-10-04 00:46:30|19861.66|19741.66|19862.2|19742.2|19863.06|19743.06|19861.49|19741.49|10
1633308400000|2021-10-04 00:46:40|19862.57|19742.57|19864.55|19744.55|19864.57|19744.57|19862.57|19742.57|9
1633308410000|2021-10-04 00:46:50|19864.74|19744.74|19863.33|19743.33|19864.74|19744.74|19863.33|19743.33|9
1633308420000|2021-10-04 00:47:00|19863.53|19743.53|19863.97|19743.97|19864.11|19744.11|19863.46|19743.46|10
1633308430000|2021-10-04 00:47:10|19864.29|19744.29|19866.51|19746.51|19866.51|19746.51|19864.29|19744.29|10
1633308440000|2021-10-04 00:47:20|19866.32|19746.32|19865.77|19745.77|19866.32|19746.32|19865.13|19745.13|10
1633308450000|2021-10-04 00:47:30|19865.75|19745.75|19866.94|19746.94|19867.15|19747.15|19865.75|19745.75|10
1633308460000|2021-10-04 00:47:40|19867.12|19747.12|19869.05|19749.05|19869.19|19749.19|19867.12|19747.12|10
1633308470000|2021-10-04 00:47:50|19869.2|19749.2|19865.87|19745.87|19869.28|19749.28|19865.87|19745.87|10
1633308480000|2021-10-04 00:48:00|19866.49|19746.49|19863.84|19743.84|19866.49|19746.49|19863.75|19743.75|9
1633308490000|2021-10-04 00:48:10|19861.61|19741.61|19857.74|19737.74|19861.61|19741.61|19857.74|19737.74|10
1633308500000|2021-10-04 00:48:20|19858.37|19738.37|19859.85|19739.85|19860.03|19740.03|19857.2|19737.2|9
1633308510000|2021-10-04 00:48:30|19860.24|19740.24|19861.89|19741.89|19862.84|19742.84|19860.24|19740.24|10
1633308520000|2021-10-04 00:48:40|19862.1|19742.1|19863.25|19743.25|19863.25|19743.25|19862.1|19742.1|9
1633308530000|2021-10-04 00:48:50|19862.39|19742.39|19862.26|19742.26|19863.18|19743.18|19861.72|19741.72|8
1633308540000|2021-10-04 00:49:00|19862.32|19742.32|19861.16|19741.16|19862.46|19742.46|19861.16|19741.16|10
1633308550000|2021-10-04 00:49:10|19860.96|19740.96|19860.45|19740.45|19861.82|19741.82|19860.33|19740.33|10
1633308560000|2021-10-04 00:49:20|19860.57|19740.57|19859.1|19739.1|19860.57|19740.57|19859.1|19739.1|10
1633308570000|2021-10-04 00:49:30|19858.94|19738.94|19860.57|19740.57|19860.91|19740.91|19858.81|19738.81|10
1633308580000|2021-10-04 00:49:40|19860.55|19740.55|19860.21|19740.21|19860.55|19740.55|19859.92|19739.92|9
1633308590000|2021-10-04 00:49:50|19859.6|19739.6|19862.49|19742.49|19862.55|19742.55|19859.6|19739.6|10
1633308600000|2021-10-04 00:50:00|19862.84|19742.84|19866.37|19746.37|19866.37|19746.37|19862.62|19742.62|9
1633308610000|2021-10-04 00:50:10|19866.87|19746.87|19868.36|19748.36|19868.36|19748.36|19866.87|19746.87|9
1633308620000|2021-10-04 00:50:20|19868.96|19748.96|19869.87|19749.87|19870.02|19750.02|19868.77|19748.77|9
1633308630000|2021-10-04 00:50:30|19869.63|19749.63|19868.59|19748.59|19869.63|19749.63|19867.71|19747.71|10
1633308640000|2021-10-04 00:50:40|19868.94|19748.94|19871.74|19751.74|19871.74|19751.74|19868.94|19748.94|10
1633308650000|2021-10-04 00:50:50|19872|19752|19877.39|19757.39|19877.39|19757.39|19872|19752|9
1633308660000|2021-10-04 00:51:00|19877.69|19757.69|19878.59|19758.59|19878.69|19758.69|19877.11|19757.11|10
1633308670000|2021-10-04 00:51:10|19878.72|19758.72|19877.01|19757.01|19878.93|19758.93|19877|19757|10
1633308680000|2021-10-04 00:51:20|19877.14|19757.14|19876.65|19756.65|19877.14|19757.14|19876.14|19756.14|8
1633308690000|2021-10-04 00:51:30|19876.64|19756.64|19876.6|19756.6|19877.07|19757.07|19876.2|19756.2|9
1633308700000|2021-10-04 00:51:40|19876.67|19756.67|19877.01|19757.01|19877.18|19757.18|19876.6|19756.6|8
1633308710000|2021-10-04 00:51:50|19876.2|19756.2|19877.2|19757.2|19877.57|19757.57|19876.2|19756.2|8
1633308720000|2021-10-04 00:52:00|19877.48|19757.48|19880.1|19760.1|19880.1|19760.1|19876.13|19756.13|10
1633308730000|2021-10-04 00:52:10|19880.42|19760.42|19881.87|19761.87|19881.87|19761.87|19880.04|19760.04|10
1633308740000|2021-10-04 00:52:20|19881.37|19761.37|19880.44|19760.44|19881.37|19761.37|19879.94|19759.94|10
1633308750000|2021-10-04 00:52:30|19879.51|19759.51|19878.99|19758.99|19879.79|19759.79|19878.99|19758.99|10
1633308760000|2021-10-04 00:52:40|19878.44|19758.44|19875.97|19755.97|19878.44|19758.44|19875.64|19755.64|10
1633308770000|2021-10-04 00:52:50|19875.84|19755.84|19876.5|19756.5|19876.55|19756.55|19875.84|19755.84|9
1633308780000|2021-10-04 00:53:00|19876.4|19756.4|19872.66|19752.66|19876.42|19756.42|19872.08|19752.08|10
1633308790000|2021-10-04 00:53:10|19872.47|19752.47|19869.32|19749.32|19872.47|19752.47|19869.32|19749.32|10
1633308800000|2021-10-04 00:53:20|19869.16|19749.16|19867.6|19747.6|19869.16|19749.16|19867.39|19747.39|9
1633308810000|2021-10-04 00:53:30|19867.68|19747.68|19866.76|19746.76|19867.74|19747.74|19866.76|19746.76|10
1633308820000|2021-10-04 00:53:40|19866.88|19746.88|19863.23|19743.23|19866.88|19746.88|19863.23|19743.23|10
1633308830000|2021-10-04 00:53:50|19862.23|19742.23|19858.75|19738.75|19862.23|19742.23|19858.75|19738.75|10
1633308840000|2021-10-04 00:54:00|19858.72|19738.72|19860.61|19740.61|19860.67|19740.67|19857.82|19737.82|9
1633308850000|2021-10-04 00:54:10|19861.68|19741.68|19862.77|19742.77|19862.89|19742.89|19861.54|19741.54|10
1633308860000|2021-10-04 00:54:20|19862.58|19742.58|19861.43|19741.43|19862.62|19742.62|19861.43|19741.43|10
1633308870000|2021-10-04 00:54:30|19861.45|19741.45|19861.18|19741.18|19862.15|19742.15|19861.18|19741.18|10
1633308880000|2021-10-04 00:54:40|19859.36|19739.36|19857.56|19737.56|19860.64|19740.64|19857.56|19737.56|10
1633308890000|2021-10-04 00:54:50|19857.26|19737.26|19853.14|19733.14|19857.26|19737.26|19852.91|19732.91|10
1633308900000|2021-10-04 00:55:00|19852.23|19732.23|19852.54|19732.54|19853.54|19733.54|19852.1|19732.1|10
1633308910000|2021-10-04 00:55:10|19851.8|19731.8|19853.19|19733.19|19853.54|19733.54|19851.47|19731.47|9
1633308920000|2021-10-04 00:55:20|19853.33|19733.33|19854.04|19734.04|19854.24|19734.24|19853.12|19733.12|8
1633308930000|2021-10-04 00:55:30|19853.87|19733.87|19853.35|19733.35|19853.87|19733.87|19853.35|19733.35|9
1633308940000|2021-10-04 00:55:40|19853.37|19733.37|19853.01|19733.01|19853.67|19733.67|19852.69|19732.69|10
1633308950000|2021-10-04 00:55:50|19853.03|19733.03|19852.44|19732.44|19853.99|19733.99|19852.44|19732.44|10
1633308960000|2021-10-04 00:56:00|19852.15|19732.15|19852.77|19732.77|19852.77|19732.77|19851.93|19731.93|9
1633308970000|2021-10-04 00:56:10|19852.78|19732.78|19849.85|19729.85|19853.98|19733.98|19849.85|19729.85|10
1633308980000|2021-10-04 00:56:20|19849.29|19729.29|19843.92|19723.92|19849.29|19729.29|19843.92|19723.92|10
1633308990000|2021-10-04 00:56:30|19842.73|19722.73|19841.86|19721.86|19843.12|19723.12|19841.86|19721.86|10
1633309000000|2021-10-04 00:56:40|19842.03|19722.03|19839.89|19719.89|19842.19|19722.19|19839.89|19719.89|10
1633309010000|2021-10-04 00:56:50|19839.86|19719.86|19816.63|19696.63|19839.86|19719.86|19816.63|19696.63|10
1633309020000|2021-10-04 00:57:00|19816.79|19696.79|19801.34|19681.34|19816.79|19696.79|19799.72|19679.72|10
1633309030000|2021-10-04 00:57:10|19801.14|19681.14|19801.67|19681.67|19801.67|19681.67|19799.24|19679.24|10
1633309040000|2021-10-04 00:57:20|19800.63|19680.63|19808.64|19688.64|19808.64|19688.64|19800.63|19680.63|9
1633309050000|2021-10-04 00:57:30|19809.07|19689.07|19817.76|19697.76|19817.76|19697.76|19809.07|19689.07|10
1633309060000|2021-10-04 00:57:40|19821.26|19701.26|19825.81|19705.81|19825.81|19705.81|19821.26|19701.26|10
1633309070000|2021-10-04 00:57:50|19826.55|19706.55|19826.69|19706.69|19827.22|19707.22|19826.41|19706.41|10
1633309080000|2021-10-04 00:58:00|19827.25|19707.25|19826.98|19706.98|19827.25|19707.25|19825.6|19705.6|10
1633309090000|2021-10-04 00:58:10|19826.58|19706.58|19829.66|19709.66|19829.7|19709.7|19826.58|19706.58|10
1633309100000|2021-10-04 00:58:20|19829.32|19709.32|19833.26|19713.26|19833.26|19713.26|19829.32|19709.32|9
1633309110000|2021-10-04 00:58:30|19833.54|19713.54|19836.2|19716.2|19836.2|19716.2|19833.13|19713.13|8
1633309120000|2021-10-04 00:58:40|19836.14|19716.14|19836.63|19716.63|19836.63|19716.63|19834.74|19714.74|7
1633309130000|2021-10-04 00:58:50|19836.69|19716.69|19837.69|19717.69|19837.72|19717.72|19836.68|19716.68|9
1633309140000|2021-10-04 00:59:00|19837.3|19717.3|19829.6|19709.6|19837.3|19717.3|19829.6|19709.6|10
1633309150000|2021-10-04 00:59:10|19827.01|19707.01|19819.52|19699.52|19827.01|19707.01|19819.52|19699.52|10
1633309160000|2021-10-04 00:59:20|19819.24|19699.24|19815.82|19695.82|19819.3|19699.3|19814.58|19694.58|10
1633309170000|2021-10-04 00:59:30|19814.84|19694.84|19814.3|19694.3|19815.94|19695.94|19814.09|19694.09|10
1633309180000|2021-10-04 00:59:40|19813.45|19693.45|19814.47|19694.47|19814.47|19694.47|19813.45|19693.45|10
1633309190000|2021-10-04 00:59:50|19814.52|19694.52|19812.4|19692.4|19815.36|19695.36|19812.4|19692.4|10
1633309200000|2021-10-04 01:00:00|19812.11|19692.11|19804.89|19684.89|19812.11|19692.11|19804.89|19684.89|10
1633309210000|2021-10-04 01:00:10|19802.58|19682.58|19795.84|19675.84|19802.58|19682.58|19795.84|19675.84|10
1633309220000|2021-10-04 01:00:20|19796.66|19676.66|19791.49|19671.49|19796.66|19676.66|19791.49|19671.49|10
1633309230000|2021-10-04 01:00:30|19791.17|19671.17|19791.73|19671.73|19791.73|19671.73|19789.1|19669.1|10
1633309240000|2021-10-04 01:00:40|19791.37|19671.37|19788.87|19668.87|19791.65|19671.65|19788.39|19668.39|10
1633309250000|2021-10-04 01:00:50|19789.33|19669.33|19785.98|19665.98|19789.33|19669.33|19785.98|19665.98|10
1633309260000|2021-10-04 01:01:00|19786.37|19666.37|19790.75|19670.75|19790.82|19670.82|19786.37|19666.37|10
1633309270000|2021-10-04 01:01:10|19790.74|19670.74|19788.58|19668.58|19791.15|19671.15|19788.58|19668.58|10
1633309280000|2021-10-04 01:01:20|19787.86|19667.86|19789.61|19669.61|19789.61|19669.61|19787.7|19667.7|10
1633309290000|2021-10-04 01:01:30|19790.74|19670.74|19791.84|19671.84|19791.84|19671.84|19790.52|19670.52|10
1633309300000|2021-10-04 01:01:40|19791.83|19671.83|19797.45|19677.45|19797.53|19677.53|19791.83|19671.83|10
1633309310000|2021-10-04 01:01:50|19796.94|19676.94|19797.79|19677.79|19799.82|19679.82|19796.94|19676.94|10
1633309320000|2021-10-04 01:02:00|19798.2|19678.2|19800.69|19680.69|19800.69|19680.69|19798.2|19678.2|10
1633309330000|2021-10-04 01:02:10|19801.33|19681.33|19801.72|19681.72|19801.85|19681.85|19801.21|19681.21|10
1633309340000|2021-10-04 01:02:20|19801.86|19681.86|19804.53|19684.53|19804.53|19684.53|19801.86|19681.86|8
1633309350000|2021-10-04 01:02:30|19806.28|19686.28|19807.77|19687.77|19808.38|19688.38|19806.28|19686.28|10
1633309360000|2021-10-04 01:02:40|19807.74|19687.74|19810.64|19690.64|19810.66|19690.66|19806.95|19686.95|9
1633309370000|2021-10-04 01:02:50|19810.7|19690.7|19809.3|19689.3|19810.89|19690.89|19809.3|19689.3|10
1633309380000|2021-10-04 01:03:00|19811.17|19691.17|19813.06|19693.06|19813.31|19693.31|19811.17|19691.17|10
1633309390000|2021-10-04 01:03:10|19812.84|19692.84|19809.59|19689.59|19812.84|19692.84|19809.59|19689.59|10
1633309400000|2021-10-04 01:03:20|19809.73|19689.73|19809.26|19689.26|19811.06|19691.06|19809.26|19689.26|10
1633309410000|2021-10-04 01:03:30|19808.44|19688.44|19805|19685|19808.44|19688.44|19805|19685|10
1633309420000|2021-10-04 01:03:40|19804.94|19684.94|19800.78|19680.78|19805|19685|19800.78|19680.78|10
1633309430000|2021-10-04 01:03:50|19800.37|19680.37|19794.46|19674.46|19800.38|19680.38|19794.46|19674.46|10
1633309440000|2021-10-04 01:04:00|19791.74|19671.74|19791.42|19671.42|19791.74|19671.74|19790.48|19670.48|10
1633309450000|2021-10-04 01:04:10|19791.67|19671.67|19794.16|19674.16|19794.19|19674.19|19791.67|19671.67|9
1633309460000|2021-10-04 01:04:20|19794.25|19674.25|19795.61|19675.61|19795.64|19675.64|19794.25|19674.25|10
1633309470000|2021-10-04 01:04:30|19795.45|19675.45|19797.56|19677.56|19797.66|19677.66|19795.45|19675.45|10
1633309480000|2021-10-04 01:04:40|19797.73|19677.73|19799.17|19679.17|19799.27|19679.27|19797.73|19677.73|10
1633309490000|2021-10-04 01:04:50|19799.39|19679.39|19798|19678|19799.41|19679.41|19798|19678|9
1633309500000|2021-10-04 01:05:00|19797.99|19677.99|19797.04|19677.04|19798.08|19678.08|19796.37|19676.37|10
1633309510000|2021-10-04 01:05:10|19797.33|19677.33|19794.76|19674.76|19797.64|19677.64|19794.76|19674.76|8
1633309520000|2021-10-04 01:05:20|19793.81|19673.81|19791.83|19671.83|19793.81|19673.81|19791.83|19671.83|10
1633309530000|2021-10-04 01:05:30|19791.98|19671.98|19789.39|19669.39|19792.13|19672.13|19789.39|19669.39|10
1633309540000|2021-10-04 01:05:40|19789.28|19669.28|19786.71|19666.71|19789.98|19669.98|19786.71|19666.71|10
1633309550000|2021-10-04 01:05:50|19786.04|19666.04|19785.02|19665.02|19786.1|19666.1|19784.64|19664.64|10
1633309560000|2021-10-04 01:06:00|19784.78|19664.78|19783.84|19663.84|19785.02|19665.02|19783.53|19663.53|10
1633309570000|2021-10-04 01:06:10|19783.73|19663.73|19782.4|19662.4|19783.73|19663.73|19782.4|19662.4|9
1633309580000|2021-10-04 01:06:20|19781.99|19661.99|19785.39|19665.39|19786.13|19666.13|19781.49|19661.49|10
1633309590000|2021-10-04 01:06:30|19783.75|19663.75|19782.22|19662.22|19783.93|19663.93|19782.22|19662.22|10
1633309600000|2021-10-04 01:06:40|19781.81|19661.81|19775.56|19655.56|19781.81|19661.81|19775.56|19655.56|10
1633309610000|2021-10-04 01:06:50|19775.45|19655.45|19766.39|19646.39|19775.45|19655.45|19766.39|19646.39|10
1633309620000|2021-10-04 01:07:00|19766.4|19646.4|19760.71|19640.71|19766.59|19646.59|19760.71|19640.71|10
1633309630000|2021-10-04 01:07:10|19758.66|19638.66|19755.37|19635.37|19759.08|19639.08|19755.3|19635.3|10
1633309640000|2021-10-04 01:07:20|19753.43|19633.43|19749.47|19629.47|19753.43|19633.43|19749.34|19629.34|10
1633309650000|2021-10-04 01:07:30|19749.99|19629.99|19749.19|19629.19|19751.36|19631.36|19749.11|19629.11|10
1633309660000|2021-10-04 01:07:40|19748.57|19628.57|19748.56|19628.56|19748.71|19628.71|19747.96|19627.96|10
1633309670000|2021-10-04 01:07:50|19748.68|19628.68|19745.16|19625.16|19748.68|19628.68|19745.16|19625.16|10
1633309680000|2021-10-04 01:08:00|19743.81|19623.81|19736.01|19616.01|19743.81|19623.81|19736.01|19616.01|10
1633309690000|2021-10-04 01:08:10|19735.81|19615.81|19735.79|19615.79|19736.03|19616.03|19734.98|19614.98|10
1633309700000|2021-10-04 01:08:20|19736.33|19616.33|19735.54|19615.54|19736.37|19616.37|19735.02|19615.02|10
1633309710000|2021-10-04 01:08:30|19736.08|19616.08|19736.3|19616.3|19736.8|19616.8|19735.92|19615.92|10
1633309720000|2021-10-04 01:08:40|19735.28|19615.28|19732.11|19612.11|19736.34|19616.34|19732.11|19612.11|10
1633309730000|2021-10-04 01:08:50|19732.38|19612.38|19727.98|19607.98|19732.38|19612.38|19726.2|19606.2|10
1633309740000|2021-10-04 01:09:00|19727.08|19607.08|19728.58|19608.58|19728.93|19608.93|19727.08|19607.08|10
1633309750000|2021-10-04 01:09:10|19728.73|19608.73|19733.3|19613.3|19733.74|19613.74|19728.56|19608.56|10
1633309760000|2021-10-04 01:09:20|19734.47|19614.47|19742.92|19622.92|19742.92|19622.92|19734.47|19614.47|10
1633309770000|2021-10-04 01:09:30|19742.87|19622.87|19751.24|19631.24|19751.24|19631.24|19742.87|19622.87|10
1633309780000|2021-10-04 01:09:40|19753.62|19633.62|19755.45|19635.45|19755.45|19635.45|19752.99|19632.99|10
1633309790000|2021-10-04 01:09:50|19755.51|19635.51|19762.09|19642.09|19762.17|19642.17|19755.51|19635.51|10
1633309800000|2021-10-04 01:10:00|19762.18|19642.18|19763.85|19643.85|19763.85|19643.85|19762.05|19642.05|10
1633309810000|2021-10-04 01:10:10|19764.71|19644.71|19764.47|19644.47|19765.04|19645.04|19764.46|19644.46|10
1633309820000|2021-10-04 01:10:20|19764.42|19644.42|19764.05|19644.05|19764.45|19644.45|19763.13|19643.13|10
1633309830000|2021-10-04 01:10:30|19765.05|19645.05|19765.65|19645.65|19765.75|19645.75|19764.55|19644.55|10
1633309840000|2021-10-04 01:10:40|19767.75|19647.75|19769.8|19649.8|19770.29|19650.29|19767.75|19647.75|10
1633309850000|2021-10-04 01:10:50|19769.88|19649.88|19771.06|19651.06|19771.06|19651.06|19769.79|19649.79|10
1633309860000|2021-10-04 01:11:00|19771.09|19651.09|19773.3|19653.3|19773.3|19653.3|19771.08|19651.08|10
1633309870000|2021-10-04 01:11:10|19773.46|19653.46|19771.98|19651.98|19774.82|19654.82|19771.98|19651.98|10
1633309880000|2021-10-04 01:11:20|19771.31|19651.31|19771.54|19651.54|19771.54|19651.54|19770.79|19650.79|10
1633309890000|2021-10-04 01:11:30|19771.35|19651.35|19773.44|19653.44|19773.44|19653.44|19770.27|19650.27|8
1633309900000|2021-10-04 01:11:40|19773.14|19653.14|19775.04|19655.04|19775.04|19655.04|19773.14|19653.14|10
1633309910000|2021-10-04 01:11:50|19775.53|19655.53|19778.09|19658.09|19778.09|19658.09|19775.53|19655.53|10
1633309920000|2021-10-04 01:12:00|19779.11|19659.11|19782.04|19662.04|19782.17|19662.17|19778.9|19658.9|9
1633309930000|2021-10-04 01:12:10|19782.26|19662.26|19786.76|19666.76|19787.51|19667.51|19782.26|19662.26|10
1633309940000|2021-10-04 01:12:20|19787.27|19667.27|19799.36|19679.36|19799.42|19679.42|19787.27|19667.27|10
1633309950000|2021-10-04 01:12:30|19799.18|19679.18|19800.96|19680.96|19800.98|19680.98|19799.18|19679.18|10
1633309960000|2021-10-04 01:12:40|19799.58|19679.58|19796.47|19676.47|19799.58|19679.58|19796.47|19676.47|9
1633309970000|2021-10-04 01:12:50|19797.26|19677.26|19798.02|19678.02|19798.58|19678.58|19796.31|19676.31|10
1633309980000|2021-10-04 01:13:00|19798.13|19678.13|19800.49|19680.49|19800.7|19680.7|19798.13|19678.13|10
1633309990000|2021-10-04 01:13:10|19800.54|19680.54|19806.07|19686.07|19806.49|19686.49|19800.54|19680.54|10
1633310000000|2021-10-04 01:13:20|19806.16|19686.16|19810.26|19690.26|19810.26|19690.26|19806.16|19686.16|10
1633310010000|2021-10-04 01:13:30|19810.41|19690.41|19814.1|19694.1|19814.1|19694.1|19810.36|19690.36|10
1633310020000|2021-10-04 01:13:40|19814.18|19694.18|19816.47|19696.47|19817.26|19697.26|19814.18|19694.18|10
1633310030000|2021-10-04 01:13:50|19816.73|19696.73|19815.48|19695.48|19816.76|19696.76|19815.24|19695.24|10
1633310040000|2021-10-04 01:14:00|19815.13|19695.13|19814.86|19694.86|19815.13|19695.13|19813.66|19693.66|9
1633310050000|2021-10-04 01:14:10|19814.8|19694.8|19813.45|19693.45|19814.8|19694.8|19813.06|19693.06|9
1633310060000|2021-10-04 01:14:20|19813.87|19693.87|19817.38|19697.38|19817.38|19697.38|19813.83|19693.83|10
1633310070000|2021-10-04 01:14:30|19818.23|19698.23|19818.66|19698.66|19819.65|19699.65|19818.23|19698.23|10
1633310080000|2021-10-04 01:14:40|19818.43|19698.43|19817.18|19697.18|19818.5|19698.5|19816.94|19696.94|10
1633310090000|2021-10-04 01:14:50|19816.79|19696.79|19814.49|19694.49|19816.79|19696.79|19814.49|19694.49|10
1633310100000|2021-10-04 01:15:00|19813.95|19693.95|19811.45|19691.45|19814.12|19694.12|19811.18|19691.18|10
1633310110000|2021-10-04 01:15:10|19812.21|19692.21|19817.35|19697.35|19817.58|19697.58|19812.21|19692.21|10
1633310120000|2021-10-04 01:15:20|19818.54|19698.54|19822.86|19702.86|19822.86|19702.86|19818.54|19698.54|10
1633310130000|2021-10-04 01:15:30|19823.45|19703.45|19825.81|19705.81|19825.81|19705.81|19823.27|19703.27|10
1633310140000|2021-10-04 01:15:40|19824.98|19704.98|19827.76|19707.76|19827.96|19707.96|19824.98|19704.98|10
1633310150000|2021-10-04 01:15:50|19827.37|19707.37|19821.44|19701.44|19827.37|19707.37|19821.44|19701.44|10
1633310160000|2021-10-04 01:16:00|19820.9|19700.9|19813.34|19693.34|19820.9|19700.9|19813.34|19693.34|10
1633310170000|2021-10-04 01:16:10|19813.02|19693.02|19812.92|19692.92|19813.02|19693.02|19811.95|19691.95|10
1633310180000|2021-10-04 01:16:20|19813.17|19693.17|19814.48|19694.48|19814.48|19694.48|19813.1|19693.1|10
1633310190000|2021-10-04 01:16:30|19815.11|19695.11|19814.78|19694.78|19816.14|19696.14|19814.31|19694.31|10
1633310200000|2021-10-04 01:16:40|19814.35|19694.35|19814.06|19694.06|19814.62|19694.62|19814.06|19694.06|10
1633310210000|2021-10-04 01:16:50|19813.73|19693.73|19810.84|19690.84|19814.15|19694.15|19810.18|19690.18|9
1633310220000|2021-10-04 01:17:00|19809.94|19689.94|19809.09|19689.09|19810.46|19690.46|19809.09|19689.09|10
1633310230000|2021-10-04 01:17:10|19809.07|19689.07|19808.24|19688.24|19809.07|19689.07|19807.84|19687.84|10
1633310240000|2021-10-04 01:17:20|19807.99|19687.99|19809.01|19689.01|19809.31|19689.31|19807.99|19687.99|10
1633310250000|2021-10-04 01:17:30|19809.03|19689.03|19812|19692|19812|19692|19808.7|19688.7|10
1633310260000|2021-10-04 01:17:40|19811.91|19691.91|19811.37|19691.37|19811.92|19691.92|19811.33|19691.33|9
1633310270000|2021-10-04 01:17:50|19811.57|19691.57|19813.83|19693.83|19814.43|19694.43|19811.57|19691.57|9
1633310280000|2021-10-04 01:18:00|19813.79|19693.79|19818.16|19698.16|19818.16|19698.16|19813.79|19693.79|9
1633310290000|2021-10-04 01:18:10|19818.02|19698.02|19818.46|19698.46|19818.46|19698.46|19817.84|19697.84|8
1633310300000|2021-10-04 01:18:20|19818.58|19698.58|19818.85|19698.85|19818.87|19698.87|19817.87|19697.87|9
1633310310000|2021-10-04 01:18:30|19818.88|19698.88|19819.57|19699.57|19819.94|19699.94|19818.88|19698.88|9
1633310320000|2021-10-04 01:18:40|19819.43|19699.43|19820.15|19700.15|19820.15|19700.15|19818.24|19698.24|10
1633310330000|2021-10-04 01:18:50|19820.31|19700.31|19821.89|19701.89|19821.96|19701.96|19820.31|19700.31|10
1633310340000|2021-10-04 01:19:00|19821.96|19701.96|19821.67|19701.67|19823.23|19703.23|19821.67|19701.67|10
1633310350000|2021-10-04 01:19:10|19821.63|19701.63|19821.09|19701.09|19822.26|19702.26|19821.09|19701.09|10
1633310360000|2021-10-04 01:19:20|19820.35|19700.35|19819.35|19699.35|19820.35|19700.35|19819.2|19699.2|9
1633310370000|2021-10-04 01:19:30|19818.26|19698.26|19820.85|19700.85|19820.85|19700.85|19818.26|19698.26|10
1633310380000|2021-10-04 01:19:40|19821.21|19701.21|19821.63|19701.63|19822.47|19702.47|19821.21|19701.21|10
1633310390000|2021-10-04 01:19:50|19821.38|19701.38|19820.72|19700.72|19821.38|19701.38|19820.23|19700.23|9
1633310400000|2021-10-04 01:20:00|19821.3|19701.3|19815.67|19695.67|19821.3|19701.3|19815.44|19695.44|10
1633310410000|2021-10-04 01:20:10|19815.5|19695.5|19815.71|19695.71|19816.02|19696.02|19815.41|19695.41|9
1633310420000|2021-10-04 01:20:20|19815.25|19695.25|19815.44|19695.44|19815.67|19695.67|19815.25|19695.25|10
1633310430000|2021-10-04 01:20:30|19816.08|19696.08|19813.58|19693.58|19816.08|19696.08|19813.58|19693.58|9
1633310440000|2021-10-04 01:20:40|19813.61|19693.61|19815.58|19695.58|19815.58|19695.58|19813.45|19693.45|10
1633310450000|2021-10-04 01:20:50|19815.31|19695.31|19814.26|19694.26|19815.7|19695.7|19812.87|19692.87|10
1633310460000|2021-10-04 01:21:00|19814.16|19694.16|19813.78|19693.78|19814.41|19694.41|19813.78|19693.78|9
1633310470000|2021-10-04 01:21:10|19813.86|19693.86|19812.05|19692.05|19813.86|19693.86|19811.94|19691.94|10
1633310480000|2021-10-04 01:21:20|19812.04|19692.04|19811.04|19691.04|19812.13|19692.13|19811.04|19691.04|10
1633310490000|2021-10-04 01:21:30|19810.29|19690.29|19810.36|19690.36|19810.38|19690.38|19810.05|19690.05|8
1633310500000|2021-10-04 01:21:40|19810.33|19690.33|19808.56|19688.56|19810.53|19690.53|19808.56|19688.56|8
1633310510000|2021-10-04 01:21:50|19808.11|19688.11|19808.01|19688.01|19809.1|19689.1|19808.01|19688.01|10
1633310520000|2021-10-04 01:22:00|19807.85|19687.85|19806.45|19686.45|19807.85|19687.85|19805.92|19685.92|10
1633310530000|2021-10-04 01:22:10|19806.22|19686.22|19804.15|19684.15|19806.24|19686.24|19804.15|19684.15|7
1633310540000|2021-10-04 01:22:20|19804.06|19684.06|19800.2|19680.2|19804.06|19684.06|19800.2|19680.2|10
1633310550000|2021-10-04 01:22:30|19800.5|19680.5|19802.23|19682.23|19802.41|19682.41|19800.32|19680.32|10
1633310560000|2021-10-04 01:22:40|19802.78|19682.78|19805.92|19685.92|19805.92|19685.92|19802.78|19682.78|9
1633310570000|2021-10-04 01:22:50|19806.45|19686.45|19822.91|19702.91|19822.91|19702.91|19806.45|19686.45|10
1633310580000|2021-10-04 01:23:00|19827.64|19707.64|19851|19731|19851|19731|19827.64|19707.64|10
1633310590000|2021-10-04 01:23:10|19855.22|19735.22|19870.46|19750.46|19870.46|19750.46|19855.22|19735.22|10
1633310600000|2021-10-04 01:23:20|19869.73|19749.73|19882.79|19762.79|19882.79|19762.79|19869.55|19749.55|10
1633310610000|2021-10-04 01:23:30|19884.56|19764.56|19887.98|19767.98|19889.56|19769.56|19884.56|19764.56|10
1633310620000|2021-10-04 01:23:40|19887.51|19767.51|19886.5|19766.5|19887.51|19767.51|19882.89|19762.89|10
1633310630000|2021-10-04 01:23:50|19887.85|19767.85|19890.65|19770.65|19890.65|19770.65|19887.29|19767.29|10
1633310640000|2021-10-04 01:24:00|19891.51|19771.51|19894.97|19774.97|19895.77|19775.77|19891.51|19771.51|9
1633310650000|2021-10-04 01:24:10|19895.57|19775.57|19892.57|19772.57|19895.57|19775.57|19892.57|19772.57|10
1633310660000|2021-10-04 01:24:20|19892.75|19772.75|19892.73|19772.73|19892.91|19772.91|19891.84|19771.84|10
1633310670000|2021-10-04 01:24:30|19892.43|19772.43|19893.1|19773.1|19893.16|19773.16|19892.43|19772.43|9
1633310680000|2021-10-04 01:24:40|19893.19|19773.19|19894.21|19774.21|19894.21|19774.21|19892.93|19772.93|10
1633310690000|2021-10-04 01:24:50|19894.57|19774.57|19898.84|19778.84|19898.84|19778.84|19894.57|19774.57|10
1633310700000|2021-10-04 01:25:00|19899.08|19779.08|19903.95|19783.95|19903.95|19783.95|19898.56|19778.56|10
1633310710000|2021-10-04 01:25:10|19904.57|19784.57|19909.07|19789.07|19909.07|19789.07|19904.56|19784.56|10
1633310720000|2021-10-04 01:25:20|19909.79|19789.79|19909.02|19789.02|19910.34|19790.34|19908.71|19788.71|10
1633310730000|2021-10-04 01:25:30|19909.04|19789.04|19904.79|19784.79|19909.79|19789.79|19904.79|19784.79|10
1633310740000|2021-10-04 01:25:40|19903.84|19783.84|19899.77|19779.77|19903.84|19783.84|19899.77|19779.77|10
1633310750000|2021-10-04 01:25:50|19899.13|19779.13|19892.12|19772.12|19899.13|19779.13|19892.12|19772.12|10
1633310760000|2021-10-04 01:26:00|19891.1|19771.1|19891.81|19771.81|19891.81|19771.81|19890.84|19770.84|9
1633310770000|2021-10-04 01:26:10|19892.7|19772.7|19889.22|19769.22|19892.7|19772.7|19889.22|19769.22|10
1633310780000|2021-10-04 01:26:20|19889.14|19769.14|19887.95|19767.95|19889.14|19769.14|19887.38|19767.38|10
1633310790000|2021-10-04 01:26:30|19887.24|19767.24|19882.66|19762.66|19887.24|19767.24|19882.66|19762.66|10
1633310800000|2021-10-04 01:26:40|19881.82|19761.82|19881.34|19761.34|19881.82|19761.82|19880.02|19760.02|9
1633310810000|2021-10-04 01:26:50|19882.2|19762.2|19885.33|19765.33|19885.33|19765.33|19882.19|19762.19|10
1633310820000|2021-10-04 01:27:00|19884.56|19764.56|19884.89|19764.89|19884.89|19764.89|19883|19763|9
1633310830000|2021-10-04 01:27:10|19884.63|19764.63|19887.68|19767.68|19887.68|19767.68|19883.33|19763.33|10
1633310840000|2021-10-04 01:27:20|19887.66|19767.66|19887|19767|19888.79|19768.79|19887|19767|9
1633310850000|2021-10-04 01:27:30|19886.95|19766.95|19886.14|19766.14|19886.95|19766.95|19886.01|19766.01|10
1633310860000|2021-10-04 01:27:40|19885.95|19765.95|19886.32|19766.32|19887|19767|19885.59|19765.59|10
1633310870000|2021-10-04 01:27:50|19885.84|19765.84|19887.14|19767.14|19887.59|19767.59|19885.84|19765.84|10
1633310880000|2021-10-04 01:28:00|19885.46|19765.46|19882.78|19762.78|19885.6|19765.6|19882.78|19762.78|9
1633310890000|2021-10-04 01:28:10|19882.19|19762.19|19881.91|19761.91|19882.62|19762.62|19881.91|19761.91|10
1633310900000|2021-10-04 01:28:20|19882.01|19762.01|19878.39|19758.39|19882.01|19762.01|19878.39|19758.39|10
1633310910000|2021-10-04 01:28:30|19878.44|19758.44|19875.13|19755.13|19878.44|19758.44|19875.13|19755.13|10
1633310920000|2021-10-04 01:28:40|19875.06|19755.06|19872.33|19752.33|19875.33|19755.33|19872.33|19752.33|9
1633310930000|2021-10-04 01:28:50|19872.18|19752.18|19871.21|19751.21|19872.18|19752.18|19869.67|19749.67|10
1633310940000|2021-10-04 01:29:00|19871.42|19751.42|19869.43|19749.43|19873.76|19753.76|19869.43|19749.43|10
1633310950000|2021-10-04 01:29:10|19869.25|19749.25|19864.66|19744.66|19869.25|19749.25|19864.53|19744.53|10
1633310960000|2021-10-04 01:29:20|19864.98|19744.98|19863.66|19743.66|19864.98|19744.98|19863.66|19743.66|10
1633310970000|2021-10-04 01:29:30|19863.8|19743.8|19864.23|19744.23|19864.34|19744.34|19863.49|19743.49|10
1633310980000|2021-10-04 01:29:40|19864.51|19744.51|19863.32|19743.32|19864.78|19744.78|19863.32|19743.32|9
1633310990000|2021-10-04 01:29:50|19863.05|19743.05|19863.18|19743.18|19864.14|19744.14|19863.05|19743.05|8
1633311000000|2021-10-04 01:30:00|19863.39|19743.39|19859.87|19739.87|19863.39|19743.39|19859.87|19739.87|10
1633311010000|2021-10-04 01:30:10|19857.68|19737.68|19854.28|19734.28|19857.68|19737.68|19854.28|19734.28|10
1633311020000|2021-10-04 01:30:20|19853.42|19733.42|19853.25|19733.25|19853.89|19733.89|19852.69|19732.69|10
1633311030000|2021-10-04 01:30:30|19853.2|19733.2|19853.65|19733.65|19854.16|19734.16|19852.73|19732.73|10
1633311040000|2021-10-04 01:30:40|19853.42|19733.42|19851.08|19731.08|19853.42|19733.42|19851.04|19731.04|10
1633311050000|2021-10-04 01:30:50|19850.84|19730.84|19847.53|19727.53|19850.84|19730.84|19845.74|19725.74|9
1633311060000|2021-10-04 01:31:00|19847.83|19727.83|19843.1|19723.1|19848|19728|19843.1|19723.1|10
1633311070000|2021-10-04 01:31:10|19842.34|19722.34|19837.92|19717.92|19842.34|19722.34|19837.92|19717.92|10
1633311080000|2021-10-04 01:31:20|19838.03|19718.03|19833.94|19713.94|19838.03|19718.03|19833.94|19713.94|10
1633311090000|2021-10-04 01:31:30|19834.01|19714.01|19827.9|19707.9|19834.01|19714.01|19827.55|19707.55|10
1633311100000|2021-10-04 01:31:40|19826.92|19706.92|19825.89|19705.89|19827.06|19707.06|19825.89|19705.89|10
1633311110000|2021-10-04 01:31:50|19826.12|19706.12|19828.44|19708.44|19828.44|19708.44|19826.12|19706.12|10
1633311120000|2021-10-04 01:32:00|19828.81|19708.81|19829.65|19709.65|19829.85|19709.85|19828.81|19708.81|10
1633311130000|2021-10-04 01:32:10|19829.55|19709.55|19824.09|19704.09|19829.74|19709.74|19824.09|19704.09|10
1633311140000|2021-10-04 01:32:20|19822.82|19702.82|19821.37|19701.37|19822.93|19702.93|19821.09|19701.09|9
1633311150000|2021-10-04 01:32:30|19820.73|19700.73|19821.14|19701.14|19821.16|19701.16|19820.42|19700.42|9
1633311160000|2021-10-04 01:32:40|19820.98|19700.98|19820.95|19700.95|19821.06|19701.06|19819.37|19699.37|10
1633311170000|2021-10-04 01:32:50|19820.99|19700.99|19821.61|19701.61|19821.79|19701.79|19820.63|19700.63|10
1633311180000|2021-10-04 01:33:00|19820.32|19700.32|19817.27|19697.27|19820.32|19700.32|19817.27|19697.27|10
1633311190000|2021-10-04 01:33:10|19817.89|19697.89|19817.67|19697.67|19818.28|19698.28|19817.53|19697.53|10
1633311200000|2021-10-04 01:33:20|19817.75|19697.75|19817.83|19697.83|19817.83|19697.83|19817.41|19697.41|9
1633311210000|2021-10-04 01:33:30|19818.07|19698.07|19821.14|19701.14|19821.14|19701.14|19818.07|19698.07|10
1633311220000|2021-10-04 01:33:40|19821.54|19701.54|19822.51|19702.51|19822.65|19702.65|19821.11|19701.11|10
1633311230000|2021-10-04 01:33:50|19822.69|19702.69|19824.42|19704.42|19824.42|19704.42|19822.69|19702.69|8
1633311240000|2021-10-04 01:34:00|19824.91|19704.91|19828.57|19708.57|19828.59|19708.59|19824.91|19704.91|10
1633311250000|2021-10-04 01:34:10|19828.59|19708.59|19833.4|19713.4|19833.4|19713.4|19828.59|19708.59|10
1633311260000|2021-10-04 01:34:20|19833.43|19713.43|19831.05|19711.05|19833.88|19713.88|19831.05|19711.05|10
1633311270000|2021-10-04 01:34:30|19830.68|19710.68|19828.75|19708.75|19830.8|19710.8|19828.75|19708.75|9
1633311280000|2021-10-04 01:34:40|19828.31|19708.31|19825.96|19705.96|19828.31|19708.31|19825.96|19705.96|10
1633311290000|2021-10-04 01:34:50|19826.38|19706.38|19827.08|19707.08|19827.08|19707.08|19825.33|19705.33|10
1633311300000|2021-10-04 01:35:00|19826.96|19706.96|19826.18|19706.18|19826.96|19706.96|19826.18|19706.18|10
1633311310000|2021-10-04 01:35:10|19826.13|19706.13|19828.06|19708.06|19828.06|19708.06|19826.13|19706.13|9
1633311320000|2021-10-04 01:35:20|19828.99|19708.99|19832.01|19712.01|19832.01|19712.01|19828.99|19708.99|10
1633311330000|2021-10-04 01:35:30|19832.27|19712.27|19833.53|19713.53|19833.53|19713.53|19832.24|19712.24|10
1633311340000|2021-10-04 01:35:40|19833.47|19713.47|19829.97|19709.97|19834.42|19714.42|19829.97|19709.97|10
1633311350000|2021-10-04 01:35:50|19829.6|19709.6|19827.71|19707.71|19829.68|19709.68|19827.71|19707.71|10
1633311360000|2021-10-04 01:36:00|19827.7|19707.7|19827.8|19707.8|19827.8|19707.8|19826.27|19706.27|10
1633311370000|2021-10-04 01:36:10|19828.57|19708.57|19832.28|19712.28|19832.28|19712.28|19828.57|19708.57|10
1633311380000|2021-10-04 01:36:20|19833.74|19713.74|19834.7|19714.7|19835.21|19715.21|19833.71|19713.71|10
1633311390000|2021-10-04 01:36:30|19835.4|19715.4|19835.05|19715.05|19835.4|19715.4|19834.33|19714.33|10
1633311400000|2021-10-04 01:36:40|19837.19|19717.19|19835.5|19715.5|19837.53|19717.53|19834.88|19714.88|10
1633311410000|2021-10-04 01:36:50|19835.28|19715.28|19831.89|19711.89|19835.47|19715.47|19831.89|19711.89|10
1633311420000|2021-10-04 01:37:00|19830.18|19710.18|19828|19708|19830.18|19710.18|19828|19708|10
1633311430000|2021-10-04 01:37:10|19826.97|19706.97|19819.8|19699.8|19826.97|19706.97|19819.8|19699.8|10
1633311440000|2021-10-04 01:37:20|19819.05|19699.05|19814.41|19694.41|19819.05|19699.05|19814.41|19694.41|10
1633311450000|2021-10-04 01:37:30|19815.31|19695.31|19812.77|19692.77|19815.31|19695.31|19812.77|19692.77|10
1633311460000|2021-10-04 01:37:40|19812.62|19692.62|19811.97|19691.97|19812.62|19692.62|19811.51|19691.51|10
1633311470000|2021-10-04 01:37:50|19812.62|19692.62|19812.64|19692.64|19812.95|19692.95|19811.97|19691.97|10
1633311480000|2021-10-04 01:38:00|19812.74|19692.74|19811.46|19691.46|19814.27|19694.27|19811.46|19691.46|10
1633311490000|2021-10-04 01:38:10|19811.23|19691.23|19810.18|19690.18|19811.23|19691.23|19810.18|19690.18|8
1633311500000|2021-10-04 01:38:20|19808.92|19688.92|19804.54|19684.54|19808.95|19688.95|19804.54|19684.54|10
1633311510000|2021-10-04 01:38:30|19804.93|19684.93|19802.72|19682.72|19804.93|19684.93|19802.58|19682.58|9
1633311520000|2021-10-04 01:38:40|19799.78|19679.78|19791.95|19671.95|19800.17|19680.17|19791.95|19671.95|10
1633311530000|2021-10-04 01:38:50|19791.54|19671.54|19788.82|19668.82|19791.61|19671.61|19788.66|19668.66|10
1633311540000|2021-10-04 01:39:00|19789.03|19669.03|19786.89|19666.89|19789.03|19669.03|19786.87|19666.87|10
1633311550000|2021-10-04 01:39:10|19786.87|19666.87|19788.37|19668.37|19788.99|19668.99|19786.87|19666.87|10
1633311560000|2021-10-04 01:39:20|19788.3|19668.3|19787.98|19667.98|19788.67|19668.67|19787.44|19667.44|9
1633311570000|2021-10-04 01:39:30|19787.71|19667.71|19790.27|19670.27|19790.27|19670.27|19787.71|19667.71|10
1633311580000|2021-10-04 01:39:40|19790.72|19670.72|19792.53|19672.53|19792.76|19672.76|19790.72|19670.72|9
1633311590000|2021-10-04 01:39:50|19792.65|19672.65|19795.99|19675.99|19795.99|19675.99|19792.65|19672.65|10
1633311600000|2021-10-04 01:40:00|19795.97|19675.97|19794.65|19674.65|19795.97|19675.97|19794.58|19674.58|9
1633311610000|2021-10-04 01:40:10|19794.64|19674.64|19796.09|19676.09|19796.09|19676.09|19794.64|19674.64|10
1633311620000|2021-10-04 01:40:20|19796.53|19676.53|19797.94|19677.94|19797.94|19677.94|19795.4|19675.4|9
1633311630000|2021-10-04 01:40:30|19798.57|19678.57|19798.95|19678.95|19799.64|19679.64|19798.57|19678.57|9
1633311640000|2021-10-04 01:40:40|19798.6|19678.6|19798.45|19678.45|19799.05|19679.05|19798.44|19678.44|8
1633311650000|2021-10-04 01:40:50|19798.84|19678.84|19799.14|19679.14|19799.26|19679.26|19798.67|19678.67|9
1633311660000|2021-10-04 01:41:00|19799.18|19679.18|19796.28|19676.28|19799.2|19679.2|19796.28|19676.28|10
1633311670000|2021-10-04 01:41:10|19796.16|19676.16|19796.03|19676.03|19796.68|19676.68|19795.48|19675.48|9
1633311680000|2021-10-04 01:41:20|19795.4|19675.4|19795.62|19675.62|19795.97|19675.97|19795.4|19675.4|9
1633311690000|2021-10-04 01:41:30|19795.76|19675.76|19798.73|19678.73|19798.73|19678.73|19795.76|19675.76|9
1633311700000|2021-10-04 01:41:40|19800.03|19680.03|19799.61|19679.61|19800.15|19680.15|19799.46|19679.46|9
1633311710000|2021-10-04 01:41:50|19798.31|19678.31|19795.53|19675.53|19798.31|19678.31|19795.53|19675.53|10
1633311720000|2021-10-04 01:42:00|19795.27|19675.27|19809.61|19689.61|19809.61|19689.61|19795.27|19675.27|10
1633311730000|2021-10-04 01:42:10|19810.99|19690.99|19822.47|19702.47|19822.47|19702.47|19810.99|19690.99|10
1633311740000|2021-10-04 01:42:20|19823.89|19703.89|19835.5|19715.5|19835.5|19715.5|19823.89|19703.89|10
1633311750000|2021-10-04 01:42:30|19835.67|19715.67|19834.93|19714.93|19837.09|19717.09|19834.9|19714.9|10
1633311760000|2021-10-04 01:42:40|19835.07|19715.07|19836.15|19716.15|19836.34|19716.34|19834.91|19714.91|9
1633311770000|2021-10-04 01:42:50|19836.85|19716.85|19838.22|19718.22|19838.22|19718.22|19836.47|19716.47|10
1633311780000|2021-10-04 01:43:00|19837.54|19717.54|19839.34|19719.34|19839.87|19719.87|19837.54|19717.54|10
1633311790000|2021-10-04 01:43:10|19838.22|19718.22|19839.19|19719.19|19839.19|19719.19|19837.2|19717.2|10
1633311800000|2021-10-04 01:43:20|19838.46|19718.46|19842.43|19722.43|19842.43|19722.43|19838.46|19718.46|10
1633311810000|2021-10-04 01:43:30|19842.83|19722.83|19844.57|19724.57|19844.69|19724.69|19842.45|19722.45|10
1633311820000|2021-10-04 01:43:40|19844.93|19724.93|19855|19735|19855|19735|19844.93|19724.93|10
1633311830000|2021-10-04 01:43:50|19855.12|19735.12|19854.02|19734.02|19855.8|19735.8|19852.65|19732.65|10
1633311840000|2021-10-04 01:44:00|19853.86|19733.86|19853.54|19733.54|19855.86|19735.86|19853.54|19733.54|10
1633311850000|2021-10-04 01:44:10|19852.56|19732.56|19853.4|19733.4|19853.4|19733.4|19850.8|19730.8|9
1633311860000|2021-10-04 01:44:20|19856.28|19736.28|19858.37|19738.37|19858.37|19738.37|19855.13|19735.13|10
1633311870000|2021-10-04 01:44:30|19858.93|19738.93|19865.6|19745.6|19865.6|19745.6|19858.93|19738.93|10
1633311880000|2021-10-04 01:44:40|19866.58|19746.58|19871.83|19751.83|19871.83|19751.83|19866.58|19746.58|9
1633311890000|2021-10-04 01:44:50|19872.1|19752.1|19872.04|19752.04|19875.46|19755.46|19872.04|19752.04|10
1633311900000|2021-10-04 01:45:00|19872.49|19752.49|19867.38|19747.38|19872.49|19752.49|19866.76|19746.76|10
1633311910000|2021-10-04 01:45:10|19864.01|19744.01|19860.17|19740.17|19865.33|19745.33|19860.17|19740.17|10
1633311920000|2021-10-04 01:45:20|19859.07|19739.07|19856.56|19736.56|19859.07|19739.07|19855.17|19735.17|10
1633311930000|2021-10-04 01:45:30|19855.52|19735.52|19857.51|19737.51|19857.51|19737.51|19855.45|19735.45|10
1633311940000|2021-10-04 01:45:40|19858.08|19738.08|19860.79|19740.79|19860.79|19740.79|19858.08|19738.08|10
1633311950000|2021-10-04 01:45:50|19861.09|19741.09|19864.49|19744.49|19864.88|19744.88|19861.09|19741.09|10
1633311960000|2021-10-04 01:46:00|19864.44|19744.44|19866.83|19746.83|19866.9|19746.9|19864.44|19744.44|10
1633311970000|2021-10-04 01:46:10|19867.27|19747.27|19869.6|19749.6|19869.6|19749.6|19867.19|19747.19|10
1633311980000|2021-10-04 01:46:20|19869.98|19749.98|19869.98|19749.98|19870.7|19750.7|19869.48|19749.48|10
1633311990000|2021-10-04 01:46:30|19870.32|19750.32|19868.9|19748.9|19870.9|19750.9|19867.61|19747.61|10
1633312000000|2021-10-04 01:46:40|19871.29|19751.29|19868.55|19748.55|19871.29|19751.29|19868.48|19748.48|10
1633312010000|2021-10-04 01:46:50|19868.31|19748.31|19859.56|19739.56|19868.31|19748.31|19859.56|19739.56|10
1633312020000|2021-10-04 01:47:00|19860.52|19740.52|19857.67|19737.67|19860.52|19740.52|19857.34|19737.34|9
1633312030000|2021-10-04 01:47:10|19857.36|19737.36|19856.8|19736.8|19857.91|19737.91|19856.12|19736.12|10
1633312040000|2021-10-04 01:47:20|19856.83|19736.83|19857.01|19737.01|19859.51|19739.51|19856.02|19736.02|10
1633312050000|2021-10-04 01:47:30|19857.81|19737.81|19859.94|19739.94|19860.32|19740.32|19857.81|19737.81|10
1633312060000|2021-10-04 01:47:40|19859.78|19739.78|19858.07|19738.07|19860.2|19740.2|19858.07|19738.07|10
1633312070000|2021-10-04 01:47:50|19858.91|19738.91|19856.99|19736.99|19858.91|19738.91|19856.99|19736.99|10
1633312080000|2021-10-04 01:48:00|19857.16|19737.16|19855.48|19735.48|19857.16|19737.16|19855.48|19735.48|8
1633312090000|2021-10-04 01:48:10|19855.71|19735.71|19855.17|19735.17|19855.75|19735.75|19855.17|19735.17|10
1633312100000|2021-10-04 01:48:20|19855.21|19735.21|19856.99|19736.99|19856.99|19736.99|19855.21|19735.21|10
1633312110000|2021-10-04 01:48:30|19856.9|19736.9|19856.72|19736.72|19858.16|19738.16|19856.67|19736.67|9
1633312120000|2021-10-04 01:48:40|19856.59|19736.59|19855.05|19735.05|19856.59|19736.59|19854.97|19734.97|9
1633312130000|2021-10-04 01:48:50|19855.55|19735.55|19853.27|19733.27|19855.55|19735.55|19853.27|19733.27|8
1633312140000|2021-10-04 01:49:00|19852.67|19732.67|19848.81|19728.81|19852.67|19732.67|19848.81|19728.81|10
1633312150000|2021-10-04 01:49:10|19848.51|19728.51|19846.81|19726.81|19848.51|19728.51|19846.81|19726.81|8
1633312160000|2021-10-04 01:49:20|19846.94|19726.94|19844.43|19724.43|19846.94|19726.94|19844.06|19724.06|10
1633312170000|2021-10-04 01:49:30|19844.22|19724.22|19841.22|19721.22|19844.22|19724.22|19841.22|19721.22|9
1633312180000|2021-10-04 01:49:40|19841.11|19721.11|19837.44|19717.44|19841.11|19721.11|19837.44|19717.44|10
1633312190000|2021-10-04 01:49:50|19837.41|19717.41|19838.2|19718.2|19839.07|19719.07|19837.41|19717.41|10
1633312200000|2021-10-04 01:50:00|19837.2|19717.2|19832.37|19712.37|19837.2|19717.2|19832.37|19712.37|10
1633312210000|2021-10-04 01:50:10|19831.63|19711.63|19829.44|19709.44|19831.69|19711.69|19829.36|19709.36|10
1633312220000|2021-10-04 01:50:20|19828.91|19708.91|19826.6|19706.6|19829.34|19709.34|19826.6|19706.6|10
1633312230000|2021-10-04 01:50:30|19827.12|19707.12|19828.22|19708.22|19828.22|19708.22|19827.12|19707.12|10
1633312240000|2021-10-04 01:50:40|19828.33|19708.33|19829.52|19709.52|19829.52|19709.52|19827.94|19707.94|9
1633312250000|2021-10-04 01:50:50|19829.09|19709.09|19821.74|19701.74|19829.09|19709.09|19821.74|19701.74|10
1633312260000|2021-10-04 01:51:00|19820.19|19700.19|19817.95|19697.95|19820.19|19700.19|19817.95|19697.95|8
1633312270000|2021-10-04 01:51:10|19817.75|19697.75|19817.56|19697.56|19818.48|19698.48|19817.32|19697.32|10
1633312280000|2021-10-04 01:51:20|19817.08|19697.08|19816.11|19696.11|19818.06|19698.06|19816.11|19696.11|10
1633312290000|2021-10-04 01:51:30|19816.17|19696.17|19817.65|19697.65|19817.87|19697.87|19815.44|19695.44|10
1633312300000|2021-10-04 01:51:40|19816.3|19696.3|19817.25|19697.25|19817.33|19697.33|19816.3|19696.3|10
1633312310000|2021-10-04 01:51:50|19817.23|19697.23|19820.83|19700.83|19820.83|19700.83|19817.23|19697.23|10
1633312320000|2021-10-04 01:52:00|19820.48|19700.48|19818.71|19698.71|19820.48|19700.48|19818.71|19698.71|10
1633312330000|2021-10-04 01:52:10|19818.72|19698.72|19816.9|19696.9|19818.78|19698.78|19816.88|19696.88|10
1633312340000|2021-10-04 01:52:20|19817.04|19697.04|19815.34|19695.34|19817.04|19697.04|19812.93|19692.93|9
1633312350000|2021-10-04 01:52:30|19816.38|19696.38|19816.23|19696.23|19816.96|19696.96|19816.21|19696.21|10
1633312360000|2021-10-04 01:52:40|19815.81|19695.81|19818.1|19698.1|19818.1|19698.1|19815.81|19695.81|9
1633312370000|2021-10-04 01:52:50|19818.86|19698.86|19821.13|19701.13|19821.13|19701.13|19818.86|19698.86|10
1633312380000|2021-10-04 01:53:00|19820.88|19700.88|19822.16|19702.16|19822.16|19702.16|19820.28|19700.28|9
1633312390000|2021-10-04 01:53:10|19821.6|19701.6|19819.66|19699.66|19821.6|19701.6|19819.66|19699.66|9
1633312400000|2021-10-04 01:53:20|19819.62|19699.62|19819.47|19699.47|19820.41|19700.41|19819.47|19699.47|10
1633312410000|2021-10-04 01:53:30|19819.05|19699.05|19819.53|19699.53|19819.53|19699.53|19819|19699|9
1633312420000|2021-10-04 01:53:40|19819.21|19699.21|19821.96|19701.96|19821.96|19701.96|19818.68|19698.68|10
1633312430000|2021-10-04 01:53:50|19822.59|19702.59|19823.72|19703.72|19824.64|19704.64|19822.59|19702.59|10
1633312440000|2021-10-04 01:54:00|19823.63|19703.63|19827.77|19707.77|19828.2|19708.2|19823.63|19703.63|9
1633312450000|2021-10-04 01:54:10|19827.85|19707.85|19826.87|19706.87|19828.07|19708.07|19826.87|19706.87|9
1633312460000|2021-10-04 01:54:20|19825.83|19705.83|19824.85|19704.85|19825.83|19705.83|19824.42|19704.42|10
1633312470000|2021-10-04 01:54:30|19823.75|19703.75|19824.04|19704.04|19824.63|19704.63|19823.65|19703.65|10
1633312480000|2021-10-04 01:54:40|19824.19|19704.19|19823.75|19703.75|19824.19|19704.19|19823.43|19703.43|8
1633312490000|2021-10-04 01:54:50|19824.36|19704.36|19821.88|19701.88|19824.6|19704.6|19821.7|19701.7|9
1633312500000|2021-10-04 01:55:00|19822.44|19702.44|19819.66|19699.66|19822.51|19702.51|19819.66|19699.66|8
1633312510000|2021-10-04 01:55:10|19818.6|19698.6|19818.82|19698.82|19818.87|19698.87|19818.05|19698.05|10
1633312520000|2021-10-04 01:55:20|19818.52|19698.52|19814.92|19694.92|19818.52|19698.52|19814.92|19694.92|10
1633312530000|2021-10-04 01:55:30|19814.17|19694.17|19813.25|19693.25|19814.49|19694.49|19812.52|19692.52|10
1633312540000|2021-10-04 01:55:40|19813.57|19693.57|19818.12|19698.12|19818.12|19698.12|19813.5|19693.5|10
1633312550000|2021-10-04 01:55:50|19818.83|19698.83|19820.35|19700.35|19820.39|19700.39|19818.83|19698.83|9
1633312560000|2021-10-04 01:56:00|19820.68|19700.68|19820.21|19700.21|19820.94|19700.94|19820.21|19700.21|9
1633312570000|2021-10-04 01:56:10|19819.6|19699.6|19818.41|19698.41|19820.12|19700.12|19818.41|19698.41|10
1633312580000|2021-10-04 01:56:20|19818.25|19698.25|19817.94|19697.94|19818.48|19698.48|19817.03|19697.03|8
1633312590000|2021-10-04 01:56:30|19818.49|19698.49|19821.24|19701.24|19821.24|19701.24|19818.49|19698.49|10
1633312600000|2021-10-04 01:56:40|19821.29|19701.29|19819.17|19699.17|19821.29|19701.29|19819.17|19699.17|8
1633312610000|2021-10-04 01:56:50|19818.15|19698.15|19815.74|19695.74|19818.15|19698.15|19815.74|19695.74|10
1633312620000|2021-10-04 01:57:00|19815.6|19695.6|19815.5|19695.5|19815.85|19695.85|19814.75|19694.75|10
1633312630000|2021-10-04 01:57:10|19815.62|19695.62|19815.73|19695.73|19816.49|19696.49|19815.62|19695.62|10
1633312640000|2021-10-04 01:57:20|19815.84|19695.84|19815.02|19695.02|19815.84|19695.84|19814.95|19694.95|10
1633312650000|2021-10-04 01:57:30|19815.14|19695.14|19813.85|19693.85|19815.15|19695.15|19813.82|19693.82|8
1633312660000|2021-10-04 01:57:40|19814.26|19694.26|19817.19|19697.19|19817.22|19697.22|19814.26|19694.26|10
1633312670000|2021-10-04 01:57:50|19817.1|19697.1|19818.69|19698.69|19818.69|19698.69|19816.98|19696.98|10
1633312680000|2021-10-04 01:58:00|19818.48|19698.48|19821.42|19701.42|19821.56|19701.56|19818.48|19698.48|10
1633312690000|2021-10-04 01:58:10|19821.55|19701.55|19820.29|19700.29|19821.91|19701.91|19820.29|19700.29|10
1633312700000|2021-10-04 01:58:20|19821.38|19701.38|19823.33|19703.33|19823.51|19703.51|19821.07|19701.07|9
1633312710000|2021-10-04 01:58:30|19823.21|19703.21|19820.95|19700.95|19823.21|19703.21|19820.95|19700.95|9
1633312720000|2021-10-04 01:58:40|19820.77|19700.77|19816.17|19696.17|19820.77|19700.77|19816.17|19696.17|9
1633312730000|2021-10-04 01:58:50|19815.43|19695.43|19814.42|19694.42|19815.43|19695.43|19814.27|19694.27|10
1633312740000|2021-10-04 01:59:00|19814.24|19694.24|19806.75|19686.75|19814.47|19694.47|19806.75|19686.75|10
1633312750000|2021-10-04 01:59:10|19805.97|19685.97|19800.48|19680.48|19805.97|19685.97|19800.48|19680.48|10
1633312760000|2021-10-04 01:59:20|19800.78|19680.78|19799.57|19679.57|19800.78|19680.78|19799.52|19679.52|10
1633312770000|2021-10-04 01:59:30|19799.12|19679.12|19799.45|19679.45|19800|19680|19798.85|19678.85|10
1633312780000|2021-10-04 01:59:40|19799.66|19679.66|19797.94|19677.94|19799.66|19679.66|19797.93|19677.93|9
1633312790000|2021-10-04 01:59:50|19796.81|19676.81|19799.88|19679.88|19799.88|19679.88|19796.05|19676.05|10
1633312800000|2021-10-04 02:00:00|19801.05|19681.05|19802.36|19682.36|19804.26|19684.26|19801.05|19681.05|10
1633312810000|2021-10-04 02:00:10|19800.7|19680.7|19795.63|19675.63|19800.7|19680.7|19795.63|19675.63|10
1633312820000|2021-10-04 02:00:20|19794.75|19674.75|19793.29|19673.29|19794.83|19674.83|19793.29|19673.29|9
1633312830000|2021-10-04 02:00:30|19792.91|19672.91|19791.56|19671.56|19792.91|19672.91|19791.56|19671.56|10
1633312840000|2021-10-04 02:00:40|19791.92|19671.92|19791.74|19671.74|19792.13|19672.13|19791.36|19671.36|10
1633312850000|2021-10-04 02:00:50|19791.54|19671.54|19789.26|19669.26|19791.54|19671.54|19789.26|19669.26|9
1633312860000|2021-10-04 02:01:00|19789.14|19669.14|19785.78|19665.78|19789.48|19669.48|19785.69|19665.69|10
1633312870000|2021-10-04 02:01:10|19785.36|19665.36|19780.8|19660.8|19785.36|19665.36|19780.8|19660.8|10
1633312880000|2021-10-04 02:01:20|19781.07|19661.07|19775.89|19655.89|19781.07|19661.07|19775.57|19655.57|10
1633312890000|2021-10-04 02:01:30|19775.74|19655.74|19772.29|19652.29|19776.14|19656.14|19772.29|19652.29|10
1633312900000|2021-10-04 02:01:40|19772|19652|19769.28|19649.28|19772|19652|19769.28|19649.28|10
1633312910000|2021-10-04 02:01:50|19769.81|19649.81|19768.89|19648.89|19769.81|19649.81|19767.9|19647.9|10
1633312920000|2021-10-04 02:02:00|19768.85|19648.85|19763.97|19643.97|19768.85|19648.85|19763.97|19643.97|10
1633312930000|2021-10-04 02:02:10|19763.22|19643.22|19761.01|19641.01|19763.22|19643.22|19760.68|19640.68|9
1633312940000|2021-10-04 02:02:20|19761.32|19641.32|19758.3|19638.3|19761.32|19641.32|19758.3|19638.3|9
1633312950000|2021-10-04 02:02:30|19758.22|19638.22|19756.14|19636.14|19758.62|19638.62|19756.14|19636.14|10
1633312960000|2021-10-04 02:02:40|19756.4|19636.4|19758.13|19638.13|19758.26|19638.26|19756.4|19636.4|8
1633312970000|2021-10-04 02:02:50|19758.18|19638.18|19760.13|19640.13|19760.13|19640.13|19758.07|19638.07|10
1633312980000|2021-10-04 02:03:00|19760.32|19640.32|19764.18|19644.18|19764.18|19644.18|19760.32|19640.32|10
1633312990000|2021-10-04 02:03:10|19764.3|19644.3|19764.19|19644.19|19764.87|19644.87|19764.19|19644.19|10
1633313000000|2021-10-04 02:03:20|19764.1|19644.1|19763.87|19643.87|19764.1|19644.1|19763.13|19643.13|9
1633313010000|2021-10-04 02:03:30|19763.33|19643.33|19761.36|19641.36|19763.33|19643.33|19761.36|19641.36|10
1633313020000|2021-10-04 02:03:40|19761.64|19641.64|19760.97|19640.97|19762.19|19642.19|19760.59|19640.59|10
1633313030000|2021-10-04 02:03:50|19761.17|19641.17|19759.84|19639.84|19761.17|19641.17|19759.84|19639.84|10
1633313040000|2021-10-04 02:04:00|19759.49|19639.49|19758.14|19638.14|19759.6|19639.6|19757.9|19637.9|10
1633313050000|2021-10-04 02:04:10|19757.68|19637.68|19756.73|19636.73|19757.73|19637.73|19756.58|19636.58|10
1633313060000|2021-10-04 02:04:20|19756.66|19636.66|19755.27|19635.27|19756.66|19636.66|19755.27|19635.27|10
1633313070000|2021-10-04 02:04:30|19755.1|19635.1|19755.43|19635.43|19755.72|19635.72|19755.1|19635.1|9
1633313080000|2021-10-04 02:04:40|19755.54|19635.54|19754.88|19634.88|19755.54|19635.54|19754.88|19634.88|9
1633313090000|2021-10-04 02:04:50|19755.63|19635.63|19752.72|19632.72|19755.83|19635.83|19752.72|19632.72|10
1633313100000|2021-10-04 02:05:00|19753.02|19633.02|19753|19633|19753.26|19633.26|19752.48|19632.48|10
1633313110000|2021-10-04 02:05:10|19753.89|19633.89|19754.15|19634.15|19755.53|19635.53|19753.36|19633.36|9
1633313120000|2021-10-04 02:05:20|19753.7|19633.7|19751.47|19631.47|19753.7|19633.7|19751.47|19631.47|9
1633313130000|2021-10-04 02:05:30|19751.38|19631.38|19751.36|19631.36|19751.45|19631.45|19750.9|19630.9|9
1633313140000|2021-10-04 02:05:40|19750.79|19630.79|19749.75|19629.75|19750.79|19630.79|19749.66|19629.66|10
1633313150000|2021-10-04 02:05:50|19749.76|19629.76|19750.92|19630.92|19750.92|19630.92|19749.54|19629.54|10
1633313160000|2021-10-04 02:06:00|19749.98|19629.98|19746.14|19626.14|19750.18|19630.18|19746.14|19626.14|10
1633313170000|2021-10-04 02:06:10|19745.84|19625.84|19744.52|19624.52|19745.92|19625.92|19743.23|19623.23|10
1633313180000|2021-10-04 02:06:20|19744.2|19624.2|19745.34|19625.34|19745.34|19625.34|19744.2|19624.2|8
1633313190000|2021-10-04 02:06:30|19745.52|19625.52|19746.44|19626.44|19746.44|19626.44|19744.37|19624.37|9
1633313200000|2021-10-04 02:06:40|19745.58|19625.58|19752.04|19632.04|19752.04|19632.04|19745.54|19625.54|10
1633313210000|2021-10-04 02:06:50|19755.68|19635.68|19767.6|19647.6|19767.6|19647.6|19755.68|19635.68|10
1633313220000|2021-10-04 02:07:00|19767.95|19647.95|19776.52|19656.52|19776.52|19656.52|19767.95|19647.95|10
1633313230000|2021-10-04 02:07:10|19777.2|19657.2|19778.25|19658.25|19782.76|19662.76|19777.2|19657.2|10
1633313240000|2021-10-04 02:07:20|19775.2|19655.2|19774.22|19654.22|19775.59|19655.59|19774.1|19654.1|9
1633313250000|2021-10-04 02:07:30|19773.58|19653.58|19772.73|19652.73|19774.16|19654.16|19772.73|19652.73|10
1633313260000|2021-10-04 02:07:40|19772.41|19652.41|19770.07|19650.07|19772.41|19652.41|19770.02|19650.02|10
1633313270000|2021-10-04 02:07:50|19769.83|19649.83|19761.28|19641.28|19769.83|19649.83|19761.28|19641.28|10
1633313280000|2021-10-04 02:08:00|19761.82|19641.82|19757.78|19637.78|19761.82|19641.82|19757.29|19637.29|10
1633313290000|2021-10-04 02:08:10|19757.77|19637.77|19753.02|19633.02|19757.77|19637.77|19753.02|19633.02|10
1633313300000|2021-10-04 02:08:20|19753.56|19633.56|19750.41|19630.41|19753.56|19633.56|19750.25|19630.25|10
1633313310000|2021-10-04 02:08:30|19750.66|19630.66|19752.33|19632.33|19752.89|19632.89|19750.5|19630.5|10
1633313320000|2021-10-04 02:08:40|19752.42|19632.42|19754.19|19634.19|19754.34|19634.34|19752.42|19632.42|10
1633313330000|2021-10-04 02:08:50|19755.12|19635.12|19755.77|19635.77|19756.99|19636.99|19755.12|19635.12|10
1633313340000|2021-10-04 02:09:00|19756.78|19636.78|19759.71|19639.71|19759.71|19639.71|19756.55|19636.55|10
1633313350000|2021-10-04 02:09:10|19760.09|19640.09|19766.72|19646.72|19766.72|19646.72|19759.89|19639.89|9
1633313360000|2021-10-04 02:09:20|19767.94|19647.94|19774.13|19654.13|19774.13|19654.13|19767.94|19647.94|10
1633313370000|2021-10-04 02:09:30|19774.1|19654.1|19770.94|19650.94|19774.11|19654.11|19770.36|19650.36|10
1633313380000|2021-10-04 02:09:40|19770.6|19650.6|19770.5|19650.5|19770.86|19650.86|19770.31|19650.31|10
1633313390000|2021-10-04 02:09:50|19769.95|19649.95|19768.51|19648.51|19770.19|19650.19|19768.31|19648.31|10
1633313400000|2021-10-04 02:10:00|19766.83|19646.83|19763.71|19643.71|19766.86|19646.86|19763.71|19643.71|10
1633313410000|2021-10-04 02:10:10|19763.94|19643.94|19763.45|19643.45|19763.94|19643.94|19762.57|19642.57|10
1633313420000|2021-10-04 02:10:20|19763.36|19643.36|19762.41|19642.41|19763.63|19643.63|19762.26|19642.26|10
1633313430000|2021-10-04 02:10:30|19761.44|19641.44|19751.24|19631.24|19761.44|19641.44|19751.24|19631.24|10
1633313440000|2021-10-04 02:10:40|19748.54|19628.54|19735.12|19615.12|19748.54|19628.54|19734.57|19614.57|10
1633313450000|2021-10-04 02:10:50|19733.87|19613.87|19734.08|19614.08|19734.23|19614.23|19732.55|19612.55|10
1633313460000|2021-10-04 02:11:00|19734.46|19614.46|19735.97|19615.97|19736.24|19616.24|19734.46|19614.46|10
1633313470000|2021-10-04 02:11:10|19735.9|19615.9|19737.85|19617.85|19738.9|19618.9|19735.9|19615.9|10
1633313480000|2021-10-04 02:11:20|19736.95|19616.95|19735.73|19615.73|19737.42|19617.42|19734.86|19614.86|9
1633313490000|2021-10-04 02:11:30|19735.68|19615.68|19734.43|19614.43|19735.68|19615.68|19733.07|19613.07|10
1633313500000|2021-10-04 02:11:40|19735.56|19615.56|19740.1|19620.1|19740.39|19620.39|19735.07|19615.07|10
1633313510000|2021-10-04 02:11:50|19740.27|19620.27|19744.17|19624.17|19744.17|19624.17|19740.26|19620.26|10
1633313520000|2021-10-04 02:12:00|19744.03|19624.03|19745.53|19625.53|19745.62|19625.62|19744.03|19624.03|10
1633313530000|2021-10-04 02:12:10|19744.93|19624.93|19752.62|19632.62|19752.73|19632.73|19744.93|19624.93|10
1633313540000|2021-10-04 02:12:20|19754.22|19634.22|19759.46|19639.46|19759.46|19639.46|19754.22|19634.22|9
1633313550000|2021-10-04 02:12:30|19759.5|19639.5|19764.67|19644.67|19764.67|19644.67|19758.72|19638.72|10
1633313560000|2021-10-04 02:12:40|19764.89|19644.89|19768.66|19648.66|19768.66|19648.66|19764.68|19644.68|10
1633313570000|2021-10-04 02:12:50|19768.99|19648.99|19770.62|19650.62|19771.35|19651.35|19768.99|19648.99|10
1633313580000|2021-10-04 02:13:00|19770.65|19650.65|19769.88|19649.88|19771.55|19651.55|19769.73|19649.73|10
1633313590000|2021-10-04 02:13:10|19769.55|19649.55|19768.09|19648.09|19769.55|19649.55|19767.95|19647.95|10
1633313600000|2021-10-04 02:13:20|19768.02|19648.02|19768.62|19648.62|19768.62|19648.62|19768.02|19648.02|10
1633313610000|2021-10-04 02:13:30|19768.76|19648.76|19770.68|19650.68|19770.85|19650.85|19768.72|19648.72|10
1633313620000|2021-10-04 02:13:40|19770.6|19650.6|19771.97|19651.97|19771.97|19651.97|19770.31|19650.31|10
1633313630000|2021-10-04 02:13:50|19772.05|19652.05|19773.89|19653.89|19774.27|19654.27|19772.05|19652.05|9
1633313640000|2021-10-04 02:14:00|19773.79|19653.79|19774.54|19654.54|19775.14|19655.14|19773.79|19653.79|10
1633313650000|2021-10-04 02:14:10|19774.95|19654.95|19776.79|19656.79|19776.99|19656.99|19774.95|19654.95|10
1633313660000|2021-10-04 02:14:20|19775.73|19655.73|19775.2|19655.2|19775.73|19655.73|19774.8|19654.8|10
1633313670000|2021-10-04 02:14:30|19775.5|19655.5|19776.54|19656.54|19776.54|19656.54|19775.5|19655.5|10
1633313680000|2021-10-04 02:14:40|19776.5|19656.5|19777.66|19657.66|19777.66|19657.66|19776.3|19656.3|9
1633313690000|2021-10-04 02:14:50|19780.12|19660.12|19781.37|19661.37|19781.37|19661.37|19779.86|19659.86|10
1633313700000|2021-10-04 02:15:00|19782.22|19662.22|19786.22|19666.22|19786.22|19666.22|19782.22|19662.22|8
1633313710000|2021-10-04 02:15:10|19786.03|19666.03|19786.77|19666.77|19786.95|19666.95|19785.81|19665.81|8
1633313720000|2021-10-04 02:15:20|19786.73|19666.73|19786.49|19666.49|19786.96|19666.96|19786.21|19666.21|10
1633313730000|2021-10-04 02:15:30|19786.41|19666.41|19786.17|19666.17|19786.41|19666.41|19785.48|19665.48|9
1633313740000|2021-10-04 02:15:40|19786.5|19666.5|19788.84|19668.84|19788.84|19668.84|19786.5|19666.5|10
1633313750000|2021-10-04 02:15:50|19789.03|19669.03|19791.24|19671.24|19791.24|19671.24|19788.95|19668.95|10
1633313760000|2021-10-04 02:16:00|19791.93|19671.93|19786.68|19666.68|19792.28|19672.28|19786.68|19666.68|10
1633313770000|2021-10-04 02:16:10|19785.89|19665.89|19785.25|19665.25|19785.89|19665.89|19785.13|19665.13|10
1633313780000|2021-10-04 02:16:20|19784.89|19664.89|19783.28|19663.28|19784.89|19664.89|19783.28|19663.28|8
1633313790000|2021-10-04 02:16:30|19783.16|19663.16|19781.6|19661.6|19783.16|19663.16|19781.6|19661.6|9
1633313800000|2021-10-04 02:16:40|19781.52|19661.52|19779.75|19659.75|19781.52|19661.52|19779.75|19659.75|10
1633313810000|2021-10-04 02:16:50|19779.4|19659.4|19774.43|19654.43|19779.4|19659.4|19774.43|19654.43|9
1633313820000|2021-10-04 02:17:00|19773.25|19653.25|19768.72|19648.72|19773.25|19653.25|19768.72|19648.72|10
1633313830000|2021-10-04 02:17:10|19768.82|19648.82|19766.29|19646.29|19769.19|19649.19|19766.03|19646.03|10
1633313840000|2021-10-04 02:17:20|19766.2|19646.2|19764.33|19644.33|19766.2|19646.2|19764.25|19644.25|10
1633313850000|2021-10-04 02:17:30|19762.64|19642.64|19761.85|19641.85|19762.64|19642.64|19760.32|19640.32|10
1633313860000|2021-10-04 02:17:40|19761.45|19641.45|19760.77|19640.77|19762.16|19642.16|19760.77|19640.77|10
1633313870000|2021-10-04 02:17:50|19760.6|19640.6|19755.52|19635.52|19761.16|19641.16|19755.52|19635.52|10
1633313880000|2021-10-04 02:18:00|19755.25|19635.25|19753.85|19633.85|19755.25|19635.25|19753.85|19633.85|10
1633313890000|2021-10-04 02:18:10|19753.77|19633.77|19753.78|19633.78|19754.06|19634.06|19753.77|19633.77|9
1633313900000|2021-10-04 02:18:20|19753.82|19633.82|19755.6|19635.6|19755.6|19635.6|19753.76|19633.76|9
1633313910000|2021-10-04 02:18:30|19755.88|19635.88|19757.97|19637.97|19758.16|19638.16|19755.88|19635.88|10
1633313920000|2021-10-04 02:18:40|19757.91|19637.91|19755.94|19635.94|19758.21|19638.21|19755.94|19635.94|10
1633313930000|2021-10-04 02:18:50|19754.75|19634.75|19754.77|19634.77|19755.12|19635.12|19753.69|19633.69|9
1633313940000|2021-10-04 02:19:00|19754.74|19634.74|19756.53|19636.53|19757.01|19637.01|19754.53|19634.53|10
1633313950000|2021-10-04 02:19:10|19756.48|19636.48|19756.92|19636.92|19756.95|19636.95|19756.48|19636.48|9
1633313960000|2021-10-04 02:19:20|19756.97|19636.97|19756.82|19636.82|19757.04|19637.04|19756.82|19636.82|6
1633313970000|2021-10-04 02:19:30|19756.97|19636.97|19756.79|19636.79|19757.25|19637.25|19756.02|19636.02|9
1633313980000|2021-10-04 02:19:40|19756.87|19636.87|19756.49|19636.49|19756.88|19636.88|19756.34|19636.34|10
1633313990000|2021-10-04 02:19:50|19756.37|19636.37|19758.6|19638.6|19758.6|19638.6|19756.06|19636.06|10
1633314000000|2021-10-04 02:20:00|19758.43|19638.43|19759.54|19639.54|19762.1|19642.1|19758.29|19638.29|10
1633314010000|2021-10-04 02:20:10|19759.58|19639.58|19754.3|19634.3|19759.58|19639.58|19754.3|19634.3|9
1633314020000|2021-10-04 02:20:20|19753.72|19633.72|19751.37|19631.37|19753.72|19633.72|19751.37|19631.37|10
1633314030000|2021-10-04 02:20:30|19750.82|19630.82|19739.46|19619.46|19750.82|19630.82|19738.93|19618.93|10
1633314040000|2021-10-04 02:20:40|19738.75|19618.75|19735.62|19615.62|19738.75|19618.75|19735.36|19615.36|10
1633314050000|2021-10-04 02:20:50|19735.17|19615.17|19734.79|19614.79|19736.27|19616.27|19734.14|19614.14|10
1633314060000|2021-10-04 02:21:00|19735.19|19615.19|19733.01|19613.01|19735.19|19615.19|19733.01|19613.01|10
1633314070000|2021-10-04 02:21:10|19732.84|19612.84|19732.19|19612.19|19732.84|19612.84|19732.14|19612.14|10
1633314080000|2021-10-04 02:21:20|19732.04|19612.04|19732.48|19612.48|19732.48|19612.48|19731.3|19611.3|10
1633314090000|2021-10-04 02:21:30|19731.27|19611.27|19736.08|19616.08|19736.08|19616.08|19731.27|19611.27|10
1633314100000|2021-10-04 02:21:40|19735.46|19615.46|19736.7|19616.7|19736.72|19616.72|19735.46|19615.46|10
1633314110000|2021-10-04 02:21:50|19736.74|19616.74|19738.29|19618.29|19738.29|19618.29|19736.74|19616.74|10
1633314120000|2021-10-04 02:22:00|19737.92|19617.92|19735.57|19615.57|19739.36|19619.36|19735.57|19615.57|10
1633314130000|2021-10-04 02:22:10|19734.84|19614.84|19733.36|19613.36|19734.84|19614.84|19733.36|19613.36|9
1633314140000|2021-10-04 02:22:20|19732.73|19612.73|19732.41|19612.41|19732.73|19612.73|19731.71|19611.71|10
1633314150000|2021-10-04 02:22:30|19732.3|19612.3|19732.11|19612.11|19732.5|19612.5|19731.24|19611.24|10
1633314160000|2021-10-04 02:22:40|19731.39|19611.39|19730.73|19610.73|19731.47|19611.47|19730.73|19610.73|8
1633314170000|2021-10-04 02:22:50|19730.34|19610.34|19727.66|19607.66|19730.36|19610.36|19727.66|19607.66|7
1633314180000|2021-10-04 02:23:00|19727.44|19607.44|19728.65|19608.65|19728.65|19608.65|19727.27|19607.27|9
1633314190000|2021-10-04 02:23:10|19728.63|19608.63|19728.03|19608.03|19728.95|19608.95|19728.01|19608.01|9
1633314200000|2021-10-04 02:23:20|19727.98|19607.98|19727.36|19607.36|19728.51|19608.51|19727.36|19607.36|9
1633314210000|2021-10-04 02:23:30|19727.31|19607.31|19721.01|19601.01|19727.31|19607.31|19721.01|19601.01|10
1633314220000|2021-10-04 02:23:40|19720.24|19600.24|19720.17|19600.17|19720.5|19600.5|19720.17|19600.17|8
1633314230000|2021-10-04 02:23:50|19717.55|19597.55|19713.73|19593.73|19717.55|19597.55|19713.73|19593.73|10
1633314240000|2021-10-04 02:24:00|19712.47|19592.47|19712.86|19592.86|19713.33|19593.33|19712.36|19592.36|10
1633314250000|2021-10-04 02:24:10|19712.27|19592.27|19712.09|19592.09|19712.49|19592.49|19712.09|19592.09|10
1633314260000|2021-10-04 02:24:20|19712.31|19592.31|19708.6|19588.6|19712.31|19592.31|19708.6|19588.6|10
1633314270000|2021-10-04 02:24:30|19708.26|19588.26|19705.47|19585.47|19708.57|19588.57|19705.41|19585.41|10
1633314280000|2021-10-04 02:24:40|19705.75|19585.75|19706.65|19586.65|19707.36|19587.36|19705.75|19585.75|10
1633314290000|2021-10-04 02:24:50|19705.8|19585.8|19701.34|19581.34|19705.8|19585.8|19701.34|19581.34|10
1633314300000|2021-10-04 02:25:00|19700.93|19580.93|19700.43|19580.43|19700.93|19580.93|19698.7|19578.7|10
1633314310000|2021-10-04 02:25:10|19700.93|19580.93|19704.83|19584.83|19704.83|19584.83|19700.93|19580.93|10
1633314320000|2021-10-04 02:25:20|19705.51|19585.51|19707.86|19587.86|19707.86|19587.86|19705.51|19585.51|10
1633314330000|2021-10-04 02:25:30|19707.92|19587.92|19707.06|19587.06|19708.18|19588.18|19706.58|19586.58|10
1633314340000|2021-10-04 02:25:40|19706.91|19586.91|19704.92|19584.92|19707.34|19587.34|19704.92|19584.92|10
1633314350000|2021-10-04 02:25:50|19704.47|19584.47|19702.37|19582.37|19704.47|19584.47|19702.37|19582.37|10
1633314360000|2021-10-04 02:26:00|19702.31|19582.31|19701.69|19581.69|19702.31|19582.31|19700.51|19580.51|10
1633314370000|2021-10-04 02:26:10|19702.1|19582.1|19701.74|19581.74|19702.43|19582.43|19701.37|19581.37|10
1633314380000|2021-10-04 02:26:20|19701.97|19581.97|19700.39|19580.39|19702.52|19582.52|19700.39|19580.39|10
1633314390000|2021-10-04 02:26:30|19699.75|19579.75|19697.92|19577.92|19699.81|19579.81|19697.92|19577.92|10
1633314400000|2021-10-04 02:26:40|19697.15|19577.15|19697.94|19577.94|19697.94|19577.94|19697.14|19577.14|10
1633314410000|2021-10-04 02:26:50|19698.58|19578.58|19701.84|19581.84|19701.84|19581.84|19698.16|19578.16|10
1633314420000|2021-10-04 02:27:00|19702.08|19582.08|19704.19|19584.19|19704.19|19584.19|19701.99|19581.99|10
1633314430000|2021-10-04 02:27:10|19704.62|19584.62|19700.68|19580.68|19704.71|19584.71|19700.68|19580.68|10
1633314440000|2021-10-04 02:27:20|19700.14|19580.14|19698.59|19578.59|19700.14|19580.14|19698|19578|10
1633314450000|2021-10-04 02:27:30|19698.49|19578.49|19698.29|19578.29|19698.64|19578.64|19697.86|19577.86|9
1633314460000|2021-10-04 02:27:40|19699.04|19579.04|19696.95|19576.95|19699.04|19579.04|19696.92|19576.92|9
1633314470000|2021-10-04 02:27:50|19696.85|19576.85|19693.13|19573.13|19696.85|19576.85|19692.64|19572.64|10
1633314480000|2021-10-04 02:28:00|19692|19572|19688.25|19568.25|19692|19572|19688.25|19568.25|10
1633314490000|2021-10-04 02:28:10|19688.34|19568.34|19687.62|19567.62|19688.39|19568.39|19687.62|19567.62|10
1633314500000|2021-10-04 02:28:20|19687.94|19567.94|19685.25|19565.25|19687.94|19567.94|19685.25|19565.25|10
1633314510000|2021-10-04 02:28:30|19684.93|19564.93|19682.54|19562.54|19684.93|19564.93|19682.24|19562.24|10
1633314520000|2021-10-04 02:28:40|19682.91|19562.91|19683.04|19563.04|19683.43|19563.43|19682.44|19562.44|10
1633314530000|2021-10-04 02:28:50|19682.94|19562.94|19685.11|19565.11|19685.11|19565.11|19682.94|19562.94|10
1633314540000|2021-10-04 02:29:00|19684.92|19564.92|19685.92|19565.92|19686.34|19566.34|19684.92|19564.92|10
1633314550000|2021-10-04 02:29:10|19685.98|19565.98|19682.04|19562.04|19686|19566|19681.68|19561.68|10
1633314560000|2021-10-04 02:29:20|19681.72|19561.72|19680.22|19560.22|19681.72|19561.72|19679.83|19559.83|10
1633314570000|2021-10-04 02:29:30|19680.92|19560.92|19679.88|19559.88|19681.04|19561.04|19679.86|19559.86|10
1633314580000|2021-10-04 02:29:40|19678.91|19558.91|19673.97|19553.97|19678.91|19558.91|19673.97|19553.97|10
1633314590000|2021-10-04 02:29:50|19674.14|19554.14|19671.24|19551.24|19674.14|19554.14|19670.71|19550.71|10
1633314600000|2021-10-04 02:30:00|19671.11|19551.11|19670.54|19550.54|19671.5|19551.5|19670.54|19550.54|10
1633314610000|2021-10-04 02:30:10|19669.77|19549.77|19662.2|19542.2|19669.77|19549.77|19662.2|19542.2|10
1633314620000|2021-10-04 02:30:20|19662.31|19542.31|19660.9|19540.9|19662.31|19542.31|19659.76|19539.76|10
1633314630000|2021-10-04 02:30:30|19659.4|19539.4|19664.91|19544.91|19664.91|19544.91|19659.4|19539.4|10
1633314640000|2021-10-04 02:30:40|19665.17|19545.17|19668.98|19548.98|19670.15|19550.15|19665.17|19545.17|9
1633314650000|2021-10-04 02:30:50|19670.08|19550.08|19672.96|19552.96|19674.01|19554.01|19669.58|19549.58|10
1633314660000|2021-10-04 02:31:00|19673.09|19553.09|19673.67|19553.67|19675.4|19555.4|19673.09|19553.09|10
1633314670000|2021-10-04 02:31:10|19673.65|19553.65|19672.35|19552.35|19673.65|19553.65|19672.17|19552.17|10
1633314680000|2021-10-04 02:31:20|19672.44|19552.44|19671.04|19551.04|19672.57|19552.57|19671.04|19551.04|8
1633314690000|2021-10-04 02:31:30|19670.95|19550.95|19671|19551|19671.74|19551.74|19670.88|19550.88|10
1633314700000|2021-10-04 02:31:40|19670.87|19550.87|19667.01|19547.01|19670.93|19550.93|19667.01|19547.01|10
1633314710000|2021-10-04 02:31:50|19667.67|19547.67|19673.14|19553.14|19673.14|19553.14|19667.67|19547.67|10
1633314720000|2021-10-04 02:32:00|19673.01|19553.01|19676.18|19556.18|19676.48|19556.48|19673.01|19553.01|10
1633314730000|2021-10-04 02:32:10|19676.09|19556.09|19677.91|19557.91|19677.91|19557.91|19675.9|19555.9|8
1633314740000|2021-10-04 02:32:20|19677.84|19557.84|19680.56|19560.56|19680.56|19560.56|19677.84|19557.84|10
1633314750000|2021-10-04 02:32:30|19680.63|19560.63|19683.75|19563.75|19683.75|19563.75|19680.63|19560.63|9
1633314760000|2021-10-04 02:32:40|19684.12|19564.12|19688.03|19568.03|19688.36|19568.36|19684.01|19564.01|10
1633314770000|2021-10-04 02:32:50|19687.87|19567.87|19693.02|19573.02|19693.02|19573.02|19687.87|19567.87|10
1633314780000|2021-10-04 02:33:00|19693.03|19573.03|19694.61|19574.61|19694.71|19574.71|19692.17|19572.17|10
1633314790000|2021-10-04 02:33:10|19693.94|19573.94|19694.55|19574.55|19694.55|19574.55|19692.86|19572.86|10
1633314800000|2021-10-04 02:33:20|19694.87|19574.87|19696.33|19576.33|19697.88|19577.88|19694.87|19574.87|10
1633314810000|2021-10-04 02:33:30|19696.93|19576.93|19695.86|19575.86|19699.39|19579.39|19695.86|19575.86|10
1633314820000|2021-10-04 02:33:40|19696.14|19576.14|19690.48|19570.48|19696.14|19576.14|19690.48|19570.48|9
1633314830000|2021-10-04 02:33:50|19689.84|19569.84|19690.76|19570.76|19690.78|19570.78|19687.26|19567.26|10
1633314840000|2021-10-04 02:34:00|19690.46|19570.46|19694.6|19574.6|19694.6|19574.6|19690.46|19570.46|10
1633314850000|2021-10-04 02:34:10|19694.29|19574.29|19694.31|19574.31|19695.45|19575.45|19694.29|19574.29|10
1633314860000|2021-10-04 02:34:20|19693.56|19573.56|19693.82|19573.82|19693.82|19573.82|19692.67|19572.67|9
1633314870000|2021-10-04 02:34:30|19694.44|19574.44|19698.67|19578.67|19698.67|19578.67|19694.44|19574.44|10
1633314880000|2021-10-04 02:34:40|19698.32|19578.32|19700.69|19580.69|19700.69|19580.69|19698.3|19578.3|10
1633314890000|2021-10-04 02:34:50|19701.21|19581.21|19705.3|19585.3|19705.48|19585.48|19701.21|19581.21|10
1633314900000|2021-10-04 02:35:00|19706.01|19586.01|19707.71|19587.71|19707.71|19587.71|19705.66|19585.66|9
1633314910000|2021-10-04 02:35:10|19707.84|19587.84|19708.23|19588.23|19708.41|19588.41|19707.6|19587.6|10
1633314920000|2021-10-04 02:35:20|19708.12|19588.12|19708.18|19588.18|19708.45|19588.45|19708.07|19588.07|8
1633314930000|2021-10-04 02:35:30|19708.24|19588.24|19708.36|19588.36|19709.91|19589.91|19708.22|19588.22|10
1633314940000|2021-10-04 02:35:40|19708.1|19588.1|19705.93|19585.93|19708.29|19588.29|19705.86|19585.86|10
1633314950000|2021-10-04 02:35:50|19705.78|19585.78|19707.06|19587.06|19707.06|19587.06|19705.73|19585.73|10
1633314960000|2021-10-04 02:36:00|19707.19|19587.19|19711.58|19591.58|19711.58|19591.58|19707.19|19587.19|10
1633314970000|2021-10-04 02:36:10|19711.64|19591.64|19715.86|19595.86|19715.86|19595.86|19711.64|19591.64|10
1633314980000|2021-10-04 02:36:20|19715.88|19595.88|19722.49|19602.49|19722.49|19602.49|19715.51|19595.51|10
1633314990000|2021-10-04 02:36:30|19722.25|19602.25|19726.03|19606.03|19726.03|19606.03|19722.25|19602.25|10
1633315000000|2021-10-04 02:36:40|19725.96|19605.96|19727.54|19607.54|19727.54|19607.54|19725.96|19605.96|8
1633315010000|2021-10-04 02:36:50|19727.31|19607.31|19728.61|19608.61|19728.61|19608.61|19727.21|19607.21|8
1633315020000|2021-10-04 02:37:00|19728.13|19608.13|19729.51|19609.51|19729.51|19609.51|19727.78|19607.78|10
1633315030000|2021-10-04 02:37:10|19729.46|19609.46|19727.34|19607.34|19729.74|19609.74|19727.34|19607.34|10
1633315040000|2021-10-04 02:37:20|19727.3|19607.3|19726.1|19606.1|19727.36|19607.36|19725.79|19605.79|10
1633315050000|2021-10-04 02:37:30|19726.08|19606.08|19725.8|19605.8|19726.52|19606.52|19725.8|19605.8|10
1633315060000|2021-10-04 02:37:40|19725.52|19605.52|19720.37|19600.37|19725.57|19605.57|19720.36|19600.36|10
1633315070000|2021-10-04 02:37:50|19720.27|19600.27|19715.35|19595.35|19720.27|19600.27|19715.35|19595.35|10
1633315080000|2021-10-04 02:38:00|19715.73|19595.73|19714.11|19594.11|19716.27|19596.27|19713.84|19593.84|10
1633315090000|2021-10-04 02:38:10|19714.87|19594.87|19710.99|19590.99|19714.87|19594.87|19710.99|19590.99|10
1633315100000|2021-10-04 02:38:20|19710.9|19590.9|19712.34|19592.34|19712.34|19592.34|19710.65|19590.65|8
1633315110000|2021-10-04 02:38:30|19712.95|19592.95|19712.86|19592.86|19713.47|19593.47|19712.32|19592.32|10
1633315120000|2021-10-04 02:38:40|19711.71|19591.71|19709.3|19589.3|19711.73|19591.73|19709.3|19589.3|10
1633315130000|2021-10-04 02:38:50|19709.36|19589.36|19709.15|19589.15|19709.53|19589.53|19709.15|19589.15|9
1633315140000|2021-10-04 02:39:00|19709.32|19589.32|19709.34|19589.34|19709.57|19589.57|19708.7|19588.7|9
1633315150000|2021-10-04 02:39:10|19709.81|19589.81|19711.02|19591.02|19711.16|19591.16|19708.64|19588.64|10
1633315160000|2021-10-04 02:39:20|19711.41|19591.41|19712.98|19592.98|19713.26|19593.26|19711.41|19591.41|10
1633315170000|2021-10-04 02:39:30|19713.01|19593.01|19714.36|19594.36|19714.36|19594.36|19713.01|19593.01|8
1633315180000|2021-10-04 02:39:40|19715.01|19595.01|19717.14|19597.14|19717.4|19597.4|19715.01|19595.01|10
1633315190000|2021-10-04 02:39:50|19717.17|19597.17|19719.51|19599.51|19719.51|19599.51|19716.88|19596.88|9
1633315200000|2021-10-04 02:40:00|19719.92|19599.92|19720.81|19600.81|19721.95|19601.95|19719.92|19599.92|10
1633315210000|2021-10-04 02:40:10|19720.68|19600.68|19722.37|19602.37|19722.37|19602.37|19720.68|19600.68|9
1633315220000|2021-10-04 02:40:20|19722.15|19602.15|19723.35|19603.35|19723.35|19603.35|19722.15|19602.15|9
1633315230000|2021-10-04 02:40:30|19723.27|19603.27|19719.02|19599.02|19723.27|19603.27|19718.99|19598.99|10
1633315240000|2021-10-04 02:40:40|19719.12|19599.12|19718.36|19598.36|19719.12|19599.12|19718.36|19598.36|9
1633315250000|2021-10-04 02:40:50|19717.8|19597.8|19717.28|19597.28|19717.9|19597.9|19717.26|19597.26|9
1633315260000|2021-10-04 02:41:00|19717.29|19597.29|19717.5|19597.5|19718.1|19598.1|19717.17|19597.17|10
1633315270000|2021-10-04 02:41:10|19717.61|19597.61|19718.77|19598.77|19718.77|19598.77|19717.61|19597.61|9
1633315280000|2021-10-04 02:41:20|19718.89|19598.89|19719.41|19599.41|19719.41|19599.41|19718.89|19598.89|10
1633315290000|2021-10-04 02:41:30|19720.06|19600.06|19721.12|19601.12|19721.12|19601.12|19719.68|19599.68|9
1633315300000|2021-10-04 02:41:40|19722.37|19602.37|19722.13|19602.13|19722.95|19602.95|19721.98|19601.98|10
1633315310000|2021-10-04 02:41:50|19721.81|19601.81|19720.41|19600.41|19721.81|19601.81|19720.2|19600.2|9
1633315320000|2021-10-04 02:42:00|19720.44|19600.44|19721.32|19601.32|19721.32|19601.32|19719.92|19599.92|9
1633315330000|2021-10-04 02:42:10|19721.06|19601.06|19721.13|19601.13|19721.13|19601.13|19720.84|19600.84|6
1633315340000|2021-10-04 02:42:20|19720.92|19600.92|19720.04|19600.04|19720.92|19600.92|19720.04|19600.04|10
1633315350000|2021-10-04 02:42:30|19719.91|19599.91|19718.91|19598.91|19720.23|19600.23|19718.86|19598.86|9
1633315360000|2021-10-04 02:42:40|19718.82|19598.82|19717.09|19597.09|19718.91|19598.91|19716.87|19596.87|9
1633315370000|2021-10-04 02:42:50|19718.27|19598.27|19717.86|19597.86|19718.27|19598.27|19716.91|19596.91|10
1633315380000|2021-10-04 02:43:00|19717.91|19597.91|19719.7|19599.7|19719.74|19599.74|19717.64|19597.64|8
1633315390000|2021-10-04 02:43:10|19718.54|19598.54|19719.42|19599.42|19719.47|19599.47|19718.54|19598.54|9
1633315400000|2021-10-04 02:43:20|19719.38|19599.38|19722.08|19602.08|19722.08|19602.08|19719.24|19599.24|10
1633315410000|2021-10-04 02:43:30|19722.2|19602.2|19721.8|19601.8|19722.2|19602.2|19720.89|19600.89|10
1633315420000|2021-10-04 02:43:40|19722.04|19602.04|19724.26|19604.26|19724.26|19604.26|19722.04|19602.04|9
1633315430000|2021-10-04 02:43:50|19724.54|19604.54|19725.01|19605.01|19726|19606|19724.54|19604.54|10
1633315440000|2021-10-04 02:44:00|19724.97|19604.97|19728.55|19608.55|19728.55|19608.55|19724.96|19604.96|10
1633315450000|2021-10-04 02:44:10|19728.5|19608.5|19727.84|19607.84|19729.42|19609.42|19727.84|19607.84|10
1633315460000|2021-10-04 02:44:20|19727.85|19607.85|19726.01|19606.01|19727.91|19607.91|19726.01|19606.01|10
1633315470000|2021-10-04 02:44:30|19725.94|19605.94|19723.59|19603.59|19726.35|19606.35|19723.59|19603.59|10
1633315480000|2021-10-04 02:44:40|19721.75|19601.75|19720.8|19600.8|19721.75|19601.75|19720.78|19600.78|10
1633315490000|2021-10-04 02:44:50|19720.66|19600.66|19718.12|19598.12|19720.66|19600.66|19718.12|19598.12|10
1633315500000|2021-10-04 02:45:00|19717.93|19597.93|19719.84|19599.84|19719.84|19599.84|19717.93|19597.93|10
1633315510000|2021-10-04 02:45:10|19719.98|19599.98|19718.97|19598.97|19720.54|19600.54|19718.97|19598.97|10
1633315520000|2021-10-04 02:45:20|19718.71|19598.71|19714.93|19594.93|19718.71|19598.71|19714.71|19594.71|10
1633315530000|2021-10-04 02:45:30|19714.92|19594.92|19713.19|19593.19|19715.01|19595.01|19713.07|19593.07|10
1633315540000|2021-10-04 02:45:40|19713.41|19593.41|19712.06|19592.06|19713.93|19593.93|19712.06|19592.06|9
1633315550000|2021-10-04 02:45:50|19711.92|19591.92|19710.67|19590.67|19711.92|19591.92|19710.67|19590.67|10
1633315560000|2021-10-04 02:46:00|19709.17|19589.17|19709.64|19589.64|19710|19590|19708.8|19588.8|10
1633315570000|2021-10-04 02:46:10|19710.09|19590.09|19708.72|19588.72|19710.09|19590.09|19708.72|19588.72|10
1633315580000|2021-10-04 02:46:20|19708.48|19588.48|19708.47|19588.47|19710.33|19590.33|19708.38|19588.38|10
1633315590000|2021-10-04 02:46:30|19708.02|19588.02|19709.8|19589.8|19709.8|19589.8|19707.87|19587.87|10
1633315600000|2021-10-04 02:46:40|19709.7|19589.7|19705.97|19585.97|19709.87|19589.87|19705.97|19585.97|10
1633315610000|2021-10-04 02:46:50|19706.32|19586.32|19703.17|19583.17|19706.32|19586.32|19703.17|19583.17|10
1633315620000|2021-10-04 02:47:00|19702.74|19582.74|19699.21|19579.21|19702.74|19582.74|19699.21|19579.21|10
1633315630000|2021-10-04 02:47:10|19699.15|19579.15|19697.82|19577.82|19699.15|19579.15|19697.32|19577.32|10
1633315640000|2021-10-04 02:47:20|19697.28|19577.28|19696.82|19576.82|19697.4|19577.4|19696.79|19576.79|10
1633315650000|2021-10-04 02:47:30|19696.94|19576.94|19696.72|19576.72|19697.22|19577.22|19696.68|19576.68|10
1633315660000|2021-10-04 02:47:40|19696.8|19576.8|19695.99|19575.99|19696.99|19576.99|19695.49|19575.49|10
1633315670000|2021-10-04 02:47:50|19695.7|19575.7|19695.17|19575.17|19695.7|19575.7|19694.35|19574.35|10
1633315680000|2021-10-04 02:48:00|19695.92|19575.92|19695.53|19575.53|19697.12|19577.12|19695.53|19575.53|10
1633315690000|2021-10-04 02:48:10|19695.76|19575.76|19693.9|19573.9|19695.76|19575.76|19693.9|19573.9|9
1633315700000|2021-10-04 02:48:20|19693.75|19573.75|19694.08|19574.08|19694.72|19574.72|19693.62|19573.62|10
1633315710000|2021-10-04 02:48:30|19693.95|19573.95|19694.57|19574.57|19695.07|19575.07|19693.95|19573.95|9
1633315720000|2021-10-04 02:48:40|19694.87|19574.87|19697.21|19577.21|19697.53|19577.53|19694.87|19574.87|8
1633315730000|2021-10-04 02:48:50|19697.2|19577.2|19697.46|19577.46|19697.71|19577.71|19697.2|19577.2|9
1633315740000|2021-10-04 02:49:00|19698.59|19578.59|19692.77|19572.77|19698.59|19578.59|19692.77|19572.77|9
1633315750000|2021-10-04 02:49:10|19691.8|19571.8|19684.3|19564.3|19691.8|19571.8|19684.3|19564.3|10
1633315760000|2021-10-04 02:49:20|19684.26|19564.26|19685.5|19565.5|19685.5|19565.5|19684.04|19564.04|8
1633315770000|2021-10-04 02:49:30|19685.41|19565.41|19680.74|19560.74|19685.41|19565.41|19680.74|19560.74|10
1633315780000|2021-10-04 02:49:40|19680.6|19560.6|19675.37|19555.37|19680.6|19560.6|19675.37|19555.37|10
1633315790000|2021-10-04 02:49:50|19675.65|19555.65|19674.73|19554.73|19676.02|19556.02|19674.73|19554.73|10
1633315800000|2021-10-04 02:50:00|19674.65|19554.65|19673.44|19553.44|19674.65|19554.65|19673.44|19553.44|10
1633315810000|2021-10-04 02:50:10|19673.51|19553.51|19675.28|19555.28|19675.28|19555.28|19673.05|19553.05|9
1633315820000|2021-10-04 02:50:20|19675.76|19555.76|19676.26|19556.26|19676.26|19556.26|19675.74|19555.74|9
1633315830000|2021-10-04 02:50:30|19675.84|19555.84|19676.5|19556.5|19676.5|19556.5|19675.84|19555.84|10
1633315840000|2021-10-04 02:50:40|19676.65|19556.65|19673.47|19553.47|19676.65|19556.65|19673.47|19553.47|9
1633315850000|2021-10-04 02:50:50|19673.59|19553.59|19672.84|19552.84|19673.59|19553.59|19672.01|19552.01|9
1633315860000|2021-10-04 02:51:00|19672.66|19552.66|19673.26|19553.26|19673.41|19553.41|19672.41|19552.41|10
1633315870000|2021-10-04 02:51:10|19673.09|19553.09|19673.81|19553.81|19673.89|19553.89|19672.45|19552.45|10
1633315880000|2021-10-04 02:51:20|19675.92|19555.92|19679.43|19559.43|19679.43|19559.43|19675.92|19555.92|9
1633315890000|2021-10-04 02:51:30|19679.29|19559.29|19686.65|19566.65|19686.65|19566.65|19679.29|19559.29|10
1633315900000|2021-10-04 02:51:40|19687.59|19567.59|19690.2|19570.2|19690.2|19570.2|19687.51|19567.51|10
1633315910000|2021-10-04 02:51:50|19690.38|19570.38|19690.1|19570.1|19690.38|19570.38|19689.91|19569.91|10
1633315920000|2021-10-04 02:52:00|19690.62|19570.62|19689.6|19569.6|19691.08|19571.08|19689.6|19569.6|10
1633315930000|2021-10-04 02:52:10|19689.73|19569.73|19686.55|19566.55|19689.73|19569.73|19686.55|19566.55|9
1633315940000|2021-10-04 02:52:20|19686.62|19566.62|19685.25|19565.25|19686.62|19566.62|19685.25|19565.25|10
1633315950000|2021-10-04 02:52:30|19685.2|19565.2|19683.84|19563.84|19685.2|19565.2|19683.84|19563.84|9
1633315960000|2021-10-04 02:52:40|19684.05|19564.05|19684.46|19564.46|19684.69|19564.69|19684|19564|10
1633315970000|2021-10-04 02:52:50|19684.4|19564.4|19681.78|19561.78|19684.4|19564.4|19681.69|19561.69|10
1633315980000|2021-10-04 02:53:00|19681.09|19561.09|19680.09|19560.09|19681.13|19561.13|19680.09|19560.09|7
1633315990000|2021-10-04 02:53:10|19679.76|19559.76|19678.64|19558.64|19679.76|19559.76|19678.63|19558.63|9
1633316000000|2021-10-04 02:53:20|19678.55|19558.55|19677.02|19557.02|19678.6|19558.6|19677.02|19557.02|10
1633316010000|2021-10-04 02:53:30|19676.93|19556.93|19675.34|19555.34|19676.93|19556.93|19675.34|19555.34|10
1633316020000|2021-10-04 02:53:40|19675.49|19555.49|19675.24|19555.24|19675.73|19555.73|19675.09|19555.09|8
1633316030000|2021-10-04 02:53:50|19674.54|19554.54|19674.29|19554.29|19674.69|19554.69|19674.21|19554.21|9
1633316040000|2021-10-04 02:54:00|19674.14|19554.14|19672.37|19552.37|19674.14|19554.14|19672.37|19552.37|9
1633316050000|2021-10-04 02:54:10|19672.31|19552.31|19670.96|19550.96|19672.52|19552.52|19670.54|19550.54|10
1633316060000|2021-10-04 02:54:20|19670.1|19550.1|19670.1|19550.1|19671.04|19551.04|19670.1|19550.1|10
1633316070000|2021-10-04 02:54:30|19669.97|19549.97|19669.29|19549.29|19669.99|19549.99|19669.29|19549.29|10
1633316080000|2021-10-04 02:54:40|19669.11|19549.11|19666.2|19546.2|19669.81|19549.81|19666.12|19546.12|10
1633316090000|2021-10-04 02:54:50|19665.47|19545.47|19663.99|19543.99|19665.47|19545.47|19663.46|19543.46|8
1633316100000|2021-10-04 02:55:00|19663.96|19543.96|19663.5|19543.5|19664.36|19544.36|19663.29|19543.29|10
1633316110000|2021-10-04 02:55:10|19663.57|19543.57|19665.46|19545.46|19665.46|19545.46|19663.57|19543.57|10
1633316120000|2021-10-04 02:55:20|19665.93|19545.93|19668.25|19548.25|19668.25|19548.25|19665.93|19545.93|9
1633316130000|2021-10-04 02:55:30|19668.7|19548.7|19670.21|19550.21|19670.25|19550.25|19668.7|19548.7|10
1633316140000|2021-10-04 02:55:40|19670.43|19550.43|19670.97|19550.97|19671.55|19551.55|19670.32|19550.32|10
1633316150000|2021-10-04 02:55:50|19671.33|19551.33|19672.09|19552.09|19672.09|19552.09|19671.06|19551.06|10
1633316160000|2021-10-04 02:56:00|19672.53|19552.53|19672.4|19552.4|19673.02|19553.02|19672.36|19552.36|10
1633316170000|2021-10-04 02:56:10|19672.51|19552.51|19675.62|19555.62|19675.62|19555.62|19672.51|19552.51|10
1633316180000|2021-10-04 02:56:20|19675.42|19555.42|19674.96|19554.96|19675.45|19555.45|19673.93|19553.93|10
1633316190000|2021-10-04 02:56:30|19674.6|19554.6|19674.01|19554.01|19674.84|19554.84|19673.91|19553.91|9
1633316200000|2021-10-04 02:56:40|19674.33|19554.33|19672.72|19552.72|19674.33|19554.33|19672.68|19552.68|8
1633316210000|2021-10-04 02:56:50|19671.35|19551.35|19669.95|19549.95|19671.35|19551.35|19669.95|19549.95|10
1633316220000|2021-10-04 02:57:00|19669.61|19549.61|19665.73|19545.73|19669.61|19549.61|19665.73|19545.73|8
1633316230000|2021-10-04 02:57:10|19665.27|19545.27|19657.16|19537.16|19665.27|19545.27|19657.16|19537.16|10
1633316240000|2021-10-04 02:57:20|19656.34|19536.34|19654.47|19534.47|19656.34|19536.34|19654.09|19534.09|10
1633316250000|2021-10-04 02:57:30|19654.71|19534.71|19653.2|19533.2|19655.24|19535.24|19653.2|19533.2|10
1633316260000|2021-10-04 02:57:40|19653.12|19533.12|19652.5|19532.5|19653.34|19533.34|19652.47|19532.47|10
1633316270000|2021-10-04 02:57:50|19652.63|19532.63|19651.37|19531.37|19652.63|19532.63|19650.49|19530.49|10
1633316280000|2021-10-04 02:58:00|19650.89|19530.89|19651.36|19531.36|19651.97|19531.97|19650.89|19530.89|9
1633316290000|2021-10-04 02:58:10|19651.31|19531.31|19646.84|19526.84|19651.31|19531.31|19646.84|19526.84|10
1633316300000|2021-10-04 02:58:20|19646.38|19526.38|19642.54|19522.54|19646.38|19526.38|19642.54|19522.54|9
1633316310000|2021-10-04 02:58:30|19642.3|19522.3|19640.24|19520.24|19642.57|19522.57|19640.24|19520.24|10
1633316320000|2021-10-04 02:58:40|19639.85|19519.85|19639.33|19519.33|19640.91|19520.91|19639.19|19519.19|9
1633316330000|2021-10-04 02:58:50|19639.34|19519.34|19640.11|19520.11|19640.46|19520.46|19639.34|19519.34|9
1633316340000|2021-10-04 02:59:00|19641.02|19521.02|19639.13|19519.13|19642.06|19522.06|19639.13|19519.13|10
1633316350000|2021-10-04 02:59:10|19639.11|19519.11|19641.9|19521.9|19641.92|19521.92|19639.11|19519.11|10
1633316360000|2021-10-04 02:59:20|19642.38|19522.38|19641.6|19521.6|19642.38|19522.38|19641.59|19521.59|10
1633316370000|2021-10-04 02:59:30|19641.58|19521.58|19647.85|19527.85|19647.85|19527.85|19640.68|19520.68|10
1633316380000|2021-10-04 02:59:40|19648.11|19528.11|19651.39|19531.39|19652.19|19532.19|19647.8|19527.8|10
1633316390000|2021-10-04 02:59:50|19651.08|19531.08|19654.06|19534.06|19654.11|19534.11|19650.75|19530.75|10
1633316400000|2021-10-04 03:00:00|19653.84|19533.84|19654.24|19534.24|19655.03|19535.03|19652.78|19532.78|10
1633316410000|2021-10-04 03:00:10|19654.33|19534.33|19655.03|19535.03|19655.62|19535.62|19653.78|19533.78|10
1633316420000|2021-10-04 03:00:20|19654.68|19534.68|19649.96|19529.96|19654.68|19534.68|19649.96|19529.96|10
1633316430000|2021-10-04 03:00:30|19649.85|19529.85|19645.45|19525.45|19649.85|19529.85|19645.45|19525.45|10
1633316440000|2021-10-04 03:00:40|19644.65|19524.65|19640.18|19520.18|19644.65|19524.65|19640.18|19520.18|10
1633316450000|2021-10-04 03:00:50|19640.6|19520.6|19637.1|19517.1|19640.6|19520.6|19637.1|19517.1|10
1633316460000|2021-10-04 03:01:00|19637.19|19517.19|19634.45|19514.45|19637.19|19517.19|19634.45|19514.45|10
1633316470000|2021-10-04 03:01:10|19634.39|19514.39|19636.01|19516.01|19636.45|19516.45|19634.39|19514.39|10
1633316480000|2021-10-04 03:01:20|19635.26|19515.26|19634.55|19514.55|19636.07|19516.07|19634.55|19514.55|10
1633316490000|2021-10-04 03:01:30|19634.54|19514.54|19625.71|19505.71|19634.54|19514.54|19625.71|19505.71|9
1633316500000|2021-10-04 03:01:40|19625.45|19505.45|19616.58|19496.58|19625.45|19505.45|19616.58|19496.58|10
1633316510000|2021-10-04 03:01:50|19617.4|19497.4|19613.62|19493.62|19617.4|19497.4|19613.62|19493.62|10
1633316520000|2021-10-04 03:02:00|19613.7|19493.7|19605.88|19485.88|19613.8|19493.8|19605.88|19485.88|10
1633316530000|2021-10-04 03:02:10|19606.52|19486.52|19594.24|19474.24|19606.85|19486.85|19594.24|19474.24|10
1633316540000|2021-10-04 03:02:20|19592.03|19472.03|19563.65|19443.65|19592.03|19472.03|19563.65|19443.65|10
1633316550000|2021-10-04 03:02:30|19564.32|19444.32|19550.46|19430.46|19564.32|19444.32|19549.62|19429.62|10
1633316560000|2021-10-04 03:02:40|19549.86|19429.86|19532.22|19412.22|19549.86|19429.86|19532.22|19412.22|10
1633316570000|2021-10-04 03:02:50|19533.7|19413.7|19529.36|19409.36|19533.7|19413.7|19528.34|19408.34|10
1633316580000|2021-10-04 03:03:00|19530.78|19410.78|19528.27|19408.27|19530.78|19410.78|19526.57|19406.57|10
1633316590000|2021-10-04 03:03:10|19528.14|19408.14|19534.49|19414.49|19534.49|19414.49|19528.14|19408.14|10
1633316600000|2021-10-04 03:03:20|19534.73|19414.73|19533.87|19413.87|19535.56|19415.56|19533.68|19413.68|10
1633316610000|2021-10-04 03:03:30|19531.99|19411.99|19523.09|19403.09|19532.24|19412.24|19522.37|19402.37|10
1633316620000|2021-10-04 03:03:40|19523.15|19403.15|19525.73|19405.73|19526.09|19406.09|19523.15|19403.15|10
1633316630000|2021-10-04 03:03:50|19524.96|19404.96|19531.37|19411.37|19531.39|19411.39|19524.96|19404.96|10
1633316640000|2021-10-04 03:04:00|19532.33|19412.33|19538.41|19418.41|19538.41|19418.41|19532.23|19412.23|10
1633316650000|2021-10-04 03:04:10|19539.98|19419.98|19546.12|19426.12|19546.12|19426.12|19539.98|19419.98|10
1633316660000|2021-10-04 03:04:20|19545.86|19425.86|19547.52|19427.52|19547.62|19427.62|19545.49|19425.49|10
1633316670000|2021-10-04 03:04:30|19547.71|19427.71|19550.55|19430.55|19550.55|19430.55|19547.65|19427.65|10
1633316680000|2021-10-04 03:04:40|19551.1|19431.1|19553.57|19433.57|19553.57|19433.57|19551.1|19431.1|10
1633316690000|2021-10-04 03:04:50|19554.01|19434.01|19552.48|19432.48|19554.01|19434.01|19552.48|19432.48|10
1633316700000|2021-10-04 03:05:00|19552.66|19432.66|19553.32|19433.32|19553.32|19433.32|19551.29|19431.29|10
1633316710000|2021-10-04 03:05:10|19553.95|19433.95|19548.61|19428.61|19553.95|19433.95|19548.61|19428.61|10
1633316720000|2021-10-04 03:05:20|19548.77|19428.77|19541.8|19421.8|19548.77|19428.77|19541.8|19421.8|9
1633316730000|2021-10-04 03:05:30|19541.67|19421.67|19539.1|19419.1|19541.67|19421.67|19538.89|19418.89|10
1633316740000|2021-10-04 03:05:40|19538.86|19418.86|19533.77|19413.77|19539|19419|19533.77|19413.77|10
1633316750000|2021-10-04 03:05:50|19533.82|19413.82|19521.97|19401.97|19533.93|19413.93|19521.96|19401.96|10
1633316760000|2021-10-04 03:06:00|19521.14|19401.14|19513.92|19393.92|19521.14|19401.14|19513.92|19393.92|10
1633316770000|2021-10-04 03:06:10|19513.95|19393.95|19508.14|19388.14|19513.95|19393.95|19508.14|19388.14|10
1633316780000|2021-10-04 03:06:20|19507.63|19387.63|19508.57|19388.57|19508.94|19388.94|19506.87|19386.87|10
1633316790000|2021-10-04 03:06:30|19509.03|19389.03|19510.62|19390.62|19511.51|19391.51|19508.41|19388.41|10
1633316800000|2021-10-04 03:06:40|19510.7|19390.7|19508.24|19388.24|19511.11|19391.11|19507.98|19387.98|10
1633316810000|2021-10-04 03:06:50|19508.51|19388.51|19507.47|19387.47|19508.56|19388.56|19506.37|19386.37|10
1633316820000|2021-10-04 03:07:00|19507.3|19387.3|19505.16|19385.16|19507.3|19387.3|19504.34|19384.34|10
1633316830000|2021-10-04 03:07:10|19505.39|19385.39|19504.09|19384.09|19505.39|19385.39|19503.96|19383.96|10
1633316840000|2021-10-04 03:07:20|19504.4|19384.4|19507.01|19387.01|19509.23|19389.23|19504.4|19384.4|10
1633316850000|2021-10-04 03:07:30|19506.51|19386.51|19508.96|19388.96|19508.96|19388.96|19505.89|19385.89|10
1633316860000|2021-10-04 03:07:40|19508.9|19388.9|19510.75|19390.75|19510.75|19390.75|19508.9|19388.9|9
1633316870000|2021-10-04 03:07:50|19511.88|19391.88|19511.71|19391.71|19512.34|19392.34|19510.49|19390.49|10
1633316880000|2021-10-04 03:08:00|19511.6|19391.6|19507.72|19387.72|19511.76|19391.76|19507.72|19387.72|10
1633316890000|2021-10-04 03:08:10|19507.87|19387.87|19506.09|19386.09|19508.67|19388.67|19505.92|19385.92|10
1633316900000|2021-10-04 03:08:20|19505.04|19385.04|19504.08|19384.08|19505.86|19385.86|19503.35|19383.35|10
1633316910000|2021-10-04 03:08:30|19503.33|19383.33|19506.52|19386.52|19508.23|19388.23|19503.33|19383.33|10
1633316920000|2021-10-04 03:08:40|19506.57|19386.57|19510.59|19390.59|19510.59|19390.59|19506.57|19386.57|10
1633316930000|2021-10-04 03:08:50|19511.16|19391.16|19513.88|19393.88|19513.88|19393.88|19511.16|19391.16|10
1633316940000|2021-10-04 03:09:00|19514.47|19394.47|19518.57|19398.57|19518.57|19398.57|19514.37|19394.37|10
1633316950000|2021-10-04 03:09:10|19519.43|19399.43|19522.4|19402.4|19522.4|19402.4|19519.43|19399.43|10
1633316960000|2021-10-04 03:09:20|19521.99|19401.99|19525.72|19405.72|19525.76|19405.76|19521.99|19401.99|10
1633316970000|2021-10-04 03:09:30|19526.06|19406.06|19530.8|19410.8|19530.8|19410.8|19525.86|19405.86|10
1633316980000|2021-10-04 03:09:40|19531.2|19411.2|19530.59|19410.59|19531.25|19411.25|19530.59|19410.59|10
1633316990000|2021-10-04 03:09:50|19528.9|19408.9|19528.57|19408.57|19528.9|19408.9|19527.24|19407.24|10
1633317000000|2021-10-04 03:10:00|19528.96|19408.96|19529.1|19409.1|19529.22|19409.22|19528.27|19408.27|10
1633317010000|2021-10-04 03:10:10|19528.98|19408.98|19527.68|19407.68|19529.4|19409.4|19527.65|19407.65|10
1633317020000|2021-10-04 03:10:20|19526.93|19406.93|19526.88|19406.88|19526.93|19406.93|19525.83|19405.83|10
1633317030000|2021-10-04 03:10:30|19526.73|19406.73|19524.66|19404.66|19526.73|19406.73|19524.66|19404.66|10
1633317040000|2021-10-04 03:10:40|19523.95|19403.95|19523.67|19403.67|19524.19|19404.19|19523.67|19403.67|8
1633317050000|2021-10-04 03:10:50|19524.47|19404.47|19526.82|19406.82|19526.82|19406.82|19523.73|19403.73|10
1633317060000|2021-10-04 03:11:00|19526.94|19406.94|19526.1|19406.1|19527.73|19407.73|19526.1|19406.1|10
1633317070000|2021-10-04 03:11:10|19525.38|19405.38|19524.13|19404.13|19525.38|19405.38|19523.86|19403.86|9
1633317080000|2021-10-04 03:11:20|19523.87|19403.87|19522.96|19402.96|19524.2|19404.2|19522.96|19402.96|9
1633317090000|2021-10-04 03:11:30|19522.18|19402.18|19519.45|19399.45|19522.18|19402.18|19519.45|19399.45|10
1633317100000|2021-10-04 03:11:40|19518.89|19398.89|19514.45|19394.45|19518.89|19398.89|19514.38|19394.38|10
1633317110000|2021-10-04 03:11:50|19514.85|19394.85|19510|19390|19514.85|19394.85|19509.21|19389.21|10
1633317120000|2021-10-04 03:12:00|19510.21|19390.21|19516.9|19396.9|19516.97|19396.97|19510.21|19390.21|10
1633317130000|2021-10-04 03:12:10|19517.67|19397.67|19514.49|19394.49|19517.68|19397.68|19514.42|19394.42|10
1633317140000|2021-10-04 03:12:20|19514.74|19394.74|19512.74|19392.74|19514.74|19394.74|19512.74|19392.74|9
1633317150000|2021-10-04 03:12:30|19512.66|19392.66|19515.55|19395.55|19515.72|19395.72|19512.56|19392.56|10
1633317160000|2021-10-04 03:12:40|19515.77|19395.77|19517.25|19397.25|19517.88|19397.88|19515.77|19395.77|10
1633317170000|2021-10-04 03:12:50|19517.43|19397.43|19518.92|19398.92|19519.08|19399.08|19517.43|19397.43|10
1633317180000|2021-10-04 03:13:00|19518.72|19398.72|19518.82|19398.82|19519.12|19399.12|19517.9|19397.9|10
1633317190000|2021-10-04 03:13:10|19519.08|19399.08|19523.22|19403.22|19523.22|19403.22|19519.08|19399.08|10
1633317200000|2021-10-04 03:13:20|19524.71|19404.71|19529.19|19409.19|19529.19|19409.19|19524.71|19404.71|10
1633317210000|2021-10-04 03:13:30|19528.9|19408.9|19531.42|19411.42|19531.42|19411.42|19528.9|19408.9|10
1633317220000|2021-10-04 03:13:40|19531.51|19411.51|19531.92|19411.92|19531.92|19411.92|19530.76|19410.76|10
1633317230000|2021-10-04 03:13:50|19532.04|19412.04|19537.08|19417.08|19537.48|19417.48|19532.04|19412.04|10
1633317240000|2021-10-04 03:14:00|19537.26|19417.26|19535.64|19415.64|19537.34|19417.34|19535.64|19415.64|9
1633317250000|2021-10-04 03:14:10|19535.63|19415.63|19533.27|19413.27|19535.63|19415.63|19533.15|19413.15|10
1633317260000|2021-10-04 03:14:20|19534.23|19414.23|19535.07|19415.07|19535.19|19415.19|19534.11|19414.11|9
1633317270000|2021-10-04 03:14:30|19535.23|19415.23|19536.06|19416.06|19536.37|19416.37|19535.23|19415.23|10
1633317280000|2021-10-04 03:14:40|19536.23|19416.23|19538.5|19418.5|19538.5|19418.5|19536.23|19416.23|10
1633317290000|2021-10-04 03:14:50|19537.88|19417.88|19538.9|19418.9|19538.9|19418.9|19537.88|19417.88|10
1633317300000|2021-10-04 03:15:00|19539.15|19419.15|19539.05|19419.05|19539.44|19419.44|19538.46|19418.46|10
1633317310000|2021-10-04 03:15:10|19538.94|19418.94|19543.38|19423.38|19543.38|19423.38|19538.94|19418.94|10
1633317320000|2021-10-04 03:15:20|19543.9|19423.9|19546.95|19426.95|19546.95|19426.95|19543.9|19423.9|10
1633317330000|2021-10-04 03:15:30|19546.46|19426.46|19548.27|19428.27|19548.27|19428.27|19545.43|19425.43|9
1633317340000|2021-10-04 03:15:40|19548.49|19428.49|19551.45|19431.45|19551.45|19431.45|19548.41|19428.41|10
1633317350000|2021-10-04 03:15:50|19551.02|19431.02|19557.14|19437.14|19557.38|19437.38|19551.02|19431.02|10
1633317360000|2021-10-04 03:16:00|19557.91|19437.91|19564.51|19444.51|19564.51|19444.51|19557.91|19437.91|10
1633317370000|2021-10-04 03:16:10|19564.77|19444.77|19568.63|19448.63|19568.77|19448.77|19564.77|19444.77|10
1633317380000|2021-10-04 03:16:20|19569.16|19449.16|19577.55|19457.55|19577.55|19457.55|19569.06|19449.06|9
1633317390000|2021-10-04 03:16:30|19577.94|19457.94|19579.92|19459.92|19579.92|19459.92|19577.12|19457.12|10
1633317400000|2021-10-04 03:16:40|19580.91|19460.91|19581.96|19461.96|19581.96|19461.96|19580.35|19460.35|10
1633317410000|2021-10-04 03:16:50|19582.21|19462.21|19586.15|19466.15|19586.15|19466.15|19582.21|19462.21|9
1633317420000|2021-10-04 03:17:00|19586.68|19466.68|19590.73|19470.73|19590.73|19470.73|19586.68|19466.68|9
1633317430000|2021-10-04 03:17:10|19591.44|19471.44|19589.09|19469.09|19591.44|19471.44|19589.09|19469.09|10
1633317440000|2021-10-04 03:17:20|19589.83|19469.83|19589.03|19469.03|19590.13|19470.13|19588.73|19468.73|10
1633317450000|2021-10-04 03:17:30|19589.49|19469.49|19586.77|19466.77|19589.49|19469.49|19586.43|19466.43|10
1633317460000|2021-10-04 03:17:40|19586.46|19466.46|19586.04|19466.04|19586.46|19466.46|19584.88|19464.88|10
1633317470000|2021-10-04 03:17:50|19586.59|19466.59|19587.47|19467.47|19587.77|19467.77|19586.59|19466.59|10
1633317480000|2021-10-04 03:18:00|19587.62|19467.62|19588.95|19468.95|19589.26|19469.26|19587.62|19467.62|10
1633317490000|2021-10-04 03:18:10|19589.71|19469.71|19591.68|19471.68|19591.68|19471.68|19589.68|19469.68|10
1633317500000|2021-10-04 03:18:20|19592.16|19472.16|19593.54|19473.54|19594.16|19474.16|19592.16|19472.16|9
1633317510000|2021-10-04 03:18:30|19593.32|19473.32|19592.31|19472.31|19593.6|19473.6|19592.31|19472.31|10
1633317520000|2021-10-04 03:18:40|19592.6|19472.6|19592.55|19472.55|19593.29|19473.29|19591.93|19471.93|10
1633317530000|2021-10-04 03:18:50|19592.99|19472.99|19594.2|19474.2|19594.2|19474.2|19592.71|19472.71|9
1633317540000|2021-10-04 03:19:00|19594.79|19474.79|19599.98|19479.98|19599.98|19479.98|19594.79|19474.79|10
1633317550000|2021-10-04 03:19:10|19599.84|19479.84|19606.81|19486.81|19606.81|19486.81|19599.27|19479.27|10
1633317560000|2021-10-04 03:19:20|19606.97|19486.97|19609.08|19489.08|19609.41|19489.41|19606.89|19486.89|10
1633317570000|2021-10-04 03:19:30|19609.53|19489.53|19606.79|19486.79|19609.53|19489.53|19606.79|19486.79|10
1633317580000|2021-10-04 03:19:40|19606.91|19486.91|19605.6|19485.6|19606.91|19486.91|19605.18|19485.18|10
1633317590000|2021-10-04 03:19:50|19605.4|19485.4|19606.41|19486.41|19606.41|19486.41|19605.28|19485.28|10
1633317600000|2021-10-04 03:20:00|19607.3|19487.3|19607.18|19487.18|19607.43|19487.43|19605.91|19485.91|10
1633317610000|2021-10-04 03:20:10|19607.89|19487.89|19611.5|19491.5|19611.5|19491.5|19607.89|19487.89|10
1633317620000|2021-10-04 03:20:20|19612.62|19492.62|19618.34|19498.34|19618.34|19498.34|19612.62|19492.62|9
1633317630000|2021-10-04 03:20:30|19618.77|19498.77|19623.21|19503.21|19623.21|19503.21|19618.77|19498.77|9
1633317640000|2021-10-04 03:20:40|19623.62|19503.62|19627.46|19507.46|19627.87|19507.87|19623.62|19503.62|7
1633317650000|2021-10-04 03:20:50|19628.15|19508.15|19630.01|19510.01|19630.01|19510.01|19627.35|19507.35|10
1633317660000|2021-10-04 03:21:00|19630.02|19510.02|19630.48|19510.48|19632.08|19512.08|19630.02|19510.02|10
1633317670000|2021-10-04 03:21:10|19630.45|19510.45|19631.15|19511.15|19631.65|19511.65|19630.45|19510.45|8
1633317680000|2021-10-04 03:21:20|19631.17|19511.17|19634.94|19514.94|19634.94|19514.94|19631.17|19511.17|10
1633317690000|2021-10-04 03:21:30|19635.29|19515.29|19641.03|19521.03|19641.03|19521.03|19635.29|19515.29|9
1633317700000|2021-10-04 03:21:40|19641.46|19521.46|19641.31|19521.31|19641.99|19521.99|19641.05|19521.05|10
1633317710000|2021-10-04 03:21:50|19641.43|19521.43|19639.97|19519.97|19641.96|19521.96|19639.97|19519.97|10
1633317720000|2021-10-04 03:22:00|19640.1|19520.1|19638.33|19518.33|19640.1|19520.1|19638.33|19518.33|10
1633317730000|2021-10-04 03:22:10|19638.3|19518.3|19643.41|19523.41|19643.5|19523.5|19638.3|19518.3|10
1633317740000|2021-10-04 03:22:20|19643.38|19523.38|19646.04|19526.04|19646.65|19526.65|19643.38|19523.38|10
1633317750000|2021-10-04 03:22:30|19645.62|19525.62|19649.2|19529.2|19649.2|19529.2|19645.62|19525.62|10
1633317760000|2021-10-04 03:22:40|19649.6|19529.6|19651.65|19531.65|19651.78|19531.78|19649.41|19529.41|9
1633317770000|2021-10-04 03:22:50|19651.6|19531.6|19652.67|19532.67|19652.67|19532.67|19649.8|19529.8|10
1633317780000|2021-10-04 03:23:00|19652.72|19532.72|19649.14|19529.14|19652.72|19532.72|19649.14|19529.14|10
1633317790000|2021-10-04 03:23:10|19648.99|19528.99|19647.77|19527.77|19649.31|19529.31|19647.59|19527.59|10
1633317800000|2021-10-04 03:23:20|19647.73|19527.73|19646.6|19526.6|19647.73|19527.73|19646.6|19526.6|9
1633317810000|2021-10-04 03:23:30|19647.71|19527.71|19646.69|19526.69|19647.71|19527.71|19646.03|19526.03|9
1633317820000|2021-10-04 03:23:40|19646.94|19526.94|19644.66|19524.66|19646.94|19526.94|19644.66|19524.66|10
1633317830000|2021-10-04 03:23:50|19644.36|19524.36|19641.27|19521.27|19644.36|19524.36|19641.27|19521.27|8
1633317840000|2021-10-04 03:24:00|19640.88|19520.88|19640.57|19520.57|19641.35|19521.35|19639.96|19519.96|9
1633317850000|2021-10-04 03:24:10|19640.6|19520.6|19640.07|19520.07|19640.98|19520.98|19639.71|19519.71|9
1633317860000|2021-10-04 03:24:20|19640.43|19520.43|19643.09|19523.09|19643.09|19523.09|19640.26|19520.26|10
1633317870000|2021-10-04 03:24:30|19643.32|19523.32|19644.65|19524.65|19645.16|19525.16|19643.32|19523.32|10
1633317880000|2021-10-04 03:24:40|19644.57|19524.57|19646.71|19526.71|19646.71|19526.71|19644.57|19524.57|8
1633317890000|2021-10-04 03:24:50|19645.82|19525.82|19648.86|19528.86|19649.24|19529.24|19645.82|19525.82|9
1633317900000|2021-10-04 03:25:00|19648.52|19528.52|19646.72|19526.72|19648.79|19528.79|19646.72|19526.72|10
1633317910000|2021-10-04 03:25:10|19646.46|19526.46|19649.52|19529.52|19649.58|19529.58|19646.45|19526.45|10
1633317920000|2021-10-04 03:25:20|19649.49|19529.49|19649.17|19529.17|19649.89|19529.89|19649.17|19529.17|9
1633317930000|2021-10-04 03:25:30|19649.37|19529.37|19645.98|19525.98|19649.52|19529.52|19645.98|19525.98|10
1633317940000|2021-10-04 03:25:40|19645.76|19525.76|19642.19|19522.19|19646.06|19526.06|19642.19|19522.19|10
1633317950000|2021-10-04 03:25:50|19641.16|19521.16|19641.13|19521.13|19641.74|19521.74|19640.77|19520.77|9
1633317960000|2021-10-04 03:26:00|19641.45|19521.45|19639.17|19519.17|19641.45|19521.45|19639.17|19519.17|10
1633317970000|2021-10-04 03:26:10|19638.48|19518.48|19639.47|19519.47|19639.47|19519.47|19636.78|19516.78|10
1633317980000|2021-10-04 03:26:20|19639.68|19519.68|19640.98|19520.98|19641.03|19521.03|19639.68|19519.68|9
1633317990000|2021-10-04 03:26:30|19642.42|19522.42|19641.48|19521.48|19642.56|19522.56|19641.33|19521.33|9
1633318000000|2021-10-04 03:26:40|19641.44|19521.44|19643.22|19523.22|19643.22|19523.22|19641.44|19521.44|10
1633318010000|2021-10-04 03:26:50|19643.32|19523.32|19643.85|19523.85|19643.85|19523.85|19642.61|19522.61|9
1633318020000|2021-10-04 03:27:00|19644.13|19524.13|19646.87|19526.87|19646.87|19526.87|19644.13|19524.13|10
1633318030000|2021-10-04 03:27:10|19646.89|19526.89|19647.71|19527.71|19647.77|19527.77|19646.89|19526.89|10
1633318040000|2021-10-04 03:27:20|19647.61|19527.61|19646.05|19526.05|19647.61|19527.61|19646.05|19526.05|10
1633318050000|2021-10-04 03:27:30|19646.13|19526.13|19647.09|19527.09|19647.09|19527.09|19646.13|19526.13|9
1633318060000|2021-10-04 03:27:40|19647.11|19527.11|19647.56|19527.56|19647.56|19527.56|19646.71|19526.71|10
1633318070000|2021-10-04 03:27:50|19647.76|19527.76|19648.85|19528.85|19649.08|19529.08|19647.41|19527.41|10
1633318080000|2021-10-04 03:28:00|19649.33|19529.33|19654.61|19534.61|19654.61|19534.61|19649.33|19529.33|10
1633318090000|2021-10-04 03:28:10|19654.92|19534.92|19654.52|19534.52|19655.49|19535.49|19653.21|19533.21|10
1633318100000|2021-10-04 03:28:20|19653.97|19533.97|19653.01|19533.01|19653.97|19533.97|19651.96|19531.96|10
1633318110000|2021-10-04 03:28:30|19652.44|19532.44|19654.38|19534.38|19654.38|19534.38|19652.44|19532.44|9
1633318120000|2021-10-04 03:28:40|19654.94|19534.94|19655|19535|19655.18|19535.18|19654.46|19534.46|9
1633318130000|2021-10-04 03:28:50|19655.47|19535.47|19654.72|19534.72|19655.47|19535.47|19653.92|19533.92|10
1633318140000|2021-10-04 03:29:00|19654.97|19534.97|19654.05|19534.05|19654.97|19534.97|19653.82|19533.82|9
1633318150000|2021-10-04 03:29:10|19653.86|19533.86|19649.92|19529.92|19653.86|19533.86|19649.92|19529.92|10
1633318160000|2021-10-04 03:29:20|19649.76|19529.76|19648.79|19528.79|19650.1|19530.1|19648.79|19528.79|10
1633318170000|2021-10-04 03:29:30|19648.74|19528.74|19646.16|19526.16|19648.74|19528.74|19646.16|19526.16|10
1633318180000|2021-10-04 03:29:40|19646.56|19526.56|19645.47|19525.47|19646.56|19526.56|19645.47|19525.47|10
1633318190000|2021-10-04 03:29:50|19645.68|19525.68|19644.76|19524.76|19646.11|19526.11|19644.76|19524.76|10
1633318200000|2021-10-04 03:30:00|19644.63|19524.63|19644.21|19524.21|19644.78|19524.78|19643.8|19523.8|10
1633318210000|2021-10-04 03:30:10|19644.38|19524.38|19649.58|19529.58|19649.58|19529.58|19644.38|19524.38|10
1633318220000|2021-10-04 03:30:20|19651.47|19531.47|19653.59|19533.59|19653.59|19533.59|19650.92|19530.92|9
1633318230000|2021-10-04 03:30:30|19653.21|19533.21|19656.04|19536.04|19656.04|19536.04|19652.33|19532.33|9
1633318240000|2021-10-04 03:30:40|19656.45|19536.45|19659.11|19539.11|19659.11|19539.11|19656.35|19536.35|10
1633318250000|2021-10-04 03:30:50|19659.63|19539.63|19660.97|19540.97|19660.97|19540.97|19659.63|19539.63|10
1633318260000|2021-10-04 03:31:00|19662.48|19542.48|19663.78|19543.78|19663.83|19543.83|19661.45|19541.45|10
1633318270000|2021-10-04 03:31:10|19664.53|19544.53|19665.68|19545.68|19666.15|19546.15|19664.42|19544.42|9
1633318280000|2021-10-04 03:31:20|19666.35|19546.35|19663.43|19543.43|19666.48|19546.48|19663.43|19543.43|10
1633318290000|2021-10-04 03:31:30|19662.93|19542.93|19662.24|19542.24|19663.29|19543.29|19662.05|19542.05|10
1633318300000|2021-10-04 03:31:40|19662.31|19542.31|19661.68|19541.68|19663.02|19543.02|19661.68|19541.68|9
1633318310000|2021-10-04 03:31:50|19661.46|19541.46|19662.26|19542.26|19662.41|19542.41|19661.01|19541.01|10
1633318320000|2021-10-04 03:32:00|19662.84|19542.84|19662.19|19542.19|19663.14|19543.14|19662.09|19542.09|10
1633318330000|2021-10-04 03:32:10|19662.2|19542.2|19662.75|19542.75|19662.92|19542.92|19661.89|19541.89|10
1633318340000|2021-10-04 03:32:20|19661.91|19541.91|19663.88|19543.88|19663.88|19543.88|19661.8|19541.8|10
1633318350000|2021-10-04 03:32:30|19664.76|19544.76|19666.27|19546.27|19666.27|19546.27|19664.42|19544.42|9
1633318360000|2021-10-04 03:32:40|19666.73|19546.73|19669.8|19549.8|19669.8|19549.8|19666.73|19546.73|10
1633318370000|2021-10-04 03:32:50|19670.1|19550.1|19672.12|19552.12|19672.12|19552.12|19669.89|19549.89|10
1633318380000|2021-10-04 03:33:00|19672.18|19552.18|19673.41|19553.41|19673.84|19553.84|19672.18|19552.18|10
1633318390000|2021-10-04 03:33:10|19673.29|19553.29|19673.39|19553.39|19673.48|19553.48|19672.86|19552.86|10
1633318400000|2021-10-04 03:33:20|19673.56|19553.56|19676.36|19556.36|19676.36|19556.36|19673.56|19553.56|9
1633318410000|2021-10-04 03:33:30|19675.94|19555.94|19679.55|19559.55|19679.68|19559.68|19675.94|19555.94|10
1633318420000|2021-10-04 03:33:40|19680.22|19560.22|19682.1|19562.1|19682.1|19562.1|19680.22|19560.22|10
1633318430000|2021-10-04 03:33:50|19682.28|19562.28|19679.64|19559.64|19682.28|19562.28|19679.15|19559.15|10
1633318440000|2021-10-04 03:34:00|19679.56|19559.56|19679.62|19559.62|19680.22|19560.22|19678.97|19558.97|10
1633318450000|2021-10-04 03:34:10|19679.48|19559.48|19677.53|19557.53|19679.48|19559.48|19676.98|19556.98|10
1633318460000|2021-10-04 03:34:20|19677.15|19557.15|19677.63|19557.63|19677.94|19557.94|19676.97|19556.97|10
1633318470000|2021-10-04 03:34:30|19677.44|19557.44|19678.54|19558.54|19678.54|19558.54|19676.69|19556.69|10
1633318480000|2021-10-04 03:34:40|19678.47|19558.47|19679.2|19559.2|19679.3|19559.3|19678.47|19558.47|9
1633318490000|2021-10-04 03:34:50|19679.13|19559.13|19678.39|19558.39|19679.13|19559.13|19678.39|19558.39|10
1633318500000|2021-10-04 03:35:00|19678.27|19558.27|19675.23|19555.23|19678.33|19558.33|19675.23|19555.23|10
1633318510000|2021-10-04 03:35:10|19674.52|19554.52|19672.68|19552.68|19675.24|19555.24|19672.59|19552.59|10
1633318520000|2021-10-04 03:35:20|19672.74|19552.74|19672.69|19552.69|19673.4|19553.4|19672.49|19552.49|10
1633318530000|2021-10-04 03:35:30|19672.71|19552.71|19670.57|19550.57|19673.27|19553.27|19670.57|19550.57|10
1633318540000|2021-10-04 03:35:40|19670.55|19550.55|19669.81|19549.81|19670.55|19550.55|19669.65|19549.65|10
1633318550000|2021-10-04 03:35:50|19669.75|19549.75|19667.94|19547.94|19669.75|19549.75|19667.94|19547.94|9
1633318560000|2021-10-04 03:36:00|19667.48|19547.48|19667.26|19547.26|19667.48|19547.48|19666.12|19546.12|10
1633318570000|2021-10-04 03:36:10|19666.41|19546.41|19663.18|19543.18|19666.41|19546.41|19663.18|19543.18|10
1633318580000|2021-10-04 03:36:20|19663.4|19543.4|19662.29|19542.29|19663.43|19543.43|19662.29|19542.29|9
1633318590000|2021-10-04 03:36:30|19662.06|19542.06|19661.85|19541.85|19662.06|19542.06|19661|19541|10
1633318600000|2021-10-04 03:36:40|19662.91|19542.91|19666.45|19546.45|19666.45|19546.45|19662.89|19542.89|10
1633318610000|2021-10-04 03:36:50|19666.36|19546.36|19665.95|19545.95|19666.78|19546.78|19665.95|19545.95|10
1633318620000|2021-10-04 03:37:00|19666.02|19546.02|19666.27|19546.27|19666.64|19546.64|19665.98|19545.98|10
1633318630000|2021-10-04 03:37:10|19666.59|19546.59|19664.25|19544.25|19666.67|19546.67|19664.25|19544.25|10
1633318640000|2021-10-04 03:37:20|19663.93|19543.93|19658.62|19538.62|19663.93|19543.93|19658.62|19538.62|10
1633318650000|2021-10-04 03:37:30|19658.48|19538.48|19657.34|19537.34|19658.54|19538.54|19656.77|19536.77|10
1633318660000|2021-10-04 03:37:40|19656.78|19536.78|19653.92|19533.92|19656.78|19536.78|19653.92|19533.92|10
1633318670000|2021-10-04 03:37:50|19649.74|19529.74|19647.78|19527.78|19649.74|19529.74|19647.4|19527.4|10
1633318680000|2021-10-04 03:38:00|19647.74|19527.74|19644.65|19524.65|19647.94|19527.94|19644.65|19524.65|10
1633318690000|2021-10-04 03:38:10|19644.68|19524.68|19642.77|19522.77|19644.98|19524.98|19642.74|19522.74|9
1633318700000|2021-10-04 03:38:20|19642.89|19522.89|19643.01|19523.01|19643.89|19523.89|19642.89|19522.89|9
1633318710000|2021-10-04 03:38:30|19642.52|19522.52|19637.04|19517.04|19642.52|19522.52|19637.04|19517.04|10
1633318720000|2021-10-04 03:38:40|19636.3|19516.3|19633.01|19513.01|19636.3|19516.3|19633.01|19513.01|10
1633318730000|2021-10-04 03:38:50|19632.9|19512.9|19632.51|19512.51|19632.9|19512.9|19632.51|19512.51|10
1633318740000|2021-10-04 03:39:00|19632.5|19512.5|19632.72|19512.72|19633.05|19513.05|19631.54|19511.54|9
1633318750000|2021-10-04 03:39:10|19631.9|19511.9|19629.72|19509.72|19632.08|19512.08|19629.71|19509.71|10
1633318760000|2021-10-04 03:39:20|19629.71|19509.71|19629.46|19509.46|19630.18|19510.18|19629.46|19509.46|8
1633318770000|2021-10-04 03:39:30|19629.41|19509.41|19621.35|19501.35|19629.41|19509.41|19621.35|19501.35|8
1633318780000|2021-10-04 03:39:40|19621.05|19501.05|19614.66|19494.66|19621.05|19501.05|19614.66|19494.66|10
1633318790000|2021-10-04 03:39:50|19614.14|19494.14|19607.11|19487.11|19614.14|19494.14|19607.11|19487.11|10
1633318800000|2021-10-04 03:40:00|19606.9|19486.9|19607.03|19487.03|19607.03|19487.03|19606.38|19486.38|10
1633318810000|2021-10-04 03:40:10|19606.92|19486.92|19609.38|19489.38|19609.46|19489.46|19606.92|19486.92|10
1633318820000|2021-10-04 03:40:20|19609.54|19489.54|19610.8|19490.8|19610.88|19490.88|19609.12|19489.12|10
1633318830000|2021-10-04 03:40:30|19611.19|19491.19|19610.89|19490.89|19611.51|19491.51|19610.21|19490.21|10
1633318840000|2021-10-04 03:40:40|19610.77|19490.77|19610.85|19490.85|19610.94|19490.94|19609.79|19489.79|10
1633318850000|2021-10-04 03:40:50|19610.92|19490.92|19609.62|19489.62|19611.58|19491.58|19609.62|19489.62|9
1633318860000|2021-10-04 03:41:00|19609.8|19489.8|19603.91|19483.91|19609.81|19489.81|19603.91|19483.91|10
1633318870000|2021-10-04 03:41:10|19603.04|19483.04|19604.44|19484.44|19604.44|19484.44|19603.02|19483.02|10
1633318880000|2021-10-04 03:41:20|19604.94|19484.94|19606.17|19486.17|19606.17|19486.17|19604.94|19484.94|10
1633318890000|2021-10-04 03:41:30|19606.1|19486.1|19606.34|19486.34|19606.77|19486.77|19606.1|19486.1|10
1633318900000|2021-10-04 03:41:40|19606.26|19486.26|19606.48|19486.48|19606.48|19486.48|19605.64|19485.64|9
1633318910000|2021-10-04 03:41:50|19606.59|19486.59|19605.55|19485.55|19606.99|19486.99|19605.55|19485.55|10
1633318920000|2021-10-04 03:42:00|19605.75|19485.75|19607.36|19487.36|19607.36|19487.36|19605.74|19485.74|10
1633318930000|2021-10-04 03:42:10|19607.59|19487.59|19609.74|19489.74|19609.74|19489.74|19606.85|19486.85|10
1633318940000|2021-10-04 03:42:20|19609.77|19489.77|19610.02|19490.02|19610.2|19490.2|19609.77|19489.77|8
1633318950000|2021-10-04 03:42:30|19610.22|19490.22|19609.35|19489.35|19610.48|19490.48|19609.28|19489.28|10
1633318960000|2021-10-04 03:42:40|19609.13|19489.13|19610.31|19490.31|19610.66|19490.66|19608.83|19488.83|10
1633318970000|2021-10-04 03:42:50|19610.16|19490.16|19610.71|19490.71|19610.73|19490.73|19610.16|19490.16|9
1633318980000|2021-10-04 03:43:00|19610.76|19490.76|19610.37|19490.37|19610.76|19490.76|19610.18|19490.18|9
1633318990000|2021-10-04 03:43:10|19610.59|19490.59|19609.98|19489.98|19610.59|19490.59|19609.18|19489.18|10
1633319000000|2021-10-04 03:43:20|19610.59|19490.59|19610.55|19490.55|19611.53|19491.53|19610.18|19490.18|9
1633319010000|2021-10-04 03:43:30|19610.45|19490.45|19614.91|19494.91|19614.91|19494.91|19610.45|19490.45|9
1633319020000|2021-10-04 03:43:40|19615.06|19495.06|19613.2|19493.2|19615.16|19495.16|19613.2|19493.2|9
1633319030000|2021-10-04 03:43:50|19613.13|19493.13|19612.71|19492.71|19613.28|19493.28|19612.53|19492.53|10
1633319040000|2021-10-04 03:44:00|19612.69|19492.69|19610.83|19490.83|19612.69|19492.69|19610.83|19490.83|10
1633319050000|2021-10-04 03:44:10|19610.81|19490.81|19610.89|19490.89|19611.47|19491.47|19610.61|19490.61|10
1633319060000|2021-10-04 03:44:20|19610.73|19490.73|19609.02|19489.02|19610.74|19490.74|19609.02|19489.02|10
1633319070000|2021-10-04 03:44:30|19608.92|19488.92|19605.48|19485.48|19608.92|19488.92|19605.48|19485.48|10
1633319080000|2021-10-04 03:44:40|19604.52|19484.52|19600.03|19480.03|19604.52|19484.52|19598.97|19478.97|10
1633319090000|2021-10-04 03:44:50|19599.69|19479.69|19595.18|19475.18|19599.69|19479.69|19595.18|19475.18|9
1633319100000|2021-10-04 03:45:00|19594.53|19474.53|19587.26|19467.26|19594.53|19474.53|19587.2|19467.2|10
1633319110000|2021-10-04 03:45:10|19586.34|19466.34|19589.07|19469.07|19589.46|19469.46|19585.49|19465.49|10
1633319120000|2021-10-04 03:45:20|19589.64|19469.64|19590.95|19470.95|19591.27|19471.27|19589.64|19469.64|10
1633319130000|2021-10-04 03:45:30|19591.04|19471.04|19593.38|19473.38|19593.38|19473.38|19591.04|19471.04|8
1633319140000|2021-10-04 03:45:40|19593.45|19473.45|19597.61|19477.61|19597.61|19477.61|19593.45|19473.45|10
1633319150000|2021-10-04 03:45:50|19597.74|19477.74|19597.68|19477.68|19597.78|19477.78|19596.5|19476.5|9
1633319160000|2021-10-04 03:46:00|19598.01|19478.01|19598.38|19478.38|19598.63|19478.63|19598.01|19478.01|10
1633319170000|2021-10-04 03:46:10|19598.26|19478.26|19597.22|19477.22|19598.57|19478.57|19597.22|19477.22|9
1633319180000|2021-10-04 03:46:20|19597.32|19477.32|19594.35|19474.35|19597.32|19477.32|19594.25|19474.25|10
1633319190000|2021-10-04 03:46:30|19593.78|19473.78|19592.1|19472.1|19593.78|19473.78|19592.1|19472.1|10
1633319200000|2021-10-04 03:46:40|19591.9|19471.9|19589.77|19469.77|19591.9|19471.9|19589.77|19469.77|10
1633319210000|2021-10-04 03:46:50|19589.16|19469.16|19589.01|19469.01|19589.16|19469.16|19588.52|19468.52|10
1633319220000|2021-10-04 03:47:00|19590.08|19470.08|19588.77|19468.77|19590.77|19470.77|19588.77|19468.77|10
1633319230000|2021-10-04 03:47:10|19588.79|19468.79|19587.48|19467.48|19588.79|19468.79|19587.48|19467.48|9
1633319240000|2021-10-04 03:47:20|19587.25|19467.25|19584.19|19464.19|19587.25|19467.25|19584.19|19464.19|10
1633319250000|2021-10-04 03:47:30|19583.88|19463.88|19581.21|19461.21|19583.88|19463.88|19581.21|19461.21|8
1633319260000|2021-10-04 03:47:40|19581.27|19461.27|19583.04|19463.04|19583.04|19463.04|19581.27|19461.27|10
1633319270000|2021-10-04 03:47:50|19582.75|19462.75|19581.01|19461.01|19582.75|19462.75|19580.94|19460.94|9
1633319280000|2021-10-04 03:48:00|19581.16|19461.16|19578.66|19458.66|19581.16|19461.16|19578.38|19458.38|10
1633319290000|2021-10-04 03:48:10|19577.89|19457.89|19574.64|19454.64|19578.03|19458.03|19574.24|19454.24|10
1633319300000|2021-10-04 03:48:20|19574.66|19454.66|19575.27|19455.27|19575.42|19455.42|19574.66|19454.66|10
1633319310000|2021-10-04 03:48:30|19575.05|19455.05|19575.9|19455.9|19576.21|19456.21|19574.86|19454.86|10
1633319320000|2021-10-04 03:48:40|19575.7|19455.7|19576.26|19456.26|19576.4|19456.4|19575.7|19455.7|9
1633319330000|2021-10-04 03:48:50|19576.05|19456.05|19572.41|19452.41|19576.05|19456.05|19572.38|19452.38|10
1633319340000|2021-10-04 03:49:00|19571.22|19451.22|19564.83|19444.83|19571.22|19451.22|19564.83|19444.83|10
1633319350000|2021-10-04 03:49:10|19563.98|19443.98|19561.65|19441.65|19564.68|19444.68|19561.65|19441.65|10
1633319360000|2021-10-04 03:49:20|19561.27|19441.27|19557.51|19437.51|19561.27|19441.27|19557|19437|10
1633319370000|2021-10-04 03:49:30|19555.78|19435.78|19554.56|19434.56|19555.78|19435.78|19554.36|19434.36|10
1633319380000|2021-10-04 03:49:40|19553.44|19433.44|19551.82|19431.82|19554.14|19434.14|19551.82|19431.82|10
1633319390000|2021-10-04 03:49:50|19551.26|19431.26|19545.57|19425.57|19551.26|19431.26|19545.57|19425.57|10
1633319400000|2021-10-04 03:50:00|19544.62|19424.62|19533.38|19413.38|19544.62|19424.62|19533.38|19413.38|10
1633319410000|2021-10-04 03:50:10|19532.3|19412.3|19531.81|19411.81|19533.1|19413.1|19531|19411|10
1633319420000|2021-10-04 03:50:20|19532.17|19412.17|19533.08|19413.08|19534.01|19414.01|19532.17|19412.17|10
1633319430000|2021-10-04 03:50:30|19534.17|19414.17|19535.57|19415.57|19535.57|19415.57|19533.58|19413.58|10
1633319440000|2021-10-04 03:50:40|19535.73|19415.73|19534.68|19414.68|19535.79|19415.79|19534.68|19414.68|9
1633319450000|2021-10-04 03:50:50|19534.95|19414.95|19533.5|19413.5|19534.95|19414.95|19533.19|19413.19|10
1633319460000|2021-10-04 03:51:00|19532.89|19412.89|19530.54|19410.54|19532.89|19412.89|19530.17|19410.17|10
1633319470000|2021-10-04 03:51:10|19530.57|19410.57|19530.91|19410.91|19531.33|19411.33|19530.47|19410.47|10
1633319480000|2021-10-04 03:51:20|19530.98|19410.98|19529.15|19409.15|19530.98|19410.98|19528.77|19408.77|10
1633319490000|2021-10-04 03:51:30|19528.96|19408.96|19525.92|19405.92|19529.03|19409.03|19525.92|19405.92|9
1633319500000|2021-10-04 03:51:40|19526.34|19406.34|19525.14|19405.14|19526.34|19406.34|19524.85|19404.85|10
1633319510000|2021-10-04 03:51:50|19524.7|19404.7|19521.9|19401.9|19524.7|19404.7|19520.19|19400.19|9
1633319520000|2021-10-04 03:52:00|19521.97|19401.97|19523.16|19403.16|19523.19|19403.19|19521.97|19401.97|10
1633319530000|2021-10-04 03:52:10|19523.48|19403.48|19527.65|19407.65|19527.65|19407.65|19522.85|19402.85|10
1633319540000|2021-10-04 03:52:20|19528.63|19408.63|19531.14|19411.14|19531.14|19411.14|19528.63|19408.63|8
1633319550000|2021-10-04 03:52:30|19532.26|19412.26|19536.52|19416.52|19536.52|19416.52|19532.23|19412.23|10
1633319560000|2021-10-04 03:52:40|19536.7|19416.7|19539.44|19419.44|19539.44|19419.44|19536.64|19416.64|10
1633319570000|2021-10-04 03:52:50|19539.78|19419.78|19539.24|19419.24|19539.88|19419.88|19538.89|19418.89|9
1633319580000|2021-10-04 03:53:00|19539.22|19419.22|19541.72|19421.72|19541.9|19421.9|19539.22|19419.22|10
1633319590000|2021-10-04 03:53:10|19542.23|19422.23|19547.06|19427.06|19547.38|19427.38|19542.23|19422.23|10
1633319600000|2021-10-04 03:53:20|19547.1|19427.1|19548.69|19428.69|19549.85|19429.85|19547.1|19427.1|10
1633319610000|2021-10-04 03:53:30|19548.7|19428.7|19545.12|19425.12|19548.7|19428.7|19545.12|19425.12|10
1633319620000|2021-10-04 03:53:40|19544.63|19424.63|19541.33|19421.33|19544.63|19424.63|19541.33|19421.33|10
1633319630000|2021-10-04 03:53:50|19541.42|19421.42|19539.44|19419.44|19541.42|19421.42|19539.1|19419.1|10
1633319640000|2021-10-04 03:54:00|19539.23|19419.23|19537.16|19417.16|19539.23|19419.23|19536.62|19416.62|10
1633319650000|2021-10-04 03:54:10|19537.82|19417.82|19536.11|19416.11|19537.82|19417.82|19535.89|19415.89|9
1633319660000|2021-10-04 03:54:20|19536.01|19416.01|19536.76|19416.76|19537.06|19417.06|19535.82|19415.82|9
1633319670000|2021-10-04 03:54:30|19536.32|19416.32|19533.41|19413.41|19536.42|19416.42|19533.41|19413.41|9
1633319680000|2021-10-04 03:54:40|19533.81|19413.81|19535.62|19415.62|19535.62|19415.62|19532.6|19412.6|10
1633319690000|2021-10-04 03:54:50|19535.65|19415.65|19536.27|19416.27|19536.27|19416.27|19535.25|19415.25|10
1633319700000|2021-10-04 03:55:00|19536.29|19416.29|19536.99|19416.99|19537.27|19417.27|19536.25|19416.25|10
1633319710000|2021-10-04 03:55:10|19537.2|19417.2|19541.87|19421.87|19541.87|19421.87|19537.2|19417.2|9
1633319720000|2021-10-04 03:55:20|19542.73|19422.73|19546.77|19426.77|19546.77|19426.77|19542.73|19422.73|10
1633319730000|2021-10-04 03:55:30|19546.44|19426.44|19547.17|19427.17|19547.17|19427.17|19546.07|19426.07|9
1633319740000|2021-10-04 03:55:40|19546.25|19426.25|19543.74|19423.74|19546.25|19426.25|19543.68|19423.68|9
1633319750000|2021-10-04 03:55:50|19543.53|19423.53|19543.85|19423.85|19543.85|19423.85|19542.52|19422.52|10
1633319760000|2021-10-04 03:56:00|19544.95|19424.95|19545.32|19425.32|19545.83|19425.83|19544.29|19424.29|9
1633319770000|2021-10-04 03:56:10|19545.15|19425.15|19542.9|19422.9|19545.15|19425.15|19542.56|19422.56|10
1633319780000|2021-10-04 03:56:20|19542.69|19422.69|19539.1|19419.1|19542.69|19422.69|19537.63|19417.63|10
1633319790000|2021-10-04 03:56:30|19538.73|19418.73|19535.71|19415.71|19538.73|19418.73|19535.71|19415.71|10
1633319800000|2021-10-04 03:56:40|19535.23|19415.23|19530.72|19410.72|19535.23|19415.23|19530.72|19410.72|10
1633319810000|2021-10-04 03:56:50|19530.43|19410.43|19529.72|19409.72|19531.15|19411.15|19529.72|19409.72|9
1633319820000|2021-10-04 03:57:00|19529.79|19409.79|19530.11|19410.11|19530.29|19410.29|19529.79|19409.79|10
1633319830000|2021-10-04 03:57:10|19529.93|19409.93|19531.54|19411.54|19531.54|19411.54|19529.93|19409.93|8
1633319840000|2021-10-04 03:57:20|19531.65|19411.65|19528.78|19408.78|19531.65|19411.65|19528.76|19408.76|10
1633319850000|2021-10-04 03:57:30|19528.9|19408.9|19526.97|19406.97|19528.9|19408.9|19526.89|19406.89|9
1633319860000|2021-10-04 03:57:40|19526.61|19406.61|19524.84|19404.84|19526.61|19406.61|19524.68|19404.68|10
1633319870000|2021-10-04 03:57:50|19524.55|19404.55|19524.79|19404.79|19525.47|19405.47|19524.55|19404.55|9
1633319880000|2021-10-04 03:58:00|19524.94|19404.94|19524.56|19404.56|19525.22|19405.22|19524.48|19404.48|9
1633319890000|2021-10-04 03:58:10|19524.62|19404.62|19528.85|19408.85|19529.25|19409.25|19524.62|19404.62|10
1633319900000|2021-10-04 03:58:20|19529.27|19409.27|19530.2|19410.2|19530.62|19410.62|19528.91|19408.91|9
1633319910000|2021-10-04 03:58:30|19530.65|19410.65|19530.5|19410.5|19530.84|19410.84|19529.7|19409.7|10
1633319920000|2021-10-04 03:58:40|19529.81|19409.81|19528.81|19408.81|19530.7|19410.7|19528.81|19408.81|9
1633319930000|2021-10-04 03:58:50|19528.86|19408.86|19528.54|19408.54|19528.86|19408.86|19528.01|19408.01|10
1633319940000|2021-10-04 03:59:00|19528.74|19408.74|19527.96|19407.96|19528.76|19408.76|19527.96|19407.96|10
1633319950000|2021-10-04 03:59:10|19527.71|19407.71|19528.13|19408.13|19528.13|19408.13|19527.56|19407.56|9
1633319960000|2021-10-04 03:59:20|19526.6|19406.6|19522.09|19402.09|19526.6|19406.6|19521.71|19401.71|9
1633319970000|2021-10-04 03:59:30|19521.76|19401.76|19520.13|19400.13|19521.76|19401.76|19520.12|19400.12|8
1633319980000|2021-10-04 03:59:40|19519.81|19399.81|19516.89|19396.89|19520.44|19400.44|19516.89|19396.89|10
1633319990000|2021-10-04 03:59:50|19515.59|19395.59|19512.12|19392.12|19515.59|19395.59|19512.12|19392.12|10
1633320000000|2021-10-04 04:00:00|19511.59|19391.59|19502.01|19382.01|19511.59|19391.59|19502.01|19382.01|10
1633320010000|2021-10-04 04:00:10|19501.6|19381.6|19503.62|19383.62|19503.62|19383.62|19499.91|19379.91|10
1633320020000|2021-10-04 04:00:20|19504|19384|19503.72|19383.72|19505.53|19385.53|19503.1|19383.1|10
1633320030000|2021-10-04 04:00:30|19503.54|19383.54|19498.04|19378.04|19503.54|19383.54|19498.04|19378.04|10
1633320040000|2021-10-04 04:00:40|19497.93|19377.93|19493.6|19373.6|19497.93|19377.93|19493.22|19373.22|10
1633320050000|2021-10-04 04:00:50|19493.94|19373.94|19496.52|19376.52|19496.52|19376.52|19493.94|19373.94|10
1633320060000|2021-10-04 04:01:00|19494.55|19374.55|19491.26|19371.26|19494.55|19374.55|19491.26|19371.26|10
1633320070000|2021-10-04 04:01:10|19490.21|19370.21|19476.31|19356.31|19490.21|19370.21|19476.31|19356.31|10
1633320080000|2021-10-04 04:01:20|19477.02|19357.02|19479.35|19359.35|19479.66|19359.66|19477.02|19357.02|9
1633320090000|2021-10-04 04:01:30|19479.38|19359.38|19475.05|19355.05|19479.38|19359.38|19475.04|19355.04|10
1633320100000|2021-10-04 04:01:40|19473.83|19353.83|19472.14|19352.14|19473.83|19353.83|19472.14|19352.14|9
1633320110000|2021-10-04 04:01:50|19472.09|19352.09|19471.57|19351.57|19473.04|19353.04|19470.75|19350.75|10
1633320120000|2021-10-04 04:02:00|19472.64|19352.64|19473.66|19353.66|19473.98|19353.98|19472.64|19352.64|9
1633320130000|2021-10-04 04:02:10|19474.49|19354.49|19474.4|19354.4|19475.21|19355.21|19474.08|19354.08|10
1633320140000|2021-10-04 04:02:20|19474.86|19354.86|19472.65|19352.65|19476.46|19356.46|19472.65|19352.65|10
1633320150000|2021-10-04 04:02:30|19472.6|19352.6|19469.69|19349.69|19472.6|19352.6|19469.19|19349.19|10
1633320160000|2021-10-04 04:02:40|19469.77|19349.77|19468.28|19348.28|19469.89|19349.89|19468.28|19348.28|10
1633320170000|2021-10-04 04:02:50|19468.08|19348.08|19467.51|19347.51|19468.08|19348.08|19466.75|19346.75|9
1633320180000|2021-10-04 04:03:00|19466.65|19346.65|19468.5|19348.5|19469.03|19349.03|19466.65|19346.65|10
1633320190000|2021-10-04 04:03:10|19467.69|19347.69|19466.75|19346.75|19467.84|19347.84|19466.14|19346.14|9
1633320200000|2021-10-04 04:03:20|19466.94|19346.94|19467.1|19347.1|19467.1|19347.1|19466.11|19346.11|10
1633320210000|2021-10-04 04:03:30|19466.95|19346.95|19463.01|19343.01|19467.92|19347.92|19462.61|19342.61|10
1633320220000|2021-10-04 04:03:40|19462.9|19342.9|19460.34|19340.34|19462.9|19342.9|19459.96|19339.96|10
1633320230000|2021-10-04 04:03:50|19459.98|19339.98|19459.49|19339.49|19460.67|19340.67|19459.27|19339.27|10
1633320240000|2021-10-04 04:04:00|19458.72|19338.72|19456.92|19336.92|19458.72|19338.72|19455.61|19335.61|10
1633320250000|2021-10-04 04:04:10|19456.67|19336.67|19456.97|19336.97|19457.73|19337.73|19456.02|19336.02|10
1633320260000|2021-10-04 04:04:20|19455.76|19335.76|19457.26|19337.26|19457.84|19337.84|19455.76|19335.76|10
1633320270000|2021-10-04 04:04:30|19456.64|19336.64|19459.98|19339.98|19459.98|19339.98|19456.08|19336.08|10
1633320280000|2021-10-04 04:04:40|19460.12|19340.12|19460.61|19340.61|19461.98|19341.98|19460.12|19340.12|10
1633320290000|2021-10-04 04:04:50|19460.8|19340.8|19458.37|19338.37|19461.02|19341.02|19458.37|19338.37|10
1633320300000|2021-10-04 04:05:00|19458.03|19338.03|19458.2|19338.2|19459.13|19339.13|19457.1|19337.1|10
1633320310000|2021-10-04 04:05:10|19457.43|19337.43|19456.4|19336.4|19457.62|19337.62|19456.2|19336.2|10
1633320320000|2021-10-04 04:05:20|19454.37|19334.37|19447.32|19327.32|19454.37|19334.37|19446.66|19326.66|10
1633320330000|2021-10-04 04:05:30|19444.83|19324.83|19435.98|19315.98|19444.83|19324.83|19435.98|19315.98|10
1633320340000|2021-10-04 04:05:40|19434.09|19314.09|19416.42|19296.42|19434.09|19314.09|19416.42|19296.42|10
1633320350000|2021-10-04 04:05:50|19415.16|19295.16|19406.28|19286.28|19415.16|19295.16|19406.21|19286.21|10
1633320360000|2021-10-04 04:06:00|19407.53|19287.53|19403.88|19283.88|19407.8|19287.8|19403.61|19283.61|10
1633320370000|2021-10-04 04:06:10|19404.04|19284.04|19396.2|19276.2|19404.04|19284.04|19396.2|19276.2|9
1633320380000|2021-10-04 04:06:20|19396.45|19276.45|19396.33|19276.33|19397.37|19277.37|19395.93|19275.93|10
1633320390000|2021-10-04 04:06:30|19396.4|19276.4|19399.51|19279.51|19399.74|19279.74|19396.4|19276.4|10
1633320400000|2021-10-04 04:06:40|19399.56|19279.56|19402.69|19282.69|19403.08|19283.08|19399.56|19279.56|10
1633320410000|2021-10-04 04:06:50|19402.56|19282.56|19404.41|19284.41|19404.6|19284.6|19402.51|19282.51|10
1633320420000|2021-10-04 04:07:00|19404.28|19284.28|19408.16|19288.16|19408.16|19288.16|19404.28|19284.28|10
1633320430000|2021-10-04 04:07:10|19408.64|19288.64|19419.7|19299.7|19419.7|19299.7|19408.64|19288.64|10
1633320440000|2021-10-04 04:07:20|19420.24|19300.24|19429.74|19309.74|19429.74|19309.74|19420.24|19300.24|10
1633320450000|2021-10-04 04:07:30|19430.42|19310.42|19439.43|19319.43|19439.43|19319.43|19430.42|19310.42|10
1633320460000|2021-10-04 04:07:40|19438.77|19318.77|19441.96|19321.96|19442.8|19322.8|19438.77|19318.77|9
1633320470000|2021-10-04 04:07:50|19441.6|19321.6|19442.35|19322.35|19442.69|19322.69|19441.6|19321.6|10
1633320480000|2021-10-04 04:08:00|19442.86|19322.86|19445.39|19325.39|19445.39|19325.39|19441.67|19321.67|10
1633320490000|2021-10-04 04:08:10|19446.61|19326.61|19453.38|19333.38|19453.38|19333.38|19446.61|19326.61|10
1633320500000|2021-10-04 04:08:20|19453.6|19333.6|19457.41|19337.41|19457.41|19337.41|19453.6|19333.6|10
1633320510000|2021-10-04 04:08:30|19457.84|19337.84|19461.74|19341.74|19461.74|19341.74|19457.84|19337.84|10
1633320520000|2021-10-04 04:08:40|19463.29|19343.29|19462.71|19342.71|19465.43|19345.43|19462.71|19342.71|10
1633320530000|2021-10-04 04:08:50|19462.21|19342.21|19462.27|19342.27|19462.27|19342.27|19460.11|19340.11|10
1633320540000|2021-10-04 04:09:00|19461.75|19341.75|19462.48|19342.48|19463.3|19343.3|19461.54|19341.54|10
1633320550000|2021-10-04 04:09:10|19462.19|19342.19|19465.04|19345.04|19465.11|19345.11|19461.63|19341.63|10
1633320560000|2021-10-04 04:09:20|19464.76|19344.76|19460.33|19340.33|19464.76|19344.76|19459.88|19339.88|10
1633320570000|2021-10-04 04:09:30|19460.46|19340.46|19459.24|19339.24|19460.9|19340.9|19459.24|19339.24|10
1633320580000|2021-10-04 04:09:40|19459.25|19339.25|19453.62|19333.62|19459.45|19339.45|19453.62|19333.62|10
1633320590000|2021-10-04 04:09:50|19453.72|19333.72|19452.21|19332.21|19453.72|19333.72|19451.8|19331.8|10
1633320600000|2021-10-04 04:10:00|19452.16|19332.16|19448.47|19328.47|19452.19|19332.19|19448.4|19328.4|10
1633320610000|2021-10-04 04:10:10|19448.86|19328.86|19444.48|19324.48|19448.86|19328.86|19444.48|19324.48|10
1633320620000|2021-10-04 04:10:20|19444.61|19324.61|19439.85|19319.85|19444.61|19324.61|19439.85|19319.85|10
1633320630000|2021-10-04 04:10:30|19439.54|19319.54|19435.85|19315.85|19439.54|19319.54|19435.85|19315.85|10
1633320640000|2021-10-04 04:10:40|19436.61|19316.61|19436.31|19316.31|19436.61|19316.61|19435.05|19315.05|9
1633320650000|2021-10-04 04:10:50|19436.36|19316.36|19437.02|19317.02|19437.58|19317.58|19436.36|19316.36|10
1633320660000|2021-10-04 04:11:00|19437.03|19317.03|19436.47|19316.47|19437.44|19317.44|19435.5|19315.5|10
1633320670000|2021-10-04 04:11:10|19437.48|19317.48|19441.18|19321.18|19441.18|19321.18|19437.48|19317.48|10
1633320680000|2021-10-04 04:11:20|19441.48|19321.48|19443.87|19323.87|19443.87|19323.87|19440.76|19320.76|10
1633320690000|2021-10-04 04:11:30|19444|19324|19458.46|19338.46|19458.46|19338.46|19444|19324|10
1633320700000|2021-10-04 04:11:40|19459.89|19339.89|19468.45|19348.45|19469.67|19349.67|19459.89|19339.89|10
1633320710000|2021-10-04 04:11:50|19470.54|19350.54|19472.07|19352.07|19473.47|19353.47|19469.82|19349.82|10
1633320720000|2021-10-04 04:12:00|19471.64|19351.64|19472.04|19352.04|19472.82|19352.82|19470.96|19350.96|10
1633320730000|2021-10-04 04:12:10|19471.94|19351.94|19474.68|19354.68|19474.68|19354.68|19471.81|19351.81|10
1633320740000|2021-10-04 04:12:20|19474.88|19354.88|19476.88|19356.88|19478.36|19358.36|19474.88|19354.88|10
1633320750000|2021-10-04 04:12:30|19475.95|19355.95|19484.1|19364.1|19484.1|19364.1|19475.95|19355.95|10
1633320760000|2021-10-04 04:12:40|19484.84|19364.84|19485.06|19365.06|19485.16|19365.16|19484.18|19364.18|10
1633320770000|2021-10-04 04:12:50|19486.44|19366.44|19489.59|19369.59|19489.59|19369.59|19485.49|19365.49|10
1633320780000|2021-10-04 04:13:00|19490|19370|19494.66|19374.66|19494.66|19374.66|19490|19370|10
1633320790000|2021-10-04 04:13:10|19496.41|19376.41|19497.57|19377.57|19498.1|19378.1|19496.31|19376.31|10
1633320800000|2021-10-04 04:13:20|19498.86|19378.86|19504.41|19384.41|19504.53|19384.53|19498.45|19378.45|10
1633320810000|2021-10-04 04:13:30|19505.14|19385.14|19507.48|19387.48|19507.63|19387.63|19504.42|19384.42|10
1633320820000|2021-10-04 04:13:40|19508.3|19388.3|19512.86|19392.86|19512.86|19392.86|19508.14|19388.14|10
1633320830000|2021-10-04 04:13:50|19513.25|19393.25|19516.02|19396.02|19516.02|19396.02|19512.77|19392.77|10
1633320840000|2021-10-04 04:14:00|19516.28|19396.28|19513.65|19393.65|19516.28|19396.28|19512.93|19392.93|10
1633320850000|2021-10-04 04:14:10|19513.79|19393.79|19518.07|19398.07|19518.07|19398.07|19513.79|19393.79|9
1633320860000|2021-10-04 04:14:20|19518.56|19398.56|19528.84|19408.84|19528.84|19408.84|19518.56|19398.56|10
1633320870000|2021-10-04 04:14:30|19528.6|19408.6|19536.3|19416.3|19537.18|19417.18|19528.6|19408.6|10
1633320880000|2021-10-04 04:14:40|19537.1|19417.1|19540.61|19420.61|19540.9|19420.9|19537.07|19417.07|10
1633320890000|2021-10-04 04:14:50|19541|19421|19539.06|19419.06|19541|19421|19539.06|19419.06|10
1633320900000|2021-10-04 04:15:00|19539.2|19419.2|19538.8|19418.8|19539.2|19419.2|19538.52|19418.52|10
1633320910000|2021-10-04 04:15:10|19539.36|19419.36|19541.07|19421.07|19541.07|19421.07|19538.73|19418.73|10
1633320920000|2021-10-04 04:15:20|19541.36|19421.36|19546.35|19426.35|19546.35|19426.35|19541.36|19421.36|10
1633320930000|2021-10-04 04:15:30|19546.38|19426.38|19546.63|19426.63|19547.43|19427.43|19546.38|19426.38|10
1633320940000|2021-10-04 04:15:40|19546.58|19426.58|19548.42|19428.42|19548.42|19428.42|19544.74|19424.74|10
1633320950000|2021-10-04 04:15:50|19547.74|19427.74|19550.72|19430.72|19550.72|19430.72|19547.74|19427.74|9
1633320960000|2021-10-04 04:16:00|19551.76|19431.76|19550.2|19430.2|19551.76|19431.76|19549.17|19429.17|10
1633320970000|2021-10-04 04:16:10|19550.17|19430.17|19552.39|19432.39|19552.39|19432.39|19550.17|19430.17|9
1633320980000|2021-10-04 04:16:20|19551.94|19431.94|19548.63|19428.63|19551.94|19431.94|19548.54|19428.54|10
1633320990000|2021-10-04 04:16:30|19548.44|19428.44|19548.02|19428.02|19548.58|19428.58|19547.08|19427.08|10
1633321000000|2021-10-04 04:16:40|19547.5|19427.5|19543.24|19423.24|19547.5|19427.5|19543.24|19423.24|10
1633321010000|2021-10-04 04:16:50|19541.25|19421.25|19535.52|19415.52|19541.46|19421.46|19535.52|19415.52|10
1633321020000|2021-10-04 04:17:00|19535.23|19415.23|19535.4|19415.4|19535.4|19415.4|19533.69|19413.69|10
1633321030000|2021-10-04 04:17:10|19535.8|19415.8|19544.09|19424.09|19544.09|19424.09|19535.65|19415.65|10
1633321040000|2021-10-04 04:17:20|19545.11|19425.11|19549.53|19429.53|19549.86|19429.86|19545.11|19425.11|10
1633321050000|2021-10-04 04:17:30|19549.28|19429.28|19549.4|19429.4|19549.56|19429.56|19548.92|19428.92|10
1633321060000|2021-10-04 04:17:40|19549.36|19429.36|19552.85|19432.85|19552.85|19432.85|19548.91|19428.91|10
1633321070000|2021-10-04 04:17:50|19553.01|19433.01|19553.07|19433.07|19553.56|19433.56|19553.01|19433.01|10
1633321080000|2021-10-04 04:18:00|19552.95|19432.95|19553.76|19433.76|19554.46|19434.46|19552.95|19432.95|10
1633321090000|2021-10-04 04:18:10|19553.5|19433.5|19551.31|19431.31|19553.5|19433.5|19550.26|19430.26|10
1633321100000|2021-10-04 04:18:20|19551.22|19431.22|19550.36|19430.36|19551.38|19431.38|19550.36|19430.36|10
1633321110000|2021-10-04 04:18:30|19550.32|19430.32|19548.53|19428.53|19550.33|19430.33|19548.53|19428.53|8
1633321120000|2021-10-04 04:18:40|19548.55|19428.55|19546.51|19426.51|19548.55|19428.55|19546.51|19426.51|9
1633321130000|2021-10-04 04:18:50|19546.17|19426.17|19543.29|19423.29|19546.17|19426.17|19543.29|19423.29|10
1633321140000|2021-10-04 04:19:00|19543.7|19423.7|19538.36|19418.36|19543.7|19423.7|19537.63|19417.63|10
1633321150000|2021-10-04 04:19:10|19537.23|19417.23|19536.55|19416.55|19537.45|19417.45|19536.55|19416.55|10
1633321160000|2021-10-04 04:19:20|19538.16|19418.16|19540.34|19420.34|19540.34|19420.34|19537.15|19417.15|10
1633321170000|2021-10-04 04:19:30|19540.12|19420.12|19544.29|19424.29|19544.29|19424.29|19540.12|19420.12|9
1633321180000|2021-10-04 04:19:40|19544.3|19424.3|19545.66|19425.66|19546|19426|19544.3|19424.3|10
1633321190000|2021-10-04 04:19:50|19545.73|19425.73|19544.43|19424.43|19546.71|19426.71|19544.01|19424.01|10
1633321200000|2021-10-04 04:20:00|19544.37|19424.37|19538.51|19418.51|19544.37|19424.37|19538.44|19418.44|10
1633321210000|2021-10-04 04:20:10|19538.25|19418.25|19536.04|19416.04|19538.25|19418.25|19536.04|19416.04|9
1633321220000|2021-10-04 04:20:20|19536.17|19416.17|19528.88|19408.88|19536.17|19416.17|19528.88|19408.88|10
1633321230000|2021-10-04 04:20:30|19528.86|19408.86|19530.16|19410.16|19530.32|19410.32|19527.3|19407.3|10
1633321240000|2021-10-04 04:20:40|19530.6|19410.6|19532.17|19412.17|19532.5|19412.5|19530.6|19410.6|10
1633321250000|2021-10-04 04:20:50|19531.73|19411.73|19530.1|19410.1|19532.4|19412.4|19530.01|19410.01|10
1633321260000|2021-10-04 04:21:00|19529.24|19409.24|19524.38|19404.38|19529.35|19409.35|19524.38|19404.38|10
1633321270000|2021-10-04 04:21:10|19524.71|19404.71|19521.28|19401.28|19524.71|19404.71|19521.28|19401.28|10
1633321280000|2021-10-04 04:21:20|19520.35|19400.35|19513.6|19393.6|19520.35|19400.35|19513.6|19393.6|10
1633321290000|2021-10-04 04:21:30|19513.66|19393.66|19504.96|19384.96|19513.82|19393.82|19504.96|19384.96|10
1633321300000|2021-10-04 04:21:40|19505.22|19385.22|19500.11|19380.11|19505.22|19385.22|19499.98|19379.98|10
1633321310000|2021-10-04 04:21:50|19500.66|19380.66|19496.27|19376.27|19500.66|19380.66|19496.08|19376.08|10
1633321320000|2021-10-04 04:22:00|19495.32|19375.32|19491.39|19371.39|19495.32|19375.32|19491.39|19371.39|10
1633321330000|2021-10-04 04:22:10|19490.99|19370.99|19480.44|19360.44|19490.99|19370.99|19480.44|19360.44|10
1633321340000|2021-10-04 04:22:20|19480.07|19360.07|19475.66|19355.66|19480.07|19360.07|19475.47|19355.47|9
1633321350000|2021-10-04 04:22:30|19476.01|19356.01|19477.59|19357.59|19478.06|19358.06|19476.01|19356.01|10
1633321360000|2021-10-04 04:22:40|19477.21|19357.21|19471.87|19351.87|19477.21|19357.21|19471.87|19351.87|10
1633321370000|2021-10-04 04:22:50|19471.71|19351.71|19467.09|19347.09|19471.71|19351.71|19467.09|19347.09|10
1633321380000|2021-10-04 04:23:00|19466.83|19346.83|19462.43|19342.43|19466.83|19346.83|19462.27|19342.27|10
1633321390000|2021-10-04 04:23:10|19462.09|19342.09|19460.42|19340.42|19462.16|19342.16|19460.42|19340.42|10
1633321400000|2021-10-04 04:23:20|19460.15|19340.15|19454.2|19334.2|19460.15|19340.15|19454.2|19334.2|10
1633321410000|2021-10-04 04:23:30|19454.16|19334.16|19455.26|19335.26|19455.53|19335.53|19454.16|19334.16|10
1633321420000|2021-10-04 04:23:40|19454.56|19334.56|19455.98|19335.98|19455.98|19335.98|19453.98|19333.98|10
1633321430000|2021-10-04 04:23:50|19455.58|19335.58|19455.92|19335.92|19456.1|19336.1|19455.33|19335.33|10
1633321440000|2021-10-04 04:24:00|19455.83|19335.83|19456.57|19336.57|19456.57|19336.57|19454.48|19334.48|9
1633321450000|2021-10-04 04:24:10|19455.9|19335.9|19450.73|19330.73|19455.9|19335.9|19449.94|19329.94|10
1633321460000|2021-10-04 04:24:20|19450.75|19330.75|19450.26|19330.26|19450.84|19330.84|19450.1|19330.1|10
1633321470000|2021-10-04 04:24:30|19450.22|19330.22|19454.01|19334.01|19454.01|19334.01|19450.22|19330.22|9
1633321480000|2021-10-04 04:24:40|19454.76|19334.76|19455.04|19335.04|19455.08|19335.08|19454.34|19334.34|10
1633321490000|2021-10-04 04:24:50|19455.13|19335.13|19456.48|19336.48|19456.48|19336.48|19454.21|19334.21|10
1633321500000|2021-10-04 04:25:00|19456.79|19336.79|19455.28|19335.28|19456.81|19336.81|19454.66|19334.66|10
1633321510000|2021-10-04 04:25:10|19454.72|19334.72|19459.55|19339.55|19459.55|19339.55|19454.72|19334.72|10
1633321520000|2021-10-04 04:25:20|19459|19339|19456.46|19336.46|19459|19339|19456.46|19336.46|10
1633321530000|2021-10-04 04:25:30|19456.59|19336.59|19452.67|19332.67|19456.59|19336.59|19452.67|19332.67|10
1633321540000|2021-10-04 04:25:40|19452.71|19332.71|19446.43|19326.43|19452.71|19332.71|19446.43|19326.43|10
1633321550000|2021-10-04 04:25:50|19445.83|19325.83|19443.06|19323.06|19446.57|19326.57|19443.06|19323.06|9
1633321560000|2021-10-04 04:26:00|19442.99|19322.99|19444.87|19324.87|19444.87|19324.87|19442.13|19322.13|10
1633321570000|2021-10-04 04:26:10|19444.7|19324.7|19445.75|19325.75|19445.75|19325.75|19443.99|19323.99|10
1633321580000|2021-10-04 04:26:20|19445.74|19325.74|19444.8|19324.8|19446.34|19326.34|19444.8|19324.8|10
1633321590000|2021-10-04 04:26:30|19444.54|19324.54|19445.64|19325.64|19445.79|19325.79|19444.54|19324.54|10
1633321600000|2021-10-04 04:26:40|19445.74|19325.74|19445.33|19325.33|19446.94|19326.94|19445.33|19325.33|10
1633321610000|2021-10-04 04:26:50|19445.42|19325.42|19446.22|19326.22|19446.39|19326.39|19445.1|19325.1|10
1633321620000|2021-10-04 04:27:00|19446.15|19326.15|19448.56|19328.56|19448.7|19328.7|19445.91|19325.91|9
1633321630000|2021-10-04 04:27:10|19448.28|19328.28|19451.32|19331.32|19451.32|19331.32|19448.28|19328.28|10
1633321640000|2021-10-04 04:27:20|19451.85|19331.85|19455.74|19335.74|19455.74|19335.74|19451.85|19331.85|10
1633321650000|2021-10-04 04:27:30|19456.21|19336.21|19458.29|19338.29|19458.45|19338.45|19456.16|19336.16|8
1633321660000|2021-10-04 04:27:40|19459.49|19339.49|19464.32|19344.32|19464.67|19344.67|19459.49|19339.49|10
1633321670000|2021-10-04 04:27:50|19464.39|19344.39|19463.89|19343.89|19464.39|19344.39|19463.72|19343.72|9
1633321680000|2021-10-04 04:28:00|19464.15|19344.15|19462.44|19342.44|19464.15|19344.15|19462.44|19342.44|10
1633321690000|2021-10-04 04:28:10|19462.7|19342.7|19469.33|19349.33|19469.33|19349.33|19462.7|19342.7|10
1633321700000|2021-10-04 04:28:20|19469.72|19349.72|19473.37|19353.37|19473.37|19353.37|19469.72|19349.72|10
1633321710000|2021-10-04 04:28:30|19473.64|19353.64|19474.64|19354.64|19474.93|19354.93|19473.64|19353.64|9
1633321720000|2021-10-04 04:28:40|19475.03|19355.03|19475.36|19355.36|19475.73|19355.73|19474.76|19354.76|10
1633321730000|2021-10-04 04:28:50|19476.68|19356.68|19478.2|19358.2|19478.31|19358.31|19476.68|19356.68|10
1633321740000|2021-10-04 04:29:00|19478.27|19358.27|19485.04|19365.04|19485.04|19365.04|19478.18|19358.18|10
1633321750000|2021-10-04 04:29:10|19485.3|19365.3|19489.76|19369.76|19489.76|19369.76|19485.3|19365.3|10
1633321760000|2021-10-04 04:29:20|19489.93|19369.93|19496.59|19376.59|19496.59|19376.59|19489.93|19369.93|10
1633321770000|2021-10-04 04:29:30|19496.65|19376.65|19504.02|19384.02|19504.02|19384.02|19496.2|19376.2|10
1633321780000|2021-10-04 04:29:40|19504.83|19384.83|19519.06|19399.06|19519.06|19399.06|19504.83|19384.83|10
1633321790000|2021-10-04 04:29:50|19519.48|19399.48|19525.49|19405.49|19525.49|19405.49|19519.48|19399.48|10
1633321800000|2021-10-04 04:30:00|19527.62|19407.62|19525.8|19405.8|19528.44|19408.44|19525.51|19405.51|10
1633321810000|2021-10-04 04:30:10|19525|19405|19529.46|19409.46|19531.73|19411.73|19525|19405|10
1633321820000|2021-10-04 04:30:20|19528.81|19408.81|19530.57|19410.57|19530.74|19410.74|19527.24|19407.24|10
1633321830000|2021-10-04 04:30:30|19531.3|19411.3|19535|19415|19535|19415|19531.3|19411.3|10
1633321840000|2021-10-04 04:30:40|19534.42|19414.42|19532.02|19412.02|19534.42|19414.42|19532.02|19412.02|10
1633321850000|2021-10-04 04:30:50|19535.03|19415.03|19535.78|19415.78|19535.78|19415.78|19533.57|19413.57|9
1633321860000|2021-10-04 04:31:00|19535.63|19415.63|19539.67|19419.67|19539.67|19419.67|19535.63|19415.63|10
1633321870000|2021-10-04 04:31:10|19539.47|19419.47|19543.07|19423.07|19543.07|19423.07|19538.84|19418.84|10
1633321880000|2021-10-04 04:31:20|19542.93|19422.93|19546.4|19426.4|19546.4|19426.4|19542.93|19422.93|10
1633321890000|2021-10-04 04:31:30|19546.51|19426.51|19549.73|19429.73|19549.73|19429.73|19546.51|19426.51|10
1633321900000|2021-10-04 04:31:40|19549.33|19429.33|19552.03|19432.03|19552.03|19432.03|19549.33|19429.33|10
1633321910000|2021-10-04 04:31:50|19551.76|19431.76|19553.34|19433.34|19553.73|19433.73|19551.76|19431.76|9
1633321920000|2021-10-04 04:32:00|19554.23|19434.23|19558.17|19438.17|19558.17|19438.17|19554.03|19434.03|10
1633321930000|2021-10-04 04:32:10|19559|19439|19560.06|19440.06|19560.06|19440.06|19558.27|19438.27|10
1633321940000|2021-10-04 04:32:20|19560.6|19440.6|19564.5|19444.5|19565.4|19445.4|19560.6|19440.6|10
1633321950000|2021-10-04 04:32:30|19564.25|19444.25|19565.82|19445.82|19566.23|19446.23|19563.67|19443.67|10
1633321960000|2021-10-04 04:32:40|19565.76|19445.76|19566.93|19446.93|19567.32|19447.32|19565.76|19445.76|9
1633321970000|2021-10-04 04:32:50|19567.03|19447.03|19568.73|19448.73|19568.82|19448.82|19566.31|19446.31|10
1633321980000|2021-10-04 04:33:00|19568.71|19448.71|19566.81|19446.81|19568.71|19448.71|19566.81|19446.81|10
1633321990000|2021-10-04 04:33:10|19565.8|19445.8|19561.95|19441.95|19565.86|19445.86|19561.14|19441.14|10
1633322000000|2021-10-04 04:33:20|19562.35|19442.35|19566.14|19446.14|19566.26|19446.26|19562.35|19442.35|10
1633322010000|2021-10-04 04:33:30|19566.27|19446.27|19570.8|19450.8|19570.8|19450.8|19566.27|19446.27|10
1633322020000|2021-10-04 04:33:40|19570.96|19450.96|19573.11|19453.11|19573.11|19453.11|19570.88|19450.88|8
1633322030000|2021-10-04 04:33:50|19573.56|19453.56|19574.36|19454.36|19575.44|19455.44|19573.56|19453.56|10
1633322040000|2021-10-04 04:34:00|19574.46|19454.46|19577.41|19457.41|19577.41|19457.41|19574.46|19454.46|10
1633322050000|2021-10-04 04:34:10|19577.59|19457.59|19577.47|19457.47|19578.42|19458.42|19576.85|19456.85|9
1633322060000|2021-10-04 04:34:20|19577.14|19457.14|19577.45|19457.45|19577.45|19457.45|19576.98|19456.98|9
1633322070000|2021-10-04 04:34:30|19577.37|19457.37|19576.96|19456.96|19577.93|19457.93|19576.96|19456.96|10
1633322080000|2021-10-04 04:34:40|19577.32|19457.32|19578|19458|19578.09|19458.09|19577.13|19457.13|10
1633322090000|2021-10-04 04:34:50|19577.98|19457.98|19577.69|19457.69|19577.98|19457.98|19576.79|19456.79|9
1633322100000|2021-10-04 04:35:00|19576.8|19456.8|19582.63|19462.63|19583.07|19463.07|19576.33|19456.33|10
1633322110000|2021-10-04 04:35:10|19582.58|19462.58|19583.05|19463.05|19583.05|19463.05|19582.31|19462.31|10
1633322120000|2021-10-04 04:35:20|19583.11|19463.11|19584.67|19464.67|19584.67|19464.67|19581.83|19461.83|10
1633322130000|2021-10-04 04:35:30|19584.48|19464.48|19584.26|19464.26|19584.48|19464.48|19583.48|19463.48|8
1633322140000|2021-10-04 04:35:40|19584.35|19464.35|19582.94|19462.94|19584.35|19464.35|19582.85|19462.85|10
1633322150000|2021-10-04 04:35:50|19583.04|19463.04|19583.12|19463.12|19583.31|19463.31|19582.78|19462.78|8
1633322160000|2021-10-04 04:36:00|19582.3|19462.3|19586.12|19466.12|19586.17|19466.17|19582.23|19462.23|10
1633322170000|2021-10-04 04:36:10|19585.4|19465.4|19585.23|19465.23|19585.63|19465.63|19584.92|19464.92|10
1633322180000|2021-10-04 04:36:20|19585.31|19465.31|19585.1|19465.1|19585.62|19465.62|19584.74|19464.74|8
1633322190000|2021-10-04 04:36:30|19584.81|19464.81|19587|19467|19587.15|19467.15|19584.81|19464.81|9
1633322200000|2021-10-04 04:36:40|19587.75|19467.75|19589.22|19469.22|19589.22|19469.22|19587.75|19467.75|10
1633322210000|2021-10-04 04:36:50|19589.35|19469.35|19593.37|19473.37|19593.4|19473.4|19589.35|19469.35|9
1633322220000|2021-10-04 04:37:00|19593.32|19473.32|19598.75|19478.75|19598.75|19478.75|19593.32|19473.32|10
1633322230000|2021-10-04 04:37:10|19599.03|19479.03|19600.46|19480.46|19601.67|19481.67|19599.03|19479.03|9
1633322240000|2021-10-04 04:37:20|19600.82|19480.82|19598.29|19478.29|19600.83|19480.83|19598.29|19478.29|10
1633322250000|2021-10-04 04:37:30|19597.76|19477.76|19597.87|19477.87|19597.87|19477.87|19596.99|19476.99|10
1633322260000|2021-10-04 04:37:40|19597.9|19477.9|19597.08|19477.08|19598.08|19478.08|19595.69|19475.69|10
1633322270000|2021-10-04 04:37:50|19597.1|19477.1|19601.33|19481.33|19601.33|19481.33|19597.07|19477.07|10
1633322280000|2021-10-04 04:38:00|19601.51|19481.51|19603.64|19483.64|19603.73|19483.73|19601.2|19481.2|9
1633322290000|2021-10-04 04:38:10|19604.24|19484.24|19607.91|19487.91|19607.91|19487.91|19604.24|19484.24|9
1633322300000|2021-10-04 04:38:20|19609.34|19489.34|19613.87|19493.87|19613.87|19493.87|19609.34|19489.34|9
1633322310000|2021-10-04 04:38:30|19613.74|19493.74|19615.04|19495.04|19615.07|19495.07|19613.74|19493.74|10
1633322320000|2021-10-04 04:38:40|19614.97|19494.97|19614.95|19494.95|19615.59|19495.59|19614.77|19494.77|9
1633322330000|2021-10-04 04:38:50|19614.93|19494.93|19616.03|19496.03|19616.14|19496.14|19614.88|19494.88|10
1633322340000|2021-10-04 04:39:00|19615.91|19495.91|19616.21|19496.21|19616.37|19496.37|19614.86|19494.86|10
1633322350000|2021-10-04 04:39:10|19615.53|19495.53|19618.24|19498.24|19618.24|19498.24|19615.53|19495.53|10
1633322360000|2021-10-04 04:39:20|19617.79|19497.79|19618.94|19498.94|19619.35|19499.35|19617.79|19497.79|10
1633322370000|2021-10-04 04:39:30|19619.07|19499.07|19619.37|19499.37|19619.91|19499.91|19618.6|19498.6|9
1633322380000|2021-10-04 04:39:40|19619.78|19499.78|19618.56|19498.56|19619.78|19499.78|19618.39|19498.39|10
1633322390000|2021-10-04 04:39:50|19618.36|19498.36|19618.12|19498.12|19618.37|19498.37|19617.7|19497.7|9
1633322400000|2021-10-04 04:40:00|19618.19|19498.19|19618.25|19498.25|19619.18|19499.18|19618.19|19498.19|10
1633322410000|2021-10-04 04:40:10|19618.2|19498.2|19615.06|19495.06|19618.2|19498.2|19615.06|19495.06|10
1633322420000|2021-10-04 04:40:20|19616.46|19496.46|19618.25|19498.25|19618.76|19498.76|19616.46|19496.46|10
1633322430000|2021-10-04 04:40:30|19617.96|19497.96|19616.59|19496.59|19618.05|19498.05|19616.59|19496.59|10
1633322440000|2021-10-04 04:40:40|19616.07|19496.07|19616.49|19496.49|19616.74|19496.74|19616.04|19496.04|10
1633322450000|2021-10-04 04:40:50|19616.6|19496.6|19617.3|19497.3|19617.5|19497.5|19615.98|19495.98|10
1633322460000|2021-10-04 04:41:00|19617.74|19497.74|19617.48|19497.48|19619.35|19499.35|19617.44|19497.44|10
1633322470000|2021-10-04 04:41:10|19616.8|19496.8|19615.61|19495.61|19616.87|19496.87|19615.61|19495.61|10
1633322480000|2021-10-04 04:41:20|19615.52|19495.52|19611.09|19491.09|19615.62|19495.62|19611.09|19491.09|10
1633322490000|2021-10-04 04:41:30|19610.78|19490.78|19607.98|19487.98|19610.78|19490.78|19607.98|19487.98|9
1633322500000|2021-10-04 04:41:40|19608.68|19488.68|19604.36|19484.36|19608.68|19488.68|19604.33|19484.33|10
1633322510000|2021-10-04 04:41:50|19604.53|19484.53|19605.55|19485.55|19606.53|19486.53|19604.53|19484.53|9
1633322520000|2021-10-04 04:42:00|19605.35|19485.35|19603.74|19483.74|19605.35|19485.35|19603.59|19483.59|10
1633322530000|2021-10-04 04:42:10|19602.28|19482.28|19601.77|19481.77|19602.45|19482.45|19601.68|19481.68|8
1633322540000|2021-10-04 04:42:20|19600.66|19480.66|19600.52|19480.52|19601.52|19481.52|19600.52|19480.52|7
1633322550000|2021-10-04 04:42:30|19600.55|19480.55|19599.01|19479.01|19600.55|19480.55|19598.75|19478.75|9
1633322560000|2021-10-04 04:42:40|19598.85|19478.85|19598.09|19478.09|19598.85|19478.85|19598.09|19478.09|8
1633322570000|2021-10-04 04:42:50|19598.37|19478.37|19599.32|19479.32|19599.52|19479.52|19598.37|19478.37|8
1633322580000|2021-10-04 04:43:00|19599.37|19479.37|19598.85|19478.85|19599.48|19479.48|19598.7|19478.7|10
1633322590000|2021-10-04 04:43:10|19598.49|19478.49|19595.08|19475.08|19598.49|19478.49|19594.66|19474.66|10
1633322600000|2021-10-04 04:43:20|19595.2|19475.2|19595.73|19475.73|19596.14|19476.14|19595.19|19475.19|10
1633322610000|2021-10-04 04:43:30|19595.64|19475.64|19595.34|19475.34|19595.64|19475.64|19594.55|19474.55|9
1633322620000|2021-10-04 04:43:40|19595.21|19475.21|19593.06|19473.06|19595.21|19475.21|19592.94|19472.94|10
1633322630000|2021-10-04 04:43:50|19592.65|19472.65|19590.34|19470.34|19592.65|19472.65|19590.34|19470.34|10
1633322640000|2021-10-04 04:44:00|19590.6|19470.6|19587.42|19467.42|19591.64|19471.64|19587.42|19467.42|10
1633322650000|2021-10-04 04:44:10|19587.23|19467.23|19589.2|19469.2|19589.2|19469.2|19586.87|19466.87|9
1633322660000|2021-10-04 04:44:20|19589.1|19469.1|19587.46|19467.46|19589.47|19469.47|19587.46|19467.46|10
1633322670000|2021-10-04 04:44:30|19587.66|19467.66|19589.76|19469.76|19589.76|19469.76|19587.46|19467.46|10
1633322680000|2021-10-04 04:44:40|19589.84|19469.84|19590|19470|19590.69|19470.69|19589.84|19469.84|9
1633322690000|2021-10-04 04:44:50|19589.66|19469.66|19596.32|19476.32|19596.32|19476.32|19588.78|19468.78|10
1633322700000|2021-10-04 04:45:00|19596.41|19476.41|19601.84|19481.84|19601.94|19481.94|19596.41|19476.41|10
1633322710000|2021-10-04 04:45:10|19601.65|19481.65|19600.18|19480.18|19601.65|19481.65|19599.85|19479.85|10
1633322720000|2021-10-04 04:45:20|19600.03|19480.03|19598.84|19478.84|19600.1|19480.1|19598.84|19478.84|10
1633322730000|2021-10-04 04:45:30|19599.09|19479.09|19600.62|19480.62|19600.62|19480.62|19598.51|19478.51|10
1633322740000|2021-10-04 04:45:40|19600.55|19480.55|19607.25|19487.25|19607.25|19487.25|19600.55|19480.55|10
1633322750000|2021-10-04 04:45:50|19608.61|19488.61|19613.35|19493.35|19613.35|19493.35|19608.53|19488.53|9
1633322760000|2021-10-04 04:46:00|19613.79|19493.79|19614.34|19494.34|19614.78|19494.78|19613.7|19493.7|10
1633322770000|2021-10-04 04:46:10|19614.65|19494.65|19616.01|19496.01|19616.41|19496.41|19614.38|19494.38|9
1633322780000|2021-10-04 04:46:20|19617.17|19497.17|19617.5|19497.5|19617.95|19497.95|19616.63|19496.63|9
1633322790000|2021-10-04 04:46:30|19617.45|19497.45|19618.85|19498.85|19619.71|19499.71|19617.45|19497.45|10
1633322800000|2021-10-04 04:46:40|19618.04|19498.04|19615.54|19495.54|19618.74|19498.74|19615.54|19495.54|10
1633322810000|2021-10-04 04:46:50|19614.84|19494.84|19614.1|19494.1|19615|19495|19613.82|19493.82|9
1633322820000|2021-10-04 04:47:00|19613.9|19493.9|19614.26|19494.26|19615.41|19495.41|19613.68|19493.68|10
1633322830000|2021-10-04 04:47:10|19613.96|19493.96|19612.17|19492.17|19613.96|19493.96|19612.17|19492.17|10
1633322840000|2021-10-04 04:47:20|19610.91|19490.91|19608.46|19488.46|19611.47|19491.47|19608.46|19488.46|10
1633322850000|2021-10-04 04:47:30|19609.25|19489.25|19609.48|19489.48|19609.69|19489.69|19609.25|19489.25|10
1633322860000|2021-10-04 04:47:40|19609.01|19489.01|19607.82|19487.82|19609.01|19489.01|19607.55|19487.55|10
1633322870000|2021-10-04 04:47:50|19607.77|19487.77|19606.69|19486.69|19607.77|19487.77|19606.4|19486.4|10
1633322880000|2021-10-04 04:48:00|19606.84|19486.84|19610.15|19490.15|19610.15|19490.15|19606.84|19486.84|9
1633322890000|2021-10-04 04:48:10|19609.67|19489.67|19616.79|19496.79|19616.8|19496.8|19609.67|19489.67|10
1633322900000|2021-10-04 04:48:20|19617|19497|19621.44|19501.44|19623.48|19503.48|19616.99|19496.99|10
1633322910000|2021-10-04 04:48:30|19621.8|19501.8|19624.23|19504.23|19624.23|19504.23|19621.43|19501.43|10
1633322920000|2021-10-04 04:48:40|19624.55|19504.55|19627.03|19507.03|19627.4|19507.4|19624.55|19504.55|10
1633322930000|2021-10-04 04:48:50|19628.41|19508.41|19628.85|19508.85|19629.17|19509.17|19628.28|19508.28|10
1633322940000|2021-10-04 04:49:00|19629.23|19509.23|19629.9|19509.9|19630.13|19510.13|19629.23|19509.23|9
1633322950000|2021-10-04 04:49:10|19630.16|19510.16|19631.49|19511.49|19631.49|19511.49|19629.89|19509.89|9
1633322960000|2021-10-04 04:49:20|19631.17|19511.17|19633.44|19513.44|19633.44|19513.44|19630.53|19510.53|10
1633322970000|2021-10-04 04:49:30|19633.71|19513.71|19634.66|19514.66|19634.66|19514.66|19633.06|19513.06|10
1633322980000|2021-10-04 04:49:40|19635|19515|19638.14|19518.14|19638.15|19518.15|19635|19515|10
1633322990000|2021-10-04 04:49:50|19638.45|19518.45|19639.73|19519.73|19640.17|19520.17|19638.45|19518.45|9
1633323000000|2021-10-04 04:50:00|19640.56|19520.56|19640.76|19520.76|19640.76|19520.76|19639.68|19519.68|9
1633323010000|2021-10-04 04:50:10|19642.7|19522.7|19640.83|19520.83|19642.7|19522.7|19640.83|19520.83|10
1633323020000|2021-10-04 04:50:20|19640.59|19520.59|19634.83|19514.83|19640.59|19520.59|19634.83|19514.83|9
1633323030000|2021-10-04 04:50:30|19634.44|19514.44|19630.85|19510.85|19634.44|19514.44|19630.85|19510.85|10
1633323040000|2021-10-04 04:50:40|19630.69|19510.69|19631.55|19511.55|19631.59|19511.59|19629.94|19509.94|10
1633323050000|2021-10-04 04:50:50|19632.19|19512.19|19632.68|19512.68|19632.71|19512.71|19632.19|19512.19|10
1633323060000|2021-10-04 04:51:00|19632.71|19512.71|19633.86|19513.86|19633.88|19513.88|19632.71|19512.71|10
1633323070000|2021-10-04 04:51:10|19634.15|19514.15|19637.34|19517.34|19637.91|19517.91|19634.15|19514.15|10
1633323080000|2021-10-04 04:51:20|19637.31|19517.31|19633.52|19513.52|19637.44|19517.44|19633.52|19513.52|10
1633323090000|2021-10-04 04:51:30|19633.51|19513.51|19634.02|19514.02|19634.64|19514.64|19633.4|19513.4|10
1633323100000|2021-10-04 04:51:40|19634.3|19514.3|19636.83|19516.83|19637.11|19517.11|19634.3|19514.3|9
1633323110000|2021-10-04 04:51:50|19636.53|19516.53|19633.79|19513.79|19636.53|19516.53|19633.79|19513.79|10
1633323120000|2021-10-04 04:52:00|19633.82|19513.82|19632.9|19512.9|19633.82|19513.82|19632.9|19512.9|8
1633323130000|2021-10-04 04:52:10|19632.96|19512.96|19632.21|19512.21|19633.43|19513.43|19632.21|19512.21|10
1633323140000|2021-10-04 04:52:20|19631.91|19511.91|19629.43|19509.43|19631.91|19511.91|19629.43|19509.43|10
1633323150000|2021-10-04 04:52:30|19629.34|19509.34|19628.15|19508.15|19629.36|19509.36|19628.09|19508.09|10
1633323160000|2021-10-04 04:52:40|19628.05|19508.05|19627.53|19507.53|19628.05|19508.05|19627.28|19507.28|9
1633323170000|2021-10-04 04:52:50|19626.91|19506.91|19626.45|19506.45|19626.91|19506.91|19626.16|19506.16|9
1633323180000|2021-10-04 04:53:00|19626.47|19506.47|19626.31|19506.31|19626.93|19506.93|19626.31|19506.31|9
1633323190000|2021-10-04 04:53:10|19626.37|19506.37|19625.72|19505.72|19626.44|19506.44|19625.72|19505.72|10
1633323200000|2021-10-04 04:53:20|19625.7|19505.7|19625.61|19505.61|19626.02|19506.02|19625.21|19505.21|10
1633323210000|2021-10-04 04:53:30|19625.45|19505.45|19624.31|19504.31|19625.57|19505.57|19624.06|19504.06|9
1633323220000|2021-10-04 04:53:40|19624.66|19504.66|19622.28|19502.28|19624.66|19504.66|19622.2|19502.2|9
1633323230000|2021-10-04 04:53:50|19622.45|19502.45|19622.63|19502.63|19622.78|19502.78|19622.45|19502.45|10
1633323240000|2021-10-04 04:54:00|19622.64|19502.64|19622|19502|19622.65|19502.65|19621.96|19501.96|10
1633323250000|2021-10-04 04:54:10|19621.94|19501.94|19622.97|19502.97|19622.97|19502.97|19621.85|19501.85|10
1633323260000|2021-10-04 04:54:20|19623.01|19503.01|19622.08|19502.08|19623.06|19503.06|19622.04|19502.04|10
1633323270000|2021-10-04 04:54:30|19622.17|19502.17|19622.35|19502.35|19622.35|19502.35|19622.1|19502.1|7
1633323280000|2021-10-04 04:54:40|19622.64|19502.64|19621.58|19501.58|19623.05|19503.05|19621.43|19501.43|9
1633323290000|2021-10-04 04:54:50|19620.6|19500.6|19618.27|19498.27|19620.6|19500.6|19618.27|19498.27|9
1633323300000|2021-10-04 04:55:00|19618.26|19498.26|19616.15|19496.15|19618.61|19498.61|19616.15|19496.15|9
1633323310000|2021-10-04 04:55:10|19615.48|19495.48|19612.68|19492.68|19616.18|19496.18|19612.68|19492.68|10
1633323320000|2021-10-04 04:55:20|19612.73|19492.73|19608.57|19488.57|19612.73|19492.73|19608.55|19488.55|10
1633323330000|2021-10-04 04:55:30|19608.11|19488.11|19607.89|19487.89|19608.17|19488.17|19607.57|19487.57|9
1633323340000|2021-10-04 04:55:40|19607.72|19487.72|19608.93|19488.93|19608.93|19488.93|19607.72|19487.72|8
1633323350000|2021-10-04 04:55:50|19608.05|19488.05|19604.89|19484.89|19608.05|19488.05|19604.89|19484.89|10
1633323360000|2021-10-04 04:56:00|19604.77|19484.77|19605.76|19485.76|19606.22|19486.22|19604.47|19484.47|10
1633323370000|2021-10-04 04:56:10|19606.67|19486.67|19607.15|19487.15|19607.15|19487.15|19605.18|19485.18|10
1633323380000|2021-10-04 04:56:20|19607.06|19487.06|19610.52|19490.52|19610.52|19490.52|19607.06|19487.06|9
1633323390000|2021-10-04 04:56:30|19610.09|19490.09|19613.48|19493.48|19613.48|19493.48|19610.09|19490.09|9
1633323400000|2021-10-04 04:56:40|19613.96|19493.96|19612.61|19492.61|19615.71|19495.71|19612.61|19492.61|10
1633323410000|2021-10-04 04:56:50|19612.32|19492.32|19611.32|19491.32|19612.32|19492.32|19611.32|19491.32|10
1633323420000|2021-10-04 04:57:00|19611.17|19491.17|19612|19492|19612.01|19492.01|19610.4|19490.4|10
1633323430000|2021-10-04 04:57:10|19611.89|19491.89|19610.06|19490.06|19611.89|19491.89|19609.96|19489.96|10
1633323440000|2021-10-04 04:57:20|19610.23|19490.23|19611.04|19491.04|19611.22|19491.22|19610.23|19490.23|9
1633323450000|2021-10-04 04:57:30|19611.32|19491.32|19612.88|19492.88|19612.88|19492.88|19611.3|19491.3|9
1633323460000|2021-10-04 04:57:40|19612.79|19492.79|19614.83|19494.83|19615.08|19495.08|19612.46|19492.46|9
1633323470000|2021-10-04 04:57:50|19614.6|19494.6|19612.86|19492.86|19614.6|19494.6|19612.74|19492.74|10
1633323480000|2021-10-04 04:58:00|19612.89|19492.89|19612.53|19492.53|19612.89|19492.89|19612.16|19492.16|9
1633323490000|2021-10-04 04:58:10|19612.03|19492.03|19612.97|19492.97|19612.97|19492.97|19612.03|19492.03|10
1633323500000|2021-10-04 04:58:20|19613.12|19493.12|19613.13|19493.13|19613.96|19493.96|19612.82|19492.82|10
1633323510000|2021-10-04 04:58:30|19613.46|19493.46|19612.01|19492.01|19613.54|19493.54|19612.01|19492.01|8
1633323520000|2021-10-04 04:58:40|19611.59|19491.59|19612.13|19492.13|19612.13|19492.13|19611.48|19491.48|9
1633323530000|2021-10-04 04:58:50|19613.01|19493.01|19611.98|19491.98|19614|19494|19611.9|19491.9|10
1633323540000|2021-10-04 04:59:00|19611.48|19491.48|19613.43|19493.43|19613.43|19493.43|19611.34|19491.34|10
1633323550000|2021-10-04 04:59:10|19613.36|19493.36|19615.14|19495.14|19615.17|19495.17|19613.36|19493.36|10
1633323560000|2021-10-04 04:59:20|19616.59|19496.59|19617.7|19497.7|19618.3|19498.3|19616.59|19496.59|9
1633323570000|2021-10-04 04:59:30|19618.14|19498.14|19619.57|19499.57|19619.78|19499.78|19618.14|19498.14|10
1633323580000|2021-10-04 04:59:40|19619.46|19499.46|19619.82|19499.82|19620.04|19500.04|19619.08|19499.08|8
1633323590000|2021-10-04 04:59:50|19620.08|19500.08|19620.53|19500.53|19621|19501|19620.08|19500.08|10
1633323600000|2021-10-04 05:00:00|19620.49|19500.49|19623.7|19503.7|19623.7|19503.7|19620.49|19500.49|10
1633323610000|2021-10-04 05:00:10|19623.85|19503.85|19625.43|19505.43|19625.43|19505.43|19623.85|19503.85|10
1633323620000|2021-10-04 05:00:20|19625.53|19505.53|19628.63|19508.63|19628.63|19508.63|19625.53|19505.53|9
1633323630000|2021-10-04 05:00:30|19628.84|19508.84|19631.08|19511.08|19631.28|19511.28|19628.84|19508.84|10
1633323640000|2021-10-04 05:00:40|19631.35|19511.35|19631.44|19511.44|19631.65|19511.65|19630.99|19510.99|10
1633323650000|2021-10-04 05:00:50|19632.6|19512.6|19633.52|19513.52|19633.73|19513.73|19631.56|19511.56|10
1633323660000|2021-10-04 05:01:00|19633.8|19513.8|19634.02|19514.02|19634.25|19514.25|19633.72|19513.72|10
1633323670000|2021-10-04 05:01:10|19633.56|19513.56|19634.93|19514.93|19634.96|19514.96|19633.21|19513.21|9
1633323680000|2021-10-04 05:01:20|19634.77|19514.77|19640.34|19520.34|19640.34|19520.34|19634.09|19514.09|10
1633323690000|2021-10-04 05:01:30|19640.69|19520.69|19645.91|19525.91|19645.91|19525.91|19640.69|19520.69|10
1633323700000|2021-10-04 05:01:40|19646.21|19526.21|19649.01|19529.01|19649.09|19529.09|19646.11|19526.11|10
1633323710000|2021-10-04 05:01:50|19648.64|19528.64|19649.06|19529.06|19649.06|19529.06|19648.58|19528.58|9
1633323720000|2021-10-04 05:02:00|19649.4|19529.4|19650.6|19530.6|19650.62|19530.62|19648.74|19528.74|10
1633323730000|2021-10-04 05:02:10|19651.62|19531.62|19651.29|19531.29|19652.02|19532.02|19651.11|19531.11|10
1633323740000|2021-10-04 05:02:20|19653.98|19533.98|19653.47|19533.47|19653.98|19533.98|19652.56|19532.56|10
1633323750000|2021-10-04 05:02:30|19652.99|19532.99|19649.28|19529.28|19652.99|19532.99|19649.23|19529.23|10
1633323760000|2021-10-04 05:02:40|19648.8|19528.8|19647.54|19527.54|19648.8|19528.8|19647.5|19527.5|9
1633323770000|2021-10-04 05:02:50|19647.87|19527.87|19649.39|19529.39|19649.53|19529.53|19647.87|19527.87|10
1633323780000|2021-10-04 05:03:00|19649.21|19529.21|19648.29|19528.29|19649.25|19529.25|19647.69|19527.69|9
1633323790000|2021-10-04 05:03:10|19649.58|19529.58|19650.52|19530.52|19650.52|19530.52|19648.35|19528.35|10
1633323800000|2021-10-04 05:03:20|19650.4|19530.4|19658.11|19538.11|19658.11|19538.11|19649.95|19529.95|9
1633323810000|2021-10-04 05:03:30|19658.03|19538.03|19662.86|19542.86|19663.61|19543.61|19657.73|19537.73|10
1633323820000|2021-10-04 05:03:40|19662.99|19542.99|19664.49|19544.49|19665.2|19545.2|19662.99|19542.99|10
1633323830000|2021-10-04 05:03:50|19664.28|19544.28|19661.2|19541.2|19664.28|19544.28|19661.2|19541.2|9
1633323840000|2021-10-04 05:04:00|19661.06|19541.06|19659.98|19539.98|19661.06|19541.06|19659.98|19539.98|9
1633323850000|2021-10-04 05:04:10|19661.1|19541.1|19660.53|19540.53|19661.1|19541.1|19660.24|19540.24|9
1633323860000|2021-10-04 05:04:20|19660.87|19540.87|19660.83|19540.83|19662.41|19542.41|19660.49|19540.49|10
1633323870000|2021-10-04 05:04:30|19660.78|19540.78|19660.96|19540.96|19661.67|19541.67|19660.58|19540.58|9
1633323880000|2021-10-04 05:04:40|19660.84|19540.84|19660.67|19540.67|19661.46|19541.46|19660.67|19540.67|9
1633323890000|2021-10-04 05:04:50|19660.07|19540.07|19660.4|19540.4|19660.62|19540.62|19660.07|19540.07|9
1633323900000|2021-10-04 05:05:00|19660.21|19540.21|19661.7|19541.7|19661.82|19541.82|19660.21|19540.21|10
1633323910000|2021-10-04 05:05:10|19661.26|19541.26|19659.27|19539.27|19661.94|19541.94|19659.27|19539.27|8
1633323920000|2021-10-04 05:05:20|19659.26|19539.26|19658.89|19538.89|19659.26|19539.26|19658.89|19538.89|9
1633323930000|2021-10-04 05:05:30|19658.53|19538.53|19658.24|19538.24|19658.96|19538.96|19657.29|19537.29|10
1633323940000|2021-10-04 05:05:40|19658.27|19538.27|19657.37|19537.37|19658.27|19538.27|19657.13|19537.13|10
1633323950000|2021-10-04 05:05:50|19657.49|19537.49|19657.28|19537.28|19657.64|19537.64|19656.8|19536.8|9
1633323960000|2021-10-04 05:06:00|19656.79|19536.79|19651.55|19531.55|19656.79|19536.79|19651.55|19531.55|10
1633323970000|2021-10-04 05:06:10|19651.25|19531.25|19649.12|19529.12|19651.25|19531.25|19649.12|19529.12|10
1633323980000|2021-10-04 05:06:20|19647.89|19527.89|19647.38|19527.38|19648.6|19528.6|19647.38|19527.38|9
1633323990000|2021-10-04 05:06:30|19646.24|19526.24|19647.13|19527.13|19647.17|19527.17|19645.8|19525.8|10
1633324000000|2021-10-04 05:06:40|19647.23|19527.23|19647.88|19527.88|19648.12|19528.12|19647.23|19527.23|8
1633324010000|2021-10-04 05:06:50|19647.93|19527.93|19645.7|19525.7|19647.93|19527.93|19645.7|19525.7|9
1633324020000|2021-10-04 05:07:00|19645.52|19525.52|19643.66|19523.66|19645.52|19525.52|19643.66|19523.66|8
1633324030000|2021-10-04 05:07:10|19643.59|19523.59|19644.39|19524.39|19644.99|19524.99|19643.56|19523.56|10
1633324040000|2021-10-04 05:07:20|19644.41|19524.41|19642.73|19522.73|19644.41|19524.41|19642.73|19522.73|10
1633324050000|2021-10-04 05:07:30|19642.92|19522.92|19642.96|19522.96|19643.21|19523.21|19642.92|19522.92|10
1633324060000|2021-10-04 05:07:40|19642.83|19522.83|19643.67|19523.67|19644.8|19524.8|19642.78|19522.78|10
1633324070000|2021-10-04 05:07:50|19644.02|19524.02|19643.08|19523.08|19644.2|19524.2|19642.86|19522.86|10
1633324080000|2021-10-04 05:08:00|19642.96|19522.96|19642.76|19522.76|19643.03|19523.03|19642.62|19522.62|9
1633324090000|2021-10-04 05:08:10|19643.02|19523.02|19643.07|19523.07|19643.55|19523.55|19642.98|19522.98|10
1633324100000|2021-10-04 05:08:20|19643.13|19523.13|19643.26|19523.26|19643.36|19523.36|19643|19523|9
1633324110000|2021-10-04 05:08:30|19642.99|19522.99|19641.94|19521.94|19643.85|19523.85|19641.94|19521.94|10
1633324120000|2021-10-04 05:08:40|19641.42|19521.42|19640.36|19520.36|19641.42|19521.42|19639.44|19519.44|7
1633324130000|2021-10-04 05:08:50|19640.6|19520.6|19640.22|19520.22|19641.16|19521.16|19640.22|19520.22|9
1633324140000|2021-10-04 05:09:00|19640.48|19520.48|19641.6|19521.6|19641.6|19521.6|19640.48|19520.48|10
1633324150000|2021-10-04 05:09:10|19641.59|19521.59|19644.25|19524.25|19644.25|19524.25|19641.59|19521.59|7
1633324160000|2021-10-04 05:09:20|19645.36|19525.36|19649.54|19529.54|19649.54|19529.54|19645.36|19525.36|10
1633324170000|2021-10-04 05:09:30|19649.48|19529.48|19650.74|19530.74|19650.74|19530.74|19649.48|19529.48|10
1633324180000|2021-10-04 05:09:40|19650.88|19530.88|19648.87|19528.87|19650.88|19530.88|19648.87|19528.87|9
1633324190000|2021-10-04 05:09:50|19649.44|19529.44|19650.13|19530.13|19650.52|19530.52|19649.41|19529.41|10
1633324200000|2021-10-04 05:10:00|19650.05|19530.05|19650.36|19530.36|19650.47|19530.47|19649.99|19529.99|6
1633324210000|2021-10-04 05:10:10|19649.98|19529.98|19650.54|19530.54|19651.1|19531.1|19649.24|19529.24|9
1633324220000|2021-10-04 05:10:20|19650.9|19530.9|19652.59|19532.59|19652.59|19532.59|19650.8|19530.8|9
1633324230000|2021-10-04 05:10:30|19652.83|19532.83|19655.78|19535.78|19655.78|19535.78|19652.83|19532.83|10
1633324240000|2021-10-04 05:10:40|19656.13|19536.13|19660.94|19540.94|19660.94|19540.94|19656.13|19536.13|10
1633324250000|2021-10-04 05:10:50|19660.81|19540.81|19663.56|19543.56|19663.56|19543.56|19660.81|19540.81|10
1633324260000|2021-10-04 05:11:00|19663.93|19543.93|19664.14|19544.14|19665.32|19545.32|19663.54|19543.54|10
1633324270000|2021-10-04 05:11:10|19664.84|19544.84|19664.28|19544.28|19664.88|19544.88|19664.05|19544.05|8
1633324280000|2021-10-04 05:11:20|19663.98|19543.98|19664.74|19544.74|19664.74|19544.74|19662.84|19542.84|10
1633324290000|2021-10-04 05:11:30|19664.68|19544.68|19665.91|19545.91|19666.25|19546.25|19664.58|19544.58|9
1633324300000|2021-10-04 05:11:40|19665.97|19545.97|19666.14|19546.14|19666.89|19546.89|19665.97|19545.97|9
1633324310000|2021-10-04 05:11:50|19666.09|19546.09|19667.91|19547.91|19667.91|19547.91|19666.07|19546.07|9
1633324320000|2021-10-04 05:12:00|19668.2|19548.2|19669.08|19549.08|19669.1|19549.1|19667.5|19547.5|10
1633324330000|2021-10-04 05:12:10|19669.25|19549.25|19669.97|19549.97|19669.97|19549.97|19668.1|19548.1|9
1633324340000|2021-10-04 05:12:20|19669.83|19549.83|19668.49|19548.49|19670.12|19550.12|19668.49|19548.49|10
1633324350000|2021-10-04 05:12:30|19668.74|19548.74|19666.83|19546.83|19668.74|19548.74|19666.76|19546.76|8
1633324360000|2021-10-04 05:12:40|19666.8|19546.8|19665.72|19545.72|19666.92|19546.92|19665.72|19545.72|9
1633324370000|2021-10-04 05:12:50|19665.6|19545.6|19663.98|19543.98|19666.08|19546.08|19663.98|19543.98|10
1633324380000|2021-10-04 05:13:00|19664.26|19544.26|19664.35|19544.35|19664.35|19544.35|19663.31|19543.31|9
1633324390000|2021-10-04 05:13:10|19664.8|19544.8|19664.95|19544.95|19665.84|19545.84|19664.8|19544.8|10
1633324400000|2021-10-04 05:13:20|19665.1|19545.1|19664.28|19544.28|19665.1|19545.1|19664.28|19544.28|10
1633324410000|2021-10-04 05:13:30|19663.93|19543.93|19661.65|19541.65|19663.93|19543.93|19661.54|19541.54|10
1633324420000|2021-10-04 05:13:40|19662.38|19542.38|19661.09|19541.09|19662.38|19542.38|19660.89|19540.89|10
1633324430000|2021-10-04 05:13:50|19661.08|19541.08|19660.44|19540.44|19661.08|19541.08|19660.44|19540.44|10
1633324440000|2021-10-04 05:14:00|19660.31|19540.31|19657.86|19537.86|19660.32|19540.32|19657.82|19537.82|10
1633324450000|2021-10-04 05:14:10|19657.82|19537.82|19657.94|19537.94|19658.77|19538.77|19657.82|19537.82|10
1633324460000|2021-10-04 05:14:20|19658.41|19538.41|19656.64|19536.64|19658.52|19538.52|19656.64|19536.64|10
1633324470000|2021-10-04 05:14:30|19656.61|19536.61|19653.77|19533.77|19656.61|19536.61|19653.77|19533.77|10
1633324480000|2021-10-04 05:14:40|19653.76|19533.76|19651.83|19531.83|19653.78|19533.78|19651.83|19531.83|10
1633324490000|2021-10-04 05:14:50|19651.48|19531.48|19650.2|19530.2|19651.63|19531.63|19650.2|19530.2|10
1633324500000|2021-10-04 05:15:00|19650.15|19530.15|19650.4|19530.4|19650.4|19530.4|19648.63|19528.63|10
1633324510000|2021-10-04 05:15:10|19650.27|19530.27|19649.67|19529.67|19650.58|19530.58|19649.38|19529.38|10
1633324520000|2021-10-04 05:15:20|19649.78|19529.78|19649.4|19529.4|19650.15|19530.15|19649.4|19529.4|10
1633324530000|2021-10-04 05:15:30|19649.37|19529.37|19651.52|19531.52|19651.52|19531.52|19648.77|19528.77|10
1633324540000|2021-10-04 05:15:40|19651.93|19531.93|19651.49|19531.49|19652.38|19532.38|19651.35|19531.35|10
1633324550000|2021-10-04 05:15:50|19651.48|19531.48|19648.32|19528.32|19651.48|19531.48|19648.32|19528.32|10
1633324560000|2021-10-04 05:16:00|19648.41|19528.41|19647.52|19527.52|19648.41|19528.41|19646.66|19526.66|10
1633324570000|2021-10-04 05:16:10|19647.65|19527.65|19648.22|19528.22|19648.22|19528.22|19647.21|19527.21|10
1633324580000|2021-10-04 05:16:20|19648.4|19528.4|19649.17|19529.17|19649.17|19529.17|19648.4|19528.4|10
1633324590000|2021-10-04 05:16:30|19649.29|19529.29|19649.36|19529.36|19649.86|19529.86|19649.24|19529.24|10
1633324600000|2021-10-04 05:16:40|19649.41|19529.41|19650.78|19530.78|19650.78|19530.78|19649.41|19529.41|10
1633324610000|2021-10-04 05:16:50|19651.29|19531.29|19653.32|19533.32|19653.41|19533.41|19651.29|19531.29|8
1633324620000|2021-10-04 05:17:00|19653.3|19533.3|19654.47|19534.47|19654.75|19534.75|19653.3|19533.3|10
1633324630000|2021-10-04 05:17:10|19654.44|19534.44|19654.96|19534.96|19655.08|19535.08|19654.39|19534.39|9
1633324640000|2021-10-04 05:17:20|19654.92|19534.92|19654.84|19534.84|19654.92|19534.92|19654.62|19534.62|9
1633324650000|2021-10-04 05:17:30|19654.86|19534.86|19654.8|19534.8|19654.97|19534.97|19654.58|19534.58|10
1633324660000|2021-10-04 05:17:40|19654.54|19534.54|19655.52|19535.52|19655.53|19535.53|19654.35|19534.35|10
1633324670000|2021-10-04 05:17:50|19654.71|19534.71|19655.4|19535.4|19655.79|19535.79|19654.69|19534.69|10
1633324680000|2021-10-04 05:18:00|19655.38|19535.38|19659.09|19539.09|19659.09|19539.09|19655.33|19535.33|9
1633324690000|2021-10-04 05:18:10|19660.06|19540.06|19664.17|19544.17|19664.65|19544.65|19660.06|19540.06|10
1633324700000|2021-10-04 05:18:20|19664.22|19544.22|19664.9|19544.9|19664.91|19544.91|19664.22|19544.22|9
1633324710000|2021-10-04 05:18:30|19664.69|19544.69|19665.55|19545.55|19665.55|19545.55|19664.69|19544.69|9
1633324720000|2021-10-04 05:18:40|19665.56|19545.56|19665.25|19545.25|19665.6|19545.6|19665.15|19545.15|9
1633324730000|2021-10-04 05:18:50|19666.34|19546.34|19666.76|19546.76|19667.58|19547.58|19665.73|19545.73|10
1633324740000|2021-10-04 05:19:00|19666.79|19546.79|19664.82|19544.82|19666.79|19546.79|19664.82|19544.82|10
1633324750000|2021-10-04 05:19:10|19664.75|19544.75|19666.27|19546.27|19667.34|19547.34|19664.75|19544.75|10
1633324760000|2021-10-04 05:19:20|19665.58|19545.58|19668.29|19548.29|19668.29|19548.29|19665.58|19545.58|8
1633324770000|2021-10-04 05:19:30|19668.31|19548.31|19667.47|19547.47|19668.73|19548.73|19667.09|19547.09|9
1633324780000|2021-10-04 05:19:40|19667.5|19547.5|19666.36|19546.36|19667.87|19547.87|19666.36|19546.36|10
1633324790000|2021-10-04 05:19:50|19666.3|19546.3|19665.16|19545.16|19666.35|19546.35|19665.16|19545.16|9
1633324800000|2021-10-04 05:20:00|19665.07|19545.07|19665.99|19545.99|19666.36|19546.36|19664.79|19544.79|10
1633324810000|2021-10-04 05:20:10|19666.64|19546.64|19667.25|19547.25|19667.25|19547.25|19666.64|19546.64|9
1633324820000|2021-10-04 05:20:20|19667.43|19547.43|19666.42|19546.42|19667.6|19547.6|19666.42|19546.42|9
1633324830000|2021-10-04 05:20:30|19666.5|19546.5|19664.2|19544.2|19666.86|19546.86|19664.2|19544.2|10
1633324840000|2021-10-04 05:20:40|19664.19|19544.19|19664.78|19544.78|19664.78|19544.78|19664.19|19544.19|9
1633324850000|2021-10-04 05:20:50|19664.89|19544.89|19665.98|19545.98|19665.98|19545.98|19664.8|19544.8|8
1633324860000|2021-10-04 05:21:00|19665.73|19545.73|19666.14|19546.14|19666.25|19546.25|19665.73|19545.73|8
1633324870000|2021-10-04 05:21:10|19666.17|19546.17|19667.24|19547.24|19667.24|19547.24|19666.17|19546.17|9
1633324880000|2021-10-04 05:21:20|19667.23|19547.23|19665.47|19545.47|19667.37|19547.37|19665.47|19545.47|8
1633324890000|2021-10-04 05:21:30|19665.44|19545.44|19664.49|19544.49|19665.76|19545.76|19663.98|19543.98|10
1633324900000|2021-10-04 05:21:40|19664.55|19544.55|19664.51|19544.51|19664.55|19544.55|19663.83|19543.83|9
1633324910000|2021-10-04 05:21:50|19664.97|19544.97|19667.99|19547.99|19667.99|19547.99|19664.29|19544.29|9
1633324920000|2021-10-04 05:22:00|19667.96|19547.96|19668.93|19548.93|19668.93|19548.93|19667.27|19547.27|10
1633324930000|2021-10-04 05:22:10|19669.18|19549.18|19672.52|19552.52|19672.52|19552.52|19669.18|19549.18|10
1633324940000|2021-10-04 05:22:20|19673.56|19553.56|19676.28|19556.28|19676.28|19556.28|19673.24|19553.24|9
1633324950000|2021-10-04 05:22:30|19675.86|19555.86|19680.96|19560.96|19680.96|19560.96|19675.86|19555.86|10
1633324960000|2021-10-04 05:22:40|19680.88|19560.88|19681.73|19561.73|19681.89|19561.89|19680.19|19560.19|10
1633324970000|2021-10-04 05:22:50|19682.45|19562.45|19686.75|19566.75|19686.75|19566.75|19682.45|19562.45|10
1633324980000|2021-10-04 05:23:00|19686.29|19566.29|19687.73|19567.73|19687.73|19567.73|19686.29|19566.29|10
1633324990000|2021-10-04 05:23:10|19688.27|19568.27|19692.69|19572.69|19692.69|19572.69|19688.27|19568.27|10
1633325000000|2021-10-04 05:23:20|19694.44|19574.44|19694.43|19574.43|19695.12|19575.12|19693.82|19573.82|10
1633325010000|2021-10-04 05:23:30|19694.59|19574.59|19697.75|19577.75|19697.8|19577.8|19694.59|19574.59|8
1633325020000|2021-10-04 05:23:40|19697.49|19577.49|19698.9|19578.9|19699.44|19579.44|19697.49|19577.49|9
1633325030000|2021-10-04 05:23:50|19698.59|19578.59|19696.72|19576.72|19699.32|19579.32|19696.72|19576.72|9
1633325040000|2021-10-04 05:24:00|19696.54|19576.54|19692.19|19572.19|19696.54|19576.54|19692.04|19572.04|10
1633325050000|2021-10-04 05:24:10|19692.07|19572.07|19691.21|19571.21|19692.07|19572.07|19691.11|19571.11|8
1633325060000|2021-10-04 05:24:20|19691.33|19571.33|19688.98|19568.98|19691.33|19571.33|19688.98|19568.98|10
1633325070000|2021-10-04 05:24:30|19688.93|19568.93|19687.18|19567.18|19688.93|19568.93|19686.98|19566.98|10
1633325080000|2021-10-04 05:24:40|19687.27|19567.27|19685.21|19565.21|19687.27|19567.27|19685.21|19565.21|8
1633325090000|2021-10-04 05:24:50|19685.3|19565.3|19685.73|19565.73|19685.73|19565.73|19684.5|19564.5|10
1633325100000|2021-10-04 05:25:00|19685.82|19565.82|19688.95|19568.95|19689.06|19569.06|19685.82|19565.82|10
1633325110000|2021-10-04 05:25:10|19689.28|19569.28|19685.71|19565.71|19689.28|19569.28|19685.71|19565.71|8
1633325120000|2021-10-04 05:25:20|19684.56|19564.56|19682.01|19562.01|19684.56|19564.56|19681.65|19561.65|10
1633325130000|2021-10-04 05:25:30|19682.93|19562.93|19679.8|19559.8|19683.1|19563.1|19679.8|19559.8|10
1633325140000|2021-10-04 05:25:40|19679.78|19559.78|19677.72|19557.72|19679.92|19559.92|19677.72|19557.72|7
1633325150000|2021-10-04 05:25:50|19677.27|19557.27|19674.75|19554.75|19677.27|19557.27|19674.12|19554.12|10
1633325160000|2021-10-04 05:26:00|19674.54|19554.54|19671.54|19551.54|19674.54|19554.54|19671.54|19551.54|10
1633325170000|2021-10-04 05:26:10|19671.47|19551.47|19669.97|19549.97|19671.59|19551.59|19669.97|19549.97|9
1633325180000|2021-10-04 05:26:20|19669.89|19549.89|19666.67|19546.67|19669.97|19549.97|19666.65|19546.65|10
1633325190000|2021-10-04 05:26:30|19666.4|19546.4|19665.54|19545.54|19666.4|19546.4|19665.44|19545.44|10
1633325200000|2021-10-04 05:26:40|19665.64|19545.64|19662.68|19542.68|19665.64|19545.64|19662.67|19542.67|8
1633325210000|2021-10-04 05:26:50|19662.6|19542.6|19661.65|19541.65|19663.03|19543.03|19661.55|19541.55|10
1633325220000|2021-10-04 05:27:00|19661.77|19541.77|19663.9|19543.9|19663.9|19543.9|19661.5|19541.5|9
1633325230000|2021-10-04 05:27:10|19664.06|19544.06|19664.76|19544.76|19664.76|19544.76|19664.06|19544.06|10
1633325240000|2021-10-04 05:27:20|19664.7|19544.7|19662.52|19542.52|19664.7|19544.7|19662.52|19542.52|8
1633325250000|2021-10-04 05:27:30|19662.57|19542.57|19661.49|19541.49|19662.57|19542.57|19661.45|19541.45|9
1633325260000|2021-10-04 05:27:40|19661.63|19541.63|19660.5|19540.5|19661.64|19541.64|19660.5|19540.5|10
1633325270000|2021-10-04 05:27:50|19660.32|19540.32|19660.37|19540.37|19660.72|19540.72|19660.32|19540.32|10
1633325280000|2021-10-04 05:28:00|19660.35|19540.35|19660.35|19540.35|19660.35|19540.35|19659.47|19539.47|9
1633325290000|2021-10-04 05:28:10|19661.74|19541.74|19665.14|19545.14|19665.14|19545.14|19661.74|19541.74|10
1633325300000|2021-10-04 05:28:20|19664.86|19544.86|19665.98|19545.98|19665.98|19545.98|19664.86|19544.86|6
1633325310000|2021-10-04 05:28:30|19666.02|19546.02|19666.59|19546.59|19666.87|19546.87|19666.02|19546.02|9
1633325320000|2021-10-04 05:28:40|19666.52|19546.52|19663.4|19543.4|19666.52|19546.52|19663.4|19543.4|10
1633325330000|2021-10-04 05:28:50|19663.29|19543.29|19663.94|19543.94|19664.55|19544.55|19663.29|19543.29|10
1633325340000|2021-10-04 05:29:00|19663.85|19543.85|19664.03|19544.03|19664.39|19544.39|19663.7|19543.7|9
1633325350000|2021-10-04 05:29:10|19663.45|19543.45|19664.74|19544.74|19664.74|19544.74|19663.41|19543.41|9
1633325360000|2021-10-04 05:29:20|19664.46|19544.46|19664.4|19544.4|19664.91|19544.91|19664.4|19544.4|9
1633325370000|2021-10-04 05:29:30|19664.9|19544.9|19665.5|19545.5|19665.75|19545.75|19664.86|19544.86|10
1633325380000|2021-10-04 05:29:40|19665.24|19545.24|19663.71|19543.71|19665.78|19545.78|19663.71|19543.71|9
1633325390000|2021-10-04 05:29:50|19663.56|19543.56|19662.21|19542.21|19663.56|19543.56|19662.21|19542.21|10
1633325400000|2021-10-04 05:30:00|19661.84|19541.84|19659.97|19539.97|19661.84|19541.84|19659.9|19539.9|10
1633325410000|2021-10-04 05:30:10|19660.05|19540.05|19665.97|19545.97|19665.97|19545.97|19660.05|19540.05|10
1633325420000|2021-10-04 05:30:20|19666.12|19546.12|19667.03|19547.03|19667.09|19547.09|19665.84|19545.84|9
1633325430000|2021-10-04 05:30:30|19667.08|19547.08|19663.55|19543.55|19667.08|19547.08|19663.55|19543.55|10
1633325440000|2021-10-04 05:30:40|19663.34|19543.34|19661.71|19541.71|19663.4|19543.4|19661.61|19541.61|10
1633325450000|2021-10-04 05:30:50|19661.35|19541.35|19660.44|19540.44|19661.4|19541.4|19660.39|19540.39|6
1633325460000|2021-10-04 05:31:00|19660.28|19540.28|19660.64|19540.64|19660.88|19540.88|19660.1|19540.1|9
1633325470000|2021-10-04 05:31:10|19660.65|19540.65|19659.12|19539.12|19660.69|19540.69|19659.12|19539.12|8
1633325480000|2021-10-04 05:31:20|19658.41|19538.41|19653.28|19533.28|19658.41|19538.41|19653.28|19533.28|10
1633325490000|2021-10-04 05:31:30|19653.22|19533.22|19650.02|19530.02|19653.22|19533.22|19650.02|19530.02|7
1633325500000|2021-10-04 05:31:40|19650.04|19530.04|19646.61|19526.61|19650.04|19530.04|19646.61|19526.61|10
1633325510000|2021-10-04 05:31:50|19646.5|19526.5|19646.08|19526.08|19646.5|19526.5|19645.84|19525.84|9
1633325520000|2021-10-04 05:32:00|19646.21|19526.21|19644.66|19524.66|19646.28|19526.28|19644.64|19524.64|10
1633325530000|2021-10-04 05:32:10|19644.79|19524.79|19644.37|19524.37|19645.07|19525.07|19644.37|19524.37|9
1633325540000|2021-10-04 05:32:20|19644.33|19524.33|19641.35|19521.35|19644.33|19524.33|19641.35|19521.35|9
1633325550000|2021-10-04 05:32:30|19640.62|19520.62|19641.06|19521.06|19641.28|19521.28|19640.43|19520.43|10
1633325560000|2021-10-04 05:32:40|19641.02|19521.02|19641.64|19521.64|19641.64|19521.64|19641.02|19521.02|9
1633325570000|2021-10-04 05:32:50|19641.61|19521.61|19641.01|19521.01|19641.64|19521.64|19640.71|19520.71|10
1633325580000|2021-10-04 05:33:00|19640.77|19520.77|19639.92|19519.92|19640.82|19520.82|19639.25|19519.25|9
1633325590000|2021-10-04 05:33:10|19639.93|19519.93|19639.21|19519.21|19639.97|19519.97|19639.21|19519.21|9
1633325600000|2021-10-04 05:33:20|19639.23|19519.23|19639.46|19519.46|19640.48|19520.48|19639.1|19519.1|10
1633325610000|2021-10-04 05:33:30|19639.45|19519.45|19639.04|19519.04|19639.62|19519.62|19639|19519|7
1633325620000|2021-10-04 05:33:40|19639.05|19519.05|19637.05|19517.05|19639.05|19519.05|19637.05|19517.05|10
1633325630000|2021-10-04 05:33:50|19637.02|19517.02|19636.75|19516.75|19637.2|19517.2|19636.71|19516.71|8
1633325640000|2021-10-04 05:34:00|19636.91|19516.91|19637.21|19517.21|19638.63|19518.63|19636.91|19516.91|10
1633325650000|2021-10-04 05:34:10|19636.97|19516.97|19635.76|19515.76|19636.97|19516.97|19635.76|19515.76|10
1633325660000|2021-10-04 05:34:20|19635.79|19515.79|19633.93|19513.93|19635.96|19515.96|19633.93|19513.93|9
1633325670000|2021-10-04 05:34:30|19633.09|19513.09|19629.6|19509.6|19633.09|19513.09|19629.6|19509.6|10
1633325680000|2021-10-04 05:34:40|19629.65|19509.65|19628.3|19508.3|19629.65|19509.65|19628.3|19508.3|10
1633325690000|2021-10-04 05:34:50|19628.45|19508.45|19629.34|19509.34|19629.34|19509.34|19628.18|19508.18|10
1633325700000|2021-10-04 05:35:00|19629.47|19509.47|19629.23|19509.23|19630.03|19510.03|19629.03|19509.03|10
1633325710000|2021-10-04 05:35:10|19628.36|19508.36|19626.64|19506.64|19628.36|19508.36|19626.37|19506.37|10
1633325720000|2021-10-04 05:35:20|19626.36|19506.36|19627.13|19507.13|19627.31|19507.31|19625.85|19505.85|9
1633325730000|2021-10-04 05:35:30|19627.21|19507.21|19629.12|19509.12|19629.12|19509.12|19627.21|19507.21|8
1633325740000|2021-10-04 05:35:40|19629.31|19509.31|19631.54|19511.54|19631.54|19511.54|19629.31|19509.31|10
1633325750000|2021-10-04 05:35:50|19631.45|19511.45|19635.42|19515.42|19635.42|19515.42|19631.45|19511.45|10
1633325760000|2021-10-04 05:36:00|19635.97|19515.97|19635.89|19515.89|19636.92|19516.92|19635.89|19515.89|10
1633325770000|2021-10-04 05:36:10|19636.64|19516.64|19636.44|19516.44|19637.31|19517.31|19636.44|19516.44|10
1633325780000|2021-10-04 05:36:20|19636.59|19516.59|19639.54|19519.54|19639.54|19519.54|19636.59|19516.59|9
1633325790000|2021-10-04 05:36:30|19639.85|19519.85|19640.1|19520.1|19640.1|19520.1|19639.83|19519.83|10
1633325800000|2021-10-04 05:36:40|19640.48|19520.48|19640.14|19520.14|19640.88|19520.88|19640.12|19520.12|10
1633325810000|2021-10-04 05:36:50|19640.11|19520.11|19640.01|19520.01|19640.32|19520.32|19639.99|19519.99|9
1633325820000|2021-10-04 05:37:00|19640.09|19520.09|19640.82|19520.82|19641.24|19521.24|19640.09|19520.09|9
1633325830000|2021-10-04 05:37:10|19640.22|19520.22|19637.57|19517.57|19640.59|19520.59|19637.57|19517.57|10
1633325840000|2021-10-04 05:37:20|19637.79|19517.79|19638.83|19518.83|19638.83|19518.83|19637.79|19517.79|10
1633325850000|2021-10-04 05:37:30|19639.07|19519.07|19638.81|19518.81|19639.61|19519.61|19638.81|19518.81|8
1633325860000|2021-10-04 05:37:40|19638.84|19518.84|19637.22|19517.22|19638.84|19518.84|19637.22|19517.22|10
1633325870000|2021-10-04 05:37:50|19637.19|19517.19|19636.17|19516.17|19637.23|19517.23|19636.17|19516.17|9
1633325880000|2021-10-04 05:38:00|19635.86|19515.86|19633.79|19513.79|19635.86|19515.86|19633.79|19513.79|6
1633325890000|2021-10-04 05:38:10|19631.03|19511.03|19629.42|19509.42|19631.03|19511.03|19629.31|19509.31|9
1633325900000|2021-10-04 05:38:20|19629.49|19509.49|19629.59|19509.59|19630.86|19510.86|19629.49|19509.49|9
1633325910000|2021-10-04 05:38:30|19630.01|19510.01|19632.1|19512.1|19632.31|19512.31|19630.01|19510.01|9
1633325920000|2021-10-04 05:38:40|19632.28|19512.28|19633.81|19513.81|19633.81|19513.81|19632.28|19512.28|10
1633325930000|2021-10-04 05:38:50|19634.08|19514.08|19635.22|19515.22|19635.44|19515.44|19634.08|19514.08|9
1633325940000|2021-10-04 05:39:00|19635.02|19515.02|19636.39|19516.39|19636.39|19516.39|19635.02|19515.02|8
1633325950000|2021-10-04 05:39:10|19636.93|19516.93|19637.89|19517.89|19637.93|19517.93|19636.93|19516.93|9
1633325960000|2021-10-04 05:39:20|19638.05|19518.05|19638.91|19518.91|19638.95|19518.95|19638.05|19518.05|9
1633325970000|2021-10-04 05:39:30|19638.92|19518.92|19640.32|19520.32|19640.32|19520.32|19638.92|19518.92|8
1633325980000|2021-10-04 05:39:40|19640.6|19520.6|19640.03|19520.03|19640.6|19520.6|19640.03|19520.03|10
1633325990000|2021-10-04 05:39:50|19640.18|19520.18|19640.31|19520.31|19640.53|19520.53|19640.18|19520.18|9
1633326000000|2021-10-04 05:40:00|19640.28|19520.28|19641.03|19521.03|19641.03|19521.03|19640.21|19520.21|8
1633326010000|2021-10-04 05:40:10|19641.57|19521.57|19643.87|19523.87|19643.87|19523.87|19641.57|19521.57|10
1633326020000|2021-10-04 05:40:20|19643.56|19523.56|19640.45|19520.45|19643.56|19523.56|19640.45|19520.45|10
1633326030000|2021-10-04 05:40:30|19641.18|19521.18|19637.99|19517.99|19641.18|19521.18|19637.99|19517.99|9
1633326040000|2021-10-04 05:40:40|19637.43|19517.43|19636.29|19516.29|19637.73|19517.73|19636.1|19516.1|10
1633326050000|2021-10-04 05:40:50|19636.28|19516.28|19637.83|19517.83|19637.83|19517.83|19635.73|19515.73|9
1633326060000|2021-10-04 05:41:00|19637.82|19517.82|19638.39|19518.39|19638.6|19518.6|19637.82|19517.82|8
1633326070000|2021-10-04 05:41:10|19638.25|19518.25|19638.92|19518.92|19639.69|19519.69|19638.25|19518.25|9
1633326080000|2021-10-04 05:41:20|19638.1|19518.1|19639.37|19519.37|19639.37|19519.37|19637.86|19517.86|8
1633326090000|2021-10-04 05:41:30|19639.65|19519.65|19639.94|19519.94|19640.99|19520.99|19639.65|19519.65|10
1633326100000|2021-10-04 05:41:40|19639.91|19519.91|19639.37|19519.37|19640.55|19520.55|19639.11|19519.11|10
1633326110000|2021-10-04 05:41:50|19639.89|19519.89|19640.75|19520.75|19640.75|19520.75|19639.57|19519.57|10
1633326120000|2021-10-04 05:42:00|19640.62|19520.62|19645.21|19525.21|19645.21|19525.21|19640.62|19520.62|6
1633326130000|2021-10-04 05:42:10|19645.86|19525.86|19645.85|19525.85|19646.46|19526.46|19645.8|19525.8|8
1633326140000|2021-10-04 05:42:20|19645.87|19525.87|19646.14|19526.14|19646.5|19526.5|19645.87|19525.87|10
1633326150000|2021-10-04 05:42:30|19645.9|19525.9|19642.37|19522.37|19645.9|19525.9|19642.37|19522.37|9
1633326160000|2021-10-04 05:42:40|19642.27|19522.27|19643.08|19523.08|19643.2|19523.2|19642.23|19522.23|10
1633326170000|2021-10-04 05:42:50|19643.15|19523.15|19643.38|19523.38|19643.94|19523.94|19643.15|19523.15|8
1633326180000|2021-10-04 05:43:00|19643.34|19523.34|19642.35|19522.35|19643.34|19523.34|19642.35|19522.35|8
1633326190000|2021-10-04 05:43:10|19643.42|19523.42|19642.89|19522.89|19643.42|19523.42|19642.73|19522.73|8
1633326200000|2021-10-04 05:43:20|19642.77|19522.77|19641.47|19521.47|19642.85|19522.85|19641.01|19521.01|10
1633326210000|2021-10-04 05:43:30|19641.29|19521.29|19640.78|19520.78|19641.41|19521.41|19640.78|19520.78|9
1633326220000|2021-10-04 05:43:40|19640.9|19520.9|19640.04|19520.04|19640.91|19520.91|19640.04|19520.04|7
1633326230000|2021-10-04 05:43:50|19639.86|19519.86|19639.92|19519.92|19640.04|19520.04|19639.34|19519.34|7
1633326240000|2021-10-04 05:44:00|19639.84|19519.84|19639.77|19519.77|19640.19|19520.19|19639.3|19519.3|9
1633326250000|2021-10-04 05:44:10|19639.86|19519.86|19642.35|19522.35|19642.35|19522.35|19639.86|19519.86|10
1633326260000|2021-10-04 05:44:20|19642.95|19522.95|19643.19|19523.19|19643.19|19523.19|19642.61|19522.61|8
1633326270000|2021-10-04 05:44:30|19643.25|19523.25|19643.33|19523.33|19643.34|19523.34|19643.17|19523.17|8
1633326280000|2021-10-04 05:44:40|19643.88|19523.88|19643.36|19523.36|19644.53|19524.53|19643.36|19523.36|9
1633326290000|2021-10-04 05:44:50|19643.74|19523.74|19644.97|19524.97|19645.09|19525.09|19643.44|19523.44|8
1633326300000|2021-10-04 05:45:00|19646.13|19526.13|19644.74|19524.74|19646.13|19526.13|19643.63|19523.63|9
1633326310000|2021-10-04 05:45:10|19644.66|19524.66|19643.86|19523.86|19644.66|19524.66|19643.62|19523.62|8
1633326320000|2021-10-04 05:45:20|19643.66|19523.66|19642.67|19522.67|19644.5|19524.5|19642.63|19522.63|8
1633326330000|2021-10-04 05:45:30|19642.5|19522.5|19643.54|19523.54|19643.67|19523.67|19642.47|19522.47|7
1633326340000|2021-10-04 05:45:40|19642.98|19522.98|19642.46|19522.46|19643.63|19523.63|19642|19522|10
1633326350000|2021-10-04 05:45:50|19641.63|19521.63|19641.28|19521.28|19641.63|19521.63|19641.28|19521.28|7
1633326360000|2021-10-04 05:46:00|19641.11|19521.11|19641.57|19521.57|19641.57|19521.57|19639.97|19519.97|10
1633326370000|2021-10-04 05:46:10|19641.62|19521.62|19642.05|19522.05|19642.27|19522.27|19641.51|19521.51|10
1633326380000|2021-10-04 05:46:20|19642.14|19522.14|19642.84|19522.84|19642.92|19522.92|19642.14|19522.14|10
1633326390000|2021-10-04 05:46:30|19643.25|19523.25|19642.27|19522.27|19643.25|19523.25|19642.27|19522.27|9
1633326400000|2021-10-04 05:46:40|19642.26|19522.26|19642.53|19522.53|19643.39|19523.39|19642.26|19522.26|7
1633326410000|2021-10-04 05:46:50|19642.85|19522.85|19643.26|19523.26|19643.26|19523.26|19642.51|19522.51|7
1633326420000|2021-10-04 05:47:00|19643.46|19523.46|19643.12|19523.12|19643.46|19523.46|19642.28|19522.28|10
1633326430000|2021-10-04 05:47:10|19643.01|19523.01|19643.02|19523.02|19643.71|19523.71|19643.01|19523.01|9
1633326440000|2021-10-04 05:47:20|19643.01|19523.01|19640.37|19520.37|19643.01|19523.01|19640.37|19520.37|10
1633326450000|2021-10-04 05:47:30|19640.35|19520.35|19639.48|19519.48|19640.35|19520.35|19639.29|19519.29|8
1633326460000|2021-10-04 05:47:40|19639.7|19519.7|19640.68|19520.68|19641|19521|19639.7|19519.7|8
1633326470000|2021-10-04 05:47:50|19640.33|19520.33|19636.87|19516.87|19640.33|19520.33|19636.87|19516.87|5
1633326480000|2021-10-04 05:48:00|19636.15|19516.15|19633.65|19513.65|19636.15|19516.15|19633.65|19513.65|9
1633326490000|2021-10-04 05:48:10|19633.82|19513.82|19635.09|19515.09|19635.09|19515.09|19632.64|19512.64|9
1633326500000|2021-10-04 05:48:20|19635.13|19515.13|19637.98|19517.98|19637.98|19517.98|19635.13|19515.13|8
1633326510000|2021-10-04 05:48:30|19638.2|19518.2|19641.21|19521.21|19641.21|19521.21|19638.2|19518.2|8
1633326520000|2021-10-04 05:48:40|19641.92|19521.92|19643.24|19523.24|19643.34|19523.34|19641.92|19521.92|8
1633326530000|2021-10-04 05:48:50|19643.25|19523.25|19652.7|19532.7|19652.7|19532.7|19643.25|19523.25|10
1633326540000|2021-10-04 05:49:00|19652.25|19532.25|19655.96|19535.96|19655.96|19535.96|19652.25|19532.25|9
1633326550000|2021-10-04 05:49:10|19656.07|19536.07|19657.14|19537.14|19657.21|19537.21|19656.07|19536.07|8
1633326560000|2021-10-04 05:49:20|19658|19538|19660.3|19540.3|19660.3|19540.3|19658|19538|9
1633326570000|2021-10-04 05:49:30|19660.4|19540.4|19662.51|19542.51|19662.51|19542.51|19660.4|19540.4|9
1633326580000|2021-10-04 05:49:40|19662.72|19542.72|19663.3|19543.3|19663.47|19543.47|19662.72|19542.72|9
1633326590000|2021-10-04 05:49:50|19663.44|19543.44|19663.06|19543.06|19663.61|19543.61|19662.89|19542.89|8
1633326600000|2021-10-04 05:50:00|19662.96|19542.96|19662.33|19542.33|19663.39|19543.39|19662.33|19542.33|8
1633326610000|2021-10-04 05:50:10|19662.38|19542.38|19663.61|19543.61|19664.13|19544.13|19662.38|19542.38|10
1633326620000|2021-10-04 05:50:20|19663.62|19543.62|19665.14|19545.14|19665.14|19545.14|19663.62|19543.62|6
1633326630000|2021-10-04 05:50:30|19665.19|19545.19|19662.31|19542.31|19665.19|19545.19|19662.31|19542.31|9
1633326640000|2021-10-04 05:50:40|19661.78|19541.78|19661.29|19541.29|19661.91|19541.91|19660.6|19540.6|10
1633326650000|2021-10-04 05:50:50|19661.34|19541.34|19659.28|19539.28|19661.42|19541.42|19659.28|19539.28|10
1633326660000|2021-10-04 05:51:00|19659.36|19539.36|19659.03|19539.03|19659.36|19539.36|19658.19|19538.19|9
1633326670000|2021-10-04 05:51:10|19658.23|19538.23|19658.09|19538.09|19658.32|19538.32|19657.83|19537.83|10
1633326680000|2021-10-04 05:51:20|19657.93|19537.93|19656.06|19536.06|19657.93|19537.93|19655.58|19535.58|9
1633326690000|2021-10-04 05:51:30|19655.25|19535.25|19656.83|19536.83|19657.05|19537.05|19655.25|19535.25|9
1633326700000|2021-10-04 05:51:40|19657.15|19537.15|19658.41|19538.41|19658.51|19538.51|19657.15|19537.15|10
1633326710000|2021-10-04 05:51:50|19658.45|19538.45|19658.94|19538.94|19659.12|19539.12|19658.25|19538.25|10
1633326720000|2021-10-04 05:52:00|19658.08|19538.08|19656.8|19536.8|19658.08|19538.08|19656.61|19536.61|9
1633326730000|2021-10-04 05:52:10|19656.5|19536.5|19656.73|19536.73|19656.73|19536.73|19656.26|19536.26|9
1633326740000|2021-10-04 05:52:20|19656.72|19536.72|19657.1|19537.1|19657.17|19537.17|19656.25|19536.25|8
1633326750000|2021-10-04 05:52:30|19657.02|19537.02|19658.82|19538.82|19658.82|19538.82|19657.02|19537.02|10
1633326760000|2021-10-04 05:52:40|19659.08|19539.08|19661.37|19541.37|19661.37|19541.37|19659.08|19539.08|10
1633326770000|2021-10-04 05:52:50|19661.64|19541.64|19666.59|19546.59|19666.59|19546.59|19661.64|19541.64|9
1633326780000|2021-10-04 05:53:00|19667.16|19547.16|19668.38|19548.38|19668.75|19548.75|19666.99|19546.99|10
1633326790000|2021-10-04 05:53:10|19668.17|19548.17|19668.96|19548.96|19668.96|19548.96|19667.85|19547.85|10
1633326800000|2021-10-04 05:53:20|19669|19549|19669.98|19549.98|19669.98|19549.98|19668.73|19548.73|9
1633326810000|2021-10-04 05:53:30|19669.67|19549.67|19670.32|19550.32|19670.42|19550.42|19669.67|19549.67|7
1633326820000|2021-10-04 05:53:40|19670.43|19550.43|19673|19553|19673|19553|19670.43|19550.43|9
1633326830000|2021-10-04 05:53:50|19673.61|19553.61|19676.85|19556.85|19676.85|19556.85|19673.61|19553.61|9
1633326840000|2021-10-04 05:54:00|19677.44|19557.44|19678.49|19558.49|19678.49|19558.49|19677.09|19557.09|9
1633326850000|2021-10-04 05:54:10|19678.69|19558.69|19679.75|19559.75|19680.26|19560.26|19678.69|19558.69|8
1633326860000|2021-10-04 05:54:20|19680.71|19560.71|19682.99|19562.99|19682.99|19562.99|19680.71|19560.71|9
1633326870000|2021-10-04 05:54:30|19683.24|19563.24|19683.08|19563.08|19683.44|19563.44|19682.76|19562.76|8
1633326880000|2021-10-04 05:54:40|19683.18|19563.18|19683.35|19563.35|19683.44|19563.44|19683.11|19563.11|8
1633326890000|2021-10-04 05:54:50|19683.37|19563.37|19683.79|19563.79|19683.79|19563.79|19683.06|19563.06|8
1633326900000|2021-10-04 05:55:00|19684.58|19564.58|19684.59|19564.59|19684.6|19564.6|19684.46|19564.46|6
1633326910000|2021-10-04 05:55:10|19684.54|19564.54|19682.8|19562.8|19684.54|19564.54|19682.12|19562.12|9
1633326920000|2021-10-04 05:55:20|19682.33|19562.33|19682.1|19562.1|19683.94|19563.94|19682.1|19562.1|9
1633326930000|2021-10-04 05:55:30|19682.05|19562.05|19681.98|19561.98|19682.27|19562.27|19681.66|19561.66|8
1633326940000|2021-10-04 05:55:40|19682.11|19562.11|19682.14|19562.14|19683.34|19563.34|19681.97|19561.97|9
1633326950000|2021-10-04 05:55:50|19681.82|19561.82|19679.7|19559.7|19681.82|19561.82|19679.49|19559.49|10
1633326960000|2021-10-04 05:56:00|19679|19559|19676.22|19556.22|19679|19559|19676.22|19556.22|9
1633326970000|2021-10-04 05:56:10|19676.24|19556.24|19677.85|19557.85|19677.85|19557.85|19676.24|19556.24|10
1633326980000|2021-10-04 05:56:20|19677.81|19557.81|19678.04|19558.04|19678.22|19558.22|19677.81|19557.81|8
1633326990000|2021-10-04 05:56:30|19677.92|19557.92|19676.88|19556.88|19678.31|19558.31|19676.88|19556.88|10
1633327000000|2021-10-04 05:56:40|19676.87|19556.87|19676.45|19556.45|19677.03|19557.03|19676.45|19556.45|8
1633327010000|2021-10-04 05:56:50|19676.5|19556.5|19673.73|19553.73|19676.5|19556.5|19673.73|19553.73|9
1633327020000|2021-10-04 05:57:00|19674.43|19554.43|19675.01|19555.01|19675.01|19555.01|19674.16|19554.16|8
1633327030000|2021-10-04 05:57:10|19675.13|19555.13|19674.79|19554.79|19675.25|19555.25|19674.53|19554.53|8
1633327040000|2021-10-04 05:57:20|19674.74|19554.74|19674.95|19554.95|19675.45|19555.45|19674.74|19554.74|10
1633327050000|2021-10-04 05:57:30|19675.01|19555.01|19675.02|19555.02|19675.04|19555.04|19674.84|19554.84|10
1633327060000|2021-10-04 05:57:40|19674.95|19554.95|19674.56|19554.56|19674.95|19554.95|19674.41|19554.41|9
1633327070000|2021-10-04 05:57:50|19674.77|19554.77|19675.06|19555.06|19675.09|19555.09|19674.46|19554.46|10
1633327080000|2021-10-04 05:58:00|19675.04|19555.04|19672.78|19552.78|19675.08|19555.08|19672.78|19552.78|9
1633327090000|2021-10-04 05:58:10|19672.42|19552.42|19666.99|19546.99|19672.42|19552.42|19666.99|19546.99|10
1633327100000|2021-10-04 05:58:20|19666.86|19546.86|19666.64|19546.64|19666.86|19546.86|19666.34|19546.34|10
1633327110000|2021-10-04 05:58:30|19666.49|19546.49|19664.95|19544.95|19666.5|19546.5|19664.95|19544.95|9
1633327120000|2021-10-04 05:58:40|19664.38|19544.38|19659.98|19539.98|19664.38|19544.38|19659.98|19539.98|9
1633327130000|2021-10-04 05:58:50|19657.94|19537.94|19657.59|19537.59|19657.99|19537.99|19656.68|19536.68|10
1633327140000|2021-10-04 05:59:00|19657.53|19537.53|19659.48|19539.48|19659.48|19539.48|19657.53|19537.53|10
1633327150000|2021-10-04 05:59:10|19659.84|19539.84|19660.14|19540.14|19660.73|19540.73|19659.84|19539.84|10
1633327160000|2021-10-04 05:59:20|19659.48|19539.48|19660.74|19540.74|19660.97|19540.97|19659.37|19539.37|10
1633327170000|2021-10-04 05:59:30|19660.7|19540.7|19660.67|19540.67|19661.39|19541.39|19660.51|19540.51|10
1633327180000|2021-10-04 05:59:40|19660.31|19540.31|19657.7|19537.7|19660.31|19540.31|19657.7|19537.7|10
1633327190000|2021-10-04 05:59:50|19657.46|19537.46|19657.49|19537.49|19657.49|19537.49|19656.58|19536.58|10
1633327200000|2021-10-04 06:00:00|19657.82|19537.82|19656.34|19536.34|19657.83|19537.83|19656.34|19536.34|10
1633327210000|2021-10-04 06:00:10|19657.12|19537.12|19653.98|19533.98|19657.12|19537.12|19653.98|19533.98|10
1633327220000|2021-10-04 06:00:20|19653.95|19533.95|19650.47|19530.47|19653.95|19533.95|19650.43|19530.43|10
1633327230000|2021-10-04 06:00:30|19650.18|19530.18|19644.78|19524.78|19650.18|19530.18|19644.72|19524.72|10
1633327240000|2021-10-04 06:00:40|19644.92|19524.92|19644.17|19524.17|19644.95|19524.95|19644.17|19524.17|10
1633327250000|2021-10-04 06:00:50|19644.13|19524.13|19643.38|19523.38|19644.35|19524.35|19643.38|19523.38|8
1633327260000|2021-10-04 06:01:00|19643.07|19523.07|19641.07|19521.07|19643.07|19523.07|19641.07|19521.07|9
1633327270000|2021-10-04 06:01:10|19640.95|19520.95|19639.71|19519.71|19640.95|19520.95|19639.71|19519.71|9
1633327280000|2021-10-04 06:01:20|19640.07|19520.07|19640.04|19520.04|19640.3|19520.3|19639.76|19519.76|10
1633327290000|2021-10-04 06:01:30|19640.22|19520.22|19634.83|19514.83|19640.33|19520.33|19634.83|19514.83|10
1633327300000|2021-10-04 06:01:40|19634.67|19514.67|19628.71|19508.71|19634.67|19514.67|19628.71|19508.71|10
1633327310000|2021-10-04 06:01:50|19627.5|19507.5|19626.88|19506.88|19627.59|19507.59|19625.97|19505.97|10
1633327320000|2021-10-04 06:02:00|19628.15|19508.15|19630.59|19510.59|19631.04|19511.04|19628.15|19508.15|10
1633327330000|2021-10-04 06:02:10|19630.43|19510.43|19627.85|19507.85|19630.43|19510.43|19627.85|19507.85|8
1633327340000|2021-10-04 06:02:20|19628.42|19508.42|19625.98|19505.98|19628.58|19508.58|19625.98|19505.98|9
1633327350000|2021-10-04 06:02:30|19626.36|19506.36|19622.71|19502.71|19626.36|19506.36|19622.15|19502.15|10
1633327360000|2021-10-04 06:02:40|19621.93|19501.93|19620.46|19500.46|19621.93|19501.93|19620.46|19500.46|8
1633327370000|2021-10-04 06:02:50|19620.37|19500.37|19617.92|19497.92|19620.37|19500.37|19617.92|19497.92|9
1633327380000|2021-10-04 06:03:00|19617.61|19497.61|19612.3|19492.3|19617.61|19497.61|19612.3|19492.3|10
1633327390000|2021-10-04 06:03:10|19612.42|19492.42|19610.46|19490.46|19612.42|19492.42|19610.46|19490.46|6
1633327400000|2021-10-04 06:03:20|19610.5|19490.5|19610.53|19490.53|19611.17|19491.17|19609.45|19489.45|10
1633327410000|2021-10-04 06:03:30|19610.4|19490.4|19610.65|19490.65|19610.97|19490.97|19610.28|19490.28|10
1633327420000|2021-10-04 06:03:40|19611.64|19491.64|19613.09|19493.09|19613.09|19493.09|19611.64|19491.64|10
1633327430000|2021-10-04 06:03:50|19613.28|19493.28|19615.71|19495.71|19615.71|19495.71|19613.28|19493.28|10
1633327440000|2021-10-04 06:04:00|19615.84|19495.84|19616.93|19496.93|19617.35|19497.35|19615.84|19495.84|8
1633327450000|2021-10-04 06:04:10|19616.78|19496.78|19617.05|19497.05|19617.07|19497.07|19616.11|19496.11|9
1633327460000|2021-10-04 06:04:20|19617|19497|19616.69|19496.69|19617.17|19497.17|19615.94|19495.94|8
1633327470000|2021-10-04 06:04:30|19615.83|19495.83|19612.43|19492.43|19615.83|19495.83|19612.43|19492.43|8
1633327480000|2021-10-04 06:04:40|19612.54|19492.54|19612.27|19492.27|19612.78|19492.78|19611.82|19491.82|9
1633327490000|2021-10-04 06:04:50|19613.22|19493.22|19614.71|19494.71|19614.71|19494.71|19613.22|19493.22|9
1633327500000|2021-10-04 06:05:00|19614.81|19494.81|19615.57|19495.57|19615.57|19495.57|19614.48|19494.48|9
1633327510000|2021-10-04 06:05:10|19614.74|19494.74|19616.33|19496.33|19616.33|19496.33|19614.74|19494.74|10
1633327520000|2021-10-04 06:05:20|19616.36|19496.36|19614.69|19494.69|19616.36|19496.36|19614.52|19494.52|8
1633327530000|2021-10-04 06:05:30|19614.7|19494.7|19614.58|19494.58|19614.7|19494.7|19613.66|19493.66|9
1633327540000|2021-10-04 06:05:40|19614.45|19494.45|19612.81|19492.81|19614.45|19494.45|19612.81|19492.81|9
1633327550000|2021-10-04 06:05:50|19613.09|19493.09|19612.05|19492.05|19613.1|19493.1|19612.05|19492.05|9
1633327560000|2021-10-04 06:06:00|19612.09|19492.09|19611.43|19491.43|19612.59|19492.59|19611.43|19491.43|10
1633327570000|2021-10-04 06:06:10|19611.33|19491.33|19611.5|19491.5|19611.6|19491.6|19611.26|19491.26|8
1633327580000|2021-10-04 06:06:20|19611.66|19491.66|19610.94|19490.94|19612.03|19492.03|19610.85|19490.85|9
1633327590000|2021-10-04 06:06:30|19610.93|19490.93|19609.26|19489.26|19610.93|19490.93|19609.26|19489.26|9
1633327600000|2021-10-04 06:06:40|19608.13|19488.13|19605.5|19485.5|19608.13|19488.13|19605.46|19485.46|10
1633327610000|2021-10-04 06:06:50|19605.34|19485.34|19602.43|19482.43|19605.34|19485.34|19602.43|19482.43|10
1633327620000|2021-10-04 06:07:00|19602.37|19482.37|19600.81|19480.81|19602.37|19482.37|19600.81|19480.81|10
1633327630000|2021-10-04 06:07:10|19600.66|19480.66|19598.92|19478.92|19600.69|19480.69|19598.92|19478.92|8
1633327640000|2021-10-04 06:07:20|19598.6|19478.6|19594.46|19474.46|19598.6|19478.6|19594.46|19474.46|10
1633327650000|2021-10-04 06:07:30|19592.74|19472.74|19585.84|19465.84|19592.74|19472.74|19585.84|19465.84|10
1633327660000|2021-10-04 06:07:40|19585.81|19465.81|19585.22|19465.22|19585.81|19465.81|19584.79|19464.79|10
1633327670000|2021-10-04 06:07:50|19585.35|19465.35|19583.15|19463.15|19585.55|19465.55|19582.46|19462.46|9
1633327680000|2021-10-04 06:08:00|19583.03|19463.03|19578.06|19458.06|19583.03|19463.03|19578.06|19458.06|10
1633327690000|2021-10-04 06:08:10|19577.4|19457.4|19578.08|19458.08|19578.08|19458.08|19577.14|19457.14|7
1633327700000|2021-10-04 06:08:20|19578.56|19458.56|19577.89|19457.89|19578.72|19458.72|19577.89|19457.89|10
1633327710000|2021-10-04 06:08:30|19577.8|19457.8|19576.88|19456.88|19577.92|19457.92|19576.88|19456.88|8
1633327720000|2021-10-04 06:08:40|19576.9|19456.9|19574.94|19454.94|19576.9|19456.9|19574.94|19454.94|10
1633327730000|2021-10-04 06:08:50|19575.07|19455.07|19575.48|19455.48|19575.48|19455.48|19574.55|19454.55|8
1633327740000|2021-10-04 06:09:00|19575.45|19455.45|19576.59|19456.59|19576.59|19456.59|19575.44|19455.44|10
1633327750000|2021-10-04 06:09:10|19576|19456|19575.85|19455.85|19576.53|19456.53|19575.85|19455.85|8
1633327760000|2021-10-04 06:09:20|19576.29|19456.29|19577.11|19457.11|19577.11|19457.11|19576.29|19456.29|8
1633327770000|2021-10-04 06:09:30|19577.75|19457.75|19579.84|19459.84|19579.84|19459.84|19577.75|19457.75|9
1633327780000|2021-10-04 06:09:40|19580.43|19460.43|19581.47|19461.47|19581.98|19461.98|19580.43|19460.43|10
1633327790000|2021-10-04 06:09:50|19582.2|19462.2|19582.68|19462.68|19582.68|19462.68|19582.17|19462.17|9
1633327800000|2021-10-04 06:10:00|19583.12|19463.12|19584.18|19464.18|19584.18|19464.18|19582.97|19462.97|8
1633327810000|2021-10-04 06:10:10|19584.64|19464.64|19585.22|19465.22|19585.65|19465.65|19584.64|19464.64|10
1633327820000|2021-10-04 06:10:20|19585.34|19465.34|19588.74|19468.74|19588.74|19468.74|19585.34|19465.34|10
1633327830000|2021-10-04 06:10:30|19588.87|19468.87|19592.58|19472.58|19592.58|19472.58|19588.85|19468.85|9
1633327840000|2021-10-04 06:10:40|19593.1|19473.1|19591.63|19471.63|19593.1|19473.1|19591.61|19471.61|8
1633327850000|2021-10-04 06:10:50|19592.08|19472.08|19591.47|19471.47|19592.08|19472.08|19590.99|19470.99|8
1633327860000|2021-10-04 06:11:00|19591.56|19471.56|19592.8|19472.8|19592.8|19472.8|19591.56|19471.56|9
1633327870000|2021-10-04 06:11:10|19592.92|19472.92|19591.06|19471.06|19593.23|19473.23|19591.06|19471.06|10
1633327880000|2021-10-04 06:11:20|19590.98|19470.98|19582.79|19462.79|19590.98|19470.98|19582.79|19462.79|9
1633327890000|2021-10-04 06:11:30|19582.58|19462.58|19576.65|19456.65|19582.58|19462.58|19576.65|19456.65|10
1633327900000|2021-10-04 06:11:40|19576.2|19456.2|19571.34|19451.34|19576.2|19456.2|19571.34|19451.34|10
1633327910000|2021-10-04 06:11:50|19571.02|19451.02|19567.39|19447.39|19571.02|19451.02|19567.39|19447.39|10
1633327920000|2021-10-04 06:12:00|19567.35|19447.35|19565.25|19445.25|19567.35|19447.35|19564.62|19444.62|10
1633327930000|2021-10-04 06:12:10|19564.39|19444.39|19568.26|19448.26|19568.26|19448.26|19563.96|19443.96|10
1633327940000|2021-10-04 06:12:20|19568.24|19448.24|19568.47|19448.47|19568.97|19448.97|19568.24|19448.24|10
1633327950000|2021-10-04 06:12:30|19569.1|19449.1|19566.03|19446.03|19569.1|19449.1|19565.98|19445.98|9
1633327960000|2021-10-04 06:12:40|19565.49|19445.49|19566.38|19446.38|19566.49|19446.49|19563.47|19443.47|10
1633327970000|2021-10-04 06:12:50|19566.53|19446.53|19566.72|19446.72|19567.89|19447.89|19566.38|19446.38|10
1633327980000|2021-10-04 06:13:00|19566.77|19446.77|19565.96|19445.96|19567.47|19447.47|19565.96|19445.96|10
1633327990000|2021-10-04 06:13:10|19567.23|19447.23|19569.21|19449.21|19570|19450|19566.66|19446.66|9
1633328000000|2021-10-04 06:13:20|19568.46|19448.46|19567.96|19447.96|19568.46|19448.46|19567.87|19447.87|9
1633328010000|2021-10-04 06:13:30|19567.94|19447.94|19566.93|19446.93|19567.94|19447.94|19566.87|19446.87|9
1633328020000|2021-10-04 06:13:40|19566.94|19446.94|19565.74|19445.74|19566.94|19446.94|19565.54|19445.54|9
1633328030000|2021-10-04 06:13:50|19565.53|19445.53|19564.44|19444.44|19565.72|19445.72|19564.44|19444.44|9
1633328040000|2021-10-04 06:14:00|19564.69|19444.69|19566.4|19446.4|19566.4|19446.4|19563.97|19443.97|9
1633328050000|2021-10-04 06:14:10|19566.56|19446.56|19569.57|19449.57|19569.57|19449.57|19566.56|19446.56|10
1633328060000|2021-10-04 06:14:20|19569.84|19449.84|19571.28|19451.28|19571.28|19451.28|19569.84|19449.84|10
1633328070000|2021-10-04 06:14:30|19571.29|19451.29|19572.01|19452.01|19572.05|19452.05|19571.29|19451.29|8
1633328080000|2021-10-04 06:14:40|19570.99|19450.99|19569.3|19449.3|19570.99|19450.99|19569.3|19449.3|10
1633328090000|2021-10-04 06:14:50|19569.28|19449.28|19569.04|19449.04|19569.54|19449.54|19569.04|19449.04|10
1633328100000|2021-10-04 06:15:00|19569.05|19449.05|19568.47|19448.47|19569.3|19449.3|19568.47|19448.47|10
1633328110000|2021-10-04 06:15:10|19569.29|19449.29|19563.02|19443.02|19569.29|19449.29|19563.02|19443.02|10
1633328120000|2021-10-04 06:15:20|19562.97|19442.97|19558.74|19438.74|19562.97|19442.97|19558.74|19438.74|8
1633328130000|2021-10-04 06:15:30|19558.6|19438.6|19555.8|19435.8|19558.6|19438.6|19555.69|19435.69|10
1633328140000|2021-10-04 06:15:40|19554.89|19434.89|19552.35|19432.35|19554.89|19434.89|19552.35|19432.35|10
1633328150000|2021-10-04 06:15:50|19553.08|19433.08|19550.51|19430.51|19553.08|19433.08|19550.47|19430.47|9
1633328160000|2021-10-04 06:16:00|19550.06|19430.06|19547.09|19427.09|19550.06|19430.06|19547.09|19427.09|10
1633328170000|2021-10-04 06:16:10|19546.21|19426.21|19546.62|19426.62|19546.62|19426.62|19545.4|19425.4|10
1633328180000|2021-10-04 06:16:20|19547.12|19427.12|19549.04|19429.04|19549.04|19429.04|19547|19427|10
1633328190000|2021-10-04 06:16:30|19549.36|19429.36|19550.45|19430.45|19550.93|19430.93|19549.36|19429.36|10
1633328200000|2021-10-04 06:16:40|19549.8|19429.8|19547.77|19427.77|19549.8|19429.8|19547.77|19427.77|10
1633328210000|2021-10-04 06:16:50|19547.9|19427.9|19546.6|19426.6|19547.9|19427.9|19546.49|19426.49|10
1633328220000|2021-10-04 06:17:00|19546.95|19426.95|19547.32|19427.32|19547.32|19427.32|19546.3|19426.3|10
1633328230000|2021-10-04 06:17:10|19547.17|19427.17|19545.88|19425.88|19547.74|19427.74|19545.88|19425.88|10
1633328240000|2021-10-04 06:17:20|19544.22|19424.22|19542.19|19422.19|19544.22|19424.22|19542.19|19422.19|9
1633328250000|2021-10-04 06:17:30|19542.23|19422.23|19540.75|19420.75|19542.71|19422.71|19540.61|19420.61|10
1633328260000|2021-10-04 06:17:40|19540.71|19420.71|19540.64|19420.64|19540.71|19420.71|19540.3|19420.3|9
1633328270000|2021-10-04 06:17:50|19540.7|19420.7|19543.65|19423.65|19544.03|19424.03|19540.7|19420.7|10
1633328280000|2021-10-04 06:18:00|19543.75|19423.75|19545.78|19425.78|19545.78|19425.78|19543.63|19423.63|9
1633328290000|2021-10-04 06:18:10|19545.58|19425.58|19547.28|19427.28|19547.4|19427.4|19545.58|19425.58|10
1633328300000|2021-10-04 06:18:20|19547.67|19427.67|19549.04|19429.04|19549.94|19429.94|19547.67|19427.67|10
1633328310000|2021-10-04 06:18:30|19548.85|19428.85|19545.62|19425.62|19548.85|19428.85|19545.62|19425.62|9
1633328320000|2021-10-04 06:18:40|19545.09|19425.09|19542.44|19422.44|19545.09|19425.09|19542.44|19422.44|10
1633328330000|2021-10-04 06:18:50|19542.33|19422.33|19542.03|19422.03|19542.62|19422.62|19542.03|19422.03|10
1633328340000|2021-10-04 06:19:00|19541.75|19421.75|19539.37|19419.37|19541.8|19421.8|19539.37|19419.37|8
1633328350000|2021-10-04 06:19:10|19539.16|19419.16|19541.5|19421.5|19541.5|19421.5|19539.03|19419.03|10
1633328360000|2021-10-04 06:19:20|19541.42|19421.42|19541.14|19421.14|19541.42|19421.42|19540.76|19420.76|10
1633328370000|2021-10-04 06:19:30|19540.99|19420.99|19538.6|19418.6|19540.99|19420.99|19538.6|19418.6|9
1633328380000|2021-10-04 06:19:40|19538.75|19418.75|19539.73|19419.73|19539.73|19419.73|19538.35|19418.35|10
1633328390000|2021-10-04 06:19:50|19539.38|19419.38|19540.22|19420.22|19540.22|19420.22|19539.12|19419.12|8
1633328400000|2021-10-04 06:20:00|19540.58|19420.58|19538.84|19418.84|19540.85|19420.85|19538.84|19418.84|10
1633328410000|2021-10-04 06:20:10|19538.71|19418.71|19536.05|19416.05|19538.71|19418.71|19536.05|19416.05|10
1633328420000|2021-10-04 06:20:20|19535.6|19415.6|19534.63|19414.63|19535.6|19415.6|19534.47|19414.47|10
1633328430000|2021-10-04 06:20:30|19534.79|19414.79|19534.87|19414.87|19535.09|19415.09|19534.66|19414.66|9
1633328440000|2021-10-04 06:20:40|19534.82|19414.82|19534.43|19414.43|19534.98|19414.98|19534.43|19414.43|9
1633328450000|2021-10-04 06:20:50|19534.6|19414.6|19534.08|19414.08|19534.91|19414.91|19534.08|19414.08|9
1633328460000|2021-10-04 06:21:00|19534.23|19414.23|19534.82|19414.82|19535.13|19415.13|19534.23|19414.23|8
1633328470000|2021-10-04 06:21:10|19534.68|19414.68|19536.95|19416.95|19536.95|19416.95|19534.68|19414.68|9
1633328480000|2021-10-04 06:21:20|19536.94|19416.94|19536.95|19416.95|19537.51|19417.51|19536.92|19416.92|7
1633328490000|2021-10-04 06:21:30|19536.9|19416.9|19535.04|19415.04|19536.9|19416.9|19535.04|19415.04|9
1633328500000|2021-10-04 06:21:40|19534.97|19414.97|19535.79|19415.79|19535.79|19415.79|19534.91|19414.91|9
1633328510000|2021-10-04 06:21:50|19535.67|19415.67|19536.1|19416.1|19536.1|19416.1|19535.3|19415.3|9
1633328520000|2021-10-04 06:22:00|19536.07|19416.07|19531.3|19411.3|19536.07|19416.07|19531.3|19411.3|10
1633328530000|2021-10-04 06:22:10|19530.99|19410.99|19530.76|19410.76|19531.04|19411.04|19529.96|19409.96|9
1633328540000|2021-10-04 06:22:20|19531.21|19411.21|19532.99|19412.99|19533.2|19413.2|19531.21|19411.21|10
1633328550000|2021-10-04 06:22:30|19532.91|19412.91|19534.7|19414.7|19534.7|19414.7|19532.91|19412.91|9
1633328560000|2021-10-04 06:22:40|19534.39|19414.39|19539.11|19419.11|19539.11|19419.11|19534.39|19414.39|9
1633328570000|2021-10-04 06:22:50|19539.06|19419.06|19540.61|19420.61|19540.63|19420.63|19538.98|19418.98|7
1633328580000|2021-10-04 06:23:00|19541.3|19421.3|19544.01|19424.01|19544.01|19424.01|19541.3|19421.3|10
1633328590000|2021-10-04 06:23:10|19544.09|19424.09|19548.46|19428.46|19548.46|19428.46|19544.09|19424.09|9
1633328600000|2021-10-04 06:23:20|19547.98|19427.98|19549.33|19429.33|19550.15|19430.15|19547.98|19427.98|9
1633328610000|2021-10-04 06:23:30|19548.7|19428.7|19549.84|19429.84|19549.84|19429.84|19548.7|19428.7|9
1633328620000|2021-10-04 06:23:40|19549.72|19429.72|19549.44|19429.44|19550.41|19430.41|19549.44|19429.44|10
1633328630000|2021-10-04 06:23:50|19549.63|19429.63|19546.28|19426.28|19549.63|19429.63|19546.28|19426.28|9
1633328640000|2021-10-04 06:24:00|19546.33|19426.33|19544.64|19424.64|19546.39|19426.39|19544.56|19424.56|10
1633328650000|2021-10-04 06:24:10|19544.44|19424.44|19543.66|19423.66|19545.11|19425.11|19543.66|19423.66|10
1633328660000|2021-10-04 06:24:20|19544.4|19424.4|19545.41|19425.41|19545.43|19425.43|19544.4|19424.4|10
1633328670000|2021-10-04 06:24:30|19545.43|19425.43|19545.76|19425.76|19546.42|19426.42|19545.11|19425.11|10
1633328680000|2021-10-04 06:24:40|19545.7|19425.7|19544.59|19424.59|19546.3|19426.3|19544.59|19424.59|10
1633328690000|2021-10-04 06:24:50|19544.48|19424.48|19544.08|19424.08|19545.62|19425.62|19543.99|19423.99|9
1633328700000|2021-10-04 06:25:00|19544.23|19424.23|19545.59|19425.59|19545.7|19425.7|19544.23|19424.23|10
1633328710000|2021-10-04 06:25:10|19545.29|19425.29|19543.63|19423.63|19545.33|19425.33|19543.63|19423.63|9
1633328720000|2021-10-04 06:25:20|19543.19|19423.19|19542.35|19422.35|19543.19|19423.19|19542.19|19422.19|10
1633328730000|2021-10-04 06:25:30|19542.77|19422.77|19544.45|19424.45|19544.45|19424.45|19542.77|19422.77|10
1633328740000|2021-10-04 06:25:40|19544.14|19424.14|19544.01|19424.01|19544.44|19424.44|19543.56|19423.56|10
1633328750000|2021-10-04 06:25:50|19543.86|19423.86|19542.69|19422.69|19543.86|19423.86|19542.69|19422.69|10
1633328760000|2021-10-04 06:26:00|19542.63|19422.63|19542.18|19422.18|19542.72|19422.72|19542.06|19422.06|7
1633328770000|2021-10-04 06:26:10|19542.7|19422.7|19540.78|19420.78|19542.7|19422.7|19540.78|19420.78|10
1633328780000|2021-10-04 06:26:20|19540.77|19420.77|19539.57|19419.57|19540.77|19420.77|19539.57|19419.57|10
1633328790000|2021-10-04 06:26:30|19539.62|19419.62|19536.68|19416.68|19539.62|19419.62|19536.68|19416.68|10
1633328800000|2021-10-04 06:26:40|19536.19|19416.19|19533.82|19413.82|19536.19|19416.19|19533.65|19413.65|10
1633328810000|2021-10-04 06:26:50|19533.98|19413.98|19532.68|19412.68|19534.31|19414.31|19532.68|19412.68|10
1633328820000|2021-10-04 06:27:00|19532.77|19412.77|19533.9|19413.9|19533.9|19413.9|19532.77|19412.77|9
1633328830000|2021-10-04 06:27:10|19533.96|19413.96|19532.92|19412.92|19533.96|19413.96|19532.69|19412.69|10
1633328840000|2021-10-04 06:27:20|19531.8|19411.8|19530.34|19410.34|19531.81|19411.81|19530.34|19410.34|6
1633328850000|2021-10-04 06:27:30|19530.37|19410.37|19528.35|19408.35|19530.37|19410.37|19528.35|19408.35|9
1633328860000|2021-10-04 06:27:40|19528.2|19408.2|19529.63|19409.63|19529.63|19409.63|19528.04|19408.04|10
1633328870000|2021-10-04 06:27:50|19529.48|19409.48|19529.8|19409.8|19530.71|19410.71|19529.48|19409.48|10
1633328880000|2021-10-04 06:28:00|19529.78|19409.78|19527.41|19407.41|19529.78|19409.78|19526.97|19406.97|10
1633328890000|2021-10-04 06:28:10|19526.54|19406.54|19526.05|19406.05|19526.75|19406.75|19525.8|19405.8|9
1633328900000|2021-10-04 06:28:20|19526.19|19406.19|19525.36|19405.36|19526.19|19406.19|19525.36|19405.36|9
1633328910000|2021-10-04 06:28:30|19525.35|19405.35|19525.23|19405.23|19525.38|19405.38|19524.5|19404.5|9
1633328920000|2021-10-04 06:28:40|19525.11|19405.11|19524.1|19404.1|19525.11|19405.11|19523.39|19403.39|9
1633328930000|2021-10-04 06:28:50|19524.08|19404.08|19523.11|19403.11|19524.08|19404.08|19522.96|19402.96|9
1633328940000|2021-10-04 06:29:00|19523.1|19403.1|19522.29|19402.29|19523.12|19403.12|19522.29|19402.29|8
1633328950000|2021-10-04 06:29:10|19522.95|19402.95|19522.13|19402.13|19522.95|19402.95|19522.13|19402.13|10
1633328960000|2021-10-04 06:29:20|19522.08|19402.08|19515.47|19395.47|19522.08|19402.08|19515.47|19395.47|10
1633328970000|2021-10-04 06:29:30|19515.29|19395.29|19515.24|19395.24|19515.29|19395.29|19514.83|19394.83|8
1633328980000|2021-10-04 06:29:40|19514.77|19394.77|19513.94|19393.94|19514.77|19394.77|19513.79|19393.79|10
1633328990000|2021-10-04 06:29:50|19513.99|19393.99|19517.71|19397.71|19517.71|19397.71|19513.99|19393.99|8
1633329000000|2021-10-04 06:30:00|19515.71|19395.71|19515|19395|19515.71|19395.71|19514.52|19394.52|10
1633329010000|2021-10-04 06:30:10|19514.84|19394.84|19514.96|19394.96|19516.05|19396.05|19514.84|19394.84|10
1633329020000|2021-10-04 06:30:20|19515.27|19395.27|19515.11|19395.11|19515.39|19395.39|19515.04|19395.04|8
1633329030000|2021-10-04 06:30:30|19515.9|19395.9|19514.41|19394.41|19515.9|19395.9|19514.41|19394.41|10
1633329040000|2021-10-04 06:30:40|19514.33|19394.33|19517.17|19397.17|19517.21|19397.21|19514.33|19394.33|9
1633329050000|2021-10-04 06:30:50|19516.54|19396.54|19518.35|19398.35|19518.58|19398.58|19516.54|19396.54|9
1633329060000|2021-10-04 06:31:00|19518.82|19398.82|19522.29|19402.29|19522.43|19402.43|19518.81|19398.81|10
1633329070000|2021-10-04 06:31:10|19522.81|19402.81|19529.38|19409.38|19529.38|19409.38|19522.81|19402.81|9
1633329080000|2021-10-04 06:31:20|19529.66|19409.66|19532.32|19412.32|19532.32|19412.32|19529.66|19409.66|8
1633329090000|2021-10-04 06:31:30|19532.4|19412.4|19534.22|19414.22|19535.68|19415.68|19532.14|19412.14|10
1633329100000|2021-10-04 06:31:40|19534.14|19414.14|19535.06|19415.06|19535.06|19415.06|19534.01|19414.01|10
1633329110000|2021-10-04 06:31:50|19534.63|19414.63|19535.94|19415.94|19536|19416|19534.09|19414.09|10
1633329120000|2021-10-04 06:32:00|19534.97|19414.97|19535.41|19415.41|19535.77|19415.77|19534.71|19414.71|10
1633329130000|2021-10-04 06:32:10|19535.34|19415.34|19536.87|19416.87|19536.87|19416.87|19534.05|19414.05|10
1633329140000|2021-10-04 06:32:20|19536.68|19416.68|19538.11|19418.11|19538.11|19418.11|19536.68|19416.68|9
1633329150000|2021-10-04 06:32:30|19538.48|19418.48|19538.68|19418.68|19538.92|19418.92|19537.06|19417.06|10
1633329160000|2021-10-04 06:32:40|19538.96|19418.96|19543.69|19423.69|19543.69|19423.69|19538.96|19418.96|9
1633329170000|2021-10-04 06:32:50|19543.66|19423.66|19549.94|19429.94|19549.94|19429.94|19543.66|19423.66|10
1633329180000|2021-10-04 06:33:00|19551.1|19431.1|19555.73|19435.73|19555.73|19435.73|19551.1|19431.1|9
1633329190000|2021-10-04 06:33:10|19558.19|19438.19|19562.38|19442.38|19562.4|19442.4|19557.84|19437.84|10
1633329200000|2021-10-04 06:33:20|19562.66|19442.66|19561.78|19441.78|19562.97|19442.97|19561.49|19441.49|10
1633329210000|2021-10-04 06:33:30|19561.61|19441.61|19562.39|19442.39|19562.89|19442.89|19561.61|19441.61|10
1633329220000|2021-10-04 06:33:40|19562.72|19442.72|19563.08|19443.08|19563.35|19443.35|19562.26|19442.26|10
1633329230000|2021-10-04 06:33:50|19563.23|19443.23|19565.95|19445.95|19565.98|19445.98|19563.23|19443.23|9
1633329240000|2021-10-04 06:34:00|19567.05|19447.05|19571.47|19451.47|19571.47|19451.47|19567.05|19447.05|10
1633329250000|2021-10-04 06:34:10|19571.34|19451.34|19582.86|19462.86|19582.86|19462.86|19571.31|19451.31|10
1633329260000|2021-10-04 06:34:20|19582.69|19462.69|19584.77|19464.77|19584.77|19464.77|19582.69|19462.69|9
1633329270000|2021-10-04 06:34:30|19585.42|19465.42|19582.92|19462.92|19585.42|19465.42|19582.68|19462.68|10
1633329280000|2021-10-04 06:34:40|19583.09|19463.09|19584.54|19464.54|19584.54|19464.54|19581.87|19461.87|10
1633329290000|2021-10-04 06:34:50|19584.77|19464.77|19586.51|19466.51|19586.51|19466.51|19584.38|19464.38|9
1633329300000|2021-10-04 06:35:00|19586.86|19466.86|19591.79|19471.79|19591.79|19471.79|19586.63|19466.63|8
1633329310000|2021-10-04 06:35:10|19592.56|19472.56|19596.76|19476.76|19596.76|19476.76|19592.56|19472.56|10
1633329320000|2021-10-04 06:35:20|19596.46|19476.46|19598.5|19478.5|19598.5|19478.5|19596.4|19476.4|10
1633329330000|2021-10-04 06:35:30|19598.56|19478.56|19598.54|19478.54|19598.95|19478.95|19598.39|19478.39|10
1633329340000|2021-10-04 06:35:40|19598.77|19478.77|19600.18|19480.18|19600.18|19480.18|19598.76|19478.76|9
1633329350000|2021-10-04 06:35:50|19600.22|19480.22|19602.18|19482.18|19602.78|19482.78|19599.37|19479.37|10
1633329360000|2021-10-04 06:36:00|19602.21|19482.21|19606.62|19486.62|19607.09|19487.09|19602.21|19482.21|10
1633329370000|2021-10-04 06:36:10|19607.36|19487.36|19609.45|19489.45|19610.01|19490.01|19607.36|19487.36|9
1633329380000|2021-10-04 06:36:20|19609.66|19489.66|19611.98|19491.98|19612.39|19492.39|19609.66|19489.66|10
1633329390000|2021-10-04 06:36:30|19612.04|19492.04|19610.55|19490.55|19612.44|19492.44|19610.38|19490.38|9
1633329400000|2021-10-04 06:36:40|19610.8|19490.8|19610.86|19490.86|19610.92|19490.92|19610.53|19490.53|8
1633329410000|2021-10-04 06:36:50|19610.26|19490.26|19609.02|19489.02|19610.38|19490.38|19609.02|19489.02|10
1633329420000|2021-10-04 06:37:00|19608.88|19488.88|19607.86|19487.86|19608.93|19488.93|19607.71|19487.71|8
1633329430000|2021-10-04 06:37:10|19607.98|19487.98|19607.7|19487.7|19609.07|19489.07|19607.7|19487.7|9
1633329440000|2021-10-04 06:37:20|19607.51|19487.51|19603.12|19483.12|19607.51|19487.51|19603.12|19483.12|10
1633329450000|2021-10-04 06:37:30|19602.73|19482.73|19603.37|19483.37|19603.39|19483.39|19602.63|19482.63|10
1633329460000|2021-10-04 06:37:40|19603.74|19483.74|19604.02|19484.02|19604.02|19484.02|19603.5|19483.5|9
1633329470000|2021-10-04 06:37:50|19604.5|19484.5|19608.1|19488.1|19608.1|19488.1|19604.5|19484.5|9
1633329480000|2021-10-04 06:38:00|19608.51|19488.51|19614.03|19494.03|19614.03|19494.03|19608.25|19488.25|10
1633329490000|2021-10-04 06:38:10|19614.88|19494.88|19617.76|19497.76|19617.92|19497.92|19614.88|19494.88|10
1633329500000|2021-10-04 06:38:20|19620.36|19500.36|19622.75|19502.75|19622.96|19502.96|19620.31|19500.31|10
1633329510000|2021-10-04 06:38:30|19622.97|19502.97|19622.79|19502.79|19623.56|19503.56|19622.79|19502.79|9
1633329520000|2021-10-04 06:38:40|19622.41|19502.41|19623.13|19503.13|19623.13|19503.13|19622.11|19502.11|10
1633329530000|2021-10-04 06:38:50|19623.31|19503.31|19626.6|19506.6|19626.6|19506.6|19623.18|19503.18|10
1633329540000|2021-10-04 06:39:00|19625.98|19505.98|19626.16|19506.16|19626.16|19506.16|19624.53|19504.53|9
1633329550000|2021-10-04 06:39:10|19625.94|19505.94|19621.73|19501.73|19625.94|19505.94|19621.62|19501.62|10
1633329560000|2021-10-04 06:39:20|19620.37|19500.37|19619.42|19499.42|19620.37|19500.37|19619.42|19499.42|10
1633329570000|2021-10-04 06:39:30|19620.05|19500.05|19618.58|19498.58|19620.15|19500.15|19618.46|19498.46|10
1633329580000|2021-10-04 06:39:40|19618.54|19498.54|19618.37|19498.37|19618.54|19498.54|19616.67|19496.67|10
1633329590000|2021-10-04 06:39:50|19618.3|19498.3|19617.21|19497.21|19618.3|19498.3|19617|19497|7
1633329600000|2021-10-04 06:40:00|19616.99|19496.99|19617.63|19497.63|19618.32|19498.32|19616.49|19496.49|10
1633329610000|2021-10-04 06:40:10|19616.88|19496.88|19615.96|19495.96|19616.88|19496.88|19615.55|19495.55|10
1633329620000|2021-10-04 06:40:20|19616.09|19496.09|19614.54|19494.54|19616.09|19496.09|19614.54|19494.54|9
1633329630000|2021-10-04 06:40:30|19614.28|19494.28|19608.06|19488.06|19614.28|19494.28|19608.06|19488.06|10
1633329640000|2021-10-04 06:40:40|19607.4|19487.4|19601.24|19481.24|19607.47|19487.47|19601.24|19481.24|10
1633329650000|2021-10-04 06:40:50|19601.03|19481.03|19596.43|19476.43|19601.03|19481.03|19596.43|19476.43|10
1633329660000|2021-10-04 06:41:00|19596.55|19476.55|19592.98|19472.98|19596.6|19476.6|19592.98|19472.98|9
1633329670000|2021-10-04 06:41:10|19594.03|19474.03|19592.2|19472.2|19594.03|19474.03|19591.98|19471.98|8
1633329680000|2021-10-04 06:41:20|19592.17|19472.17|19589|19469|19592.17|19472.17|19589|19469|9
1633329690000|2021-10-04 06:41:30|19588.49|19468.49|19585.93|19465.93|19588.49|19468.49|19585.77|19465.77|9
1633329700000|2021-10-04 06:41:40|19586.16|19466.16|19584.32|19464.32|19586.16|19466.16|19584.32|19464.32|8
1633329710000|2021-10-04 06:41:50|19584.18|19464.18|19583.06|19463.06|19584.18|19464.18|19583.06|19463.06|9
1633329720000|2021-10-04 06:42:00|19582.1|19462.1|19580.57|19460.57|19583.1|19463.1|19580.57|19460.57|9
1633329730000|2021-10-04 06:42:10|19579.67|19459.67|19579.81|19459.81|19580.87|19460.87|19579.67|19459.67|9
1633329740000|2021-10-04 06:42:20|19579.78|19459.78|19578.75|19458.75|19579.96|19459.96|19578.75|19458.75|10
1633329750000|2021-10-04 06:42:30|19578.38|19458.38|19576.58|19456.58|19578.38|19458.38|19576.58|19456.58|8
1633329760000|2021-10-04 06:42:40|19576.92|19456.92|19575.57|19455.57|19576.92|19456.92|19575.57|19455.57|9
1633329770000|2021-10-04 06:42:50|19575.53|19455.53|19573.96|19453.96|19575.53|19455.53|19573.9|19453.9|9
1633329780000|2021-10-04 06:43:00|19573.91|19453.91|19574.14|19454.14|19574.84|19454.84|19572.3|19452.3|10
1633329790000|2021-10-04 06:43:10|19575.58|19455.58|19577.17|19457.17|19577.17|19457.17|19575.58|19455.58|10
1633329800000|2021-10-04 06:43:20|19577.28|19457.28|19578.37|19458.37|19578.54|19458.54|19577.01|19457.01|10
1633329810000|2021-10-04 06:43:30|19577.87|19457.87|19577.94|19457.94|19577.94|19457.94|19577.03|19457.03|10
1633329820000|2021-10-04 06:43:40|19578.01|19458.01|19580.46|19460.46|19580.46|19460.46|19577.51|19457.51|9
1633329830000|2021-10-04 06:43:50|19580.77|19460.77|19580.57|19460.57|19581.02|19461.02|19580.55|19460.55|10
1633329840000|2021-10-04 06:44:00|19580.16|19460.16|19577.1|19457.1|19580.31|19460.31|19577.1|19457.1|10
1633329850000|2021-10-04 06:44:10|19577.15|19457.15|19579.71|19459.71|19579.71|19459.71|19577.04|19457.04|9
1633329860000|2021-10-04 06:44:20|19580.36|19460.36|19578.72|19458.72|19580.67|19460.67|19578.72|19458.72|10
1633329870000|2021-10-04 06:44:30|19579.18|19459.18|19577.5|19457.5|19579.27|19459.27|19577.49|19457.49|10
1633329880000|2021-10-04 06:44:40|19577.23|19457.23|19578|19458|19578|19458|19576.65|19456.65|9
1633329890000|2021-10-04 06:44:50|19577.94|19457.94|19578.99|19458.99|19579.24|19459.24|19577.94|19457.94|9
1633329900000|2021-10-04 06:45:00|19579.29|19459.29|19576.64|19456.64|19579.4|19459.4|19576.59|19456.59|10
1633329910000|2021-10-04 06:45:10|19575.49|19455.49|19572.06|19452.06|19575.49|19455.49|19572.06|19452.06|10
1633329920000|2021-10-04 06:45:20|19572.41|19452.41|19567.91|19447.91|19572.41|19452.41|19567.91|19447.91|10
1633329930000|2021-10-04 06:45:30|19567.67|19447.67|19561.91|19441.91|19567.69|19447.69|19561.91|19441.91|10
1633329940000|2021-10-04 06:45:40|19561.85|19441.85|19563.75|19443.75|19563.75|19443.75|19561.85|19441.85|10
1633329950000|2021-10-04 06:45:50|19564.53|19444.53|19565.7|19445.7|19565.7|19445.7|19564.53|19444.53|10
1633329960000|2021-10-04 06:46:00|19564.99|19444.99|19565.43|19445.43|19565.43|19445.43|19564.68|19444.68|10
1633329970000|2021-10-04 06:46:10|19565.4|19445.4|19565.44|19445.44|19565.92|19445.92|19565.4|19445.4|10
1633329980000|2021-10-04 06:46:20|19564.32|19444.32|19564.82|19444.82|19565.58|19445.58|19564.32|19444.32|10
1633329990000|2021-10-04 06:46:30|19564.9|19444.9|19565.41|19445.41|19565.41|19445.41|19564.58|19444.58|10
1633330000000|2021-10-04 06:46:40|19565.06|19445.06|19565.49|19445.49|19565.72|19445.72|19565.06|19445.06|10
1633330010000|2021-10-04 06:46:50|19565.6|19445.6|19563.88|19443.88|19565.71|19445.71|19563.63|19443.63|9
1633330020000|2021-10-04 06:47:00|19563.57|19443.57|19561.31|19441.31|19563.58|19443.58|19561.31|19441.31|10
1633330030000|2021-10-04 06:47:10|19561.01|19441.01|19560.37|19440.37|19561.18|19441.18|19559.65|19439.65|10
1633330040000|2021-10-04 06:47:20|19560.31|19440.31|19558.9|19438.9|19560.31|19440.31|19558.68|19438.68|9
1633330050000|2021-10-04 06:47:30|19559.03|19439.03|19558.32|19438.32|19559.03|19439.03|19558.32|19438.32|8
1633330060000|2021-10-04 06:47:40|19558.31|19438.31|19559.01|19439.01|19559.01|19439.01|19558.31|19438.31|8
1633330070000|2021-10-04 06:47:50|19559.36|19439.36|19561.6|19441.6|19561.6|19441.6|19559.36|19439.36|10
1633330080000|2021-10-04 06:48:00|19561.83|19441.83|19565.49|19445.49|19565.49|19445.49|19561.83|19441.83|10
1633330090000|2021-10-04 06:48:10|19565.64|19445.64|19567.12|19447.12|19567.12|19447.12|19564.49|19444.49|10
1633330100000|2021-10-04 06:48:20|19567.21|19447.21|19572.71|19452.71|19572.71|19452.71|19567.21|19447.21|10
1633330110000|2021-10-04 06:48:30|19573.21|19453.21|19580.79|19460.79|19580.79|19460.79|19573.21|19453.21|10
1633330120000|2021-10-04 06:48:40|19580.88|19460.88|19581.96|19461.96|19582.15|19462.15|19580.51|19460.51|9
1633330130000|2021-10-04 06:48:50|19582.41|19462.41|19584.27|19464.27|19584.36|19464.36|19582.37|19462.37|7
1633330140000|2021-10-04 06:49:00|19584.46|19464.46|19585.33|19465.33|19585.5|19465.5|19584.18|19464.18|10
1633330150000|2021-10-04 06:49:10|19585.27|19465.27|19588.66|19468.66|19588.82|19468.82|19585.27|19465.27|10
1633330160000|2021-10-04 06:49:20|19589|19469|19590.64|19470.64|19590.64|19470.64|19589|19469|10
1633330170000|2021-10-04 06:49:30|19591.94|19471.94|19588.93|19468.93|19591.94|19471.94|19588.47|19468.47|10
1633330180000|2021-10-04 06:49:40|19588.68|19468.68|19583.26|19463.26|19588.68|19468.68|19583.26|19463.26|10
1633330190000|2021-10-04 06:49:50|19582.55|19462.55|19584.39|19464.39|19584.68|19464.68|19582.55|19462.55|10
1633330200000|2021-10-04 06:50:00|19584.58|19464.58|19586.75|19466.75|19586.75|19466.75|19583.03|19463.03|10
1633330210000|2021-10-04 06:50:10|19587.01|19467.01|19584.56|19464.56|19589.21|19469.21|19584.56|19464.56|10
1633330220000|2021-10-04 06:50:20|19583.88|19463.88|19581.52|19461.52|19583.88|19463.88|19581.52|19461.52|10
1633330230000|2021-10-04 06:50:30|19581.51|19461.51|19577.63|19457.63|19581.51|19461.51|19577.63|19457.63|10
1633330240000|2021-10-04 06:50:40|19577.54|19457.54|19577.72|19457.72|19578.2|19458.2|19577.54|19457.54|10
1633330250000|2021-10-04 06:50:50|19578.2|19458.2|19578.18|19458.18|19580.43|19460.43|19578.05|19458.05|10
1633330260000|2021-10-04 06:51:00|19577.41|19457.41|19576.24|19456.24|19577.41|19457.41|19576.13|19456.13|9
1633330270000|2021-10-04 06:51:10|19576.08|19456.08|19577.31|19457.31|19577.31|19457.31|19576.08|19456.08|10
1633330280000|2021-10-04 06:51:20|19577.72|19457.72|19583.21|19463.21|19583.21|19463.21|19577.72|19457.72|10
1633330290000|2021-10-04 06:51:30|19583.71|19463.71|19587.97|19467.97|19587.97|19467.97|19583.71|19463.71|10
1633330300000|2021-10-04 06:51:40|19587.89|19467.89|19589.78|19469.78|19589.78|19469.78|19587.89|19467.89|10
1633330310000|2021-10-04 06:51:50|19589.79|19469.79|19595.73|19475.73|19595.73|19475.73|19589.79|19469.79|10
1633330320000|2021-10-04 06:52:00|19596.31|19476.31|19600.16|19480.16|19600.16|19480.16|19596.31|19476.31|10
1633330330000|2021-10-04 06:52:10|19599.87|19479.87|19601.79|19481.79|19602.04|19482.04|19599.7|19479.7|10
1633330340000|2021-10-04 06:52:20|19601.75|19481.75|19603.22|19483.22|19603.22|19483.22|19601.75|19481.75|9
1633330350000|2021-10-04 06:52:30|19603.43|19483.43|19603.77|19483.77|19604.05|19484.05|19603.17|19483.17|9
1633330360000|2021-10-04 06:52:40|19603.73|19483.73|19612.17|19492.17|19612.17|19492.17|19603.73|19483.73|10
1633330370000|2021-10-04 06:52:50|19613.51|19493.51|19616.44|19496.44|19616.44|19496.44|19613.51|19493.51|9
1633330380000|2021-10-04 06:53:00|19617.05|19497.05|19616.08|19496.08|19617.21|19497.21|19615.8|19495.8|10
1633330390000|2021-10-04 06:53:10|19616.21|19496.21|19615.26|19495.26|19616.23|19496.23|19614.44|19494.44|10
1633330400000|2021-10-04 06:53:20|19615.33|19495.33|19616.13|19496.13|19616.13|19496.13|19613.75|19493.75|10
1633330410000|2021-10-04 06:53:30|19616.35|19496.35|19618.67|19498.67|19618.81|19498.81|19616.26|19496.26|10
1633330420000|2021-10-04 06:53:40|19618.79|19498.79|19619.03|19499.03|19619.23|19499.23|19618.67|19498.67|9
1633330430000|2021-10-04 06:53:50|19619.01|19499.01|19618.86|19498.86|19619.12|19499.12|19618.47|19498.47|10
1633330440000|2021-10-04 06:54:00|19619|19499|19615.93|19495.93|19619.58|19499.58|19615.6|19495.6|10
1633330450000|2021-10-04 06:54:10|19616.01|19496.01|19616.76|19496.76|19616.76|19496.76|19615|19495|10
1633330460000|2021-10-04 06:54:20|19616.8|19496.8|19617.11|19497.11|19617.21|19497.21|19616.16|19496.16|10
1633330470000|2021-10-04 06:54:30|19616.78|19496.78|19614.86|19494.86|19617.44|19497.44|19614.86|19494.86|10
1633330480000|2021-10-04 06:54:40|19614.8|19494.8|19613.3|19493.3|19614.8|19494.8|19613.18|19493.18|10
1633330490000|2021-10-04 06:54:50|19612.85|19492.85|19613.1|19493.1|19613.24|19493.24|19611.5|19491.5|10
1633330500000|2021-10-04 06:55:00|19613.52|19493.52|19614.37|19494.37|19614.37|19494.37|19613.09|19493.09|9
1633330510000|2021-10-04 06:55:10|19614.04|19494.04|19612.02|19492.02|19614.04|19494.04|19612.02|19492.02|9
1633330520000|2021-10-04 06:55:20|19611.8|19491.8|19610.33|19490.33|19611.8|19491.8|19610.33|19490.33|9
1633330530000|2021-10-04 06:55:30|19610.78|19490.78|19611.51|19491.51|19611.57|19491.57|19610.72|19490.72|9
1633330540000|2021-10-04 06:55:40|19611.76|19491.76|19610.49|19490.49|19612.47|19492.47|19610.49|19490.49|10
1633330550000|2021-10-04 06:55:50|19610.39|19490.39|19609.26|19489.26|19610.39|19490.39|19609.06|19489.06|10
1633330560000|2021-10-04 06:56:00|19608.66|19488.66|19607.41|19487.41|19608.66|19488.66|19606.57|19486.57|10
1633330570000|2021-10-04 06:56:10|19607.27|19487.27|19608.2|19488.2|19608.2|19488.2|19606.82|19486.82|9
1633330580000|2021-10-04 06:56:20|19608.11|19488.11|19608.37|19488.37|19608.78|19488.78|19608.11|19488.11|10
1633330590000|2021-10-04 06:56:30|19608.5|19488.5|19605.51|19485.51|19608.53|19488.53|19605.51|19485.51|10
1633330600000|2021-10-04 06:56:40|19605.5|19485.5|19600.07|19480.07|19605.5|19485.5|19600.07|19480.07|10
1633330610000|2021-10-04 06:56:50|19599.66|19479.66|19597.84|19477.84|19599.66|19479.66|19597.84|19477.84|10
1633330620000|2021-10-04 06:57:00|19597.94|19477.94|19600.76|19480.76|19600.76|19480.76|19597.79|19477.79|10
1633330630000|2021-10-04 06:57:10|19600.89|19480.89|19596.67|19476.67|19600.97|19480.97|19596.67|19476.67|10
1633330640000|2021-10-04 06:57:20|19594.83|19474.83|19592.46|19472.46|19594.83|19474.83|19592.46|19472.46|10
1633330650000|2021-10-04 06:57:30|19592.3|19472.3|19591.39|19471.39|19592.55|19472.55|19591.39|19471.39|9
1633330660000|2021-10-04 06:57:40|19591.06|19471.06|19589.31|19469.31|19591.33|19471.33|19589.31|19469.31|10
1633330670000|2021-10-04 06:57:50|19589.04|19469.04|19588.72|19468.72|19590.12|19470.12|19588.72|19468.72|8
1633330680000|2021-10-04 06:58:00|19588.82|19468.82|19588.35|19468.35|19588.82|19468.82|19588.11|19468.11|9
1633330690000|2021-10-04 06:58:10|19589.43|19469.43|19587.24|19467.24|19589.43|19469.43|19587.24|19467.24|9
1633330700000|2021-10-04 06:58:20|19588.07|19468.07|19586.18|19466.18|19588.09|19468.09|19586.18|19466.18|8
1633330710000|2021-10-04 06:58:30|19585.83|19465.83|19585.17|19465.17|19586.23|19466.23|19584.66|19464.66|8
1633330720000|2021-10-04 06:58:40|19585.47|19465.47|19587.36|19467.36|19587.92|19467.92|19585.47|19465.47|10
1633330730000|2021-10-04 06:58:50|19587.87|19467.87|19590.53|19470.53|19590.53|19470.53|19587.25|19467.25|10
1633330740000|2021-10-04 06:59:00|19590.7|19470.7|19588.23|19468.23|19593.21|19473.21|19588.23|19468.23|10
1633330750000|2021-10-04 06:59:10|19587.41|19467.41|19587.26|19467.26|19587.41|19467.41|19586.58|19466.58|10
1633330760000|2021-10-04 06:59:20|19586.35|19466.35|19581.8|19461.8|19586.35|19466.35|19581.8|19461.8|10
1633330770000|2021-10-04 06:59:30|19582.33|19462.33|19581.79|19461.79|19582.49|19462.49|19581.79|19461.79|8
1633330780000|2021-10-04 06:59:40|19581.65|19461.65|19579.62|19459.62|19581.65|19461.65|19579.62|19459.62|10
1633330790000|2021-10-04 06:59:50|19579.56|19459.56|19577.97|19457.97|19579.67|19459.67|19577.86|19457.86|10
1633330800000|2021-10-04 07:00:00|19577.77|19457.77|19570.56|19450.56|19577.82|19457.82|19570.56|19450.56|10
1633330810000|2021-10-04 07:00:10|19570.58|19450.58|19564.1|19444.1|19571.56|19451.56|19564.1|19444.1|10
1633330820000|2021-10-04 07:00:20|19563.59|19443.59|19562.86|19442.86|19564.14|19444.14|19562.38|19442.38|10
1633330830000|2021-10-04 07:00:30|19562.63|19442.63|19560.1|19440.1|19563.71|19443.71|19560.1|19440.1|10
1633330840000|2021-10-04 07:00:40|19559.43|19439.43|19550.53|19430.53|19559.43|19439.43|19550.53|19430.53|10
1633330850000|2021-10-04 07:00:50|19549.38|19429.38|19545.81|19425.81|19549.38|19429.38|19545.81|19425.81|10
1633330860000|2021-10-04 07:01:00|19546.3|19426.3|19546.11|19426.11|19546.89|19426.89|19545.67|19425.67|10
1633330870000|2021-10-04 07:01:10|19545.87|19425.87|19546.14|19426.14|19546.14|19426.14|19545.35|19425.35|10
1633330880000|2021-10-04 07:01:20|19547.18|19427.18|19544.37|19424.37|19547.18|19427.18|19544.37|19424.37|10
1633330890000|2021-10-04 07:01:30|19544.67|19424.67|19542.86|19422.86|19544.72|19424.72|19542.86|19422.86|9
1633330900000|2021-10-04 07:01:40|19542.46|19422.46|19539.91|19419.91|19542.46|19422.46|19539.91|19419.91|9
1633330910000|2021-10-04 07:01:50|19539.94|19419.94|19539.44|19419.44|19540.66|19420.66|19538.8|19418.8|10
1633330920000|2021-10-04 07:02:00|19538.7|19418.7|19541.75|19421.75|19541.75|19421.75|19538.7|19418.7|8
1633330930000|2021-10-04 07:02:10|19541.77|19421.77|19542.7|19422.7|19543.22|19423.22|19541.77|19421.77|9
1633330940000|2021-10-04 07:02:20|19542.48|19422.48|19537.33|19417.33|19542.48|19422.48|19537.33|19417.33|10
1633330950000|2021-10-04 07:02:30|19537.28|19417.28|19534.25|19414.25|19537.28|19417.28|19533.98|19413.98|10
1633330960000|2021-10-04 07:02:40|19534.3|19414.3|19533.12|19413.12|19534.3|19414.3|19533.12|19413.12|9
1633330970000|2021-10-04 07:02:50|19533.23|19413.23|19534.86|19414.86|19535.1|19415.1|19533.23|19413.23|10
1633330980000|2021-10-04 07:03:00|19535.38|19415.38|19532.46|19412.46|19535.38|19415.38|19532.46|19412.46|10
1633330990000|2021-10-04 07:03:10|19532.48|19412.48|19535.56|19415.56|19535.56|19415.56|19532.44|19412.44|10
1633331000000|2021-10-04 07:03:20|19535.8|19415.8|19535.59|19415.59|19535.8|19415.8|19535.18|19415.18|10
1633331010000|2021-10-04 07:03:30|19535.68|19415.68|19533.78|19413.78|19535.68|19415.68|19533.78|19413.78|9
1633331020000|2021-10-04 07:03:40|19533.83|19413.83|19528.49|19408.49|19533.83|19413.83|19528.46|19408.46|9
1633331030000|2021-10-04 07:03:50|19528.36|19408.36|19526.68|19406.68|19528.36|19408.36|19526.68|19406.68|9
1633331040000|2021-10-04 07:04:00|19526.58|19406.58|19520.58|19400.58|19526.6|19406.6|19520.54|19400.54|10
1633331050000|2021-10-04 07:04:10|19520.64|19400.64|19516.22|19396.22|19520.64|19400.64|19516.22|19396.22|9
1633331060000|2021-10-04 07:04:20|19516.34|19396.34|19517.04|19397.04|19517.05|19397.05|19516.34|19396.34|8
1633331070000|2021-10-04 07:04:30|19516.36|19396.36|19517.01|19397.01|19517.35|19397.35|19516.19|19396.19|10
1633331080000|2021-10-04 07:04:40|19516.55|19396.55|19519.53|19399.53|19519.53|19399.53|19516.26|19396.26|10
1633331090000|2021-10-04 07:04:50|19520.96|19400.96|19523.6|19403.6|19523.6|19403.6|19520.96|19400.96|10
1633331100000|2021-10-04 07:05:00|19523.59|19403.59|19523.38|19403.38|19524.05|19404.05|19523.38|19403.38|9
1633331110000|2021-10-04 07:05:10|19523.88|19403.88|19524.35|19404.35|19524.35|19404.35|19523.29|19403.29|9
1633331120000|2021-10-04 07:05:20|19525.47|19405.47|19530.58|19410.58|19530.58|19410.58|19525.47|19405.47|9
1633331130000|2021-10-04 07:05:30|19530.7|19410.7|19536.95|19416.95|19536.99|19416.99|19530.7|19410.7|10
1633331140000|2021-10-04 07:05:40|19537.05|19417.05|19539.85|19419.85|19540.55|19420.55|19536.97|19416.97|9
1633331150000|2021-10-04 07:05:50|19539.87|19419.87|19540.14|19420.14|19540.24|19420.24|19538.93|19418.93|8
1633331160000|2021-10-04 07:06:00|19539.76|19419.76|19539.02|19419.02|19539.76|19419.76|19538.97|19418.97|10
1633331170000|2021-10-04 07:06:10|19539.61|19419.61|19541.24|19421.24|19541.24|19421.24|19539.42|19419.42|9
1633331180000|2021-10-04 07:06:20|19542.58|19422.58|19544.63|19424.63|19545.09|19425.09|19542.58|19422.58|9
1633331190000|2021-10-04 07:06:30|19544.98|19424.98|19543.72|19423.72|19544.98|19424.98|19543.46|19423.46|9
1633331200000|2021-10-04 07:06:40|19544.38|19424.38|19544.83|19424.83|19544.83|19424.83|19544.25|19424.25|10
1633331210000|2021-10-04 07:06:50|19544.67|19424.67|19543.13|19423.13|19544.67|19424.67|19542.8|19422.8|10
1633331220000|2021-10-04 07:07:00|19543.67|19423.67|19540.2|19420.2|19543.81|19423.81|19540.2|19420.2|10
1633331230000|2021-10-04 07:07:10|19539.89|19419.89|19537.38|19417.38|19540.09|19420.09|19537.38|19417.38|10
1633331240000|2021-10-04 07:07:20|19537.19|19417.19|19535.03|19415.03|19537.19|19417.19|19534.73|19414.73|10
1633331250000|2021-10-04 07:07:30|19534.12|19414.12|19536.2|19416.2|19537.19|19417.19|19534.12|19414.12|10
1633331260000|2021-10-04 07:07:40|19536.23|19416.23|19536.89|19416.89|19536.89|19416.89|19534.35|19414.35|10
1633331270000|2021-10-04 07:07:50|19537.06|19417.06|19538.64|19418.64|19538.64|19418.64|19537.06|19417.06|9
1633331280000|2021-10-04 07:08:00|19539.3|19419.3|19540.26|19420.26|19540.42|19420.42|19539.3|19419.3|4
1633331720000|2021-10-04 07:15:20|19585.71|19465.71|19585.98|19465.98|19585.98|19465.98|19585.51|19465.51|7
1633331730000|2021-10-04 07:15:30|19586.52|19466.52|19588.61|19468.61|19588.87|19468.87|19586.52|19466.52|10
1633331740000|2021-10-04 07:15:40|19588.55|19468.55|19588.55|19468.55|19588.55|19468.55|19587.75|19467.75|10
1633331750000|2021-10-04 07:15:50|19588.71|19468.71|19589.17|19469.17|19589.25|19469.25|19588.71|19468.71|9
1633331760000|2021-10-04 07:16:00|19589.47|19469.47|19590.75|19470.75|19590.75|19470.75|19589.17|19469.17|10
1633331770000|2021-10-04 07:16:10|19590.7|19470.7|19591.11|19471.11|19591.51|19471.51|19590.7|19470.7|9
1633331780000|2021-10-04 07:16:20|19591.7|19471.7|19590.52|19470.52|19591.84|19471.84|19590.48|19470.48|10
1633331790000|2021-10-04 07:16:30|19589.92|19469.92|19588.62|19468.62|19589.95|19469.95|19588.62|19468.62|8
1633331800000|2021-10-04 07:16:40|19588.79|19468.79|19589|19469|19589.01|19469.01|19588.63|19468.63|7
1633331810000|2021-10-04 07:16:50|19588.83|19468.83|19589.72|19469.72|19589.72|19469.72|19588.83|19468.83|9
1633331820000|2021-10-04 07:17:00|19590.08|19470.08|19589.99|19469.99|19590.43|19470.43|19589.81|19469.81|10
1633331830000|2021-10-04 07:17:10|19589.68|19469.68|19587.53|19467.53|19589.68|19469.68|19587.53|19467.53|9
1633331840000|2021-10-04 07:17:20|19587.48|19467.48|19587.5|19467.5|19587.5|19467.5|19587.19|19467.19|9
1633331850000|2021-10-04 07:17:30|19587.55|19467.55|19589.75|19469.75|19589.87|19469.87|19587.55|19467.55|10
1633331860000|2021-10-04 07:17:40|19590.57|19470.57|19594.28|19474.28|19594.28|19474.28|19590.57|19470.57|9
1633331870000|2021-10-04 07:17:50|19594.85|19474.85|19597|19477|19597.03|19477.03|19594.8|19474.8|10
1633331880000|2021-10-04 07:18:00|19597.31|19477.31|19595.98|19475.98|19598.32|19478.32|19595.98|19475.98|10
1633331890000|2021-10-04 07:18:10|19594.92|19474.92|19594.03|19474.03|19595.13|19475.13|19594.03|19474.03|9
1633331900000|2021-10-04 07:18:20|19593.56|19473.56|19592.92|19472.92|19594.11|19474.11|19592.92|19472.92|9
1633331910000|2021-10-04 07:18:30|19592.78|19472.78|19593.84|19473.84|19593.84|19473.84|19592.68|19472.68|8
1633331920000|2021-10-04 07:18:40|19593.66|19473.66|19594.8|19474.8|19594.8|19474.8|19593.63|19473.63|9
1633331930000|2021-10-04 07:18:50|19595.06|19475.06|19594.6|19474.6|19595.18|19475.18|19594.53|19474.53|9
1633331940000|2021-10-04 07:19:00|19594.44|19474.44|19594.82|19474.82|19596.11|19476.11|19594.44|19474.44|10
1633331950000|2021-10-04 07:19:10|19594.73|19474.73|19595.63|19475.63|19595.63|19475.63|19594.73|19474.73|10
1633331960000|2021-10-04 07:19:20|19595.71|19475.71|19595.73|19475.73|19596.24|19476.24|19595.71|19475.71|6
1633331970000|2021-10-04 07:19:30|19596.12|19476.12|19598.5|19478.5|19598.5|19478.5|19596.04|19476.04|10
1633331980000|2021-10-04 07:19:40|19598.58|19478.58|19596.65|19476.65|19598.75|19478.75|19596.39|19476.39|10
1633331990000|2021-10-04 07:19:50|19595.28|19475.28|19593.41|19473.41|19595.28|19475.28|19592.81|19472.81|10
1633332000000|2021-10-04 07:20:00|19593.38|19473.38|19592.98|19472.98|19593.44|19473.44|19592.95|19472.95|7
1633332010000|2021-10-04 07:20:10|19593.24|19473.24|19592.67|19472.67|19593.74|19473.74|19592.67|19472.67|10
1633332020000|2021-10-04 07:20:20|19593.33|19473.33|19590.36|19470.36|19593.33|19473.33|19590.36|19470.36|9
1633332030000|2021-10-04 07:20:30|19588.23|19468.23|19580.94|19460.94|19588.23|19468.23|19580.94|19460.94|10
1633332040000|2021-10-04 07:20:40|19580.16|19460.16|19577.38|19457.38|19580.19|19460.19|19577.38|19457.38|10
1633332050000|2021-10-04 07:20:50|19576.64|19456.64|19571.24|19451.24|19576.64|19456.64|19571.24|19451.24|10
1633332060000|2021-10-04 07:21:00|19569.5|19449.5|19565.07|19445.07|19569.5|19449.5|19564.81|19444.81|10
1633332070000|2021-10-04 07:21:10|19564.9|19444.9|19553.43|19433.43|19564.9|19444.9|19553.43|19433.43|10
1633332080000|2021-10-04 07:21:20|19553.63|19433.63|19552.58|19432.58|19554.03|19434.03|19552.58|19432.58|8
1633332090000|2021-10-04 07:21:30|19552.76|19432.76|19553.26|19433.26|19553.91|19433.91|19552.76|19432.76|10
1633332100000|2021-10-04 07:21:40|19551.87|19431.87|19552.51|19432.51|19552.51|19432.51|19551.48|19431.48|10
1633332110000|2021-10-04 07:21:50|19552.5|19432.5|19554.6|19434.6|19554.99|19434.99|19552.5|19432.5|9
1633332120000|2021-10-04 07:22:00|19555.08|19435.08|19553.13|19433.13|19555.17|19435.17|19552.9|19432.9|10
1633332130000|2021-10-04 07:22:10|19552.86|19432.86|19554.21|19434.21|19554.21|19434.21|19552.42|19432.42|10
1633332140000|2021-10-04 07:22:20|19555.24|19435.24|19556.13|19436.13|19557.02|19437.02|19555.24|19435.24|10
1633332150000|2021-10-04 07:22:30|19556.14|19436.14|19557.1|19437.1|19557.1|19437.1|19554.05|19434.05|9
1633332160000|2021-10-04 07:22:40|19557.24|19437.24|19557.49|19437.49|19558.22|19438.22|19557.24|19437.24|10
1633332170000|2021-10-04 07:22:50|19557.35|19437.35|19556.21|19436.21|19557.95|19437.95|19556.21|19436.21|8
1633332180000|2021-10-04 07:23:00|19557.63|19437.63|19556.35|19436.35|19557.87|19437.87|19555.81|19435.81|10
1633332190000|2021-10-04 07:23:10|19556.49|19436.49|19554.94|19434.94|19556.49|19436.49|19554.94|19434.94|8
1633332200000|2021-10-04 07:23:20|19555.03|19435.03|19554.64|19434.64|19555.03|19435.03|19554.02|19434.02|10
1633332210000|2021-10-04 07:23:30|19554.67|19434.67|19554.21|19434.21|19554.67|19434.67|19554|19434|9
1633332220000|2021-10-04 07:23:40|19554.4|19434.4|19555.94|19435.94|19555.94|19435.94|19554.19|19434.19|8
1633332230000|2021-10-04 07:23:50|19555.98|19435.98|19559.17|19439.17|19559.17|19439.17|19555.98|19435.98|9
1633332240000|2021-10-04 07:24:00|19560.32|19440.32|19562.42|19442.42|19562.82|19442.82|19560.32|19440.32|10
1633332250000|2021-10-04 07:24:10|19562.65|19442.65|19562.85|19442.85|19562.95|19442.95|19562.65|19442.65|10
1633332260000|2021-10-04 07:24:20|19562.47|19442.47|19562.5|19442.5|19562.7|19442.7|19562.45|19442.45|7
1633332270000|2021-10-04 07:24:30|19562.47|19442.47|19564.16|19444.16|19564.82|19444.82|19562.38|19442.38|10
1633332280000|2021-10-04 07:24:40|19564.2|19444.2|19562.44|19442.44|19564.2|19444.2|19562.44|19442.44|9
1633332290000|2021-10-04 07:24:50|19562.75|19442.75|19561.08|19441.08|19562.88|19442.88|19561.08|19441.08|10
1633332300000|2021-10-04 07:25:00|19561.18|19441.18|19560.51|19440.51|19561.77|19441.77|19560|19440|10
1633332310000|2021-10-04 07:25:10|19560.62|19440.62|19560.69|19440.69|19560.79|19440.79|19560.44|19440.44|10
1633332320000|2021-10-04 07:25:20|19561.02|19441.02|19562.27|19442.27|19562.59|19442.59|19561.02|19441.02|9
1633332330000|2021-10-04 07:25:30|19562.56|19442.56|19564.34|19444.34|19564.34|19444.34|19562.47|19442.47|10
1633332340000|2021-10-04 07:25:40|19564.05|19444.05|19568.22|19448.22|19568.22|19448.22|19564.05|19444.05|10
1633332350000|2021-10-04 07:25:50|19568.25|19448.25|19571.62|19451.62|19571.62|19451.62|19568.17|19448.17|10
1633332360000|2021-10-04 07:26:00|19571.72|19451.72|19573.98|19453.98|19573.98|19453.98|19571.72|19451.72|10
1633332370000|2021-10-04 07:26:10|19574.01|19454.01|19578.29|19458.29|19578.29|19458.29|19574.01|19454.01|8
1633332380000|2021-10-04 07:26:20|19578.67|19458.67|19579.79|19459.79|19579.94|19459.94|19578.67|19458.67|10
1633332390000|2021-10-04 07:26:30|19580.09|19460.09|19581.93|19461.93|19581.93|19461.93|19580.06|19460.06|9
1633332400000|2021-10-04 07:26:40|19583.27|19463.27|19583.65|19463.65|19584.06|19464.06|19583.16|19463.16|9
1633332410000|2021-10-04 07:26:50|19583.56|19463.56|19582.92|19462.92|19584.31|19464.31|19582.92|19462.92|10
1633332420000|2021-10-04 07:27:00|19582.76|19462.76|19586.15|19466.15|19586.23|19466.23|19582.76|19462.76|9
1633332430000|2021-10-04 07:27:10|19586.24|19466.24|19588.02|19468.02|19588.02|19468.02|19586.24|19466.24|9
1633332440000|2021-10-04 07:27:20|19589.34|19469.34|19589.37|19469.37|19590.04|19470.04|19588.74|19468.74|9
1633332450000|2021-10-04 07:27:30|19587.95|19467.95|19589.1|19469.1|19589.53|19469.53|19587.02|19467.02|10
1633332460000|2021-10-04 07:27:40|19589.21|19469.21|19591.37|19471.37|19591.82|19471.82|19588.78|19468.78|10
1633332470000|2021-10-04 07:27:50|19591.91|19471.91|19593.8|19473.8|19593.8|19473.8|19591.91|19471.91|9
1633332480000|2021-10-04 07:28:00|19594.2|19474.2|19597.77|19477.77|19597.77|19477.77|19594.2|19474.2|9
1633332490000|2021-10-04 07:28:10|19598.08|19478.08|19600.01|19480.01|19600.01|19480.01|19598.08|19478.08|8
1633332500000|2021-10-04 07:28:20|19600.37|19480.37|19599.57|19479.57|19601.09|19481.09|19599.57|19479.57|9
1633332510000|2021-10-04 07:28:30|19599.58|19479.58|19602.53|19482.53|19602.53|19482.53|19599.58|19479.58|9
1633332520000|2021-10-04 07:28:40|19602.73|19482.73|19604.86|19484.86|19605.03|19485.03|19602.73|19482.73|8
1633332530000|2021-10-04 07:28:50|19605.46|19485.46|19603.75|19483.75|19606.33|19486.33|19603.75|19483.75|10
1633332540000|2021-10-04 07:29:00|19604.83|19484.83|19603.02|19483.02|19604.92|19484.92|19602.73|19482.73|10
1633332550000|2021-10-04 07:29:10|19603.29|19483.29|19604.72|19484.72|19604.74|19484.74|19602.7|19482.7|10
1633332560000|2021-10-04 07:29:20|19604.99|19484.99|19605.62|19485.62|19605.62|19485.62|19603.47|19483.47|9
1633332570000|2021-10-04 07:29:30|19606.14|19486.14|19609.06|19489.06|19609.06|19489.06|19606.14|19486.14|10
1633332580000|2021-10-04 07:29:40|19609.53|19489.53|19611.42|19491.42|19611.42|19491.42|19609.51|19489.51|10
1633332590000|2021-10-04 07:29:50|19611.44|19491.44|19612.23|19492.23|19613.04|19493.04|19611.24|19491.24|10
1633332600000|2021-10-04 07:30:00|19613.27|19493.27|19612.97|19492.97|19614.3|19494.3|19612.4|19492.4|9
1633332610000|2021-10-04 07:30:10|19611.8|19491.8|19610|19490|19611.97|19491.97|19610|19490|10
1633332620000|2021-10-04 07:30:20|19609.95|19489.95|19609.29|19489.29|19609.95|19489.95|19608.47|19488.47|10
1633332630000|2021-10-04 07:30:30|19609.38|19489.38|19608.32|19488.32|19609.68|19489.68|19608.31|19488.31|10
1633332640000|2021-10-04 07:30:40|19608.2|19488.2|19609.21|19489.21|19610.41|19490.41|19608.13|19488.13|10
1633332650000|2021-10-04 07:30:50|19609.12|19489.12|19609.62|19489.62|19609.95|19489.95|19609.12|19489.12|9
1633332660000|2021-10-04 07:31:00|19609.36|19489.36|19609.45|19489.45|19609.55|19489.55|19608.99|19488.99|7
1633332670000|2021-10-04 07:31:10|19609.55|19489.55|19608.89|19488.89|19609.55|19489.55|19608.89|19488.89|9
1633332680000|2021-10-04 07:31:20|19608.82|19488.82|19610.79|19490.79|19610.86|19490.86|19608.65|19488.65|10
1633332690000|2021-10-04 07:31:30|19610.61|19490.61|19608.83|19488.83|19610.61|19490.61|19608.77|19488.77|10
1633332700000|2021-10-04 07:31:40|19608.75|19488.75|19606.16|19486.16|19608.75|19488.75|19606.16|19486.16|9
1633332710000|2021-10-04 07:31:50|19606.43|19486.43|19605.03|19485.03|19606.58|19486.58|19605.03|19485.03|10
1633332720000|2021-10-04 07:32:00|19607.38|19487.38|19604.56|19484.56|19607.38|19487.38|19604.47|19484.47|10
1633332730000|2021-10-04 07:32:10|19604.94|19484.94|19606.46|19486.46|19606.46|19486.46|19604.7|19484.7|9
1633332740000|2021-10-04 07:32:20|19606.38|19486.38|19610.12|19490.12|19610.12|19490.12|19606.38|19486.38|10
1633332750000|2021-10-04 07:32:30|19610.51|19490.51|19615.19|19495.19|19615.19|19495.19|19610.51|19490.51|10
1633332760000|2021-10-04 07:32:40|19615.59|19495.59|19620.05|19500.05|19620.05|19500.05|19615.59|19495.59|7
1633332770000|2021-10-04 07:32:50|19619.13|19499.13|19616.51|19496.51|19619.13|19499.13|19616.51|19496.51|9
1633332780000|2021-10-04 07:33:00|19616.33|19496.33|19615.3|19495.3|19616.33|19496.33|19614.53|19494.53|9
1633332790000|2021-10-04 07:33:10|19614.36|19494.36|19613.91|19493.91|19614.45|19494.45|19613.59|19493.59|10
1633332800000|2021-10-04 07:33:20|19614.61|19494.61|19614.06|19494.06|19614.61|19494.61|19613.73|19493.73|8
1633332810000|2021-10-04 07:33:30|19614.1|19494.1|19612.51|19492.51|19614.1|19494.1|19612.38|19492.38|9
1633332820000|2021-10-04 07:33:40|19613.2|19493.2|19615.45|19495.45|19615.45|19495.45|19612.39|19492.39|9
1633332830000|2021-10-04 07:33:50|19615.72|19495.72|19617.49|19497.49|19618|19498|19615.72|19495.72|9
1633332840000|2021-10-04 07:34:00|19618.3|19498.3|19616.55|19496.55|19618.35|19498.35|19615.69|19495.69|9
1633332850000|2021-10-04 07:34:10|19617.14|19497.14|19618.77|19498.77|19618.79|19498.79|19617.14|19497.14|10
1633332860000|2021-10-04 07:34:20|19618.76|19498.76|19619.63|19499.63|19619.63|19499.63|19617.97|19497.97|9
1633332870000|2021-10-04 07:34:30|19620.27|19500.27|19622.11|19502.11|19622.11|19502.11|19619.71|19499.71|9
1633332880000|2021-10-04 07:34:40|19622.46|19502.46|19624.34|19504.34|19624.34|19504.34|19622.37|19502.37|10
1633332890000|2021-10-04 07:34:50|19623.89|19503.89|19624.72|19504.72|19624.94|19504.94|19623.89|19503.89|8
1633332900000|2021-10-04 07:35:00|19624.58|19504.58|19623.99|19503.99|19624.87|19504.87|19623.99|19503.99|8
1633332910000|2021-10-04 07:35:10|19624.09|19504.09|19620.19|19500.19|19624.09|19504.09|19620.19|19500.19|10
1633332920000|2021-10-04 07:35:20|19620.33|19500.33|19621.59|19501.59|19621.59|19501.59|19620.31|19500.31|9
1633332930000|2021-10-04 07:35:30|19621.36|19501.36|19623.3|19503.3|19623.45|19503.45|19621.36|19501.36|9
1633332940000|2021-10-04 07:35:40|19624.38|19504.38|19626.03|19506.03|19626.03|19506.03|19624.28|19504.28|9
1633332950000|2021-10-04 07:35:50|19626.53|19506.53|19626.98|19506.98|19627.13|19507.13|19626.23|19506.23|10
1633332960000|2021-10-04 07:36:00|19627.02|19507.02|19627.27|19507.27|19627.45|19507.45|19627.02|19507.02|9
1633332970000|2021-10-04 07:36:10|19626.82|19506.82|19627.08|19507.08|19627.43|19507.43|19626.76|19506.76|9
1633332980000|2021-10-04 07:36:20|19627.1|19507.1|19631.3|19511.3|19631.3|19511.3|19626.7|19506.7|10
1633332990000|2021-10-04 07:36:30|19631.72|19511.72|19635.01|19515.01|19635.01|19515.01|19631.72|19511.72|10
1633333000000|2021-10-04 07:36:40|19635.2|19515.2|19635.47|19515.47|19635.47|19515.47|19634.82|19514.82|10
1633333010000|2021-10-04 07:36:50|19635.75|19515.75|19635.95|19515.95|19637.24|19517.24|19635.75|19515.75|10
1633333020000|2021-10-04 07:37:00|19635.64|19515.64|19634.87|19514.87|19636.57|19516.57|19634.53|19514.53|10
1633333030000|2021-10-04 07:37:10|19635|19515|19636.24|19516.24|19636.24|19516.24|19634.96|19514.96|10
1633333040000|2021-10-04 07:37:20|19636.88|19516.88|19636.94|19516.94|19637.76|19517.76|19635.7|19515.7|9
1633333050000|2021-10-04 07:37:30|19636.72|19516.72|19634.05|19514.05|19636.72|19516.72|19633.54|19513.54|9
1633333060000|2021-10-04 07:37:40|19634.02|19514.02|19631.61|19511.61|19634.02|19514.02|19631.53|19511.53|10
1633333070000|2021-10-04 07:37:50|19631.15|19511.15|19630.79|19510.79|19631.29|19511.29|19630.66|19510.66|9
1633333080000|2021-10-04 07:38:00|19630.28|19510.28|19630.48|19510.48|19630.9|19510.9|19630.28|19510.28|9
1633333090000|2021-10-04 07:38:10|19630.58|19510.58|19628.22|19508.22|19630.58|19510.58|19628.22|19508.22|9
1633333100000|2021-10-04 07:38:20|19627.85|19507.85|19624.26|19504.26|19627.85|19507.85|19624.26|19504.26|10
1633333110000|2021-10-04 07:38:30|19624.05|19504.05|19623.48|19503.48|19624.05|19504.05|19622.87|19502.87|10
1633333120000|2021-10-04 07:38:40|19623.17|19503.17|19621.07|19501.07|19623.17|19503.17|19621.07|19501.07|10
1633333130000|2021-10-04 07:38:50|19620.65|19500.65|19621.9|19501.9|19621.92|19501.92|19620.32|19500.32|9
1633333140000|2021-10-04 07:39:00|19622.36|19502.36|19623.44|19503.44|19623.44|19503.44|19621.49|19501.49|10
1633333150000|2021-10-04 07:39:10|19623.31|19503.31|19624.49|19504.49|19624.49|19504.49|19623.2|19503.2|8
1633333160000|2021-10-04 07:39:20|19624.47|19504.47|19625.86|19505.86|19626.13|19506.13|19624.47|19504.47|10
1633333170000|2021-10-04 07:39:30|19625.34|19505.34|19626.67|19506.67|19626.74|19506.74|19625.23|19505.23|10
1633333180000|2021-10-04 07:39:40|19626.62|19506.62|19625.57|19505.57|19626.63|19506.63|19625.29|19505.29|9
1633333190000|2021-10-04 07:39:50|19625.79|19505.79|19623.95|19503.95|19625.79|19505.79|19623.61|19503.61|10
1633333200000|2021-10-04 07:40:00|19623.51|19503.51|19622.74|19502.74|19623.51|19503.51|19622.74|19502.74|9
1633333210000|2021-10-04 07:40:10|19621.44|19501.44|19618.12|19498.12|19621.44|19501.44|19618.12|19498.12|10
1633333220000|2021-10-04 07:40:20|19618.09|19498.09|19617.71|19497.71|19618.12|19498.12|19617.39|19497.39|9
1633333230000|2021-10-04 07:40:30|19617.34|19497.34|19615.38|19495.38|19617.34|19497.34|19614.72|19494.72|10
1633333240000|2021-10-04 07:40:40|19615.25|19495.25|19614.81|19494.81|19615.25|19495.25|19614.8|19494.8|8
1633333250000|2021-10-04 07:40:50|19614.45|19494.45|19612.86|19492.86|19614.45|19494.45|19612.86|19492.86|9
1633333260000|2021-10-04 07:41:00|19612.88|19492.88|19611.01|19491.01|19612.88|19492.88|19610.86|19490.86|9
1633333270000|2021-10-04 07:41:10|19611.03|19491.03|19607.8|19487.8|19611.03|19491.03|19607.8|19487.8|10
1633333280000|2021-10-04 07:41:20|19608.68|19488.68|19604.99|19484.99|19608.68|19488.68|19604.99|19484.99|10
1633333290000|2021-10-04 07:41:30|19605.19|19485.19|19602.63|19482.63|19605.24|19485.24|19602.63|19482.63|10
1633333300000|2021-10-04 07:41:40|19602.51|19482.51|19602.97|19482.97|19602.97|19482.97|19602.08|19482.08|9
1633333310000|2021-10-04 07:41:50|19602.81|19482.81|19603.37|19483.37|19603.52|19483.52|19602.81|19482.81|8
1633333320000|2021-10-04 07:42:00|19603.53|19483.53|19603.05|19483.05|19603.74|19483.74|19603.05|19483.05|10
1633333330000|2021-10-04 07:42:10|19603|19483|19602.52|19482.52|19603.28|19483.28|19602.52|19482.52|8
1633333340000|2021-10-04 07:42:20|19602.71|19482.71|19602.82|19482.82|19602.82|19482.82|19602.43|19482.43|9
1633333350000|2021-10-04 07:42:30|19603.37|19483.37|19601.42|19481.42|19603.5|19483.5|19601.42|19481.42|10
1633333360000|2021-10-04 07:42:40|19601.58|19481.58|19601.24|19481.24|19601.58|19481.58|19601.24|19481.24|9
1633333370000|2021-10-04 07:42:50|19601.22|19481.22|19600.84|19480.84|19601.47|19481.47|19600.76|19480.76|9
1633333380000|2021-10-04 07:43:00|19601.15|19481.15|19603.2|19483.2|19603.37|19483.37|19601.15|19481.15|9
1633333390000|2021-10-04 07:43:10|19603.29|19483.29|19598.91|19478.91|19603.4|19483.4|19598.76|19478.76|10
1633333400000|2021-10-04 07:43:20|19597.75|19477.75|19597.77|19477.77|19597.77|19477.77|19597.18|19477.18|8
1633333410000|2021-10-04 07:43:30|19597.8|19477.8|19596.82|19476.82|19598.28|19478.28|19596.82|19476.82|9
1633333420000|2021-10-04 07:43:40|19596.91|19476.91|19597.14|19477.14|19597.26|19477.26|19596.46|19476.46|8
1633333430000|2021-10-04 07:43:50|19597.17|19477.17|19599.17|19479.17|19599.17|19479.17|19596.99|19476.99|10
1633333440000|2021-10-04 07:44:00|19599.15|19479.15|19601.1|19481.1|19601.1|19481.1|19599.15|19479.15|10
1633333450000|2021-10-04 07:44:10|19601.36|19481.36|19598.99|19478.99|19601.36|19481.36|19598.99|19478.99|9
1633333460000|2021-10-04 07:44:20|19598.7|19478.7|19597.49|19477.49|19598.71|19478.71|19597.49|19477.49|8
1633333470000|2021-10-04 07:44:30|19597.63|19477.63|19594.52|19474.52|19597.92|19477.92|19594.41|19474.41|10
1633333480000|2021-10-04 07:44:40|19594.45|19474.45|19593.13|19473.13|19594.45|19474.45|19592.32|19472.32|10
1633333490000|2021-10-04 07:44:50|19593.03|19473.03|19591.79|19471.79|19593.03|19473.03|19590.71|19470.71|10
1633333500000|2021-10-04 07:45:00|19591.91|19471.91|19588.08|19468.08|19591.91|19471.91|19587.97|19467.97|10
1633333510000|2021-10-04 07:45:10|19587.38|19467.38|19587.84|19467.84|19588|19468|19586.58|19466.58|10
1633333520000|2021-10-04 07:45:20|19587.72|19467.72|19591.7|19471.7|19592.07|19472.07|19587.72|19467.72|10
1633333530000|2021-10-04 07:45:30|19592.4|19472.4|19593.76|19473.76|19593.76|19473.76|19592.03|19472.03|10
1633333540000|2021-10-04 07:45:40|19593.93|19473.93|19598.39|19478.39|19598.39|19478.39|19593.7|19473.7|10
1633333550000|2021-10-04 07:45:50|19598.66|19478.66|19598.57|19478.57|19599.02|19479.02|19598.57|19478.57|10
1633333560000|2021-10-04 07:46:00|19598.33|19478.33|19593.83|19473.83|19598.36|19478.36|19593.83|19473.83|10
1633333570000|2021-10-04 07:46:10|19593.78|19473.78|19590.98|19470.98|19593.78|19473.78|19590.98|19470.98|10
1633333580000|2021-10-04 07:46:20|19590.87|19470.87|19588.56|19468.56|19590.87|19470.87|19588.43|19468.43|9
1633333590000|2021-10-04 07:46:30|19588.41|19468.41|19590.19|19470.19|19590.21|19470.21|19588.41|19468.41|10
1633333600000|2021-10-04 07:46:40|19589.75|19469.75|19589.65|19469.65|19589.88|19469.88|19587.66|19467.66|10
1633333610000|2021-10-04 07:46:50|19589.91|19469.91|19590.2|19470.2|19590.5|19470.5|19589.82|19469.82|9
1633333620000|2021-10-04 07:47:00|19589.89|19469.89|19586.84|19466.84|19589.89|19469.89|19586.75|19466.75|10
1633333630000|2021-10-04 07:47:10|19586.53|19466.53|19591.41|19471.41|19591.41|19471.41|19585.76|19465.76|10
1633333640000|2021-10-04 07:47:20|19592.55|19472.55|19596.59|19476.59|19596.59|19476.59|19592.55|19472.55|10
1633333650000|2021-10-04 07:47:30|19596.49|19476.49|19599.92|19479.92|19599.92|19479.92|19596.49|19476.49|9
1633333660000|2021-10-04 07:47:40|19600.48|19480.48|19602.7|19482.7|19602.7|19482.7|19599.8|19479.8|10
1633333670000|2021-10-04 07:47:50|19602.57|19482.57|19603.05|19483.05|19603.05|19483.05|19602.41|19482.41|9
1633333680000|2021-10-04 07:48:00|19604.39|19484.39|19607.18|19487.18|19607.18|19487.18|19604.39|19484.39|8
1633333690000|2021-10-04 07:48:10|19608.91|19488.91|19616|19496|19616.04|19496.04|19608.88|19488.88|9
1633333700000|2021-10-04 07:48:20|19616.12|19496.12|19622.62|19502.62|19622.62|19502.62|19616.12|19496.12|9
1633333710000|2021-10-04 07:48:30|19623.04|19503.04|19625.32|19505.32|19625.32|19505.32|19622.91|19502.91|10
1633333720000|2021-10-04 07:48:40|19625.33|19505.33|19625.63|19505.63|19625.67|19505.67|19625.02|19505.02|10
1633333730000|2021-10-04 07:48:50|19625.77|19505.77|19625.46|19505.46|19626.14|19506.14|19625.46|19505.46|8
1633333740000|2021-10-04 07:49:00|19624.86|19504.86|19623.22|19503.22|19625.06|19505.06|19623.22|19503.22|9
1633333750000|2021-10-04 07:49:10|19622.79|19502.79|19623.17|19503.17|19623.17|19503.17|19622.22|19502.22|9
1633333760000|2021-10-04 07:49:20|19623.18|19503.18|19624.94|19504.94|19625.17|19505.17|19623.18|19503.18|10
1633333770000|2021-10-04 07:49:30|19624.21|19504.21|19625.66|19505.66|19625.66|19505.66|19624.19|19504.19|8
1633333780000|2021-10-04 07:49:40|19625.83|19505.83|19626.13|19506.13|19626.13|19506.13|19625.39|19505.39|9
1633333790000|2021-10-04 07:49:50|19625.59|19505.59|19627.43|19507.43|19627.43|19507.43|19625.23|19505.23|10
1633333800000|2021-10-04 07:50:00|19627.45|19507.45|19627.58|19507.58|19627.58|19507.58|19626.68|19506.68|9
1633333810000|2021-10-04 07:50:10|19627.79|19507.79|19628|19508|19628|19508|19627.52|19507.52|8
1633333820000|2021-10-04 07:50:20|19628.1|19508.1|19626.46|19506.46|19628.1|19508.1|19626.31|19506.31|9
1633333830000|2021-10-04 07:50:30|19626.45|19506.45|19630.38|19510.38|19630.38|19510.38|19626.45|19506.45|9
1633333840000|2021-10-04 07:50:40|19631.32|19511.32|19630.94|19510.94|19632.08|19512.08|19630.71|19510.71|10
1633333850000|2021-10-04 07:50:50|19630.95|19510.95|19630.84|19510.84|19631.05|19511.05|19630.64|19510.64|9
1633333860000|2021-10-04 07:51:00|19630.99|19510.99|19632.13|19512.13|19633.03|19513.03|19630.99|19510.99|9
1633333870000|2021-10-04 07:51:10|19632.12|19512.12|19633.2|19513.2|19633.42|19513.42|19632.12|19512.12|9
1633333880000|2021-10-04 07:51:20|19633.41|19513.41|19636.44|19516.44|19636.44|19516.44|19633.41|19513.41|9
1633333890000|2021-10-04 07:51:30|19636.27|19516.27|19637.13|19517.13|19637.24|19517.24|19636.27|19516.27|10
1633333900000|2021-10-04 07:51:40|19636.43|19516.43|19635.59|19515.59|19636.43|19516.43|19635.46|19515.46|9
1633333910000|2021-10-04 07:51:50|19635.16|19515.16|19633.4|19513.4|19635.28|19515.28|19633.4|19513.4|9
1633333920000|2021-10-04 07:52:00|19632.99|19512.99|19631|19511|19632.99|19512.99|19631|19511|8
1633333930000|2021-10-04 07:52:10|19630.91|19510.91|19629.41|19509.41|19630.91|19510.91|19629.38|19509.38|10
1633333940000|2021-10-04 07:52:20|19628.3|19508.3|19629.04|19509.04|19629.04|19509.04|19628.17|19508.17|7
1633333950000|2021-10-04 07:52:30|19628.75|19508.75|19629.4|19509.4|19629.41|19509.41|19628.55|19508.55|10
1633333960000|2021-10-04 07:52:40|19629.16|19509.16|19629.45|19509.45|19629.45|19509.45|19628.79|19508.79|10
1633333970000|2021-10-04 07:52:50|19629.18|19509.18|19628.88|19508.88|19629.18|19509.18|19628.32|19508.32|9
1633333980000|2021-10-04 07:53:00|19629.05|19509.05|19630.97|19510.97|19630.97|19510.97|19628.67|19508.67|9
1633333990000|2021-10-04 07:53:10|19630.94|19510.94|19634.26|19514.26|19634.28|19514.28|19630.15|19510.15|10
1633334000000|2021-10-04 07:53:20|19634.13|19514.13|19636.89|19516.89|19636.89|19516.89|19634.13|19514.13|10
1633334010000|2021-10-04 07:53:30|19636.91|19516.91|19638.52|19518.52|19639.09|19519.09|19636.91|19516.91|10
1633334020000|2021-10-04 07:53:40|19638.42|19518.42|19637.84|19517.84|19639.08|19519.08|19637.84|19517.84|10
1633334030000|2021-10-04 07:53:50|19637.73|19517.73|19637.19|19517.19|19637.73|19517.73|19636.83|19516.83|10
1633334040000|2021-10-04 07:54:00|19637.24|19517.24|19638.84|19518.84|19638.84|19518.84|19637.24|19517.24|9
1633334050000|2021-10-04 07:54:10|19638.82|19518.82|19638.32|19518.32|19638.86|19518.86|19638.08|19518.08|8
1633334060000|2021-10-04 07:54:20|19638.37|19518.37|19638.48|19518.48|19638.48|19518.48|19637.49|19517.49|10
1633334070000|2021-10-04 07:54:30|19639.71|19519.71|19638.51|19518.51|19639.92|19519.92|19638.39|19518.39|10
1633334080000|2021-10-04 07:54:40|19638.7|19518.7|19637.92|19517.92|19638.7|19518.7|19637.64|19517.64|10
1633334090000|2021-10-04 07:54:50|19637.9|19517.9|19637.93|19517.93|19638.03|19518.03|19637.49|19517.49|9
1633334100000|2021-10-04 07:55:00|19637.9|19517.9|19639.4|19519.4|19640.25|19520.25|19637.9|19517.9|10
1633334110000|2021-10-04 07:55:10|19639.93|19519.93|19640.05|19520.05|19640.5|19520.5|19639.62|19519.62|9
1633334120000|2021-10-04 07:55:20|19640.18|19520.18|19640.62|19520.62|19640.65|19520.65|19640.18|19520.18|9
1633334130000|2021-10-04 07:55:30|19639.86|19519.86|19639.82|19519.82|19639.86|19519.86|19638.83|19518.83|9
1633334140000|2021-10-04 07:55:40|19639.81|19519.81|19641|19521|19641.01|19521.01|19639.81|19519.81|9
1633334150000|2021-10-04 07:55:50|19641.85|19521.85|19644.1|19524.1|19644.1|19524.1|19641.85|19521.85|10
1633334160000|2021-10-04 07:56:00|19644.3|19524.3|19645.84|19525.84|19646.56|19526.56|19644.3|19524.3|10
1633334170000|2021-10-04 07:56:10|19646.09|19526.09|19646.12|19526.12|19646.62|19526.62|19646.09|19526.09|9
1633334180000|2021-10-04 07:56:20|19646.05|19526.05|19646.8|19526.8|19646.92|19526.92|19646.05|19526.05|8
1633334190000|2021-10-04 07:56:30|19647.78|19527.78|19649.9|19529.9|19650.74|19530.74|19647.78|19527.78|10
1633334200000|2021-10-04 07:56:40|19649.75|19529.75|19650.79|19530.79|19650.79|19530.79|19648.85|19528.85|10
1633334210000|2021-10-04 07:56:50|19650.59|19530.59|19652.84|19532.84|19652.84|19532.84|19650.34|19530.34|10
1633334220000|2021-10-04 07:57:00|19652.62|19532.62|19652.43|19532.43|19652.81|19532.81|19652.43|19532.43|7
1633334230000|2021-10-04 07:57:10|19652.51|19532.51|19654.22|19534.22|19654.22|19534.22|19652.29|19532.29|10
1633334240000|2021-10-04 07:57:20|19654.18|19534.18|19653.81|19533.81|19654.97|19534.97|19653.36|19533.36|10
1633334250000|2021-10-04 07:57:30|19653.94|19533.94|19655.84|19535.84|19655.84|19535.84|19653.87|19533.87|9
1633334260000|2021-10-04 07:57:40|19655.9|19535.9|19655.71|19535.71|19656.02|19536.02|19654.66|19534.66|10
1633334270000|2021-10-04 07:57:50|19655.69|19535.69|19656.03|19536.03|19656.78|19536.78|19655.69|19535.69|10
1633334280000|2021-10-04 07:58:00|19656.02|19536.02|19654.72|19534.72|19656.02|19536.02|19654.7|19534.7|10
1633334290000|2021-10-04 07:58:10|19654.85|19534.85|19654.91|19534.91|19655.16|19535.16|19654.85|19534.85|9
1633334300000|2021-10-04 07:58:20|19654.99|19534.99|19656.78|19536.78|19656.78|19536.78|19654.41|19534.41|9
1633334310000|2021-10-04 07:58:30|19657.82|19537.82|19661.27|19541.27|19661.27|19541.27|19657.82|19537.82|10
1633334320000|2021-10-04 07:58:40|19662.01|19542.01|19666.68|19546.68|19666.68|19546.68|19661.98|19541.98|10
1633334330000|2021-10-04 07:58:50|19667.13|19547.13|19668.51|19548.51|19668.51|19548.51|19666.97|19546.97|10
1633334340000|2021-10-04 07:59:00|19668.6|19548.6|19673.6|19553.6|19673.61|19553.61|19668.5|19548.5|9
1633334350000|2021-10-04 07:59:10|19673.74|19553.74|19678.86|19558.86|19678.86|19558.86|19673.74|19553.74|10
1633334360000|2021-10-04 07:59:20|19678.89|19558.89|19680.53|19560.53|19680.53|19560.53|19678.89|19558.89|10
1633334370000|2021-10-04 07:59:30|19681.62|19561.62|19700.36|19580.36|19700.36|19580.36|19681.62|19561.62|10
1633334380000|2021-10-04 07:59:40|19702.28|19582.28|19709.99|19589.99|19709.99|19589.99|19702.28|19582.28|10
1633334390000|2021-10-04 07:59:50|19710.4|19590.4|19714.13|19594.13|19714.46|19594.46|19709.52|19589.52|10
1633334400000|2021-10-04 08:00:00|19714.54|19594.54|19718.93|19598.93|19719.99|19599.99|19714.54|19594.54|10
1633334410000|2021-10-04 08:00:10|19719.01|19599.01|19719.49|19599.49|19719.73|19599.73|19718.96|19598.96|10
1633334420000|2021-10-04 08:00:20|19721.72|19601.72|19722.84|19602.84|19724.07|19604.07|19721.72|19601.72|10
1633334430000|2021-10-04 08:00:30|19722.95|19602.95|19722.55|19602.55|19722.95|19602.95|19722.13|19602.13|10
1633334440000|2021-10-04 08:00:40|19722.45|19602.45|19725.05|19605.05|19725.43|19605.43|19722.37|19602.37|10
1633334450000|2021-10-04 08:00:50|19725.43|19605.43|19728.38|19608.38|19728.38|19608.38|19725.43|19605.43|9
1633334460000|2021-10-04 08:01:00|19729.41|19609.41|19731.75|19611.75|19731.78|19611.78|19728.75|19608.75|10
1633334470000|2021-10-04 08:01:10|19731.6|19611.6|19733.26|19613.26|19733.84|19613.84|19731.52|19611.52|10
1633334480000|2021-10-04 08:01:20|19733.78|19613.78|19731.69|19611.69|19734.19|19614.19|19731.27|19611.27|10
1633334490000|2021-10-04 08:01:30|19731.66|19611.66|19732.81|19612.81|19732.81|19612.81|19731.66|19611.66|10
1633334500000|2021-10-04 08:01:40|19732.77|19612.77|19728.78|19608.78|19732.77|19612.77|19728.78|19608.78|9
1633334510000|2021-10-04 08:01:50|19729.62|19609.62|19728.08|19608.08|19729.62|19609.62|19728.08|19608.08|10
1633334520000|2021-10-04 08:02:00|19728.11|19608.11|19726.11|19606.11|19728.11|19608.11|19726.11|19606.11|10
1633334530000|2021-10-04 08:02:10|19726.57|19606.57|19724.25|19604.25|19726.65|19606.65|19724.25|19604.25|10
1633334540000|2021-10-04 08:02:20|19723.97|19603.97|19717.89|19597.89|19723.97|19603.97|19717.89|19597.89|10
1633334550000|2021-10-04 08:02:30|19717.53|19597.53|19714.53|19594.53|19717.53|19597.53|19714.22|19594.22|10
1633334560000|2021-10-04 08:02:40|19714.7|19594.7|19713.91|19593.91|19715.06|19595.06|19713.55|19593.55|10
1633334570000|2021-10-04 08:02:50|19713.3|19593.3|19712.54|19592.54|19713.3|19593.3|19712.51|19592.51|10
1633334580000|2021-10-04 08:03:00|19712.61|19592.61|19707.06|19587.06|19712.66|19592.66|19707.06|19587.06|10
1633334590000|2021-10-04 08:03:10|19706.83|19586.83|19705.69|19585.69|19706.83|19586.83|19705.48|19585.48|9
1633334600000|2021-10-04 08:03:20|19706.32|19586.32|19709.4|19589.4|19709.4|19589.4|19706.32|19586.32|10
1633334610000|2021-10-04 08:03:30|19708.47|19588.47|19712.39|19592.39|19712.4|19592.4|19708.47|19588.47|10
1633334620000|2021-10-04 08:03:40|19714.26|19594.26|19716.75|19596.75|19716.75|19596.75|19714.26|19594.26|9
1633334630000|2021-10-04 08:03:50|19717.4|19597.4|19721.77|19601.77|19721.91|19601.91|19717.39|19597.39|10
1633334640000|2021-10-04 08:04:00|19722.11|19602.11|19733.73|19613.73|19733.95|19613.95|19722.11|19602.11|10
1633334650000|2021-10-04 08:04:10|19733.69|19613.69|19735.01|19615.01|19735.67|19615.67|19733.3|19613.3|10
1633334660000|2021-10-04 08:04:20|19736.42|19616.42|19738.04|19618.04|19738.05|19618.05|19736.42|19616.42|10
1633334670000|2021-10-04 08:04:30|19737.78|19617.78|19736.88|19616.88|19739.24|19619.24|19736.88|19616.88|10
1633334680000|2021-10-04 08:04:40|19736.91|19616.91|19733.49|19613.49|19736.91|19616.91|19731.67|19611.67|10
1633334690000|2021-10-04 08:04:50|19733.71|19613.71|19733.88|19613.88|19734.9|19614.9|19733.71|19613.71|9
1633334700000|2021-10-04 08:05:00|19734.08|19614.08|19728.49|19608.49|19734.08|19614.08|19728.49|19608.49|9
1633334710000|2021-10-04 08:05:10|19728.35|19608.35|19720.89|19600.89|19728.35|19608.35|19720.89|19600.89|10
1633334720000|2021-10-04 08:05:20|19717.4|19597.4|19709.35|19589.35|19717.4|19597.4|19709|19589|10
1633334730000|2021-10-04 08:05:30|19706.58|19586.58|19711.62|19591.62|19711.62|19591.62|19706.58|19586.58|10
1633334740000|2021-10-04 08:05:40|19710.14|19590.14|19711.11|19591.11|19711.84|19591.84|19710.14|19590.14|10
1633334750000|2021-10-04 08:05:50|19711.18|19591.18|19711.88|19591.88|19711.88|19591.88|19711.18|19591.18|10
1633334760000|2021-10-04 08:06:00|19711.69|19591.69|19713.83|19593.83|19713.83|19593.83|19711.65|19591.65|10
1633334770000|2021-10-04 08:06:10|19712.76|19592.76|19713.14|19593.14|19713.88|19593.88|19712.76|19592.76|9
1633334780000|2021-10-04 08:06:20|19712.93|19592.93|19711.34|19591.34|19712.93|19592.93|19711.34|19591.34|10
1633334790000|2021-10-04 08:06:30|19711.55|19591.55|19710.34|19590.34|19712.29|19592.29|19710.34|19590.34|9
1633334800000|2021-10-04 08:06:40|19710|19590|19707.71|19587.71|19710|19590|19707.7|19587.7|10
1633334810000|2021-10-04 08:06:50|19707.3|19587.3|19705.1|19585.1|19707.3|19587.3|19704.69|19584.69|10
1633334820000|2021-10-04 08:07:00|19705.69|19585.69|19705.26|19585.26|19705.69|19585.69|19705.26|19585.26|10
1633334830000|2021-10-04 08:07:10|19705.16|19585.16|19704.13|19584.13|19705.3|19585.3|19703.89|19583.89|9
1633334840000|2021-10-04 08:07:20|19701.64|19581.64|19695.89|19575.89|19701.64|19581.64|19695.89|19575.89|10
1633334850000|2021-10-04 08:07:30|19695.71|19575.71|19692.91|19572.91|19695.71|19575.71|19692.67|19572.67|10
1633334860000|2021-10-04 08:07:40|19692.28|19572.28|19692.18|19572.18|19692.87|19572.87|19692.18|19572.18|10
1633334870000|2021-10-04 08:07:50|19692.2|19572.2|19693.18|19573.18|19693.25|19573.25|19692.2|19572.2|8
1633334880000|2021-10-04 08:08:00|19692.85|19572.85|19694.5|19574.5|19695.64|19575.64|19692.78|19572.78|10
1633334890000|2021-10-04 08:08:10|19694.38|19574.38|19691.59|19571.59|19694.69|19574.69|19691.59|19571.59|6
1633334900000|2021-10-04 08:08:20|19691.07|19571.07|19689.73|19569.73|19691.07|19571.07|19689.73|19569.73|9
1633334910000|2021-10-04 08:08:30|19689.55|19569.55|19689.82|19569.82|19689.82|19569.82|19689.44|19569.44|10
1633334920000|2021-10-04 08:08:40|19689.56|19569.56|19688.16|19568.16|19689.57|19569.57|19688.16|19568.16|8
1633334930000|2021-10-04 08:08:50|19688.55|19568.55|19684.72|19564.72|19688.55|19568.55|19684.72|19564.72|10
1633334940000|2021-10-04 08:09:00|19682.75|19562.75|19681.8|19561.8|19682.75|19562.75|19680.42|19560.42|10
1633334950000|2021-10-04 08:09:10|19681.62|19561.62|19680.03|19560.03|19681.62|19561.62|19680.03|19560.03|10
1633334960000|2021-10-04 08:09:20|19679.9|19559.9|19678.66|19558.66|19679.9|19559.9|19678.66|19558.66|9
1633334970000|2021-10-04 08:09:30|19678.6|19558.6|19678.24|19558.24|19679.17|19559.17|19678.24|19558.24|10
1633334980000|2021-10-04 08:09:40|19678.26|19558.26|19679.15|19559.15|19680.05|19560.05|19678.26|19558.26|10
1633334990000|2021-10-04 08:09:50|19679.21|19559.21|19678.68|19558.68|19679.21|19559.21|19677.89|19557.89|10
1633335000000|2021-10-04 08:10:00|19677.96|19557.96|19672.24|19552.24|19677.96|19557.96|19672.24|19552.24|9
1633335010000|2021-10-04 08:10:10|19672.19|19552.19|19671.44|19551.44|19672.28|19552.28|19671.16|19551.16|10
1633335020000|2021-10-04 08:10:20|19671.61|19551.61|19672.27|19552.27|19672.27|19552.27|19671.57|19551.57|8
1633335030000|2021-10-04 08:10:30|19672.26|19552.26|19671.42|19551.42|19673.19|19553.19|19671.42|19551.42|8
1633335040000|2021-10-04 08:10:40|19671.5|19551.5|19672.48|19552.48|19672.55|19552.55|19671.4|19551.4|7
1633335050000|2021-10-04 08:10:50|19673.32|19553.32|19674.79|19554.79|19674.91|19554.91|19673.32|19553.32|8
1633335060000|2021-10-04 08:11:00|19674.72|19554.72|19673.21|19553.21|19676.16|19556.16|19673.21|19553.21|10
1633335070000|2021-10-04 08:11:10|19673.06|19553.06|19671.93|19551.93|19673.06|19553.06|19671.61|19551.61|10
1633335080000|2021-10-04 08:11:20|19671.91|19551.91|19672.38|19552.38|19672.56|19552.56|19671.1|19551.1|9
1633335090000|2021-10-04 08:11:30|19672.07|19552.07|19670.11|19550.11|19672.28|19552.28|19670.11|19550.11|8
1633335100000|2021-10-04 08:11:40|19669.81|19549.81|19669.15|19549.15|19669.81|19549.81|19669.15|19549.15|7
1633335110000|2021-10-04 08:11:50|19669.18|19549.18|19667.34|19547.34|19669.18|19549.18|19667.34|19547.34|9
1633335120000|2021-10-04 08:12:00|19667.06|19547.06|19665.76|19545.76|19667.06|19547.06|19665.76|19545.76|10
1633335130000|2021-10-04 08:12:10|19665.77|19545.77|19664.93|19544.93|19665.77|19545.77|19663.69|19543.69|10
1633335140000|2021-10-04 08:12:20|19664.86|19544.86|19664.95|19544.95|19665.25|19545.25|19664.72|19544.72|8
1633335150000|2021-10-04 08:12:30|19665.03|19545.03|19665.01|19545.01|19665.14|19545.14|19664.9|19544.9|7
1633335160000|2021-10-04 08:12:40|19664.91|19544.91|19664.96|19544.96|19665.8|19545.8|19664.62|19544.62|9
1633335170000|2021-10-04 08:12:50|19665.04|19545.04|19664.09|19544.09|19665.04|19545.04|19664.09|19544.09|8
1633335180000|2021-10-04 08:13:00|19664|19544|19662.92|19542.92|19664|19544|19662.92|19542.92|9
1633335190000|2021-10-04 08:13:10|19663.54|19543.54|19665.25|19545.25|19665.43|19545.43|19663.54|19543.54|10
1633335200000|2021-10-04 08:13:20|19665.46|19545.46|19665.29|19545.29|19665.64|19545.64|19664.48|19544.48|9
1633335210000|2021-10-04 08:13:30|19665.27|19545.27|19665.69|19545.69|19665.69|19545.69|19663.94|19543.94|9
1633335220000|2021-10-04 08:13:40|19665.72|19545.72|19666.32|19546.32|19666.7|19546.7|19665.72|19545.72|7
1633335230000|2021-10-04 08:13:50|19666.34|19546.34|19664.84|19544.84|19666.85|19546.85|19664.84|19544.84|9
1633335240000|2021-10-04 08:14:00|19664.8|19544.8|19664.12|19544.12|19664.8|19544.8|19663.97|19543.97|8
1633335250000|2021-10-04 08:14:10|19663.73|19543.73|19663.6|19543.6|19664.53|19544.53|19663.6|19543.6|8
1633335260000|2021-10-04 08:14:20|19663.57|19543.57|19657.77|19537.77|19663.57|19543.57|19657.65|19537.65|10
1633335270000|2021-10-04 08:14:30|19657.34|19537.34|19657.11|19537.11|19657.47|19537.47|19656.62|19536.62|10
1633335280000|2021-10-04 08:14:40|19657.03|19537.03|19658.21|19538.21|19658.44|19538.44|19657.03|19537.03|9
1633335290000|2021-10-04 08:14:50|19658.15|19538.15|19657.41|19537.41|19658.25|19538.25|19657.41|19537.41|7
1633335300000|2021-10-04 08:15:00|19657.33|19537.33|19658.23|19538.23|19658.23|19538.23|19657.33|19537.33|8
1633335310000|2021-10-04 08:15:10|19658.41|19538.41|19662.02|19542.02|19662.02|19542.02|19658.41|19538.41|9
1633335320000|2021-10-04 08:15:20|19662.49|19542.49|19662.77|19542.77|19662.83|19542.83|19662.29|19542.29|10
1633335330000|2021-10-04 08:15:30|19662.53|19542.53|19663.14|19543.14|19663.14|19543.14|19661.81|19541.81|10
1633335340000|2021-10-04 08:15:40|19663.59|19543.59|19662.6|19542.6|19663.59|19543.59|19662.59|19542.59|8
1633335350000|2021-10-04 08:15:50|19662.81|19542.81|19663.48|19543.48|19663.48|19543.48|19662.7|19542.7|10
1633335360000|2021-10-04 08:16:00|19663.19|19543.19|19664.78|19544.78|19664.99|19544.99|19662.97|19542.97|9
1633335370000|2021-10-04 08:16:10|19664.91|19544.91|19666.17|19546.17|19666.75|19546.75|19664.91|19544.91|10
1633335380000|2021-10-04 08:16:20|19666.35|19546.35|19668.14|19548.14|19668.14|19548.14|19666.35|19546.35|8
1633335390000|2021-10-04 08:16:30|19667.81|19547.81|19666.68|19546.68|19667.81|19547.81|19666.68|19546.68|10
1633335400000|2021-10-04 08:16:40|19667.5|19547.5|19667.27|19547.27|19667.5|19547.5|19667.14|19547.14|9
1633335410000|2021-10-04 08:16:50|19667.39|19547.39|19668.33|19548.33|19668.33|19548.33|19667.39|19547.39|8
1633335420000|2021-10-04 08:17:00|19668.25|19548.25|19665.09|19545.09|19668.52|19548.52|19665.09|19545.09|8
1633335430000|2021-10-04 08:17:10|19664.36|19544.36|19661.52|19541.52|19664.36|19544.36|19661.52|19541.52|10
1633335440000|2021-10-04 08:17:20|19660.79|19540.79|19659.28|19539.28|19661.34|19541.34|19659.28|19539.28|9
1633335450000|2021-10-04 08:17:30|19659.19|19539.19|19658.13|19538.13|19659.19|19539.19|19658.13|19538.13|8
1633335460000|2021-10-04 08:17:40|19658.1|19538.1|19659.27|19539.27|19659.38|19539.38|19657.76|19537.76|10
1633335470000|2021-10-04 08:17:50|19659.05|19539.05|19658.2|19538.2|19659.05|19539.05|19658.2|19538.2|9
1633335480000|2021-10-04 08:18:00|19657.88|19537.88|19657.2|19537.2|19657.88|19537.88|19657.2|19537.2|6
1633335490000|2021-10-04 08:18:10|19657.15|19537.15|19658.15|19538.15|19658.19|19538.19|19657.07|19537.07|6
1633335500000|2021-10-04 08:18:20|19655.69|19535.69|19660.53|19540.53|19660.53|19540.53|19655.69|19535.69|10
1633335510000|2021-10-04 08:18:30|19660.51|19540.51|19659.55|19539.55|19660.76|19540.76|19659.55|19539.55|9
1633335520000|2021-10-04 08:18:40|19659.45|19539.45|19658.55|19538.55|19659.46|19539.46|19658.55|19538.55|8
1633335530000|2021-10-04 08:18:50|19658.26|19538.26|19658.37|19538.37|19658.37|19538.37|19658.15|19538.15|7
1633335540000|2021-10-04 08:19:00|19658.75|19538.75|19659.01|19539.01|19659.16|19539.16|19658.75|19538.75|7
1633335550000|2021-10-04 08:19:10|19659.04|19539.04|19660.03|19540.03|19660.47|19540.47|19659.04|19539.04|8
1633335560000|2021-10-04 08:19:20|19659.86|19539.86|19663.32|19543.32|19663.32|19543.32|19659.83|19539.83|10
1633335570000|2021-10-04 08:19:30|19663.3|19543.3|19665.74|19545.74|19665.74|19545.74|19663.3|19543.3|9
1633335580000|2021-10-04 08:19:40|19665.17|19545.17|19669|19549|19669|19549|19665.17|19545.17|10
1633335590000|2021-10-04 08:19:50|19669.08|19549.08|19671.88|19551.88|19671.92|19551.92|19669.08|19549.08|10
1633335600000|2021-10-04 08:20:00|19672.01|19552.01|19672.07|19552.07|19672.21|19552.21|19671.86|19551.86|9
1633335610000|2021-10-04 08:20:10|19672.11|19552.11|19673.23|19553.23|19673.28|19553.28|19671.25|19551.25|9
1633335620000|2021-10-04 08:20:20|19673.38|19553.38|19672.16|19552.16|19673.38|19553.38|19671.9|19551.9|10
1633335630000|2021-10-04 08:20:30|19672.13|19552.13|19671.6|19551.6|19672.13|19552.13|19671.6|19551.6|9
1633335640000|2021-10-04 08:20:40|19671.46|19551.46|19671.63|19551.63|19672.24|19552.24|19671.07|19551.07|9
1633335650000|2021-10-04 08:20:50|19671.78|19551.78|19671.93|19551.93|19671.93|19551.93|19670.76|19550.76|8
1633335660000|2021-10-04 08:21:00|19672.03|19552.03|19672.42|19552.42|19672.67|19552.67|19672.03|19552.03|10
1633335670000|2021-10-04 08:21:10|19672.57|19552.57|19672.45|19552.45|19673|19553|19672.45|19552.45|9
1633335680000|2021-10-04 08:21:20|19672.68|19552.68|19682.54|19562.54|19682.54|19562.54|19672.68|19552.68|8
1633335690000|2021-10-04 08:21:30|19683.15|19563.15|19685.04|19565.04|19685.04|19565.04|19683.11|19563.11|9
1633335700000|2021-10-04 08:21:40|19685.47|19565.47|19688.3|19568.3|19688.3|19568.3|19685.47|19565.47|10
1633335710000|2021-10-04 08:21:50|19688.56|19568.56|19688.96|19568.96|19688.96|19568.96|19688.56|19568.56|7
1633335720000|2021-10-04 08:22:00|19689.09|19569.09|19689.55|19569.55|19689.85|19569.85|19689.09|19569.09|10
1633335730000|2021-10-04 08:22:10|19689.95|19569.95|19690.51|19570.51|19690.71|19570.71|19689.95|19569.95|8
1633335740000|2021-10-04 08:22:20|19690.64|19570.64|19687.41|19567.41|19690.67|19570.67|19687.41|19567.41|10
1633335750000|2021-10-04 08:22:30|19687.4|19567.4|19688.34|19568.34|19689.06|19569.06|19687.4|19567.4|10
1633335760000|2021-10-04 08:22:40|19688.66|19568.66|19689.25|19569.25|19689.34|19569.34|19688.51|19568.51|10
1633335770000|2021-10-04 08:22:50|19689.19|19569.19|19689.63|19569.63|19689.89|19569.89|19689.19|19569.19|10
1633335780000|2021-10-04 08:23:00|19690.03|19570.03|19687.48|19567.48|19690.06|19570.06|19687.48|19567.48|8
1633335790000|2021-10-04 08:23:10|19687.54|19567.54|19684.69|19564.69|19687.54|19567.54|19684.53|19564.53|10
1633335800000|2021-10-04 08:23:20|19684.76|19564.76|19685.56|19565.56|19685.58|19565.58|19684.76|19564.76|8
1633335810000|2021-10-04 08:23:30|19685.59|19565.59|19685.26|19565.26|19685.86|19565.86|19685.26|19565.26|8
1633335820000|2021-10-04 08:23:40|19685.38|19565.38|19687.33|19567.33|19687.39|19567.39|19685.38|19565.38|9
1633335830000|2021-10-04 08:23:50|19687.41|19567.41|19686.69|19566.69|19687.88|19567.88|19686.69|19566.69|8
1633335840000|2021-10-04 08:24:00|19685.98|19565.98|19685.73|19565.73|19685.98|19565.98|19684.67|19564.67|9
1633335850000|2021-10-04 08:24:10|19685.64|19565.64|19686.43|19566.43|19686.43|19566.43|19685.64|19565.64|10
1633335860000|2021-10-04 08:24:20|19686.6|19566.6|19686.01|19566.01|19686.6|19566.6|19685.71|19565.71|10
1633335870000|2021-10-04 08:24:30|19686.09|19566.09|19688.93|19568.93|19688.93|19568.93|19686.03|19566.03|10
1633335880000|2021-10-04 08:24:40|19688.83|19568.83|19693.03|19573.03|19693.03|19573.03|19688.83|19568.83|8
1633335890000|2021-10-04 08:24:50|19693.6|19573.6|19695.91|19575.91|19696.04|19576.04|19693.6|19573.6|10
1633335900000|2021-10-04 08:25:00|19696.37|19576.37|19697.99|19577.99|19697.99|19577.99|19696.18|19576.18|10
1633335910000|2021-10-04 08:25:10|19697.63|19577.63|19695.62|19575.62|19698.89|19578.89|19695.53|19575.53|10
1633335920000|2021-10-04 08:25:20|19694.49|19574.49|19693.23|19573.23|19694.66|19574.66|19693.23|19573.23|10
1633335930000|2021-10-04 08:25:30|19693.3|19573.3|19690.95|19570.95|19693.42|19573.42|19690.95|19570.95|9
1633335940000|2021-10-04 08:25:40|19690.25|19570.25|19689.14|19569.14|19690.6|19570.6|19689.14|19569.14|8
1633335950000|2021-10-04 08:25:50|19688.85|19568.85|19686.59|19566.59|19689|19569|19686.59|19566.59|10
1633335960000|2021-10-04 08:26:00|19686.12|19566.12|19681.52|19561.52|19686.12|19566.12|19681.52|19561.52|10
1633335970000|2021-10-04 08:26:10|19681.45|19561.45|19678.71|19558.71|19681.77|19561.77|19678.71|19558.71|10
1633335980000|2021-10-04 08:26:20|19678.64|19558.64|19675.74|19555.74|19678.64|19558.64|19675.74|19555.74|7
1633335990000|2021-10-04 08:26:30|19675.44|19555.44|19674.85|19554.85|19675.44|19555.44|19674.79|19554.79|10
1633336000000|2021-10-04 08:26:40|19674.96|19554.96|19677.35|19557.35|19677.35|19557.35|19674.74|19554.74|10
1633336010000|2021-10-04 08:26:50|19677.55|19557.55|19680.16|19560.16|19681.27|19561.27|19677.55|19557.55|10
1633336020000|2021-10-04 08:27:00|19680.19|19560.19|19679.2|19559.2|19680.62|19560.62|19679.2|19559.2|10
1633336030000|2021-10-04 08:27:10|19679.22|19559.22|19679.26|19559.26|19679.38|19559.38|19678.45|19558.45|8
1633336040000|2021-10-04 08:27:20|19679.17|19559.17|19679.42|19559.42|19679.53|19559.53|19679.17|19559.17|10
1633336050000|2021-10-04 08:27:30|19679.32|19559.32|19679.17|19559.17|19679.82|19559.82|19679.06|19559.06|9
1633336060000|2021-10-04 08:27:40|19679.08|19559.08|19673.38|19553.38|19679.08|19559.08|19673.38|19553.38|10
1633336070000|2021-10-04 08:27:50|19673.53|19553.53|19672.13|19552.13|19673.53|19553.53|19672.13|19552.13|9
1633336080000|2021-10-04 08:28:00|19671.8|19551.8|19671.64|19551.64|19672.16|19552.16|19671.37|19551.37|9
1633336090000|2021-10-04 08:28:10|19671.5|19551.5|19673.26|19553.26|19673.26|19553.26|19671.5|19551.5|9
1633336100000|2021-10-04 08:28:20|19673.27|19553.27|19673.57|19553.57|19674.34|19554.34|19673.19|19553.19|8
1633336110000|2021-10-04 08:28:30|19673.53|19553.53|19673.61|19553.61|19674.1|19554.1|19673.53|19553.53|10
1633336120000|2021-10-04 08:28:40|19673.51|19553.51|19668.13|19548.13|19673.51|19553.51|19667.74|19547.74|10
1633336130000|2021-10-04 08:28:50|19668.08|19548.08|19668|19548|19668.14|19548.14|19668|19548|7
1633336140000|2021-10-04 08:29:00|19667.27|19547.27|19667.91|19547.91|19667.91|19547.91|19666.73|19546.73|10
1633336150000|2021-10-04 08:29:10|19668.12|19548.12|19669.52|19549.52|19669.52|19549.52|19668.09|19548.09|9
1633336160000|2021-10-04 08:29:20|19670.25|19550.25|19672.24|19552.24|19672.3|19552.3|19670.25|19550.25|10
1633336170000|2021-10-04 08:29:30|19672.39|19552.39|19672.01|19552.01|19672.56|19552.56|19672.01|19552.01|8
1633336180000|2021-10-04 08:29:40|19672.11|19552.11|19662.89|19542.89|19672.11|19552.11|19662.89|19542.89|10
1633336190000|2021-10-04 08:29:50|19662.36|19542.36|19659.74|19539.74|19662.66|19542.66|19659.74|19539.74|9
1633336200000|2021-10-04 08:30:00|19658.62|19538.62|19656.71|19536.71|19658.77|19538.77|19656.71|19536.71|9
1633336210000|2021-10-04 08:30:10|19656.61|19536.61|19655.38|19535.38|19657.16|19537.16|19655.38|19535.38|9
1633336220000|2021-10-04 08:30:20|19655.36|19535.36|19653.21|19533.21|19655.36|19535.36|19652.71|19532.71|9
1633336230000|2021-10-04 08:30:30|19653.22|19533.22|19650.5|19530.5|19653.22|19533.22|19650.5|19530.5|9
1633336240000|2021-10-04 08:30:40|19649.05|19529.05|19646.24|19526.24|19649.05|19529.05|19645.64|19525.64|10
1633336250000|2021-10-04 08:30:50|19646.45|19526.45|19646.49|19526.49|19646.55|19526.55|19645.57|19525.57|10
1633336260000|2021-10-04 08:31:00|19646.28|19526.28|19646.99|19526.99|19647.65|19527.65|19645.25|19525.25|9
1633336270000|2021-10-04 08:31:10|19646.92|19526.92|19647.22|19527.22|19647.94|19527.94|19646.76|19526.76|10
1633336280000|2021-10-04 08:31:20|19646.92|19526.92|19645.26|19525.26|19647.79|19527.79|19645.01|19525.01|10
1633336290000|2021-10-04 08:31:30|19644.49|19524.49|19643.65|19523.65|19644.49|19524.49|19643.49|19523.49|8
1633336300000|2021-10-04 08:31:40|19642.37|19522.37|19640.32|19520.32|19642.37|19522.37|19639.93|19519.93|8
1633336310000|2021-10-04 08:31:50|19640.28|19520.28|19639.64|19519.64|19640.96|19520.96|19639.64|19519.64|8
1633336320000|2021-10-04 08:32:00|19639.42|19519.42|19635.65|19515.65|19639.42|19519.42|19635.65|19515.65|9
1633336330000|2021-10-04 08:32:10|19635.43|19515.43|19634.57|19514.57|19635.43|19515.43|19633.94|19513.94|9
1633336340000|2021-10-04 08:32:20|19633.19|19513.19|19632.74|19512.74|19633.3|19513.3|19632.74|19512.74|10
1633336350000|2021-10-04 08:32:30|19632.61|19512.61|19630.63|19510.63|19632.61|19512.61|19630.63|19510.63|9
1633336360000|2021-10-04 08:32:40|19630.55|19510.55|19632.07|19512.07|19632.07|19512.07|19630.55|19510.55|8
1633336370000|2021-10-04 08:32:50|19632.15|19512.15|19629|19509|19632.15|19512.15|19628.92|19508.92|8
1633336380000|2021-10-04 08:33:00|19628.98|19508.98|19626.69|19506.69|19629.19|19509.19|19626.68|19506.68|9
1633336390000|2021-10-04 08:33:10|19626.09|19506.09|19627.7|19507.7|19628.05|19508.05|19625.92|19505.92|9
1633336400000|2021-10-04 08:33:20|19628.84|19508.84|19631.22|19511.22|19631.33|19511.33|19628.84|19508.84|10
1633336410000|2021-10-04 08:33:30|19630.98|19510.98|19632.83|19512.83|19632.83|19512.83|19630.4|19510.4|10
1633336420000|2021-10-04 08:33:40|19633.02|19513.02|19628.37|19508.37|19633.02|19513.02|19628.37|19508.37|10
1633336430000|2021-10-04 08:33:50|19628.25|19508.25|19627.14|19507.14|19628.73|19508.73|19627.14|19507.14|10
1633336440000|2021-10-04 08:34:00|19628|19508|19624.01|19504.01|19628.29|19508.29|19624.01|19504.01|10
1633336450000|2021-10-04 08:34:10|19624.16|19504.16|19620.02|19500.02|19624.16|19504.16|19620.02|19500.02|9
1633336460000|2021-10-04 08:34:20|19619.6|19499.6|19617.45|19497.45|19619.69|19499.69|19617.45|19497.45|10
1633336470000|2021-10-04 08:34:30|19617.25|19497.25|19619.91|19499.91|19619.91|19499.91|19617.25|19497.25|10
1633336480000|2021-10-04 08:34:40|19620.04|19500.04|19621.28|19501.28|19621.53|19501.53|19620.01|19500.01|10
1633336490000|2021-10-04 08:34:50|19622.09|19502.09|19622.56|19502.56|19622.9|19502.9|19622.09|19502.09|9
1633336500000|2021-10-04 08:35:00|19622.85|19502.85|19620.59|19500.59|19622.85|19502.85|19620.59|19500.59|9
1633336510000|2021-10-04 08:35:10|19620.32|19500.32|19620.58|19500.58|19620.58|19500.58|19619.48|19499.48|10
1633336520000|2021-10-04 08:35:20|19620.14|19500.14|19617.27|19497.27|19620.14|19500.14|19617.27|19497.27|9
1633336530000|2021-10-04 08:35:30|19617.16|19497.16|19615.28|19495.28|19617.16|19497.16|19614.96|19494.96|8
1633336540000|2021-10-04 08:35:40|19614.62|19494.62|19611.8|19491.8|19614.62|19494.62|19611.8|19491.8|9
1633336550000|2021-10-04 08:35:50|19611.34|19491.34|19611.27|19491.27|19612.07|19492.07|19611.27|19491.27|9
1633336560000|2021-10-04 08:36:00|19612.04|19492.04|19615.24|19495.24|19615.49|19495.49|19612.04|19492.04|9
1633336570000|2021-10-04 08:36:10|19615.94|19495.94|19617.18|19497.18|19617.18|19497.18|19614.71|19494.71|9
1633336580000|2021-10-04 08:36:20|19617.97|19497.97|19618.78|19498.78|19619.54|19499.54|19617.88|19497.88|9
1633336590000|2021-10-04 08:36:30|19618.91|19498.91|19616.37|19496.37|19619.19|19499.19|19616.37|19496.37|9
1633336600000|2021-10-04 08:36:40|19615.83|19495.83|19613.6|19493.6|19615.83|19495.83|19613.6|19493.6|10
1633336610000|2021-10-04 08:36:50|19613.31|19493.31|19613.09|19493.09|19613.95|19493.95|19613.09|19493.09|10
1633336620000|2021-10-04 08:37:00|19613.11|19493.11|19611.81|19491.81|19613.12|19493.12|19611.69|19491.69|10
1633336630000|2021-10-04 08:37:10|19611.57|19491.57|19611.63|19491.63|19611.64|19491.64|19611.23|19491.23|10
1633336640000|2021-10-04 08:37:20|19611.6|19491.6|19611.59|19491.59|19611.83|19491.83|19611.46|19491.46|8
1633336650000|2021-10-04 08:37:30|19611.68|19491.68|19611.82|19491.82|19611.97|19491.97|19611.68|19491.68|9
1633336660000|2021-10-04 08:37:40|19611.86|19491.86|19612.14|19492.14|19612.26|19492.26|19611.86|19491.86|6
1633336670000|2021-10-04 08:37:50|19612.42|19492.42|19611.46|19491.46|19612.42|19492.42|19611.44|19491.44|9
1633336680000|2021-10-04 08:38:00|19612.05|19492.05|19614.3|19494.3|19615.68|19495.68|19612.05|19492.05|10
1633336690000|2021-10-04 08:38:10|19614.2|19494.2|19609.7|19489.7|19614.2|19494.2|19609.7|19489.7|10
1633336700000|2021-10-04 08:38:20|19609.67|19489.67|19605.8|19485.8|19609.67|19489.67|19605.8|19485.8|10
1633336710000|2021-10-04 08:38:30|19605.66|19485.66|19601.66|19481.66|19606|19486|19601.61|19481.61|10
1633336720000|2021-10-04 08:38:40|19601.3|19481.3|19600.09|19480.09|19601.3|19481.3|19600.09|19480.09|10
1633336730000|2021-10-04 08:38:50|19600.06|19480.06|19594.29|19474.29|19600.06|19480.06|19594.29|19474.29|10
1633336740000|2021-10-04 08:39:00|19593.61|19473.61|19590.89|19470.89|19594.56|19474.56|19590.89|19470.89|10
1633336750000|2021-10-04 08:39:10|19589.88|19469.88|19590.12|19470.12|19590.85|19470.85|19589.5|19469.5|10
1633336760000|2021-10-04 08:39:20|19589.9|19469.9|19591.26|19471.26|19591.26|19471.26|19589.81|19469.81|10
1633336770000|2021-10-04 08:39:30|19591.12|19471.12|19593.1|19473.1|19593.1|19473.1|19591.12|19471.12|10
1633336780000|2021-10-04 08:39:40|19593.49|19473.49|19590.96|19470.96|19593.49|19473.49|19590.92|19470.92|10
1633336790000|2021-10-04 08:39:50|19591.33|19471.33|19583.95|19463.95|19591.33|19471.33|19583.95|19463.95|9
1633336800000|2021-10-04 08:40:00|19583.54|19463.54|19579.21|19459.21|19583.91|19463.91|19579.21|19459.21|10
1633336810000|2021-10-04 08:40:10|19579.18|19459.18|19577.32|19457.32|19579.75|19459.75|19577.32|19457.32|10
1633336820000|2021-10-04 08:40:20|19577.3|19457.3|19574.01|19454.01|19577.3|19457.3|19574.01|19454.01|10
1633336830000|2021-10-04 08:40:30|19573.65|19453.65|19569.15|19449.15|19573.65|19453.65|19569.15|19449.15|10
1633336840000|2021-10-04 08:40:40|19568.97|19448.97|19567.38|19447.38|19568.97|19448.97|19567.05|19447.05|9
1633336850000|2021-10-04 08:40:50|19566.45|19446.45|19565.93|19445.93|19566.45|19446.45|19565.55|19445.55|10
1633336860000|2021-10-04 08:41:00|19566.16|19446.16|19563.41|19443.41|19566.49|19446.49|19563.41|19443.41|10
1633336870000|2021-10-04 08:41:10|19563.65|19443.65|19562|19442|19563.65|19443.65|19561.92|19441.92|10
1633336880000|2021-10-04 08:41:20|19562.11|19442.11|19559.41|19439.41|19562.11|19442.11|19559.41|19439.41|10
1633336890000|2021-10-04 08:41:30|19559.18|19439.18|19557.72|19437.72|19559.18|19439.18|19557.62|19437.62|10
1633336900000|2021-10-04 08:41:40|19557.9|19437.9|19555.99|19435.99|19558.33|19438.33|19555.99|19435.99|10
1633336910000|2021-10-04 08:41:50|19556.12|19436.12|19555.96|19435.96|19556.4|19436.4|19555.81|19435.81|10
1633336920000|2021-10-04 08:42:00|19555.32|19435.32|19555.9|19435.9|19555.95|19435.95|19555.15|19435.15|10
1633336930000|2021-10-04 08:42:10|19555.48|19435.48|19556.85|19436.85|19556.85|19436.85|19555.12|19435.12|10
1633336940000|2021-10-04 08:42:20|19556.04|19436.04|19557.28|19437.28|19557.31|19437.31|19554.56|19434.56|9
1633336950000|2021-10-04 08:42:30|19557.47|19437.47|19557.14|19437.14|19557.47|19437.47|19556.5|19436.5|10
1633336960000|2021-10-04 08:42:40|19556.56|19436.56|19557.84|19437.84|19558.3|19438.3|19556.56|19436.56|9
1633336970000|2021-10-04 08:42:50|19557.63|19437.63|19560.04|19440.04|19560.04|19440.04|19557.63|19437.63|10
1633336980000|2021-10-04 08:43:00|19560.35|19440.35|19559.1|19439.1|19560.95|19440.95|19559.1|19439.1|10
1633336990000|2021-10-04 08:43:10|19558.62|19438.62|19557.87|19437.87|19558.96|19438.96|19557.76|19437.76|9
1633337000000|2021-10-04 08:43:20|19557.79|19437.79|19556.33|19436.33|19557.79|19437.79|19556.33|19436.33|8
1633337010000|2021-10-04 08:43:30|19556.38|19436.38|19554.68|19434.68|19556.46|19436.46|19554.68|19434.68|7
1633337020000|2021-10-04 08:43:40|19554.72|19434.72|19555.47|19435.47|19555.47|19435.47|19554.72|19434.72|10
1633337030000|2021-10-04 08:43:50|19554.99|19434.99|19554.91|19434.91|19555.59|19435.59|19554.91|19434.91|8
1633337040000|2021-10-04 08:44:00|19554.67|19434.67|19552.85|19432.85|19554.67|19434.67|19552.85|19432.85|9
1633337050000|2021-10-04 08:44:10|19552.87|19432.87|19552.54|19432.54|19553.61|19433.61|19552.54|19432.54|9
1633337060000|2021-10-04 08:44:20|19552.2|19432.2|19548.7|19428.7|19552.2|19432.2|19548.7|19428.7|9
1633337070000|2021-10-04 08:44:30|19547.81|19427.81|19544.54|19424.54|19547.81|19427.81|19544.54|19424.54|9
1633337080000|2021-10-04 08:44:40|19539.15|19419.15|19538.17|19418.17|19539.15|19419.15|19537.69|19417.69|10
1633337090000|2021-10-04 08:44:50|19538.06|19418.06|19537.69|19417.69|19538.11|19418.11|19537.69|19417.69|9
1633337100000|2021-10-04 08:45:00|19537.8|19417.8|19535.05|19415.05|19537.8|19417.8|19534.47|19414.47|10
1633337110000|2021-10-04 08:45:10|19534.56|19414.56|19532.71|19412.71|19534.56|19414.56|19532.71|19412.71|10
1633337120000|2021-10-04 08:45:20|19532.72|19412.72|19531.8|19411.8|19533.08|19413.08|19531.8|19411.8|9
1633337130000|2021-10-04 08:45:30|19531.67|19411.67|19531.89|19411.89|19531.92|19411.92|19531.39|19411.39|10
1633337140000|2021-10-04 08:45:40|19531.8|19411.8|19530.18|19410.18|19531.8|19411.8|19529.85|19409.85|10
1633337150000|2021-10-04 08:45:50|19530.54|19410.54|19528.82|19408.82|19531.14|19411.14|19528.78|19408.78|10
1633337160000|2021-10-04 08:46:00|19529.04|19409.04|19524.55|19404.55|19529.04|19409.04|19524.55|19404.55|10
1633337170000|2021-10-04 08:46:10|19522.66|19402.66|19522.55|19402.55|19523.6|19403.6|19522.32|19402.32|10
1633337180000|2021-10-04 08:46:20|19522.89|19402.89|19523.61|19403.61|19523.81|19403.81|19522.84|19402.84|10
1633337190000|2021-10-04 08:46:30|19523.59|19403.59|19524.54|19404.54|19524.83|19404.83|19523.59|19403.59|9
1633337200000|2021-10-04 08:46:40|19524.36|19404.36|19524.42|19404.42|19524.71|19404.71|19524.01|19404.01|9
1633337210000|2021-10-04 08:46:50|19524.82|19404.82|19528.27|19408.27|19528.27|19408.27|19524.82|19404.82|9
1633337220000|2021-10-04 08:47:00|19528.34|19408.34|19532.89|19412.89|19532.89|19412.89|19528.34|19408.34|9
1633337230000|2021-10-04 08:47:10|19533.78|19413.78|19536.07|19416.07|19536.13|19416.13|19533.2|19413.2|10
1633337240000|2021-10-04 08:47:20|19537.9|19417.9|19543.77|19423.77|19543.77|19423.77|19537.9|19417.9|9
1633337250000|2021-10-04 08:47:30|19544.12|19424.12|19548.96|19428.96|19548.96|19428.96|19543.47|19423.47|9
1633337260000|2021-10-04 08:47:40|19549.1|19429.1|19551.63|19431.63|19551.77|19431.77|19548.14|19428.14|10
1633337270000|2021-10-04 08:47:50|19552.43|19432.43|19550.97|19430.97|19552.44|19432.44|19550.88|19430.88|10
1633337280000|2021-10-04 08:48:00|19551|19431|19549.74|19429.74|19552.15|19432.15|19549.74|19429.74|10
1633337290000|2021-10-04 08:48:10|19549.2|19429.2|19548.61|19428.61|19549.2|19429.2|19547.59|19427.59|10
1633337300000|2021-10-04 08:48:20|19550.32|19430.32|19549.59|19429.59|19550.49|19430.49|19549.59|19429.59|10
1633337310000|2021-10-04 08:48:30|19549.64|19429.64|19549.15|19429.15|19550.31|19430.31|19549.15|19429.15|8
1633337320000|2021-10-04 08:48:40|19549.05|19429.05|19547.47|19427.47|19549.05|19429.05|19547.47|19427.47|9
1633337330000|2021-10-04 08:48:50|19547.51|19427.51|19548.38|19428.38|19548.38|19428.38|19547.43|19427.43|8
1633337340000|2021-10-04 08:49:00|19548.4|19428.4|19552.01|19432.01|19552.01|19432.01|19548.4|19428.4|9
1633337350000|2021-10-04 08:49:10|19552.63|19432.63|19553.47|19433.47|19553.47|19433.47|19552.46|19432.46|10
1633337360000|2021-10-04 08:49:20|19554.09|19434.09|19552.49|19432.49|19554.09|19434.09|19551.77|19431.77|8
1633337370000|2021-10-04 08:49:30|19552.52|19432.52|19552.8|19432.8|19552.87|19432.87|19552.5|19432.5|7
1633337380000|2021-10-04 08:49:40|19552.22|19432.22|19550.87|19430.87|19552.22|19432.22|19550.87|19430.87|6
1633337390000|2021-10-04 08:49:50|19551.12|19431.12|19551.33|19431.33|19551.35|19431.35|19551.05|19431.05|6
1633337400000|2021-10-04 08:50:00|19551.38|19431.38|19551.7|19431.7|19552.04|19432.04|19551.37|19431.37|8
1633337410000|2021-10-04 08:50:10|19551.74|19431.74|19555.89|19435.89|19555.89|19435.89|19551.71|19431.71|9
1633337420000|2021-10-04 08:50:20|19555.91|19435.91|19552.8|19432.8|19555.91|19435.91|19552.73|19432.73|10
1633337430000|2021-10-04 08:50:30|19552.81|19432.81|19550.01|19430.01|19552.81|19432.81|19549.91|19429.91|9
1633337440000|2021-10-04 08:50:40|19550.03|19430.03|19550.12|19430.12|19550.22|19430.22|19550.03|19430.03|6
1633337450000|2021-10-04 08:50:50|19550.22|19430.22|19550.72|19430.72|19550.72|19430.72|19549.83|19429.83|9
1633337460000|2021-10-04 08:51:00|19550.76|19430.76|19552.64|19432.64|19552.64|19432.64|19550.47|19430.47|9
1633337470000|2021-10-04 08:51:10|19551.9|19431.9|19557.06|19437.06|19557.06|19437.06|19551.72|19431.72|10
1633337480000|2021-10-04 08:51:20|19557.93|19437.93|19558.49|19438.49|19559.14|19439.14|19557.93|19437.93|10
1633337490000|2021-10-04 08:51:30|19558.75|19438.75|19563.72|19443.72|19563.72|19443.72|19558.75|19438.75|10
1633337500000|2021-10-04 08:51:40|19563.97|19443.97|19564.89|19444.89|19564.89|19444.89|19563.97|19443.97|9
1633337510000|2021-10-04 08:51:50|19565.47|19445.47|19568.49|19448.49|19568.49|19448.49|19565.47|19445.47|9
1633337520000|2021-10-04 08:52:00|19569.04|19449.04|19569.35|19449.35|19569.36|19449.36|19569.04|19449.04|6
1633337530000|2021-10-04 08:52:10|19569.13|19449.13|19568.57|19448.57|19569.49|19449.49|19568.57|19448.57|7
1633337540000|2021-10-04 08:52:20|19568.01|19448.01|19566.3|19446.3|19568.01|19448.01|19566.3|19446.3|8
1633337550000|2021-10-04 08:52:30|19566.32|19446.32|19572.66|19452.66|19572.66|19452.66|19565|19445|10
1633337560000|2021-10-04 08:52:40|19572.03|19452.03|19577.73|19457.73|19577.73|19457.73|19572.03|19452.03|10
1633337570000|2021-10-04 08:52:50|19578.16|19458.16|19583.35|19463.35|19583.35|19463.35|19578.16|19458.16|10
1633337580000|2021-10-04 08:53:00|19583.39|19463.39|19587.55|19467.55|19587.61|19467.61|19583.39|19463.39|10
1633337590000|2021-10-04 08:53:10|19590.29|19470.29|19591.06|19471.06|19591.7|19471.7|19589.26|19469.26|9
1633337600000|2021-10-04 08:53:20|19590.99|19470.99|19590.48|19470.48|19591.89|19471.89|19590.48|19470.48|9
1633337610000|2021-10-04 08:53:30|19590.78|19470.78|19589.01|19469.01|19590.78|19470.78|19588.16|19468.16|9
1633337620000|2021-10-04 08:53:40|19589.07|19469.07|19588.65|19468.65|19589.07|19469.07|19588.55|19468.55|9
1633337630000|2021-10-04 08:53:50|19588.79|19468.79|19589.35|19469.35|19589.35|19469.35|19588.79|19468.79|10
1633337640000|2021-10-04 08:54:00|19589.16|19469.16|19589.11|19469.11|19589.16|19469.16|19588.87|19468.87|9
1633337650000|2021-10-04 08:54:10|19587.89|19467.89|19587.45|19467.45|19588.45|19468.45|19587|19467|9
1633337660000|2021-10-04 08:54:20|19588.29|19468.29|19594.46|19474.46|19594.46|19474.46|19588.29|19468.29|10
1633337670000|2021-10-04 08:54:30|19594.3|19474.3|19595.37|19475.37|19595.37|19475.37|19594.18|19474.18|8
1633337680000|2021-10-04 08:54:40|19595.73|19475.73|19592.09|19472.09|19595.73|19475.73|19592.09|19472.09|10
1633337690000|2021-10-04 08:54:50|19591.15|19471.15|19592.78|19472.78|19592.78|19472.78|19590.64|19470.64|8
1633337700000|2021-10-04 08:55:00|19592.76|19472.76|19589.89|19469.89|19592.76|19472.76|19589.89|19469.89|10
1633337710000|2021-10-04 08:55:10|19589.79|19469.79|19586.51|19466.51|19589.79|19469.79|19586.51|19466.51|10
1633337720000|2021-10-04 08:55:20|19586.18|19466.18|19585.33|19465.33|19586.42|19466.42|19585.33|19465.33|8
1633337730000|2021-10-04 08:55:30|19585.24|19465.24|19581.45|19461.45|19585.24|19465.24|19581.45|19461.45|10
1633337740000|2021-10-04 08:55:40|19580.78|19460.78|19578.1|19458.1|19580.78|19460.78|19577.97|19457.97|10
1633337750000|2021-10-04 08:55:50|19575.19|19455.19|19573.44|19453.44|19575.19|19455.19|19572.9|19452.9|9
1633337760000|2021-10-04 08:56:00|19573.58|19453.58|19574.02|19454.02|19574.02|19454.02|19573.22|19453.22|9
1633337770000|2021-10-04 08:56:10|19575.24|19455.24|19574.21|19454.21|19575.24|19455.24|19574.16|19454.16|9
1633337780000|2021-10-04 08:56:20|19574.4|19454.4|19573.53|19453.53|19574.63|19454.63|19573.53|19453.53|9
1633337790000|2021-10-04 08:56:30|19573.88|19453.88|19575.14|19455.14|19575.65|19455.65|19573.88|19453.88|9
1633337800000|2021-10-04 08:56:40|19575.31|19455.31|19577.65|19457.65|19577.65|19457.65|19575.16|19455.16|10
1633337810000|2021-10-04 08:56:50|19578.36|19458.36|19578.6|19458.6|19578.72|19458.72|19578.32|19458.32|9
1633337820000|2021-10-04 08:57:00|19578.57|19458.57|19575.78|19455.78|19579.03|19459.03|19575.78|19455.78|9
1633337830000|2021-10-04 08:57:10|19575.31|19455.31|19573.57|19453.57|19575.31|19455.31|19573.23|19453.23|10
1633337840000|2021-10-04 08:57:20|19573.31|19453.31|19571.04|19451.04|19573.31|19453.31|19571.04|19451.04|10
1633337850000|2021-10-04 08:57:30|19570.78|19450.78|19567.78|19447.78|19570.78|19450.78|19567.78|19447.78|7
1633337860000|2021-10-04 08:57:40|19567.87|19447.87|19567.95|19447.95|19568.35|19448.35|19567.87|19447.87|8
1633337870000|2021-10-04 08:57:50|19568.04|19448.04|19569.46|19449.46|19569.46|19449.46|19567.89|19447.89|8
1633337880000|2021-10-04 08:58:00|19569.94|19449.94|19571.24|19451.24|19572.25|19452.25|19569.94|19449.94|9
1633337890000|2021-10-04 08:58:10|19571.61|19451.61|19570.8|19450.8|19571.98|19451.98|19570.8|19450.8|6
1633337900000|2021-10-04 08:58:20|19570.88|19450.88|19573.31|19453.31|19573.66|19453.66|19570.88|19450.88|9
1633337910000|2021-10-04 08:58:30|19573.71|19453.71|19575.71|19455.71|19576.55|19456.55|19573.71|19453.71|9
1633337920000|2021-10-04 08:58:40|19575.66|19455.66|19575.92|19455.92|19575.92|19455.92|19575.25|19455.25|7
1633337930000|2021-10-04 08:58:50|19575.94|19455.94|19576.18|19456.18|19576.24|19456.24|19575.35|19455.35|7
1633337940000|2021-10-04 08:59:00|19576.38|19456.38|19584.13|19464.13|19584.13|19464.13|19576.38|19456.38|10
1633337950000|2021-10-04 08:59:10|19585.09|19465.09|19590.27|19470.27|19590.27|19470.27|19585.09|19465.09|10
1633337960000|2021-10-04 08:59:20|19590.09|19470.09|19594.41|19474.41|19594.41|19474.41|19590.09|19470.09|8
1633337970000|2021-10-04 08:59:30|19594.58|19474.58|19594.99|19474.99|19594.99|19474.99|19594.34|19474.34|7
1633337980000|2021-10-04 08:59:40|19595.09|19475.09|19595.71|19475.71|19595.77|19475.77|19595.09|19475.09|10
1633337990000|2021-10-04 08:59:50|19596.38|19476.38|19599.6|19479.6|19599.6|19479.6|19596.38|19476.38|10
1633338000000|2021-10-04 09:00:00|19599.56|19479.56|19602.39|19482.39|19603.81|19483.81|19599.55|19479.55|10
1633338010000|2021-10-04 09:00:10|19602.56|19482.56|19600.03|19480.03|19602.56|19482.56|19600.03|19480.03|10
1633338020000|2021-10-04 09:00:20|19599.99|19479.99|19600.8|19480.8|19600.8|19480.8|19597.9|19477.9|10
1633338030000|2021-10-04 09:00:30|19600.78|19480.78|19607.22|19487.22|19607.22|19487.22|19600.78|19480.78|10
1633338040000|2021-10-04 09:00:40|19607.56|19487.56|19612.15|19492.15|19612.15|19492.15|19607.56|19487.56|10
1633338050000|2021-10-04 09:00:50|19612.72|19492.72|19618.52|19498.52|19618.52|19498.52|19612.72|19492.72|10
1633338060000|2021-10-04 09:01:00|19618.91|19498.91|19621.84|19501.84|19622.19|19502.19|19618.91|19498.91|10
1633338070000|2021-10-04 09:01:10|19621.56|19501.56|19620.03|19500.03|19621.56|19501.56|19620.03|19500.03|10
1633338080000|2021-10-04 09:01:20|19620.29|19500.29|19618.56|19498.56|19620.29|19500.29|19618.56|19498.56|10
1633338090000|2021-10-04 09:01:30|19618.65|19498.65|19616.62|19496.62|19618.65|19498.65|19616.62|19496.62|10
1633338100000|2021-10-04 09:01:40|19616.45|19496.45|19614.66|19494.66|19616.45|19496.45|19614.66|19494.66|10
1633338110000|2021-10-04 09:01:50|19614.7|19494.7|19616.32|19496.32|19616.32|19496.32|19613.82|19493.82|10
1633338120000|2021-10-04 09:02:00|19616.09|19496.09|19616.5|19496.5|19618.19|19498.19|19616.09|19496.09|10
1633338130000|2021-10-04 09:02:10|19616.65|19496.65|19614.38|19494.38|19616.65|19496.65|19614.38|19494.38|10
1633338140000|2021-10-04 09:02:20|19614.28|19494.28|19612.82|19492.82|19614.59|19494.59|19612.82|19492.82|9
1633338150000|2021-10-04 09:02:30|19612.18|19492.18|19611.46|19491.46|19612.96|19492.96|19611.46|19491.46|10
1633338160000|2021-10-04 09:02:40|19610.89|19490.89|19609.27|19489.27|19610.89|19490.89|19608.45|19488.45|7
1633338170000|2021-10-04 09:02:50|19609.32|19489.32|19607.66|19487.66|19609.32|19489.32|19607.66|19487.66|9
1633338180000|2021-10-04 09:03:00|19607.35|19487.35|19601.93|19481.93|19607.35|19487.35|19601.93|19481.93|10
1633338190000|2021-10-04 09:03:10|19600.84|19480.84|19597.55|19477.55|19600.84|19480.84|19597.55|19477.55|10
1633338200000|2021-10-04 09:03:20|19597.43|19477.43|19595.94|19475.94|19597.52|19477.52|19595.28|19475.28|10
1633338210000|2021-10-04 09:03:30|19595.7|19475.7|19595.36|19475.36|19596.9|19476.9|19595.36|19475.36|9
1633338220000|2021-10-04 09:03:40|19596.11|19476.11|19597.67|19477.67|19597.67|19477.67|19595.32|19475.32|10
1633338230000|2021-10-04 09:03:50|19597.61|19477.61|19598.32|19478.32|19598.32|19478.32|19597.46|19477.46|7
1633338240000|2021-10-04 09:04:00|19598.27|19478.27|19597.49|19477.49|19598.58|19478.58|19597.49|19477.49|10
1633338250000|2021-10-04 09:04:10|19597.58|19477.58|19598.11|19478.11|19598.5|19478.5|19597.58|19477.58|10
1633338260000|2021-10-04 09:04:20|19598.34|19478.34|19600.61|19480.61|19600.61|19480.61|19598.33|19478.33|10
1633338270000|2021-10-04 09:04:30|19600.28|19480.28|19596.62|19476.62|19600.47|19480.47|19596.62|19476.62|8
1633338280000|2021-10-04 09:04:40|19596.66|19476.66|19594.71|19474.71|19596.66|19476.66|19594.68|19474.68|9
1633338290000|2021-10-04 09:04:50|19592.71|19472.71|19590.17|19470.17|19592.94|19472.94|19590.14|19470.14|10
1633338300000|2021-10-04 09:05:00|19590.91|19470.91|19587.13|19467.13|19590.91|19470.91|19587.13|19467.13|10
1633338310000|2021-10-04 09:05:10|19587.21|19467.21|19588.75|19468.75|19588.76|19468.76|19587.21|19467.21|9
1633338320000|2021-10-04 09:05:20|19588.91|19468.91|19590.25|19470.25|19590.25|19470.25|19588.91|19468.91|9
1633338330000|2021-10-04 09:05:30|19590.13|19470.13|19589.56|19469.56|19590.13|19470.13|19589.48|19469.48|8
1633338340000|2021-10-04 09:05:40|19588.72|19468.72|19583.65|19463.65|19588.72|19468.72|19583.65|19463.65|10
1633338350000|2021-10-04 09:05:50|19582.93|19462.93|19578.24|19458.24|19582.93|19462.93|19578.24|19458.24|8
1633338360000|2021-10-04 09:06:00|19578.06|19458.06|19569.88|19449.88|19578.06|19458.06|19569.88|19449.88|10
1633338370000|2021-10-04 09:06:10|19569.78|19449.78|19567.7|19447.7|19570.24|19450.24|19567.7|19447.7|10
1633338380000|2021-10-04 09:06:20|19566.21|19446.21|19563.64|19443.64|19566.41|19446.41|19563.64|19443.64|10
1633338390000|2021-10-04 09:06:30|19563.25|19443.25|19564.79|19444.79|19564.79|19444.79|19563.25|19443.25|9
1633338400000|2021-10-04 09:06:40|19564.65|19444.65|19561.31|19441.31|19565.31|19445.31|19561.31|19441.31|9
1633338410000|2021-10-04 09:06:50|19562.23|19442.23|19562.03|19442.03|19563.1|19443.1|19562.03|19442.03|10
1633338420000|2021-10-04 09:07:00|19562.24|19442.24|19557.09|19437.09|19562.24|19442.24|19557.03|19437.03|10
1633338430000|2021-10-04 09:07:10|19556.98|19436.98|19557.21|19437.21|19557.26|19437.26|19556.87|19436.87|10
1633338440000|2021-10-04 09:07:20|19557.36|19437.36|19556.57|19436.57|19557.39|19437.39|19556.32|19436.32|9
1633338450000|2021-10-04 09:07:30|19556.51|19436.51|19555.72|19435.72|19556.63|19436.63|19555.5|19435.5|9
1633338460000|2021-10-04 09:07:40|19555.58|19435.58|19556.07|19436.07|19556.07|19436.07|19555.34|19435.34|9
1633338470000|2021-10-04 09:07:50|19556.21|19436.21|19556.8|19436.8|19556.8|19436.8|19556.21|19436.21|10
1633338480000|2021-10-04 09:08:00|19556.94|19436.94|19557.44|19437.44|19557.51|19437.51|19556.61|19436.61|9
1633338490000|2021-10-04 09:08:10|19557.39|19437.39|19555.06|19435.06|19557.54|19437.54|19554.58|19434.58|9
1633338500000|2021-10-04 09:08:20|19554.63|19434.63|19552.13|19432.13|19554.63|19434.63|19552.13|19432.13|10
1633338510000|2021-10-04 09:08:30|19552.08|19432.08|19546.23|19426.23|19552.08|19432.08|19546.22|19426.22|10
1633338520000|2021-10-04 09:08:40|19546.81|19426.81|19546.38|19426.38|19546.81|19426.81|19544.52|19424.52|10
1633338530000|2021-10-04 09:08:50|19546.52|19426.52|19545.6|19425.6|19546.62|19426.62|19545.6|19425.6|10
1633338540000|2021-10-04 09:09:00|19545|19425|19543.99|19423.99|19545.3|19425.3|19543.99|19423.99|9
1633338550000|2021-10-04 09:09:10|19543.64|19423.64|19542.71|19422.71|19543.78|19423.78|19542.69|19422.69|9
1633338560000|2021-10-04 09:09:20|19542.12|19422.12|19543.26|19423.26|19544.03|19424.03|19540.3|19420.3|9
1633338570000|2021-10-04 09:09:30|19543.8|19423.8|19545.43|19425.43|19545.43|19425.43|19543.8|19423.8|9
1633338580000|2021-10-04 09:09:40|19545.97|19425.97|19547.55|19427.55|19547.55|19427.55|19545.97|19425.97|9
1633338590000|2021-10-04 09:09:50|19547.93|19427.93|19549.28|19429.28|19549.28|19429.28|19547.93|19427.93|8
1633338600000|2021-10-04 09:10:00|19549.15|19429.15|19548.5|19428.5|19549.15|19429.15|19547.63|19427.63|6
1633338610000|2021-10-04 09:10:10|19548.3|19428.3|19548.9|19428.9|19548.9|19428.9|19547.27|19427.27|10
1633338620000|2021-10-04 09:10:20|19548.82|19428.82|19551.51|19431.51|19551.51|19431.51|19548.82|19428.82|8
1633338630000|2021-10-04 09:10:30|19551.61|19431.61|19550.65|19430.65|19551.61|19431.61|19550.65|19430.65|8
1633338640000|2021-10-04 09:10:40|19549.97|19429.97|19550.8|19430.8|19551.19|19431.19|19549.97|19429.97|8
1633338650000|2021-10-04 09:10:50|19550.75|19430.75|19549.29|19429.29|19550.75|19430.75|19549.26|19429.26|8
1633338660000|2021-10-04 09:11:00|19548.23|19428.23|19546.55|19426.55|19548.28|19428.28|19546.55|19426.55|8
1633338670000|2021-10-04 09:11:10|19546.67|19426.67|19546.62|19426.62|19546.67|19426.67|19546.12|19426.12|7
1633338680000|2021-10-04 09:11:20|19546.5|19426.5|19547.65|19427.65|19547.65|19427.65|19545.9|19425.9|8
1633338690000|2021-10-04 09:11:30|19547.85|19427.85|19548.34|19428.34|19548.34|19428.34|19547.78|19427.78|7
1633338700000|2021-10-04 09:11:40|19548.67|19428.67|19550.76|19430.76|19551.28|19431.28|19548.67|19428.67|10
1633338710000|2021-10-04 09:11:50|19550.78|19430.78|19552.84|19432.84|19553.7|19433.7|19550.78|19430.78|9
1633338720000|2021-10-04 09:12:00|19551.99|19431.99|19548.9|19428.9|19552|19432|19548.9|19428.9|9
1633338730000|2021-10-04 09:12:10|19548.88|19428.88|19547.87|19427.87|19548.88|19428.88|19547.85|19427.85|8
1633338740000|2021-10-04 09:12:20|19547.83|19427.83|19547.12|19427.12|19548.75|19428.75|19547.12|19427.12|10
1633338750000|2021-10-04 09:12:30|19547.19|19427.19|19546.08|19426.08|19547.19|19427.19|19546.05|19426.05|7
1633338760000|2021-10-04 09:12:40|19546.02|19426.02|19545.02|19425.02|19546.02|19426.02|19545.02|19425.02|9
1633338770000|2021-10-04 09:12:50|19544.92|19424.92|19543.63|19423.63|19545.01|19425.01|19543.61|19423.61|7
1633338780000|2021-10-04 09:13:00|19543.61|19423.61|19543.91|19423.91|19543.91|19423.91|19543.61|19423.61|6
1633338790000|2021-10-04 09:13:10|19543.78|19423.78|19546.72|19426.72|19546.72|19426.72|19543.78|19423.78|7
1633338800000|2021-10-04 09:13:20|19547.66|19427.66|19549.91|19429.91|19549.98|19429.98|19547.66|19427.66|10
1633338810000|2021-10-04 09:13:30|19549.95|19429.95|19549.17|19429.17|19549.95|19429.95|19549.17|19429.17|6
1633338820000|2021-10-04 09:13:40|19549.37|19429.37|19553.26|19433.26|19553.26|19433.26|19548.93|19428.93|10
1633338830000|2021-10-04 09:13:50|19553.6|19433.6|19554.96|19434.96|19554.96|19434.96|19553.6|19433.6|9
1633338840000|2021-10-04 09:14:00|19554.98|19434.98|19557.99|19437.99|19557.99|19437.99|19554.98|19434.98|10
1633338850000|2021-10-04 09:14:10|19557.92|19437.92|19555.86|19435.86|19557.92|19437.92|19555.86|19435.86|10
1633338860000|2021-10-04 09:14:20|19556.76|19436.76|19557.45|19437.45|19557.45|19437.45|19556.21|19436.21|9
1633338870000|2021-10-04 09:14:30|19557.68|19437.68|19558.93|19438.93|19558.93|19438.93|19557.2|19437.2|10
1633338880000|2021-10-04 09:14:40|19559.02|19439.02|19561.83|19441.83|19561.83|19441.83|19558.79|19438.79|10
1633338890000|2021-10-04 09:14:50|19561.97|19441.97|19560.4|19440.4|19562.23|19442.23|19560.32|19440.32|10
1633338900000|2021-10-04 09:15:00|19559.43|19439.43|19559.07|19439.07|19559.43|19439.43|19557.96|19437.96|10
1633338910000|2021-10-04 09:15:10|19559.33|19439.33|19561.53|19441.53|19561.53|19441.53|19558.74|19438.74|9
1633338920000|2021-10-04 09:15:20|19561.7|19441.7|19562.3|19442.3|19562.41|19442.41|19560.82|19440.82|10
1633338930000|2021-10-04 09:15:30|19562.39|19442.39|19561.95|19441.95|19562.63|19442.63|19561.95|19441.95|10
1633338940000|2021-10-04 09:15:40|19561.99|19441.99|19562.25|19442.25|19562.4|19442.4|19561.87|19441.87|8
1633338950000|2021-10-04 09:15:50|19562.16|19442.16|19563.19|19443.19|19563.19|19443.19|19562.16|19442.16|8
1633338960000|2021-10-04 09:16:00|19563.16|19443.16|19564.28|19444.28|19564.28|19444.28|19563.16|19443.16|6
1633338970000|2021-10-04 09:16:10|19564.49|19444.49|19569.29|19449.29|19569.29|19449.29|19564.49|19444.49|9
1633338980000|2021-10-04 09:16:20|19570.57|19450.57|19571.88|19451.88|19571.88|19451.88|19570.57|19450.57|9
1633338990000|2021-10-04 09:16:30|19571.73|19451.73|19573.44|19453.44|19573.56|19453.56|19571.73|19451.73|9
1633339000000|2021-10-04 09:16:40|19573.51|19453.51|19575.4|19455.4|19575.4|19455.4|19573.51|19453.51|9
1633339010000|2021-10-04 09:16:50|19575.71|19455.71|19578.41|19458.41|19578.41|19458.41|19575.6|19455.6|9
1633339020000|2021-10-04 09:17:00|19578.44|19458.44|19577.88|19457.88|19579.78|19459.78|19577.88|19457.88|10
1633339030000|2021-10-04 09:17:10|19577.38|19457.38|19576.84|19456.84|19577.38|19457.38|19575.02|19455.02|10
1633339040000|2021-10-04 09:17:20|19576.95|19456.95|19577.25|19457.25|19577.32|19457.32|19576.38|19456.38|10
1633339050000|2021-10-04 09:17:30|19577.45|19457.45|19577.03|19457.03|19577.45|19457.45|19576.88|19456.88|9
1633339060000|2021-10-04 09:17:40|19577.06|19457.06|19576.26|19456.26|19577.06|19457.06|19576.13|19456.13|10
1633339070000|2021-10-04 09:17:50|19576.23|19456.23|19577.58|19457.58|19578.74|19458.74|19576.06|19456.06|10
1633339080000|2021-10-04 09:18:00|19577.51|19457.51|19581.47|19461.47|19581.47|19461.47|19577.51|19457.51|10
1633339090000|2021-10-04 09:18:10|19581.77|19461.77|19581.35|19461.35|19582.31|19462.31|19581.35|19461.35|9
1633339100000|2021-10-04 09:18:20|19581.22|19461.22|19579.22|19459.22|19581.45|19461.45|19579.18|19459.18|9
1633339110000|2021-10-04 09:18:30|19579.72|19459.72|19579.26|19459.26|19579.72|19459.72|19579.14|19459.14|9
1633339120000|2021-10-04 09:18:40|19579.25|19459.25|19579.28|19459.28|19579.47|19459.47|19579.2|19459.2|7
1633339130000|2021-10-04 09:18:50|19579.29|19459.29|19579.75|19459.75|19580.15|19460.15|19579.29|19459.29|9
1633339140000|2021-10-04 09:19:00|19579.9|19459.9|19580.83|19460.83|19581.74|19461.74|19579.88|19459.88|10
1633339150000|2021-10-04 09:19:10|19579.88|19459.88|19579.37|19459.37|19580.46|19460.46|19579.36|19459.36|10
1633339160000|2021-10-04 09:19:20|19578.82|19458.82|19580.54|19460.54|19580.54|19460.54|19578.76|19458.76|10
1633339170000|2021-10-04 09:19:30|19580.75|19460.75|19583.29|19463.29|19583.29|19463.29|19580.75|19460.75|10
1633339180000|2021-10-04 09:19:40|19583.56|19463.56|19585.46|19465.46|19585.46|19465.46|19583.56|19463.56|10
1633339190000|2021-10-04 09:19:50|19585.53|19465.53|19587.19|19467.19|19587.19|19467.19|19585.53|19465.53|10
1633339200000|2021-10-04 09:20:00|19588.06|19468.06|19589.7|19469.7|19589.7|19469.7|19588.06|19468.06|10
1633339210000|2021-10-04 09:20:10|19591.19|19471.19|19595.53|19475.53|19595.53|19475.53|19591.19|19471.19|10
1633339220000|2021-10-04 09:20:20|19595.07|19475.07|19600.22|19480.22|19600.25|19480.25|19595.07|19475.07|10
1633339230000|2021-10-04 09:20:30|19601.29|19481.29|19604.55|19484.55|19604.55|19484.55|19601.29|19481.29|10
1633339240000|2021-10-04 09:20:40|19604.34|19484.34|19608.9|19488.9|19608.9|19488.9|19604.05|19484.05|9
1633339250000|2021-10-04 09:20:50|19608.94|19488.94|19611.52|19491.52|19611.52|19491.52|19608.94|19488.94|10
1633339260000|2021-10-04 09:21:00|19612.12|19492.12|19610.6|19490.6|19612.12|19492.12|19610.48|19490.48|9
1633339270000|2021-10-04 09:21:10|19611.02|19491.02|19610.99|19490.99|19611.44|19491.44|19610.99|19490.99|9
1633339280000|2021-10-04 09:21:20|19610.84|19490.84|19610.53|19490.53|19610.84|19490.84|19610.29|19490.29|6
1633339290000|2021-10-04 09:21:30|19610.43|19490.43|19610.14|19490.14|19610.43|19490.43|19609.63|19489.63|8
1633339300000|2021-10-04 09:21:40|19610.56|19490.56|19616.53|19496.53|19616.53|19496.53|19610.56|19490.56|10
1633339310000|2021-10-04 09:21:50|19616.71|19496.71|19615.66|19495.66|19616.91|19496.91|19615.66|19495.66|8
1633339320000|2021-10-04 09:22:00|19615.71|19495.71|19613.93|19493.93|19615.71|19495.71|19612.49|19492.49|10
1633339330000|2021-10-04 09:22:10|19613.91|19493.91|19612|19492|19613.91|19493.91|19611.81|19491.81|10
1633339340000|2021-10-04 09:22:20|19611.53|19491.53|19612.84|19492.84|19613.16|19493.16|19611.29|19491.29|7
1633339350000|2021-10-04 09:22:30|19613.36|19493.36|19615.38|19495.38|19615.38|19495.38|19613.36|19493.36|9
1633339360000|2021-10-04 09:22:40|19615.63|19495.63|19617.43|19497.43|19617.43|19497.43|19615.63|19495.63|9
1633339370000|2021-10-04 09:22:50|19617.42|19497.42|19616.81|19496.81|19617.5|19497.5|19616.81|19496.81|8
1633339380000|2021-10-04 09:23:00|19616.82|19496.82|19616.98|19496.98|19617.58|19497.58|19616.82|19496.82|9
1633339390000|2021-10-04 09:23:10|19616.99|19496.99|19617.12|19497.12|19617.12|19497.12|19616.99|19496.99|9
1633339400000|2021-10-04 09:23:20|19617.6|19497.6|19622.52|19502.52|19622.52|19502.52|19617.6|19497.6|10
1633339410000|2021-10-04 09:23:30|19623.87|19503.87|19627.23|19507.23|19627.23|19507.23|19623.87|19503.87|9
1633339420000|2021-10-04 09:23:40|19627.29|19507.29|19629.41|19509.41|19629.41|19509.41|19627.29|19507.29|9
1633339430000|2021-10-04 09:23:50|19630.63|19510.63|19631.27|19511.27|19631.35|19511.35|19630.63|19510.63|9
1633339440000|2021-10-04 09:24:00|19631.38|19511.38|19631.8|19511.8|19631.84|19511.84|19631.24|19511.24|10
1633339450000|2021-10-04 09:24:10|19631.07|19511.07|19629.7|19509.7|19631.07|19511.07|19629.53|19509.53|9
1633339460000|2021-10-04 09:24:20|19629.67|19509.67|19632.27|19512.27|19632.27|19512.27|19629.67|19509.67|9
1633339470000|2021-10-04 09:24:30|19632.37|19512.37|19633.8|19513.8|19634.15|19514.15|19631.37|19511.37|10
1633339480000|2021-10-04 09:24:40|19633.9|19513.9|19634.76|19514.76|19635.01|19515.01|19633.9|19513.9|10
1633339490000|2021-10-04 09:24:50|19634.79|19514.79|19633.9|19513.9|19635.29|19515.29|19633.9|19513.9|10
1633339500000|2021-10-04 09:25:00|19633.4|19513.4|19631.92|19511.92|19633.92|19513.92|19631.92|19511.92|9
1633339510000|2021-10-04 09:25:10|19630.81|19510.81|19627.87|19507.87|19630.84|19510.84|19627.87|19507.87|9
1633339520000|2021-10-04 09:25:20|19627.2|19507.2|19622.66|19502.66|19627.2|19507.2|19622.66|19502.66|8
1633339530000|2021-10-04 09:25:30|19622.65|19502.65|19622.56|19502.56|19622.81|19502.81|19622.22|19502.22|7
1633339540000|2021-10-04 09:25:40|19622.48|19502.48|19619.28|19499.28|19622.48|19502.48|19619.28|19499.28|7
1633339550000|2021-10-04 09:25:50|19618.86|19498.86|19618.35|19498.35|19618.86|19498.86|19618.05|19498.05|10
1633339560000|2021-10-04 09:26:00|19618.26|19498.26|19617.26|19497.26|19619.85|19499.85|19617.26|19497.26|10
1633339570000|2021-10-04 09:26:10|19617.6|19497.6|19618|19498|19618.01|19498.01|19616.55|19496.55|9
1633339580000|2021-10-04 09:26:20|19616.78|19496.78|19617.11|19497.11|19617.91|19497.91|19616.78|19496.78|8
1633339590000|2021-10-04 09:26:30|19617.18|19497.18|19614.49|19494.49|19617.18|19497.18|19614.32|19494.32|9
1633339600000|2021-10-04 09:26:40|19612.76|19492.76|19608.26|19488.26|19612.76|19492.76|19608.26|19488.26|10
1633339610000|2021-10-04 09:26:50|19608.41|19488.41|19606.25|19486.25|19608.41|19488.41|19606.25|19486.25|10
1633339620000|2021-10-04 09:27:00|19605.94|19485.94|19606.56|19486.56|19606.56|19486.56|19605.46|19485.46|10
1633339630000|2021-10-04 09:27:10|19606.55|19486.55|19604.58|19484.58|19606.55|19486.55|19604.48|19484.48|10
1633339640000|2021-10-04 09:27:20|19604.54|19484.54|19603.11|19483.11|19604.54|19484.54|19602.95|19482.95|9
1633339650000|2021-10-04 09:27:30|19602.66|19482.66|19600.97|19480.97|19602.94|19482.94|19600.97|19480.97|10
1633339660000|2021-10-04 09:27:40|19600.82|19480.82|19599.98|19479.98|19601.02|19481.02|19599.77|19479.77|10
1633339670000|2021-10-04 09:27:50|19599.85|19479.85|19598.26|19478.26|19599.85|19479.85|19597.99|19477.99|10
1633339680000|2021-10-04 09:28:00|19598.83|19478.83|19600.26|19480.26|19600.26|19480.26|19597.77|19477.77|9
1633339690000|2021-10-04 09:28:10|19600.99|19480.99|19602.24|19482.24|19602.24|19482.24|19600.92|19480.92|8
1633339700000|2021-10-04 09:28:20|19602.08|19482.08|19603.6|19483.6|19603.6|19483.6|19602.08|19482.08|8
1633339710000|2021-10-04 09:28:30|19603.54|19483.54|19604.85|19484.85|19604.85|19484.85|19603.54|19483.54|9
1633339720000|2021-10-04 09:28:40|19604.96|19484.96|19605.73|19485.73|19606.17|19486.17|19604.96|19484.96|10
1633339730000|2021-10-04 09:28:50|19606.21|19486.21|19605.78|19485.78|19606.21|19486.21|19605.39|19485.39|9
1633339740000|2021-10-04 09:29:00|19606.46|19486.46|19603.32|19483.32|19606.46|19486.46|19603.32|19483.32|9
1633339750000|2021-10-04 09:29:10|19602.86|19482.86|19602.46|19482.46|19602.86|19482.86|19602.12|19482.12|9
1633339760000|2021-10-04 09:29:20|19602.51|19482.51|19604.92|19484.92|19604.92|19484.92|19602.51|19482.51|9
1633339770000|2021-10-04 09:29:30|19605.6|19485.6|19607.76|19487.76|19607.86|19487.86|19605.6|19485.6|9
1633339780000|2021-10-04 09:29:40|19607.71|19487.71|19608.03|19488.03|19608.3|19488.3|19607.71|19487.71|10
1633339790000|2021-10-04 09:29:50|19608.06|19488.06|19609.91|19489.91|19610.15|19490.15|19608.06|19488.06|8
1633339800000|2021-10-04 09:30:00|19609.95|19489.95|19611.24|19491.24|19611.24|19491.24|19609.95|19489.95|10
1633339810000|2021-10-04 09:30:10|19611.23|19491.23|19611.51|19491.51|19611.51|19491.51|19611.23|19491.23|8
1633339820000|2021-10-04 09:30:20|19611.54|19491.54|19614.47|19494.47|19614.47|19494.47|19611.54|19491.54|9
1633339830000|2021-10-04 09:30:30|19615.33|19495.33|19618.24|19498.24|19618.24|19498.24|19615.33|19495.33|8
1633339840000|2021-10-04 09:30:40|19618.87|19498.87|19622.66|19502.66|19622.71|19502.71|19618.87|19498.87|8
1633339850000|2021-10-04 09:30:50|19622.71|19502.71|19625.52|19505.52|19625.52|19505.52|19622.71|19502.71|10
1633339860000|2021-10-04 09:31:00|19625.27|19505.27|19627.01|19507.01|19627.1|19507.1|19625.27|19505.27|10
1633339870000|2021-10-04 09:31:10|19628.2|19508.2|19629.65|19509.65|19629.65|19509.65|19628.2|19508.2|8
1633339880000|2021-10-04 09:31:20|19629.79|19509.79|19630.25|19510.25|19630.43|19510.43|19629.79|19509.79|8
1633339890000|2021-10-04 09:31:30|19630.23|19510.23|19630.51|19510.51|19630.67|19510.67|19629.47|19509.47|9
1633339900000|2021-10-04 09:31:40|19630.34|19510.34|19631.54|19511.54|19631.54|19511.54|19630.19|19510.19|10
1633339910000|2021-10-04 09:31:50|19631.79|19511.79|19633.94|19513.94|19633.94|19513.94|19631.72|19511.72|10
1633339920000|2021-10-04 09:32:00|19634.38|19514.38|19634.41|19514.41|19634.92|19514.92|19634.38|19514.38|9
1633339930000|2021-10-04 09:32:10|19634.43|19514.43|19635.96|19515.96|19636.26|19516.26|19634.43|19514.43|10
1633339940000|2021-10-04 09:32:20|19635.98|19515.98|19636.7|19516.7|19636.7|19516.7|19635.98|19515.98|10
1633339950000|2021-10-04 09:32:30|19636.95|19516.95|19637.68|19517.68|19637.84|19517.84|19636.88|19516.88|9
1633339960000|2021-10-04 09:32:40|19637.8|19517.8|19638.96|19518.96|19638.96|19518.96|19637.8|19517.8|7
1633339970000|2021-10-04 09:32:50|19638.66|19518.66|19645.13|19525.13|19645.14|19525.14|19638.66|19518.66|10
1633339980000|2021-10-04 09:33:00|19644.94|19524.94|19640.66|19520.66|19646.49|19526.49|19640.66|19520.66|10
1633339990000|2021-10-04 09:33:10|19639.64|19519.64|19634.85|19514.85|19639.64|19519.64|19634.85|19514.85|9
1633340000000|2021-10-04 09:33:20|19634.78|19514.78|19635.06|19515.06|19635.25|19515.25|19634.78|19514.78|7
1633340010000|2021-10-04 09:33:30|19634.45|19514.45|19633.48|19513.48|19634.45|19514.45|19633.38|19513.38|7
1633340020000|2021-10-04 09:33:40|19633.18|19513.18|19632.86|19512.86|19633.18|19513.18|19632.2|19512.2|10
1633340030000|2021-10-04 09:33:50|19632.37|19512.37|19632.97|19512.97|19633.54|19513.54|19632.37|19512.37|10
1633340040000|2021-10-04 09:34:00|19632.55|19512.55|19633.08|19513.08|19633.71|19513.71|19631.95|19511.95|9
1633340050000|2021-10-04 09:34:10|19632.86|19512.86|19632.86|19512.86|19632.93|19512.93|19631.78|19511.78|10
1633340060000|2021-10-04 09:34:20|19634.3|19514.3|19636.63|19516.63|19636.63|19516.63|19634.06|19514.06|9
1633340070000|2021-10-04 09:34:30|19637.22|19517.22|19637.77|19517.77|19637.77|19517.77|19636.91|19516.91|10
1633340080000|2021-10-04 09:34:40|19637.78|19517.78|19638.11|19518.11|19638.17|19518.17|19637.59|19517.59|10
1633340090000|2021-10-04 09:34:50|19638.2|19518.2|19638.05|19518.05|19638.2|19518.2|19637.7|19517.7|9
1633340100000|2021-10-04 09:35:00|19637.79|19517.79|19637.85|19517.85|19638.13|19518.13|19637.35|19517.35|10
1633340110000|2021-10-04 09:35:10|19637.94|19517.94|19636.97|19516.97|19637.94|19517.94|19636.97|19516.97|10
1633340120000|2021-10-04 09:35:20|19637.03|19517.03|19637.33|19517.33|19637.35|19517.35|19636.85|19516.85|9
1633340130000|2021-10-04 09:35:30|19637.31|19517.31|19633.3|19513.3|19637.31|19517.31|19633.3|19513.3|9
1633340140000|2021-10-04 09:35:40|19633.12|19513.12|19631.69|19511.69|19633.12|19513.12|19631.44|19511.44|10
1633340150000|2021-10-04 09:35:50|19631.32|19511.32|19628.05|19508.05|19631.46|19511.46|19628.05|19508.05|9
1633340160000|2021-10-04 09:36:00|19627.83|19507.83|19626.8|19506.8|19627.83|19507.83|19626.64|19506.64|10
1633340170000|2021-10-04 09:36:10|19626.69|19506.69|19626.72|19506.72|19626.72|19506.72|19626.34|19506.34|8
1633340180000|2021-10-04 09:36:20|19626.75|19506.75|19626.52|19506.52|19626.75|19506.75|19625.32|19505.32|9
1633340190000|2021-10-04 09:36:30|19626.48|19506.48|19623.82|19503.82|19626.48|19506.48|19623.82|19503.82|10
1633340200000|2021-10-04 09:36:40|19623.81|19503.81|19623.05|19503.05|19624.56|19504.56|19623.05|19503.05|10
1633340210000|2021-10-04 09:36:50|19623.34|19503.34|19621.67|19501.67|19623.34|19503.34|19621.67|19501.67|10
1633340220000|2021-10-04 09:37:00|19621.13|19501.13|19616.37|19496.37|19621.13|19501.13|19616.37|19496.37|10
1633340230000|2021-10-04 09:37:10|19616.03|19496.03|19613.12|19493.12|19616.03|19496.03|19613.12|19493.12|10
1633340240000|2021-10-04 09:37:20|19612.3|19492.3|19603.59|19483.59|19612.3|19492.3|19603.59|19483.59|10
1633340250000|2021-10-04 09:37:30|19601.92|19481.92|19598.14|19478.14|19601.92|19481.92|19598.03|19478.03|10
1633340260000|2021-10-04 09:37:40|19598.29|19478.29|19593.08|19473.08|19598.29|19478.29|19592.75|19472.75|10
1633340270000|2021-10-04 09:37:50|19593.23|19473.23|19591.98|19471.98|19593.23|19473.23|19591.89|19471.89|8
1633340280000|2021-10-04 09:38:00|19592.11|19472.11|19590.36|19470.36|19592.11|19472.11|19590.21|19470.21|9
1633340290000|2021-10-04 09:38:10|19589.94|19469.94|19591.39|19471.39|19591.55|19471.55|19589.94|19469.94|10
1633340300000|2021-10-04 09:38:20|19591.31|19471.31|19591.79|19471.79|19591.8|19471.8|19590.85|19470.85|10
1633340310000|2021-10-04 09:38:30|19591.75|19471.75|19590.11|19470.11|19592.14|19472.14|19590.1|19470.1|9
1633340320000|2021-10-04 09:38:40|19590.09|19470.09|19591.12|19471.12|19591.46|19471.46|19590.09|19470.09|10
1633340330000|2021-10-04 09:38:50|19591.53|19471.53|19591.66|19471.66|19592.17|19472.17|19590.34|19470.34|10
1633340340000|2021-10-04 09:39:00|19591.77|19471.77|19589.95|19469.95|19592.51|19472.51|19589.95|19469.95|10
1633340350000|2021-10-04 09:39:10|19589.84|19469.84|19587.56|19467.56|19589.84|19469.84|19587.56|19467.56|10
1633340360000|2021-10-04 09:39:20|19586.99|19466.99|19587.39|19467.39|19587.86|19467.86|19586.99|19466.99|8
1633340370000|2021-10-04 09:39:30|19587.53|19467.53|19587.57|19467.57|19587.88|19467.88|19587.09|19467.09|10
1633340380000|2021-10-04 09:39:40|19587.66|19467.66|19585.99|19465.99|19587.71|19467.71|19585.91|19465.91|10
1633340390000|2021-10-04 09:39:50|19586.02|19466.02|19588.09|19468.09|19589.52|19469.52|19586.02|19466.02|10
1633340400000|2021-10-04 09:40:00|19587.34|19467.34|19583.76|19463.76|19587.34|19467.34|19582.84|19462.84|9
1633340410000|2021-10-04 09:40:10|19583.61|19463.61|19581.56|19461.56|19583.61|19463.61|19581.56|19461.56|9
1633340420000|2021-10-04 09:40:20|19581.31|19461.31|19580.15|19460.15|19581.31|19461.31|19579.83|19459.83|9
1633340430000|2021-10-04 09:40:30|19580.07|19460.07|19582.44|19462.44|19582.77|19462.77|19580.07|19460.07|9
1633340440000|2021-10-04 09:40:40|19582.29|19462.29|19582.36|19462.36|19583.27|19463.27|19582.29|19462.29|9
1633340450000|2021-10-04 09:40:50|19582.19|19462.19|19582.2|19462.2|19582.57|19462.57|19582.19|19462.19|10
1633340460000|2021-10-04 09:41:00|19582.15|19462.15|19581.7|19461.7|19582.51|19462.51|19581.69|19461.69|9
1633340470000|2021-10-04 09:41:10|19581.66|19461.66|19581.14|19461.14|19581.66|19461.66|19580.8|19460.8|9
1633340480000|2021-10-04 09:41:20|19581.19|19461.19|19581.06|19461.06|19581.23|19461.23|19581.05|19461.05|9
1633340490000|2021-10-04 09:41:30|19581.05|19461.05|19581.72|19461.72|19581.72|19461.72|19579.94|19459.94|9
1633340500000|2021-10-04 09:41:40|19581.76|19461.76|19585.43|19465.43|19585.43|19465.43|19581.76|19461.76|10
1633340510000|2021-10-04 09:41:50|19585.94|19465.94|19586.74|19466.74|19586.99|19466.99|19585.94|19465.94|10
1633340520000|2021-10-04 09:42:00|19587.01|19467.01|19588.21|19468.21|19588.21|19468.21|19587.01|19467.01|7
1633340530000|2021-10-04 09:42:10|19588.3|19468.3|19587.31|19467.31|19588.93|19468.93|19587.31|19467.31|10
1633340540000|2021-10-04 09:42:20|19587.28|19467.28|19588.84|19468.84|19588.84|19468.84|19587.01|19467.01|7
1633340550000|2021-10-04 09:42:30|19588.94|19468.94|19593.15|19473.15|19594.09|19474.09|19588.94|19468.94|10
1633340560000|2021-10-04 09:42:40|19593.2|19473.2|19595.96|19475.96|19595.96|19475.96|19593.2|19473.2|9
1633340570000|2021-10-04 09:42:50|19595.9|19475.9|19597.63|19477.63|19597.73|19477.73|19595.9|19475.9|8
1633340580000|2021-10-04 09:43:00|19597.8|19477.8|19599.03|19479.03|19599.03|19479.03|19597.5|19477.5|10
1633340590000|2021-10-04 09:43:10|19598.88|19478.88|19600.89|19480.89|19600.89|19480.89|19598.87|19478.87|9
1633340600000|2021-10-04 09:43:20|19601.18|19481.18|19605.66|19485.66|19605.66|19485.66|19601.18|19481.18|10
1633340610000|2021-10-04 09:43:30|19606.02|19486.02|19607.09|19487.09|19607.09|19487.09|19606.02|19486.02|9
1633340620000|2021-10-04 09:43:40|19607.21|19487.21|19607.68|19487.68|19607.82|19487.82|19607.21|19487.21|7
1633340630000|2021-10-04 09:43:50|19606.75|19486.75|19605.97|19485.97|19607.72|19487.72|19605.97|19485.97|9
1633340640000|2021-10-04 09:44:00|19603.73|19483.73|19601.74|19481.74|19603.73|19483.73|19601.64|19481.64|9
1633340650000|2021-10-04 09:44:10|19600.67|19480.67|19601.49|19481.49|19601.61|19481.61|19600.44|19480.44|9
1633340660000|2021-10-04 09:44:20|19601.44|19481.44|19604.72|19484.72|19605.35|19485.35|19601.44|19481.44|8
1633340670000|2021-10-04 09:44:30|19604.76|19484.76|19608.63|19488.63|19608.63|19488.63|19604.76|19484.76|9
1633340680000|2021-10-04 09:44:40|19609.34|19489.34|19612.63|19492.63|19612.63|19492.63|19609.34|19489.34|10
1633340690000|2021-10-04 09:44:50|19612.92|19492.92|19615.45|19495.45|19615.45|19495.45|19612.92|19492.92|8
1633340700000|2021-10-04 09:45:00|19615.66|19495.66|19616.6|19496.6|19617.33|19497.33|19615.66|19495.66|10
1633340710000|2021-10-04 09:45:10|19616.42|19496.42|19614.78|19494.78|19616.42|19496.42|19614.78|19494.78|10
1633340720000|2021-10-04 09:45:20|19615.07|19495.07|19613.99|19493.99|19615.07|19495.07|19613.62|19493.62|10
1633340730000|2021-10-04 09:45:30|19614.04|19494.04|19612.69|19492.69|19614.18|19494.18|19612.69|19492.69|9
1633340740000|2021-10-04 09:45:40|19612.66|19492.66|19609.53|19489.53|19612.66|19492.66|19609.33|19489.33|10
1633340750000|2021-10-04 09:45:50|19609.16|19489.16|19603.72|19483.72|19609.16|19489.16|19603.72|19483.72|10
1633340760000|2021-10-04 09:46:00|19603.41|19483.41|19598.27|19478.27|19603.41|19483.41|19598.27|19478.27|10
1633340770000|2021-10-04 09:46:10|19597.36|19477.36|19596.42|19476.42|19597.36|19477.36|19596.42|19476.42|10
1633340780000|2021-10-04 09:46:20|19596.28|19476.28|19599.19|19479.19|19599.19|19479.19|19596.28|19476.28|10
1633340790000|2021-10-04 09:46:30|19599.5|19479.5|19605.91|19485.91|19605.91|19485.91|19599.48|19479.48|10
1633340800000|2021-10-04 09:46:40|19606.11|19486.11|19610.63|19490.63|19610.63|19490.63|19606.11|19486.11|10
1633340810000|2021-10-04 09:46:50|19612.97|19492.97|19619.09|19499.09|19619.09|19499.09|19612.97|19492.97|10
1633340820000|2021-10-04 09:47:00|19619.13|19499.13|19621.42|19501.42|19621.42|19501.42|19619.13|19499.13|9
1633340830000|2021-10-04 09:47:10|19622.12|19502.12|19625.72|19505.72|19625.72|19505.72|19622.12|19502.12|9
1633340840000|2021-10-04 09:47:20|19626.23|19506.23|19629.51|19509.51|19629.51|19509.51|19626.23|19506.23|9
1633340850000|2021-10-04 09:47:30|19629.54|19509.54|19631.59|19511.59|19631.66|19511.66|19629.54|19509.54|10
1633340860000|2021-10-04 09:47:40|19631.48|19511.48|19633.85|19513.85|19633.89|19513.89|19631.3|19511.3|9
1633340870000|2021-10-04 09:47:50|19633.88|19513.88|19636.18|19516.18|19636.18|19516.18|19633.88|19513.88|9
1633340880000|2021-10-04 09:48:00|19636.34|19516.34|19636.3|19516.3|19636.64|19516.64|19635.4|19515.4|9
1633340890000|2021-10-04 09:48:10|19636.44|19516.44|19634.5|19514.5|19636.61|19516.61|19634.5|19514.5|8
1633340900000|2021-10-04 09:48:20|19634.73|19514.73|19633.82|19513.82|19634.86|19514.86|19633.76|19513.76|9
1633340910000|2021-10-04 09:48:30|19633.7|19513.7|19634.51|19514.51|19634.52|19514.52|19633.7|19513.7|8
1633340920000|2021-10-04 09:48:40|19634.49|19514.49|19632.84|19512.84|19634.63|19514.63|19632.84|19512.84|9
1633340930000|2021-10-04 09:48:50|19632.61|19512.61|19635.32|19515.32|19635.68|19515.68|19632.42|19512.42|10
1633340940000|2021-10-04 09:49:00|19635.3|19515.3|19633.9|19513.9|19635.3|19515.3|19633.9|19513.9|10
1633340950000|2021-10-04 09:49:10|19633.65|19513.65|19633.39|19513.39|19633.84|19513.84|19632.73|19512.73|10
1633340960000|2021-10-04 09:49:20|19633.37|19513.37|19636.49|19516.49|19636.49|19516.49|19633.37|19513.37|10
1633340970000|2021-10-04 09:49:30|19637.09|19517.09|19640.77|19520.77|19640.77|19520.77|19637.09|19517.09|9
1633340980000|2021-10-04 09:49:40|19641.04|19521.04|19642.33|19522.33|19642.33|19522.33|19640.94|19520.94|8
1633340990000|2021-10-04 09:49:50|19642.71|19522.71|19644.44|19524.44|19645.26|19525.26|19642.71|19522.71|8
1633341000000|2021-10-04 09:50:00|19644.52|19524.52|19642.78|19522.78|19644.52|19524.52|19642.78|19522.78|10
1633341010000|2021-10-04 09:50:10|19643.24|19523.24|19642.9|19522.9|19643.28|19523.28|19642.9|19522.9|9
1633341020000|2021-10-04 09:50:20|19643.38|19523.38|19645.5|19525.5|19645.5|19525.5|19643.38|19523.38|8
1633341030000|2021-10-04 09:50:30|19645.52|19525.52|19645.1|19525.1|19646.09|19526.09|19645.1|19525.1|7
1633341040000|2021-10-04 09:50:40|19644.87|19524.87|19643.56|19523.56|19644.87|19524.87|19643.56|19523.56|8
1633341050000|2021-10-04 09:50:50|19643.93|19523.93|19642.23|19522.23|19643.93|19523.93|19642.23|19522.23|10
1633341060000|2021-10-04 09:51:00|19643.11|19523.11|19643.24|19523.24|19643.67|19523.67|19643.07|19523.07|9
1633341070000|2021-10-04 09:51:10|19643.5|19523.5|19647.7|19527.7|19647.7|19527.7|19643.49|19523.49|8
1633341080000|2021-10-04 09:51:20|19647.64|19527.64|19649.94|19529.94|19649.94|19529.94|19647.42|19527.42|8
1633341090000|2021-10-04 09:51:30|19650.28|19530.28|19648.93|19528.93|19650.61|19530.61|19648.93|19528.93|10
1633341100000|2021-10-04 09:51:40|19648.77|19528.77|19645.76|19525.76|19648.77|19528.77|19645.72|19525.72|10
1633341110000|2021-10-04 09:51:50|19645.3|19525.3|19641.97|19521.97|19645.3|19525.3|19641.97|19521.97|9
1633341120000|2021-10-04 09:52:00|19641.94|19521.94|19639.5|19519.5|19641.94|19521.94|19638.73|19518.73|10
1633341130000|2021-10-04 09:52:10|19639.26|19519.26|19638.84|19518.84|19639.32|19519.32|19638.84|19518.84|10
1633341140000|2021-10-04 09:52:20|19638.4|19518.4|19634.78|19514.78|19638.52|19518.52|19634.78|19514.78|10
1633341150000|2021-10-04 09:52:30|19634.5|19514.5|19632.78|19512.78|19634.5|19514.5|19632.68|19512.68|8
1633341160000|2021-10-04 09:52:40|19632.63|19512.63|19628.24|19508.24|19632.63|19512.63|19627.92|19507.92|10
1633341170000|2021-10-04 09:52:50|19628.12|19508.12|19626.97|19506.97|19628.3|19508.3|19626.97|19506.97|9
1633341180000|2021-10-04 09:53:00|19627.09|19507.09|19627.9|19507.9|19627.9|19507.9|19626.98|19506.98|7
1633341190000|2021-10-04 09:53:10|19628.48|19508.48|19629.34|19509.34|19629.34|19509.34|19628.44|19508.44|9
1633341200000|2021-10-04 09:53:20|19629.36|19509.36|19629.05|19509.05|19629.36|19509.36|19628.96|19508.96|8
1633341210000|2021-10-04 09:53:30|19629.2|19509.2|19628.73|19508.73|19629.2|19509.2|19628.5|19508.5|9
1633341220000|2021-10-04 09:53:40|19628.54|19508.54|19628.84|19508.84|19628.84|19508.84|19628.4|19508.4|9
1633341230000|2021-10-04 09:53:50|19628.47|19508.47|19625.45|19505.45|19628.47|19508.47|19625.45|19505.45|10
1633341240000|2021-10-04 09:54:00|19625.97|19505.97|19627.2|19507.2|19627.2|19507.2|19625.93|19505.93|9
1633341250000|2021-10-04 09:54:10|19627.01|19507.01|19625.39|19505.39|19627.01|19507.01|19624.8|19504.8|9
1633341260000|2021-10-04 09:54:20|19625.47|19505.47|19625.03|19505.03|19625.47|19505.47|19625.03|19505.03|9
1633341270000|2021-10-04 09:54:30|19625.01|19505.01|19622.8|19502.8|19625.02|19505.02|19622.8|19502.8|10
1633341280000|2021-10-04 09:54:40|19622.82|19502.82|19622.15|19502.15|19622.94|19502.94|19622.15|19502.15|8
1633341290000|2021-10-04 09:54:50|19622.32|19502.32|19623.03|19503.03|19623.42|19503.42|19622.32|19502.32|7
1633341300000|2021-10-04 09:55:00|19622.99|19502.99|19623.44|19503.44|19623.8|19503.8|19622.99|19502.99|10
1633341310000|2021-10-04 09:55:10|19623.6|19503.6|19624.67|19504.67|19624.67|19504.67|19623.6|19503.6|10
1633341320000|2021-10-04 09:55:20|19625.61|19505.61|19627.96|19507.96|19628.62|19508.62|19625.61|19505.61|9
1633341330000|2021-10-04 09:55:30|19627.88|19507.88|19623.62|19503.62|19627.88|19507.88|19623.62|19503.62|10
1633341340000|2021-10-04 09:55:40|19623.92|19503.92|19622.57|19502.57|19623.92|19503.92|19622.29|19502.29|10
1633341350000|2021-10-04 09:55:50|19622.73|19502.73|19621.9|19501.9|19622.73|19502.73|19621.75|19501.75|10
1633341360000|2021-10-04 09:56:00|19621.82|19501.82|19621.9|19501.9|19622.2|19502.2|19621.73|19501.73|10
1633341370000|2021-10-04 09:56:10|19622.23|19502.23|19621.37|19501.37|19622.3|19502.3|19621.37|19501.37|9
1633341380000|2021-10-04 09:56:20|19621.38|19501.38|19617.29|19497.29|19621.38|19501.38|19617.29|19497.29|10
1633341390000|2021-10-04 09:56:30|19616.81|19496.81|19618.78|19498.78|19618.78|19498.78|19616.63|19496.63|10
1633341400000|2021-10-04 09:56:40|19618.49|19498.49|19622.39|19502.39|19622.39|19502.39|19618.49|19498.49|10
1633341410000|2021-10-04 09:56:50|19622.9|19502.9|19624.68|19504.68|19624.89|19504.89|19622.9|19502.9|9
1633341420000|2021-10-04 09:57:00|19624.8|19504.8|19623.36|19503.36|19624.82|19504.82|19623.36|19503.36|10
1633341430000|2021-10-04 09:57:10|19623.23|19503.23|19621.7|19501.7|19623.29|19503.29|19621.7|19501.7|9
1633341440000|2021-10-04 09:57:20|19621.61|19501.61|19623.67|19503.67|19623.67|19503.67|19621.61|19501.61|8
1633341450000|2021-10-04 09:57:30|19624.58|19504.58|19625.24|19505.24|19625.26|19505.26|19624.58|19504.58|10
1633341460000|2021-10-04 09:57:40|19625.3|19505.3|19625.87|19505.87|19625.87|19505.87|19625.3|19505.3|10
1633341470000|2021-10-04 09:57:50|19625.55|19505.55|19624.53|19504.53|19625.55|19505.55|19624.53|19504.53|8
1633341480000|2021-10-04 09:58:00|19625|19505|19625.93|19505.93|19625.93|19505.93|19625|19505|8
1633341490000|2021-10-04 09:58:10|19626.57|19506.57|19626.76|19506.76|19627.81|19507.81|19626.57|19506.57|10
1633341500000|2021-10-04 09:58:20|19626.86|19506.86|19625.38|19505.38|19626.86|19506.86|19624.97|19504.97|9
1633341510000|2021-10-04 09:58:30|19625.16|19505.16|19627.77|19507.77|19627.77|19507.77|19625.04|19505.04|10
1633341520000|2021-10-04 09:58:40|19628.01|19508.01|19628.52|19508.52|19628.62|19508.62|19627.32|19507.32|10
1633341530000|2021-10-04 09:58:50|19629.27|19509.27|19633.47|19513.47|19633.48|19513.48|19629.25|19509.25|10
1633341540000|2021-10-04 09:59:00|19633.86|19513.86|19634.83|19514.83|19635.86|19515.86|19633.86|19513.86|10
1633341550000|2021-10-04 09:59:10|19636.29|19516.29|19638.52|19518.52|19638.55|19518.55|19636.29|19516.29|10
1633341560000|2021-10-04 09:59:20|19638.91|19518.91|19641|19521|19641|19521|19638.91|19518.91|10
1633341570000|2021-10-04 09:59:30|19641.52|19521.52|19644.43|19524.43|19644.45|19524.45|19641.52|19521.52|10
1633341580000|2021-10-04 09:59:40|19644.58|19524.58|19646.39|19526.39|19646.39|19526.39|19644.58|19524.58|8
1633341590000|2021-10-04 09:59:50|19646.64|19526.64|19646.89|19526.89|19646.98|19526.98|19646.58|19526.58|10
1633341600000|2021-10-04 10:00:00|19646.92|19526.92|19647.3|19527.3|19648.62|19528.62|19646.92|19526.92|10
1633341610000|2021-10-04 10:00:10|19647.12|19527.12|19647.91|19527.91|19648.37|19528.37|19646.9|19526.9|10
1633341620000|2021-10-04 10:00:20|19647.93|19527.93|19648.78|19528.78|19648.78|19528.78|19647.93|19527.93|10
1633341630000|2021-10-04 10:00:30|19648.67|19528.67|19648|19528|19648.72|19528.72|19648|19528|9
1633341640000|2021-10-04 10:00:40|19647.87|19527.87|19646.26|19526.26|19647.87|19527.87|19646.23|19526.23|10
1633341650000|2021-10-04 10:00:50|19646.84|19526.84|19648.91|19528.91|19648.91|19528.91|19646.71|19526.71|9
1633341660000|2021-10-04 10:01:00|19649.28|19529.28|19650.5|19530.5|19650.8|19530.8|19649.28|19529.28|9
1633341670000|2021-10-04 10:01:10|19651.11|19531.11|19650.75|19530.75|19651.28|19531.28|19650.65|19530.65|10
1633341680000|2021-10-04 10:01:20|19651|19531|19651.61|19531.61|19651.61|19531.61|19651|19531|9
1633341690000|2021-10-04 10:01:30|19651.21|19531.21|19648.33|19528.33|19651.21|19531.21|19648.12|19528.12|10
1633341700000|2021-10-04 10:01:40|19647.86|19527.86|19645.73|19525.73|19648.05|19528.05|19645.73|19525.73|10
1633341710000|2021-10-04 10:01:50|19645.69|19525.69|19641.49|19521.49|19645.69|19525.69|19641.49|19521.49|10
1633341720000|2021-10-04 10:02:00|19641.51|19521.51|19644.03|19524.03|19644.03|19524.03|19641.51|19521.51|9
1633341730000|2021-10-04 10:02:10|19643.95|19523.95|19644.43|19524.43|19644.82|19524.82|19643.95|19523.95|10
1633341740000|2021-10-04 10:02:20|19644.39|19524.39|19644.49|19524.49|19644.76|19524.76|19644.39|19524.39|9
1633341750000|2021-10-04 10:02:30|19644.91|19524.91|19645.35|19525.35|19645.53|19525.53|19644.83|19524.83|9
1633341760000|2021-10-04 10:02:40|19645.85|19525.85|19644.7|19524.7|19645.85|19525.85|19644.7|19524.7|10
1633341770000|2021-10-04 10:02:50|19644.24|19524.24|19641.96|19521.96|19644.39|19524.39|19641.8|19521.8|10
1633341780000|2021-10-04 10:03:00|19641.84|19521.84|19639.08|19519.08|19641.84|19521.84|19638.98|19518.98|10
1633341790000|2021-10-04 10:03:10|19638.88|19518.88|19636.72|19516.72|19638.88|19518.88|19636.42|19516.42|10
1633341800000|2021-10-04 10:03:20|19636.82|19516.82|19639.04|19519.04|19639.04|19519.04|19636.47|19516.47|10
1633341810000|2021-10-04 10:03:30|19639.08|19519.08|19638.58|19518.58|19639.46|19519.46|19638.58|19518.58|9
1633341820000|2021-10-04 10:03:40|19638.65|19518.65|19638.03|19518.03|19638.65|19518.65|19637.91|19517.91|10
1633341830000|2021-10-04 10:03:50|19637.92|19517.92|19638.8|19518.8|19638.8|19518.8|19637.7|19517.7|10
1633341840000|2021-10-04 10:04:00|19639.37|19519.37|19641.22|19521.22|19641.22|19521.22|19639.36|19519.36|10
1633341850000|2021-10-04 10:04:10|19641.24|19521.24|19640.31|19520.31|19641.25|19521.25|19640.31|19520.31|10
1633341860000|2021-10-04 10:04:20|19640.36|19520.36|19640.15|19520.15|19640.36|19520.36|19639.17|19519.17|10
1633341870000|2021-10-04 10:04:30|19639.99|19519.99|19648.87|19528.87|19648.87|19528.87|19639.99|19519.99|10
1633341880000|2021-10-04 10:04:40|19649.87|19529.87|19652.12|19532.12|19652.2|19532.2|19649.69|19529.69|10
1633341890000|2021-10-04 10:04:50|19652.15|19532.15|19653.31|19533.31|19653.31|19533.31|19652.15|19532.15|10
1633341900000|2021-10-04 10:05:00|19653.48|19533.48|19656.38|19536.38|19656.38|19536.38|19653.48|19533.48|10
1633341910000|2021-10-04 10:05:10|19656.37|19536.37|19660.31|19540.31|19660.31|19540.31|19656.37|19536.37|10
1633341920000|2021-10-04 10:05:20|19660.51|19540.51|19658.72|19538.72|19661.06|19541.06|19658.72|19538.72|10
1633341930000|2021-10-04 10:05:30|19659.14|19539.14|19657.02|19537.02|19659.14|19539.14|19657.02|19537.02|10
1633341940000|2021-10-04 10:05:40|19656.47|19536.47|19656.25|19536.25|19656.47|19536.47|19655.75|19535.75|8
1633341950000|2021-10-04 10:05:50|19656.35|19536.35|19653.89|19533.89|19656.35|19536.35|19653.89|19533.89|10
1633341960000|2021-10-04 10:06:00|19653.53|19533.53|19649.21|19529.21|19653.53|19533.53|19649.21|19529.21|10
1633341970000|2021-10-04 10:06:10|19648.46|19528.46|19651.25|19531.25|19651.25|19531.25|19648.46|19528.46|10
1633341980000|2021-10-04 10:06:20|19651.37|19531.37|19651.94|19531.94|19651.94|19531.94|19651.19|19531.19|10
1633341990000|2021-10-04 10:06:30|19651.83|19531.83|19652.08|19532.08|19652.56|19532.56|19651.67|19531.67|7
1633342000000|2021-10-04 10:06:40|19652.05|19532.05|19653.21|19533.21|19653.21|19533.21|19652.05|19532.05|10
1633342010000|2021-10-04 10:06:50|19653.18|19533.18|19655.99|19535.99|19655.99|19535.99|19653.18|19533.18|10
1633342020000|2021-10-04 10:07:00|19656.04|19536.04|19656.01|19536.01|19656.17|19536.17|19655.32|19535.32|9
1633342030000|2021-10-04 10:07:10|19655.94|19535.94|19653.41|19533.41|19655.94|19535.94|19653.41|19533.41|9
1633342040000|2021-10-04 10:07:20|19653.49|19533.49|19653.12|19533.12|19653.88|19533.88|19653.12|19533.12|9
1633342050000|2021-10-04 10:07:30|19652.81|19532.81|19653.29|19533.29|19653.29|19533.29|19652.79|19532.79|8
1633342060000|2021-10-04 10:07:40|19652.98|19532.98|19654.17|19534.17|19654.17|19534.17|19652.98|19532.98|9
1633342070000|2021-10-04 10:07:50|19654.21|19534.21|19653.44|19533.44|19654.27|19534.27|19653.33|19533.33|9
1633342080000|2021-10-04 10:08:00|19653.27|19533.27|19650.08|19530.08|19653.27|19533.27|19650.08|19530.08|10
1633342090000|2021-10-04 10:08:10|19649.42|19529.42|19645.62|19525.62|19649.42|19529.42|19645.62|19525.62|9
1633342100000|2021-10-04 10:08:20|19645.57|19525.57|19644.9|19524.9|19645.57|19525.57|19644.79|19524.79|8
1633342110000|2021-10-04 10:08:30|19644.73|19524.73|19646.67|19526.67|19646.81|19526.81|19644.73|19524.73|8
1633342120000|2021-10-04 10:08:40|19646.93|19526.93|19647.47|19527.47|19647.47|19527.47|19646.63|19526.63|8
1633342130000|2021-10-04 10:08:50|19647.45|19527.45|19647.69|19527.69|19648.2|19528.2|19647.28|19527.28|9
1633342140000|2021-10-04 10:09:00|19647.58|19527.58|19647.34|19527.34|19648.41|19528.41|19647.34|19527.34|9
1633342150000|2021-10-04 10:09:10|19646.69|19526.69|19646.24|19526.24|19646.75|19526.75|19646.01|19526.01|10
1633342160000|2021-10-04 10:09:20|19646.28|19526.28|19645.31|19525.31|19646.31|19526.31|19645.31|19525.31|10
1633342170000|2021-10-04 10:09:30|19645.21|19525.21|19642.32|19522.32|19645.21|19525.21|19642.23|19522.23|9
1633342180000|2021-10-04 10:09:40|19642.33|19522.33|19642.05|19522.05|19642.88|19522.88|19642.05|19522.05|9
1633342190000|2021-10-04 10:09:50|19641.78|19521.78|19641.56|19521.56|19641.78|19521.78|19641.23|19521.23|9
1633342200000|2021-10-04 10:10:00|19642.27|19522.27|19642.85|19522.85|19642.85|19522.85|19642.27|19522.27|7
1633342210000|2021-10-04 10:10:10|19643.39|19523.39|19648.4|19528.4|19648.4|19528.4|19642.85|19522.85|10
1633342220000|2021-10-04 10:10:20|19648.39|19528.39|19647.31|19527.31|19648.39|19528.39|19647.26|19527.26|8
1633342230000|2021-10-04 10:10:30|19647.3|19527.3|19648.87|19528.87|19648.87|19528.87|19647.3|19527.3|10
1633342240000|2021-10-04 10:10:40|19648.8|19528.8|19647.4|19527.4|19649.06|19529.06|19647.27|19527.27|9
1633342250000|2021-10-04 10:10:50|19645.63|19525.63|19642.03|19522.03|19645.63|19525.63|19642.03|19522.03|9
1633342260000|2021-10-04 10:11:00|19642|19522|19639.77|19519.77|19642|19522|19639.77|19519.77|10
1633342270000|2021-10-04 10:11:10|19639.59|19519.59|19638.16|19518.16|19639.63|19519.63|19638.14|19518.14|8
1633342280000|2021-10-04 10:11:20|19638.41|19518.41|19633.47|19513.47|19638.41|19518.41|19633.47|19513.47|10
1633342290000|2021-10-04 10:11:30|19634.9|19514.9|19633.61|19513.61|19634.9|19514.9|19633.45|19513.45|9
1633342300000|2021-10-04 10:11:40|19632.34|19512.34|19630.38|19510.38|19632.34|19512.34|19630.38|19510.38|8
1633342310000|2021-10-04 10:11:50|19630.43|19510.43|19630.59|19510.59|19630.59|19510.59|19629.49|19509.49|10
1633342320000|2021-10-04 10:12:00|19630.49|19510.49|19629.35|19509.35|19630.71|19510.71|19629.35|19509.35|9
1633342330000|2021-10-04 10:12:10|19630.13|19510.13|19629.71|19509.71|19630.41|19510.41|19629.19|19509.19|10
1633342340000|2021-10-04 10:12:20|19629.8|19509.8|19627.71|19507.71|19629.8|19509.8|19627.16|19507.16|9
1633342350000|2021-10-04 10:12:30|19627.75|19507.75|19627.46|19507.46|19627.83|19507.83|19627.46|19507.46|9
1633342360000|2021-10-04 10:12:40|19627.33|19507.33|19627.27|19507.27|19627.57|19507.57|19626.91|19506.91|10
1633342370000|2021-10-04 10:12:50|19627.58|19507.58|19627.95|19507.95|19628.47|19508.47|19627.46|19507.46|8
1633342380000|2021-10-04 10:13:00|19627.93|19507.93|19629.55|19509.55|19629.72|19509.72|19627.59|19507.59|10
1633342390000|2021-10-04 10:13:10|19629.76|19509.76|19629.37|19509.37|19629.84|19509.84|19629.37|19509.37|8
1633342400000|2021-10-04 10:13:20|19630.04|19510.04|19628.94|19508.94|19632.57|19512.57|19628.94|19508.94|10
1633342410000|2021-10-04 10:13:30|19628.64|19508.64|19624.78|19504.78|19629.13|19509.13|19624.78|19504.78|9
1633342420000|2021-10-04 10:13:40|19623.92|19503.92|19619.22|19499.22|19623.92|19503.92|19619.02|19499.02|10
1633342430000|2021-10-04 10:13:50|19618.9|19498.9|19616.28|19496.28|19618.9|19498.9|19616.25|19496.25|10
1633342440000|2021-10-04 10:14:00|19615.19|19495.19|19615.46|19495.46|19615.56|19495.56|19614.83|19494.83|10
1633342450000|2021-10-04 10:14:10|19615.43|19495.43|19615.07|19495.07|19615.43|19495.43|19614.75|19494.75|7
1633342460000|2021-10-04 10:14:20|19615.19|19495.19|19613.71|19493.71|19615.19|19495.19|19613.63|19493.63|10
1633342470000|2021-10-04 10:14:30|19613.73|19493.73|19612.5|19492.5|19613.73|19493.73|19612.38|19492.38|7
1633342480000|2021-10-04 10:14:40|19612.07|19492.07|19613.43|19493.43|19613.43|19493.43|19612.07|19492.07|9
1633342490000|2021-10-04 10:14:50|19613.72|19493.72|19615.6|19495.6|19616.26|19496.26|19613.72|19493.72|10
1633342500000|2021-10-04 10:15:00|19615.79|19495.79|19614.1|19494.1|19615.79|19495.79|19614.1|19494.1|9
1633342510000|2021-10-04 10:15:10|19613.94|19493.94|19613.21|19493.21|19614.31|19494.31|19613.21|19493.21|9
1633342520000|2021-10-04 10:15:20|19613.08|19493.08|19613.77|19493.77|19613.77|19493.77|19613.08|19493.08|8
1633342530000|2021-10-04 10:15:30|19613.24|19493.24|19613.78|19493.78|19613.97|19493.97|19612.86|19492.86|8
1633342540000|2021-10-04 10:15:40|19612.94|19492.94|19608.49|19488.49|19612.94|19492.94|19608.49|19488.49|7
1633342550000|2021-10-04 10:15:50|19607.63|19487.63|19604.19|19484.19|19607.63|19487.63|19604.19|19484.19|9
1633342560000|2021-10-04 10:16:00|19605.48|19485.48|19603.6|19483.6|19605.48|19485.48|19603.6|19483.6|9
1633342570000|2021-10-04 10:16:10|19602.81|19482.81|19600.83|19480.83|19602.81|19482.81|19600.83|19480.83|10
1633342580000|2021-10-04 10:16:20|19600.94|19480.94|19600.26|19480.26|19600.94|19480.94|19600.1|19480.1|9
1633342590000|2021-10-04 10:16:30|19600.11|19480.11|19600.75|19480.75|19600.75|19480.75|19600.09|19480.09|8
1633342600000|2021-10-04 10:16:40|19600.64|19480.64|19600.25|19480.25|19601.55|19481.55|19600.23|19480.23|8
1633342610000|2021-10-04 10:16:50|19600.37|19480.37|19600.4|19480.4|19601.04|19481.04|19600.3|19480.3|9
1633342620000|2021-10-04 10:17:00|19600.56|19480.56|19599.35|19479.35|19600.56|19480.56|19599.35|19479.35|7
1633342630000|2021-10-04 10:17:10|19599.2|19479.2|19598.46|19478.46|19599.26|19479.26|19598.46|19478.46|8
1633342640000|2021-10-04 10:17:20|19597.66|19477.66|19595.32|19475.32|19597.8|19477.8|19595.32|19475.32|9
1633342650000|2021-10-04 10:17:30|19595.29|19475.29|19594.41|19474.41|19595.42|19475.42|19594.41|19474.41|9
1633342660000|2021-10-04 10:17:40|19594.45|19474.45|19594.67|19474.67|19594.67|19474.67|19594.18|19474.18|7
1633342670000|2021-10-04 10:17:50|19594.42|19474.42|19593.08|19473.08|19594.42|19474.42|19593.08|19473.08|8
1633342680000|2021-10-04 10:18:00|19593.35|19473.35|19590.83|19470.83|19593.35|19473.35|19590.83|19470.83|10
1633342690000|2021-10-04 10:18:10|19590.15|19470.15|19589.51|19469.51|19590.15|19470.15|19589.5|19469.5|9
1633342700000|2021-10-04 10:18:20|19589.68|19469.68|19585.37|19465.37|19589.68|19469.68|19585.37|19465.37|9
1633342710000|2021-10-04 10:18:30|19586.06|19466.06|19583.42|19463.42|19586.06|19466.06|19583.42|19463.42|10
1633342720000|2021-10-04 10:18:40|19582.63|19462.63|19580.36|19460.36|19582.63|19462.63|19580.33|19460.33|10
1633342730000|2021-10-04 10:18:50|19580.55|19460.55|19578.17|19458.17|19580.55|19460.55|19578.17|19458.17|9
1633342740000|2021-10-04 10:19:00|19577.89|19457.89|19573.76|19453.76|19577.89|19457.89|19573.76|19453.76|9
1633342750000|2021-10-04 10:19:10|19573.85|19453.85|19574.78|19454.78|19574.81|19454.81|19573.73|19453.73|10
1633342760000|2021-10-04 10:19:20|19575.24|19455.24|19575.93|19455.93|19575.97|19455.97|19574.99|19454.99|10
1633342770000|2021-10-04 10:19:30|19576.03|19456.03|19575.58|19455.58|19576.52|19456.52|19575.58|19455.58|10
1633342780000|2021-10-04 10:19:40|19575.49|19455.49|19571.19|19451.19|19575.49|19455.49|19571.19|19451.19|9
1633342790000|2021-10-04 10:19:50|19571.14|19451.14|19569.35|19449.35|19571.14|19451.14|19569.35|19449.35|10
1633342800000|2021-10-04 10:20:00|19569.36|19449.36|19568.37|19448.37|19570.22|19450.22|19568.37|19448.37|10
1633342810000|2021-10-04 10:20:10|19567.44|19447.44|19563.75|19443.75|19567.44|19447.44|19563.75|19443.75|10
1633342820000|2021-10-04 10:20:20|19563.4|19443.4|19562.77|19442.77|19563.4|19443.4|19562.77|19442.77|10
1633342830000|2021-10-04 10:20:30|19562.28|19442.28|19560.73|19440.73|19562.42|19442.42|19560.33|19440.33|10
1633342840000|2021-10-04 10:20:40|19560.08|19440.08|19559.47|19439.47|19560.29|19440.29|19559.36|19439.36|10
1633342850000|2021-10-04 10:20:50|19559.11|19439.11|19559.37|19439.37|19559.84|19439.84|19559.05|19439.05|10
1633342860000|2021-10-04 10:21:00|19559.04|19439.04|19559.91|19439.91|19560.28|19440.28|19559.04|19439.04|10
1633342870000|2021-10-04 10:21:10|19559.74|19439.74|19556.24|19436.24|19560.04|19440.04|19555.89|19435.89|10
1633342880000|2021-10-04 10:21:20|19556.33|19436.33|19554.31|19434.31|19556.84|19436.84|19554.31|19434.31|10
1633342890000|2021-10-04 10:21:30|19554.21|19434.21|19551.35|19431.35|19554.21|19434.21|19551.35|19431.35|10
1633342900000|2021-10-04 10:21:40|19550.03|19430.03|19548.91|19428.91|19550.73|19430.73|19548.91|19428.91|9
1633342910000|2021-10-04 10:21:50|19548.92|19428.92|19547.55|19427.55|19548.92|19428.92|19547.55|19427.55|10
1633342920000|2021-10-04 10:22:00|19548.14|19428.14|19549.16|19429.16|19549.16|19429.16|19548.02|19428.02|7
1633342930000|2021-10-04 10:22:10|19549.33|19429.33|19550.43|19430.43|19551.23|19431.23|19549.33|19429.33|10
1633342940000|2021-10-04 10:22:20|19549.99|19429.99|19544.14|19424.14|19549.99|19429.99|19544.14|19424.14|10
1633342950000|2021-10-04 10:22:30|19543.61|19423.61|19542.03|19422.03|19543.83|19423.83|19542.03|19422.03|10
1633342960000|2021-10-04 10:22:40|19541.81|19421.81|19540.93|19420.93|19541.97|19421.97|19540.93|19420.93|10
1633342970000|2021-10-04 10:22:50|19540.2|19420.2|19534.22|19414.22|19540.2|19420.2|19534.03|19414.03|10
1633342980000|2021-10-04 10:23:00|19533.75|19413.75|19532.75|19412.75|19533.85|19413.85|19532.69|19412.69|9
1633342990000|2021-10-04 10:23:10|19532.87|19412.87|19531.25|19411.25|19533.5|19413.5|19531.25|19411.25|10
1633343000000|2021-10-04 10:23:20|19531.46|19411.46|19530.25|19410.25|19532.06|19412.06|19530.2|19410.2|10
1633343010000|2021-10-04 10:23:30|19530.23|19410.23|19525.48|19405.48|19530.33|19410.33|19525.48|19405.48|10
1633343020000|2021-10-04 10:23:40|19524.1|19404.1|19521.82|19401.82|19524.1|19404.1|19521.6|19401.6|10
1633343030000|2021-10-04 10:23:50|19522.42|19402.42|19522.6|19402.6|19522.73|19402.73|19521.79|19401.79|10
1633343040000|2021-10-04 10:24:00|19523|19403|19522.09|19402.09|19523.5|19403.5|19522.09|19402.09|10
1633343050000|2021-10-04 10:24:10|19522.35|19402.35|19521.72|19401.72|19522.35|19402.35|19521.43|19401.43|10
1633343060000|2021-10-04 10:24:20|19521.95|19401.95|19520.33|19400.33|19521.95|19401.95|19520.01|19400.01|9
1633343070000|2021-10-04 10:24:30|19519.79|19399.79|19517.33|19397.33|19519.79|19399.79|19517.33|19397.33|9
1633343080000|2021-10-04 10:24:40|19517.28|19397.28|19517.36|19397.36|19517.54|19397.54|19517.2|19397.2|10
1633343090000|2021-10-04 10:24:50|19517.27|19397.27|19518.21|19398.21|19518.21|19398.21|19516.45|19396.45|10
1633343100000|2021-10-04 10:25:00|19518.32|19398.32|19521.59|19401.59|19521.59|19401.59|19517.86|19397.86|10
1633343110000|2021-10-04 10:25:10|19521.6|19401.6|19524.92|19404.92|19524.92|19404.92|19521.25|19401.25|10
1633343120000|2021-10-04 10:25:20|19525.39|19405.39|19528.67|19408.67|19528.67|19408.67|19525.39|19405.39|9
1633343130000|2021-10-04 10:25:30|19528.59|19408.59|19527.12|19407.12|19529.53|19409.53|19527.12|19407.12|10
1633343140000|2021-10-04 10:25:40|19527.33|19407.33|19536.63|19416.63|19536.63|19416.63|19527.33|19407.33|10
1633343150000|2021-10-04 10:25:50|19536.85|19416.85|19543.08|19423.08|19543.08|19423.08|19536.85|19416.85|10
1633343160000|2021-10-04 10:26:00|19543.19|19423.19|19542.56|19422.56|19543.59|19423.59|19542.56|19422.56|10
1633343170000|2021-10-04 10:26:10|19542.6|19422.6|19542.61|19422.61|19543.13|19423.13|19541.13|19421.13|10
1633343180000|2021-10-04 10:26:20|19543.02|19423.02|19547.34|19427.34|19547.34|19427.34|19543.02|19423.02|10
1633343190000|2021-10-04 10:26:30|19546.66|19426.66|19546.08|19426.08|19546.88|19426.88|19545.99|19425.99|9
1633343200000|2021-10-04 10:26:40|19545.88|19425.88|19544.53|19424.53|19546.3|19426.3|19544.52|19424.52|10
1633343210000|2021-10-04 10:26:50|19543.97|19423.97|19542.34|19422.34|19543.97|19423.97|19542.31|19422.31|10
1633343220000|2021-10-04 10:27:00|19542.88|19422.88|19541.46|19421.46|19543.22|19423.22|19541.46|19421.46|9
1633343230000|2021-10-04 10:27:10|19541.86|19421.86|19545.04|19425.04|19545.04|19425.04|19541.84|19421.84|10
1633343240000|2021-10-04 10:27:20|19544.88|19424.88|19546.64|19426.64|19546.64|19426.64|19544.56|19424.56|9
1633343250000|2021-10-04 10:27:30|19546.61|19426.61|19550.91|19430.91|19550.91|19430.91|19546.48|19426.48|10
1633343260000|2021-10-04 10:27:40|19551.21|19431.21|19551.4|19431.4|19551.4|19431.4|19550.42|19430.42|10
1633343270000|2021-10-04 10:27:50|19551.51|19431.51|19554.36|19434.36|19554.36|19434.36|19551.51|19431.51|9
1633343280000|2021-10-04 10:28:00|19554.39|19434.39|19553.79|19433.79|19555.06|19435.06|19553.79|19433.79|10
1633343290000|2021-10-04 10:28:10|19553.81|19433.81|19554.57|19434.57|19554.57|19434.57|19553.29|19433.29|8
1633343300000|2021-10-04 10:28:20|19554.81|19434.81|19557.79|19437.79|19558.62|19438.62|19554.81|19434.81|9
1633343310000|2021-10-04 10:28:30|19558.94|19438.94|19562.88|19442.88|19562.88|19442.88|19558.78|19438.78|10
1633343320000|2021-10-04 10:28:40|19562.73|19442.73|19569.11|19449.11|19569.11|19449.11|19562.73|19442.73|9
1633343330000|2021-10-04 10:28:50|19569.55|19449.55|19574.4|19454.4|19574.4|19454.4|19569.55|19449.55|10
1633343340000|2021-10-04 10:29:00|19576.43|19456.43|19584.58|19464.58|19584.58|19464.58|19576.43|19456.43|10
1633343350000|2021-10-04 10:29:10|19584.59|19464.59|19598.95|19478.95|19598.95|19478.95|19584.55|19464.55|10
1633343360000|2021-10-04 10:29:20|19599.1|19479.1|19603.19|19483.19|19604.16|19484.16|19599.1|19479.1|10
1633343370000|2021-10-04 10:29:30|19603.29|19483.29|19603.56|19483.56|19603.89|19483.89|19603.22|19483.22|10
1633343380000|2021-10-04 10:29:40|19603.55|19483.55|19605.77|19485.77|19605.77|19485.77|19603.55|19483.55|10
1633343390000|2021-10-04 10:29:50|19605.7|19485.7|19608.82|19488.82|19608.82|19488.82|19605.53|19485.53|9
1633343400000|2021-10-04 10:30:00|19608.92|19488.92|19617.6|19497.6|19617.6|19497.6|19608.92|19488.92|10
1633343410000|2021-10-04 10:30:10|19618.82|19498.82|19621.74|19501.74|19621.74|19501.74|19618.82|19498.82|10
1633343420000|2021-10-04 10:30:20|19621.77|19501.77|19621.26|19501.26|19621.77|19501.77|19619.54|19499.54|10
1633343430000|2021-10-04 10:30:30|19620.91|19500.91|19617.01|19497.01|19620.91|19500.91|19617.01|19497.01|9
1633343440000|2021-10-04 10:30:40|19616.78|19496.78|19610.54|19490.54|19616.78|19496.78|19610.54|19490.54|10
1633343450000|2021-10-04 10:30:50|19610.79|19490.79|19607.4|19487.4|19610.79|19490.79|19607.4|19487.4|10
1633343460000|2021-10-04 10:31:00|19606.78|19486.78|19606.5|19486.5|19606.78|19486.78|19605.01|19485.01|10
1633343470000|2021-10-04 10:31:10|19606.98|19486.98|19607.61|19487.61|19607.78|19487.78|19606.64|19486.64|8
1633343480000|2021-10-04 10:31:20|19607.63|19487.63|19603.34|19483.34|19607.63|19487.63|19603.34|19483.34|10
1633343490000|2021-10-04 10:31:30|19603.31|19483.31|19604|19484|19604|19484|19601.82|19481.82|9
1633343500000|2021-10-04 10:31:40|19604.36|19484.36|19604.28|19484.28|19605.02|19485.02|19603.59|19483.59|10
1633343510000|2021-10-04 10:31:50|19605.72|19485.72|19606.91|19486.91|19606.91|19486.91|19605.56|19485.56|9
1633343520000|2021-10-04 10:32:00|19607.05|19487.05|19607.53|19487.53|19607.82|19487.82|19607.04|19487.04|9
1633343530000|2021-10-04 10:32:10|19606.48|19486.48|19605.63|19485.63|19606.48|19486.48|19605.58|19485.58|8
1633343540000|2021-10-04 10:32:20|19605.32|19485.32|19602.92|19482.92|19605.55|19485.55|19602.92|19482.92|10
1633343550000|2021-10-04 10:32:30|19603.03|19483.03|19601.77|19481.77|19603.15|19483.15|19601.77|19481.77|10
1633343560000|2021-10-04 10:32:40|19601.3|19481.3|19584.94|19464.94|19601.3|19481.3|19584.94|19464.94|10
1633343570000|2021-10-04 10:32:50|19584.06|19464.06|19577.86|19457.86|19584.06|19464.06|19577.86|19457.86|10
1633343580000|2021-10-04 10:33:00|19577.47|19457.47|19573.65|19453.65|19577.47|19457.47|19573.65|19453.65|10
1633343590000|2021-10-04 10:33:10|19573.23|19453.23|19574.02|19454.02|19574.16|19454.16|19573.1|19453.1|10
1633343600000|2021-10-04 10:33:20|19573.94|19453.94|19573.97|19453.97|19573.97|19453.97|19573.65|19453.65|8
1633343610000|2021-10-04 10:33:30|19573.84|19453.84|19570.61|19450.61|19573.84|19453.84|19570.35|19450.35|10
1633343620000|2021-10-04 10:33:40|19570.65|19450.65|19564.22|19444.22|19570.85|19450.85|19564.22|19444.22|9
1633343630000|2021-10-04 10:33:50|19564.37|19444.37|19562.79|19442.79|19564.37|19444.37|19562.48|19442.48|10
1633343640000|2021-10-04 10:34:00|19562.74|19442.74|19563.74|19443.74|19563.74|19443.74|19562.74|19442.74|10
1633343650000|2021-10-04 10:34:10|19562.78|19442.78|19561.84|19441.84|19562.86|19442.86|19561.84|19441.84|10
1633343660000|2021-10-04 10:34:20|19561.92|19441.92|19562.77|19442.77|19562.77|19442.77|19561.42|19441.42|9
1633343670000|2021-10-04 10:34:30|19562.33|19442.33|19561.6|19441.6|19562.51|19442.51|19561.55|19441.55|9
1633343680000|2021-10-04 10:34:40|19561.4|19441.4|19561.11|19441.11|19561.47|19441.47|19560.46|19440.46|10
1633343690000|2021-10-04 10:34:50|19561.19|19441.19|19559.63|19439.63|19561.19|19441.19|19559.63|19439.63|9
1633343700000|2021-10-04 10:35:00|19559.21|19439.21|19558.69|19438.69|19559.41|19439.41|19558.4|19438.4|10
1633343710000|2021-10-04 10:35:10|19558.48|19438.48|19557.6|19437.6|19558.66|19438.66|19556.86|19436.86|8
1633343720000|2021-10-04 10:35:20|19557.64|19437.64|19555.99|19435.99|19557.69|19437.69|19555.99|19435.99|9
1633343730000|2021-10-04 10:35:30|19555.95|19435.95|19555.64|19435.64|19556.13|19436.13|19555.61|19435.61|9
1633343740000|2021-10-04 10:35:40|19555.59|19435.59|19555.53|19435.53|19555.59|19435.59|19555.25|19435.25|9
1633343750000|2021-10-04 10:35:50|19555.39|19435.39|19556.31|19436.31|19556.77|19436.77|19555.39|19435.39|10
1633343760000|2021-10-04 10:36:00|19555.15|19435.15|19550.84|19430.84|19555.15|19435.15|19550.84|19430.84|10
1633343770000|2021-10-04 10:36:10|19551.46|19431.46|19550.38|19430.38|19551.61|19431.61|19550.37|19430.37|9
1633343780000|2021-10-04 10:36:20|19550.7|19430.7|19553.55|19433.55|19553.55|19433.55|19550.7|19430.7|10
1633343790000|2021-10-04 10:36:30|19553.24|19433.24|19552.95|19432.95|19553.53|19433.53|19552.43|19432.43|9
1633343800000|2021-10-04 10:36:40|19553.09|19433.09|19551.68|19431.68|19554.36|19434.36|19551.5|19431.5|10
1633343810000|2021-10-04 10:36:50|19551.71|19431.71|19552.08|19432.08|19552.47|19432.47|19551.71|19431.71|10
1633343820000|2021-10-04 10:37:00|19551.97|19431.97|19554.02|19434.02|19554.02|19434.02|19551.97|19431.97|9
1633343830000|2021-10-04 10:37:10|19554.27|19434.27|19556.2|19436.2|19556.2|19436.2|19554.22|19434.22|9
1633343840000|2021-10-04 10:37:20|19556.14|19436.14|19555.07|19435.07|19556.7|19436.7|19555.07|19435.07|7
1633343850000|2021-10-04 10:37:30|19554.55|19434.55|19550.7|19430.7|19554.55|19434.55|19550.7|19430.7|10
1633343860000|2021-10-04 10:37:40|19549.9|19429.9|19547.25|19427.25|19549.9|19429.9|19547.1|19427.1|10
1633343870000|2021-10-04 10:37:50|19547.71|19427.71|19544.93|19424.93|19547.71|19427.71|19544.93|19424.93|10
1633343880000|2021-10-04 10:38:00|19545.06|19425.06|19544.5|19424.5|19545.3|19425.3|19544.5|19424.5|8
1633343890000|2021-10-04 10:38:10|19544.57|19424.57|19543.27|19423.27|19544.97|19424.97|19543.27|19423.27|9
1633343900000|2021-10-04 10:38:20|19542.93|19422.93|19541.55|19421.55|19542.98|19422.98|19541.55|19421.55|10
1633343910000|2021-10-04 10:38:30|19541.66|19421.66|19540.59|19420.59|19541.66|19421.66|19540.59|19420.59|9
1633343920000|2021-10-04 10:38:40|19540.27|19420.27|19541.09|19421.09|19541.61|19421.61|19539.54|19419.54|10
1633343930000|2021-10-04 10:38:50|19540.86|19420.86|19539.85|19419.85|19541.01|19421.01|19539.8|19419.8|9
1633343940000|2021-10-04 10:39:00|19539.72|19419.72|19540.27|19420.27|19540.33|19420.33|19539.52|19419.52|9
1633343950000|2021-10-04 10:39:10|19540.28|19420.28|19540.86|19420.86|19541.19|19421.19|19540.28|19420.28|10
1633343960000|2021-10-04 10:39:20|19540.52|19420.52|19541.08|19421.08|19541.08|19421.08|19540.15|19420.15|10
1633343970000|2021-10-04 10:39:30|19541.21|19421.21|19543.61|19423.61|19543.61|19423.61|19541.21|19421.21|9
1633343980000|2021-10-04 10:39:40|19543.64|19423.64|19545.21|19425.21|19545.21|19425.21|19542.77|19422.77|10
1633343990000|2021-10-04 10:39:50|19545.91|19425.91|19549.86|19429.86|19549.86|19429.86|19545.91|19425.91|10
1633344000000|2021-10-04 10:40:00|19550|19430|19552.48|19432.48|19552.53|19432.53|19550|19430|8
1633344010000|2021-10-04 10:40:10|19552.44|19432.44|19554.98|19434.98|19554.98|19434.98|19552.44|19432.44|10
1633344020000|2021-10-04 10:40:20|19555.09|19435.09|19555.67|19435.67|19556.65|19436.65|19555.09|19435.09|9
1633344030000|2021-10-04 10:40:30|19555.02|19435.02|19552.98|19432.98|19555.02|19435.02|19552.98|19432.98|10
1633344040000|2021-10-04 10:40:40|19552.75|19432.75|19549.93|19429.93|19552.77|19432.77|19549.93|19429.93|10
1633344050000|2021-10-04 10:40:50|19549.24|19429.24|19548.52|19428.52|19549.24|19429.24|19548.47|19428.47|8
1633344060000|2021-10-04 10:41:00|19548.47|19428.47|19548.84|19428.84|19549.06|19429.06|19548.44|19428.44|9
1633344070000|2021-10-04 10:41:10|19548.81|19428.81|19550.3|19430.3|19551.18|19431.18|19548.81|19428.81|8
1633344080000|2021-10-04 10:41:20|19550.1|19430.1|19544.65|19424.65|19550.1|19430.1|19544.65|19424.65|10
1633344090000|2021-10-04 10:41:30|19544.09|19424.09|19542.97|19422.97|19544.09|19424.09|19542.97|19422.97|9
1633344100000|2021-10-04 10:41:40|19543.18|19423.18|19540.92|19420.92|19543.33|19423.33|19540.92|19420.92|10
1633344110000|2021-10-04 10:41:50|19540.83|19420.83|19541.07|19421.07|19541.21|19421.21|19540.76|19420.76|10
1633344120000|2021-10-04 10:42:00|19540.69|19420.69|19539.75|19419.75|19540.69|19420.69|19539.75|19419.75|9
1633344130000|2021-10-04 10:42:10|19539.51|19419.51|19538.01|19418.01|19539.87|19419.87|19538.01|19418.01|9
1633344140000|2021-10-04 10:42:20|19537.97|19417.97|19536.51|19416.51|19537.98|19417.98|19536.49|19416.49|9
1633344150000|2021-10-04 10:42:30|19536.65|19416.65|19537.65|19417.65|19538.38|19418.38|19536.65|19416.65|10
1633344160000|2021-10-04 10:42:40|19538.14|19418.14|19534.8|19414.8|19538.14|19418.14|19534.8|19414.8|10
1633344170000|2021-10-04 10:42:50|19534.75|19414.75|19533.54|19413.54|19534.75|19414.75|19533.54|19413.54|9
1633344180000|2021-10-04 10:43:00|19534.15|19414.15|19533.8|19413.8|19534.28|19414.28|19533.5|19413.5|10
1633344190000|2021-10-04 10:43:10|19533.73|19413.73|19533.11|19413.11|19533.73|19413.73|19532.88|19412.88|7
1633344200000|2021-10-04 10:43:20|19533.19|19413.19|19534.57|19414.57|19534.57|19414.57|19533.19|19413.19|8
1633344210000|2021-10-04 10:43:30|19534.59|19414.59|19533.96|19413.96|19534.59|19414.59|19533.96|19413.96|7
1633344220000|2021-10-04 10:43:40|19533.68|19413.68|19533.75|19413.75|19534.12|19414.12|19533.46|19413.46|10
1633344230000|2021-10-04 10:43:50|19533.37|19413.37|19533.11|19413.11|19533.43|19413.43|19533.11|19413.11|9
1633344240000|2021-10-04 10:44:00|19532.86|19412.86|19533.47|19413.47|19534|19414|19532.86|19412.86|9
1633344250000|2021-10-04 10:44:10|19533.45|19413.45|19533.79|19413.79|19534.02|19414.02|19533.14|19413.14|10
1633344260000|2021-10-04 10:44:20|19533.71|19413.71|19532.1|19412.1|19533.75|19413.75|19532.1|19412.1|8
1633344270000|2021-10-04 10:44:30|19531.81|19411.81|19529.77|19409.77|19531.92|19411.92|19529.77|19409.77|9
1633344280000|2021-10-04 10:44:40|19529.75|19409.75|19529.45|19409.45|19529.75|19409.75|19528.56|19408.56|9
1633344290000|2021-10-04 10:44:50|19529.43|19409.43|19530.27|19410.27|19530.27|19410.27|19529.43|19409.43|10
1633344300000|2021-10-04 10:45:00|19530.26|19410.26|19532.18|19412.18|19532.97|19412.97|19530.18|19410.18|9
1633344310000|2021-10-04 10:45:10|19532.06|19412.06|19533.76|19413.76|19533.76|19413.76|19532.06|19412.06|8
1633344320000|2021-10-04 10:45:20|19533.83|19413.83|19533.59|19413.59|19534.99|19414.99|19533.59|19413.59|9
1633344330000|2021-10-04 10:45:30|19533.68|19413.68|19530.83|19410.83|19533.68|19413.68|19530.83|19410.83|10
1633344340000|2021-10-04 10:45:40|19530.71|19410.71|19529.77|19409.77|19530.81|19410.81|19529.77|19409.77|10
1633344350000|2021-10-04 10:45:50|19529.75|19409.75|19528.23|19408.23|19529.86|19409.86|19528.19|19408.19|10
1633344360000|2021-10-04 10:46:00|19528.13|19408.13|19527.52|19407.52|19528.13|19408.13|19526.84|19406.84|9
1633344370000|2021-10-04 10:46:10|19526.86|19406.86|19526.55|19406.55|19527.1|19407.1|19526.01|19406.01|9
1633344380000|2021-10-04 10:46:20|19526.61|19406.61|19526.42|19406.42|19526.74|19406.74|19525.9|19405.9|9
1633344390000|2021-10-04 10:46:30|19527.04|19407.04|19524.5|19404.5|19527.09|19407.09|19524.31|19404.31|10
1633344400000|2021-10-04 10:46:40|19523.88|19403.88|19524.32|19404.32|19524.37|19404.37|19523.49|19403.49|10
1633344410000|2021-10-04 10:46:50|19523.45|19403.45|19521.3|19401.3|19523.6|19403.6|19521.3|19401.3|10
1633344420000|2021-10-04 10:47:00|19521.43|19401.43|19521.57|19401.57|19521.58|19401.58|19521.43|19401.43|9
1633344430000|2021-10-04 10:47:10|19521.34|19401.34|19521.47|19401.47|19521.74|19401.74|19520.31|19400.31|9
1633344440000|2021-10-04 10:47:20|19521.73|19401.73|19521.59|19401.59|19521.73|19401.73|19521.51|19401.51|9
1633344450000|2021-10-04 10:47:30|19521.51|19401.51|19522.02|19402.02|19522.19|19402.19|19521.42|19401.42|10
1633344460000|2021-10-04 10:47:40|19522.17|19402.17|19521.63|19401.63|19522.17|19402.17|19520.49|19400.49|8
1633344470000|2021-10-04 10:47:50|19521.54|19401.54|19522.93|19402.93|19523.1|19403.1|19521.54|19401.54|8
1633344480000|2021-10-04 10:48:00|19522.82|19402.82|19521.51|19401.51|19522.82|19402.82|19521.14|19401.14|10
1633344490000|2021-10-04 10:48:10|19521.34|19401.34|19523.25|19403.25|19523.25|19403.25|19521.34|19401.34|10
1633344500000|2021-10-04 10:48:20|19523.33|19403.33|19525.08|19405.08|19525.39|19405.39|19523.33|19403.33|10
1633344510000|2021-10-04 10:48:30|19525.31|19405.31|19531.74|19411.74|19531.74|19411.74|19525.25|19405.25|9
1633344520000|2021-10-04 10:48:40|19531.55|19411.55|19534.12|19414.12|19534.3|19414.3|19531.55|19411.55|10
1633344530000|2021-10-04 10:48:50|19535.19|19415.19|19537.66|19417.66|19537.66|19417.66|19535.19|19415.19|8
1633344540000|2021-10-04 10:49:00|19537.61|19417.61|19538.77|19418.77|19539.1|19419.1|19537.49|19417.49|9
1633344550000|2021-10-04 10:49:10|19538.78|19418.78|19538.5|19418.5|19538.78|19418.78|19537.27|19417.27|10
1633344560000|2021-10-04 10:49:20|19538.48|19418.48|19538.54|19418.54|19538.86|19418.86|19538.48|19418.48|8
1633344570000|2021-10-04 10:49:30|19538.45|19418.45|19542.85|19422.85|19542.85|19422.85|19538.45|19418.45|10
1633344580000|2021-10-04 10:49:40|19543.27|19423.27|19552.61|19432.61|19552.61|19432.61|19543.27|19423.27|10
1633344590000|2021-10-04 10:49:50|19553.99|19433.99|19558.83|19438.83|19559.51|19439.51|19553.99|19433.99|10
1633344600000|2021-10-04 10:50:00|19558.05|19438.05|19556.88|19436.88|19558.05|19438.05|19556.4|19436.4|10
1633344610000|2021-10-04 10:50:10|19556.83|19436.83|19555.72|19435.72|19557.1|19437.1|19555.62|19435.62|9
1633344620000|2021-10-04 10:50:20|19555.75|19435.75|19555.57|19435.57|19556.43|19436.43|19555.57|19435.57|9
1633344630000|2021-10-04 10:50:30|19555.68|19435.68|19555.89|19435.89|19555.89|19435.89|19554.45|19434.45|10
1633344640000|2021-10-04 10:50:40|19555.97|19435.97|19557.86|19437.86|19558.54|19438.54|19555.97|19435.97|10
1633344650000|2021-10-04 10:50:50|19558|19438|19559.04|19439.04|19559.04|19439.04|19557.94|19437.94|8
1633344660000|2021-10-04 10:51:00|19559.05|19439.05|19558.75|19438.75|19559.34|19439.34|19558.74|19438.74|10
1633344670000|2021-10-04 10:51:10|19558.7|19438.7|19552.83|19432.83|19558.7|19438.7|19552.83|19432.83|10
1633344680000|2021-10-04 10:51:20|19550.57|19430.57|19547.39|19427.39|19550.57|19430.57|19547.39|19427.39|9
1633344690000|2021-10-04 10:51:30|19547.77|19427.77|19546.17|19426.17|19549.72|19429.72|19546.17|19426.17|10
1633344700000|2021-10-04 10:51:40|19545.78|19425.78|19542.21|19422.21|19545.78|19425.78|19541.65|19421.65|10
1633344710000|2021-10-04 10:51:50|19541.58|19421.58|19537.92|19417.92|19541.58|19421.58|19537.92|19417.92|9
1633344720000|2021-10-04 10:52:00|19538.17|19418.17|19535.97|19415.97|19538.24|19418.24|19535.97|19415.97|10
1633344730000|2021-10-04 10:52:10|19535.92|19415.92|19533.72|19413.72|19535.92|19415.92|19533.72|19413.72|10
1633344740000|2021-10-04 10:52:20|19533.89|19413.89|19536.66|19416.66|19536.66|19416.66|19533.19|19413.19|10
1633344750000|2021-10-04 10:52:30|19536.8|19416.8|19537.34|19417.34|19537.34|19417.34|19536.66|19416.66|10
1633344760000|2021-10-04 10:52:40|19536.88|19416.88|19538.45|19418.45|19538.45|19418.45|19536.88|19416.88|10
1633344770000|2021-10-04 10:52:50|19538.56|19418.56|19540.04|19420.04|19540.09|19420.09|19538.5|19418.5|8
1633344780000|2021-10-04 10:53:00|19540.05|19420.05|19538.44|19418.44|19540.12|19420.12|19538.44|19418.44|9
1633344790000|2021-10-04 10:53:10|19538.27|19418.27|19538.5|19418.5|19538.61|19418.61|19537.91|19417.91|10
1633344800000|2021-10-04 10:53:20|19538.62|19418.62|19540.11|19420.11|19540.11|19420.11|19538.52|19418.52|10
1633344810000|2021-10-04 10:53:30|19540.09|19420.09|19541.37|19421.37|19541.48|19421.48|19539.75|19419.75|10
1633344820000|2021-10-04 10:53:40|19541.6|19421.6|19544.09|19424.09|19544.2|19424.2|19541.6|19421.6|9
1633344830000|2021-10-04 10:53:50|19545.03|19425.03|19547.32|19427.32|19547.32|19427.32|19545.03|19425.03|10
1633344840000|2021-10-04 10:54:00|19547.38|19427.38|19551.08|19431.08|19551.08|19431.08|19547.16|19427.16|9
1633344850000|2021-10-04 10:54:10|19551.2|19431.2|19552.92|19432.92|19552.92|19432.92|19551.2|19431.2|10
1633344860000|2021-10-04 10:54:20|19553.19|19433.19|19558.12|19438.12|19558.12|19438.12|19553.19|19433.19|10
1633344870000|2021-10-04 10:54:30|19558.17|19438.17|19557.15|19437.15|19558.67|19438.67|19557.07|19437.07|9
1633344880000|2021-10-04 10:54:40|19557.02|19437.02|19560.17|19440.17|19560.27|19440.27|19556.81|19436.81|9
1633344890000|2021-10-04 10:54:50|19563.65|19443.65|19569.46|19449.46|19569.46|19449.46|19563.65|19443.65|10
1633344900000|2021-10-04 10:55:00|19570.11|19450.11|19570.07|19450.07|19570.69|19450.69|19569.95|19449.95|10
1633344910000|2021-10-04 10:55:10|19570.38|19450.38|19569.92|19449.92|19570.71|19450.71|19569.92|19449.92|10
1633344920000|2021-10-04 10:55:20|19570.74|19450.74|19569.07|19449.07|19570.74|19450.74|19569.07|19449.07|9
1633344930000|2021-10-04 10:55:30|19569.15|19449.15|19571.02|19451.02|19571.02|19451.02|19568.84|19448.84|10
1633344940000|2021-10-04 10:55:40|19572.26|19452.26|19575.95|19455.95|19576.22|19456.22|19572.26|19452.26|10
1633344950000|2021-10-04 10:55:50|19577.4|19457.4|19586.2|19466.2|19586.2|19466.2|19577.4|19457.4|10
1633344960000|2021-10-04 10:56:00|19586.55|19466.55|19588.91|19468.91|19589.61|19469.61|19586.55|19466.55|10
1633344970000|2021-10-04 10:56:10|19588.53|19468.53|19587.85|19467.85|19589.11|19469.11|19587.85|19467.85|9
1633344980000|2021-10-04 10:56:20|19587.41|19467.41|19587.54|19467.54|19587.58|19467.58|19586.04|19466.04|10
1633344990000|2021-10-04 10:56:30|19587.48|19467.48|19585.99|19465.99|19587.48|19467.48|19585.99|19465.99|10
1633345000000|2021-10-04 10:56:40|19585.34|19465.34|19584.87|19464.87|19585.5|19465.5|19584.55|19464.55|10
1633345010000|2021-10-04 10:56:50|19584.86|19464.86|19582.92|19462.92|19584.86|19464.86|19582.92|19462.92|9
1633345020000|2021-10-04 10:57:00|19584.52|19464.52|19586.37|19466.37|19586.37|19466.37|19584.23|19464.23|9
1633345030000|2021-10-04 10:57:10|19586.29|19466.29|19588.21|19468.21|19588.21|19468.21|19586.29|19466.29|10
1633345040000|2021-10-04 10:57:20|19588.32|19468.32|19592.58|19472.58|19592.58|19472.58|19588.32|19468.32|10
1633345050000|2021-10-04 10:57:30|19592.82|19472.82|19597.87|19477.87|19598.62|19478.62|19592.82|19472.82|10
1633345060000|2021-10-04 10:57:40|19597.43|19477.43|19594.52|19474.52|19597.43|19477.43|19594.52|19474.52|9
1633345070000|2021-10-04 10:57:50|19594.44|19474.44|19598.44|19478.44|19598.44|19478.44|19594.44|19474.44|10
1633345080000|2021-10-04 10:58:00|19598.52|19478.52|19598.52|19478.52|19598.8|19478.8|19597.69|19477.69|10
1633345090000|2021-10-04 10:58:10|19598.54|19478.54|19596.92|19476.92|19598.54|19478.54|19596.92|19476.92|9
1633345100000|2021-10-04 10:58:20|19596.91|19476.91|19597.84|19477.84|19598.21|19478.21|19596.91|19476.91|10
1633345110000|2021-10-04 10:58:30|19597.95|19477.95|19598.69|19478.69|19599.43|19479.43|19597.95|19477.95|10
1633345120000|2021-10-04 10:58:40|19598.24|19478.24|19597.57|19477.57|19598.52|19478.52|19597.51|19477.51|9
1633345130000|2021-10-04 10:58:50|19598.46|19478.46|19599.37|19479.37|19599.37|19479.37|19598.25|19478.25|8
1633345140000|2021-10-04 10:59:00|19599.34|19479.34|19599.58|19479.58|19599.73|19479.73|19599.34|19479.34|10
1633345150000|2021-10-04 10:59:10|19599.09|19479.09|19597.11|19477.11|19599.17|19479.17|19597.11|19477.11|10
1633345160000|2021-10-04 10:59:20|19597.01|19477.01|19597.17|19477.17|19598.21|19478.21|19596.79|19476.79|9
1633345170000|2021-10-04 10:59:30|19597.32|19477.32|19596.62|19476.62|19597.32|19477.32|19596.62|19476.62|9
1633345180000|2021-10-04 10:59:40|19596.64|19476.64|19595.45|19475.45|19596.64|19476.64|19595.14|19475.14|9
1633345190000|2021-10-04 10:59:50|19594.99|19474.99|19593.57|19473.57|19594.99|19474.99|19593.57|19473.57|7
1633345200000|2021-10-04 11:00:00|19593.63|19473.63|19592.6|19472.6|19593.63|19473.63|19591.44|19471.44|10
1633345210000|2021-10-04 11:00:10|19592.48|19472.48|19595.1|19475.1|19595.1|19475.1|19591.32|19471.32|10
1633345220000|2021-10-04 11:00:20|19595.39|19475.39|19600.13|19480.13|19600.95|19480.95|19595.39|19475.39|9
1633345230000|2021-10-04 11:00:30|19600.34|19480.34|19601.02|19481.02|19601.44|19481.44|19599.84|19479.84|9
1633345240000|2021-10-04 11:00:40|19601.04|19481.04|19598.33|19478.33|19601.35|19481.35|19598.33|19478.33|10
1633345250000|2021-10-04 11:00:50|19598.11|19478.11|19596.97|19476.97|19598.24|19478.24|19596.97|19476.97|10
1633345260000|2021-10-04 11:01:00|19597.36|19477.36|19593.74|19473.74|19597.36|19477.36|19593.74|19473.74|10
1633345270000|2021-10-04 11:01:10|19593.73|19473.73|19594.13|19474.13|19594.33|19474.33|19592.88|19472.88|10
1633345280000|2021-10-04 11:01:20|19594.56|19474.56|19593.26|19473.26|19594.91|19474.91|19593.26|19473.26|10
1633345290000|2021-10-04 11:01:30|19592.89|19472.89|19592.27|19472.27|19592.89|19472.89|19592.18|19472.18|9
1633345300000|2021-10-04 11:01:40|19592.34|19472.34|19591.04|19471.04|19592.34|19472.34|19590.36|19470.36|10
1633345310000|2021-10-04 11:01:50|19590.84|19470.84|19588.59|19468.59|19590.9|19470.9|19588.59|19468.59|10
1633345320000|2021-10-04 11:02:00|19587.4|19467.4|19584|19464|19587.4|19467.4|19584|19464|10
1633345330000|2021-10-04 11:02:10|19583.54|19463.54|19576.39|19456.39|19583.54|19463.54|19576.39|19456.39|9
1633345340000|2021-10-04 11:02:20|19575.98|19455.98|19572.2|19452.2|19575.98|19455.98|19572.2|19452.2|10
1633345350000|2021-10-04 11:02:30|19572.62|19452.62|19572.83|19452.83|19573.12|19453.12|19572.62|19452.62|9
1633345360000|2021-10-04 11:02:40|19572.32|19452.32|19569.68|19449.68|19572.32|19452.32|19569.68|19449.68|9
1633345370000|2021-10-04 11:02:50|19569.22|19449.22|19567.38|19447.38|19569.22|19449.22|19567.02|19447.02|9
1633345380000|2021-10-04 11:03:00|19567.52|19447.52|19568.86|19448.86|19569.02|19449.02|19567.27|19447.27|10
1633345390000|2021-10-04 11:03:10|19568.79|19448.79|19566.54|19446.54|19568.79|19448.79|19566.54|19446.54|10
1633345400000|2021-10-04 11:03:20|19566.37|19446.37|19563.58|19443.58|19566.37|19446.37|19563.56|19443.56|10
1633345410000|2021-10-04 11:03:30|19563.39|19443.39|19560.85|19440.85|19563.39|19443.39|19560.72|19440.72|10
1633345420000|2021-10-04 11:03:40|19560.72|19440.72|19560.21|19440.21|19561.19|19441.19|19560.08|19440.08|9
1633345430000|2021-10-04 11:03:50|19560.11|19440.11|19561.84|19441.84|19561.89|19441.89|19560.11|19440.11|10
1633345440000|2021-10-04 11:04:00|19560.32|19440.32|19556.47|19436.47|19560.32|19440.32|19556.47|19436.47|10
1633345450000|2021-10-04 11:04:10|19556.85|19436.85|19555.49|19435.49|19556.93|19436.93|19555.49|19435.49|7
1633345460000|2021-10-04 11:04:20|19555.66|19435.66|19550.5|19430.5|19555.66|19435.66|19550.5|19430.5|10
1633345470000|2021-10-04 11:04:30|19549.8|19429.8|19543.79|19423.79|19549.8|19429.8|19543.79|19423.79|9
1633345480000|2021-10-04 11:04:40|19543.51|19423.51|19542.71|19422.71|19544.43|19424.43|19542.71|19422.71|10
1633345490000|2021-10-04 11:04:50|19542.57|19422.57|19542.14|19422.14|19542.78|19422.78|19542.14|19422.14|10
1633345500000|2021-10-04 11:05:00|19542.53|19422.53|19542.78|19422.78|19542.87|19422.87|19540.94|19420.94|10
1633345510000|2021-10-04 11:05:10|19543.03|19423.03|19540.49|19420.49|19543.03|19423.03|19540.48|19420.48|10
1633345520000|2021-10-04 11:05:20|19539.99|19419.99|19534.4|19414.4|19539.99|19419.99|19533.68|19413.68|9
1633345530000|2021-10-04 11:05:30|19533.9|19413.9|19529.37|19409.37|19533.9|19413.9|19529.37|19409.37|10
1633345540000|2021-10-04 11:05:40|19527.38|19407.38|19529.67|19409.67|19530.39|19410.39|19527.38|19407.38|9
1633345550000|2021-10-04 11:05:50|19529.82|19409.82|19530.19|19410.19|19531.04|19411.04|19529.82|19409.82|10
1633345560000|2021-10-04 11:06:00|19529.99|19409.99|19529.46|19409.46|19530.23|19410.23|19529.45|19409.45|9
1633345570000|2021-10-04 11:06:10|19529.62|19409.62|19529.26|19409.26|19529.62|19409.62|19528.46|19408.46|8
1633345580000|2021-10-04 11:06:20|19529.17|19409.17|19528.51|19408.51|19529.28|19409.28|19528.49|19408.49|8
1633345590000|2021-10-04 11:06:30|19528.38|19408.38|19527.48|19407.48|19528.44|19408.44|19527.48|19407.48|10
1633345600000|2021-10-04 11:06:40|19527.86|19407.86|19528.73|19408.73|19528.73|19408.73|19527.86|19407.86|9
1633345610000|2021-10-04 11:06:50|19528.58|19408.58|19528.74|19408.74|19529.49|19409.49|19528.58|19408.58|9
1633345620000|2021-10-04 11:07:00|19528.8|19408.8|19526.56|19406.56|19528.8|19408.8|19526.56|19406.56|10
1633345630000|2021-10-04 11:07:10|19526.38|19406.38|19526.62|19406.62|19527.22|19407.22|19526.29|19406.29|9
1633345640000|2021-10-04 11:07:20|19526.63|19406.63|19526.04|19406.04|19526.96|19406.96|19525.95|19405.95|10
1633345650000|2021-10-04 11:07:30|19526|19406|19525.7|19405.7|19526|19406|19525.54|19405.54|9
1633345660000|2021-10-04 11:07:40|19526.06|19406.06|19526.23|19406.23|19526.4|19406.4|19526.06|19406.06|7
1633345670000|2021-10-04 11:07:50|19526.17|19406.17|19525.27|19405.27|19526.45|19406.45|19525.27|19405.27|7
1633345680000|2021-10-04 11:08:00|19525.69|19405.69|19524.52|19404.52|19525.69|19405.69|19524.52|19404.52|9
1633345690000|2021-10-04 11:08:10|19524.43|19404.43|19525.69|19405.69|19525.69|19405.69|19524.36|19404.36|9
1633345700000|2021-10-04 11:08:20|19525.79|19405.79|19525.81|19405.81|19526.61|19406.61|19525.79|19405.79|8
1633345710000|2021-10-04 11:08:30|19526.05|19406.05|19526.09|19406.09|19526.09|19406.09|19525.31|19405.31|10
1633345720000|2021-10-04 11:08:40|19526.01|19406.01|19525.84|19405.84|19526.53|19406.53|19525.84|19405.84|8
1633345730000|2021-10-04 11:08:50|19526.01|19406.01|19527.53|19407.53|19527.61|19407.61|19526.01|19406.01|9
1633345740000|2021-10-04 11:09:00|19527.44|19407.44|19527.1|19407.1|19527.6|19407.6|19527.1|19407.1|10
1633345750000|2021-10-04 11:09:10|19527.07|19407.07|19527.57|19407.57|19527.64|19407.64|19527.07|19407.07|9
1633345760000|2021-10-04 11:09:20|19527.86|19407.86|19525.51|19405.51|19528.49|19408.49|19525.51|19405.51|10
1633345770000|2021-10-04 11:09:30|19525.48|19405.48|19521.11|19401.11|19525.48|19405.48|19521.11|19401.11|7
1633345780000|2021-10-04 11:09:40|19520.24|19400.24|19512.44|19392.44|19520.24|19400.24|19512.44|19392.44|10
1633345790000|2021-10-04 11:09:50|19512.13|19392.13|19510.24|19390.24|19512.13|19392.13|19510.05|19390.05|10
1633345800000|2021-10-04 11:10:00|19510.32|19390.32|19507.45|19387.45|19510.32|19390.32|19507.45|19387.45|10
1633345810000|2021-10-04 11:10:10|19506.38|19386.38|19502.17|19382.17|19506.38|19386.38|19502.17|19382.17|10
1633345820000|2021-10-04 11:10:20|19502.08|19382.08|19499.92|19379.92|19502.08|19382.08|19499.57|19379.57|10
1633345830000|2021-10-04 11:10:30|19499.63|19379.63|19499.94|19379.94|19500.36|19380.36|19499.41|19379.41|9
1633345840000|2021-10-04 11:10:40|19499.97|19379.97|19499.92|19379.92|19500.21|19380.21|19499.5|19379.5|10
1633345850000|2021-10-04 11:10:50|19500.16|19380.16|19496.37|19376.37|19500.63|19380.63|19495.18|19375.18|10
1633345860000|2021-10-04 11:11:00|19497.52|19377.52|19497.75|19377.75|19497.75|19377.75|19496.63|19376.63|9
1633345870000|2021-10-04 11:11:10|19498.15|19378.15|19499.03|19379.03|19499.23|19379.23|19497.84|19377.84|9
1633345880000|2021-10-04 11:11:20|19498.84|19378.84|19498.7|19378.7|19498.84|19378.84|19497.87|19377.87|10
1633345890000|2021-10-04 11:11:30|19498.52|19378.52|19496.45|19376.45|19498.52|19378.52|19496.15|19376.15|9
1633345900000|2021-10-04 11:11:40|19496.39|19376.39|19496.4|19376.4|19497.09|19377.09|19496.39|19376.39|9
1633345910000|2021-10-04 11:11:50|19496.38|19376.38|19495.6|19375.6|19496.38|19376.38|19495.47|19375.47|10
1633345920000|2021-10-04 11:12:00|19495.41|19375.41|19493.78|19373.78|19495.41|19375.41|19493.45|19373.45|10
1633345930000|2021-10-04 11:12:10|19493.15|19373.15|19486.94|19366.94|19493.15|19373.15|19486.94|19366.94|10
1633345940000|2021-10-04 11:12:20|19485.78|19365.78|19482.48|19362.48|19485.94|19365.94|19482.48|19362.48|10
1633345950000|2021-10-04 11:12:30|19481.76|19361.76|19482.83|19362.83|19482.83|19362.83|19480.82|19360.82|9
1633345960000|2021-10-04 11:12:40|19482.46|19362.46|19483.12|19363.12|19483.79|19363.79|19482.46|19362.46|10
1633345970000|2021-10-04 11:12:50|19482.55|19362.55|19481.88|19361.88|19482.55|19362.55|19480.83|19360.83|10
1633345980000|2021-10-04 11:13:00|19481.73|19361.73|19482.97|19362.97|19482.97|19362.97|19481.52|19361.52|10
1633345990000|2021-10-04 11:13:10|19483.07|19363.07|19483.25|19363.25|19483.61|19363.61|19482.36|19362.36|10
1633346000000|2021-10-04 11:13:20|19483.64|19363.64|19483.32|19363.32|19484.4|19364.4|19483.32|19363.32|9
1633346010000|2021-10-04 11:13:30|19482.93|19362.93|19483.55|19363.55|19483.55|19363.55|19482.87|19362.87|10
1633346020000|2021-10-04 11:13:40|19483.8|19363.8|19486.76|19366.76|19486.76|19366.76|19483.8|19363.8|9
1633346030000|2021-10-04 11:13:50|19486.72|19366.72|19484.61|19364.61|19486.72|19366.72|19484.61|19364.61|9
1633346040000|2021-10-04 11:14:00|19483.14|19363.14|19481.69|19361.69|19483.22|19363.22|19481.69|19361.69|10
1633346050000|2021-10-04 11:14:10|19481.55|19361.55|19479.37|19359.37|19481.92|19361.92|19479.37|19359.37|9
1633346060000|2021-10-04 11:14:20|19477.92|19357.92|19478|19358|19478.03|19358.03|19477.67|19357.67|10
1633346070000|2021-10-04 11:14:30|19478.76|19358.76|19477.51|19357.51|19478.76|19358.76|19477.51|19357.51|10
1633346080000|2021-10-04 11:14:40|19477.53|19357.53|19478.72|19358.72|19478.85|19358.85|19477.17|19357.17|10
1633346090000|2021-10-04 11:14:50|19478.83|19358.83|19479.51|19359.51|19479.6|19359.6|19478.83|19358.83|10
1633346100000|2021-10-04 11:15:00|19479.49|19359.49|19480.98|19360.98|19480.98|19360.98|19478.86|19358.86|10
1633346110000|2021-10-04 11:15:10|19481.53|19361.53|19481.64|19361.64|19481.85|19361.85|19481.49|19361.49|10
1633346120000|2021-10-04 11:15:20|19481.8|19361.8|19487.13|19367.13|19487.13|19367.13|19481.8|19361.8|10
1633346130000|2021-10-04 11:15:30|19487.46|19367.46|19492.59|19372.59|19492.59|19372.59|19485.82|19365.82|10
1633346140000|2021-10-04 11:15:40|19492.16|19372.16|19494.47|19374.47|19494.47|19374.47|19491.93|19371.93|10
1633346150000|2021-10-04 11:15:50|19494.27|19374.27|19494.01|19374.01|19494.27|19374.27|19492.77|19372.77|10
1633346160000|2021-10-04 11:16:00|19494.18|19374.18|19490.97|19370.97|19494.44|19374.44|19490.97|19370.97|10
1633346170000|2021-10-04 11:16:10|19491.13|19371.13|19489.44|19369.44|19491.13|19371.13|19489.44|19369.44|10
1633346180000|2021-10-04 11:16:20|19488.99|19368.99|19487.33|19367.33|19489.22|19369.22|19487.22|19367.22|10
1633346190000|2021-10-04 11:16:30|19487.23|19367.23|19487.1|19367.1|19487.35|19367.35|19486.5|19366.5|9
1633346200000|2021-10-04 11:16:40|19487.16|19367.16|19488.46|19368.46|19488.61|19368.61|19487.16|19367.16|9
1633346210000|2021-10-04 11:16:50|19488.43|19368.43|19491.19|19371.19|19491.19|19371.19|19488.43|19368.43|9
1633346220000|2021-10-04 11:17:00|19491.8|19371.8|19492.27|19372.27|19492.81|19372.81|19491.21|19371.21|10
1633346230000|2021-10-04 11:17:10|19492.31|19372.31|19493.38|19373.38|19493.38|19373.38|19492.06|19372.06|8
1633346240000|2021-10-04 11:17:20|19494.76|19374.76|19495.02|19375.02|19495.02|19375.02|19494.29|19374.29|9
1633346250000|2021-10-04 11:17:30|19494.47|19374.47|19494.35|19374.35|19494.6|19374.6|19494.13|19374.13|9
1633346260000|2021-10-04 11:17:40|19494.36|19374.36|19495.93|19375.93|19495.98|19375.98|19494.36|19374.36|9
1633346270000|2021-10-04 11:17:50|19495.87|19375.87|19494.88|19374.88|19495.98|19375.98|19494.66|19374.66|10
1633346280000|2021-10-04 11:18:00|19494.89|19374.89|19500.03|19380.03|19500.03|19380.03|19494.89|19374.89|10
1633346290000|2021-10-04 11:18:10|19500.8|19380.8|19502.33|19382.33|19502.33|19382.33|19500.8|19380.8|7
1633346300000|2021-10-04 11:18:20|19502.42|19382.42|19503.23|19383.23|19503.28|19383.28|19502.1|19382.1|9
1633346310000|2021-10-04 11:18:30|19503.43|19383.43|19502.42|19382.42|19503.93|19383.93|19502.36|19382.36|7
1633346320000|2021-10-04 11:18:40|19502.33|19382.33|19501.47|19381.47|19502.33|19382.33|19500.88|19380.88|10
1633346330000|2021-10-04 11:18:50|19501.31|19381.31|19502.31|19382.31|19502.45|19382.45|19501.22|19381.22|10
1633346340000|2021-10-04 11:19:00|19502.38|19382.38|19503.23|19383.23|19503.23|19383.23|19502.36|19382.36|9
1633346350000|2021-10-04 11:19:10|19504.84|19384.84|19507.85|19387.85|19507.85|19387.85|19504.84|19384.84|10
1633346360000|2021-10-04 11:19:20|19508.37|19388.37|19511.14|19391.14|19511.14|19391.14|19508.37|19388.37|10
1633346370000|2021-10-04 11:19:30|19511.35|19391.35|19509.42|19389.42|19511.35|19391.35|19508.83|19388.83|10
1633346380000|2021-10-04 11:19:40|19509.3|19389.3|19512.24|19392.24|19512.24|19392.24|19509.3|19389.3|10
1633346390000|2021-10-04 11:19:50|19512.75|19392.75|19512.89|19392.89|19513.22|19393.22|19512.62|19392.62|10
1633346400000|2021-10-04 11:20:00|19512.63|19392.63|19512.35|19392.35|19513.25|19393.25|19512.01|19392.01|10
1633346410000|2021-10-04 11:20:10|19512.18|19392.18|19516.08|19396.08|19516.08|19396.08|19512.18|19392.18|10
1633346420000|2021-10-04 11:20:20|19516.33|19396.33|19521.06|19401.06|19521.06|19401.06|19516.33|19396.33|9
1633346430000|2021-10-04 11:20:30|19520.26|19400.26|19520.72|19400.72|19520.91|19400.91|19520.03|19400.03|10
1633346440000|2021-10-04 11:20:40|19520.61|19400.61|19522.72|19402.72|19522.72|19402.72|19520.61|19400.61|10
1633346450000|2021-10-04 11:20:50|19522.6|19402.6|19525.34|19405.34|19525.34|19405.34|19522.24|19402.24|9
1633346460000|2021-10-04 11:21:00|19525.03|19405.03|19526.28|19406.28|19526.49|19406.49|19524.81|19404.81|9
1633346470000|2021-10-04 11:21:10|19526.52|19406.52|19527.84|19407.84|19529.17|19409.17|19526.52|19406.52|9
1633346480000|2021-10-04 11:21:20|19527.91|19407.91|19528.07|19408.07|19529.32|19409.32|19527.91|19407.91|10
1633346490000|2021-10-04 11:21:30|19527.91|19407.91|19527.58|19407.58|19528.29|19408.29|19526.81|19406.81|10
1633346500000|2021-10-04 11:21:40|19527.26|19407.26|19528.13|19408.13|19528.13|19408.13|19527.11|19407.11|8
1633346510000|2021-10-04 11:21:50|19528.86|19408.86|19531.3|19411.3|19531.3|19411.3|19528.86|19408.86|8
1633346520000|2021-10-04 11:22:00|19531.41|19411.41|19531.06|19411.06|19531.9|19411.9|19531.06|19411.06|9
1633346530000|2021-10-04 11:22:10|19530.92|19410.92|19533.13|19413.13|19533.13|19413.13|19530.92|19410.92|10
1633346540000|2021-10-04 11:22:20|19533.84|19413.84|19536.51|19416.51|19536.51|19416.51|19533.84|19413.84|9
1633346550000|2021-10-04 11:22:30|19536.79|19416.79|19538.45|19418.45|19538.54|19418.54|19536.79|19416.79|8
1633346560000|2021-10-04 11:22:40|19538.56|19418.56|19538.52|19418.52|19538.66|19418.66|19538.09|19418.09|9
1633346570000|2021-10-04 11:22:50|19538.51|19418.51|19537.31|19417.31|19538.59|19418.59|19537.31|19417.31|9
1633346580000|2021-10-04 11:23:00|19536.74|19416.74|19536.71|19416.71|19537.08|19417.08|19536.56|19416.56|8
1633346590000|2021-10-04 11:23:10|19536.87|19416.87|19538.27|19418.27|19538.36|19418.36|19536.87|19416.87|9
1633346600000|2021-10-04 11:23:20|19537.77|19417.77|19536.92|19416.92|19537.77|19417.77|19536.92|19416.92|7
1633346610000|2021-10-04 11:23:30|19536.68|19416.68|19535.95|19415.95|19537.01|19417.01|19535.95|19415.95|9
1633346620000|2021-10-04 11:23:40|19536.32|19416.32|19534.28|19414.28|19536.32|19416.32|19534.19|19414.19|9
1633346630000|2021-10-04 11:23:50|19533.8|19413.8|19533.29|19413.29|19534.25|19414.25|19533.29|19413.29|10
1633346640000|2021-10-04 11:24:00|19533.27|19413.27|19529.78|19409.78|19533.67|19413.67|19529.78|19409.78|10
1633346650000|2021-10-04 11:24:10|19529.54|19409.54|19528.62|19408.62|19529.54|19409.54|19528.62|19408.62|9
1633346660000|2021-10-04 11:24:20|19528.34|19408.34|19527.82|19407.82|19528.54|19408.54|19527.7|19407.7|9
1633346670000|2021-10-04 11:24:30|19527.76|19407.76|19526.61|19406.61|19527.76|19407.76|19526.48|19406.48|7
1633346680000|2021-10-04 11:24:40|19526.02|19406.02|19524.51|19404.51|19526.02|19406.02|19524.51|19404.51|5
1633346690000|2021-10-04 11:24:50|19523.14|19403.14|19521.85|19401.85|19523.79|19403.79|19521.26|19401.26|10
1633346700000|2021-10-04 11:25:00|19521.9|19401.9|19522.27|19402.27|19522.27|19402.27|19521.33|19401.33|8
1633346710000|2021-10-04 11:25:10|19522.26|19402.26|19522.26|19402.26|19522.33|19402.33|19522.07|19402.07|9
1633346720000|2021-10-04 11:25:20|19522.22|19402.22|19521.55|19401.55|19522.31|19402.31|19521.55|19401.55|8
1633346730000|2021-10-04 11:25:30|19521.45|19401.45|19521.06|19401.06|19521.45|19401.45|19520.79|19400.79|8
1633346740000|2021-10-04 11:25:40|19521.01|19401.01|19520.57|19400.57|19521.17|19401.17|19520.55|19400.55|9
1633346750000|2021-10-04 11:25:50|19520.35|19400.35|19517.25|19397.25|19520.35|19400.35|19517.25|19397.25|10
1633346760000|2021-10-04 11:26:00|19517.14|19397.14|19513.99|19393.99|19517.14|19397.14|19513.99|19393.99|9
1633346770000|2021-10-04 11:26:10|19513.06|19393.06|19511.74|19391.74|19513.08|19393.08|19511.74|19391.74|9
1633346780000|2021-10-04 11:26:20|19511.43|19391.43|19509.19|19389.19|19511.73|19391.73|19509.19|19389.19|10
1633346790000|2021-10-04 11:26:30|19509.24|19389.24|19508.11|19388.11|19509.24|19389.24|19507.95|19387.95|10
1633346800000|2021-10-04 11:26:40|19507.97|19387.97|19505.72|19385.72|19507.97|19387.97|19505.72|19385.72|10
1633346810000|2021-10-04 11:26:50|19505.27|19385.27|19499.7|19379.7|19505.27|19385.27|19499.7|19379.7|9
1633346820000|2021-10-04 11:27:00|19499.61|19379.61|19500.42|19380.42|19500.42|19380.42|19499.61|19379.61|7
1633346830000|2021-10-04 11:27:10|19500.73|19380.73|19500.54|19380.54|19501.07|19381.07|19500.54|19380.54|8
1633346840000|2021-10-04 11:27:20|19500.58|19380.58|19501.65|19381.65|19501.81|19381.81|19500.58|19380.58|9
1633346850000|2021-10-04 11:27:30|19501.78|19381.78|19501.17|19381.17|19501.78|19381.78|19500.88|19380.88|7
1633346860000|2021-10-04 11:27:40|19501.18|19381.18|19500.76|19380.76|19501.72|19381.72|19500.76|19380.76|9
1633346870000|2021-10-04 11:27:50|19500.33|19380.33|19495.6|19375.6|19500.33|19380.33|19495.6|19375.6|10
1633346880000|2021-10-04 11:28:00|19495.27|19375.27|19492.08|19372.08|19495.3|19375.3|19492.08|19372.08|10
1633346890000|2021-10-04 11:28:10|19492.25|19372.25|19490.27|19370.27|19492.82|19372.82|19490.27|19370.27|10
1633346900000|2021-10-04 11:28:20|19489.88|19369.88|19488.31|19368.31|19490.09|19370.09|19488.27|19368.27|10
1633346910000|2021-10-04 11:28:30|19488.07|19368.07|19488.96|19368.96|19489.03|19369.03|19487.42|19367.42|10
1633346920000|2021-10-04 11:28:40|19489.16|19369.16|19460.87|19340.87|19489.53|19369.53|19460.87|19340.87|10
1633346930000|2021-10-04 11:28:50|19458.39|19338.39|19444.88|19324.88|19458.39|19338.39|19444.44|19324.44|10
1633346940000|2021-10-04 11:29:00|19444.28|19324.28|19437.42|19317.42|19444.28|19324.28|19437.42|19317.42|10
1633346950000|2021-10-04 11:29:10|19434.05|19314.05|19426.8|19306.8|19434.05|19314.05|19425.31|19305.31|10
1633346960000|2021-10-04 11:29:20|19429.42|19309.42|19433.24|19313.24|19433.5|19313.5|19429.42|19309.42|10
1633346970000|2021-10-04 11:29:30|19432.3|19312.3|19429.12|19309.12|19432.3|19312.3|19428.79|19308.79|10
1633346980000|2021-10-04 11:29:40|19428.77|19308.77|19427.93|19307.93|19428.77|19308.77|19427.82|19307.82|10
1633346990000|2021-10-04 11:29:50|19427.86|19307.86|19427.65|19307.65|19428.53|19308.53|19427.65|19307.65|10
1633347000000|2021-10-04 11:30:00|19424.75|19304.75|19426.15|19306.15|19426.15|19306.15|19424.16|19304.16|10
1633347010000|2021-10-04 11:30:10|19426.66|19306.66|19424.56|19304.56|19426.66|19306.66|19424.56|19304.56|10
1633347020000|2021-10-04 11:30:20|19424.61|19304.61|19420.74|19300.74|19424.61|19304.61|19420.74|19300.74|10
1633347030000|2021-10-04 11:30:30|19420.63|19300.63|19423.15|19303.15|19423.15|19303.15|19420.63|19300.63|10
1633347040000|2021-10-04 11:30:40|19422.62|19302.62|19423.58|19303.58|19424.11|19304.11|19422.62|19302.62|9
1633347050000|2021-10-04 11:30:50|19423.28|19303.28|19420.95|19300.95|19423.89|19303.89|19420.95|19300.95|10
1633347060000|2021-10-04 11:31:00|19420.94|19300.94|19417.39|19297.39|19421.5|19301.5|19417.39|19297.39|10
1633347070000|2021-10-04 11:31:10|19416.2|19296.2|19393.43|19273.43|19416.2|19296.2|19393.43|19273.43|10
1633347080000|2021-10-04 11:31:20|19392.79|19272.79|19394.01|19274.01|19394.28|19274.28|19389.94|19269.94|10
1633347090000|2021-10-04 11:31:30|19393.95|19273.95|19392.81|19272.81|19393.95|19273.95|19390.68|19270.68|10
1633347100000|2021-10-04 11:31:40|19393.37|19273.37|19388.76|19268.76|19393.37|19273.37|19388.76|19268.76|10
1633347110000|2021-10-04 11:31:50|19388.69|19268.69|19389.7|19269.7|19389.71|19269.71|19388.69|19268.69|10
1633347120000|2021-10-04 11:32:00|19389.89|19269.89|19398.11|19278.11|19398.11|19278.11|19389.89|19269.89|10
1633347130000|2021-10-04 11:32:10|19400.05|19280.05|19413.23|19293.23|19413.23|19293.23|19400.05|19280.05|10
1633347140000|2021-10-04 11:32:20|19413.85|19293.85|19425.6|19305.6|19425.6|19305.6|19413.85|19293.85|10
1633347150000|2021-10-04 11:32:30|19425.82|19305.82|19432.06|19312.06|19432.06|19312.06|19425.82|19305.82|10
1633347160000|2021-10-04 11:32:40|19432.41|19312.41|19434.79|19314.79|19434.79|19314.79|19432.41|19312.41|10
1633347170000|2021-10-04 11:32:50|19435.05|19315.05|19441.27|19321.27|19441.27|19321.27|19435.05|19315.05|10
1633347180000|2021-10-04 11:33:00|19441.3|19321.3|19442.64|19322.64|19442.91|19322.91|19441|19321|10
1633347190000|2021-10-04 11:33:10|19442.33|19322.33|19440.54|19320.54|19442.43|19322.43|19440.54|19320.54|10
1633347200000|2021-10-04 11:33:20|19438.78|19318.78|19434.82|19314.82|19438.78|19318.78|19434.82|19314.82|10
1633347210000|2021-10-04 11:33:30|19434.97|19314.97|19433.47|19313.47|19435.39|19315.39|19433.47|19313.47|10
1633347220000|2021-10-04 11:33:40|19433.42|19313.42|19430.69|19310.69|19433.42|19313.42|19430.69|19310.69|10
1633347230000|2021-10-04 11:33:50|19428.87|19308.87|19428.37|19308.37|19428.87|19308.87|19427.5|19307.5|10
1633347240000|2021-10-04 11:34:00|19428.5|19308.5|19428.07|19308.07|19428.5|19308.5|19428.03|19308.03|10
1633347250000|2021-10-04 11:34:10|19427.89|19307.89|19426.82|19306.82|19427.89|19307.89|19426.1|19306.1|10
1633347260000|2021-10-04 11:34:20|19427.23|19307.23|19431.05|19311.05|19431.05|19311.05|19427.23|19307.23|10
1633347270000|2021-10-04 11:34:30|19432.22|19312.22|19435.74|19315.74|19436.29|19316.29|19432.22|19312.22|10
1633347280000|2021-10-04 11:34:40|19435.82|19315.82|19439.36|19319.36|19439.36|19319.36|19435.82|19315.82|9
1633347290000|2021-10-04 11:34:50|19439.37|19319.37|19443.42|19323.42|19443.42|19323.42|19439.37|19319.37|10
1633347300000|2021-10-04 11:35:00|19443.64|19323.64|19447.21|19327.21|19447.49|19327.49|19443.64|19323.64|10
1633347310000|2021-10-04 11:35:10|19446.97|19326.97|19444.81|19324.81|19446.97|19326.97|19444.78|19324.78|10
1633347320000|2021-10-04 11:35:20|19445.16|19325.16|19442.16|19322.16|19445.16|19325.16|19442.16|19322.16|10
1633347330000|2021-10-04 11:35:30|19442.4|19322.4|19447.19|19327.19|19447.19|19327.19|19441.66|19321.66|10
1633347340000|2021-10-04 11:35:40|19447.39|19327.39|19451.94|19331.94|19451.94|19331.94|19447.39|19327.39|10
1633347350000|2021-10-04 11:35:50|19452.72|19332.72|19462.89|19342.89|19462.89|19342.89|19452.72|19332.72|10
1633347360000|2021-10-04 11:36:00|19463.36|19343.36|19467.89|19347.89|19467.89|19347.89|19463.36|19343.36|10
1633347370000|2021-10-04 11:36:10|19467.77|19347.77|19476.85|19356.85|19476.85|19356.85|19467.77|19347.77|10
1633347380000|2021-10-04 11:36:20|19477.52|19357.52|19481.04|19361.04|19481.04|19361.04|19477.52|19357.52|10
1633347390000|2021-10-04 11:36:30|19479.87|19359.87|19478.5|19358.5|19480.32|19360.32|19478.5|19358.5|9
1633347400000|2021-10-04 11:36:40|19478.34|19358.34|19477.91|19357.91|19479.19|19359.19|19477.77|19357.77|9
1633347410000|2021-10-04 11:36:50|19476.87|19356.87|19473.21|19353.21|19476.87|19356.87|19473.21|19353.21|10
1633347420000|2021-10-04 11:37:00|19472.8|19352.8|19471.51|19351.51|19472.8|19352.8|19471.49|19351.49|9
1633347430000|2021-10-04 11:37:10|19471.31|19351.31|19474.83|19354.83|19474.83|19354.83|19471.31|19351.31|10
1633347440000|2021-10-04 11:37:20|19476.44|19356.44|19477.17|19357.17|19477.42|19357.42|19476.44|19356.44|9
1633347450000|2021-10-04 11:37:30|19477.15|19357.15|19476.97|19356.97|19477.25|19357.25|19476.8|19356.8|10
1633347460000|2021-10-04 11:37:40|19477.63|19357.63|19478.73|19358.73|19478.73|19358.73|19477.63|19357.63|10
1633347470000|2021-10-04 11:37:50|19479.33|19359.33|19480.86|19360.86|19480.86|19360.86|19479.03|19359.03|8
1633347480000|2021-10-04 11:38:00|19480.35|19360.35|19481.47|19361.47|19481.9|19361.9|19480.35|19360.35|10
1633347490000|2021-10-04 11:38:10|19481.62|19361.62|19481.43|19361.43|19481.62|19361.62|19480.08|19360.08|10
1633347500000|2021-10-04 11:38:20|19481.16|19361.16|19480.58|19360.58|19481.82|19361.82|19480.36|19360.36|10
1633347510000|2021-10-04 11:38:30|19480.49|19360.49|19478.09|19358.09|19480.49|19360.49|19478.09|19358.09|10
1633347520000|2021-10-04 11:38:40|19477.91|19357.91|19476.38|19356.38|19477.92|19357.92|19476.32|19356.32|10
1633347530000|2021-10-04 11:38:50|19476.33|19356.33|19471.17|19351.17|19476.33|19356.33|19471.17|19351.17|9
1633347540000|2021-10-04 11:39:00|19470.9|19350.9|19464.31|19344.31|19471.47|19351.47|19464.31|19344.31|10
1633347550000|2021-10-04 11:39:10|19463.84|19343.84|19462.65|19342.65|19463.84|19343.84|19461.9|19341.9|10
1633347560000|2021-10-04 11:39:20|19463.08|19343.08|19461.78|19341.78|19463.61|19343.61|19461.78|19341.78|10
1633347570000|2021-10-04 11:39:30|19460.89|19340.89|19459.74|19339.74|19460.89|19340.89|19458.91|19338.91|10
1633347580000|2021-10-04 11:39:40|19459.39|19339.39|19459.68|19339.68|19460.01|19340.01|19459.26|19339.26|9
1633347590000|2021-10-04 11:39:50|19459.3|19339.3|19462.65|19342.65|19462.65|19342.65|19459.3|19339.3|10
1633347600000|2021-10-04 11:40:00|19462.73|19342.73|19469.35|19349.35|19469.48|19349.48|19462.73|19342.73|10
1633347610000|2021-10-04 11:40:10|19469.22|19349.22|19470.07|19350.07|19470.73|19350.73|19468.83|19348.83|10
1633347620000|2021-10-04 11:40:20|19469.72|19349.72|19467.5|19347.5|19469.78|19349.78|19467.5|19347.5|10
1633347630000|2021-10-04 11:40:30|19467.18|19347.18|19467.04|19347.04|19467.26|19347.26|19466.64|19346.64|10
1633347640000|2021-10-04 11:40:40|19467.64|19347.64|19464.32|19344.32|19467.71|19347.71|19463.89|19343.89|9
1633347650000|2021-10-04 11:40:50|19464.6|19344.6|19459.77|19339.77|19464.6|19344.6|19459.77|19339.77|10
1633347660000|2021-10-04 11:41:00|19459.23|19339.23|19456.97|19336.97|19459.36|19339.36|19456.97|19336.97|10
1633347670000|2021-10-04 11:41:10|19456.88|19336.88|19452.9|19332.9|19456.88|19336.88|19452.9|19332.9|10
1633347680000|2021-10-04 11:41:20|19452.95|19332.95|19445.37|19325.37|19452.95|19332.95|19445.29|19325.29|10
1633347690000|2021-10-04 11:41:30|19443.95|19323.95|19436.65|19316.65|19443.95|19323.95|19436.65|19316.65|10
1633347700000|2021-10-04 11:41:40|19436.04|19316.04|19431.7|19311.7|19436.04|19316.04|19431.4|19311.4|10
1633347710000|2021-10-04 11:41:50|19430.97|19310.97|19432.6|19312.6|19433.03|19313.03|19430.97|19310.97|10
1633347720000|2021-10-04 11:42:00|19432.53|19312.53|19429.49|19309.49|19432.59|19312.59|19429.49|19309.49|9
1633347730000|2021-10-04 11:42:10|19428.81|19308.81|19428.69|19308.69|19429.82|19309.82|19428.16|19308.16|10
1633347740000|2021-10-04 11:42:20|19428.83|19308.83|19430.03|19310.03|19430.03|19310.03|19427.59|19307.59|10
1633347750000|2021-10-04 11:42:30|19429.82|19309.82|19429.98|19309.98|19430.02|19310.02|19429.48|19309.48|9
1633347760000|2021-10-04 11:42:40|19429.77|19309.77|19429.91|19309.91|19430.33|19310.33|19429.6|19309.6|8
1633347770000|2021-10-04 11:42:50|19429.8|19309.8|19429.15|19309.15|19430.33|19310.33|19429.15|19309.15|10
1633347780000|2021-10-04 11:43:00|19429|19309|19422.05|19302.05|19429.01|19309.01|19422.05|19302.05|10
1633347790000|2021-10-04 11:43:10|19422.01|19302.01|19418.4|19298.4|19422.9|19302.9|19418.4|19298.4|10
1633347800000|2021-10-04 11:43:20|19418.29|19298.29|19414.13|19294.13|19418.29|19298.29|19414.13|19294.13|10
1633347810000|2021-10-04 11:43:30|19413.52|19293.52|19412.51|19292.51|19414.09|19294.09|19412.39|19292.39|10
1633347820000|2021-10-04 11:43:40|19412.35|19292.35|19411.17|19291.17|19412.35|19292.35|19411.07|19291.07|10
1633347830000|2021-10-04 11:43:50|19411.9|19291.9|19418.76|19298.76|19418.96|19298.96|19411.9|19291.9|10
1633347840000|2021-10-04 11:44:00|19418.61|19298.61|19413.53|19293.53|19419.22|19299.22|19413.53|19293.53|10
1633347850000|2021-10-04 11:44:10|19414.73|19294.73|19412.55|19292.55|19414.73|19294.73|19412.5|19292.5|9
1633347860000|2021-10-04 11:44:20|19412.78|19292.78|19413.29|19293.29|19413.48|19293.48|19412.78|19292.78|10
1633347870000|2021-10-04 11:44:30|19413.66|19293.66|19414.76|19294.76|19416.03|19296.03|19413.66|19293.66|9
1633347880000|2021-10-04 11:44:40|19415.42|19295.42|19411.13|19291.13|19415.42|19295.42|19411.13|19291.13|10
1633347890000|2021-10-04 11:44:50|19411.01|19291.01|19411.24|19291.24|19411.24|19291.24|19410.73|19290.73|10
1633347900000|2021-10-04 11:45:00|19411.23|19291.23|19411.54|19291.54|19411.83|19291.83|19410.92|19290.92|10
1633347910000|2021-10-04 11:45:10|19411.72|19291.72|19419.73|19299.73|19419.73|19299.73|19411.72|19291.72|10
1633347920000|2021-10-04 11:45:20|19419.92|19299.92|19424.16|19304.16|19424.16|19304.16|19419.92|19299.92|10
1633347930000|2021-10-04 11:45:30|19424.23|19304.23|19429.02|19309.02|19429.02|19309.02|19424.23|19304.23|10
1633347940000|2021-10-04 11:45:40|19430.01|19310.01|19437.92|19317.92|19437.92|19317.92|19430.01|19310.01|10
1633347950000|2021-10-04 11:45:50|19438|19318|19441.91|19321.91|19441.91|19321.91|19438|19318|10
1633347960000|2021-10-04 11:46:00|19441.98|19321.98|19445.72|19325.72|19445.72|19325.72|19441.98|19321.98|10
1633347970000|2021-10-04 11:46:10|19445.06|19325.06|19444.85|19324.85|19446.28|19326.28|19444.85|19324.85|10
1633347980000|2021-10-04 11:46:20|19445.04|19325.04|19443.25|19323.25|19445.48|19325.48|19443.25|19323.25|10
1633347990000|2021-10-04 11:46:30|19443.16|19323.16|19448.5|19328.5|19448.5|19328.5|19443.14|19323.14|10
1633348000000|2021-10-04 11:46:40|19449.52|19329.52|19456.93|19336.93|19456.93|19336.93|19449.52|19329.52|10
1633348010000|2021-10-04 11:46:50|19457.19|19337.19|19458.73|19338.73|19459.69|19339.69|19457.19|19337.19|10
1633348020000|2021-10-04 11:47:00|19458.9|19338.9|19459.94|19339.94|19460.38|19340.38|19458.9|19338.9|9
1633348030000|2021-10-04 11:47:10|19460.38|19340.38|19464.51|19344.51|19464.51|19344.51|19460.38|19340.38|9
1633348040000|2021-10-04 11:47:20|19464.94|19344.94|19469.08|19349.08|19469.35|19349.35|19464.94|19344.94|10
1633348050000|2021-10-04 11:47:30|19469.06|19349.06|19471.49|19351.49|19471.49|19351.49|19469|19349|10
1633348060000|2021-10-04 11:47:40|19471.81|19351.81|19469.79|19349.79|19471.81|19351.81|19469.79|19349.79|9
1633348070000|2021-10-04 11:47:50|19469.73|19349.73|19470.56|19350.56|19470.67|19350.67|19469.73|19349.73|9
1633348080000|2021-10-04 11:48:00|19470.49|19350.49|19474.19|19354.19|19474.19|19354.19|19470.13|19350.13|10
1633348090000|2021-10-04 11:48:10|19474.06|19354.06|19477.81|19357.81|19477.81|19357.81|19474.06|19354.06|10
1633348100000|2021-10-04 11:48:20|19477.88|19357.88|19478.54|19358.54|19478.85|19358.85|19477.88|19357.88|10
1633348110000|2021-10-04 11:48:30|19478.53|19358.53|19478.57|19358.57|19479.4|19359.4|19478.51|19358.51|10
1633348120000|2021-10-04 11:48:40|19478.83|19358.83|19479.77|19359.77|19479.77|19359.77|19478.75|19358.75|9
1633348130000|2021-10-04 11:48:50|19479.56|19359.56|19485.43|19365.43|19485.43|19365.43|19479.56|19359.56|9
1633348140000|2021-10-04 11:49:00|19485.59|19365.59|19484.88|19364.88|19485.59|19365.59|19484.43|19364.43|8
1633348150000|2021-10-04 11:49:10|19484.84|19364.84|19484.47|19364.47|19485.33|19365.33|19484.12|19364.12|8
1633348160000|2021-10-04 11:49:20|19484.31|19364.31|19486.51|19366.51|19486.51|19366.51|19484.31|19364.31|10
1633348170000|2021-10-04 11:49:30|19486.83|19366.83|19490.85|19370.85|19490.92|19370.92|19486.83|19366.83|10
1633348180000|2021-10-04 11:49:40|19491.97|19371.97|19497.22|19377.22|19497.22|19377.22|19491.97|19371.97|10
1633348190000|2021-10-04 11:49:50|19496.96|19376.96|19497.37|19377.37|19497.8|19377.8|19496.87|19376.87|10
1633348200000|2021-10-04 11:50:00|19497.63|19377.63|19497.8|19377.8|19498.13|19378.13|19497.44|19377.44|10
1633348210000|2021-10-04 11:50:10|19497.93|19377.93|19498.34|19378.34|19498.56|19378.56|19497.84|19377.84|8
1633348220000|2021-10-04 11:50:20|19497.5|19377.5|19493.82|19373.82|19497.5|19377.5|19493.82|19373.82|9
1633348230000|2021-10-04 11:50:30|19493.8|19373.8|19493.24|19373.24|19493.83|19373.83|19492.99|19372.99|10
1633348240000|2021-10-04 11:50:40|19493.48|19373.48|19493.84|19373.84|19493.98|19373.98|19493.41|19373.41|9
1633348250000|2021-10-04 11:50:50|19493.82|19373.82|19489.23|19369.23|19493.82|19373.82|19489.23|19369.23|8
1633348260000|2021-10-04 11:51:00|19489.65|19369.65|19490.89|19370.89|19490.89|19370.89|19489.26|19369.26|10
1633348270000|2021-10-04 11:51:10|19490.46|19370.46|19493.32|19373.32|19493.32|19373.32|19490.4|19370.4|10
1633348280000|2021-10-04 11:51:20|19493.79|19373.79|19498.76|19378.76|19498.85|19378.85|19493.79|19373.79|9
1633348290000|2021-10-04 11:51:30|19498.58|19378.58|19501.79|19381.79|19502.4|19382.4|19498.58|19378.58|10
1633348300000|2021-10-04 11:51:40|19502.18|19382.18|19504.71|19384.71|19504.71|19384.71|19502.18|19382.18|10
1633348310000|2021-10-04 11:51:50|19504.93|19384.93|19506.79|19386.79|19506.79|19386.79|19504.89|19384.89|10
1633348320000|2021-10-04 11:52:00|19506.95|19386.95|19505.18|19385.18|19507.24|19387.24|19505.18|19385.18|10
1633348330000|2021-10-04 11:52:10|19504.86|19384.86|19500.15|19380.15|19504.86|19384.86|19500.15|19380.15|10
1633348340000|2021-10-04 11:52:20|19500.3|19380.3|19499.16|19379.16|19500.3|19380.3|19498.91|19378.91|9
1633348350000|2021-10-04 11:52:30|19499.09|19379.09|19499.51|19379.51|19499.51|19379.51|19498.51|19378.51|9
1633348360000|2021-10-04 11:52:40|19499.72|19379.72|19501.11|19381.11|19501.11|19381.11|19499.61|19379.61|9
1633348370000|2021-10-04 11:52:50|19501.43|19381.43|19502.81|19382.81|19503.31|19383.31|19501.43|19381.43|10
1633348380000|2021-10-04 11:53:00|19502.84|19382.84|19505.06|19385.06|19505.06|19385.06|19502.66|19382.66|10
1633348390000|2021-10-04 11:53:10|19505.39|19385.39|19505.62|19385.62|19506.29|19386.29|19505.38|19385.38|10
1633348400000|2021-10-04 11:53:20|19505.54|19385.54|19506|19386|19506|19386|19505.23|19385.23|9
1633348410000|2021-10-04 11:53:30|19506.98|19386.98|19507.77|19387.77|19507.77|19387.77|19506.78|19386.78|9
1633348420000|2021-10-04 11:53:40|19508.06|19388.06|19510.04|19390.04|19510.04|19390.04|19507.7|19387.7|10
1633348430000|2021-10-04 11:53:50|19510.58|19390.58|19509.67|19389.67|19512.09|19392.09|19509.67|19389.67|9
1633348440000|2021-10-04 11:54:00|19508.8|19388.8|19508.21|19388.21|19510.97|19390.97|19508.21|19388.21|10
1633348450000|2021-10-04 11:54:10|19508.07|19388.07|19504.71|19384.71|19508.07|19388.07|19504.68|19384.68|10
1633348460000|2021-10-04 11:54:20|19503.62|19383.62|19500.28|19380.28|19503.87|19383.87|19500.28|19380.28|10
1633348470000|2021-10-04 11:54:30|19499.95|19379.95|19497.99|19377.99|19499.95|19379.95|19497.98|19377.98|9
1633348480000|2021-10-04 11:54:40|19497.71|19377.71|19497.97|19377.97|19497.97|19377.97|19496.95|19376.95|10
1633348490000|2021-10-04 11:54:50|19497.65|19377.65|19496.73|19376.73|19497.88|19377.88|19496.56|19376.56|9
1633348500000|2021-10-04 11:55:00|19497.11|19377.11|19500.86|19380.86|19500.86|19380.86|19497.11|19377.11|9
1633348510000|2021-10-04 11:55:10|19500.49|19380.49|19498.26|19378.26|19500.95|19380.95|19498.26|19378.26|10
1633348520000|2021-10-04 11:55:20|19497.97|19377.97|19498.16|19378.16|19498.37|19378.37|19497.52|19377.52|10
1633348530000|2021-10-04 11:55:30|19498|19378|19497.02|19377.02|19498.65|19378.65|19497.02|19377.02|10
1633348540000|2021-10-04 11:55:40|19496.79|19376.79|19494.88|19374.88|19496.79|19376.79|19494.7|19374.7|10
1633348550000|2021-10-04 11:55:50|19494.92|19374.92|19493.92|19373.92|19494.92|19374.92|19493.92|19373.92|8
1633348560000|2021-10-04 11:56:00|19493.51|19373.51|19494.56|19374.56|19495.16|19375.16|19492.61|19372.61|9
1633348570000|2021-10-04 11:56:10|19496|19376|19499.23|19379.23|19499.23|19379.23|19496|19376|10
1633348580000|2021-10-04 11:56:20|19499.18|19379.18|19501.62|19381.62|19502.04|19382.04|19499.18|19379.18|10
1633348590000|2021-10-04 11:56:30|19501.7|19381.7|19504.91|19384.91|19504.91|19384.91|19501.7|19381.7|9
1633348600000|2021-10-04 11:56:40|19504.93|19384.93|19513.37|19393.37|19513.37|19393.37|19504.93|19384.93|9
1633348610000|2021-10-04 11:56:50|19513.6|19393.6|19521.64|19401.64|19521.64|19401.64|19513.6|19393.6|9
1633348620000|2021-10-04 11:57:00|19521.55|19401.55|19523.71|19403.71|19524.47|19404.47|19521.55|19401.55|10
1633348630000|2021-10-04 11:57:10|19523.8|19403.8|19521.86|19401.86|19524|19404|19521.86|19401.86|10
1633348640000|2021-10-04 11:57:20|19521.98|19401.98|19522.54|19402.54|19522.82|19402.82|19521.41|19401.41|9
1633348650000|2021-10-04 11:57:30|19522.53|19402.53|19524.28|19404.28|19524.28|19404.28|19522.53|19402.53|9
1633348660000|2021-10-04 11:57:40|19524.15|19404.15|19522.8|19402.8|19524.17|19404.17|19522.8|19402.8|8
1633348670000|2021-10-04 11:57:50|19521.39|19401.39|19517.44|19397.44|19521.39|19401.39|19517.44|19397.44|9
1633348680000|2021-10-04 11:58:00|19517.6|19397.6|19516.9|19396.9|19517.6|19397.6|19515.97|19395.97|10
1633348690000|2021-10-04 11:58:10|19518.23|19398.23|19518.7|19398.7|19519.75|19399.75|19518.23|19398.23|10
1633348700000|2021-10-04 11:58:20|19518.95|19398.95|19513.61|19393.61|19518.95|19398.95|19513.61|19393.61|10
1633348710000|2021-10-04 11:58:30|19512.08|19392.08|19508.83|19388.83|19512.08|19392.08|19508.83|19388.83|10
1633348720000|2021-10-04 11:58:40|19508.76|19388.76|19508.17|19388.17|19508.76|19388.76|19507.36|19387.36|10
1633348730000|2021-10-04 11:58:50|19508.13|19388.13|19509.17|19389.17|19509.17|19389.17|19507.96|19387.96|10
1633348740000|2021-10-04 11:59:00|19508.34|19388.34|19507.54|19387.54|19508.34|19388.34|19507|19387|9
1633348750000|2021-10-04 11:59:10|19507.55|19387.55|19508.28|19388.28|19508.28|19388.28|19506.38|19386.38|10
1633348760000|2021-10-04 11:59:20|19508.22|19388.22|19506.87|19386.87|19508.49|19388.49|19506.87|19386.87|10
1633348770000|2021-10-04 11:59:30|19506.36|19386.36|19505.05|19385.05|19506.36|19386.36|19505.05|19385.05|10
1633348780000|2021-10-04 11:59:40|19504.97|19384.97|19501.01|19381.01|19504.97|19384.97|19501.01|19381.01|10
1633348790000|2021-10-04 11:59:50|19500.68|19380.68|19498.15|19378.15|19500.68|19380.68|19498.01|19378.01|10
1633348800000|2021-10-04 12:00:00|19497.83|19377.83|19493.91|19373.91|19499.21|19379.21|19493.91|19373.91|10
1633348810000|2021-10-04 12:00:10|19494|19374|19486.38|19366.38|19494|19374|19486.38|19366.38|9
1633348820000|2021-10-04 12:00:20|19486.19|19366.19|19481.66|19361.66|19486.72|19366.72|19481.66|19361.66|10
1633348830000|2021-10-04 12:00:30|19481.71|19361.71|19478.17|19358.17|19481.71|19361.71|19478.17|19358.17|9
1633348840000|2021-10-04 12:00:40|19478.39|19358.39|19476.32|19356.32|19478.39|19358.39|19476.32|19356.32|10
1633348850000|2021-10-04 12:00:50|19476.28|19356.28|19473.07|19353.07|19476.3|19356.3|19473.07|19353.07|10
1633348860000|2021-10-04 12:01:00|19472.98|19352.98|19468.22|19348.22|19472.98|19352.98|19467.98|19347.98|10
1633348870000|2021-10-04 12:01:10|19467.44|19347.44|19464.66|19344.66|19467.44|19347.44|19464.66|19344.66|9
1633348880000|2021-10-04 12:01:20|19464.67|19344.67|19464.9|19344.9|19464.9|19344.9|19464.08|19344.08|10
1633348890000|2021-10-04 12:01:30|19465.64|19345.64|19468.27|19348.27|19469.26|19349.26|19465.64|19345.64|10
1633348900000|2021-10-04 12:01:40|19467.96|19347.96|19471.48|19351.48|19471.48|19351.48|19467.96|19347.96|10
1633348910000|2021-10-04 12:01:50|19470.85|19350.85|19470.58|19350.58|19471.19|19351.19|19470.52|19350.52|10
1633348920000|2021-10-04 12:02:00|19469.84|19349.84|19462.32|19342.32|19469.84|19349.84|19462.32|19342.32|10
1633348930000|2021-10-04 12:02:10|19462.75|19342.75|19460.17|19340.17|19463.37|19343.37|19460.17|19340.17|10
1633348940000|2021-10-04 12:02:20|19458.9|19338.9|19454.03|19334.03|19458.9|19338.9|19453.2|19333.2|10
1633348950000|2021-10-04 12:02:30|19452.94|19332.94|19448.01|19328.01|19452.94|19332.94|19447.54|19327.54|10
1633348960000|2021-10-04 12:02:40|19447.98|19327.98|19446.96|19326.96|19447.98|19327.98|19445.97|19325.97|10
1633348970000|2021-10-04 12:02:50|19447.11|19327.11|19445.35|19325.35|19447.11|19327.11|19445.35|19325.35|10
1633348980000|2021-10-04 12:03:00|19445.3|19325.3|19447.11|19327.11|19447.61|19327.61|19445.3|19325.3|10
1633348990000|2021-10-04 12:03:10|19446.01|19326.01|19443.47|19323.47|19446.01|19326.01|19443.47|19323.47|10
1633349000000|2021-10-04 12:03:20|19443.31|19323.31|19445.04|19325.04|19446.09|19326.09|19443.31|19323.31|9
1633349010000|2021-10-04 12:03:30|19445.2|19325.2|19441.57|19321.57|19445.2|19325.2|19441.57|19321.57|10
1633349020000|2021-10-04 12:03:40|19440.66|19320.66|19439.65|19319.65|19440.66|19320.66|19439.57|19319.57|10
1633349030000|2021-10-04 12:03:50|19439.56|19319.56|19437.03|19317.03|19439.56|19319.56|19437.03|19317.03|10
1633349040000|2021-10-04 12:04:00|19436.55|19316.55|19430.06|19310.06|19436.55|19316.55|19430.06|19310.06|10
1633349050000|2021-10-04 12:04:10|19430.09|19310.09|19426.21|19306.21|19430.09|19310.09|19426.06|19306.06|10
1633349060000|2021-10-04 12:04:20|19426.15|19306.15|19423.57|19303.57|19426.15|19306.15|19423.33|19303.33|10
1633349070000|2021-10-04 12:04:30|19423.46|19303.46|19422.57|19302.57|19423.85|19303.85|19422.57|19302.57|10
1633349080000|2021-10-04 12:04:40|19422.3|19302.3|19420.87|19300.87|19422.33|19302.33|19420.75|19300.75|10
1633349090000|2021-10-04 12:04:50|19420.52|19300.52|19422.42|19302.42|19422.42|19302.42|19420.23|19300.23|10
1633349100000|2021-10-04 12:05:00|19422.78|19302.78|19425.19|19305.19|19426.01|19306.01|19422.78|19302.78|10
1633349110000|2021-10-04 12:05:10|19425.68|19305.68|19434.19|19314.19|19434.19|19314.19|19425.68|19305.68|10
1633349120000|2021-10-04 12:05:20|19434.43|19314.43|19438.92|19318.92|19438.92|19318.92|19434.43|19314.43|10
1633349130000|2021-10-04 12:05:30|19438.63|19318.63|19438.92|19318.92|19439.68|19319.68|19438.42|19318.42|10
1633349140000|2021-10-04 12:05:40|19438.86|19318.86|19442.43|19322.43|19442.43|19322.43|19438.86|19318.86|9
1633349150000|2021-10-04 12:05:50|19442.26|19322.26|19446.4|19326.4|19446.4|19326.4|19442.26|19322.26|10
1633349160000|2021-10-04 12:06:00|19446.15|19326.15|19442.36|19322.36|19446.58|19326.58|19442.36|19322.36|10
1633349170000|2021-10-04 12:06:10|19442.32|19322.32|19445.2|19325.2|19445.2|19325.2|19442.32|19322.32|10
1633349180000|2021-10-04 12:06:20|19447.42|19327.42|19452.57|19332.57|19452.57|19332.57|19447.42|19327.42|10
1633349190000|2021-10-04 12:06:30|19453.38|19333.38|19463.13|19343.13|19463.13|19343.13|19453.38|19333.38|10
1633349200000|2021-10-04 12:06:40|19462.96|19342.96|19473.5|19353.5|19473.5|19353.5|19462.96|19342.96|10
1633349210000|2021-10-04 12:06:50|19472.75|19352.75|19476.11|19356.11|19476.38|19356.38|19472.75|19352.75|10
1633349220000|2021-10-04 12:07:00|19476.1|19356.1|19477.71|19357.71|19478.2|19358.2|19476.1|19356.1|9
1633349230000|2021-10-04 12:07:10|19478.9|19358.9|19494.57|19374.57|19494.57|19374.57|19478.9|19358.9|10
1633349240000|2021-10-04 12:07:20|19496.92|19376.92|19503.4|19383.4|19503.4|19383.4|19496.92|19376.92|10
1633349250000|2021-10-04 12:07:30|19503.5|19383.5|19514.25|19394.25|19514.25|19394.25|19503.5|19383.5|10
1633349260000|2021-10-04 12:07:40|19514.04|19394.04|19524.93|19404.93|19524.93|19404.93|19514.04|19394.04|10
1633349270000|2021-10-04 12:07:50|19526.7|19406.7|19531.81|19411.81|19531.81|19411.81|19526.24|19406.24|10
1633349280000|2021-10-04 12:08:00|19533.57|19413.57|19532.31|19412.31|19534.09|19414.09|19531|19411|10
1633349290000|2021-10-04 12:08:10|19533.04|19413.04|19533|19413|19534.55|19414.55|19532.92|19412.92|10
1633349300000|2021-10-04 12:08:20|19532.53|19412.53|19530.87|19410.87|19532.53|19412.53|19530.04|19410.04|10
1633349310000|2021-10-04 12:08:30|19530.63|19410.63|19526.61|19406.61|19530.63|19410.63|19526.11|19406.11|10
1633349320000|2021-10-04 12:08:40|19526.55|19406.55|19532.83|19412.83|19533.02|19413.02|19526.54|19406.54|10
1633349330000|2021-10-04 12:08:50|19533.06|19413.06|19533.71|19413.71|19533.94|19413.94|19533.06|19413.06|10
1633349340000|2021-10-04 12:09:00|19533.87|19413.87|19532.22|19412.22|19534.85|19414.85|19532.22|19412.22|10
1633349350000|2021-10-04 12:09:10|19531.56|19411.56|19528.39|19408.39|19531.56|19411.56|19527.86|19407.86|10
1633349360000|2021-10-04 12:09:20|19529.08|19409.08|19534.61|19414.61|19534.61|19414.61|19529|19409|10
1633349370000|2021-10-04 12:09:30|19535.36|19415.36|19537.87|19417.87|19537.87|19417.87|19534.9|19414.9|10
1633349380000|2021-10-04 12:09:40|19538|19418|19543.55|19423.55|19543.55|19423.55|19538|19418|10
1633349390000|2021-10-04 12:09:50|19543.76|19423.76|19542.76|19422.76|19545.3|19425.3|19542.76|19422.76|10
1633349400000|2021-10-04 12:10:00|19543.57|19423.57|19543.73|19423.73|19544.05|19424.05|19543|19423|10
1633349410000|2021-10-04 12:10:10|19543.57|19423.57|19544.97|19424.97|19544.97|19424.97|19543.57|19423.57|10
1633349420000|2021-10-04 12:10:20|19545.17|19425.17|19549.57|19429.57|19549.57|19429.57|19545.17|19425.17|10
1633349430000|2021-10-04 12:10:30|19549.83|19429.83|19550.27|19430.27|19550.95|19430.95|19549.68|19429.68|9
1633349440000|2021-10-04 12:10:40|19549.16|19429.16|19550.49|19430.49|19550.49|19430.49|19548.79|19428.79|9
1633349450000|2021-10-04 12:10:50|19550.51|19430.51|19552.01|19432.01|19552.01|19432.01|19550.31|19430.31|9
1633349460000|2021-10-04 12:11:00|19551.78|19431.78|19552.3|19432.3|19552.3|19432.3|19551.69|19431.69|9
1633349470000|2021-10-04 12:11:10|19552.12|19432.12|19554.98|19434.98|19554.98|19434.98|19552.12|19432.12|9
1633349480000|2021-10-04 12:11:20|19555.16|19435.16|19558.1|19438.1|19558.1|19438.1|19555.16|19435.16|10
1633349490000|2021-10-04 12:11:30|19559.02|19439.02|19559.18|19439.18|19559.43|19439.43|19557.84|19437.84|10
1633349500000|2021-10-04 12:11:40|19559.54|19439.54|19562.99|19442.99|19562.99|19442.99|19559.54|19439.54|9
1633349510000|2021-10-04 12:11:50|19563.41|19443.41|19563.39|19443.39|19563.79|19443.79|19563|19443|10
1633349520000|2021-10-04 12:12:00|19562.96|19442.96|19567.48|19447.48|19567.48|19447.48|19562.17|19442.17|10
1633349530000|2021-10-04 12:12:10|19567.58|19447.58|19568.97|19448.97|19568.97|19448.97|19567.58|19447.58|10
1633349540000|2021-10-04 12:12:20|19569.29|19449.29|19569.05|19449.05|19569.75|19449.75|19569.05|19449.05|9
1633349550000|2021-10-04 12:12:30|19569.2|19449.2|19569.82|19449.82|19570.6|19450.6|19569.2|19449.2|10
1633349560000|2021-10-04 12:12:40|19570.08|19450.08|19566.83|19446.83|19570.14|19450.14|19566.14|19446.14|10
1633349570000|2021-10-04 12:12:50|19566.36|19446.36|19563.35|19443.35|19566.36|19446.36|19563.35|19443.35|10
1633349580000|2021-10-04 12:13:00|19562.81|19442.81|19562.72|19442.72|19562.81|19442.81|19561.59|19441.59|9
1633349590000|2021-10-04 12:13:10|19562.7|19442.7|19562.01|19442.01|19562.95|19442.95|19560.78|19440.78|9
1633349600000|2021-10-04 12:13:20|19562.16|19442.16|19565.99|19445.99|19565.99|19445.99|19562.16|19442.16|10
1633349610000|2021-10-04 12:13:30|19566.16|19446.16|19567.69|19447.69|19568.69|19448.69|19566.16|19446.16|10
1633349620000|2021-10-04 12:13:40|19567.6|19447.6|19566.75|19446.75|19567.6|19447.6|19566.75|19446.75|10
1633349630000|2021-10-04 12:13:50|19566.69|19446.69|19565.46|19445.46|19566.81|19446.81|19565.46|19445.46|10
1633349640000|2021-10-04 12:14:00|19565.37|19445.37|19564.93|19444.93|19565.62|19445.62|19564.74|19444.74|8
1633349650000|2021-10-04 12:14:10|19564.35|19444.35|19561.43|19441.43|19564.35|19444.35|19561.43|19441.43|10
1633349660000|2021-10-04 12:14:20|19561.14|19441.14|19561.58|19441.58|19561.58|19441.58|19560.21|19440.21|10
1633349670000|2021-10-04 12:14:30|19561.64|19441.64|19563.35|19443.35|19563.79|19443.79|19561.45|19441.45|10
1633349680000|2021-10-04 12:14:40|19564.02|19444.02|19564.22|19444.22|19564.34|19444.34|19563.82|19443.82|10
1633349690000|2021-10-04 12:14:50|19564.21|19444.21|19565.07|19445.07|19565.07|19445.07|19563.85|19443.85|9
1633349700000|2021-10-04 12:15:00|19564.71|19444.71|19565.52|19445.52|19566.66|19446.66|19563.84|19443.84|10
1633349710000|2021-10-04 12:15:10|19565.66|19445.66|19570.32|19450.32|19570.32|19450.32|19565.66|19445.66|10
1633349720000|2021-10-04 12:15:20|19570.7|19450.7|19573.38|19453.38|19573.51|19453.51|19570.7|19450.7|10
1633349730000|2021-10-04 12:15:30|19574.93|19454.93|19575.56|19455.56|19575.56|19455.56|19574.73|19454.73|8
1633349740000|2021-10-04 12:15:40|19576.03|19456.03|19575.99|19455.99|19577.12|19457.12|19575.98|19455.98|10
1633349750000|2021-10-04 12:15:50|19575.55|19455.55|19572.82|19452.82|19575.55|19455.55|19572.82|19452.82|10
1633349760000|2021-10-04 12:16:00|19572.83|19452.83|19568.68|19448.68|19572.96|19452.96|19568.68|19448.68|10
1633349770000|2021-10-04 12:16:10|19568.81|19448.81|19569.55|19449.55|19569.62|19449.62|19568.81|19448.81|10
1633349780000|2021-10-04 12:16:20|19568.56|19448.56|19568.51|19448.51|19569.08|19449.08|19568.08|19448.08|10
1633349790000|2021-10-04 12:16:30|19568.24|19448.24|19568.37|19448.37|19568.77|19448.77|19567.9|19447.9|10
1633349800000|2021-10-04 12:16:40|19568.95|19448.95|19570|19450|19570.31|19450.31|19568.95|19448.95|9
1633349810000|2021-10-04 12:16:50|19570.06|19450.06|19570.08|19450.08|19570.81|19450.81|19569.85|19449.85|10
1633349820000|2021-10-04 12:17:00|19569.98|19449.98|19573.92|19453.92|19573.92|19453.92|19569.57|19449.57|9
1633349830000|2021-10-04 12:17:10|19574.35|19454.35|19582.84|19462.84|19582.84|19462.84|19574.35|19454.35|10
1633349840000|2021-10-04 12:17:20|19583.91|19463.91|19585.96|19465.96|19586.53|19466.53|19583.91|19463.91|10
1633349850000|2021-10-04 12:17:30|19585.34|19465.34|19585.27|19465.27|19586.55|19466.55|19585.27|19465.27|10
1633349860000|2021-10-04 12:17:40|19585.2|19465.2|19583.88|19463.88|19585.86|19465.86|19583.88|19463.88|9
1633349870000|2021-10-04 12:17:50|19583.48|19463.48|19582.63|19462.63|19583.68|19463.68|19582.41|19462.41|9
1633349880000|2021-10-04 12:18:00|19582.39|19462.39|19580.05|19460.05|19582.68|19462.68|19580.01|19460.01|10
1633349890000|2021-10-04 12:18:10|19580.19|19460.19|19579.27|19459.27|19580.66|19460.66|19579.11|19459.11|10
1633349900000|2021-10-04 12:18:20|19579.13|19459.13|19581.87|19461.87|19581.87|19461.87|19579.13|19459.13|10
1633349910000|2021-10-04 12:18:30|19582.02|19462.02|19583.4|19463.4|19584.37|19464.37|19582.02|19462.02|9
1633349920000|2021-10-04 12:18:40|19583.85|19463.85|19585.29|19465.29|19585.42|19465.42|19583.85|19463.85|9
1633349930000|2021-10-04 12:18:50|19585.44|19465.44|19583.93|19463.93|19585.44|19465.44|19583.93|19463.93|10
1633349940000|2021-10-04 12:19:00|19584.38|19464.38|19582.67|19462.67|19584.81|19464.81|19582.67|19462.67|10
1633349950000|2021-10-04 12:19:10|19582.69|19462.69|19579.3|19459.3|19582.69|19462.69|19579.3|19459.3|10
1633349960000|2021-10-04 12:19:20|19579.18|19459.18|19577.02|19457.02|19579.18|19459.18|19576.89|19456.89|8
1633349970000|2021-10-04 12:19:30|19577.2|19457.2|19575.18|19455.18|19577.2|19457.2|19575.17|19455.17|10
1633349980000|2021-10-04 12:19:40|19575.72|19455.72|19575.18|19455.18|19575.72|19455.72|19573.9|19453.9|10
1633349990000|2021-10-04 12:19:50|19575.95|19455.95|19572.99|19452.99|19575.95|19455.95|19572.99|19452.99|10
1633350000000|2021-10-04 12:20:00|19572.7|19452.7|19571.12|19451.12|19572.7|19452.7|19570.32|19450.32|9
1633350010000|2021-10-04 12:20:10|19572.29|19452.29|19574.24|19454.24|19575.01|19455.01|19572.29|19452.29|10
1633350020000|2021-10-04 12:20:20|19573.78|19453.78|19571.26|19451.26|19573.78|19453.78|19571.26|19451.26|10
1633350030000|2021-10-04 12:20:30|19571.67|19451.67|19569.78|19449.78|19571.67|19451.67|19569.78|19449.78|10
1633350040000|2021-10-04 12:20:40|19569.54|19449.54|19566.23|19446.23|19569.54|19449.54|19566.23|19446.23|10
1633350050000|2021-10-04 12:20:50|19566.47|19446.47|19568|19448|19568|19448|19566.06|19446.06|9
1633350060000|2021-10-04 12:21:00|19568.38|19448.38|19569.14|19449.14|19569.29|19449.29|19568.17|19448.17|10
1633350070000|2021-10-04 12:21:10|19569.29|19449.29|19571.75|19451.75|19571.75|19451.75|19569.29|19449.29|9
1633350080000|2021-10-04 12:21:20|19571.76|19451.76|19569.95|19449.95|19572.14|19452.14|19569.95|19449.95|10
1633350090000|2021-10-04 12:21:30|19569.51|19449.51|19567.87|19447.87|19569.67|19449.67|19567.87|19447.87|8
1633350100000|2021-10-04 12:21:40|19567.68|19447.68|19566.38|19446.38|19567.72|19447.72|19566.38|19446.38|8
1633350110000|2021-10-04 12:21:50|19566.1|19446.1|19564.3|19444.3|19566.1|19446.1|19563.76|19443.76|10
1633350120000|2021-10-04 12:22:00|19564.2|19444.2|19564.84|19444.84|19564.84|19444.84|19563.85|19443.85|10
1633350130000|2021-10-04 12:22:10|19564.76|19444.76|19566.52|19446.52|19566.62|19446.62|19564.76|19444.76|9
1633350140000|2021-10-04 12:22:20|19566.8|19446.8|19565.05|19445.05|19567.76|19447.76|19564.39|19444.39|10
1633350150000|2021-10-04 12:22:30|19563.67|19443.67|19559.98|19439.98|19563.67|19443.67|19559.94|19439.94|10
1633350160000|2021-10-04 12:22:40|19559.63|19439.63|19557.85|19437.85|19559.63|19439.63|19557.85|19437.85|9
1633350170000|2021-10-04 12:22:50|19557.61|19437.61|19554.03|19434.03|19557.61|19437.61|19554.03|19434.03|10
1633350180000|2021-10-04 12:23:00|19552.62|19432.62|19549.02|19429.02|19552.62|19432.62|19549.02|19429.02|10
1633350190000|2021-10-04 12:23:10|19548.89|19428.89|19545.33|19425.33|19548.89|19428.89|19545.33|19425.33|10
1633350200000|2021-10-04 12:23:20|19545.47|19425.47|19547.35|19427.35|19547.35|19427.35|19545.47|19425.47|9
1633350210000|2021-10-04 12:23:30|19547.36|19427.36|19551.6|19431.6|19551.6|19431.6|19546.78|19426.78|10
1633350220000|2021-10-04 12:23:40|19551.31|19431.31|19552.27|19432.27|19552.66|19432.66|19550.92|19430.92|10
1633350230000|2021-10-04 12:23:50|19552.75|19432.75|19552.23|19432.23|19553.03|19433.03|19551.72|19431.72|10
1633350240000|2021-10-04 12:24:00|19551.74|19431.74|19550.23|19430.23|19551.74|19431.74|19550.23|19430.23|10
1633350250000|2021-10-04 12:24:10|19549.99|19429.99|19545.21|19425.21|19549.99|19429.99|19545.13|19425.13|10
1633350260000|2021-10-04 12:24:20|19545.78|19425.78|19545.79|19425.79|19546.66|19426.66|19545.55|19425.55|10
1633350270000|2021-10-04 12:24:30|19545.74|19425.74|19542.84|19422.84|19545.74|19425.74|19542.84|19422.84|9
1633350280000|2021-10-04 12:24:40|19542.68|19422.68|19543.17|19423.17|19543.26|19423.26|19541.87|19421.87|10
1633350290000|2021-10-04 12:24:50|19543.44|19423.44|19545.24|19425.24|19545.24|19425.24|19543.44|19423.44|9
1633350300000|2021-10-04 12:25:00|19545.25|19425.25|19543.45|19423.45|19545.27|19425.27|19543.45|19423.45|9
1633350310000|2021-10-04 12:25:10|19543.31|19423.31|19545.17|19425.17|19545.17|19425.17|19542.78|19422.78|9
1633350320000|2021-10-04 12:25:20|19544.8|19424.8|19546.32|19426.32|19546.32|19426.32|19544.31|19424.31|9
1633350330000|2021-10-04 12:25:30|19546.33|19426.33|19547.45|19427.45|19547.62|19427.62|19545.58|19425.58|10
1633350340000|2021-10-04 12:25:40|19547.21|19427.21|19547.18|19427.18|19547.27|19427.27|19546.78|19426.78|9
1633350350000|2021-10-04 12:25:50|19546.99|19426.99|19543.73|19423.73|19547.14|19427.14|19543.73|19423.73|9
1633350360000|2021-10-04 12:26:00|19543.35|19423.35|19545.16|19425.16|19545.55|19425.55|19542.62|19422.62|10
1633350370000|2021-10-04 12:26:10|19545.7|19425.7|19545.96|19425.96|19546.26|19426.26|19545.58|19425.58|10
1633350380000|2021-10-04 12:26:20|19545.95|19425.95|19545.19|19425.19|19546.54|19426.54|19544.8|19424.8|10
1633350390000|2021-10-04 12:26:30|19545.41|19425.41|19547.06|19427.06|19547.06|19427.06|19545.41|19425.41|10
1633350400000|2021-10-04 12:26:40|19547.08|19427.08|19549.1|19429.1|19549.1|19429.1|19546.97|19426.97|10
1633350410000|2021-10-04 12:26:50|19549.77|19429.77|19553.11|19433.11|19553.11|19433.11|19549.77|19429.77|9
1633350420000|2021-10-04 12:27:00|19552.97|19432.97|19549.83|19429.83|19554.07|19434.07|19549.83|19429.83|9
1633350430000|2021-10-04 12:27:10|19549.86|19429.86|19547.28|19427.28|19549.86|19429.86|19547.28|19427.28|9
1633350440000|2021-10-04 12:27:20|19547.3|19427.3|19548.24|19428.24|19548.42|19428.42|19547.3|19427.3|9
1633350450000|2021-10-04 12:27:30|19548.2|19428.2|19552.49|19432.49|19552.49|19432.49|19548.2|19428.2|9
1633350460000|2021-10-04 12:27:40|19552.28|19432.28|19556.22|19436.22|19556.22|19436.22|19551.93|19431.93|10
1633350470000|2021-10-04 12:27:50|19556.45|19436.45|19560.83|19440.83|19560.9|19440.9|19556.45|19436.45|10
1633350480000|2021-10-04 12:28:00|19561.74|19441.74|19563.82|19443.82|19563.82|19443.82|19561.64|19441.64|10
1633350490000|2021-10-04 12:28:10|19564.42|19444.42|19567.35|19447.35|19567.35|19447.35|19564.42|19444.42|10
1633350500000|2021-10-04 12:28:20|19568.18|19448.18|19571.14|19451.14|19571.14|19451.14|19568.11|19448.11|9
1633350510000|2021-10-04 12:28:30|19572.48|19452.48|19575.07|19455.07|19575.07|19455.07|19571.79|19451.79|10
1633350520000|2021-10-04 12:28:40|19575.53|19455.53|19579.73|19459.73|19579.94|19459.94|19575.53|19455.53|10
1633350530000|2021-10-04 12:28:50|19580.79|19460.79|19582.98|19462.98|19583.15|19463.15|19580.79|19460.79|10
1633350540000|2021-10-04 12:29:00|19582.36|19462.36|19579.78|19459.78|19582.36|19462.36|19579.76|19459.76|9
1633350550000|2021-10-04 12:29:10|19579.86|19459.86|19581.97|19461.97|19582.03|19462.03|19579.75|19459.75|10
1633350560000|2021-10-04 12:29:20|19582.46|19462.46|19584.23|19464.23|19584.42|19464.42|19582.46|19462.46|9
1633350570000|2021-10-04 12:29:30|19584.32|19464.32|19589.75|19469.75|19589.75|19469.75|19584.32|19464.32|9
1633350580000|2021-10-04 12:29:40|19589.85|19469.85|19592.01|19472.01|19592.14|19472.14|19589.8|19469.8|10
1633350590000|2021-10-04 12:29:50|19592.02|19472.02|19598.82|19478.82|19598.82|19478.82|19592.02|19472.02|10
1633350600000|2021-10-04 12:30:00|19599.32|19479.32|19608.44|19488.44|19608.44|19488.44|19599.2|19479.2|10
1633350610000|2021-10-04 12:30:10|19608.88|19488.88|19611.27|19491.27|19611.27|19491.27|19607.78|19487.78|10
1633350620000|2021-10-04 12:30:20|19610.6|19490.6|19607.7|19487.7|19610.6|19490.6|19607.7|19487.7|10
1633350630000|2021-10-04 12:30:30|19607.04|19487.04|19604.62|19484.62|19607.04|19487.04|19603.96|19483.96|10
1633350640000|2021-10-04 12:30:40|19604.08|19484.08|19601.74|19481.74|19604.08|19484.08|19601.19|19481.19|10
1633350650000|2021-10-04 12:30:50|19602.16|19482.16|19598.35|19478.35|19602.16|19482.16|19598.35|19478.35|9
1633350660000|2021-10-04 12:31:00|19597.94|19477.94|19596.72|19476.72|19597.94|19477.94|19595.9|19475.9|9
1633350670000|2021-10-04 12:31:10|19597.14|19477.14|19597.74|19477.74|19598.99|19478.99|19597.14|19477.14|10
1633350680000|2021-10-04 12:31:20|19597.81|19477.81|19599.15|19479.15|19599.24|19479.24|19597.81|19477.81|10
1633350690000|2021-10-04 12:31:30|19598.45|19478.45|19598.05|19478.05|19598.45|19478.45|19597.09|19477.09|10
1633350700000|2021-10-04 12:31:40|19597.64|19477.64|19599.78|19479.78|19599.79|19479.79|19597.64|19477.64|10
1633350710000|2021-10-04 12:31:50|19599.53|19479.53|19597.42|19477.42|19599.53|19479.53|19597.42|19477.42|10
1633350720000|2021-10-04 12:32:00|19597.77|19477.77|19597.15|19477.15|19598|19478|19597.02|19477.02|9
1633350730000|2021-10-04 12:32:10|19596.76|19476.76|19597.56|19477.56|19597.56|19477.56|19595.61|19475.61|10
1633350740000|2021-10-04 12:32:20|19597.11|19477.11|19595.86|19475.86|19597.27|19477.27|19595.86|19475.86|10
1633350750000|2021-10-04 12:32:30|19595.1|19475.1|19592.71|19472.71|19595.24|19475.24|19592.71|19472.71|8
1633350760000|2021-10-04 12:32:40|19591.42|19471.42|19588.63|19468.63|19591.42|19471.42|19588.63|19468.63|10
1633350770000|2021-10-04 12:32:50|19588.32|19468.32|19585.63|19465.63|19588.35|19468.35|19585.51|19465.51|9
1633350780000|2021-10-04 12:33:00|19585.89|19465.89|19585.25|19465.25|19586.21|19466.21|19584.97|19464.97|9
1633350790000|2021-10-04 12:33:10|19585.63|19465.63|19585.09|19465.09|19585.63|19465.63|19584.37|19464.37|10
1633350800000|2021-10-04 12:33:20|19584.55|19464.55|19583.56|19463.56|19584.55|19464.55|19583.56|19463.56|8
1633350810000|2021-10-04 12:33:30|19584.14|19464.14|19580.41|19460.41|19584.14|19464.14|19580.41|19460.41|10
1633350820000|2021-10-04 12:33:40|19579.65|19459.65|19577.83|19457.83|19579.79|19459.79|19577.83|19457.83|9
1633350830000|2021-10-04 12:33:50|19577.74|19457.74|19577.56|19457.56|19577.74|19457.74|19576.95|19456.95|10
1633350840000|2021-10-04 12:34:00|19577.24|19457.24|19576.36|19456.36|19577.68|19457.68|19576.36|19456.36|10
1633350850000|2021-10-04 12:34:10|19576.18|19456.18|19575.25|19455.25|19576.18|19456.18|19575.09|19455.09|9
1633350860000|2021-10-04 12:34:20|19575.26|19455.26|19574.44|19454.44|19575.55|19455.55|19574.44|19454.44|10
1633350870000|2021-10-04 12:34:30|19574.29|19454.29|19575.92|19455.92|19575.92|19455.92|19573.18|19453.18|10
1633350880000|2021-10-04 12:34:40|19576.02|19456.02|19578.43|19458.43|19578.43|19458.43|19576.02|19456.02|10
1633350890000|2021-10-04 12:34:50|19578.76|19458.76|19578.56|19458.56|19578.92|19458.92|19578.49|19458.49|7
1633350900000|2021-10-04 12:35:00|19577.92|19457.92|19577.34|19457.34|19578.34|19458.34|19577.34|19457.34|10
1633350910000|2021-10-04 12:35:10|19577.86|19457.86|19578.1|19458.1|19578.1|19458.1|19575.97|19455.97|9
1633350920000|2021-10-04 12:35:20|19578.11|19458.11|19577.61|19457.61|19578.11|19458.11|19577.46|19457.46|8
1633350930000|2021-10-04 12:35:30|19577.6|19457.6|19575.51|19455.51|19577.99|19457.99|19575.51|19455.51|9
1633350940000|2021-10-04 12:35:40|19574.81|19454.81|19573.15|19453.15|19574.81|19454.81|19573.15|19453.15|9
1633350950000|2021-10-04 12:35:50|19573.11|19453.11|19576.66|19456.66|19576.66|19456.66|19573.09|19453.09|9
1633350960000|2021-10-04 12:36:00|19576.11|19456.11|19574.58|19454.58|19576.68|19456.68|19574.58|19454.58|9
1633350970000|2021-10-04 12:36:10|19574.34|19454.34|19572.49|19452.49|19574.34|19454.34|19571.7|19451.7|10
1633350980000|2021-10-04 12:36:20|19571.89|19451.89|19574.37|19454.37|19574.37|19454.37|19571.89|19451.89|10
1633350990000|2021-10-04 12:36:30|19574.32|19454.32|19574.04|19454.04|19574.74|19454.74|19573.88|19453.88|10
1633351000000|2021-10-04 12:36:40|19574.15|19454.15|19574.22|19454.22|19575.69|19455.69|19574.15|19454.15|10
1633351010000|2021-10-04 12:36:50|19574.07|19454.07|19569.52|19449.52|19574.07|19454.07|19569.52|19449.52|10
1633351020000|2021-10-04 12:37:00|19569.23|19449.23|19567.51|19447.51|19569.31|19449.31|19567.51|19447.51|9
1633351030000|2021-10-04 12:37:10|19567.29|19447.29|19568.83|19448.83|19569.14|19449.14|19567.29|19447.29|9
1633351040000|2021-10-04 12:37:20|19568.97|19448.97|19566.54|19446.54|19568.97|19448.97|19566.54|19446.54|10
1633351050000|2021-10-04 12:37:30|19567.27|19447.27|19567|19447|19567.49|19447.49|19567|19447|7
1633351060000|2021-10-04 12:37:40|19567.27|19447.27|19570.39|19450.39|19570.39|19450.39|19567.27|19447.27|9
1633351070000|2021-10-04 12:37:50|19570.47|19450.47|19571.04|19451.04|19571.87|19451.87|19570.47|19450.47|10
1633351080000|2021-10-04 12:38:00|19570.64|19450.64|19570.11|19450.11|19571.26|19451.26|19570.11|19450.11|7
1633351090000|2021-10-04 12:38:10|19570.13|19450.13|19568.72|19448.72|19570.13|19450.13|19568.72|19448.72|8
1633351100000|2021-10-04 12:38:20|19569|19449|19566.27|19446.27|19569|19449|19566.27|19446.27|10
1633351110000|2021-10-04 12:38:30|19566.5|19446.5|19565.47|19445.47|19566.5|19446.5|19565.47|19445.47|9
1633351120000|2021-10-04 12:38:40|19565.51|19445.51|19564.39|19444.39|19565.51|19445.51|19564.3|19444.3|8
1633351130000|2021-10-04 12:38:50|19564.18|19444.18|19564.48|19444.48|19564.77|19444.77|19564.18|19444.18|10
1633351140000|2021-10-04 12:39:00|19564.46|19444.46|19566.05|19446.05|19566.05|19446.05|19564.36|19444.36|9
1633351150000|2021-10-04 12:39:10|19566.2|19446.2|19567.26|19447.26|19567.94|19447.94|19566.2|19446.2|10
1633351160000|2021-10-04 12:39:20|19567.22|19447.22|19569.08|19449.08|19569.08|19449.08|19567.22|19447.22|9
1633351170000|2021-10-04 12:39:30|19568.6|19448.6|19566.17|19446.17|19568.6|19448.6|19566.05|19446.05|10
1633351180000|2021-10-04 12:39:40|19566.28|19446.28|19565.91|19445.91|19566.37|19446.37|19565.84|19445.84|8
1633351190000|2021-10-04 12:39:50|19566.31|19446.31|19567.16|19447.16|19567.16|19447.16|19566.31|19446.31|10
1633351200000|2021-10-04 12:40:00|19567.26|19447.26|19568.05|19448.05|19568.05|19448.05|19566.85|19446.85|10
1633351210000|2021-10-04 12:40:10|19567.74|19447.74|19566.18|19446.18|19568.04|19448.04|19565.8|19445.8|10
1633351220000|2021-10-04 12:40:20|19565.71|19445.71|19567.75|19447.75|19567.75|19447.75|19565.53|19445.53|10
1633351230000|2021-10-04 12:40:30|19569.78|19449.78|19569.58|19449.58|19570.41|19450.41|19569.58|19449.58|9
1633351240000|2021-10-04 12:40:40|19569.41|19449.41|19569.09|19449.09|19569.74|19449.74|19568.84|19448.84|10
1633351250000|2021-10-04 12:40:50|19568.32|19448.32|19569.04|19449.04|19569.04|19449.04|19568.32|19448.32|10
1633351260000|2021-10-04 12:41:00|19569.48|19449.48|19579.44|19459.44|19579.44|19459.44|19569.48|19449.48|10
1633351270000|2021-10-04 12:41:10|19580.02|19460.02|19583.76|19463.76|19583.76|19463.76|19580.02|19460.02|9
1633351280000|2021-10-04 12:41:20|19584.11|19464.11|19587.19|19467.19|19587.38|19467.38|19584.11|19464.11|10
1633351290000|2021-10-04 12:41:30|19587.38|19467.38|19587.96|19467.96|19588.23|19468.23|19587.38|19467.38|10
1633351300000|2021-10-04 12:41:40|19587.55|19467.55|19589.04|19469.04|19589.06|19469.06|19587.55|19467.55|9
1633351310000|2021-10-04 12:41:50|19589.38|19469.38|19589.22|19469.22|19590.25|19470.25|19589.18|19469.18|9
1633351320000|2021-10-04 12:42:00|19589.1|19469.1|19589.55|19469.55|19589.65|19469.65|19588.61|19468.61|9
1633351330000|2021-10-04 12:42:10|19588.74|19468.74|19590.28|19470.28|19590.28|19470.28|19588.74|19468.74|10
1633351340000|2021-10-04 12:42:20|19590.17|19470.17|19591.87|19471.87|19592.31|19472.31|19590.17|19470.17|9
1633351350000|2021-10-04 12:42:30|19592.34|19472.34|19592.04|19472.04|19592.51|19472.51|19591.89|19471.89|9
1633351360000|2021-10-04 12:42:40|19591.76|19471.76|19590.91|19470.91|19591.96|19471.96|19590.91|19470.91|9
1633351370000|2021-10-04 12:42:50|19590.73|19470.73|19590.37|19470.37|19590.73|19470.73|19589.03|19469.03|8
1633351380000|2021-10-04 12:43:00|19590.76|19470.76|19592.44|19472.44|19592.44|19472.44|19590.76|19470.76|8
1633351390000|2021-10-04 12:43:10|19592.66|19472.66|19592.09|19472.09|19592.77|19472.77|19592.05|19472.05|8
1633351400000|2021-10-04 12:43:20|19592.23|19472.23|19595.24|19475.24|19595.24|19475.24|19591.48|19471.48|9
1633351410000|2021-10-04 12:43:30|19594.82|19474.82|19594.4|19474.4|19594.82|19474.82|19593.64|19473.64|8
1633351420000|2021-10-04 12:43:40|19594.49|19474.49|19594.05|19474.05|19594.59|19474.59|19594.05|19474.05|10
1633351430000|2021-10-04 12:43:50|19593.07|19473.07|19595.06|19475.06|19595.06|19475.06|19592.78|19472.78|9
1633351440000|2021-10-04 12:44:00|19595.67|19475.67|19597.18|19477.18|19597.93|19477.93|19595.67|19475.67|10
1633351450000|2021-10-04 12:44:10|19596.83|19476.83|19595.56|19475.56|19596.83|19476.83|19595.56|19475.56|8
1633351460000|2021-10-04 12:44:20|19595.79|19475.79|19596.36|19476.36|19596.36|19476.36|19594.61|19474.61|8
1633351470000|2021-10-04 12:44:30|19597|19477|19596.39|19476.39|19599.18|19479.18|19596.39|19476.39|9
1633351480000|2021-10-04 12:44:40|19595.43|19475.43|19591.46|19471.46|19595.43|19475.43|19591.46|19471.46|9
1633351490000|2021-10-04 12:44:50|19591.45|19471.45|19589.23|19469.23|19591.51|19471.51|19589.23|19469.23|7
1633351500000|2021-10-04 12:45:00|19589.25|19469.25|19590.01|19470.01|19590.57|19470.57|19589.25|19469.25|10
1633351510000|2021-10-04 12:45:10|19589.05|19469.05|19582.25|19462.25|19589.18|19469.18|19582.25|19462.25|10
1633351520000|2021-10-04 12:45:20|19581.86|19461.86|19583.58|19463.58|19583.58|19463.58|19581.86|19461.86|10
1633351530000|2021-10-04 12:45:30|19584.13|19464.13|19589|19469|19589|19469|19584.13|19464.13|10
1633351540000|2021-10-04 12:45:40|19589.39|19469.39|19589.33|19469.33|19589.56|19469.56|19588.56|19468.56|10
1633351550000|2021-10-04 12:45:50|19589.99|19469.99|19594.55|19474.55|19594.55|19474.55|19589.99|19469.99|10
1633351560000|2021-10-04 12:46:00|19594.45|19474.45|19595.76|19475.76|19595.76|19475.76|19594.45|19474.45|9
1633351570000|2021-10-04 12:46:10|19595.87|19475.87|19601.39|19481.39|19601.39|19481.39|19595.35|19475.35|9
1633351580000|2021-10-04 12:46:20|19601.4|19481.4|19600.46|19480.46|19601.82|19481.82|19599.22|19479.22|10
1633351590000|2021-10-04 12:46:30|19600.7|19480.7|19600.9|19480.9|19601.54|19481.54|19600.7|19480.7|8
1633351600000|2021-10-04 12:46:40|19601.1|19481.1|19605.95|19485.95|19605.95|19485.95|19600.94|19480.94|10
1633351610000|2021-10-04 12:46:50|19606.07|19486.07|19609.66|19489.66|19609.87|19489.87|19606.07|19486.07|10
1633351620000|2021-10-04 12:47:00|19609.86|19489.86|19609.56|19489.56|19612.09|19492.09|19609.56|19489.56|10
1633351630000|2021-10-04 12:47:10|19609.6|19489.6|19610.32|19490.32|19610.32|19490.32|19607.25|19487.25|10
1633351640000|2021-10-04 12:47:20|19610.33|19490.33|19612|19492|19612|19492|19610.33|19490.33|10
1633351650000|2021-10-04 12:47:30|19612.2|19492.2|19613.71|19493.71|19613.75|19493.75|19611.92|19491.92|9
1633351660000|2021-10-04 12:47:40|19613.91|19493.91|19615.87|19495.87|19615.87|19495.87|19613.82|19493.82|10
1633351670000|2021-10-04 12:47:50|19615.8|19495.8|19616.27|19496.27|19616.33|19496.33|19615.78|19495.78|10
1633351680000|2021-10-04 12:48:00|19615.78|19495.78|19612.73|19492.73|19615.78|19495.78|19612.73|19492.73|10
1633351690000|2021-10-04 12:48:10|19612.96|19492.96|19612.28|19492.28|19613.33|19493.33|19612.05|19492.05|10
1633351700000|2021-10-04 12:48:20|19612.35|19492.35|19615.33|19495.33|19615.33|19495.33|19611.77|19491.77|10
1633351710000|2021-10-04 12:48:30|19616.05|19496.05|19616.2|19496.2|19616.62|19496.62|19615.45|19495.45|10
1633351720000|2021-10-04 12:48:40|19615.67|19495.67|19614.54|19494.54|19616.2|19496.2|19614.54|19494.54|9
1633351730000|2021-10-04 12:48:50|19614.11|19494.11|19614.61|19494.61|19614.61|19494.61|19614.02|19494.02|9
1633351740000|2021-10-04 12:49:00|19614.74|19494.74|19614.06|19494.06|19615.09|19495.09|19613.81|19493.81|9
1633351750000|2021-10-04 12:49:10|19613.38|19493.38|19615.15|19495.15|19615.69|19495.69|19612.94|19492.94|9
1633351760000|2021-10-04 12:49:20|19616.17|19496.17|19616.44|19496.44|19617.39|19497.39|19616.17|19496.17|10
1633351770000|2021-10-04 12:49:30|19615.78|19495.78|19617.91|19497.91|19618.43|19498.43|19615.72|19495.72|9
1633351780000|2021-10-04 12:49:40|19617.79|19497.79|19617.74|19497.74|19617.91|19497.91|19617.61|19497.61|7
1633351790000|2021-10-04 12:49:50|19617.83|19497.83|19617.99|19497.99|19618.06|19498.06|19617.83|19497.83|6
1633351800000|2021-10-04 12:50:00|19617.96|19497.96|19618.67|19498.67|19618.67|19498.67|19617.82|19497.82|10
1633351810000|2021-10-04 12:50:10|19618.9|19498.9|19623.18|19503.18|19623.18|19503.18|19618.68|19498.68|9
1633351820000|2021-10-04 12:50:20|19623.6|19503.6|19629.11|19509.11|19629.11|19509.11|19623.6|19503.6|10
1633351830000|2021-10-04 12:50:30|19628.94|19508.94|19630.8|19510.8|19630.9|19510.9|19628.19|19508.19|9
1633351840000|2021-10-04 12:50:40|19630.91|19510.91|19631.57|19511.57|19631.79|19511.79|19630.91|19510.91|9
1633351850000|2021-10-04 12:50:50|19631.77|19511.77|19631.81|19511.81|19632.25|19512.25|19631.58|19511.58|10
1633351860000|2021-10-04 12:51:00|19631.84|19511.84|19634.71|19514.71|19634.71|19514.71|19631.84|19511.84|10
1633351870000|2021-10-04 12:51:10|19634.4|19514.4|19637.44|19517.44|19637.44|19517.44|19634.4|19514.4|10
1633351880000|2021-10-04 12:51:20|19637.73|19517.73|19635.84|19515.84|19637.73|19517.73|19635.61|19515.61|10
1633351890000|2021-10-04 12:51:30|19636.12|19516.12|19633.81|19513.81|19636.12|19516.12|19633.8|19513.8|10
1633351900000|2021-10-04 12:51:40|19634.07|19514.07|19636.14|19516.14|19636.14|19516.14|19634.07|19514.07|10
1633351910000|2021-10-04 12:51:50|19636.25|19516.25|19636.94|19516.94|19637.58|19517.58|19636.05|19516.05|8
1633351920000|2021-10-04 12:52:00|19637.11|19517.11|19634.6|19514.6|19637.11|19517.11|19634.6|19514.6|9
1633351930000|2021-10-04 12:52:10|19634.44|19514.44|19632.66|19512.66|19634.44|19514.44|19632.03|19512.03|10
1633351940000|2021-10-04 12:52:20|19632.31|19512.31|19631.54|19511.54|19632.31|19512.31|19630.93|19510.93|9
1633351950000|2021-10-04 12:52:30|19631.53|19511.53|19636.69|19516.69|19636.85|19516.85|19631.53|19511.53|10
1633351960000|2021-10-04 12:52:40|19637.46|19517.46|19641.24|19521.24|19641.24|19521.24|19637.4|19517.4|10
1633351970000|2021-10-04 12:52:50|19642.03|19522.03|19648.22|19528.22|19648.22|19528.22|19642.03|19522.03|10
1633351980000|2021-10-04 12:53:00|19648.4|19528.4|19652.06|19532.06|19652.26|19532.26|19648.2|19528.2|10
1633351990000|2021-10-04 12:53:10|19652.9|19532.9|19653.24|19533.24|19653.24|19533.24|19651.85|19531.85|8
1633352000000|2021-10-04 12:53:20|19653.27|19533.27|19651.72|19531.72|19653.86|19533.86|19651.43|19531.43|10
1633352010000|2021-10-04 12:53:30|19651.86|19531.86|19649.48|19529.48|19652.2|19532.2|19649.37|19529.37|10
1633352020000|2021-10-04 12:53:40|19649.58|19529.58|19649.64|19529.64|19649.73|19529.73|19648.77|19528.77|9
1633352030000|2021-10-04 12:53:50|19650.25|19530.25|19650.22|19530.22|19650.67|19530.67|19649.25|19529.25|10
1633352040000|2021-10-04 12:54:00|19651.4|19531.4|19649.69|19529.69|19651.47|19531.47|19649.66|19529.66|10
1633352050000|2021-10-04 12:54:10|19649.36|19529.36|19651.9|19531.9|19651.9|19531.9|19649.36|19529.36|10
1633352060000|2021-10-04 12:54:20|19652.84|19532.84|19653.68|19533.68|19654|19534|19652.15|19532.15|10
1633352070000|2021-10-04 12:54:30|19653.63|19533.63|19654.22|19534.22|19654.22|19534.22|19653.12|19533.12|10
1633352080000|2021-10-04 12:54:40|19654.48|19534.48|19652.76|19532.76|19654.48|19534.48|19652.65|19532.65|9
1633352090000|2021-10-04 12:54:50|19652.9|19532.9|19651.23|19531.23|19652.9|19532.9|19651.23|19531.23|10
1633352100000|2021-10-04 12:55:00|19651.01|19531.01|19651.64|19531.64|19651.64|19531.64|19650.57|19530.57|9
1633352110000|2021-10-04 12:55:10|19651.29|19531.29|19647.32|19527.32|19651.29|19531.29|19647.32|19527.32|10
1633352120000|2021-10-04 12:55:20|19647.14|19527.14|19644.15|19524.15|19647.21|19527.21|19644.15|19524.15|9
1633352130000|2021-10-04 12:55:30|19643.39|19523.39|19642.85|19522.85|19643.45|19523.45|19642.85|19522.85|10
1633352140000|2021-10-04 12:55:40|19642.86|19522.86|19641.99|19521.99|19642.86|19522.86|19641.99|19521.99|9
1633352150000|2021-10-04 12:55:50|19642.59|19522.59|19642.93|19522.93|19643.01|19523.01|19641.12|19521.12|10
1633352160000|2021-10-04 12:56:00|19643.16|19523.16|19645.25|19525.25|19645.25|19525.25|19643.16|19523.16|10
1633352170000|2021-10-04 12:56:10|19645.04|19525.04|19642.89|19522.89|19645.04|19525.04|19642.89|19522.89|10
1633352180000|2021-10-04 12:56:20|19642.61|19522.61|19640.08|19520.08|19642.9|19522.9|19640.04|19520.04|10
1633352190000|2021-10-04 12:56:30|19640.14|19520.14|19641.85|19521.85|19641.85|19521.85|19640.01|19520.01|9
1633352200000|2021-10-04 12:56:40|19641.6|19521.6|19642.56|19522.56|19643.07|19523.07|19641.51|19521.51|10
1633352210000|2021-10-04 12:56:50|19642.81|19522.81|19641.78|19521.78|19643.41|19523.41|19641.78|19521.78|10
1633352220000|2021-10-04 12:57:00|19640.42|19520.42|19640.07|19520.07|19640.97|19520.97|19640.07|19520.07|9
1633352230000|2021-10-04 12:57:10|19638.13|19518.13|19635.01|19515.01|19638.13|19518.13|19634.04|19514.04|10
1633352240000|2021-10-04 12:57:20|19635.59|19515.59|19631.14|19511.14|19635.59|19515.59|19631.1|19511.1|10
1633352250000|2021-10-04 12:57:30|19630.41|19510.41|19632.97|19512.97|19632.97|19512.97|19630.31|19510.31|10
1633352260000|2021-10-04 12:57:40|19632.76|19512.76|19634.4|19514.4|19634.93|19514.93|19632.76|19512.76|10
1633352270000|2021-10-04 12:57:50|19633.57|19513.57|19633.23|19513.23|19633.57|19513.57|19630.86|19510.86|9
1633352280000|2021-10-04 12:58:00|19633.56|19513.56|19632.92|19512.92|19634|19514|19632.2|19512.2|10
1633352290000|2021-10-04 12:58:10|19633.17|19513.17|19634.54|19514.54|19635.66|19515.66|19633.17|19513.17|10
1633352300000|2021-10-04 12:58:20|19634.25|19514.25|19632.02|19512.02|19634.25|19514.25|19632.02|19512.02|10
1633352310000|2021-10-04 12:58:30|19632.46|19512.46|19631.73|19511.73|19632.64|19512.64|19631.69|19511.69|8
1633352320000|2021-10-04 12:58:40|19631.96|19511.96|19634.58|19514.58|19634.68|19514.68|19631.29|19511.29|9
1633352330000|2021-10-04 12:58:50|19634.85|19514.85|19635.56|19515.56|19636.19|19516.19|19634.85|19514.85|10
1633352340000|2021-10-04 12:59:00|19635.49|19515.49|19634.73|19514.73|19635.49|19515.49|19634.52|19514.52|9
1633352350000|2021-10-04 12:59:10|19636.01|19516.01|19637.6|19517.6|19637.6|19517.6|19636.01|19516.01|9
1633352360000|2021-10-04 12:59:20|19638.11|19518.11|19638.43|19518.43|19639.31|19519.31|19638.11|19518.11|10
1633352370000|2021-10-04 12:59:30|19638.73|19518.73|19639.59|19519.59|19640.1|19520.1|19638.49|19518.49|10
1633352380000|2021-10-04 12:59:40|19639.19|19519.19|19636.21|19516.21|19639.19|19519.19|19636.21|19516.21|10
1633352390000|2021-10-04 12:59:50|19637.02|19517.02|19634.28|19514.28|19637.02|19517.02|19634.28|19514.28|8
1633352400000|2021-10-04 13:00:00|19634.06|19514.06|19633.98|19513.98|19634.42|19514.42|19633.37|19513.37|10
1633352410000|2021-10-04 13:00:10|19633.94|19513.94|19628|19508|19633.94|19513.94|19628|19508|10
1633352420000|2021-10-04 13:00:20|19628.02|19508.02|19626.28|19506.28|19628.02|19508.02|19625.42|19505.42|10
1633352430000|2021-10-04 13:00:30|19627.03|19507.03|19627.28|19507.28|19627.6|19507.6|19627.03|19507.03|9
1633352440000|2021-10-04 13:00:40|19626.79|19506.79|19629.35|19509.35|19629.35|19509.35|19626.79|19506.79|10
1633352450000|2021-10-04 13:00:50|19629.27|19509.27|19631.35|19511.35|19631.6|19511.6|19629.24|19509.24|10
1633352460000|2021-10-04 13:01:00|19631.81|19511.81|19639.78|19519.78|19639.78|19519.78|19631.81|19511.81|10
1633352470000|2021-10-04 13:01:10|19640.31|19520.31|19644.17|19524.17|19644.34|19524.34|19640.31|19520.31|10
1633352480000|2021-10-04 13:01:20|19644.68|19524.68|19647.58|19527.58|19647.58|19527.58|19644.68|19524.68|9
1633352490000|2021-10-04 13:01:30|19647.51|19527.51|19646.64|19526.64|19648.5|19528.5|19646.64|19526.64|10
1633352500000|2021-10-04 13:01:40|19646.63|19526.63|19645.64|19525.64|19646.63|19526.63|19645.32|19525.32|10
1633352510000|2021-10-04 13:01:50|19645.65|19525.65|19645.51|19525.51|19645.79|19525.79|19645.51|19525.51|7
1633352520000|2021-10-04 13:02:00|19645.7|19525.7|19645.6|19525.6|19645.94|19525.94|19645.53|19525.53|10
1633352530000|2021-10-04 13:02:10|19645.82|19525.82|19647.03|19527.03|19647.03|19527.03|19645.69|19525.69|9
1633352540000|2021-10-04 13:02:20|19647.38|19527.38|19647.4|19527.4|19647.58|19527.58|19647.13|19527.13|9
1633352550000|2021-10-04 13:02:30|19648|19528|19647.61|19527.61|19648.08|19528.08|19647.14|19527.14|9
1633352560000|2021-10-04 13:02:40|19647.82|19527.82|19649.92|19529.92|19649.92|19529.92|19647.82|19527.82|10
1633352570000|2021-10-04 13:02:50|19649.68|19529.68|19651.4|19531.4|19651.89|19531.89|19649.58|19529.58|10
1633352580000|2021-10-04 13:03:00|19652.69|19532.69|19653.83|19533.83|19653.83|19533.83|19652.42|19532.42|10
1633352590000|2021-10-04 13:03:10|19653.72|19533.72|19654.34|19534.34|19654.5|19534.5|19653.72|19533.72|9
1633352600000|2021-10-04 13:03:20|19653.44|19533.44|19653.64|19533.64|19654.04|19534.04|19652.84|19532.84|9
1633352610000|2021-10-04 13:03:30|19653.93|19533.93|19656.29|19536.29|19656.29|19536.29|19653.93|19533.93|9
1633352620000|2021-10-04 13:03:40|19656.36|19536.36|19656.77|19536.77|19657.76|19537.76|19656.36|19536.36|8
1633352630000|2021-10-04 13:03:50|19656.49|19536.49|19653.14|19533.14|19656.49|19536.49|19652.83|19532.83|10
1633352640000|2021-10-04 13:04:00|19653.01|19533.01|19653.48|19533.48|19653.8|19533.8|19652.9|19532.9|9
1633352650000|2021-10-04 13:04:10|19653.13|19533.13|19650.75|19530.75|19653.13|19533.13|19650.75|19530.75|10
1633352660000|2021-10-04 13:04:20|19650.69|19530.69|19651.32|19531.32|19651.32|19531.32|19650.3|19530.3|10
1633352670000|2021-10-04 13:04:30|19650.83|19530.83|19650.23|19530.23|19650.83|19530.83|19650.23|19530.23|9
1633352680000|2021-10-04 13:04:40|19650.31|19530.31|19651.14|19531.14|19651.14|19531.14|19649.79|19529.79|8
1633352690000|2021-10-04 13:04:50|19651.19|19531.19|19653.69|19533.69|19653.69|19533.69|19650.12|19530.12|10
1633352700000|2021-10-04 13:05:00|19654.16|19534.16|19654.52|19534.52|19655.32|19535.32|19653.88|19533.88|10
1633352710000|2021-10-04 13:05:10|19655.62|19535.62|19655.27|19535.27|19656.56|19536.56|19654.9|19534.9|10
1633352720000|2021-10-04 13:05:20|19655.16|19535.16|19654.26|19534.26|19655.48|19535.48|19654.18|19534.18|10
1633352730000|2021-10-04 13:05:30|19654.18|19534.18|19656.12|19536.12|19656.55|19536.55|19653.94|19533.94|10
1633352740000|2021-10-04 13:05:40|19655.88|19535.88|19657.71|19537.71|19657.71|19537.71|19655.67|19535.67|9
1633352750000|2021-10-04 13:05:50|19656.27|19536.27|19657.56|19537.56|19657.92|19537.92|19656.27|19536.27|10
1633352760000|2021-10-04 13:06:00|19657.67|19537.67|19659.35|19539.35|19659.35|19539.35|19657.67|19537.67|10
1633352770000|2021-10-04 13:06:10|19659.88|19539.88|19661.39|19541.39|19661.53|19541.53|19659.88|19539.88|10
1633352780000|2021-10-04 13:06:20|19661.25|19541.25|19663.01|19543.01|19663.16|19543.16|19661.25|19541.25|9
1633352790000|2021-10-04 13:06:30|19663.25|19543.25|19666.16|19546.16|19666.16|19546.16|19663.13|19543.13|10
1633352800000|2021-10-04 13:06:40|19666.34|19546.34|19668.79|19548.79|19668.79|19548.79|19665.53|19545.53|10
1633352810000|2021-10-04 13:06:50|19668.83|19548.83|19672.07|19552.07|19672.07|19552.07|19668.83|19548.83|10
1633352820000|2021-10-04 13:07:00|19672.39|19552.39|19675.38|19555.38|19676.3|19556.3|19672.39|19552.39|10
1633352830000|2021-10-04 13:07:10|19675.81|19555.81|19676.9|19556.9|19676.9|19556.9|19675.5|19555.5|10
1633352840000|2021-10-04 13:07:20|19677.77|19557.77|19692.01|19572.01|19692.01|19572.01|19677.77|19557.77|10
1633352850000|2021-10-04 13:07:30|19692.84|19572.84|19693.45|19573.45|19695|19575|19692.84|19572.84|10
1633352860000|2021-10-04 13:07:40|19695.18|19575.18|19696.56|19576.56|19697.34|19577.34|19694.94|19574.94|10
1633352870000|2021-10-04 13:07:50|19696.54|19576.54|19696.15|19576.15|19696.54|19576.54|19694.35|19574.35|10
1633352880000|2021-10-04 13:08:00|19695.75|19575.75|19693.72|19573.72|19696.47|19576.47|19693.26|19573.26|10
1633352890000|2021-10-04 13:08:10|19693.7|19573.7|19690.7|19570.7|19693.7|19573.7|19690.7|19570.7|10
1633352900000|2021-10-04 13:08:20|19690.46|19570.46|19689.16|19569.16|19690.83|19570.83|19689.1|19569.1|10
1633352910000|2021-10-04 13:08:30|19689.21|19569.21|19694.26|19574.26|19694.26|19574.26|19688.7|19568.7|10
1633352920000|2021-10-04 13:08:40|19694.43|19574.43|19693.74|19573.74|19694.52|19574.52|19693.73|19573.73|9
1633352930000|2021-10-04 13:08:50|19693.66|19573.66|19697.77|19577.77|19697.99|19577.99|19693.52|19573.52|10
1633352940000|2021-10-04 13:09:00|19700.05|19580.05|19702.53|19582.53|19702.53|19582.53|19698.81|19578.81|10
1633352950000|2021-10-04 13:09:10|19702.86|19582.86|19703.28|19583.28|19704.09|19584.09|19702.2|19582.2|10
1633352960000|2021-10-04 13:09:20|19703.92|19583.92|19708.23|19588.23|19708.67|19588.67|19703.31|19583.31|10
1633352970000|2021-10-04 13:09:30|19708.28|19588.28|19710.43|19590.43|19710.43|19590.43|19708.28|19588.28|10
1633352980000|2021-10-04 13:09:40|19710.87|19590.87|19711.95|19591.95|19712.97|19592.97|19710.87|19590.87|10
1633352990000|2021-10-04 13:09:50|19711.76|19591.76|19710.81|19590.81|19711.76|19591.76|19710.81|19590.81|10
1633353000000|2021-10-04 13:10:00|19710.22|19590.22|19709.77|19589.77|19710.74|19590.74|19709.05|19589.05|10
1633353010000|2021-10-04 13:10:10|19710.64|19590.64|19703.09|19583.09|19711.28|19591.28|19702.99|19582.99|10
1633353020000|2021-10-04 13:10:20|19702.85|19582.85|19698.76|19578.76|19702.85|19582.85|19698.76|19578.76|10
1633353030000|2021-10-04 13:10:30|19698.62|19578.62|19699.01|19579.01|19699.01|19579.01|19697.71|19577.71|9
1633353040000|2021-10-04 13:10:40|19698.42|19578.42|19699.68|19579.68|19699.68|19579.68|19698.42|19578.42|10
1633353050000|2021-10-04 13:10:50|19699.83|19579.83|19698.54|19578.54|19699.88|19579.88|19698.54|19578.54|10
1633353060000|2021-10-04 13:11:00|19698.37|19578.37|19696.07|19576.07|19699|19579|19695.85|19575.85|10
1633353070000|2021-10-04 13:11:10|19696.03|19576.03|19695.88|19575.88|19696.76|19576.76|19695.06|19575.06|10
1633353080000|2021-10-04 13:11:20|19695.32|19575.32|19695.17|19575.17|19696.31|19576.31|19695.13|19575.13|10
1633353090000|2021-10-04 13:11:30|19695.11|19575.11|19695.01|19575.01|19695.11|19575.11|19693.41|19573.41|10
1633353100000|2021-10-04 13:11:40|19695.98|19575.98|19698.12|19578.12|19698.12|19578.12|19695.98|19575.98|10
1633353110000|2021-10-04 13:11:50|19698.21|19578.21|19699.93|19579.93|19700.61|19580.61|19697.65|19577.65|10
1633353120000|2021-10-04 13:12:00|19699.96|19579.96|19700.62|19580.62|19700.62|19580.62|19699.79|19579.79|10
1633353130000|2021-10-04 13:12:10|19700.7|19580.7|19705.22|19585.22|19705.22|19585.22|19700.14|19580.14|10
1633353140000|2021-10-04 13:12:20|19705.05|19585.05|19709.89|19589.89|19709.89|19589.89|19705.05|19585.05|10
1633353150000|2021-10-04 13:12:30|19710.82|19590.82|19713.75|19593.75|19714.17|19594.17|19710.82|19590.82|10
1633353160000|2021-10-04 13:12:40|19713.46|19593.46|19717.91|19597.91|19717.91|19597.91|19713.46|19593.46|9
1633353170000|2021-10-04 13:12:50|19719.22|19599.22|19723.1|19603.1|19723.92|19603.92|19719.22|19599.22|10
1633353180000|2021-10-04 13:13:00|19722.68|19602.68|19727.88|19607.88|19727.88|19607.88|19722.06|19602.06|10
1633353190000|2021-10-04 13:13:10|19728.17|19608.17|19726.83|19606.83|19728.17|19608.17|19726.83|19606.83|10
1633353200000|2021-10-04 13:13:20|19727.07|19607.07|19727.1|19607.1|19727.37|19607.37|19726.49|19606.49|10
1633353210000|2021-10-04 13:13:30|19726.48|19606.48|19729.67|19609.67|19729.67|19609.67|19726.48|19606.48|9
1633353220000|2021-10-04 13:13:40|19729.72|19609.72|19733.48|19613.48|19734.38|19614.38|19729.6|19609.6|10
1633353230000|2021-10-04 13:13:50|19733.57|19613.57|19736.54|19616.54|19736.86|19616.86|19733.57|19613.57|10
1633353240000|2021-10-04 13:14:00|19737.51|19617.51|19737.21|19617.21|19738.07|19618.07|19736.87|19616.87|9
1633353250000|2021-10-04 13:14:10|19737.08|19617.08|19734.35|19614.35|19737.67|19617.67|19734.35|19614.35|10
1633353260000|2021-10-04 13:14:20|19735.31|19615.31|19737.59|19617.59|19737.59|19617.59|19735.15|19615.15|10
1633353270000|2021-10-04 13:14:30|19737.78|19617.78|19738.46|19618.46|19738.5|19618.5|19737.78|19617.78|10
1633353280000|2021-10-04 13:14:40|19738.74|19618.74|19738.22|19618.22|19739.32|19619.32|19737.83|19617.83|9
1633353290000|2021-10-04 13:14:50|19738.25|19618.25|19734.43|19614.43|19738.25|19618.25|19734.1|19614.1|10
1633353300000|2021-10-04 13:15:00|19733.61|19613.61|19732.2|19612.2|19733.61|19613.61|19731.75|19611.75|10
1633353310000|2021-10-04 13:15:10|19732.85|19612.85|19733.29|19613.29|19733.64|19613.64|19732.05|19612.05|10
1633353320000|2021-10-04 13:15:20|19733.87|19613.87|19736.34|19616.34|19736.5|19616.5|19733.87|19613.87|9
1633353330000|2021-10-04 13:15:30|19737.23|19617.23|19741.98|19621.98|19741.98|19621.98|19737.23|19617.23|10
1633353340000|2021-10-04 13:15:40|19742.24|19622.24|19741.42|19621.42|19742.52|19622.52|19741.13|19621.13|10
1633353350000|2021-10-04 13:15:50|19741.65|19621.65|19745.42|19625.42|19745.42|19625.42|19740.6|19620.6|9
1633353360000|2021-10-04 13:16:00|19745.63|19625.63|19749.05|19629.05|19749.48|19629.48|19745.37|19625.37|10
1633353370000|2021-10-04 13:16:10|19749.18|19629.18|19752.37|19632.37|19752.37|19632.37|19749.18|19629.18|10
1633353380000|2021-10-04 13:16:20|19752.52|19632.52|19751.95|19631.95|19752.86|19632.86|19751.64|19631.64|9
1633353390000|2021-10-04 13:16:30|19752.22|19632.22|19756.27|19636.27|19756.27|19636.27|19751.96|19631.96|10
1633353400000|2021-10-04 13:16:40|19756.64|19636.64|19758.77|19638.77|19759.38|19639.38|19756.64|19636.64|10
1633353410000|2021-10-04 13:16:50|19759.51|19639.51|19760.63|19640.63|19761.71|19641.71|19759.04|19639.04|10
1633353420000|2021-10-04 13:17:00|19760.96|19640.96|19763.01|19643.01|19763.01|19643.01|19760.96|19640.96|10
1633353430000|2021-10-04 13:17:10|19763.37|19643.37|19764.47|19644.47|19766.97|19646.97|19762.88|19642.88|10
1633353440000|2021-10-04 13:17:20|19765.1|19645.1|19766.3|19646.3|19767.18|19647.18|19765.1|19645.1|10
1633353450000|2021-10-04 13:17:30|19767.21|19647.21|19764.68|19644.68|19767.21|19647.21|19764.07|19644.07|10
1633353460000|2021-10-04 13:17:40|19764.78|19644.78|19764.97|19644.97|19765.05|19645.05|19763.78|19643.78|10
1633353470000|2021-10-04 13:17:50|19767.31|19647.31|19767.9|19647.9|19768.49|19648.49|19766.81|19646.81|10
1633353480000|2021-10-04 13:18:00|19767.13|19647.13|19766.91|19646.91|19768.54|19648.54|19766.11|19646.11|10
1633353490000|2021-10-04 13:18:10|19767.41|19647.41|19765.42|19645.42|19768.17|19648.17|19765.42|19645.42|10
1633353500000|2021-10-04 13:18:20|19764.63|19644.63|19766.61|19646.61|19767.58|19647.58|19764.63|19644.63|10
1633353510000|2021-10-04 13:18:30|19767.24|19647.24|19767.54|19647.54|19769.36|19649.36|19767.24|19647.24|10
1633353520000|2021-10-04 13:18:40|19767.05|19647.05|19764.43|19644.43|19767.05|19647.05|19764.36|19644.36|10
1633353530000|2021-10-04 13:18:50|19764.51|19644.51|19766.84|19646.84|19766.84|19646.84|19763.73|19643.73|10
1633353540000|2021-10-04 13:19:00|19766.35|19646.35|19763.5|19643.5|19766.55|19646.55|19763.5|19643.5|10
1633353550000|2021-10-04 13:19:10|19763.55|19643.55|19760.85|19640.85|19763.55|19643.55|19760.85|19640.85|10
1633353560000|2021-10-04 13:19:20|19760.34|19640.34|19757.3|19637.3|19760.34|19640.34|19757.3|19637.3|10
1633353570000|2021-10-04 13:19:30|19754.91|19634.91|19752.34|19632.34|19754.91|19634.91|19752.34|19632.34|10
1633353580000|2021-10-04 13:19:40|19752.18|19632.18|19751.73|19631.73|19752.18|19632.18|19749.86|19629.86|10
1633353590000|2021-10-04 13:19:50|19753.48|19633.48|19755.09|19635.09|19755.09|19635.09|19752.86|19632.86|10
1633353600000|2021-10-04 13:20:00|19755.02|19635.02|19757.55|19637.55|19757.55|19637.55|19755.02|19635.02|10
1633353610000|2021-10-04 13:20:10|19758.52|19638.52|19747.72|19627.72|19758.52|19638.52|19747.72|19627.72|10
1633353620000|2021-10-04 13:20:20|19746.97|19626.97|19744.16|19624.16|19746.97|19626.97|19744.08|19624.08|10
1633353630000|2021-10-04 13:20:30|19744.12|19624.12|19744.65|19624.65|19744.65|19624.65|19743.14|19623.14|9
1633353640000|2021-10-04 13:20:40|19744.23|19624.23|19748.31|19628.31|19748.62|19628.62|19744.1|19624.1|10
1633353650000|2021-10-04 13:20:50|19749.07|19629.07|19751.69|19631.69|19751.73|19631.73|19749.07|19629.07|10
1633353660000|2021-10-04 13:21:00|19751.98|19631.98|19750.93|19630.93|19751.98|19631.98|19750.28|19630.28|10
1633353670000|2021-10-04 13:21:10|19750.98|19630.98|19760.35|19640.35|19760.65|19640.65|19750.98|19630.98|10
1633353680000|2021-10-04 13:21:20|19760.17|19640.17|19762.23|19642.23|19762.23|19642.23|19759.74|19639.74|10
1633353690000|2021-10-04 13:21:30|19762.34|19642.34|19760.08|19640.08|19763.55|19643.55|19760.08|19640.08|10
1633353700000|2021-10-04 13:21:40|19760.32|19640.32|19755.01|19635.01|19760.32|19640.32|19754.01|19634.01|10
1633353710000|2021-10-04 13:21:50|19756.21|19636.21|19756.96|19636.96|19756.96|19636.96|19756.21|19636.21|10
1633353720000|2021-10-04 13:22:00|19756.69|19636.69|19753.87|19633.87|19756.69|19636.69|19752.65|19632.65|10
1633353730000|2021-10-04 13:22:10|19753.96|19633.96|19752.79|19632.79|19755.09|19635.09|19752.79|19632.79|10
1633353740000|2021-10-04 13:22:20|19752.83|19632.83|19754.03|19634.03|19754.05|19634.05|19752.74|19632.74|10
1633353750000|2021-10-04 13:22:30|19753.97|19633.97|19747.91|19627.91|19753.97|19633.97|19747.51|19627.51|10
1633353760000|2021-10-04 13:22:40|19747.8|19627.8|19739.45|19619.45|19747.8|19627.8|19739.45|19619.45|10
1633353770000|2021-10-04 13:22:50|19739.83|19619.83|19736.41|19616.41|19739.83|19619.83|19735.54|19615.54|10
1633353780000|2021-10-04 13:23:00|19736.26|19616.26|19736.82|19616.82|19737.7|19617.7|19736.26|19616.26|9
1633353790000|2021-10-04 13:23:10|19735.85|19615.85|19729.06|19609.06|19735.85|19615.85|19729.06|19609.06|10
1633353800000|2021-10-04 13:23:20|19728.95|19608.95|19727.26|19607.26|19728.95|19608.95|19725.51|19605.51|10
1633353810000|2021-10-04 13:23:30|19727.4|19607.4|19730.45|19610.45|19730.45|19610.45|19727.37|19607.37|10
1633353820000|2021-10-04 13:23:40|19730.52|19610.52|19739.81|19619.81|19739.81|19619.81|19730.52|19610.52|10
1633353830000|2021-10-04 13:23:50|19738.48|19618.48|19736.9|19616.9|19738.48|19618.48|19736.9|19616.9|10
1633353840000|2021-10-04 13:24:00|19736.75|19616.75|19736.8|19616.8|19736.8|19616.8|19735.74|19615.74|10
1633353850000|2021-10-04 13:24:10|19736.64|19616.64|19739.12|19619.12|19739.86|19619.86|19736.56|19616.56|10
1633353860000|2021-10-04 13:24:20|19739.31|19619.31|19741.45|19621.45|19742.75|19622.75|19739.31|19619.31|10
1633353870000|2021-10-04 13:24:30|19741.22|19621.22|19740.66|19620.66|19742.64|19622.64|19740.66|19620.66|10
1633353880000|2021-10-04 13:24:40|19740.71|19620.71|19736.78|19616.78|19740.9|19620.9|19736.78|19616.78|10
1633353890000|2021-10-04 13:24:50|19736.29|19616.29|19738.8|19618.8|19738.8|19618.8|19736|19616|10
1633353900000|2021-10-04 13:25:00|19738.96|19618.96|19741.45|19621.45|19742.35|19622.35|19738.96|19618.96|10
1633353910000|2021-10-04 13:25:10|19741.33|19621.33|19736.88|19616.88|19741.33|19621.33|19736.88|19616.88|10
1633353920000|2021-10-04 13:25:20|19738.28|19618.28|19736.31|19616.31|19738.6|19618.6|19734.53|19614.53|10
1633353930000|2021-10-04 13:25:30|19737.01|19617.01|19736.3|19616.3|19737.01|19617.01|19735.14|19615.14|9
1633353940000|2021-10-04 13:25:40|19736.42|19616.42|19736.77|19616.77|19738.29|19618.29|19736.4|19616.4|10
1633353950000|2021-10-04 13:25:50|19737|19617|19736.43|19616.43|19738.97|19618.97|19736.15|19616.15|10
1633353960000|2021-10-04 13:26:00|19736.62|19616.62|19740.5|19620.5|19740.5|19620.5|19736.62|19616.62|9
1633353970000|2021-10-04 13:26:10|19741.69|19621.69|19745.1|19625.1|19745.1|19625.1|19741.69|19621.69|10
1633353980000|2021-10-04 13:26:20|19745.04|19625.04|19747.26|19627.26|19748.18|19628.18|19744.66|19624.66|10
1633353990000|2021-10-04 13:26:30|19747.36|19627.36|19745.09|19625.09|19747.36|19627.36|19744.97|19624.97|10
1633354000000|2021-10-04 13:26:40|19745.72|19625.72|19746.82|19626.82|19746.82|19626.82|19745.03|19625.03|10
1633354010000|2021-10-04 13:26:50|19746.55|19626.55|19745.55|19625.55|19748.24|19628.24|19744.32|19624.32|10
1633354020000|2021-10-04 13:27:00|19745.96|19625.96|19748.18|19628.18|19748.18|19628.18|19745.96|19625.96|10
1633354030000|2021-10-04 13:27:10|19747.91|19627.91|19752.41|19632.41|19752.41|19632.41|19747.91|19627.91|10
1633354040000|2021-10-04 13:27:20|19752.71|19632.71|19759.97|19639.97|19759.97|19639.97|19752.71|19632.71|10
1633354050000|2021-10-04 13:27:30|19759.45|19639.45|19763.96|19643.96|19763.96|19643.96|19759.45|19639.45|9
1633354060000|2021-10-04 13:27:40|19765.21|19645.21|19767.26|19647.26|19767.66|19647.66|19764.33|19644.33|10
1633354070000|2021-10-04 13:27:50|19768.85|19648.85|19774.88|19654.88|19774.88|19654.88|19768.56|19648.56|10
1633354080000|2021-10-04 13:28:00|19775.25|19655.25|19780.07|19660.07|19780.07|19660.07|19774.81|19654.81|10
1633354090000|2021-10-04 13:28:10|19780.99|19660.99|19786.37|19666.37|19787.01|19667.01|19780.82|19660.82|10
1633354100000|2021-10-04 13:28:20|19786.46|19666.46|19789.5|19669.5|19789.66|19669.66|19786.43|19666.43|10
1633354110000|2021-10-04 13:28:30|19787.9|19667.9|19786.54|19666.54|19787.9|19667.9|19785.95|19665.95|10
1633354120000|2021-10-04 13:28:40|19786.85|19666.85|19788.72|19668.72|19789.66|19669.66|19786.85|19666.85|9
1633354130000|2021-10-04 13:28:50|19788.84|19668.84|19788.25|19668.25|19790.14|19670.14|19788.25|19668.25|10
1633354140000|2021-10-04 13:29:00|19787.84|19667.84|19785.67|19665.67|19787.84|19667.84|19785.51|19665.51|10
1633354150000|2021-10-04 13:29:10|19785.86|19665.86|19783.8|19663.8|19785.91|19665.91|19783.43|19663.43|10
1633354160000|2021-10-04 13:29:20|19784.47|19664.47|19791.28|19671.28|19791.28|19671.28|19784.47|19664.47|10
1633354170000|2021-10-04 13:29:30|19793.05|19673.05|19798.92|19678.92|19798.92|19678.92|19793.05|19673.05|10
1633354180000|2021-10-04 13:29:40|19798.94|19678.94|19798.26|19678.26|19800.22|19680.22|19798.26|19678.26|10
1633354190000|2021-10-04 13:29:50|19799.28|19679.28|19801.04|19681.04|19801.22|19681.22|19799.28|19679.28|10
1633354200000|2021-10-04 13:30:00|19800.68|19680.68|19798.88|19678.88|19803.33|19683.33|19798.88|19678.88|8
1633354210000|2021-10-04 13:30:10|19798.44|19678.44|19795.99|19675.99|19799.79|19679.79|19795.99|19675.99|10
1633354220000|2021-10-04 13:30:20|19797.14|19677.14|19792.95|19672.95|19797.14|19677.14|19792.72|19672.72|10
1633354230000|2021-10-04 13:30:30|19792.6|19672.6|19788.75|19668.75|19793.32|19673.32|19788.75|19668.75|10
1633354240000|2021-10-04 13:30:40|19788.39|19668.39|19786.61|19666.61|19788.39|19668.39|19786.1|19666.1|10
1633354250000|2021-10-04 13:30:50|19785.88|19665.88|19783.83|19663.83|19785.88|19665.88|19783.07|19663.07|10
1633354260000|2021-10-04 13:31:00|19783.67|19663.67|19778.81|19658.81|19783.67|19663.67|19778.09|19658.09|10
1633354270000|2021-10-04 13:31:10|19779.02|19659.02|19775.55|19655.55|19779.02|19659.02|19774.98|19654.98|9
1633354280000|2021-10-04 13:31:20|19775.38|19655.38|19786.32|19666.32|19786.32|19666.32|19775.38|19655.38|10
1633354290000|2021-10-04 13:31:30|19787.4|19667.4|19800.34|19680.34|19800.34|19680.34|19787.4|19667.4|10
1633354300000|2021-10-04 13:31:40|19800.87|19680.87|19802.49|19682.49|19803.23|19683.23|19800.87|19680.87|10
1633354310000|2021-10-04 13:31:50|19802.31|19682.31|19802.31|19682.31|19803.78|19683.78|19802.31|19682.31|9
1633354320000|2021-10-04 13:32:00|19802.8|19682.8|19800.8|19680.8|19803.3|19683.3|19800.8|19680.8|10
1633354330000|2021-10-04 13:32:10|19801.32|19681.32|19797.68|19677.68|19801.32|19681.32|19797.68|19677.68|10
1633354340000|2021-10-04 13:32:20|19797.72|19677.72|19798.93|19678.93|19798.93|19678.93|19795.55|19675.55|10
1633354350000|2021-10-04 13:32:30|19799.09|19679.09|19796.87|19676.87|19799.09|19679.09|19795.57|19675.57|10
1633354360000|2021-10-04 13:32:40|19796.59|19676.59|19794.77|19674.77|19797.42|19677.42|19794.39|19674.39|10
1633354370000|2021-10-04 13:32:50|19795.37|19675.37|19795.46|19675.46|19795.59|19675.59|19794.17|19674.17|10
1633354380000|2021-10-04 13:33:00|19795.2|19675.2|19802.05|19682.05|19802.05|19682.05|19795.2|19675.2|10
1633354390000|2021-10-04 13:33:10|19802.11|19682.11|19803.34|19683.34|19803.95|19683.95|19801.01|19681.01|10
1633354400000|2021-10-04 13:33:20|19803.96|19683.96|19804.28|19684.28|19804.63|19684.63|19803.67|19683.67|9
1633354410000|2021-10-04 13:33:30|19803.76|19683.76|19803.5|19683.5|19805.27|19685.27|19803.5|19683.5|9
1633354420000|2021-10-04 13:33:40|19803.2|19683.2|19800.3|19680.3|19803.2|19683.2|19800.19|19680.19|10
1633354430000|2021-10-04 13:33:50|19800.09|19680.09|19801.06|19681.06|19801.64|19681.64|19800.09|19680.09|10
1633354440000|2021-10-04 13:34:00|19802.48|19682.48|19804.39|19684.39|19804.39|19684.39|19802.26|19682.26|9
1633354450000|2021-10-04 13:34:10|19805.51|19685.51|19811.45|19691.45|19811.45|19691.45|19805.51|19685.51|9
1633354460000|2021-10-04 13:34:20|19812.07|19692.07|19814.36|19694.36|19814.36|19694.36|19810.97|19690.97|10
1633354470000|2021-10-04 13:34:30|19814.21|19694.21|19815.15|19695.15|19815.15|19695.15|19811.35|19691.35|10
1633354480000|2021-10-04 13:34:40|19816.75|19696.75|19823.45|19703.45|19823.45|19703.45|19816.75|19696.75|10
1633354490000|2021-10-04 13:34:50|19824.12|19704.12|19825.55|19705.55|19825.55|19705.55|19822.9|19702.9|10
1633354500000|2021-10-04 13:35:00|19826.48|19706.48|19823.7|19703.7|19826.48|19706.48|19823.7|19703.7|10
1633354510000|2021-10-04 13:35:10|19823.12|19703.12|19822.38|19702.38|19823.16|19703.16|19821.71|19701.71|9
1633354520000|2021-10-04 13:35:20|19822.03|19702.03|19824.03|19704.03|19824.52|19704.52|19822.03|19702.03|10
1633354530000|2021-10-04 13:35:30|19824.28|19704.28|19828.21|19708.21|19828.21|19708.21|19823.8|19703.8|10
1633354540000|2021-10-04 13:35:40|19832.25|19712.25|19841.46|19721.46|19841.46|19721.46|19832.25|19712.25|10
1633354550000|2021-10-04 13:35:50|19841.85|19721.85|19842.17|19722.17|19842.17|19722.17|19839.15|19719.15|10
1633354560000|2021-10-04 13:36:00|19841.21|19721.21|19844.35|19724.35|19845.43|19725.43|19841.21|19721.21|10
1633354570000|2021-10-04 13:36:10|19844.36|19724.36|19844.77|19724.77|19845.57|19725.57|19844.36|19724.36|10
1633354580000|2021-10-04 13:36:20|19845.01|19725.01|19844.93|19724.93|19845.51|19725.51|19844.74|19724.74|10
1633354590000|2021-10-04 13:36:30|19844.98|19724.98|19845.19|19725.19|19846.46|19726.46|19844.98|19724.98|10
1633354600000|2021-10-04 13:36:40|19846.53|19726.53|19843.97|19723.97|19846.53|19726.53|19843.97|19723.97|10
1633354610000|2021-10-04 13:36:50|19844.29|19724.29|19850.31|19730.31|19851.11|19731.11|19843.06|19723.06|10
1633354620000|2021-10-04 13:37:00|19850.74|19730.74|19847.66|19727.66|19851.43|19731.43|19847.66|19727.66|9
1633355090000|2021-10-04 13:44:50|19843.19|19723.19|19842.27|19722.27|19843.7|19723.7|19842.27|19722.27|6
1633355100000|2021-10-04 13:45:00|19842.32|19722.32|19841.38|19721.38|19842.5|19722.5|19841.38|19721.38|10
1633355110000|2021-10-04 13:45:10|19841.34|19721.34|19840.02|19720.02|19841.64|19721.64|19840.02|19720.02|10
1633355120000|2021-10-04 13:45:20|19838.31|19718.31|19833.94|19713.94|19838.42|19718.42|19833.94|19713.94|10
1633355130000|2021-10-04 13:45:30|19833.59|19713.59|19832.75|19712.75|19833.59|19713.59|19832.75|19712.75|9
1633355140000|2021-10-04 13:45:40|19832.62|19712.62|19829.44|19709.44|19833.49|19713.49|19829.44|19709.44|10
1633355150000|2021-10-04 13:45:50|19828.5|19708.5|19816.64|19696.64|19828.5|19708.5|19816.64|19696.64|10
1633355160000|2021-10-04 13:46:00|19817.56|19697.56|19814.14|19694.14|19817.56|19697.56|19813.9|19693.9|10
1633355170000|2021-10-04 13:46:10|19814.21|19694.21|19810.47|19690.47|19814.75|19694.75|19810.23|19690.23|10
1633355180000|2021-10-04 13:46:20|19810.26|19690.26|19808.28|19688.28|19810.26|19690.26|19808.28|19688.28|10
1633355190000|2021-10-04 13:46:30|19808.63|19688.63|19806.44|19686.44|19810.12|19690.12|19806.44|19686.44|10
1633355200000|2021-10-04 13:46:40|19806.45|19686.45|19802.15|19682.15|19806.45|19686.45|19802.15|19682.15|10
1633355210000|2021-10-04 13:46:50|19802.73|19682.73|19796.41|19676.41|19802.73|19682.73|19796.41|19676.41|10
1633355220000|2021-10-04 13:47:00|19796.27|19676.27|19792.83|19672.83|19796.37|19676.37|19792.83|19672.83|10
1633355230000|2021-10-04 13:47:10|19792.69|19672.69|19789.96|19669.96|19792.69|19672.69|19789.96|19669.96|10
1633355240000|2021-10-04 13:47:20|19790.14|19670.14|19791.12|19671.12|19791.12|19671.12|19789.92|19669.92|10
1633355250000|2021-10-04 13:47:30|19792.06|19672.06|19788.11|19668.11|19792.16|19672.16|19788.11|19668.11|9
1633355260000|2021-10-04 13:47:40|19787.87|19667.87|19782.68|19662.68|19787.87|19667.87|19782.28|19662.28|9
1633355270000|2021-10-04 13:47:50|19783.2|19663.2|19778.88|19658.88|19783.2|19663.2|19778.45|19658.45|10
1633355280000|2021-10-04 13:48:00|19778.3|19658.3|19777.23|19657.23|19779.07|19659.07|19777.23|19657.23|10
1633355290000|2021-10-04 13:48:10|19777.33|19657.33|19776.38|19656.38|19777.33|19657.33|19775.85|19655.85|10
1633355300000|2021-10-04 13:48:20|19776.97|19656.97|19781.42|19661.42|19781.42|19661.42|19776.6|19656.6|10
1633355310000|2021-10-04 13:48:30|19781.33|19661.33|19781.66|19661.66|19783.05|19663.05|19780.92|19660.92|10
1633355320000|2021-10-04 13:48:40|19783.3|19663.3|19781.22|19661.22|19783.49|19663.49|19781.22|19661.22|10
1633355330000|2021-10-04 13:48:50|19780.86|19660.86|19779.97|19659.97|19780.86|19660.86|19778.86|19658.86|10
1633355340000|2021-10-04 13:49:00|19779.63|19659.63|19783.14|19663.14|19783.14|19663.14|19779.63|19659.63|9
1633355350000|2021-10-04 13:49:10|19783.01|19663.01|19785.74|19665.74|19785.74|19665.74|19783.01|19663.01|10
1633355360000|2021-10-04 13:49:20|19785.96|19665.96|19788.23|19668.23|19788.23|19668.23|19785.94|19665.94|8
1633355370000|2021-10-04 13:49:30|19787.82|19667.82|19787.57|19667.57|19788.07|19668.07|19786.1|19666.1|10
1633355380000|2021-10-04 13:49:40|19787.44|19667.44|19787.58|19667.58|19787.58|19667.58|19786.79|19666.79|10
1633355390000|2021-10-04 13:49:50|19786.87|19666.87|19787.58|19667.58|19787.77|19667.77|19786.71|19666.71|10
1633355400000|2021-10-04 13:50:00|19788.01|19668.01|19790.28|19670.28|19790.28|19670.28|19788.01|19668.01|10
1633355410000|2021-10-04 13:50:10|19790.18|19670.18|19784.17|19664.17|19790.18|19670.18|19784.17|19664.17|10
1633355420000|2021-10-04 13:50:20|19784.45|19664.45|19784.39|19664.39|19785.17|19665.17|19783.96|19663.96|10
1633355430000|2021-10-04 13:50:30|19784.4|19664.4|19787.55|19667.55|19787.55|19667.55|19784.4|19664.4|10
1633355440000|2021-10-04 13:50:40|19787.84|19667.84|19786.91|19666.91|19788.21|19668.21|19786.71|19666.71|10
1633355450000|2021-10-04 13:50:50|19786.98|19666.98|19786.82|19666.82|19787.46|19667.46|19786.45|19666.45|9
1633355460000|2021-10-04 13:51:00|19786.25|19666.25|19788.18|19668.18|19788.18|19668.18|19786.25|19666.25|10
1633355470000|2021-10-04 13:51:10|19788.1|19668.1|19787.25|19667.25|19788.16|19668.16|19787.25|19667.25|10
1633355480000|2021-10-04 13:51:20|19786.7|19666.7|19788.02|19668.02|19788.02|19668.02|19786.7|19666.7|10
1633355490000|2021-10-04 13:51:30|19787.95|19667.95|19787.75|19667.75|19788.16|19668.16|19787.49|19667.49|10
1633355500000|2021-10-04 13:51:40|19788.73|19668.73|19789.6|19669.6|19790.24|19670.24|19788.73|19668.73|10
1633355510000|2021-10-04 13:51:50|19789.73|19669.73|19789.61|19669.61|19789.73|19669.73|19788.96|19668.96|10
1633355520000|2021-10-04 13:52:00|19790.05|19670.05|19789.85|19669.85|19790.61|19670.61|19789.85|19669.85|10
1633355530000|2021-10-04 13:52:10|19789.99|19669.99|19791.92|19671.92|19792.06|19672.06|19789.99|19669.99|10
1633355540000|2021-10-04 13:52:20|19791.55|19671.55|19791.6|19671.6|19792.1|19672.1|19791.16|19671.16|9
1633355550000|2021-10-04 13:52:30|19791.82|19671.82|19791.25|19671.25|19791.82|19671.82|19791.09|19671.09|10
1633355560000|2021-10-04 13:52:40|19791.27|19671.27|19790.26|19670.26|19791.27|19671.27|19790.23|19670.23|9
1633355570000|2021-10-04 13:52:50|19789.74|19669.74|19790.05|19670.05|19790.38|19670.38|19788.89|19668.89|10
1633355580000|2021-10-04 13:53:00|19790.31|19670.31|19790.65|19670.65|19790.82|19670.82|19788.97|19668.97|10
1633355590000|2021-10-04 13:53:10|19790.74|19670.74|19784.42|19664.42|19790.74|19670.74|19784.42|19664.42|10
1633355600000|2021-10-04 13:53:20|19784.99|19664.99|19784.58|19664.58|19785.62|19665.62|19783.85|19663.85|10
1633355610000|2021-10-04 13:53:30|19784.45|19664.45|19787.36|19667.36|19787.36|19667.36|19784.45|19664.45|10
1633355620000|2021-10-04 13:53:40|19787.19|19667.19|19787.67|19667.67|19787.86|19667.86|19786.74|19666.74|10
1633355630000|2021-10-04 13:53:50|19787.52|19667.52|19787.84|19667.84|19788.04|19668.04|19787.17|19667.17|10
1633355640000|2021-10-04 13:54:00|19787.25|19667.25|19787.96|19667.96|19788.07|19668.07|19787.25|19667.25|10
1633355650000|2021-10-04 13:54:10|19787.58|19667.58|19786.82|19666.82|19788.2|19668.2|19786.82|19666.82|10
1633355660000|2021-10-04 13:54:20|19786.14|19666.14|19783.5|19663.5|19786.14|19666.14|19783.16|19663.16|10
1633355670000|2021-10-04 13:54:30|19783.45|19663.45|19783.77|19663.77|19783.77|19663.77|19782.34|19662.34|10
1633355680000|2021-10-04 13:54:40|19784.21|19664.21|19785.65|19665.65|19786.19|19666.19|19784.21|19664.21|8
1633355690000|2021-10-04 13:54:50|19785.71|19665.71|19781.99|19661.99|19785.71|19665.71|19781.99|19661.99|10
1633355700000|2021-10-04 13:55:00|19781.39|19661.39|19781.58|19661.58|19782.15|19662.15|19781.01|19661.01|10
1633355710000|2021-10-04 13:55:10|19781.65|19661.65|19784.26|19664.26|19784.26|19664.26|19780.49|19660.49|10
1633355720000|2021-10-04 13:55:20|19784.43|19664.43|19785.26|19665.26|19785.3|19665.3|19784.24|19664.24|10
1633355730000|2021-10-04 13:55:30|19785.15|19665.15|19783.79|19663.79|19785.62|19665.62|19783.79|19663.79|10
1633355740000|2021-10-04 13:55:40|19784.29|19664.29|19786.05|19666.05|19786.14|19666.14|19784.2|19664.2|10
1633355750000|2021-10-04 13:55:50|19785.84|19665.84|19786.29|19666.29|19786.29|19666.29|19785.8|19665.8|10
1633355760000|2021-10-04 13:56:00|19786.18|19666.18|19786.77|19666.77|19787.76|19667.76|19785.72|19665.72|10
1633355770000|2021-10-04 13:56:10|19786.83|19666.83|19788.55|19668.55|19788.71|19668.71|19786.83|19666.83|10
1633355780000|2021-10-04 13:56:20|19788.86|19668.86|19785.97|19665.97|19788.91|19668.91|19785.97|19665.97|10
1633355790000|2021-10-04 13:56:30|19786.06|19666.06|19784.56|19664.56|19786.06|19666.06|19784.56|19664.56|10
1633355800000|2021-10-04 13:56:40|19784.06|19664.06|19782.52|19662.52|19784.06|19664.06|19781.84|19661.84|10
1633355810000|2021-10-04 13:56:50|19782.78|19662.78|19783.35|19663.35|19783.46|19663.46|19782.65|19662.65|10
1633355820000|2021-10-04 13:57:00|19784.05|19664.05|19788.58|19668.58|19788.58|19668.58|19784.05|19664.05|9
1633355830000|2021-10-04 13:57:10|19789.41|19669.41|19791.53|19671.53|19791.53|19671.53|19788.85|19668.85|10
1633355840000|2021-10-04 13:57:20|19791.89|19671.89|19794.98|19674.98|19794.98|19674.98|19791.89|19671.89|10
1633355850000|2021-10-04 13:57:30|19795|19675|19798.15|19678.15|19798.15|19678.15|19795|19675|10
1633355860000|2021-10-04 13:57:40|19797.58|19677.58|19801.94|19681.94|19801.94|19681.94|19797.58|19677.58|10
1633355870000|2021-10-04 13:57:50|19802.53|19682.53|19803.38|19683.38|19803.56|19683.56|19802.29|19682.29|10
1633355880000|2021-10-04 13:58:00|19803.7|19683.7|19807.69|19687.69|19807.69|19687.69|19803.7|19683.7|10
1633355890000|2021-10-04 13:58:10|19807|19687|19808.18|19688.18|19808.2|19688.2|19807|19687|10
1633355900000|2021-10-04 13:58:20|19808.6|19688.6|19807.97|19687.97|19809|19689|19807.57|19687.57|10
1633355910000|2021-10-04 13:58:30|19807.57|19687.57|19809.35|19689.35|19809.35|19689.35|19807.57|19687.57|10
1633355920000|2021-10-04 13:58:40|19810.15|19690.15|19820.34|19700.34|19820.34|19700.34|19809.76|19689.76|10
1633355930000|2021-10-04 13:58:50|19820.45|19700.45|19825.78|19705.78|19825.78|19705.78|19820.45|19700.45|10
1633355940000|2021-10-04 13:59:00|19826.39|19706.39|19830.95|19710.95|19830.95|19710.95|19826.39|19706.39|10
1633355950000|2021-10-04 13:59:10|19830.62|19710.62|19836.37|19716.37|19836.4|19716.4|19830.62|19710.62|10
1633355960000|2021-10-04 13:59:20|19836.6|19716.6|19844.93|19724.93|19844.93|19724.93|19836.6|19716.6|10
1633355970000|2021-10-04 13:59:30|19845.27|19725.27|19849.4|19729.4|19849.4|19729.4|19845.27|19725.27|10
1633355980000|2021-10-04 13:59:40|19849.94|19729.94|19848.14|19728.14|19849.94|19729.94|19847.34|19727.34|10
1633355990000|2021-10-04 13:59:50|19848.49|19728.49|19855.27|19735.27|19855.27|19735.27|19845.13|19725.13|10
1633356000000|2021-10-04 14:00:00|19855.49|19735.49|19886.7|19766.7|19886.7|19766.7|19855.49|19735.49|10
1633356010000|2021-10-04 14:00:10|19889.4|19769.4|19911.12|19791.12|19911.12|19791.12|19889.4|19769.4|10
1633356020000|2021-10-04 14:00:20|19911.7|19791.7|19937.69|19817.69|19937.69|19817.69|19911.7|19791.7|10
1633356030000|2021-10-04 14:00:30|19942.13|19822.13|19946.17|19826.17|19947.27|19827.27|19941.96|19821.96|10
1633356040000|2021-10-04 14:00:40|19946.61|19826.61|19954.9|19834.9|19954.9|19834.9|19946.34|19826.34|10
1633356050000|2021-10-04 14:00:50|19955.2|19835.2|19952.33|19832.33|19956.04|19836.04|19952.33|19832.33|10
1633356060000|2021-10-04 14:01:00|19952.74|19832.74|19965.08|19845.08|19965.08|19845.08|19952.74|19832.74|10
1633356070000|2021-10-04 14:01:10|19966.97|19846.97|19988.07|19868.07|19988.07|19868.07|19966.97|19846.97|10
1633356080000|2021-10-04 14:01:20|19997.59|19877.59|20014.95|19894.95|20014.95|19894.95|19997.59|19877.59|10
1633356090000|2021-10-04 14:01:30|20017.02|19897.02|20011.56|19891.56|20017.84|19897.84|20007.92|19887.92|10
1633356100000|2021-10-04 14:01:40|20012.03|19892.03|20010.17|19890.17|20012.61|19892.61|20009.01|19889.01|10
1633356110000|2021-10-04 14:01:50|20011.94|19891.94|20018.86|19898.86|20018.91|19898.91|20011.94|19891.94|9
1633356120000|2021-10-04 14:02:00|20018.02|19898.02|20025.19|19905.19|20025.89|19905.89|20018.02|19898.02|9
1633356130000|2021-10-04 14:02:10|20024.8|19904.8|20027.88|19907.88|20027.88|19907.88|20023.18|19903.18|10
1633356140000|2021-10-04 14:02:20|20029.36|19909.36|20021.84|19901.84|20030.65|19910.65|20021.84|19901.84|10
1633356150000|2021-10-04 14:02:30|20021.15|19901.15|20008.53|19888.53|20021.15|19901.15|20008.53|19888.53|10
1633356160000|2021-10-04 14:02:40|20008.22|19888.22|19990.6|19870.6|20008.22|19888.22|19990.6|19870.6|10
1633356170000|2021-10-04 14:02:50|19990.73|19870.73|19988.8|19868.8|19990.93|19870.93|19988.2|19868.2|10
1633356180000|2021-10-04 14:03:00|19988.38|19868.38|19984.8|19864.8|19988.38|19868.38|19984.65|19864.65|10
1633356190000|2021-10-04 14:03:10|19984.6|19864.6|19982.89|19862.89|19984.6|19864.6|19982.86|19862.86|9
1633356200000|2021-10-04 14:03:20|19983.09|19863.09|19988.87|19868.87|19988.87|19868.87|19983.09|19863.09|10
1633356210000|2021-10-04 14:03:30|19988.97|19868.97|19988.92|19868.92|19988.97|19868.97|19986.82|19866.82|10
1633356220000|2021-10-04 14:03:40|19987.59|19867.59|19973.08|19853.08|19988.5|19868.5|19973.08|19853.08|10
1633356230000|2021-10-04 14:03:50|19972.49|19852.49|19953.35|19833.35|19972.49|19852.49|19953.35|19833.35|10
1633356240000|2021-10-04 14:04:00|19952.73|19832.73|19955.36|19835.36|19955.43|19835.43|19952.53|19832.53|10
1633356250000|2021-10-04 14:04:10|19955.97|19835.97|19955.56|19835.56|19956.12|19836.12|19954.81|19834.81|10
1633356260000|2021-10-04 14:04:20|19955.61|19835.61|19960.41|19840.41|19960.41|19840.41|19955.61|19835.61|10
1633356270000|2021-10-04 14:04:30|19960.83|19840.83|19968.02|19848.02|19968.02|19848.02|19960.08|19840.08|10
1633356280000|2021-10-04 14:04:40|19968.23|19848.23|19972.39|19852.39|19973.31|19853.31|19968|19848|10
1633356290000|2021-10-04 14:04:50|19972.57|19852.57|19973.6|19853.6|19974.09|19854.09|19971.48|19851.48|10
1633356300000|2021-10-04 14:05:00|19972.22|19852.22|19970.71|19850.71|19972.7|19852.7|19970.71|19850.71|10
1633356310000|2021-10-04 14:05:10|19970.64|19850.64|19964.33|19844.33|19970.64|19850.64|19964.33|19844.33|10
1633356320000|2021-10-04 14:05:20|19964.03|19844.03|19958.99|19838.99|19964.03|19844.03|19958.99|19838.99|10
1633356330000|2021-10-04 14:05:30|19958.58|19838.58|19943.35|19823.35|19958.58|19838.58|19943.35|19823.35|10
1633356340000|2021-10-04 14:05:40|19942.74|19822.74|19940.97|19820.97|19943.36|19823.36|19940.9|19820.9|10
1633356350000|2021-10-04 14:05:50|19940.9|19820.9|19917.74|19797.74|19940.9|19820.9|19917.74|19797.74|10
1633356360000|2021-10-04 14:06:00|19915.54|19795.54|19880.13|19760.13|19915.92|19795.92|19880.13|19760.13|10
1633356370000|2021-10-04 14:06:10|19878.54|19758.54|19852.08|19732.08|19878.54|19758.54|19852.08|19732.08|10
1633356380000|2021-10-04 14:06:20|19849.6|19729.6|19838.2|19718.2|19849.6|19729.6|19838.05|19718.05|10
1633356390000|2021-10-04 14:06:30|19841.02|19721.02|19850.4|19730.4|19850.4|19730.4|19837.34|19717.34|10
1633356400000|2021-10-04 14:06:40|19852.76|19732.76|19865.61|19745.61|19868.24|19748.24|19852.76|19732.76|10
1633356410000|2021-10-04 14:06:50|19868.75|19748.75|19868.5|19748.5|19871.73|19751.73|19867.7|19747.7|10
1633356420000|2021-10-04 14:07:00|19868.41|19748.41|19866.65|19746.65|19869.14|19749.14|19865.66|19745.66|10
1633356430000|2021-10-04 14:07:10|19866.18|19746.18|19862.11|19742.11|19866.18|19746.18|19861.65|19741.65|10
1633356440000|2021-10-04 14:07:20|19860.72|19740.72|19859.96|19739.96|19860.72|19740.72|19859.32|19739.32|10
1633356450000|2021-10-04 14:07:30|19860.2|19740.2|19861.95|19741.95|19863.52|19743.52|19860.2|19740.2|10
1633356460000|2021-10-04 14:07:40|19860.73|19740.73|19859.17|19739.17|19861|19741|19859.17|19739.17|10
1633356470000|2021-10-04 14:07:50|19859.08|19739.08|19860.36|19740.36|19861.58|19741.58|19859.08|19739.08|10
1633356480000|2021-10-04 14:08:00|19860.3|19740.3|19863.03|19743.03|19864.27|19744.27|19860.3|19740.3|10
1633356490000|2021-10-04 14:08:10|19862.18|19742.18|19860.5|19740.5|19862.18|19742.18|19860.5|19740.5|10
1633356500000|2021-10-04 14:08:20|19860.65|19740.65|19859.07|19739.07|19862.49|19742.49|19859.07|19739.07|10
1633356510000|2021-10-04 14:08:30|19860.42|19740.42|19866.61|19746.61|19866.61|19746.61|19860.42|19740.42|10
1633356520000|2021-10-04 14:08:40|19866.79|19746.79|19870.53|19750.53|19870.77|19750.77|19866.64|19746.64|10
1633356530000|2021-10-04 14:08:50|19871.11|19751.11|19875.96|19755.96|19875.96|19755.96|19871.11|19751.11|10
1633356540000|2021-10-04 14:09:00|19876.15|19756.15|19886.39|19766.39|19886.39|19766.39|19876.15|19756.15|10
1633356550000|2021-10-04 14:09:10|19888|19768|19898.16|19778.16|19898.16|19778.16|19888|19768|10
1633356560000|2021-10-04 14:09:20|19899.91|19779.91|19913.38|19793.38|19913.38|19793.38|19899.91|19779.91|10
1633356570000|2021-10-04 14:09:30|19913.18|19793.18|19924.58|19804.58|19924.58|19804.58|19912.98|19792.98|10
1633356580000|2021-10-04 14:09:40|19926.13|19806.13|19934.02|19814.02|19934.78|19814.78|19926.13|19806.13|10
1633356590000|2021-10-04 14:09:50|19934.23|19814.23|19933.53|19813.53|19934.72|19814.72|19932.92|19812.92|10
1633356600000|2021-10-04 14:10:00|19933.27|19813.27|19930.84|19810.84|19934.07|19814.07|19930.84|19810.84|10
1633356610000|2021-10-04 14:10:10|19930.18|19810.18|19927.25|19807.25|19930.18|19810.18|19926|19806|10
1633356620000|2021-10-04 14:10:20|19926.99|19806.99|19926.55|19806.55|19927.22|19807.22|19926.16|19806.16|9
1633356630000|2021-10-04 14:10:30|19926.87|19806.87|19931.01|19811.01|19931.01|19811.01|19926.87|19806.87|10
1633356640000|2021-10-04 14:10:40|19930.8|19810.8|19941.2|19821.2|19941.2|19821.2|19930.8|19810.8|10
1633356650000|2021-10-04 14:10:50|19942.71|19822.71|19949.86|19829.86|19949.86|19829.86|19942.6|19822.6|10
1633356660000|2021-10-04 14:11:00|19949.8|19829.8|19953.26|19833.26|19953.51|19833.51|19949.8|19829.8|10
1633356670000|2021-10-04 14:11:10|19953.11|19833.11|19951.55|19831.55|19953.11|19833.11|19950.77|19830.77|10
1633356680000|2021-10-04 14:11:20|19950.79|19830.79|19948.98|19828.98|19950.79|19830.79|19948.98|19828.98|9
1633356690000|2021-10-04 14:11:30|19949.29|19829.29|19947.41|19827.41|19949.29|19829.29|19947.41|19827.41|10
1633356700000|2021-10-04 14:11:40|19947.49|19827.49|19946.18|19826.18|19947.99|19827.99|19944.95|19824.95|9
1633356710000|2021-10-04 14:11:50|19945.98|19825.98|19948.33|19828.33|19948.33|19828.33|19945.75|19825.75|9
1633356720000|2021-10-04 14:12:00|19948.44|19828.44|19948.69|19828.69|19949.12|19829.12|19947.17|19827.17|10
1633356730000|2021-10-04 14:12:10|19946.59|19826.59|19944.47|19824.47|19946.65|19826.65|19944.47|19824.47|10
1633356740000|2021-10-04 14:12:20|19943.58|19823.58|19940.71|19820.71|19943.58|19823.58|19940.55|19820.55|10
1633356750000|2021-10-04 14:12:30|19940.32|19820.32|19937.79|19817.79|19940.38|19820.38|19937.76|19817.76|10
1633356760000|2021-10-04 14:12:40|19937.92|19817.92|19939.75|19819.75|19939.75|19819.75|19937.09|19817.09|10
1633356770000|2021-10-04 14:12:50|19939.95|19819.95|19940.87|19820.87|19942.39|19822.39|19939.95|19819.95|10
1633356780000|2021-10-04 14:13:00|19941.26|19821.26|19941.34|19821.34|19942.5|19822.5|19941.04|19821.04|10
1633356790000|2021-10-04 14:13:10|19942.82|19822.82|19937.33|19817.33|19942.82|19822.82|19937.33|19817.33|10
1633356800000|2021-10-04 14:13:20|19937.22|19817.22|19932.44|19812.44|19937.22|19817.22|19932.44|19812.44|10
1633356810000|2021-10-04 14:13:30|19930.95|19810.95|19926.29|19806.29|19930.95|19810.95|19926.29|19806.29|10
1633356820000|2021-10-04 14:13:40|19926.32|19806.32|19923.37|19803.37|19926.32|19806.32|19923.22|19803.22|10
1633356830000|2021-10-04 14:13:50|19924.1|19804.1|19922.12|19802.12|19924.1|19804.1|19921.21|19801.21|10
1633356840000|2021-10-04 14:14:00|19923.54|19803.54|19923.33|19803.33|19923.54|19803.54|19920.73|19800.73|10
1633356850000|2021-10-04 14:14:10|19923.31|19803.31|19925.69|19805.69|19925.69|19805.69|19923.31|19803.31|10
1633356860000|2021-10-04 14:14:20|19926.01|19806.01|19927.96|19807.96|19928.44|19808.44|19926.01|19806.01|10
1633356870000|2021-10-04 14:14:30|19927.89|19807.89|19928.55|19808.55|19929.53|19809.53|19927.89|19807.89|10
1633356880000|2021-10-04 14:14:40|19928.37|19808.37|19929.54|19809.54|19929.84|19809.84|19928.37|19808.37|10
1633356890000|2021-10-04 14:14:50|19929.39|19809.39|19922.92|19802.92|19929.94|19809.94|19922.92|19802.92|10
1633356900000|2021-10-04 14:15:00|19922.43|19802.43|19915.2|19795.2|19922.43|19802.43|19915.2|19795.2|10
1633356910000|2021-10-04 14:15:10|19914.27|19794.27|19913.95|19793.95|19916.03|19796.03|19913.79|19793.79|10
1633356920000|2021-10-04 14:15:20|19913.46|19793.46|19914.41|19794.41|19914.41|19794.41|19912.99|19792.99|10
1633356930000|2021-10-04 14:15:30|19914.33|19794.33|19921.09|19801.09|19921.09|19801.09|19914.33|19794.33|10
1633356940000|2021-10-04 14:15:40|19922.44|19802.44|19925.63|19805.63|19925.63|19805.63|19922.44|19802.44|9
1633356950000|2021-10-04 14:15:50|19926.55|19806.55|19926.12|19806.12|19927.8|19807.8|19926.12|19806.12|10
1633356960000|2021-10-04 14:16:00|19926.24|19806.24|19923.44|19803.44|19926.24|19806.24|19923.44|19803.44|10
1633356970000|2021-10-04 14:16:10|19922.63|19802.63|19921.97|19801.97|19923.15|19803.15|19921.97|19801.97|9
1633356980000|2021-10-04 14:16:20|19921.87|19801.87|19919.58|19799.58|19921.98|19801.98|19919.49|19799.49|10
1633356990000|2021-10-04 14:16:30|19919.45|19799.45|19922.3|19802.3|19922.3|19802.3|19918.86|19798.86|10
1633357000000|2021-10-04 14:16:40|19923.91|19803.91|19923.81|19803.81|19924.14|19804.14|19922.74|19802.74|10
1633357010000|2021-10-04 14:16:50|19923.88|19803.88|19922.67|19802.67|19924.07|19804.07|19922.67|19802.67|9
1633357020000|2021-10-04 14:17:00|19923.11|19803.11|19924.32|19804.32|19924.44|19804.44|19923.11|19803.11|9
1633357030000|2021-10-04 14:17:10|19924.16|19804.16|19925.72|19805.72|19925.72|19805.72|19923.23|19803.23|10
1633357040000|2021-10-04 14:17:20|19926.03|19806.03|19926.45|19806.45|19926.45|19806.45|19925.65|19805.65|10
1633357050000|2021-10-04 14:17:30|19925.76|19805.76|19926.29|19806.29|19926.69|19806.69|19925.76|19805.76|10
1633357060000|2021-10-04 14:17:40|19926.25|19806.25|19924.74|19804.74|19926.25|19806.25|19923.99|19803.99|10
1633357070000|2021-10-04 14:17:50|19925.15|19805.15|19929.7|19809.7|19929.7|19809.7|19925.15|19805.15|8
1633357080000|2021-10-04 14:18:00|19931.05|19811.05|19931.62|19811.62|19932.2|19812.2|19931.05|19811.05|10
1633357090000|2021-10-04 14:18:10|19930.83|19810.83|19928.16|19808.16|19931.6|19811.6|19928.16|19808.16|10
1633357100000|2021-10-04 14:18:20|19927.32|19807.32|19928.57|19808.57|19929.05|19809.05|19927.18|19807.18|10
1633357110000|2021-10-04 14:18:30|19929.42|19809.42|19928.41|19808.41|19929.42|19809.42|19928.41|19808.41|10
1633357120000|2021-10-04 14:18:40|19928.69|19808.69|19929.05|19809.05|19929.05|19809.05|19927.23|19807.23|9
1633357130000|2021-10-04 14:18:50|19929.09|19809.09|19931.38|19811.38|19931.38|19811.38|19928.94|19808.94|10
1633357140000|2021-10-04 14:19:00|19931.89|19811.89|19932.89|19812.89|19932.89|19812.89|19930.94|19810.94|10
1633357150000|2021-10-04 14:19:10|19932.85|19812.85|19936.18|19816.18|19936.18|19816.18|19932.85|19812.85|9
1633357160000|2021-10-04 14:19:20|19937.25|19817.25|19941.5|19821.5|19941.5|19821.5|19937.25|19817.25|10
1633357170000|2021-10-04 14:19:30|19942.66|19822.66|19955.66|19835.66|19955.66|19835.66|19941.96|19821.96|9
1633357180000|2021-10-04 14:19:40|19957.26|19837.26|19959.77|19839.77|19961.1|19841.1|19957.26|19837.26|10
1633357190000|2021-10-04 14:19:50|19959.04|19839.04|19956.67|19836.67|19959.04|19839.04|19955.32|19835.32|10
1633357200000|2021-10-04 14:20:00|19955.13|19835.13|19951.31|19831.31|19955.13|19835.13|19951.25|19831.25|10
1633357210000|2021-10-04 14:20:10|19951.45|19831.45|19949.73|19829.73|19952.43|19832.43|19949.4|19829.4|10
1633357220000|2021-10-04 14:20:20|19950.08|19830.08|19948.05|19828.05|19950.08|19830.08|19948.05|19828.05|9
1633357230000|2021-10-04 14:20:30|19947.53|19827.53|19948.81|19828.81|19948.81|19828.81|19947.11|19827.11|10
1633357240000|2021-10-04 14:20:40|19948.92|19828.92|19947.14|19827.14|19949.03|19829.03|19947.14|19827.14|10
1633357250000|2021-10-04 14:20:50|19947.05|19827.05|19945.98|19825.98|19947.21|19827.21|19945.98|19825.98|10
1633357260000|2021-10-04 14:21:00|19944.72|19824.72|19941.94|19821.94|19944.96|19824.96|19941.94|19821.94|10
1633357270000|2021-10-04 14:21:10|19941.41|19821.41|19938.07|19818.07|19941.41|19821.41|19937.91|19817.91|10
1633357280000|2021-10-04 14:21:20|19937.87|19817.87|19937.81|19817.81|19937.87|19817.87|19936.49|19816.49|9
1633357290000|2021-10-04 14:21:30|19936.74|19816.74|19936.85|19816.85|19938.9|19818.9|19936.74|19816.74|10
1633357300000|2021-10-04 14:21:40|19936.92|19816.92|19940.95|19820.95|19941.16|19821.16|19936.92|19816.92|10
1633357310000|2021-10-04 14:21:50|19940.57|19820.57|19939.33|19819.33|19942.16|19822.16|19938.86|19818.86|10
1633357320000|2021-10-04 14:22:00|19938.76|19818.76|19941.74|19821.74|19942.13|19822.13|19938.76|19818.76|10
1633357330000|2021-10-04 14:22:10|19942.3|19822.3|19940.22|19820.22|19942.3|19822.3|19939.81|19819.81|10
1633357340000|2021-10-04 14:22:20|19940.17|19820.17|19941.01|19821.01|19941.2|19821.2|19940.08|19820.08|10
1633357350000|2021-10-04 14:22:30|19940.72|19820.72|19941.79|19821.79|19941.79|19821.79|19940.39|19820.39|10
1633357360000|2021-10-04 14:22:40|19942.14|19822.14|19942.77|19822.77|19942.77|19822.77|19941.99|19821.99|10
1633357370000|2021-10-04 14:22:50|19942.65|19822.65|19944.74|19824.74|19944.74|19824.74|19942.65|19822.65|9
1633357380000|2021-10-04 14:23:00|19944.38|19824.38|19945.44|19825.44|19945.69|19825.69|19943.67|19823.67|10
1633357390000|2021-10-04 14:23:10|19946.73|19826.73|19949.57|19829.57|19949.57|19829.57|19946.16|19826.16|10
1633357400000|2021-10-04 14:23:20|19949.07|19829.07|19952.33|19832.33|19952.33|19832.33|19949.07|19829.07|10
1633357410000|2021-10-04 14:23:30|19953.01|19833.01|19954.45|19834.45|19955.61|19835.61|19953.01|19833.01|10
1633357420000|2021-10-04 14:23:40|19955.48|19835.48|19956.69|19836.69|19956.73|19836.73|19955.48|19835.48|9
1633357430000|2021-10-04 14:23:50|19957.17|19837.17|19956.5|19836.5|19957.49|19837.49|19956.26|19836.26|10
1633357440000|2021-10-04 14:24:00|19955.12|19835.12|19958.18|19838.18|19958.18|19838.18|19955.12|19835.12|10
1633357450000|2021-10-04 14:24:10|19958.08|19838.08|19959.68|19839.68|19960.03|19840.03|19958.08|19838.08|10
1633357460000|2021-10-04 14:24:20|19960.15|19840.15|19961.66|19841.66|19961.81|19841.81|19960.12|19840.12|10
1633357470000|2021-10-04 14:24:30|19961.58|19841.58|19961.69|19841.69|19961.86|19841.86|19960.53|19840.53|10
1633357480000|2021-10-04 14:24:40|19960.97|19840.97|19959.87|19839.87|19961.44|19841.44|19959.06|19839.06|10
1633357490000|2021-10-04 14:24:50|19960.01|19840.01|19956.65|19836.65|19960.24|19840.24|19956.65|19836.65|10
1633357500000|2021-10-04 14:25:00|19956.07|19836.07|19953.82|19833.82|19956.22|19836.22|19953.82|19833.82|9
1633357510000|2021-10-04 14:25:10|19952.92|19832.92|19956.01|19836.01|19956.2|19836.2|19952.92|19832.92|10
1633357520000|2021-10-04 14:25:20|19955.95|19835.95|19954.62|19834.62|19956.84|19836.84|19954.62|19834.62|10
1633357530000|2021-10-04 14:25:30|19956.05|19836.05|19954.02|19834.02|19956.05|19836.05|19954.02|19834.02|10
1633357540000|2021-10-04 14:25:40|19953.98|19833.98|19950.75|19830.75|19953.98|19833.98|19950.66|19830.66|10
1633357550000|2021-10-04 14:25:50|19951.44|19831.44|19950.27|19830.27|19951.97|19831.97|19950.27|19830.27|10
1633357560000|2021-10-04 14:26:00|19950.18|19830.18|19945.84|19825.84|19950.18|19830.18|19945.84|19825.84|10
1633357570000|2021-10-04 14:26:10|19945.86|19825.86|19943.39|19823.39|19946.09|19826.09|19943.39|19823.39|10
1633357580000|2021-10-04 14:26:20|19942.76|19822.76|19938.51|19818.51|19942.76|19822.76|19938.51|19818.51|10
1633357590000|2021-10-04 14:26:30|19938.7|19818.7|19937.3|19817.3|19938.7|19818.7|19937.3|19817.3|10
1633357600000|2021-10-04 14:26:40|19937.16|19817.16|19934.28|19814.28|19937.16|19817.16|19934.28|19814.28|10
1633357610000|2021-10-04 14:26:50|19934.99|19814.99|19935.75|19815.75|19936.42|19816.42|19933.95|19813.95|10
1633357620000|2021-10-04 14:27:00|19935.56|19815.56|19932.89|19812.89|19935.66|19815.66|19932.89|19812.89|10
1633357630000|2021-10-04 14:27:10|19932.11|19812.11|19929.79|19809.79|19932.11|19812.11|19929.63|19809.63|10
1633357640000|2021-10-04 14:27:20|19929.74|19809.74|19927.75|19807.75|19929.74|19809.74|19925.91|19805.91|10
1633357650000|2021-10-04 14:27:30|19928.01|19808.01|19927.06|19807.06|19928.78|19808.78|19926.52|19806.52|9
1633357660000|2021-10-04 14:27:40|19926.57|19806.57|19924.26|19804.26|19926.72|19806.72|19924.26|19804.26|8
1633357670000|2021-10-04 14:27:50|19923.67|19803.67|19922.04|19802.04|19923.98|19803.98|19922.04|19802.04|9
1633357680000|2021-10-04 14:28:00|19921.18|19801.18|19918.63|19798.63|19921.31|19801.31|19918.63|19798.63|10
1633357690000|2021-10-04 14:28:10|19918.37|19798.37|19910.61|19790.61|19918.37|19798.37|19910.61|19790.61|10
1633357700000|2021-10-04 14:28:20|19910.98|19790.98|19908.59|19788.59|19910.98|19790.98|19908.59|19788.59|10
1633357710000|2021-10-04 14:28:30|19908.6|19788.6|19907.3|19787.3|19908.98|19788.98|19907.3|19787.3|10
1633357720000|2021-10-04 14:28:40|19907.96|19787.96|19907.5|19787.5|19908.67|19788.67|19906.83|19786.83|10
1633357730000|2021-10-04 14:28:50|19907.19|19787.19|19906.9|19786.9|19907.49|19787.49|19906.15|19786.15|10
1633357740000|2021-10-04 14:29:00|19906.1|19786.1|19904.88|19784.88|19906.52|19786.52|19904.61|19784.61|10
1633357750000|2021-10-04 14:29:10|19904.13|19784.13|19907.92|19787.92|19907.92|19787.92|19903.77|19783.77|10
1633357760000|2021-10-04 14:29:20|19907.95|19787.95|19909.12|19789.12|19909.12|19789.12|19907.21|19787.21|10
1633357770000|2021-10-04 14:29:30|19909.78|19789.78|19914.08|19794.08|19914.08|19794.08|19909.78|19789.78|10
1633357780000|2021-10-04 14:29:40|19914.57|19794.57|19916.71|19796.71|19916.71|19796.71|19914.55|19794.55|9
1633357790000|2021-10-04 14:29:50|19916.81|19796.81|19917.24|19797.24|19917.7|19797.7|19916.81|19796.81|10
1633357800000|2021-10-04 14:30:00|19917.05|19797.05|19915.23|19795.23|19917.05|19797.05|19914.96|19794.96|10
1633357810000|2021-10-04 14:30:10|19915.25|19795.25|19917.25|19797.25|19917.25|19797.25|19915.25|19795.25|10
1633357820000|2021-10-04 14:30:20|19917.51|19797.51|19914.8|19794.8|19917.6|19797.6|19914.8|19794.8|10
1633357830000|2021-10-04 14:30:30|19914.97|19794.97|19908.71|19788.71|19914.97|19794.97|19908.71|19788.71|9
1633357840000|2021-10-04 14:30:40|19909.01|19789.01|19903.8|19783.8|19909.01|19789.01|19903.8|19783.8|10
1633357850000|2021-10-04 14:30:50|19903.29|19783.29|19899.43|19779.43|19903.29|19783.29|19899.43|19779.43|10
1633357860000|2021-10-04 14:31:00|19899.18|19779.18|19899.41|19779.41|19900.38|19780.38|19899.18|19779.18|10
1633357870000|2021-10-04 14:31:10|19900.72|19780.72|19901.94|19781.94|19902.23|19782.23|19900.72|19780.72|10
1633357880000|2021-10-04 14:31:20|19901.68|19781.68|19902.09|19782.09|19902.09|19782.09|19900.64|19780.64|10
1633357890000|2021-10-04 14:31:30|19902.22|19782.22|19902.44|19782.44|19904.04|19784.04|19902.22|19782.22|10
1633357900000|2021-10-04 14:31:40|19902.37|19782.37|19904.87|19784.87|19904.95|19784.95|19902.37|19782.37|10
1633357910000|2021-10-04 14:31:50|19904.9|19784.9|19906.6|19786.6|19907.69|19787.69|19904.9|19784.9|10
1633357920000|2021-10-04 14:32:00|19906.88|19786.88|19905.45|19785.45|19907.23|19787.23|19905.44|19785.44|10
1633357930000|2021-10-04 14:32:10|19905.15|19785.15|19901.87|19781.87|19905.15|19785.15|19901.87|19781.87|10
1633357940000|2021-10-04 14:32:20|19901.38|19781.38|19899.27|19779.27|19901.96|19781.96|19899.15|19779.15|10
1633357950000|2021-10-04 14:32:30|19899.23|19779.23|19897.26|19777.26|19899.62|19779.62|19897.26|19777.26|10
1633357960000|2021-10-04 14:32:40|19897.24|19777.24|19895.37|19775.37|19897.24|19777.24|19895.37|19775.37|10
1633357970000|2021-10-04 14:32:50|19895.44|19775.44|19894.02|19774.02|19895.47|19775.47|19894.02|19774.02|10
1633357980000|2021-10-04 14:33:00|19895.03|19775.03|19898.61|19778.61|19898.61|19778.61|19894.79|19774.79|9
1633357990000|2021-10-04 14:33:10|19899.22|19779.22|19898.58|19778.58|19900.13|19780.13|19898.58|19778.58|10
1633358000000|2021-10-04 14:33:20|19898.52|19778.52|19897.79|19777.79|19898.6|19778.6|19897.35|19777.35|10
1633358010000|2021-10-04 14:33:30|19898.2|19778.2|19895.77|19775.77|19898.23|19778.23|19895.77|19775.77|10
1633358020000|2021-10-04 14:33:40|19895.17|19775.17|19889.28|19769.28|19895.26|19775.26|19889.28|19769.28|10
1633358030000|2021-10-04 14:33:50|19888.94|19768.94|19885.03|19765.03|19888.94|19768.94|19885.03|19765.03|10
1633358040000|2021-10-04 14:34:00|19884.2|19764.2|19880.19|19760.19|19884.2|19764.2|19880.19|19760.19|9
1633358050000|2021-10-04 14:34:10|19879.5|19759.5|19876.03|19756.03|19879.52|19759.52|19876.03|19756.03|10
1633358060000|2021-10-04 14:34:20|19875.19|19755.19|19870.74|19750.74|19875.19|19755.19|19870.74|19750.74|9
1633358070000|2021-10-04 14:34:30|19870.32|19750.32|19866.3|19746.3|19870.32|19750.32|19866.3|19746.3|10
1633358080000|2021-10-04 14:34:40|19865.52|19745.52|19864.9|19744.9|19866.17|19746.17|19864.9|19744.9|10
1633358090000|2021-10-04 14:34:50|19865.67|19745.67|19868.24|19748.24|19868.24|19748.24|19865.67|19745.67|10
1633358100000|2021-10-04 14:35:00|19868.37|19748.37|19866.14|19746.14|19868.37|19748.37|19865.75|19745.75|10
1633358110000|2021-10-04 14:35:10|19862.32|19742.32|19861.18|19741.18|19862.32|19742.32|19860.12|19740.12|10
1633358120000|2021-10-04 14:35:20|19860.49|19740.49|19859.73|19739.73|19860.49|19740.49|19858.47|19738.47|10
1633358130000|2021-10-04 14:35:30|19858.73|19738.73|19854.94|19734.94|19859.49|19739.49|19854.94|19734.94|9
1633358140000|2021-10-04 14:35:40|19854.62|19734.62|19849.14|19729.14|19854.62|19734.62|19849.14|19729.14|10
1633358150000|2021-10-04 14:35:50|19848.55|19728.55|19845.59|19725.59|19848.55|19728.55|19845.59|19725.59|10
1633358160000|2021-10-04 14:36:00|19845.22|19725.22|19841.15|19721.15|19845.22|19725.22|19841.15|19721.15|10
1633358170000|2021-10-04 14:36:10|19840.12|19720.12|19834.25|19714.25|19840.61|19720.61|19834.17|19714.17|10
1633358180000|2021-10-04 14:36:20|19834.27|19714.27|19824.92|19704.92|19834.27|19714.27|19824.92|19704.92|10
1633358190000|2021-10-04 14:36:30|19821.23|19701.23|19818.91|19698.91|19821.23|19701.23|19818.88|19698.88|10
1633358200000|2021-10-04 14:36:40|19819.3|19699.3|19817.36|19697.36|19819.3|19699.3|19816.59|19696.59|10
1633358210000|2021-10-04 14:36:50|19816.84|19696.84|19804.71|19684.71|19816.84|19696.84|19804.71|19684.71|10
1633358220000|2021-10-04 14:37:00|19804.01|19684.01|19800.76|19680.76|19804.57|19684.57|19800.63|19680.63|10
1633358230000|2021-10-04 14:37:10|19799.9|19679.9|19797.76|19677.76|19799.9|19679.9|19796.82|19676.82|9
1633358240000|2021-10-04 14:37:20|19798.19|19678.19|19795.25|19675.25|19798.19|19678.19|19794.67|19674.67|10
1633358250000|2021-10-04 14:37:30|19795.52|19675.52|19795.05|19675.05|19797.91|19677.91|19794.74|19674.74|10
1633358260000|2021-10-04 14:37:40|19795.18|19675.18|19798.51|19678.51|19798.51|19678.51|19795.18|19675.18|10
1633358270000|2021-10-04 14:37:50|19800.51|19680.51|19805.73|19685.73|19805.73|19685.73|19800.51|19680.51|10
1633358280000|2021-10-04 14:38:00|19807.43|19687.43|19809.96|19689.96|19809.96|19689.96|19807.43|19687.43|10
1633358290000|2021-10-04 14:38:10|19810.82|19690.82|19811.66|19691.66|19811.66|19691.66|19809.83|19689.83|10
1633358300000|2021-10-04 14:38:20|19811.73|19691.73|19812.31|19692.31|19812.38|19692.38|19811.11|19691.11|10
1633358310000|2021-10-04 14:38:30|19812.53|19692.53|19812.88|19692.88|19813.72|19693.72|19812.53|19692.53|9
1633358320000|2021-10-04 14:38:40|19812.89|19692.89|19810.84|19690.84|19813.84|19693.84|19810.84|19690.84|10
1633358330000|2021-10-04 14:38:50|19810.16|19690.16|19808.57|19688.57|19810.27|19690.27|19808.57|19688.57|10
1633358340000|2021-10-04 14:39:00|19807.85|19687.85|19800.95|19680.95|19807.85|19687.85|19800.95|19680.95|10
1633358350000|2021-10-04 14:39:10|19799.94|19679.94|19786|19666|19799.94|19679.94|19786|19666|10
1633358360000|2021-10-04 14:39:20|19785|19665|19769.08|19649.08|19785|19665|19769.08|19649.08|10
1633358370000|2021-10-04 14:39:30|19768.93|19648.93|19757.77|19637.77|19768.93|19648.93|19757.77|19637.77|10
1633358380000|2021-10-04 14:39:40|19756.05|19636.05|19747.35|19627.35|19756.05|19636.05|19747.35|19627.35|10
1633358390000|2021-10-04 14:39:50|19742.51|19622.51|19733.4|19613.4|19742.51|19622.51|19733.4|19613.4|10
1633358400000|2021-10-04 14:40:00|19729.88|19609.88|19714.91|19594.91|19729.88|19609.88|19713.1|19593.1|10
1633358410000|2021-10-04 14:40:10|19715.64|19595.64|19719.3|19599.3|19719.3|19599.3|19715.13|19595.13|10
1633358420000|2021-10-04 14:40:20|19720.3|19600.3|19730.31|19610.31|19730.32|19610.32|19720.3|19600.3|10
1633358430000|2021-10-04 14:40:30|19731.27|19611.27|19726.21|19606.21|19731.27|19611.27|19726.21|19606.21|10
1633358440000|2021-10-04 14:40:40|19725.94|19605.94|19718.11|19598.11|19725.94|19605.94|19718.11|19598.11|10
1633358450000|2021-10-04 14:40:50|19717.12|19597.12|19702.99|19582.99|19717.12|19597.12|19702.84|19582.84|9
1633358460000|2021-10-04 14:41:00|19703.22|19583.22|19687.12|19567.12|19703.22|19583.22|19687.12|19567.12|10
1633358470000|2021-10-04 14:41:10|19686.94|19566.94|19667.76|19547.76|19686.94|19566.94|19667.76|19547.76|10
1633358480000|2021-10-04 14:41:20|19654.35|19534.35|19633.73|19513.73|19654.35|19534.35|19633.38|19513.38|10
1633358490000|2021-10-04 14:41:30|19633.75|19513.75|19630.49|19510.49|19633.75|19513.75|19630.49|19510.49|10
1633358500000|2021-10-04 14:41:40|19629.86|19509.86|19618.69|19498.69|19629.86|19509.86|19617.75|19497.75|10
1633358510000|2021-10-04 14:41:50|19619.02|19499.02|19605.44|19485.44|19619.72|19499.72|19604.22|19484.22|10
1633358520000|2021-10-04 14:42:00|19602.64|19482.64|19609.61|19489.61|19609.61|19489.61|19601.77|19481.77|10
1633358530000|2021-10-04 14:42:10|19611.12|19491.12|19615.65|19495.65|19615.65|19495.65|19609.52|19489.52|10
1633358540000|2021-10-04 14:42:20|19615.83|19495.83|19627.5|19507.5|19627.5|19507.5|19615.83|19495.83|10
1633358550000|2021-10-04 14:42:30|19626.72|19506.72|19628.99|19508.99|19628.99|19508.99|19625.2|19505.2|10
1633358560000|2021-10-04 14:42:40|19630.85|19510.85|19634.85|19514.85|19636.86|19516.86|19630.85|19510.85|10
1633358570000|2021-10-04 14:42:50|19634.94|19514.94|19634.17|19514.17|19634.94|19514.94|19633.45|19513.45|10
1633358580000|2021-10-04 14:43:00|19634.32|19514.32|19644.03|19524.03|19644.03|19524.03|19633.79|19513.79|10
1633358590000|2021-10-04 14:43:10|19646.2|19526.2|19655.03|19535.03|19655.03|19535.03|19646.2|19526.2|10
1633358600000|2021-10-04 14:43:20|19655.66|19535.66|19663.18|19543.18|19663.32|19543.32|19655.66|19535.66|10
1633358610000|2021-10-04 14:43:30|19664.31|19544.31|19662.75|19542.75|19664.31|19544.31|19662.75|19542.75|9
1633358620000|2021-10-04 14:43:40|19662.37|19542.37|19653.83|19533.83|19662.37|19542.37|19653.42|19533.42|10
1633358630000|2021-10-04 14:43:50|19652.17|19532.17|19639.89|19519.89|19652.17|19532.17|19639.89|19519.89|10
1633358640000|2021-10-04 14:44:00|19638.91|19518.91|19633.81|19513.81|19638.91|19518.91|19633.81|19513.81|10
1633358650000|2021-10-04 14:44:10|19633.56|19513.56|19628.91|19508.91|19634.83|19514.83|19628.91|19508.91|9
1633358660000|2021-10-04 14:44:20|19627.86|19507.86|19626.26|19506.26|19627.86|19507.86|19624.6|19504.6|8
1633358670000|2021-10-04 14:44:30|19626.42|19506.42|19636.91|19516.91|19636.91|19516.91|19626.42|19506.42|10
1633358680000|2021-10-04 14:44:40|19639.56|19519.56|19640.77|19520.77|19641.94|19521.94|19639.56|19519.56|10
1633358690000|2021-10-04 14:44:50|19640.63|19520.63|19640.94|19520.94|19640.94|19520.94|19638.85|19518.85|10
1633358700000|2021-10-04 14:45:00|19641.45|19521.45|19641.47|19521.47|19641.94|19521.94|19641.21|19521.21|10
1633358710000|2021-10-04 14:45:10|19641.05|19521.05|19641.58|19521.58|19642.93|19522.93|19640.61|19520.61|10
1633358720000|2021-10-04 14:45:20|19641.72|19521.72|19638.7|19518.7|19641.72|19521.72|19638.7|19518.7|10
1633358730000|2021-10-04 14:45:30|19637.24|19517.24|19632.24|19512.24|19637.24|19517.24|19632.24|19512.24|10
1633358740000|2021-10-04 14:45:40|19630.95|19510.95|19624.94|19504.94|19630.95|19510.95|19624.94|19504.94|10
1633358750000|2021-10-04 14:45:50|19621.64|19501.64|19610.34|19490.34|19621.64|19501.64|19610.34|19490.34|10
1633358760000|2021-10-04 14:46:00|19609.02|19489.02|19595.11|19475.11|19609.32|19489.32|19595.11|19475.11|10
1633358770000|2021-10-04 14:46:10|19594.02|19474.02|19578.28|19458.28|19594.02|19474.02|19578.28|19458.28|10
1633358780000|2021-10-04 14:46:20|19570.49|19450.49|19554.14|19434.14|19570.49|19450.49|19553.33|19433.33|10
1633358790000|2021-10-04 14:46:30|19553.83|19433.83|19560.32|19440.32|19560.32|19440.32|19553.83|19433.83|10
1633358800000|2021-10-04 14:46:40|19560.95|19440.95|19562.72|19442.72|19562.72|19442.72|19560.46|19440.46|10
1633358810000|2021-10-04 14:46:50|19561.92|19441.92|19557.33|19437.33|19562.31|19442.31|19557.33|19437.33|10
1633358820000|2021-10-04 14:47:00|19556.77|19436.77|19555.76|19435.76|19556.77|19436.77|19554.83|19434.83|10
1633358830000|2021-10-04 14:47:10|19555.08|19435.08|19547.67|19427.67|19555.08|19435.08|19547.46|19427.46|10
1633358840000|2021-10-04 14:47:20|19546.07|19426.07|19545.01|19425.01|19546.27|19426.27|19544.07|19424.07|10
1633358850000|2021-10-04 14:47:30|19545.62|19425.62|19549.88|19429.88|19549.88|19429.88|19544.41|19424.41|10
1633358860000|2021-10-04 14:47:40|19550.65|19430.65|19557.21|19437.21|19557.42|19437.42|19550.38|19430.38|10
1633358870000|2021-10-04 14:47:50|19556.71|19436.71|19563.29|19443.29|19564.1|19444.1|19556.71|19436.71|10
1633358880000|2021-10-04 14:48:00|19564.34|19444.34|19565.65|19445.65|19565.65|19445.65|19562.44|19442.44|10
1633358890000|2021-10-04 14:48:10|19566.56|19446.56|19569.29|19449.29|19569.69|19449.69|19566.29|19446.29|10
1633358900000|2021-10-04 14:48:20|19568.82|19448.82|19570.31|19450.31|19571.57|19451.57|19568.82|19448.82|10
1633358910000|2021-10-04 14:48:30|19569.61|19449.61|19565.99|19445.99|19569.87|19449.87|19565.95|19445.95|10
1633358920000|2021-10-04 14:48:40|19566.66|19446.66|19566.95|19446.95|19567.88|19447.88|19565.7|19445.7|10
1633358930000|2021-10-04 14:48:50|19568.58|19448.58|19571.43|19451.43|19571.45|19451.45|19568.58|19448.58|9
1633358940000|2021-10-04 14:49:00|19570.89|19450.89|19568.19|19448.19|19570.94|19450.94|19568.19|19448.19|10
1633358950000|2021-10-04 14:49:10|19568.41|19448.41|19570.29|19450.29|19570.29|19450.29|19567.4|19447.4|10
1633358960000|2021-10-04 14:49:20|19570.36|19450.36|19569.25|19449.25|19570.59|19450.59|19568.77|19448.77|10
1633358970000|2021-10-04 14:49:30|19569.05|19449.05|19571.39|19451.39|19571.81|19451.81|19568.43|19448.43|10
1633358980000|2021-10-04 14:49:40|19571.45|19451.45|19571.97|19451.97|19572.28|19452.28|19571.45|19451.45|10
1633358990000|2021-10-04 14:49:50|19572.13|19452.13|19575.26|19455.26|19576.06|19456.06|19572.13|19452.13|10
1633359000000|2021-10-04 14:50:00|19577.02|19457.02|19573.38|19453.38|19577.69|19457.69|19573.38|19453.38|10
1633359010000|2021-10-04 14:50:10|19570.83|19450.83|19564.14|19444.14|19571.24|19451.24|19564.14|19444.14|10
1633359020000|2021-10-04 14:50:20|19564.1|19444.1|19559.8|19439.8|19565.18|19445.18|19559.8|19439.8|10
1633359030000|2021-10-04 14:50:30|19559.88|19439.88|19559.77|19439.77|19559.88|19439.88|19557.82|19437.82|10
1633359040000|2021-10-04 14:50:40|19559.87|19439.87|19561.3|19441.3|19562.83|19442.83|19559.87|19439.87|9
1633359050000|2021-10-04 14:50:50|19561.67|19441.67|19565.58|19445.58|19565.64|19445.64|19561.67|19441.67|9
1633359060000|2021-10-04 14:51:00|19565.54|19445.54|19570.1|19450.1|19570.1|19450.1|19565.54|19445.54|10
1633359070000|2021-10-04 14:51:10|19568.94|19448.94|19571.8|19451.8|19571.8|19451.8|19567.3|19447.3|10
1633359080000|2021-10-04 14:51:20|19571.86|19451.86|19576.45|19456.45|19576.45|19456.45|19571.86|19451.86|10
1633359090000|2021-10-04 14:51:30|19577.01|19457.01|19570.55|19450.55|19581.48|19461.48|19570.31|19450.31|10
1633359100000|2021-10-04 14:51:40|19568.88|19448.88|19559.58|19439.58|19568.88|19448.88|19559.58|19439.58|10
1633359110000|2021-10-04 14:51:50|19560.05|19440.05|19557.42|19437.42|19560.48|19440.48|19557.29|19437.29|10
1633359120000|2021-10-04 14:52:00|19557.16|19437.16|19555.35|19435.35|19557.16|19437.16|19555.25|19435.25|10
1633359130000|2021-10-04 14:52:10|19554.4|19434.4|19550.43|19430.43|19554.46|19434.46|19550.43|19430.43|10
1633359140000|2021-10-04 14:52:20|19549.33|19429.33|19550.05|19430.05|19552.84|19432.84|19549.33|19429.33|10
1633359150000|2021-10-04 14:52:30|19550.02|19430.02|19552.07|19432.07|19552.07|19432.07|19548.62|19428.62|10
1633359160000|2021-10-04 14:52:40|19551.95|19431.95|19554.07|19434.07|19554.07|19434.07|19551.8|19431.8|9
1633359170000|2021-10-04 14:52:50|19554.72|19434.72|19560.8|19440.8|19560.8|19440.8|19554.72|19434.72|9
1633359180000|2021-10-04 14:53:00|19561.77|19441.77|19563.07|19443.07|19568.09|19448.09|19561.77|19441.77|10
1633359190000|2021-10-04 14:53:10|19560.4|19440.4|19554.84|19434.84|19560.4|19440.4|19554.84|19434.84|10
1633359200000|2021-10-04 14:53:20|19551.42|19431.42|19548.76|19428.76|19551.42|19431.42|19548.76|19428.76|10
1633359210000|2021-10-04 14:53:30|19547.99|19427.99|19546.74|19426.74|19548.68|19428.68|19545.57|19425.57|10
1633359220000|2021-10-04 14:53:40|19546.39|19426.39|19538.25|19418.25|19546.51|19426.51|19538.15|19418.15|10
1633359230000|2021-10-04 14:53:50|19538.03|19418.03|19532.02|19412.02|19538.03|19418.03|19532.02|19412.02|10
1633359240000|2021-10-04 14:54:00|19530.25|19410.25|19523.8|19403.8|19530.25|19410.25|19523.8|19403.8|10
1633359250000|2021-10-04 14:54:10|19521.56|19401.56|19516.76|19396.76|19521.56|19401.56|19516.59|19396.59|10
1633359260000|2021-10-04 14:54:20|19518.01|19398.01|19520.15|19400.15|19521.21|19401.21|19518.01|19398.01|10
1633359270000|2021-10-04 14:54:30|19519.85|19399.85|19515.86|19395.86|19520.41|19400.41|19515.86|19395.86|10
1633359280000|2021-10-04 14:54:40|19515.33|19395.33|19511.54|19391.54|19515.36|19395.36|19511.54|19391.54|10
1633359290000|2021-10-04 14:54:50|19511.97|19391.97|19494.55|19374.55|19511.97|19391.97|19494.55|19374.55|10
1633359300000|2021-10-04 14:55:00|19494.4|19374.4|19475.58|19355.58|19494.4|19374.4|19475.58|19355.58|10
1633359310000|2021-10-04 14:55:10|19475.13|19355.13|19461.32|19341.32|19475.13|19355.13|19461.32|19341.32|10
1633359320000|2021-10-04 14:55:20|19457.18|19337.18|19435.89|19315.89|19457.18|19337.18|19435.89|19315.89|10
1633359330000|2021-10-04 14:55:30|19437.22|19317.22|19438.19|19318.19|19438.19|19318.19|19435.58|19315.58|10
1633359340000|2021-10-04 14:55:40|19437.15|19317.15|19434.4|19314.4|19437.15|19317.15|19433.99|19313.99|10
1633359350000|2021-10-04 14:55:50|19433.44|19313.44|19432.68|19312.68|19434.36|19314.36|19432.48|19312.48|10
1633359360000|2021-10-04 14:56:00|19432.24|19312.24|19432.25|19312.25|19434.11|19314.11|19432.06|19312.06|10
1633359370000|2021-10-04 14:56:10|19431.13|19311.13|19430.22|19310.22|19431.92|19311.92|19429.67|19309.67|10
1633359380000|2021-10-04 14:56:20|19430.24|19310.24|19422.09|19302.09|19430.69|19310.69|19421.04|19301.04|10
1633359390000|2021-10-04 14:56:30|19421.63|19301.63|19412.74|19292.74|19421.63|19301.63|19412.74|19292.74|10
1633359400000|2021-10-04 14:56:40|19412.32|19292.32|19409.71|19289.71|19413.5|19293.5|19409.54|19289.54|10
1633359410000|2021-10-04 14:56:50|19410.18|19290.18|19411.39|19291.39|19411.39|19291.39|19408.5|19288.5|10
1633359420000|2021-10-04 14:57:00|19411.34|19291.34|19407.8|19287.8|19411.34|19291.34|19407.8|19287.8|10
1633359430000|2021-10-04 14:57:10|19407.32|19287.32|19400.9|19280.9|19407.32|19287.32|19400.38|19280.38|10
1633359440000|2021-10-04 14:57:20|19403.12|19283.12|19401.66|19281.66|19403.12|19283.12|19401.56|19281.56|10
1633359450000|2021-10-04 14:57:30|19400.74|19280.74|19385.25|19265.25|19400.74|19280.74|19385.25|19265.25|10
1633359460000|2021-10-04 14:57:40|19384.91|19264.91|19382.51|19262.51|19384.91|19264.91|19380.56|19260.56|10
1633359470000|2021-10-04 14:57:50|19382.91|19262.91|19380.97|19260.97|19383.84|19263.84|19380.96|19260.96|10
1633359480000|2021-10-04 14:58:00|19381.11|19261.11|19386.31|19266.31|19386.31|19266.31|19381.11|19261.11|10
1633359490000|2021-10-04 14:58:10|19386.27|19266.27|19403.35|19283.35|19403.35|19283.35|19386.27|19266.27|10
1633359500000|2021-10-04 14:58:20|19405.03|19285.03|19429.97|19309.97|19429.97|19309.97|19405.03|19285.03|10
1633359510000|2021-10-04 14:58:30|19433.04|19313.04|19446.73|19326.73|19446.73|19326.73|19433.04|19313.04|10
1633359520000|2021-10-04 14:58:40|19446.54|19326.54|19450.7|19330.7|19450.82|19330.82|19446.54|19326.54|10
1633359530000|2021-10-04 14:58:50|19449.52|19329.52|19446.41|19326.41|19449.52|19329.52|19445.02|19325.02|10
1633359540000|2021-10-04 14:59:00|19444.52|19324.52|19442.06|19322.06|19444.52|19324.52|19441.71|19321.71|10
1633359550000|2021-10-04 14:59:10|19441.05|19321.05|19439.76|19319.76|19441.05|19321.05|19438.01|19318.01|9
1633359560000|2021-10-04 14:59:20|19440.06|19320.06|19442.46|19322.46|19442.46|19322.46|19440.06|19320.06|10
1633359570000|2021-10-04 14:59:30|19442.2|19322.2|19447.51|19327.51|19447.62|19327.62|19442.2|19322.2|10
1633359580000|2021-10-04 14:59:40|19447.49|19327.49|19462.11|19342.11|19462.11|19342.11|19447.49|19327.49|10
1633359590000|2021-10-04 14:59:50|19461.65|19341.65|19471.95|19351.95|19471.95|19351.95|19461.56|19341.56|10
1633359600000|2021-10-04 15:00:00|19471.48|19351.48|19470.99|19350.99|19475.5|19355.5|19470.99|19350.99|10
1633359610000|2021-10-04 15:00:10|19471.48|19351.48|19463.54|19343.54|19473.43|19353.43|19463.54|19343.54|10
1633359620000|2021-10-04 15:00:20|19462.4|19342.4|19456.17|19336.17|19462.4|19342.4|19455.53|19335.53|10
1633359630000|2021-10-04 15:00:30|19454.88|19334.88|19449.67|19329.67|19455.09|19335.09|19449.67|19329.67|10
1633359640000|2021-10-04 15:00:40|19450.13|19330.13|19445.96|19325.96|19450.13|19330.13|19445.94|19325.94|10
1633359650000|2021-10-04 15:00:50|19446.23|19326.23|19450.45|19330.45|19450.45|19330.45|19446.23|19326.23|9
1633359660000|2021-10-04 15:01:00|19451.23|19331.23|19451.43|19331.43|19453.79|19333.79|19451.23|19331.23|10
1633359670000|2021-10-04 15:01:10|19450.98|19330.98|19442.77|19322.77|19450.98|19330.98|19442.77|19322.77|10
1633359680000|2021-10-04 15:01:20|19440.55|19320.55|19428.15|19308.15|19440.55|19320.55|19428.15|19308.15|10
1633359690000|2021-10-04 15:01:30|19426.44|19306.44|19416.45|19296.45|19426.44|19306.44|19416.45|19296.45|10
1633359700000|2021-10-04 15:01:40|19415.34|19295.34|19388.45|19268.45|19415.34|19295.34|19388.45|19268.45|10
1633359710000|2021-10-04 15:01:50|19391.13|19271.13|19381.8|19261.8|19391.13|19271.13|19381.61|19261.61|10
1633359720000|2021-10-04 15:02:00|19380.89|19260.89|19377.26|19257.26|19380.89|19260.89|19377.26|19257.26|10
1633359730000|2021-10-04 15:02:10|19375.4|19255.4|19360.36|19240.36|19375.4|19255.4|19360.36|19240.36|10
1633359740000|2021-10-04 15:02:20|19358.14|19238.14|19341.1|19221.1|19358.14|19238.14|19340.6|19220.6|10
1633359750000|2021-10-04 15:02:30|19341|19221|19323.9|19203.9|19341|19221|19323.9|19203.9|10
1633359760000|2021-10-04 15:02:40|19320.07|19200.07|19269.44|19149.44|19320.07|19200.07|19269.44|19149.44|10
1633359770000|2021-10-04 15:02:50|19267.66|19147.66|19260.76|19140.76|19267.66|19147.66|19257.98|19137.98|10
1633359780000|2021-10-04 15:03:00|19256.72|19136.72|19241.99|19121.99|19256.72|19136.72|19241.99|19121.99|10
1633359790000|2021-10-04 15:03:10|19240.31|19120.31|19236.7|19116.7|19240.31|19120.31|19234.28|19114.28|10
1633359800000|2021-10-04 15:03:20|19235.13|19115.13|19247.9|19127.9|19247.9|19127.9|19235.13|19115.13|10
1633359810000|2021-10-04 15:03:30|19248.55|19128.55|19273|19153|19273|19153|19248.55|19128.55|10
1633359820000|2021-10-04 15:03:40|19274.77|19154.77|19272.66|19152.66|19274.77|19154.77|19268.35|19148.35|10
1633359830000|2021-10-04 15:03:50|19274.68|19154.68|19285.2|19165.2|19285.71|19165.71|19274.68|19154.68|10
1633359840000|2021-10-04 15:04:00|19284.12|19164.12|19269.83|19149.83|19284.12|19164.12|19267.73|19147.73|10
1633359850000|2021-10-04 15:04:10|19268.32|19148.32|19270.43|19150.43|19270.64|19150.64|19268.11|19148.11|10
1633359860000|2021-10-04 15:04:20|19273.1|19153.1|19279.8|19159.8|19279.8|19159.8|19273.1|19153.1|10
1633359870000|2021-10-04 15:04:30|19280.3|19160.3|19277.06|19157.06|19280.3|19160.3|19275.44|19155.44|10
1633359880000|2021-10-04 15:04:40|19276.54|19156.54|19275.32|19155.32|19278.25|19158.25|19274.9|19154.9|10
1633359890000|2021-10-04 15:04:50|19275.92|19155.92|19280.31|19160.31|19280.31|19160.31|19275.28|19155.28|10
1633359900000|2021-10-04 15:05:00|19280.22|19160.22|19287.57|19167.57|19287.57|19167.57|19280.22|19160.22|10
1633359910000|2021-10-04 15:05:10|19286.36|19166.36|19287.23|19167.23|19287.71|19167.71|19286.36|19166.36|10
1633359920000|2021-10-04 15:05:20|19286.85|19166.85|19280.66|19160.66|19286.85|19166.85|19280.66|19160.66|10
1633359930000|2021-10-04 15:05:30|19281.46|19161.46|19285.19|19165.19|19285.19|19165.19|19280.58|19160.58|10
1633359940000|2021-10-04 15:05:40|19285.56|19165.56|19290.69|19170.69|19290.9|19170.9|19285.56|19165.56|10
1633359950000|2021-10-04 15:05:50|19292.75|19172.75|19301.08|19181.08|19301.08|19181.08|19292.58|19172.58|10
1633359960000|2021-10-04 15:06:00|19301.16|19181.16|19329.27|19209.27|19329.27|19209.27|19301.16|19181.16|10
1633359970000|2021-10-04 15:06:10|19329.85|19209.85|19337.17|19217.17|19337.96|19217.96|19329.85|19209.85|10
1633359980000|2021-10-04 15:06:20|19337.62|19217.62|19339.59|19219.59|19340.56|19220.56|19337.62|19217.62|10
1633359990000|2021-10-04 15:06:30|19340.02|19220.02|19343.13|19223.13|19344.95|19224.95|19340.02|19220.02|10
1633360000000|2021-10-04 15:06:40|19343.28|19223.28|19357.36|19237.36|19357.36|19237.36|19343.28|19223.28|10
1633360010000|2021-10-04 15:06:50|19360.39|19240.39|19366.58|19246.58|19367.7|19247.7|19360.39|19240.39|10
1633360020000|2021-10-04 15:07:00|19368.83|19248.83|19364.56|19244.56|19368.83|19248.83|19364.31|19244.31|10
1633360030000|2021-10-04 15:07:10|19364.44|19244.44|19365.11|19245.11|19365.11|19245.11|19362.39|19242.39|10
1633360040000|2021-10-04 15:07:20|19365.2|19245.2|19366.57|19246.57|19367.48|19247.48|19365.2|19245.2|10
1633360050000|2021-10-04 15:07:30|19366.25|19246.25|19375.19|19255.19|19375.19|19255.19|19366.25|19246.25|10
1633360060000|2021-10-04 15:07:40|19375.34|19255.34|19381.88|19261.88|19381.88|19261.88|19375.34|19255.34|10
1633360070000|2021-10-04 15:07:50|19381.72|19261.72|19387.76|19267.76|19387.83|19267.83|19381.72|19261.72|9
1633360080000|2021-10-04 15:08:00|19387.35|19267.35|19383.02|19263.02|19387.35|19267.35|19383.02|19263.02|10
1633360090000|2021-10-04 15:08:10|19382.33|19262.33|19377.81|19257.81|19382.33|19262.33|19377.79|19257.79|10
1633360100000|2021-10-04 15:08:20|19377|19257|19364.91|19244.91|19377|19257|19364.91|19244.91|10
1633360110000|2021-10-04 15:08:30|19364.7|19244.7|19356.46|19236.46|19364.7|19244.7|19356.46|19236.46|10
1633360120000|2021-10-04 15:08:40|19354.68|19234.68|19339.44|19219.44|19354.68|19234.68|19339.32|19219.32|10
1633360130000|2021-10-04 15:08:50|19338.76|19218.76|19332.91|19212.91|19340.26|19220.26|19332.91|19212.91|10
1633360140000|2021-10-04 15:09:00|19332.19|19212.19|19332.63|19212.63|19334.42|19214.42|19332.19|19212.19|10
1633360150000|2021-10-04 15:09:10|19331.68|19211.68|19328.2|19208.2|19331.68|19211.68|19328.09|19208.09|10
1633360160000|2021-10-04 15:09:20|19327.96|19207.96|19328.67|19208.67|19328.9|19208.9|19327.96|19207.96|10
1633360170000|2021-10-04 15:09:30|19328.31|19208.31|19326.18|19206.18|19328.8|19208.8|19326.18|19206.18|10
1633360180000|2021-10-04 15:09:40|19325.49|19205.49|19323.63|19203.63|19326.42|19206.42|19323.41|19203.41|10
1633360190000|2021-10-04 15:09:50|19321.69|19201.69|19319.4|19199.4|19321.85|19201.85|19319.4|19199.4|10
1633360200000|2021-10-04 15:10:00|19319.18|19199.18|19317.66|19197.66|19319.18|19199.18|19317.16|19197.16|10
1633360210000|2021-10-04 15:10:10|19319.4|19199.4|19327.13|19207.13|19327.13|19207.13|19319.4|19199.4|9
1633360220000|2021-10-04 15:10:20|19326.64|19206.64|19353.75|19233.75|19353.75|19233.75|19326.33|19206.33|10
1633360230000|2021-10-04 15:10:30|19357.18|19237.18|19368.38|19248.38|19368.38|19248.38|19357.18|19237.18|10
1633360240000|2021-10-04 15:10:40|19368.96|19248.96|19376.48|19256.48|19376.48|19256.48|19368.96|19248.96|10
1633360250000|2021-10-04 15:10:50|19378.78|19258.78|19379.34|19259.34|19379.45|19259.45|19377.68|19257.68|10
1633360260000|2021-10-04 15:11:00|19380.66|19260.66|19387.39|19267.39|19387.39|19267.39|19380.6|19260.6|10
1633360270000|2021-10-04 15:11:10|19387.8|19267.8|19400.64|19280.64|19400.64|19280.64|19387.8|19267.8|10
1633360280000|2021-10-04 15:11:20|19401.08|19281.08|19405.33|19285.33|19405.57|19285.57|19401.08|19281.08|10
1633360290000|2021-10-04 15:11:30|19404.72|19284.72|19413.12|19293.12|19413.67|19293.67|19404.17|19284.17|10
1633360300000|2021-10-04 15:11:40|19413.41|19293.41|19420.53|19300.53|19420.53|19300.53|19413.41|19293.41|10
1633360310000|2021-10-04 15:11:50|19420.47|19300.47|19424.25|19304.25|19424.94|19304.94|19420.03|19300.03|10
1633360320000|2021-10-04 15:12:00|19422.79|19302.79|19415.13|19295.13|19422.79|19302.79|19414.93|19294.93|10
1633360330000|2021-10-04 15:12:10|19414.87|19294.87|19412.14|19292.14|19416|19296|19412.14|19292.14|10
1633360340000|2021-10-04 15:12:20|19412.38|19292.38|19411.33|19291.33|19412.99|19292.99|19411.04|19291.04|10
1633360350000|2021-10-04 15:12:30|19411.88|19291.88|19413.23|19293.23|19413.23|19293.23|19411.12|19291.12|10
1633360360000|2021-10-04 15:12:40|19415.11|19295.11|19422.84|19302.84|19423.2|19303.2|19415.11|19295.11|10
1633360370000|2021-10-04 15:12:50|19423.5|19303.5|19432.5|19312.5|19432.5|19312.5|19423.5|19303.5|10
1633360380000|2021-10-04 15:13:00|19431.87|19311.87|19434.82|19314.82|19436.61|19316.61|19431.87|19311.87|10
1633360390000|2021-10-04 15:13:10|19434.86|19314.86|19432.08|19312.08|19434.86|19314.86|19431.46|19311.46|9
1633360400000|2021-10-04 15:13:20|19431.84|19311.84|19439.47|19319.47|19439.47|19319.47|19431.84|19311.84|10
1633360410000|2021-10-04 15:13:30|19439.88|19319.88|19444.49|19324.49|19444.49|19324.49|19439.5|19319.5|10
1633360420000|2021-10-04 15:13:40|19444.35|19324.35|19450.46|19330.46|19450.46|19330.46|19444.35|19324.35|10
1633360430000|2021-10-04 15:13:50|19450.44|19330.44|19456.9|19336.9|19457.02|19337.02|19450.44|19330.44|10
1633360440000|2021-10-04 15:14:00|19459.99|19339.99|19460.58|19340.58|19460.68|19340.68|19459.88|19339.88|10
1633360450000|2021-10-04 15:14:10|19460.45|19340.45|19466.61|19346.61|19466.78|19346.78|19460.45|19340.45|10
1633360460000|2021-10-04 15:14:20|19467.53|19347.53|19469.06|19349.06|19472.04|19352.04|19467.53|19347.53|10
1633360470000|2021-10-04 15:14:30|19469.37|19349.37|19462.18|19342.18|19469.37|19349.37|19462.18|19342.18|10
1633360480000|2021-10-04 15:14:40|19461.76|19341.76|19465.21|19345.21|19465.21|19345.21|19460.95|19340.95|10
1633360490000|2021-10-04 15:14:50|19465.36|19345.36|19471.8|19351.8|19471.8|19351.8|19464.89|19344.89|10
1633360500000|2021-10-04 15:15:00|19471.92|19351.92|19472.48|19352.48|19473.71|19353.71|19471.92|19351.92|10
1633360510000|2021-10-04 15:15:10|19471.42|19351.42|19469.82|19349.82|19471.42|19351.42|19469.18|19349.18|9
1633360520000|2021-10-04 15:15:20|19469.37|19349.37|19468.59|19348.59|19470.4|19350.4|19468.53|19348.53|10
1633360530000|2021-10-04 15:15:30|19468.34|19348.34|19480.31|19360.31|19480.31|19360.31|19468.06|19348.06|10
1633360540000|2021-10-04 15:15:40|19481.05|19361.05|19503.76|19383.76|19503.76|19383.76|19481.05|19361.05|10
1633360550000|2021-10-04 15:15:50|19503.81|19383.81|19501.26|19381.26|19505.26|19385.26|19501.26|19381.26|10
1633360560000|2021-10-04 15:16:00|19501.07|19381.07|19497.68|19377.68|19501.07|19381.07|19496.96|19376.96|10
1633360570000|2021-10-04 15:16:10|19496.93|19376.93|19494.08|19374.08|19496.93|19376.93|19494.08|19374.08|10
1633360580000|2021-10-04 15:16:20|19493.32|19373.32|19484.81|19364.81|19493.32|19373.32|19484.68|19364.68|10
1633360590000|2021-10-04 15:16:30|19484|19364|19471.92|19351.92|19484|19364|19471.92|19351.92|10
1633360600000|2021-10-04 15:16:40|19469.59|19349.59|19465.7|19345.7|19469.59|19349.59|19464.21|19344.21|9
1633360610000|2021-10-04 15:16:50|19464.89|19344.89|19464.42|19344.42|19465.05|19345.05|19462.49|19342.49|10
1633360620000|2021-10-04 15:17:00|19463.72|19343.72|19457.4|19337.4|19463.72|19343.72|19457.4|19337.4|10
1633360630000|2021-10-04 15:17:10|19456.9|19336.9|19456.56|19336.56|19457.05|19337.05|19455.39|19335.39|9
1633360640000|2021-10-04 15:17:20|19456.36|19336.36|19458.39|19338.39|19458.39|19338.39|19456.36|19336.36|9
1633360650000|2021-10-04 15:17:30|19459.49|19339.49|19468.68|19348.68|19469.48|19349.48|19459.49|19339.49|10
1633360660000|2021-10-04 15:17:40|19469.01|19349.01|19473.18|19353.18|19473.18|19353.18|19468.78|19348.78|10
1633360670000|2021-10-04 15:17:50|19473.71|19353.71|19474.34|19354.34|19476.43|19356.43|19473.71|19353.71|10
1633360680000|2021-10-04 15:18:00|19474.18|19354.18|19470.55|19350.55|19474.38|19354.38|19470.04|19350.04|10
1633360690000|2021-10-04 15:18:10|19470.08|19350.08|19465.4|19345.4|19470.08|19350.08|19465.4|19345.4|10
1633360700000|2021-10-04 15:18:20|19464.71|19344.71|19465.6|19345.6|19466.75|19346.75|19464.71|19344.71|10
1633360710000|2021-10-04 15:18:30|19466.11|19346.11|19467.79|19347.79|19467.88|19347.88|19465.91|19345.91|10
1633360720000|2021-10-04 15:18:40|19468.38|19348.38|19470.41|19350.41|19470.41|19350.41|19468.29|19348.29|9
1633360730000|2021-10-04 15:18:50|19470.32|19350.32|19470.02|19350.02|19470.32|19350.32|19469.58|19349.58|10
1633360740000|2021-10-04 15:19:00|19469.55|19349.55|19464.36|19344.36|19469.55|19349.55|19464.36|19344.36|10
1633360750000|2021-10-04 15:19:10|19464.1|19344.1|19459.6|19339.6|19464.1|19344.1|19459.6|19339.6|10
1633360760000|2021-10-04 15:19:20|19459.27|19339.27|19456.42|19336.42|19459.27|19339.27|19456.39|19336.39|10
1633360770000|2021-10-04 15:19:30|19456.97|19336.97|19463.37|19343.37|19463.37|19343.37|19456.77|19336.77|10
1633360780000|2021-10-04 15:19:40|19464.82|19344.82|19469.12|19349.12|19469.12|19349.12|19464.82|19344.82|10
1633360790000|2021-10-04 15:19:50|19469.42|19349.42|19475.29|19355.29|19475.44|19355.44|19469.42|19349.42|10
1633360800000|2021-10-04 15:20:00|19476.22|19356.22|19478.2|19358.2|19478.2|19358.2|19475.42|19355.42|10
1633360810000|2021-10-04 15:20:10|19477.41|19357.41|19478.17|19358.17|19479.1|19359.1|19477.41|19357.41|10
1633360820000|2021-10-04 15:20:20|19477.78|19357.78|19473.42|19353.42|19478.11|19358.11|19473.42|19353.42|10
1633360830000|2021-10-04 15:20:30|19472.65|19352.65|19464.54|19344.54|19472.65|19352.65|19464.54|19344.54|10
1633360840000|2021-10-04 15:20:40|19464.6|19344.6|19462.76|19342.76|19464.6|19344.6|19462.43|19342.43|10
1633360850000|2021-10-04 15:20:50|19462.62|19342.62|19464.64|19344.64|19464.99|19344.99|19462.62|19342.62|10
1633360860000|2021-10-04 15:21:00|19464.11|19344.11|19460.41|19340.41|19464.51|19344.51|19460.41|19340.41|10
1633360870000|2021-10-04 15:21:10|19458.86|19338.86|19456.06|19336.06|19458.86|19338.86|19456.06|19336.06|10
1633360880000|2021-10-04 15:21:20|19456.03|19336.03|19451.56|19331.56|19456.16|19336.16|19451.56|19331.56|10
1633360890000|2021-10-04 15:21:30|19451.25|19331.25|19445.7|19325.7|19451.25|19331.25|19445.7|19325.7|10
1633360900000|2021-10-04 15:21:40|19444.98|19324.98|19442.47|19322.47|19444.98|19324.98|19441.81|19321.81|10
1633360910000|2021-10-04 15:21:50|19442.02|19322.02|19448.07|19328.07|19448.07|19328.07|19441.91|19321.91|10
1633360920000|2021-10-04 15:22:00|19448.8|19328.8|19451.43|19331.43|19451.43|19331.43|19448.33|19328.33|10
1633360930000|2021-10-04 15:22:10|19451.29|19331.29|19453.36|19333.36|19453.72|19333.72|19451.29|19331.29|10
1633360940000|2021-10-04 15:22:20|19452.95|19332.95|19447.57|19327.57|19453.01|19333.01|19447.57|19327.57|10
1633360950000|2021-10-04 15:22:30|19447.09|19327.09|19437.59|19317.59|19447.09|19327.09|19437.59|19317.59|10
1633360960000|2021-10-04 15:22:40|19437.31|19317.31|19414.42|19294.42|19437.31|19317.31|19414.42|19294.42|10
1633360970000|2021-10-04 15:22:50|19413.94|19293.94|19396.08|19276.08|19413.94|19293.94|19396.08|19276.08|10
1633360980000|2021-10-04 15:23:00|19395.05|19275.05|19384.42|19264.42|19395.05|19275.05|19384.33|19264.33|10
1633360990000|2021-10-04 15:23:10|19385.16|19265.16|19390.52|19270.52|19390.52|19270.52|19385.16|19265.16|10
1633361000000|2021-10-04 15:23:20|19391.34|19271.34|19396.12|19276.12|19396.12|19276.12|19391.34|19271.34|10
1633361010000|2021-10-04 15:23:30|19396.17|19276.17|19396.77|19276.77|19396.83|19276.83|19395.87|19275.87|10
1633361020000|2021-10-04 15:23:40|19397.22|19277.22|19408.03|19288.03|19408.03|19288.03|19397.22|19277.22|10
1633361030000|2021-10-04 15:23:50|19408.98|19288.98|19414.08|19294.08|19414.08|19294.08|19408.98|19288.98|10
1633361040000|2021-10-04 15:24:00|19414.06|19294.06|19415.42|19295.42|19415.42|19295.42|19413.56|19293.56|10
1633361050000|2021-10-04 15:24:10|19416.55|19296.55|19415.95|19295.95|19417.58|19297.58|19415.95|19295.95|10
1633361060000|2021-10-04 15:24:20|19416.52|19296.52|19416.8|19296.8|19417.32|19297.32|19415.98|19295.98|10
1633361070000|2021-10-04 15:24:30|19416.31|19296.31|19407.87|19287.87|19416.31|19296.31|19407.87|19287.87|10
1633361080000|2021-10-04 15:24:40|19407.02|19287.02|19404.27|19284.27|19407.02|19287.02|19404.27|19284.27|10
1633361090000|2021-10-04 15:24:50|19403.39|19283.39|19401.33|19281.33|19403.41|19283.41|19401.33|19281.33|10
1633361100000|2021-10-04 15:25:00|19400.81|19280.81|19397.88|19277.88|19400.81|19280.81|19397.77|19277.77|8
1633361110000|2021-10-04 15:25:10|19397.72|19277.72|19400.18|19280.18|19400.53|19280.53|19397.5|19277.5|10
1633361120000|2021-10-04 15:25:20|19400.85|19280.85|19401.61|19281.61|19402.25|19282.25|19400.55|19280.55|10
1633361130000|2021-10-04 15:25:30|19401.73|19281.73|19404.92|19284.92|19405.27|19285.27|19401.71|19281.71|10
1633361140000|2021-10-04 15:25:40|19404.34|19284.34|19402.58|19282.58|19405.14|19285.14|19401.81|19281.81|10
1633361150000|2021-10-04 15:25:50|19402.14|19282.14|19397.54|19277.54|19402.14|19282.14|19397.54|19277.54|10
1633361160000|2021-10-04 15:26:00|19397.76|19277.76|19394|19274|19397.93|19277.93|19394|19274|10
1633361170000|2021-10-04 15:26:10|19394.15|19274.15|19397.19|19277.19|19397.99|19277.99|19394.15|19274.15|10
1633361180000|2021-10-04 15:26:20|19397.6|19277.6|19398.47|19278.47|19398.56|19278.56|19397.38|19277.38|10
1633361190000|2021-10-04 15:26:30|19398.67|19278.67|19399.52|19279.52|19399.87|19279.87|19398.1|19278.1|10
1633361200000|2021-10-04 15:26:40|19398.93|19278.93|19402.04|19282.04|19402.04|19282.04|19398.93|19278.93|10
1633361210000|2021-10-04 15:26:50|19403.09|19283.09|19407.9|19287.9|19407.9|19287.9|19402.84|19282.84|10
1633361220000|2021-10-04 15:27:00|19408.47|19288.47|19421.43|19301.43|19421.43|19301.43|19408.47|19288.47|10
1633361230000|2021-10-04 15:27:10|19421.63|19301.63|19425.25|19305.25|19426.13|19306.13|19421.63|19301.63|10
1633361240000|2021-10-04 15:27:20|19425.98|19305.98|19428.77|19308.77|19428.77|19308.77|19425.97|19305.97|10
1633361250000|2021-10-04 15:27:30|19431.62|19311.62|19438.48|19318.48|19438.58|19318.58|19431.62|19311.62|10
1633361260000|2021-10-04 15:27:40|19439.27|19319.27|19446.18|19326.18|19446.33|19326.33|19439.25|19319.25|10
1633361270000|2021-10-04 15:27:50|19446.49|19326.49|19449.4|19329.4|19451|19331|19446.49|19326.49|9
1633361280000|2021-10-04 15:28:00|19448.01|19328.01|19447.92|19327.92|19448.01|19328.01|19444.84|19324.84|10
1633361290000|2021-10-04 15:28:10|19446.62|19326.62|19447.08|19327.08|19447.1|19327.1|19446.16|19326.16|10
1633361300000|2021-10-04 15:28:20|19447.58|19327.58|19448|19328|19449.55|19329.55|19447.58|19327.58|9
1633361310000|2021-10-04 15:28:30|19448.01|19328.01|19448.66|19328.66|19448.66|19328.66|19447.85|19327.85|10
1633361320000|2021-10-04 15:28:40|19448.93|19328.93|19451.65|19331.65|19452.08|19332.08|19448.93|19328.93|10
1633361330000|2021-10-04 15:28:50|19451.63|19331.63|19452.85|19332.85|19452.85|19332.85|19451.39|19331.39|10
1633361340000|2021-10-04 15:29:00|19453.29|19333.29|19456.91|19336.91|19456.99|19336.99|19453.21|19333.21|10
1633361350000|2021-10-04 15:29:10|19458.87|19338.87|19457.98|19337.98|19458.87|19338.87|19457.89|19337.89|10
1633361360000|2021-10-04 15:29:20|19457.75|19337.75|19458.87|19338.87|19458.87|19338.87|19457.73|19337.73|10
1633361370000|2021-10-04 15:29:30|19458.86|19338.86|19456.56|19336.56|19459.71|19339.71|19456.2|19336.2|10
1633361380000|2021-10-04 15:29:40|19456.35|19336.35|19454.26|19334.26|19456.35|19336.35|19454.26|19334.26|10
1633361390000|2021-10-04 15:29:50|19454.41|19334.41|19451.76|19331.76|19455.32|19335.32|19451.76|19331.76|10
1633361400000|2021-10-04 15:30:00|19452.83|19332.83|19455.59|19335.59|19455.59|19335.59|19452.22|19332.22|10
1633361410000|2021-10-04 15:30:10|19456.06|19336.06|19455.15|19335.15|19456.78|19336.78|19455.09|19335.09|10
1633361420000|2021-10-04 15:30:20|19455.87|19335.87|19460.09|19340.09|19460.09|19340.09|19455.87|19335.87|10
1633361430000|2021-10-04 15:30:30|19460.39|19340.39|19466.15|19346.15|19466.15|19346.15|19460.39|19340.39|9
1633361440000|2021-10-04 15:30:40|19466.93|19346.93|19474.33|19354.33|19474.33|19354.33|19466.93|19346.93|10
1633361450000|2021-10-04 15:30:50|19474.56|19354.56|19484.36|19364.36|19484.89|19364.89|19474.56|19354.56|10
1633361460000|2021-10-04 15:31:00|19483.65|19363.65|19480.86|19360.86|19483.65|19363.65|19480.75|19360.75|10
1633361470000|2021-10-04 15:31:10|19478.97|19358.97|19477.05|19357.05|19479.61|19359.61|19477.05|19357.05|10
1633361480000|2021-10-04 15:31:20|19477.39|19357.39|19476|19356|19477.39|19357.39|19475.54|19355.54|10
1633361490000|2021-10-04 15:31:30|19475.22|19355.22|19470.52|19350.52|19475.22|19355.22|19469.59|19349.59|10
1633361500000|2021-10-04 15:31:40|19470.69|19350.69|19472.66|19352.66|19472.66|19352.66|19470.69|19350.69|10
1633361510000|2021-10-04 15:31:50|19472.5|19352.5|19472.52|19352.52|19472.6|19352.6|19471.45|19351.45|10
1633361520000|2021-10-04 15:32:00|19472.02|19352.02|19472.21|19352.21|19472.21|19352.21|19469.89|19349.89|10
1633361530000|2021-10-04 15:32:10|19472.57|19352.57|19470.6|19350.6|19472.72|19352.72|19470.48|19350.48|10
1633361540000|2021-10-04 15:32:20|19470.81|19350.81|19479.08|19359.08|19479.08|19359.08|19470.81|19350.81|10
1633361550000|2021-10-04 15:32:30|19479.64|19359.64|19481.52|19361.52|19481.52|19361.52|19479.6|19359.6|10
1633361560000|2021-10-04 15:32:40|19481.44|19361.44|19483.52|19363.52|19483.71|19363.71|19481.44|19361.44|10
1633361570000|2021-10-04 15:32:50|19483.91|19363.91|19484.96|19364.96|19485.13|19365.13|19483.69|19363.69|10
1633361580000|2021-10-04 15:33:00|19486.65|19366.65|19493.51|19373.51|19493.51|19373.51|19486.55|19366.55|10
1633361590000|2021-10-04 15:33:10|19494.97|19374.97|19497.95|19377.95|19497.95|19377.95|19494.97|19374.97|9
1633361600000|2021-10-04 15:33:20|19498.42|19378.42|19499.63|19379.63|19499.75|19379.75|19498.42|19378.42|10
1633361610000|2021-10-04 15:33:30|19499.33|19379.33|19505.26|19385.26|19505.26|19385.26|19499.33|19379.33|10
1633361620000|2021-10-04 15:33:40|19505.05|19385.05|19505.83|19385.83|19506.28|19386.28|19504.73|19384.73|9
1633361630000|2021-10-04 15:33:50|19506.04|19386.04|19508.76|19388.76|19509.23|19389.23|19506.04|19386.04|9
1633361640000|2021-10-04 15:34:00|19509.44|19389.44|19520.77|19400.77|19520.77|19400.77|19509.44|19389.44|10
1633361650000|2021-10-04 15:34:10|19520.6|19400.6|19526.65|19406.65|19526.66|19406.66|19520.6|19400.6|10
1633361660000|2021-10-04 15:34:20|19527.07|19407.07|19530.22|19410.22|19530.31|19410.31|19527.07|19407.07|9
1633361670000|2021-10-04 15:34:30|19529.78|19409.78|19533.47|19413.47|19533.47|19413.47|19528.06|19408.06|9
1633361680000|2021-10-04 15:34:40|19533.41|19413.41|19535.48|19415.48|19535.48|19415.48|19532.11|19412.11|10
1633361690000|2021-10-04 15:34:50|19535.82|19415.82|19539.79|19419.79|19540.17|19420.17|19535.82|19415.82|10
1633361700000|2021-10-04 15:35:00|19539.67|19419.67|19543|19423|19543.39|19423.39|19539.67|19419.67|10
1633361710000|2021-10-04 15:35:10|19543.45|19423.45|19547.38|19427.38|19547.38|19427.38|19543.45|19423.45|8
1633361720000|2021-10-04 15:35:20|19547.73|19427.73|19553.63|19433.63|19553.63|19433.63|19547.73|19427.73|10
1633361730000|2021-10-04 15:35:30|19553.44|19433.44|19555.85|19435.85|19557.27|19437.27|19553.44|19433.44|10
1633361740000|2021-10-04 15:35:40|19556|19436|19557.15|19437.15|19558.45|19438.45|19556|19436|10
1633361750000|2021-10-04 15:35:50|19557.64|19437.64|19558.04|19438.04|19558.04|19438.04|19556.26|19436.26|10
1633361760000|2021-10-04 15:36:00|19558.13|19438.13|19558.83|19438.83|19559.77|19439.77|19557.48|19437.48|10
1633361770000|2021-10-04 15:36:10|19558.63|19438.63|19559.24|19439.24|19560.15|19440.15|19558.36|19438.36|10
1633361780000|2021-10-04 15:36:20|19558.98|19438.98|19556.68|19436.68|19558.99|19438.99|19556.17|19436.17|10
1633361790000|2021-10-04 15:36:30|19556.71|19436.71|19558.49|19438.49|19560.08|19440.08|19556.71|19436.71|10
1633361800000|2021-10-04 15:36:40|19557.99|19437.99|19550.91|19430.91|19558.08|19438.08|19550.91|19430.91|10
1633361810000|2021-10-04 15:36:50|19550.58|19430.58|19548.56|19428.56|19550.58|19430.58|19547.51|19427.51|10
1633361820000|2021-10-04 15:37:00|19547.54|19427.54|19547.77|19427.77|19548.74|19428.74|19547.02|19427.02|10
1633361830000|2021-10-04 15:37:10|19547.69|19427.69|19545.49|19425.49|19547.78|19427.78|19545.49|19425.49|10
1633361840000|2021-10-04 15:37:20|19544.28|19424.28|19534.92|19414.92|19544.45|19424.45|19534.92|19414.92|10
1633361850000|2021-10-04 15:37:30|19535.37|19415.37|19531.05|19411.05|19535.37|19415.37|19531.05|19411.05|10
1633361860000|2021-10-04 15:37:40|19531.87|19411.87|19534.47|19414.47|19534.47|19414.47|19531.87|19411.87|10
1633361870000|2021-10-04 15:37:50|19535.6|19415.6|19539.61|19419.61|19539.61|19419.61|19535.6|19415.6|9
1633361880000|2021-10-04 15:38:00|19540.34|19420.34|19535.85|19415.85|19540.65|19420.65|19535.85|19415.85|10
1633361890000|2021-10-04 15:38:10|19535.66|19415.66|19533.95|19413.95|19535.66|19415.66|19533.53|19413.53|10
1633361900000|2021-10-04 15:38:20|19534.21|19414.21|19532.25|19412.25|19534.21|19414.21|19532.25|19412.25|9
1633361910000|2021-10-04 15:38:30|19531.84|19411.84|19526.76|19406.76|19531.95|19411.95|19526.76|19406.76|10
1633361920000|2021-10-04 15:38:40|19525.95|19405.95|19525.53|19405.53|19525.95|19405.95|19524.51|19404.51|10
1633361930000|2021-10-04 15:38:50|19525.63|19405.63|19528.06|19408.06|19528.06|19408.06|19525.48|19405.48|10
1633361940000|2021-10-04 15:39:00|19527.71|19407.71|19526.94|19406.94|19528.12|19408.12|19526.65|19406.65|10
1633361950000|2021-10-04 15:39:10|19526.21|19406.21|19520.42|19400.42|19526.21|19406.21|19520.42|19400.42|10
1633361960000|2021-10-04 15:39:20|19520.69|19400.69|19517.53|19397.53|19520.78|19400.78|19517.53|19397.53|10
1633361970000|2021-10-04 15:39:30|19517.33|19397.33|19516.96|19396.96|19518.3|19398.3|19516.96|19396.96|10
1633361980000|2021-10-04 15:39:40|19517.02|19397.02|19515.83|19395.83|19517.02|19397.02|19515.31|19395.31|10
1633361990000|2021-10-04 15:39:50|19515.2|19395.2|19515.38|19395.38|19515.56|19395.56|19514.32|19394.32|10
1633362000000|2021-10-04 15:40:00|19515.11|19395.11|19511.34|19391.34|19515.11|19395.11|19511.34|19391.34|9
1633362010000|2021-10-04 15:40:10|19510.53|19390.53|19511.2|19391.2|19511.39|19391.39|19509.29|19389.29|10
1633362020000|2021-10-04 15:40:20|19511.38|19391.38|19512.19|19392.19|19512.19|19392.19|19509.95|19389.95|10
1633362030000|2021-10-04 15:40:30|19512.63|19392.63|19518.43|19398.43|19519.62|19399.62|19512.63|19392.63|10
1633362040000|2021-10-04 15:40:40|19519.35|19399.35|19524.81|19404.81|19524.81|19404.81|19519.35|19399.35|9
1633362050000|2021-10-04 15:40:50|19524.76|19404.76|19526.03|19406.03|19526.9|19406.9|19524.45|19404.45|10
1633362060000|2021-10-04 15:41:00|19525.73|19405.73|19527.85|19407.85|19527.98|19407.98|19525.73|19405.73|8
1633362070000|2021-10-04 15:41:10|19528.17|19408.17|19523.64|19403.64|19528.49|19408.49|19523.16|19403.16|10
1633362080000|2021-10-04 15:41:20|19523.76|19403.76|19519.18|19399.18|19523.76|19403.76|19519.18|19399.18|10
1633362090000|2021-10-04 15:41:30|19519.52|19399.52|19518.01|19398.01|19519.52|19399.52|19517.64|19397.64|10
1633362100000|2021-10-04 15:41:40|19518.23|19398.23|19519.53|19399.53|19519.53|19399.53|19518.23|19398.23|9
1633362110000|2021-10-04 15:41:50|19519.81|19399.81|19521.58|19401.58|19521.59|19401.59|19519.81|19399.81|10
1633362120000|2021-10-04 15:42:00|19521.7|19401.7|19522.84|19402.84|19523.87|19403.87|19521.7|19401.7|10
1633362130000|2021-10-04 15:42:10|19522.97|19402.97|19524.86|19404.86|19524.91|19404.91|19522.97|19402.97|9
1633362140000|2021-10-04 15:42:20|19524.3|19404.3|19525.2|19405.2|19525.28|19405.28|19524.3|19404.3|9
1633362150000|2021-10-04 15:42:30|19525.3|19405.3|19525.17|19405.17|19525.52|19405.52|19524.56|19404.56|10
1633362160000|2021-10-04 15:42:40|19525.23|19405.23|19522.78|19402.78|19525.23|19405.23|19521.94|19401.94|10
1633362170000|2021-10-04 15:42:50|19523.26|19403.26|19520.79|19400.79|19523.26|19403.26|19520.69|19400.69|10
1633362180000|2021-10-04 15:43:00|19520.42|19400.42|19522.01|19402.01|19522.01|19402.01|19519.72|19399.72|10
1633362190000|2021-10-04 15:43:10|19521.89|19401.89|19521.53|19401.53|19521.89|19401.89|19521.02|19401.02|10
1633362200000|2021-10-04 15:43:20|19521.78|19401.78|19523.85|19403.85|19523.85|19403.85|19521.78|19401.78|10
1633362210000|2021-10-04 15:43:30|19523.51|19403.51|19524|19404|19524.4|19404.4|19523.3|19403.3|10
1633362220000|2021-10-04 15:43:40|19524.19|19404.19|19524.33|19404.33|19525|19405|19524.19|19404.19|9
1633362230000|2021-10-04 15:43:50|19524.52|19404.52|19525.51|19405.51|19525.75|19405.75|19524.52|19404.52|10
1633362240000|2021-10-04 15:44:00|19525.7|19405.7|19524.75|19404.75|19525.7|19405.7|19524.44|19404.44|10
1633362250000|2021-10-04 15:44:10|19524.4|19404.4|19524.85|19404.85|19524.88|19404.88|19524.3|19404.3|10
1633362260000|2021-10-04 15:44:20|19524.75|19404.75|19525.1|19405.1|19525.1|19405.1|19524.53|19404.53|10
1633362270000|2021-10-04 15:44:30|19525.2|19405.2|19525.65|19405.65|19525.76|19405.76|19525.2|19405.2|10
1633362280000|2021-10-04 15:44:40|19525.46|19405.46|19528.88|19408.88|19529.18|19409.18|19525.46|19405.46|10
1633362290000|2021-10-04 15:44:50|19529.95|19409.95|19534.16|19414.16|19534.16|19414.16|19529.95|19409.95|10
1633362300000|2021-10-04 15:45:00|19534.36|19414.36|19536.15|19416.15|19536.15|19416.15|19534.36|19414.36|10
1633362310000|2021-10-04 15:45:10|19536.46|19416.46|19532.93|19412.93|19536.6|19416.6|19532.93|19412.93|10
1633362320000|2021-10-04 15:45:20|19532.85|19412.85|19530.43|19410.43|19532.85|19412.85|19530.35|19410.35|10
1633362330000|2021-10-04 15:45:30|19530.85|19410.85|19535.91|19415.91|19535.91|19415.91|19530.28|19410.28|10
1633362340000|2021-10-04 15:45:40|19536.15|19416.15|19537.51|19417.51|19537.53|19417.53|19536.15|19416.15|10
1633362350000|2021-10-04 15:45:50|19537.02|19417.02|19537.13|19417.13|19538.24|19418.24|19537.02|19417.02|10
1633362360000|2021-10-04 15:46:00|19536.76|19416.76|19536.41|19416.41|19536.76|19416.76|19535.35|19415.35|10
1633362370000|2021-10-04 15:46:10|19537.78|19417.78|19540.58|19420.58|19540.58|19420.58|19537.78|19417.78|10
1633362380000|2021-10-04 15:46:20|19540.6|19420.6|19546.97|19426.97|19546.97|19426.97|19540.6|19420.6|10
1633362390000|2021-10-04 15:46:30|19547.22|19427.22|19552.93|19432.93|19552.93|19432.93|19546.92|19426.92|10
1633362400000|2021-10-04 15:46:40|19553.34|19433.34|19557.91|19437.91|19557.91|19437.91|19553.34|19433.34|10
1633362410000|2021-10-04 15:46:50|19558.18|19438.18|19564.13|19444.13|19564.13|19444.13|19557.91|19437.91|10
1633362420000|2021-10-04 15:47:00|19563.97|19443.97|19567.97|19447.97|19568.19|19448.19|19563.97|19443.97|10
1633362430000|2021-10-04 15:47:10|19568.02|19448.02|19568|19448|19568.76|19448.76|19567.35|19447.35|10
1633362440000|2021-10-04 15:47:20|19568.18|19448.18|19567.08|19447.08|19568.18|19448.18|19567.08|19447.08|10
1633362450000|2021-10-04 15:47:30|19568.2|19448.2|19570.93|19450.93|19570.93|19450.93|19568.2|19448.2|9
1633362460000|2021-10-04 15:47:40|19572.14|19452.14|19574.01|19454.01|19574.1|19454.1|19572.1|19452.1|9
1633362470000|2021-10-04 15:47:50|19574.25|19454.25|19574.39|19454.39|19574.44|19454.44|19573.3|19453.3|10
1633362480000|2021-10-04 15:48:00|19574.27|19454.27|19573.47|19453.47|19574.54|19454.54|19573.47|19453.47|9
1633362490000|2021-10-04 15:48:10|19573.38|19453.38|19575.67|19455.67|19575.67|19455.67|19573.38|19453.38|9
1633362500000|2021-10-04 15:48:20|19576.37|19456.37|19580.03|19460.03|19580.03|19460.03|19576.37|19456.37|9
1633362510000|2021-10-04 15:48:30|19580.02|19460.02|19578.57|19458.57|19580.11|19460.11|19578.57|19458.57|10
1633362520000|2021-10-04 15:48:40|19578.76|19458.76|19576.63|19456.63|19578.95|19458.95|19576.63|19456.63|9
1633362530000|2021-10-04 15:48:50|19576.72|19456.72|19576.12|19456.12|19576.72|19456.72|19575.01|19455.01|9
1633362540000|2021-10-04 15:49:00|19575.83|19455.83|19576.23|19456.23|19576.23|19456.23|19575.59|19455.59|9
1633362550000|2021-10-04 15:49:10|19576.7|19456.7|19576.13|19456.13|19576.7|19456.7|19576.08|19456.08|8
1633362560000|2021-10-04 15:49:20|19576.74|19456.74|19577.75|19457.75|19578.04|19458.04|19576.74|19456.74|10
1633362570000|2021-10-04 15:49:30|19577.76|19457.76|19578.11|19458.11|19578.54|19458.54|19577.6|19457.6|10
1633362580000|2021-10-04 15:49:40|19578.05|19458.05|19577.66|19457.66|19578.43|19458.43|19577.59|19457.59|10
1633362590000|2021-10-04 15:49:50|19577.79|19457.79|19577.41|19457.41|19577.79|19457.79|19577.41|19457.41|9
1633362600000|2021-10-04 15:50:00|19577.26|19457.26|19574.8|19454.8|19577.26|19457.26|19574.7|19454.7|10
1633362610000|2021-10-04 15:50:10|19574.71|19454.71|19574.09|19454.09|19574.71|19454.71|19573.86|19453.86|10
1633362620000|2021-10-04 15:50:20|19574.06|19454.06|19572.67|19452.67|19574.06|19454.06|19572.67|19452.67|10
1633362630000|2021-10-04 15:50:30|19572.75|19452.75|19570.42|19450.42|19573.09|19453.09|19570.42|19450.42|9
1633362640000|2021-10-04 15:50:40|19569.64|19449.64|19568.27|19448.27|19570.41|19450.41|19568.27|19448.27|10
1633362650000|2021-10-04 15:50:50|19568.25|19448.25|19566.05|19446.05|19568.25|19448.25|19566.05|19446.05|10
1633362660000|2021-10-04 15:51:00|19566.06|19446.06|19569.12|19449.12|19569.12|19449.12|19565.52|19445.52|10
1633362670000|2021-10-04 15:51:10|19570.76|19450.76|19568.99|19448.99|19570.84|19450.84|19568.99|19448.99|10
1633362680000|2021-10-04 15:51:20|19568.5|19448.5|19565.84|19445.84|19568.69|19448.69|19565.84|19445.84|10
1633362690000|2021-10-04 15:51:30|19565.91|19445.91|19562.72|19442.72|19565.91|19445.91|19562.72|19442.72|10
1633362700000|2021-10-04 15:51:40|19562.15|19442.15|19555.85|19435.85|19562.15|19442.15|19555.84|19435.84|10
1633362710000|2021-10-04 15:51:50|19555.7|19435.7|19549.93|19429.93|19555.7|19435.7|19549.93|19429.93|10
1633362720000|2021-10-04 15:52:00|19548.45|19428.45|19548.13|19428.13|19548.45|19428.45|19545.57|19425.57|10
1633362730000|2021-10-04 15:52:10|19547.89|19427.89|19550.3|19430.3|19551|19431|19547.89|19427.89|10
1633362740000|2021-10-04 15:52:20|19549.71|19429.71|19550.42|19430.42|19550.64|19430.64|19549.47|19429.47|10
1633362750000|2021-10-04 15:52:30|19550.44|19430.44|19547.89|19427.89|19550.44|19430.44|19547.89|19427.89|10
1633362760000|2021-10-04 15:52:40|19547.6|19427.6|19552.76|19432.76|19552.76|19432.76|19547.6|19427.6|10
1633362770000|2021-10-04 15:52:50|19553.88|19433.88|19557.48|19437.48|19557.48|19437.48|19553.69|19433.69|10
1633362780000|2021-10-04 15:53:00|19558.1|19438.1|19555.56|19435.56|19558.85|19438.85|19555.56|19435.56|10
1633362790000|2021-10-04 15:53:10|19555.32|19435.32|19552.52|19432.52|19555.32|19435.32|19552.52|19432.52|10
1633362800000|2021-10-04 15:53:20|19552.01|19432.01|19554.55|19434.55|19554.65|19434.65|19551.48|19431.48|10
1633362810000|2021-10-04 15:53:30|19554.72|19434.72|19557.68|19437.68|19557.68|19437.68|19554.72|19434.72|10
1633362820000|2021-10-04 15:53:40|19558.11|19438.11|19559.99|19439.99|19559.99|19439.99|19558.11|19438.11|10
1633362830000|2021-10-04 15:53:50|19560.88|19440.88|19564|19444|19564|19444|19560.74|19440.74|10
1633362840000|2021-10-04 15:54:00|19564.94|19444.94|19566.31|19446.31|19566.65|19446.65|19564.94|19444.94|10
1633362850000|2021-10-04 15:54:10|19566.46|19446.46|19566.43|19446.43|19567.99|19447.99|19566.35|19446.35|9
1633362860000|2021-10-04 15:54:20|19566.73|19446.73|19565.63|19445.63|19567.08|19447.08|19565.63|19445.63|9
1633362870000|2021-10-04 15:54:30|19565.99|19445.99|19565.09|19445.09|19565.99|19445.99|19564.77|19444.77|8
1633362880000|2021-10-04 15:54:40|19565.43|19445.43|19565.66|19445.66|19566.28|19446.28|19565.43|19445.43|8
1633362890000|2021-10-04 15:54:50|19565.28|19445.28|19563.07|19443.07|19565.28|19445.28|19563.07|19443.07|10
1633362900000|2021-10-04 15:55:00|19561.82|19441.82|19555.87|19435.87|19562.49|19442.49|19555.87|19435.87|10
1633362910000|2021-10-04 15:55:10|19555.08|19435.08|19549.87|19429.87|19555.08|19435.08|19549.87|19429.87|10
1633362920000|2021-10-04 15:55:20|19549.06|19429.06|19545.99|19425.99|19549.06|19429.06|19545.44|19425.44|10
1633362930000|2021-10-04 15:55:30|19545.92|19425.92|19538.06|19418.06|19545.92|19425.92|19538.06|19418.06|10
1633362940000|2021-10-04 15:55:40|19535.7|19415.7|19532.66|19412.66|19535.7|19415.7|19532.66|19412.66|10
1633362950000|2021-10-04 15:55:50|19532.42|19412.42|19528.52|19408.52|19532.42|19412.42|19528.52|19408.52|10
1633362960000|2021-10-04 15:56:00|19528.35|19408.35|19526.87|19406.87|19528.35|19408.35|19525.4|19405.4|10
1633362970000|2021-10-04 15:56:10|19528.27|19408.27|19530.74|19410.74|19531.18|19411.18|19528.07|19408.07|10
1633362980000|2021-10-04 15:56:20|19531.54|19411.54|19531.88|19411.88|19532.09|19412.09|19531.51|19411.51|9
1633362990000|2021-10-04 15:56:30|19532.02|19412.02|19534.42|19414.42|19534.42|19414.42|19532.02|19412.02|10
1633363000000|2021-10-04 15:56:40|19534.35|19414.35|19532.74|19412.74|19534.35|19414.35|19531.43|19411.43|10
1633363010000|2021-10-04 15:56:50|19532.51|19412.51|19530.95|19410.95|19532.51|19412.51|19530.65|19410.65|10
1633363020000|2021-10-04 15:57:00|19530.1|19410.1|19529.76|19409.76|19530.31|19410.31|19529.76|19409.76|10
1633363030000|2021-10-04 15:57:10|19529.03|19409.03|19519.56|19399.56|19529.03|19409.03|19519.56|19399.56|10
1633363040000|2021-10-04 15:57:20|19519.94|19399.94|19520.34|19400.34|19520.71|19400.71|19519.61|19399.61|10
1633363050000|2021-10-04 15:57:30|19519.96|19399.96|19517.49|19397.49|19519.96|19399.96|19517.49|19397.49|10
1633363060000|2021-10-04 15:57:40|19517.47|19397.47|19516.58|19396.58|19518.1|19398.1|19516.58|19396.58|9
1633363070000|2021-10-04 15:57:50|19516|19396|19516.26|19396.26|19516.66|19396.66|19515.87|19395.87|10
1633363080000|2021-10-04 15:58:00|19515.65|19395.65|19513.51|19393.51|19516.11|19396.11|19513.51|19393.51|10
1633363090000|2021-10-04 15:58:10|19512.38|19392.38|19506.81|19386.81|19512.38|19392.38|19506.81|19386.81|10
1633363100000|2021-10-04 15:58:20|19505.14|19385.14|19497.93|19377.93|19505.14|19385.14|19497.93|19377.93|10
1633363110000|2021-10-04 15:58:30|19497.15|19377.15|19495.94|19375.94|19497.43|19377.43|19495.94|19375.94|10
1633363120000|2021-10-04 15:58:40|19496.54|19376.54|19499.92|19379.92|19499.92|19379.92|19496.53|19376.53|10
1633363130000|2021-10-04 15:58:50|19501.77|19381.77|19509.1|19389.1|19509.1|19389.1|19501.77|19381.77|10
1633363140000|2021-10-04 15:59:00|19511.68|19391.68|19527.87|19407.87|19527.87|19407.87|19511.55|19391.55|10
1633363150000|2021-10-04 15:59:10|19530.29|19410.29|19547.76|19427.76|19547.76|19427.76|19530.29|19410.29|10
1633363160000|2021-10-04 15:59:20|19549.03|19429.03|19559.93|19439.93|19560.25|19440.25|19549.03|19429.03|10
1633363170000|2021-10-04 15:59:30|19559.33|19439.33|19570.7|19450.7|19570.7|19450.7|19559.33|19439.33|10
1633363180000|2021-10-04 15:59:40|19570.77|19450.77|19575.91|19455.91|19575.91|19455.91|19570.1|19450.1|10
1633363190000|2021-10-04 15:59:50|19576.93|19456.93|19578.9|19458.9|19579.82|19459.82|19576.93|19456.93|9
1633363200000|2021-10-04 16:00:00|19583.36|19463.36|19582.97|19462.97|19587.18|19467.18|19582.97|19462.97|10
1633363210000|2021-10-04 16:00:10|19582.82|19462.82|19580.13|19460.13|19582.82|19462.82|19580.13|19460.13|10
1633363220000|2021-10-04 16:00:20|19578.45|19458.45|19573.88|19453.88|19578.45|19458.45|19573.67|19453.67|10
1633363230000|2021-10-04 16:00:30|19573.06|19453.06|19569.97|19449.97|19573.06|19453.06|19568.52|19448.52|10
1633363240000|2021-10-04 16:00:40|19570.27|19450.27|19574.9|19454.9|19574.9|19454.9|19570.27|19450.27|10
1633363250000|2021-10-04 16:00:50|19574.94|19454.94|19572.04|19452.04|19574.94|19454.94|19571.73|19451.73|10
1633363260000|2021-10-04 16:01:00|19572.82|19452.82|19575.28|19455.28|19576.14|19456.14|19572.82|19452.82|10
1633363270000|2021-10-04 16:01:10|19575.33|19455.33|19572.18|19452.18|19575.7|19455.7|19572.18|19452.18|10
1633363280000|2021-10-04 16:01:20|19572.38|19452.38|19574.43|19454.43|19576.66|19456.66|19572.38|19452.38|10
1633363290000|2021-10-04 16:01:30|19574.63|19454.63|19569.76|19449.76|19574.7|19454.7|19569.76|19449.76|10
1633363300000|2021-10-04 16:01:40|19569.34|19449.34|19565.12|19445.12|19569.89|19449.89|19565.03|19445.03|9
1633363310000|2021-10-04 16:01:50|19565.33|19445.33|19565.78|19445.78|19565.78|19445.78|19564.32|19444.32|10
1633363320000|2021-10-04 16:02:00|19565.36|19445.36|19563.66|19443.66|19565.36|19445.36|19563.2|19443.2|10
1633363330000|2021-10-04 16:02:10|19563.59|19443.59|19566.81|19446.81|19566.91|19446.91|19563.59|19443.59|10
1633363340000|2021-10-04 16:02:20|19567.47|19447.47|19566.69|19446.69|19568.46|19448.46|19566.69|19446.69|9
1633363350000|2021-10-04 16:02:30|19565.88|19445.88|19565.13|19445.13|19565.88|19445.88|19563.3|19443.3|10
1633363360000|2021-10-04 16:02:40|19565.43|19445.43|19568.16|19448.16|19568.44|19448.44|19565.27|19445.27|10
1633363370000|2021-10-04 16:02:50|19569.07|19449.07|19569.12|19449.12|19569.82|19449.82|19568.74|19448.74|10
1633363380000|2021-10-04 16:03:00|19569.06|19449.06|19570.79|19450.79|19570.79|19450.79|19568.38|19448.38|10
1633363390000|2021-10-04 16:03:10|19570.84|19450.84|19573.94|19453.94|19574.83|19454.83|19570.84|19450.84|10
1633363400000|2021-10-04 16:03:20|19574.07|19454.07|19577.18|19457.18|19577.18|19457.18|19572.9|19452.9|10
1633363410000|2021-10-04 16:03:30|19577.9|19457.9|19580.61|19460.61|19580.61|19460.61|19576.83|19456.83|10
1633363420000|2021-10-04 16:03:40|19580.13|19460.13|19591.9|19471.9|19591.9|19471.9|19580.13|19460.13|10
1633363430000|2021-10-04 16:03:50|19591.93|19471.93|19597.12|19477.12|19597.12|19477.12|19591.11|19471.11|10
1633363440000|2021-10-04 16:04:00|19598.05|19478.05|19601.42|19481.42|19601.42|19481.42|19598.05|19478.05|10
1633363450000|2021-10-04 16:04:10|19601.4|19481.4|19603.45|19483.45|19603.61|19483.61|19601.4|19481.4|10
1633363460000|2021-10-04 16:04:20|19603.53|19483.53|19597.23|19477.23|19603.57|19483.57|19597.23|19477.23|10
1633363470000|2021-10-04 16:04:30|19596.8|19476.8|19593.97|19473.97|19596.8|19476.8|19593.97|19473.97|10
1633363480000|2021-10-04 16:04:40|19594.13|19474.13|19591.34|19471.34|19594.13|19474.13|19591.34|19471.34|9
1633363490000|2021-10-04 16:04:50|19591.75|19471.75|19591.57|19471.57|19591.75|19471.75|19591.14|19471.14|9
1633363500000|2021-10-04 16:05:00|19592.27|19472.27|19592.09|19472.09|19592.27|19472.27|19589.84|19469.84|10
1633363510000|2021-10-04 16:05:10|19591.55|19471.55|19595.39|19475.39|19595.39|19475.39|19591.55|19471.55|10
1633363520000|2021-10-04 16:05:20|19595.99|19475.99|19600.51|19480.51|19600.51|19480.51|19595.99|19475.99|9
1633363530000|2021-10-04 16:05:30|19601.41|19481.41|19606.33|19486.33|19606.33|19486.33|19601.09|19481.09|10
1633363540000|2021-10-04 16:05:40|19608.66|19488.66|19614.5|19494.5|19614.62|19494.62|19608.64|19488.64|10
1633363550000|2021-10-04 16:05:50|19614.89|19494.89|19619.95|19499.95|19619.95|19499.95|19614.89|19494.89|10
1633363560000|2021-10-04 16:06:00|19620.22|19500.22|19625.02|19505.02|19625.02|19505.02|19620.22|19500.22|10
1633363570000|2021-10-04 16:06:10|19626.67|19506.67|19628.02|19508.02|19628.78|19508.78|19626.67|19506.67|10
1633363580000|2021-10-04 16:06:20|19627.94|19507.94|19632.07|19512.07|19632.07|19512.07|19627.66|19507.66|10
1633363590000|2021-10-04 16:06:30|19631.36|19511.36|19637.11|19517.11|19637.11|19517.11|19631.36|19511.36|9
1633363600000|2021-10-04 16:06:40|19637.37|19517.37|19642.89|19522.89|19644.41|19524.41|19637.37|19517.37|10
1633363610000|2021-10-04 16:06:50|19643.64|19523.64|19643.36|19523.36|19643.64|19523.64|19641.23|19521.23|10
1633363620000|2021-10-04 16:07:00|19642.65|19522.65|19645.09|19525.09|19645.11|19525.11|19641.94|19521.94|10
1633363630000|2021-10-04 16:07:10|19645.87|19525.87|19645.46|19525.46|19645.87|19525.87|19645.26|19525.26|10
1633363640000|2021-10-04 16:07:20|19646.02|19526.02|19650.22|19530.22|19650.22|19530.22|19646.02|19526.02|10
1633363650000|2021-10-04 16:07:30|19651.17|19531.17|19661.35|19541.35|19661.35|19541.35|19651.17|19531.17|10
1633363660000|2021-10-04 16:07:40|19661.84|19541.84|19669.95|19549.95|19669.95|19549.95|19661.84|19541.84|10
1633363670000|2021-10-04 16:07:50|19670.67|19550.67|19677.05|19557.05|19677.72|19557.72|19670.67|19550.67|10
1633363680000|2021-10-04 16:08:00|19676.2|19556.2|19676.23|19556.23|19677.84|19557.84|19676.2|19556.2|10
1633363690000|2021-10-04 16:08:10|19676.3|19556.3|19676.8|19556.8|19676.8|19556.8|19675.2|19555.2|10
1633363700000|2021-10-04 16:08:20|19676.86|19556.86|19678.47|19558.47|19678.67|19558.67|19676.73|19556.73|10
1633363710000|2021-10-04 16:08:30|19678.5|19558.5|19677.78|19557.78|19678.96|19558.96|19677.76|19557.76|10
1633363720000|2021-10-04 16:08:40|19676.55|19556.55|19683.37|19563.37|19683.37|19563.37|19676.55|19556.55|10
1633363730000|2021-10-04 16:08:50|19684.81|19564.81|19684.35|19564.35|19685.15|19565.15|19684.35|19564.35|10
1633363740000|2021-10-04 16:09:00|19683.36|19563.36|19679.26|19559.26|19684.11|19564.11|19679.26|19559.26|10
1633363750000|2021-10-04 16:09:10|19679.17|19559.17|19682.26|19562.26|19682.26|19562.26|19678.39|19558.39|10
1633363760000|2021-10-04 16:09:20|19683.01|19563.01|19683.34|19563.34|19686.81|19566.81|19682.43|19562.43|10
1633363770000|2021-10-04 16:09:30|19683.71|19563.71|19681.42|19561.42|19684|19564|19681.4|19561.4|10
1633363780000|2021-10-04 16:09:40|19681.11|19561.11|19680.71|19560.71|19682.95|19562.95|19679.84|19559.84|10
1633363790000|2021-10-04 16:09:50|19679.76|19559.76|19678.33|19558.33|19679.76|19559.76|19676.69|19556.69|10
1633363800000|2021-10-04 16:10:00|19678.03|19558.03|19678.23|19558.23|19679.64|19559.64|19677.7|19557.7|10
1633363810000|2021-10-04 16:10:10|19678.2|19558.2|19676.01|19556.01|19678.2|19558.2|19676.01|19556.01|10
1633363820000|2021-10-04 16:10:20|19676.26|19556.26|19676.85|19556.85|19677.42|19557.42|19676.26|19556.26|10
1633363830000|2021-10-04 16:10:30|19677.05|19557.05|19680.48|19560.48|19680.48|19560.48|19677.05|19557.05|10
1633363840000|2021-10-04 16:10:40|19680.58|19560.58|19677.57|19557.57|19680.58|19560.58|19677.57|19557.57|10
1633363850000|2021-10-04 16:10:50|19677.61|19557.61|19681.89|19561.89|19681.89|19561.89|19677.61|19557.61|10
1633363860000|2021-10-04 16:11:00|19682.54|19562.54|19687.45|19567.45|19687.45|19567.45|19682.54|19562.54|10
1633363870000|2021-10-04 16:11:10|19688.21|19568.21|19693.78|19573.78|19693.78|19573.78|19688.21|19568.21|10
1633363880000|2021-10-04 16:11:20|19694.29|19574.29|19696.36|19576.36|19696.36|19576.36|19693.68|19573.68|10
1633363890000|2021-10-04 16:11:30|19696.73|19576.73|19704.23|19584.23|19704.23|19584.23|19696.73|19576.73|10
1633363900000|2021-10-04 16:11:40|19706.46|19586.46|19711.79|19591.79|19711.79|19591.79|19706.46|19586.46|10
1633363910000|2021-10-04 16:11:50|19712.13|19592.13|19710.59|19590.59|19712.63|19592.63|19710.59|19590.59|10
1633363920000|2021-10-04 16:12:00|19710.66|19590.66|19713.09|19593.09|19713.09|19593.09|19710.3|19590.3|10
1633363930000|2021-10-04 16:12:10|19712.94|19592.94|19708.96|19588.96|19712.94|19592.94|19708.96|19588.96|10
1633363940000|2021-10-04 16:12:20|19708.79|19588.79|19709.91|19589.91|19709.91|19589.91|19707.24|19587.24|10
1633363950000|2021-10-04 16:12:30|19709.82|19589.82|19709.63|19589.63|19709.82|19589.82|19708.84|19588.84|10
1633363960000|2021-10-04 16:12:40|19709.38|19589.38|19710.37|19590.37|19711.02|19591.02|19709.38|19589.38|10
1633363970000|2021-10-04 16:12:50|19710.79|19590.79|19714.47|19594.47|19714.47|19594.47|19710.79|19590.79|10
1633363980000|2021-10-04 16:13:00|19714.37|19594.37|19717.48|19597.48|19717.67|19597.67|19714.37|19594.37|10
1633363990000|2021-10-04 16:13:10|19718.89|19598.89|19720.08|19600.08|19720.41|19600.41|19718.75|19598.75|10
1633364000000|2021-10-04 16:13:20|19719.9|19599.9|19723.65|19603.65|19723.65|19603.65|19719.36|19599.36|10
1633364010000|2021-10-04 16:13:30|19725.16|19605.16|19736.56|19616.56|19736.56|19616.56|19725.16|19605.16|10
1633364020000|2021-10-04 16:13:40|19735.64|19615.64|19744.36|19624.36|19744.36|19624.36|19735.62|19615.62|10
1633364030000|2021-10-04 16:13:50|19744.69|19624.69|19742.28|19622.28|19744.69|19624.69|19742.28|19622.28|10
1633364040000|2021-10-04 16:14:00|19741.96|19621.96|19741.92|19621.92|19743.14|19623.14|19741.6|19621.6|10
1633364050000|2021-10-04 16:14:10|19741.7|19621.7|19740.78|19620.78|19742.51|19622.51|19740.78|19620.78|9
1633364060000|2021-10-04 16:14:20|19740.63|19620.63|19745.24|19625.24|19745.24|19625.24|19739.84|19619.84|7
1633364070000|2021-10-04 16:14:30|19745.43|19625.43|19751.38|19631.38|19751.38|19631.38|19745.43|19625.43|10
1633364080000|2021-10-04 16:14:40|19751.09|19631.09|19755.54|19635.54|19755.54|19635.54|19751.09|19631.09|10
1633364090000|2021-10-04 16:14:50|19755.36|19635.36|19755.19|19635.19|19755.82|19635.82|19754.49|19634.49|10
1633364100000|2021-10-04 16:15:00|19754.83|19634.83|19761.37|19641.37|19761.37|19641.37|19754.83|19634.83|10
1633364110000|2021-10-04 16:15:10|19763.65|19643.65|19764.24|19644.24|19765.22|19645.22|19763.65|19643.65|10
1633364120000|2021-10-04 16:15:20|19765.34|19645.34|19779.09|19659.09|19779.09|19659.09|19765.28|19645.28|10
1633364130000|2021-10-04 16:15:30|19778.97|19658.97|19795.17|19675.17|19795.17|19675.17|19778.97|19658.97|10
1633364140000|2021-10-04 16:15:40|19797.15|19677.15|19794.98|19674.98|19798.65|19678.65|19794.98|19674.98|10
1633364150000|2021-10-04 16:15:50|19792.32|19672.32|19791.58|19671.58|19793.34|19673.34|19789.23|19669.23|10
1633364160000|2021-10-04 16:16:00|19793.12|19673.12|19794.81|19674.81|19796.33|19676.33|19792.83|19672.83|9
1633364170000|2021-10-04 16:16:10|19795.01|19675.01|19801.56|19681.56|19801.56|19681.56|19795.01|19675.01|10
1633364180000|2021-10-04 16:16:20|19805.84|19685.84|19813.81|19693.81|19813.81|19693.81|19805.84|19685.84|10
1633364190000|2021-10-04 16:16:30|19814.02|19694.02|19818.02|19698.02|19818.71|19698.71|19814.02|19694.02|10
1633364200000|2021-10-04 16:16:40|19818.62|19698.62|19821.23|19701.23|19821.23|19701.23|19818.2|19698.2|10
1633364210000|2021-10-04 16:16:50|19822.8|19702.8|19822.83|19702.83|19824.62|19704.62|19822.1|19702.1|10
1633364220000|2021-10-04 16:17:00|19823.54|19703.54|19822.89|19702.89|19823.54|19703.54|19822.47|19702.47|10
1633364230000|2021-10-04 16:17:10|19822.55|19702.55|19810.16|19690.16|19822.55|19702.55|19810.16|19690.16|10
1633364240000|2021-10-04 16:17:20|19805.9|19685.9|19795.42|19675.42|19805.9|19685.9|19795.42|19675.42|10
1633364250000|2021-10-04 16:17:30|19794.09|19674.09|19784.84|19664.84|19794.09|19674.09|19784.84|19664.84|10
1633364260000|2021-10-04 16:17:40|19781.48|19661.48|19777.18|19657.18|19781.48|19661.48|19776.57|19656.57|10
1633364270000|2021-10-04 16:17:50|19777.56|19657.56|19774.35|19654.35|19777.98|19657.98|19774.35|19654.35|10
1633364280000|2021-10-04 16:18:00|19771.31|19651.31|19768.24|19648.24|19771.46|19651.46|19767.67|19647.67|10
1633364290000|2021-10-04 16:18:10|19768.23|19648.23|19768.04|19648.04|19769.23|19649.23|19766.94|19646.94|10
1633364300000|2021-10-04 16:18:20|19767.46|19647.46|19772.05|19652.05|19772.05|19652.05|19767.46|19647.46|10
1633364310000|2021-10-04 16:18:30|19773.69|19653.69|19780.5|19660.5|19781.2|19661.2|19773.69|19653.69|10
1633364320000|2021-10-04 16:18:40|19783|19663|19786.77|19666.77|19786.93|19666.93|19782.79|19662.79|10
1633364330000|2021-10-04 16:18:50|19787.4|19667.4|19788.11|19668.11|19788.15|19668.15|19786.72|19666.72|10
1633364340000|2021-10-04 16:19:00|19789.36|19669.36|19792.03|19672.03|19792.03|19672.03|19789.36|19669.36|9
1633364350000|2021-10-04 16:19:10|19790.56|19670.56|19786.43|19666.43|19790.56|19670.56|19786.43|19666.43|10
1633364360000|2021-10-04 16:19:20|19786.8|19666.8|19785.03|19665.03|19786.8|19666.8|19784.55|19664.55|10
1633364370000|2021-10-04 16:19:30|19784.59|19664.59|19782.87|19662.87|19784.59|19664.59|19782.87|19662.87|10
1633364380000|2021-10-04 16:19:40|19782.31|19662.31|19781.58|19661.58|19782.74|19662.74|19781.58|19661.58|10
1633364390000|2021-10-04 16:19:50|19781.35|19661.35|19814.13|19694.13|19814.13|19694.13|19777.56|19657.56|10
1633364400000|2021-10-04 16:20:00|19828.51|19708.51|19849.51|19729.51|19849.51|19729.51|19828.51|19708.51|10
1633364410000|2021-10-04 16:20:10|19853.55|19733.55|19886.93|19766.93|19886.93|19766.93|19853.55|19733.55|10
1633364420000|2021-10-04 16:20:20|19902.31|19782.31|19927.4|19807.4|19930.04|19810.04|19902.31|19782.31|10
1633364430000|2021-10-04 16:20:30|19925.51|19805.51|19923.31|19803.31|19929.31|19809.31|19923.13|19803.13|10
1633364440000|2021-10-04 16:20:40|19917.7|19797.7|19888.26|19768.26|19917.7|19797.7|19888.26|19768.26|10
1633364450000|2021-10-04 16:20:50|19871.99|19751.99|19860.1|19740.1|19871.99|19751.99|19860.1|19740.1|10
1633364460000|2021-10-04 16:21:00|19860.32|19740.32|19863.08|19743.08|19864.11|19744.11|19859.8|19739.8|10
1633364470000|2021-10-04 16:21:10|19862.85|19742.85|19860.79|19740.79|19862.85|19742.85|19860.32|19740.32|10
1633364480000|2021-10-04 16:21:20|19860.83|19740.83|19856.05|19736.05|19860.83|19740.83|19856.05|19736.05|10
1633364490000|2021-10-04 16:21:30|19851.65|19731.65|19845.08|19725.08|19851.65|19731.65|19845.08|19725.08|10
1633364500000|2021-10-04 16:21:40|19844.65|19724.65|19843.6|19723.6|19844.65|19724.65|19842.99|19722.99|10
1633364510000|2021-10-04 16:21:50|19843.52|19723.52|19842.03|19722.03|19844.74|19724.74|19841.58|19721.58|10
1633364520000|2021-10-04 16:22:00|19839.75|19719.75|19838.23|19718.23|19840.97|19720.97|19838.23|19718.23|10
1633364530000|2021-10-04 16:22:10|19837.89|19717.89|19838.62|19718.62|19839.39|19719.39|19836.61|19716.61|10
1633364540000|2021-10-04 16:22:20|19839.06|19719.06|19843.12|19723.12|19843.33|19723.33|19839.06|19719.06|10
1633364550000|2021-10-04 16:22:30|19843.95|19723.95|19844.61|19724.61|19846.33|19726.33|19843.95|19723.95|10
1633364560000|2021-10-04 16:22:40|19845.06|19725.06|19849.43|19729.43|19851.12|19731.12|19844.15|19724.15|10
1633364570000|2021-10-04 16:22:50|19857.29|19737.29|19872.3|19752.3|19872.3|19752.3|19857.29|19737.29|10
1633364580000|2021-10-04 16:23:00|19875.96|19755.96|19878.79|19758.79|19881.78|19761.78|19874.78|19754.78|10
1633364590000|2021-10-04 16:23:10|19879.78|19759.78|19872.85|19752.85|19879.78|19759.78|19872.85|19752.85|9
1633364600000|2021-10-04 16:23:20|19871.05|19751.05|19865.71|19745.71|19871.05|19751.05|19865.68|19745.68|10
1633364610000|2021-10-04 16:23:30|19865.12|19745.12|19864.15|19744.15|19865.62|19745.62|19862.56|19742.56|10
1633364620000|2021-10-04 16:23:40|19863.75|19743.75|19861.8|19741.8|19863.99|19743.99|19861.8|19741.8|10
1633364630000|2021-10-04 16:23:50|19862.03|19742.03|19860.32|19740.32|19862.17|19742.17|19860.25|19740.25|9
1633364640000|2021-10-04 16:24:00|19860.53|19740.53|19863.12|19743.12|19863.12|19743.12|19860.53|19740.53|10
1633364650000|2021-10-04 16:24:10|19862.64|19742.64|19855.74|19735.74|19862.64|19742.64|19855.74|19735.74|10
1633364660000|2021-10-04 16:24:20|19854.21|19734.21|19850.76|19730.76|19854.6|19734.6|19850.76|19730.76|10
1633364670000|2021-10-04 16:24:30|19850.26|19730.26|19848.7|19728.7|19850.26|19730.26|19847.49|19727.49|10
1633364680000|2021-10-04 16:24:40|19848.62|19728.62|19847.9|19727.9|19849.47|19729.47|19847.68|19727.68|10
1633364690000|2021-10-04 16:24:50|19848.33|19728.33|19849.3|19729.3|19849.3|19729.3|19847.79|19727.79|10
1633364700000|2021-10-04 16:25:00|19849.04|19729.04|19847.27|19727.27|19849.83|19729.83|19845.94|19725.94|9
1633364710000|2021-10-04 16:25:10|19846.84|19726.84|19846.06|19726.06|19847.09|19727.09|19845.72|19725.72|10
1633364720000|2021-10-04 16:25:20|19846.14|19726.14|19849.18|19729.18|19849.18|19729.18|19846.14|19726.14|10
1633364730000|2021-10-04 16:25:30|19849.43|19729.43|19853.52|19733.52|19853.9|19733.9|19849.43|19729.43|9
1633364740000|2021-10-04 16:25:40|19854.02|19734.02|19854.9|19734.9|19855.51|19735.51|19853.74|19733.74|10
1633364750000|2021-10-04 16:25:50|19854.99|19734.99|19855.44|19735.44|19856|19736|19854.69|19734.69|10
1633364760000|2021-10-04 16:26:00|19855.83|19735.83|19854.66|19734.66|19856.11|19736.11|19854.56|19734.56|10
1633364770000|2021-10-04 16:26:10|19854.49|19734.49|19855.32|19735.32|19856.86|19736.86|19854.22|19734.22|10
1633364780000|2021-10-04 16:26:20|19854.69|19734.69|19855.48|19735.48|19855.75|19735.75|19854.58|19734.58|10
1633364790000|2021-10-04 16:26:30|19855.39|19735.39|19855.75|19735.75|19857.48|19737.48|19854.86|19734.86|10
1633364800000|2021-10-04 16:26:40|19857.3|19737.3|19859.86|19739.86|19859.86|19739.86|19857.26|19737.26|10
1633364810000|2021-10-04 16:26:50|19860.55|19740.55|19862.65|19742.65|19862.65|19742.65|19860.55|19740.55|10
1633364820000|2021-10-04 16:27:00|19862.61|19742.61|19861.74|19741.74|19863.91|19743.91|19861.74|19741.74|10
1633364830000|2021-10-04 16:27:10|19859.68|19739.68|19854.64|19734.64|19859.68|19739.68|19854.64|19734.64|10
1633364840000|2021-10-04 16:27:20|19854.28|19734.28|19852.36|19732.36|19854.28|19734.28|19851.67|19731.67|10
1633364850000|2021-10-04 16:27:30|19851.37|19731.37|19851.59|19731.59|19852.04|19732.04|19849.6|19729.6|10
1633364860000|2021-10-04 16:27:40|19851.82|19731.82|19851.01|19731.01|19851.87|19731.87|19850.84|19730.84|10
1633364870000|2021-10-04 16:27:50|19850.57|19730.57|19850.68|19730.68|19851.38|19731.38|19850.38|19730.38|10
1633364880000|2021-10-04 16:28:00|19850.04|19730.04|19850.9|19730.9|19850.9|19730.9|19849.26|19729.26|10
1633364890000|2021-10-04 16:28:10|19851.98|19731.98|19855.62|19735.62|19855.99|19735.99|19851.98|19731.98|9
1633364900000|2021-10-04 16:28:20|19856.66|19736.66|19858.52|19738.52|19858.52|19738.52|19856.06|19736.06|9
1633364910000|2021-10-04 16:28:30|19859.29|19739.29|19864.38|19744.38|19864.38|19744.38|19859.29|19739.29|9
1633364920000|2021-10-04 16:28:40|19864.42|19744.42|19866.92|19746.92|19867.11|19747.11|19864.42|19744.42|10
1633364930000|2021-10-04 16:28:50|19866.37|19746.37|19860.66|19740.66|19866.37|19746.37|19860.66|19740.66|10
1633364940000|2021-10-04 16:29:00|19860.36|19740.36|19863.68|19743.68|19863.68|19743.68|19860.36|19740.36|10
1633364950000|2021-10-04 16:29:10|19863.89|19743.89|19868.94|19748.94|19868.94|19748.94|19863.89|19743.89|10
1633364960000|2021-10-04 16:29:20|19868.53|19748.53|19868.19|19748.19|19868.6|19748.6|19866.71|19746.71|10
1633364970000|2021-10-04 16:29:30|19868.18|19748.18|19871.05|19751.05|19871.21|19751.21|19868.18|19748.18|10
1633364980000|2021-10-04 16:29:40|19871.41|19751.41|19872.94|19752.94|19872.94|19752.94|19871.41|19751.41|8
1633364990000|2021-10-04 16:29:50|19873.43|19753.43|19876.58|19756.58|19877.1|19757.1|19873.43|19753.43|10
1633365000000|2021-10-04 16:30:00|19877.27|19757.27|19878.85|19758.85|19878.85|19758.85|19877.22|19757.22|10
1633365010000|2021-10-04 16:30:10|19879.24|19759.24|19888.11|19768.11|19888.11|19768.11|19879.24|19759.24|10
1633365020000|2021-10-04 16:30:20|19888.78|19768.78|19892.43|19772.43|19893.5|19773.5|19888.78|19768.78|10
1633365030000|2021-10-04 16:30:30|19892.44|19772.44|19898.75|19778.75|19898.75|19778.75|19892.44|19772.44|10
1633365040000|2021-10-04 16:30:40|19900.87|19780.87|19913.24|19793.24|19913.71|19793.71|19900.39|19780.39|10
1633365050000|2021-10-04 16:30:50|19915.3|19795.3|19927.41|19807.41|19927.41|19807.41|19915.3|19795.3|10
1633365060000|2021-10-04 16:31:00|19928.64|19808.64|19928.77|19808.77|19930.45|19810.45|19925.91|19805.91|10
1633365070000|2021-10-04 16:31:10|19926.01|19806.01|19922.17|19802.17|19926.05|19806.05|19920.96|19800.96|10
1633365080000|2021-10-04 16:31:20|19920.22|19800.22|19911.94|19791.94|19920.22|19800.22|19911.94|19791.94|10
1633365090000|2021-10-04 16:31:30|19911.83|19791.83|19907.34|19787.34|19911.83|19791.83|19905.57|19785.57|10
1633365100000|2021-10-04 16:31:40|19906.06|19786.06|19907.85|19787.85|19908.31|19788.31|19906.03|19786.03|9
1633365110000|2021-10-04 16:31:50|19907.2|19787.2|19908.47|19788.47|19909.68|19789.68|19907.2|19787.2|10
1633365120000|2021-10-04 16:32:00|19907.27|19787.27|19907.62|19787.62|19908.21|19788.21|19907.17|19787.17|10
1633365130000|2021-10-04 16:32:10|19907.47|19787.47|19903|19783|19907.47|19787.47|19903|19783|10
1633365140000|2021-10-04 16:32:20|19902.93|19782.93|19898.3|19778.3|19903.35|19783.35|19898.3|19778.3|10
1633365150000|2021-10-04 16:32:30|19897.65|19777.65|19897.7|19777.7|19898.91|19778.91|19897.29|19777.29|10
1633365160000|2021-10-04 16:32:40|19898.35|19778.35|19897.53|19777.53|19898.84|19778.84|19897.26|19777.26|10
1633365170000|2021-10-04 16:32:50|19896.97|19776.97|19892.78|19772.78|19897.1|19777.1|19892.78|19772.78|9
1633365180000|2021-10-04 16:33:00|19890.36|19770.36|19885.78|19765.78|19890.36|19770.36|19885.76|19765.76|10
1633365190000|2021-10-04 16:33:10|19885.03|19765.03|19876.08|19756.08|19885.03|19765.03|19876.08|19756.08|10
1633365200000|2021-10-04 16:33:20|19876.09|19756.09|19873.57|19753.57|19876.09|19756.09|19873.57|19753.57|10
1633365210000|2021-10-04 16:33:30|19874.81|19754.81|19869.49|19749.49|19874.86|19754.86|19869.49|19749.49|9
1633365220000|2021-10-04 16:33:40|19869.34|19749.34|19862.44|19742.44|19869.34|19749.34|19862.44|19742.44|10
1633365230000|2021-10-04 16:33:50|19858.72|19738.72|19857.76|19737.76|19858.72|19738.72|19854.44|19734.44|10
1633365240000|2021-10-04 16:34:00|19857.62|19737.62|19857.56|19737.56|19858.6|19738.6|19857.45|19737.45|10
1633365250000|2021-10-04 16:34:10|19858.28|19738.28|19852.34|19732.34|19858.6|19738.6|19851.22|19731.22|10
1633365260000|2021-10-04 16:34:20|19852.75|19732.75|19854.46|19734.46|19854.46|19734.46|19852.43|19732.43|10
1633365270000|2021-10-04 16:34:30|19855.06|19735.06|19848.84|19728.84|19855.06|19735.06|19848.84|19728.84|10
1633365280000|2021-10-04 16:34:40|19849.44|19729.44|19849.84|19729.84|19850.7|19730.7|19849.37|19729.37|10
1633365290000|2021-10-04 16:34:50|19850.27|19730.27|19852.95|19732.95|19852.95|19732.95|19850.13|19730.13|10
1633365300000|2021-10-04 16:35:00|19852.68|19732.68|19857.08|19737.08|19857.08|19737.08|19852.68|19732.68|10
1633365310000|2021-10-04 16:35:10|19857.98|19737.98|19861.96|19741.96|19861.97|19741.97|19857.98|19737.98|10
1633365320000|2021-10-04 16:35:20|19862.23|19742.23|19862.43|19742.43|19863.05|19743.05|19862.01|19742.01|10
1633365330000|2021-10-04 16:35:30|19862.2|19742.2|19862.32|19742.32|19862.32|19742.32|19861.56|19741.56|9
1633365340000|2021-10-04 16:35:40|19861.96|19741.96|19864.6|19744.6|19864.6|19744.6|19861.48|19741.48|10
1633365350000|2021-10-04 16:35:50|19864.71|19744.71|19867.85|19747.85|19867.85|19747.85|19864.04|19744.04|10
1633365360000|2021-10-04 16:36:00|19868.24|19748.24|19869.03|19749.03|19869.9|19749.9|19868.24|19748.24|10
1633365370000|2021-10-04 16:36:10|19867.25|19747.25|19863.18|19743.18|19867.39|19747.39|19863.18|19743.18|9
1633365380000|2021-10-04 16:36:20|19864.19|19744.19|19867.37|19747.37|19867.37|19747.37|19863.52|19743.52|10
1633365390000|2021-10-04 16:36:30|19867.61|19747.61|19871.73|19751.73|19872.87|19752.87|19867.61|19747.61|10
1633365400000|2021-10-04 16:36:40|19871.81|19751.81|19876.8|19756.8|19877.19|19757.19|19871.81|19751.81|10
1633365410000|2021-10-04 16:36:50|19877.48|19757.48|19879.24|19759.24|19879.24|19759.24|19875.78|19755.78|10
1633365420000|2021-10-04 16:37:00|19878.97|19758.97|19876.05|19756.05|19880.18|19760.18|19876.05|19756.05|10
1633365430000|2021-10-04 16:37:10|19876.89|19756.89|19882.68|19762.68|19882.68|19762.68|19874.6|19754.6|10
1633365440000|2021-10-04 16:37:20|19883.5|19763.5|19882.47|19762.47|19883.8|19763.8|19881.42|19761.42|10
1633365450000|2021-10-04 16:37:30|19883.34|19763.34|19882.93|19762.93|19883.34|19763.34|19881.85|19761.85|9
1633365460000|2021-10-04 16:37:40|19882.78|19762.78|19879.12|19759.12|19882.78|19762.78|19878.67|19758.67|9
1633365470000|2021-10-04 16:37:50|19878.19|19758.19|19877.16|19757.16|19878.19|19758.19|19876.63|19756.63|10
1633365480000|2021-10-04 16:38:00|19877.31|19757.31|19876.3|19756.3|19877.77|19757.77|19876.3|19756.3|10
1633365490000|2021-10-04 16:38:10|19875.81|19755.81|19877.22|19757.22|19877.22|19757.22|19875.57|19755.57|9
1633365500000|2021-10-04 16:38:20|19877.12|19757.12|19867.73|19747.73|19877.28|19757.28|19867.73|19747.73|10
1633365510000|2021-10-04 16:38:30|19867.85|19747.85|19866.89|19746.89|19867.85|19747.85|19865.42|19745.42|10
1633365520000|2021-10-04 16:38:40|19867.18|19747.18|19867.74|19747.74|19867.97|19747.97|19867.04|19747.04|10
1633365530000|2021-10-04 16:38:50|19868.06|19748.06|19867.39|19747.39|19868.06|19748.06|19867.11|19747.11|10
1633365540000|2021-10-04 16:39:00|19867.53|19747.53|19868.22|19748.22|19868.22|19748.22|19866.69|19746.69|10
1633365550000|2021-10-04 16:39:10|19868.21|19748.21|19872.04|19752.04|19873.09|19753.09|19868.21|19748.21|9
1633365560000|2021-10-04 16:39:20|19871.92|19751.92|19868.03|19748.03|19871.92|19751.92|19867.89|19747.89|10
1633365570000|2021-10-04 16:39:30|19867.98|19747.98|19865.2|19745.2|19867.98|19747.98|19865.2|19745.2|10
1633365580000|2021-10-04 16:39:40|19865.02|19745.02|19859.56|19739.56|19865.02|19745.02|19859.56|19739.56|10
1633365590000|2021-10-04 16:39:50|19860.09|19740.09|19859.24|19739.24|19860.09|19740.09|19859.18|19739.18|10
1633365600000|2021-10-04 16:40:00|19859.36|19739.36|19857.53|19737.53|19859.36|19739.36|19857.23|19737.23|10
1633365610000|2021-10-04 16:40:10|19857.95|19737.95|19857.05|19737.05|19858.98|19738.98|19856.9|19736.9|9
1633365620000|2021-10-04 16:40:20|19855.91|19735.91|19854.51|19734.51|19855.91|19735.91|19853.97|19733.97|10
1633365630000|2021-10-04 16:40:30|19854.14|19734.14|19853.63|19733.63|19854.14|19734.14|19852.75|19732.75|10
1633365640000|2021-10-04 16:40:40|19853.37|19733.37|19854.32|19734.32|19854.84|19734.84|19852.9|19732.9|10
1633365650000|2021-10-04 16:40:50|19854.07|19734.07|19842.28|19722.28|19854.07|19734.07|19842.28|19722.28|10
1633365660000|2021-10-04 16:41:00|19841.69|19721.69|19834.28|19714.28|19841.69|19721.69|19834.02|19714.02|10
1633365670000|2021-10-04 16:41:10|19833.28|19713.28|19822.9|19702.9|19833.28|19713.28|19822.9|19702.9|10
1633365680000|2021-10-04 16:41:20|19822.7|19702.7|19818.69|19698.69|19822.86|19702.86|19818.24|19698.24|10
1633365690000|2021-10-04 16:41:30|19818.19|19698.19|19813.96|19693.96|19818.19|19698.19|19813.96|19693.96|10
1633365700000|2021-10-04 16:41:40|19813.28|19693.28|19802.97|19682.97|19813.28|19693.28|19802.97|19682.97|10
1633365710000|2021-10-04 16:41:50|19802.49|19682.49|19798.96|19678.96|19802.49|19682.49|19798.12|19678.12|10
1633365720000|2021-10-04 16:42:00|19798.81|19678.81|19789.57|19669.57|19798.81|19678.81|19789.57|19669.57|10
1633365730000|2021-10-04 16:42:10|19788.77|19668.77|19789.63|19669.63|19789.63|19669.63|19787.57|19667.57|10
1633365740000|2021-10-04 16:42:20|19789.75|19669.75|19792.22|19672.22|19792.55|19672.55|19789.75|19669.75|10
1633365750000|2021-10-04 16:42:30|19792.23|19672.23|19798.49|19678.49|19798.49|19678.49|19792.23|19672.23|10
1633365760000|2021-10-04 16:42:40|19799.39|19679.39|19801.96|19681.96|19802.43|19682.43|19798.33|19678.33|10
1633365770000|2021-10-04 16:42:50|19802.51|19682.51|19806.75|19686.75|19806.75|19686.75|19801.98|19681.98|10
1633365780000|2021-10-04 16:43:00|19806.92|19686.92|19807.92|19687.92|19809|19689|19806.92|19686.92|10
1633365790000|2021-10-04 16:43:10|19808.16|19688.16|19807.4|19687.4|19808.31|19688.31|19806.85|19686.85|10
1633365800000|2021-10-04 16:43:20|19807.56|19687.56|19808.09|19688.09|19809.81|19689.81|19807.56|19687.56|9
1633365810000|2021-10-04 16:43:30|19807.89|19687.89|19804.52|19684.52|19807.89|19687.89|19804.35|19684.35|10
1633365820000|2021-10-04 16:43:40|19804|19684|19798.32|19678.32|19804|19684|19798.32|19678.32|10
1633365830000|2021-10-04 16:43:50|19798.13|19678.13|19794.56|19674.56|19798.6|19678.6|19794.56|19674.56|10
1633365840000|2021-10-04 16:44:00|19794.25|19674.25|19792.79|19672.79|19794.7|19674.7|19792.79|19672.79|10
1633365850000|2021-10-04 16:44:10|19792.88|19672.88|19793.74|19673.74|19794|19674|19792.88|19672.88|10
1633365860000|2021-10-04 16:44:20|19793.83|19673.83|19796.24|19676.24|19796.24|19676.24|19793.82|19673.82|10
1633365870000|2021-10-04 16:44:30|19796.12|19676.12|19796.83|19676.83|19797.17|19677.17|19796.12|19676.12|10
1633365880000|2021-10-04 16:44:40|19795.83|19675.83|19792.81|19672.81|19795.83|19675.83|19792.81|19672.81|10
1633365890000|2021-10-04 16:44:50|19793.2|19673.2|19791.31|19671.31|19793.26|19673.26|19791.31|19671.31|10
1633365900000|2021-10-04 16:45:00|19791.8|19671.8|19786.37|19666.37|19791.8|19671.8|19786|19666|10
1633365910000|2021-10-04 16:45:10|19785.62|19665.62|19779.93|19659.93|19785.62|19665.62|19779.93|19659.93|10
1633365920000|2021-10-04 16:45:20|19779.14|19659.14|19762.87|19642.87|19779.14|19659.14|19762.87|19642.87|10
1633365930000|2021-10-04 16:45:30|19762.15|19642.15|19760.54|19640.54|19762.15|19642.15|19759.13|19639.13|10
1633365940000|2021-10-04 16:45:40|19760.46|19640.46|19757.21|19637.21|19761.1|19641.1|19757.21|19637.21|10
1633365950000|2021-10-04 16:45:50|19758.01|19638.01|19751.24|19631.24|19758.01|19638.01|19750.73|19630.73|10
1633365960000|2021-10-04 16:46:00|19750.91|19630.91|19747.2|19627.2|19750.91|19630.91|19747.18|19627.18|10
1633365970000|2021-10-04 16:46:10|19747.38|19627.38|19748.44|19628.44|19749.13|19629.13|19743.48|19623.48|10
1633365980000|2021-10-04 16:46:20|19748.21|19628.21|19750.46|19630.46|19750.46|19630.46|19748.21|19628.21|10
1633365990000|2021-10-04 16:46:30|19750.5|19630.5|19754.35|19634.35|19755.07|19635.07|19750.5|19630.5|10
1633366000000|2021-10-04 16:46:40|19754.64|19634.64|19757.19|19637.19|19757.24|19637.24|19754.64|19634.64|10
1633366010000|2021-10-04 16:46:50|19760.51|19640.51|19771.26|19651.26|19771.26|19651.26|19760.51|19640.51|10
1633366020000|2021-10-04 16:47:00|19771.92|19651.92|19777.74|19657.74|19777.74|19657.74|19771.92|19651.92|10
1633366030000|2021-10-04 16:47:10|19779.33|19659.33|19782.41|19662.41|19782.88|19662.88|19778.21|19658.21|10
1633366040000|2021-10-04 16:47:20|19782.6|19662.6|19785.22|19665.22|19785.78|19665.78|19782.38|19662.38|10
1633366050000|2021-10-04 16:47:30|19786.05|19666.05|19784.17|19664.17|19786.05|19666.05|19783.04|19663.04|10
1633366060000|2021-10-04 16:47:40|19783.47|19663.47|19780.58|19660.58|19783.47|19663.47|19780.58|19660.58|10
1633366070000|2021-10-04 16:47:50|19780.2|19660.2|19775.05|19655.05|19780.2|19660.2|19775.05|19655.05|10
1633366080000|2021-10-04 16:48:00|19773.46|19653.46|19771.92|19651.92|19773.76|19653.76|19771.92|19651.92|10
1633366090000|2021-10-04 16:48:10|19772.9|19652.9|19774.23|19654.23|19774.9|19654.9|19772.8|19652.8|10
1633366100000|2021-10-04 16:48:20|19774.91|19654.91|19778.43|19658.43|19778.43|19658.43|19774.91|19654.91|10
1633366110000|2021-10-04 16:48:30|19778.61|19658.61|19776.45|19656.45|19778.61|19658.61|19776.45|19656.45|10
1633366120000|2021-10-04 16:48:40|19777.49|19657.49|19779.02|19659.02|19779.34|19659.34|19777.04|19657.04|10
1633366130000|2021-10-04 16:48:50|19780.65|19660.65|19784.17|19664.17|19784.17|19664.17|19780.65|19660.65|10
1633366140000|2021-10-04 16:49:00|19784.74|19664.74|19786.62|19666.62|19786.88|19666.88|19784.74|19664.74|10
1633366150000|2021-10-04 16:49:10|19787.44|19667.44|19785.09|19665.09|19787.44|19667.44|19785.09|19665.09|10
1633366160000|2021-10-04 16:49:20|19784.97|19664.97|19787.05|19667.05|19787.6|19667.6|19784.97|19664.97|10
1633366170000|2021-10-04 16:49:30|19788.69|19668.69|19797.09|19677.09|19797.09|19677.09|19788.69|19668.69|10
1633366180000|2021-10-04 16:49:40|19797.34|19677.34|19805.39|19685.39|19805.39|19685.39|19797.34|19677.34|10
1633366190000|2021-10-04 16:49:50|19805.36|19685.36|19814.54|19694.54|19814.54|19694.54|19805.36|19685.36|10
1633366200000|2021-10-04 16:50:00|19815.13|19695.13|19817.68|19697.68|19817.68|19697.68|19815.11|19695.11|10
1633366210000|2021-10-04 16:50:10|19817.19|19697.19|19820.14|19700.14|19820.16|19700.16|19816.93|19696.93|10
1633366220000|2021-10-04 16:50:20|19820.72|19700.72|19824.01|19704.01|19824.31|19704.31|19820.03|19700.03|10
1633366230000|2021-10-04 16:50:30|19823.52|19703.52|19821.4|19701.4|19823.52|19703.52|19821.4|19701.4|10
1633366240000|2021-10-04 16:50:40|19823.49|19703.49|19825.86|19705.86|19826.56|19706.56|19822.65|19702.65|10
1633366250000|2021-10-04 16:50:50|19827.62|19707.62|19834.21|19714.21|19834.21|19714.21|19827.62|19707.62|10
1633366260000|2021-10-04 16:51:00|19833.66|19713.66|19838.54|19718.54|19838.77|19718.77|19833.66|19713.66|10
1633366270000|2021-10-04 16:51:10|19838.42|19718.42|19844.47|19724.47|19844.47|19724.47|19837.01|19717.01|9
1633366280000|2021-10-04 16:51:20|19845.53|19725.53|19847.22|19727.22|19847.46|19727.46|19845.53|19725.53|10
1633366290000|2021-10-04 16:51:30|19847.02|19727.02|19850.25|19730.25|19850.25|19730.25|19847.02|19727.02|10
1633366300000|2021-10-04 16:51:40|19850.71|19730.71|19852.64|19732.64|19852.64|19732.64|19850.71|19730.71|10
1633366310000|2021-10-04 16:51:50|19853.05|19733.05|19858.38|19738.38|19858.38|19738.38|19853.05|19733.05|10
1633366320000|2021-10-04 16:52:00|19859.03|19739.03|19861.02|19741.02|19861.89|19741.89|19859.03|19739.03|10
1633366330000|2021-10-04 16:52:10|19860.54|19740.54|19858.75|19738.75|19860.54|19740.54|19858.53|19738.53|10
1633366340000|2021-10-04 16:52:20|19858.56|19738.56|19856.29|19736.29|19858.56|19738.56|19855.27|19735.27|9
1633366350000|2021-10-04 16:52:30|19856.93|19736.93|19854.74|19734.74|19856.93|19736.93|19854.74|19734.74|10
1633366360000|2021-10-04 16:52:40|19854.67|19734.67|19853.34|19733.34|19854.71|19734.71|19853.34|19733.34|10
1633366370000|2021-10-04 16:52:50|19853.35|19733.35|19849.68|19729.68|19853.35|19733.35|19849.68|19729.68|8
1633366380000|2021-10-04 16:53:00|19849.99|19729.99|19848.98|19728.98|19849.99|19729.99|19847.21|19727.21|10
1633366390000|2021-10-04 16:53:10|19848.76|19728.76|19849.97|19729.97|19850.32|19730.32|19848.38|19728.38|10
1633366400000|2021-10-04 16:53:20|19850.06|19730.06|19846.87|19726.87|19850.06|19730.06|19846.87|19726.87|10
1633366410000|2021-10-04 16:53:30|19846.71|19726.71|19842.75|19722.75|19846.71|19726.71|19842.75|19722.75|10
1633366420000|2021-10-04 16:53:40|19842.43|19722.43|19840.59|19720.59|19843.41|19723.41|19840.59|19720.59|10
1633366430000|2021-10-04 16:53:50|19841.15|19721.15|19836.55|19716.55|19841.15|19721.15|19836.55|19716.55|10
1633366440000|2021-10-04 16:54:00|19837.19|19717.19|19836.25|19716.25|19837.19|19717.19|19835.8|19715.8|10
1633366450000|2021-10-04 16:54:10|19836.48|19716.48|19836.62|19716.62|19837.14|19717.14|19835.96|19715.96|10
1633366460000|2021-10-04 16:54:20|19836.88|19716.88|19836.22|19716.22|19837.23|19717.23|19835.31|19715.31|10
1633366470000|2021-10-04 16:54:30|19836.45|19716.45|19842.48|19722.48|19842.48|19722.48|19836.45|19716.45|10
1633366480000|2021-10-04 16:54:40|19843.52|19723.52|19841.82|19721.82|19843.52|19723.52|19841.82|19721.82|10
1633366490000|2021-10-04 16:54:50|19842.3|19722.3|19841.23|19721.23|19842.53|19722.53|19841.23|19721.23|10
1633366500000|2021-10-04 16:55:00|19841.32|19721.32|19841.72|19721.72|19841.91|19721.91|19840.75|19720.75|10
1633366510000|2021-10-04 16:55:10|19840.43|19720.43|19841.95|19721.95|19841.95|19721.95|19838.27|19718.27|9
1633366520000|2021-10-04 16:55:20|19841.49|19721.49|19835.72|19715.72|19841.49|19721.49|19834.79|19714.79|9
1633366530000|2021-10-04 16:55:30|19834.81|19714.81|19833.82|19713.82|19835.14|19715.14|19833.45|19713.45|10
1633366540000|2021-10-04 16:55:40|19834.12|19714.12|19836.42|19716.42|19836.42|19716.42|19833.89|19713.89|10
1633366550000|2021-10-04 16:55:50|19836.39|19716.39|19834.54|19714.54|19836.98|19716.98|19834.54|19714.54|10
1633366560000|2021-10-04 16:56:00|19834.45|19714.45|19829.49|19709.49|19834.45|19714.45|19829.49|19709.49|10
1633366570000|2021-10-04 16:56:10|19829.61|19709.61|19828.39|19708.39|19829.64|19709.64|19828.39|19708.39|10
1633366580000|2021-10-04 16:56:20|19828.81|19708.81|19829.86|19709.86|19830.61|19710.61|19828.81|19708.81|10
1633366590000|2021-10-04 16:56:30|19830.31|19710.31|19833.58|19713.58|19835.25|19715.25|19830.31|19710.31|10
1633366600000|2021-10-04 16:56:40|19833.32|19713.32|19834.03|19714.03|19834.66|19714.66|19833.03|19713.03|10
1633366610000|2021-10-04 16:56:50|19834.31|19714.31|19834.59|19714.59|19835.78|19715.78|19834.09|19714.09|10
1633366620000|2021-10-04 16:57:00|19835.22|19715.22|19834.17|19714.17|19836.08|19716.08|19833.87|19713.87|9
1633366630000|2021-10-04 16:57:10|19834.47|19714.47|19830.46|19710.46|19835.4|19715.4|19830.46|19710.46|10
1633366640000|2021-10-04 16:57:20|19830.57|19710.57|19828.38|19708.38|19831.56|19711.56|19828.38|19708.38|9
1633366650000|2021-10-04 16:57:30|19827.61|19707.61|19825.85|19705.85|19827.61|19707.61|19825.28|19705.28|9
1633366660000|2021-10-04 16:57:40|19825.98|19705.98|19828.69|19708.69|19828.8|19708.8|19825.43|19705.43|10
1633366670000|2021-10-04 16:57:50|19829.03|19709.03|19830.69|19710.69|19831.03|19711.03|19829.03|19709.03|9
1633366680000|2021-10-04 16:58:00|19830.52|19710.52|19830.04|19710.04|19830.99|19710.99|19829.77|19709.77|10
1633366690000|2021-10-04 16:58:10|19830.28|19710.28|19827.07|19707.07|19830.37|19710.37|19827.07|19707.07|10
1633366700000|2021-10-04 16:58:20|19826.95|19706.95|19829.33|19709.33|19829.33|19709.33|19826.95|19706.95|10
1633366710000|2021-10-04 16:58:30|19829.08|19709.08|19829.75|19709.75|19830.82|19710.82|19829.08|19709.08|10
1633366720000|2021-10-04 16:58:40|19829.68|19709.68|19824.09|19704.09|19829.68|19709.68|19824.09|19704.09|10
1633366730000|2021-10-04 16:58:50|19823.99|19703.99|19823.39|19703.39|19825.14|19705.14|19823.39|19703.39|9
1633366740000|2021-10-04 16:59:00|19823.65|19703.65|19823.43|19703.43|19824.05|19704.05|19823.36|19703.36|9
1633366750000|2021-10-04 16:59:10|19822.53|19702.53|19826.61|19706.61|19826.76|19706.76|19822.53|19702.53|10
1633366760000|2021-10-04 16:59:20|19826.5|19706.5|19822.65|19702.65|19826.67|19706.67|19822.65|19702.65|10
1633366770000|2021-10-04 16:59:30|19822.29|19702.29|19818.36|19698.36|19822.29|19702.29|19818.36|19698.36|9
1633366780000|2021-10-04 16:59:40|19817.31|19697.31|19815.71|19695.71|19817.31|19697.31|19815.71|19695.71|10
1633366790000|2021-10-04 16:59:50|19814.99|19694.99|19811.45|19691.45|19814.99|19694.99|19811.45|19691.45|9
1633366800000|2021-10-04 17:00:00|19810.15|19690.15|19815.78|19695.78|19815.78|19695.78|19809.4|19689.4|10
1633366810000|2021-10-04 17:00:10|19816.6|19696.6|19824.19|19704.19|19824.19|19704.19|19816.6|19696.6|10
1633366820000|2021-10-04 17:00:20|19826.54|19706.54|19829.14|19709.14|19829.39|19709.39|19826.54|19706.54|10
1633366830000|2021-10-04 17:00:30|19829.95|19709.95|19837.13|19717.13|19837.13|19717.13|19829.95|19709.95|10
1633366840000|2021-10-04 17:00:40|19837.44|19717.44|19842.99|19722.99|19843.14|19723.14|19837.44|19717.44|10
1633366850000|2021-10-04 17:00:50|19842.5|19722.5|19840.37|19720.37|19842.66|19722.66|19840.37|19720.37|10
1633366860000|2021-10-04 17:01:00|19840.82|19720.82|19838.47|19718.47|19841.65|19721.65|19837.98|19717.98|10
1633366870000|2021-10-04 17:01:10|19838.11|19718.11|19842.26|19722.26|19842.26|19722.26|19838.11|19718.11|10
1633366880000|2021-10-04 17:01:20|19842.57|19722.57|19852.38|19732.38|19852.38|19732.38|19842.57|19722.57|10
1633366890000|2021-10-04 17:01:30|19852.55|19732.55|19852.8|19732.8|19854.18|19734.18|19852.25|19732.25|10
1633366900000|2021-10-04 17:01:40|19852.09|19732.09|19851.03|19731.03|19852.09|19732.09|19850.48|19730.48|10
1633366910000|2021-10-04 17:01:50|19851.12|19731.12|19850.4|19730.4|19851.12|19731.12|19849.21|19729.21|10
1633366920000|2021-10-04 17:02:00|19850.22|19730.22|19849.89|19729.89|19850.22|19730.22|19849.14|19729.14|10
1633366930000|2021-10-04 17:02:10|19850.22|19730.22|19852.82|19732.82|19852.82|19732.82|19850.22|19730.22|9
1633366940000|2021-10-04 17:02:20|19853.21|19733.21|19855.05|19735.05|19855.61|19735.61|19853.21|19733.21|10
1633366950000|2021-10-04 17:02:30|19855.39|19735.39|19857.47|19737.47|19857.47|19737.47|19855.04|19735.04|10
1633366960000|2021-10-04 17:02:40|19858.01|19738.01|19854.82|19734.82|19858.27|19738.27|19854.82|19734.82|10
1633366970000|2021-10-04 17:02:50|19854.52|19734.52|19856.44|19736.44|19856.44|19736.44|19853.62|19733.62|10
1633366980000|2021-10-04 17:03:00|19856.25|19736.25|19854.34|19734.34|19856.55|19736.55|19854.34|19734.34|10
1633366990000|2021-10-04 17:03:10|19854.11|19734.11|19850.37|19730.37|19854.11|19734.11|19850.37|19730.37|9
1633367000000|2021-10-04 17:03:20|19849.96|19729.96|19846.45|19726.45|19849.96|19729.96|19846.45|19726.45|10
1633367010000|2021-10-04 17:03:30|19846.99|19726.99|19846.12|19726.12|19846.99|19726.99|19845.59|19725.59|9
1633367020000|2021-10-04 17:03:40|19845.76|19725.76|19847.52|19727.52|19848.35|19728.35|19845.76|19725.76|10
1633367030000|2021-10-04 17:03:50|19846.87|19726.87|19841.94|19721.94|19846.87|19726.87|19841.94|19721.94|10
1633367040000|2021-10-04 17:04:00|19842.05|19722.05|19837.86|19717.86|19842.05|19722.05|19837.86|19717.86|10
1633367050000|2021-10-04 17:04:10|19837.3|19717.3|19832.7|19712.7|19838|19718|19832.03|19712.03|10
1633367060000|2021-10-04 17:04:20|19832.87|19712.87|19826.93|19706.93|19832.87|19712.87|19826.93|19706.93|10
1633367070000|2021-10-04 17:04:30|19826.55|19706.55|19813.11|19693.11|19826.55|19706.55|19813.11|19693.11|10
1633367080000|2021-10-04 17:04:40|19812.17|19692.17|19804.22|19684.22|19812.17|19692.17|19804.17|19684.17|10
1633367090000|2021-10-04 17:04:50|19803.04|19683.04|19782.8|19662.8|19803.04|19683.04|19782.8|19662.8|10
1633367100000|2021-10-04 17:05:00|19782.45|19662.45|19746.82|19626.82|19782.45|19662.45|19746.82|19626.82|10
1633367110000|2021-10-04 17:05:10|19744.46|19624.46|19739.82|19619.82|19745.06|19625.06|19738.17|19618.17|10
1633367120000|2021-10-04 17:05:20|19736.11|19616.11|19722.81|19602.81|19736.11|19616.11|19722.81|19602.81|10
1633367130000|2021-10-04 17:05:30|19721.37|19601.37|19706.44|19586.44|19721.37|19601.37|19706.44|19586.44|10
1633367140000|2021-10-04 17:05:40|19706.13|19586.13|19695.16|19575.16|19707.4|19587.4|19695.16|19575.16|10
1633367150000|2021-10-04 17:05:50|19694.51|19574.51|19695.36|19575.36|19695.75|19575.75|19694.46|19574.46|10
1633367160000|2021-10-04 17:06:00|19695.4|19575.4|19688.18|19568.18|19695.4|19575.4|19688.18|19568.18|10
1633367170000|2021-10-04 17:06:10|19687.56|19567.56|19681.2|19561.2|19687.56|19567.56|19681.2|19561.2|10
1633367180000|2021-10-04 17:06:20|19680.74|19560.74|19672.97|19552.97|19680.74|19560.74|19672.16|19552.16|10
1633367190000|2021-10-04 17:06:30|19673.67|19553.67|19669.54|19549.54|19673.67|19553.67|19669.04|19549.04|10
1633367200000|2021-10-04 17:06:40|19669.26|19549.26|19679.68|19559.68|19679.68|19559.68|19669.23|19549.23|10
1633367210000|2021-10-04 17:06:50|19679.51|19559.51|19685.01|19565.01|19685.86|19565.86|19679.39|19559.39|10
1633367220000|2021-10-04 17:07:00|19685.75|19565.75|19692.14|19572.14|19692.14|19572.14|19685.75|19565.75|10
1633367230000|2021-10-04 17:07:10|19690.7|19570.7|19702.59|19582.59|19702.59|19582.59|19690.7|19570.7|9
1633367240000|2021-10-04 17:07:20|19704.62|19584.62|19714.18|19594.18|19714.18|19594.18|19704.6|19584.6|10
1633367250000|2021-10-04 17:07:30|19716.37|19596.37|19739.33|19619.33|19739.33|19619.33|19716.26|19596.26|10
1633367260000|2021-10-04 17:07:40|19745.85|19625.85|19762.09|19642.09|19762.09|19642.09|19745.85|19625.85|10
1633367270000|2021-10-04 17:07:50|19761.67|19641.67|19765|19645|19765.58|19645.58|19761.67|19641.67|10
1633367280000|2021-10-04 17:08:00|19765.34|19645.34|19761.43|19641.43|19765.43|19645.43|19760.78|19640.78|10
1633367290000|2021-10-04 17:08:10|19760.85|19640.85|19741.11|19621.11|19760.85|19640.85|19741.11|19621.11|10
1633367300000|2021-10-04 17:08:20|19740.58|19620.58|19739.59|19619.59|19740.66|19620.66|19738.59|19618.59|10
1633367310000|2021-10-04 17:08:30|19740.06|19620.06|19736.82|19616.82|19740.12|19620.12|19736.82|19616.82|10
1633367320000|2021-10-04 17:08:40|19737.2|19617.2|19744.4|19624.4|19744.4|19624.4|19737.2|19617.2|10
1633367330000|2021-10-04 17:08:50|19746.03|19626.03|19750.86|19630.86|19752.96|19632.96|19746.03|19626.03|10
1633367340000|2021-10-04 17:09:00|19750.47|19630.47|19745.61|19625.61|19750.71|19630.71|19745.61|19625.61|10
1633367350000|2021-10-04 17:09:10|19745.12|19625.12|19748.45|19628.45|19748.45|19628.45|19744.84|19624.84|10
1633367360000|2021-10-04 17:09:20|19749.37|19629.37|19752.9|19632.9|19752.9|19632.9|19749.37|19629.37|10
1633367370000|2021-10-04 17:09:30|19752.43|19632.43|19759.64|19639.64|19759.64|19639.64|19752.43|19632.43|9
1633367380000|2021-10-04 17:09:40|19759.94|19639.94|19767.9|19647.9|19768.18|19648.18|19759.14|19639.14|10
1633367390000|2021-10-04 17:09:50|19768.16|19648.16|19778.31|19658.31|19778.31|19658.31|19766.68|19646.68|10
1633367400000|2021-10-04 17:10:00|19780.01|19660.01|19785.11|19665.11|19785.24|19665.24|19779.13|19659.13|10
1633367410000|2021-10-04 17:10:10|19785.36|19665.36|19786.22|19666.22|19787.44|19667.44|19784.64|19664.64|10
1633367420000|2021-10-04 17:10:20|19785.48|19665.48|19781.86|19661.86|19785.69|19665.69|19781.86|19661.86|9
1633367430000|2021-10-04 17:10:30|19782.24|19662.24|19776.82|19656.82|19782.39|19662.39|19776.17|19656.17|10
1633367440000|2021-10-04 17:10:40|19777.39|19657.39|19776.76|19656.76|19777.52|19657.52|19776.41|19656.41|10
1633367450000|2021-10-04 17:10:50|19776.74|19656.74|19770.8|19650.8|19777.7|19657.7|19770.8|19650.8|9
1633367460000|2021-10-04 17:11:00|19771.64|19651.64|19754.86|19634.86|19771.64|19651.64|19754.86|19634.86|10
1633367470000|2021-10-04 17:11:10|19755.37|19635.37|19751.29|19631.29|19755.37|19635.37|19750.85|19630.85|10
1633367480000|2021-10-04 17:11:20|19751.98|19631.98|19750.97|19630.97|19753.17|19633.17|19750.29|19630.29|10
1633367490000|2021-10-04 17:11:30|19750.98|19630.98|19745.56|19625.56|19750.98|19630.98|19745.56|19625.56|10
1633367500000|2021-10-04 17:11:40|19745.87|19625.87|19744.48|19624.48|19746.06|19626.06|19743.12|19623.12|10
1633367510000|2021-10-04 17:11:50|19745.04|19625.04|19747.3|19627.3|19748.53|19628.53|19745.04|19625.04|10
1633367520000|2021-10-04 17:12:00|19747.7|19627.7|19747.57|19627.57|19748.12|19628.12|19747.45|19627.45|10
1633367530000|2021-10-04 17:12:10|19748.26|19628.26|19744.45|19624.45|19748.26|19628.26|19744.45|19624.45|9
1633367540000|2021-10-04 17:12:20|19744.6|19624.6|19742.26|19622.26|19744.6|19624.6|19741.8|19621.8|10
1633367550000|2021-10-04 17:12:30|19741.53|19621.53|19739.01|19619.01|19741.53|19621.53|19739.01|19619.01|10
1633367560000|2021-10-04 17:12:40|19738.94|19618.94|19737.2|19617.2|19738.94|19618.94|19737.17|19617.17|10
1633367570000|2021-10-04 17:12:50|19737.61|19617.61|19737.1|19617.1|19737.61|19617.61|19736.53|19616.53|10
1633367580000|2021-10-04 17:13:00|19737.92|19617.92|19738|19618|19739.82|19619.82|19737.77|19617.77|10
1633367590000|2021-10-04 17:13:10|19738.54|19618.54|19735.14|19615.14|19738.54|19618.54|19735.14|19615.14|10
1633367600000|2021-10-04 17:13:20|19734.64|19614.64|19729.45|19609.45|19734.93|19614.93|19729.45|19609.45|10
1633367610000|2021-10-04 17:13:30|19729.01|19609.01|19729.24|19609.24|19730.19|19610.19|19728.86|19608.86|10
1633367620000|2021-10-04 17:13:40|19729|19609|19733.41|19613.41|19733.41|19613.41|19729|19609|10
1633367630000|2021-10-04 17:13:50|19733.26|19613.26|19733.86|19613.86|19734.76|19614.76|19732.79|19612.79|10
1633367640000|2021-10-04 17:14:00|19734.09|19614.09|19732.96|19612.96|19734.09|19614.09|19732.32|19612.32|10
1633367650000|2021-10-04 17:14:10|19732.6|19612.6|19736.02|19616.02|19736.02|19616.02|19732.53|19612.53|10
1633367660000|2021-10-04 17:14:20|19735.73|19615.73|19738.18|19618.18|19738.18|19618.18|19735.73|19615.73|10
1633367670000|2021-10-04 17:14:30|19739.17|19619.17|19743.07|19623.07|19743.07|19623.07|19739.17|19619.17|10
1633367680000|2021-10-04 17:14:40|19742.76|19622.76|19742.07|19622.07|19743.18|19623.18|19742|19622|10
1633367690000|2021-10-04 17:14:50|19742.77|19622.77|19742.55|19622.55|19743.5|19623.5|19742.2|19622.2|10
1633367700000|2021-10-04 17:15:00|19742.83|19622.83|19743.67|19623.67|19743.67|19623.67|19742.71|19622.71|10
1633367710000|2021-10-04 17:15:10|19743.5|19623.5|19747.58|19627.58|19747.58|19627.58|19743.5|19623.5|10
1633367720000|2021-10-04 17:15:20|19747.64|19627.64|19749.44|19629.44|19750.72|19630.72|19747.64|19627.64|10
1633367730000|2021-10-04 17:15:30|19749.48|19629.48|19748.57|19628.57|19750.16|19630.16|19748.5|19628.5|10
1633367740000|2021-10-04 17:15:40|19748.42|19628.42|19743.21|19623.21|19748.42|19628.42|19743.21|19623.21|10
1633367750000|2021-10-04 17:15:50|19742.7|19622.7|19735.96|19615.96|19742.7|19622.7|19735.96|19615.96|10
1633367760000|2021-10-04 17:16:00|19734.18|19614.18|19726.7|19606.7|19734.18|19614.18|19726.7|19606.7|10
1633367770000|2021-10-04 17:16:10|19726|19606|19718.96|19598.96|19726|19606|19718.96|19598.96|9
1633367780000|2021-10-04 17:16:20|19718.42|19598.42|19712.31|19592.31|19718.42|19598.42|19712.31|19592.31|10
1633367790000|2021-10-04 17:16:30|19710.74|19590.74|19711.26|19591.26|19711.89|19591.89|19710.74|19590.74|10
1633367800000|2021-10-04 17:16:40|19711.39|19591.39|19710.45|19590.45|19713.61|19593.61|19710.45|19590.45|10
1633367810000|2021-10-04 17:16:50|19709.77|19589.77|19712.77|19592.77|19712.77|19592.77|19709.77|19589.77|10
1633367820000|2021-10-04 17:17:00|19712.48|19592.48|19716.65|19596.65|19717.8|19597.8|19712.48|19592.48|9
1633367830000|2021-10-04 17:17:10|19716.29|19596.29|19717.22|19597.22|19717.44|19597.44|19716.29|19596.29|9
1633367840000|2021-10-04 17:17:20|19717.61|19597.61|19721.37|19601.37|19721.37|19601.37|19716.65|19596.65|10
1633367850000|2021-10-04 17:17:30|19721.55|19601.55|19727.38|19607.38|19727.38|19607.38|19721.55|19601.55|10
1633367860000|2021-10-04 17:17:40|19727.74|19607.74|19733.98|19613.98|19733.98|19613.98|19727.74|19607.74|10
1633367870000|2021-10-04 17:17:50|19734.03|19614.03|19733.82|19613.82|19735.09|19615.09|19733.73|19613.73|10
1633367880000|2021-10-04 17:18:00|19733.76|19613.76|19733.53|19613.53|19734.04|19614.04|19732.96|19612.96|10
1633367890000|2021-10-04 17:18:10|19733.51|19613.51|19736.97|19616.97|19736.97|19616.97|19733.51|19613.51|10
1633367900000|2021-10-04 17:18:20|19736.81|19616.81|19743.91|19623.91|19743.91|19623.91|19736.81|19616.81|10
1633367910000|2021-10-04 17:18:30|19744.53|19624.53|19740.83|19620.83|19744.53|19624.53|19740.6|19620.6|10
1633367920000|2021-10-04 17:18:40|19740.63|19620.63|19738.75|19618.75|19740.63|19620.63|19738.68|19618.68|10
1633367930000|2021-10-04 17:18:50|19739.77|19619.77|19734.67|19614.67|19740.21|19620.21|19734.61|19614.61|10
1633367940000|2021-10-04 17:19:00|19733.66|19613.66|19732.15|19612.15|19733.66|19613.66|19731.52|19611.52|10
1633367950000|2021-10-04 17:19:10|19731.39|19611.39|19734.03|19614.03|19734.03|19614.03|19731.39|19611.39|10
1633367960000|2021-10-04 17:19:20|19733.63|19613.63|19734.43|19614.43|19734.45|19614.45|19732.36|19612.36|10
1633367970000|2021-10-04 17:19:30|19734.8|19614.8|19735.11|19615.11|19735.68|19615.68|19734.25|19614.25|9
1633367980000|2021-10-04 17:19:40|19734.52|19614.52|19733.89|19613.89|19734.52|19614.52|19733.76|19613.76|10
1633367990000|2021-10-04 17:19:50|19732.96|19612.96|19731.63|19611.63|19733.61|19613.61|19731.6|19611.6|9
1633368000000|2021-10-04 17:20:00|19731.75|19611.75|19728.99|19608.99|19731.75|19611.75|19728.99|19608.99|10
1633368010000|2021-10-04 17:20:10|19728.9|19608.9|19730.57|19610.57|19730.57|19610.57|19728.44|19608.44|10
1633368020000|2021-10-04 17:20:20|19730.37|19610.37|19730.96|19610.96|19730.96|19610.96|19729.82|19609.82|10
1633368030000|2021-10-04 17:20:30|19731.25|19611.25|19728.43|19608.43|19731.25|19611.25|19728.43|19608.43|10
1633368040000|2021-10-04 17:20:40|19728.65|19608.65|19728.8|19608.8|19730.06|19610.06|19728.65|19608.65|8
1633368050000|2021-10-04 17:20:50|19728.62|19608.62|19731.51|19611.51|19731.51|19611.51|19728.36|19608.36|10
1633368060000|2021-10-04 17:21:00|19731.42|19611.42|19733.74|19613.74|19733.74|19613.74|19731.12|19611.12|10
1633368070000|2021-10-04 17:21:10|19732.98|19612.98|19730.88|19610.88|19733.5|19613.5|19730.88|19610.88|10
1633368080000|2021-10-04 17:21:20|19730.19|19610.19|19723.66|19603.66|19730.19|19610.19|19723.66|19603.66|10
1633368090000|2021-10-04 17:21:30|19721.87|19601.87|19720.06|19600.06|19721.91|19601.91|19720.06|19600.06|10
1633368100000|2021-10-04 17:21:40|19719.22|19599.22|19714.54|19594.54|19719.22|19599.22|19714.54|19594.54|9
1633368110000|2021-10-04 17:21:50|19714.42|19594.42|19712.91|19592.91|19714.82|19594.82|19712.91|19592.91|10
1633368120000|2021-10-04 17:22:00|19713.75|19593.75|19718.66|19598.66|19718.66|19598.66|19713.57|19593.57|10
1633368130000|2021-10-04 17:22:10|19718.67|19598.67|19718.33|19598.33|19719.21|19599.21|19718.33|19598.33|9
1633368140000|2021-10-04 17:22:20|19717.82|19597.82|19713.74|19593.74|19718.01|19598.01|19713.71|19593.71|10
1633368150000|2021-10-04 17:22:30|19713.96|19593.96|19712.85|19592.85|19713.96|19593.96|19712.7|19592.7|10
1633368160000|2021-10-04 17:22:40|19713.3|19593.3|19713.63|19593.63|19714.79|19594.79|19713.3|19593.3|10
1633368170000|2021-10-04 17:22:50|19713.25|19593.25|19714.37|19594.37|19715.05|19595.05|19712.19|19592.19|10
1633368180000|2021-10-04 17:23:00|19714.43|19594.43|19721.52|19601.52|19721.52|19601.52|19714.43|19594.43|10
1633368190000|2021-10-04 17:23:10|19721.92|19601.92|19727.65|19607.65|19727.65|19607.65|19721.89|19601.89|10
1633368200000|2021-10-04 17:23:20|19727.22|19607.22|19736.7|19616.7|19736.7|19616.7|19727.22|19607.22|10
1633368210000|2021-10-04 17:23:30|19737.75|19617.75|19749.12|19629.12|19749.12|19629.12|19737.75|19617.75|10
1633368220000|2021-10-04 17:23:40|19748.82|19628.82|19753.5|19633.5|19754.28|19634.28|19748.68|19628.68|10
1633368230000|2021-10-04 17:23:50|19753.51|19633.51|19751.96|19631.96|19753.51|19633.51|19751.87|19631.87|10
1633368240000|2021-10-04 17:24:00|19751.88|19631.88|19753.05|19633.05|19753.37|19633.37|19750.86|19630.86|10
1633368250000|2021-10-04 17:24:10|19753.25|19633.25|19759.13|19639.13|19759.65|19639.65|19753.25|19633.25|10
1633368260000|2021-10-04 17:24:20|19758.71|19638.71|19757.9|19637.9|19758.71|19638.71|19757.65|19637.65|10
1633368270000|2021-10-04 17:24:30|19757.59|19637.59|19753.61|19633.61|19757.59|19637.59|19753.61|19633.61|10
1633368280000|2021-10-04 17:24:40|19753.43|19633.43|19754.35|19634.35|19754.56|19634.56|19753.19|19633.19|10
1633368290000|2021-10-04 17:24:50|19754.08|19634.08|19754.26|19634.26|19755.17|19635.17|19754.08|19634.08|9
1633368300000|2021-10-04 17:25:00|19754.25|19634.25|19751.59|19631.59|19754.25|19634.25|19751.42|19631.42|10
1633368310000|2021-10-04 17:25:10|19751.72|19631.72|19755.92|19635.92|19755.92|19635.92|19751.72|19631.72|10
1633368320000|2021-10-04 17:25:20|19756.7|19636.7|19760.29|19640.29|19760.29|19640.29|19756.7|19636.7|10
1633368330000|2021-10-04 17:25:30|19760.5|19640.5|19763.07|19643.07|19763.07|19643.07|19760.27|19640.27|10
1633368340000|2021-10-04 17:25:40|19763.51|19643.51|19772.71|19652.71|19772.71|19652.71|19763.51|19643.51|10
1633368350000|2021-10-04 17:25:50|19772.18|19652.18|19772.09|19652.09|19773.37|19653.37|19772|19652|10
1633368360000|2021-10-04 17:26:00|19771.9|19651.9|19773.11|19653.11|19773.11|19653.11|19770.61|19650.61|10
1633368370000|2021-10-04 17:26:10|19773.88|19653.88|19779.07|19659.07|19779.07|19659.07|19773.88|19653.88|10
1633368380000|2021-10-04 17:26:20|19779.73|19659.73|19783.35|19663.35|19783.65|19663.65|19779.73|19659.73|10
1633368390000|2021-10-04 17:26:30|19783.69|19663.69|19789.87|19669.87|19789.87|19669.87|19783.69|19663.69|10
1633368400000|2021-10-04 17:26:40|19790.05|19670.05|19788.25|19668.25|19790.05|19670.05|19788.18|19668.18|10
1633368410000|2021-10-04 17:26:50|19788.16|19668.16|19788.85|19668.85|19788.85|19668.85|19786.39|19666.39|10
1633368420000|2021-10-04 17:27:00|19787.93|19667.93|19788.38|19668.38|19788.58|19668.58|19787.21|19667.21|10
1633368430000|2021-10-04 17:27:10|19788.39|19668.39|19792.55|19672.55|19792.55|19672.55|19788.39|19668.39|9
1633368440000|2021-10-04 17:27:20|19792.99|19672.99|19801.03|19681.03|19801.64|19681.64|19792.99|19672.99|10
1633368450000|2021-10-04 17:27:30|19800.46|19680.46|19802.59|19682.59|19803.61|19683.61|19800.46|19680.46|10
1633368460000|2021-10-04 17:27:40|19803.06|19683.06|19801|19681|19803.93|19683.93|19801|19681|10
1633368470000|2021-10-04 17:27:50|19805.06|19685.06|19799.97|19679.97|19805.06|19685.06|19799.97|19679.97|10
1633368480000|2021-10-04 17:28:00|19800.23|19680.23|19795.79|19675.79|19800.23|19680.23|19795.79|19675.79|10
1633368490000|2021-10-04 17:28:10|19793.78|19673.78|19792.01|19672.01|19794.02|19674.02|19791.56|19671.56|10
1633368500000|2021-10-04 17:28:20|19791.26|19671.26|19789.68|19669.68|19791.83|19671.83|19789.68|19669.68|10
1633368510000|2021-10-04 17:28:30|19789.58|19669.58|19784.87|19664.87|19789.58|19669.58|19784.87|19664.87|10
1633368520000|2021-10-04 17:28:40|19784.45|19664.45|19780.35|19660.35|19784.45|19664.45|19780.35|19660.35|10
1633368530000|2021-10-04 17:28:50|19779.56|19659.56|19778.46|19658.46|19779.87|19659.87|19778.25|19658.25|10
1633368540000|2021-10-04 17:29:00|19778.71|19658.71|19779.12|19659.12|19779.2|19659.2|19776.48|19656.48|10
1633368550000|2021-10-04 17:29:10|19778.91|19658.91|19786.85|19666.85|19786.85|19666.85|19778.91|19658.91|10
1633368560000|2021-10-04 17:29:20|19786.04|19666.04|19787.38|19667.38|19788.8|19668.8|19785.89|19665.89|10
1633368570000|2021-10-04 17:29:30|19787.35|19667.35|19785.66|19665.66|19787.35|19667.35|19785.66|19665.66|10
1633368580000|2021-10-04 17:29:40|19785.63|19665.63|19784.9|19664.9|19785.82|19665.82|19784.51|19664.51|10
1633368590000|2021-10-04 17:29:50|19784.45|19664.45|19782.49|19662.49|19784.45|19664.45|19782.33|19662.33|10
1633368600000|2021-10-04 17:30:00|19782.77|19662.77|19784.92|19664.92|19785.51|19665.51|19782.77|19662.77|10
1633368610000|2021-10-04 17:30:10|19784.78|19664.78|19789.36|19669.36|19789.36|19669.36|19784.78|19664.78|10
1633368620000|2021-10-04 17:30:20|19789.66|19669.66|19794.48|19674.48|19794.48|19674.48|19789.66|19669.66|9
1633368630000|2021-10-04 17:30:30|19794.54|19674.54|19795.57|19675.57|19795.57|19675.57|19794.35|19674.35|10
1633368640000|2021-10-04 17:30:40|19795.71|19675.71|19803.11|19683.11|19803.21|19683.21|19795.71|19675.71|9
1633368650000|2021-10-04 17:30:50|19802.94|19682.94|19810.75|19690.75|19810.86|19690.86|19802.94|19682.94|10
1633368660000|2021-10-04 17:31:00|19810.45|19690.45|19816.89|19696.89|19816.89|19696.89|19810.45|19690.45|10
1633368670000|2021-10-04 17:31:10|19818.04|19698.04|19822.53|19702.53|19822.53|19702.53|19817.8|19697.8|10
1633368680000|2021-10-04 17:31:20|19822.31|19702.31|19824.11|19704.11|19824.11|19704.11|19822.06|19702.06|9
1633368690000|2021-10-04 17:31:30|19823.32|19703.32|19833.55|19713.55|19833.55|19713.55|19821.51|19701.51|10
1633368700000|2021-10-04 17:31:40|19833.84|19713.84|19841.29|19721.29|19842.11|19722.11|19833.84|19713.84|10
1633368710000|2021-10-04 17:31:50|19841.86|19721.86|19845.36|19725.36|19846.02|19726.02|19841.86|19721.86|10
1633368720000|2021-10-04 17:32:00|19845.65|19725.65|19847.26|19727.26|19847.26|19727.26|19845.65|19725.65|10
1633368730000|2021-10-04 17:32:10|19847.22|19727.22|19843.15|19723.15|19847.22|19727.22|19843.15|19723.15|10
1633368740000|2021-10-04 17:32:20|19842.73|19722.73|19849.34|19729.34|19849.34|19729.34|19842.73|19722.73|10
1633368750000|2021-10-04 17:32:30|19849.3|19729.3|19860.08|19740.08|19860.08|19740.08|19849.3|19729.3|10
1633368760000|2021-10-04 17:32:40|19862.02|19742.02|19873.5|19753.5|19873.5|19753.5|19862.02|19742.02|10
1633368770000|2021-10-04 17:32:50|19873.44|19753.44|19881.5|19761.5|19881.5|19761.5|19873.44|19753.44|9
1633368780000|2021-10-04 17:33:00|19881.33|19761.33|19882.05|19762.05|19883.7|19763.7|19881.33|19761.33|9
1633368790000|2021-10-04 17:33:10|19884.12|19764.12|19882.59|19762.59|19884.86|19764.86|19881.11|19761.11|10
1633368800000|2021-10-04 17:33:20|19882.69|19762.69|19875.75|19755.75|19882.69|19762.69|19875.75|19755.75|10
1633368810000|2021-10-04 17:33:30|19875.87|19755.87|19873.18|19753.18|19876.33|19756.33|19873.18|19753.18|10
1633368820000|2021-10-04 17:33:40|19873.29|19753.29|19866.94|19746.94|19873.29|19753.29|19865.48|19745.48|10
1633368830000|2021-10-04 17:33:50|19866.5|19746.5|19865.58|19745.58|19867.12|19747.12|19865.58|19745.58|10
1633368840000|2021-10-04 17:34:00|19865.1|19745.1|19864.96|19744.96|19865.64|19745.64|19864.23|19744.23|10
1633368850000|2021-10-04 17:34:10|19864.83|19744.83|19860.9|19740.9|19864.83|19744.83|19860.9|19740.9|10
1633368860000|2021-10-04 17:34:20|19860.5|19740.5|19861.37|19741.37|19861.37|19741.37|19858.84|19738.84|10
1633368870000|2021-10-04 17:34:30|19861.71|19741.71|19865.14|19745.14|19865.32|19745.32|19861.71|19741.71|10
1633368880000|2021-10-04 17:34:40|19865.56|19745.56|19865.21|19745.21|19866.73|19746.73|19865.21|19745.21|10
1633368890000|2021-10-04 17:34:50|19865.55|19745.55|19868.38|19748.38|19868.38|19748.38|19865.21|19745.21|10
1633368900000|2021-10-04 17:35:00|19868.84|19748.84|19870.43|19750.43|19870.43|19750.43|19867.59|19747.59|10
1633368910000|2021-10-04 17:35:10|19871.08|19751.08|19870.7|19750.7|19871.25|19751.25|19869.61|19749.61|10
1633368920000|2021-10-04 17:35:20|19871.75|19751.75|19874.47|19754.47|19874.47|19754.47|19871.75|19751.75|10
1633368930000|2021-10-04 17:35:30|19874.65|19754.65|19873.03|19753.03|19874.65|19754.65|19872.86|19752.86|10
1633368940000|2021-10-04 17:35:40|19872.68|19752.68|19871.89|19751.89|19874.51|19754.51|19871.89|19751.89|10
1633368950000|2021-10-04 17:35:50|19872.39|19752.39|19876.92|19756.92|19876.92|19756.92|19872.39|19752.39|10
1633368960000|2021-10-04 17:36:00|19877.01|19757.01|19876.46|19756.46|19877.04|19757.04|19874.57|19754.57|10
1633368970000|2021-10-04 17:36:10|19877.11|19757.11|19879.8|19759.8|19880.1|19760.1|19877.08|19757.08|10
1633368980000|2021-10-04 17:36:20|19880.32|19760.32|19884.08|19764.08|19884.08|19764.08|19880.24|19760.24|9
1633368990000|2021-10-04 17:36:30|19884.25|19764.25|19886.31|19766.31|19886.31|19766.31|19883.58|19763.58|10
1633369000000|2021-10-04 17:36:40|19886.27|19766.27|19888.97|19768.97|19888.97|19768.97|19886.27|19766.27|9
1633369010000|2021-10-04 17:36:50|19889.81|19769.81|19890.87|19770.87|19890.87|19770.87|19888.45|19768.45|10
1633369020000|2021-10-04 17:37:00|19890.76|19770.76|19896.36|19776.36|19896.36|19776.36|19890.69|19770.69|10
1633369030000|2021-10-04 17:37:10|19896.51|19776.51|19899.61|19779.61|19900.83|19780.83|19896.51|19776.51|10
1633369040000|2021-10-04 17:37:20|19898.43|19778.43|19906.32|19786.32|19906.32|19786.32|19898.43|19778.43|10
1633369050000|2021-10-04 17:37:30|19907.1|19787.1|19914.28|19794.28|19914.28|19794.28|19906.37|19786.37|10
1633369060000|2021-10-04 17:37:40|19914.27|19794.27|19917.46|19797.46|19917.46|19797.46|19913.88|19793.88|10
1633369070000|2021-10-04 17:37:50|19917.67|19797.67|19922.1|19802.1|19922.1|19802.1|19917.67|19797.67|10
1633369080000|2021-10-04 17:38:00|19921.88|19801.88|19917.48|19797.48|19922.18|19802.18|19917.48|19797.48|10
1633369090000|2021-10-04 17:38:10|19915.62|19795.62|19918.92|19798.92|19918.92|19798.92|19912.39|19792.39|10
1633369100000|2021-10-04 17:38:20|19919.16|19799.16|19926.43|19806.43|19926.43|19806.43|19919|19799|10
1633369110000|2021-10-04 17:38:30|19927.13|19807.13|19928.75|19808.75|19929.97|19809.97|19927.13|19807.13|9
1633369120000|2021-10-04 17:38:40|19929.01|19809.01|19937.31|19817.31|19937.31|19817.31|19929.01|19809.01|10
1633369130000|2021-10-04 17:38:50|19939.62|19819.62|19950.43|19830.43|19950.43|19830.43|19939.16|19819.16|10
1633369140000|2021-10-04 17:39:00|19951.07|19831.07|19960.97|19840.97|19960.97|19840.97|19951.07|19831.07|10
1633369150000|2021-10-04 17:39:10|19960.15|19840.15|19968.8|19848.8|19975.69|19855.69|19960.15|19840.15|10
1633369160000|2021-10-04 17:39:20|19967.96|19847.96|19972.67|19852.67|19972.67|19852.67|19967.96|19847.96|10
1633369170000|2021-10-04 17:39:30|19971.4|19851.4|19977.41|19857.41|19977.41|19857.41|19971.4|19851.4|8
1633369180000|2021-10-04 17:39:40|19977.03|19857.03|19977.58|19857.58|19977.98|19857.98|19975.87|19855.87|10
1633369190000|2021-10-04 17:39:50|19978.78|19858.78|19975.1|19855.1|19979.25|19859.25|19975.1|19855.1|10
1633369200000|2021-10-04 17:40:00|19974.95|19854.95|19969.35|19849.35|19974.95|19854.95|19969.35|19849.35|10
1633369210000|2021-10-04 17:40:10|19969.41|19849.41|19957.96|19837.96|19969.41|19849.41|19957.96|19837.96|10
1633369220000|2021-10-04 17:40:20|19956.92|19836.92|19955.27|19835.27|19957.52|19837.52|19955.27|19835.27|10
1633369230000|2021-10-04 17:40:30|19955.96|19835.96|19953.13|19833.13|19955.96|19835.96|19953.13|19833.13|10
1633369240000|2021-10-04 17:40:40|19953.91|19833.91|19953.66|19833.66|19955.01|19835.01|19953.53|19833.53|9
1633369250000|2021-10-04 17:40:50|19953.07|19833.07|19954.71|19834.71|19954.71|19834.71|19952.24|19832.24|10
1633369260000|2021-10-04 17:41:00|19954.64|19834.64|19954.71|19834.71|19956.23|19836.23|19954.64|19834.64|10
1633369270000|2021-10-04 17:41:10|19955.18|19835.18|19953.88|19833.88|19955.44|19835.44|19953.88|19833.88|9
1633369280000|2021-10-04 17:41:20|19954.75|19834.75|19956.6|19836.6|19956.96|19836.96|19954.53|19834.53|10
1633369290000|2021-10-04 17:41:30|19956.38|19836.38|19956.17|19836.17|19957.9|19837.9|19956.17|19836.17|10
1633369300000|2021-10-04 17:41:40|19956.69|19836.69|19956.29|19836.29|19957.37|19837.37|19956.13|19836.13|9
1633369310000|2021-10-04 17:41:50|19956.3|19836.3|19961.87|19841.87|19961.98|19841.98|19956.1|19836.1|10
1633369320000|2021-10-04 17:42:00|19963.82|19843.82|19965.31|19845.31|19965.31|19845.31|19963.82|19843.82|10
1633369330000|2021-10-04 17:42:10|19965.8|19845.8|19969.18|19849.18|19969.18|19849.18|19965.67|19845.67|10
1633369340000|2021-10-04 17:42:20|19969.11|19849.11|19972.06|19852.06|19972.06|19852.06|19969.11|19849.11|10
1633369350000|2021-10-04 17:42:30|19971.11|19851.11|19966.65|19846.65|19971.76|19851.76|19966.65|19846.65|10
1633369360000|2021-10-04 17:42:40|19966.33|19846.33|19964.87|19844.87|19966.36|19846.36|19964.87|19844.87|10
1633369370000|2021-10-04 17:42:50|19964.44|19844.44|19964.32|19844.32|19964.45|19844.45|19962.81|19842.81|9
1633369380000|2021-10-04 17:43:00|19964.68|19844.68|19963.41|19843.41|19964.68|19844.68|19963.4|19843.4|10
1633369390000|2021-10-04 17:43:10|19963.13|19843.13|19962.08|19842.08|19963.27|19843.27|19961.87|19841.87|10
1633369400000|2021-10-04 17:43:20|19961.43|19841.43|19958.92|19838.92|19962.42|19842.42|19958.92|19838.92|10
1633369410000|2021-10-04 17:43:30|19958.03|19838.03|19956.92|19836.92|19958.28|19838.28|19956.89|19836.89|10
1633369420000|2021-10-04 17:43:40|19957.21|19837.21|19956.41|19836.41|19957.21|19837.21|19955.1|19835.1|10
1633369430000|2021-10-04 17:43:50|19956.03|19836.03|19956.92|19836.92|19956.92|19836.92|19956.03|19836.03|10
1633369440000|2021-10-04 17:44:00|19957.72|19837.72|19959.34|19839.34|19959.74|19839.74|19957.72|19837.72|10
1633369450000|2021-10-04 17:44:10|19958.99|19838.99|19956.67|19836.67|19958.99|19838.99|19956.67|19836.67|10
1633369460000|2021-10-04 17:44:20|19956.97|19836.97|19949.94|19829.94|19956.97|19836.97|19949.94|19829.94|10
1633369470000|2021-10-04 17:44:30|19949.78|19829.78|19942.98|19822.98|19949.78|19829.78|19942.98|19822.98|10
1633369480000|2021-10-04 17:44:40|19942.94|19822.94|19936.39|19816.39|19942.94|19822.94|19936.39|19816.39|10
1633369490000|2021-10-04 17:44:50|19935.13|19815.13|19926.3|19806.3|19935.13|19815.13|19926.3|19806.3|10
1633369500000|2021-10-04 17:45:00|19923.1|19803.1|19918.27|19798.27|19923.1|19803.1|19917.41|19797.41|10
1633369510000|2021-10-04 17:45:10|19918.37|19798.37|19920.37|19800.37|19920.37|19800.37|19916.42|19796.42|10
1633369520000|2021-10-04 17:45:20|19919.75|19799.75|19924.35|19804.35|19925.32|19805.32|19919.75|19799.75|10
1633369530000|2021-10-04 17:45:30|19923.7|19803.7|19921.57|19801.57|19924.05|19804.05|19920.31|19800.31|10
1633369540000|2021-10-04 17:45:40|19920.59|19800.59|19917.9|19797.9|19921.29|19801.29|19917.55|19797.55|10
1633369550000|2021-10-04 17:45:50|19917.97|19797.97|19921.94|19801.94|19921.94|19801.94|19917.97|19797.97|10
1633369560000|2021-10-04 17:46:00|19922.15|19802.15|19925.78|19805.78|19925.78|19805.78|19922.15|19802.15|10
1633369570000|2021-10-04 17:46:10|19926.35|19806.35|19933.78|19813.78|19933.78|19813.78|19926.35|19806.35|10
1633369580000|2021-10-04 17:46:20|19935.01|19815.01|19940.65|19820.65|19940.66|19820.66|19935.01|19815.01|10
1633369590000|2021-10-04 17:46:30|19943.47|19823.47|19945.66|19825.66|19945.66|19825.66|19943.38|19823.38|10
1633369600000|2021-10-04 17:46:40|19945.8|19825.8|19946.8|19826.8|19947.44|19827.44|19944.98|19824.98|9
1633369610000|2021-10-04 17:46:50|19943.97|19823.97|19935.59|19815.59|19944.27|19824.27|19935.59|19815.59|10
1633369620000|2021-10-04 17:47:00|19935.12|19815.12|19934.87|19814.87|19935.52|19815.52|19934.68|19814.68|10
1633369630000|2021-10-04 17:47:10|19934.6|19814.6|19934.33|19814.33|19934.88|19814.88|19933.86|19813.86|10
1633369640000|2021-10-04 17:47:20|19934.02|19814.02|19938.97|19818.97|19938.97|19818.97|19934.02|19814.02|10
1633369650000|2021-10-04 17:47:30|19941.22|19821.22|19942.63|19822.63|19943.13|19823.13|19941.22|19821.22|9
1633369660000|2021-10-04 17:47:40|19943.2|19823.2|19944.73|19824.73|19945.2|19825.2|19943.2|19823.2|10
1633369670000|2021-10-04 17:47:50|19945.66|19825.66|19947.37|19827.37|19948.69|19828.69|19945.05|19825.05|10
1633369680000|2021-10-04 17:48:00|19948.88|19828.88|19949.67|19829.67|19949.67|19829.67|19948.88|19828.88|10
1633369690000|2021-10-04 17:48:10|19949.28|19829.28|19949.2|19829.2|19949.6|19829.6|19948.8|19828.8|10
1633369700000|2021-10-04 17:48:20|19949.48|19829.48|19948.43|19828.43|19949.48|19829.48|19948.24|19828.24|9
1633369710000|2021-10-04 17:48:30|19948.28|19828.28|19950.31|19830.31|19950.47|19830.47|19947.94|19827.94|9
1633369720000|2021-10-04 17:48:40|19950.24|19830.24|19952.49|19832.49|19952.49|19832.49|19950.24|19830.24|9
1633369730000|2021-10-04 17:48:50|19951.74|19831.74|19952.17|19832.17|19953.79|19833.79|19951.21|19831.21|10
1633369740000|2021-10-04 17:49:00|19952.2|19832.2|19951.93|19831.93|19953.26|19833.26|19951.49|19831.49|9
1633369750000|2021-10-04 17:49:10|19952.22|19832.22|19955.71|19835.71|19956.02|19836.02|19952.22|19832.22|10
1633369760000|2021-10-04 17:49:20|19957.12|19837.12|19964.41|19844.41|19964.41|19844.41|19956.37|19836.37|10
1633369770000|2021-10-04 17:49:30|19964.46|19844.46|19966.43|19846.43|19966.43|19846.43|19963.76|19843.76|10
1633369780000|2021-10-04 17:49:40|19966.48|19846.48|19967.43|19847.43|19967.43|19847.43|19966.43|19846.43|10
1633369790000|2021-10-04 17:49:50|19967.48|19847.48|19968.64|19848.64|19968.64|19848.64|19967.48|19847.48|10
1633369800000|2021-10-04 17:50:00|19967.95|19847.95|19968.85|19848.85|19969.09|19849.09|19967.93|19847.93|9
1633369810000|2021-10-04 17:50:10|19969.81|19849.81|19972.52|19852.52|19972.52|19852.52|19969.41|19849.41|10
1633369820000|2021-10-04 17:50:20|19976.3|19856.3|19982.57|19862.57|19984.91|19864.91|19976.3|19856.3|10
1633369830000|2021-10-04 17:50:30|19981.97|19861.97|19986.21|19866.21|19986.21|19866.21|19981.97|19861.97|10
1633369840000|2021-10-04 17:50:40|19985.41|19865.41|19990.39|19870.39|19990.39|19870.39|19985.41|19865.41|10
1633369850000|2021-10-04 17:50:50|19990.05|19870.05|19992.44|19872.44|19992.44|19872.44|19990.05|19870.05|10
1633369860000|2021-10-04 17:51:00|19992.21|19872.21|19996.94|19876.94|19996.94|19876.94|19992.1|19872.1|10
1633369870000|2021-10-04 17:51:10|19998.3|19878.3|20005.9|19885.9|20005.9|19885.9|19997.06|19877.06|10
1633369880000|2021-10-04 17:51:20|20007.02|19887.02|20005.29|19885.29|20008.14|19888.14|20005.29|19885.29|10
1633369890000|2021-10-04 17:51:30|20004.57|19884.57|20003.25|19883.25|20004.57|19884.57|20002.65|19882.65|10
1633369900000|2021-10-04 17:51:40|20003.02|19883.02|19998.97|19878.97|20003.02|19883.02|19998.65|19878.65|10
1633369910000|2021-10-04 17:51:50|20000.38|19880.38|20000.86|19880.86|20001.47|19881.47|20000.04|19880.04|10
1633369920000|2021-10-04 17:52:00|20000.75|19880.75|20004.4|19884.4|20004.4|19884.4|20000.75|19880.75|10
1633369930000|2021-10-04 17:52:10|20004.23|19884.23|20005.01|19885.01|20005.12|19885.12|20003.14|19883.14|10
1633369940000|2021-10-04 17:52:20|20005.58|19885.58|20011.53|19891.53|20011.53|19891.53|20005.58|19885.58|10
1633369950000|2021-10-04 17:52:30|20012.83|19892.83|20015|19895|20015.38|19895.38|20012.83|19892.83|10
1633369960000|2021-10-04 17:52:40|20017.53|19897.53|20030.81|19910.81|20030.81|19910.81|20016.86|19896.86|10
1633369970000|2021-10-04 17:52:50|20042.09|19922.09|20073.78|19953.78|20077.46|19957.46|20042.09|19922.09|10
1633369980000|2021-10-04 17:53:00|20070.15|19950.15|20077.82|19957.82|20080.93|19960.93|20070.15|19950.15|10
1633369990000|2021-10-04 17:53:10|20078.78|19958.78|20065.07|19945.07|20078.87|19958.87|20065.07|19945.07|10
1633370000000|2021-10-04 17:53:20|20064.32|19944.32|20050.67|19930.67|20064.32|19944.32|20050.67|19930.67|10
1633370010000|2021-10-04 17:53:30|20049.29|19929.29|20043.64|19923.64|20049.29|19929.29|20043.16|19923.16|10
1633370020000|2021-10-04 17:53:40|20042.14|19922.14|20033.1|19913.1|20042.14|19922.14|20033.1|19913.1|10
1633370030000|2021-10-04 17:53:50|20029.41|19909.41|20029.64|19909.64|20030.56|19910.56|20027.94|19907.94|10
1633370040000|2021-10-04 17:54:00|20030.84|19910.84|20048.09|19928.09|20048.09|19928.09|20030.26|19910.26|10
1633370050000|2021-10-04 17:54:10|20050.29|19930.29|20059.48|19939.48|20060.15|19940.15|20050.29|19930.29|10
1633370060000|2021-10-04 17:54:20|20058.25|19938.25|20049.39|19929.39|20058.68|19938.68|20049.39|19929.39|10
1633370070000|2021-10-04 17:54:30|20049.13|19929.13|20036.64|19916.64|20049.35|19929.35|20036.64|19916.64|10
1633370080000|2021-10-04 17:54:40|20035.67|19915.67|20029.43|19909.43|20035.92|19915.92|20029.43|19909.43|10
1633370090000|2021-10-04 17:54:50|20030.22|19910.22|20028.53|19908.53|20030.36|19910.36|20028.49|19908.49|10
1633370100000|2021-10-04 17:55:00|20028.88|19908.88|20032.85|19912.85|20032.85|19912.85|20027.82|19907.82|10
1633370110000|2021-10-04 17:55:10|20037.26|19917.26|20041.02|19921.02|20041.18|19921.18|20037.26|19917.26|9
1633370120000|2021-10-04 17:55:20|20040.88|19920.88|20045.13|19925.13|20045.13|19925.13|20040.67|19920.67|10
1633370130000|2021-10-04 17:55:30|20045.07|19925.07|20054.84|19934.84|20055.2|19935.2|20045.07|19925.07|10
1633370140000|2021-10-04 17:55:40|20055.46|19935.46|20066.26|19946.26|20066.26|19946.26|20055.46|19935.46|10
1633370150000|2021-10-04 17:55:50|20068.68|19948.68|20075.05|19955.05|20075.05|19955.05|20068.63|19948.63|10
1633370160000|2021-10-04 17:56:00|20073.93|19953.93|20071.88|19951.88|20075.93|19955.93|20071.3|19951.3|10
1633370170000|2021-10-04 17:56:10|20072.04|19952.04|20070.35|19950.35|20074.31|19954.31|20070.35|19950.35|10
1633370180000|2021-10-04 17:56:20|20068.46|19948.46|20067.72|19947.72|20069.79|19949.79|20067.42|19947.42|10
1633370190000|2021-10-04 17:56:30|20067.54|19947.54|20067.79|19947.79|20067.79|19947.79|20064.65|19944.65|10
1633370200000|2021-10-04 17:56:40|20070.01|19950.01|20069.3|19949.3|20070.87|19950.87|20069.3|19949.3|10
1633370210000|2021-10-04 17:56:50|20066.96|19946.96|20064.5|19944.5|20066.96|19946.96|20064.18|19944.18|10
1633370220000|2021-10-04 17:57:00|20064.31|19944.31|20067.51|19947.51|20067.51|19947.51|20062.98|19942.98|10
1633370230000|2021-10-04 17:57:10|20068.28|19948.28|20064.8|19944.8|20068.28|19948.28|20064.8|19944.8|10
1633370240000|2021-10-04 17:57:20|20065.27|19945.27|20065.56|19945.56|20066.69|19946.69|20064.36|19944.36|10
1633370250000|2021-10-04 17:57:30|20065.6|19945.6|20068.15|19948.15|20069.39|19949.39|20065.6|19945.6|10
1633370260000|2021-10-04 17:57:40|20068.44|19948.44|20068.58|19948.58|20068.82|19948.82|20068.34|19948.34|10
1633370270000|2021-10-04 17:57:50|20070.11|19950.11|20068.28|19948.28|20070.11|19950.11|20067.93|19947.93|10
1633370280000|2021-10-04 17:58:00|20067.15|19947.15|20064.79|19944.79|20067.15|19947.15|20064.79|19944.79|10
1633370290000|2021-10-04 17:58:10|20064.08|19944.08|20062.82|19942.82|20064.23|19944.23|20060.9|19940.9|10
1633370300000|2021-10-04 17:58:20|20063.25|19943.25|20063.49|19943.49|20065.79|19945.79|20063.25|19943.25|10
1633370310000|2021-10-04 17:58:30|20065.37|19945.37|20063.4|19943.4|20065.37|19945.37|20063.4|19943.4|10
1633370320000|2021-10-04 17:58:40|20063.28|19943.28|20060.95|19940.95|20063.28|19943.28|20060.58|19940.58|10
1633370330000|2021-10-04 17:58:50|20059.92|19939.92|20054.23|19934.23|20059.92|19939.92|20054.18|19934.18|10
1633370340000|2021-10-04 17:59:00|20054.67|19934.67|20049.99|19929.99|20054.67|19934.67|20049.99|19929.99|10
1633370350000|2021-10-04 17:59:10|20050.8|19930.8|20048.64|19928.64|20051.5|19931.5|20048.64|19928.64|10
1633370360000|2021-10-04 17:59:20|20047.56|19927.56|20046.97|19926.97|20047.56|19927.56|20045.66|19925.66|10
1633370370000|2021-10-04 17:59:30|20047.21|19927.21|20047.44|19927.44|20047.97|19927.97|20046.53|19926.53|10
1633370380000|2021-10-04 17:59:40|20047.29|19927.29|20045.6|19925.6|20048.24|19928.24|20045.6|19925.6|10
1633370390000|2021-10-04 17:59:50|20045.68|19925.68|20039.06|19919.06|20045.68|19925.68|20039.06|19919.06|8
1633370400000|2021-10-04 18:00:00|20037.16|19917.16|20038.98|19918.98|20038.98|19918.98|20035.55|19915.55|10
1633370410000|2021-10-04 18:00:10|20039.19|19919.19|20052.74|19932.74|20052.74|19932.74|20039.19|19919.19|10
1633370420000|2021-10-04 18:00:20|20055.98|19935.98|20082.05|19962.05|20082.05|19962.05|20055.98|19935.98|10
1633370430000|2021-10-04 18:00:30|20082.7|19962.7|20086.47|19966.47|20087.32|19967.32|20082.7|19962.7|10
1633370440000|2021-10-04 18:00:40|20085.6|19965.6|20077.49|19957.49|20085.75|19965.75|20077.49|19957.49|10
1633370450000|2021-10-04 18:00:50|20072.01|19952.01|20072.58|19952.58|20072.64|19952.64|20069.36|19949.36|9
1633370460000|2021-10-04 18:01:00|20073.16|19953.16|20077.94|19957.94|20078.91|19958.91|20073.16|19953.16|10
1633370470000|2021-10-04 18:01:10|20078.06|19958.06|20079.48|19959.48|20080.19|19960.19|20078.06|19958.06|10
1633370480000|2021-10-04 18:01:20|20078.31|19958.31|20074.34|19954.34|20078.31|19958.31|20073.99|19953.99|10
1633370490000|2021-10-04 18:01:30|20074.98|19954.98|20074.66|19954.66|20074.98|19954.98|20072.97|19952.97|10
1633370500000|2021-10-04 18:01:40|20075.78|19955.78|20077.7|19957.7|20077.79|19957.79|20075.62|19955.62|10
1633370510000|2021-10-04 18:01:50|20077.79|19957.79|20081.76|19961.76|20083.31|19963.31|20077.79|19957.79|10
1633370520000|2021-10-04 18:02:00|20081.58|19961.58|20078.86|19958.86|20081.87|19961.87|20078.86|19958.86|10
1633370530000|2021-10-04 18:02:10|20079.32|19959.32|20078.49|19958.49|20079.33|19959.33|20078.49|19958.49|10
1633370540000|2021-10-04 18:02:20|20078.37|19958.37|20074.65|19954.65|20078.37|19958.37|20074.05|19954.05|10
1633370550000|2021-10-04 18:02:30|20073.15|19953.15|20070.26|19950.26|20073.16|19953.16|20070.12|19950.12|10
1633370560000|2021-10-04 18:02:40|20069.54|19949.54|20067.78|19947.78|20069.69|19949.69|20066.97|19946.97|10
1633370570000|2021-10-04 18:02:50|20067.8|19947.8|20063.9|19943.9|20067.97|19947.97|20063.65|19943.65|10
1633370580000|2021-10-04 18:03:00|20063.23|19943.23|20059.88|19939.88|20063.43|19943.43|20059.88|19939.88|10
1633370590000|2021-10-04 18:03:10|20059.81|19939.81|20055.17|19935.17|20059.88|19939.88|20055.17|19935.17|10
1633370600000|2021-10-04 18:03:20|20053.88|19933.88|20052.37|19932.37|20053.88|19933.88|20052.37|19932.37|10
1633370610000|2021-10-04 18:03:30|20051.79|19931.79|20051.13|19931.13|20052.19|19932.19|20051.13|19931.13|10
1633370620000|2021-10-04 18:03:40|20050.15|19930.15|20044.45|19924.45|20050.61|19930.61|20044.45|19924.45|10
1633370630000|2021-10-04 18:03:50|20042.88|19922.88|20034.72|19914.72|20042.98|19922.98|20034.72|19914.72|10
1633370640000|2021-10-04 18:04:00|20033.86|19913.86|20029.15|19909.15|20033.86|19913.86|20028.77|19908.77|10
1633370650000|2021-10-04 18:04:10|20027.34|19907.34|20015.68|19895.68|20027.34|19907.34|20015.68|19895.68|10
1633370660000|2021-10-04 18:04:20|20013.03|19893.03|19995.08|19875.08|20013.03|19893.03|19995.08|19875.08|10
1633370670000|2021-10-04 18:04:30|19992.2|19872.2|19985.74|19865.74|19992.2|19872.2|19985.74|19865.74|10
1633370680000|2021-10-04 18:04:40|19984.05|19864.05|19985.18|19865.18|19985.79|19865.79|19983.4|19863.4|10
1633370690000|2021-10-04 18:04:50|19985.02|19865.02|19988.43|19868.43|19989.82|19869.82|19985.02|19865.02|10
1633370700000|2021-10-04 18:05:00|19987.45|19867.45|19981.61|19861.61|19987.45|19867.45|19980.59|19860.59|10
1633370710000|2021-10-04 18:05:10|19982.83|19862.83|19983.37|19863.37|19984.25|19864.25|19981.56|19861.56|10
1633370720000|2021-10-04 18:05:20|19985.93|19865.93|20000.11|19880.11|20000.11|19880.11|19985.93|19865.93|10
1633370730000|2021-10-04 18:05:30|19999.42|19879.42|19997.39|19877.39|19999.42|19879.42|19996.27|19876.27|10
1633370740000|2021-10-04 18:05:40|19996.87|19876.87|20002.45|19882.45|20002.45|19882.45|19996.19|19876.19|10
1633370750000|2021-10-04 18:05:50|20005.16|19885.16|20003.43|19883.43|20005.16|19885.16|20002.66|19882.66|10
1633370760000|2021-10-04 18:06:00|20002.65|19882.65|20006.43|19886.43|20006.43|19886.43|20002.6|19882.6|10
1633370770000|2021-10-04 18:06:10|20006.77|19886.77|20007.85|19887.85|20008.77|19888.77|20006.77|19886.77|10
1633370780000|2021-10-04 18:06:20|20007.49|19887.49|20009.69|19889.69|20009.79|19889.79|20007.06|19887.06|10
1633370790000|2021-10-04 18:06:30|20012.41|19892.41|20018.61|19898.61|20018.61|19898.61|20012.41|19892.41|10
1633370800000|2021-10-04 18:06:40|20018.29|19898.29|20030.32|19910.32|20030.32|19910.32|20018.29|19898.29|10
1633370810000|2021-10-04 18:06:50|20031.64|19911.64|20041.03|19921.03|20041.65|19921.65|20031.64|19911.64|10
1633370820000|2021-10-04 18:07:00|20041.96|19921.96|20047.72|19927.72|20047.72|19927.72|20041.96|19921.96|10
1633370830000|2021-10-04 18:07:10|20047.95|19927.95|20042.83|19922.83|20047.95|19927.95|20042.83|19922.83|10
1633370840000|2021-10-04 18:07:20|20042.13|19922.13|20035.2|19915.2|20042.13|19922.13|20035.2|19915.2|10
1633370850000|2021-10-04 18:07:30|20034.86|19914.86|20032.59|19912.59|20034.86|19914.86|20032.35|19912.35|10
1633370860000|2021-10-04 18:07:40|20033.08|19913.08|20032.58|19912.58|20033.21|19913.21|20031.69|19911.69|10
1633370870000|2021-10-04 18:07:50|20032.82|19912.82|20037.15|19917.15|20037.15|19917.15|20032.82|19912.82|10
1633370880000|2021-10-04 18:08:00|20038.54|19918.54|20040.77|19920.77|20044.98|19924.98|20038.54|19918.54|10
1633370890000|2021-10-04 18:08:10|20039.61|19919.61|20036.06|19916.06|20041.01|19921.01|20036.06|19916.06|10
1633370900000|2021-10-04 18:08:20|20034.47|19914.47|20029.23|19909.23|20034.47|19914.47|20029.16|19909.16|10
1633370910000|2021-10-04 18:08:30|20030.18|19910.18|20031.93|19911.93|20031.93|19911.93|20030.18|19910.18|10
1633370920000|2021-10-04 18:08:40|20031.67|19911.67|20031.05|19911.05|20032.49|19912.49|20030.87|19910.87|10
1633370930000|2021-10-04 18:08:50|20031.7|19911.7|20034.8|19914.8|20035.18|19915.18|20031.7|19911.7|10
1633370940000|2021-10-04 18:09:00|20035.45|19915.45|20035.51|19915.51|20036.31|19916.31|20034.91|19914.91|10
1633370950000|2021-10-04 18:09:10|20035.31|19915.31|20032.61|19912.61|20035.31|19915.31|20032.01|19912.01|10
1633370960000|2021-10-04 18:09:20|20032.57|19912.57|20034.76|19914.76|20034.76|19914.76|20032.57|19912.57|10
1633370970000|2021-10-04 18:09:30|20034.48|19914.48|20037.41|19917.41|20037.66|19917.66|20034.48|19914.48|10
1633370980000|2021-10-04 18:09:40|20037.35|19917.35|20042.01|19922.01|20042.01|19922.01|20037.35|19917.35|8
1633370990000|2021-10-04 18:09:50|20042.33|19922.33|20043.07|19923.07|20044.32|19924.32|20042.33|19922.33|10
1633371000000|2021-10-04 18:10:00|20043.63|19923.63|20040.69|19920.69|20043.87|19923.87|20040.69|19920.69|10
1633371010000|2021-10-04 18:10:10|20040.59|19920.59|20041.29|19921.29|20041.4|19921.4|20040.59|19920.59|10
1633371020000|2021-10-04 18:10:20|20042.06|19922.06|20040.82|19920.82|20042.62|19922.62|20039.9|19919.9|10
1633371030000|2021-10-04 18:10:30|20040.48|19920.48|20042.67|19922.67|20042.67|19922.67|20039.96|19919.96|9
1633371040000|2021-10-04 18:10:40|20043.71|19923.71|20047.07|19927.07|20047.07|19927.07|20043.71|19923.71|9
1633371050000|2021-10-04 18:10:50|20047.04|19927.04|20051.11|19931.11|20051.11|19931.11|20047.04|19927.04|10
1633371060000|2021-10-04 18:11:00|20051.53|19931.53|20053.77|19933.77|20054.08|19934.08|20051.53|19931.53|10
1633371070000|2021-10-04 18:11:10|20053.6|19933.6|20055.31|19935.31|20055.31|19935.31|20052.9|19932.9|10
1633371080000|2021-10-04 18:11:20|20055.22|19935.22|20053.56|19933.56|20055.22|19935.22|20053.31|19933.31|10
1633371090000|2021-10-04 18:11:30|20053.3|19933.3|20050.03|19930.03|20053.3|19933.3|20050.03|19930.03|10
1633371100000|2021-10-04 18:11:40|20049.7|19929.7|20050.43|19930.43|20050.43|19930.43|20049.49|19929.49|9
1633371110000|2021-10-04 18:11:50|20050.33|19930.33|20048.83|19928.83|20050.39|19930.39|20048.67|19928.67|10
1633371120000|2021-10-04 18:12:00|20048.42|19928.42|20046.83|19926.83|20048.42|19928.42|20046.51|19926.51|10
1633371130000|2021-10-04 18:12:10|20046.69|19926.69|20046.47|19926.47|20046.72|19926.72|20045.46|19925.46|10
1633371140000|2021-10-04 18:12:20|20046.42|19926.42|20045.43|19925.43|20046.42|19926.42|20044.84|19924.84|10
1633371150000|2021-10-04 18:12:30|20045.66|19925.66|20046.2|19926.2|20047.37|19927.37|20045.66|19925.66|9
1633371160000|2021-10-04 18:12:40|20046.41|19926.41|20046.33|19926.33|20047.29|19927.29|20046.04|19926.04|10
1633371170000|2021-10-04 18:12:50|20046.46|19926.46|20047.71|19927.71|20048.17|19928.17|20046.46|19926.46|10
1633371180000|2021-10-04 18:13:00|20049.11|19929.11|20048.74|19928.74|20050.24|19930.24|20048.56|19928.56|10
1633371190000|2021-10-04 18:13:10|20048.41|19928.41|20045.43|19925.43|20048.41|19928.41|20045.3|19925.3|10
1633371200000|2021-10-04 18:13:20|20045.25|19925.25|20042.7|19922.7|20045.25|19925.25|20042.33|19922.33|10
1633371210000|2021-10-04 18:13:30|20041.83|19921.83|20038.28|19918.28|20041.83|19921.83|20038.22|19918.22|10
1633371220000|2021-10-04 18:13:40|20037.22|19917.22|20032.57|19912.57|20037.22|19917.22|20032.57|19912.57|10
1633371230000|2021-10-04 18:13:50|20032.62|19912.62|20025.83|19905.83|20032.62|19912.62|20025.83|19905.83|10
1633371240000|2021-10-04 18:14:00|20024.94|19904.94|20020.51|19900.51|20024.94|19904.94|20020.46|19900.46|10
1633371250000|2021-10-04 18:14:10|20020.87|19900.87|20019.28|19899.28|20020.87|19900.87|20019.28|19899.28|9
1633371260000|2021-10-04 18:14:20|20019.45|19899.45|20022.46|19902.46|20022.46|19902.46|20019.45|19899.45|10
1633371270000|2021-10-04 18:14:30|20022.87|19902.87|20028.44|19908.44|20028.44|19908.44|20022.87|19902.87|10
1633371280000|2021-10-04 18:14:40|20029.2|19909.2|20037.98|19917.98|20037.98|19917.98|20029.2|19909.2|10
1633371290000|2021-10-04 18:14:50|20037.99|19917.99|20033.3|19913.3|20037.99|19917.99|20033.22|19913.22|10
1633371300000|2021-10-04 18:15:00|20032.67|19912.67|20031.28|19911.28|20032.67|19912.67|20030.49|19910.49|10
1633371310000|2021-10-04 18:15:10|20031.22|19911.22|20035.3|19915.3|20035.43|19915.43|20031.22|19911.22|10
1633371320000|2021-10-04 18:15:20|20036.09|19916.09|20038.51|19918.51|20038.51|19918.51|20035.39|19915.39|9
1633371330000|2021-10-04 18:15:30|20038.37|19918.37|20042.29|19922.29|20043.99|19923.99|20038.36|19918.36|10
1633371340000|2021-10-04 18:15:40|20042.67|19922.67|20040.11|19920.11|20042.67|19922.67|20039.8|19919.8|10
1633371350000|2021-10-04 18:15:50|20040.27|19920.27|20041.52|19921.52|20041.52|19921.52|20040.01|19920.01|10
1633371360000|2021-10-04 18:16:00|20041.58|19921.58|20043.16|19923.16|20043.44|19923.44|20041.58|19921.58|9
1633371370000|2021-10-04 18:16:10|20043.87|19923.87|20038.84|19918.84|20043.87|19923.87|20038.84|19918.84|10
1633371380000|2021-10-04 18:16:20|20037.88|19917.88|20035.37|19915.37|20037.88|19917.88|20034.77|19914.77|10
1633371390000|2021-10-04 18:16:30|20035.27|19915.27|20037.03|19917.03|20038.58|19918.58|20035.27|19915.27|10
1633371400000|2021-10-04 18:16:40|20035.8|19915.8|20033.48|19913.48|20035.8|19915.8|20033.48|19913.48|9
1633371410000|2021-10-04 18:16:50|20033.5|19913.5|20033.07|19913.07|20033.5|19913.5|20031.82|19911.82|10
1633371420000|2021-10-04 18:17:00|20033.6|19913.6|20035.67|19915.67|20036.25|19916.25|20033.6|19913.6|10
1633371430000|2021-10-04 18:17:10|20035.69|19915.69|20034.59|19914.59|20035.86|19915.86|20034.12|19914.12|10
1633371440000|2021-10-04 18:17:20|20030.61|19910.61|20026.6|19906.6|20030.61|19910.61|20026.6|19906.6|10
1633371450000|2021-10-04 18:17:30|20025.49|19905.49|20025.09|19905.09|20025.49|19905.49|20024.15|19904.15|9
1633371460000|2021-10-04 18:17:40|20025.34|19905.34|20026.53|19906.53|20027.06|19907.06|20024.99|19904.99|10
1633371470000|2021-10-04 18:17:50|20026.98|19906.98|20031.01|19911.01|20031.01|19911.01|20026.72|19906.72|10
1633371480000|2021-10-04 18:18:00|20031.2|19911.2|20033.72|19913.72|20033.72|19913.72|20031.17|19911.17|10
1633371490000|2021-10-04 18:18:10|20034.54|19914.54|20034.15|19914.15|20034.88|19914.88|20033.89|19913.89|10
1633371500000|2021-10-04 18:18:20|20034.37|19914.37|20038.14|19918.14|20038.25|19918.25|20034.37|19914.37|10
1633371510000|2021-10-04 18:18:30|20038.34|19918.34|20039.97|19919.97|20041.23|19921.23|20038.34|19918.34|10
1633371520000|2021-10-04 18:18:40|20038.81|19918.81|20036.92|19916.92|20038.87|19918.87|20036.84|19916.84|10
1633371530000|2021-10-04 18:18:50|20036.14|19916.14|20033.71|19913.71|20036.14|19916.14|20033.71|19913.71|9
1633371540000|2021-10-04 18:19:00|20033.6|19913.6|20027.44|19907.44|20033.6|19913.6|20027.44|19907.44|10
1633371550000|2021-10-04 18:19:10|20026.99|19906.99|20025.36|19905.36|20026.99|19906.99|20025.17|19905.17|10
1633371560000|2021-10-04 18:19:20|20024.69|19904.69|20023.02|19903.02|20026.71|19906.71|20022.88|19902.88|10
1633371570000|2021-10-04 18:19:30|20023.4|19903.4|20022.6|19902.6|20023.46|19903.46|20022.57|19902.57|9
1633371580000|2021-10-04 18:19:40|20022.38|19902.38|20023.32|19903.32|20024.69|19904.69|20022.38|19902.38|10
1633371590000|2021-10-04 18:19:50|20023.61|19903.61|20026.96|19906.96|20027.06|19907.06|20023.61|19903.61|10
1633371600000|2021-10-04 18:20:00|20026.94|19906.94|20028.37|19908.37|20028.53|19908.53|20026.94|19906.94|10
1633371610000|2021-10-04 18:20:10|20029.79|19909.79|20034.39|19914.39|20034.39|19914.39|20029.79|19909.79|10
1633371620000|2021-10-04 18:20:20|20037.37|19917.37|20045.93|19925.93|20045.93|19925.93|20037.27|19917.27|10
1633371630000|2021-10-04 18:20:30|20047.19|19927.19|20049.88|19929.88|20050.25|19930.25|20047.19|19927.19|10
1633371640000|2021-10-04 18:20:40|20050.11|19930.11|20050.5|19930.5|20051.51|19931.51|20049.01|19929.01|10
1633371650000|2021-10-04 18:20:50|20050.39|19930.39|20047.81|19927.81|20050.47|19930.47|20047.38|19927.38|10
1633371660000|2021-10-04 18:21:00|20046.63|19926.63|20044.2|19924.2|20046.87|19926.87|20043.79|19923.79|10
1633371670000|2021-10-04 18:21:10|20043.97|19923.97|20041.63|19921.63|20043.97|19923.97|20041.28|19921.28|10
1633371680000|2021-10-04 18:21:20|20041.7|19921.7|20036.28|19916.28|20041.7|19921.7|20036.28|19916.28|10
1633371690000|2021-10-04 18:21:30|20035.44|19915.44|20027.51|19907.51|20035.44|19915.44|20027.51|19907.51|10
1633371700000|2021-10-04 18:21:40|20027.1|19907.1|20017.35|19897.35|20027.1|19907.1|20017.35|19897.35|9
1633371710000|2021-10-04 18:21:50|20017.47|19897.47|20013.69|19893.69|20017.47|19897.47|20013.69|19893.69|10
1633371720000|2021-10-04 18:22:00|20013.38|19893.38|20015.09|19895.09|20015.09|19895.09|20011.52|19891.52|10
1633371730000|2021-10-04 18:22:10|20015.37|19895.37|20015.8|19895.8|20016|19896|20014.47|19894.47|10
1633371740000|2021-10-04 18:22:20|20015.76|19895.76|20014.08|19894.08|20015.76|19895.76|20013.6|19893.6|10
1633371750000|2021-10-04 18:22:30|20013.94|19893.94|20012.82|19892.82|20014.69|19894.69|20012.82|19892.82|10
1633371760000|2021-10-04 18:22:40|20013.12|19893.12|20016.89|19896.89|20017.97|19897.97|20012.98|19892.98|10
1633371770000|2021-10-04 18:22:50|20017.21|19897.21|20027.72|19907.72|20028.31|19908.31|20017.21|19897.21|10
1633371780000|2021-10-04 18:23:00|20028.42|19908.42|20038.75|19918.75|20038.75|19918.75|20028.42|19908.42|10
1633371790000|2021-10-04 18:23:10|20039.48|19919.48|20056.93|19936.93|20056.93|19936.93|20039.48|19919.48|10
1633371800000|2021-10-04 18:23:20|20057.71|19937.71|20058.32|19938.32|20060.01|19940.01|20057.27|19937.27|10
1633371810000|2021-10-04 18:23:30|20059.82|19939.82|20067.95|19947.95|20067.95|19947.95|20059.04|19939.04|10
1633371820000|2021-10-04 18:23:40|20066.69|19946.69|20063.19|19943.19|20068.79|19948.79|20063.19|19943.19|10
1633371830000|2021-10-04 18:23:50|20061.93|19941.93|20056.43|19936.43|20061.93|19941.93|20056.06|19936.06|10
1633371840000|2021-10-04 18:24:00|20054.91|19934.91|20047.17|19927.17|20054.91|19934.91|20047|19927|10
1633371850000|2021-10-04 18:24:10|20047.1|19927.1|20034.79|19914.79|20047.1|19927.1|20034.79|19914.79|10
1633371860000|2021-10-04 18:24:20|20034.08|19914.08|20030.45|19910.45|20034.08|19914.08|20030.45|19910.45|10
1633371870000|2021-10-04 18:24:30|20031.15|19911.15|20029.24|19909.24|20031.15|19911.15|20029.24|19909.24|10
1633371880000|2021-10-04 18:24:40|20027.97|19907.97|20026.32|19906.32|20028.3|19908.3|20025.35|19905.35|10
1633371890000|2021-10-04 18:24:50|20028.82|19908.82|20034.45|19914.45|20034.45|19914.45|20028.82|19908.82|10
1633371900000|2021-10-04 18:25:00|20034.4|19914.4|20031.96|19911.96|20034.56|19914.56|20031.96|19911.96|10
1633371910000|2021-10-04 18:25:10|20031.53|19911.53|20033.12|19913.12|20033.29|19913.29|20031.53|19911.53|10
1633371920000|2021-10-04 18:25:20|20034.02|19914.02|20036.03|19916.03|20036.16|19916.16|20033.7|19913.7|10
1633371930000|2021-10-04 18:25:30|20036.24|19916.24|20040.25|19920.25|20040.35|19920.35|20036.24|19916.24|10
1633371940000|2021-10-04 18:25:40|20040.49|19920.49|20041.04|19921.04|20043.2|19923.2|20040.49|19920.49|10
1633371950000|2021-10-04 18:25:50|20041.39|19921.39|20038.71|19918.71|20041.39|19921.39|20038.71|19918.71|10
1633371960000|2021-10-04 18:26:00|20037.96|19917.96|20035.65|19915.65|20037.96|19917.96|20035.38|19915.38|10
1633371970000|2021-10-04 18:26:10|20035.43|19915.43|20038.38|19918.38|20038.38|19918.38|20035.24|19915.24|10
1633371980000|2021-10-04 18:26:20|20038.63|19918.63|20035.37|19915.37|20038.63|19918.63|20034.82|19914.82|10
1633371990000|2021-10-04 18:26:30|20035.45|19915.45|20032.42|19912.42|20035.45|19915.45|20032.42|19912.42|10
1633372000000|2021-10-04 18:26:40|20032.03|19912.03|20029.49|19909.49|20032.03|19912.03|20029.49|19909.49|10
1633372010000|2021-10-04 18:26:50|20030.16|19910.16|20028.76|19908.76|20030.16|19910.16|20028.66|19908.66|10
1633372020000|2021-10-04 18:27:00|20028.83|19908.83|20029.48|19909.48|20029.95|19909.95|20028.83|19908.83|10
1633372030000|2021-10-04 18:27:10|20029.44|19909.44|20030.73|19910.73|20031.01|19911.01|20029.19|19909.19|10
1633372040000|2021-10-04 18:27:20|20032.29|19912.29|20031.88|19911.88|20032.29|19912.29|20031.49|19911.49|10
1633372050000|2021-10-04 18:27:30|20031.59|19911.59|20031.19|19911.19|20032.39|19912.39|20030.19|19910.19|10
1633372060000|2021-10-04 18:27:40|20031.15|19911.15|20029.79|19909.79|20031.34|19911.34|20029.79|19909.79|10
1633372070000|2021-10-04 18:27:50|20030.41|19910.41|20030.2|19910.2|20030.71|19910.71|20029.37|19909.37|9
1633372080000|2021-10-04 18:28:00|20030.17|19910.17|20031.68|19911.68|20031.68|19911.68|20029.82|19909.82|10
1633372090000|2021-10-04 18:28:10|20031.27|19911.27|20032.93|19912.93|20033.79|19913.79|20031.27|19911.27|9
1633372100000|2021-10-04 18:28:20|20032.69|19912.69|20035.19|19915.19|20035.19|19915.19|20032.69|19912.69|10
1633372110000|2021-10-04 18:28:30|20034.57|19914.57|20035.15|19915.15|20035.96|19915.96|20034.57|19914.57|9
1633372120000|2021-10-04 18:28:40|20034.55|19914.55|20036.75|19916.75|20036.75|19916.75|20034.55|19914.55|9
1633372130000|2021-10-04 18:28:50|20036.58|19916.58|20039.88|19919.88|20040.01|19920.01|20036.58|19916.58|10
1633372140000|2021-10-04 18:29:00|20040.5|19920.5|20040.49|19920.49|20040.5|19920.5|20039.57|19919.57|10
1633372150000|2021-10-04 18:29:10|20040.41|19920.41|20042.88|19922.88|20042.88|19922.88|20040.41|19920.41|10
1633372160000|2021-10-04 18:29:20|20042.9|19922.9|20043.28|19923.28|20043.82|19923.82|20042.9|19922.9|9
1633372170000|2021-10-04 18:29:30|20043.29|19923.29|20041.64|19921.64|20044.29|19924.29|20041.64|19921.64|10
1633372180000|2021-10-04 18:29:40|20041.7|19921.7|20039.08|19919.08|20041.7|19921.7|20039.08|19919.08|9
1633372190000|2021-10-04 18:29:50|20038.57|19918.57|20035.53|19915.53|20039.36|19919.36|20035.53|19915.53|10
1633372200000|2021-10-04 18:30:00|20035.69|19915.69|20036.15|19916.15|20036.15|19916.15|20034.16|19914.16|10
1633372210000|2021-10-04 18:30:10|20037.46|19917.46|20043.37|19923.37|20044.15|19924.15|20037.46|19917.46|10
1633372220000|2021-10-04 18:30:20|20043.22|19923.22|20049|19929|20049.42|19929.42|20043.22|19923.22|10
1633372230000|2021-10-04 18:30:30|20050.18|19930.18|20050.84|19930.84|20051.19|19931.19|20050.18|19930.18|10
1633372240000|2021-10-04 18:30:40|20051.27|19931.27|20051.99|19931.99|20052.37|19932.37|20050.73|19930.73|10
1633372250000|2021-10-04 18:30:50|20051.72|19931.72|20050.5|19930.5|20051.72|19931.72|20050.46|19930.46|10
1633372260000|2021-10-04 18:31:00|20049.98|19929.98|20051.32|19931.32|20051.32|19931.32|20049.98|19929.98|10
1633372270000|2021-10-04 18:31:10|20051.58|19931.58|20051.79|19931.79|20052.58|19932.58|20051.05|19931.05|10
1633372280000|2021-10-04 18:31:20|20051.4|19931.4|20048.08|19928.08|20051.4|19931.4|20048.08|19928.08|10
1633372290000|2021-10-04 18:31:30|20047.51|19927.51|20047.64|19927.64|20047.86|19927.86|20046.66|19926.66|10
1633372300000|2021-10-04 18:31:40|20047.98|19927.98|20052|19932|20052|19932|20047.67|19927.67|10
1633372310000|2021-10-04 18:31:50|20052.32|19932.32|20061|19941|20061|19941|20052.32|19932.32|10
1633372320000|2021-10-04 18:32:00|20063.04|19943.04|20060.8|19940.8|20063.9|19943.9|20060.8|19940.8|10
1633372330000|2021-10-04 18:32:10|20060.68|19940.68|20053.15|19933.15|20060.68|19940.68|20053.15|19933.15|10
1633372340000|2021-10-04 18:32:20|20051.56|19931.56|20050.71|19930.71|20051.56|19931.56|20049.92|19929.92|10
1633372350000|2021-10-04 18:32:30|20052.02|19932.02|20053.07|19933.07|20053.12|19933.12|20051.43|19931.43|10
1633372360000|2021-10-04 18:32:40|20052.98|19932.98|20054.77|19934.77|20054.77|19934.77|20052.98|19932.98|10
1633372370000|2021-10-04 18:32:50|20054.65|19934.65|20059.86|19939.86|20059.95|19939.95|20054.65|19934.65|9
1633372380000|2021-10-04 18:33:00|20060.01|19940.01|20061.81|19941.81|20062.64|19942.64|20060.01|19940.01|10
1633372390000|2021-10-04 18:33:10|20061.93|19941.93|20057.85|19937.85|20061.93|19941.93|20057.83|19937.83|10
1633372400000|2021-10-04 18:33:20|20058.21|19938.21|20053.33|19933.33|20058.21|19938.21|20053.33|19933.33|10
1633372410000|2021-10-04 18:33:30|20053.01|19933.01|20052.15|19932.15|20053.25|19933.25|20051.76|19931.76|10
1633372420000|2021-10-04 18:33:40|20052.14|19932.14|20051.05|19931.05|20052.79|19932.79|20050.87|19930.87|10
1633372430000|2021-10-04 18:33:50|20050.33|19930.33|20040.65|19920.65|20050.33|19930.33|20040.35|19920.35|10
1633372440000|2021-10-04 18:34:00|20040.17|19920.17|20042.04|19922.04|20042.23|19922.23|20040.06|19920.06|10
1633372450000|2021-10-04 18:34:10|20042.26|19922.26|20039.84|19919.84|20042.26|19922.26|20039.84|19919.84|10
1633372460000|2021-10-04 18:34:20|20039.82|19919.82|20041.35|19921.35|20041.52|19921.52|20039.6|19919.6|10
1633372470000|2021-10-04 18:34:30|20041.57|19921.57|20040.16|19920.16|20041.57|19921.57|20039.87|19919.87|10
1633372480000|2021-10-04 18:34:40|20040.76|19920.76|20042.11|19922.11|20042.22|19922.22|20040.76|19920.76|9
1633372490000|2021-10-04 18:34:50|20042.3|19922.3|20043.02|19923.02|20043.02|19923.02|20041.76|19921.76|10
1633372500000|2021-10-04 18:35:00|20042.95|19922.95|20042.06|19922.06|20042.95|19922.95|20041.92|19921.92|10
1633372510000|2021-10-04 18:35:10|20042.31|19922.31|20046.29|19926.29|20046.53|19926.53|20042.31|19922.31|10
1633372520000|2021-10-04 18:35:20|20047.35|19927.35|20048.49|19928.49|20048.51|19928.51|20047.35|19927.35|9
1633372530000|2021-10-04 18:35:30|20049.54|19929.54|20051.23|19931.23|20051.23|19931.23|20048.6|19928.6|8
1633372540000|2021-10-04 18:35:40|20051.38|19931.38|20051.6|19931.6|20051.6|19931.6|20050.63|19930.63|9
1633372550000|2021-10-04 18:35:50|20051.57|19931.57|20050.67|19930.67|20051.57|19931.57|20050.53|19930.53|9
1633372560000|2021-10-04 18:36:00|20050.71|19930.71|20049.45|19929.45|20050.71|19930.71|20049.02|19929.02|9
1633372570000|2021-10-04 18:36:10|20049.07|19929.07|20048.11|19928.11|20049.07|19929.07|20047.87|19927.87|9
1633372580000|2021-10-04 18:36:20|20048.69|19928.69|20054.89|19934.89|20054.89|19934.89|20048.69|19928.69|10
1633372590000|2021-10-04 18:36:30|20055.05|19935.05|20056.12|19936.12|20056.55|19936.55|20055.05|19935.05|10
1633372600000|2021-10-04 18:36:40|20056.66|19936.66|20057.47|19937.47|20057.47|19937.47|20056.16|19936.16|10
1633372610000|2021-10-04 18:36:50|20057.4|19937.4|20057.16|19937.16|20057.72|19937.72|20056.89|19936.89|10
1633372620000|2021-10-04 18:37:00|20057.75|19937.75|20055.43|19935.43|20057.75|19937.75|20055.43|19935.43|7
1633372630000|2021-10-04 18:37:10|20055.11|19935.11|20054.33|19934.33|20055.46|19935.46|20053.01|19933.01|10
1633372640000|2021-10-04 18:37:20|20054.48|19934.48|20057.31|19937.31|20057.35|19937.35|20054.48|19934.48|10
1633372650000|2021-10-04 18:37:30|20057.34|19937.34|20060.77|19940.77|20060.77|19940.77|20056.89|19936.89|10
1633372660000|2021-10-04 18:37:40|20060.65|19940.65|20063.53|19943.53|20063.53|19943.53|20060.65|19940.65|10
1633372670000|2021-10-04 18:37:50|20063.54|19943.54|20056.99|19936.99|20063.54|19943.54|20056.99|19936.99|10
1633372680000|2021-10-04 18:38:00|20057.14|19937.14|20051.48|19931.48|20057.14|19937.14|20051.31|19931.31|10
1633372690000|2021-10-04 18:38:10|20051.27|19931.27|20050.37|19930.37|20051.56|19931.56|20049.73|19929.73|10
1633372700000|2021-10-04 18:38:20|20051.55|19931.55|20054.32|19934.32|20054.76|19934.76|20051.55|19931.55|9
1633372710000|2021-10-04 18:38:30|20054.55|19934.55|20054.17|19934.17|20054.78|19934.78|20053.84|19933.84|10
1633372720000|2021-10-04 18:38:40|20054.03|19934.03|20050.53|19930.53|20054.03|19934.03|20050.53|19930.53|10
1633372730000|2021-10-04 18:38:50|20050.25|19930.25|20049.08|19929.08|20050.25|19930.25|20048.26|19928.26|10
1633372740000|2021-10-04 18:39:00|20048.97|19928.97|20050.05|19930.05|20050.57|19930.57|20048.97|19928.97|10
1633372750000|2021-10-04 18:39:10|20050.33|19930.33|20051.65|19931.65|20051.65|19931.65|20050.09|19930.09|10
1633372760000|2021-10-04 18:39:20|20052.04|19932.04|20054.31|19934.31|20054.4|19934.4|20052.04|19932.04|10
1633372770000|2021-10-04 18:39:30|20054.17|19934.17|20050.2|19930.2|20054.99|19934.99|20050.2|19930.2|9
1633372780000|2021-10-04 18:39:40|20050.15|19930.15|20050.27|19930.27|20051.16|19931.16|20049.49|19929.49|10
1633372790000|2021-10-04 18:39:50|20050.65|19930.65|20050.16|19930.16|20050.65|19930.65|20049.09|19929.09|10
1633372800000|2021-10-04 18:40:00|20050.78|19930.78|20052.06|19932.06|20052.06|19932.06|20050.78|19930.78|10
1633372810000|2021-10-04 18:40:10|20051.54|19931.54|20051.04|19931.04|20051.91|19931.91|20050.97|19930.97|9
1633372820000|2021-10-04 18:40:20|20051.09|19931.09|20049.12|19929.12|20051.09|19931.09|20049.12|19929.12|10
1633372830000|2021-10-04 18:40:30|20048.99|19928.99|20049|19929|20049.41|19929.41|20048.32|19928.32|9
1633372840000|2021-10-04 18:40:40|20049.5|19929.5|20051.62|19931.62|20051.62|19931.62|20049.17|19929.17|10
1633372850000|2021-10-04 18:40:50|20052.69|19932.69|20058.66|19938.66|20058.66|19938.66|20052.27|19932.27|10
1633372860000|2021-10-04 18:41:00|20059.15|19939.15|20065.23|19945.23|20065.53|19945.53|20059.15|19939.15|10
1633372870000|2021-10-04 18:41:10|20065.15|19945.15|20064.34|19944.34|20065.26|19945.26|20063.43|19943.43|10
1633372880000|2021-10-04 18:41:20|20064.12|19944.12|20066.03|19946.03|20066.03|19946.03|20064.06|19944.06|9
1633372890000|2021-10-04 18:41:30|20066.23|19946.23|20067.38|19947.38|20067.73|19947.73|20066.23|19946.23|8
1633372900000|2021-10-04 18:41:40|20067.41|19947.41|20069.06|19949.06|20069.82|19949.82|20067.41|19947.41|10
1633372910000|2021-10-04 18:41:50|20069.87|19949.87|20070.31|19950.31|20070.31|19950.31|20069.87|19949.87|9
1633372920000|2021-10-04 18:42:00|20070.28|19950.28|20068.69|19948.69|20070.28|19950.28|20068.69|19948.69|10
1633372930000|2021-10-04 18:42:10|20068.81|19948.81|20070.08|19950.08|20070.09|19950.09|20068.8|19948.8|10
1633372940000|2021-10-04 18:42:20|20069.96|19949.96|20076.83|19956.83|20076.83|19956.83|20069.96|19949.96|10
1633372950000|2021-10-04 18:42:30|20076.74|19956.74|20082.48|19962.48|20082.48|19962.48|20076.74|19956.74|10
1633372960000|2021-10-04 18:42:40|20083.34|19963.34|20104.58|19984.58|20104.82|19984.82|20083.34|19963.34|10
1633372970000|2021-10-04 18:42:50|20104.57|19984.57|20107.79|19987.79|20107.79|19987.79|20104.5|19984.5|10
1633372980000|2021-10-04 18:43:00|20108.64|19988.64|20108.67|19988.67|20108.67|19988.67|20105.86|19985.86|10
1633372990000|2021-10-04 18:43:10|20107.9|19987.9|20105.89|19985.89|20107.9|19987.9|20105.46|19985.46|10
1633373000000|2021-10-04 18:43:20|20104.48|19984.48|20101.62|19981.62|20105.12|19985.12|20101.12|19981.12|10
1633373010000|2021-10-04 18:43:30|20101.12|19981.12|20099.06|19979.06|20101.31|19981.31|20098.44|19978.44|10
1633373020000|2021-10-04 18:43:40|20098.93|19978.93|20093.3|19973.3|20098.93|19978.93|20093.3|19973.3|10
1633373030000|2021-10-04 18:43:50|20093.27|19973.27|20085.34|19965.34|20093.27|19973.27|20085.34|19965.34|10
1633373040000|2021-10-04 18:44:00|20085.48|19965.48|20083.27|19963.27|20085.48|19965.48|20082.9|19962.9|10
1633373050000|2021-10-04 18:44:10|20084.2|19964.2|20086.08|19966.08|20086.08|19966.08|20083.69|19963.69|10
1633373060000|2021-10-04 18:44:20|20086.59|19966.59|20088.4|19968.4|20088.63|19968.63|20085.73|19965.73|10
1633373070000|2021-10-04 18:44:30|20088.29|19968.29|20086.04|19966.04|20089.54|19969.54|20086.04|19966.04|10
1633373080000|2021-10-04 18:44:40|20084.27|19964.27|20079.64|19959.64|20084.43|19964.43|20079.64|19959.64|10
1633373090000|2021-10-04 18:44:50|20080.15|19960.15|20081.54|19961.54|20082.27|19962.27|20079.87|19959.87|10
1633373100000|2021-10-04 18:45:00|20081.68|19961.68|20085.18|19965.18|20085.18|19965.18|20081.68|19961.68|10
1633373110000|2021-10-04 18:45:10|20084.59|19964.59|20087.22|19967.22|20087.22|19967.22|20084.23|19964.23|10
1633373120000|2021-10-04 18:45:20|20088.1|19968.1|20096.47|19976.47|20096.47|19976.47|20088.1|19968.1|10
1633373130000|2021-10-04 18:45:30|20097.37|19977.37|20103.63|19983.63|20103.92|19983.92|20097.37|19977.37|10
1633373140000|2021-10-04 18:45:40|20104.52|19984.52|20109.35|19989.35|20109.8|19989.8|20104.52|19984.52|10
1633373150000|2021-10-04 18:45:50|20110.51|19990.51|20114|19994|20114|19994|20110.51|19990.51|10
1633373160000|2021-10-04 18:46:00|20112.17|19992.17|20113.13|19993.13|20113.96|19993.96|20111.71|19991.71|10
1633373170000|2021-10-04 18:46:10|20113.2|19993.2|20112.76|19992.76|20113.73|19993.73|20112.76|19992.76|10
1633373180000|2021-10-04 18:46:20|20112.92|19992.92|20119.65|19999.65|20119.65|19999.65|20112.86|19992.86|10
1633373190000|2021-10-04 18:46:30|20120.25|20000.25|20125.29|20005.29|20125.29|20005.29|20120.25|20000.25|10
1633373200000|2021-10-04 18:46:40|20124.66|20004.66|20125.4|20005.4|20125.41|20005.41|20123.71|20003.71|10
1633373210000|2021-10-04 18:46:50|20124.57|20004.57|20122.08|20002.08|20124.82|20004.82|20122.08|20002.08|10
1633373220000|2021-10-04 18:47:00|20122.15|20002.15|20121.75|20001.75|20123.13|20003.13|20121.55|20001.55|10
1633373230000|2021-10-04 18:47:10|20121.21|20001.21|20121.9|20001.9|20122.31|20002.31|20121.01|20001.01|10
1633373240000|2021-10-04 18:47:20|20121.65|20001.65|20123.67|20003.67|20124.53|20004.53|20121.48|20001.48|10
1633373250000|2021-10-04 18:47:30|20124.2|20004.2|20124.55|20004.55|20124.96|20004.96|20123.99|20003.99|10
1633373260000|2021-10-04 18:47:40|20124.44|20004.44|20126.15|20006.15|20126.15|20006.15|20124.3|20004.3|10
1633373270000|2021-10-04 18:47:50|20127.02|20007.02|20126.6|20006.6|20127.29|20007.29|20126.03|20006.03|10
1633373280000|2021-10-04 18:48:00|20127.16|20007.16|20125.92|20005.92|20128.6|20008.6|20125.92|20005.92|9
1633373290000|2021-10-04 18:48:10|20126.37|20006.37|20127.13|20007.13|20127.13|20007.13|20125.94|20005.94|10
1633373300000|2021-10-04 18:48:20|20126.89|20006.89|20128.12|20008.12|20128.12|20008.12|20126.89|20006.89|9
1633373310000|2021-10-04 18:48:30|20127.14|20007.14|20119.29|19999.29|20127.14|20007.14|20119.29|19999.29|10
1633373320000|2021-10-04 18:48:40|20119.21|19999.21|20117.71|19997.71|20119.21|19999.21|20116.61|19996.61|10
1633373330000|2021-10-04 18:48:50|20115.98|19995.98|20109.98|19989.98|20115.98|19995.98|20109.87|19989.87|10
1633373340000|2021-10-04 18:49:00|20109.77|19989.77|20106.6|19986.6|20109.77|19989.77|20106.6|19986.6|10
1633373350000|2021-10-04 18:49:10|20106.06|19986.06|20109.02|19989.02|20109.02|19989.02|20105.06|19985.06|10
1633373360000|2021-10-04 18:49:20|20108.98|19988.98|20111.89|19991.89|20112.8|19992.8|20108.64|19988.64|10
1633373370000|2021-10-04 18:49:30|20110.65|19990.65|20108.52|19988.52|20110.65|19990.65|20108.52|19988.52|10
1633373380000|2021-10-04 18:49:40|20107.86|19987.86|20106.95|19986.95|20108.27|19988.27|20106.94|19986.94|10
1633373390000|2021-10-04 18:49:50|20107.03|19987.03|20105.69|19985.69|20107.05|19987.05|20105.66|19985.66|10
1633373400000|2021-10-04 18:50:00|20105.96|19985.96|20101.81|19981.81|20105.96|19985.96|20101.81|19981.81|10
1633373410000|2021-10-04 18:50:10|20101.8|19981.8|20099.15|19979.15|20101.8|19981.8|20099.15|19979.15|10
1633373420000|2021-10-04 18:50:20|20099.11|19979.11|20098.29|19978.29|20099.11|19979.11|20098.11|19978.11|9
1633373430000|2021-10-04 18:50:30|20098.11|19978.11|20100.37|19980.37|20100.5|19980.5|20097.56|19977.56|10
1633373440000|2021-10-04 18:50:40|20100.72|19980.72|20102.4|19982.4|20102.4|19982.4|20100.72|19980.72|10
1633373450000|2021-10-04 18:50:50|20101.79|19981.79|20101.53|19981.53|20102.3|19982.3|20101.19|19981.19|10
1633373460000|2021-10-04 18:51:00|20101.86|19981.86|20097.12|19977.12|20101.86|19981.86|20097.12|19977.12|10
1633373470000|2021-10-04 18:51:10|20096.96|19976.96|20095.65|19975.65|20096.96|19976.96|20095.21|19975.21|10
1633373480000|2021-10-04 18:51:20|20095.97|19975.97|20097.64|19977.64|20097.64|19977.64|20095|19975|10
1633373490000|2021-10-04 18:51:30|20097.77|19977.77|20096.44|19976.44|20098.94|19978.94|20096.44|19976.44|9
1633373500000|2021-10-04 18:51:40|20095.23|19975.23|20093.28|19973.28|20095.7|19975.7|20093.28|19973.28|10
1633373510000|2021-10-04 18:51:50|20092.85|19972.85|20092.57|19972.57|20093.06|19973.06|20091.82|19971.82|10
1633373520000|2021-10-04 18:52:00|20092.43|19972.43|20090.89|19970.89|20092.64|19972.64|20090.89|19970.89|10
1633373530000|2021-10-04 18:52:10|20090.65|19970.65|20096.56|19976.56|20096.56|19976.56|20090.65|19970.65|10
1633373540000|2021-10-04 18:52:20|20096.4|19976.4|20094.55|19974.55|20096.4|19976.4|20094.55|19974.55|10
1633373550000|2021-10-04 18:52:30|20093.32|19973.32|20092.95|19972.95|20094.08|19974.08|20092.24|19972.24|10
1633373560000|2021-10-04 18:52:40|20093.07|19973.07|20093.75|19973.75|20095.28|19975.28|20093.07|19973.07|10
1633373570000|2021-10-04 18:52:50|20093.87|19973.87|20093.57|19973.57|20093.87|19973.87|20092.67|19972.67|10
1633373580000|2021-10-04 18:53:00|20093.63|19973.63|20093.69|19973.69|20095.21|19975.21|20093.63|19973.63|10
1633373590000|2021-10-04 18:53:10|20093.88|19973.88|20096.77|19976.77|20096.77|19976.77|20093.88|19973.88|10
1633373600000|2021-10-04 18:53:20|20097.38|19977.38|20095.23|19975.23|20097.38|19977.38|20094.88|19974.88|10
1633373610000|2021-10-04 18:53:30|20094.6|19974.6|20094.33|19974.33|20094.99|19974.99|20094.26|19974.26|10
1633373620000|2021-10-04 18:53:40|20094.98|19974.98|20094.63|19974.63|20094.98|19974.98|20094.18|19974.18|8
1633373630000|2021-10-04 18:53:50|20094.98|19974.98|20095.35|19975.35|20095.5|19975.5|20094.98|19974.98|8
1633373640000|2021-10-04 18:54:00|20095.39|19975.39|20094.35|19974.35|20095.66|19975.66|20094.35|19974.35|10
1633373650000|2021-10-04 18:54:10|20094.06|19974.06|20093.38|19973.38|20094.06|19974.06|20093.26|19973.26|9
1633373660000|2021-10-04 18:54:20|20093.37|19973.37|20094.66|19974.66|20094.66|19974.66|20093.37|19973.37|10
1633373670000|2021-10-04 18:54:30|20095.91|19975.91|20095.92|19975.92|20096.66|19976.66|20095.61|19975.61|9
1633373680000|2021-10-04 18:54:40|20095.89|19975.89|20096.03|19976.03|20096.29|19976.29|20095.85|19975.85|8
1633373690000|2021-10-04 18:54:50|20095.85|19975.85|20094.92|19974.92|20096.31|19976.31|20094.92|19974.92|8
1633373700000|2021-10-04 18:55:00|20094.89|19974.89|20093.88|19973.88|20094.89|19974.89|20093.28|19973.28|10
1633373710000|2021-10-04 18:55:10|20093.46|19973.46|20091.97|19971.97|20094.02|19974.02|20091.69|19971.69|10
1633373720000|2021-10-04 18:55:20|20092.42|19972.42|20096.66|19976.66|20097.04|19977.04|20092.42|19972.42|10
1633373730000|2021-10-04 18:55:30|20096.87|19976.87|20103.29|19983.29|20103.29|19983.29|20096.87|19976.87|10
1633373740000|2021-10-04 18:55:40|20104.15|19984.15|20108.58|19988.58|20109.19|19989.19|20104.15|19984.15|10
1633373750000|2021-10-04 18:55:50|20107.93|19987.93|20105.47|19985.47|20107.93|19987.93|20105.47|19985.47|10
1633373760000|2021-10-04 18:56:00|20105.41|19985.41|20108.69|19988.69|20108.69|19988.69|20105.41|19985.41|10
1633373770000|2021-10-04 18:56:10|20109.12|19989.12|20111.26|19991.26|20111.26|19991.26|20109.12|19989.12|9
1633373780000|2021-10-04 18:56:20|20111.29|19991.29|20116.07|19996.07|20116.07|19996.07|20111.29|19991.29|10
1633373790000|2021-10-04 18:56:30|20117.22|19997.22|20118.99|19998.99|20119.19|19999.19|20117.15|19997.15|10
1633373800000|2021-10-04 18:56:40|20118.61|19998.61|20117.23|19997.23|20119|19999|20117.23|19997.23|10
1633373810000|2021-10-04 18:56:50|20117.64|19997.64|20115.29|19995.29|20117.64|19997.64|20115.29|19995.29|10
1633373820000|2021-10-04 18:57:00|20114.85|19994.85|20112.33|19992.33|20114.85|19994.85|20112.25|19992.25|10
1633373830000|2021-10-04 18:57:10|20112.24|19992.24|20107.84|19987.84|20112.24|19992.24|20107.84|19987.84|9
1633373840000|2021-10-04 18:57:20|20107.89|19987.89|20104.5|19984.5|20107.89|19987.89|20104.5|19984.5|9
1633373850000|2021-10-04 18:57:30|20103.94|19983.94|20098.91|19978.91|20104.43|19984.43|20098.91|19978.91|10
1633373860000|2021-10-04 18:57:40|20096.31|19976.31|20085.55|19965.55|20096.31|19976.31|20085.55|19965.55|10
1633373870000|2021-10-04 18:57:50|20085.81|19965.81|20077.29|19957.29|20085.81|19965.81|20076.92|19956.92|10
1633373880000|2021-10-04 18:58:00|20076.37|19956.37|20067.96|19947.96|20076.37|19956.37|20067.96|19947.96|10
1633373890000|2021-10-04 18:58:10|20068.09|19948.09|20068.54|19948.54|20068.59|19948.59|20068|19948|10
1633373900000|2021-10-04 18:58:20|20068.01|19948.01|20068.11|19948.11|20069.98|19949.98|20067.49|19947.49|10
1633373910000|2021-10-04 18:58:30|20068.83|19948.83|20074.16|19954.16|20074.16|19954.16|20068.83|19948.83|9
1633373920000|2021-10-04 18:58:40|20074.59|19954.59|20078.38|19958.38|20078.38|19958.38|20074.31|19954.31|10
1633373930000|2021-10-04 18:58:50|20079.07|19959.07|20079.36|19959.36|20079.41|19959.41|20078.77|19958.77|10
1633373940000|2021-10-04 18:59:00|20079.4|19959.4|20080.99|19960.99|20082.25|19962.25|20079.4|19959.4|10
1633373950000|2021-10-04 18:59:10|20080.84|19960.84|20078.85|19958.85|20082.17|19962.17|20078.45|19958.45|10
1633373960000|2021-10-04 18:59:20|20079.24|19959.24|20080.79|19960.79|20080.79|19960.79|20079.03|19959.03|10
1633373970000|2021-10-04 18:59:30|20080.5|19960.5|20080|19960|20080.65|19960.65|20079.52|19959.52|10
1633373980000|2021-10-04 18:59:40|20079.73|19959.73|20078.53|19958.53|20080.23|19960.23|20078.53|19958.53|10
1633373990000|2021-10-04 18:59:50|20078.37|19958.37|20078.74|19958.74|20079.2|19959.2|20078.09|19958.09|10
1633374000000|2021-10-04 19:00:00|20079.1|19959.1|20083.48|19963.48|20083.79|19963.79|20079.1|19959.1|10
1633374010000|2021-10-04 19:00:10|20083.39|19963.39|20082.87|19962.87|20084.23|19964.23|20082.87|19962.87|10
1633374020000|2021-10-04 19:00:20|20082.28|19962.28|20082.8|19962.8|20082.8|19962.8|20081.43|19961.43|10
1633374030000|2021-10-04 19:00:30|20083.08|19963.08|20085.95|19965.95|20087.01|19967.01|20083.08|19963.08|10
1633374040000|2021-10-04 19:00:40|20086.03|19966.03|20089.05|19969.05|20089.05|19969.05|20086.03|19966.03|10
1633374050000|2021-10-04 19:00:50|20089.38|19969.38|20093.42|19973.42|20093.42|19973.42|20089.38|19969.38|10
1633374060000|2021-10-04 19:01:00|20093.48|19973.48|20094.82|19974.82|20095.32|19975.32|20093.48|19973.48|10
1633374070000|2021-10-04 19:01:10|20095.35|19975.35|20095.06|19975.06|20095.35|19975.35|20094.44|19974.44|9
1633374080000|2021-10-04 19:01:20|20094.89|19974.89|20097.2|19977.2|20097.49|19977.49|20094.89|19974.89|10
1633374090000|2021-10-04 19:01:30|20096.64|19976.64|20092.37|19972.37|20096.64|19976.64|20092.37|19972.37|10
1633374100000|2021-10-04 19:01:40|20092.43|19972.43|20090.77|19970.77|20092.72|19972.72|20090.68|19970.68|9
1633374110000|2021-10-04 19:01:50|20091.17|19971.17|20091.79|19971.79|20092.19|19972.19|20091.05|19971.05|10
1633374120000|2021-10-04 19:02:00|20092.16|19972.16|20092.08|19972.08|20092.44|19972.44|20091.27|19971.27|10
1633374130000|2021-10-04 19:02:10|20092.56|19972.56|20092.78|19972.78|20092.78|19972.78|20091.72|19971.72|10
1633374140000|2021-10-04 19:02:20|20092.47|19972.47|20090.92|19970.92|20092.47|19972.47|20090.63|19970.63|10
1633374150000|2021-10-04 19:02:30|20090.94|19970.94|20095.44|19975.44|20095.44|19975.44|20090.73|19970.73|10
1633374160000|2021-10-04 19:02:40|20094.91|19974.91|20097.1|19977.1|20097.37|19977.37|20094.68|19974.68|9
1633374170000|2021-10-04 19:02:50|20097.43|19977.43|20099.92|19979.92|20100.02|19980.02|20097.43|19977.43|10
1633374180000|2021-10-04 19:03:00|20100.02|19980.02|20102|19982|20102|19982|20099.99|19979.99|10
1633374190000|2021-10-04 19:03:10|20102.26|19982.26|20111.41|19991.41|20111.41|19991.41|20102.26|19982.26|10
1633374200000|2021-10-04 19:03:20|20111.21|19991.21|20111.76|19991.76|20111.85|19991.85|20111.14|19991.14|9
1633374210000|2021-10-04 19:03:30|20111.91|19991.91|20111.01|19991.01|20112.46|19992.46|20111.01|19991.01|9
1633374220000|2021-10-04 19:03:40|20110.92|19990.92|20109.45|19989.45|20110.92|19990.92|20109.45|19989.45|10
1633374230000|2021-10-04 19:03:50|20109.31|19989.31|20107.17|19987.17|20109.31|19989.31|20107.17|19987.17|10
1633374240000|2021-10-04 19:04:00|20107.28|19987.28|20106.97|19986.97|20108.11|19988.11|20106.97|19986.97|10
1633374250000|2021-10-04 19:04:10|20106.65|19986.65|20107|19987|20107.35|19987.35|20106.61|19986.61|9
1633374260000|2021-10-04 19:04:20|20107.07|19987.07|20106.85|19986.85|20107.19|19987.19|20106.66|19986.66|10
1633374270000|2021-10-04 19:04:30|20107.73|19987.73|20107.78|19987.78|20108.15|19988.15|20107.46|19987.46|10
1633374280000|2021-10-04 19:04:40|20107.65|19987.65|20108.5|19988.5|20109.07|19989.07|20107.65|19987.65|10
1633374290000|2021-10-04 19:04:50|20108.36|19988.36|20108.05|19988.05|20109.28|19989.28|20107.69|19987.69|10
1633374300000|2021-10-04 19:05:00|20108.3|19988.3|20109.09|19989.09|20109.09|19989.09|20108.26|19988.26|10
1633374310000|2021-10-04 19:05:10|20108.83|19988.83|20107.79|19987.79|20109.15|19989.15|20106.83|19986.83|9
1633374320000|2021-10-04 19:05:20|20108.13|19988.13|20107.77|19987.77|20108.47|19988.47|20106.91|19986.91|10
1633374330000|2021-10-04 19:05:30|20106.36|19986.36|20106.06|19986.06|20107.55|19987.55|20106.06|19986.06|9
1633374340000|2021-10-04 19:05:40|20105.74|19985.74|20106.01|19986.01|20106.33|19986.33|20105.74|19985.74|10
1633374350000|2021-10-04 19:05:50|20106.95|19986.95|20107.02|19987.02|20108.12|19988.12|20106.94|19986.94|10
1633374360000|2021-10-04 19:06:00|20106.62|19986.62|20107.86|19987.86|20107.86|19987.86|20105.85|19985.85|10
1633374370000|2021-10-04 19:06:10|20108.05|19988.05|20108.88|19988.88|20109.22|19989.22|20107.87|19987.87|10
1633374380000|2021-10-04 19:06:20|20108.96|19988.96|20110.14|19990.14|20112.23|19992.23|20108.96|19988.96|10
1633374390000|2021-10-04 19:06:30|20110.13|19990.13|20108.62|19988.62|20111.83|19991.83|20108.62|19988.62|10
1633374400000|2021-10-04 19:06:40|20108.44|19988.44|20107.92|19987.92|20108.92|19988.92|20107.81|19987.81|10
1633374410000|2021-10-04 19:06:50|20108.13|19988.13|20107.7|19987.7|20109.28|19989.28|20107.61|19987.61|10
1633374420000|2021-10-04 19:07:00|20107.63|19987.63|20108.99|19988.99|20109.11|19989.11|20107.54|19987.54|10
1633374430000|2021-10-04 19:07:10|20108.61|19988.61|20106.18|19986.18|20109.54|19989.54|20106.18|19986.18|10
1633374440000|2021-10-04 19:07:20|20106.03|19986.03|20102.99|19982.99|20106.03|19986.03|20102.99|19982.99|10
1633374450000|2021-10-04 19:07:30|20102.93|19982.93|20096.98|19976.98|20102.93|19982.93|20096.98|19976.98|10
1633374460000|2021-10-04 19:07:40|20096.61|19976.61|20084.47|19964.47|20096.61|19976.61|20084.47|19964.47|10
1633374470000|2021-10-04 19:07:50|20084.01|19964.01|20082.34|19962.34|20084.83|19964.83|20082.34|19962.34|10
1633374480000|2021-10-04 19:08:00|20083.39|19963.39|20082.05|19962.05|20083.9|19963.9|20081.86|19961.86|10
1633374490000|2021-10-04 19:08:10|20082.03|19962.03|20082.81|19962.81|20082.98|19962.98|20082.03|19962.03|9
1633374500000|2021-10-04 19:08:20|20082.33|19962.33|20082.13|19962.13|20083.26|19963.26|20080.83|19960.83|10
1633374510000|2021-10-04 19:08:30|20082.1|19962.1|20078.99|19958.99|20082.62|19962.62|20078.99|19958.99|10
1633374520000|2021-10-04 19:08:40|20078.82|19958.82|20071.02|19951.02|20078.82|19958.82|20071.02|19951.02|9
1633374530000|2021-10-04 19:08:50|20071.43|19951.43|20068.13|19948.13|20071.43|19951.43|20068.1|19948.1|9
1633374540000|2021-10-04 19:09:00|20067.21|19947.21|20067.54|19947.54|20069.06|19949.06|20067.21|19947.21|10
1633374550000|2021-10-04 19:09:10|20067.52|19947.52|20070.73|19950.73|20070.77|19950.77|20067.13|19947.13|10
1633374560000|2021-10-04 19:09:20|20070.76|19950.76|20076.53|19956.53|20076.53|19956.53|20070.76|19950.76|10
1633374570000|2021-10-04 19:09:30|20076.44|19956.44|20079.11|19959.11|20079.23|19959.23|20076.44|19956.44|10
1633374580000|2021-10-04 19:09:40|20078.97|19958.97|20079.92|19959.92|20079.92|19959.92|20078.97|19958.97|9
1633374590000|2021-10-04 19:09:50|20080.81|19960.81|20078.86|19958.86|20080.81|19960.81|20078.57|19958.57|9
1633374600000|2021-10-04 19:10:00|20077.63|19957.63|20073.34|19953.34|20077.63|19957.63|20073.34|19953.34|10
1633374610000|2021-10-04 19:10:10|20073.1|19953.1|20069.26|19949.26|20073.21|19953.21|20069.26|19949.26|9
1633374620000|2021-10-04 19:10:20|20068.11|19948.11|20060.22|19940.22|20068.11|19948.11|20060.22|19940.22|10
1633374630000|2021-10-04 19:10:30|20060.15|19940.15|20056.03|19936.03|20060.15|19940.15|20056.03|19936.03|10
1633374640000|2021-10-04 19:10:40|20055.75|19935.75|20051.38|19931.38|20055.75|19935.75|20051.38|19931.38|10
1633374650000|2021-10-04 19:10:50|20050.91|19930.91|20040.08|19920.08|20050.91|19930.91|20040.08|19920.08|10
1633374660000|2021-10-04 19:11:00|20038.86|19918.86|20033.24|19913.24|20038.86|19918.86|20032.53|19912.53|10
1633374670000|2021-10-04 19:11:10|20032.51|19912.51|20027.48|19907.48|20032.51|19912.51|20027.48|19907.48|9
1633374680000|2021-10-04 19:11:20|20025.32|19905.32|20013.42|19893.42|20025.32|19905.32|20013.31|19893.31|10
1633374690000|2021-10-04 19:11:30|20012.56|19892.56|20010|19890|20012.56|19892.56|20009.2|19889.2|10
1633374700000|2021-10-04 19:11:40|20009.42|19889.42|20004.82|19884.82|20009.42|19889.42|20004.82|19884.82|10
1633374710000|2021-10-04 19:11:50|20005.55|19885.55|20007.42|19887.42|20007.42|19887.42|20004.07|19884.07|10
1633374720000|2021-10-04 19:12:00|20008.49|19888.49|20012.99|19892.99|20012.99|19892.99|20008.49|19888.49|10
1633374730000|2021-10-04 19:12:10|20014.2|19894.2|20015.89|19895.89|20017.51|19897.51|20014.05|19894.05|10
1633374740000|2021-10-04 19:12:20|20015.83|19895.83|20014.39|19894.39|20016.3|19896.3|20014.25|19894.25|10
1633374750000|2021-10-04 19:12:30|20012.79|19892.79|20010.51|19890.51|20012.85|19892.85|20010.19|19890.19|10
1633374760000|2021-10-04 19:12:40|20011|19891|20012.35|19892.35|20012.62|19892.62|20011|19891|10
1633374770000|2021-10-04 19:12:50|20013.59|19893.59|20012.04|19892.04|20013.59|19893.59|20011.32|19891.32|10
1633374780000|2021-10-04 19:13:00|20011.43|19891.43|20008.97|19888.97|20012.3|19892.3|20008.97|19888.97|10
1633374790000|2021-10-04 19:13:10|20010.04|19890.04|20013.53|19893.53|20013.65|19893.65|20010.04|19890.04|10
1633374800000|2021-10-04 19:13:20|20014.08|19894.08|20015.34|19895.34|20015.34|19895.34|20014.08|19894.08|10
1633374810000|2021-10-04 19:13:30|20015.31|19895.31|20018.36|19898.36|20018.36|19898.36|20015.3|19895.3|10
1633374820000|2021-10-04 19:13:40|20018.84|19898.84|20016.72|19896.72|20018.84|19898.84|20016.72|19896.72|10
1633374830000|2021-10-04 19:13:50|20016.69|19896.69|20011.48|19891.48|20016.96|19896.96|20011.48|19891.48|10
1633374840000|2021-10-04 19:14:00|20010.64|19890.64|20008.23|19888.23|20010.93|19890.93|20008.01|19888.01|10
1633374850000|2021-10-04 19:14:10|20008.27|19888.27|20004.78|19884.78|20008.27|19888.27|20004.28|19884.28|10
1633374860000|2021-10-04 19:14:20|20005.54|19885.54|20001.35|19881.35|20007.41|19887.41|20001.35|19881.35|10
1633374870000|2021-10-04 19:14:30|20000.77|19880.77|20001.45|19881.45|20001.45|19881.45|19999|19879|10
1633374880000|2021-10-04 19:14:40|20000.98|19880.98|19995.36|19875.36|20000.98|19880.98|19994.09|19874.09|10
1633374890000|2021-10-04 19:14:50|19995.4|19875.4|19993.76|19873.76|19995.4|19875.4|19993.76|19873.76|10
1633374900000|2021-10-04 19:15:00|19994.38|19874.38|19997.29|19877.29|19997.29|19877.29|19992.99|19872.99|10
1633374910000|2021-10-04 19:15:10|19997.95|19877.95|20000.19|19880.19|20001.06|19881.06|19997.42|19877.42|10
1633374920000|2021-10-04 19:15:20|20001.14|19881.14|20003.66|19883.66|20003.66|19883.66|20000.65|19880.65|10
1633374930000|2021-10-04 19:15:30|20004.6|19884.6|20016.28|19896.28|20016.28|19896.28|20004.6|19884.6|10
1633374940000|2021-10-04 19:15:40|20017.78|19897.78|20021.7|19901.7|20021.7|19901.7|20017.78|19897.78|10
1633374950000|2021-10-04 19:15:50|20022.63|19902.63|20026.85|19906.85|20026.88|19906.88|20022.63|19902.63|10
1633374960000|2021-10-04 19:16:00|20025.8|19905.8|20027.64|19907.64|20027.92|19907.92|20025.8|19905.8|10
1633374970000|2021-10-04 19:16:10|20029.51|19909.51|20028.62|19908.62|20029.8|19909.8|20028.43|19908.43|10
1633374980000|2021-10-04 19:16:20|20028.5|19908.5|20027.72|19907.72|20029.46|19909.46|20027.38|19907.38|10
1633374990000|2021-10-04 19:16:30|20027.78|19907.78|20028.51|19908.51|20029.05|19909.05|20025.83|19905.83|10
1633375000000|2021-10-04 19:16:40|20028.56|19908.56|20028.85|19908.85|20028.85|19908.85|20027.33|19907.33|10
1633375010000|2021-10-04 19:16:50|20029.21|19909.21|20029.22|19909.22|20029.22|19909.22|20028.14|19908.14|9
1633375020000|2021-10-04 19:17:00|20029.11|19909.11|20026.02|19906.02|20029.11|19909.11|20025.36|19905.36|10
1633375030000|2021-10-04 19:17:10|20026.49|19906.49|20026.04|19906.04|20026.49|19906.49|20025.14|19905.14|9
1633375040000|2021-10-04 19:17:20|20025.66|19905.66|20020.52|19900.52|20025.66|19905.66|20020.52|19900.52|10
1633375050000|2021-10-04 19:17:30|20017.96|19897.96|20009.24|19889.24|20018.05|19898.05|20009.24|19889.24|10
1633375060000|2021-10-04 19:17:40|20009.21|19889.21|20004.37|19884.37|20009.21|19889.21|20004.37|19884.37|10
1633375070000|2021-10-04 19:17:50|20002.88|19882.88|19998.3|19878.3|20002.88|19882.88|19998.3|19878.3|10
1633375080000|2021-10-04 19:18:00|19997.96|19877.96|19991.32|19871.32|19997.96|19877.96|19991.32|19871.32|10
1633375090000|2021-10-04 19:18:10|19991.52|19871.52|19990.44|19870.44|19991.96|19871.96|19988.77|19868.77|10
1633375100000|2021-10-04 19:18:20|19991.48|19871.48|19990.7|19870.7|19993.23|19873.23|19990.7|19870.7|9
1633375110000|2021-10-04 19:18:30|19990.43|19870.43|19988.96|19868.96|19990.96|19870.96|19988.96|19868.96|10
1633375120000|2021-10-04 19:18:40|19989.88|19869.88|19990.03|19870.03|19990.03|19870.03|19988.8|19868.8|10
1633375130000|2021-10-04 19:18:50|19989.67|19869.67|19992.42|19872.42|19992.68|19872.68|19989.67|19869.67|10
1633375140000|2021-10-04 19:19:00|19992.57|19872.57|19992.67|19872.67|19993.59|19873.59|19992.42|19872.42|10
1633375150000|2021-10-04 19:19:10|19992.44|19872.44|19988.35|19868.35|19992.58|19872.58|19988.35|19868.35|10
1633375160000|2021-10-04 19:19:20|19988.26|19868.26|19993.06|19873.06|19993.06|19873.06|19988.26|19868.26|10
1633375170000|2021-10-04 19:19:30|19993.66|19873.66|19993.99|19873.99|19995.35|19875.35|19993.04|19873.04|10
1633375180000|2021-10-04 19:19:40|19993.84|19873.84|19993.81|19873.81|19994.74|19874.74|19993.71|19873.71|10
1633375190000|2021-10-04 19:19:50|19993.35|19873.35|19994.63|19874.63|19994.65|19874.65|19993.35|19873.35|8
1633375200000|2021-10-04 19:20:00|19994.64|19874.64|19995.68|19875.68|19995.68|19875.68|19994.01|19874.01|10
1633375210000|2021-10-04 19:20:10|19995.52|19875.52|19994.11|19874.11|19995.52|19875.52|19993.97|19873.97|9
1633375220000|2021-10-04 19:20:20|19994|19874|19996.78|19876.78|19996.78|19876.78|19993.79|19873.79|10
1633375230000|2021-10-04 19:20:30|19996.9|19876.9|20001.65|19881.65|20001.92|19881.92|19996.9|19876.9|10
1633375240000|2021-10-04 19:20:40|20001.67|19881.67|20001.8|19881.8|20002.49|19882.49|20001.65|19881.65|10
1633375250000|2021-10-04 19:20:50|20001.34|19881.34|20001.67|19881.67|20001.67|19881.67|20000.64|19880.64|10
1633375260000|2021-10-04 19:21:00|20001.99|19881.99|20002.71|19882.71|20003.42|19883.42|20001.99|19881.99|9
1633375270000|2021-10-04 19:21:10|20002.87|19882.87|20005.73|19885.73|20006.23|19886.23|20002.87|19882.87|10
1633375280000|2021-10-04 19:21:20|20006.16|19886.16|20003.35|19883.35|20006.34|19886.34|20003.35|19883.35|10
1633375290000|2021-10-04 19:21:30|20003.19|19883.19|19989.8|19869.8|20003.19|19883.19|19989.8|19869.8|10
1633375300000|2021-10-04 19:21:40|19989.36|19869.36|19983.14|19863.14|19989.36|19869.36|19983.14|19863.14|10
1633375310000|2021-10-04 19:21:50|19983.59|19863.59|19982.38|19862.38|19983.75|19863.75|19982.25|19862.25|9
1633375320000|2021-10-04 19:22:00|19983.41|19863.41|19983.73|19863.73|19983.73|19863.73|19982.16|19862.16|10
1633375330000|2021-10-04 19:22:10|19983.71|19863.71|19981.48|19861.48|19984.7|19864.7|19981.48|19861.48|10
1633375340000|2021-10-04 19:22:20|19980.04|19860.04|19975.83|19855.83|19980.56|19860.56|19975.83|19855.83|10
1633375350000|2021-10-04 19:22:30|19974.96|19854.96|19964.74|19844.74|19974.96|19854.96|19964.74|19844.74|10
1633375360000|2021-10-04 19:22:40|19963.62|19843.62|19963.04|19843.04|19964.65|19844.65|19962.94|19842.94|9
1633375370000|2021-10-04 19:22:50|19963.51|19843.51|19961.64|19841.64|19965.44|19845.44|19961.64|19841.64|10
1633375380000|2021-10-04 19:23:00|19963.12|19843.12|19965.6|19845.6|19965.6|19845.6|19962.98|19842.98|10
1633375390000|2021-10-04 19:23:10|19966.45|19846.45|19966.49|19846.49|19967.06|19847.06|19965.79|19845.79|10
1633375400000|2021-10-04 19:23:20|19966.79|19846.79|19965.94|19845.94|19966.81|19846.81|19965.1|19845.1|9
1633375410000|2021-10-04 19:23:30|19965.46|19845.46|19966.88|19846.88|19969.03|19849.03|19965.44|19845.44|10
1633375420000|2021-10-04 19:23:40|19965.88|19845.88|19952.48|19832.48|19965.88|19845.88|19952.48|19832.48|10
1633375430000|2021-10-04 19:23:50|19951.77|19831.77|19946.46|19826.46|19951.77|19831.77|19946.39|19826.39|10
1633375440000|2021-10-04 19:24:00|19946|19826|19943.6|19823.6|19947.35|19827.35|19943.42|19823.42|10
1633375450000|2021-10-04 19:24:10|19943.68|19823.68|19942.07|19822.07|19943.68|19823.68|19941.16|19821.16|10
1633375460000|2021-10-04 19:24:20|19942.64|19822.64|19940.35|19820.35|19942.64|19822.64|19940.24|19820.24|10
1633375470000|2021-10-04 19:24:30|19938.18|19818.18|19934.48|19814.48|19938.7|19818.7|19934.18|19814.18|10
1633375480000|2021-10-04 19:24:40|19934.14|19814.14|19933.23|19813.23|19934.52|19814.52|19933.04|19813.04|10
1633375490000|2021-10-04 19:24:50|19932.12|19812.12|19931.7|19811.7|19932.22|19812.22|19931.29|19811.29|9
1633375500000|2021-10-04 19:25:00|19932.03|19812.03|19933.22|19813.22|19933.47|19813.47|19931.8|19811.8|10
1633375510000|2021-10-04 19:25:10|19934.12|19814.12|19936.46|19816.46|19937.39|19817.39|19934.12|19814.12|10
1633375520000|2021-10-04 19:25:20|19936.51|19816.51|19938.17|19818.17|19938.17|19818.17|19936.51|19816.51|9
1633375530000|2021-10-04 19:25:30|19938.41|19818.41|19940.67|19820.67|19940.78|19820.78|19938.32|19818.32|10
1633375540000|2021-10-04 19:25:40|19941.1|19821.1|19944.73|19824.73|19944.73|19824.73|19941.03|19821.03|9
1633375550000|2021-10-04 19:25:50|19945.86|19825.86|19948.91|19828.91|19948.91|19828.91|19945.86|19825.86|10
1633375560000|2021-10-04 19:26:00|19948.89|19828.89|19949.57|19829.57|19950.32|19830.32|19948.89|19828.89|10
1633375570000|2021-10-04 19:26:10|19950.1|19830.1|19946.75|19826.75|19950.18|19830.18|19946.54|19826.54|10
1633375580000|2021-10-04 19:26:20|19946.77|19826.77|19948.36|19828.36|19948.62|19828.62|19946.12|19826.12|9
1633375590000|2021-10-04 19:26:30|19948.57|19828.57|19946.24|19826.24|19948.57|19828.57|19946.24|19826.24|9
1633375600000|2021-10-04 19:26:40|19945.75|19825.75|19946.52|19826.52|19946.52|19826.52|19945.01|19825.01|10
1633375610000|2021-10-04 19:26:50|19947.72|19827.72|19947.67|19827.67|19947.72|19827.72|19946.96|19826.96|10
1633375620000|2021-10-04 19:27:00|19947.96|19827.96|19947.55|19827.55|19948.04|19828.04|19946.99|19826.99|10
1633375630000|2021-10-04 19:27:10|19946.78|19826.78|19939.27|19819.27|19946.78|19826.78|19939.27|19819.27|10
1633375640000|2021-10-04 19:27:20|19939.65|19819.65|19937.78|19817.78|19939.86|19819.86|19937.78|19817.78|10
1633375650000|2021-10-04 19:27:30|19937.71|19817.71|19937.99|19817.99|19939.32|19819.32|19937.71|19817.71|9
1633375660000|2021-10-04 19:27:40|19937.87|19817.87|19937.05|19817.05|19938.91|19818.91|19937.05|19817.05|10
1633375670000|2021-10-04 19:27:50|19935.98|19815.98|19935.07|19815.07|19936.04|19816.04|19934.63|19814.63|10
1633375680000|2021-10-04 19:28:00|19935.12|19815.12|19936.1|19816.1|19936.12|19816.12|19934.53|19814.53|10
1633375690000|2021-10-04 19:28:10|19936.57|19816.57|19940.75|19820.75|19940.75|19820.75|19936.57|19816.57|9
1633375700000|2021-10-04 19:28:20|19941.9|19821.9|19948.73|19828.73|19948.73|19828.73|19941.89|19821.89|10
1633375710000|2021-10-04 19:28:30|19947.82|19827.82|19947.81|19827.81|19949.77|19829.77|19947.81|19827.81|10
1633375720000|2021-10-04 19:28:40|19947.13|19827.13|19940.83|19820.83|19947.13|19827.13|19940.83|19820.83|10
1633375730000|2021-10-04 19:28:50|19940.44|19820.44|19932.76|19812.76|19940.44|19820.44|19932.76|19812.76|10
1633375740000|2021-10-04 19:29:00|19933.41|19813.41|19933.7|19813.7|19933.82|19813.82|19932.79|19812.79|10
1633375750000|2021-10-04 19:29:10|19933.91|19813.91|19932.91|19812.91|19934.46|19814.46|19932.17|19812.17|10
1633375760000|2021-10-04 19:29:20|19932.08|19812.08|19927.14|19807.14|19932.08|19812.08|19927.14|19807.14|10
1633375770000|2021-10-04 19:29:30|19927.41|19807.41|19926.78|19806.78|19927.76|19807.76|19926.53|19806.53|10
1633375780000|2021-10-04 19:29:40|19927.07|19807.07|19925.36|19805.36|19927.07|19807.07|19925.36|19805.36|10
1633375790000|2021-10-04 19:29:50|19923.8|19803.8|19921.13|19801.13|19923.8|19803.8|19921.13|19801.13|10
1633375800000|2021-10-04 19:30:00|19921.28|19801.28|19928.76|19808.76|19928.76|19808.76|19921.28|19801.28|10
1633375810000|2021-10-04 19:30:10|19929.97|19809.97|19933.51|19813.51|19933.51|19813.51|19929.97|19809.97|10
1633375820000|2021-10-04 19:30:20|19933.09|19813.09|19934.4|19814.4|19935.92|19815.92|19933.09|19813.09|10
1633375830000|2021-10-04 19:30:30|19934.9|19814.9|19934.04|19814.04|19934.9|19814.9|19933.23|19813.23|9
1633375840000|2021-10-04 19:30:40|19933.58|19813.58|19931.98|19811.98|19933.58|19813.58|19931.38|19811.38|10
1633375850000|2021-10-04 19:30:50|19931.91|19811.91|19937.5|19817.5|19937.5|19817.5|19931.91|19811.91|10
1633375860000|2021-10-04 19:31:00|19937.44|19817.44|19941.14|19821.14|19941.14|19821.14|19937.39|19817.39|10
1633375870000|2021-10-04 19:31:10|19941.96|19821.96|19946.86|19826.86|19946.86|19826.86|19941.54|19821.54|10
1633375880000|2021-10-04 19:31:20|19947.39|19827.39|19947.82|19827.82|19948.15|19828.15|19947.21|19827.21|10
1633375890000|2021-10-04 19:31:30|19947.26|19827.26|19950.73|19830.73|19951.7|19831.7|19947.26|19827.26|10
1633375900000|2021-10-04 19:31:40|19950.87|19830.87|19952.74|19832.74|19952.93|19832.93|19950.87|19830.87|10
1633375910000|2021-10-04 19:31:50|19953.25|19833.25|19957.32|19837.32|19957.88|19837.88|19953.25|19833.25|10
1633375920000|2021-10-04 19:32:00|19957.69|19837.69|19961.62|19841.62|19962.22|19842.22|19957.69|19837.69|10
1633375930000|2021-10-04 19:32:10|19962.38|19842.38|19959.04|19839.04|19962.38|19842.38|19959.04|19839.04|9
1633375940000|2021-10-04 19:32:20|19958.67|19838.67|19960.56|19840.56|19960.99|19840.99|19958.67|19838.67|10
1633375950000|2021-10-04 19:32:30|19961.22|19841.22|19964.45|19844.45|19964.49|19844.49|19961.22|19841.22|10
1633375960000|2021-10-04 19:32:40|19964.04|19844.04|19966.06|19846.06|19967.16|19847.16|19964.04|19844.04|10
1633375970000|2021-10-04 19:32:50|19964.59|19844.59|19965.17|19845.17|19965.17|19845.17|19964.46|19844.46|9
1633375980000|2021-10-04 19:33:00|19964.53|19844.53|19965.63|19845.63|19965.63|19845.63|19963.61|19843.61|10
1633375990000|2021-10-04 19:33:10|19966.04|19846.04|19967.5|19847.5|19967.5|19847.5|19965.89|19845.89|10
1633376000000|2021-10-04 19:33:20|19967.45|19847.45|19970.56|19850.56|19970.56|19850.56|19967.45|19847.45|10
1633376010000|2021-10-04 19:33:30|19970.95|19850.95|19976.28|19856.28|19976.28|19856.28|19970.95|19850.95|9
1633376020000|2021-10-04 19:33:40|19976.95|19856.95|19978.1|19858.1|19979.18|19859.18|19976.95|19856.95|10
1633376030000|2021-10-04 19:33:50|19978.43|19858.43|19979.92|19859.92|19979.92|19859.92|19978.1|19858.1|9
1633376040000|2021-10-04 19:34:00|19979.93|19859.93|19983.66|19863.66|19983.66|19863.66|19979.93|19859.93|10
1633376050000|2021-10-04 19:34:10|19984.7|19864.7|19984.87|19864.87|19986.03|19866.03|19984.17|19864.17|10
1633376060000|2021-10-04 19:34:20|19984.71|19864.71|19982.44|19862.44|19984.71|19864.71|19980.21|19860.21|10
1633376070000|2021-10-04 19:34:30|19982.46|19862.46|19983.94|19863.94|19984.11|19864.11|19981.19|19861.19|10
1633376080000|2021-10-04 19:34:40|19982.85|19862.85|19981.94|19861.94|19982.85|19862.85|19981.94|19861.94|10
1633376090000|2021-10-04 19:34:50|19982.12|19862.12|19979.98|19859.98|19982.12|19862.12|19979.93|19859.93|9
1633376100000|2021-10-04 19:35:00|19979.86|19859.86|19978.32|19858.32|19980.62|19860.62|19978.32|19858.32|10
1633376110000|2021-10-04 19:35:10|19978.31|19858.31|19978.61|19858.61|19978.61|19858.61|19977.11|19857.11|10
1633376120000|2021-10-04 19:35:20|19978.72|19858.72|19980.13|19860.13|19980.13|19860.13|19977.98|19857.98|10
1633376130000|2021-10-04 19:35:30|19981.04|19861.04|19983.24|19863.24|19984.06|19864.06|19981.02|19861.02|10
1633376140000|2021-10-04 19:35:40|19984.05|19864.05|19986.11|19866.11|19986.11|19866.11|19983.62|19863.62|10
1633376150000|2021-10-04 19:35:50|19986.53|19866.53|19986.51|19866.51|19988.8|19868.8|19986.22|19866.22|9
1633376160000|2021-10-04 19:36:00|19985.77|19865.77|19985.93|19865.93|19985.93|19865.93|19985.24|19865.24|10
1633376170000|2021-10-04 19:36:10|19987.07|19867.07|19985.47|19865.47|19987.3|19867.3|19984.9|19864.9|10
1633376180000|2021-10-04 19:36:20|19985.43|19865.43|19985.1|19865.1|19986.23|19866.23|19985.1|19865.1|9
1633376190000|2021-10-04 19:36:30|19985.57|19865.57|19986.14|19866.14|19986.42|19866.42|19985.18|19865.18|10
1633376200000|2021-10-04 19:36:40|19986.34|19866.34|19987.53|19867.53|19987.53|19867.53|19985.56|19865.56|9
1633376210000|2021-10-04 19:36:50|19987.58|19867.58|19991.08|19871.08|19992.01|19872.01|19987.58|19867.58|10
1633376220000|2021-10-04 19:37:00|19991.9|19871.9|19989.89|19869.89|19992.03|19872.03|19989.89|19869.89|10
1633376230000|2021-10-04 19:37:10|19989.59|19869.59|19987.61|19867.61|19989.59|19869.59|19987.61|19867.61|9
1633376240000|2021-10-04 19:37:20|19987.66|19867.66|19985.26|19865.26|19988.36|19868.36|19985.26|19865.26|8
1633376250000|2021-10-04 19:37:30|19985.48|19865.48|19986.44|19866.44|19986.6|19866.6|19985.22|19865.22|10
1633376260000|2021-10-04 19:37:40|19986.6|19866.6|19987.47|19867.47|19987.47|19867.47|19986.02|19866.02|10
1633376270000|2021-10-04 19:37:50|19987.41|19867.41|19984.8|19864.8|19987.41|19867.41|19984.8|19864.8|10
1633376280000|2021-10-04 19:38:00|19984.71|19864.71|19980.68|19860.68|19984.77|19864.77|19980.68|19860.68|10
1633376290000|2021-10-04 19:38:10|19980.39|19860.39|19981.07|19861.07|19981.48|19861.48|19980.26|19860.26|10
1633376300000|2021-10-04 19:38:20|19980.89|19860.89|19981.74|19861.74|19981.74|19861.74|19980.89|19860.89|10
1633376310000|2021-10-04 19:38:30|19981.34|19861.34|19980.02|19860.02|19982.17|19862.17|19980.02|19860.02|10
1633376320000|2021-10-04 19:38:40|19979.53|19859.53|19976.21|19856.21|19979.53|19859.53|19976.21|19856.21|10
1633376330000|2021-10-04 19:38:50|19976.26|19856.26|19971.1|19851.1|19976.26|19856.26|19971.1|19851.1|10
1633376340000|2021-10-04 19:39:00|19970.69|19850.69|19967.26|19847.26|19970.69|19850.69|19967.26|19847.26|10
1633376350000|2021-10-04 19:39:10|19966.52|19846.52|19967.5|19847.5|19967.99|19847.99|19966.52|19846.52|10
1633376360000|2021-10-04 19:39:20|19966.29|19846.29|19965.74|19845.74|19966.82|19846.82|19965.13|19845.13|10
1633376370000|2021-10-04 19:39:30|19966.06|19846.06|19966.23|19846.23|19966.23|19846.23|19965.31|19845.31|10
1633376380000|2021-10-04 19:39:40|19966.15|19846.15|19965.59|19845.59|19966.41|19846.41|19965.59|19845.59|10
1633376390000|2021-10-04 19:39:50|19965.97|19845.97|19965.78|19845.78|19967.49|19847.49|19965.78|19845.78|9
1633376400000|2021-10-04 19:40:00|19965.98|19845.98|19967.16|19847.16|19967.16|19847.16|19965.07|19845.07|10
1633376410000|2021-10-04 19:40:10|19967.39|19847.39|19969.55|19849.55|19969.55|19849.55|19966.83|19846.83|9
1633376420000|2021-10-04 19:40:20|19969.18|19849.18|19971.18|19851.18|19971.18|19851.18|19969.18|19849.18|10
1633376430000|2021-10-04 19:40:30|19970.84|19850.84|19970.78|19850.78|19972.08|19852.08|19970.78|19850.78|10
1633376440000|2021-10-04 19:40:40|19970.49|19850.49|19970.3|19850.3|19971.02|19851.02|19970.24|19850.24|10
1633376450000|2021-10-04 19:40:50|19970.17|19850.17|19970.56|19850.56|19970.75|19850.75|19969.56|19849.56|10
1633376460000|2021-10-04 19:41:00|19970.05|19850.05|19970.46|19850.46|19970.46|19850.46|19968.13|19848.13|10
1633376470000|2021-10-04 19:41:10|19971.15|19851.15|19974.09|19854.09|19974.09|19854.09|19971.15|19851.15|10
1633376480000|2021-10-04 19:41:20|19974.12|19854.12|19977.88|19857.88|19977.88|19857.88|19973.7|19853.7|10
1633376490000|2021-10-04 19:41:30|19978.77|19858.77|19980.81|19860.81|19980.81|19860.81|19978.77|19858.77|9
1633376500000|2021-10-04 19:41:40|19980.01|19860.01|19981.26|19861.26|19981.26|19861.26|19979.82|19859.82|10
1633376510000|2021-10-04 19:41:50|19981.42|19861.42|19983.87|19863.87|19983.87|19863.87|19981.42|19861.42|9
1633376520000|2021-10-04 19:42:00|19984.12|19864.12|19984.34|19864.34|19984.82|19864.82|19983.72|19863.72|10
1633376530000|2021-10-04 19:42:10|19984.1|19864.1|19986.1|19866.1|19986.34|19866.34|19984.1|19864.1|10
1633376540000|2021-10-04 19:42:20|19986.87|19866.87|19989.18|19869.18|19989.18|19869.18|19986.86|19866.86|10
1633376550000|2021-10-04 19:42:30|19989.33|19869.33|19988.96|19868.96|19989.58|19869.58|19988.96|19868.96|9
1633376560000|2021-10-04 19:42:40|19988.67|19868.67|19990.54|19870.54|19990.78|19870.78|19988.5|19868.5|9
1633376570000|2021-10-04 19:42:50|19993.09|19873.09|19994.69|19874.69|19995.1|19875.1|19993.09|19873.09|10
1633376580000|2021-10-04 19:43:00|19995.42|19875.42|20002.89|19882.89|20003.14|19883.14|19995.42|19875.42|10
1633376590000|2021-10-04 19:43:10|20004.13|19884.13|20004.8|19884.8|20005.52|19885.52|20003.99|19883.99|10
1633376600000|2021-10-04 19:43:20|20005.11|19885.11|20005.76|19885.76|20006.34|19886.34|20004.5|19884.5|10
1633376610000|2021-10-04 19:43:30|20005.54|19885.54|20007.19|19887.19|20007.19|19887.19|20005.54|19885.54|10
1633376620000|2021-10-04 19:43:40|20007.95|19887.95|20016.28|19896.28|20016.28|19896.28|20007.95|19887.95|10
1633376630000|2021-10-04 19:43:50|20017|19897|20020.41|19900.41|20020.41|19900.41|20016.43|19896.43|10
1633376640000|2021-10-04 19:44:00|20019.64|19899.64|20020.8|19900.8|20020.8|19900.8|20019.33|19899.33|10
1633376650000|2021-10-04 19:44:10|20020.14|19900.14|20017|19897|20020.26|19900.26|20017|19897|10
1633376660000|2021-10-04 19:44:20|20016.79|19896.79|20016.51|19896.51|20016.79|19896.79|20015.51|19895.51|10
1633376670000|2021-10-04 19:44:30|20016.85|19896.85|20017.11|19897.11|20017.33|19897.33|20016.21|19896.21|10
1633376680000|2021-10-04 19:44:40|20016.86|19896.86|20017.05|19897.05|20017.55|19897.55|20016.63|19896.63|10
1633376690000|2021-10-04 19:44:50|20017.87|19897.87|20017.24|19897.24|20018.09|19898.09|20017.18|19897.18|10
1633376700000|2021-10-04 19:45:00|20017.39|19897.39|20025.5|19905.5|20025.5|19905.5|20017.02|19897.02|10
1633376710000|2021-10-04 19:45:10|20025.82|19905.82|20034.23|19914.23|20034.23|19914.23|20025.53|19905.53|10
1633376720000|2021-10-04 19:45:20|20034.64|19914.64|20035|19915|20036.08|19916.08|20034.38|19914.38|9
1633376730000|2021-10-04 19:45:30|20035.23|19915.23|20034.33|19914.33|20035.23|19915.23|20034.12|19914.12|10
1633376740000|2021-10-04 19:45:40|20034.19|19914.19|20035.03|19915.03|20035.9|19915.9|20034.19|19914.19|10
1633376750000|2021-10-04 19:45:50|20035.53|19915.53|20036.97|19916.97|20036.97|19916.97|20035.15|19915.15|10
1633376760000|2021-10-04 19:46:00|20036.54|19916.54|20036.94|19916.94|20036.94|19916.94|20035.55|19915.55|10
1633376770000|2021-10-04 19:46:10|20037.72|19917.72|20041.44|19921.44|20041.44|19921.44|20036.78|19916.78|10
1633376780000|2021-10-04 19:46:20|20042.82|19922.82|20040.54|19920.54|20042.82|19922.82|20040.41|19920.41|10
1633376790000|2021-10-04 19:46:30|20040.48|19920.48|20035.96|19915.96|20040.48|19920.48|20035.62|19915.62|10
1633376800000|2021-10-04 19:46:40|20035.91|19915.91|20034.05|19914.05|20035.91|19915.91|20033.96|19913.96|9
1633376810000|2021-10-04 19:46:50|20032.36|19912.36|20030.72|19910.72|20032.36|19912.36|20030.42|19910.42|10
1633376820000|2021-10-04 19:47:00|20030.1|19910.1|20027.79|19907.79|20031.41|19911.41|20027.79|19907.79|10
1633376830000|2021-10-04 19:47:10|20027.1|19907.1|20019.84|19899.84|20027.1|19907.1|20019.84|19899.84|10
1633376840000|2021-10-04 19:47:20|20019.33|19899.33|20013.87|19893.87|20019.33|19899.33|20013.87|19893.87|10
1633376850000|2021-10-04 19:47:30|20012.89|19892.89|20009.76|19889.76|20013.04|19893.04|20009.76|19889.76|10
1633376860000|2021-10-04 19:47:40|20010.13|19890.13|20010.5|19890.5|20010.65|19890.65|20010.08|19890.08|10
1633376870000|2021-10-04 19:47:50|20010.58|19890.58|20010.1|19890.1|20011.68|19891.68|20010.1|19890.1|10
1633376880000|2021-10-04 19:48:00|20009.55|19889.55|20009.27|19889.27|20011.68|19891.68|20009.27|19889.27|10
1633376890000|2021-10-04 19:48:10|20009.09|19889.09|20012.85|19892.85|20012.85|19892.85|20008.48|19888.48|10
1633376900000|2021-10-04 19:48:20|20013.07|19893.07|20015.35|19895.35|20015.35|19895.35|20013.07|19893.07|10
1633376910000|2021-10-04 19:48:30|20015.69|19895.69|20016.32|19896.32|20016.32|19896.32|20015.61|19895.61|10
1633376920000|2021-10-04 19:48:40|20016.35|19896.35|20017.49|19897.49|20017.73|19897.73|20015.84|19895.84|10
1633376930000|2021-10-04 19:48:50|20016.34|19896.34|20016.87|19896.87|20016.87|19896.87|20015.45|19895.45|10
1633376940000|2021-10-04 19:49:00|20016.81|19896.81|20015.22|19895.22|20016.81|19896.81|20015.1|19895.1|8
1633376950000|2021-10-04 19:49:10|20015.65|19895.65|20017.17|19897.17|20017.21|19897.21|20015.65|19895.65|10
1633376960000|2021-10-04 19:49:20|20016.92|19896.92|20018.55|19898.55|20020.05|19900.05|20016.92|19896.92|10
1633376970000|2021-10-04 19:49:30|20018.6|19898.6|20018.33|19898.33|20018.66|19898.66|20017.54|19897.54|10
1633376980000|2021-10-04 19:49:40|20017.53|19897.53|20010.94|19890.94|20017.7|19897.7|20010.94|19890.94|10
1633376990000|2021-10-04 19:49:50|20009.88|19889.88|20009.67|19889.67|20010.48|19890.48|20009.67|19889.67|9
1633377000000|2021-10-04 19:50:00|20010.16|19890.16|20007.11|19887.11|20010.16|19890.16|20007.11|19887.11|10
1633377010000|2021-10-04 19:50:10|20006.81|19886.81|19995.46|19875.46|20006.81|19886.81|19995.46|19875.46|10
1633377020000|2021-10-04 19:50:20|19994.81|19874.81|19993.16|19873.16|19995.38|19875.38|19992.41|19872.41|10
1633377030000|2021-10-04 19:50:30|19993.03|19873.03|19991.71|19871.71|19993.03|19873.03|19991.43|19871.43|10
1633377040000|2021-10-04 19:50:40|19992.46|19872.46|19994.97|19874.97|19994.97|19874.97|19992.46|19872.46|10
1633377050000|2021-10-04 19:50:50|19994.88|19874.88|19994.58|19874.58|19995.74|19875.74|19993.49|19873.49|10
1633377060000|2021-10-04 19:51:00|19994.92|19874.92|19996.15|19876.15|19996.15|19876.15|19994.4|19874.4|10
1633377070000|2021-10-04 19:51:10|19996.26|19876.26|19996.93|19876.93|19997.73|19877.73|19996.26|19876.26|9
1633377080000|2021-10-04 19:51:20|19997.14|19877.14|19998.96|19878.96|19999.41|19879.41|19997.14|19877.14|10
1633377090000|2021-10-04 19:51:30|19999.35|19879.35|19999.23|19879.23|19999.35|19879.35|19998.95|19878.95|10
1633377100000|2021-10-04 19:51:40|19999.02|19879.02|19996.3|19876.3|19999.02|19879.02|19996.3|19876.3|10
1633377110000|2021-10-04 19:51:50|19996.46|19876.46|19993.75|19873.75|19996.56|19876.56|19993.75|19873.75|10
1633377120000|2021-10-04 19:52:00|19994.55|19874.55|19994.7|19874.7|19994.7|19874.7|19993.29|19873.29|10
1633377130000|2021-10-04 19:52:10|19994.52|19874.52|19996.66|19876.66|19996.66|19876.66|19994.52|19874.52|10
1633377140000|2021-10-04 19:52:20|19996.2|19876.2|19996.34|19876.34|19997.78|19877.78|19995.98|19875.98|10
1633377150000|2021-10-04 19:52:30|19996.51|19876.51|19999.07|19879.07|19999.33|19879.33|19996.51|19876.51|9
1633377160000|2021-10-04 19:52:40|19999.08|19879.08|19999.03|19879.03|19999.74|19879.74|19998.41|19878.41|10
1633377170000|2021-10-04 19:52:50|19998.46|19878.46|20002.88|19882.88|20003.1|19883.1|19998.46|19878.46|10
1633377180000|2021-10-04 19:53:00|20003.16|19883.16|20003.89|19883.89|20004.59|19884.59|20003.05|19883.05|10
1633377190000|2021-10-04 19:53:10|20004.21|19884.21|20005.03|19885.03|20005.03|19885.03|20004|19884|8
1633377200000|2021-10-04 19:53:20|20005.08|19885.08|20005.99|19885.99|20005.99|19885.99|20005.03|19885.03|10
1633377210000|2021-10-04 19:53:30|20007.39|19887.39|20008.23|19888.23|20008.37|19888.37|20006.59|19886.59|10
1633377220000|2021-10-04 19:53:40|20008.3|19888.3|20012.09|19892.09|20012.09|19892.09|20008.3|19888.3|10
1633377230000|2021-10-04 19:53:50|20011.81|19891.81|20011.06|19891.06|20012.51|19892.51|20010.88|19890.88|10
1633377240000|2021-10-04 19:54:00|20010.83|19890.83|20012.6|19892.6|20012.6|19892.6|20010.66|19890.66|10
1633377250000|2021-10-04 19:54:10|20012.57|19892.57|20012.98|19892.98|20013.3|19893.3|20011.68|19891.68|10
1633377260000|2021-10-04 19:54:20|20014.31|19894.31|20016.83|19896.83|20016.83|19896.83|20013.88|19893.88|10
1633377270000|2021-10-04 19:54:30|20016.65|19896.65|20016.91|19896.91|20017.74|19897.74|20016.54|19896.54|10
1633377280000|2021-10-04 19:54:40|20016.79|19896.79|20016.42|19896.42|20017.85|19897.85|20016.42|19896.42|9
1633377290000|2021-10-04 19:54:50|20016.12|19896.12|20015.16|19895.16|20016.72|19896.72|20015.16|19895.16|10
1633377300000|2021-10-04 19:55:00|20016.85|19896.85|20013.17|19893.17|20016.85|19896.85|20012.66|19892.66|10
1633377310000|2021-10-04 19:55:10|20013.72|19893.72|20018.06|19898.06|20018.06|19898.06|20013.72|19893.72|10
1633377320000|2021-10-04 19:55:20|20018.65|19898.65|20020.3|19900.3|20020.48|19900.48|20018.52|19898.52|10
1633377330000|2021-10-04 19:55:30|20021.2|19901.2|20023.74|19903.74|20023.74|19903.74|20020.45|19900.45|10
1633377340000|2021-10-04 19:55:40|20024.29|19904.29|20029.59|19909.59|20029.59|19909.59|20024.29|19904.29|10
1633377350000|2021-10-04 19:55:50|20029.06|19909.06|20027.77|19907.77|20029.76|19909.76|20027.57|19907.57|9
1633377360000|2021-10-04 19:56:00|20027.25|19907.25|20026.95|19906.95|20027.27|19907.27|20026|19906|10
1633377370000|2021-10-04 19:56:10|20027.35|19907.35|20029.43|19909.43|20029.43|19909.43|20027.07|19907.07|9
1633377380000|2021-10-04 19:56:20|20029.51|19909.51|20034.22|19914.22|20034.22|19914.22|20029.51|19909.51|10
1633377390000|2021-10-04 19:56:30|20033.75|19913.75|20034.3|19914.3|20034.3|19914.3|20033.54|19913.54|9
1633377400000|2021-10-04 19:56:40|20034.81|19914.81|20037.72|19917.72|20037.72|19917.72|20034.74|19914.74|10
1633377410000|2021-10-04 19:56:50|20038.92|19918.92|20041.64|19921.64|20041.79|19921.79|20038.92|19918.92|10
1633377420000|2021-10-04 19:57:00|20040.95|19920.95|20039.75|19919.75|20041.14|19921.14|20038.52|19918.52|10
1633377430000|2021-10-04 19:57:10|20039.01|19919.01|20036.69|19916.69|20039.11|19919.11|20036.25|19916.25|10
1633377440000|2021-10-04 19:57:20|20036.6|19916.6|20037.25|19917.25|20037.97|19917.97|20035.63|19915.63|10
1633377450000|2021-10-04 19:57:30|20038.16|19918.16|20040.57|19920.57|20041.86|19921.86|20038.16|19918.16|10
1633377460000|2021-10-04 19:57:40|20040.19|19920.19|20038.04|19918.04|20040.19|19920.19|20038.04|19918.04|10
1633377470000|2021-10-04 19:57:50|20037.45|19917.45|20038.42|19918.42|20039.22|19919.22|20037.41|19917.41|10
1633377480000|2021-10-04 19:58:00|20038.46|19918.46|20040.21|19920.21|20040.21|19920.21|20037.83|19917.83|10
1633377490000|2021-10-04 19:58:10|20039.59|19919.59|20038.24|19918.24|20039.6|19919.6|20036.95|19916.95|10
1633377500000|2021-10-04 19:58:20|20038.03|19918.03|20041.55|19921.55|20041.55|19921.55|20037.6|19917.6|10
1633377510000|2021-10-04 19:58:30|20041.36|19921.36|20044.02|19924.02|20044.89|19924.89|20041.18|19921.18|10
1633377520000|2021-10-04 19:58:40|20044.13|19924.13|20045.59|19925.59|20045.59|19925.59|20043.57|19923.57|10
1633377530000|2021-10-04 19:58:50|20045.09|19925.09|20044.38|19924.38|20045.5|19925.5|20043.75|19923.75|10
1633377540000|2021-10-04 19:59:00|20044.05|19924.05|20044.68|19924.68|20045.07|19925.07|20043.92|19923.92|10
1633377550000|2021-10-04 19:59:10|20044.62|19924.62|20045.1|19925.1|20045.44|19925.44|20044.36|19924.36|10
1633377560000|2021-10-04 19:59:20|20045.65|19925.65|20044.63|19924.63|20046.5|19926.5|20044.63|19924.63|10
1633377570000|2021-10-04 19:59:30|20044.65|19924.65|20044.67|19924.67|20044.81|19924.81|20043.53|19923.53|10
1633377580000|2021-10-04 19:59:40|20044.77|19924.77|20047.54|19927.54|20047.54|19927.54|20044.77|19924.77|10
1633377590000|2021-10-04 19:59:50|20048.14|19928.14|20050.05|19930.05|20050.05|19930.05|20047.9|19927.9|10
1633377600000|2021-10-04 20:00:00|20049.93|19929.93|20059.35|19939.35|20059.35|19939.35|20049.93|19929.93|10
1633377610000|2021-10-04 20:00:10|20062.14|19942.14|20073.35|19953.35|20073.35|19953.35|20062.14|19942.14|10
1633377620000|2021-10-04 20:00:20|20074.19|19954.19|20077.54|19957.54|20077.56|19957.56|20074.19|19954.19|10
1633377630000|2021-10-04 20:00:30|20078.83|19958.83|20081.49|19961.49|20081.49|19961.49|20078.83|19958.83|10
1633377640000|2021-10-04 20:00:40|20082.04|19962.04|20078.76|19958.76|20082.04|19962.04|20078.76|19958.76|10
1633377650000|2021-10-04 20:00:50|20077.57|19957.57|20073.84|19953.84|20077.57|19957.57|20073.79|19953.79|10
1633377660000|2021-10-04 20:01:00|20072.53|19952.53|20068.77|19948.77|20073.21|19953.21|20068.77|19948.77|10
1633377670000|2021-10-04 20:01:10|20068.59|19948.59|20062.6|19942.6|20068.59|19948.59|20061.86|19941.86|10
1633377680000|2021-10-04 20:01:20|20059.83|19939.83|20049.09|19929.09|20059.83|19939.83|20048.39|19928.39|10
1633377690000|2021-10-04 20:01:30|20047.45|19927.45|20041.42|19921.42|20047.45|19927.45|20041.13|19921.13|10
1633377700000|2021-10-04 20:01:40|20042.4|19922.4|20041.15|19921.15|20043.6|19923.6|20038.24|19918.24|10
1633377710000|2021-10-04 20:01:50|20041.36|19921.36|20043.98|19923.98|20045.75|19925.75|20041.36|19921.36|10
1633377720000|2021-10-04 20:02:00|20043.91|19923.91|20040.99|19920.99|20043.91|19923.91|20040.99|19920.99|10
1633377730000|2021-10-04 20:02:10|20041.55|19921.55|20037.83|19917.83|20041.86|19921.86|20037.52|19917.52|10
1633377740000|2021-10-04 20:02:20|20037.55|19917.55|20036.97|19916.97|20037.55|19917.55|20036.67|19916.67|10
1633377750000|2021-10-04 20:02:30|20036.95|19916.95|20035.34|19915.34|20037|19917|20035.19|19915.19|10
1633377760000|2021-10-04 20:02:40|20034.9|19914.9|20029.16|19909.16|20034.9|19914.9|20029.06|19909.06|10
1633377770000|2021-10-04 20:02:50|20027.43|19907.43|20025.32|19905.32|20027.73|19907.73|20025.29|19905.29|9
1633377780000|2021-10-04 20:03:00|20025.34|19905.34|20019.47|19899.47|20025.34|19905.34|20019.47|19899.47|10
1633377790000|2021-10-04 20:03:10|20017.11|19897.11|20010.08|19890.08|20017.11|19897.11|20010.08|19890.08|10
1633377800000|2021-10-04 20:03:20|20006.11|19886.11|20005.05|19885.05|20006.32|19886.32|20004.81|19884.81|10
1633377810000|2021-10-04 20:03:30|20005.04|19885.04|19994.47|19874.47|20005.04|19885.04|19994.47|19874.47|10
1633377820000|2021-10-04 20:03:40|19994.05|19874.05|19992.58|19872.58|19994.05|19874.05|19992.58|19872.58|10
1633377830000|2021-10-04 20:03:50|19993.93|19873.93|19995|19875|19995|19875|19992.42|19872.42|10
1633377840000|2021-10-04 20:04:00|19993.73|19873.73|19993.56|19873.56|19996.35|19876.35|19993.56|19873.56|10
1633377850000|2021-10-04 20:04:10|19994.18|19874.18|19991.09|19871.09|19994.18|19874.18|19990.25|19870.25|10
1633377860000|2021-10-04 20:04:20|19990.95|19870.95|19985.37|19865.37|19990.95|19870.95|19984.73|19864.73|10
1633377870000|2021-10-04 20:04:30|19986.16|19866.16|19985.89|19865.89|19986.19|19866.19|19985.44|19865.44|9
1633377880000|2021-10-04 20:04:40|19986.66|19866.66|19984.27|19864.27|19986.66|19866.66|19984.05|19864.05|10
1633377890000|2021-10-04 20:04:50|19984.58|19864.58|19985.72|19865.72|19986.44|19866.44|19984.58|19864.58|10
1633377900000|2021-10-04 20:05:00|19984.4|19864.4|19985.33|19865.33|19985.33|19865.33|19982.26|19862.26|10
1633377910000|2021-10-04 20:05:10|19985.22|19865.22|19988.14|19868.14|19988.14|19868.14|19985.22|19865.22|10
1633377920000|2021-10-04 20:05:20|19987.93|19867.93|19991.97|19871.97|19991.97|19871.97|19987.73|19867.73|10
1633377930000|2021-10-04 20:05:30|19992.72|19872.72|19995.25|19875.25|19995.25|19875.25|19992.72|19872.72|10
1633377940000|2021-10-04 20:05:40|19995.81|19875.81|20000.76|19880.76|20000.76|19880.76|19995.81|19875.81|10
1633377950000|2021-10-04 20:05:50|20002.37|19882.37|20004.81|19884.81|20004.81|19884.81|20002.37|19882.37|10
1633377960000|2021-10-04 20:06:00|20005.63|19885.63|20007.64|19887.64|20008.04|19888.04|20005.63|19885.63|10
1633377970000|2021-10-04 20:06:10|20008.14|19888.14|20008.41|19888.41|20010.14|19890.14|20007.57|19887.57|10
1633377980000|2021-10-04 20:06:20|20007.73|19887.73|20008.5|19888.5|20008.82|19888.82|20007.37|19887.37|10
1633377990000|2021-10-04 20:06:30|20009.91|19889.91|20012.59|19892.59|20013.42|19893.42|20009.69|19889.69|10
1633378000000|2021-10-04 20:06:40|20011.96|19891.96|20011.42|19891.42|20013.45|19893.45|20010.99|19890.99|10
1633378010000|2021-10-04 20:06:50|20012.12|19892.12|20015.19|19895.19|20015.19|19895.19|20011.57|19891.57|10
1633378020000|2021-10-04 20:07:00|20015.92|19895.92|20019.2|19899.2|20019.51|19899.51|20015.92|19895.92|10
1633378030000|2021-10-04 20:07:10|20019.4|19899.4|20020.86|19900.86|20020.89|19900.89|20018.61|19898.61|10
1633378040000|2021-10-04 20:07:20|20020.61|19900.61|20022.11|19902.11|20024.46|19904.46|20020.61|19900.61|10
1633378050000|2021-10-04 20:07:30|20021.22|19901.22|20021.35|19901.35|20023.01|19903.01|20020.59|19900.59|10
1633378060000|2021-10-04 20:07:40|20020.82|19900.82|20011.12|19891.12|20021.29|19901.29|20011.12|19891.12|10
1633378070000|2021-10-04 20:07:50|20011.29|19891.29|20014.47|19894.47|20014.5|19894.5|20011.01|19891.01|10
1633378080000|2021-10-04 20:08:00|20014.58|19894.58|20013.39|19893.39|20016.43|19896.43|20011.81|19891.81|10
1633378090000|2021-10-04 20:08:10|20013.43|19893.43|20014.68|19894.68|20014.68|19894.68|20013.43|19893.43|10
1633378100000|2021-10-04 20:08:20|20014.41|19894.41|20017.03|19897.03|20017.22|19897.22|20014.41|19894.41|10
1633378110000|2021-10-04 20:08:30|20016.95|19896.95|20019.75|19899.75|20019.75|19899.75|20016.62|19896.62|10
1633378120000|2021-10-04 20:08:40|20018.79|19898.79|20021.03|19901.03|20021.03|19901.03|20018.66|19898.66|10
1633378130000|2021-10-04 20:08:50|20021.94|19901.94|20023.47|19903.47|20023.71|19903.71|20021.94|19901.94|10
1633378140000|2021-10-04 20:09:00|20024.44|19904.44|20026.14|19906.14|20026.45|19906.45|20024.44|19904.44|10
1633378150000|2021-10-04 20:09:10|20024.97|19904.97|20022.84|19902.84|20025.17|19905.17|20022.54|19902.54|10
1633378160000|2021-10-04 20:09:20|20022.83|19902.83|20019.36|19899.36|20023.2|19903.2|20019.36|19899.36|10
1633378170000|2021-10-04 20:09:30|20019.08|19899.08|20012.35|19892.35|20019.08|19899.08|20012.35|19892.35|10
1633378180000|2021-10-04 20:09:40|20010.56|19890.56|20009.93|19889.93|20011.89|19891.89|20009.28|19889.28|10
1633378190000|2021-10-04 20:09:50|20009.21|19889.21|20013.4|19893.4|20013.4|19893.4|20009.21|19889.21|10
1633378200000|2021-10-04 20:10:00|20014.38|19894.38|20015.89|19895.89|20016.63|19896.63|20014.27|19894.27|10
1633378210000|2021-10-04 20:10:10|20015.59|19895.59|20010.8|19890.8|20015.59|19895.59|20010.8|19890.8|10
1633378220000|2021-10-04 20:10:20|20010.79|19890.79|20007.83|19887.83|20010.79|19890.79|20007.74|19887.74|10
1633378230000|2021-10-04 20:10:30|20007.5|19887.5|20004.66|19884.66|20007.77|19887.77|20004.66|19884.66|10
1633378240000|2021-10-04 20:10:40|20004.74|19884.74|20008.12|19888.12|20008.84|19888.84|20004.74|19884.74|10
1633378250000|2021-10-04 20:10:50|20009.71|19889.71|20009.73|19889.73|20010.83|19890.83|20009.41|19889.41|10
1633378260000|2021-10-04 20:11:00|20010.44|19890.44|20012.11|19892.11|20012.11|19892.11|20010.44|19890.44|9
1633378270000|2021-10-04 20:11:10|20012.01|19892.01|20016.64|19896.64|20016.64|19896.64|20011.58|19891.58|10
1633378280000|2021-10-04 20:11:20|20016.94|19896.94|20022.14|19902.14|20022.14|19902.14|20016.94|19896.94|10
1633378290000|2021-10-04 20:11:30|20021.81|19901.81|20019.57|19899.57|20023.09|19903.09|20017.79|19897.79|10
1633378300000|2021-10-04 20:11:40|20018.57|19898.57|20013.17|19893.17|20018.57|19898.57|20013.06|19893.06|10
1633378310000|2021-10-04 20:11:50|20012.99|19892.99|20017.38|19897.38|20017.38|19897.38|20012.48|19892.48|10
1633378320000|2021-10-04 20:12:00|20017.73|19897.73|20021.32|19901.32|20021.39|19901.39|20017.73|19897.73|10
1633378330000|2021-10-04 20:12:10|20020.36|19900.36|20020.65|19900.65|20021.01|19901.01|20019.69|19899.69|10
1633378340000|2021-10-04 20:12:20|20021.05|19901.05|20017.75|19897.75|20021.05|19901.05|20017.44|19897.44|10
1633378350000|2021-10-04 20:12:30|20018.15|19898.15|20018.57|19898.57|20018.57|19898.57|20017.08|19897.08|10
1633378360000|2021-10-04 20:12:40|20019.59|19899.59|20026.37|19906.37|20026.85|19906.85|20019.59|19899.59|10
1633378370000|2021-10-04 20:12:50|20026.85|19906.85|20029.76|19909.76|20029.76|19909.76|20026.85|19906.85|10
1633378380000|2021-10-04 20:13:00|20029.23|19909.23|20033.27|19913.27|20033.27|19913.27|20029.23|19909.23|10
1633378390000|2021-10-04 20:13:10|20034.28|19914.28|20045.3|19925.3|20045.3|19925.3|20034.28|19914.28|10
1633378400000|2021-10-04 20:13:20|20045.61|19925.61|20053.16|19933.16|20053.16|19933.16|20045.61|19925.61|10
1633378410000|2021-10-04 20:13:30|20054.22|19934.22|20053.26|19933.26|20056.86|19936.86|20053.26|19933.26|10
1633378420000|2021-10-04 20:13:40|20052.51|19932.51|20051.26|19931.26|20052.51|19932.51|20050.1|19930.1|10
1633378430000|2021-10-04 20:13:50|20051.8|19931.8|20051.64|19931.64|20052.6|19932.6|20051.21|19931.21|10
1633378440000|2021-10-04 20:14:00|20052.84|19932.84|20054.74|19934.74|20056.01|19936.01|20052.84|19932.84|10
1633378450000|2021-10-04 20:14:10|20054.8|19934.8|20048.7|19928.7|20054.8|19934.8|20048.7|19928.7|10
1633378460000|2021-10-04 20:14:20|20048.98|19928.98|20044.69|19924.69|20048.98|19928.98|20044.58|19924.58|10
1633378470000|2021-10-04 20:14:30|20043.76|19923.76|20043.46|19923.46|20043.89|19923.89|20042.71|19922.71|9
1633378480000|2021-10-04 20:14:40|20043.38|19923.38|20044.8|19924.8|20045.57|19925.57|20043.38|19923.38|10
1633378490000|2021-10-04 20:14:50|20045.76|19925.76|20048.76|19928.76|20048.76|19928.76|20045.24|19925.24|10
1633378500000|2021-10-04 20:15:00|20048.16|19928.16|20049.6|19929.6|20049.97|19929.97|20047.69|19927.69|10
1633378510000|2021-10-04 20:15:10|20049.82|19929.82|20051.94|19931.94|20051.94|19931.94|20049.82|19929.82|10
1633378520000|2021-10-04 20:15:20|20052.03|19932.03|20052.13|19932.13|20052.42|19932.42|20051.64|19931.64|10
1633378530000|2021-10-04 20:15:30|20052.48|19932.48|20048.77|19928.77|20053.18|19933.18|20048.77|19928.77|9
1633378540000|2021-10-04 20:15:40|20047.82|19927.82|20044.32|19924.32|20047.82|19927.82|20044.12|19924.12|10
1633378550000|2021-10-04 20:15:50|20043.26|19923.26|20036.15|19916.15|20043.67|19923.67|20036.15|19916.15|10
1633378560000|2021-10-04 20:16:00|20036.21|19916.21|20040.91|19920.91|20040.91|19920.91|20035.52|19915.52|10
1633378570000|2021-10-04 20:16:10|20042.44|19922.44|20046.33|19926.33|20046.49|19926.49|20042.08|19922.08|10
1633378580000|2021-10-04 20:16:20|20046.52|19926.52|20048.55|19928.55|20048.55|19928.55|20045.66|19925.66|10
1633378590000|2021-10-04 20:16:30|20048.01|19928.01|20048.2|19928.2|20048.28|19928.28|20046.12|19926.12|10
1633378600000|2021-10-04 20:16:40|20047.86|19927.86|20052.64|19932.64|20052.9|19932.9|20047.86|19927.86|10
1633378610000|2021-10-04 20:16:50|20053.67|19933.67|20055.63|19935.63|20057.07|19937.07|20053.67|19933.67|10
1633378620000|2021-10-04 20:17:00|20056.27|19936.27|20060.96|19940.96|20060.96|19940.96|20056.27|19936.27|10
1633378630000|2021-10-04 20:17:10|20060.83|19940.83|20056.67|19936.67|20060.83|19940.83|20056.67|19936.67|10
1633378640000|2021-10-04 20:17:20|20057.33|19937.33|20058.15|19938.15|20058.15|19938.15|20055.96|19935.96|10
1633378650000|2021-10-04 20:17:30|20058.89|19938.89|20063.78|19943.78|20063.78|19943.78|20058.89|19938.89|10
1633378660000|2021-10-04 20:17:40|20063.21|19943.21|20060.46|19940.46|20063.57|19943.57|20059.59|19939.59|10
1633378670000|2021-10-04 20:17:50|20059.46|19939.46|20066|19946|20066|19946|20059.46|19939.46|10
1633378680000|2021-10-04 20:18:00|20066.13|19946.13|20065.59|19945.59|20067.78|19947.78|20064.97|19944.97|10
1633378690000|2021-10-04 20:18:10|20065.63|19945.63|20061.69|19941.69|20065.63|19945.63|20061.69|19941.69|10
1633378700000|2021-10-04 20:18:20|20061.42|19941.42|20060.68|19940.68|20061.42|19941.42|20059.17|19939.17|10
1633378710000|2021-10-04 20:18:30|20061.18|19941.18|20061.51|19941.51|20062.73|19942.73|20059.61|19939.61|10
1633378720000|2021-10-04 20:18:40|20060.91|19940.91|20062.04|19942.04|20062.52|19942.52|20060.18|19940.18|10
1633378730000|2021-10-04 20:18:50|20060.95|19940.95|20063.27|19943.27|20064.25|19944.25|20060.95|19940.95|10
1633378740000|2021-10-04 20:19:00|20063.2|19943.2|20068.32|19948.32|20068.32|19948.32|20062.77|19942.77|10
1633378750000|2021-10-04 20:19:10|20069.63|19949.63|20077.44|19957.44|20077.59|19957.59|20069.63|19949.63|10
1633378760000|2021-10-04 20:19:20|20077.66|19957.66|20079.93|19959.93|20081.55|19961.55|20077.66|19957.66|10
1633378770000|2021-10-04 20:19:30|20080.15|19960.15|20083.54|19963.54|20083.54|19963.54|20080.15|19960.15|10
1633378780000|2021-10-04 20:19:40|20084.15|19964.15|20077.77|19957.77|20084.15|19964.15|20077.77|19957.77|10
1633378790000|2021-10-04 20:19:50|20079.01|19959.01|20081.51|19961.51|20081.51|19961.51|20077.97|19957.97|10
1633378800000|2021-10-04 20:20:00|20080.97|19960.97|20081.77|19961.77|20082.03|19962.03|20080.81|19960.81|10
1633378810000|2021-10-04 20:20:10|20081.27|19961.27|20078.39|19958.39|20081.27|19961.27|20078.22|19958.22|10
1633378820000|2021-10-04 20:20:20|20078.2|19958.2|20080.89|19960.89|20080.89|19960.89|20078.2|19958.2|10
1633378830000|2021-10-04 20:20:30|20081.1|19961.1|20082.21|19962.21|20082.42|19962.42|20080.3|19960.3|10
1633378840000|2021-10-04 20:20:40|20082.97|19962.97|20085.7|19965.7|20085.7|19965.7|20082.48|19962.48|10
1633378850000|2021-10-04 20:20:50|20084.48|19964.48|20081.12|19961.12|20084.48|19964.48|20081.12|19961.12|10
1633378860000|2021-10-04 20:21:00|20080.73|19960.73|20076.63|19956.63|20080.73|19960.73|20076.63|19956.63|10
1633378870000|2021-10-04 20:21:10|20080.35|19960.35|20072.22|19952.22|20080.35|19960.35|20072.22|19952.22|10
1633378880000|2021-10-04 20:21:20|20071.41|19951.41|20066.72|19946.72|20071.41|19951.41|20066.72|19946.72|10
1633378890000|2021-10-04 20:21:30|20066.07|19946.07|20062.87|19942.87|20066.07|19946.07|20062.48|19942.48|10
1633378900000|2021-10-04 20:21:40|20062.69|19942.69|20063.7|19943.7|20064.23|19944.23|20062.43|19942.43|10
1633378910000|2021-10-04 20:21:50|20063.88|19943.88|20065.8|19945.8|20065.8|19945.8|20062.33|19942.33|10
1633378920000|2021-10-04 20:22:00|20065.32|19945.32|20067.27|19947.27|20067.8|19947.8|20065.32|19945.32|9
1633378930000|2021-10-04 20:22:10|20067.03|19947.03|20063.61|19943.61|20067.25|19947.25|20063.61|19943.61|10
1633378940000|2021-10-04 20:22:20|20063.28|19943.28|20060.98|19940.98|20063.28|19943.28|20060.98|19940.98|10
1633378950000|2021-10-04 20:22:30|20060.55|19940.55|20054.82|19934.82|20060.55|19940.55|20054.82|19934.82|10
1633378960000|2021-10-04 20:22:40|20054.26|19934.26|20050.23|19930.23|20054.26|19934.26|20050.23|19930.23|10
1633378970000|2021-10-04 20:22:50|20049.8|19929.8|20043.75|19923.75|20049.8|19929.8|20043.75|19923.75|10
1633378980000|2021-10-04 20:23:00|20043.2|19923.2|20040.93|19920.93|20043.55|19923.55|20040.93|19920.93|10
1633378990000|2021-10-04 20:23:10|20039.93|19919.93|20036.78|19916.78|20039.93|19919.93|20036.78|19916.78|10
1633379000000|2021-10-04 20:23:20|20036.63|19916.63|20035.54|19915.54|20036.63|19916.63|20034.82|19914.82|10
1633379010000|2021-10-04 20:23:30|20036.18|19916.18|20032.9|19912.9|20036.27|19916.27|20032.9|19912.9|10
1633379020000|2021-10-04 20:23:40|20032.68|19912.68|20025.01|19905.01|20032.68|19912.68|20025.01|19905.01|10
1633379030000|2021-10-04 20:23:50|20022.26|19902.26|20021.92|19901.92|20022.82|19902.82|20021.13|19901.13|10
1633379040000|2021-10-04 20:24:00|20022.25|19902.25|20021.49|19901.49|20022.7|19902.7|20020.62|19900.62|10
1633379050000|2021-10-04 20:24:10|20021.94|19901.94|20018.74|19898.74|20021.94|19901.94|20018.74|19898.74|10
1633379060000|2021-10-04 20:24:20|20019.16|19899.16|20018.61|19898.61|20020.34|19900.34|20017.29|19897.29|10
1633379070000|2021-10-04 20:24:30|20018.89|19898.89|20017.82|19897.82|20019.61|19899.61|20017.47|19897.47|10
1633379080000|2021-10-04 20:24:40|20018.08|19898.08|20014.18|19894.18|20018.08|19898.08|20014.06|19894.06|10
1633379090000|2021-10-04 20:24:50|20012.91|19892.91|20009.16|19889.16|20013.63|19893.63|20009.16|19889.16|10
1633379100000|2021-10-04 20:25:00|20008.64|19888.64|20007.47|19887.47|20008.68|19888.68|20006.44|19886.44|10
1633379110000|2021-10-04 20:25:10|20007.33|19887.33|20008.41|19888.41|20008.79|19888.79|20007.24|19887.24|10
1633379120000|2021-10-04 20:25:20|20009.05|19889.05|20010.13|19890.13|20011.51|19891.51|20008.05|19888.05|10
1633379130000|2021-10-04 20:25:30|20011.2|19891.2|20009.62|19889.62|20011.2|19891.2|20009.62|19889.62|10
1633379140000|2021-10-04 20:25:40|20009.37|19889.37|20012.58|19892.58|20012.58|19892.58|20009.37|19889.37|10
1633379150000|2021-10-04 20:25:50|20012.78|19892.78|20018.83|19898.83|20018.83|19898.83|20012.78|19892.78|10
1633379160000|2021-10-04 20:26:00|20020.13|19900.13|20021.26|19901.26|20021.26|19901.26|20018.41|19898.41|10
1633379170000|2021-10-04 20:26:10|20021.52|19901.52|20025.77|19905.77|20025.77|19905.77|20021.52|19901.52|10
1633379180000|2021-10-04 20:26:20|20026.27|19906.27|20030.22|19910.22|20031.63|19911.63|20026.27|19906.27|10
1633379190000|2021-10-04 20:26:30|20030.28|19910.28|20028.86|19908.86|20030.34|19910.34|20027.41|19907.41|10
1633379200000|2021-10-04 20:26:40|20028.12|19908.12|20030.21|19910.21|20030.21|19910.21|20025.95|19905.95|10
1633379210000|2021-10-04 20:26:50|20029.04|19909.04|20032.06|19912.06|20032.18|19912.18|20029.04|19909.04|10
1633379220000|2021-10-04 20:27:00|20031.74|19911.74|20031.6|19911.6|20032.6|19912.6|20031.55|19911.55|10
1633379230000|2021-10-04 20:27:10|20032.13|19912.13|20028.57|19908.57|20032.13|19912.13|20028.57|19908.57|10
1633379240000|2021-10-04 20:27:20|20028.99|19908.99|20025.89|19905.89|20029.17|19909.17|20025.89|19905.89|10
1633379250000|2021-10-04 20:27:30|20026.06|19906.06|20022.1|19902.1|20026.06|19906.06|20021.76|19901.76|10
1633379260000|2021-10-04 20:27:40|20021.25|19901.25|20018.06|19898.06|20021.25|19901.25|20017.41|19897.41|10
1633379270000|2021-10-04 20:27:50|20017.48|19897.48|20014.25|19894.25|20017.48|19897.48|20012.81|19892.81|10
1633379280000|2021-10-04 20:28:00|20014.16|19894.16|20018.83|19898.83|20018.83|19898.83|20013.71|19893.71|10
1633379290000|2021-10-04 20:28:10|20018.76|19898.76|20026.88|19906.88|20026.88|19906.88|20018.76|19898.76|10
1633379300000|2021-10-04 20:28:20|20026.85|19906.85|20034.64|19914.64|20034.64|19914.64|20026.85|19906.85|10
1633379310000|2021-10-04 20:28:30|20037.66|19917.66|20038.14|19918.14|20038.24|19918.24|20036.02|19916.02|10
1633379320000|2021-10-04 20:28:40|20036.35|19916.35|20036.98|19916.98|20036.98|19916.98|20035.89|19915.89|10
1633379330000|2021-10-04 20:28:50|20038.03|19918.03|20036.61|19916.61|20039.09|19919.09|20036.61|19916.61|10
1633379340000|2021-10-04 20:29:00|20035.68|19915.68|20030.83|19910.83|20035.68|19915.68|20030.83|19910.83|10
1633379350000|2021-10-04 20:29:10|20030.49|19910.49|20025.25|19905.25|20030.49|19910.49|20024.53|19904.53|8
1633379360000|2021-10-04 20:29:20|20025.56|19905.56|20023.88|19903.88|20025.56|19905.56|20023.88|19903.88|9
1633379370000|2021-10-04 20:29:30|20023.93|19903.93|20027.95|19907.95|20028.75|19908.75|20023.93|19903.93|10
1633379380000|2021-10-04 20:29:40|20027.85|19907.85|20024.08|19904.08|20027.85|19907.85|20022.41|19902.41|10
1633379390000|2021-10-04 20:29:50|20023.03|19903.03|20028.1|19908.1|20028.69|19908.69|20023.03|19903.03|10
1633379400000|2021-10-04 20:30:00|20027.87|19907.87|20025.81|19905.81|20028.2|19908.2|20025.46|19905.46|10
1633379410000|2021-10-04 20:30:10|20026.47|19906.47|20023.28|19903.28|20026.47|19906.47|20023.28|19903.28|9
1633379420000|2021-10-04 20:30:20|20022.57|19902.57|20019.6|19899.6|20022.57|19902.57|20018.92|19898.92|10
1633379430000|2021-10-04 20:30:30|20019.78|19899.78|20015.58|19895.58|20020.89|19900.89|20015.58|19895.58|10
1633379440000|2021-10-04 20:30:40|20015.57|19895.57|20008.53|19888.53|20015.57|19895.57|20002.89|19882.89|10
1633379450000|2021-10-04 20:30:50|20008.07|19888.07|19997.9|19877.9|20008.07|19888.07|19997.9|19877.9|10
1633379460000|2021-10-04 20:31:00|19996.74|19876.74|19979.92|19859.92|19996.74|19876.74|19979.92|19859.92|10
1633379470000|2021-10-04 20:31:10|19979.53|19859.53|19976.28|19856.28|19979.53|19859.53|19975.97|19855.97|10
1633379480000|2021-10-04 20:31:20|19975.65|19855.65|19972.3|19852.3|19975.93|19855.93|19971.72|19851.72|10
1633379490000|2021-10-04 20:31:30|19972.25|19852.25|19971.56|19851.56|19972.25|19852.25|19971.31|19851.31|10
1633379500000|2021-10-04 20:31:40|19971.6|19851.6|19972.05|19852.05|19973.22|19853.22|19971.31|19851.31|10
1633379510000|2021-10-04 20:31:50|19971.83|19851.83|19965.22|19845.22|19972.02|19852.02|19965.22|19845.22|10
1633379520000|2021-10-04 20:32:00|19964.35|19844.35|19962.29|19842.29|19964.7|19844.7|19960.82|19840.82|10
1633379530000|2021-10-04 20:32:10|19962.09|19842.09|19964.38|19844.38|19965.92|19845.92|19961.87|19841.87|10
1633379540000|2021-10-04 20:32:20|19965.32|19845.32|19969.02|19849.02|19970.52|19850.52|19965.32|19845.32|10
1633379550000|2021-10-04 20:32:30|19968.89|19848.89|19969.97|19849.97|19970.45|19850.45|19967.46|19847.46|9
1633379560000|2021-10-04 20:32:40|19970.14|19850.14|19966.44|19846.44|19970.29|19850.29|19966.44|19846.44|10
1633379570000|2021-10-04 20:32:50|19966.25|19846.25|19973.74|19853.74|19973.74|19853.74|19966.25|19846.25|10
1633379580000|2021-10-04 20:33:00|19973.53|19853.53|19979.36|19859.36|19979.36|19859.36|19973.53|19853.53|10
1633379590000|2021-10-04 20:33:10|19979.23|19859.23|19981.31|19861.31|19982.25|19862.25|19979.23|19859.23|10
1633379600000|2021-10-04 20:33:20|19982.25|19862.25|19985.34|19865.34|19985.34|19865.34|19982.25|19862.25|9
1633379610000|2021-10-04 20:33:30|19985.31|19865.31|19982.15|19862.15|19985.67|19865.67|19981.42|19861.42|10
1633379620000|2021-10-04 20:33:40|19981.37|19861.37|19979.88|19859.88|19981.38|19861.38|19979.59|19859.59|10
1633379630000|2021-10-04 20:33:50|19979.44|19859.44|19980.54|19860.54|19980.54|19860.54|19978.63|19858.63|10
1633379640000|2021-10-04 20:34:00|19981.72|19861.72|19983.79|19863.79|19983.79|19863.79|19981.72|19861.72|10
1633379650000|2021-10-04 20:34:10|19984.12|19864.12|19983.88|19863.88|19985.8|19865.8|19983.88|19863.88|10
1633379660000|2021-10-04 20:34:20|19983.75|19863.75|19980.41|19860.41|19983.75|19863.75|19979.73|19859.73|10
1633379670000|2021-10-04 20:34:30|19980.48|19860.48|19974.54|19854.54|19980.48|19860.48|19974.54|19854.54|10
1633379680000|2021-10-04 20:34:40|19974.33|19854.33|19974.75|19854.75|19975.03|19855.03|19973.73|19853.73|10
1633379690000|2021-10-04 20:34:50|19974.06|19854.06|19982.25|19862.25|19982.25|19862.25|19974.06|19854.06|10
1633379700000|2021-10-04 20:35:00|19981.04|19861.04|19981.19|19861.19|19981.38|19861.38|19980.43|19860.43|10
1633379710000|2021-10-04 20:35:10|19981.45|19861.45|19981.1|19861.1|19981.45|19861.45|19980.3|19860.3|10
1633379720000|2021-10-04 20:35:20|19981.22|19861.22|19985.95|19865.95|19985.95|19865.95|19980.46|19860.46|10
1633379730000|2021-10-04 20:35:30|19986.93|19866.93|19992.36|19872.36|19992.97|19872.97|19986.93|19866.93|10
1633379740000|2021-10-04 20:35:40|19991.96|19871.96|19997.75|19877.75|19997.75|19877.75|19991.96|19871.96|10
1633379750000|2021-10-04 20:35:50|19997.09|19877.09|19995.81|19875.81|19997.09|19877.09|19995.33|19875.33|10
1633379760000|2021-10-04 20:36:00|19995.38|19875.38|19994.22|19874.22|19996.66|19876.66|19993.54|19873.54|10
1633379770000|2021-10-04 20:36:10|19994.46|19874.46|19997.29|19877.29|19997.29|19877.29|19994.4|19874.4|10
1633379780000|2021-10-04 20:36:20|19997.56|19877.56|20001.36|19881.36|20001.71|19881.71|19997.56|19877.56|10
1633379790000|2021-10-04 20:36:30|20002.53|19882.53|20007.21|19887.21|20007.54|19887.54|20002.53|19882.53|10
1633379800000|2021-10-04 20:36:40|20007.26|19887.26|20007.36|19887.36|20010.05|19890.05|20006.33|19886.33|10
1633379810000|2021-10-04 20:36:50|20008.27|19888.27|20009.39|19889.39|20010.21|19890.21|20008.08|19888.08|10
1633379820000|2021-10-04 20:37:00|20009.93|19889.93|20013.66|19893.66|20013.66|19893.66|20009.75|19889.75|10
1633379830000|2021-10-04 20:37:10|20013.92|19893.92|20014.22|19894.22|20014.22|19894.22|20013.53|19893.53|10
1633379840000|2021-10-04 20:37:20|20013.62|19893.62|20010.01|19890.01|20014.82|19894.82|20010.01|19890.01|10
1633379850000|2021-10-04 20:37:30|20009.76|19889.76|20007.47|19887.47|20009.76|19889.76|20007.1|19887.1|10
1633379860000|2021-10-04 20:37:40|20007.18|19887.18|20004.93|19884.93|20008.31|19888.31|20004.93|19884.93|10
1633379870000|2021-10-04 20:37:50|20005.11|19885.11|19999.54|19879.54|20005.12|19885.12|19999.38|19879.38|10
1633379880000|2021-10-04 20:38:00|20000.41|19880.41|20004.76|19884.76|20005.32|19885.32|19999.63|19879.63|10
1633379890000|2021-10-04 20:38:10|20006.1|19886.1|20009.72|19889.72|20009.72|19889.72|20006.1|19886.1|10
1633379900000|2021-10-04 20:38:20|20009.23|19889.23|20008.82|19888.82|20010.04|19890.04|20008.19|19888.19|9
1633379910000|2021-10-04 20:38:30|20009.03|19889.03|20008.38|19888.38|20009.65|19889.65|20008.38|19888.38|10
1633379920000|2021-10-04 20:38:40|20008.74|19888.74|20004.31|19884.31|20008.74|19888.74|20004.25|19884.25|10
1633379930000|2021-10-04 20:38:50|20004.27|19884.27|20007.74|19887.74|20007.74|19887.74|20004.27|19884.27|10
1633379940000|2021-10-04 20:39:00|20008.23|19888.23|20004.97|19884.97|20008.23|19888.23|20004.97|19884.97|10
1633379950000|2021-10-04 20:39:10|20001.23|19881.23|19998.04|19878.04|20001.23|19881.23|19998.04|19878.04|10
1633379960000|2021-10-04 20:39:20|19998.1|19878.1|19988.45|19868.45|19998.1|19878.1|19988.45|19868.45|10
1633379970000|2021-10-04 20:39:30|19987.73|19867.73|19978.73|19858.73|19987.73|19867.73|19978.73|19858.73|10
1633379980000|2021-10-04 20:39:40|19978.48|19858.48|19964.36|19844.36|19978.48|19858.48|19964.36|19844.36|10
1633379990000|2021-10-04 20:39:50|19965.25|19845.25|19965.38|19845.38|19965.38|19845.38|19963.26|19843.26|10
1633380000000|2021-10-04 20:40:00|19964.3|19844.3|19966.46|19846.46|19966.46|19846.46|19962.41|19842.41|10
1633380010000|2021-10-04 20:40:10|19967.39|19847.39|19966.17|19846.17|19968.83|19848.83|19966.17|19846.17|10
1633380020000|2021-10-04 20:40:20|19966|19846|19965.71|19845.71|19966.58|19846.58|19965.35|19845.35|10
1633380030000|2021-10-04 20:40:30|19965.03|19845.03|19960.51|19840.51|19965.03|19845.03|19960.23|19840.23|10
1633380040000|2021-10-04 20:40:40|19961.14|19841.14|19961.01|19841.01|19963.08|19843.08|19959.9|19839.9|10
1633380050000|2021-10-04 20:40:50|19960.29|19840.29|19964.09|19844.09|19964.88|19844.88|19960.29|19840.29|10
1633380060000|2021-10-04 20:41:00|19965.21|19845.21|19968.18|19848.18|19968.25|19848.25|19965.21|19845.21|10
1633380070000|2021-10-04 20:41:10|19967.98|19847.98|19970|19850|19970|19850|19967.9|19847.9|10
1633380080000|2021-10-04 20:41:20|19969.88|19849.88|19973.01|19853.01|19973.12|19853.12|19969.8|19849.8|10
1633380090000|2021-10-04 20:41:30|19972.94|19852.94|19971.08|19851.08|19973.74|19853.74|19971.08|19851.08|10
1633380100000|2021-10-04 20:41:40|19970.53|19850.53|19968.03|19848.03|19970.53|19850.53|19968.03|19848.03|10
1633380110000|2021-10-04 20:41:50|19966.56|19846.56|19964.25|19844.25|19966.92|19846.92|19964.25|19844.25|10
1633380120000|2021-10-04 20:42:00|19963.92|19843.92|19960.93|19840.93|19963.92|19843.92|19960.46|19840.46|10
1633380130000|2021-10-04 20:42:10|19960.15|19840.15|19958.17|19838.17|19960.15|19840.15|19957.29|19837.29|10
1633380140000|2021-10-04 20:42:20|19957.81|19837.81|19955.7|19835.7|19957.81|19837.81|19955.7|19835.7|10
1633380150000|2021-10-04 20:42:30|19955.61|19835.61|19956.96|19836.96|19957.36|19837.36|19955.45|19835.45|10
1633380160000|2021-10-04 20:42:40|19957.2|19837.2|19957.14|19837.14|19958.05|19838.05|19956.86|19836.86|10
1633380170000|2021-10-04 20:42:50|19957.19|19837.19|19957.45|19837.45|19957.53|19837.53|19956.38|19836.38|10
1633380180000|2021-10-04 20:43:00|19956.23|19836.23|19958.2|19838.2|19958.2|19838.2|19956.23|19836.23|10
1633380190000|2021-10-04 20:43:10|19958.12|19838.12|19962.54|19842.54|19962.54|19842.54|19957.63|19837.63|10
1633380200000|2021-10-04 20:43:20|19963.82|19843.82|19970.48|19850.48|19970.48|19850.48|19963.72|19843.72|10
1633380210000|2021-10-04 20:43:30|19971.29|19851.29|19973.96|19853.96|19974.09|19854.09|19970.96|19850.96|10
1633380220000|2021-10-04 20:43:40|19974.88|19854.88|19975.25|19855.25|19976.16|19856.16|19973.73|19853.73|10
1633380230000|2021-10-04 20:43:50|19975.89|19855.89|19976.98|19856.98|19976.98|19856.98|19975|19855|10
1633380240000|2021-10-04 20:44:00|19977.1|19857.1|19978.58|19858.58|19979.01|19859.01|19977.1|19857.1|10
1633380250000|2021-10-04 20:44:10|19978.54|19858.54|19974.05|19854.05|19978.63|19858.63|19974.05|19854.05|10
1633380260000|2021-10-04 20:44:20|19973.68|19853.68|19971.79|19851.79|19973.68|19853.68|19971.32|19851.32|9
1633380270000|2021-10-04 20:44:30|19971.91|19851.91|19971.75|19851.75|19972.88|19852.88|19971|19851|10
1633380280000|2021-10-04 20:44:40|19971.69|19851.69|19970.02|19850.02|19971.87|19851.87|19970.02|19850.02|10
1633380290000|2021-10-04 20:44:50|19969.38|19849.38|19967.15|19847.15|19969.38|19849.38|19967.11|19847.11|10
1633380300000|2021-10-04 20:45:00|19966.5|19846.5|19965.25|19845.25|19966.5|19846.5|19964.22|19844.22|10
1633380310000|2021-10-04 20:45:10|19965.41|19845.41|19974.07|19854.07|19974.07|19854.07|19965.41|19845.41|10
1633380320000|2021-10-04 20:45:20|19974.31|19854.31|19985.01|19865.01|19985.21|19865.21|19974.31|19854.31|10
1633380330000|2021-10-04 20:45:30|19984.83|19864.83|19987.02|19867.02|19987.02|19867.02|19984.73|19864.73|10
1633380340000|2021-10-04 20:45:40|19988.36|19868.36|19995.24|19875.24|19995.24|19875.24|19988.36|19868.36|10
1633380350000|2021-10-04 20:45:50|19995.53|19875.53|19998.74|19878.74|19999.01|19879.01|19994.87|19874.87|10
1633380360000|2021-10-04 20:46:00|19998.63|19878.63|19996.8|19876.8|19999.76|19879.76|19996.8|19876.8|10
1633380370000|2021-10-04 20:46:10|19994.08|19874.08|19991.71|19871.71|19995.05|19875.05|19991.69|19871.69|10
1633380380000|2021-10-04 20:46:20|19991.36|19871.36|19992.28|19872.28|19992.68|19872.68|19991.14|19871.14|10
1633380390000|2021-10-04 20:46:30|19992.17|19872.17|19997.3|19877.3|19997.3|19877.3|19991.84|19871.84|10
1633380400000|2021-10-04 20:46:40|19997.45|19877.45|20001.56|19881.56|20001.56|19881.56|19997.45|19877.45|10
1633380410000|2021-10-04 20:46:50|20001.83|19881.83|19999.91|19879.91|20002.16|19882.16|19999.46|19879.46|10
1633380420000|2021-10-04 20:47:00|19999.76|19879.76|19998.32|19878.32|19999.82|19879.82|19998.17|19878.17|10
1633380430000|2021-10-04 20:47:10|19998.69|19878.69|19996.67|19876.67|19998.91|19878.91|19996.67|19876.67|10
1633380440000|2021-10-04 20:47:20|19996.77|19876.77|19999.8|19879.8|19999.8|19879.8|19996.22|19876.22|10
1633380450000|2021-10-04 20:47:30|19999.88|19879.88|20002.3|19882.3|20002.3|19882.3|19999.88|19879.88|10
1633380460000|2021-10-04 20:47:40|20001.69|19881.69|20002.13|19882.13|20002.13|19882.13|20001.23|19881.23|10
1633380470000|2021-10-04 20:47:50|20001.46|19881.46|19999.05|19879.05|20001.87|19881.87|19999.05|19879.05|10
1633380480000|2021-10-04 20:48:00|19998.76|19878.76|19993.39|19873.39|19998.76|19878.76|19993.39|19873.39|10
1633380490000|2021-10-04 20:48:10|19993.54|19873.54|19992.17|19872.17|19993.97|19873.97|19992.17|19872.17|10
1633380500000|2021-10-04 20:48:20|19991.35|19871.35|19986.65|19866.65|19991.42|19871.42|19985.7|19865.7|10
1633380510000|2021-10-04 20:48:30|19985.6|19865.6|19981.79|19861.79|19985.6|19865.6|19981.34|19861.34|10
1633380520000|2021-10-04 20:48:40|19982.15|19862.15|19979.22|19859.22|19982.74|19862.74|19979.22|19859.22|10
1633380530000|2021-10-04 20:48:50|19979.19|19859.19|19980.56|19860.56|19980.56|19860.56|19979.15|19859.15|10
1633380540000|2021-10-04 20:49:00|19980.7|19860.7|19979.22|19859.22|19981.78|19861.78|19979.22|19859.22|10
1633380550000|2021-10-04 20:49:10|19979.24|19859.24|19977.06|19857.06|19979.36|19859.36|19977.06|19857.06|10
1633380560000|2021-10-04 20:49:20|19976.9|19856.9|19976.62|19856.62|19977.93|19857.93|19976.14|19856.14|10
1633380570000|2021-10-04 20:49:30|19975.99|19855.99|19973.9|19853.9|19976.85|19856.85|19973.9|19853.9|10
1633380580000|2021-10-04 20:49:40|19973.91|19853.91|19973.74|19853.74|19974.7|19854.7|19973.11|19853.11|9
1633380590000|2021-10-04 20:49:50|19974.42|19854.42|19971.98|19851.98|19974.42|19854.42|19971.98|19851.98|10
1633380600000|2021-10-04 20:50:00|19971.43|19851.43|19971.55|19851.55|19972.13|19852.13|19969.47|19849.47|10
1633380610000|2021-10-04 20:50:10|19971.99|19851.99|19973.7|19853.7|19974.05|19854.05|19971|19851|10
1633380620000|2021-10-04 20:50:20|19973.91|19853.91|19975.16|19855.16|19975.55|19855.55|19973.71|19853.71|10
1633380630000|2021-10-04 20:50:30|19975.31|19855.31|19977.93|19857.93|19977.93|19857.93|19975.31|19855.31|10
1633380640000|2021-10-04 20:50:40|19977.59|19857.59|19978.46|19858.46|19979.07|19859.07|19977.59|19857.59|10
1633380650000|2021-10-04 20:50:50|19979.02|19859.02|19980.06|19860.06|19980.06|19860.06|19979.02|19859.02|9
1633380660000|2021-10-04 20:51:00|19980.34|19860.34|19981.52|19861.52|19981.78|19861.78|19980.34|19860.34|10
1633380670000|2021-10-04 20:51:10|19982.1|19862.1|19979.31|19859.31|19982.1|19862.1|19979.31|19859.31|10
1633380680000|2021-10-04 20:51:20|19978.69|19858.69|19974.69|19854.69|19978.69|19858.69|19974.69|19854.69|10
1633380690000|2021-10-04 20:51:30|19974.66|19854.66|19972.33|19852.33|19974.66|19854.66|19971.65|19851.65|10
1633380700000|2021-10-04 20:51:40|19971.76|19851.76|19968.46|19848.46|19971.76|19851.76|19968.46|19848.46|10
1633380710000|2021-10-04 20:51:50|19966.78|19846.78|19962.17|19842.17|19967.66|19847.66|19962.17|19842.17|10
1633380720000|2021-10-04 20:52:00|19961.48|19841.48|19957.41|19837.41|19961.48|19841.48|19957.41|19837.41|10
1633380730000|2021-10-04 20:52:10|19956.37|19836.37|19949.67|19829.67|19956.37|19836.37|19948.76|19828.76|10
1633380740000|2021-10-04 20:52:20|19949.76|19829.76|19949.96|19829.96|19950.1|19830.1|19949.21|19829.21|10
1633380750000|2021-10-04 20:52:30|19949.11|19829.11|19951.1|19831.1|19951.1|19831.1|19948.59|19828.59|10
1633380760000|2021-10-04 20:52:40|19952.42|19832.42|19952.17|19832.17|19953.13|19833.13|19952.17|19832.17|9
1633380770000|2021-10-04 20:52:50|19952.12|19832.12|19954.46|19834.46|19954.46|19834.46|19952.12|19832.12|10
1633380780000|2021-10-04 20:53:00|19954.15|19834.15|19953.8|19833.8|19954.51|19834.51|19953.65|19833.65|10
1633380790000|2021-10-04 20:53:10|19953.66|19833.66|19953.25|19833.25|19954|19834|19952.73|19832.73|10
1633380800000|2021-10-04 20:53:20|19953.26|19833.26|19954.1|19834.1|19954.1|19834.1|19952.91|19832.91|10
1633380810000|2021-10-04 20:53:30|19954.23|19834.23|19960.5|19840.5|19960.5|19840.5|19954.23|19834.23|10
1633380820000|2021-10-04 20:53:40|19961.4|19841.4|19966.31|19846.31|19966.31|19846.31|19961.12|19841.12|10
1633380830000|2021-10-04 20:53:50|19965.7|19845.7|19968.47|19848.47|19969.09|19849.09|19965.7|19845.7|10
1633380840000|2021-10-04 20:54:00|19968.46|19848.46|19967.5|19847.5|19970.28|19850.28|19967.5|19847.5|10
1633380850000|2021-10-04 20:54:10|19968.72|19848.72|19967.27|19847.27|19969.12|19849.12|19967.27|19847.27|8
1633380860000|2021-10-04 20:54:20|19967.49|19847.49|19967.77|19847.77|19968.76|19848.76|19967.49|19847.49|10
1633380870000|2021-10-04 20:54:30|19967.58|19847.58|19968.84|19848.84|19968.92|19848.92|19966.87|19846.87|10
1633380880000|2021-10-04 20:54:40|19969.1|19849.1|19970.06|19850.06|19970.06|19850.06|19968.5|19848.5|9
1633380890000|2021-10-04 20:54:50|19970.74|19850.74|19969.84|19849.84|19970.74|19850.74|19969.84|19849.84|10
1633380900000|2021-10-04 20:55:00|19969.78|19849.78|19970.71|19850.71|19970.71|19850.71|19969.49|19849.49|10
1633380910000|2021-10-04 20:55:10|19970.39|19850.39|19972.87|19852.87|19972.87|19852.87|19970.39|19850.39|9
1633380920000|2021-10-04 20:55:20|19973.36|19853.36|19973.13|19853.13|19974.98|19854.98|19972.99|19852.99|10
1633380930000|2021-10-04 20:55:30|19972.93|19852.93|19973.57|19853.57|19973.98|19853.98|19972.66|19852.66|9
1633380940000|2021-10-04 20:55:40|19973.7|19853.7|19973.36|19853.36|19974.23|19854.23|19973.14|19853.14|10
1633380950000|2021-10-04 20:55:50|19973.88|19853.88|19974.3|19854.3|19974.48|19854.48|19973.1|19853.1|9
1633380960000|2021-10-04 20:56:00|19974.58|19854.58|19973.07|19853.07|19975.67|19855.67|19973.07|19853.07|10
1633380970000|2021-10-04 20:56:10|19972.75|19852.75|19970.67|19850.67|19972.77|19852.77|19970.67|19850.67|10
1633380980000|2021-10-04 20:56:20|19970.54|19850.54|19968.91|19848.91|19970.54|19850.54|19968.09|19848.09|10
1633380990000|2021-10-04 20:56:30|19968.82|19848.82|19967.99|19847.99|19969.1|19849.1|19967.2|19847.2|10
1633381000000|2021-10-04 20:56:40|19967.97|19847.97|19969.31|19849.31|19969.39|19849.39|19967.87|19847.87|10
1633381010000|2021-10-04 20:56:50|19969.43|19849.43|19969.67|19849.67|19969.67|19849.67|19969.09|19849.09|10
1633381020000|2021-10-04 20:57:00|19969.48|19849.48|19969.48|19849.48|19970.06|19850.06|19968.82|19848.82|10
1633381030000|2021-10-04 20:57:10|19969.18|19849.18|19967.73|19847.73|19969.76|19849.76|19967.73|19847.73|10
1633381040000|2021-10-04 20:57:20|19967.5|19847.5|19966.81|19846.81|19967.5|19847.5|19966.79|19846.79|10
1633381050000|2021-10-04 20:57:30|19967.65|19847.65|19966.92|19846.92|19967.66|19847.66|19966.84|19846.84|9
1633381060000|2021-10-04 20:57:40|19967.48|19847.48|19966.05|19846.05|19968.18|19848.18|19966.05|19846.05|8
1633381070000|2021-10-04 20:57:50|19964.77|19844.77|19963.85|19843.85|19964.77|19844.77|19963.85|19843.85|10
1633381080000|2021-10-04 20:58:00|19963.94|19843.94|19963.84|19843.84|19964.27|19844.27|19962.95|19842.95|10
1633381090000|2021-10-04 20:58:10|19963.77|19843.77|19961.98|19841.98|19963.77|19843.77|19961.98|19841.98|9
1633381100000|2021-10-04 20:58:20|19962.02|19842.02|19961.75|19841.75|19962.02|19842.02|19960.83|19840.83|9
1633381110000|2021-10-04 20:58:30|19961.72|19841.72|19959.6|19839.6|19962.25|19842.25|19959.6|19839.6|9
1633381120000|2021-10-04 20:58:40|19959.27|19839.27|19954.32|19834.32|19959.27|19839.27|19954.32|19834.32|10
1633381130000|2021-10-04 20:58:50|19953.21|19833.21|19944.11|19824.11|19953.21|19833.21|19944.11|19824.11|10
1633381140000|2021-10-04 20:59:00|19943.3|19823.3|19937.46|19817.46|19943.3|19823.3|19936.93|19816.93|10
1633381150000|2021-10-04 20:59:10|19936.41|19816.41|19936.29|19816.29|19936.81|19816.81|19934.02|19814.02|9
1633381160000|2021-10-04 20:59:20|19936.14|19816.14|19941.62|19821.62|19941.7|19821.7|19936.14|19816.14|10
1633381170000|2021-10-04 20:59:30|19941.19|19821.19|19938.84|19818.84|19941.51|19821.51|19938.84|19818.84|10
1633381180000|2021-10-04 20:59:40|19937.57|19817.57|19929.97|19809.97|19937.76|19817.76|19929.97|19809.97|10
1633381190000|2021-10-04 20:59:50|19929.99|19809.99|19929.88|19809.88|19929.99|19809.99|19927.87|19807.87|10
1633381200000|2021-10-04 21:00:00|19929.96|19809.96|19923.15|19803.15|19930.1|19810.1|19923.15|19803.15|10
1633381210000|2021-10-04 21:00:10|19923.17|19803.17|19927.4|19807.4|19927.4|19807.4|19922.74|19802.74|10
1633381220000|2021-10-04 21:00:20|19928.31|19808.31|19933.12|19813.12|19933.12|19813.12|19928.07|19808.07|10
1633381230000|2021-10-04 21:00:30|19934.11|19814.11|19940.4|19820.4|19940.4|19820.4|19933.92|19813.92|10
1633381240000|2021-10-04 21:00:40|19941.06|19821.06|19941.8|19821.8|19941.8|19821.8|19940.31|19820.31|10
1633381250000|2021-10-04 21:00:50|19943.8|19823.8|19945.07|19825.07|19945.5|19825.5|19942.78|19822.78|10
1633381260000|2021-10-04 21:01:00|19945.73|19825.73|19949.64|19829.64|19949.64|19829.64|19945.73|19825.73|10
1633381270000|2021-10-04 21:01:10|19950.7|19830.7|19955.34|19835.34|19955.34|19835.34|19950.7|19830.7|9
1633381280000|2021-10-04 21:01:20|19955.16|19835.16|19959.29|19839.29|19959.29|19839.29|19954.19|19834.19|10
1633381290000|2021-10-04 21:01:30|19958.85|19838.85|19964.03|19844.03|19964.03|19844.03|19958.85|19838.85|10
1633381300000|2021-10-04 21:01:40|19964.23|19844.23|19969.34|19849.34|19969.34|19849.34|19964.23|19844.23|10
1633381310000|2021-10-04 21:01:50|19968.88|19848.88|19971.75|19851.75|19972.44|19852.44|19968.88|19848.88|10
1633381320000|2021-10-04 21:02:00|19971.54|19851.54|19972.39|19852.39|19973.74|19853.74|19971.54|19851.54|9
1633381330000|2021-10-04 21:02:10|19972.89|19852.89|19974.87|19854.87|19975.73|19855.73|19972.64|19852.64|10
1633381340000|2021-10-04 21:02:20|19973.4|19853.4|19973.57|19853.57|19975.17|19855.17|19973.15|19853.15|10
1633381350000|2021-10-04 21:02:30|19973.88|19853.88|19973.99|19853.99|19974.19|19854.19|19972.21|19852.21|10
1633381360000|2021-10-04 21:02:40|19974.17|19854.17|19973.66|19853.66|19974.28|19854.28|19973.14|19853.14|10
1633381370000|2021-10-04 21:02:50|19973.8|19853.8|19974.22|19854.22|19974.6|19854.6|19973.27|19853.27|10
1633381380000|2021-10-04 21:03:00|19973.96|19853.96|19973.75|19853.75|19975.06|19855.06|19972.61|19852.61|10
1633381390000|2021-10-04 21:03:10|19973.83|19853.83|19976.09|19856.09|19976.09|19856.09|19973.7|19853.7|10
1633381400000|2021-10-04 21:03:20|19976.31|19856.31|19978.46|19858.46|19978.46|19858.46|19976.31|19856.31|9
1633381410000|2021-10-04 21:03:30|19978.66|19858.66|19979.31|19859.31|19979.87|19859.87|19978.37|19858.37|10
1633381420000|2021-10-04 21:03:40|19980.06|19860.06|19987.74|19867.74|19987.74|19867.74|19980.06|19860.06|9
1633381430000|2021-10-04 21:03:50|19987.42|19867.42|19988.24|19868.24|19988.36|19868.36|19986.1|19866.1|10
1633381440000|2021-10-04 21:04:00|19989.27|19869.27|19989.28|19869.28|19989.31|19869.31|19988.16|19868.16|9
1633381450000|2021-10-04 21:04:10|19989.21|19869.21|19993.4|19873.4|19993.4|19873.4|19989.21|19869.21|10
1633381460000|2021-10-04 21:04:20|19993.33|19873.33|19993.14|19873.14|19994.36|19874.36|19992.84|19872.84|9
1633381470000|2021-10-04 21:04:30|19992.74|19872.74|19990.67|19870.67|19992.74|19872.74|19990.67|19870.67|10
1633381480000|2021-10-04 21:04:40|19991.63|19871.63|19995.56|19875.56|19995.56|19875.56|19991.48|19871.48|10
1633381490000|2021-10-04 21:04:50|19994.7|19874.7|19999.84|19879.84|19999.84|19879.84|19994.7|19874.7|10
1633381500000|2021-10-04 21:05:00|20000.03|19880.03|20000.17|19880.17|20000.61|19880.61|19999.31|19879.31|10
1633381510000|2021-10-04 21:05:10|19999.64|19879.64|19997.47|19877.47|19999.64|19879.64|19997.47|19877.47|10
1633381520000|2021-10-04 21:05:20|19995.84|19875.84|19991.42|19871.42|19995.84|19875.84|19991.42|19871.42|10
1633381530000|2021-10-04 21:05:30|19991.35|19871.35|19986.26|19866.26|19991.35|19871.35|19986.26|19866.26|9
1633381540000|2021-10-04 21:05:40|19985.98|19865.98|19983.16|19863.16|19986.18|19866.18|19983.16|19863.16|10
1633381550000|2021-10-04 21:05:50|19983.75|19863.75|19983.19|19863.19|19983.75|19863.75|19982.74|19862.74|10
1633381560000|2021-10-04 21:06:00|19983.53|19863.53|19984.33|19864.33|19985.17|19865.17|19983.53|19863.53|10
1633381570000|2021-10-04 21:06:10|19984.28|19864.28|19982.63|19862.63|19985.02|19865.02|19982.63|19862.63|8
1633381580000|2021-10-04 21:06:20|19981.86|19861.86|19982.5|19862.5|19982.64|19862.64|19981.42|19861.42|10
1633381590000|2021-10-04 21:06:30|19981.61|19861.61|19979.27|19859.27|19981.61|19861.61|19979.25|19859.25|10
1633381600000|2021-10-04 21:06:40|19978.82|19858.82|19977.16|19857.16|19978.82|19858.82|19977.16|19857.16|8
1633381610000|2021-10-04 21:06:50|19976.85|19856.85|19970.73|19850.73|19977.2|19857.2|19970.43|19850.43|10
1633381620000|2021-10-04 21:07:00|19970.76|19850.76|19969.02|19849.02|19970.76|19850.76|19969.02|19849.02|9
1633381630000|2021-10-04 21:07:10|19969|19849|19971.25|19851.25|19972.58|19852.58|19969|19849|10
1633381640000|2021-10-04 21:07:20|19971.07|19851.07|19966.3|19846.3|19971.07|19851.07|19966.3|19846.3|10
1633381650000|2021-10-04 21:07:30|19966.43|19846.43|19965.18|19845.18|19966.43|19846.43|19965.18|19845.18|10
1633381660000|2021-10-04 21:07:40|19965.58|19845.58|19962.77|19842.77|19965.58|19845.58|19962.77|19842.77|10
1633381670000|2021-10-04 21:07:50|19963.42|19843.42|19962.89|19842.89|19963.42|19843.42|19962.04|19842.04|10
1633381680000|2021-10-04 21:08:00|19962.34|19842.34|19958.04|19838.04|19962.34|19842.34|19958.04|19838.04|10
1633381690000|2021-10-04 21:08:10|19958.22|19838.22|19957.66|19837.66|19958.22|19838.22|19956.92|19836.92|10
1633381700000|2021-10-04 21:08:20|19957.25|19837.25|19954.63|19834.63|19957.25|19837.25|19954.63|19834.63|10
1633381710000|2021-10-04 21:08:30|19954.37|19834.37|19950.28|19830.28|19954.37|19834.37|19949.68|19829.68|10
1633381720000|2021-10-04 21:08:40|19949.06|19829.06|19946.8|19826.8|19949.24|19829.24|19946.8|19826.8|10
1633381730000|2021-10-04 21:08:50|19946.22|19826.22|19945.54|19825.54|19946.73|19826.73|19945.38|19825.38|10
1633381740000|2021-10-04 21:09:00|19945.08|19825.08|19939.73|19819.73|19945.08|19825.08|19939.73|19819.73|9
1633381750000|2021-10-04 21:09:10|19938.88|19818.88|19938.61|19818.61|19939.31|19819.31|19938.61|19818.61|9
1633381760000|2021-10-04 21:09:20|19938.13|19818.13|19933.13|19813.13|19938.43|19818.43|19933.13|19813.13|10
1633381770000|2021-10-04 21:09:30|19932.8|19812.8|19927.38|19807.38|19932.8|19812.8|19927.38|19807.38|9
1633381780000|2021-10-04 21:09:40|19927.05|19807.05|19922.66|19802.66|19927.53|19807.53|19922.66|19802.66|10
1633381790000|2021-10-04 21:09:50|19922.11|19802.11|19922.24|19802.24|19923.13|19803.13|19921.92|19801.92|10
1633381800000|2021-10-04 21:10:00|19921.97|19801.97|19920.96|19800.96|19922.01|19802.01|19920.2|19800.2|10
1633381810000|2021-10-04 21:10:10|19921.96|19801.96|19924.08|19804.08|19924.08|19804.08|19921.73|19801.73|9
1633381820000|2021-10-04 21:10:20|19924.21|19804.21|19926.07|19806.07|19926.07|19806.07|19924.1|19804.1|10
1633381830000|2021-10-04 21:10:30|19927.47|19807.47|19927.18|19807.18|19927.86|19807.86|19925.81|19805.81|10
1633381840000|2021-10-04 21:10:40|19926.99|19806.99|19926.15|19806.15|19926.99|19806.99|19925.6|19805.6|8
1633381850000|2021-10-04 21:10:50|19926.16|19806.16|19925.33|19805.33|19926.53|19806.53|19925.25|19805.25|10
1633381860000|2021-10-04 21:11:00|19925.45|19805.45|19921.95|19801.95|19926.12|19806.12|19921.95|19801.95|10
1633381870000|2021-10-04 21:11:10|19921.42|19801.42|19914.96|19794.96|19921.42|19801.42|19914.65|19794.65|10
1633381880000|2021-10-04 21:11:20|19915.17|19795.17|19917.79|19797.79|19917.79|19797.79|19915.17|19795.17|10
1633381890000|2021-10-04 21:11:30|19918.36|19798.36|19920.76|19800.76|19920.89|19800.89|19918.36|19798.36|10
1633381900000|2021-10-04 21:11:40|19920.09|19800.09|19918.18|19798.18|19920.09|19800.09|19917.8|19797.8|10
1633381910000|2021-10-04 21:11:50|19918.65|19798.65|19916.33|19796.33|19918.65|19798.65|19916.33|19796.33|9
1633381920000|2021-10-04 21:12:00|19916.27|19796.27|19912.23|19792.23|19916.56|19796.56|19912.23|19792.23|10
1633381930000|2021-10-04 21:12:10|19909.98|19789.98|19909.12|19789.12|19909.98|19789.98|19908.3|19788.3|10
1633381940000|2021-10-04 21:12:20|19908.36|19788.36|19906.16|19786.16|19908.36|19788.36|19905.87|19785.87|10
1633381950000|2021-10-04 21:12:30|19906.26|19786.26|19909.27|19789.27|19909.27|19789.27|19906.15|19786.15|10
1633381960000|2021-10-04 21:12:40|19909.96|19789.96|19911.71|19791.71|19911.71|19791.71|19909.68|19789.68|10
1633381970000|2021-10-04 21:12:50|19912.62|19792.62|19916.4|19796.4|19916.4|19796.4|19912.62|19792.62|10
1633381980000|2021-10-04 21:13:00|19916.49|19796.49|19913.51|19793.51|19916.54|19796.54|19913.51|19793.51|10
1633381990000|2021-10-04 21:13:10|19912.8|19792.8|19911.85|19791.85|19912.8|19792.8|19911.73|19791.73|10
1633382000000|2021-10-04 21:13:20|19912.13|19792.13|19911.86|19791.86|19912.8|19792.8|19911.44|19791.44|10
1633382010000|2021-10-04 21:13:30|19911.66|19791.66|19912.67|19792.67|19912.88|19792.88|19911.33|19791.33|10
1633382020000|2021-10-04 21:13:40|19913.39|19793.39|19913.28|19793.28|19914.02|19794.02|19913.21|19793.21|10
1633382030000|2021-10-04 21:13:50|19913.94|19793.94|19913.77|19793.77|19914.02|19794.02|19913.77|19793.77|6
1633382040000|2021-10-04 21:14:00|19914.49|19794.49|19914.46|19794.46|19915.08|19795.08|19914.22|19794.22|10
1633382050000|2021-10-04 21:14:10|19914.45|19794.45|19912.97|19792.97|19915.17|19795.17|19912.97|19792.97|10
1633382060000|2021-10-04 21:14:20|19912.68|19792.68|19912.05|19792.05|19913.4|19793.4|19912.05|19792.05|8
1633382070000|2021-10-04 21:14:30|19912.26|19792.26|19911.46|19791.46|19912.54|19792.54|19911.32|19791.32|8
1633382080000|2021-10-04 21:14:40|19910.62|19790.62|19909.48|19789.48|19910.62|19790.62|19908.56|19788.56|10
1633382090000|2021-10-04 21:14:50|19908.82|19788.82|19910.1|19790.1|19910.52|19790.52|19908.82|19788.82|10
1633382100000|2021-10-04 21:15:00|19910.08|19790.08|19909.65|19789.65|19910.42|19790.42|19909.23|19789.23|10
1633382110000|2021-10-04 21:15:10|19909.87|19789.87|19912.75|19792.75|19912.75|19792.75|19909.87|19789.87|10
1633382120000|2021-10-04 21:15:20|19912.89|19792.89|19915.56|19795.56|19915.7|19795.7|19912.89|19792.89|10
1633382130000|2021-10-04 21:15:30|19915.76|19795.76|19916.98|19796.98|19916.98|19796.98|19915.68|19795.68|10
1633382140000|2021-10-04 21:15:40|19917.27|19797.27|19919.28|19799.28|19919.28|19799.28|19917.03|19797.03|8
1633382150000|2021-10-04 21:15:50|19919.54|19799.54|19921.6|19801.6|19921.6|19801.6|19919.54|19799.54|10
1633382160000|2021-10-04 21:16:00|19921.09|19801.09|19929.71|19809.71|19929.71|19809.71|19921.07|19801.07|10
1633382170000|2021-10-04 21:16:10|19930.75|19810.75|19932.42|19812.42|19933.07|19813.07|19930.55|19810.55|10
1633382180000|2021-10-04 21:16:20|19932.21|19812.21|19936.98|19816.98|19937.11|19817.11|19932.21|19812.21|10
1633382190000|2021-10-04 21:16:30|19937.39|19817.39|19940.39|19820.39|19940.39|19820.39|19937.39|19817.39|10
1633382200000|2021-10-04 21:16:40|19940.44|19820.44|19944.5|19824.5|19944.5|19824.5|19940.44|19820.44|10
1633382210000|2021-10-04 21:16:50|19944.77|19824.77|19947.95|19827.95|19947.95|19827.95|19944.77|19824.77|10
1633382220000|2021-10-04 21:17:00|19947.98|19827.98|19946.82|19826.82|19948.05|19828.05|19946.82|19826.82|9
1633382230000|2021-10-04 21:17:10|19945.51|19825.51|19946.02|19826.02|19946.34|19826.34|19945.3|19825.3|10
1633382240000|2021-10-04 21:17:20|19945.94|19825.94|19946.77|19826.77|19947.3|19827.3|19945.94|19825.94|10
1633382250000|2021-10-04 21:17:30|19946.99|19826.99|19944.98|19824.98|19947|19827|19944.98|19824.98|10
1633382260000|2021-10-04 21:17:40|19944.72|19824.72|19941.22|19821.22|19944.72|19824.72|19941.22|19821.22|10
1633382270000|2021-10-04 21:17:50|19940.36|19820.36|19939.88|19819.88|19940.56|19820.56|19939.85|19819.85|8
1633382280000|2021-10-04 21:18:00|19939.89|19819.89|19934.66|19814.66|19939.89|19819.89|19934.58|19814.58|10
1633382290000|2021-10-04 21:18:10|19934.9|19814.9|19934.1|19814.1|19935.6|19815.6|19933.63|19813.63|10
1633382300000|2021-10-04 21:18:20|19933.72|19813.72|19931.17|19811.17|19933.72|19813.72|19931.07|19811.07|9
1633382310000|2021-10-04 21:18:30|19931.04|19811.04|19932.34|19812.34|19932.34|19812.34|19930.87|19810.87|9
1633382320000|2021-10-04 21:18:40|19930.28|19810.28|19930.51|19810.51|19930.65|19810.65|19929.17|19809.17|10
1633382330000|2021-10-04 21:18:50|19930.92|19810.92|19932.38|19812.38|19932.84|19812.84|19930.92|19810.92|10
1633382340000|2021-10-04 21:19:00|19932.86|19812.86|19933.49|19813.49|19934.25|19814.25|19932.86|19812.86|9
1633382350000|2021-10-04 21:19:10|19933.67|19813.67|19935.54|19815.54|19935.54|19815.54|19933.67|19813.67|7
1633382360000|2021-10-04 21:19:20|19935.71|19815.71|19933.9|19813.9|19935.71|19815.71|19933.7|19813.7|9
1633382370000|2021-10-04 21:19:30|19934|19814|19934.64|19814.64|19934.64|19814.64|19933.79|19813.79|9
1633382380000|2021-10-04 21:19:40|19934.49|19814.49|19934.67|19814.67|19934.89|19814.89|19934.11|19814.11|9
1633382390000|2021-10-04 21:19:50|19934.34|19814.34|19935.4|19815.4|19937.03|19817.03|19933.92|19813.92|10
1633382400000|2021-10-04 21:20:00|19935.67|19815.67|19936.88|19816.88|19936.88|19816.88|19935.43|19815.43|10
1633382410000|2021-10-04 21:20:10|19936.64|19816.64|19938.59|19818.59|19938.59|19818.59|19936.16|19816.16|9
1633382420000|2021-10-04 21:20:20|19938.96|19818.96|19942.31|19822.31|19942.31|19822.31|19938.96|19818.96|10
1633382430000|2021-10-04 21:20:30|19943.12|19823.12|19946.54|19826.54|19946.54|19826.54|19943.04|19823.04|10
1633382440000|2021-10-04 21:20:40|19946.61|19826.61|19948.17|19828.17|19948.17|19828.17|19946.01|19826.01|10
1633382450000|2021-10-04 21:20:50|19948.31|19828.31|19950.06|19830.06|19950.06|19830.06|19948.31|19828.31|9
1633382460000|2021-10-04 21:21:00|19950.36|19830.36|19953.81|19833.81|19953.81|19833.81|19949.55|19829.55|10
1633382470000|2021-10-04 21:21:10|19954.52|19834.52|19955.48|19835.48|19955.48|19835.48|19953.62|19833.62|10
1633382480000|2021-10-04 21:21:20|19956.42|19836.42|19958.24|19838.24|19958.42|19838.42|19956.22|19836.22|9
1633382490000|2021-10-04 21:21:30|19958.41|19838.41|19959.07|19839.07|19959.26|19839.26|19957.88|19837.88|10
1633382500000|2021-10-04 21:21:40|19957.95|19837.95|19959.23|19839.23|19959.23|19839.23|19957.53|19837.53|10
1633382510000|2021-10-04 21:21:50|19961.07|19841.07|19967.64|19847.64|19967.69|19847.69|19961.07|19841.07|10
1633382520000|2021-10-04 21:22:00|19968.71|19848.71|19972.12|19852.12|19972.12|19852.12|19968.71|19848.71|10
1633382530000|2021-10-04 21:22:10|19972.07|19852.07|19973.7|19853.7|19973.7|19853.7|19970.97|19850.97|10
1633382540000|2021-10-04 21:22:20|19973.79|19853.79|19974.59|19854.59|19975.2|19855.2|19973.1|19853.1|10
1633382550000|2021-10-04 21:22:30|19974.41|19854.41|19974.63|19854.63|19974.85|19854.85|19973.54|19853.54|10
1633382560000|2021-10-04 21:22:40|19974.86|19854.86|19973|19853|19974.86|19854.86|19972.9|19852.9|9
1633382570000|2021-10-04 21:22:50|19973.24|19853.24|19975.41|19855.41|19975.53|19855.53|19971.46|19851.46|10
1633382580000|2021-10-04 21:23:00|19975.13|19855.13|19974.29|19854.29|19975.35|19855.35|19974.29|19854.29|9
1633382590000|2021-10-04 21:23:10|19974.15|19854.15|19974.47|19854.47|19975.44|19855.44|19974.15|19854.15|9
1633382600000|2021-10-04 21:23:20|19974.4|19854.4|19969.49|19849.49|19974.42|19854.42|19969.49|19849.49|10
1633382610000|2021-10-04 21:23:30|19969.86|19849.86|19968.78|19848.78|19969.86|19849.86|19968.72|19848.72|10
1633382620000|2021-10-04 21:23:40|19969.4|19849.4|19963.37|19843.37|19969.7|19849.7|19963.37|19843.37|10
1633382630000|2021-10-04 21:23:50|19961.45|19841.45|19956.8|19836.8|19961.45|19841.45|19956.53|19836.53|10
1633382640000|2021-10-04 21:24:00|19955.56|19835.56|19954.07|19834.07|19955.78|19835.78|19954.07|19834.07|9
1633382650000|2021-10-04 21:24:10|19953.87|19833.87|19954.03|19834.03|19954.03|19834.03|19953.49|19833.49|10
1633382660000|2021-10-04 21:24:20|19952.91|19832.91|19953.11|19833.11|19953.49|19833.49|19952.56|19832.56|10
1633382670000|2021-10-04 21:24:30|19953.86|19833.86|19958.26|19838.26|19958.55|19838.55|19953.86|19833.86|10
1633382680000|2021-10-04 21:24:40|19957.86|19837.86|19959.68|19839.68|19960.76|19840.76|19957.86|19837.86|9
1633382690000|2021-10-04 21:24:50|19959.52|19839.52|19962.01|19842.01|19962.01|19842.01|19959.52|19839.52|10
1633382700000|2021-10-04 21:25:00|19962.38|19842.38|19964.66|19844.66|19964.66|19844.66|19962.38|19842.38|10
1633382710000|2021-10-04 21:25:10|19964.67|19844.67|19967.54|19847.54|19967.75|19847.75|19964.67|19844.67|10
1633382720000|2021-10-04 21:25:20|19967.85|19847.85|19968.48|19848.48|19969.28|19849.28|19967.85|19847.85|10
1633382730000|2021-10-04 21:25:30|19968.41|19848.41|19966.12|19846.12|19968.75|19848.75|19966.08|19846.08|9
1633382740000|2021-10-04 21:25:40|19965.75|19845.75|19965.01|19845.01|19965.75|19845.75|19963.51|19843.51|10
1633382750000|2021-10-04 21:25:50|19964.85|19844.85|19963.68|19843.68|19964.85|19844.85|19963.61|19843.61|9
1633382760000|2021-10-04 21:26:00|19963.72|19843.72|19965.55|19845.55|19965.55|19845.55|19963.72|19843.72|10
1633382770000|2021-10-04 21:26:10|19965.27|19845.27|19967.95|19847.95|19967.95|19847.95|19965.27|19845.27|9
1633382780000|2021-10-04 21:26:20|19966.83|19846.83|19968.02|19848.02|19968.02|19848.02|19966.81|19846.81|10
1633382790000|2021-10-04 21:26:30|19968.18|19848.18|19966.53|19846.53|19968.18|19848.18|19965.5|19845.5|10
1633382800000|2021-10-04 21:26:40|19966.36|19846.36|19963|19843|19966.36|19846.36|19963|19843|9
1633382810000|2021-10-04 21:26:50|19962.14|19842.14|19961.02|19841.02|19962.14|19842.14|19960.93|19840.93|10
1633382820000|2021-10-04 21:27:00|19960.57|19840.57|19959.74|19839.74|19961.23|19841.23|19959.09|19839.09|10
1633382830000|2021-10-04 21:27:10|19959.53|19839.53|19958.47|19838.47|19959.87|19839.87|19958.47|19838.47|10
1633382840000|2021-10-04 21:27:20|19958.81|19838.81|19956.74|19836.74|19959.45|19839.45|19956.74|19836.74|10
1633382850000|2021-10-04 21:27:30|19956.9|19836.9|19956.64|19836.64|19957.54|19837.54|19956.03|19836.03|10
1633382860000|2021-10-04 21:27:40|19956.18|19836.18|19955.7|19835.7|19956.18|19836.18|19955.2|19835.2|10
1633382870000|2021-10-04 21:27:50|19955.78|19835.78|19956.96|19836.96|19957.15|19837.15|19954.89|19834.89|10
1633382880000|2021-10-04 21:28:00|19956.69|19836.69|19957.09|19837.09|19958.06|19838.06|19956.69|19836.69|9
1633382890000|2021-10-04 21:28:10|19956.94|19836.94|19956.18|19836.18|19957.91|19837.91|19956.18|19836.18|10
1633382900000|2021-10-04 21:28:20|19955.93|19835.93|19956.23|19836.23|19957.29|19837.29|19955.93|19835.93|10
1633382910000|2021-10-04 21:28:30|19955.58|19835.58|19955.32|19835.32|19955.58|19835.58|19954.98|19834.98|9
1633382920000|2021-10-04 21:28:40|19955.62|19835.62|19955.54|19835.54|19956.26|19836.26|19955.15|19835.15|10
1633382930000|2021-10-04 21:28:50|19955.57|19835.57|19955.28|19835.28|19955.89|19835.89|19954.89|19834.89|9
1633382940000|2021-10-04 21:29:00|19955.35|19835.35|19950.38|19830.38|19955.35|19835.35|19950.38|19830.38|10
1633382950000|2021-10-04 21:29:10|19949.68|19829.68|19948.56|19828.56|19949.68|19829.68|19948.34|19828.34|10
1633382960000|2021-10-04 21:29:20|19948.64|19828.64|19950.51|19830.51|19950.51|19830.51|19946.85|19826.85|10
1633382970000|2021-10-04 21:29:30|19950.64|19830.64|19952.6|19832.6|19952.61|19832.61|19950.57|19830.57|10
1633382980000|2021-10-04 21:29:40|19951.75|19831.75|19952.38|19832.38|19952.38|19832.38|19951.43|19831.43|9
1633382990000|2021-10-04 21:29:50|19952.33|19832.33|19953.19|19833.19|19953.25|19833.25|19952.33|19832.33|10
1633383000000|2021-10-04 21:30:00|19953.29|19833.29|19953.75|19833.75|19954.73|19834.73|19952.76|19832.76|9
1633383010000|2021-10-04 21:30:10|19954.78|19834.78|19956.73|19836.73|19956.89|19836.89|19954.53|19834.53|9
1633383020000|2021-10-04 21:30:20|19956.51|19836.51|19956.41|19836.41|19957.13|19837.13|19956.11|19836.11|10
1633383030000|2021-10-04 21:30:30|19956.58|19836.58|19956.74|19836.74|19957.19|19837.19|19956.46|19836.46|6
1633383040000|2021-10-04 21:30:40|19956.55|19836.55|19957.54|19837.54|19957.54|19837.54|19956.12|19836.12|9
1633383050000|2021-10-04 21:30:50|19957.91|19837.91|19957.93|19837.93|19958.15|19838.15|19956.99|19836.99|9
1633383060000|2021-10-04 21:31:00|19958.27|19838.27|19960.09|19840.09|19960.09|19840.09|19958.27|19838.27|10
1633383070000|2021-10-04 21:31:10|19960.24|19840.24|19959.42|19839.42|19960.48|19840.48|19959.38|19839.38|9
1633383080000|2021-10-04 21:31:20|19959.59|19839.59|19960.62|19840.62|19960.67|19840.67|19959.59|19839.59|10
1633383090000|2021-10-04 21:31:30|19960.45|19840.45|19962.74|19842.74|19962.74|19842.74|19960.45|19840.45|10
1633383100000|2021-10-04 21:31:40|19962.52|19842.52|19963.04|19843.04|19963.83|19843.83|19962.52|19842.52|9
1633383110000|2021-10-04 21:31:50|19962.93|19842.93|19963.69|19843.69|19963.83|19843.83|19962.82|19842.82|9
1633383120000|2021-10-04 21:32:00|19963.52|19843.52|19964.48|19844.48|19965.38|19845.38|19963.52|19843.52|10
1633383130000|2021-10-04 21:32:10|19965.07|19845.07|19967.28|19847.28|19967.28|19847.28|19964.82|19844.82|9
1633383140000|2021-10-04 21:32:20|19967.16|19847.16|19967.14|19847.14|19967.57|19847.57|19966.99|19846.99|9
1633383150000|2021-10-04 21:32:30|19967.29|19847.29|19967.58|19847.58|19967.96|19847.96|19967.29|19847.29|10
1633383160000|2021-10-04 21:32:40|19967.02|19847.02|19966.68|19846.68|19967.59|19847.59|19966.68|19846.68|9
1633383170000|2021-10-04 21:32:50|19966.95|19846.95|19966.76|19846.76|19966.95|19846.95|19966.47|19846.47|9
1633383180000|2021-10-04 21:33:00|19966.14|19846.14|19965.98|19845.98|19966.87|19846.87|19965.84|19845.84|9
1633383190000|2021-10-04 21:33:10|19965.87|19845.87|19965.54|19845.54|19966.47|19846.47|19965.43|19845.43|10
1633383200000|2021-10-04 21:33:20|19965.39|19845.39|19964.63|19844.63|19965.8|19845.8|19964.56|19844.56|10
1633383210000|2021-10-04 21:33:30|19964.48|19844.48|19963.26|19843.26|19964.48|19844.48|19963.26|19843.26|9
1633383220000|2021-10-04 21:33:40|19963.32|19843.32|19963.02|19843.02|19963.32|19843.32|19962.48|19842.48|9
1633383230000|2021-10-04 21:33:50|19963|19843|19962.92|19842.92|19963.47|19843.47|19962.34|19842.34|10
1633383240000|2021-10-04 21:34:00|19962.44|19842.44|19964.53|19844.53|19964.91|19844.91|19962.44|19842.44|9
1633383250000|2021-10-04 21:34:10|19964.64|19844.64|19965.5|19845.5|19965.67|19845.67|19964.34|19844.34|9
1633383260000|2021-10-04 21:34:20|19965.07|19845.07|19965.7|19845.7|19965.73|19845.73|19965.07|19845.07|8
1633383270000|2021-10-04 21:34:30|19965.44|19845.44|19965.03|19845.03|19965.44|19845.44|19964.33|19844.33|10
1633383280000|2021-10-04 21:34:40|19965.2|19845.2|19964.09|19844.09|19965.51|19845.51|19964.09|19844.09|9
1633383290000|2021-10-04 21:34:50|19964.52|19844.52|19963.95|19843.95|19964.52|19844.52|19963.87|19843.87|9
1633383300000|2021-10-04 21:35:00|19963.93|19843.93|19963.07|19843.07|19964.63|19844.63|19963.07|19843.07|10
1633383310000|2021-10-04 21:35:10|19963.24|19843.24|19963.95|19843.95|19964.04|19844.04|19963.06|19843.06|10
1633383320000|2021-10-04 21:35:20|19963.36|19843.36|19961.81|19841.81|19964.08|19844.08|19961.81|19841.81|10
1633383330000|2021-10-04 21:35:30|19961.59|19841.59|19960.56|19840.56|19961.78|19841.78|19960.17|19840.17|10
1633383340000|2021-10-04 21:35:40|19960.58|19840.58|19960.82|19840.82|19961.16|19841.16|19960.21|19840.21|9
1633383350000|2021-10-04 21:35:50|19960.42|19840.42|19958.52|19838.52|19960.48|19840.48|19958.4|19838.4|10
1633383360000|2021-10-04 21:36:00|19958.94|19838.94|19958.54|19838.54|19959.15|19839.15|19958.54|19838.54|10
1633383370000|2021-10-04 21:36:10|19958.38|19838.38|19956|19836|19958.38|19838.38|19955.55|19835.55|10
1633383380000|2021-10-04 21:36:20|19955.72|19835.72|19957.27|19837.27|19957.27|19837.27|19955.72|19835.72|10
1633383390000|2021-10-04 21:36:30|19956.91|19836.91|19955.67|19835.67|19957.29|19837.29|19955.67|19835.67|10
1633383400000|2021-10-04 21:36:40|19956.1|19836.1|19952.02|19832.02|19957.44|19837.44|19952.02|19832.02|10
1633383410000|2021-10-04 21:36:50|19952.22|19832.22|19947.85|19827.85|19952.22|19832.22|19947.85|19827.85|10
1633383420000|2021-10-04 21:37:00|19947.5|19827.5|19948.15|19828.15|19948.15|19828.15|19946.89|19826.89|10
1633383430000|2021-10-04 21:37:10|19948.19|19828.19|19946.27|19826.27|19948.35|19828.35|19946.1|19826.1|9
1633383440000|2021-10-04 21:37:20|19946.25|19826.25|19944.96|19824.96|19946.59|19826.59|19944.57|19824.57|10
1633383450000|2021-10-04 21:37:30|19944.22|19824.22|19943.09|19823.09|19944.24|19824.24|19943.02|19823.02|10
1633383460000|2021-10-04 21:37:40|19943.07|19823.07|19941.93|19821.93|19943.07|19823.07|19941.93|19821.93|10
1633383470000|2021-10-04 21:37:50|19941.91|19821.91|19940.16|19820.16|19941.91|19821.91|19940.12|19820.12|10
1633383480000|2021-10-04 21:38:00|19940.63|19820.63|19938.63|19818.63|19940.63|19820.63|19938.4|19818.4|10
1633383490000|2021-10-04 21:38:10|19938.38|19818.38|19938.87|19818.87|19939.19|19819.19|19938.24|19818.24|10
1633383500000|2021-10-04 21:38:20|19939.41|19819.41|19938.64|19818.64|19939.41|19819.41|19938.64|19818.64|10
1633383510000|2021-10-04 21:38:30|19938.38|19818.38|19938.1|19818.1|19939.23|19819.23|19938.1|19818.1|10
1633383520000|2021-10-04 21:38:40|19938.14|19818.14|19938.36|19818.36|19938.48|19818.48|19938.14|19818.14|8
1633383530000|2021-10-04 21:38:50|19938.51|19818.51|19939|19819|19939.52|19819.52|19938.51|19818.51|6
1633383540000|2021-10-04 21:39:00|19938|19818|19935.58|19815.58|19938.25|19818.25|19935.31|19815.31|10
1633383550000|2021-10-04 21:39:10|19935.4|19815.4|19933.73|19813.73|19935.63|19815.63|19933.73|19813.73|10
1633383560000|2021-10-04 21:39:20|19933.56|19813.56|19933.58|19813.58|19933.79|19813.79|19933.2|19813.2|10
1633383570000|2021-10-04 21:39:30|19933.22|19813.22|19932.18|19812.18|19933.75|19813.75|19932.18|19812.18|10
1633383580000|2021-10-04 21:39:40|19932.25|19812.25|19927.2|19807.2|19932.25|19812.25|19927.2|19807.2|10
1633383590000|2021-10-04 21:39:50|19916.44|19796.44|19905.63|19785.63|19916.44|19796.44|19905.63|19785.63|10
1633383600000|2021-10-04 21:40:00|19898.21|19778.21|19861.97|19741.97|19898.21|19778.21|19861.97|19741.97|10
1633383610000|2021-10-04 21:40:10|19858.48|19738.48|19852.87|19732.87|19858.48|19738.48|19851.27|19731.27|10
1633383620000|2021-10-04 21:40:20|19853.67|19733.67|19866.81|19746.81|19867.1|19747.1|19853.67|19733.67|10
1633383630000|2021-10-04 21:40:30|19869.93|19749.93|19875.57|19755.57|19875.57|19755.57|19869.05|19749.05|10
1633383640000|2021-10-04 21:40:40|19876|19756|19876.93|19756.93|19876.94|19756.94|19876|19756|10
1633383650000|2021-10-04 21:40:50|19876.69|19756.69|19879.99|19759.99|19880.35|19760.35|19876.48|19756.48|10
1633383660000|2021-10-04 21:41:00|19879.41|19759.41|19880.15|19760.15|19880.15|19760.15|19879.16|19759.16|10
1633383670000|2021-10-04 21:41:10|19882.01|19762.01|19883.8|19763.8|19884.35|19764.35|19882.01|19762.01|10
1633383680000|2021-10-04 21:41:20|19883.89|19763.89|19891.74|19771.74|19892.15|19772.15|19883.89|19763.89|10
1633383690000|2021-10-04 21:41:30|19893.89|19773.89|19897.13|19777.13|19898.11|19778.11|19893.89|19773.89|10
1633383700000|2021-10-04 21:41:40|19896.69|19776.69|19896.74|19776.74|19897.05|19777.05|19896.42|19776.42|10
1633383710000|2021-10-04 21:41:50|19896.94|19776.94|19897.75|19777.75|19898.41|19778.41|19896.9|19776.9|10
1633383720000|2021-10-04 21:42:00|19897.86|19777.86|19901.56|19781.56|19901.56|19781.56|19897.78|19777.78|10
1633383730000|2021-10-04 21:42:10|19901.59|19781.59|19903.41|19783.41|19903.62|19783.62|19901.59|19781.59|10
1633383740000|2021-10-04 21:42:20|19903.33|19783.33|19905.54|19785.54|19905.54|19785.54|19903.22|19783.22|10
1633383750000|2021-10-04 21:42:30|19905.7|19785.7|19905.52|19785.52|19906.6|19786.6|19905.52|19785.52|10
1633383760000|2021-10-04 21:42:40|19905.73|19785.73|19908.07|19788.07|19908.07|19788.07|19905.73|19785.73|10
1633383770000|2021-10-04 21:42:50|19908.05|19788.05|19913.21|19793.21|19913.21|19793.21|19908.05|19788.05|10
1633383780000|2021-10-04 21:43:00|19913.49|19793.49|19914.79|19794.79|19914.79|19794.79|19913.49|19793.49|10
1633383790000|2021-10-04 21:43:10|19916.48|19796.48|19917.23|19797.23|19917.73|19797.73|19916.48|19796.48|9
1633383800000|2021-10-04 21:43:20|19917.21|19797.21|19918.54|19798.54|19918.96|19798.96|19916.5|19796.5|10
1633383810000|2021-10-04 21:43:30|19918.93|19798.93|19917.11|19797.11|19919.55|19799.55|19917.11|19797.11|10
1633383820000|2021-10-04 21:43:40|19917.16|19797.16|19915.6|19795.6|19917.16|19797.16|19914.53|19794.53|10
1633383830000|2021-10-04 21:43:50|19915.03|19795.03|19912.82|19792.82|19915.69|19795.69|19912.82|19792.82|10
1633383840000|2021-10-04 21:44:00|19912.01|19792.01|19904.12|19784.12|19912.01|19792.01|19904.12|19784.12|10
1633383850000|2021-10-04 21:44:10|19902.53|19782.53|19894.76|19774.76|19902.53|19782.53|19894.43|19774.43|10
1633383860000|2021-10-04 21:44:20|19894.6|19774.6|19890.85|19770.85|19894.6|19774.6|19889.7|19769.7|10
1633383870000|2021-10-04 21:44:30|19891.48|19771.48|19890.07|19770.07|19891.48|19771.48|19890.02|19770.02|10
1633383880000|2021-10-04 21:44:40|19890.6|19770.6|19893.3|19773.3|19893.3|19773.3|19890.6|19770.6|10
1633383890000|2021-10-04 21:44:50|19893.69|19773.69|19893.55|19773.55|19894.3|19774.3|19893.08|19773.08|9
1633383900000|2021-10-04 21:45:00|19894.18|19774.18|19892.76|19772.76|19894.18|19774.18|19891.05|19771.05|10
1633383910000|2021-10-04 21:45:10|19892.53|19772.53|19899.83|19779.83|19899.83|19779.83|19892.53|19772.53|10
1633383920000|2021-10-04 21:45:20|19900.78|19780.78|19904.93|19784.93|19906.69|19786.69|19900.78|19780.78|10
1633383930000|2021-10-04 21:45:30|19903.43|19783.43|19900.58|19780.58|19903.9|19783.9|19900.47|19780.47|10
1633383940000|2021-10-04 21:45:40|19902.17|19782.17|19902.92|19782.92|19903.24|19783.24|19902.03|19782.03|10
1633383950000|2021-10-04 21:45:50|19903.6|19783.6|19901.71|19781.71|19904.09|19784.09|19901.71|19781.71|10
1633383960000|2021-10-04 21:46:00|19901.93|19781.93|19903.48|19783.48|19903.58|19783.58|19901.16|19781.16|10
1633383970000|2021-10-04 21:46:10|19901.86|19781.86|19901.8|19781.8|19903.11|19783.11|19901.03|19781.03|10
1633383980000|2021-10-04 21:46:20|19902.34|19782.34|19902.97|19782.97|19903.21|19783.21|19902.12|19782.12|10
1633383990000|2021-10-04 21:46:30|19901.93|19781.93|19903.79|19783.79|19904.08|19784.08|19901.93|19781.93|10
1633384000000|2021-10-04 21:46:40|19903.88|19783.88|19904.28|19784.28|19904.93|19784.93|19903.58|19783.58|7
1633384010000|2021-10-04 21:46:50|19904.3|19784.3|19901.74|19781.74|19904.3|19784.3|19901.74|19781.74|10
1633384020000|2021-10-04 21:47:00|19900.67|19780.67|19889.02|19769.02|19900.67|19780.67|19888.38|19768.38|10
1633384030000|2021-10-04 21:47:10|19884.35|19764.35|19871.13|19751.13|19884.35|19764.35|19871.13|19751.13|10
1633384040000|2021-10-04 21:47:20|19869.29|19749.29|19863.87|19743.87|19869.29|19749.29|19863.87|19743.87|10
1633384050000|2021-10-04 21:47:30|19863.45|19743.45|19856.73|19736.73|19863.45|19743.45|19856.73|19736.73|10
1633384060000|2021-10-04 21:47:40|19856.08|19736.08|19854.83|19734.83|19856.15|19736.15|19853.53|19733.53|10
1633384070000|2021-10-04 21:47:50|19853.97|19733.97|19848.76|19728.76|19853.97|19733.97|19848.76|19728.76|10
1633384080000|2021-10-04 21:48:00|19848.05|19728.05|19843.55|19723.55|19848.05|19728.05|19843.55|19723.55|10
1633384090000|2021-10-04 21:48:10|19842.71|19722.71|19839.03|19719.03|19842.71|19722.71|19838.46|19718.46|10
1633384100000|2021-10-04 21:48:20|19838|19718|19850.92|19730.92|19850.92|19730.92|19837.81|19717.81|10
1633384110000|2021-10-04 21:48:30|19853.15|19733.15|19866.96|19746.96|19867.06|19747.06|19853.15|19733.15|10
1633384120000|2021-10-04 21:48:40|19867.75|19747.75|19874.45|19754.45|19875.65|19755.65|19867.75|19747.75|10
1633384130000|2021-10-04 21:48:50|19874.7|19754.7|19873.94|19753.94|19876.43|19756.43|19873.94|19753.94|10
1633384140000|2021-10-04 21:49:00|19873.28|19753.28|19871.05|19751.05|19873.28|19753.28|19870.45|19750.45|10
1633384150000|2021-10-04 21:49:10|19871.41|19751.41|19868.82|19748.82|19871.41|19751.41|19868.41|19748.41|10
1633384160000|2021-10-04 21:49:20|19868.38|19748.38|19867.77|19747.77|19868.38|19748.38|19867.41|19747.41|10
1633384170000|2021-10-04 21:49:30|19867.93|19747.93|19869.18|19749.18|19869.45|19749.45|19867.68|19747.68|10
1633384180000|2021-10-04 21:49:40|19869.84|19749.84|19871.97|19751.97|19873.42|19753.42|19869.84|19749.84|10
1633384190000|2021-10-04 21:49:50|19872.41|19752.41|19874.65|19754.65|19874.85|19754.85|19872.41|19752.41|10
1633384200000|2021-10-04 21:50:00|19874.06|19754.06|19875.41|19755.41|19875.41|19755.41|19872.91|19752.91|10
1633384210000|2021-10-04 21:50:10|19876.57|19756.57|19880.56|19760.56|19880.56|19760.56|19875.71|19755.71|10
1633384220000|2021-10-04 21:50:20|19881.01|19761.01|19885.35|19765.35|19885.75|19765.75|19881.01|19761.01|10
1633384230000|2021-10-04 21:50:30|19885.67|19765.67|19891.09|19771.09|19891.09|19771.09|19885.63|19765.63|9
1633384240000|2021-10-04 21:50:40|19891.74|19771.74|19891.32|19771.32|19892.69|19772.69|19891.32|19771.32|10
1633384250000|2021-10-04 21:50:50|19891.2|19771.2|19891.43|19771.43|19892.69|19772.69|19891.09|19771.09|10
1633384260000|2021-10-04 21:51:00|19891.58|19771.58|19890.83|19770.83|19893.07|19773.07|19890.83|19770.83|10
1633384270000|2021-10-04 21:51:10|19891.55|19771.55|19896.34|19776.34|19896.34|19776.34|19891.5|19771.5|10
1633384280000|2021-10-04 21:51:20|19896.42|19776.42|19902.2|19782.2|19902.2|19782.2|19896.42|19776.42|10
1633384290000|2021-10-04 21:51:30|19903.58|19783.58|19913.8|19793.8|19913.88|19793.88|19903.58|19783.58|10
1633384300000|2021-10-04 21:51:40|19919.15|19799.15|19931.1|19811.1|19931.1|19811.1|19917.72|19797.72|10
1633384310000|2021-10-04 21:51:50|19933.84|19813.84|19936|19816|19937.54|19817.54|19933.84|19813.84|10
1633384320000|2021-10-04 21:52:00|19936.79|19816.79|19938.14|19818.14|19938.14|19818.14|19935.74|19815.74|10
1633384330000|2021-10-04 21:52:10|19938.92|19818.92|19933.55|19813.55|19941.23|19821.23|19933.55|19813.55|10
1633384340000|2021-10-04 21:52:20|19933.3|19813.3|19925.8|19805.8|19933.3|19813.3|19925.8|19805.8|10
1633384350000|2021-10-04 21:52:30|19926.47|19806.47|19923.24|19803.24|19926.47|19806.47|19923.24|19803.24|10
1633384360000|2021-10-04 21:52:40|19923.76|19803.76|19924.95|19804.95|19924.95|19804.95|19922.66|19802.66|10
1633384370000|2021-10-04 21:52:50|19925.01|19805.01|19932.21|19812.21|19932.21|19812.21|19925.01|19805.01|10
1633384380000|2021-10-04 21:53:00|19932.39|19812.39|19930.7|19810.7|19932.92|19812.92|19930.7|19810.7|10
1633384390000|2021-10-04 21:53:10|19930.26|19810.26|19928.02|19808.02|19930.45|19810.45|19927.22|19807.22|10
1633384400000|2021-10-04 21:53:20|19928.26|19808.26|19928.59|19808.59|19928.75|19808.75|19927.27|19807.27|10
1633384410000|2021-10-04 21:53:30|19928.48|19808.48|19936.78|19816.78|19936.78|19816.78|19928.48|19808.48|10
1633384420000|2021-10-04 21:53:40|19937.18|19817.18|19937.87|19817.87|19937.92|19817.92|19937.04|19817.04|9
1633384430000|2021-10-04 21:53:50|19938.13|19818.13|19939.24|19819.24|19939.41|19819.41|19938.13|19818.13|9
1633384440000|2021-10-04 21:54:00|19939.05|19819.05|19939.55|19819.55|19940.33|19820.33|19939.05|19819.05|10
1633384450000|2021-10-04 21:54:10|19939.79|19819.79|19940.47|19820.47|19941.29|19821.29|19939.79|19819.79|9
1633384460000|2021-10-04 21:54:20|19940.32|19820.32|19940.47|19820.47|19940.97|19820.97|19940.32|19820.32|10
1633384470000|2021-10-04 21:54:30|19940.5|19820.5|19940.24|19820.24|19940.81|19820.81|19940.08|19820.08|9
1633384480000|2021-10-04 21:54:40|19939.95|19819.95|19939.73|19819.73|19940.9|19820.9|19939.37|19819.37|10
1633384490000|2021-10-04 21:54:50|19938.38|19818.38|19936.37|19816.37|19938.38|19818.38|19936.15|19816.15|9
1633384500000|2021-10-04 21:55:00|19936.5|19816.5|19933.65|19813.65|19936.5|19816.5|19933.65|19813.65|10
1633384510000|2021-10-04 21:55:10|19933.23|19813.23|19935.17|19815.17|19935.17|19815.17|19932.83|19812.83|9
1633384520000|2021-10-04 21:55:20|19934.91|19814.91|19938.12|19818.12|19938.12|19818.12|19934.91|19814.91|10
1633384530000|2021-10-04 21:55:30|19938.16|19818.16|19938.79|19818.79|19939.52|19819.52|19938.11|19818.11|10
1633384540000|2021-10-04 21:55:40|19938.51|19818.51|19940.01|19820.01|19940.01|19820.01|19938.51|19818.51|10
1633384550000|2021-10-04 21:55:50|19940.03|19820.03|19943.12|19823.12|19943.12|19823.12|19939.85|19819.85|10
1633384560000|2021-10-04 21:56:00|19946.03|19826.03|19947.98|19827.98|19948.5|19828.5|19945.89|19825.89|9
1633384570000|2021-10-04 21:56:10|19948.54|19828.54|19950.77|19830.77|19950.84|19830.84|19948.39|19828.39|10
1633384580000|2021-10-04 21:56:20|19950.74|19830.74|19949.99|19829.99|19950.74|19830.74|19949.07|19829.07|10
1633384590000|2021-10-04 21:56:30|19950.27|19830.27|19949.6|19829.6|19950.27|19830.27|19949.4|19829.4|9
1633384600000|2021-10-04 21:56:40|19949.63|19829.63|19958.1|19838.1|19958.1|19838.1|19949.63|19829.63|10
1633384610000|2021-10-04 21:56:50|19959.57|19839.57|19961.64|19841.64|19962.16|19842.16|19959.57|19839.57|10
1633384620000|2021-10-04 21:57:00|19962.76|19842.76|19956.98|19836.98|19962.76|19842.76|19956.6|19836.6|10
1633384630000|2021-10-04 21:57:10|19956.09|19836.09|19958.21|19838.21|19958.21|19838.21|19956.07|19836.07|10
1633384640000|2021-10-04 21:57:20|19958.02|19838.02|19960.61|19840.61|19960.61|19840.61|19958.02|19838.02|10
1633384650000|2021-10-04 21:57:30|19960.95|19840.95|19962.38|19842.38|19962.38|19842.38|19960.85|19840.85|10
1633384660000|2021-10-04 21:57:40|19962.37|19842.37|19963.45|19843.45|19964.89|19844.89|19962.09|19842.09|10
1633384670000|2021-10-04 21:57:50|19963.07|19843.07|19960.01|19840.01|19963.07|19843.07|19960.01|19840.01|10
1633384680000|2021-10-04 21:58:00|19960.58|19840.58|19958.04|19838.04|19960.58|19840.58|19957.31|19837.31|10
1633384690000|2021-10-04 21:58:10|19957.87|19837.87|19955.56|19835.56|19958.05|19838.05|19955.56|19835.56|9
1633384700000|2021-10-04 21:58:20|19955.21|19835.21|19953.67|19833.67|19956.29|19836.29|19953.38|19833.38|10
1633384710000|2021-10-04 21:58:30|19953.27|19833.27|19950.52|19830.52|19953.48|19833.48|19950.52|19830.52|10
1633384720000|2021-10-04 21:58:40|19950.21|19830.21|19950.4|19830.4|19950.93|19830.93|19950.21|19830.21|9
1633384730000|2021-10-04 21:58:50|19949.07|19829.07|19948.64|19828.64|19949.9|19829.9|19948.21|19828.21|10
1633384740000|2021-10-04 21:59:00|19948.4|19828.4|19949.65|19829.65|19949.65|19829.65|19948.4|19828.4|10
1633384750000|2021-10-04 21:59:10|19949.76|19829.76|19954.1|19834.1|19954.1|19834.1|19949.75|19829.75|10
1633384760000|2021-10-04 21:59:20|19954.09|19834.09|19956.73|19836.73|19956.79|19836.79|19954.09|19834.09|10
1633384770000|2021-10-04 21:59:30|19956.31|19836.31|19956.05|19836.05|19956.31|19836.31|19955.39|19835.39|9
1633384780000|2021-10-04 21:59:40|19955.49|19835.49|19953.6|19833.6|19955.49|19835.49|19953.57|19833.57|10
1633384790000|2021-10-04 21:59:50|19953.26|19833.26|19954.62|19834.62|19954.62|19834.62|19952.92|19832.92|10
1633384800000|2021-10-04 22:00:00|19954.82|19834.82|19954.11|19834.11|19955.21|19835.21|19954.11|19834.11|10
1633384810000|2021-10-04 22:00:10|19953.57|19833.57|19953.04|19833.04|19954.1|19834.1|19952.77|19832.77|10
1633384820000|2021-10-04 22:00:20|19952.22|19832.22|19959.13|19839.13|19959.13|19839.13|19951.85|19831.85|10
1633384830000|2021-10-04 22:00:30|19958.87|19838.87|19966.17|19846.17|19966.17|19846.17|19958.87|19838.87|10
1633384840000|2021-10-04 22:00:40|19965.94|19845.94|19976.85|19856.85|19976.85|19856.85|19965.94|19845.94|10
1633384850000|2021-10-04 22:00:50|19978.74|19858.74|19983.84|19863.84|19983.84|19863.84|19978.74|19858.74|9
1633384860000|2021-10-04 22:01:00|19984.73|19864.73|19991.71|19871.71|19992.61|19872.61|19984.73|19864.73|10
1633384870000|2021-10-04 22:01:10|19993.14|19873.14|19998.74|19878.74|19998.74|19878.74|19993.14|19873.14|10
1633384880000|2021-10-04 22:01:20|19999.4|19879.4|19998.72|19878.72|20000.24|19880.24|19997.95|19877.95|10
1633384890000|2021-10-04 22:01:30|19998.71|19878.71|19997.8|19877.8|19999.36|19879.36|19997.74|19877.74|10
1633384900000|2021-10-04 22:01:40|19997.99|19877.99|19999.58|19879.58|19999.58|19879.58|19997.04|19877.04|10
1633384910000|2021-10-04 22:01:50|19997.83|19877.83|19996.58|19876.58|19999.44|19879.44|19996.28|19876.28|10
1633384920000|2021-10-04 22:02:00|19996.59|19876.59|19996.19|19876.19|19996.98|19876.98|19996.19|19876.19|10
1633384930000|2021-10-04 22:02:10|19996.34|19876.34|19997.72|19877.72|19997.72|19877.72|19995.81|19875.81|10
1633384940000|2021-10-04 22:02:20|19998.23|19878.23|20001.99|19881.99|20001.99|19881.99|19998.23|19878.23|10
1633384950000|2021-10-04 22:02:30|20000.55|19880.55|19999.85|19879.85|20001.45|19881.45|19999.38|19879.38|10
1633384960000|2021-10-04 22:02:40|19999.81|19879.81|19994.34|19874.34|19999.81|19879.81|19994.34|19874.34|10
1633384970000|2021-10-04 22:02:50|19993.88|19873.88|19987.07|19867.07|19993.88|19873.88|19985.89|19865.89|10
1633384980000|2021-10-04 22:03:00|19985.95|19865.95|19979.91|19859.91|19985.95|19865.95|19979.91|19859.91|10
1633384990000|2021-10-04 22:03:10|19977.88|19857.88|19978.66|19858.66|19978.79|19858.79|19977.17|19857.17|10
1633385000000|2021-10-04 22:03:20|19978.38|19858.38|19977.21|19857.21|19978.38|19858.38|19977.21|19857.21|10
1633385010000|2021-10-04 22:03:30|19977.36|19857.36|19974.34|19854.34|19977.36|19857.36|19974.34|19854.34|10
1633385020000|2021-10-04 22:03:40|19973.43|19853.43|19973.14|19853.14|19973.43|19853.43|19972.64|19852.64|10
1633385030000|2021-10-04 22:03:50|19973.31|19853.31|19972.85|19852.85|19973.31|19853.31|19970.98|19850.98|10
1633385040000|2021-10-04 22:04:00|19972.81|19852.81|19966.38|19846.38|19972.81|19852.81|19966.38|19846.38|10
1633385050000|2021-10-04 22:04:10|19965.45|19845.45|19954.51|19834.51|19965.45|19845.45|19954.51|19834.51|10
1633385060000|2021-10-04 22:04:20|19955.09|19835.09|19950.11|19830.11|19955.09|19835.09|19950.11|19830.11|10
1633385070000|2021-10-04 22:04:30|19948.04|19828.04|19944.57|19824.57|19948.21|19828.21|19944.57|19824.57|10
1633385080000|2021-10-04 22:04:40|19943.12|19823.12|19941.27|19821.27|19943.12|19823.12|19941.27|19821.27|10
1633385090000|2021-10-04 22:04:50|19940.88|19820.88|19939.27|19819.27|19941|19821|19939.27|19819.27|10
1633385100000|2021-10-04 22:05:00|19939.25|19819.25|19938.43|19818.43|19939.76|19819.76|19937.83|19817.83|10
1633385110000|2021-10-04 22:05:10|19938.48|19818.48|19936.9|19816.9|19938.71|19818.71|19936.9|19816.9|10
1633385120000|2021-10-04 22:05:20|19937.35|19817.35|19941.58|19821.58|19941.58|19821.58|19937.35|19817.35|10
1633385130000|2021-10-04 22:05:30|19942.14|19822.14|19945.99|19825.99|19946.07|19826.07|19942.14|19822.14|10
1633385140000|2021-10-04 22:05:40|19946.18|19826.18|19948.31|19828.31|19948.31|19828.31|19946.18|19826.18|10
1633385150000|2021-10-04 22:05:50|19949.31|19829.31|19954.26|19834.26|19954.26|19834.26|19949.31|19829.31|10
1633385160000|2021-10-04 22:06:00|19954.52|19834.52|19955.26|19835.26|19955.26|19835.26|19952.88|19832.88|10
1633385170000|2021-10-04 22:06:10|19955.34|19835.34|19952.29|19832.29|19955.81|19835.81|19952.29|19832.29|10
1633385180000|2021-10-04 22:06:20|19951.43|19831.43|19945.73|19825.73|19952.86|19832.86|19945.73|19825.73|10
1633385190000|2021-10-04 22:06:30|19945.52|19825.52|19934.65|19814.65|19945.52|19825.52|19934.65|19814.65|10
1633385200000|2021-10-04 22:06:40|19934.2|19814.2|19932.68|19812.68|19935.18|19815.18|19932.68|19812.68|10
1633385210000|2021-10-04 22:06:50|19933.52|19813.52|19928.14|19808.14|19933.52|19813.52|19928.14|19808.14|10
1633385220000|2021-10-04 22:07:00|19926.82|19806.82|19925.89|19805.89|19926.82|19806.82|19925.01|19805.01|10
1633385230000|2021-10-04 22:07:10|19926.22|19806.22|19926.72|19806.72|19927.62|19807.62|19926.22|19806.22|10
1633385240000|2021-10-04 22:07:20|19926.8|19806.8|19916.4|19796.4|19926.8|19806.8|19916.15|19796.15|10
1633385250000|2021-10-04 22:07:30|19913.93|19793.93|19914.67|19794.67|19914.67|19794.67|19913.09|19793.09|10
1633385260000|2021-10-04 22:07:40|19914.74|19794.74|19917.54|19797.54|19917.54|19797.54|19914.5|19794.5|10
1633385270000|2021-10-04 22:07:50|19917.89|19797.89|19924.34|19804.34|19924.34|19804.34|19917.37|19797.37|10
1633385280000|2021-10-04 22:08:00|19924.54|19804.54|19937.19|19817.19|19937.19|19817.19|19924.54|19804.54|10
1633385290000|2021-10-04 22:08:10|19936.63|19816.63|19931.01|19811.01|19937.52|19817.52|19930.52|19810.52|10
1633385300000|2021-10-04 22:08:20|19929.14|19809.14|19922.17|19802.17|19929.76|19809.76|19922.17|19802.17|10
1633385310000|2021-10-04 22:08:30|19922.24|19802.24|19925.65|19805.65|19925.65|19805.65|19919.48|19799.48|10
1633385320000|2021-10-04 22:08:40|19924.97|19804.97|19927.21|19807.21|19927.21|19807.21|19923.79|19803.79|10
1633385330000|2021-10-04 22:08:50|19927.33|19807.33|19931.03|19811.03|19932.26|19812.26|19927.33|19807.33|10
1633385340000|2021-10-04 22:09:00|19932.21|19812.21|19933.03|19813.03|19933.74|19813.74|19932.21|19812.21|9
1633385350000|2021-10-04 22:09:10|19933.63|19813.63|19933|19813|19933.77|19813.77|19932.25|19812.25|10
1633385360000|2021-10-04 22:09:20|19933.2|19813.2|19930.4|19810.4|19933.22|19813.22|19930.14|19810.14|10
1633385370000|2021-10-04 22:09:30|19930.11|19810.11|19930.95|19810.95|19931.38|19811.38|19929.94|19809.94|10
1633385380000|2021-10-04 22:09:40|19931.31|19811.31|19931.95|19811.95|19931.95|19811.95|19930.15|19810.15|10
1633385390000|2021-10-04 22:09:50|19932.42|19812.42|19936.49|19816.49|19937.71|19817.71|19932.42|19812.42|10
1633385400000|2021-10-04 22:10:00|19937.86|19817.86|19940.17|19820.17|19940.17|19820.17|19937.86|19817.86|9
1633385410000|2021-10-04 22:10:10|19939.89|19819.89|19939.31|19819.31|19939.89|19819.89|19938.64|19818.64|10
1633385420000|2021-10-04 22:10:20|19938.8|19818.8|19937.25|19817.25|19938.8|19818.8|19936.81|19816.81|9
1633385430000|2021-10-04 22:10:30|19936.85|19816.85|19929.92|19809.92|19937.78|19817.78|19929.8|19809.8|10
1633385440000|2021-10-04 22:10:40|19930.03|19810.03|19932.13|19812.13|19932.28|19812.28|19930.03|19810.03|10
1633385450000|2021-10-04 22:10:50|19931.12|19811.12|19932.14|19812.14|19932.14|19812.14|19929.9|19809.9|10
1633385460000|2021-10-04 22:11:00|19932.32|19812.32|19933.05|19813.05|19933.3|19813.3|19931.3|19811.3|10
1633385470000|2021-10-04 22:11:10|19931.98|19811.98|19931.89|19811.89|19932.21|19812.21|19931.46|19811.46|9
1633385480000|2021-10-04 22:11:20|19931.9|19811.9|19931.21|19811.21|19932.28|19812.28|19930.59|19810.59|10
1633385490000|2021-10-04 22:11:30|19931.31|19811.31|19929.92|19809.92|19931.31|19811.31|19929.54|19809.54|9
1633385500000|2021-10-04 22:11:40|19929.93|19809.93|19931.58|19811.58|19931.87|19811.87|19929.93|19809.93|10
1633385510000|2021-10-04 22:11:50|19932.5|19812.5|19933.94|19813.94|19933.94|19813.94|19932.15|19812.15|10
1633385520000|2021-10-04 22:12:00|19933.45|19813.45|19930.17|19810.17|19933.45|19813.45|19929.01|19809.01|10
1633385530000|2021-10-04 22:12:10|19928.99|19808.99|19925.48|19805.48|19928.99|19808.99|19925.46|19805.46|10
1633385540000|2021-10-04 22:12:20|19924.82|19804.82|19925.33|19805.33|19926.66|19806.66|19924.73|19804.73|10
1633385550000|2021-10-04 22:12:30|19924.7|19804.7|19922.05|19802.05|19925.36|19805.36|19922.05|19802.05|10
1633385560000|2021-10-04 22:12:40|19922.2|19802.2|19921.36|19801.36|19922.2|19802.2|19921.36|19801.36|7
1633385570000|2021-10-04 22:12:50|19921.61|19801.61|19922.97|19802.97|19922.97|19802.97|19920.76|19800.76|9
1633385580000|2021-10-04 22:13:00|19922.73|19802.73|19920.71|19800.71|19922.99|19802.99|19920.29|19800.29|10
1633385590000|2021-10-04 22:13:10|19919.92|19799.92|19916.58|19796.58|19919.92|19799.92|19916.3|19796.3|10
1633385600000|2021-10-04 22:13:20|19916.48|19796.48|19916.03|19796.03|19916.54|19796.54|19916.03|19796.03|8
1633385610000|2021-10-04 22:13:30|19916.08|19796.08|19914.43|19794.43|19916.31|19796.31|19914.43|19794.43|10
1633385620000|2021-10-04 22:13:40|19914.56|19794.56|19907.25|19787.25|19914.56|19794.56|19907.25|19787.25|10
1633385630000|2021-10-04 22:13:50|19907.41|19787.41|19903.78|19783.78|19907.41|19787.41|19903.78|19783.78|10
1633385640000|2021-10-04 22:14:00|19902.01|19782.01|19899.63|19779.63|19903.53|19783.53|19899.63|19779.63|10
1633385650000|2021-10-04 22:14:10|19898.69|19778.69|19890.87|19770.87|19898.69|19778.69|19890.87|19770.87|10
1633385660000|2021-10-04 22:14:20|19890.74|19770.74|19889.03|19769.03|19891.54|19771.54|19888.83|19768.83|10
1633385670000|2021-10-04 22:14:30|19888.61|19768.61|19889.55|19769.55|19889.72|19769.72|19888.4|19768.4|10
1633385680000|2021-10-04 22:14:40|19889.6|19769.6|19886.81|19766.81|19889.6|19769.6|19886.69|19766.69|10
1633385690000|2021-10-04 22:14:50|19887.47|19767.47|19893.09|19773.09|19893.09|19773.09|19887.47|19767.47|10
1633385700000|2021-10-04 22:15:00|19893.1|19773.1|19896.8|19776.8|19896.8|19776.8|19892.44|19772.44|10
1633385710000|2021-10-04 22:15:10|19897.04|19777.04|19901.81|19781.81|19901.81|19781.81|19897.04|19777.04|10
1633385720000|2021-10-04 22:15:20|19901.95|19781.95|19903.53|19783.53|19905.72|19785.72|19901.95|19781.95|10
1633385730000|2021-10-04 22:15:30|19903.76|19783.76|19906.52|19786.52|19906.52|19786.52|19903.57|19783.57|10
1633385740000|2021-10-04 22:15:40|19906.17|19786.17|19910.85|19790.85|19910.85|19790.85|19906.17|19786.17|10
1633385750000|2021-10-04 22:15:50|19911.12|19791.12|19917.1|19797.1|19917.1|19797.1|19911.12|19791.12|10
1633385760000|2021-10-04 22:16:00|19917.14|19797.14|19918.23|19798.23|19918.23|19798.23|19916.35|19796.35|10
1633385770000|2021-10-04 22:16:10|19918.4|19798.4|19923.78|19803.78|19923.78|19803.78|19918.02|19798.02|10
1633385780000|2021-10-04 22:16:20|19923.51|19803.51|19923.64|19803.64|19923.78|19803.78|19922.9|19802.9|10
1633385790000|2021-10-04 22:16:30|19923.4|19803.4|19923.63|19803.63|19923.89|19803.89|19923.4|19803.4|8
1633385800000|2021-10-04 22:16:40|19923.64|19803.64|19924.25|19804.25|19924.59|19804.59|19923.64|19803.64|10
1633385810000|2021-10-04 22:16:50|19924.51|19804.51|19924.4|19804.4|19925.01|19805.01|19922.67|19802.67|10
1633385820000|2021-10-04 22:17:00|19925.05|19805.05|19924.42|19804.42|19925.27|19805.27|19924.42|19804.42|10
1633385830000|2021-10-04 22:17:10|19924.39|19804.39|19925.23|19805.23|19925.92|19805.92|19924.18|19804.18|9
1633385840000|2021-10-04 22:17:20|19924.82|19804.82|19923.62|19803.62|19924.87|19804.87|19923.24|19803.24|10
1633385850000|2021-10-04 22:17:30|19923.11|19803.11|19913.07|19793.07|19923.11|19803.11|19912.9|19792.9|10
1633385860000|2021-10-04 22:17:40|19910.79|19790.79|19908.6|19788.6|19911.54|19791.54|19908.6|19788.6|10
1633385870000|2021-10-04 22:17:50|19907.9|19787.9|19903.43|19783.43|19907.9|19787.9|19902.82|19782.82|10
1633385880000|2021-10-04 22:18:00|19903.56|19783.56|19897.94|19777.94|19904.03|19784.03|19897.94|19777.94|10
1633385890000|2021-10-04 22:18:10|19896.59|19776.59|19895.15|19775.15|19896.71|19776.71|19894.94|19774.94|10
1633385900000|2021-10-04 22:18:20|19895.32|19775.32|19893.6|19773.6|19895.54|19775.54|19892.73|19772.73|10
1633385910000|2021-10-04 22:18:30|19893.95|19773.95|19894.84|19774.84|19895.25|19775.25|19893.95|19773.95|10
1633385920000|2021-10-04 22:18:40|19894.53|19774.53|19894.72|19774.72|19894.82|19774.82|19893.24|19773.24|10
1633385930000|2021-10-04 22:18:50|19894.51|19774.51|19892.14|19772.14|19894.7|19774.7|19892.14|19772.14|10
1633385940000|2021-10-04 22:19:00|19892.04|19772.04|19890|19770|19892.69|19772.69|19890|19770|10
1633385950000|2021-10-04 22:19:10|19889.84|19769.84|19894.2|19774.2|19894.2|19774.2|19889.84|19769.84|10
1633385960000|2021-10-04 22:19:20|19893.6|19773.6|19894.75|19774.75|19895.44|19775.44|19893.34|19773.34|10
1633385970000|2021-10-04 22:19:30|19895.17|19775.17|19894.95|19774.95|19895.41|19775.41|19894.22|19774.22|10
1633385980000|2021-10-04 22:19:40|19895.14|19775.14|19894.75|19774.75|19895.19|19775.19|19894.55|19774.55|10
1633385990000|2021-10-04 22:19:50|19894.68|19774.68|19894.05|19774.05|19894.95|19774.95|19893.89|19773.89|10
1633386000000|2021-10-04 22:20:00|19893.52|19773.52|19891.57|19771.57|19893.52|19773.52|19891.57|19771.57|10
1633386010000|2021-10-04 22:20:10|19891.84|19771.84|19895.83|19775.83|19895.83|19775.83|19890.92|19770.92|10
1633386020000|2021-10-04 22:20:20|19896.45|19776.45|19896.5|19776.5|19896.98|19776.98|19895.22|19775.22|10
1633386030000|2021-10-04 22:20:30|19896.25|19776.25|19899.55|19779.55|19899.55|19779.55|19896.2|19776.2|10
1633386040000|2021-10-04 22:20:40|19899.74|19779.74|19902.9|19782.9|19902.9|19782.9|19899.74|19779.74|10
1633386050000|2021-10-04 22:20:50|19902.14|19782.14|19902.26|19782.26|19903.5|19783.5|19902.14|19782.14|10
1633386060000|2021-10-04 22:21:00|19902.95|19782.95|19903.69|19783.69|19905.26|19785.26|19902.95|19782.95|10
1633386070000|2021-10-04 22:21:10|19904.11|19784.11|19906.28|19786.28|19906.4|19786.4|19904.11|19784.11|8
1633386080000|2021-10-04 22:21:20|19906.19|19786.19|19906.68|19786.68|19907.02|19787.02|19906.19|19786.19|10
1633386090000|2021-10-04 22:21:30|19906.95|19786.95|19906.36|19786.36|19906.95|19786.95|19905.85|19785.85|9
1633386100000|2021-10-04 22:21:40|19905.25|19785.25|19904.63|19784.63|19905.29|19785.29|19904.28|19784.28|9
1633386110000|2021-10-04 22:21:50|19904.61|19784.61|19902.93|19782.93|19904.86|19784.86|19902.89|19782.89|10
1633386120000|2021-10-04 22:22:00|19902.66|19782.66|19901.3|19781.3|19902.89|19782.89|19901.3|19781.3|10
1633386130000|2021-10-04 22:22:10|19902.08|19782.08|19902.77|19782.77|19902.77|19782.77|19901.24|19781.24|9
1633386140000|2021-10-04 22:22:20|19902.29|19782.29|19900.72|19780.72|19902.29|19782.29|19900.72|19780.72|10
1633386150000|2021-10-04 22:22:30|19900.49|19780.49|19900.77|19780.77|19900.85|19780.85|19900.49|19780.49|10
1633386160000|2021-10-04 22:22:40|19900.47|19780.47|19902.75|19782.75|19902.75|19782.75|19899.73|19779.73|10
1633386170000|2021-10-04 22:22:50|19903.31|19783.31|19904.74|19784.74|19904.82|19784.82|19903.31|19783.31|10
1633386180000|2021-10-04 22:23:00|19905.01|19785.01|19906.36|19786.36|19906.4|19786.4|19905.01|19785.01|10
1633386190000|2021-10-04 22:23:10|19905.4|19785.4|19904.69|19784.69|19906.38|19786.38|19904.36|19784.36|10
1633386200000|2021-10-04 22:23:20|19904.54|19784.54|19903.3|19783.3|19904.86|19784.86|19902.52|19782.52|10
1633386210000|2021-10-04 22:23:30|19904.09|19784.09|19907.29|19787.29|19907.29|19787.29|19904.09|19784.09|10
1633386220000|2021-10-04 22:23:40|19906.64|19786.64|19909.77|19789.77|19909.77|19789.77|19906.64|19786.64|10
1633386230000|2021-10-04 22:23:50|19909.74|19789.74|19915.15|19795.15|19915.15|19795.15|19909.55|19789.55|10
1633386240000|2021-10-04 22:24:00|19916.13|19796.13|19918.26|19798.26|19918.5|19798.5|19916.13|19796.13|9
1633386250000|2021-10-04 22:24:10|19917.75|19797.75|19917.85|19797.85|19918.51|19798.51|19917.75|19797.75|10
1633386260000|2021-10-04 22:24:20|19918.02|19798.02|19919.24|19799.24|19919.24|19799.24|19918.02|19798.02|10
1633386270000|2021-10-04 22:24:30|19919.44|19799.44|19920.61|19800.61|19920.61|19800.61|19919.4|19799.4|10
1633386280000|2021-10-04 22:24:40|19920.88|19800.88|19921.78|19801.78|19922.6|19802.6|19920.88|19800.88|10
1633386290000|2021-10-04 22:24:50|19921.62|19801.62|19921.72|19801.72|19922.8|19802.8|19921.62|19801.62|10
1633386300000|2021-10-04 22:25:00|19921.81|19801.81|19921.28|19801.28|19922.67|19802.67|19921.28|19801.28|10
1633386310000|2021-10-04 22:25:10|19921.18|19801.18|19921.37|19801.37|19921.51|19801.51|19920.86|19800.86|8
1633386320000|2021-10-04 22:25:20|19921.43|19801.43|19920.14|19800.14|19921.43|19801.43|19920.14|19800.14|10
1633386330000|2021-10-04 22:25:30|19919.86|19799.86|19918.36|19798.36|19920.01|19800.01|19918.33|19798.33|10
1633386340000|2021-10-04 22:25:40|19917.52|19797.52|19917.34|19797.34|19917.71|19797.71|19916.75|19796.75|9
1633386350000|2021-10-04 22:25:50|19916.99|19796.99|19915.92|19795.92|19916.99|19796.99|19915.92|19795.92|9
1633386360000|2021-10-04 22:26:00|19915.7|19795.7|19910.55|19790.55|19915.7|19795.7|19910.54|19790.54|10
1633386370000|2021-10-04 22:26:10|19910.33|19790.33|19909.52|19789.52|19910.33|19790.33|19909.18|19789.18|10
1633386380000|2021-10-04 22:26:20|19909.94|19789.94|19907.07|19787.07|19909.94|19789.94|19906.82|19786.82|10
1633386390000|2021-10-04 22:26:30|19907.19|19787.19|19907.1|19787.1|19907.49|19787.49|19906.84|19786.84|9
1633386400000|2021-10-04 22:26:40|19906.72|19786.72|19906.52|19786.52|19907.51|19787.51|19906.52|19786.52|10
1633386410000|2021-10-04 22:26:50|19905.82|19785.82|19906.35|19786.35|19907.04|19787.04|19905.73|19785.73|10
1633386420000|2021-10-04 22:27:00|19906.97|19786.97|19909.08|19789.08|19909.08|19789.08|19906.74|19786.74|10
1633386430000|2021-10-04 22:27:10|19909.41|19789.41|19911.58|19791.58|19911.58|19791.58|19909.41|19789.41|10
1633386440000|2021-10-04 22:27:20|19911.46|19791.46|19913.85|19793.85|19913.85|19793.85|19911.28|19791.28|9
1633386450000|2021-10-04 22:27:30|19913.84|19793.84|19914.61|19794.61|19914.61|19794.61|19913.84|19793.84|7
1633386460000|2021-10-04 22:27:40|19914.63|19794.63|19914.38|19794.38|19914.83|19794.83|19914.38|19794.38|9
1633386470000|2021-10-04 22:27:50|19914.4|19794.4|19915.38|19795.38|19915.38|19795.38|19913.97|19793.97|10
1633386480000|2021-10-04 22:28:00|19915.18|19795.18|19910.86|19790.86|19915.18|19795.18|19910.28|19790.28|10
1633386490000|2021-10-04 22:28:10|19911.56|19791.56|19908.3|19788.3|19911.56|19791.56|19908.3|19788.3|10
1633386500000|2021-10-04 22:28:20|19908.24|19788.24|19904.55|19784.55|19908.35|19788.35|19904.55|19784.55|10
1633386510000|2021-10-04 22:28:30|19905.07|19785.07|19902.69|19782.69|19905.07|19785.07|19902.53|19782.53|10
1633386520000|2021-10-04 22:28:40|19903.23|19783.23|19902.02|19782.02|19903.23|19783.23|19901.45|19781.45|10
1633386530000|2021-10-04 22:28:50|19901.93|19781.93|19902.17|19782.17|19902.69|19782.69|19901.31|19781.31|10
1633386540000|2021-10-04 22:29:00|19902|19782|19899.96|19779.96|19902|19782|19899.96|19779.96|10
1633386550000|2021-10-04 22:29:10|19899.77|19779.77|19900.42|19780.42|19900.42|19780.42|19899.3|19779.3|10
1633386560000|2021-10-04 22:29:20|19900.54|19780.54|19902.32|19782.32|19902.66|19782.66|19900.54|19780.54|10
1633386570000|2021-10-04 22:29:30|19902.07|19782.07|19900.32|19780.32|19902.07|19782.07|19900.15|19780.15|10
1633386580000|2021-10-04 22:29:40|19900.44|19780.44|19904.35|19784.35|19904.35|19784.35|19900.27|19780.27|10
1633386590000|2021-10-04 22:29:50|19903.53|19783.53|19905.94|19785.94|19905.94|19785.94|19903.53|19783.53|10
1633386600000|2021-10-04 22:30:00|19905.87|19785.87|19905.05|19785.05|19906.18|19786.18|19905.05|19785.05|10
1633386610000|2021-10-04 22:30:10|19904.82|19784.82|19908.71|19788.71|19908.71|19788.71|19903.7|19783.7|10
1633386620000|2021-10-04 22:30:20|19908.94|19788.94|19911.25|19791.25|19911.46|19791.46|19908.94|19788.94|10
1633386630000|2021-10-04 22:30:30|19911.23|19791.23|19911.43|19791.43|19911.68|19791.68|19910.9|19790.9|10
1633386640000|2021-10-04 22:30:40|19911.25|19791.25|19911.87|19791.87|19912.32|19792.32|19911.05|19791.05|10
1633386650000|2021-10-04 22:30:50|19911.44|19791.44|19911.42|19791.42|19911.44|19791.44|19910.56|19790.56|10
1633386660000|2021-10-04 22:31:00|19911.19|19791.19|19911.55|19791.55|19911.62|19791.62|19909.6|19789.6|10
1633386670000|2021-10-04 22:31:10|19912.09|19792.09|19918.06|19798.06|19918.06|19798.06|19911.86|19791.86|10
1633386680000|2021-10-04 22:31:20|19918.55|19798.55|19923.96|19803.96|19923.96|19803.96|19918.18|19798.18|10
1633386690000|2021-10-04 22:31:30|19924.24|19804.24|19927.42|19807.42|19927.42|19807.42|19924.24|19804.24|10
1633386700000|2021-10-04 22:31:40|19926.8|19806.8|19930.44|19810.44|19930.56|19810.56|19926.8|19806.8|10
1633386710000|2021-10-04 22:31:50|19930.86|19810.86|19932.16|19812.16|19932.42|19812.42|19930.86|19810.86|10
1633386720000|2021-10-04 22:32:00|19932.84|19812.84|19933.58|19813.58|19934.46|19814.46|19932.84|19812.84|9
1633386730000|2021-10-04 22:32:10|19933.69|19813.69|19933.59|19813.59|19933.71|19813.71|19932.77|19812.77|10
1633386740000|2021-10-04 22:32:20|19933.46|19813.46|19933.06|19813.06|19933.46|19813.46|19932.23|19812.23|9
1633386750000|2021-10-04 22:32:30|19932.59|19812.59|19936.28|19816.28|19936.47|19816.47|19932.59|19812.59|10
1633386760000|2021-10-04 22:32:40|19935.76|19815.76|19938.02|19818.02|19938.02|19818.02|19935.76|19815.76|9
1633386770000|2021-10-04 22:32:50|19937.86|19817.86|19940.26|19820.26|19940.5|19820.5|19937.86|19817.86|10
1633386780000|2021-10-04 22:33:00|19940.65|19820.65|19942.92|19822.92|19943.16|19823.16|19940.38|19820.38|10
1633386790000|2021-10-04 22:33:10|19943.1|19823.1|19943.27|19823.27|19943.27|19823.27|19941.76|19821.76|10
1633386800000|2021-10-04 22:33:20|19943.5|19823.5|19943.33|19823.33|19943.5|19823.5|19943.01|19823.01|10
1633386810000|2021-10-04 22:33:30|19943.65|19823.65|19941.46|19821.46|19944.93|19824.93|19941.46|19821.46|10
1633386820000|2021-10-04 22:33:40|19941.47|19821.47|19937.54|19817.54|19941.47|19821.47|19937.54|19817.54|10
1633386830000|2021-10-04 22:33:50|19938.33|19818.33|19936.95|19816.95|19938.33|19818.33|19936.95|19816.95|8
1633386840000|2021-10-04 22:34:00|19936.76|19816.76|19933.82|19813.82|19936.78|19816.78|19933.33|19813.33|10
1633386850000|2021-10-04 22:34:10|19931.42|19811.42|19930.01|19810.01|19931.6|19811.6|19930.01|19810.01|10
1633386860000|2021-10-04 22:34:20|19929.94|19809.94|19927.36|19807.36|19930.08|19810.08|19926.54|19806.54|10
1633386870000|2021-10-04 22:34:30|19926.88|19806.88|19926.96|19806.96|19927.19|19807.19|19926.42|19806.42|10
1633386880000|2021-10-04 22:34:40|19926.34|19806.34|19921.5|19801.5|19926.34|19806.34|19921.11|19801.11|10
1633386890000|2021-10-04 22:34:50|19920.45|19800.45|19911.97|19791.97|19920.45|19800.45|19911.97|19791.97|10
1633386900000|2021-10-04 22:35:00|19912.52|19792.52|19908.11|19788.11|19912.52|19792.52|19907.99|19787.99|10
1633386910000|2021-10-04 22:35:10|19907.41|19787.41|19900.74|19780.74|19907.41|19787.41|19900.74|19780.74|10
1633386920000|2021-10-04 22:35:20|19900.38|19780.38|19898.41|19778.41|19901.36|19781.36|19898.41|19778.41|10
1633386930000|2021-10-04 22:35:30|19898.28|19778.28|19894.47|19774.47|19898.28|19778.28|19894.47|19774.47|10
1633386940000|2021-10-04 22:35:40|19893.28|19773.28|19891.57|19771.57|19893.46|19773.46|19891.56|19771.56|10
1633386950000|2021-10-04 22:35:50|19891.4|19771.4|19896|19776|19896|19776|19890.54|19770.54|10
1633386960000|2021-10-04 22:36:00|19896.57|19776.57|19894.21|19774.21|19897.09|19777.09|19894.21|19774.21|10
1633386970000|2021-10-04 22:36:10|19894.73|19774.73|19895.45|19775.45|19895.66|19775.66|19894.34|19774.34|10
1633386980000|2021-10-04 22:36:20|19895.63|19775.63|19893.93|19773.93|19895.63|19775.63|19893.93|19773.93|10
1633386990000|2021-10-04 22:36:30|19893.72|19773.72|19889.67|19769.67|19894.16|19774.16|19889.67|19769.67|10
1633387000000|2021-10-04 22:36:40|19889.68|19769.68|19885.8|19765.8|19889.68|19769.68|19885.57|19765.57|10
1633387010000|2021-10-04 22:36:50|19885.25|19765.25|19886.17|19766.17|19886.17|19766.17|19883.83|19763.83|10
1633387020000|2021-10-04 22:37:00|19886.4|19766.4|19888.99|19768.99|19888.99|19768.99|19885.72|19765.72|10
1633387030000|2021-10-04 22:37:10|19888.76|19768.76|19889.02|19769.02|19889.02|19769.02|19887.76|19767.76|9
1633387040000|2021-10-04 22:37:20|19888.85|19768.85|19889.2|19769.2|19890.93|19770.93|19888.82|19768.82|10
1633387050000|2021-10-04 22:37:30|19888.94|19768.94|19885.98|19765.98|19888.94|19768.94|19885.57|19765.57|10
1633387060000|2021-10-04 22:37:40|19886.08|19766.08|19884.5|19764.5|19887.42|19767.42|19884.5|19764.5|10
1633387070000|2021-10-04 22:37:50|19884.31|19764.31|19884.27|19764.27|19885.95|19765.95|19883.86|19763.86|10
1633387080000|2021-10-04 22:38:00|19884.77|19764.77|19885.41|19765.41|19885.47|19765.47|19883.95|19763.95|8
1633387090000|2021-10-04 22:38:10|19885.59|19765.59|19886.98|19766.98|19887.05|19767.05|19885.59|19765.59|9
1633387100000|2021-10-04 22:38:20|19888|19768|19891.14|19771.14|19891.14|19771.14|19887.61|19767.61|10
1633387110000|2021-10-04 22:38:30|19890.36|19770.36|19887.83|19767.83|19891.11|19771.11|19887.52|19767.52|9
1633387120000|2021-10-04 22:38:40|19887.48|19767.48|19887.99|19767.99|19887.99|19767.99|19887.32|19767.32|7
1633387130000|2021-10-04 22:38:50|19887.77|19767.77|19893.85|19773.85|19893.85|19773.85|19887.77|19767.77|10
1633387140000|2021-10-04 22:39:00|19893.97|19773.97|19897.56|19777.56|19897.56|19777.56|19893.97|19773.97|10
1633387150000|2021-10-04 22:39:10|19897.57|19777.57|19898.78|19778.78|19899.29|19779.29|19897.47|19777.47|9
1633387160000|2021-10-04 22:39:20|19898.89|19778.89|19899.78|19779.78|19900.14|19780.14|19898.89|19778.89|10
1633387170000|2021-10-04 22:39:30|19899.97|19779.97|19902.51|19782.51|19902.51|19782.51|19899.57|19779.57|10
1633387180000|2021-10-04 22:39:40|19902.66|19782.66|19904.23|19784.23|19904.28|19784.28|19902.48|19782.48|10
1633387190000|2021-10-04 22:39:50|19903.8|19783.8|19904.91|19784.91|19904.91|19784.91|19903.65|19783.65|8
1633387200000|2021-10-04 22:40:00|19904.55|19784.55|19906.3|19786.3|19906.3|19786.3|19904.47|19784.47|10
1633387210000|2021-10-04 22:40:10|19906.12|19786.12|19905.7|19785.7|19906.12|19786.12|19904.05|19784.05|10
1633387220000|2021-10-04 22:40:20|19905.9|19785.9|19906.38|19786.38|19906.9|19786.9|19905.55|19785.55|10
1633387230000|2021-10-04 22:40:30|19906.29|19786.29|19907.69|19787.69|19907.69|19787.69|19906.29|19786.29|10
1633387240000|2021-10-04 22:40:40|19907.82|19787.82|19907.86|19787.86|19908.07|19788.07|19907.68|19787.68|8
1633387250000|2021-10-04 22:40:50|19908.33|19788.33|19910.31|19790.31|19910.36|19790.36|19907.88|19787.88|10
1633387260000|2021-10-04 22:41:00|19910.32|19790.32|19912.5|19792.5|19912.5|19792.5|19909.72|19789.72|10
1633387270000|2021-10-04 22:41:10|19912.67|19792.67|19918.61|19798.61|19918.61|19798.61|19912.67|19792.67|10
1633387280000|2021-10-04 22:41:20|19918.81|19798.81|19922.04|19802.04|19922.04|19802.04|19918.81|19798.81|10
1633387290000|2021-10-04 22:41:30|19922.52|19802.52|19922.36|19802.36|19922.52|19802.52|19921.77|19801.77|9
1633387300000|2021-10-04 22:41:40|19923.21|19803.21|19922.59|19802.59|19923.28|19803.28|19921.76|19801.76|10
1633387310000|2021-10-04 22:41:50|19922.14|19802.14|19924.03|19804.03|19924.34|19804.34|19921.8|19801.8|10
1633387320000|2021-10-04 22:42:00|19924.3|19804.3|19922.68|19802.68|19924.3|19804.3|19922.68|19802.68|10
1633387330000|2021-10-04 22:42:10|19922.3|19802.3|19918.32|19798.32|19922.3|19802.3|19918.32|19798.32|9
1633387340000|2021-10-04 22:42:20|19917.39|19797.39|19917.19|19797.19|19917.9|19797.9|19916.89|19796.89|8
1633387350000|2021-10-04 22:42:30|19917.05|19797.05|19919.37|19799.37|19919.37|19799.37|19917.05|19797.05|10
1633387360000|2021-10-04 22:42:40|19919.38|19799.38|19911.56|19791.56|19919.52|19799.52|19911.56|19791.56|10
1633387370000|2021-10-04 22:42:50|19910.49|19790.49|19904.93|19784.93|19910.49|19790.49|19904.81|19784.81|10
1633387380000|2021-10-04 22:43:00|19904.08|19784.08|19902.53|19782.53|19904.08|19784.08|19902.52|19782.52|10
1633387390000|2021-10-04 22:43:10|19902.48|19782.48|19897.28|19777.28|19902.92|19782.92|19897.28|19777.28|10
1633387400000|2021-10-04 22:43:20|19897.23|19777.23|19889.27|19769.27|19897.23|19777.23|19889.27|19769.27|9
1633387410000|2021-10-04 22:43:30|19888.68|19768.68|19883.14|19763.14|19888.68|19768.68|19882.77|19762.77|10
1633387420000|2021-10-04 22:43:40|19882.69|19762.69|19879.09|19759.09|19882.69|19762.69|19878.88|19758.88|9
1633387430000|2021-10-04 22:43:50|19879.51|19759.51|19879.22|19759.22|19879.88|19759.88|19878.46|19758.46|10
1633387440000|2021-10-04 22:44:00|19880.26|19760.26|19879.26|19759.26|19880.26|19760.26|19878.33|19758.33|10
1633387450000|2021-10-04 22:44:10|19879.34|19759.34|19880.73|19760.73|19880.88|19760.88|19877.98|19757.98|9
1633387460000|2021-10-04 22:44:20|19880.68|19760.68|19876.53|19756.53|19880.68|19760.68|19876.53|19756.53|10
1633387470000|2021-10-04 22:44:30|19875.13|19755.13|19862.1|19742.1|19875.13|19755.13|19862.1|19742.1|10
1633387480000|2021-10-04 22:44:40|19862.06|19742.06|19858.76|19738.76|19862.06|19742.06|19858.76|19738.76|10
1633387490000|2021-10-04 22:44:50|19857.77|19737.77|19854.63|19734.63|19857.77|19737.77|19854.63|19734.63|10
1633387500000|2021-10-04 22:45:00|19855.24|19735.24|19860.2|19740.2|19860.2|19740.2|19855.24|19735.24|10
1633387510000|2021-10-04 22:45:10|19860.16|19740.16|19862.75|19742.75|19862.75|19742.75|19860.16|19740.16|10
1633387520000|2021-10-04 22:45:20|19863.5|19743.5|19864.54|19744.54|19864.74|19744.74|19862.42|19742.42|10
1633387530000|2021-10-04 22:45:30|19865.33|19745.33|19867.17|19747.17|19867.33|19747.33|19865.08|19745.08|10
1633387540000|2021-10-04 22:45:40|19867.21|19747.21|19866.46|19746.46|19867.5|19747.5|19866.19|19746.19|10
1633387550000|2021-10-04 22:45:50|19860.74|19740.74|19862.87|19742.87|19863.45|19743.45|19860.74|19740.74|10
1633387560000|2021-10-04 22:46:00|19862.86|19742.86|19858.77|19738.77|19862.86|19742.86|19858.53|19738.53|10
1633387570000|2021-10-04 22:46:10|19858.62|19738.62|19858.24|19738.24|19858.83|19738.83|19857.6|19737.6|10
1633387580000|2021-10-04 22:46:20|19856.78|19736.78|19859.73|19739.73|19859.86|19739.86|19856.78|19736.78|10
1633387590000|2021-10-04 22:46:30|19860.16|19740.16|19862.6|19742.6|19862.67|19742.67|19859.88|19739.88|10
1633387600000|2021-10-04 22:46:40|19862.72|19742.72|19860.27|19740.27|19862.72|19742.72|19860.27|19740.27|8
1633387610000|2021-10-04 22:46:50|19860.61|19740.61|19851.66|19731.66|19860.66|19740.66|19851.66|19731.66|10
1633387620000|2021-10-04 22:47:00|19850.2|19730.2|19844.57|19724.57|19850.2|19730.2|19844.57|19724.57|10
1633387630000|2021-10-04 22:47:10|19842.58|19722.58|19841.16|19721.16|19842.58|19722.58|19840.25|19720.25|10
1633387640000|2021-10-04 22:47:20|19841.02|19721.02|19830.34|19710.34|19841.02|19721.02|19830.34|19710.34|10
1633387650000|2021-10-04 22:47:30|19830.21|19710.21|19825.54|19705.54|19830.21|19710.21|19825.54|19705.54|10
1633387660000|2021-10-04 22:47:40|19823.59|19703.59|19819.95|19699.95|19823.8|19703.8|19819.95|19699.95|10
1633387670000|2021-10-04 22:47:50|19818.87|19698.87|19819.59|19699.59|19819.59|19699.59|19816.4|19696.4|9
1633387680000|2021-10-04 22:48:00|19819.95|19699.95|19823.28|19703.28|19823.28|19703.28|19819.25|19699.25|10
1633387690000|2021-10-04 22:48:10|19823.08|19703.08|19828.72|19708.72|19828.72|19708.72|19822.55|19702.55|10
1633387700000|2021-10-04 22:48:20|19829.47|19709.47|19833.99|19713.99|19833.99|19713.99|19829.47|19709.47|10
1633387710000|2021-10-04 22:48:30|19834.37|19714.37|19837.21|19717.21|19837.21|19717.21|19834.37|19714.37|10
1633387720000|2021-10-04 22:48:40|19837.33|19717.33|19835.37|19715.37|19837.33|19717.33|19834.26|19714.26|10
1633387730000|2021-10-04 22:48:50|19835.16|19715.16|19838.32|19718.32|19838.32|19718.32|19834.76|19714.76|10
1633387740000|2021-10-04 22:49:00|19838.35|19718.35|19845.22|19725.22|19845.22|19725.22|19837.87|19717.87|10
1633387750000|2021-10-04 22:49:10|19844.87|19724.87|19850.09|19730.09|19850.09|19730.09|19844.87|19724.87|10
1633387760000|2021-10-04 22:49:20|19850.31|19730.31|19851.74|19731.74|19851.74|19731.74|19850.31|19730.31|9
1633387770000|2021-10-04 22:49:30|19851.54|19731.54|19853.23|19733.23|19853.23|19733.23|19851.39|19731.39|10
1633387780000|2021-10-04 22:49:40|19853.43|19733.43|19857.09|19737.09|19857.33|19737.33|19853.43|19733.43|10
1633387790000|2021-10-04 22:49:50|19857.78|19737.78|19859.73|19739.73|19860.22|19740.22|19857.78|19737.78|9
1633387800000|2021-10-04 22:50:00|19859.91|19739.91|19857.97|19737.97|19860.57|19740.57|19857.47|19737.47|10
1633387810000|2021-10-04 22:50:10|19857.98|19737.98|19858.4|19738.4|19858.4|19738.4|19857.06|19737.06|10
1633387820000|2021-10-04 22:50:20|19858.27|19738.27|19860.92|19740.92|19860.92|19740.92|19858.27|19738.27|9
1633387830000|2021-10-04 22:50:30|19861.09|19741.09|19862.18|19742.18|19862.44|19742.44|19861.03|19741.03|10
1633387840000|2021-10-04 22:50:40|19862.43|19742.43|19864.11|19744.11|19864.11|19744.11|19861.75|19741.75|10
1633387850000|2021-10-04 22:50:50|19864.18|19744.18|19863.98|19743.98|19864.39|19744.39|19863.52|19743.52|10
1633387860000|2021-10-04 22:51:00|19863.73|19743.73|19864.86|19744.86|19865.63|19745.63|19863.39|19743.39|10
1633387870000|2021-10-04 22:51:10|19865.13|19745.13|19866.97|19746.97|19866.97|19746.97|19865.13|19745.13|10
1633387880000|2021-10-04 22:51:20|19866.86|19746.86|19867.75|19747.75|19868.16|19748.16|19866.86|19746.86|9
1633387890000|2021-10-04 22:51:30|19867.94|19747.94|19880.12|19760.12|19880.12|19760.12|19867.94|19747.94|10
1633387900000|2021-10-04 22:51:40|19880.24|19760.24|19881.72|19761.72|19881.72|19761.72|19878.92|19758.92|10
1633387910000|2021-10-04 22:51:50|19881.71|19761.71|19886.86|19766.86|19886.99|19766.99|19881.51|19761.51|10
1633387920000|2021-10-04 22:52:00|19887.11|19767.11|19885.26|19765.26|19887.88|19767.88|19885.26|19765.26|10
1633387930000|2021-10-04 22:52:10|19885.47|19765.47|19885.81|19765.81|19885.82|19765.82|19885.04|19765.04|10
1633387940000|2021-10-04 22:52:20|19884.74|19764.74|19887.38|19767.38|19887.38|19767.38|19884.74|19764.74|10
1633387950000|2021-10-04 22:52:30|19887.33|19767.33|19888.02|19768.02|19888.02|19768.02|19886.01|19766.01|10
1633387960000|2021-10-04 22:52:40|19888.59|19768.59|19891.56|19771.56|19891.67|19771.67|19888.59|19768.59|10
1633387970000|2021-10-04 22:52:50|19891.37|19771.37|19891.1|19771.1|19892.42|19772.42|19891.09|19771.09|10
1633387980000|2021-10-04 22:53:00|19890.52|19770.52|19890.66|19770.66|19890.9|19770.9|19889.73|19769.73|10
1633387990000|2021-10-04 22:53:10|19890.92|19770.92|19891.52|19771.52|19891.78|19771.78|19890.92|19770.92|10
1633388000000|2021-10-04 22:53:20|19891.81|19771.81|19896.26|19776.26|19896.26|19776.26|19891.81|19771.81|10
1633388010000|2021-10-04 22:53:30|19896.66|19776.66|19898.48|19778.48|19898.49|19778.49|19896.66|19776.66|10
1633388020000|2021-10-04 22:53:40|19898.63|19778.63|19899.31|19779.31|19900.12|19780.12|19898.51|19778.51|10
1633388030000|2021-10-04 22:53:50|19900.09|19780.09|19899.07|19779.07|19900.09|19780.09|19898.08|19778.08|10
1633388040000|2021-10-04 22:54:00|19899.95|19779.95|19902.22|19782.22|19902.22|19782.22|19899.95|19779.95|10
1633388050000|2021-10-04 22:54:10|19902.67|19782.67|19902.8|19782.8|19904.05|19784.05|19902.67|19782.67|10
1633388060000|2021-10-04 22:54:20|19904.07|19784.07|19903.9|19783.9|19904.83|19784.83|19903.35|19783.35|10
1633388070000|2021-10-04 22:54:30|19904.35|19784.35|19904.66|19784.66|19905.85|19785.85|19904.35|19784.35|10
1633388080000|2021-10-04 22:54:40|19904.44|19784.44|19903.63|19783.63|19904.62|19784.62|19903.63|19783.63|10
1633388090000|2021-10-04 22:54:50|19902.35|19782.35|19903.07|19783.07|19903.07|19783.07|19902.35|19782.35|9
1633388100000|2021-10-04 22:55:00|19903.12|19783.12|19901.01|19781.01|19903.12|19783.12|19901.01|19781.01|9
1633388110000|2021-10-04 22:55:10|19901.15|19781.15|19901.99|19781.99|19903.09|19783.09|19901.15|19781.15|9
1633388120000|2021-10-04 22:55:20|19902.03|19782.03|19903.77|19783.77|19903.79|19783.79|19901.76|19781.76|8
1633388130000|2021-10-04 22:55:30|19904.13|19784.13|19909.8|19789.8|19909.8|19789.8|19904.13|19784.13|10
1633388140000|2021-10-04 22:55:40|19909.86|19789.86|19912.5|19792.5|19913.07|19793.07|19909.6|19789.6|10
1633388150000|2021-10-04 22:55:50|19912.61|19792.61|19912.4|19792.4|19912.99|19792.99|19912.35|19792.35|10
1633388160000|2021-10-04 22:56:00|19912.6|19792.6|19914.5|19794.5|19915.04|19795.04|19912.6|19792.6|9
1633388170000|2021-10-04 22:56:10|19915.21|19795.21|19913.46|19793.46|19915.21|19795.21|19913.36|19793.36|10
1633388180000|2021-10-04 22:56:20|19912.77|19792.77|19907.99|19787.99|19912.77|19792.77|19907.99|19787.99|10
1633388190000|2021-10-04 22:56:30|19907.96|19787.96|19907.36|19787.36|19908.54|19788.54|19907.07|19787.07|10
1633388200000|2021-10-04 22:56:40|19905.37|19785.37|19902.01|19782.01|19905.65|19785.65|19902.01|19782.01|10
1633388210000|2021-10-04 22:56:50|19901.01|19781.01|19899.8|19779.8|19901.47|19781.47|19899.8|19779.8|10
1633388220000|2021-10-04 22:57:00|19900.09|19780.09|19897.86|19777.86|19900.17|19780.17|19897.86|19777.86|10
1633388230000|2021-10-04 22:57:10|19897.76|19777.76|19898.16|19778.16|19898.8|19778.8|19897.35|19777.35|9
1633388240000|2021-10-04 22:57:20|19898.41|19778.41|19899.79|19779.79|19899.79|19779.79|19896.96|19776.96|10
1633388250000|2021-10-04 22:57:30|19900.62|19780.62|19904.04|19784.04|19904.04|19784.04|19900.58|19780.58|10
1633388260000|2021-10-04 22:57:40|19903.94|19783.94|19911.17|19791.17|19911.17|19791.17|19903.94|19783.94|10
1633388270000|2021-10-04 22:57:50|19912.01|19792.01|19912.97|19792.97|19912.97|19792.97|19911.72|19791.72|9
1633388280000|2021-10-04 22:58:00|19913.25|19793.25|19912.83|19792.83|19913.53|19793.53|19912.28|19792.28|10
1633388290000|2021-10-04 22:58:10|19912.4|19792.4|19912.56|19792.56|19913.48|19793.48|19911.41|19791.41|10
1633388300000|2021-10-04 22:58:20|19912.89|19792.89|19908.97|19788.97|19912.89|19792.89|19908.97|19788.97|10
1633388310000|2021-10-04 22:58:30|19908.33|19788.33|19908.28|19788.28|19909|19789|19908.15|19788.15|9
1633388320000|2021-10-04 22:58:40|19908.61|19788.61|19909.21|19789.21|19909.61|19789.61|19908.21|19788.21|10
1633388330000|2021-10-04 22:58:50|19909.15|19789.15|19907.93|19787.93|19909.15|19789.15|19907.93|19787.93|10
1633388340000|2021-10-04 22:59:00|19907.98|19787.98|19910.4|19790.4|19910.4|19790.4|19907.95|19787.95|10
1633388350000|2021-10-04 22:59:10|19910.61|19790.61|19911.05|19791.05|19911.23|19791.23|19910.61|19790.61|10
1633388360000|2021-10-04 22:59:20|19911.34|19791.34|19910.29|19790.29|19911.34|19791.34|19910.29|19790.29|9
1633388370000|2021-10-04 22:59:30|19910.67|19790.67|19910.63|19790.63|19911.16|19791.16|19910.45|19790.45|8
1633388380000|2021-10-04 22:59:40|19911.35|19791.35|19912.28|19792.28|19912.28|19792.28|19910.77|19790.77|10
1633388390000|2021-10-04 22:59:50|19912.18|19792.18|19911.16|19791.16|19912.18|19792.18|19910.78|19790.78|9
1633388400000|2021-10-04 23:00:00|19910.6|19790.6|19906.94|19786.94|19910.6|19790.6|19906.94|19786.94|10
1633388410000|2021-10-04 23:00:10|19906.25|19786.25|19905.9|19785.9|19906.72|19786.72|19905.9|19785.9|10
1633388420000|2021-10-04 23:00:20|19905.84|19785.84|19905.49|19785.49|19905.84|19785.84|19904.87|19784.87|10
1633388430000|2021-10-04 23:00:30|19905.55|19785.55|19907.24|19787.24|19907.24|19787.24|19905.55|19785.55|10
1633388440000|2021-10-04 23:00:40|19906.52|19786.52|19904.77|19784.77|19906.52|19786.52|19904.56|19784.56|10
1633388450000|2021-10-04 23:00:50|19905.17|19785.17|19904.17|19784.17|19905.17|19785.17|19902.69|19782.69|10
1633388460000|2021-10-04 23:01:00|19903.7|19783.7|19907.18|19787.18|19907.18|19787.18|19903.7|19783.7|10
1633388470000|2021-10-04 23:01:10|19906.96|19786.96|19912.08|19792.08|19912.08|19792.08|19906.96|19786.96|8
1633388480000|2021-10-04 23:01:20|19912.6|19792.6|19919.75|19799.75|19920.18|19800.18|19912.6|19792.6|10
1633388490000|2021-10-04 23:01:30|19920.23|19800.23|19921.14|19801.14|19922.11|19802.11|19920.23|19800.23|10
1633388500000|2021-10-04 23:01:40|19922.04|19802.04|19926.98|19806.98|19926.98|19806.98|19922.04|19802.04|10
1633388510000|2021-10-04 23:01:50|19927.42|19807.42|19931.02|19811.02|19931.37|19811.37|19927.42|19807.42|10
1633388520000|2021-10-04 23:02:00|19931|19811|19936.6|19816.6|19936.6|19816.6|19931|19811|10
1633388530000|2021-10-04 23:02:10|19935.9|19815.9|19947.91|19827.91|19947.91|19827.91|19935.9|19815.9|10
1633388540000|2021-10-04 23:02:20|19948.31|19828.31|19956.31|19836.31|19956.31|19836.31|19948.04|19828.04|10
1633388550000|2021-10-04 23:02:30|19955.87|19835.87|19958.56|19838.56|19958.56|19838.56|19955.39|19835.39|10
1633388560000|2021-10-04 23:02:40|19959.43|19839.43|19966.17|19846.17|19966.62|19846.62|19959.43|19839.43|10
1633388570000|2021-10-04 23:02:50|19966.11|19846.11|19966.79|19846.79|19966.79|19846.79|19965.53|19845.53|10
1633388580000|2021-10-04 23:03:00|19966.91|19846.91|19970.02|19850.02|19971|19851|19966.91|19846.91|10
1633388590000|2021-10-04 23:03:10|19968.8|19848.8|19967.09|19847.09|19969.21|19849.21|19967.09|19847.09|10
1633388600000|2021-10-04 23:03:20|19967.02|19847.02|19967.08|19847.08|19967.93|19847.93|19966.71|19846.71|9
1633388610000|2021-10-04 23:03:30|19966.2|19846.2|19959.69|19839.69|19966.2|19846.2|19959.69|19839.69|10
1633388620000|2021-10-04 23:03:40|19960.47|19840.47|19960.31|19840.31|19961.21|19841.21|19959.31|19839.31|10
1633388630000|2021-10-04 23:03:50|19960.88|19840.88|19964.45|19844.45|19964.45|19844.45|19960.55|19840.55|10
1633388640000|2021-10-04 23:04:00|19964.82|19844.82|19967.09|19847.09|19967.27|19847.27|19964.66|19844.66|10
1633388650000|2021-10-04 23:04:10|19967.32|19847.32|19972.24|19852.24|19972.24|19852.24|19967.32|19847.32|9
1633388660000|2021-10-04 23:04:20|19972.31|19852.31|19973.43|19853.43|19974.92|19854.92|19972.31|19852.31|10
1633388670000|2021-10-04 23:04:30|19972.45|19852.45|19972.02|19852.02|19972.45|19852.45|19970.78|19850.78|10
1633388680000|2021-10-04 23:04:40|19972.65|19852.65|19973.62|19853.62|19973.62|19853.62|19971.79|19851.79|10
1633388690000|2021-10-04 23:04:50|19973.69|19853.69|19976.96|19856.96|19976.96|19856.96|19972.03|19852.03|10
1633388700000|2021-10-04 23:05:00|19977.71|19857.71|19983.75|19863.75|19983.75|19863.75|19977.71|19857.71|10
1633388710000|2021-10-04 23:05:10|19983.58|19863.58|19992.45|19872.45|19992.45|19872.45|19983.58|19863.58|10
1633388720000|2021-10-04 23:05:20|19991.75|19871.75|19988.13|19868.13|19992.96|19872.96|19988.13|19868.13|10
1633388730000|2021-10-04 23:05:30|19986.99|19866.99|19982.22|19862.22|19986.99|19866.99|19982.1|19862.1|10
1633388740000|2021-10-04 23:05:40|19981.8|19861.8|19976.14|19856.14|19981.8|19861.8|19976.14|19856.14|10
1633388750000|2021-10-04 23:05:50|19976.65|19856.65|19975.05|19855.05|19976.75|19856.75|19973.58|19853.58|10
1633388760000|2021-10-04 23:06:00|19974.82|19854.82|19974.87|19854.87|19975.78|19855.78|19974.82|19854.82|9
1633388770000|2021-10-04 23:06:10|19974.54|19854.54|19974.6|19854.6|19975.23|19855.23|19973.8|19853.8|9
1633388780000|2021-10-04 23:06:20|19976.22|19856.22|19973.9|19853.9|19976.28|19856.28|19973.9|19853.9|10
1633388790000|2021-10-04 23:06:30|19974.22|19854.22|19971.1|19851.1|19974.22|19854.22|19971.01|19851.01|10
1633388800000|2021-10-04 23:06:40|19971.8|19851.8|19968.8|19848.8|19972.19|19852.19|19968.8|19848.8|9
1633388810000|2021-10-04 23:06:50|19968.41|19848.41|19966.25|19846.25|19968.64|19848.64|19966.25|19846.25|10
1633388820000|2021-10-04 23:07:00|19965.12|19845.12|19960.88|19840.88|19965.12|19845.12|19960.75|19840.75|10
1633388830000|2021-10-04 23:07:10|19960.65|19840.65|19961.23|19841.23|19961.79|19841.79|19960.65|19840.65|10
1633388840000|2021-10-04 23:07:20|19962.05|19842.05|19962.38|19842.38|19962.44|19842.44|19962.05|19842.05|10
1633388850000|2021-10-04 23:07:30|19962.8|19842.8|19969.62|19849.62|19969.62|19849.62|19962.8|19842.8|10
1633388860000|2021-10-04 23:07:40|19969.63|19849.63|19968.34|19848.34|19972.27|19852.27|19968.34|19848.34|10
1633388870000|2021-10-04 23:07:50|19967.43|19847.43|19963.03|19843.03|19967.9|19847.9|19963.03|19843.03|10
1633388880000|2021-10-04 23:08:00|19962.69|19842.69|19961.77|19841.77|19962.79|19842.79|19961.7|19841.7|10
1633388890000|2021-10-04 23:08:10|19959.85|19839.85|19959.72|19839.72|19959.85|19839.85|19957.97|19837.97|10
1633388900000|2021-10-04 23:08:20|19959.15|19839.15|19963.85|19843.85|19963.85|19843.85|19958.28|19838.28|10
1633388910000|2021-10-04 23:08:30|19965.03|19845.03|19963.88|19843.88|19966.21|19846.21|19963.88|19843.88|10
1633388920000|2021-10-04 23:08:40|19963.96|19843.96|19959.04|19839.04|19963.96|19843.96|19959.04|19839.04|10
1633388930000|2021-10-04 23:08:50|19958.15|19838.15|19957.91|19837.91|19958.15|19838.15|19957.33|19837.33|9
1633388940000|2021-10-04 23:09:00|19958.69|19838.69|19957.98|19837.98|19958.82|19838.82|19957.45|19837.45|10
1633388950000|2021-10-04 23:09:10|19957.75|19837.75|19960.18|19840.18|19960.18|19840.18|19957.56|19837.56|10
1633388960000|2021-10-04 23:09:20|19959.69|19839.69|19958.68|19838.68|19960.64|19840.64|19958.68|19838.68|10
1633388970000|2021-10-04 23:09:30|19958.96|19838.96|19955.96|19835.96|19959.79|19839.79|19955.96|19835.96|10
1633388980000|2021-10-04 23:09:40|19956.03|19836.03|19955.1|19835.1|19956.62|19836.62|19954.87|19834.87|10
1633388990000|2021-10-04 23:09:50|19953.8|19833.8|19951.99|19831.99|19953.8|19833.8|19951.23|19831.23|10
1633389000000|2021-10-04 23:10:00|19950.8|19830.8|19953.32|19833.32|19953.45|19833.45|19950.52|19830.52|10
1633389010000|2021-10-04 23:10:10|19953.47|19833.47|19952.79|19832.79|19954.26|19834.26|19952.78|19832.78|9
1633389020000|2021-10-04 23:10:20|19953.51|19833.51|19953.35|19833.35|19954.48|19834.48|19953.35|19833.35|9
1633389030000|2021-10-04 23:10:30|19953.47|19833.47|19954.18|19834.18|19954.3|19834.3|19953.32|19833.32|8
1633389040000|2021-10-04 23:10:40|19954.74|19834.74|19954.26|19834.26|19954.83|19834.83|19953.97|19833.97|10
1633389050000|2021-10-04 23:10:50|19954.3|19834.3|19954.03|19834.03|19954.86|19834.86|19954.03|19834.03|10
1633389060000|2021-10-04 23:11:00|19953.95|19833.95|19953|19833|19954.17|19834.17|19952.79|19832.79|10
1633389070000|2021-10-04 23:11:10|19953.08|19833.08|19952.54|19832.54|19953.43|19833.43|19951.91|19831.91|10
1633389080000|2021-10-04 23:11:20|19952.96|19832.96|19957.71|19837.71|19957.71|19837.71|19952.96|19832.96|10
1633389090000|2021-10-04 23:11:30|19957.56|19837.56|19961.52|19841.52|19962.5|19842.5|19957.56|19837.56|10
1633389100000|2021-10-04 23:11:40|19961.59|19841.59|19962.95|19842.95|19963.51|19843.51|19960.98|19840.98|9
1633389110000|2021-10-04 23:11:50|19965.95|19845.95|19967.14|19847.14|19967.14|19847.14|19965.05|19845.05|10
1633389120000|2021-10-04 23:12:00|19967.01|19847.01|19967.96|19847.96|19967.96|19847.96|19966.75|19846.75|10
1633389130000|2021-10-04 23:12:10|19967.78|19847.78|19966.39|19846.39|19967.78|19847.78|19965.37|19845.37|10
1633389140000|2021-10-04 23:12:20|19966.37|19846.37|19969.83|19849.83|19969.84|19849.84|19965.98|19845.98|10
1633389150000|2021-10-04 23:12:30|19970.12|19850.12|19972.05|19852.05|19973.1|19853.1|19970.12|19850.12|10
1633389160000|2021-10-04 23:12:40|19972.89|19852.89|19976.38|19856.38|19976.38|19856.38|19972.89|19852.89|10
1633389170000|2021-10-04 23:12:50|19976.48|19856.48|19979.33|19859.33|19979.38|19859.38|19976.48|19856.48|10
1633389180000|2021-10-04 23:13:00|19977.33|19857.33|19978.01|19858.01|19978.71|19858.71|19977.33|19857.33|10
1633389190000|2021-10-04 23:13:10|19978.1|19858.1|19977.98|19857.98|19978.21|19858.21|19977.48|19857.48|10
1633389200000|2021-10-04 23:13:20|19979.8|19859.8|19977.42|19857.42|19979.8|19859.8|19977.42|19857.42|10
1633389210000|2021-10-04 23:13:30|19976.86|19856.86|19979.35|19859.35|19979.35|19859.35|19976.71|19856.71|10
1633389220000|2021-10-04 23:13:40|19979.66|19859.66|19978.3|19858.3|19980.35|19860.35|19978.3|19858.3|10
1633389230000|2021-10-04 23:13:50|19977.77|19857.77|19977.9|19857.9|19978.04|19858.04|19975.89|19855.89|10
1633389240000|2021-10-04 23:14:00|19977.72|19857.72|19985.37|19865.37|19985.37|19865.37|19977.33|19857.33|10
1633389250000|2021-10-04 23:14:10|19985.38|19865.38|19988.52|19868.52|19989.74|19869.74|19985.15|19865.15|10
1633389260000|2021-10-04 23:14:20|19988.69|19868.69|19990.01|19870.01|19990.28|19870.28|19988.69|19868.69|10
1633389270000|2021-10-04 23:14:30|19988.88|19868.88|19985.4|19865.4|19989.05|19869.05|19984.61|19864.61|10
1633389280000|2021-10-04 23:14:40|19982.65|19862.65|19985.89|19865.89|19985.89|19865.89|19982.32|19862.32|10
1633389290000|2021-10-04 23:14:50|19986.34|19866.34|19992.72|19872.72|19992.72|19872.72|19986.34|19866.34|10
1633389300000|2021-10-04 23:15:00|19993.08|19873.08|19997.69|19877.69|19997.69|19877.69|19993.08|19873.08|10
1633389310000|2021-10-04 23:15:10|19997.97|19877.97|20005.16|19885.16|20005.16|19885.16|19997.97|19877.97|10
1633389320000|2021-10-04 23:15:20|20006.17|19886.17|20036.42|19916.42|20036.42|19916.42|20006.17|19886.17|10
1633389330000|2021-10-04 23:15:30|20038.03|19918.03|20053.24|19933.24|20053.24|19933.24|20038.03|19918.03|10
1633389340000|2021-10-04 23:15:40|20054.62|19934.62|20058.93|19938.93|20058.93|19938.93|20054.21|19934.21|10
1633389350000|2021-10-04 23:15:50|20063.39|19943.39|20064.68|19944.68|20065.65|19945.65|20063.35|19943.35|10
1633389360000|2021-10-04 23:16:00|20064.41|19944.41|20060.12|19940.12|20064.41|19944.41|20060.12|19940.12|10
1633389370000|2021-10-04 23:16:10|20058.62|19938.62|20056.2|19936.2|20059.02|19939.02|20056.2|19936.2|10
1633389380000|2021-10-04 23:16:20|20054.71|19934.71|20050.03|19930.03|20054.71|19934.71|20049.44|19929.44|10
1633389390000|2021-10-04 23:16:30|20049.63|19929.63|20043.2|19923.2|20049.63|19929.63|20043.2|19923.2|10
1633389400000|2021-10-04 23:16:40|20043.95|19923.95|20042.02|19922.02|20043.95|19923.95|20041.75|19921.75|10
1633389410000|2021-10-04 23:16:50|20041.93|19921.93|20036.87|19916.87|20041.93|19921.93|20036.87|19916.87|10
1633389420000|2021-10-04 23:17:00|20036.96|19916.96|20034.06|19914.06|20037.87|19917.87|20034.06|19914.06|10
1633389430000|2021-10-04 23:17:10|20033.24|19913.24|20036.7|19916.7|20036.7|19916.7|20033.24|19913.24|10
1633389440000|2021-10-04 23:17:20|20037.99|19917.99|20035.73|19915.73|20038.87|19918.87|20035.73|19915.73|10
1633389450000|2021-10-04 23:17:30|20035.15|19915.15|20032.14|19912.14|20035.15|19915.15|20032.14|19912.14|10
1633389460000|2021-10-04 23:17:40|20031.24|19911.24|20027.49|19907.49|20031.86|19911.86|20027.49|19907.49|10
1633389470000|2021-10-04 23:17:50|20027.42|19907.42|20026.45|19906.45|20027.42|19907.42|20025.14|19905.14|9
1633389480000|2021-10-04 23:18:00|20026.71|19906.71|20027.56|19907.56|20028.14|19908.14|20026.71|19906.71|10
1633389490000|2021-10-04 23:18:10|20026.83|19906.83|20025.12|19905.12|20027.28|19907.28|20025.12|19905.12|10
1633389500000|2021-10-04 23:18:20|20024.7|19904.7|20025.57|19905.57|20026.12|19906.12|20024.34|19904.34|10
1633389510000|2021-10-04 23:18:30|20027.16|19907.16|20029.99|19909.99|20029.99|19909.99|20027|19907|10
1633389520000|2021-10-04 23:18:40|20031.56|19911.56|20034.24|19914.24|20035.02|19915.02|20031.56|19911.56|10
1633389530000|2021-10-04 23:18:50|20035.37|19915.37|20043.1|19923.1|20043.1|19923.1|20035.37|19915.37|9
1633389540000|2021-10-04 23:19:00|20044.71|19924.71|20049.45|19929.45|20049.45|19929.45|20044.71|19924.71|10
1633389550000|2021-10-04 23:19:10|20049.68|19929.68|20052.09|19932.09|20052.09|19932.09|20049.68|19929.68|10
1633389560000|2021-10-04 23:19:20|20051.92|19931.92|20056.07|19936.07|20056.07|19936.07|20051.92|19931.92|10
1633389570000|2021-10-04 23:19:30|20057.17|19937.17|20060.92|19940.92|20060.92|19940.92|20057.17|19937.17|10
1633389580000|2021-10-04 23:19:40|20061.17|19941.17|20061.71|19941.71|20063.22|19943.22|20061.17|19941.17|10
1633389590000|2021-10-04 23:19:50|20062.7|19942.7|20066.17|19946.17|20066.99|19946.99|20062.7|19942.7|10
1633389600000|2021-10-04 23:20:00|20066.33|19946.33|20068.09|19948.09|20068.09|19948.09|20066.16|19946.16|10
1633389610000|2021-10-04 23:20:10|20068.39|19948.39|20069.1|19949.1|20069.1|19949.1|20067.93|19947.93|10
1633389620000|2021-10-04 23:20:20|20068.4|19948.4|20073.08|19953.08|20074.33|19954.33|20068.38|19948.38|10
1633389630000|2021-10-04 23:20:30|20072.86|19952.86|20070.56|19950.56|20072.86|19952.86|20070.18|19950.18|10
1633389640000|2021-10-04 23:20:40|20069.86|19949.86|20075.75|19955.75|20075.99|19955.99|20068.78|19948.78|10
1633389650000|2021-10-04 23:20:50|20075.3|19955.3|20072.93|19952.93|20075.3|19955.3|20072.93|19952.93|10
1633389660000|2021-10-04 23:21:00|20072.97|19952.97|20069.55|19949.55|20073.82|19953.82|20069.55|19949.55|10
1633389670000|2021-10-04 23:21:10|20067.59|19947.59|20064.16|19944.16|20067.59|19947.59|20063.5|19943.5|10
1633389680000|2021-10-04 23:21:20|20064.04|19944.04|20060.73|19940.73|20064.04|19944.04|20060.73|19940.73|10
1633389690000|2021-10-04 23:21:30|20059.97|19939.97|20060.98|19940.98|20060.98|19940.98|20058.82|19938.82|10
1633389700000|2021-10-04 23:21:40|20061.86|19941.86|20064.3|19944.3|20064.76|19944.76|20061.38|19941.38|10
1633389710000|2021-10-04 23:21:50|20064.75|19944.75|20064.03|19944.03|20065.41|19945.41|20063.6|19943.6|10
1633389720000|2021-10-04 23:22:00|20064.17|19944.17|20067.91|19947.91|20067.91|19947.91|20064.17|19944.17|10
1633389730000|2021-10-04 23:22:10|20067.03|19947.03|20068.33|19948.33|20069.23|19949.23|20067.01|19947.01|10
1633389740000|2021-10-04 23:22:20|20071.09|19951.09|20069.77|19949.77|20071.34|19951.34|20069.77|19949.77|9
1633389750000|2021-10-04 23:22:30|20069.79|19949.79|20066.01|19946.01|20069.79|19949.79|20066.01|19946.01|10
1633389760000|2021-10-04 23:22:40|20067.16|19947.16|20067.38|19947.38|20067.64|19947.64|20065.97|19945.97|10
1633389770000|2021-10-04 23:22:50|20068.91|19948.91|20073.46|19953.46|20073.46|19953.46|20068.91|19948.91|10
1633389780000|2021-10-04 23:23:00|20073.78|19953.78|20075.17|19955.17|20075.17|19955.17|20072.89|19952.89|10
1633389790000|2021-10-04 23:23:10|20074.6|19954.6|20073.26|19953.26|20074.6|19954.6|20073.13|19953.13|10
1633389800000|2021-10-04 23:23:20|20073.37|19953.37|20073.45|19953.45|20074.32|19954.32|20072.46|19952.46|10
1633389810000|2021-10-04 23:23:30|20073.34|19953.34|20072.31|19952.31|20074.25|19954.25|20071.45|19951.45|10
1633389820000|2021-10-04 23:23:40|20072.53|19952.53|20072.12|19952.12|20072.69|19952.69|20072.07|19952.07|10
1633389830000|2021-10-04 23:23:50|20072.1|19952.1|20073.68|19953.68|20073.68|19953.68|20071.21|19951.21|10
1633389840000|2021-10-04 23:24:00|20073.46|19953.46|20068.21|19948.21|20073.46|19953.46|20068.21|19948.21|10
1633389850000|2021-10-04 23:24:10|20068.36|19948.36|20069.43|19949.43|20069.43|19949.43|20067.84|19947.84|10
1633389860000|2021-10-04 23:24:20|20069.88|19949.88|20071.51|19951.51|20071.51|19951.51|20069.15|19949.15|10
1633389870000|2021-10-04 23:24:30|20071.45|19951.45|20070.73|19950.73|20073.16|19953.16|20070.73|19950.73|10
1633389880000|2021-10-04 23:24:40|20071.48|19951.48|20075.3|19955.3|20075.3|19955.3|20071.48|19951.48|10
1633389890000|2021-10-04 23:24:50|20075.81|19955.81|20077.35|19957.35|20077.35|19957.35|20075.2|19955.2|10
1633389900000|2021-10-04 23:25:00|20077.16|19957.16|20073.66|19953.66|20077.57|19957.57|20073.54|19953.54|10
1633389910000|2021-10-04 23:25:10|20073.2|19953.2|20066.43|19946.43|20073.2|19953.2|20066.39|19946.39|10
1633389920000|2021-10-04 23:25:20|20066.94|19946.94|20070.86|19950.86|20070.86|19950.86|20066.94|19946.94|10
1633389930000|2021-10-04 23:25:30|20071.68|19951.68|20075.19|19955.19|20075.81|19955.81|20071.42|19951.42|10
1633389940000|2021-10-04 23:25:40|20075.76|19955.76|20084.36|19964.36|20084.36|19964.36|20075.76|19955.76|10
1633389950000|2021-10-04 23:25:50|20084.02|19964.02|20085.73|19965.73|20085.73|19965.73|20084.02|19964.02|10
1633389960000|2021-10-04 23:26:00|20085.62|19965.62|20083|19963|20087.12|19967.12|20083|19963|9
1633389970000|2021-10-04 23:26:10|20082.15|19962.15|20083.19|19963.19|20083.75|19963.75|20081.31|19961.31|10
1633389980000|2021-10-04 23:26:20|20083.3|19963.3|20083.82|19963.82|20084.83|19964.83|20083.2|19963.2|9
1633389990000|2021-10-04 23:26:30|20083.13|19963.13|20082.57|19962.57|20083.24|19963.24|20082.13|19962.13|10
1633390000000|2021-10-04 23:26:40|20082.69|19962.69|20082.89|19962.89|20083.76|19963.76|20082.69|19962.69|10
1633390010000|2021-10-04 23:26:50|20082.45|19962.45|20081.45|19961.45|20082.45|19962.45|20080.73|19960.73|10
1633390020000|2021-10-04 23:27:00|20082.12|19962.12|20085.43|19965.43|20085.91|19965.91|20082.12|19962.12|10
1633390030000|2021-10-04 23:27:10|20087.68|19967.68|20084.31|19964.31|20089.04|19969.04|20083.44|19963.44|10
1633390040000|2021-10-04 23:27:20|20082.46|19962.46|20080.7|19960.7|20082.46|19962.46|20080.43|19960.43|10
1633390050000|2021-10-04 23:27:30|20080.69|19960.69|20077.29|19957.29|20080.69|19960.69|20077.29|19957.29|10
1633390060000|2021-10-04 23:27:40|20077.28|19957.28|20074.49|19954.49|20077.28|19957.28|20074.49|19954.49|9
1633390070000|2021-10-04 23:27:50|20075.15|19955.15|20074.59|19954.59|20075.65|19955.65|20074.27|19954.27|10
1633390080000|2021-10-04 23:28:00|20074.75|19954.75|20073.71|19953.71|20075.6|19955.6|20073.71|19953.71|9
1633390090000|2021-10-04 23:28:10|20073.64|19953.64|20072.64|19952.64|20073.94|19953.94|20072.36|19952.36|10
1633390100000|2021-10-04 23:28:20|20072.1|19952.1|20067.5|19947.5|20072.34|19952.34|20067.5|19947.5|10
1633390110000|2021-10-04 23:28:30|20066.55|19946.55|20062.2|19942.2|20066.55|19946.55|20062.2|19942.2|10
1633390120000|2021-10-04 23:28:40|20059.77|19939.77|20056.24|19936.24|20059.77|19939.77|20055.96|19935.96|10
1633390130000|2021-10-04 23:28:50|20055.78|19935.78|20057.04|19937.04|20057.53|19937.53|20055.78|19935.78|10
1633390140000|2021-10-04 23:29:00|20058.03|19938.03|20060.69|19940.69|20061.15|19941.15|20057.83|19937.83|10
1633390150000|2021-10-04 23:29:10|20062.08|19942.08|20057.54|19937.54|20062.08|19942.08|20057.54|19937.54|10
1633390160000|2021-10-04 23:29:20|20058.46|19938.46|20059.36|19939.36|20059.67|19939.67|20058.46|19938.46|10
1633390170000|2021-10-04 23:29:30|20059.27|19939.27|20062.44|19942.44|20062.44|19942.44|20057.71|19937.71|10
1633390180000|2021-10-04 23:29:40|20062.69|19942.69|20062.68|19942.68|20064.33|19944.33|20062.64|19942.64|10
1633390190000|2021-10-04 23:29:50|20062.7|19942.7|20061.07|19941.07|20062.7|19942.7|20061.07|19941.07|9
1633390200000|2021-10-04 23:30:00|20060.74|19940.74|20063|19943|20063|19943|20059.97|19939.97|10
1633390210000|2021-10-04 23:30:10|20063.93|19943.93|20063.42|19943.42|20063.93|19943.93|20062.41|19942.41|10
1633390220000|2021-10-04 23:30:20|20063.08|19943.08|20061.24|19941.24|20063.08|19943.08|20061.24|19941.24|10
1633390230000|2021-10-04 23:30:30|20061.32|19941.32|20059.1|19939.1|20061.32|19941.32|20059.1|19939.1|10
1633390240000|2021-10-04 23:30:40|20058.72|19938.72|20056.86|19936.86|20059.06|19939.06|20056.86|19936.86|10
1633390250000|2021-10-04 23:30:50|20056.18|19936.18|20057.61|19937.61|20059.2|19939.2|20056.18|19936.18|10
1633390260000|2021-10-04 23:31:00|20057.54|19937.54|20056.62|19936.62|20057.54|19937.54|20055.93|19935.93|10
1633390270000|2021-10-04 23:31:10|20056.96|19936.96|20055.37|19935.37|20057.32|19937.32|20055.37|19935.37|10
1633390280000|2021-10-04 23:31:20|20054.54|19934.54|20056.55|19936.55|20056.55|19936.55|20053.75|19933.75|10
1633390290000|2021-10-04 23:31:30|20056.85|19936.85|20057.82|19937.82|20057.82|19937.82|20056.54|19936.54|10
1633390300000|2021-10-04 23:31:40|20057.76|19937.76|20059.85|19939.85|20059.85|19939.85|20057.52|19937.52|10
1633390310000|2021-10-04 23:31:50|20061.12|19941.12|20074.17|19954.17|20074.17|19954.17|20061.12|19941.12|10
1633390320000|2021-10-04 23:32:00|20075.34|19955.34|20082.48|19962.48|20082.48|19962.48|20075.34|19955.34|10
1633390330000|2021-10-04 23:32:10|20083.05|19963.05|20087.29|19967.29|20087.29|19967.29|20083.05|19963.05|10
1633390340000|2021-10-04 23:32:20|20087.9|19967.9|20088.63|19968.63|20089.38|19969.38|20087.9|19967.9|10
1633390350000|2021-10-04 23:32:30|20089.03|19969.03|20090.92|19970.92|20091.28|19971.28|20089.03|19969.03|10
1633390360000|2021-10-04 23:32:40|20090.68|19970.68|20089.79|19969.79|20090.68|19970.68|20088.26|19968.26|10
1633390370000|2021-10-04 23:32:50|20090.32|19970.32|20086.83|19966.83|20090.64|19970.64|20086.83|19966.83|10
1633390380000|2021-10-04 23:33:00|20087.73|19967.73|20085.83|19965.83|20088.11|19968.11|20084.86|19964.86|10
1633390390000|2021-10-04 23:33:10|20085.79|19965.79|20087.76|19967.76|20087.76|19967.76|20085.45|19965.45|10
1633390400000|2021-10-04 23:33:20|20086.99|19966.99|20089.36|19969.36|20089.36|19969.36|20086.19|19966.19|9
1633390410000|2021-10-04 23:33:30|20089.27|19969.27|20086.61|19966.61|20089.27|19969.27|20086.61|19966.61|10
1633390420000|2021-10-04 23:33:40|20086.5|19966.5|20084.36|19964.36|20086.5|19966.5|20084.36|19964.36|10
1633390430000|2021-10-04 23:33:50|20083.64|19963.64|20086.31|19966.31|20086.39|19966.39|20083.64|19963.64|10
1633390440000|2021-10-04 23:34:00|20086.28|19966.28|20087.26|19967.26|20087.26|19967.26|20085.58|19965.58|9
1633390450000|2021-10-04 23:34:10|20087.3|19967.3|20089.16|19969.16|20090.02|19970.02|20087.3|19967.3|10
1633390460000|2021-10-04 23:34:20|20089.55|19969.55|20094.87|19974.87|20095|19975|20089.11|19969.11|10
1633390470000|2021-10-04 23:34:30|20095.12|19975.12|20101.66|19981.66|20101.66|19981.66|20095.12|19975.12|10
1633390480000|2021-10-04 23:34:40|20103.47|19983.47|20106.98|19986.98|20107.55|19987.55|20103.24|19983.24|10
1633390490000|2021-10-04 23:34:50|20106.57|19986.57|20109.21|19989.21|20109.21|19989.21|20106.57|19986.57|10
1633390500000|2021-10-04 23:35:00|20108.92|19988.92|20109.52|19989.52|20111.18|19991.18|20108.92|19988.92|10
1633390510000|2021-10-04 23:35:10|20109.75|19989.75|20106.05|19986.05|20109.75|19989.75|20106.02|19986.02|10
1633390520000|2021-10-04 23:35:20|20106.08|19986.08|20105.48|19985.48|20106.76|19986.76|20105.13|19985.13|10
1633390530000|2021-10-04 23:35:30|20105.56|19985.56|20106.37|19986.37|20107.99|19987.99|20105.43|19985.43|10
1633390540000|2021-10-04 23:35:40|20106.99|19986.99|20105.92|19985.92|20106.99|19986.99|20104.58|19984.58|10
1633390550000|2021-10-04 23:35:50|20106.06|19986.06|20104.39|19984.39|20106.06|19986.06|20103.85|19983.85|10
1633390560000|2021-10-04 23:36:00|20104.83|19984.83|20102.73|19982.73|20104.83|19984.83|20102.73|19982.73|10
1633390570000|2021-10-04 23:36:10|20103.13|19983.13|20101.32|19981.32|20103.27|19983.27|20099.69|19979.69|10
1633390580000|2021-10-04 23:36:20|20101.19|19981.19|20102.15|19982.15|20102.22|19982.22|20101.08|19981.08|10
1633390590000|2021-10-04 23:36:30|20102.11|19982.11|20102.65|19982.65|20102.95|19982.95|20101.55|19981.55|10
1633390600000|2021-10-04 23:36:40|20102.23|19982.23|20103.35|19983.35|20103.37|19983.37|20102.13|19982.13|9
1633390610000|2021-10-04 23:36:50|20103.32|19983.32|20101.67|19981.67|20103.32|19983.32|20100.65|19980.65|10
1633390620000|2021-10-04 23:37:00|20102.24|19982.24|20102.7|19982.7|20103.22|19983.22|20102.07|19982.07|10
1633390630000|2021-10-04 23:37:10|20103.31|19983.31|20102.55|19982.55|20103.74|19983.74|20102.47|19982.47|10
1633390640000|2021-10-04 23:37:20|20102.46|19982.46|20102.44|19982.44|20102.46|19982.46|20101.97|19981.97|9
1633390650000|2021-10-04 23:37:30|20102.34|19982.34|20099.96|19979.96|20102.34|19982.34|20099.96|19979.96|10
1633390660000|2021-10-04 23:37:40|20100.61|19980.61|20097.57|19977.57|20100.61|19980.61|20097.57|19977.57|10
1633390670000|2021-10-04 23:37:50|20097.34|19977.34|20099.19|19979.19|20099.19|19979.19|20096.63|19976.63|10
1633390680000|2021-10-04 23:38:00|20098.9|19978.9|20099.75|19979.75|20099.88|19979.88|20098.68|19978.68|10
1633390690000|2021-10-04 23:38:10|20100.05|19980.05|20098.06|19978.06|20100.05|19980.05|20098.06|19978.06|10
1633390700000|2021-10-04 23:38:20|20097.43|19977.43|20095.3|19975.3|20097.49|19977.49|20095.14|19975.14|10
1633390710000|2021-10-04 23:38:30|20095.7|19975.7|20092.76|19972.76|20095.7|19975.7|20092.76|19972.76|10
1633390720000|2021-10-04 23:38:40|20092.57|19972.57|20091.39|19971.39|20092.91|19972.91|20091.39|19971.39|10
1633390730000|2021-10-04 23:38:50|20091.09|19971.09|20087.41|19967.41|20091.09|19971.09|20087.41|19967.41|10
1633390740000|2021-10-04 23:39:00|20087.7|19967.7|20088.08|19968.08|20088.38|19968.38|20087.13|19967.13|10
1633390750000|2021-10-04 23:39:10|20088.11|19968.11|20086.28|19966.28|20088.11|19968.11|20086.04|19966.04|10
1633390760000|2021-10-04 23:39:20|20086|19966|20085.76|19965.76|20086|19966|20084.4|19964.4|10
1633390770000|2021-10-04 23:39:30|20085.43|19965.43|20083.45|19963.45|20085.43|19965.43|20082.76|19962.76|10
1633390780000|2021-10-04 23:39:40|20083.3|19963.3|20080.29|19960.29|20083.3|19963.3|20080.29|19960.29|10
1633390790000|2021-10-04 23:39:50|20080.04|19960.04|20080.23|19960.23|20080.93|19960.93|20078.79|19958.79|10
1633390800000|2021-10-04 23:40:00|20080.72|19960.72|20079.92|19959.92|20081.4|19961.4|20079.72|19959.72|10
1633390810000|2021-10-04 23:40:10|20079.67|19959.67|20075.18|19955.18|20079.93|19959.93|20075.18|19955.18|10
1633390820000|2021-10-04 23:40:20|20073.4|19953.4|20071.9|19951.9|20074.01|19954.01|20071.59|19951.59|10
1633390830000|2021-10-04 23:40:30|20070.16|19950.16|20071.22|19951.22|20071.22|19951.22|20067.88|19947.88|10
1633390840000|2021-10-04 23:40:40|20071.47|19951.47|20074.37|19954.37|20074.94|19954.94|20071.47|19951.47|10
1633390850000|2021-10-04 23:40:50|20074.47|19954.47|20075.8|19955.8|20076.29|19956.29|20074.47|19954.47|10
1633390860000|2021-10-04 23:41:00|20075.44|19955.44|20076.03|19956.03|20077.04|19957.04|20074.62|19954.62|10
1633390870000|2021-10-04 23:41:10|20076.18|19956.18|20072.54|19952.54|20076.18|19956.18|20072.52|19952.52|10
1633390880000|2021-10-04 23:41:20|20072.48|19952.48|20071.23|19951.23|20072.48|19952.48|20070.25|19950.25|10
1633390890000|2021-10-04 23:41:30|20070.16|19950.16|20071.99|19951.99|20071.99|19951.99|20069.01|19949.01|10
1633390900000|2021-10-04 23:41:40|20072.43|19952.43|20075.6|19955.6|20075.72|19955.72|20072.43|19952.43|10
1633390910000|2021-10-04 23:41:50|20075.98|19955.98|20072.92|19952.92|20075.98|19955.98|20072.92|19952.92|10
1633390920000|2021-10-04 23:42:00|20072.45|19952.45|20069.43|19949.43|20072.45|19952.45|20068.59|19948.59|10
1633390930000|2021-10-04 23:42:10|20068.17|19948.17|20067.71|19947.71|20068.17|19948.17|20066.62|19946.62|9
1633390940000|2021-10-04 23:42:20|20067.58|19947.58|20066.2|19946.2|20068.48|19948.48|20066.17|19946.17|10
1633390950000|2021-10-04 23:42:30|20066.45|19946.45|20065.49|19945.49|20066.45|19946.45|20065.23|19945.23|9
1633390960000|2021-10-04 23:42:40|20065.58|19945.58|20064.98|19944.98|20065.58|19945.58|20064.67|19944.67|10
1633390970000|2021-10-04 23:42:50|20065.03|19945.03|20062.36|19942.36|20065.03|19945.03|20061.67|19941.67|10
1633390980000|2021-10-04 23:43:00|20062.47|19942.47|20064.25|19944.25|20064.53|19944.53|20060.63|19940.63|10
1633390990000|2021-10-04 23:43:10|20063.38|19943.38|20063.16|19943.16|20065.41|19945.41|20062.7|19942.7|10
1633391000000|2021-10-04 23:43:20|20063.29|19943.29|20061.3|19941.3|20063.29|19943.29|20061.3|19941.3|10
1633391010000|2021-10-04 23:43:30|20061.31|19941.31|20063.01|19943.01|20063.58|19943.58|20061.31|19941.31|9
1633391020000|2021-10-04 23:43:40|20062.89|19942.89|20061.78|19941.78|20062.93|19942.93|20061.64|19941.64|8
1633391030000|2021-10-04 23:43:50|20060.99|19940.99|20062.16|19942.16|20062.16|19942.16|20060.99|19940.99|10
1633391040000|2021-10-04 23:44:00|20061.96|19941.96|20063.77|19943.77|20063.77|19943.77|20061.81|19941.81|10
1633391050000|2021-10-04 23:44:10|20063.71|19943.71|20064.99|19944.99|20065.24|19945.24|20063.71|19943.71|9
1633391060000|2021-10-04 23:44:20|20065.16|19945.16|20066.54|19946.54|20067.53|19947.53|20065.03|19945.03|9
1633391070000|2021-10-04 23:44:30|20066.85|19946.85|20068.75|19948.75|20068.75|19948.75|20066.2|19946.2|10
1633391080000|2021-10-04 23:44:40|20069.88|19949.88|20076.92|19956.92|20076.92|19956.92|20069.46|19949.46|10
1633391090000|2021-10-04 23:44:50|20077.12|19957.12|20079.23|19959.23|20080.2|19960.2|20077.12|19957.12|10
1633391100000|2021-10-04 23:45:00|20078.97|19958.97|20079.36|19959.36|20079.98|19959.98|20078.18|19958.18|10
1633391110000|2021-10-04 23:45:10|20078.8|19958.8|20083.11|19963.11|20083.11|19963.11|20078.8|19958.8|10
1633391120000|2021-10-04 23:45:20|20083.05|19963.05|20081|19961|20083.05|19963.05|20081|19961|10
1633391130000|2021-10-04 23:45:30|20080.22|19960.22|20080.66|19960.66|20080.88|19960.88|20079.85|19959.85|10
1633391140000|2021-10-04 23:45:40|20080.88|19960.88|20080.42|19960.42|20081.86|19961.86|20080.42|19960.42|10
1633391150000|2021-10-04 23:45:50|20079.94|19959.94|20076.44|19956.44|20079.94|19959.94|20076.44|19956.44|10
1633391160000|2021-10-04 23:46:00|20076.3|19956.3|20072.69|19952.69|20076.3|19956.3|20072.69|19952.69|10
1633391170000|2021-10-04 23:46:10|20072.67|19952.67|20069.84|19949.84|20073.44|19953.44|20069.74|19949.74|10
1633391180000|2021-10-04 23:46:20|20070.02|19950.02|20070.11|19950.11|20070.14|19950.14|20069.13|19949.13|10
1633391190000|2021-10-04 23:46:30|20070.54|19950.54|20068.14|19948.14|20070.54|19950.54|20068.14|19948.14|10
1633391200000|2021-10-04 23:46:40|20066.86|19946.86|20057.6|19937.6|20066.86|19946.86|20057.6|19937.6|10
1633391210000|2021-10-04 23:46:50|20056.71|19936.71|20057.75|19937.75|20057.75|19937.75|20054.45|19934.45|10
1633391220000|2021-10-04 23:47:00|20058.24|19938.24|20057.64|19937.64|20058.24|19938.24|20056.67|19936.67|10
1633391230000|2021-10-04 23:47:10|20058.35|19938.35|20061.17|19941.17|20061.17|19941.17|20058.35|19938.35|10
1633391240000|2021-10-04 23:47:20|20061.3|19941.3|20062.6|19942.6|20063.08|19943.08|20060.31|19940.31|10
1633391250000|2021-10-04 23:47:30|20062.33|19942.33|20061.73|19941.73|20063.09|19943.09|20061.73|19941.73|10
1633391260000|2021-10-04 23:47:40|20061.8|19941.8|20060.38|19940.38|20061.8|19941.8|20058.87|19938.87|10
1633391270000|2021-10-04 23:47:50|20060.81|19940.81|20055.58|19935.58|20060.81|19940.81|20055.58|19935.58|10
1633391280000|2021-10-04 23:48:00|20055.31|19935.31|20053.69|19933.69|20055.31|19935.31|20053.18|19933.18|10
1633391290000|2021-10-04 23:48:10|20054.06|19934.06|20053.13|19933.13|20054.06|19934.06|20051.86|19931.86|10
1633391300000|2021-10-04 23:48:20|20053.22|19933.22|20049.98|19929.98|20053.3|19933.3|20049.98|19929.98|9
1633391310000|2021-10-04 23:48:30|20049.62|19929.62|20048.24|19928.24|20049.62|19929.62|20048.24|19928.24|10
1633391320000|2021-10-04 23:48:40|20048.36|19928.36|20046.19|19926.19|20048.36|19928.36|20046.19|19926.19|10
1633391330000|2021-10-04 23:48:50|20046.41|19926.41|20046.55|19926.55|20047.08|19927.08|20046.37|19926.37|9
1633391340000|2021-10-04 23:49:00|20046.99|19926.99|20045.88|19925.88|20048.04|19928.04|20045.42|19925.42|10
1633391350000|2021-10-04 23:49:10|20045.2|19925.2|20044.98|19924.98|20045.2|19925.2|20043.42|19923.42|10
1633391360000|2021-10-04 23:49:20|20044.97|19924.97|20047.35|19927.35|20047.35|19927.35|20043.48|19923.48|10
1633391370000|2021-10-04 23:49:30|20048.52|19928.52|20048.62|19928.62|20051.4|19931.4|20048.27|19928.27|10
1633391380000|2021-10-04 23:49:40|20048.63|19928.63|20039.55|19919.55|20048.63|19928.63|20039.55|19919.55|10
1633391390000|2021-10-04 23:49:50|20038.99|19918.99|20036.42|19916.42|20038.99|19918.99|20036|19916|10
1633391400000|2021-10-04 23:50:00|20035.93|19915.93|20034.07|19914.07|20036.1|19916.1|20034.07|19914.07|10
1633391410000|2021-10-04 23:50:10|20033.47|19913.47|20036.01|19916.01|20036.01|19916.01|20033.45|19913.45|10
1633391420000|2021-10-04 23:50:20|20035.67|19915.67|20035.75|19915.75|20036.47|19916.47|20035.51|19915.51|9
1633391430000|2021-10-04 23:50:30|20035.52|19915.52|20037.41|19917.41|20037.41|19917.41|20035.52|19915.52|9
1633391440000|2021-10-04 23:50:40|20038.08|19918.08|20034.32|19914.32|20038.11|19918.11|20033.87|19913.87|10
1633391450000|2021-10-04 23:50:50|20034.39|19914.39|20032.28|19912.28|20034.9|19914.9|20032.28|19912.28|10
1633391460000|2021-10-04 23:51:00|20032.95|19912.95|20028.1|19908.1|20032.95|19912.95|20028.1|19908.1|10
1633391470000|2021-10-04 23:51:10|20027.24|19907.24|20027.66|19907.66|20028.2|19908.2|20026.97|19906.97|10
1633391480000|2021-10-04 23:51:20|20027.65|19907.65|20027.84|19907.84|20028.78|19908.78|20027.46|19907.46|10
1633391490000|2021-10-04 23:51:30|20027.4|19907.4|20026.56|19906.56|20028.08|19908.08|20026.56|19906.56|10
1633391500000|2021-10-04 23:51:40|20026.51|19906.51|20028.73|19908.73|20029.5|19909.5|20026.42|19906.42|10
1633391510000|2021-10-04 23:51:50|20029.14|19909.14|20028.97|19908.97|20029.22|19909.22|20028.41|19908.41|10
1633391520000|2021-10-04 23:52:00|20029.08|19909.08|20028.41|19908.41|20029.33|19909.33|20028.41|19908.41|7
1633391530000|2021-10-04 23:52:10|20028.42|19908.42|20022.39|19902.39|20028.42|19908.42|20022.39|19902.39|10
1633391540000|2021-10-04 23:52:20|20022.27|19902.27|20022.88|19902.88|20022.88|19902.88|20021.5|19901.5|10
1633391550000|2021-10-04 23:52:30|20022.61|19902.61|20021.62|19901.62|20023.2|19903.2|20021.48|19901.48|10
1633391560000|2021-10-04 23:52:40|20021.91|19901.91|20021.31|19901.31|20021.91|19901.91|20019.98|19899.98|10
1633391570000|2021-10-04 23:52:50|20020.73|19900.73|20022.04|19902.04|20022.04|19902.04|20020.12|19900.12|10
1633391580000|2021-10-04 23:53:00|20021.5|19901.5|20018.99|19898.99|20021.6|19901.6|20018.99|19898.99|9
1633391590000|2021-10-04 23:53:10|20018.66|19898.66|20018.36|19898.36|20019.47|19899.47|20016.67|19896.67|10
1633391600000|2021-10-04 23:53:20|20018.57|19898.57|20015.34|19895.34|20018.57|19898.57|20015.34|19895.34|9
1633391610000|2021-10-04 23:53:30|20015.36|19895.36|20011.45|19891.45|20015.47|19895.47|20011.45|19891.45|9
1633391620000|2021-10-04 23:53:40|20011.31|19891.31|20008.48|19888.48|20011.31|19891.31|20008.35|19888.35|10
1633391630000|2021-10-04 23:53:50|20009.11|19889.11|20013.09|19893.09|20013.15|19893.15|20009.11|19889.11|10
1633391640000|2021-10-04 23:54:00|20014.61|19894.61|20015.17|19895.17|20015.53|19895.53|20014.04|19894.04|9
1633391650000|2021-10-04 23:54:10|20014.94|19894.94|20011.27|19891.27|20014.94|19894.94|20011|19891|10
1633391660000|2021-10-04 23:54:20|20010.04|19890.04|20008.65|19888.65|20010.24|19890.24|20008.41|19888.41|10
1633391670000|2021-10-04 23:54:30|20008.8|19888.8|20008.43|19888.43|20008.95|19888.95|20007.44|19887.44|10
1633391680000|2021-10-04 23:54:40|20008.44|19888.44|20009.25|19889.25|20009.25|19889.25|20007.81|19887.81|10
1633391690000|2021-10-04 23:54:50|20009.29|19889.29|20010.4|19890.4|20010.62|19890.62|20009.03|19889.03|9
1633391700000|2021-10-04 23:55:00|20010.77|19890.77|20009.61|19889.61|20010.77|19890.77|20008.39|19888.39|10
1633391710000|2021-10-04 23:55:10|20009.5|19889.5|20007.65|19887.65|20010.26|19890.26|20007.65|19887.65|10
1633391720000|2021-10-04 23:55:20|20004.47|19884.47|19995.17|19875.17|20004.47|19884.47|19995.17|19875.17|10
1633391730000|2021-10-04 23:55:30|19993.86|19873.86|19994.58|19874.58|19995.32|19875.32|19992.98|19872.98|10
1633391740000|2021-10-04 23:55:40|19993.62|19873.62|19991.65|19871.65|19993.63|19873.63|19991.65|19871.65|10
1633391750000|2021-10-04 23:55:50|19991.1|19871.1|19988.36|19868.36|19991.1|19871.1|19988.36|19868.36|9
1633391760000|2021-10-04 23:56:00|19989.49|19869.49|19984.68|19864.68|19989.49|19869.49|19984.68|19864.68|10
1633391770000|2021-10-04 23:56:10|19984.75|19864.75|19982.36|19862.36|19985.36|19865.36|19982.36|19862.36|10
1633391780000|2021-10-04 23:56:20|19982.65|19862.65|19978.49|19858.49|19982.76|19862.76|19978.07|19858.07|10
1633391790000|2021-10-04 23:56:30|19972.66|19852.66|19968.06|19848.06|19972.66|19852.66|19968.06|19848.06|10
1633391800000|2021-10-04 23:56:40|19968.16|19848.16|19966.96|19846.96|19968.4|19848.4|19966.96|19846.96|10
1633391810000|2021-10-04 23:56:50|19967.39|19847.39|19968.14|19848.14|19968.14|19848.14|19965.93|19845.93|10
1633391820000|2021-10-04 23:57:00|19968.24|19848.24|19969.67|19849.67|19970.83|19850.83|19968.24|19848.24|10
1633391830000|2021-10-04 23:57:10|19970.28|19850.28|19971.13|19851.13|19971.13|19851.13|19969.39|19849.39|10
1633391840000|2021-10-04 23:57:20|19970.72|19850.72|19971.13|19851.13|19971.68|19851.68|19970.37|19850.37|10
1633391850000|2021-10-04 23:57:30|19971.07|19851.07|19976.78|19856.78|19977.62|19857.62|19971.07|19851.07|10
1633391860000|2021-10-04 23:57:40|19976.99|19856.99|19982.21|19862.21|19982.21|19862.21|19976.99|19856.99|10
1633391870000|2021-10-04 23:57:50|19981.84|19861.84|19983.42|19863.42|19983.81|19863.81|19981.2|19861.2|10
1633391880000|2021-10-04 23:58:00|19984.84|19864.84|19983.79|19863.79|19984.99|19864.99|19983.79|19863.79|9
1633391890000|2021-10-04 23:58:10|19983.78|19863.78|19979.13|19859.13|19983.78|19863.78|19979.09|19859.09|10
1633391900000|2021-10-04 23:58:20|19978.58|19858.58|19974|19854|19978.58|19858.58|19973.83|19853.83|10
1633391910000|2021-10-04 23:58:30|19974.41|19854.41|19976.92|19856.92|19977.18|19857.18|19973.99|19853.99|9
1633391920000|2021-10-04 23:58:40|19976.69|19856.69|19975.83|19855.83|19977.54|19857.54|19975.75|19855.75|10
1633391930000|2021-10-04 23:58:50|19975.98|19855.98|19981.97|19861.97|19981.97|19861.97|19975.5|19855.5|10
1633391940000|2021-10-04 23:59:00|19981.7|19861.7|19990.62|19870.62|19990.62|19870.62|19981.7|19861.7|10
1633391950000|2021-10-04 23:59:10|19991.9|19871.9|19998.09|19878.09|19998.34|19878.34|19991.9|19871.9|10
1633391960000|2021-10-04 23:59:20|19998.33|19878.33|20019.66|19899.66|20019.66|19899.66|19998.33|19878.33|10
1633391970000|2021-10-04 23:59:30|20020.13|19900.13|20024.83|19904.83|20025.48|19905.48|20020.13|19900.13|10
1633391980000|2021-10-04 23:59:40|20025.17|19905.17|20019.52|19899.52|20025.17|19905.17|20019.02|19899.02|9
1633391990000|2021-10-04 23:59:50|20019.91|19899.91|20018.12|19898.12|20019.91|19899.91|20014.5|19894.5|10
1633392000000|2021-10-05 00:00:00|20018.84|19898.84|20019.46|19899.46|20019.79|19899.79|20018.83|19898.83|9
1633392010000|2021-10-05 00:00:10|20019.56|19899.56|20024.57|19904.57|20024.7|19904.7|20019.31|19899.31|10
1633392020000|2021-10-05 00:00:20|20024.86|19904.86|20025.76|19905.76|20027.16|19907.16|20024.86|19904.86|10
1633392030000|2021-10-05 00:00:30|20027.36|19907.36|20028.42|19908.42|20028.42|19908.42|20025.89|19905.89|10
1633392040000|2021-10-05 00:00:40|20026.67|19906.67|20024.35|19904.35|20027.19|19907.19|20024.31|19904.31|10
1633392050000|2021-10-05 00:00:50|20024.99|19904.99|20023.34|19903.34|20025.26|19905.26|20023.34|19903.34|10
1633392060000|2021-10-05 00:01:00|20021.16|19901.16|20022.69|19902.69|20022.7|19902.7|20019.21|19899.21|10
1633392070000|2021-10-05 00:01:10|20023.67|19903.67|20020.93|19900.93|20023.67|19903.67|20020.21|19900.21|10
1633392080000|2021-10-05 00:01:20|20022.36|19902.36|20025.43|19905.43|20025.56|19905.56|20022.36|19902.36|10
1633392090000|2021-10-05 00:01:30|20024.85|19904.85|20024.01|19904.01|20024.85|19904.85|20023.26|19903.26|10
1633392100000|2021-10-05 00:01:40|20024.36|19904.36|20026.89|19906.89|20026.89|19906.89|20024.36|19904.36|5
1633392110000|2021-10-05 00:01:50|20031.55|19911.55|20034.2|19914.2|20034.48|19914.48|20030.47|19910.47|10
1633392120000|2021-10-05 00:02:00|20035.72|19915.72|20038.49|19918.49|20038.49|19918.49|20035.52|19915.52|10
1633392130000|2021-10-05 00:02:10|20038.55|19918.55|20044.25|19924.25|20044.25|19924.25|20038.38|19918.38|10
1633392140000|2021-10-05 00:02:20|20044.33|19924.33|20055.49|19935.49|20055.49|19935.49|20044.33|19924.33|10
1633392150000|2021-10-05 00:02:30|20055.58|19935.58|20063.61|19943.61|20063.61|19943.61|20055.58|19935.58|10
1633392160000|2021-10-05 00:02:40|20066.05|19946.05|20059.85|19939.85|20066.39|19946.39|20058.95|19938.95|10
1633392170000|2021-10-05 00:02:50|20059.79|19939.79|20056.64|19936.64|20059.79|19939.79|20056.64|19936.64|10
1633392180000|2021-10-05 00:03:00|20057.74|19937.74|20050.62|19930.62|20057.74|19937.74|20050.62|19930.62|10
1633392190000|2021-10-05 00:03:10|20050.63|19930.63|20047.07|19927.07|20050.63|19930.63|20047.07|19927.07|10
1633392200000|2021-10-05 00:03:20|20046.38|19926.38|20045.18|19925.18|20046.38|19926.38|20044.68|19924.68|10
1633392210000|2021-10-05 00:03:30|20045.24|19925.24|20027.02|19907.02|20045.39|19925.39|20027.02|19907.02|10
1633392220000|2021-10-05 00:03:40|20025.88|19905.88|20015.13|19895.13|20025.88|19905.88|20015|19895|10
1633392230000|2021-10-05 00:03:50|20013.83|19893.83|20000.29|19880.29|20013.83|19893.83|20000.29|19880.29|10
1633392240000|2021-10-05 00:04:00|20001.13|19881.13|20000.71|19880.71|20001.13|19881.13|19999.47|19879.47|10
1633392250000|2021-10-05 00:04:10|20000.02|19880.02|19994.75|19874.75|20000.02|19880.02|19994.4|19874.4|10
1633392260000|2021-10-05 00:04:20|19993.91|19873.91|19987.72|19867.72|19993.91|19873.91|19987.72|19867.72|10
1633392270000|2021-10-05 00:04:30|19987.83|19867.83|19980.83|19860.83|19987.83|19867.83|19980.06|19860.06|10
1633392280000|2021-10-05 00:04:40|19980.92|19860.92|19978.06|19858.06|19981.88|19861.88|19977.87|19857.87|10
1633392290000|2021-10-05 00:04:50|19977.5|19857.5|19971.37|19851.37|19977.65|19857.65|19971.37|19851.37|10
1633392300000|2021-10-05 00:05:00|19972|19852|19969.78|19849.78|19972|19852|19969.78|19849.78|10
1633392310000|2021-10-05 00:05:10|19969.27|19849.27|19962.12|19842.12|19969.61|19849.61|19961.99|19841.99|10
1633392320000|2021-10-05 00:05:20|19961.65|19841.65|19955.76|19835.76|19961.65|19841.65|19955.76|19835.76|10
1633392330000|2021-10-05 00:05:30|19954.86|19834.86|19946.4|19826.4|19954.86|19834.86|19946.4|19826.4|10
1633392340000|2021-10-05 00:05:40|19946.53|19826.53|19937.43|19817.43|19946.53|19826.53|19937.19|19817.19|10
1633392350000|2021-10-05 00:05:50|19934.78|19814.78|19926.96|19806.96|19934.78|19814.78|19926.96|19806.96|10
1633392360000|2021-10-05 00:06:00|19925.62|19805.62|19924.87|19804.87|19926.06|19806.06|19924.87|19804.87|10
1633392370000|2021-10-05 00:06:10|19923.14|19803.14|19922.05|19802.05|19923.14|19803.14|19920.28|19800.28|10
1633392380000|2021-10-05 00:06:20|19923.24|19803.24|19925.2|19805.2|19925.2|19805.2|19923.24|19803.24|10
1633392390000|2021-10-05 00:06:30|19925|19805|19934.8|19814.8|19934.8|19814.8|19925|19805|10
1633392400000|2021-10-05 00:06:40|19935.13|19815.13|19938.02|19818.02|19938.02|19818.02|19935.13|19815.13|10
1633392410000|2021-10-05 00:06:50|19938.19|19818.19|19944.92|19824.92|19944.92|19824.92|19938.19|19818.19|10
1633392420000|2021-10-05 00:07:00|19945.73|19825.73|19950.24|19830.24|19950.33|19830.33|19945.73|19825.73|10
1633392430000|2021-10-05 00:07:10|19949.88|19829.88|19954.09|19834.09|19954.09|19834.09|19949.68|19829.68|10
1633392440000|2021-10-05 00:07:20|19954.05|19834.05|19961.07|19841.07|19961.07|19841.07|19954.05|19834.05|10
1633392450000|2021-10-05 00:07:30|19960.54|19840.54|19962.79|19842.79|19963.07|19843.07|19960.54|19840.54|10
1633392460000|2021-10-05 00:07:40|19962.88|19842.88|19962.7|19842.7|19963.18|19843.18|19961.06|19841.06|10
1633392470000|2021-10-05 00:07:50|19962.87|19842.87|19964.37|19844.37|19964.65|19844.65|19962.83|19842.83|10
1633392480000|2021-10-05 00:08:00|19964.65|19844.65|19976.61|19856.61|19976.61|19856.61|19964.65|19844.65|10
1633392490000|2021-10-05 00:08:10|19977.13|19857.13|19978.64|19858.64|19978.8|19858.8|19977.13|19857.13|10
1633392500000|2021-10-05 00:08:20|19978.53|19858.53|19975.55|19855.55|19978.9|19858.9|19975.55|19855.55|10
1633392510000|2021-10-05 00:08:30|19976.43|19856.43|19976.48|19856.48|19976.65|19856.65|19975.1|19855.1|10
1633392520000|2021-10-05 00:08:40|19976.36|19856.36|19978.24|19858.24|19978.86|19858.86|19976.3|19856.3|9
1633392530000|2021-10-05 00:08:50|19978.23|19858.23|19979.99|19859.99|19980.08|19860.08|19977.95|19857.95|10
1633392540000|2021-10-05 00:09:00|19979.94|19859.94|19977.09|19857.09|19979.94|19859.94|19977.09|19857.09|10
1633392550000|2021-10-05 00:09:10|19976.6|19856.6|19974.39|19854.39|19976.96|19856.96|19974.06|19854.06|10
1633392560000|2021-10-05 00:09:20|19974.53|19854.53|19977.22|19857.22|19977.22|19857.22|19974.44|19854.44|10
1633392570000|2021-10-05 00:09:30|19980.74|19860.74|19982.39|19862.39|19982.39|19862.39|19980.74|19860.74|9
1633392580000|2021-10-05 00:09:40|19982.24|19862.24|19983.68|19863.68|19983.87|19863.87|19982.24|19862.24|10
1633392590000|2021-10-05 00:09:50|19983.85|19863.85|19988.81|19868.81|19988.86|19868.86|19983.85|19863.85|10
1633392600000|2021-10-05 00:10:00|19989.86|19869.86|19993.83|19873.83|19993.88|19873.88|19989.86|19869.86|10
1633392610000|2021-10-05 00:10:10|19995.35|19875.35|19997.87|19877.87|19998.41|19878.41|19995.35|19875.35|10
1633392620000|2021-10-05 00:10:20|19998.23|19878.23|20005.16|19885.16|20005.16|19885.16|19998.23|19878.23|9
1633392630000|2021-10-05 00:10:30|20006.08|19886.08|20007.58|19887.58|20007.58|19887.58|20005.21|19885.21|10
1633392640000|2021-10-05 00:10:40|20008.61|19888.61|20012.01|19892.01|20012.49|19892.49|20008.61|19888.61|10
1633392650000|2021-10-05 00:10:50|20012.36|19892.36|20024.14|19904.14|20024.14|19904.14|20012.36|19892.36|9
1633392660000|2021-10-05 00:11:00|20024.49|19904.49|20035.57|19915.57|20036.07|19916.07|20024.49|19904.49|10
1633392670000|2021-10-05 00:11:10|20036.44|19916.44|20039.24|19919.24|20039.24|19919.24|20035.65|19915.65|10
1633392680000|2021-10-05 00:11:20|20040.34|19920.34|20043.12|19923.12|20043.83|19923.83|20040.34|19920.34|10
1633392690000|2021-10-05 00:11:30|20042.87|19922.87|20047.23|19927.23|20047.23|19927.23|20042.73|19922.73|9
1633392700000|2021-10-05 00:11:40|20047.85|19927.85|20053.51|19933.51|20053.56|19933.56|20047.85|19927.85|10
1633392710000|2021-10-05 00:11:50|20053.41|19933.41|20055.06|19935.06|20055.06|19935.06|20053.41|19933.41|10
1633392720000|2021-10-05 00:12:00|20055.22|19935.22|20056.62|19936.62|20056.62|19936.62|20054.02|19934.02|10
1633392730000|2021-10-05 00:12:10|20056.4|19936.4|20060.25|19940.25|20060.3|19940.3|20056.4|19936.4|10
1633392740000|2021-10-05 00:12:20|20060.2|19940.2|20059.77|19939.77|20060.44|19940.44|20058.33|19938.33|10
1633392750000|2021-10-05 00:12:30|20059.85|19939.85|20059.69|19939.69|20060.1|19940.1|20059.19|19939.19|10
1633392760000|2021-10-05 00:12:40|20058.72|19938.72|20063.97|19943.97|20064.5|19944.5|20058.72|19938.72|10
1633392770000|2021-10-05 00:12:50|20064.14|19944.14|20067.59|19947.59|20068.06|19948.06|20064.14|19944.14|10
1633392780000|2021-10-05 00:13:00|20067.66|19947.66|20072.25|19952.25|20072.25|19952.25|20067.66|19947.66|10
1633392790000|2021-10-05 00:13:10|20072.97|19952.97|20073.44|19953.44|20073.67|19953.67|20072.15|19952.15|10
1633392800000|2021-10-05 00:13:20|20073.61|19953.61|20076.1|19956.1|20076.1|19956.1|20073.61|19953.61|10
1633392810000|2021-10-05 00:13:30|20077.08|19957.08|20076.84|19956.84|20077.29|19957.29|20075.18|19955.18|10
1633392820000|2021-10-05 00:13:40|20077.17|19957.17|20078.73|19958.73|20078.73|19958.73|20077.17|19957.17|10
1633392830000|2021-10-05 00:13:50|20078.87|19958.87|20076.72|19956.72|20081.05|19961.05|20076.72|19956.72|10
1633392840000|2021-10-05 00:14:00|20077.18|19957.18|20077.44|19957.44|20079.2|19959.2|20075.75|19955.75|10
1633392850000|2021-10-05 00:14:10|20077.92|19957.92|20077.81|19957.81|20080.11|19960.11|20077.51|19957.51|10
1633392860000|2021-10-05 00:14:20|20077.63|19957.63|20078.96|19958.96|20079.14|19959.14|20076.84|19956.84|10
1633392870000|2021-10-05 00:14:30|20079.79|19959.79|20080.81|19960.81|20081.54|19961.54|20079.35|19959.35|10
1633392880000|2021-10-05 00:14:40|20080.77|19960.77|20079.02|19959.02|20080.77|19960.77|20078.94|19958.94|9
1633392890000|2021-10-05 00:14:50|20079.36|19959.36|20072.17|19952.17|20079.36|19959.36|20072.17|19952.17|9
1633392900000|2021-10-05 00:15:00|20070.42|19950.42|20069.62|19949.62|20070.81|19950.81|20069.62|19949.62|10
1633392910000|2021-10-05 00:15:10|20069.61|19949.61|20068.9|19948.9|20070.6|19950.6|20068.73|19948.73|10
1633392920000|2021-10-05 00:15:20|20068.82|19948.82|20066.76|19946.76|20068.82|19948.82|20065.57|19945.57|10
1633392930000|2021-10-05 00:15:30|20067.16|19947.16|20066.63|19946.63|20068.39|19948.39|20065.53|19945.53|10
1633392940000|2021-10-05 00:15:40|20066.48|19946.48|20069.19|19949.19|20069.52|19949.52|20066.48|19946.48|9
1633392950000|2021-10-05 00:15:50|20069.46|19949.46|20069.9|19949.9|20069.9|19949.9|20066.69|19946.69|10
1633392960000|2021-10-05 00:16:00|20069|19949|20071.56|19951.56|20071.79|19951.79|20068.13|19948.13|10
1633392970000|2021-10-05 00:16:10|20071.38|19951.38|20068.42|19948.42|20071.67|19951.67|20068.42|19948.42|10
1633392980000|2021-10-05 00:16:20|20069.91|19949.91|20069.98|19949.98|20070.66|19950.66|20069.82|19949.82|9
1633392990000|2021-10-05 00:16:30|20068.81|19948.81|20068.12|19948.12|20070.11|19950.11|20068.12|19948.12|9
1633393000000|2021-10-05 00:16:40|20068.3|19948.3|20065.83|19945.83|20068.3|19948.3|20065.73|19945.73|9
1633393010000|2021-10-05 00:16:50|20063.92|19943.92|20057.41|19937.41|20063.92|19943.92|20057.41|19937.41|8
1633393020000|2021-10-05 00:17:00|20058.25|19938.25|20056.16|19936.16|20058.25|19938.25|20056.16|19936.16|10
1633393030000|2021-10-05 00:17:10|20055.67|19935.67|20056.43|19936.43|20056.95|19936.95|20055.57|19935.57|9
1633393040000|2021-10-05 00:17:20|20057.1|19937.1|20063.68|19943.68|20063.68|19943.68|20057.1|19937.1|10
1633393050000|2021-10-05 00:17:30|20064.5|19944.5|20070|19950|20070|19950|20064.5|19944.5|10
1633393060000|2021-10-05 00:17:40|20070.44|19950.44|20071.03|19951.03|20071.2|19951.2|20070.08|19950.08|10
1633393070000|2021-10-05 00:17:50|20071.06|19951.06|20069.49|19949.49|20071.76|19951.76|20068.65|19948.65|10
1633393080000|2021-10-05 00:18:00|20068.92|19948.92|20066.81|19946.81|20069.46|19949.46|20066.81|19946.81|10
1633393090000|2021-10-05 00:18:10|20065.96|19945.96|20056.57|19936.57|20065.96|19945.96|20056.57|19936.57|10
1633393100000|2021-10-05 00:18:20|20056.82|19936.82|20060.33|19940.33|20060.33|19940.33|20056.24|19936.24|10
1633393110000|2021-10-05 00:18:30|20059.87|19939.87|20067.81|19947.81|20067.81|19947.81|20059.87|19939.87|10
1633393120000|2021-10-05 00:18:40|20069.81|19949.81|20079.19|19959.19|20079.19|19959.19|20069.81|19949.81|10
1633393130000|2021-10-05 00:18:50|20079.9|19959.9|20087.23|19967.23|20087.23|19967.23|20079.51|19959.51|10
1633393140000|2021-10-05 00:19:00|20087.49|19967.49|20093.42|19973.42|20093.42|19973.42|20087.49|19967.49|10
1633393150000|2021-10-05 00:19:10|20094.14|19974.14|20094.17|19974.17|20094.64|19974.64|20093.75|19973.75|10
1633393160000|2021-10-05 00:19:20|20094.74|19974.74|20094.58|19974.58|20095.52|19975.52|20094.58|19974.58|10
1633393170000|2021-10-05 00:19:30|20093.14|19973.14|20100.16|19980.16|20100.16|19980.16|20093.14|19973.14|10
1633393180000|2021-10-05 00:19:40|20102.06|19982.06|20105.01|19985.01|20105.09|19985.09|20101.95|19981.95|10
1633393190000|2021-10-05 00:19:50|20103.56|19983.56|20103.79|19983.79|20104.11|19984.11|20101.52|19981.52|10
1633393200000|2021-10-05 00:20:00|20105.57|19985.57|20106.91|19986.91|20107.15|19987.15|20105.5|19985.5|10
1633393210000|2021-10-05 00:20:10|20107.17|19987.17|20104.31|19984.31|20107.23|19987.23|20104.31|19984.31|10
1633393220000|2021-10-05 00:20:20|20104.18|19984.18|20103.99|19983.99|20106.39|19986.39|20103.99|19983.99|10
1633393230000|2021-10-05 00:20:30|20104|19984|20101.04|19981.04|20104.26|19984.26|20100.45|19980.45|10
1633393240000|2021-10-05 00:20:40|20100.75|19980.75|20100.26|19980.26|20100.75|19980.75|20099.96|19979.96|9
1633393250000|2021-10-05 00:20:50|20100.28|19980.28|20095.36|19975.36|20100.28|19980.28|20095.36|19975.36|10
1633393260000|2021-10-05 00:21:00|20094|19974|20089.34|19969.34|20094.03|19974.03|20089.34|19969.34|10
1633393270000|2021-10-05 00:21:10|20088.76|19968.76|20091.4|19971.4|20093.64|19973.64|20088.76|19968.76|9
1633393280000|2021-10-05 00:21:20|20091.38|19971.38|20086.79|19966.79|20091.47|19971.47|20086.11|19966.11|10
1633393290000|2021-10-05 00:21:30|20087.04|19967.04|20086.15|19966.15|20087.04|19967.04|20085.82|19965.82|9
1633393300000|2021-10-05 00:21:40|20085.82|19965.82|20089.55|19969.55|20089.55|19969.55|20085.69|19965.69|10
1633393310000|2021-10-05 00:21:50|20089.68|19969.68|20090.95|19970.95|20090.95|19970.95|20089.68|19969.68|10
1633393320000|2021-10-05 00:22:00|20091.42|19971.42|20094.43|19974.43|20094.44|19974.44|20091.42|19971.42|10
1633393330000|2021-10-05 00:22:10|20095.06|19975.06|20095.41|19975.41|20095.49|19975.49|20093.81|19973.81|10
1633393340000|2021-10-05 00:22:20|20095.68|19975.68|20094.01|19974.01|20096.7|19976.7|20094.01|19974.01|9
1633393350000|2021-10-05 00:22:30|20094.52|19974.52|20093.06|19973.06|20094.52|19974.52|20092.66|19972.66|10
1633393360000|2021-10-05 00:22:40|20092.99|19972.99|20091.07|19971.07|20092.99|19972.99|20090.47|19970.47|10
1633393370000|2021-10-05 00:22:50|20089.56|19969.56|20086.91|19966.91|20089.72|19969.72|20086.91|19966.91|10
1633393380000|2021-10-05 00:23:00|20086.54|19966.54|20083.21|19963.21|20086.76|19966.76|20083.14|19963.14|10
1633393390000|2021-10-05 00:23:10|20083.07|19963.07|20081.34|19961.34|20083.89|19963.89|20081.24|19961.24|10
1633393400000|2021-10-05 00:23:20|20081.11|19961.11|20079.26|19959.26|20081.11|19961.11|20079.25|19959.25|10
1633393410000|2021-10-05 00:23:30|20079.09|19959.09|20077.5|19957.5|20079.51|19959.51|20077.5|19957.5|10
1633393420000|2021-10-05 00:23:40|20076.86|19956.86|20074.17|19954.17|20076.86|19956.86|20073.11|19953.11|10
1633393430000|2021-10-05 00:23:50|20074.56|19954.56|20068.01|19948.01|20074.56|19954.56|20068.01|19948.01|10
1633393440000|2021-10-05 00:24:00|20067.8|19947.8|20065.3|19945.3|20067.8|19947.8|20065.01|19945.01|10
1633393450000|2021-10-05 00:24:10|20066.02|19946.02|20066.2|19946.2|20066.97|19946.97|20065.24|19945.24|10
1633393460000|2021-10-05 00:24:20|20066.51|19946.51|20063.53|19943.53|20066.51|19946.51|20063.53|19943.53|10
1633393470000|2021-10-05 00:24:30|20063.61|19943.61|20064.76|19944.76|20064.76|19944.76|20063.5|19943.5|10
1633393480000|2021-10-05 00:24:40|20064.95|19944.95|20062.1|19942.1|20065.16|19945.16|20062.1|19942.1|10
1633393490000|2021-10-05 00:24:50|20062.17|19942.17|20064.51|19944.51|20064.51|19944.51|20062.17|19942.17|10
1633393500000|2021-10-05 00:25:00|20065.08|19945.08|20070.01|19950.01|20070.27|19950.27|20065.08|19945.08|10
1633393510000|2021-10-05 00:25:10|20069.57|19949.57|20068.22|19948.22|20069.57|19949.57|20067.91|19947.91|10
1633393520000|2021-10-05 00:25:20|20067.39|19947.39|20063.42|19943.42|20067.39|19947.39|20063.37|19943.37|10
1633393530000|2021-10-05 00:25:30|20063.25|19943.25|20061.53|19941.53|20063.5|19943.5|20061.42|19941.42|10
1633393540000|2021-10-05 00:25:40|20061.74|19941.74|20060.55|19940.55|20062.23|19942.23|20060.44|19940.44|10
1633393550000|2021-10-05 00:25:50|20060.49|19940.49|20060.08|19940.08|20060.72|19940.72|20060.08|19940.08|9
1633393560000|2021-10-05 00:26:00|20059.81|19939.81|20060.85|19940.85|20060.85|19940.85|20059.77|19939.77|8
1633393570000|2021-10-05 00:26:10|20061.69|19941.69|20060.78|19940.78|20062.59|19942.59|20060.78|19940.78|10
1633393580000|2021-10-05 00:26:20|20060.17|19940.17|20058.79|19938.79|20060.86|19940.86|20058.79|19938.79|10
1633393590000|2021-10-05 00:26:30|20058.27|19938.27|20057.9|19937.9|20058.27|19938.27|20057.3|19937.3|10
1633393600000|2021-10-05 00:26:40|20057.83|19937.83|20058.19|19938.19|20058.19|19938.19|20057.83|19937.83|10
1633393610000|2021-10-05 00:26:50|20058.37|19938.37|20058.88|19938.88|20058.94|19938.94|20058.24|19938.24|8
1633393620000|2021-10-05 00:27:00|20058.64|19938.64|20058.67|19938.67|20059.1|19939.1|20058.64|19938.64|9
1633393630000|2021-10-05 00:27:10|20058.35|19938.35|20060.42|19940.42|20062.09|19942.09|20058.35|19938.35|10
1633393640000|2021-10-05 00:27:20|20060.78|19940.78|20060.99|19940.99|20060.99|19940.99|20060.32|19940.32|8
1633393650000|2021-10-05 00:27:30|20060.04|19940.04|20061|19941|20061.36|19941.36|20060.04|19940.04|9
1633393660000|2021-10-05 00:27:40|20061.5|19941.5|20060.82|19940.82|20061.88|19941.88|20060.82|19940.82|9
1633393670000|2021-10-05 00:27:50|20060.46|19940.46|20059.18|19939.18|20060.58|19940.58|20059.18|19939.18|10
1633393680000|2021-10-05 00:28:00|20059.16|19939.16|20061.77|19941.77|20062.88|19942.88|20059.16|19939.16|10
1633393690000|2021-10-05 00:28:10|20061.85|19941.85|20060.39|19940.39|20063.09|19943.09|20060.39|19940.39|10
1633393700000|2021-10-05 00:28:20|20059.65|19939.65|20055.88|19935.88|20059.65|19939.65|20055.33|19935.33|10
1633393710000|2021-10-05 00:28:30|20056.54|19936.54|20054.11|19934.11|20056.54|19936.54|20054.11|19934.11|9
1633393720000|2021-10-05 00:28:40|20054.09|19934.09|20053.12|19933.12|20054.09|19934.09|20053.12|19933.12|10
1633393730000|2021-10-05 00:28:50|20052.78|19932.78|20049.47|19929.47|20052.78|19932.78|20049.45|19929.45|10
1633393740000|2021-10-05 00:29:00|20048.26|19928.26|20045.99|19925.99|20048.26|19928.26|20045.99|19925.99|10
1633393750000|2021-10-05 00:29:10|20046.23|19926.23|20044.74|19924.74|20046.23|19926.23|20044.74|19924.74|10
1633393760000|2021-10-05 00:29:20|20044.61|19924.61|20044.29|19924.29|20044.61|19924.61|20043.98|19923.98|9
1633393770000|2021-10-05 00:29:30|20044.14|19924.14|20045.52|19925.52|20045.52|19925.52|20044.14|19924.14|10
1633393780000|2021-10-05 00:29:40|20045.57|19925.57|20045.38|19925.38|20046.63|19926.63|20045.38|19925.38|10
1633393790000|2021-10-05 00:29:50|20045.22|19925.22|20042.11|19922.11|20045.22|19925.22|20042.11|19922.11|10
1633393800000|2021-10-05 00:30:00|20042.12|19922.12|20041.18|19921.18|20042.12|19922.12|20041.18|19921.18|9
1633393810000|2021-10-05 00:30:10|20037.54|19917.54|20033.19|19913.19|20037.54|19917.54|20032.97|19912.97|10
1633393820000|2021-10-05 00:30:20|20033.15|19913.15|20029.64|19909.64|20033.15|19913.15|20029.39|19909.39|10
1633393830000|2021-10-05 00:30:30|20029.81|19909.81|20030.35|19910.35|20030.35|19910.35|20029.05|19909.05|10
1633393840000|2021-10-05 00:30:40|20030.77|19910.77|20028.92|19908.92|20031.51|19911.51|20028.92|19908.92|10
1633393850000|2021-10-05 00:30:50|20029.41|19909.41|20025.14|19905.14|20029.41|19909.41|20025.14|19905.14|10
1633393860000|2021-10-05 00:31:00|20024.13|19904.13|20020.52|19900.52|20024.84|19904.84|20020.52|19900.52|10
1633393870000|2021-10-05 00:31:10|20020.53|19900.53|20014.35|19894.35|20020.81|19900.81|20014.35|19894.35|10
1633393880000|2021-10-05 00:31:20|20012.41|19892.41|20007.93|19887.93|20012.41|19892.41|20007.93|19887.93|10
1633393890000|2021-10-05 00:31:30|20007.29|19887.29|20000.83|19880.83|20007.29|19887.29|20000.83|19880.83|10
1633393900000|2021-10-05 00:31:40|20000.8|19880.8|19993.92|19873.92|20000.8|19880.8|19993.82|19873.82|10
1633393910000|2021-10-05 00:31:50|19993.71|19873.71|19991.98|19871.98|19993.88|19873.88|19991.98|19871.98|10
1633393920000|2021-10-05 00:32:00|19992.39|19872.39|19993.2|19873.2|19993.2|19873.2|19992.38|19872.38|10
1633393930000|2021-10-05 00:32:10|19993.11|19873.11|19990.92|19870.92|19993.11|19873.11|19990.92|19870.92|9
1633393940000|2021-10-05 00:32:20|19991.03|19871.03|19991.04|19871.04|19991.45|19871.45|19990.79|19870.79|10
1633393950000|2021-10-05 00:32:30|19990.67|19870.67|19988.32|19868.32|19990.67|19870.67|19988.32|19868.32|9
1633393960000|2021-10-05 00:32:40|19987.99|19867.99|19987.43|19867.43|19988.56|19868.56|19987.31|19867.31|10
1633393970000|2021-10-05 00:32:50|19987.28|19867.28|19986.19|19866.19|19987.29|19867.29|19986.07|19866.07|10
1633393980000|2021-10-05 00:33:00|19985.65|19865.65|19987.55|19867.55|19987.89|19867.89|19985.6|19865.6|10
1633393990000|2021-10-05 00:33:10|19987.74|19867.74|19991.35|19871.35|19991.35|19871.35|19987.6|19867.6|9
1633394000000|2021-10-05 00:33:20|19991.62|19871.62|19996.22|19876.22|19996.22|19876.22|19991.62|19871.62|10
1633394010000|2021-10-05 00:33:30|19996.32|19876.32|19991.8|19871.8|19996.32|19876.32|19991.8|19871.8|10
1633394020000|2021-10-05 00:33:40|19991.86|19871.86|19990.33|19870.33|19992.36|19872.36|19990.24|19870.24|10
1633394030000|2021-10-05 00:33:50|19990.34|19870.34|19988.34|19868.34|19990.37|19870.37|19987.68|19867.68|10
1633394040000|2021-10-05 00:34:00|19987.54|19867.54|19986.56|19866.56|19987.67|19867.67|19986.56|19866.56|10
1633394050000|2021-10-05 00:34:10|19986.72|19866.72|19988.34|19868.34|19988.78|19868.78|19986.72|19866.72|10
1633394060000|2021-10-05 00:34:20|19988.85|19868.85|19994.28|19874.28|19994.28|19874.28|19988.85|19868.85|10
1633394070000|2021-10-05 00:34:30|19994.88|19874.88|19995.4|19875.4|19997.13|19877.13|19994.78|19874.78|10
1633394080000|2021-10-05 00:34:40|19995.11|19875.11|19993.47|19873.47|19995.11|19875.11|19993.45|19873.45|10
1633394090000|2021-10-05 00:34:50|19993.25|19873.25|19991.23|19871.23|19993.25|19873.25|19991.23|19871.23|10
1633394100000|2021-10-05 00:35:00|19989.93|19869.93|19985.91|19865.91|19989.93|19869.93|19985.91|19865.91|10
1633394110000|2021-10-05 00:35:10|19985.3|19865.3|19985.33|19865.33|19986.35|19866.35|19985.3|19865.3|8
1633394120000|2021-10-05 00:35:20|19985.21|19865.21|19985.11|19865.11|19985.29|19865.29|19984.29|19864.29|9
1633394130000|2021-10-05 00:35:30|19985.46|19865.46|19989.39|19869.39|19989.39|19869.39|19985.46|19865.46|10
1633394140000|2021-10-05 00:35:40|19991.03|19871.03|19998.81|19878.81|19998.81|19878.81|19991.03|19871.03|10
1633394150000|2021-10-05 00:35:50|19999.92|19879.92|20005.16|19885.16|20005.16|19885.16|19999.92|19879.92|10
1633394160000|2021-10-05 00:36:00|20005.42|19885.42|20008.24|19888.24|20008.24|19888.24|20005.42|19885.42|10
1633394170000|2021-10-05 00:36:10|20007.76|19887.76|20008.44|19888.44|20008.98|19888.98|20007.46|19887.46|9
1633394180000|2021-10-05 00:36:20|20008.25|19888.25|20011.97|19891.97|20011.97|19891.97|20008.25|19888.25|10
1633394190000|2021-10-05 00:36:30|20015.08|19895.08|20018.29|19898.29|20018.29|19898.29|20015.08|19895.08|10
1633394200000|2021-10-05 00:36:40|20018.35|19898.35|20019.96|19899.96|20020.14|19900.14|20018.35|19898.35|10
1633394210000|2021-10-05 00:36:50|20019.97|19899.97|20020.95|19900.95|20021.55|19901.55|20019.97|19899.97|10
1633394220000|2021-10-05 00:37:00|20020.6|19900.6|20020.89|19900.89|20022.31|19902.31|20020.6|19900.6|9
1633394230000|2021-10-05 00:37:10|20021.42|19901.42|20022.18|19902.18|20022.66|19902.66|20021.02|19901.02|10
1633394240000|2021-10-05 00:37:20|20022.43|19902.43|20022.45|19902.45|20023.11|19903.11|20021.91|19901.91|10
1633394250000|2021-10-05 00:37:30|20022.38|19902.38|20027.16|19907.16|20027.16|19907.16|20022.1|19902.1|10
1633394260000|2021-10-05 00:37:40|20026.95|19906.95|20030.67|19910.67|20031.01|19911.01|20026.95|19906.95|9
1633394270000|2021-10-05 00:37:50|20031.09|19911.09|20036.21|19916.21|20036.21|19916.21|20030.55|19910.55|10
1633394280000|2021-10-05 00:38:00|20035.25|19915.25|20041.19|19921.19|20041.19|19921.19|20035|19915|10
1633394290000|2021-10-05 00:38:10|20041.74|19921.74|20044.35|19924.35|20044.35|19924.35|20040.9|19920.9|10
1633394300000|2021-10-05 00:38:20|20043.87|19923.87|20048.08|19928.08|20048.13|19928.13|20043.87|19923.87|9
1633394310000|2021-10-05 00:38:30|20049.28|19929.28|20048.88|19928.88|20049.47|19929.47|20048.21|19928.21|10
1633394320000|2021-10-05 00:38:40|20049.3|19929.3|20051.59|19931.59|20051.59|19931.59|20049.27|19929.27|10
1633394330000|2021-10-05 00:38:50|20052.18|19932.18|20071.03|19951.03|20071.03|19951.03|20052.18|19932.18|10
1633394340000|2021-10-05 00:39:00|20071.17|19951.17|20077.58|19957.58|20077.58|19957.58|20070.69|19950.69|10
1633394350000|2021-10-05 00:39:10|20078.44|19958.44|20081|19961|20081|19961|20078.29|19958.29|10
1633394360000|2021-10-05 00:39:20|20081.72|19961.72|20081.87|19961.87|20083.63|19963.63|20081.72|19961.72|10
1633394370000|2021-10-05 00:39:30|20081.72|19961.72|20084.99|19964.99|20084.99|19964.99|20081.72|19961.72|10
1633394380000|2021-10-05 00:39:40|20085.21|19965.21|20088.42|19968.42|20088.42|19968.42|20085.21|19965.21|10
1633394390000|2021-10-05 00:39:50|20088.16|19968.16|20091.64|19971.64|20091.64|19971.64|20087.68|19967.68|9
1633394400000|2021-10-05 00:40:00|20092.47|19972.47|20094.08|19974.08|20094.08|19974.08|20092.42|19972.42|10
1633394410000|2021-10-05 00:40:10|20094.86|19974.86|20093.2|19973.2|20094.86|19974.86|20093.2|19973.2|10
1633394420000|2021-10-05 00:40:20|20092.76|19972.76|20086.03|19966.03|20092.76|19972.76|20086.03|19966.03|10
1633394430000|2021-10-05 00:40:30|20085.79|19965.79|20082.32|19962.32|20085.79|19965.79|20082.32|19962.32|10
1633394440000|2021-10-05 00:40:40|20082.79|19962.79|20079.04|19959.04|20083.7|19963.7|20079.04|19959.04|10
1633394450000|2021-10-05 00:40:50|20079.82|19959.82|20075.05|19955.05|20079.82|19959.82|20075.05|19955.05|10
1633394460000|2021-10-05 00:41:00|20073.05|19953.05|20070.78|19950.78|20073.05|19953.05|20070.78|19950.78|8
1633394470000|2021-10-05 00:41:10|20070.45|19950.45|20071.01|19951.01|20072.15|19952.15|20070.08|19950.08|10
1633394480000|2021-10-05 00:41:20|20071.06|19951.06|20080.46|19960.46|20080.46|19960.46|20071.06|19951.06|10
1633394490000|2021-10-05 00:41:30|20082.5|19962.5|20132.18|20012.18|20132.18|20012.18|20082.5|19962.5|10
1633394500000|2021-10-05 00:41:40|20134.12|20014.12|20150.11|20030.11|20150.11|20030.11|20133.82|20013.82|10
1633394510000|2021-10-05 00:41:50|20151.32|20031.32|20150.91|20030.91|20152.37|20032.37|20144.06|20024.06|10
1633394520000|2021-10-05 00:42:00|20150.95|20030.95|20154.98|20034.98|20155.61|20035.61|20150.95|20030.95|10
1633394530000|2021-10-05 00:42:10|20154.18|20034.18|20167.32|20047.32|20167.67|20047.67|20154.18|20034.18|10
1633394540000|2021-10-05 00:42:20|20170.56|20050.56|20187.18|20067.18|20187.18|20067.18|20170.44|20050.44|10
1633394550000|2021-10-05 00:42:30|20185.55|20065.55|20196.78|20076.78|20196.78|20076.78|20185.55|20065.55|10
1633394560000|2021-10-05 00:42:40|20196.11|20076.11|20199.41|20079.41|20200.3|20080.3|20196.11|20076.11|10
1633394570000|2021-10-05 00:42:50|20199.77|20079.77|20195.48|20075.48|20200.45|20080.45|20195.48|20075.48|10
1633394580000|2021-10-05 00:43:00|20195.24|20075.24|20175.81|20055.81|20195.24|20075.24|20175.81|20055.81|10
1633394590000|2021-10-05 00:43:10|20170.71|20050.71|20165.83|20045.83|20170.71|20050.71|20165.53|20045.53|10
1633394600000|2021-10-05 00:43:20|20162.62|20042.62|20159.3|20039.3|20162.62|20042.62|20158.92|20038.92|10
1633394610000|2021-10-05 00:43:30|20159|20039|20153.05|20033.05|20159.16|20039.16|20153.05|20033.05|10
1633394620000|2021-10-05 00:43:40|20152.75|20032.75|20145.63|20025.63|20153.15|20033.15|20145.47|20025.47|10
1633394630000|2021-10-05 00:43:50|20145.79|20025.79|20137.25|20017.25|20145.79|20025.79|20137.25|20017.25|10
1633394640000|2021-10-05 00:44:00|20138.17|20018.17|20115.5|19995.5|20138.17|20018.17|20115.5|19995.5|10
1633394650000|2021-10-05 00:44:10|20110.98|19990.98|20112.29|19992.29|20113|19993|20110.77|19990.77|10
1633394660000|2021-10-05 00:44:20|20112.19|19992.19|20109.09|19989.09|20112.47|19992.47|20109.09|19989.09|10
1633394670000|2021-10-05 00:44:30|20114.07|19994.07|20109.97|19989.97|20114.07|19994.07|20109.97|19989.97|10
1633394680000|2021-10-05 00:44:40|20109.41|19989.41|20112.42|19992.42|20112.42|19992.42|20109.37|19989.37|10
1633394690000|2021-10-05 00:44:50|20112.37|19992.37|20119.39|19999.39|20119.39|19999.39|20112.37|19992.37|10
1633394700000|2021-10-05 00:45:00|20121.54|20001.54|20133.53|20013.53|20133.53|20013.53|20121.08|20001.08|10
1633394710000|2021-10-05 00:45:10|20134.43|20014.43|20147.25|20027.25|20147.25|20027.25|20134.43|20014.43|10
1633394720000|2021-10-05 00:45:20|20149.66|20029.66|20145.06|20025.06|20150.45|20030.45|20145.06|20025.06|10
1633394730000|2021-10-05 00:45:30|20145.08|20025.08|20151.85|20031.85|20151.85|20031.85|20144.04|20024.04|10
1633394740000|2021-10-05 00:45:40|20153.25|20033.25|20164.99|20044.99|20164.99|20044.99|20153.25|20033.25|10
1633394750000|2021-10-05 00:45:50|20165.2|20045.2|20175.69|20055.69|20175.69|20055.69|20165.2|20045.2|10
1633394760000|2021-10-05 00:46:00|20175.78|20055.78|20178.49|20058.49|20178.49|20058.49|20175.78|20055.78|10
1633394770000|2021-10-05 00:46:10|20178.91|20058.91|20174.95|20054.95|20179.44|20059.44|20174.95|20054.95|10
1633394780000|2021-10-05 00:46:20|20176.42|20056.42|20177.05|20057.05|20177.05|20057.05|20174.93|20054.93|10
1633394790000|2021-10-05 00:46:30|20177.16|20057.16|20179.05|20059.05|20180.88|20060.88|20177.16|20057.16|10
1633394800000|2021-10-05 00:46:40|20179.31|20059.31|20180.69|20060.69|20180.69|20060.69|20178.93|20058.93|10
1633394810000|2021-10-05 00:46:50|20181.9|20061.9|20185.6|20065.6|20185.89|20065.89|20181.9|20061.9|10
1633394820000|2021-10-05 00:47:00|20185.46|20065.46|20187.55|20067.55|20187.55|20067.55|20185.46|20065.46|10
1633394830000|2021-10-05 00:47:10|20187.96|20067.96|20188.17|20068.17|20191.16|20071.16|20187.96|20067.96|10
1633394840000|2021-10-05 00:47:20|20187.46|20067.46|20185.03|20065.03|20187.46|20067.46|20184.6|20064.6|9
1633394850000|2021-10-05 00:47:30|20185.01|20065.01|20181.02|20061.02|20186.47|20066.47|20181.02|20061.02|10
1633394860000|2021-10-05 00:47:40|20181.33|20061.33|20178.64|20058.64|20181.54|20061.54|20178.64|20058.64|10
1633394870000|2021-10-05 00:47:50|20179.96|20059.96|20181.82|20061.82|20182.22|20062.22|20179.83|20059.83|9
1633394880000|2021-10-05 00:48:00|20181.05|20061.05|20177.21|20057.21|20181.05|20061.05|20177.13|20057.13|10
1633394890000|2021-10-05 00:48:10|20174.9|20054.9|20174.67|20054.67|20175.08|20055.08|20173.85|20053.85|10
1633394900000|2021-10-05 00:48:20|20174.78|20054.78|20174.45|20054.45|20174.78|20054.78|20173.92|20053.92|10
1633394910000|2021-10-05 00:48:30|20174.65|20054.65|20178.66|20058.66|20178.67|20058.67|20174.65|20054.65|10
1633394920000|2021-10-05 00:48:40|20178.74|20058.74|20183.77|20063.77|20183.77|20063.77|20177.45|20057.45|10
1633394930000|2021-10-05 00:48:50|20184.45|20064.45|20189.06|20069.06|20189.06|20069.06|20184.21|20064.21|10
1633394940000|2021-10-05 00:49:00|20188.14|20068.14|20186.02|20066.02|20188.14|20068.14|20184.94|20064.94|9
1633394950000|2021-10-05 00:49:10|20186.06|20066.06|20183.51|20063.51|20186.06|20066.06|20183.51|20063.51|10
1633394960000|2021-10-05 00:49:20|20183.6|20063.6|20185.31|20065.31|20186.25|20066.25|20183.6|20063.6|10
1633394970000|2021-10-05 00:49:30|20185.12|20065.12|20188.14|20068.14|20188.14|20068.14|20185.12|20065.12|9
1633394980000|2021-10-05 00:49:40|20188.36|20068.36|20191.28|20071.28|20191.28|20071.28|20188.36|20068.36|10
1633394990000|2021-10-05 00:49:50|20191.09|20071.09|20189.72|20069.72|20191.26|20071.26|20189.72|20069.72|10
1633395000000|2021-10-05 00:50:00|20189.88|20069.88|20189.47|20069.47|20190.23|20070.23|20188.18|20068.18|10
1633395010000|2021-10-05 00:50:10|20188.65|20068.65|20192.62|20072.62|20192.71|20072.71|20188.65|20068.65|10
1633395020000|2021-10-05 00:50:20|20192.67|20072.67|20198.84|20078.84|20198.84|20078.84|20192.67|20072.67|10
1633395030000|2021-10-05 00:50:30|20199.66|20079.66|20202.35|20082.35|20202.35|20082.35|20199.66|20079.66|10
1633395040000|2021-10-05 00:50:40|20202.46|20082.46|20202.26|20082.26|20202.8|20082.8|20201.87|20081.87|10
1633395050000|2021-10-05 00:50:50|20202.63|20082.63|20203.87|20083.87|20204.31|20084.31|20202.59|20082.59|10
1633395060000|2021-10-05 00:51:00|20205.34|20085.34|20206.79|20086.79|20207.49|20087.49|20205.34|20085.34|10
1633395070000|2021-10-05 00:51:10|20206.65|20086.65|20209.13|20089.13|20209.13|20089.13|20206.65|20086.65|10
1633395080000|2021-10-05 00:51:20|20209.53|20089.53|20208.54|20088.54|20209.65|20089.65|20208.54|20088.54|10
1633395090000|2021-10-05 00:51:30|20208.2|20088.2|20204.98|20084.98|20208.27|20088.27|20204.98|20084.98|10
1633395100000|2021-10-05 00:51:40|20204.51|20084.51|20203.81|20083.81|20206.99|20086.99|20203.81|20083.81|10
1633395110000|2021-10-05 00:51:50|20203.75|20083.75|20198.84|20078.84|20203.75|20083.75|20198.84|20078.84|10
1633395120000|2021-10-05 00:52:00|20198.79|20078.79|20196.41|20076.41|20198.79|20078.79|20194.79|20074.79|10
1633395130000|2021-10-05 00:52:10|20196.44|20076.44|20188.13|20068.13|20196.44|20076.44|20188.13|20068.13|10
1633395140000|2021-10-05 00:52:20|20187.79|20067.79|20188.06|20068.06|20188.06|20068.06|20186.11|20066.11|10
1633395150000|2021-10-05 00:52:30|20187.7|20067.7|20187.33|20067.33|20189.13|20069.13|20187.31|20067.31|10
1633395160000|2021-10-05 00:52:40|20186.46|20066.46|20183.58|20063.58|20186.46|20066.46|20183.58|20063.58|10
1633395170000|2021-10-05 00:52:50|20183.55|20063.55|20186.87|20066.87|20186.87|20066.87|20183.49|20063.49|10
1633395180000|2021-10-05 00:53:00|20185.81|20065.81|20184.83|20064.83|20185.9|20065.9|20184.79|20064.79|9
1633395190000|2021-10-05 00:53:10|20184.93|20064.93|20186.7|20066.7|20186.77|20066.77|20184.93|20064.93|10
1633395200000|2021-10-05 00:53:20|20187.37|20067.37|20190.24|20070.24|20190.55|20070.55|20187.37|20067.37|10
1633395210000|2021-10-05 00:53:30|20189.7|20069.7|20187.49|20067.49|20189.7|20069.7|20187.49|20067.49|10
1633395220000|2021-10-05 00:53:40|20187.48|20067.48|20187.41|20067.41|20188.23|20068.23|20187.41|20067.41|10
1633395230000|2021-10-05 00:53:50|20186.59|20066.59|20185.87|20065.87|20187.25|20067.25|20185.87|20065.87|10
1633395240000|2021-10-05 00:54:00|20185.62|20065.62|20184.58|20064.58|20185.62|20065.62|20184.25|20064.25|9
1633395250000|2021-10-05 00:54:10|20184.49|20064.49|20183.16|20063.16|20184.49|20064.49|20182.72|20062.72|10
1633395260000|2021-10-05 00:54:20|20183.99|20063.99|20183.67|20063.67|20184|20064|20183.55|20063.55|10
1633395270000|2021-10-05 00:54:30|20183.39|20063.39|20184.49|20064.49|20184.5|20064.5|20183.2|20063.2|8
1633395280000|2021-10-05 00:54:40|20184.62|20064.62|20183.62|20063.62|20184.62|20064.62|20183.37|20063.37|10
1633395290000|2021-10-05 00:54:50|20183.31|20063.31|20179.04|20059.04|20183.38|20063.38|20178.52|20058.52|10
1633395300000|2021-10-05 00:55:00|20178.97|20058.97|20178.22|20058.22|20179.26|20059.26|20177.67|20057.67|9
1633395310000|2021-10-05 00:55:10|20179.8|20059.8|20180.45|20060.45|20180.57|20060.57|20179.25|20059.25|10
1633395320000|2021-10-05 00:55:20|20180.43|20060.43|20180.87|20060.87|20180.87|20060.87|20178.6|20058.6|10
1633395330000|2021-10-05 00:55:30|20181.35|20061.35|20172.53|20052.53|20181.35|20061.35|20172.53|20052.53|10
1633395340000|2021-10-05 00:55:40|20172.81|20052.81|20167.02|20047.02|20172.81|20052.81|20167.02|20047.02|9
1633395350000|2021-10-05 00:55:50|20165.48|20045.48|20164.93|20044.93|20165.98|20045.98|20163.76|20043.76|10
1633395360000|2021-10-05 00:56:00|20165.1|20045.1|20166.97|20046.97|20166.97|20046.97|20165.1|20045.1|10
1633395370000|2021-10-05 00:56:10|20167.27|20047.27|20169.86|20049.86|20169.86|20049.86|20167.27|20047.27|9
1633395380000|2021-10-05 00:56:20|20170.35|20050.35|20171.76|20051.76|20173.09|20053.09|20170.35|20050.35|10
1633395390000|2021-10-05 00:56:30|20171.75|20051.75|20168.33|20048.33|20171.75|20051.75|20168.33|20048.33|10
1633395400000|2021-10-05 00:56:40|20167.91|20047.91|20158.94|20038.94|20167.91|20047.91|20158.94|20038.94|10
1633395410000|2021-10-05 00:56:50|20159.28|20039.28|20154.17|20034.17|20159.28|20039.28|20153.82|20033.82|10
1633395420000|2021-10-05 00:57:00|20153.63|20033.63|20149.66|20029.66|20153.63|20033.63|20149.66|20029.66|10
1633395430000|2021-10-05 00:57:10|20149.45|20029.45|20147.67|20027.67|20149.45|20029.45|20147.3|20027.3|9
1633395440000|2021-10-05 00:57:20|20148.38|20028.38|20147.68|20027.68|20149.79|20029.79|20147.28|20027.28|10
1633395450000|2021-10-05 00:57:30|20148.62|20028.62|20150.8|20030.8|20150.86|20030.86|20148.49|20028.49|10
1633395460000|2021-10-05 00:57:40|20150.93|20030.93|20150.99|20030.99|20151.44|20031.44|20149.83|20029.83|10
1633395470000|2021-10-05 00:57:50|20150.94|20030.94|20149.4|20029.4|20151.18|20031.18|20149.35|20029.35|10
1633395480000|2021-10-05 00:58:00|20148.92|20028.92|20150.17|20030.17|20150.17|20030.17|20147.44|20027.44|10
1633395490000|2021-10-05 00:58:10|20151.37|20031.37|20156.26|20036.26|20156.26|20036.26|20151.37|20031.37|10
1633395500000|2021-10-05 00:58:20|20156.65|20036.65|20159.03|20039.03|20159.03|20039.03|20156.65|20036.65|10
1633395510000|2021-10-05 00:58:30|20159.68|20039.68|20157.67|20037.67|20160.35|20040.35|20157.54|20037.54|10
1633395520000|2021-10-05 00:58:40|20158.02|20038.02|20158.77|20038.77|20159.39|20039.39|20157.71|20037.71|10
1633395530000|2021-10-05 00:58:50|20158.44|20038.44|20157.75|20037.75|20158.56|20038.56|20157.75|20037.75|10
1633395540000|2021-10-05 00:59:00|20157.96|20037.96|20159.92|20039.92|20159.92|20039.92|20157.06|20037.06|10
1633395550000|2021-10-05 00:59:10|20159.97|20039.97|20163.05|20043.05|20163.65|20043.65|20159.97|20039.97|10
1633395560000|2021-10-05 00:59:20|20162.76|20042.76|20164.18|20044.18|20165.58|20045.58|20162.54|20042.54|10
1633395570000|2021-10-05 00:59:30|20165.1|20045.1|20161.79|20041.79|20165.1|20045.1|20161.79|20041.79|10
1633395580000|2021-10-05 00:59:40|20160.27|20040.27|20158.01|20038.01|20160.27|20040.27|20157.45|20037.45|10
1633395590000|2021-10-05 00:59:50|20156.97|20036.97|20151.73|20031.73|20156.97|20036.97|20151.35|20031.35|10
1633395600000|2021-10-05 01:00:00|20150.97|20030.97|20148.62|20028.62|20150.97|20030.97|20148.62|20028.62|10
1633395610000|2021-10-05 01:00:10|20148.91|20028.91|20154.95|20034.95|20154.95|20034.95|20148.91|20028.91|10
1633395620000|2021-10-05 01:00:20|20157.7|20037.7|20158.15|20038.15|20160.89|20040.89|20157.7|20037.7|10
1633395630000|2021-10-05 01:00:30|20158.25|20038.25|20163.39|20043.39|20163.39|20043.39|20158.25|20038.25|10
1633395640000|2021-10-05 01:00:40|20163.48|20043.48|20167.25|20047.25|20167.25|20047.25|20163.48|20043.48|10
1633395650000|2021-10-05 01:00:50|20168.05|20048.05|20172.5|20052.5|20172.5|20052.5|20168.05|20048.05|10
1633395660000|2021-10-05 01:01:00|20173.13|20053.13|20175.93|20055.93|20175.98|20055.98|20173.13|20053.13|9
1633395670000|2021-10-05 01:01:10|20176.55|20056.55|20182.28|20062.28|20182.28|20062.28|20176.55|20056.55|10
1633395680000|2021-10-05 01:01:20|20181.96|20061.96|20190.04|20070.04|20190.04|20070.04|20181.96|20061.96|10
1633395690000|2021-10-05 01:01:30|20190.85|20070.85|20190.43|20070.43|20191.64|20071.64|20190.43|20070.43|10
1633395700000|2021-10-05 01:01:40|20191.23|20071.23|20196.19|20076.19|20196.19|20076.19|20190.52|20070.52|10
1633395710000|2021-10-05 01:01:50|20195.79|20075.79|20194.38|20074.38|20196.1|20076.1|20194.38|20074.38|10
1633395720000|2021-10-05 01:02:00|20193.21|20073.21|20189.8|20069.8|20193.21|20073.21|20189.8|20069.8|10
1633395730000|2021-10-05 01:02:10|20189.03|20069.03|20188.65|20068.65|20189.43|20069.43|20188.51|20068.51|10
1633395740000|2021-10-05 01:02:20|20188.39|20068.39|20188.52|20068.52|20188.52|20068.52|20187.73|20067.73|10
1633395750000|2021-10-05 01:02:30|20186.52|20066.52|20184.3|20064.3|20186.52|20066.52|20183.97|20063.97|10
1633395760000|2021-10-05 01:02:40|20183.95|20063.95|20191.66|20071.66|20191.66|20071.66|20183.95|20063.95|10
1633395770000|2021-10-05 01:02:50|20191.82|20071.82|20195.45|20075.45|20197.3|20077.3|20191.82|20071.82|10
1633395780000|2021-10-05 01:03:00|20195.27|20075.27|20193.93|20073.93|20195.27|20075.27|20193.56|20073.56|10
1633395790000|2021-10-05 01:03:10|20193.52|20073.52|20191.2|20071.2|20194.17|20074.17|20190.95|20070.95|10
1633395800000|2021-10-05 01:03:20|20190.35|20070.35|20184.68|20064.68|20190.35|20070.35|20184.68|20064.68|10
1633395810000|2021-10-05 01:03:30|20181.61|20061.61|20174.52|20054.52|20181.61|20061.61|20174.52|20054.52|10
1633395820000|2021-10-05 01:03:40|20172.97|20052.97|20169.21|20049.21|20172.97|20052.97|20168.89|20048.89|10
1633395830000|2021-10-05 01:03:50|20166|20046|20167.88|20047.88|20168.44|20048.44|20165.19|20045.19|10
1633395840000|2021-10-05 01:04:00|20168.5|20048.5|20173.41|20053.41|20173.41|20053.41|20168.5|20048.5|10
1633395850000|2021-10-05 01:04:10|20173.63|20053.63|20172.67|20052.67|20174.87|20054.87|20172.67|20052.67|10
1633395860000|2021-10-05 01:04:20|20172.82|20052.82|20172.28|20052.28|20173.09|20053.09|20171.82|20051.82|10
1633395870000|2021-10-05 01:04:30|20171.97|20051.97|20169.95|20049.95|20171.98|20051.98|20169.91|20049.91|10
1633395880000|2021-10-05 01:04:40|20168.88|20048.88|20166.41|20046.41|20169.48|20049.48|20166.41|20046.41|9
1633395890000|2021-10-05 01:04:50|20165.93|20045.93|20162.04|20042.04|20165.93|20045.93|20162.04|20042.04|10
1633395900000|2021-10-05 01:05:00|20161.85|20041.85|20159.08|20039.08|20162.33|20042.33|20159.08|20039.08|10
1633395910000|2021-10-05 01:05:10|20158.01|20038.01|20159.03|20039.03|20159.03|20039.03|20158.01|20038.01|10
1633395920000|2021-10-05 01:05:20|20159.16|20039.16|20157.59|20037.59|20159.23|20039.23|20157.3|20037.3|10
1633395930000|2021-10-05 01:05:30|20157.83|20037.83|20156.89|20036.89|20158.59|20038.59|20156.09|20036.09|9
1633395940000|2021-10-05 01:05:40|20156.61|20036.61|20152.99|20032.99|20156.61|20036.61|20152.99|20032.99|10
1633395950000|2021-10-05 01:05:50|20152.02|20032.02|20146.33|20026.33|20152.02|20032.02|20146.33|20026.33|10
1633395960000|2021-10-05 01:06:00|20147.17|20027.17|20142.39|20022.39|20147.17|20027.17|20142.39|20022.39|10
1633395970000|2021-10-05 01:06:10|20142.51|20022.51|20147.96|20027.96|20147.96|20027.96|20142.19|20022.19|10
1633395980000|2021-10-05 01:06:20|20148.83|20028.83|20151.19|20031.19|20151.19|20031.19|20148.83|20028.83|10
1633395990000|2021-10-05 01:06:30|20150.71|20030.71|20147.84|20027.84|20151.25|20031.25|20147.84|20027.84|9
1633396000000|2021-10-05 01:06:40|20147.78|20027.78|20143.09|20023.09|20147.78|20027.78|20142.91|20022.91|10
1633396010000|2021-10-05 01:06:50|20142.98|20022.98|20137.34|20017.34|20142.98|20022.98|20137.34|20017.34|9
1633396020000|2021-10-05 01:07:00|20136.46|20016.46|20129.79|20009.79|20136.46|20016.46|20129.79|20009.79|10
1633396030000|2021-10-05 01:07:10|20128.8|20008.8|20129.36|20009.36|20129.36|20009.36|20127.77|20007.77|10
1633396040000|2021-10-05 01:07:20|20130.59|20010.59|20129.04|20009.04|20130.59|20010.59|20129.04|20009.04|10
1633396050000|2021-10-05 01:07:30|20129.17|20009.17|20129.57|20009.57|20131.06|20011.06|20128.01|20008.01|10
1633396060000|2021-10-05 01:07:40|20129.27|20009.27|20128.87|20008.87|20130.6|20010.6|20128.58|20008.58|10
1633396070000|2021-10-05 01:07:50|20129.29|20009.29|20130.8|20010.8|20131.28|20011.28|20129.28|20009.28|10
1633396080000|2021-10-05 01:08:00|20130.95|20010.95|20128.72|20008.72|20131.56|20011.56|20128.72|20008.72|10
1633396090000|2021-10-05 01:08:10|20128.16|20008.16|20125.06|20005.06|20128.16|20008.16|20125.06|20005.06|10
1633396100000|2021-10-05 01:08:20|20126.57|20006.57|20125.35|20005.35|20126.57|20006.57|20125.06|20005.06|9
1633396110000|2021-10-05 01:08:30|20125.06|20005.06|20124.11|20004.11|20125.35|20005.35|20123.82|20003.82|10
1633396120000|2021-10-05 01:08:40|20123.79|20003.79|20116.3|19996.3|20123.79|20003.79|20116.12|19996.12|10
1633396130000|2021-10-05 01:08:50|20116.06|19996.06|20117.63|19997.63|20117.63|19997.63|20115.75|19995.75|10
1633396140000|2021-10-05 01:09:00|20117.37|19997.37|20116.21|19996.21|20117.37|19997.37|20115.01|19995.01|10
1633396150000|2021-10-05 01:09:10|20117.04|19997.04|20116.03|19996.03|20118.58|19998.58|20116.03|19996.03|10
1633396160000|2021-10-05 01:09:20|20115.69|19995.69|20113.95|19993.95|20116.27|19996.27|20113.95|19993.95|10
1633396170000|2021-10-05 01:09:30|20113.11|19993.11|20111.55|19991.55|20113.33|19993.33|20111.55|19991.55|10
1633396180000|2021-10-05 01:09:40|20111.16|19991.16|20108.56|19988.56|20111.16|19991.16|20108.56|19988.56|9
1633396190000|2021-10-05 01:09:50|20108.84|19988.84|20109.31|19989.31|20109.66|19989.66|20108.84|19988.84|10
1633396200000|2021-10-05 01:10:00|20109.57|19989.57|20115.67|19995.67|20115.67|19995.67|20109.57|19989.57|10
1633396210000|2021-10-05 01:10:10|20115.91|19995.91|20121.07|20001.07|20121.07|20001.07|20115.91|19995.91|10
1633396220000|2021-10-05 01:10:20|20121.53|20001.53|20122.98|20002.98|20122.98|20002.98|20121.53|20001.53|10
1633396230000|2021-10-05 01:10:30|20122.59|20002.59|20123.23|20003.23|20124.01|20004.01|20122.59|20002.59|10
1633396240000|2021-10-05 01:10:40|20123.55|20003.55|20121.73|20001.73|20123.55|20003.55|20121.61|20001.61|10
1633396250000|2021-10-05 01:10:50|20121.24|20001.24|20121.65|20001.65|20121.87|20001.87|20119.86|19999.86|10
1633396260000|2021-10-05 01:11:00|20122.28|20002.28|20123.78|20003.78|20123.78|20003.78|20121.77|20001.77|10
1633396270000|2021-10-05 01:11:10|20125.3|20005.3|20130.59|20010.59|20130.59|20010.59|20125.3|20005.3|10
1633396280000|2021-10-05 01:11:20|20130.72|20010.72|20138.67|20018.67|20138.67|20018.67|20130.72|20010.72|10
1633396290000|2021-10-05 01:11:30|20138.61|20018.61|20144.25|20024.25|20144.25|20024.25|20138.51|20018.51|10
1633396300000|2021-10-05 01:11:40|20144.38|20024.38|20147.18|20027.18|20147.69|20027.69|20144.38|20024.38|10
1633396310000|2021-10-05 01:11:50|20147.02|20027.02|20144.61|20024.61|20147.88|20027.88|20144.61|20024.61|10
1633396320000|2021-10-05 01:12:00|20144.58|20024.58|20142.84|20022.84|20144.58|20024.58|20142.51|20022.51|10
1633396330000|2021-10-05 01:12:10|20142.97|20022.97|20142.52|20022.52|20143.06|20023.06|20141.79|20021.79|9
1633396340000|2021-10-05 01:12:20|20142.21|20022.21|20143.47|20023.47|20143.47|20023.47|20141.63|20021.63|10
1633396350000|2021-10-05 01:12:30|20144.25|20024.25|20144.4|20024.4|20145.58|20025.58|20143.94|20023.94|10
1633396360000|2021-10-05 01:12:40|20144.62|20024.62|20144.55|20024.55|20144.84|20024.84|20144.41|20024.41|8
1633396370000|2021-10-05 01:12:50|20145|20025|20148.27|20028.27|20148.27|20028.27|20144.26|20024.26|10
1633396380000|2021-10-05 01:13:00|20147.78|20027.78|20151.29|20031.29|20151.79|20031.79|20147.78|20027.78|10
1633396390000|2021-10-05 01:13:10|20152.82|20032.82|20152.63|20032.63|20153.41|20033.41|20151.7|20031.7|10
1633396400000|2021-10-05 01:13:20|20152.79|20032.79|20155.01|20035.01|20155.96|20035.96|20152.79|20032.79|10
1633396410000|2021-10-05 01:13:30|20154.43|20034.43|20154.16|20034.16|20154.99|20034.99|20154.16|20034.16|9
1633396420000|2021-10-05 01:13:40|20153.83|20033.83|20154|20034|20154.66|20034.66|20153.61|20033.61|10
1633396430000|2021-10-05 01:13:50|20154.6|20034.6|20154.97|20034.97|20155.14|20035.14|20153.79|20033.79|10
1633396440000|2021-10-05 01:14:00|20155.01|20035.01|20155.59|20035.59|20155.59|20035.59|20154.52|20034.52|9
1633396450000|2021-10-05 01:14:10|20155.22|20035.22|20166.92|20046.92|20166.92|20046.92|20155.22|20035.22|10
1633396460000|2021-10-05 01:14:20|20166.99|20046.99|20167.96|20047.96|20169.11|20049.11|20166.99|20046.99|9
1633396470000|2021-10-05 01:14:30|20167.58|20047.58|20169.36|20049.36|20169.71|20049.71|20167.58|20047.58|9
1633396480000|2021-10-05 01:14:40|20169.33|20049.33|20168.82|20048.82|20169.95|20049.95|20168.56|20048.56|9
1633396490000|2021-10-05 01:14:50|20168.18|20048.18|20165.8|20045.8|20168.18|20048.18|20165.5|20045.5|9
1633396500000|2021-10-05 01:15:00|20166.21|20046.21|20159.99|20039.99|20166.4|20046.4|20159.99|20039.99|10
1633396510000|2021-10-05 01:15:10|20160.51|20040.51|20166|20046|20166|20046|20160.51|20040.51|10
1633396520000|2021-10-05 01:15:20|20163.85|20043.85|20160.25|20040.25|20163.89|20043.89|20160.25|20040.25|10
1633396530000|2021-10-05 01:15:30|20160.79|20040.79|20159.65|20039.65|20160.79|20040.79|20159.25|20039.25|10
1633396540000|2021-10-05 01:15:40|20161.13|20041.13|20159.78|20039.78|20161.2|20041.2|20159.62|20039.62|10
1633396550000|2021-10-05 01:15:50|20160.34|20040.34|20161.11|20041.11|20161.11|20041.11|20160.07|20040.07|10
1633396560000|2021-10-05 01:16:00|20161.08|20041.08|20154.74|20034.74|20161.08|20041.08|20154.74|20034.74|10
1633396570000|2021-10-05 01:16:10|20155.15|20035.15|20155.05|20035.05|20155.37|20035.37|20153.53|20033.53|10
1633396580000|2021-10-05 01:16:20|20155.72|20035.72|20155.97|20035.97|20157.28|20037.28|20155.21|20035.21|10
1633396590000|2021-10-05 01:16:30|20155.45|20035.45|20152.12|20032.12|20155.45|20035.45|20152.07|20032.07|10
1633396600000|2021-10-05 01:16:40|20151.78|20031.78|20143.67|20023.67|20151.78|20031.78|20143.67|20023.67|10
1633396610000|2021-10-05 01:16:50|20144.68|20024.68|20145.89|20025.89|20145.89|20025.89|20143.93|20023.93|10
1633396620000|2021-10-05 01:17:00|20145.8|20025.8|20146.51|20026.51|20146.71|20026.71|20145.37|20025.37|10
1633396630000|2021-10-05 01:17:10|20146.54|20026.54|20146.98|20026.98|20147.14|20027.14|20146.1|20026.1|10
1633396640000|2021-10-05 01:17:20|20145.21|20025.21|20143.95|20023.95|20145.21|20025.21|20143.95|20023.95|9
1633396650000|2021-10-05 01:17:30|20144.37|20024.37|20142.01|20022.01|20144.37|20024.37|20142.01|20022.01|9
1633396660000|2021-10-05 01:17:40|20141.92|20021.92|20140.46|20020.46|20141.92|20021.92|20140.46|20020.46|9
1633396670000|2021-10-05 01:17:50|20141.13|20021.13|20143.13|20023.13|20143.13|20023.13|20141.02|20021.02|10
1633396680000|2021-10-05 01:18:00|20143.35|20023.35|20147.35|20027.35|20147.35|20027.35|20143.35|20023.35|10
1633396690000|2021-10-05 01:18:10|20147.49|20027.49|20151.02|20031.02|20151.02|20031.02|20147.49|20027.49|10
1633396700000|2021-10-05 01:18:20|20151.52|20031.52|20152.73|20032.73|20152.85|20032.85|20151.52|20031.52|10
1633396710000|2021-10-05 01:18:30|20152.92|20032.92|20152.95|20032.95|20153.31|20033.31|20152.83|20032.83|10
1633396720000|2021-10-05 01:18:40|20153.11|20033.11|20149.68|20029.68|20153.61|20033.61|20149.68|20029.68|10
1633396730000|2021-10-05 01:18:50|20149.57|20029.57|20144.98|20024.98|20149.57|20029.57|20144.98|20024.98|10
1633396740000|2021-10-05 01:19:00|20144.89|20024.89|20143.89|20023.89|20144.89|20024.89|20143.21|20023.21|10
1633396750000|2021-10-05 01:19:10|20144.02|20024.02|20140.2|20020.2|20144.34|20024.34|20140.2|20020.2|10
1633396760000|2021-10-05 01:19:20|20141.39|20021.39|20136.22|20016.22|20141.39|20021.39|20136.22|20016.22|10
1633396770000|2021-10-05 01:19:30|20136.46|20016.46|20134.45|20014.45|20136.48|20016.48|20134.31|20014.31|10
1633396780000|2021-10-05 01:19:40|20135.37|20015.37|20136.44|20016.44|20136.69|20016.69|20135.02|20015.02|10
1633396790000|2021-10-05 01:19:50|20136.59|20016.59|20136.96|20016.96|20137.2|20017.2|20135.77|20015.77|10
1633396800000|2021-10-05 01:20:00|20138.37|20018.37|20139.15|20019.15|20139.65|20019.65|20138.05|20018.05|10
1633396810000|2021-10-05 01:20:10|20138.55|20018.55|20137.63|20017.63|20139.04|20019.04|20137.63|20017.63|10
1633396820000|2021-10-05 01:20:20|20138.05|20018.05|20137.41|20017.41|20138.05|20018.05|20136.85|20016.85|9
1633396830000|2021-10-05 01:20:30|20136.1|20016.1|20131.91|20011.91|20136.1|20016.1|20131.91|20011.91|10
1633396840000|2021-10-05 01:20:40|20131.49|20011.49|20126.51|20006.51|20131.49|20011.49|20126.51|20006.51|10
1633396850000|2021-10-05 01:20:50|20125.31|20005.31|20122.99|20002.99|20125.31|20005.31|20122.99|20002.99|9
1633396860000|2021-10-05 01:21:00|20122.9|20002.9|20117.45|19997.45|20123.24|20003.24|20117.45|19997.45|10
1633396870000|2021-10-05 01:21:10|20117.98|19997.98|20116.2|19996.2|20117.98|19997.98|20115.96|19995.96|10
1633396880000|2021-10-05 01:21:20|20116|19996|20117.56|19997.56|20117.56|19997.56|20116|19996|9
1633396890000|2021-10-05 01:21:30|20118.11|19998.11|20122.13|20002.13|20122.13|20002.13|20118.11|19998.11|10
1633396900000|2021-10-05 01:21:40|20122.59|20002.59|20126.79|20006.79|20126.79|20006.79|20122.59|20002.59|10
1633396910000|2021-10-05 01:21:50|20126.74|20006.74|20128.28|20008.28|20128.4|20008.4|20126.67|20006.67|10
1633396920000|2021-10-05 01:22:00|20128.46|20008.46|20129.79|20009.79|20129.79|20009.79|20128.46|20008.46|10
1633396930000|2021-10-05 01:22:10|20130.63|20010.63|20128.08|20008.08|20130.63|20010.63|20128.08|20008.08|10
1633396940000|2021-10-05 01:22:20|20128.34|20008.34|20127.51|20007.51|20128.46|20008.46|20127.22|20007.22|9
1633396950000|2021-10-05 01:22:30|20127.5|20007.5|20127.78|20007.78|20127.78|20007.78|20126.86|20006.86|10
1633396960000|2021-10-05 01:22:40|20127.45|20007.45|20129.56|20009.56|20129.87|20009.87|20126.71|20006.71|10
1633396970000|2021-10-05 01:22:50|20129.38|20009.38|20132.57|20012.57|20132.57|20012.57|20129.38|20009.38|10
1633396980000|2021-10-05 01:23:00|20132.86|20012.86|20131.93|20011.93|20133.56|20013.56|20131.79|20011.79|9
1633396990000|2021-10-05 01:23:10|20131.64|20011.64|20135.73|20015.73|20135.73|20015.73|20131.64|20011.64|9
1633397000000|2021-10-05 01:23:20|20135.92|20015.92|20138.36|20018.36|20138.36|20018.36|20135.92|20015.92|10
1633397010000|2021-10-05 01:23:30|20138.24|20018.24|20140.29|20020.29|20140.29|20020.29|20138.24|20018.24|10
1633397020000|2021-10-05 01:23:40|20140.64|20020.64|20142.65|20022.65|20142.93|20022.93|20139.98|20019.98|10
1633397030000|2021-10-05 01:23:50|20142.85|20022.85|20142.63|20022.63|20143.45|20023.45|20142.1|20022.1|9
1633397040000|2021-10-05 01:24:00|20142.57|20022.57|20143.94|20023.94|20144.23|20024.23|20142.57|20022.57|9
1633397050000|2021-10-05 01:24:10|20144.01|20024.01|20141.58|20021.58|20144.01|20024.01|20141.56|20021.56|10
1633397060000|2021-10-05 01:24:20|20141.93|20021.93|20141.08|20021.08|20141.93|20021.93|20140.8|20020.8|10
1633397070000|2021-10-05 01:24:30|20141.06|20021.06|20140.57|20020.57|20141.57|20021.57|20140.57|20020.57|9
1633397080000|2021-10-05 01:24:40|20140.46|20020.46|20136.92|20016.92|20140.46|20020.46|20136.92|20016.92|9
1633397090000|2021-10-05 01:24:50|20137.32|20017.32|20136.09|20016.09|20137.84|20017.84|20135.86|20015.86|10
1633397100000|2021-10-05 01:25:00|20136.16|20016.16|20136.26|20016.26|20137.01|20017.01|20136.04|20016.04|10
1633397110000|2021-10-05 01:25:10|20137.08|20017.08|20137.57|20017.57|20137.57|20017.57|20136.7|20016.7|9
1633397120000|2021-10-05 01:25:20|20137.74|20017.74|20140.5|20020.5|20140.5|20020.5|20137.74|20017.74|10
1633397130000|2021-10-05 01:25:30|20140.62|20020.62|20140.89|20020.89|20141.17|20021.17|20140.62|20020.62|8
1633397140000|2021-10-05 01:25:40|20141.03|20021.03|20140.97|20020.97|20141.26|20021.26|20139.43|20019.43|10
1633397150000|2021-10-05 01:25:50|20140.82|20020.82|20140.86|20020.86|20141.86|20021.86|20139.96|20019.96|10
1633397160000|2021-10-05 01:26:00|20140.7|20020.7|20137.77|20017.77|20140.7|20020.7|20137.77|20017.77|10
1633397170000|2021-10-05 01:26:10|20138.53|20018.53|20137.93|20017.93|20138.53|20018.53|20137.74|20017.74|10
1633397180000|2021-10-05 01:26:20|20137.72|20017.72|20136.47|20016.47|20137.88|20017.88|20136.47|20016.47|10
1633397190000|2021-10-05 01:26:30|20136.88|20016.88|20137.94|20017.94|20137.94|20017.94|20136.88|20016.88|10
1633397200000|2021-10-05 01:26:40|20137.81|20017.81|20137.46|20017.46|20138.1|20018.1|20137.44|20017.44|9
1633397210000|2021-10-05 01:26:50|20137.54|20017.54|20136.39|20016.39|20137.54|20017.54|20135.83|20015.83|9
1633397220000|2021-10-05 01:27:00|20136.1|20016.1|20138.56|20018.56|20138.56|20018.56|20136.1|20016.1|10
1633397230000|2021-10-05 01:27:10|20138.82|20018.82|20140.52|20020.52|20140.52|20020.52|20138.54|20018.54|9
1633397240000|2021-10-05 01:27:20|20140.14|20020.14|20142.13|20022.13|20142.57|20022.57|20140.14|20020.14|9
1633397250000|2021-10-05 01:27:30|20142.67|20022.67|20141.31|20021.31|20142.7|20022.7|20140.43|20020.43|10
1633397260000|2021-10-05 01:27:40|20140|20020|20138.74|20018.74|20140.3|20020.3|20138.74|20018.74|10
1633397270000|2021-10-05 01:27:50|20137.57|20017.57|20135.77|20015.77|20137.57|20017.57|20135.21|20015.21|10
1633397280000|2021-10-05 01:28:00|20135.7|20015.7|20133.84|20013.84|20135.77|20015.77|20133.84|20013.84|10
1633397290000|2021-10-05 01:28:10|20133.56|20013.56|20128.93|20008.93|20133.56|20013.56|20128.71|20008.71|10
1633397300000|2021-10-05 01:28:20|20129.93|20009.93|20131.87|20011.87|20131.87|20011.87|20129.93|20009.93|10
1633397310000|2021-10-05 01:28:30|20132.45|20012.45|20131.4|20011.4|20133.17|20013.17|20131.14|20011.14|10
1633397320000|2021-10-05 01:28:40|20130.96|20010.96|20129.91|20009.91|20131.34|20011.34|20129.76|20009.76|10
1633397330000|2021-10-05 01:28:50|20129.43|20009.43|20128.67|20008.67|20130.43|20010.43|20128.67|20008.67|9
1633397340000|2021-10-05 01:29:00|20128.14|20008.14|20126.47|20006.47|20128.37|20008.37|20126.47|20006.47|10
1633397350000|2021-10-05 01:29:10|20126.32|20006.32|20127.93|20007.93|20127.93|20007.93|20124.95|20004.95|10
1633397360000|2021-10-05 01:29:20|20128.01|20008.01|20133.45|20013.45|20133.45|20013.45|20128.01|20008.01|10
1633397370000|2021-10-05 01:29:30|20133.46|20013.46|20137.56|20017.56|20137.56|20017.56|20133.42|20013.42|10
1633397380000|2021-10-05 01:29:40|20138.33|20018.33|20139.07|20019.07|20139.15|20019.15|20137.77|20017.77|10
1633397390000|2021-10-05 01:29:50|20139.12|20019.12|20136.21|20016.21|20139.12|20019.12|20135.75|20015.75|9
1633397400000|2021-10-05 01:30:00|20135.95|20015.95|20134.67|20014.67|20136.19|20016.19|20134.67|20014.67|9
1633397410000|2021-10-05 01:30:10|20134.72|20014.72|20130.64|20010.64|20134.72|20014.72|20130.64|20010.64|9
1633397420000|2021-10-05 01:30:20|20130.49|20010.49|20124.96|20004.96|20130.49|20010.49|20124.96|20004.96|10
1633397430000|2021-10-05 01:30:30|20124.48|20004.48|20119.66|19999.66|20124.48|20004.48|20119.66|19999.66|10
1633397440000|2021-10-05 01:30:40|20119.77|19999.77|20117.34|19997.34|20119.96|19999.96|20117.01|19997.01|10
1633397450000|2021-10-05 01:30:50|20116.4|19996.4|20114.66|19994.66|20116.4|19996.4|20114.35|19994.35|9
1633397460000|2021-10-05 01:31:00|20114.4|19994.4|20112.14|19992.14|20114.72|19994.72|20112.08|19992.08|9
1633397470000|2021-10-05 01:31:10|20111.86|19991.86|20111.15|19991.15|20112.09|19992.09|20110.6|19990.6|10
1633397480000|2021-10-05 01:31:20|20111.89|19991.89|20115.75|19995.75|20115.75|19995.75|20111.89|19991.89|10
1633397490000|2021-10-05 01:31:30|20116.26|19996.26|20116.37|19996.37|20116.37|19996.37|20115.66|19995.66|10
1633397500000|2021-10-05 01:31:40|20115.96|19995.96|20114.08|19994.08|20115.96|19995.96|20114.08|19994.08|9
1633397510000|2021-10-05 01:31:50|20114.26|19994.26|20112.27|19992.27|20114.42|19994.42|20112.27|19992.27|9
1633397520000|2021-10-05 01:32:00|20112.28|19992.28|20110.73|19990.73|20112.28|19992.28|20109.55|19989.55|10
1633397530000|2021-10-05 01:32:10|20111.88|19991.88|20113.39|19993.39|20113.74|19993.74|20111.88|19991.88|10
1633397540000|2021-10-05 01:32:20|20113.46|19993.46|20117.08|19997.08|20117.08|19997.08|20113.46|19993.46|10
1633397550000|2021-10-05 01:32:30|20116.78|19996.78|20117.21|19997.21|20118.07|19998.07|20116.67|19996.67|10
1633397560000|2021-10-05 01:32:40|20116.37|19996.37|20115.54|19995.54|20116.37|19996.37|20115.12|19995.12|10
1633397570000|2021-10-05 01:32:50|20115.98|19995.98|20117.7|19997.7|20117.7|19997.7|20115.98|19995.98|10
1633397580000|2021-10-05 01:33:00|20116.7|19996.7|20116.67|19996.67|20116.84|19996.84|20116.16|19996.16|10
1633397590000|2021-10-05 01:33:10|20116.57|19996.57|20116.81|19996.81|20116.81|19996.81|20116.26|19996.26|9
1633397600000|2021-10-05 01:33:20|20117.3|19997.3|20116.22|19996.22|20117.3|19997.3|20114.65|19994.65|10
1633397610000|2021-10-05 01:33:30|20115.19|19995.19|20118.4|19998.4|20119.66|19999.66|20115.19|19995.19|10
1633397620000|2021-10-05 01:33:40|20117.94|19997.94|20115.46|19995.46|20117.94|19997.94|20115.4|19995.4|10
1633397630000|2021-10-05 01:33:50|20115.19|19995.19|20113.89|19993.89|20115.48|19995.48|20113.86|19993.86|10
1633397640000|2021-10-05 01:34:00|20113.58|19993.58|20106.25|19986.25|20113.58|19993.58|20106.25|19986.25|10
1633397650000|2021-10-05 01:34:10|20105.44|19985.44|20092.87|19972.87|20105.55|19985.55|20092.87|19972.87|10
1633397660000|2021-10-05 01:34:20|20092.61|19972.61|20089.71|19969.71|20092.61|19972.61|20088.83|19968.83|10
1633397670000|2021-10-05 01:34:30|20091.08|19971.08|20088.82|19968.82|20091.08|19971.08|20088.51|19968.51|10
1633397680000|2021-10-05 01:34:40|20089.9|19969.9|20092.29|19972.29|20092.29|19972.29|20088.22|19968.22|10
1633397690000|2021-10-05 01:34:50|20091.92|19971.92|20090.69|19970.69|20092.64|19972.64|20090.69|19970.69|10
1633397700000|2021-10-05 01:35:00|20090.06|19970.06|20086.84|19966.84|20090.26|19970.26|20086.84|19966.84|9
1633397710000|2021-10-05 01:35:10|20086.98|19966.98|20086.96|19966.96|20087.56|19967.56|20086.77|19966.77|10
1633397720000|2021-10-05 01:35:20|20087.7|19967.7|20086.43|19966.43|20087.7|19967.7|20085.77|19965.77|10
1633397730000|2021-10-05 01:35:30|20086.5|19966.5|20087.71|19967.71|20088.61|19968.61|20085.95|19965.95|9
1633397740000|2021-10-05 01:35:40|20087.54|19967.54|20087.98|19967.98|20089.13|19969.13|20087.54|19967.54|10
1633397750000|2021-10-05 01:35:50|20086.55|19966.55|20084.22|19964.22|20086.55|19966.55|20084.22|19964.22|10
1633397760000|2021-10-05 01:36:00|20083.64|19963.64|20074.65|19954.65|20083.64|19963.64|20074.65|19954.65|10
1633397770000|2021-10-05 01:36:10|20073.42|19953.42|20069.74|19949.74|20073.42|19953.42|20068.96|19948.96|10
1633397780000|2021-10-05 01:36:20|20069.6|19949.6|20065.33|19945.33|20069.6|19949.6|20064.82|19944.82|9
1633397790000|2021-10-05 01:36:30|20063.77|19943.77|20061.64|19941.64|20063.77|19943.77|20061.64|19941.64|10
1633397800000|2021-10-05 01:36:40|20061.46|19941.46|20060.59|19940.59|20061.63|19941.63|20060.44|19940.44|10
1633397810000|2021-10-05 01:36:50|20060.63|19940.63|20058.12|19938.12|20060.63|19940.63|20058.12|19938.12|9
1633397820000|2021-10-05 01:37:00|20058.29|19938.29|20056.93|19936.93|20058.66|19938.66|20055.95|19935.95|10
1633397830000|2021-10-05 01:37:10|20056.12|19936.12|20052.89|19932.89|20056.12|19936.12|20051.86|19931.86|10
1633397840000|2021-10-05 01:37:20|20052.33|19932.33|20051.43|19931.43|20052.33|19932.33|20049.74|19929.74|10
1633397850000|2021-10-05 01:37:30|20051.37|19931.37|20049.37|19929.37|20051.37|19931.37|20049.31|19929.31|10
1633397860000|2021-10-05 01:37:40|20049.13|19929.13|20048.06|19928.06|20049.13|19929.13|20047.34|19927.34|9
1633397870000|2021-10-05 01:37:50|20047.74|19927.74|20048.41|19928.41|20048.74|19928.74|20047.15|19927.15|10
1633397880000|2021-10-05 01:38:00|20049.07|19929.07|20047.78|19927.78|20049.07|19929.07|20047.23|19927.23|10
1633397890000|2021-10-05 01:38:10|20048.69|19928.69|20047.78|19927.78|20049.46|19929.46|20047.62|19927.62|10
1633397900000|2021-10-05 01:38:20|20047.5|19927.5|20045.96|19925.96|20047.62|19927.62|20045.28|19925.28|10
1633397910000|2021-10-05 01:38:30|20046.1|19926.1|20045.26|19925.26|20046.1|19926.1|20045.21|19925.21|10
1633397920000|2021-10-05 01:38:40|20045.57|19925.57|20045.07|19925.07|20046.01|19926.01|20045.07|19925.07|10
1633397930000|2021-10-05 01:38:50|20044.56|19924.56|20045.67|19925.67|20045.88|19925.88|20044.21|19924.21|10
1633397940000|2021-10-05 01:39:00|20046.23|19926.23|20047.95|19927.95|20047.98|19927.98|20046.1|19926.1|10
1633397950000|2021-10-05 01:39:10|20046.64|19926.64|20042.45|19922.45|20046.64|19926.64|20042.45|19922.45|10
1633397960000|2021-10-05 01:39:20|20041.67|19921.67|20037.94|19917.94|20041.75|19921.75|20037.94|19917.94|10
1633397970000|2021-10-05 01:39:30|20037.9|19917.9|20036.62|19916.62|20038.41|19918.41|20036.25|19916.25|10
1633397980000|2021-10-05 01:39:40|20035.74|19915.74|20036.44|19916.44|20037.03|19917.03|20035.67|19915.67|10
1633397990000|2021-10-05 01:39:50|20036.2|19916.2|20034.52|19914.52|20036.2|19916.2|20034.52|19914.52|10
1633398000000|2021-10-05 01:40:00|20035.54|19915.54|20033.57|19913.57|20035.54|19915.54|20033.57|19913.57|10
1633398010000|2021-10-05 01:40:10|20033.47|19913.47|20032.91|19912.91|20033.47|19913.47|20031.7|19911.7|10
1633398020000|2021-10-05 01:40:20|20033.23|19913.23|20028.73|19908.73|20033.23|19913.23|20028.73|19908.73|9
1633398030000|2021-10-05 01:40:30|20028.79|19908.79|20030.92|19910.92|20030.92|19910.92|20028.79|19908.79|10
1633398040000|2021-10-05 01:40:40|20031.43|19911.43|20027.64|19907.64|20031.43|19911.43|20027.64|19907.64|10
1633398050000|2021-10-05 01:40:50|20026.64|19906.64|20024.77|19904.77|20026.64|19906.64|20024.77|19904.77|9
1633398060000|2021-10-05 01:41:00|20024.56|19904.56|20021.87|19901.87|20024.56|19904.56|20021.65|19901.65|10
1633398070000|2021-10-05 01:41:10|20021.88|19901.88|20019.24|19899.24|20021.88|19901.88|20019.15|19899.15|10
1633398080000|2021-10-05 01:41:20|20019.73|19899.73|20020.76|19900.76|20021.22|19901.22|20019.73|19899.73|9
1633398090000|2021-10-05 01:41:30|20020.78|19900.78|20020.81|19900.81|20021.51|19901.51|20020.78|19900.78|10
1633398100000|2021-10-05 01:41:40|20020.87|19900.87|20020.84|19900.84|20021.65|19901.65|20020.46|19900.46|10
1633398110000|2021-10-05 01:41:50|20020.85|19900.85|20020.19|19900.19|20021.53|19901.53|20019.07|19899.07|10
1633398120000|2021-10-05 01:42:00|20020.65|19900.65|20021.94|19901.94|20021.94|19901.94|20019.8|19899.8|8
1633398130000|2021-10-05 01:42:10|20022.12|19902.12|20025.74|19905.74|20025.74|19905.74|20021.46|19901.46|10
1633398140000|2021-10-05 01:42:20|20025.56|19905.56|20027.78|19907.78|20027.78|19907.78|20025.55|19905.55|10
1633398150000|2021-10-05 01:42:30|20028.08|19908.08|20029.36|19909.36|20029.36|19909.36|20027.97|19907.97|8
1633398160000|2021-10-05 01:42:40|20028.91|19908.91|20030.69|19910.69|20030.69|19910.69|20028.9|19908.9|10
1633398170000|2021-10-05 01:42:50|20030.61|19910.61|20031.65|19911.65|20031.77|19911.77|20030.61|19910.61|10
1633398180000|2021-10-05 01:43:00|20031.77|19911.77|20034.45|19914.45|20034.92|19914.92|20031.12|19911.12|10
1633398190000|2021-10-05 01:43:10|20035.5|19915.5|20037.29|19917.29|20037.42|19917.42|20034.75|19914.75|9
1633398200000|2021-10-05 01:43:20|20037.36|19917.36|20037.24|19917.24|20037.36|19917.36|20036.07|19916.07|9
1633398210000|2021-10-05 01:43:30|20037.34|19917.34|20035.96|19915.96|20037.34|19917.34|20035.96|19915.96|10
1633398220000|2021-10-05 01:43:40|20035.66|19915.66|20035.8|19915.8|20036.82|19916.82|20035.66|19915.66|10
1633398230000|2021-10-05 01:43:50|20035.62|19915.62|20033.86|19913.86|20035.62|19915.62|20033.86|19913.86|10
1633398240000|2021-10-05 01:44:00|20033.52|19913.52|20033.49|19913.49|20033.57|19913.57|20032.73|19912.73|10
1633398250000|2021-10-05 01:44:10|20033.7|19913.7|20035.52|19915.52|20035.86|19915.86|20033.7|19913.7|9
1633398260000|2021-10-05 01:44:20|20035.4|19915.4|20033.23|19913.23|20035.4|19915.4|20033.14|19913.14|9
1633398270000|2021-10-05 01:44:30|20032.59|19912.59|20030.93|19910.93|20032.59|19912.59|20030.92|19910.92|9
1633398280000|2021-10-05 01:44:40|20031.09|19911.09|20031.2|19911.2|20031.97|19911.97|20031.06|19911.06|8
1633398290000|2021-10-05 01:44:50|20030.93|19910.93|20028.68|19908.68|20030.93|19910.93|20028.68|19908.68|10
1633398300000|2021-10-05 01:45:00|20028.55|19908.55|20029.47|19909.47|20029.47|19909.47|20027.77|19907.77|10
1633398310000|2021-10-05 01:45:10|20028.13|19908.13|20029.92|19909.92|20029.92|19909.92|20028.13|19908.13|10
1633398320000|2021-10-05 01:45:20|20030.24|19910.24|20039.37|19919.37|20039.37|19919.37|20030.24|19910.24|10
1633398330000|2021-10-05 01:45:30|20039.27|19919.27|20037.21|19917.21|20039.27|19919.27|20037.14|19917.14|8
1633398340000|2021-10-05 01:45:40|20036.77|19916.77|20038.39|19918.39|20038.88|19918.88|20036.77|19916.77|10
1633398350000|2021-10-05 01:45:50|20038.96|19918.96|20039.56|19919.56|20039.56|19919.56|20038.58|19918.58|10
1633398360000|2021-10-05 01:46:00|20038.95|19918.95|20038.58|19918.58|20039.22|19919.22|20038.45|19918.45|10
1633398370000|2021-10-05 01:46:10|20038.81|19918.81|20041.51|19921.51|20041.51|19921.51|20038.81|19918.81|9
1633398380000|2021-10-05 01:46:20|20041.69|19921.69|20040.12|19920.12|20041.69|19921.69|20040.12|19920.12|10
1633398390000|2021-10-05 01:46:30|20040.36|19920.36|20039.59|19919.59|20040.36|19920.36|20039.07|19919.07|9
1633398400000|2021-10-05 01:46:40|20038.94|19918.94|20040.93|19920.93|20040.93|19920.93|20038.94|19918.94|10
1633398410000|2021-10-05 01:46:50|20041.17|19921.17|20043.61|19923.61|20043.61|19923.61|20040.97|19920.97|9
1633398420000|2021-10-05 01:47:00|20043.45|19923.45|20045.92|19925.92|20046.24|19926.24|20043.45|19923.45|9
1633398430000|2021-10-05 01:47:10|20046.49|19926.49|20047.65|19927.65|20047.95|19927.95|20046.49|19926.49|10
1633398440000|2021-10-05 01:47:20|20047.61|19927.61|20045.63|19925.63|20047.61|19927.61|20045.53|19925.53|10
1633398450000|2021-10-05 01:47:30|20045.6|19925.6|20044.59|19924.59|20045.92|19925.92|20044.59|19924.59|9
1633398460000|2021-10-05 01:47:40|20043.97|19923.97|20042.92|19922.92|20043.98|19923.98|20042.92|19922.92|9
1633398470000|2021-10-05 01:47:50|20042.86|19922.86|20042.83|19922.83|20043.19|19923.19|20042.61|19922.61|8
1633398480000|2021-10-05 01:48:00|20043.71|19923.71|20043.73|19923.73|20044.37|19924.37|20043.55|19923.55|9
1633398490000|2021-10-05 01:48:10|20044.34|19924.34|20044.41|19924.41|20044.55|19924.55|20044.19|19924.19|10
1633398500000|2021-10-05 01:48:20|20044.46|19924.46|20040.78|19920.78|20044.46|19924.46|20040.77|19920.77|10
1633398510000|2021-10-05 01:48:30|20040.7|19920.7|20039.93|19919.93|20040.83|19920.83|20039.93|19919.93|8
1633398520000|2021-10-05 01:48:40|20038.1|19918.1|20037.82|19917.82|20038.18|19918.18|20037.82|19917.82|10
1633398530000|2021-10-05 01:48:50|20037.79|19917.79|20037.65|19917.65|20037.92|19917.92|20037.56|19917.56|8
1633398540000|2021-10-05 01:49:00|20037.48|19917.48|20038.41|19918.41|20038.86|19918.86|20037|19917|9
1633398550000|2021-10-05 01:49:10|20038.4|19918.4|20039.71|19919.71|20039.84|19919.84|20038.32|19918.32|10
1633398560000|2021-10-05 01:49:20|20039.73|19919.73|20040.86|19920.86|20041.47|19921.47|20039.73|19919.73|9
1633398570000|2021-10-05 01:49:30|20041.07|19921.07|20041.86|19921.86|20042.24|19922.24|20040.92|19920.92|10
1633398580000|2021-10-05 01:49:40|20041.46|19921.46|20039.81|19919.81|20041.46|19921.46|20039.81|19919.81|10
1633398590000|2021-10-05 01:49:50|20039.9|19919.9|20039.75|19919.75|20040.6|19920.6|20039.68|19919.68|9
1633398600000|2021-10-05 01:50:00|20039.7|19919.7|20040.01|19920.01|20040.26|19920.26|20039.7|19919.7|10
1633398610000|2021-10-05 01:50:10|20040.18|19920.18|20040.54|19920.54|20040.54|19920.54|20039.84|19919.84|8
1633398620000|2021-10-05 01:50:20|20040.61|19920.61|20040.38|19920.38|20040.69|19920.69|20040.29|19920.29|9
1633398630000|2021-10-05 01:50:30|20040.01|19920.01|20040.14|19920.14|20040.44|19920.44|20040|19920|10
1633398640000|2021-10-05 01:50:40|20040.13|19920.13|20037.19|19917.19|20040.13|19920.13|20037.19|19917.19|10
1633398650000|2021-10-05 01:50:50|20037.42|19917.42|20034.55|19914.55|20037.42|19917.42|20034.36|19914.36|9
1633398660000|2021-10-05 01:51:00|20034.56|19914.56|20034.6|19914.6|20035.19|19915.19|20034.12|19914.12|10
1633398670000|2021-10-05 01:51:10|20034.57|19914.57|20040.42|19920.42|20040.42|19920.42|20034.57|19914.57|10
1633398680000|2021-10-05 01:51:20|20040.61|19920.61|20037.58|19917.58|20040.61|19920.61|20037.58|19917.58|10
1633398690000|2021-10-05 01:51:30|20035.75|19915.75|20035.72|19915.72|20036.1|19916.1|20034.65|19914.65|10
1633398700000|2021-10-05 01:51:40|20035.92|19915.92|20036.41|19916.41|20037.41|19917.41|20035.92|19915.92|10
1633398710000|2021-10-05 01:51:50|20036.63|19916.63|20039.73|19919.73|20039.73|19919.73|20036.25|19916.25|10
1633398720000|2021-10-05 01:52:00|20038.92|19918.92|20041.23|19921.23|20041.23|19921.23|20038.92|19918.92|9
1633398730000|2021-10-05 01:52:10|20041.8|19921.8|20043.02|19923.02|20043.02|19923.02|20041.33|19921.33|9
1633398740000|2021-10-05 01:52:20|20042.72|19922.72|20039.77|19919.77|20042.72|19922.72|20039.68|19919.68|10
1633398750000|2021-10-05 01:52:30|20039.82|19919.82|20040.46|19920.46|20040.46|19920.46|20038.67|19918.67|10
1633398760000|2021-10-05 01:52:40|20040.36|19920.36|20040.16|19920.16|20040.36|19920.36|20039.34|19919.34|10
1633398770000|2021-10-05 01:52:50|20040.52|19920.52|20041.05|19921.05|20041.05|19921.05|20040.43|19920.43|9
1633398780000|2021-10-05 01:53:00|20040.96|19920.96|20040.54|19920.54|20040.96|19920.96|20039.75|19919.75|10
1633398790000|2021-10-05 01:53:10|20040.83|19920.83|20040.81|19920.81|20041.83|19921.83|20040.18|19920.18|9
1633398800000|2021-10-05 01:53:20|20040.74|19920.74|20038.96|19918.96|20040.74|19920.74|20038.42|19918.42|8
1633398810000|2021-10-05 01:53:30|20038.14|19918.14|20038.84|19918.84|20038.84|19918.84|20037.63|19917.63|10
1633398820000|2021-10-05 01:53:40|20038.88|19918.88|20036.77|19916.77|20039|19919|20036.77|19916.77|9
1633398830000|2021-10-05 01:53:50|20037.1|19917.1|20039.53|19919.53|20040.52|19920.52|20037.1|19917.1|10
1633398840000|2021-10-05 01:54:00|20039.32|19919.32|20035.58|19915.58|20039.32|19919.32|20035.58|19915.58|10
1633398850000|2021-10-05 01:54:10|20035.94|19915.94|20035.37|19915.37|20035.96|19915.96|20035.18|19915.18|10
1633398860000|2021-10-05 01:54:20|20035.23|19915.23|20033.98|19913.98|20035.29|19915.29|20033.9|19913.9|10
1633398870000|2021-10-05 01:54:30|20034.64|19914.64|20033.63|19913.63|20034.64|19914.64|20033.63|19913.63|10
1633398880000|2021-10-05 01:54:40|20032.94|19912.94|20031.34|19911.34|20033.68|19913.68|20031.34|19911.34|9
1633398890000|2021-10-05 01:54:50|20030.85|19910.85|20028.3|19908.3|20030.85|19910.85|20028.3|19908.3|10
1633398900000|2021-10-05 01:55:00|20028.33|19908.33|20029.23|19909.23|20029.95|19909.95|20028.33|19908.33|10
1633398910000|2021-10-05 01:55:10|20029.08|19909.08|20030.48|19910.48|20030.49|19910.49|20029.08|19909.08|10
1633398920000|2021-10-05 01:55:20|20030.47|19910.47|20032.04|19912.04|20032.15|19912.15|20030.43|19910.43|9
1633398930000|2021-10-05 01:55:30|20032.17|19912.17|20033.15|19913.15|20033.61|19913.61|20032.17|19912.17|10
1633398940000|2021-10-05 01:55:40|20033.26|19913.26|20035.34|19915.34|20035.34|19915.34|20033.26|19913.26|10
1633398950000|2021-10-05 01:55:50|20035.15|19915.15|20035.38|19915.38|20035.75|19915.75|20035.03|19915.03|10
1633398960000|2021-10-05 01:56:00|20035.66|19915.66|20037.36|19917.36|20037.36|19917.36|20035.66|19915.66|10
1633398970000|2021-10-05 01:56:10|20037.51|19917.51|20038.84|19918.84|20039.46|19919.46|20037.51|19917.51|10
1633398980000|2021-10-05 01:56:20|20038.42|19918.42|20037.07|19917.07|20038.42|19918.42|20036.82|19916.82|10
1633398990000|2021-10-05 01:56:30|20036.68|19916.68|20032.26|19912.26|20036.68|19916.68|20032.09|19912.09|10
1633399000000|2021-10-05 01:56:40|20031.05|19911.05|20030.98|19910.98|20031.52|19911.52|20030.89|19910.89|9
1633399010000|2021-10-05 01:56:50|20031.01|19911.01|20029.14|19909.14|20031.01|19911.01|20028.53|19908.53|9
1633399020000|2021-10-05 01:57:00|20029.04|19909.04|20029.71|19909.71|20029.71|19909.71|20028.65|19908.65|9
1633399030000|2021-10-05 01:57:10|20029.69|19909.69|20030.18|19910.18|20030.18|19910.18|20029.25|19909.25|9
1633399040000|2021-10-05 01:57:20|20027.81|19907.81|20026.81|19906.81|20027.81|19907.81|20026.61|19906.61|9
1633399050000|2021-10-05 01:57:30|20026.91|19906.91|20031.04|19911.04|20031.04|19911.04|20026.91|19906.91|9
1633399060000|2021-10-05 01:57:40|20031.26|19911.26|20034.5|19914.5|20034.5|19914.5|20031.26|19911.26|10
1633399070000|2021-10-05 01:57:50|20034.98|19914.98|20037.14|19917.14|20037.62|19917.62|20034.76|19914.76|10
1633399080000|2021-10-05 01:58:00|20037.2|19917.2|20037.67|19917.67|20038.36|19918.36|20037.2|19917.2|9
1633399090000|2021-10-05 01:58:10|20037.34|19917.34|20038.39|19918.39|20038.39|19918.39|20037.34|19917.34|10
1633399100000|2021-10-05 01:58:20|20038.92|19918.92|20042.03|19922.03|20042.03|19922.03|20038.92|19918.92|10
1633399110000|2021-10-05 01:58:30|20042.34|19922.34|20043.83|19923.83|20043.92|19923.92|20042.34|19922.34|10
1633399120000|2021-10-05 01:58:40|20043.71|19923.71|20047.85|19927.85|20047.94|19927.94|20043.71|19923.71|10
1633399130000|2021-10-05 01:58:50|20048.39|19928.39|20046.5|19926.5|20049.69|19929.69|20046.5|19926.5|10
1633399140000|2021-10-05 01:59:00|20046.29|19926.29|20045.32|19925.32|20046.29|19926.29|20043.77|19923.77|9
1633399150000|2021-10-05 01:59:10|20045.52|19925.52|20047.66|19927.66|20047.68|19927.68|20044.71|19924.71|10
1633399160000|2021-10-05 01:59:20|20047.86|19927.86|20048.31|19928.31|20050.13|19930.13|20047.86|19927.86|10
1633399170000|2021-10-05 01:59:30|20047.54|19927.54|20045.58|19925.58|20047.54|19927.54|20045.58|19925.58|10
1633399180000|2021-10-05 01:59:40|20045.51|19925.51|20048.27|19928.27|20048.35|19928.35|20045.43|19925.43|10
1633399190000|2021-10-05 01:59:50|20047.69|19927.69|20046|19926|20047.91|19927.91|20046|19926|10
1633399200000|2021-10-05 02:00:00|20045.92|19925.92|20043.56|19923.56|20045.92|19925.92|20041.72|19921.72|10
1633399210000|2021-10-05 02:00:10|20043.24|19923.24|20043.47|19923.47|20043.47|19923.47|20042.08|19922.08|10
1633399220000|2021-10-05 02:00:20|20042.51|19922.51|20043.23|19923.23|20043.49|19923.49|20042.41|19922.41|9
1633399230000|2021-10-05 02:00:30|20043.2|19923.2|20044.31|19924.31|20044.98|19924.98|20043.2|19923.2|10
1633399240000|2021-10-05 02:00:40|20043.77|19923.77|20043.96|19923.96|20044.17|19924.17|20043.08|19923.08|10
1633399250000|2021-10-05 02:00:50|20043.78|19923.78|20043.3|19923.3|20043.78|19923.78|20042.93|19922.93|9
1633399260000|2021-10-05 02:01:00|20043.24|19923.24|20043.17|19923.17|20043.33|19923.33|20042.46|19922.46|10
1633399270000|2021-10-05 02:01:10|20043.23|19923.23|20042.55|19922.55|20043.23|19923.23|20042.29|19922.29|10
1633399280000|2021-10-05 02:01:20|20042.88|19922.88|20045.38|19925.38|20045.38|19925.38|20042.88|19922.88|9
1633399290000|2021-10-05 02:01:30|20046.21|19926.21|20047.88|19927.88|20047.88|19927.88|20046.07|19926.07|10
1633399300000|2021-10-05 02:01:40|20047.27|19927.27|20042.5|19922.5|20047.27|19927.27|20042.5|19922.5|10
1633399310000|2021-10-05 02:01:50|20041.02|19921.02|20037.73|19917.73|20041.02|19921.02|20037.73|19917.73|10
1633399320000|2021-10-05 02:02:00|20037.67|19917.67|20033.18|19913.18|20037.67|19917.67|20033.18|19913.18|10
1633399330000|2021-10-05 02:02:10|20032.86|19912.86|20023.54|19903.54|20032.86|19912.86|20023.54|19903.54|10
1633399340000|2021-10-05 02:02:20|20021.79|19901.79|20014.78|19894.78|20021.79|19901.79|20014.78|19894.78|10
1633399350000|2021-10-05 02:02:30|20015.21|19895.21|20014.45|19894.45|20016.45|19896.45|20014.34|19894.34|10
1633399360000|2021-10-05 02:02:40|20014.5|19894.5|20013.08|19893.08|20014.5|19894.5|20012.97|19892.97|10
1633399370000|2021-10-05 02:02:50|20013.26|19893.26|20012.64|19892.64|20013.46|19893.46|20011.92|19891.92|10
1633399380000|2021-10-05 02:03:00|20012.29|19892.29|20013.46|19893.46|20013.92|19893.92|20011.71|19891.71|9
1633399390000|2021-10-05 02:03:10|20012.34|19892.34|20008.8|19888.8|20012.34|19892.34|20008.04|19888.04|10
1633399400000|2021-10-05 02:03:20|20008.78|19888.78|20011.34|19891.34|20011.65|19891.65|20008.78|19888.78|10
1633399410000|2021-10-05 02:03:30|20011.26|19891.26|20013.2|19893.2|20013.42|19893.42|20011.26|19891.26|10
1633399420000|2021-10-05 02:03:40|20012.86|19892.86|20013.2|19893.2|20013.2|19893.2|20011.6|19891.6|10
1633399430000|2021-10-05 02:03:50|20013.06|19893.06|20013.54|19893.54|20013.87|19893.87|20013.06|19893.06|10
1633399440000|2021-10-05 02:04:00|20013.58|19893.58|20012.24|19892.24|20013.72|19893.72|20012.24|19892.24|10
1633399450000|2021-10-05 02:04:10|20011.53|19891.53|20010.12|19890.12|20011.53|19891.53|20009.5|19889.5|10
1633399460000|2021-10-05 02:04:20|20010.37|19890.37|20010.59|19890.59|20011.72|19891.72|20009.51|19889.51|10
1633399470000|2021-10-05 02:04:30|20010.9|19890.9|20004.53|19884.53|20010.94|19890.94|20004.53|19884.53|10
1633399480000|2021-10-05 02:04:40|20003.84|19883.84|20002.54|19882.54|20003.84|19883.84|20002.2|19882.2|10
1633399490000|2021-10-05 02:04:50|20002.2|19882.2|19998.05|19878.05|20002.2|19882.2|19998.05|19878.05|10
1633399500000|2021-10-05 02:05:00|19998.6|19878.6|19999.35|19879.35|19999.35|19879.35|19998.31|19878.31|10
1633399510000|2021-10-05 02:05:10|20000.07|19880.07|19999.58|19879.58|20000.07|19880.07|19998.33|19878.33|10
1633399520000|2021-10-05 02:05:20|20000.63|19880.63|19999.9|19879.9|20000.63|19880.63|19999.37|19879.37|10
1633399530000|2021-10-05 02:05:30|19998.94|19878.94|19997.3|19877.3|19999.91|19879.91|19997.3|19877.3|10
1633399540000|2021-10-05 02:05:40|19997.14|19877.14|19997.79|19877.79|19998.26|19878.26|19997.14|19877.14|10
1633399550000|2021-10-05 02:05:50|19997.87|19877.87|20001.26|19881.26|20001.26|19881.26|19997.87|19877.87|10
1633399560000|2021-10-05 02:06:00|20001.58|19881.58|20001.66|19881.66|20002.26|19882.26|20001.04|19881.04|10
1633399570000|2021-10-05 02:06:10|20000.54|19880.54|20001.95|19881.95|20002.48|19882.48|20000.54|19880.54|9
1633399580000|2021-10-05 02:06:20|20002.73|19882.73|20002.95|19882.95|20003.68|19883.68|20002.36|19882.36|10
1633399590000|2021-10-05 02:06:30|20002.88|19882.88|20003.21|19883.21|20003.21|19883.21|20002.4|19882.4|10
1633399600000|2021-10-05 02:06:40|20003.56|19883.56|20003.54|19883.54|20003.56|19883.56|20003.2|19883.2|9
1633399610000|2021-10-05 02:06:50|20003.71|19883.71|20001.69|19881.69|20003.71|19883.71|20001.69|19881.69|10
1633399620000|2021-10-05 02:07:00|20001.71|19881.71|20000.09|19880.09|20001.79|19881.79|20000.09|19880.09|10
1633399630000|2021-10-05 02:07:10|20000.57|19880.57|19996.28|19876.28|20001.56|19881.56|19996.28|19876.28|10
1633399640000|2021-10-05 02:07:20|19996.75|19876.75|19995.66|19875.66|19997.07|19877.07|19995.66|19875.66|9
1633399650000|2021-10-05 02:07:30|19994.96|19874.96|19993.86|19873.86|19995.26|19875.26|19993.76|19873.76|10
1633399660000|2021-10-05 02:07:40|19993.81|19873.81|19993.02|19873.02|19994.25|19874.25|19992.95|19872.95|10
1633399670000|2021-10-05 02:07:50|19993.22|19873.22|19992.31|19872.31|19993.39|19873.39|19992.31|19872.31|10
1633399680000|2021-10-05 02:08:00|19991.94|19871.94|19992.6|19872.6|19992.94|19872.94|19991.94|19871.94|10
1633399690000|2021-10-05 02:08:10|19992.52|19872.52|19989.55|19869.55|19992.52|19872.52|19989.55|19869.55|9
1633399700000|2021-10-05 02:08:20|19987.58|19867.58|19987.26|19867.26|19987.58|19867.58|19986.91|19866.91|10
1633399710000|2021-10-05 02:08:30|19988.44|19868.44|19983.93|19863.93|19988.77|19868.77|19983.93|19863.93|10
1633399720000|2021-10-05 02:08:40|19983.64|19863.64|19985.27|19865.27|19985.47|19865.47|19983.64|19863.64|10
1633399730000|2021-10-05 02:08:50|19985.64|19865.64|19985.64|19865.64|19986.09|19866.09|19984.76|19864.76|9
1633399740000|2021-10-05 02:09:00|19985.66|19865.66|19987.22|19867.22|19987.22|19867.22|19985.23|19865.23|10
1633399750000|2021-10-05 02:09:10|19986.91|19866.91|19989|19869|19991.01|19871.01|19986.91|19866.91|10
1633399760000|2021-10-05 02:09:20|19989.44|19869.44|19984.32|19864.32|19990.12|19870.12|19984.32|19864.32|10
1633399770000|2021-10-05 02:09:30|19984.2|19864.2|19978.68|19858.68|19984.2|19864.2|19978.68|19858.68|10
1633399780000|2021-10-05 02:09:40|19978.39|19858.39|19975.1|19855.1|19978.39|19858.39|19975.1|19855.1|10
1633399790000|2021-10-05 02:09:50|19975.45|19855.45|19975.1|19855.1|19975.67|19855.67|19975.1|19855.1|10
1633399800000|2021-10-05 02:10:00|19975.2|19855.2|19973.83|19853.83|19975.63|19855.63|19973.6|19853.6|10
1633399810000|2021-10-05 02:10:10|19973.89|19853.89|19972.99|19852.99|19973.89|19853.89|19972.54|19852.54|10
1633399820000|2021-10-05 02:10:20|19972.76|19852.76|19971.98|19851.98|19973.48|19853.48|19971.98|19851.98|10
1633399830000|2021-10-05 02:10:30|19972|19852|19967.44|19847.44|19972|19852|19967.44|19847.44|8
1633399840000|2021-10-05 02:10:40|19967.41|19847.41|19966.66|19846.66|19967.45|19847.45|19966.08|19846.08|10
1633399850000|2021-10-05 02:10:50|19967.2|19847.2|19969.73|19849.73|19969.73|19849.73|19967.2|19847.2|10
1633399860000|2021-10-05 02:11:00|19970.68|19850.68|19971.73|19851.73|19972.36|19852.36|19970.68|19850.68|10
1633399870000|2021-10-05 02:11:10|19971.86|19851.86|19968.46|19848.46|19971.86|19851.86|19968.46|19848.46|10
1633399880000|2021-10-05 02:11:20|19968.29|19848.29|19965.57|19845.57|19968.36|19848.36|19965.42|19845.42|10
1633399890000|2021-10-05 02:11:30|19965.68|19845.68|19967.52|19847.52|19967.52|19847.52|19965.68|19845.68|9
1633399900000|2021-10-05 02:11:40|19968.65|19848.65|19970.5|19850.5|19971.06|19851.06|19968.65|19848.65|10
1633399910000|2021-10-05 02:11:50|19970.8|19850.8|19971.66|19851.66|19972.12|19852.12|19970.11|19850.11|10
1633399920000|2021-10-05 02:12:00|19972.14|19852.14|19973.91|19853.91|19973.91|19853.91|19971.93|19851.93|10
1633399930000|2021-10-05 02:12:10|19974.01|19854.01|19975.88|19855.88|19976.09|19856.09|19973.87|19853.87|10
1633399940000|2021-10-05 02:12:20|19976.2|19856.2|19974.44|19854.44|19976.2|19856.2|19974.44|19854.44|10
1633399950000|2021-10-05 02:12:30|19974.34|19854.34|19973.94|19853.94|19974.43|19854.43|19973.82|19853.82|10
1633399960000|2021-10-05 02:12:40|19974.23|19854.23|19974.61|19854.61|19975.13|19855.13|19973.24|19853.24|9
1633399970000|2021-10-05 02:12:50|19973.98|19853.98|19974.23|19854.23|19975.27|19855.27|19973.75|19853.75|10
1633399980000|2021-10-05 02:13:00|19974.39|19854.39|19974.95|19854.95|19974.95|19854.95|19973.92|19853.92|9
1633399990000|2021-10-05 02:13:10|19974.66|19854.66|19976.38|19856.38|19976.38|19856.38|19974.64|19854.64|10
1633400000000|2021-10-05 02:13:20|19976.37|19856.37|19976.89|19856.89|19977.3|19857.3|19976.37|19856.37|10
1633400010000|2021-10-05 02:13:30|19976.75|19856.75|19977.76|19857.76|19977.76|19857.76|19976.75|19856.75|9
1633400020000|2021-10-05 02:13:40|19977.74|19857.74|19978.49|19858.49|19978.85|19858.85|19977.73|19857.73|10
1633400030000|2021-10-05 02:13:50|19978.73|19858.73|19979|19859|19979.42|19859.42|19978.73|19858.73|10
1633400040000|2021-10-05 02:14:00|19978.08|19858.08|19978.25|19858.25|19978.4|19858.4|19977.72|19857.72|10
1633400050000|2021-10-05 02:14:10|19978.29|19858.29|19980.89|19860.89|19981.09|19861.09|19978.29|19858.29|10
1633400060000|2021-10-05 02:14:20|19981.2|19861.2|19980.2|19860.2|19981.2|19861.2|19980.2|19860.2|9
1633400070000|2021-10-05 02:14:30|19980.34|19860.34|19980.72|19860.72|19980.72|19860.72|19979.57|19859.57|9
1633400080000|2021-10-05 02:14:40|19980.54|19860.54|19979.02|19859.02|19980.54|19860.54|19979.01|19859.01|10
1633400090000|2021-10-05 02:14:50|19978.71|19858.71|19977.61|19857.61|19978.71|19858.71|19977.61|19857.61|9
1633400100000|2021-10-05 02:15:00|19978.2|19858.2|19976.19|19856.19|19978.2|19858.2|19975.88|19855.88|10
1633400110000|2021-10-05 02:15:10|19975.93|19855.93|19977.98|19857.98|19978.35|19858.35|19975.71|19855.71|10
1633400120000|2021-10-05 02:15:20|19979.31|19859.31|19982.12|19862.12|19982.12|19862.12|19979.31|19859.31|10
1633400130000|2021-10-05 02:15:30|19982.24|19862.24|19983.31|19863.31|19983.5|19863.5|19982.24|19862.24|10
1633400140000|2021-10-05 02:15:40|19982.79|19862.79|19986.52|19866.52|19986.52|19866.52|19982.79|19862.79|10
1633400150000|2021-10-05 02:15:50|19985.92|19865.92|19986.84|19866.84|19986.92|19866.92|19985.71|19865.71|10
1633400160000|2021-10-05 02:16:00|19986.62|19866.62|19985.58|19865.58|19986.62|19866.62|19985.47|19865.47|7
1633400170000|2021-10-05 02:16:10|19985.87|19865.87|19988.26|19868.26|19988.26|19868.26|19985.87|19865.87|10
1633400180000|2021-10-05 02:16:20|19988.65|19868.65|19988.48|19868.48|19989.44|19869.44|19988.23|19868.23|10
1633400190000|2021-10-05 02:16:30|19989.14|19869.14|19987.22|19867.22|19989.14|19869.14|19987.1|19867.1|10
1633400200000|2021-10-05 02:16:40|19987.25|19867.25|19986.26|19866.26|19987.37|19867.37|19986.26|19866.26|9
1633400210000|2021-10-05 02:16:50|19986.57|19866.57|19985.95|19865.95|19986.64|19866.64|19985.63|19865.63|10
1633400220000|2021-10-05 02:17:00|19985|19865|19985.11|19865.11|19985.99|19865.99|19984.63|19864.63|10
1633400230000|2021-10-05 02:17:10|19985.54|19865.54|19984.38|19864.38|19986.39|19866.39|19984.36|19864.36|10
1633400240000|2021-10-05 02:17:20|19984.17|19864.17|19983.91|19863.91|19984.17|19864.17|19983.81|19863.81|9
1633400250000|2021-10-05 02:17:30|19983.82|19863.82|19982.84|19862.84|19983.82|19863.82|19982.59|19862.59|10
1633400260000|2021-10-05 02:17:40|19982.82|19862.82|19979.95|19859.95|19983.42|19863.42|19979.95|19859.95|10
1633400270000|2021-10-05 02:17:50|19979.2|19859.2|19979.23|19859.23|19979.5|19859.5|19978.17|19858.17|10
1633400280000|2021-10-05 02:18:00|19979.39|19859.39|19980.9|19860.9|19980.9|19860.9|19979.39|19859.39|10
1633400290000|2021-10-05 02:18:10|19981.73|19861.73|19978.61|19858.61|19982.01|19862.01|19978.61|19858.61|9
1633400300000|2021-10-05 02:18:20|19979.19|19859.19|19976.4|19856.4|19979.19|19859.19|19976.4|19856.4|10
1633400310000|2021-10-05 02:18:30|19976.12|19856.12|19976.02|19856.02|19977.26|19857.26|19976.02|19856.02|10
1633400320000|2021-10-05 02:18:40|19975.23|19855.23|19973.43|19853.43|19975.25|19855.25|19972.85|19852.85|10
1633400330000|2021-10-05 02:18:50|19973.5|19853.5|19973.18|19853.18|19973.84|19853.84|19972.87|19852.87|10
1633400340000|2021-10-05 02:19:00|19973.54|19853.54|19973.9|19853.9|19974.17|19854.17|19973.54|19853.54|10
1633400350000|2021-10-05 02:19:10|19973.68|19853.68|19971.63|19851.63|19973.68|19853.68|19971.24|19851.24|9
1633400360000|2021-10-05 02:19:20|19970.62|19850.62|19968.82|19848.82|19970.64|19850.64|19968.66|19848.66|9
1633400370000|2021-10-05 02:19:30|19968.81|19848.81|19969.57|19849.57|19969.65|19849.65|19968.69|19848.69|9
1633400380000|2021-10-05 02:19:40|19969.75|19849.75|19968.55|19848.55|19969.75|19849.75|19968.45|19848.45|9
1633400390000|2021-10-05 02:19:50|19968.54|19848.54|19966.66|19846.66|19968.67|19848.67|19966.51|19846.51|10
1633400400000|2021-10-05 02:20:00|19966.44|19846.44|19965.79|19845.79|19966.52|19846.52|19965.72|19845.72|10
1633400410000|2021-10-05 02:20:10|19965.5|19845.5|19962.28|19842.28|19965.5|19845.5|19962.26|19842.26|9
1633400420000|2021-10-05 02:20:20|19962.27|19842.27|19959.94|19839.94|19962.27|19842.27|19959.94|19839.94|10
1633400430000|2021-10-05 02:20:30|19960.07|19840.07|19960.17|19840.17|19960.17|19840.17|19958.79|19838.79|10
1633400440000|2021-10-05 02:20:40|19960.45|19840.45|19962.29|19842.29|19962.29|19842.29|19960.31|19840.31|10
1633400450000|2021-10-05 02:20:50|19963.3|19843.3|19965.49|19845.49|19965.57|19845.57|19962.98|19842.98|10
1633400460000|2021-10-05 02:21:00|19965.43|19845.43|19965.71|19845.71|19965.71|19845.71|19965.11|19845.11|9
1633400470000|2021-10-05 02:21:10|19965.7|19845.7|19969.32|19849.32|19969.32|19849.32|19965.7|19845.7|10
1633400480000|2021-10-05 02:21:20|19969.67|19849.67|19971.1|19851.1|19971.1|19851.1|19969.67|19849.67|9
1633400490000|2021-10-05 02:21:30|19970.78|19850.78|19973.66|19853.66|19973.66|19853.66|19970.78|19850.78|9
1633400500000|2021-10-05 02:21:40|19974.22|19854.22|19974.21|19854.21|19974.78|19854.78|19973.15|19853.15|10
1633400510000|2021-10-05 02:21:50|19974.96|19854.96|19976.82|19856.82|19977.21|19857.21|19973.88|19853.88|10
1633400520000|2021-10-05 02:22:00|19976.46|19856.46|19977|19857|19977|19857|19975.56|19855.56|10
1633400530000|2021-10-05 02:22:10|19977.3|19857.3|19979.26|19859.26|19979.38|19859.38|19977.3|19857.3|10
1633400540000|2021-10-05 02:22:20|19979.37|19859.37|19980.67|19860.67|19980.67|19860.67|19979.28|19859.28|9
1633400550000|2021-10-05 02:22:30|19980.79|19860.79|19978.15|19858.15|19980.79|19860.79|19978.15|19858.15|10
1633400560000|2021-10-05 02:22:40|19978.09|19858.09|19976.08|19856.08|19978.09|19858.09|19975.74|19855.74|10
1633400570000|2021-10-05 02:22:50|19975.85|19855.85|19974.41|19854.41|19975.87|19855.87|19973.64|19853.64|10
1633400580000|2021-10-05 02:23:00|19974.74|19854.74|19973.42|19853.42|19974.74|19854.74|19973.42|19853.42|10
1633400590000|2021-10-05 02:23:10|19974.47|19854.47|19972.69|19852.69|19974.58|19854.58|19972.69|19852.69|9
1633400600000|2021-10-05 02:23:20|19972.24|19852.24|19971.18|19851.18|19972.88|19852.88|19970.91|19850.91|9
1633400610000|2021-10-05 02:23:30|19970.89|19850.89|19970.88|19850.88|19970.89|19850.89|19969.72|19849.72|10
1633400620000|2021-10-05 02:23:40|19971.74|19851.74|19974.57|19854.57|19974.57|19854.57|19971.74|19851.74|9
1633400630000|2021-10-05 02:23:50|19974.69|19854.69|19976.53|19856.53|19976.53|19856.53|19974.69|19854.69|10
1633400640000|2021-10-05 02:24:00|19976.88|19856.88|19977.92|19857.92|19978.1|19858.1|19976.51|19856.51|10
1633400650000|2021-10-05 02:24:10|19978.13|19858.13|19977.96|19857.96|19978.14|19858.14|19977.33|19857.33|8
1633400660000|2021-10-05 02:24:20|19977.66|19857.66|19978.65|19858.65|19979.16|19859.16|19977.66|19857.66|10
1633400670000|2021-10-05 02:24:30|19978.84|19858.84|19978.91|19858.91|19979.04|19859.04|19978.32|19858.32|10
1633400680000|2021-10-05 02:24:40|19978.62|19858.62|19980.05|19860.05|19980.05|19860.05|19978.62|19858.62|10
1633400690000|2021-10-05 02:24:50|19980.08|19860.08|19981.37|19861.37|19981.37|19861.37|19980.08|19860.08|7
1633400700000|2021-10-05 02:25:00|19981.57|19861.57|19980.46|19860.46|19981.84|19861.84|19980.46|19860.46|9
1633400710000|2021-10-05 02:25:10|19980.45|19860.45|19980.58|19860.58|19980.58|19860.58|19980.29|19860.29|9
1633400720000|2021-10-05 02:25:20|19981.14|19861.14|19981.73|19861.73|19982.2|19862.2|19980.92|19860.92|10
1633400730000|2021-10-05 02:25:30|19981.41|19861.41|19982.66|19862.66|19982.66|19862.66|19981.41|19861.41|8
1633400740000|2021-10-05 02:25:40|19982.65|19862.65|19984.63|19864.63|19984.63|19864.63|19982.65|19862.65|10
1633400750000|2021-10-05 02:25:50|19984.94|19864.94|19993.7|19873.7|19993.7|19873.7|19984.94|19864.94|10
1633400760000|2021-10-05 02:26:00|19993.71|19873.71|19997.44|19877.44|19997.44|19877.44|19993.71|19873.71|10
1633400770000|2021-10-05 02:26:10|19997.21|19877.21|19998.19|19878.19|19999.62|19879.62|19997.21|19877.21|10
1633400780000|2021-10-05 02:26:20|19998.62|19878.62|19999.86|19879.86|19999.86|19879.86|19998.62|19878.62|8
1633400790000|2021-10-05 02:26:30|19999.11|19879.11|20002.15|19882.15|20002.15|19882.15|19999.11|19879.11|10
1633400800000|2021-10-05 02:26:40|20002.39|19882.39|20006.05|19886.05|20006.05|19886.05|20002.26|19882.26|10
1633400810000|2021-10-05 02:26:50|20006.01|19886.01|20008.7|19888.7|20008.7|19888.7|20005.54|19885.54|10
1633400820000|2021-10-05 02:27:00|20009.13|19889.13|20013.28|19893.28|20013.28|19893.28|20008.95|19888.95|10
1633400830000|2021-10-05 02:27:10|20013.85|19893.85|20012.99|19892.99|20013.85|19893.85|20011.23|19891.23|10
1633400840000|2021-10-05 02:27:20|20013.14|19893.14|20013.06|19893.06|20014.08|19894.08|20013.06|19893.06|10
1633400850000|2021-10-05 02:27:30|20013.09|19893.09|20012.16|19892.16|20013.39|19893.39|20012.15|19892.15|10
1633400860000|2021-10-05 02:27:40|20012.29|19892.29|20013.61|19893.61|20013.61|19893.61|20011.97|19891.97|9
1633400870000|2021-10-05 02:27:50|20013.45|19893.45|20013.8|19893.8|20014.12|19894.12|20013.17|19893.17|10
1633400880000|2021-10-05 02:28:00|20013.85|19893.85|20014.5|19894.5|20014.62|19894.62|20013.65|19893.65|10
1633400890000|2021-10-05 02:28:10|20014.67|19894.67|20014.67|19894.67|20014.67|19894.67|20013.36|19893.36|10
1633400900000|2021-10-05 02:28:20|20014.72|19894.72|20016.18|19896.18|20016.18|19896.18|20014.5|19894.5|9
1633400910000|2021-10-05 02:28:30|20016.19|19896.19|20016.04|19896.04|20016.65|19896.65|20015.6|19895.6|10
1633400920000|2021-10-05 02:28:40|20015.91|19895.91|20016.91|19896.91|20017.22|19897.22|20015.91|19895.91|9
1633400930000|2021-10-05 02:28:50|20016.05|19896.05|20016.66|19896.66|20016.66|19896.66|20016.05|19896.05|8
1633400940000|2021-10-05 02:29:00|20016.64|19896.64|20016.69|19896.69|20017.16|19897.16|20015.79|19895.79|10
1633400950000|2021-10-05 02:29:10|20016.48|19896.48|20015.17|19895.17|20016.48|19896.48|20014.57|19894.57|10
1633400960000|2021-10-05 02:29:20|20014.86|19894.86|20017.13|19897.13|20017.13|19897.13|20014.86|19894.86|10
1633400970000|2021-10-05 02:29:30|20016.76|19896.76|20017.23|19897.23|20017.23|19897.23|20016.65|19896.65|10
1633400980000|2021-10-05 02:29:40|20017.26|19897.26|20018.52|19898.52|20018.78|19898.78|20016.82|19896.82|9
1633400990000|2021-10-05 02:29:50|20018.16|19898.16|20019.48|19899.48|20019.48|19899.48|20018.16|19898.16|10
1633401000000|2021-10-05 02:30:00|20020.7|19900.7|20034.79|19914.79|20034.79|19914.79|20020.7|19900.7|10
1633401010000|2021-10-05 02:30:10|20036.46|19916.46|20043.56|19923.56|20043.76|19923.76|20036.46|19916.46|10
1633401020000|2021-10-05 02:30:20|20043.92|19923.92|20047.22|19927.22|20047.22|19927.22|20043.92|19923.92|9
1633401030000|2021-10-05 02:30:30|20047.34|19927.34|20048.7|19928.7|20049.29|19929.29|20047.15|19927.15|10
1633401040000|2021-10-05 02:30:40|20052.1|19932.1|20054.83|19934.83|20054.83|19934.83|20052.1|19932.1|10
1633401050000|2021-10-05 02:30:50|20055.14|19935.14|20060.03|19940.03|20060.1|19940.1|20055.14|19935.14|10
1633401060000|2021-10-05 02:31:00|20060.61|19940.61|20062.41|19942.41|20062.77|19942.77|20060.48|19940.48|10
1633401070000|2021-10-05 02:31:10|20062.62|19942.62|20061.28|19941.28|20062.95|19942.95|20061.2|19941.2|10
1633401080000|2021-10-05 02:31:20|20060.75|19940.75|20059.15|19939.15|20061.53|19941.53|20059.15|19939.15|10
1633401090000|2021-10-05 02:31:30|20059.46|19939.46|20060.39|19940.39|20060.74|19940.74|20059.46|19939.46|10
1633401100000|2021-10-05 02:31:40|20060.84|19940.84|20059.83|19939.83|20061.23|19941.23|20059.46|19939.46|10
1633401110000|2021-10-05 02:31:50|20059.82|19939.82|20059.79|19939.79|20059.87|19939.87|20058.8|19938.8|9
1633401120000|2021-10-05 02:32:00|20059.41|19939.41|20059.9|19939.9|20060.24|19940.24|20059.07|19939.07|10
1633401130000|2021-10-05 02:32:10|20060.1|19940.1|20058.73|19938.73|20060.43|19940.43|20058.59|19938.59|10
1633401140000|2021-10-05 02:32:20|20058.21|19938.21|20056.03|19936.03|20059.19|19939.19|20056.03|19936.03|10
1633401150000|2021-10-05 02:32:30|20055.57|19935.57|20051.85|19931.85|20055.64|19935.64|20051.85|19931.85|8
1633401160000|2021-10-05 02:32:40|20051.92|19931.92|20050.96|19930.96|20051.92|19931.92|20050.91|19930.91|9
1633401170000|2021-10-05 02:32:50|20050.03|19930.03|20042.92|19922.92|20050.03|19930.03|20042.92|19922.92|10
1633401180000|2021-10-05 02:33:00|20042.82|19922.82|20036.15|19916.15|20042.82|19922.82|20036.08|19916.08|10
1633401190000|2021-10-05 02:33:10|20031.8|19911.8|20027.61|19907.61|20031.8|19911.8|20027.61|19907.61|9
1633401200000|2021-10-05 02:33:20|20027.49|19907.49|20029.15|19909.15|20029.15|19909.15|20026.98|19906.98|10
1633401210000|2021-10-05 02:33:30|20028.9|19908.9|20032.69|19912.69|20032.73|19912.73|20028.9|19908.9|10
1633401220000|2021-10-05 02:33:40|20032.79|19912.79|20036.95|19916.95|20036.99|19916.99|20032.79|19912.79|10
1633401230000|2021-10-05 02:33:50|20037.23|19917.23|20041.86|19921.86|20041.86|19921.86|20037.23|19917.23|9
1633401240000|2021-10-05 02:34:00|20042.05|19922.05|20044.17|19924.17|20044.71|19924.71|20041.5|19921.5|10
1633401250000|2021-10-05 02:34:10|20044.3|19924.3|20042.67|19922.67|20044.3|19924.3|20042.67|19922.67|10
1633401260000|2021-10-05 02:34:20|20042.99|19922.99|20044.19|19924.19|20044.66|19924.66|20042.93|19922.93|10
1633401270000|2021-10-05 02:34:30|20043.94|19923.94|20046.48|19926.48|20046.56|19926.56|20043.94|19923.94|10
1633401280000|2021-10-05 02:34:40|20047.43|19927.43|20045.8|19925.8|20047.88|19927.88|20045.8|19925.8|9
1633401290000|2021-10-05 02:34:50|20046.4|19926.4|20045.5|19925.5|20047.23|19927.23|20045.5|19925.5|9
1633401300000|2021-10-05 02:35:00|20045.43|19925.43|20041.32|19921.32|20045.43|19925.43|20041.32|19921.32|10
1633401310000|2021-10-05 02:35:10|20041.1|19921.1|20038.44|19918.44|20041.49|19921.49|20038.44|19918.44|10
1633401320000|2021-10-05 02:35:20|20038.21|19918.21|20036.21|19916.21|20038.21|19918.21|20036.2|19916.2|9
1633401330000|2021-10-05 02:35:30|20035.73|19915.73|20034|19914|20035.73|19915.73|20034|19914|10
1633401340000|2021-10-05 02:35:40|20034.11|19914.11|20032.98|19912.98|20034.18|19914.18|20032.98|19912.98|10
1633401350000|2021-10-05 02:35:50|20033.22|19913.22|20033.06|19913.06|20033.23|19913.23|20032.86|19912.86|10
1633401360000|2021-10-05 02:36:00|20032.96|19912.96|20030.37|19910.37|20032.96|19912.96|20030.37|19910.37|8
1633401370000|2021-10-05 02:36:10|20030.06|19910.06|20034.2|19914.2|20034.2|19914.2|20030|19910|10
1633401380000|2021-10-05 02:36:20|20034.37|19914.37|20033.13|19913.13|20034.54|19914.54|20033.13|19913.13|10
1633401390000|2021-10-05 02:36:30|20031.52|19911.52|20032.28|19912.28|20032.28|19912.28|20031.28|19911.28|10
1633401400000|2021-10-05 02:36:40|20032.47|19912.47|20030.28|19910.28|20032.74|19912.74|20030.28|19910.28|9
1633401410000|2021-10-05 02:36:50|20030.24|19910.24|20026.09|19906.09|20030.48|19910.48|20026.09|19906.09|9
1633401420000|2021-10-05 02:37:00|20026.32|19906.32|20024.3|19904.3|20026.32|19906.32|20023.98|19903.98|10
1633401430000|2021-10-05 02:37:10|20024.38|19904.38|20021.1|19901.1|20024.46|19904.46|20021.1|19901.1|10
1633401440000|2021-10-05 02:37:20|20021.17|19901.17|20020.68|19900.68|20021.88|19901.88|20020.64|19900.64|10
1633401450000|2021-10-05 02:37:30|20020.97|19900.97|20020.48|19900.48|20021.21|19901.21|20020.03|19900.03|10
1633401460000|2021-10-05 02:37:40|20020.39|19900.39|20018.72|19898.72|20020.47|19900.47|20018.72|19898.72|10
1633401470000|2021-10-05 02:37:50|20017.64|19897.64|20015.18|19895.18|20017.64|19897.64|20015.18|19895.18|10
1633401480000|2021-10-05 02:38:00|20015.67|19895.67|20011.46|19891.46|20015.93|19895.93|20011.01|19891.01|10
1633401490000|2021-10-05 02:38:10|20010.67|19890.67|20011.37|19891.37|20011.39|19891.39|20010.08|19890.08|10
1633401500000|2021-10-05 02:38:20|20011.69|19891.69|20011.8|19891.8|20011.8|19891.8|20010.88|19890.88|10
1633401510000|2021-10-05 02:38:30|20012.12|19892.12|20016.13|19896.13|20016.13|19896.13|20011.5|19891.5|10
1633401520000|2021-10-05 02:38:40|20016.12|19896.12|20013.95|19893.95|20016.33|19896.33|20013.95|19893.95|9
1633401530000|2021-10-05 02:38:50|20013.57|19893.57|20017.19|19897.19|20017.19|19897.19|20013.57|19893.57|9
1633401540000|2021-10-05 02:39:00|20017.84|19897.84|20019.68|19899.68|20019.68|19899.68|20017.36|19897.36|9
1633401550000|2021-10-05 02:39:10|20019.83|19899.83|20017.7|19897.7|20020.12|19900.12|20017.7|19897.7|8
1633401560000|2021-10-05 02:39:20|20017.39|19897.39|20013.86|19893.86|20017.39|19897.39|20013.86|19893.86|10
1633401570000|2021-10-05 02:39:30|20013.89|19893.89|20012.82|19892.82|20013.89|19893.89|20012.6|19892.6|10
1633401580000|2021-10-05 02:39:40|20012.4|19892.4|20011.13|19891.13|20012.4|19892.4|20011.13|19891.13|10
1633401590000|2021-10-05 02:39:50|20010.8|19890.8|20010.6|19890.6|20011.18|19891.18|20010.43|19890.43|9
1633401600000|2021-10-05 02:40:00|20010.67|19890.67|20008.44|19888.44|20010.87|19890.87|20007.74|19887.74|10
1633401610000|2021-10-05 02:40:10|20008.58|19888.58|20009.85|19889.85|20009.9|19889.9|20008.56|19888.56|10
1633401620000|2021-10-05 02:40:20|20009.7|19889.7|20008.14|19888.14|20009.7|19889.7|20008.1|19888.1|10
1633401630000|2021-10-05 02:40:30|20007.18|19887.18|20008.44|19888.44|20008.47|19888.47|20007.18|19887.18|10
1633401640000|2021-10-05 02:40:40|20008.73|19888.73|20010.78|19890.78|20010.78|19890.78|20008.44|19888.44|10
1633401650000|2021-10-05 02:40:50|20010.33|19890.33|20012.48|19892.48|20012.48|19892.48|20009.72|19889.72|10
1633401660000|2021-10-05 02:41:00|20013.05|19893.05|20013.25|19893.25|20013.91|19893.91|20012.97|19892.97|10
1633401670000|2021-10-05 02:41:10|20013.54|19893.54|20015.48|19895.48|20015.48|19895.48|20013.54|19893.54|7
1633401680000|2021-10-05 02:41:20|20014.85|19894.85|20015.34|19895.34|20015.43|19895.43|20014.61|19894.61|10
1633401690000|2021-10-05 02:41:30|20015.29|19895.29|20015.49|19895.49|20015.61|19895.61|20015.26|19895.26|9
1633401700000|2021-10-05 02:41:40|20015.53|19895.53|20015.96|19895.96|20017.13|19897.13|20015.53|19895.53|10
1633401710000|2021-10-05 02:41:50|20016.59|19896.59|20014.92|19894.92|20016.59|19896.59|20014.92|19894.92|10
1633401720000|2021-10-05 02:42:00|20014.32|19894.32|20010.97|19890.97|20014.94|19894.94|20010.97|19890.97|9
1633401730000|2021-10-05 02:42:10|20011.13|19891.13|20009.12|19889.12|20011.13|19891.13|20009.08|19889.08|10
1633401740000|2021-10-05 02:42:20|20008.89|19888.89|20007.58|19887.58|20009.35|19889.35|20007.58|19887.58|10
1633401750000|2021-10-05 02:42:30|20005.68|19885.68|19999.45|19879.45|20005.68|19885.68|19999.45|19879.45|10
1633401760000|2021-10-05 02:42:40|19999.75|19879.75|19996.31|19876.31|19999.75|19879.75|19996.27|19876.27|10
1633401770000|2021-10-05 02:42:50|19996.24|19876.24|19995.39|19875.39|19996.24|19876.24|19994.93|19874.93|10
1633401780000|2021-10-05 02:43:00|19995.27|19875.27|19994.36|19874.36|19996.07|19876.07|19993.88|19873.88|10
1633401790000|2021-10-05 02:43:10|19994.4|19874.4|19993.34|19873.34|19994.52|19874.52|19993.34|19873.34|10
1633401800000|2021-10-05 02:43:20|19993.59|19873.59|19995.46|19875.46|19995.48|19875.48|19993.38|19873.38|9
1633401810000|2021-10-05 02:43:30|19995.77|19875.77|19996.24|19876.24|19996.77|19876.77|19995.77|19875.77|8
1633401820000|2021-10-05 02:43:40|19996.16|19876.16|19997.4|19877.4|19997.96|19877.96|19996.16|19876.16|10
1633401830000|2021-10-05 02:43:50|19997.92|19877.92|19997.48|19877.48|19998.54|19878.54|19997.35|19877.35|9
1633401840000|2021-10-05 02:44:00|19997.7|19877.7|20000.28|19880.28|20000.28|19880.28|19997.7|19877.7|10
1633401850000|2021-10-05 02:44:10|20000.22|19880.22|20001.87|19881.87|20002.4|19882.4|20000.22|19880.22|8
1633401860000|2021-10-05 02:44:20|20003.44|19883.44|20004.93|19884.93|20005.51|19885.51|20003.44|19883.44|10
1633401870000|2021-10-05 02:44:30|20005.16|19885.16|20005.15|19885.15|20005.44|19885.44|20004.92|19884.92|10
1633401880000|2021-10-05 02:44:40|20005.45|19885.45|20005.74|19885.74|20005.9|19885.9|20005.3|19885.3|8
1633401890000|2021-10-05 02:44:50|20006.05|19886.05|20006.29|19886.29|20006.46|19886.46|20005.66|19885.66|10
1633401900000|2021-10-05 02:45:00|20007.13|19887.13|20006.02|19886.02|20007.3|19887.3|20005.76|19885.76|10
1633401910000|2021-10-05 02:45:10|20005.64|19885.64|20005.8|19885.8|20005.89|19885.89|20004.66|19884.66|10
1633401920000|2021-10-05 02:45:20|20005.65|19885.65|20007.34|19887.34|20007.34|19887.34|20005.65|19885.65|10
1633401930000|2021-10-05 02:45:30|20007.43|19887.43|20010.58|19890.58|20010.58|19890.58|20007.22|19887.22|10
1633401940000|2021-10-05 02:45:40|20010.92|19890.92|20017.31|19897.31|20017.31|19897.31|20010.92|19890.92|10
1633401950000|2021-10-05 02:45:50|20017.75|19897.75|20027.44|19907.44|20027.98|19907.98|20017.75|19897.75|10
1633401960000|2021-10-05 02:46:00|20028.15|19908.15|20028.72|19908.72|20029.43|19909.43|20027.15|19907.15|10
1633401970000|2021-10-05 02:46:10|20031.04|19911.04|20037.89|19917.89|20037.89|19917.89|20031.04|19911.04|10
1633401980000|2021-10-05 02:46:20|20038.06|19918.06|20043.82|19923.82|20043.82|19923.82|20038.06|19918.06|10
1633401990000|2021-10-05 02:46:30|20043.61|19923.61|20045.23|19925.23|20045.29|19925.29|20043.61|19923.61|10
1633402000000|2021-10-05 02:46:40|20045.15|19925.15|20043.98|19923.98|20045.35|19925.35|20043.98|19923.98|9
1633402010000|2021-10-05 02:46:50|20044.38|19924.38|20043.53|19923.53|20045.31|19925.31|20043.53|19923.53|10
1633402020000|2021-10-05 02:47:00|20043.47|19923.47|20042.41|19922.41|20044.32|19924.32|20042.41|19922.41|10
1633402030000|2021-10-05 02:47:10|20041.82|19921.82|20043.43|19923.43|20043.43|19923.43|20040.9|19920.9|10
1633402040000|2021-10-05 02:47:20|20043.22|19923.22|20044.68|19924.68|20044.68|19924.68|20043.22|19923.22|9
1633402050000|2021-10-05 02:47:30|20044.58|19924.58|20050.06|19930.06|20050.06|19930.06|20044.58|19924.58|10
1633402060000|2021-10-05 02:47:40|20050.29|19930.29|20051.27|19931.27|20051.27|19931.27|20050.29|19930.29|10
1633402070000|2021-10-05 02:47:50|20052.21|19932.21|20051.68|19931.68|20053|19933|20051.53|19931.53|10
1633402080000|2021-10-05 02:48:00|20051.64|19931.64|20052.63|19932.63|20052.63|19932.63|20051.08|19931.08|10
1633402090000|2021-10-05 02:48:10|20052.62|19932.62|20054.53|19934.53|20054.7|19934.7|20052.62|19932.62|10
1633402100000|2021-10-05 02:48:20|20054|19934|20053.93|19933.93|20055.04|19935.04|20053.93|19933.93|10
1633402110000|2021-10-05 02:48:30|20053.91|19933.91|20052.49|19932.49|20053.91|19933.91|20052.1|19932.1|10
1633402120000|2021-10-05 02:48:40|20052.59|19932.59|20052.44|19932.44|20053.01|19933.01|20052.41|19932.41|10
1633402130000|2021-10-05 02:48:50|20051.94|19931.94|20052.29|19932.29|20052.58|19932.58|20051.94|19931.94|9
1633402140000|2021-10-05 02:49:00|20050.91|19930.91|20049.4|19929.4|20050.91|19930.91|20049.4|19929.4|10
1633402150000|2021-10-05 02:49:10|20049.16|19929.16|20046.5|19926.5|20049.17|19929.17|20046.5|19926.5|10
1633402160000|2021-10-05 02:49:20|20046.27|19926.27|20044.51|19924.51|20046.27|19926.27|20044.51|19924.51|10
1633402170000|2021-10-05 02:49:30|20044.76|19924.76|20045.13|19925.13|20046.08|19926.08|20044.76|19924.76|9
1633402180000|2021-10-05 02:49:40|20045.22|19925.22|20044.58|19924.58|20045.45|19925.45|20044.47|19924.47|9
1633402190000|2021-10-05 02:49:50|20044.59|19924.59|20043.97|19923.97|20044.59|19924.59|20043.81|19923.81|9
1633402200000|2021-10-05 02:50:00|20043.94|19923.94|20043.85|19923.85|20043.99|19923.99|20042.96|19922.96|8
1633402210000|2021-10-05 02:50:10|20043.56|19923.56|20046.14|19926.14|20046.5|19926.5|20043.54|19923.54|9
1633402220000|2021-10-05 02:50:20|20048.05|19928.05|20048.18|19928.18|20049.1|19929.1|20047.87|19927.87|10
1633402230000|2021-10-05 02:50:30|20047.88|19927.88|20047.41|19927.41|20047.88|19927.88|20047.34|19927.34|9
1633402240000|2021-10-05 02:50:40|20047.3|19927.3|20047.43|19927.43|20047.77|19927.77|20047.22|19927.22|10
1633402250000|2021-10-05 02:50:50|20046.88|19926.88|20046.51|19926.51|20047.84|19927.84|20046.22|19926.22|10
1633402260000|2021-10-05 02:51:00|20046.82|19926.82|20046.88|19926.88|20046.98|19926.98|20046.74|19926.74|9
1633402270000|2021-10-05 02:51:10|20045.8|19925.8|20043.9|19923.9|20045.8|19925.8|20043.9|19923.9|8
1633402280000|2021-10-05 02:51:20|20044.75|19924.75|20042.66|19922.66|20044.75|19924.75|20042.66|19922.66|10
1633402290000|2021-10-05 02:51:30|20042.78|19922.78|20043.15|19923.15|20043.15|19923.15|20042.69|19922.69|8
1633402300000|2021-10-05 02:51:40|20043.27|19923.27|20042.94|19922.94|20043.55|19923.55|20042.92|19922.92|8
1633402310000|2021-10-05 02:51:50|20042.97|19922.97|20045.83|19925.83|20045.83|19925.83|20042.95|19922.95|9
1633402320000|2021-10-05 02:52:00|20045.66|19925.66|20045.55|19925.55|20046|19926|20045.55|19925.55|7
1633402330000|2021-10-05 02:52:10|20045.83|19925.83|20045|19925|20045.83|19925.83|20045|19925|10
1633402340000|2021-10-05 02:52:20|20045.06|19925.06|20045.91|19925.91|20046.1|19926.1|20045.06|19925.06|10
1633402350000|2021-10-05 02:52:30|20045.37|19925.37|20049.75|19929.75|20049.8|19929.8|20045.37|19925.37|10
1633402360000|2021-10-05 02:52:40|20050.44|19930.44|20052.12|19932.12|20052.12|19932.12|20049.64|19929.64|10
1633402370000|2021-10-05 02:52:50|20052|19932|20050.95|19930.95|20052|19932|20050.95|19930.95|9
1633402380000|2021-10-05 02:53:00|20050.21|19930.21|20048.59|19928.59|20050.25|19930.25|20048.59|19928.59|8
1633402390000|2021-10-05 02:53:10|20048.88|19928.88|20048.86|19928.86|20048.92|19928.92|20048.11|19928.11|8
1633402400000|2021-10-05 02:53:20|20048.58|19928.58|20043.13|19923.13|20048.58|19928.58|20042.95|19922.95|9
1633402410000|2021-10-05 02:53:30|20043.01|19923.01|20042.18|19922.18|20043.01|19923.01|20040.43|19920.43|10
1633402420000|2021-10-05 02:53:40|20041.87|19921.87|20043.62|19923.62|20044.24|19924.24|20041.87|19921.87|10
1633402430000|2021-10-05 02:53:50|20043.78|19923.78|20042.59|19922.59|20043.87|19923.87|20042.43|19922.43|10
1633402440000|2021-10-05 02:54:00|20042.07|19922.07|20042.58|19922.58|20042.58|19922.58|20041.56|19921.56|10
1633402450000|2021-10-05 02:54:10|20042.44|19922.44|20041.95|19921.95|20042.44|19922.44|20041.88|19921.88|9
1633402460000|2021-10-05 02:54:20|20041.87|19921.87|20039.93|19919.93|20041.87|19921.87|20039.93|19919.93|10
1633402470000|2021-10-05 02:54:30|20039.77|19919.77|20039.32|19919.32|20039.77|19919.77|20038.95|19918.95|10
1633402480000|2021-10-05 02:54:40|20039.33|19919.33|20037.77|19917.77|20039.33|19919.33|20037.52|19917.52|9
1633402490000|2021-10-05 02:54:50|20038.78|19918.78|20037.46|19917.46|20038.78|19918.78|20037.46|19917.46|10
1633402500000|2021-10-05 02:55:00|20037.16|19917.16|20033.3|19913.3|20037.16|19917.16|20033.3|19913.3|10
1633402510000|2021-10-05 02:55:10|20032.61|19912.61|20033.49|19913.49|20033.95|19913.95|20032.61|19912.61|8
1633402520000|2021-10-05 02:55:20|20033.74|19913.74|20032.72|19912.72|20033.83|19913.83|20032.72|19912.72|10
1633402530000|2021-10-05 02:55:30|20033.65|19913.65|20032.27|19912.27|20033.87|19913.87|20032.27|19912.27|9
1633402540000|2021-10-05 02:55:40|20032.13|19912.13|20029.45|19909.45|20032.13|19912.13|20029.45|19909.45|9
1633402550000|2021-10-05 02:55:50|20029.31|19909.31|20027.77|19907.77|20029.55|19909.55|20027.65|19907.65|10
1633402560000|2021-10-05 02:56:00|20027.69|19907.69|20028.46|19908.46|20028.46|19908.46|20027.65|19907.65|9
1633402570000|2021-10-05 02:56:10|20029.23|19909.23|20031.36|19911.36|20031.61|19911.61|20028.52|19908.52|10
1633402580000|2021-10-05 02:56:20|20031.27|19911.27|20032.4|19912.4|20032.48|19912.48|20030.95|19910.95|10
1633402590000|2021-10-05 02:56:30|20032.21|19912.21|20032.38|19912.38|20032.4|19912.4|20031.94|19911.94|9
1633402600000|2021-10-05 02:56:40|20032.41|19912.41|20034.92|19914.92|20034.92|19914.92|20032.41|19912.41|10
1633402610000|2021-10-05 02:56:50|20034.12|19914.12|20035.71|19915.71|20036.79|19916.79|20034.12|19914.12|10
1633402620000|2021-10-05 02:57:00|20035.31|19915.31|20034.11|19914.11|20035.31|19915.31|20034.09|19914.09|10
1633402630000|2021-10-05 02:57:10|20033.46|19913.46|20031.56|19911.56|20033.46|19913.46|20031.56|19911.56|10
1633402640000|2021-10-05 02:57:20|20031.74|19911.74|20029.23|19909.23|20031.74|19911.74|20028.46|19908.46|10
1633402650000|2021-10-05 02:57:30|20029.43|19909.43|20029.59|19909.59|20030.26|19910.26|20029.36|19909.36|8
1633402660000|2021-10-05 02:57:40|20030.05|19910.05|20030.29|19910.29|20030.35|19910.35|20029.88|19909.88|10
1633402670000|2021-10-05 02:57:50|20031.6|19911.6|20031.91|19911.91|20033.06|19913.06|20031.17|19911.17|10
1633402680000|2021-10-05 02:58:00|20032.32|19912.32|20032.37|19912.37|20033.11|19913.11|20032.12|19912.12|10
1633402690000|2021-10-05 02:58:10|20032.23|19912.23|20032.33|19912.33|20032.34|19912.34|20030.85|19910.85|10
1633402700000|2021-10-05 02:58:20|20033.16|19913.16|20036.18|19916.18|20036.31|19916.31|20033.16|19913.16|10
1633402710000|2021-10-05 02:58:30|20036.39|19916.39|20038.23|19918.23|20038.23|19918.23|20036.39|19916.39|8
1633402720000|2021-10-05 02:58:40|20038.89|19918.89|20041.15|19921.15|20041.6|19921.6|20038.89|19918.89|9
1633402730000|2021-10-05 02:58:50|20041.5|19921.5|20042.55|19922.55|20042.55|19922.55|20041.19|19921.19|10
1633402740000|2021-10-05 02:59:00|20041.96|19921.96|20044.09|19924.09|20044.09|19924.09|20041.71|19921.71|10
1633402750000|2021-10-05 02:59:10|20045.37|19925.37|20046.82|19926.82|20047.25|19927.25|20045.34|19925.34|10
1633402760000|2021-10-05 02:59:20|20047.2|19927.2|20045.63|19925.63|20047.21|19927.21|20045.16|19925.16|9
1633402770000|2021-10-05 02:59:30|20044.22|19924.22|20041.81|19921.81|20044.22|19924.22|20041.81|19921.81|10
1633402780000|2021-10-05 02:59:40|20042.17|19922.17|20041.13|19921.13|20042.17|19922.17|20041.13|19921.13|10
1633402790000|2021-10-05 02:59:50|20041.53|19921.53|20041.77|19921.77|20041.77|19921.77|20040.44|19920.44|10
1633402800000|2021-10-05 03:00:00|20041.21|19921.21|20044.44|19924.44|20044.65|19924.65|20041.21|19921.21|10
1633402810000|2021-10-05 03:00:10|20045.44|19925.44|20045.81|19925.81|20046.5|19926.5|20044.97|19924.97|10
1633402820000|2021-10-05 03:00:20|20045.48|19925.48|20043.09|19923.09|20045.48|19925.48|20043.09|19923.09|10
1633402830000|2021-10-05 03:00:30|20041.66|19921.66|20040.54|19920.54|20042.01|19922.01|20040.32|19920.32|10
1633402840000|2021-10-05 03:00:40|20041.24|19921.24|20041.14|19921.14|20041.53|19921.53|20040.91|19920.91|10
1633402850000|2021-10-05 03:00:50|20042.13|19922.13|20041.96|19921.96|20042.32|19922.32|20041.77|19921.77|10
1633402860000|2021-10-05 03:01:00|20042.05|19922.05|20042.93|19922.93|20042.93|19922.93|20042.05|19922.05|10
1633402870000|2021-10-05 03:01:10|20043.62|19923.62|20046.38|19926.38|20046.51|19926.51|20043.62|19923.62|10
1633402880000|2021-10-05 03:01:20|20046.59|19926.59|20048.88|19928.88|20048.88|19928.88|20046.59|19926.59|10
1633402890000|2021-10-05 03:01:30|20048.96|19928.96|20051.62|19931.62|20051.75|19931.75|20048.96|19928.96|10
1633402900000|2021-10-05 03:01:40|20051.8|19931.8|20056.69|19936.69|20056.69|19936.69|20051.79|19931.79|8
1633402910000|2021-10-05 03:01:50|20057.29|19937.29|20061.75|19941.75|20061.75|19941.75|20056.95|19936.95|10
1633402920000|2021-10-05 03:02:00|20061.54|19941.54|20064.75|19944.75|20065.18|19945.18|20061.54|19941.54|10
1633402930000|2021-10-05 03:02:10|20065.01|19945.01|20070.77|19950.77|20070.77|19950.77|20064.99|19944.99|9
1633402940000|2021-10-05 03:02:20|20070.98|19950.98|20073.78|19953.78|20074.06|19954.06|20070.98|19950.98|9
1633402950000|2021-10-05 03:02:30|20073.92|19953.92|20074.55|19954.55|20074.97|19954.97|20073.73|19953.73|10
1633402960000|2021-10-05 03:02:40|20074.4|19954.4|20073.81|19953.81|20074.4|19954.4|20073.79|19953.79|10
1633402970000|2021-10-05 03:02:50|20074.67|19954.67|20074.95|19954.95|20074.95|19954.95|20073.95|19953.95|8
1633402980000|2021-10-05 03:03:00|20074.91|19954.91|20074.81|19954.81|20075.09|19955.09|20074.31|19954.31|10
1633402990000|2021-10-05 03:03:10|20075.06|19955.06|20075.45|19955.45|20075.77|19955.77|20074.61|19954.61|10
1633403000000|2021-10-05 03:03:20|20076.31|19956.31|20079.85|19959.85|20079.85|19959.85|20076.31|19956.31|10
1633403010000|2021-10-05 03:03:30|20079.57|19959.57|20080.83|19960.83|20080.83|19960.83|20079.57|19959.57|10
1633403020000|2021-10-05 03:03:40|20080.67|19960.67|20080.57|19960.57|20081.32|19961.32|20080.56|19960.56|9
1633403030000|2021-10-05 03:03:50|20080.84|19960.84|20081.58|19961.58|20081.58|19961.58|20080.66|19960.66|10
1633403040000|2021-10-05 03:04:00|20081.97|19961.97|20085.5|19965.5|20085.5|19965.5|20081.87|19961.87|10
1633403050000|2021-10-05 03:04:10|20089.45|19969.45|20090.14|19970.14|20090.53|19970.53|20089.45|19969.45|10
1633403060000|2021-10-05 03:04:20|20090.74|19970.74|20091.66|19971.66|20092.09|19972.09|20090.55|19970.55|10
1633403070000|2021-10-05 03:04:30|20091.69|19971.69|20093.12|19973.12|20093.12|19973.12|20090.96|19970.96|9
1633403080000|2021-10-05 03:04:40|20093.07|19973.07|20092.98|19972.98|20093.64|19973.64|20092.75|19972.75|10
1633403090000|2021-10-05 03:04:50|20092.96|19972.96|20094.09|19974.09|20094.31|19974.31|20092.96|19972.96|10
1633403100000|2021-10-05 03:05:00|20093.75|19973.75|20094.97|19974.97|20095.02|19975.02|20093.75|19973.75|9
1633403110000|2021-10-05 03:05:10|20094.95|19974.95|20095.02|19975.02|20095.33|19975.33|20094.76|19974.76|8
1633403120000|2021-10-05 03:05:20|20095.1|19975.1|20097.41|19977.41|20097.41|19977.41|20094.91|19974.91|9
1633403130000|2021-10-05 03:05:30|20097.24|19977.24|20097.23|19977.23|20097.31|19977.31|20096.77|19976.77|10
1633403140000|2021-10-05 03:05:40|20096.61|19976.61|20096.41|19976.41|20096.61|19976.61|20096.18|19976.18|10
1633403150000|2021-10-05 03:05:50|20097.41|19977.41|20095.41|19975.41|20097.41|19977.41|20095.4|19975.4|10
1633403160000|2021-10-05 03:06:00|20095.33|19975.33|20094.74|19974.74|20095.4|19975.4|20094.49|19974.49|10
1633403170000|2021-10-05 03:06:10|20094.62|19974.62|20095.26|19975.26|20095.45|19975.45|20094.22|19974.22|8
1633403180000|2021-10-05 03:06:20|20095.64|19975.64|20097.42|19977.42|20097.5|19977.5|20094.83|19974.83|10
1633403190000|2021-10-05 03:06:30|20097.92|19977.92|20100.86|19980.86|20100.86|19980.86|20097.92|19977.92|10
1633403200000|2021-10-05 03:06:40|20100.92|19980.92|20102.49|19982.49|20102.49|19982.49|20100.92|19980.92|9
1633403210000|2021-10-05 03:06:50|20102.68|19982.68|20106.42|19986.42|20106.42|19986.42|20102.68|19982.68|10
1633403220000|2021-10-05 03:07:00|20106.67|19986.67|20108.44|19988.44|20108.44|19988.44|20106.67|19986.67|10
1633403230000|2021-10-05 03:07:10|20108.38|19988.38|20109.28|19989.28|20109.99|19989.99|20107.96|19987.96|10
1633403240000|2021-10-05 03:07:20|20109.65|19989.65|20108.9|19988.9|20109.65|19989.65|20108.42|19988.42|10
1633403250000|2021-10-05 03:07:30|20107.74|19987.74|20107.23|19987.23|20107.84|19987.84|20107.06|19987.06|10
1633403260000|2021-10-05 03:07:40|20106.66|19986.66|20105.44|19985.44|20106.88|19986.88|20105.44|19985.44|10
1633403270000|2021-10-05 03:07:50|20105.56|19985.56|20107.85|19987.85|20107.85|19987.85|20105.56|19985.56|9
1633403280000|2021-10-05 03:08:00|20107.84|19987.84|20108.18|19988.18|20108.46|19988.46|20107.1|19987.1|10
1633403290000|2021-10-05 03:08:10|20108.27|19988.27|20109.68|19989.68|20109.68|19989.68|20107.68|19987.68|10
1633403300000|2021-10-05 03:08:20|20109.6|19989.6|20111.19|19991.19|20111.19|19991.19|20109.55|19989.55|10
1633403310000|2021-10-05 03:08:30|20111.4|19991.4|20112.62|19992.62|20112.62|19992.62|20111.36|19991.36|8
1633403320000|2021-10-05 03:08:40|20113.12|19993.12|20113.67|19993.67|20114.5|19994.5|20113.12|19993.12|10
1633403330000|2021-10-05 03:08:50|20113.5|19993.5|20115.1|19995.1|20115.1|19995.1|20113.5|19993.5|10
1633403340000|2021-10-05 03:09:00|20114.87|19994.87|20114.65|19994.65|20115.81|19995.81|20114.65|19994.65|10
1633403350000|2021-10-05 03:09:10|20115.47|19995.47|20114.65|19994.65|20115.71|19995.71|20114.49|19994.49|9
1633403360000|2021-10-05 03:09:20|20114.56|19994.56|20113|19993|20114.56|19994.56|20113|19993|10
1633403370000|2021-10-05 03:09:30|20112.96|19992.96|20113.25|19993.25|20113.8|19993.8|20112.96|19992.96|10
1633403380000|2021-10-05 03:09:40|20113.12|19993.12|20113.91|19993.91|20113.98|19993.98|20112.78|19992.78|10
1633403390000|2021-10-05 03:09:50|20113.75|19993.75|20115.43|19995.43|20115.51|19995.51|20113.75|19993.75|10
1633403400000|2021-10-05 03:10:00|20115.53|19995.53|20115.92|19995.92|20117.07|19997.07|20115.16|19995.16|10
1633403410000|2021-10-05 03:10:10|20116|19996|20114.3|19994.3|20116|19996|20114.3|19994.3|10
1633403420000|2021-10-05 03:10:20|20113.43|19993.43|20111.94|19991.94|20113.45|19993.45|20111.8|19991.8|10
1633403430000|2021-10-05 03:10:30|20111.74|19991.74|20109.33|19989.33|20111.8|19991.8|20109.33|19989.33|10
1633403440000|2021-10-05 03:10:40|20109.37|19989.37|20107.78|19987.78|20109.37|19989.37|20107.62|19987.62|10
1633403450000|2021-10-05 03:10:50|20107.77|19987.77|20104.98|19984.98|20107.77|19987.77|20104.92|19984.92|8
1633403460000|2021-10-05 03:11:00|20104.78|19984.78|20104.74|19984.74|20105.4|19985.4|20104.74|19984.74|9
1633403470000|2021-10-05 03:11:10|20104.64|19984.64|20104.49|19984.49|20104.82|19984.82|20104|19984|10
1633403480000|2021-10-05 03:11:20|20105.68|19985.68|20106.95|19986.95|20107.22|19987.22|20105.68|19985.68|9
1633403490000|2021-10-05 03:11:30|20106.73|19986.73|20106.97|19986.97|20108.46|19988.46|20105.64|19985.64|8
1633403500000|2021-10-05 03:11:40|20105.39|19985.39|20087.04|19967.04|20105.39|19985.39|20087.04|19967.04|10
1633403510000|2021-10-05 03:11:50|20086.93|19966.93|20084.66|19964.66|20087.16|19967.16|20084.66|19964.66|10
1633403520000|2021-10-05 03:12:00|20084.44|19964.44|20086.69|19966.69|20086.69|19966.69|20084.44|19964.44|10
1633403530000|2021-10-05 03:12:10|20087.22|19967.22|20090.11|19970.11|20090.27|19970.27|20087.22|19967.22|10
1633403540000|2021-10-05 03:12:20|20091.32|19971.32|20091.38|19971.38|20091.98|19971.98|20091.18|19971.18|10
1633403550000|2021-10-05 03:12:30|20091.45|19971.45|20091.23|19971.23|20091.94|19971.94|20090.22|19970.22|10
1633403560000|2021-10-05 03:12:40|20091.28|19971.28|20090.36|19970.36|20091.33|19971.33|20090|19970|9
1633403570000|2021-10-05 03:12:50|20090.57|19970.57|20089.1|19969.1|20090.7|19970.7|20089.1|19969.1|9
1633403580000|2021-10-05 03:13:00|20088.85|19968.85|20088.72|19968.72|20089.84|19969.84|20088.32|19968.32|10
1633403590000|2021-10-05 03:13:10|20088.56|19968.56|20086.6|19966.6|20088.56|19968.56|20086.6|19966.6|10
1633403600000|2021-10-05 03:13:20|20086.46|19966.46|20085.53|19965.53|20086.46|19966.46|20085.53|19965.53|10
1633403610000|2021-10-05 03:13:30|20085.47|19965.47|20084.42|19964.42|20085.51|19965.51|20084.23|19964.23|10
1633403620000|2021-10-05 03:13:40|20083.9|19963.9|20079.26|19959.26|20085.08|19965.08|20079.26|19959.26|10
1633403630000|2021-10-05 03:13:50|20079.42|19959.42|20080.23|19960.23|20080.23|19960.23|20078.67|19958.67|10
1633403640000|2021-10-05 03:14:00|20080.05|19960.05|20079.39|19959.39|20080.14|19960.14|20078.72|19958.72|10
1633403650000|2021-10-05 03:14:10|20079.58|19959.58|20076.25|19956.25|20079.58|19959.58|20076.16|19956.16|10
1633403660000|2021-10-05 03:14:20|20075.95|19955.95|20073.11|19953.11|20075.95|19955.95|20073.11|19953.11|10
1633403670000|2021-10-05 03:14:30|20072.42|19952.42|20071.29|19951.29|20072.65|19952.65|20071.29|19951.29|9
1633403680000|2021-10-05 03:14:40|20071.92|19951.92|20071.38|19951.38|20071.92|19951.92|20070.7|19950.7|10
1633403690000|2021-10-05 03:14:50|20071.1|19951.1|20067.63|19947.63|20071.1|19951.1|20067.23|19947.23|10
1633403700000|2021-10-05 03:15:00|20067.8|19947.8|20071.56|19951.56|20072.28|19952.28|20067.8|19947.8|10
1633403710000|2021-10-05 03:15:10|20072.11|19952.11|20073.18|19953.18|20073.18|19953.18|20072.11|19952.11|9
1633403720000|2021-10-05 03:15:20|20073.28|19953.28|20075.01|19955.01|20075.28|19955.28|20073.02|19953.02|10
1633403730000|2021-10-05 03:15:30|20074.98|19954.98|20075.22|19955.22|20075.3|19955.3|20074.67|19954.67|10
1633403740000|2021-10-05 03:15:40|20075.35|19955.35|20075.94|19955.94|20076.06|19956.06|20075.1|19955.1|10
1633403750000|2021-10-05 03:15:50|20076.38|19956.38|20078.49|19958.49|20078.49|19958.49|20076.38|19956.38|10
1633403760000|2021-10-05 03:16:00|20079.28|19959.28|20081.01|19961.01|20081.23|19961.23|20079.28|19959.28|8
1633403770000|2021-10-05 03:16:10|20081.21|19961.21|20083.62|19963.62|20083.62|19963.62|20080.85|19960.85|9
1633403780000|2021-10-05 03:16:20|20083.76|19963.76|20084.7|19964.7|20084.7|19964.7|20083.71|19963.71|9
1633403790000|2021-10-05 03:16:30|20084.82|19964.82|20088.1|19968.1|20088.1|19968.1|20084.82|19964.82|8
1633403800000|2021-10-05 03:16:40|20089.66|19969.66|20090.41|19970.41|20090.5|19970.5|20089.52|19969.52|10
1633403810000|2021-10-05 03:16:50|20089.79|19969.79|20090.45|19970.45|20090.85|19970.85|20089.44|19969.44|10
1633403820000|2021-10-05 03:17:00|20090.74|19970.74|20088.83|19968.83|20090.74|19970.74|20088.83|19968.83|8
1633403830000|2021-10-05 03:17:10|20088.18|19968.18|20085.85|19965.85|20088.18|19968.18|20085.85|19965.85|10
1633403840000|2021-10-05 03:17:20|20085.74|19965.74|20086.54|19966.54|20086.54|19966.54|20085.34|19965.34|10
1633403850000|2021-10-05 03:17:30|20086.41|19966.41|20083.36|19963.36|20086.41|19966.41|20082.94|19962.94|10
1633403860000|2021-10-05 03:17:40|20081.59|19961.59|20073.8|19953.8|20081.59|19961.59|20073.8|19953.8|10
1633403870000|2021-10-05 03:17:50|20072.89|19952.89|20073.15|19953.15|20073.91|19953.91|20072.89|19952.89|10
1633403880000|2021-10-05 03:18:00|20072.82|19952.82|20067.17|19947.17|20072.82|19952.82|20067.17|19947.17|10
1633403890000|2021-10-05 03:18:10|20067.26|19947.26|20066.75|19946.75|20067.39|19947.39|20066.75|19946.75|10
1633403900000|2021-10-05 03:18:20|20066.68|19946.68|20069.43|19949.43|20069.43|19949.43|20066.68|19946.68|10
1633403910000|2021-10-05 03:18:30|20069.48|19949.48|20067.18|19947.18|20069.68|19949.68|20066.49|19946.49|10
1633403920000|2021-10-05 03:18:40|20067.57|19947.57|20068.48|19948.48|20068.66|19948.66|20067.57|19947.57|10
1633403930000|2021-10-05 03:18:50|20069.64|19949.64|20073.79|19953.79|20073.79|19953.79|20069.64|19949.64|10
1633403940000|2021-10-05 03:19:00|20074.07|19954.07|20074.27|19954.27|20076.21|19956.21|20074.07|19954.07|10
1633403950000|2021-10-05 03:19:10|20073.87|19953.87|20067.25|19947.25|20073.87|19953.87|20067.25|19947.25|9
1633403960000|2021-10-05 03:19:20|20067.13|19947.13|20066.41|19946.41|20067.13|19947.13|20065.46|19945.46|10
1633403970000|2021-10-05 03:19:30|20066.88|19946.88|20069.48|19949.48|20069.48|19949.48|20066.88|19946.88|9
1633403980000|2021-10-05 03:19:40|20069.51|19949.51|20072.13|19952.13|20072.13|19952.13|20069.51|19949.51|10
1633403990000|2021-10-05 03:19:50|20072.79|19952.79|20077.82|19957.82|20077.82|19957.82|20072.79|19952.79|10
1633404000000|2021-10-05 03:20:00|20078.74|19958.74|20080.24|19960.24|20080.24|19960.24|20078.74|19958.74|10
1633404010000|2021-10-05 03:20:10|20079.94|19959.94|20080.23|19960.23|20080.64|19960.64|20079.94|19959.94|10
1633404020000|2021-10-05 03:20:20|20080.45|19960.45|20080.02|19960.02|20080.89|19960.89|20079.46|19959.46|10
1633404030000|2021-10-05 03:20:30|20080.83|19960.83|20082.03|19962.03|20082.03|19962.03|20080.83|19960.83|10
1633404040000|2021-10-05 03:20:40|20082.13|19962.13|20083.46|19963.46|20083.46|19963.46|20081.38|19961.38|10
1633404050000|2021-10-05 03:20:50|20082.7|19962.7|20082.42|19962.42|20082.82|19962.82|20082.23|19962.23|8
1633404060000|2021-10-05 03:21:00|20082.5|19962.5|20082.01|19962.01|20082.5|19962.5|20081.38|19961.38|9
1633404070000|2021-10-05 03:21:10|20081.86|19961.86|20085.53|19965.53|20085.53|19965.53|20081.86|19961.86|10
1633404080000|2021-10-05 03:21:20|20086.09|19966.09|20090.59|19970.59|20090.59|19970.59|20086.09|19966.09|10
1633404090000|2021-10-05 03:21:30|20091.53|19971.53|20097.89|19977.89|20097.89|19977.89|20091.53|19971.53|10
1633404100000|2021-10-05 03:21:40|20099.35|19979.35|20103.56|19983.56|20103.56|19983.56|20099.35|19979.35|9
1633404110000|2021-10-05 03:21:50|20103.47|19983.47|20105.42|19985.42|20105.42|19985.42|20103.45|19983.45|10
1633404120000|2021-10-05 03:22:00|20105.22|19985.22|20104.43|19984.43|20105.22|19985.22|20103.76|19983.76|9
1633404130000|2021-10-05 03:22:10|20105.06|19985.06|20102.65|19982.65|20105.06|19985.06|20102.65|19982.65|9
1633404140000|2021-10-05 03:22:20|20101.44|19981.44|20101.39|19981.39|20101.91|19981.91|20101.28|19981.28|10
1633404150000|2021-10-05 03:22:30|20102.23|19982.23|20098.16|19978.16|20102.23|19982.23|20098.16|19978.16|10
1633404160000|2021-10-05 03:22:40|20096.85|19976.85|20093.57|19973.57|20096.85|19976.85|20093.57|19973.57|9
1633404170000|2021-10-05 03:22:50|20093.58|19973.58|20090.71|19970.71|20093.58|19973.58|20090.71|19970.71|9
1633404180000|2021-10-05 03:23:00|20090.75|19970.75|20088.08|19968.08|20090.75|19970.75|20088.08|19968.08|9
1633404190000|2021-10-05 03:23:10|20088.02|19968.02|20082.49|19962.49|20088.02|19968.02|20082.49|19962.49|10
1633404200000|2021-10-05 03:23:20|20081.68|19961.68|20079.19|19959.19|20081.68|19961.68|20079.19|19959.19|10
1633404210000|2021-10-05 03:23:30|20077.75|19957.75|20076.06|19956.06|20077.75|19957.75|20076.05|19956.05|10
1633404220000|2021-10-05 03:23:40|20077.5|19957.5|20076.96|19956.96|20077.5|19957.5|20076.05|19956.05|10
1633404230000|2021-10-05 03:23:50|20077.24|19957.24|20078|19958|20078.64|19958.64|20076.98|19956.98|10
1633404240000|2021-10-05 03:24:00|20077.8|19957.8|20082.87|19962.87|20082.87|19962.87|20077.8|19957.8|10
1633404250000|2021-10-05 03:24:10|20083.15|19963.15|20082.85|19962.85|20083.15|19963.15|20082.44|19962.44|10
1633404260000|2021-10-05 03:24:20|20082.83|19962.83|20083.63|19963.63|20083.74|19963.74|20082.83|19962.83|10
1633404270000|2021-10-05 03:24:30|20083.68|19963.68|20087.13|19967.13|20087.13|19967.13|20083.68|19963.68|10
1633404280000|2021-10-05 03:24:40|20086.61|19966.61|20082.6|19962.6|20086.61|19966.61|20082.6|19962.6|10
1633404290000|2021-10-05 03:24:50|20082.27|19962.27|20081.16|19961.16|20082.47|19962.47|20081.16|19961.16|10
1633404300000|2021-10-05 03:25:00|20082.27|19962.27|20079.7|19959.7|20082.27|19962.27|20079.7|19959.7|8
1633404310000|2021-10-05 03:25:10|20080.51|19960.51|20076.25|19956.25|20080.51|19960.51|20075.74|19955.74|10
1633404320000|2021-10-05 03:25:20|20076.68|19956.68|20078.92|19958.92|20079.31|19959.31|20076.67|19956.67|10
1633404330000|2021-10-05 03:25:30|20079.09|19959.09|20080.29|19960.29|20080.59|19960.59|20078.34|19958.34|10
1633404340000|2021-10-05 03:25:40|20081.05|19961.05|20084.65|19964.65|20084.7|19964.7|20081.05|19961.05|10
1633404350000|2021-10-05 03:25:50|20084.76|19964.76|20087.47|19967.47|20088.46|19968.46|20084.76|19964.76|9
1633404360000|2021-10-05 03:26:00|20087.54|19967.54|20087.01|19967.01|20087.63|19967.63|20086.49|19966.49|10
1633404370000|2021-10-05 03:26:10|20086.11|19966.11|20085.96|19965.96|20086.13|19966.13|20085.22|19965.22|10
1633404380000|2021-10-05 03:26:20|20086.11|19966.11|20080.75|19960.75|20086.42|19966.42|20080.75|19960.75|10
1633404390000|2021-10-05 03:26:30|20080.67|19960.67|20078.45|19958.45|20080.67|19960.67|20078.45|19958.45|10
1633404400000|2021-10-05 03:26:40|20078.58|19958.58|20076.15|19956.15|20078.79|19958.79|20075.98|19955.98|10
1633404410000|2021-10-05 03:26:50|20076.03|19956.03|20076.82|19956.82|20076.86|19956.86|20075.76|19955.76|10
1633404420000|2021-10-05 03:27:00|20077.3|19957.3|20081.51|19961.51|20081.51|19961.51|20077.3|19957.3|10
1633404430000|2021-10-05 03:27:10|20081.83|19961.83|20083.96|19963.96|20083.96|19963.96|20081.83|19961.83|10
1633404440000|2021-10-05 03:27:20|20084.25|19964.25|20087.72|19967.72|20087.72|19967.72|20084.25|19964.25|10
1633404450000|2021-10-05 03:27:30|20087.46|19967.46|20090.32|19970.32|20090.32|19970.32|20087.46|19967.46|9
1633404460000|2021-10-05 03:27:40|20090.38|19970.38|20095.54|19975.54|20095.54|19975.54|20090.15|19970.15|10
1633404470000|2021-10-05 03:27:50|20095.52|19975.52|20099.23|19979.23|20099.23|19979.23|20095.52|19975.52|10
1633404480000|2021-10-05 03:28:00|20099.06|19979.06|20097.5|19977.5|20099.06|19979.06|20097.15|19977.15|10
1633404490000|2021-10-05 03:28:10|20098.36|19978.36|20093.57|19973.57|20098.65|19978.65|20093.57|19973.57|10
1633404500000|2021-10-05 03:28:20|20092.91|19972.91|20089.23|19969.23|20092.91|19972.91|20089.23|19969.23|10
1633404510000|2021-10-05 03:28:30|20088.35|19968.35|20083.55|19963.55|20088.35|19968.35|20083.55|19963.55|9
1633404520000|2021-10-05 03:28:40|20083.75|19963.75|20084.43|19964.43|20084.47|19964.47|20083.43|19963.43|10
1633404530000|2021-10-05 03:28:50|20084.54|19964.54|20081.08|19961.08|20084.76|19964.76|20080.92|19960.92|9
1633404540000|2021-10-05 03:29:00|20081.07|19961.07|20079.03|19959.03|20081.07|19961.07|20079.03|19959.03|10
1633404550000|2021-10-05 03:29:10|20079|19959|20079.45|19959.45|20079.88|19959.88|20078.95|19958.95|9
1633404560000|2021-10-05 03:29:20|20079.96|19959.96|20082.46|19962.46|20082.71|19962.71|20079.96|19959.96|10
1633404570000|2021-10-05 03:29:30|20082.98|19962.98|20083.98|19963.98|20084.48|19964.48|20082.98|19962.98|10
1633404580000|2021-10-05 03:29:40|20083.95|19963.95|20085.02|19965.02|20085.02|19965.02|20083.6|19963.6|9
1633404590000|2021-10-05 03:29:50|20085.37|19965.37|20089.4|19969.4|20089.4|19969.4|20085.37|19965.37|10
1633404600000|2021-10-05 03:30:00|20089.67|19969.67|20094.65|19974.65|20094.65|19974.65|20089.67|19969.67|10
1633404610000|2021-10-05 03:30:10|20094.86|19974.86|20098.83|19978.83|20098.89|19978.89|20094.86|19974.86|10
1633404620000|2021-10-05 03:30:20|20098.9|19978.9|20097.48|19977.48|20099.24|19979.24|20097.48|19977.48|10
1633404630000|2021-10-05 03:30:30|20097.3|19977.3|20094.71|19974.71|20097.76|19977.76|20094.71|19974.71|10
1633404640000|2021-10-05 03:30:40|20095.28|19975.28|20083.41|19963.41|20095.28|19975.28|20083.41|19963.41|10
1633404650000|2021-10-05 03:30:50|20083.02|19963.02|20082.81|19962.81|20083.02|19963.02|20081.25|19961.25|9
1633404660000|2021-10-05 03:31:00|20082.95|19962.95|20081.23|19961.23|20083|19963|20081.23|19961.23|10
1633404670000|2021-10-05 03:31:10|20080.28|19960.28|20071.39|19951.39|20080.28|19960.28|20071.39|19951.39|10
1633404680000|2021-10-05 03:31:20|20070.09|19950.09|20063.37|19943.37|20070.09|19950.09|20063.37|19943.37|10
1633404690000|2021-10-05 03:31:30|20062.15|19942.15|20061.74|19941.74|20062.71|19942.71|20060.94|19940.94|10
1633404700000|2021-10-05 03:31:40|20059.07|19939.07|20056.94|19936.94|20061.26|19941.26|20056.94|19936.94|10
1633404710000|2021-10-05 03:31:50|20056.46|19936.46|20051.5|19931.5|20056.93|19936.93|20051.5|19931.5|10
1633404720000|2021-10-05 03:32:00|20051.04|19931.04|20050.04|19930.04|20051.04|19931.04|20049.68|19929.68|10
1633404730000|2021-10-05 03:32:10|20050.34|19930.34|20051.09|19931.09|20051.65|19931.65|20049.43|19929.43|10
1633404740000|2021-10-05 03:32:20|20050.81|19930.81|20053.08|19933.08|20053.08|19933.08|20050.57|19930.57|10
1633404750000|2021-10-05 03:32:30|20052.46|19932.46|20052.48|19932.48|20053.3|19933.3|20052.09|19932.09|10
1633404760000|2021-10-05 03:32:40|20052.45|19932.45|20051.08|19931.08|20052.59|19932.59|20050.6|19930.6|10
1633404770000|2021-10-05 03:32:50|20050.42|19930.42|20049.5|19929.5|20050.49|19930.49|20048.72|19928.72|10
1633404780000|2021-10-05 03:33:00|20050.03|19930.03|20050.77|19930.77|20051.21|19931.21|20047.68|19927.68|9
1633404790000|2021-10-05 03:33:10|20051.61|19931.61|20051.58|19931.58|20051.86|19931.86|20051.41|19931.41|10
1633404800000|2021-10-05 03:33:20|20051.68|19931.68|20051.03|19931.03|20051.93|19931.93|20051.03|19931.03|10
1633404810000|2021-10-05 03:33:30|20051.21|19931.21|20051.34|19931.34|20051.4|19931.4|20050.61|19930.61|9
1633404820000|2021-10-05 03:33:40|20051.1|19931.1|20051.29|19931.29|20051.9|19931.9|20051.09|19931.09|9
1633404830000|2021-10-05 03:33:50|20050.9|19930.9|20047.91|19927.91|20050.9|19930.9|20047.91|19927.91|10
1633404840000|2021-10-05 03:34:00|20047.29|19927.29|20044.03|19924.03|20047.37|19927.37|20044.03|19924.03|10
1633404850000|2021-10-05 03:34:10|20043.95|19923.95|20040.97|19920.97|20044.6|19924.6|20040.97|19920.97|9
1633404860000|2021-10-05 03:34:20|20041.04|19921.04|20037.4|19917.4|20041.14|19921.14|20037.4|19917.4|10
1633404870000|2021-10-05 03:34:30|20037.37|19917.37|20031.8|19911.8|20037.37|19917.37|20031.8|19911.8|10
1633404880000|2021-10-05 03:34:40|20031.64|19911.64|20028.01|19908.01|20031.64|19911.64|20027.38|19907.38|10
1633404890000|2021-10-05 03:34:50|20028.33|19908.33|20024.69|19904.69|20028.33|19908.33|20024.69|19904.69|10
1633404900000|2021-10-05 03:35:00|20024.79|19904.79|20023.66|19903.66|20024.79|19904.79|20023.54|19903.54|10
1633404910000|2021-10-05 03:35:10|20022.14|19902.14|20025.02|19905.02|20025.37|19905.37|20022.14|19902.14|9
1633404920000|2021-10-05 03:35:20|20025.53|19905.53|20026.69|19906.69|20027.25|19907.25|20025.53|19905.53|9
1633404930000|2021-10-05 03:35:30|20027.03|19907.03|20027.55|19907.55|20027.8|19907.8|20026.96|19906.96|10
1633404940000|2021-10-05 03:35:40|20027.52|19907.52|20025.27|19905.27|20027.52|19907.52|20025.27|19905.27|10
1633404950000|2021-10-05 03:35:50|20025.74|19905.74|20026.5|19906.5|20026.5|19906.5|20025.74|19905.74|9
1633404960000|2021-10-05 03:36:00|20026.58|19906.58|20024.84|19904.84|20027.24|19907.24|20024.84|19904.84|10
1633404970000|2021-10-05 03:36:10|20025.49|19905.49|20025.19|19905.19|20025.49|19905.49|20024.41|19904.41|9
1633404980000|2021-10-05 03:36:20|20026.12|19906.12|20028.7|19908.7|20028.7|19908.7|20026.12|19906.12|10
1633404990000|2021-10-05 03:36:30|20028.25|19908.25|20027.6|19907.6|20028.94|19908.94|20025.78|19905.78|10
1633405000000|2021-10-05 03:36:40|20027.41|19907.41|20026.77|19906.77|20028.15|19908.15|20026.77|19906.77|10
1633405010000|2021-10-05 03:36:50|20026.67|19906.67|20021.84|19901.84|20026.67|19906.67|20020.17|19900.17|10
1633405020000|2021-10-05 03:37:00|20021.9|19901.9|20020.32|19900.32|20021.9|19901.9|20020.19|19900.19|9
1633405030000|2021-10-05 03:37:10|20020.2|19900.2|20019.12|19899.12|20020.75|19900.75|20019.12|19899.12|9
1633405040000|2021-10-05 03:37:20|20018.32|19898.32|20017.44|19897.44|20018.64|19898.64|20017.24|19897.24|10
1633405050000|2021-10-05 03:37:30|20017.42|19897.42|20012.71|19892.71|20017.42|19897.42|20012.71|19892.71|10
1633405060000|2021-10-05 03:37:40|20012.81|19892.81|20008.06|19888.06|20012.81|19892.81|20008.06|19888.06|9
1633405070000|2021-10-05 03:37:50|20007.98|19887.98|20008.66|19888.66|20008.66|19888.66|20007.5|19887.5|10
1633405080000|2021-10-05 03:38:00|20009.93|19889.93|20011.03|19891.03|20011.31|19891.31|20009.93|19889.93|10
1633405090000|2021-10-05 03:38:10|20010.92|19890.92|20009.41|19889.41|20011.23|19891.23|20009.41|19889.41|10
1633405100000|2021-10-05 03:38:20|20010.19|19890.19|20012.71|19892.71|20012.71|19892.71|20009.85|19889.85|10
1633405110000|2021-10-05 03:38:30|20013.45|19893.45|20016.65|19896.65|20016.65|19896.65|20013.45|19893.45|9
1633405120000|2021-10-05 03:38:40|20017.34|19897.34|20018.82|19898.82|20018.82|19898.82|20017.34|19897.34|10
1633405130000|2021-10-05 03:38:50|20018.79|19898.79|20019.65|19899.65|20019.65|19899.65|20018.6|19898.6|10
1633405140000|2021-10-05 03:39:00|20019.86|19899.86|20019.53|19899.53|20020.52|19900.52|20019.48|19899.48|9
1633405150000|2021-10-05 03:39:10|20019.34|19899.34|20020.73|19900.73|20021.07|19901.07|20019.34|19899.34|9
1633405160000|2021-10-05 03:39:20|20020.68|19900.68|20025.12|19905.12|20025.12|19905.12|20020.67|19900.67|9
1633405170000|2021-10-05 03:39:30|20024.99|19904.99|20025.99|19905.99|20025.99|19905.99|20024.99|19904.99|10
1633405180000|2021-10-05 03:39:40|20026.08|19906.08|20027.14|19907.14|20027.14|19907.14|20025.54|19905.54|7
1633405190000|2021-10-05 03:39:50|20027.25|19907.25|20031.73|19911.73|20031.73|19911.73|20027.25|19907.25|10
1633405200000|2021-10-05 03:40:00|20032.15|19912.15|20033.78|19913.78|20033.78|19913.78|20032.15|19912.15|10
1633405210000|2021-10-05 03:40:10|20034.91|19914.91|20035.52|19915.52|20035.52|19915.52|20034.57|19914.57|10
1633405220000|2021-10-05 03:40:20|20035.47|19915.47|20039.16|19919.16|20039.16|19919.16|20035.47|19915.47|9
1633405230000|2021-10-05 03:40:30|20039.85|19919.85|20044.32|19924.32|20044.32|19924.32|20039.85|19919.85|10
1633405240000|2021-10-05 03:40:40|20043.8|19923.8|20043.49|19923.49|20044.02|19924.02|20042.27|19922.27|10
1633405250000|2021-10-05 03:40:50|20043.45|19923.45|20044.01|19924.01|20044.01|19924.01|20043.42|19923.42|10
1633405260000|2021-10-05 03:41:00|20044.63|19924.63|20043.02|19923.02|20044.63|19924.63|20043.02|19923.02|10
1633405270000|2021-10-05 03:41:10|20042.97|19922.97|20040.37|19920.37|20042.97|19922.97|20040.37|19920.37|10
1633405280000|2021-10-05 03:41:20|20040.45|19920.45|20036.64|19916.64|20040.45|19920.45|20036.64|19916.64|9
1633405290000|2021-10-05 03:41:30|20036.51|19916.51|20037.37|19917.37|20037.41|19917.41|20036.51|19916.51|10
1633405300000|2021-10-05 03:41:40|20037.57|19917.57|20036.17|19916.17|20037.59|19917.59|20035.78|19915.78|10
1633405310000|2021-10-05 03:41:50|20035.5|19915.5|20033.16|19913.16|20035.93|19915.93|20033.16|19913.16|9
1633405320000|2021-10-05 03:42:00|20032.63|19912.63|20031.74|19911.74|20032.72|19912.72|20031.39|19911.39|10
1633405330000|2021-10-05 03:42:10|20032.02|19912.02|20031.5|19911.5|20032.16|19912.16|20031.44|19911.44|10
1633405340000|2021-10-05 03:42:20|20031.72|19911.72|20034.44|19914.44|20034.44|19914.44|20031.55|19911.55|10
1633405350000|2021-10-05 03:42:30|20034.56|19914.56|20036.48|19916.48|20036.48|19916.48|20034.56|19914.56|10
1633405360000|2021-10-05 03:42:40|20036.9|19916.9|20032.59|19912.59|20037.18|19917.18|20032.59|19912.59|10
1633405370000|2021-10-05 03:42:50|20032.95|19912.95|20030.84|19910.84|20032.95|19912.95|20030.75|19910.75|10
1633405380000|2021-10-05 03:43:00|20030.18|19910.18|20031.21|19911.21|20031.21|19911.21|20029.54|19909.54|9
1633405390000|2021-10-05 03:43:10|20031.73|19911.73|20035.41|19915.41|20035.41|19915.41|20031.32|19911.32|9
1633405400000|2021-10-05 03:43:20|20035.25|19915.25|20035.44|19915.44|20036.14|19916.14|20034.72|19914.72|10
1633405410000|2021-10-05 03:43:30|20035.81|19915.81|20033.37|19913.37|20035.81|19915.81|20033.37|19913.37|10
1633405420000|2021-10-05 03:43:40|20033.12|19913.12|20031.71|19911.71|20033.17|19913.17|20031.71|19911.71|10
1633405430000|2021-10-05 03:43:50|20031.53|19911.53|20030.59|19910.59|20031.53|19911.53|20030.48|19910.48|10
1633405440000|2021-10-05 03:44:00|20030.49|19910.49|20028.02|19908.02|20030.53|19910.53|20028.02|19908.02|10
1633405450000|2021-10-05 03:44:10|20027.97|19907.97|20030.35|19910.35|20030.35|19910.35|20027.97|19907.97|9
1633405460000|2021-10-05 03:44:20|20029.99|19909.99|20033.96|19913.96|20033.96|19913.96|20029.99|19909.99|10
1633405470000|2021-10-05 03:44:30|20034.56|19914.56|20035.67|19915.67|20035.71|19915.71|20034.16|19914.16|10
1633405480000|2021-10-05 03:44:40|20036.48|19916.48|20039.3|19919.3|20039.3|19919.3|20036.32|19916.32|10
1633405490000|2021-10-05 03:44:50|20039.79|19919.79|20038.98|19918.98|20039.79|19919.79|20038.83|19918.83|10
1633405500000|2021-10-05 03:45:00|20038.99|19918.99|20038.76|19918.76|20039.17|19919.17|20038.5|19918.5|10
1633405510000|2021-10-05 03:45:10|20038.36|19918.36|20038.94|19918.94|20039.1|19919.1|20038.27|19918.27|10
1633405520000|2021-10-05 03:45:20|20038.77|19918.77|20036.12|19916.12|20038.98|19918.98|20036.12|19916.12|10
1633405530000|2021-10-05 03:45:30|20035.63|19915.63|20034.29|19914.29|20035.68|19915.68|20033.98|19913.98|10
1633405540000|2021-10-05 03:45:40|20034.32|19914.32|20034.33|19914.33|20034.36|19914.36|20033.85|19913.85|9
1633405550000|2021-10-05 03:45:50|20034.4|19914.4|20031.59|19911.59|20034.93|19914.93|20031.59|19911.59|10
1633405560000|2021-10-05 03:46:00|20031.56|19911.56|20031.76|19911.76|20032|19912|20031.35|19911.35|9
1633405570000|2021-10-05 03:46:10|20031.54|19911.54|20032.28|19912.28|20032.78|19912.78|20031.5|19911.5|8
1633405580000|2021-10-05 03:46:20|20032.37|19912.37|20032.88|19912.88|20032.88|19912.88|20032.34|19912.34|9
1633405590000|2021-10-05 03:46:30|20032.56|19912.56|20030.89|19910.89|20032.56|19912.56|20030.89|19910.89|8
1633405600000|2021-10-05 03:46:40|20030.8|19910.8|20031.29|19911.29|20031.44|19911.44|20030.8|19910.8|10
1633405610000|2021-10-05 03:46:50|20031.64|19911.64|20032.32|19912.32|20032.45|19912.45|20031.26|19911.26|10
1633405620000|2021-10-05 03:47:00|20032.5|19912.5|20033.71|19913.71|20033.71|19913.71|20032.5|19912.5|9
1633405630000|2021-10-05 03:47:10|20034.25|19914.25|20034.06|19914.06|20034.64|19914.64|20034.04|19914.04|9
1633405640000|2021-10-05 03:47:20|20034.17|19914.17|20033.13|19913.13|20034.17|19914.17|20033.13|19913.13|8
1633405650000|2021-10-05 03:47:30|20033.12|19913.12|20032.8|19912.8|20033.12|19913.12|20032.47|19912.47|9
1633405660000|2021-10-05 03:47:40|20032.55|19912.55|20034.12|19914.12|20034.3|19914.3|20032.55|19912.55|8
1633405670000|2021-10-05 03:47:50|20034.11|19914.11|20034.66|19914.66|20034.66|19914.66|20034.05|19914.05|9
1633405680000|2021-10-05 03:48:00|20035.23|19915.23|20034.63|19914.63|20035.46|19915.46|20034.41|19914.41|10
1633405690000|2021-10-05 03:48:10|20036.64|19916.64|20036.91|19916.91|20037.39|19917.39|20036.64|19916.64|10
1633405700000|2021-10-05 03:48:20|20038.33|19918.33|20044.64|19924.64|20044.64|19924.64|20038.33|19918.33|10
1633405710000|2021-10-05 03:48:30|20044.86|19924.86|20048.88|19928.88|20049.04|19929.04|20044.86|19924.86|10
1633405720000|2021-10-05 03:48:40|20048.94|19928.94|20052.33|19932.33|20052.33|19932.33|20048.78|19928.78|10
1633405730000|2021-10-05 03:48:50|20052.31|19932.31|20053.63|19933.63|20053.7|19933.7|20052.31|19932.31|9
1633405740000|2021-10-05 03:49:00|20053.69|19933.69|20055.71|19935.71|20056.74|19936.74|20053.69|19933.69|10
1633405750000|2021-10-05 03:49:10|20055.45|19935.45|20057.21|19937.21|20057.21|19937.21|20055.36|19935.36|10
1633405760000|2021-10-05 03:49:20|20057.31|19937.31|20057.04|19937.04|20057.79|19937.79|20056.72|19936.72|9
1633405770000|2021-10-05 03:49:30|20056.92|19936.92|20056.83|19936.83|20056.92|19936.92|20056.46|19936.46|8
1633405780000|2021-10-05 03:49:40|20056.78|19936.78|20056.88|19936.88|20057.45|19937.45|20056.63|19936.63|8
1633405790000|2021-10-05 03:49:50|20056.86|19936.86|20058.57|19938.57|20058.58|19938.58|20056.8|19936.8|10
1633405800000|2021-10-05 03:50:00|20059.07|19939.07|20065.65|19945.65|20065.65|19945.65|20059.07|19939.07|10
1633405810000|2021-10-05 03:50:10|20067.2|19947.2|20069.93|19949.93|20070|19950|20066.94|19946.94|10
1633405820000|2021-10-05 03:50:20|20070.05|19950.05|20070.3|19950.3|20070.3|19950.3|20069.58|19949.58|10
1633405830000|2021-10-05 03:50:30|20070.06|19950.06|20070.5|19950.5|20071.15|19951.15|20070.06|19950.06|9
1633405840000|2021-10-05 03:50:40|20070.56|19950.56|20069.77|19949.77|20071.21|19951.21|20069.77|19949.77|10
1633405850000|2021-10-05 03:50:50|20068.65|19948.65|20061.82|19941.82|20068.65|19948.65|20061.82|19941.82|10
1633405860000|2021-10-05 03:51:00|20061.55|19941.55|20060.06|19940.06|20061.55|19941.55|20059.88|19939.88|10
1633405870000|2021-10-05 03:51:10|20059.82|19939.82|20057.18|19937.18|20059.82|19939.82|20056.12|19936.12|10
1633405880000|2021-10-05 03:51:20|20057.26|19937.26|20058.26|19938.26|20058.26|19938.26|20057.11|19937.11|8
1633405890000|2021-10-05 03:51:30|20058.11|19938.11|20058.69|19938.69|20059.07|19939.07|20058.11|19938.11|9
1633405900000|2021-10-05 03:51:40|20058.78|19938.78|20056.32|19936.32|20059.95|19939.95|20056.02|19936.02|10
1633405910000|2021-10-05 03:51:50|20056.37|19936.37|20055.14|19935.14|20056.46|19936.46|20055.14|19935.14|9
1633405920000|2021-10-05 03:52:00|20055.23|19935.23|20054.97|19934.97|20055.28|19935.28|20054.47|19934.47|10
1633405930000|2021-10-05 03:52:10|20054.67|19934.67|20055.84|19935.84|20055.84|19935.84|20053.61|19933.61|10
1633405940000|2021-10-05 03:52:20|20055.42|19935.42|20055.42|19935.42|20055.88|19935.88|20055.14|19935.14|9
1633405950000|2021-10-05 03:52:30|20054.99|19934.99|20055.13|19935.13|20055.53|19935.53|20054.6|19934.6|10
1633405960000|2021-10-05 03:52:40|20055.31|19935.31|20055.54|19935.54|20056.03|19936.03|20055.31|19935.31|9
1633405970000|2021-10-05 03:52:50|20055.8|19935.8|20055.91|19935.91|20055.91|19935.91|20055.24|19935.24|10
1633405980000|2021-10-05 03:53:00|20055.77|19935.77|20055.68|19935.68|20056.57|19936.57|20055.49|19935.49|9
1633405990000|2021-10-05 03:53:10|20055.4|19935.4|20056.35|19936.35|20056.35|19936.35|20055.4|19935.4|7
1633406000000|2021-10-05 03:53:20|20056.7|19936.7|20056.71|19936.71|20056.81|19936.81|20056.08|19936.08|8
1633406010000|2021-10-05 03:53:30|20057.18|19937.18|20058.25|19938.25|20058.25|19938.25|20057.18|19937.18|9
1633406020000|2021-10-05 03:53:40|20058.45|19938.45|20059.82|19939.82|20059.82|19939.82|20058.45|19938.45|9
1633406030000|2021-10-05 03:53:50|20059.88|19939.88|20060.8|19940.8|20060.8|19940.8|20059.62|19939.62|9
1633406040000|2021-10-05 03:54:00|20060.77|19940.77|20063.04|19943.04|20063.04|19943.04|20060.77|19940.77|10
1633406050000|2021-10-05 03:54:10|20062.8|19942.8|20063.88|19943.88|20063.88|19943.88|20062.8|19942.8|10
1633406060000|2021-10-05 03:54:20|20063.42|19943.42|20064.91|19944.91|20064.93|19944.93|20063.42|19943.42|9
1633406070000|2021-10-05 03:54:30|20064.39|19944.39|20065.21|19945.21|20065.25|19945.25|20064.28|19944.28|8
1633406080000|2021-10-05 03:54:40|20065.2|19945.2|20066.79|19946.79|20066.83|19946.83|20065.2|19945.2|9
1633406090000|2021-10-05 03:54:50|20066.97|19946.97|20067.09|19947.09|20067.09|19947.09|20066.03|19946.03|10
1633406100000|2021-10-05 03:55:00|20067.53|19947.53|20075.16|19955.16|20075.16|19955.16|20067.53|19947.53|10
1633406110000|2021-10-05 03:55:10|20075.74|19955.74|20078.24|19958.24|20078.24|19958.24|20075.74|19955.74|10
1633406120000|2021-10-05 03:55:20|20078.22|19958.22|20078.21|19958.21|20078.38|19958.38|20077.64|19957.64|10
1633406130000|2021-10-05 03:55:30|20079.15|19959.15|20075.96|19955.96|20079.37|19959.37|20075.96|19955.96|9
1633406140000|2021-10-05 03:55:40|20076.28|19956.28|20076.2|19956.2|20076.28|19956.28|20075.8|19955.8|9
1633406150000|2021-10-05 03:55:50|20076.39|19956.39|20076.15|19956.15|20076.39|19956.39|20074.67|19954.67|10
1633406160000|2021-10-05 03:56:00|20076.74|19956.74|20078.03|19958.03|20078.38|19958.38|20076.46|19956.46|9
1633406170000|2021-10-05 03:56:10|20078.19|19958.19|20081.37|19961.37|20082.23|19962.23|20078.19|19958.19|9
1633406180000|2021-10-05 03:56:20|20081.71|19961.71|20082.43|19962.43|20082.43|19962.43|20081.71|19961.71|8
1633406190000|2021-10-05 03:56:30|20082.41|19962.41|20082.58|19962.58|20082.58|19962.58|20082.35|19962.35|7
1633406200000|2021-10-05 03:56:40|20082.64|19962.64|20081.63|19961.63|20082.87|19962.87|20081.15|19961.15|10
1633406210000|2021-10-05 03:56:50|20081.65|19961.65|20081.69|19961.69|20082.09|19962.09|20081.21|19961.21|9
1633406220000|2021-10-05 03:57:00|20082.96|19962.96|20086.73|19966.73|20086.73|19966.73|20082.96|19962.96|9
1633406230000|2021-10-05 03:57:10|20087.01|19967.01|20085.66|19965.66|20087.01|19967.01|20085.66|19965.66|10
1633406240000|2021-10-05 03:57:20|20085.9|19965.9|20084.81|19964.81|20085.9|19965.9|20084.7|19964.7|8
1633406250000|2021-10-05 03:57:30|20084.51|19964.51|20083.21|19963.21|20084.75|19964.75|20083.21|19963.21|9
1633406260000|2021-10-05 03:57:40|20083.39|19963.39|20084.26|19964.26|20084.26|19964.26|20083.27|19963.27|9
1633406270000|2021-10-05 03:57:50|20084.1|19964.1|20084.45|19964.45|20084.58|19964.58|20084.1|19964.1|8
1633406280000|2021-10-05 03:58:00|20084.59|19964.59|20085.52|19965.52|20085.52|19965.52|20084.31|19964.31|8
1633406290000|2021-10-05 03:58:10|20085.43|19965.43|20086.62|19966.62|20087.04|19967.04|20085.43|19965.43|9
1633406300000|2021-10-05 03:58:20|20086.13|19966.13|20085.19|19965.19|20086.61|19966.61|20085.19|19965.19|8
1633406310000|2021-10-05 03:58:30|20084.19|19964.19|20083.96|19963.96|20085.07|19965.07|20083.95|19963.95|10
1633406320000|2021-10-05 03:58:40|20082.81|19962.81|20081.96|19961.96|20082.81|19962.81|20081.69|19961.69|9
1633406330000|2021-10-05 03:58:50|20081.84|19961.84|20080.59|19960.59|20081.84|19961.84|20080.15|19960.15|9
1633406340000|2021-10-05 03:59:00|20080.81|19960.81|20085.33|19965.33|20085.33|19965.33|20080.81|19960.81|10
1633406350000|2021-10-05 03:59:10|20085.72|19965.72|20088.08|19968.08|20088.08|19968.08|20085.59|19965.59|10
1633406360000|2021-10-05 03:59:20|20088.23|19968.23|20090.95|19970.95|20090.95|19970.95|20088.23|19968.23|9
1633406370000|2021-10-05 03:59:30|20090.98|19970.98|20093.21|19973.21|20093.21|19973.21|20090.98|19970.98|9
1633406380000|2021-10-05 03:59:40|20093.16|19973.16|20093.31|19973.31|20094.71|19974.71|20093.16|19973.16|10
1633406390000|2021-10-05 03:59:50|20093.56|19973.56|20092.63|19972.63|20093.75|19973.75|20092.63|19972.63|8
1633406400000|2021-10-05 04:00:00|20092.65|19972.65|20096.04|19976.04|20096.51|19976.51|20092.65|19972.65|10
1633406410000|2021-10-05 04:00:10|20095.97|19975.97|20094.73|19974.73|20096.57|19976.57|20094.66|19974.66|10
1633406420000|2021-10-05 04:00:20|20093.51|19973.51|20089.84|19969.84|20093.51|19973.51|20089.84|19969.84|10
1633406430000|2021-10-05 04:00:30|20089.58|19969.58|20089.26|19969.26|20089.58|19969.58|20089.19|19969.19|10
1633406440000|2021-10-05 04:00:40|20089.58|19969.58|20085.09|19965.09|20090.2|19970.2|20085.09|19965.09|10
1633406450000|2021-10-05 04:00:50|20084.64|19964.64|20080.73|19960.73|20084.64|19964.64|20080.61|19960.61|10
1633406460000|2021-10-05 04:01:00|20079.78|19959.78|20081|19961|20081|19961|20079.21|19959.21|10
1633406470000|2021-10-05 04:01:10|20080.99|19960.99|20087.1|19967.1|20087.1|19967.1|20080.99|19960.99|10
1633406480000|2021-10-05 04:01:20|20087.55|19967.55|20090.42|19970.42|20090.42|19970.42|20087.55|19967.55|8
1633406490000|2021-10-05 04:01:30|20090.4|19970.4|20095.25|19975.25|20095.25|19975.25|20090.4|19970.4|10
1633406500000|2021-10-05 04:01:40|20095.13|19975.13|20096.25|19976.25|20096.25|19976.25|20095.13|19975.13|10
1633406510000|2021-10-05 04:01:50|20097.04|19977.04|20096.51|19976.51|20098.24|19978.24|20096.51|19976.51|9
1633406520000|2021-10-05 04:02:00|20096.17|19976.17|20092.49|19972.49|20096.23|19976.23|20092.49|19972.49|10
1633406530000|2021-10-05 04:02:10|20092.22|19972.22|20091.86|19971.86|20092.22|19972.22|20091.17|19971.17|10
1633406540000|2021-10-05 04:02:20|20091.5|19971.5|20088.45|19968.45|20091.81|19971.81|20088.45|19968.45|8
1633406550000|2021-10-05 04:02:30|20087.59|19967.59|20085.92|19965.92|20087.59|19967.59|20085.82|19965.82|10
1633406560000|2021-10-05 04:02:40|20086.11|19966.11|20083.86|19963.86|20086.11|19966.11|20083.86|19963.86|10
1633406570000|2021-10-05 04:02:50|20083.04|19963.04|20080.62|19960.62|20083.15|19963.15|20080.49|19960.49|10
1633406580000|2021-10-05 04:03:00|20079.37|19959.37|20074.9|19954.9|20079.37|19959.37|20074.9|19954.9|10
1633406590000|2021-10-05 04:03:10|20074.32|19954.32|20070.14|19950.14|20074.32|19954.32|20070.14|19950.14|9
1633406600000|2021-10-05 04:03:20|20069.74|19949.74|20064.68|19944.68|20069.86|19949.86|20064.68|19944.68|10
1633406610000|2021-10-05 04:03:30|20064.18|19944.18|20064.81|19944.81|20065.86|19945.86|20064.18|19944.18|10
1633406620000|2021-10-05 04:03:40|20064.36|19944.36|20062.71|19942.71|20064.36|19944.36|20062.67|19942.67|10
1633406630000|2021-10-05 04:03:50|20062.87|19942.87|20061.78|19941.78|20063.1|19943.1|20061.78|19941.78|10
1633406640000|2021-10-05 04:04:00|20061.89|19941.89|20062.51|19942.51|20062.51|19942.51|20061.33|19941.33|9
1633406650000|2021-10-05 04:04:10|20062.45|19942.45|20058.33|19938.33|20062.5|19942.5|20058.33|19938.33|10
1633406660000|2021-10-05 04:04:20|20057.28|19937.28|20049.1|19929.1|20057.28|19937.28|20049.1|19929.1|10
1633406670000|2021-10-05 04:04:30|20049.45|19929.45|20048.17|19928.17|20049.67|19929.67|20048.01|19928.01|10
1633406680000|2021-10-05 04:04:40|20048.38|19928.38|20051.13|19931.13|20051.13|19931.13|20048.38|19928.38|9
1633406690000|2021-10-05 04:04:50|20051.22|19931.22|20048.93|19928.93|20051.29|19931.29|20048.93|19928.93|10
1633406700000|2021-10-05 04:05:00|20048.88|19928.88|20049.96|19929.96|20049.96|19929.96|20048.88|19928.88|9
1633406710000|2021-10-05 04:05:10|20050.33|19930.33|20052.84|19932.84|20053.06|19933.06|20050.33|19930.33|8
1633406720000|2021-10-05 04:05:20|20052.72|19932.72|20054.28|19934.28|20054.28|19934.28|20052|19932|10
1633406730000|2021-10-05 04:05:30|20054.29|19934.29|20052.24|19932.24|20054.37|19934.37|20052.24|19932.24|10
1633406740000|2021-10-05 04:05:40|20052.43|19932.43|20055.82|19935.82|20055.82|19935.82|20052.43|19932.43|10
1633406750000|2021-10-05 04:05:50|20056.78|19936.78|20057.28|19937.28|20057.6|19937.6|20056.78|19936.78|10
1633406760000|2021-10-05 04:06:00|20057.38|19937.38|20055.69|19935.69|20057.38|19937.38|20055.68|19935.68|10
1633406770000|2021-10-05 04:06:10|20056.33|19936.33|20057.42|19937.42|20057.42|19937.42|20056.33|19936.33|10
1633406780000|2021-10-05 04:06:20|20056.89|19936.89|20057.8|19937.8|20058.44|19938.44|20056.89|19936.89|10
1633406790000|2021-10-05 04:06:30|20057.96|19937.96|20060.65|19940.65|20060.75|19940.75|20057.6|19937.6|10
1633406800000|2021-10-05 04:06:40|20060.6|19940.6|20060.18|19940.18|20060.89|19940.89|20059.99|19939.99|10
1633406810000|2021-10-05 04:06:50|20060.08|19940.08|20061.81|19941.81|20061.81|19941.81|20059.78|19939.78|9
1633406820000|2021-10-05 04:07:00|20061.2|19941.2|20064.64|19944.64|20064.66|19944.66|20061.2|19941.2|10
1633406830000|2021-10-05 04:07:10|20065.18|19945.18|20065.99|19945.99|20066.02|19946.02|20065.18|19945.18|9
1633406840000|2021-10-05 04:07:20|20064.91|19944.91|20064.45|19944.45|20064.91|19944.91|20064.45|19944.45|7
1633406850000|2021-10-05 04:07:30|20064.34|19944.34|20068.4|19948.4|20068.4|19948.4|20064.34|19944.34|9
1633406860000|2021-10-05 04:07:40|20068.93|19948.93|20075.34|19955.34|20075.34|19955.34|20068.85|19948.85|8
1633406870000|2021-10-05 04:07:50|20075.53|19955.53|20076.86|19956.86|20077.55|19957.55|20075.53|19955.53|10
1633406880000|2021-10-05 04:08:00|20076.26|19956.26|20076.87|19956.87|20076.87|19956.87|20075.3|19955.3|10
1633406890000|2021-10-05 04:08:10|20076.86|19956.86|20076.79|19956.79|20077.25|19957.25|20076.65|19956.65|9
1633406900000|2021-10-05 04:08:20|20076.55|19956.55|20075.51|19955.51|20076.55|19956.55|20074.97|19954.97|9
1633406910000|2021-10-05 04:08:30|20075.29|19955.29|20078.28|19958.28|20078.28|19958.28|20075.29|19955.29|10
1633406920000|2021-10-05 04:08:40|20078.69|19958.69|20080.6|19960.6|20080.75|19960.75|20078.54|19958.54|9
1633406930000|2021-10-05 04:08:50|20080.69|19960.69|20082.16|19962.16|20082.64|19962.64|20080.69|19960.69|9
1633406940000|2021-10-05 04:09:00|20081.95|19961.95|20080.64|19960.64|20082.26|19962.26|20080.64|19960.64|10
1633406950000|2021-10-05 04:09:10|20081.14|19961.14|20079.7|19959.7|20081.19|19961.19|20079.64|19959.64|10
1633406960000|2021-10-05 04:09:20|20080|19960|20080.11|19960.11|20080.71|19960.71|20079.99|19959.99|10
1633406970000|2021-10-05 04:09:30|20080.36|19960.36|20081.89|19961.89|20082.26|19962.26|20080.12|19960.12|9
1633406980000|2021-10-05 04:09:40|20082|19962|20084.91|19964.91|20084.91|19964.91|20082|19962|10
1633406990000|2021-10-05 04:09:50|20085.44|19965.44|20088.55|19968.55|20088.55|19968.55|20085.34|19965.34|10
1633407000000|2021-10-05 04:10:00|20090.02|19970.02|20093.59|19973.59|20093.59|19973.59|20089.22|19969.22|10
1633407010000|2021-10-05 04:10:10|20093.41|19973.41|20092.44|19972.44|20093.41|19973.41|20092.15|19972.15|10
1633407020000|2021-10-05 04:10:20|20092.8|19972.8|20092.07|19972.07|20092.8|19972.8|20091.97|19971.97|10
1633407030000|2021-10-05 04:10:30|20092.04|19972.04|20089.81|19969.81|20092.04|19972.04|20088.78|19968.78|9
1633407040000|2021-10-05 04:10:40|20089.69|19969.69|20089.59|19969.59|20089.69|19969.69|20088.85|19968.85|10
1633407050000|2021-10-05 04:10:50|20089.77|19969.77|20089.45|19969.45|20089.77|19969.77|20088.92|19968.92|9
1633407060000|2021-10-05 04:11:00|20089.43|19969.43|20089.4|19969.4|20089.43|19969.43|20088.37|19968.37|10
1633407070000|2021-10-05 04:11:10|20089.33|19969.33|20087.93|19967.93|20089.81|19969.81|20087.93|19967.93|9
1633407080000|2021-10-05 04:11:20|20087.55|19967.55|20086.29|19966.29|20087.55|19967.55|20086.29|19966.29|9
1633407090000|2021-10-05 04:11:30|20085.39|19965.39|20085.75|19965.75|20085.75|19965.75|20084.76|19964.76|9
1633407100000|2021-10-05 04:11:40|20085.76|19965.76|20088.04|19968.04|20088.05|19968.05|20085.76|19965.76|9
1633407110000|2021-10-05 04:11:50|20087.34|19967.34|20087.92|19967.92|20088.22|19968.22|20087.34|19967.34|10
1633407120000|2021-10-05 04:12:00|20087.91|19967.91|20087.29|19967.29|20088.12|19968.12|20085.45|19965.45|10
1633407130000|2021-10-05 04:12:10|20087.13|19967.13|20087.39|19967.39|20087.52|19967.52|20086.74|19966.74|10
1633407140000|2021-10-05 04:12:20|20087.83|19967.83|20083.23|19963.23|20087.97|19967.97|20083.23|19963.23|10
1633407150000|2021-10-05 04:12:30|20082.5|19962.5|20076.83|19956.83|20082.5|19962.5|20076.83|19956.83|10
1633407160000|2021-10-05 04:12:40|20076.67|19956.67|20073.41|19953.41|20076.67|19956.67|20073.41|19953.41|9
1633407170000|2021-10-05 04:12:50|20073.53|19953.53|20075.03|19955.03|20075.29|19955.29|20073.53|19953.53|8
1633407180000|2021-10-05 04:13:00|20075.48|19955.48|20071.9|19951.9|20075.48|19955.48|20071.9|19951.9|10
1633407190000|2021-10-05 04:13:10|20071.29|19951.29|20070.31|19950.31|20071.38|19951.38|20069.88|19949.88|9
1633407200000|2021-10-05 04:13:20|20070.36|19950.36|20069.41|19949.41|20070.36|19950.36|20068.94|19948.94|10
1633407210000|2021-10-05 04:13:30|20069.16|19949.16|20069.56|19949.56|20070.27|19950.27|20069.16|19949.16|9
1633407220000|2021-10-05 04:13:40|20071.33|19951.33|20071.91|19951.91|20072.79|19952.79|20071.33|19951.33|10
1633407230000|2021-10-05 04:13:50|20071.94|19951.94|20071.63|19951.63|20072.11|19952.11|20071.47|19951.47|9
1633407240000|2021-10-05 04:14:00|20071.73|19951.73|20072.62|19952.62|20072.62|19952.62|20071.63|19951.63|10
1633407250000|2021-10-05 04:14:10|20072.46|19952.46|20075.99|19955.99|20075.99|19955.99|20072.42|19952.42|10
1633407260000|2021-10-05 04:14:20|20076.88|19956.88|20079.13|19959.13|20079.77|19959.77|20076.88|19956.88|9
1633407270000|2021-10-05 04:14:30|20078.96|19958.96|20080.65|19960.65|20080.8|19960.8|20078.96|19958.96|10
1633407280000|2021-10-05 04:14:40|20080.25|19960.25|20080.64|19960.64|20080.96|19960.96|20080.08|19960.08|9
1633407290000|2021-10-05 04:14:50|20080.22|19960.22|20082.7|19962.7|20082.81|19962.81|20080.22|19960.22|9
1633407300000|2021-10-05 04:15:00|20082.53|19962.53|20082.83|19962.83|20082.94|19962.94|20082.53|19962.53|9
1633407310000|2021-10-05 04:15:10|20082.69|19962.69|20083|19963|20083.26|19963.26|20082.52|19962.52|10
1633407320000|2021-10-05 04:15:20|20083.47|19963.47|20082.02|19962.02|20084.24|19964.24|20082.02|19962.02|10
1633407330000|2021-10-05 04:15:30|20081.94|19961.94|20077.47|19957.47|20081.94|19961.94|20077.47|19957.47|10
1633407340000|2021-10-05 04:15:40|20077.4|19957.4|20075.4|19955.4|20077.4|19957.4|20075.4|19955.4|10
1633407350000|2021-10-05 04:15:50|20074.32|19954.32|20072.78|19952.78|20074.5|19954.5|20072.77|19952.77|10
1633407360000|2021-10-05 04:16:00|20072.52|19952.52|20070.96|19950.96|20072.53|19952.53|20070.87|19950.87|9
1633407370000|2021-10-05 04:16:10|20070.94|19950.94|20070.9|19950.9|20070.94|19950.94|20070.53|19950.53|9
1633407380000|2021-10-05 04:16:20|20071.18|19951.18|20072.07|19952.07|20072.07|19952.07|20071.18|19951.18|10
1633407390000|2021-10-05 04:16:30|20072.11|19952.11|20070.96|19950.96|20072.8|19952.8|20070.96|19950.96|8
1633407400000|2021-10-05 04:16:40|20071.08|19951.08|20068.88|19948.88|20071.19|19951.19|20068.2|19948.2|10
1633407410000|2021-10-05 04:16:50|20068.85|19948.85|20067.94|19947.94|20069.17|19949.17|20067.82|19947.82|10
1633407420000|2021-10-05 04:17:00|20067.35|19947.35|20062.66|19942.66|20067.35|19947.35|20062.66|19942.66|10
1633407430000|2021-10-05 04:17:10|20062.73|19942.73|20062.03|19942.03|20063.06|19943.06|20062.03|19942.03|9
1633407440000|2021-10-05 04:17:20|20061.44|19941.44|20060.71|19940.71|20061.67|19941.67|20060.71|19940.71|10
1633407450000|2021-10-05 04:17:30|20061|19941|20060.59|19940.59|20061.47|19941.47|20060.59|19940.59|9
1633407460000|2021-10-05 04:17:40|20060.74|19940.74|20060.88|19940.88|20061.22|19941.22|20060.51|19940.51|10
1633407470000|2021-10-05 04:17:50|20060.42|19940.42|20059.7|19939.7|20060.43|19940.43|20059.7|19939.7|10
1633407480000|2021-10-05 04:18:00|20059.2|19939.2|20059.57|19939.57|20059.57|19939.57|20058.1|19938.1|8
1633407490000|2021-10-05 04:18:10|20057.51|19937.51|20056.97|19936.97|20058.01|19938.01|20056.97|19936.97|9
1633407500000|2021-10-05 04:18:20|20056.99|19936.99|20055.9|19935.9|20056.99|19936.99|20055.9|19935.9|10
1633407510000|2021-10-05 04:18:30|20056|19936|20055.53|19935.53|20056|19936|20055.34|19935.34|10
1633407520000|2021-10-05 04:18:40|20055.62|19935.62|20056.35|19936.35|20056.82|19936.82|20055.34|19935.34|10
1633407530000|2021-10-05 04:18:50|20055.79|19935.79|20055.8|19935.8|20055.8|19935.8|20055.16|19935.16|8
1633407540000|2021-10-05 04:19:00|20055.09|19935.09|20051.27|19931.27|20055.09|19935.09|20051.27|19931.27|10
1633407550000|2021-10-05 04:19:10|20051.34|19931.34|20048.37|19928.37|20051.34|19931.34|20048.37|19928.37|10
1633407560000|2021-10-05 04:19:20|20048.87|19928.87|20048.64|19928.64|20049.5|19929.5|20048.64|19928.64|10
1633407570000|2021-10-05 04:19:30|20048.72|19928.72|20049.57|19929.57|20049.57|19929.57|20048.26|19928.26|9
1633407580000|2021-10-05 04:19:40|20050.72|19930.72|20053.33|19933.33|20053.86|19933.86|20050.72|19930.72|10
1633407590000|2021-10-05 04:19:50|20053.71|19933.71|20054.33|19934.33|20054.46|19934.46|20053.69|19933.69|10
1633407600000|2021-10-05 04:20:00|20054.36|19934.36|20056.09|19936.09|20056.19|19936.19|20054.36|19934.36|9
1633407610000|2021-10-05 04:20:10|20056.74|19936.74|20057.14|19937.14|20057.73|19937.73|20056.74|19936.74|9
1633407620000|2021-10-05 04:20:20|20057.12|19937.12|20060.19|19940.19|20060.19|19940.19|20057.12|19937.12|10
1633407630000|2021-10-05 04:20:30|20060.23|19940.23|20059.52|19939.52|20061.19|19941.19|20059.51|19939.51|10
1633407640000|2021-10-05 04:20:40|20059.48|19939.48|20062.16|19942.16|20062.16|19942.16|20058.36|19938.36|10
1633407650000|2021-10-05 04:20:50|20062.65|19942.65|20064.39|19944.39|20064.59|19944.59|20062.65|19942.65|10
1633407660000|2021-10-05 04:21:00|20064.46|19944.46|20064.99|19944.99|20064.99|19944.99|20064.46|19944.46|8
1633407670000|2021-10-05 04:21:10|20064.94|19944.94|20068.3|19948.3|20068.3|19948.3|20064.94|19944.94|9
1633407680000|2021-10-05 04:21:20|20068.46|19948.46|20068.53|19948.53|20069.47|19949.47|20068.46|19948.46|10
1633407690000|2021-10-05 04:21:30|20068.12|19948.12|20068.47|19948.47|20068.84|19948.84|20067.64|19947.64|9
1633407700000|2021-10-05 04:21:40|20067.99|19947.99|20067.37|19947.37|20068.29|19948.29|20067.35|19947.35|8
1633407710000|2021-10-05 04:21:50|20067.87|19947.87|20070.47|19950.47|20070.59|19950.59|20067.87|19947.87|10
1633407720000|2021-10-05 04:22:00|20070.45|19950.45|20070.58|19950.58|20071.41|19951.41|20070.43|19950.43|10
1633407730000|2021-10-05 04:22:10|20071.43|19951.43|20071.62|19951.62|20071.86|19951.86|20069.72|19949.72|9
1633407740000|2021-10-05 04:22:20|20071.79|19951.79|20071.99|19951.99|20072.13|19952.13|20071.15|19951.15|10
1633407750000|2021-10-05 04:22:30|20072.83|19952.83|20074.15|19954.15|20074.15|19954.15|20072.83|19952.83|10
1633407760000|2021-10-05 04:22:40|20074.14|19954.14|20074.18|19954.18|20074.21|19954.21|20074.13|19954.13|7
1633407770000|2021-10-05 04:22:50|20074.15|19954.15|20073.64|19953.64|20074.21|19954.21|20073.08|19953.08|7
1633407780000|2021-10-05 04:23:00|20073.79|19953.79|20074.37|19954.37|20074.48|19954.48|20072.98|19952.98|10
1633407790000|2021-10-05 04:23:10|20074.86|19954.86|20077.19|19957.19|20077.19|19957.19|20074.5|19954.5|8
1633407800000|2021-10-05 04:23:20|20077.42|19957.42|20078.08|19958.08|20078.57|19958.57|20077.42|19957.42|10
1633407810000|2021-10-05 04:23:30|20078.24|19958.24|20077.76|19957.76|20080|19960|20077.76|19957.76|9
1633407820000|2021-10-05 04:23:40|20077.93|19957.93|20075.41|19955.41|20077.93|19957.93|20075.41|19955.41|9
1633407830000|2021-10-05 04:23:50|20075.11|19955.11|20075.02|19955.02|20075.11|19955.11|20074.98|19954.98|6
1633407840000|2021-10-05 04:24:00|20074.92|19954.92|20076|19956|20076.12|19956.12|20074.81|19954.81|10
1633407850000|2021-10-05 04:24:10|20076.17|19956.17|20075.5|19955.5|20076.17|19956.17|20075.47|19955.47|8
1633407860000|2021-10-05 04:24:20|20075.29|19955.29|20074.86|19954.86|20075.3|19955.3|20074.86|19954.86|9
1633407870000|2021-10-05 04:24:30|20073.12|19953.12|20069.01|19949.01|20073.42|19953.42|20069.01|19949.01|10
1633407880000|2021-10-05 04:24:40|20068.94|19948.94|20068.19|19948.19|20069.06|19949.06|20068.1|19948.1|9
1633407890000|2021-10-05 04:24:50|20067.45|19947.45|20066.8|19946.8|20067.85|19947.85|20066.8|19946.8|10
1633407900000|2021-10-05 04:25:00|20067.28|19947.28|20066.89|19946.89|20068.05|19948.05|20066.89|19946.89|10
1633407910000|2021-10-05 04:25:10|20067.18|19947.18|20068.74|19948.74|20068.88|19948.88|20067.08|19947.08|8
1633407920000|2021-10-05 04:25:20|20068.78|19948.78|20064.71|19944.71|20068.78|19948.78|20064.71|19944.71|10
1633407930000|2021-10-05 04:25:30|20064.34|19944.34|20062.11|19942.11|20064.34|19944.34|20061.85|19941.85|10
1633407940000|2021-10-05 04:25:40|20061.33|19941.33|20060.09|19940.09|20061.33|19941.33|20060.09|19940.09|10
1633407950000|2021-10-05 04:25:50|20059.34|19939.34|20058.1|19938.1|20059.34|19939.34|20057.85|19937.85|9
1633407960000|2021-10-05 04:26:00|20057.92|19937.92|20054.12|19934.12|20057.92|19937.92|20053.73|19933.73|10
1633407970000|2021-10-05 04:26:10|20054.31|19934.31|20055.28|19935.28|20055.28|19935.28|20053.89|19933.89|10
1633407980000|2021-10-05 04:26:20|20051.91|19931.91|20050.14|19930.14|20051.91|19931.91|20050.14|19930.14|10
1633407990000|2021-10-05 04:26:30|20049.87|19929.87|20048.24|19928.24|20049.87|19929.87|20047.8|19927.8|9
1633408000000|2021-10-05 04:26:40|20047.62|19927.62|20045.76|19925.76|20047.62|19927.62|20045.76|19925.76|10
1633408010000|2021-10-05 04:26:50|20045.01|19925.01|20043.56|19923.56|20045.01|19925.01|20043.56|19923.56|10
1633408020000|2021-10-05 04:27:00|20044.23|19924.23|20040.51|19920.51|20044.44|19924.44|20040.51|19920.51|10
1633408030000|2021-10-05 04:27:10|20040.42|19920.42|20042.31|19922.31|20042.66|19922.66|20040.42|19920.42|10
1633408040000|2021-10-05 04:27:20|20042.41|19922.41|20043.31|19923.31|20043.31|19923.31|20042.41|19922.41|8
1633408050000|2021-10-05 04:27:30|20042.74|19922.74|20042.65|19922.65|20042.74|19922.74|20041.34|19921.34|10
1633408060000|2021-10-05 04:27:40|20042.04|19922.04|20040.68|19920.68|20042.04|19922.04|20040.68|19920.68|9
1633408070000|2021-10-05 04:27:50|20041.36|19921.36|20040.03|19920.03|20041.36|19921.36|20040.03|19920.03|10
1633408080000|2021-10-05 04:28:00|20039.42|19919.42|20037.88|19917.88|20039.59|19919.59|20037.82|19917.82|10
1633408090000|2021-10-05 04:28:10|20038.05|19918.05|20034.27|19914.27|20038.05|19918.05|20034.27|19914.27|9
1633408100000|2021-10-05 04:28:20|20034.25|19914.25|20033.92|19913.92|20034.33|19914.33|20033.07|19913.07|10
1633408110000|2021-10-05 04:28:30|20033.7|19913.7|20030.57|19910.57|20033.7|19913.7|20030.57|19910.57|9
1633408120000|2021-10-05 04:28:40|20030.6|19910.6|20027.88|19907.88|20030.75|19910.75|20027.88|19907.88|9
1633408130000|2021-10-05 04:28:50|20027.32|19907.32|20026.31|19906.31|20027.57|19907.57|20026.31|19906.31|10
1633408140000|2021-10-05 04:29:00|20026.77|19906.77|20025.69|19905.69|20026.93|19906.93|20025.45|19905.45|10
1633408150000|2021-10-05 04:29:10|20025.64|19905.64|20026.2|19906.2|20026.39|19906.39|20025.64|19905.64|10
1633408160000|2021-10-05 04:29:20|20026.87|19906.87|20024.34|19904.34|20026.89|19906.89|20024.34|19904.34|9
1633408170000|2021-10-05 04:29:30|20025.9|19905.9|20027.41|19907.41|20027.69|19907.69|20025.9|19905.9|8
1633408180000|2021-10-05 04:29:40|20027.66|19907.66|20031.93|19911.93|20032.21|19912.21|20027.66|19907.66|10
1633408190000|2021-10-05 04:29:50|20032.12|19912.12|20035.64|19915.64|20035.71|19915.71|20032.12|19912.12|10
1633408200000|2021-10-05 04:30:00|20035.62|19915.62|20036.72|19916.72|20038.22|19918.22|20035.62|19915.62|10
1633408210000|2021-10-05 04:30:10|20036.7|19916.7|20034.24|19914.24|20036.7|19916.7|20034.24|19914.24|9
1633408220000|2021-10-05 04:30:20|20034.72|19914.72|20032.66|19912.66|20034.72|19914.72|20032.63|19912.63|10
1633408230000|2021-10-05 04:30:30|20031.84|19911.84|20031.24|19911.24|20032.34|19912.34|20030.65|19910.65|10
1633408240000|2021-10-05 04:30:40|20030.83|19910.83|20030.7|19910.7|20031.09|19911.09|20029.98|19909.98|10
1633408250000|2021-10-05 04:30:50|20030.54|19910.54|20029.33|19909.33|20031.25|19911.25|20029.33|19909.33|10
1633408260000|2021-10-05 04:31:00|20028.83|19908.83|20027.28|19907.28|20028.83|19908.83|20027.03|19907.03|10
1633408270000|2021-10-05 04:31:10|20027.27|19907.27|20026.92|19906.92|20027.27|19907.27|20026.61|19906.61|9
1633408280000|2021-10-05 04:31:20|20026.86|19906.86|20026.47|19906.47|20026.97|19906.97|20026.39|19906.39|8
1633408290000|2021-10-05 04:31:30|20026.63|19906.63|20026.82|19906.82|20027.25|19907.25|20026.49|19906.49|9
1633408300000|2021-10-05 04:31:40|20027.25|19907.25|20027.63|19907.63|20028.15|19908.15|20026.93|19906.93|9
1633408310000|2021-10-05 04:31:50|20027.61|19907.61|20022.78|19902.78|20027.61|19907.61|20022.61|19902.61|9
1633408320000|2021-10-05 04:32:00|20022.55|19902.55|20022.22|19902.22|20022.55|19902.55|20022.16|19902.16|9
1633408330000|2021-10-05 04:32:10|20022.61|19902.61|20021.84|19901.84|20023.05|19903.05|20021.84|19901.84|9
1633408340000|2021-10-05 04:32:20|20022.37|19902.37|20017.88|19897.88|20022.37|19902.37|20017.88|19897.88|10
1633408350000|2021-10-05 04:32:30|20017.68|19897.68|20015.26|19895.26|20017.68|19897.68|20015.26|19895.26|10
1633408360000|2021-10-05 04:32:40|20014.84|19894.84|20014.53|19894.53|20014.84|19894.84|20013.86|19893.86|9
1633408370000|2021-10-05 04:32:50|20014.61|19894.61|20013.37|19893.37|20014.61|19894.61|20013.11|19893.11|10
1633408380000|2021-10-05 04:33:00|20013.3|19893.3|20009.61|19889.61|20013.3|19893.3|20009.61|19889.61|9
1633408390000|2021-10-05 04:33:10|20009.74|19889.74|20008.7|19888.7|20010.45|19890.45|20008.7|19888.7|10
1633408400000|2021-10-05 04:33:20|20008.87|19888.87|20008.29|19888.29|20009.03|19889.03|20007.76|19887.76|10
1633408410000|2021-10-05 04:33:30|20008.37|19888.37|20010.78|19890.78|20010.78|19890.78|20008.37|19888.37|9
1633408420000|2021-10-05 04:33:40|20011.36|19891.36|20012.36|19892.36|20012.36|19892.36|20011.2|19891.2|10
1633408430000|2021-10-05 04:33:50|20011.52|19891.52|20010.92|19890.92|20012.46|19892.46|20010.25|19890.25|10
1633408440000|2021-10-05 04:34:00|20010.77|19890.77|20006.96|19886.96|20010.77|19890.77|20006.96|19886.96|10
1633408450000|2021-10-05 04:34:10|20006.59|19886.59|20006.29|19886.29|20006.72|19886.72|20005.72|19885.72|10
1633408460000|2021-10-05 04:34:20|20005.89|19885.89|20005.04|19885.04|20006.09|19886.09|20004.01|19884.01|10
1633408470000|2021-10-05 04:34:30|20005.58|19885.58|20004.55|19884.55|20005.58|19885.58|20004.24|19884.24|10
1633408480000|2021-10-05 04:34:40|20003.89|19883.89|20003.87|19883.87|20003.89|19883.89|20003.21|19883.21|10
1633408490000|2021-10-05 04:34:50|20004.24|19884.24|20002.18|19882.18|20004.58|19884.58|20002.16|19882.16|10
1633408500000|2021-10-05 04:35:00|20001.17|19881.17|20001.67|19881.67|20001.91|19881.91|20001.17|19881.17|10
1633408510000|2021-10-05 04:35:10|20001.34|19881.34|20000.58|19880.58|20001.34|19881.34|20000.14|19880.14|8
1633408520000|2021-10-05 04:35:20|20000.48|19880.48|20000.99|19880.99|20001.46|19881.46|20000.48|19880.48|9
1633408530000|2021-10-05 04:35:30|19999.77|19879.77|20000.79|19880.79|20000.79|19880.79|19999.77|19879.77|10
1633408540000|2021-10-05 04:35:40|20000.86|19880.86|20003.44|19883.44|20003.44|19883.44|20000.86|19880.86|10
1633408550000|2021-10-05 04:35:50|20004.26|19884.26|20005.68|19885.68|20006.04|19886.04|20004.26|19884.26|10
1633408560000|2021-10-05 04:36:00|20005.56|19885.56|20005.78|19885.78|20006.33|19886.33|20005.56|19885.56|10
1633408570000|2021-10-05 04:36:10|20005.6|19885.6|20005.43|19885.43|20005.6|19885.6|20004.74|19884.74|9
1633408580000|2021-10-05 04:36:20|20006.07|19886.07|20004.97|19884.97|20006.07|19886.07|20004.4|19884.4|10
1633408590000|2021-10-05 04:36:30|20004.9|19884.9|20004.25|19884.25|20005.52|19885.52|20004.12|19884.12|9
1633408600000|2021-10-05 04:36:40|20004.69|19884.69|20008.45|19888.45|20008.45|19888.45|20004.69|19884.69|10
1633408610000|2021-10-05 04:36:50|20008.85|19888.85|20012.51|19892.51|20012.52|19892.52|20008.85|19888.85|8
1633408620000|2021-10-05 04:37:00|20011.93|19891.93|20012.71|19892.71|20013.09|19893.09|20011.93|19891.93|9
1633408630000|2021-10-05 04:37:10|20012.47|19892.47|20014.48|19894.48|20014.49|19894.49|20012.47|19892.47|10
1633408640000|2021-10-05 04:37:20|20014.2|19894.2|20012.74|19892.74|20014.31|19894.31|20012.74|19892.74|10
1633408650000|2021-10-05 04:37:30|20012.88|19892.88|20010.64|19890.64|20012.88|19892.88|20010.64|19890.64|10
1633408660000|2021-10-05 04:37:40|20010.46|19890.46|20011.08|19891.08|20011.24|19891.24|20010.46|19890.46|9
1633408670000|2021-10-05 04:37:50|20011.13|19891.13|20009.64|19889.64|20011.13|19891.13|20009.61|19889.61|9
1633408680000|2021-10-05 04:38:00|20009.79|19889.79|20009.75|19889.75|20011.26|19891.26|20009.75|19889.75|10
1633408690000|2021-10-05 04:38:10|20009.76|19889.76|20009.93|19889.93|20010.92|19890.92|20009.76|19889.76|9
1633408700000|2021-10-05 04:38:20|20009.95|19889.95|20011.37|19891.37|20011.37|19891.37|20009.94|19889.94|10
1633408710000|2021-10-05 04:38:30|20011.28|19891.28|20011.45|19891.45|20011.54|19891.54|20010.66|19890.66|9
1633408720000|2021-10-05 04:38:40|20011.77|19891.77|20013.95|19893.95|20013.95|19893.95|20011.77|19891.77|9
1633408730000|2021-10-05 04:38:50|20013.74|19893.74|20012.44|19892.44|20013.74|19893.74|20012.44|19892.44|10
1633408740000|2021-10-05 04:39:00|20012.53|19892.53|20011.8|19891.8|20012.53|19892.53|20011.15|19891.15|10
1633408750000|2021-10-05 04:39:10|20011.81|19891.81|20011.01|19891.01|20011.81|19891.81|20010.73|19890.73|10
1633408760000|2021-10-05 04:39:20|20010.94|19890.94|20010.94|19890.94|20010.98|19890.98|20010.81|19890.81|9
1633408770000|2021-10-05 04:39:30|20010.93|19890.93|20011.4|19891.4|20011.48|19891.48|20010.93|19890.93|9
1633408780000|2021-10-05 04:39:40|20011.26|19891.26|20010.29|19890.29|20011.26|19891.26|20010.12|19890.12|10
1633408790000|2021-10-05 04:39:50|20010.76|19890.76|20012.74|19892.74|20012.74|19892.74|20010.76|19890.76|9
1633408800000|2021-10-05 04:40:00|20012.79|19892.79|20013.18|19893.18|20013.18|19893.18|20012.29|19892.29|8
1633408810000|2021-10-05 04:40:10|20013.23|19893.23|20012.87|19892.87|20013.75|19893.75|20012.7|19892.7|10
1633408820000|2021-10-05 04:40:20|20012.8|19892.8|20013.37|19893.37|20013.37|19893.37|20012.67|19892.67|9
1633408830000|2021-10-05 04:40:30|20012.61|19892.61|20010.94|19890.94|20012.61|19892.61|20010.63|19890.63|9
1633408840000|2021-10-05 04:40:40|20011.09|19891.09|20007.94|19887.94|20011.09|19891.09|20007.94|19887.94|10
1633408850000|2021-10-05 04:40:50|20006.95|19886.95|20004.82|19884.82|20006.95|19886.95|20004.82|19884.82|9
1633408860000|2021-10-05 04:41:00|20004.29|19884.29|19998.98|19878.98|20004.29|19884.29|19998.68|19878.68|10
1633408870000|2021-10-05 04:41:10|19999.64|19879.64|19998.07|19878.07|19999.99|19879.99|19998.07|19878.07|10
1633408880000|2021-10-05 04:41:20|19996.56|19876.56|19992.74|19872.74|19996.56|19876.56|19992.74|19872.74|10
1633408890000|2021-10-05 04:41:30|19992.14|19872.14|19993.04|19873.04|19993.59|19873.59|19992.14|19872.14|10
1633408900000|2021-10-05 04:41:40|19993.01|19873.01|19989.69|19869.69|19993.12|19873.12|19989.69|19869.69|10
1633408910000|2021-10-05 04:41:50|19988.97|19868.97|19987.23|19867.23|19988.97|19868.97|19986.22|19866.22|10
1633408920000|2021-10-05 04:42:00|19985.39|19865.39|19984.07|19864.07|19985.94|19865.94|19984.03|19864.03|10
1633408930000|2021-10-05 04:42:10|19983.8|19863.8|19982.49|19862.49|19983.8|19863.8|19981.08|19861.08|10
1633408940000|2021-10-05 04:42:20|19982.61|19862.61|19984.03|19864.03|19984.03|19864.03|19982.61|19862.61|10
1633408950000|2021-10-05 04:42:30|19984.12|19864.12|19982.5|19862.5|19984.18|19864.18|19982.28|19862.28|10
1633408960000|2021-10-05 04:42:40|19982.1|19862.1|19978.55|19858.55|19982.1|19862.1|19978.55|19858.55|10
1633408970000|2021-10-05 04:42:50|19977.88|19857.88|19976.79|19856.79|19977.88|19857.88|19976.79|19856.79|9
1633408980000|2021-10-05 04:43:00|19977.64|19857.64|19979.38|19859.38|19979.75|19859.75|19977.57|19857.57|10
1633408990000|2021-10-05 04:43:10|19979.68|19859.68|19982.76|19862.76|19982.76|19862.76|19979.68|19859.68|10
1633409000000|2021-10-05 04:43:20|19984.15|19864.15|19985.15|19865.15|19985.2|19865.2|19984.15|19864.15|10
1633409010000|2021-10-05 04:43:30|19985.21|19865.21|19984.99|19864.99|19985.27|19865.27|19984.74|19864.74|9
1633409020000|2021-10-05 04:43:40|19984.96|19864.96|19986.1|19866.1|19986.1|19866.1|19984.86|19864.86|9
1633409030000|2021-10-05 04:43:50|19987.47|19867.47|19987.54|19867.54|19988.18|19868.18|19987.37|19867.37|9
1633409040000|2021-10-05 04:44:00|19987.61|19867.61|19988.44|19868.44|19988.44|19868.44|19987.5|19867.5|8
1633409050000|2021-10-05 04:44:10|19988.32|19868.32|19989.32|19869.32|19989.57|19869.57|19988.32|19868.32|9
1633409060000|2021-10-05 04:44:20|19989.01|19869.01|19987.49|19867.49|19989.01|19869.01|19987.49|19867.49|10
1633409070000|2021-10-05 04:44:30|19986.91|19866.91|19988.54|19868.54|19989.08|19869.08|19986.91|19866.91|10
1633409080000|2021-10-05 04:44:40|19988.46|19868.46|19986.42|19866.42|19988.46|19868.46|19986.42|19866.42|10
1633409090000|2021-10-05 04:44:50|19986.09|19866.09|19984.74|19864.74|19986.09|19866.09|19984.7|19864.7|10
1633409100000|2021-10-05 04:45:00|19984.5|19864.5|19979.74|19859.74|19984.5|19864.5|19979.74|19859.74|10
1633409110000|2021-10-05 04:45:10|19980.01|19860.01|19979.49|19859.49|19980.01|19860.01|19977.37|19857.37|10
1633409120000|2021-10-05 04:45:20|19979.4|19859.4|19979.06|19859.06|19979.96|19859.96|19979.06|19859.06|10
1633409130000|2021-10-05 04:45:30|19979.21|19859.21|19979.25|19859.25|19979.25|19859.25|19978.46|19858.46|10
1633409140000|2021-10-05 04:45:40|19979.52|19859.52|19979.82|19859.82|19979.86|19859.86|19979.45|19859.45|9
1633409150000|2021-10-05 04:45:50|19978.78|19858.78|19980.18|19860.18|19980.54|19860.54|19978.78|19858.78|10
1633409160000|2021-10-05 04:46:00|19979.69|19859.69|19980.53|19860.53|19980.74|19860.74|19979.69|19859.69|10
1633409170000|2021-10-05 04:46:10|19980.37|19860.37|19981.25|19861.25|19981.25|19861.25|19980.25|19860.25|8
1633409180000|2021-10-05 04:46:20|19981.32|19861.32|19980.88|19860.88|19981.8|19861.8|19980.86|19860.86|8
1633409190000|2021-10-05 04:46:30|19981.07|19861.07|19982.42|19862.42|19982.42|19862.42|19981.07|19861.07|9
1633409200000|2021-10-05 04:46:40|19982.5|19862.5|19982.86|19862.86|19983.67|19863.67|19982.5|19862.5|10
1633409210000|2021-10-05 04:46:50|19981.42|19861.42|19982.27|19862.27|19982.79|19862.79|19981.42|19861.42|9
1633409220000|2021-10-05 04:47:00|19982.25|19862.25|19981.27|19861.27|19982.25|19862.25|19981.27|19861.27|10
1633409230000|2021-10-05 04:47:10|19981.64|19861.64|19982.79|19862.79|19984.09|19864.09|19981.64|19861.64|10
1633409240000|2021-10-05 04:47:20|19982.59|19862.59|19982.09|19862.09|19982.59|19862.59|19982.09|19862.09|7
1633409250000|2021-10-05 04:47:30|19982.33|19862.33|19981.89|19861.89|19982.38|19862.38|19981.52|19861.52|9
1633409260000|2021-10-05 04:47:40|19982.18|19862.18|19982.22|19862.22|19982.24|19862.24|19981.15|19861.15|10
1633409270000|2021-10-05 04:47:50|19982.01|19862.01|19979.66|19859.66|19982.01|19862.01|19979.66|19859.66|10
1633409280000|2021-10-05 04:48:00|19979.59|19859.59|19978.75|19858.75|19980.3|19860.3|19978.2|19858.2|9
1633409290000|2021-10-05 04:48:10|19979.71|19859.71|19975.92|19855.92|19979.86|19859.86|19975.81|19855.81|10
1633409300000|2021-10-05 04:48:20|19975.8|19855.8|19972.72|19852.72|19975.8|19855.8|19972.72|19852.72|10
1633409310000|2021-10-05 04:48:30|19972.61|19852.61|19972.88|19852.88|19972.88|19852.88|19971.76|19851.76|10
1633409320000|2021-10-05 04:48:40|19972.72|19852.72|19972.69|19852.69|19972.78|19852.78|19972.34|19852.34|10
1633409330000|2021-10-05 04:48:50|19972.43|19852.43|19971.55|19851.55|19972.89|19852.89|19971.41|19851.41|10
1633409340000|2021-10-05 04:49:00|19971.25|19851.25|19971.36|19851.36|19971.64|19851.64|19971.25|19851.25|8
1633409350000|2021-10-05 04:49:10|19972.17|19852.17|19972.65|19852.65|19972.84|19852.84|19972.06|19852.06|10
1633409360000|2021-10-05 04:49:20|19972.89|19852.89|19972.87|19852.87|19973.2|19853.2|19972.64|19852.64|10
1633409370000|2021-10-05 04:49:30|19973.1|19853.1|19974.55|19854.55|19974.8|19854.8|19973.05|19853.05|9
1633409380000|2021-10-05 04:49:40|19974.58|19854.58|19976.68|19856.68|19977.42|19857.42|19974.58|19854.58|9
1633409390000|2021-10-05 04:49:50|19976.4|19856.4|19976.54|19856.54|19977.05|19857.05|19976.1|19856.1|9
1633409400000|2021-10-05 04:50:00|19976.58|19856.58|19976.54|19856.54|19977.13|19857.13|19976.37|19856.37|9
1633409410000|2021-10-05 04:50:10|19975.91|19855.91|19978.36|19858.36|19978.36|19858.36|19975.31|19855.31|10
1633409420000|2021-10-05 04:50:20|19978.54|19858.54|19977.49|19857.49|19978.83|19858.83|19977.43|19857.43|10
1633409430000|2021-10-05 04:50:30|19977.44|19857.44|19977.79|19857.79|19977.81|19857.81|19977.16|19857.16|10
1633409440000|2021-10-05 04:50:40|19978.37|19858.37|19975.77|19855.77|19978.6|19858.6|19975.77|19855.77|9
1633409450000|2021-10-05 04:50:50|19975.66|19855.66|19973.45|19853.45|19976.08|19856.08|19973.45|19853.45|10
1633409460000|2021-10-05 04:51:00|19973.27|19853.27|19972.1|19852.1|19973.83|19853.83|19972.1|19852.1|10
1633409470000|2021-10-05 04:51:10|19972.37|19852.37|19973.29|19853.29|19973.36|19853.36|19972.37|19852.37|10
1633409480000|2021-10-05 04:51:20|19973.25|19853.25|19970.14|19850.14|19973.25|19853.25|19970.14|19850.14|9
1633409490000|2021-10-05 04:51:30|19969.87|19849.87|19971.7|19851.7|19971.82|19851.82|19969.64|19849.64|9
1633409500000|2021-10-05 04:51:40|19971.72|19851.72|19971.4|19851.4|19971.79|19851.79|19971.01|19851.01|10
1633409510000|2021-10-05 04:51:50|19971.41|19851.41|19970.08|19850.08|19971.41|19851.41|19970.08|19850.08|10
1633409520000|2021-10-05 04:52:00|19970.27|19850.27|19970.49|19850.49|19970.49|19850.49|19969.89|19849.89|8
1633409530000|2021-10-05 04:52:10|19970.34|19850.34|19970.76|19850.76|19970.92|19850.92|19970.34|19850.34|10
1633409540000|2021-10-05 04:52:20|19970.92|19850.92|19970.62|19850.62|19970.92|19850.92|19969.92|19849.92|10
1633409550000|2021-10-05 04:52:30|19970.83|19850.83|19969.21|19849.21|19971.8|19851.8|19969.21|19849.21|10
1633409560000|2021-10-05 04:52:40|19968.99|19848.99|19965.09|19845.09|19968.99|19848.99|19965.03|19845.03|10
1633409570000|2021-10-05 04:52:50|19964.85|19844.85|19964.82|19844.82|19964.85|19844.85|19962.97|19842.97|10
1633409580000|2021-10-05 04:53:00|19964.97|19844.97|19966.15|19846.15|19966.15|19846.15|19964.95|19844.95|10
1633409590000|2021-10-05 04:53:10|19966.06|19846.06|19967.99|19847.99|19967.99|19847.99|19966.06|19846.06|10
1633409600000|2021-10-05 04:53:20|19967.69|19847.69|19960.9|19840.9|19967.69|19847.69|19960.9|19840.9|10
1633409610000|2021-10-05 04:53:30|19960.84|19840.84|19959.83|19839.83|19960.94|19840.94|19959.78|19839.78|7
1633409620000|2021-10-05 04:53:40|19960.11|19840.11|19963.21|19843.21|19963.21|19843.21|19960.05|19840.05|10
1633409630000|2021-10-05 04:53:50|19964.22|19844.22|19963|19843|19964.41|19844.41|19962.95|19842.95|10
1633409640000|2021-10-05 04:54:00|19962.94|19842.94|19961.58|19841.58|19962.94|19842.94|19961.58|19841.58|10
1633409650000|2021-10-05 04:54:10|19961.62|19841.62|19961.71|19841.71|19961.82|19841.82|19961.16|19841.16|10
1633409660000|2021-10-05 04:54:20|19961.26|19841.26|19958.75|19838.75|19961.39|19841.39|19958.4|19838.4|10
1633409670000|2021-10-05 04:54:30|19958.38|19838.38|19955.14|19835.14|19958.38|19838.38|19954.94|19834.94|10
1633409680000|2021-10-05 04:54:40|19954.91|19834.91|19954.16|19834.16|19954.97|19834.97|19954.16|19834.16|7
1633409690000|2021-10-05 04:54:50|19954.26|19834.26|19950.6|19830.6|19954.26|19834.26|19950.6|19830.6|10
1633409700000|2021-10-05 04:55:00|19950.48|19830.48|19949.03|19829.03|19950.48|19830.48|19948.22|19828.22|10
1633409710000|2021-10-05 04:55:10|19949.93|19829.93|19951.27|19831.27|19952.31|19832.31|19949.93|19829.93|10
1633409720000|2021-10-05 04:55:20|19952.66|19832.66|19949.4|19829.4|19952.66|19832.66|19947.78|19827.78|10
1633409730000|2021-10-05 04:55:30|19948.87|19828.87|19947.27|19827.27|19948.87|19828.87|19947.15|19827.15|10
1633409740000|2021-10-05 04:55:40|19947.25|19827.25|19946.51|19826.51|19947.49|19827.49|19946.47|19826.47|9
1633409750000|2021-10-05 04:55:50|19946.64|19826.64|19945.38|19825.38|19946.64|19826.64|19944.91|19824.91|10
1633409760000|2021-10-05 04:56:00|19945.4|19825.4|19943.42|19823.42|19945.4|19825.4|19943.42|19823.42|7
1633409770000|2021-10-05 04:56:10|19943.81|19823.81|19944.23|19824.23|19944.23|19824.23|19943.63|19823.63|10
1633409780000|2021-10-05 04:56:20|19944.37|19824.37|19945.93|19825.93|19945.93|19825.93|19944.37|19824.37|9
1633409790000|2021-10-05 04:56:30|19947.51|19827.51|19948.76|19828.76|19948.76|19828.76|19947.51|19827.51|10
1633409800000|2021-10-05 04:56:40|19948.91|19828.91|19950.7|19830.7|19950.84|19830.84|19948.91|19828.91|10
1633409810000|2021-10-05 04:56:50|19950.21|19830.21|19951.1|19831.1|19951.15|19831.15|19949.5|19829.5|10
1633409820000|2021-10-05 04:57:00|19951.16|19831.16|19948.65|19828.65|19951.16|19831.16|19948.43|19828.43|10
1633409830000|2021-10-05 04:57:10|19948.67|19828.67|19949.45|19829.45|19949.45|19829.45|19948.17|19828.17|10
1633409840000|2021-10-05 04:57:20|19949.22|19829.22|19948.62|19828.62|19949.22|19829.22|19948.39|19828.39|10
1633409850000|2021-10-05 04:57:30|19948.99|19828.99|19947.8|19827.8|19948.99|19828.99|19947.8|19827.8|10
1633409860000|2021-10-05 04:57:40|19947.74|19827.74|19945.54|19825.54|19947.74|19827.74|19945.41|19825.41|10
1633409870000|2021-10-05 04:57:50|19945.28|19825.28|19945.2|19825.2|19946.13|19826.13|19945.19|19825.19|10
1633409880000|2021-10-05 04:58:00|19945.07|19825.07|19946.41|19826.41|19946.41|19826.41|19944.66|19824.66|8
1633409890000|2021-10-05 04:58:10|19946.84|19826.84|19946.34|19826.34|19947.41|19827.41|19946.24|19826.24|10
1633409900000|2021-10-05 04:58:20|19946.87|19826.87|19946.32|19826.32|19946.87|19826.87|19945.86|19825.86|10
1633409910000|2021-10-05 04:58:30|19946.38|19826.38|19947.89|19827.89|19947.89|19827.89|19945.92|19825.92|9
1633409920000|2021-10-05 04:58:40|19949.35|19829.35|19952.32|19832.32|19952.38|19832.38|19949.33|19829.33|10
1633409930000|2021-10-05 04:58:50|19952.37|19832.37|19953.2|19833.2|19953.2|19833.2|19952.03|19832.03|9
1633409940000|2021-10-05 04:59:00|19953.63|19833.63|19952.93|19832.93|19954.52|19834.52|19952.85|19832.85|10
1633409950000|2021-10-05 04:59:10|19953.52|19833.52|19952.62|19832.62|19953.52|19833.52|19952.62|19832.62|10
1633409960000|2021-10-05 04:59:20|19952.34|19832.34|19953.03|19833.03|19953.04|19833.04|19952.12|19832.12|9
1633409970000|2021-10-05 04:59:30|19952.97|19832.97|19951.89|19831.89|19952.97|19832.97|19951.42|19831.42|10
1633409980000|2021-10-05 04:59:40|19952.27|19832.27|19954.72|19834.72|19954.85|19834.85|19952.27|19832.27|10
1633409990000|2021-10-05 04:59:50|19955.44|19835.44|19957.42|19837.42|19957.47|19837.47|19955.44|19835.44|10
1633410000000|2021-10-05 05:00:00|19957.4|19837.4|19953.67|19833.67|19957.4|19837.4|19953.67|19833.67|10
1633410010000|2021-10-05 05:00:10|19953.04|19833.04|19951.13|19831.13|19953.04|19833.04|19950.88|19830.88|10
1633410020000|2021-10-05 05:00:20|19951.26|19831.26|19952.98|19832.98|19952.98|19832.98|19951.26|19831.26|10
1633410030000|2021-10-05 05:00:30|19953.55|19833.55|19955.87|19835.87|19955.87|19835.87|19953.55|19833.55|10
1633410040000|2021-10-05 05:00:40|19955.15|19835.15|19959.85|19839.85|19959.85|19839.85|19954.94|19834.94|10
1633410050000|2021-10-05 05:00:50|19961.85|19841.85|19962.89|19842.89|19962.92|19842.92|19961.4|19841.4|10
1633410060000|2021-10-05 05:01:00|19963.5|19843.5|19966.69|19846.69|19966.69|19846.69|19963.5|19843.5|9
1633410070000|2021-10-05 05:01:10|19966.67|19846.67|19970.26|19850.26|19970.26|19850.26|19966.67|19846.67|10
1633410080000|2021-10-05 05:01:20|19970.17|19850.17|19972.04|19852.04|19972.04|19852.04|19969.66|19849.66|8
1633410090000|2021-10-05 05:01:30|19972.06|19852.06|19978.3|19858.3|19978.3|19858.3|19972.06|19852.06|10
1633410100000|2021-10-05 05:01:40|19978.43|19858.43|19982.44|19862.44|19982.44|19862.44|19978.43|19858.43|10
1633410110000|2021-10-05 05:01:50|19981.98|19861.98|19979.22|19859.22|19982.11|19862.11|19978.76|19858.76|9
1633410120000|2021-10-05 05:02:00|19978.69|19858.69|19976.31|19856.31|19978.69|19858.69|19976.31|19856.31|10
1633410130000|2021-10-05 05:02:10|19976.23|19856.23|19980.27|19860.27|19980.27|19860.27|19976.09|19856.09|10
1633410140000|2021-10-05 05:02:20|19980.41|19860.41|19982.97|19862.97|19983.24|19863.24|19980.41|19860.41|9
1633410150000|2021-10-05 05:02:30|19982.6|19862.6|19983.12|19863.12|19983.35|19863.35|19982.01|19862.01|9
1633410160000|2021-10-05 05:02:40|19983.39|19863.39|19985.56|19865.56|19985.56|19865.56|19982.83|19862.83|8
1633410170000|2021-10-05 05:02:50|19986.05|19866.05|19989.6|19869.6|19989.68|19869.68|19986.05|19866.05|10
1633410180000|2021-10-05 05:03:00|19989.76|19869.76|19991.86|19871.86|19992|19872|19989.76|19869.76|10
1633410190000|2021-10-05 05:03:10|19991.91|19871.91|19994.16|19874.16|19994.16|19874.16|19991.64|19871.64|10
1633410200000|2021-10-05 05:03:20|19994.7|19874.7|19994.52|19874.52|19994.7|19874.7|19994.04|19874.04|10
1633410210000|2021-10-05 05:03:30|19994.27|19874.27|19995.62|19875.62|19995.62|19875.62|19993.98|19873.98|10
1633410220000|2021-10-05 05:03:40|19995.72|19875.72|20002.37|19882.37|20002.37|19882.37|19995.72|19875.72|9
1633410230000|2021-10-05 05:03:50|20002.52|19882.52|20003.07|19883.07|20003.79|19883.79|20002.44|19882.44|10
1633410240000|2021-10-05 05:04:00|20003.28|19883.28|20003.76|19883.76|20004.19|19884.19|20002.9|19882.9|10
1633410250000|2021-10-05 05:04:10|20003.8|19883.8|20004.93|19884.93|20006.16|19886.16|20003.6|19883.6|10
1633410260000|2021-10-05 05:04:20|20005.05|19885.05|20004.8|19884.8|20005.2|19885.2|20004.14|19884.14|9
1633410270000|2021-10-05 05:04:30|20004.93|19884.93|20004.41|19884.41|20004.93|19884.93|20004.24|19884.24|10
1633410280000|2021-10-05 05:04:40|20003.82|19883.82|20005.27|19885.27|20005.27|19885.27|20003.78|19883.78|10
1633410290000|2021-10-05 05:04:50|20005.57|19885.57|20007.27|19887.27|20007.67|19887.67|20005.52|19885.52|10
1633410300000|2021-10-05 05:05:00|20007.07|19887.07|20008.65|19888.65|20008.71|19888.71|20007.07|19887.07|9
1633410310000|2021-10-05 05:05:10|20008.75|19888.75|20009.08|19889.08|20009.16|19889.16|20008.75|19888.75|10
1633410320000|2021-10-05 05:05:20|20008.86|19888.86|20005.51|19885.51|20009.3|19889.3|20005.51|19885.51|10
1633410330000|2021-10-05 05:05:30|20005.99|19885.99|20005.73|19885.73|20006.86|19886.86|20005.55|19885.55|10
1633410340000|2021-10-05 05:05:40|20005.61|19885.61|20003.97|19883.97|20005.61|19885.61|20003.46|19883.46|10
1633410350000|2021-10-05 05:05:50|20003.84|19883.84|20004.37|19884.37|20004.37|19884.37|20003.84|19883.84|9
1633410360000|2021-10-05 05:06:00|20004.31|19884.31|20002.61|19882.61|20004.31|19884.31|20002.61|19882.61|10
1633410370000|2021-10-05 05:06:10|20002.54|19882.54|20000.45|19880.45|20002.54|19882.54|20000.4|19880.4|10
1633410380000|2021-10-05 05:06:20|20000.6|19880.6|19999.38|19879.38|20000.64|19880.64|19999.11|19879.11|10
1633410390000|2021-10-05 05:06:30|19999.48|19879.48|19998.92|19878.92|19999.48|19879.48|19998.14|19878.14|9
1633410400000|2021-10-05 05:06:40|19998.91|19878.91|19998.58|19878.58|19998.91|19878.91|19997.98|19877.98|10
1633410410000|2021-10-05 05:06:50|19998.5|19878.5|19997.36|19877.36|19998.7|19878.7|19997.36|19877.36|10
1633410420000|2021-10-05 05:07:00|19996.94|19876.94|19998.9|19878.9|19999.37|19879.37|19996.94|19876.94|10
1633410430000|2021-10-05 05:07:10|19998.97|19878.97|20000.29|19880.29|20000.61|19880.61|19998.97|19878.97|9
1633410440000|2021-10-05 05:07:20|20000.27|19880.27|19999.7|19879.7|20000.48|19880.48|19999.7|19879.7|10
1633410450000|2021-10-05 05:07:30|19999.79|19879.79|19998.01|19878.01|19999.79|19879.79|19997.72|19877.72|9
1633410460000|2021-10-05 05:07:40|19997.94|19877.94|19996.03|19876.03|19998.02|19878.02|19996.02|19876.02|9
1633410470000|2021-10-05 05:07:50|19995.9|19875.9|19994.61|19874.61|19995.9|19875.9|19994.49|19874.49|10
1633410480000|2021-10-05 05:08:00|19994.44|19874.44|19989.5|19869.5|19994.44|19874.44|19989.5|19869.5|10
1633410490000|2021-10-05 05:08:10|19989.79|19869.79|19985.17|19865.17|19989.79|19869.79|19985.04|19865.04|10
1633410500000|2021-10-05 05:08:20|19985.1|19865.1|19986.64|19866.64|19986.98|19866.98|19985.1|19865.1|10
1633410510000|2021-10-05 05:08:30|19985.93|19865.93|19986.21|19866.21|19986.42|19866.42|19985.93|19865.93|10
1633410520000|2021-10-05 05:08:40|19985.98|19865.98|19986.02|19866.02|19986.62|19866.62|19985.94|19865.94|10
1633410530000|2021-10-05 05:08:50|19986.45|19866.45|19989.11|19869.11|19989.37|19869.37|19986.45|19866.45|10
1633410540000|2021-10-05 05:09:00|19989.2|19869.2|19992.91|19872.91|19993.08|19873.08|19989.2|19869.2|10
1633410550000|2021-10-05 05:09:10|19993.24|19873.24|19994.59|19874.59|19994.92|19874.92|19993.21|19873.21|10
1633410560000|2021-10-05 05:09:20|19994.95|19874.95|19995.08|19875.08|19995.08|19875.08|19994.77|19874.77|8
1633410570000|2021-10-05 05:09:30|19995.12|19875.12|19996.02|19876.02|19996.02|19876.02|19995.12|19875.12|10
1633410580000|2021-10-05 05:09:40|19996.03|19876.03|19995.74|19875.74|19996.03|19876.03|19995.3|19875.3|8
1633410590000|2021-10-05 05:09:50|19995.82|19875.82|19997.54|19877.54|19997.61|19877.61|19995.82|19875.82|10
1633410600000|2021-10-05 05:10:00|19998.1|19878.1|19999.47|19879.47|19999.47|19879.47|19997.48|19877.48|10
1633410610000|2021-10-05 05:10:10|20001.86|19881.86|20007.94|19887.94|20007.94|19887.94|20001.86|19881.86|10
1633410620000|2021-10-05 05:10:20|20008.03|19888.03|20013.45|19893.45|20013.45|19893.45|20007.47|19887.47|10
1633410630000|2021-10-05 05:10:30|20013.78|19893.78|20014.06|19894.06|20014.07|19894.07|20013.62|19893.62|10
1633410640000|2021-10-05 05:10:40|20013.92|19893.92|20015.03|19895.03|20015.06|19895.06|20013.92|19893.92|10
1633410650000|2021-10-05 05:10:50|20017.78|19897.78|20017.62|19897.62|20018.36|19898.36|20017.62|19897.62|10
1633410660000|2021-10-05 05:11:00|20018.19|19898.19|20018.58|19898.58|20018.6|19898.6|20017.34|19897.34|10
1633410670000|2021-10-05 05:11:10|20018.09|19898.09|20018.5|19898.5|20018.74|19898.74|20018.09|19898.09|9
1633410680000|2021-10-05 05:11:20|20018.45|19898.45|20018.62|19898.62|20018.66|19898.66|20018.22|19898.22|10
1633410690000|2021-10-05 05:11:30|20019.3|19899.3|20024.98|19904.98|20024.98|19904.98|20019.3|19899.3|10
1633410700000|2021-10-05 05:11:40|20024.99|19904.99|20024.5|19904.5|20024.99|19904.99|20023.96|19903.96|10
1633410710000|2021-10-05 05:11:50|20023.76|19903.76|20023.37|19903.37|20023.83|19903.83|20023.26|19903.26|10
1633410720000|2021-10-05 05:12:00|20023.25|19903.25|20022.18|19902.18|20023.25|19903.25|20022.18|19902.18|9
1633410730000|2021-10-05 05:12:10|20022.36|19902.36|20022.44|19902.44|20023.4|19903.4|20022.36|19902.36|9
1633410740000|2021-10-05 05:12:20|20022.54|19902.54|20019.65|19899.65|20022.54|19902.54|20019.65|19899.65|10
1633410750000|2021-10-05 05:12:30|20018.15|19898.15|20020.96|19900.96|20020.96|19900.96|20018.15|19898.15|9
1633410760000|2021-10-05 05:12:40|20021|19901|20021.55|19901.55|20021.55|19901.55|20020.57|19900.57|10
1633410770000|2021-10-05 05:12:50|20022.67|19902.67|20022.87|19902.87|20022.87|19902.87|20022.09|19902.09|9
1633410780000|2021-10-05 05:13:00|20022.91|19902.91|20025.13|19905.13|20025.13|19905.13|20022.91|19902.91|10
1633410790000|2021-10-05 05:13:10|20025.37|19905.37|20024.94|19904.94|20026|19906|20024.94|19904.94|9
1633410800000|2021-10-05 05:13:20|20024.51|19904.51|20023.14|19903.14|20024.51|19904.51|20022.99|19902.99|10
1633410810000|2021-10-05 05:13:30|20023.32|19903.32|20024.33|19904.33|20025.23|19905.23|20023.32|19903.32|10
1633410820000|2021-10-05 05:13:40|20024.5|19904.5|20024.25|19904.25|20024.5|19904.5|20023.41|19903.41|10
1633410830000|2021-10-05 05:13:50|20023.83|19903.83|20025.67|19905.67|20025.67|19905.67|20023.83|19903.83|10
1633410840000|2021-10-05 05:14:00|20025.76|19905.76|20025.46|19905.46|20025.81|19905.81|20024.83|19904.83|10
1633410850000|2021-10-05 05:14:10|20025.34|19905.34|20025.23|19905.23|20025.34|19905.34|20024.17|19904.17|10
1633410860000|2021-10-05 05:14:20|20025.11|19905.11|20023.81|19903.81|20025.11|19905.11|20023.81|19903.81|10
1633410870000|2021-10-05 05:14:30|20023.72|19903.72|20019.51|19899.51|20023.72|19903.72|20018.63|19898.63|10
1633410880000|2021-10-05 05:14:40|20019.7|19899.7|20020.68|19900.68|20020.97|19900.97|20019.7|19899.7|10
1633410890000|2021-10-05 05:14:50|20020.78|19900.78|20019.92|19899.92|20020.84|19900.84|20019.92|19899.92|9
1633410900000|2021-10-05 05:15:00|20019.07|19899.07|20021.45|19901.45|20021.45|19901.45|20019.07|19899.07|10
1633410910000|2021-10-05 05:15:10|20021.86|19901.86|20024.02|19904.02|20024.38|19904.38|20021.86|19901.86|10
1633410920000|2021-10-05 05:15:20|20024.11|19904.11|20025.3|19905.3|20025.3|19905.3|20023.88|19903.88|10
1633410930000|2021-10-05 05:15:30|20025.45|19905.45|20026.92|19906.92|20026.92|19906.92|20025.45|19905.45|8
1633410940000|2021-10-05 05:15:40|20026.81|19906.81|20025.1|19905.1|20026.83|19906.83|20024.97|19904.97|10
1633410950000|2021-10-05 05:15:50|20024.32|19904.32|20023.8|19903.8|20024.38|19904.38|20023.53|19903.53|10
1633410960000|2021-10-05 05:16:00|20023.24|19903.24|20022.13|19902.13|20023.46|19903.46|20022.13|19902.13|10
1633410970000|2021-10-05 05:16:10|20021.77|19901.77|20023.18|19903.18|20023.18|19903.18|20021.77|19901.77|10
1633410980000|2021-10-05 05:16:20|20023.34|19903.34|20024.78|19904.78|20024.81|19904.81|20023.34|19903.34|10
1633410990000|2021-10-05 05:16:30|20024.62|19904.62|20024.47|19904.47|20024.7|19904.7|20022.46|19902.46|10
1633411000000|2021-10-05 05:16:40|20024.22|19904.22|20024.06|19904.06|20024.78|19904.78|20023.86|19903.86|10
1633411010000|2021-10-05 05:16:50|20023.94|19903.94|20024.7|19904.7|20025.19|19905.19|20023.85|19903.85|9
1633411020000|2021-10-05 05:17:00|20024.42|19904.42|20026.4|19906.4|20026.4|19906.4|20024.42|19904.42|10
1633411030000|2021-10-05 05:17:10|20027.28|19907.28|20028.88|19908.88|20029.09|19909.09|20027.28|19907.28|10
1633411040000|2021-10-05 05:17:20|20028.8|19908.8|20028.47|19908.47|20029.64|19909.64|20028.35|19908.35|10
1633411050000|2021-10-05 05:17:30|20028.45|19908.45|20029.35|19909.35|20029.35|19909.35|20027.84|19907.84|10
1633411060000|2021-10-05 05:17:40|20029.79|19909.79|20029.48|19909.48|20030.05|19910.05|20029.47|19909.47|10
1633411070000|2021-10-05 05:17:50|20028.65|19908.65|20026.13|19906.13|20028.69|19908.69|20025.94|19905.94|10
1633411080000|2021-10-05 05:18:00|20025.56|19905.56|20022.47|19902.47|20025.56|19905.56|20022.47|19902.47|9
1633411090000|2021-10-05 05:18:10|20022.41|19902.41|20021.01|19901.01|20022.41|19902.41|20020.65|19900.65|10
1633411100000|2021-10-05 05:18:20|20020.7|19900.7|20018.16|19898.16|20020.7|19900.7|20018.16|19898.16|10
1633411110000|2021-10-05 05:18:30|20017.83|19897.83|20018.46|19898.46|20018.56|19898.56|20017.79|19897.79|10
1633411120000|2021-10-05 05:18:40|20018.66|19898.66|20018.57|19898.57|20019.23|19899.23|20018.57|19898.57|10
1633411130000|2021-10-05 05:18:50|20019.34|19899.34|20019.07|19899.07|20019.34|19899.34|20018.37|19898.37|10
1633411140000|2021-10-05 05:19:00|20019.17|19899.17|20022.46|19902.46|20022.47|19902.47|20019.17|19899.17|10
1633411150000|2021-10-05 05:19:10|20022.37|19902.37|20025.05|19905.05|20025.05|19905.05|20021.8|19901.8|10
1633411160000|2021-10-05 05:19:20|20025.2|19905.2|20025.06|19905.06|20026.33|19906.33|20025.06|19905.06|10
1633411170000|2021-10-05 05:19:30|20025.07|19905.07|20027.51|19907.51|20027.51|19907.51|20025.07|19905.07|10
1633411180000|2021-10-05 05:19:40|20026.59|19906.59|20027.67|19907.67|20027.67|19907.67|20025.97|19905.97|10
1633411190000|2021-10-05 05:19:50|20027.93|19907.93|20029.73|19909.73|20029.73|19909.73|20027.87|19907.87|10
1633411200000|2021-10-05 05:20:00|20030.17|19910.17|20033.34|19913.34|20033.34|19913.34|20030.17|19910.17|10
1633411210000|2021-10-05 05:20:10|20033.36|19913.36|20034.29|19914.29|20034.29|19914.29|20033.36|19913.36|9
1633411220000|2021-10-05 05:20:20|20033.5|19913.5|20034.02|19914.02|20034.22|19914.22|20033.29|19913.29|10
1633411230000|2021-10-05 05:20:30|20033.67|19913.67|20033.25|19913.25|20033.75|19913.75|20033.09|19913.09|9
1633411240000|2021-10-05 05:20:40|20033.27|19913.27|20032.85|19912.85|20034|19914|20032.85|19912.85|10
1633411250000|2021-10-05 05:20:50|20032.72|19912.72|20031.4|19911.4|20032.75|19912.75|20031.4|19911.4|10
1633411260000|2021-10-05 05:21:00|20030.82|19910.82|20030.29|19910.29|20031.83|19911.83|20030.29|19910.29|9
1633411270000|2021-10-05 05:21:10|20030.01|19910.01|20030.85|19910.85|20030.85|19910.85|20030.01|19910.01|10
1633411280000|2021-10-05 05:21:20|20030.93|19910.93|20032.84|19912.84|20032.88|19912.88|20030.93|19910.93|8
1633411290000|2021-10-05 05:21:30|20032.94|19912.94|20032.45|19912.45|20032.94|19912.94|20032.04|19912.04|8
1633411300000|2021-10-05 05:21:40|20033.09|19913.09|20035.22|19915.22|20035.22|19915.22|20033.09|19913.09|10
1633411310000|2021-10-05 05:21:50|20034.61|19914.61|20036.05|19916.05|20036.05|19916.05|20034.61|19914.61|8
1633411320000|2021-10-05 05:22:00|20036.19|19916.19|20037.5|19917.5|20037.5|19917.5|20036.14|19916.14|10
1633411330000|2021-10-05 05:22:10|20037.22|19917.22|20038.99|19918.99|20038.99|19918.99|20037.12|19917.12|7
1633411340000|2021-10-05 05:22:20|20039.16|19919.16|20041.88|19921.88|20041.88|19921.88|20039.11|19919.11|8
1633411350000|2021-10-05 05:22:30|20042.28|19922.28|20042.19|19922.19|20042.4|19922.4|20042.08|19922.08|7
1633411360000|2021-10-05 05:22:40|20041.76|19921.76|20041.54|19921.54|20041.77|19921.77|20041.11|19921.11|7
1633411370000|2021-10-05 05:22:50|20041.48|19921.48|20041.21|19921.21|20042.47|19922.47|20041.21|19921.21|9
1633411380000|2021-10-05 05:23:00|20041.37|19921.37|20042.45|19922.45|20042.45|19922.45|20040.51|19920.51|10
1633411390000|2021-10-05 05:23:10|20041.98|19921.98|20041.43|19921.43|20042.41|19922.41|20041.43|19921.43|10
1633411400000|2021-10-05 05:23:20|20041.13|19921.13|20040.09|19920.09|20041.33|19921.33|20040.03|19920.03|10
1633411410000|2021-10-05 05:23:30|20039.68|19919.68|20040.06|19920.06|20040.53|19920.53|20039.68|19919.68|8
1633411420000|2021-10-05 05:23:40|20040.08|19920.08|20036.23|19916.23|20040.1|19920.1|20036.23|19916.23|10
1633411430000|2021-10-05 05:23:50|20036.14|19916.14|20035.67|19915.67|20036.36|19916.36|20035.61|19915.61|8
1633411440000|2021-10-05 05:24:00|20035.49|19915.49|20037.74|19917.74|20037.74|19917.74|20034.65|19914.65|10
1633411450000|2021-10-05 05:24:10|20037.79|19917.79|20037.14|19917.14|20038.25|19918.25|20037.14|19917.14|9
1633411460000|2021-10-05 05:24:20|20037.18|19917.18|20038|19918|20038.68|19918.68|20037.18|19917.18|9
1633411470000|2021-10-05 05:24:30|20037.82|19917.82|20038.71|19918.71|20038.91|19918.91|20037.71|19917.71|10
1633411480000|2021-10-05 05:24:40|20038.49|19918.49|20038.27|19918.27|20038.85|19918.85|20038.15|19918.15|10
1633411490000|2021-10-05 05:24:50|20039.11|19919.11|20039.13|19919.13|20039.44|19919.44|20038.97|19918.97|10
1633411500000|2021-10-05 05:25:00|20039.18|19919.18|20038.73|19918.73|20039.75|19919.75|20038.56|19918.56|8
1633411510000|2021-10-05 05:25:10|20038.11|19918.11|20037.84|19917.84|20038.11|19918.11|20037.13|19917.13|10
1633411520000|2021-10-05 05:25:20|20037.69|19917.69|20035.87|19915.87|20037.84|19917.84|20035.87|19915.87|10
1633411530000|2021-10-05 05:25:30|20035.83|19915.83|20035.75|19915.75|20035.83|19915.83|20035.54|19915.54|10
1633411540000|2021-10-05 05:25:40|20035.4|19915.4|20035.14|19915.14|20035.76|19915.76|20035.14|19915.14|10
1633411550000|2021-10-05 05:25:50|20035.12|19915.12|20036.03|19916.03|20036.03|19916.03|20034.48|19914.48|10
1633411560000|2021-10-05 05:26:00|20036.46|19916.46|20038.31|19918.31|20038.31|19918.31|20036.46|19916.46|9
1633411570000|2021-10-05 05:26:10|20038.6|19918.6|20044.91|19924.91|20044.91|19924.91|20038.6|19918.6|10
1633411580000|2021-10-05 05:26:20|20046.98|19926.98|20049.61|19929.61|20049.96|19929.96|20046.98|19926.98|10
1633411590000|2021-10-05 05:26:30|20050.02|19930.02|20049.61|19929.61|20050.02|19930.02|20048.09|19928.09|10
1633411600000|2021-10-05 05:26:40|20048.65|19928.65|20050.66|19930.66|20050.66|19930.66|20048.65|19928.65|10
1633411610000|2021-10-05 05:26:50|20051.6|19931.6|20044.99|19924.99|20051.6|19931.6|20044.99|19924.99|10
1633411620000|2021-10-05 05:27:00|20045.76|19925.76|20045.63|19925.63|20046.13|19926.13|20044.38|19924.38|10
1633411630000|2021-10-05 05:27:10|20046.14|19926.14|20048.19|19928.19|20048.19|19928.19|20046.14|19926.14|10
1633411640000|2021-10-05 05:27:20|20047.99|19927.99|20047.29|19927.29|20048.2|19928.2|20047.27|19927.27|10
1633411650000|2021-10-05 05:27:30|20047.88|19927.88|20049.05|19929.05|20049.07|19929.07|20047.88|19927.88|9
1633411660000|2021-10-05 05:27:40|20049.07|19929.07|20051.57|19931.57|20052.76|19932.76|20048.16|19928.16|10
1633411670000|2021-10-05 05:27:50|20051.64|19931.64|20050.03|19930.03|20052.35|19932.35|20050.03|19930.03|9
1633411680000|2021-10-05 05:28:00|20049.71|19929.71|20045.64|19925.64|20049.71|19929.71|20045.64|19925.64|10
1633411690000|2021-10-05 05:28:10|20045.33|19925.33|20045.7|19925.7|20045.87|19925.87|20045.15|19925.15|10
1633411700000|2021-10-05 05:28:20|20046.59|19926.59|20048.43|19928.43|20048.43|19928.43|20046.38|19926.38|10
1633411710000|2021-10-05 05:28:30|20046.37|19926.37|20046.15|19926.15|20047.45|19927.45|20046.15|19926.15|10
1633411720000|2021-10-05 05:28:40|20046.55|19926.55|20047.26|19927.26|20047.26|19927.26|20046.1|19926.1|10
1633411730000|2021-10-05 05:28:50|20047.22|19927.22|20048.41|19928.41|20050.05|19930.05|20047.22|19927.22|10
1633411740000|2021-10-05 05:29:00|20048.76|19928.76|20046.93|19926.93|20049.07|19929.07|20046.93|19926.93|10
1633411750000|2021-10-05 05:29:10|20047.06|19927.06|20050.15|19930.15|20050.15|19930.15|20047.06|19927.06|9
1633411760000|2021-10-05 05:29:20|20050.47|19930.47|20052.19|19932.19|20052.19|19932.19|20050.25|19930.25|10
1633411770000|2021-10-05 05:29:30|20052.36|19932.36|20052.06|19932.06|20053.35|19933.35|20052.06|19932.06|9
1633411780000|2021-10-05 05:29:40|20052.03|19932.03|20054.31|19934.31|20054.31|19934.31|20052.03|19932.03|10
1633411790000|2021-10-05 05:29:50|20054.22|19934.22|20054.54|19934.54|20054.98|19934.98|20054.16|19934.16|10
1633411800000|2021-10-05 05:30:00|20054.89|19934.89|20057.05|19937.05|20057.05|19937.05|20054.89|19934.89|10
1633411810000|2021-10-05 05:30:10|20056.94|19936.94|20058.3|19938.3|20058.3|19938.3|20056.94|19936.94|10
1633411820000|2021-10-05 05:30:20|20058.29|19938.29|20058.65|19938.65|20058.67|19938.67|20057.39|19937.39|10
1633411830000|2021-10-05 05:30:30|20058.79|19938.79|20062.25|19942.25|20062.25|19942.25|20058.79|19938.79|10
1633411840000|2021-10-05 05:30:40|20062.36|19942.36|20064.6|19944.6|20064.6|19944.6|20062.36|19942.36|10
1633411850000|2021-10-05 05:30:50|20064.03|19944.03|20064.14|19944.14|20065.47|19945.47|20063.7|19943.7|10
1633411860000|2021-10-05 05:31:00|20065.14|19945.14|20068.47|19948.47|20068.47|19948.47|20065.14|19945.14|10
1633411870000|2021-10-05 05:31:10|20069.12|19949.12|20072.42|19952.42|20072.42|19952.42|20069.12|19949.12|10
1633411880000|2021-10-05 05:31:20|20073.33|19953.33|20080.06|19960.06|20080.06|19960.06|20073.33|19953.33|10
1633411890000|2021-10-05 05:31:30|20080.32|19960.32|20082.24|19962.24|20082.78|19962.78|20079.84|19959.84|10
1633411900000|2021-10-05 05:31:40|20082.42|19962.42|20085.07|19965.07|20085.07|19965.07|20082.1|19962.1|10
1633411910000|2021-10-05 05:31:50|20084.58|19964.58|20086.34|19966.34|20086.5|19966.5|20084.33|19964.33|10
1633411920000|2021-10-05 05:32:00|20085.69|19965.69|20089.15|19969.15|20089.23|19969.23|20085.69|19965.69|10
1633411930000|2021-10-05 05:32:10|20090.42|19970.42|20089.15|19969.15|20090.84|19970.84|20088.12|19968.12|10
1633411940000|2021-10-05 05:32:20|20088.9|19968.9|20087.15|19967.15|20088.9|19968.9|20087.15|19967.15|10
1633411950000|2021-10-05 05:32:30|20086.95|19966.95|20087|19967|20087.46|19967.46|20085.74|19965.74|10
1633411960000|2021-10-05 05:32:40|20085.6|19965.6|20087.87|19967.87|20088.18|19968.18|20085.6|19965.6|10
1633411970000|2021-10-05 05:32:50|20087.31|19967.31|20088.29|19968.29|20088.48|19968.48|20087.1|19967.1|9
1633411980000|2021-10-05 05:33:00|20087.9|19967.9|20088.69|19968.69|20089.93|19969.93|20087.9|19967.9|10
1633411990000|2021-10-05 05:33:10|20088.98|19968.98|20087.06|19967.06|20088.98|19968.98|20087.06|19967.06|10
1633412000000|2021-10-05 05:33:20|20087.03|19967.03|20085.93|19965.93|20087.03|19967.03|20085.93|19965.93|10
1633412010000|2021-10-05 05:33:30|20086.53|19966.53|20084.01|19964.01|20086.53|19966.53|20084.01|19964.01|10
1633412020000|2021-10-05 05:33:40|20084.23|19964.23|20084.11|19964.11|20084.46|19964.46|20083.78|19963.78|9
1633412030000|2021-10-05 05:33:50|20083.94|19963.94|20083.69|19963.69|20084.16|19964.16|20083.38|19963.38|9
1633412040000|2021-10-05 05:34:00|20083.6|19963.6|20082.99|19962.99|20084.43|19964.43|20082.99|19962.99|10
1633412050000|2021-10-05 05:34:10|20082.09|19962.09|20078.43|19958.43|20082.09|19962.09|20078.43|19958.43|10
1633412060000|2021-10-05 05:34:20|20078.26|19958.26|20075.96|19955.96|20078.26|19958.26|20075.96|19955.96|10
1633412070000|2021-10-05 05:34:30|20075.92|19955.92|20076.24|19956.24|20077.43|19957.43|20075.84|19955.84|9
1633412080000|2021-10-05 05:34:40|20076.22|19956.22|20072.42|19952.42|20076.22|19956.22|20072.42|19952.42|10
1633412090000|2021-10-05 05:34:50|20072.49|19952.49|20074.5|19954.5|20074.5|19954.5|20072.49|19952.49|8
1633412100000|2021-10-05 05:35:00|20075.35|19955.35|20076.75|19956.75|20077.01|19957.01|20075.35|19955.35|10
1633412110000|2021-10-05 05:35:10|20077.51|19957.51|20078.27|19958.27|20078.47|19958.47|20077.51|19957.51|10
1633412120000|2021-10-05 05:35:20|20076.12|19956.12|20073.35|19953.35|20076.37|19956.37|20073.35|19953.35|10
1633412130000|2021-10-05 05:35:30|20073.36|19953.36|20070.12|19950.12|20073.36|19953.36|20069.62|19949.62|10
1633412140000|2021-10-05 05:35:40|20070.17|19950.17|20068.47|19948.47|20070.27|19950.27|20068.47|19948.47|10
1633412150000|2021-10-05 05:35:50|20068.27|19948.27|20064.83|19944.83|20068.27|19948.27|20064.83|19944.83|10
1633412160000|2021-10-05 05:36:00|20064.97|19944.97|20060.4|19940.4|20064.97|19944.97|20060.4|19940.4|9
1633412170000|2021-10-05 05:36:10|20060.34|19940.34|20057.58|19937.58|20060.34|19940.34|20057.58|19937.58|10
1633412180000|2021-10-05 05:36:20|20056.72|19936.72|20054.47|19934.47|20056.74|19936.74|20054.47|19934.47|10
1633412190000|2021-10-05 05:36:30|20054.31|19934.31|20047.77|19927.77|20054.31|19934.31|20047.77|19927.77|9
1633412200000|2021-10-05 05:36:40|20047.66|19927.66|20042.47|19922.47|20047.8|19927.8|20042.26|19922.26|8
1633412210000|2021-10-05 05:36:50|20042.52|19922.52|20042.66|19922.66|20043.43|19923.43|20042.52|19922.52|10
1633412220000|2021-10-05 05:37:00|20043.77|19923.77|20044.72|19924.72|20045.82|19925.82|20043.77|19923.77|10
1633412230000|2021-10-05 05:37:10|20044.67|19924.67|20041.49|19921.49|20044.96|19924.96|20041.38|19921.38|10
1633412240000|2021-10-05 05:37:20|20041.54|19921.54|20038.65|19918.65|20041.54|19921.54|20038.53|19918.53|10
1633412250000|2021-10-05 05:37:30|20038.86|19918.86|20035.79|19915.79|20038.86|19918.86|20035.29|19915.29|9
1633412260000|2021-10-05 05:37:40|20035.6|19915.6|20035|19915|20036.1|19916.1|20035|19915|9
1633412270000|2021-10-05 05:37:50|20035.32|19915.32|20034.53|19914.53|20035.32|19915.32|20034.12|19914.12|9
1633412280000|2021-10-05 05:38:00|20034.07|19914.07|20033.56|19913.56|20034.58|19914.58|20032.92|19912.92|9
1633412290000|2021-10-05 05:38:10|20033.67|19913.67|20034.34|19914.34|20034.34|19914.34|20033.53|19913.53|10
1633412300000|2021-10-05 05:38:20|20034.36|19914.36|20032.43|19912.43|20034.36|19914.36|20032.43|19912.43|10
1633412310000|2021-10-05 05:38:30|20032.48|19912.48|20033.4|19913.4|20033.4|19913.4|20032.47|19912.47|10
1633412320000|2021-10-05 05:38:40|20033.25|19913.25|20031.81|19911.81|20033.38|19913.38|20031.13|19911.13|10
1633412330000|2021-10-05 05:38:50|20031.48|19911.48|20033.84|19913.84|20033.84|19913.84|20031.48|19911.48|9
1633412340000|2021-10-05 05:39:00|20035.14|19915.14|20037.83|19917.83|20037.83|19917.83|20035.14|19915.14|10
1633412350000|2021-10-05 05:39:10|20037.9|19917.9|20038.76|19918.76|20038.76|19918.76|20037.9|19917.9|9
1633412360000|2021-10-05 05:39:20|20038.82|19918.82|20037.89|19917.89|20039.14|19919.14|20037.89|19917.89|10
1633412370000|2021-10-05 05:39:30|20038.03|19918.03|20036.6|19916.6|20038.6|19918.6|20036.6|19916.6|10
1633412380000|2021-10-05 05:39:40|20035.85|19915.85|20033.92|19913.92|20035.85|19915.85|20033.92|19913.92|9
1633412390000|2021-10-05 05:39:50|20033.84|19913.84|20034.7|19914.7|20035.06|19915.06|20033.75|19913.75|9
1633412400000|2021-10-05 05:40:00|20035.09|19915.09|20035.14|19915.14|20035.31|19915.31|20034.8|19914.8|7
1633412410000|2021-10-05 05:40:10|20034.73|19914.73|20036.84|19916.84|20036.84|19916.84|20034.66|19914.66|10
1633412420000|2021-10-05 05:40:20|20037.35|19917.35|20039.13|19919.13|20039.13|19919.13|20037.35|19917.35|10
1633412430000|2021-10-05 05:40:30|20038.62|19918.62|20039.2|19919.2|20039.41|19919.41|20038.62|19918.62|8
1633412440000|2021-10-05 05:40:40|20039.18|19919.18|20040.54|19920.54|20040.54|19920.54|20039.18|19919.18|10
1633412450000|2021-10-05 05:40:50|20040.67|19920.67|20040.14|19920.14|20040.68|19920.68|20040.14|19920.14|10
1633412460000|2021-10-05 05:41:00|20040.21|19920.21|20037.46|19917.46|20040.21|19920.21|20037.46|19917.46|10
1633412470000|2021-10-05 05:41:10|20037.22|19917.22|20035.8|19915.8|20037.22|19917.22|20035.57|19915.57|10
1633412480000|2021-10-05 05:41:20|20036.11|19916.11|20034.86|19914.86|20036.17|19916.17|20034.76|19914.76|10
1633412490000|2021-10-05 05:41:30|20034.6|19914.6|20033.08|19913.08|20034.6|19914.6|20033.08|19913.08|10
1633412500000|2021-10-05 05:41:40|20033.05|19913.05|20034.09|19914.09|20034.27|19914.27|20033.01|19913.01|9
1633412510000|2021-10-05 05:41:50|20034.04|19914.04|20037.15|19917.15|20037.15|19917.15|20034.03|19914.03|10
1633412520000|2021-10-05 05:42:00|20037.65|19917.65|20035.98|19915.98|20037.73|19917.73|20035.98|19915.98|10
1633412530000|2021-10-05 05:42:10|20034.58|19914.58|20031.82|19911.82|20034.58|19914.58|20031.82|19911.82|10
1633412540000|2021-10-05 05:42:20|20031.77|19911.77|20032.05|19912.05|20032.05|19912.05|20031.4|19911.4|9
1633412550000|2021-10-05 05:42:30|20031.59|19911.59|20030.35|19910.35|20032.13|19912.13|20030.35|19910.35|8
1633412560000|2021-10-05 05:42:40|20030.44|19910.44|20028.45|19908.45|20030.44|19910.44|20028.02|19908.02|10
1633412570000|2021-10-05 05:42:50|20028.1|19908.1|20029.16|19909.16|20029.16|19909.16|20027.99|19907.99|10
1633412580000|2021-10-05 05:43:00|20029.56|19909.56|20029.23|19909.23|20030.41|19910.41|20029.11|19909.11|10
1633412590000|2021-10-05 05:43:10|20029.15|19909.15|20030.42|19910.42|20030.42|19910.42|20028.88|19908.88|9
1633412600000|2021-10-05 05:43:20|20030.32|19910.32|20040.48|19920.48|20040.48|19920.48|20030.32|19910.32|10
1633412610000|2021-10-05 05:43:30|20040.32|19920.32|20041.26|19921.26|20041.49|19921.49|20040.32|19920.32|8
1633412620000|2021-10-05 05:43:40|20042.37|19922.37|20042.66|19922.66|20042.76|19922.76|20042.37|19922.37|8
1633412630000|2021-10-05 05:43:50|20042.89|19922.89|20044.99|19924.99|20044.99|19924.99|20042.89|19922.89|10
1633412640000|2021-10-05 05:44:00|20044.94|19924.94|20044.61|19924.61|20045.22|19925.22|20044.61|19924.61|10
1633412650000|2021-10-05 05:44:10|20044.65|19924.65|20046.93|19926.93|20046.93|19926.93|20044.56|19924.56|10
1633412660000|2021-10-05 05:44:20|20048.19|19928.19|20050.18|19930.18|20050.18|19930.18|20047.84|19927.84|10
1633412670000|2021-10-05 05:44:30|20050.28|19930.28|20051.86|19931.86|20051.86|19931.86|20050.28|19930.28|9
1633412680000|2021-10-05 05:44:40|20052.47|19932.47|20055.02|19935.02|20055.02|19935.02|20052.47|19932.47|10
1633412690000|2021-10-05 05:44:50|20054.86|19934.86|20058.73|19938.73|20059.28|19939.28|20054.86|19934.86|10
1633412700000|2021-10-05 05:45:00|20058.53|19938.53|20060.25|19940.25|20060.62|19940.62|20058.48|19938.48|10
1633412710000|2021-10-05 05:45:10|20061.4|19941.4|20062.58|19942.58|20062.93|19942.93|20061.4|19941.4|10
1633412720000|2021-10-05 05:45:20|20062.49|19942.49|20062.69|19942.69|20063.71|19943.71|20062.49|19942.49|9
1633412730000|2021-10-05 05:45:30|20063.45|19943.45|20062.58|19942.58|20063.49|19943.49|20062.58|19942.58|10
1633412740000|2021-10-05 05:45:40|20062.74|19942.74|20065.15|19945.15|20065.16|19945.16|20062.58|19942.58|10
1633412750000|2021-10-05 05:45:50|20064.86|19944.86|20061.7|19941.7|20064.86|19944.86|20061.7|19941.7|10
1633412760000|2021-10-05 05:46:00|20061.78|19941.78|20061.44|19941.44|20061.95|19941.95|20061.44|19941.44|10
1633412770000|2021-10-05 05:46:10|20061.46|19941.46|20061.59|19941.59|20061.71|19941.71|20061.38|19941.38|9
1633412780000|2021-10-05 05:46:20|20061.63|19941.63|20061.97|19941.97|20061.97|19941.97|20061.12|19941.12|9
1633412790000|2021-10-05 05:46:30|20062.01|19942.01|20062.07|19942.07|20062.12|19942.12|20060.96|19940.96|9
1633412800000|2021-10-05 05:46:40|20062.24|19942.24|20061.38|19941.38|20062.24|19942.24|20061.38|19941.38|7
1633412810000|2021-10-05 05:46:50|20060.69|19940.69|20061.67|19941.67|20061.75|19941.75|20060.69|19940.69|10
1633412820000|2021-10-05 05:47:00|20061.01|19941.01|20059.72|19939.72|20061.01|19941.01|20059.72|19939.72|7
1633412830000|2021-10-05 05:47:10|20059.41|19939.41|20055.82|19935.82|20059.5|19939.5|20055.82|19935.82|10
1633412840000|2021-10-05 05:47:20|20055.84|19935.84|20055.14|19935.14|20055.96|19935.96|20055.14|19935.14|10
1633412850000|2021-10-05 05:47:30|20055.08|19935.08|20055.34|19935.34|20055.59|19935.59|20055.07|19935.07|7
1633412860000|2021-10-05 05:47:40|20055.4|19935.4|20053.15|19933.15|20055.4|19935.4|20053|19933|9
1633412870000|2021-10-05 05:47:50|20052.98|19932.98|20053.38|19933.38|20053.74|19933.74|20052.93|19932.93|9
1633412880000|2021-10-05 05:48:00|20053.45|19933.45|20055.93|19935.93|20055.93|19935.93|20053.25|19933.25|10
1633412890000|2021-10-05 05:48:10|20056.08|19936.08|20057.83|19937.83|20057.83|19937.83|20056.08|19936.08|10
1633412900000|2021-10-05 05:48:20|20057.9|19937.9|20062.45|19942.45|20062.45|19942.45|20057.87|19937.87|10
1633412910000|2021-10-05 05:48:30|20062.76|19942.76|20065.08|19945.08|20065.2|19945.2|20062.76|19942.76|10
1633412920000|2021-10-05 05:48:40|20065.73|19945.73|20065.8|19945.8|20065.8|19945.8|20064.84|19944.84|10
1633412930000|2021-10-05 05:48:50|20065.85|19945.85|20066.17|19946.17|20066.94|19946.94|20065.85|19945.85|10
1633412940000|2021-10-05 05:49:00|20065.99|19945.99|20066.71|19946.71|20066.99|19946.99|20065.63|19945.63|10
1633412950000|2021-10-05 05:49:10|20067.12|19947.12|20067.1|19947.1|20068.64|19948.64|20067.1|19947.1|10
1633412960000|2021-10-05 05:49:20|20067.25|19947.25|20068.37|19948.37|20068.37|19948.37|20066.36|19946.36|10
1633412970000|2021-10-05 05:49:30|20068.74|19948.74|20072.89|19952.89|20073.08|19953.08|20068.74|19948.74|10
1633412980000|2021-10-05 05:49:40|20073.61|19953.61|20074.66|19954.66|20074.78|19954.78|20073.49|19953.49|9
1633412990000|2021-10-05 05:49:50|20074.54|19954.54|20074.4|19954.4|20074.54|19954.54|20073.49|19953.49|10
1633413000000|2021-10-05 05:50:00|20073.1|19953.1|20075.26|19955.26|20075.77|19955.77|20072.48|19952.48|10
1633413010000|2021-10-05 05:50:10|20075.79|19955.79|20077.58|19957.58|20077.73|19957.73|20074.53|19954.53|10
1633413020000|2021-10-05 05:50:20|20077.56|19957.56|20077.77|19957.77|20077.77|19957.77|20077.15|19957.15|10
1633413030000|2021-10-05 05:50:30|20077.94|19957.94|20076.57|19956.57|20078.62|19958.62|20076.38|19956.38|9
1633413040000|2021-10-05 05:50:40|20076.44|19956.44|20076.03|19956.03|20077.08|19957.08|20076.03|19956.03|9
1633413050000|2021-10-05 05:50:50|20075.7|19955.7|20074.69|19954.69|20075.71|19955.71|20074.58|19954.58|10
1633413060000|2021-10-05 05:51:00|20074.59|19954.59|20074.41|19954.41|20075.33|19955.33|20073.63|19953.63|10
1633413070000|2021-10-05 05:51:10|20074.71|19954.71|20075.17|19955.17|20075.26|19955.26|20074.71|19954.71|10
1633413080000|2021-10-05 05:51:20|20075.07|19955.07|20073.95|19953.95|20075.19|19955.19|20073.95|19953.95|8
1633413090000|2021-10-05 05:51:30|20074.51|19954.51|20074.17|19954.17|20074.51|19954.51|20073.89|19953.89|9
1633413100000|2021-10-05 05:51:40|20074.95|19954.95|20069.46|19949.46|20074.95|19954.95|20069.46|19949.46|10
1633413110000|2021-10-05 05:51:50|20068.94|19948.94|20067.85|19947.85|20068.94|19948.94|20067.06|19947.06|8
1633413120000|2021-10-05 05:52:00|20067.75|19947.75|20065.78|19945.78|20067.75|19947.75|20065.78|19945.78|10
1633413130000|2021-10-05 05:52:10|20066.07|19946.07|20067.11|19947.11|20067.19|19947.19|20065.88|19945.88|9
1633413140000|2021-10-05 05:52:20|20066.87|19946.87|20066.71|19946.71|20067.65|19947.65|20066.71|19946.71|7
1633413150000|2021-10-05 05:52:30|20067.06|19947.06|20066.96|19946.96|20067.07|19947.07|20066.88|19946.88|8
1633413160000|2021-10-05 05:52:40|20066.87|19946.87|20067.17|19947.17|20067.17|19947.17|20065.96|19945.96|9
1633413170000|2021-10-05 05:52:50|20067.11|19947.11|20067.43|19947.43|20068.16|19948.16|20067.1|19947.1|9
1633413180000|2021-10-05 05:53:00|20067.58|19947.58|20068.04|19948.04|20068.27|19948.27|20067.58|19947.58|10
1633413190000|2021-10-05 05:53:10|20068.94|19948.94|20070.15|19950.15|20071.32|19951.32|20068.94|19948.94|10
1633413200000|2021-10-05 05:53:20|20070.08|19950.08|20069.5|19949.5|20070.08|19950.08|20069.39|19949.39|10
1633413210000|2021-10-05 05:53:30|20069.45|19949.45|20067.01|19947.01|20069.55|19949.55|20067.01|19947.01|7
1633413220000|2021-10-05 05:53:40|20066.9|19946.9|20067.83|19947.83|20067.83|19947.83|20066.69|19946.69|9
1633413230000|2021-10-05 05:53:50|20067.88|19947.88|20068.26|19948.26|20068.99|19948.99|20067.88|19947.88|10
1633413240000|2021-10-05 05:54:00|20069.02|19949.02|20069.06|19949.06|20069.11|19949.11|20068.88|19948.88|8
1633413250000|2021-10-05 05:54:10|20069.98|19949.98|20069.68|19949.68|20070.64|19950.64|20069.24|19949.24|9
1633413260000|2021-10-05 05:54:20|20069.79|19949.79|20071.01|19951.01|20071.01|19951.01|20069.25|19949.25|9
1633413270000|2021-10-05 05:54:30|20072.02|19952.02|20076.75|19956.75|20076.75|19956.75|20072.02|19952.02|10
1633413280000|2021-10-05 05:54:40|20077.14|19957.14|20080.1|19960.1|20080.1|19960.1|20077.14|19957.14|10
1633413290000|2021-10-05 05:54:50|20080.65|19960.65|20080.93|19960.93|20081|19961|20080.52|19960.52|8
1633413300000|2021-10-05 05:55:00|20080.31|19960.31|20081.75|19961.75|20081.82|19961.82|20080.31|19960.31|9
1633413310000|2021-10-05 05:55:10|20081.81|19961.81|20082.29|19962.29|20082.29|19962.29|20081.81|19961.81|9
1633413320000|2021-10-05 05:55:20|20082.53|19962.53|20084.33|19964.33|20084.33|19964.33|20082.53|19962.53|10
1633413330000|2021-10-05 05:55:30|20084.27|19964.27|20082.92|19962.92|20084.27|19964.27|20082.92|19962.92|10
1633413340000|2021-10-05 05:55:40|20082.49|19962.49|20081.24|19961.24|20082.61|19962.61|20081.11|19961.11|10
1633413350000|2021-10-05 05:55:50|20081.28|19961.28|20081.99|19961.99|20082.61|19962.61|20081.24|19961.24|10
1633413360000|2021-10-05 05:56:00|20081.83|19961.83|20082.3|19962.3|20082.34|19962.34|20080.91|19960.91|10
1633413370000|2021-10-05 05:56:10|20082.47|19962.47|20080.3|19960.3|20082.53|19962.53|20080.3|19960.3|10
1633413380000|2021-10-05 05:56:20|20080.21|19960.21|20077.53|19957.53|20080.22|19960.22|20077.53|19957.53|10
1633413390000|2021-10-05 05:56:30|20077.3|19957.3|20075.72|19955.72|20077.3|19957.3|20075.2|19955.2|9
1633413400000|2021-10-05 05:56:40|20075.74|19955.74|20077.08|19957.08|20077.08|19957.08|20075.71|19955.71|9
1633413410000|2021-10-05 05:56:50|20077.12|19957.12|20077.43|19957.43|20077.48|19957.48|20077.12|19957.12|9
1633413420000|2021-10-05 05:57:00|20077.33|19957.33|20080.13|19960.13|20080.13|19960.13|20077.33|19957.33|9
1633413430000|2021-10-05 05:57:10|20080.1|19960.1|20081.21|19961.21|20081.21|19961.21|20079.85|19959.85|10
1633413440000|2021-10-05 05:57:20|20081.28|19961.28|20082.42|19962.42|20082.42|19962.42|20081.28|19961.28|9
1633413450000|2021-10-05 05:57:30|20082.51|19962.51|20081.38|19961.38|20083.44|19963.44|20081.38|19961.38|10
1633413460000|2021-10-05 05:57:40|20081.58|19961.58|20078.85|19958.85|20081.58|19961.58|20078.6|19958.6|10
1633413470000|2021-10-05 05:57:50|20077.8|19957.8|20077.95|19957.95|20077.95|19957.95|20077.03|19957.03|8
1633413480000|2021-10-05 05:58:00|20078.01|19958.01|20077.06|19957.06|20078.08|19958.08|20076.48|19956.48|9
1633413490000|2021-10-05 05:58:10|20077.02|19957.02|20075.81|19955.81|20077.02|19957.02|20075.81|19955.81|8
1633413500000|2021-10-05 05:58:20|20075.85|19955.85|20076.09|19956.09|20076.82|19956.82|20075.85|19955.85|8
1633413510000|2021-10-05 05:58:30|20076.1|19956.1|20076.57|19956.57|20076.57|19956.57|20075.7|19955.7|9
1633413520000|2021-10-05 05:58:40|20076.63|19956.63|20076.89|19956.89|20076.89|19956.89|20076.63|19956.63|7
1633413530000|2021-10-05 05:58:50|20077.3|19957.3|20077.1|19957.1|20077.3|19957.3|20076.5|19956.5|10
1633413540000|2021-10-05 05:59:00|20077.75|19957.75|20079.11|19959.11|20079.11|19959.11|20077.51|19957.51|10
1633413550000|2021-10-05 05:59:10|20079.34|19959.34|20079.24|19959.24|20079.63|19959.63|20078.57|19958.57|9
1633413560000|2021-10-05 05:59:20|20079.78|19959.78|20080.16|19960.16|20080.28|19960.28|20079.4|19959.4|8
1633413570000|2021-10-05 05:59:30|20079.95|19959.95|20077.05|19957.05|20079.95|19959.95|20077.05|19957.05|9
1633413580000|2021-10-05 05:59:40|20077.36|19957.36|20077.13|19957.13|20077.36|19957.36|20076.44|19956.44|8
1633413590000|2021-10-05 05:59:50|20077.07|19957.07|20075.07|19955.07|20077.07|19957.07|20075.07|19955.07|10
1633413600000|2021-10-05 06:00:00|20074.7|19954.7|20073.71|19953.71|20074.7|19954.7|20072.68|19952.68|10
1633413610000|2021-10-05 06:00:10|20073.24|19953.24|20071.13|19951.13|20073.24|19953.24|20071.13|19951.13|10
1633413620000|2021-10-05 06:00:20|20071.68|19951.68|20072.28|19952.28|20073.13|19953.13|20071.23|19951.23|10
1633413630000|2021-10-05 06:00:30|20072.67|19952.67|20069.83|19949.83|20072.67|19952.67|20069.83|19949.83|10
1633413640000|2021-10-05 06:00:40|20069.78|19949.78|20068.05|19948.05|20069.78|19949.78|20068.05|19948.05|10
1633413650000|2021-10-05 06:00:50|20068.14|19948.14|20067.77|19947.77|20068.14|19948.14|20067.45|19947.45|10
1633413660000|2021-10-05 06:01:00|20067.68|19947.68|20068.04|19948.04|20068.47|19948.47|20066.98|19946.98|10
1633413670000|2021-10-05 06:01:10|20068.29|19948.29|20066.43|19946.43|20068.29|19948.29|20066.43|19946.43|10
1633413680000|2021-10-05 06:01:20|20066.06|19946.06|20061.73|19941.73|20066.06|19946.06|20061.73|19941.73|8
1633413690000|2021-10-05 06:01:30|20061.03|19941.03|20060.66|19940.66|20061.03|19941.03|20060.62|19940.62|10
1633413700000|2021-10-05 06:01:40|20060.41|19940.41|20060.49|19940.49|20060.62|19940.62|20060.29|19940.29|9
1633413710000|2021-10-05 06:01:50|20060.66|19940.66|20060.21|19940.21|20060.66|19940.66|20059.88|19939.88|9
1633413720000|2021-10-05 06:02:00|20060.05|19940.05|20061.35|19941.35|20062.22|19942.22|20060.05|19940.05|10
1633413730000|2021-10-05 06:02:10|20061.39|19941.39|20060.54|19940.54|20061.39|19941.39|20060.25|19940.25|10
1633413740000|2021-10-05 06:02:20|20059.79|19939.79|20059.11|19939.11|20059.79|19939.79|20058.99|19938.99|9
1633413750000|2021-10-05 06:02:30|20059.04|19939.04|20057.97|19937.97|20059.04|19939.04|20057.75|19937.75|9
1633413760000|2021-10-05 06:02:40|20058.29|19938.29|20056.97|19936.97|20058.88|19938.88|20056.79|19936.79|10
1633413770000|2021-10-05 06:02:50|20056.42|19936.42|20056.53|19936.53|20057.48|19937.48|20056.42|19936.42|10
1633413780000|2021-10-05 06:03:00|20056.54|19936.54|20055.9|19935.9|20057.22|19937.22|20055.81|19935.81|10
1633413790000|2021-10-05 06:03:10|20055.82|19935.82|20055.66|19935.66|20055.84|19935.84|20054.87|19934.87|10
1633413800000|2021-10-05 06:03:20|20056.04|19936.04|20058.55|19938.55|20058.55|19938.55|20056.04|19936.04|10
1633413810000|2021-10-05 06:03:30|20058.1|19938.1|20058.55|19938.55|20058.97|19938.97|20058.1|19938.1|10
1633413820000|2021-10-05 06:03:40|20058.44|19938.44|20058.84|19938.84|20059.01|19939.01|20058.28|19938.28|10
1633413830000|2021-10-05 06:03:50|20059|19939|20061.23|19941.23|20061.31|19941.31|20059|19939|9
1633413840000|2021-10-05 06:04:00|20061.27|19941.27|20061.75|19941.75|20062.7|19942.7|20061.07|19941.07|9
1633413850000|2021-10-05 06:04:10|20062.1|19942.1|20064.32|19944.32|20064.32|19944.32|20062.1|19942.1|10
1633413860000|2021-10-05 06:04:20|20065.8|19945.8|20071.82|19951.82|20071.82|19951.82|20065.45|19945.45|10
1633413870000|2021-10-05 06:04:30|20072.09|19952.09|20075.94|19955.94|20075.94|19955.94|20072.09|19952.09|10
1633413880000|2021-10-05 06:04:40|20075.96|19955.96|20075.83|19955.83|20076.8|19956.8|20075.83|19955.83|8
1633413890000|2021-10-05 06:04:50|20076.06|19956.06|20078.58|19958.58|20078.58|19958.58|20076.06|19956.06|8
1633413900000|2021-10-05 06:05:00|20078.48|19958.48|20082.52|19962.52|20082.52|19962.52|20078.48|19958.48|9
1633413910000|2021-10-05 06:05:10|20082.73|19962.73|20085.28|19965.28|20085.28|19965.28|20082.06|19962.06|10
1633413920000|2021-10-05 06:05:20|20085.46|19965.46|20084.7|19964.7|20085.9|19965.9|20084.7|19964.7|9
1633413930000|2021-10-05 06:05:30|20084.47|19964.47|20083.25|19963.25|20084.49|19964.49|20082.68|19962.68|10
1633413940000|2021-10-05 06:05:40|20083.41|19963.41|20084.14|19964.14|20084.18|19964.18|20083.41|19963.41|10
1633413950000|2021-10-05 06:05:50|20084.31|19964.31|20086.8|19966.8|20086.8|19966.8|20084.31|19964.31|9
1633413960000|2021-10-05 06:06:00|20087.58|19967.58|20087.07|19967.07|20088.02|19968.02|20087.07|19967.07|8
1633413970000|2021-10-05 06:06:10|20087.55|19967.55|20089.9|19969.9|20089.9|19969.9|20087.55|19967.55|9
1633413980000|2021-10-05 06:06:20|20089.53|19969.53|20088.26|19968.26|20090.08|19970.08|20088.26|19968.26|10
1633413990000|2021-10-05 06:06:30|20088.36|19968.36|20087.99|19967.99|20089.22|19969.22|20087.99|19967.99|9
1633414000000|2021-10-05 06:06:40|20088|19968|20088.42|19968.42|20088.42|19968.42|20087.35|19967.35|10
1633414010000|2021-10-05 06:06:50|20088.5|19968.5|20089.99|19969.99|20089.99|19969.99|20088.37|19968.37|10
1633414020000|2021-10-05 06:07:00|20090.43|19970.43|20093.27|19973.27|20093.27|19973.27|20090.43|19970.43|10
1633414030000|2021-10-05 06:07:10|20093.38|19973.38|20097.61|19977.61|20097.61|19977.61|20093.38|19973.38|10
1633414040000|2021-10-05 06:07:20|20097.87|19977.87|20099.75|19979.75|20099.75|19979.75|20097.58|19977.58|10
1633414050000|2021-10-05 06:07:30|20099.73|19979.73|20100.76|19980.76|20100.76|19980.76|20099.71|19979.71|10
1633414060000|2021-10-05 06:07:40|20101.84|19981.84|20101.56|19981.56|20102.62|19982.62|20100.24|19980.24|10
1633414070000|2021-10-05 06:07:50|20101.36|19981.36|20103.05|19983.05|20103.45|19983.45|20101.26|19981.26|10
1633414080000|2021-10-05 06:08:00|20103.11|19983.11|20102.41|19982.41|20103.11|19983.11|20102.37|19982.37|9
1633414090000|2021-10-05 06:08:10|20101.93|19981.93|20100.88|19980.88|20101.93|19981.93|20100.46|19980.46|10
1633414100000|2021-10-05 06:08:20|20101.13|19981.13|20102.6|19982.6|20102.6|19982.6|20101.13|19981.13|10
1633414110000|2021-10-05 06:08:30|20103.01|19983.01|20103.86|19983.86|20103.9|19983.9|20103.01|19983.01|10
1633414120000|2021-10-05 06:08:40|20103.97|19983.97|20105.64|19985.64|20106.08|19986.08|20103.79|19983.79|10
1633414130000|2021-10-05 06:08:50|20106.08|19986.08|20105.86|19985.86|20106.69|19986.69|20105.65|19985.65|10
1633414140000|2021-10-05 06:09:00|20106.04|19986.04|20104.45|19984.45|20106.61|19986.61|20104.45|19984.45|10
1633414150000|2021-10-05 06:09:10|20104.25|19984.25|20103.81|19983.81|20104.44|19984.44|20103.28|19983.28|9
1633414160000|2021-10-05 06:09:20|20104.32|19984.32|20105.33|19985.33|20105.33|19985.33|20104.16|19984.16|10
1633414170000|2021-10-05 06:09:30|20105.32|19985.32|20106.64|19986.64|20106.64|19986.64|20105.32|19985.32|10
1633414180000|2021-10-05 06:09:40|20106.45|19986.45|20107.44|19987.44|20107.44|19987.44|20106.03|19986.03|10
1633414190000|2021-10-05 06:09:50|20108.48|19988.48|20110.39|19990.39|20110.51|19990.51|20108.39|19988.39|10
1633414200000|2021-10-05 06:10:00|20110.51|19990.51|20110.36|19990.36|20110.91|19990.91|20109.94|19989.94|9
1633414210000|2021-10-05 06:10:10|20110.4|19990.4|20109.13|19989.13|20110.78|19990.78|20109.13|19989.13|10
1633414220000|2021-10-05 06:10:20|20108.76|19988.76|20104.88|19984.88|20108.76|19988.76|20104.88|19984.88|9
1633414230000|2021-10-05 06:10:30|20104.65|19984.65|20103.14|19983.14|20104.65|19984.65|20102.61|19982.61|10
1633414240000|2021-10-05 06:10:40|20102.2|19982.2|20099.39|19979.39|20102.2|19982.2|20099.39|19979.39|10
1633414250000|2021-10-05 06:10:50|20100.31|19980.31|20098.65|19978.65|20100.31|19980.31|20098.65|19978.65|10
1633414260000|2021-10-05 06:11:00|20099.48|19979.48|20098.85|19978.85|20099.95|19979.95|20098.67|19978.67|10
1633414270000|2021-10-05 06:11:10|20098.63|19978.63|20097.48|19977.48|20098.63|19978.63|20096.77|19976.77|10
1633414280000|2021-10-05 06:11:20|20096.15|19976.15|20094.87|19974.87|20096.15|19976.15|20094.87|19974.87|10
1633414290000|2021-10-05 06:11:30|20094.76|19974.76|20093.38|19973.38|20094.98|19974.98|20093.38|19973.38|8
1633414300000|2021-10-05 06:11:40|20093.3|19973.3|20088.06|19968.06|20093.3|19973.3|20088.06|19968.06|9
1633414310000|2021-10-05 06:11:50|20087.72|19967.72|20086.79|19966.79|20087.72|19967.72|20086.31|19966.31|10
1633414320000|2021-10-05 06:12:00|20087.13|19967.13|20081.94|19961.94|20087.13|19967.13|20081.93|19961.93|10
1633414330000|2021-10-05 06:12:10|20081.31|19961.31|20080.96|19960.96|20081.49|19961.49|20080.94|19960.94|10
1633414340000|2021-10-05 06:12:20|20080.83|19960.83|20080.62|19960.62|20080.83|19960.83|20079.73|19959.73|10
1633414350000|2021-10-05 06:12:30|20080.5|19960.5|20082.73|19962.73|20082.73|19962.73|20080.27|19960.27|8
1633414360000|2021-10-05 06:12:40|20082.68|19962.68|20083.08|19963.08|20083.57|19963.57|20082.41|19962.41|10
1633414370000|2021-10-05 06:12:50|20082.62|19962.62|20082.79|19962.79|20083.16|19963.16|20082.62|19962.62|8
1633414380000|2021-10-05 06:13:00|20082.63|19962.63|20078.94|19958.94|20082.63|19962.63|20078.94|19958.94|10
1633414390000|2021-10-05 06:13:10|20079|19959|20074.48|19954.48|20079.04|19959.04|20074.48|19954.48|9
1633414400000|2021-10-05 06:13:20|20074.57|19954.57|20072.95|19952.95|20074.57|19954.57|20071.93|19951.93|10
1633414410000|2021-10-05 06:13:30|20073.06|19953.06|20074.06|19954.06|20074.06|19954.06|20073.06|19953.06|10
1633414420000|2021-10-05 06:13:40|20074.02|19954.02|20079.73|19959.73|20079.73|19959.73|20073.4|19953.4|10
1633414430000|2021-10-05 06:13:50|20079.54|19959.54|20080.1|19960.1|20080.42|19960.42|20079.54|19959.54|9
1633414440000|2021-10-05 06:14:00|20080.06|19960.06|20080.36|19960.36|20080.36|19960.36|20079.87|19959.87|8
1633414450000|2021-10-05 06:14:10|20080.46|19960.46|20082|19962|20082.53|19962.53|20080.46|19960.46|9
1633414460000|2021-10-05 06:14:20|20082.03|19962.03|20083.39|19963.39|20083.39|19963.39|20081.98|19961.98|10
1633414470000|2021-10-05 06:14:30|20083.69|19963.69|20084.19|19964.19|20084.24|19964.24|20082.62|19962.62|9
1633414480000|2021-10-05 06:14:40|20084.68|19964.68|20082.96|19962.96|20085.23|19965.23|20082.96|19962.96|10
1633414490000|2021-10-05 06:14:50|20083.02|19963.02|20088.54|19968.54|20088.54|19968.54|20083.02|19963.02|9
1633414500000|2021-10-05 06:15:00|20088.84|19968.84|20095.03|19975.03|20095.03|19975.03|20088.82|19968.82|10
1633414510000|2021-10-05 06:15:10|20095.55|19975.55|20096.38|19976.38|20096.38|19976.38|20095.33|19975.33|10
1633414520000|2021-10-05 06:15:20|20097.69|19977.69|20098.58|19978.58|20098.71|19978.71|20097.69|19977.69|10
1633414530000|2021-10-05 06:15:30|20098.81|19978.81|20099.31|19979.31|20099.52|19979.52|20098.81|19978.81|10
1633414540000|2021-10-05 06:15:40|20099.44|19979.44|20100.69|19980.69|20100.73|19980.73|20099.44|19979.44|9
1633414550000|2021-10-05 06:15:50|20100.63|19980.63|20098.23|19978.23|20100.88|19980.88|20098.23|19978.23|10
1633414560000|2021-10-05 06:16:00|20097.98|19977.98|20097.18|19977.18|20098.3|19978.3|20096.95|19976.95|10
1633414570000|2021-10-05 06:16:10|20096.85|19976.85|20094.45|19974.45|20096.85|19976.85|20094.31|19974.31|9
1633414580000|2021-10-05 06:16:20|20093.72|19973.72|20089.54|19969.54|20093.72|19973.72|20089.54|19969.54|9
1633414590000|2021-10-05 06:16:30|20089|19969|20087.14|19967.14|20089|19969|20086.92|19966.92|9
1633414600000|2021-10-05 06:16:40|20087.18|19967.18|20085.98|19965.98|20087.18|19967.18|20085.58|19965.58|9
1633414610000|2021-10-05 06:16:50|20086.2|19966.2|20086.01|19966.01|20086.64|19966.64|20086.01|19966.01|8
1633414620000|2021-10-05 06:17:00|20085.31|19965.31|20084.96|19964.96|20085.78|19965.78|20084.8|19964.8|10
1633414630000|2021-10-05 06:17:10|20084.94|19964.94|20085.67|19965.67|20085.8|19965.8|20084.94|19964.94|10
1633414640000|2021-10-05 06:17:20|20085.37|19965.37|20087.69|19967.69|20087.69|19967.69|20085.37|19965.37|10
1633414650000|2021-10-05 06:17:30|20087.72|19967.72|20088.74|19968.74|20088.75|19968.75|20087.72|19967.72|10
1633414660000|2021-10-05 06:17:40|20088.95|19968.95|20091.61|19971.61|20091.61|19971.61|20088.56|19968.56|9
1633414670000|2021-10-05 06:17:50|20091.87|19971.87|20092.85|19972.85|20092.99|19972.99|20091.73|19971.73|9
1633414680000|2021-10-05 06:18:00|20093.09|19973.09|20093.48|19973.48|20093.48|19973.48|20092.7|19972.7|10
1633414690000|2021-10-05 06:18:10|20094.89|19974.89|20096.51|19976.51|20096.66|19976.66|20094.89|19974.89|10
1633414700000|2021-10-05 06:18:20|20096.9|19976.9|20098.11|19978.11|20098.11|19978.11|20096.9|19976.9|10
1633414710000|2021-10-05 06:18:30|20097.59|19977.59|20099.72|19979.72|20099.72|19979.72|20097.52|19977.52|9
1633414720000|2021-10-05 06:18:40|20099.92|19979.92|20103.27|19983.27|20103.27|19983.27|20099.72|19979.72|10
1633414730000|2021-10-05 06:18:50|20103.26|19983.26|20102.62|19982.62|20104.67|19984.67|20102.62|19982.62|10
1633414740000|2021-10-05 06:19:00|20101.93|19981.93|20101.16|19981.16|20102|19982|20100.77|19980.77|10
1633414750000|2021-10-05 06:19:10|20101.49|19981.49|20100.44|19980.44|20101.64|19981.64|20100.44|19980.44|10
1633414760000|2021-10-05 06:19:20|20101.17|19981.17|20099.06|19979.06|20101.23|19981.23|20099.06|19979.06|10
1633414770000|2021-10-05 06:19:30|20098.41|19978.41|20097.18|19977.18|20098.56|19978.56|20097.18|19977.18|10
1633414780000|2021-10-05 06:19:40|20096.91|19976.91|20095.96|19975.96|20096.94|19976.94|20095.87|19975.87|10
1633414790000|2021-10-05 06:19:50|20096.64|19976.64|20098.04|19978.04|20098.04|19978.04|20095.72|19975.72|9
1633414800000|2021-10-05 06:20:00|20098.3|19978.3|20098.34|19978.34|20098.84|19978.84|20097.53|19977.53|10
1633414810000|2021-10-05 06:20:10|20098.26|19978.26|20100.58|19980.58|20100.8|19980.8|20098.26|19978.26|9
1633414820000|2021-10-05 06:20:20|20100.83|19980.83|20099.55|19979.55|20101.07|19981.07|20099.55|19979.55|10
1633414830000|2021-10-05 06:20:30|20099.46|19979.46|20099.3|19979.3|20099.47|19979.47|20098.94|19978.94|10
1633414840000|2021-10-05 06:20:40|20099.24|19979.24|20097.2|19977.2|20099.33|19979.33|20097.2|19977.2|10
1633414850000|2021-10-05 06:20:50|20097.08|19977.08|20097.83|19977.83|20097.84|19977.84|20097.08|19977.08|10
1633414860000|2021-10-05 06:21:00|20097.88|19977.88|20097.49|19977.49|20097.88|19977.88|20097.29|19977.29|10
1633414870000|2021-10-05 06:21:10|20097.3|19977.3|20093.9|19973.9|20097.3|19977.3|20093.9|19973.9|10
1633414880000|2021-10-05 06:21:20|20093.64|19973.64|20092.98|19972.98|20093.64|19973.64|20092.98|19972.98|10
1633414890000|2021-10-05 06:21:30|20093.78|19973.78|20094.58|19974.58|20094.63|19974.63|20093.78|19973.78|8
1633414900000|2021-10-05 06:21:40|20095.22|19975.22|20095.6|19975.6|20096.52|19976.52|20095.22|19975.22|9
1633414910000|2021-10-05 06:21:50|20096|19976|20097.28|19977.28|20097.4|19977.4|20095.75|19975.75|9
1633414920000|2021-10-05 06:22:00|20097.4|19977.4|20099.59|19979.59|20099.59|19979.59|20096.16|19976.16|10
1633414930000|2021-10-05 06:22:10|20100.08|19980.08|20101.76|19981.76|20101.83|19981.83|20100.08|19980.08|9
1633414940000|2021-10-05 06:22:20|20101.73|19981.73|20101.6|19981.6|20102.15|19982.15|20101.6|19981.6|10
1633414950000|2021-10-05 06:22:30|20101.7|19981.7|20101.74|19981.74|20101.74|19981.74|20101.32|19981.32|10
1633414960000|2021-10-05 06:22:40|20101.61|19981.61|20101.27|19981.27|20102.54|19982.54|20101.27|19981.27|10
1633414970000|2021-10-05 06:22:50|20101.26|19981.26|20101.1|19981.1|20101.26|19981.26|20100.11|19980.11|9
1633414980000|2021-10-05 06:23:00|20101.29|19981.29|20102.94|19982.94|20102.94|19982.94|20101.29|19981.29|10
1633414990000|2021-10-05 06:23:10|20102.61|19982.61|20102.45|19982.45|20103.27|19983.27|20102.3|19982.3|8
1633415000000|2021-10-05 06:23:20|20102.46|19982.46|20100.39|19980.39|20102.46|19982.46|20100.39|19980.39|10
1633415010000|2021-10-05 06:23:30|20100.64|19980.64|20100.06|19980.06|20100.99|19980.99|20100.06|19980.06|9
1633415020000|2021-10-05 06:23:40|20100|19980|20100.92|19980.92|20100.92|19980.92|20099.81|19979.81|8
1633415030000|2021-10-05 06:23:50|20100.93|19980.93|20100.09|19980.09|20100.93|19980.93|20100.09|19980.09|9
1633415040000|2021-10-05 06:24:00|20100.11|19980.11|20100.3|19980.3|20101.08|19981.08|20099.83|19979.83|10
1633415050000|2021-10-05 06:24:10|20101.1|19981.1|20101.24|19981.24|20102.35|19982.35|20100.9|19980.9|9
1633415060000|2021-10-05 06:24:20|20101.07|19981.07|20102.83|19982.83|20102.83|19982.83|20101.07|19981.07|9
1633415070000|2021-10-05 06:24:30|20102.96|19982.96|20104.23|19984.23|20104.53|19984.53|20102.82|19982.82|10
1633415080000|2021-10-05 06:24:40|20104.31|19984.31|20106.41|19986.41|20106.52|19986.52|20104.31|19984.31|8
1633415090000|2021-10-05 06:24:50|20106.5|19986.5|20107.67|19987.67|20107.67|19987.67|20105.81|19985.81|9
1633415100000|2021-10-05 06:25:00|20106.86|19986.86|20103.1|19983.1|20106.9|19986.9|20103.1|19983.1|10
1633415110000|2021-10-05 06:25:10|20102.76|19982.76|20103.31|19983.31|20103.31|19983.31|20102.04|19982.04|10
1633415120000|2021-10-05 06:25:20|20103.33|19983.33|20105.16|19985.16|20105.16|19985.16|20103.33|19983.33|10
1633415130000|2021-10-05 06:25:30|20105.15|19985.15|20105.94|19985.94|20106.12|19986.12|20105.15|19985.15|10
1633415140000|2021-10-05 06:25:40|20105.81|19985.81|20105.91|19985.91|20105.94|19985.94|20105.68|19985.68|9
1633415150000|2021-10-05 06:25:50|20105.57|19985.57|20106.41|19986.41|20106.46|19986.46|20105.32|19985.32|8
1633415160000|2021-10-05 06:26:00|20106.63|19986.63|20108.04|19988.04|20108.49|19988.49|20106.63|19986.63|10
1633415170000|2021-10-05 06:26:10|20107.35|19987.35|20104.38|19984.38|20107.89|19987.89|20104.16|19984.16|9
1633415180000|2021-10-05 06:26:20|20105.18|19985.18|20103.81|19983.81|20105.18|19985.18|20103.55|19983.55|10
1633415190000|2021-10-05 06:26:30|20102.63|19982.63|20100.46|19980.46|20102.63|19982.63|20100.1|19980.1|8
1633415200000|2021-10-05 06:26:40|20100.47|19980.47|20100.96|19980.96|20101.17|19981.17|20100.1|19980.1|10
1633415210000|2021-10-05 06:26:50|20100.95|19980.95|20101.59|19981.59|20101.93|19981.93|20100.95|19980.95|9
1633415220000|2021-10-05 06:27:00|20102.12|19982.12|20102.68|19982.68|20102.72|19982.72|20102.12|19982.12|10
1633415230000|2021-10-05 06:27:10|20102.7|19982.7|20103.68|19983.68|20104.4|19984.4|20102.37|19982.37|10
1633415240000|2021-10-05 06:27:20|20103.9|19983.9|20102.91|19982.91|20103.9|19983.9|20102.5|19982.5|10
1633415250000|2021-10-05 06:27:30|20103.14|19983.14|20103.07|19983.07|20103.34|19983.34|20102.56|19982.56|10
1633415260000|2021-10-05 06:27:40|20102.88|19982.88|20105.38|19985.38|20105.38|19985.38|20102.88|19982.88|10
1633415270000|2021-10-05 06:27:50|20105.74|19985.74|20106.56|19986.56|20107.34|19987.34|20105.74|19985.74|10
1633415280000|2021-10-05 06:28:00|20106.81|19986.81|20106.63|19986.63|20107.2|19987.2|20106.63|19986.63|8
1633415290000|2021-10-05 06:28:10|20107.26|19987.26|20106.37|19986.37|20107.26|19987.26|20106.37|19986.37|9
1633415300000|2021-10-05 06:28:20|20106.49|19986.49|20107.77|19987.77|20107.77|19987.77|20106.49|19986.49|9
1633415310000|2021-10-05 06:28:30|20108.92|19988.92|20111.03|19991.03|20111.03|19991.03|20108.92|19988.92|10
1633415320000|2021-10-05 06:28:40|20111.05|19991.05|20112.66|19992.66|20112.66|19992.66|20111.05|19991.05|9
1633415330000|2021-10-05 06:28:50|20112.92|19992.92|20112.2|19992.2|20113.32|19993.32|20111.94|19991.94|10
1633415340000|2021-10-05 06:29:00|20112.26|19992.26|20113.25|19993.25|20113.64|19993.64|20112.03|19992.03|9
1633415350000|2021-10-05 06:29:10|20113.72|19993.72|20114.35|19994.35|20114.98|19994.98|20113.72|19993.72|8
1633415360000|2021-10-05 06:29:20|20116.08|19996.08|20116.93|19996.93|20116.93|19996.93|20116.08|19996.08|10
1633415370000|2021-10-05 06:29:30|20116.38|19996.38|20118.12|19998.12|20118.12|19998.12|20116.38|19996.38|10
1633415380000|2021-10-05 06:29:40|20118.18|19998.18|20118.77|19998.77|20119.35|19999.35|20118.17|19998.17|9
1633415390000|2021-10-05 06:29:50|20118.28|19998.28|20117.92|19997.92|20118.91|19998.91|20117.92|19997.92|10
1633415400000|2021-10-05 06:30:00|20117.93|19997.93|20119.73|19999.73|20119.85|19999.85|20117.75|19997.75|10
1633415410000|2021-10-05 06:30:10|20119.87|19999.87|20118.4|19998.4|20120.03|20000.03|20118.4|19998.4|10
1633415420000|2021-10-05 06:30:20|20118.16|19998.16|20116.68|19996.68|20118.46|19998.46|20115.95|19995.95|9
1633415430000|2021-10-05 06:30:30|20116.71|19996.71|20116.43|19996.43|20116.71|19996.71|20115.78|19995.78|9
1633415440000|2021-10-05 06:30:40|20116.61|19996.61|20117.07|19997.07|20117.81|19997.81|20116.41|19996.41|10
1633415450000|2021-10-05 06:30:50|20116.85|19996.85|20116.5|19996.5|20117.37|19997.37|20116.5|19996.5|8
1633415460000|2021-10-05 06:31:00|20116.38|19996.38|20118.71|19998.71|20118.71|19998.71|20116.21|19996.21|10
1633415470000|2021-10-05 06:31:10|20119.08|19999.08|20119.7|19999.7|20119.7|19999.7|20119.08|19999.08|10
1633415480000|2021-10-05 06:31:20|20119.15|19999.15|20118.2|19998.2|20119.15|19999.15|20118.01|19998.01|7
1633415490000|2021-10-05 06:31:30|20118.17|19998.17|20116.88|19996.88|20118.3|19998.3|20116.88|19996.88|10
1633415500000|2021-10-05 06:31:40|20116.39|19996.39|20115.56|19995.56|20116.52|19996.52|20115.39|19995.39|10
1633415510000|2021-10-05 06:31:50|20114.86|19994.86|20109.92|19989.92|20114.86|19994.86|20109.92|19989.92|10
1633415520000|2021-10-05 06:32:00|20109.08|19989.08|20104.88|19984.88|20109.65|19989.65|20104.88|19984.88|9
1633415530000|2021-10-05 06:32:10|20104.12|19984.12|20097.59|19977.59|20104.12|19984.12|20097.59|19977.59|10
1633415540000|2021-10-05 06:32:20|20096.63|19976.63|20090.66|19970.66|20096.69|19976.69|20090.66|19970.66|10
1633415550000|2021-10-05 06:32:30|20090.73|19970.73|20092.17|19972.17|20092.17|19972.17|20090.59|19970.59|10
1633415560000|2021-10-05 06:32:40|20091.84|19971.84|20091.2|19971.2|20091.84|19971.84|20090|19970|9
1633415570000|2021-10-05 06:32:50|20091.13|19971.13|20093.18|19973.18|20093.24|19973.24|20091.13|19971.13|10
1633415580000|2021-10-05 06:33:00|20092.86|19972.86|20093.28|19973.28|20093.71|19973.71|20092.71|19972.71|9
1633415590000|2021-10-05 06:33:10|20093.09|19973.09|20093.01|19973.01|20094.01|19974.01|20093.01|19973.01|10
1633415600000|2021-10-05 06:33:20|20093.14|19973.14|20093.15|19973.15|20093.32|19973.32|20092.99|19972.99|8
1633415610000|2021-10-05 06:33:30|20093.24|19973.24|20092.81|19972.81|20093.24|19973.24|20092.81|19972.81|9
1633415620000|2021-10-05 06:33:40|20092.96|19972.96|20092.59|19972.59|20094.06|19974.06|20092.59|19972.59|9
1633415630000|2021-10-05 06:33:50|20092.19|19972.19|20092.19|19972.19|20092.44|19972.44|20091.65|19971.65|9
1633415640000|2021-10-05 06:34:00|20092.67|19972.67|20093.68|19973.68|20093.76|19973.76|20092.52|19972.52|10
1633415650000|2021-10-05 06:34:10|20093.65|19973.65|20096.94|19976.94|20096.94|19976.94|20093.51|19973.51|10
1633415660000|2021-10-05 06:34:20|20097.29|19977.29|20099.4|19979.4|20099.4|19979.4|20097.29|19977.29|8
1633415670000|2021-10-05 06:34:30|20098.78|19978.78|20100.91|19980.91|20100.91|19980.91|20098.78|19978.78|9
1633415680000|2021-10-05 06:34:40|20101.15|19981.15|20104.1|19984.1|20104.86|19984.86|20101.15|19981.15|10
1633415690000|2021-10-05 06:34:50|20104.45|19984.45|20105.44|19985.44|20105.57|19985.57|20103.91|19983.91|10
1633415700000|2021-10-05 06:35:00|20105.75|19985.75|20109.58|19989.58|20109.58|19989.58|20105.75|19985.75|9
1633415710000|2021-10-05 06:35:10|20109.88|19989.88|20109.76|19989.76|20110.6|19990.6|20109.05|19989.05|10
1633415720000|2021-10-05 06:35:20|20110|19990|20109.12|19989.12|20110|19990|20109.12|19989.12|10
1633415730000|2021-10-05 06:35:30|20108.95|19988.95|20109.21|19989.21|20109.23|19989.23|20108.44|19988.44|10
1633415740000|2021-10-05 06:35:40|20108.9|19988.9|20110.37|19990.37|20110.71|19990.71|20108.9|19988.9|9
1633415750000|2021-10-05 06:35:50|20112.07|19992.07|20114.19|19994.19|20114.9|19994.9|20112.07|19992.07|9
1633415760000|2021-10-05 06:36:00|20113.79|19993.79|20114.54|19994.54|20114.54|19994.54|20113.57|19993.57|9
1633415770000|2021-10-05 06:36:10|20114.55|19994.55|20114.96|19994.96|20115.76|19995.76|20114.49|19994.49|10
1633415780000|2021-10-05 06:36:20|20115.03|19995.03|20116.51|19996.51|20117.52|19997.52|20114.82|19994.82|9
1633415790000|2021-10-05 06:36:30|20116.35|19996.35|20116|19996|20116.35|19996.35|20115.53|19995.53|8
1633415800000|2021-10-05 06:36:40|20115.88|19995.88|20116.3|19996.3|20116.3|19996.3|20115.69|19995.69|10
1633415810000|2021-10-05 06:36:50|20116.32|19996.32|20116.48|19996.48|20116.81|19996.81|20116.12|19996.12|10
1633415820000|2021-10-05 06:37:00|20116.39|19996.39|20116.23|19996.23|20116.5|19996.5|20115.9|19995.9|10
1633415830000|2021-10-05 06:37:10|20116.25|19996.25|20117.65|19997.65|20117.65|19997.65|20116.24|19996.24|10
1633415840000|2021-10-05 06:37:20|20117.86|19997.86|20118.36|19998.36|20118.36|19998.36|20117.71|19997.71|8
1633415850000|2021-10-05 06:37:30|20118.72|19998.72|20119.88|19999.88|20119.88|19999.88|20118.72|19998.72|9
1633415860000|2021-10-05 06:37:40|20120.04|20000.04|20119.02|19999.02|20120.25|20000.25|20119.02|19999.02|10
1633415870000|2021-10-05 06:37:50|20117.95|19997.95|20113.37|19993.37|20117.95|19997.95|20113.37|19993.37|9
1633415880000|2021-10-05 06:38:00|20112.96|19992.96|20110.09|19990.09|20113.21|19993.21|20109.63|19989.63|10
1633415890000|2021-10-05 06:38:10|20109.58|19989.58|20109.81|19989.81|20109.89|19989.89|20108.75|19988.75|8
1633415900000|2021-10-05 06:38:20|20110.14|19990.14|20110.77|19990.77|20110.77|19990.77|20110.13|19990.13|10
1633415910000|2021-10-05 06:38:30|20111.04|19991.04|20112.19|19992.19|20112.19|19992.19|20110.97|19990.97|9
1633415920000|2021-10-05 06:38:40|20112.69|19992.69|20111.3|19991.3|20113.09|19993.09|20111.3|19991.3|8
1633415930000|2021-10-05 06:38:50|20111.69|19991.69|20111.79|19991.79|20111.87|19991.87|20111.28|19991.28|10
1633415940000|2021-10-05 06:39:00|20111.61|19991.61|20112.51|19992.51|20112.64|19992.64|20111.61|19991.61|9
1633415950000|2021-10-05 06:39:10|20113.13|19993.13|20112.42|19992.42|20113.13|19993.13|20112.03|19992.03|10
1633415960000|2021-10-05 06:39:20|20113.43|19993.43|20112.51|19992.51|20113.47|19993.47|20112.34|19992.34|9
1633415970000|2021-10-05 06:39:30|20111.96|19991.96|20111.7|19991.7|20111.98|19991.98|20111.31|19991.31|10
1633415980000|2021-10-05 06:39:40|20111.85|19991.85|20112.48|19992.48|20112.48|19992.48|20111.85|19991.85|10
1633415990000|2021-10-05 06:39:50|20112.43|19992.43|20112.11|19992.11|20112.43|19992.43|20111.75|19991.75|10
1633416000000|2021-10-05 06:40:00|20111.62|19991.62|20113.8|19993.8|20113.8|19993.8|20111.62|19991.62|10
1633416010000|2021-10-05 06:40:10|20114.06|19994.06|20113.49|19993.49|20115.27|19995.27|20113.49|19993.49|10
1633416020000|2021-10-05 06:40:20|20113.27|19993.27|20112.8|19992.8|20113.35|19993.35|20112.63|19992.63|10
1633416030000|2021-10-05 06:40:30|20112.13|19992.13|20111.93|19991.93|20112.18|19992.18|20111.3|19991.3|10
1633416040000|2021-10-05 06:40:40|20110.89|19990.89|20106.16|19986.16|20110.89|19990.89|20106.16|19986.16|10
1633416050000|2021-10-05 06:40:50|20105.91|19985.91|20104.31|19984.31|20105.91|19985.91|20104.21|19984.21|7
1633416060000|2021-10-05 06:41:00|20104.98|19984.98|20104.45|19984.45|20104.98|19984.98|20103.78|19983.78|10
1633416070000|2021-10-05 06:41:10|20104.42|19984.42|20103.77|19983.77|20104.47|19984.47|20103.77|19983.77|8
1633416080000|2021-10-05 06:41:20|20104.16|19984.16|20105.22|19985.22|20106.39|19986.39|20103.77|19983.77|10
1633416090000|2021-10-05 06:41:30|20105.9|19985.9|20105.56|19985.56|20106.79|19986.79|20105.56|19985.56|10
1633416100000|2021-10-05 06:41:40|20105.07|19985.07|20104.08|19984.08|20105.07|19985.07|20103.98|19983.98|10
1633416110000|2021-10-05 06:41:50|20104.22|19984.22|20104.57|19984.57|20104.82|19984.82|20104.17|19984.17|10
1633416120000|2021-10-05 06:42:00|20104.38|19984.38|20105.69|19985.69|20105.69|19985.69|20104.38|19984.38|10
1633416130000|2021-10-05 06:42:10|20105.75|19985.75|20106.34|19986.34|20106.34|19986.34|20104.81|19984.81|8
1633416140000|2021-10-05 06:42:20|20106.15|19986.15|20104.64|19984.64|20106.15|19986.15|20104.45|19984.45|10
1633416150000|2021-10-05 06:42:30|20104.75|19984.75|20104.5|19984.5|20105.42|19985.42|20104.49|19984.49|10
1633416160000|2021-10-05 06:42:40|20104.67|19984.67|20104.63|19984.63|20105.02|19985.02|20104.26|19984.26|10
1633416170000|2021-10-05 06:42:50|20104.7|19984.7|20104.96|19984.96|20105.16|19985.16|20103.85|19983.85|10
1633416180000|2021-10-05 06:43:00|20104.95|19984.95|20104.13|19984.13|20105.01|19985.01|20104.03|19984.03|8
1633416190000|2021-10-05 06:43:10|20104.14|19984.14|20102.91|19982.91|20104.32|19984.32|20102.91|19982.91|10
1633416200000|2021-10-05 06:43:20|20102.94|19982.94|20105.42|19985.42|20105.55|19985.55|20102.94|19982.94|9
1633416210000|2021-10-05 06:43:30|20104.6|19984.6|20101.19|19981.19|20104.73|19984.73|20101.19|19981.19|9
1633416220000|2021-10-05 06:43:40|20101.14|19981.14|20100.03|19980.03|20101.35|19981.35|20099.62|19979.62|10
1633416230000|2021-10-05 06:43:50|20100.04|19980.04|20101.19|19981.19|20101.19|19981.19|20099.5|19979.5|10
1633416240000|2021-10-05 06:44:00|20101.29|19981.29|20100.89|19980.89|20101.53|19981.53|20100.65|19980.65|9
1633416250000|2021-10-05 06:44:10|20101.28|19981.28|20103.86|19983.86|20104.55|19984.55|20101.28|19981.28|10
1633416260000|2021-10-05 06:44:20|20103.99|19983.99|20103.27|19983.27|20103.99|19983.99|20103.27|19983.27|10
1633416270000|2021-10-05 06:44:30|20102.95|19982.95|20102.66|19982.66|20102.95|19982.95|20102.1|19982.1|10
1633416280000|2021-10-05 06:44:40|20102.61|19982.61|20102.67|19982.67|20102.96|19982.96|20102.46|19982.46|10
1633416290000|2021-10-05 06:44:50|20102.68|19982.68|20102.08|19982.08|20102.68|19982.68|20101.7|19981.7|10
1633416300000|2021-10-05 06:45:00|20102.54|19982.54|20104.33|19984.33|20104.33|19984.33|20102.54|19982.54|10
1633416310000|2021-10-05 06:45:10|20104.2|19984.2|20103.37|19983.37|20104.52|19984.52|20103.26|19983.26|10
1633416320000|2021-10-05 06:45:20|20102.83|19982.83|20100.6|19980.6|20102.83|19982.83|20100.6|19980.6|10
1633416330000|2021-10-05 06:45:30|20100.43|19980.43|20099.37|19979.37|20100.43|19980.43|20099.37|19979.37|10
1633416340000|2021-10-05 06:45:40|20098.82|19978.82|20097.24|19977.24|20098.91|19978.91|20097.24|19977.24|10
1633416350000|2021-10-05 06:45:50|20096.76|19976.76|20094.31|19974.31|20096.76|19976.76|20094.31|19974.31|10
1633416360000|2021-10-05 06:46:00|20094.13|19974.13|20093.86|19973.86|20094.4|19974.4|20093.46|19973.46|10
1633416370000|2021-10-05 06:46:10|20092.95|19972.95|20092.39|19972.39|20093.58|19973.58|20092.39|19972.39|10
1633416380000|2021-10-05 06:46:20|20091.98|19971.98|20092.03|19972.03|20092.03|19972.03|20091.23|19971.23|9
1633416390000|2021-10-05 06:46:30|20092.1|19972.1|20092.92|19972.92|20093.12|19973.12|20091.6|19971.6|10
1633416400000|2021-10-05 06:46:40|20093.57|19973.57|20093.8|19973.8|20093.81|19973.81|20092.85|19972.85|10
1633416410000|2021-10-05 06:46:50|20093.92|19973.92|20094.28|19974.28|20094.28|19974.28|20093.82|19973.82|8
1633416420000|2021-10-05 06:47:00|20094.31|19974.31|20092.48|19972.48|20094.36|19974.36|20092.48|19972.48|9
1633416430000|2021-10-05 06:47:10|20092.18|19972.18|20090.3|19970.3|20092.29|19972.29|20090.21|19970.21|9
1633416440000|2021-10-05 06:47:20|20090.1|19970.1|20091.86|19971.86|20091.86|19971.86|20088.93|19968.93|10
1633416450000|2021-10-05 06:47:30|20091.91|19971.91|20092.96|19972.96|20092.96|19972.96|20091.91|19971.91|10
1633416460000|2021-10-05 06:47:40|20093.1|19973.1|20095.31|19975.31|20095.34|19975.34|20093.1|19973.1|10
1633416470000|2021-10-05 06:47:50|20094.85|19974.85|20094.53|19974.53|20094.85|19974.85|20094|19974|10
1633416480000|2021-10-05 06:48:00|20094.68|19974.68|20095.66|19975.66|20095.8|19975.8|20094.68|19974.68|9
1633416490000|2021-10-05 06:48:10|20095.82|19975.82|20097.26|19977.26|20097.26|19977.26|20095.82|19975.82|10
1633416500000|2021-10-05 06:48:20|20097.53|19977.53|20098.82|19978.82|20098.84|19978.84|20097.53|19977.53|10
1633416510000|2021-10-05 06:48:30|20098.91|19978.91|20098.39|19978.39|20098.97|19978.97|20097.9|19977.9|10
1633416520000|2021-10-05 06:48:40|20098.88|19978.88|20098.16|19978.16|20098.88|19978.88|20098.13|19978.13|7
1633416530000|2021-10-05 06:48:50|20098.27|19978.27|20099.15|19979.15|20099.17|19979.17|20097.49|19977.49|9
1633416540000|2021-10-05 06:49:00|20098.93|19978.93|20098.55|19978.55|20099.37|19979.37|20098.55|19978.55|9
1633416550000|2021-10-05 06:49:10|20098.89|19978.89|20100.53|19980.53|20100.63|19980.63|20098.89|19978.89|10
1633416560000|2021-10-05 06:49:20|20100.76|19980.76|20101.59|19981.59|20101.91|19981.91|20100.76|19980.76|7
1633416570000|2021-10-05 06:49:30|20101.73|19981.73|20104.03|19984.03|20104.03|19984.03|20101.73|19981.73|10
1633416580000|2021-10-05 06:49:40|20104.13|19984.13|20104.37|19984.37|20104.73|19984.73|20103.99|19983.99|9
1633416590000|2021-10-05 06:49:50|20104.41|19984.41|20106.1|19986.1|20106.25|19986.25|20104.41|19984.41|10
1633416600000|2021-10-05 06:50:00|20106.51|19986.51|20107.72|19987.72|20107.72|19987.72|20106.17|19986.17|10
1633416610000|2021-10-05 06:50:10|20106.54|19986.54|20105.49|19985.49|20106.68|19986.68|20105.24|19985.24|10
1633416620000|2021-10-05 06:50:20|20104.96|19984.96|20101.41|19981.41|20104.96|19984.96|20101.41|19981.41|10
1633416630000|2021-10-05 06:50:30|20101.52|19981.52|20099.59|19979.59|20101.52|19981.52|20099.59|19979.59|9
1633416640000|2021-10-05 06:50:40|20099.45|19979.45|20100.18|19980.18|20100.18|19980.18|20099.45|19979.45|10
1633416650000|2021-10-05 06:50:50|20100.34|19980.34|20100.96|19980.96|20101.22|19981.22|20099.97|19979.97|10
1633416660000|2021-10-05 06:51:00|20101.04|19981.04|20101.89|19981.89|20101.89|19981.89|20101.04|19981.04|10
1633416670000|2021-10-05 06:51:10|20102.59|19982.59|20102.58|19982.58|20103|19983|20102.13|19982.13|10
1633416680000|2021-10-05 06:51:20|20102.72|19982.72|20099.44|19979.44|20102.72|19982.72|20099.44|19979.44|9
1633416690000|2021-10-05 06:51:30|20099.57|19979.57|20098.05|19978.05|20099.57|19979.57|20098.05|19978.05|10
1633416700000|2021-10-05 06:51:40|20097.86|19977.86|20096.55|19976.55|20097.86|19977.86|20096.46|19976.46|9
1633416710000|2021-10-05 06:51:50|20096.24|19976.24|20095.44|19975.44|20096.24|19976.24|20095.15|19975.15|9
1633416720000|2021-10-05 06:52:00|20094.78|19974.78|20092.8|19972.8|20094.87|19974.87|20092.08|19972.08|10
1633416730000|2021-10-05 06:52:10|20092.72|19972.72|20092.83|19972.83|20093.45|19973.45|20092.72|19972.72|10
1633416740000|2021-10-05 06:52:20|20092.87|19972.87|20094.7|19974.7|20095.16|19975.16|20092.87|19972.87|8
1633416750000|2021-10-05 06:52:30|20094.84|19974.84|20095.19|19975.19|20095.22|19975.22|20094.84|19974.84|8
1633416760000|2021-10-05 06:52:40|20095.77|19975.77|20099.07|19979.07|20099.07|19979.07|20095.77|19975.77|10
1633416770000|2021-10-05 06:52:50|20099.3|19979.3|20100.66|19980.66|20101.2|19981.2|20099.3|19979.3|8
1633416780000|2021-10-05 06:53:00|20099.53|19979.53|20101.44|19981.44|20101.9|19981.9|20099.53|19979.53|9
1633416790000|2021-10-05 06:53:10|20100.88|19980.88|20103.51|19983.51|20103.51|19983.51|20100.88|19980.88|9
1633416800000|2021-10-05 06:53:20|20103.58|19983.58|20103.88|19983.88|20104.08|19984.08|20103.5|19983.5|7
1633416810000|2021-10-05 06:53:30|20103.91|19983.91|20104.94|19984.94|20104.94|19984.94|20103.81|19983.81|8
1633416820000|2021-10-05 06:53:40|20105|19985|20105.28|19985.28|20106.03|19986.03|20105|19985|9
1633416830000|2021-10-05 06:53:50|20105.71|19985.71|20106.39|19986.39|20106.39|19986.39|20105.4|19985.4|9
1633416840000|2021-10-05 06:54:00|20107.02|19987.02|20106.49|19986.49|20107.15|19987.15|20106.49|19986.49|10
1633416850000|2021-10-05 06:54:10|20106.57|19986.57|20106.62|19986.62|20106.73|19986.73|20106.27|19986.27|10
1633416860000|2021-10-05 06:54:20|20107.19|19987.19|20107.39|19987.39|20107.73|19987.73|20106.69|19986.69|7
1633416870000|2021-10-05 06:54:30|20106.78|19986.78|20106.19|19986.19|20106.87|19986.87|20106.18|19986.18|9
1633416880000|2021-10-05 06:54:40|20106.21|19986.21|20103.03|19983.03|20106.27|19986.27|20103.03|19983.03|10
1633416890000|2021-10-05 06:54:50|20102.25|19982.25|20100.97|19980.97|20102.25|19982.25|20100.62|19980.62|8
1633416900000|2021-10-05 06:55:00|20100.63|19980.63|20099.9|19979.9|20101.13|19981.13|20099.9|19979.9|8
1633416910000|2021-10-05 06:55:10|20099.89|19979.89|20095.12|19975.12|20099.89|19979.89|20095.12|19975.12|9
1633416920000|2021-10-05 06:55:20|20094.49|19974.49|20093.32|19973.32|20094.49|19974.49|20093.32|19973.32|9
1633416930000|2021-10-05 06:55:30|20093.37|19973.37|20089.33|19969.33|20093.37|19973.37|20089.33|19969.33|9
1633416940000|2021-10-05 06:55:40|20089.37|19969.37|20087.49|19967.49|20089.37|19969.37|20087.49|19967.49|9
1633416950000|2021-10-05 06:55:50|20087.54|19967.54|20088.96|19968.96|20088.96|19968.96|20087.29|19967.29|10
1633416960000|2021-10-05 06:56:00|20089.08|19969.08|20087.9|19967.9|20089.08|19969.08|20087.9|19967.9|9
1633416970000|2021-10-05 06:56:10|20087.76|19967.76|20087.57|19967.57|20088.48|19968.48|20087.57|19967.57|9
1633416980000|2021-10-05 06:56:20|20087.66|19967.66|20084.22|19964.22|20087.66|19967.66|20083.88|19963.88|9
1633416990000|2021-10-05 06:56:30|20084.45|19964.45|20082.49|19962.49|20084.69|19964.69|20082.24|19962.24|10
1633417000000|2021-10-05 06:56:40|20081.74|19961.74|20080.45|19960.45|20081.82|19961.82|20080.38|19960.38|10
1633417010000|2021-10-05 06:56:50|20080.3|19960.3|20079.5|19959.5|20080.31|19960.31|20079.5|19959.5|10
1633417020000|2021-10-05 06:57:00|20079.09|19959.09|20076.88|19956.88|20079.09|19959.09|20076.88|19956.88|10
1633417030000|2021-10-05 06:57:10|20076.82|19956.82|20075.28|19955.28|20076.82|19956.82|20075.28|19955.28|10
1633417040000|2021-10-05 06:57:20|20074.68|19954.68|20068.89|19948.89|20074.68|19954.68|20068.89|19948.89|10
1633417050000|2021-10-05 06:57:30|20068.6|19948.6|20066.02|19946.02|20068.6|19948.6|20066.02|19946.02|10
1633417060000|2021-10-05 06:57:40|20066.09|19946.09|20066.87|19946.87|20067.49|19947.49|20066.09|19946.09|10
1633417070000|2021-10-05 06:57:50|20066.97|19946.97|20067.92|19947.92|20067.92|19947.92|20066.83|19946.83|10
1633417080000|2021-10-05 06:58:00|20068.21|19948.21|20070.45|19950.45|20070.45|19950.45|20068.11|19948.11|10
1633417090000|2021-10-05 06:58:10|20070.61|19950.61|20071.32|19951.32|20071.79|19951.79|20070.54|19950.54|9
1633417100000|2021-10-05 06:58:20|20070.93|19950.93|20069.56|19949.56|20071.2|19951.2|20069.56|19949.56|9
1633417110000|2021-10-05 06:58:30|20069.46|19949.46|20067.79|19947.79|20069.46|19949.46|20067.6|19947.6|9
1633417120000|2021-10-05 06:58:40|20067.9|19947.9|20067.4|19947.4|20068.62|19948.62|20067.4|19947.4|10
1633417130000|2021-10-05 06:58:50|20067.12|19947.12|20064.46|19944.46|20067.12|19947.12|20064.14|19944.14|9
1633417140000|2021-10-05 06:59:00|20064.42|19944.42|20064.34|19944.34|20064.48|19944.48|20063.66|19943.66|10
1633417150000|2021-10-05 06:59:10|20064.45|19944.45|20066.01|19946.01|20066.01|19946.01|20064.41|19944.41|10
1633417160000|2021-10-05 06:59:20|20065.98|19945.98|20067.22|19947.22|20067.22|19947.22|20065.74|19945.74|10
1633417170000|2021-10-05 06:59:30|20066.98|19946.98|20064.24|19944.24|20066.98|19946.98|20063.89|19943.89|10
1633417180000|2021-10-05 06:59:40|20064.28|19944.28|20064.27|19944.27|20064.32|19944.32|20063.72|19943.72|10
1633417190000|2021-10-05 06:59:50|20064.26|19944.26|20063.15|19943.15|20064.26|19944.26|20062.89|19942.89|9
1633417200000|2021-10-05 07:00:00|20063.62|19943.62|20057.99|19937.99|20063.62|19943.62|20057.99|19937.99|10
1633417210000|2021-10-05 07:00:10|20057.91|19937.91|20053.85|19933.85|20057.91|19937.91|20053.85|19933.85|10
1633417220000|2021-10-05 07:00:20|20054.81|19934.81|20056.73|19936.73|20056.73|19936.73|20054.81|19934.81|9
1633417230000|2021-10-05 07:00:30|20056.74|19936.74|20057.24|19937.24|20057.49|19937.49|20056.74|19936.74|10
1633417240000|2021-10-05 07:00:40|20058.04|19938.04|20058.98|19938.98|20058.98|19938.98|20057.8|19937.8|10
1633417250000|2021-10-05 07:00:50|20058.6|19938.6|20059.36|19939.36|20059.36|19939.36|20058.19|19938.19|8
1633417260000|2021-10-05 07:01:00|20059.53|19939.53|20062.88|19942.88|20062.88|19942.88|20059.53|19939.53|10
1633417270000|2021-10-05 07:01:10|20063.25|19943.25|20063.36|19943.36|20064.09|19944.09|20063.19|19943.19|10
1633417280000|2021-10-05 07:01:20|20063.4|19943.4|20066.1|19946.1|20066.1|19946.1|20063.4|19943.4|9
1633417290000|2021-10-05 07:01:30|20066.96|19946.96|20067.96|19947.96|20067.96|19947.96|20065.97|19945.97|10
1633417300000|2021-10-05 07:01:40|20067.34|19947.34|20064.7|19944.7|20067.34|19947.34|20064.7|19944.7|10
1633417310000|2021-10-05 07:01:50|20065.58|19945.58|20065.79|19945.79|20065.79|19945.79|20064.46|19944.46|9
1633417320000|2021-10-05 07:02:00|20065.8|19945.8|20068.38|19948.38|20068.38|19948.38|20065.62|19945.62|10
1633417330000|2021-10-05 07:02:10|20067.9|19947.9|20067.41|19947.41|20067.9|19947.9|20066.77|19946.77|10
1633417340000|2021-10-05 07:02:20|20066.87|19946.87|20067.26|19947.26|20067.27|19947.27|20066.79|19946.79|9
1633417350000|2021-10-05 07:02:30|20067.2|19947.2|20069.92|19949.92|20069.99|19949.99|20067.2|19947.2|10
1633417360000|2021-10-05 07:02:40|20069.5|19949.5|20072.37|19952.37|20072.37|19952.37|20069.5|19949.5|10
1633417370000|2021-10-05 07:02:50|20073.08|19953.08|20075.34|19955.34|20075.53|19955.53|20073.08|19953.08|9
1633417380000|2021-10-05 07:03:00|20076.49|19956.49|20080.04|19960.04|20080.04|19960.04|20076.49|19956.49|10
1633417390000|2021-10-05 07:03:10|20080.61|19960.61|20084.77|19964.77|20084.77|19964.77|20080.61|19960.61|10
1633417400000|2021-10-05 07:03:20|20084.38|19964.38|20086.54|19966.54|20086.54|19966.54|20084.29|19964.29|10
1633417410000|2021-10-05 07:03:30|20087.3|19967.3|20088.39|19968.39|20088.39|19968.39|20087.3|19967.3|9
1633417420000|2021-10-05 07:03:40|20088.67|19968.67|20088.67|19968.67|20088.67|19968.67|20088.67|19968.67|1
1633417790000|2021-10-05 07:09:50|20102.99|19982.99|20103.82|19983.82|20103.82|19983.82|20102.99|19982.99|6
1633417800000|2021-10-05 07:10:00|20104.24|19984.24|20106|19986|20106.91|19986.91|20104.19|19984.19|8
1633417810000|2021-10-05 07:10:10|20105.89|19985.89|20105.8|19985.8|20106.13|19986.13|20105.8|19985.8|9
1633417820000|2021-10-05 07:10:20|20106.32|19986.32|20104.43|19984.43|20106.32|19986.32|20104.43|19984.43|10
1633417830000|2021-10-05 07:10:30|20104.34|19984.34|20101.81|19981.81|20104.34|19984.34|20101.81|19981.81|8
1633417840000|2021-10-05 07:10:40|20101.93|19981.93|20098.55|19978.55|20101.93|19981.93|20098.55|19978.55|8
1633417850000|2021-10-05 07:10:50|20098.28|19978.28|20097.37|19977.37|20098.28|19978.28|20097.37|19977.37|10
1633417860000|2021-10-05 07:11:00|20097.26|19977.26|20098.55|19978.55|20098.55|19978.55|20097.08|19977.08|10
1633417870000|2021-10-05 07:11:10|20098.62|19978.62|20103.48|19983.48|20103.48|19983.48|20098.62|19978.62|10
1633417880000|2021-10-05 07:11:20|20103.54|19983.54|20106.73|19986.73|20106.73|19986.73|20103.54|19983.54|10
1633417890000|2021-10-05 07:11:30|20107.48|19987.48|20111.96|19991.96|20111.96|19991.96|20107.48|19987.48|9
1633417900000|2021-10-05 07:11:40|20112.63|19992.63|20114.99|19994.99|20115.5|19995.5|20112.63|19992.63|9
1633417910000|2021-10-05 07:11:50|20114.72|19994.72|20115.15|19995.15|20115.15|19995.15|20114.72|19994.72|8
1633417920000|2021-10-05 07:12:00|20115.12|19995.12|20113.67|19993.67|20115.12|19995.12|20113.67|19993.67|8
1633417930000|2021-10-05 07:12:10|20113.82|19993.82|20113.79|19993.79|20114.35|19994.35|20113.57|19993.57|10
1633417940000|2021-10-05 07:12:20|20113.91|19993.91|20115.57|19995.57|20115.91|19995.91|20113.75|19993.75|9
1633417950000|2021-10-05 07:12:30|20115.4|19995.4|20115.31|19995.31|20115.44|19995.44|20114.58|19994.58|9
1633417960000|2021-10-05 07:12:40|20115.24|19995.24|20115.28|19995.28|20115.28|19995.28|20114.52|19994.52|10
1633417970000|2021-10-05 07:12:50|20115.19|19995.19|20115.81|19995.81|20116.02|19996.02|20115.19|19995.19|10
1633417980000|2021-10-05 07:13:00|20115.7|19995.7|20116.28|19996.28|20116.95|19996.95|20115.7|19995.7|10
1633417990000|2021-10-05 07:13:10|20116.45|19996.45|20117.3|19997.3|20117.3|19997.3|20116.23|19996.23|10
1633418000000|2021-10-05 07:13:20|20117.2|19997.2|20118.1|19998.1|20118.1|19998.1|20115.94|19995.94|9
1633418010000|2021-10-05 07:13:30|20118.19|19998.19|20123.57|20003.57|20123.57|20003.57|20118.19|19998.19|10
1633418020000|2021-10-05 07:13:40|20124.43|20004.43|20122.08|20002.08|20125.21|20005.21|20122.08|20002.08|10
1633418030000|2021-10-05 07:13:50|20122.19|20002.19|20121.55|20001.55|20122.25|20002.25|20121.03|20001.03|10
1633418040000|2021-10-05 07:14:00|20121.54|20001.54|20122.93|20002.93|20122.93|20002.93|20121.32|20001.32|10
1633418050000|2021-10-05 07:14:10|20123.17|20003.17|20123.64|20003.64|20124.65|20004.65|20123.17|20003.17|10
1633418060000|2021-10-05 07:14:20|20122.97|20002.97|20123.23|20003.23|20123.89|20003.89|20122.19|20002.19|10
1633418070000|2021-10-05 07:14:30|20122.56|20002.56|20122.39|20002.39|20122.56|20002.56|20121.79|20001.79|10
1633418080000|2021-10-05 07:14:40|20122.4|20002.4|20123.88|20003.88|20123.88|20003.88|20122.4|20002.4|10
1633418090000|2021-10-05 07:14:50|20124.27|20004.27|20125.18|20005.18|20125.31|20005.31|20124.27|20004.27|8
1633418100000|2021-10-05 07:15:00|20125.33|20005.33|20125.87|20005.87|20125.96|20005.96|20125.26|20005.26|9
1633418110000|2021-10-05 07:15:10|20125.85|20005.85|20126.63|20006.63|20127.19|20007.19|20125.79|20005.79|10
1633418120000|2021-10-05 07:15:20|20126.93|20006.93|20127.36|20007.36|20127.5|20007.5|20126.85|20006.85|10
1633418130000|2021-10-05 07:15:30|20127.57|20007.57|20127.86|20007.86|20127.86|20007.86|20127.57|20007.57|8
1633418140000|2021-10-05 07:15:40|20128.04|20008.04|20128.7|20008.7|20128.7|20008.7|20128.04|20008.04|7
1633418150000|2021-10-05 07:15:50|20128.71|20008.71|20129.53|20009.53|20129.53|20009.53|20128.71|20008.71|8
1633418160000|2021-10-05 07:16:00|20129.97|20009.97|20130.23|20010.23|20130.4|20010.4|20129.96|20009.96|8
1633418170000|2021-10-05 07:16:10|20130.27|20010.27|20130.62|20010.62|20130.84|20010.84|20130.07|20010.07|10
1633418180000|2021-10-05 07:16:20|20130.31|20010.31|20130.69|20010.69|20131.34|20011.34|20130.31|20010.31|9
1633418190000|2021-10-05 07:16:30|20130.98|20010.98|20131.61|20011.61|20131.84|20011.84|20130.98|20010.98|10
1633418200000|2021-10-05 07:16:40|20131.74|20011.74|20131.84|20011.84|20132.01|20012.01|20131.39|20011.39|10
1633418210000|2021-10-05 07:16:50|20133.46|20013.46|20134.49|20014.49|20135.04|20015.04|20133.33|20013.33|10
1633418220000|2021-10-05 07:17:00|20133.29|20013.29|20129.61|20009.61|20133.29|20013.29|20129.61|20009.61|10
1633418230000|2021-10-05 07:17:10|20127.2|20007.2|20128.17|20008.17|20129|20009|20126.22|20006.22|10
1633418240000|2021-10-05 07:17:20|20128.32|20008.32|20129.09|20009.09|20129.37|20009.37|20128.32|20008.32|9
1633418250000|2021-10-05 07:17:30|20129|20009|20127.87|20007.87|20129|20009|20127.73|20007.73|9
1633418260000|2021-10-05 07:17:40|20127.8|20007.8|20129.12|20009.12|20129.12|20009.12|20127.34|20007.34|9
1633418270000|2021-10-05 07:17:50|20129.55|20009.55|20131.9|20011.9|20131.9|20011.9|20129.55|20009.55|10
1633418280000|2021-10-05 07:18:00|20131.98|20011.98|20133.58|20013.58|20134.41|20014.41|20131.98|20011.98|10
1633418290000|2021-10-05 07:18:10|20133.94|20013.94|20132.8|20012.8|20133.99|20013.99|20132.8|20012.8|10
1633418300000|2021-10-05 07:18:20|20132.62|20012.62|20132.77|20012.77|20134.21|20014.21|20132.37|20012.37|9
1633418310000|2021-10-05 07:18:30|20132.51|20012.51|20132.9|20012.9|20133.1|20013.1|20132.14|20012.14|9
1633418320000|2021-10-05 07:18:40|20132.92|20012.92|20133.44|20013.44|20133.63|20013.63|20132.85|20012.85|5
1633418330000|2021-10-05 07:18:50|20133.4|20013.4|20132.75|20012.75|20133.5|20013.5|20132.75|20012.75|9
1633418340000|2021-10-05 07:19:00|20132.9|20012.9|20131.78|20011.78|20133.35|20013.35|20131.78|20011.78|10
1633418350000|2021-10-05 07:19:10|20132.58|20012.58|20131.52|20011.52|20132.62|20012.62|20131.4|20011.4|10
1633418360000|2021-10-05 07:19:20|20131.84|20011.84|20135.2|20015.2|20135.59|20015.59|20131.6|20011.6|9
1633418370000|2021-10-05 07:19:30|20134.75|20014.75|20137.25|20017.25|20137.6|20017.6|20134.75|20014.75|10
1633418380000|2021-10-05 07:19:40|20138.18|20018.18|20140|20020|20140.34|20020.34|20137.79|20017.79|10
1633418390000|2021-10-05 07:19:50|20140.72|20020.72|20151.38|20031.38|20151.38|20031.38|20140.72|20020.72|10
1633418400000|2021-10-05 07:20:00|20152.4|20032.4|20153.61|20033.61|20154.12|20034.12|20152.4|20032.4|10
1633418410000|2021-10-05 07:20:10|20155.34|20035.34|20156.82|20036.82|20156.82|20036.82|20155.33|20035.33|10
1633418420000|2021-10-05 07:20:20|20157.97|20037.97|20159.36|20039.36|20159.58|20039.58|20157.3|20037.3|10
1633418430000|2021-10-05 07:20:30|20158.97|20038.97|20161.42|20041.42|20162.46|20042.46|20158.42|20038.42|10
1633418440000|2021-10-05 07:20:40|20161.24|20041.24|20162.73|20042.73|20163.79|20043.79|20161.24|20041.24|10
1633418450000|2021-10-05 07:20:50|20159.88|20039.88|20174.76|20054.76|20174.76|20054.76|20159.46|20039.46|10
1633418460000|2021-10-05 07:21:00|20174.3|20054.3|20176.14|20056.14|20176.14|20056.14|20174.13|20054.13|10
1633418470000|2021-10-05 07:21:10|20177.18|20057.18|20177.69|20057.69|20179.02|20059.02|20176.16|20056.16|10
1633418480000|2021-10-05 07:21:20|20176.25|20056.25|20174.43|20054.43|20178.26|20058.26|20173.84|20053.84|9
1633418490000|2021-10-05 07:21:30|20174.14|20054.14|20174.83|20054.83|20174.9|20054.9|20173.34|20053.34|10
1633418500000|2021-10-05 07:21:40|20174.32|20054.32|20169.95|20049.95|20175.07|20055.07|20169.95|20049.95|10
1633418510000|2021-10-05 07:21:50|20169.58|20049.58|20168.87|20048.87|20170.77|20050.77|20168.87|20048.87|8
1633418520000|2021-10-05 07:22:00|20168.81|20048.81|20166.01|20046.01|20168.81|20048.81|20166.01|20046.01|10
1633418530000|2021-10-05 07:22:10|20165.76|20045.76|20164.58|20044.58|20165.84|20045.84|20164.04|20044.04|10
1633418540000|2021-10-05 07:22:20|20163.33|20043.33|20163.08|20043.08|20163.55|20043.55|20162.17|20042.17|10
1633418550000|2021-10-05 07:22:30|20163.69|20043.69|20164.82|20044.82|20164.82|20044.82|20161.96|20041.96|10
1633418560000|2021-10-05 07:22:40|20166.67|20046.67|20167.29|20047.29|20167.29|20047.29|20166.47|20046.47|10
1633418570000|2021-10-05 07:22:50|20167.35|20047.35|20166.15|20046.15|20169.29|20049.29|20166.15|20046.15|10
1633418580000|2021-10-05 07:23:00|20166.16|20046.16|20166.6|20046.6|20167.64|20047.64|20165.68|20045.68|10
1633418590000|2021-10-05 07:23:10|20166.49|20046.49|20166.59|20046.59|20166.94|20046.94|20165.93|20045.93|10
1633418600000|2021-10-05 07:23:20|20166.29|20046.29|20162.6|20042.6|20166.31|20046.31|20162.6|20042.6|10
1633418610000|2021-10-05 07:23:30|20162.25|20042.25|20161.5|20041.5|20162.25|20042.25|20161.5|20041.5|9
1633418620000|2021-10-05 07:23:40|20161.56|20041.56|20161.07|20041.07|20162.59|20042.59|20161.07|20041.07|9
1633418630000|2021-10-05 07:23:50|20160.91|20040.91|20160.63|20040.63|20162.3|20042.3|20160.48|20040.48|10
1633418640000|2021-10-05 07:24:00|20160.73|20040.73|20160.18|20040.18|20160.73|20040.73|20159.67|20039.67|10
1633418650000|2021-10-05 07:24:10|20160.61|20040.61|20159.94|20039.94|20160.61|20040.61|20159.55|20039.55|10
1633418660000|2021-10-05 07:24:20|20159.17|20039.17|20156.25|20036.25|20159.17|20039.17|20156.25|20036.25|10
1633418670000|2021-10-05 07:24:30|20155.31|20035.31|20153.64|20033.64|20155.31|20035.31|20153.42|20033.42|10
1633418680000|2021-10-05 07:24:40|20154.48|20034.48|20152.59|20032.59|20154.48|20034.48|20152.46|20032.46|7
1633418690000|2021-10-05 07:24:50|20152.43|20032.43|20153.99|20033.99|20153.99|20033.99|20152.2|20032.2|10
1633418700000|2021-10-05 07:25:00|20155.04|20035.04|20157.7|20037.7|20157.93|20037.93|20155.04|20035.04|10
1633418710000|2021-10-05 07:25:10|20157.93|20037.93|20158.78|20038.78|20158.78|20038.78|20157.44|20037.44|9
1633418720000|2021-10-05 07:25:20|20158.97|20038.97|20158.04|20038.04|20159.52|20039.52|20157.97|20037.97|10
1633418730000|2021-10-05 07:25:30|20158.21|20038.21|20151.7|20031.7|20158.21|20038.21|20151.7|20031.7|9
1633418740000|2021-10-05 07:25:40|20151.38|20031.38|20146.68|20026.68|20151.38|20031.38|20146.28|20026.28|10
1633418750000|2021-10-05 07:25:50|20146.45|20026.45|20144.63|20024.63|20146.45|20026.45|20143.62|20023.62|9
1633418760000|2021-10-05 07:26:00|20145.79|20025.79|20147.03|20027.03|20148.18|20028.18|20145.79|20025.79|10
1633418770000|2021-10-05 07:26:10|20146.81|20026.81|20148.15|20028.15|20149.44|20029.44|20146.81|20026.81|10
1633418780000|2021-10-05 07:26:20|20148.99|20028.99|20152.58|20032.58|20153.17|20033.17|20148.99|20028.99|10
1633418790000|2021-10-05 07:26:30|20152.56|20032.56|20153.48|20033.48|20154.06|20034.06|20152.56|20032.56|10
1633418800000|2021-10-05 07:26:40|20153.26|20033.26|20151.69|20031.69|20153.33|20033.33|20151.26|20031.26|9
1633418810000|2021-10-05 07:26:50|20150.45|20030.45|20151.34|20031.34|20151.74|20031.74|20150.45|20030.45|10
1633418820000|2021-10-05 07:27:00|20150.19|20030.19|20151.05|20031.05|20151.21|20031.21|20150.19|20030.19|10
1633418830000|2021-10-05 07:27:10|20151.43|20031.43|20150.13|20030.13|20151.43|20031.43|20149.68|20029.68|10
1633418840000|2021-10-05 07:27:20|20150.26|20030.26|20151.22|20031.22|20151.36|20031.36|20150.07|20030.07|8
1633418850000|2021-10-05 07:27:30|20151.39|20031.39|20152.01|20032.01|20152.01|20032.01|20151.24|20031.24|8
1633418860000|2021-10-05 07:27:40|20152.23|20032.23|20153.59|20033.59|20153.59|20033.59|20152.15|20032.15|9
1633418870000|2021-10-05 07:27:50|20153.61|20033.61|20157.4|20037.4|20157.4|20037.4|20153.61|20033.61|10
1633418880000|2021-10-05 07:28:00|20157.37|20037.37|20160.31|20040.31|20160.31|20040.31|20157.37|20037.37|9
1633418890000|2021-10-05 07:28:10|20160.41|20040.41|20160.76|20040.76|20161.09|20041.09|20160.41|20040.41|9
1633418900000|2021-10-05 07:28:20|20160.59|20040.59|20160.86|20040.86|20161.08|20041.08|20159.26|20039.26|9
1633418910000|2021-10-05 07:28:30|20160.87|20040.87|20159.87|20039.87|20160.87|20040.87|20159.87|20039.87|10
1633418920000|2021-10-05 07:28:40|20160.15|20040.15|20159.31|20039.31|20160.32|20040.32|20158.94|20038.94|9
1633418930000|2021-10-05 07:28:50|20159.38|20039.38|20161.29|20041.29|20161.34|20041.34|20159.38|20039.38|8
1633418940000|2021-10-05 07:29:00|20161.23|20041.23|20160.58|20040.58|20161.23|20041.23|20160.31|20040.31|10
1633418950000|2021-10-05 07:29:10|20161.49|20041.49|20162.86|20042.86|20163.07|20043.07|20161.36|20041.36|10
1633418960000|2021-10-05 07:29:20|20162.52|20042.52|20163.56|20043.56|20163.9|20043.9|20162.52|20042.52|10
1633418970000|2021-10-05 07:29:30|20163.57|20043.57|20168.74|20048.74|20168.74|20048.74|20163.57|20043.57|10
1633418980000|2021-10-05 07:29:40|20169.23|20049.23|20170.11|20050.11|20170.11|20050.11|20168.58|20048.58|10
1633418990000|2021-10-05 07:29:50|20170.06|20050.06|20170.27|20050.27|20171.32|20051.32|20169.95|20049.95|8
1633419000000|2021-10-05 07:30:00|20170.28|20050.28|20171.64|20051.64|20172.49|20052.49|20170.24|20050.24|9
1633419010000|2021-10-05 07:30:10|20171.69|20051.69|20173.46|20053.46|20173.46|20053.46|20171.63|20051.63|10
1633419020000|2021-10-05 07:30:20|20173.69|20053.69|20175.07|20055.07|20175.07|20055.07|20173.55|20053.55|10
1633419030000|2021-10-05 07:30:30|20174.82|20054.82|20171.25|20051.25|20174.82|20054.82|20170.65|20050.65|10
1633419040000|2021-10-05 07:30:40|20170.29|20050.29|20171.01|20051.01|20171.01|20051.01|20169.64|20049.64|9
1633419050000|2021-10-05 07:30:50|20171.04|20051.04|20166.16|20046.16|20171.13|20051.13|20165.95|20045.95|10
1633419060000|2021-10-05 07:31:00|20166|20046|20159.84|20039.84|20166|20046|20159.84|20039.84|10
1633419070000|2021-10-05 07:31:10|20160.22|20040.22|20159.08|20039.08|20160.22|20040.22|20158.41|20038.41|10
1633419080000|2021-10-05 07:31:20|20159.25|20039.25|20153.81|20033.81|20159.71|20039.71|20153.81|20033.81|10
1633419090000|2021-10-05 07:31:30|20153.98|20033.98|20149.51|20029.51|20153.98|20033.98|20149.51|20029.51|10
1633419100000|2021-10-05 07:31:40|20148.66|20028.66|20145.96|20025.96|20149.12|20029.12|20145.96|20025.96|10
1633419110000|2021-10-05 07:31:50|20146.24|20026.24|20150.51|20030.51|20151.21|20031.21|20146.24|20026.24|10
1633419120000|2021-10-05 07:32:00|20150.05|20030.05|20149.94|20029.94|20150.1|20030.1|20149.02|20029.02|10
1633419130000|2021-10-05 07:32:10|20149.85|20029.85|20149.05|20029.05|20149.85|20029.85|20148.89|20028.89|6
1633419140000|2021-10-05 07:32:20|20149.06|20029.06|20149.77|20029.77|20149.96|20029.96|20148.75|20028.75|8
1633419150000|2021-10-05 07:32:30|20149.55|20029.55|20150.93|20030.93|20151.01|20031.01|20149.55|20029.55|8
1633419160000|2021-10-05 07:32:40|20150.87|20030.87|20151.81|20031.81|20152.06|20032.06|20150.87|20030.87|9
1633419170000|2021-10-05 07:32:50|20151.93|20031.93|20152.17|20032.17|20152.17|20032.17|20151.53|20031.53|10
1633419180000|2021-10-05 07:33:00|20152.84|20032.84|20150.01|20030.01|20152.84|20032.84|20149.55|20029.55|10
1633419190000|2021-10-05 07:33:10|20149.8|20029.8|20150.29|20030.29|20150.31|20030.31|20149.63|20029.63|8
1633419200000|2021-10-05 07:33:20|20149.63|20029.63|20150.59|20030.59|20150.59|20030.59|20149.27|20029.27|10
1633419210000|2021-10-05 07:33:30|20150.71|20030.71|20151.28|20031.28|20151.71|20031.71|20150.71|20030.71|8
1633419220000|2021-10-05 07:33:40|20151.06|20031.06|20149.81|20029.81|20151.06|20031.06|20149.81|20029.81|8
1633419230000|2021-10-05 07:33:50|20150.3|20030.3|20149.72|20029.72|20150.68|20030.68|20149.37|20029.37|10
1633419240000|2021-10-05 07:34:00|20149.04|20029.04|20149.19|20029.19|20149.47|20029.47|20149.03|20029.03|8
1633419250000|2021-10-05 07:34:10|20148.49|20028.49|20147.92|20027.92|20148.49|20028.49|20147.2|20027.2|10
1633419260000|2021-10-05 07:34:20|20148.06|20028.06|20149.65|20029.65|20150.39|20030.39|20148.06|20028.06|10
1633419270000|2021-10-05 07:34:30|20149.98|20029.98|20150.95|20030.95|20150.95|20030.95|20149.1|20029.1|9
1633419280000|2021-10-05 07:34:40|20151.23|20031.23|20153.06|20033.06|20153.44|20033.44|20151.23|20031.23|10
1633419290000|2021-10-05 07:34:50|20152.87|20032.87|20151.93|20031.93|20152.87|20032.87|20151.26|20031.26|10
1633419300000|2021-10-05 07:35:00|20152.61|20032.61|20153.62|20033.62|20153.79|20033.79|20152.61|20032.61|10
1633419310000|2021-10-05 07:35:10|20154.12|20034.12|20153.01|20033.01|20155.03|20035.03|20153.01|20033.01|10
1633419320000|2021-10-05 07:35:20|20152.24|20032.24|20151.24|20031.24|20152.24|20032.24|20151.02|20031.02|10
1633419330000|2021-10-05 07:35:30|20151.27|20031.27|20151.77|20031.77|20151.81|20031.81|20151.02|20031.02|10
1633419340000|2021-10-05 07:35:40|20151.78|20031.78|20149.54|20029.54|20151.83|20031.83|20149.54|20029.54|10
1633419350000|2021-10-05 07:35:50|20149.52|20029.52|20146.42|20026.42|20149.6|20029.6|20146.42|20026.42|10
1633419360000|2021-10-05 07:36:00|20146.75|20026.75|20145.9|20025.9|20147.6|20027.6|20145.9|20025.9|10
1633419370000|2021-10-05 07:36:10|20145.98|20025.98|20143.17|20023.17|20145.98|20025.98|20142.9|20022.9|10
1633419380000|2021-10-05 07:36:20|20143.16|20023.16|20141.73|20021.73|20143.16|20023.16|20141.42|20021.42|10
1633419390000|2021-10-05 07:36:30|20141.62|20021.62|20141.83|20021.83|20142.53|20022.53|20141.62|20021.62|10
1633419400000|2021-10-05 07:36:40|20141.86|20021.86|20141.48|20021.48|20142.21|20022.21|20141.48|20021.48|7
1633419410000|2021-10-05 07:36:50|20141.22|20021.22|20141.22|20021.22|20141.23|20021.23|20140.76|20020.76|9
1633419420000|2021-10-05 07:37:00|20140.98|20020.98|20140.61|20020.61|20141.14|20021.14|20140.61|20020.61|7
1633419430000|2021-10-05 07:37:10|20140.77|20020.77|20140.23|20020.23|20140.77|20020.77|20140.14|20020.14|8
1633419440000|2021-10-05 07:37:20|20140.31|20020.31|20140.24|20020.24|20140.48|20020.48|20140.11|20020.11|7
1633419450000|2021-10-05 07:37:30|20140.23|20020.23|20142.37|20022.37|20142.62|20022.62|20140.09|20020.09|9
1633419460000|2021-10-05 07:37:40|20142.49|20022.49|20142.4|20022.4|20142.49|20022.49|20142.13|20022.13|10
1633419470000|2021-10-05 07:37:50|20142.26|20022.26|20138.64|20018.64|20142.26|20022.26|20138.64|20018.64|10
1633419480000|2021-10-05 07:38:00|20138.4|20018.4|20136.25|20016.25|20138.4|20018.4|20136.25|20016.25|9
1633419490000|2021-10-05 07:38:10|20136.41|20016.41|20137.01|20017.01|20137.01|20017.01|20136.41|20016.41|8
1633419500000|2021-10-05 07:38:20|20137.07|20017.07|20136.85|20016.85|20137.55|20017.55|20136.39|20016.39|10
1633419510000|2021-10-05 07:38:30|20136.91|20016.91|20136.89|20016.89|20137.41|20017.41|20136.72|20016.72|8
1633419520000|2021-10-05 07:38:40|20135.98|20015.98|20135.99|20015.99|20136.12|20016.12|20135.85|20015.85|7
1633419530000|2021-10-05 07:38:50|20136.14|20016.14|20136.77|20016.77|20136.77|20016.77|20136.01|20016.01|10
1633419540000|2021-10-05 07:39:00|20136.92|20016.92|20137.17|20017.17|20138.2|20018.2|20136.92|20016.92|10
1633419550000|2021-10-05 07:39:10|20137.2|20017.2|20136.6|20016.6|20137.2|20017.2|20136.52|20016.52|7
1633419560000|2021-10-05 07:39:20|20136.56|20016.56|20133.92|20013.92|20137.83|20017.83|20133.68|20013.68|10
1633419570000|2021-10-05 07:39:30|20133.76|20013.76|20134.46|20014.46|20134.92|20014.92|20133.76|20013.76|9
1633419580000|2021-10-05 07:39:40|20134.17|20014.17|20131.5|20011.5|20134.29|20014.29|20131.5|20011.5|10
1633419590000|2021-10-05 07:39:50|20131.24|20011.24|20131.47|20011.47|20131.63|20011.63|20130.14|20010.14|10
1633419600000|2021-10-05 07:40:00|20130.73|20010.73|20130.21|20010.21|20131.34|20011.34|20129.67|20009.67|9
1633419610000|2021-10-05 07:40:10|20130.5|20010.5|20129.67|20009.67|20130.5|20010.5|20129.06|20009.06|9
1633419620000|2021-10-05 07:40:20|20129.34|20009.34|20128.04|20008.04|20129.34|20009.34|20127.21|20007.21|10
1633419630000|2021-10-05 07:40:30|20128.05|20008.05|20128.41|20008.41|20128.79|20008.79|20127.66|20007.66|9
1633419640000|2021-10-05 07:40:40|20129.75|20009.75|20129.58|20009.58|20130.79|20010.79|20129.58|20009.58|10
1633419650000|2021-10-05 07:40:50|20129.74|20009.74|20127.15|20007.15|20129.74|20009.74|20127.15|20007.15|9
1633419660000|2021-10-05 07:41:00|20127.39|20007.39|20127.41|20007.41|20127.69|20007.69|20126.93|20006.93|9
1633419670000|2021-10-05 07:41:10|20127.3|20007.3|20127.3|20007.3|20127.93|20007.93|20126.9|20006.9|9
1633419680000|2021-10-05 07:41:20|20126.84|20006.84|20127.3|20007.3|20127.44|20007.44|20126.61|20006.61|8
1633419690000|2021-10-05 07:41:30|20127.32|20007.32|20127.66|20007.66|20128.29|20008.29|20127.21|20007.21|9
1633419700000|2021-10-05 07:41:40|20128.04|20008.04|20128.22|20008.22|20128.23|20008.23|20127.55|20007.55|8
1633419710000|2021-10-05 07:41:50|20128.75|20008.75|20129.22|20009.22|20129.73|20009.73|20128.75|20008.75|9
1633419720000|2021-10-05 07:42:00|20129.75|20009.75|20127.82|20007.82|20129.75|20009.75|20127.82|20007.82|10
1633419730000|2021-10-05 07:42:10|20127.58|20007.58|20129.03|20009.03|20129.03|20009.03|20127.46|20007.46|10
1633419740000|2021-10-05 07:42:20|20129.22|20009.22|20133.34|20013.34|20133.34|20013.34|20129.22|20009.22|9
1633419750000|2021-10-05 07:42:30|20133.7|20013.7|20136.13|20016.13|20136.49|20016.49|20133.7|20013.7|10
1633419760000|2021-10-05 07:42:40|20135.99|20015.99|20136.06|20016.06|20137.37|20017.37|20135.99|20015.99|10
1633419770000|2021-10-05 07:42:50|20135.65|20015.65|20134.16|20014.16|20135.65|20015.65|20133.09|20013.09|10
1633419780000|2021-10-05 07:43:00|20134.01|20014.01|20134.33|20014.33|20134.58|20014.58|20133.8|20013.8|10
1633419790000|2021-10-05 07:43:10|20134.29|20014.29|20133.79|20013.79|20135.35|20015.35|20133.79|20013.79|9
1633419800000|2021-10-05 07:43:20|20133.57|20013.57|20133.44|20013.44|20134.26|20014.26|20133.26|20013.26|9
1633419810000|2021-10-05 07:43:30|20133.22|20013.22|20132.84|20012.84|20133.28|20013.28|20132.65|20012.65|9
1633419820000|2021-10-05 07:43:40|20132.72|20012.72|20132.49|20012.49|20132.72|20012.72|20132.38|20012.38|9
1633419830000|2021-10-05 07:43:50|20132.62|20012.62|20132.8|20012.8|20133.14|20013.14|20132.37|20012.37|9
1633419840000|2021-10-05 07:44:00|20132.62|20012.62|20133.01|20013.01|20133.01|20013.01|20132.31|20012.31|9
1633419850000|2021-10-05 07:44:10|20133.16|20013.16|20133.43|20013.43|20133.63|20013.63|20132.85|20012.85|10
1633419860000|2021-10-05 07:44:20|20133.46|20013.46|20133.02|20013.02|20134.11|20014.11|20133.02|20013.02|8
1633419870000|2021-10-05 07:44:30|20133.43|20013.43|20132.19|20012.19|20133.89|20013.89|20132.19|20012.19|9
1633419880000|2021-10-05 07:44:40|20132.11|20012.11|20132.67|20012.67|20132.78|20012.78|20132.06|20012.06|9
1633419890000|2021-10-05 07:44:50|20132.91|20012.91|20131.67|20011.67|20132.91|20012.91|20130.87|20010.87|8
1633419900000|2021-10-05 07:45:00|20131.72|20011.72|20131.9|20011.9|20132.3|20012.3|20131.21|20011.21|10
1633419910000|2021-10-05 07:45:10|20131.85|20011.85|20132.28|20012.28|20133.01|20013.01|20131.85|20011.85|9
1633419920000|2021-10-05 07:45:20|20131.77|20011.77|20128.8|20008.8|20131.77|20011.77|20128.55|20008.55|10
1633419930000|2021-10-05 07:45:30|20129.21|20009.21|20129.7|20009.7|20129.95|20009.95|20129.21|20009.21|10
1633419940000|2021-10-05 07:45:40|20129.37|20009.37|20127.83|20007.83|20129.72|20009.72|20127.77|20007.77|10
1633419950000|2021-10-05 07:45:50|20127.53|20007.53|20124.68|20004.68|20127.53|20007.53|20124.68|20004.68|10
1633419960000|2021-10-05 07:46:00|20124.63|20004.63|20122.36|20002.36|20124.73|20004.73|20121.4|20001.4|9
1633419970000|2021-10-05 07:46:10|20122.39|20002.39|20120.78|20000.78|20122.83|20002.83|20120.78|20000.78|9
1633419980000|2021-10-05 07:46:20|20120.26|20000.26|20119.15|19999.15|20120.74|20000.74|20119.15|19999.15|9
1633419990000|2021-10-05 07:46:30|20118.97|19998.97|20115.31|19995.31|20118.97|19998.97|20114.82|19994.82|10
1633420000000|2021-10-05 07:46:40|20114.97|19994.97|20113.14|19993.14|20114.97|19994.97|20113.02|19993.02|9
1633420010000|2021-10-05 07:46:50|20112.4|19992.4|20112.58|19992.58|20112.6|19992.6|20112.33|19992.33|9
1633420020000|2021-10-05 07:47:00|20112.51|19992.51|20110.86|19990.86|20112.51|19992.51|20110.7|19990.7|9
1633420030000|2021-10-05 07:47:10|20110.88|19990.88|20111.4|19991.4|20111.4|19991.4|20110.71|19990.71|10
1633420040000|2021-10-05 07:47:20|20111.36|19991.36|20109.62|19989.62|20111.36|19991.36|20109.62|19989.62|9
1633420050000|2021-10-05 07:47:30|20109.35|19989.35|20108.86|19988.86|20109.35|19989.35|20108.86|19988.86|8
1633420060000|2021-10-05 07:47:40|20108.83|19988.83|20107.21|19987.21|20109.05|19989.05|20107.21|19987.21|9
1633420070000|2021-10-05 07:47:50|20106.6|19986.6|20104.81|19984.81|20106.77|19986.77|20104.65|19984.65|9
1633420080000|2021-10-05 07:48:00|20104.85|19984.85|20103.42|19983.42|20104.85|19984.85|20103.42|19983.42|10
1633420090000|2021-10-05 07:48:10|20102.09|19982.09|20104.81|19984.81|20104.98|19984.98|20102.04|19982.04|9
1633420100000|2021-10-05 07:48:20|20104.92|19984.92|20107.07|19987.07|20107.07|19987.07|20104.89|19984.89|10
1633420110000|2021-10-05 07:48:30|20107.19|19987.19|20111.03|19991.03|20111.03|19991.03|20107.19|19987.19|10
1633420120000|2021-10-05 07:48:40|20112.11|19992.11|20111.14|19991.14|20113.07|19993.07|20111.14|19991.14|10
1633420130000|2021-10-05 07:48:50|20110.7|19990.7|20110.07|19990.07|20110.7|19990.7|20108.6|19988.6|10
1633420140000|2021-10-05 07:49:00|20110.22|19990.22|20111.3|19991.3|20111.3|19991.3|20110.22|19990.22|10
1633420150000|2021-10-05 07:49:10|20111.31|19991.31|20111.39|19991.39|20111.6|19991.6|20111.1|19991.1|10
1633420160000|2021-10-05 07:49:20|20111.35|19991.35|20112.24|19992.24|20112.24|19992.24|20110.46|19990.46|8
1633420170000|2021-10-05 07:49:30|20112.33|19992.33|20112.12|19992.12|20112.33|19992.33|20111.9|19991.9|8
1633420180000|2021-10-05 07:49:40|20112.19|19992.19|20111.85|19991.85|20112.98|19992.98|20111.61|19991.61|10
1633420190000|2021-10-05 07:49:50|20111.86|19991.86|20113.36|19993.36|20113.44|19993.44|20111.86|19991.86|9
1633420200000|2021-10-05 07:50:00|20113.1|19993.1|20114.71|19994.71|20114.71|19994.71|20113.1|19993.1|8
1633420210000|2021-10-05 07:50:10|20114.73|19994.73|20114.69|19994.69|20114.92|19994.92|20114.53|19994.53|9
1633420220000|2021-10-05 07:50:20|20114.71|19994.71|20115.59|19995.59|20115.7|19995.7|20114.68|19994.68|10
1633420230000|2021-10-05 07:50:30|20115.27|19995.27|20116.21|19996.21|20116.21|19996.21|20114.92|19994.92|9
1633420240000|2021-10-05 07:50:40|20116.22|19996.22|20116.39|19996.39|20116.44|19996.44|20116.02|19996.02|10
1633420250000|2021-10-05 07:50:50|20116.62|19996.62|20117.22|19997.22|20117.22|19997.22|20116.45|19996.45|8
1633420260000|2021-10-05 07:51:00|20118.61|19998.61|20118.62|19998.62|20118.92|19998.92|20118.19|19998.19|10
1633420270000|2021-10-05 07:51:10|20118.64|19998.64|20118.62|19998.62|20119.26|19999.26|20118.62|19998.62|8
1633420280000|2021-10-05 07:51:20|20118.55|19998.55|20117.56|19997.56|20118.82|19998.82|20117.56|19997.56|10
1633420290000|2021-10-05 07:51:30|20117.41|19997.41|20117.65|19997.65|20117.7|19997.7|20117.41|19997.41|10
1633420300000|2021-10-05 07:51:40|20118.26|19998.26|20115.91|19995.91|20118.28|19998.28|20115.73|19995.73|9
1633420310000|2021-10-05 07:51:50|20115.17|19995.17|20112.96|19992.96|20115.17|19995.17|20112.96|19992.96|10
1633420320000|2021-10-05 07:52:00|20112.87|19992.87|20111.91|19991.91|20112.87|19992.87|20111.89|19991.89|8
1633420330000|2021-10-05 07:52:10|20111.97|19991.97|20109.95|19989.95|20111.97|19991.97|20109.95|19989.95|8
1633420340000|2021-10-05 07:52:20|20110.93|19990.93|20112.66|19992.66|20112.66|19992.66|20110.93|19990.93|9
1633420350000|2021-10-05 07:52:30|20112.68|19992.68|20114.88|19994.88|20114.88|19994.88|20112.68|19992.68|10
1633420360000|2021-10-05 07:52:40|20115.22|19995.22|20116.55|19996.55|20116.55|19996.55|20115.22|19995.22|10
1633420370000|2021-10-05 07:52:50|20115.95|19995.95|20114.48|19994.48|20115.95|19995.95|20114.48|19994.48|10
1633420380000|2021-10-05 07:53:00|20115.06|19995.06|20117.09|19997.09|20117.27|19997.27|20114.99|19994.99|9
1633420390000|2021-10-05 07:53:10|20116.76|19996.76|20119.06|19999.06|20119.06|19999.06|20116.68|19996.68|9
1633420400000|2021-10-05 07:53:20|20120.17|20000.17|20121.44|20001.44|20121.44|20001.44|20120.17|20000.17|9
1633420410000|2021-10-05 07:53:30|20120.81|20000.81|20119.82|19999.82|20120.81|20000.81|20119.8|19999.8|9
1633420420000|2021-10-05 07:53:40|20119.78|19999.78|20120.45|20000.45|20120.47|20000.47|20119.78|19999.78|9
1633420430000|2021-10-05 07:53:50|20121.07|20001.07|20121.83|20001.83|20121.85|20001.85|20121.07|20001.07|10
1633420440000|2021-10-05 07:54:00|20121.9|20001.9|20123.65|20003.65|20123.65|20003.65|20121.9|20001.9|10
1633420450000|2021-10-05 07:54:10|20123.7|20003.7|20125.95|20005.95|20125.95|20005.95|20123.44|20003.44|9
1633420460000|2021-10-05 07:54:20|20125.88|20005.88|20128.82|20008.82|20128.97|20008.97|20125.73|20005.73|10
1633420470000|2021-10-05 07:54:30|20129.24|20009.24|20129.74|20009.74|20130.67|20010.67|20129.24|20009.24|10
1633420480000|2021-10-05 07:54:40|20129.19|20009.19|20127.96|20007.96|20129.57|20009.57|20127.96|20007.96|8
1633420490000|2021-10-05 07:54:50|20127.75|20007.75|20127.81|20007.81|20127.81|20007.81|20127.01|20007.01|9
1633420500000|2021-10-05 07:55:00|20127.19|20007.19|20127.55|20007.55|20127.55|20007.55|20126.05|20006.05|8
1633420510000|2021-10-05 07:55:10|20127.46|20007.46|20128.8|20008.8|20128.8|20008.8|20127.46|20007.46|8
1633420520000|2021-10-05 07:55:20|20129.12|20009.12|20130.8|20010.8|20130.8|20010.8|20129.12|20009.12|9
1633420530000|2021-10-05 07:55:30|20130.24|20010.24|20131.49|20011.49|20131.71|20011.71|20130.24|20010.24|6
1633420540000|2021-10-05 07:55:40|20131.92|20011.92|20131.22|20011.22|20131.92|20011.92|20131.2|20011.2|7
1633420550000|2021-10-05 07:55:50|20131.23|20011.23|20130.99|20010.99|20131.23|20011.23|20130.61|20010.61|8
1633420560000|2021-10-05 07:56:00|20131.18|20011.18|20129.81|20009.81|20131.45|20011.45|20129.51|20009.51|10
1633420570000|2021-10-05 07:56:10|20128.67|20008.67|20128.54|20008.54|20128.79|20008.79|20127.83|20007.83|9
1633420580000|2021-10-05 07:56:20|20127.52|20007.52|20129.96|20009.96|20129.96|20009.96|20127.45|20007.45|9
1633420590000|2021-10-05 07:56:30|20130.2|20010.2|20133.28|20013.28|20133.28|20013.28|20130.2|20010.2|9
1633420600000|2021-10-05 07:56:40|20133.26|20013.26|20134.27|20014.27|20134.27|20014.27|20133.18|20013.18|8
1633420610000|2021-10-05 07:56:50|20134.24|20014.24|20134.52|20014.52|20135.51|20015.51|20133.7|20013.7|9
1633420620000|2021-10-05 07:57:00|20135.31|20015.31|20135.85|20015.85|20136.28|20016.28|20135.31|20015.31|10
1633420630000|2021-10-05 07:57:10|20136.02|20016.02|20136.64|20016.64|20136.64|20016.64|20135.62|20015.62|10
1633420640000|2021-10-05 07:57:20|20136.76|20016.76|20136.99|20016.99|20136.99|20016.99|20136.29|20016.29|10
1633420650000|2021-10-05 07:57:30|20137.38|20017.38|20137.06|20017.06|20137.49|20017.49|20137.06|20017.06|9
1633420660000|2021-10-05 07:57:40|20136.9|20016.9|20135.52|20015.52|20136.9|20016.9|20135.51|20015.51|9
1633420670000|2021-10-05 07:57:50|20135.36|20015.36|20132.55|20012.55|20135.36|20015.36|20132.55|20012.55|10
1633420680000|2021-10-05 07:58:00|20132.38|20012.38|20130.96|20010.96|20132.38|20012.38|20130.92|20010.92|10
1633420690000|2021-10-05 07:58:10|20130.91|20010.91|20129.32|20009.32|20130.91|20010.91|20129.29|20009.29|10
1633420700000|2021-10-05 07:58:20|20129.07|20009.07|20129.32|20009.32|20129.4|20009.4|20128.83|20008.83|10
1633420710000|2021-10-05 07:58:30|20127.63|20007.63|20126.25|20006.25|20127.87|20007.87|20126.25|20006.25|9
1633420720000|2021-10-05 07:58:40|20126.35|20006.35|20126.22|20006.22|20126.53|20006.53|20125.84|20005.84|10
1633420730000|2021-10-05 07:58:50|20126.26|20006.26|20127.57|20007.57|20127.57|20007.57|20126.26|20006.26|8
1633420740000|2021-10-05 07:59:00|20127.64|20007.64|20129.1|20009.1|20129.1|20009.1|20127.57|20007.57|10
1633420750000|2021-10-05 07:59:10|20128.89|20008.89|20126.78|20006.78|20129.1|20009.1|20126.78|20006.78|10
1633420760000|2021-10-05 07:59:20|20126.22|20006.22|20123.38|20003.38|20126.22|20006.22|20123.38|20003.38|9
1633420770000|2021-10-05 07:59:30|20122.64|20002.64|20122.18|20002.18|20123.26|20003.26|20121.36|20001.36|9
1633420780000|2021-10-05 07:59:40|20121.94|20001.94|20120.04|20000.04|20121.94|20001.94|20120.04|20000.04|10
1633420790000|2021-10-05 07:59:50|20120.09|20000.09|20115.84|19995.84|20120.09|20000.09|20115.84|19995.84|9
1633420800000|2021-10-05 08:00:00|20115.83|19995.83|20113.43|19993.43|20116.05|19996.05|20113.43|19993.43|10
1633420810000|2021-10-05 08:00:10|20113.03|19993.03|20112.34|19992.34|20113.03|19993.03|20112.19|19992.19|8
1633420820000|2021-10-05 08:00:20|20111.74|19991.74|20112.16|19992.16|20112.16|19992.16|20111.65|19991.65|10
1633420830000|2021-10-05 08:00:30|20112.35|19992.35|20113.31|19993.31|20113.31|19993.31|20111.57|19991.57|10
1633420840000|2021-10-05 08:00:40|20113.44|19993.44|20111.74|19991.74|20113.44|19993.44|20111.72|19991.72|9
1633420850000|2021-10-05 08:00:50|20111.79|19991.79|20113.72|19993.72|20113.72|19993.72|20111.79|19991.79|10
1633420860000|2021-10-05 08:01:00|20113.9|19993.9|20115.33|19995.33|20115.37|19995.37|20113.9|19993.9|10
1633420870000|2021-10-05 08:01:10|20115.54|19995.54|20116.22|19996.22|20116.22|19996.22|20115.33|19995.33|9
1633420880000|2021-10-05 08:01:20|20116.03|19996.03|20117.17|19997.17|20117.28|19997.28|20116.03|19996.03|9
1633420890000|2021-10-05 08:01:30|20117.18|19997.18|20116.68|19996.68|20117.38|19997.38|20116.68|19996.68|10
1633420900000|2021-10-05 08:01:40|20116.81|19996.81|20117.62|19997.62|20117.62|19997.62|20116.69|19996.69|8
1633420910000|2021-10-05 08:01:50|20116.78|19996.78|20118.16|19998.16|20118.16|19998.16|20116.78|19996.78|6
1633420920000|2021-10-05 08:02:00|20118.31|19998.31|20112.19|19992.19|20118.31|19998.31|20112.19|19992.19|10
1633420930000|2021-10-05 08:02:10|20111.83|19991.83|20115.74|19995.74|20115.74|19995.74|20111.83|19991.83|10
1633420940000|2021-10-05 08:02:20|20116.03|19996.03|20115.52|19995.52|20116.27|19996.27|20115.52|19995.52|10
1633420950000|2021-10-05 08:02:30|20115.36|19995.36|20113.37|19993.37|20116.29|19996.29|20112.99|19992.99|8
1633420960000|2021-10-05 08:02:40|20113.33|19993.33|20113.82|19993.82|20113.82|19993.82|20112.21|19992.21|8
1633420970000|2021-10-05 08:02:50|20113.05|19993.05|20111.22|19991.22|20113.66|19993.66|20111.22|19991.22|10
1633420980000|2021-10-05 08:03:00|20111.21|19991.21|20112.64|19992.64|20112.87|19992.87|20111.21|19991.21|9
1633420990000|2021-10-05 08:03:10|20112.63|19992.63|20111.81|19991.81|20112.78|19992.78|20111.81|19991.81|9
1633421000000|2021-10-05 08:03:20|20112.73|19992.73|20111.43|19991.43|20112.73|19992.73|20110.68|19990.68|10
1633421010000|2021-10-05 08:03:30|20110.4|19990.4|20109.57|19989.57|20110.4|19990.4|20108.8|19988.8|10
1633421020000|2021-10-05 08:03:40|20108.17|19988.17|20106.1|19986.1|20108.17|19988.17|20106.1|19986.1|9
1633421030000|2021-10-05 08:03:50|20105.85|19985.85|20102.11|19982.11|20106.44|19986.44|20102.11|19982.11|10
1633421040000|2021-10-05 08:04:00|20101.9|19981.9|20102.88|19982.88|20102.88|19982.88|20100.04|19980.04|10
1633421050000|2021-10-05 08:04:10|20103.4|19983.4|20099.75|19979.75|20103.4|19983.4|20099.75|19979.75|10
1633421060000|2021-10-05 08:04:20|20099.4|19979.4|20098.05|19978.05|20099.41|19979.41|20098.05|19978.05|10
1633421070000|2021-10-05 08:04:30|20097.18|19977.18|20095.69|19975.69|20097.45|19977.45|20095.69|19975.69|10
1633421080000|2021-10-05 08:04:40|20095.68|19975.68|20095.74|19975.74|20096.04|19976.04|20095.59|19975.59|9
1633421090000|2021-10-05 08:04:50|20095.97|19975.97|20095.52|19975.52|20095.97|19975.97|20095.17|19975.17|8
1633421100000|2021-10-05 08:05:00|20095.51|19975.51|20095.86|19975.86|20096.47|19976.47|20095.51|19975.51|10
1633421110000|2021-10-05 08:05:10|20096.01|19976.01|20096.22|19976.22|20096.8|19976.8|20095.92|19975.92|10
1633421120000|2021-10-05 08:05:20|20096.25|19976.25|20096.55|19976.55|20097.34|19977.34|20096.23|19976.23|9
1633421130000|2021-10-05 08:05:30|20097.1|19977.1|20100.37|19980.37|20100.37|19980.37|20096.72|19976.72|10
1633421140000|2021-10-05 08:05:40|20100.2|19980.2|20101.9|19981.9|20102.21|19982.21|20100.2|19980.2|9
1633421150000|2021-10-05 08:05:50|20102.4|19982.4|20104.08|19984.08|20104.08|19984.08|20102.34|19982.34|9
1633421160000|2021-10-05 08:06:00|20103.94|19983.94|20104.98|19984.98|20105.27|19985.27|20103.39|19983.39|10
1633421170000|2021-10-05 08:06:10|20104.99|19984.99|20107.21|19987.21|20107.21|19987.21|20104.99|19984.99|10
1633421180000|2021-10-05 08:06:20|20107|19987|20108.88|19988.88|20108.88|19988.88|20107|19987|9
1633421190000|2021-10-05 08:06:30|20109.7|19989.7|20112|19992|20112.11|19992.11|20109.7|19989.7|9
1633421200000|2021-10-05 08:06:40|20111.97|19991.97|20112.33|19992.33|20112.46|19992.46|20111.97|19991.97|9
1633421210000|2021-10-05 08:06:50|20112.3|19992.3|20112.71|19992.71|20113.51|19993.51|20112.27|19992.27|10
1633421220000|2021-10-05 08:07:00|20113.31|19993.31|20112.56|19992.56|20113.59|19993.59|20112.56|19992.56|7
1633421230000|2021-10-05 08:07:10|20113.23|19993.23|20115.38|19995.38|20115.38|19995.38|20113.23|19993.23|8
1633421240000|2021-10-05 08:07:20|20115.35|19995.35|20113.18|19993.18|20115.36|19995.36|20113.18|19993.18|9
1633421250000|2021-10-05 08:07:30|20111.66|19991.66|20107.09|19987.09|20111.66|19991.66|20107.09|19987.09|9
1633421260000|2021-10-05 08:07:40|20106.78|19986.78|20107.74|19987.74|20108.51|19988.51|20106.14|19986.14|10
1633421270000|2021-10-05 08:07:50|20107.8|19987.8|20105.7|19985.7|20108.01|19988.01|20105.7|19985.7|10
1633421280000|2021-10-05 08:08:00|20104.64|19984.64|20103.69|19983.69|20104.74|19984.74|20103.56|19983.56|10
1633421290000|2021-10-05 08:08:10|20103.86|19983.86|20103.31|19983.31|20103.9|19983.9|20103.29|19983.29|8
1633421300000|2021-10-05 08:08:20|20103.29|19983.29|20101.5|19981.5|20103.29|19983.29|20101.5|19981.5|8
1633421310000|2021-10-05 08:08:30|20101.41|19981.41|20099.71|19979.71|20101.41|19981.41|20099.71|19979.71|10
1633421320000|2021-10-05 08:08:40|20099.58|19979.58|20099.73|19979.73|20100.24|19980.24|20099.09|19979.09|10
1633421330000|2021-10-05 08:08:50|20099.45|19979.45|20102.22|19982.22|20102.88|19982.88|20099.45|19979.45|10
1633421340000|2021-10-05 08:09:00|20102.28|19982.28|20102.75|19982.75|20102.75|19982.75|20102.16|19982.16|10
1633421350000|2021-10-05 08:09:10|20102.76|19982.76|20101.51|19981.51|20103.09|19983.09|20101.51|19981.51|9
1633421360000|2021-10-05 08:09:20|20101.46|19981.46|20101.33|19981.33|20101.56|19981.56|20101.11|19981.11|8
1633421370000|2021-10-05 08:09:30|20101.46|19981.46|20097.85|19977.85|20101.46|19981.46|20097.85|19977.85|10
1633421380000|2021-10-05 08:09:40|20097.61|19977.61|20096.81|19976.81|20097.61|19977.61|20096.63|19976.63|9
1633421390000|2021-10-05 08:09:50|20096.78|19976.78|20098.29|19978.29|20098.36|19978.36|20096.78|19976.78|8
1633421400000|2021-10-05 08:10:00|20098.01|19978.01|20096.66|19976.66|20098.72|19978.72|20096.66|19976.66|10
1633421410000|2021-10-05 08:10:10|20097.19|19977.19|20095.34|19975.34|20097.25|19977.25|20095.3|19975.3|10
1633421420000|2021-10-05 08:10:20|20095.2|19975.2|20094.67|19974.67|20095.49|19975.49|20093.98|19973.98|9
1633421430000|2021-10-05 08:10:30|20095.27|19975.27|20095.9|19975.9|20095.9|19975.9|20093.82|19973.82|10
1633421440000|2021-10-05 08:10:40|20096.64|19976.64|20098.96|19978.96|20099.31|19979.31|20096.57|19976.57|10
1633421450000|2021-10-05 08:10:50|20100.21|19980.21|20101.84|19981.84|20101.84|19981.84|20099.72|19979.72|10
1633421460000|2021-10-05 08:11:00|20102.17|19982.17|20103.18|19983.18|20103.38|19983.38|20101.47|19981.47|10
1633421470000|2021-10-05 08:11:10|20104.56|19984.56|20104.28|19984.28|20105.53|19985.53|20104.28|19984.28|10
1633421480000|2021-10-05 08:11:20|20104.32|19984.32|20101.41|19981.41|20105.12|19985.12|20101.4|19981.4|10
1633421490000|2021-10-05 08:11:30|20101.27|19981.27|20101.43|19981.43|20101.47|19981.47|20100.96|19980.96|10
1633421500000|2021-10-05 08:11:40|20101.74|19981.74|20102.21|19982.21|20102.41|19982.41|20101.32|19981.32|9
1633421510000|2021-10-05 08:11:50|20102.08|19982.08|20103.96|19983.96|20103.96|19983.96|20102.08|19982.08|9
1633421520000|2021-10-05 08:12:00|20103.98|19983.98|20104.35|19984.35|20104.58|19984.58|20103.77|19983.77|10
1633421530000|2021-10-05 08:12:10|20104.91|19984.91|20104.57|19984.57|20104.96|19984.96|20104.38|19984.38|9
1633421540000|2021-10-05 08:12:20|20104.64|19984.64|20104.41|19984.41|20104.72|19984.72|20103.9|19983.9|9
1633421550000|2021-10-05 08:12:30|20104.11|19984.11|20104.21|19984.21|20104.31|19984.31|20104.04|19984.04|8
1633421560000|2021-10-05 08:12:40|20104.36|19984.36|20110.38|19990.38|20110.38|19990.38|20104.36|19984.36|9
1633421570000|2021-10-05 08:12:50|20110.46|19990.46|20113.05|19993.05|20113.05|19993.05|20110.46|19990.46|10
1633421580000|2021-10-05 08:13:00|20113.18|19993.18|20114.49|19994.49|20114.49|19994.49|20112.87|19992.87|8
1633421590000|2021-10-05 08:13:10|20114.57|19994.57|20114.94|19994.94|20114.94|19994.94|20113.86|19993.86|9
1633421600000|2021-10-05 08:13:20|20114.73|19994.73|20118.18|19998.18|20118.18|19998.18|20114.73|19994.73|9
1633421610000|2021-10-05 08:13:30|20118.42|19998.42|20119.36|19999.36|20119.61|19999.61|20118.16|19998.16|8
1633421620000|2021-10-05 08:13:40|20119.11|19999.11|20119.46|19999.46|20119.63|19999.63|20119.02|19999.02|9
1633421630000|2021-10-05 08:13:50|20119.51|19999.51|20121.11|20001.11|20121.11|20001.11|20119.35|19999.35|9
1633421640000|2021-10-05 08:14:00|20121.29|20001.29|20121.53|20001.53|20122.18|20002.18|20120.86|20000.86|10
1633421650000|2021-10-05 08:14:10|20120.82|20000.82|20123.53|20003.53|20123.53|20003.53|20120.82|20000.82|10
1633421660000|2021-10-05 08:14:20|20123.81|20003.81|20123.95|20003.95|20124.09|20004.09|20123.43|20003.43|10
1633421670000|2021-10-05 08:14:30|20124.27|20004.27|20124.67|20004.67|20125.04|20005.04|20124.27|20004.27|9
1633421680000|2021-10-05 08:14:40|20124.82|20004.82|20129.21|20009.21|20129.21|20009.21|20124.76|20004.76|10
1633421690000|2021-10-05 08:14:50|20129.49|20009.49|20131.3|20011.3|20131.3|20011.3|20129.33|20009.33|8
1633421700000|2021-10-05 08:15:00|20130.8|20010.8|20131.77|20011.77|20131.92|20011.92|20130.8|20010.8|9
1633421710000|2021-10-05 08:15:10|20130.67|20010.67|20131.9|20011.9|20132.97|20012.97|20130.29|20010.29|10
1633421720000|2021-10-05 08:15:20|20131.77|20011.77|20130.83|20010.83|20131.95|20011.95|20130.83|20010.83|10
1633421730000|2021-10-05 08:15:30|20130.47|20010.47|20128.17|20008.17|20130.47|20010.47|20128.01|20008.01|9
1633421740000|2021-10-05 08:15:40|20127.85|20007.85|20127.62|20007.62|20128.74|20008.74|20127.62|20007.62|9
1633421750000|2021-10-05 08:15:50|20127.58|20007.58|20126.3|20006.3|20127.58|20007.58|20126.3|20006.3|10
1633421760000|2021-10-05 08:16:00|20126.48|20006.48|20126.05|20006.05|20126.82|20006.82|20126.05|20006.05|10
1633421770000|2021-10-05 08:16:10|20126.02|20006.02|20125|20005|20126.19|20006.19|20125|20005|10
1633421780000|2021-10-05 08:16:20|20124.62|20004.62|20121.71|20001.71|20124.62|20004.62|20120.96|20000.96|8
1633421790000|2021-10-05 08:16:30|20121.67|20001.67|20121.83|20001.83|20121.93|20001.93|20120.83|20000.83|10
1633421800000|2021-10-05 08:16:40|20122.38|20002.38|20123.06|20003.06|20123.37|20003.37|20122.38|20002.38|8
1633421810000|2021-10-05 08:16:50|20123.05|20003.05|20123.85|20003.85|20124.25|20004.25|20123.05|20003.05|8
1633421820000|2021-10-05 08:17:00|20124.02|20004.02|20120.5|20000.5|20124.02|20004.02|20120.48|20000.48|9
1633421830000|2021-10-05 08:17:10|20120.46|20000.46|20119.57|19999.57|20120.46|20000.46|20119.46|19999.46|10
1633421840000|2021-10-05 08:17:20|20119.56|19999.56|20119.37|19999.37|20119.56|19999.56|20118.86|19998.86|9
1633421850000|2021-10-05 08:17:30|20118.82|19998.82|20118.39|19998.39|20119.17|19999.17|20118.22|19998.22|10
1633421860000|2021-10-05 08:17:40|20118.02|19998.02|20117.23|19997.23|20118.43|19998.43|20117.23|19997.23|10
1633421870000|2021-10-05 08:17:50|20117.34|19997.34|20118.05|19998.05|20118.2|19998.2|20116.65|19996.65|10
1633421880000|2021-10-05 08:18:00|20117.83|19997.83|20116.3|19996.3|20118.4|19998.4|20116.3|19996.3|10
1633421890000|2021-10-05 08:18:10|20116.26|19996.26|20116.12|19996.12|20116.81|19996.81|20116.12|19996.12|10
1633421900000|2021-10-05 08:18:20|20116.17|19996.17|20114.67|19994.67|20116.28|19996.28|20114.64|19994.64|10
1633421910000|2021-10-05 08:18:30|20114.64|19994.64|20114.37|19994.37|20114.9|19994.9|20113.96|19993.96|9
1633421920000|2021-10-05 08:18:40|20114.4|19994.4|20114.24|19994.24|20114.59|19994.59|20114.21|19994.21|8
1633421930000|2021-10-05 08:18:50|20115.22|19995.22|20114.29|19994.29|20115.22|19995.22|20113.02|19993.02|10
1633421940000|2021-10-05 08:19:00|20114.17|19994.17|20114.5|19994.5|20114.87|19994.87|20113.89|19993.89|10
1633421950000|2021-10-05 08:19:10|20113.94|19993.94|20113.44|19993.44|20114.27|19994.27|20113.44|19993.44|10
1633421960000|2021-10-05 08:19:20|20113.41|19993.41|20110.06|19990.06|20114.89|19994.89|20110.06|19990.06|10
1633421970000|2021-10-05 08:19:30|20109.33|19989.33|20105.43|19985.43|20109.33|19989.33|20105.43|19985.43|9
1633421980000|2021-10-05 08:19:40|20106.13|19986.13|20102.91|19982.91|20106.45|19986.45|20102.91|19982.91|10
1633421990000|2021-10-05 08:19:50|20102.4|19982.4|20102.06|19982.06|20102.4|19982.4|20101.79|19981.79|8
1633422000000|2021-10-05 08:20:00|20101.52|19981.52|20101.23|19981.23|20101.52|19981.52|20100.16|19980.16|9
1633422010000|2021-10-05 08:20:10|20101.47|19981.47|20100.06|19980.06|20101.47|19981.47|20100.06|19980.06|9
1633422020000|2021-10-05 08:20:20|20100.03|19980.03|20101.04|19981.04|20101.04|19981.04|20099.12|19979.12|10
1633422030000|2021-10-05 08:20:30|20101.06|19981.06|20102.39|19982.39|20102.39|19982.39|20101.02|19981.02|10
1633422040000|2021-10-05 08:20:40|20102.37|19982.37|20100.33|19980.33|20102.37|19982.37|20100.33|19980.33|9
1633422050000|2021-10-05 08:20:50|20100.25|19980.25|20098.57|19978.57|20100.25|19980.25|20098.46|19978.46|9
1633422060000|2021-10-05 08:21:00|20098.42|19978.42|20097.67|19977.67|20098.48|19978.48|20097.67|19977.67|8
1633422070000|2021-10-05 08:21:10|20097.54|19977.54|20097.55|19977.55|20098.29|19978.29|20097.54|19977.54|10
1633422080000|2021-10-05 08:21:20|20097.96|19977.96|20100.79|19980.79|20100.88|19980.88|20097.96|19977.96|8
1633422090000|2021-10-05 08:21:30|20100.89|19980.89|20101.7|19981.7|20102.34|19982.34|20100.89|19980.89|9
1633422100000|2021-10-05 08:21:40|20101.8|19981.8|20102.72|19982.72|20102.72|19982.72|20101.71|19981.71|10
1633422110000|2021-10-05 08:21:50|20102.69|19982.69|20102.76|19982.76|20102.76|19982.76|20102.44|19982.44|7
1633422120000|2021-10-05 08:22:00|20103.53|19983.53|20100.89|19980.89|20103.54|19983.54|20100.89|19980.89|8
1633422130000|2021-10-05 08:22:10|20100.52|19980.52|20099.82|19979.82|20100.67|19980.67|20099.82|19979.82|10
1633422140000|2021-10-05 08:22:20|20099.98|19979.98|20100.08|19980.08|20100.7|19980.7|20099.98|19979.98|8
1633422150000|2021-10-05 08:22:30|20100.04|19980.04|20101.34|19981.34|20101.34|19981.34|20100.02|19980.02|10
1633422160000|2021-10-05 08:22:40|20101.18|19981.18|20101.5|19981.5|20101.74|19981.74|20101.18|19981.18|9
1633422170000|2021-10-05 08:22:50|20101.52|19981.52|20102.27|19982.27|20102.27|19982.27|20101.52|19981.52|6
1633422180000|2021-10-05 08:23:00|20102.33|19982.33|20102.75|19982.75|20102.75|19982.75|20102.33|19982.33|8
1633422190000|2021-10-05 08:23:10|20102.72|19982.72|20103.55|19983.55|20103.81|19983.81|20102.72|19982.72|10
1633422200000|2021-10-05 08:23:20|20103.53|19983.53|20101.88|19981.88|20103.82|19983.82|20101.86|19981.86|10
1633422210000|2021-10-05 08:23:30|20101.51|19981.51|20100.73|19980.73|20101.51|19981.51|20100.06|19980.06|9
1633422220000|2021-10-05 08:23:40|20100.76|19980.76|20099.88|19979.88|20101.48|19981.48|20099.88|19979.88|10
1633422230000|2021-10-05 08:23:50|20099.89|19979.89|20098.23|19978.23|20100.51|19980.51|20098.2|19978.2|10
1633422240000|2021-10-05 08:24:00|20098.12|19978.12|20101.26|19981.26|20101.26|19981.26|20098.12|19978.12|10
1633422250000|2021-10-05 08:24:10|20101.92|19981.92|20105.64|19985.64|20105.64|19985.64|20101.92|19981.92|10
1633422260000|2021-10-05 08:24:20|20106.56|19986.56|20108.08|19988.08|20108.08|19988.08|20106.56|19986.56|9
1633422270000|2021-10-05 08:24:30|20108.06|19988.06|20110.21|19990.21|20110.21|19990.21|20107.8|19987.8|10
1633422280000|2021-10-05 08:24:40|20109.9|19989.9|20113.82|19993.82|20113.82|19993.82|20109.9|19989.9|10
1633422290000|2021-10-05 08:24:50|20113.94|19993.94|20113.18|19993.18|20114.21|19994.21|20113.18|19993.18|10
1633422300000|2021-10-05 08:25:00|20113.16|19993.16|20110.1|19990.1|20113.51|19993.51|20110.1|19990.1|10
1633422310000|2021-10-05 08:25:10|20110.67|19990.67|20109.74|19989.74|20111.02|19991.02|20109.74|19989.74|10
1633422320000|2021-10-05 08:25:20|20109.63|19989.63|20110.68|19990.68|20110.68|19990.68|20109.32|19989.32|9
1633422330000|2021-10-05 08:25:30|20110.55|19990.55|20110.41|19990.41|20110.67|19990.67|20110.26|19990.26|10
1633422340000|2021-10-05 08:25:40|20110.28|19990.28|20109.9|19989.9|20110.47|19990.47|20109.9|19989.9|10
1633422350000|2021-10-05 08:25:50|20109.86|19989.86|20105.49|19985.49|20109.86|19989.86|20105.47|19985.47|10
1633422360000|2021-10-05 08:26:00|20105.47|19985.47|20105.52|19985.52|20105.67|19985.67|20104.89|19984.89|10
1633422370000|2021-10-05 08:26:10|20105.7|19985.7|20104.82|19984.82|20105.7|19985.7|20104.82|19984.82|8
1633422380000|2021-10-05 08:26:20|20104.95|19984.95|20103.07|19983.07|20104.95|19984.95|20103.04|19983.04|10
1633422390000|2021-10-05 08:26:30|20101.84|19981.84|20101.59|19981.59|20102.68|19982.68|20101.59|19981.59|8
1633422400000|2021-10-05 08:26:40|20100.93|19980.93|20099.74|19979.74|20100.93|19980.93|20099.72|19979.72|8
1633422410000|2021-10-05 08:26:50|20099.62|19979.62|20098.9|19978.9|20099.69|19979.69|20098.88|19978.88|9
1633422420000|2021-10-05 08:27:00|20099.19|19979.19|20098.22|19978.22|20099.82|19979.82|20098.22|19978.22|8
1633422430000|2021-10-05 08:27:10|20097.73|19977.73|20095.93|19975.93|20097.73|19977.73|20095.93|19975.93|9
1633422440000|2021-10-05 08:27:20|20095.78|19975.78|20095.92|19975.92|20096.23|19976.23|20095.78|19975.78|9
1633422450000|2021-10-05 08:27:30|20095.95|19975.95|20096.09|19976.09|20096.31|19976.31|20095.84|19975.84|10
1633422460000|2021-10-05 08:27:40|20096.11|19976.11|20094.12|19974.12|20096.11|19976.11|20094.12|19974.12|10
1633422470000|2021-10-05 08:27:50|20094|19974|20090.1|19970.1|20094|19974|20090.1|19970.1|10
1633422480000|2021-10-05 08:28:00|20089.85|19969.85|20089.48|19969.48|20090.08|19970.08|20089.2|19969.2|10
1633422490000|2021-10-05 08:28:10|20089.75|19969.75|20085.47|19965.47|20089.8|19969.8|20085.36|19965.36|9
1633422500000|2021-10-05 08:28:20|20085.3|19965.3|20079.27|19959.27|20085.3|19965.3|20079.27|19959.27|9
1633422510000|2021-10-05 08:28:30|20078.84|19958.84|20075.38|19955.38|20078.84|19958.84|20075.06|19955.06|10
1633422520000|2021-10-05 08:28:40|20075.19|19955.19|20074.14|19954.14|20075.19|19955.19|20074|19954|10
1633422530000|2021-10-05 08:28:50|20074.17|19954.17|20072.7|19952.7|20074.18|19954.18|20072.7|19952.7|10
1633422540000|2021-10-05 08:29:00|20073.18|19953.18|20077.45|19957.45|20077.45|19957.45|20073.18|19953.18|9
1633422550000|2021-10-05 08:29:10|20077.84|19957.84|20080.11|19960.11|20080.11|19960.11|20077.84|19957.84|10
1633422560000|2021-10-05 08:29:20|20080.17|19960.17|20080.11|19960.11|20080.83|19960.83|20080.11|19960.11|10
1633422570000|2021-10-05 08:29:30|20079.92|19959.92|20080.48|19960.48|20081.34|19961.34|20079.92|19959.92|10
1633422580000|2021-10-05 08:29:40|20080.73|19960.73|20081.66|19961.66|20081.77|19961.77|20080.73|19960.73|8
1633422590000|2021-10-05 08:29:50|20080.85|19960.85|20075.05|19955.05|20080.88|19960.88|20075.05|19955.05|10
1633422600000|2021-10-05 08:30:00|20074.18|19954.18|20072.93|19952.93|20074.58|19954.58|20072.93|19952.93|10
1633422610000|2021-10-05 08:30:10|20072.88|19952.88|20074.09|19954.09|20074.09|19954.09|20072.85|19952.85|9
1633422620000|2021-10-05 08:30:20|20074.05|19954.05|20075.05|19955.05|20075.05|19955.05|20073.92|19953.92|9
1633422630000|2021-10-05 08:30:30|20075.35|19955.35|20076.47|19956.47|20076.91|19956.91|20075.35|19955.35|10
1633422640000|2021-10-05 08:30:40|20077.02|19957.02|20077.12|19957.12|20077.77|19957.77|20076.26|19956.26|8
1633422650000|2021-10-05 08:30:50|20077.22|19957.22|20076.55|19956.55|20077.24|19957.24|20076.55|19956.55|8
1633422660000|2021-10-05 08:31:00|20076.52|19956.52|20076.16|19956.16|20076.52|19956.52|20075.49|19955.49|9
1633422670000|2021-10-05 08:31:10|20075.56|19955.56|20077.81|19957.81|20077.81|19957.81|20075.56|19955.56|9
1633422680000|2021-10-05 08:31:20|20078.56|19958.56|20081.63|19961.63|20081.9|19961.9|20078.56|19958.56|10
1633422690000|2021-10-05 08:31:30|20081.59|19961.59|20083.19|19963.19|20083.19|19963.19|20081.59|19961.59|9
1633422700000|2021-10-05 08:31:40|20082.69|19962.69|20082.45|19962.45|20082.69|19962.69|20082.29|19962.29|9
1633422710000|2021-10-05 08:31:50|20082.51|19962.51|20082.95|19962.95|20083.55|19963.55|20082.51|19962.51|7
1633422720000|2021-10-05 08:32:00|20082.9|19962.9|20080.8|19960.8|20082.9|19962.9|20080.74|19960.74|10
1633422730000|2021-10-05 08:32:10|20080.3|19960.3|20080.88|19960.88|20081.02|19961.02|20080.3|19960.3|9
1633422740000|2021-10-05 08:32:20|20081.06|19961.06|20081.29|19961.29|20081.29|19961.29|20080.7|19960.7|10
1633422750000|2021-10-05 08:32:30|20082|19962|20083.61|19963.61|20083.66|19963.66|20082|19962|10
1633422760000|2021-10-05 08:32:40|20083.74|19963.74|20084.16|19964.16|20084.72|19964.72|20083.74|19963.74|8
1633422770000|2021-10-05 08:32:50|20084.06|19964.06|20084.28|19964.28|20084.76|19964.76|20084|19964|9
1633422780000|2021-10-05 08:33:00|20083.65|19963.65|20083.74|19963.74|20083.77|19963.77|20082.5|19962.5|10
1633422790000|2021-10-05 08:33:10|20084.66|19964.66|20083.88|19963.88|20084.85|19964.85|20083.7|19963.7|10
1633422800000|2021-10-05 08:33:20|20083.76|19963.76|20083.07|19963.07|20083.76|19963.76|20083|19963|9
1633422810000|2021-10-05 08:33:30|20083.1|19963.1|20086.58|19966.58|20086.58|19966.58|20083.1|19963.1|10
1633422820000|2021-10-05 08:33:40|20086.7|19966.7|20091.61|19971.61|20091.61|19971.61|20086.7|19966.7|10
1633422830000|2021-10-05 08:33:50|20091.95|19971.95|20097.48|19977.48|20097.48|19977.48|20091.95|19971.95|10
1633422840000|2021-10-05 08:34:00|20097.51|19977.51|20102.98|19982.98|20102.98|19982.98|20097.51|19977.51|10
1633422850000|2021-10-05 08:34:10|20103.26|19983.26|20104.26|19984.26|20104.31|19984.31|20103.26|19983.26|8
1633422860000|2021-10-05 08:34:20|20104.23|19984.23|20106.12|19986.12|20106.14|19986.14|20104.2|19984.2|10
1633422870000|2021-10-05 08:34:30|20107.42|19987.42|20108.36|19988.36|20108.47|19988.47|20107.42|19987.42|8
1633422880000|2021-10-05 08:34:40|20108.58|19988.58|20110.2|19990.2|20110.68|19990.68|20108.4|19988.4|9
1633422890000|2021-10-05 08:34:50|20110.1|19990.1|20111.27|19991.27|20111.27|19991.27|20110.1|19990.1|6
1633422900000|2021-10-05 08:35:00|20111.77|19991.77|20115.67|19995.67|20115.67|19995.67|20111.77|19991.77|10
1633422910000|2021-10-05 08:35:10|20117.45|19997.45|20117.69|19997.69|20118.46|19998.46|20117.45|19997.45|10
1633422920000|2021-10-05 08:35:20|20118.28|19998.28|20121.51|20001.51|20121.51|20001.51|20118.28|19998.28|10
1633422930000|2021-10-05 08:35:30|20123.03|20003.03|20130.52|20010.52|20130.52|20010.52|20123.03|20003.03|10
1633422940000|2021-10-05 08:35:40|20130.84|20010.84|20133.62|20013.62|20133.62|20013.62|20130.84|20010.84|10
1633422950000|2021-10-05 08:35:50|20133.96|20013.96|20141.35|20021.35|20141.35|20021.35|20133.96|20013.96|10
1633422960000|2021-10-05 08:36:00|20142.14|20022.14|20145.28|20025.28|20145.28|20025.28|20142.14|20022.14|10
1633422970000|2021-10-05 08:36:10|20144.94|20024.94|20148.32|20028.32|20148.32|20028.32|20144.15|20024.15|10
1633422980000|2021-10-05 08:36:20|20151.73|20031.73|20158.04|20038.04|20158.26|20038.26|20151.73|20031.73|10
1633422990000|2021-10-05 08:36:30|20158.53|20038.53|20166.05|20046.05|20166.17|20046.17|20158.53|20038.53|10
1633423000000|2021-10-05 08:36:40|20166.81|20046.81|20166.99|20046.99|20169.72|20049.72|20166.81|20046.81|10
1633423010000|2021-10-05 08:36:50|20166.23|20046.23|20164.13|20044.13|20166.23|20046.23|20164.13|20044.13|10
1633423020000|2021-10-05 08:37:00|20165.27|20045.27|20172.15|20052.15|20172.5|20052.5|20165.27|20045.27|10
1633423030000|2021-10-05 08:37:10|20171.41|20051.41|20163.87|20043.87|20171.41|20051.41|20163.87|20043.87|10
1633423040000|2021-10-05 08:37:20|20163.4|20043.4|20164.4|20044.4|20164.4|20044.4|20163.08|20043.08|10
1633423050000|2021-10-05 08:37:30|20164.59|20044.59|20167.7|20047.7|20167.7|20047.7|20163.93|20043.93|10
1633423060000|2021-10-05 08:37:40|20168.23|20048.23|20165.44|20045.44|20168.88|20048.88|20165.44|20045.44|10
1633423070000|2021-10-05 08:37:50|20165.36|20045.36|20165.72|20045.72|20165.72|20045.72|20165.09|20045.09|8
1633423080000|2021-10-05 08:38:00|20165.87|20045.87|20165.73|20045.73|20165.87|20045.87|20164.93|20044.93|10
1633423090000|2021-10-05 08:38:10|20165.27|20045.27|20168.66|20048.66|20168.66|20048.66|20165.27|20045.27|10
1633423100000|2021-10-05 08:38:20|20169.33|20049.33|20170.88|20050.88|20170.88|20050.88|20168.51|20048.51|10
1633423110000|2021-10-05 08:38:30|20169.56|20049.56|20168.76|20048.76|20169.75|20049.75|20167.34|20047.34|10
1633423120000|2021-10-05 08:38:40|20169.7|20049.7|20169.28|20049.28|20170.74|20050.74|20168.64|20048.64|10
1633423130000|2021-10-05 08:38:50|20169.27|20049.27|20167.52|20047.52|20169.46|20049.46|20167.52|20047.52|9
1633423140000|2021-10-05 08:39:00|20167.35|20047.35|20167.03|20047.03|20167.39|20047.39|20166.75|20046.75|10
1633423150000|2021-10-05 08:39:10|20166.63|20046.63|20165.57|20045.57|20166.84|20046.84|20165.51|20045.51|10
1633423160000|2021-10-05 08:39:20|20165.52|20045.52|20166.84|20046.84|20166.84|20046.84|20164.89|20044.89|10
1633423170000|2021-10-05 08:39:30|20166.56|20046.56|20163.88|20043.88|20166.56|20046.56|20163.47|20043.47|10
1633423180000|2021-10-05 08:39:40|20163.28|20043.28|20164.04|20044.04|20164.04|20044.04|20162.77|20042.77|9
1633423190000|2021-10-05 08:39:50|20163.77|20043.77|20164.15|20044.15|20165.34|20045.34|20163.7|20043.7|10
1633423200000|2021-10-05 08:40:00|20165.38|20045.38|20162.5|20042.5|20165.38|20045.38|20162.5|20042.5|10
1633423210000|2021-10-05 08:40:10|20162.51|20042.51|20163.32|20043.32|20163.77|20043.77|20162.51|20042.51|10
1633423220000|2021-10-05 08:40:20|20162.72|20042.72|20163.15|20043.15|20163.15|20043.15|20162.02|20042.02|9
1633423230000|2021-10-05 08:40:30|20163.57|20043.57|20165.24|20045.24|20165.24|20045.24|20163.57|20043.57|10
1633423240000|2021-10-05 08:40:40|20166.15|20046.15|20165.81|20045.81|20166.15|20046.15|20165.44|20045.44|10
1633423250000|2021-10-05 08:40:50|20166.68|20046.68|20166.53|20046.53|20166.89|20046.89|20166.48|20046.48|10
1633423260000|2021-10-05 08:41:00|20166.33|20046.33|20165.48|20045.48|20166.33|20046.33|20164.8|20044.8|10
1633423270000|2021-10-05 08:41:10|20165.92|20045.92|20166.85|20046.85|20166.85|20046.85|20165.3|20045.3|9
1633423280000|2021-10-05 08:41:20|20166.73|20046.73|20167.14|20047.14|20167.74|20047.74|20166.73|20046.73|10
1633423290000|2021-10-05 08:41:30|20167.17|20047.17|20168.62|20048.62|20169.69|20049.69|20167.15|20047.15|10
1633423300000|2021-10-05 08:41:40|20168.58|20048.58|20170.2|20050.2|20170.2|20050.2|20168.58|20048.58|10
1633423310000|2021-10-05 08:41:50|20170.76|20050.76|20167.68|20047.68|20170.76|20050.76|20167.55|20047.55|10
1633423320000|2021-10-05 08:42:00|20167.93|20047.93|20165.3|20045.3|20168.11|20048.11|20164.4|20044.4|10
1633423330000|2021-10-05 08:42:10|20164.13|20044.13|20164.99|20044.99|20164.99|20044.99|20163.3|20043.3|10
1633423340000|2021-10-05 08:42:20|20164.82|20044.82|20164.95|20044.95|20165.21|20045.21|20163.61|20043.61|10
1633423350000|2021-10-05 08:42:30|20164.2|20044.2|20166.71|20046.71|20167.64|20047.64|20164.2|20044.2|10
1633423360000|2021-10-05 08:42:40|20167.05|20047.05|20166.86|20046.86|20167.56|20047.56|20166.54|20046.54|10
1633423370000|2021-10-05 08:42:50|20166.34|20046.34|20169.07|20049.07|20169.07|20049.07|20166.34|20046.34|10
1633423380000|2021-10-05 08:43:00|20169.43|20049.43|20169.48|20049.48|20169.7|20049.7|20169|20049|10
1633423390000|2021-10-05 08:43:10|20169.9|20049.9|20168.8|20048.8|20169.9|20049.9|20168.15|20048.15|10
1633423400000|2021-10-05 08:43:20|20169.34|20049.34|20170.36|20050.36|20170.57|20050.57|20169.34|20049.34|10
1633423410000|2021-10-05 08:43:30|20170.28|20050.28|20171.77|20051.77|20171.77|20051.77|20169.91|20049.91|9
1633423420000|2021-10-05 08:43:40|20172.9|20052.9|20171.94|20051.94|20172.9|20052.9|20171.4|20051.4|10
1633423430000|2021-10-05 08:43:50|20172.6|20052.6|20176.45|20056.45|20176.45|20056.45|20172.6|20052.6|10
1633423440000|2021-10-05 08:44:00|20175.96|20055.96|20181.79|20061.79|20182|20062|20175.96|20055.96|10
1633423450000|2021-10-05 08:44:10|20182.17|20062.17|20180.25|20060.25|20182.7|20062.7|20180.25|20060.25|10
1633423460000|2021-10-05 08:44:20|20180.05|20060.05|20180.37|20060.37|20181.02|20061.02|20178.93|20058.93|10
1633423470000|2021-10-05 08:44:30|20180.72|20060.72|20182.45|20062.45|20183.01|20063.01|20179.91|20059.91|10
1633423480000|2021-10-05 08:44:40|20182.28|20062.28|20180.62|20060.62|20183.35|20063.35|20180.62|20060.62|10
1633423490000|2021-10-05 08:44:50|20182.81|20062.81|20181.9|20061.9|20182.81|20062.81|20181.9|20061.9|9
1633423500000|2021-10-05 08:45:00|20181.25|20061.25|20181.82|20061.82|20183.2|20063.2|20180.98|20060.98|10
1633423510000|2021-10-05 08:45:10|20181.46|20061.46|20178.34|20058.34|20181.46|20061.46|20176.99|20056.99|10
1633423520000|2021-10-05 08:45:20|20178.32|20058.32|20187.14|20067.14|20187.14|20067.14|20178.32|20058.32|10
1633423530000|2021-10-05 08:45:30|20186.2|20066.2|20190.92|20070.92|20191.21|20071.21|20186.2|20066.2|9
1633423540000|2021-10-05 08:45:40|20192.28|20072.28|20192.65|20072.65|20193.23|20073.23|20192.28|20072.28|9
1633423550000|2021-10-05 08:45:50|20192.77|20072.77|20202.7|20082.7|20202.7|20082.7|20192.69|20072.69|10
1633423560000|2021-10-05 08:46:00|20203.67|20083.67|20200.66|20080.66|20203.67|20083.67|20200.44|20080.44|10
1633423570000|2021-10-05 08:46:10|20200.79|20080.79|20195.98|20075.98|20200.79|20080.79|20195.53|20075.53|9
1633423580000|2021-10-05 08:46:20|20196.23|20076.23|20198.45|20078.45|20198.45|20078.45|20196.17|20076.17|10
1633423590000|2021-10-05 08:46:30|20199.91|20079.91|20204.55|20084.55|20206.12|20086.12|20199.91|20079.91|10
1633423600000|2021-10-05 08:46:40|20204.89|20084.89|20202.23|20082.23|20205.15|20085.15|20202.18|20082.18|10
1633423610000|2021-10-05 08:46:50|20202.03|20082.03|20202.64|20082.64|20202.75|20082.75|20201.76|20081.76|9
1633423620000|2021-10-05 08:47:00|20203.1|20083.1|20205.83|20085.83|20205.83|20085.83|20203.1|20083.1|9
1633423630000|2021-10-05 08:47:10|20206.26|20086.26|20206.52|20086.52|20206.8|20086.8|20203.51|20083.51|10
1633423640000|2021-10-05 08:47:20|20206.29|20086.29|20202.96|20082.96|20206.29|20086.29|20202.96|20082.96|10
1633423650000|2021-10-05 08:47:30|20202.83|20082.83|20199.07|20079.07|20202.83|20082.83|20199.07|20079.07|10
1633423660000|2021-10-05 08:47:40|20198.87|20078.87|20200.3|20080.3|20200.68|20080.68|20198.87|20078.87|10
1633423670000|2021-10-05 08:47:50|20200.46|20080.46|20199.26|20079.26|20200.46|20080.46|20197.41|20077.41|10
1633423680000|2021-10-05 08:48:00|20199.49|20079.49|20201.36|20081.36|20201.6|20081.6|20199.49|20079.49|8
1633423690000|2021-10-05 08:48:10|20201.2|20081.2|20200.88|20080.88|20201.6|20081.6|20200.81|20080.81|9
1633423700000|2021-10-05 08:48:20|20200.56|20080.56|20200.72|20080.72|20200.72|20080.72|20200.11|20080.11|9
1633423710000|2021-10-05 08:48:30|20200.63|20080.63|20199.92|20079.92|20201.08|20081.08|20198.9|20078.9|10
1633423720000|2021-10-05 08:48:40|20199.12|20079.12|20198.51|20078.51|20199.12|20079.12|20198.11|20078.11|10
1633423730000|2021-10-05 08:48:50|20197.83|20077.83|20197.29|20077.29|20197.87|20077.87|20197.22|20077.22|10
1633423740000|2021-10-05 08:49:00|20197.35|20077.35|20194.84|20074.84|20197.92|20077.92|20194.78|20074.78|10
1633423750000|2021-10-05 08:49:10|20194.46|20074.46|20197.47|20077.47|20197.47|20077.47|20194.27|20074.27|10
1633423760000|2021-10-05 08:49:20|20197.38|20077.38|20195.36|20075.36|20197.38|20077.38|20195.16|20075.16|9
1633423770000|2021-10-05 08:49:30|20195.42|20075.42|20196.06|20076.06|20196.06|20076.06|20195.05|20075.05|9
1633423780000|2021-10-05 08:49:40|20196.01|20076.01|20197.29|20077.29|20197.44|20077.44|20196.01|20076.01|10
1633423790000|2021-10-05 08:49:50|20197.18|20077.18|20199.09|20079.09|20199.09|20079.09|20197.18|20077.18|9
1633423800000|2021-10-05 08:50:00|20199.11|20079.11|20201|20081|20201.11|20081.11|20199.11|20079.11|10
1633423810000|2021-10-05 08:50:10|20201.3|20081.3|20201.23|20081.23|20202.23|20082.23|20201.01|20081.01|10
1633423820000|2021-10-05 08:50:20|20201.45|20081.45|20203.94|20083.94|20203.94|20083.94|20201.45|20081.45|10
1633423830000|2021-10-05 08:50:30|20204.27|20084.27|20205.87|20085.87|20207.57|20087.57|20204.27|20084.27|10
1633423840000|2021-10-05 08:50:40|20206.21|20086.21|20207.58|20087.58|20207.58|20087.58|20206.21|20086.21|8
1633423850000|2021-10-05 08:50:50|20207.34|20087.34|20207.71|20087.71|20207.82|20087.82|20207.34|20087.34|10
1633423860000|2021-10-05 08:51:00|20207.78|20087.78|20207.76|20087.76|20208.31|20088.31|20207.76|20087.76|9
1633423870000|2021-10-05 08:51:10|20207.77|20087.77|20211.3|20091.3|20211.3|20091.3|20207.77|20087.77|10
1633423880000|2021-10-05 08:51:20|20211.58|20091.58|20214.24|20094.24|20215.23|20095.23|20211.58|20091.58|10
1633423890000|2021-10-05 08:51:30|20214.96|20094.96|20214.82|20094.82|20215.79|20095.79|20214.82|20094.82|10
1633423900000|2021-10-05 08:51:40|20214.17|20094.17|20213.94|20093.94|20214.34|20094.34|20212.85|20092.85|9
1633423910000|2021-10-05 08:51:50|20214.22|20094.22|20214.68|20094.68|20214.92|20094.92|20214.22|20094.22|10
1633423920000|2021-10-05 08:52:00|20214.7|20094.7|20215.65|20095.65|20215.83|20095.83|20214.28|20094.28|9
1633423930000|2021-10-05 08:52:10|20214.63|20094.63|20220.64|20100.64|20220.64|20100.64|20214.63|20094.63|10
1633423940000|2021-10-05 08:52:20|20221.39|20101.39|20220.54|20100.54|20221.55|20101.55|20220.54|20100.54|10
1633423950000|2021-10-05 08:52:30|20220.39|20100.39|20218.42|20098.42|20220.98|20100.98|20218.42|20098.42|10
1633423960000|2021-10-05 08:52:40|20219.35|20099.35|20220.55|20100.55|20220.63|20100.63|20217.65|20097.65|10
1633423970000|2021-10-05 08:52:50|20221.37|20101.37|20223.22|20103.22|20223.81|20103.81|20221.37|20101.37|10
1633423980000|2021-10-05 08:53:00|20222.43|20102.43|20217.78|20097.78|20222.43|20102.43|20217.78|20097.78|10
1633423990000|2021-10-05 08:53:10|20217.51|20097.51|20219.2|20099.2|20219.2|20099.2|20216.63|20096.63|9
1633424000000|2021-10-05 08:53:20|20219.03|20099.03|20220.85|20100.85|20220.85|20100.85|20219.03|20099.03|10
1633424010000|2021-10-05 08:53:30|20221.64|20101.64|20222.8|20102.8|20222.8|20102.8|20221.64|20101.64|10
1633424020000|2021-10-05 08:53:40|20222.76|20102.76|20222.63|20102.63|20224.15|20104.15|20222.63|20102.63|10
1633424030000|2021-10-05 08:53:50|20222.75|20102.75|20222.27|20102.27|20223.11|20103.11|20221.94|20101.94|10
1633424040000|2021-10-05 08:54:00|20222.29|20102.29|20221.55|20101.55|20223.23|20103.23|20221.55|20101.55|10
1633424050000|2021-10-05 08:54:10|20221.25|20101.25|20218.51|20098.51|20221.44|20101.44|20218.51|20098.51|10
1633424060000|2021-10-05 08:54:20|20218.01|20098.01|20218.55|20098.55|20218.55|20098.55|20216.47|20096.47|10
1633424070000|2021-10-05 08:54:30|20218.76|20098.76|20214.49|20094.49|20219.75|20099.75|20214.49|20094.49|10
1633424080000|2021-10-05 08:54:40|20214.59|20094.59|20212.16|20092.16|20214.59|20094.59|20212.05|20092.05|10
1633424090000|2021-10-05 08:54:50|20211.96|20091.96|20211.99|20091.99|20212.3|20092.3|20209.55|20089.55|10
1633424100000|2021-10-05 08:55:00|20212.1|20092.1|20210.05|20090.05|20212.1|20092.1|20210.05|20090.05|10
1633424110000|2021-10-05 08:55:10|20210.73|20090.73|20213.12|20093.12|20213.12|20093.12|20210.66|20090.66|10
1633424120000|2021-10-05 08:55:20|20213.05|20093.05|20215.71|20095.71|20215.99|20095.99|20212.66|20092.66|10
1633424130000|2021-10-05 08:55:30|20214.78|20094.78|20215.56|20095.56|20215.96|20095.96|20214.78|20094.78|10
1633424140000|2021-10-05 08:55:40|20215.55|20095.55|20213.03|20093.03|20215.55|20095.55|20213.03|20093.03|9
1633424150000|2021-10-05 08:55:50|20211.59|20091.59|20211.18|20091.18|20211.84|20091.84|20210.95|20090.95|9
1633424160000|2021-10-05 08:56:00|20211.16|20091.16|20208.17|20088.17|20211.29|20091.29|20208.17|20088.17|10
1633424170000|2021-10-05 08:56:10|20208.18|20088.18|20210.6|20090.6|20210.6|20090.6|20208.18|20088.18|9
1633424180000|2021-10-05 08:56:20|20211.3|20091.3|20212.4|20092.4|20212.75|20092.75|20211.2|20091.2|10
1633424190000|2021-10-05 08:56:30|20212.29|20092.29|20212.23|20092.23|20212.97|20092.97|20212.15|20092.15|10
1633424200000|2021-10-05 08:56:40|20212.5|20092.5|20213.54|20093.54|20213.54|20093.54|20212.5|20092.5|8
1633424210000|2021-10-05 08:56:50|20214.41|20094.41|20213.8|20093.8|20214.76|20094.76|20213.8|20093.8|8
1633424220000|2021-10-05 08:57:00|20213.91|20093.91|20213.55|20093.55|20214.18|20094.18|20213.51|20093.51|10
1633424230000|2021-10-05 08:57:10|20213.42|20093.42|20211.94|20091.94|20213.47|20093.47|20211.73|20091.73|8
1633424240000|2021-10-05 08:57:20|20212.08|20092.08|20214.55|20094.55|20214.55|20094.55|20212.03|20092.03|9
1633424250000|2021-10-05 08:57:30|20215.15|20095.15|20212.34|20092.34|20215.47|20095.47|20211.9|20091.9|10
1633424260000|2021-10-05 08:57:40|20212.33|20092.33|20213.11|20093.11|20213.49|20093.49|20212.33|20092.33|8
1633424270000|2021-10-05 08:57:50|20214.05|20094.05|20215.74|20095.74|20215.74|20095.74|20214.02|20094.02|9
1633424280000|2021-10-05 08:58:00|20215.6|20095.6|20216.31|20096.31|20216.54|20096.54|20215.35|20095.35|10
1633424290000|2021-10-05 08:58:10|20216.43|20096.43|20219.66|20099.66|20221.16|20101.16|20216.43|20096.43|10
1633424300000|2021-10-05 08:58:20|20220.77|20100.77|20228.84|20108.84|20231.94|20111.94|20220.77|20100.77|10
1633424310000|2021-10-05 08:58:30|20229.15|20109.15|20230.14|20110.14|20231.34|20111.34|20228.32|20108.32|10
1633424320000|2021-10-05 08:58:40|20229.69|20109.69|20240.15|20120.15|20240.15|20120.15|20229.69|20109.69|10
1633424330000|2021-10-05 08:58:50|20241.33|20121.33|20251.13|20131.13|20251.13|20131.13|20241.33|20121.33|10
1633424340000|2021-10-05 08:59:00|20251.74|20131.74|20248.18|20128.18|20251.74|20131.74|20248.18|20128.18|10
1633424350000|2021-10-05 08:59:10|20248.69|20128.69|20249.52|20129.52|20250.18|20130.18|20247.85|20127.85|10
1633424360000|2021-10-05 08:59:20|20249.17|20129.17|20250.55|20130.55|20251.07|20131.07|20248.53|20128.53|10
1633424370000|2021-10-05 08:59:30|20250.25|20130.25|20251.99|20131.99|20253.6|20133.6|20250.25|20130.25|10
1633424380000|2021-10-05 08:59:40|20252.42|20132.42|20244.82|20124.82|20252.42|20132.42|20244.82|20124.82|9
1633424390000|2021-10-05 08:59:50|20243.6|20123.6|20241.52|20121.52|20243.6|20123.6|20241.21|20121.21|10
1633424400000|2021-10-05 09:00:00|20241.19|20121.19|20242.57|20122.57|20242.6|20122.6|20241.13|20121.13|10
1633424410000|2021-10-05 09:00:10|20242.45|20122.45|20245.54|20125.54|20245.74|20125.74|20242.19|20122.19|9
1633424420000|2021-10-05 09:00:20|20245.26|20125.26|20250.91|20130.91|20250.91|20130.91|20245.26|20125.26|10
1633424430000|2021-10-05 09:00:30|20250.84|20130.84|20257.03|20137.03|20257.1|20137.1|20250.84|20130.84|10
1633424440000|2021-10-05 09:00:40|20258.36|20138.36|20259.2|20139.2|20260.02|20140.02|20258.27|20138.27|10
1633424450000|2021-10-05 09:00:50|20259.34|20139.34|20260.76|20140.76|20260.76|20140.76|20259.12|20139.12|10
1633424460000|2021-10-05 09:01:00|20261.26|20141.26|20259.07|20139.07|20261.97|20141.97|20259.07|20139.07|10
1633424470000|2021-10-05 09:01:10|20259.68|20139.68|20257.52|20137.52|20259.68|20139.68|20257.52|20137.52|10
1633424480000|2021-10-05 09:01:20|20255.87|20135.87|20252.88|20132.88|20255.87|20135.87|20252.88|20132.88|10
1633424490000|2021-10-05 09:01:30|20252.92|20132.92|20245.6|20125.6|20252.92|20132.92|20245.54|20125.54|10
1633424500000|2021-10-05 09:01:40|20246.66|20126.66|20241.46|20121.46|20246.66|20126.66|20241.26|20121.26|10
1633424510000|2021-10-05 09:01:50|20240.94|20120.94|20240.59|20120.59|20241.53|20121.53|20240.44|20120.44|10
1633424520000|2021-10-05 09:02:00|20240.94|20120.94|20234.99|20114.99|20240.94|20120.94|20234.99|20114.99|10
1633424530000|2021-10-05 09:02:10|20234.13|20114.13|20231.77|20111.77|20234.13|20114.13|20231.7|20111.7|10
1633424540000|2021-10-05 09:02:20|20230.7|20110.7|20230.1|20110.1|20230.7|20110.7|20229.52|20109.52|10
1633424550000|2021-10-05 09:02:30|20229.9|20109.9|20227.14|20107.14|20229.93|20109.93|20227.14|20107.14|10
1633424560000|2021-10-05 09:02:40|20226.64|20106.64|20223.96|20103.96|20226.64|20106.64|20223.96|20103.96|9
1633424570000|2021-10-05 09:02:50|20223.91|20103.91|20223.23|20103.23|20223.91|20103.91|20222.14|20102.14|9
1633424580000|2021-10-05 09:03:00|20222.73|20102.73|20223.42|20103.42|20223.87|20103.87|20222.09|20102.09|10
1633424590000|2021-10-05 09:03:10|20223.49|20103.49|20223.32|20103.32|20223.69|20103.69|20223.28|20103.28|10
1633424600000|2021-10-05 09:03:20|20223.01|20103.01|20223.97|20103.97|20224.5|20104.5|20223.01|20103.01|10
1633424610000|2021-10-05 09:03:30|20223.87|20103.87|20223.05|20103.05|20224.22|20104.22|20223.05|20103.05|10
1633424620000|2021-10-05 09:03:40|20222.84|20102.84|20223.02|20103.02|20223.05|20103.05|20222.84|20102.84|8
1633424630000|2021-10-05 09:03:50|20222.47|20102.47|20222.38|20102.38|20222.91|20102.91|20222.02|20102.02|9
1633424640000|2021-10-05 09:04:00|20222.19|20102.19|20219.78|20099.78|20222.19|20102.19|20219.68|20099.68|10
1633424650000|2021-10-05 09:04:10|20219.8|20099.8|20219.32|20099.32|20220|20100|20219.31|20099.31|10
1633424660000|2021-10-05 09:04:20|20219.15|20099.15|20216.52|20096.52|20219.36|20099.36|20216.43|20096.43|9
1633424670000|2021-10-05 09:04:30|20217.09|20097.09|20210.91|20090.91|20217.09|20097.09|20210.91|20090.91|10
1633424680000|2021-10-05 09:04:40|20207.78|20087.78|20206.02|20086.02|20207.78|20087.78|20206.02|20086.02|9
1633424690000|2021-10-05 09:04:50|20206.19|20086.19|20203.42|20083.42|20206.19|20086.19|20203.35|20083.35|10
1633424700000|2021-10-05 09:05:00|20202.97|20082.97|20199.38|20079.38|20202.97|20082.97|20198.62|20078.62|10
1633424710000|2021-10-05 09:05:10|20199.35|20079.35|20200.17|20080.17|20201.15|20081.15|20199.32|20079.32|10
1633424720000|2021-10-05 09:05:20|20200.16|20080.16|20200.43|20080.43|20200.43|20080.43|20198.85|20078.85|10
1633424730000|2021-10-05 09:05:30|20200.39|20080.39|20199.92|20079.92|20200.86|20080.86|20199.92|20079.92|10
1633424740000|2021-10-05 09:05:40|20198.99|20078.99|20198.2|20078.2|20199.2|20079.2|20198.01|20078.01|10
1633424750000|2021-10-05 09:05:50|20198.58|20078.58|20198.35|20078.35|20198.58|20078.58|20196.88|20076.88|10
1633424760000|2021-10-05 09:06:00|20199.13|20079.13|20197.21|20077.21|20201.06|20081.06|20197.21|20077.21|8
1633424770000|2021-10-05 09:06:10|20197.59|20077.59|20194.86|20074.86|20197.59|20077.59|20194.2|20074.2|10
1633424780000|2021-10-05 09:06:20|20194.69|20074.69|20191.08|20071.08|20194.69|20074.69|20191.08|20071.08|10
1633424790000|2021-10-05 09:06:30|20189.99|20069.99|20190.8|20070.8|20191.08|20071.08|20189.9|20069.9|10
1633424800000|2021-10-05 09:06:40|20190.33|20070.33|20191.86|20071.86|20191.86|20071.86|20190.21|20070.21|9
1633424810000|2021-10-05 09:06:50|20192.15|20072.15|20195.71|20075.71|20195.71|20075.71|20192.15|20072.15|10
1633424820000|2021-10-05 09:07:00|20196.27|20076.27|20197.3|20077.3|20197.46|20077.46|20196.21|20076.21|10
1633424830000|2021-10-05 09:07:10|20197.52|20077.52|20197.63|20077.63|20197.7|20077.7|20196.76|20076.76|10
1633424840000|2021-10-05 09:07:20|20197.15|20077.15|20197.34|20077.34|20197.96|20077.96|20196.86|20076.86|10
1633424850000|2021-10-05 09:07:30|20196.93|20076.93|20195.43|20075.43|20196.93|20076.93|20195.43|20075.43|10
1633424860000|2021-10-05 09:07:40|20195.76|20075.76|20194.1|20074.1|20195.76|20075.76|20193.49|20073.49|10
1633424870000|2021-10-05 09:07:50|20194.92|20074.92|20195.29|20075.29|20195.54|20075.54|20194.92|20074.92|10
1633424880000|2021-10-05 09:08:00|20195.38|20075.38|20196.55|20076.55|20196.55|20076.55|20195.11|20075.11|10
1633424890000|2021-10-05 09:08:10|20196.69|20076.69|20200.41|20080.41|20200.41|20080.41|20196.69|20076.69|10
1633424900000|2021-10-05 09:08:20|20201.02|20081.02|20203.2|20083.2|20203.2|20083.2|20201.02|20081.02|9
1633424910000|2021-10-05 09:08:30|20202.73|20082.73|20204.01|20084.01|20204.92|20084.92|20202.73|20082.73|9
1633424920000|2021-10-05 09:08:40|20204.83|20084.83|20206.96|20086.96|20206.96|20086.96|20204.83|20084.83|10
1633424930000|2021-10-05 09:08:50|20206.11|20086.11|20210.58|20090.58|20210.58|20090.58|20206.11|20086.11|10
1633424940000|2021-10-05 09:09:00|20211.78|20091.78|20212.94|20092.94|20212.94|20092.94|20211.12|20091.12|10
1633424950000|2021-10-05 09:09:10|20213.71|20093.71|20217.88|20097.88|20217.88|20097.88|20213.71|20093.71|10
1633424960000|2021-10-05 09:09:20|20217.91|20097.91|20219.08|20099.08|20219.69|20099.69|20217.91|20097.91|10
1633424970000|2021-10-05 09:09:30|20218.78|20098.78|20216.39|20096.39|20218.78|20098.78|20216.39|20096.39|10
1633424980000|2021-10-05 09:09:40|20216.36|20096.36|20213.27|20093.27|20216.57|20096.57|20213.27|20093.27|10
1633424990000|2021-10-05 09:09:50|20213.66|20093.66|20209.87|20089.87|20213.66|20093.66|20209.87|20089.87|10
1633425000000|2021-10-05 09:10:00|20211.01|20091.01|20207.36|20087.36|20212.27|20092.27|20207.36|20087.36|10
1633425010000|2021-10-05 09:10:10|20206.07|20086.07|20198.04|20078.04|20206.07|20086.07|20198.04|20078.04|10
1633425020000|2021-10-05 09:10:20|20197.81|20077.81|20194.2|20074.2|20198.07|20078.07|20193.97|20073.97|9
1633425030000|2021-10-05 09:10:30|20195.29|20075.29|20193.88|20073.88|20195.71|20075.71|20193.76|20073.76|10
1633425040000|2021-10-05 09:10:40|20193.5|20073.5|20187.91|20067.91|20193.5|20073.5|20187.91|20067.91|10
1633425050000|2021-10-05 09:10:50|20187.72|20067.72|20187.24|20067.24|20187.72|20067.72|20186.47|20066.47|10
1633425060000|2021-10-05 09:11:00|20187.59|20067.59|20185.86|20065.86|20187.7|20067.7|20185.75|20065.75|10
1633425070000|2021-10-05 09:11:10|20185.69|20065.69|20187.6|20067.6|20187.63|20067.63|20184.33|20064.33|10
1633425080000|2021-10-05 09:11:20|20188.15|20068.15|20187.9|20067.9|20189.93|20069.93|20187.74|20067.74|10
1633425090000|2021-10-05 09:11:30|20187.64|20067.64|20184|20064|20187.64|20067.64|20183.79|20063.79|10
1633425100000|2021-10-05 09:11:40|20184.27|20064.27|20185.93|20065.93|20186.31|20066.31|20184.27|20064.27|10
1633425110000|2021-10-05 09:11:50|20186.11|20066.11|20187.2|20067.2|20187.26|20067.26|20185.89|20065.89|9
1633425120000|2021-10-05 09:12:00|20187.11|20067.11|20187.19|20067.19|20187.34|20067.34|20186.34|20066.34|9
1633425130000|2021-10-05 09:12:10|20187.65|20067.65|20186.78|20066.78|20187.97|20067.97|20186.78|20066.78|10
1633425140000|2021-10-05 09:12:20|20186.69|20066.69|20188.18|20068.18|20188.18|20068.18|20186.54|20066.54|10
1633425150000|2021-10-05 09:12:30|20187.55|20067.55|20189.24|20069.24|20189.76|20069.76|20186.19|20066.19|10
1633425160000|2021-10-05 09:12:40|20186.96|20066.96|20187.7|20067.7|20188.54|20068.54|20186.94|20066.94|10
1633425170000|2021-10-05 09:12:50|20188.18|20068.18|20192.5|20072.5|20192.5|20072.5|20188.18|20068.18|10
1633425180000|2021-10-05 09:13:00|20192.52|20072.52|20196.51|20076.51|20196.51|20076.51|20192.52|20072.52|10
1633425190000|2021-10-05 09:13:10|20197.68|20077.68|20197.1|20077.1|20198.59|20078.59|20197.1|20077.1|9
1633425200000|2021-10-05 09:13:20|20197.72|20077.72|20197.91|20077.91|20197.91|20077.91|20195.72|20075.72|10
1633425210000|2021-10-05 09:13:30|20198.24|20078.24|20197.7|20077.7|20198.24|20078.24|20197.18|20077.18|9
1633425220000|2021-10-05 09:13:40|20197.09|20077.09|20195.75|20075.75|20197.43|20077.43|20195.75|20075.75|10
1633425230000|2021-10-05 09:13:50|20196.21|20076.21|20194.29|20074.29|20196.65|20076.65|20194.21|20074.21|10
1633425240000|2021-10-05 09:14:00|20194.39|20074.39|20185.07|20065.07|20194.39|20074.39|20185.07|20065.07|9
1633425250000|2021-10-05 09:14:10|20185|20065|20182.09|20062.09|20185.89|20065.89|20182.09|20062.09|10
1633425260000|2021-10-05 09:14:20|20180.17|20060.17|20174.81|20054.81|20180.17|20060.17|20174.57|20054.57|10
1633425270000|2021-10-05 09:14:30|20174.97|20054.97|20176.93|20056.93|20177.15|20057.15|20174.97|20054.97|10
1633425280000|2021-10-05 09:14:40|20178.45|20058.45|20177.68|20057.68|20178.54|20058.54|20177.68|20057.68|10
1633425290000|2021-10-05 09:14:50|20177.9|20057.9|20179.01|20059.01|20179.01|20059.01|20177.32|20057.32|9
1633425300000|2021-10-05 09:15:00|20178.41|20058.41|20179.53|20059.53|20179.83|20059.83|20178.3|20058.3|9
1633425310000|2021-10-05 09:15:10|20178.72|20058.72|20178.39|20058.39|20179.34|20059.34|20178.19|20058.19|9
1633425320000|2021-10-05 09:15:20|20180.46|20060.46|20178.66|20058.66|20180.76|20060.76|20178.41|20058.41|10
1633425330000|2021-10-05 09:15:30|20178.42|20058.42|20178.07|20058.07|20178.47|20058.47|20177.54|20057.54|10
1633425340000|2021-10-05 09:15:40|20177.84|20057.84|20176.76|20056.76|20178.37|20058.37|20176.75|20056.75|10
1633425350000|2021-10-05 09:15:50|20176.67|20056.67|20175.39|20055.39|20177.04|20057.04|20175.37|20055.37|9
1633425360000|2021-10-05 09:16:00|20175.25|20055.25|20173.16|20053.16|20175.25|20055.25|20173.16|20053.16|10
1633425370000|2021-10-05 09:16:10|20173.26|20053.26|20180.01|20060.01|20180.01|20060.01|20173.26|20053.26|10
1633425380000|2021-10-05 09:16:20|20180.78|20060.78|20181.77|20061.77|20181.93|20061.93|20180.03|20060.03|10
1633425390000|2021-10-05 09:16:30|20181.79|20061.79|20181.15|20061.15|20181.92|20061.92|20181.1|20061.1|9
1633425400000|2021-10-05 09:16:40|20181.28|20061.28|20184.34|20064.34|20184.34|20064.34|20181.28|20061.28|10
1633425410000|2021-10-05 09:16:50|20184.21|20064.21|20186.51|20066.51|20186.51|20066.51|20184.21|20064.21|10
1633425420000|2021-10-05 09:17:00|20186.97|20066.97|20185.99|20065.99|20187.26|20067.26|20185.96|20065.96|10
1633425430000|2021-10-05 09:17:10|20186.49|20066.49|20189.63|20069.63|20189.63|20069.63|20186.49|20066.49|9
1633425440000|2021-10-05 09:17:20|20190.21|20070.21|20192.14|20072.14|20192.66|20072.66|20190.21|20070.21|10
1633425450000|2021-10-05 09:17:30|20192.17|20072.17|20197.42|20077.42|20197.42|20077.42|20191.67|20071.67|10
1633425460000|2021-10-05 09:17:40|20197.67|20077.67|20198.13|20078.13|20198.13|20078.13|20197.57|20077.57|10
1633425470000|2021-10-05 09:17:50|20198.66|20078.66|20197.97|20077.97|20198.66|20078.66|20197.74|20077.74|9
1633425480000|2021-10-05 09:18:00|20197.99|20077.99|20199.59|20079.59|20199.59|20079.59|20197.65|20077.65|10
1633425490000|2021-10-05 09:18:10|20199.49|20079.49|20204.2|20084.2|20204.2|20084.2|20199.49|20079.49|9
1633425500000|2021-10-05 09:18:20|20205|20085|20213.3|20093.3|20213.78|20093.78|20205|20085|10
1633425510000|2021-10-05 09:18:30|20216.12|20096.12|20201.03|20081.03|20216.12|20096.12|20201.03|20081.03|9
1633425520000|2021-10-05 09:18:40|20200.73|20080.73|20167.04|20047.04|20200.73|20080.73|20167.04|20047.04|10
1633425530000|2021-10-05 09:18:50|20164.17|20044.17|20110.79|19990.79|20164.17|20044.17|20110.79|19990.79|10
1633425540000|2021-10-05 09:19:00|20109.7|19989.7|20111|19991|20120.9|20000.9|20109.7|19989.7|10
1633425550000|2021-10-05 09:19:10|20112.17|19992.17|20097.83|19977.83|20112.17|19992.17|20097.83|19977.83|10
1633425560000|2021-10-05 09:19:20|20098.24|19978.24|20095.65|19975.65|20098.82|19978.82|20092.21|19972.21|10
1633425570000|2021-10-05 09:19:30|20096|19976|20104.74|19984.74|20104.74|19984.74|20094.75|19974.75|10
1633425580000|2021-10-05 09:19:40|20105.85|19985.85|20118.92|19998.92|20119.24|19999.24|20105.85|19985.85|10
1633425590000|2021-10-05 09:19:50|20120.4|20000.4|20125.46|20005.46|20126.44|20006.44|20120.33|20000.33|10
1633425600000|2021-10-05 09:20:00|20126.1|20006.1|20130.03|20010.03|20131.03|20011.03|20126.1|20006.1|9
1633425610000|2021-10-05 09:20:10|20129.91|20009.91|20131.12|20011.12|20131.12|20011.12|20129.07|20009.07|10
1633425620000|2021-10-05 09:20:20|20130.77|20010.77|20135.59|20015.59|20136.25|20016.25|20130.77|20010.77|10
1633425630000|2021-10-05 09:20:30|20135.64|20015.64|20140.43|20020.43|20140.43|20020.43|20135.53|20015.53|10
1633425640000|2021-10-05 09:20:40|20140.45|20020.45|20146.7|20026.7|20146.7|20026.7|20140.45|20020.45|9
1633425650000|2021-10-05 09:20:50|20146.54|20026.54|20151.35|20031.35|20151.52|20031.52|20146.54|20026.54|10
1633425660000|2021-10-05 09:21:00|20151.12|20031.12|20164.19|20044.19|20164.19|20044.19|20151.12|20031.12|10
1633425670000|2021-10-05 09:21:10|20164.15|20044.15|20168.7|20048.7|20168.81|20048.81|20164.15|20044.15|10
1633425680000|2021-10-05 09:21:20|20168.79|20048.79|20176.08|20056.08|20176.08|20056.08|20168.76|20048.76|10
1633425690000|2021-10-05 09:21:30|20182.61|20062.61|20184.09|20064.09|20185.7|20065.7|20182.61|20062.61|9
1633425700000|2021-10-05 09:21:40|20184.37|20064.37|20183.26|20063.26|20184.37|20064.37|20181.82|20061.82|10
1633425710000|2021-10-05 09:21:50|20183.02|20063.02|20182.79|20062.79|20183.24|20063.24|20181.7|20061.7|10
1633425720000|2021-10-05 09:22:00|20182.43|20062.43|20177.41|20057.41|20182.63|20062.63|20177.41|20057.41|10
1633425730000|2021-10-05 09:22:10|20177.84|20057.84|20168.22|20048.22|20177.89|20057.89|20168.22|20048.22|10
1633425740000|2021-10-05 09:22:20|20166.54|20046.54|20157.37|20037.37|20166.54|20046.54|20157.37|20037.37|10
1633425750000|2021-10-05 09:22:30|20156.25|20036.25|20155.93|20035.93|20158.06|20038.06|20154.92|20034.92|10
1633425760000|2021-10-05 09:22:40|20155.74|20035.74|20151.17|20031.17|20155.74|20035.74|20151.17|20031.17|10
1633425770000|2021-10-05 09:22:50|20151.29|20031.29|20151.83|20031.83|20154.47|20034.47|20151.29|20031.29|10
1633425780000|2021-10-05 09:23:00|20152.4|20032.4|20157.74|20037.74|20157.74|20037.74|20152.4|20032.4|10
1633425790000|2021-10-05 09:23:10|20157.76|20037.76|20158.84|20038.84|20159.22|20039.22|20157.13|20037.13|10
1633425800000|2021-10-05 09:23:20|20159.66|20039.66|20167.82|20047.82|20167.82|20047.82|20159.66|20039.66|10
1633425810000|2021-10-05 09:23:30|20167.14|20047.14|20171.18|20051.18|20171.18|20051.18|20163.77|20043.77|10
1633425820000|2021-10-05 09:23:40|20170.54|20050.54|20170.91|20050.91|20171.99|20051.99|20170.39|20050.39|10
1633425830000|2021-10-05 09:23:50|20170.2|20050.2|20172.56|20052.56|20172.56|20052.56|20170.2|20050.2|10
1633425840000|2021-10-05 09:24:00|20173.19|20053.19|20176.01|20056.01|20176.03|20056.03|20173.19|20053.19|10
1633425850000|2021-10-05 09:24:10|20176.38|20056.38|20179.88|20059.88|20179.88|20059.88|20176.38|20056.38|10
1633425860000|2021-10-05 09:24:20|20179.46|20059.46|20180.9|20060.9|20180.93|20060.93|20179.39|20059.39|10
1633425870000|2021-10-05 09:24:30|20180.21|20060.21|20192.04|20072.04|20192.04|20072.04|20179.35|20059.35|10
1633425880000|2021-10-05 09:24:40|20195.62|20075.62|20199.71|20079.71|20201.1|20081.1|20195.62|20075.62|10
1633425890000|2021-10-05 09:24:50|20199.39|20079.39|20202.29|20082.29|20202.29|20082.29|20199.39|20079.39|10
1633425900000|2021-10-05 09:25:00|20202.24|20082.24|20199.97|20079.97|20202.79|20082.79|20199.11|20079.11|10
1633425910000|2021-10-05 09:25:10|20201.02|20081.02|20200.2|20080.2|20201.11|20081.11|20200.2|20080.2|10
1633425920000|2021-10-05 09:25:20|20200.27|20080.27|20192.69|20072.69|20200.28|20080.28|20192.69|20072.69|10
1633425930000|2021-10-05 09:25:30|20192.24|20072.24|20185.63|20065.63|20192.24|20072.24|20185.63|20065.63|10
1633425940000|2021-10-05 09:25:40|20185.5|20065.5|20180.72|20060.72|20185.5|20065.5|20180.72|20060.72|10
1633425950000|2021-10-05 09:25:50|20180.62|20060.62|20182.17|20062.17|20182.22|20062.22|20179.97|20059.97|10
1633425960000|2021-10-05 09:26:00|20181.81|20061.81|20179.62|20059.62|20181.98|20061.98|20179.54|20059.54|10
1633425970000|2021-10-05 09:26:10|20179.27|20059.27|20177.14|20057.14|20180.68|20060.68|20177.14|20057.14|10
1633425980000|2021-10-05 09:26:20|20176.63|20056.63|20172.66|20052.66|20176.63|20056.63|20172.66|20052.66|10
1633425990000|2021-10-05 09:26:30|20172.83|20052.83|20170.65|20050.65|20173.08|20053.08|20170.65|20050.65|10
1633426000000|2021-10-05 09:26:40|20170.8|20050.8|20166.66|20046.66|20171.06|20051.06|20166.66|20046.66|10
1633426010000|2021-10-05 09:26:50|20166.35|20046.35|20162.51|20042.51|20166.35|20046.35|20162.51|20042.51|10
1633426020000|2021-10-05 09:27:00|20162.23|20042.23|20165.13|20045.13|20165.13|20045.13|20162.12|20042.12|10
1633426030000|2021-10-05 09:27:10|20165.38|20045.38|20165.63|20045.63|20166.25|20046.25|20164.45|20044.45|10
1633426040000|2021-10-05 09:27:20|20165.71|20045.71|20166.97|20046.97|20166.97|20046.97|20165.71|20045.71|9
1633426050000|2021-10-05 09:27:30|20167.07|20047.07|20170.26|20050.26|20170.26|20050.26|20166.96|20046.96|10
1633426060000|2021-10-05 09:27:40|20169.81|20049.81|20166.95|20046.95|20170.17|20050.17|20166.95|20046.95|10
1633426070000|2021-10-05 09:27:50|20166.09|20046.09|20161.14|20041.14|20166.09|20046.09|20161.14|20041.14|10
1633426080000|2021-10-05 09:28:00|20161.13|20041.13|20156.42|20036.42|20161.13|20041.13|20155.88|20035.88|10
1633426090000|2021-10-05 09:28:10|20157.16|20037.16|20159.33|20039.33|20159.6|20039.6|20156.31|20036.31|10
1633426100000|2021-10-05 09:28:20|20158.76|20038.76|20160.43|20040.43|20160.43|20040.43|20158.2|20038.2|10
1633426110000|2021-10-05 09:28:30|20159.73|20039.73|20158.85|20038.85|20159.73|20039.73|20158.37|20038.37|10
1633426120000|2021-10-05 09:28:40|20158.96|20038.96|20157.76|20037.76|20159.46|20039.46|20157.76|20037.76|10
1633426130000|2021-10-05 09:28:50|20157.19|20037.19|20154.55|20034.55|20157.76|20037.76|20154.55|20034.55|10
1633426140000|2021-10-05 09:29:00|20154.73|20034.73|20153.76|20033.76|20155.48|20035.48|20153.76|20033.76|10
1633426150000|2021-10-05 09:29:10|20152.89|20032.89|20149.52|20029.52|20152.89|20032.89|20149.52|20029.52|10
1633426160000|2021-10-05 09:29:20|20149.94|20029.94|20151.53|20031.53|20151.89|20031.89|20149.94|20029.94|10
1633426170000|2021-10-05 09:29:30|20151.65|20031.65|20152.71|20032.71|20152.71|20032.71|20151.65|20031.65|8
1633426180000|2021-10-05 09:29:40|20153.03|20033.03|20152.4|20032.4|20153.36|20033.36|20152.38|20032.38|10
1633426190000|2021-10-05 09:29:50|20151.77|20031.77|20150.48|20030.48|20152.74|20032.74|20150.48|20030.48|10
1633426200000|2021-10-05 09:30:00|20150.34|20030.34|20147.35|20027.35|20150.34|20030.34|20147.28|20027.28|10
1633426210000|2021-10-05 09:30:10|20147.79|20027.79|20143.17|20023.17|20147.79|20027.79|20143.17|20023.17|10
1633426220000|2021-10-05 09:30:20|20142.23|20022.23|20135.1|20015.1|20142.23|20022.23|20135.1|20015.1|10
1633426230000|2021-10-05 09:30:30|20134.94|20014.94|20133.58|20013.58|20134.94|20014.94|20132.65|20012.65|10
1633426240000|2021-10-05 09:30:40|20135.08|20015.08|20133.61|20013.61|20135.99|20015.99|20133.61|20013.61|10
1633426250000|2021-10-05 09:30:50|20133.73|20013.73|20135.82|20015.82|20135.82|20015.82|20132.92|20012.92|10
1633426260000|2021-10-05 09:31:00|20136.34|20016.34|20141.34|20021.34|20141.34|20021.34|20136.34|20016.34|10
1633426270000|2021-10-05 09:31:10|20142.03|20022.03|20143.73|20023.73|20143.73|20023.73|20141.75|20021.75|10
1633426280000|2021-10-05 09:31:20|20144.01|20024.01|20148.26|20028.26|20148.26|20028.26|20144.01|20024.01|10
1633426290000|2021-10-05 09:31:30|20148.45|20028.45|20150.75|20030.75|20150.75|20030.75|20148.45|20028.45|10
1633426300000|2021-10-05 09:31:40|20150.94|20030.94|20151.79|20031.79|20151.87|20031.87|20148.86|20028.86|10
1633426310000|2021-10-05 09:31:50|20153.05|20033.05|20155.78|20035.78|20155.78|20035.78|20152.9|20032.9|10
1633426320000|2021-10-05 09:32:00|20156.07|20036.07|20155.02|20035.02|20156.91|20036.91|20155.02|20035.02|9
1633426330000|2021-10-05 09:32:10|20156.41|20036.41|20157.44|20037.44|20157.66|20037.66|20155.53|20035.53|10
1633426340000|2021-10-05 09:32:20|20157.43|20037.43|20159.88|20039.88|20159.88|20039.88|20156.91|20036.91|9
1633426350000|2021-10-05 09:32:30|20159.91|20039.91|20163.25|20043.25|20163.33|20043.33|20159.91|20039.91|10
1633426360000|2021-10-05 09:32:40|20163.32|20043.32|20163.61|20043.61|20163.72|20043.72|20162.52|20042.52|10
1633426370000|2021-10-05 09:32:50|20163.66|20043.66|20163.77|20043.77|20165.14|20045.14|20163.62|20043.62|10
1633426380000|2021-10-05 09:33:00|20163.81|20043.81|20165.63|20045.63|20165.63|20045.63|20163.81|20043.81|10
1633426390000|2021-10-05 09:33:10|20165.73|20045.73|20170.84|20050.84|20171.34|20051.34|20165.73|20045.73|10
1633426400000|2021-10-05 09:33:20|20171.48|20051.48|20172.34|20052.34|20173.24|20053.24|20171.48|20051.48|10
1633426410000|2021-10-05 09:33:30|20173.46|20053.46|20173.53|20053.53|20174.15|20054.15|20173.34|20053.34|10
1633426420000|2021-10-05 09:33:40|20173.63|20053.63|20170.84|20050.84|20174.57|20054.57|20170.81|20050.81|10
1633426430000|2021-10-05 09:33:50|20171.81|20051.81|20175.57|20055.57|20175.57|20055.57|20171.81|20051.81|10
1633426440000|2021-10-05 09:34:00|20175.99|20055.99|20175.07|20055.07|20176.8|20056.8|20175.07|20055.07|9
1633426450000|2021-10-05 09:34:10|20174.74|20054.74|20170.99|20050.99|20175.05|20055.05|20170.87|20050.87|8
1633426460000|2021-10-05 09:34:20|20170.98|20050.98|20176.65|20056.65|20176.65|20056.65|20170.98|20050.98|10
1633426470000|2021-10-05 09:34:30|20176.31|20056.31|20178.03|20058.03|20178.2|20058.2|20176.31|20056.31|9
1633426480000|2021-10-05 09:34:40|20178.73|20058.73|20181.18|20061.18|20181.8|20061.8|20178.16|20058.16|10
1633426490000|2021-10-05 09:34:50|20180.77|20060.77|20183.24|20063.24|20183.24|20063.24|20180.77|20060.77|10
1633426500000|2021-10-05 09:35:00|20183.57|20063.57|20182.64|20062.64|20183.84|20063.84|20182.17|20062.17|10
1633426510000|2021-10-05 09:35:10|20182.69|20062.69|20182.11|20062.11|20182.69|20062.69|20180.77|20060.77|10
1633426520000|2021-10-05 09:35:20|20182.75|20062.75|20183.06|20063.06|20183.27|20063.27|20182.75|20062.75|10
1633426530000|2021-10-05 09:35:30|20183.39|20063.39|20186.46|20066.46|20186.46|20066.46|20183.39|20063.39|10
1633426540000|2021-10-05 09:35:40|20186.15|20066.15|20186.19|20066.19|20186.43|20066.43|20185.1|20065.1|10
1633426550000|2021-10-05 09:35:50|20185.98|20065.98|20184.75|20064.75|20185.98|20065.98|20184.32|20064.32|8
1633426560000|2021-10-05 09:36:00|20185.09|20065.09|20184.32|20064.32|20185.09|20065.09|20184.23|20064.23|9
1633426570000|2021-10-05 09:36:10|20184.44|20064.44|20186.5|20066.5|20187.57|20067.57|20184.44|20064.44|8
1633426580000|2021-10-05 09:36:20|20186.67|20066.67|20186.85|20066.85|20186.95|20066.95|20186.35|20066.35|10
1633426590000|2021-10-05 09:36:30|20186.54|20066.54|20186.22|20066.22|20187.04|20067.04|20185.81|20065.81|9
1633426600000|2021-10-05 09:36:40|20186.41|20066.41|20181.4|20061.4|20186.41|20066.41|20181.4|20061.4|10
1633426610000|2021-10-05 09:36:50|20181.23|20061.23|20181.78|20061.78|20182.35|20062.35|20180.68|20060.68|10
1633426620000|2021-10-05 09:37:00|20182.59|20062.59|20182.22|20062.22|20182.74|20062.74|20182.11|20062.11|10
1633426630000|2021-10-05 09:37:10|20182.4|20062.4|20184.94|20064.94|20184.94|20064.94|20182.25|20062.25|10
1633426640000|2021-10-05 09:37:20|20184.65|20064.65|20186.75|20066.75|20186.75|20066.75|20184.65|20064.65|10
1633426650000|2021-10-05 09:37:30|20186.99|20066.99|20187.94|20067.94|20187.94|20067.94|20186.81|20066.81|10
1633426660000|2021-10-05 09:37:40|20188.13|20068.13|20190.93|20070.93|20191.62|20071.62|20188.13|20068.13|10
1633426670000|2021-10-05 09:37:50|20190.18|20070.18|20191.4|20071.4|20191.4|20071.4|20189.44|20069.44|10
1633426680000|2021-10-05 09:38:00|20191.38|20071.38|20192.34|20072.34|20192.77|20072.77|20191.38|20071.38|9
1633426690000|2021-10-05 09:38:10|20192|20072|20193.12|20073.12|20193.25|20073.25|20191.74|20071.74|10
1633426700000|2021-10-05 09:38:20|20193.2|20073.2|20193.82|20073.82|20193.82|20073.82|20193.2|20073.2|7
1633426710000|2021-10-05 09:38:30|20193.79|20073.79|20194.13|20074.13|20194.47|20074.47|20193.79|20073.79|10
1633426720000|2021-10-05 09:38:40|20194.57|20074.57|20193.77|20073.77|20194.57|20074.57|20193.36|20073.36|10
1633426730000|2021-10-05 09:38:50|20193.7|20073.7|20194.49|20074.49|20195.47|20075.47|20193.55|20073.55|9
1633426740000|2021-10-05 09:39:00|20194.22|20074.22|20194.42|20074.42|20195.27|20075.27|20194.22|20074.22|10
1633426750000|2021-10-05 09:39:10|20194.78|20074.78|20192.87|20072.87|20194.78|20074.78|20192.63|20072.63|10
1633426760000|2021-10-05 09:39:20|20193.49|20073.49|20197.24|20077.24|20197.25|20077.25|20193.49|20073.49|10
1633426770000|2021-10-05 09:39:30|20197.67|20077.67|20205.21|20085.21|20205.21|20085.21|20197.67|20077.67|10
1633426780000|2021-10-05 09:39:40|20205.95|20085.95|20207.13|20087.13|20207.87|20087.87|20205.95|20085.95|10
1633426790000|2021-10-05 09:39:50|20207.84|20087.84|20210.64|20090.64|20210.97|20090.97|20207.84|20087.84|10
1633426800000|2021-10-05 09:40:00|20210.7|20090.7|20213.01|20093.01|20213.01|20093.01|20210.7|20090.7|10
1633426810000|2021-10-05 09:40:10|20213.97|20093.97|20214.39|20094.39|20215.16|20095.16|20213.83|20093.83|10
1633426820000|2021-10-05 09:40:20|20215.14|20095.14|20211.28|20091.28|20215.14|20095.14|20211.28|20091.28|10
1633426830000|2021-10-05 09:40:30|20211.17|20091.17|20210.8|20090.8|20211.17|20091.17|20209.92|20089.92|10
1633426840000|2021-10-05 09:40:40|20210.88|20090.88|20213.82|20093.82|20213.82|20093.82|20210.45|20090.45|10
1633426850000|2021-10-05 09:40:50|20213.1|20093.1|20214.36|20094.36|20214.36|20094.36|20212.69|20092.69|10
1633426860000|2021-10-05 09:41:00|20214.57|20094.57|20218.7|20098.7|20218.7|20098.7|20214.49|20094.49|10
1633426870000|2021-10-05 09:41:10|20218.85|20098.85|20218.84|20098.84|20219.14|20099.14|20218.5|20098.5|10
1633426880000|2021-10-05 09:41:20|20217.89|20097.89|20215.3|20095.3|20218.9|20098.9|20215.3|20095.3|10
1633426890000|2021-10-05 09:41:30|20214.52|20094.52|20214.28|20094.28|20215.02|20095.02|20213.37|20093.37|10
1633426900000|2021-10-05 09:41:40|20216.26|20096.26|20218.85|20098.85|20219.31|20099.31|20216.13|20096.13|10
1633426910000|2021-10-05 09:41:50|20218.83|20098.83|20220.37|20100.37|20220.37|20100.37|20218.45|20098.45|10
1633426920000|2021-10-05 09:42:00|20220.05|20100.05|20218.76|20098.76|20220.92|20100.92|20218.76|20098.76|10
1633426930000|2021-10-05 09:42:10|20218.65|20098.65|20218.36|20098.36|20218.7|20098.7|20217.55|20097.55|10
1633426940000|2021-10-05 09:42:20|20219.68|20099.68|20224.07|20104.07|20224.07|20104.07|20219.66|20099.66|10
1633426950000|2021-10-05 09:42:30|20224.28|20104.28|20232.56|20112.56|20232.56|20112.56|20224.14|20104.14|9
1633426960000|2021-10-05 09:42:40|20233.1|20113.1|20223.04|20103.04|20233.67|20113.67|20223.04|20103.04|10
1633426970000|2021-10-05 09:42:50|20221.6|20101.6|20219|20099|20221.6|20101.6|20219|20099|10
1633426980000|2021-10-05 09:43:00|20219.01|20099.01|20215.96|20095.96|20219.51|20099.51|20215.96|20095.96|10
1633426990000|2021-10-05 09:43:10|20216.08|20096.08|20219.22|20099.22|20219.22|20099.22|20215.31|20095.31|10
1633427000000|2021-10-05 09:43:20|20218.81|20098.81|20220|20100|20220|20100|20217.38|20097.38|10
1633427010000|2021-10-05 09:43:30|20221.02|20101.02|20228.08|20108.08|20228.08|20108.08|20221.02|20101.02|10
1633427020000|2021-10-05 09:43:40|20228.63|20108.63|20233.35|20113.35|20233.35|20113.35|20227.54|20107.54|10
1633427030000|2021-10-05 09:43:50|20236.91|20116.91|20240.57|20120.57|20244.31|20124.31|20236.55|20116.55|10
1633427040000|2021-10-05 09:44:00|20241.15|20121.15|20258.98|20138.98|20258.98|20138.98|20240.07|20120.07|10
1633427050000|2021-10-05 09:44:10|20259.42|20139.42|20273.62|20153.62|20273.62|20153.62|20259.42|20139.42|10
1633427060000|2021-10-05 09:44:20|20274.24|20154.24|20277.42|20157.42|20281.57|20161.57|20274.24|20154.24|10
1633427070000|2021-10-05 09:44:30|20277.36|20157.36|20273.53|20153.53|20277.36|20157.36|20273.53|20153.53|10
1633427080000|2021-10-05 09:44:40|20274.34|20154.34|20275.54|20155.54|20280.24|20160.24|20272.97|20152.97|10
1633427090000|2021-10-05 09:44:50|20274.64|20154.64|20277.69|20157.69|20278.8|20158.8|20274.02|20154.02|10
1633427100000|2021-10-05 09:45:00|20277.86|20157.86|20282.2|20162.2|20282.2|20162.2|20277.86|20157.86|9
1633427110000|2021-10-05 09:45:10|20282.46|20162.46|20289.89|20169.89|20289.89|20169.89|20282.28|20162.28|10
1633427120000|2021-10-05 09:45:20|20290.78|20170.78|20291.86|20171.86|20292.96|20172.96|20290.78|20170.78|10
1633427130000|2021-10-05 09:45:30|20291.69|20171.69|20289.15|20169.15|20291.69|20171.69|20286.69|20166.69|10
1633427140000|2021-10-05 09:45:40|20289.5|20169.5|20294.29|20174.29|20294.38|20174.38|20289.5|20169.5|10
1633427150000|2021-10-05 09:45:50|20293.98|20173.98|20294.06|20174.06|20295.5|20175.5|20293.78|20173.78|10
1633427160000|2021-10-05 09:46:00|20294.63|20174.63|20293.11|20173.11|20294.93|20174.93|20293.11|20173.11|10
1633427170000|2021-10-05 09:46:10|20292.87|20172.87|20291.7|20171.7|20292.99|20172.99|20291.19|20171.19|10
1633427180000|2021-10-05 09:46:20|20290.87|20170.87|20285.22|20165.22|20290.87|20170.87|20285.22|20165.22|10
1633427190000|2021-10-05 09:46:30|20284.82|20164.82|20265.31|20145.31|20284.85|20164.85|20265.31|20145.31|10
1633427200000|2021-10-05 09:46:40|20264.79|20144.79|20266.94|20146.94|20266.94|20146.94|20261.02|20141.02|10
1633427210000|2021-10-05 09:46:50|20267.36|20147.36|20272.08|20152.08|20272.08|20152.08|20267.36|20147.36|10
1633427220000|2021-10-05 09:47:00|20272.93|20152.93|20279.69|20159.69|20279.69|20159.69|20272.93|20152.93|10
1633427230000|2021-10-05 09:47:10|20281.91|20161.91|20281.58|20161.58|20282.09|20162.09|20280.73|20160.73|10
1633427240000|2021-10-05 09:47:20|20281.63|20161.63|20280.46|20160.46|20282.2|20162.2|20280.46|20160.46|10
1633427250000|2021-10-05 09:47:30|20281.48|20161.48|20273.42|20153.42|20281.48|20161.48|20273.42|20153.42|10
1633427260000|2021-10-05 09:47:40|20273.24|20153.24|20271.68|20151.68|20274.67|20154.67|20271.19|20151.19|10
1633427270000|2021-10-05 09:47:50|20271.48|20151.48|20274.86|20154.86|20274.86|20154.86|20269.86|20149.86|10
1633427280000|2021-10-05 09:48:00|20276.32|20156.32|20276.24|20156.24|20277.27|20157.27|20275.45|20155.45|10
1633427290000|2021-10-05 09:48:10|20276.43|20156.43|20276.82|20156.82|20276.82|20156.82|20275.55|20155.55|10
1633427300000|2021-10-05 09:48:20|20277.76|20157.76|20280.98|20160.98|20280.98|20160.98|20277.76|20157.76|10
1633427310000|2021-10-05 09:48:30|20281.37|20161.37|20284.48|20164.48|20285.36|20165.36|20281.37|20161.37|10
1633427320000|2021-10-05 09:48:40|20284.85|20164.85|20284.67|20164.67|20285.8|20165.8|20284.67|20164.67|10
1633427330000|2021-10-05 09:48:50|20285.22|20165.22|20288.36|20168.36|20288.41|20168.41|20285.22|20165.22|10
1633427340000|2021-10-05 09:49:00|20290.45|20170.45|20293.02|20173.02|20293.02|20173.02|20290.05|20170.05|9
1633427350000|2021-10-05 09:49:10|20296.05|20176.05|20298.59|20178.59|20299.37|20179.37|20295.69|20175.69|10
1633427360000|2021-10-05 09:49:20|20299.2|20179.2|20302.73|20182.73|20302.73|20182.73|20299.2|20179.2|10
1633427370000|2021-10-05 09:49:30|20303.62|20183.62|20302.49|20182.49|20303.62|20183.62|20301.28|20181.28|10
1633427380000|2021-10-05 09:49:40|20302.82|20182.82|20302.89|20182.89|20304.37|20184.37|20302.82|20182.82|10
1633427390000|2021-10-05 09:49:50|20304.86|20184.86|20305.51|20185.51|20305.51|20185.51|20303.79|20183.79|9
1633427400000|2021-10-05 09:50:00|20305.85|20185.85|20306.67|20186.67|20306.67|20186.67|20303.92|20183.92|10
1633427410000|2021-10-05 09:50:10|20307.18|20187.18|20305.94|20185.94|20307.27|20187.27|20305.94|20185.94|10
1633427420000|2021-10-05 09:50:20|20306.11|20186.11|20309.19|20189.19|20309.19|20189.19|20305.45|20185.45|10
1633427430000|2021-10-05 09:50:30|20310.22|20190.22|20312.61|20192.61|20312.61|20192.61|20309.4|20189.4|10
1633427440000|2021-10-05 09:50:40|20312.68|20192.68|20312.88|20192.88|20313.34|20193.34|20312.29|20192.29|10
1633427450000|2021-10-05 09:50:50|20313.04|20193.04|20318.58|20198.58|20318.58|20198.58|20313.04|20193.04|10
1633427460000|2021-10-05 09:51:00|20324.19|20204.19|20325.95|20205.95|20325.95|20205.95|20323.34|20203.34|10
1633427470000|2021-10-05 09:51:10|20325.15|20205.15|20325.49|20205.49|20326.64|20206.64|20325.05|20205.05|10
1633427480000|2021-10-05 09:51:20|20324.51|20204.51|20325.82|20205.82|20326.56|20206.56|20324.51|20204.51|10
1633427490000|2021-10-05 09:51:30|20326.05|20206.05|20327.48|20207.48|20327.48|20207.48|20325.79|20205.79|10
1633427500000|2021-10-05 09:51:40|20328.13|20208.13|20323.16|20203.16|20328.36|20208.36|20323.16|20203.16|10
1633427510000|2021-10-05 09:51:50|20323.74|20203.74|20320.35|20200.35|20323.74|20203.74|20320.19|20200.19|10
1633427520000|2021-10-05 09:52:00|20319.71|20199.71|20314.03|20194.03|20319.71|20199.71|20314.03|20194.03|10
1633427530000|2021-10-05 09:52:10|20313.96|20193.96|20311.04|20191.04|20313.96|20193.96|20310.97|20190.97|10
1633427540000|2021-10-05 09:52:20|20310.97|20190.97|20313.15|20193.15|20313.15|20193.15|20310.97|20190.97|10
1633427550000|2021-10-05 09:52:30|20312.78|20192.78|20318.73|20198.73|20318.73|20198.73|20312.46|20192.46|10
1633427560000|2021-10-05 09:52:40|20319.7|20199.7|20321.19|20201.19|20321.42|20201.42|20319.5|20199.5|10
1633427570000|2021-10-05 09:52:50|20321.1|20201.1|20320.46|20200.46|20321.75|20201.75|20319.68|20199.68|10
1633427580000|2021-10-05 09:53:00|20320.76|20200.76|20314.7|20194.7|20320.76|20200.76|20314.7|20194.7|9
1633427590000|2021-10-05 09:53:10|20312.72|20192.72|20308.64|20188.64|20312.72|20192.72|20308.27|20188.27|10
1633427600000|2021-10-05 09:53:20|20308.23|20188.23|20307.68|20187.68|20308.26|20188.26|20307.12|20187.12|10
1633427610000|2021-10-05 09:53:30|20307.82|20187.82|20309.92|20189.92|20309.92|20189.92|20307.81|20187.81|10
1633427620000|2021-10-05 09:53:40|20310.1|20190.1|20312.85|20192.85|20312.85|20192.85|20310.1|20190.1|10
1633427630000|2021-10-05 09:53:50|20313.44|20193.44|20315.88|20195.88|20316.1|20196.1|20313.44|20193.44|10
1633427640000|2021-10-05 09:54:00|20315.76|20195.76|20317.88|20197.88|20317.88|20197.88|20315.41|20195.41|10
1633427650000|2021-10-05 09:54:10|20319.36|20199.36|20317.45|20197.45|20320.47|20200.47|20316.78|20196.78|10
1633427660000|2021-10-05 09:54:20|20318.57|20198.57|20320.05|20200.05|20320.05|20200.05|20317.44|20197.44|10
1633427670000|2021-10-05 09:54:30|20320.15|20200.15|20321.28|20201.28|20321.28|20201.28|20320.12|20200.12|10
1633427680000|2021-10-05 09:54:40|20321.83|20201.83|20319.85|20199.85|20321.83|20201.83|20319.7|20199.7|9
1633427690000|2021-10-05 09:54:50|20319.71|20199.71|20318.79|20198.79|20319.71|20199.71|20318.22|20198.22|10
1633427700000|2021-10-05 09:55:00|20318.94|20198.94|20318.2|20198.2|20319.65|20199.65|20317.29|20197.29|10
1633427710000|2021-10-05 09:55:10|20317.85|20197.85|20319.62|20199.62|20319.62|20199.62|20317.65|20197.65|10
1633427720000|2021-10-05 09:55:20|20319.84|20199.84|20324.91|20204.91|20324.91|20204.91|20319.84|20199.84|9
1633427730000|2021-10-05 09:55:30|20325.71|20205.71|20347.82|20227.82|20347.82|20227.82|20325.71|20205.71|10
1633427740000|2021-10-05 09:55:40|20348.28|20228.28|20349.79|20229.79|20350.29|20230.29|20346.29|20226.29|10
1633427750000|2021-10-05 09:55:50|20351.09|20231.09|20353.89|20233.89|20354.29|20234.29|20351.09|20231.09|10
1633427760000|2021-10-05 09:56:00|20358|20238|20362.52|20242.52|20362.75|20242.75|20357.47|20237.47|10
1633427770000|2021-10-05 09:56:10|20362.49|20242.49|20358.43|20238.43|20362.66|20242.66|20358.43|20238.43|10
1633427780000|2021-10-05 09:56:20|20357.36|20237.36|20356.06|20236.06|20357.36|20237.36|20356.06|20236.06|10
1633427790000|2021-10-05 09:56:30|20356.01|20236.01|20359.01|20239.01|20359.01|20239.01|20356.01|20236.01|10
1633427800000|2021-10-05 09:56:40|20358.85|20238.85|20358.34|20238.34|20358.85|20238.85|20357.38|20237.38|10
1633427810000|2021-10-05 09:56:50|20358.47|20238.47|20359.36|20239.36|20359.97|20239.97|20358.24|20238.24|10
1633427820000|2021-10-05 09:57:00|20359.17|20239.17|20360.56|20240.56|20360.56|20240.56|20358.72|20238.72|10
1633427830000|2021-10-05 09:57:10|20361.08|20241.08|20363.06|20243.06|20363.87|20243.87|20361.08|20241.08|10
1633427840000|2021-10-05 09:57:20|20362.8|20242.8|20359.4|20239.4|20362.8|20242.8|20359.13|20239.13|10
1633427850000|2021-10-05 09:57:30|20360.29|20240.29|20367.61|20247.61|20367.61|20247.61|20359.49|20239.49|10
1633427860000|2021-10-05 09:57:40|20368.97|20248.97|20366.58|20246.58|20369.52|20249.52|20366.21|20246.21|10
1633427870000|2021-10-05 09:57:50|20366.83|20246.83|20367.85|20247.85|20367.85|20247.85|20365.36|20245.36|10
1633427880000|2021-10-05 09:58:00|20367.84|20247.84|20375.8|20255.8|20375.8|20255.8|20367.84|20247.84|10
1633427890000|2021-10-05 09:58:10|20375.42|20255.42|20374.46|20254.46|20375.98|20255.98|20373.85|20253.85|10
1633427900000|2021-10-05 09:58:20|20374.66|20254.66|20370.69|20250.69|20375.8|20255.8|20370.69|20250.69|10
1633427910000|2021-10-05 09:58:30|20369.57|20249.57|20369.29|20249.29|20369.57|20249.57|20367.98|20247.98|9
1633427920000|2021-10-05 09:58:40|20369.33|20249.33|20369.83|20249.83|20370.04|20250.04|20369.08|20249.08|10
1633427930000|2021-10-05 09:58:50|20370.01|20250.01|20381|20261|20381|20261|20369.6|20249.6|10
1633427940000|2021-10-05 09:59:00|20381.41|20261.41|20380.32|20260.32|20383.17|20263.17|20380.32|20260.32|10
1633427950000|2021-10-05 09:59:10|20379.25|20259.25|20378.25|20258.25|20379.46|20259.46|20377.29|20257.29|10
1633427960000|2021-10-05 09:59:20|20378.37|20258.37|20381.61|20261.61|20381.61|20261.61|20377.85|20257.85|10
1633427970000|2021-10-05 09:59:30|20382.64|20262.64|20384.65|20264.65|20385.41|20265.41|20382.64|20262.64|10
1633427980000|2021-10-05 09:59:40|20384.02|20264.02|20380.67|20260.67|20384.02|20264.02|20380.67|20260.67|10
1633427990000|2021-10-05 09:59:50|20379.96|20259.96|20379.92|20259.92|20380.52|20260.52|20379.02|20259.02|10
1633428000000|2021-10-05 10:00:00|20380.15|20260.15|20394.58|20274.58|20394.58|20274.58|20380.15|20260.15|10
1633428010000|2021-10-05 10:00:10|20396.39|20276.39|20403.25|20283.25|20403.52|20283.52|20396.39|20276.39|10
1633428020000|2021-10-05 10:00:20|20403.65|20283.65|20410.42|20290.42|20411.04|20291.04|20403.65|20283.65|10
1633428030000|2021-10-05 10:00:30|20409.78|20289.78|20407.12|20287.12|20410.87|20290.87|20407.12|20287.12|10
1633428040000|2021-10-05 10:00:40|20406.27|20286.27|20400.82|20280.82|20406.27|20286.27|20400.63|20280.63|10
1633428050000|2021-10-05 10:00:50|20400.08|20280.08|20397.89|20277.89|20400.08|20280.08|20397.89|20277.89|10
1633428060000|2021-10-05 10:01:00|20397.58|20277.58|20396.65|20276.65|20398.33|20278.33|20395.69|20275.69|9
1633428070000|2021-10-05 10:01:10|20396.59|20276.59|20395.72|20275.72|20396.6|20276.6|20395.25|20275.25|10
1633428080000|2021-10-05 10:01:20|20395.33|20275.33|20396.33|20276.33|20396.33|20276.33|20395.21|20275.21|10
1633428090000|2021-10-05 10:01:30|20396.77|20276.77|20394.3|20274.3|20396.77|20276.77|20393.34|20273.34|10
1633428100000|2021-10-05 10:01:40|20394.78|20274.78|20392.59|20272.59|20394.78|20274.78|20391.8|20271.8|10
1633428110000|2021-10-05 10:01:50|20394.24|20274.24|20397.34|20277.34|20397.34|20277.34|20394.24|20274.24|10
1633428120000|2021-10-05 10:02:00|20397.75|20277.75|20401.26|20281.26|20401.69|20281.69|20397.75|20277.75|10
1633428130000|2021-10-05 10:02:10|20401.14|20281.14|20400.83|20280.83|20403.02|20283.02|20400.83|20280.83|10
1633428140000|2021-10-05 10:02:20|20401.06|20281.06|20392.42|20272.42|20401.13|20281.13|20392.42|20272.42|10
1633428150000|2021-10-05 10:02:30|20392.31|20272.31|20387.43|20267.43|20392.31|20272.31|20387.43|20267.43|10
1633428160000|2021-10-05 10:02:40|20387.52|20267.52|20392.24|20272.24|20392.24|20272.24|20387.52|20267.52|10
1633428170000|2021-10-05 10:02:50|20392.64|20272.64|20391.26|20271.26|20393.12|20273.12|20391.26|20271.26|10
1633428180000|2021-10-05 10:03:00|20391.44|20271.44|20385.74|20265.74|20391.44|20271.44|20385.74|20265.74|10
1633428190000|2021-10-05 10:03:10|20385.86|20265.86|20384.07|20264.07|20386.26|20266.26|20383.98|20263.98|10
1633428200000|2021-10-05 10:03:20|20383.95|20263.95|20385.38|20265.38|20386.04|20266.04|20383.95|20263.95|10
1633428210000|2021-10-05 10:03:30|20385.32|20265.32|20379.76|20259.76|20385.72|20265.72|20379.76|20259.76|10
1633428220000|2021-10-05 10:03:40|20378.12|20258.12|20373.54|20253.54|20378.4|20258.4|20373.3|20253.3|10
1633428230000|2021-10-05 10:03:50|20373|20253|20369.67|20249.67|20373|20253|20369.67|20249.67|10
1633428240000|2021-10-05 10:04:00|20368.96|20248.96|20362.97|20242.97|20368.96|20248.96|20362.97|20242.97|10
1633428250000|2021-10-05 10:04:10|20362.61|20242.61|20362.8|20242.8|20363.29|20243.29|20362.12|20242.12|10
1633428260000|2021-10-05 10:04:20|20361.21|20241.21|20364.58|20244.58|20364.58|20244.58|20360.53|20240.53|10
1633428270000|2021-10-05 10:04:30|20364.36|20244.36|20373.49|20253.49|20373.49|20253.49|20364.36|20244.36|10
1633428280000|2021-10-05 10:04:40|20373.92|20253.92|20377.75|20257.75|20377.75|20257.75|20372.91|20252.91|10
1633428290000|2021-10-05 10:04:50|20378.26|20258.26|20383.16|20263.16|20383.16|20263.16|20378.26|20258.26|10
1633428300000|2021-10-05 10:05:00|20383.47|20263.47|20388.58|20268.58|20388.58|20268.58|20383.47|20263.47|10
1633428310000|2021-10-05 10:05:10|20388.74|20268.74|20391.27|20271.27|20391.27|20271.27|20388.64|20268.64|10
1633428320000|2021-10-05 10:05:20|20391.35|20271.35|20393.81|20273.81|20394.43|20274.43|20391.35|20271.35|10
1633428330000|2021-10-05 10:05:30|20393.51|20273.51|20394.25|20274.25|20394.5|20274.5|20393.51|20273.51|10
1633428340000|2021-10-05 10:05:40|20394.09|20274.09|20396.17|20276.17|20396.17|20276.17|20393.93|20273.93|10
1633428350000|2021-10-05 10:05:50|20397.52|20277.52|20397.03|20277.03|20397.99|20277.99|20396.94|20276.94|10
1633428360000|2021-10-05 10:06:00|20395.85|20275.85|20396.73|20276.73|20396.73|20276.73|20394.23|20274.23|10
1633428370000|2021-10-05 10:06:10|20396.32|20276.32|20396.5|20276.5|20398.02|20278.02|20396.1|20276.1|9
1633428380000|2021-10-05 10:06:20|20396.22|20276.22|20392.64|20272.64|20396.35|20276.35|20392.59|20272.59|9
1633428390000|2021-10-05 10:06:30|20393.67|20273.67|20394.8|20274.8|20396.13|20276.13|20393.33|20273.33|10
1633428400000|2021-10-05 10:06:40|20394.64|20274.64|20397.34|20277.34|20397.67|20277.67|20394.64|20274.64|10
1633428410000|2021-10-05 10:06:50|20397.31|20277.31|20399.24|20279.24|20399.24|20279.24|20396.76|20276.76|10
1633428420000|2021-10-05 10:07:00|20401.23|20281.23|20404.76|20284.76|20404.95|20284.95|20400.97|20280.97|10
1633428430000|2021-10-05 10:07:10|20405.21|20285.21|20408.42|20288.42|20408.42|20288.42|20405.21|20285.21|10
1633428440000|2021-10-05 10:07:20|20409.46|20289.46|20405.55|20285.55|20409.69|20289.69|20405.55|20285.55|10
1633428450000|2021-10-05 10:07:30|20403.35|20283.35|20404.14|20284.14|20404.14|20284.14|20401.08|20281.08|10
1633428460000|2021-10-05 10:07:40|20406.33|20286.33|20413.22|20293.22|20413.22|20293.22|20406.33|20286.33|10
1633428470000|2021-10-05 10:07:50|20413.38|20293.38|20415.98|20295.98|20416.25|20296.25|20413.38|20293.38|9
1633428480000|2021-10-05 10:08:00|20415.27|20295.27|20418.8|20298.8|20418.8|20298.8|20415.27|20295.27|10
1633428490000|2021-10-05 10:08:10|20419.28|20299.28|20418.93|20298.93|20419.63|20299.63|20418.93|20298.93|10
1633428500000|2021-10-05 10:08:20|20417.92|20297.92|20412.94|20292.94|20417.94|20297.94|20412.92|20292.92|9
1633428510000|2021-10-05 10:08:30|20413.01|20293.01|20411.74|20291.74|20413.01|20293.01|20410.53|20290.53|10
1633428520000|2021-10-05 10:08:40|20410.91|20290.91|20411.27|20291.27|20411.27|20291.27|20410.88|20290.88|10
1633428530000|2021-10-05 10:08:50|20411.13|20291.13|20413.61|20293.61|20413.61|20293.61|20411.13|20291.13|10
1633428540000|2021-10-05 10:09:00|20414.38|20294.38|20413.38|20293.38|20414.38|20294.38|20412.49|20292.49|10
1633428550000|2021-10-05 10:09:10|20412.62|20292.62|20414.4|20294.4|20416.13|20296.13|20412.62|20292.62|9
1633428560000|2021-10-05 10:09:20|20414|20294|20412.45|20292.45|20414.22|20294.22|20412.45|20292.45|10
1633428570000|2021-10-05 10:09:30|20412.9|20292.9|20414.22|20294.22|20414.69|20294.69|20412.31|20292.31|10
1633428580000|2021-10-05 10:09:40|20414.72|20294.72|20415.59|20295.59|20415.82|20295.82|20414.72|20294.72|10
1633428590000|2021-10-05 10:09:50|20415.35|20295.35|20412.43|20292.43|20415.35|20295.35|20411.64|20291.64|10
1633428600000|2021-10-05 10:10:00|20412.38|20292.38|20414.59|20294.59|20414.59|20294.59|20412.11|20292.11|10
1633428610000|2021-10-05 10:10:10|20414.89|20294.89|20414.94|20294.94|20414.94|20294.94|20414.07|20294.07|10
1633428620000|2021-10-05 10:10:20|20415.03|20295.03|20417.92|20297.92|20417.92|20297.92|20415.03|20295.03|10
1633428630000|2021-10-05 10:10:30|20418.88|20298.88|20419.5|20299.5|20419.78|20299.78|20418.86|20298.86|10
1633428640000|2021-10-05 10:10:40|20419.54|20299.54|20419.79|20299.79|20419.79|20299.79|20418.99|20298.99|9
1633428650000|2021-10-05 10:10:50|20419.44|20299.44|20422.47|20302.47|20422.47|20302.47|20419.44|20299.44|9
1633428660000|2021-10-05 10:11:00|20425.69|20305.69|20437.23|20317.23|20439.03|20319.03|20425.69|20305.69|10
1633428670000|2021-10-05 10:11:10|20438.74|20318.74|20444.31|20324.31|20444.31|20324.31|20438.74|20318.74|10
1633428680000|2021-10-05 10:11:20|20445.42|20325.42|20446.72|20326.72|20446.82|20326.82|20445.02|20325.02|10
1633428690000|2021-10-05 10:11:30|20446.2|20326.2|20453|20333|20453.54|20333.54|20446.2|20326.2|10
1633428700000|2021-10-05 10:11:40|20453.23|20333.23|20452.32|20332.32|20453.23|20333.23|20451.79|20331.79|10
1633428710000|2021-10-05 10:11:50|20453.19|20333.19|20454.22|20334.22|20454.47|20334.47|20453.19|20333.19|10
1633428720000|2021-10-05 10:12:00|20454.16|20334.16|20444.11|20324.11|20454.16|20334.16|20444.11|20324.11|10
1633428730000|2021-10-05 10:12:10|20442.35|20322.35|20441.63|20321.63|20442.35|20322.35|20440.34|20320.34|10
1633428740000|2021-10-05 10:12:20|20441.43|20321.43|20440.56|20320.56|20441.43|20321.43|20440.12|20320.12|10
1633428750000|2021-10-05 10:12:30|20440.82|20320.82|20444.83|20324.83|20447.09|20327.09|20440.82|20320.82|10
1633428760000|2021-10-05 10:12:40|20443.75|20323.75|20443.08|20323.08|20443.93|20323.93|20443.08|20323.08|10
1633428770000|2021-10-05 10:12:50|20442.36|20322.36|20439.92|20319.92|20442.64|20322.64|20439.92|20319.92|10
1633428780000|2021-10-05 10:13:00|20440.09|20320.09|20439.36|20319.36|20440.09|20320.09|20438|20318|10
1633428790000|2021-10-05 10:13:10|20440.37|20320.37|20441.37|20321.37|20441.56|20321.56|20440.37|20320.37|10
1633428800000|2021-10-05 10:13:20|20440.58|20320.58|20445.34|20325.34|20445.34|20325.34|20440.46|20320.46|10
1633428810000|2021-10-05 10:13:30|20445.01|20325.01|20447.94|20327.94|20448.57|20328.57|20445.01|20325.01|9
1633428820000|2021-10-05 10:13:40|20448.73|20328.73|20457.13|20337.13|20457.13|20337.13|20448.63|20328.63|10
1633428830000|2021-10-05 10:13:50|20457.74|20337.74|20464.7|20344.7|20464.7|20344.7|20457.13|20337.13|10
1633428840000|2021-10-05 10:14:00|20465.79|20345.79|20479.48|20359.48|20479.48|20359.48|20465.79|20345.79|10
1633428850000|2021-10-05 10:14:10|20478.65|20358.65|20480.17|20360.17|20480.79|20360.79|20478.65|20358.65|10
1633428860000|2021-10-05 10:14:20|20480.23|20360.23|20484.42|20364.42|20484.42|20364.42|20479.43|20359.43|10
1633428870000|2021-10-05 10:14:30|20484.19|20364.19|20486.97|20366.97|20486.97|20366.97|20484|20364|10
1633428880000|2021-10-05 10:14:40|20485.83|20365.83|20486.04|20366.04|20486.48|20366.48|20485.83|20365.83|10
1633428890000|2021-10-05 10:14:50|20486.13|20366.13|20488.11|20368.11|20488.11|20368.11|20485.83|20365.83|10
1633428900000|2021-10-05 10:15:00|20487|20367|20482.75|20362.75|20487.5|20367.5|20482.69|20362.69|10
1633428910000|2021-10-05 10:15:10|20484.06|20364.06|20480.58|20360.58|20486.13|20366.13|20480.58|20360.58|10
1633428920000|2021-10-05 10:15:20|20480.72|20360.72|20483.92|20363.92|20484.61|20364.61|20480.72|20360.72|9
1633428930000|2021-10-05 10:15:30|20483.3|20363.3|20488.87|20368.87|20488.87|20368.87|20483.3|20363.3|10
1633428940000|2021-10-05 10:15:40|20488.56|20368.56|20492.27|20372.27|20492.86|20372.86|20488.56|20368.56|10
1633428950000|2021-10-05 10:15:50|20492.94|20372.94|20491.89|20371.89|20494.19|20374.19|20491.89|20371.89|10
1633428960000|2021-10-05 10:16:00|20492.08|20372.08|20492.81|20372.81|20493.07|20373.07|20491.28|20371.28|10
1633428970000|2021-10-05 10:16:10|20492.28|20372.28|20493.24|20373.24|20493.6|20373.6|20491.71|20371.71|10
1633428980000|2021-10-05 10:16:20|20492.83|20372.83|20491.81|20371.81|20492.83|20372.83|20491.74|20371.74|10
1633428990000|2021-10-05 10:16:30|20492.6|20372.6|20497.7|20377.7|20497.7|20377.7|20492.6|20372.6|10
1633429000000|2021-10-05 10:16:40|20499.19|20379.19|20502.7|20382.7|20502.7|20382.7|20499.19|20379.19|10
1633429010000|2021-10-05 10:16:50|20503.72|20383.72|20507.01|20387.01|20507.81|20387.81|20503.72|20383.72|10
1633429020000|2021-10-05 10:17:00|20503.73|20383.73|20492.62|20372.62|20503.73|20383.73|20492.62|20372.62|10
1633429030000|2021-10-05 10:17:10|20491.83|20371.83|20487.18|20367.18|20491.83|20371.83|20486.58|20366.58|10
1633429040000|2021-10-05 10:17:20|20485.85|20365.85|20480.38|20360.38|20485.85|20365.85|20479.23|20359.23|10
1633429050000|2021-10-05 10:17:30|20480.61|20360.61|20478.43|20358.43|20480.61|20360.61|20478.32|20358.32|9
1633429060000|2021-10-05 10:17:40|20477.51|20357.51|20475.95|20355.95|20477.84|20357.84|20475.84|20355.84|10
1633429070000|2021-10-05 10:17:50|20475.45|20355.45|20471.37|20351.37|20475.45|20355.45|20471.37|20351.37|10
1633429080000|2021-10-05 10:18:00|20471.04|20351.04|20465.23|20345.23|20471.04|20351.04|20465.02|20345.02|9
1633429090000|2021-10-05 10:18:10|20465.31|20345.31|20465.04|20345.04|20465.43|20345.43|20464.66|20344.66|9
1633429100000|2021-10-05 10:18:20|20465.5|20345.5|20462.46|20342.46|20465.5|20345.5|20462.46|20342.46|9
1633429110000|2021-10-05 10:18:30|20462.28|20342.28|20455.12|20335.12|20462.62|20342.62|20455.12|20335.12|10
1633429120000|2021-10-05 10:18:40|20453.95|20333.95|20442.41|20322.41|20453.95|20333.95|20442.41|20322.41|10
1633429130000|2021-10-05 10:18:50|20442.11|20322.11|20441.04|20321.04|20442.11|20322.11|20439.18|20319.18|10
1633429140000|2021-10-05 10:19:00|20441|20321|20439.42|20319.42|20442.02|20322.02|20439.42|20319.42|10
1633429150000|2021-10-05 10:19:10|20440.07|20320.07|20436.37|20316.37|20440.33|20320.33|20435.68|20315.68|10
1633429160000|2021-10-05 10:19:20|20434.53|20314.53|20425.41|20305.41|20434.53|20314.53|20425.41|20305.41|10
1633429170000|2021-10-05 10:19:30|20423.88|20303.88|20423.08|20303.08|20424.46|20304.46|20421.91|20301.91|10
1633429180000|2021-10-05 10:19:40|20423.93|20303.93|20425.21|20305.21|20426.69|20306.69|20423.93|20303.93|10
1633429190000|2021-10-05 10:19:50|20425.54|20305.54|20427.89|20307.89|20427.89|20307.89|20424.18|20304.18|10
1633429200000|2021-10-05 10:20:00|20427.99|20307.99|20432.53|20312.53|20432.8|20312.8|20427.99|20307.99|10
1633429210000|2021-10-05 10:20:10|20432.92|20312.92|20439.44|20319.44|20440.05|20320.05|20432.92|20312.92|10
1633429220000|2021-10-05 10:20:20|20439.84|20319.84|20445.16|20325.16|20445.16|20325.16|20439.7|20319.7|10
1633429230000|2021-10-05 10:20:30|20446.35|20326.35|20448.51|20328.51|20448.75|20328.75|20446.35|20326.35|10
1633429240000|2021-10-05 10:20:40|20448.26|20328.26|20446.05|20326.05|20448.26|20328.26|20445.85|20325.85|10
1633429250000|2021-10-05 10:20:50|20443.06|20323.06|20441.75|20321.75|20443.36|20323.36|20441.2|20321.2|10
1633429260000|2021-10-05 10:21:00|20441.7|20321.7|20443.14|20323.14|20443.14|20323.14|20441.28|20321.28|9
1633429270000|2021-10-05 10:21:10|20443.65|20323.65|20445.42|20325.42|20445.83|20325.83|20443.65|20323.65|9
1633429280000|2021-10-05 10:21:20|20445.49|20325.49|20446.42|20326.42|20446.68|20326.68|20445.49|20325.49|10
1633429290000|2021-10-05 10:21:30|20446.44|20326.44|20445.12|20325.12|20446.59|20326.59|20444.39|20324.39|10
1633429300000|2021-10-05 10:21:40|20445.02|20325.02|20444.47|20324.47|20445.02|20325.02|20444|20324|10
1633429310000|2021-10-05 10:21:50|20444.65|20324.65|20442.71|20322.71|20444.65|20324.65|20442.54|20322.54|8
1633429320000|2021-10-05 10:22:00|20442.64|20322.64|20447.96|20327.96|20448.27|20328.27|20442.64|20322.64|10
1633429330000|2021-10-05 10:22:10|20447.82|20327.82|20449.1|20329.1|20449.1|20329.1|20447.71|20327.71|10
1633429340000|2021-10-05 10:22:20|20449.19|20329.19|20447.51|20327.51|20449.5|20329.5|20447.51|20327.51|9
1633429350000|2021-10-05 10:22:30|20446.17|20326.17|20444.48|20324.48|20446.17|20326.17|20443.16|20323.16|10
1633429360000|2021-10-05 10:22:40|20444.49|20324.49|20444.62|20324.62|20444.62|20324.62|20444|20324|10
1633429370000|2021-10-05 10:22:50|20444.97|20324.97|20445.08|20325.08|20446.55|20326.55|20444.97|20324.97|10
1633429380000|2021-10-05 10:23:00|20444.75|20324.75|20443.65|20323.65|20445.05|20325.05|20443.65|20323.65|10
1633429390000|2021-10-05 10:23:10|20443.22|20323.22|20442.15|20322.15|20443.22|20323.22|20442.1|20322.1|10
1633429400000|2021-10-05 10:23:20|20442.19|20322.19|20439.37|20319.37|20442.19|20322.19|20439.17|20319.17|10
1633429410000|2021-10-05 10:23:30|20439.17|20319.17|20437.34|20317.34|20439.17|20319.17|20437.03|20317.03|10
1633429420000|2021-10-05 10:23:40|20436.4|20316.4|20438.59|20318.59|20439.45|20319.45|20436.4|20316.4|10
1633429430000|2021-10-05 10:23:50|20437.54|20317.54|20436.05|20316.05|20437.84|20317.84|20435.8|20315.8|10
1633429440000|2021-10-05 10:24:00|20435.36|20315.36|20432.79|20312.79|20435.36|20315.36|20432.7|20312.7|10
1633429450000|2021-10-05 10:24:10|20433.54|20313.54|20428.99|20308.99|20433.54|20313.54|20428.99|20308.99|10
1633429460000|2021-10-05 10:24:20|20428.61|20308.61|20426.35|20306.35|20429.32|20309.32|20426.25|20306.25|8
1633429470000|2021-10-05 10:24:30|20426.38|20306.38|20425.35|20305.35|20426.58|20306.58|20424.13|20304.13|10
1633429480000|2021-10-05 10:24:40|20425.58|20305.58|20425.04|20305.04|20425.58|20305.58|20424.54|20304.54|10
1633429490000|2021-10-05 10:24:50|20425.28|20305.28|20423.46|20303.46|20425.28|20305.28|20422.92|20302.92|10
1633429500000|2021-10-05 10:25:00|20423.92|20303.92|20423.83|20303.83|20425.51|20305.51|20423.83|20303.83|10
1633429510000|2021-10-05 10:25:10|20423.84|20303.84|20422.88|20302.88|20423.85|20303.85|20422.88|20302.88|10
1633429520000|2021-10-05 10:25:20|20422.61|20302.61|20422.98|20302.98|20423.81|20303.81|20422.61|20302.61|10
1633429530000|2021-10-05 10:25:30|20422.8|20302.8|20423.17|20303.17|20424|20304|20421.66|20301.66|10
1633429540000|2021-10-05 10:25:40|20423.68|20303.68|20430.2|20310.2|20430.2|20310.2|20423.68|20303.68|10
1633429550000|2021-10-05 10:25:50|20431.36|20311.36|20436.67|20316.67|20436.67|20316.67|20431.36|20311.36|10
1633429560000|2021-10-05 10:26:00|20436.62|20316.62|20436.54|20316.54|20437.54|20317.54|20436.19|20316.19|10
1633429570000|2021-10-05 10:26:10|20436.79|20316.79|20436.84|20316.84|20436.84|20316.84|20435.1|20315.1|9
1633429580000|2021-10-05 10:26:20|20436.93|20316.93|20439.09|20319.09|20439.09|20319.09|20436.64|20316.64|9
1633429590000|2021-10-05 10:26:30|20439.54|20319.54|20442.8|20322.8|20442.8|20322.8|20439.51|20319.51|10
1633429600000|2021-10-05 10:26:40|20443.06|20323.06|20443.2|20323.2|20443.75|20323.75|20442.96|20322.96|9
1633429610000|2021-10-05 10:26:50|20443.15|20323.15|20442.29|20322.29|20443.15|20323.15|20441.95|20321.95|10
1633429620000|2021-10-05 10:27:00|20442.54|20322.54|20441.69|20321.69|20442.8|20322.8|20440.59|20320.59|10
1633429630000|2021-10-05 10:27:10|20441.79|20321.79|20442.54|20322.54|20442.71|20322.71|20441.52|20321.52|10
1633429640000|2021-10-05 10:27:20|20442.96|20322.96|20446.89|20326.89|20446.89|20326.89|20442.96|20322.96|10
1633429650000|2021-10-05 10:27:30|20447.12|20327.12|20448.26|20328.26|20449.74|20329.74|20447.12|20327.12|9
1633429660000|2021-10-05 10:27:40|20448.99|20328.99|20449.2|20329.2|20449.33|20329.33|20447.2|20327.2|10
1633429670000|2021-10-05 10:27:50|20449.05|20329.05|20448.91|20328.91|20449.05|20329.05|20447.32|20327.32|10
1633429680000|2021-10-05 10:28:00|20450.09|20330.09|20447.37|20327.37|20450.09|20330.09|20447.37|20327.37|10
1633429690000|2021-10-05 10:28:10|20446.62|20326.62|20445.05|20325.05|20446.91|20326.91|20445.05|20325.05|10
1633429700000|2021-10-05 10:28:20|20445.14|20325.14|20446.43|20326.43|20446.79|20326.79|20444.67|20324.67|9
1633429710000|2021-10-05 10:28:30|20446.79|20326.79|20449.78|20329.78|20450.44|20330.44|20446.79|20326.79|10
1633429720000|2021-10-05 10:28:40|20449.6|20329.6|20450.3|20330.3|20450.72|20330.72|20449.21|20329.21|10
1633429730000|2021-10-05 10:28:50|20449.86|20329.86|20451|20331|20451.14|20331.14|20449.71|20329.71|9
1633429740000|2021-10-05 10:29:00|20450.88|20330.88|20451.83|20331.83|20451.9|20331.9|20450.88|20330.88|9
1633429750000|2021-10-05 10:29:10|20452.18|20332.18|20452.81|20332.81|20452.81|20332.81|20451.85|20331.85|10
1633429760000|2021-10-05 10:29:20|20453.13|20333.13|20455.08|20335.08|20455.08|20335.08|20452.82|20332.82|10
1633429770000|2021-10-05 10:29:30|20455.2|20335.2|20455.88|20335.88|20456.96|20336.96|20455.2|20335.2|10
1633429780000|2021-10-05 10:29:40|20456.33|20336.33|20456.41|20336.41|20456.93|20336.93|20456.03|20336.03|10
1633429790000|2021-10-05 10:29:50|20456.33|20336.33|20455.96|20335.96|20456.72|20336.72|20455.96|20335.96|10
1633429800000|2021-10-05 10:30:00|20455.27|20335.27|20454.66|20334.66|20455.58|20335.58|20453.96|20333.96|10
1633429810000|2021-10-05 10:30:10|20454.53|20334.53|20453.42|20333.42|20454.81|20334.81|20453.01|20333.01|10
1633429820000|2021-10-05 10:30:20|20453.22|20333.22|20455.31|20335.31|20455.62|20335.62|20452.39|20332.39|10
1633429830000|2021-10-05 10:30:30|20454.68|20334.68|20455.09|20335.09|20456.19|20336.19|20454.68|20334.68|8
1633429840000|2021-10-05 10:30:40|20455.37|20335.37|20458.7|20338.7|20458.7|20338.7|20455.16|20335.16|8
1633429850000|2021-10-05 10:30:50|20459.08|20339.08|20462.36|20342.36|20462.36|20342.36|20459.04|20339.04|10
1633429860000|2021-10-05 10:31:00|20461.93|20341.93|20458.6|20338.6|20461.93|20341.93|20458.33|20338.33|10
1633429870000|2021-10-05 10:31:10|20456.34|20336.34|20456.23|20336.23|20456.5|20336.5|20455.2|20335.2|8
1633429880000|2021-10-05 10:31:20|20456.13|20336.13|20455.68|20335.68|20456.73|20336.73|20455.17|20335.17|10
1633429890000|2021-10-05 10:31:30|20455.74|20335.74|20452.23|20332.23|20455.75|20335.75|20452.23|20332.23|10
1633429900000|2021-10-05 10:31:40|20451.84|20331.84|20452.63|20332.63|20452.84|20332.84|20451.81|20331.81|9
1633429910000|2021-10-05 10:31:50|20452.5|20332.5|20451.35|20331.35|20452.66|20332.66|20451.1|20331.1|10
1633429920000|2021-10-05 10:32:00|20451.44|20331.44|20449.48|20329.48|20451.51|20331.51|20449.48|20329.48|10
1633429930000|2021-10-05 10:32:10|20447.9|20327.9|20446.19|20326.19|20447.9|20327.9|20445.62|20325.62|10
1633429940000|2021-10-05 10:32:20|20446.97|20326.97|20447.15|20327.15|20447.57|20327.57|20446.62|20326.62|10
1633429950000|2021-10-05 10:32:30|20446.42|20326.42|20446.74|20326.74|20447.15|20327.15|20446.36|20326.36|10
1633429960000|2021-10-05 10:32:40|20446.54|20326.54|20444.34|20324.34|20447.1|20327.1|20444.02|20324.02|10
1633429970000|2021-10-05 10:32:50|20444.01|20324.01|20441.34|20321.34|20444.01|20324.01|20441.34|20321.34|10
1633429980000|2021-10-05 10:33:00|20437.65|20317.65|20435.56|20315.56|20437.65|20317.65|20435.54|20315.54|9
1633429990000|2021-10-05 10:33:10|20435.4|20315.4|20432.67|20312.67|20435.4|20315.4|20432.67|20312.67|10
1633430000000|2021-10-05 10:33:20|20432.65|20312.65|20424.56|20304.56|20432.65|20312.65|20424.56|20304.56|10
1633430010000|2021-10-05 10:33:30|20424.34|20304.34|20422.79|20302.79|20424.77|20304.77|20422.79|20302.79|9
1633430020000|2021-10-05 10:33:40|20422.98|20302.98|20420.89|20300.89|20422.98|20302.98|20420.41|20300.41|10
1633430030000|2021-10-05 10:33:50|20421.01|20301.01|20419.42|20299.42|20421.01|20301.01|20419.28|20299.28|10
1633430040000|2021-10-05 10:34:00|20419.55|20299.55|20422.29|20302.29|20422.51|20302.51|20419.55|20299.55|10
1633430050000|2021-10-05 10:34:10|20423.38|20303.38|20423.26|20303.26|20423.8|20303.8|20422.45|20302.45|10
1633430060000|2021-10-05 10:34:20|20422.55|20302.55|20422.15|20302.15|20422.55|20302.55|20420.51|20300.51|10
1633430070000|2021-10-05 10:34:30|20422.6|20302.6|20422.83|20302.83|20423.41|20303.41|20422.6|20302.6|10
1633430080000|2021-10-05 10:34:40|20423.08|20303.08|20421.23|20301.23|20423.08|20303.08|20420.73|20300.73|10
1633430090000|2021-10-05 10:34:50|20421.33|20301.33|20422.04|20302.04|20422.8|20302.8|20421.33|20301.33|9
1633430100000|2021-10-05 10:35:00|20422.3|20302.3|20423.01|20303.01|20423.38|20303.38|20421.35|20301.35|10
1633430110000|2021-10-05 10:35:10|20423.14|20303.14|20423.82|20303.82|20423.98|20303.98|20422.71|20302.71|10
1633430120000|2021-10-05 10:35:20|20423.72|20303.72|20423.19|20303.19|20423.72|20303.72|20422.79|20302.79|9
1633430130000|2021-10-05 10:35:30|20423.01|20303.01|20426.04|20306.04|20426.04|20306.04|20423|20303|10
1633430140000|2021-10-05 10:35:40|20426.24|20306.24|20428.8|20308.8|20429.22|20309.22|20426.24|20306.24|10
1633430150000|2021-10-05 10:35:50|20428.63|20308.63|20426.51|20306.51|20428.83|20308.83|20426.51|20306.51|9
1633430160000|2021-10-05 10:36:00|20426.35|20306.35|20422.74|20302.74|20426.35|20306.35|20422.68|20302.68|10
1633430170000|2021-10-05 10:36:10|20423.93|20303.93|20422.35|20302.35|20423.93|20303.93|20422.35|20302.35|10
1633430180000|2021-10-05 10:36:20|20422.42|20302.42|20421.08|20301.08|20422.42|20302.42|20420.95|20300.95|10
1633430190000|2021-10-05 10:36:30|20421.04|20301.04|20420.39|20300.39|20421.46|20301.46|20420.27|20300.27|10
1633430200000|2021-10-05 10:36:40|20420.34|20300.34|20420.34|20300.34|20420.34|20300.34|20420.02|20300.02|10
1633430210000|2021-10-05 10:36:50|20420.45|20300.45|20421.57|20301.57|20421.89|20301.89|20420.15|20300.15|9
1633430220000|2021-10-05 10:37:00|20422.19|20302.19|20421.82|20301.82|20422.47|20302.47|20421.56|20301.56|10
1633430230000|2021-10-05 10:37:10|20421.89|20301.89|20420.37|20300.37|20422.11|20302.11|20420.37|20300.37|9
1633430240000|2021-10-05 10:37:20|20420.35|20300.35|20424.53|20304.53|20424.53|20304.53|20420.35|20300.35|10
1633430250000|2021-10-05 10:37:30|20425.21|20305.21|20426.03|20306.03|20426.03|20306.03|20424.87|20304.87|9
1633430260000|2021-10-05 10:37:40|20426.27|20306.27|20425.11|20305.11|20426.33|20306.33|20424.98|20304.98|9
1633430270000|2021-10-05 10:37:50|20425.14|20305.14|20423.14|20303.14|20425.14|20305.14|20422.76|20302.76|9
1633430280000|2021-10-05 10:38:00|20421.71|20301.71|20421.92|20301.92|20422.25|20302.25|20421.43|20301.43|10
1633430290000|2021-10-05 10:38:10|20421.73|20301.73|20419.92|20299.92|20423.06|20303.06|20419.92|20299.92|10
1633430300000|2021-10-05 10:38:20|20419.91|20299.91|20415.08|20295.08|20419.91|20299.91|20414.96|20294.96|9
1633430310000|2021-10-05 10:38:30|20415.26|20295.26|20409.64|20289.64|20415.26|20295.26|20409.64|20289.64|10
1633430320000|2021-10-05 10:38:40|20409.37|20289.37|20408.85|20288.85|20409.91|20289.91|20408.5|20288.5|10
1633430330000|2021-10-05 10:38:50|20407.68|20287.68|20408.82|20288.82|20409.91|20289.91|20407.68|20287.68|10
1633430340000|2021-10-05 10:39:00|20409.01|20289.01|20408.71|20288.71|20410.76|20290.76|20408.71|20288.71|10
1633430350000|2021-10-05 10:39:10|20408.6|20288.6|20409.04|20289.04|20409.52|20289.52|20408.19|20288.19|10
1633430360000|2021-10-05 10:39:20|20408.42|20288.42|20409.38|20289.38|20409.38|20289.38|20408.42|20288.42|10
1633430370000|2021-10-05 10:39:30|20408.88|20288.88|20407.66|20287.66|20408.89|20288.89|20407.41|20287.41|10
1633430380000|2021-10-05 10:39:40|20407.67|20287.67|20408.41|20288.41|20408.41|20288.41|20406.43|20286.43|10
1633430390000|2021-10-05 10:39:50|20408.32|20288.32|20405.39|20285.39|20408.32|20288.32|20404.49|20284.49|10
1633430400000|2021-10-05 10:40:00|20405.26|20285.26|20405.25|20285.25|20405.36|20285.36|20404.79|20284.79|9
1633430410000|2021-10-05 10:40:10|20404.87|20284.87|20404.76|20284.76|20405.42|20285.42|20404.76|20284.76|10
1633430420000|2021-10-05 10:40:20|20404.87|20284.87|20403.91|20283.91|20404.98|20284.98|20403.71|20283.71|10
1633430430000|2021-10-05 10:40:30|20403.65|20283.65|20404.71|20284.71|20404.97|20284.97|20403.47|20283.47|8
1633430440000|2021-10-05 10:40:40|20404.67|20284.67|20403.86|20283.86|20404.89|20284.89|20403.19|20283.19|10
1633430450000|2021-10-05 10:40:50|20403.83|20283.83|20402.48|20282.48|20403.95|20283.95|20402.41|20282.41|10
1633430460000|2021-10-05 10:41:00|20402.27|20282.27|20399.26|20279.26|20402.27|20282.27|20399.26|20279.26|10
1633430470000|2021-10-05 10:41:10|20399.3|20279.3|20400.43|20280.43|20400.58|20280.58|20398.26|20278.26|10
1633430480000|2021-10-05 10:41:20|20400.1|20280.1|20400.02|20280.02|20402.14|20282.14|20400.02|20280.02|10
1633430490000|2021-10-05 10:41:30|20399.67|20279.67|20398.95|20278.95|20399.68|20279.68|20397.47|20277.47|9
1633430500000|2021-10-05 10:41:40|20398.53|20278.53|20397.9|20277.9|20398.53|20278.53|20396.84|20276.84|10
1633430510000|2021-10-05 10:41:50|20397.53|20277.53|20395.15|20275.15|20397.88|20277.88|20395.15|20275.15|10
1633430520000|2021-10-05 10:42:00|20395.47|20275.47|20395.17|20275.17|20395.47|20275.47|20393.71|20273.71|10
1633430530000|2021-10-05 10:42:10|20394.89|20274.89|20395.86|20275.86|20396.36|20276.36|20394.65|20274.65|9
1633430540000|2021-10-05 10:42:20|20395.88|20275.88|20395.37|20275.37|20396.71|20276.71|20395.37|20275.37|10
1633430550000|2021-10-05 10:42:30|20394.66|20274.66|20393.67|20273.67|20395.38|20275.38|20393.67|20273.67|10
1633430560000|2021-10-05 10:42:40|20393.41|20273.41|20395.14|20275.14|20395.14|20275.14|20393.41|20273.41|9
1633430570000|2021-10-05 10:42:50|20395.04|20275.04|20394.57|20274.57|20395.71|20275.71|20394.14|20274.14|10
1633430580000|2021-10-05 10:43:00|20395.48|20275.48|20396.83|20276.83|20396.83|20276.83|20395.29|20275.29|9
1633430590000|2021-10-05 10:43:10|20397.14|20277.14|20399.71|20279.71|20399.71|20279.71|20397.14|20277.14|10
1633430600000|2021-10-05 10:43:20|20399.88|20279.88|20398.13|20278.13|20400.49|20280.49|20397.83|20277.83|10
1633430610000|2021-10-05 10:43:30|20397.76|20277.76|20396.11|20276.11|20397.76|20277.76|20395.74|20275.74|10
1633430620000|2021-10-05 10:43:40|20396.07|20276.07|20396.5|20276.5|20396.5|20276.5|20395.39|20275.39|9
1633430630000|2021-10-05 10:43:50|20397.08|20277.08|20397.52|20277.52|20398.25|20278.25|20397.07|20277.07|9
1633430640000|2021-10-05 10:44:00|20397.65|20277.65|20397.89|20277.89|20397.89|20277.89|20397.12|20277.12|10
1633430650000|2021-10-05 10:44:10|20397.44|20277.44|20396.31|20276.31|20397.44|20277.44|20396.06|20276.06|10
1633430660000|2021-10-05 10:44:20|20395.23|20275.23|20386.9|20266.9|20395.58|20275.58|20386.9|20266.9|10
1633430670000|2021-10-05 10:44:30|20386.43|20266.43|20381.52|20261.52|20386.43|20266.43|20381.01|20261.01|10
1633430680000|2021-10-05 10:44:40|20381.76|20261.76|20379.69|20259.69|20381.76|20261.76|20379.14|20259.14|10
1633430690000|2021-10-05 10:44:50|20379.64|20259.64|20382.18|20262.18|20382.18|20262.18|20379.64|20259.64|10
1633430700000|2021-10-05 10:45:00|20382.41|20262.41|20382.6|20262.6|20383.59|20263.59|20382.41|20262.41|9
1633430710000|2021-10-05 10:45:10|20382.3|20262.3|20381.69|20261.69|20382.69|20262.69|20381.58|20261.58|10
1633430720000|2021-10-05 10:45:20|20381.88|20261.88|20381.51|20261.51|20381.88|20261.88|20380.88|20260.88|9
1633430730000|2021-10-05 10:45:30|20381.07|20261.07|20382.24|20262.24|20382.44|20262.44|20380.66|20260.66|10
1633430740000|2021-10-05 10:45:40|20382.51|20262.51|20381.38|20261.38|20382.51|20262.51|20381.38|20261.38|10
1633430750000|2021-10-05 10:45:50|20380.39|20260.39|20372.55|20252.55|20380.39|20260.39|20372.55|20252.55|10
1633430760000|2021-10-05 10:46:00|20372.09|20252.09|20363.04|20243.04|20372.09|20252.09|20363|20243|10
1633430770000|2021-10-05 10:46:10|20362.34|20242.34|20361.75|20241.75|20363.1|20243.1|20360.16|20240.16|10
1633430780000|2021-10-05 10:46:20|20361.24|20241.24|20362.54|20242.54|20362.77|20242.77|20361.24|20241.24|10
1633430790000|2021-10-05 10:46:30|20362.9|20242.9|20361.7|20241.7|20364.29|20244.29|20361.7|20241.7|10
1633430800000|2021-10-05 10:46:40|20361.78|20241.78|20362.49|20242.49|20362.49|20242.49|20360.95|20240.95|10
1633430810000|2021-10-05 10:46:50|20361.64|20241.64|20361.64|20241.64|20362.58|20242.58|20360.31|20240.31|10
1633430820000|2021-10-05 10:47:00|20360.17|20240.17|20355.37|20235.37|20360.33|20240.33|20355.37|20235.37|10
1633430830000|2021-10-05 10:47:10|20355.47|20235.47|20351.67|20231.67|20355.47|20235.47|20351.67|20231.67|10
1633430840000|2021-10-05 10:47:20|20351.53|20231.53|20353.75|20233.75|20353.75|20233.75|20351.14|20231.14|10
1633430850000|2021-10-05 10:47:30|20353.52|20233.52|20353.89|20233.89|20354.75|20234.75|20352.75|20232.75|10
1633430860000|2021-10-05 10:47:40|20353.85|20233.85|20356.49|20236.49|20356.54|20236.54|20353.85|20233.85|10
1633430870000|2021-10-05 10:47:50|20357.1|20237.1|20360.68|20240.68|20360.68|20240.68|20356.89|20236.89|10
1633430880000|2021-10-05 10:48:00|20360.8|20240.8|20365.22|20245.22|20365.22|20245.22|20360.8|20240.8|10
1633430890000|2021-10-05 10:48:10|20364.61|20244.61|20363.83|20243.83|20364.61|20244.61|20363.67|20243.67|10
1633430900000|2021-10-05 10:48:20|20362.83|20242.83|20358.99|20238.99|20362.83|20242.83|20358.99|20238.99|9
1633430910000|2021-10-05 10:48:30|20358.95|20238.95|20359.28|20239.28|20360|20240|20358.23|20238.23|10
1633430920000|2021-10-05 10:48:40|20359.26|20239.26|20361.18|20241.18|20361.63|20241.63|20359.26|20239.26|10
1633430930000|2021-10-05 10:48:50|20361.31|20241.31|20360.95|20240.95|20361.94|20241.94|20360.56|20240.56|10
1633430940000|2021-10-05 10:49:00|20360.69|20240.69|20361.93|20241.93|20362.11|20242.11|20360.69|20240.69|10
1633430950000|2021-10-05 10:49:10|20362.31|20242.31|20360.49|20240.49|20362.31|20242.31|20360.49|20240.49|10
1633430960000|2021-10-05 10:49:20|20360.14|20240.14|20359.32|20239.32|20360.31|20240.31|20358.19|20238.19|10
1633430970000|2021-10-05 10:49:30|20359.25|20239.25|20359.53|20239.53|20359.66|20239.66|20358.27|20238.27|10
1633430980000|2021-10-05 10:49:40|20359.46|20239.46|20362|20242|20362|20242|20359.25|20239.25|10
1633430990000|2021-10-05 10:49:50|20361.91|20241.91|20362.32|20242.32|20363.04|20243.04|20361.85|20241.85|10
1633431000000|2021-10-05 10:50:00|20362.37|20242.37|20359.86|20239.86|20362.51|20242.51|20359.75|20239.75|10
1633431010000|2021-10-05 10:50:10|20359.59|20239.59|20357.33|20237.33|20359.59|20239.59|20357.33|20237.33|10
1633431020000|2021-10-05 10:50:20|20356.97|20236.97|20354.27|20234.27|20357.22|20237.22|20354.27|20234.27|10
1633431030000|2021-10-05 10:50:30|20353.34|20233.34|20352.59|20232.59|20353.48|20233.48|20352.51|20232.51|10
1633431040000|2021-10-05 10:50:40|20352.87|20232.87|20353.68|20233.68|20353.88|20233.88|20352.53|20232.53|10
1633431050000|2021-10-05 10:50:50|20353.69|20233.69|20355.34|20235.34|20355.6|20235.6|20353.69|20233.69|10
1633431060000|2021-10-05 10:51:00|20355.53|20235.53|20350.97|20230.97|20355.64|20235.64|20350.97|20230.97|10
1633431070000|2021-10-05 10:51:10|20349.65|20229.65|20348.27|20228.27|20349.65|20229.65|20347.4|20227.4|10
1633431080000|2021-10-05 10:51:20|20348.44|20228.44|20347.4|20227.4|20348.49|20228.49|20347.4|20227.4|10
1633431090000|2021-10-05 10:51:30|20347.06|20227.06|20340.98|20220.98|20347.06|20227.06|20340.98|20220.98|10
1633431100000|2021-10-05 10:51:40|20340.19|20220.19|20335.83|20215.83|20340.19|20220.19|20335.83|20215.83|10
1633431110000|2021-10-05 10:51:50|20335.44|20215.44|20330.05|20210.05|20336.02|20216.02|20330.05|20210.05|10
1633431120000|2021-10-05 10:52:00|20329.57|20209.57|20325.48|20205.48|20329.98|20209.98|20325.48|20205.48|10
1633431130000|2021-10-05 10:52:10|20326.24|20206.24|20326.03|20206.03|20326.35|20206.35|20325.87|20205.87|10
1633431140000|2021-10-05 10:52:20|20326.38|20206.38|20323.42|20203.42|20326.38|20206.38|20323.34|20203.34|10
1633431150000|2021-10-05 10:52:30|20323.45|20203.45|20318.93|20198.93|20323.45|20203.45|20318.93|20198.93|10
1633431160000|2021-10-05 10:52:40|20311.75|20191.75|20307.04|20187.04|20311.75|20191.75|20306.6|20186.6|10
1633431170000|2021-10-05 10:52:50|20307.18|20187.18|20304.36|20184.36|20307.18|20187.18|20304.36|20184.36|10
1633431180000|2021-10-05 10:53:00|20303.71|20183.71|20305.97|20185.97|20306.29|20186.29|20303.24|20183.24|10
1633431190000|2021-10-05 10:53:10|20305.45|20185.45|20304.45|20184.45|20305.61|20185.61|20304.14|20184.14|10
1633431200000|2021-10-05 10:53:20|20304.93|20184.93|20304.29|20184.29|20306.08|20186.08|20304.29|20184.29|10
1633431210000|2021-10-05 10:53:30|20304.28|20184.28|20298.47|20178.47|20304.28|20184.28|20298.47|20178.47|10
1633431220000|2021-10-05 10:53:40|20297.67|20177.67|20293.8|20173.8|20297.67|20177.67|20293.8|20173.8|10
1633431230000|2021-10-05 10:53:50|20293.32|20173.32|20289.34|20169.34|20293.36|20173.36|20289.34|20169.34|10
1633431240000|2021-10-05 10:54:00|20289|20169|20280.42|20160.42|20289|20169|20280.42|20160.42|10
1633431250000|2021-10-05 10:54:10|20280.18|20160.18|20279.88|20159.88|20281.24|20161.24|20279.88|20159.88|10
1633431260000|2021-10-05 10:54:20|20279.82|20159.82|20282.37|20162.37|20283.76|20163.76|20279.82|20159.82|10
1633431270000|2021-10-05 10:54:30|20284.68|20164.68|20293.62|20173.62|20293.62|20173.62|20284.68|20164.68|10
1633431280000|2021-10-05 10:54:40|20293.9|20173.9|20300.11|20180.11|20300.37|20180.37|20293.9|20173.9|9
1633431290000|2021-10-05 10:54:50|20300.33|20180.33|20302.47|20182.47|20302.47|20182.47|20300.33|20180.33|10
1633431300000|2021-10-05 10:55:00|20302.6|20182.6|20300.84|20180.84|20302.6|20182.6|20300.36|20180.36|10
1633431310000|2021-10-05 10:55:10|20301.01|20181.01|20304.66|20184.66|20304.66|20184.66|20300.29|20180.29|9
1633431320000|2021-10-05 10:55:20|20304.39|20184.39|20306.77|20186.77|20306.77|20186.77|20304.12|20184.12|10
1633431330000|2021-10-05 10:55:30|20307.46|20187.46|20308.05|20188.05|20308.44|20188.44|20307.12|20187.12|10
1633431340000|2021-10-05 10:55:40|20309.47|20189.47|20312.1|20192.1|20312.1|20192.1|20309.47|20189.47|10
1633431350000|2021-10-05 10:55:50|20312.29|20192.29|20317.94|20197.94|20317.94|20197.94|20312.29|20192.29|10
1633431360000|2021-10-05 10:56:00|20317.92|20197.92|20321|20201|20321.02|20201.02|20317.91|20197.91|9
1633431370000|2021-10-05 10:56:10|20322.3|20202.3|20323.32|20203.32|20323.43|20203.43|20322.3|20202.3|10
1633431380000|2021-10-05 10:56:20|20324.05|20204.05|20327.9|20207.9|20328.19|20208.19|20324.05|20204.05|10
1633431390000|2021-10-05 10:56:30|20327.51|20207.51|20326.52|20206.52|20327.51|20207.51|20325.67|20205.67|10
1633431400000|2021-10-05 10:56:40|20326.28|20206.28|20325.62|20205.62|20326.28|20206.28|20325.24|20205.24|9
1633431410000|2021-10-05 10:56:50|20326.46|20206.46|20325.84|20205.84|20326.56|20206.56|20325.38|20205.38|9
1633431420000|2021-10-05 10:57:00|20326.09|20206.09|20326.45|20206.45|20326.45|20206.45|20325.13|20205.13|10
1633431430000|2021-10-05 10:57:10|20327.08|20207.08|20326.67|20206.67|20327.4|20207.4|20326.26|20206.26|10
1633431440000|2021-10-05 10:57:20|20326.52|20206.52|20328.9|20208.9|20329|20209|20326.52|20206.52|10
1633431450000|2021-10-05 10:57:30|20328.88|20208.88|20327.92|20207.92|20328.88|20208.88|20327.5|20207.5|10
1633431460000|2021-10-05 10:57:40|20327.72|20207.72|20328.66|20208.66|20328.74|20208.74|20327.49|20207.49|10
1633431470000|2021-10-05 10:57:50|20328.14|20208.14|20326.36|20206.36|20328.68|20208.68|20326.16|20206.16|10
1633431480000|2021-10-05 10:58:00|20326.19|20206.19|20324.15|20204.15|20326.19|20206.19|20324.03|20204.03|10
1633431490000|2021-10-05 10:58:10|20323.28|20203.28|20324.59|20204.59|20324.59|20204.59|20323.28|20203.28|10
1633431500000|2021-10-05 10:58:20|20324.47|20204.47|20324.13|20204.13|20325.26|20205.26|20324.13|20204.13|10
1633431510000|2021-10-05 10:58:30|20323.82|20203.82|20323.8|20203.8|20323.95|20203.95|20322.23|20202.23|10
1633431520000|2021-10-05 10:58:40|20323.88|20203.88|20323.55|20203.55|20324.06|20204.06|20323.13|20203.13|8
1633431530000|2021-10-05 10:58:50|20323.49|20203.49|20321.98|20201.98|20323.68|20203.68|20321.94|20201.94|9
1633431540000|2021-10-05 10:59:00|20321.95|20201.95|20326.75|20206.75|20326.75|20206.75|20321.13|20201.13|10
1633431550000|2021-10-05 10:59:10|20327.34|20207.34|20329.8|20209.8|20329.8|20209.8|20326.38|20206.38|10
1633431560000|2021-10-05 10:59:20|20330.73|20210.73|20333.38|20213.38|20333.58|20213.58|20330.73|20210.73|10
1633431570000|2021-10-05 10:59:30|20333.44|20213.44|20334.69|20214.69|20334.69|20214.69|20333.44|20213.44|10
1633431580000|2021-10-05 10:59:40|20334.52|20214.52|20332.07|20212.07|20334.52|20214.52|20332.07|20212.07|10
1633431590000|2021-10-05 10:59:50|20331.72|20211.72|20331.83|20211.83|20332.07|20212.07|20330.97|20210.97|10
1633431600000|2021-10-05 11:00:00|20332.39|20212.39|20333.32|20213.32|20334.39|20214.39|20332.39|20212.39|10
1633431610000|2021-10-05 11:00:10|20334.05|20214.05|20337.66|20217.66|20337.76|20217.76|20334.05|20214.05|10
1633431620000|2021-10-05 11:00:20|20338.77|20218.77|20342.08|20222.08|20343.71|20223.71|20338.77|20218.77|10
1633431630000|2021-10-05 11:00:30|20344.31|20224.31|20339.01|20219.01|20344.31|20224.31|20339.01|20219.01|10
1633431640000|2021-10-05 11:00:40|20338.4|20218.4|20331.1|20211.1|20338.4|20218.4|20331.1|20211.1|10
1633431650000|2021-10-05 11:00:50|20330.44|20210.44|20328.48|20208.48|20330.69|20210.69|20327.04|20207.04|10
1633431660000|2021-10-05 11:01:00|20328.27|20208.27|20328.23|20208.23|20329.26|20209.26|20327.65|20207.65|10
1633431670000|2021-10-05 11:01:10|20329.12|20209.12|20332.19|20212.19|20332.19|20212.19|20329.12|20209.12|9
1633431680000|2021-10-05 11:01:20|20332.53|20212.53|20337.66|20217.66|20337.66|20217.66|20332.38|20212.38|10
1633431690000|2021-10-05 11:01:30|20337.88|20217.88|20342.47|20222.47|20342.54|20222.54|20337.52|20217.52|10
1633431700000|2021-10-05 11:01:40|20343.14|20223.14|20349.25|20229.25|20349.25|20229.25|20343.14|20223.14|10
1633431710000|2021-10-05 11:01:50|20349.92|20229.92|20355.07|20235.07|20355.07|20235.07|20349.92|20229.92|10
1633431720000|2021-10-05 11:02:00|20354.51|20234.51|20359.6|20239.6|20359.6|20239.6|20354.51|20234.51|10
1633431730000|2021-10-05 11:02:10|20360.53|20240.53|20361.8|20241.8|20362.82|20242.82|20360.53|20240.53|10
1633431740000|2021-10-05 11:02:20|20361.71|20241.71|20358.78|20238.78|20362.27|20242.27|20358.78|20238.78|10
1633431750000|2021-10-05 11:02:30|20359.68|20239.68|20361.63|20241.63|20362.49|20242.49|20358.41|20238.41|10
1633431760000|2021-10-05 11:02:40|20362.05|20242.05|20361.28|20241.28|20362.44|20242.44|20360.15|20240.15|9
1633431770000|2021-10-05 11:02:50|20360.85|20240.85|20363.46|20243.46|20363.46|20243.46|20360.42|20240.42|10
1633431780000|2021-10-05 11:03:00|20363.78|20243.78|20365.36|20245.36|20365.36|20245.36|20362.71|20242.71|10
1633431790000|2021-10-05 11:03:10|20366.23|20246.23|20367.84|20247.84|20367.84|20247.84|20365.63|20245.63|10
1633431800000|2021-10-05 11:03:20|20367.88|20247.88|20367.1|20247.1|20367.88|20247.88|20367.1|20247.1|9
1633431810000|2021-10-05 11:03:30|20367.04|20247.04|20365.42|20245.42|20367.17|20247.17|20365.42|20245.42|10
1633431820000|2021-10-05 11:03:40|20364.8|20244.8|20360.39|20240.39|20364.8|20244.8|20360.32|20240.32|10
1633431830000|2021-10-05 11:03:50|20360.3|20240.3|20358.18|20238.18|20360.3|20240.3|20358.18|20238.18|10
1633431840000|2021-10-05 11:04:00|20358.77|20238.77|20358.47|20238.47|20360.36|20240.36|20358.47|20238.47|9
1633431850000|2021-10-05 11:04:10|20358.37|20238.37|20355.61|20235.61|20358.37|20238.37|20355.61|20235.61|10
1633431860000|2021-10-05 11:04:20|20356.15|20236.15|20353.95|20233.95|20356.18|20236.18|20353.95|20233.95|10
1633431870000|2021-10-05 11:04:30|20354.33|20234.33|20356.73|20236.73|20357.15|20237.15|20354.33|20234.33|10
1633431880000|2021-10-05 11:04:40|20356.81|20236.81|20351.35|20231.35|20356.81|20236.81|20350.99|20230.99|10
1633431890000|2021-10-05 11:04:50|20350.83|20230.83|20350.18|20230.18|20350.83|20230.83|20349.98|20229.98|9
1633431900000|2021-10-05 11:05:00|20350.26|20230.26|20350.66|20230.66|20350.71|20230.71|20349.23|20229.23|10
1633431910000|2021-10-05 11:05:10|20350.72|20230.72|20354.1|20234.1|20354.1|20234.1|20350.72|20230.72|10
1633431920000|2021-10-05 11:05:20|20354.45|20234.45|20357.76|20237.76|20357.91|20237.91|20354.45|20234.45|9
1633431930000|2021-10-05 11:05:30|20357.37|20237.37|20358.04|20238.04|20358.96|20238.96|20357.32|20237.32|10
1633431940000|2021-10-05 11:05:40|20358.05|20238.05|20359.97|20239.97|20359.97|20239.97|20358.05|20238.05|10
1633431950000|2021-10-05 11:05:50|20360.07|20240.07|20363.17|20243.17|20363.17|20243.17|20360.07|20240.07|10
1633431960000|2021-10-05 11:06:00|20363.72|20243.72|20365.33|20245.33|20365.33|20245.33|20363.04|20243.04|10
1633431970000|2021-10-05 11:06:10|20365.46|20245.46|20365.58|20245.58|20365.94|20245.94|20365.13|20245.13|9
1633431980000|2021-10-05 11:06:20|20365.74|20245.74|20362.49|20242.49|20365.74|20245.74|20362.05|20242.05|10
1633431990000|2021-10-05 11:06:30|20362.61|20242.61|20362.99|20242.99|20363.87|20243.87|20362.14|20242.14|9
1633432000000|2021-10-05 11:06:40|20363.15|20243.15|20362.59|20242.59|20364.47|20244.47|20362.59|20242.59|10
1633432010000|2021-10-05 11:06:50|20361.74|20241.74|20360.96|20240.96|20361.74|20241.74|20360.53|20240.53|9
1633432020000|2021-10-05 11:07:00|20360.6|20240.6|20360.7|20240.7|20360.7|20240.7|20359.64|20239.64|10
1633432030000|2021-10-05 11:07:10|20359.99|20239.99|20358.39|20238.39|20361.64|20241.64|20358.32|20238.32|10
1633432040000|2021-10-05 11:07:20|20359.06|20239.06|20357.9|20237.9|20359.38|20239.38|20357.9|20237.9|8
1633432050000|2021-10-05 11:07:30|20358.62|20238.62|20360.48|20240.48|20360.88|20240.88|20358.59|20238.59|10
1633432060000|2021-10-05 11:07:40|20360.49|20240.49|20359.41|20239.41|20360.66|20240.66|20359.41|20239.41|10
1633432070000|2021-10-05 11:07:50|20357.92|20237.92|20356.69|20236.69|20358.56|20238.56|20356.69|20236.69|10
1633432080000|2021-10-05 11:08:00|20356.74|20236.74|20354.26|20234.26|20357.35|20237.35|20354.26|20234.26|10
1633432090000|2021-10-05 11:08:10|20354.47|20234.47|20355.4|20235.4|20355.4|20235.4|20354.32|20234.32|10
1633432100000|2021-10-05 11:08:20|20355.53|20235.53|20355.55|20235.55|20356|20236|20354.78|20234.78|10
1633432110000|2021-10-05 11:08:30|20355.81|20235.81|20355.05|20235.05|20356.25|20236.25|20355.05|20235.05|9
1633432120000|2021-10-05 11:08:40|20355.03|20235.03|20353.58|20233.58|20355.17|20235.17|20353.58|20233.58|9
1633432130000|2021-10-05 11:08:50|20353.34|20233.34|20352.62|20232.62|20353.7|20233.7|20352.5|20232.5|9
1633432140000|2021-10-05 11:09:00|20352.01|20232.01|20348.01|20228.01|20352.01|20232.01|20347.59|20227.59|10
1633432150000|2021-10-05 11:09:10|20347.53|20227.53|20348.32|20228.32|20348.48|20228.48|20347.35|20227.35|9
1633432160000|2021-10-05 11:09:20|20348.03|20228.03|20349.77|20229.77|20349.84|20229.84|20348.03|20228.03|10
1633432170000|2021-10-05 11:09:30|20350.16|20230.16|20349.57|20229.57|20351.52|20231.52|20349.49|20229.49|10
1633432180000|2021-10-05 11:09:40|20349.39|20229.39|20349.18|20229.18|20349.65|20229.65|20349.01|20229.01|10
1633432190000|2021-10-05 11:09:50|20348.82|20228.82|20348.36|20228.36|20349.16|20229.16|20348.36|20228.36|9
1633432200000|2021-10-05 11:10:00|20348.59|20228.59|20346.36|20226.36|20348.94|20228.94|20346.32|20226.32|9
1633432210000|2021-10-05 11:10:10|20346.89|20226.89|20343.51|20223.51|20346.92|20226.92|20342.7|20222.7|10
1633432220000|2021-10-05 11:10:20|20342.48|20222.48|20343.57|20223.57|20343.57|20223.57|20342.33|20222.33|9
1633432230000|2021-10-05 11:10:30|20343.31|20223.31|20345.05|20225.05|20345.05|20225.05|20342.86|20222.86|10
1633432240000|2021-10-05 11:10:40|20345.01|20225.01|20347.15|20227.15|20347.15|20227.15|20344.99|20224.99|10
1633432250000|2021-10-05 11:10:50|20347|20227|20348.6|20228.6|20348.77|20228.77|20347|20227|9
1633432260000|2021-10-05 11:11:00|20348.8|20228.8|20354.58|20234.58|20354.58|20234.58|20348.8|20228.8|10
1633432270000|2021-10-05 11:11:10|20354.65|20234.65|20357.16|20237.16|20357.16|20237.16|20354.65|20234.65|10
1633432280000|2021-10-05 11:11:20|20357.41|20237.41|20359.39|20239.39|20359.39|20239.39|20356.56|20236.56|10
1633432290000|2021-10-05 11:11:30|20359.79|20239.79|20363.79|20243.79|20363.79|20243.79|20359.79|20239.79|10
1633432300000|2021-10-05 11:11:40|20363.18|20243.18|20364.28|20244.28|20364.28|20244.28|20362.59|20242.59|10
1633432310000|2021-10-05 11:11:50|20364.33|20244.33|20366.06|20246.06|20366.06|20246.06|20363.56|20243.56|10
1633432320000|2021-10-05 11:12:00|20366.42|20246.42|20370.98|20250.98|20371.61|20251.61|20366.39|20246.39|10
1633432330000|2021-10-05 11:12:10|20371.02|20251.02|20371.79|20251.79|20371.79|20251.79|20370.81|20250.81|10
1633432340000|2021-10-05 11:12:20|20371.8|20251.8|20373.3|20253.3|20373.3|20253.3|20371.5|20251.5|10
1633432350000|2021-10-05 11:12:30|20373.13|20253.13|20376.71|20256.71|20376.71|20256.71|20373.03|20253.03|10
1633432360000|2021-10-05 11:12:40|20376.82|20256.82|20378.52|20258.52|20378.62|20258.62|20376.73|20256.73|10
1633432370000|2021-10-05 11:12:50|20377.96|20257.96|20377.65|20257.65|20378.33|20258.33|20377.65|20257.65|10
1633432380000|2021-10-05 11:13:00|20378.05|20258.05|20379.16|20259.16|20380|20260|20377.66|20257.66|10
1633432390000|2021-10-05 11:13:10|20378.66|20258.66|20379.25|20259.25|20379.25|20259.25|20378.2|20258.2|10
1633432400000|2021-10-05 11:13:20|20378.56|20258.56|20380.96|20260.96|20380.96|20260.96|20378.06|20258.06|9
1633432410000|2021-10-05 11:13:30|20381.06|20261.06|20381.61|20261.61|20381.74|20261.74|20381.06|20261.06|10
1633432420000|2021-10-05 11:13:40|20381.65|20261.65|20383.28|20263.28|20383.28|20263.28|20381.55|20261.55|9
1633432430000|2021-10-05 11:13:50|20383.97|20263.97|20385.3|20265.3|20385.3|20265.3|20383.97|20263.97|10
1633432440000|2021-10-05 11:14:00|20385.48|20265.48|20388.86|20268.86|20388.86|20268.86|20385.44|20265.44|10
1633432450000|2021-10-05 11:14:10|20389.05|20269.05|20393.11|20273.11|20393.11|20273.11|20389.05|20269.05|10
1633432460000|2021-10-05 11:14:20|20393.81|20273.81|20392.29|20272.29|20394.02|20274.02|20392.07|20272.07|10
1633432470000|2021-10-05 11:14:30|20391.91|20271.91|20391.41|20271.41|20391.91|20271.91|20391.14|20271.14|10
1633432480000|2021-10-05 11:14:40|20391.04|20271.04|20390.07|20270.07|20391.72|20271.72|20389.68|20269.68|8
1633432490000|2021-10-05 11:14:50|20390.35|20270.35|20390.49|20270.49|20391.07|20271.07|20389.93|20269.93|10
1633432500000|2021-10-05 11:15:00|20390.97|20270.97|20393.28|20273.28|20393.31|20273.31|20390.97|20270.97|10
1633432510000|2021-10-05 11:15:10|20393.5|20273.5|20393.34|20273.34|20394.59|20274.59|20393.34|20273.34|10
1633432520000|2021-10-05 11:15:20|20393.84|20273.84|20395.64|20275.64|20395.64|20275.64|20393.84|20273.84|10
1633432530000|2021-10-05 11:15:30|20394.81|20274.81|20396.83|20276.83|20396.83|20276.83|20394.66|20274.66|9
1633432540000|2021-10-05 11:15:40|20397.31|20277.31|20400.05|20280.05|20400.32|20280.32|20396.77|20276.77|10
1633432550000|2021-10-05 11:15:50|20401.1|20281.1|20404.31|20284.31|20404.31|20284.31|20401.1|20281.1|10
1633432560000|2021-10-05 11:16:00|20404.69|20284.69|20405.65|20285.65|20406.06|20286.06|20404.69|20284.69|10
1633432570000|2021-10-05 11:16:10|20405.32|20285.32|20406.19|20286.19|20406.82|20286.82|20405.27|20285.27|10
1633432580000|2021-10-05 11:16:20|20405.97|20285.97|20407.32|20287.32|20407.49|20287.49|20405.61|20285.61|9
1633432590000|2021-10-05 11:16:30|20407.23|20287.23|20404.64|20284.64|20408.27|20288.27|20404.64|20284.64|10
1633432600000|2021-10-05 11:16:40|20405.26|20285.26|20403.67|20283.67|20405.46|20285.46|20403.67|20283.67|10
1633432610000|2021-10-05 11:16:50|20403.29|20283.29|20402.2|20282.2|20403.7|20283.7|20401.94|20281.94|10
1633432620000|2021-10-05 11:17:00|20401.13|20281.13|20401.51|20281.51|20402.15|20282.15|20401.13|20281.13|10
1633432630000|2021-10-05 11:17:10|20401.61|20281.61|20403.91|20283.91|20403.91|20283.91|20401.59|20281.59|10
1633432640000|2021-10-05 11:17:20|20404.35|20284.35|20410.96|20290.96|20410.96|20290.96|20404.34|20284.34|10
1633432650000|2021-10-05 11:17:30|20411.52|20291.52|20412.98|20292.98|20412.98|20292.98|20411.52|20291.52|10
1633432660000|2021-10-05 11:17:40|20413.75|20293.75|20413.16|20293.16|20414.28|20294.28|20413.16|20293.16|10
1633432670000|2021-10-05 11:17:50|20413.24|20293.24|20413.22|20293.22|20413.52|20293.52|20412.45|20292.45|10
1633432680000|2021-10-05 11:18:00|20414.91|20294.91|20417.11|20297.11|20417.57|20297.57|20414.91|20294.91|10
1633432690000|2021-10-05 11:18:10|20417.3|20297.3|20420.41|20300.41|20420.94|20300.94|20417.28|20297.28|10
1633432700000|2021-10-05 11:18:20|20421|20301|20421|20301|20421.32|20301.32|20420.36|20300.36|10
1633432710000|2021-10-05 11:18:30|20421.26|20301.26|20421.79|20301.79|20422.93|20302.93|20421.26|20301.26|9
1633432720000|2021-10-05 11:18:40|20421.64|20301.64|20422.93|20302.93|20423.29|20303.29|20421.51|20301.51|10
1633432730000|2021-10-05 11:18:50|20422.82|20302.82|20423.36|20303.36|20423.36|20303.36|20422.48|20302.48|10
1633432740000|2021-10-05 11:19:00|20423.34|20303.34|20421.82|20301.82|20423.8|20303.8|20421.82|20301.82|8
1633432750000|2021-10-05 11:19:10|20421.64|20301.64|20420.6|20300.6|20421.64|20301.64|20420.28|20300.28|10
1633432760000|2021-10-05 11:19:20|20420.64|20300.64|20422.16|20302.16|20422.23|20302.23|20420.64|20300.64|9
1633432770000|2021-10-05 11:19:30|20422.62|20302.62|20423.68|20303.68|20423.68|20303.68|20422.55|20302.55|10
1633432780000|2021-10-05 11:19:40|20424.15|20304.15|20423.97|20303.97|20424.47|20304.47|20423.97|20303.97|10
1633432790000|2021-10-05 11:19:50|20424.29|20304.29|20428.71|20308.71|20428.71|20308.71|20423.63|20303.63|10
1633432800000|2021-10-05 11:20:00|20429.21|20309.21|20424.58|20304.58|20429.39|20309.39|20424.58|20304.58|10
1633432810000|2021-10-05 11:20:10|20423.69|20303.69|20420.14|20300.14|20423.69|20303.69|20420.14|20300.14|9
1633432820000|2021-10-05 11:20:20|20420.34|20300.34|20419.89|20299.89|20420.6|20300.6|20419.83|20299.83|9
1633432830000|2021-10-05 11:20:30|20419.82|20299.82|20421.2|20301.2|20421.26|20301.26|20419.66|20299.66|10
1633432840000|2021-10-05 11:20:40|20420.94|20300.94|20420.51|20300.51|20421.6|20301.6|20420.51|20300.51|10
1633432850000|2021-10-05 11:20:50|20420.93|20300.93|20422.02|20302.02|20422.02|20302.02|20420.93|20300.93|9
1633432860000|2021-10-05 11:21:00|20421.85|20301.85|20419.56|20299.56|20421.88|20301.88|20419.16|20299.16|10
1633432870000|2021-10-05 11:21:10|20419.44|20299.44|20420.7|20300.7|20420.7|20300.7|20419.1|20299.1|8
1633432880000|2021-10-05 11:21:20|20421.46|20301.46|20423.96|20303.96|20423.96|20303.96|20420.96|20300.96|10
1633432890000|2021-10-05 11:21:30|20424.18|20304.18|20426.91|20306.91|20426.91|20306.91|20424.14|20304.14|8
1633432900000|2021-10-05 11:21:40|20427.24|20307.24|20429.58|20309.58|20429.58|20309.58|20427.24|20307.24|9
1633432910000|2021-10-05 11:21:50|20429.6|20309.6|20433.89|20313.89|20433.89|20313.89|20429.38|20309.38|10
1633432920000|2021-10-05 11:22:00|20433.82|20313.82|20435.22|20315.22|20436.49|20316.49|20433.82|20313.82|10
1633432930000|2021-10-05 11:22:10|20434.64|20314.64|20433.08|20313.08|20435.01|20315.01|20433.08|20313.08|10
1633432940000|2021-10-05 11:22:20|20432.5|20312.5|20429.47|20309.47|20432.5|20312.5|20429.47|20309.47|9
1633432950000|2021-10-05 11:22:30|20429.06|20309.06|20425.49|20305.49|20429.16|20309.16|20425.49|20305.49|9
1633432960000|2021-10-05 11:22:40|20425.71|20305.71|20423.08|20303.08|20425.71|20305.71|20423.08|20303.08|10
1633432970000|2021-10-05 11:22:50|20422.94|20302.94|20423.03|20303.03|20423.86|20303.86|20422.83|20302.83|10
1633432980000|2021-10-05 11:23:00|20422.7|20302.7|20424.4|20304.4|20424.46|20304.46|20422.57|20302.57|9
1633432990000|2021-10-05 11:23:10|20424.42|20304.42|20423.98|20303.98|20424.42|20304.42|20422.06|20302.06|10
1633433000000|2021-10-05 11:23:20|20424.34|20304.34|20427.59|20307.59|20427.72|20307.72|20424.32|20304.32|9
1633433010000|2021-10-05 11:23:30|20427.67|20307.67|20429.23|20309.23|20429.23|20309.23|20427.67|20307.67|10
1633433020000|2021-10-05 11:23:40|20429.99|20309.99|20426.38|20306.38|20429.99|20309.99|20426.38|20306.38|9
1633433030000|2021-10-05 11:23:50|20426.39|20306.39|20427.39|20307.39|20427.67|20307.67|20425.72|20305.72|10
1633433040000|2021-10-05 11:24:00|20427.03|20307.03|20427.48|20307.48|20427.96|20307.96|20426.32|20306.32|10
1633433050000|2021-10-05 11:24:10|20426.61|20306.61|20427.5|20307.5|20427.5|20307.5|20426.1|20306.1|10
1633433060000|2021-10-05 11:24:20|20426.97|20306.97|20425.99|20305.99|20426.97|20306.97|20425.61|20305.61|7
1633433070000|2021-10-05 11:24:30|20425.65|20305.65|20427.46|20307.46|20427.46|20307.46|20425.65|20305.65|10
1633433080000|2021-10-05 11:24:40|20427.55|20307.55|20427.9|20307.9|20427.92|20307.92|20425.84|20305.84|10
1633433090000|2021-10-05 11:24:50|20427.79|20307.79|20429.78|20309.78|20429.78|20309.78|20427.72|20307.72|9
1633433100000|2021-10-05 11:25:00|20430.38|20310.38|20431.01|20311.01|20431.96|20311.96|20430.38|20310.38|10
1633433110000|2021-10-05 11:25:10|20430.73|20310.73|20428.37|20308.37|20430.73|20310.73|20428.37|20308.37|10
1633433120000|2021-10-05 11:25:20|20426.64|20306.64|20426.79|20306.79|20426.79|20306.79|20424.69|20304.69|10
1633433130000|2021-10-05 11:25:30|20426.84|20306.84|20426.56|20306.56|20427.45|20307.45|20426.44|20306.44|10
1633433140000|2021-10-05 11:25:40|20426.58|20306.58|20423.65|20303.65|20427.13|20307.13|20423.65|20303.65|10
1633433150000|2021-10-05 11:25:50|20423.75|20303.75|20422.71|20302.71|20423.75|20303.75|20422.62|20302.62|9
1633433160000|2021-10-05 11:26:00|20422.81|20302.81|20421.11|20301.11|20422.81|20302.81|20420.38|20300.38|10
1633433170000|2021-10-05 11:26:10|20420.9|20300.9|20423.74|20303.74|20423.74|20303.74|20420.9|20300.9|9
1633433180000|2021-10-05 11:26:20|20424.83|20304.83|20425.77|20305.77|20425.83|20305.83|20424.83|20304.83|10
1633433190000|2021-10-05 11:26:30|20426.38|20306.38|20429.96|20309.96|20429.96|20309.96|20426.04|20306.04|10
1633433200000|2021-10-05 11:26:40|20429.45|20309.45|20428.62|20308.62|20430.23|20310.23|20428.62|20308.62|8
1633433210000|2021-10-05 11:26:50|20428.49|20308.49|20427.5|20307.5|20428.49|20308.49|20426.56|20306.56|10
1633433220000|2021-10-05 11:27:00|20427.35|20307.35|20426|20306|20427.35|20307.35|20425.24|20305.24|10
1633433230000|2021-10-05 11:27:10|20425.38|20305.38|20421.48|20301.48|20425.38|20305.38|20421.48|20301.48|10
1633433240000|2021-10-05 11:27:20|20420.43|20300.43|20414.96|20294.96|20420.43|20300.43|20414.8|20294.8|10
1633433250000|2021-10-05 11:27:30|20414.81|20294.81|20413.02|20293.02|20415.37|20295.37|20413.02|20293.02|10
1633433260000|2021-10-05 11:27:40|20413.06|20293.06|20408.55|20288.55|20413.06|20293.06|20408.55|20288.55|10
1633433270000|2021-10-05 11:27:50|20408.04|20288.04|20410.68|20290.68|20410.68|20290.68|20408.04|20288.04|10
1633433280000|2021-10-05 11:28:00|20410.63|20290.63|20411.37|20291.37|20411.37|20291.37|20410.12|20290.12|10
1633433290000|2021-10-05 11:28:10|20413.02|20293.02|20416.96|20296.96|20417.29|20297.29|20413.02|20293.02|9
1633433300000|2021-10-05 11:28:20|20417.13|20297.13|20418.1|20298.1|20418.1|20298.1|20416.79|20296.79|10
1633433310000|2021-10-05 11:28:30|20418.19|20298.19|20419.5|20299.5|20419.5|20299.5|20418.19|20298.19|9
1633433320000|2021-10-05 11:28:40|20419.71|20299.71|20420.95|20300.95|20420.95|20300.95|20419.71|20299.71|10
1633433330000|2021-10-05 11:28:50|20421.04|20301.04|20423.14|20303.14|20423.14|20303.14|20420.4|20300.4|10
1633433340000|2021-10-05 11:29:00|20423.28|20303.28|20422.96|20302.96|20423.61|20303.61|20422.76|20302.76|8
1633433350000|2021-10-05 11:29:10|20422.65|20302.65|20424.33|20304.33|20424.33|20304.33|20422.65|20302.65|9
1633433360000|2021-10-05 11:29:20|20423.21|20303.21|20420.15|20300.15|20423.21|20303.21|20420.15|20300.15|9
1633433370000|2021-10-05 11:29:30|20419.8|20299.8|20419.86|20299.86|20420.69|20300.69|20419.78|20299.78|10
1633433380000|2021-10-05 11:29:40|20419.13|20299.13|20423.42|20303.42|20423.42|20303.42|20419.13|20299.13|10
1633433390000|2021-10-05 11:29:50|20423.61|20303.61|20426.54|20306.54|20426.54|20306.54|20423.39|20303.39|10
1633433400000|2021-10-05 11:30:00|20425.96|20305.96|20425.45|20305.45|20427.61|20307.61|20425.45|20305.45|10
1633433410000|2021-10-05 11:30:10|20424.77|20304.77|20422.48|20302.48|20424.82|20304.82|20422.44|20302.44|10
1633433420000|2021-10-05 11:30:20|20422.53|20302.53|20422.25|20302.25|20422.62|20302.62|20421.38|20301.38|10
1633433430000|2021-10-05 11:30:30|20422.3|20302.3|20420.48|20300.48|20422.48|20302.48|20420.48|20300.48|8
1633433440000|2021-10-05 11:30:40|20419.66|20299.66|20420.74|20300.74|20421.14|20301.14|20419.66|20299.66|10
1633433450000|2021-10-05 11:30:50|20420.69|20300.69|20420.33|20300.33|20420.86|20300.86|20420.24|20300.24|10
1633433460000|2021-10-05 11:31:00|20420.88|20300.88|20421.56|20301.56|20421.87|20301.87|20420.75|20300.75|10
1633433470000|2021-10-05 11:31:10|20421.51|20301.51|20424.6|20304.6|20424.6|20304.6|20421.51|20301.51|10
1633433480000|2021-10-05 11:31:20|20425.02|20305.02|20425.68|20305.68|20425.68|20305.68|20424.98|20304.98|10
1633433490000|2021-10-05 11:31:30|20425.31|20305.31|20425.34|20305.34|20425.46|20305.46|20424.98|20304.98|10
1633433500000|2021-10-05 11:31:40|20424.55|20304.55|20422.24|20302.24|20424.71|20304.71|20422.24|20302.24|10
1633433510000|2021-10-05 11:31:50|20421.88|20301.88|20422.28|20302.28|20422.57|20302.57|20421.88|20301.88|9
1633433520000|2021-10-05 11:32:00|20422.32|20302.32|20422.13|20302.13|20422.9|20302.9|20422.09|20302.09|10
1633433530000|2021-10-05 11:32:10|20421.56|20301.56|20421.91|20301.91|20422.37|20302.37|20421.49|20301.49|10
1633433540000|2021-10-05 11:32:20|20421.87|20301.87|20422.24|20302.24|20422.42|20302.42|20421.51|20301.51|9
1633433550000|2021-10-05 11:32:30|20422.43|20302.43|20420.34|20300.34|20422.43|20302.43|20420.34|20300.34|10
1633433560000|2021-10-05 11:32:40|20420.51|20300.51|20420.39|20300.39|20420.75|20300.75|20420.36|20300.36|10
1633433570000|2021-10-05 11:32:50|20419.79|20299.79|20420.52|20300.52|20420.93|20300.93|20419.79|20299.79|10
1633433580000|2021-10-05 11:33:00|20420.59|20300.59|20420.89|20300.89|20421.65|20301.65|20420.59|20300.59|10
1633433590000|2021-10-05 11:33:10|20420.91|20300.91|20425.13|20305.13|20425.13|20305.13|20420.91|20300.91|10
1633433600000|2021-10-05 11:33:20|20425.45|20305.45|20427.3|20307.3|20427.41|20307.41|20425.45|20305.45|10
1633433610000|2021-10-05 11:33:30|20426.81|20306.81|20425.53|20305.53|20426.83|20306.83|20425.53|20305.53|9
1633433620000|2021-10-05 11:33:40|20425.6|20305.6|20423.25|20303.25|20425.6|20305.6|20423.25|20303.25|10
1633433630000|2021-10-05 11:33:50|20422.67|20302.67|20420.97|20300.97|20422.77|20302.77|20420.81|20300.81|10
1633433640000|2021-10-05 11:34:00|20420.31|20300.31|20419.13|20299.13|20420.31|20300.31|20418.85|20298.85|10
1633433650000|2021-10-05 11:34:10|20418.08|20298.08|20414.8|20294.8|20418.08|20298.08|20414.8|20294.8|10
1633433660000|2021-10-05 11:34:20|20414.79|20294.79|20413.87|20293.87|20415.15|20295.15|20413.87|20293.87|10
1633433670000|2021-10-05 11:34:30|20413.99|20293.99|20410.21|20290.21|20413.99|20293.99|20410.21|20290.21|10
1633433680000|2021-10-05 11:34:40|20410.15|20290.15|20407.69|20287.69|20410.15|20290.15|20407.69|20287.69|10
1633433690000|2021-10-05 11:34:50|20406.55|20286.55|20405.4|20285.4|20406.96|20286.96|20405.4|20285.4|10
1633433700000|2021-10-05 11:35:00|20405.39|20285.39|20406.18|20286.18|20406.18|20286.18|20404.28|20284.28|10
1633433710000|2021-10-05 11:35:10|20406.04|20286.04|20406.06|20286.06|20406.96|20286.96|20405.34|20285.34|10
1633433720000|2021-10-05 11:35:20|20405.86|20285.86|20405.42|20285.42|20406.8|20286.8|20405.42|20285.42|10
1633433730000|2021-10-05 11:35:30|20405.54|20285.54|20406.14|20286.14|20406.97|20286.97|20405.54|20285.54|10
1633433740000|2021-10-05 11:35:40|20406.03|20286.03|20399.45|20279.45|20406.4|20286.4|20399.45|20279.45|10
1633433750000|2021-10-05 11:35:50|20397.84|20277.84|20394.59|20274.59|20397.84|20277.84|20394.59|20274.59|10
1633433760000|2021-10-05 11:36:00|20394.47|20274.47|20391.25|20271.25|20394.47|20274.47|20389.95|20269.95|10
1633433770000|2021-10-05 11:36:10|20389.54|20269.54|20393.34|20273.34|20393.34|20273.34|20389.54|20269.54|10
1633433780000|2021-10-05 11:36:20|20393.54|20273.54|20393.93|20273.93|20394.12|20274.12|20393.26|20273.26|10
1633433790000|2021-10-05 11:36:30|20394.04|20274.04|20393.94|20273.94|20394.67|20274.67|20393.92|20273.92|10
1633433800000|2021-10-05 11:36:40|20394.53|20274.53|20394.46|20274.46|20394.86|20274.86|20394.28|20274.28|10
1633433810000|2021-10-05 11:36:50|20394.52|20274.52|20395.17|20275.17|20395.66|20275.66|20393.77|20273.77|10
1633433820000|2021-10-05 11:37:00|20394.92|20274.92|20392.6|20272.6|20395.64|20275.64|20392.6|20272.6|10
1633433830000|2021-10-05 11:37:10|20392.61|20272.61|20391.25|20271.25|20392.61|20272.61|20390.46|20270.46|10
1633433840000|2021-10-05 11:37:20|20391.08|20271.08|20390.9|20270.9|20392.41|20272.41|20390.9|20270.9|9
1633433850000|2021-10-05 11:37:30|20390.86|20270.86|20386.39|20266.39|20390.89|20270.89|20386.12|20266.12|9
1633433860000|2021-10-05 11:37:40|20386.49|20266.49|20385.21|20265.21|20386.64|20266.64|20385.01|20265.01|10
1633433870000|2021-10-05 11:37:50|20385.03|20265.03|20379.7|20259.7|20385.03|20265.03|20379.7|20259.7|10
1633433880000|2021-10-05 11:38:00|20379.01|20259.01|20380.03|20260.03|20380.03|20260.03|20377.9|20257.9|10
1633433890000|2021-10-05 11:38:10|20381.22|20261.22|20384.07|20264.07|20384.07|20264.07|20381.22|20261.22|10
1633433900000|2021-10-05 11:38:20|20384.61|20264.61|20384.08|20264.08|20384.76|20264.76|20383.95|20263.95|9
1633433910000|2021-10-05 11:38:30|20384.29|20264.29|20382.89|20262.89|20384.29|20264.29|20382.89|20262.89|9
1633433920000|2021-10-05 11:38:40|20382.8|20262.8|20383.23|20263.23|20383.23|20263.23|20382.75|20262.75|10
1633433930000|2021-10-05 11:38:50|20382.9|20262.9|20384.33|20264.33|20384.43|20264.43|20382.9|20262.9|10
1633433940000|2021-10-05 11:39:00|20384.45|20264.45|20381.7|20261.7|20384.45|20264.45|20381.49|20261.49|10
1633433950000|2021-10-05 11:39:10|20381.3|20261.3|20379.72|20259.72|20381.49|20261.49|20379.66|20259.66|9
1633433960000|2021-10-05 11:39:20|20380.01|20260.01|20377.84|20257.84|20380.67|20260.67|20377.84|20257.84|9
1633433970000|2021-10-05 11:39:30|20378.28|20258.28|20376.6|20256.6|20378.28|20258.28|20376.55|20256.55|8
1633433980000|2021-10-05 11:39:40|20375.14|20255.14|20371.15|20251.15|20375.3|20255.3|20371.15|20251.15|10
1633433990000|2021-10-05 11:39:50|20370.8|20250.8|20369.35|20249.35|20370.8|20250.8|20369.04|20249.04|9
1633434000000|2021-10-05 11:40:00|20369.51|20249.51|20367.66|20247.66|20369.51|20249.51|20367.16|20247.16|10
1633434010000|2021-10-05 11:40:10|20368.37|20248.37|20370.1|20250.1|20370.1|20250.1|20368.15|20248.15|10
1633434020000|2021-10-05 11:40:20|20369.63|20249.63|20371.65|20251.65|20372.28|20252.28|20368.93|20248.93|10
1633434030000|2021-10-05 11:40:30|20372.47|20252.47|20377|20257|20377.64|20257.64|20372.47|20252.47|10
1633434040000|2021-10-05 11:40:40|20377.13|20257.13|20377.8|20257.8|20379.29|20259.29|20376.64|20256.64|10
1633434050000|2021-10-05 11:40:50|20378.47|20258.47|20380.9|20260.9|20380.94|20260.94|20378.47|20258.47|10
1633434060000|2021-10-05 11:41:00|20380.91|20260.91|20379.95|20259.95|20380.91|20260.91|20379.42|20259.42|10
1633434070000|2021-10-05 11:41:10|20379.69|20259.69|20379.25|20259.25|20380.48|20260.48|20379.04|20259.04|10
1633434080000|2021-10-05 11:41:20|20380.06|20260.06|20380.24|20260.24|20380.24|20260.24|20379.33|20259.33|10
1633434090000|2021-10-05 11:41:30|20380.27|20260.27|20381.84|20261.84|20382.3|20262.3|20380.27|20260.27|9
1633434100000|2021-10-05 11:41:40|20381.68|20261.68|20380.05|20260.05|20382.18|20262.18|20379.68|20259.68|10
1633434110000|2021-10-05 11:41:50|20380.78|20260.78|20381.23|20261.23|20381.55|20261.55|20380.29|20260.29|10
1633434120000|2021-10-05 11:42:00|20381.71|20261.71|20380.78|20260.78|20382.31|20262.31|20380.78|20260.78|8
1633434130000|2021-10-05 11:42:10|20380.77|20260.77|20380.41|20260.41|20380.93|20260.93|20380.41|20260.41|10
1633434140000|2021-10-05 11:42:20|20380.74|20260.74|20377.14|20257.14|20380.78|20260.78|20377.14|20257.14|9
1633434150000|2021-10-05 11:42:30|20374.21|20254.21|20373.24|20253.24|20375.14|20255.14|20373.16|20253.16|8
1633434160000|2021-10-05 11:42:40|20373.22|20253.22|20373.47|20253.47|20373.73|20253.73|20372.96|20252.96|10
1633434170000|2021-10-05 11:42:50|20373.37|20253.37|20370.57|20250.57|20373.48|20253.48|20370.57|20250.57|10
1633434180000|2021-10-05 11:43:00|20368.53|20248.53|20365.18|20245.18|20368.53|20248.53|20364.48|20244.48|9
1633434190000|2021-10-05 11:43:10|20366.22|20246.22|20366.43|20246.43|20366.43|20246.43|20365.59|20245.59|10
1633434200000|2021-10-05 11:43:20|20366.53|20246.53|20366.48|20246.48|20366.71|20246.71|20366.16|20246.16|9
1633434210000|2021-10-05 11:43:30|20366.33|20246.33|20366.35|20246.35|20367.06|20247.06|20366.21|20246.21|8
1633434220000|2021-10-05 11:43:40|20366.15|20246.15|20366.01|20246.01|20366.15|20246.15|20365.53|20245.53|9
1633434230000|2021-10-05 11:43:50|20365.97|20245.97|20366.21|20246.21|20366.21|20246.21|20365.45|20245.45|10
1633434240000|2021-10-05 11:44:00|20365.63|20245.63|20364.37|20244.37|20365.63|20245.63|20364.37|20244.37|10
1633434250000|2021-10-05 11:44:10|20363.11|20243.11|20359.87|20239.87|20363.11|20243.11|20359.87|20239.87|10
1633434260000|2021-10-05 11:44:20|20359.99|20239.99|20358.84|20238.84|20359.99|20239.99|20358.84|20238.84|10
1633434270000|2021-10-05 11:44:30|20358.77|20238.77|20353.67|20233.67|20358.77|20238.77|20353.67|20233.67|10
1633434280000|2021-10-05 11:44:40|20353.56|20233.56|20353.67|20233.67|20353.74|20233.74|20351.81|20231.81|10
1633434290000|2021-10-05 11:44:50|20353.64|20233.64|20353.05|20233.05|20354.69|20234.69|20352.72|20232.72|9
1633434300000|2021-10-05 11:45:00|20352.72|20232.72|20349.49|20229.49|20352.72|20232.72|20349.49|20229.49|10
1633434310000|2021-10-05 11:45:10|20349.38|20229.38|20351.34|20231.34|20351.34|20231.34|20347.52|20227.52|10
1633434320000|2021-10-05 11:45:20|20352.16|20232.16|20352.31|20232.31|20352.31|20232.31|20349.92|20229.92|10
1633434330000|2021-10-05 11:45:30|20353.53|20233.53|20355.1|20235.1|20355.32|20235.32|20353.38|20233.38|10
1633434340000|2021-10-05 11:45:40|20355.06|20235.06|20355.32|20235.32|20355.67|20235.67|20354.96|20234.96|10
1633434350000|2021-10-05 11:45:50|20355.18|20235.18|20354.51|20234.51|20355.21|20235.21|20354.51|20234.51|8
1633434360000|2021-10-05 11:46:00|20353.39|20233.39|20347.58|20227.58|20353.54|20233.54|20347.58|20227.58|10
1633434370000|2021-10-05 11:46:10|20347.32|20227.32|20348.61|20228.61|20348.63|20228.63|20347.31|20227.31|9
1633434380000|2021-10-05 11:46:20|20348.83|20228.83|20347.47|20227.47|20349.2|20229.2|20347.31|20227.31|9
1633434390000|2021-10-05 11:46:30|20347.3|20227.3|20345.75|20225.75|20347.3|20227.3|20345.64|20225.64|8
1633434400000|2021-10-05 11:46:40|20345.87|20225.87|20347.11|20227.11|20347.23|20227.23|20345.03|20225.03|10
1633434410000|2021-10-05 11:46:50|20348.87|20228.87|20350.11|20230.11|20350.11|20230.11|20348.8|20228.8|9
1633434420000|2021-10-05 11:47:00|20349.8|20229.8|20348.89|20228.89|20349.8|20229.8|20347.97|20227.97|10
1633434430000|2021-10-05 11:47:10|20349.14|20229.14|20349.64|20229.64|20349.64|20229.64|20348.59|20228.59|10
1633434440000|2021-10-05 11:47:20|20350.03|20230.03|20350.8|20230.8|20352.32|20232.32|20350.03|20230.03|10
1633434450000|2021-10-05 11:47:30|20351.31|20231.31|20352.85|20232.85|20352.85|20232.85|20351.31|20231.31|9
1633434460000|2021-10-05 11:47:40|20353.15|20233.15|20356.63|20236.63|20356.63|20236.63|20353.15|20233.15|10
1633434470000|2021-10-05 11:47:50|20356.46|20236.46|20360.7|20240.7|20361.7|20241.7|20356.46|20236.46|10
1633434480000|2021-10-05 11:48:00|20360.66|20240.66|20367.15|20247.15|20367.15|20247.15|20360.66|20240.66|9
1633434490000|2021-10-05 11:48:10|20367.52|20247.52|20366.56|20246.56|20367.52|20247.52|20366.13|20246.13|10
1633434500000|2021-10-05 11:48:20|20366.3|20246.3|20365.24|20245.24|20367.14|20247.14|20364.92|20244.92|9
1633434510000|2021-10-05 11:48:30|20365.95|20245.95|20367.51|20247.51|20367.72|20247.72|20365.83|20245.83|10
1633434520000|2021-10-05 11:48:40|20367.42|20247.42|20367.61|20247.61|20367.76|20247.76|20367.01|20247.01|8
1633434530000|2021-10-05 11:48:50|20367.93|20247.93|20368.75|20248.75|20369.11|20249.11|20367.93|20247.93|10
1633434540000|2021-10-05 11:49:00|20368.86|20248.86|20369.45|20249.45|20369.76|20249.76|20367.99|20247.99|10
1633434550000|2021-10-05 11:49:10|20369.34|20249.34|20372.83|20252.83|20372.88|20252.88|20369.34|20249.34|10
1633434560000|2021-10-05 11:49:20|20373.18|20253.18|20372.97|20252.97|20373.5|20253.5|20372.97|20252.97|9
1633434570000|2021-10-05 11:49:30|20373.03|20253.03|20369.39|20249.39|20373.28|20253.28|20369.39|20249.39|10
1633434580000|2021-10-05 11:49:40|20369.59|20249.59|20367.26|20247.26|20369.59|20249.59|20367.19|20247.19|10
1633434590000|2021-10-05 11:49:50|20367.24|20247.24|20365.59|20245.59|20367.87|20247.87|20365.59|20245.59|10
1633434600000|2021-10-05 11:50:00|20367.86|20247.86|20367.11|20247.11|20367.86|20247.86|20366.89|20246.89|9
1633434610000|2021-10-05 11:50:10|20367.41|20247.41|20366|20246|20367.41|20247.41|20365.37|20245.37|10
1633434620000|2021-10-05 11:50:20|20366.14|20246.14|20365.56|20245.56|20366.14|20246.14|20364.86|20244.86|10
1633434630000|2021-10-05 11:50:30|20366.35|20246.35|20367.05|20247.05|20367.54|20247.54|20365.85|20245.85|9
1633434640000|2021-10-05 11:50:40|20366.79|20246.79|20369.23|20249.23|20369.23|20249.23|20366.79|20246.79|10
1633434650000|2021-10-05 11:50:50|20369.15|20249.15|20370.38|20250.38|20370.85|20250.85|20369.15|20249.15|10
1633434660000|2021-10-05 11:51:00|20370.51|20250.51|20371.66|20251.66|20371.8|20251.8|20370.51|20250.51|9
1633434670000|2021-10-05 11:51:10|20372.09|20252.09|20375.6|20255.6|20376.25|20256.25|20372.09|20252.09|10
1633434680000|2021-10-05 11:51:20|20375.74|20255.74|20376.48|20256.48|20376.95|20256.95|20375.65|20255.65|10
1633434690000|2021-10-05 11:51:30|20376.22|20256.22|20380.26|20260.26|20380.26|20260.26|20375.91|20255.91|9
1633434700000|2021-10-05 11:51:40|20380.46|20260.46|20381.23|20261.23|20382.24|20262.24|20380.46|20260.46|10
1633434710000|2021-10-05 11:51:50|20382.2|20262.2|20383.05|20263.05|20383.05|20263.05|20381.77|20261.77|10
1633434720000|2021-10-05 11:52:00|20383.3|20263.3|20384.86|20264.86|20384.87|20264.87|20383.3|20263.3|9
1633434730000|2021-10-05 11:52:10|20384.98|20264.98|20386.41|20266.41|20386.41|20266.41|20384.98|20264.98|10
1633434740000|2021-10-05 11:52:20|20385.88|20265.88|20384.63|20264.63|20385.88|20265.88|20384.63|20264.63|10
1633434750000|2021-10-05 11:52:30|20384.07|20264.07|20378.34|20258.34|20384.07|20264.07|20378.34|20258.34|10
1633434760000|2021-10-05 11:52:40|20378.12|20258.12|20376.19|20256.19|20378.12|20258.12|20375.75|20255.75|9
1633434770000|2021-10-05 11:52:50|20375.77|20255.77|20374.17|20254.17|20375.77|20255.77|20374.12|20254.12|10
1633434780000|2021-10-05 11:53:00|20373.17|20253.17|20372.88|20252.88|20373.51|20253.51|20372.68|20252.68|10
1633434790000|2021-10-05 11:53:10|20372.8|20252.8|20372.04|20252.04|20372.8|20252.8|20371.74|20251.74|10
1633434800000|2021-10-05 11:53:20|20372.2|20252.2|20373.58|20253.58|20373.58|20253.58|20372.2|20252.2|9
1633434810000|2021-10-05 11:53:30|20373.49|20253.49|20374.38|20254.38|20374.62|20254.62|20373.35|20253.35|10
1633434820000|2021-10-05 11:53:40|20374.54|20254.54|20377.94|20257.94|20377.94|20257.94|20374.54|20254.54|10
1633434830000|2021-10-05 11:53:50|20378.56|20258.56|20383.5|20263.5|20383.5|20263.5|20378.56|20258.56|10
1633434840000|2021-10-05 11:54:00|20383.82|20263.82|20381.35|20261.35|20384.08|20264.08|20381.35|20261.35|10
1633434850000|2021-10-05 11:54:10|20380.63|20260.63|20379.79|20259.79|20380.63|20260.63|20379.25|20259.25|10
1633434860000|2021-10-05 11:54:20|20379.94|20259.94|20378.74|20258.74|20379.94|20259.94|20378.74|20258.74|10
1633434870000|2021-10-05 11:54:30|20378.71|20258.71|20377.62|20257.62|20379.56|20259.56|20377.62|20257.62|9
1633434880000|2021-10-05 11:54:40|20376.96|20256.96|20374.39|20254.39|20376.96|20256.96|20374.39|20254.39|10
1633434890000|2021-10-05 11:54:50|20374.25|20254.25|20374.3|20254.3|20375.4|20255.4|20374.25|20254.25|10
1633434900000|2021-10-05 11:55:00|20373.52|20253.52|20372.08|20252.08|20374.28|20254.28|20372.08|20252.08|10
1633434910000|2021-10-05 11:55:10|20371.63|20251.63|20370.24|20250.24|20371.63|20251.63|20368.31|20248.31|10
1633434920000|2021-10-05 11:55:20|20369.2|20249.2|20366.06|20246.06|20369.47|20249.47|20366.06|20246.06|10
1633434930000|2021-10-05 11:55:30|20366.35|20246.35|20366.36|20246.36|20366.73|20246.73|20365.25|20245.25|10
1633434940000|2021-10-05 11:55:40|20366.38|20246.38|20365.98|20245.98|20366.89|20246.89|20365.84|20245.84|10
1633434950000|2021-10-05 11:55:50|20366.04|20246.04|20365.35|20245.35|20367.41|20247.41|20365.35|20245.35|10
1633434960000|2021-10-05 11:56:00|20365.18|20245.18|20362.21|20242.21|20365.18|20245.18|20362.21|20242.21|10
1633434970000|2021-10-05 11:56:10|20362.45|20242.45|20362.86|20242.86|20362.86|20242.86|20361.91|20241.91|9
1633434980000|2021-10-05 11:56:20|20361.9|20241.9|20359.74|20239.74|20361.9|20241.9|20359.03|20239.03|10
1633434990000|2021-10-05 11:56:30|20359.7|20239.7|20354.06|20234.06|20359.7|20239.7|20354.06|20234.06|10
1633435000000|2021-10-05 11:56:40|20354.25|20234.25|20336.94|20216.94|20354.25|20234.25|20336.94|20216.94|10
1633435010000|2021-10-05 11:56:50|20335.54|20215.54|20338.34|20218.34|20338.34|20218.34|20333.73|20213.73|9
1633435020000|2021-10-05 11:57:00|20340.09|20220.09|20342.31|20222.31|20342.31|20222.31|20339.01|20219.01|10
1633435030000|2021-10-05 11:57:10|20343.22|20223.22|20346.02|20226.02|20346.02|20226.02|20343.22|20223.22|9
1633435040000|2021-10-05 11:57:20|20347.46|20227.46|20350.86|20230.86|20352.61|20232.61|20347.46|20227.46|10
1633435050000|2021-10-05 11:57:30|20351.86|20231.86|20356.02|20236.02|20356.02|20236.02|20351.86|20231.86|10
1633435060000|2021-10-05 11:57:40|20357.4|20237.4|20358.46|20238.46|20358.58|20238.58|20356.14|20236.14|9
1633435070000|2021-10-05 11:57:50|20358.61|20238.61|20355.04|20235.04|20358.61|20238.61|20355.04|20235.04|10
1633435080000|2021-10-05 11:58:00|20354.85|20234.85|20350.86|20230.86|20354.85|20234.85|20350.86|20230.86|10
1633435090000|2021-10-05 11:58:10|20349.85|20229.85|20351.66|20231.66|20351.83|20231.83|20349.79|20229.79|10
1633435100000|2021-10-05 11:58:20|20352.76|20232.76|20353.59|20233.59|20353.59|20233.59|20352.37|20232.37|10
1633435110000|2021-10-05 11:58:30|20353.28|20233.28|20355.62|20235.62|20355.62|20235.62|20353.28|20233.28|10
1633435120000|2021-10-05 11:58:40|20355.73|20235.73|20357.74|20237.74|20357.81|20237.81|20355.73|20235.73|10
1633435130000|2021-10-05 11:58:50|20359.58|20239.58|20360.95|20240.95|20360.95|20240.95|20358.37|20238.37|10
1633435140000|2021-10-05 11:59:00|20360.71|20240.71|20355.91|20235.91|20361.71|20241.71|20355.91|20235.91|10
1633435150000|2021-10-05 11:59:10|20355.88|20235.88|20353.29|20233.29|20355.88|20235.88|20351.09|20231.09|10
1633435160000|2021-10-05 11:59:20|20354.2|20234.2|20357.77|20237.77|20357.85|20237.85|20354.1|20234.1|10
1633435170000|2021-10-05 11:59:30|20358.21|20238.21|20357.17|20237.17|20360.05|20240.05|20357.17|20237.17|9
1633435180000|2021-10-05 11:59:40|20357.32|20237.32|20357.82|20237.82|20357.82|20237.82|20355.73|20235.73|10
1633435190000|2021-10-05 11:59:50|20358.44|20238.44|20356.35|20236.35|20358.49|20238.49|20356.21|20236.21|9
1633435200000|2021-10-05 12:00:00|20355.9|20235.9|20357.76|20237.76|20358.74|20238.74|20355.29|20235.29|10
1633435210000|2021-10-05 12:00:10|20357.46|20237.46|20357.02|20237.02|20357.87|20237.87|20355.03|20235.03|10
1633435220000|2021-10-05 12:00:20|20357.19|20237.19|20359.54|20239.54|20359.54|20239.54|20357.07|20237.07|10
1633435230000|2021-10-05 12:00:30|20359.85|20239.85|20361.7|20241.7|20362.01|20242.01|20359.85|20239.85|10
1633435240000|2021-10-05 12:00:40|20361.04|20241.04|20358.32|20238.32|20361.14|20241.14|20358.2|20238.2|10
1633435250000|2021-10-05 12:00:50|20358.06|20238.06|20356.98|20236.98|20358.75|20238.75|20356.98|20236.98|10
1633435260000|2021-10-05 12:01:00|20356.74|20236.74|20357.66|20237.66|20358.97|20238.97|20355.95|20235.95|10
1633435270000|2021-10-05 12:01:10|20357.02|20237.02|20359.65|20239.65|20359.65|20239.65|20351.46|20231.46|10
1633435280000|2021-10-05 12:01:20|20359.49|20239.49|20354.16|20234.16|20359.49|20239.49|20353.96|20233.96|10
1633435290000|2021-10-05 12:01:30|20354|20234|20354.27|20234.27|20354.48|20234.48|20353.59|20233.59|10
1633435300000|2021-10-05 12:01:40|20353.9|20233.9|20355.46|20235.46|20355.46|20235.46|20353.73|20233.73|9
1633435310000|2021-10-05 12:01:50|20355.63|20235.63|20358.13|20238.13|20358.13|20238.13|20355.63|20235.63|9
1633435320000|2021-10-05 12:02:00|20358|20238|20359.15|20239.15|20359.23|20239.23|20357.94|20237.94|10
1633435330000|2021-10-05 12:02:10|20359.87|20239.87|20362.73|20242.73|20363.11|20243.11|20359.87|20239.87|10
1633435340000|2021-10-05 12:02:20|20362.9|20242.9|20363.22|20243.22|20363.22|20243.22|20361.88|20241.88|10
1633435350000|2021-10-05 12:02:30|20362.92|20242.92|20361.47|20241.47|20363.13|20243.13|20361.47|20241.47|10
1633435360000|2021-10-05 12:02:40|20362.17|20242.17|20362.74|20242.74|20362.76|20242.76|20361.72|20241.72|10
1633435370000|2021-10-05 12:02:50|20363.7|20243.7|20363.21|20243.21|20363.7|20243.7|20362.25|20242.25|10
1633435380000|2021-10-05 12:03:00|20362.94|20242.94|20364.49|20244.49|20365.28|20245.28|20362.93|20242.93|10
1633435390000|2021-10-05 12:03:10|20365.11|20245.11|20361.97|20241.97|20365.11|20245.11|20361.97|20241.97|10
1633435400000|2021-10-05 12:03:20|20360.5|20240.5|20351.42|20231.42|20360.5|20240.5|20351.42|20231.42|10
1633435410000|2021-10-05 12:03:30|20350.83|20230.83|20346.73|20226.73|20350.83|20230.83|20346.73|20226.73|10
1633435420000|2021-10-05 12:03:40|20346.85|20226.85|20346.92|20226.92|20347.02|20227.02|20345.99|20225.99|10
1633435430000|2021-10-05 12:03:50|20346.41|20226.41|20347.08|20227.08|20347.09|20227.09|20344.95|20224.95|10
1633435440000|2021-10-05 12:04:00|20346.82|20226.82|20340.89|20220.89|20346.82|20226.82|20340.89|20220.89|10
1633435450000|2021-10-05 12:04:10|20340.9|20220.9|20335.7|20215.7|20341.58|20221.58|20335.7|20215.7|10
1633435460000|2021-10-05 12:04:20|20335.1|20215.1|20331.74|20211.74|20335.28|20215.28|20331.74|20211.74|10
1633435470000|2021-10-05 12:04:30|20330.05|20210.05|20326.22|20206.22|20330.05|20210.05|20325.57|20205.57|10
1633435480000|2021-10-05 12:04:40|20325.48|20205.48|20327.17|20207.17|20328.67|20208.67|20323.7|20203.7|10
1633435490000|2021-10-05 12:04:50|20327.12|20207.12|20327.22|20207.22|20327.91|20207.91|20324.77|20204.77|10
1633435500000|2021-10-05 12:05:00|20327.45|20207.45|20325.71|20205.71|20327.45|20207.45|20325.25|20205.25|10
1633435510000|2021-10-05 12:05:10|20327.01|20207.01|20326.45|20206.45|20327.03|20207.03|20326.12|20206.12|10
1633435520000|2021-10-05 12:05:20|20326|20206|20325.57|20205.57|20326.89|20206.89|20325.42|20205.42|10
1633435530000|2021-10-05 12:05:30|20325.31|20205.31|20322.24|20202.24|20325.86|20205.86|20322.24|20202.24|10
1633435540000|2021-10-05 12:05:40|20321.43|20201.43|20311.77|20191.77|20321.43|20201.43|20311.77|20191.77|9
1633435550000|2021-10-05 12:05:50|20312.5|20192.5|20307.78|20187.78|20312.5|20192.5|20307.35|20187.35|10
1633435560000|2021-10-05 12:06:00|20308.24|20188.24|20305.02|20185.02|20308.24|20188.24|20303.3|20183.3|9
1633435570000|2021-10-05 12:06:10|20301.61|20181.61|20304.3|20184.3|20304.3|20184.3|20301.61|20181.61|10
1633435580000|2021-10-05 12:06:20|20304.71|20184.71|20303.93|20183.93|20304.79|20184.79|20303.67|20183.67|10
1633435590000|2021-10-05 12:06:30|20304.23|20184.23|20305.55|20185.55|20306.41|20186.41|20304.23|20184.23|10
1633435600000|2021-10-05 12:06:40|20306.23|20186.23|20307.81|20187.81|20308.03|20188.03|20305.87|20185.87|10
1633435610000|2021-10-05 12:06:50|20307.48|20187.48|20308.82|20188.82|20309.31|20189.31|20307.48|20187.48|9
1633435620000|2021-10-05 12:07:00|20309.17|20189.17|20313.12|20193.12|20313.12|20193.12|20309.17|20189.17|10
1633435630000|2021-10-05 12:07:10|20313.65|20193.65|20316.64|20196.64|20316.64|20196.64|20313.65|20193.65|10
1633435640000|2021-10-05 12:07:20|20317.9|20197.9|20321.8|20201.8|20321.8|20201.8|20317.9|20197.9|10
1633435650000|2021-10-05 12:07:30|20322.32|20202.32|20321.36|20201.36|20322.32|20202.32|20320.41|20200.41|10
1633435660000|2021-10-05 12:07:40|20321.02|20201.02|20319.98|20199.98|20321.85|20201.85|20319.98|20199.98|10
1633435670000|2021-10-05 12:07:50|20317.57|20197.57|20314.85|20194.85|20317.57|20197.57|20314.39|20194.39|10
1633435680000|2021-10-05 12:08:00|20313.79|20193.79|20310.15|20190.15|20313.79|20193.79|20309.84|20189.84|10
1633435690000|2021-10-05 12:08:10|20309.99|20189.99|20310.31|20190.31|20311.39|20191.39|20309.75|20189.75|10
1633435700000|2021-10-05 12:08:20|20310.62|20190.62|20312.54|20192.54|20312.54|20192.54|20310.62|20190.62|10
1633435710000|2021-10-05 12:08:30|20313.19|20193.19|20316.24|20196.24|20316.24|20196.24|20313.19|20193.19|10
1633435720000|2021-10-05 12:08:40|20316.52|20196.52|20316.36|20196.36|20316.52|20196.52|20315.29|20195.29|9
1633435730000|2021-10-05 12:08:50|20316.72|20196.72|20314.86|20194.86|20316.72|20196.72|20313.59|20193.59|10
1633435740000|2021-10-05 12:09:00|20314.22|20194.22|20317.82|20197.82|20317.82|20197.82|20314.22|20194.22|10
1633435750000|2021-10-05 12:09:10|20319.91|20199.91|20323.91|20203.91|20323.91|20203.91|20319.91|20199.91|10
1633435760000|2021-10-05 12:09:20|20324.31|20204.31|20327.74|20207.74|20328.09|20208.09|20324.31|20204.31|10
1633435770000|2021-10-05 12:09:30|20328.54|20208.54|20327.4|20207.4|20328.54|20208.54|20327.12|20207.12|10
1633435780000|2021-10-05 12:09:40|20327.82|20207.82|20326.48|20206.48|20328.07|20208.07|20326.48|20206.48|10
1633435790000|2021-10-05 12:09:50|20326.36|20206.36|20325.84|20205.84|20326.36|20206.36|20324.91|20204.91|10
1633435800000|2021-10-05 12:10:00|20326.25|20206.25|20326.43|20206.43|20327.14|20207.14|20325.64|20205.64|10
1633435810000|2021-10-05 12:10:10|20326.46|20206.46|20325.71|20205.71|20326.76|20206.76|20325.71|20205.71|10
1633435820000|2021-10-05 12:10:20|20325.79|20205.79|20321.48|20201.48|20325.98|20205.98|20321.48|20201.48|10
1633435830000|2021-10-05 12:10:30|20319.45|20199.45|20322.83|20202.83|20322.83|20202.83|20319.45|20199.45|10
1633435840000|2021-10-05 12:10:40|20322.92|20202.92|20326.31|20206.31|20326.31|20206.31|20322.92|20202.92|10
1633435850000|2021-10-05 12:10:50|20327.28|20207.28|20330.69|20210.69|20330.69|20210.69|20327.21|20207.21|10
1633435860000|2021-10-05 12:11:00|20331.13|20211.13|20332.35|20212.35|20332.72|20212.72|20331.05|20211.05|10
1633435870000|2021-10-05 12:11:10|20331.69|20211.69|20334.86|20214.86|20334.86|20214.86|20330.94|20210.94|10
1633435880000|2021-10-05 12:11:20|20335.94|20215.94|20335.85|20215.85|20335.94|20215.94|20335.53|20215.53|10
1633435890000|2021-10-05 12:11:30|20335.98|20215.98|20338.53|20218.53|20339.63|20219.63|20335.98|20215.98|10
1633435900000|2021-10-05 12:11:40|20339.35|20219.35|20340.77|20220.77|20340.88|20220.88|20339.35|20219.35|9
1633435910000|2021-10-05 12:11:50|20341.49|20221.49|20338.01|20218.01|20341.58|20221.58|20338.01|20218.01|10
1633435920000|2021-10-05 12:12:00|20338.18|20218.18|20338.78|20218.78|20339.48|20219.48|20338.03|20218.03|10
1633435930000|2021-10-05 12:12:10|20339.45|20219.45|20340.86|20220.86|20340.86|20220.86|20339.45|20219.45|10
1633435940000|2021-10-05 12:12:20|20340.34|20220.34|20342.58|20222.58|20342.58|20222.58|20340.1|20220.1|10
1633435950000|2021-10-05 12:12:30|20343.96|20223.96|20344.53|20224.53|20345.63|20225.63|20343.27|20223.27|10
1633435960000|2021-10-05 12:12:40|20343.81|20223.81|20342.6|20222.6|20344.18|20224.18|20342.6|20222.6|10
1633435970000|2021-10-05 12:12:50|20342.83|20222.83|20341.48|20221.48|20342.98|20222.98|20341.36|20221.36|10
1633435980000|2021-10-05 12:13:00|20341.49|20221.49|20341.28|20221.28|20341.73|20221.73|20341.02|20221.02|10
1633435990000|2021-10-05 12:13:10|20341.25|20221.25|20338.19|20218.19|20341.25|20221.25|20338.19|20218.19|10
1633436000000|2021-10-05 12:13:20|20337.97|20217.97|20338.63|20218.63|20338.7|20218.7|20337.54|20217.54|10
1633436010000|2021-10-05 12:13:30|20339.36|20219.36|20339.81|20219.81|20339.81|20219.81|20338.62|20218.62|9
1633436020000|2021-10-05 12:13:40|20338.99|20218.99|20337.44|20217.44|20339.03|20219.03|20337.44|20217.44|9
1633436030000|2021-10-05 12:13:50|20337.87|20217.87|20337.66|20217.66|20338.72|20218.72|20337.62|20217.62|10
1633436040000|2021-10-05 12:14:00|20337.25|20217.25|20333.79|20213.79|20337.25|20217.25|20333.79|20213.79|10
1633436050000|2021-10-05 12:14:10|20333.81|20213.81|20330.86|20210.86|20333.81|20213.81|20330.82|20210.82|10
1633436060000|2021-10-05 12:14:20|20330.1|20210.1|20330.58|20210.58|20330.68|20210.68|20329.77|20209.77|9
1633436070000|2021-10-05 12:14:30|20331.01|20211.01|20330.43|20210.43|20331.18|20211.18|20329.69|20209.69|10
1633436080000|2021-10-05 12:14:40|20331.28|20211.28|20327.56|20207.56|20331.28|20211.28|20327.36|20207.36|10
1633436090000|2021-10-05 12:14:50|20326.64|20206.64|20325.59|20205.59|20326.64|20206.64|20325.59|20205.59|10
1633436100000|2021-10-05 12:15:00|20325.29|20205.29|20329.05|20209.05|20329.05|20209.05|20325.29|20205.29|10
1633436110000|2021-10-05 12:15:10|20328.63|20208.63|20332.15|20212.15|20332.15|20212.15|20328.09|20208.09|10
1633436120000|2021-10-05 12:15:20|20333.16|20213.16|20334.13|20214.13|20335.08|20215.08|20333.16|20213.16|10
1633436130000|2021-10-05 12:15:30|20334.67|20214.67|20335.71|20215.71|20335.71|20215.71|20334.09|20214.09|10
1633436140000|2021-10-05 12:15:40|20335.75|20215.75|20337.73|20217.73|20337.73|20217.73|20335.67|20215.67|10
1633436150000|2021-10-05 12:15:50|20336.33|20216.33|20336.03|20216.03|20337.84|20217.84|20336.03|20216.03|9
1633436160000|2021-10-05 12:16:00|20334.86|20214.86|20330.57|20210.57|20334.86|20214.86|20330.57|20210.57|9
1633436170000|2021-10-05 12:16:10|20330.37|20210.37|20324.92|20204.92|20330.37|20210.37|20324.92|20204.92|10
1633436180000|2021-10-05 12:16:20|20323.92|20203.92|20316.77|20196.77|20323.95|20203.95|20316.77|20196.77|10
1633436190000|2021-10-05 12:16:30|20316.54|20196.54|20316.64|20196.64|20317.42|20197.42|20316.48|20196.48|10
1633436200000|2021-10-05 12:16:40|20317.01|20197.01|20318.82|20198.82|20319.08|20199.08|20317.01|20197.01|10
1633436210000|2021-10-05 12:16:50|20318.56|20198.56|20318.14|20198.14|20319.9|20199.9|20318.14|20198.14|10
1633436220000|2021-10-05 12:17:00|20318.28|20198.28|20318.17|20198.17|20318.42|20198.42|20317.25|20197.25|9
1633436230000|2021-10-05 12:17:10|20317.73|20197.73|20315.53|20195.53|20317.73|20197.73|20314.88|20194.88|10
1633436240000|2021-10-05 12:17:20|20315.99|20195.99|20317.44|20197.44|20317.61|20197.61|20315.53|20195.53|9
1633436250000|2021-10-05 12:17:30|20317.84|20197.84|20320.35|20200.35|20320.35|20200.35|20317.84|20197.84|10
1633436260000|2021-10-05 12:17:40|20319.96|20199.96|20319.03|20199.03|20320|20200|20319.03|20199.03|9
1633436270000|2021-10-05 12:17:50|20319.25|20199.25|20319.89|20199.89|20321.28|20201.28|20319.2|20199.2|10
1633436280000|2021-10-05 12:18:00|20320.43|20200.43|20319.61|20199.61|20320.43|20200.43|20318.85|20198.85|10
1633436290000|2021-10-05 12:18:10|20319.59|20199.59|20321.09|20201.09|20321.09|20201.09|20319.18|20199.18|9
1633436300000|2021-10-05 12:18:20|20322.47|20202.47|20327.15|20207.15|20327.15|20207.15|20322.47|20202.47|10
1633436310000|2021-10-05 12:18:30|20327.28|20207.28|20329.44|20209.44|20329.99|20209.99|20327.28|20207.28|10
1633436320000|2021-10-05 12:18:40|20329.48|20209.48|20329.99|20209.99|20330.95|20210.95|20329.48|20209.48|10
1633436330000|2021-10-05 12:18:50|20329.87|20209.87|20330.18|20210.18|20330.56|20210.56|20329.37|20209.37|10
1633436340000|2021-10-05 12:19:00|20330.97|20210.97|20333.41|20213.41|20333.41|20213.41|20330.93|20210.93|10
1633436350000|2021-10-05 12:19:10|20334.1|20214.1|20336.62|20216.62|20336.62|20216.62|20332.46|20212.46|10
1633436360000|2021-10-05 12:19:20|20337.01|20217.01|20339.78|20219.78|20340.39|20220.39|20336.41|20216.41|10
1633436370000|2021-10-05 12:19:30|20340.36|20220.36|20340.43|20220.43|20342.33|20222.33|20340.36|20220.36|10
1633436380000|2021-10-05 12:19:40|20340.12|20220.12|20339.46|20219.46|20340.4|20220.4|20338.57|20218.57|10
1633436390000|2021-10-05 12:19:50|20339.83|20219.83|20340.19|20220.19|20340.44|20220.44|20339.71|20219.71|9
1633436400000|2021-10-05 12:20:00|20340.43|20220.43|20346.64|20226.64|20346.64|20226.64|20340.43|20220.43|10
1633436410000|2021-10-05 12:20:10|20346.36|20226.36|20351.46|20231.46|20351.69|20231.69|20346.36|20226.36|10
1633436420000|2021-10-05 12:20:20|20351.82|20231.82|20354.62|20234.62|20354.62|20234.62|20351.82|20231.82|10
1633436430000|2021-10-05 12:20:30|20353.8|20233.8|20354.05|20234.05|20354.05|20234.05|20353.27|20233.27|9
1633436440000|2021-10-05 12:20:40|20353.55|20233.55|20354.33|20234.33|20354.34|20234.34|20353.16|20233.16|10
1633436450000|2021-10-05 12:20:50|20354.04|20234.04|20354.4|20234.4|20354.82|20234.82|20353.83|20233.83|10
1633436460000|2021-10-05 12:21:00|20355.28|20235.28|20353.99|20233.99|20357.02|20237.02|20353.99|20233.99|10
1633436470000|2021-10-05 12:21:10|20353.57|20233.57|20349.68|20229.68|20353.57|20233.57|20349.68|20229.68|10
1633436480000|2021-10-05 12:21:20|20349.98|20229.98|20349.62|20229.62|20349.98|20229.98|20347.83|20227.83|10
1633436490000|2021-10-05 12:21:30|20348.75|20228.75|20352.01|20232.01|20352.62|20232.62|20348.39|20228.39|10
1633436500000|2021-10-05 12:21:40|20351.28|20231.28|20347.12|20227.12|20351.28|20231.28|20347.12|20227.12|10
1633436510000|2021-10-05 12:21:50|20347.55|20227.55|20344.46|20224.46|20347.55|20227.55|20343.75|20223.75|10
1633436520000|2021-10-05 12:22:00|20344.08|20224.08|20344.31|20224.31|20344.76|20224.76|20343.58|20223.58|10
1633436530000|2021-10-05 12:22:10|20343.69|20223.69|20340.43|20220.43|20343.69|20223.69|20340.43|20220.43|9
1633436540000|2021-10-05 12:22:20|20340.75|20220.75|20340.32|20220.32|20341.22|20221.22|20340.3|20220.3|10
1633436550000|2021-10-05 12:22:30|20340.42|20220.42|20339.28|20219.28|20340.64|20220.64|20338.99|20218.99|10
1633436560000|2021-10-05 12:22:40|20338.19|20218.19|20335.42|20215.42|20338.19|20218.19|20335.32|20215.32|10
1633436570000|2021-10-05 12:22:50|20334.62|20214.62|20330.27|20210.27|20334.62|20214.62|20330.27|20210.27|10
1633436580000|2021-10-05 12:23:00|20330.37|20210.37|20330.4|20210.4|20330.75|20210.75|20329.6|20209.6|10
1633436590000|2021-10-05 12:23:10|20330.25|20210.25|20329.57|20209.57|20330.5|20210.5|20329.57|20209.57|10
1633436600000|2021-10-05 12:23:20|20329.59|20209.59|20330.58|20210.58|20331.73|20211.73|20329.59|20209.59|10
1633436610000|2021-10-05 12:23:30|20330.47|20210.47|20329.67|20209.67|20331.34|20211.34|20329.66|20209.66|10
1633436620000|2021-10-05 12:23:40|20329.76|20209.76|20330.49|20210.49|20330.49|20210.49|20329|20209|10
1633436630000|2021-10-05 12:23:50|20330.75|20210.75|20333.63|20213.63|20334.14|20214.14|20330.75|20210.75|10
1633436640000|2021-10-05 12:24:00|20333.68|20213.68|20332.62|20212.62|20333.68|20213.68|20332.62|20212.62|10
1633436650000|2021-10-05 12:24:10|20333.14|20213.14|20338.29|20218.29|20338.29|20218.29|20333.14|20213.14|10
1633436660000|2021-10-05 12:24:20|20338.74|20218.74|20341.8|20221.8|20342.03|20222.03|20338.74|20218.74|10
1633436670000|2021-10-05 12:24:30|20341.71|20221.71|20341.04|20221.04|20341.84|20221.84|20341.04|20221.04|10
1633436680000|2021-10-05 12:24:40|20341.14|20221.14|20340.06|20220.06|20341.31|20221.31|20339.82|20219.82|10
1633436690000|2021-10-05 12:24:50|20339.59|20219.59|20334.3|20214.3|20339.59|20219.59|20334.3|20214.3|9
1633436700000|2021-10-05 12:25:00|20333.16|20213.16|20330.68|20210.68|20333.16|20213.16|20330.52|20210.52|10
1633436710000|2021-10-05 12:25:10|20331.24|20211.24|20330.1|20210.1|20331.24|20211.24|20329.68|20209.68|10
1633436720000|2021-10-05 12:25:20|20328.43|20208.43|20328.74|20208.74|20328.97|20208.97|20328.13|20208.13|10
1633436730000|2021-10-05 12:25:30|20329.36|20209.36|20330.25|20210.25|20330.42|20210.42|20329.31|20209.31|10
1633436740000|2021-10-05 12:25:40|20330.22|20210.22|20328.44|20208.44|20330.22|20210.22|20327.99|20207.99|10
1633436750000|2021-10-05 12:25:50|20328.37|20208.37|20328.55|20208.55|20328.98|20208.98|20327.54|20207.54|9
1633436760000|2021-10-05 12:26:00|20328.44|20208.44|20327.68|20207.68|20328.44|20208.44|20326.4|20206.4|9
1633436770000|2021-10-05 12:26:10|20327.14|20207.14|20326.29|20206.29|20327.29|20207.29|20326.03|20206.03|10
1633436780000|2021-10-05 12:26:20|20326.62|20206.62|20326.81|20206.81|20326.9|20206.9|20325.92|20205.92|9
1633436790000|2021-10-05 12:26:30|20326.7|20206.7|20326.95|20206.95|20326.98|20206.98|20325.74|20205.74|9
1633436800000|2021-10-05 12:26:40|20327.05|20207.05|20326.71|20206.71|20327.05|20207.05|20326.23|20206.23|10
1633436810000|2021-10-05 12:26:50|20326.53|20206.53|20325.4|20205.4|20327.23|20207.23|20325.31|20205.31|8
1633436820000|2021-10-05 12:27:00|20325.82|20205.82|20325.67|20205.67|20325.88|20205.88|20325.32|20205.32|9
1633436830000|2021-10-05 12:27:10|20325.62|20205.62|20326.04|20206.04|20326.3|20206.3|20325.3|20205.3|9
1633436840000|2021-10-05 12:27:20|20325.97|20205.97|20324.64|20204.64|20326.61|20206.61|20324.64|20204.64|9
1633436850000|2021-10-05 12:27:30|20324.68|20204.68|20325.26|20205.26|20325.65|20205.65|20324.32|20204.32|9
1633436860000|2021-10-05 12:27:40|20324.84|20204.84|20326.58|20206.58|20326.58|20206.58|20324.84|20204.84|10
1633436870000|2021-10-05 12:27:50|20326.54|20206.54|20326.69|20206.69|20326.89|20206.89|20326.27|20206.27|10
1633436880000|2021-10-05 12:28:00|20326.54|20206.54|20325.22|20205.22|20326.94|20206.94|20325.22|20205.22|10
1633436890000|2021-10-05 12:28:10|20325.09|20205.09|20325.5|20205.5|20325.98|20205.98|20325.09|20205.09|10
1633436900000|2021-10-05 12:28:20|20325.49|20205.49|20325.14|20205.14|20326.45|20206.45|20325.14|20205.14|9
1633436910000|2021-10-05 12:28:30|20324.74|20204.74|20327.75|20207.75|20327.75|20207.75|20324.74|20204.74|10
1633436920000|2021-10-05 12:28:40|20328.19|20208.19|20327.11|20207.11|20328.19|20208.19|20326.95|20206.95|9
1633436930000|2021-10-05 12:28:50|20326.85|20206.85|20326.18|20206.18|20327.85|20207.85|20326.18|20206.18|10
1633436940000|2021-10-05 12:29:00|20325.73|20205.73|20324.31|20204.31|20325.73|20205.73|20323.85|20203.85|10
1633436950000|2021-10-05 12:29:10|20324.35|20204.35|20325.65|20205.65|20325.65|20205.65|20323.56|20203.56|10
1633436960000|2021-10-05 12:29:20|20325.96|20205.96|20328.46|20208.46|20329.14|20209.14|20325.63|20205.63|10
1633436970000|2021-10-05 12:29:30|20328.15|20208.15|20330.15|20210.15|20330.15|20210.15|20328.15|20208.15|10
1633436980000|2021-10-05 12:29:40|20330.06|20210.06|20330.28|20210.28|20330.3|20210.3|20328.52|20208.52|9
1633436990000|2021-10-05 12:29:50|20330.81|20210.81|20331.52|20211.52|20331.52|20211.52|20330.79|20210.79|9
1633437000000|2021-10-05 12:30:00|20331.4|20211.4|20331.68|20211.68|20332.8|20212.8|20331.4|20211.4|10
1633437010000|2021-10-05 12:30:10|20331.89|20211.89|20334.28|20214.28|20334.28|20214.28|20331.89|20211.89|10
1633437020000|2021-10-05 12:30:20|20335.01|20215.01|20338.38|20218.38|20338.67|20218.67|20335.01|20215.01|10
1633437030000|2021-10-05 12:30:30|20338.94|20218.94|20342.35|20222.35|20342.35|20222.35|20338.94|20218.94|10
1633437040000|2021-10-05 12:30:40|20342.36|20222.36|20343.49|20223.49|20343.95|20223.95|20342.36|20222.36|10
1633437050000|2021-10-05 12:30:50|20342.94|20222.94|20340.87|20220.87|20343.51|20223.51|20340.87|20220.87|10
1633437060000|2021-10-05 12:31:00|20340.05|20220.05|20339.41|20219.41|20340.63|20220.63|20339.1|20219.1|10
1633437070000|2021-10-05 12:31:10|20338.7|20218.7|20336.62|20216.62|20338.7|20218.7|20336.62|20216.62|10
1633437080000|2021-10-05 12:31:20|20336.81|20216.81|20336.77|20216.77|20336.88|20216.88|20336.11|20216.11|10
1633437090000|2021-10-05 12:31:30|20336.78|20216.78|20336.66|20216.66|20337.28|20217.28|20336.27|20216.27|10
1633437100000|2021-10-05 12:31:40|20336.71|20216.71|20337.85|20217.85|20338.76|20218.76|20336.71|20216.71|9
1633437110000|2021-10-05 12:31:50|20338.14|20218.14|20338.07|20218.07|20339.03|20219.03|20338.07|20218.07|10
1633437120000|2021-10-05 12:32:00|20338.1|20218.1|20336.46|20216.46|20338.1|20218.1|20335.89|20215.89|10
1633437130000|2021-10-05 12:32:10|20336.36|20216.36|20335.99|20215.99|20336.45|20216.45|20335.59|20215.59|10
1633437140000|2021-10-05 12:32:20|20336.35|20216.35|20329.9|20209.9|20336.35|20216.35|20329.9|20209.9|10
1633437150000|2021-10-05 12:32:30|20329.97|20209.97|20327.55|20207.55|20330|20210|20327.09|20207.09|10
1633437160000|2021-10-05 12:32:40|20326.81|20206.81|20324.43|20204.43|20326.81|20206.81|20324.27|20204.27|9
1633437170000|2021-10-05 12:32:50|20323.99|20203.99|20322.36|20202.36|20323.99|20203.99|20321.97|20201.97|10
1633437180000|2021-10-05 12:33:00|20322.95|20202.95|20315.62|20195.62|20322.95|20202.95|20315.62|20195.62|10
1633437190000|2021-10-05 12:33:10|20315.23|20195.23|20315.56|20195.56|20315.71|20195.71|20314.92|20194.92|10
1633437200000|2021-10-05 12:33:20|20315.54|20195.54|20305.63|20185.63|20315.54|20195.54|20305.63|20185.63|10
1633437210000|2021-10-05 12:33:30|20305.61|20185.61|20301.55|20181.55|20305.66|20185.66|20301.55|20181.55|10
1633437220000|2021-10-05 12:33:40|20301.07|20181.07|20301.94|20181.94|20302.6|20182.6|20300.99|20180.99|10
1633437230000|2021-10-05 12:33:50|20302.13|20182.13|20302.08|20182.08|20303.37|20183.37|20301.41|20181.41|10
1633437240000|2021-10-05 12:34:00|20301.66|20181.66|20299.68|20179.68|20301.76|20181.76|20299.68|20179.68|10
1633437250000|2021-10-05 12:34:10|20299.55|20179.55|20300.03|20180.03|20300.03|20180.03|20298.4|20178.4|10
1633437260000|2021-10-05 12:34:20|20299.89|20179.89|20302.64|20182.64|20302.77|20182.77|20299.89|20179.89|10
1633437270000|2021-10-05 12:34:30|20302.15|20182.15|20303.57|20183.57|20304.3|20184.3|20301.75|20181.75|10
1633437280000|2021-10-05 12:34:40|20304.34|20184.34|20305.93|20185.93|20306.11|20186.11|20304.34|20184.34|10
1633437290000|2021-10-05 12:34:50|20307|20187|20308.51|20188.51|20308.65|20188.65|20306.83|20186.83|10
1633437300000|2021-10-05 12:35:00|20307.49|20187.49|20307.27|20187.27|20308.23|20188.23|20307.27|20187.27|10
1633437310000|2021-10-05 12:35:10|20307.3|20187.3|20309.28|20189.28|20309.28|20189.28|20307.3|20187.3|10
1633437320000|2021-10-05 12:35:20|20309.5|20189.5|20312.57|20192.57|20312.57|20192.57|20309.5|20189.5|9
1633437330000|2021-10-05 12:35:30|20312.9|20192.9|20312.36|20192.36|20313.17|20193.17|20311.62|20191.62|9
1633437340000|2021-10-05 12:35:40|20312.44|20192.44|20313.84|20193.84|20313.84|20193.84|20312.39|20192.39|10
1633437350000|2021-10-05 12:35:50|20313.81|20193.81|20312.87|20192.87|20313.85|20193.85|20311.92|20191.92|10
1633437360000|2021-10-05 12:36:00|20314.04|20194.04|20317.41|20197.41|20317.55|20197.55|20314.04|20194.04|9
1633437370000|2021-10-05 12:36:10|20318.25|20198.25|20318.51|20198.51|20318.51|20198.51|20317.49|20197.49|10
1633437380000|2021-10-05 12:36:20|20319.59|20199.59|20322.69|20202.69|20322.95|20202.95|20319.06|20199.06|10
1633437390000|2021-10-05 12:36:30|20323.08|20203.08|20330.16|20210.16|20330.16|20210.16|20323.08|20203.08|10
1633437400000|2021-10-05 12:36:40|20330.42|20210.42|20334.44|20214.44|20334.44|20214.44|20329.74|20209.74|10
1633437410000|2021-10-05 12:36:50|20335.88|20215.88|20345.7|20225.7|20346.15|20226.15|20335.88|20215.88|10
1633437420000|2021-10-05 12:37:00|20345.82|20225.82|20350.06|20230.06|20350.06|20230.06|20343.4|20223.4|10
1633437430000|2021-10-05 12:37:10|20350.69|20230.69|20351.45|20231.45|20352.6|20232.6|20350.38|20230.38|10
1633437440000|2021-10-05 12:37:20|20351.8|20231.8|20353.64|20233.64|20353.64|20233.64|20349.73|20229.73|10
1633437450000|2021-10-05 12:37:30|20353.85|20233.85|20356.59|20236.59|20358.38|20238.38|20353.85|20233.85|10
1633437460000|2021-10-05 12:37:40|20356.28|20236.28|20356.28|20236.28|20356.36|20236.36|20354.46|20234.46|10
1633437470000|2021-10-05 12:37:50|20356.53|20236.53|20361.63|20241.63|20361.63|20241.63|20356.46|20236.46|10
1633437480000|2021-10-05 12:38:00|20361.77|20241.77|20361.56|20241.56|20362.18|20242.18|20360.49|20240.49|10
1633437490000|2021-10-05 12:38:10|20361.57|20241.57|20362.34|20242.34|20362.34|20242.34|20361.2|20241.2|9
1633437500000|2021-10-05 12:38:20|20362.36|20242.36|20360.09|20240.09|20362.36|20242.36|20360.09|20240.09|10
1633437510000|2021-10-05 12:38:30|20361.54|20241.54|20365.47|20245.47|20365.47|20245.47|20361.54|20241.54|10
1633437520000|2021-10-05 12:38:40|20363.46|20243.46|20358.26|20238.26|20363.74|20243.74|20358.06|20238.06|10
1633437530000|2021-10-05 12:38:50|20358.22|20238.22|20361.62|20241.62|20361.62|20241.62|20357.48|20237.48|10
1633437540000|2021-10-05 12:39:00|20361.64|20241.64|20360.9|20240.9|20361.64|20241.64|20360.44|20240.44|10
1633437550000|2021-10-05 12:39:10|20361.11|20241.11|20360.73|20240.73|20362.08|20242.08|20360.73|20240.73|10
1633437560000|2021-10-05 12:39:20|20361.36|20241.36|20359|20239|20361.36|20241.36|20359|20239|10
1633437570000|2021-10-05 12:39:30|20358.39|20238.39|20355.22|20235.22|20358.69|20238.69|20354.62|20234.62|10
1633437580000|2021-10-05 12:39:40|20355.34|20235.34|20355.44|20235.44|20355.44|20235.44|20352.55|20232.55|10
1633437590000|2021-10-05 12:39:50|20354.49|20234.49|20362|20242|20362|20242|20354.49|20234.49|10
1633437600000|2021-10-05 12:40:00|20361.5|20241.5|20357.33|20237.33|20362.58|20242.58|20357.33|20237.33|10
1633437610000|2021-10-05 12:40:10|20356.07|20236.07|20355.4|20235.4|20356.42|20236.42|20354|20234|10
1633437620000|2021-10-05 12:40:20|20355.38|20235.38|20357.18|20237.18|20357.78|20237.78|20355.38|20235.38|8
1633437630000|2021-10-05 12:40:30|20357.92|20237.92|20356.75|20236.75|20358.49|20238.49|20356.73|20236.73|10
1633437640000|2021-10-05 12:40:40|20356.58|20236.58|20355.96|20235.96|20356.58|20236.58|20354.89|20234.89|10
1633437650000|2021-10-05 12:40:50|20355.38|20235.38|20358.49|20238.49|20358.49|20238.49|20355.1|20235.1|10
1633437660000|2021-10-05 12:41:00|20357.97|20237.97|20357.98|20237.98|20358.32|20238.32|20356.64|20236.64|10
1633437670000|2021-10-05 12:41:10|20357.5|20237.5|20354.64|20234.64|20357.5|20237.5|20354.64|20234.64|10
1633437680000|2021-10-05 12:41:20|20355.11|20235.11|20355.8|20235.8|20355.96|20235.96|20355.11|20235.11|9
1633437690000|2021-10-05 12:41:30|20356.55|20236.55|20350.57|20230.57|20356.55|20236.55|20350.57|20230.57|10
1633437700000|2021-10-05 12:41:40|20351.24|20231.24|20354.3|20234.3|20354.31|20234.31|20350.99|20230.99|10
1633437710000|2021-10-05 12:41:50|20354.05|20234.05|20356.07|20236.07|20356.12|20236.12|20353.05|20233.05|10
1633437720000|2021-10-05 12:42:00|20357.53|20237.53|20358.78|20238.78|20359.55|20239.55|20357.53|20237.53|10
1633437730000|2021-10-05 12:42:10|20359.03|20239.03|20359.77|20239.77|20360.63|20240.63|20359.03|20239.03|10
1633437740000|2021-10-05 12:42:20|20355.39|20235.39|20358.62|20238.62|20358.62|20238.62|20353.67|20233.67|10
1633437750000|2021-10-05 12:42:30|20358.73|20238.73|20363.7|20243.7|20363.7|20243.7|20358.73|20238.73|10
1633437760000|2021-10-05 12:42:40|20363.84|20243.84|20364.22|20244.22|20364.94|20244.94|20363.84|20243.84|10
1633437770000|2021-10-05 12:42:50|20364.3|20244.3|20366.84|20246.84|20367.22|20247.22|20363.61|20243.61|10
1633437780000|2021-10-05 12:43:00|20367.31|20247.31|20370.44|20250.44|20370.44|20250.44|20367.11|20247.11|10
1633437790000|2021-10-05 12:43:10|20373.04|20253.04|20374.36|20254.36|20374.39|20254.39|20373.04|20253.04|10
1633437800000|2021-10-05 12:43:20|20375.08|20255.08|20379.43|20259.43|20379.43|20259.43|20375.08|20255.08|10
1633437810000|2021-10-05 12:43:30|20379.33|20259.33|20379.74|20259.74|20381.31|20261.31|20379.33|20259.33|10
1633437820000|2021-10-05 12:43:40|20380.75|20260.75|20379.17|20259.17|20380.75|20260.75|20378.83|20258.83|10
1633437830000|2021-10-05 12:43:50|20379.62|20259.62|20376.54|20256.54|20379.62|20259.62|20376.45|20256.45|9
1633437840000|2021-10-05 12:44:00|20376.29|20256.29|20378.31|20258.31|20378.31|20258.31|20375.24|20255.24|10
1633437850000|2021-10-05 12:44:10|20377.65|20257.65|20376.98|20256.98|20377.65|20257.65|20376.46|20256.46|10
1633437860000|2021-10-05 12:44:20|20377.39|20257.39|20380.5|20260.5|20380.5|20260.5|20377.39|20257.39|10
1633437870000|2021-10-05 12:44:30|20379.79|20259.79|20384.55|20264.55|20384.55|20264.55|20379.61|20259.61|10
1633437880000|2021-10-05 12:44:40|20385.11|20265.11|20391.42|20271.42|20391.42|20271.42|20385.11|20265.11|10
1633437890000|2021-10-05 12:44:50|20391.43|20271.43|20393.61|20273.61|20393.68|20273.68|20391.43|20271.43|10
1633437900000|2021-10-05 12:45:00|20394.79|20274.79|20395.24|20275.24|20395.24|20275.24|20393.77|20273.77|10
1633437910000|2021-10-05 12:45:10|20394.97|20274.97|20394.82|20274.82|20395.18|20275.18|20393.77|20273.77|10
1633437920000|2021-10-05 12:45:20|20394.72|20274.72|20392.85|20272.85|20394.72|20274.72|20392.5|20272.5|10
1633437930000|2021-10-05 12:45:30|20392.52|20272.52|20388.12|20268.12|20392.52|20272.52|20388.12|20268.12|10
1633437940000|2021-10-05 12:45:40|20388.05|20268.05|20386.93|20266.93|20388.05|20268.05|20386.21|20266.21|10
1633437950000|2021-10-05 12:45:50|20391.83|20271.83|20393.97|20273.97|20393.97|20273.97|20391.83|20271.83|10
1633437960000|2021-10-05 12:46:00|20394.91|20274.91|20397.36|20277.36|20397.52|20277.52|20394.64|20274.64|10
1633437970000|2021-10-05 12:46:10|20397.1|20277.1|20402.5|20282.5|20402.5|20282.5|20397.1|20277.1|10
1633437980000|2021-10-05 12:46:20|20402.8|20282.8|20405.53|20285.53|20405.85|20285.85|20402.8|20282.8|9
1633437990000|2021-10-05 12:46:30|20405.38|20285.38|20406.43|20286.43|20406.74|20286.74|20405.19|20285.19|10
1633438000000|2021-10-05 12:46:40|20405.75|20285.75|20405.86|20285.86|20406.02|20286.02|20404.7|20284.7|10
1633438010000|2021-10-05 12:46:50|20405.44|20285.44|20403.98|20283.98|20405.64|20285.64|20403.82|20283.82|9
1633438020000|2021-10-05 12:47:00|20403.7|20283.7|20406.73|20286.73|20406.73|20286.73|20403.7|20283.7|10
1633438030000|2021-10-05 12:47:10|20407.91|20287.91|20411.39|20291.39|20411.39|20291.39|20407.91|20287.91|10
1633438040000|2021-10-05 12:47:20|20411.71|20291.71|20412.61|20292.61|20412.91|20292.91|20411.43|20291.43|10
1633438050000|2021-10-05 12:47:30|20412.81|20292.81|20414.68|20294.68|20414.74|20294.74|20412.81|20292.81|9
1633438060000|2021-10-05 12:47:40|20413.94|20293.94|20410.96|20290.96|20414.3|20294.3|20410.96|20290.96|10
1633438070000|2021-10-05 12:47:50|20410.56|20290.56|20407.05|20287.05|20410.87|20290.87|20407.05|20287.05|9
1633438080000|2021-10-05 12:48:00|20406.97|20286.97|20402.63|20282.63|20406.97|20286.97|20402.63|20282.63|9
1633438090000|2021-10-05 12:48:10|20401.34|20281.34|20396.01|20276.01|20401.34|20281.34|20396.01|20276.01|10
1633438100000|2021-10-05 12:48:20|20394.94|20274.94|20388.67|20268.67|20394.94|20274.94|20388.67|20268.67|10
1633438110000|2021-10-05 12:48:30|20388.2|20268.2|20387.27|20267.27|20389.32|20269.32|20387.27|20267.27|10
1633438120000|2021-10-05 12:48:40|20387.2|20267.2|20383.51|20263.51|20387.2|20267.2|20383.51|20263.51|10
1633438130000|2021-10-05 12:48:50|20383.41|20263.41|20383.14|20263.14|20383.56|20263.56|20382.56|20262.56|10
1633438140000|2021-10-05 12:49:00|20383.94|20263.94|20383.76|20263.76|20383.94|20263.94|20382.34|20262.34|10
1633438150000|2021-10-05 12:49:10|20383.91|20263.91|20381.17|20261.17|20383.91|20263.91|20381.17|20261.17|10
1633438160000|2021-10-05 12:49:20|20380.56|20260.56|20379.37|20259.37|20380.56|20260.56|20379.12|20259.12|10
1633438170000|2021-10-05 12:49:30|20376.62|20256.62|20375.25|20255.25|20377.13|20257.13|20375.25|20255.25|10
1633438180000|2021-10-05 12:49:40|20375.57|20255.57|20374.16|20254.16|20375.57|20255.57|20374.05|20254.05|10
1633438190000|2021-10-05 12:49:50|20374.4|20254.4|20372.52|20252.52|20374.4|20254.4|20372.52|20252.52|8
1633438200000|2021-10-05 12:50:00|20372.58|20252.58|20368.46|20248.46|20372.58|20252.58|20368.46|20248.46|10
1633438210000|2021-10-05 12:50:10|20367.96|20247.96|20366.7|20246.7|20367.96|20247.96|20365.99|20245.99|10
1633438220000|2021-10-05 12:50:20|20366.99|20246.99|20367.89|20247.89|20367.89|20247.89|20366.99|20246.99|10
1633438230000|2021-10-05 12:50:30|20367.38|20247.38|20368.84|20248.84|20368.84|20248.84|20366.85|20246.85|10
1633438240000|2021-10-05 12:50:40|20369.27|20249.27|20373.2|20253.2|20373.2|20253.2|20369.27|20249.27|9
1633438250000|2021-10-05 12:50:50|20373.1|20253.1|20375.24|20255.24|20375.24|20255.24|20372.44|20252.44|10
1633438260000|2021-10-05 12:51:00|20376.06|20256.06|20376.28|20256.28|20376.44|20256.44|20375.71|20255.71|10
1633438270000|2021-10-05 12:51:10|20377.15|20257.15|20376.32|20256.32|20377.15|20257.15|20375.15|20255.15|10
1633438280000|2021-10-05 12:51:20|20376.36|20256.36|20381.63|20261.63|20381.63|20261.63|20376.36|20256.36|10
1633438290000|2021-10-05 12:51:30|20381.79|20261.79|20380.92|20260.92|20381.79|20261.79|20380.47|20260.47|10
1633438300000|2021-10-05 12:51:40|20381.04|20261.04|20382.82|20262.82|20382.82|20262.82|20381.04|20261.04|10
1633438310000|2021-10-05 12:51:50|20383.36|20263.36|20387.44|20267.44|20387.44|20267.44|20383.36|20263.36|10
1633438320000|2021-10-05 12:52:00|20386.73|20266.73|20385.52|20265.52|20387.62|20267.62|20385.52|20265.52|9
1633438330000|2021-10-05 12:52:10|20385.5|20265.5|20383.9|20263.9|20385.72|20265.72|20383.78|20263.78|10
1633438340000|2021-10-05 12:52:20|20383.39|20263.39|20383.66|20263.66|20384.19|20264.19|20383.26|20263.26|10
1633438350000|2021-10-05 12:52:30|20383.76|20263.76|20386.91|20266.91|20387.32|20267.32|20383.76|20263.76|10
1633438360000|2021-10-05 12:52:40|20387.2|20267.2|20388.69|20268.69|20389|20269|20387.2|20267.2|10
1633438370000|2021-10-05 12:52:50|20389.17|20269.17|20390|20270|20390.18|20270.18|20389.02|20269.02|10
1633438380000|2021-10-05 12:53:00|20390.27|20270.27|20390.4|20270.4|20390.64|20270.64|20389.54|20269.54|10
1633438390000|2021-10-05 12:53:10|20390.81|20270.81|20394.77|20274.77|20394.77|20274.77|20390.81|20270.81|9
1633438400000|2021-10-05 12:53:20|20396.31|20276.31|20403.16|20283.16|20403.16|20283.16|20395.97|20275.97|10
1633438410000|2021-10-05 12:53:30|20404.7|20284.7|20401.48|20281.48|20404.7|20284.7|20401.48|20281.48|10
1633438420000|2021-10-05 12:53:40|20401.34|20281.34|20397.98|20277.98|20401.37|20281.37|20397.98|20277.98|10
1633438430000|2021-10-05 12:53:50|20398.32|20278.32|20399.51|20279.51|20399.51|20279.51|20398.2|20278.2|9
1633438440000|2021-10-05 12:54:00|20399.45|20279.45|20399.47|20279.47|20400.19|20280.19|20399.19|20279.19|10
1633438450000|2021-10-05 12:54:10|20399.34|20279.34|20398.18|20278.18|20399.73|20279.73|20398.01|20278.01|10
1633438460000|2021-10-05 12:54:20|20398.87|20278.87|20397.89|20277.89|20398.87|20278.87|20397.89|20277.89|10
1633438470000|2021-10-05 12:54:30|20398.04|20278.04|20394.97|20274.97|20398.04|20278.04|20394.97|20274.97|10
1633438480000|2021-10-05 12:54:40|20394.77|20274.77|20393.04|20273.04|20395.2|20275.2|20392.95|20272.95|9
1633438490000|2021-10-05 12:54:50|20391.29|20271.29|20386.02|20266.02|20391.29|20271.29|20385.61|20265.61|10
1633438500000|2021-10-05 12:55:00|20385.48|20265.48|20384.47|20264.47|20386.04|20266.04|20384.24|20264.24|10
1633438510000|2021-10-05 12:55:10|20384.93|20264.93|20388.58|20268.58|20388.58|20268.58|20384.76|20264.76|10
1633438520000|2021-10-05 12:55:20|20388.02|20268.02|20389.16|20269.16|20389.5|20269.5|20388.02|20268.02|10
1633438530000|2021-10-05 12:55:30|20389.55|20269.55|20388.62|20268.62|20390.08|20270.08|20388.62|20268.62|9
1633438540000|2021-10-05 12:55:40|20387.39|20267.39|20387.04|20267.04|20387.39|20267.39|20386.49|20266.49|10
1633438550000|2021-10-05 12:55:50|20386.9|20266.9|20387.92|20267.92|20388.04|20268.04|20386.85|20266.85|10
1633438560000|2021-10-05 12:56:00|20387.67|20267.67|20388.35|20268.35|20388.49|20268.49|20387.67|20267.67|10
1633438570000|2021-10-05 12:56:10|20387.93|20267.93|20389.19|20269.19|20389.19|20269.19|20387.93|20267.93|10
1633438580000|2021-10-05 12:56:20|20388.91|20268.91|20388.31|20268.31|20389.36|20269.36|20388.29|20268.29|10
1633438590000|2021-10-05 12:56:30|20388.64|20268.64|20388.67|20268.67|20389.43|20269.43|20388.27|20268.27|10
1633438600000|2021-10-05 12:56:40|20389.47|20269.47|20391.38|20271.38|20391.38|20271.38|20389.47|20269.47|9
1633438610000|2021-10-05 12:56:50|20391.45|20271.45|20391.9|20271.9|20392.07|20272.07|20391.16|20271.16|10
1633438620000|2021-10-05 12:57:00|20391.82|20271.82|20392.42|20272.42|20392.86|20272.86|20391.47|20271.47|10
1633438630000|2021-10-05 12:57:10|20391.95|20271.95|20389.01|20269.01|20392.1|20272.1|20389.01|20269.01|10
1633438640000|2021-10-05 12:57:20|20388.12|20268.12|20386.63|20266.63|20388.12|20268.12|20386.16|20266.16|10
1633438650000|2021-10-05 12:57:30|20384.62|20264.62|20383.37|20263.37|20384.62|20264.62|20383.37|20263.37|9
1633438660000|2021-10-05 12:57:40|20383.05|20263.05|20382.37|20262.37|20383.48|20263.48|20382.31|20262.31|10
1633438670000|2021-10-05 12:57:50|20382.35|20262.35|20383.46|20263.46|20383.46|20263.46|20382.35|20262.35|10
1633438680000|2021-10-05 12:58:00|20383.42|20263.42|20380.69|20260.69|20383.57|20263.57|20380.69|20260.69|10
1633438690000|2021-10-05 12:58:10|20381.37|20261.37|20382.48|20262.48|20383.31|20263.31|20381.37|20261.37|10
1633438700000|2021-10-05 12:58:20|20382.69|20262.69|20376.26|20256.26|20382.86|20262.86|20376.26|20256.26|10
1633438710000|2021-10-05 12:58:30|20375.75|20255.75|20374.73|20254.73|20375.75|20255.75|20374.73|20254.73|10
1633438720000|2021-10-05 12:58:40|20374.18|20254.18|20369.53|20249.53|20374.18|20254.18|20369.53|20249.53|10
1633438730000|2021-10-05 12:58:50|20369.41|20249.41|20367.19|20247.19|20369.41|20249.41|20367.19|20247.19|8
1633438740000|2021-10-05 12:59:00|20366.18|20246.18|20364.06|20244.06|20366.82|20246.82|20364.06|20244.06|10
1633438750000|2021-10-05 12:59:10|20364.34|20244.34|20364.88|20244.88|20364.88|20244.88|20363.48|20243.48|10
1633438760000|2021-10-05 12:59:20|20364.73|20244.73|20362.17|20242.17|20364.73|20244.73|20362.08|20242.08|10
1633438770000|2021-10-05 12:59:30|20361.15|20241.15|20360.48|20240.48|20361.15|20241.15|20359.94|20239.94|10
1633438780000|2021-10-05 12:59:40|20360.39|20240.39|20360.79|20240.79|20361.05|20241.05|20360|20240|10
1633438790000|2021-10-05 12:59:50|20360.69|20240.69|20361.53|20241.53|20361.53|20241.53|20359.76|20239.76|10
1633438800000|2021-10-05 13:00:00|20361.6|20241.6|20360.76|20240.76|20362.2|20242.2|20360.76|20240.76|9
1633438810000|2021-10-05 13:00:10|20358.11|20238.11|20352.04|20232.04|20358.11|20238.11|20352.04|20232.04|10
1633438820000|2021-10-05 13:00:20|20351.99|20231.99|20348.73|20228.73|20351.99|20231.99|20348.73|20228.73|10
1633438830000|2021-10-05 13:00:30|20348.78|20228.78|20349.23|20229.23|20349.67|20229.67|20348.78|20228.78|10
1633438840000|2021-10-05 13:00:40|20348.83|20228.83|20347.99|20227.99|20349.02|20229.02|20347.99|20227.99|10
1633438850000|2021-10-05 13:00:50|20347.4|20227.4|20345.13|20225.13|20348.32|20228.32|20345.13|20225.13|10
1633438860000|2021-10-05 13:01:00|20345.23|20225.23|20343.75|20223.75|20345.31|20225.31|20343.75|20223.75|10
1633438870000|2021-10-05 13:01:10|20343.65|20223.65|20342.23|20222.23|20344.14|20224.14|20341.91|20221.91|10
1633438880000|2021-10-05 13:01:20|20342.88|20222.88|20342.18|20222.18|20342.98|20222.98|20341.61|20221.61|10
1633438890000|2021-10-05 13:01:30|20342.95|20222.95|20342.59|20222.59|20342.95|20222.95|20342.2|20222.2|10
1633438900000|2021-10-05 13:01:40|20343.54|20223.54|20341.42|20221.42|20343.54|20223.54|20341.42|20221.42|10
1633438910000|2021-10-05 13:01:50|20342.17|20222.17|20342.95|20222.95|20343.14|20223.14|20342.17|20222.17|10
1633438920000|2021-10-05 13:02:00|20342.98|20222.98|20341.47|20221.47|20342.98|20222.98|20341.41|20221.41|10
1633438930000|2021-10-05 13:02:10|20341.5|20221.5|20340.07|20220.07|20341.5|20221.5|20339.7|20219.7|10
1633438940000|2021-10-05 13:02:20|20339.63|20219.63|20338.03|20218.03|20339.63|20219.63|20337.95|20217.95|10
1633438950000|2021-10-05 13:02:30|20338.78|20218.78|20337.29|20217.29|20338.78|20218.78|20337.29|20217.29|10
1633438960000|2021-10-05 13:02:40|20337.39|20217.39|20331.78|20211.78|20337.39|20217.39|20331.78|20211.78|9
1633438970000|2021-10-05 13:02:50|20331.77|20211.77|20328.08|20208.08|20331.77|20211.77|20328.08|20208.08|10
1633438980000|2021-10-05 13:03:00|20327.95|20207.95|20326.67|20206.67|20327.95|20207.95|20326.67|20206.67|10
1633438990000|2021-10-05 13:03:10|20326.51|20206.51|20321.07|20201.07|20326.51|20206.51|20320.67|20200.67|10
1633439000000|2021-10-05 13:03:20|20321.38|20201.38|20322.22|20202.22|20322.81|20202.81|20321.38|20201.38|10
1633439010000|2021-10-05 13:03:30|20321.75|20201.75|20319.91|20199.91|20321.75|20201.75|20319.91|20199.91|10
1633439020000|2021-10-05 13:03:40|20320.19|20200.19|20317.6|20197.6|20320.69|20200.69|20317.6|20197.6|10
1633439030000|2021-10-05 13:03:50|20317.48|20197.48|20317.08|20197.08|20317.85|20197.85|20317.06|20197.06|10
1633439040000|2021-10-05 13:04:00|20317.17|20197.17|20316.88|20196.88|20317.35|20197.35|20316.78|20196.78|10
1633439050000|2021-10-05 13:04:10|20316.75|20196.75|20315.49|20195.49|20316.75|20196.75|20315.19|20195.19|10
1633439060000|2021-10-05 13:04:20|20315.41|20195.41|20315.6|20195.6|20315.83|20195.83|20313.91|20193.91|9
1633439070000|2021-10-05 13:04:30|20316.24|20196.24|20316.52|20196.52|20316.52|20196.52|20315.74|20195.74|8
1633439080000|2021-10-05 13:04:40|20316.42|20196.42|20317.21|20197.21|20317.21|20197.21|20316.05|20196.05|10
1633439090000|2021-10-05 13:04:50|20317.3|20197.3|20318.28|20198.28|20318.79|20198.79|20317.3|20197.3|10
1633439100000|2021-10-05 13:05:00|20318.22|20198.22|20317.78|20197.78|20318.48|20198.48|20316.92|20196.92|9
1633439110000|2021-10-05 13:05:10|20316.95|20196.95|20312.06|20192.06|20316.95|20196.95|20312.06|20192.06|10
1633439120000|2021-10-05 13:05:20|20311.59|20191.59|20310.93|20190.93|20311.65|20191.65|20310.65|20190.65|10
1633439130000|2021-10-05 13:05:30|20311.62|20191.62|20312.66|20192.66|20312.66|20192.66|20311.62|20191.62|10
1633439140000|2021-10-05 13:05:40|20312.8|20192.8|20312.39|20192.39|20313.06|20193.06|20312.06|20192.06|10
1633439150000|2021-10-05 13:05:50|20312.34|20192.34|20312.77|20192.77|20312.77|20192.77|20312.17|20192.17|9
1633439160000|2021-10-05 13:06:00|20312.97|20192.97|20320.39|20200.39|20320.39|20200.39|20312.79|20192.79|10
1633439170000|2021-10-05 13:06:10|20320.57|20200.57|20320.27|20200.27|20320.7|20200.7|20319.86|20199.86|10
1633439180000|2021-10-05 13:06:20|20320.6|20200.6|20322.66|20202.66|20322.66|20202.66|20319.68|20199.68|10
1633439190000|2021-10-05 13:06:30|20322.81|20202.81|20324.45|20204.45|20324.45|20204.45|20322.81|20202.81|10
1633439200000|2021-10-05 13:06:40|20325.16|20205.16|20326.01|20206.01|20327.06|20207.06|20325.16|20205.16|10
1633439210000|2021-10-05 13:06:50|20325.9|20205.9|20327.76|20207.76|20327.76|20207.76|20325.8|20205.8|9
1633439220000|2021-10-05 13:07:00|20331.25|20211.25|20332.07|20212.07|20334.77|20214.77|20331.25|20211.25|10
1633439230000|2021-10-05 13:07:10|20331.99|20211.99|20328.44|20208.44|20331.99|20211.99|20328.44|20208.44|10
1633439240000|2021-10-05 13:07:20|20327.49|20207.49|20325.61|20205.61|20327.49|20207.49|20325.32|20205.32|10
1633439250000|2021-10-05 13:07:30|20325.36|20205.36|20325.02|20205.02|20326.26|20206.26|20324.11|20204.11|10
1633439260000|2021-10-05 13:07:40|20323.98|20203.98|20321.83|20201.83|20323.98|20203.98|20321.61|20201.61|9
1633439270000|2021-10-05 13:07:50|20321.88|20201.88|20321.03|20201.03|20321.96|20201.96|20321.03|20201.03|9
1633439280000|2021-10-05 13:08:00|20320.92|20200.92|20320.25|20200.25|20321.94|20201.94|20320.25|20200.25|9
1633439290000|2021-10-05 13:08:10|20319.63|20199.63|20321.32|20201.32|20321.87|20201.87|20319.63|20199.63|9
1633439300000|2021-10-05 13:08:20|20321.52|20201.52|20320.77|20200.77|20321.68|20201.68|20320.52|20200.52|10
1633439310000|2021-10-05 13:08:30|20321.18|20201.18|20321.16|20201.16|20321.48|20201.48|20320.85|20200.85|10
1633439320000|2021-10-05 13:08:40|20321.04|20201.04|20319.16|20199.16|20321.04|20201.04|20319.16|20199.16|9
1633439330000|2021-10-05 13:08:50|20318.9|20198.9|20313.9|20193.9|20318.9|20198.9|20313.9|20193.9|10
1633439340000|2021-10-05 13:09:00|20312.87|20192.87|20310.08|20190.08|20312.88|20192.88|20310.08|20190.08|10
1633439350000|2021-10-05 13:09:10|20309.67|20189.67|20307.38|20187.38|20311.53|20191.53|20307.38|20187.38|10
1633439360000|2021-10-05 13:09:20|20307.08|20187.08|20298.94|20178.94|20307.08|20187.08|20298.94|20178.94|10
1633439370000|2021-10-05 13:09:30|20299.24|20179.24|20294.63|20174.63|20299.24|20179.24|20294.53|20174.53|10
1633439380000|2021-10-05 13:09:40|20293.16|20173.16|20292.34|20172.34|20293.18|20173.18|20292.08|20172.08|10
1633439390000|2021-10-05 13:09:50|20293.02|20173.02|20290.67|20170.67|20293.02|20173.02|20290.67|20170.67|10
1633439400000|2021-10-05 13:10:00|20290.92|20170.92|20290.05|20170.05|20291.34|20171.34|20289.23|20169.23|10
1633439410000|2021-10-05 13:10:10|20290.11|20170.11|20286.88|20166.88|20290.11|20170.11|20286.88|20166.88|10
1633439420000|2021-10-05 13:10:20|20286.5|20166.5|20284.14|20164.14|20286.7|20166.7|20284.14|20164.14|10
1633439430000|2021-10-05 13:10:30|20283.27|20163.27|20285.01|20165.01|20285.01|20165.01|20282.37|20162.37|10
1633439440000|2021-10-05 13:10:40|20285.47|20165.47|20285.79|20165.79|20286.34|20166.34|20285.04|20165.04|10
1633439450000|2021-10-05 13:10:50|20286.78|20166.78|20292.2|20172.2|20292.59|20172.59|20286.69|20166.69|10
1633439460000|2021-10-05 13:11:00|20292.08|20172.08|20293.17|20173.17|20293.17|20173.17|20291.75|20171.75|10
1633439470000|2021-10-05 13:11:10|20293.24|20173.24|20295.12|20175.12|20295.82|20175.82|20293.24|20173.24|9
1633439480000|2021-10-05 13:11:20|20295.75|20175.75|20298.66|20178.66|20298.66|20178.66|20295.75|20175.75|10
1633439490000|2021-10-05 13:11:30|20299.35|20179.35|20300.46|20180.46|20301.24|20181.24|20299.35|20179.35|10
1633439500000|2021-10-05 13:11:40|20301.09|20181.09|20300.15|20180.15|20302.03|20182.03|20299.61|20179.61|10
1633439510000|2021-10-05 13:11:50|20300.05|20180.05|20300.6|20180.6|20301.11|20181.11|20300.05|20180.05|10
1633439520000|2021-10-05 13:12:00|20300.77|20180.77|20296.85|20176.85|20300.77|20180.77|20296.85|20176.85|10
1633439530000|2021-10-05 13:12:10|20297.29|20177.29|20298.68|20178.68|20298.68|20178.68|20297.29|20177.29|10
1633439540000|2021-10-05 13:12:20|20298.72|20178.72|20301.3|20181.3|20301.3|20181.3|20298.63|20178.63|10
1633439550000|2021-10-05 13:12:30|20301.2|20181.2|20300.42|20180.42|20301.2|20181.2|20299.64|20179.64|10
1633439560000|2021-10-05 13:12:40|20300.18|20180.18|20300.34|20180.34|20300.8|20180.8|20299.97|20179.97|10
1633439570000|2021-10-05 13:12:50|20300.48|20180.48|20299.17|20179.17|20301.13|20181.13|20299.17|20179.17|10
1633439580000|2021-10-05 13:13:00|20299.21|20179.21|20302.44|20182.44|20302.9|20182.9|20299.21|20179.21|10
1633439590000|2021-10-05 13:13:10|20301.94|20181.94|20300.11|20180.11|20302.36|20182.36|20300.1|20180.1|10
1633439600000|2021-10-05 13:13:20|20300.55|20180.55|20299.15|20179.15|20300.6|20180.6|20299.11|20179.11|9
1633439610000|2021-10-05 13:13:30|20299.55|20179.55|20308.58|20188.58|20308.58|20188.58|20299.55|20179.55|10
1633439620000|2021-10-05 13:13:40|20308.8|20188.8|20312.14|20192.14|20312.17|20192.17|20308.8|20188.8|9
1633439630000|2021-10-05 13:13:50|20312.59|20192.59|20313.14|20193.14|20313.14|20193.14|20312.56|20192.56|10
1633439640000|2021-10-05 13:14:00|20313.27|20193.27|20313.26|20193.26|20313.9|20193.9|20313.26|20193.26|10
1633439650000|2021-10-05 13:14:10|20313.39|20193.39|20315.96|20195.96|20315.96|20195.96|20313.25|20193.25|10
1633439660000|2021-10-05 13:14:20|20316.16|20196.16|20322.46|20202.46|20322.46|20202.46|20316.16|20196.16|10
1633439670000|2021-10-05 13:14:30|20322.68|20202.68|20326.47|20206.47|20326.55|20206.55|20322.68|20202.68|10
1633439680000|2021-10-05 13:14:40|20326.9|20206.9|20330.31|20210.31|20330.31|20210.31|20326.79|20206.79|10
1633439690000|2021-10-05 13:14:50|20330.6|20210.6|20331.86|20211.86|20332.37|20212.37|20329.94|20209.94|10
1633439700000|2021-10-05 13:15:00|20332.9|20212.9|20335.48|20215.48|20335.48|20215.48|20332.9|20212.9|9
1633439710000|2021-10-05 13:15:10|20334.85|20214.85|20342.72|20222.72|20342.72|20222.72|20334.85|20214.85|10
1633439720000|2021-10-05 13:15:20|20343.26|20223.26|20346|20226|20346|20226|20343.26|20223.26|10
1633439730000|2021-10-05 13:15:30|20346.12|20226.12|20349.25|20229.25|20349.82|20229.82|20346.12|20226.12|9
1633439740000|2021-10-05 13:15:40|20349.83|20229.83|20351.14|20231.14|20351.14|20231.14|20349.83|20229.83|10
1633439750000|2021-10-05 13:15:50|20353.06|20233.06|20352.76|20232.76|20354.94|20234.94|20351.97|20231.97|10
1633439760000|2021-10-05 13:16:00|20352.54|20232.54|20351.91|20231.91|20352.76|20232.76|20351.43|20231.43|10
1633439770000|2021-10-05 13:16:10|20351.7|20231.7|20351.01|20231.01|20351.89|20231.89|20350.16|20230.16|10
1633439780000|2021-10-05 13:16:20|20350.42|20230.42|20350.16|20230.16|20351.32|20231.32|20350.16|20230.16|10
1633439790000|2021-10-05 13:16:30|20350.09|20230.09|20350.35|20230.35|20351.41|20231.41|20349.43|20229.43|9
1633439800000|2021-10-05 13:16:40|20349.87|20229.87|20349.97|20229.97|20349.97|20229.97|20348.43|20228.43|10
1633439810000|2021-10-05 13:16:50|20350.99|20230.99|20352.79|20232.79|20353.27|20233.27|20350.99|20230.99|10
1633439820000|2021-10-05 13:17:00|20353.77|20233.77|20353.44|20233.44|20353.84|20233.84|20352.84|20232.84|9
1633439830000|2021-10-05 13:17:10|20354.19|20234.19|20357.79|20237.79|20357.79|20237.79|20354.19|20234.19|9
1633439840000|2021-10-05 13:17:20|20358.1|20238.1|20359.38|20239.38|20359.38|20239.38|20358.1|20238.1|10
1633439850000|2021-10-05 13:17:30|20359.63|20239.63|20361.12|20241.12|20361.12|20241.12|20359.43|20239.43|10
1633439860000|2021-10-05 13:17:40|20361.4|20241.4|20365.85|20245.85|20365.85|20245.85|20361.4|20241.4|10
1633439870000|2021-10-05 13:17:50|20365.82|20245.82|20362.74|20242.74|20365.94|20245.94|20362.74|20242.74|10
1633439880000|2021-10-05 13:18:00|20362.61|20242.61|20360.63|20240.63|20363.28|20243.28|20360.63|20240.63|10
1633439890000|2021-10-05 13:18:10|20360.37|20240.37|20359.09|20239.09|20360.43|20240.43|20359.07|20239.07|10
1633439900000|2021-10-05 13:18:20|20359.07|20239.07|20356.95|20236.95|20359.07|20239.07|20356.95|20236.95|10
1633439910000|2021-10-05 13:18:30|20357.29|20237.29|20361.26|20241.26|20361.26|20241.26|20357.29|20237.29|10
1633439920000|2021-10-05 13:18:40|20361.55|20241.55|20365.12|20245.12|20365.12|20245.12|20361.55|20241.55|10
1633439930000|2021-10-05 13:18:50|20365.2|20245.2|20366.73|20246.73|20366.91|20246.91|20365.2|20245.2|10
1633439940000|2021-10-05 13:19:00|20366.57|20246.57|20366.77|20246.77|20366.77|20246.77|20365.14|20245.14|10
1633439950000|2021-10-05 13:19:10|20367.79|20247.79|20367.59|20247.59|20368.07|20248.07|20366.85|20246.85|10
1633439960000|2021-10-05 13:19:20|20367.9|20247.9|20367.08|20247.08|20368.75|20248.75|20366.84|20246.84|10
1633439970000|2021-10-05 13:19:30|20367.07|20247.07|20372.06|20252.06|20372.06|20252.06|20367.07|20247.07|10
1633439980000|2021-10-05 13:19:40|20372.47|20252.47|20376.44|20256.44|20376.44|20256.44|20372.47|20252.47|9
1633439990000|2021-10-05 13:19:50|20376.76|20256.76|20382.59|20262.59|20382.59|20262.59|20376.76|20256.76|10
1633440000000|2021-10-05 13:20:00|20383.5|20263.5|20384.15|20264.15|20384.85|20264.85|20383.46|20263.46|10
1633440010000|2021-10-05 13:20:10|20385.03|20265.03|20382.56|20262.56|20385.12|20265.12|20382.56|20262.56|10
1633440020000|2021-10-05 13:20:20|20381.75|20261.75|20379.05|20259.05|20382.9|20262.9|20379.05|20259.05|10
1633440030000|2021-10-05 13:20:30|20378.87|20258.87|20377.78|20257.78|20378.87|20258.87|20376.94|20256.94|10
1633440040000|2021-10-05 13:20:40|20377.57|20257.57|20376.6|20256.6|20377.75|20257.75|20376.19|20256.19|9
1633440050000|2021-10-05 13:20:50|20376.47|20256.47|20378.09|20258.09|20378.09|20258.09|20375.09|20255.09|9
1633440060000|2021-10-05 13:21:00|20377.99|20257.99|20378.04|20258.04|20379.04|20259.04|20377.49|20257.49|10
1633440070000|2021-10-05 13:21:10|20378.22|20258.22|20377|20257|20378.34|20258.34|20377|20257|9
1633440080000|2021-10-05 13:21:20|20379.11|20259.11|20376.85|20256.85|20379.11|20259.11|20376.1|20256.1|10
1633440090000|2021-10-05 13:21:30|20376.94|20256.94|20372.6|20252.6|20376.94|20256.94|20372.6|20252.6|10
1633440100000|2021-10-05 13:21:40|20373.15|20253.15|20371.7|20251.7|20373.15|20253.15|20371.4|20251.4|10
1633440110000|2021-10-05 13:21:50|20371.42|20251.42|20367.31|20247.31|20371.42|20251.42|20367.31|20247.31|10
1633440120000|2021-10-05 13:22:00|20367.32|20247.32|20365.8|20245.8|20367.32|20247.32|20365.78|20245.78|10
1633440130000|2021-10-05 13:22:10|20365.86|20245.86|20367.89|20247.89|20367.89|20247.89|20365.86|20245.86|10
1633440140000|2021-10-05 13:22:20|20367.75|20247.75|20365.47|20245.47|20368.21|20248.21|20365.47|20245.47|10
1633440150000|2021-10-05 13:22:30|20365.15|20245.15|20361.93|20241.93|20365.29|20245.29|20361.93|20241.93|10
1633440160000|2021-10-05 13:22:40|20362.33|20242.33|20361.5|20241.5|20362.33|20242.33|20361.5|20241.5|10
1633440170000|2021-10-05 13:22:50|20360.93|20240.93|20356.9|20236.9|20360.93|20240.93|20356.88|20236.88|10
1633440180000|2021-10-05 13:23:00|20356.68|20236.68|20352.45|20232.45|20356.68|20236.68|20352.45|20232.45|10
1633440190000|2021-10-05 13:23:10|20352.57|20232.57|20354.73|20234.73|20355.11|20235.11|20352.57|20232.57|10
1633440200000|2021-10-05 13:23:20|20355.91|20235.91|20357.01|20237.01|20357.01|20237.01|20355.71|20235.71|9
1633440210000|2021-10-05 13:23:30|20357.2|20237.2|20359.27|20239.27|20359.27|20239.27|20357.2|20237.2|10
1633440220000|2021-10-05 13:23:40|20359.54|20239.54|20364.6|20244.6|20364.6|20244.6|20359.54|20239.54|10
1633440230000|2021-10-05 13:23:50|20364.87|20244.87|20365.13|20245.13|20366.46|20246.46|20364.37|20244.37|10
1633440240000|2021-10-05 13:24:00|20365.07|20245.07|20364.23|20244.23|20365.78|20245.78|20364.05|20244.05|10
1633440250000|2021-10-05 13:24:10|20363.85|20243.85|20357.6|20237.6|20363.85|20243.85|20357.6|20237.6|10
1633440260000|2021-10-05 13:24:20|20357.72|20237.72|20354.95|20234.95|20357.72|20237.72|20354.95|20234.95|9
1633440270000|2021-10-05 13:24:30|20354.96|20234.96|20353.05|20233.05|20354.96|20234.96|20353.05|20233.05|8
1633440280000|2021-10-05 13:24:40|20352.46|20232.46|20351.46|20231.46|20353.42|20233.42|20351.46|20231.46|9
1633440290000|2021-10-05 13:24:50|20352.11|20232.11|20348.85|20228.85|20352.11|20232.11|20348.38|20228.38|10
1633440300000|2021-10-05 13:25:00|20348.62|20228.62|20349.04|20229.04|20350.16|20230.16|20348.62|20228.62|10
1633440310000|2021-10-05 13:25:10|20349.27|20229.27|20347.76|20227.76|20349.27|20229.27|20347.65|20227.65|10
1633440320000|2021-10-05 13:25:20|20347.1|20227.1|20346.32|20226.32|20347.15|20227.15|20346.27|20226.27|9
1633440330000|2021-10-05 13:25:30|20346.64|20226.64|20343.67|20223.67|20346.64|20226.64|20343.67|20223.67|10
1633440340000|2021-10-05 13:25:40|20344.32|20224.32|20343.76|20223.76|20344.37|20224.37|20343.05|20223.05|10
1633440350000|2021-10-05 13:25:50|20343.6|20223.6|20332.86|20212.86|20343.6|20223.6|20332.86|20212.86|10
1633440360000|2021-10-05 13:26:00|20332.15|20212.15|20331.83|20211.83|20332.64|20212.64|20331.76|20211.76|10
1633440370000|2021-10-05 13:26:10|20331.91|20211.91|20332.7|20212.7|20332.91|20212.91|20331.3|20211.3|10
1633440380000|2021-10-05 13:26:20|20332.72|20212.72|20334.7|20214.7|20334.7|20214.7|20332.72|20212.72|10
1633440390000|2021-10-05 13:26:30|20334.65|20214.65|20334.61|20214.61|20334.83|20214.83|20334.45|20214.45|10
1633440400000|2021-10-05 13:26:40|20334.42|20214.42|20334.58|20214.58|20334.58|20214.58|20334.1|20214.1|10
1633440410000|2021-10-05 13:26:50|20334.8|20214.8|20334.51|20214.51|20335.03|20215.03|20334.1|20214.1|10
1633440420000|2021-10-05 13:27:00|20334.34|20214.34|20333.87|20213.87|20334.52|20214.52|20333.47|20213.47|10
1633440430000|2021-10-05 13:27:10|20333.54|20213.54|20334.29|20214.29|20335.4|20215.4|20333.28|20213.28|10
1633440440000|2021-10-05 13:27:20|20334.4|20214.4|20331.36|20211.36|20334.4|20214.4|20330.82|20210.82|9
1633440450000|2021-10-05 13:27:30|20330.29|20210.29|20327.71|20207.71|20330.29|20210.29|20327.71|20207.71|10
1633440460000|2021-10-05 13:27:40|20327.73|20207.73|20326.54|20206.54|20327.73|20207.73|20326.54|20206.54|10
1633440470000|2021-10-05 13:27:50|20326.25|20206.25|20326.56|20206.56|20326.56|20206.56|20325.71|20205.71|10
1633440480000|2021-10-05 13:28:00|20326.23|20206.23|20325.16|20205.16|20326.23|20206.23|20324.29|20204.29|9
1633440490000|2021-10-05 13:28:10|20324.99|20204.99|20325.94|20205.94|20325.94|20205.94|20324.91|20204.91|9
1633440500000|2021-10-05 13:28:20|20325.91|20205.91|20326.43|20206.43|20326.43|20206.43|20325.01|20205.01|10
1633440510000|2021-10-05 13:28:30|20326.45|20206.45|20326.3|20206.3|20327.32|20207.32|20326.3|20206.3|10
1633440520000|2021-10-05 13:28:40|20326.22|20206.22|20325.85|20205.85|20326.33|20206.33|20325.74|20205.74|9
1633440530000|2021-10-05 13:28:50|20325.95|20205.95|20325|20205|20326.42|20206.42|20324.63|20204.63|10
1633440540000|2021-10-05 13:29:00|20324.97|20204.97|20324.74|20204.74|20324.97|20204.97|20324.26|20204.26|10
1633440550000|2021-10-05 13:29:10|20324.68|20204.68|20324.91|20204.91|20325.61|20205.61|20324.68|20204.68|10
1633440560000|2021-10-05 13:29:20|20325.52|20205.52|20325.14|20205.14|20325.85|20205.85|20325.14|20205.14|10
1633440570000|2021-10-05 13:29:30|20325.35|20205.35|20325.84|20205.84|20327.36|20207.36|20325.35|20205.35|9
1633440580000|2021-10-05 13:29:40|20325.69|20205.69|20325.36|20205.36|20325.69|20205.69|20324.11|20204.11|10
1633440590000|2021-10-05 13:29:50|20325.24|20205.24|20323.21|20203.21|20325.24|20205.24|20323.09|20203.09|10
1633440600000|2021-10-05 13:30:00|20323.14|20203.14|20322.94|20202.94|20324.34|20204.34|20322.43|20202.43|10
1633440610000|2021-10-05 13:30:10|20322.98|20202.98|20323.55|20203.55|20323.55|20203.55|20322.72|20202.72|10
1633440620000|2021-10-05 13:30:20|20322.88|20202.88|20325.12|20205.12|20325.12|20205.12|20322.77|20202.77|10
1633440630000|2021-10-05 13:30:30|20325.18|20205.18|20329.93|20209.93|20329.93|20209.93|20325.18|20205.18|10
1633440640000|2021-10-05 13:30:40|20331.36|20211.36|20334.92|20214.92|20334.92|20214.92|20330.86|20210.86|10
1633440650000|2021-10-05 13:30:50|20334.86|20214.86|20337.47|20217.47|20337.47|20217.47|20334.7|20214.7|10
1633440660000|2021-10-05 13:31:00|20337.71|20217.71|20337.71|20217.71|20338.35|20218.35|20337.71|20217.71|9
1633440670000|2021-10-05 13:31:10|20338.1|20218.1|20337.13|20217.13|20338.1|20218.1|20336.35|20216.35|9
1633440680000|2021-10-05 13:31:20|20336.46|20216.46|20339.48|20219.48|20339.48|20219.48|20336.31|20216.31|10
1633440690000|2021-10-05 13:31:30|20339.8|20219.8|20342.64|20222.64|20342.64|20222.64|20339.25|20219.25|10
1633440700000|2021-10-05 13:31:40|20344.28|20224.28|20347.69|20227.69|20347.69|20227.69|20344.28|20224.28|10
1633440710000|2021-10-05 13:31:50|20347.19|20227.19|20351.25|20231.25|20351.25|20231.25|20347.08|20227.08|10
1633440720000|2021-10-05 13:32:00|20351.58|20231.58|20353.03|20233.03|20353.03|20233.03|20350.44|20230.44|10
1633440730000|2021-10-05 13:32:10|20353.59|20233.59|20356.82|20236.82|20356.82|20236.82|20353.11|20233.11|10
1633440740000|2021-10-05 13:32:20|20359.87|20239.87|20360.32|20240.32|20360.34|20240.34|20359.54|20239.54|10
1633440750000|2021-10-05 13:32:30|20361.31|20241.31|20364.36|20244.36|20364.36|20244.36|20361.31|20241.31|10
1633440760000|2021-10-05 13:32:40|20364.46|20244.46|20364.82|20244.82|20365.53|20245.53|20364.46|20244.46|10
1633440770000|2021-10-05 13:32:50|20364.61|20244.61|20363.72|20243.72|20364.9|20244.9|20363.72|20243.72|10
1633440780000|2021-10-05 13:33:00|20363.62|20243.62|20360.86|20240.86|20364.16|20244.16|20360.86|20240.86|9
1633440790000|2021-10-05 13:33:10|20359.46|20239.46|20358.61|20238.61|20359.46|20239.46|20357.22|20237.22|10
1633440800000|2021-10-05 13:33:20|20359.43|20239.43|20361.82|20241.82|20361.82|20241.82|20358.98|20238.98|10
1633440810000|2021-10-05 13:33:30|20362.45|20242.45|20362.9|20242.9|20362.97|20242.97|20361.96|20241.96|10
1633440820000|2021-10-05 13:33:40|20362.81|20242.81|20363.53|20243.53|20365.06|20245.06|20362.64|20242.64|10
1633440830000|2021-10-05 13:33:50|20364.32|20244.32|20363.46|20243.46|20364.52|20244.52|20363.46|20243.46|10
1633440840000|2021-10-05 13:34:00|20363.5|20243.5|20365.39|20245.39|20365.39|20245.39|20363.5|20243.5|10
1633440850000|2021-10-05 13:34:10|20365.2|20245.2|20365.27|20245.27|20366.11|20246.11|20365.01|20245.01|9
1633440860000|2021-10-05 13:34:20|20365.91|20245.91|20366.23|20246.23|20366.23|20246.23|20364.69|20244.69|10
1633440870000|2021-10-05 13:34:30|20366.37|20246.37|20369.08|20249.08|20369.08|20249.08|20366.37|20246.37|10
1633440880000|2021-10-05 13:34:40|20370.09|20250.09|20371.22|20251.22|20371.67|20251.67|20369.65|20249.65|10
1633440890000|2021-10-05 13:34:50|20370.74|20250.74|20373.05|20253.05|20373.05|20253.05|20370.74|20250.74|10
1633440900000|2021-10-05 13:35:00|20373.41|20253.41|20376.28|20256.28|20376.28|20256.28|20373.41|20253.41|10
1633440910000|2021-10-05 13:35:10|20376.37|20256.37|20385.02|20265.02|20385.02|20265.02|20376.35|20256.35|10
1633440920000|2021-10-05 13:35:20|20386.1|20266.1|20390.98|20270.98|20390.98|20270.98|20386.1|20266.1|10
1633440930000|2021-10-05 13:35:30|20391.16|20271.16|20394.44|20274.44|20395.21|20275.21|20391.16|20271.16|9
1633440940000|2021-10-05 13:35:40|20395.1|20275.1|20396.95|20276.95|20396.95|20276.95|20395.1|20275.1|10
1633440950000|2021-10-05 13:35:50|20396.96|20276.96|20400.48|20280.48|20401.03|20281.03|20396.96|20276.96|10
1633440960000|2021-10-05 13:36:00|20399.9|20279.9|20400.55|20280.55|20401.35|20281.35|20399.9|20279.9|9
1633440970000|2021-10-05 13:36:10|20400.22|20280.22|20398.68|20278.68|20401.1|20281.1|20398.68|20278.68|10
1633440980000|2021-10-05 13:36:20|20398.58|20278.58|20397.11|20277.11|20398.58|20278.58|20396.69|20276.69|10
1633440990000|2021-10-05 13:36:30|20397.05|20277.05|20399.37|20279.37|20399.37|20279.37|20396.52|20276.52|10
1633441000000|2021-10-05 13:36:40|20399.7|20279.7|20400.74|20280.74|20401.4|20281.4|20399.7|20279.7|10
1633441010000|2021-10-05 13:36:50|20400.77|20280.77|20404.2|20284.2|20404.47|20284.47|20400.43|20280.43|10
1633441020000|2021-10-05 13:37:00|20404.51|20284.51|20399.58|20279.58|20404.64|20284.64|20399.58|20279.58|10
1633441030000|2021-10-05 13:37:10|20399.05|20279.05|20397.55|20277.55|20399.05|20279.05|20397.38|20277.38|10
1633441040000|2021-10-05 13:37:20|20398.27|20278.27|20391.33|20271.33|20398.27|20278.27|20391.33|20271.33|10
1633441050000|2021-10-05 13:37:30|20388.76|20268.76|20384.61|20264.61|20388.76|20268.76|20383.99|20263.99|10
1633441060000|2021-10-05 13:37:40|20384.51|20264.51|20385.34|20265.34|20385.34|20265.34|20384.15|20264.15|9
1633441070000|2021-10-05 13:37:50|20385.6|20265.6|20386.98|20266.98|20386.98|20266.98|20384.79|20264.79|10
1633441080000|2021-10-05 13:38:00|20386.96|20266.96|20387.21|20267.21|20387.89|20267.89|20386.96|20266.96|10
1633441090000|2021-10-05 13:38:10|20387.31|20267.31|20383.74|20263.74|20387.94|20267.94|20383.55|20263.55|9
1633441100000|2021-10-05 13:38:20|20383.03|20263.03|20379.45|20259.45|20383.05|20263.05|20379.45|20259.45|10
1633441110000|2021-10-05 13:38:30|20379.44|20259.44|20377.1|20257.1|20379.44|20259.44|20377.1|20257.1|10
1633441120000|2021-10-05 13:38:40|20377.05|20257.05|20375.27|20255.27|20377.05|20257.05|20375.27|20255.27|10
1633441130000|2021-10-05 13:38:50|20375|20255|20375.02|20255.02|20375.69|20255.69|20374.52|20254.52|9
1633441140000|2021-10-05 13:39:00|20375.14|20255.14|20374.96|20254.96|20376.27|20256.27|20374.75|20254.75|10
1633441150000|2021-10-05 13:39:10|20375.88|20255.88|20378.09|20258.09|20378.09|20258.09|20375.65|20255.65|10
1633441160000|2021-10-05 13:39:20|20377.91|20257.91|20380.97|20260.97|20380.99|20260.99|20377.91|20257.91|10
1633441170000|2021-10-05 13:39:30|20380.86|20260.86|20382.47|20262.47|20382.56|20262.56|20380.86|20260.86|10
1633441180000|2021-10-05 13:39:40|20382.3|20262.3|20383.02|20263.02|20383.02|20263.02|20381.97|20261.97|10
1633441190000|2021-10-05 13:39:50|20382.12|20262.12|20382.15|20262.15|20382.52|20262.52|20381.55|20261.55|10
1633441200000|2021-10-05 13:40:00|20382.08|20262.08|20383.99|20263.99|20384.7|20264.7|20381.67|20261.67|9
1633441210000|2021-10-05 13:40:10|20384.97|20264.97|20383.64|20263.64|20385.18|20265.18|20383.24|20263.24|10
1633441220000|2021-10-05 13:40:20|20383.35|20263.35|20382.69|20262.69|20383.91|20263.91|20382.69|20262.69|10
1633441230000|2021-10-05 13:40:30|20382.54|20262.54|20379.04|20259.04|20382.62|20262.62|20379.04|20259.04|10
1633441240000|2021-10-05 13:40:40|20378.5|20258.5|20373.37|20253.37|20378.5|20258.5|20373.37|20253.37|10
1633441250000|2021-10-05 13:40:50|20372.4|20252.4|20369.65|20249.65|20373.07|20253.07|20369.42|20249.42|10
1633441260000|2021-10-05 13:41:00|20369.66|20249.66|20367.43|20247.43|20369.66|20249.66|20366.93|20246.93|10
1633441270000|2021-10-05 13:41:10|20367.45|20247.45|20368.06|20248.06|20368.06|20248.06|20367.12|20247.12|10
1633441280000|2021-10-05 13:41:20|20368.14|20248.14|20371.84|20251.84|20371.84|20251.84|20368.14|20248.14|9
1633441290000|2021-10-05 13:41:30|20372.49|20252.49|20374.26|20254.26|20374.26|20254.26|20372.33|20252.33|10
1633441300000|2021-10-05 13:41:40|20374.39|20254.39|20373.12|20253.12|20375.03|20255.03|20373.12|20253.12|10
1633441310000|2021-10-05 13:41:50|20372.75|20252.75|20371.42|20251.42|20372.87|20252.87|20371.42|20251.42|10
1633441320000|2021-10-05 13:42:00|20371.72|20251.72|20372.42|20252.42|20372.44|20252.44|20371.72|20251.72|10
1633441330000|2021-10-05 13:42:10|20372.67|20252.67|20372.88|20252.88|20373.65|20253.65|20372.67|20252.67|10
1633441340000|2021-10-05 13:42:20|20372.77|20252.77|20369.63|20249.63|20372.79|20252.79|20369.63|20249.63|10
1633441350000|2021-10-05 13:42:30|20370.29|20250.29|20367.82|20247.82|20370.33|20250.33|20367.82|20247.82|10
1633441360000|2021-10-05 13:42:40|20367.76|20247.76|20369.65|20249.65|20370.47|20250.47|20367.76|20247.76|10
1633441370000|2021-10-05 13:42:50|20369.8|20249.8|20369.1|20249.1|20369.97|20249.97|20368.4|20248.4|10
1633441380000|2021-10-05 13:43:00|20369.04|20249.04|20367.72|20247.72|20369.3|20249.3|20367.72|20247.72|10
1633441390000|2021-10-05 13:43:10|20367.68|20247.68|20368.66|20248.66|20369.48|20249.48|20367.68|20247.68|10
1633441400000|2021-10-05 13:43:20|20368.46|20248.46|20369.19|20249.19|20369.19|20249.19|20367.58|20247.58|10
1633441410000|2021-10-05 13:43:30|20369.36|20249.36|20368.8|20248.8|20369.85|20249.85|20368.29|20248.29|10
1633441420000|2021-10-05 13:43:40|20369.13|20249.13|20370.65|20250.65|20370.84|20250.84|20368.24|20248.24|10
1633441430000|2021-10-05 13:43:50|20370.45|20250.45|20375.09|20255.09|20375.09|20255.09|20370.37|20250.37|10
1633441440000|2021-10-05 13:44:00|20376.57|20256.57|20380.1|20260.1|20380.1|20260.1|20376.57|20256.57|10
1633441450000|2021-10-05 13:44:10|20380.56|20260.56|20380.95|20260.95|20381.06|20261.06|20380|20260|10
1633441460000|2021-10-05 13:44:20|20380.49|20260.49|20373.27|20253.27|20380.49|20260.49|20373.27|20253.27|10
1633441470000|2021-10-05 13:44:30|20372.58|20252.58|20371.9|20251.9|20372.64|20252.64|20371.8|20251.8|10
1633441480000|2021-10-05 13:44:40|20371.62|20251.62|20368.07|20248.07|20371.88|20251.88|20368.07|20248.07|10
1633441490000|2021-10-05 13:44:50|20367.78|20247.78|20365.45|20245.45|20368.07|20248.07|20365.45|20245.45|10
1633441500000|2021-10-05 13:45:00|20365.7|20245.7|20367.72|20247.72|20367.82|20247.82|20365.7|20245.7|10
1633441510000|2021-10-05 13:45:10|20367.52|20247.52|20368.89|20248.89|20369.47|20249.47|20367.52|20247.52|10
1633441520000|2021-10-05 13:45:20|20369.11|20249.11|20369.62|20249.62|20370.13|20250.13|20368.86|20248.86|10
1633441530000|2021-10-05 13:45:30|20369.54|20249.54|20371.15|20251.15|20371.21|20251.21|20369.42|20249.42|9
1633441540000|2021-10-05 13:45:40|20372.42|20252.42|20374.96|20254.96|20374.96|20254.96|20372.42|20252.42|10
1633441550000|2021-10-05 13:45:50|20373.84|20253.84|20374.46|20254.46|20375.16|20255.16|20373.84|20253.84|10
1633441560000|2021-10-05 13:46:00|20374.64|20254.64|20384.62|20264.62|20384.62|20264.62|20374.64|20254.64|10
1633441570000|2021-10-05 13:46:10|20386.89|20266.89|20393.49|20273.49|20393.49|20273.49|20386.89|20266.89|10
1633441580000|2021-10-05 13:46:20|20393.91|20273.91|20398.55|20278.55|20398.55|20278.55|20393.91|20273.91|10
1633441590000|2021-10-05 13:46:30|20398.86|20278.86|20397.16|20277.16|20398.97|20278.97|20397.16|20277.16|10
1633441600000|2021-10-05 13:46:40|20396.68|20276.68|20390.2|20270.2|20396.68|20276.68|20390.2|20270.2|10
1633441610000|2021-10-05 13:46:50|20389.36|20269.36|20383.77|20263.77|20389.4|20269.4|20383.77|20263.77|10
1633441620000|2021-10-05 13:47:00|20382.86|20262.86|20377.04|20257.04|20382.86|20262.86|20377.04|20257.04|10
1633441630000|2021-10-05 13:47:10|20376.3|20256.3|20373.69|20253.69|20376.72|20256.72|20373.69|20253.69|10
1633441640000|2021-10-05 13:47:20|20373.47|20253.47|20371.65|20251.65|20373.66|20253.66|20371.21|20251.21|10
1633441650000|2021-10-05 13:47:30|20371.43|20251.43|20368.77|20248.77|20371.43|20251.43|20368.45|20248.45|10
1633441660000|2021-10-05 13:47:40|20368.44|20248.44|20366.5|20246.5|20369.15|20249.15|20365.84|20245.84|10
1633441670000|2021-10-05 13:47:50|20366.37|20246.37|20361.06|20241.06|20366.37|20246.37|20360.78|20240.78|10
1633441680000|2021-10-05 13:48:00|20360.97|20240.97|20362.02|20242.02|20362.02|20242.02|20360.97|20240.97|10
1633441690000|2021-10-05 13:48:10|20361.41|20241.41|20361.9|20241.9|20362.07|20242.07|20361.28|20241.28|9
1633441700000|2021-10-05 13:48:20|20361.98|20241.98|20366.03|20246.03|20366.03|20246.03|20361.91|20241.91|9
1633441710000|2021-10-05 13:48:30|20366.34|20246.34|20367.77|20247.77|20367.77|20247.77|20365.71|20245.71|10
1633441720000|2021-10-05 13:48:40|20368.81|20248.81|20367.64|20247.64|20368.81|20248.81|20367.64|20247.64|10
1633441730000|2021-10-05 13:48:50|20366.98|20246.98|20365.56|20245.56|20367.07|20247.07|20365.56|20245.56|10
1633441740000|2021-10-05 13:49:00|20365.63|20245.63|20366.01|20246.01|20366.43|20246.43|20365.58|20245.58|10
1633441750000|2021-10-05 13:49:10|20365.3|20245.3|20367.84|20247.84|20367.84|20247.84|20365.3|20245.3|10
1633441760000|2021-10-05 13:49:20|20368.4|20248.4|20369.91|20249.91|20370.55|20250.55|20368.4|20248.4|9
1633441770000|2021-10-05 13:49:30|20370.35|20250.35|20373.6|20253.6|20373.67|20253.67|20370.35|20250.35|10
1633441780000|2021-10-05 13:49:40|20374.43|20254.43|20374.11|20254.11|20375.15|20255.15|20373.46|20253.46|10
1633441790000|2021-10-05 13:49:50|20374.41|20254.41|20377.33|20257.33|20377.33|20257.33|20374.34|20254.34|9
1633441800000|2021-10-05 13:50:00|20377.41|20257.41|20382.16|20262.16|20382.16|20262.16|20376.54|20256.54|10
1633441810000|2021-10-05 13:50:10|20382.46|20262.46|20388.73|20268.73|20388.73|20268.73|20382.45|20262.45|10
1633441820000|2021-10-05 13:50:20|20389.25|20269.25|20391.24|20271.24|20392.19|20272.19|20389.25|20269.25|10
1633441830000|2021-10-05 13:50:30|20390.74|20270.74|20390.77|20270.77|20391.36|20271.36|20389.5|20269.5|10
1633441840000|2021-10-05 13:50:40|20390.59|20270.59|20391.64|20271.64|20392.52|20272.52|20390.59|20270.59|10
1633441850000|2021-10-05 13:50:50|20392.42|20272.42|20394.19|20274.19|20394.19|20274.19|20392.42|20272.42|10
1633441860000|2021-10-05 13:51:00|20394.42|20274.42|20393.95|20273.95|20394.64|20274.64|20393.26|20273.26|10
1633441870000|2021-10-05 13:51:10|20394.53|20274.53|20393.42|20273.42|20394.53|20274.53|20392.58|20272.58|9
1633441880000|2021-10-05 13:51:20|20394.02|20274.02|20394.44|20274.44|20395.8|20275.8|20393.6|20273.6|10
1633441890000|2021-10-05 13:51:30|20394.14|20274.14|20392.21|20272.21|20394.96|20274.96|20392.21|20272.21|10
1633441900000|2021-10-05 13:51:40|20390.31|20270.31|20386.3|20266.3|20391.66|20271.66|20386.3|20266.3|10
1633441910000|2021-10-05 13:51:50|20385.87|20265.87|20383.97|20263.97|20385.87|20265.87|20383.36|20263.36|10
1633441920000|2021-10-05 13:52:00|20384.52|20264.52|20379.61|20259.61|20384.52|20264.52|20379.61|20259.61|10
1633441930000|2021-10-05 13:52:10|20378.38|20258.38|20379.41|20259.41|20379.41|20259.41|20377.82|20257.82|10
1633441940000|2021-10-05 13:52:20|20379.75|20259.75|20382.29|20262.29|20383.85|20263.85|20379.75|20259.75|10
1633441950000|2021-10-05 13:52:30|20382.45|20262.45|20388.48|20268.48|20388.59|20268.59|20382.45|20262.45|10
1633441960000|2021-10-05 13:52:40|20389.66|20269.66|20393.14|20273.14|20393.19|20273.19|20389.01|20269.01|10
1633441970000|2021-10-05 13:52:50|20394.36|20274.36|20400.44|20280.44|20400.44|20280.44|20394.36|20274.36|10
1633441980000|2021-10-05 13:53:00|20401.67|20281.67|20406.71|20286.71|20406.71|20286.71|20401.67|20281.67|10
1633441990000|2021-10-05 13:53:10|20406.8|20286.8|20409.31|20289.31|20409.31|20289.31|20406.8|20286.8|10
1633442000000|2021-10-05 13:53:20|20408.87|20288.87|20409.24|20289.24|20409.24|20289.24|20407.17|20287.17|10
1633442010000|2021-10-05 13:53:30|20409.56|20289.56|20415.8|20295.8|20415.8|20295.8|20409.56|20289.56|10
1633442020000|2021-10-05 13:53:40|20417.03|20297.03|20413.55|20293.55|20417.41|20297.41|20413.55|20293.55|10
1633442030000|2021-10-05 13:53:50|20412.53|20292.53|20412.4|20292.4|20412.53|20292.53|20411.21|20291.21|10
1633442040000|2021-10-05 13:54:00|20413.64|20293.64|20414.91|20294.91|20414.91|20294.91|20413.64|20293.64|10
1633442050000|2021-10-05 13:54:10|20414.85|20294.85|20418.77|20298.77|20418.77|20298.77|20414.46|20294.46|10
1633442060000|2021-10-05 13:54:20|20419.24|20299.24|20423.11|20303.11|20423.39|20303.39|20418.64|20298.64|10
1633442070000|2021-10-05 13:54:30|20423.2|20303.2|20428.82|20308.82|20428.82|20308.82|20423.2|20303.2|10
1633442080000|2021-10-05 13:54:40|20429.41|20309.41|20429.22|20309.22|20431.14|20311.14|20428.88|20308.88|10
1633442090000|2021-10-05 13:54:50|20428.87|20308.87|20425.16|20305.16|20428.87|20308.87|20424.61|20304.61|10
1633442100000|2021-10-05 13:55:00|20424.06|20304.06|20418.3|20298.3|20424.06|20304.06|20417.55|20297.55|10
1633442110000|2021-10-05 13:55:10|20418.06|20298.06|20414.95|20294.95|20418.06|20298.06|20414.95|20294.95|10
1633442120000|2021-10-05 13:55:20|20414.65|20294.65|20414.77|20294.77|20415.85|20295.85|20413.56|20293.56|10
1633442130000|2021-10-05 13:55:30|20414.89|20294.89|20414.02|20294.02|20414.89|20294.89|20414.02|20294.02|10
1633442140000|2021-10-05 13:55:40|20415.38|20295.38|20414.64|20294.64|20415.38|20295.38|20414.56|20294.56|10
1633442150000|2021-10-05 13:55:50|20414|20294|20412.53|20292.53|20414.21|20294.21|20412.53|20292.53|10
1633442160000|2021-10-05 13:56:00|20413.3|20293.3|20420.77|20300.77|20421.14|20301.14|20413.2|20293.2|10
1633442170000|2021-10-05 13:56:10|20422.17|20302.17|20424.41|20304.41|20425.3|20305.3|20422.17|20302.17|10
1633442180000|2021-10-05 13:56:20|20424.37|20304.37|20427.04|20307.04|20427.04|20307.04|20423.52|20303.52|10
1633442190000|2021-10-05 13:56:30|20426.96|20306.96|20424.97|20304.97|20428.24|20308.24|20424.97|20304.97|10
1633442200000|2021-10-05 13:56:40|20425.29|20305.29|20422.5|20302.5|20425.29|20305.29|20422.5|20302.5|10
1633442210000|2021-10-05 13:56:50|20423.46|20303.46|20422.59|20302.59|20424.03|20304.03|20422.43|20302.43|10
1633442220000|2021-10-05 13:57:00|20421.86|20301.86|20421.48|20301.48|20421.88|20301.88|20420.88|20300.88|10
1633442230000|2021-10-05 13:57:10|20420.98|20300.98|20421.55|20301.55|20422.24|20302.24|20420.4|20300.4|10
1633442240000|2021-10-05 13:57:20|20421.33|20301.33|20421.9|20301.9|20421.9|20301.9|20420.78|20300.78|10
1633442250000|2021-10-05 13:57:30|20422|20302|20418.15|20298.15|20422.45|20302.45|20418.15|20298.15|10
1633442260000|2021-10-05 13:57:40|20418.96|20298.96|20417.82|20297.82|20418.96|20298.96|20417.82|20297.82|10
1633442270000|2021-10-05 13:57:50|20417.78|20297.78|20414.48|20294.48|20417.78|20297.78|20414.48|20294.48|10
1633442280000|2021-10-05 13:58:00|20415.42|20295.42|20411.45|20291.45|20415.42|20295.42|20411.2|20291.2|10
1633442290000|2021-10-05 13:58:10|20410.42|20290.42|20404.75|20284.75|20410.42|20290.42|20404.75|20284.75|10
1633442300000|2021-10-05 13:58:20|20404.42|20284.42|20404.03|20284.03|20404.7|20284.7|20403.08|20283.08|10
1633442310000|2021-10-05 13:58:30|20404.13|20284.13|20402.28|20282.28|20404.13|20284.13|20401.95|20281.95|10
1633442320000|2021-10-05 13:58:40|20402.03|20282.03|20401.62|20281.62|20404.54|20284.54|20401.62|20281.62|10
1633442330000|2021-10-05 13:58:50|20400.14|20280.14|20398.58|20278.58|20400.14|20280.14|20398.45|20278.45|10
1633442340000|2021-10-05 13:59:00|20398.72|20278.72|20400.83|20280.83|20401.43|20281.43|20398.72|20278.72|10
1633442350000|2021-10-05 13:59:10|20401.11|20281.11|20405.46|20285.46|20405.46|20285.46|20401.11|20281.11|10
1633442360000|2021-10-05 13:59:20|20406.38|20286.38|20406.98|20286.98|20406.98|20286.98|20405.1|20285.1|10
1633442370000|2021-10-05 13:59:30|20406.65|20286.65|20408.85|20288.85|20410.25|20290.25|20406.2|20286.2|10
1633442380000|2021-10-05 13:59:40|20409.41|20289.41|20406.89|20286.89|20409.41|20289.41|20406.52|20286.52|10
1633442390000|2021-10-05 13:59:50|20406.75|20286.75|20405.29|20285.29|20406.75|20286.75|20405.29|20285.29|10
1633442400000|2021-10-05 14:00:00|20405.73|20285.73|20404|20284|20405.73|20285.73|20403.88|20283.88|10
1633442410000|2021-10-05 14:00:10|20403.84|20283.84|20402.16|20282.16|20404.53|20284.53|20402.1|20282.1|10
1633442420000|2021-10-05 14:00:20|20401.81|20281.81|20398.37|20278.37|20401.81|20281.81|20398.37|20278.37|10
1633442430000|2021-10-05 14:00:30|20396.43|20276.43|20394.11|20274.11|20396.5|20276.5|20394.11|20274.11|9
1633442440000|2021-10-05 14:00:40|20393.43|20273.43|20397.48|20277.48|20397.48|20277.48|20393.43|20273.43|10
1633442450000|2021-10-05 14:00:50|20397.44|20277.44|20400.92|20280.92|20401.01|20281.01|20397.44|20277.44|10
1633442460000|2021-10-05 14:01:00|20401.43|20281.43|20405.33|20285.33|20405.33|20285.33|20401.31|20281.31|10
1633442470000|2021-10-05 14:01:10|20406.41|20286.41|20408.33|20288.33|20408.33|20288.33|20406.41|20286.41|10
1633442480000|2021-10-05 14:01:20|20408.54|20288.54|20411.69|20291.69|20411.69|20291.69|20408.54|20288.54|10
1633442490000|2021-10-05 14:01:30|20412.46|20292.46|20423.63|20303.63|20423.63|20303.63|20412.46|20292.46|10
1633442500000|2021-10-05 14:01:40|20423.57|20303.57|20430.2|20310.2|20431.35|20311.35|20423.57|20303.57|10
1633442510000|2021-10-05 14:01:50|20429.59|20309.59|20431.39|20311.39|20432.83|20312.83|20429.36|20309.36|10
1633442520000|2021-10-05 14:02:00|20430.8|20310.8|20427.95|20307.95|20430.8|20310.8|20427.95|20307.95|10
1633442530000|2021-10-05 14:02:10|20427.59|20307.59|20427.27|20307.27|20427.67|20307.67|20426.75|20306.75|10
1633442540000|2021-10-05 14:02:20|20427.81|20307.81|20436.33|20316.33|20436.33|20316.33|20427.81|20307.81|10
1633442550000|2021-10-05 14:02:30|20436.09|20316.09|20436.05|20316.05|20437.05|20317.05|20435.98|20315.98|10
1633442560000|2021-10-05 14:02:40|20436.62|20316.62|20431.7|20311.7|20436.62|20316.62|20431.7|20311.7|10
1633442570000|2021-10-05 14:02:50|20431.51|20311.51|20426.39|20306.39|20431.82|20311.82|20426.25|20306.25|10
1633442580000|2021-10-05 14:03:00|20426.36|20306.36|20424.81|20304.81|20426.44|20306.44|20423.7|20303.7|10
1633442590000|2021-10-05 14:03:10|20424.56|20304.56|20426.95|20306.95|20426.95|20306.95|20424.56|20304.56|10
1633442600000|2021-10-05 14:03:20|20426.56|20306.56|20427.19|20307.19|20427.7|20307.7|20426.56|20306.56|10
1633442610000|2021-10-05 14:03:30|20426.77|20306.77|20427.09|20307.09|20427.55|20307.55|20425.78|20305.78|10
1633442620000|2021-10-05 14:03:40|20427.04|20307.04|20428.99|20308.99|20428.99|20308.99|20426.75|20306.75|10
1633442630000|2021-10-05 14:03:50|20428.72|20308.72|20430.38|20310.38|20430.38|20310.38|20428.6|20308.6|10
1633442640000|2021-10-05 14:04:00|20429.44|20309.44|20433.42|20313.42|20433.42|20313.42|20429.44|20309.44|10
1633442650000|2021-10-05 14:04:10|20432.36|20312.36|20432.78|20312.78|20432.84|20312.84|20430.82|20310.82|10
1633442660000|2021-10-05 14:04:20|20432.93|20312.93|20430.91|20310.91|20432.93|20312.93|20430.91|20310.91|10
1633442670000|2021-10-05 14:04:30|20430.72|20310.72|20428.14|20308.14|20430.72|20310.72|20428.14|20308.14|10
1633442680000|2021-10-05 14:04:40|20428.4|20308.4|20427.51|20307.51|20428.4|20308.4|20426.82|20306.82|9
1633442690000|2021-10-05 14:04:50|20427.32|20307.32|20418.61|20298.61|20427.32|20307.32|20418.61|20298.61|10
1633442700000|2021-10-05 14:05:00|20418.44|20298.44|20409.53|20289.53|20418.44|20298.44|20409.53|20289.53|10
1633442710000|2021-10-05 14:05:10|20408.95|20288.95|20407.21|20287.21|20409.35|20289.35|20406.28|20286.28|10
1633442720000|2021-10-05 14:05:20|20406.91|20286.91|20407.88|20287.88|20408.05|20288.05|20406.01|20286.01|9
1633442730000|2021-10-05 14:05:30|20408.56|20288.56|20410.52|20290.52|20411.92|20291.92|20408.56|20288.56|10
1633442740000|2021-10-05 14:05:40|20410.96|20290.96|20409.7|20289.7|20411.1|20291.1|20409.7|20289.7|10
1633442750000|2021-10-05 14:05:50|20409.71|20289.71|20408.54|20288.54|20410.78|20290.78|20408.28|20288.28|10
1633442760000|2021-10-05 14:06:00|20408.75|20288.75|20407.9|20287.9|20408.75|20288.75|20406.28|20286.28|10
1633442770000|2021-10-05 14:06:10|20408|20288|20412.74|20292.74|20412.74|20292.74|20407.66|20287.66|10
1633442780000|2021-10-05 14:06:20|20413.16|20293.16|20409.71|20289.71|20414.3|20294.3|20409.71|20289.71|10
1633442790000|2021-10-05 14:06:30|20410.65|20290.65|20410.37|20290.37|20410.65|20290.65|20407.91|20287.91|10
1633442800000|2021-10-05 14:06:40|20410.48|20290.48|20410.38|20290.38|20411.18|20291.18|20409.77|20289.77|10
1633442810000|2021-10-05 14:06:50|20411.77|20291.77|20410.89|20290.89|20411.77|20291.77|20409.9|20289.9|10
1633442820000|2021-10-05 14:07:00|20412.22|20292.22|20411.03|20291.03|20412.22|20292.22|20409.53|20289.53|10
1633442830000|2021-10-05 14:07:10|20411.95|20291.95|20413.2|20293.2|20414.42|20294.42|20411.25|20291.25|10
1633442840000|2021-10-05 14:07:20|20413.61|20293.61|20411.4|20291.4|20413.85|20293.85|20411.4|20291.4|10
1633442850000|2021-10-05 14:07:30|20411.34|20291.34|20410.06|20290.06|20411.79|20291.79|20409.99|20289.99|10
1633442860000|2021-10-05 14:07:40|20412.09|20292.09|20410.86|20290.86|20412.09|20292.09|20410.54|20290.54|10
1633442870000|2021-10-05 14:07:50|20410.93|20290.93|20406.9|20286.9|20410.93|20290.93|20405.82|20285.82|10
1633442880000|2021-10-05 14:08:00|20406.83|20286.83|20410.34|20290.34|20410.34|20290.34|20406.83|20286.83|10
1633442890000|2021-10-05 14:08:10|20409.69|20289.69|20409.68|20289.68|20410.56|20290.56|20409.68|20289.68|9
1633442900000|2021-10-05 14:08:20|20409.57|20289.57|20404.57|20284.57|20409.57|20289.57|20404.45|20284.45|10
1633442910000|2021-10-05 14:08:30|20402.8|20282.8|20400.1|20280.1|20403.14|20283.14|20400.1|20280.1|10
1633442920000|2021-10-05 14:08:40|20400.34|20280.34|20393.48|20273.48|20400.34|20280.34|20393.15|20273.15|10
1633442930000|2021-10-05 14:08:50|20393.72|20273.72|20397.41|20277.41|20397.41|20277.41|20393.58|20273.58|10
1633442940000|2021-10-05 14:09:00|20397.3|20277.3|20393.75|20273.75|20397.69|20277.69|20393.75|20273.75|8
1633442950000|2021-10-05 14:09:10|20393.6|20273.6|20391.02|20271.02|20393.6|20273.6|20390.88|20270.88|10
1633442960000|2021-10-05 14:09:20|20391|20271|20392.14|20272.14|20392.88|20272.88|20390.82|20270.82|10
1633442970000|2021-10-05 14:09:30|20392.47|20272.47|20390.21|20270.21|20392.47|20272.47|20390.01|20270.01|10
1633442980000|2021-10-05 14:09:40|20389.73|20269.73|20386.68|20266.68|20389.73|20269.73|20386.68|20266.68|10
1633442990000|2021-10-05 14:09:50|20386.42|20266.42|20386.88|20266.88|20388.64|20268.64|20386.42|20266.42|10
1633443000000|2021-10-05 14:10:00|20387.64|20267.64|20387.3|20267.3|20387.9|20267.9|20386.7|20266.7|10
1633443010000|2021-10-05 14:10:10|20386.96|20266.96|20386.7|20266.7|20387.01|20267.01|20386.13|20266.13|10
1633443020000|2021-10-05 14:10:20|20387.23|20267.23|20388.59|20268.59|20388.59|20268.59|20387.23|20267.23|10
1633443030000|2021-10-05 14:10:30|20388.09|20268.09|20383.08|20263.08|20388.09|20268.09|20381.33|20261.33|10
1633443040000|2021-10-05 14:10:40|20382.37|20262.37|20390.96|20270.96|20390.96|20270.96|20382.37|20262.37|10
1633443050000|2021-10-05 14:10:50|20391.8|20271.8|20397.21|20277.21|20397.39|20277.39|20391.8|20271.8|10
1633443060000|2021-10-05 14:11:00|20396.77|20276.77|20398.11|20278.11|20398.59|20278.59|20396.29|20276.29|10
1633443070000|2021-10-05 14:11:10|20396.93|20276.93|20398.87|20278.87|20398.87|20278.87|20396.87|20276.87|10
1633443080000|2021-10-05 14:11:20|20398.61|20278.61|20400.26|20280.26|20400.47|20280.47|20398.61|20278.61|10
1633443090000|2021-10-05 14:11:30|20400.19|20280.19|20399.02|20279.02|20400.25|20280.25|20398.02|20278.02|10
1633443100000|2021-10-05 14:11:40|20399.21|20279.21|20401.39|20281.39|20402.65|20282.65|20399.21|20279.21|10
1633443110000|2021-10-05 14:11:50|20402.53|20282.53|20403.79|20283.79|20404.19|20284.19|20402.53|20282.53|10
1633443120000|2021-10-05 14:12:00|20404.77|20284.77|20407.09|20287.09|20408.54|20288.54|20404.77|20284.77|10
1633443130000|2021-10-05 14:12:10|20406.53|20286.53|20404.74|20284.74|20406.53|20286.53|20404.4|20284.4|10
1633443140000|2021-10-05 14:12:20|20404.7|20284.7|20408.72|20288.72|20408.77|20288.77|20404.7|20284.7|10
1633443150000|2021-10-05 14:12:30|20409.05|20289.05|20415.85|20295.85|20416.25|20296.25|20409.03|20289.03|10
1633443160000|2021-10-05 14:12:40|20415.84|20295.84|20416|20296|20417.24|20297.24|20415.6|20295.6|10
1633443170000|2021-10-05 14:12:50|20415.81|20295.81|20410.84|20290.84|20415.81|20295.81|20410.84|20290.84|10
1633443180000|2021-10-05 14:13:00|20410.46|20290.46|20408.46|20288.46|20411.29|20291.29|20407.17|20287.17|10
1633443190000|2021-10-05 14:13:10|20407.64|20287.64|20410.89|20290.89|20411.25|20291.25|20406.74|20286.74|10
1633443200000|2021-10-05 14:13:20|20410.98|20290.98|20411.34|20291.34|20411.47|20291.47|20410.51|20290.51|10
1633443210000|2021-10-05 14:13:30|20410.51|20290.51|20411.62|20291.62|20411.9|20291.9|20410.51|20290.51|10
1633443220000|2021-10-05 14:13:40|20411.64|20291.64|20417.31|20297.31|20417.31|20297.31|20411.64|20291.64|10
1633443230000|2021-10-05 14:13:50|20415.87|20295.87|20421.49|20301.49|20421.49|20301.49|20415.87|20295.87|9
1633443240000|2021-10-05 14:14:00|20422.73|20302.73|20421.42|20301.42|20424.19|20304.19|20421.42|20301.42|8
1633443250000|2021-10-05 14:14:10|20421.09|20301.09|20421.42|20301.42|20421.42|20301.42|20420.07|20300.07|10
1633443260000|2021-10-05 14:14:20|20420.78|20300.78|20419.4|20299.4|20421.43|20301.43|20419.17|20299.17|10
1633443270000|2021-10-05 14:14:30|20418.86|20298.86|20418.07|20298.07|20420.06|20300.06|20418.07|20298.07|10
1633443280000|2021-10-05 14:14:40|20418.67|20298.67|20412.61|20292.61|20418.67|20298.67|20412.61|20292.61|10
1633443290000|2021-10-05 14:14:50|20412.51|20292.51|20411.44|20291.44|20413.27|20293.27|20411.44|20291.44|9
1633443300000|2021-10-05 14:15:00|20410.77|20290.77|20412.4|20292.4|20412.4|20292.4|20409.62|20289.62|10
1633443310000|2021-10-05 14:15:10|20411.51|20291.51|20415.04|20295.04|20415.27|20295.27|20411.46|20291.46|10
1633443320000|2021-10-05 14:15:20|20415.14|20295.14|20419.78|20299.78|20419.78|20299.78|20414.94|20294.94|10
1633443330000|2021-10-05 14:15:30|20420.19|20300.19|20424.26|20304.26|20424.6|20304.6|20420.19|20300.19|10
1633443340000|2021-10-05 14:15:40|20424.61|20304.61|20429.94|20309.94|20429.94|20309.94|20424.61|20304.61|10
1633443350000|2021-10-05 14:15:50|20431.55|20311.55|20434.48|20314.48|20434.48|20314.48|20430.86|20310.86|10
1633443360000|2021-10-05 14:16:00|20435.68|20315.68|20433.78|20313.78|20436.85|20316.85|20433.78|20313.78|10
1633443370000|2021-10-05 14:16:10|20433.63|20313.63|20431.47|20311.47|20433.63|20313.63|20430.96|20310.96|10
1633443380000|2021-10-05 14:16:20|20432.11|20312.11|20432.53|20312.53|20433.37|20313.37|20432.11|20312.11|10
1633443390000|2021-10-05 14:16:30|20432.34|20312.34|20438.28|20318.28|20438.28|20318.28|20432.34|20312.34|10
1633443400000|2021-10-05 14:16:40|20438.69|20318.69|20443.42|20323.42|20443.82|20323.82|20438.69|20318.69|10
1633443410000|2021-10-05 14:16:50|20444|20324|20446.93|20326.93|20447.5|20327.5|20443.25|20323.25|10
1633443420000|2021-10-05 14:17:00|20447.49|20327.49|20452.52|20332.52|20452.78|20332.78|20447.49|20327.49|10
1633443430000|2021-10-05 14:17:10|20454.34|20334.34|20453.88|20333.88|20456.14|20336.14|20453.51|20333.51|10
1633443440000|2021-10-05 14:17:20|20453.7|20333.7|20455.05|20335.05|20455.05|20335.05|20452.12|20332.12|10
1633443450000|2021-10-05 14:17:30|20454.43|20334.43|20452.47|20332.47|20456.02|20336.02|20452.47|20332.47|10
1633443460000|2021-10-05 14:17:40|20451.77|20331.77|20440|20320|20451.77|20331.77|20440|20320|10
1633443470000|2021-10-05 14:17:50|20439.7|20319.7|20433.57|20313.57|20439.7|20319.7|20432.46|20312.46|10
1633443480000|2021-10-05 14:18:00|20433.1|20313.1|20427.86|20307.86|20433.1|20313.1|20427.86|20307.86|10
1633443490000|2021-10-05 14:18:10|20427.83|20307.83|20423.84|20303.84|20428.59|20308.59|20423.84|20303.84|10
1633443500000|2021-10-05 14:18:20|20423.63|20303.63|20415.89|20295.89|20423.63|20303.63|20415.89|20295.89|10
1633443510000|2021-10-05 14:18:30|20417.15|20297.15|20414.33|20294.33|20417.15|20297.15|20413.55|20293.55|10
1633443520000|2021-10-05 14:18:40|20414.7|20294.7|20410.94|20290.94|20414.7|20294.7|20410.94|20290.94|10
1633443530000|2021-10-05 14:18:50|20408.46|20288.46|20406.71|20286.71|20409.16|20289.16|20406.71|20286.71|10
1633443540000|2021-10-05 14:19:00|20406.59|20286.59|20406.17|20286.17|20407|20287|20406.17|20286.17|10
1633443550000|2021-10-05 14:19:10|20405.68|20285.68|20405.06|20285.06|20405.68|20285.68|20403.99|20283.99|10
1633443560000|2021-10-05 14:19:20|20403.91|20283.91|20399.45|20279.45|20403.91|20283.91|20399.45|20279.45|10
1633443570000|2021-10-05 14:19:30|20399.67|20279.67|20400.02|20280.02|20401.21|20281.21|20399.61|20279.61|10
1633443580000|2021-10-05 14:19:40|20400.01|20280.01|20399.64|20279.64|20400.68|20280.68|20399.52|20279.52|10
1633443590000|2021-10-05 14:19:50|20399.95|20279.95|20399.15|20279.15|20400.99|20280.99|20398.9|20278.9|10
1633443600000|2021-10-05 14:20:00|20399.56|20279.56|20403.19|20283.19|20403.19|20283.19|20399.44|20279.44|9
1633443610000|2021-10-05 14:20:10|20402.73|20282.73|20405.03|20285.03|20405.03|20285.03|20402.73|20282.73|10
1633443620000|2021-10-05 14:20:20|20405.09|20285.09|20406.95|20286.95|20406.95|20286.95|20403.66|20283.66|10
1633443630000|2021-10-05 14:20:30|20406.02|20286.02|20408.17|20288.17|20408.56|20288.56|20406.02|20286.02|10
1633443640000|2021-10-05 14:20:40|20409.14|20289.14|20410.01|20290.01|20411.34|20291.34|20408.68|20288.68|10
1633443650000|2021-10-05 14:20:50|20410.12|20290.12|20409.84|20289.84|20410.21|20290.21|20409.14|20289.14|10
1633443660000|2021-10-05 14:21:00|20409.35|20289.35|20404.52|20284.52|20410.54|20290.54|20404.52|20284.52|10
1633443670000|2021-10-05 14:21:10|20403.44|20283.44|20400.67|20280.67|20403.59|20283.59|20400.33|20280.33|10
1633443680000|2021-10-05 14:21:20|20400.75|20280.75|20398.4|20278.4|20401.08|20281.08|20398.4|20278.4|10
1633443690000|2021-10-05 14:21:30|20399.18|20279.18|20396.06|20276.06|20399.18|20279.18|20395.65|20275.65|10
1633443700000|2021-10-05 14:21:40|20395.02|20275.02|20390.91|20270.91|20395.02|20275.02|20390.34|20270.34|10
1633443710000|2021-10-05 14:21:50|20389.94|20269.94|20383.52|20263.52|20389.94|20269.94|20383.52|20263.52|10
1633443720000|2021-10-05 14:22:00|20382.85|20262.85|20380.13|20260.13|20383.7|20263.7|20380.13|20260.13|10
1633443730000|2021-10-05 14:22:10|20380.46|20260.46|20376.71|20256.71|20380.46|20260.46|20376.71|20256.71|10
1633443740000|2021-10-05 14:22:20|20376.02|20256.02|20369.75|20249.75|20376.02|20256.02|20369.75|20249.75|10
1633443750000|2021-10-05 14:22:30|20370.05|20250.05|20364.2|20244.2|20370.93|20250.93|20364.2|20244.2|10
1633443760000|2021-10-05 14:22:40|20364.62|20244.62|20360.89|20240.89|20364.76|20244.76|20360.89|20240.89|10
1633443770000|2021-10-05 14:22:50|20360.13|20240.13|20355.12|20235.12|20360.13|20240.13|20355.12|20235.12|10
1633443780000|2021-10-05 14:23:00|20356.03|20236.03|20340.16|20220.16|20356.03|20236.03|20340.16|20220.16|10
1633443790000|2021-10-05 14:23:10|20340.39|20220.39|20339.91|20219.91|20343.37|20223.37|20339.38|20219.38|10
1633443800000|2021-10-05 14:23:20|20338.31|20218.31|20338.36|20218.36|20338.79|20218.79|20335.46|20215.46|10
1633443810000|2021-10-05 14:23:30|20338.83|20218.83|20334.17|20214.17|20338.83|20218.83|20334.17|20214.17|10
1633443820000|2021-10-05 14:23:40|20333.06|20213.06|20322.75|20202.75|20333.23|20213.23|20322.75|20202.75|10
1633443830000|2021-10-05 14:23:50|20321.97|20201.97|20313.69|20193.69|20321.97|20201.97|20313.69|20193.69|9
1633443840000|2021-10-05 14:24:00|20313.38|20193.38|20302.48|20182.48|20313.38|20193.38|20300.37|20180.37|10
1633443850000|2021-10-05 14:24:10|20301.21|20181.21|20294.74|20174.74|20301.42|20181.42|20294.74|20174.74|10
1633443860000|2021-10-05 14:24:20|20294.58|20174.58|20293.22|20173.22|20294.58|20174.58|20290.22|20170.22|10
1633443870000|2021-10-05 14:24:30|20294.47|20174.47|20299.97|20179.97|20299.97|20179.97|20294.47|20174.47|10
1633443880000|2021-10-05 14:24:40|20300.4|20180.4|20301.62|20181.62|20301.62|20181.62|20299.55|20179.55|10
1633443890000|2021-10-05 14:24:50|20300.97|20180.97|20303.73|20183.73|20303.73|20183.73|20300.48|20180.48|10
1633443900000|2021-10-05 14:25:00|20303.46|20183.46|20306.66|20186.66|20307.59|20187.59|20303.46|20183.46|10
1633443910000|2021-10-05 14:25:10|20306.64|20186.64|20310.13|20190.13|20310.13|20190.13|20306.64|20186.64|10
1633443920000|2021-10-05 14:25:20|20310.63|20190.63|20317.08|20197.08|20317.08|20197.08|20310.63|20190.63|10
1633443930000|2021-10-05 14:25:30|20317.27|20197.27|20323.54|20203.54|20323.74|20203.74|20317.27|20197.27|10
1633443940000|2021-10-05 14:25:40|20324.46|20204.46|20328.09|20208.09|20328.09|20208.09|20324.13|20204.13|10
1633443950000|2021-10-05 14:25:50|20329.01|20209.01|20331.66|20211.66|20331.66|20211.66|20329.01|20209.01|10
1633443960000|2021-10-05 14:26:00|20332.52|20212.52|20334.49|20214.49|20334.7|20214.7|20332.52|20212.52|10
1633443970000|2021-10-05 14:26:10|20334.65|20214.65|20337.72|20217.72|20337.72|20217.72|20334.34|20214.34|10
1633443980000|2021-10-05 14:26:20|20338.1|20218.1|20342.93|20222.93|20343.01|20223.01|20338.1|20218.1|10
1633443990000|2021-10-05 14:26:30|20342.95|20222.95|20344.8|20224.8|20344.94|20224.94|20342.95|20222.95|10
1633444000000|2021-10-05 14:26:40|20345.2|20225.2|20343.65|20223.65|20345.66|20225.66|20343.65|20223.65|8
1633444010000|2021-10-05 14:26:50|20344.3|20224.3|20345.09|20225.09|20345.23|20225.23|20343.54|20223.54|10
1633444020000|2021-10-05 14:27:00|20345.1|20225.1|20347.76|20227.76|20347.76|20227.76|20345.1|20225.1|10
1633444030000|2021-10-05 14:27:10|20347.9|20227.9|20349.8|20229.8|20350.84|20230.84|20347.9|20227.9|10
1633444040000|2021-10-05 14:27:20|20349.15|20229.15|20344.69|20224.69|20349.15|20229.15|20344.69|20224.69|10
1633444050000|2021-10-05 14:27:30|20344.43|20224.43|20339.28|20219.28|20344.43|20224.43|20339.28|20219.28|10
1633444060000|2021-10-05 14:27:40|20339.12|20219.12|20336.03|20216.03|20339.12|20219.12|20335.33|20215.33|9
1633444070000|2021-10-05 14:27:50|20336.04|20216.04|20337.4|20217.4|20337.4|20217.4|20335.97|20215.97|10
1633444080000|2021-10-05 14:28:00|20336.87|20216.87|20342.12|20222.12|20342.12|20222.12|20336.87|20216.87|10
1633444090000|2021-10-05 14:28:10|20342.65|20222.65|20344.21|20224.21|20345.26|20225.26|20342.65|20222.65|10
1633444100000|2021-10-05 14:28:20|20344.05|20224.05|20343.93|20223.93|20344.97|20224.97|20343.93|20223.93|10
1633444110000|2021-10-05 14:28:30|20344.35|20224.35|20342.55|20222.55|20344.82|20224.82|20342.55|20222.55|10
1633444120000|2021-10-05 14:28:40|20342.9|20222.9|20342.42|20222.42|20343.63|20223.63|20342.25|20222.25|10
1633444130000|2021-10-05 14:28:50|20342.23|20222.23|20339.14|20219.14|20342.33|20222.33|20339.14|20219.14|10
1633444140000|2021-10-05 14:29:00|20340.05|20220.05|20335.74|20215.74|20340.05|20220.05|20335.3|20215.3|10
1633444150000|2021-10-05 14:29:10|20335.35|20215.35|20331.95|20211.95|20335.35|20215.35|20331.95|20211.95|10
1633444160000|2021-10-05 14:29:20|20328.94|20208.94|20325.62|20205.62|20328.94|20208.94|20325.62|20205.62|10
1633444170000|2021-10-05 14:29:30|20325.51|20205.51|20323.67|20203.67|20326.09|20206.09|20323.67|20203.67|10
1633444180000|2021-10-05 14:29:40|20323.46|20203.46|20321.63|20201.63|20323.73|20203.73|20320.97|20200.97|10
1633444190000|2021-10-05 14:29:50|20321.47|20201.47|20319.85|20199.85|20322.11|20202.11|20319.85|20199.85|9
1633444200000|2021-10-05 14:30:00|20318.48|20198.48|20309.71|20189.71|20318.48|20198.48|20309.71|20189.71|10
1633444210000|2021-10-05 14:30:10|20310.46|20190.46|20302.94|20182.94|20310.46|20190.46|20302.94|20182.94|10
1633444220000|2021-10-05 14:30:20|20302.76|20182.76|20310.77|20190.77|20310.77|20190.77|20302.58|20182.58|10
1633444230000|2021-10-05 14:30:30|20310.81|20190.81|20312.85|20192.85|20313.68|20193.68|20310.81|20190.81|10
1633444240000|2021-10-05 14:30:40|20311.61|20191.61|20308.31|20188.31|20312.1|20192.1|20308.31|20188.31|10
1633444250000|2021-10-05 14:30:50|20306.81|20186.81|20305.64|20185.64|20306.81|20186.81|20305.02|20185.02|10
1633444260000|2021-10-05 14:31:00|20305.23|20185.23|20303.89|20183.89|20305.41|20185.41|20303.76|20183.76|10
1633444270000|2021-10-05 14:31:10|20304.91|20184.91|20300.33|20180.33|20304.91|20184.91|20300.33|20180.33|10
1633444280000|2021-10-05 14:31:20|20300.38|20180.38|20299.24|20179.24|20300.47|20180.47|20299.24|20179.24|10
1633444290000|2021-10-05 14:31:30|20299.7|20179.7|20294.31|20174.31|20299.7|20179.7|20294.31|20174.31|10
1633444300000|2021-10-05 14:31:40|20293.52|20173.52|20290.75|20170.75|20293.52|20173.52|20290.75|20170.75|10
1633444310000|2021-10-05 14:31:50|20290.06|20170.06|20289|20169|20290.06|20170.06|20287.85|20167.85|10
1633444320000|2021-10-05 14:32:00|20289.24|20169.24|20287.05|20167.05|20289.24|20169.24|20286.8|20166.8|10
1633444330000|2021-10-05 14:32:10|20287.33|20167.33|20292.94|20172.94|20292.94|20172.94|20287.33|20167.33|10
1633444340000|2021-10-05 14:32:20|20293.17|20173.17|20295.56|20175.56|20295.75|20175.75|20293.17|20173.17|10
1633444350000|2021-10-05 14:32:30|20295.84|20175.84|20294.57|20174.57|20297.47|20177.47|20294.57|20174.57|10
1633444360000|2021-10-05 14:32:40|20294.85|20174.85|20294.81|20174.81|20294.98|20174.98|20294.25|20174.25|10
1633444370000|2021-10-05 14:32:50|20295.08|20175.08|20295.85|20175.85|20295.85|20175.85|20294.64|20174.64|10
1633444380000|2021-10-05 14:33:00|20295.09|20175.09|20296.19|20176.19|20296.85|20176.85|20295.09|20175.09|10
1633444390000|2021-10-05 14:33:10|20296.58|20176.58|20297.63|20177.63|20298.24|20178.24|20296.58|20176.58|10
1633444400000|2021-10-05 14:33:20|20297.59|20177.59|20302.82|20182.82|20302.82|20182.82|20297.59|20177.59|10
1633444410000|2021-10-05 14:33:30|20302.91|20182.91|20304.63|20184.63|20304.71|20184.71|20302.68|20182.68|10
1633444420000|2021-10-05 14:33:40|20304.79|20184.79|20306.94|20186.94|20307.73|20187.73|20304.79|20184.79|10
1633444430000|2021-10-05 14:33:50|20307.42|20187.42|20302.68|20182.68|20307.44|20187.44|20302.68|20182.68|10
1633444440000|2021-10-05 14:34:00|20302.19|20182.19|20301.4|20181.4|20302.19|20182.19|20301.39|20181.39|10
1633444450000|2021-10-05 14:34:10|20301.45|20181.45|20301.59|20181.59|20303.09|20183.09|20300.88|20180.88|10
1633444460000|2021-10-05 14:34:20|20301.32|20181.32|20301.84|20181.84|20301.84|20181.84|20301|20181|10
1633444470000|2021-10-05 14:34:30|20302.1|20182.1|20304.4|20184.4|20304.4|20184.4|20301.2|20181.2|9
1633444480000|2021-10-05 14:34:40|20304.27|20184.27|20302.31|20182.31|20305.34|20185.34|20302.31|20182.31|10
1633444490000|2021-10-05 14:34:50|20302.51|20182.51|20301.6|20181.6|20303.77|20183.77|20301.6|20181.6|10
1633444500000|2021-10-05 14:35:00|20301.54|20181.54|20304.03|20184.03|20304.09|20184.09|20301.54|20181.54|10
1633444510000|2021-10-05 14:35:10|20304.25|20184.25|20309.19|20189.19|20309.19|20189.19|20304.25|20184.25|10
1633444520000|2021-10-05 14:35:20|20310.87|20190.87|20311.51|20191.51|20312.06|20192.06|20309.68|20189.68|10
1633444530000|2021-10-05 14:35:30|20311.73|20191.73|20312.46|20192.46|20312.46|20192.46|20310.33|20190.33|10
1633444540000|2021-10-05 14:35:40|20315.24|20195.24|20316.56|20196.56|20316.98|20196.98|20313.65|20193.65|9
1633444550000|2021-10-05 14:35:50|20316.73|20196.73|20317.02|20197.02|20317.77|20197.77|20316.61|20196.61|9
1633444560000|2021-10-05 14:36:00|20317.12|20197.12|20319.02|20199.02|20319.31|20199.31|20315.59|20195.59|10
1633444570000|2021-10-05 14:36:10|20319.11|20199.11|20318.17|20198.17|20319.56|20199.56|20317.81|20197.81|9
1633444580000|2021-10-05 14:36:20|20317.9|20197.9|20315.53|20195.53|20318.23|20198.23|20315|20195|10
1633444590000|2021-10-05 14:36:30|20314.72|20194.72|20310.5|20190.5|20314.72|20194.72|20310.23|20190.23|10
1633444600000|2021-10-05 14:36:40|20310.6|20190.6|20306.83|20186.83|20310.6|20190.6|20306.83|20186.83|10
1633444610000|2021-10-05 14:36:50|20305.78|20185.78|20306.06|20186.06|20306.66|20186.66|20305.24|20185.24|10
1633444620000|2021-10-05 14:37:00|20305.96|20185.96|20299.47|20179.47|20305.96|20185.96|20299.47|20179.47|9
1633444630000|2021-10-05 14:37:10|20298.29|20178.29|20291.54|20171.54|20298.29|20178.29|20291.54|20171.54|10
1633444640000|2021-10-05 14:37:20|20290.84|20170.84|20290.52|20170.52|20292.18|20172.18|20290.52|20170.52|10
1633444650000|2021-10-05 14:37:30|20289.31|20169.31|20276.62|20156.62|20289.31|20169.31|20276.62|20156.62|10
1633444660000|2021-10-05 14:37:40|20274.45|20154.45|20260.61|20140.61|20274.45|20154.45|20260.61|20140.61|10
1633444670000|2021-10-05 14:37:50|20259.74|20139.74|20249.45|20129.45|20260.44|20140.44|20249.45|20129.45|10
1633444680000|2021-10-05 14:38:00|20246.19|20126.19|20225.08|20105.08|20246.19|20126.19|20225.08|20105.08|10
1633444690000|2021-10-05 14:38:10|20224.36|20104.36|20204.35|20084.35|20224.36|20104.36|20204.35|20084.35|10
1633444700000|2021-10-05 14:38:20|20203.49|20083.49|20198.61|20078.61|20204.22|20084.22|20198.61|20078.61|10
1633444710000|2021-10-05 14:38:30|20197.45|20077.45|20190.44|20070.44|20197.56|20077.56|20190.44|20070.44|10
1633444720000|2021-10-05 14:38:40|20191.47|20071.47|20188.94|20068.94|20191.47|20071.47|20188.63|20068.63|10
1633444730000|2021-10-05 14:38:50|20188.27|20068.27|20180.76|20060.76|20189.16|20069.16|20180.76|20060.76|10
1633444740000|2021-10-05 14:39:00|20181.51|20061.51|20172.52|20052.52|20181.51|20061.51|20172.52|20052.52|10
1633444750000|2021-10-05 14:39:10|20171.84|20051.84|20156.71|20036.71|20171.84|20051.84|20156.71|20036.71|10
1633444760000|2021-10-05 14:39:20|20157.07|20037.07|20147.51|20027.51|20157.8|20037.8|20147.51|20027.51|10
1633444770000|2021-10-05 14:39:30|20147.58|20027.58|20137.01|20017.01|20147.58|20027.58|20137.01|20017.01|10
1633444780000|2021-10-05 14:39:40|20136.72|20016.72|20134.13|20014.13|20137.39|20017.39|20133.52|20013.52|10
1633444790000|2021-10-05 14:39:50|20135.69|20015.69|20137.92|20017.92|20138.27|20018.27|20134.59|20014.59|10
1633444800000|2021-10-05 14:40:00|20138.49|20018.49|20138.37|20018.37|20139.67|20019.67|20137.12|20017.12|10
1633444810000|2021-10-05 14:40:10|20138.51|20018.51|20137.7|20017.7|20138.51|20018.51|20135.87|20015.87|10
1633444820000|2021-10-05 14:40:20|20138.26|20018.26|20140.09|20020.09|20141.07|20021.07|20137.58|20017.58|10
1633444830000|2021-10-05 14:40:30|20138.91|20018.91|20132.58|20012.58|20138.91|20018.91|20132.58|20012.58|10
1633444840000|2021-10-05 14:40:40|20131.62|20011.62|20127.44|20007.44|20131.8|20011.8|20125.82|20005.82|10
1633444850000|2021-10-05 14:40:50|20127.43|20007.43|20128.25|20008.25|20128.25|20008.25|20123.77|20003.77|10
1633444860000|2021-10-05 14:41:00|20127.49|20007.49|20144.49|20024.49|20144.49|20024.49|20127.49|20007.49|10
1633444870000|2021-10-05 14:41:10|20145.88|20025.88|20152.69|20032.69|20152.69|20032.69|20145.6|20025.6|10
1633444880000|2021-10-05 14:41:20|20154.25|20034.25|20156.03|20036.03|20157.22|20037.22|20154.25|20034.25|9
1633444890000|2021-10-05 14:41:30|20156.98|20036.98|20143.61|20023.61|20156.98|20036.98|20143.61|20023.61|10
1633444900000|2021-10-05 14:41:40|20142.3|20022.3|20125.05|20005.05|20143.55|20023.55|20125.05|20005.05|10
1633444910000|2021-10-05 14:41:50|20124.17|20004.17|20119.79|19999.79|20124.17|20004.17|20118.01|19998.01|10
1633444920000|2021-10-05 14:42:00|20119.09|19999.09|20123.32|20003.32|20123.34|20003.34|20119.09|19999.09|10
1633444930000|2021-10-05 14:42:10|20123.12|20003.12|20125.55|20005.55|20125.55|20005.55|20122.12|20002.12|10
1633444940000|2021-10-05 14:42:20|20126.46|20006.46|20130.6|20010.6|20130.6|20010.6|20126.46|20006.46|10
1633444950000|2021-10-05 14:42:30|20131.16|20011.16|20143.26|20023.26|20143.26|20023.26|20131.04|20011.04|10
1633444960000|2021-10-05 14:42:40|20143.89|20023.89|20160.69|20040.69|20160.69|20040.69|20143.89|20023.89|10
1633444970000|2021-10-05 14:42:50|20163.59|20043.59|20173.33|20053.33|20173.33|20053.33|20163.33|20043.33|10
1633444980000|2021-10-05 14:43:00|20173.67|20053.67|20183.49|20063.49|20183.49|20063.49|20173.42|20053.42|10
1633444990000|2021-10-05 14:43:10|20184.65|20064.65|20187.15|20067.15|20187.33|20067.33|20184.34|20064.34|10
1633445000000|2021-10-05 14:43:20|20188.59|20068.59|20191.08|20071.08|20191.08|20071.08|20188.59|20068.59|10
1633445010000|2021-10-05 14:43:30|20194.78|20074.78|20198.05|20078.05|20198.05|20078.05|20194.02|20074.02|10
1633445020000|2021-10-05 14:43:40|20198.81|20078.81|20203.04|20083.04|20203.04|20083.04|20198.52|20078.52|10
1633445030000|2021-10-05 14:43:50|20203.4|20083.4|20207.01|20087.01|20207.01|20087.01|20203.4|20083.4|10
1633445040000|2021-10-05 14:44:00|20209.56|20089.56|20209.5|20089.5|20210.94|20090.94|20209.07|20089.07|10
1633445050000|2021-10-05 14:44:10|20208.57|20088.57|20206.99|20086.99|20208.57|20088.57|20205.4|20085.4|10
1633445060000|2021-10-05 14:44:20|20207.35|20087.35|20209.86|20089.86|20209.86|20089.86|20207.23|20087.23|9
1633445070000|2021-10-05 14:44:30|20210.09|20090.09|20212.25|20092.25|20212.25|20092.25|20210.09|20090.09|10
1633445080000|2021-10-05 14:44:40|20212.53|20092.53|20217.17|20097.17|20217.22|20097.22|20212.53|20092.53|10
1633445090000|2021-10-05 14:44:50|20217.1|20097.1|20223.26|20103.26|20223.94|20103.94|20216.48|20096.48|10
1633445100000|2021-10-05 14:45:00|20223.41|20103.41|20220.87|20100.87|20225.01|20105.01|20220.87|20100.87|10
1633445110000|2021-10-05 14:45:10|20221.23|20101.23|20222.08|20102.08|20224.28|20104.28|20221.23|20101.23|10
1633445120000|2021-10-05 14:45:20|20221.4|20101.4|20219.66|20099.66|20221.5|20101.5|20218.84|20098.84|10
1633445130000|2021-10-05 14:45:30|20219.53|20099.53|20223.11|20103.11|20223.11|20103.11|20218.74|20098.74|10
1633445140000|2021-10-05 14:45:40|20223.92|20103.92|20225.54|20105.54|20226.35|20106.35|20223.63|20103.63|10
1633445150000|2021-10-05 14:45:50|20225.29|20105.29|20233.32|20113.32|20233.32|20113.32|20224.79|20104.79|10
1633445160000|2021-10-05 14:46:00|20233.55|20113.55|20234.96|20114.96|20237.6|20117.6|20233.55|20113.55|10
1633445170000|2021-10-05 14:46:10|20234.41|20114.41|20241.4|20121.4|20241.4|20121.4|20234.41|20114.41|10
1633445180000|2021-10-05 14:46:20|20241.76|20121.76|20245.21|20125.21|20245.21|20125.21|20241.76|20121.76|10
1633445190000|2021-10-05 14:46:30|20246.02|20126.02|20249.28|20129.28|20249.28|20129.28|20246.02|20126.02|10
1633445200000|2021-10-05 14:46:40|20249.52|20129.52|20245.6|20125.6|20249.71|20129.71|20245.6|20125.6|10
1633445210000|2021-10-05 14:46:50|20244.72|20124.72|20239.44|20119.44|20245.28|20125.28|20239.44|20119.44|10
1633445220000|2021-10-05 14:47:00|20237.61|20117.61|20228.68|20108.68|20238.29|20118.29|20228.68|20108.68|10
1633445230000|2021-10-05 14:47:10|20226.96|20106.96|20213.88|20093.88|20226.96|20106.96|20213.88|20093.88|10
1633445240000|2021-10-05 14:47:20|20214.35|20094.35|20206.25|20086.25|20214.35|20094.35|20206.25|20086.25|10
1633445250000|2021-10-05 14:47:30|20205.64|20085.64|20198.66|20078.66|20205.64|20085.64|20198.66|20078.66|10
1633445260000|2021-10-05 14:47:40|20198.65|20078.65|20202.88|20082.88|20202.88|20082.88|20198.59|20078.59|10
1633445270000|2021-10-05 14:47:50|20201.53|20081.53|20202.34|20082.34|20202.73|20082.73|20199.78|20079.78|10
1633445280000|2021-10-05 14:48:00|20203.17|20083.17|20206.67|20086.67|20206.71|20086.71|20203.17|20083.17|9
1633445290000|2021-10-05 14:48:10|20206.86|20086.86|20208.28|20088.28|20208.28|20088.28|20205.68|20085.68|10
1633445300000|2021-10-05 14:48:20|20208|20088|20214.52|20094.52|20214.52|20094.52|20208|20088|10
1633445310000|2021-10-05 14:48:30|20214.98|20094.98|20217.97|20097.97|20217.97|20097.97|20214.98|20094.98|10
1633445320000|2021-10-05 14:48:40|20218|20098|20231.45|20111.45|20231.45|20111.45|20218|20098|10
1633445330000|2021-10-05 14:48:50|20234.65|20114.65|20241.79|20121.79|20241.79|20121.79|20234.17|20114.17|10
1633445340000|2021-10-05 14:49:00|20241.01|20121.01|20246.57|20126.57|20246.63|20126.63|20241.01|20121.01|10
1633445350000|2021-10-05 14:49:10|20247.05|20127.05|20248.81|20128.81|20248.81|20128.81|20246.98|20126.98|10
1633445360000|2021-10-05 14:49:20|20248.67|20128.67|20257.1|20137.1|20257.45|20137.45|20248.67|20128.67|10
1633445370000|2021-10-05 14:49:30|20257.05|20137.05|20255.76|20135.76|20258.09|20138.09|20255.55|20135.55|10
1633445380000|2021-10-05 14:49:40|20255.95|20135.95|20253.33|20133.33|20255.95|20135.95|20252.07|20132.07|10
1633445390000|2021-10-05 14:49:50|20252.39|20132.39|20254.56|20134.56|20254.56|20134.56|20252.39|20132.39|9
1633445400000|2021-10-05 14:50:00|20254.71|20134.71|20253.88|20133.88|20255.62|20135.62|20253.88|20133.88|10
1633445410000|2021-10-05 14:50:10|20252.95|20132.95|20249.86|20129.86|20252.95|20132.95|20249.86|20129.86|10
1633445420000|2021-10-05 14:50:20|20249.75|20129.75|20246.95|20126.95|20249.75|20129.75|20246.72|20126.72|10
1633445430000|2021-10-05 14:50:30|20246.32|20126.32|20240.19|20120.19|20246.5|20126.5|20240.19|20120.19|10
1633445440000|2021-10-05 14:50:40|20239.61|20119.61|20235.46|20115.46|20239.61|20119.61|20235.46|20115.46|10
1633445450000|2021-10-05 14:50:50|20235.11|20115.11|20237.25|20117.25|20237.25|20117.25|20234.62|20114.62|10
1633445460000|2021-10-05 14:51:00|20237.94|20117.94|20242.24|20122.24|20242.24|20122.24|20237.94|20117.94|10
1633445470000|2021-10-05 14:51:10|20242.53|20122.53|20244.9|20124.9|20245.82|20125.82|20242.53|20122.53|10
1633445480000|2021-10-05 14:51:20|20245.04|20125.04|20248.14|20128.14|20248.14|20128.14|20244.26|20124.26|10
1633445490000|2021-10-05 14:51:30|20248.46|20128.46|20251.41|20131.41|20251.8|20131.8|20248.4|20128.4|10
1633445500000|2021-10-05 14:51:40|20251.7|20131.7|20253.44|20133.44|20253.44|20133.44|20251.7|20131.7|10
1633445510000|2021-10-05 14:51:50|20251.98|20131.98|20252.07|20132.07|20252.91|20132.91|20251.86|20131.86|10
1633445520000|2021-10-05 14:52:00|20251.26|20131.26|20245.69|20125.69|20251.27|20131.27|20245.68|20125.68|10
1633445530000|2021-10-05 14:52:10|20245.26|20125.26|20245.8|20125.8|20246.08|20126.08|20245.19|20125.19|10
1633445540000|2021-10-05 14:52:20|20245.01|20125.01|20247.84|20127.84|20247.84|20127.84|20245.01|20125.01|10
1633445550000|2021-10-05 14:52:30|20247.9|20127.9|20244.4|20124.4|20248.13|20128.13|20244.4|20124.4|10
1633445560000|2021-10-05 14:52:40|20243.54|20123.54|20239.71|20119.71|20243.87|20123.87|20238.68|20118.68|9
1633445570000|2021-10-05 14:52:50|20239.67|20119.67|20236.22|20116.22|20240.56|20120.56|20236.22|20116.22|10
1633445580000|2021-10-05 14:53:00|20235.87|20115.87|20237.11|20117.11|20237.63|20117.63|20235.87|20115.87|10
1633445590000|2021-10-05 14:53:10|20237.12|20117.12|20235.14|20115.14|20237.12|20117.12|20234.75|20114.75|10
1633445600000|2021-10-05 14:53:20|20234.48|20114.48|20232.95|20112.95|20234.48|20114.48|20232.76|20112.76|10
1633445610000|2021-10-05 14:53:30|20232.56|20112.56|20232.14|20112.14|20232.6|20112.6|20231.27|20111.27|10
1633445620000|2021-10-05 14:53:40|20231.74|20111.74|20223.59|20103.59|20231.74|20111.74|20223.59|20103.59|10
1633445630000|2021-10-05 14:53:50|20223.34|20103.34|20218.2|20098.2|20223.34|20103.34|20218.2|20098.2|10
1633445640000|2021-10-05 14:54:00|20218.03|20098.03|20215.75|20095.75|20218.86|20098.86|20215.75|20095.75|10
1633445650000|2021-10-05 14:54:10|20216.35|20096.35|20215|20095|20216.58|20096.58|20214.8|20094.8|10
1633445660000|2021-10-05 14:54:20|20215.01|20095.01|20216.59|20096.59|20216.59|20096.59|20214.63|20094.63|10
1633445670000|2021-10-05 14:54:30|20217.07|20097.07|20220.34|20100.34|20220.34|20100.34|20217.01|20097.01|10
1633445680000|2021-10-05 14:54:40|20218.87|20098.87|20220.62|20100.62|20220.8|20100.8|20218.87|20098.87|10
1633445690000|2021-10-05 14:54:50|20220.24|20100.24|20221.3|20101.3|20221.51|20101.51|20220.24|20100.24|9
1633445700000|2021-10-05 14:55:00|20221.39|20101.39|20224.23|20104.23|20224.75|20104.75|20220.54|20100.54|10
1633445710000|2021-10-05 14:55:10|20223.82|20103.82|20226.46|20106.46|20226.56|20106.56|20223.56|20103.56|10
1633445720000|2021-10-05 14:55:20|20226.7|20106.7|20231|20111|20231|20111|20226.7|20106.7|10
1633445730000|2021-10-05 14:55:30|20230.82|20110.82|20230.37|20110.37|20231.77|20111.77|20230.37|20110.37|10
1633445740000|2021-10-05 14:55:40|20230.29|20110.29|20228.88|20108.88|20230.93|20110.93|20228.01|20108.01|10
1633445750000|2021-10-05 14:55:50|20229.13|20109.13|20234.08|20114.08|20234.08|20114.08|20229.13|20109.13|10
1633445760000|2021-10-05 14:56:00|20235.04|20115.04|20240.12|20120.12|20240.12|20120.12|20235.04|20115.04|10
1633445770000|2021-10-05 14:56:10|20241.23|20121.23|20246.37|20126.37|20246.37|20126.37|20241.23|20121.23|10
1633445780000|2021-10-05 14:56:20|20246.79|20126.79|20249.47|20129.47|20250.38|20130.38|20246.59|20126.59|9
1633445790000|2021-10-05 14:56:30|20249.6|20129.6|20252.52|20132.52|20252.52|20132.52|20247.58|20127.58|10
1633445800000|2021-10-05 14:56:40|20251.02|20131.02|20249.44|20129.44|20251.54|20131.54|20249.44|20129.44|10
1633445810000|2021-10-05 14:56:50|20247.92|20127.92|20246.39|20126.39|20249.58|20129.58|20245.92|20125.92|10
1633445820000|2021-10-05 14:57:00|20246.52|20126.52|20248.4|20128.4|20248.4|20128.4|20245.25|20125.25|10
1633445830000|2021-10-05 14:57:10|20248.44|20128.44|20246.88|20126.88|20248.44|20128.44|20246.01|20126.01|10
1633445840000|2021-10-05 14:57:20|20246.72|20126.72|20244.08|20124.08|20247.37|20127.37|20244.08|20124.08|9
1633445850000|2021-10-05 14:57:30|20244.22|20124.22|20243.2|20123.2|20245.28|20125.28|20242.94|20122.94|10
1633445860000|2021-10-05 14:57:40|20243.18|20123.18|20242.19|20122.19|20243.18|20123.18|20241.78|20121.78|10
1633445870000|2021-10-05 14:57:50|20242.01|20122.01|20239.75|20119.75|20242.35|20122.35|20239.27|20119.27|9
1633445880000|2021-10-05 14:58:00|20240.71|20120.71|20241.99|20121.99|20242.62|20122.62|20240.71|20120.71|10
1633445890000|2021-10-05 14:58:10|20242.5|20122.5|20242.53|20122.53|20242.53|20122.53|20241.66|20121.66|9
1633445900000|2021-10-05 14:58:20|20242.32|20122.32|20244.14|20124.14|20244.14|20124.14|20242.32|20122.32|9
1633445910000|2021-10-05 14:58:30|20244.53|20124.53|20243.43|20123.43|20245.04|20125.04|20243.41|20123.41|9
1633445920000|2021-10-05 14:58:40|20243.69|20123.69|20242.85|20122.85|20243.69|20123.69|20241.74|20121.74|10
1633445930000|2021-10-05 14:58:50|20242.97|20122.97|20247.78|20127.78|20247.78|20127.78|20242.97|20122.97|10
1633445940000|2021-10-05 14:59:00|20247.5|20127.5|20245.23|20125.23|20247.68|20127.68|20245.23|20125.23|10
1633445950000|2021-10-05 14:59:10|20244.49|20124.49|20246.64|20126.64|20246.64|20126.64|20244.42|20124.42|10
1633445960000|2021-10-05 14:59:20|20247.48|20127.48|20249.58|20129.58|20249.58|20129.58|20247.48|20127.48|10
1633445970000|2021-10-05 14:59:30|20249.98|20129.98|20250.81|20130.81|20252.66|20132.66|20249.98|20129.98|10
1633445980000|2021-10-05 14:59:40|20249.74|20129.74|20245.19|20125.19|20249.74|20129.74|20245.19|20125.19|9
1633445990000|2021-10-05 14:59:50|20244.72|20124.72|20241.73|20121.73|20245.36|20125.36|20241.09|20121.09|10
1633446000000|2021-10-05 15:00:00|20242.28|20122.28|20238.77|20118.77|20242.47|20122.47|20238.77|20118.77|10
1633446010000|2021-10-05 15:00:10|20238.27|20118.27|20233.19|20113.19|20238.36|20118.36|20233.19|20113.19|10
1633446020000|2021-10-05 15:00:20|20234.14|20114.14|20231.48|20111.48|20234.14|20114.14|20231.18|20111.18|10
1633446030000|2021-10-05 15:00:30|20231.24|20111.24|20232.07|20112.07|20232.34|20112.34|20230.47|20110.47|10
1633446040000|2021-10-05 15:00:40|20232.3|20112.3|20237.41|20117.41|20237.41|20117.41|20232.3|20112.3|10
1633446050000|2021-10-05 15:00:50|20237.18|20117.18|20236.21|20116.21|20237.79|20117.79|20236.01|20116.01|10
1633446060000|2021-10-05 15:01:00|20236.53|20116.53|20240.39|20120.39|20241.8|20121.8|20236.53|20116.53|10
1633446070000|2021-10-05 15:01:10|20241.3|20121.3|20242.26|20122.26|20242.26|20122.26|20240.81|20120.81|10
1633446080000|2021-10-05 15:01:20|20242.27|20122.27|20245.76|20125.76|20245.76|20125.76|20242.27|20122.27|10
1633446090000|2021-10-05 15:01:30|20245.95|20125.95|20242.94|20122.94|20246.32|20126.32|20242.94|20122.94|10
1633446100000|2021-10-05 15:01:40|20242.53|20122.53|20241.47|20121.47|20242.53|20122.53|20240.81|20120.81|10
1633446110000|2021-10-05 15:01:50|20242.31|20122.31|20243.89|20123.89|20244.41|20124.41|20241.55|20121.55|10
1633446120000|2021-10-05 15:02:00|20243.71|20123.71|20247.39|20127.39|20247.57|20127.57|20243.71|20123.71|10
1633446130000|2021-10-05 15:02:10|20247.21|20127.21|20244.07|20124.07|20247.21|20127.21|20244.07|20124.07|10
1633446140000|2021-10-05 15:02:20|20243.63|20123.63|20230.59|20110.59|20243.63|20123.63|20230.59|20110.59|10
1633446150000|2021-10-05 15:02:30|20227.79|20107.79|20217.8|20097.8|20227.79|20107.79|20217.8|20097.8|10
1633446160000|2021-10-05 15:02:40|20217.79|20097.79|20211.66|20091.66|20217.79|20097.79|20211.66|20091.66|10
1633446170000|2021-10-05 15:02:50|20211.57|20091.57|20207.22|20087.22|20211.57|20091.57|20207.22|20087.22|10
1633446180000|2021-10-05 15:03:00|20205.97|20085.97|20197.99|20077.99|20205.97|20085.97|20197.99|20077.99|10
1633446190000|2021-10-05 15:03:10|20197.12|20077.12|20195.13|20075.13|20197.12|20077.12|20194.75|20074.75|10
1633446200000|2021-10-05 15:03:20|20194.46|20074.46|20191.08|20071.08|20194.46|20074.46|20191.08|20071.08|10
1633446210000|2021-10-05 15:03:30|20190.75|20070.75|20190.86|20070.86|20191.34|20071.34|20189.28|20069.28|10
1633446220000|2021-10-05 15:03:40|20192.37|20072.37|20188.48|20068.48|20192.37|20072.37|20188.48|20068.48|10
1633446230000|2021-10-05 15:03:50|20181.17|20061.17|20178.61|20058.61|20181.17|20061.17|20178.23|20058.23|10
1633446240000|2021-10-05 15:04:00|20178.3|20058.3|20173.42|20053.42|20178.3|20058.3|20171.93|20051.93|10
1633446250000|2021-10-05 15:04:10|20172.17|20052.17|20173.9|20053.9|20173.9|20053.9|20171.75|20051.75|10
1633446260000|2021-10-05 15:04:20|20173.66|20053.66|20175.15|20055.15|20175.15|20055.15|20173.26|20053.26|10
1633446270000|2021-10-05 15:04:30|20175.11|20055.11|20181.71|20061.71|20181.71|20061.71|20174.87|20054.87|10
1633446280000|2021-10-05 15:04:40|20181.79|20061.79|20183.21|20063.21|20183.21|20063.21|20180.96|20060.96|9
1633446290000|2021-10-05 15:04:50|20184.98|20064.98|20188.76|20068.76|20188.76|20068.76|20184.98|20064.98|10
1633446300000|2021-10-05 15:05:00|20189.36|20069.36|20192.4|20072.4|20192.95|20072.95|20189.36|20069.36|10
1633446310000|2021-10-05 15:05:10|20193.46|20073.46|20198.91|20078.91|20198.91|20078.91|20192.63|20072.63|10
1633446320000|2021-10-05 15:05:20|20198.48|20078.48|20203.27|20083.27|20203.27|20083.27|20198.06|20078.06|10
1633446330000|2021-10-05 15:05:30|20203.84|20083.84|20208.14|20088.14|20208.14|20088.14|20203.21|20083.21|10
1633446340000|2021-10-05 15:05:40|20207.03|20087.03|20214.02|20094.02|20214.02|20094.02|20207.03|20087.03|10
1633446350000|2021-10-05 15:05:50|20215.46|20095.46|20222.64|20102.64|20222.64|20102.64|20215.46|20095.46|10
1633446360000|2021-10-05 15:06:00|20222.44|20102.44|20228|20108|20228.43|20108.43|20222.44|20102.44|9
1633446370000|2021-10-05 15:06:10|20228.28|20108.28|20232.87|20112.87|20232.96|20112.96|20228.07|20108.07|10
1633446380000|2021-10-05 15:06:20|20232.43|20112.43|20233.9|20113.9|20234.29|20114.29|20231.73|20111.73|10
1633446390000|2021-10-05 15:06:30|20235.95|20115.95|20234.22|20114.22|20236.62|20116.62|20233.49|20113.49|10
1633446400000|2021-10-05 15:06:40|20233.6|20113.6|20232.8|20112.8|20234.2|20114.2|20232.74|20112.74|10
1633446410000|2021-10-05 15:06:50|20233.55|20113.55|20235.33|20115.33|20235.33|20115.33|20233.31|20113.31|10
1633446420000|2021-10-05 15:07:00|20236.6|20116.6|20246.38|20126.38|20246.38|20126.38|20236.6|20116.6|10
1633446430000|2021-10-05 15:07:10|20247.68|20127.68|20249.91|20129.91|20251.22|20131.22|20247.68|20127.68|10
1633446440000|2021-10-05 15:07:20|20249.56|20129.56|20249.57|20129.57|20251.17|20131.17|20248.84|20128.84|10
1633446450000|2021-10-05 15:07:30|20250.65|20130.65|20254.55|20134.55|20254.55|20134.55|20249.57|20129.57|10
1633446460000|2021-10-05 15:07:40|20253.44|20133.44|20250.73|20130.73|20253.44|20133.44|20250.63|20130.63|10
1633446470000|2021-10-05 15:07:50|20249.61|20129.61|20251.12|20131.12|20252.19|20132.19|20249.61|20129.61|10
1633446480000|2021-10-05 15:08:00|20249.84|20129.84|20247.83|20127.83|20250.41|20130.41|20247.83|20127.83|9
1633446490000|2021-10-05 15:08:10|20248.22|20128.22|20246.39|20126.39|20249.04|20129.04|20246.39|20126.39|9
1633446500000|2021-10-05 15:08:20|20245.92|20125.92|20245.25|20125.25|20247.89|20127.89|20245.25|20125.25|10
1633446510000|2021-10-05 15:08:30|20244.98|20124.98|20240.11|20120.11|20245.34|20125.34|20239.19|20119.19|10
1633446520000|2021-10-05 15:08:40|20241.47|20121.47|20240.36|20120.36|20241.47|20121.47|20238.4|20118.4|10
1633446530000|2021-10-05 15:08:50|20240.07|20120.07|20243.07|20123.07|20243.07|20123.07|20240.07|20120.07|10
1633446540000|2021-10-05 15:09:00|20243.83|20123.83|20248.69|20128.69|20251.14|20131.14|20243.83|20123.83|10
1633446550000|2021-10-05 15:09:10|20249.39|20129.39|20254.32|20134.32|20255.25|20135.25|20249.39|20129.39|10
1633446560000|2021-10-05 15:09:20|20254.64|20134.64|20256.55|20136.55|20256.85|20136.85|20254.64|20134.64|10
1633446570000|2021-10-05 15:09:30|20257.69|20137.69|20255.61|20135.61|20257.69|20137.69|20255.49|20135.49|10
1633446580000|2021-10-05 15:09:40|20255.97|20135.97|20254.57|20134.57|20256.46|20136.46|20254.57|20134.57|10
1633446590000|2021-10-05 15:09:50|20253.75|20133.75|20256.97|20136.97|20256.97|20136.97|20253.75|20133.75|10
1633446600000|2021-10-05 15:10:00|20257.41|20137.41|20256.09|20136.09|20258|20138|20256.09|20136.09|10
1633446610000|2021-10-05 15:10:10|20256.45|20136.45|20261.54|20141.54|20261.54|20141.54|20256.43|20136.43|10
1633446620000|2021-10-05 15:10:20|20261.8|20141.8|20270.58|20150.58|20270.58|20150.58|20261.8|20141.8|10
1633446630000|2021-10-05 15:10:30|20271.13|20151.13|20275.92|20155.92|20275.92|20155.92|20271.13|20151.13|10
1633446640000|2021-10-05 15:10:40|20276.72|20156.72|20280.06|20160.06|20280.1|20160.1|20276.72|20156.72|10
1633446650000|2021-10-05 15:10:50|20278.21|20158.21|20282.34|20162.34|20282.34|20162.34|20277.78|20157.78|10
1633446660000|2021-10-05 15:11:00|20283.55|20163.55|20287.47|20167.47|20287.47|20167.47|20283.55|20163.55|10
1633446670000|2021-10-05 15:11:10|20287.08|20167.08|20288.27|20168.27|20288.27|20168.27|20287.03|20167.03|10
1633446680000|2021-10-05 15:11:20|20288.16|20168.16|20290.08|20170.08|20290.11|20170.11|20287.75|20167.75|10
1633446690000|2021-10-05 15:11:30|20290.35|20170.35|20295.17|20175.17|20295.17|20175.17|20290.35|20170.35|10
1633446700000|2021-10-05 15:11:40|20295.96|20175.96|20298.72|20178.72|20298.72|20178.72|20295.83|20175.83|10
1633446710000|2021-10-05 15:11:50|20299.95|20179.95|20305.88|20185.88|20305.88|20185.88|20299.95|20179.95|10
1633446720000|2021-10-05 15:12:00|20304.76|20184.76|20304.38|20184.38|20305.65|20185.65|20303.59|20183.59|10
1633446730000|2021-10-05 15:12:10|20304.26|20184.26|20309.14|20189.14|20309.14|20189.14|20304.2|20184.2|10
1633446740000|2021-10-05 15:12:20|20309.6|20189.6|20316.34|20196.34|20317.23|20197.23|20309.6|20189.6|10
1633446750000|2021-10-05 15:12:30|20316.93|20196.93|20315.35|20195.35|20317.25|20197.25|20315.35|20195.35|10
1633446760000|2021-10-05 15:12:40|20314.22|20194.22|20313.73|20193.73|20316.34|20196.34|20313.73|20193.73|10
1633446770000|2021-10-05 15:12:50|20314.41|20194.41|20311.18|20191.18|20314.54|20194.54|20310.84|20190.84|10
1633446780000|2021-10-05 15:13:00|20310.57|20190.57|20315|20195|20315.99|20195.99|20310.57|20190.57|10
1633446790000|2021-10-05 15:13:10|20316.19|20196.19|20317.85|20197.85|20317.89|20197.89|20316.19|20196.19|10
1633446800000|2021-10-05 15:13:20|20317.89|20197.89|20325.96|20205.96|20325.96|20205.96|20317.89|20197.89|10
1633446810000|2021-10-05 15:13:30|20324.75|20204.75|20331.01|20211.01|20331.14|20211.14|20324.75|20204.75|10
1633446820000|2021-10-05 15:13:40|20332.76|20212.76|20335.11|20215.11|20335.11|20215.11|20332.76|20212.76|10
1633446830000|2021-10-05 15:13:50|20335.66|20215.66|20341.13|20221.13|20341.13|20221.13|20335.66|20215.66|9
1633446840000|2021-10-05 15:14:00|20341.01|20221.01|20342.15|20222.15|20342.89|20222.89|20340.64|20220.64|10
1633446850000|2021-10-05 15:14:10|20340.46|20220.46|20344.23|20224.23|20344.47|20224.47|20340.46|20220.46|10
1633446860000|2021-10-05 15:14:20|20344.12|20224.12|20344.94|20224.94|20344.94|20224.94|20343.45|20223.45|10
1633446870000|2021-10-05 15:14:30|20345.86|20225.86|20347.54|20227.54|20349.11|20229.11|20342.65|20222.65|10
1633446880000|2021-10-05 15:14:40|20347.11|20227.11|20341.11|20221.11|20348.58|20228.58|20341.11|20221.11|9
1633446890000|2021-10-05 15:14:50|20339.69|20219.69|20330.35|20210.35|20339.77|20219.77|20330.35|20210.35|10
1633446900000|2021-10-05 15:15:00|20330.8|20210.8|20331.3|20211.3|20331.3|20211.3|20328.83|20208.83|10
1633446910000|2021-10-05 15:15:10|20330.97|20210.97|20334.16|20214.16|20334.87|20214.87|20330.97|20210.97|10
1633446920000|2021-10-05 15:15:20|20334.65|20214.65|20341.97|20221.97|20341.97|20221.97|20334.2|20214.2|10
1633446930000|2021-10-05 15:15:30|20342.71|20222.71|20347.15|20227.15|20347.15|20227.15|20342.71|20222.71|10
1633446940000|2021-10-05 15:15:40|20346.9|20226.9|20348.39|20228.39|20348.39|20228.39|20346.1|20226.1|10
1633446950000|2021-10-05 15:15:50|20347.89|20227.89|20348.88|20228.88|20348.88|20228.88|20346.93|20226.93|10
1633446960000|2021-10-05 15:16:00|20352.32|20232.32|20357.58|20237.58|20357.58|20237.58|20352.32|20232.32|10
1633446970000|2021-10-05 15:16:10|20360.22|20240.22|20365.56|20245.56|20365.56|20245.56|20360.22|20240.22|10
1633446980000|2021-10-05 15:16:20|20365.63|20245.63|20372.75|20252.75|20372.75|20252.75|20365.32|20245.32|10
1633446990000|2021-10-05 15:16:30|20372.54|20252.54|20382.11|20262.11|20382.11|20262.11|20372.54|20252.54|10
1633447000000|2021-10-05 15:16:40|20384.94|20264.94|20388.56|20268.56|20389.48|20269.48|20384.74|20264.74|10
1633447010000|2021-10-05 15:16:50|20388.85|20268.85|20394.47|20274.47|20394.86|20274.86|20388.85|20268.85|9
1633447020000|2021-10-05 15:17:00|20395.06|20275.06|20397.26|20277.26|20398.69|20278.69|20395.06|20275.06|10
1633447030000|2021-10-05 15:17:10|20397.6|20277.6|20398.61|20278.61|20398.61|20278.61|20395.5|20275.5|10
1633447040000|2021-10-05 15:17:20|20396.99|20276.99|20397.03|20277.03|20397.03|20277.03|20393.83|20273.83|10
1633447050000|2021-10-05 15:17:30|20397.05|20277.05|20398.1|20278.1|20398.19|20278.19|20395.89|20275.89|10
1633447060000|2021-10-05 15:17:40|20398.09|20278.09|20405.57|20285.57|20405.57|20285.57|20398.09|20278.09|10
1633447070000|2021-10-05 15:17:50|20405.33|20285.33|20403.57|20283.57|20405.99|20285.99|20401.66|20281.66|10
1633447080000|2021-10-05 15:18:00|20403.68|20283.68|20399.31|20279.31|20404.03|20284.03|20399.31|20279.31|10
1633447090000|2021-10-05 15:18:10|20399.52|20279.52|20398.35|20278.35|20399.52|20279.52|20397.75|20277.75|10
1633447100000|2021-10-05 15:18:20|20399.05|20279.05|20396.08|20276.08|20399.36|20279.36|20396.08|20276.08|10
1633447110000|2021-10-05 15:18:30|20395.52|20275.52|20397.64|20277.64|20397.81|20277.81|20395.52|20275.52|10
1633447120000|2021-10-05 15:18:40|20397.53|20277.53|20399.02|20279.02|20399.02|20279.02|20397.49|20277.49|10
1633447130000|2021-10-05 15:18:50|20399.77|20279.77|20398.37|20278.37|20399.77|20279.77|20398.37|20278.37|10
1633447140000|2021-10-05 15:19:00|20398.84|20278.84|20393.46|20273.46|20398.84|20278.84|20393.46|20273.46|10
1633447150000|2021-10-05 15:19:10|20392.73|20272.73|20391.42|20271.42|20393.49|20273.49|20391.01|20271.01|9
1633447160000|2021-10-05 15:19:20|20391.57|20271.57|20389.62|20269.62|20391.95|20271.95|20389.55|20269.55|10
1633447170000|2021-10-05 15:19:30|20388.76|20268.76|20386.43|20266.43|20389.38|20269.38|20386.43|20266.43|10
1633447180000|2021-10-05 15:19:40|20386.74|20266.74|20396.4|20276.4|20397.27|20277.27|20386.74|20266.74|10
1633447190000|2021-10-05 15:19:50|20396.99|20276.99|20402.46|20282.46|20403.17|20283.17|20396.99|20276.99|10
1633447200000|2021-10-05 15:20:00|20403.07|20283.07|20403.19|20283.19|20403.99|20283.99|20402.89|20282.89|10
1633447210000|2021-10-05 15:20:10|20402.74|20282.74|20402.92|20282.92|20405.36|20285.36|20402.74|20282.74|10
1633447220000|2021-10-05 15:20:20|20402.4|20282.4|20397.76|20277.76|20402.4|20282.4|20397.12|20277.12|9
1633447230000|2021-10-05 15:20:30|20397.12|20277.12|20395.24|20275.24|20398.28|20278.28|20395.24|20275.24|10
1633447240000|2021-10-05 15:20:40|20395.08|20275.08|20393.56|20273.56|20396.28|20276.28|20393.56|20273.56|10
1633447250000|2021-10-05 15:20:50|20393.97|20273.97|20395.42|20275.42|20395.42|20275.42|20393.68|20273.68|10
1633447260000|2021-10-05 15:21:00|20394.82|20274.82|20393.29|20273.29|20395.66|20275.66|20391.15|20271.15|10
1633447270000|2021-10-05 15:21:10|20392.67|20272.67|20390.75|20270.75|20392.67|20272.67|20389.32|20269.32|10
1633447280000|2021-10-05 15:21:20|20390.83|20270.83|20392.47|20272.47|20393.34|20273.34|20389.38|20269.38|10
1633447290000|2021-10-05 15:21:30|20392.2|20272.2|20392.25|20272.25|20393.07|20273.07|20392.05|20272.05|10
1633447300000|2021-10-05 15:21:40|20393.51|20273.51|20394.31|20274.31|20395.09|20275.09|20393.35|20273.35|10
1633447310000|2021-10-05 15:21:50|20394.87|20274.87|20392.26|20272.26|20395.56|20275.56|20391.47|20271.47|10
1633447320000|2021-10-05 15:22:00|20391.67|20271.67|20391.84|20271.84|20391.84|20271.84|20391.07|20271.07|10
1633447330000|2021-10-05 15:22:10|20391.77|20271.77|20397.61|20277.61|20397.61|20277.61|20391.77|20271.77|10
1633447340000|2021-10-05 15:22:20|20397.68|20277.68|20400.49|20280.49|20400.49|20280.49|20397.68|20277.68|10
1633447350000|2021-10-05 15:22:30|20402|20282|20402.56|20282.56|20403.18|20283.18|20402|20282|10
1633447360000|2021-10-05 15:22:40|20402.35|20282.35|20408.55|20288.55|20408.55|20288.55|20402.35|20282.35|10
1633447370000|2021-10-05 15:22:50|20409.5|20289.5|20410.9|20290.9|20411.48|20291.48|20409.5|20289.5|10
1633447380000|2021-10-05 15:23:00|20411.36|20291.36|20410.45|20290.45|20412.12|20292.12|20409.9|20289.9|10
1633447390000|2021-10-05 15:23:10|20409.86|20289.86|20412.47|20292.47|20412.47|20292.47|20409.86|20289.86|10
1633447400000|2021-10-05 15:23:20|20412.74|20292.74|20412.37|20292.37|20413.13|20293.13|20411.89|20291.89|10
1633447410000|2021-10-05 15:23:30|20411.87|20291.87|20413.33|20293.33|20413.63|20293.63|20411.43|20291.43|10
1633447420000|2021-10-05 15:23:40|20412.66|20292.66|20401.93|20281.93|20412.66|20292.66|20401.93|20281.93|10
1633447430000|2021-10-05 15:23:50|20401.02|20281.02|20395.46|20275.46|20401.02|20281.02|20395.46|20275.46|10
1633447440000|2021-10-05 15:24:00|20395.53|20275.53|20392.73|20272.73|20396.02|20276.02|20392.73|20272.73|10
1633447450000|2021-10-05 15:24:10|20393.85|20273.85|20391.42|20271.42|20393.85|20273.85|20389.53|20269.53|10
1633447460000|2021-10-05 15:24:20|20391.63|20271.63|20388.44|20268.44|20391.63|20271.63|20388.44|20268.44|10
1633447470000|2021-10-05 15:24:30|20388.19|20268.19|20385.72|20265.72|20388.19|20268.19|20385.72|20265.72|10
1633447480000|2021-10-05 15:24:40|20386.23|20266.23|20391.38|20271.38|20391.38|20271.38|20386.22|20266.22|10
1633447490000|2021-10-05 15:24:50|20390.4|20270.4|20387.99|20267.99|20390.71|20270.71|20387.99|20267.99|10
1633447500000|2021-10-05 15:25:00|20387.6|20267.6|20380.66|20260.66|20387.67|20267.67|20380.66|20260.66|9
1633447510000|2021-10-05 15:25:10|20380.41|20260.41|20376.31|20256.31|20380.41|20260.41|20375.04|20255.04|10
1633447520000|2021-10-05 15:25:20|20375.86|20255.86|20370.37|20250.37|20376.16|20256.16|20370.37|20250.37|10
1633447530000|2021-10-05 15:25:30|20369.29|20249.29|20359.13|20239.13|20369.59|20249.59|20359.13|20239.13|10
1633447540000|2021-10-05 15:25:40|20359.03|20239.03|20355.4|20235.4|20359.03|20239.03|20355.4|20235.4|10
1633447550000|2021-10-05 15:25:50|20355.34|20235.34|20357.84|20237.84|20357.84|20237.84|20354.71|20234.71|9
1633447560000|2021-10-05 15:26:00|20359.23|20239.23|20359.92|20239.92|20359.92|20239.92|20357.01|20237.01|10
1633447570000|2021-10-05 15:26:10|20360.41|20240.41|20359.97|20239.97|20361.31|20241.31|20359.51|20239.51|10
1633447580000|2021-10-05 15:26:20|20359.02|20239.02|20357.08|20237.08|20359.06|20239.06|20355.98|20235.98|10
1633447590000|2021-10-05 15:26:30|20357|20237|20358.67|20238.67|20359.01|20239.01|20357|20237|10
1633447600000|2021-10-05 15:26:40|20358|20238|20355.32|20235.32|20358|20238|20355.32|20235.32|10
1633447610000|2021-10-05 15:26:50|20354.84|20234.84|20356.86|20236.86|20357.65|20237.65|20354.84|20234.84|10
1633447620000|2021-10-05 15:27:00|20356.21|20236.21|20356.59|20236.59|20356.85|20236.85|20354.88|20234.88|10
1633447630000|2021-10-05 15:27:10|20356.8|20236.8|20360.04|20240.04|20360.04|20240.04|20356.8|20236.8|10
1633447640000|2021-10-05 15:27:20|20361.58|20241.58|20364.37|20244.37|20364.37|20244.37|20361.09|20241.09|10
1633447650000|2021-10-05 15:27:30|20364.6|20244.6|20370.83|20250.83|20370.83|20250.83|20364.6|20244.6|10
1633447660000|2021-10-05 15:27:40|20371.54|20251.54|20378.08|20258.08|20378.12|20258.12|20371.54|20251.54|10
1633447670000|2021-10-05 15:27:50|20379.39|20259.39|20380.45|20260.45|20381.63|20261.63|20378.98|20258.98|10
1633447680000|2021-10-05 15:28:00|20381.06|20261.06|20383.95|20263.95|20383.95|20263.95|20380.97|20260.97|9
1633447690000|2021-10-05 15:28:10|20384.56|20264.56|20385.26|20265.26|20385.87|20265.87|20383.95|20263.95|10
1633447700000|2021-10-05 15:28:20|20385.23|20265.23|20382.59|20262.59|20385.23|20265.23|20382.1|20262.1|9
1633447710000|2021-10-05 15:28:30|20382.79|20262.79|20385.07|20265.07|20385.07|20265.07|20381.58|20261.58|10
1633447720000|2021-10-05 15:28:40|20385.94|20265.94|20387.97|20267.97|20388.48|20268.48|20385.88|20265.88|10
1633447730000|2021-10-05 15:28:50|20389.22|20269.22|20390.29|20270.29|20390.7|20270.7|20389.22|20269.22|10
1633447740000|2021-10-05 15:29:00|20388.27|20268.27|20386.93|20266.93|20389.5|20269.5|20386.74|20266.74|10
1633447750000|2021-10-05 15:29:10|20387.16|20267.16|20383.45|20263.45|20388.05|20268.05|20383.45|20263.45|10
1633447760000|2021-10-05 15:29:20|20382.82|20262.82|20380.58|20260.58|20382.82|20262.82|20378.7|20258.7|10
1633447770000|2021-10-05 15:29:30|20380.56|20260.56|20379.12|20259.12|20381.9|20261.9|20378.83|20258.83|10
1633447780000|2021-10-05 15:29:40|20379.28|20259.28|20373.95|20253.95|20379.28|20259.28|20373.95|20253.95|9
1633447790000|2021-10-05 15:29:50|20373.56|20253.56|20365.49|20245.49|20373.56|20253.56|20365.44|20245.44|10
1633447800000|2021-10-05 15:30:00|20365.09|20245.09|20360.38|20240.38|20365.12|20245.12|20360.38|20240.38|10
1633447810000|2021-10-05 15:30:10|20360.98|20240.98|20364.4|20244.4|20365.47|20245.47|20360.98|20240.98|10
1633447820000|2021-10-05 15:30:20|20362.4|20242.4|20361.54|20241.54|20362.4|20242.4|20360.08|20240.08|10
1633447830000|2021-10-05 15:30:30|20361.76|20241.76|20360.36|20240.36|20362.42|20242.42|20360.36|20240.36|9
1633447840000|2021-10-05 15:30:40|20360.9|20240.9|20361.51|20241.51|20362.99|20242.99|20360.8|20240.8|10
1633447850000|2021-10-05 15:30:50|20360.29|20240.29|20358.35|20238.35|20360.63|20240.63|20358.35|20238.35|9
1633447860000|2021-10-05 15:31:00|20358.47|20238.47|20354.81|20234.81|20358.62|20238.62|20354.27|20234.27|10
1633447870000|2021-10-05 15:31:10|20355.78|20235.78|20351.63|20231.63|20355.78|20235.78|20351.63|20231.63|10
1633447880000|2021-10-05 15:31:20|20351.32|20231.32|20351.1|20231.1|20351.32|20231.32|20349.17|20229.17|10
1633447890000|2021-10-05 15:31:30|20351.74|20231.74|20357.94|20237.94|20357.94|20237.94|20351.74|20231.74|10
1633447900000|2021-10-05 15:31:40|20357.57|20237.57|20361.04|20241.04|20361.04|20241.04|20357.57|20237.57|10
1633447910000|2021-10-05 15:31:50|20361.36|20241.36|20367.08|20247.08|20367.08|20247.08|20361.36|20241.36|10
1633447920000|2021-10-05 15:32:00|20367.77|20247.77|20377.04|20257.04|20377.04|20257.04|20366.8|20246.8|10
1633447930000|2021-10-05 15:32:10|20376.38|20256.38|20385.83|20265.83|20385.83|20265.83|20376.38|20256.38|10
1633447940000|2021-10-05 15:32:20|20387.18|20267.18|20388.56|20268.56|20389.47|20269.47|20387.18|20267.18|10
1633447950000|2021-10-05 15:32:30|20388.47|20268.47|20387.95|20267.95|20391.81|20271.81|20387.95|20267.95|10
1633447960000|2021-10-05 15:32:40|20389.66|20269.66|20387.52|20267.52|20390.86|20270.86|20387.52|20267.52|10
1633447970000|2021-10-05 15:32:50|20389.23|20269.23|20389.69|20269.69|20390.28|20270.28|20388.36|20268.36|10
1633447980000|2021-10-05 15:33:00|20390.07|20270.07|20382.26|20262.26|20390.07|20270.07|20382.26|20262.26|10
1633447990000|2021-10-05 15:33:10|20380.36|20260.36|20373.1|20253.1|20380.36|20260.36|20372.61|20252.61|10
1633448000000|2021-10-05 15:33:20|20373.29|20253.29|20371.23|20251.23|20373.45|20253.45|20371.23|20251.23|10
1633448010000|2021-10-05 15:33:30|20372.13|20252.13|20374.05|20254.05|20375.49|20255.49|20372.13|20252.13|10
1633448020000|2021-10-05 15:33:40|20376.66|20256.66|20375.69|20255.69|20377.42|20257.42|20373.78|20253.78|10
1633448030000|2021-10-05 15:33:50|20374.64|20254.64|20369.07|20249.07|20374.64|20254.64|20369.07|20249.07|10
1633448040000|2021-10-05 15:34:00|20367.95|20247.95|20360.75|20240.75|20367.95|20247.95|20360.75|20240.75|10
1633448050000|2021-10-05 15:34:10|20360.55|20240.55|20360.39|20240.39|20360.88|20240.88|20359.28|20239.28|10
1633448060000|2021-10-05 15:34:20|20357.3|20237.3|20357.64|20237.64|20358.88|20238.88|20357.12|20237.12|10
1633448070000|2021-10-05 15:34:30|20358.26|20238.26|20342.8|20222.8|20358.26|20238.26|20342.8|20222.8|10
1633448080000|2021-10-05 15:34:40|20340.15|20220.15|20339.3|20219.3|20341.19|20221.19|20337.88|20217.88|10
1633448090000|2021-10-05 15:34:50|20339.48|20219.48|20333.29|20213.29|20339.48|20219.48|20333.26|20213.26|10
1633448100000|2021-10-05 15:35:00|20332.08|20212.08|20332.31|20212.31|20332.31|20212.31|20330.58|20210.58|10
1633448110000|2021-10-05 15:35:10|20332.49|20212.49|20332.59|20212.59|20333.32|20213.32|20330.84|20210.84|10
1633448120000|2021-10-05 15:35:20|20331.62|20211.62|20335.08|20215.08|20335.08|20215.08|20330.76|20210.76|10
1633448130000|2021-10-05 15:35:30|20335.22|20215.22|20335.53|20215.53|20336.27|20216.27|20335.16|20215.16|10
1633448140000|2021-10-05 15:35:40|20335.49|20215.49|20335.65|20215.65|20335.81|20215.81|20334.57|20214.57|10
1633448150000|2021-10-05 15:35:50|20336.01|20216.01|20333.96|20213.96|20336.01|20216.01|20333.96|20213.96|9
1633448160000|2021-10-05 15:36:00|20335.03|20215.03|20337.09|20217.09|20337.28|20217.28|20334.55|20214.55|10
1633448170000|2021-10-05 15:36:10|20336.45|20216.45|20335.43|20215.43|20336.45|20216.45|20335.3|20215.3|10
1633448180000|2021-10-05 15:36:20|20335.6|20215.6|20334.9|20214.9|20335.67|20215.67|20334.55|20214.55|10
1633448190000|2021-10-05 15:36:30|20335.1|20215.1|20337.41|20217.41|20337.41|20217.41|20334.62|20214.62|10
1633448200000|2021-10-05 15:36:40|20336.92|20216.92|20336.78|20216.78|20338.32|20218.32|20336.17|20216.17|10
1633448210000|2021-10-05 15:36:50|20336.98|20216.98|20339.62|20219.62|20339.62|20219.62|20336.98|20216.98|10
1633448220000|2021-10-05 15:37:00|20339.06|20219.06|20342.2|20222.2|20342.31|20222.31|20339.06|20219.06|10
1633448230000|2021-10-05 15:37:10|20345.13|20225.13|20351.82|20231.82|20351.82|20231.82|20345.13|20225.13|10
1633448240000|2021-10-05 15:37:20|20351.55|20231.55|20350.38|20230.38|20352.52|20232.52|20349.73|20229.73|10
1633448250000|2021-10-05 15:37:30|20349.7|20229.7|20346.64|20226.64|20349.91|20229.91|20346.59|20226.59|10
1633448260000|2021-10-05 15:37:40|20347.1|20227.1|20347.25|20227.25|20348.32|20228.32|20347.06|20227.06|10
1633448270000|2021-10-05 15:37:50|20348.55|20228.55|20350.75|20230.75|20351.02|20231.02|20348.55|20228.55|10
1633448280000|2021-10-05 15:38:00|20350.82|20230.82|20348.51|20228.51|20350.82|20230.82|20348.51|20228.51|10
1633448290000|2021-10-05 15:38:10|20349.04|20229.04|20349.65|20229.65|20350.83|20230.83|20349.04|20229.04|10
1633448300000|2021-10-05 15:38:20|20349.86|20229.86|20351.83|20231.83|20351.89|20231.89|20349.86|20229.86|10
1633448310000|2021-10-05 15:38:30|20352.73|20232.73|20354.61|20234.61|20354.61|20234.61|20352.73|20232.73|10
1633448320000|2021-10-05 15:38:40|20353.89|20233.89|20353.69|20233.69|20355.14|20235.14|20353.06|20233.06|10
1633448330000|2021-10-05 15:38:50|20353.5|20233.5|20350.19|20230.19|20353.5|20233.5|20350.19|20230.19|10
1633448340000|2021-10-05 15:39:00|20350.45|20230.45|20350.07|20230.07|20351.21|20231.21|20348.24|20228.24|10
1633448350000|2021-10-05 15:39:10|20350.57|20230.57|20353.87|20233.87|20353.87|20233.87|20350.56|20230.56|10
1633448360000|2021-10-05 15:39:20|20353.99|20233.99|20349.3|20229.3|20355.5|20235.5|20349.06|20229.06|10
1633448370000|2021-10-05 15:39:30|20349.01|20229.01|20346.79|20226.79|20349.67|20229.67|20346.3|20226.3|10
1633448380000|2021-10-05 15:39:40|20346.75|20226.75|20339.06|20219.06|20346.75|20226.75|20339.06|20219.06|10
1633448390000|2021-10-05 15:39:50|20338.44|20218.44|20334.89|20214.89|20338.44|20218.44|20334.89|20214.89|10
1633448400000|2021-10-05 15:40:00|20335.47|20215.47|20333.8|20213.8|20335.59|20215.59|20333.8|20213.8|10
1633448410000|2021-10-05 15:40:10|20333.43|20213.43|20329.27|20209.27|20333.43|20213.43|20329.27|20209.27|10
1633448420000|2021-10-05 15:40:20|20328.83|20208.83|20322.8|20202.8|20328.83|20208.83|20322.8|20202.8|10
1633448430000|2021-10-05 15:40:30|20322.62|20202.62|20316.87|20196.87|20322.62|20202.62|20315.05|20195.05|10
1633448440000|2021-10-05 15:40:40|20316.06|20196.06|20308.86|20188.86|20316.06|20196.06|20308.73|20188.73|10
1633448450000|2021-10-05 15:40:50|20308.61|20188.61|20303.98|20183.98|20308.61|20188.61|20303.65|20183.65|10
1633448460000|2021-10-05 15:41:00|20304.76|20184.76|20308.23|20188.23|20308.98|20188.98|20304.47|20184.47|10
1633448470000|2021-10-05 15:41:10|20307.53|20187.53|20304.58|20184.58|20307.68|20187.68|20303.21|20183.21|10
1633448480000|2021-10-05 15:41:20|20304.29|20184.29|20300.01|20180.01|20304.29|20184.29|20300.01|20180.01|10
1633448490000|2021-10-05 15:41:30|20299.96|20179.96|20297.77|20177.77|20299.96|20179.96|20297.77|20177.77|10
1633448500000|2021-10-05 15:41:40|20296.3|20176.3|20294.89|20174.89|20296.4|20176.4|20294.26|20174.26|10
1633448510000|2021-10-05 15:41:50|20294.5|20174.5|20292.39|20172.39|20294.5|20174.5|20291.68|20171.68|10
1633448520000|2021-10-05 15:42:00|20292.96|20172.96|20291.58|20171.58|20293.51|20173.51|20291.58|20171.58|9
1633448530000|2021-10-05 15:42:10|20291.53|20171.53|20290.76|20170.76|20292.35|20172.35|20290.72|20170.72|10
1633448540000|2021-10-05 15:42:20|20290.44|20170.44|20288.44|20168.44|20291.71|20171.71|20288.44|20168.44|10
1633448550000|2021-10-05 15:42:30|20288.61|20168.61|20289.59|20169.59|20290.55|20170.55|20288.61|20168.61|10
1633448560000|2021-10-05 15:42:40|20290.09|20170.09|20286.34|20166.34|20290.09|20170.09|20286.34|20166.34|10
1633448570000|2021-10-05 15:42:50|20287.96|20167.96|20288.53|20168.53|20288.69|20168.69|20287.96|20167.96|10
1633448580000|2021-10-05 15:43:00|20288.72|20168.72|20289.98|20169.98|20290.71|20170.71|20288.72|20168.72|10
1633448590000|2021-10-05 15:43:10|20289.97|20169.97|20290.96|20170.96|20290.98|20170.98|20289.97|20169.97|10
1633448600000|2021-10-05 15:43:20|20290.98|20170.98|20290.9|20170.9|20290.98|20170.98|20289.62|20169.62|10
1633448610000|2021-10-05 15:43:30|20290.99|20170.99|20289.74|20169.74|20290.99|20170.99|20289.74|20169.74|9
1633448620000|2021-10-05 15:43:40|20289.75|20169.75|20288.16|20168.16|20290.03|20170.03|20287.25|20167.25|10
1633448630000|2021-10-05 15:43:50|20287.99|20167.99|20286.81|20166.81|20287.99|20167.99|20286.81|20166.81|10
1633448640000|2021-10-05 15:44:00|20286.72|20166.72|20287.95|20167.95|20289.19|20169.19|20286.72|20166.72|10
1633448650000|2021-10-05 15:44:10|20288.83|20168.83|20289.06|20169.06|20290.09|20170.09|20288.55|20168.55|10
1633448660000|2021-10-05 15:44:20|20289|20169|20288.06|20168.06|20289.69|20169.69|20288.06|20168.06|10
1633448670000|2021-10-05 15:44:30|20287.84|20167.84|20287.87|20167.87|20288.5|20168.5|20287.12|20167.12|10
1633448680000|2021-10-05 15:44:40|20287.49|20167.49|20287.08|20167.08|20288.38|20168.38|20286.56|20166.56|10
1633448690000|2021-10-05 15:44:50|20286.55|20166.55|20285.1|20165.1|20286.94|20166.94|20284.92|20164.92|10
1633448700000|2021-10-05 15:45:00|20284.47|20164.47|20284.41|20164.41|20284.47|20164.47|20282.75|20162.75|10
1633448710000|2021-10-05 15:45:10|20285.2|20165.2|20290.66|20170.66|20291|20171|20284.88|20164.88|10
1633448720000|2021-10-05 15:45:20|20291.13|20171.13|20298.72|20178.72|20298.72|20178.72|20291.13|20171.13|10
1633448730000|2021-10-05 15:45:30|20298.92|20178.92|20304.67|20184.67|20304.67|20184.67|20298.92|20178.92|10
1633448740000|2021-10-05 15:45:40|20304.34|20184.34|20301.06|20181.06|20304.95|20184.95|20299.82|20179.82|9
1633448750000|2021-10-05 15:45:50|20301.15|20181.15|20300.6|20180.6|20303.66|20183.66|20300.6|20180.6|10
1633448760000|2021-10-05 15:46:00|20299.76|20179.76|20297.42|20177.42|20300.74|20180.74|20295.9|20175.9|10
1633448770000|2021-10-05 15:46:10|20297.55|20177.55|20292.85|20172.85|20297.81|20177.81|20292.25|20172.25|10
1633448780000|2021-10-05 15:46:20|20292.44|20172.44|20290.89|20170.89|20292.44|20172.44|20290.09|20170.09|10
1633448790000|2021-10-05 15:46:30|20292.46|20172.46|20293.67|20173.67|20293.67|20173.67|20290.97|20170.97|10
1633448800000|2021-10-05 15:46:40|20293.71|20173.71|20295.8|20175.8|20295.81|20175.81|20293.71|20173.71|10
1633448810000|2021-10-05 15:46:50|20296.51|20176.51|20295.88|20175.88|20297.39|20177.39|20295.88|20175.88|10
1633448820000|2021-10-05 15:47:00|20296.14|20176.14|20296.55|20176.55|20297.58|20177.58|20295.69|20175.69|10
1633448830000|2021-10-05 15:47:10|20296.73|20176.73|20294.94|20174.94|20297.3|20177.3|20294.94|20174.94|10
1633448840000|2021-10-05 15:47:20|20294.52|20174.52|20290.01|20170.01|20294.52|20174.52|20290.01|20170.01|10
1633448850000|2021-10-05 15:47:30|20290.1|20170.1|20281.93|20161.93|20290.1|20170.1|20281.93|20161.93|10
1633448860000|2021-10-05 15:47:40|20281.52|20161.52|20280.22|20160.22|20281.61|20161.61|20279.78|20159.78|10
1633448870000|2021-10-05 15:47:50|20280.49|20160.49|20279.53|20159.53|20281.56|20161.56|20279.53|20159.53|10
1633448880000|2021-10-05 15:48:00|20279.7|20159.7|20280.26|20160.26|20280.87|20160.87|20279.11|20159.11|10
1633448890000|2021-10-05 15:48:10|20280.65|20160.65|20275.8|20155.8|20281.34|20161.34|20275.8|20155.8|10
1633448900000|2021-10-05 15:48:20|20274.84|20154.84|20268.28|20148.28|20274.84|20154.84|20268.28|20148.28|10
1633448910000|2021-10-05 15:48:30|20267.57|20147.57|20263.52|20143.52|20267.57|20147.57|20263.52|20143.52|10
1633448920000|2021-10-05 15:48:40|20262.48|20142.48|20256.52|20136.52|20262.48|20142.48|20256.52|20136.52|10
1633448930000|2021-10-05 15:48:50|20255.1|20135.1|20253.62|20133.62|20255.1|20135.1|20253.6|20133.6|10
1633448940000|2021-10-05 15:49:00|20252.89|20132.89|20250.61|20130.61|20254.37|20134.37|20250.61|20130.61|10
1633448950000|2021-10-05 15:49:10|20251.01|20131.01|20243.29|20123.29|20251.01|20131.01|20243.29|20123.29|10
1633448960000|2021-10-05 15:49:20|20242.79|20122.79|20239.76|20119.76|20242.79|20122.79|20239.34|20119.34|10
1633448970000|2021-10-05 15:49:30|20240.53|20120.53|20233.95|20113.95|20240.8|20120.8|20233.95|20113.95|10
1633448980000|2021-10-05 15:49:40|20234.38|20114.38|20236.25|20116.25|20236.34|20116.34|20232.77|20112.77|10
1633448990000|2021-10-05 15:49:50|20238.43|20118.43|20238.81|20118.81|20239.73|20119.73|20237.26|20117.26|10
1633449000000|2021-10-05 15:50:00|20238.09|20118.09|20235.85|20115.85|20238.09|20118.09|20234.66|20114.66|9
1633449010000|2021-10-05 15:50:10|20236.22|20116.22|20241.85|20121.85|20242.52|20122.52|20236.22|20116.22|10
1633449020000|2021-10-05 15:50:20|20242.7|20122.7|20249.71|20129.71|20249.71|20129.71|20242.7|20122.7|9
1633449030000|2021-10-05 15:50:30|20249.73|20129.73|20253.29|20133.29|20253.49|20133.49|20249.73|20129.73|9
1633449040000|2021-10-05 15:50:40|20253.28|20133.28|20253.65|20133.65|20254.3|20134.3|20253.28|20133.28|10
1633449050000|2021-10-05 15:50:50|20254.37|20134.37|20257.55|20137.55|20257.83|20137.83|20252.72|20132.72|10
1633449060000|2021-10-05 15:51:00|20259.2|20139.2|20261.66|20141.66|20261.66|20141.66|20259.2|20139.2|10
1633449070000|2021-10-05 15:51:10|20262.92|20142.92|20265.34|20145.34|20265.34|20145.34|20262.92|20142.92|10
1633449080000|2021-10-05 15:51:20|20264.71|20144.71|20262.32|20142.32|20264.71|20144.71|20261.88|20141.88|10
1633449090000|2021-10-05 15:51:30|20262.14|20142.14|20259|20139|20262.14|20142.14|20259|20139|10
1633449100000|2021-10-05 15:51:40|20258.9|20138.9|20257.73|20137.73|20260.41|20140.41|20257.73|20137.73|10
1633449110000|2021-10-05 15:51:50|20257.99|20137.99|20259.74|20139.74|20259.74|20139.74|20257.99|20137.99|10
1633449120000|2021-10-05 15:52:00|20259.72|20139.72|20260.87|20140.87|20260.88|20140.88|20258.69|20138.69|9
1633449130000|2021-10-05 15:52:10|20262.44|20142.44|20265.99|20145.99|20266.04|20146.04|20262.3|20142.3|10
1633449140000|2021-10-05 15:52:20|20265.43|20145.43|20264.61|20144.61|20265.43|20145.43|20263.39|20143.39|10
1633449150000|2021-10-05 15:52:30|20264.75|20144.75|20265.45|20145.45|20265.73|20145.73|20264.59|20144.59|10
1633449160000|2021-10-05 15:52:40|20265.11|20145.11|20267.27|20147.27|20267.27|20147.27|20264.97|20144.97|10
1633449170000|2021-10-05 15:52:50|20267.4|20147.4|20267.3|20147.3|20268.24|20148.24|20266.37|20146.37|10
1633449180000|2021-10-05 15:53:00|20267.39|20147.39|20268|20148|20268.3|20148.3|20267.16|20147.16|9
1633449190000|2021-10-05 15:53:10|20267.53|20147.53|20265.6|20145.6|20267.87|20147.87|20265.43|20145.43|10
1633449200000|2021-10-05 15:53:20|20266.17|20146.17|20266.84|20146.84|20266.84|20146.84|20265.01|20145.01|10
1633449210000|2021-10-05 15:53:30|20267.32|20147.32|20270.36|20150.36|20270.42|20150.42|20267.32|20147.32|10
1633449220000|2021-10-05 15:53:40|20270.39|20150.39|20262.12|20142.12|20270.39|20150.39|20262.12|20142.12|10
1633449230000|2021-10-05 15:53:50|20262.72|20142.72|20262.93|20142.93|20263.1|20143.1|20261.51|20141.51|10
1633449240000|2021-10-05 15:54:00|20263.01|20143.01|20264.61|20144.61|20264.76|20144.76|20262.98|20142.98|9
1633449250000|2021-10-05 15:54:10|20265.02|20145.02|20267.66|20147.66|20267.88|20147.88|20265.02|20145.02|9
1633449260000|2021-10-05 15:54:20|20267.94|20147.94|20268.98|20148.98|20269.24|20149.24|20267.34|20147.34|10
1633449270000|2021-10-05 15:54:30|20268.91|20148.91|20270.18|20150.18|20270.18|20150.18|20267.81|20147.81|10
1633449280000|2021-10-05 15:54:40|20269.51|20149.51|20270.29|20150.29|20270.29|20150.29|20267.91|20147.91|9
1633449290000|2021-10-05 15:54:50|20270.14|20150.14|20270.94|20150.94|20271.62|20151.62|20269.4|20149.4|10
1633449300000|2021-10-05 15:55:00|20270.34|20150.34|20271.82|20151.82|20272.24|20152.24|20270.34|20150.34|9
1633449310000|2021-10-05 15:55:10|20271.65|20151.65|20274.69|20154.69|20274.69|20154.69|20271.65|20151.65|10
1633449320000|2021-10-05 15:55:20|20275.49|20155.49|20280.06|20160.06|20280.38|20160.38|20275.49|20155.49|10
1633449330000|2021-10-05 15:55:30|20279.87|20159.87|20283.03|20163.03|20283.78|20163.78|20279.87|20159.87|10
1633449340000|2021-10-05 15:55:40|20284.19|20164.19|20283.13|20163.13|20284.83|20164.83|20283.13|20163.13|10
1633449350000|2021-10-05 15:55:50|20282.9|20162.9|20277|20157|20282.9|20162.9|20276.29|20156.29|10
1633449360000|2021-10-05 15:56:00|20276.82|20156.82|20280.22|20160.22|20280.22|20160.22|20276.62|20156.62|10
1633449370000|2021-10-05 15:56:10|20280.25|20160.25|20282.01|20162.01|20282.42|20162.42|20279.98|20159.98|10
1633449380000|2021-10-05 15:56:20|20281.38|20161.38|20280.07|20160.07|20282.24|20162.24|20280.07|20160.07|10
1633449390000|2021-10-05 15:56:30|20282.7|20162.7|20279.75|20159.75|20282.75|20162.75|20279.75|20159.75|10
1633449400000|2021-10-05 15:56:40|20279.89|20159.89|20273.39|20153.39|20280.19|20160.19|20273.39|20153.39|10
1633449410000|2021-10-05 15:56:50|20273.04|20153.04|20271.01|20151.01|20273.04|20153.04|20271.01|20151.01|10
1633449420000|2021-10-05 15:57:00|20271.29|20151.29|20269.28|20149.28|20271.29|20151.29|20269.09|20149.09|10
1633449430000|2021-10-05 15:57:10|20270.2|20150.2|20267.73|20147.73|20270.72|20150.72|20267.73|20147.73|9
1633449440000|2021-10-05 15:57:20|20268.57|20148.57|20271.12|20151.12|20271.12|20151.12|20268.31|20148.31|10
1633449450000|2021-10-05 15:57:30|20270.85|20150.85|20268.87|20148.87|20270.85|20150.85|20268.8|20148.8|10
1633449460000|2021-10-05 15:57:40|20269.05|20149.05|20268.26|20148.26|20269.38|20149.38|20267.84|20147.84|10
1633449470000|2021-10-05 15:57:50|20268.4|20148.4|20264.17|20144.17|20268.4|20148.4|20263.93|20143.93|10
1633449480000|2021-10-05 15:58:00|20263.3|20143.3|20261.29|20141.29|20263.49|20143.49|20261.29|20141.29|10
1633449490000|2021-10-05 15:58:10|20260.57|20140.57|20257.85|20137.85|20260.57|20140.57|20257.7|20137.7|10
1633449500000|2021-10-05 15:58:20|20258.02|20138.02|20254.63|20134.63|20258.02|20138.02|20254.63|20134.63|9
1633449510000|2021-10-05 15:58:30|20256.12|20136.12|20252.94|20132.94|20256.12|20136.12|20252.94|20132.94|10
1633449520000|2021-10-05 15:58:40|20253.66|20133.66|20254.65|20134.65|20254.65|20134.65|20253.66|20133.66|9
1633449530000|2021-10-05 15:58:50|20253.45|20133.45|20257.18|20137.18|20257.79|20137.79|20253.44|20133.44|10
1633449540000|2021-10-05 15:59:00|20257.27|20137.27|20257.57|20137.57|20258.04|20138.04|20256.64|20136.64|10
1633449550000|2021-10-05 15:59:10|20257.44|20137.44|20257.86|20137.86|20259.05|20139.05|20257.41|20137.41|10
1633449560000|2021-10-05 15:59:20|20257.94|20137.94|20262.51|20142.51|20262.51|20142.51|20257.68|20137.68|10
1633449570000|2021-10-05 15:59:30|20262.97|20142.97|20263.08|20143.08|20263.97|20143.97|20262.73|20142.73|9
1633449580000|2021-10-05 15:59:40|20262.52|20142.52|20262.43|20142.43|20263.11|20143.11|20261.78|20141.78|10
1633449590000|2021-10-05 15:59:50|20262.24|20142.24|20259.63|20139.63|20262.24|20142.24|20259.37|20139.37|10
1633449600000|2021-10-05 16:00:00|20259.42|20139.42|20258.02|20138.02|20260.29|20140.29|20258.02|20138.02|10
1633449610000|2021-10-05 16:00:10|20257.94|20137.94|20266.65|20146.65|20266.65|20146.65|20257.94|20137.94|10
1633449620000|2021-10-05 16:00:20|20266.46|20146.46|20272.7|20152.7|20273.02|20153.02|20266.46|20146.46|10
1633449630000|2021-10-05 16:00:30|20273.24|20153.24|20273.23|20153.23|20273.24|20153.24|20272.29|20152.29|9
1633449640000|2021-10-05 16:00:40|20272.85|20152.85|20272.01|20152.01|20272.85|20152.85|20271.45|20151.45|10
1633449650000|2021-10-05 16:00:50|20272.14|20152.14|20274.42|20154.42|20274.42|20154.42|20272.12|20152.12|10
1633449660000|2021-10-05 16:01:00|20274.65|20154.65|20270.19|20150.19|20274.65|20154.65|20270.12|20150.12|10
1633449670000|2021-10-05 16:01:10|20270.23|20150.23|20271.22|20151.22|20271.22|20151.22|20268.74|20148.74|10
1633449680000|2021-10-05 16:01:20|20270.95|20150.95|20272.11|20152.11|20272.98|20152.98|20270.93|20150.93|10
1633449690000|2021-10-05 16:01:30|20271.48|20151.48|20276.03|20156.03|20276.82|20156.82|20270.93|20150.93|10
1633449700000|2021-10-05 16:01:40|20276.62|20156.62|20288.42|20168.42|20288.42|20168.42|20276.54|20156.54|10
1633449710000|2021-10-05 16:01:50|20290.58|20170.58|20300.32|20180.32|20300.98|20180.98|20290.58|20170.58|10
1633449720000|2021-10-05 16:02:00|20300.63|20180.63|20289.75|20169.75|20300.63|20180.63|20289.75|20169.75|10
1633449730000|2021-10-05 16:02:10|20291.56|20171.56|20294.89|20174.89|20295.27|20175.27|20291.56|20171.56|10
1633449740000|2021-10-05 16:02:20|20295.37|20175.37|20311.53|20191.53|20311.53|20191.53|20295.37|20175.37|10
1633449750000|2021-10-05 16:02:30|20311.73|20191.73|20313|20193|20313|20193|20311.29|20191.29|8
1633449760000|2021-10-05 16:02:40|20313.46|20193.46|20311.15|20191.15|20313.74|20193.74|20311.15|20191.15|10
1633449770000|2021-10-05 16:02:50|20311.17|20191.17|20315.8|20195.8|20315.8|20195.8|20310.71|20190.71|10
1633449780000|2021-10-05 16:03:00|20316.36|20196.36|20319.03|20199.03|20319.03|20199.03|20316.36|20196.36|10
1633449790000|2021-10-05 16:03:10|20318.41|20198.41|20322.09|20202.09|20322.09|20202.09|20318.3|20198.3|10
1633449800000|2021-10-05 16:03:20|20322.12|20202.12|20323.29|20203.29|20323.29|20203.29|20322.12|20202.12|10
1633449810000|2021-10-05 16:03:30|20322.22|20202.22|20316.85|20196.85|20322.22|20202.22|20316.85|20196.85|10
1633449820000|2021-10-05 16:03:40|20316.54|20196.54|20314.31|20194.31|20317.89|20197.89|20314.31|20194.31|10
1633449830000|2021-10-05 16:03:50|20313.21|20193.21|20301.24|20181.24|20313.21|20193.21|20301.24|20181.24|10
1633449840000|2021-10-05 16:04:00|20300.99|20180.99|20299.38|20179.38|20301.11|20181.11|20299.38|20179.38|10
1633449850000|2021-10-05 16:04:10|20299.08|20179.08|20294.85|20174.85|20299.08|20179.08|20294.56|20174.56|10
1633449860000|2021-10-05 16:04:20|20294.88|20174.88|20288.26|20168.26|20294.88|20174.88|20288.12|20168.12|10
1633449870000|2021-10-05 16:04:30|20285.81|20165.81|20274.04|20154.04|20285.81|20165.81|20273.11|20153.11|10
1633449880000|2021-10-05 16:04:40|20272.15|20152.15|20265.98|20145.98|20272.15|20152.15|20265.2|20145.2|10
1633449890000|2021-10-05 16:04:50|20266.55|20146.55|20263.97|20143.97|20269.55|20149.55|20263.86|20143.86|10
1633449900000|2021-10-05 16:05:00|20264.11|20144.11|20263.49|20143.49|20264.11|20144.11|20262.64|20142.64|10
1633449910000|2021-10-05 16:05:10|20263.82|20143.82|20261.67|20141.67|20263.82|20143.82|20261.67|20141.67|10
1633449920000|2021-10-05 16:05:20|20260.98|20140.98|20258.87|20138.87|20261.27|20141.27|20258.87|20138.87|10
1633449930000|2021-10-05 16:05:30|20258.98|20138.98|20257.55|20137.55|20258.98|20138.98|20257.26|20137.26|10
1633449940000|2021-10-05 16:05:40|20256.44|20136.44|20245.36|20125.36|20256.88|20136.88|20245.36|20125.36|10
1633449950000|2021-10-05 16:05:50|20244.9|20124.9|20238.83|20118.83|20244.99|20124.99|20238.83|20118.83|10
1633449960000|2021-10-05 16:06:00|20238.91|20118.91|20226.47|20106.47|20238.91|20118.91|20226.47|20106.47|10
1633449970000|2021-10-05 16:06:10|20226.72|20106.72|20220.98|20100.98|20226.79|20106.79|20220.98|20100.98|10
1633449980000|2021-10-05 16:06:20|20220.76|20100.76|20209.7|20089.7|20220.84|20100.84|20209.7|20089.7|10
1633449990000|2021-10-05 16:06:30|20209.6|20089.6|20208.53|20088.53|20210.57|20090.57|20204.89|20084.89|10
1633450000000|2021-10-05 16:06:40|20208.46|20088.46|20207.12|20087.12|20209.57|20089.57|20206.3|20086.3|10
1633450010000|2021-10-05 16:06:50|20208.06|20088.06|20210.04|20090.04|20212.5|20092.5|20208.06|20088.06|10
1633450020000|2021-10-05 16:07:00|20209.41|20089.41|20217.23|20097.23|20217.23|20097.23|20209.36|20089.36|10
1633450030000|2021-10-05 16:07:10|20218.5|20098.5|20230.07|20110.07|20230.07|20110.07|20218.27|20098.27|9
1633450040000|2021-10-05 16:07:20|20230.73|20110.73|20241.21|20121.21|20241.21|20121.21|20230.73|20110.73|10
1633450050000|2021-10-05 16:07:30|20242.22|20122.22|20249.42|20129.42|20249.42|20129.42|20241.58|20121.58|10
1633450060000|2021-10-05 16:07:40|20249.44|20129.44|20245.91|20125.91|20249.44|20129.44|20245.91|20125.91|10
1633450070000|2021-10-05 16:07:50|20245.48|20125.48|20243.65|20123.65|20245.48|20125.48|20242.54|20122.54|10
1633450080000|2021-10-05 16:08:00|20243.48|20123.48|20241.63|20121.63|20243.7|20123.7|20241.63|20121.63|10
1633450090000|2021-10-05 16:08:10|20241.97|20121.97|20243.64|20123.64|20243.64|20123.64|20241.97|20121.97|10
1633450100000|2021-10-05 16:08:20|20243.43|20123.43|20244.96|20124.96|20244.96|20124.96|20243.33|20123.33|10
1633450110000|2021-10-05 16:08:30|20244.97|20124.97|20250.77|20130.77|20251.2|20131.2|20244.97|20124.97|10
1633450120000|2021-10-05 16:08:40|20250.76|20130.76|20255.37|20135.37|20255.37|20135.37|20250.38|20130.38|10
1633450130000|2021-10-05 16:08:50|20256.06|20136.06|20262.92|20142.92|20262.92|20142.92|20256.06|20136.06|9
1633450140000|2021-10-05 16:09:00|20262.44|20142.44|20264.56|20144.56|20264.96|20144.96|20262.02|20142.02|10
1633450150000|2021-10-05 16:09:10|20265.4|20145.4|20265.46|20145.46|20267.37|20147.37|20265.4|20145.4|10
1633450160000|2021-10-05 16:09:20|20265.64|20145.64|20265.66|20145.66|20266.29|20146.29|20263.85|20143.85|10
1633450170000|2021-10-05 16:09:30|20265.82|20145.82|20270.48|20150.48|20270.61|20150.61|20263.82|20143.82|10
1633450180000|2021-10-05 16:09:40|20270.34|20150.34|20278.94|20158.94|20278.94|20158.94|20269.99|20149.99|10
1633450190000|2021-10-05 16:09:50|20278.89|20158.89|20284.84|20164.84|20285.05|20165.05|20278.89|20158.89|10
1633450200000|2021-10-05 16:10:00|20285.38|20165.38|20287.83|20167.83|20289.49|20169.49|20285.38|20165.38|10
1633450210000|2021-10-05 16:10:10|20288.05|20168.05|20284.61|20164.61|20288.05|20168.05|20284.61|20164.61|10
1633450220000|2021-10-05 16:10:20|20283.3|20163.3|20282.13|20162.13|20283.77|20163.77|20282.13|20162.13|10
1633450230000|2021-10-05 16:10:30|20282.42|20162.42|20285.23|20165.23|20286.19|20166.19|20282.42|20162.42|10
1633450240000|2021-10-05 16:10:40|20285.8|20165.8|20289.99|20169.99|20289.99|20169.99|20284.62|20164.62|10
1633450250000|2021-10-05 16:10:50|20289.81|20169.81|20294.34|20174.34|20294.34|20174.34|20289.81|20169.81|10
1633450260000|2021-10-05 16:11:00|20296.66|20176.66|20302.27|20182.27|20302.49|20182.49|20296.66|20176.66|10
1633450270000|2021-10-05 16:11:10|20303.08|20183.08|20303.44|20183.44|20304.73|20184.73|20302.96|20182.96|9
1633450280000|2021-10-05 16:11:20|20304.01|20184.01|20304.25|20184.25|20304.25|20184.25|20303.4|20183.4|10
1633450290000|2021-10-05 16:11:30|20303.09|20183.09|20299.6|20179.6|20303.09|20183.09|20299.6|20179.6|10
1633450300000|2021-10-05 16:11:40|20299.63|20179.63|20301|20181|20301|20181|20299.37|20179.37|10
1633450310000|2021-10-05 16:11:50|20300.45|20180.45|20302.09|20182.09|20303.03|20183.03|20299.01|20179.01|10
1633450320000|2021-10-05 16:12:00|20301.85|20181.85|20299.65|20179.65|20301.85|20181.85|20299.18|20179.18|10
1633450330000|2021-10-05 16:12:10|20299.05|20179.05|20296.04|20176.04|20300.47|20180.47|20296.04|20176.04|10
1633450340000|2021-10-05 16:12:20|20296.56|20176.56|20294.22|20174.22|20296.56|20176.56|20293.65|20173.65|10
1633450350000|2021-10-05 16:12:30|20294.32|20174.32|20290.78|20170.78|20294.32|20174.32|20290.78|20170.78|10
1633450360000|2021-10-05 16:12:40|20290.75|20170.75|20286.91|20166.91|20290.75|20170.75|20286.91|20166.91|9
1633450370000|2021-10-05 16:12:50|20286.16|20166.16|20283.8|20163.8|20286.16|20166.16|20283.8|20163.8|10
1633450380000|2021-10-05 16:13:00|20283.43|20163.43|20286.53|20166.53|20286.53|20166.53|20281.88|20161.88|10
1633450390000|2021-10-05 16:13:10|20286.5|20166.5|20293.06|20173.06|20293.06|20173.06|20286.5|20166.5|10
1633450400000|2021-10-05 16:13:20|20293.1|20173.1|20305.26|20185.26|20305.26|20185.26|20293.1|20173.1|10
1633450410000|2021-10-05 16:13:30|20305.54|20185.54|20310.03|20190.03|20310.03|20190.03|20305.54|20185.54|10
1633450420000|2021-10-05 16:13:40|20310.76|20190.76|20316.03|20196.03|20316.03|20196.03|20310.28|20190.28|10
1633450430000|2021-10-05 16:13:50|20316.52|20196.52|20316.5|20196.5|20316.6|20196.6|20315.44|20195.44|10
1633450440000|2021-10-05 16:14:00|20315.94|20195.94|20317.63|20197.63|20319.78|20199.78|20315.94|20195.94|10
1633450450000|2021-10-05 16:14:10|20317.68|20197.68|20318.88|20198.88|20318.88|20198.88|20317.68|20197.68|9
1633450460000|2021-10-05 16:14:20|20317.75|20197.75|20316.24|20196.24|20317.75|20197.75|20314.81|20194.81|10
1633450470000|2021-10-05 16:14:30|20316.31|20196.31|20319.08|20199.08|20319.52|20199.52|20315.81|20195.81|9
1633450480000|2021-10-05 16:14:40|20319.13|20199.13|20323.8|20203.8|20323.8|20203.8|20319.13|20199.13|10
1633450490000|2021-10-05 16:14:50|20324.33|20204.33|20325.28|20205.28|20325.28|20205.28|20324.24|20204.24|10
1633450500000|2021-10-05 16:15:00|20325.35|20205.35|20330.31|20210.31|20330.49|20210.49|20325.35|20205.35|10
1633450510000|2021-10-05 16:15:10|20330.05|20210.05|20328.66|20208.66|20332.18|20212.18|20328.66|20208.66|10
1633450520000|2021-10-05 16:15:20|20328.23|20208.23|20323.87|20203.87|20328.23|20208.23|20323.87|20203.87|10
1633450530000|2021-10-05 16:15:30|20323.54|20203.54|20321.24|20201.24|20323.54|20203.54|20320.52|20200.52|10
1633450540000|2021-10-05 16:15:40|20321.26|20201.26|20323.74|20203.74|20323.74|20203.74|20321.26|20201.26|10
1633450550000|2021-10-05 16:15:50|20324.68|20204.68|20330.1|20210.1|20330.1|20210.1|20324.68|20204.68|10
1633450560000|2021-10-05 16:16:00|20330.19|20210.19|20335.3|20215.3|20335.3|20215.3|20330.19|20210.19|10
1633450570000|2021-10-05 16:16:10|20335.7|20215.7|20336.38|20216.38|20336.68|20216.68|20335.52|20215.52|10
1633450580000|2021-10-05 16:16:20|20337.29|20217.29|20337.65|20217.65|20338.28|20218.28|20336.42|20216.42|10
1633450590000|2021-10-05 16:16:30|20337.79|20217.79|20335.52|20215.52|20337.79|20217.79|20335.52|20215.52|9
1633450600000|2021-10-05 16:16:40|20335.42|20215.42|20334.72|20214.72|20335.42|20215.42|20334.53|20214.53|10
1633450610000|2021-10-05 16:16:50|20334.74|20214.74|20333.36|20213.36|20335.42|20215.42|20333.36|20213.36|10
1633450620000|2021-10-05 16:17:00|20333.94|20213.94|20332.95|20212.95|20335.09|20215.09|20332.95|20212.95|10
1633450630000|2021-10-05 16:17:10|20332.81|20212.81|20331.97|20211.97|20333.86|20213.86|20331.3|20211.3|10
1633450640000|2021-10-05 16:17:20|20332.14|20212.14|20330.49|20210.49|20332.54|20212.54|20330.49|20210.49|10
1633450650000|2021-10-05 16:17:30|20329.65|20209.65|20329.75|20209.75|20331.28|20211.28|20329.65|20209.65|10
1633450660000|2021-10-05 16:17:40|20330.58|20210.58|20327.99|20207.99|20330.58|20210.58|20327.58|20207.58|10
1633450670000|2021-10-05 16:17:50|20328.37|20208.37|20325.74|20205.74|20328.37|20208.37|20325.74|20205.74|10
1633450680000|2021-10-05 16:18:00|20325.92|20205.92|20324.18|20204.18|20325.92|20205.92|20321.56|20201.56|10
1633450690000|2021-10-05 16:18:10|20323.87|20203.87|20318.58|20198.58|20323.87|20203.87|20318.58|20198.58|10
1633450700000|2021-10-05 16:18:20|20317.5|20197.5|20316.07|20196.07|20317.5|20197.5|20316.07|20196.07|10
1633450710000|2021-10-05 16:18:30|20315.37|20195.37|20314.96|20194.96|20315.37|20195.37|20313.56|20193.56|9
1633450720000|2021-10-05 16:18:40|20314.32|20194.32|20311.03|20191.03|20314.97|20194.97|20311.03|20191.03|10
1633450730000|2021-10-05 16:18:50|20311.88|20191.88|20307.49|20187.49|20311.88|20191.88|20306.82|20186.82|10
1633450740000|2021-10-05 16:19:00|20306.73|20186.73|20307.08|20187.08|20307.08|20187.08|20305.51|20185.51|10
1633450750000|2021-10-05 16:19:10|20306.67|20186.67|20306.87|20186.87|20306.87|20186.87|20303.81|20183.81|10
1633450760000|2021-10-05 16:19:20|20306.7|20186.7|20306.55|20186.55|20308.17|20188.17|20305.75|20185.75|10
1633450770000|2021-10-05 16:19:30|20306.13|20186.13|20301.71|20181.71|20306.18|20186.18|20301.71|20181.71|10
1633450780000|2021-10-05 16:19:40|20300.8|20180.8|20297.1|20177.1|20300.8|20180.8|20297.1|20177.1|9
1633450790000|2021-10-05 16:19:50|20296.98|20176.98|20296.04|20176.04|20297.66|20177.66|20295.05|20175.05|10
1633450800000|2021-10-05 16:20:00|20296.09|20176.09|20291.29|20171.29|20296.09|20176.09|20291.29|20171.29|10
1633450810000|2021-10-05 16:20:10|20290.77|20170.77|20289.02|20169.02|20290.77|20170.77|20288.83|20168.83|10
1633450820000|2021-10-05 16:20:20|20288.75|20168.75|20288.61|20168.61|20289.55|20169.55|20288.61|20168.61|10
1633450830000|2021-10-05 16:20:30|20288.71|20168.71|20288.78|20168.78|20289.57|20169.57|20288.26|20168.26|10
1633450840000|2021-10-05 16:20:40|20288.35|20168.35|20286.84|20166.84|20288.94|20168.94|20286.84|20166.84|10
1633450850000|2021-10-05 16:20:50|20287.02|20167.02|20286.44|20166.44|20287.05|20167.05|20285.57|20165.57|10
1633450860000|2021-10-05 16:21:00|20286.23|20166.23|20285.5|20165.5|20286.25|20166.25|20285.21|20165.21|10
1633450870000|2021-10-05 16:21:10|20284.7|20164.7|20281.12|20161.12|20285.35|20165.35|20281.12|20161.12|9
1633450880000|2021-10-05 16:21:20|20281.3|20161.3|20276.51|20156.51|20281.3|20161.3|20276.51|20156.51|10
1633450890000|2021-10-05 16:21:30|20276.38|20156.38|20269.73|20149.73|20276.38|20156.38|20269.73|20149.73|10
1633450900000|2021-10-05 16:21:40|20269.27|20149.27|20262.66|20142.66|20269.27|20149.27|20262.66|20142.66|9
1633450910000|2021-10-05 16:21:50|20262.4|20142.4|20257.31|20137.31|20262.4|20142.4|20255.04|20135.04|10
1633450920000|2021-10-05 16:22:00|20258.13|20138.13|20257.38|20137.38|20258.24|20138.24|20256.84|20136.84|10
1633450930000|2021-10-05 16:22:10|20257.26|20137.26|20256.28|20136.28|20258.18|20138.18|20256.28|20136.28|10
1633450940000|2021-10-05 16:22:20|20256.53|20136.53|20255.97|20135.97|20256.76|20136.76|20255.09|20135.09|10
1633450950000|2021-10-05 16:22:30|20256.32|20136.32|20252.48|20132.48|20256.32|20136.32|20252.48|20132.48|10
1633450960000|2021-10-05 16:22:40|20253.1|20133.1|20251.24|20131.24|20253.6|20133.6|20251.24|20131.24|10
1633450970000|2021-10-05 16:22:50|20251.14|20131.14|20250.65|20130.65|20251.42|20131.42|20250|20130|10
1633450980000|2021-10-05 16:23:00|20249.92|20129.92|20246.54|20126.54|20249.92|20129.92|20246.54|20126.54|10
1633450990000|2021-10-05 16:23:10|20247.1|20127.1|20244.87|20124.87|20247.1|20127.1|20244.87|20124.87|10
1633451000000|2021-10-05 16:23:20|20245.13|20125.13|20243.8|20123.8|20245.13|20125.13|20243.76|20123.76|9
1633451010000|2021-10-05 16:23:30|20243.41|20123.41|20243.13|20123.13|20243.59|20123.59|20242.02|20122.02|9
1633451020000|2021-10-05 16:23:40|20242.82|20122.82|20238.37|20118.37|20242.82|20122.82|20238.37|20118.37|10
1633451030000|2021-10-05 16:23:50|20237.76|20117.76|20233.02|20113.02|20237.76|20117.76|20233.02|20113.02|10
1633451040000|2021-10-05 16:24:00|20233|20113|20230.59|20110.59|20233|20113|20229.55|20109.55|10
1633451050000|2021-10-05 16:24:10|20230.81|20110.81|20231.95|20111.95|20233.33|20113.33|20230.6|20110.6|10
1633451060000|2021-10-05 16:24:20|20232.67|20112.67|20231.57|20111.57|20232.67|20112.67|20231.57|20111.57|10
1633451070000|2021-10-05 16:24:30|20232.32|20112.32|20234.45|20114.45|20235.05|20115.05|20232.32|20112.32|10
1633451080000|2021-10-05 16:24:40|20234.85|20114.85|20234.39|20114.39|20236.6|20116.6|20234.08|20114.08|10
1633451090000|2021-10-05 16:24:50|20234.77|20114.77|20232.41|20112.41|20235.37|20115.37|20232.37|20112.37|9
1633451100000|2021-10-05 16:25:00|20232.19|20112.19|20233.36|20113.36|20233.36|20113.36|20231.72|20111.72|10
1633451110000|2021-10-05 16:25:10|20233.73|20113.73|20238.89|20118.89|20238.89|20118.89|20233.69|20113.69|10
1633451120000|2021-10-05 16:25:20|20238.51|20118.51|20240.4|20120.4|20240.98|20120.98|20238.51|20118.51|10
1633451130000|2021-10-05 16:25:30|20241.2|20121.2|20242.4|20122.4|20242.4|20122.4|20240.05|20120.05|10
1633451140000|2021-10-05 16:25:40|20244.85|20124.85|20246.83|20126.83|20248.73|20128.73|20244.46|20124.46|10
1633451150000|2021-10-05 16:25:50|20246.69|20126.69|20246.79|20126.79|20246.79|20126.79|20244.34|20124.34|10
1633451160000|2021-10-05 16:26:00|20246.35|20126.35|20247.44|20127.44|20247.53|20127.53|20246.35|20126.35|9
1633451170000|2021-10-05 16:26:10|20247.47|20127.47|20246.77|20126.77|20248.2|20128.2|20246.52|20126.52|9
1633451180000|2021-10-05 16:26:20|20245.78|20125.78|20246.01|20126.01|20246.47|20126.47|20245.34|20125.34|8
1633451190000|2021-10-05 16:26:30|20244.71|20124.71|20243.04|20123.04|20244.71|20124.71|20243.04|20123.04|10
1633451200000|2021-10-05 16:26:40|20242.96|20122.96|20242.62|20122.62|20243.39|20123.39|20242.29|20122.29|10
1633451210000|2021-10-05 16:26:50|20241.5|20121.5|20244.71|20124.71|20244.71|20124.71|20241.38|20121.38|9
1633451220000|2021-10-05 16:27:00|20244.96|20124.96|20247.51|20127.51|20247.84|20127.84|20244.96|20124.96|10
1633451230000|2021-10-05 16:27:10|20247.86|20127.86|20238.52|20118.52|20248.1|20128.1|20238.52|20118.52|10
1633451240000|2021-10-05 16:27:20|20238.53|20118.53|20231.95|20111.95|20238.53|20118.53|20231.95|20111.95|10
1633451250000|2021-10-05 16:27:30|20232.07|20112.07|20228.72|20108.72|20232.32|20112.32|20228.72|20108.72|10
1633451260000|2021-10-05 16:27:40|20228.62|20108.62|20219.63|20099.63|20228.62|20108.62|20219.63|20099.63|10
1633451270000|2021-10-05 16:27:50|20219.89|20099.89|20218.72|20098.72|20220.04|20100.04|20217.34|20097.34|10
1633451280000|2021-10-05 16:28:00|20218.62|20098.62|20218.94|20098.94|20219.64|20099.64|20218.23|20098.23|10
1633451290000|2021-10-05 16:28:10|20219.16|20099.16|20214.45|20094.45|20219.16|20099.16|20213.62|20093.62|10
1633451300000|2021-10-05 16:28:20|20215.29|20095.29|20214.18|20094.18|20216.1|20096.1|20211.9|20091.9|10
1633451310000|2021-10-05 16:28:30|20213.66|20093.66|20217.74|20097.74|20217.74|20097.74|20213.66|20093.66|10
1633451320000|2021-10-05 16:28:40|20218.52|20098.52|20219.26|20099.26|20219.26|20099.26|20217.73|20097.73|10
1633451330000|2021-10-05 16:28:50|20218.65|20098.65|20221.82|20101.82|20221.82|20101.82|20218.14|20098.14|10
1633451340000|2021-10-05 16:29:00|20224.51|20104.51|20226.3|20106.3|20227.55|20107.55|20223.42|20103.42|10
1633451350000|2021-10-05 16:29:10|20227.09|20107.09|20226.08|20106.08|20228.34|20108.34|20225.72|20105.72|9
1633451360000|2021-10-05 16:29:20|20226.41|20106.41|20219.19|20099.19|20226.41|20106.41|20219.19|20099.19|10
1633451370000|2021-10-05 16:29:30|20219|20099|20213.24|20093.24|20219|20099|20213.24|20093.24|10
1633451380000|2021-10-05 16:29:40|20212.97|20092.97|20205.6|20085.6|20212.97|20092.97|20205.51|20085.51|10
1633451390000|2021-10-05 16:29:50|20204.46|20084.46|20199.17|20079.17|20204.46|20084.46|20199.17|20079.17|10
1633451400000|2021-10-05 16:30:00|20198.09|20078.09|20192.35|20072.35|20198.09|20078.09|20192.35|20072.35|10
1633451410000|2021-10-05 16:30:10|20192.24|20072.24|20186.1|20066.1|20192.24|20072.24|20186.1|20066.1|9
1633451420000|2021-10-05 16:30:20|20186.17|20066.17|20186.18|20066.18|20187.29|20067.29|20185.9|20065.9|10
1633451430000|2021-10-05 16:30:30|20185.86|20065.86|20186.11|20066.11|20186.11|20066.11|20184.51|20064.51|10
1633451440000|2021-10-05 16:30:40|20186.68|20066.68|20189.89|20069.89|20189.89|20069.89|20186.63|20066.63|10
1633451450000|2021-10-05 16:30:50|20190.86|20070.86|20191.74|20071.74|20192.5|20072.5|20190.43|20070.43|10
1633451460000|2021-10-05 16:31:00|20191.89|20071.89|20194.38|20074.38|20195.36|20075.36|20191.82|20071.82|10
1633451470000|2021-10-05 16:31:10|20194.07|20074.07|20192.25|20072.25|20196.88|20076.88|20192.21|20072.21|10
1633451480000|2021-10-05 16:31:20|20191.78|20071.78|20192.93|20072.93|20193.17|20073.17|20190.31|20070.31|10
1633451490000|2021-10-05 16:31:30|20193.17|20073.17|20189.61|20069.61|20193.76|20073.76|20189.61|20069.61|9
1633451500000|2021-10-05 16:31:40|20189.68|20069.68|20191|20071|20191|20071|20188.87|20068.87|10
1633451510000|2021-10-05 16:31:50|20193.51|20073.51|20198.78|20078.78|20198.78|20078.78|20193.51|20073.51|10
1633451520000|2021-10-05 16:32:00|20199.54|20079.54|20203.36|20083.36|20203.36|20083.36|20199.35|20079.35|10
1633451530000|2021-10-05 16:32:10|20203.38|20083.38|20214.51|20094.51|20214.51|20094.51|20203.38|20083.38|10
1633451540000|2021-10-05 16:32:20|20213.49|20093.49|20221.19|20101.19|20221.19|20101.19|20213.49|20093.49|10
1633451550000|2021-10-05 16:32:30|20220.43|20100.43|20220.59|20100.59|20221.07|20101.07|20217.81|20097.81|9
1633451560000|2021-10-05 16:32:40|20220.46|20100.46|20219.6|20099.6|20221.23|20101.23|20219.6|20099.6|10
1633451570000|2021-10-05 16:32:50|20220.03|20100.03|20220.65|20100.65|20220.93|20100.93|20219.25|20099.25|10
1633451580000|2021-10-05 16:33:00|20221.41|20101.41|20220.38|20100.38|20221.49|20101.49|20220.24|20100.24|10
1633451590000|2021-10-05 16:33:10|20220|20100|20223.47|20103.47|20223.9|20103.9|20219.65|20099.65|10
1633451600000|2021-10-05 16:33:20|20224.31|20104.31|20228.1|20108.1|20229.74|20109.74|20224.31|20104.31|10
1633451610000|2021-10-05 16:33:30|20227.93|20107.93|20227.78|20107.78|20228.2|20108.2|20227.16|20107.16|10
1633451620000|2021-10-05 16:33:40|20228.51|20108.51|20225.86|20105.86|20228.75|20108.75|20225.86|20105.86|10
1633451630000|2021-10-05 16:33:50|20225.84|20105.84|20223.18|20103.18|20225.85|20105.85|20222.76|20102.76|10
1633451640000|2021-10-05 16:34:00|20222.59|20102.59|20223.8|20103.8|20223.8|20103.8|20222.59|20102.59|10
1633451650000|2021-10-05 16:34:10|20223.53|20103.53|20226.61|20106.61|20226.61|20106.61|20223.48|20103.48|10
1633451660000|2021-10-05 16:34:20|20226.95|20106.95|20232.57|20112.57|20232.57|20112.57|20226.91|20106.91|10
1633451670000|2021-10-05 16:34:30|20232.6|20112.6|20237.41|20117.41|20237.41|20117.41|20232.6|20112.6|10
1633451680000|2021-10-05 16:34:40|20237.89|20117.89|20240.64|20120.64|20240.64|20120.64|20237.81|20117.81|10
1633451690000|2021-10-05 16:34:50|20242.39|20122.39|20246.15|20126.15|20246.18|20126.18|20242.11|20122.11|10
1633451700000|2021-10-05 16:35:00|20246.36|20126.36|20246.26|20126.26|20246.45|20126.45|20245.35|20125.35|10
1633451710000|2021-10-05 16:35:10|20246.31|20126.31|20247.19|20127.19|20247.76|20127.76|20246.31|20126.31|9
1633451720000|2021-10-05 16:35:20|20247.38|20127.38|20250.17|20130.17|20250.17|20130.17|20247.38|20127.38|10
1633451730000|2021-10-05 16:35:30|20251.65|20131.65|20253.9|20133.9|20254.63|20134.63|20251.65|20131.65|10
1633451740000|2021-10-05 16:35:40|20253.11|20133.11|20253.47|20133.47|20253.57|20133.57|20251.34|20131.34|10
1633451750000|2021-10-05 16:35:50|20253.68|20133.68|20254.37|20134.37|20254.85|20134.85|20253.68|20133.68|10
1633451760000|2021-10-05 16:36:00|20254.32|20134.32|20256.19|20136.19|20256.19|20136.19|20254.23|20134.23|10
1633451770000|2021-10-05 16:36:10|20256.47|20136.47|20257.36|20137.36|20258.13|20138.13|20256.47|20136.47|10
1633451780000|2021-10-05 16:36:20|20256.42|20136.42|20252.38|20132.38|20256.42|20136.42|20252.38|20132.38|10
1633451790000|2021-10-05 16:36:30|20252.04|20132.04|20251.03|20131.03|20252.04|20132.04|20250.21|20130.21|10
1633451800000|2021-10-05 16:36:40|20251.09|20131.09|20249.05|20129.05|20251.28|20131.28|20248.88|20128.88|10
1633451810000|2021-10-05 16:36:50|20248.89|20128.89|20249.57|20129.57|20250.21|20130.21|20248.85|20128.85|9
1633451820000|2021-10-05 16:37:00|20249.34|20129.34|20248.5|20128.5|20249.92|20129.92|20248.5|20128.5|10
1633451830000|2021-10-05 16:37:10|20247.88|20127.88|20245.78|20125.78|20247.88|20127.88|20245.78|20125.78|10
1633451840000|2021-10-05 16:37:20|20245.35|20125.35|20248.1|20128.1|20248.21|20128.21|20245.22|20125.22|10
1633451850000|2021-10-05 16:37:30|20248.18|20128.18|20249.4|20129.4|20250.53|20130.53|20248.18|20128.18|10
1633451860000|2021-10-05 16:37:40|20249.12|20129.12|20246.68|20126.68|20249.66|20129.66|20246.68|20126.68|10
1633451870000|2021-10-05 16:37:50|20246.47|20126.47|20244.38|20124.38|20246.57|20126.57|20244.38|20124.38|10
1633451880000|2021-10-05 16:38:00|20244.19|20124.19|20238.2|20118.2|20244.19|20124.19|20238.2|20118.2|10
1633451890000|2021-10-05 16:38:10|20237.18|20117.18|20233.78|20113.78|20237.18|20117.18|20233.78|20113.78|10
1633451900000|2021-10-05 16:38:20|20233.83|20113.83|20233.38|20113.38|20234.71|20114.71|20233.38|20113.38|10
1633451910000|2021-10-05 16:38:30|20232.89|20112.89|20232.59|20112.59|20233.33|20113.33|20232.29|20112.29|9
1633451920000|2021-10-05 16:38:40|20232.74|20112.74|20231.83|20111.83|20233.29|20113.29|20231.83|20111.83|10
1633451930000|2021-10-05 16:38:50|20231|20111|20230.73|20110.73|20231.9|20111.9|20230.65|20110.65|10
1633451940000|2021-10-05 16:39:00|20229.55|20109.55|20228.89|20108.89|20229.55|20109.55|20228.26|20108.26|10
1633451950000|2021-10-05 16:39:10|20228.63|20108.63|20235.21|20115.21|20235.21|20115.21|20228.63|20108.63|10
1633451960000|2021-10-05 16:39:20|20235.58|20115.58|20241.8|20121.8|20241.8|20121.8|20235.58|20115.58|9
1633451970000|2021-10-05 16:39:30|20243.96|20123.96|20247.6|20127.6|20247.6|20127.6|20243.96|20123.96|10
1633451980000|2021-10-05 16:39:40|20249.04|20129.04|20254.54|20134.54|20254.54|20134.54|20249.04|20129.04|10
1633451990000|2021-10-05 16:39:50|20254.84|20134.84|20259.6|20139.6|20259.6|20139.6|20254.84|20134.84|10
1633452000000|2021-10-05 16:40:00|20259.45|20139.45|20259.59|20139.59|20260.1|20140.1|20258.83|20138.83|10
1633452010000|2021-10-05 16:40:10|20259.25|20139.25|20261.87|20141.87|20262.26|20142.26|20259.25|20139.25|9
1633452020000|2021-10-05 16:40:20|20262.7|20142.7|20262.65|20142.65|20263.19|20143.19|20262.18|20142.18|10
1633452030000|2021-10-05 16:40:30|20262.47|20142.47|20260.74|20140.74|20262.73|20142.73|20260.15|20140.15|10
1633452040000|2021-10-05 16:40:40|20260.05|20140.05|20258.02|20138.02|20261.04|20141.04|20258.02|20138.02|9
1633452050000|2021-10-05 16:40:50|20257.52|20137.52|20257.64|20137.64|20257.71|20137.71|20256.78|20136.78|10
1633452060000|2021-10-05 16:41:00|20257.53|20137.53|20261.78|20141.78|20261.78|20141.78|20257.22|20137.22|10
1633452070000|2021-10-05 16:41:10|20262.58|20142.58|20264.05|20144.05|20264.05|20144.05|20262.11|20142.11|9
1633452080000|2021-10-05 16:41:20|20263.77|20143.77|20266.22|20146.22|20266.22|20146.22|20262.79|20142.79|10
1633452090000|2021-10-05 16:41:30|20266.7|20146.7|20266.58|20146.58|20267.2|20147.2|20265.72|20145.72|10
1633452100000|2021-10-05 16:41:40|20266.36|20146.36|20267.47|20147.47|20267.99|20147.99|20265.22|20145.22|10
1633452110000|2021-10-05 16:41:50|20267.45|20147.45|20272|20152|20272.08|20152.08|20267.45|20147.45|10
1633452120000|2021-10-05 16:42:00|20271.99|20151.99|20278.65|20158.65|20278.65|20158.65|20271.83|20151.83|10
1633452130000|2021-10-05 16:42:10|20279.24|20159.24|20279.32|20159.32|20280.08|20160.08|20278.46|20158.46|10
1633452140000|2021-10-05 16:42:20|20279.3|20159.3|20282.79|20162.79|20282.79|20162.79|20279.3|20159.3|10
1633452150000|2021-10-05 16:42:30|20282.62|20162.62|20282.52|20162.52|20284.09|20164.09|20282.37|20162.37|10
1633452160000|2021-10-05 16:42:40|20281.79|20161.79|20279.67|20159.67|20281.79|20161.79|20279.67|20159.67|9
1633452170000|2021-10-05 16:42:50|20279.61|20159.61|20275.81|20155.81|20279.61|20159.61|20275.67|20155.67|10
1633452180000|2021-10-05 16:43:00|20274.82|20154.82|20274.69|20154.69|20274.99|20154.99|20274.22|20154.22|10
1633452190000|2021-10-05 16:43:10|20275.05|20155.05|20274.95|20154.95|20275.29|20155.29|20273.76|20153.76|9
1633452200000|2021-10-05 16:43:20|20275.15|20155.15|20275.3|20155.3|20276.15|20156.15|20274.76|20154.76|9
1633452210000|2021-10-05 16:43:30|20274.69|20154.69|20274.13|20154.13|20274.73|20154.73|20273.96|20153.96|10
1633452220000|2021-10-05 16:43:40|20274.8|20154.8|20272.96|20152.96|20274.8|20154.8|20272.35|20152.35|9
1633452230000|2021-10-05 16:43:50|20272.64|20152.64|20272.9|20152.9|20273.06|20153.06|20272.48|20152.48|10
1633452240000|2021-10-05 16:44:00|20272.91|20152.91|20275.21|20155.21|20275.71|20155.71|20272.91|20152.91|10
1633452250000|2021-10-05 16:44:10|20275.37|20155.37|20275.86|20155.86|20275.86|20155.86|20275.37|20155.37|8
1633452260000|2021-10-05 16:44:20|20275.89|20155.89|20275.19|20155.19|20276.63|20156.63|20275.17|20155.17|10
1633452270000|2021-10-05 16:44:30|20275.07|20155.07|20271.97|20151.97|20275.07|20155.07|20271.76|20151.76|10
1633452280000|2021-10-05 16:44:40|20270.92|20150.92|20269.85|20149.85|20271.2|20151.2|20269.85|20149.85|10
1633452290000|2021-10-05 16:44:50|20269.83|20149.83|20267.57|20147.57|20270.5|20150.5|20267.49|20147.49|9
1633452300000|2021-10-05 16:45:00|20267.6|20147.6|20274.84|20154.84|20274.84|20154.84|20267.29|20147.29|10
1633452310000|2021-10-05 16:45:10|20275.71|20155.71|20281.35|20161.35|20281.35|20161.35|20275.71|20155.71|10
1633452320000|2021-10-05 16:45:20|20281.66|20161.66|20284.74|20164.74|20284.78|20164.78|20281.66|20161.66|10
1633452330000|2021-10-05 16:45:30|20284.8|20164.8|20289.67|20169.67|20289.67|20169.67|20284.8|20164.8|10
1633452340000|2021-10-05 16:45:40|20289.73|20169.73|20294|20174|20294|20174|20289.54|20169.54|10
1633452350000|2021-10-05 16:45:50|20293.82|20173.82|20294.54|20174.54|20294.95|20174.95|20293.82|20173.82|10
1633452360000|2021-10-05 16:46:00|20294.38|20174.38|20294.6|20174.6|20295.84|20175.84|20294.38|20174.38|10
1633452370000|2021-10-05 16:46:10|20295.41|20175.41|20295.98|20175.98|20297.16|20177.16|20295.41|20175.41|9
1633452380000|2021-10-05 16:46:20|20296.99|20176.99|20297.21|20177.21|20297.78|20177.78|20296.56|20176.56|10
1633452390000|2021-10-05 16:46:30|20296.69|20176.69|20298.07|20178.07|20298.29|20178.29|20296.62|20176.62|10
1633452400000|2021-10-05 16:46:40|20297.48|20177.48|20300.35|20180.35|20300.57|20180.57|20297.48|20177.48|10
1633452410000|2021-10-05 16:46:50|20301.64|20181.64|20301.28|20181.28|20302.14|20182.14|20300.85|20180.85|9
1633452420000|2021-10-05 16:47:00|20299.85|20179.85|20302.71|20182.71|20302.71|20182.71|20297.85|20177.85|10
1633452430000|2021-10-05 16:47:10|20301.86|20181.86|20303.12|20183.12|20303.12|20183.12|20301.83|20181.83|10
1633452440000|2021-10-05 16:47:20|20303.05|20183.05|20300.61|20180.61|20303.43|20183.43|20300.61|20180.61|9
1633452450000|2021-10-05 16:47:30|20300.57|20180.57|20301.73|20181.73|20301.73|20181.73|20300.15|20180.15|10
1633452460000|2021-10-05 16:47:40|20301.92|20181.92|20301.59|20181.59|20302.35|20182.35|20301.4|20181.4|10
1633452470000|2021-10-05 16:47:50|20301.7|20181.7|20304.08|20184.08|20304.08|20184.08|20300.64|20180.64|10
1633452480000|2021-10-05 16:48:00|20303.83|20183.83|20298.7|20178.7|20303.88|20183.88|20298.37|20178.37|10
1633452490000|2021-10-05 16:48:10|20298.43|20178.43|20298.6|20178.6|20298.6|20178.6|20297.03|20177.03|10
1633452500000|2021-10-05 16:48:20|20298.58|20178.58|20300.23|20180.23|20300.23|20180.23|20298.43|20178.43|10
1633452510000|2021-10-05 16:48:30|20300.86|20180.86|20305.42|20185.42|20305.42|20185.42|20300.86|20180.86|10
1633452520000|2021-10-05 16:48:40|20305.71|20185.71|20305.42|20185.42|20306.75|20186.75|20305.42|20185.42|10
1633452530000|2021-10-05 16:48:50|20305.62|20185.62|20303.48|20183.48|20305.63|20185.63|20303.48|20183.48|10
1633452540000|2021-10-05 16:49:00|20303.88|20183.88|20303.04|20183.04|20304.61|20184.61|20303.04|20183.04|10
1633452550000|2021-10-05 16:49:10|20302.56|20182.56|20301.8|20181.8|20302.66|20182.66|20301.37|20181.37|10
1633452560000|2021-10-05 16:49:20|20301.22|20181.22|20301.99|20181.99|20302.02|20182.02|20300.66|20180.66|10
1633452570000|2021-10-05 16:49:30|20302.32|20182.32|20300.37|20180.37|20302.35|20182.35|20300.37|20180.37|10
1633452580000|2021-10-05 16:49:40|20300.96|20180.96|20300.93|20180.93|20301.84|20181.84|20299.77|20179.77|10
1633452590000|2021-10-05 16:49:50|20301.27|20181.27|20303|20183|20303|20183|20301.27|20181.27|10
1633452600000|2021-10-05 16:50:00|20302.26|20182.26|20303.16|20183.16|20303.55|20183.55|20302.26|20182.26|9
1633452610000|2021-10-05 16:50:10|20303.21|20183.21|20304.46|20184.46|20304.93|20184.93|20303.21|20183.21|9
1633452620000|2021-10-05 16:50:20|20304.32|20184.32|20302.18|20182.18|20304.32|20184.32|20302.18|20182.18|9
1633452630000|2021-10-05 16:50:30|20302.52|20182.52|20302.42|20182.42|20302.52|20182.52|20302.3|20182.3|9
1633452640000|2021-10-05 16:50:40|20302.41|20182.41|20301.76|20181.76|20303.05|20183.05|20301.47|20181.47|10
1633452650000|2021-10-05 16:50:50|20302.18|20182.18|20302.13|20182.13|20304.21|20184.21|20301.63|20181.63|9
1633452660000|2021-10-05 16:51:00|20302.99|20182.99|20304.31|20184.31|20304.77|20184.77|20302.99|20182.99|10
1633452670000|2021-10-05 16:51:10|20305.3|20185.3|20308.47|20188.47|20308.47|20188.47|20305.09|20185.09|9
1633452680000|2021-10-05 16:51:20|20308.51|20188.51|20309.77|20189.77|20309.77|20189.77|20308.16|20188.16|10
1633452690000|2021-10-05 16:51:30|20309.61|20189.61|20314.31|20194.31|20314.31|20194.31|20309.57|20189.57|10
1633452700000|2021-10-05 16:51:40|20313.32|20193.32|20316.07|20196.07|20316.07|20196.07|20313.32|20193.32|10
1633452710000|2021-10-05 16:51:50|20315.97|20195.97|20317.51|20197.51|20317.83|20197.83|20315.01|20195.01|10
1633452720000|2021-10-05 16:52:00|20317.67|20197.67|20315.25|20195.25|20317.67|20197.67|20315.25|20195.25|10
1633452730000|2021-10-05 16:52:10|20315.94|20195.94|20315.43|20195.43|20315.94|20195.94|20314.67|20194.67|10
1633452740000|2021-10-05 16:52:20|20315.7|20195.7|20317.48|20197.48|20317.48|20197.48|20315.61|20195.61|10
1633452750000|2021-10-05 16:52:30|20317.51|20197.51|20320.74|20200.74|20321.2|20201.2|20317.18|20197.18|10
1633452760000|2021-10-05 16:52:40|20322.13|20202.13|20324.01|20204.01|20324.01|20204.01|20322.13|20202.13|9
1633452770000|2021-10-05 16:52:50|20324.48|20204.48|20324.38|20204.38|20324.73|20204.73|20323.63|20203.63|9
1633452780000|2021-10-05 16:53:00|20324.74|20204.74|20324.07|20204.07|20326.25|20206.25|20324.07|20204.07|10
1633452790000|2021-10-05 16:53:10|20324.08|20204.08|20324.53|20204.53|20324.77|20204.77|20323.71|20203.71|9
1633452800000|2021-10-05 16:53:20|20324.37|20204.37|20323.19|20203.19|20324.83|20204.83|20323.19|20203.19|10
1633452810000|2021-10-05 16:53:30|20323.24|20203.24|20322.16|20202.16|20323.24|20203.24|20321.12|20201.12|10
1633452820000|2021-10-05 16:53:40|20322.33|20202.33|20317.37|20197.37|20322.33|20202.33|20317.01|20197.01|10
1633452830000|2021-10-05 16:53:50|20316.43|20196.43|20313.51|20193.51|20317.21|20197.21|20313.51|20193.51|10
1633452840000|2021-10-05 16:54:00|20313.3|20193.3|20309.63|20189.63|20313.3|20193.3|20309.49|20189.49|10
1633452850000|2021-10-05 16:54:10|20310.1|20190.1|20305.62|20185.62|20310.1|20190.1|20305.55|20185.55|10
1633452860000|2021-10-05 16:54:20|20303.65|20183.65|20302.38|20182.38|20303.65|20183.65|20301.63|20181.63|10
1633452870000|2021-10-05 16:54:30|20302.35|20182.35|20303.67|20183.67|20303.82|20183.82|20301.87|20181.87|10
1633452880000|2021-10-05 16:54:40|20303.23|20183.23|20297.28|20177.28|20303.23|20183.23|20296.76|20176.76|10
1633452890000|2021-10-05 16:54:50|20297.37|20177.37|20295.16|20175.16|20297.37|20177.37|20294.94|20174.94|10
1633452900000|2021-10-05 16:55:00|20294.52|20174.52|20297.77|20177.77|20297.77|20177.77|20294.48|20174.48|10
1633452910000|2021-10-05 16:55:10|20297.63|20177.63|20295.46|20175.46|20298.27|20178.27|20295.46|20175.46|10
1633452920000|2021-10-05 16:55:20|20295.35|20175.35|20293.21|20173.21|20295.73|20175.73|20292.81|20172.81|10
1633452930000|2021-10-05 16:55:30|20293.55|20173.55|20295|20175|20295|20175|20293.39|20173.39|10
1633452940000|2021-10-05 16:55:40|20295.63|20175.63|20298.35|20178.35|20298.35|20178.35|20294.85|20174.85|10
1633452950000|2021-10-05 16:55:50|20298.64|20178.64|20298.84|20178.84|20299.66|20179.66|20298.14|20178.14|10
1633452960000|2021-10-05 16:56:00|20300.13|20180.13|20307.91|20187.91|20307.91|20187.91|20300.13|20180.13|10
1633452970000|2021-10-05 16:56:10|20310.13|20190.13|20310.57|20190.57|20310.95|20190.95|20309.93|20189.93|10
1633452980000|2021-10-05 16:56:20|20310.82|20190.82|20311.04|20191.04|20311.04|20191.04|20310.38|20190.38|10
1633452990000|2021-10-05 16:56:30|20310.33|20190.33|20310.3|20190.3|20310.35|20190.35|20309.29|20189.29|10
1633453000000|2021-10-05 16:56:40|20310.12|20190.12|20310.12|20190.12|20310.35|20190.35|20309.53|20189.53|10
1633453010000|2021-10-05 16:56:50|20310|20190|20312.77|20192.77|20312.77|20192.77|20310|20190|10
1633453020000|2021-10-05 16:57:00|20313.14|20193.14|20311.57|20191.57|20313.74|20193.74|20311.36|20191.36|10
1633453030000|2021-10-05 16:57:10|20311.9|20191.9|20310.56|20190.56|20311.9|20191.9|20309.76|20189.76|10
1633453040000|2021-10-05 16:57:20|20310.59|20190.59|20309.01|20189.01|20311.52|20191.52|20309.01|20189.01|9
1633453050000|2021-10-05 16:57:30|20307.6|20187.6|20307.66|20187.66|20307.94|20187.94|20307.12|20187.12|9
1633453060000|2021-10-05 16:57:40|20307.78|20187.78|20306.44|20186.44|20307.85|20187.85|20306.44|20186.44|10
1633453070000|2021-10-05 16:57:50|20303.37|20183.37|20304.18|20184.18|20304.33|20184.33|20301.3|20181.3|10
1633453080000|2021-10-05 16:58:00|20304.88|20184.88|20310.97|20190.97|20310.99|20190.99|20304.88|20184.88|10
1633453090000|2021-10-05 16:58:10|20311.41|20191.41|20311.41|20191.41|20311.99|20191.99|20310.69|20190.69|10
1633453100000|2021-10-05 16:58:20|20311.08|20191.08|20310.69|20190.69|20311.13|20191.13|20309.98|20189.98|10
1633453110000|2021-10-05 16:58:30|20311.4|20191.4|20311.68|20191.68|20311.9|20191.9|20310.77|20190.77|8
1633453120000|2021-10-05 16:58:40|20313.07|20193.07|20314.57|20194.57|20314.57|20194.57|20312.47|20192.47|9
1633453130000|2021-10-05 16:58:50|20315.25|20195.25|20319.99|20199.99|20320.35|20200.35|20315.11|20195.11|10
1633453140000|2021-10-05 16:59:00|20320.5|20200.5|20321.86|20201.86|20321.98|20201.98|20320.5|20200.5|10
1633453150000|2021-10-05 16:59:10|20321.79|20201.79|20318.53|20198.53|20321.79|20201.79|20318.53|20198.53|10
1633453160000|2021-10-05 16:59:20|20318.19|20198.19|20320.55|20200.55|20320.65|20200.65|20318.19|20198.19|10
1633453170000|2021-10-05 16:59:30|20320.2|20200.2|20320.02|20200.02|20320.62|20200.62|20319.05|20199.05|10
1633453180000|2021-10-05 16:59:40|20318.69|20198.69|20320.06|20200.06|20320.06|20200.06|20317.59|20197.59|10
1633453190000|2021-10-05 16:59:50|20320.55|20200.55|20321.25|20201.25|20321.57|20201.57|20319.77|20199.77|10
1633453200000|2021-10-05 17:00:00|20321.73|20201.73|20322.87|20202.87|20323.01|20203.01|20321.73|20201.73|10
1633453210000|2021-10-05 17:00:10|20322.79|20202.79|20321.38|20201.38|20323.1|20203.1|20321.28|20201.28|10
1633453220000|2021-10-05 17:00:20|20323.58|20203.58|20319.9|20199.9|20323.58|20203.58|20319.9|20199.9|10
1633453230000|2021-10-05 17:00:30|20321.25|20201.25|20320.58|20200.58|20321.56|20201.56|20319.73|20199.73|10
1633453240000|2021-10-05 17:00:40|20319.62|20199.62|20320.26|20200.26|20320.55|20200.55|20319.16|20199.16|10
1633453250000|2021-10-05 17:00:50|20319.34|20199.34|20319.04|20199.04|20319.52|20199.52|20318.89|20198.89|10
1633453260000|2021-10-05 17:01:00|20318.8|20198.8|20320.26|20200.26|20320.26|20200.26|20318.63|20198.63|10
1633453270000|2021-10-05 17:01:10|20319.09|20199.09|20318.88|20198.88|20320.21|20200.21|20318.35|20198.35|10
1633453280000|2021-10-05 17:01:20|20316.76|20196.76|20312.64|20192.64|20316.76|20196.76|20312.64|20192.64|10
1633453290000|2021-10-05 17:01:30|20312.42|20192.42|20304.47|20184.47|20312.42|20192.42|20304.47|20184.47|10
1633453300000|2021-10-05 17:01:40|20304.55|20184.55|20302.6|20182.6|20304.55|20184.55|20302.18|20182.18|10
1633453310000|2021-10-05 17:01:50|20301.67|20181.67|20302.86|20182.86|20302.97|20182.97|20301.54|20181.54|10
1633453320000|2021-10-05 17:02:00|20302.51|20182.51|20302.32|20182.32|20304.39|20184.39|20302.04|20182.04|10
1633453330000|2021-10-05 17:02:10|20299.27|20179.27|20295.35|20175.35|20299.27|20179.27|20295.35|20175.35|10
1633453340000|2021-10-05 17:02:20|20295.46|20175.46|20297.06|20177.06|20297.06|20177.06|20294.37|20174.37|10
1633453350000|2021-10-05 17:02:30|20297.87|20177.87|20297.18|20177.18|20298|20178|20296.87|20176.87|10
1633453360000|2021-10-05 17:02:40|20296.92|20176.92|20294.35|20174.35|20297.21|20177.21|20294.23|20174.23|10
1633453370000|2021-10-05 17:02:50|20294.3|20174.3|20293.43|20173.43|20294.97|20174.97|20293.43|20173.43|9
1633453380000|2021-10-05 17:03:00|20293.08|20173.08|20292.85|20172.85|20293.08|20173.08|20292.26|20172.26|9
1633453390000|2021-10-05 17:03:10|20291.16|20171.16|20290.79|20170.79|20293.26|20173.26|20290.79|20170.79|9
1633453400000|2021-10-05 17:03:20|20290.6|20170.6|20285.66|20165.66|20290.6|20170.6|20285.66|20165.66|10
1633453410000|2021-10-05 17:03:30|20284.55|20164.55|20275.3|20155.3|20284.55|20164.55|20275.3|20155.3|10
1633453420000|2021-10-05 17:03:40|20275.03|20155.03|20275|20155|20275.8|20155.8|20274.55|20154.55|10
1633453430000|2021-10-05 17:03:50|20274.86|20154.86|20273.25|20153.25|20276.53|20156.53|20273.25|20153.25|10
1633453440000|2021-10-05 17:04:00|20274.11|20154.11|20271.86|20151.86|20274.11|20154.11|20271.48|20151.48|10
1633453450000|2021-10-05 17:04:10|20272.06|20152.06|20273.64|20153.64|20273.64|20153.64|20271.88|20151.88|10
1633453460000|2021-10-05 17:04:20|20273.81|20153.81|20274.45|20154.45|20274.45|20154.45|20272.16|20152.16|10
1633453470000|2021-10-05 17:04:30|20274.69|20154.69|20277.62|20157.62|20277.98|20157.98|20274.01|20154.01|10
1633453480000|2021-10-05 17:04:40|20278.14|20158.14|20281.48|20161.48|20281.48|20161.48|20278.14|20158.14|10
1633453490000|2021-10-05 17:04:50|20281.22|20161.22|20283.59|20163.59|20283.81|20163.81|20280.43|20160.43|10
1633453500000|2021-10-05 17:05:00|20282.75|20162.75|20285.39|20165.39|20285.39|20165.39|20282.75|20162.75|10
1633453510000|2021-10-05 17:05:10|20286.06|20166.06|20286.17|20166.17|20287.08|20167.08|20286.06|20166.06|10
1633453520000|2021-10-05 17:05:20|20286.28|20166.28|20288.75|20168.75|20289.09|20169.09|20286.28|20166.28|10
1633453530000|2021-10-05 17:05:30|20289.71|20169.71|20292.39|20172.39|20292.39|20172.39|20289.71|20169.71|10
1633453540000|2021-10-05 17:05:40|20293.89|20173.89|20300.26|20180.26|20300.26|20180.26|20293.89|20173.89|9
1633453550000|2021-10-05 17:05:50|20300.73|20180.73|20303.5|20183.5|20303.5|20183.5|20300.73|20180.73|10
1633453560000|2021-10-05 17:06:00|20305|20185|20305.4|20185.4|20305.56|20185.56|20303.32|20183.32|10
1633453570000|2021-10-05 17:06:10|20305.14|20185.14|20308.8|20188.8|20308.8|20188.8|20305.14|20185.14|10
1633453580000|2021-10-05 17:06:20|20309.3|20189.3|20309.28|20189.28|20310.51|20190.51|20309.22|20189.22|10
1633453590000|2021-10-05 17:06:30|20309.39|20189.39|20307.8|20187.8|20309.44|20189.44|20306.96|20186.96|9
1633453600000|2021-10-05 17:06:40|20308.57|20188.57|20308.61|20188.61|20308.61|20188.61|20307.77|20187.77|10
1633453610000|2021-10-05 17:06:50|20308.93|20188.93|20311.23|20191.23|20312.29|20192.29|20308.93|20188.93|10
1633453620000|2021-10-05 17:07:00|20312.72|20192.72|20312.66|20192.66|20313.32|20193.32|20312.41|20192.41|10
1633453630000|2021-10-05 17:07:10|20312.87|20192.87|20311.24|20191.24|20313.25|20193.25|20311.24|20191.24|10
1633453640000|2021-10-05 17:07:20|20311.22|20191.22|20310.56|20190.56|20311.57|20191.57|20310.36|20190.36|10
1633453650000|2021-10-05 17:07:30|20310.16|20190.16|20307.68|20187.68|20310.28|20190.28|20307.63|20187.63|10
1633453660000|2021-10-05 17:07:40|20307.19|20187.19|20305.45|20185.45|20307.19|20187.19|20304.01|20184.01|10
1633453670000|2021-10-05 17:07:50|20304.81|20184.81|20302.96|20182.96|20304.81|20184.81|20302.96|20182.96|9
1633453680000|2021-10-05 17:08:00|20303.04|20183.04|20303.86|20183.86|20303.86|20183.86|20303.04|20183.04|10
1633453690000|2021-10-05 17:08:10|20304|20184|20303.62|20183.62|20304|20184|20303.15|20183.15|10
1633453700000|2021-10-05 17:08:20|20303.97|20183.97|20301.02|20181.02|20304.13|20184.13|20300.34|20180.34|9
1633453710000|2021-10-05 17:08:30|20300.63|20180.63|20302.98|20182.98|20303.2|20183.2|20300|20180|10
1633453720000|2021-10-05 17:08:40|20303.09|20183.09|20304|20184|20304.31|20184.31|20303.09|20183.09|9
1633453730000|2021-10-05 17:08:50|20303.92|20183.92|20302.64|20182.64|20303.92|20183.92|20302.64|20182.64|10
1633453740000|2021-10-05 17:09:00|20301.99|20181.99|20303.99|20183.99|20304.04|20184.04|20301.99|20181.99|10
1633453750000|2021-10-05 17:09:10|20304.9|20184.9|20305.19|20185.19|20305.42|20185.42|20304.86|20184.86|10
1633453760000|2021-10-05 17:09:20|20305.04|20185.04|20304.09|20184.09|20305.13|20185.13|20303.21|20183.21|9
1633453770000|2021-10-05 17:09:30|20304.35|20184.35|20303.83|20183.83|20304.35|20184.35|20303.29|20183.29|9
1633453780000|2021-10-05 17:09:40|20304.1|20184.1|20304.14|20184.14|20304.45|20184.45|20303.75|20183.75|10
1633453790000|2021-10-05 17:09:50|20305.17|20185.17|20307.22|20187.22|20307.22|20187.22|20305.17|20185.17|10
1633453800000|2021-10-05 17:10:00|20307.19|20187.19|20307.69|20187.69|20308.43|20188.43|20307.19|20187.19|10
1633453810000|2021-10-05 17:10:10|20307.5|20187.5|20307.27|20187.27|20307.9|20187.9|20306.22|20186.22|10
1633453820000|2021-10-05 17:10:20|20306.93|20186.93|20307.31|20187.31|20307.57|20187.57|20306.93|20186.93|10
1633453830000|2021-10-05 17:10:30|20307.13|20187.13|20307|20187|20307.78|20187.78|20306.28|20186.28|10
1633453840000|2021-10-05 17:10:40|20308.33|20188.33|20312.19|20192.19|20312.19|20192.19|20308.33|20188.33|10
1633453850000|2021-10-05 17:10:50|20312.07|20192.07|20315.55|20195.55|20315.55|20195.55|20311.87|20191.87|10
1633453860000|2021-10-05 17:11:00|20314.3|20194.3|20322.55|20202.55|20322.55|20202.55|20314.3|20194.3|10
1633453870000|2021-10-05 17:11:10|20321.98|20201.98|20324.89|20204.89|20324.89|20204.89|20321.7|20201.7|10
1633453880000|2021-10-05 17:11:20|20324.64|20204.64|20325.65|20205.65|20327.81|20207.81|20323.63|20203.63|10
1633453890000|2021-10-05 17:11:30|20325.91|20205.91|20326.49|20206.49|20327.71|20207.71|20324.63|20204.63|10
1633453900000|2021-10-05 17:11:40|20326.18|20206.18|20323.2|20203.2|20326.18|20206.18|20323.2|20203.2|9
1633453910000|2021-10-05 17:11:50|20322.81|20202.81|20320.54|20200.54|20322.81|20202.81|20320.53|20200.53|10
1633453920000|2021-10-05 17:12:00|20320.94|20200.94|20321.62|20201.62|20321.77|20201.77|20320.87|20200.87|10
1633453930000|2021-10-05 17:12:10|20321.64|20201.64|20318.55|20198.55|20321.79|20201.79|20318.55|20198.55|10
1633453940000|2021-10-05 17:12:20|20318.31|20198.31|20314.42|20194.42|20319.05|20199.05|20313.67|20193.67|10
1633453950000|2021-10-05 17:12:30|20313.62|20193.62|20308.6|20188.6|20313.62|20193.62|20308.6|20188.6|10
1633453960000|2021-10-05 17:12:40|20308.31|20188.31|20310.01|20190.01|20310.04|20190.04|20308.27|20188.27|10
1633453970000|2021-10-05 17:12:50|20310.46|20190.46|20314.03|20194.03|20314.48|20194.48|20310.46|20190.46|10
1633453980000|2021-10-05 17:13:00|20314.46|20194.46|20320.46|20200.46|20320.46|20200.46|20314.16|20194.16|10
1633453990000|2021-10-05 17:13:10|20320.39|20200.39|20322.35|20202.35|20322.35|20202.35|20319.83|20199.83|9
1633454000000|2021-10-05 17:13:20|20323.03|20203.03|20323.89|20203.89|20323.91|20203.91|20323.01|20203.01|10
1633454010000|2021-10-05 17:13:30|20323.36|20203.36|20322.88|20202.88|20323.42|20203.42|20322.61|20202.61|10
1633454020000|2021-10-05 17:13:40|20322.85|20202.85|20320.63|20200.63|20322.85|20202.85|20320.63|20200.63|10
1633454030000|2021-10-05 17:13:50|20320.72|20200.72|20319.61|20199.61|20321.35|20201.35|20319.51|20199.51|10
1633454040000|2021-10-05 17:14:00|20319.51|20199.51|20321.04|20201.04|20321.04|20201.04|20319.51|20199.51|10
1633454050000|2021-10-05 17:14:10|20321.36|20201.36|20320.31|20200.31|20322.15|20202.15|20320.31|20200.31|10
1633454060000|2021-10-05 17:14:20|20320.23|20200.23|20318.93|20198.93|20320.23|20200.23|20318.93|20198.93|10
1633454070000|2021-10-05 17:14:30|20318.67|20198.67|20316.95|20196.95|20318.67|20198.67|20316.78|20196.78|10
1633454080000|2021-10-05 17:14:40|20316.32|20196.32|20313.72|20193.72|20316.98|20196.98|20313.72|20193.72|10
1633454090000|2021-10-05 17:14:50|20313.92|20193.92|20309.67|20189.67|20314.07|20194.07|20309.67|20189.67|10
1633454100000|2021-10-05 17:15:00|20308.35|20188.35|20307.32|20187.32|20308.35|20188.35|20307.22|20187.22|10
1633454110000|2021-10-05 17:15:10|20306.63|20186.63|20307.79|20187.79|20307.79|20187.79|20305.08|20185.08|10
1633454120000|2021-10-05 17:15:20|20308.61|20188.61|20308.24|20188.24|20309.39|20189.39|20305.13|20185.13|10
1633454130000|2021-10-05 17:15:30|20307.82|20187.82|20305.97|20185.97|20307.82|20187.82|20304.81|20184.81|10
1633454140000|2021-10-05 17:15:40|20305.86|20185.86|20306.29|20186.29|20306.44|20186.44|20305.37|20185.37|9
1633454150000|2021-10-05 17:15:50|20306.7|20186.7|20313.78|20193.78|20314.77|20194.77|20306.7|20186.7|10
1633454160000|2021-10-05 17:16:00|20314.8|20194.8|20316.31|20196.31|20316.65|20196.65|20314.69|20194.69|10
1633454170000|2021-10-05 17:16:10|20316.33|20196.33|20318.67|20198.67|20318.67|20198.67|20316.04|20196.04|10
1633454180000|2021-10-05 17:16:20|20319|20199|20321.94|20201.94|20322.46|20202.46|20319|20199|10
1633454190000|2021-10-05 17:16:30|20321.51|20201.51|20322.88|20202.88|20324.31|20204.31|20321.13|20201.13|10
1633454200000|2021-10-05 17:16:40|20324.81|20204.81|20333.58|20213.58|20333.58|20213.58|20324.81|20204.81|10
1633454210000|2021-10-05 17:16:50|20333.52|20213.52|20333.72|20213.72|20334.26|20214.26|20333.44|20213.44|10
1633454220000|2021-10-05 17:17:00|20333.75|20213.75|20337.06|20217.06|20337.06|20217.06|20333.65|20213.65|10
1633454230000|2021-10-05 17:17:10|20336.87|20216.87|20333.71|20213.71|20336.87|20216.87|20331.08|20211.08|10
1633454240000|2021-10-05 17:17:20|20334.74|20214.74|20340.21|20220.21|20340.21|20220.21|20334.74|20214.74|10
1633454250000|2021-10-05 17:17:30|20340.04|20220.04|20344.86|20224.86|20344.86|20224.86|20340.04|20220.04|10
1633454260000|2021-10-05 17:17:40|20344.66|20224.66|20345.58|20225.58|20345.58|20225.58|20344.38|20224.38|9
1633454270000|2021-10-05 17:17:50|20345.33|20225.33|20342.83|20222.83|20345.33|20225.33|20342.83|20222.83|10
1633454280000|2021-10-05 17:18:00|20343.51|20223.51|20343.84|20223.84|20343.95|20223.95|20342.85|20222.85|10
1633454290000|2021-10-05 17:18:10|20345.71|20225.71|20348.73|20228.73|20348.73|20228.73|20345.71|20225.71|10
1633454300000|2021-10-05 17:18:20|20349.6|20229.6|20348.51|20228.51|20351.09|20231.09|20348.51|20228.51|10
1633454310000|2021-10-05 17:18:30|20348.26|20228.26|20345.99|20225.99|20348.41|20228.41|20345.99|20225.99|9
1633454320000|2021-10-05 17:18:40|20345.32|20225.32|20338.84|20218.84|20345.32|20225.32|20338.84|20218.84|10
1633454330000|2021-10-05 17:18:50|20336.72|20216.72|20330.63|20210.63|20336.72|20216.72|20330.63|20210.63|10
1633454340000|2021-10-05 17:19:00|20329.93|20209.93|20327.93|20207.93|20329.93|20209.93|20327.93|20207.93|10
1633454350000|2021-10-05 17:19:10|20327.69|20207.69|20324.57|20204.57|20327.69|20207.69|20324.57|20204.57|10
1633454360000|2021-10-05 17:19:20|20324.45|20204.45|20322.22|20202.22|20324.45|20204.45|20321.96|20201.96|10
1633454370000|2021-10-05 17:19:30|20322.1|20202.1|20321.21|20201.21|20322.1|20202.1|20319.76|20199.76|10
1633454380000|2021-10-05 17:19:40|20321.26|20201.26|20317.11|20197.11|20321.26|20201.26|20317.11|20197.11|10
1633454390000|2021-10-05 17:19:50|20316.97|20196.97|20314.38|20194.38|20316.97|20196.97|20312.66|20192.66|10
1633454400000|2021-10-05 17:20:00|20314.1|20194.1|20318.14|20198.14|20318.14|20198.14|20313.49|20193.49|10
1633454410000|2021-10-05 17:20:10|20317.42|20197.42|20320.57|20200.57|20321.19|20201.19|20317.42|20197.42|10
1633454420000|2021-10-05 17:20:20|20321.1|20201.1|20326.35|20206.35|20326.35|20206.35|20321.1|20201.1|10
1633454430000|2021-10-05 17:20:30|20326.57|20206.57|20326.74|20206.74|20326.93|20206.93|20326.04|20206.04|10
1633454440000|2021-10-05 17:20:40|20326.27|20206.27|20326.59|20206.59|20327.24|20207.24|20326.27|20206.27|10
1633454450000|2021-10-05 17:20:50|20326.92|20206.92|20329.52|20209.52|20329.52|20209.52|20326.92|20206.92|10
1633454460000|2021-10-05 17:21:00|20330.18|20210.18|20328.65|20208.65|20330.18|20210.18|20328.6|20208.6|9
1633454470000|2021-10-05 17:21:10|20329.28|20209.28|20329.13|20209.13|20329.61|20209.61|20328.36|20208.36|10
1633454480000|2021-10-05 17:21:20|20329.19|20209.19|20328.82|20208.82|20329.19|20209.19|20328.29|20208.29|10
1633454490000|2021-10-05 17:21:30|20328.76|20208.76|20330.32|20210.32|20330.32|20210.32|20328.66|20208.66|8
1633454500000|2021-10-05 17:21:40|20330.2|20210.2|20330.26|20210.26|20330.86|20210.86|20330.04|20210.04|9
1633454510000|2021-10-05 17:21:50|20329.61|20209.61|20327.6|20207.6|20329.61|20209.61|20327.43|20207.43|10
1633454520000|2021-10-05 17:22:00|20327.67|20207.67|20326.91|20206.91|20328.39|20208.39|20326.91|20206.91|10
1633454530000|2021-10-05 17:22:10|20327|20207|20325.98|20205.98|20327|20207|20325.96|20205.96|10
1633454540000|2021-10-05 17:22:20|20326.07|20206.07|20326.58|20206.58|20326.8|20206.8|20325.41|20205.41|10
1633454550000|2021-10-05 17:22:30|20326.57|20206.57|20326.91|20206.91|20327.41|20207.41|20326.57|20206.57|10
1633454560000|2021-10-05 17:22:40|20326.94|20206.94|20327.87|20207.87|20327.98|20207.98|20326.94|20206.94|9
1633454570000|2021-10-05 17:22:50|20327.1|20207.1|20326.71|20206.71|20327.15|20207.15|20326.11|20206.11|10
1633454580000|2021-10-05 17:23:00|20326.86|20206.86|20327.73|20207.73|20327.73|20207.73|20326.39|20206.39|10
1633454590000|2021-10-05 17:23:10|20328.04|20208.04|20327.96|20207.96|20328.46|20208.46|20327.42|20207.42|10
1633454600000|2021-10-05 17:23:20|20327.24|20207.24|20327.98|20207.98|20327.98|20207.98|20327.14|20207.14|9
1633454610000|2021-10-05 17:23:30|20328.4|20208.4|20328.82|20208.82|20329.37|20209.37|20328.29|20208.29|10
1633454620000|2021-10-05 17:23:40|20329.46|20209.46|20332.26|20212.26|20332.73|20212.73|20329.37|20209.37|10
1633454630000|2021-10-05 17:23:50|20332.11|20212.11|20328.29|20208.29|20333.5|20213.5|20328.29|20208.29|10
1633454640000|2021-10-05 17:24:00|20326.54|20206.54|20319.48|20199.48|20326.54|20206.54|20319.48|20199.48|10
1633454650000|2021-10-05 17:24:10|20319.29|20199.29|20315.34|20195.34|20319.29|20199.29|20315.34|20195.34|9
1633454660000|2021-10-05 17:24:20|20314.87|20194.87|20317.18|20197.18|20317.18|20197.18|20314.33|20194.33|10
1633454670000|2021-10-05 17:24:30|20316.56|20196.56|20316.52|20196.52|20317.24|20197.24|20316.33|20196.33|10
1633454680000|2021-10-05 17:24:40|20316.51|20196.51|20318.55|20198.55|20318.55|20198.55|20316.36|20196.36|10
1633454690000|2021-10-05 17:24:50|20318.73|20198.73|20317.57|20197.57|20319.38|20199.38|20317.57|20197.57|10
1633454700000|2021-10-05 17:25:00|20318.29|20198.29|20314.81|20194.81|20318.29|20198.29|20314.81|20194.81|10
1633454710000|2021-10-05 17:25:10|20315.87|20195.87|20317.23|20197.23|20317.37|20197.37|20315.87|20195.87|10
1633454720000|2021-10-05 17:25:20|20317.28|20197.28|20315.43|20195.43|20317.6|20197.6|20315.43|20195.43|9
1633454730000|2021-10-05 17:25:30|20315.67|20195.67|20311.96|20191.96|20315.67|20195.67|20311.96|20191.96|10
1633454740000|2021-10-05 17:25:40|20311.18|20191.18|20310.44|20190.44|20311.18|20191.18|20310.44|20190.44|10
1633454750000|2021-10-05 17:25:50|20309.59|20189.59|20307.97|20187.97|20310.2|20190.2|20307.97|20187.97|10
1633454760000|2021-10-05 17:26:00|20308.32|20188.32|20308.03|20188.03|20308.32|20188.32|20307.14|20187.14|10
1633454770000|2021-10-05 17:26:10|20307.32|20187.32|20309.43|20189.43|20309.43|20189.43|20306.68|20186.68|10
1633454780000|2021-10-05 17:26:20|20309.5|20189.5|20307.18|20187.18|20310.05|20190.05|20307.18|20187.18|9
1633454790000|2021-10-05 17:26:30|20306.69|20186.69|20307.16|20187.16|20308.38|20188.38|20306.69|20186.69|10
1633454800000|2021-10-05 17:26:40|20306.9|20186.9|20306.22|20186.22|20307.92|20187.92|20306.22|20186.22|10
1633454810000|2021-10-05 17:26:50|20306.06|20186.06|20308.07|20188.07|20308.07|20188.07|20305.72|20185.72|10
1633454820000|2021-10-05 17:27:00|20307.78|20187.78|20313.78|20193.78|20313.78|20193.78|20307.78|20187.78|10
1633454830000|2021-10-05 17:27:10|20313.76|20193.76|20315.61|20195.61|20315.61|20195.61|20313.69|20193.69|9
1633454840000|2021-10-05 17:27:20|20316.07|20196.07|20319.91|20199.91|20319.91|20199.91|20315.87|20195.87|10
1633454850000|2021-10-05 17:27:30|20319.73|20199.73|20324.47|20204.47|20324.47|20204.47|20319.73|20199.73|10
1633454860000|2021-10-05 17:27:40|20324.85|20204.85|20326.41|20206.41|20327.79|20207.79|20324.85|20204.85|10
1633454870000|2021-10-05 17:27:50|20326.21|20206.21|20325.44|20205.44|20326.43|20206.43|20325.37|20205.37|9
1633454880000|2021-10-05 17:28:00|20324.49|20204.49|20331.23|20211.23|20331.23|20211.23|20324.49|20204.49|10
1633454890000|2021-10-05 17:28:10|20331.37|20211.37|20333.79|20213.79|20333.9|20213.9|20331.37|20211.37|10
1633454900000|2021-10-05 17:28:20|20333.73|20213.73|20335.72|20215.72|20335.82|20215.82|20333.73|20213.73|10
1633454910000|2021-10-05 17:28:30|20335.82|20215.82|20336.76|20216.76|20337.28|20217.28|20335.82|20215.82|10
1633454920000|2021-10-05 17:28:40|20336.94|20216.94|20336.24|20216.24|20336.94|20216.94|20335.51|20215.51|10
1633454930000|2021-10-05 17:28:50|20336.5|20216.5|20335.89|20215.89|20336.54|20216.54|20335.89|20215.89|10
1633454940000|2021-10-05 17:29:00|20335.86|20215.86|20337.14|20217.14|20337.94|20217.94|20335.4|20215.4|9
1633454950000|2021-10-05 17:29:10|20337.03|20217.03|20340.32|20220.32|20341.1|20221.1|20337.03|20217.03|10
1633454960000|2021-10-05 17:29:20|20341.59|20221.59|20342.62|20222.62|20343.2|20223.2|20341.51|20221.51|10
1633454970000|2021-10-05 17:29:30|20341.39|20221.39|20341.14|20221.14|20341.52|20221.52|20340.36|20220.36|10
1633454980000|2021-10-05 17:29:40|20340.85|20220.85|20342.52|20222.52|20343.42|20223.42|20340.85|20220.85|9
1633454990000|2021-10-05 17:29:50|20341.78|20221.78|20341.09|20221.09|20341.96|20221.96|20340.94|20220.94|10
1633455000000|2021-10-05 17:30:00|20341.08|20221.08|20340.59|20220.59|20341.71|20221.71|20340.47|20220.47|10
1633455010000|2021-10-05 17:30:10|20340.58|20220.58|20342.21|20222.21|20342.21|20222.21|20340.33|20220.33|10
1633455020000|2021-10-05 17:30:20|20341.98|20221.98|20343.92|20223.92|20343.98|20223.98|20341.98|20221.98|10
1633455030000|2021-10-05 17:30:30|20344.27|20224.27|20343.88|20223.88|20345.59|20225.59|20343.88|20223.88|10
1633455040000|2021-10-05 17:30:40|20343.99|20223.99|20341.45|20221.45|20343.99|20223.99|20341.45|20221.45|10
1633455050000|2021-10-05 17:30:50|20341.91|20221.91|20333.45|20213.45|20341.91|20221.91|20333.45|20213.45|10
1633455060000|2021-10-05 17:31:00|20333.12|20213.12|20326.63|20206.63|20333.12|20213.12|20326.63|20206.63|9
1633455070000|2021-10-05 17:31:10|20327.17|20207.17|20327.63|20207.63|20328.34|20208.34|20327.17|20207.17|10
1633455080000|2021-10-05 17:31:20|20327.59|20207.59|20327.54|20207.54|20328.11|20208.11|20327.31|20207.31|10
1633455090000|2021-10-05 17:31:30|20327.59|20207.59|20323.93|20203.93|20327.59|20207.59|20323.93|20203.93|10
1633455100000|2021-10-05 17:31:40|20323.88|20203.88|20319.76|20199.76|20323.88|20203.88|20319.76|20199.76|10
1633455110000|2021-10-05 17:31:50|20319.75|20199.75|20315.52|20195.52|20319.75|20199.75|20315.52|20195.52|10
1633455120000|2021-10-05 17:32:00|20315.49|20195.49|20314.71|20194.71|20315.59|20195.59|20313.85|20193.85|10
1633455130000|2021-10-05 17:32:10|20314.02|20194.02|20315.12|20195.12|20315.23|20195.23|20314.02|20194.02|9
1633455140000|2021-10-05 17:32:20|20315.66|20195.66|20315.64|20195.64|20316.98|20196.98|20315.64|20195.64|9
1633455150000|2021-10-05 17:32:30|20315.67|20195.67|20314.72|20194.72|20316.57|20196.57|20314.55|20194.55|10
1633455160000|2021-10-05 17:32:40|20314.99|20194.99|20318.92|20198.92|20318.92|20198.92|20314.99|20194.99|9
1633455170000|2021-10-05 17:32:50|20318.91|20198.91|20321.08|20201.08|20321.08|20201.08|20318.91|20198.91|9
1633455180000|2021-10-05 17:33:00|20320.73|20200.73|20318.52|20198.52|20320.73|20200.73|20318.52|20198.52|10
1633455190000|2021-10-05 17:33:10|20317.75|20197.75|20313.19|20193.19|20317.75|20197.75|20313.19|20193.19|9
1633455200000|2021-10-05 17:33:20|20312.8|20192.8|20310.61|20190.61|20312.8|20192.8|20310.61|20190.61|8
1633455210000|2021-10-05 17:33:30|20310.62|20190.62|20309.82|20189.82|20311.07|20191.07|20309.77|20189.77|10
1633455220000|2021-10-05 17:33:40|20308.15|20188.15|20309.82|20189.82|20309.98|20189.98|20308.09|20188.09|10
1633455230000|2021-10-05 17:33:50|20310.38|20190.38|20309.95|20189.95|20311.81|20191.81|20309.54|20189.54|10
1633455240000|2021-10-05 17:34:00|20310.06|20190.06|20313.91|20193.91|20314.51|20194.51|20310.06|20190.06|10
1633455250000|2021-10-05 17:34:10|20313.72|20193.72|20312.47|20192.47|20313.72|20193.72|20312.47|20192.47|10
1633455260000|2021-10-05 17:34:20|20312.34|20192.34|20310|20190|20312.34|20192.34|20310|20190|10
1633455270000|2021-10-05 17:34:30|20309.78|20189.78|20309.67|20189.67|20310.06|20190.06|20309.14|20189.14|9
1633455280000|2021-10-05 17:34:40|20309.87|20189.87|20312.88|20192.88|20312.94|20192.94|20309.87|20189.87|10
1633455290000|2021-10-05 17:34:50|20312.42|20192.42|20311.26|20191.26|20312.87|20192.87|20310.52|20190.52|10
1633455300000|2021-10-05 17:35:00|20311.2|20191.2|20312.87|20192.87|20312.87|20192.87|20311.05|20191.05|10
1633455310000|2021-10-05 17:35:10|20312.88|20192.88|20312.69|20192.69|20314.38|20194.38|20311.75|20191.75|9
1633455320000|2021-10-05 17:35:20|20312.63|20192.63|20309.89|20189.89|20312.63|20192.63|20309.89|20189.89|10
1633455330000|2021-10-05 17:35:30|20309.96|20189.96|20309.97|20189.97|20310.57|20190.57|20309.82|20189.82|8
1633455340000|2021-10-05 17:35:40|20309.65|20189.65|20310.4|20190.4|20310.41|20190.41|20309.65|20189.65|9
1633455350000|2021-10-05 17:35:50|20310.31|20190.31|20311.62|20191.62|20311.62|20191.62|20310.31|20190.31|10
1633455360000|2021-10-05 17:36:00|20311.82|20191.82|20310.45|20190.45|20312.01|20192.01|20310.45|20190.45|9
1633455370000|2021-10-05 17:36:10|20310.01|20190.01|20307.6|20187.6|20310.01|20190.01|20307.57|20187.57|10
1633455380000|2021-10-05 17:36:20|20307.65|20187.65|20307.85|20187.85|20308.26|20188.26|20307.02|20187.02|10
1633455390000|2021-10-05 17:36:30|20307.76|20187.76|20308.68|20188.68|20308.68|20188.68|20307.45|20187.45|10
1633455400000|2021-10-05 17:36:40|20308.95|20188.95|20307.7|20187.7|20309.65|20189.65|20307.54|20187.54|10
1633455410000|2021-10-05 17:36:50|20307.72|20187.72|20307.99|20187.99|20307.99|20187.99|20307.23|20187.23|9
1633455420000|2021-10-05 17:37:00|20307.87|20187.87|20310.64|20190.64|20310.64|20190.64|20307.87|20187.87|10
1633455430000|2021-10-05 17:37:10|20310.8|20190.8|20314.82|20194.82|20314.82|20194.82|20310.7|20190.7|10
1633455440000|2021-10-05 17:37:20|20314.81|20194.81|20313.98|20193.98|20315.07|20195.07|20313.46|20193.46|10
1633455450000|2021-10-05 17:37:30|20314.25|20194.25|20315.34|20195.34|20315.94|20195.94|20314.08|20194.08|10
1633455460000|2021-10-05 17:37:40|20314.95|20194.95|20314.1|20194.1|20315.74|20195.74|20314.1|20194.1|10
1633455470000|2021-10-05 17:37:50|20314.27|20194.27|20312.83|20192.83|20314.27|20194.27|20312.83|20192.83|9
1633455480000|2021-10-05 17:38:00|20312.93|20192.93|20314.79|20194.79|20314.91|20194.91|20312.93|20192.93|10
1633455490000|2021-10-05 17:38:10|20314.56|20194.56|20316.96|20196.96|20317.14|20197.14|20314.56|20194.56|10
1633455500000|2021-10-05 17:38:20|20317.01|20197.01|20316.32|20196.32|20317.26|20197.26|20316.32|20196.32|9
1633455510000|2021-10-05 17:38:30|20316.12|20196.12|20319.14|20199.14|20319.14|20199.14|20316.12|20196.12|10
1633455520000|2021-10-05 17:38:40|20319.19|20199.19|20319.76|20199.76|20319.88|20199.88|20318.53|20198.53|10
1633455530000|2021-10-05 17:38:50|20320.23|20200.23|20321.76|20201.76|20321.88|20201.88|20320.23|20200.23|9
1633455540000|2021-10-05 17:39:00|20322.33|20202.33|20324.91|20204.91|20324.91|20204.91|20322.33|20202.33|10
1633455550000|2021-10-05 17:39:10|20325.66|20205.66|20325.27|20205.27|20327.01|20207.01|20325.27|20205.27|10
1633455560000|2021-10-05 17:39:20|20325.42|20205.42|20326.22|20206.22|20326.47|20206.47|20325.42|20205.42|10
1633455570000|2021-10-05 17:39:30|20326.36|20206.36|20326.14|20206.14|20326.52|20206.52|20325.76|20205.76|10
1633455580000|2021-10-05 17:39:40|20326.05|20206.05|20328.37|20208.37|20328.37|20208.37|20326.05|20206.05|10
1633455590000|2021-10-05 17:39:50|20328.13|20208.13|20329.8|20209.8|20329.8|20209.8|20328.02|20208.02|10
1633455600000|2021-10-05 17:40:00|20329.82|20209.82|20335.09|20215.09|20335.09|20215.09|20329.82|20209.82|10
1633455610000|2021-10-05 17:40:10|20334.52|20214.52|20334.96|20214.96|20335.47|20215.47|20334.07|20214.07|10
1633455620000|2021-10-05 17:40:20|20334.89|20214.89|20335.33|20215.33|20335.73|20215.73|20334.88|20214.88|10
1633455630000|2021-10-05 17:40:30|20336.08|20216.08|20340.82|20220.82|20340.82|20220.82|20336.08|20216.08|9
1633455640000|2021-10-05 17:40:40|20340.57|20220.57|20341.63|20221.63|20341.63|20221.63|20339.95|20219.95|10
1633455650000|2021-10-05 17:40:50|20341.18|20221.18|20341.62|20221.62|20342.36|20222.36|20341.1|20221.1|9
1633455660000|2021-10-05 17:41:00|20342.29|20222.29|20343.2|20223.2|20343.43|20223.43|20340.26|20220.26|10
1633455670000|2021-10-05 17:41:10|20342.84|20222.84|20349.39|20229.39|20349.39|20229.39|20342.84|20222.84|10
1633455680000|2021-10-05 17:41:20|20349.98|20229.98|20351.74|20231.74|20351.86|20231.86|20349.98|20229.98|10
1633455690000|2021-10-05 17:41:30|20351.93|20231.93|20352.31|20232.31|20353.21|20233.21|20351.61|20231.61|10
1633455700000|2021-10-05 17:41:40|20353.22|20233.22|20356.04|20236.04|20356.62|20236.62|20353.22|20233.22|10
1633455710000|2021-10-05 17:41:50|20355.61|20235.61|20352.06|20232.06|20355.61|20235.61|20351.35|20231.35|10
1633455720000|2021-10-05 17:42:00|20351.85|20231.85|20351.14|20231.14|20352.03|20232.03|20350.91|20230.91|10
1633455730000|2021-10-05 17:42:10|20351.47|20231.47|20352.14|20232.14|20352.65|20232.65|20351.47|20231.47|9
1633455740000|2021-10-05 17:42:20|20351.93|20231.93|20352.71|20232.71|20352.8|20232.8|20351.42|20231.42|10
1633455750000|2021-10-05 17:42:30|20352.66|20232.66|20347.46|20227.46|20352.66|20232.66|20347.46|20227.46|10
1633455760000|2021-10-05 17:42:40|20346.99|20226.99|20339.62|20219.62|20346.99|20226.99|20339.62|20219.62|10
1633455770000|2021-10-05 17:42:50|20339.75|20219.75|20342.2|20222.2|20342.38|20222.38|20339.75|20219.75|10
1633455780000|2021-10-05 17:43:00|20341.78|20221.78|20341.93|20221.93|20342.66|20222.66|20341.37|20221.37|10
1633455790000|2021-10-05 17:43:10|20341.85|20221.85|20340.86|20220.86|20342.23|20222.23|20340.86|20220.86|8
1633455800000|2021-10-05 17:43:20|20341.23|20221.23|20339.73|20219.73|20341.23|20221.23|20339.17|20219.17|10
1633455810000|2021-10-05 17:43:30|20339.15|20219.15|20339.54|20219.54|20339.54|20219.54|20337.88|20217.88|10
1633455820000|2021-10-05 17:43:40|20339.28|20219.28|20341.41|20221.41|20341.72|20221.72|20339.14|20219.14|10
1633455830000|2021-10-05 17:43:50|20341.61|20221.61|20345.68|20225.68|20345.74|20225.74|20341.61|20221.61|10
1633455840000|2021-10-05 17:44:00|20344.86|20224.86|20346.17|20226.17|20346.9|20226.9|20344.86|20224.86|10
1633455850000|2021-10-05 17:44:10|20346.58|20226.58|20343.01|20223.01|20347.21|20227.21|20343.01|20223.01|10
1633455860000|2021-10-05 17:44:20|20342.89|20222.89|20343.19|20223.19|20343.19|20223.19|20341.64|20221.64|9
1633455870000|2021-10-05 17:44:30|20343.21|20223.21|20341.31|20221.31|20343.21|20223.21|20341.31|20221.31|10
1633455880000|2021-10-05 17:44:40|20341.32|20221.32|20341.38|20221.38|20342.37|20222.37|20341.32|20221.32|10
1633455890000|2021-10-05 17:44:50|20342.02|20222.02|20341.17|20221.17|20342.14|20222.14|20341.13|20221.13|9
1633455900000|2021-10-05 17:45:00|20341.75|20221.75|20340.32|20220.32|20341.75|20221.75|20339.96|20219.96|9
1633455910000|2021-10-05 17:45:10|20340.5|20220.5|20337.48|20217.48|20340.5|20220.5|20337.48|20217.48|9
1633455920000|2021-10-05 17:45:20|20337.51|20217.51|20335|20215|20337.51|20217.51|20334.42|20214.42|10
1633455930000|2021-10-05 17:45:30|20335.2|20215.2|20337.46|20217.46|20337.5|20217.5|20335.2|20215.2|9
1633455940000|2021-10-05 17:45:40|20337.16|20217.16|20336.71|20216.71|20337.53|20217.53|20336.58|20216.58|10
1633455950000|2021-10-05 17:45:50|20336.54|20216.54|20337.76|20217.76|20339.03|20219.03|20336.54|20216.54|9
1633455960000|2021-10-05 17:46:00|20338.45|20218.45|20339.57|20219.57|20340.39|20220.39|20338.36|20218.36|10
1633455970000|2021-10-05 17:46:10|20339.5|20219.5|20340.09|20220.09|20340.09|20220.09|20339.15|20219.15|10
1633455980000|2021-10-05 17:46:20|20339.1|20219.1|20338.18|20218.18|20339.1|20219.1|20338|20218|10
1633455990000|2021-10-05 17:46:30|20338.09|20218.09|20337.18|20217.18|20338.09|20218.09|20337.18|20217.18|9
1633456000000|2021-10-05 17:46:40|20336.49|20216.49|20332.87|20212.87|20336.75|20216.75|20332.87|20212.87|10
1633456010000|2021-10-05 17:46:50|20332.81|20212.81|20331.49|20211.49|20333.05|20213.05|20331.18|20211.18|10
1633456020000|2021-10-05 17:47:00|20331.36|20211.36|20326.88|20206.88|20331.53|20211.53|20326.88|20206.88|10
1633456030000|2021-10-05 17:47:10|20327.58|20207.58|20326.48|20206.48|20328.31|20208.31|20326.48|20206.48|10
1633456040000|2021-10-05 17:47:20|20326.46|20206.46|20326.03|20206.03|20327.76|20207.76|20326.03|20206.03|10
1633456050000|2021-10-05 17:47:30|20326.44|20206.44|20327.38|20207.38|20327.38|20207.38|20325.76|20205.76|10
1633456060000|2021-10-05 17:47:40|20327.12|20207.12|20326.37|20206.37|20327.35|20207.35|20326.35|20206.35|10
1633456070000|2021-10-05 17:47:50|20325.46|20205.46|20322.1|20202.1|20325.46|20205.46|20321.55|20201.55|10
1633456080000|2021-10-05 17:48:00|20321.49|20201.49|20322.93|20202.93|20323.22|20203.22|20321.49|20201.49|10
1633456090000|2021-10-05 17:48:10|20323.07|20203.07|20322.99|20202.99|20324.11|20204.11|20322.99|20202.99|10
1633456100000|2021-10-05 17:48:20|20323.44|20203.44|20322.83|20202.83|20324.08|20204.08|20322.83|20202.83|10
1633456110000|2021-10-05 17:48:30|20322.19|20202.19|20316.17|20196.17|20322.19|20202.19|20316.17|20196.17|10
1633456120000|2021-10-05 17:48:40|20316.37|20196.37|20312.81|20192.81|20316.37|20196.37|20312.37|20192.37|10
1633456130000|2021-10-05 17:48:50|20312.77|20192.77|20309.46|20189.46|20313.18|20193.18|20309.45|20189.45|9
1633456140000|2021-10-05 17:49:00|20309.3|20189.3|20309.55|20189.55|20309.55|20189.55|20308.72|20188.72|10
1633456150000|2021-10-05 17:49:10|20310.16|20190.16|20314.18|20194.18|20314.42|20194.42|20310.16|20190.16|10
1633456160000|2021-10-05 17:49:20|20315.11|20195.11|20315.5|20195.5|20315.71|20195.71|20314.75|20194.75|10
1633456170000|2021-10-05 17:49:30|20316.11|20196.11|20316.61|20196.61|20317.26|20197.26|20316.11|20196.11|10
1633456180000|2021-10-05 17:49:40|20316.48|20196.48|20314.86|20194.86|20316.48|20196.48|20314.77|20194.77|10
1633456190000|2021-10-05 17:49:50|20315.15|20195.15|20316.54|20196.54|20317.34|20197.34|20314.74|20194.74|10
1633456200000|2021-10-05 17:50:00|20316.11|20196.11|20318.16|20198.16|20318.16|20198.16|20315.87|20195.87|10
1633456210000|2021-10-05 17:50:10|20318.24|20198.24|20324.41|20204.41|20324.41|20204.41|20318.24|20198.24|9
1633456220000|2021-10-05 17:50:20|20324.54|20204.54|20325.86|20205.86|20326.56|20206.56|20324.54|20204.54|10
1633456230000|2021-10-05 17:50:30|20325.91|20205.91|20327.03|20207.03|20327.85|20207.85|20325.86|20205.86|10
1633456240000|2021-10-05 17:50:40|20326.81|20206.81|20328.44|20208.44|20328.87|20208.87|20326.81|20206.81|10
1633456250000|2021-10-05 17:50:50|20327.95|20207.95|20326.56|20206.56|20327.95|20207.95|20326.56|20206.56|10
1633456260000|2021-10-05 17:51:00|20327.19|20207.19|20328.28|20208.28|20328.69|20208.69|20327.19|20207.19|10
1633456270000|2021-10-05 17:51:10|20328.2|20208.2|20330.56|20210.56|20330.96|20210.96|20328.2|20208.2|9
1633456280000|2021-10-05 17:51:20|20331.22|20211.22|20331.86|20211.86|20331.86|20211.86|20330.47|20210.47|10
1633456290000|2021-10-05 17:51:30|20331.24|20211.24|20331.51|20211.51|20332.64|20212.64|20331.18|20211.18|10
1633456300000|2021-10-05 17:51:40|20331.33|20211.33|20332.9|20212.9|20333.51|20213.51|20331.33|20211.33|10
1633456310000|2021-10-05 17:51:50|20334.42|20214.42|20336.74|20216.74|20336.74|20216.74|20334.42|20214.42|10
1633456320000|2021-10-05 17:52:00|20336.1|20216.1|20336.65|20216.65|20336.99|20216.99|20336.1|20216.1|9
1633456330000|2021-10-05 17:52:10|20336.78|20216.78|20339.45|20219.45|20339.45|20219.45|20336.59|20216.59|10
1633456340000|2021-10-05 17:52:20|20339.48|20219.48|20338.46|20218.46|20339.48|20219.48|20338.46|20218.46|9
1633456350000|2021-10-05 17:52:30|20338.69|20218.69|20337.48|20217.48|20338.8|20218.8|20337.48|20217.48|9
1633456360000|2021-10-05 17:52:40|20337.86|20217.86|20339.59|20219.59|20339.59|20219.59|20337.83|20217.83|10
1633456370000|2021-10-05 17:52:50|20340.38|20220.38|20345.37|20225.37|20345.37|20225.37|20340.37|20220.37|9
1633456380000|2021-10-05 17:53:00|20345.9|20225.9|20347.63|20227.63|20347.66|20227.66|20345.9|20225.9|9
1633456390000|2021-10-05 17:53:10|20348.58|20228.58|20349.91|20229.91|20350.65|20230.65|20348.41|20228.41|10
1633456400000|2021-10-05 17:53:20|20349.69|20229.69|20347.51|20227.51|20349.69|20229.69|20347.51|20227.51|10
1633456410000|2021-10-05 17:53:30|20347.41|20227.41|20346.87|20226.87|20348.14|20228.14|20346.87|20226.87|10
1633456420000|2021-10-05 17:53:40|20347.02|20227.02|20348.29|20228.29|20348.38|20228.38|20347.02|20227.02|10
1633456430000|2021-10-05 17:53:50|20348.34|20228.34|20350.16|20230.16|20350.16|20230.16|20348.16|20228.16|10
1633456440000|2021-10-05 17:54:00|20350.15|20230.15|20350.61|20230.61|20351.06|20231.06|20349.81|20229.81|10
1633456450000|2021-10-05 17:54:10|20351.15|20231.15|20348.8|20228.8|20351.15|20231.15|20348.8|20228.8|10
1633456460000|2021-10-05 17:54:20|20348.26|20228.26|20346.8|20226.8|20348.26|20228.26|20346.8|20226.8|9
1633456470000|2021-10-05 17:54:30|20346.63|20226.63|20349.53|20229.53|20349.53|20229.53|20346.63|20226.63|9
1633456480000|2021-10-05 17:54:40|20349.65|20229.65|20350.68|20230.68|20350.68|20230.68|20349.45|20229.45|10
1633456490000|2021-10-05 17:54:50|20350.54|20230.54|20350.11|20230.11|20350.54|20230.54|20349.52|20229.52|9
1633456500000|2021-10-05 17:55:00|20350.13|20230.13|20351.81|20231.81|20351.81|20231.81|20350.13|20230.13|10
1633456510000|2021-10-05 17:55:10|20352.5|20232.5|20354.18|20234.18|20354.24|20234.24|20352.21|20232.21|10
1633456520000|2021-10-05 17:55:20|20354.25|20234.25|20353.87|20233.87|20354.89|20234.89|20353.87|20233.87|8
1633456530000|2021-10-05 17:55:30|20353.85|20233.85|20355.14|20235.14|20355.15|20235.15|20353.17|20233.17|10
1633456540000|2021-10-05 17:55:40|20355.27|20235.27|20356.29|20236.29|20356.54|20236.54|20355.27|20235.27|10
1633456550000|2021-10-05 17:55:50|20356.27|20236.27|20355.52|20235.52|20358.24|20238.24|20355.52|20235.52|10
1633456560000|2021-10-05 17:56:00|20355.3|20235.3|20354.54|20234.54|20355.66|20235.66|20354.54|20234.54|9
1633456570000|2021-10-05 17:56:10|20356.85|20236.85|20354.01|20234.01|20357.26|20237.26|20354.01|20234.01|10
1633456580000|2021-10-05 17:56:20|20355.05|20235.05|20354.05|20234.05|20355.05|20235.05|20353.23|20233.23|9
1633456590000|2021-10-05 17:56:30|20352.8|20232.8|20351.56|20231.56|20352.8|20232.8|20350.7|20230.7|9
1633456600000|2021-10-05 17:56:40|20350.92|20230.92|20353.44|20233.44|20353.44|20233.44|20350.92|20230.92|9
1633456610000|2021-10-05 17:56:50|20353.31|20233.31|20353.15|20233.15|20353.82|20233.82|20353.1|20233.1|9
1633456620000|2021-10-05 17:57:00|20353.58|20233.58|20352.92|20232.92|20354.61|20234.61|20352.92|20232.92|9
1633456630000|2021-10-05 17:57:10|20352.96|20232.96|20351.84|20231.84|20353.82|20233.82|20351.65|20231.65|10
1633456640000|2021-10-05 17:57:20|20350.38|20230.38|20347.21|20227.21|20350.38|20230.38|20347.21|20227.21|10
1633456650000|2021-10-05 17:57:30|20347.66|20227.66|20347.46|20227.46|20348.46|20228.46|20347.29|20227.29|10
1633456660000|2021-10-05 17:57:40|20347.58|20227.58|20347.06|20227.06|20348.04|20228.04|20346.1|20226.1|10
1633456670000|2021-10-05 17:57:50|20347.18|20227.18|20345.47|20225.47|20347.18|20227.18|20345.47|20225.47|9
1633456680000|2021-10-05 17:58:00|20345.29|20225.29|20344.74|20224.74|20345.67|20225.67|20344.65|20224.65|8
1633456690000|2021-10-05 17:58:10|20343.89|20223.89|20343.27|20223.27|20343.89|20223.89|20343.1|20223.1|10
1633456700000|2021-10-05 17:58:20|20343.17|20223.17|20341.93|20221.93|20343.17|20223.17|20340.9|20220.9|9
1633456710000|2021-10-05 17:58:30|20341.96|20221.96|20341.73|20221.73|20342.24|20222.24|20340.14|20220.14|9
1633456720000|2021-10-05 17:58:40|20341.74|20221.74|20341.29|20221.29|20341.74|20221.74|20340.99|20220.99|10
1633456730000|2021-10-05 17:58:50|20341.75|20221.75|20342.24|20222.24|20343.17|20223.17|20341.75|20221.75|10
1633456740000|2021-10-05 17:59:00|20342.12|20222.12|20343.75|20223.75|20343.75|20223.75|20342.07|20222.07|10
1633456750000|2021-10-05 17:59:10|20344.68|20224.68|20346.16|20226.16|20347.02|20227.02|20344.68|20224.68|10
1633456760000|2021-10-05 17:59:20|20345.98|20225.98|20345.92|20225.92|20346.29|20226.29|20345.28|20225.28|10
1633456770000|2021-10-05 17:59:30|20346.53|20226.53|20345.85|20225.85|20346.58|20226.58|20345.06|20225.06|9
1633456780000|2021-10-05 17:59:40|20345.87|20225.87|20343.9|20223.9|20345.87|20225.87|20343.9|20223.9|10
1633456790000|2021-10-05 17:59:50|20342.99|20222.99|20343.32|20223.32|20344.23|20224.23|20342.82|20222.82|10
1633456800000|2021-10-05 18:00:00|20343.12|20223.12|20345.25|20225.25|20345.55|20225.55|20343.12|20223.12|10
1633456810000|2021-10-05 18:00:10|20345.69|20225.69|20351.01|20231.01|20351.01|20231.01|20345.69|20225.69|9
1633456820000|2021-10-05 18:00:20|20351.42|20231.42|20352.35|20232.35|20352.35|20232.35|20350.96|20230.96|10
1633456830000|2021-10-05 18:00:30|20352.79|20232.79|20352.65|20232.65|20353.2|20233.2|20352.43|20232.43|9
1633456840000|2021-10-05 18:00:40|20352.03|20232.03|20355.31|20235.31|20355.31|20235.31|20352.03|20232.03|10
1633456850000|2021-10-05 18:00:50|20355.19|20235.19|20359.09|20239.09|20359.09|20239.09|20355.19|20235.19|10
1633456860000|2021-10-05 18:01:00|20358.88|20238.88|20364.66|20244.66|20364.66|20244.66|20358.88|20238.88|10
1633456870000|2021-10-05 18:01:10|20364.46|20244.46|20368.16|20248.16|20368.16|20248.16|20364.01|20244.01|10
1633456880000|2021-10-05 18:01:20|20368|20248|20370.12|20250.12|20370.12|20250.12|20368|20248|9
1633456890000|2021-10-05 18:01:30|20371.01|20251.01|20371.91|20251.91|20372.66|20252.66|20370.33|20250.33|9
1633456900000|2021-10-05 18:01:40|20372.19|20252.19|20372.7|20252.7|20372.94|20252.94|20371.87|20251.87|10
1633456910000|2021-10-05 18:01:50|20372.87|20252.87|20369.79|20249.79|20372.87|20252.87|20369.79|20249.79|10
1633456920000|2021-10-05 18:02:00|20368.62|20248.62|20367.66|20247.66|20369.07|20249.07|20367.29|20247.29|10
1633456930000|2021-10-05 18:02:10|20367.79|20247.79|20372.87|20252.87|20372.87|20252.87|20367.79|20247.79|10
1633456940000|2021-10-05 18:02:20|20373.12|20253.12|20374.19|20254.19|20375.17|20255.17|20373.12|20253.12|10
1633456950000|2021-10-05 18:02:30|20373.6|20253.6|20374.47|20254.47|20375.6|20255.6|20373.49|20253.49|10
1633456960000|2021-10-05 18:02:40|20373.58|20253.58|20373.23|20253.23|20373.78|20253.78|20372.91|20252.91|9
1633456970000|2021-10-05 18:02:50|20373.28|20253.28|20373.06|20253.06|20373.59|20253.59|20373.03|20253.03|10
1633456980000|2021-10-05 18:03:00|20373.56|20253.56|20377.4|20257.4|20377.4|20257.4|20373.56|20253.56|10
1633456990000|2021-10-05 18:03:10|20377.89|20257.89|20377.09|20257.09|20377.89|20257.89|20375.52|20255.52|10
1633457000000|2021-10-05 18:03:20|20377.19|20257.19|20384.45|20264.45|20384.45|20264.45|20376.71|20256.71|10
1633457010000|2021-10-05 18:03:30|20383.35|20263.35|20387.3|20267.3|20387.3|20267.3|20383.35|20263.35|10
1633457020000|2021-10-05 18:03:40|20388.01|20268.01|20391.84|20271.84|20391.84|20271.84|20387.99|20267.99|10
1633457030000|2021-10-05 18:03:50|20392.2|20272.2|20394.68|20274.68|20394.68|20274.68|20392.05|20272.05|10
1633457040000|2021-10-05 18:04:00|20394.94|20274.94|20395.64|20275.64|20395.64|20275.64|20394.94|20274.94|9
1633457050000|2021-10-05 18:04:10|20394.48|20274.48|20393.34|20273.34|20394.48|20274.48|20392.86|20272.86|10
1633457060000|2021-10-05 18:04:20|20394.34|20274.34|20393.69|20273.69|20395.9|20275.9|20393.69|20273.69|10
1633457070000|2021-10-05 18:04:30|20394.36|20274.36|20395.67|20275.67|20395.67|20275.67|20394.36|20274.36|8
1633457080000|2021-10-05 18:04:40|20395.32|20275.32|20400.87|20280.87|20400.87|20280.87|20395.32|20275.32|9
1633457090000|2021-10-05 18:04:50|20401.07|20281.07|20403.58|20283.58|20403.58|20283.58|20400.6|20280.6|10
1633457100000|2021-10-05 18:05:00|20403.92|20283.92|20404.84|20284.84|20405.12|20285.12|20403.61|20283.61|10
1633457110000|2021-10-05 18:05:10|20404.9|20284.9|20404.2|20284.2|20404.9|20284.9|20403.65|20283.65|10
1633457120000|2021-10-05 18:05:20|20404.13|20284.13|20403.27|20283.27|20404.36|20284.36|20403.27|20283.27|10
1633457130000|2021-10-05 18:05:30|20404.04|20284.04|20405.76|20285.76|20405.76|20285.76|20404.04|20284.04|9
1633457140000|2021-10-05 18:05:40|20405.86|20285.86|20405.68|20285.68|20406.68|20286.68|20405.62|20285.62|9
1633457150000|2021-10-05 18:05:50|20406.49|20286.49|20406.68|20286.68|20407.58|20287.58|20406.39|20286.39|10
1633457160000|2021-10-05 18:06:00|20406.43|20286.43|20402.62|20282.62|20406.43|20286.43|20402.62|20282.62|10
1633457170000|2021-10-05 18:06:10|20402.54|20282.54|20401.35|20281.35|20402.54|20282.54|20401.35|20281.35|9
1633457180000|2021-10-05 18:06:20|20401.16|20281.16|20401.4|20281.4|20401.73|20281.73|20401.15|20281.15|10
1633457190000|2021-10-05 18:06:30|20402.02|20282.02|20399.06|20279.06|20402.21|20282.21|20398.24|20278.24|10
1633457200000|2021-10-05 18:06:40|20398.85|20278.85|20396.98|20276.98|20398.85|20278.85|20396.92|20276.92|10
1633457210000|2021-10-05 18:06:50|20398.08|20278.08|20396.21|20276.21|20398.4|20278.4|20396.21|20276.21|10
1633457220000|2021-10-05 18:07:00|20396.08|20276.08|20392.99|20272.99|20396.39|20276.39|20392.87|20272.87|10
1633457230000|2021-10-05 18:07:10|20392.55|20272.55|20386.32|20266.32|20392.71|20272.71|20386.32|20266.32|10
1633457240000|2021-10-05 18:07:20|20386.82|20266.82|20384.03|20264.03|20387.44|20267.44|20384.03|20264.03|9
1633457250000|2021-10-05 18:07:30|20383.85|20263.85|20384.78|20264.78|20384.78|20264.78|20383.76|20263.76|10
1633457260000|2021-10-05 18:07:40|20385.26|20265.26|20384.58|20264.58|20385.97|20265.97|20384.58|20264.58|10
1633457270000|2021-10-05 18:07:50|20384.3|20264.3|20382.5|20262.5|20384.68|20264.68|20382.5|20262.5|9
1633457280000|2021-10-05 18:08:00|20382.46|20262.46|20380.16|20260.16|20383.12|20263.12|20380.16|20260.16|10
1633457290000|2021-10-05 18:08:10|20379.31|20259.31|20375.14|20255.14|20379.31|20259.31|20375.14|20255.14|9
1633457300000|2021-10-05 18:08:20|20375.11|20255.11|20375.81|20255.81|20375.81|20255.81|20374.91|20254.91|10
1633457310000|2021-10-05 18:08:30|20375.69|20255.69|20372.66|20252.66|20375.69|20255.69|20372.66|20252.66|10
1633457320000|2021-10-05 18:08:40|20372.29|20252.29|20370.17|20250.17|20372.29|20252.29|20369.82|20249.82|10
1633457330000|2021-10-05 18:08:50|20370.26|20250.26|20370.56|20250.56|20371.4|20251.4|20369.34|20249.34|10
1633457340000|2021-10-05 18:09:00|20370.16|20250.16|20372.62|20252.62|20373.01|20253.01|20370.16|20250.16|10
1633457350000|2021-10-05 18:09:10|20371.9|20251.9|20370.35|20250.35|20371.98|20251.98|20370.24|20250.24|10
1633457360000|2021-10-05 18:09:20|20370.27|20250.27|20369.35|20249.35|20370.27|20250.27|20369.35|20249.35|8
1633457370000|2021-10-05 18:09:30|20369.98|20249.98|20372.18|20252.18|20372.39|20252.39|20369.98|20249.98|9
1633457380000|2021-10-05 18:09:40|20372.56|20252.56|20376.4|20256.4|20376.78|20256.78|20372.56|20252.56|10
1633457390000|2021-10-05 18:09:50|20376.66|20256.66|20378.88|20258.88|20379.02|20259.02|20376.66|20256.66|10
1633457400000|2021-10-05 18:10:00|20377.13|20257.13|20378|20258|20378.02|20258.02|20377.13|20257.13|10
1633457410000|2021-10-05 18:10:10|20378.21|20258.21|20383.39|20263.39|20383.46|20263.46|20378.21|20258.21|10
1633457420000|2021-10-05 18:10:20|20384.03|20264.03|20386.05|20266.05|20386.21|20266.21|20384.03|20264.03|10
1633457430000|2021-10-05 18:10:30|20385.47|20265.47|20388.82|20268.82|20388.82|20268.82|20385.45|20265.45|10
1633457440000|2021-10-05 18:10:40|20389.07|20269.07|20392.15|20272.15|20392.15|20272.15|20389.07|20269.07|10
1633457450000|2021-10-05 18:10:50|20392.08|20272.08|20395.2|20275.2|20395.2|20275.2|20391.39|20271.39|10
1633457460000|2021-10-05 18:11:00|20395.24|20275.24|20396.37|20276.37|20397.66|20277.66|20395.1|20275.1|10
1633457470000|2021-10-05 18:11:10|20396.34|20276.34|20397.76|20277.76|20397.89|20277.89|20396.34|20276.34|10
1633457480000|2021-10-05 18:11:20|20398.02|20278.02|20400.36|20280.36|20400.36|20280.36|20397.2|20277.2|10
1633457490000|2021-10-05 18:11:30|20400.25|20280.25|20396.87|20276.87|20400.37|20280.37|20396.56|20276.56|10
1633457500000|2021-10-05 18:11:40|20396.03|20276.03|20396.41|20276.41|20396.66|20276.66|20395.5|20275.5|10
1633457510000|2021-10-05 18:11:50|20396.01|20276.01|20397.38|20277.38|20397.38|20277.38|20394.81|20274.81|10
1633457520000|2021-10-05 18:12:00|20397.16|20277.16|20393.33|20273.33|20397.16|20277.16|20393.33|20273.33|10
1633457530000|2021-10-05 18:12:10|20393.14|20273.14|20389.43|20269.43|20393.14|20273.14|20389.43|20269.43|10
1633457540000|2021-10-05 18:12:20|20389.27|20269.27|20381.45|20261.45|20389.27|20269.27|20381.45|20261.45|9
1633457550000|2021-10-05 18:12:30|20381.21|20261.21|20378.86|20258.86|20381.21|20261.21|20378.86|20258.86|10
1633457560000|2021-10-05 18:12:40|20378.36|20258.36|20377.49|20257.49|20379.17|20259.17|20377.49|20257.49|10
1633457570000|2021-10-05 18:12:50|20377.58|20257.58|20374.93|20254.93|20377.64|20257.64|20374.93|20254.93|10
1633457580000|2021-10-05 18:13:00|20374.68|20254.68|20374.02|20254.02|20374.68|20254.68|20374.02|20254.02|9
1633457590000|2021-10-05 18:13:10|20374.38|20254.38|20376.17|20256.17|20376.17|20256.17|20374.38|20254.38|10
1633457600000|2021-10-05 18:13:20|20376.2|20256.2|20376.9|20256.9|20376.99|20256.99|20376.2|20256.2|9
1633457610000|2021-10-05 18:13:30|20376.89|20256.89|20377.31|20257.31|20377.36|20257.36|20376.89|20256.89|10
1633457620000|2021-10-05 18:13:40|20377.32|20257.32|20377.01|20257.01|20377.32|20257.32|20376.01|20256.01|10
1633457630000|2021-10-05 18:13:50|20376.27|20256.27|20375.35|20255.35|20376.27|20256.27|20375.19|20255.19|9
1633457640000|2021-10-05 18:14:00|20375.3|20255.3|20376.59|20256.59|20376.84|20256.84|20374.46|20254.46|9
1633457650000|2021-10-05 18:14:10|20377.53|20257.53|20378.92|20258.92|20379.39|20259.39|20377.51|20257.51|10
1633457660000|2021-10-05 18:14:20|20380.97|20260.97|20381.78|20261.78|20383.09|20263.09|20380.97|20260.97|10
1633457670000|2021-10-05 18:14:30|20382.89|20262.89|20384.54|20264.54|20384.54|20264.54|20382.39|20262.39|9
1633457680000|2021-10-05 18:14:40|20384.83|20264.83|20384.76|20264.76|20385.32|20265.32|20384.02|20264.02|9
1633457690000|2021-10-05 18:14:50|20384.54|20264.54|20384.54|20264.54|20385.75|20265.75|20384.52|20264.52|9
1633457700000|2021-10-05 18:15:00|20384.87|20264.87|20383.98|20263.98|20385.86|20265.86|20383.98|20263.98|10
1633457710000|2021-10-05 18:15:10|20383.95|20263.95|20384.09|20264.09|20384.31|20264.31|20383.48|20263.48|10
1633457720000|2021-10-05 18:15:20|20384.6|20264.6|20385.23|20265.23|20386.27|20266.27|20384.6|20264.6|10
1633457730000|2021-10-05 18:15:30|20385.19|20265.19|20386.31|20266.31|20387.35|20267.35|20384.92|20264.92|10
1633457740000|2021-10-05 18:15:40|20386.75|20266.75|20390.94|20270.94|20390.94|20270.94|20386.75|20266.75|10
1633457750000|2021-10-05 18:15:50|20392.18|20272.18|20390.86|20270.86|20392.37|20272.37|20390.86|20270.86|10
1633457760000|2021-10-05 18:16:00|20391.86|20271.86|20390.75|20270.75|20391.86|20271.86|20390.6|20270.6|10
1633457770000|2021-10-05 18:16:10|20390.9|20270.9|20394.39|20274.39|20394.39|20274.39|20390.64|20270.64|10
1633457780000|2021-10-05 18:16:20|20394.32|20274.32|20394.12|20274.12|20394.34|20274.34|20393.69|20273.69|10
1633457790000|2021-10-05 18:16:30|20394.9|20274.9|20398.09|20278.09|20398.23|20278.23|20394.86|20274.86|10
1633457800000|2021-10-05 18:16:40|20399.05|20279.05|20399.36|20279.36|20399.78|20279.78|20399.05|20279.05|9
1633457810000|2021-10-05 18:16:50|20399.26|20279.26|20400.95|20280.95|20400.95|20280.95|20399.25|20279.25|7
1633457820000|2021-10-05 18:17:00|20400.01|20280.01|20397.26|20277.26|20400.96|20280.96|20397.26|20277.26|10
1633457830000|2021-10-05 18:17:10|20397.3|20277.3|20398.84|20278.84|20400.01|20280.01|20397.3|20277.3|10
1633457840000|2021-10-05 18:17:20|20398.38|20278.38|20396.22|20276.22|20399.3|20279.3|20396.22|20276.22|10
1633457850000|2021-10-05 18:17:30|20396.48|20276.48|20397.12|20277.12|20397.2|20277.2|20395.96|20275.96|10
1633457860000|2021-10-05 18:17:40|20397.13|20277.13|20396.87|20276.87|20398.03|20278.03|20396.87|20276.87|10
1633457870000|2021-10-05 18:17:50|20397.78|20277.78|20400.88|20280.88|20400.93|20280.93|20397.78|20277.78|10
1633457880000|2021-10-05 18:18:00|20401.41|20281.41|20399.3|20279.3|20401.41|20281.41|20399.18|20279.18|10
1633457890000|2021-10-05 18:18:10|20399.82|20279.82|20401.49|20281.49|20401.64|20281.64|20399.82|20279.82|10
1633457900000|2021-10-05 18:18:20|20401.83|20281.83|20401.76|20281.76|20402.27|20282.27|20400.63|20280.63|9
1633457910000|2021-10-05 18:18:30|20400.86|20280.86|20402.82|20282.82|20402.82|20282.82|20400.86|20280.86|10
1633457920000|2021-10-05 18:18:40|20401.85|20281.85|20400.49|20280.49|20402.03|20282.03|20400.39|20280.39|10
1633457930000|2021-10-05 18:18:50|20400.24|20280.24|20402.3|20282.3|20402.32|20282.32|20400.24|20280.24|9
1633457940000|2021-10-05 18:19:00|20402.68|20282.68|20401.55|20281.55|20402.79|20282.79|20401.42|20281.42|9
1633457950000|2021-10-05 18:19:10|20401.46|20281.46|20403.26|20283.26|20403.26|20283.26|20401.46|20281.46|10
1633457960000|2021-10-05 18:19:20|20402.11|20282.11|20404.02|20284.02|20405.06|20285.06|20402.11|20282.11|10
1633457970000|2021-10-05 18:19:30|20404.37|20284.37|20402.89|20282.89|20405.24|20285.24|20402.43|20282.43|10
1633457980000|2021-10-05 18:19:40|20403.15|20283.15|20404.14|20284.14|20404.83|20284.83|20403.15|20283.15|10
1633457990000|2021-10-05 18:19:50|20404.67|20284.67|20409.32|20289.32|20409.32|20289.32|20404.67|20284.67|9
1633458000000|2021-10-05 18:20:00|20408.95|20288.95|20407.6|20287.6|20408.99|20288.99|20406.48|20286.48|10
1633458010000|2021-10-05 18:20:10|20408.51|20288.51|20410.43|20290.43|20410.43|20290.43|20408.51|20288.51|10
1633458020000|2021-10-05 18:20:20|20410.24|20290.24|20410.47|20290.47|20410.8|20290.8|20409.47|20289.47|9
1633458030000|2021-10-05 18:20:30|20409.84|20289.84|20407.03|20287.03|20409.84|20289.84|20407.03|20287.03|10
1633458040000|2021-10-05 18:20:40|20407.6|20287.6|20407.68|20287.68|20408.31|20288.31|20407|20287|10
1633458050000|2021-10-05 18:20:50|20406.86|20286.86|20406.18|20286.18|20407.74|20287.74|20406.18|20286.18|10
1633458060000|2021-10-05 18:21:00|20406.2|20286.2|20405.1|20285.1|20407.02|20287.02|20405.1|20285.1|10
1633458070000|2021-10-05 18:21:10|20405.06|20285.06|20407.91|20287.91|20408.55|20288.55|20405.06|20285.06|10
1633458080000|2021-10-05 18:21:20|20408.28|20288.28|20410.39|20290.39|20410.39|20290.39|20407.98|20287.98|10
1633458090000|2021-10-05 18:21:30|20410.28|20290.28|20411.55|20291.55|20411.96|20291.96|20410.28|20290.28|10
1633458100000|2021-10-05 18:21:40|20411.76|20291.76|20413.28|20293.28|20414.61|20294.61|20411.76|20291.76|10
1633458110000|2021-10-05 18:21:50|20413.43|20293.43|20414.96|20294.96|20414.96|20294.96|20413.43|20293.43|10
1633458120000|2021-10-05 18:22:00|20415.46|20295.46|20411.06|20291.06|20415.46|20295.46|20410.84|20290.84|10
1633458130000|2021-10-05 18:22:10|20410.31|20290.31|20409.14|20289.14|20410.37|20290.37|20409.05|20289.05|10
1633458140000|2021-10-05 18:22:20|20408.53|20288.53|20416.95|20296.95|20416.95|20296.95|20408.53|20288.53|10
1633458150000|2021-10-05 18:22:30|20416.7|20296.7|20416.99|20296.99|20417.4|20297.4|20416.2|20296.2|10
1633458160000|2021-10-05 18:22:40|20417.65|20297.65|20415.83|20295.83|20417.65|20297.65|20415.59|20295.59|10
1633458170000|2021-10-05 18:22:50|20414.69|20294.69|20412.62|20292.62|20415.23|20295.23|20412.62|20292.62|10
1633458180000|2021-10-05 18:23:00|20413.12|20293.12|20411.95|20291.95|20413.5|20293.5|20411.68|20291.68|10
1633458190000|2021-10-05 18:23:10|20411.98|20291.98|20412.92|20292.92|20413.69|20293.69|20411.98|20291.98|10
1633458200000|2021-10-05 18:23:20|20412.62|20292.62|20412.69|20292.69|20413.41|20293.41|20412.58|20292.58|9
1633458210000|2021-10-05 18:23:30|20413.36|20293.36|20430.47|20310.47|20430.47|20310.47|20413.36|20293.36|10
1633458220000|2021-10-05 18:23:40|20430.58|20310.58|20436.55|20316.55|20437.82|20317.82|20430.58|20310.58|10
1633458230000|2021-10-05 18:23:50|20435.01|20315.01|20435.69|20315.69|20436.87|20316.87|20433.97|20313.97|10
1633458240000|2021-10-05 18:24:00|20434.91|20314.91|20433.74|20313.74|20435.04|20315.04|20432.51|20312.51|10
1633458250000|2021-10-05 18:24:10|20434.38|20314.38|20432.01|20312.01|20434.38|20314.38|20432.01|20312.01|10
1633458260000|2021-10-05 18:24:20|20430.55|20310.55|20431.25|20311.25|20431.62|20311.62|20429.68|20309.68|10
1633458270000|2021-10-05 18:24:30|20430.62|20310.62|20431.08|20311.08|20431.27|20311.27|20429.92|20309.92|10
1633458280000|2021-10-05 18:24:40|20430.88|20310.88|20436.21|20316.21|20436.21|20316.21|20430.88|20310.88|10
1633458290000|2021-10-05 18:24:50|20436.47|20316.47|20436.13|20316.13|20437.97|20317.97|20436.13|20316.13|10
1633458300000|2021-10-05 18:25:00|20436.53|20316.53|20439.1|20319.1|20439.25|20319.25|20436.53|20316.53|10
1633458310000|2021-10-05 18:25:10|20438.31|20318.31|20439.58|20319.58|20440.19|20320.19|20438.31|20318.31|9
1633458320000|2021-10-05 18:25:20|20438.67|20318.67|20444.38|20324.38|20444.6|20324.6|20438.67|20318.67|10
1633458330000|2021-10-05 18:25:30|20444.06|20324.06|20459.89|20339.89|20461.18|20341.18|20443.63|20323.63|10
1633458340000|2021-10-05 18:25:40|20459.7|20339.7|20462.69|20342.69|20463.94|20343.94|20459.7|20339.7|10
1633458350000|2021-10-05 18:25:50|20464.1|20344.1|20467.84|20347.84|20468.54|20348.54|20463.22|20343.22|10
1633458360000|2021-10-05 18:26:00|20467.48|20347.48|20468.77|20348.77|20468.77|20348.77|20466.8|20346.8|10
1633458370000|2021-10-05 18:26:10|20469.65|20349.65|20472.16|20352.16|20472.16|20352.16|20469.65|20349.65|10
1633458380000|2021-10-05 18:26:20|20473.02|20353.02|20485.84|20365.84|20485.84|20365.84|20473.02|20353.02|10
1633458390000|2021-10-05 18:26:30|20486.35|20366.35|20482.55|20362.55|20487.82|20367.82|20482.55|20362.55|10
1633458400000|2021-10-05 18:26:40|20483.63|20363.63|20489.95|20369.95|20489.95|20369.95|20482.78|20362.78|10
1633458410000|2021-10-05 18:26:50|20490.2|20370.2|20489.97|20369.97|20491.6|20371.6|20489.97|20369.97|10
1633458420000|2021-10-05 18:27:00|20490.91|20370.91|20485.6|20365.6|20490.91|20370.91|20485.6|20365.6|10
1633458430000|2021-10-05 18:27:10|20485.38|20365.38|20477.64|20357.64|20485.38|20365.38|20477.64|20357.64|10
1633458440000|2021-10-05 18:27:20|20477.91|20357.91|20475.9|20355.9|20477.91|20357.91|20474.97|20354.97|10
1633458450000|2021-10-05 18:27:30|20476.58|20356.58|20485.31|20365.31|20485.31|20365.31|20474.98|20354.98|10
1633458460000|2021-10-05 18:27:40|20486.47|20366.47|20497.22|20377.22|20497.22|20377.22|20486.47|20366.47|10
1633458470000|2021-10-05 18:27:50|20496.92|20376.92|20493.91|20373.91|20498.65|20378.65|20493.91|20373.91|9
1633458480000|2021-10-05 18:28:00|20493.63|20373.63|20489.54|20369.54|20494.15|20374.15|20488.22|20368.22|10
1633458490000|2021-10-05 18:28:10|20487.55|20367.55|20484.64|20364.64|20487.55|20367.55|20484.64|20364.64|10
1633458500000|2021-10-05 18:28:20|20483.97|20363.97|20484.46|20364.46|20486.34|20366.34|20483.69|20363.69|10
1633458510000|2021-10-05 18:28:30|20485.91|20365.91|20485.23|20365.23|20486.65|20366.65|20484.79|20364.79|9
1633458520000|2021-10-05 18:28:40|20484.98|20364.98|20485|20365|20485.53|20365.53|20484.82|20364.82|10
1633458530000|2021-10-05 18:28:50|20484.86|20364.86|20483.43|20363.43|20485.43|20365.43|20483.43|20363.43|10
1633458540000|2021-10-05 18:29:00|20481.78|20361.78|20478.81|20358.81|20482.49|20362.49|20478.81|20358.81|10
1633458550000|2021-10-05 18:29:10|20476.47|20356.47|20473.18|20353.18|20476.83|20356.83|20473.18|20353.18|10
1633458560000|2021-10-05 18:29:20|20473.71|20353.71|20477.25|20357.25|20477.42|20357.42|20473.38|20353.38|9
1633458570000|2021-10-05 18:29:30|20477.06|20357.06|20478.22|20358.22|20479.74|20359.74|20477.06|20357.06|10
1633458580000|2021-10-05 18:29:40|20476.98|20356.98|20474.88|20354.88|20478.18|20358.18|20474.88|20354.88|10
1633458590000|2021-10-05 18:29:50|20474.62|20354.62|20465.95|20345.95|20474.62|20354.62|20465.95|20345.95|10
1633458600000|2021-10-05 18:30:00|20466.62|20346.62|20463.05|20343.05|20466.62|20346.62|20463.05|20343.05|10
1633458610000|2021-10-05 18:30:10|20463.5|20343.5|20466.43|20346.43|20466.57|20346.57|20463.28|20343.28|10
1633458620000|2021-10-05 18:30:20|20466.75|20346.75|20468.56|20348.56|20468.56|20348.56|20466.7|20346.7|10
1633458630000|2021-10-05 18:30:30|20470.21|20350.21|20474.47|20354.47|20474.47|20354.47|20470.21|20350.21|10
1633458640000|2021-10-05 18:30:40|20475.55|20355.55|20477.3|20357.3|20477.3|20357.3|20474.97|20354.97|10
1633458650000|2021-10-05 18:30:50|20477.58|20357.58|20482.98|20362.98|20482.98|20362.98|20477.58|20357.58|10
1633458660000|2021-10-05 18:31:00|20482.73|20362.73|20483.36|20363.36|20483.36|20363.36|20481.39|20361.39|10
1633458670000|2021-10-05 18:31:10|20483.5|20363.5|20486.28|20366.28|20486.28|20366.28|20483.5|20363.5|9
1633458680000|2021-10-05 18:31:20|20485.99|20365.99|20489.75|20369.75|20489.75|20369.75|20485.99|20365.99|10
1633458690000|2021-10-05 18:31:30|20488.94|20368.94|20487.58|20367.58|20489.28|20369.28|20487.58|20367.58|10
1633458700000|2021-10-05 18:31:40|20488.13|20368.13|20492.52|20372.52|20493.56|20373.56|20488.13|20368.13|10
1633458710000|2021-10-05 18:31:50|20492.61|20372.61|20492.67|20372.67|20492.71|20372.71|20491.26|20371.26|10
1633458720000|2021-10-05 18:32:00|20492.76|20372.76|20489.24|20369.24|20492.76|20372.76|20489.24|20369.24|9
1633458730000|2021-10-05 18:32:10|20488.64|20368.64|20485.6|20365.6|20488.64|20368.64|20485.6|20365.6|10
1633458740000|2021-10-05 18:32:20|20485.78|20365.78|20487.65|20367.65|20487.65|20367.65|20485.65|20365.65|10
1633458750000|2021-10-05 18:32:30|20488.89|20368.89|20492.02|20372.02|20492.03|20372.03|20488.89|20368.89|9
1633458760000|2021-10-05 18:32:40|20491.89|20371.89|20490.39|20370.39|20491.89|20371.89|20489.6|20369.6|9
1633458770000|2021-10-05 18:32:50|20489.79|20369.79|20487.9|20367.9|20489.94|20369.94|20487.9|20367.9|10
1633458780000|2021-10-05 18:33:00|20487.36|20367.36|20490.1|20370.1|20490.1|20370.1|20486.41|20366.41|9
1633458790000|2021-10-05 18:33:10|20490.74|20370.74|20490.33|20370.33|20490.77|20370.77|20488.91|20368.91|10
1633458800000|2021-10-05 18:33:20|20489.61|20369.61|20487.05|20367.05|20489.61|20369.61|20487.05|20367.05|10
1633458810000|2021-10-05 18:33:30|20486.84|20366.84|20484.14|20364.14|20486.84|20366.84|20484.14|20364.14|10
1633458820000|2021-10-05 18:33:40|20484.06|20364.06|20477.6|20357.6|20484.34|20364.34|20477.6|20357.6|10
1633458830000|2021-10-05 18:33:50|20477.44|20357.44|20485.04|20365.04|20485.04|20365.04|20477.03|20357.03|10
1633458840000|2021-10-05 18:34:00|20485.46|20365.46|20484.27|20364.27|20486.39|20366.39|20483.85|20363.85|10
1633458850000|2021-10-05 18:34:10|20482.39|20362.39|20480.55|20360.55|20482.61|20362.61|20480.55|20360.55|10
1633458860000|2021-10-05 18:34:20|20482.29|20362.29|20482.89|20362.89|20485.41|20365.41|20482.29|20362.29|9
1633458870000|2021-10-05 18:34:30|20483.62|20363.62|20487.25|20367.25|20487.25|20367.25|20483.62|20363.62|10
1633458880000|2021-10-05 18:34:40|20487.42|20367.42|20487.38|20367.38|20487.6|20367.6|20486.02|20366.02|10
1633458890000|2021-10-05 18:34:50|20487.31|20367.31|20487.04|20367.04|20487.31|20367.31|20484.37|20364.37|10
1633458900000|2021-10-05 18:35:00|20487.02|20367.02|20488.32|20368.32|20488.32|20368.32|20486.9|20366.9|10
1633458910000|2021-10-05 18:35:10|20488.27|20368.27|20491.68|20371.68|20492.5|20372.5|20488.27|20368.27|10
1633458920000|2021-10-05 18:35:20|20491.55|20371.55|20491.68|20371.68|20491.68|20371.68|20490.54|20370.54|10
1633458930000|2021-10-05 18:35:30|20491.51|20371.51|20491.23|20371.23|20491.74|20371.74|20490.13|20370.13|10
1633458940000|2021-10-05 18:35:40|20491.01|20371.01|20491.09|20371.09|20491.68|20371.68|20490.93|20370.93|10
1633458950000|2021-10-05 18:35:50|20490.8|20370.8|20490.22|20370.22|20490.8|20370.8|20489.58|20369.58|10
1633458960000|2021-10-05 18:36:00|20490.79|20370.79|20492.6|20372.6|20492.6|20372.6|20490.6|20370.6|9
1633458970000|2021-10-05 18:36:10|20493.5|20373.5|20495.92|20375.92|20495.92|20375.92|20493.15|20373.15|10
1633458980000|2021-10-05 18:36:20|20495.67|20375.67|20491.17|20371.17|20495.82|20375.82|20491.17|20371.17|10
1633458990000|2021-10-05 18:36:30|20490.38|20370.38|20488.7|20368.7|20490.41|20370.41|20488.46|20368.46|8
1633459000000|2021-10-05 18:36:40|20486.91|20366.91|20483.18|20363.18|20486.91|20366.91|20483.18|20363.18|10
1633459010000|2021-10-05 18:36:50|20484.02|20364.02|20483.15|20363.15|20484.37|20364.37|20482.78|20362.78|10
1633459020000|2021-10-05 18:37:00|20482.94|20362.94|20484.31|20364.31|20484.31|20364.31|20482.57|20362.57|10
1633459030000|2021-10-05 18:37:10|20483.76|20363.76|20482.77|20362.77|20484.09|20364.09|20482.11|20362.11|10
1633459040000|2021-10-05 18:37:20|20482.44|20362.44|20476.26|20356.26|20482.44|20362.44|20476.26|20356.26|10
1633459050000|2021-10-05 18:37:30|20477.85|20357.85|20472.34|20352.34|20477.85|20357.85|20472.34|20352.34|10
1633459060000|2021-10-05 18:37:40|20472.48|20352.48|20472.04|20352.04|20472.79|20352.79|20472.03|20352.03|10
1633459070000|2021-10-05 18:37:50|20471.61|20351.61|20468.79|20348.79|20471.77|20351.77|20468.79|20348.79|10
1633459080000|2021-10-05 18:38:00|20469.98|20349.98|20463.62|20343.62|20469.98|20349.98|20463.62|20343.62|10
1633459090000|2021-10-05 18:38:10|20462.6|20342.6|20459.68|20339.68|20462.97|20342.97|20459.07|20339.07|10
1633459100000|2021-10-05 18:38:20|20459.97|20339.97|20456.39|20336.39|20460.24|20340.24|20456.39|20336.39|10
1633459110000|2021-10-05 18:38:30|20455.41|20335.41|20452.21|20332.21|20455.41|20335.41|20451.52|20331.52|10
1633459120000|2021-10-05 18:38:40|20452.06|20332.06|20449|20329|20452.07|20332.07|20449|20329|9
1633459130000|2021-10-05 18:38:50|20449.21|20329.21|20453.79|20333.79|20453.79|20333.79|20449.21|20329.21|9
1633459140000|2021-10-05 18:39:00|20453.85|20333.85|20453.5|20333.5|20454.68|20334.68|20452.93|20332.93|10
1633459150000|2021-10-05 18:39:10|20453.53|20333.53|20457.71|20337.71|20457.71|20337.71|20453.53|20333.53|10
1633459160000|2021-10-05 18:39:20|20458.95|20338.95|20459.49|20339.49|20459.97|20339.97|20458.75|20338.75|10
1633459170000|2021-10-05 18:39:30|20459.56|20339.56|20457.37|20337.37|20459.56|20339.56|20457.37|20337.37|9
1633459180000|2021-10-05 18:39:40|20458.08|20338.08|20460.44|20340.44|20460.44|20340.44|20458.08|20338.08|10
1633459190000|2021-10-05 18:39:50|20460.05|20340.05|20460.24|20340.24|20463.32|20343.32|20460.05|20340.05|10
1633459200000|2021-10-05 18:40:00|20460.21|20340.21|20457.62|20337.62|20460.61|20340.61|20457.55|20337.55|9
1633459210000|2021-10-05 18:40:10|20457.93|20337.93|20459.84|20339.84|20459.84|20339.84|20457.29|20337.29|10
1633459220000|2021-10-05 18:40:20|20459.94|20339.94|20460.82|20340.82|20462.89|20342.89|20459.94|20339.94|10
1633459230000|2021-10-05 18:40:30|20460.11|20340.11|20462.89|20342.89|20462.89|20342.89|20459.18|20339.18|10
1633459240000|2021-10-05 18:40:40|20461.95|20341.95|20462.42|20342.42|20462.72|20342.72|20461.76|20341.76|10
1633459250000|2021-10-05 18:40:50|20462.29|20342.29|20464.4|20344.4|20464.4|20344.4|20461.77|20341.77|9
1633459260000|2021-10-05 18:41:00|20465.91|20345.91|20466.32|20346.32|20466.32|20346.32|20465.58|20345.58|10
1633459270000|2021-10-05 18:41:10|20466.73|20346.73|20465.84|20345.84|20466.73|20346.73|20465.7|20345.7|10
1633459280000|2021-10-05 18:41:20|20466.34|20346.34|20467.23|20347.23|20467.75|20347.75|20466.34|20346.34|9
1633459290000|2021-10-05 18:41:30|20467.34|20347.34|20468.06|20348.06|20469.35|20349.35|20467.15|20347.15|10
1633459300000|2021-10-05 18:41:40|20468.23|20348.23|20468.62|20348.62|20468.62|20348.62|20468.12|20348.12|10
1633459310000|2021-10-05 18:41:50|20468.51|20348.51|20467.83|20347.83|20468.6|20348.6|20467.25|20347.25|9
1633459320000|2021-10-05 18:42:00|20467.84|20347.84|20468.26|20348.26|20470.57|20350.57|20466.82|20346.82|10
1633459330000|2021-10-05 18:42:10|20468.72|20348.72|20469.02|20349.02|20469.02|20349.02|20468.31|20348.31|10
1633459340000|2021-10-05 18:42:20|20467.76|20347.76|20459.84|20339.84|20467.76|20347.76|20459.84|20339.84|10
1633459350000|2021-10-05 18:42:30|20459.64|20339.64|20457.51|20337.51|20460.1|20340.1|20457.51|20337.51|10
1633459360000|2021-10-05 18:42:40|20457.56|20337.56|20453.2|20333.2|20457.56|20337.56|20453.2|20333.2|9
1633459370000|2021-10-05 18:42:50|20453.85|20333.85|20452.69|20332.69|20453.85|20333.85|20450.96|20330.96|10
1633459380000|2021-10-05 18:43:00|20453.69|20333.69|20451.83|20331.83|20453.69|20333.69|20451.32|20331.32|10
1633459390000|2021-10-05 18:43:10|20451.68|20331.68|20451.89|20331.89|20452.36|20332.36|20449.95|20329.95|10
1633459400000|2021-10-05 18:43:20|20451.33|20331.33|20450.62|20330.62|20451.78|20331.78|20450.15|20330.15|10
1633459410000|2021-10-05 18:43:30|20450.1|20330.1|20448.3|20328.3|20450.47|20330.47|20448.3|20328.3|10
1633459420000|2021-10-05 18:43:40|20447.92|20327.92|20448.56|20328.56|20448.65|20328.65|20446.96|20326.96|10
1633459430000|2021-10-05 18:43:50|20448.84|20328.84|20448.5|20328.5|20449.82|20329.82|20447.29|20327.29|10
1633459440000|2021-10-05 18:44:00|20448.22|20328.22|20449.87|20329.87|20449.87|20329.87|20447.68|20327.68|10
1633459450000|2021-10-05 18:44:10|20449.73|20329.73|20455.77|20335.77|20455.77|20335.77|20449.73|20329.73|10
1633459460000|2021-10-05 18:44:20|20455.72|20335.72|20458.38|20338.38|20458.38|20338.38|20455.72|20335.72|10
1633459470000|2021-10-05 18:44:30|20457.38|20337.38|20464.06|20344.06|20464.06|20344.06|20456.73|20336.73|10
1633459480000|2021-10-05 18:44:40|20464.31|20344.31|20467.43|20347.43|20467.43|20347.43|20464.31|20344.31|10
1633459490000|2021-10-05 18:44:50|20468.75|20348.75|20477.06|20357.06|20477.06|20357.06|20468.75|20348.75|10
1633459500000|2021-10-05 18:45:00|20477.76|20357.76|20484.34|20364.34|20484.34|20364.34|20477.76|20357.76|10
1633459510000|2021-10-05 18:45:10|20484.67|20364.67|20483.71|20363.71|20484.91|20364.91|20483.71|20363.71|10
1633459520000|2021-10-05 18:45:20|20483.83|20363.83|20481.27|20361.27|20484.18|20364.18|20481.27|20361.27|10
1633459530000|2021-10-05 18:45:30|20479.89|20359.89|20476.21|20356.21|20479.89|20359.89|20474.78|20354.78|10
1633459540000|2021-10-05 18:45:40|20474.6|20354.6|20468.07|20348.07|20474.6|20354.6|20467.48|20347.48|10
1633459550000|2021-10-05 18:45:50|20468.09|20348.09|20466.63|20346.63|20468.12|20348.12|20466.53|20346.53|10
1633459560000|2021-10-05 18:46:00|20466.52|20346.52|20465.25|20345.25|20467.71|20347.71|20465.25|20345.25|10
1633459570000|2021-10-05 18:46:10|20465.21|20345.21|20466.42|20346.42|20468.05|20348.05|20465.21|20345.21|10
1633459580000|2021-10-05 18:46:20|20466.54|20346.54|20464.74|20344.74|20466.6|20346.6|20464.74|20344.74|10
1633459590000|2021-10-05 18:46:30|20464.98|20344.98|20463.76|20343.76|20465.75|20345.75|20463.76|20343.76|10
1633459600000|2021-10-05 18:46:40|20463.45|20343.45|20460.43|20340.43|20463.93|20343.93|20460.43|20340.43|10
1633459610000|2021-10-05 18:46:50|20459.88|20339.88|20457.06|20337.06|20459.88|20339.88|20456.91|20336.91|10
1633459620000|2021-10-05 18:47:00|20456.36|20336.36|20454.2|20334.2|20456.77|20336.77|20454.02|20334.02|10
1633459630000|2021-10-05 18:47:10|20453.98|20333.98|20452.11|20332.11|20453.98|20333.98|20450.94|20330.94|10
1633459640000|2021-10-05 18:47:20|20452.15|20332.15|20451.8|20331.8|20453.35|20333.35|20451.05|20331.05|10
1633459650000|2021-10-05 18:47:30|20451.54|20331.54|20453.44|20333.44|20453.86|20333.86|20451.38|20331.38|10
1633459660000|2021-10-05 18:47:40|20453.03|20333.03|20452.15|20332.15|20453.03|20333.03|20451.57|20331.57|10
1633459670000|2021-10-05 18:47:50|20451.12|20331.12|20453.59|20333.59|20453.59|20333.59|20450.58|20330.58|10
1633459680000|2021-10-05 18:48:00|20455.3|20335.3|20455.9|20335.9|20455.9|20335.9|20454.36|20334.36|10
1633459690000|2021-10-05 18:48:10|20455.57|20335.57|20456.31|20336.31|20456.37|20336.37|20455.42|20335.42|10
1633459700000|2021-10-05 18:48:20|20456.82|20336.82|20457.71|20337.71|20457.88|20337.88|20456.24|20336.24|9
1633459710000|2021-10-05 18:48:30|20457.82|20337.82|20457.5|20337.5|20459.95|20339.95|20456.59|20336.59|10
1633459720000|2021-10-05 18:48:40|20458.28|20338.28|20460.88|20340.88|20461.16|20341.16|20458.28|20338.28|10
1633459730000|2021-10-05 18:48:50|20461.17|20341.17|20459.74|20339.74|20461.46|20341.46|20459.31|20339.31|10
1633459740000|2021-10-05 18:49:00|20457.98|20337.98|20456.44|20336.44|20457.98|20337.98|20456.44|20336.44|10
1633459750000|2021-10-05 18:49:10|20456.32|20336.32|20457.14|20337.14|20457.14|20337.14|20454.64|20334.64|10
1633459760000|2021-10-05 18:49:20|20456.6|20336.6|20456.15|20336.15|20457.63|20337.63|20456.15|20336.15|10
1633459770000|2021-10-05 18:49:30|20456.49|20336.49|20456.06|20336.06|20456.49|20336.49|20454.64|20334.64|10
1633459780000|2021-10-05 18:49:40|20456.01|20336.01|20454.31|20334.31|20456.17|20336.17|20454.31|20334.31|10
1633459790000|2021-10-05 18:49:50|20452.92|20332.92|20451.4|20331.4|20453.75|20333.75|20451.22|20331.22|10
1633459800000|2021-10-05 18:50:00|20450.87|20330.87|20451.24|20331.24|20452.19|20332.19|20450.69|20330.69|10
1633459810000|2021-10-05 18:50:10|20451.49|20331.49|20452.25|20332.25|20453.46|20333.46|20451.49|20331.49|10
1633459820000|2021-10-05 18:50:20|20452.18|20332.18|20454.23|20334.23|20454.23|20334.23|20452.18|20332.18|8
1633459830000|2021-10-05 18:50:30|20454.34|20334.34|20452.93|20332.93|20454.85|20334.85|20452.71|20332.71|10
1633459840000|2021-10-05 18:50:40|20451.76|20331.76|20453.16|20333.16|20453.16|20333.16|20451.76|20331.76|10
1633459850000|2021-10-05 18:50:50|20453.4|20333.4|20453.49|20333.49|20454.35|20334.35|20452.89|20332.89|10
1633459860000|2021-10-05 18:51:00|20453.89|20333.89|20456.11|20336.11|20456.12|20336.12|20453.89|20333.89|10
1633459870000|2021-10-05 18:51:10|20456.09|20336.09|20457.91|20337.91|20457.91|20337.91|20456.09|20336.09|10
1633459880000|2021-10-05 18:51:20|20457.47|20337.47|20459.93|20339.93|20459.93|20339.93|20457|20337|10
1633459890000|2021-10-05 18:51:30|20459.55|20339.55|20458.11|20338.11|20459.87|20339.87|20457.94|20337.94|9
1633459900000|2021-10-05 18:51:40|20457.98|20337.98|20458.11|20338.11|20458.39|20338.39|20457.9|20337.9|10
1633459910000|2021-10-05 18:51:50|20458|20338|20457.02|20337.02|20459.47|20339.47|20457.02|20337.02|9
1633459920000|2021-10-05 18:52:00|20457.18|20337.18|20457.36|20337.36|20457.36|20337.36|20456.67|20336.67|10
1633459930000|2021-10-05 18:52:10|20457.89|20337.89|20459.48|20339.48|20459.49|20339.49|20457.53|20337.53|9
1633459940000|2021-10-05 18:52:20|20459.85|20339.85|20460.55|20340.55|20461.15|20341.15|20459.42|20339.42|9
1633459950000|2021-10-05 18:52:30|20460.64|20340.64|20460.14|20340.14|20461.51|20341.51|20460.14|20340.14|9
1633459960000|2021-10-05 18:52:40|20460.47|20340.47|20460.61|20340.61|20463.04|20343.04|20460.47|20340.47|10
1633459970000|2021-10-05 18:52:50|20460.25|20340.25|20459.34|20339.34|20460.97|20340.97|20459.34|20339.34|10
1633459980000|2021-10-05 18:53:00|20459.59|20339.59|20459.82|20339.82|20460.18|20340.18|20459.59|20339.59|10
1633459990000|2021-10-05 18:53:10|20459.95|20339.95|20460.23|20340.23|20460.92|20340.92|20459.95|20339.95|10
1633460000000|2021-10-05 18:53:20|20461.04|20341.04|20459.97|20339.97|20461.04|20341.04|20459.59|20339.59|10
1633460010000|2021-10-05 18:53:30|20459.92|20339.92|20461.95|20341.95|20462.54|20342.54|20459.92|20339.92|10
1633460020000|2021-10-05 18:53:40|20462.23|20342.23|20463.48|20343.48|20463.48|20343.48|20461.95|20341.95|10
1633460030000|2021-10-05 18:53:50|20462.84|20342.84|20464.39|20344.39|20464.83|20344.83|20462.84|20342.84|10
1633460040000|2021-10-05 18:54:00|20464.43|20344.43|20463.99|20343.99|20465.63|20345.63|20463.99|20343.99|10
1633460050000|2021-10-05 18:54:10|20463.93|20343.93|20464.72|20344.72|20464.85|20344.85|20463.43|20343.43|10
1633460060000|2021-10-05 18:54:20|20464.52|20344.52|20461.22|20341.22|20464.52|20344.52|20461.22|20341.22|10
1633460070000|2021-10-05 18:54:30|20460.67|20340.67|20461.1|20341.1|20461.1|20341.1|20459.54|20339.54|10
1633460080000|2021-10-05 18:54:40|20460.92|20340.92|20461.77|20341.77|20462.05|20342.05|20460.92|20340.92|10
1633460090000|2021-10-05 18:54:50|20461.88|20341.88|20462.5|20342.5|20462.66|20342.66|20461.04|20341.04|10
1633460100000|2021-10-05 18:55:00|20463.48|20343.48|20468.42|20348.42|20468.42|20348.42|20463.48|20343.48|10
1633460110000|2021-10-05 18:55:10|20468.3|20348.3|20465.92|20345.92|20468.74|20348.74|20465.47|20345.47|10
1633460120000|2021-10-05 18:55:20|20465.25|20345.25|20469.84|20349.84|20470.62|20350.62|20465.25|20345.25|10
1633460130000|2021-10-05 18:55:30|20470.41|20350.41|20469.96|20349.96|20470.63|20350.63|20469.5|20349.5|10
1633460140000|2021-10-05 18:55:40|20472.53|20352.53|20473.68|20353.68|20473.68|20353.68|20471.03|20351.03|10
1633460150000|2021-10-05 18:55:50|20474.16|20354.16|20475.61|20355.61|20475.61|20355.61|20473.37|20353.37|10
1633460160000|2021-10-05 18:56:00|20476.11|20356.11|20477.28|20357.28|20477.42|20357.42|20476.11|20356.11|9
1633460170000|2021-10-05 18:56:10|20479.04|20359.04|20480.69|20360.69|20480.69|20360.69|20478.19|20358.19|10
1633460180000|2021-10-05 18:56:20|20481.08|20361.08|20486.36|20366.36|20486.36|20366.36|20481.08|20361.08|10
1633460190000|2021-10-05 18:56:30|20486.83|20366.83|20487.36|20367.36|20487.95|20367.95|20486.83|20366.83|10
1633460200000|2021-10-05 18:56:40|20487.72|20367.72|20489.94|20369.94|20490.1|20370.1|20487.72|20367.72|10
1633460210000|2021-10-05 18:56:50|20489.25|20369.25|20490.46|20370.46|20490.46|20370.46|20488.69|20368.69|10
1633460220000|2021-10-05 18:57:00|20490.49|20370.49|20489.06|20369.06|20490.55|20370.55|20488.97|20368.97|10
1633460230000|2021-10-05 18:57:10|20487.28|20367.28|20490.85|20370.85|20490.85|20370.85|20485.4|20365.4|10
1633460240000|2021-10-05 18:57:20|20491.67|20371.67|20494.67|20374.67|20495.49|20375.49|20491.08|20371.08|10
1633460250000|2021-10-05 18:57:30|20495.39|20375.39|20505.93|20385.93|20505.93|20385.93|20495.39|20375.39|10
1633460260000|2021-10-05 18:57:40|20505.94|20385.94|20506.18|20386.18|20506.27|20386.27|20504.85|20384.85|10
1633460270000|2021-10-05 18:57:50|20506.58|20386.58|20508.03|20388.03|20508.53|20388.53|20506.58|20386.58|10
1633460280000|2021-10-05 18:58:00|20507.5|20387.5|20508.64|20388.64|20510.48|20390.48|20507.35|20387.35|10
1633460290000|2021-10-05 18:58:10|20508.89|20388.89|20512.27|20392.27|20512.36|20392.36|20508.89|20388.89|10
1633460300000|2021-10-05 18:58:20|20512.46|20392.46|20512.21|20392.21|20512.88|20392.88|20511.39|20391.39|10
1633460310000|2021-10-05 18:58:30|20512.38|20392.38|20512.33|20392.33|20512.94|20392.94|20511.99|20391.99|9
1633460320000|2021-10-05 18:58:40|20511.65|20391.65|20508.05|20388.05|20511.65|20391.65|20508.05|20388.05|10
1633460330000|2021-10-05 18:58:50|20507.86|20387.86|20508.74|20388.74|20508.83|20388.83|20506.72|20386.72|10
1633460340000|2021-10-05 18:59:00|20509.86|20389.86|20512.15|20392.15|20512.44|20392.44|20509.86|20389.86|10
1633460350000|2021-10-05 18:59:10|20512.65|20392.65|20512.32|20392.32|20513.25|20393.25|20511.08|20391.08|10
1633460360000|2021-10-05 18:59:20|20512.27|20392.27|20510.22|20390.22|20512.27|20392.27|20509.9|20389.9|10
1633460370000|2021-10-05 18:59:30|20510.26|20390.26|20510.48|20390.48|20510.8|20390.8|20510.11|20390.11|10
1633460380000|2021-10-05 18:59:40|20509.79|20389.79|20510.76|20390.76|20510.81|20390.81|20509.53|20389.53|10
1633460390000|2021-10-05 18:59:50|20510.1|20390.1|20509.07|20389.07|20511.09|20391.09|20509.07|20389.07|10
1633460400000|2021-10-05 19:00:00|20509.79|20389.79|20499.77|20379.77|20509.79|20389.79|20499.77|20379.77|10
1633460410000|2021-10-05 19:00:10|20500.88|20380.88|20498.64|20378.64|20500.92|20380.92|20497.33|20377.33|10
1633460420000|2021-10-05 19:00:20|20498.23|20378.23|20494.41|20374.41|20498.23|20378.23|20494.41|20374.41|10
1633460430000|2021-10-05 19:00:30|20494.25|20374.25|20492.42|20372.42|20494.25|20374.25|20491.29|20371.29|10
1633460440000|2021-10-05 19:00:40|20492.87|20372.87|20492.8|20372.8|20493.92|20373.92|20492.69|20372.69|10
1633460450000|2021-10-05 19:00:50|20490.99|20370.99|20488.76|20368.76|20490.99|20370.99|20488.35|20368.35|10
1633460460000|2021-10-05 19:01:00|20488.13|20368.13|20491.49|20371.49|20491.49|20371.49|20487.54|20367.54|10
1633460470000|2021-10-05 19:01:10|20491.1|20371.1|20494.12|20374.12|20494.12|20374.12|20490.87|20370.87|10
1633460480000|2021-10-05 19:01:20|20494.26|20374.26|20498.57|20378.57|20499.9|20379.9|20494.26|20374.26|9
1633460490000|2021-10-05 19:01:30|20500.35|20380.35|20503.25|20383.25|20504.41|20384.41|20500.35|20380.35|10
1633460500000|2021-10-05 19:01:40|20504.57|20384.57|20506.39|20386.39|20506.68|20386.68|20503.09|20383.09|10
1633460510000|2021-10-05 19:01:50|20506.76|20386.76|20512.7|20392.7|20512.71|20392.71|20506.76|20386.76|10
1633460520000|2021-10-05 19:02:00|20514.25|20394.25|20519.71|20399.71|20521.17|20401.17|20513.42|20393.42|10
1633460530000|2021-10-05 19:02:10|20521.25|20401.25|20531.81|20411.81|20533.09|20413.09|20521.25|20401.25|10
1633460540000|2021-10-05 19:02:20|20532.01|20412.01|20533.8|20413.8|20536.12|20416.12|20532.01|20412.01|10
1633460550000|2021-10-05 19:02:30|20532.19|20412.19|20536.49|20416.49|20537.04|20417.04|20531.82|20411.82|10
1633460560000|2021-10-05 19:02:40|20536.33|20416.33|20534.69|20414.69|20537.02|20417.02|20534.15|20414.15|10
1633460570000|2021-10-05 19:02:50|20532.74|20412.74|20532.69|20412.69|20533.27|20413.27|20532.04|20412.04|10
1633460580000|2021-10-05 19:03:00|20533.89|20413.89|20538.19|20418.19|20538.19|20418.19|20533.04|20413.04|10
1633460590000|2021-10-05 19:03:10|20540.06|20420.06|20541.35|20421.35|20544.71|20424.71|20539.98|20419.98|10
1633460600000|2021-10-05 19:03:20|20539.14|20419.14|20534.61|20414.61|20539.14|20419.14|20534.61|20414.61|10
1633460610000|2021-10-05 19:03:30|20530.73|20410.73|20525.83|20405.83|20530.73|20410.73|20525.83|20405.83|10
1633460620000|2021-10-05 19:03:40|20525.71|20405.71|20522|20402|20525.71|20405.71|20520.97|20400.97|10
1633460630000|2021-10-05 19:03:50|20521.94|20401.94|20515.96|20395.96|20521.94|20401.94|20514.47|20394.47|10
1633460640000|2021-10-05 19:04:00|20516.11|20396.11|20515.31|20395.31|20517.28|20397.28|20514.95|20394.95|10
1633460650000|2021-10-05 19:04:10|20513.21|20393.21|20514.51|20394.51|20516.59|20396.59|20513.21|20393.21|10
1633460660000|2021-10-05 19:04:20|20514.47|20394.47|20509.54|20389.54|20514.47|20394.47|20509.54|20389.54|9
1633460670000|2021-10-05 19:04:30|20508.44|20388.44|20505.66|20385.66|20508.44|20388.44|20505.42|20385.42|9
1633460680000|2021-10-05 19:04:40|20505.43|20385.43|20505.32|20385.32|20505.89|20385.89|20503.06|20383.06|9
1633460690000|2021-10-05 19:04:50|20505.39|20385.39|20503.97|20383.97|20505.48|20385.48|20503.59|20383.59|10
1633460700000|2021-10-05 19:05:00|20504.32|20384.32|20502.48|20382.48|20507.12|20387.12|20502.48|20382.48|10
1633460710000|2021-10-05 19:05:10|20500.97|20380.97|20501.76|20381.76|20501.76|20381.76|20498.32|20378.32|10
1633460720000|2021-10-05 19:05:20|20502.9|20382.9|20508.57|20388.57|20508.57|20388.57|20502.9|20382.9|10
1633460730000|2021-10-05 19:05:30|20509.7|20389.7|20509.96|20389.96|20510.67|20390.67|20509.18|20389.18|10
1633460740000|2021-10-05 19:05:40|20510.07|20390.07|20506.62|20386.62|20510.12|20390.12|20505.67|20385.67|10
1633460750000|2021-10-05 19:05:50|20506.06|20386.06|20504.51|20384.51|20506.06|20386.06|20502.83|20382.83|10
1633460760000|2021-10-05 19:06:00|20504.4|20384.4|20505.23|20385.23|20506.1|20386.1|20503.95|20383.95|9
1633460770000|2021-10-05 19:06:10|20504.25|20384.25|20509.3|20389.3|20509.3|20389.3|20504.25|20384.25|10
1633460780000|2021-10-05 19:06:20|20509.26|20389.26|20513.39|20393.39|20513.39|20393.39|20509.22|20389.22|10
1633460790000|2021-10-05 19:06:30|20513.88|20393.88|20513|20393|20516.41|20396.41|20513|20393|10
1633460800000|2021-10-05 19:06:40|20512.34|20392.34|20511.34|20391.34|20512.34|20392.34|20510.17|20390.17|9
1633460810000|2021-10-05 19:06:50|20512.28|20392.28|20511.81|20391.81|20512.37|20392.37|20511.54|20391.54|10
1633460820000|2021-10-05 19:07:00|20511.97|20391.97|20512.41|20392.41|20513.35|20393.35|20511.97|20391.97|10
1633460830000|2021-10-05 19:07:10|20511.82|20391.82|20514.83|20394.83|20514.89|20394.89|20511.82|20391.82|10
1633460840000|2021-10-05 19:07:20|20515.71|20395.71|20515.94|20395.94|20515.94|20395.94|20515.06|20395.06|10
1633460850000|2021-10-05 19:07:30|20516.08|20396.08|20515.11|20395.11|20516.99|20396.99|20515.11|20395.11|10
1633460860000|2021-10-05 19:07:40|20516.04|20396.04|20519.76|20399.76|20519.76|20399.76|20516.04|20396.04|10
1633460870000|2021-10-05 19:07:50|20519.93|20399.93|20521.13|20401.13|20522.75|20402.75|20519.2|20399.2|10
1633460880000|2021-10-05 19:08:00|20522.55|20402.55|20519.5|20399.5|20522.71|20402.71|20519.07|20399.07|10
1633460890000|2021-10-05 19:08:10|20520.24|20400.24|20525.12|20405.12|20525.12|20405.12|20520.24|20400.24|10
1633460900000|2021-10-05 19:08:20|20525.65|20405.65|20525.12|20405.12|20526.49|20406.49|20524.83|20404.83|9
1633460910000|2021-10-05 19:08:30|20524.17|20404.17|20523.18|20403.18|20524.94|20404.94|20522.85|20402.85|10
1633460920000|2021-10-05 19:08:40|20523.09|20403.09|20521.53|20401.53|20523.17|20403.17|20521.27|20401.27|10
1633460930000|2021-10-05 19:08:50|20522.53|20402.53|20519.33|20399.33|20522.53|20402.53|20518.22|20398.22|10
1633460940000|2021-10-05 19:09:00|20518.96|20398.96|20522.07|20402.07|20522.17|20402.17|20518.96|20398.96|10
1633460950000|2021-10-05 19:09:10|20522.3|20402.3|20521.74|20401.74|20522.3|20402.3|20521.67|20401.67|10
1633460960000|2021-10-05 19:09:20|20521.69|20401.69|20523.15|20403.15|20523.15|20403.15|20520.69|20400.69|10
1633460970000|2021-10-05 19:09:30|20523.3|20403.3|20512.87|20392.87|20523.3|20403.3|20512.87|20392.87|10
1633460980000|2021-10-05 19:09:40|20513|20393|20511.57|20391.57|20513|20393|20511.46|20391.46|9
1633460990000|2021-10-05 19:09:50|20511.59|20391.59|20514.57|20394.57|20514.57|20394.57|20509.92|20389.92|10
1633461000000|2021-10-05 19:10:00|20514.63|20394.63|20519.64|20399.64|20519.64|20399.64|20514.63|20394.63|10
1633461010000|2021-10-05 19:10:10|20520.21|20400.21|20519.84|20399.84|20520.21|20400.21|20518.55|20398.55|10
1633461020000|2021-10-05 19:10:20|20520.85|20400.85|20522.55|20402.55|20522.85|20402.85|20520.85|20400.85|9
1633461030000|2021-10-05 19:10:30|20522.61|20402.61|20519.1|20399.1|20523.48|20403.48|20519.1|20399.1|10
1633461040000|2021-10-05 19:10:40|20520.51|20400.51|20516.79|20396.79|20520.51|20400.51|20514.88|20394.88|10
1633461050000|2021-10-05 19:10:50|20516.62|20396.62|20517.77|20397.77|20517.77|20397.77|20516.62|20396.62|10
1633461060000|2021-10-05 19:11:00|20516.64|20396.64|20514.05|20394.05|20516.72|20396.72|20513.57|20393.57|10
1633461070000|2021-10-05 19:11:10|20514.33|20394.33|20513.28|20393.28|20514.33|20394.33|20511.94|20391.94|10
1633461080000|2021-10-05 19:11:20|20513.36|20393.36|20513.14|20393.14|20514.33|20394.33|20513.12|20393.12|9
1633461090000|2021-10-05 19:11:30|20513.38|20393.38|20513.69|20393.69|20514.57|20394.57|20513.11|20393.11|10
1633461100000|2021-10-05 19:11:40|20513.81|20393.81|20515.29|20395.29|20515.29|20395.29|20513.68|20393.68|9
1633461110000|2021-10-05 19:11:50|20516.07|20396.07|20516.98|20396.98|20516.98|20396.98|20515.43|20395.43|10
1633461120000|2021-10-05 19:12:00|20517.28|20397.28|20519.76|20399.76|20519.88|20399.88|20517.28|20397.28|10
1633461130000|2021-10-05 19:12:10|20518.33|20398.33|20516.98|20396.98|20518.93|20398.93|20516.98|20396.98|10
1633461140000|2021-10-05 19:12:20|20517.94|20397.94|20515.34|20395.34|20517.94|20397.94|20514.87|20394.87|10
1633461150000|2021-10-05 19:12:30|20515.7|20395.7|20516.99|20396.99|20517.2|20397.2|20515.7|20395.7|10
1633461160000|2021-10-05 19:12:40|20516.18|20396.18|20516.24|20396.24|20516.59|20396.59|20515.75|20395.75|10
1633461170000|2021-10-05 19:12:50|20516.32|20396.32|20518.35|20398.35|20518.35|20398.35|20516.13|20396.13|10
1633461180000|2021-10-05 19:13:00|20516.87|20396.87|20519.5|20399.5|20519.5|20399.5|20516.87|20396.87|10
1633461190000|2021-10-05 19:13:10|20519.88|20399.88|20519.84|20399.84|20519.88|20399.88|20518.8|20398.8|9
1633461200000|2021-10-05 19:13:20|20518.95|20398.95|20521.5|20401.5|20521.64|20401.64|20518.95|20398.95|10
1633461210000|2021-10-05 19:13:30|20521.46|20401.46|20525.16|20405.16|20525.7|20405.7|20520.76|20400.76|10
1633461220000|2021-10-05 19:13:40|20525.96|20405.96|20527.8|20407.8|20528.12|20408.12|20525.96|20405.96|10
1633461230000|2021-10-05 19:13:50|20529.79|20409.79|20533.43|20413.43|20533.43|20413.43|20529.79|20409.79|10
1633461240000|2021-10-05 19:14:00|20534.28|20414.28|20532.72|20412.72|20534.28|20414.28|20532.52|20412.52|10
1633461250000|2021-10-05 19:14:10|20532.56|20412.56|20537.78|20417.78|20537.78|20417.78|20532.56|20412.56|10
1633461260000|2021-10-05 19:14:20|20538.37|20418.37|20540.37|20420.37|20540.37|20420.37|20538.37|20418.37|9
1633461270000|2021-10-05 19:14:30|20541.27|20421.27|20543.44|20423.44|20543.44|20423.44|20540.94|20420.94|10
1633461280000|2021-10-05 19:14:40|20541.61|20421.61|20547.15|20427.15|20547.15|20427.15|20541.61|20421.61|10
1633461290000|2021-10-05 19:14:50|20547.78|20427.78|20565.05|20445.05|20565.05|20445.05|20547.78|20427.78|10
1633461300000|2021-10-05 19:15:00|20564.4|20444.4|20578.36|20458.36|20579.08|20459.08|20564.4|20444.4|10
1633461310000|2021-10-05 19:15:10|20578.71|20458.71|20583.5|20463.5|20583.6|20463.6|20577.2|20457.2|10
1633461320000|2021-10-05 19:15:20|20584.71|20464.71|20586.04|20466.04|20589.95|20469.95|20584.71|20464.71|10
1633461330000|2021-10-05 19:15:30|20586.21|20466.21|20590.38|20470.38|20592.64|20472.64|20586.21|20466.21|10
1633461340000|2021-10-05 19:15:40|20582.43|20462.43|20573.52|20453.52|20582.43|20462.43|20573.52|20453.52|10
1633461350000|2021-10-05 19:15:50|20573.6|20453.6|20575.98|20455.98|20575.98|20455.98|20573.6|20453.6|10
1633461360000|2021-10-05 19:16:00|20576.6|20456.6|20578.11|20458.11|20579.71|20459.71|20576.6|20456.6|10
1633461370000|2021-10-05 19:16:10|20577.65|20457.65|20577.1|20457.1|20577.65|20457.65|20573.76|20453.76|10
1633461380000|2021-10-05 19:16:20|20576.84|20456.84|20570.3|20450.3|20576.89|20456.89|20570.3|20450.3|10
1633461390000|2021-10-05 19:16:30|20570.1|20450.1|20566.59|20446.59|20570.43|20450.43|20566.07|20446.07|9
1633461400000|2021-10-05 19:16:40|20564.9|20444.9|20560.72|20440.72|20564.9|20444.9|20560.54|20440.54|10
1633461410000|2021-10-05 19:16:50|20561.66|20441.66|20559.75|20439.75|20561.66|20441.66|20559.75|20439.75|10
1633461420000|2021-10-05 19:17:00|20559.12|20439.12|20556.63|20436.63|20559.12|20439.12|20556.63|20436.63|10
1633461430000|2021-10-05 19:17:10|20556.35|20436.35|20547.15|20427.15|20556.35|20436.35|20546.89|20426.89|10
1633461440000|2021-10-05 19:17:20|20546.48|20426.48|20543.07|20423.07|20546.48|20426.48|20543.07|20423.07|10
1633461450000|2021-10-05 19:17:30|20543.7|20423.7|20544.7|20424.7|20544.81|20424.81|20542.13|20422.13|10
1633461460000|2021-10-05 19:17:40|20544.89|20424.89|20546.85|20426.85|20547.3|20427.3|20544.72|20424.72|10
1633461470000|2021-10-05 19:17:50|20547.23|20427.23|20546.18|20426.18|20547.57|20427.57|20545.99|20425.99|10
1633461480000|2021-10-05 19:18:00|20547.33|20427.33|20549.07|20429.07|20549.07|20429.07|20547.07|20427.07|10
1633461490000|2021-10-05 19:18:10|20548.51|20428.51|20547.69|20427.69|20550.52|20430.52|20547.69|20427.69|10
1633461500000|2021-10-05 19:18:20|20549.05|20429.05|20549.84|20429.84|20549.84|20429.84|20547.23|20427.23|10
1633461510000|2021-10-05 19:18:30|20549.74|20429.74|20552.28|20432.28|20552.28|20432.28|20549.74|20429.74|10
1633461520000|2021-10-05 19:18:40|20553.61|20433.61|20558.86|20438.86|20558.86|20438.86|20553.61|20433.61|10
1633461530000|2021-10-05 19:18:50|20559.34|20439.34|20557.2|20437.2|20561.4|20441.4|20557.2|20437.2|10
1633461540000|2021-10-05 19:19:00|20556.68|20436.68|20551.34|20431.34|20556.68|20436.68|20551.34|20431.34|10
1633461550000|2021-10-05 19:19:10|20551.47|20431.47|20550.69|20430.69|20551.58|20431.58|20549.52|20429.52|10
1633461560000|2021-10-05 19:19:20|20550.23|20430.23|20551.34|20431.34|20551.34|20431.34|20548.51|20428.51|10
1633461570000|2021-10-05 19:19:30|20551.58|20431.58|20554.64|20434.64|20554.64|20434.64|20551.58|20431.58|10
1633461580000|2021-10-05 19:19:40|20554.22|20434.22|20554.71|20434.71|20555.67|20435.67|20553.91|20433.91|10
1633461590000|2021-10-05 19:19:50|20555.89|20435.89|20555.56|20435.56|20556.9|20436.9|20555.56|20435.56|10
1633461600000|2021-10-05 19:20:00|20555.23|20435.23|20552.88|20432.88|20555.23|20435.23|20552.88|20432.88|10
1633461610000|2021-10-05 19:20:10|20552.45|20432.45|20546.82|20426.82|20552.45|20432.45|20546.82|20426.82|10
1633461620000|2021-10-05 19:20:20|20547.03|20427.03|20544.51|20424.51|20547.03|20427.03|20544.08|20424.08|10
1633461630000|2021-10-05 19:20:30|20543.53|20423.53|20543.06|20423.06|20543.64|20423.64|20542.73|20422.73|10
1633461640000|2021-10-05 19:20:40|20543.42|20423.42|20543.28|20423.28|20543.65|20423.65|20542.54|20422.54|10
1633461650000|2021-10-05 19:20:50|20543.25|20423.25|20543.83|20423.83|20544.19|20424.19|20543.25|20423.25|9
1633461660000|2021-10-05 19:21:00|20544.09|20424.09|20541|20421|20544.09|20424.09|20541|20421|9
1633461670000|2021-10-05 19:21:10|20540.53|20420.53|20532.68|20412.68|20540.53|20420.53|20532.68|20412.68|10
1633461680000|2021-10-05 19:21:20|20531.16|20411.16|20525.76|20405.76|20531.16|20411.16|20525.76|20405.76|10
1633461690000|2021-10-05 19:21:30|20525.94|20405.94|20525.08|20405.08|20526.07|20406.07|20523.19|20403.19|10
1633461700000|2021-10-05 19:21:40|20525.84|20405.84|20526.97|20406.97|20526.97|20406.97|20525|20405|10
1633461710000|2021-10-05 19:21:50|20526.73|20406.73|20529.71|20409.71|20529.71|20409.71|20526.73|20406.73|10
1633461720000|2021-10-05 19:22:00|20530.58|20410.58|20536.26|20416.26|20536.26|20416.26|20530.58|20410.58|10
1633461730000|2021-10-05 19:22:10|20535.98|20415.98|20543.09|20423.09|20543.85|20423.85|20535.98|20415.98|10
1633461740000|2021-10-05 19:22:20|20542.88|20422.88|20545.2|20425.2|20546.71|20426.71|20542.88|20422.88|10
1633461750000|2021-10-05 19:22:30|20545.75|20425.75|20547.53|20427.53|20547.53|20427.53|20545.53|20425.53|10
1633461760000|2021-10-05 19:22:40|20548.17|20428.17|20549.1|20429.1|20549.18|20429.18|20547.16|20427.16|9
1633461770000|2021-10-05 19:22:50|20549.4|20429.4|20549.76|20429.76|20550.34|20430.34|20549.21|20429.21|9
1633461780000|2021-10-05 19:23:00|20550.35|20430.35|20554.35|20434.35|20554.35|20434.35|20550.35|20430.35|10
1633461790000|2021-10-05 19:23:10|20555.79|20435.79|20556.48|20436.48|20558.03|20438.03|20555.79|20435.79|10
1633461800000|2021-10-05 19:23:20|20556.83|20436.83|20559.15|20439.15|20559.4|20439.4|20556.79|20436.79|10
1633461810000|2021-10-05 19:23:30|20558.04|20438.04|20559.74|20439.74|20560.41|20440.41|20557.61|20437.61|10
1633461820000|2021-10-05 19:23:40|20559.88|20439.88|20563.23|20443.23|20563.34|20443.34|20559.88|20439.88|10
1633461830000|2021-10-05 19:23:50|20562.89|20442.89|20563.27|20443.27|20563.68|20443.68|20562.4|20442.4|10
1633461840000|2021-10-05 19:24:00|20563.34|20443.34|20559.7|20439.7|20563.34|20443.34|20559.7|20439.7|10
1633461850000|2021-10-05 19:24:10|20559.66|20439.66|20558.14|20438.14|20560.79|20440.79|20558.14|20438.14|10
1633461860000|2021-10-05 19:24:20|20557.28|20437.28|20551.24|20431.24|20557.28|20437.28|20551.24|20431.24|10
1633461870000|2021-10-05 19:24:30|20550.86|20430.86|20549.46|20429.46|20551.12|20431.12|20548.67|20428.67|10
1633461880000|2021-10-05 19:24:40|20549.37|20429.37|20546.77|20426.77|20549.37|20429.37|20545.85|20425.85|10
1633461890000|2021-10-05 19:24:50|20546.38|20426.38|20544.12|20424.12|20546.38|20426.38|20544.07|20424.07|8
1633461900000|2021-10-05 19:25:00|20544.2|20424.2|20545.71|20425.71|20545.71|20425.71|20543.77|20423.77|10
1633461910000|2021-10-05 19:25:10|20545.65|20425.65|20550.23|20430.23|20550.23|20430.23|20545.65|20425.65|10
1633461920000|2021-10-05 19:25:20|20550.3|20430.3|20550.15|20430.15|20550.86|20430.86|20549.76|20429.76|10
1633461930000|2021-10-05 19:25:30|20550.67|20430.67|20549.34|20429.34|20550.67|20430.67|20548.41|20428.41|10
1633461940000|2021-10-05 19:25:40|20548.75|20428.75|20547.81|20427.81|20549.74|20429.74|20547.81|20427.81|10
1633461950000|2021-10-05 19:25:50|20548.13|20428.13|20547.01|20427.01|20548.62|20428.62|20547.01|20427.01|9
1633461960000|2021-10-05 19:26:00|20547.32|20427.32|20541.68|20421.68|20547.76|20427.76|20541.68|20421.68|10
1633461970000|2021-10-05 19:26:10|20542.23|20422.23|20539.71|20419.71|20542.28|20422.28|20538.41|20418.41|10
1633461980000|2021-10-05 19:26:20|20538.04|20418.04|20535.15|20415.15|20538.04|20418.04|20533.96|20413.96|10
1633461990000|2021-10-05 19:26:30|20535.51|20415.51|20537.05|20417.05|20537.99|20417.99|20535.51|20415.51|9
1633462000000|2021-10-05 19:26:40|20536.45|20416.45|20533.24|20413.24|20536.45|20416.45|20533.24|20413.24|9
1633462010000|2021-10-05 19:26:50|20533.23|20413.23|20531.46|20411.46|20533.23|20413.23|20531.46|20411.46|9
1633462020000|2021-10-05 19:27:00|20531.64|20411.64|20532.82|20412.82|20533.87|20413.87|20531.64|20411.64|10
1633462030000|2021-10-05 19:27:10|20532.63|20412.63|20533.22|20413.22|20534.37|20414.37|20532.63|20412.63|10
1633462040000|2021-10-05 19:27:20|20533.96|20413.96|20536.52|20416.52|20536.56|20416.56|20533.96|20413.96|10
1633462050000|2021-10-05 19:27:30|20536.41|20416.41|20539.1|20419.1|20539.1|20419.1|20536.41|20416.41|10
1633462060000|2021-10-05 19:27:40|20538.75|20418.75|20538.16|20418.16|20539.69|20419.69|20538.16|20418.16|10
1633462070000|2021-10-05 19:27:50|20539.93|20419.93|20538.4|20418.4|20539.95|20419.95|20538.15|20418.15|10
1633462080000|2021-10-05 19:28:00|20540.31|20420.31|20546.09|20426.09|20546.58|20426.58|20540.31|20420.31|10
1633462090000|2021-10-05 19:28:10|20547.84|20427.84|20543.69|20423.69|20547.84|20427.84|20543.69|20423.69|9
1633462100000|2021-10-05 19:28:20|20543.46|20423.46|20537.2|20417.2|20543.46|20423.46|20537.15|20417.15|10
1633462110000|2021-10-05 19:28:30|20537.75|20417.75|20537.77|20417.77|20538.86|20418.86|20536.84|20416.84|10
1633462120000|2021-10-05 19:28:40|20537.82|20417.82|20537.92|20417.92|20537.92|20417.92|20536.15|20416.15|9
1633462130000|2021-10-05 19:28:50|20538.24|20418.24|20538.74|20418.74|20538.99|20418.99|20538.24|20418.24|9
1633462140000|2021-10-05 19:29:00|20538.03|20418.03|20537.74|20417.74|20538.03|20418.03|20535.83|20415.83|10
1633462150000|2021-10-05 19:29:10|20537.55|20417.55|20538.33|20418.33|20538.73|20418.73|20537.55|20417.55|10
1633462160000|2021-10-05 19:29:20|20537.98|20417.98|20539.7|20419.7|20539.7|20419.7|20537.98|20417.98|9
1633462170000|2021-10-05 19:29:30|20540.07|20420.07|20541.23|20421.23|20541.4|20421.4|20540.07|20420.07|10
1633462180000|2021-10-05 19:29:40|20541.26|20421.26|20538.69|20418.69|20541.37|20421.37|20537.85|20417.85|9
1633462190000|2021-10-05 19:29:50|20538.44|20418.44|20536.94|20416.94|20539.98|20419.98|20535.65|20415.65|10
1633462200000|2021-10-05 19:30:00|20536.92|20416.92|20534.99|20414.99|20536.92|20416.92|20534.82|20414.82|10
1633462210000|2021-10-05 19:30:10|20535.37|20415.37|20536.64|20416.64|20536.64|20416.64|20535.01|20415.01|10
1633462220000|2021-10-05 19:30:20|20536.99|20416.99|20544.49|20424.49|20544.49|20424.49|20536.41|20416.41|10
1633462230000|2021-10-05 19:30:30|20546.38|20426.38|20552.74|20432.74|20552.74|20432.74|20545.73|20425.73|10
1633462240000|2021-10-05 19:30:40|20552.3|20432.3|20554.31|20434.31|20554.78|20434.78|20552.06|20432.06|10
1633462250000|2021-10-05 19:30:50|20554.07|20434.07|20557.13|20437.13|20557.15|20437.15|20554.07|20434.07|9
1633462260000|2021-10-05 19:31:00|20556.96|20436.96|20556.54|20436.54|20558.21|20438.21|20556.54|20436.54|10
1633462270000|2021-10-05 19:31:10|20556.57|20436.57|20558.7|20438.7|20559.27|20439.27|20556.56|20436.56|10
1633462280000|2021-10-05 19:31:20|20558.95|20438.95|20565.28|20445.28|20565.41|20445.41|20558.95|20438.95|10
1633462290000|2021-10-05 19:31:30|20564.46|20444.46|20563.27|20443.27|20564.71|20444.71|20563.27|20443.27|10
1633462300000|2021-10-05 19:31:40|20563.19|20443.19|20562.39|20442.39|20563.86|20443.86|20561.22|20441.22|10
1633462310000|2021-10-05 19:31:50|20562.58|20442.58|20558.13|20438.13|20562.58|20442.58|20557.76|20437.76|10
1633462320000|2021-10-05 19:32:00|20557.96|20437.96|20557.01|20437.01|20558.06|20438.06|20555.94|20435.94|10
1633462330000|2021-10-05 19:32:10|20556.25|20436.25|20557.71|20437.71|20557.71|20437.71|20556.25|20436.25|10
1633462340000|2021-10-05 19:32:20|20557.26|20437.26|20557.3|20437.3|20558.38|20438.38|20556.68|20436.68|10
1633462350000|2021-10-05 19:32:30|20557.98|20437.98|20561.75|20441.75|20561.75|20441.75|20557.98|20437.98|9
1633462360000|2021-10-05 19:32:40|20561.54|20441.54|20562.12|20442.12|20562.16|20442.16|20560.56|20440.56|10
1633462370000|2021-10-05 19:32:50|20561.88|20441.88|20560.89|20440.89|20561.98|20441.98|20560.89|20440.89|10
1633462380000|2021-10-05 19:33:00|20561.28|20441.28|20560.69|20440.69|20561.89|20441.89|20560.6|20440.6|10
1633462390000|2021-10-05 19:33:10|20560.94|20440.94|20563.45|20443.45|20563.45|20443.45|20559.96|20439.96|10
1633462400000|2021-10-05 19:33:20|20563.29|20443.29|20564.59|20444.59|20564.86|20444.86|20563.29|20443.29|10
1633462410000|2021-10-05 19:33:30|20564.93|20444.93|20565.66|20445.66|20567.56|20447.56|20564.93|20444.93|10
1633462420000|2021-10-05 19:33:40|20565.97|20445.97|20564.28|20444.28|20565.97|20445.97|20563.75|20443.75|9
1633462430000|2021-10-05 19:33:50|20564.29|20444.29|20562.6|20442.6|20564.29|20444.29|20561.85|20441.85|10
1633462440000|2021-10-05 19:34:00|20563.43|20443.43|20566.88|20446.88|20566.88|20446.88|20563.43|20443.43|10
1633462450000|2021-10-05 19:34:10|20567.05|20447.05|20563.66|20443.66|20567.05|20447.05|20563.66|20443.66|10
1633462460000|2021-10-05 19:34:20|20564.46|20444.46|20562.83|20442.83|20564.84|20444.84|20562.45|20442.45|10
1633462470000|2021-10-05 19:34:30|20562.75|20442.75|20564.73|20444.73|20564.73|20444.73|20562.16|20442.16|9
1633462480000|2021-10-05 19:34:40|20564.38|20444.38|20566.94|20446.94|20567.16|20447.16|20564.38|20444.38|10
1633462490000|2021-10-05 19:34:50|20568.06|20448.06|20572.88|20452.88|20572.88|20452.88|20568.06|20448.06|10
1633462500000|2021-10-05 19:35:00|20572.95|20452.95|20573.67|20453.67|20575.78|20455.78|20572.7|20452.7|10
1633462510000|2021-10-05 19:35:10|20573.94|20453.94|20571.47|20451.47|20574.85|20454.85|20571.47|20451.47|10
1633462520000|2021-10-05 19:35:20|20571.37|20451.37|20564.14|20444.14|20571.37|20451.37|20564.14|20444.14|10
1633462530000|2021-10-05 19:35:30|20564.36|20444.36|20566.88|20446.88|20566.99|20446.99|20564.36|20444.36|10
1633462540000|2021-10-05 19:35:40|20568.19|20448.19|20568.95|20448.95|20569.02|20449.02|20568.16|20448.16|10
1633462550000|2021-10-05 19:35:50|20569.01|20449.01|20568.92|20448.92|20569.31|20449.31|20568.47|20448.47|8
1633462560000|2021-10-05 19:36:00|20568.98|20448.98|20568.83|20448.83|20570.42|20450.42|20568.81|20448.81|10
1633462570000|2021-10-05 19:36:10|20568.55|20448.55|20568.56|20448.56|20569.16|20449.16|20567.41|20447.41|10
1633462580000|2021-10-05 19:36:20|20567.91|20447.91|20563.16|20443.16|20567.95|20447.95|20563.16|20443.16|10
1633462590000|2021-10-05 19:36:30|20563.06|20443.06|20563.64|20443.64|20564.06|20444.06|20562.22|20442.22|10
1633462600000|2021-10-05 19:36:40|20563.65|20443.65|20566.01|20446.01|20566.01|20446.01|20563.65|20443.65|10
1633462610000|2021-10-05 19:36:50|20564.16|20444.16|20565.97|20445.97|20566.13|20446.13|20564.1|20444.1|10
1633462620000|2021-10-05 19:37:00|20567.49|20447.49|20565.91|20445.91|20567.49|20447.49|20565.12|20445.12|10
1633462630000|2021-10-05 19:37:10|20565.9|20445.9|20565.45|20445.45|20566.2|20446.2|20565.11|20445.11|10
1633462640000|2021-10-05 19:37:20|20565.94|20445.94|20567.53|20447.53|20568.2|20448.2|20565.88|20445.88|9
1633462650000|2021-10-05 19:37:30|20567.78|20447.78|20568.63|20448.63|20570.11|20450.11|20567.78|20447.78|10
1633462660000|2021-10-05 19:37:40|20567.73|20447.73|20565.57|20445.57|20569.35|20449.35|20565.46|20445.46|10
1633462670000|2021-10-05 19:37:50|20564.69|20444.69|20558.18|20438.18|20564.83|20444.83|20558.18|20438.18|10
1633462680000|2021-10-05 19:38:00|20558.38|20438.38|20558.58|20438.58|20559.34|20439.34|20557.6|20437.6|10
1633462690000|2021-10-05 19:38:10|20558.45|20438.45|20558.16|20438.16|20559.52|20439.52|20558.14|20438.14|9
1633462700000|2021-10-05 19:38:20|20558.47|20438.47|20556.54|20436.54|20558.64|20438.64|20556.32|20436.32|10
1633462710000|2021-10-05 19:38:30|20556.6|20436.6|20557.24|20437.24|20557.25|20437.25|20556.13|20436.13|10
1633462720000|2021-10-05 19:38:40|20556.91|20436.91|20559.51|20439.51|20559.61|20439.61|20556.91|20436.91|10
1633462730000|2021-10-05 19:38:50|20559.22|20439.22|20559|20439|20559.3|20439.3|20558.51|20438.51|10
1633462740000|2021-10-05 19:39:00|20557.53|20437.53|20556.61|20436.61|20557.68|20437.68|20556.42|20436.42|9
1633462750000|2021-10-05 19:39:10|20557.03|20437.03|20555.1|20435.1|20557.03|20437.03|20555.1|20435.1|10
1633462760000|2021-10-05 19:39:20|20554.94|20434.94|20552.5|20432.5|20554.94|20434.94|20552.5|20432.5|10
1633462770000|2021-10-05 19:39:30|20552.69|20432.69|20552.34|20432.34|20554.23|20434.23|20551.35|20431.35|10
1633462780000|2021-10-05 19:39:40|20552.38|20432.38|20551.12|20431.12|20552.53|20432.53|20551.12|20431.12|10
1633462790000|2021-10-05 19:39:50|20551.07|20431.07|20553.89|20433.89|20553.89|20433.89|20550.92|20430.92|10
1633462800000|2021-10-05 19:40:00|20552.44|20432.44|20552.82|20432.82|20553.83|20433.83|20552.33|20432.33|10
1633462810000|2021-10-05 19:40:10|20553.58|20433.58|20553.22|20433.22|20553.77|20433.77|20552.51|20432.51|10
1633462820000|2021-10-05 19:40:20|20553.32|20433.32|20558.44|20438.44|20558.44|20438.44|20553.16|20433.16|10
1633462830000|2021-10-05 19:40:30|20558.79|20438.79|20559.6|20439.6|20559.6|20439.6|20558.79|20438.79|10
1633462840000|2021-10-05 19:40:40|20559.43|20439.43|20562.15|20442.15|20562.15|20442.15|20559.43|20439.43|10
1633462850000|2021-10-05 19:40:50|20561.86|20441.86|20563.45|20443.45|20563.64|20443.64|20561.83|20441.83|9
1633462860000|2021-10-05 19:41:00|20564.26|20444.26|20566.66|20446.66|20566.66|20446.66|20564.04|20444.04|10
1633462870000|2021-10-05 19:41:10|20567.56|20447.56|20568.79|20448.79|20569.85|20449.85|20567.56|20447.56|10
1633462880000|2021-10-05 19:41:20|20569.11|20449.11|20567.74|20447.74|20570.3|20450.3|20567.74|20447.74|10
1633462890000|2021-10-05 19:41:30|20568.35|20448.35|20568.56|20448.56|20569.47|20449.47|20567.84|20447.84|10
1633462900000|2021-10-05 19:41:40|20568.1|20448.1|20567.49|20447.49|20568.33|20448.33|20567.49|20447.49|10
1633462910000|2021-10-05 19:41:50|20567.01|20447.01|20564.38|20444.38|20567.46|20447.46|20564.38|20444.38|10
1633462920000|2021-10-05 19:42:00|20564.03|20444.03|20562.48|20442.48|20564.03|20444.03|20560.76|20440.76|9
1633462930000|2021-10-05 19:42:10|20562.53|20442.53|20560.45|20440.45|20562.53|20442.53|20559.74|20439.74|9
1633462940000|2021-10-05 19:42:20|20560.42|20440.42|20556.39|20436.39|20560.42|20440.42|20556.07|20436.07|10
1633462950000|2021-10-05 19:42:30|20555.71|20435.71|20552.86|20432.86|20555.71|20435.71|20552.75|20432.75|10
1633462960000|2021-10-05 19:42:40|20552.18|20432.18|20554.67|20434.67|20554.67|20434.67|20552.18|20432.18|10
1633462970000|2021-10-05 19:42:50|20554.21|20434.21|20553.61|20433.61|20554.23|20434.23|20553.42|20433.42|9
1633462980000|2021-10-05 19:43:00|20553.88|20433.88|20551.17|20431.17|20553.88|20433.88|20551.17|20431.17|9
1633462990000|2021-10-05 19:43:10|20551.57|20431.57|20550.78|20430.78|20551.95|20431.95|20550.56|20430.56|10
1633463000000|2021-10-05 19:43:20|20551.35|20431.35|20553.45|20433.45|20553.66|20433.66|20551.06|20431.06|10
1633463010000|2021-10-05 19:43:30|20553.82|20433.82|20554.42|20434.42|20554.67|20434.67|20553.25|20433.25|10
1633463020000|2021-10-05 19:43:40|20555.82|20435.82|20555.39|20435.39|20556.11|20436.11|20555.12|20435.12|10
1633463030000|2021-10-05 19:43:50|20556.67|20436.67|20555.81|20435.81|20556.67|20436.67|20555.35|20435.35|10
1633463040000|2021-10-05 19:44:00|20555.63|20435.63|20555.52|20435.52|20556.07|20436.07|20554.87|20434.87|10
1633463050000|2021-10-05 19:44:10|20555.33|20435.33|20554.44|20434.44|20555.35|20435.35|20553.75|20433.75|10
1633463060000|2021-10-05 19:44:20|20553.1|20433.1|20554.24|20434.24|20555.38|20435.38|20553.1|20433.1|9
1633463070000|2021-10-05 19:44:30|20554.17|20434.17|20546.73|20426.73|20554.17|20434.17|20546.73|20426.73|10
1633463080000|2021-10-05 19:44:40|20546.7|20426.7|20542.93|20422.93|20546.7|20426.7|20542.93|20422.93|10
1633463090000|2021-10-05 19:44:50|20542.83|20422.83|20540.69|20420.69|20542.83|20422.83|20540.69|20420.69|10
1633463100000|2021-10-05 19:45:00|20540.65|20420.65|20542.3|20422.3|20542.3|20422.3|20540.44|20420.44|10
1633463110000|2021-10-05 19:45:10|20542.9|20422.9|20537.74|20417.74|20542.9|20422.9|20537.74|20417.74|10
1633463120000|2021-10-05 19:45:20|20536.92|20416.92|20535.83|20415.83|20538.07|20418.07|20535.37|20415.37|10
1633463130000|2021-10-05 19:45:30|20536.37|20416.37|20535.93|20415.93|20537.84|20417.84|20535.58|20415.58|10
1633463140000|2021-10-05 19:45:40|20536.05|20416.05|20535.93|20415.93|20536.11|20416.11|20534.86|20414.86|10
1633463150000|2021-10-05 19:45:50|20536.69|20416.69|20537.98|20417.98|20537.98|20417.98|20535.66|20415.66|10
1633463160000|2021-10-05 19:46:00|20538.74|20418.74|20548.21|20428.21|20548.21|20428.21|20538.74|20418.74|10
1633463170000|2021-10-05 19:46:10|20548.82|20428.82|20547.72|20427.72|20548.82|20428.82|20547.14|20427.14|10
1633463180000|2021-10-05 19:46:20|20547.35|20427.35|20551.1|20431.1|20551.1|20431.1|20547.02|20427.02|10
1633463190000|2021-10-05 19:46:30|20551.28|20431.28|20548.51|20428.51|20551.28|20431.28|20548.51|20428.51|10
1633463200000|2021-10-05 19:46:40|20548.54|20428.54|20549.32|20429.32|20549.43|20429.43|20548.43|20428.43|9
1633463210000|2021-10-05 19:46:50|20549.41|20429.41|20553.23|20433.23|20553.23|20433.23|20549.41|20429.41|10
1633463220000|2021-10-05 19:47:00|20553.29|20433.29|20557.23|20437.23|20557.23|20437.23|20553.29|20433.29|10
1633463230000|2021-10-05 19:47:10|20557.46|20437.46|20560.46|20440.46|20560.46|20440.46|20557.2|20437.2|10
1633463240000|2021-10-05 19:47:20|20560.4|20440.4|20561.66|20441.66|20561.66|20441.66|20560.4|20440.4|8
1633463250000|2021-10-05 19:47:30|20563.59|20443.59|20569.77|20449.77|20569.8|20449.8|20560.9|20440.9|10
1633463260000|2021-10-05 19:47:40|20570.58|20450.58|20570.64|20450.64|20571.75|20451.75|20569.78|20449.78|10
1633463270000|2021-10-05 19:47:50|20570.81|20450.81|20567.29|20447.29|20571.86|20451.86|20567.29|20447.29|10
1633463280000|2021-10-05 19:48:00|20567.43|20447.43|20564.65|20444.65|20568.03|20448.03|20564.43|20444.43|10
1633463290000|2021-10-05 19:48:10|20564.89|20444.89|20566.91|20446.91|20566.92|20446.92|20564.29|20444.29|10
1633463300000|2021-10-05 19:48:20|20566.84|20446.84|20569.07|20449.07|20571.47|20451.47|20566.84|20446.84|10
1633463310000|2021-10-05 19:48:30|20569.29|20449.29|20561.11|20441.11|20569.29|20449.29|20560.94|20440.94|9
1633463320000|2021-10-05 19:48:40|20559.26|20439.26|20555.79|20435.79|20559.29|20439.29|20555.79|20435.79|10
1633463330000|2021-10-05 19:48:50|20555.66|20435.66|20553.68|20433.68|20556.28|20436.28|20553.68|20433.68|10
1633463340000|2021-10-05 19:49:00|20553.97|20433.97|20552.02|20432.02|20553.97|20433.97|20552.02|20432.02|10
1633463350000|2021-10-05 19:49:10|20551.44|20431.44|20553.88|20433.88|20553.88|20433.88|20550.14|20430.14|10
1633463360000|2021-10-05 19:49:20|20553.59|20433.59|20555.72|20435.72|20555.72|20435.72|20553.49|20433.49|10
1633463370000|2021-10-05 19:49:30|20555.32|20435.32|20558.39|20438.39|20558.91|20438.91|20555.18|20435.18|10
1633463380000|2021-10-05 19:49:40|20559.32|20439.32|20565.42|20445.42|20565.42|20445.42|20558.93|20438.93|10
1633463390000|2021-10-05 19:49:50|20565.4|20445.4|20566.71|20446.71|20566.77|20446.77|20564.78|20444.78|10
1633463400000|2021-10-05 19:50:00|20566.22|20446.22|20560.76|20440.76|20566.54|20446.54|20560.61|20440.61|10
1633463410000|2021-10-05 19:50:10|20561.7|20441.7|20564.62|20444.62|20564.73|20444.73|20561.7|20441.7|10
1633463420000|2021-10-05 19:50:20|20564.41|20444.41|20565.86|20445.86|20565.86|20445.86|20564.41|20444.41|10
1633463430000|2021-10-05 19:50:30|20565.26|20445.26|20585.82|20465.82|20585.82|20465.82|20565.26|20445.26|10
1633463440000|2021-10-05 19:50:40|20586.64|20466.64|20607.31|20487.31|20608.36|20488.36|20586.64|20466.64|10
1633463450000|2021-10-05 19:50:50|20606.55|20486.55|20650.42|20530.42|20650.42|20530.42|20606.55|20486.55|10
1633463460000|2021-10-05 19:51:00|20648.85|20528.85|20642.8|20522.8|20649.93|20529.93|20641.95|20521.95|10
1633463470000|2021-10-05 19:51:10|20643.23|20523.23|20632.62|20512.62|20643.23|20523.23|20632.48|20512.48|10
1633463480000|2021-10-05 19:51:20|20633.95|20513.95|20629.67|20509.67|20633.95|20513.95|20628.92|20508.92|10
1633463490000|2021-10-05 19:51:30|20628.79|20508.79|20624.38|20504.38|20631.99|20511.99|20624.38|20504.38|10
1633463500000|2021-10-05 19:51:40|20623.43|20503.43|20640.45|20520.45|20640.45|20520.45|20622.92|20502.92|10
1633463510000|2021-10-05 19:51:50|20643.68|20523.68|20651.88|20531.88|20654.55|20534.55|20643.68|20523.68|10
1633463520000|2021-10-05 19:52:00|20653.69|20533.69|20644.78|20524.78|20653.69|20533.69|20644.69|20524.69|10
1633463530000|2021-10-05 19:52:10|20644.24|20524.24|20637.61|20517.61|20644.24|20524.24|20636.9|20516.9|10
1633463540000|2021-10-05 19:52:20|20634.75|20514.75|20619.33|20499.33|20634.75|20514.75|20619.33|20499.33|10
1633463550000|2021-10-05 19:52:30|20619.35|20499.35|20608.47|20488.47|20619.35|20499.35|20608.47|20488.47|10
1633463560000|2021-10-05 19:52:40|20607.34|20487.34|20603.34|20483.34|20610.81|20490.81|20603.21|20483.21|10
1633463570000|2021-10-05 19:52:50|20602.99|20482.99|20609.18|20489.18|20609.18|20489.18|20602.99|20482.99|10
1633463580000|2021-10-05 19:53:00|20609.15|20489.15|20603.05|20483.05|20610.19|20490.19|20603.05|20483.05|10
1633463590000|2021-10-05 19:53:10|20604.07|20484.07|20609.09|20489.09|20609.21|20489.21|20604.07|20484.07|10
1633463600000|2021-10-05 19:53:20|20610.63|20490.63|20622.58|20502.58|20622.58|20502.58|20610.63|20490.63|10
1633463610000|2021-10-05 19:53:30|20621.98|20501.98|20626.14|20506.14|20626.14|20506.14|20618.9|20498.9|10
1633463620000|2021-10-05 19:53:40|20626|20506|20629.58|20509.58|20630.96|20510.96|20626|20506|10
1633463630000|2021-10-05 19:53:50|20632.55|20512.55|20632.87|20512.87|20633.57|20513.57|20632.01|20512.01|10
1633463640000|2021-10-05 19:54:00|20632.71|20512.71|20629.63|20509.63|20632.71|20512.71|20628.47|20508.47|10
1633463650000|2021-10-05 19:54:10|20631.19|20511.19|20633.68|20513.68|20634.45|20514.45|20631.19|20511.19|10
1633463660000|2021-10-05 19:54:20|20633.18|20513.18|20629.24|20509.24|20633.18|20513.18|20628.8|20508.8|10
1633463670000|2021-10-05 19:54:30|20629.5|20509.5|20626.55|20506.55|20629.5|20509.5|20626.55|20506.55|10
1633463680000|2021-10-05 19:54:40|20626.18|20506.18|20627.18|20507.18|20627.7|20507.7|20626.18|20506.18|10
1633463690000|2021-10-05 19:54:50|20627.58|20507.58|20629.31|20509.31|20629.41|20509.41|20627.1|20507.1|10
1633463700000|2021-10-05 19:55:00|20629.54|20509.54|20637.83|20517.83|20638.21|20518.21|20629.54|20509.54|10
1633463710000|2021-10-05 19:55:10|20637.77|20517.77|20633.37|20513.37|20638.51|20518.51|20633.37|20513.37|10
1633463720000|2021-10-05 19:55:20|20632.3|20512.3|20632.57|20512.57|20633.27|20513.27|20631.28|20511.28|9
1633463730000|2021-10-05 19:55:30|20631.96|20511.96|20631.49|20511.49|20632.25|20512.25|20630.79|20510.79|10
1633463740000|2021-10-05 19:55:40|20631.59|20511.59|20633.74|20513.74|20633.75|20513.75|20631.2|20511.2|10
1633463750000|2021-10-05 19:55:50|20633.88|20513.88|20634.45|20514.45|20634.45|20514.45|20633.19|20513.19|10
1633463760000|2021-10-05 19:56:00|20635.22|20515.22|20632.77|20512.77|20635.22|20515.22|20632.73|20512.73|10
1633463770000|2021-10-05 19:56:10|20632.9|20512.9|20633.76|20513.76|20633.76|20513.76|20631.98|20511.98|10
1633463780000|2021-10-05 19:56:20|20633.83|20513.83|20637.96|20517.96|20637.96|20517.96|20633.08|20513.08|10
1633463790000|2021-10-05 19:56:30|20638.62|20518.62|20644.48|20524.48|20644.48|20524.48|20638.62|20518.62|10
1633463800000|2021-10-05 19:56:40|20643.69|20523.69|20644.65|20524.65|20644.65|20524.65|20643.44|20523.44|10
1633463810000|2021-10-05 19:56:50|20644.53|20524.53|20643.22|20523.22|20645.04|20525.04|20643.22|20523.22|10
1633463820000|2021-10-05 19:57:00|20643.91|20523.91|20649.09|20529.09|20649.09|20529.09|20643.77|20523.77|10
1633463830000|2021-10-05 19:57:10|20649.35|20529.35|20651.9|20531.9|20652.46|20532.46|20649.35|20529.35|10
1633463840000|2021-10-05 19:57:20|20651.62|20531.62|20655.55|20535.55|20655.55|20535.55|20651.16|20531.16|10
1633463850000|2021-10-05 19:57:30|20655.11|20535.11|20661.64|20541.64|20661.64|20541.64|20654.63|20534.63|10
1633463860000|2021-10-05 19:57:40|20661.6|20541.6|20661.14|20541.14|20661.64|20541.64|20660.41|20540.41|10
1633463870000|2021-10-05 19:57:50|20661.66|20541.66|20660.11|20540.11|20662.08|20542.08|20660.11|20540.11|10
1633463880000|2021-10-05 19:58:00|20661.72|20541.72|20661.88|20541.88|20662.8|20542.8|20661.34|20541.34|10
1633463890000|2021-10-05 19:58:10|20661.11|20541.11|20660.06|20540.06|20662.46|20542.46|20660.06|20540.06|10
1633463900000|2021-10-05 19:58:20|20660.01|20540.01|20659.28|20539.28|20660.92|20540.92|20659.28|20539.28|10
1633463910000|2021-10-05 19:58:30|20659.19|20539.19|20659.92|20539.92|20660.75|20540.75|20659.14|20539.14|10
1633463920000|2021-10-05 19:58:40|20660.55|20540.55|20662.81|20542.81|20662.81|20542.81|20659.1|20539.1|10
1633463930000|2021-10-05 19:58:50|20663.17|20543.17|20661.03|20541.03|20663.56|20543.56|20661.03|20541.03|10
1633463940000|2021-10-05 19:59:00|20661.61|20541.61|20658.02|20538.02|20661.61|20541.61|20658.02|20538.02|9
1633463950000|2021-10-05 19:59:10|20656.81|20536.81|20654.75|20534.75|20656.81|20536.81|20654.75|20534.75|10
1633463960000|2021-10-05 19:59:20|20653.08|20533.08|20648|20528|20653.08|20533.08|20647.91|20527.91|10
1633463970000|2021-10-05 19:59:30|20648.51|20528.51|20638.88|20518.88|20648.94|20528.94|20638.88|20518.88|10
1633463980000|2021-10-05 19:59:40|20640.17|20520.17|20639.49|20519.49|20640.17|20520.17|20635.94|20515.94|10
1633463990000|2021-10-05 19:59:50|20641.09|20521.09|20640.96|20520.96|20642.27|20522.27|20639.72|20519.72|10
1633464000000|2021-10-05 20:00:00|20640.71|20520.71|20647.63|20527.63|20647.63|20527.63|20640.71|20520.71|10
1633464010000|2021-10-05 20:00:10|20649.05|20529.05|20658.57|20538.57|20658.57|20538.57|20648.78|20528.78|10
1633464020000|2021-10-05 20:00:20|20659.08|20539.08|20666.93|20546.93|20666.93|20546.93|20659.08|20539.08|10
1633464030000|2021-10-05 20:00:30|20666.39|20546.39|20663.53|20543.53|20666.53|20546.53|20663.53|20543.53|10
1633464040000|2021-10-05 20:00:40|20662.2|20542.2|20665.29|20545.29|20665.29|20545.29|20662.2|20542.2|8
1633464050000|2021-10-05 20:00:50|20665.79|20545.79|20664.06|20544.06|20665.79|20545.79|20664.03|20544.03|10
1633464060000|2021-10-05 20:01:00|20663.91|20543.91|20666.05|20546.05|20666.05|20546.05|20663.39|20543.39|10
1633464070000|2021-10-05 20:01:10|20666.78|20546.78|20664.03|20544.03|20666.78|20546.78|20664.03|20544.03|10
1633464080000|2021-10-05 20:01:20|20663.12|20543.12|20660.6|20540.6|20663.87|20543.87|20660.6|20540.6|10
1633464090000|2021-10-05 20:01:30|20661.06|20541.06|20659.87|20539.87|20662.76|20542.76|20659.87|20539.87|10
1633464100000|2021-10-05 20:01:40|20659.07|20539.07|20652.57|20532.57|20659.07|20539.07|20652.57|20532.57|10
1633464110000|2021-10-05 20:01:50|20651.62|20531.62|20651.12|20531.12|20651.67|20531.67|20648.47|20528.47|10
1633464120000|2021-10-05 20:02:00|20650.6|20530.6|20650.38|20530.38|20651.14|20531.14|20650.14|20530.14|10
1633464130000|2021-10-05 20:02:10|20650.49|20530.49|20657.42|20537.42|20657.42|20537.42|20650.36|20530.36|10
1633464140000|2021-10-05 20:02:20|20656.14|20536.14|20655.21|20535.21|20656.97|20536.97|20655.21|20535.21|10
1633464150000|2021-10-05 20:02:30|20657.11|20537.11|20661.5|20541.5|20661.59|20541.59|20657.11|20537.11|10
1633464160000|2021-10-05 20:02:40|20661.03|20541.03|20660.96|20540.96|20661.03|20541.03|20660.32|20540.32|10
1633464170000|2021-10-05 20:02:50|20660.55|20540.55|20662.3|20542.3|20663.62|20543.62|20660.55|20540.55|10
1633464180000|2021-10-05 20:03:00|20662.21|20542.21|20660.72|20540.72|20662.21|20542.21|20659.22|20539.22|10
1633464190000|2021-10-05 20:03:10|20660.37|20540.37|20659.78|20539.78|20662.49|20542.49|20659.78|20539.78|10
1633464200000|2021-10-05 20:03:20|20658.95|20538.95|20659.16|20539.16|20659.16|20539.16|20657.51|20537.51|10
1633464210000|2021-10-05 20:03:30|20658.63|20538.63|20655.22|20535.22|20658.63|20538.63|20655.22|20535.22|10
1633464220000|2021-10-05 20:03:40|20655.35|20535.35|20660.01|20540.01|20660.01|20540.01|20655.35|20535.35|10
1633464230000|2021-10-05 20:03:50|20659.9|20539.9|20659.97|20539.97|20661.09|20541.09|20659.9|20539.9|9
1633464240000|2021-10-05 20:04:00|20662.79|20542.79|20661.06|20541.06|20664.05|20544.05|20661.06|20541.06|10
1633464250000|2021-10-05 20:04:10|20661.1|20541.1|20656|20536|20661.1|20541.1|20656|20536|10
1633464260000|2021-10-05 20:04:20|20654.59|20534.59|20651.63|20531.63|20654.59|20534.59|20651.63|20531.63|10
1633464270000|2021-10-05 20:04:30|20651.49|20531.49|20653.63|20533.63|20653.81|20533.81|20651.49|20531.49|10
1633464280000|2021-10-05 20:04:40|20653.94|20533.94|20652.94|20532.94|20654.28|20534.28|20652.74|20532.74|10
1633464290000|2021-10-05 20:04:50|20653.25|20533.25|20655.13|20535.13|20655.72|20535.72|20653.25|20533.25|10
1633464300000|2021-10-05 20:05:00|20656.7|20536.7|20654.81|20534.81|20656.97|20536.97|20654.81|20534.81|10
1633464310000|2021-10-05 20:05:10|20654.91|20534.91|20657.39|20537.39|20657.39|20537.39|20654.8|20534.8|10
1633464320000|2021-10-05 20:05:20|20657.05|20537.05|20661.25|20541.25|20661.25|20541.25|20657.05|20537.05|10
1633464330000|2021-10-05 20:05:30|20661.38|20541.38|20664.99|20544.99|20664.99|20544.99|20660.92|20540.92|10
1633464340000|2021-10-05 20:05:40|20665.33|20545.33|20670.35|20550.35|20670.35|20550.35|20664.8|20544.8|10
1633464350000|2021-10-05 20:05:50|20670.78|20550.78|20673.6|20553.6|20673.86|20553.86|20670.78|20550.78|10
1633464360000|2021-10-05 20:06:00|20672.6|20552.6|20669.24|20549.24|20672.6|20552.6|20669.24|20549.24|10
1633464370000|2021-10-05 20:06:10|20668.52|20548.52|20666.46|20546.46|20668.52|20548.52|20665.02|20545.02|10
1633464380000|2021-10-05 20:06:20|20666.55|20546.55|20667.49|20547.49|20668.34|20548.34|20666.22|20546.22|10
1633464390000|2021-10-05 20:06:30|20667.29|20547.29|20668.2|20548.2|20668.2|20548.2|20667.03|20547.03|9
1633464400000|2021-10-05 20:06:40|20667.64|20547.64|20669.33|20549.33|20669.87|20549.87|20667.64|20547.64|10
1633464410000|2021-10-05 20:06:50|20668.91|20548.91|20676.46|20556.46|20676.46|20556.46|20668.91|20548.91|10
1633464420000|2021-10-05 20:07:00|20676.55|20556.55|20677.11|20557.11|20680.07|20560.07|20676.14|20556.14|10
1633464430000|2021-10-05 20:07:10|20676.29|20556.29|20680.92|20560.92|20680.92|20560.92|20676.29|20556.29|10
1633464440000|2021-10-05 20:07:20|20680.95|20560.95|20680.64|20560.64|20682.3|20562.3|20680.52|20560.52|9
1633464450000|2021-10-05 20:07:30|20679.77|20559.77|20684.72|20564.72|20684.72|20564.72|20679.57|20559.57|10
1633464460000|2021-10-05 20:07:40|20688.01|20568.01|20698.9|20578.9|20698.9|20578.9|20688.01|20568.01|10
1633464470000|2021-10-05 20:07:50|20699.28|20579.28|20699.24|20579.24|20699.28|20579.28|20697.79|20577.79|10
1633464480000|2021-10-05 20:08:00|20697.3|20577.3|20698.47|20578.47|20698.47|20578.47|20696.13|20576.13|10
1633464490000|2021-10-05 20:08:10|20698.6|20578.6|20689.88|20569.88|20698.9|20578.9|20689.88|20569.88|10
1633464500000|2021-10-05 20:08:20|20690.01|20570.01|20682.34|20562.34|20690.01|20570.01|20682.34|20562.34|10
1633464510000|2021-10-05 20:08:30|20683.17|20563.17|20678.51|20558.51|20683.17|20563.17|20678.51|20558.51|10
1633464520000|2021-10-05 20:08:40|20678.95|20558.95|20682.9|20562.9|20683.05|20563.05|20678.95|20558.95|10
1633464530000|2021-10-05 20:08:50|20682.92|20562.92|20683.21|20563.21|20683.94|20563.94|20682.63|20562.63|10
1633464540000|2021-10-05 20:09:00|20683.73|20563.73|20689.66|20569.66|20689.66|20569.66|20683.73|20563.73|10
1633464550000|2021-10-05 20:09:10|20689.53|20569.53|20691.53|20571.53|20691.53|20571.53|20689.53|20569.53|10
1633464560000|2021-10-05 20:09:20|20690.78|20570.78|20692.24|20572.24|20692.24|20572.24|20689.85|20569.85|10
1633464570000|2021-10-05 20:09:30|20692.7|20572.7|20691.07|20571.07|20692.77|20572.77|20691.07|20571.07|10
1633464580000|2021-10-05 20:09:40|20690.97|20570.97|20693.53|20573.53|20693.53|20573.53|20690.41|20570.41|10
1633464590000|2021-10-05 20:09:50|20693.36|20573.36|20693.22|20573.22|20693.36|20573.36|20692.02|20572.02|10
1633464600000|2021-10-05 20:10:00|20694.56|20574.56|20694.68|20574.68|20695.27|20575.27|20693.79|20573.79|10
1633464610000|2021-10-05 20:10:10|20695.08|20575.08|20692.02|20572.02|20695.47|20575.47|20692.02|20572.02|10
1633464620000|2021-10-05 20:10:20|20692.76|20572.76|20692.03|20572.03|20692.76|20572.76|20691.12|20571.12|10
1633464630000|2021-10-05 20:10:30|20691.73|20571.73|20687.16|20567.16|20691.73|20571.73|20687.16|20567.16|10
1633464640000|2021-10-05 20:10:40|20686.72|20566.72|20681.51|20561.51|20686.72|20566.72|20681.51|20561.51|10
1633464650000|2021-10-05 20:10:50|20681.3|20561.3|20681.55|20561.55|20682.82|20562.82|20680.29|20560.29|10
1633464660000|2021-10-05 20:11:00|20681.37|20561.37|20683.27|20563.27|20683.41|20563.41|20681.3|20561.3|10
1633464670000|2021-10-05 20:11:10|20683.44|20563.44|20676.08|20556.08|20683.44|20563.44|20676.08|20556.08|10
1633464680000|2021-10-05 20:11:20|20674.77|20554.77|20673.91|20553.91|20675.63|20555.63|20673.82|20553.82|10
1633464690000|2021-10-05 20:11:30|20675.49|20555.49|20678.64|20558.64|20678.64|20558.64|20675.49|20555.49|10
1633464700000|2021-10-05 20:11:40|20679.48|20559.48|20680.37|20560.37|20680.37|20560.37|20678.53|20558.53|10
1633464710000|2021-10-05 20:11:50|20680.67|20560.67|20678.54|20558.54|20680.67|20560.67|20677.59|20557.59|10
1633464720000|2021-10-05 20:12:00|20678.63|20558.63|20675.67|20555.67|20678.63|20558.63|20675.67|20555.67|10
1633464730000|2021-10-05 20:12:10|20676.01|20556.01|20676.71|20556.71|20677.31|20557.31|20676.01|20556.01|10
1633464740000|2021-10-05 20:12:20|20677.49|20557.49|20679.43|20559.43|20679.43|20559.43|20677.15|20557.15|10
1633464750000|2021-10-05 20:12:30|20679.39|20559.39|20684.61|20564.61|20684.61|20564.61|20679.39|20559.39|10
1633464760000|2021-10-05 20:12:40|20685.6|20565.6|20685.79|20565.79|20686.99|20566.99|20685.54|20565.54|10
1633464770000|2021-10-05 20:12:50|20686.46|20566.46|20689.84|20569.84|20689.84|20569.84|20686.46|20566.46|9
1633464780000|2021-10-05 20:13:00|20692.57|20572.57|20696.03|20576.03|20696.03|20576.03|20692.57|20572.57|10
1633464790000|2021-10-05 20:13:10|20694.92|20574.92|20696.63|20576.63|20696.63|20576.63|20693.88|20573.88|10
1633464800000|2021-10-05 20:13:20|20698.51|20578.51|20703.47|20583.47|20703.47|20583.47|20697.85|20577.85|10
1633464810000|2021-10-05 20:13:30|20703.24|20583.24|20702.67|20582.67|20704.17|20584.17|20701.01|20581.01|10
1633464820000|2021-10-05 20:13:40|20702.12|20582.12|20706.04|20586.04|20706.04|20586.04|20701.98|20581.98|10
1633464830000|2021-10-05 20:13:50|20705.22|20585.22|20707.13|20587.13|20707.13|20587.13|20704.7|20584.7|10
1633464840000|2021-10-05 20:14:00|20708.66|20588.66|20709.56|20589.56|20711.72|20591.72|20708.66|20588.66|10
1633464850000|2021-10-05 20:14:10|20709.1|20589.1|20715.95|20595.95|20716.6|20596.6|20709.1|20589.1|10
1633464860000|2021-10-05 20:14:20|20715.86|20595.86|20716.03|20596.03|20716.23|20596.23|20714.94|20594.94|10
1633464870000|2021-10-05 20:14:30|20716.4|20596.4|20717.36|20597.36|20718.64|20598.64|20716.26|20596.26|10
1633464880000|2021-10-05 20:14:40|20717.59|20597.59|20716.24|20596.24|20717.59|20597.59|20714.23|20594.23|10
1633464890000|2021-10-05 20:14:50|20716.13|20596.13|20717.35|20597.35|20717.35|20597.35|20714.92|20594.92|10
1633464900000|2021-10-05 20:15:00|20717.46|20597.46|20724.21|20604.21|20724.21|20604.21|20717.46|20597.46|10
1633464910000|2021-10-05 20:15:10|20725.19|20605.19|20724.63|20604.63|20725.83|20605.83|20723.48|20603.48|10
1633464920000|2021-10-05 20:15:20|20724.55|20604.55|20726.49|20606.49|20726.49|20606.49|20723.89|20603.89|10
1633464930000|2021-10-05 20:15:30|20725.7|20605.7|20717.72|20597.72|20725.7|20605.7|20717.23|20597.23|10
1633464940000|2021-10-05 20:15:40|20718.62|20598.62|20721.29|20601.29|20721.55|20601.55|20718.62|20598.62|10
1633464950000|2021-10-05 20:15:50|20721.71|20601.71|20722.99|20602.99|20723.28|20603.28|20721.52|20601.52|10
1633464960000|2021-10-05 20:16:00|20721.12|20601.12|20721.33|20601.33|20722.86|20602.86|20719.79|20599.79|10
1633464970000|2021-10-05 20:16:10|20720.99|20600.99|20720.85|20600.85|20720.99|20600.99|20718.65|20598.65|10
1633464980000|2021-10-05 20:16:20|20721.8|20601.8|20722.59|20602.59|20722.59|20602.59|20719.63|20599.63|10
1633464990000|2021-10-05 20:16:30|20721.72|20601.72|20749.33|20629.33|20749.33|20629.33|20721.72|20601.72|10
1633465000000|2021-10-05 20:16:40|20753.86|20633.86|20765.1|20645.1|20765.9|20645.9|20753.86|20633.86|10
1633465010000|2021-10-05 20:16:50|20767.88|20647.88|20760.99|20640.99|20767.88|20647.88|20757.32|20637.32|10
1633465020000|2021-10-05 20:17:00|20764.36|20644.36|20770.88|20650.88|20773.68|20653.68|20764.36|20644.36|10
1633465030000|2021-10-05 20:17:10|20772.31|20652.31|20759.29|20639.29|20772.6|20652.6|20759.29|20639.29|9
1633465040000|2021-10-05 20:17:20|20757.36|20637.36|20751.22|20631.22|20757.36|20637.36|20751.22|20631.22|10
1633465050000|2021-10-05 20:17:30|20750.61|20630.61|20754.24|20634.24|20754.24|20634.24|20749.28|20629.28|10
1633465060000|2021-10-05 20:17:40|20753.17|20633.17|20750|20630|20753.49|20633.49|20750|20630|10
1633465070000|2021-10-05 20:17:50|20747.22|20627.22|20752.72|20632.72|20752.72|20632.72|20747.04|20627.04|10
1633465080000|2021-10-05 20:18:00|20752.61|20632.61|20763.19|20643.19|20763.19|20643.19|20751.44|20631.44|10
1633465090000|2021-10-05 20:18:10|20763.85|20643.85|20770.33|20650.33|20770.33|20650.33|20763.85|20643.85|10
1633465100000|2021-10-05 20:18:20|20770.44|20650.44|20776.28|20656.28|20776.64|20656.64|20770|20650|10
1633465110000|2021-10-05 20:18:30|20777.36|20657.36|20770.76|20650.76|20779.19|20659.19|20770.76|20650.76|10
1633465120000|2021-10-05 20:18:40|20769.74|20649.74|20749.48|20629.48|20769.74|20649.74|20749.48|20629.48|10
1633465130000|2021-10-05 20:18:50|20749.07|20629.07|20749.38|20629.38|20751.37|20631.37|20747.92|20627.92|10
1633465140000|2021-10-05 20:19:00|20752.34|20632.34|20748.55|20628.55|20752.34|20632.34|20747.39|20627.39|10
1633465150000|2021-10-05 20:19:10|20749.13|20629.13|20753.99|20633.99|20753.99|20633.99|20748.75|20628.75|10
1633465160000|2021-10-05 20:19:20|20754.45|20634.45|20758.86|20638.86|20758.86|20638.86|20754.45|20634.45|10
1633465170000|2021-10-05 20:19:30|20760.05|20640.05|20763.78|20643.78|20763.78|20643.78|20759.99|20639.99|10
1633465180000|2021-10-05 20:19:40|20766.24|20646.24|20766.97|20646.97|20769.34|20649.34|20765.89|20645.89|10
1633465190000|2021-10-05 20:19:50|20765.52|20645.52|20762.69|20642.69|20765.76|20645.76|20762.43|20642.43|10
1633465200000|2021-10-05 20:20:00|20763.49|20643.49|20767.01|20647.01|20767.01|20647.01|20762.93|20642.93|10
1633465210000|2021-10-05 20:20:10|20768.52|20648.52|20767.23|20647.23|20768.52|20648.52|20765.43|20645.43|10
1633465220000|2021-10-05 20:20:20|20766.53|20646.53|20764.29|20644.29|20766.53|20646.53|20764.29|20644.29|9
1633465230000|2021-10-05 20:20:30|20765.2|20645.2|20771.44|20651.44|20771.44|20651.44|20765.2|20645.2|10
1633465240000|2021-10-05 20:20:40|20772.85|20652.85|20774.87|20654.87|20775.94|20655.94|20772.68|20652.68|10
1633465250000|2021-10-05 20:20:50|20773.52|20653.52|20771.37|20651.37|20773.77|20653.77|20771.37|20651.37|10
1633465260000|2021-10-05 20:21:00|20771.64|20651.64|20768.6|20648.6|20771.82|20651.82|20767.97|20647.97|10
1633465270000|2021-10-05 20:21:10|20768.82|20648.82|20770.63|20650.63|20770.63|20650.63|20768.54|20648.54|9
1633465280000|2021-10-05 20:21:20|20770.96|20650.96|20770.04|20650.04|20771.92|20651.92|20770.04|20650.04|10
1633465290000|2021-10-05 20:21:30|20770.47|20650.47|20768.94|20648.94|20770.47|20650.47|20768.94|20648.94|10
1633465300000|2021-10-05 20:21:40|20769.54|20649.54|20765.32|20645.32|20769.54|20649.54|20765.32|20645.32|10
1633465310000|2021-10-05 20:21:50|20766.16|20646.16|20765.53|20645.53|20766.93|20646.93|20765.48|20645.48|10
1633465320000|2021-10-05 20:22:00|20766.38|20646.38|20769.28|20649.28|20769.28|20649.28|20764.77|20644.77|10
1633465330000|2021-10-05 20:22:10|20769.77|20649.77|20774.15|20654.15|20774.15|20654.15|20769.77|20649.77|10
1633465340000|2021-10-05 20:22:20|20774.56|20654.56|20777.01|20657.01|20777.01|20657.01|20773.98|20653.98|10
1633465350000|2021-10-05 20:22:30|20776.34|20656.34|20781.35|20661.35|20781.35|20661.35|20776.34|20656.34|10
1633465360000|2021-10-05 20:22:40|20781.25|20661.25|20787.26|20667.26|20787.26|20667.26|20780.91|20660.91|10
1633465370000|2021-10-05 20:22:50|20789.01|20669.01|20795.73|20675.73|20795.73|20675.73|20789.01|20669.01|10
1633465380000|2021-10-05 20:23:00|20794.62|20674.62|20792.37|20672.37|20794.94|20674.94|20792.04|20672.04|10
1633465390000|2021-10-05 20:23:10|20791.63|20671.63|20784.16|20664.16|20791.63|20671.63|20784.16|20664.16|10
1633465400000|2021-10-05 20:23:20|20783.87|20663.87|20778.17|20658.17|20783.87|20663.87|20778.17|20658.17|8
1633465410000|2021-10-05 20:23:30|20776.41|20656.41|20773.65|20653.65|20776.41|20656.41|20773.14|20653.14|10
1633465420000|2021-10-05 20:23:40|20773.45|20653.45|20765.94|20645.94|20773.45|20653.45|20765.94|20645.94|10
1633465430000|2021-10-05 20:23:50|20764.83|20644.83|20757.73|20637.73|20764.83|20644.83|20757.73|20637.73|10
1633465440000|2021-10-05 20:24:00|20758.49|20638.49|20750.87|20630.87|20758.49|20638.49|20750.29|20630.29|9
1633465450000|2021-10-05 20:24:10|20751.2|20631.2|20751.84|20631.84|20751.84|20631.84|20750.35|20630.35|10
1633465460000|2021-10-05 20:24:20|20747.94|20627.94|20747.7|20627.7|20748.93|20628.93|20746.45|20626.45|10
1633465470000|2021-10-05 20:24:30|20749.16|20629.16|20746.24|20626.24|20749.16|20629.16|20746.24|20626.24|10
1633465480000|2021-10-05 20:24:40|20745.66|20625.66|20742.11|20622.11|20745.66|20625.66|20742.11|20622.11|10
1633465490000|2021-10-05 20:24:50|20742.15|20622.15|20739.97|20619.97|20742.94|20622.94|20739.83|20619.83|10
1633465500000|2021-10-05 20:25:00|20740.4|20620.4|20735.2|20615.2|20741.24|20621.24|20735.2|20615.2|10
1633465510000|2021-10-05 20:25:10|20736.41|20616.41|20737.85|20617.85|20737.85|20617.85|20735.33|20615.33|10
1633465520000|2021-10-05 20:25:20|20738.97|20618.97|20747.66|20627.66|20747.66|20627.66|20738.1|20618.1|10
1633465530000|2021-10-05 20:25:30|20749.06|20629.06|20748.97|20628.97|20751.55|20631.55|20747.23|20627.23|10
1633465540000|2021-10-05 20:25:40|20749.04|20629.04|20749.53|20629.53|20750.55|20630.55|20748.39|20628.39|10
1633465550000|2021-10-05 20:25:50|20749.24|20629.24|20747.04|20627.04|20750.13|20630.13|20747.04|20627.04|10
1633465560000|2021-10-05 20:26:00|20745.27|20625.27|20740.88|20620.88|20746.9|20626.9|20740.88|20620.88|10
1633465570000|2021-10-05 20:26:10|20740.1|20620.1|20737.18|20617.18|20740.1|20620.1|20737.18|20617.18|10
1633465580000|2021-10-05 20:26:20|20736.82|20616.82|20728.42|20608.42|20737.19|20617.19|20728.42|20608.42|10
1633465590000|2021-10-05 20:26:30|20727.38|20607.38|20723.85|20603.85|20727.71|20607.71|20723.77|20603.77|10
1633465600000|2021-10-05 20:26:40|20723.38|20603.38|20724.85|20604.85|20725.18|20605.18|20723.38|20603.38|10
1633465610000|2021-10-05 20:26:50|20725.07|20605.07|20726.27|20606.27|20726.86|20606.86|20724.69|20604.69|10
1633465620000|2021-10-05 20:27:00|20726.49|20606.49|20727.71|20607.71|20728.24|20608.24|20726.2|20606.2|10
1633465630000|2021-10-05 20:27:10|20728.05|20608.05|20725.27|20605.27|20728.05|20608.05|20724.75|20604.75|10
1633465640000|2021-10-05 20:27:20|20726.65|20606.65|20726.83|20606.83|20727.56|20607.56|20726.65|20606.65|10
1633465650000|2021-10-05 20:27:30|20726.48|20606.48|20724.63|20604.63|20726.48|20606.48|20724.3|20604.3|10
1633465660000|2021-10-05 20:27:40|20723.95|20603.95|20725.69|20605.69|20725.69|20605.69|20723.95|20603.95|9
1633465670000|2021-10-05 20:27:50|20725.68|20605.68|20725.16|20605.16|20729.55|20609.55|20725.12|20605.12|10
1633465680000|2021-10-05 20:28:00|20725.7|20605.7|20723.28|20603.28|20725.88|20605.88|20723.28|20603.28|10
1633465690000|2021-10-05 20:28:10|20722.25|20602.25|20721.27|20601.27|20722.25|20602.25|20719|20599|10
1633465700000|2021-10-05 20:28:20|20721.05|20601.05|20724.04|20604.04|20724.04|20604.04|20721.05|20601.05|10
1633465710000|2021-10-05 20:28:30|20724.46|20604.46|20727.08|20607.08|20727.8|20607.8|20724.46|20604.46|10
1633465720000|2021-10-05 20:28:40|20727.45|20607.45|20728.18|20608.18|20728.55|20608.55|20727.06|20607.06|10
1633465730000|2021-10-05 20:28:50|20728.09|20608.09|20729|20609|20729|20609|20727.78|20607.78|10
1633465740000|2021-10-05 20:29:00|20729.2|20609.2|20732.27|20612.27|20732.27|20612.27|20729.2|20609.2|10
1633465750000|2021-10-05 20:29:10|20732.33|20612.33|20731.63|20611.63|20733.45|20613.45|20731.63|20611.63|10
1633465760000|2021-10-05 20:29:20|20731.5|20611.5|20722.39|20602.39|20731.5|20611.5|20722.39|20602.39|10
1633465770000|2021-10-05 20:29:30|20721.95|20601.95|20716.17|20596.17|20722.32|20602.32|20716.17|20596.17|10
1633465780000|2021-10-05 20:29:40|20716.75|20596.75|20714.66|20594.66|20717.17|20597.17|20714.5|20594.5|10
1633465790000|2021-10-05 20:29:50|20714.86|20594.86|20714.09|20594.09|20714.86|20594.86|20712.84|20592.84|10
1633465800000|2021-10-05 20:30:00|20713.36|20593.36|20712.1|20592.1|20714.03|20594.03|20712.1|20592.1|10
1633465810000|2021-10-05 20:30:10|20712.21|20592.21|20708.83|20588.83|20712.48|20592.48|20708.83|20588.83|9
1633465820000|2021-10-05 20:30:20|20709.4|20589.4|20710.79|20590.79|20710.79|20590.79|20709.19|20589.19|10
1633465830000|2021-10-05 20:30:30|20711.59|20591.59|20714.17|20594.17|20714.28|20594.28|20711.59|20591.59|10
1633465840000|2021-10-05 20:30:40|20718.46|20598.46|20682.74|20562.74|20720.36|20600.36|20682.74|20562.74|10
1633465850000|2021-10-05 20:30:50|20680.07|20560.07|20656.64|20536.64|20680.07|20560.07|20656.64|20536.64|10
1633465860000|2021-10-05 20:31:00|20654.02|20534.02|20642.19|20522.19|20654.02|20534.02|20641.24|20521.24|10
1633465870000|2021-10-05 20:31:10|20644.09|20524.09|20648.98|20528.98|20648.98|20528.98|20643.78|20523.78|10
1633465880000|2021-10-05 20:31:20|20650.25|20530.25|20650.4|20530.4|20652.11|20532.11|20650.03|20530.03|10
1633465890000|2021-10-05 20:31:30|20651.55|20531.55|20652.11|20532.11|20653.72|20533.72|20650.44|20530.44|10
1633465900000|2021-10-05 20:31:40|20651.62|20531.62|20652.44|20532.44|20652.71|20532.71|20651.33|20531.33|10
1633465910000|2021-10-05 20:31:50|20654.52|20534.52|20657.25|20537.25|20657.25|20537.25|20654.21|20534.21|10
1633465920000|2021-10-05 20:32:00|20656.69|20536.69|20657.53|20537.53|20657.74|20537.74|20656.52|20536.52|10
1633465930000|2021-10-05 20:32:10|20658.63|20538.63|20656.82|20536.82|20658.63|20538.63|20656.82|20536.82|10
1633465940000|2021-10-05 20:32:20|20658.45|20538.45|20656.9|20536.9|20658.45|20538.45|20655.79|20535.79|10
1633465950000|2021-10-05 20:32:30|20654.9|20534.9|20664.87|20544.87|20664.87|20544.87|20654.9|20534.9|10
1633465960000|2021-10-05 20:32:40|20665.09|20545.09|20663.55|20543.55|20666.68|20546.68|20663.44|20543.44|10
1633465970000|2021-10-05 20:32:50|20663.51|20543.51|20669.58|20549.58|20669.58|20549.58|20663.51|20543.51|10
1633465980000|2021-10-05 20:33:00|20669.03|20549.03|20667.87|20547.87|20671.78|20551.78|20667.87|20547.87|10
1633465990000|2021-10-05 20:33:10|20667.95|20547.95|20664.6|20544.6|20667.95|20547.95|20664.6|20544.6|10
1633466000000|2021-10-05 20:33:20|20664.86|20544.86|20666.98|20546.98|20667.17|20547.17|20664.77|20544.77|10
1633466010000|2021-10-05 20:33:30|20667.68|20547.68|20666.82|20546.82|20667.84|20547.84|20666.82|20546.82|10
1633466020000|2021-10-05 20:33:40|20667.14|20547.14|20670.38|20550.38|20670.38|20550.38|20666.09|20546.09|9
1633466030000|2021-10-05 20:33:50|20670.35|20550.35|20670.52|20550.52|20672.89|20552.89|20670.35|20550.35|10
1633466040000|2021-10-05 20:34:00|20669.94|20549.94|20671.88|20551.88|20671.88|20551.88|20669.94|20549.94|9
1633466050000|2021-10-05 20:34:10|20672.82|20552.82|20673.06|20553.06|20674.56|20554.56|20671.94|20551.94|10
1633466060000|2021-10-05 20:34:20|20671.82|20551.82|20670.36|20550.36|20671.82|20551.82|20670.01|20550.01|9
1633466070000|2021-10-05 20:34:30|20670.46|20550.46|20664.45|20544.45|20670.46|20550.46|20663.45|20543.45|10
1633466080000|2021-10-05 20:34:40|20663.65|20543.65|20662.02|20542.02|20663.65|20543.65|20660.1|20540.1|10
1633466090000|2021-10-05 20:34:50|20662.22|20542.22|20662.67|20542.67|20662.91|20542.91|20661.9|20541.9|9
1633466100000|2021-10-05 20:35:00|20662.86|20542.86|20661.83|20541.83|20663.03|20543.03|20661.83|20541.83|10
1633466110000|2021-10-05 20:35:10|20661.61|20541.61|20667.09|20547.09|20667.09|20547.09|20661.61|20541.61|10
1633466120000|2021-10-05 20:35:20|20669.3|20549.3|20672.64|20552.64|20672.7|20552.7|20669.3|20549.3|10
1633466130000|2021-10-05 20:35:30|20673.65|20553.65|20674.5|20554.5|20675.3|20555.3|20673.63|20553.63|10
1633466140000|2021-10-05 20:35:40|20674.24|20554.24|20672.45|20552.45|20674.24|20554.24|20672.43|20552.43|9
1633466150000|2021-10-05 20:35:50|20674.08|20554.08|20674.18|20554.18|20675.42|20555.42|20674.08|20554.08|10
1633466160000|2021-10-05 20:36:00|20674.75|20554.75|20675.99|20555.99|20675.99|20555.99|20674.22|20554.22|9
1633466170000|2021-10-05 20:36:10|20676.42|20556.42|20677.48|20557.48|20677.7|20557.7|20676.2|20556.2|10
1633466180000|2021-10-05 20:36:20|20677.55|20557.55|20677.68|20557.68|20678.89|20558.89|20677.49|20557.49|10
1633466190000|2021-10-05 20:36:30|20677.34|20557.34|20677.77|20557.77|20677.77|20557.77|20676.3|20556.3|10
1633466200000|2021-10-05 20:36:40|20677.62|20557.62|20678.07|20558.07|20678.55|20558.55|20676.24|20556.24|10
1633466210000|2021-10-05 20:36:50|20678.33|20558.33|20676.68|20556.68|20678.33|20558.33|20676.01|20556.01|10
1633466220000|2021-10-05 20:37:00|20677.45|20557.45|20680.81|20560.81|20680.81|20560.81|20676.99|20556.99|10
1633466230000|2021-10-05 20:37:10|20681.34|20561.34|20688.59|20568.59|20688.59|20568.59|20680.91|20560.91|10
1633466240000|2021-10-05 20:37:20|20690.88|20570.88|20689.93|20569.93|20690.88|20570.88|20688.67|20568.67|10
1633466250000|2021-10-05 20:37:30|20690.33|20570.33|20694.96|20574.96|20695.38|20575.38|20690.25|20570.25|9
1633466260000|2021-10-05 20:37:40|20696.8|20576.8|20696.15|20576.15|20697.33|20577.33|20696.08|20576.08|10
1633466270000|2021-10-05 20:37:50|20696.19|20576.19|20693.14|20573.14|20696.53|20576.53|20692.6|20572.6|10
1633466280000|2021-10-05 20:38:00|20691.09|20571.09|20687.25|20567.25|20691.09|20571.09|20686.15|20566.15|10
1633466290000|2021-10-05 20:38:10|20687.2|20567.2|20688.12|20568.12|20688.12|20568.12|20686.29|20566.29|10
1633466300000|2021-10-05 20:38:20|20691.02|20571.02|20699.57|20579.57|20699.62|20579.62|20691.02|20571.02|10
1633466310000|2021-10-05 20:38:30|20699.38|20579.38|20709.64|20589.64|20709.64|20589.64|20698.98|20578.98|10
1633466320000|2021-10-05 20:38:40|20711.18|20591.18|20716.04|20596.04|20717.08|20597.08|20711.18|20591.18|10
1633466330000|2021-10-05 20:38:50|20720.52|20600.52|20722.78|20602.78|20722.78|20602.78|20719.6|20599.6|10
1633466340000|2021-10-05 20:39:00|20723.5|20603.5|20724|20604|20724.71|20604.71|20723.5|20603.5|10
1633466350000|2021-10-05 20:39:10|20723.72|20603.72|20723.04|20603.04|20724.1|20604.1|20722.75|20602.75|9
1633466360000|2021-10-05 20:39:20|20723.11|20603.11|20725.17|20605.17|20725.17|20605.17|20723.11|20603.11|10
1633466370000|2021-10-05 20:39:30|20724.58|20604.58|20724.23|20604.23|20724.58|20604.58|20723.35|20603.35|10
1633466380000|2021-10-05 20:39:40|20725.04|20605.04|20726.65|20606.65|20728.04|20608.04|20725.04|20605.04|9
1633466390000|2021-10-05 20:39:50|20725.44|20605.44|20724.92|20604.92|20725.98|20605.98|20724.92|20604.92|10
1633466400000|2021-10-05 20:40:00|20724.27|20604.27|20716.83|20596.83|20724.27|20604.27|20716.22|20596.22|10
1633466410000|2021-10-05 20:40:10|20716.17|20596.17|20706.71|20586.71|20716.17|20596.17|20706.71|20586.71|10
1633466420000|2021-10-05 20:40:20|20706.01|20586.01|20704.7|20584.7|20706.12|20586.12|20703.16|20583.16|10
1633466430000|2021-10-05 20:40:30|20704.31|20584.31|20704.65|20584.65|20705.65|20585.65|20704.19|20584.19|10
1633466440000|2021-10-05 20:40:40|20704.6|20584.6|20703.61|20583.61|20704.6|20584.6|20702.95|20582.95|10
1633466450000|2021-10-05 20:40:50|20703.87|20583.87|20703.06|20583.06|20704.01|20584.01|20703.01|20583.01|10
1633466460000|2021-10-05 20:41:00|20703.28|20583.28|20703.09|20583.09|20704.43|20584.43|20702.94|20582.94|10
1633466470000|2021-10-05 20:41:10|20702.74|20582.74|20701.59|20581.59|20702.74|20582.74|20701.59|20581.59|10
1633466480000|2021-10-05 20:41:20|20702.13|20582.13|20707.82|20587.82|20709.64|20589.64|20702.13|20582.13|10
1633466490000|2021-10-05 20:41:30|20708.98|20588.98|20708.89|20588.89|20709.48|20589.48|20707.01|20587.01|10
1633466500000|2021-10-05 20:41:40|20709.33|20589.33|20711.69|20591.69|20712.23|20592.23|20709.33|20589.33|10
1633466510000|2021-10-05 20:41:50|20712.1|20592.1|20715.56|20595.56|20716.13|20596.13|20712.1|20592.1|10
1633466520000|2021-10-05 20:42:00|20715.71|20595.71|20718.08|20598.08|20718.4|20598.4|20715.71|20595.71|10
1633466530000|2021-10-05 20:42:10|20719.07|20599.07|20718.34|20598.34|20720.86|20600.86|20718.34|20598.34|10
1633466540000|2021-10-05 20:42:20|20718.27|20598.27|20716.54|20596.54|20718.27|20598.27|20715.43|20595.43|10
1633466550000|2021-10-05 20:42:30|20716.47|20596.47|20718.62|20598.62|20719.28|20599.28|20716.27|20596.27|10
1633466560000|2021-10-05 20:42:40|20717.69|20597.69|20718.93|20598.93|20720.93|20600.93|20717.08|20597.08|10
1633466570000|2021-10-05 20:42:50|20720.17|20600.17|20722.69|20602.69|20722.69|20602.69|20720.17|20600.17|10
1633466580000|2021-10-05 20:43:00|20722.82|20602.82|20723.87|20603.87|20724|20604|20722.82|20602.82|10
1633466590000|2021-10-05 20:43:10|20725.83|20605.83|20728.78|20608.78|20728.78|20608.78|20725.73|20605.73|10
1633466600000|2021-10-05 20:43:20|20728.22|20608.22|20729.87|20609.87|20729.87|20609.87|20728.22|20608.22|10
1633466610000|2021-10-05 20:43:30|20730.25|20610.25|20730.12|20610.12|20730.88|20610.88|20729.39|20609.39|10
1633466620000|2021-10-05 20:43:40|20729.5|20609.5|20728.61|20608.61|20729.61|20609.61|20728.18|20608.18|10
1633466630000|2021-10-05 20:43:50|20728.96|20608.96|20729.46|20609.46|20729.46|20609.46|20728.44|20608.44|9
1633466640000|2021-10-05 20:44:00|20730.1|20610.1|20726.89|20606.89|20730.34|20610.34|20726.56|20606.56|10
1633466650000|2021-10-05 20:44:10|20727.26|20607.26|20728.5|20608.5|20728.5|20608.5|20727.26|20607.26|10
1633466660000|2021-10-05 20:44:20|20728.29|20608.29|20731.18|20611.18|20731.18|20611.18|20728.29|20608.29|10
1633466670000|2021-10-05 20:44:30|20731.68|20611.68|20735.89|20615.89|20737.81|20617.81|20731.68|20611.68|10
1633466680000|2021-10-05 20:44:40|20736.38|20616.38|20738.17|20618.17|20738.42|20618.42|20736.38|20616.38|9
1633466690000|2021-10-05 20:44:50|20738.2|20618.2|20740.92|20620.92|20740.92|20620.92|20738.2|20618.2|10
1633466700000|2021-10-05 20:45:00|20741.27|20621.27|20740.47|20620.47|20741.27|20621.27|20740.47|20620.47|10
1633466710000|2021-10-05 20:45:10|20740.95|20620.95|20742.32|20622.32|20742.73|20622.73|20740.68|20620.68|10
1633466720000|2021-10-05 20:45:20|20742.37|20622.37|20740.41|20620.41|20742.4|20622.4|20740.41|20620.41|10
1633466730000|2021-10-05 20:45:30|20739.11|20619.11|20734.02|20614.02|20741.17|20621.17|20734.02|20614.02|10
1633466740000|2021-10-05 20:45:40|20735.24|20615.24|20731.37|20611.37|20735.24|20615.24|20731.22|20611.22|9
1633466750000|2021-10-05 20:45:50|20731.25|20611.25|20730.08|20610.08|20731.69|20611.69|20730.08|20610.08|10
1633466760000|2021-10-05 20:46:00|20729.31|20609.31|20724.13|20604.13|20729.31|20609.31|20723.83|20603.83|10
1633466770000|2021-10-05 20:46:10|20723.6|20603.6|20718.52|20598.52|20723.6|20603.6|20718.49|20598.49|10
1633466780000|2021-10-05 20:46:20|20718.2|20598.2|20719.78|20599.78|20719.85|20599.85|20717.96|20597.96|10
1633466790000|2021-10-05 20:46:30|20718.89|20598.89|20720.33|20600.33|20720.33|20600.33|20718.45|20598.45|10
1633466800000|2021-10-05 20:46:40|20721.49|20601.49|20719.66|20599.66|20721.65|20601.65|20719.13|20599.13|10
1633466810000|2021-10-05 20:46:50|20720.54|20600.54|20721.3|20601.3|20721.44|20601.44|20719.95|20599.95|10
1633466820000|2021-10-05 20:47:00|20721.07|20601.07|20720.56|20600.56|20721.54|20601.54|20720.56|20600.56|10
1633466830000|2021-10-05 20:47:10|20720.39|20600.39|20719.12|20599.12|20720.56|20600.56|20719.12|20599.12|10
1633466840000|2021-10-05 20:47:20|20719|20599|20715.1|20595.1|20719|20599|20714.54|20594.54|10
1633466850000|2021-10-05 20:47:30|20714.99|20594.99|20713.37|20593.37|20714.99|20594.99|20713.37|20593.37|9
1633466860000|2021-10-05 20:47:40|20711.98|20591.98|20707.04|20587.04|20711.98|20591.98|20706.91|20586.91|10
1633466870000|2021-10-05 20:47:50|20706.9|20586.9|20709.45|20589.45|20709.45|20589.45|20706.9|20586.9|10
1633466880000|2021-10-05 20:48:00|20709.8|20589.8|20711.51|20591.51|20711.51|20591.51|20709.51|20589.51|10
1633466890000|2021-10-05 20:48:10|20712.14|20592.14|20714.51|20594.51|20714.51|20594.51|20712.14|20592.14|10
1633466900000|2021-10-05 20:48:20|20714.95|20594.95|20719.02|20599.02|20719.02|20599.02|20714.95|20594.95|10
1633466910000|2021-10-05 20:48:30|20718.77|20598.77|20717.81|20597.81|20719.07|20599.07|20717.81|20597.81|9
1633466920000|2021-10-05 20:48:40|20717.51|20597.51|20713.54|20593.54|20717.64|20597.64|20713.54|20593.54|10
1633466930000|2021-10-05 20:48:50|20714.17|20594.17|20720.09|20600.09|20720.09|20600.09|20713.5|20593.5|10
1633466940000|2021-10-05 20:49:00|20720.08|20600.08|20723.76|20603.76|20723.92|20603.92|20720.08|20600.08|10
1633466950000|2021-10-05 20:49:10|20723.99|20603.99|20723.96|20603.96|20724.8|20604.8|20723.93|20603.93|9
1633466960000|2021-10-05 20:49:20|20724.03|20604.03|20726.65|20606.65|20726.65|20606.65|20724.03|20604.03|10
1633466970000|2021-10-05 20:49:30|20726.78|20606.78|20729.36|20609.36|20729.36|20609.36|20726.78|20606.78|9
1633466980000|2021-10-05 20:49:40|20730.02|20610.02|20734.88|20614.88|20734.88|20614.88|20730.02|20610.02|10
1633466990000|2021-10-05 20:49:50|20733.89|20613.89|20734.41|20614.41|20734.41|20614.41|20732.72|20612.72|10
1633467000000|2021-10-05 20:50:00|20734.48|20614.48|20732.64|20612.64|20734.6|20614.6|20732.64|20612.64|9
1633467010000|2021-10-05 20:50:10|20733.22|20613.22|20731.33|20611.33|20733.22|20613.22|20731|20611|10
1633467020000|2021-10-05 20:50:20|20732.18|20612.18|20734.98|20614.98|20735.44|20615.44|20732.18|20612.18|10
1633467030000|2021-10-05 20:50:30|20736.68|20616.68|20734.09|20614.09|20736.93|20616.93|20733.88|20613.88|10
1633467040000|2021-10-05 20:50:40|20734.87|20614.87|20735.13|20615.13|20735.77|20615.77|20734.87|20614.87|10
1633467050000|2021-10-05 20:50:50|20735.3|20615.3|20733.29|20613.29|20735.8|20615.8|20733.14|20613.14|10
1633467060000|2021-10-05 20:51:00|20733.46|20613.46|20732.86|20612.86|20733.46|20613.46|20731.61|20611.61|10
1633467070000|2021-10-05 20:51:10|20731.49|20611.49|20731.05|20611.05|20731.73|20611.73|20730.89|20610.89|9
1633467080000|2021-10-05 20:51:20|20730.47|20610.47|20722.18|20602.18|20730.47|20610.47|20721.64|20601.64|10
1633467090000|2021-10-05 20:51:30|20720.37|20600.37|20720.81|20600.81|20721.12|20601.12|20718.6|20598.6|10
1633467100000|2021-10-05 20:51:40|20722|20602|20720.02|20600.02|20722|20602|20719.44|20599.44|10
1633467110000|2021-10-05 20:51:50|20719.92|20599.92|20719.65|20599.65|20720.03|20600.03|20718.95|20598.95|10
1633467120000|2021-10-05 20:52:00|20719.22|20599.22|20718.79|20598.79|20719.39|20599.39|20718.44|20598.44|9
1633467130000|2021-10-05 20:52:10|20719.48|20599.48|20719.38|20599.38|20719.81|20599.81|20718.89|20598.89|9
1633467140000|2021-10-05 20:52:20|20720.12|20600.12|20721.78|20601.78|20721.94|20601.94|20720.12|20600.12|9
1633467150000|2021-10-05 20:52:30|20721.55|20601.55|20721.49|20601.49|20721.55|20601.55|20719.05|20599.05|10
1633467160000|2021-10-05 20:52:40|20720.72|20600.72|20719.9|20599.9|20721.27|20601.27|20719.75|20599.75|10
1633467170000|2021-10-05 20:52:50|20719.91|20599.91|20720.33|20600.33|20720.49|20600.49|20719.64|20599.64|10
1633467180000|2021-10-05 20:53:00|20720.31|20600.31|20720.45|20600.45|20720.46|20600.46|20719.74|20599.74|9
1633467190000|2021-10-05 20:53:10|20720.41|20600.41|20720.99|20600.99|20720.99|20600.99|20720.07|20600.07|10
1633467200000|2021-10-05 20:53:20|20720.22|20600.22|20715.54|20595.54|20720.22|20600.22|20715.54|20595.54|10
1633467210000|2021-10-05 20:53:30|20715.51|20595.51|20715.31|20595.31|20716.46|20596.46|20715.31|20595.31|10
1633467220000|2021-10-05 20:53:40|20714.93|20594.93|20712.64|20592.64|20714.93|20594.93|20712.64|20592.64|10
1633467230000|2021-10-05 20:53:50|20713.42|20593.42|20714.51|20594.51|20714.51|20594.51|20713.02|20593.02|10
1633467240000|2021-10-05 20:54:00|20715.52|20595.52|20715.57|20595.57|20716.38|20596.38|20714.92|20594.92|10
1633467250000|2021-10-05 20:54:10|20715.34|20595.34|20716.44|20596.44|20716.44|20596.44|20715.15|20595.15|8
1633467260000|2021-10-05 20:54:20|20717.39|20597.39|20717.23|20597.23|20717.44|20597.44|20716.8|20596.8|9
1633467270000|2021-10-05 20:54:30|20717.1|20597.1|20718.31|20598.31|20718.55|20598.55|20717.1|20597.1|10
1633467280000|2021-10-05 20:54:40|20718.58|20598.58|20718.51|20598.51|20718.99|20598.99|20716.92|20596.92|10
1633467290000|2021-10-05 20:54:50|20718.61|20598.61|20718.84|20598.84|20719|20599|20718.06|20598.06|9
1633467300000|2021-10-05 20:55:00|20718.98|20598.98|20719.58|20599.58|20719.58|20599.58|20718.89|20598.89|10
1633467310000|2021-10-05 20:55:10|20719.48|20599.48|20718.38|20598.38|20720.97|20600.97|20718.38|20598.38|10
1633467320000|2021-10-05 20:55:20|20718.48|20598.48|20716.53|20596.53|20718.48|20598.48|20716.53|20596.53|10
1633467330000|2021-10-05 20:55:30|20716.35|20596.35|20712.96|20592.96|20716.44|20596.44|20712.83|20592.83|10
1633467340000|2021-10-05 20:55:40|20712.94|20592.94|20711.02|20591.02|20713.49|20593.49|20710.55|20590.55|10
1633467350000|2021-10-05 20:55:50|20710.61|20590.61|20708.55|20588.55|20710.61|20590.61|20708.52|20588.52|9
1633467360000|2021-10-05 20:56:00|20708.39|20588.39|20708.75|20588.75|20708.77|20588.77|20707.99|20587.99|9
1633467370000|2021-10-05 20:56:10|20708.94|20588.94|20712.99|20592.99|20712.99|20592.99|20708.25|20588.25|9
1633467380000|2021-10-05 20:56:20|20713.34|20593.34|20715.32|20595.32|20716.1|20596.1|20713.34|20593.34|10
1633467390000|2021-10-05 20:56:30|20715.58|20595.58|20720.83|20600.83|20721.12|20601.12|20715.58|20595.58|10
1633467400000|2021-10-05 20:56:40|20721.15|20601.15|20721.85|20601.85|20724.13|20604.13|20721.15|20601.15|10
1633467410000|2021-10-05 20:56:50|20721.61|20601.61|20724.07|20604.07|20724.12|20604.12|20721.61|20601.61|10
1633467420000|2021-10-05 20:57:00|20723.84|20603.84|20725.87|20605.87|20725.87|20605.87|20723.61|20603.61|10
1633467430000|2021-10-05 20:57:10|20725.79|20605.79|20724.95|20604.95|20726.62|20606.62|20724.95|20604.95|10
1633467440000|2021-10-05 20:57:20|20724.93|20604.93|20726.98|20606.98|20727.66|20607.66|20724.93|20604.93|9
1633467450000|2021-10-05 20:57:30|20726.33|20606.33|20720.07|20600.07|20726.72|20606.72|20720.07|20600.07|10
1633467460000|2021-10-05 20:57:40|20719.11|20599.11|20707.53|20587.53|20719.11|20599.11|20706.84|20586.84|10
1633467470000|2021-10-05 20:57:50|20708.01|20588.01|20708.76|20588.76|20708.99|20588.99|20707.44|20587.44|10
1633467480000|2021-10-05 20:58:00|20708.44|20588.44|20709.61|20589.61|20710.34|20590.34|20708.44|20588.44|9
1633467490000|2021-10-05 20:58:10|20710.05|20590.05|20713.31|20593.31|20713.71|20593.71|20710.05|20590.05|9
1633467500000|2021-10-05 20:58:20|20712.84|20592.84|20709.99|20589.99|20712.99|20592.99|20709.99|20589.99|10
1633467510000|2021-10-05 20:58:30|20709.79|20589.79|20708.09|20588.09|20709.81|20589.81|20707.75|20587.75|10
1633467520000|2021-10-05 20:58:40|20707.92|20587.92|20708.79|20588.79|20710.93|20590.93|20707.92|20587.92|9
1633467530000|2021-10-05 20:58:50|20708.76|20588.76|20708.66|20588.66|20709.35|20589.35|20707.92|20587.92|10
1633467540000|2021-10-05 20:59:00|20707.97|20587.97|20710.83|20590.83|20710.83|20590.83|20707.77|20587.77|9
1633467550000|2021-10-05 20:59:10|20710.46|20590.46|20710.37|20590.37|20712.97|20592.97|20708.67|20588.67|9
1633467560000|2021-10-05 20:59:20|20715.11|20595.11|20746.55|20626.55|20746.55|20626.55|20715.11|20595.11|10
1633467570000|2021-10-05 20:59:30|20746.46|20626.46|20745.09|20625.09|20749.67|20629.67|20745.09|20625.09|10
1633467580000|2021-10-05 20:59:40|20743.54|20623.54|20742.8|20622.8|20743.54|20623.54|20738.77|20618.77|10
1633467590000|2021-10-05 20:59:50|20740.51|20620.51|20737.2|20617.2|20740.51|20620.51|20737.2|20617.2|9
1633467600000|2021-10-05 21:00:00|20737.14|20617.14|20734.6|20614.6|20737.14|20617.14|20733.59|20613.59|10
1633467610000|2021-10-05 21:00:10|20734.41|20614.41|20740.48|20620.48|20740.48|20620.48|20734.41|20614.41|10
1633467620000|2021-10-05 21:00:20|20740.98|20620.98|20743.54|20623.54|20743.75|20623.75|20740.98|20620.98|10
1633467630000|2021-10-05 21:00:30|20742.81|20622.81|20742.57|20622.57|20744.59|20624.59|20742.57|20622.57|10
1633467640000|2021-10-05 21:00:40|20743.13|20623.13|20740.05|20620.05|20743.13|20623.13|20739.93|20619.93|10
1633467650000|2021-10-05 21:00:50|20740.47|20620.47|20738.25|20618.25|20740.47|20620.47|20737.97|20617.97|9
1633467660000|2021-10-05 21:01:00|20739.7|20619.7|20737.5|20617.5|20739.7|20619.7|20736.62|20616.62|10
1633467670000|2021-10-05 21:01:10|20737.57|20617.57|20738.46|20618.46|20739|20619|20736.81|20616.81|10
1633467680000|2021-10-05 21:01:20|20738.95|20618.95|20739.95|20619.95|20740.36|20620.36|20738.37|20618.37|10
1633467690000|2021-10-05 21:01:30|20740.18|20620.18|20737.03|20617.03|20740.18|20620.18|20737.03|20617.03|10
1633467700000|2021-10-05 21:01:40|20736.85|20616.85|20734.18|20614.18|20736.85|20616.85|20733.52|20613.52|10
1633467710000|2021-10-05 21:01:50|20736.38|20616.38|20738.82|20618.82|20738.82|20618.82|20735.78|20615.78|10
1633467720000|2021-10-05 21:02:00|20738.66|20618.66|20740.78|20620.78|20740.94|20620.94|20738.66|20618.66|10
1633467730000|2021-10-05 21:02:10|20740.19|20620.19|20737.7|20617.7|20740.58|20620.58|20737.7|20617.7|10
1633467740000|2021-10-05 21:02:20|20737.93|20617.93|20737.26|20617.26|20738.12|20618.12|20737.26|20617.26|10
1633467750000|2021-10-05 21:02:30|20737.27|20617.27|20735.87|20615.87|20737.33|20617.33|20735.87|20615.87|10
1633467760000|2021-10-05 21:02:40|20735.72|20615.72|20732.47|20612.47|20735.72|20615.72|20732.47|20612.47|10
1633467770000|2021-10-05 21:02:50|20732.04|20612.04|20729.87|20609.87|20732.04|20612.04|20729.62|20609.62|9
1633467780000|2021-10-05 21:03:00|20728.55|20608.55|20731.81|20611.81|20731.98|20611.98|20728.55|20608.55|10
1633467790000|2021-10-05 21:03:10|20730.67|20610.67|20731.48|20611.48|20731.64|20611.64|20730.67|20610.67|10
1633467800000|2021-10-05 21:03:20|20731.53|20611.53|20731.29|20611.29|20731.78|20611.78|20730.72|20610.72|10
1633467810000|2021-10-05 21:03:30|20732.02|20612.02|20736.18|20616.18|20736.18|20616.18|20732.02|20612.02|10
1633467820000|2021-10-05 21:03:40|20736.22|20616.22|20746.01|20626.01|20746.83|20626.83|20736.22|20616.22|10
1633467830000|2021-10-05 21:03:50|20745.19|20625.19|20745.81|20625.81|20746.99|20626.99|20745.19|20625.19|10
1633467840000|2021-10-05 21:04:00|20745.85|20625.85|20744.02|20624.02|20746.07|20626.07|20743.61|20623.61|10
1633467850000|2021-10-05 21:04:10|20743.52|20623.52|20744.33|20624.33|20744.33|20624.33|20741.46|20621.46|10
1633467860000|2021-10-05 21:04:20|20744.21|20624.21|20757|20637|20757.27|20637.27|20744.21|20624.21|10
1633467870000|2021-10-05 21:04:30|20757.52|20637.52|20751.84|20631.84|20758.01|20638.01|20751.73|20631.73|10
1633467880000|2021-10-05 21:04:40|20751.05|20631.05|20743.44|20623.44|20751.05|20631.05|20742.53|20622.53|10
1633467890000|2021-10-05 21:04:50|20743.58|20623.58|20737.5|20617.5|20743.58|20623.58|20736.44|20616.44|10
1633467900000|2021-10-05 21:05:00|20736.5|20616.5|20732.42|20612.42|20736.5|20616.5|20732.41|20612.41|10
1633467910000|2021-10-05 21:05:10|20731.17|20611.17|20729.13|20609.13|20731.28|20611.28|20728.75|20608.75|10
1633467920000|2021-10-05 21:05:20|20728.81|20608.81|20728.42|20608.42|20729.15|20609.15|20728.42|20608.42|10
1633467930000|2021-10-05 21:05:30|20728.31|20608.31|20727.31|20607.31|20728.31|20608.31|20727.03|20607.03|10
1633467940000|2021-10-05 21:05:40|20727.19|20607.19|20727.15|20607.15|20727.54|20607.54|20727.08|20607.08|9
1633467950000|2021-10-05 21:05:50|20727.91|20607.91|20728.39|20608.39|20728.54|20608.54|20726.72|20606.72|10
1633467960000|2021-10-05 21:06:00|20728.57|20608.57|20727.77|20607.77|20729.63|20609.63|20727.77|20607.77|10
1633467970000|2021-10-05 21:06:10|20728.32|20608.32|20725.24|20605.24|20728.32|20608.32|20725.24|20605.24|10
1633467980000|2021-10-05 21:06:20|20725.43|20605.43|20722.28|20602.28|20725.43|20605.43|20722.28|20602.28|8
1633467990000|2021-10-05 21:06:30|20722.97|20602.97|20722.47|20602.47|20724.06|20604.06|20722.47|20602.47|9
1633468000000|2021-10-05 21:06:40|20722.63|20602.63|20719.96|20599.96|20722.63|20602.63|20719.96|20599.96|10
1633468010000|2021-10-05 21:06:50|20720.92|20600.92|20720.47|20600.47|20722.4|20602.4|20720.47|20600.47|10
1633468020000|2021-10-05 21:07:00|20720.35|20600.35|20721.89|20601.89|20721.98|20601.98|20720.35|20600.35|10
1633468030000|2021-10-05 21:07:10|20722.08|20602.08|20721.97|20601.97|20722.08|20602.08|20721.38|20601.38|10
1633468040000|2021-10-05 21:07:20|20722.25|20602.25|20723.76|20603.76|20724.01|20604.01|20722.25|20602.25|9
1633468050000|2021-10-05 21:07:30|20724.66|20604.66|20725.14|20605.14|20725.14|20605.14|20724.65|20604.65|10
1633468060000|2021-10-05 21:07:40|20725.45|20605.45|20724.51|20604.51|20725.45|20605.45|20724.51|20604.51|10
1633468070000|2021-10-05 21:07:50|20724.04|20604.04|20722.98|20602.98|20724.14|20604.14|20719.76|20599.76|10
1633468080000|2021-10-05 21:08:00|20722.45|20602.45|20719.82|20599.82|20722.45|20602.45|20718.89|20598.89|10
1633468090000|2021-10-05 21:08:10|20719.14|20599.14|20719.82|20599.82|20720.07|20600.07|20718.59|20598.59|10
1633468100000|2021-10-05 21:08:20|20720|20600|20721.33|20601.33|20721.6|20601.6|20720|20600|10
1633468110000|2021-10-05 21:08:30|20722.09|20602.09|20722.52|20602.52|20722.99|20602.99|20721.88|20601.88|10
1633468120000|2021-10-05 21:08:40|20722.32|20602.32|20721.82|20601.82|20722.32|20602.32|20721.41|20601.41|9
1633468130000|2021-10-05 21:08:50|20723.03|20603.03|20724.23|20604.23|20724.23|20604.23|20723.03|20603.03|10
1633468140000|2021-10-05 21:09:00|20724.34|20604.34|20726.39|20606.39|20727.03|20607.03|20724.31|20604.31|10
1633468150000|2021-10-05 21:09:10|20725.91|20605.91|20727.06|20607.06|20727.06|20607.06|20725.91|20605.91|9
1633468160000|2021-10-05 21:09:20|20727.37|20607.37|20728.21|20608.21|20728.32|20608.32|20726.75|20606.75|10
1633468170000|2021-10-05 21:09:30|20729.22|20609.22|20729.9|20609.9|20729.9|20609.9|20728.95|20608.95|10
1633468180000|2021-10-05 21:09:40|20729.94|20609.94|20729.08|20609.08|20730.17|20610.17|20729.08|20609.08|9
1633468190000|2021-10-05 21:09:50|20729.36|20609.36|20727.81|20607.81|20729.36|20609.36|20727.57|20607.57|9
1633468200000|2021-10-05 21:10:00|20727.87|20607.87|20728.72|20608.72|20728.89|20608.89|20727.55|20607.55|10
1633468210000|2021-10-05 21:10:10|20729.26|20609.26|20733.24|20613.24|20733.37|20613.37|20729.26|20609.26|10
1633468220000|2021-10-05 21:10:20|20733.85|20613.85|20733.33|20613.33|20734.61|20614.61|20733.05|20613.05|10
1633468230000|2021-10-05 21:10:30|20733.31|20613.31|20736.08|20616.08|20736.08|20616.08|20732.84|20612.84|10
1633468240000|2021-10-05 21:10:40|20736.24|20616.24|20738.15|20618.15|20738.15|20618.15|20736.19|20616.19|9
1633468250000|2021-10-05 21:10:50|20737.24|20617.24|20736.62|20616.62|20737.95|20617.95|20736.62|20616.62|10
1633468260000|2021-10-05 21:11:00|20736.32|20616.32|20736.57|20616.57|20736.68|20616.68|20736.03|20616.03|8
1633468270000|2021-10-05 21:11:10|20736.84|20616.84|20736.74|20616.74|20737.49|20617.49|20736.74|20616.74|10
1633468280000|2021-10-05 21:11:20|20736.8|20616.8|20736.1|20616.1|20737.46|20617.46|20736.1|20616.1|10
1633468290000|2021-10-05 21:11:30|20736.11|20616.11|20737.09|20617.09|20737.7|20617.7|20736.11|20616.11|10
1633468300000|2021-10-05 21:11:40|20736.76|20616.76|20735.38|20615.38|20736.76|20616.76|20735.38|20615.38|10
1633468310000|2021-10-05 21:11:50|20735.2|20615.2|20730.48|20610.48|20735.35|20615.35|20730.33|20610.33|10
1633468320000|2021-10-05 21:12:00|20730.22|20610.22|20726.77|20606.77|20730.22|20610.22|20726.77|20606.77|10
1633468330000|2021-10-05 21:12:10|20726.43|20606.43|20722.17|20602.17|20726.43|20606.43|20722.17|20602.17|9
1633468340000|2021-10-05 21:12:20|20721.91|20601.91|20722.08|20602.08|20723.17|20603.17|20721.2|20601.2|10
1633468350000|2021-10-05 21:12:30|20721.8|20601.8|20722.37|20602.37|20723.09|20603.09|20721.37|20601.37|10
1633468360000|2021-10-05 21:12:40|20722.28|20602.28|20722.84|20602.84|20723.19|20603.19|20721.41|20601.41|9
1633468370000|2021-10-05 21:12:50|20722.53|20602.53|20723.93|20603.93|20723.95|20603.95|20722.53|20602.53|10
1633468380000|2021-10-05 21:13:00|20723.79|20603.79|20722.7|20602.7|20723.79|20603.79|20722.51|20602.51|9
1633468390000|2021-10-05 21:13:10|20722.47|20602.47|20720.44|20600.44|20722.47|20602.47|20720.44|20600.44|9
1633468400000|2021-10-05 21:13:20|20720.49|20600.49|20717.81|20597.81|20720.49|20600.49|20717.81|20597.81|10
1633468410000|2021-10-05 21:13:30|20717.85|20597.85|20719.61|20599.61|20719.61|20599.61|20717.85|20597.85|9
1633468420000|2021-10-05 21:13:40|20719.39|20599.39|20723.07|20603.07|20723.07|20603.07|20719.39|20599.39|10
1633468430000|2021-10-05 21:13:50|20722.87|20602.87|20725.3|20605.3|20726.17|20606.17|20722.87|20602.87|10
1633468440000|2021-10-05 21:14:00|20724.21|20604.21|20726.02|20606.02|20726.12|20606.12|20724.21|20604.21|10
1633468450000|2021-10-05 21:14:10|20725.55|20605.55|20725.56|20605.56|20726.76|20606.76|20725.55|20605.55|9
1633468460000|2021-10-05 21:14:20|20726.09|20606.09|20728.51|20608.51|20728.51|20608.51|20726.09|20606.09|10
1633468470000|2021-10-05 21:14:30|20728.46|20608.46|20729.66|20609.66|20729.66|20609.66|20728.1|20608.1|10
1633468480000|2021-10-05 21:14:40|20730.03|20610.03|20733.7|20613.7|20733.7|20613.7|20729.81|20609.81|10
1633468490000|2021-10-05 21:14:50|20734.11|20614.11|20734.92|20614.92|20734.92|20614.92|20733.64|20613.64|10
1633468500000|2021-10-05 21:15:00|20735.55|20615.55|20737.4|20617.4|20737.4|20617.4|20735.13|20615.13|10
1633468510000|2021-10-05 21:15:10|20737.58|20617.58|20738.39|20618.39|20739.08|20619.08|20737.41|20617.41|10
1633468520000|2021-10-05 21:15:20|20738.26|20618.26|20738.97|20618.97|20739.15|20619.15|20738.16|20618.16|10
1633468530000|2021-10-05 21:15:30|20738.82|20618.82|20738.3|20618.3|20738.82|20618.82|20737.4|20617.4|10
1633468540000|2021-10-05 21:15:40|20738.88|20618.88|20737.85|20617.85|20738.88|20618.88|20737.85|20617.85|10
1633468550000|2021-10-05 21:15:50|20737.25|20617.25|20742.52|20622.52|20742.52|20622.52|20737.24|20617.24|10
1633468560000|2021-10-05 21:16:00|20744.51|20624.51|20744.56|20624.56|20744.58|20624.58|20743.93|20623.93|9
1633468570000|2021-10-05 21:16:10|20744.97|20624.97|20746.15|20626.15|20746.15|20626.15|20744.77|20624.77|10
1633468580000|2021-10-05 21:16:20|20746.25|20626.25|20746.4|20626.4|20746.5|20626.5|20746.07|20626.07|10
1633468590000|2021-10-05 21:16:30|20746.34|20626.34|20747.26|20627.26|20747.63|20627.63|20745.71|20625.71|9
1633468600000|2021-10-05 21:16:40|20748.3|20628.3|20751.97|20631.97|20752.48|20632.48|20748.3|20628.3|10
1633468610000|2021-10-05 21:16:50|20751.2|20631.2|20750.38|20630.38|20751.24|20631.24|20750.37|20630.37|9
1633468620000|2021-10-05 21:17:00|20750.81|20630.81|20749.48|20629.48|20750.81|20630.81|20749.13|20629.13|10
1633468630000|2021-10-05 21:17:10|20749.51|20629.51|20748.79|20628.79|20749.51|20629.51|20748.79|20628.79|10
1633468640000|2021-10-05 21:17:20|20747.89|20627.89|20748.85|20628.85|20749.03|20629.03|20747.89|20627.89|9
1633468650000|2021-10-05 21:17:30|20749.49|20629.49|20747.15|20627.15|20749.49|20629.49|20747.15|20627.15|10
1633468660000|2021-10-05 21:17:40|20747.11|20627.11|20748.59|20628.59|20748.59|20628.59|20747.11|20627.11|10
1633468670000|2021-10-05 21:17:50|20748.85|20628.85|20748.83|20628.83|20749.43|20629.43|20748.7|20628.7|10
1633468680000|2021-10-05 21:18:00|20748.72|20628.72|20747.85|20627.85|20749.03|20629.03|20747.47|20627.47|9
1633468690000|2021-10-05 21:18:10|20746.9|20626.9|20748.5|20628.5|20748.5|20628.5|20746.9|20626.9|10
1633468700000|2021-10-05 21:18:20|20748.19|20628.19|20749.47|20629.47|20749.96|20629.96|20747.62|20627.62|9
1633468710000|2021-10-05 21:18:30|20749.49|20629.49|20749.84|20629.84|20750.55|20630.55|20749.49|20629.49|10
1633468720000|2021-10-05 21:18:40|20750.07|20630.07|20750.61|20630.61|20752.68|20632.68|20749.92|20629.92|10
1633468730000|2021-10-05 21:18:50|20750.67|20630.67|20749.52|20629.52|20750.85|20630.85|20749.52|20629.52|9
1633468740000|2021-10-05 21:19:00|20749.47|20629.47|20748.06|20628.06|20749.71|20629.71|20747.91|20627.91|10
1633468750000|2021-10-05 21:19:10|20747.85|20627.85|20744.86|20624.86|20747.85|20627.85|20744.86|20624.86|10
1633468760000|2021-10-05 21:19:20|20744.08|20624.08|20743.38|20623.38|20744.3|20624.3|20743.15|20623.15|10
1633468770000|2021-10-05 21:19:30|20743.25|20623.25|20742.32|20622.32|20743.69|20623.69|20741.76|20621.76|10
1633468780000|2021-10-05 21:19:40|20742.37|20622.37|20742.1|20622.1|20743.34|20623.34|20742.1|20622.1|10
1633468790000|2021-10-05 21:19:50|20741.31|20621.31|20739.15|20619.15|20742.01|20622.01|20738.96|20618.96|10
1633468800000|2021-10-05 21:20:00|20739.29|20619.29|20740.57|20620.57|20740.98|20620.98|20739.29|20619.29|10
1633468810000|2021-10-05 21:20:10|20741.19|20621.19|20741.29|20621.29|20741.52|20621.52|20740.72|20620.72|10
1633468820000|2021-10-05 21:20:20|20742.23|20622.23|20745.72|20625.72|20745.92|20625.92|20742.23|20622.23|10
1633468830000|2021-10-05 21:20:30|20745.75|20625.75|20754.55|20634.55|20754.55|20634.55|20745.64|20625.64|10
1633468840000|2021-10-05 21:20:40|20755.23|20635.23|20762.31|20642.31|20762.76|20642.76|20755.23|20635.23|10
1633468850000|2021-10-05 21:20:50|20761.47|20641.47|20758.59|20638.59|20762.1|20642.1|20758.59|20638.59|10
1633468860000|2021-10-05 21:21:00|20758.72|20638.72|20756.28|20636.28|20758.72|20638.72|20755.67|20635.67|10
1633468870000|2021-10-05 21:21:10|20755.5|20635.5|20749.3|20629.3|20755.5|20635.5|20748.93|20628.93|9
1633468880000|2021-10-05 21:21:20|20748.33|20628.33|20750.11|20630.11|20750.83|20630.83|20748.27|20628.27|10
1633468890000|2021-10-05 21:21:30|20749.67|20629.67|20747.12|20627.12|20749.67|20629.67|20746.64|20626.64|10
1633468900000|2021-10-05 21:21:40|20747.66|20627.66|20748.54|20628.54|20748.56|20628.56|20747.66|20627.66|10
1633468910000|2021-10-05 21:21:50|20749.06|20629.06|20752.1|20632.1|20752.1|20632.1|20748.93|20628.93|10
1633468920000|2021-10-05 21:22:00|20752.47|20632.47|20753.75|20633.75|20753.75|20633.75|20751.97|20631.97|10
1633468930000|2021-10-05 21:22:10|20754.12|20634.12|20754.11|20634.11|20755.11|20635.11|20753.99|20633.99|10
1633468940000|2021-10-05 21:22:20|20755.95|20635.95|20754.89|20634.89|20755.95|20635.95|20754.81|20634.81|10
1633468950000|2021-10-05 21:22:30|20754.28|20634.28|20754.96|20634.96|20755.65|20635.65|20754.28|20634.28|10
1633468960000|2021-10-05 21:22:40|20755.11|20635.11|20752.33|20632.33|20755.11|20635.11|20752.33|20632.33|9
1633468970000|2021-10-05 21:22:50|20752.66|20632.66|20752.09|20632.09|20753.82|20633.82|20750.91|20630.91|10
1633468980000|2021-10-05 21:23:00|20752.82|20632.82|20754.2|20634.2|20754.2|20634.2|20752.74|20632.74|9
1633468990000|2021-10-05 21:23:10|20754.07|20634.07|20754.35|20634.35|20755.58|20635.58|20753.71|20633.71|10
1633469000000|2021-10-05 21:23:20|20753.99|20633.99|20753.73|20633.73|20754.58|20634.58|20753.73|20633.73|10
1633469010000|2021-10-05 21:23:30|20754.63|20634.63|20753.96|20633.96|20754.63|20634.63|20753.86|20633.86|10
1633469020000|2021-10-05 21:23:40|20754.66|20634.66|20752.05|20632.05|20754.89|20634.89|20752.05|20632.05|10
1633469030000|2021-10-05 21:23:50|20752.13|20632.13|20754.15|20634.15|20755.4|20635.4|20752.13|20632.13|9
1633469040000|2021-10-05 21:24:00|20754.6|20634.6|20759.85|20639.85|20759.85|20639.85|20754.6|20634.6|10
1633469050000|2021-10-05 21:24:10|20759.84|20639.84|20759.55|20639.55|20760.09|20640.09|20759|20639|10
1633469060000|2021-10-05 21:24:20|20759.07|20639.07|20762.38|20642.38|20762.38|20642.38|20758.64|20638.64|8
1633469070000|2021-10-05 21:24:30|20762.12|20642.12|20763.84|20643.84|20764.29|20644.29|20762.12|20642.12|10
1633469080000|2021-10-05 21:24:40|20763.37|20643.37|20764.98|20644.98|20764.98|20644.98|20763.37|20643.37|10
1633469090000|2021-10-05 21:24:50|20764.94|20644.94|20764.99|20644.99|20765.9|20645.9|20764.11|20644.11|10
1633469100000|2021-10-05 21:25:00|20765.13|20645.13|20766.82|20646.82|20766.94|20646.94|20764.7|20644.7|10
1633469110000|2021-10-05 21:25:10|20766.77|20646.77|20766.51|20646.51|20767.67|20647.67|20766.16|20646.16|10
1633469120000|2021-10-05 21:25:20|20766.21|20646.21|20764.79|20644.79|20766.21|20646.21|20764.79|20644.79|10
1633469130000|2021-10-05 21:25:30|20764.65|20644.65|20765.21|20645.21|20766.1|20646.1|20764.65|20644.65|10
1633469140000|2021-10-05 21:25:40|20765.43|20645.43|20766.64|20646.64|20767.08|20647.08|20765.43|20645.43|10
1633469150000|2021-10-05 21:25:50|20766.77|20646.77|20764.87|20644.87|20766.77|20646.77|20764.87|20644.87|10
1633469160000|2021-10-05 21:26:00|20764.96|20644.96|20763.7|20643.7|20765.8|20645.8|20763.7|20643.7|10
1633469170000|2021-10-05 21:26:10|20763.74|20643.74|20762.12|20642.12|20764.66|20644.66|20762.04|20642.04|10
1633469180000|2021-10-05 21:26:20|20762|20642|20763.64|20643.64|20764.03|20644.03|20761.56|20641.56|10
1633469190000|2021-10-05 21:26:30|20763.73|20643.73|20764.27|20644.27|20765.08|20645.08|20763.01|20643.01|10
1633469200000|2021-10-05 21:26:40|20764.38|20644.38|20766.43|20646.43|20766.43|20646.43|20763.58|20643.58|10
1633469210000|2021-10-05 21:26:50|20766.37|20646.37|20766.9|20646.9|20767.22|20647.22|20766.26|20646.26|9
1633469220000|2021-10-05 21:27:00|20767.91|20647.91|20769.69|20649.69|20770.09|20650.09|20767.91|20647.91|10
1633469230000|2021-10-05 21:27:10|20769.17|20649.17|20769.99|20649.99|20770.15|20650.15|20769.17|20649.17|10
1633469240000|2021-10-05 21:27:20|20769.43|20649.43|20769.63|20649.63|20770.48|20650.48|20769.43|20649.43|10
1633469250000|2021-10-05 21:27:30|20769.53|20649.53|20768.36|20648.36|20770.02|20650.02|20768.23|20648.23|9
1633469260000|2021-10-05 21:27:40|20768.15|20648.15|20768.08|20648.08|20768.48|20648.48|20767.97|20647.97|10
1633469270000|2021-10-05 21:27:50|20768.18|20648.18|20768.84|20648.84|20769.74|20649.74|20767.85|20647.85|9
1633469280000|2021-10-05 21:28:00|20768.06|20648.06|20769.4|20649.4|20769.4|20649.4|20767.2|20647.2|10
1633469290000|2021-10-05 21:28:10|20769.71|20649.71|20768.38|20648.38|20769.8|20649.8|20768.24|20648.24|10
1633469300000|2021-10-05 21:28:20|20768.62|20648.62|20767.06|20647.06|20768.62|20648.62|20765.97|20645.97|10
1633469310000|2021-10-05 21:28:30|20767.5|20647.5|20769.13|20649.13|20771.58|20651.58|20767.24|20647.24|9
1633469320000|2021-10-05 21:28:40|20768.35|20648.35|20777.42|20657.42|20777.6|20657.6|20768.35|20648.35|10
1633469330000|2021-10-05 21:28:50|20777.46|20657.46|20777.99|20657.99|20779.02|20659.02|20776.77|20656.77|10
1633469340000|2021-10-05 21:29:00|20778.3|20658.3|20781.39|20661.39|20781.39|20661.39|20777.72|20657.72|9
1633469350000|2021-10-05 21:29:10|20781.42|20661.42|20782.62|20662.62|20782.98|20662.98|20780.58|20660.58|10
1633469360000|2021-10-05 21:29:20|20783.55|20663.55|20778.72|20658.72|20783.55|20663.55|20778.72|20658.72|10
1633469370000|2021-10-05 21:29:30|20778.62|20658.62|20776.77|20656.77|20779.06|20659.06|20776.14|20656.14|10
1633469380000|2021-10-05 21:29:40|20776.73|20656.73|20778.41|20658.41|20778.7|20658.7|20776.73|20656.73|10
1633469390000|2021-10-05 21:29:50|20778.11|20658.11|20777.59|20657.59|20778.11|20658.11|20776.84|20656.84|9
1633469400000|2021-10-05 21:30:00|20777.53|20657.53|20776.43|20656.43|20777.53|20657.53|20775.99|20655.99|10
1633469410000|2021-10-05 21:30:10|20777.21|20657.21|20778.24|20658.24|20778.38|20658.38|20777.21|20657.21|9
1633469420000|2021-10-05 21:30:20|20778.12|20658.12|20778.73|20658.73|20779.09|20659.09|20777.93|20657.93|10
1633469430000|2021-10-05 21:30:30|20778.8|20658.8|20777.82|20657.82|20778.8|20658.8|20776.66|20656.66|10
1633469440000|2021-10-05 21:30:40|20777.78|20657.78|20778.85|20658.85|20779.37|20659.37|20777.78|20657.78|10
1633469450000|2021-10-05 21:30:50|20778.97|20658.97|20779.2|20659.2|20779.64|20659.64|20778.87|20658.87|10
1633469460000|2021-10-05 21:31:00|20779.72|20659.72|20779.24|20659.24|20779.97|20659.97|20779.11|20659.11|9
1633469470000|2021-10-05 21:31:10|20779.57|20659.57|20778.12|20658.12|20780.02|20660.02|20778.12|20658.12|10
1633469480000|2021-10-05 21:31:20|20778.16|20658.16|20778.7|20658.7|20779.74|20659.74|20777.89|20657.89|9
1633469490000|2021-10-05 21:31:30|20779.44|20659.44|20778.69|20658.69|20779.64|20659.64|20778.69|20658.69|9
1633469500000|2021-10-05 21:31:40|20779.53|20659.53|20778.87|20658.87|20779.53|20659.53|20778.35|20658.35|10
1633469510000|2021-10-05 21:31:50|20778.45|20658.45|20778.79|20658.79|20779.07|20659.07|20778.45|20658.45|9
1633469520000|2021-10-05 21:32:00|20779.72|20659.72|20779.3|20659.3|20779.72|20659.72|20778.48|20658.48|10
1633469530000|2021-10-05 21:32:10|20779.45|20659.45|20776.33|20656.33|20779.7|20659.7|20776.33|20656.33|10
1633469540000|2021-10-05 21:32:20|20775.79|20655.79|20775.14|20655.14|20776.45|20656.45|20774.59|20654.59|10
1633469550000|2021-10-05 21:32:30|20775.24|20655.24|20773.89|20653.89|20775.24|20655.24|20773.22|20653.22|10
1633469560000|2021-10-05 21:32:40|20774.21|20654.21|20771.3|20651.3|20774.21|20654.21|20771.11|20651.11|9
1633469570000|2021-10-05 21:32:50|20771.59|20651.59|20770.55|20650.55|20772.05|20652.05|20770.39|20650.39|9
1633469580000|2021-10-05 21:33:00|20770.61|20650.61|20771.25|20651.25|20771.25|20651.25|20770.56|20650.56|10
1633469590000|2021-10-05 21:33:10|20771.43|20651.43|20770.61|20650.61|20771.53|20651.53|20770.61|20650.61|10
1633469600000|2021-10-05 21:33:20|20770.7|20650.7|20770.86|20650.86|20771.57|20651.57|20770.45|20650.45|10
1633469610000|2021-10-05 21:33:30|20770.72|20650.72|20768.98|20648.98|20771.1|20651.1|20768.98|20648.98|10
1633469620000|2021-10-05 21:33:40|20769.01|20649.01|20766.39|20646.39|20769.01|20649.01|20766.36|20646.36|10
1633469630000|2021-10-05 21:33:50|20766.53|20646.53|20766.53|20646.53|20766.73|20646.73|20765.98|20645.98|10
1633469640000|2021-10-05 21:34:00|20766.21|20646.21|20764.24|20644.24|20766.21|20646.21|20763.41|20643.41|10
1633469650000|2021-10-05 21:34:10|20763.8|20643.8|20764.25|20644.25|20764.55|20644.55|20763.32|20643.32|10
1633469660000|2021-10-05 21:34:20|20764.08|20644.08|20764.38|20644.38|20764.42|20644.42|20763.27|20643.27|10
1633469670000|2021-10-05 21:34:30|20764.31|20644.31|20763.58|20643.58|20764.37|20644.37|20763.58|20643.58|10
1633469680000|2021-10-05 21:34:40|20763.34|20643.34|20762.57|20642.57|20763.37|20643.37|20762.21|20642.21|10
1633469690000|2021-10-05 21:34:50|20762.39|20642.39|20762.85|20642.85|20763.18|20643.18|20761.64|20641.64|9
1633469700000|2021-10-05 21:35:00|20762.88|20642.88|20762.49|20642.49|20763.21|20643.21|20762.27|20642.27|10
1633469710000|2021-10-05 21:35:10|20763.32|20643.32|20761.96|20641.96|20763.32|20643.32|20761.27|20641.27|10
1633469720000|2021-10-05 21:35:20|20762.04|20642.04|20762.21|20642.21|20763.16|20643.16|20761.16|20641.16|10
1633469730000|2021-10-05 21:35:30|20762.84|20642.84|20764.25|20644.25|20764.25|20644.25|20762.09|20642.09|10
1633469740000|2021-10-05 21:35:40|20764.24|20644.24|20765.81|20645.81|20765.81|20645.81|20763.73|20643.73|10
1633469750000|2021-10-05 21:35:50|20766.18|20646.18|20766.47|20646.47|20767.22|20647.22|20765.91|20645.91|10
1633469760000|2021-10-05 21:36:00|20766.2|20646.2|20764.75|20644.75|20766.2|20646.2|20764.5|20644.5|10
1633469770000|2021-10-05 21:36:10|20763.73|20643.73|20757.93|20637.93|20763.73|20643.73|20757.93|20637.93|10
1633469780000|2021-10-05 21:36:20|20757.36|20637.36|20749.18|20629.18|20757.36|20637.36|20749.18|20629.18|10
1633469790000|2021-10-05 21:36:30|20747.1|20627.1|20742.71|20622.71|20747.1|20627.1|20742.64|20622.64|10
1633469800000|2021-10-05 21:36:40|20742.34|20622.34|20741.53|20621.53|20742.34|20622.34|20740.11|20620.11|10
1633469810000|2021-10-05 21:36:50|20741.69|20621.69|20742.75|20622.75|20742.75|20622.75|20741.13|20621.13|10
1633469820000|2021-10-05 21:37:00|20742.81|20622.81|20746.23|20626.23|20746.23|20626.23|20742.81|20622.81|9
1633469830000|2021-10-05 21:37:10|20746.39|20626.39|20748.02|20628.02|20748.25|20628.25|20745.62|20625.62|10
1633469840000|2021-10-05 21:37:20|20748.4|20628.4|20749.81|20629.81|20749.81|20629.81|20747.53|20627.53|10
1633469850000|2021-10-05 21:37:30|20749.59|20629.59|20748.5|20628.5|20750.29|20630.29|20747.57|20627.57|10
1633469860000|2021-10-05 21:37:40|20748.34|20628.34|20750.14|20630.14|20751.12|20631.12|20748.34|20628.34|10
1633469870000|2021-10-05 21:37:50|20750.69|20630.69|20750.39|20630.39|20750.95|20630.95|20750.15|20630.15|10
1633469880000|2021-10-05 21:38:00|20751.38|20631.38|20753.76|20633.76|20753.76|20633.76|20750.96|20630.96|10
1633469890000|2021-10-05 21:38:10|20753.73|20633.73|20753.63|20633.63|20754.96|20634.96|20753.63|20633.63|10
1633469900000|2021-10-05 21:38:20|20754.34|20634.34|20754.86|20634.86|20755.04|20635.04|20754.34|20634.34|10
1633469910000|2021-10-05 21:38:30|20755.13|20635.13|20755.48|20635.48|20756.3|20636.3|20755.13|20635.13|9
1633469920000|2021-10-05 21:38:40|20756.22|20636.22|20757.83|20637.83|20757.93|20637.93|20756.22|20636.22|10
1633469930000|2021-10-05 21:38:50|20757.94|20637.94|20760.01|20640.01|20760.01|20640.01|20757.94|20637.94|9
1633469940000|2021-10-05 21:39:00|20760.3|20640.3|20759.86|20639.86|20760.52|20640.52|20759.86|20639.86|10
1633469950000|2021-10-05 21:39:10|20759.97|20639.97|20759|20639|20760.06|20640.06|20758.94|20638.94|10
1633469960000|2021-10-05 21:39:20|20759.14|20639.14|20758.18|20638.18|20759.37|20639.37|20758.06|20638.06|10
1633469970000|2021-10-05 21:39:30|20757.19|20637.19|20758.43|20638.43|20758.43|20638.43|20757.05|20637.05|10
1633469980000|2021-10-05 21:39:40|20759.44|20639.44|20762.62|20642.62|20762.62|20642.62|20759.44|20639.44|10
1633469990000|2021-10-05 21:39:50|20762.25|20642.25|20763.87|20643.87|20763.87|20643.87|20762.25|20642.25|10
1633470000000|2021-10-05 21:40:00|20763.83|20643.83|20763.87|20643.87|20764.18|20644.18|20763.03|20643.03|10
1633470010000|2021-10-05 21:40:10|20764.17|20644.17|20767.04|20647.04|20767.74|20647.74|20763.6|20643.6|10
1633470020000|2021-10-05 21:40:20|20768.25|20648.25|20771.93|20651.93|20771.93|20651.93|20768.25|20648.25|10
1633470030000|2021-10-05 21:40:30|20771.9|20651.9|20779.05|20659.05|20779.05|20659.05|20771.9|20651.9|10
1633470040000|2021-10-05 21:40:40|20782.27|20662.27|20784.8|20664.8|20786.96|20666.96|20781.52|20661.52|10
1633470050000|2021-10-05 21:40:50|20785.88|20665.88|20785.53|20665.53|20785.88|20665.88|20783.72|20663.72|10
1633470060000|2021-10-05 21:41:00|20785.49|20665.49|20787.54|20667.54|20787.54|20667.54|20785.49|20665.49|10
1633470070000|2021-10-05 21:41:10|20787.26|20667.26|20793.87|20673.87|20793.87|20673.87|20787.26|20667.26|9
1633470080000|2021-10-05 21:41:20|20794.29|20674.29|20800.51|20680.51|20800.51|20680.51|20794.29|20674.29|10
1633470090000|2021-10-05 21:41:30|20801.04|20681.04|20804.11|20684.11|20804.11|20684.11|20800.58|20680.58|10
1633470100000|2021-10-05 21:41:40|20804.49|20684.49|20805.33|20685.33|20806.89|20686.89|20804.25|20684.25|10
1633470110000|2021-10-05 21:41:50|20804.41|20684.41|20799.49|20679.49|20804.41|20684.41|20799.49|20679.49|10
1633470120000|2021-10-05 21:42:00|20798.54|20678.54|20796.51|20676.51|20798.54|20678.54|20795.96|20675.96|10
1633470130000|2021-10-05 21:42:10|20797.38|20677.38|20804.03|20684.03|20804.03|20684.03|20796.34|20676.34|10
1633470140000|2021-10-05 21:42:20|20805.29|20685.29|20779.09|20659.09|20805.29|20685.29|20779.09|20659.09|10
1633470150000|2021-10-05 21:42:30|20778.01|20658.01|20769.54|20649.54|20778.01|20658.01|20769.54|20649.54|10
1633470160000|2021-10-05 21:42:40|20767.45|20647.45|20772.97|20652.97|20773.44|20653.44|20767.29|20647.29|10
1633470170000|2021-10-05 21:42:50|20773.84|20653.84|20780.98|20660.98|20781.06|20661.06|20773.81|20653.81|10
1633470180000|2021-10-05 21:43:00|20781.77|20661.77|20782.87|20662.87|20783.54|20663.54|20780.15|20660.15|10
1633470190000|2021-10-05 21:43:10|20783.74|20663.74|20784.97|20664.97|20784.97|20664.97|20783.64|20663.64|10
1633470200000|2021-10-05 21:43:20|20785.27|20665.27|20789.23|20669.23|20789.23|20669.23|20785.27|20665.27|10
1633470210000|2021-10-05 21:43:30|20790.84|20670.84|20797.62|20677.62|20797.62|20677.62|20790.84|20670.84|10
1633470220000|2021-10-05 21:43:40|20798.66|20678.66|20807.31|20687.31|20807.31|20687.31|20798.66|20678.66|10
1633470230000|2021-10-05 21:43:50|20805.66|20685.66|20805.76|20685.76|20806.03|20686.03|20804.66|20684.66|10
1633470240000|2021-10-05 21:44:00|20804.88|20684.88|20804.84|20684.84|20806.38|20686.38|20804.59|20684.59|10
1633470250000|2021-10-05 21:44:10|20804.27|20684.27|20804.02|20684.02|20806.75|20686.75|20803.81|20683.81|10
1633470260000|2021-10-05 21:44:20|20805.15|20685.15|20807.61|20687.61|20807.61|20687.61|20804.85|20684.85|8
1633470270000|2021-10-05 21:44:30|20810.32|20690.32|20813.92|20693.92|20813.92|20693.92|20810.32|20690.32|10
1633470280000|2021-10-05 21:44:40|20813.83|20693.83|20810.27|20690.27|20813.83|20693.83|20810.27|20690.27|10
1633470290000|2021-10-05 21:44:50|20810.51|20690.51|20813.69|20693.69|20813.69|20693.69|20809.93|20689.93|10
1633470300000|2021-10-05 21:45:00|20813.71|20693.71|20818.18|20698.18|20818.18|20698.18|20813.71|20693.71|10
1633470310000|2021-10-05 21:45:10|20818.57|20698.57|20818.79|20698.79|20819.85|20699.85|20818.57|20698.57|10
1633470320000|2021-10-05 21:45:20|20819.1|20699.1|20819.46|20699.46|20821|20701|20818.69|20698.69|10
1633470330000|2021-10-05 21:45:30|20819.9|20699.9|20817.72|20697.72|20820.46|20700.46|20817.72|20697.72|10
1633470340000|2021-10-05 21:45:40|20817.95|20697.95|20816.53|20696.53|20818.6|20698.6|20816.53|20696.53|10
1633470350000|2021-10-05 21:45:50|20816.25|20696.25|20817.38|20697.38|20817.38|20697.38|20816.19|20696.19|10
1633470360000|2021-10-05 21:46:00|20816.92|20696.92|20820.2|20700.2|20820.2|20700.2|20816.79|20696.79|10
1633470370000|2021-10-05 21:46:10|20819.79|20699.79|20821.29|20701.29|20821.29|20701.29|20819.7|20699.7|10
1633470380000|2021-10-05 21:46:20|20821.62|20701.62|20824.43|20704.43|20824.43|20704.43|20821.62|20701.62|10
1633470390000|2021-10-05 21:46:30|20824.05|20704.05|20830.37|20710.37|20830.37|20710.37|20823.96|20703.96|10
1633470400000|2021-10-05 21:46:40|20830.85|20710.85|20834.47|20714.47|20834.59|20714.59|20830.85|20710.85|10
1633470410000|2021-10-05 21:46:50|20835.61|20715.61|20835.15|20715.15|20835.75|20715.75|20835.15|20715.15|10
1633470420000|2021-10-05 21:47:00|20834.51|20714.51|20839.34|20719.34|20839.34|20719.34|20834.51|20714.51|10
1633470430000|2021-10-05 21:47:10|20839.39|20719.39|20840.52|20720.52|20840.97|20720.97|20839.16|20719.16|10
1633470440000|2021-10-05 21:47:20|20840.45|20720.45|20840.89|20720.89|20841.63|20721.63|20840.22|20720.22|10
1633470450000|2021-10-05 21:47:30|20840.75|20720.75|20842.15|20722.15|20842.77|20722.77|20840.75|20720.75|10
1633470460000|2021-10-05 21:47:40|20842.57|20722.57|20844.38|20724.38|20845.1|20725.1|20842.57|20722.57|10
1633470470000|2021-10-05 21:47:50|20844.2|20724.2|20845.84|20725.84|20845.84|20725.84|20843.89|20723.89|10
1633470480000|2021-10-05 21:48:00|20845.8|20725.8|20845.57|20725.57|20845.83|20725.83|20844.84|20724.84|10
1633470490000|2021-10-05 21:48:10|20845.51|20725.51|20845.26|20725.26|20846.6|20726.6|20845|20725|10
1633470500000|2021-10-05 21:48:20|20845.39|20725.39|20843.28|20723.28|20845.88|20725.88|20843.08|20723.08|10
1633470510000|2021-10-05 21:48:30|20841.94|20721.94|20832.08|20712.08|20841.94|20721.94|20832.08|20712.08|10
1633470520000|2021-10-05 21:48:40|20830.95|20710.95|20825.05|20705.05|20830.95|20710.95|20825.05|20705.05|10
1633470530000|2021-10-05 21:48:50|20824.59|20704.59|20826.51|20706.51|20826.56|20706.56|20824.59|20704.59|9
1633470540000|2021-10-05 21:49:00|20825.88|20705.88|20822.06|20702.06|20826.09|20706.09|20822.06|20702.06|10
1633470550000|2021-10-05 21:49:10|20822.01|20702.01|20816.7|20696.7|20822.01|20702.01|20816.7|20696.7|10
1633470560000|2021-10-05 21:49:20|20815.48|20695.48|20812|20692|20815.66|20695.66|20812|20692|10
1633470570000|2021-10-05 21:49:30|20810.35|20690.35|20808.4|20688.4|20810.35|20690.35|20806.65|20686.65|9
1633470580000|2021-10-05 21:49:40|20808.66|20688.66|20810.67|20690.67|20811.82|20691.82|20808.4|20688.4|10
1633470590000|2021-10-05 21:49:50|20810.89|20690.89|20813|20693|20813.01|20693.01|20810.89|20690.89|10
1633470600000|2021-10-05 21:50:00|20812.9|20692.9|20813.26|20693.26|20813.26|20693.26|20812.33|20692.33|10
1633470610000|2021-10-05 21:50:10|20813.57|20693.57|20812.63|20692.63|20813.57|20693.57|20812.53|20692.53|10
1633470620000|2021-10-05 21:50:20|20812.31|20692.31|20815.86|20695.86|20815.86|20695.86|20812.3|20692.3|10
1633470630000|2021-10-05 21:50:30|20815.99|20695.99|20817.93|20697.93|20817.93|20697.93|20815.83|20695.83|10
1633470640000|2021-10-05 21:50:40|20818.57|20698.57|20816.39|20696.39|20818.57|20698.57|20816.39|20696.39|10
1633470650000|2021-10-05 21:50:50|20816.43|20696.43|20816.67|20696.67|20817.18|20697.18|20815.03|20695.03|10
1633470660000|2021-10-05 21:51:00|20816.83|20696.83|20816.56|20696.56|20816.83|20696.83|20815.86|20695.86|10
1633470670000|2021-10-05 21:51:10|20816.69|20696.69|20815.89|20695.89|20816.69|20696.69|20814.73|20694.73|10
1633470680000|2021-10-05 21:51:20|20815.01|20695.01|20811.28|20691.28|20815.76|20695.76|20810.5|20690.5|10
1633470690000|2021-10-05 21:51:30|20811.09|20691.09|20807.07|20687.07|20811.09|20691.09|20807.07|20687.07|10
1633470700000|2021-10-05 21:51:40|20806.97|20686.97|20805.7|20685.7|20807.49|20687.49|20804.71|20684.71|10
1633470710000|2021-10-05 21:51:50|20806.24|20686.24|20800.3|20680.3|20806.24|20686.24|20800.3|20680.3|10
1633470720000|2021-10-05 21:52:00|20800.97|20680.97|20803.8|20683.8|20803.8|20683.8|20800.3|20680.3|10
1633470730000|2021-10-05 21:52:10|20804.42|20684.42|20808.03|20688.03|20808.03|20688.03|20803.53|20683.53|10
1633470740000|2021-10-05 21:52:20|20807.83|20687.83|20813.21|20693.21|20813.21|20693.21|20807.83|20687.83|10
1633470750000|2021-10-05 21:52:30|20812.82|20692.82|20817.52|20697.52|20818|20698|20812.82|20692.82|10
1633470760000|2021-10-05 21:52:40|20817.85|20697.85|20822.3|20702.3|20822.3|20702.3|20817.85|20697.85|10
1633470770000|2021-10-05 21:52:50|20821.55|20701.55|20820.1|20700.1|20823|20703|20820.1|20700.1|10
1633470780000|2021-10-05 21:53:00|20821.91|20701.91|20805.7|20685.7|20821.91|20701.91|20805.7|20685.7|10
1633470790000|2021-10-05 21:53:10|20805.09|20685.09|20807.54|20687.54|20807.54|20687.54|20803.73|20683.73|10
1633470800000|2021-10-05 21:53:20|20808.07|20688.07|20810.43|20690.43|20810.43|20690.43|20807.82|20687.82|10
1633470810000|2021-10-05 21:53:30|20809.89|20689.89|20809.53|20689.53|20810.67|20690.67|20808.91|20688.91|10
1633470820000|2021-10-05 21:53:40|20809.33|20689.33|20807.87|20687.87|20809.54|20689.54|20807.47|20687.47|10
1633470830000|2021-10-05 21:53:50|20808.03|20688.03|20807.52|20687.52|20808.03|20688.03|20806.74|20686.74|8
1633470840000|2021-10-05 21:54:00|20807.59|20687.59|20803.46|20683.46|20807.59|20687.59|20803.46|20683.46|10
1633470850000|2021-10-05 21:54:10|20801.07|20681.07|20794.41|20674.41|20801.07|20681.07|20791.94|20671.94|10
1633470860000|2021-10-05 21:54:20|20793.77|20673.77|20784.94|20664.94|20793.77|20673.77|20784.25|20664.25|10
1633470870000|2021-10-05 21:54:30|20785.33|20665.33|20783.55|20663.55|20785.41|20665.41|20782.35|20662.35|10
1633470880000|2021-10-05 21:54:40|20784.95|20664.95|20789.74|20669.74|20790.51|20670.51|20784.95|20664.95|10
1633470890000|2021-10-05 21:54:50|20789.1|20669.1|20789.69|20669.69|20789.84|20669.84|20788.67|20668.67|10
1633470900000|2021-10-05 21:55:00|20790.25|20670.25|20791.44|20671.44|20791.44|20671.44|20790.02|20670.02|10
1633470910000|2021-10-05 21:55:10|20790.69|20670.69|20797.83|20677.83|20797.83|20677.83|20790.69|20670.69|10
1633470920000|2021-10-05 21:55:20|20798.06|20678.06|20799.6|20679.6|20799.6|20679.6|20798.06|20678.06|10
1633470930000|2021-10-05 21:55:30|20799.85|20679.85|20804.27|20684.27|20804.27|20684.27|20799.85|20679.85|10
1633470940000|2021-10-05 21:55:40|20804.54|20684.54|20805.6|20685.6|20805.79|20685.79|20804.53|20684.53|9
1633470950000|2021-10-05 21:55:50|20805.31|20685.31|20806.49|20686.49|20806.98|20686.98|20805.29|20685.29|10
1633470960000|2021-10-05 21:56:00|20806.52|20686.52|20808.12|20688.12|20808.24|20688.24|20806.52|20686.52|10
1633470970000|2021-10-05 21:56:10|20809.02|20689.02|20810.43|20690.43|20810.43|20690.43|20808.9|20688.9|9
1633470980000|2021-10-05 21:56:20|20809.07|20689.07|20810.81|20690.81|20810.81|20690.81|20808.93|20688.93|10
1633470990000|2021-10-05 21:56:30|20811.15|20691.15|20807.47|20687.47|20811.18|20691.18|20807.47|20687.47|10
1633471000000|2021-10-05 21:56:40|20806.84|20686.84|20810.48|20690.48|20810.48|20690.48|20805.98|20685.98|10
1633471010000|2021-10-05 21:56:50|20810.38|20690.38|20809.89|20689.89|20812.18|20692.18|20809.89|20689.89|10
1633471020000|2021-10-05 21:57:00|20810.1|20690.1|20813.62|20693.62|20813.62|20693.62|20808.82|20688.82|10
1633471030000|2021-10-05 21:57:10|20813.61|20693.61|20822.5|20702.5|20822.5|20702.5|20813.61|20693.61|10
1633471040000|2021-10-05 21:57:20|20822.15|20702.15|20821.49|20701.49|20822.15|20702.15|20820.4|20700.4|10
1633471050000|2021-10-05 21:57:30|20821.27|20701.27|20823.2|20703.2|20823.2|20703.2|20821.27|20701.27|10
1633471060000|2021-10-05 21:57:40|20821.39|20701.39|20826.63|20706.63|20826.63|20706.63|20821.39|20701.39|10
1633471070000|2021-10-05 21:57:50|20826.13|20706.13|20825.26|20705.26|20826.29|20706.29|20825.26|20705.26|10
1633471080000|2021-10-05 21:58:00|20824.99|20704.99|20824.68|20704.68|20825.17|20705.17|20824.04|20704.04|10
1633471090000|2021-10-05 21:58:10|20825.33|20705.33|20826.11|20706.11|20826.64|20706.64|20824.12|20704.12|10
1633471100000|2021-10-05 21:58:20|20826.49|20706.49|20827.49|20707.49|20827.49|20707.49|20825.87|20705.87|10
1633471110000|2021-10-05 21:58:30|20828.14|20708.14|20827.96|20707.96|20828.14|20708.14|20827.64|20707.64|10
1633471120000|2021-10-05 21:58:40|20827.74|20707.74|20831.19|20711.19|20831.19|20711.19|20827.61|20707.61|9
1633471130000|2021-10-05 21:58:50|20832.07|20712.07|20831.85|20711.85|20832.07|20712.07|20831.41|20711.41|10
1633471140000|2021-10-05 21:59:00|20832.65|20712.65|20831.98|20711.98|20832.88|20712.88|20831.56|20711.56|10
1633471150000|2021-10-05 21:59:10|20832.05|20712.05|20828.05|20708.05|20832.19|20712.19|20828.05|20708.05|10
1633471160000|2021-10-05 21:59:20|20827.81|20707.81|20827.1|20707.1|20827.81|20707.81|20826.11|20706.11|10
1633471170000|2021-10-05 21:59:30|20826.43|20706.43|20828.89|20708.89|20829.61|20709.61|20826.42|20706.42|10
1633471180000|2021-10-05 21:59:40|20829.01|20709.01|20829.5|20709.5|20829.68|20709.68|20828.72|20708.72|10
1633471190000|2021-10-05 21:59:50|20830.68|20710.68|20829.8|20709.8|20830.68|20710.68|20829.77|20709.77|10
1633471200000|2021-10-05 22:00:00|20829.26|20709.26|20831.32|20711.32|20831.32|20711.32|20827.24|20707.24|10
1633471210000|2021-10-05 22:00:10|20831.71|20711.71|20840.78|20720.78|20840.78|20720.78|20831.71|20711.71|10
1633471220000|2021-10-05 22:00:20|20841.22|20721.22|20840.89|20720.89|20841.67|20721.67|20840.07|20720.07|10
1633471230000|2021-10-05 22:00:30|20839.98|20719.98|20825.8|20705.8|20839.98|20719.98|20825.8|20705.8|10
1633471240000|2021-10-05 22:00:40|20823.83|20703.83|20816.27|20696.27|20823.83|20703.83|20816.27|20696.27|10
1633471250000|2021-10-05 22:00:50|20817.06|20697.06|20825.71|20705.71|20827.2|20707.2|20817.06|20697.06|10
1633471260000|2021-10-05 22:01:00|20826.29|20706.29|20827.28|20707.28|20828.75|20708.75|20825.72|20705.72|10
1633471270000|2021-10-05 22:01:10|20829.03|20709.03|20818.83|20698.83|20829.5|20709.5|20818.83|20698.83|10
1633471280000|2021-10-05 22:01:20|20819.03|20699.03|20810.16|20690.16|20819.03|20699.03|20810.16|20690.16|10
1633471290000|2021-10-05 22:01:30|20810.13|20690.13|20808.84|20688.84|20810.44|20690.44|20808.77|20688.77|10
1633471300000|2021-10-05 22:01:40|20808.95|20688.95|20810.62|20690.62|20810.64|20690.64|20808.5|20688.5|10
1633471310000|2021-10-05 22:01:50|20810.63|20690.63|20814.33|20694.33|20814.33|20694.33|20810.63|20690.63|10
1633471320000|2021-10-05 22:02:00|20815.43|20695.43|20820.14|20700.14|20820.36|20700.36|20815.43|20695.43|10
1633471330000|2021-10-05 22:02:10|20819.92|20699.92|20825.77|20705.77|20825.77|20705.77|20819.92|20699.92|10
1633471340000|2021-10-05 22:02:20|20827.97|20707.97|20829.31|20709.31|20830.6|20710.6|20827.97|20707.97|10
1633471350000|2021-10-05 22:02:30|20828.59|20708.59|20826.51|20706.51|20828.59|20708.59|20825.63|20705.63|10
1633471360000|2021-10-05 22:02:40|20824.56|20704.56|20824.4|20704.4|20824.56|20704.56|20820.06|20700.06|10
1633471370000|2021-10-05 22:02:50|20822.79|20702.79|20823.98|20703.98|20823.98|20703.98|20821.63|20701.63|10
1633471380000|2021-10-05 22:03:00|20822.52|20702.52|20824.59|20704.59|20825.15|20705.15|20822.52|20702.52|10
1633471390000|2021-10-05 22:03:10|20824.25|20704.25|20829.4|20709.4|20829.4|20709.4|20824.17|20704.17|9
1633471400000|2021-10-05 22:03:20|20829.31|20709.31|20828.87|20708.87|20829.8|20709.8|20828.49|20708.49|10
1633471410000|2021-10-05 22:03:30|20829.11|20709.11|20828.28|20708.28|20829.28|20709.28|20828.28|20708.28|10
1633471420000|2021-10-05 22:03:40|20828.2|20708.2|20821.62|20701.62|20828.21|20708.21|20820.66|20700.66|10
1633471430000|2021-10-05 22:03:50|20821.29|20701.29|20834.74|20714.74|20834.94|20714.94|20821.29|20701.29|10
1633471440000|2021-10-05 22:04:00|20835.33|20715.33|20833.1|20713.1|20835.33|20715.33|20832.94|20712.94|10
1633471450000|2021-10-05 22:04:10|20832.74|20712.74|20823.17|20703.17|20832.74|20712.74|20823.17|20703.17|10
1633471460000|2021-10-05 22:04:20|20822.75|20702.75|20815|20695|20822.75|20702.75|20814.75|20694.75|10
1633471470000|2021-10-05 22:04:30|20814.68|20694.68|20813.43|20693.43|20814.82|20694.82|20812.61|20692.61|10
1633471480000|2021-10-05 22:04:40|20813.24|20693.24|20814.74|20694.74|20814.74|20694.74|20813.24|20693.24|10
1633471490000|2021-10-05 22:04:50|20816.04|20696.04|20818.14|20698.14|20818.68|20698.68|20816.04|20696.04|10
1633471500000|2021-10-05 22:05:00|20819.25|20699.25|20821.3|20701.3|20821.3|20701.3|20819.25|20699.25|10
1633471510000|2021-10-05 22:05:10|20820.65|20700.65|20821.03|20701.03|20821.03|20701.03|20818.76|20698.76|10
1633471520000|2021-10-05 22:05:20|20821.05|20701.05|20821.43|20701.43|20822.3|20702.3|20819.54|20699.54|9
1633471530000|2021-10-05 22:05:30|20822.31|20702.31|20819.05|20699.05|20822.31|20702.31|20819.05|20699.05|10
1633471540000|2021-10-05 22:05:40|20819.22|20699.22|20819.38|20699.38|20819.38|20699.38|20817.28|20697.28|10
1633471550000|2021-10-05 22:05:50|20819.92|20699.92|20820.32|20700.32|20821.4|20701.4|20819.48|20699.48|10
1633471560000|2021-10-05 22:06:00|20820.55|20700.55|20822.73|20702.73|20822.73|20702.73|20820.55|20700.55|10
1633471570000|2021-10-05 22:06:10|20821.93|20701.93|20819.92|20699.92|20821.93|20701.93|20819.92|20699.92|10
1633471580000|2021-10-05 22:06:20|20819.64|20699.64|20821.38|20701.38|20821.38|20701.38|20819.24|20699.24|10
1633471590000|2021-10-05 22:06:30|20821.53|20701.53|20822.39|20702.39|20822.39|20702.39|20817.83|20697.83|10
1633471600000|2021-10-05 22:06:40|20822.04|20702.04|20816.75|20696.75|20822.61|20702.61|20816.75|20696.75|10
1633471610000|2021-10-05 22:06:50|20817.04|20697.04|20818.31|20698.31|20819.04|20699.04|20816.95|20696.95|10
1633471620000|2021-10-05 22:07:00|20818.96|20698.96|20821.34|20701.34|20821.34|20701.34|20818.64|20698.64|9
1633471630000|2021-10-05 22:07:10|20823.2|20703.2|20823.98|20703.98|20823.98|20703.98|20822.82|20702.82|10
1633471640000|2021-10-05 22:07:20|20822.78|20702.78|20821.89|20701.89|20822.78|20702.78|20821.18|20701.18|10
1633471650000|2021-10-05 22:07:30|20821.32|20701.32|20820.23|20700.23|20821.32|20701.32|20819.88|20699.88|10
1633471660000|2021-10-05 22:07:40|20820.62|20700.62|20821.22|20701.22|20821.45|20701.45|20819.92|20699.92|9
1633471670000|2021-10-05 22:07:50|20821.4|20701.4|20823.08|20703.08|20823.33|20703.33|20821.4|20701.4|10
1633471680000|2021-10-05 22:08:00|20823.28|20703.28|20823.08|20703.08|20824.06|20704.06|20822.69|20702.69|10
1633471690000|2021-10-05 22:08:10|20822.47|20702.47|20821.42|20701.42|20823.2|20703.2|20821.13|20701.13|9
1633471700000|2021-10-05 22:08:20|20821.46|20701.46|20822.2|20702.2|20822.2|20702.2|20821.07|20701.07|9
1633471710000|2021-10-05 22:08:30|20822.12|20702.12|20822.31|20702.31|20822.62|20702.62|20821.35|20701.35|9
1633471720000|2021-10-05 22:08:40|20822.88|20702.88|20823.8|20703.8|20823.8|20703.8|20822.34|20702.34|8
1633471730000|2021-10-05 22:08:50|20824.27|20704.27|20823.06|20703.06|20824.27|20704.27|20822.72|20702.72|10
1633471740000|2021-10-05 22:09:00|20822.82|20702.82|20821.91|20701.91|20823.32|20703.32|20821.91|20701.91|10
1633471750000|2021-10-05 22:09:10|20821.7|20701.7|20821.55|20701.55|20822.24|20702.24|20820.37|20700.37|10
1633471760000|2021-10-05 22:09:20|20821.97|20701.97|20823.93|20703.93|20823.93|20703.93|20821.75|20701.75|10
1633471770000|2021-10-05 22:09:30|20825.53|20705.53|20826.28|20706.28|20827.87|20707.87|20824.75|20704.75|10
1633471780000|2021-10-05 22:09:40|20826.49|20706.49|20823.75|20703.75|20826.49|20706.49|20823.75|20703.75|10
1633471790000|2021-10-05 22:09:50|20823.78|20703.78|20823.55|20703.55|20824.22|20704.22|20823.47|20703.47|10
1633471800000|2021-10-05 22:10:00|20822.26|20702.26|20822.25|20702.25|20823.43|20703.43|20822.08|20702.08|10
1633471810000|2021-10-05 22:10:10|20821.78|20701.78|20809.85|20689.85|20821.78|20701.78|20809.85|20689.85|10
1633471820000|2021-10-05 22:10:20|20808.14|20688.14|20798.72|20678.72|20808.14|20688.14|20798.34|20678.34|10
1633471830000|2021-10-05 22:10:30|20799.48|20679.48|20796.22|20676.22|20799.48|20679.48|20796.22|20676.22|10
1633471840000|2021-10-05 22:10:40|20796.08|20676.08|20800.6|20680.6|20800.6|20680.6|20796.08|20676.08|10
1633471850000|2021-10-05 22:10:50|20799.87|20679.87|20806.15|20686.15|20806.52|20686.52|20799.87|20679.87|10
1633471860000|2021-10-05 22:11:00|20806.63|20686.63|20807.85|20687.85|20808.46|20688.46|20806.63|20686.63|10
1633471870000|2021-10-05 22:11:10|20807.3|20687.3|20812.23|20692.23|20812.23|20692.23|20806.97|20686.97|10
1633471880000|2021-10-05 22:11:20|20811.98|20691.98|20810.99|20690.99|20811.98|20691.98|20810.24|20690.24|10
1633471890000|2021-10-05 22:11:30|20810.83|20690.83|20809|20689|20810.84|20690.84|20808.35|20688.35|10
1633471900000|2021-10-05 22:11:40|20807.66|20687.66|20807.88|20687.88|20809.02|20689.02|20807.47|20687.47|10
1633471910000|2021-10-05 22:11:50|20807.14|20687.14|20801.64|20681.64|20807.14|20687.14|20801.17|20681.17|10
1633471920000|2021-10-05 22:12:00|20800.61|20680.61|20800.52|20680.52|20800.69|20680.69|20799.52|20679.52|10
1633471930000|2021-10-05 22:12:10|20799.65|20679.65|20801.64|20681.64|20801.64|20681.64|20798.39|20678.39|9
1633471940000|2021-10-05 22:12:20|20801.33|20681.33|20803|20683|20803.01|20683.01|20801.33|20681.33|10
1633471950000|2021-10-05 22:12:30|20802.74|20682.74|20794.42|20674.42|20802.74|20682.74|20794.42|20674.42|10
1633471960000|2021-10-05 22:12:40|20792.98|20672.98|20777.52|20657.52|20792.98|20672.98|20777.52|20657.52|10
1633471970000|2021-10-05 22:12:50|20777.5|20657.5|20776.07|20656.07|20777.5|20657.5|20774.68|20654.68|9
1633471980000|2021-10-05 22:13:00|20775.99|20655.99|20776.3|20656.3|20777.67|20657.67|20775.99|20655.99|10
1633471990000|2021-10-05 22:13:10|20776.79|20656.79|20779.58|20659.58|20780.52|20660.52|20776.79|20656.79|10
1633472000000|2021-10-05 22:13:20|20780.31|20660.31|20782.3|20662.3|20784.28|20664.28|20780.31|20660.31|10
1633472010000|2021-10-05 22:13:30|20783.29|20663.29|20781.17|20661.17|20784.01|20664.01|20781.17|20661.17|10
1633472020000|2021-10-05 22:13:40|20781.07|20661.07|20781.2|20661.2|20782.56|20662.56|20780.03|20660.03|10
1633472030000|2021-10-05 22:13:50|20779.81|20659.81|20776.23|20656.23|20780.67|20660.67|20776.23|20656.23|10
1633472040000|2021-10-05 22:14:00|20773.61|20653.61|20757.56|20637.56|20774.6|20654.6|20757.16|20637.16|10
1633472050000|2021-10-05 22:14:10|20757.07|20637.07|20750.18|20630.18|20757.07|20637.07|20749.67|20629.67|10
1633472060000|2021-10-05 22:14:20|20751.45|20631.45|20750.84|20630.84|20751.83|20631.83|20748.08|20628.08|10
1633472070000|2021-10-05 22:14:30|20749.03|20629.03|20744.29|20624.29|20750.52|20630.52|20744.29|20624.29|10
1633472080000|2021-10-05 22:14:40|20743.15|20623.15|20740.73|20620.73|20744.1|20624.1|20739.68|20619.68|10
1633472090000|2021-10-05 22:14:50|20741.15|20621.15|20743.67|20623.67|20743.67|20623.67|20740.08|20620.08|10
1633472100000|2021-10-05 22:15:00|20744.99|20624.99|20753.55|20633.55|20753.55|20633.55|20744.99|20624.99|10
1633472110000|2021-10-05 22:15:10|20754.18|20634.18|20759.35|20639.35|20759.35|20639.35|20754.18|20634.18|10
1633472120000|2021-10-05 22:15:20|20760.73|20640.73|20762.43|20642.43|20762.43|20642.43|20759.99|20639.99|10
1633472130000|2021-10-05 22:15:30|20763.76|20643.76|20765.39|20645.39|20765.59|20645.59|20763.76|20643.76|10
1633472140000|2021-10-05 22:15:40|20765.69|20645.69|20765.87|20645.87|20765.89|20645.89|20764.64|20644.64|10
1633472150000|2021-10-05 22:15:50|20766.35|20646.35|20765.07|20645.07|20766.44|20646.44|20764.49|20644.49|10
1633472160000|2021-10-05 22:16:00|20764.4|20644.4|20762.09|20642.09|20764.4|20644.4|20762.02|20642.02|10
1633472170000|2021-10-05 22:16:10|20762.68|20642.68|20761.27|20641.27|20762.68|20642.68|20761.16|20641.16|9
1633472180000|2021-10-05 22:16:20|20762.15|20642.15|20763.32|20643.32|20763.32|20643.32|20761.82|20641.82|10
1633472190000|2021-10-05 22:16:30|20762.71|20642.71|20762.65|20642.65|20762.87|20642.87|20761.63|20641.63|10
1633472200000|2021-10-05 22:16:40|20762.54|20642.54|20759.02|20639.02|20762.54|20642.54|20759.02|20639.02|10
1633472210000|2021-10-05 22:16:50|20758.93|20638.93|20757.06|20637.06|20759.62|20639.62|20757.06|20637.06|10
1633472220000|2021-10-05 22:17:00|20756.18|20636.18|20749.86|20629.86|20756.18|20636.18|20749.86|20629.86|10
1633472230000|2021-10-05 22:17:10|20748.6|20628.6|20744.99|20624.99|20750.13|20630.13|20744.99|20624.99|10
1633472240000|2021-10-05 22:17:20|20744|20624|20741.31|20621.31|20744.68|20624.68|20741.14|20621.14|10
1633472250000|2021-10-05 22:17:30|20741.48|20621.48|20740.22|20620.22|20741.48|20621.48|20739.79|20619.79|10
1633472260000|2021-10-05 22:17:40|20739.88|20619.88|20741.52|20621.52|20742.9|20622.9|20739.88|20619.88|10
1633472270000|2021-10-05 22:17:50|20741.28|20621.28|20740.42|20620.42|20741.71|20621.71|20740|20620|10
1633472280000|2021-10-05 22:18:00|20738.54|20618.54|20737.03|20617.03|20738.91|20618.91|20736.63|20616.63|10
1633472290000|2021-10-05 22:18:10|20733.5|20613.5|20732.32|20612.32|20733.5|20613.5|20731.14|20611.14|10
1633472300000|2021-10-05 22:18:20|20732.01|20612.01|20733.28|20613.28|20734.02|20614.02|20731.58|20611.58|9
1633472310000|2021-10-05 22:18:30|20732.67|20612.67|20733.45|20613.45|20735.05|20615.05|20732.48|20612.48|10
1633472320000|2021-10-05 22:18:40|20732.73|20612.73|20733.98|20613.98|20734.16|20614.16|20732.73|20612.73|10
1633472330000|2021-10-05 22:18:50|20734.13|20614.13|20733.03|20613.03|20734.13|20614.13|20732.38|20612.38|10
1633472340000|2021-10-05 22:19:00|20733.43|20613.43|20732.27|20612.27|20734.11|20614.11|20732.27|20612.27|10
1633472350000|2021-10-05 22:19:10|20731.7|20611.7|20726.5|20606.5|20731.7|20611.7|20725.76|20605.76|10
1633472360000|2021-10-05 22:19:20|20726.28|20606.28|20725.02|20605.02|20726.42|20606.42|20724.33|20604.33|9
1633472370000|2021-10-05 22:19:30|20724.51|20604.51|20723.09|20603.09|20725.56|20605.56|20723.09|20603.09|10
1633472380000|2021-10-05 22:19:40|20722.65|20602.65|20720.41|20600.41|20722.67|20602.67|20720.41|20600.41|10
1633472390000|2021-10-05 22:19:50|20720.51|20600.51|20720.15|20600.15|20720.51|20600.51|20719.69|20599.69|10
1633472400000|2021-10-05 22:20:00|20720.19|20600.19|20718.96|20598.96|20721.14|20601.14|20718.96|20598.96|10
1633472410000|2021-10-05 22:20:10|20718.56|20598.56|20717.58|20597.58|20719.86|20599.86|20717.58|20597.58|10
1633472420000|2021-10-05 22:20:20|20717.41|20597.41|20721.57|20601.57|20721.57|20601.57|20715.92|20595.92|10
1633472430000|2021-10-05 22:20:30|20723.05|20603.05|20726.6|20606.6|20726.6|20606.6|20722.06|20602.06|10
1633472440000|2021-10-05 22:20:40|20727.28|20607.28|20730.01|20610.01|20730.01|20610.01|20727.28|20607.28|10
1633472450000|2021-10-05 22:20:50|20729.8|20609.8|20727.48|20607.48|20730.18|20610.18|20727.48|20607.48|10
1633472460000|2021-10-05 22:21:00|20727.46|20607.46|20729|20609|20729.44|20609.44|20726.95|20606.95|10
1633472470000|2021-10-05 22:21:10|20729.24|20609.24|20730.68|20610.68|20731.07|20611.07|20729.24|20609.24|10
1633472480000|2021-10-05 22:21:20|20730.64|20610.64|20728.5|20608.5|20731.23|20611.23|20728.15|20608.15|10
1633472490000|2021-10-05 22:21:30|20728.08|20608.08|20727.43|20607.43|20728.08|20608.08|20727.06|20607.06|10
1633472500000|2021-10-05 22:21:40|20727.05|20607.05|20727.14|20607.14|20727.14|20607.14|20726.21|20606.21|10
1633472510000|2021-10-05 22:21:50|20726.28|20606.28|20728.09|20608.09|20728.09|20608.09|20726.14|20606.14|10
1633472520000|2021-10-05 22:22:00|20728.92|20608.92|20731.27|20611.27|20731.27|20611.27|20728.92|20608.92|10
1633472530000|2021-10-05 22:22:10|20731.33|20611.33|20731.31|20611.31|20732.24|20612.24|20730.56|20610.56|10
1633472540000|2021-10-05 22:22:20|20731.12|20611.12|20734.26|20614.26|20734.26|20614.26|20730.96|20610.96|10
1633472550000|2021-10-05 22:22:30|20734.9|20614.9|20734.06|20614.06|20735.04|20615.04|20734.06|20614.06|10
1633472560000|2021-10-05 22:22:40|20733.53|20613.53|20728.2|20608.2|20733.53|20613.53|20727.95|20607.95|10
1633472570000|2021-10-05 22:22:50|20730.03|20610.03|20732.16|20612.16|20733.16|20613.16|20730.03|20610.03|10
1633472580000|2021-10-05 22:23:00|20732.06|20612.06|20733.36|20613.36|20733.73|20613.73|20732.06|20612.06|10
1633472590000|2021-10-05 22:23:10|20733.57|20613.57|20730.34|20610.34|20734.83|20614.83|20730.34|20610.34|10
1633472600000|2021-10-05 22:23:20|20729.87|20609.87|20725.77|20605.77|20729.88|20609.88|20725.46|20605.46|10
1633472610000|2021-10-05 22:23:30|20725.49|20605.49|20726.77|20606.77|20726.89|20606.89|20725.14|20605.14|10
1633472620000|2021-10-05 22:23:40|20727.43|20607.43|20725.73|20605.73|20727.43|20607.43|20725.22|20605.22|9
1633472630000|2021-10-05 22:23:50|20725.72|20605.72|20723.32|20603.32|20726.17|20606.17|20723.31|20603.31|10
1633472640000|2021-10-05 22:24:00|20723.02|20603.02|20727.87|20607.87|20727.87|20607.87|20722.86|20602.86|10
1633472650000|2021-10-05 22:24:10|20727.89|20607.89|20734.86|20614.86|20734.86|20614.86|20727.89|20607.89|10
1633472660000|2021-10-05 22:24:20|20733.69|20613.69|20728.44|20608.44|20733.69|20613.69|20728.44|20608.44|10
1633472670000|2021-10-05 22:24:30|20728.64|20608.64|20727.56|20607.56|20728.93|20608.93|20726.99|20606.99|9
1633472680000|2021-10-05 22:24:40|20727.61|20607.61|20729.22|20609.22|20729.43|20609.43|20727.16|20607.16|10
1633472690000|2021-10-05 22:24:50|20729.75|20609.75|20727.61|20607.61|20730.41|20610.41|20727.61|20607.61|10
1633472700000|2021-10-05 22:25:00|20728.05|20608.05|20726.52|20606.52|20728.29|20608.29|20726.25|20606.25|10
1633472710000|2021-10-05 22:25:10|20727.28|20607.28|20729.46|20609.46|20729.46|20609.46|20727.16|20607.16|10
1633472720000|2021-10-05 22:25:20|20729.48|20609.48|20729.41|20609.41|20730.98|20610.98|20729.11|20609.11|10
1633472730000|2021-10-05 22:25:30|20729.78|20609.78|20732.9|20612.9|20732.9|20612.9|20729.78|20609.78|10
1633472740000|2021-10-05 22:25:40|20733.04|20613.04|20729.35|20609.35|20733.04|20613.04|20729.19|20609.19|10
1633472750000|2021-10-05 22:25:50|20730.38|20610.38|20732.41|20612.41|20732.43|20612.43|20730.33|20610.33|10
1633472760000|2021-10-05 22:26:00|20733.27|20613.27|20733.6|20613.6|20733.6|20613.6|20732.92|20612.92|10
1633472770000|2021-10-05 22:26:10|20733.82|20613.82|20733.56|20613.56|20733.82|20613.82|20732.29|20612.29|10
1633472780000|2021-10-05 22:26:20|20733.09|20613.09|20731.27|20611.27|20733.09|20613.09|20731.27|20611.27|10
1633472790000|2021-10-05 22:26:30|20731.11|20611.11|20729.18|20609.18|20731.11|20611.11|20729.17|20609.17|10
1633472800000|2021-10-05 22:26:40|20728.08|20608.08|20728.66|20608.66|20728.66|20608.66|20727.24|20607.24|10
1633472810000|2021-10-05 22:26:50|20728.48|20608.48|20728.61|20608.61|20729.85|20609.85|20728.48|20608.48|10
1633472820000|2021-10-05 22:27:00|20728.41|20608.41|20727.22|20607.22|20728.41|20608.41|20727.04|20607.04|10
1633472830000|2021-10-05 22:27:10|20727.12|20607.12|20727.44|20607.44|20727.44|20607.44|20726.62|20606.62|10
1633472840000|2021-10-05 22:27:20|20727.25|20607.25|20728.89|20608.89|20729.16|20609.16|20727.13|20607.13|10
1633472850000|2021-10-05 22:27:30|20729.38|20609.38|20731.82|20611.82|20731.89|20611.89|20729.38|20609.38|10
1633472860000|2021-10-05 22:27:40|20731.9|20611.9|20730.32|20610.32|20731.93|20611.93|20730.32|20610.32|10
1633472870000|2021-10-05 22:27:50|20730.17|20610.17|20731.48|20611.48|20731.48|20611.48|20730.17|20610.17|10
1633472880000|2021-10-05 22:28:00|20731.07|20611.07|20732.12|20612.12|20732.69|20612.69|20730.74|20610.74|10
1633472890000|2021-10-05 22:28:10|20733.33|20613.33|20735.87|20615.87|20735.87|20615.87|20733.33|20613.33|10
1633472900000|2021-10-05 22:28:20|20736.61|20616.61|20739.14|20619.14|20739.85|20619.85|20736.61|20616.61|10
1633472910000|2021-10-05 22:28:30|20739.35|20619.35|20742.08|20622.08|20742.08|20622.08|20739.35|20619.35|10
1633472920000|2021-10-05 22:28:40|20741.66|20621.66|20742.24|20622.24|20742.49|20622.49|20741.49|20621.49|10
1633472930000|2021-10-05 22:28:50|20742.37|20622.37|20740.69|20620.69|20742.37|20622.37|20740.56|20620.56|10
1633472940000|2021-10-05 22:29:00|20740.3|20620.3|20741.51|20621.51|20741.51|20621.51|20740.17|20620.17|10
1633472950000|2021-10-05 22:29:10|20741.64|20621.64|20741.12|20621.12|20741.64|20621.64|20740.86|20620.86|10
1633472960000|2021-10-05 22:29:20|20741.69|20621.69|20741.11|20621.11|20742.23|20622.23|20740.89|20620.89|10
1633472970000|2021-10-05 22:29:30|20740.99|20620.99|20736.12|20616.12|20740.99|20620.99|20736.12|20616.12|10
1633472980000|2021-10-05 22:29:40|20736.2|20616.2|20736.51|20616.51|20736.6|20616.6|20735.2|20615.2|10
1633472990000|2021-10-05 22:29:50|20736.37|20616.37|20736.32|20616.32|20736.37|20616.37|20735.87|20615.87|10
1633473000000|2021-10-05 22:30:00|20735.84|20615.84|20736.54|20616.54|20736.54|20616.54|20735.39|20615.39|10
1633473010000|2021-10-05 22:30:10|20736.37|20616.37|20737.71|20617.71|20738.13|20618.13|20736.19|20616.19|10
1633473020000|2021-10-05 22:30:20|20737.9|20617.9|20739.72|20619.72|20739.76|20619.76|20737.86|20617.86|10
1633473030000|2021-10-05 22:30:30|20740.33|20620.33|20741.76|20621.76|20741.76|20621.76|20740.26|20620.26|10
1633473040000|2021-10-05 22:30:40|20741.81|20621.81|20743.96|20623.96|20743.98|20623.98|20741.15|20621.15|10
1633473050000|2021-10-05 22:30:50|20744.2|20624.2|20743.03|20623.03|20744.21|20624.21|20742.18|20622.18|10
1633473060000|2021-10-05 22:31:00|20742.45|20622.45|20742.14|20622.14|20742.76|20622.76|20742.06|20622.06|10
1633473070000|2021-10-05 22:31:10|20741.86|20621.86|20741.85|20621.85|20741.86|20621.86|20740.89|20620.89|10
1633473080000|2021-10-05 22:31:20|20741.76|20621.76|20742|20622|20742.17|20622.17|20741.06|20621.06|10
1633473090000|2021-10-05 22:31:30|20742.35|20622.35|20741.82|20621.82|20742.67|20622.67|20741.82|20621.82|10
1633473100000|2021-10-05 22:31:40|20741.68|20621.68|20739.23|20619.23|20741.68|20621.68|20739.23|20619.23|10
1633473110000|2021-10-05 22:31:50|20738.78|20618.78|20739|20619|20739.14|20619.14|20738.41|20618.41|10
1633473120000|2021-10-05 22:32:00|20739.69|20619.69|20740.05|20620.05|20740.32|20620.32|20739.41|20619.41|10
1633473130000|2021-10-05 22:32:10|20740.12|20620.12|20738.64|20618.64|20740.12|20620.12|20738.64|20618.64|9
1633473140000|2021-10-05 22:32:20|20739.08|20619.08|20740.53|20620.53|20741.5|20621.5|20739.08|20619.08|10
1633473150000|2021-10-05 22:32:30|20740.48|20620.48|20739.47|20619.47|20741.13|20621.13|20739.47|20619.47|10
1633473160000|2021-10-05 22:32:40|20738.93|20618.93|20739.68|20619.68|20739.7|20619.7|20738.36|20618.36|10
1633473170000|2021-10-05 22:32:50|20739.73|20619.73|20737.52|20617.52|20739.73|20619.73|20737.52|20617.52|10
1633473180000|2021-10-05 22:33:00|20738.38|20618.38|20738|20618|20738.38|20618.38|20737.47|20617.47|10
1633473190000|2021-10-05 22:33:10|20738.37|20618.37|20736.75|20616.75|20738.37|20618.37|20736.37|20616.37|10
1633473200000|2021-10-05 22:33:20|20736.44|20616.44|20736.76|20616.76|20737.09|20617.09|20736.24|20616.24|10
1633473210000|2021-10-05 22:33:30|20736.53|20616.53|20735.48|20615.48|20736.54|20616.54|20735.36|20615.36|10
1633473220000|2021-10-05 22:33:40|20734.69|20614.69|20730.36|20610.36|20734.76|20614.76|20730.35|20610.35|10
1633473230000|2021-10-05 22:33:50|20730.01|20610.01|20730.4|20610.4|20730.4|20610.4|20729.65|20609.65|10
1633473240000|2021-10-05 22:34:00|20729.35|20609.35|20728.47|20608.47|20729.42|20609.42|20728.21|20608.21|10
1633473250000|2021-10-05 22:34:10|20728.57|20608.57|20728.37|20608.37|20729.59|20609.59|20728.28|20608.28|10
1633473260000|2021-10-05 22:34:20|20728.17|20608.17|20728.97|20608.97|20729.48|20609.48|20728.17|20608.17|10
1633473270000|2021-10-05 22:34:30|20728.95|20608.95|20729.01|20609.01|20729.6|20609.6|20728.22|20608.22|9
1633473280000|2021-10-05 22:34:40|20730.14|20610.14|20730.65|20610.65|20730.65|20610.65|20729.46|20609.46|10
1633473290000|2021-10-05 22:34:50|20730.41|20610.41|20730.01|20610.01|20730.79|20610.79|20730.01|20610.01|10
1633473300000|2021-10-05 22:35:00|20730.03|20610.03|20729.32|20609.32|20730.54|20610.54|20729.32|20609.32|10
1633473310000|2021-10-05 22:35:10|20728.94|20608.94|20729.26|20609.26|20729.61|20609.61|20728.63|20608.63|10
1633473320000|2021-10-05 22:35:20|20729.47|20609.47|20729.38|20609.38|20730.59|20610.59|20729.16|20609.16|10
1633473330000|2021-10-05 22:35:30|20729.86|20609.86|20729.03|20609.03|20730.12|20610.12|20729.03|20609.03|9
1633473340000|2021-10-05 22:35:40|20728.99|20608.99|20726.8|20606.8|20729.13|20609.13|20726.51|20606.51|10
1633473350000|2021-10-05 22:35:50|20726.87|20606.87|20724.24|20604.24|20726.87|20606.87|20724.2|20604.2|10
1633473360000|2021-10-05 22:36:00|20723.42|20603.42|20722.44|20602.44|20724.25|20604.25|20722.44|20602.44|10
1633473370000|2021-10-05 22:36:10|20721.39|20601.39|20720.51|20600.51|20721.65|20601.65|20719.89|20599.89|10
1633473380000|2021-10-05 22:36:20|20719.79|20599.79|20718.84|20598.84|20719.79|20599.79|20717.63|20597.63|10
1633473390000|2021-10-05 22:36:30|20718.68|20598.68|20722.38|20602.38|20723.46|20603.46|20718.37|20598.37|10
1633473400000|2021-10-05 22:36:40|20723.65|20603.65|20722.66|20602.66|20723.75|20603.75|20721.92|20601.92|10
1633473410000|2021-10-05 22:36:50|20722.89|20602.89|20725.39|20605.39|20725.69|20605.69|20722.64|20602.64|10
1633473420000|2021-10-05 22:37:00|20724.81|20604.81|20725.9|20605.9|20726.55|20606.55|20724.81|20604.81|8
1633473430000|2021-10-05 22:37:10|20725.31|20605.31|20726.71|20606.71|20726.92|20606.92|20725.27|20605.27|10
1633473440000|2021-10-05 22:37:20|20727.32|20607.32|20726.72|20606.72|20727.32|20607.32|20725.55|20605.55|10
1633473450000|2021-10-05 22:37:30|20726.91|20606.91|20726.35|20606.35|20727.15|20607.15|20726.2|20606.2|9
1633473460000|2021-10-05 22:37:40|20726.45|20606.45|20726.85|20606.85|20727.81|20607.81|20725.78|20605.78|10
1633473470000|2021-10-05 22:37:50|20726.98|20606.98|20727.66|20607.66|20727.95|20607.95|20726.98|20606.98|10
1633473480000|2021-10-05 22:38:00|20727.82|20607.82|20728.24|20608.24|20728.24|20608.24|20727.23|20607.23|10
1633473490000|2021-10-05 22:38:10|20728.37|20608.37|20728.57|20608.57|20728.88|20608.88|20728.18|20608.18|10
1633473500000|2021-10-05 22:38:20|20728.68|20608.68|20727.32|20607.32|20728.68|20608.68|20727.32|20607.32|8
1633473510000|2021-10-05 22:38:30|20727.47|20607.47|20727.67|20607.67|20728.11|20608.11|20727.29|20607.29|9
1633473520000|2021-10-05 22:38:40|20727.8|20607.8|20728.16|20608.16|20728.24|20608.24|20727.42|20607.42|9
1633473530000|2021-10-05 22:38:50|20728.2|20608.2|20728.62|20608.62|20728.71|20608.71|20727.99|20607.99|10
1633473540000|2021-10-05 22:39:00|20728.25|20608.25|20729.44|20609.44|20729.44|20609.44|20728.25|20608.25|9
1633473550000|2021-10-05 22:39:10|20728.9|20608.9|20730.34|20610.34|20730.34|20610.34|20728.9|20608.9|7
1633473560000|2021-10-05 22:39:20|20730.4|20610.4|20730.18|20610.18|20730.6|20610.6|20730.18|20610.18|8
1633473570000|2021-10-05 22:39:30|20731.19|20611.19|20732.42|20612.42|20732.86|20612.86|20731.19|20611.19|10
1633473580000|2021-10-05 22:39:40|20733.18|20613.18|20733.14|20613.14|20733.25|20613.25|20732.78|20612.78|9
1633473590000|2021-10-05 22:39:50|20733.23|20613.23|20736.12|20616.12|20737|20617|20733.23|20613.23|10
1633473600000|2021-10-05 22:40:00|20736.18|20616.18|20737|20617|20737|20617|20736.18|20616.18|9
1633473610000|2021-10-05 22:40:10|20737.41|20617.41|20739.41|20619.41|20739.41|20619.41|20737.28|20617.28|8
1633473620000|2021-10-05 22:40:20|20739.45|20619.45|20739.28|20619.28|20740.07|20620.07|20739.28|20619.28|7
1633473630000|2021-10-05 22:40:30|20739.4|20619.4|20741.19|20621.19|20741.45|20621.45|20739.4|20619.4|10
1633473640000|2021-10-05 22:40:40|20741.55|20621.55|20745.25|20625.25|20745.71|20625.71|20741.55|20621.55|10
1633473650000|2021-10-05 22:40:50|20744.99|20624.99|20743.59|20623.59|20744.99|20624.99|20743.14|20623.14|9
1633473660000|2021-10-05 22:41:00|20743.6|20623.6|20745.79|20625.79|20745.79|20625.79|20743.54|20623.54|10
1633473670000|2021-10-05 22:41:10|20745.18|20625.18|20746.31|20626.31|20747.16|20627.16|20745.18|20625.18|10
1633473680000|2021-10-05 22:41:20|20746.07|20626.07|20745.14|20625.14|20746.12|20626.12|20744.21|20624.21|10
1633473690000|2021-10-05 22:41:30|20745.05|20625.05|20744.71|20624.71|20745.24|20625.24|20744.54|20624.54|9
1633473700000|2021-10-05 22:41:40|20744.74|20624.74|20743.45|20623.45|20744.87|20624.87|20742.74|20622.74|9
1633473710000|2021-10-05 22:41:50|20743.4|20623.4|20744.75|20624.75|20744.81|20624.81|20743.4|20623.4|10
1633473720000|2021-10-05 22:42:00|20744.56|20624.56|20743.26|20623.26|20744.56|20624.56|20742.56|20622.56|10
1633473730000|2021-10-05 22:42:10|20743.1|20623.1|20742.53|20622.53|20743.34|20623.34|20742.4|20622.4|10
1633473740000|2021-10-05 22:42:20|20742.56|20622.56|20740.12|20620.12|20742.56|20622.56|20740.12|20620.12|10
1633473750000|2021-10-05 22:42:30|20739.73|20619.73|20738.64|20618.64|20739.73|20619.73|20738.64|20618.64|10
1633473760000|2021-10-05 22:42:40|20738.59|20618.59|20737.84|20617.84|20739.76|20619.76|20737.84|20617.84|10
1633473770000|2021-10-05 22:42:50|20737.33|20617.33|20737.93|20617.93|20738.09|20618.09|20737.26|20617.26|9
1633473780000|2021-10-05 22:43:00|20737.58|20617.58|20736.77|20616.77|20738.16|20618.16|20736.77|20616.77|10
1633473790000|2021-10-05 22:43:10|20736.95|20616.95|20738.62|20618.62|20738.62|20618.62|20736.53|20616.53|10
1633473800000|2021-10-05 22:43:20|20738.35|20618.35|20739.85|20619.85|20739.85|20619.85|20738.25|20618.25|9
1633473810000|2021-10-05 22:43:30|20739.8|20619.8|20735.92|20615.92|20740.22|20620.22|20735.92|20615.92|10
1633473820000|2021-10-05 22:43:40|20735.52|20615.52|20733.81|20613.81|20735.52|20615.52|20733.81|20613.81|10
1633473830000|2021-10-05 22:43:50|20733.33|20613.33|20732.01|20612.01|20733.33|20613.33|20731.9|20611.9|10
1633473840000|2021-10-05 22:44:00|20732.05|20612.05|20732.69|20612.69|20733.67|20613.67|20732.05|20612.05|9
1633473850000|2021-10-05 22:44:10|20732.94|20612.94|20734.19|20614.19|20734.22|20614.22|20732.94|20612.94|10
1633473860000|2021-10-05 22:44:20|20734.58|20614.58|20735.4|20615.4|20735.92|20615.92|20733.86|20613.86|10
1633473870000|2021-10-05 22:44:30|20735.54|20615.54|20733.87|20613.87|20735.54|20615.54|20733.78|20613.78|10
1633473880000|2021-10-05 22:44:40|20733.86|20613.86|20733.58|20613.58|20734.07|20614.07|20733.58|20613.58|9
1633473890000|2021-10-05 22:44:50|20733.65|20613.65|20733.33|20613.33|20734.5|20614.5|20733.33|20613.33|9
1633473900000|2021-10-05 22:45:00|20733.02|20613.02|20732.16|20612.16|20733.02|20613.02|20730.74|20610.74|10
1633473910000|2021-10-05 22:45:10|20731.96|20611.96|20735.1|20615.1|20735.1|20615.1|20731.96|20611.96|10
1633473920000|2021-10-05 22:45:20|20735.62|20615.62|20737.28|20617.28|20737.85|20617.85|20735.62|20615.62|10
1633473930000|2021-10-05 22:45:30|20737.61|20617.61|20734.27|20614.27|20737.95|20617.95|20734.27|20614.27|10
1633473940000|2021-10-05 22:45:40|20732.97|20612.97|20727.26|20607.26|20732.97|20612.97|20726.89|20606.89|10
1633473950000|2021-10-05 22:45:50|20726.97|20606.97|20725.35|20605.35|20727.03|20607.03|20725.26|20605.26|10
1633473960000|2021-10-05 22:46:00|20725.26|20605.26|20723.73|20603.73|20725.26|20605.26|20723.73|20603.73|10
1633473970000|2021-10-05 22:46:10|20723.44|20603.44|20719.86|20599.86|20723.44|20603.44|20719.86|20599.86|10
1633473980000|2021-10-05 22:46:20|20718.74|20598.74|20715.42|20595.42|20718.74|20598.74|20715.42|20595.42|10
1633473990000|2021-10-05 22:46:30|20715.36|20595.36|20709.06|20589.06|20715.36|20595.36|20708.95|20588.95|10
1633474000000|2021-10-05 22:46:40|20707.75|20587.75|20704.06|20584.06|20707.75|20587.75|20704.06|20584.06|10
1633474010000|2021-10-05 22:46:50|20703.31|20583.31|20704.08|20584.08|20704.08|20584.08|20702.04|20582.04|10
1633474020000|2021-10-05 22:47:00|20704.65|20584.65|20703.62|20583.62|20705.03|20585.03|20703.62|20583.62|10
1633474030000|2021-10-05 22:47:10|20705.78|20585.78|20704.07|20584.07|20705.78|20585.78|20703.02|20583.02|10
1633474040000|2021-10-05 22:47:20|20703.05|20583.05|20700.93|20580.93|20703.05|20583.05|20700.93|20580.93|10
1633474050000|2021-10-05 22:47:30|20701.31|20581.31|20701.34|20581.34|20701.86|20581.86|20700.81|20580.81|10
1633474060000|2021-10-05 22:47:40|20700.46|20580.46|20699.77|20579.77|20700.73|20580.73|20699.77|20579.77|10
1633474070000|2021-10-05 22:47:50|20699.7|20579.7|20699.66|20579.66|20699.94|20579.94|20699.3|20579.3|10
1633474080000|2021-10-05 22:48:00|20699.72|20579.72|20699.82|20579.82|20699.82|20579.82|20698.89|20578.89|10
1633474090000|2021-10-05 22:48:10|20699.52|20579.52|20695.79|20575.79|20699.52|20579.52|20695.79|20575.79|8
1633474100000|2021-10-05 22:48:20|20696.4|20576.4|20694.73|20574.73|20696.4|20576.4|20694.32|20574.32|10
1633474110000|2021-10-05 22:48:30|20695.51|20575.51|20698.36|20578.36|20698.36|20578.36|20695.51|20575.51|10
1633474120000|2021-10-05 22:48:40|20697.81|20577.81|20699.31|20579.31|20699.39|20579.39|20697.81|20577.81|10
1633474130000|2021-10-05 22:48:50|20699.34|20579.34|20699.91|20579.91|20699.91|20579.91|20698.96|20578.96|10
1633474140000|2021-10-05 22:49:00|20699.85|20579.85|20700.83|20580.83|20702.07|20582.07|20699.85|20579.85|10
1633474150000|2021-10-05 22:49:10|20701.52|20581.52|20700.87|20580.87|20701.7|20581.7|20700.63|20580.63|10
1633474160000|2021-10-05 22:49:20|20701.12|20581.12|20699.02|20579.02|20701.12|20581.12|20699.02|20579.02|9
1633474170000|2021-10-05 22:49:30|20699.09|20579.09|20692.59|20572.59|20699.09|20579.09|20692.59|20572.59|10
1633474180000|2021-10-05 22:49:40|20692.27|20572.27|20685.12|20565.12|20692.27|20572.27|20684.28|20564.28|10
1633474190000|2021-10-05 22:49:50|20685.2|20565.2|20689.28|20569.28|20689.28|20569.28|20685.02|20565.02|10
1633474200000|2021-10-05 22:50:00|20690.08|20570.08|20697.53|20577.53|20697.53|20577.53|20690.08|20570.08|10
1633474210000|2021-10-05 22:50:10|20698.23|20578.23|20699.68|20579.68|20699.74|20579.74|20696.27|20576.27|10
1633474220000|2021-10-05 22:50:20|20700.33|20580.33|20701.98|20581.98|20702.31|20582.31|20700.33|20580.33|10
1633474230000|2021-10-05 22:50:30|20702.67|20582.67|20705.67|20585.67|20705.67|20585.67|20702.67|20582.67|10
1633474240000|2021-10-05 22:50:40|20705.34|20585.34|20705.34|20585.34|20705.82|20585.82|20704.88|20584.88|10
1633474250000|2021-10-05 22:50:50|20705.37|20585.37|20705.37|20585.37|20705.37|20585.37|20704.41|20584.41|10
1633474260000|2021-10-05 22:51:00|20705.96|20585.96|20711.61|20591.61|20711.61|20591.61|20705.96|20585.96|10
1633474270000|2021-10-05 22:51:10|20711.98|20591.98|20711.67|20591.67|20712.84|20592.84|20710.95|20590.95|10
1633474280000|2021-10-05 22:51:20|20711.81|20591.81|20713|20593|20713.28|20593.28|20711.55|20591.55|10
1633474290000|2021-10-05 22:51:30|20713.3|20593.3|20714.26|20594.26|20714.26|20594.26|20712.59|20592.59|10
1633474300000|2021-10-05 22:51:40|20714.22|20594.22|20715.72|20595.72|20715.72|20595.72|20714.17|20594.17|10
1633474310000|2021-10-05 22:51:50|20715.84|20595.84|20713.74|20593.74|20715.84|20595.84|20713.57|20593.57|9
1633474320000|2021-10-05 22:52:00|20713.84|20593.84|20713.81|20593.81|20713.84|20593.84|20713.22|20593.22|10
1633474330000|2021-10-05 22:52:10|20713.49|20593.49|20712.96|20592.96|20714.28|20594.28|20712.96|20592.96|9
1633474340000|2021-10-05 22:52:20|20714.3|20594.3|20714.06|20594.06|20714.37|20594.37|20713.79|20593.79|9
1633474350000|2021-10-05 22:52:30|20713.97|20593.97|20716.77|20596.77|20716.77|20596.77|20713.97|20593.97|10
1633474360000|2021-10-05 22:52:40|20717.73|20597.73|20721.09|20601.09|20721.7|20601.7|20717.42|20597.42|8
1633474370000|2021-10-05 22:52:50|20721.04|20601.04|20720.67|20600.67|20722.23|20602.23|20720.42|20600.42|10
1633474380000|2021-10-05 22:53:00|20720.63|20600.63|20720.07|20600.07|20720.63|20600.63|20720.07|20600.07|9
1633474390000|2021-10-05 22:53:10|20720.02|20600.02|20719.24|20599.24|20720.02|20600.02|20719.18|20599.18|10
1633474400000|2021-10-05 22:53:20|20719.03|20599.03|20721.23|20601.23|20721.23|20601.23|20719.02|20599.02|10
1633474410000|2021-10-05 22:53:30|20721.37|20601.37|20721.31|20601.31|20722.92|20602.92|20721.13|20601.13|10
1633474420000|2021-10-05 22:53:40|20721.11|20601.11|20721.73|20601.73|20721.73|20601.73|20720.64|20600.64|8
1633474430000|2021-10-05 22:53:50|20721.72|20601.72|20721.56|20601.56|20722.07|20602.07|20720.92|20600.92|9
1633474440000|2021-10-05 22:54:00|20721.52|20601.52|20721.82|20601.82|20722.03|20602.03|20721.51|20601.51|9
1633474450000|2021-10-05 22:54:10|20721.97|20601.97|20722.77|20602.77|20722.79|20602.79|20721.52|20601.52|10
1633474460000|2021-10-05 22:54:20|20722.44|20602.44|20723|20603|20723|20603|20722.19|20602.19|10
1633474470000|2021-10-05 22:54:30|20723.19|20603.19|20725.46|20605.46|20725.46|20605.46|20723.19|20603.19|10
1633474480000|2021-10-05 22:54:40|20724.41|20604.41|20724.73|20604.73|20724.73|20604.73|20724.23|20604.23|10
1633474490000|2021-10-05 22:54:50|20724.47|20604.47|20721.16|20601.16|20724.47|20604.47|20721.16|20601.16|10
1633474500000|2021-10-05 22:55:00|20721.19|20601.19|20719.98|20599.98|20721.86|20601.86|20719.98|20599.98|10
1633474510000|2021-10-05 22:55:10|20719.37|20599.37|20720.42|20600.42|20720.55|20600.55|20718.57|20598.57|10
1633474520000|2021-10-05 22:55:20|20720.28|20600.28|20720.69|20600.69|20720.79|20600.79|20720.28|20600.28|10
1633474530000|2021-10-05 22:55:30|20720.32|20600.32|20720.54|20600.54|20720.54|20600.54|20719.33|20599.33|10
1633474540000|2021-10-05 22:55:40|20720.42|20600.42|20720.75|20600.75|20721.06|20601.06|20720.42|20600.42|10
1633474550000|2021-10-05 22:55:50|20720.8|20600.8|20722.29|20602.29|20722.6|20602.6|20720.8|20600.8|10
1633474560000|2021-10-05 22:56:00|20723.39|20603.39|20726.21|20606.21|20726.21|20606.21|20723.2|20603.2|9
1633474570000|2021-10-05 22:56:10|20725.77|20605.77|20726.38|20606.38|20727.18|20607.18|20725.77|20605.77|9
1633474580000|2021-10-05 22:56:20|20726.14|20606.14|20726.19|20606.19|20726.26|20606.26|20725.32|20605.32|10
1633474590000|2021-10-05 22:56:30|20727.45|20607.45|20729.33|20609.33|20729.33|20609.33|20726.98|20606.98|10
1633474600000|2021-10-05 22:56:40|20729.23|20609.23|20727.03|20607.03|20729.23|20609.23|20726.78|20606.78|10
1633474610000|2021-10-05 22:56:50|20727.23|20607.23|20725.86|20605.86|20727.23|20607.23|20725.8|20605.8|10
1633474620000|2021-10-05 22:57:00|20725.75|20605.75|20724.45|20604.45|20725.75|20605.75|20724.45|20604.45|10
1633474630000|2021-10-05 22:57:10|20724.16|20604.16|20724.89|20604.89|20724.89|20604.89|20723.82|20603.82|10
1633474640000|2021-10-05 22:57:20|20724.79|20604.79|20723.19|20603.19|20724.8|20604.8|20723.19|20603.19|10
1633474650000|2021-10-05 22:57:30|20723.31|20603.31|20721.47|20601.47|20723.48|20603.48|20721.45|20601.45|9
1633474660000|2021-10-05 22:57:40|20720.81|20600.81|20719.23|20599.23|20720.81|20600.81|20718.72|20598.72|9
1633474670000|2021-10-05 22:57:50|20719.24|20599.24|20717.44|20597.44|20719.33|20599.33|20717.44|20597.44|9
1633474680000|2021-10-05 22:58:00|20717.51|20597.51|20718.85|20598.85|20719.05|20599.05|20717.42|20597.42|10
1633474690000|2021-10-05 22:58:10|20719.12|20599.12|20715.79|20595.79|20719.43|20599.43|20715.79|20595.79|10
1633474700000|2021-10-05 22:58:20|20715.05|20595.05|20712.02|20592.02|20715.05|20595.05|20712|20592|10
1633474710000|2021-10-05 22:58:30|20711.47|20591.47|20706.02|20586.02|20711.47|20591.47|20706.02|20586.02|8
1633474720000|2021-10-05 22:58:40|20705.79|20585.79|20702.87|20582.87|20705.79|20585.79|20702.39|20582.39|10
1633474730000|2021-10-05 22:58:50|20702.9|20582.9|20698.9|20578.9|20702.9|20582.9|20698.54|20578.54|10
1633474740000|2021-10-05 22:59:00|20698.32|20578.32|20698.18|20578.18|20698.52|20578.52|20697.65|20577.65|10
1633474750000|2021-10-05 22:59:10|20698.49|20578.49|20698.31|20578.31|20699.44|20579.44|20698.31|20578.31|10
1633474760000|2021-10-05 22:59:20|20698.52|20578.52|20698.71|20578.71|20698.71|20578.71|20697.46|20577.46|10
1633474770000|2021-10-05 22:59:30|20698.98|20578.98|20700.63|20580.63|20701.43|20581.43|20698.98|20578.98|10
1633474780000|2021-10-05 22:59:40|20700.95|20580.95|20701.79|20581.79|20702.12|20582.12|20700.54|20580.54|9
1633474790000|2021-10-05 22:59:50|20701.39|20581.39|20702.56|20582.56|20702.89|20582.89|20701.39|20581.39|9
1633474800000|2021-10-05 23:00:00|20702.54|20582.54|20705.6|20585.6|20705.6|20585.6|20702.54|20582.54|10
1633474810000|2021-10-05 23:00:10|20706.3|20586.3|20705.56|20585.56|20708.21|20588.21|20705.56|20585.56|10
1633474820000|2021-10-05 23:00:20|20705.39|20585.39|20705.71|20585.71|20705.71|20585.71|20705.27|20585.27|10
1633474830000|2021-10-05 23:00:30|20706.07|20586.07|20708.36|20588.36|20708.68|20588.68|20706.07|20586.07|10
1633474840000|2021-10-05 23:00:40|20708.57|20588.57|20710.89|20590.89|20711.05|20591.05|20708.38|20588.38|10
1633474850000|2021-10-05 23:00:50|20713.57|20593.57|20715.35|20595.35|20716.47|20596.47|20713.57|20593.57|10
1633474860000|2021-10-05 23:01:00|20715.98|20595.98|20718.3|20598.3|20718.34|20598.34|20715.98|20595.98|10
1633474870000|2021-10-05 23:01:10|20717.98|20597.98|20718.55|20598.55|20718.55|20598.55|20717.62|20597.62|10
1633474880000|2021-10-05 23:01:20|20718.87|20598.87|20717.02|20597.02|20718.87|20598.87|20716.85|20596.85|10
1633474890000|2021-10-05 23:01:30|20717.03|20597.03|20717.61|20597.61|20717.76|20597.76|20717.01|20597.01|10
1633474900000|2021-10-05 23:01:40|20717.36|20597.36|20716.15|20596.15|20717.36|20597.36|20716.01|20596.01|10
1633474910000|2021-10-05 23:01:50|20716.44|20596.44|20715.27|20595.27|20716.44|20596.44|20715.12|20595.12|10
1633474920000|2021-10-05 23:02:00|20715.37|20595.37|20717.56|20597.56|20717.56|20597.56|20715.37|20595.37|10
1633474930000|2021-10-05 23:02:10|20717.82|20597.82|20717.39|20597.39|20717.82|20597.82|20717.13|20597.13|10
1633474940000|2021-10-05 23:02:20|20717.13|20597.13|20714.09|20594.09|20717.13|20597.13|20714.09|20594.09|10
1633474950000|2021-10-05 23:02:30|20714.1|20594.1|20714.33|20594.33|20714.38|20594.38|20714.08|20594.08|9
1633474960000|2021-10-05 23:02:40|20714.39|20594.39|20714.51|20594.51|20714.51|20594.51|20713.41|20593.41|10
1633474970000|2021-10-05 23:02:50|20713.19|20593.19|20714.14|20594.14|20714.14|20594.14|20712.53|20592.53|10
1633474980000|2021-10-05 23:03:00|20714.02|20594.02|20712.85|20592.85|20714.18|20594.18|20711.79|20591.79|10
1633474990000|2021-10-05 23:03:10|20712.95|20592.95|20713.06|20593.06|20713.66|20593.66|20712.62|20592.62|10
1633475000000|2021-10-05 23:03:20|20713.77|20593.77|20713.17|20593.17|20713.77|20593.77|20712.33|20592.33|10
1633475010000|2021-10-05 23:03:30|20712.38|20592.38|20714.79|20594.79|20714.79|20594.79|20712.38|20592.38|9
1633475020000|2021-10-05 23:03:40|20714.33|20594.33|20713.99|20593.99|20714.33|20594.33|20713.42|20593.42|9
1633475030000|2021-10-05 23:03:50|20714.21|20594.21|20713.27|20593.27|20714.34|20594.34|20713.13|20593.13|10
1633475040000|2021-10-05 23:04:00|20713.3|20593.3|20712.22|20592.22|20713.3|20593.3|20712.07|20592.07|9
1633475050000|2021-10-05 23:04:10|20712.15|20592.15|20712.38|20592.38|20713.4|20593.4|20712.15|20592.15|10
1633475060000|2021-10-05 23:04:20|20712.29|20592.29|20711.47|20591.47|20712.29|20592.29|20710.92|20590.92|10
1633475070000|2021-10-05 23:04:30|20710.67|20590.67|20703.53|20583.53|20710.67|20590.67|20703.53|20583.53|10
1633475080000|2021-10-05 23:04:40|20704.47|20584.47|20700.93|20580.93|20704.47|20584.47|20700.93|20580.93|9
1633475090000|2021-10-05 23:04:50|20700.96|20580.96|20699.76|20579.76|20700.96|20580.96|20699.76|20579.76|10
1633475100000|2021-10-05 23:05:00|20699.55|20579.55|20696.1|20576.1|20699.55|20579.55|20695.92|20575.92|9
1633475110000|2021-10-05 23:05:10|20696.86|20576.86|20700.74|20580.74|20700.74|20580.74|20696.86|20576.86|10
1633475120000|2021-10-05 23:05:20|20701.83|20581.83|20705.79|20585.79|20705.96|20585.96|20701.83|20581.83|10
1633475130000|2021-10-05 23:05:30|20705.63|20585.63|20709.9|20589.9|20709.9|20589.9|20705.62|20585.62|9
1633475140000|2021-10-05 23:05:40|20710.12|20590.12|20709.47|20589.47|20711.03|20591.03|20709.47|20589.47|10
1633475150000|2021-10-05 23:05:50|20709.46|20589.46|20712.96|20592.96|20712.96|20592.96|20709.26|20589.26|8
1633475160000|2021-10-05 23:06:00|20712.99|20592.99|20716.24|20596.24|20716.24|20596.24|20712.79|20592.79|10
1633475170000|2021-10-05 23:06:10|20715.67|20595.67|20714.55|20594.55|20715.99|20595.99|20714.55|20594.55|10
1633475180000|2021-10-05 23:06:20|20714.45|20594.45|20712.94|20592.94|20714.45|20594.45|20712.94|20592.94|10
1633475190000|2021-10-05 23:06:30|20712.82|20592.82|20712.87|20592.87|20713.4|20593.4|20712.82|20592.82|6
1633475200000|2021-10-05 23:06:40|20713.19|20593.19|20712.54|20592.54|20714.05|20594.05|20712.54|20592.54|9
1633475210000|2021-10-05 23:06:50|20712.49|20592.49|20713.23|20593.23|20713.45|20593.45|20712.14|20592.14|10
1633475220000|2021-10-05 23:07:00|20712.85|20592.85|20711.34|20591.34|20713.2|20593.2|20710.73|20590.73|10
1633475230000|2021-10-05 23:07:10|20711.64|20591.64|20710.59|20590.59|20711.64|20591.64|20710.54|20590.54|10
1633475240000|2021-10-05 23:07:20|20710.64|20590.64|20709.86|20589.86|20710.66|20590.66|20708.69|20588.69|9
1633475250000|2021-10-05 23:07:30|20709.93|20589.93|20709.87|20589.87|20710.01|20590.01|20709.7|20589.7|9
1633475260000|2021-10-05 23:07:40|20711.01|20591.01|20711.06|20591.06|20711.14|20591.14|20710.86|20590.86|10
1633475270000|2021-10-05 23:07:50|20711.1|20591.1|20713.09|20593.09|20713.64|20593.64|20710.95|20590.95|9
1633475280000|2021-10-05 23:08:00|20713.18|20593.18|20713.87|20593.87|20715.02|20595.02|20713.18|20593.18|10
1633475290000|2021-10-05 23:08:10|20713.59|20593.59|20711.94|20591.94|20713.59|20593.59|20711.49|20591.49|10
1633475300000|2021-10-05 23:08:20|20711.23|20591.23|20712.6|20592.6|20712.91|20592.91|20711.23|20591.23|10
1633475310000|2021-10-05 23:08:30|20712.71|20592.71|20713.49|20593.49|20714.03|20594.03|20712.56|20592.56|10
1633475320000|2021-10-05 23:08:40|20713.62|20593.62|20713.86|20593.86|20713.94|20593.94|20713.62|20593.62|10
1633475330000|2021-10-05 23:08:50|20713.81|20593.81|20713.89|20593.89|20714.27|20594.27|20713.63|20593.63|8
1633475340000|2021-10-05 23:09:00|20713.99|20593.99|20714.62|20594.62|20714.65|20594.65|20713.86|20593.86|10
1633475350000|2021-10-05 23:09:10|20715.14|20595.14|20716.61|20596.61|20716.61|20596.61|20715.14|20595.14|10
1633475360000|2021-10-05 23:09:20|20716.45|20596.45|20716.73|20596.73|20716.83|20596.83|20716.34|20596.34|8
1633475370000|2021-10-05 23:09:30|20716.97|20596.97|20715.49|20595.49|20716.97|20596.97|20715.46|20595.46|8
1633475380000|2021-10-05 23:09:40|20716.78|20596.78|20715.34|20595.34|20716.78|20596.78|20715.34|20595.34|8
1633475390000|2021-10-05 23:09:50|20715.16|20595.16|20715.31|20595.31|20715.31|20595.31|20714.01|20594.01|10
1633475400000|2021-10-05 23:10:00|20714.9|20594.9|20717.33|20597.33|20717.33|20597.33|20714.9|20594.9|10
1633475410000|2021-10-05 23:10:10|20717.08|20597.08|20719.09|20599.09|20719.29|20599.29|20717.08|20597.08|9
1633475420000|2021-10-05 23:10:20|20719.27|20599.27|20721.02|20601.02|20721.28|20601.28|20719.27|20599.27|10
1633475430000|2021-10-05 23:10:30|20722.39|20602.39|20724.95|20604.95|20724.95|20604.95|20722.2|20602.2|10
1633475440000|2021-10-05 23:10:40|20725.53|20605.53|20729.04|20609.04|20729.04|20609.04|20725.53|20605.53|10
1633475450000|2021-10-05 23:10:50|20728.93|20608.93|20727|20607|20729.04|20609.04|20727|20607|9
1633475460000|2021-10-05 23:11:00|20726.33|20606.33|20726.17|20606.17|20726.33|20606.33|20724.95|20604.95|9
1633475470000|2021-10-05 23:11:10|20726.25|20606.25|20727.36|20607.36|20727.75|20607.75|20726.1|20606.1|9
1633475480000|2021-10-05 23:11:20|20726.5|20606.5|20727.69|20607.69|20728.36|20608.36|20725.45|20605.45|9
1633475490000|2021-10-05 23:11:30|20727.78|20607.78|20728.23|20608.23|20728.27|20608.27|20727.78|20607.78|10
1633475500000|2021-10-05 23:11:40|20727.78|20607.78|20727.95|20607.95|20728.13|20608.13|20727.73|20607.73|10
1633475510000|2021-10-05 23:11:50|20727.96|20607.96|20726.9|20606.9|20728.21|20608.21|20726.9|20606.9|10
1633475520000|2021-10-05 23:12:00|20726.72|20606.72|20724.84|20604.84|20726.72|20606.72|20724.53|20604.53|10
1633475530000|2021-10-05 23:12:10|20725.47|20605.47|20724.71|20604.71|20725.47|20605.47|20723.66|20603.66|10
1633475540000|2021-10-05 23:12:20|20724.76|20604.76|20728.83|20608.83|20728.83|20608.83|20724.52|20604.52|10
1633475550000|2021-10-05 23:12:30|20729.69|20609.69|20741.41|20621.41|20741.41|20621.41|20729.69|20609.69|10
1633475560000|2021-10-05 23:12:40|20741.22|20621.22|20736.9|20616.9|20741.22|20621.22|20736.86|20616.86|9
1633475570000|2021-10-05 23:12:50|20736.91|20616.91|20734.91|20614.91|20736.91|20616.91|20734.55|20614.55|10
1633475580000|2021-10-05 23:13:00|20735.36|20615.36|20736.33|20616.33|20736.75|20616.75|20735.36|20615.36|10
1633475590000|2021-10-05 23:13:10|20735.78|20615.78|20736.63|20616.63|20736.98|20616.98|20735.78|20615.78|10
1633475600000|2021-10-05 23:13:20|20736.48|20616.48|20735.94|20615.94|20737.97|20617.97|20735.63|20615.63|10
1633475610000|2021-10-05 23:13:30|20736.64|20616.64|20738.81|20618.81|20738.81|20618.81|20736.64|20616.64|9
1633475620000|2021-10-05 23:13:40|20737.76|20617.76|20738.77|20618.77|20739.07|20619.07|20737.73|20617.73|9
1633475630000|2021-10-05 23:13:50|20738.72|20618.72|20737.29|20617.29|20739.32|20619.32|20736.91|20616.91|10
1633475640000|2021-10-05 23:14:00|20737.44|20617.44|20737.02|20617.02|20737.44|20617.44|20736.29|20616.29|10
1633475650000|2021-10-05 23:14:10|20736.76|20616.76|20738.18|20618.18|20738.18|20618.18|20736.71|20616.71|9
1633475660000|2021-10-05 23:14:20|20738.62|20618.62|20739.83|20619.83|20739.83|20619.83|20738.35|20618.35|10
1633475670000|2021-10-05 23:14:30|20739.53|20619.53|20738.17|20618.17|20739.53|20619.53|20736.41|20616.41|10
1633475680000|2021-10-05 23:14:40|20738.16|20618.16|20739.39|20619.39|20739.39|20619.39|20737.87|20617.87|10
1633475690000|2021-10-05 23:14:50|20738.88|20618.88|20735.76|20615.76|20739.73|20619.73|20735.76|20615.76|10
1633475700000|2021-10-05 23:15:00|20736.21|20616.21|20738.07|20618.07|20738.07|20618.07|20733.53|20613.53|10
1633475710000|2021-10-05 23:15:10|20738.23|20618.23|20735.59|20615.59|20738.28|20618.28|20735.03|20615.03|10
1633475720000|2021-10-05 23:15:20|20734.64|20614.64|20738.1|20618.1|20738.1|20618.1|20734.64|20614.64|10
1633475730000|2021-10-05 23:15:30|20738.91|20618.91|20738.56|20618.56|20739.28|20619.28|20737.98|20617.98|10
1633475740000|2021-10-05 23:15:40|20739.1|20619.1|20739.96|20619.96|20739.96|20619.96|20739.08|20619.08|9
1633475750000|2021-10-05 23:15:50|20740.13|20620.13|20738.12|20618.12|20740.13|20620.13|20738.12|20618.12|10
1633475760000|2021-10-05 23:16:00|20737.65|20617.65|20736.13|20616.13|20737.68|20617.68|20736.13|20616.13|10
1633475770000|2021-10-05 23:16:10|20735.98|20615.98|20733.52|20613.52|20735.98|20615.98|20733.52|20613.52|10
1633475780000|2021-10-05 23:16:20|20733.67|20613.67|20730.73|20610.73|20733.67|20613.67|20730.73|20610.73|10
1633475790000|2021-10-05 23:16:30|20730.86|20610.86|20732.4|20612.4|20732.4|20612.4|20730.49|20610.49|9
1633475800000|2021-10-05 23:16:40|20731.53|20611.53|20734.55|20614.55|20734.55|20614.55|20731.53|20611.53|10
1633475810000|2021-10-05 23:16:50|20734.67|20614.67|20736.48|20616.48|20736.48|20616.48|20734.16|20614.16|10
1633475820000|2021-10-05 23:17:00|20736.44|20616.44|20739.14|20619.14|20739.14|20619.14|20736.2|20616.2|10
1633475830000|2021-10-05 23:17:10|20739.49|20619.49|20739.76|20619.76|20739.96|20619.96|20739.07|20619.07|10
1633475840000|2021-10-05 23:17:20|20739.77|20619.77|20739.16|20619.16|20739.79|20619.79|20738.9|20618.9|10
1633475850000|2021-10-05 23:17:30|20739.06|20619.06|20738.66|20618.66|20739.06|20619.06|20738.4|20618.4|10
1633475860000|2021-10-05 23:17:40|20738.61|20618.61|20738.96|20618.96|20739.58|20619.58|20738.11|20618.11|10
1633475870000|2021-10-05 23:17:50|20738|20618|20739.31|20619.31|20739.31|20619.31|20737.27|20617.27|10
1633475880000|2021-10-05 23:18:00|20740.12|20620.12|20740|20620|20740.47|20620.47|20739.88|20619.88|10
1633475890000|2021-10-05 23:18:10|20739.71|20619.71|20738.86|20618.86|20739.74|20619.74|20738.75|20618.75|10
1633475900000|2021-10-05 23:18:20|20738.34|20618.34|20736|20616|20738.42|20618.42|20736|20616|10
1633475910000|2021-10-05 23:18:30|20736.22|20616.22|20736.31|20616.31|20737.4|20617.4|20736|20616|10
1633475920000|2021-10-05 23:18:40|20736.38|20616.38|20735.57|20615.57|20736.38|20616.38|20735.53|20615.53|10
1633475930000|2021-10-05 23:18:50|20735.46|20615.46|20733.69|20613.69|20735.46|20615.46|20733.25|20613.25|10
1633475940000|2021-10-05 23:19:00|20733.42|20613.42|20734.86|20614.86|20734.86|20614.86|20733.16|20613.16|10
1633475950000|2021-10-05 23:19:10|20734.61|20614.61|20732.45|20612.45|20734.61|20614.61|20732.41|20612.41|9
1633475960000|2021-10-05 23:19:20|20731.3|20611.3|20730.12|20610.12|20731.64|20611.64|20730.12|20610.12|9
1633475970000|2021-10-05 23:19:30|20730.14|20610.14|20729.63|20609.63|20730.84|20610.84|20729.63|20609.63|9
1633475980000|2021-10-05 23:19:40|20729.27|20609.27|20723.9|20603.9|20729.27|20609.27|20723.9|20603.9|10
1633475990000|2021-10-05 23:19:50|20723.5|20603.5|20724.95|20604.95|20726.08|20606.08|20722.7|20602.7|10
1633476000000|2021-10-05 23:20:00|20725.22|20605.22|20724.53|20604.53|20725.22|20605.22|20724.27|20604.27|10
1633476010000|2021-10-05 23:20:10|20724.08|20604.08|20725.59|20605.59|20725.87|20605.87|20723.66|20603.66|10
1633476020000|2021-10-05 23:20:20|20725.87|20605.87|20724.7|20604.7|20725.87|20605.87|20724.63|20604.63|10
1633476030000|2021-10-05 23:20:30|20724.9|20604.9|20725.18|20605.18|20726.01|20606.01|20724.59|20604.59|9
1633476040000|2021-10-05 23:20:40|20725.73|20605.73|20725.64|20605.64|20726.33|20606.33|20725.64|20605.64|9
1633476050000|2021-10-05 23:20:50|20725.77|20605.77|20728.35|20608.35|20728.35|20608.35|20725.77|20605.77|10
1633476060000|2021-10-05 23:21:00|20729.22|20609.22|20728.74|20608.74|20729.24|20609.24|20728.24|20608.24|10
1633476070000|2021-10-05 23:21:10|20729.28|20609.28|20730.13|20610.13|20730.13|20610.13|20729.28|20609.28|9
1633476080000|2021-10-05 23:21:20|20730.14|20610.14|20730.32|20610.32|20730.34|20610.34|20729.81|20609.81|8
1633476090000|2021-10-05 23:21:30|20730.26|20610.26|20730.48|20610.48|20730.48|20610.48|20730.06|20610.06|9
1633476100000|2021-10-05 23:21:40|20730.9|20610.9|20746.67|20626.67|20746.67|20626.67|20730.9|20610.9|10
1633476110000|2021-10-05 23:21:50|20748.03|20628.03|20749.15|20629.15|20749.47|20629.47|20748.03|20628.03|9
1633476120000|2021-10-05 23:22:00|20748.99|20628.99|20748.06|20628.06|20751.57|20631.57|20748.06|20628.06|10
1633476130000|2021-10-05 23:22:10|20748.05|20628.05|20743.81|20623.81|20748.05|20628.05|20743.81|20623.81|10
1633476140000|2021-10-05 23:22:20|20743.72|20623.72|20740.84|20620.84|20743.72|20623.72|20740.04|20620.04|10
1633476150000|2021-10-05 23:22:30|20741.52|20621.52|20742.65|20622.65|20743.26|20623.26|20741.09|20621.09|10
1633476160000|2021-10-05 23:22:40|20743.01|20623.01|20745.81|20625.81|20745.81|20625.81|20743.01|20623.01|10
1633476170000|2021-10-05 23:22:50|20745.67|20625.67|20742.73|20622.73|20745.67|20625.67|20742.73|20622.73|10
1633476180000|2021-10-05 23:23:00|20742.14|20622.14|20742.3|20622.3|20743.24|20623.24|20741.84|20621.84|10
1633476190000|2021-10-05 23:23:10|20742.5|20622.5|20747.1|20627.1|20747.1|20627.1|20742.5|20622.5|9
1633476200000|2021-10-05 23:23:20|20747.2|20627.2|20748.18|20628.18|20748.29|20628.29|20746.59|20626.59|10
1633476210000|2021-10-05 23:23:30|20749.99|20629.99|20753.47|20633.47|20753.47|20633.47|20749.98|20629.98|10
1633476220000|2021-10-05 23:23:40|20754.76|20634.76|20757.71|20637.71|20758.36|20638.36|20754.76|20634.76|10
1633476230000|2021-10-05 23:23:50|20758.58|20638.58|20770.36|20650.36|20770.36|20650.36|20758.58|20638.58|10
1633476240000|2021-10-05 23:24:00|20770.16|20650.16|20769.93|20649.93|20771.67|20651.67|20769.28|20649.28|10
1633476250000|2021-10-05 23:24:10|20770.34|20650.34|20774.03|20654.03|20774.03|20654.03|20770.27|20650.27|10
1633476260000|2021-10-05 23:24:20|20772.71|20652.71|20771.58|20651.58|20772.71|20652.71|20771.57|20651.57|9
1633476270000|2021-10-05 23:24:30|20770.7|20650.7|20765.92|20645.92|20770.7|20650.7|20765.92|20645.92|10
1633476280000|2021-10-05 23:24:40|20766.08|20646.08|20767.72|20647.72|20767.72|20647.72|20765.5|20645.5|10
1633476290000|2021-10-05 23:24:50|20768.49|20648.49|20771.46|20651.46|20771.46|20651.46|20768.49|20648.49|9
1633476300000|2021-10-05 23:25:00|20772.16|20652.16|20770.21|20650.21|20772.58|20652.58|20770.21|20650.21|10
1633476310000|2021-10-05 23:25:10|20769.21|20649.21|20769.3|20649.3|20769.39|20649.39|20768.3|20648.3|9
1633476320000|2021-10-05 23:25:20|20769.44|20649.44|20770.72|20650.72|20770.72|20650.72|20768.66|20648.66|10
1633476330000|2021-10-05 23:25:30|20770.42|20650.42|20774.23|20654.23|20774.59|20654.59|20770.42|20650.42|10
1633476340000|2021-10-05 23:25:40|20774.56|20654.56|20775.55|20655.55|20775.76|20655.76|20772.98|20652.98|10
1633476350000|2021-10-05 23:25:50|20775.29|20655.29|20774.35|20654.35|20775.65|20655.65|20774.26|20654.26|10
1633476360000|2021-10-05 23:26:00|20774.56|20654.56|20774.78|20654.78|20774.82|20654.82|20773.48|20653.48|10
1633476370000|2021-10-05 23:26:10|20774.26|20654.26|20775.7|20655.7|20775.7|20655.7|20774.25|20654.25|9
1633476380000|2021-10-05 23:26:20|20776.53|20656.53|20777.23|20657.23|20777.48|20657.48|20775.65|20655.65|10
1633476390000|2021-10-05 23:26:30|20777.18|20657.18|20782.26|20662.26|20782.26|20662.26|20777.18|20657.18|10
1633476400000|2021-10-05 23:26:40|20782.75|20662.75|20783.69|20663.69|20784.52|20664.52|20782.23|20662.23|10
1633476410000|2021-10-05 23:26:50|20783.77|20663.77|20782.87|20662.87|20783.77|20663.77|20782.87|20662.87|8
1633476420000|2021-10-05 23:27:00|20782.79|20662.79|20781.55|20661.55|20782.79|20662.79|20781.35|20661.35|10
1633476430000|2021-10-05 23:27:10|20780.68|20660.68|20778.74|20658.74|20780.96|20660.96|20778.74|20658.74|10
1633476440000|2021-10-05 23:27:20|20778.98|20658.98|20778.4|20658.4|20779.01|20659.01|20778.27|20658.27|10
1633476450000|2021-10-05 23:27:30|20779.63|20659.63|20780.65|20660.65|20780.65|20660.65|20779.63|20659.63|10
1633476460000|2021-10-05 23:27:40|20780.87|20660.87|20779.38|20659.38|20780.87|20660.87|20779.15|20659.15|10
1633476470000|2021-10-05 23:27:50|20779.31|20659.31|20778.7|20658.7|20779.45|20659.45|20778.54|20658.54|9
1633476480000|2021-10-05 23:28:00|20776.63|20656.63|20774.77|20654.77|20776.63|20656.63|20774.72|20654.72|9
1633476490000|2021-10-05 23:28:10|20775.17|20655.17|20780.39|20660.39|20780.39|20660.39|20775.12|20655.12|10
1633476500000|2021-10-05 23:28:20|20780.01|20660.01|20777.46|20657.46|20780.81|20660.81|20777.46|20657.46|10
1633476510000|2021-10-05 23:28:30|20776.99|20656.99|20776.68|20656.68|20777.07|20657.07|20776.47|20656.47|10
1633476520000|2021-10-05 23:28:40|20777.08|20657.08|20768.87|20648.87|20777.08|20657.08|20768.87|20648.87|10
1633476530000|2021-10-05 23:28:50|20766.04|20646.04|20764|20644|20766.43|20646.43|20763.73|20643.73|10
1633476540000|2021-10-05 23:29:00|20764.01|20644.01|20761.64|20641.64|20764.01|20644.01|20761.36|20641.36|10
1633476550000|2021-10-05 23:29:10|20762.16|20642.16|20761.46|20641.46|20762.5|20642.5|20760.76|20640.76|10
1633476560000|2021-10-05 23:29:20|20761.69|20641.69|20761.12|20641.12|20761.69|20641.69|20760.07|20640.07|10
1633476570000|2021-10-05 23:29:30|20761.37|20641.37|20760.54|20640.54|20761.37|20641.37|20759.5|20639.5|10
1633476580000|2021-10-05 23:29:40|20761.25|20641.25|20759.26|20639.26|20761.25|20641.25|20759.26|20639.26|10
1633476590000|2021-10-05 23:29:50|20758.51|20638.51|20758.32|20638.32|20758.51|20638.51|20757.38|20637.38|9
1633476600000|2021-10-05 23:30:00|20758.22|20638.22|20758.34|20638.34|20759.36|20639.36|20758.22|20638.22|10
1633476610000|2021-10-05 23:30:10|20760.08|20640.08|20756.98|20636.98|20760.74|20640.74|20756.98|20636.98|10
1633476620000|2021-10-05 23:30:20|20756.46|20636.46|20758.11|20638.11|20758.11|20638.11|20755.8|20635.8|9
1633476630000|2021-10-05 23:30:30|20758.13|20638.13|20759.16|20639.16|20760.19|20640.19|20758.13|20638.13|10
1633476640000|2021-10-05 23:30:40|20759.48|20639.48|20758.12|20638.12|20759.48|20639.48|20757.18|20637.18|10
1633476650000|2021-10-05 23:30:50|20758.64|20638.64|20756.91|20636.91|20758.64|20638.64|20756.78|20636.78|10
1633476660000|2021-10-05 23:31:00|20757.42|20637.42|20756.73|20636.73|20757.44|20637.44|20756.73|20636.73|10
1633476670000|2021-10-05 23:31:10|20756.39|20636.39|20753.83|20633.83|20756.39|20636.39|20753.83|20633.83|10
1633476680000|2021-10-05 23:31:20|20753.62|20633.62|20752.64|20632.64|20754.09|20634.09|20751.21|20631.21|10
1633476690000|2021-10-05 23:31:30|20752.28|20632.28|20750.78|20630.78|20752.8|20632.8|20750.78|20630.78|10
1633476700000|2021-10-05 23:31:40|20750.85|20630.85|20748.88|20628.88|20750.85|20630.85|20748.88|20628.88|10
1633476710000|2021-10-05 23:31:50|20748.14|20628.14|20746.91|20626.91|20748.44|20628.44|20746.18|20626.18|10
1633476720000|2021-10-05 23:32:00|20745.17|20625.17|20747.55|20627.55|20748.12|20628.12|20745.17|20625.17|10
1633476730000|2021-10-05 23:32:10|20745.95|20625.95|20744.17|20624.17|20746.58|20626.58|20743.41|20623.41|10
1633476740000|2021-10-05 23:32:20|20745.2|20625.2|20751.55|20631.55|20751.55|20631.55|20745.2|20625.2|10
1633476750000|2021-10-05 23:32:30|20752.07|20632.07|20753.3|20633.3|20753.3|20633.3|20752.05|20632.05|10
1633476760000|2021-10-05 23:32:40|20753.32|20633.32|20751.52|20631.52|20753.32|20633.32|20751.48|20631.48|10
1633476770000|2021-10-05 23:32:50|20751.56|20631.56|20754.19|20634.19|20754.47|20634.47|20751.56|20631.56|10
1633476780000|2021-10-05 23:33:00|20754.12|20634.12|20752.89|20632.89|20754.24|20634.24|20752.89|20632.89|10
1633476790000|2021-10-05 23:33:10|20752.49|20632.49|20752.32|20632.32|20752.61|20632.61|20751.99|20631.99|10
1633476800000|2021-10-05 23:33:20|20752.26|20632.26|20753.64|20633.64|20753.72|20633.72|20752.17|20632.17|10
1633476810000|2021-10-05 23:33:30|20753.27|20633.27|20754.03|20634.03|20754.3|20634.3|20753.12|20633.12|10
1633476820000|2021-10-05 23:33:40|20754.21|20634.21|20755.82|20635.82|20755.82|20635.82|20754.2|20634.2|10
1633476830000|2021-10-05 23:33:50|20756.84|20636.84|20761.32|20641.32|20761.32|20641.32|20756.84|20636.84|10
1633476840000|2021-10-05 23:34:00|20761.28|20641.28|20763.14|20643.14|20763.14|20643.14|20761.28|20641.28|9
1633476850000|2021-10-05 23:34:10|20763.31|20643.31|20771.74|20651.74|20771.74|20651.74|20763.31|20643.31|9
1633476860000|2021-10-05 23:34:20|20772.34|20652.34|20772.48|20652.48|20773.51|20653.51|20772.26|20652.26|10
1633476870000|2021-10-05 23:34:30|20772.59|20652.59|20777.09|20657.09|20777.09|20657.09|20772.59|20652.59|10
1633476880000|2021-10-05 23:34:40|20775.7|20655.7|20774.29|20654.29|20775.83|20655.83|20774.29|20654.29|10
1633476890000|2021-10-05 23:34:50|20774.44|20654.44|20774.99|20654.99|20774.99|20654.99|20774.05|20654.05|10
1633476900000|2021-10-05 23:35:00|20774.2|20654.2|20775.08|20655.08|20775.58|20655.58|20774.15|20654.15|10
1633476910000|2021-10-05 23:35:10|20774.98|20654.98|20774.16|20654.16|20775.31|20655.31|20774.06|20654.06|10
1633476920000|2021-10-05 23:35:20|20774.55|20654.55|20776.24|20656.24|20776.35|20656.35|20774.54|20654.54|10
1633476930000|2021-10-05 23:35:30|20776.27|20656.27|20777.17|20657.17|20777.17|20657.17|20776.27|20656.27|10
1633476940000|2021-10-05 23:35:40|20777.2|20657.2|20776.19|20656.19|20777.26|20657.26|20775.89|20655.89|9
1633476950000|2021-10-05 23:35:50|20776.54|20656.54|20778.73|20658.73|20779.52|20659.52|20776.54|20656.54|10
1633476960000|2021-10-05 23:36:00|20778.9|20658.9|20779.86|20659.86|20779.86|20659.86|20778.3|20658.3|10
1633476970000|2021-10-05 23:36:10|20780.22|20660.22|20782.52|20662.52|20782.66|20662.66|20780.2|20660.2|10
1633476980000|2021-10-05 23:36:20|20782.67|20662.67|20782.54|20662.54|20782.67|20662.67|20781.73|20661.73|10
1633476990000|2021-10-05 23:36:30|20782.64|20662.64|20781.36|20661.36|20782.64|20662.64|20781.36|20661.36|9
1633477000000|2021-10-05 23:36:40|20781.39|20661.39|20782.57|20662.57|20782.64|20662.64|20781.39|20661.39|10
1633477010000|2021-10-05 23:36:50|20782.62|20662.62|20781.52|20661.52|20782.63|20662.63|20781.52|20661.52|9
1633477020000|2021-10-05 23:37:00|20781.16|20661.16|20781.01|20661.01|20781.16|20661.16|20780.56|20660.56|10
1633477030000|2021-10-05 23:37:10|20781.02|20661.02|20780.65|20660.65|20781.32|20661.32|20780.54|20660.54|9
1633477040000|2021-10-05 23:37:20|20780.75|20660.75|20780.95|20660.95|20780.95|20660.95|20780.31|20660.31|10
1633477050000|2021-10-05 23:37:30|20780.88|20660.88|20779.61|20659.61|20780.88|20660.88|20779.61|20659.61|8
1633477060000|2021-10-05 23:37:40|20779.53|20659.53|20784.58|20664.58|20784.58|20664.58|20778.71|20658.71|10
1633477070000|2021-10-05 23:37:50|20784.46|20664.46|20786.88|20666.88|20787.04|20667.04|20784.46|20664.46|8
1633477080000|2021-10-05 23:38:00|20786.99|20666.99|20787.84|20667.84|20788.05|20668.05|20786.83|20666.83|9
1633477090000|2021-10-05 23:38:10|20787.82|20667.82|20788.51|20668.51|20788.51|20668.51|20786.99|20666.99|10
1633477100000|2021-10-05 23:38:20|20788.59|20668.59|20788.33|20668.33|20788.59|20668.59|20787.47|20667.47|9
1633477110000|2021-10-05 23:38:30|20788.09|20668.09|20786.82|20666.82|20788.55|20668.55|20786.77|20666.77|9
1633477120000|2021-10-05 23:38:40|20787.3|20667.3|20786.52|20666.52|20787.3|20667.3|20786.29|20666.29|10
1633477130000|2021-10-05 23:38:50|20786.49|20666.49|20786.59|20666.59|20786.92|20666.92|20786.11|20666.11|10
1633477140000|2021-10-05 23:39:00|20787.08|20667.08|20784.8|20664.8|20787.3|20667.3|20784.8|20664.8|9
1633477150000|2021-10-05 23:39:10|20785.34|20665.34|20783.17|20663.17|20785.45|20665.45|20783.17|20663.17|10
1633477160000|2021-10-05 23:39:20|20783.5|20663.5|20781.71|20661.71|20783.5|20663.5|20781.68|20661.68|9
1633477170000|2021-10-05 23:39:30|20781.83|20661.83|20783.04|20663.04|20783.04|20663.04|20781.54|20661.54|8
1633477180000|2021-10-05 23:39:40|20782.87|20662.87|20781.65|20661.65|20782.87|20662.87|20781.65|20661.65|9
1633477190000|2021-10-05 23:39:50|20782.15|20662.15|20782.97|20662.97|20782.97|20662.97|20782.01|20662.01|10
1633477200000|2021-10-05 23:40:00|20782.65|20662.65|20782.51|20662.51|20783.29|20663.29|20782.51|20662.51|9
1633477210000|2021-10-05 23:40:10|20782.48|20662.48|20782.55|20662.55|20782.76|20662.76|20782.04|20662.04|9
1633477220000|2021-10-05 23:40:20|20783.09|20663.09|20782.15|20662.15|20784.74|20664.74|20782.15|20662.15|9
1633477230000|2021-10-05 23:40:30|20781.85|20661.85|20782.48|20662.48|20782.68|20662.68|20781.35|20661.35|10
1633477240000|2021-10-05 23:40:40|20782.2|20662.2|20782.42|20662.42|20783.07|20663.07|20781.43|20661.43|8
1633477250000|2021-10-05 23:40:50|20782.55|20662.55|20782.08|20662.08|20783.12|20663.12|20782.08|20662.08|9
1633477260000|2021-10-05 23:41:00|20782.05|20662.05|20782.57|20662.57|20782.57|20662.57|20781.81|20661.81|8
1633477270000|2021-10-05 23:41:10|20782.67|20662.67|20782.86|20662.86|20783.59|20663.59|20782.67|20662.67|9
1633477280000|2021-10-05 23:41:20|20783.03|20663.03|20782.77|20662.77|20783.41|20663.41|20782.52|20662.52|9
1633477290000|2021-10-05 23:41:30|20782.83|20662.83|20783.7|20663.7|20783.7|20663.7|20782.72|20662.72|10
1633477300000|2021-10-05 23:41:40|20783.91|20663.91|20784.06|20664.06|20784.19|20664.19|20783.58|20663.58|9
1633477310000|2021-10-05 23:41:50|20784.11|20664.11|20783.31|20663.31|20784.11|20664.11|20783.31|20663.31|10
1633477320000|2021-10-05 23:42:00|20783.13|20663.13|20784.16|20664.16|20784.16|20664.16|20782.62|20662.62|10
1633477330000|2021-10-05 23:42:10|20784.47|20664.47|20784.77|20664.77|20784.77|20664.77|20784.33|20664.33|7
1633477340000|2021-10-05 23:42:20|20784.69|20664.69|20784.94|20664.94|20785.08|20665.08|20784.27|20664.27|9
1633477350000|2021-10-05 23:42:30|20784.75|20664.75|20782.9|20662.9|20784.75|20664.75|20782.71|20662.71|10
1633477360000|2021-10-05 23:42:40|20782.76|20662.76|20782.47|20662.47|20782.76|20662.76|20782.34|20662.34|6
1633477370000|2021-10-05 23:42:50|20782.66|20662.66|20783.23|20663.23|20783.23|20663.23|20782.23|20662.23|9
1633477380000|2021-10-05 23:43:00|20782.39|20662.39|20781.85|20661.85|20782.6|20662.6|20781.54|20661.54|10
1633477390000|2021-10-05 23:43:10|20781.13|20661.13|20778.25|20658.25|20781.13|20661.13|20778.15|20658.15|10
1633477400000|2021-10-05 23:43:20|20778.26|20658.26|20777.98|20657.98|20778.26|20658.26|20777.59|20657.59|9
1633477410000|2021-10-05 23:43:30|20778.04|20658.04|20778.56|20658.56|20778.56|20658.56|20777.21|20657.21|10
1633477420000|2021-10-05 23:43:40|20778.68|20658.68|20776.28|20656.28|20778.68|20658.68|20776.13|20656.13|10
1633477430000|2021-10-05 23:43:50|20776.25|20656.25|20778.05|20658.05|20778.4|20658.4|20776.1|20656.1|10
1633477440000|2021-10-05 23:44:00|20778.12|20658.12|20778.29|20658.29|20779.2|20659.2|20778.12|20658.12|10
1633477450000|2021-10-05 23:44:10|20778.27|20658.27|20779.02|20659.02|20780.29|20660.29|20778.27|20658.27|10
1633477460000|2021-10-05 23:44:20|20778.93|20658.93|20780.66|20660.66|20780.66|20660.66|20778.57|20658.57|10
1633477470000|2021-10-05 23:44:30|20780.7|20660.7|20779.56|20659.56|20780.9|20660.9|20779.56|20659.56|8
1633477480000|2021-10-05 23:44:40|20779.39|20659.39|20779.38|20659.38|20780.65|20660.65|20779.38|20659.38|10
1633477490000|2021-10-05 23:44:50|20779.04|20659.04|20778.27|20658.27|20779.04|20659.04|20778.27|20658.27|6
1633477500000|2021-10-05 23:45:00|20778.09|20658.09|20774.59|20654.59|20778.09|20658.09|20774.59|20654.59|9
1633477510000|2021-10-05 23:45:10|20774.45|20654.45|20771.91|20651.91|20774.45|20654.45|20771.91|20651.91|9
1633477520000|2021-10-05 23:45:20|20771.68|20651.68|20766.94|20646.94|20771.68|20651.68|20766.94|20646.94|9
1633477530000|2021-10-05 23:45:30|20766.79|20646.79|20765.84|20645.84|20766.98|20646.98|20765.84|20645.84|9
1633477540000|2021-10-05 23:45:40|20765.7|20645.7|20762.08|20642.08|20765.83|20645.83|20762.08|20642.08|10
1633477550000|2021-10-05 23:45:50|20761.98|20641.98|20760.06|20640.06|20761.98|20641.98|20760.06|20640.06|8
1633477560000|2021-10-05 23:46:00|20757.66|20637.66|20758.14|20638.14|20758.14|20638.14|20756.37|20636.37|10
1633477570000|2021-10-05 23:46:10|20759.18|20639.18|20762.29|20642.29|20763.09|20643.09|20758.67|20638.67|10
1633477580000|2021-10-05 23:46:20|20762.65|20642.65|20762.5|20642.5|20763.53|20643.53|20762.05|20642.05|10
1633477590000|2021-10-05 23:46:30|20761.84|20641.84|20762.43|20642.43|20762.43|20642.43|20761.21|20641.21|10
1633477600000|2021-10-05 23:46:40|20762.53|20642.53|20762.91|20642.91|20763.25|20643.25|20762.43|20642.43|10
1633477610000|2021-10-05 23:46:50|20762.78|20642.78|20761.87|20641.87|20763.09|20643.09|20761.87|20641.87|7
1633477620000|2021-10-05 23:47:00|20761.9|20641.9|20763.88|20643.88|20763.88|20643.88|20761.9|20641.9|10
1633477630000|2021-10-05 23:47:10|20765.12|20645.12|20767.34|20647.34|20767.35|20647.35|20765.12|20645.12|9
1633477640000|2021-10-05 23:47:20|20767.47|20647.47|20766.32|20646.32|20768.09|20648.09|20766.32|20646.32|10
1633477650000|2021-10-05 23:47:30|20766.28|20646.28|20764.69|20644.69|20767|20647|20764.69|20644.69|10
1633477660000|2021-10-05 23:47:40|20764.75|20644.75|20762.18|20642.18|20764.85|20644.85|20762.18|20642.18|10
1633477670000|2021-10-05 23:47:50|20761.85|20641.85|20761.94|20641.94|20762.16|20642.16|20761.48|20641.48|10
1633477680000|2021-10-05 23:48:00|20761.43|20641.43|20761.68|20641.68|20761.68|20641.68|20760.7|20640.7|10
1633477690000|2021-10-05 23:48:10|20761.58|20641.58|20755.81|20635.81|20761.84|20641.84|20755.81|20635.81|9
1633477700000|2021-10-05 23:48:20|20755.48|20635.48|20752.09|20632.09|20755.48|20635.48|20752.09|20632.09|10
1633477710000|2021-10-05 23:48:30|20751.94|20631.94|20753|20633|20754.21|20634.21|20751.94|20631.94|10
1633477720000|2021-10-05 23:48:40|20753.18|20633.18|20753.46|20633.46|20753.74|20633.74|20752.76|20632.76|10
1633477730000|2021-10-05 23:48:50|20751.24|20631.24|20749.11|20629.11|20751.24|20631.24|20748.92|20628.92|10
1633477740000|2021-10-05 23:49:00|20748.27|20628.27|20748.53|20628.53|20749.4|20629.4|20748.27|20628.27|10
1633477750000|2021-10-05 23:49:10|20748.67|20628.67|20744.15|20624.15|20748.67|20628.67|20744.15|20624.15|9
1633477760000|2021-10-05 23:49:20|20743.77|20623.77|20742.88|20622.88|20743.77|20623.77|20740.77|20620.77|9
1633477770000|2021-10-05 23:49:30|20743.09|20623.09|20744.15|20624.15|20744.53|20624.53|20742.6|20622.6|10
1633477780000|2021-10-05 23:49:40|20744.21|20624.21|20743.47|20623.47|20744.21|20624.21|20742.41|20622.41|10
1633477790000|2021-10-05 23:49:50|20744.52|20624.52|20745.1|20625.1|20745.27|20625.27|20743.98|20623.98|9
1633477800000|2021-10-05 23:50:00|20745.33|20625.33|20743.68|20623.68|20745.33|20625.33|20742.82|20622.82|10
1633477810000|2021-10-05 23:50:10|20743.61|20623.61|20745.09|20625.09|20745.42|20625.42|20743.61|20623.61|9
1633477820000|2021-10-05 23:50:20|20744.92|20624.92|20745.08|20625.08|20745.08|20625.08|20744.6|20624.6|8
1633477830000|2021-10-05 23:50:30|20745.28|20625.28|20745.98|20625.98|20746.04|20626.04|20745.06|20625.06|9
1633477840000|2021-10-05 23:50:40|20746|20626|20741.71|20621.71|20746|20626|20741.71|20621.71|9
1633477850000|2021-10-05 23:50:50|20741.39|20621.39|20741.15|20621.15|20742.24|20622.24|20741.05|20621.05|10
1633477860000|2021-10-05 23:51:00|20740.56|20620.56|20739.16|20619.16|20740.63|20620.63|20739.16|20619.16|10
1633477870000|2021-10-05 23:51:10|20738.91|20618.91|20739.22|20619.22|20739.35|20619.35|20738.7|20618.7|9
1633477880000|2021-10-05 23:51:20|20739.3|20619.3|20740.01|20620.01|20740.66|20620.66|20739.3|20619.3|9
1633477890000|2021-10-05 23:51:30|20739.75|20619.75|20740.58|20620.58|20740.58|20620.58|20739.57|20619.57|10
1633477900000|2021-10-05 23:51:40|20741.41|20621.41|20742.22|20622.22|20743.59|20623.59|20741.41|20621.41|10
1633477910000|2021-10-05 23:51:50|20742.45|20622.45|20742.49|20622.49|20743|20623|20739.98|20619.98|10
1633477920000|2021-10-05 23:52:00|20742.31|20622.31|20741.95|20621.95|20742.44|20622.44|20741.24|20621.24|10
1633477930000|2021-10-05 23:52:10|20742.28|20622.28|20742.88|20622.88|20742.88|20622.88|20742.12|20622.12|8
1633477940000|2021-10-05 23:52:20|20742.93|20622.93|20742.56|20622.56|20742.99|20622.99|20742.56|20622.56|9
1633477950000|2021-10-05 23:52:30|20742.27|20622.27|20741.29|20621.29|20742.27|20622.27|20741.29|20621.29|10
1633477960000|2021-10-05 23:52:40|20741.37|20621.37|20741.03|20621.03|20741.58|20621.58|20740.76|20620.76|10
1633477970000|2021-10-05 23:52:50|20740.92|20620.92|20743.18|20623.18|20743.18|20623.18|20740.92|20620.92|8
1633477980000|2021-10-05 23:53:00|20743.02|20623.02|20741.53|20621.53|20743.24|20623.24|20741.53|20621.53|9
1633477990000|2021-10-05 23:53:10|20741.62|20621.62|20740.54|20620.54|20742.03|20622.03|20740.38|20620.38|9
1633478000000|2021-10-05 23:53:20|20740.09|20620.09|20741.63|20621.63|20741.63|20621.63|20740.06|20620.06|10
1633478010000|2021-10-05 23:53:30|20741.42|20621.42|20742.73|20622.73|20742.73|20622.73|20741|20621|9
1633478020000|2021-10-05 23:53:40|20742.72|20622.72|20741.99|20621.99|20742.99|20622.99|20741.99|20621.99|10
1633478030000|2021-10-05 23:53:50|20741.52|20621.52|20741.58|20621.58|20741.97|20621.97|20741.48|20621.48|8
1633478040000|2021-10-05 23:54:00|20742.21|20622.21|20741.22|20621.22|20742.28|20622.28|20741.22|20621.22|10
1633478050000|2021-10-05 23:54:10|20741.66|20621.66|20742.31|20622.31|20742.31|20622.31|20740.83|20620.83|9
1633478060000|2021-10-05 23:54:20|20742.44|20622.44|20743.4|20623.4|20744.41|20624.41|20742.44|20622.44|9
1633478070000|2021-10-05 23:54:30|20743.48|20623.48|20741.47|20621.47|20743.67|20623.67|20741.47|20621.47|8
1633478080000|2021-10-05 23:54:40|20741.61|20621.61|20742.77|20622.77|20742.77|20622.77|20741.33|20621.33|10
1633478090000|2021-10-05 23:54:50|20742.76|20622.76|20744.09|20624.09|20744.09|20624.09|20742.76|20622.76|10
1633478100000|2021-10-05 23:55:00|20744.93|20624.93|20747.16|20627.16|20747.28|20627.28|20744.93|20624.93|10
1633478110000|2021-10-05 23:55:10|20747.23|20627.23|20748.53|20628.53|20748.53|20628.53|20747.18|20627.18|10
1633478120000|2021-10-05 23:55:20|20748.44|20628.44|20748.89|20628.89|20748.89|20628.89|20748.21|20628.21|8
1633478130000|2021-10-05 23:55:30|20748.67|20628.67|20749.4|20629.4|20749.4|20629.4|20748.12|20628.12|10
1633478140000|2021-10-05 23:55:40|20749.39|20629.39|20750.74|20630.74|20750.92|20630.92|20749.39|20629.39|10
1633478150000|2021-10-05 23:55:50|20750.77|20630.77|20751.69|20631.69|20752.43|20632.43|20750.57|20630.57|10
1633478160000|2021-10-05 23:56:00|20752.86|20632.86|20754.27|20634.27|20754.27|20634.27|20752.12|20632.12|9
1633478170000|2021-10-05 23:56:10|20754.77|20634.77|20754.87|20634.87|20755.45|20635.45|20754.59|20634.59|10
1633478180000|2021-10-05 23:56:20|20755.32|20635.32|20756.4|20636.4|20756.88|20636.88|20755.32|20635.32|9
1633478190000|2021-10-05 23:56:30|20757.88|20637.88|20753.74|20633.74|20758.22|20638.22|20753.74|20633.74|10
1633478200000|2021-10-05 23:56:40|20751.67|20631.67|20748.4|20628.4|20751.67|20631.67|20748.37|20628.37|10
1633478210000|2021-10-05 23:56:50|20746.73|20626.73|20746.49|20626.49|20747.48|20627.48|20746.48|20626.48|10
1633478220000|2021-10-05 23:57:00|20746.37|20626.37|20743.63|20623.63|20746.37|20626.37|20743.63|20623.63|10
1633478230000|2021-10-05 23:57:10|20743.09|20623.09|20733.73|20613.73|20743.09|20623.09|20733.73|20613.73|10
1633478240000|2021-10-05 23:57:20|20732.79|20612.79|20728.57|20608.57|20732.94|20612.94|20728.57|20608.57|10
1633478250000|2021-10-05 23:57:30|20728.83|20608.83|20726.9|20606.9|20728.83|20608.83|20726.6|20606.6|9
1633478260000|2021-10-05 23:57:40|20726.73|20606.73|20727.77|20607.77|20727.91|20607.91|20726.73|20606.73|10
1633478270000|2021-10-05 23:57:50|20727.66|20607.66|20728.03|20608.03|20728.51|20608.51|20727.66|20607.66|9
1633478280000|2021-10-05 23:58:00|20728.16|20608.16|20728.81|20608.81|20728.85|20608.85|20728.03|20608.03|8
1633478290000|2021-10-05 23:58:10|20728.76|20608.76|20728.57|20608.57|20728.76|20608.76|20727.81|20607.81|9
1633478300000|2021-10-05 23:58:20|20727.97|20607.97|20726.59|20606.59|20727.97|20607.97|20725.85|20605.85|10
1633478310000|2021-10-05 23:58:30|20724.69|20604.69|20728.79|20608.79|20728.79|20608.79|20723.82|20603.82|10
1633478320000|2021-10-05 23:58:40|20729.36|20609.36|20733.43|20613.43|20733.43|20613.43|20729.36|20609.36|10
1633478330000|2021-10-05 23:58:50|20734.08|20614.08|20732.6|20612.6|20734.9|20614.9|20731.99|20611.99|10
1633478340000|2021-10-05 23:59:00|20733.96|20613.96|20737.12|20617.12|20737.12|20617.12|20733.35|20613.35|10
1633478350000|2021-10-05 23:59:10|20738.15|20618.15|20738.07|20618.07|20738.82|20618.82|20737.42|20617.42|10
1633478360000|2021-10-05 23:59:20|20738.24|20618.24|20736.11|20616.11|20738.24|20618.24|20735.83|20615.83|10
1633478370000|2021-10-05 23:59:30|20736.12|20616.12|20734.51|20614.51|20736.37|20616.37|20734.41|20614.41|10
1633478380000|2021-10-05 23:59:40|20735.07|20615.07|20734.17|20614.17|20736.74|20616.74|20734.17|20614.17|10
1633478390000|2021-10-05 23:59:50|20733.56|20613.56|20729.55|20609.55|20733.83|20613.83|20729.55|20609.55|10
1633478400000|2021-10-06 00:00:00|20728.66|20608.66|20728.63|20608.63|20729.04|20609.04|20727.64|20607.64|10
1633478410000|2021-10-06 00:00:10|20728.86|20608.86|20731.5|20611.5|20731.5|20611.5|20728.86|20608.86|10
1633478420000|2021-10-06 00:00:20|20732.05|20612.05|20730.74|20610.74|20733.2|20613.2|20730.74|20610.74|10
1633478430000|2021-10-06 00:00:30|20730.81|20610.81|20727.34|20607.34|20731.22|20611.22|20727.34|20607.34|10
1633478440000|2021-10-06 00:00:40|20727.96|20607.96|20728.68|20608.68|20729.47|20609.47|20727.96|20607.96|10
1633478450000|2021-10-06 00:00:50|20728.94|20608.94|20726.46|20606.46|20729.18|20609.18|20726.04|20606.04|10
1633478460000|2021-10-06 00:01:00|20725.54|20605.54|20721.11|20601.11|20725.54|20605.54|20721.11|20601.11|10
1633478470000|2021-10-06 00:01:10|20720.66|20600.66|20715.9|20595.9|20721.43|20601.43|20715.9|20595.9|10
1633478480000|2021-10-06 00:01:20|20716.25|20596.25|20713.87|20593.87|20716.36|20596.36|20713.32|20593.32|10
1633478490000|2021-10-06 00:01:30|20713.75|20593.75|20715.91|20595.91|20715.91|20595.91|20713.44|20593.44|10
1633478500000|2021-10-06 00:01:40|20717.02|20597.02|20714.61|20594.61|20717.06|20597.06|20713.69|20593.69|10
1633478510000|2021-10-06 00:01:50|20715.04|20595.04|20711.84|20591.84|20715.04|20595.04|20711.62|20591.62|10
1633478520000|2021-10-06 00:02:00|20711.87|20591.87|20714.67|20594.67|20714.67|20594.67|20711.87|20591.87|10
1633478530000|2021-10-06 00:02:10|20714.25|20594.25|20716.48|20596.48|20716.48|20596.48|20714|20594|10
1633478540000|2021-10-06 00:02:20|20715.03|20595.03|20714.66|20594.66|20715.03|20595.03|20713.61|20593.61|10
1633478550000|2021-10-06 00:02:30|20714.96|20594.96|20712.76|20592.76|20715.15|20595.15|20712.56|20592.56|10
1633478560000|2021-10-06 00:02:40|20710.56|20590.56|20703.25|20583.25|20713.21|20593.21|20703.25|20583.25|10
1633478570000|2021-10-06 00:02:50|20703.34|20583.34|20697.77|20577.77|20703.34|20583.34|20697.77|20577.77|10
1633478580000|2021-10-06 00:03:00|20696.81|20576.81|20689.08|20569.08|20696.81|20576.81|20689.08|20569.08|10
1633478590000|2021-10-06 00:03:10|20687.42|20567.42|20688.75|20568.75|20688.75|20568.75|20686.6|20566.6|10
1633478600000|2021-10-06 00:03:20|20688.71|20568.71|20691.22|20571.22|20691.22|20571.22|20687.2|20567.2|10
1633478610000|2021-10-06 00:03:30|20692.58|20572.58|20698.38|20578.38|20698.38|20578.38|20691.89|20571.89|10
1633478620000|2021-10-06 00:03:40|20698.12|20578.12|20702.09|20582.09|20702.09|20582.09|20698.12|20578.12|10
1633478630000|2021-10-06 00:03:50|20702.96|20582.96|20711.77|20591.77|20711.88|20591.88|20702.96|20582.96|10
1633478640000|2021-10-06 00:04:00|20714.93|20594.93|20714.6|20594.6|20716.83|20596.83|20714.6|20594.6|10
1633478650000|2021-10-06 00:04:10|20715.46|20595.46|20716.55|20596.55|20717.59|20597.59|20714.41|20594.41|10
1633478660000|2021-10-06 00:04:20|20718.18|20598.18|20712.13|20592.13|20718.62|20598.62|20712.13|20592.13|10
1633478670000|2021-10-06 00:04:30|20710.86|20590.86|20709.43|20589.43|20712.28|20592.28|20709.37|20589.37|10
1633478680000|2021-10-06 00:04:40|20708.76|20588.76|20707.77|20587.77|20709.32|20589.32|20707.71|20587.71|10
1633478690000|2021-10-06 00:04:50|20707.63|20587.63|20703.59|20583.59|20707.72|20587.72|20703.59|20583.59|10
1633478700000|2021-10-06 00:05:00|20703|20583|20698.46|20578.46|20703|20583|20698.46|20578.46|10
1633478710000|2021-10-06 00:05:10|20698.17|20578.17|20695.32|20575.32|20698.17|20578.17|20694.99|20574.99|10
1633478720000|2021-10-06 00:05:20|20695.47|20575.47|20694.82|20574.82|20695.55|20575.55|20694.8|20574.8|10
1633478730000|2021-10-06 00:05:30|20694.53|20574.53|20697.01|20577.01|20697.02|20577.02|20694.53|20574.53|9
1633478740000|2021-10-06 00:05:40|20696.91|20576.91|20691.12|20571.12|20696.91|20576.91|20691.12|20571.12|9
1633478750000|2021-10-06 00:05:50|20691.58|20571.58|20692.8|20572.8|20693.42|20573.42|20691.39|20571.39|9
1633478760000|2021-10-06 00:06:00|20692.84|20572.84|20690.93|20570.93|20694.38|20574.38|20690.93|20570.93|10
1633478770000|2021-10-06 00:06:10|20690.04|20570.04|20689.37|20569.37|20690.04|20570.04|20688.19|20568.19|9
1633478780000|2021-10-06 00:06:20|20690.26|20570.26|20686.65|20566.65|20690.26|20570.26|20686.65|20566.65|10
1633478790000|2021-10-06 00:06:30|20685.85|20565.85|20684.97|20564.97|20686.26|20566.26|20684.97|20564.97|10
1633478800000|2021-10-06 00:06:40|20685.07|20565.07|20681.95|20561.95|20685.4|20565.4|20681.95|20561.95|10
1633478810000|2021-10-06 00:06:50|20681.98|20561.98|20682.49|20562.49|20682.49|20562.49|20681.48|20561.48|9
1633478820000|2021-10-06 00:07:00|20683.04|20563.04|20683.41|20563.41|20684.39|20564.39|20682.87|20562.87|10
1633478830000|2021-10-06 00:07:10|20682.79|20562.79|20681.1|20561.1|20682.79|20562.79|20680.55|20560.55|10
1633478840000|2021-10-06 00:07:20|20680.69|20560.69|20678.62|20558.62|20680.81|20560.81|20678.62|20558.62|10
1633478850000|2021-10-06 00:07:30|20677.37|20557.37|20666.71|20546.71|20677.37|20557.37|20666.71|20546.71|9
1633478860000|2021-10-06 00:07:40|20666.81|20546.81|20662.98|20542.98|20666.97|20546.97|20662.98|20542.98|10
1633478870000|2021-10-06 00:07:50|20663.04|20543.04|20665.99|20545.99|20666.23|20546.23|20662.92|20542.92|10
1633478880000|2021-10-06 00:08:00|20666.16|20546.16|20666.44|20546.44|20666.44|20546.44|20664.98|20544.98|10
1633478890000|2021-10-06 00:08:10|20666.77|20546.77|20666.96|20546.96|20668.83|20548.83|20666.77|20546.77|10
1633478900000|2021-10-06 00:08:20|20666.16|20546.16|20662.63|20542.63|20666.16|20546.16|20662.12|20542.12|10
1633478910000|2021-10-06 00:08:30|20660.8|20540.8|20654.08|20534.08|20660.8|20540.8|20654.08|20534.08|10
1633478920000|2021-10-06 00:08:40|20654.15|20534.15|20657.87|20537.87|20658.87|20538.87|20653.25|20533.25|10
1633478930000|2021-10-06 00:08:50|20655.63|20535.63|20654.39|20534.39|20655.99|20535.99|20654.39|20534.39|10
1633478940000|2021-10-06 00:09:00|20655.25|20535.25|20654.74|20534.74|20655.87|20535.87|20654.57|20534.57|10
1633478950000|2021-10-06 00:09:10|20654.69|20534.69|20652.56|20532.56|20654.69|20534.69|20652.56|20532.56|10
1633478960000|2021-10-06 00:09:20|20651.94|20531.94|20650.59|20530.59|20652.55|20532.55|20650.59|20530.59|10
1633478970000|2021-10-06 00:09:30|20650.61|20530.61|20647.28|20527.28|20650.61|20530.61|20647.13|20527.13|9
1633478980000|2021-10-06 00:09:40|20647.73|20527.73|20653.02|20533.02|20653.02|20533.02|20647.73|20527.73|10
1633478990000|2021-10-06 00:09:50|20653.92|20533.92|20658.94|20538.94|20660.15|20540.15|20653.92|20533.92|9
1633479000000|2021-10-06 00:10:00|20658.68|20538.68|20660.09|20540.09|20660.09|20540.09|20658.13|20538.13|10
1633479010000|2021-10-06 00:10:10|20660.5|20540.5|20662.33|20542.33|20662.33|20542.33|20660.42|20540.42|10
1633479020000|2021-10-06 00:10:20|20663.08|20543.08|20669.56|20549.56|20669.56|20549.56|20663.08|20543.08|10
1633479030000|2021-10-06 00:10:30|20670.01|20550.01|20671.63|20551.63|20671.63|20551.63|20670.01|20550.01|10
1633479040000|2021-10-06 00:10:40|20671.98|20551.98|20674.46|20554.46|20674.46|20554.46|20671.8|20551.8|9
1633479050000|2021-10-06 00:10:50|20673.86|20553.86|20675.67|20555.67|20675.67|20555.67|20673.86|20553.86|10
1633479060000|2021-10-06 00:11:00|20675.4|20555.4|20678.48|20558.48|20678.48|20558.48|20675.26|20555.26|9
1633479070000|2021-10-06 00:11:10|20678.57|20558.57|20681.76|20561.76|20681.76|20561.76|20678.57|20558.57|10
1633479080000|2021-10-06 00:11:20|20682.47|20562.47|20689.6|20569.6|20689.6|20569.6|20681.92|20561.92|10
1633479090000|2021-10-06 00:11:30|20691.03|20571.03|20698.69|20578.69|20698.84|20578.84|20691.03|20571.03|10
1633479100000|2021-10-06 00:11:40|20699.74|20579.74|20709.4|20589.4|20709.4|20589.4|20699.74|20579.74|10
1633479110000|2021-10-06 00:11:50|20709.52|20589.52|20714.79|20594.79|20714.79|20594.79|20708.26|20588.26|10
1633479120000|2021-10-06 00:12:00|20714.39|20594.39|20715.8|20595.8|20715.83|20595.83|20713.77|20593.77|10
1633479130000|2021-10-06 00:12:10|20715.09|20595.09|20712.97|20592.97|20716.23|20596.23|20712.97|20592.97|10
1633479140000|2021-10-06 00:12:20|20712.38|20592.38|20710.33|20590.33|20713.07|20593.07|20709.63|20589.63|10
1633479150000|2021-10-06 00:12:30|20710.29|20590.29|20713.56|20593.56|20713.56|20593.56|20710.29|20590.29|9
1633479160000|2021-10-06 00:12:40|20713.95|20593.95|20718.33|20598.33|20718.33|20598.33|20713.95|20593.95|10
1633479170000|2021-10-06 00:12:50|20718.22|20598.22|20722.35|20602.35|20722.48|20602.48|20718.22|20598.22|10
1633479180000|2021-10-06 00:13:00|20723.02|20603.02|20725.66|20605.66|20725.66|20605.66|20722.01|20602.01|10
1633479190000|2021-10-06 00:13:10|20725.27|20605.27|20728.44|20608.44|20728.44|20608.44|20724.85|20604.85|10
1633479200000|2021-10-06 00:13:20|20728.54|20608.54|20736.67|20616.67|20736.67|20616.67|20728.54|20608.54|10
1633479210000|2021-10-06 00:13:30|20737.33|20617.33|20743.06|20623.06|20743.06|20623.06|20737.33|20617.33|10
1633479220000|2021-10-06 00:13:40|20743.54|20623.54|20743.71|20623.71|20744.43|20624.43|20743.42|20623.42|10
1633479230000|2021-10-06 00:13:50|20744.92|20624.92|20747.75|20627.75|20747.75|20627.75|20744.92|20624.92|10
1633479240000|2021-10-06 00:14:00|20748.9|20628.9|20746.21|20626.21|20749.69|20629.69|20746.21|20626.21|10
1633479250000|2021-10-06 00:14:10|20745.7|20625.7|20743.08|20623.08|20745.7|20625.7|20742.48|20622.48|10
1633479260000|2021-10-06 00:14:20|20743.09|20623.09|20742.74|20622.74|20743.32|20623.32|20741.35|20621.35|10
1633479270000|2021-10-06 00:14:30|20741.62|20621.62|20739.39|20619.39|20741.68|20621.68|20738.9|20618.9|10
1633479280000|2021-10-06 00:14:40|20739.29|20619.29|20741.53|20621.53|20741.53|20621.53|20739.28|20619.28|10
1633479290000|2021-10-06 00:14:50|20741.09|20621.09|20745.7|20625.7|20745.87|20625.87|20740.4|20620.4|10
1633479300000|2021-10-06 00:15:00|20747.57|20627.57|20752.34|20632.34|20752.34|20632.34|20747.57|20627.57|10
1633479310000|2021-10-06 00:15:10|20752.62|20632.62|20752.39|20632.39|20752.7|20632.7|20751.15|20631.15|10
1633479320000|2021-10-06 00:15:20|20752.64|20632.64|20751.39|20631.39|20753.01|20633.01|20751.39|20631.39|10
1633479330000|2021-10-06 00:15:30|20752.29|20632.29|20751.51|20631.51|20752.29|20632.29|20751.51|20631.51|10
1633479340000|2021-10-06 00:15:40|20750.88|20630.88|20750.89|20630.89|20751.24|20631.24|20750.17|20630.17|10
1633479350000|2021-10-06 00:15:50|20751.87|20631.87|20753.04|20633.04|20753.04|20633.04|20751.04|20631.04|10
1633479360000|2021-10-06 00:16:00|20753.57|20633.57|20755.28|20635.28|20755.3|20635.3|20753.45|20633.45|10
1633479370000|2021-10-06 00:16:10|20755.43|20635.43|20758.72|20638.72|20758.72|20638.72|20755.43|20635.43|10
1633479380000|2021-10-06 00:16:20|20758.8|20638.8|20758.12|20638.12|20759.4|20639.4|20758.08|20638.08|10
1633479390000|2021-10-06 00:16:30|20757.16|20637.16|20756.25|20636.25|20757.16|20637.16|20756.25|20636.25|10
1633479400000|2021-10-06 00:16:40|20756.7|20636.7|20757.03|20637.03|20757.21|20637.21|20756.19|20636.19|10
1633479410000|2021-10-06 00:16:50|20757.23|20637.23|20761.38|20641.38|20761.38|20641.38|20757.23|20637.23|10
1633479420000|2021-10-06 00:17:00|20760.56|20640.56|20760.03|20640.03|20760.56|20640.56|20759.76|20639.76|10
1633479430000|2021-10-06 00:17:10|20759.74|20639.74|20760.03|20640.03|20761.37|20641.37|20759.74|20639.74|10
1633479440000|2021-10-06 00:17:20|20759.05|20639.05|20758.18|20638.18|20759.05|20639.05|20757.91|20637.91|10
1633479450000|2021-10-06 00:17:30|20758.34|20638.34|20754.85|20634.85|20758.34|20638.34|20754.85|20634.85|10
1633479460000|2021-10-06 00:17:40|20753.7|20633.7|20755.54|20635.54|20756.3|20636.3|20753.7|20633.7|10
1633479470000|2021-10-06 00:17:50|20759.17|20639.17|20763.1|20643.1|20763.22|20643.22|20759.17|20639.17|10
1633479480000|2021-10-06 00:18:00|20763.58|20643.58|20769.46|20649.46|20769.57|20649.57|20763.58|20643.58|10
1633479490000|2021-10-06 00:18:10|20770.09|20650.09|20777.8|20657.8|20777.8|20657.8|20770.09|20650.09|9
1633479500000|2021-10-06 00:18:20|20776.95|20656.95|20778.99|20658.99|20778.99|20658.99|20776.95|20656.95|9
1633479510000|2021-10-06 00:18:30|20779.27|20659.27|20775.83|20655.83|20779.27|20659.27|20775.83|20655.83|10
1633479520000|2021-10-06 00:18:40|20775.41|20655.41|20769.89|20649.89|20775.41|20655.41|20769.55|20649.55|10
1633479530000|2021-10-06 00:18:50|20767.88|20647.88|20766.79|20646.79|20767.88|20647.88|20765.63|20645.63|10
1633479540000|2021-10-06 00:19:00|20766.38|20646.38|20766.73|20646.73|20767.14|20647.14|20765.73|20645.73|10
1633479550000|2021-10-06 00:19:10|20767.17|20647.17|20767.78|20647.78|20768.25|20648.25|20766.7|20646.7|10
1633479560000|2021-10-06 00:19:20|20767.93|20647.93|20764.76|20644.76|20767.93|20647.93|20764.76|20644.76|10
1633479570000|2021-10-06 00:19:30|20763.67|20643.67|20759.37|20639.37|20763.67|20643.67|20759.37|20639.37|10
1633479580000|2021-10-06 00:19:40|20758.63|20638.63|20750.86|20630.86|20758.63|20638.63|20750.86|20630.86|10
1633479590000|2021-10-06 00:19:50|20749.48|20629.48|20745.88|20625.88|20749.48|20629.48|20745.88|20625.88|10
1633479600000|2021-10-06 00:20:00|20745.87|20625.87|20742.43|20622.43|20746.06|20626.06|20742.43|20622.43|10
1633479610000|2021-10-06 00:20:10|20741.2|20621.2|20738.06|20618.06|20741.85|20621.85|20738.06|20618.06|10
1633479620000|2021-10-06 00:20:20|20737.72|20617.72|20736.22|20616.22|20737.72|20617.72|20735|20615|10
1633479630000|2021-10-06 00:20:30|20735.15|20615.15|20735.91|20615.91|20737.52|20617.52|20735.15|20615.15|10
1633479640000|2021-10-06 00:20:40|20735.71|20615.71|20734.43|20614.43|20735.94|20615.94|20734.43|20614.43|10
1633479650000|2021-10-06 00:20:50|20734.29|20614.29|20732.11|20612.11|20734.61|20614.61|20732.11|20612.11|10
1633479660000|2021-10-06 00:21:00|20731.46|20611.46|20723.2|20603.2|20731.46|20611.46|20723.2|20603.2|10
1633479670000|2021-10-06 00:21:10|20722.46|20602.46|20718.83|20598.83|20722.46|20602.46|20718.77|20598.77|10
1633479680000|2021-10-06 00:21:20|20718.35|20598.35|20716.88|20596.88|20718.35|20598.35|20716.88|20596.88|10
1633479690000|2021-10-06 00:21:30|20716.19|20596.19|20717.69|20597.69|20717.69|20597.69|20716.17|20596.17|10
1633479700000|2021-10-06 00:21:40|20718.05|20598.05|20717.45|20597.45|20718.05|20598.05|20717.02|20597.02|10
1633479710000|2021-10-06 00:21:50|20716.77|20596.77|20711.17|20591.17|20717.12|20597.12|20711.17|20591.17|10
1633479720000|2021-10-06 00:22:00|20710.37|20590.37|20702.19|20582.19|20710.37|20590.37|20702.19|20582.19|10
1633479730000|2021-10-06 00:22:10|20701.09|20581.09|20695.85|20575.85|20701.09|20581.09|20695.85|20575.85|8
1633479740000|2021-10-06 00:22:20|20696.55|20576.55|20690.05|20570.05|20696.61|20576.61|20690.05|20570.05|10
1633479750000|2021-10-06 00:22:30|20690.51|20570.51|20691.97|20571.97|20692.93|20572.93|20689.75|20569.75|10
1633479760000|2021-10-06 00:22:40|20690.51|20570.51|20689.72|20569.72|20691.55|20571.55|20689.72|20569.72|10
1633479770000|2021-10-06 00:22:50|20689.54|20569.54|20688.87|20568.87|20689.54|20569.54|20688.62|20568.62|10
1633479780000|2021-10-06 00:23:00|20689.11|20569.11|20688.86|20568.86|20689.77|20569.77|20688.12|20568.12|10
1633479790000|2021-10-06 00:23:10|20687.24|20567.24|20686.13|20566.13|20687.24|20567.24|20686.13|20566.13|10
1633479800000|2021-10-06 00:23:20|20686.47|20566.47|20688.8|20568.8|20688.8|20568.8|20686.47|20566.47|10
1633479810000|2021-10-06 00:23:30|20689.47|20569.47|20688.55|20568.55|20689.47|20569.47|20688.41|20568.41|10
1633479820000|2021-10-06 00:23:40|20688.21|20568.21|20686.56|20566.56|20688.21|20568.21|20686.56|20566.56|10
1633479830000|2021-10-06 00:23:50|20686.5|20566.5|20687.29|20567.29|20687.62|20567.62|20686.5|20566.5|10
1633479840000|2021-10-06 00:24:00|20687.16|20567.16|20687.94|20567.94|20688.46|20568.46|20686.31|20566.31|10
1633479850000|2021-10-06 00:24:10|20689.11|20569.11|20690.14|20570.14|20690.87|20570.87|20688.91|20568.91|10
1633479860000|2021-10-06 00:24:20|20690.68|20570.68|20692.08|20572.08|20692.08|20572.08|20689.88|20569.88|10
1633479870000|2021-10-06 00:24:30|20692.26|20572.26|20701.71|20581.71|20702.03|20582.03|20692.26|20572.26|10
1633479880000|2021-10-06 00:24:40|20702.34|20582.34|20704.65|20584.65|20705.11|20585.11|20702.34|20582.34|10
1633479890000|2021-10-06 00:24:50|20704.97|20584.97|20707.59|20587.59|20707.92|20587.92|20704.97|20584.97|9
1633479900000|2021-10-06 00:25:00|20707.73|20587.73|20703.83|20583.83|20707.73|20587.73|20703.83|20583.83|10
1633479910000|2021-10-06 00:25:10|20702.36|20582.36|20699.76|20579.76|20702.36|20582.36|20699.67|20579.67|10
1633479920000|2021-10-06 00:25:20|20699.41|20579.41|20695.12|20575.12|20699.41|20579.41|20695.12|20575.12|9
1633479930000|2021-10-06 00:25:30|20694.45|20574.45|20695.77|20575.77|20695.77|20575.77|20692.64|20572.64|10
1633479940000|2021-10-06 00:25:40|20696.08|20576.08|20694.3|20574.3|20696.11|20576.11|20694.3|20574.3|10
1633479950000|2021-10-06 00:25:50|20694.31|20574.31|20693.2|20573.2|20694.57|20574.57|20692.86|20572.86|10
1633479960000|2021-10-06 00:26:00|20693.35|20573.35|20692.67|20572.67|20694.18|20574.18|20692.67|20572.67|10
1633479970000|2021-10-06 00:26:10|20692.68|20572.68|20690.33|20570.33|20692.68|20572.68|20690.33|20570.33|10
1633479980000|2021-10-06 00:26:20|20689.92|20569.92|20690.33|20570.33|20690.4|20570.4|20689.57|20569.57|8
1633479990000|2021-10-06 00:26:30|20690.59|20570.59|20690.83|20570.83|20691.97|20571.97|20690.59|20570.59|8
1633480000000|2021-10-06 00:26:40|20691.41|20571.41|20692.6|20572.6|20692.6|20572.6|20691.32|20571.32|10
1633480010000|2021-10-06 00:26:50|20692.33|20572.33|20693.86|20573.86|20693.86|20573.86|20692.14|20572.14|10
1633480020000|2021-10-06 00:27:00|20693.66|20573.66|20693.5|20573.5|20693.71|20573.71|20693.38|20573.38|10
1633480030000|2021-10-06 00:27:10|20693.61|20573.61|20693.78|20573.78|20694.04|20574.04|20693.52|20573.52|9
1633480040000|2021-10-06 00:27:20|20693.55|20573.55|20692.17|20572.17|20693.65|20573.65|20692.17|20572.17|10
1633480050000|2021-10-06 00:27:30|20691.84|20571.84|20692.24|20572.24|20692.24|20572.24|20691.42|20571.42|10
1633480060000|2021-10-06 00:27:40|20691.94|20571.94|20693.05|20573.05|20693.05|20573.05|20691.94|20571.94|10
1633480070000|2021-10-06 00:27:50|20694.22|20574.22|20697.66|20577.66|20698.11|20578.11|20693.54|20573.54|10
1633480080000|2021-10-06 00:28:00|20697.03|20577.03|20695.4|20575.4|20697.03|20577.03|20695.18|20575.18|10
1633480090000|2021-10-06 00:28:10|20695.13|20575.13|20691.12|20571.12|20695.13|20575.13|20691.12|20571.12|10
1633480100000|2021-10-06 00:28:20|20690|20570|20690.51|20570.51|20690.78|20570.78|20689.67|20569.67|10
1633480110000|2021-10-06 00:28:30|20690.55|20570.55|20689.32|20569.32|20690.55|20570.55|20689.32|20569.32|10
1633480120000|2021-10-06 00:28:40|20688.75|20568.75|20688.59|20568.59|20689.48|20569.48|20688.59|20568.59|9
1633480130000|2021-10-06 00:28:50|20688.84|20568.84|20687.47|20567.47|20688.98|20568.98|20687.45|20567.45|8
1633480140000|2021-10-06 00:29:00|20687.58|20567.58|20688.18|20568.18|20688.57|20568.57|20687.32|20567.32|9
1633480150000|2021-10-06 00:29:10|20687.52|20567.52|20686.77|20566.77|20687.58|20567.58|20686.21|20566.21|9
1633480160000|2021-10-06 00:29:20|20686.71|20566.71|20684.55|20564.55|20686.71|20566.71|20684.55|20564.55|10
1633480170000|2021-10-06 00:29:30|20684|20564|20683.77|20563.77|20684.33|20564.33|20683.65|20563.65|10
1633480180000|2021-10-06 00:29:40|20684.28|20564.28|20683.25|20563.25|20685.02|20565.02|20683.25|20563.25|9
1633480190000|2021-10-06 00:29:50|20683.14|20563.14|20678.8|20558.8|20683.14|20563.14|20678.8|20558.8|10
1633480200000|2021-10-06 00:30:00|20678.89|20558.89|20676.88|20556.88|20679|20559|20676.65|20556.65|8
1633480210000|2021-10-06 00:30:10|20675.89|20555.89|20676.44|20556.44|20676.95|20556.95|20675.89|20555.89|9
1633480220000|2021-10-06 00:30:20|20677.41|20557.41|20680.57|20560.57|20680.57|20560.57|20676.97|20556.97|10
1633480230000|2021-10-06 00:30:30|20680.97|20560.97|20684.67|20564.67|20685.04|20565.04|20680.97|20560.97|9
1633480240000|2021-10-06 00:30:40|20685.31|20565.31|20687.78|20567.78|20688.45|20568.45|20685.31|20565.31|10
1633480250000|2021-10-06 00:30:50|20688.14|20568.14|20688.53|20568.53|20689.5|20569.5|20687.66|20567.66|10
1633480260000|2021-10-06 00:31:00|20688.74|20568.74|20689.08|20569.08|20689.72|20569.72|20688.61|20568.61|9
1633480270000|2021-10-06 00:31:10|20689.1|20569.1|20688.19|20568.19|20689.31|20569.31|20687.94|20567.94|10
1633480280000|2021-10-06 00:31:20|20688.58|20568.58|20689.92|20569.92|20689.92|20569.92|20688.54|20568.54|10
1633480290000|2021-10-06 00:31:30|20690.04|20570.04|20692.06|20572.06|20692.08|20572.08|20690.04|20570.04|10
1633480300000|2021-10-06 00:31:40|20691.73|20571.73|20691.99|20571.99|20692.42|20572.42|20691.55|20571.55|10
1633480310000|2021-10-06 00:31:50|20692.16|20572.16|20691.79|20571.79|20692.16|20572.16|20691.42|20571.42|10
1633480320000|2021-10-06 00:32:00|20691.51|20571.51|20690.67|20570.67|20691.51|20571.51|20689.58|20569.58|10
1633480330000|2021-10-06 00:32:10|20691.04|20571.04|20691|20571|20691.15|20571.15|20690.58|20570.58|10
1633480340000|2021-10-06 00:32:20|20691.08|20571.08|20690.23|20570.23|20691.79|20571.79|20690.23|20570.23|10
1633480350000|2021-10-06 00:32:30|20688.44|20568.44|20684.74|20564.74|20688.44|20568.44|20684.49|20564.49|9
1633480360000|2021-10-06 00:32:40|20684.47|20564.47|20682.04|20562.04|20684.47|20564.47|20682.04|20562.04|10
1633480370000|2021-10-06 00:32:50|20682.18|20562.18|20683.34|20563.34|20683.51|20563.51|20681.77|20561.77|10
1633480380000|2021-10-06 00:33:00|20683.13|20563.13|20684.72|20564.72|20685.01|20565.01|20683.13|20563.13|10
1633480390000|2021-10-06 00:33:10|20684.66|20564.66|20678.52|20558.52|20684.7|20564.7|20678.52|20558.52|9
1633480400000|2021-10-06 00:33:20|20677.87|20557.87|20676.35|20556.35|20678.76|20558.76|20676.35|20556.35|10
1633480410000|2021-10-06 00:33:30|20675.79|20555.79|20675.85|20555.85|20676.46|20556.46|20675.33|20555.33|9
1633480420000|2021-10-06 00:33:40|20675.7|20555.7|20674.87|20554.87|20675.7|20555.7|20674.14|20554.14|10
1633480430000|2021-10-06 00:33:50|20674.64|20554.64|20674.87|20554.87|20675.59|20555.59|20674.46|20554.46|10
1633480440000|2021-10-06 00:34:00|20675.88|20555.88|20676.92|20556.92|20677.58|20557.58|20675.74|20555.74|10
1633480450000|2021-10-06 00:34:10|20677.55|20557.55|20679.38|20559.38|20679.38|20559.38|20677.55|20557.55|10
1633480460000|2021-10-06 00:34:20|20680.25|20560.25|20684.95|20564.95|20685.05|20565.05|20680.14|20560.14|10
1633480470000|2021-10-06 00:34:30|20684.77|20564.77|20686.46|20566.46|20686.46|20566.46|20684.77|20564.77|10
1633480480000|2021-10-06 00:34:40|20686.33|20566.33|20686.68|20566.68|20687.16|20567.16|20685.56|20565.56|9
1633480490000|2021-10-06 00:34:50|20686.76|20566.76|20686.6|20566.6|20687.1|20567.1|20686.13|20566.13|10
1633480500000|2021-10-06 00:35:00|20687.14|20567.14|20685.56|20565.56|20687.24|20567.24|20685.56|20565.56|10
1633480510000|2021-10-06 00:35:10|20685.33|20565.33|20685.51|20565.51|20685.62|20565.62|20684.95|20564.95|10
1633480520000|2021-10-06 00:35:20|20685.32|20565.32|20684.35|20564.35|20685.42|20565.42|20683.96|20563.96|10
1633480530000|2021-10-06 00:35:30|20684.5|20564.5|20688.01|20568.01|20688.01|20568.01|20684.5|20564.5|10
1633480540000|2021-10-06 00:35:40|20687.7|20567.7|20688.8|20568.8|20688.86|20568.86|20687.7|20567.7|10
1633480550000|2021-10-06 00:35:50|20688.82|20568.82|20689.16|20569.16|20689.79|20569.79|20688.82|20568.82|10
1633480560000|2021-10-06 00:36:00|20688.89|20568.89|20687.15|20567.15|20688.89|20568.89|20686.6|20566.6|10
1633480570000|2021-10-06 00:36:10|20686.82|20566.82|20685.32|20565.32|20686.82|20566.82|20685.19|20565.19|10
1633480580000|2021-10-06 00:36:20|20685.26|20565.26|20684.96|20564.96|20685.94|20565.94|20684.45|20564.45|10
1633480590000|2021-10-06 00:36:30|20684.6|20564.6|20682.51|20562.51|20684.65|20564.65|20682.51|20562.51|10
1633480600000|2021-10-06 00:36:40|20682.18|20562.18|20683.21|20563.21|20683.78|20563.78|20682.18|20562.18|10
1633480610000|2021-10-06 00:36:50|20683.58|20563.58|20682.87|20562.87|20683.87|20563.87|20682.87|20562.87|10
1633480620000|2021-10-06 00:37:00|20682.51|20562.51|20683.89|20563.89|20683.91|20563.91|20682.42|20562.42|10
1633480630000|2021-10-06 00:37:10|20684.01|20564.01|20683.89|20563.89|20685.66|20565.66|20683.78|20563.78|10
1633480640000|2021-10-06 00:37:20|20684.01|20564.01|20683.7|20563.7|20684.3|20564.3|20682.5|20562.5|10
1633480650000|2021-10-06 00:37:30|20682.77|20562.77|20682.73|20562.73|20683.43|20563.43|20682.53|20562.53|10
1633480660000|2021-10-06 00:37:40|20681.69|20561.69|20680.48|20560.48|20681.69|20561.69|20680.48|20560.48|9
1633480670000|2021-10-06 00:37:50|20680.12|20560.12|20681.02|20561.02|20681.02|20561.02|20679.75|20559.75|9
1633480680000|2021-10-06 00:38:00|20681.35|20561.35|20680.92|20560.92|20681.5|20561.5|20680.86|20560.86|9
1633480690000|2021-10-06 00:38:10|20680.53|20560.53|20681.18|20561.18|20681.79|20561.79|20680.04|20560.04|10
1633480700000|2021-10-06 00:38:20|20682.17|20562.17|20685.8|20565.8|20685.86|20565.86|20682.17|20562.17|10
1633480710000|2021-10-06 00:38:30|20685.12|20565.12|20686.08|20566.08|20686.08|20566.08|20684.84|20564.84|10
1633480720000|2021-10-06 00:38:40|20686.13|20566.13|20685.61|20565.61|20686.52|20566.52|20685.61|20565.61|9
1633480730000|2021-10-06 00:38:50|20685.82|20565.82|20686.54|20566.54|20686.93|20566.93|20685.82|20565.82|10
1633480740000|2021-10-06 00:39:00|20686.65|20566.65|20685.32|20565.32|20687.02|20567.02|20685.32|20565.32|9
1633480750000|2021-10-06 00:39:10|20685.24|20565.24|20687.8|20567.8|20687.8|20567.8|20685.09|20565.09|10
1633480760000|2021-10-06 00:39:20|20687.69|20567.69|20690.53|20570.53|20690.53|20570.53|20687.69|20567.69|10
1633480770000|2021-10-06 00:39:30|20690.49|20570.49|20691.82|20571.82|20692.39|20572.39|20690.49|20570.49|9
1633480780000|2021-10-06 00:39:40|20692.5|20572.5|20693.97|20573.97|20693.97|20573.97|20692.17|20572.17|10
1633480790000|2021-10-06 00:39:50|20693.99|20573.99|20693.6|20573.6|20693.99|20573.99|20693.24|20573.24|10
1633480800000|2021-10-06 00:40:00|20694.14|20574.14|20696.55|20576.55|20696.69|20576.69|20694.14|20574.14|10
1633480810000|2021-10-06 00:40:10|20696.43|20576.43|20694.28|20574.28|20696.43|20576.43|20694.16|20574.16|10
1633480820000|2021-10-06 00:40:20|20692.62|20572.62|20687.74|20567.74|20692.62|20572.62|20687.74|20567.74|10
1633480830000|2021-10-06 00:40:30|20687.87|20567.87|20683.54|20563.54|20687.87|20567.87|20683.41|20563.41|10
1633480840000|2021-10-06 00:40:40|20683.09|20563.09|20681.79|20561.79|20683.09|20563.09|20680.88|20560.88|10
1633480850000|2021-10-06 00:40:50|20682.18|20562.18|20681.5|20561.5|20683.03|20563.03|20681.5|20561.5|10
1633480860000|2021-10-06 00:41:00|20681.36|20561.36|20681.46|20561.46|20682.09|20562.09|20680.33|20560.33|10
1633480870000|2021-10-06 00:41:10|20680.29|20560.29|20675.53|20555.53|20680.82|20560.82|20675.53|20555.53|10
1633480880000|2021-10-06 00:41:20|20675.32|20555.32|20675.69|20555.69|20676.58|20556.58|20675.03|20555.03|10
1633480890000|2021-10-06 00:41:30|20675.73|20555.73|20676.77|20556.77|20676.92|20556.92|20675.73|20555.73|10
1633480900000|2021-10-06 00:41:40|20676.89|20556.89|20676.12|20556.12|20677.68|20557.68|20676.12|20556.12|10
1633480910000|2021-10-06 00:41:50|20676.32|20556.32|20675.62|20555.62|20676.32|20556.32|20675.29|20555.29|10
1633480920000|2021-10-06 00:42:00|20675.61|20555.61|20679.48|20559.48|20679.91|20559.91|20675.61|20555.61|10
1633480930000|2021-10-06 00:42:10|20679.97|20559.97|20678.08|20558.08|20679.97|20559.97|20678.04|20558.04|10
1633480940000|2021-10-06 00:42:20|20678.84|20558.84|20679.23|20559.23|20679.23|20559.23|20678.26|20558.26|8
1633480950000|2021-10-06 00:42:30|20678.64|20558.64|20680.09|20560.09|20680.61|20560.61|20678.64|20558.64|10
1633480960000|2021-10-06 00:42:40|20680.26|20560.26|20683.59|20563.59|20683.59|20563.59|20680.26|20560.26|10
1633480970000|2021-10-06 00:42:50|20683.52|20563.52|20683.87|20563.87|20684.29|20564.29|20682.85|20562.85|10
1633480980000|2021-10-06 00:43:00|20684.57|20564.57|20685.99|20565.99|20685.99|20565.99|20684.07|20564.07|10
1633480990000|2021-10-06 00:43:10|20686.58|20566.58|20692.65|20572.65|20692.65|20572.65|20686.58|20566.58|10
1633481000000|2021-10-06 00:43:20|20693.8|20573.8|20693.94|20573.94|20694.5|20574.5|20693.72|20573.72|10
1633481010000|2021-10-06 00:43:30|20694.58|20574.58|20699.61|20579.61|20699.61|20579.61|20694.43|20574.43|10
1633481020000|2021-10-06 00:43:40|20699.77|20579.77|20701.58|20581.58|20701.58|20581.58|20699.77|20579.77|10
1633481030000|2021-10-06 00:43:50|20701.67|20581.67|20703.11|20583.11|20703.11|20583.11|20701.67|20581.67|10
1633481040000|2021-10-06 00:44:00|20703.43|20583.43|20704.19|20584.19|20704.3|20584.3|20703.4|20583.4|10
1633481050000|2021-10-06 00:44:10|20703.94|20583.94|20701.27|20581.27|20704.61|20584.61|20701.23|20581.23|10
1633481060000|2021-10-06 00:44:20|20701.49|20581.49|20703.31|20583.31|20703.67|20583.67|20701.49|20581.49|10
1633481070000|2021-10-06 00:44:30|20703.41|20583.41|20700.99|20580.99|20703.56|20583.56|20700.99|20580.99|9
1633481080000|2021-10-06 00:44:40|20701.32|20581.32|20699.28|20579.28|20701.32|20581.32|20699.23|20579.23|10
1633481090000|2021-10-06 00:44:50|20699.01|20579.01|20698.62|20578.62|20699.46|20579.46|20698.47|20578.47|10
1633481100000|2021-10-06 00:45:00|20698.37|20578.37|20698.22|20578.22|20698.37|20578.37|20697.78|20577.78|10
1633481110000|2021-10-06 00:45:10|20697.87|20577.87|20702.46|20582.46|20702.46|20582.46|20697.87|20577.87|10
1633481120000|2021-10-06 00:45:20|20702.66|20582.66|20704.17|20584.17|20704.17|20584.17|20702.66|20582.66|10
1633481130000|2021-10-06 00:45:30|20704.22|20584.22|20705.09|20585.09|20705.09|20585.09|20703.7|20583.7|9
1633481140000|2021-10-06 00:45:40|20705.38|20585.38|20707.66|20587.66|20707.66|20587.66|20704.87|20584.87|10
1633481150000|2021-10-06 00:45:50|20707.36|20587.36|20707.82|20587.82|20707.93|20587.93|20706.78|20586.78|10
1633481160000|2021-10-06 00:46:00|20707.75|20587.75|20708.69|20588.69|20708.69|20588.69|20707.42|20587.42|10
1633481170000|2021-10-06 00:46:10|20708.04|20588.04|20707.92|20587.92|20708.33|20588.33|20707.65|20587.65|10
1633481180000|2021-10-06 00:46:20|20707.76|20587.76|20709.09|20589.09|20709.09|20589.09|20707.54|20587.54|10
1633481190000|2021-10-06 00:46:30|20709|20589|20711.68|20591.68|20711.68|20591.68|20708.97|20588.97|9
1633481200000|2021-10-06 00:46:40|20712.58|20592.58|20714.08|20594.08|20714.13|20594.13|20712.58|20592.58|10
1633481210000|2021-10-06 00:46:50|20714.24|20594.24|20714.46|20594.46|20714.46|20594.46|20714.08|20594.08|7
1633481220000|2021-10-06 00:47:00|20714.4|20594.4|20717.34|20597.34|20717.34|20597.34|20714.34|20594.34|10
1633481230000|2021-10-06 00:47:10|20717.76|20597.76|20716.96|20596.96|20718|20598|20716.76|20596.76|10
1633481240000|2021-10-06 00:47:20|20716.93|20596.93|20714.9|20594.9|20717.25|20597.25|20714.9|20594.9|9
1633481250000|2021-10-06 00:47:30|20714.83|20594.83|20712|20592|20714.83|20594.83|20711.98|20591.98|9
1633481260000|2021-10-06 00:47:40|20711.72|20591.72|20708.7|20588.7|20711.72|20591.72|20708.7|20588.7|10
1633481270000|2021-10-06 00:47:50|20708.55|20588.55|20706.53|20586.53|20708.55|20588.55|20705.66|20585.66|10
1633481280000|2021-10-06 00:48:00|20705.64|20585.64|20707.31|20587.31|20707.66|20587.66|20705.64|20585.64|9
1633481290000|2021-10-06 00:48:10|20707.35|20587.35|20706.06|20586.06|20708.01|20588.01|20706.04|20586.04|9
1633481300000|2021-10-06 00:48:20|20704.75|20584.75|20702.17|20582.17|20704.75|20584.75|20702.02|20582.02|10
1633481310000|2021-10-06 00:48:30|20702.2|20582.2|20698.86|20578.86|20702.2|20582.2|20698.86|20578.86|7
1633481320000|2021-10-06 00:48:40|20698.93|20578.93|20698.41|20578.41|20698.93|20578.93|20697.87|20577.87|9
1633481330000|2021-10-06 00:48:50|20698.51|20578.51|20696.89|20576.89|20698.51|20578.51|20696.89|20576.89|9
1633481340000|2021-10-06 00:49:00|20696.8|20576.8|20698.44|20578.44|20698.45|20578.45|20696.2|20576.2|10
1633481350000|2021-10-06 00:49:10|20698.47|20578.47|20697.85|20577.85|20698.58|20578.58|20696.68|20576.68|9
1633481360000|2021-10-06 00:49:20|20698.29|20578.29|20698.34|20578.34|20699.64|20579.64|20698.29|20578.29|9
1633481370000|2021-10-06 00:49:30|20698.26|20578.26|20697.04|20577.04|20698.28|20578.28|20696.51|20576.51|10
1633481380000|2021-10-06 00:49:40|20697.5|20577.5|20697.62|20577.62|20697.96|20577.96|20697.41|20577.41|10
1633481390000|2021-10-06 00:49:50|20697.79|20577.79|20697.95|20577.95|20698.07|20578.07|20697.05|20577.05|10
1633481400000|2021-10-06 00:50:00|20697.87|20577.87|20697.56|20577.56|20698.04|20578.04|20697.14|20577.14|10
1633481410000|2021-10-06 00:50:10|20697.74|20577.74|20700.57|20580.57|20700.99|20580.99|20697.74|20577.74|10
1633481420000|2021-10-06 00:50:20|20700.68|20580.68|20698.93|20578.93|20700.68|20580.68|20698.93|20578.93|10
1633481430000|2021-10-06 00:50:30|20699.18|20579.18|20696.94|20576.94|20699.18|20579.18|20696.74|20576.74|9
1633481440000|2021-10-06 00:50:40|20696.95|20576.95|20697.23|20577.23|20697.61|20577.61|20696.74|20576.74|10
1633481450000|2021-10-06 00:50:50|20696.83|20576.83|20694.49|20574.49|20696.83|20576.83|20694.49|20574.49|8
1633481460000|2021-10-06 00:51:00|20694.35|20574.35|20694.57|20574.57|20695.3|20575.3|20694.35|20574.35|10
1633481470000|2021-10-06 00:51:10|20694.54|20574.54|20695.16|20575.16|20696.03|20576.03|20694.54|20574.54|10
1633481480000|2021-10-06 00:51:20|20695.31|20575.31|20694.65|20574.65|20695.96|20575.96|20694.57|20574.57|9
1633481490000|2021-10-06 00:51:30|20694.71|20574.71|20694.64|20574.64|20694.97|20574.97|20694.13|20574.13|10
1633481500000|2021-10-06 00:51:40|20695.32|20575.32|20691.54|20571.54|20695.45|20575.45|20691.54|20571.54|9
1633481510000|2021-10-06 00:51:50|20691.07|20571.07|20685.71|20565.71|20691.07|20571.07|20685.59|20565.59|10
1633481520000|2021-10-06 00:52:00|20685.62|20565.62|20680.56|20560.56|20685.62|20565.62|20680.56|20560.56|9
1633481530000|2021-10-06 00:52:10|20680.45|20560.45|20676.54|20556.54|20680.45|20560.45|20676.44|20556.44|10
1633481540000|2021-10-06 00:52:20|20676.64|20556.64|20676.47|20556.47|20676.91|20556.91|20675.97|20555.97|10
1633481550000|2021-10-06 00:52:30|20676.54|20556.54|20675.24|20555.24|20676.82|20556.82|20675.23|20555.23|10
1633481560000|2021-10-06 00:52:40|20674.91|20554.91|20673.64|20553.64|20675.91|20555.91|20673.64|20553.64|10
1633481570000|2021-10-06 00:52:50|20673.63|20553.63|20671.89|20551.89|20673.63|20553.63|20671.89|20551.89|10
1633481580000|2021-10-06 00:53:00|20672.17|20552.17|20671.66|20551.66|20672.17|20552.17|20671.36|20551.36|10
1633481590000|2021-10-06 00:53:10|20671.47|20551.47|20670.83|20550.83|20672.59|20552.59|20670.83|20550.83|10
1633481600000|2021-10-06 00:53:20|20670.77|20550.77|20670.25|20550.25|20670.77|20550.77|20669.82|20549.82|9
1633481610000|2021-10-06 00:53:30|20669.13|20549.13|20672.5|20552.5|20672.5|20552.5|20668.98|20548.98|10
1633481620000|2021-10-06 00:53:40|20672.57|20552.57|20671.51|20551.51|20672.57|20552.57|20671.51|20551.51|10
1633481630000|2021-10-06 00:53:50|20671.68|20551.68|20671.3|20551.3|20671.68|20551.68|20671.03|20551.03|9
1633481640000|2021-10-06 00:54:00|20671.38|20551.38|20670.82|20550.82|20671.38|20551.38|20670.5|20550.5|10
1633481650000|2021-10-06 00:54:10|20670.94|20550.94|20669.14|20549.14|20671.72|20551.72|20669.14|20549.14|10
1633481660000|2021-10-06 00:54:20|20669.3|20549.3|20667.72|20547.72|20669.3|20549.3|20667.72|20547.72|10
1633481670000|2021-10-06 00:54:30|20667.82|20547.82|20666.92|20546.92|20667.82|20547.82|20666.41|20546.41|10
1633481680000|2021-10-06 00:54:40|20666.6|20546.6|20669.16|20549.16|20669.16|20549.16|20665.66|20545.66|10
1633481690000|2021-10-06 00:54:50|20669.06|20549.06|20671.32|20551.32|20671.68|20551.68|20669.06|20549.06|9
1633481700000|2021-10-06 00:55:00|20671.27|20551.27|20670.27|20550.27|20671.31|20551.31|20670.27|20550.27|9
1633481710000|2021-10-06 00:55:10|20670.24|20550.24|20675.69|20555.69|20675.69|20555.69|20670.24|20550.24|10
1633481720000|2021-10-06 00:55:20|20675.87|20555.87|20676.06|20556.06|20676.6|20556.6|20675.87|20555.87|10
1633481730000|2021-10-06 00:55:30|20675.78|20555.78|20675.07|20555.07|20675.78|20555.78|20675.07|20555.07|9
1633481740000|2021-10-06 00:55:40|20674.23|20554.23|20671.09|20551.09|20674.23|20554.23|20671.02|20551.02|10
1633481750000|2021-10-06 00:55:50|20671.2|20551.2|20671.86|20551.86|20671.86|20551.86|20670.64|20550.64|10
1633481760000|2021-10-06 00:56:00|20671.73|20551.73|20672.32|20552.32|20672.32|20552.32|20670.72|20550.72|10
1633481770000|2021-10-06 00:56:10|20672.15|20552.15|20672.42|20552.42|20672.69|20552.69|20671.23|20551.23|9
1633481780000|2021-10-06 00:56:20|20672.31|20552.31|20669.86|20549.86|20672.32|20552.32|20669.76|20549.76|10
1633481790000|2021-10-06 00:56:30|20669.37|20549.37|20668.61|20548.61|20669.54|20549.54|20668.14|20548.14|10
1633481800000|2021-10-06 00:56:40|20668.46|20548.46|20667.21|20547.21|20668.86|20548.86|20667.21|20547.21|9
1633481810000|2021-10-06 00:56:50|20664.04|20544.04|20650.04|20530.04|20664.04|20544.04|20649.56|20529.56|10
1633481820000|2021-10-06 00:57:00|20650.06|20530.06|20646.07|20526.07|20650.06|20530.06|20646.07|20526.07|10
1633481830000|2021-10-06 00:57:10|20646|20526|20644.95|20524.95|20646.42|20526.42|20644.95|20524.95|10
1633481840000|2021-10-06 00:57:20|20644.86|20524.86|20638.28|20518.28|20644.86|20524.86|20638.28|20518.28|10
1633481850000|2021-10-06 00:57:30|20637.55|20517.55|20639.34|20519.34|20640.82|20520.82|20637.55|20517.55|10
1633481860000|2021-10-06 00:57:40|20639.54|20519.54|20637.39|20517.39|20639.57|20519.57|20636.91|20516.91|10
1633481870000|2021-10-06 00:57:50|20637.97|20517.97|20640.4|20520.4|20640.4|20520.4|20636.67|20516.67|10
1633481880000|2021-10-06 00:58:00|20639.67|20519.67|20640.79|20520.79|20640.79|20520.79|20639.64|20519.64|10
1633481890000|2021-10-06 00:58:10|20640.58|20520.58|20644.97|20524.97|20644.97|20524.97|20640.39|20520.39|10
1633481900000|2021-10-06 00:58:20|20645.03|20525.03|20645.61|20525.61|20645.69|20525.69|20644.42|20524.42|10
1633481910000|2021-10-06 00:58:30|20646.08|20526.08|20648.68|20528.68|20648.68|20528.68|20646.08|20526.08|10
1633481920000|2021-10-06 00:58:40|20649.35|20529.35|20652.79|20532.79|20653.3|20533.3|20649.35|20529.35|10
1633481930000|2021-10-06 00:58:50|20652.56|20532.56|20654.53|20534.53|20655.44|20535.44|20652.56|20532.56|10
1633481940000|2021-10-06 00:59:00|20654.36|20534.36|20655.04|20535.04|20655.04|20535.04|20653.06|20533.06|9
1633481950000|2021-10-06 00:59:10|20654.78|20534.78|20656.13|20536.13|20656.28|20536.28|20654.6|20534.6|10
1633481960000|2021-10-06 00:59:20|20655.29|20535.29|20656.75|20536.75|20656.78|20536.78|20655.29|20535.29|10
1633481970000|2021-10-06 00:59:30|20656.57|20536.57|20658.26|20538.26|20658.26|20538.26|20656.24|20536.24|10
1633481980000|2021-10-06 00:59:40|20657.97|20537.97|20658.77|20538.77|20658.97|20538.97|20657.74|20537.74|10
1633481990000|2021-10-06 00:59:50|20659.81|20539.81|20664.59|20544.59|20664.59|20544.59|20659.18|20539.18|10
1633482000000|2021-10-06 01:00:00|20663.63|20543.63|20671.23|20551.23|20671.23|20551.23|20663.63|20543.63|10
1633482010000|2021-10-06 01:00:10|20668.73|20548.73|20663.39|20543.39|20668.73|20548.73|20663.39|20543.39|10
1633482020000|2021-10-06 01:00:20|20663.71|20543.71|20661.38|20541.38|20663.99|20543.99|20661.38|20541.38|10
1633482030000|2021-10-06 01:00:30|20661.12|20541.12|20658.44|20538.44|20661.12|20541.12|20658.4|20538.4|10
1633482040000|2021-10-06 01:00:40|20658.21|20538.21|20656.97|20536.97|20658.26|20538.26|20656.97|20536.97|10
1633482050000|2021-10-06 01:00:50|20656.6|20536.6|20656.75|20536.75|20657.41|20537.41|20656.6|20536.6|10
1633482060000|2021-10-06 01:01:00|20655.87|20535.87|20652.98|20532.98|20655.91|20535.91|20652.98|20532.98|10
1633482070000|2021-10-06 01:01:10|20652.4|20532.4|20652.45|20532.45|20652.45|20532.45|20651.21|20531.21|10
1633482080000|2021-10-06 01:01:20|20652.33|20532.33|20653.62|20533.62|20653.9|20533.9|20651.15|20531.15|10
1633482090000|2021-10-06 01:01:30|20653.53|20533.53|20645.97|20525.97|20653.55|20533.55|20645.97|20525.97|10
1633482100000|2021-10-06 01:01:40|20646.49|20526.49|20643.92|20523.92|20646.49|20526.49|20643.92|20523.92|10
1633482110000|2021-10-06 01:01:50|20643.86|20523.86|20642.98|20522.98|20644.66|20524.66|20642.3|20522.3|10
1633482120000|2021-10-06 01:02:00|20643.18|20523.18|20642.94|20522.94|20643.64|20523.64|20642.77|20522.77|10
1633482130000|2021-10-06 01:02:10|20643.02|20523.02|20644.45|20524.45|20644.45|20524.45|20643.02|20523.02|10
1633482140000|2021-10-06 01:02:20|20644.53|20524.53|20645.57|20525.57|20645.57|20525.57|20644.53|20524.53|10
1633482150000|2021-10-06 01:02:30|20645.67|20525.67|20643.76|20523.76|20646.09|20526.09|20643.76|20523.76|10
1633482160000|2021-10-06 01:02:40|20643.57|20523.57|20639.35|20519.35|20643.57|20523.57|20639.35|20519.35|10
1633482170000|2021-10-06 01:02:50|20638.76|20518.76|20638.49|20518.49|20638.86|20518.86|20636.79|20516.79|10
1633482180000|2021-10-06 01:03:00|20638.58|20518.58|20638.09|20518.09|20638.58|20518.58|20637.76|20517.76|9
1633482190000|2021-10-06 01:03:10|20639.09|20519.09|20635.12|20515.12|20639.09|20519.09|20635.12|20515.12|10
1633482200000|2021-10-06 01:03:20|20634.12|20514.12|20628.49|20508.49|20634.12|20514.12|20628.49|20508.49|10
1633482210000|2021-10-06 01:03:30|20628.44|20508.44|20624.1|20504.1|20628.6|20508.6|20624.1|20504.1|10
1633482220000|2021-10-06 01:03:40|20623.67|20503.67|20620.98|20500.98|20623.67|20503.67|20620.76|20500.76|10
1633482230000|2021-10-06 01:03:50|20619.38|20499.38|20618.1|20498.1|20619.63|20499.63|20618.1|20498.1|10
1633482240000|2021-10-06 01:04:00|20618.73|20498.73|20620.95|20500.95|20620.95|20500.95|20618.52|20498.52|10
1633482250000|2021-10-06 01:04:10|20620.81|20500.81|20620.85|20500.85|20621.72|20501.72|20620.81|20500.81|10
1633482260000|2021-10-06 01:04:20|20621.8|20501.8|20621.2|20501.2|20621.88|20501.88|20621.2|20501.2|8
1633482270000|2021-10-06 01:04:30|20621.68|20501.68|20622.04|20502.04|20622.37|20502.37|20621.43|20501.43|10
1633482280000|2021-10-06 01:04:40|20620.94|20500.94|20620.16|20500.16|20621.8|20501.8|20620.06|20500.06|10
1633482290000|2021-10-06 01:04:50|20619.69|20499.69|20620.11|20500.11|20620.74|20500.74|20619.09|20499.09|10
1633482300000|2021-10-06 01:05:00|20618.81|20498.81|20617.52|20497.52|20618.81|20498.81|20617.18|20497.18|10
1633482310000|2021-10-06 01:05:10|20616.09|20496.09|20615.12|20495.12|20616.09|20496.09|20613.6|20493.6|10
1633482320000|2021-10-06 01:05:20|20614.16|20494.16|20609.93|20489.93|20615.18|20495.18|20609.93|20489.93|10
1633482330000|2021-10-06 01:05:30|20609.9|20489.9|20606.6|20486.6|20609.9|20489.9|20606.56|20486.56|9
1633482340000|2021-10-06 01:05:40|20606.12|20486.12|20603.04|20483.04|20606.87|20486.87|20603.04|20483.04|10
1633482350000|2021-10-06 01:05:50|20603.72|20483.72|20604.22|20484.22|20605.39|20485.39|20603.72|20483.72|10
1633482360000|2021-10-06 01:06:00|20604.57|20484.57|20604.13|20484.13|20605.67|20485.67|20604.13|20484.13|10
1633482370000|2021-10-06 01:06:10|20604.4|20484.4|20604.5|20484.5|20605.69|20485.69|20604.4|20484.4|10
1633482380000|2021-10-06 01:06:20|20604.23|20484.23|20604.25|20484.25|20604.49|20484.49|20603.47|20483.47|10
1633482390000|2021-10-06 01:06:30|20604.4|20484.4|20602.98|20482.98|20604.42|20484.42|20602.46|20482.46|10
1633482400000|2021-10-06 01:06:40|20603.51|20483.51|20597.76|20477.76|20603.51|20483.51|20597.76|20477.76|10
1633482410000|2021-10-06 01:06:50|20596.71|20476.71|20593.52|20473.52|20596.71|20476.71|20591.7|20471.7|10
1633482420000|2021-10-06 01:07:00|20593.36|20473.36|20597.26|20477.26|20597.26|20477.26|20593.36|20473.36|10
1633482430000|2021-10-06 01:07:10|20597.93|20477.93|20593.88|20473.88|20597.93|20477.93|20593.88|20473.88|10
1633482440000|2021-10-06 01:07:20|20593.75|20473.75|20594.07|20474.07|20594.07|20474.07|20592.84|20472.84|10
1633482450000|2021-10-06 01:07:30|20593.95|20473.95|20593.01|20473.01|20593.95|20473.95|20592.52|20472.52|10
1633482460000|2021-10-06 01:07:40|20592.87|20472.87|20591.72|20471.72|20593.01|20473.01|20591.72|20471.72|10
1633482470000|2021-10-06 01:07:50|20591.76|20471.76|20588.66|20468.66|20591.76|20471.76|20588.66|20468.66|10
1633482480000|2021-10-06 01:08:00|20588.36|20468.36|20588.37|20468.37|20588.37|20468.37|20587.15|20467.15|10
1633482490000|2021-10-06 01:08:10|20588.11|20468.11|20588.87|20468.87|20589.46|20469.46|20588.11|20468.11|10
1633482500000|2021-10-06 01:08:20|20589.06|20469.06|20586.68|20466.68|20589.06|20469.06|20586.68|20466.68|10
1633482510000|2021-10-06 01:08:30|20586.79|20466.79|20586.33|20466.33|20586.79|20466.79|20585.97|20465.97|10
1633482520000|2021-10-06 01:08:40|20585.87|20465.87|20584.23|20464.23|20585.87|20465.87|20584.15|20464.15|10
1633482530000|2021-10-06 01:08:50|20583.18|20463.18|20573.61|20453.61|20583.18|20463.18|20573.61|20453.61|10
1633482540000|2021-10-06 01:09:00|20573.23|20453.23|20570.58|20450.58|20573.23|20453.23|20570.58|20450.58|10
1633482550000|2021-10-06 01:09:10|20569.78|20449.78|20570.71|20450.71|20570.71|20450.71|20568.52|20448.52|10
1633482560000|2021-10-06 01:09:20|20570.42|20450.42|20570.53|20450.53|20571.86|20451.86|20570.39|20450.39|10
1633482570000|2021-10-06 01:09:30|20570.73|20450.73|20570.66|20450.66|20571.36|20451.36|20569.91|20449.91|10
1633482580000|2021-10-06 01:09:40|20571.02|20451.02|20572|20452|20572|20452|20570.25|20450.25|10
1633482590000|2021-10-06 01:09:50|20572.18|20452.18|20572.61|20452.61|20573.35|20453.35|20572.18|20452.18|10
1633482600000|2021-10-06 01:10:00|20572.52|20452.52|20566.49|20446.49|20572.52|20452.52|20566.49|20446.49|10
1633482610000|2021-10-06 01:10:10|20566.42|20446.42|20562|20442|20566.42|20446.42|20561.83|20441.83|10
1633482620000|2021-10-06 01:10:20|20561.95|20441.95|20559.02|20439.02|20562.04|20442.04|20559.02|20439.02|10
1633482630000|2021-10-06 01:10:30|20556.37|20436.37|20546.73|20426.73|20556.37|20436.37|20546.73|20426.73|10
1633482640000|2021-10-06 01:10:40|20545.61|20425.61|20539.95|20419.95|20545.61|20425.61|20539.95|20419.95|10
1633482650000|2021-10-06 01:10:50|20540.2|20420.2|20539.76|20419.76|20540.2|20420.2|20538.21|20418.21|10
1633482660000|2021-10-06 01:11:00|20540.21|20420.21|20539.45|20419.45|20540.9|20420.9|20539.45|20419.45|10
1633482670000|2021-10-06 01:11:10|20539.77|20419.77|20520.48|20400.48|20539.77|20419.77|20520.48|20400.48|10
1633482680000|2021-10-06 01:11:20|20519.41|20399.41|20508.77|20388.77|20519.41|20399.41|20507.32|20387.32|10
1633482690000|2021-10-06 01:11:30|20508.32|20388.32|20510.03|20390.03|20510.27|20390.27|20507.94|20387.94|10
1633482700000|2021-10-06 01:11:40|20511.54|20391.54|20510.94|20390.94|20511.54|20391.54|20510.24|20390.24|9
1633482710000|2021-10-06 01:11:50|20511.72|20391.72|20513.03|20393.03|20513.33|20393.33|20511.72|20391.72|10
1633482720000|2021-10-06 01:12:00|20515.37|20395.37|20516.37|20396.37|20517.08|20397.08|20515.37|20395.37|10
1633482730000|2021-10-06 01:12:10|20516.39|20396.39|20522.32|20402.32|20522.32|20402.32|20516.39|20396.39|10
1633482740000|2021-10-06 01:12:20|20523.39|20403.39|20533.62|20413.62|20533.62|20413.62|20523.39|20403.39|10
1633482750000|2021-10-06 01:12:30|20534.61|20414.61|20540.32|20420.32|20540.49|20420.49|20534.61|20414.61|10
1633482760000|2021-10-06 01:12:40|20540.37|20420.37|20547.07|20427.07|20547.11|20427.11|20540.37|20420.37|10
1633482770000|2021-10-06 01:12:50|20546.98|20426.98|20556.09|20436.09|20556.09|20436.09|20546.75|20426.75|10
1633482780000|2021-10-06 01:13:00|20556.11|20436.11|20560.58|20440.58|20560.58|20440.58|20556.11|20436.11|10
1633482790000|2021-10-06 01:13:10|20561.13|20441.13|20565.08|20445.08|20565.92|20445.92|20561.03|20441.03|10
1633482800000|2021-10-06 01:13:20|20565.37|20445.37|20566.16|20446.16|20566.16|20446.16|20564.03|20444.03|10
1633482810000|2021-10-06 01:13:30|20565.27|20445.27|20562.25|20442.25|20565.27|20445.27|20562.14|20442.14|10
1633482820000|2021-10-06 01:13:40|20561.17|20441.17|20558.08|20438.08|20561.17|20441.17|20557.66|20437.66|10
1633482830000|2021-10-06 01:13:50|20558.04|20438.04|20557.08|20437.08|20559|20439|20557.08|20437.08|9
1633482840000|2021-10-06 01:14:00|20556.99|20436.99|20555.68|20435.68|20556.99|20436.99|20555.57|20435.57|10
1633482850000|2021-10-06 01:14:10|20555.34|20435.34|20547.09|20427.09|20555.34|20435.34|20547.09|20427.09|10
1633482860000|2021-10-06 01:14:20|20545.83|20425.83|20543.96|20423.96|20545.83|20425.83|20543.74|20423.74|10
1633482870000|2021-10-06 01:14:30|20543.49|20423.49|20541.44|20421.44|20543.49|20423.49|20541.44|20421.44|10
1633482880000|2021-10-06 01:14:40|20541.54|20421.54|20539.6|20419.6|20541.75|20421.75|20539.36|20419.36|10
1633482890000|2021-10-06 01:14:50|20539.89|20419.89|20542.18|20422.18|20542.3|20422.3|20539.01|20419.01|10
1633482900000|2021-10-06 01:15:00|20542.02|20422.02|20544.42|20424.42|20544.84|20424.84|20542.02|20422.02|10
1633482910000|2021-10-06 01:15:10|20544.51|20424.51|20544.36|20424.36|20544.78|20424.78|20543.01|20423.01|10
1633482920000|2021-10-06 01:15:20|20544.32|20424.32|20551.4|20431.4|20551.4|20431.4|20544.32|20424.32|10
1633482930000|2021-10-06 01:15:30|20551.29|20431.29|20550.98|20430.98|20553.19|20433.19|20550.98|20430.98|10
1633482940000|2021-10-06 01:15:40|20550.1|20430.1|20547.8|20427.8|20550.1|20430.1|20547.59|20427.59|10
1633482950000|2021-10-06 01:15:50|20548.39|20428.39|20551.94|20431.94|20551.94|20431.94|20548.39|20428.39|9
1633482960000|2021-10-06 01:16:00|20551.81|20431.81|20551.69|20431.69|20552.18|20432.18|20551.33|20431.33|10
1633482970000|2021-10-06 01:16:10|20551.43|20431.43|20551.73|20431.73|20552.38|20432.38|20551.32|20431.32|10
1633482980000|2021-10-06 01:16:20|20551.64|20431.64|20556.04|20436.04|20556.04|20436.04|20551.64|20431.64|10
1633482990000|2021-10-06 01:16:30|20556.02|20436.02|20557.78|20437.78|20557.78|20437.78|20556.02|20436.02|10
1633483000000|2021-10-06 01:16:40|20558.53|20438.53|20562.31|20442.31|20562.94|20442.94|20558.26|20438.26|10
1633483010000|2021-10-06 01:16:50|20564.45|20444.45|20569.31|20449.31|20569.31|20449.31|20564.45|20444.45|10
1633483020000|2021-10-06 01:17:00|20569.43|20449.43|20572.71|20452.71|20572.99|20452.99|20569.43|20449.43|10
1633483030000|2021-10-06 01:17:10|20572.57|20452.57|20577.97|20457.97|20577.97|20457.97|20572.57|20452.57|10
1633483040000|2021-10-06 01:17:20|20577.92|20457.92|20576.75|20456.75|20577.92|20457.92|20576.75|20456.75|9
1633483050000|2021-10-06 01:17:30|20576.77|20456.77|20577.39|20457.39|20577.4|20457.4|20576.33|20456.33|10
1633483060000|2021-10-06 01:17:40|20577.5|20457.5|20579.41|20459.41|20579.41|20459.41|20577.26|20457.26|10
1633483070000|2021-10-06 01:17:50|20579.4|20459.4|20585.2|20465.2|20585.2|20465.2|20579.1|20459.1|10
1633483080000|2021-10-06 01:18:00|20585.48|20465.48|20591.84|20471.84|20591.84|20471.84|20585.48|20465.48|10
1633483090000|2021-10-06 01:18:10|20592.08|20472.08|20591.99|20471.99|20592.24|20472.24|20590.47|20470.47|10
1633483100000|2021-10-06 01:18:20|20590.83|20470.83|20591.86|20471.86|20592.98|20472.98|20590.83|20470.83|10
1633483110000|2021-10-06 01:18:30|20591.84|20471.84|20592.32|20472.32|20593.74|20473.74|20591.84|20471.84|10
1633483120000|2021-10-06 01:18:40|20591.86|20471.86|20590.38|20470.38|20592.8|20472.8|20590.38|20470.38|10
1633483130000|2021-10-06 01:18:50|20590.55|20470.55|20587.55|20467.55|20590.55|20470.55|20587.55|20467.55|9
1633483140000|2021-10-06 01:19:00|20587.58|20467.58|20584.46|20464.46|20587.58|20467.58|20584.46|20464.46|10
1633483150000|2021-10-06 01:19:10|20584.24|20464.24|20580.7|20460.7|20584.24|20464.24|20580.7|20460.7|9
1633483160000|2021-10-06 01:19:20|20581.14|20461.14|20585.3|20465.3|20585.3|20465.3|20581.14|20461.14|10
1633483170000|2021-10-06 01:19:30|20585.51|20465.51|20589.61|20469.61|20589.61|20469.61|20585.51|20465.51|10
1633483180000|2021-10-06 01:19:40|20589.86|20469.86|20588.3|20468.3|20589.86|20469.86|20588.3|20468.3|10
1633483190000|2021-10-06 01:19:50|20588.08|20468.08|20589.7|20469.7|20589.7|20469.7|20587.77|20467.77|10
1633483200000|2021-10-06 01:20:00|20589.74|20469.74|20587.79|20467.79|20591.59|20471.59|20587.79|20467.79|10
1633483210000|2021-10-06 01:20:10|20588.68|20468.68|20587.08|20467.08|20588.96|20468.96|20587.08|20467.08|10
1633483220000|2021-10-06 01:20:20|20587.16|20467.16|20586.09|20466.09|20587.38|20467.38|20585.97|20465.97|10
1633483230000|2021-10-06 01:20:30|20586.06|20466.06|20584.49|20464.49|20586.06|20466.06|20584.33|20464.33|10
1633483240000|2021-10-06 01:20:40|20584.2|20464.2|20582.89|20462.89|20585.07|20465.07|20582.68|20462.68|9
1633483250000|2021-10-06 01:20:50|20583.02|20463.02|20580.94|20460.94|20583.02|20463.02|20580.94|20460.94|10
1633483260000|2021-10-06 01:21:00|20581.03|20461.03|20578.22|20458.22|20581.03|20461.03|20578.22|20458.22|10
1633483270000|2021-10-06 01:21:10|20578.83|20458.83|20570.63|20450.63|20578.83|20458.83|20570.63|20450.63|10
1633483280000|2021-10-06 01:21:20|20569.66|20449.66|20564.55|20444.55|20569.66|20449.66|20564.55|20444.55|10
1633483290000|2021-10-06 01:21:30|20564.49|20444.49|20562.33|20442.33|20564.49|20444.49|20562.33|20442.33|10
1633483300000|2021-10-06 01:21:40|20561.97|20441.97|20561.75|20441.75|20561.97|20441.97|20560.43|20440.43|10
1633483310000|2021-10-06 01:21:50|20561.69|20441.69|20565.83|20445.83|20565.83|20445.83|20561.55|20441.55|10
1633483320000|2021-10-06 01:22:00|20565.33|20445.33|20565.12|20445.12|20565.56|20445.56|20564.77|20444.77|10
1633483330000|2021-10-06 01:22:10|20565.65|20445.65|20565.18|20445.18|20565.65|20445.65|20563.69|20443.69|10
1633483340000|2021-10-06 01:22:20|20565.26|20445.26|20564.29|20444.29|20565.37|20445.37|20564.25|20444.25|10
1633483350000|2021-10-06 01:22:30|20563.85|20443.85|20562.9|20442.9|20563.85|20443.85|20562.47|20442.47|9
1633483360000|2021-10-06 01:22:40|20561.9|20441.9|20564.25|20444.25|20564.25|20444.25|20561.35|20441.35|10
1633483370000|2021-10-06 01:22:50|20564.75|20444.75|20565.85|20445.85|20566.25|20446.25|20564.75|20444.75|10
1633483380000|2021-10-06 01:23:00|20564.96|20444.96|20558.95|20438.95|20564.96|20444.96|20558.95|20438.95|10
1633483390000|2021-10-06 01:23:10|20557.11|20437.11|20546.33|20426.33|20557.11|20437.11|20546.33|20426.33|10
1633483400000|2021-10-06 01:23:20|20543.34|20423.34|20538.11|20418.11|20543.34|20423.34|20537.9|20417.9|10
1633483410000|2021-10-06 01:23:30|20537.4|20417.4|20531.56|20411.56|20537.71|20417.71|20531.56|20411.56|10
1633483420000|2021-10-06 01:23:40|20531.24|20411.24|20529.9|20409.9|20531.35|20411.35|20529.9|20409.9|10
1633483430000|2021-10-06 01:23:50|20528.94|20408.94|20524.54|20404.54|20529.34|20409.34|20524.54|20404.54|10
1633483440000|2021-10-06 01:24:00|20524.15|20404.15|20525.69|20405.69|20525.69|20405.69|20523.75|20403.75|9
1633483450000|2021-10-06 01:24:10|20525.27|20405.27|20526.21|20406.21|20526.68|20406.68|20525.27|20405.27|9
1633483460000|2021-10-06 01:24:20|20526.43|20406.43|20527.91|20407.91|20527.91|20407.91|20526.39|20406.39|10
1633483470000|2021-10-06 01:24:30|20528.71|20408.71|20529.59|20409.59|20529.85|20409.85|20528.7|20408.7|10
1633483480000|2021-10-06 01:24:40|20530.51|20410.51|20531.65|20411.65|20531.65|20411.65|20529.73|20409.73|10
1633483490000|2021-10-06 01:24:50|20531.56|20411.56|20529.55|20409.55|20531.74|20411.74|20529.55|20409.55|10
1633483500000|2021-10-06 01:25:00|20527.37|20407.37|20528.09|20408.09|20528.09|20408.09|20526.69|20406.69|10
1633483510000|2021-10-06 01:25:10|20527.79|20407.79|20528.36|20408.36|20528.55|20408.55|20526.62|20406.62|10
1633483520000|2021-10-06 01:25:20|20527.63|20407.63|20533.22|20413.22|20533.33|20413.33|20527.63|20407.63|10
1633483530000|2021-10-06 01:25:30|20533.45|20413.45|20538.71|20418.71|20538.98|20418.98|20533.45|20413.45|10
1633483540000|2021-10-06 01:25:40|20538.59|20418.59|20542.42|20422.42|20542.42|20422.42|20538.59|20418.59|10
1633483550000|2021-10-06 01:25:50|20542.94|20422.94|20543.73|20423.73|20545.54|20425.54|20542.65|20422.65|10
1633483560000|2021-10-06 01:26:00|20543.54|20423.54|20543.48|20423.48|20544.04|20424.04|20542.94|20422.94|10
1633483570000|2021-10-06 01:26:10|20543.27|20423.27|20541.21|20421.21|20543.27|20423.27|20540.87|20420.87|10
1633483580000|2021-10-06 01:26:20|20541.7|20421.7|20542.57|20422.57|20542.83|20422.83|20541.32|20421.32|9
1633483590000|2021-10-06 01:26:30|20542.5|20422.5|20544.38|20424.38|20544.62|20424.62|20542.42|20422.42|10
1633483600000|2021-10-06 01:26:40|20544.73|20424.73|20542.04|20422.04|20545.13|20425.13|20542.04|20422.04|10
1633483610000|2021-10-06 01:26:50|20542.76|20422.76|20542.29|20422.29|20543.81|20423.81|20542.29|20422.29|10
1633483620000|2021-10-06 01:27:00|20541.81|20421.81|20540.5|20420.5|20541.86|20421.86|20540|20420|9
1633483630000|2021-10-06 01:27:10|20540.1|20420.1|20539.81|20419.81|20540.78|20420.78|20539.81|20419.81|10
1633483640000|2021-10-06 01:27:20|20538.04|20418.04|20529.2|20409.2|20538.04|20418.04|20529.15|20409.15|10
1633483650000|2021-10-06 01:27:30|20528.17|20408.17|20528.98|20408.98|20528.98|20408.98|20527.74|20407.74|10
1633483660000|2021-10-06 01:27:40|20529.13|20409.13|20528.96|20408.96|20530.48|20410.48|20528.57|20408.57|10
1633483670000|2021-10-06 01:27:50|20528.58|20408.58|20527.6|20407.6|20528.61|20408.61|20527.07|20407.07|10
1633483680000|2021-10-06 01:28:00|20527.34|20407.34|20524.1|20404.1|20527.34|20407.34|20524.1|20404.1|10
1633483690000|2021-10-06 01:28:10|20523.46|20403.46|20518.7|20398.7|20523.46|20403.46|20518.62|20398.62|10
1633483700000|2021-10-06 01:28:20|20519.01|20399.01|20514.2|20394.2|20519.01|20399.01|20514.2|20394.2|10
1633483710000|2021-10-06 01:28:30|20513.86|20393.86|20514.36|20394.36|20514.44|20394.44|20512.36|20392.36|10
1633483720000|2021-10-06 01:28:40|20513.96|20393.96|20511.81|20391.81|20514.54|20394.54|20511.81|20391.81|10
1633483730000|2021-10-06 01:28:50|20511.11|20391.11|20509.48|20389.48|20511.24|20391.24|20509.48|20389.48|10
1633483740000|2021-10-06 01:29:00|20509.43|20389.43|20511.27|20391.27|20511.52|20391.52|20509.43|20389.43|10
1633483750000|2021-10-06 01:29:10|20511.21|20391.21|20514.5|20394.5|20515.07|20395.07|20511.21|20391.21|9
1633483760000|2021-10-06 01:29:20|20514.42|20394.42|20510.72|20390.72|20514.42|20394.42|20510.72|20390.72|10
1633483770000|2021-10-06 01:29:30|20510.3|20390.3|20509.27|20389.27|20510.3|20390.3|20509.27|20389.27|10
1633483780000|2021-10-06 01:29:40|20509.11|20389.11|20507.61|20387.61|20509.98|20389.98|20507.61|20387.61|10
1633483790000|2021-10-06 01:29:50|20506.21|20386.21|20499.35|20379.35|20506.21|20386.21|20498.92|20378.92|10
1633483800000|2021-10-06 01:30:00|20497.07|20377.07|20498.43|20378.43|20498.54|20378.54|20497.07|20377.07|10
1633483810000|2021-10-06 01:30:10|20498.5|20378.5|20501.82|20381.82|20501.82|20381.82|20497.98|20377.98|10
1633483820000|2021-10-06 01:30:20|20501.32|20381.32|20505.15|20385.15|20505.15|20385.15|20501.32|20381.32|10
1633483830000|2021-10-06 01:30:30|20506.1|20386.1|20510.06|20390.06|20510.06|20390.06|20505.7|20385.7|10
1633483840000|2021-10-06 01:30:40|20509.36|20389.36|20508.63|20388.63|20509.96|20389.96|20508.63|20388.63|10
1633483850000|2021-10-06 01:30:50|20508.53|20388.53|20508.94|20388.94|20509.33|20389.33|20508.33|20388.33|10
1633483860000|2021-10-06 01:31:00|20509.27|20389.27|20507.69|20387.69|20509.27|20389.27|20507.21|20387.21|10
1633483870000|2021-10-06 01:31:10|20506.48|20386.48|20510.18|20390.18|20510.18|20390.18|20506.48|20386.48|10
1633483880000|2021-10-06 01:31:20|20510.17|20390.17|20514.42|20394.42|20515.37|20395.37|20510.03|20390.03|10
1633483890000|2021-10-06 01:31:30|20514.89|20394.89|20523.75|20403.75|20523.75|20403.75|20514.89|20394.89|10
1633483900000|2021-10-06 01:31:40|20525.54|20405.54|20529.55|20409.55|20529.55|20409.55|20525.54|20405.54|10
1633483910000|2021-10-06 01:31:50|20529.5|20409.5|20530.31|20410.31|20530.31|20410.31|20529.39|20409.39|10
1633483920000|2021-10-06 01:32:00|20530.27|20410.27|20530.6|20410.6|20530.6|20410.6|20529.65|20409.65|9
1633483930000|2021-10-06 01:32:10|20530.92|20410.92|20529.85|20409.85|20530.92|20410.92|20529.85|20409.85|10
1633483940000|2021-10-06 01:32:20|20530.13|20410.13|20530.62|20410.62|20531.1|20411.1|20530.13|20410.13|10
1633483950000|2021-10-06 01:32:30|20530.99|20410.99|20532.22|20412.22|20532.39|20412.39|20530.99|20410.99|10
1633483960000|2021-10-06 01:32:40|20532.82|20412.82|20535.93|20415.93|20535.93|20415.93|20532.7|20412.7|10
1633483970000|2021-10-06 01:32:50|20535.97|20415.97|20537.75|20417.75|20537.75|20417.75|20535.87|20415.87|10
1633483980000|2021-10-06 01:33:00|20537.31|20417.31|20533.66|20413.66|20537.31|20417.31|20533.59|20413.59|10
1633483990000|2021-10-06 01:33:10|20534.3|20414.3|20532.15|20412.15|20534.3|20414.3|20532.15|20412.15|9
1633484000000|2021-10-06 01:33:20|20532.19|20412.19|20534.99|20414.99|20534.99|20414.99|20532.04|20412.04|9
1633484010000|2021-10-06 01:33:30|20535.02|20415.02|20539.25|20419.25|20539.25|20419.25|20535.01|20415.01|10
1633484020000|2021-10-06 01:33:40|20539.34|20419.34|20538.51|20418.51|20540.2|20420.2|20538.51|20418.51|10
1633484030000|2021-10-06 01:33:50|20538.49|20418.49|20530.02|20410.02|20538.49|20418.49|20530.02|20410.02|10
1633484040000|2021-10-06 01:34:00|20528.43|20408.43|20526.87|20406.87|20529.46|20409.46|20526.87|20406.87|10
1633484050000|2021-10-06 01:34:10|20526.81|20406.81|20527.74|20407.74|20527.74|20407.74|20526.07|20406.07|10
1633484060000|2021-10-06 01:34:20|20527.05|20407.05|20527.7|20407.7|20527.7|20407.7|20526.83|20406.83|10
1633484070000|2021-10-06 01:34:30|20527.54|20407.54|20525.84|20405.84|20528.43|20408.43|20525.84|20405.84|9
1633484080000|2021-10-06 01:34:40|20526|20406|20524.55|20404.55|20526.54|20406.54|20524.55|20404.55|9
1633484090000|2021-10-06 01:34:50|20524.87|20404.87|20523.57|20403.57|20524.87|20404.87|20523.55|20403.55|9
1633484100000|2021-10-06 01:35:00|20523.5|20403.5|20522.84|20402.84|20523.86|20403.86|20522.2|20402.2|10
1633484110000|2021-10-06 01:35:10|20522.5|20402.5|20528.81|20408.81|20528.81|20408.81|20522.5|20402.5|10
1633484120000|2021-10-06 01:35:20|20529.34|20409.34|20530.95|20410.95|20530.95|20410.95|20528.71|20408.71|10
1633484130000|2021-10-06 01:35:30|20531.01|20411.01|20528.53|20408.53|20531.01|20411.01|20528.53|20408.53|10
1633484140000|2021-10-06 01:35:40|20527.78|20407.78|20526.67|20406.67|20528|20408|20526.21|20406.21|9
1633484150000|2021-10-06 01:35:50|20526.81|20406.81|20527|20407|20527.37|20407.37|20526.47|20406.47|10
1633484160000|2021-10-06 01:36:00|20526.8|20406.8|20525.81|20405.81|20526.8|20406.8|20523.87|20403.87|10
1633484170000|2021-10-06 01:36:10|20526.43|20406.43|20525.72|20405.72|20526.55|20406.55|20525.67|20405.67|10
1633484180000|2021-10-06 01:36:20|20525.62|20405.62|20525.24|20405.24|20525.93|20405.93|20523.74|20403.74|10
1633484190000|2021-10-06 01:36:30|20525.27|20405.27|20528.08|20408.08|20528.14|20408.14|20525.27|20405.27|10
1633484200000|2021-10-06 01:36:40|20528.87|20408.87|20532.58|20412.58|20532.58|20412.58|20528.87|20408.87|10
1633484210000|2021-10-06 01:36:50|20533.05|20413.05|20536.4|20416.4|20536.4|20416.4|20533.05|20413.05|10
1633484220000|2021-10-06 01:37:00|20536.83|20416.83|20532.76|20412.76|20536.83|20416.83|20532.76|20412.76|10
1633484230000|2021-10-06 01:37:10|20532.26|20412.26|20526.35|20406.35|20532.26|20412.26|20525.9|20405.9|10
1633484240000|2021-10-06 01:37:20|20526.31|20406.31|20526.02|20406.02|20526.66|20406.66|20525.5|20405.5|9
1633484250000|2021-10-06 01:37:30|20526.18|20406.18|20525.29|20405.29|20526.21|20406.21|20525.29|20405.29|9
1633484260000|2021-10-06 01:37:40|20525.22|20405.22|20526.35|20406.35|20526.49|20406.49|20525.06|20405.06|9
1633484270000|2021-10-06 01:37:50|20524.8|20404.8|20518.14|20398.14|20524.8|20404.8|20518.14|20398.14|10
1633484280000|2021-10-06 01:38:00|20517.78|20397.78|20517.37|20397.37|20518.88|20398.88|20515.3|20395.3|10
1633484290000|2021-10-06 01:38:10|20517.64|20397.64|20519.96|20399.96|20520.88|20400.88|20517.62|20397.62|10
1633484300000|2021-10-06 01:38:20|20519.01|20399.01|20518.98|20398.98|20519.92|20399.92|20518.98|20398.98|10
1633484310000|2021-10-06 01:38:30|20518.96|20398.96|20515.12|20395.12|20519.28|20399.28|20515.12|20395.12|10
1633484320000|2021-10-06 01:38:40|20515.07|20395.07|20509.81|20389.81|20515.07|20395.07|20509.81|20389.81|9
1633484330000|2021-10-06 01:38:50|20508.82|20388.82|20502.22|20382.22|20509.27|20389.27|20502.22|20382.22|10
1633484340000|2021-10-06 01:39:00|20501.57|20381.57|20500.4|20380.4|20501.57|20381.57|20499.06|20379.06|10
1633484350000|2021-10-06 01:39:10|20500.17|20380.17|20498.65|20378.65|20500.17|20380.17|20498.65|20378.65|10
1633484360000|2021-10-06 01:39:20|20498.45|20378.45|20496.78|20376.78|20498.45|20378.45|20495.94|20375.94|10
1633484370000|2021-10-06 01:39:30|20496.6|20376.6|20493.59|20373.59|20496.6|20376.6|20493.51|20373.51|10
1633484380000|2021-10-06 01:39:40|20493.41|20373.41|20493.45|20373.45|20493.5|20373.5|20492.85|20372.85|9
1633484390000|2021-10-06 01:39:50|20493.1|20373.1|20493.8|20373.8|20493.8|20373.8|20492.78|20372.78|10
1633484400000|2021-10-06 01:40:00|20494|20374|20490.73|20370.73|20495.83|20375.83|20490.73|20370.73|9
1633484410000|2021-10-06 01:40:10|20490.34|20370.34|20486.76|20366.76|20490.34|20370.34|20486.76|20366.76|9
1633484420000|2021-10-06 01:40:20|20485.39|20365.39|20485|20365|20485.39|20365.39|20483.55|20363.55|10
1633484430000|2021-10-06 01:40:30|20484.64|20364.64|20483.67|20363.67|20484.74|20364.74|20483.31|20363.31|10
1633484440000|2021-10-06 01:40:40|20483.65|20363.65|20486.26|20366.26|20486.26|20366.26|20483.65|20363.65|9
1633484450000|2021-10-06 01:40:50|20486.2|20366.2|20486.96|20366.96|20486.96|20366.96|20486|20366|10
1633484460000|2021-10-06 01:41:00|20485.99|20365.99|20490.88|20370.88|20490.88|20370.88|20485.99|20365.99|10
1633484470000|2021-10-06 01:41:10|20490.38|20370.38|20491.97|20371.97|20493.31|20373.31|20490.38|20370.38|10
1633484480000|2021-10-06 01:41:20|20491.67|20371.67|20500.57|20380.57|20500.66|20380.66|20491.67|20371.67|10
1633484490000|2021-10-06 01:41:30|20500.78|20380.78|20503.07|20383.07|20503.07|20383.07|20500.78|20380.78|10
1633484500000|2021-10-06 01:41:40|20502.29|20382.29|20506.39|20386.39|20506.39|20386.39|20502.24|20382.24|10
1633484510000|2021-10-06 01:41:50|20508.46|20388.46|20511.74|20391.74|20511.74|20391.74|20507.99|20387.99|10
1633484520000|2021-10-06 01:42:00|20512.12|20392.12|20513|20393|20513.63|20393.63|20512.12|20392.12|10
1633484530000|2021-10-06 01:42:10|20512.29|20392.29|20513.79|20393.79|20514.2|20394.2|20512.26|20392.26|10
1633484540000|2021-10-06 01:42:20|20514.73|20394.73|20517.65|20397.65|20517.65|20397.65|20514.34|20394.34|10
1633484550000|2021-10-06 01:42:30|20518.76|20398.76|20524.43|20404.43|20524.43|20404.43|20518.62|20398.62|10
1633484560000|2021-10-06 01:42:40|20525.39|20405.39|20527.96|20407.96|20528.24|20408.24|20525.39|20405.39|10
1633484570000|2021-10-06 01:42:50|20528.49|20408.49|20529.17|20409.17|20529.66|20409.66|20528.3|20408.3|9
1633484580000|2021-10-06 01:43:00|20529.76|20409.76|20534.97|20414.97|20534.97|20414.97|20529.66|20409.66|10
1633484590000|2021-10-06 01:43:10|20534.69|20414.69|20537.72|20417.72|20537.72|20417.72|20534.69|20414.69|10
1633484600000|2021-10-06 01:43:20|20538.12|20418.12|20539.27|20419.27|20539.27|20419.27|20537.61|20417.61|10
1633484610000|2021-10-06 01:43:30|20539.08|20419.08|20540.07|20420.07|20540.12|20420.12|20537.99|20417.99|8
1633484620000|2021-10-06 01:43:40|20540.19|20420.19|20545.25|20425.25|20545.25|20425.25|20540.19|20420.19|9
1633484630000|2021-10-06 01:43:50|20544.69|20424.69|20545.97|20425.97|20546.31|20426.31|20544.69|20424.69|10
1633484640000|2021-10-06 01:44:00|20545.46|20425.46|20547.74|20427.74|20547.74|20427.74|20545.2|20425.2|10
1633484650000|2021-10-06 01:44:10|20548.05|20428.05|20549.27|20429.27|20549.27|20429.27|20547.23|20427.23|10
1633484660000|2021-10-06 01:44:20|20549.48|20429.48|20551.42|20431.42|20552.69|20432.69|20549.48|20429.48|10
1633484670000|2021-10-06 01:44:30|20551.82|20431.82|20551.31|20431.31|20552.65|20432.65|20551.14|20431.14|10
1633484680000|2021-10-06 01:44:40|20551.47|20431.47|20551.29|20431.29|20551.55|20431.55|20550.85|20430.85|10
1633484690000|2021-10-06 01:44:50|20551.51|20431.51|20558.8|20438.8|20558.8|20438.8|20551.51|20431.51|10
1633484700000|2021-10-06 01:45:00|20558.5|20438.5|20559.58|20439.58|20559.77|20439.77|20558.5|20438.5|10
1633484710000|2021-10-06 01:45:10|20559.92|20439.92|20558.41|20438.41|20560.91|20440.91|20558.41|20438.41|10
1633484720000|2021-10-06 01:45:20|20557.52|20437.52|20556.52|20436.52|20557.52|20437.52|20555.78|20435.78|10
1633484730000|2021-10-06 01:45:30|20556.93|20436.93|20558.92|20438.92|20558.92|20438.92|20556.37|20436.37|10
1633484740000|2021-10-06 01:45:40|20559.33|20439.33|20564.79|20444.79|20564.79|20444.79|20559.33|20439.33|10
1633484750000|2021-10-06 01:45:50|20565.08|20445.08|20568.3|20448.3|20568.51|20448.51|20564.98|20444.98|10
1633484760000|2021-10-06 01:46:00|20567.05|20447.05|20567.24|20447.24|20567.34|20447.34|20566.17|20446.17|10
1633484770000|2021-10-06 01:46:10|20567.06|20447.06|20568.11|20448.11|20568.69|20448.69|20566.35|20446.35|10
1633484780000|2021-10-06 01:46:20|20568.67|20448.67|20571.71|20451.71|20571.71|20451.71|20568.52|20448.52|10
1633484790000|2021-10-06 01:46:30|20571.9|20451.9|20571.84|20451.84|20572.47|20452.47|20571.84|20451.84|10
1633484800000|2021-10-06 01:46:40|20571.99|20451.99|20571.79|20451.79|20572.62|20452.62|20571.51|20451.51|10
1633484810000|2021-10-06 01:46:50|20571.68|20451.68|20570.4|20450.4|20571.75|20451.75|20569.61|20449.61|9
1633484820000|2021-10-06 01:47:00|20569.42|20449.42|20570.53|20450.53|20570.68|20450.68|20568.81|20448.81|9
1633484830000|2021-10-06 01:47:10|20570.7|20450.7|20569.87|20449.87|20571.62|20451.62|20569.83|20449.83|9
1633484840000|2021-10-06 01:47:20|20570.17|20450.17|20570.73|20450.73|20570.8|20450.8|20569.67|20449.67|9
1633484850000|2021-10-06 01:47:30|20570.62|20450.62|20571.89|20451.89|20571.89|20451.89|20570.54|20450.54|9
1633484860000|2021-10-06 01:47:40|20571.84|20451.84|20572.12|20452.12|20573.68|20453.68|20571.84|20451.84|9
1633484870000|2021-10-06 01:47:50|20571.99|20451.99|20572.7|20452.7|20572.7|20452.7|20571.87|20451.87|10
1633484880000|2021-10-06 01:48:00|20572.13|20452.13|20571.79|20451.79|20572.36|20452.36|20571.61|20451.61|10
1633484890000|2021-10-06 01:48:10|20571.57|20451.57|20572.22|20452.22|20572.22|20452.22|20571.36|20451.36|8
1633484900000|2021-10-06 01:48:20|20572.08|20452.08|20572.95|20452.95|20573.05|20453.05|20572.08|20452.08|10
1633484910000|2021-10-06 01:48:30|20572.99|20452.99|20572.36|20452.36|20573.11|20453.11|20571.02|20451.02|10
1633484920000|2021-10-06 01:48:40|20572.29|20452.29|20573.43|20453.43|20573.43|20453.43|20572.01|20452.01|10
1633484930000|2021-10-06 01:48:50|20573.45|20453.45|20573.1|20453.1|20573.64|20453.64|20573.04|20453.04|10
1633484940000|2021-10-06 01:49:00|20572.96|20452.96|20573.18|20453.18|20573.38|20453.38|20572.47|20452.47|10
1633484950000|2021-10-06 01:49:10|20573.13|20453.13|20569.94|20449.94|20573.21|20453.21|20569.94|20449.94|10
1633484960000|2021-10-06 01:49:20|20569.82|20449.82|20569.18|20449.18|20570.26|20450.26|20567.71|20447.71|10
1633484970000|2021-10-06 01:49:30|20569.44|20449.44|20570.1|20450.1|20570.12|20450.12|20569.44|20449.44|10
1633484980000|2021-10-06 01:49:40|20570.39|20450.39|20570.39|20450.39|20570.43|20450.43|20569.74|20449.74|10
1633484990000|2021-10-06 01:49:50|20570.56|20450.56|20570.25|20450.25|20571.08|20451.08|20569.78|20449.78|10
1633485000000|2021-10-06 01:50:00|20569.9|20449.9|20573.81|20453.81|20574.76|20454.76|20569.9|20449.9|9
1633485010000|2021-10-06 01:50:10|20573.06|20453.06|20574.03|20454.03|20574.03|20454.03|20571.21|20451.21|10
1633485020000|2021-10-06 01:50:20|20575.28|20455.28|20579.74|20459.74|20579.74|20459.74|20575.28|20455.28|10
1633485030000|2021-10-06 01:50:30|20579.82|20459.82|20581.07|20461.07|20581.07|20461.07|20579.82|20459.82|8
1633485040000|2021-10-06 01:50:40|20581.33|20461.33|20582.7|20462.7|20582.7|20462.7|20581.33|20461.33|9
1633485050000|2021-10-06 01:50:50|20582.57|20462.57|20584.8|20464.8|20584.87|20464.87|20582.57|20462.57|10
1633485060000|2021-10-06 01:51:00|20585.1|20465.1|20587.17|20467.17|20587.45|20467.45|20585.1|20465.1|10
1633485070000|2021-10-06 01:51:10|20587.19|20467.19|20588.54|20468.54|20588.54|20468.54|20586.34|20466.34|10
1633485080000|2021-10-06 01:51:20|20588.01|20468.01|20589.67|20469.67|20589.67|20469.67|20587.78|20467.78|10
1633485090000|2021-10-06 01:51:30|20589.77|20469.77|20589.24|20469.24|20589.98|20469.98|20589.23|20469.23|10
1633485100000|2021-10-06 01:51:40|20589.25|20469.25|20593.6|20473.6|20593.6|20473.6|20588.9|20468.9|10
1633485110000|2021-10-06 01:51:50|20593.73|20473.73|20593.88|20473.88|20594.52|20474.52|20593.34|20473.34|9
1633485120000|2021-10-06 01:52:00|20594.57|20474.57|20596.39|20476.39|20596.39|20476.39|20594.22|20474.22|10
1633485130000|2021-10-06 01:52:10|20597.07|20477.07|20597.97|20477.97|20598.75|20478.75|20597.07|20477.07|10
1633485140000|2021-10-06 01:52:20|20596.5|20476.5|20599.63|20479.63|20601.28|20481.28|20596.5|20476.5|10
1633485150000|2021-10-06 01:52:30|20599.57|20479.57|20600.14|20480.14|20600.33|20480.33|20599.57|20479.57|10
1633485160000|2021-10-06 01:52:40|20600.34|20480.34|20600.9|20480.9|20601.65|20481.65|20600.34|20480.34|9
1633485170000|2021-10-06 01:52:50|20599.82|20479.82|20598.64|20478.64|20599.89|20479.89|20598.23|20478.23|9
1633485180000|2021-10-06 01:53:00|20599.23|20479.23|20599.95|20479.95|20600.89|20480.89|20599.05|20479.05|10
1633485190000|2021-10-06 01:53:10|20600|20480|20600.59|20480.59|20600.84|20480.84|20599.98|20479.98|9
1633485200000|2021-10-06 01:53:20|20601.19|20481.19|20598.26|20478.26|20601.57|20481.57|20598.26|20478.26|10
1633485210000|2021-10-06 01:53:30|20598.76|20478.76|20598.6|20478.6|20598.81|20478.81|20597.6|20477.6|10
1633485220000|2021-10-06 01:53:40|20597.78|20477.78|20598.63|20478.63|20599.01|20479.01|20597.52|20477.52|10
1633485230000|2021-10-06 01:53:50|20598.36|20478.36|20599.8|20479.8|20599.8|20479.8|20598.36|20478.36|10
1633485240000|2021-10-06 01:54:00|20599.5|20479.5|20597.9|20477.9|20600.01|20480.01|20597.81|20477.81|10
1633485250000|2021-10-06 01:54:10|20597.88|20477.88|20595.26|20475.26|20598.34|20478.34|20595.26|20475.26|10
1633485260000|2021-10-06 01:54:20|20595.97|20475.97|20595.25|20475.25|20596.15|20476.15|20594.53|20474.53|10
1633485270000|2021-10-06 01:54:30|20595.16|20475.16|20594.49|20474.49|20596.11|20476.11|20594.49|20474.49|10
1633485280000|2021-10-06 01:54:40|20594.47|20474.47|20595.66|20475.66|20595.66|20475.66|20594.36|20474.36|9
1633485290000|2021-10-06 01:54:50|20596.28|20476.28|20594.4|20474.4|20596.78|20476.78|20594.4|20474.4|9
1633485300000|2021-10-06 01:55:00|20595.32|20475.32|20595.11|20475.11|20595.88|20475.88|20595.07|20475.07|9
1633485310000|2021-10-06 01:55:10|20595.07|20475.07|20596.27|20476.27|20596.43|20476.43|20595.03|20475.03|9
1633485320000|2021-10-06 01:55:20|20596.53|20476.53|20598.09|20478.09|20598.09|20478.09|20596.53|20476.53|10
1633485330000|2021-10-06 01:55:30|20598.52|20478.52|20599.02|20479.02|20599.52|20479.52|20598.52|20478.52|10
1633485340000|2021-10-06 01:55:40|20599.07|20479.07|20599.34|20479.34|20599.8|20479.8|20599.07|20479.07|9
1633485350000|2021-10-06 01:55:50|20599.3|20479.3|20599.92|20479.92|20600.01|20480.01|20598.8|20478.8|10
1633485360000|2021-10-06 01:56:00|20600.24|20480.24|20602.44|20482.44|20602.44|20482.44|20600.24|20480.24|10
1633485370000|2021-10-06 01:56:10|20602.65|20482.65|20602.16|20482.16|20602.81|20482.81|20602.16|20482.16|10
1633485380000|2021-10-06 01:56:20|20602.27|20482.27|20601.67|20481.67|20602.27|20482.27|20601.48|20481.48|9
1633485390000|2021-10-06 01:56:30|20601.69|20481.69|20604.93|20484.93|20604.93|20484.93|20601.69|20481.69|10
1633485400000|2021-10-06 01:56:40|20604.6|20484.6|20605.91|20485.91|20606.97|20486.97|20604.6|20484.6|9
1633485410000|2021-10-06 01:56:50|20605.66|20485.66|20606.45|20486.45|20606.54|20486.54|20605.66|20485.66|9
1633485420000|2021-10-06 01:57:00|20606.49|20486.49|20606.88|20486.88|20606.88|20486.88|20606.1|20486.1|10
1633485430000|2021-10-06 01:57:10|20606.46|20486.46|20603.92|20483.92|20606.46|20486.46|20603.92|20483.92|10
1633485440000|2021-10-06 01:57:20|20604.23|20484.23|20604.97|20484.97|20605.04|20485.04|20603.16|20483.16|10
1633485450000|2021-10-06 01:57:30|20604.42|20484.42|20605.09|20485.09|20605.58|20485.58|20604.39|20484.39|9
1633485460000|2021-10-06 01:57:40|20604.41|20484.41|20604.91|20484.91|20604.91|20484.91|20604.11|20484.11|9
1633485470000|2021-10-06 01:57:50|20604.59|20484.59|20604.25|20484.25|20604.95|20484.95|20603.99|20483.99|10
1633485480000|2021-10-06 01:58:00|20603.7|20483.7|20602.39|20482.39|20603.7|20483.7|20602.39|20482.39|10
1633485490000|2021-10-06 01:58:10|20601.91|20481.91|20600.22|20480.22|20602.23|20482.23|20600.22|20480.22|10
1633485500000|2021-10-06 01:58:20|20599.96|20479.96|20595.16|20475.16|20599.96|20479.96|20594.94|20474.94|10
1633485510000|2021-10-06 01:58:30|20595.69|20475.69|20594.26|20474.26|20595.82|20475.82|20594.26|20474.26|10
1633485520000|2021-10-06 01:58:40|20594.44|20474.44|20596.29|20476.29|20596.29|20476.29|20594.43|20474.43|10
1633485530000|2021-10-06 01:58:50|20596.19|20476.19|20595.92|20475.92|20596.19|20476.19|20595.2|20475.2|10
1633485540000|2021-10-06 01:59:00|20595.21|20475.21|20595.05|20475.05|20595.66|20475.66|20595.01|20475.01|10
1633485550000|2021-10-06 01:59:10|20595.33|20475.33|20593.36|20473.36|20595.33|20475.33|20592.85|20472.85|9
1633485560000|2021-10-06 01:59:20|20593.25|20473.25|20595.31|20475.31|20595.31|20475.31|20592.96|20472.96|10
1633485570000|2021-10-06 01:59:30|20595.39|20475.39|20598.76|20478.76|20598.76|20478.76|20595.39|20475.39|10
1633485580000|2021-10-06 01:59:40|20599.03|20479.03|20599.46|20479.46|20599.46|20479.46|20598.64|20478.64|10
1633485590000|2021-10-06 01:59:50|20599.61|20479.61|20598.48|20478.48|20599.61|20479.61|20597.98|20477.98|10
1633485600000|2021-10-06 02:00:00|20598.14|20478.14|20599.73|20479.73|20599.73|20479.73|20596.59|20476.59|10
1633485610000|2021-10-06 02:00:10|20599.55|20479.55|20601.7|20481.7|20601.7|20481.7|20599.55|20479.55|10
1633485620000|2021-10-06 02:00:20|20601.95|20481.95|20601.08|20481.08|20601.95|20481.95|20600.5|20480.5|10
1633485630000|2021-10-06 02:00:30|20600.94|20480.94|20598.52|20478.52|20601.01|20481.01|20598.4|20478.4|10
1633485640000|2021-10-06 02:00:40|20598.55|20478.55|20598.08|20478.08|20598.62|20478.62|20597.5|20477.5|10
1633485650000|2021-10-06 02:00:50|20597.92|20477.92|20596.47|20476.47|20597.92|20477.92|20595.53|20475.53|10
1633485660000|2021-10-06 02:01:00|20596.95|20476.95|20599.91|20479.91|20599.91|20479.91|20596.95|20476.95|9
1633485670000|2021-10-06 02:01:10|20600.77|20480.77|20602.98|20482.98|20603.12|20483.12|20600.77|20480.77|10
1633485680000|2021-10-06 02:01:20|20603.48|20483.48|20605.76|20485.76|20605.76|20485.76|20603.48|20483.48|9
1633485690000|2021-10-06 02:01:30|20605.98|20485.98|20605.64|20485.64|20605.98|20485.98|20604.38|20484.38|9
1633485700000|2021-10-06 02:01:40|20605.61|20485.61|20605.45|20485.45|20605.9|20485.9|20604.88|20484.88|10
1633485710000|2021-10-06 02:01:50|20605.58|20485.58|20606.87|20486.87|20607.16|20487.16|20605.38|20485.38|9
1633485720000|2021-10-06 02:02:00|20607.83|20487.83|20606.27|20486.27|20607.83|20487.83|20605.88|20485.88|10
1633485730000|2021-10-06 02:02:10|20606.78|20486.78|20605.59|20485.59|20606.78|20486.78|20605.34|20485.34|10
1633485740000|2021-10-06 02:02:20|20606.03|20486.03|20607.1|20487.1|20607.1|20487.1|20605.82|20485.82|10
1633485750000|2021-10-06 02:02:30|20607.33|20487.33|20607.14|20487.14|20607.72|20487.72|20606.57|20486.57|10
1633485760000|2021-10-06 02:02:40|20607.26|20487.26|20607.63|20487.63|20607.85|20487.85|20607.03|20487.03|10
1633485770000|2021-10-06 02:02:50|20607.76|20487.76|20609.14|20489.14|20609.14|20489.14|20607.27|20487.27|9
1633485780000|2021-10-06 02:03:00|20608.41|20488.41|20613.52|20493.52|20613.52|20493.52|20608.41|20488.41|10
1633485790000|2021-10-06 02:03:10|20614.35|20494.35|20614.49|20494.49|20615.18|20495.18|20614.35|20494.35|10
1633485800000|2021-10-06 02:03:20|20614.71|20494.71|20614.04|20494.04|20614.71|20494.71|20612.6|20492.6|10
1633485810000|2021-10-06 02:03:30|20613.95|20493.95|20615.61|20495.61|20616.65|20496.65|20613.95|20493.95|10
1633485820000|2021-10-06 02:03:40|20615.91|20495.91|20618.02|20498.02|20618.02|20498.02|20615.91|20495.91|9
1633485830000|2021-10-06 02:03:50|20618.06|20498.06|20619.54|20499.54|20619.61|20499.61|20617.93|20497.93|10
1633485840000|2021-10-06 02:04:00|20619.19|20499.19|20618.74|20498.74|20619.51|20499.51|20618.74|20498.74|10
1633485850000|2021-10-06 02:04:10|20618.64|20498.64|20622.16|20502.16|20622.77|20502.77|20618.64|20498.64|10
1633485860000|2021-10-06 02:04:20|20622.06|20502.06|20621.24|20501.24|20622.06|20502.06|20621.24|20501.24|10
1633485870000|2021-10-06 02:04:30|20620.7|20500.7|20619.71|20499.71|20620.8|20500.8|20619.55|20499.55|10
1633485880000|2021-10-06 02:04:40|20620.18|20500.18|20616.99|20496.99|20620.18|20500.18|20616.99|20496.99|10
1633485890000|2021-10-06 02:04:50|20616.32|20496.32|20614.03|20494.03|20616.32|20496.32|20613.97|20493.97|10
1633485900000|2021-10-06 02:05:00|20613.71|20493.71|20614.69|20494.69|20615.45|20495.45|20613.71|20493.71|10
1633485910000|2021-10-06 02:05:10|20614.7|20494.7|20614.62|20494.62|20615.19|20495.19|20614.62|20494.62|9
1633485920000|2021-10-06 02:05:20|20614.52|20494.52|20612.87|20492.87|20615|20495|20612.87|20492.87|10
1633485930000|2021-10-06 02:05:30|20610.48|20490.48|20608.89|20488.89|20610.48|20490.48|20608.89|20488.89|10
1633485940000|2021-10-06 02:05:40|20609|20489|20607.95|20487.95|20609|20489|20606.95|20486.95|10
1633485950000|2021-10-06 02:05:50|20607.47|20487.47|20606.61|20486.61|20607.47|20487.47|20606.59|20486.59|10
1633485960000|2021-10-06 02:06:00|20606.65|20486.65|20608.02|20488.02|20608.02|20488.02|20606.65|20486.65|10
1633485970000|2021-10-06 02:06:10|20608.15|20488.15|20607.96|20487.96|20608.79|20488.79|20607.61|20487.61|10
1633485980000|2021-10-06 02:06:20|20608.71|20488.71|20607.35|20487.35|20608.71|20488.71|20607.03|20487.03|10
1633485990000|2021-10-06 02:06:30|20608.45|20488.45|20608.1|20488.1|20608.84|20488.84|20605.7|20485.7|10
1633486000000|2021-10-06 02:06:40|20608.01|20488.01|20602.21|20482.21|20608.01|20488.01|20602.21|20482.21|10
1633486010000|2021-10-06 02:06:50|20600.3|20480.3|20600.17|20480.17|20601.52|20481.52|20599.41|20479.41|10
1633486020000|2021-10-06 02:07:00|20600.71|20480.71|20602.74|20482.74|20602.74|20482.74|20600.71|20480.71|10
1633486030000|2021-10-06 02:07:10|20602.79|20482.79|20607.93|20487.93|20607.93|20487.93|20602.79|20482.79|10
1633486040000|2021-10-06 02:07:20|20608.02|20488.02|20607.13|20487.13|20608.29|20488.29|20606.54|20486.54|10
1633486050000|2021-10-06 02:07:30|20606.28|20486.28|20606.26|20486.26|20606.33|20486.33|20605.22|20485.22|10
1633486060000|2021-10-06 02:07:40|20606.19|20486.19|20604.33|20484.33|20606.82|20486.82|20604.33|20484.33|10
1633486070000|2021-10-06 02:07:50|20604.47|20484.47|20606.95|20486.95|20607.11|20487.11|20604.47|20484.47|10
1633486080000|2021-10-06 02:08:00|20606.79|20486.79|20605.4|20485.4|20606.79|20486.79|20605.37|20485.37|10
1633486090000|2021-10-06 02:08:10|20604.74|20484.74|20600.44|20480.44|20604.74|20484.74|20600.44|20480.44|10
1633486100000|2021-10-06 02:08:20|20599.87|20479.87|20598.6|20478.6|20599.87|20479.87|20598.4|20478.4|10
1633486110000|2021-10-06 02:08:30|20598.68|20478.68|20598.82|20478.82|20598.86|20478.86|20597.7|20477.7|10
1633486120000|2021-10-06 02:08:40|20598.11|20478.11|20594.65|20474.65|20598.11|20478.11|20594.65|20474.65|9
1633486130000|2021-10-06 02:08:50|20594.51|20474.51|20595.61|20475.61|20596.43|20476.43|20594.51|20474.51|10
1633486140000|2021-10-06 02:09:00|20595.49|20475.49|20595.09|20475.09|20595.56|20475.56|20595.09|20475.09|9
1633486150000|2021-10-06 02:09:10|20594.99|20474.99|20596.72|20476.72|20597.19|20477.19|20594.99|20474.99|10
1633486160000|2021-10-06 02:09:20|20596.52|20476.52|20595.16|20475.16|20596.52|20476.52|20595.16|20475.16|10
1633486170000|2021-10-06 02:09:30|20595.47|20475.47|20594.61|20474.61|20595.77|20475.77|20594.08|20474.08|9
1633486180000|2021-10-06 02:09:40|20593.86|20473.86|20589.82|20469.82|20593.86|20473.86|20589.82|20469.82|10
1633486190000|2021-10-06 02:09:50|20589.51|20469.51|20592.16|20472.16|20592.16|20472.16|20589.51|20469.51|10
1633486200000|2021-10-06 02:10:00|20593.08|20473.08|20593.17|20473.17|20593.34|20473.34|20592.55|20472.55|10
1633486210000|2021-10-06 02:10:10|20593.33|20473.33|20595.38|20475.38|20595.48|20475.48|20593.16|20473.16|10
1633486220000|2021-10-06 02:10:20|20595.82|20475.82|20592.57|20472.57|20595.82|20475.82|20591.88|20471.88|10
1633486230000|2021-10-06 02:10:30|20591.76|20471.76|20590.22|20470.22|20592.1|20472.1|20590.18|20470.18|10
1633486240000|2021-10-06 02:10:40|20589.96|20469.96|20589.35|20469.35|20589.96|20469.96|20589.19|20469.19|10
1633486250000|2021-10-06 02:10:50|20590.09|20470.09|20590.11|20470.11|20590.34|20470.34|20589.3|20469.3|10
1633486260000|2021-10-06 02:11:00|20590.14|20470.14|20591.71|20471.71|20592.22|20472.22|20590.14|20470.14|10
1633486270000|2021-10-06 02:11:10|20591.73|20471.73|20590.09|20470.09|20591.73|20471.73|20590.07|20470.07|10
1633486280000|2021-10-06 02:11:20|20589.4|20469.4|20585.39|20465.39|20589.4|20469.4|20585.39|20465.39|10
1633486290000|2021-10-06 02:11:30|20585.86|20465.86|20581.9|20461.9|20585.91|20465.91|20581.9|20461.9|10
1633486300000|2021-10-06 02:11:40|20581.73|20461.73|20581.95|20461.95|20582.86|20462.86|20581.59|20461.59|10
1633486310000|2021-10-06 02:11:50|20581.7|20461.7|20580.33|20460.33|20581.88|20461.88|20580.09|20460.09|10
1633486320000|2021-10-06 02:12:00|20580.39|20460.39|20580.51|20460.51|20580.61|20460.61|20580.18|20460.18|8
1633486330000|2021-10-06 02:12:10|20579.66|20459.66|20578.15|20458.15|20579.66|20459.66|20578.15|20458.15|10
1633486340000|2021-10-06 02:12:20|20575.96|20455.96|20569.16|20449.16|20575.96|20455.96|20569.16|20449.16|10
1633486350000|2021-10-06 02:12:30|20568.58|20448.58|20566.73|20446.73|20568.58|20448.58|20566.73|20446.73|8
1633486360000|2021-10-06 02:12:40|20567.32|20447.32|20566.47|20446.47|20567.46|20447.46|20566.47|20446.47|10
1633486370000|2021-10-06 02:12:50|20565.95|20445.95|20566.97|20446.97|20567.42|20447.42|20565.95|20445.95|10
1633486380000|2021-10-06 02:13:00|20566.2|20446.2|20565.79|20445.79|20567.33|20447.33|20564.93|20444.93|10
1633486390000|2021-10-06 02:13:10|20566.6|20446.6|20567.94|20447.94|20568.65|20448.65|20566.6|20446.6|10
1633486400000|2021-10-06 02:13:20|20568.01|20448.01|20567.61|20447.61|20568.95|20448.95|20567.47|20447.47|10
1633486410000|2021-10-06 02:13:30|20568.37|20448.37|20569.47|20449.47|20570.14|20450.14|20568.37|20448.37|10
1633486420000|2021-10-06 02:13:40|20569.4|20449.4|20569.75|20449.75|20570.5|20450.5|20569.11|20449.11|9
1633486430000|2021-10-06 02:13:50|20569.88|20449.88|20570.82|20450.82|20571.75|20451.75|20569.71|20449.71|10
1633486440000|2021-10-06 02:14:00|20570.85|20450.85|20569.07|20449.07|20571.68|20451.68|20569.07|20449.07|10
1633486450000|2021-10-06 02:14:10|20567.75|20447.75|20564.16|20444.16|20568.31|20448.31|20564.16|20444.16|10
1633486460000|2021-10-06 02:14:20|20563.97|20443.97|20564.42|20444.42|20564.45|20444.45|20563.59|20443.59|10
1633486470000|2021-10-06 02:14:30|20564.36|20444.36|20565.45|20445.45|20566.83|20446.83|20563.93|20443.93|10
1633486480000|2021-10-06 02:14:40|20565.73|20445.73|20567.42|20447.42|20567.57|20447.57|20565.73|20445.73|10
1633486490000|2021-10-06 02:14:50|20567.77|20447.77|20569.84|20449.84|20570.2|20450.2|20567.77|20447.77|10
1633486500000|2021-10-06 02:15:00|20570.36|20450.36|20569.2|20449.2|20570.87|20450.87|20569.1|20449.1|10
1633486510000|2021-10-06 02:15:10|20569.3|20449.3|20566.45|20446.45|20569.51|20449.51|20566.45|20446.45|9
1633486520000|2021-10-06 02:15:20|20566.41|20446.41|20566.99|20446.99|20567.65|20447.65|20566.15|20446.15|10
1633486530000|2021-10-06 02:15:30|20566.23|20446.23|20565.73|20445.73|20566.23|20446.23|20565.06|20445.06|10
1633486540000|2021-10-06 02:15:40|20564.16|20444.16|20562.23|20442.23|20564.16|20444.16|20562.21|20442.21|10
1633486550000|2021-10-06 02:15:50|20561.63|20441.63|20559.15|20439.15|20561.63|20441.63|20559.15|20439.15|10
1633486560000|2021-10-06 02:16:00|20558.98|20438.98|20556.85|20436.85|20558.98|20438.98|20556.85|20436.85|10
1633486570000|2021-10-06 02:16:10|20557.11|20437.11|20557.33|20437.33|20557.33|20437.33|20556.09|20436.09|10
1633486580000|2021-10-06 02:16:20|20557.42|20437.42|20558.55|20438.55|20558.75|20438.75|20557.41|20437.41|10
1633486590000|2021-10-06 02:16:30|20558.13|20438.13|20557.87|20437.87|20558.56|20438.56|20557.87|20437.87|10
1633486600000|2021-10-06 02:16:40|20557.28|20437.28|20556.57|20436.57|20557.28|20437.28|20556.56|20436.56|10
1633486610000|2021-10-06 02:16:50|20556.56|20436.56|20554.18|20434.18|20556.56|20436.56|20554.18|20434.18|9
1633486620000|2021-10-06 02:17:00|20554.17|20434.17|20555.19|20435.19|20555.58|20435.58|20554.15|20434.15|10
1633486630000|2021-10-06 02:17:10|20554.51|20434.51|20551.77|20431.77|20554.51|20434.51|20551.77|20431.77|10
1633486640000|2021-10-06 02:17:20|20551.78|20431.78|20552.01|20432.01|20552.38|20432.38|20551.78|20431.78|10
1633486650000|2021-10-06 02:17:30|20551.82|20431.82|20548.05|20428.05|20551.82|20431.82|20548.05|20428.05|10
1633486660000|2021-10-06 02:17:40|20546.84|20426.84|20543.69|20423.69|20546.84|20426.84|20543.69|20423.69|9
1633486670000|2021-10-06 02:17:50|20543.71|20423.71|20540.82|20420.82|20543.71|20423.71|20540.82|20420.82|9
1633486680000|2021-10-06 02:18:00|20540.36|20420.36|20537.39|20417.39|20540.54|20420.54|20537.39|20417.39|10
1633486690000|2021-10-06 02:18:10|20537.56|20417.56|20536.64|20416.64|20537.83|20417.83|20536.64|20416.64|10
1633486700000|2021-10-06 02:18:20|20536.34|20416.34|20534.72|20414.72|20536.34|20416.34|20534.72|20414.72|10
1633486710000|2021-10-06 02:18:30|20534.82|20414.82|20536.02|20416.02|20536.02|20416.02|20534.08|20414.08|10
1633486720000|2021-10-06 02:18:40|20536.84|20416.84|20541.44|20421.44|20541.44|20421.44|20536.59|20416.59|10
1633486730000|2021-10-06 02:18:50|20542.08|20422.08|20542.78|20422.78|20542.78|20422.78|20541.17|20421.17|10
1633486740000|2021-10-06 02:19:00|20542.61|20422.61|20544.48|20424.48|20544.65|20424.65|20542.51|20422.51|10
1633486750000|2021-10-06 02:19:10|20544.73|20424.73|20544.3|20424.3|20544.73|20424.73|20544.02|20424.02|10
1633486760000|2021-10-06 02:19:20|20543.88|20423.88|20546.8|20426.8|20546.8|20426.8|20543.08|20423.08|10
1633486770000|2021-10-06 02:19:30|20546.41|20426.41|20548.11|20428.11|20548.43|20428.43|20546.41|20426.41|10
1633486780000|2021-10-06 02:19:40|20548.53|20428.53|20549.29|20429.29|20549.29|20429.29|20547.74|20427.74|10
1633486790000|2021-10-06 02:19:50|20549.22|20429.22|20547.75|20427.75|20550.05|20430.05|20547.71|20427.71|10
1633486800000|2021-10-06 02:20:00|20547.82|20427.82|20546.69|20426.69|20547.82|20427.82|20545.63|20425.63|10
1633486810000|2021-10-06 02:20:10|20547.31|20427.31|20547.78|20427.78|20547.78|20427.78|20547.21|20427.21|9
1633486820000|2021-10-06 02:20:20|20547.46|20427.46|20548.67|20428.67|20549.16|20429.16|20547.33|20427.33|10
1633486830000|2021-10-06 02:20:30|20548.65|20428.65|20551.58|20431.58|20551.65|20431.65|20548.65|20428.65|10
1633486840000|2021-10-06 02:20:40|20551.61|20431.61|20551.84|20431.84|20552.21|20432.21|20551.26|20431.26|9
1633486850000|2021-10-06 02:20:50|20551.93|20431.93|20550.5|20430.5|20551.93|20431.93|20550.35|20430.35|9
1633486860000|2021-10-06 02:21:00|20550.39|20430.39|20550.64|20430.64|20550.64|20430.64|20549.68|20429.68|9
1633486870000|2021-10-06 02:21:10|20551.31|20431.31|20551.09|20431.09|20551.37|20431.37|20550.52|20430.52|9
1633486880000|2021-10-06 02:21:20|20550.94|20430.94|20549.77|20429.77|20550.94|20430.94|20548.85|20428.85|10
1633486890000|2021-10-06 02:21:30|20550.1|20430.1|20549.75|20429.75|20550.3|20430.3|20549.18|20429.18|10
1633486900000|2021-10-06 02:21:40|20549.14|20429.14|20550.56|20430.56|20550.56|20430.56|20549.14|20429.14|10
1633486910000|2021-10-06 02:21:50|20551.91|20431.91|20554.67|20434.67|20554.67|20434.67|20551.49|20431.49|10
1633486920000|2021-10-06 02:22:00|20555.15|20435.15|20561.01|20441.01|20561.01|20441.01|20555.15|20435.15|10
1633486930000|2021-10-06 02:22:10|20562.37|20442.37|20562.48|20442.48|20562.48|20442.48|20560.8|20440.8|10
1633486940000|2021-10-06 02:22:20|20563|20443|20564.54|20444.54|20564.73|20444.73|20563|20443|10
1633486950000|2021-10-06 02:22:30|20565.72|20445.72|20568.51|20448.51|20568.51|20448.51|20565.72|20445.72|10
1633486960000|2021-10-06 02:22:40|20568.67|20448.67|20568.39|20448.39|20569.39|20449.39|20568.39|20448.39|9
1633486970000|2021-10-06 02:22:50|20568.96|20448.96|20571.86|20451.86|20571.86|20451.86|20568.89|20448.89|10
1633486980000|2021-10-06 02:23:00|20572.65|20452.65|20572.59|20452.59|20574.32|20454.32|20572.38|20452.38|10
1633486990000|2021-10-06 02:23:10|20572.4|20452.4|20572.31|20452.31|20572.72|20452.72|20571.43|20451.43|10
1633487000000|2021-10-06 02:23:20|20573.26|20453.26|20570.6|20450.6|20573.26|20453.26|20570.6|20450.6|10
1633487010000|2021-10-06 02:23:30|20570.48|20450.48|20569.76|20449.76|20570.48|20450.48|20569.67|20449.67|10
1633487020000|2021-10-06 02:23:40|20569.82|20449.82|20562.39|20442.39|20569.82|20449.82|20562.39|20442.39|10
1633487030000|2021-10-06 02:23:50|20562.61|20442.61|20557.91|20437.91|20562.61|20442.61|20557.91|20437.91|10
1633487040000|2021-10-06 02:24:00|20557.4|20437.4|20557.81|20437.81|20558.23|20438.23|20557.22|20437.22|9
1633487050000|2021-10-06 02:24:10|20557.77|20437.77|20558.61|20438.61|20558.61|20438.61|20557.66|20437.66|8
1633487060000|2021-10-06 02:24:20|20558.02|20438.02|20557.75|20437.75|20558.51|20438.51|20557.75|20437.75|9
1633487070000|2021-10-06 02:24:30|20556.6|20436.6|20558.43|20438.43|20558.89|20438.89|20556.6|20436.6|9
1633487080000|2021-10-06 02:24:40|20558.69|20438.69|20558.12|20438.12|20558.69|20438.69|20557.35|20437.35|10
1633487090000|2021-10-06 02:24:50|20557.38|20437.38|20555.51|20435.51|20557.38|20437.38|20555.51|20435.51|10
1633487100000|2021-10-06 02:25:00|20555.36|20435.36|20555.16|20435.16|20555.4|20435.4|20555|20435|9
1633487110000|2021-10-06 02:25:10|20555.13|20435.13|20550.57|20430.57|20555.13|20435.13|20550.35|20430.35|10
1633487120000|2021-10-06 02:25:20|20550.32|20430.32|20551.04|20431.04|20551.19|20431.19|20550.25|20430.25|10
1633487130000|2021-10-06 02:25:30|20551.01|20431.01|20550.77|20430.77|20551.33|20431.33|20550.77|20430.77|10
1633487140000|2021-10-06 02:25:40|20551.05|20431.05|20551.13|20431.13|20551.72|20431.72|20550.81|20430.81|10
1633487150000|2021-10-06 02:25:50|20551.09|20431.09|20549.72|20429.72|20551.19|20431.19|20549.72|20429.72|10
1633487160000|2021-10-06 02:26:00|20549.73|20429.73|20549.22|20429.22|20549.73|20429.73|20548.81|20428.81|8
1633487170000|2021-10-06 02:26:10|20548.46|20428.46|20547.71|20427.71|20550.11|20430.11|20547.71|20427.71|10
1633487180000|2021-10-06 02:26:20|20547.33|20427.33|20544.47|20424.47|20547.33|20427.33|20544.47|20424.47|10
1633487190000|2021-10-06 02:26:30|20544.21|20424.21|20543.7|20423.7|20544.21|20424.21|20542.85|20422.85|10
1633487200000|2021-10-06 02:26:40|20543.55|20423.55|20544.76|20424.76|20544.85|20424.85|20543.55|20423.55|10
1633487210000|2021-10-06 02:26:50|20544.56|20424.56|20545.06|20425.06|20545.24|20425.24|20544.54|20424.54|10
1633487220000|2021-10-06 02:27:00|20545.16|20425.16|20546.1|20426.1|20546.1|20426.1|20545.01|20425.01|10
1633487230000|2021-10-06 02:27:10|20546.12|20426.12|20543.72|20423.72|20546.12|20426.12|20543.72|20423.72|9
1633487240000|2021-10-06 02:27:20|20543.52|20423.52|20539.54|20419.54|20543.52|20423.52|20539.43|20419.43|10
1633487250000|2021-10-06 02:27:30|20540|20420|20541.45|20421.45|20541.45|20421.45|20539.5|20419.5|9
1633487260000|2021-10-06 02:27:40|20541.52|20421.52|20546.93|20426.93|20546.93|20426.93|20541.52|20421.52|10
1633487270000|2021-10-06 02:27:50|20547.28|20427.28|20549.3|20429.3|20549.78|20429.78|20547.28|20427.28|10
1633487280000|2021-10-06 02:28:00|20549.05|20429.05|20556.15|20436.15|20556.15|20436.15|20548.89|20428.89|10
1633487290000|2021-10-06 02:28:10|20556.26|20436.26|20559.26|20439.26|20559.26|20439.26|20555.76|20435.76|10
1633487300000|2021-10-06 02:28:20|20558.45|20438.45|20557.08|20437.08|20558.82|20438.82|20557.08|20437.08|10
1633487310000|2021-10-06 02:28:30|20558.55|20438.55|20558.22|20438.22|20558.67|20438.67|20557.63|20437.63|9
1633487320000|2021-10-06 02:28:40|20558.29|20438.29|20556.02|20436.02|20558.29|20438.29|20556.02|20436.02|10
1633487330000|2021-10-06 02:28:50|20555.83|20435.83|20554.25|20434.25|20555.83|20435.83|20554.25|20434.25|10
1633487340000|2021-10-06 02:29:00|20553.6|20433.6|20550.61|20430.61|20553.65|20433.65|20550.46|20430.46|10
1633487350000|2021-10-06 02:29:10|20550.55|20430.55|20550.76|20430.76|20550.79|20430.79|20550.13|20430.13|9
1633487360000|2021-10-06 02:29:20|20551.06|20431.06|20553.06|20433.06|20553.06|20433.06|20551.06|20431.06|9
1633487370000|2021-10-06 02:29:30|20553.03|20433.03|20556.57|20436.57|20556.57|20436.57|20553.03|20433.03|8
1633487380000|2021-10-06 02:29:40|20556.54|20436.54|20558.67|20438.67|20558.69|20438.69|20556.54|20436.54|10
1633487390000|2021-10-06 02:29:50|20558.96|20438.96|20561.42|20441.42|20561.42|20441.42|20558.96|20438.96|9
1633487400000|2021-10-06 02:30:00|20561.53|20441.53|20565.48|20445.48|20565.87|20445.87|20561.5|20441.5|10
1633487410000|2021-10-06 02:30:10|20566.45|20446.45|20568.12|20448.12|20568.31|20448.31|20566.29|20446.29|10
1633487420000|2021-10-06 02:30:20|20568.34|20448.34|20569.41|20449.41|20569.41|20449.41|20568.14|20448.14|8
1633487430000|2021-10-06 02:30:30|20569.66|20449.66|20571.14|20451.14|20571.14|20451.14|20568.81|20448.81|10
1633487440000|2021-10-06 02:30:40|20571.25|20451.25|20572.6|20452.6|20572.81|20452.81|20570.91|20450.91|10
1633487450000|2021-10-06 02:30:50|20571.54|20451.54|20575.4|20455.4|20575.4|20455.4|20571.54|20451.54|10
1633487460000|2021-10-06 02:31:00|20575.82|20455.82|20573.03|20453.03|20575.82|20455.82|20573.03|20453.03|10
1633487470000|2021-10-06 02:31:10|20573.14|20453.14|20575.33|20455.33|20575.33|20455.33|20572.91|20452.91|10
1633487480000|2021-10-06 02:31:20|20575.27|20455.27|20576.55|20456.55|20576.55|20456.55|20575.27|20455.27|9
1633487490000|2021-10-06 02:31:30|20576.37|20456.37|20574.61|20454.61|20576.37|20456.37|20574.11|20454.11|10
1633487500000|2021-10-06 02:31:40|20574.77|20454.77|20576.49|20456.49|20576.49|20456.49|20573.69|20453.69|10
1633487510000|2021-10-06 02:31:50|20576.42|20456.42|20576.03|20456.03|20576.99|20456.99|20575.81|20455.81|10
1633487520000|2021-10-06 02:32:00|20575.84|20455.84|20575.88|20455.88|20576.1|20456.1|20575.63|20455.63|9
1633487530000|2021-10-06 02:32:10|20575.6|20455.6|20576.27|20456.27|20576.28|20456.28|20575.6|20455.6|10
1633487540000|2021-10-06 02:32:20|20576.11|20456.11|20578.87|20458.87|20578.87|20458.87|20576.11|20456.11|10
1633487550000|2021-10-06 02:32:30|20579.32|20459.32|20579.93|20459.93|20580.16|20460.16|20578.89|20458.89|10
1633487560000|2021-10-06 02:32:40|20579.87|20459.87|20581.73|20461.73|20581.73|20461.73|20579.87|20459.87|9
1633487570000|2021-10-06 02:32:50|20582.27|20462.27|20582.41|20462.41|20583.08|20463.08|20582.18|20462.18|10
1633487580000|2021-10-06 02:33:00|20582.82|20462.82|20586.92|20466.92|20587.05|20467.05|20582.82|20462.82|10
1633487590000|2021-10-06 02:33:10|20587.09|20467.09|20588.93|20468.93|20589.05|20469.05|20587.09|20467.09|10
1633487600000|2021-10-06 02:33:20|20589.4|20469.4|20590.5|20470.5|20590.5|20470.5|20587.89|20467.89|10
1633487610000|2021-10-06 02:33:30|20590.78|20470.78|20589.26|20469.26|20591.37|20471.37|20589.26|20469.26|10
1633487620000|2021-10-06 02:33:40|20589.34|20469.34|20589.34|20469.34|20589.35|20469.35|20588.01|20468.01|7
1633487630000|2021-10-06 02:33:50|20589.12|20469.12|20592.35|20472.35|20592.35|20472.35|20589.12|20469.12|10
1633487640000|2021-10-06 02:34:00|20592.41|20472.41|20593.66|20473.66|20593.68|20473.68|20592.34|20472.34|10
1633487650000|2021-10-06 02:34:10|20593.76|20473.76|20592.99|20472.99|20593.76|20473.76|20592.76|20472.76|10
1633487660000|2021-10-06 02:34:20|20593.81|20473.81|20593.89|20473.89|20594.02|20474.02|20593.66|20473.66|10
1633487670000|2021-10-06 02:34:30|20594.05|20474.05|20595.99|20475.99|20595.99|20475.99|20593.51|20473.51|9
1633487680000|2021-10-06 02:34:40|20596.24|20476.24|20596.87|20476.87|20596.94|20476.94|20595.42|20475.42|8
1633487690000|2021-10-06 02:34:50|20597.13|20477.13|20595.36|20475.36|20597.13|20477.13|20595.36|20475.36|10
1633487700000|2021-10-06 02:35:00|20594.82|20474.82|20595.76|20475.76|20595.76|20475.76|20594.58|20474.58|10
1633487710000|2021-10-06 02:35:10|20595.91|20475.91|20595.9|20475.9|20596.38|20476.38|20595.66|20475.66|10
1633487720000|2021-10-06 02:35:20|20598.83|20478.83|20600.66|20480.66|20600.66|20480.66|20598.83|20478.83|9
1633487730000|2021-10-06 02:35:30|20600.76|20480.76|20602.33|20482.33|20603.01|20483.01|20600.76|20480.76|10
1633487740000|2021-10-06 02:35:40|20602.02|20482.02|20601.68|20481.68|20602.02|20482.02|20600.52|20480.52|9
1633487750000|2021-10-06 02:35:50|20602.13|20482.13|20603.74|20483.74|20603.74|20483.74|20602.13|20482.13|10
1633487760000|2021-10-06 02:36:00|20604.24|20484.24|20604.42|20484.42|20604.85|20484.85|20603.84|20483.84|10
1633487770000|2021-10-06 02:36:10|20604.14|20484.14|20604.18|20484.18|20604.95|20484.95|20603.82|20483.82|10
1633487780000|2021-10-06 02:36:20|20604.96|20484.96|20605.54|20485.54|20606.36|20486.36|20604.96|20484.96|10
1633487790000|2021-10-06 02:36:30|20605.69|20485.69|20603.73|20483.73|20605.69|20485.69|20603.73|20483.73|10
1633487800000|2021-10-06 02:36:40|20605.06|20485.06|20604.92|20484.92|20606.14|20486.14|20604.92|20484.92|9
1633487810000|2021-10-06 02:36:50|20604.83|20484.83|20609.61|20489.61|20609.61|20489.61|20604.83|20484.83|10
1633487820000|2021-10-06 02:37:00|20609.5|20489.5|20608.42|20488.42|20610.76|20490.76|20608.42|20488.42|9
1633487830000|2021-10-06 02:37:10|20609.15|20489.15|20611.44|20491.44|20612.29|20492.29|20609.15|20489.15|10
1633487840000|2021-10-06 02:37:20|20611.01|20491.01|20612.76|20492.76|20612.77|20492.77|20611.01|20491.01|9
1633487850000|2021-10-06 02:37:30|20612.55|20492.55|20611.63|20491.63|20612.78|20492.78|20610.26|20490.26|10
1633487860000|2021-10-06 02:37:40|20611.72|20491.72|20608.97|20488.97|20611.72|20491.72|20608.82|20488.82|10
1633487870000|2021-10-06 02:37:50|20608.74|20488.74|20609.26|20489.26|20609.31|20489.31|20608.39|20488.39|10
1633487880000|2021-10-06 02:38:00|20609.32|20489.32|20606.52|20486.52|20609.32|20489.32|20606.13|20486.13|9
1633487890000|2021-10-06 02:38:10|20606.7|20486.7|20608.02|20488.02|20608.65|20488.65|20605.75|20485.75|10
1633487900000|2021-10-06 02:38:20|20607.31|20487.31|20608.64|20488.64|20608.64|20488.64|20607.31|20487.31|8
1633487910000|2021-10-06 02:38:30|20608.63|20488.63|20607.68|20487.68|20608.85|20488.85|20607.68|20487.68|9
1633487920000|2021-10-06 02:38:40|20607.73|20487.73|20605.68|20485.68|20607.73|20487.73|20605.52|20485.52|10
1633487930000|2021-10-06 02:38:50|20605.2|20485.2|20606.15|20486.15|20606.23|20486.23|20605.2|20485.2|9
1633487940000|2021-10-06 02:39:00|20605.94|20485.94|20604.34|20484.34|20605.94|20485.94|20604.32|20484.32|10
1633487950000|2021-10-06 02:39:10|20604.53|20484.53|20604.48|20484.48|20605.04|20485.04|20604.17|20484.17|9
1633487960000|2021-10-06 02:39:20|20604.49|20484.49|20605.02|20485.02|20605.17|20485.17|20604.09|20484.09|10
1633487970000|2021-10-06 02:39:30|20605.03|20485.03|20603.41|20483.41|20605.03|20485.03|20603.15|20483.15|9
1633487980000|2021-10-06 02:39:40|20602.94|20482.94|20604.58|20484.58|20604.58|20484.58|20602.94|20482.94|10
1633487990000|2021-10-06 02:39:50|20604.63|20484.63|20604.79|20484.79|20604.85|20484.85|20604.51|20484.51|10
1633488000000|2021-10-06 02:40:00|20604.57|20484.57|20602.56|20482.56|20604.57|20484.57|20602.12|20482.12|8
1633488010000|2021-10-06 02:40:10|20602.72|20482.72|20599.19|20479.19|20602.72|20482.72|20598.84|20478.84|10
1633488020000|2021-10-06 02:40:20|20599.69|20479.69|20608.3|20488.3|20608.3|20488.3|20599.69|20479.69|10
1633488030000|2021-10-06 02:40:30|20608.67|20488.67|20608.59|20488.59|20609.31|20489.31|20608.56|20488.56|10
1633488040000|2021-10-06 02:40:40|20608.53|20488.53|20607.58|20487.58|20608.53|20488.53|20607.45|20487.45|10
1633488050000|2021-10-06 02:40:50|20607.78|20487.78|20610.07|20490.07|20610.18|20490.18|20607.78|20487.78|9
1633488060000|2021-10-06 02:41:00|20611.42|20491.42|20614.63|20494.63|20614.63|20494.63|20611.42|20491.42|10
1633488070000|2021-10-06 02:41:10|20614.11|20494.11|20615.19|20495.19|20615.57|20495.57|20614.11|20494.11|9
1633488080000|2021-10-06 02:41:20|20615.96|20495.96|20621.98|20501.98|20621.98|20501.98|20615.96|20495.96|10
1633488090000|2021-10-06 02:41:30|20621.84|20501.84|20623.94|20503.94|20624.69|20504.69|20621.84|20501.84|10
1633488100000|2021-10-06 02:41:40|20624.92|20504.92|20626.3|20506.3|20626.6|20506.6|20624.92|20504.92|10
1633488110000|2021-10-06 02:41:50|20626.37|20506.37|20626.24|20506.24|20627.01|20507.01|20626.11|20506.11|10
1633488120000|2021-10-06 02:42:00|20625.97|20505.97|20625.17|20505.17|20626.83|20506.83|20625.17|20505.17|9
1633488130000|2021-10-06 02:42:10|20625.29|20505.29|20625.76|20505.76|20626.05|20506.05|20625.18|20505.18|10
1633488140000|2021-10-06 02:42:20|20626.24|20506.24|20629.86|20509.86|20629.86|20509.86|20626.24|20506.24|10
1633488150000|2021-10-06 02:42:30|20629.8|20509.8|20630.12|20510.12|20630.12|20510.12|20629.54|20509.54|9
1633488160000|2021-10-06 02:42:40|20630.08|20510.08|20630.24|20510.24|20630.88|20510.88|20630.01|20510.01|10
1633488170000|2021-10-06 02:42:50|20630.59|20510.59|20632.75|20512.75|20632.75|20512.75|20630.59|20510.59|9
1633488180000|2021-10-06 02:43:00|20634.13|20514.13|20638.03|20518.03|20638.66|20518.66|20634.13|20514.13|10
1633488190000|2021-10-06 02:43:10|20638.13|20518.13|20636.77|20516.77|20639.37|20519.37|20636.77|20516.77|10
1633488200000|2021-10-06 02:43:20|20636.95|20516.95|20638.72|20518.72|20639.68|20519.68|20636.34|20516.34|9
1633488210000|2021-10-06 02:43:30|20638.83|20518.83|20638.58|20518.58|20639.18|20519.18|20637.91|20517.91|10
1633488220000|2021-10-06 02:43:40|20639.23|20519.23|20639.53|20519.53|20639.82|20519.82|20637.92|20517.92|10
1633488230000|2021-10-06 02:43:50|20639.49|20519.49|20645.06|20525.06|20645.08|20525.08|20639.49|20519.49|10
1633488240000|2021-10-06 02:44:00|20644.87|20524.87|20650.66|20530.66|20650.66|20530.66|20644.87|20524.87|9
1633488250000|2021-10-06 02:44:10|20650.95|20530.95|20649.9|20529.9|20652.04|20532.04|20649.08|20529.08|10
1633488260000|2021-10-06 02:44:20|20649.53|20529.53|20649.74|20529.74|20650.35|20530.35|20649.35|20529.35|10
1633488270000|2021-10-06 02:44:30|20649.52|20529.52|20652.64|20532.64|20652.68|20532.68|20649.52|20529.52|10
1633488280000|2021-10-06 02:44:40|20652.49|20532.49|20652.99|20532.99|20653.21|20533.21|20651.85|20531.85|10
1633488290000|2021-10-06 02:44:50|20652.73|20532.73|20655.84|20535.84|20655.84|20535.84|20652.73|20532.73|10
1633488300000|2021-10-06 02:45:00|20655.86|20535.86|20654.67|20534.67|20655.86|20535.86|20654.61|20534.61|10
1633488310000|2021-10-06 02:45:10|20654.7|20534.7|20652.98|20532.98|20654.7|20534.7|20652.98|20532.98|10
1633488320000|2021-10-06 02:45:20|20653.08|20533.08|20654.8|20534.8|20655.21|20535.21|20653.08|20533.08|10
1633488330000|2021-10-06 02:45:30|20654.4|20534.4|20653.74|20533.74|20654.76|20534.76|20653.74|20533.74|8
1633488340000|2021-10-06 02:45:40|20653.49|20533.49|20651.01|20531.01|20653.49|20533.49|20651.01|20531.01|10
1633488350000|2021-10-06 02:45:50|20651.43|20531.43|20648.08|20528.08|20651.43|20531.43|20648.08|20528.08|10
1633488360000|2021-10-06 02:46:00|20647.9|20527.9|20646.95|20526.95|20648.15|20528.15|20646.12|20526.12|9
1633488370000|2021-10-06 02:46:10|20646.94|20526.94|20644.72|20524.72|20646.94|20526.94|20644.72|20524.72|9
1633488380000|2021-10-06 02:46:20|20644.78|20524.78|20641.42|20521.42|20644.78|20524.78|20641.42|20521.42|9
1633488390000|2021-10-06 02:46:30|20641.09|20521.09|20641.35|20521.35|20641.35|20521.35|20639.91|20519.91|10
1633488400000|2021-10-06 02:46:40|20641.3|20521.3|20638.59|20518.59|20641.3|20521.3|20637.92|20517.92|10
1633488410000|2021-10-06 02:46:50|20638.12|20518.12|20639.58|20519.58|20640.28|20520.28|20638.12|20518.12|10
1633488420000|2021-10-06 02:47:00|20639.44|20519.44|20636.06|20516.06|20639.48|20519.48|20636.06|20516.06|10
1633488430000|2021-10-06 02:47:10|20635.86|20515.86|20635.4|20515.4|20635.94|20515.94|20635.32|20515.32|9
1633488440000|2021-10-06 02:47:20|20635.32|20515.32|20635.61|20515.61|20636.2|20516.2|20635.31|20515.31|10
1633488450000|2021-10-06 02:47:30|20635.55|20515.55|20634.64|20514.64|20635.87|20515.87|20634.53|20514.53|9
1633488460000|2021-10-06 02:47:40|20635.27|20515.27|20637.77|20517.77|20637.77|20517.77|20635.27|20515.27|10
1633488470000|2021-10-06 02:47:50|20635.94|20515.94|20635.38|20515.38|20636.86|20516.86|20634.92|20514.92|10
1633488480000|2021-10-06 02:48:00|20635.83|20515.83|20637.1|20517.1|20637.68|20517.68|20635.83|20515.83|10
1633488490000|2021-10-06 02:48:10|20636.97|20516.97|20636.59|20516.59|20637.27|20517.27|20636.15|20516.15|9
1633488500000|2021-10-06 02:48:20|20636.62|20516.62|20636.26|20516.26|20636.69|20516.69|20635.97|20515.97|8
1633488510000|2021-10-06 02:48:30|20636.24|20516.24|20635.43|20515.43|20636.24|20516.24|20635.27|20515.27|10
1633488520000|2021-10-06 02:48:40|20635.55|20515.55|20636.2|20516.2|20636.61|20516.61|20635.5|20515.5|8
1633488530000|2021-10-06 02:48:50|20636.12|20516.12|20636.39|20516.39|20636.46|20516.46|20635.78|20515.78|9
1633488540000|2021-10-06 02:49:00|20636.19|20516.19|20639.5|20519.5|20639.72|20519.72|20636.13|20516.13|10
1633488550000|2021-10-06 02:49:10|20640.45|20520.45|20642.35|20522.35|20643.02|20523.02|20640.45|20520.45|10
1633488560000|2021-10-06 02:49:20|20642.43|20522.43|20644.93|20524.93|20644.93|20524.93|20642.31|20522.31|10
1633488570000|2021-10-06 02:49:30|20644.9|20524.9|20648.72|20528.72|20648.72|20528.72|20644.9|20524.9|9
1633488580000|2021-10-06 02:49:40|20648.56|20528.56|20651.81|20531.81|20651.81|20531.81|20648.56|20528.56|9
1633488590000|2021-10-06 02:49:50|20652.15|20532.15|20651.88|20531.88|20653.52|20533.52|20651.66|20531.66|9
1633488600000|2021-10-06 02:50:00|20652.01|20532.01|20652.62|20532.62|20653.07|20533.07|20652.01|20532.01|10
1633488610000|2021-10-06 02:50:10|20652.79|20532.79|20655.79|20535.79|20655.79|20535.79|20652.79|20532.79|10
1633488620000|2021-10-06 02:50:20|20654.81|20534.81|20651.55|20531.55|20654.81|20534.81|20651.55|20531.55|9
1633488630000|2021-10-06 02:50:30|20651.56|20531.56|20648.49|20528.49|20651.72|20531.72|20648.42|20528.42|9
1633488640000|2021-10-06 02:50:40|20648.13|20528.13|20649.57|20529.57|20649.62|20529.62|20647.98|20527.98|9
1633488650000|2021-10-06 02:50:50|20649.62|20529.62|20647.76|20527.76|20649.62|20529.62|20647.76|20527.76|8
1633488660000|2021-10-06 02:51:00|20648|20528|20644.2|20524.2|20648|20528|20644.12|20524.12|10
1633488670000|2021-10-06 02:51:10|20644.16|20524.16|20643.68|20523.68|20644.16|20524.16|20643.54|20523.54|10
1633488680000|2021-10-06 02:51:20|20643.53|20523.53|20643.21|20523.21|20644.46|20524.46|20642.88|20522.88|10
1633488690000|2021-10-06 02:51:30|20643.16|20523.16|20642.47|20522.47|20643.33|20523.33|20642.47|20522.47|8
1633488700000|2021-10-06 02:51:40|20642.41|20522.41|20640.84|20520.84|20642.41|20522.41|20640.84|20520.84|10
1633488710000|2021-10-06 02:51:50|20641.17|20521.17|20641.11|20521.11|20642.34|20522.34|20640.94|20520.94|10
1633488720000|2021-10-06 02:52:00|20641.09|20521.09|20640.19|20520.19|20641.38|20521.38|20639.84|20519.84|8
1633488730000|2021-10-06 02:52:10|20639.77|20519.77|20638.39|20518.39|20639.77|20519.77|20637.24|20517.24|10
1633488740000|2021-10-06 02:52:20|20638.66|20518.66|20639.53|20519.53|20639.53|20519.53|20638.47|20518.47|10
1633488750000|2021-10-06 02:52:30|20639.78|20519.78|20641.48|20521.48|20641.48|20521.48|20639.7|20519.7|10
1633488760000|2021-10-06 02:52:40|20641.43|20521.43|20642.06|20522.06|20642.11|20522.11|20640.21|20520.21|9
1633488770000|2021-10-06 02:52:50|20642.33|20522.33|20644.38|20524.38|20645.16|20525.16|20642.33|20522.33|9
1633488780000|2021-10-06 02:53:00|20644.91|20524.91|20646.12|20526.12|20646.12|20526.12|20644.62|20524.62|9
1633488790000|2021-10-06 02:53:10|20646.09|20526.09|20645.96|20525.96|20646.25|20526.25|20644.83|20524.83|9
1633488800000|2021-10-06 02:53:20|20646.12|20526.12|20646.14|20526.14|20646.16|20526.16|20645.83|20525.83|10
1633488810000|2021-10-06 02:53:30|20646.04|20526.04|20646.89|20526.89|20647.2|20527.2|20645.76|20525.76|10
1633488820000|2021-10-06 02:53:40|20646.86|20526.86|20648.07|20528.07|20648.14|20528.14|20646.86|20526.86|10
1633488830000|2021-10-06 02:53:50|20647.28|20527.28|20647.59|20527.59|20648.65|20528.65|20647.28|20527.28|10
1633488840000|2021-10-06 02:54:00|20647.96|20527.96|20646.34|20526.34|20649.19|20529.19|20646.34|20526.34|10
1633488850000|2021-10-06 02:54:10|20646.47|20526.47|20649.27|20529.27|20649.27|20529.27|20646.47|20526.47|10
1633488860000|2021-10-06 02:54:20|20649.17|20529.17|20650.36|20530.36|20651.01|20531.01|20649.04|20529.04|10
1633488870000|2021-10-06 02:54:30|20650.28|20530.28|20646.27|20526.27|20650.28|20530.28|20646.27|20526.27|10
1633488880000|2021-10-06 02:54:40|20646.22|20526.22|20646.04|20526.04|20646.39|20526.39|20645.85|20525.85|8
1633488890000|2021-10-06 02:54:50|20645.96|20525.96|20647.16|20527.16|20647.16|20527.16|20645.73|20525.73|10
1633488900000|2021-10-06 02:55:00|20647.21|20527.21|20646.59|20526.59|20647.48|20527.48|20646.28|20526.28|9
1633488910000|2021-10-06 02:55:10|20646.48|20526.48|20645.22|20525.22|20646.48|20526.48|20645.22|20525.22|9
1633488920000|2021-10-06 02:55:20|20645.05|20525.05|20644.53|20524.53|20645.31|20525.31|20644.52|20524.52|10
1633488930000|2021-10-06 02:55:30|20644.8|20524.8|20643.95|20523.95|20644.8|20524.8|20643.95|20523.95|8
1633488940000|2021-10-06 02:55:40|20643.98|20523.98|20643.6|20523.6|20644.99|20524.99|20643.6|20523.6|9
1633488950000|2021-10-06 02:55:50|20643.44|20523.44|20644.1|20524.1|20644.3|20524.3|20643.44|20523.44|8
1633488960000|2021-10-06 02:56:00|20643.06|20523.06|20644.4|20524.4|20644.4|20524.4|20642.76|20522.76|10
1633488970000|2021-10-06 02:56:10|20645.17|20525.17|20647.01|20527.01|20647.61|20527.61|20645.17|20525.17|9
1633488980000|2021-10-06 02:56:20|20646.96|20526.96|20646.06|20526.06|20646.96|20526.96|20646.06|20526.06|10
1633488990000|2021-10-06 02:56:30|20646.59|20526.59|20646.8|20526.8|20646.8|20526.8|20644.95|20524.95|9
1633489000000|2021-10-06 02:56:40|20647.18|20527.18|20649.11|20529.11|20649.11|20529.11|20647.18|20527.18|10
1633489010000|2021-10-06 02:56:50|20649.2|20529.2|20648.45|20528.45|20649.2|20529.2|20647.21|20527.21|10
1633489020000|2021-10-06 02:57:00|20648.07|20528.07|20647.02|20527.02|20648.07|20528.07|20647.02|20527.02|10
1633489030000|2021-10-06 02:57:10|20646.68|20526.68|20646.77|20526.77|20646.77|20526.77|20645.03|20525.03|9
1633489040000|2021-10-06 02:57:20|20647.28|20527.28|20649.77|20529.77|20650.26|20530.26|20646.67|20526.67|10
1633489050000|2021-10-06 02:57:30|20651.09|20531.09|20652.13|20532.13|20652.13|20532.13|20650.78|20530.78|9
1633489060000|2021-10-06 02:57:40|20651.95|20531.95|20652.89|20532.89|20652.89|20532.89|20651.91|20531.91|10
1633489070000|2021-10-06 02:57:50|20653.36|20533.36|20654.54|20534.54|20655.21|20535.21|20653.36|20533.36|10
1633489080000|2021-10-06 02:58:00|20654.66|20534.66|20653.11|20533.11|20654.66|20534.66|20652.89|20532.89|8
1633489090000|2021-10-06 02:58:10|20653.2|20533.2|20653.61|20533.61|20653.73|20533.73|20652.65|20532.65|9
1633489100000|2021-10-06 02:58:20|20653.68|20533.68|20653.85|20533.85|20653.87|20533.87|20653.6|20533.6|9
1633489110000|2021-10-06 02:58:30|20654.21|20534.21|20654.51|20534.51|20654.74|20534.74|20654.11|20534.11|10
1633489120000|2021-10-06 02:58:40|20654.43|20534.43|20655.4|20535.4|20655.4|20535.4|20654.15|20534.15|9
1633489130000|2021-10-06 02:58:50|20655.7|20535.7|20653.73|20533.73|20656.32|20536.32|20653.73|20533.73|10
1633489140000|2021-10-06 02:59:00|20653.63|20533.63|20652.82|20532.82|20653.77|20533.77|20652.82|20532.82|9
1633489150000|2021-10-06 02:59:10|20652.66|20532.66|20653.2|20533.2|20653.48|20533.48|20651.88|20531.88|10
1633489160000|2021-10-06 02:59:20|20654.58|20534.58|20654.43|20534.43|20654.58|20534.58|20654.29|20534.29|10
1633489170000|2021-10-06 02:59:30|20654.44|20534.44|20653.91|20533.91|20654.71|20534.71|20653.69|20533.69|9
1633489180000|2021-10-06 02:59:40|20654.06|20534.06|20653.12|20533.12|20654.1|20534.1|20653.12|20533.12|10
1633489190000|2021-10-06 02:59:50|20652.92|20532.92|20651.87|20531.87|20652.92|20532.92|20651.87|20531.87|10
1633489200000|2021-10-06 03:00:00|20652.36|20532.36|20649.74|20529.74|20652.47|20532.47|20649.34|20529.34|8
1633489210000|2021-10-06 03:00:10|20650.06|20530.06|20650.21|20530.21|20650.62|20530.62|20649.9|20529.9|10
1633489220000|2021-10-06 03:00:20|20649.92|20529.92|20650.19|20530.19|20650.19|20530.19|20649.7|20529.7|8
1633489230000|2021-10-06 03:00:30|20650.17|20530.17|20647.84|20527.84|20650.17|20530.17|20647.84|20527.84|10
1633489240000|2021-10-06 03:00:40|20648.15|20528.15|20644.26|20524.26|20648.15|20528.15|20644.26|20524.26|9
1633489250000|2021-10-06 03:00:50|20644.39|20524.39|20643.95|20523.95|20644.84|20524.84|20643.95|20523.95|10
1633489260000|2021-10-06 03:01:00|20643.37|20523.37|20648.77|20528.77|20648.77|20528.77|20642.89|20522.89|9
1633489270000|2021-10-06 03:01:10|20649.96|20529.96|20654.25|20534.25|20654.25|20534.25|20649.96|20529.96|10
1633489280000|2021-10-06 03:01:20|20654.24|20534.24|20655.66|20535.66|20655.75|20535.75|20653.77|20533.77|10
1633489290000|2021-10-06 03:01:30|20655.8|20535.8|20655.3|20535.3|20656.71|20536.71|20655.16|20535.16|9
1633489300000|2021-10-06 03:01:40|20655.89|20535.89|20654.69|20534.69|20656.02|20536.02|20654.69|20534.69|10
1633489310000|2021-10-06 03:01:50|20654.76|20534.76|20650.21|20530.21|20655.13|20535.13|20650.21|20530.21|10
1633489320000|2021-10-06 03:02:00|20650.19|20530.19|20649.25|20529.25|20650.26|20530.26|20649.25|20529.25|9
1633489330000|2021-10-06 03:02:10|20649.2|20529.2|20648.18|20528.18|20649.2|20529.2|20647.53|20527.53|10
1633489340000|2021-10-06 03:02:20|20648.1|20528.1|20645.59|20525.59|20648.28|20528.28|20645.59|20525.59|10
1633489350000|2021-10-06 03:02:30|20645.73|20525.73|20644.16|20524.16|20646.38|20526.38|20644.16|20524.16|10
1633489360000|2021-10-06 03:02:40|20643.92|20523.92|20643.99|20523.99|20644.17|20524.17|20643.5|20523.5|10
1633489370000|2021-10-06 03:02:50|20643.84|20523.84|20643.93|20523.93|20644.22|20524.22|20643.16|20523.16|9
1633489380000|2021-10-06 03:03:00|20643.88|20523.88|20645.64|20525.64|20645.64|20525.64|20643.62|20523.62|10
1633489390000|2021-10-06 03:03:10|20645.77|20525.77|20643.79|20523.79|20645.77|20525.77|20643.79|20523.79|10
1633489400000|2021-10-06 03:03:20|20644.76|20524.76|20643.1|20523.1|20645.33|20525.33|20642.67|20522.67|9
1633489410000|2021-10-06 03:03:30|20643.58|20523.58|20640.92|20520.92|20643.58|20523.58|20640.92|20520.92|10
1633489420000|2021-10-06 03:03:40|20640.03|20520.03|20640.1|20520.1|20640.46|20520.46|20639.66|20519.66|10
1633489430000|2021-10-06 03:03:50|20640|20520|20639.37|20519.37|20640|20520|20638.49|20518.49|9
1633489440000|2021-10-06 03:04:00|20639.12|20519.12|20638.81|20518.81|20639.12|20519.12|20638.29|20518.29|10
1633489450000|2021-10-06 03:04:10|20638.31|20518.31|20638.69|20518.69|20638.86|20518.86|20638.11|20518.11|9
1633489460000|2021-10-06 03:04:20|20638.42|20518.42|20633.13|20513.13|20638.42|20518.42|20633.13|20513.13|9
1633489470000|2021-10-06 03:04:30|20633.09|20513.09|20630.1|20510.1|20633.09|20513.09|20630.1|20510.1|10
1633489480000|2021-10-06 03:04:40|20629.42|20509.42|20628.06|20508.06|20629.7|20509.7|20627.64|20507.64|10
1633489490000|2021-10-06 03:04:50|20628.36|20508.36|20627.44|20507.44|20628.67|20508.67|20627.44|20507.44|10
1633489500000|2021-10-06 03:05:00|20627.36|20507.36|20626.17|20506.17|20627.36|20507.36|20625.86|20505.86|10
1633489510000|2021-10-06 03:05:10|20626.03|20506.03|20628.56|20508.56|20628.56|20508.56|20626.03|20506.03|10
1633489520000|2021-10-06 03:05:20|20628.11|20508.11|20628.45|20508.45|20629.45|20509.45|20628.1|20508.1|10
1633489530000|2021-10-06 03:05:30|20628.24|20508.24|20625.92|20505.92|20628.24|20508.24|20625.92|20505.92|10
1633489540000|2021-10-06 03:05:40|20625.53|20505.53|20625.17|20505.17|20625.53|20505.53|20624.82|20504.82|9
1633489550000|2021-10-06 03:05:50|20624.49|20504.49|20621.62|20501.62|20624.49|20504.49|20621.62|20501.62|10
1633489560000|2021-10-06 03:06:00|20621.19|20501.19|20619.53|20499.53|20621.19|20501.19|20619.53|20499.53|10
1633489570000|2021-10-06 03:06:10|20619.83|20499.83|20618.39|20498.39|20619.83|20499.83|20618.39|20498.39|8
1633489580000|2021-10-06 03:06:20|20618.82|20498.82|20616.99|20496.99|20618.82|20498.82|20616.99|20496.99|10
1633489590000|2021-10-06 03:06:30|20617.36|20497.36|20616.47|20496.47|20617.53|20497.53|20616.19|20496.19|10
1633489600000|2021-10-06 03:06:40|20614.53|20494.53|20613.03|20493.03|20614.53|20494.53|20613.03|20493.03|10
1633489610000|2021-10-06 03:06:50|20612.81|20492.81|20612.82|20492.82|20613.01|20493.01|20612.15|20492.15|10
1633489620000|2021-10-06 03:07:00|20610.9|20490.9|20609.53|20489.53|20611.08|20491.08|20609.15|20489.15|10
1633489630000|2021-10-06 03:07:10|20608.73|20488.73|20598.58|20478.58|20608.73|20488.73|20598.58|20478.58|10
1633489640000|2021-10-06 03:07:20|20598.26|20478.26|20597.79|20477.79|20598.76|20478.76|20597.21|20477.21|10
1633489650000|2021-10-06 03:07:30|20597.84|20477.84|20598.11|20478.11|20598.67|20478.67|20597.72|20477.72|9
1633489660000|2021-10-06 03:07:40|20598.09|20478.09|20598.09|20478.09|20598.96|20478.96|20597.97|20477.97|9
1633489670000|2021-10-06 03:07:50|20598.49|20478.49|20599.1|20479.1|20599.36|20479.36|20598.29|20478.29|9
1633489680000|2021-10-06 03:08:00|20598.71|20478.71|20598.58|20478.58|20599.48|20479.48|20597.97|20477.97|10
1633489690000|2021-10-06 03:08:10|20598.43|20478.43|20595.8|20475.8|20598.43|20478.43|20595.8|20475.8|9
1633489700000|2021-10-06 03:08:20|20595.48|20475.48|20593.53|20473.53|20595.48|20475.48|20593.53|20473.53|10
1633489710000|2021-10-06 03:08:30|20593.31|20473.31|20592.89|20472.89|20594.42|20474.42|20592.89|20472.89|9
1633489720000|2021-10-06 03:08:40|20592.91|20472.91|20591.27|20471.27|20592.91|20472.91|20591.17|20471.17|10
1633489730000|2021-10-06 03:08:50|20590.03|20470.03|20581.36|20461.36|20590.03|20470.03|20581.28|20461.28|10
1633489740000|2021-10-06 03:09:00|20581.61|20461.61|20581.58|20461.58|20581.8|20461.8|20580.56|20460.56|10
1633489750000|2021-10-06 03:09:10|20581.55|20461.55|20582.6|20462.6|20582.6|20462.6|20581.55|20461.55|10
1633489760000|2021-10-06 03:09:20|20582.9|20462.9|20581.83|20461.83|20582.9|20462.9|20581.83|20461.83|10
1633489770000|2021-10-06 03:09:30|20581.41|20461.41|20579.79|20459.79|20581.41|20461.41|20579.72|20459.72|10
1633489780000|2021-10-06 03:09:40|20579.92|20459.92|20575.9|20455.9|20579.92|20459.92|20575.9|20455.9|10
1633489790000|2021-10-06 03:09:50|20575.46|20455.46|20580.04|20460.04|20580.23|20460.23|20575.46|20455.46|10
1633489800000|2021-10-06 03:10:00|20580.95|20460.95|20576.94|20456.94|20581.01|20461.01|20576.94|20456.94|10
1633489810000|2021-10-06 03:10:10|20576.41|20456.41|20577.64|20457.64|20577.73|20457.73|20576.41|20456.41|9
1633489820000|2021-10-06 03:10:20|20577.98|20457.98|20581.98|20461.98|20581.98|20461.98|20577.98|20457.98|9
1633489830000|2021-10-06 03:10:30|20581.58|20461.58|20580.45|20460.45|20582.21|20462.21|20580.45|20460.45|10
1633489840000|2021-10-06 03:10:40|20580.39|20460.39|20579.32|20459.32|20580.39|20460.39|20578.86|20458.86|10
1633489850000|2021-10-06 03:10:50|20579.14|20459.14|20577.98|20457.98|20579.84|20459.84|20577.98|20457.98|9
1633489860000|2021-10-06 03:11:00|20576.72|20456.72|20574.74|20454.74|20577.36|20457.36|20574.74|20454.74|10
1633489870000|2021-10-06 03:11:10|20574.81|20454.81|20571.53|20451.53|20575.24|20455.24|20571.53|20451.53|10
1633489880000|2021-10-06 03:11:20|20571.76|20451.76|20568.01|20448.01|20571.76|20451.76|20568.01|20448.01|9
1633489890000|2021-10-06 03:11:30|20568.18|20448.18|20567.21|20447.21|20568.18|20448.18|20567.21|20447.21|9
1633489900000|2021-10-06 03:11:40|20567.45|20447.45|20566.23|20446.23|20567.63|20447.63|20565.93|20445.93|10
1633489910000|2021-10-06 03:11:50|20566.29|20446.29|20565.99|20445.99|20566.29|20446.29|20565.16|20445.16|9
1633489920000|2021-10-06 03:12:00|20566.06|20446.06|20566.63|20446.63|20566.63|20446.63|20565.99|20445.99|10
1633489930000|2021-10-06 03:12:10|20567.09|20447.09|20568.31|20448.31|20569.5|20449.5|20567.09|20447.09|10
1633489940000|2021-10-06 03:12:20|20567.94|20447.94|20566.7|20446.7|20567.94|20447.94|20566.58|20446.58|9
1633489950000|2021-10-06 03:12:30|20566.98|20446.98|20564.57|20444.57|20566.98|20446.98|20564.57|20444.57|9
1633489960000|2021-10-06 03:12:40|20565.13|20445.13|20565.39|20445.39|20565.39|20445.39|20564.97|20444.97|9
1633489970000|2021-10-06 03:12:50|20565.06|20445.06|20563.25|20443.25|20565.06|20445.06|20563.23|20443.23|9
1633489980000|2021-10-06 03:13:00|20563.18|20443.18|20564.77|20444.77|20565.1|20445.1|20562.96|20442.96|9
1633489990000|2021-10-06 03:13:10|20564.92|20444.92|20566.15|20446.15|20566.15|20446.15|20564.92|20444.92|9
1633490000000|2021-10-06 03:13:20|20566.16|20446.16|20570.53|20450.53|20570.62|20450.62|20566.16|20446.16|10
1633490010000|2021-10-06 03:13:30|20570.59|20450.59|20568.1|20448.1|20570.59|20450.59|20567.91|20447.91|10
1633490020000|2021-10-06 03:13:40|20568.07|20448.07|20567.06|20447.06|20568.07|20448.07|20566.95|20446.95|9
1633490030000|2021-10-06 03:13:50|20566.99|20446.99|20567.31|20447.31|20567.46|20447.46|20566.29|20446.29|10
1633490040000|2021-10-06 03:14:00|20567.27|20447.27|20567.51|20447.51|20567.65|20447.65|20567.07|20447.07|10
1633490050000|2021-10-06 03:14:10|20566.27|20446.27|20565.34|20445.34|20567.14|20447.14|20564.92|20444.92|10
1633490060000|2021-10-06 03:14:20|20564.12|20444.12|20562.42|20442.42|20564.6|20444.6|20562.42|20442.42|10
1633490070000|2021-10-06 03:14:30|20562.57|20442.57|20560.43|20440.43|20562.57|20442.57|20560.35|20440.35|10
1633490080000|2021-10-06 03:14:40|20559.1|20439.1|20556.32|20436.32|20559.34|20439.34|20556.24|20436.24|10
1633490090000|2021-10-06 03:14:50|20556.17|20436.17|20554.73|20434.73|20556.49|20436.49|20554.73|20434.73|10
1633490100000|2021-10-06 03:15:00|20554.54|20434.54|20545.18|20425.18|20554.54|20434.54|20545.18|20425.18|10
1633490110000|2021-10-06 03:15:10|20544.06|20424.06|20541.99|20421.99|20544.08|20424.08|20541.79|20421.79|10
1633490120000|2021-10-06 03:15:20|20542.09|20422.09|20540.32|20420.32|20542.4|20422.4|20540.32|20420.32|9
1633490130000|2021-10-06 03:15:30|20540.09|20420.09|20539|20419|20540.62|20420.62|20539|20419|10
1633490140000|2021-10-06 03:15:40|20538.79|20418.79|20536.16|20416.16|20538.83|20418.83|20536.16|20416.16|10
1633490150000|2021-10-06 03:15:50|20534.51|20414.51|20531.27|20411.27|20534.53|20414.53|20531.27|20411.27|10
1633490160000|2021-10-06 03:16:00|20531.55|20411.55|20526.84|20406.84|20531.55|20411.55|20526.84|20406.84|10
1633490170000|2021-10-06 03:16:10|20525.41|20405.41|20530.02|20410.02|20530.09|20410.09|20525.41|20405.41|10
1633490180000|2021-10-06 03:16:20|20531.17|20411.17|20531.84|20411.84|20532.95|20412.95|20531.17|20411.17|10
1633490190000|2021-10-06 03:16:30|20532.2|20412.2|20528.59|20408.59|20532.46|20412.46|20528.59|20408.59|10
1633490200000|2021-10-06 03:16:40|20528.68|20408.68|20529.63|20409.63|20529.63|20409.63|20528.53|20408.53|10
1633490210000|2021-10-06 03:16:50|20529.62|20409.62|20526.78|20406.78|20529.62|20409.62|20526.6|20406.6|9
1633490220000|2021-10-06 03:17:00|20526.72|20406.72|20522.93|20402.93|20526.72|20406.72|20522.93|20402.93|10
1633490230000|2021-10-06 03:17:10|20522.85|20402.85|20516.04|20396.04|20522.85|20402.85|20516.04|20396.04|10
1633490240000|2021-10-06 03:17:20|20515.18|20395.18|20512.32|20392.32|20515.18|20395.18|20512.32|20392.32|10
1633490250000|2021-10-06 03:17:30|20512.24|20392.24|20509.23|20389.23|20512.24|20392.24|20509.23|20389.23|10
1633490260000|2021-10-06 03:17:40|20509.79|20389.79|20505.05|20385.05|20509.79|20389.79|20505.05|20385.05|9
1633490270000|2021-10-06 03:17:50|20505.5|20385.5|20506.17|20386.17|20506.17|20386.17|20504.51|20384.51|10
1633490280000|2021-10-06 03:18:00|20505.68|20385.68|20503.65|20383.65|20505.68|20385.68|20503.65|20383.65|10
1633490290000|2021-10-06 03:18:10|20504.32|20384.32|20507.27|20387.27|20507.27|20387.27|20503.62|20383.62|10
1633490300000|2021-10-06 03:18:20|20507.49|20387.49|20508.58|20388.58|20508.58|20388.58|20506.56|20386.56|10
1633490310000|2021-10-06 03:18:30|20507.97|20387.97|20506.96|20386.96|20508.37|20388.37|20506.96|20386.96|9
1633490320000|2021-10-06 03:18:40|20507.42|20387.42|20506.91|20386.91|20507.51|20387.51|20506.75|20386.75|10
1633490330000|2021-10-06 03:18:50|20507.07|20387.07|20510.14|20390.14|20510.14|20390.14|20507.07|20387.07|10
1633490340000|2021-10-06 03:19:00|20510.01|20390.01|20510.62|20390.62|20510.62|20390.62|20509.6|20389.6|10
1633490350000|2021-10-06 03:19:10|20510.79|20390.79|20520.03|20400.03|20520.03|20400.03|20510.79|20390.79|10
1633490360000|2021-10-06 03:19:20|20520.52|20400.52|20525.72|20405.72|20526.47|20406.47|20520.52|20400.52|10
1633490370000|2021-10-06 03:19:30|20525.52|20405.52|20527.08|20407.08|20527.44|20407.44|20524.96|20404.96|10
1633490380000|2021-10-06 03:19:40|20526.49|20406.49|20529.34|20409.34|20529.34|20409.34|20526.49|20406.49|10
1633490390000|2021-10-06 03:19:50|20528.8|20408.8|20525.91|20405.91|20528.8|20408.8|20525.91|20405.91|9
1633490400000|2021-10-06 03:20:00|20526.04|20406.04|20524.33|20404.33|20526.04|20406.04|20523.47|20403.47|10
1633490410000|2021-10-06 03:20:10|20524.01|20404.01|20523.73|20403.73|20524.01|20404.01|20522.74|20402.74|10
1633490420000|2021-10-06 03:20:20|20524.71|20404.71|20523.09|20403.09|20524.71|20404.71|20522.69|20402.69|10
1633490430000|2021-10-06 03:20:30|20523.07|20403.07|20523.46|20403.46|20523.49|20403.49|20522.79|20402.79|10
1633490440000|2021-10-06 03:20:40|20523.49|20403.49|20522.52|20402.52|20523.49|20403.49|20521.83|20401.83|10
1633490450000|2021-10-06 03:20:50|20522.57|20402.57|20522.7|20402.7|20524.01|20404.01|20522.36|20402.36|10
1633490460000|2021-10-06 03:21:00|20522.88|20402.88|20523.96|20403.96|20524.39|20404.39|20522.88|20402.88|10
1633490470000|2021-10-06 03:21:10|20523.73|20403.73|20523.96|20403.96|20524.11|20404.11|20523.1|20403.1|10
1633490480000|2021-10-06 03:21:20|20524.08|20404.08|20525.48|20405.48|20525.48|20405.48|20523.55|20403.55|10
1633490490000|2021-10-06 03:21:30|20525.29|20405.29|20523.36|20403.36|20525.76|20405.76|20523.36|20403.36|9
1633490500000|2021-10-06 03:21:40|20523.34|20403.34|20519.65|20399.65|20523.34|20403.34|20519.65|20399.65|10
1633490510000|2021-10-06 03:21:50|20519.97|20399.97|20519.62|20399.62|20519.97|20399.97|20517.5|20397.5|9
1633490520000|2021-10-06 03:22:00|20519.33|20399.33|20518.28|20398.28|20519.52|20399.52|20518.28|20398.28|10
1633490530000|2021-10-06 03:22:10|20518.54|20398.54|20518.56|20398.56|20518.58|20398.58|20517.58|20397.58|10
1633490540000|2021-10-06 03:22:20|20519.48|20399.48|20521.06|20401.06|20521.13|20401.13|20518.74|20398.74|10
1633490550000|2021-10-06 03:22:30|20521.03|20401.03|20523.09|20403.09|20523.09|20403.09|20521.03|20401.03|10
1633490560000|2021-10-06 03:22:40|20523.41|20403.41|20524.35|20404.35|20524.35|20404.35|20523.07|20403.07|6
1633490570000|2021-10-06 03:22:50|20524.27|20404.27|20528.33|20408.33|20528.33|20408.33|20524.27|20404.27|10
1633490580000|2021-10-06 03:23:00|20528.51|20408.51|20527.14|20407.14|20528.51|20408.51|20525.97|20405.97|10
1633490590000|2021-10-06 03:23:10|20527.04|20407.04|20528.95|20408.95|20529.39|20409.39|20527.04|20407.04|10
1633490600000|2021-10-06 03:23:20|20529.06|20409.06|20530.23|20410.23|20530.77|20410.77|20528.8|20408.8|10
1633490610000|2021-10-06 03:23:30|20530.52|20410.52|20530.78|20410.78|20530.78|20410.78|20529.97|20409.97|9
1633490620000|2021-10-06 03:23:40|20530.63|20410.63|20529.93|20409.93|20530.72|20410.72|20529.46|20409.46|9
1633490630000|2021-10-06 03:23:50|20530.15|20410.15|20531.16|20411.16|20531.16|20411.16|20530.07|20410.07|10
1633490640000|2021-10-06 03:24:00|20531.19|20411.19|20532.26|20412.26|20532.26|20412.26|20530.25|20410.25|9
1633490650000|2021-10-06 03:24:10|20532.51|20412.51|20535.65|20415.65|20535.65|20415.65|20532.51|20412.51|9
1633490660000|2021-10-06 03:24:20|20535.46|20415.46|20538.4|20418.4|20538.4|20418.4|20535.36|20415.36|10
1633490670000|2021-10-06 03:24:30|20538.47|20418.47|20537.35|20417.35|20539.09|20419.09|20537.01|20417.01|10
1633490680000|2021-10-06 03:24:40|20537.47|20417.47|20537.62|20417.62|20538.04|20418.04|20537.01|20417.01|9
1633490690000|2021-10-06 03:24:50|20537.15|20417.15|20541.24|20421.24|20541.9|20421.9|20537.13|20417.13|10
1633490700000|2021-10-06 03:25:00|20541.2|20421.2|20543.76|20423.76|20543.76|20423.76|20541.2|20421.2|10
1633490710000|2021-10-06 03:25:10|20544.41|20424.41|20545.24|20425.24|20545.24|20425.24|20544.24|20424.24|10
1633490720000|2021-10-06 03:25:20|20545.26|20425.26|20544.51|20424.51|20546.57|20426.57|20544.51|20424.51|10
1633490730000|2021-10-06 03:25:30|20544.52|20424.52|20543.43|20423.43|20545.48|20425.48|20543.43|20423.43|9
1633490740000|2021-10-06 03:25:40|20542.04|20422.04|20538.81|20418.81|20542.04|20422.04|20538.77|20418.77|10
1633490750000|2021-10-06 03:25:50|20537.94|20417.94|20535.16|20415.16|20538.11|20418.11|20535.16|20415.16|10
1633490760000|2021-10-06 03:26:00|20534.53|20414.53|20531.83|20411.83|20534.69|20414.69|20531.83|20411.83|10
1633490770000|2021-10-06 03:26:10|20532.41|20412.41|20530.57|20410.57|20532.41|20412.41|20530.29|20410.29|10
1633490780000|2021-10-06 03:26:20|20529.95|20409.95|20529.94|20409.94|20530.29|20410.29|20528.89|20408.89|10
1633490790000|2021-10-06 03:26:30|20530.12|20410.12|20528.94|20408.94|20530.47|20410.47|20528.94|20408.94|9
1633490800000|2021-10-06 03:26:40|20528.6|20408.6|20525.94|20405.94|20529.25|20409.25|20525.94|20405.94|10
1633490810000|2021-10-06 03:26:50|20525.95|20405.95|20525.81|20405.81|20527.12|20407.12|20525.81|20405.81|10
1633490820000|2021-10-06 03:27:00|20525.26|20405.26|20525.36|20405.36|20525.91|20405.91|20525.01|20405.01|10
1633490830000|2021-10-06 03:27:10|20525.28|20405.28|20527.09|20407.09|20527.13|20407.13|20525.28|20405.28|10
1633490840000|2021-10-06 03:27:20|20527.35|20407.35|20528.96|20408.96|20528.96|20408.96|20527.35|20407.35|10
1633490850000|2021-10-06 03:27:30|20529.57|20409.57|20531.28|20411.28|20531.28|20411.28|20529.57|20409.57|10
1633490860000|2021-10-06 03:27:40|20531.57|20411.57|20533.26|20413.26|20533.43|20413.43|20531.57|20411.57|10
1633490870000|2021-10-06 03:27:50|20533.35|20413.35|20533.69|20413.69|20533.69|20413.69|20531.98|20411.98|10
1633490880000|2021-10-06 03:28:00|20533.87|20413.87|20534.62|20414.62|20534.84|20414.84|20533.87|20413.87|9
1633490890000|2021-10-06 03:28:10|20534.58|20414.58|20538.33|20418.33|20538.33|20418.33|20534.46|20414.46|10
1633490900000|2021-10-06 03:28:20|20539.33|20419.33|20541.52|20421.52|20541.68|20421.68|20539.33|20419.33|10
1633490910000|2021-10-06 03:28:30|20541.42|20421.42|20541.18|20421.18|20542.07|20422.07|20540.59|20420.59|10
1633490920000|2021-10-06 03:28:40|20541.28|20421.28|20543.15|20423.15|20543.15|20423.15|20540.66|20420.66|10
1633490930000|2021-10-06 03:28:50|20542.14|20422.14|20545.41|20425.41|20545.41|20425.41|20542.14|20422.14|10
1633490940000|2021-10-06 03:29:00|20545.88|20425.88|20548.7|20428.7|20549.36|20429.36|20545.88|20425.88|10
1633490950000|2021-10-06 03:29:10|20549.83|20429.83|20554.93|20434.93|20554.93|20434.93|20549.83|20429.83|9
1633490960000|2021-10-06 03:29:20|20554.97|20434.97|20556.94|20436.94|20556.94|20436.94|20554.97|20434.97|10
1633490970000|2021-10-06 03:29:30|20558.14|20438.14|20559.85|20439.85|20560.43|20440.43|20558.14|20438.14|10
1633490980000|2021-10-06 03:29:40|20559.87|20439.87|20559.25|20439.25|20560.23|20440.23|20559.21|20439.21|10
1633490990000|2021-10-06 03:29:50|20558.33|20438.33|20557.71|20437.71|20559.05|20439.05|20557.71|20437.71|10
1633491000000|2021-10-06 03:30:00|20558.02|20438.02|20558.75|20438.75|20559.38|20439.38|20558.02|20438.02|9
1633491010000|2021-10-06 03:30:10|20558.82|20438.82|20554.65|20434.65|20558.82|20438.82|20554.65|20434.65|10
1633491020000|2021-10-06 03:30:20|20554.52|20434.52|20552.59|20432.59|20555.14|20435.14|20552.59|20432.59|10
1633491030000|2021-10-06 03:30:30|20553.2|20433.2|20548.39|20428.39|20553.2|20433.2|20548.39|20428.39|9
1633491040000|2021-10-06 03:30:40|20548.65|20428.65|20545.09|20425.09|20548.65|20428.65|20545.09|20425.09|9
1633491050000|2021-10-06 03:30:50|20544.56|20424.56|20542.67|20422.67|20544.64|20424.64|20542.67|20422.67|10
1633491060000|2021-10-06 03:31:00|20542.63|20422.63|20540.38|20420.38|20542.63|20422.63|20540.29|20420.29|10
1633491070000|2021-10-06 03:31:10|20540.56|20420.56|20535.1|20415.1|20542.11|20422.11|20535.1|20415.1|10
1633491080000|2021-10-06 03:31:20|20534.93|20414.93|20528.37|20408.37|20535.02|20415.02|20528.37|20408.37|10
1633491090000|2021-10-06 03:31:30|20528.6|20408.6|20521.13|20401.13|20528.6|20408.6|20521.13|20401.13|10
1633491100000|2021-10-06 03:31:40|20520.04|20400.04|20519.76|20399.76|20520.14|20400.14|20518.67|20398.67|10
1633491110000|2021-10-06 03:31:50|20519.57|20399.57|20516.11|20396.11|20519.57|20399.57|20516.11|20396.11|10
1633491120000|2021-10-06 03:32:00|20515.76|20395.76|20515.06|20395.06|20515.76|20395.76|20514.86|20394.86|9
1633491130000|2021-10-06 03:32:10|20515.6|20395.6|20512.55|20392.55|20516.55|20396.55|20512.55|20392.55|10
1633491140000|2021-10-06 03:32:20|20512.52|20392.52|20511.61|20391.61|20512.52|20392.52|20511.61|20391.61|10
1633491150000|2021-10-06 03:32:30|20511.59|20391.59|20510.83|20390.83|20512.03|20392.03|20510.83|20390.83|10
1633491160000|2021-10-06 03:32:40|20511.05|20391.05|20509.73|20389.73|20511.05|20391.05|20509.73|20389.73|9
1633491170000|2021-10-06 03:32:50|20508.96|20388.96|20509.65|20389.65|20509.65|20389.65|20508.58|20388.58|10
1633491180000|2021-10-06 03:33:00|20509.69|20389.69|20512.95|20392.95|20512.95|20392.95|20509.69|20389.69|10
1633491190000|2021-10-06 03:33:10|20513.74|20393.74|20515.16|20395.16|20515.16|20395.16|20512.03|20392.03|10
1633491200000|2021-10-06 03:33:20|20515.61|20395.61|20517.49|20397.49|20517.65|20397.65|20515.61|20395.61|9
1633491210000|2021-10-06 03:33:30|20517.67|20397.67|20520.11|20400.11|20520.37|20400.37|20517.67|20397.67|10
1633491220000|2021-10-06 03:33:40|20520.07|20400.07|20524.86|20404.86|20524.86|20404.86|20519.92|20399.92|10
1633491230000|2021-10-06 03:33:50|20525.61|20405.61|20533.75|20413.75|20533.75|20413.75|20525.24|20405.24|10
1633491240000|2021-10-06 03:34:00|20535.86|20415.86|20534.9|20414.9|20538.01|20418.01|20534.9|20414.9|10
1633491250000|2021-10-06 03:34:10|20535.29|20415.29|20534.18|20414.18|20535.29|20415.29|20534.03|20414.03|10
1633491260000|2021-10-06 03:34:20|20534.99|20414.99|20538|20418|20538|20418|20534.99|20414.99|9
1633491270000|2021-10-06 03:34:30|20538.92|20418.92|20541.16|20421.16|20541.16|20421.16|20538.91|20418.91|10
1633491280000|2021-10-06 03:34:40|20541.37|20421.37|20543.65|20423.65|20543.65|20423.65|20541.17|20421.17|10
1633491290000|2021-10-06 03:34:50|20544.14|20424.14|20544.22|20424.22|20545.75|20425.75|20544.14|20424.14|9
1633491300000|2021-10-06 03:35:00|20543.66|20423.66|20541.74|20421.74|20544.31|20424.31|20541.74|20421.74|10
1633491310000|2021-10-06 03:35:10|20541.76|20421.76|20542.72|20422.72|20542.72|20422.72|20541.25|20421.25|10
1633491320000|2021-10-06 03:35:20|20541.65|20421.65|20543.79|20423.79|20543.95|20423.95|20541.65|20421.65|10
1633491330000|2021-10-06 03:35:30|20543.72|20423.72|20544.86|20424.86|20545.85|20425.85|20543.71|20423.71|8
1633491340000|2021-10-06 03:35:40|20544.71|20424.71|20546.51|20426.51|20546.51|20426.51|20544.71|20424.71|8
1633491350000|2021-10-06 03:35:50|20546.84|20426.84|20547.21|20427.21|20547.21|20427.21|20545.64|20425.64|10
1633491360000|2021-10-06 03:36:00|20547.64|20427.64|20548.72|20428.72|20548.72|20428.72|20547.02|20427.02|10
1633491370000|2021-10-06 03:36:10|20548.99|20428.99|20551.72|20431.72|20551.72|20431.72|20548.99|20428.99|10
1633491380000|2021-10-06 03:36:20|20551.85|20431.85|20554.68|20434.68|20554.68|20434.68|20551.85|20431.85|9
1633491390000|2021-10-06 03:36:30|20556.22|20436.22|20559.33|20439.33|20559.33|20439.33|20556.22|20436.22|9
1633491400000|2021-10-06 03:36:40|20559.8|20439.8|20565.87|20445.87|20565.87|20445.87|20559.8|20439.8|10
1633491410000|2021-10-06 03:36:50|20566.04|20446.04|20582.22|20462.22|20582.22|20462.22|20564.96|20444.96|10
1633491420000|2021-10-06 03:37:00|20582.24|20462.24|20582.8|20462.8|20583.29|20463.29|20582.24|20462.24|10
1633491430000|2021-10-06 03:37:10|20583.76|20463.76|20583.34|20463.34|20583.76|20463.76|20582.19|20462.19|9
1633491440000|2021-10-06 03:37:20|20583.06|20463.06|20588.17|20468.17|20588.26|20468.26|20583.06|20463.06|10
1633491450000|2021-10-06 03:37:30|20588.3|20468.3|20589.73|20469.73|20590.14|20470.14|20588.3|20468.3|10
1633491460000|2021-10-06 03:37:40|20589.93|20469.93|20590.47|20470.47|20591.08|20471.08|20589.65|20469.65|10
1633491470000|2021-10-06 03:37:50|20590.33|20470.33|20593.77|20473.77|20593.77|20473.77|20589.85|20469.85|10
1633491480000|2021-10-06 03:38:00|20594|20474|20594.47|20474.47|20594.8|20474.8|20593.66|20473.66|10
1633491490000|2021-10-06 03:38:10|20594.53|20474.53|20595.12|20475.12|20595.31|20475.31|20594.37|20474.37|10
1633491500000|2021-10-06 03:38:20|20595.22|20475.22|20597.05|20477.05|20597.05|20477.05|20595.22|20475.22|10
1633491510000|2021-10-06 03:38:30|20596.95|20476.95|20597.03|20477.03|20597.12|20477.12|20596.59|20476.59|10
1633491520000|2021-10-06 03:38:40|20596.87|20476.87|20597.28|20477.28|20597.74|20477.74|20596.47|20476.47|8
1633491530000|2021-10-06 03:38:50|20597.15|20477.15|20594.76|20474.76|20597.57|20477.57|20594.76|20474.76|9
1633491540000|2021-10-06 03:39:00|20592.62|20472.62|20591.5|20471.5|20592.62|20472.62|20591.06|20471.06|10
1633491550000|2021-10-06 03:39:10|20591.91|20471.91|20592.27|20472.27|20592.58|20472.58|20591.91|20471.91|10
1633491560000|2021-10-06 03:39:20|20592.76|20472.76|20594.42|20474.42|20594.85|20474.85|20592.76|20472.76|10
1633491570000|2021-10-06 03:39:30|20593.66|20473.66|20595.94|20475.94|20596.1|20476.1|20593.55|20473.55|10
1633491580000|2021-10-06 03:39:40|20596.23|20476.23|20597.67|20477.67|20597.67|20477.67|20596.23|20476.23|10
1633491590000|2021-10-06 03:39:50|20596.57|20476.57|20598.29|20478.29|20598.29|20478.29|20596.57|20476.57|9
1633491600000|2021-10-06 03:40:00|20598.26|20478.26|20595.69|20475.69|20598.71|20478.71|20595.69|20475.69|10
1633491610000|2021-10-06 03:40:10|20595.97|20475.97|20597.78|20477.78|20598.07|20478.07|20595.97|20475.97|10
1633491620000|2021-10-06 03:40:20|20598.07|20478.07|20599.97|20479.97|20600.36|20480.36|20597.75|20477.75|10
1633491630000|2021-10-06 03:40:30|20599.91|20479.91|20599.31|20479.31|20599.91|20479.91|20599.31|20479.31|7
1633491640000|2021-10-06 03:40:40|20599.24|20479.24|20598.58|20478.58|20599.24|20479.24|20597.71|20477.71|10
1633491650000|2021-10-06 03:40:50|20598.17|20478.17|20598.22|20478.22|20598.22|20478.22|20597.07|20477.07|10
1633491660000|2021-10-06 03:41:00|20597.45|20477.45|20598.81|20478.81|20598.82|20478.82|20597.43|20477.43|9
1633491670000|2021-10-06 03:41:10|20598.99|20478.99|20603.16|20483.16|20603.16|20483.16|20598.43|20478.43|9
1633491680000|2021-10-06 03:41:20|20603.25|20483.25|20605.11|20485.11|20605.11|20485.11|20602.74|20482.74|10
1633491690000|2021-10-06 03:41:30|20605.28|20485.28|20606.98|20486.98|20606.98|20486.98|20605.17|20485.17|9
1633491700000|2021-10-06 03:41:40|20607.01|20487.01|20609.21|20489.21|20609.21|20489.21|20606.65|20486.65|10
1633491710000|2021-10-06 03:41:50|20609.08|20489.08|20610.19|20490.19|20610.34|20490.34|20608.92|20488.92|10
1633491720000|2021-10-06 03:42:00|20610.36|20490.36|20610.09|20490.09|20611.68|20491.68|20609.66|20489.66|10
1633491730000|2021-10-06 03:42:10|20608.3|20488.3|20606.94|20486.94|20608.53|20488.53|20606.39|20486.39|10
1633491740000|2021-10-06 03:42:20|20606.95|20486.95|20603.32|20483.32|20607.07|20487.07|20603.32|20483.32|9
1633491750000|2021-10-06 03:42:30|20603.31|20483.31|20601.7|20481.7|20603.31|20483.31|20601.66|20481.66|10
1633491760000|2021-10-06 03:42:40|20601.54|20481.54|20602.56|20482.56|20602.56|20482.56|20601.43|20481.43|10
1633491770000|2021-10-06 03:42:50|20603.17|20483.17|20604.68|20484.68|20604.68|20484.68|20602.86|20482.86|10
1633491780000|2021-10-06 03:43:00|20604.67|20484.67|20603.86|20483.86|20604.89|20484.89|20603.86|20483.86|10
1633491790000|2021-10-06 03:43:10|20603.54|20483.54|20605|20485|20605|20485|20603.5|20483.5|10
1633491800000|2021-10-06 03:43:20|20603.51|20483.51|20599.75|20479.75|20603.51|20483.51|20599.75|20479.75|9
1633491810000|2021-10-06 03:43:30|20599.46|20479.46|20596|20476|20599.46|20479.46|20596|20476|10
1633491820000|2021-10-06 03:43:40|20596.49|20476.49|20593.82|20473.82|20596.71|20476.71|20593.82|20473.82|10
1633491830000|2021-10-06 03:43:50|20593.8|20473.8|20590.47|20470.47|20593.8|20473.8|20590.47|20470.47|10
1633491840000|2021-10-06 03:44:00|20590.46|20470.46|20586.14|20466.14|20590.46|20470.46|20586.14|20466.14|10
1633491850000|2021-10-06 03:44:10|20585.02|20465.02|20585.14|20465.14|20585.17|20465.17|20584.35|20464.35|9
1633491860000|2021-10-06 03:44:20|20584.92|20464.92|20586.47|20466.47|20586.49|20466.49|20584.92|20464.92|9
1633491870000|2021-10-06 03:44:30|20586.9|20466.9|20583.49|20463.49|20587.32|20467.32|20583.49|20463.49|10
1633491880000|2021-10-06 03:44:40|20582.23|20462.23|20577.05|20457.05|20582.23|20462.23|20577.05|20457.05|10
1633491890000|2021-10-06 03:44:50|20576.87|20456.87|20576.52|20456.52|20577.1|20457.1|20575.79|20455.79|10
1633491900000|2021-10-06 03:45:00|20575.95|20455.95|20574.56|20454.56|20576.5|20456.5|20574.56|20454.56|10
1633491910000|2021-10-06 03:45:10|20574.77|20454.77|20574.16|20454.16|20574.99|20454.99|20574.16|20454.16|9
1633491920000|2021-10-06 03:45:20|20574.23|20454.23|20571.35|20451.35|20574.23|20454.23|20571.35|20451.35|10
1633491930000|2021-10-06 03:45:30|20571.22|20451.22|20567.05|20447.05|20571.22|20451.22|20567.05|20447.05|9
1633491940000|2021-10-06 03:45:40|20566.85|20446.85|20564.25|20444.25|20566.85|20446.85|20564.25|20444.25|10
1633491950000|2021-10-06 03:45:50|20563.96|20443.96|20563.44|20443.44|20564.75|20444.75|20563.12|20443.12|10
1633491960000|2021-10-06 03:46:00|20563.55|20443.55|20567.5|20447.5|20567.5|20447.5|20563.55|20443.55|9
1633491970000|2021-10-06 03:46:10|20568.78|20448.78|20570.78|20450.78|20570.78|20450.78|20568.61|20448.61|10
1633491980000|2021-10-06 03:46:20|20571.25|20451.25|20575.77|20455.77|20575.77|20455.77|20571.09|20451.09|10
1633491990000|2021-10-06 03:46:30|20575.98|20455.98|20574.37|20454.37|20576.5|20456.5|20574.37|20454.37|10
1633492000000|2021-10-06 03:46:40|20574.95|20454.95|20575.07|20455.07|20575.92|20455.92|20574.95|20454.95|10
1633492010000|2021-10-06 03:46:50|20574.97|20454.97|20575.59|20455.59|20575.77|20455.77|20574.97|20454.97|10
1633492020000|2021-10-06 03:47:00|20575.01|20455.01|20579.11|20459.11|20579.5|20459.5|20575.01|20455.01|10
1633492030000|2021-10-06 03:47:10|20579.38|20459.38|20577.55|20457.55|20579.86|20459.86|20577.55|20457.55|10
1633492040000|2021-10-06 03:47:20|20578.43|20458.43|20579.84|20459.84|20579.84|20459.84|20577.5|20457.5|10
1633492050000|2021-10-06 03:47:30|20579.82|20459.82|20580.9|20460.9|20580.96|20460.96|20579.5|20459.5|10
1633492060000|2021-10-06 03:47:40|20582.6|20462.6|20586.03|20466.03|20586.03|20466.03|20582.6|20462.6|9
1633492070000|2021-10-06 03:47:50|20586.16|20466.16|20586.37|20466.37|20586.44|20466.44|20585.55|20465.55|10
1633492080000|2021-10-06 03:48:00|20586.45|20466.45|20585.94|20465.94|20586.45|20466.45|20585.19|20465.19|10
1633492090000|2021-10-06 03:48:10|20585.72|20465.72|20585.36|20465.36|20585.72|20465.72|20585|20465|10
1633492100000|2021-10-06 03:48:20|20585.05|20465.05|20583.8|20463.8|20585.05|20465.05|20583.46|20463.46|9
1633492110000|2021-10-06 03:48:30|20583.23|20463.23|20584.66|20464.66|20584.66|20464.66|20582.37|20462.37|9
1633492120000|2021-10-06 03:48:40|20584.63|20464.63|20583.15|20463.15|20584.77|20464.77|20583.15|20463.15|10
1633492130000|2021-10-06 03:48:50|20584.67|20464.67|20586.45|20466.45|20586.45|20466.45|20584.18|20464.18|9
1633492140000|2021-10-06 03:49:00|20587.12|20467.12|20589.07|20469.07|20589.07|20469.07|20587.12|20467.12|10
1633492150000|2021-10-06 03:49:10|20590.07|20470.07|20591.98|20471.98|20591.98|20471.98|20590.07|20470.07|9
1633492160000|2021-10-06 03:49:20|20591.87|20471.87|20592.65|20472.65|20593.75|20473.75|20591.87|20471.87|10
1633492170000|2021-10-06 03:49:30|20592.06|20472.06|20589.42|20469.42|20592.06|20472.06|20589.42|20469.42|10
1633492180000|2021-10-06 03:49:40|20588.94|20468.94|20586.94|20466.94|20589.52|20469.52|20586.94|20466.94|9
1633492190000|2021-10-06 03:49:50|20586.9|20466.9|20584.61|20464.61|20586.9|20466.9|20584.18|20464.18|10
1633492200000|2021-10-06 03:50:00|20584.76|20464.76|20589.12|20469.12|20589.25|20469.25|20584.68|20464.68|10
1633492210000|2021-10-06 03:50:10|20589.14|20469.14|20591.66|20471.66|20591.66|20471.66|20589.11|20469.11|10
1633492220000|2021-10-06 03:50:20|20592.34|20472.34|20589.6|20469.6|20592.34|20472.34|20589.6|20469.6|10
1633492230000|2021-10-06 03:50:30|20589.15|20469.15|20589.45|20469.45|20590.91|20470.91|20588.97|20468.97|10
1633492240000|2021-10-06 03:50:40|20590.49|20470.49|20594.49|20474.49|20594.49|20474.49|20590.49|20470.49|9
1633492250000|2021-10-06 03:50:50|20594.5|20474.5|20596.85|20476.85|20596.95|20476.95|20594.5|20474.5|10
1633492260000|2021-10-06 03:51:00|20597.41|20477.41|20598.49|20478.49|20598.56|20478.56|20597.41|20477.41|9
1633492270000|2021-10-06 03:51:10|20598.62|20478.62|20599.56|20479.56|20599.56|20479.56|20597.83|20477.83|9
1633492280000|2021-10-06 03:51:20|20600.31|20480.31|20602.39|20482.39|20602.65|20482.65|20600.26|20480.26|9
1633492290000|2021-10-06 03:51:30|20602.17|20482.17|20602.73|20482.73|20603.55|20483.55|20601.94|20481.94|10
1633492300000|2021-10-06 03:51:40|20603.34|20483.34|20604.19|20484.19|20604.19|20484.19|20602.99|20482.99|9
1633492310000|2021-10-06 03:51:50|20604.29|20484.29|20606.26|20486.26|20606.55|20486.55|20604.29|20484.29|10
1633492320000|2021-10-06 03:52:00|20606.29|20486.29|20606.76|20486.76|20606.89|20486.89|20605.47|20485.47|10
1633492330000|2021-10-06 03:52:10|20607.24|20487.24|20606.98|20486.98|20607.6|20487.6|20606.28|20486.28|9
1633492340000|2021-10-06 03:52:20|20608.64|20488.64|20611.12|20491.12|20611.12|20491.12|20608.56|20488.56|10
1633492350000|2021-10-06 03:52:30|20612.06|20492.06|20616.44|20496.44|20616.79|20496.79|20612.03|20492.03|10
1633492360000|2021-10-06 03:52:40|20616.54|20496.54|20617.69|20497.69|20617.82|20497.82|20615.94|20495.94|10
1633492370000|2021-10-06 03:52:50|20617.76|20497.76|20618.8|20498.8|20619.03|20499.03|20617.65|20497.65|10
1633492380000|2021-10-06 03:53:00|20618.77|20498.77|20618.07|20498.07|20619.07|20499.07|20618.07|20498.07|10
1633492390000|2021-10-06 03:53:10|20617.87|20497.87|20616|20496|20618.2|20498.2|20616|20496|10
1633492400000|2021-10-06 03:53:20|20616.11|20496.11|20616.27|20496.27|20616.32|20496.32|20615.09|20495.09|10
1633492410000|2021-10-06 03:53:30|20616.18|20496.18|20615.26|20495.26|20616.44|20496.44|20615.26|20495.26|10
1633492420000|2021-10-06 03:53:40|20615.86|20495.86|20617.94|20497.94|20618.38|20498.38|20615.86|20495.86|10
1633492430000|2021-10-06 03:53:50|20617.93|20497.93|20619|20499|20619|20499|20617.09|20497.09|10
1633492440000|2021-10-06 03:54:00|20618.9|20498.9|20617.95|20497.95|20619.19|20499.19|20617.57|20497.57|9
1633492450000|2021-10-06 03:54:10|20618.22|20498.22|20620.75|20500.75|20621.31|20501.31|20618.07|20498.07|10
1633492460000|2021-10-06 03:54:20|20620.9|20500.9|20620.57|20500.57|20621.16|20501.16|20620.57|20500.57|9
1633492470000|2021-10-06 03:54:30|20620.76|20500.76|20620.93|20500.93|20621.2|20501.2|20619.76|20499.76|10
1633492480000|2021-10-06 03:54:40|20621.07|20501.07|20619.19|20499.19|20621.27|20501.27|20619.19|20499.19|10
1633492490000|2021-10-06 03:54:50|20618.74|20498.74|20615.23|20495.23|20618.74|20498.74|20615.23|20495.23|10
1633492500000|2021-10-06 03:55:00|20615.55|20495.55|20615.36|20495.36|20615.55|20495.55|20614.63|20494.63|10
1633492510000|2021-10-06 03:55:10|20615.55|20495.55|20613.31|20493.31|20616.17|20496.17|20613.31|20493.31|9
1633492520000|2021-10-06 03:55:20|20613.32|20493.32|20610.62|20490.62|20613.35|20493.35|20610.62|20490.62|10
1633492530000|2021-10-06 03:55:30|20609.34|20489.34|20609.1|20489.1|20610.25|20490.25|20608.1|20488.1|10
1633492540000|2021-10-06 03:55:40|20608.55|20488.55|20606.26|20486.26|20608.55|20488.55|20606.07|20486.07|10
1633492550000|2021-10-06 03:55:50|20607.51|20487.51|20611.42|20491.42|20611.42|20491.42|20606.49|20486.49|9
1633492560000|2021-10-06 03:56:00|20611.56|20491.56|20609.19|20489.19|20612.37|20492.37|20609.19|20489.19|10
1633492570000|2021-10-06 03:56:10|20608.74|20488.74|20606.69|20486.69|20608.74|20488.74|20606.69|20486.69|10
1633492580000|2021-10-06 03:56:20|20606.79|20486.79|20605.89|20485.89|20606.93|20486.93|20605.89|20485.89|10
1633492590000|2021-10-06 03:56:30|20605.93|20485.93|20605.33|20485.33|20607.44|20487.44|20605.33|20485.33|10
1633492600000|2021-10-06 03:56:40|20605.25|20485.25|20604.02|20484.02|20605.87|20485.87|20604.02|20484.02|10
1633492610000|2021-10-06 03:56:50|20602.81|20482.81|20600.02|20480.02|20602.81|20482.81|20600.02|20480.02|10
1633492620000|2021-10-06 03:57:00|20600.15|20480.15|20599.23|20479.23|20600.15|20480.15|20598.78|20478.78|10
1633492630000|2021-10-06 03:57:10|20599.44|20479.44|20599.75|20479.75|20600.02|20480.02|20598.87|20478.87|10
1633492640000|2021-10-06 03:57:20|20599.29|20479.29|20596.3|20476.3|20599.86|20479.86|20596.3|20476.3|10
1633492650000|2021-10-06 03:57:30|20596.02|20476.02|20594.29|20474.29|20596.02|20476.02|20594.04|20474.04|10
1633492660000|2021-10-06 03:57:40|20594.19|20474.19|20595.63|20475.63|20596.29|20476.29|20594.19|20474.19|10
1633492670000|2021-10-06 03:57:50|20596.45|20476.45|20596.89|20476.89|20597.47|20477.47|20596.4|20476.4|10
1633492680000|2021-10-06 03:58:00|20596.38|20476.38|20598.41|20478.41|20598.52|20478.52|20596.16|20476.16|10
1633492690000|2021-10-06 03:58:10|20599.04|20479.04|20597.94|20477.94|20599.04|20479.04|20597.72|20477.72|10
1633492700000|2021-10-06 03:58:20|20596.9|20476.9|20598.26|20478.26|20598.38|20478.38|20595.56|20475.56|10
1633492710000|2021-10-06 03:58:30|20598.22|20478.22|20596.99|20476.99|20598.23|20478.23|20596.8|20476.8|9
1633492720000|2021-10-06 03:58:40|20597.09|20477.09|20598.27|20478.27|20598.93|20478.93|20596.72|20476.72|9
1633492730000|2021-10-06 03:58:50|20598.36|20478.36|20598.97|20478.97|20599.8|20479.8|20598.13|20478.13|10
1633492740000|2021-10-06 03:59:00|20599.63|20479.63|20592.06|20472.06|20599.78|20479.78|20592.06|20472.06|10
1633492750000|2021-10-06 03:59:10|20591.67|20471.67|20589.98|20469.98|20591.67|20471.67|20589.78|20469.78|10
1633492760000|2021-10-06 03:59:20|20590.05|20470.05|20587.73|20467.73|20590.16|20470.16|20587.73|20467.73|10
1633492770000|2021-10-06 03:59:30|20587.69|20467.69|20585.68|20465.68|20587.69|20467.69|20585.19|20465.19|9
1633492780000|2021-10-06 03:59:40|20584.76|20464.76|20589.39|20469.39|20589.84|20469.84|20584.76|20464.76|10
1633492790000|2021-10-06 03:59:50|20590.12|20470.12|20589.35|20469.35|20590.34|20470.34|20589.14|20469.14|10
1633492800000|2021-10-06 04:00:00|20589.12|20469.12|20582.4|20462.4|20589.23|20469.23|20581.9|20461.9|10
1633492810000|2021-10-06 04:00:10|20582.15|20462.15|20582.07|20462.07|20582.56|20462.56|20581.16|20461.16|10
1633492820000|2021-10-06 04:00:20|20582.08|20462.08|20582.04|20462.04|20582.95|20462.95|20582.04|20462.04|10
1633492830000|2021-10-06 04:00:30|20581.93|20461.93|20580.42|20460.42|20582.17|20462.17|20580.42|20460.42|10
1633492840000|2021-10-06 04:00:40|20580.44|20460.44|20578.08|20458.08|20580.44|20460.44|20578.08|20458.08|10
1633492850000|2021-10-06 04:00:50|20577.92|20457.92|20575.23|20455.23|20578.31|20458.31|20575.23|20455.23|10
1633492860000|2021-10-06 04:01:00|20574.36|20454.36|20573.78|20453.78|20574.97|20454.97|20573.59|20453.59|10
1633492870000|2021-10-06 04:01:10|20573.25|20453.25|20566.97|20446.97|20573.25|20453.25|20566.97|20446.97|10
1633492880000|2021-10-06 04:01:20|20566.99|20446.99|20568.01|20448.01|20568.01|20448.01|20566.89|20446.89|10
1633492890000|2021-10-06 04:01:30|20568.7|20448.7|20571.18|20451.18|20571.52|20451.52|20568.7|20448.7|9
1633492900000|2021-10-06 04:01:40|20571.25|20451.25|20570.74|20450.74|20571.43|20451.43|20569.63|20449.63|10
1633492910000|2021-10-06 04:01:50|20570.22|20450.22|20573.18|20453.18|20573.18|20453.18|20570.22|20450.22|10
1633492920000|2021-10-06 04:02:00|20574.54|20454.54|20576.82|20456.82|20577.05|20457.05|20574.54|20454.54|10
1633492930000|2021-10-06 04:02:10|20577.63|20457.63|20576.17|20456.17|20578.54|20458.54|20576.17|20456.17|10
1633492940000|2021-10-06 04:02:20|20575.88|20455.88|20574.18|20454.18|20575.88|20455.88|20574.18|20454.18|10
1633492950000|2021-10-06 04:02:30|20574|20454|20573.45|20453.45|20574|20454|20573.19|20453.19|9
1633492960000|2021-10-06 04:02:40|20573.95|20453.95|20571.66|20451.66|20574.29|20454.29|20571.66|20451.66|10
1633492970000|2021-10-06 04:02:50|20571.84|20451.84|20571.05|20451.05|20572.13|20452.13|20570.81|20450.81|10
1633492980000|2021-10-06 04:03:00|20570.32|20450.32|20569.99|20449.99|20570.45|20450.45|20569.49|20449.49|10
1633492990000|2021-10-06 04:03:10|20570.22|20450.22|20569.95|20449.95|20570.62|20450.62|20569.32|20449.32|10
1633493000000|2021-10-06 04:03:20|20570.44|20450.44|20569.4|20449.4|20570.61|20450.61|20569.34|20449.34|10
1633493010000|2021-10-06 04:03:30|20569.1|20449.1|20570.69|20450.69|20570.69|20450.69|20569.1|20449.1|10
1633493020000|2021-10-06 04:03:40|20569.87|20449.87|20570.07|20450.07|20570.8|20450.8|20569.87|20449.87|10
1633493030000|2021-10-06 04:03:50|20569.96|20449.96|20569.47|20449.47|20569.96|20449.96|20568.67|20448.67|10
1633493040000|2021-10-06 04:04:00|20571.22|20451.22|20572.66|20452.66|20572.76|20452.76|20571.22|20451.22|10
1633493050000|2021-10-06 04:04:10|20572.31|20452.31|20572.35|20452.35|20572.64|20452.64|20571.67|20451.67|10
1633493060000|2021-10-06 04:04:20|20573.33|20453.33|20572.09|20452.09|20573.33|20453.33|20570.87|20450.87|10
1633493070000|2021-10-06 04:04:30|20572.5|20452.5|20572.66|20452.66|20573.08|20453.08|20572.02|20452.02|10
1633493080000|2021-10-06 04:04:40|20572.78|20452.78|20573.1|20453.1|20573.29|20453.29|20572.57|20452.57|10
1633493090000|2021-10-06 04:04:50|20573.36|20453.36|20577.04|20457.04|20577.28|20457.28|20573.22|20453.22|10
1633493100000|2021-10-06 04:05:00|20577.09|20457.09|20576.56|20456.56|20577.41|20457.41|20576.26|20456.26|10
1633493110000|2021-10-06 04:05:10|20576.81|20456.81|20578.12|20458.12|20578.12|20458.12|20576.48|20456.48|10
1633493120000|2021-10-06 04:05:20|20577.3|20457.3|20578.66|20458.66|20578.66|20458.66|20576.72|20456.72|9
1633493130000|2021-10-06 04:05:30|20578.79|20458.79|20582.02|20462.02|20582.1|20462.1|20578.51|20458.51|9
1633493140000|2021-10-06 04:05:40|20581.91|20461.91|20581.81|20461.81|20582.25|20462.25|20581.23|20461.23|10
1633493150000|2021-10-06 04:05:50|20581.48|20461.48|20583.76|20463.76|20583.76|20463.76|20581.48|20461.48|10
1633493160000|2021-10-06 04:06:00|20583.68|20463.68|20587.11|20467.11|20587.4|20467.4|20583.68|20463.68|10
1633493170000|2021-10-06 04:06:10|20587.43|20467.43|20587.83|20467.83|20588.99|20468.99|20586.68|20466.68|10
1633493180000|2021-10-06 04:06:20|20586.64|20466.64|20587.5|20467.5|20588.07|20468.07|20586.6|20466.6|10
1633493190000|2021-10-06 04:06:30|20585.64|20465.64|20582.4|20462.4|20586.27|20466.27|20582.4|20462.4|10
1633493200000|2021-10-06 04:06:40|20581.05|20461.05|20580.54|20460.54|20581.05|20461.05|20577.67|20457.67|10
1633493210000|2021-10-06 04:06:50|20580.65|20460.65|20583.34|20463.34|20583.34|20463.34|20579.3|20459.3|10
1633493220000|2021-10-06 04:07:00|20583.53|20463.53|20580.11|20460.11|20583.53|20463.53|20579.7|20459.7|10
1633493230000|2021-10-06 04:07:10|20579.18|20459.18|20576.47|20456.47|20579.18|20459.18|20575.44|20455.44|10
1633493240000|2021-10-06 04:07:20|20576.45|20456.45|20574.11|20454.11|20576.45|20456.45|20574.11|20454.11|10
1633493250000|2021-10-06 04:07:30|20574|20454|20573.04|20453.04|20574.64|20454.64|20572.95|20452.95|10
1633493260000|2021-10-06 04:07:40|20572.55|20452.55|20569.53|20449.53|20572.78|20452.78|20568.74|20448.74|10
1633493270000|2021-10-06 04:07:50|20568.77|20448.77|20565.6|20445.6|20568.77|20448.77|20565.6|20445.6|10
1633493280000|2021-10-06 04:08:00|20565.88|20445.88|20565.63|20445.63|20566.09|20446.09|20565.55|20445.55|10
1633493290000|2021-10-06 04:08:10|20565.15|20445.15|20561.71|20441.71|20565.15|20445.15|20561.68|20441.68|10
1633493300000|2021-10-06 04:08:20|20560.79|20440.79|20558.79|20438.79|20560.79|20440.79|20558.79|20438.79|10
1633493310000|2021-10-06 04:08:30|20558.17|20438.17|20553.38|20433.38|20558.17|20438.17|20553.27|20433.27|10
1633493320000|2021-10-06 04:08:40|20553.13|20433.13|20550.53|20430.53|20553.27|20433.27|20550.48|20430.48|10
1633493330000|2021-10-06 04:08:50|20550.15|20430.15|20551.67|20431.67|20551.67|20431.67|20550.12|20430.12|10
1633493340000|2021-10-06 04:09:00|20551.25|20431.25|20547.68|20427.68|20551.25|20431.25|20547.68|20427.68|10
1633493350000|2021-10-06 04:09:10|20547.7|20427.7|20549.38|20429.38|20550.06|20430.06|20547.7|20427.7|9
1633493360000|2021-10-06 04:09:20|20548.52|20428.52|20548.27|20428.27|20548.85|20428.85|20547.96|20427.96|10
1633493370000|2021-10-06 04:09:30|20546.77|20426.77|20546.31|20426.31|20546.77|20426.77|20546.1|20426.1|10
1633493380000|2021-10-06 04:09:40|20546.73|20426.73|20548.47|20428.47|20548.47|20428.47|20546.6|20426.6|10
1633493390000|2021-10-06 04:09:50|20548.89|20428.89|20550.18|20430.18|20550.49|20430.49|20548.89|20428.89|10
1633493400000|2021-10-06 04:10:00|20551.23|20431.23|20552.94|20432.94|20553.65|20433.65|20550.49|20430.49|10
1633493410000|2021-10-06 04:10:10|20552.08|20432.08|20553.76|20433.76|20553.76|20433.76|20551.59|20431.59|10
1633493420000|2021-10-06 04:10:20|20553.58|20433.58|20553.31|20433.31|20554.35|20434.35|20552.2|20432.2|10
1633493430000|2021-10-06 04:10:30|20553.83|20433.83|20556.59|20436.59|20557.57|20437.57|20553.43|20433.43|10
1633493440000|2021-10-06 04:10:40|20556.73|20436.73|20556.73|20436.73|20557.12|20437.12|20556.5|20436.5|10
1633493450000|2021-10-06 04:10:50|20555.16|20435.16|20551.43|20431.43|20555.16|20435.16|20551.43|20431.43|10
1633493460000|2021-10-06 04:11:00|20551.08|20431.08|20547.68|20427.68|20551.08|20431.08|20547.68|20427.68|10
1633493470000|2021-10-06 04:11:10|20548.46|20428.46|20544.8|20424.8|20548.46|20428.46|20544.8|20424.8|9
1633493480000|2021-10-06 04:11:20|20545.85|20425.85|20544.83|20424.83|20547.06|20427.06|20544.3|20424.3|10
1633493490000|2021-10-06 04:11:30|20544.92|20424.92|20545.26|20425.26|20546.06|20426.06|20544.73|20424.73|10
1633493500000|2021-10-06 04:11:40|20545.34|20425.34|20542.04|20422.04|20545.34|20425.34|20542.04|20422.04|9
1633493510000|2021-10-06 04:11:50|20541.39|20421.39|20540.04|20420.04|20541.48|20421.48|20540.04|20420.04|10
1633493520000|2021-10-06 04:12:00|20539.43|20419.43|20538.9|20418.9|20540.5|20420.5|20538.9|20418.9|10
1633493530000|2021-10-06 04:12:10|20538.82|20418.82|20538.8|20418.8|20539.34|20419.34|20538.53|20418.53|10
1633493540000|2021-10-06 04:12:20|20539.05|20419.05|20541.38|20421.38|20542.68|20422.68|20539.05|20419.05|10
1633493550000|2021-10-06 04:12:30|20541.34|20421.34|20544.2|20424.2|20544.98|20424.98|20541.3|20421.3|10
1633493560000|2021-10-06 04:12:40|20543.67|20423.67|20545.36|20425.36|20547.28|20427.28|20543.67|20423.67|10
1633493570000|2021-10-06 04:12:50|20545.12|20425.12|20546.07|20426.07|20546.98|20426.98|20545.12|20425.12|10
1633493580000|2021-10-06 04:13:00|20545.27|20425.27|20545.19|20425.19|20546.56|20426.56|20545.19|20425.19|10
1633493590000|2021-10-06 04:13:10|20544.11|20424.11|20546.66|20426.66|20546.66|20426.66|20544.08|20424.08|10
1633493600000|2021-10-06 04:13:20|20546.7|20426.7|20542.62|20422.62|20546.7|20426.7|20542.54|20422.54|10
1633493610000|2021-10-06 04:13:30|20542|20422|20543.1|20423.1|20543.1|20423.1|20540.91|20420.91|10
1633493620000|2021-10-06 04:13:40|20544.15|20424.15|20546.4|20426.4|20546.66|20426.66|20544.15|20424.15|10
1633493630000|2021-10-06 04:13:50|20546.41|20426.41|20550.35|20430.35|20550.35|20430.35|20546.41|20426.41|10
1633493640000|2021-10-06 04:14:00|20550.64|20430.64|20549.94|20429.94|20551.13|20431.13|20549.93|20429.93|10
1633493650000|2021-10-06 04:14:10|20548.89|20428.89|20545.71|20425.71|20548.89|20428.89|20545.55|20425.55|10
1633493660000|2021-10-06 04:14:20|20545.01|20425.01|20544.36|20424.36|20545.88|20425.88|20544.36|20424.36|10
1633493670000|2021-10-06 04:14:30|20545.01|20425.01|20545.22|20425.22|20545.27|20425.27|20544.43|20424.43|10
1633493680000|2021-10-06 04:14:40|20545.91|20425.91|20548.38|20428.38|20548.38|20428.38|20545.91|20425.91|10
1633493690000|2021-10-06 04:14:50|20548.37|20428.37|20548.94|20428.94|20549.78|20429.78|20548.23|20428.23|10
1633493700000|2021-10-06 04:15:00|20549.69|20429.69|20544.68|20424.68|20549.69|20429.69|20544.68|20424.68|10
1633493710000|2021-10-06 04:15:10|20545.03|20425.03|20543.07|20423.07|20545.03|20425.03|20542.36|20422.36|10
1633493720000|2021-10-06 04:15:20|20542.37|20422.37|20539.6|20419.6|20542.37|20422.37|20539.6|20419.6|10
1633493730000|2021-10-06 04:15:30|20539.28|20419.28|20540.74|20420.74|20540.74|20420.74|20539.28|20419.28|10
1633493740000|2021-10-06 04:15:40|20540.33|20420.33|20533.25|20413.25|20540.33|20420.33|20533.25|20413.25|10
1633493750000|2021-10-06 04:15:50|20532.85|20412.85|20531.96|20411.96|20533.25|20413.25|20531.51|20411.51|10
1633493760000|2021-10-06 04:16:00|20530.91|20410.91|20527.78|20407.78|20530.91|20410.91|20527.78|20407.78|9
1633493770000|2021-10-06 04:16:10|20528.39|20408.39|20527.17|20407.17|20528.59|20408.59|20526.85|20406.85|10
1633493780000|2021-10-06 04:16:20|20527.64|20407.64|20529.48|20409.48|20530|20410|20525.76|20405.76|10
1633493790000|2021-10-06 04:16:30|20529.69|20409.69|20532|20412|20532.04|20412.04|20529.52|20409.52|10
1633493800000|2021-10-06 04:16:40|20532.97|20412.97|20533.68|20413.68|20534.54|20414.54|20532.7|20412.7|10
1633493810000|2021-10-06 04:16:50|20534.12|20414.12|20537.96|20417.96|20537.96|20417.96|20533.75|20413.75|10
1633493820000|2021-10-06 04:17:00|20538.57|20418.57|20539.97|20419.97|20540.57|20420.57|20538.57|20418.57|10
1633493830000|2021-10-06 04:17:10|20540.01|20420.01|20541.75|20421.75|20541.75|20421.75|20539.97|20419.97|10
1633493840000|2021-10-06 04:17:20|20543.06|20423.06|20548.48|20428.48|20548.92|20428.92|20542.82|20422.82|10
1633493850000|2021-10-06 04:17:30|20548.71|20428.71|20548.96|20428.96|20549.02|20429.02|20547.43|20427.43|10
1633493860000|2021-10-06 04:17:40|20550.34|20430.34|20550.65|20430.65|20551.69|20431.69|20550.3|20430.3|9
1633493870000|2021-10-06 04:17:50|20550.94|20430.94|20549.3|20429.3|20550.94|20430.94|20549.3|20429.3|10
1633493880000|2021-10-06 04:18:00|20549.28|20429.28|20548.24|20428.24|20549.91|20429.91|20547.97|20427.97|10
1633493890000|2021-10-06 04:18:10|20548.13|20428.13|20552.31|20432.31|20552.31|20432.31|20548.03|20428.03|10
1633493900000|2021-10-06 04:18:20|20553.49|20433.49|20556.75|20436.75|20556.75|20436.75|20553.2|20433.2|10
1633493910000|2021-10-06 04:18:30|20556.27|20436.27|20549.03|20429.03|20556.27|20436.27|20549.03|20429.03|10
1633493920000|2021-10-06 04:18:40|20548.96|20428.96|20545.8|20425.8|20548.96|20428.96|20545.8|20425.8|9
1633493930000|2021-10-06 04:18:50|20545.67|20425.67|20543.04|20423.04|20545.67|20425.67|20543.02|20423.02|10
1633493940000|2021-10-06 04:19:00|20542.82|20422.82|20541.13|20421.13|20543.93|20423.93|20540.82|20420.82|10
1633493950000|2021-10-06 04:19:10|20541.77|20421.77|20540.89|20420.89|20542.01|20422.01|20540.89|20420.89|10
1633493960000|2021-10-06 04:19:20|20540.94|20420.94|20536.81|20416.81|20541.47|20421.47|20536.06|20416.06|10
1633493970000|2021-10-06 04:19:30|20536.41|20416.41|20534.62|20414.62|20536.41|20416.41|20533.91|20413.91|10
1633493980000|2021-10-06 04:19:40|20535.8|20415.8|20536.4|20416.4|20536.43|20416.43|20535.03|20415.03|10
1633493990000|2021-10-06 04:19:50|20536|20416|20537.02|20417.02|20537.66|20417.66|20536|20416|10
1633494000000|2021-10-06 04:20:00|20538.35|20418.35|20538.27|20418.27|20538.35|20418.35|20537.31|20417.31|9
1633494010000|2021-10-06 04:20:10|20538.63|20418.63|20533.98|20413.98|20538.63|20418.63|20533.98|20413.98|10
1633494020000|2021-10-06 04:20:20|20532.5|20412.5|20530.38|20410.38|20532.5|20412.5|20530.38|20410.38|10
1633494030000|2021-10-06 04:20:30|20529.67|20409.67|20529.74|20409.74|20530.4|20410.4|20528.12|20408.12|10
1633494040000|2021-10-06 04:20:40|20529.48|20409.48|20522.36|20402.36|20529.91|20409.91|20522.36|20402.36|10
1633494050000|2021-10-06 04:20:50|20521.72|20401.72|20521.84|20401.84|20524.07|20404.07|20521.72|20401.72|10
1633494060000|2021-10-06 04:21:00|20521.59|20401.59|20518.89|20398.89|20521.69|20401.69|20518.89|20398.89|10
1633494070000|2021-10-06 04:21:10|20518.67|20398.67|20509.2|20389.2|20519.61|20399.61|20509.18|20389.18|10
1633494080000|2021-10-06 04:21:20|20508.5|20388.5|20504.88|20384.88|20508.5|20388.5|20504.77|20384.77|10
1633494090000|2021-10-06 04:21:30|20503.87|20383.87|20503.38|20383.38|20505|20385|20503.38|20383.38|10
1633494100000|2021-10-06 04:21:40|20503.03|20383.03|20502.47|20382.47|20503.32|20383.32|20501.68|20381.68|10
1633494110000|2021-10-06 04:21:50|20500.89|20380.89|20503.19|20383.19|20503.65|20383.65|20500.89|20380.89|10
1633494120000|2021-10-06 04:22:00|20503.05|20383.05|20502.6|20382.6|20503.54|20383.54|20502.36|20382.36|10
1633494130000|2021-10-06 04:22:10|20502.38|20382.38|20501.5|20381.5|20502.38|20382.38|20501.5|20381.5|9
1633494140000|2021-10-06 04:22:20|20500.94|20380.94|20497.84|20377.84|20501.28|20381.28|20497.84|20377.84|10
1633494150000|2021-10-06 04:22:30|20497.86|20377.86|20493.39|20373.39|20497.86|20377.86|20493.39|20373.39|10
1633494160000|2021-10-06 04:22:40|20493.22|20373.22|20489.63|20369.63|20493.22|20373.22|20489.63|20369.63|10
1633494170000|2021-10-06 04:22:50|20484.93|20364.93|20482.88|20362.88|20484.93|20364.93|20482.59|20362.59|10
1633494180000|2021-10-06 04:23:00|20483.27|20363.27|20483.46|20363.46|20487.72|20367.72|20482.01|20362.01|10
1633494190000|2021-10-06 04:23:10|20483.1|20363.1|20481.39|20361.39|20483.97|20363.97|20481.32|20361.32|10
1633494200000|2021-10-06 04:23:20|20480.63|20360.63|20479.17|20359.17|20480.76|20360.76|20479.17|20359.17|10
1633494210000|2021-10-06 04:23:30|20479.29|20359.29|20478.25|20358.25|20480.12|20360.12|20475.83|20355.83|10
1633494220000|2021-10-06 04:23:40|20479.14|20359.14|20476.21|20356.21|20479.14|20359.14|20475.19|20355.19|10
1633494230000|2021-10-06 04:23:50|20476.46|20356.46|20477.75|20357.75|20477.75|20357.75|20476.46|20356.46|9
1633494240000|2021-10-06 04:24:00|20477.82|20357.82|20476.85|20356.85|20479.28|20359.28|20476.85|20356.85|10
1633494250000|2021-10-06 04:24:10|20477.22|20357.22|20477.57|20357.57|20477.57|20357.57|20474.33|20354.33|10
1633494260000|2021-10-06 04:24:20|20478.25|20358.25|20482.61|20362.61|20482.61|20362.61|20478.25|20358.25|10
1633494270000|2021-10-06 04:24:30|20482.6|20362.6|20484.19|20364.19|20484.19|20364.19|20482.6|20362.6|10
1633494280000|2021-10-06 04:24:40|20485.14|20365.14|20491.4|20371.4|20491.4|20371.4|20485.14|20365.14|10
1633494290000|2021-10-06 04:24:50|20491.16|20371.16|20493.14|20373.14|20493.14|20373.14|20491.16|20371.16|10
1633494300000|2021-10-06 04:25:00|20497.27|20377.27|20499.54|20379.54|20500.05|20380.05|20497.27|20377.27|10
1633494310000|2021-10-06 04:25:10|20497.62|20377.62|20503.46|20383.46|20503.46|20383.46|20497.09|20377.09|10
1633494320000|2021-10-06 04:25:20|20504.66|20384.66|20504.99|20384.99|20504.99|20384.99|20503.77|20383.77|10
1633494330000|2021-10-06 04:25:30|20504.87|20384.87|20504.32|20384.32|20504.99|20384.99|20503.55|20383.55|10
1633494340000|2021-10-06 04:25:40|20503.77|20383.77|20508.42|20388.42|20508.42|20388.42|20503.65|20383.65|10
1633494350000|2021-10-06 04:25:50|20509.46|20389.46|20514.43|20394.43|20514.64|20394.64|20509.46|20389.46|10
1633494360000|2021-10-06 04:26:00|20514.81|20394.81|20519.5|20399.5|20519.5|20399.5|20514.81|20394.81|10
1633494370000|2021-10-06 04:26:10|20519.79|20399.79|20520.43|20400.43|20520.77|20400.77|20519.41|20399.41|10
1633494380000|2021-10-06 04:26:20|20520.4|20400.4|20524.87|20404.87|20524.87|20404.87|20520.4|20400.4|10
1633494390000|2021-10-06 04:26:30|20525.96|20405.96|20526.08|20406.08|20526.73|20406.73|20525.51|20405.51|10
1633494400000|2021-10-06 04:26:40|20526.74|20406.74|20532.29|20412.29|20532.34|20412.34|20526.74|20406.74|10
1633494410000|2021-10-06 04:26:50|20532.32|20412.32|20534.49|20414.49|20534.94|20414.94|20532.32|20412.32|10
1633494420000|2021-10-06 04:27:00|20533.49|20413.49|20533.4|20413.4|20534.98|20414.98|20532.76|20412.76|10
1633494430000|2021-10-06 04:27:10|20534.72|20414.72|20536.82|20416.82|20537.35|20417.35|20534.72|20414.72|10
1633494440000|2021-10-06 04:27:20|20537.02|20417.02|20535.4|20415.4|20537.73|20417.73|20534.56|20414.56|10
1633494450000|2021-10-06 04:27:30|20535.51|20415.51|20536.18|20416.18|20536.51|20416.51|20535.05|20415.05|10
1633494460000|2021-10-06 04:27:40|20536.46|20416.46|20533.7|20413.7|20536.63|20416.63|20533.7|20413.7|10
1633494470000|2021-10-06 04:27:50|20534.27|20414.27|20532.29|20412.29|20534.27|20414.27|20532.29|20412.29|10
1633494480000|2021-10-06 04:28:00|20532.07|20412.07|20529.74|20409.74|20532.07|20412.07|20528.86|20408.86|10
1633494490000|2021-10-06 04:28:10|20529.55|20409.55|20531.32|20411.32|20531.32|20411.32|20529.14|20409.14|10
1633494500000|2021-10-06 04:28:20|20531.79|20411.79|20533.42|20413.42|20533.42|20413.42|20530.83|20410.83|10
1633494510000|2021-10-06 04:28:30|20533.63|20413.63|20535.59|20415.59|20535.59|20415.59|20533.3|20413.3|10
1633494520000|2021-10-06 04:28:40|20535.7|20415.7|20535.56|20415.56|20535.7|20415.7|20535.16|20415.16|10
1633494530000|2021-10-06 04:28:50|20535.51|20415.51|20536.19|20416.19|20536.32|20416.32|20535.51|20415.51|10
1633494540000|2021-10-06 04:29:00|20536.31|20416.31|20535.22|20415.22|20537.38|20417.38|20535.22|20415.22|10
1633494550000|2021-10-06 04:29:10|20535.15|20415.15|20533.19|20413.19|20536.07|20416.07|20533.19|20413.19|10
1633494560000|2021-10-06 04:29:20|20532.07|20412.07|20526.69|20406.69|20532.07|20412.07|20526.69|20406.69|10
1633494570000|2021-10-06 04:29:30|20526.85|20406.85|20527.16|20407.16|20528.47|20408.47|20526.85|20406.85|10
1633494580000|2021-10-06 04:29:40|20527.44|20407.44|20527.09|20407.09|20528.92|20408.92|20527.09|20407.09|10
1633494590000|2021-10-06 04:29:50|20524.57|20404.57|20524.8|20404.8|20525.92|20405.92|20524.57|20404.57|9
1633494600000|2021-10-06 04:30:00|20524.6|20404.6|20521.1|20401.1|20524.6|20404.6|20520.87|20400.87|10
1633494610000|2021-10-06 04:30:10|20520.9|20400.9|20514.47|20394.47|20520.9|20400.9|20514.47|20394.47|10
1633494620000|2021-10-06 04:30:20|20514|20394|20515.67|20395.67|20517.35|20397.35|20514|20394|10
1633494630000|2021-10-06 04:30:30|20515.2|20395.2|20513.09|20393.09|20515.2|20395.2|20513.09|20393.09|10
1633494640000|2021-10-06 04:30:40|20513.39|20393.39|20508.89|20388.89|20513.39|20393.39|20508.76|20388.76|10
1633494650000|2021-10-06 04:30:50|20507.98|20387.98|20504.21|20384.21|20508.42|20388.42|20504.21|20384.21|10
1633494660000|2021-10-06 04:31:00|20503.93|20383.93|20504.63|20384.63|20504.63|20384.63|20502.68|20382.68|10
1633494670000|2021-10-06 04:31:10|20505.5|20385.5|20505.03|20385.03|20505.5|20385.5|20503.9|20383.9|10
1633494680000|2021-10-06 04:31:20|20505.57|20385.57|20503.2|20383.2|20505.57|20385.57|20502.3|20382.3|10
1633494690000|2021-10-06 04:31:30|20502.86|20382.86|20500.4|20380.4|20503.33|20383.33|20500.32|20380.32|10
1633494700000|2021-10-06 04:31:40|20500.43|20380.43|20497.32|20377.32|20500.43|20380.43|20497.21|20377.21|10
1633494710000|2021-10-06 04:31:50|20496.76|20376.76|20491.44|20371.44|20496.76|20376.76|20491.44|20371.44|10
1633494720000|2021-10-06 04:32:00|20491.4|20371.4|20488.07|20368.07|20491.85|20371.85|20487.1|20367.1|10
1633494730000|2021-10-06 04:32:10|20488.57|20368.57|20488.58|20368.58|20488.88|20368.88|20487.34|20367.34|10
1633494740000|2021-10-06 04:32:20|20489.23|20369.23|20493.23|20373.23|20493.23|20373.23|20489.23|20369.23|10
1633494750000|2021-10-06 04:32:30|20492.81|20372.81|20495.83|20375.83|20495.83|20375.83|20492.79|20372.79|9
1633494760000|2021-10-06 04:32:40|20495.69|20375.69|20498.05|20378.05|20498.11|20378.11|20495.69|20375.69|9
1633494770000|2021-10-06 04:32:50|20498.8|20378.8|20496.95|20376.95|20498.98|20378.98|20496.11|20376.11|10
1633494780000|2021-10-06 04:33:00|20496.87|20376.87|20496.35|20376.35|20496.87|20376.87|20495.33|20375.33|10
1633494790000|2021-10-06 04:33:10|20495.98|20375.98|20498.97|20378.97|20499.55|20379.55|20495.98|20375.98|10
1633494800000|2021-10-06 04:33:20|20499|20379|20503.62|20383.62|20503.62|20383.62|20498.5|20378.5|10
1633494810000|2021-10-06 04:33:30|20503.48|20383.48|20504.75|20384.75|20504.75|20384.75|20503.48|20383.48|10
1633494820000|2021-10-06 04:33:40|20505.12|20385.12|20509.23|20389.23|20509.23|20389.23|20505.12|20385.12|10
1633494830000|2021-10-06 04:33:50|20510.64|20390.64|20512.73|20392.73|20512.73|20392.73|20509.4|20389.4|10
1633494840000|2021-10-06 04:34:00|20513.38|20393.38|20520.39|20400.39|20520.39|20400.39|20513.38|20393.38|9
1633494850000|2021-10-06 04:34:10|20519.87|20399.87|20519.38|20399.38|20520.08|20400.08|20519.33|20399.33|10
1633494860000|2021-10-06 04:34:20|20518.98|20398.98|20519.81|20399.81|20520.55|20400.55|20518.98|20398.98|10
1633494870000|2021-10-06 04:34:30|20519.82|20399.82|20520.65|20400.65|20520.65|20400.65|20518.99|20398.99|10
1633494880000|2021-10-06 04:34:40|20519.87|20399.87|20516.5|20396.5|20520.01|20400.01|20516.5|20396.5|10
1633494890000|2021-10-06 04:34:50|20517.01|20397.01|20513.78|20393.78|20517.62|20397.62|20513.78|20393.78|10
1633494900000|2021-10-06 04:35:00|20514.41|20394.41|20511.13|20391.13|20514.41|20394.41|20511.13|20391.13|10
1633494910000|2021-10-06 04:35:10|20511.55|20391.55|20509.52|20389.52|20511.55|20391.55|20509.52|20389.52|10
1633494920000|2021-10-06 04:35:20|20509.46|20389.46|20505.24|20385.24|20509.46|20389.46|20505.24|20385.24|10
1633494930000|2021-10-06 04:35:30|20505.07|20385.07|20505.26|20385.26|20506.49|20386.49|20504.93|20384.93|10
1633494940000|2021-10-06 04:35:40|20504.42|20384.42|20496.53|20376.53|20504.42|20384.42|20496.1|20376.1|10
1633494950000|2021-10-06 04:35:50|20496.89|20376.89|20493.65|20373.65|20496.89|20376.89|20493.63|20373.63|10
1633494960000|2021-10-06 04:36:00|20493.73|20373.73|20490.67|20370.67|20494.84|20374.84|20490.67|20370.67|10
1633494970000|2021-10-06 04:36:10|20490.61|20370.61|20490.05|20370.05|20490.61|20370.61|20489.75|20369.75|10
1633494980000|2021-10-06 04:36:20|20491.01|20371.01|20492.22|20372.22|20492.22|20372.22|20490.94|20370.94|10
1633494990000|2021-10-06 04:36:30|20492.82|20372.82|20489.93|20369.93|20492.82|20372.82|20489.59|20369.59|10
1633495000000|2021-10-06 04:36:40|20490.42|20370.42|20487.29|20367.29|20490.42|20370.42|20487.29|20367.29|10
1633495010000|2021-10-06 04:36:50|20487.58|20367.58|20483.15|20363.15|20487.58|20367.58|20483.1|20363.1|10
1633495020000|2021-10-06 04:37:00|20483.27|20363.27|20479.5|20359.5|20483.27|20363.27|20479.5|20359.5|10
1633495030000|2021-10-06 04:37:10|20479.95|20359.95|20477.46|20357.46|20480.05|20360.05|20477.33|20357.33|10
1633495040000|2021-10-06 04:37:20|20477.2|20357.2|20472.65|20352.65|20477.8|20357.8|20472.65|20352.65|10
1633495050000|2021-10-06 04:37:30|20473.08|20353.08|20472.06|20352.06|20473.08|20353.08|20471.27|20351.27|10
1633495060000|2021-10-06 04:37:40|20472.03|20352.03|20473.55|20353.55|20473.55|20353.55|20470.89|20350.89|10
1633495070000|2021-10-06 04:37:50|20473.77|20353.77|20477.9|20357.9|20478.12|20358.12|20473.77|20353.77|10
1633495080000|2021-10-06 04:38:00|20477.93|20357.93|20480.89|20360.89|20480.89|20360.89|20477.29|20357.29|10
1633495090000|2021-10-06 04:38:10|20480.25|20360.25|20484.4|20364.4|20485.42|20365.42|20480.25|20360.25|10
1633495100000|2021-10-06 04:38:20|20484.89|20364.89|20486.87|20366.87|20487.19|20367.19|20484.89|20364.89|10
1633495110000|2021-10-06 04:38:30|20485.93|20365.93|20485.84|20365.84|20485.93|20365.93|20484.26|20364.26|10
1633495120000|2021-10-06 04:38:40|20484.73|20364.73|20483.84|20363.84|20485.28|20365.28|20483.6|20363.6|10
1633495130000|2021-10-06 04:38:50|20485.54|20365.54|20489.28|20369.28|20489.28|20369.28|20485.54|20365.54|10
1633495140000|2021-10-06 04:39:00|20489.56|20369.56|20491.24|20371.24|20491.32|20371.32|20489.56|20369.56|9
1633495150000|2021-10-06 04:39:10|20490.57|20370.57|20490|20370|20490.57|20370.57|20489.61|20369.61|10
1633495160000|2021-10-06 04:39:20|20489.34|20369.34|20491.81|20371.81|20491.81|20371.81|20489.34|20369.34|10
1633495170000|2021-10-06 04:39:30|20491.71|20371.71|20492.11|20372.11|20492.11|20372.11|20491.36|20371.36|10
1633495180000|2021-10-06 04:39:40|20492.69|20372.69|20495.12|20375.12|20495.76|20375.76|20492.54|20372.54|10
1633495190000|2021-10-06 04:39:50|20493.75|20373.75|20490.02|20370.02|20493.75|20373.75|20490.02|20370.02|10
1633495200000|2021-10-06 04:40:00|20489.61|20369.61|20489.19|20369.19|20489.61|20369.61|20488.23|20368.23|10
1633495210000|2021-10-06 04:40:10|20489.18|20369.18|20488.83|20368.83|20489.18|20369.18|20487.69|20367.69|10
1633495220000|2021-10-06 04:40:20|20488.42|20368.42|20491.14|20371.14|20492.09|20372.09|20488.42|20368.42|10
1633495230000|2021-10-06 04:40:30|20491.48|20371.48|20490.74|20370.74|20491.48|20371.48|20490.67|20370.67|10
1633495240000|2021-10-06 04:40:40|20490.2|20370.2|20488.12|20368.12|20490.2|20370.2|20487.87|20367.87|10
1633495250000|2021-10-06 04:40:50|20488.31|20368.31|20484.45|20364.45|20488.31|20368.31|20484.45|20364.45|10
1633495260000|2021-10-06 04:41:00|20484.41|20364.41|20488.18|20368.18|20488.18|20368.18|20484.41|20364.41|10
1633495270000|2021-10-06 04:41:10|20488.29|20368.29|20493.5|20373.5|20493.5|20373.5|20488.29|20368.29|10
1633495280000|2021-10-06 04:41:20|20493.37|20373.37|20494.67|20374.67|20496.08|20376.08|20493.35|20373.35|10
1633495290000|2021-10-06 04:41:30|20494.99|20374.99|20493.24|20373.24|20495.19|20375.19|20493.24|20373.24|10
1633495300000|2021-10-06 04:41:40|20493.11|20373.11|20492.74|20372.74|20493.26|20373.26|20492|20372|10
1633495310000|2021-10-06 04:41:50|20492.45|20372.45|20492.09|20372.09|20492.45|20372.45|20491.45|20371.45|10
1633495320000|2021-10-06 04:42:00|20491.4|20371.4|20492.1|20372.1|20493.88|20373.88|20491.4|20371.4|9
1633495330000|2021-10-06 04:42:10|20492.75|20372.75|20489.6|20369.6|20492.75|20372.75|20489.48|20369.48|10
1633495340000|2021-10-06 04:42:20|20489.02|20369.02|20487.84|20367.84|20489.71|20369.71|20487.84|20367.84|10
1633495350000|2021-10-06 04:42:30|20487.54|20367.54|20489.27|20369.27|20489.32|20369.32|20487.15|20367.15|10
1633495360000|2021-10-06 04:42:40|20489.32|20369.32|20487.24|20367.24|20489.32|20369.32|20487.24|20367.24|9
1633495370000|2021-10-06 04:42:50|20487.36|20367.36|20484.7|20364.7|20487.36|20367.36|20484.7|20364.7|10
1633495380000|2021-10-06 04:43:00|20484.16|20364.16|20480.67|20360.67|20484.16|20364.16|20480.62|20360.62|10
1633495390000|2021-10-06 04:43:10|20480.63|20360.63|20477.49|20357.49|20480.63|20360.63|20477.49|20357.49|10
1633495400000|2021-10-06 04:43:20|20477.47|20357.47|20476.76|20356.76|20477.47|20357.47|20475.67|20355.67|10
1633495410000|2021-10-06 04:43:30|20476.22|20356.22|20481.57|20361.57|20481.57|20361.57|20476.22|20356.22|9
1633495420000|2021-10-06 04:43:40|20481.77|20361.77|20480.31|20360.31|20482.43|20362.43|20480.31|20360.31|10
1633495430000|2021-10-06 04:43:50|20480.17|20360.17|20474.15|20354.15|20480.17|20360.17|20474.05|20354.05|10
1633495440000|2021-10-06 04:44:00|20475.04|20355.04|20473.74|20353.74|20475.04|20355.04|20473.33|20353.33|10
1633495450000|2021-10-06 04:44:10|20473.19|20353.19|20474.39|20354.39|20474.39|20354.39|20473|20353|10
1633495460000|2021-10-06 04:44:20|20474.16|20354.16|20470.17|20350.17|20474.59|20354.59|20470.17|20350.17|10
1633495470000|2021-10-06 04:44:30|20468.85|20348.85|20463.26|20343.26|20468.85|20348.85|20463.22|20343.22|10
1633495480000|2021-10-06 04:44:40|20461.22|20341.22|20459.15|20339.15|20461.23|20341.23|20458.79|20338.79|10
1633495490000|2021-10-06 04:44:50|20459.11|20339.11|20459.11|20339.11|20459.2|20339.2|20459|20339|10
1633495500000|2021-10-06 04:45:00|20459.12|20339.12|20456.52|20336.52|20459.64|20339.64|20456.52|20336.52|10
1633495510000|2021-10-06 04:45:10|20457.53|20337.53|20455.63|20335.63|20457.53|20337.53|20453.53|20333.53|10
1633495520000|2021-10-06 04:45:20|20455.93|20335.93|20455.93|20335.93|20457.2|20337.2|20454.66|20334.66|10
1633495530000|2021-10-06 04:45:30|20455.79|20335.79|20460.81|20340.81|20460.84|20340.84|20455.79|20335.79|10
1633495540000|2021-10-06 04:45:40|20461.26|20341.26|20468.15|20348.15|20468.15|20348.15|20461.26|20341.26|10
1633495550000|2021-10-06 04:45:50|20468.8|20348.8|20470.55|20350.55|20470.55|20350.55|20467.3|20347.3|10
1633495560000|2021-10-06 04:46:00|20470.63|20350.63|20473.55|20353.55|20473.56|20353.56|20470.61|20350.61|10
1633495570000|2021-10-06 04:46:10|20473.76|20353.76|20475.13|20355.13|20475.43|20355.43|20473.64|20353.64|10
1633495580000|2021-10-06 04:46:20|20474.94|20354.94|20475.54|20355.54|20476.91|20356.91|20474.94|20354.94|10
1633495590000|2021-10-06 04:46:30|20475.88|20355.88|20474.13|20354.13|20476.64|20356.64|20474.13|20354.13|10
1633495600000|2021-10-06 04:46:40|20473.94|20353.94|20471.17|20351.17|20474.18|20354.18|20471.17|20351.17|10
1633495610000|2021-10-06 04:46:50|20470.76|20350.76|20470.74|20350.74|20471.8|20351.8|20470.46|20350.46|9
1633495620000|2021-10-06 04:47:00|20471.29|20351.29|20475.02|20355.02|20475.02|20355.02|20471.29|20351.29|10
1633495630000|2021-10-06 04:47:10|20475.98|20355.98|20475.2|20355.2|20477.03|20357.03|20474.61|20354.61|10
1633495640000|2021-10-06 04:47:20|20475.37|20355.37|20477.57|20357.57|20477.59|20357.59|20475.37|20355.37|10
1633495650000|2021-10-06 04:47:30|20479.26|20359.26|20479.81|20359.81|20480.7|20360.7|20479.26|20359.26|10
1633495660000|2021-10-06 04:47:40|20479.76|20359.76|20481.3|20361.3|20481.3|20361.3|20479.76|20359.76|10
1633495670000|2021-10-06 04:47:50|20481.5|20361.5|20481.91|20361.91|20482.34|20362.34|20481.16|20361.16|10
1633495680000|2021-10-06 04:48:00|20481.95|20361.95|20479.78|20359.78|20481.99|20361.99|20479.78|20359.78|10
1633495690000|2021-10-06 04:48:10|20479.55|20359.55|20478.48|20358.48|20479.71|20359.71|20478.48|20358.48|10
1633495700000|2021-10-06 04:48:20|20479.29|20359.29|20482.35|20362.35|20482.35|20362.35|20479.29|20359.29|10
1633495710000|2021-10-06 04:48:30|20483.09|20363.09|20488.2|20368.2|20488.2|20368.2|20483.09|20363.09|10
1633495720000|2021-10-06 04:48:40|20489.58|20369.58|20493.12|20373.12|20493.12|20373.12|20489.58|20369.58|10
1633495730000|2021-10-06 04:48:50|20491.67|20371.67|20492.93|20372.93|20492.93|20372.93|20491.07|20371.07|10
1633495740000|2021-10-06 04:49:00|20493.01|20373.01|20488.02|20368.02|20493.01|20373.01|20488.02|20368.02|10
1633495750000|2021-10-06 04:49:10|20488.72|20368.72|20486.5|20366.5|20488.72|20368.72|20486.46|20366.46|10
1633495760000|2021-10-06 04:49:20|20487.04|20367.04|20484.24|20364.24|20487.31|20367.31|20483.94|20363.94|10
1633495770000|2021-10-06 04:49:30|20483.48|20363.48|20482.93|20362.93|20485.09|20365.09|20482.93|20362.93|10
1633495780000|2021-10-06 04:49:40|20482.84|20362.84|20483.04|20363.04|20483.42|20363.42|20482.32|20362.32|10
1633495790000|2021-10-06 04:49:50|20483.02|20363.02|20483.58|20363.58|20484.03|20364.03|20483.02|20363.02|9
1633495800000|2021-10-06 04:50:00|20483.59|20363.59|20486.55|20366.55|20486.92|20366.92|20483.59|20363.59|10
1633495810000|2021-10-06 04:50:10|20486.89|20366.89|20492.51|20372.51|20492.51|20372.51|20486.89|20366.89|10
1633495820000|2021-10-06 04:50:20|20492.93|20372.93|20490.58|20370.58|20493.15|20373.15|20490.58|20370.58|10
1633495830000|2021-10-06 04:50:30|20490.55|20370.55|20492.15|20372.15|20492.22|20372.22|20490.55|20370.55|9
1633495840000|2021-10-06 04:50:40|20492.06|20372.06|20493.08|20373.08|20493.08|20373.08|20491.94|20371.94|10
1633495850000|2021-10-06 04:50:50|20493.36|20373.36|20494.19|20374.19|20494.43|20374.43|20492.69|20372.69|10
1633495860000|2021-10-06 04:51:00|20494.25|20374.25|20494.84|20374.84|20495.25|20375.25|20494.25|20374.25|10
1633495870000|2021-10-06 04:51:10|20494.66|20374.66|20494.83|20374.83|20495.02|20375.02|20494.51|20374.51|10
1633495880000|2021-10-06 04:51:20|20495.01|20375.01|20495.79|20375.79|20495.79|20375.79|20494.83|20374.83|10
1633495890000|2021-10-06 04:51:30|20495.71|20375.71|20496.85|20376.85|20497.05|20377.05|20495.71|20375.71|10
1633495900000|2021-10-06 04:51:40|20497.44|20377.44|20498.96|20378.96|20498.96|20378.96|20497.23|20377.23|9
1633495910000|2021-10-06 04:51:50|20500.12|20380.12|20506.11|20386.11|20506.11|20386.11|20500.12|20380.12|10
1633495920000|2021-10-06 04:52:00|20505.73|20385.73|20506.02|20386.02|20506.1|20386.1|20505.54|20385.54|10
1633495930000|2021-10-06 04:52:10|20506.16|20386.16|20504.49|20384.49|20506.16|20386.16|20504.03|20384.03|10
1633495940000|2021-10-06 04:52:20|20504.35|20384.35|20504.76|20384.76|20504.9|20384.9|20504.01|20384.01|9
1633495950000|2021-10-06 04:52:30|20504.63|20384.63|20505.38|20385.38|20505.81|20385.81|20504.45|20384.45|10
1633495960000|2021-10-06 04:52:40|20505.28|20385.28|20503.8|20383.8|20505.44|20385.44|20503.8|20383.8|10
1633495970000|2021-10-06 04:52:50|20504.25|20384.25|20505.99|20385.99|20507.04|20387.04|20503.32|20383.32|10
1633495980000|2021-10-06 04:53:00|20504.65|20384.65|20506.02|20386.02|20506.1|20386.1|20504.64|20384.64|10
1633495990000|2021-10-06 04:53:10|20506.16|20386.16|20508.17|20388.17|20508.17|20388.17|20506.16|20386.16|10
1633496000000|2021-10-06 04:53:20|20508.93|20388.93|20511.71|20391.71|20511.71|20391.71|20508.93|20388.93|10
1633496010000|2021-10-06 04:53:30|20511.84|20391.84|20514.05|20394.05|20514.59|20394.59|20511.84|20391.84|9
1633496020000|2021-10-06 04:53:40|20515.16|20395.16|20515.2|20395.2|20516.33|20396.33|20514.37|20394.37|10
1633496030000|2021-10-06 04:53:50|20515.28|20395.28|20514.82|20394.82|20515.49|20395.49|20514.67|20394.67|9
1633496040000|2021-10-06 04:54:00|20514.68|20394.68|20515.55|20395.55|20515.61|20395.61|20513.67|20393.67|10
1633496050000|2021-10-06 04:54:10|20515.12|20395.12|20514.13|20394.13|20515.25|20395.25|20514.13|20394.13|10
1633496060000|2021-10-06 04:54:20|20513.69|20393.69|20512.22|20392.22|20513.69|20393.69|20512.22|20392.22|10
1633496070000|2021-10-06 04:54:30|20512.17|20392.17|20512.13|20392.13|20512.95|20392.95|20512.02|20392.02|10
1633496080000|2021-10-06 04:54:40|20511.32|20391.32|20507.53|20387.53|20512.02|20392.02|20507.53|20387.53|9
1633496090000|2021-10-06 04:54:50|20507.41|20387.41|20505.93|20385.93|20507.41|20387.41|20505.64|20385.64|10
1633496100000|2021-10-06 04:55:00|20506.13|20386.13|20504.7|20384.7|20506.13|20386.13|20504.7|20384.7|10
1633496110000|2021-10-06 04:55:10|20502.97|20382.97|20497.56|20377.56|20502.97|20382.97|20497.56|20377.56|10
1633496120000|2021-10-06 04:55:20|20497.95|20377.95|20496.79|20376.79|20498.47|20378.47|20496.34|20376.34|10
1633496130000|2021-10-06 04:55:30|20496.47|20376.47|20494.44|20374.44|20496.47|20376.47|20494.44|20374.44|10
1633496140000|2021-10-06 04:55:40|20495.93|20375.93|20496.31|20376.31|20496.47|20376.47|20495.65|20375.65|9
1633496150000|2021-10-06 04:55:50|20497.15|20377.15|20497.63|20377.63|20498.08|20378.08|20496.82|20376.82|10
1633496160000|2021-10-06 04:56:00|20497.01|20377.01|20498.71|20378.71|20498.71|20378.71|20496.28|20376.28|10
1633496170000|2021-10-06 04:56:10|20498.73|20378.73|20499.51|20379.51|20499.51|20379.51|20498.45|20378.45|10
1633496180000|2021-10-06 04:56:20|20500.26|20380.26|20503.27|20383.27|20503.34|20383.34|20500.26|20380.26|10
1633496190000|2021-10-06 04:56:30|20503.4|20383.4|20502.12|20382.12|20504.34|20384.34|20502.12|20382.12|9
1633496200000|2021-10-06 04:56:40|20501.6|20381.6|20500.54|20380.54|20501.6|20381.6|20499.19|20379.19|10
1633496210000|2021-10-06 04:56:50|20500.55|20380.55|20499.75|20379.75|20501.22|20381.22|20498.27|20378.27|10
1633496220000|2021-10-06 04:57:00|20499.6|20379.6|20498.79|20378.79|20499.72|20379.72|20497.57|20377.57|9
1633496230000|2021-10-06 04:57:10|20498.65|20378.65|20498.81|20378.81|20499.67|20379.67|20498.09|20378.09|10
1633496240000|2021-10-06 04:57:20|20499.32|20379.32|20498.91|20378.91|20499.84|20379.84|20498.91|20378.91|10
1633496250000|2021-10-06 04:57:30|20498.9|20378.9|20501.23|20381.23|20501.32|20381.32|20498.9|20378.9|8
1633496260000|2021-10-06 04:57:40|20501.31|20381.31|20503.74|20383.74|20503.74|20383.74|20501.31|20381.31|10
1633496270000|2021-10-06 04:57:50|20503.35|20383.35|20506.26|20386.26|20506.57|20386.57|20503.35|20383.35|10
1633496280000|2021-10-06 04:58:00|20506.72|20386.72|20509.32|20389.32|20509.36|20389.36|20506.72|20386.72|10
1633496290000|2021-10-06 04:58:10|20509.34|20389.34|20513.08|20393.08|20513.08|20393.08|20509.34|20389.34|10
1633496300000|2021-10-06 04:58:20|20513.27|20393.27|20514.58|20394.58|20514.58|20394.58|20512.53|20392.53|8
1633496310000|2021-10-06 04:58:30|20514.66|20394.66|20513.31|20393.31|20514.73|20394.73|20513.31|20393.31|9
1633496320000|2021-10-06 04:58:40|20513.35|20393.35|20515.21|20395.21|20515.88|20395.88|20513.35|20393.35|10
1633496330000|2021-10-06 04:58:50|20515.03|20395.03|20511.5|20391.5|20515.03|20395.03|20511.5|20391.5|10
1633496340000|2021-10-06 04:59:00|20512.23|20392.23|20515.39|20395.39|20515.58|20395.58|20512.23|20392.23|9
1633496350000|2021-10-06 04:59:10|20514.84|20394.84|20515.81|20395.81|20515.81|20395.81|20514.28|20394.28|10
1633496360000|2021-10-06 04:59:20|20516|20396|20519.54|20399.54|20519.54|20399.54|20516|20396|9
1633496370000|2021-10-06 04:59:30|20519.04|20399.04|20516.4|20396.4|20519.04|20399.04|20516.4|20396.4|10
1633496380000|2021-10-06 04:59:40|20514.42|20394.42|20514.35|20394.35|20515.69|20395.69|20514.35|20394.35|10
1633496390000|2021-10-06 04:59:50|20514.92|20394.92|20513.64|20393.64|20514.94|20394.94|20513.64|20393.64|9
1633496400000|2021-10-06 05:00:00|20513.43|20393.43|20509.03|20389.03|20513.43|20393.43|20509.03|20389.03|10
1633496410000|2021-10-06 05:00:10|20509.14|20389.14|20507.02|20387.02|20509.14|20389.14|20506.8|20386.8|10
1633496420000|2021-10-06 05:00:20|20507.94|20387.94|20501.84|20381.84|20507.94|20387.94|20501.84|20381.84|10
1633496430000|2021-10-06 05:00:30|20501.85|20381.85|20497.43|20377.43|20501.85|20381.85|20497.43|20377.43|10
1633496440000|2021-10-06 05:00:40|20497.29|20377.29|20492.93|20372.93|20497.36|20377.36|20492.93|20372.93|10
1633496450000|2021-10-06 05:00:50|20493.39|20373.39|20494.12|20374.12|20495.55|20375.55|20492.96|20372.96|10
1633496460000|2021-10-06 05:01:00|20494.03|20374.03|20492.88|20372.88|20494.34|20374.34|20492.14|20372.14|10
1633496470000|2021-10-06 05:01:10|20492.99|20372.99|20493.2|20373.2|20494.03|20374.03|20492.99|20372.99|10
1633496480000|2021-10-06 05:01:20|20493.16|20373.16|20499.19|20379.19|20499.19|20379.19|20492.96|20372.96|10
1633496490000|2021-10-06 05:01:30|20499.98|20379.98|20503.12|20383.12|20504.3|20384.3|20499.59|20379.59|10
1633496500000|2021-10-06 05:01:40|20502.69|20382.69|20502.1|20382.1|20502.78|20382.78|20501.88|20381.88|10
1633496510000|2021-10-06 05:01:50|20502.63|20382.63|20501.82|20381.82|20503.46|20383.46|20501.82|20381.82|10
1633496520000|2021-10-06 05:02:00|20500.79|20380.79|20501.78|20381.78|20502.91|20382.91|20500.01|20380.01|10
1633496530000|2021-10-06 05:02:10|20502.27|20382.27|20501.62|20381.62|20502.27|20382.27|20501.17|20381.17|10
1633496540000|2021-10-06 05:02:20|20501.58|20381.58|20501.19|20381.19|20502.06|20382.06|20501.05|20381.05|10
1633496550000|2021-10-06 05:02:30|20500.94|20380.94|20499.18|20379.18|20500.98|20380.98|20499.18|20379.18|10
1633496560000|2021-10-06 05:02:40|20498.5|20378.5|20497.94|20377.94|20498.64|20378.64|20497.13|20377.13|10
1633496570000|2021-10-06 05:02:50|20498.15|20378.15|20497.6|20377.6|20498.54|20378.54|20497.6|20377.6|9
1633496580000|2021-10-06 05:03:00|20497.35|20377.35|20493.43|20373.43|20497.63|20377.63|20493.43|20373.43|10
1633496590000|2021-10-06 05:03:10|20493.83|20373.83|20493.43|20373.43|20493.88|20373.88|20492.69|20372.69|10
1633496600000|2021-10-06 05:03:20|20492.91|20372.91|20490.31|20370.31|20492.91|20372.91|20490.31|20370.31|10
1633496610000|2021-10-06 05:03:30|20490.3|20370.3|20483.53|20363.53|20490.3|20370.3|20483|20363|10
1633496620000|2021-10-06 05:03:40|20482.98|20362.98|20481.17|20361.17|20482.98|20362.98|20480.83|20360.83|9
1633496630000|2021-10-06 05:03:50|20481.65|20361.65|20481.4|20361.4|20481.65|20361.65|20480.15|20360.15|10
1633496640000|2021-10-06 05:04:00|20479.13|20359.13|20477.19|20357.19|20479.31|20359.31|20476.9|20356.9|10
1633496650000|2021-10-06 05:04:10|20476.81|20356.81|20475.81|20355.81|20477.17|20357.17|20475.09|20355.09|10
1633496660000|2021-10-06 05:04:20|20476.45|20356.45|20477.15|20357.15|20477.37|20357.37|20475.65|20355.65|10
1633496670000|2021-10-06 05:04:30|20477.01|20357.01|20477.78|20357.78|20478.16|20358.16|20477.01|20357.01|10
1633496680000|2021-10-06 05:04:40|20477.45|20357.45|20477.43|20357.43|20477.5|20357.5|20476.6|20356.6|10
1633496690000|2021-10-06 05:04:50|20477.28|20357.28|20473.84|20353.84|20477.28|20357.28|20473.84|20353.84|10
1633496700000|2021-10-06 05:05:00|20472.49|20352.49|20466.01|20346.01|20472.49|20352.49|20465.94|20345.94|10
1633496710000|2021-10-06 05:05:10|20463.07|20343.07|20457.3|20337.3|20463.07|20343.07|20457.3|20337.3|10
1633496720000|2021-10-06 05:05:20|20456.86|20336.86|20458.83|20338.83|20458.83|20338.83|20456.76|20336.76|10
1633496730000|2021-10-06 05:05:30|20460.12|20340.12|20458.99|20338.99|20460.68|20340.68|20458.47|20338.47|10
1633496740000|2021-10-06 05:05:40|20458.38|20338.38|20456.47|20336.47|20458.38|20338.38|20456.42|20336.42|10
1633496750000|2021-10-06 05:05:50|20456.22|20336.22|20455.95|20335.95|20456.22|20336.22|20454.87|20334.87|9
1633496760000|2021-10-06 05:06:00|20456.46|20336.46|20453.97|20333.97|20456.46|20336.46|20452.69|20332.69|10
1633496770000|2021-10-06 05:06:10|20455.24|20335.24|20458.44|20338.44|20458.44|20338.44|20455.13|20335.13|10
1633496780000|2021-10-06 05:06:20|20459.09|20339.09|20465.63|20345.63|20465.63|20345.63|20459.09|20339.09|10
1633496790000|2021-10-06 05:06:30|20468.35|20348.35|20470.12|20350.12|20471.09|20351.09|20468.35|20348.35|10
1633496800000|2021-10-06 05:06:40|20470.2|20350.2|20473.24|20353.24|20473.25|20353.25|20470.2|20350.2|10
1633496810000|2021-10-06 05:06:50|20473.22|20353.22|20473.68|20353.68|20474.22|20354.22|20473.07|20353.07|9
1633496820000|2021-10-06 05:07:00|20474.25|20354.25|20473.61|20353.61|20474.52|20354.52|20473.37|20353.37|10
1633496830000|2021-10-06 05:07:10|20474.04|20354.04|20476.46|20356.46|20476.46|20356.46|20474.04|20354.04|10
1633496840000|2021-10-06 05:07:20|20476.92|20356.92|20482.94|20362.94|20482.94|20362.94|20476.92|20356.92|9
1633496850000|2021-10-06 05:07:30|20483.26|20363.26|20483.83|20363.83|20484.63|20364.63|20483.26|20363.26|10
1633496860000|2021-10-06 05:07:40|20484.08|20364.08|20483.36|20363.36|20484.08|20364.08|20483.36|20363.36|10
1633496870000|2021-10-06 05:07:50|20483.34|20363.34|20483|20363|20483.65|20363.65|20482.96|20362.96|10
1633496880000|2021-10-06 05:08:00|20484.27|20364.27|20486.32|20366.32|20486.34|20366.34|20484.27|20364.27|8
1633496890000|2021-10-06 05:08:10|20486.37|20366.37|20487.57|20367.57|20487.7|20367.7|20486.37|20366.37|10
1633496900000|2021-10-06 05:08:20|20487.75|20367.75|20488.01|20368.01|20488.01|20368.01|20486.92|20366.92|10
1633496910000|2021-10-06 05:08:30|20487.81|20367.81|20489.11|20369.11|20489.11|20369.11|20486.98|20366.98|9
1633496920000|2021-10-06 05:08:40|20489.14|20369.14|20489.72|20369.72|20489.72|20369.72|20489.13|20369.13|9
1633496930000|2021-10-06 05:08:50|20489.78|20369.78|20491.38|20371.38|20491.38|20371.38|20489.78|20369.78|10
1633496940000|2021-10-06 05:09:00|20491.51|20371.51|20489.93|20369.93|20491.82|20371.82|20489.77|20369.77|9
1633496950000|2021-10-06 05:09:10|20490.46|20370.46|20489.95|20369.95|20490.49|20370.49|20489.95|20369.95|7
1633496960000|2021-10-06 05:09:20|20489.35|20369.35|20488.03|20368.03|20489.44|20369.44|20488.03|20368.03|10
1633496970000|2021-10-06 05:09:30|20488.09|20368.09|20486.39|20366.39|20488.35|20368.35|20486.39|20366.39|10
1633496980000|2021-10-06 05:09:40|20486.57|20366.57|20485.48|20365.48|20487.12|20367.12|20485.48|20365.48|9
1633496990000|2021-10-06 05:09:50|20486.11|20366.11|20484.32|20364.32|20486.11|20366.11|20484.08|20364.08|10
1633497000000|2021-10-06 05:10:00|20484.07|20364.07|20484.52|20364.52|20484.52|20364.52|20484.07|20364.07|9
1633497010000|2021-10-06 05:10:10|20484.57|20364.57|20485.79|20365.79|20485.79|20365.79|20483.73|20363.73|10
1633497020000|2021-10-06 05:10:20|20486.02|20366.02|20492.07|20372.07|20492.07|20372.07|20485.99|20365.99|10
1633497030000|2021-10-06 05:10:30|20492.74|20372.74|20493.24|20373.24|20493.35|20373.35|20492.15|20372.15|10
1633497040000|2021-10-06 05:10:40|20492.92|20372.92|20497.09|20377.09|20497.09|20377.09|20492.92|20372.92|10
1633497050000|2021-10-06 05:10:50|20497.78|20377.78|20501.35|20381.35|20501.35|20381.35|20497.78|20377.78|10
1633497060000|2021-10-06 05:11:00|20501.56|20381.56|20503.38|20383.38|20503.78|20383.78|20501.56|20381.56|10
1633497070000|2021-10-06 05:11:10|20503.64|20383.64|20504|20384|20504.17|20384.17|20503.55|20383.55|9
1633497080000|2021-10-06 05:11:20|20504.26|20384.26|20505.24|20385.24|20505.24|20385.24|20504.26|20384.26|10
1633497090000|2021-10-06 05:11:30|20505.88|20385.88|20508.04|20388.04|20508.23|20388.23|20505.58|20385.58|10
1633497100000|2021-10-06 05:11:40|20508.46|20388.46|20509.15|20389.15|20509.34|20389.34|20508.3|20388.3|10
1633497110000|2021-10-06 05:11:50|20509.11|20389.11|20508.91|20388.91|20509.38|20389.38|20508.55|20388.55|10
1633497120000|2021-10-06 05:12:00|20508.88|20388.88|20515.88|20395.88|20515.88|20395.88|20508.88|20388.88|10
1633497130000|2021-10-06 05:12:10|20516.53|20396.53|20518.8|20398.8|20518.8|20398.8|20516.42|20396.42|10
1633497140000|2021-10-06 05:12:20|20518.73|20398.73|20520.92|20400.92|20520.92|20400.92|20518.73|20398.73|10
1633497150000|2021-10-06 05:12:30|20520.62|20400.62|20523.01|20403.01|20523.39|20403.39|20520.62|20400.62|9
1633497160000|2021-10-06 05:12:40|20523.04|20403.04|20522.5|20402.5|20523.27|20403.27|20522.5|20402.5|9
1633497170000|2021-10-06 05:12:50|20522|20402|20525.92|20405.92|20525.92|20405.92|20521.38|20401.38|9
1633497180000|2021-10-06 05:13:00|20525.86|20405.86|20527.04|20407.04|20527.52|20407.52|20525.63|20405.63|10
1633497190000|2021-10-06 05:13:10|20527.51|20407.51|20529.98|20409.98|20529.98|20409.98|20527.51|20407.51|10
1633497200000|2021-10-06 05:13:20|20529.89|20409.89|20531.74|20411.74|20531.86|20411.86|20529.89|20409.89|10
1633497210000|2021-10-06 05:13:30|20531.77|20411.77|20535.96|20415.96|20535.96|20415.96|20531.77|20411.77|10
1633497220000|2021-10-06 05:13:40|20536.73|20416.73|20535|20415|20537.33|20417.33|20535|20415|9
1633497230000|2021-10-06 05:13:50|20534.87|20414.87|20533.49|20413.49|20534.87|20414.87|20533.38|20413.38|10
1633497240000|2021-10-06 05:14:00|20533.78|20413.78|20533.45|20413.45|20534.81|20414.81|20533.45|20413.45|9
1633497250000|2021-10-06 05:14:10|20533.43|20413.43|20537.28|20417.28|20537.28|20417.28|20533.43|20413.43|10
1633497260000|2021-10-06 05:14:20|20537.83|20417.83|20539.36|20419.36|20539.36|20419.36|20537.58|20417.58|8
1633497270000|2021-10-06 05:14:30|20539.96|20419.96|20539.47|20419.47|20540.93|20420.93|20539.38|20419.38|10
1633497280000|2021-10-06 05:14:40|20539.7|20419.7|20537.89|20417.89|20539.7|20419.7|20537.89|20417.89|9
1633497290000|2021-10-06 05:14:50|20537.55|20417.55|20538.93|20418.93|20538.93|20418.93|20537.55|20417.55|10
1633497300000|2021-10-06 05:15:00|20539.69|20419.69|20541.13|20421.13|20541.13|20421.13|20539.59|20419.59|10
1633497310000|2021-10-06 05:15:10|20541.46|20421.46|20543.25|20423.25|20543.25|20423.25|20541.46|20421.46|9
1633497320000|2021-10-06 05:15:20|20543.51|20423.51|20542.62|20422.62|20543.51|20423.51|20542.39|20422.39|10
1633497330000|2021-10-06 05:15:30|20543.4|20423.4|20546.69|20426.69|20546.69|20426.69|20543.4|20423.4|10
1633497340000|2021-10-06 05:15:40|20546.88|20426.88|20548.09|20428.09|20548.12|20428.12|20546.88|20426.88|10
1633497350000|2021-10-06 05:15:50|20547.89|20427.89|20549.57|20429.57|20549.69|20429.69|20547.88|20427.88|10
1633497360000|2021-10-06 05:16:00|20548.7|20428.7|20549.74|20429.74|20550.02|20430.02|20548.37|20428.37|10
1633497370000|2021-10-06 05:16:10|20549.96|20429.96|20554.07|20434.07|20554.21|20434.21|20549.57|20429.57|10
1633497380000|2021-10-06 05:16:20|20555.26|20435.26|20565.65|20445.65|20566.55|20446.55|20555.26|20435.26|10
1633497390000|2021-10-06 05:16:30|20567.06|20447.06|20569.75|20449.75|20569.75|20449.75|20566.82|20446.82|10
1633497400000|2021-10-06 05:16:40|20570.57|20450.57|20572.68|20452.68|20572.85|20452.85|20570.57|20450.57|10
1633497410000|2021-10-06 05:16:50|20572.54|20452.54|20573.04|20453.04|20573.34|20453.34|20572.13|20452.13|10
1633497420000|2021-10-06 05:17:00|20572.94|20452.94|20571.64|20451.64|20572.94|20452.94|20571.1|20451.1|10
1633497430000|2021-10-06 05:17:10|20571.63|20451.63|20571.05|20451.05|20571.92|20451.92|20571.05|20451.05|10
1633497440000|2021-10-06 05:17:20|20571.09|20451.09|20570.17|20450.17|20571.61|20451.61|20569.92|20449.92|10
1633497450000|2021-10-06 05:17:30|20570.36|20450.36|20575.24|20455.24|20575.24|20455.24|20570.35|20450.35|10
1633497460000|2021-10-06 05:17:40|20574.7|20454.7|20575.29|20455.29|20576.18|20456.18|20574.7|20454.7|10
1633497470000|2021-10-06 05:17:50|20575.6|20455.6|20577.8|20457.8|20577.8|20457.8|20573.98|20453.98|10
1633497480000|2021-10-06 05:18:00|20577.59|20457.59|20580.22|20460.22|20580.76|20460.76|20577.59|20457.59|10
1633497490000|2021-10-06 05:18:10|20580.03|20460.03|20577.93|20457.93|20580.37|20460.37|20576.64|20456.64|10
1633497500000|2021-10-06 05:18:20|20578.61|20458.61|20578.89|20458.89|20578.89|20458.89|20578.09|20458.09|10
1633497510000|2021-10-06 05:18:30|20579.02|20459.02|20579.27|20459.27|20579.27|20459.27|20578.27|20458.27|10
1633497520000|2021-10-06 05:18:40|20579.29|20459.29|20578.88|20458.88|20580.32|20460.32|20578.76|20458.76|10
1633497530000|2021-10-06 05:18:50|20578.82|20458.82|20580.93|20460.93|20583.06|20463.06|20578.82|20458.82|10
1633497540000|2021-10-06 05:19:00|20580.74|20460.74|20598.86|20478.86|20598.86|20478.86|20580.74|20460.74|10
1633497550000|2021-10-06 05:19:10|20597.51|20477.51|20614.65|20494.65|20614.65|20494.65|20597.51|20477.51|10
1633497560000|2021-10-06 05:19:20|20616.43|20496.43|20629.98|20509.98|20629.98|20509.98|20616.43|20496.43|10
1633497570000|2021-10-06 05:19:30|20630.61|20510.61|20636.37|20516.37|20636.37|20516.37|20630.12|20510.12|10
1633497580000|2021-10-06 05:19:40|20634.88|20514.88|20625.67|20505.67|20634.88|20514.88|20625.67|20505.67|10
1633497590000|2021-10-06 05:19:50|20625.43|20505.43|20615.06|20495.06|20625.43|20505.43|20615.06|20495.06|10
1633497600000|2021-10-06 05:20:00|20615.3|20495.3|20614.69|20494.69|20615.38|20495.38|20613.12|20493.12|10
1633497610000|2021-10-06 05:20:10|20613.67|20493.67|20612.36|20492.36|20613.67|20493.67|20610.05|20490.05|10
1633497620000|2021-10-06 05:20:20|20612.46|20492.46|20618.28|20498.28|20618.28|20498.28|20611.61|20491.61|10
1633497630000|2021-10-06 05:20:30|20618.16|20498.16|20621.21|20501.21|20621.67|20501.67|20618.16|20498.16|10
1633497640000|2021-10-06 05:20:40|20621.38|20501.38|20621.11|20501.11|20621.38|20501.38|20620.54|20500.54|10
1633497650000|2021-10-06 05:20:50|20620.75|20500.75|20620.83|20500.83|20621.53|20501.53|20620.54|20500.54|10
1633497660000|2021-10-06 05:21:00|20621.36|20501.36|20624.33|20504.33|20624.33|20504.33|20621.35|20501.35|10
1633497670000|2021-10-06 05:21:10|20624.39|20504.39|20621.3|20501.3|20624.39|20504.39|20621.3|20501.3|10
1633497680000|2021-10-06 05:21:20|20621.32|20501.32|20622.29|20502.29|20622.5|20502.5|20621.27|20501.27|10
1633497690000|2021-10-06 05:21:30|20623|20503|20621.76|20501.76|20623|20503|20621.7|20501.7|10
1633497700000|2021-10-06 05:21:40|20621.82|20501.82|20620.59|20500.59|20622.12|20502.12|20620.13|20500.13|10
1633497710000|2021-10-06 05:21:50|20620.58|20500.58|20617.95|20497.95|20621.33|20501.33|20617.95|20497.95|10
1633497720000|2021-10-06 05:22:00|20617.52|20497.52|20615.19|20495.19|20617.52|20497.52|20615.19|20495.19|10
1633497730000|2021-10-06 05:22:10|20615.4|20495.4|20613.5|20493.5|20616.08|20496.08|20613.5|20493.5|10
1633497740000|2021-10-06 05:22:20|20613.13|20493.13|20610.41|20490.41|20613.19|20493.19|20610.35|20490.35|10
1633497750000|2021-10-06 05:22:30|20607.6|20487.6|20605.52|20485.52|20607.92|20487.92|20605.23|20485.23|9
1633497760000|2021-10-06 05:22:40|20605.14|20485.14|20605.53|20485.53|20605.69|20485.69|20604.59|20484.59|10
1633497770000|2021-10-06 05:22:50|20605.43|20485.43|20603.68|20483.68|20605.43|20485.43|20603.01|20483.01|10
1633497780000|2021-10-06 05:23:00|20603.22|20483.22|20599.92|20479.92|20603.32|20483.32|20599.92|20479.92|10
1633497790000|2021-10-06 05:23:10|20599.19|20479.19|20600.61|20480.61|20600.61|20480.61|20598.41|20478.41|10
1633497800000|2021-10-06 05:23:20|20600.6|20480.6|20599.46|20479.46|20602.09|20482.09|20599.46|20479.46|10
1633497810000|2021-10-06 05:23:30|20599.56|20479.56|20596.72|20476.72|20599.56|20479.56|20596.72|20476.72|10
1633497820000|2021-10-06 05:23:40|20596.07|20476.07|20590.38|20470.38|20596.23|20476.23|20589.97|20469.97|10
1633497830000|2021-10-06 05:23:50|20590.87|20470.87|20591.7|20471.7|20591.7|20471.7|20588.85|20468.85|10
1633497840000|2021-10-06 05:24:00|20591.08|20471.08|20591.2|20471.2|20591.39|20471.39|20589.71|20469.71|8
1633497850000|2021-10-06 05:24:10|20590.7|20470.7|20591.5|20471.5|20591.5|20471.5|20589.52|20469.52|9
1633497860000|2021-10-06 05:24:20|20591.35|20471.35|20593.15|20473.15|20593.15|20473.15|20591.11|20471.11|9
1633497870000|2021-10-06 05:24:30|20592.98|20472.98|20593.23|20473.23|20593.74|20473.74|20592.94|20472.94|9
1633497880000|2021-10-06 05:24:40|20593.19|20473.19|20591.35|20471.35|20593.19|20473.19|20591.35|20471.35|10
1633497890000|2021-10-06 05:24:50|20591.75|20471.75|20588.73|20468.73|20592|20472|20588.56|20468.56|10
1633497900000|2021-10-06 05:25:00|20589.93|20469.93|20589.5|20469.5|20590.31|20470.31|20589.5|20469.5|9
1633497910000|2021-10-06 05:25:10|20587.95|20467.95|20589.11|20469.11|20589.11|20469.11|20586.74|20466.74|10
1633497920000|2021-10-06 05:25:20|20590.02|20470.02|20598.52|20478.52|20598.96|20478.96|20590.02|20470.02|10
1633497930000|2021-10-06 05:25:30|20598.61|20478.61|20600.06|20480.06|20600.1|20480.1|20598.35|20478.35|10
1633497940000|2021-10-06 05:25:40|20600.32|20480.32|20598.63|20478.63|20600.32|20480.32|20598.46|20478.46|10
1633497950000|2021-10-06 05:25:50|20599|20479|20599.92|20479.92|20599.93|20479.93|20599|20479|8
1633497960000|2021-10-06 05:26:00|20600.23|20480.23|20598|20478|20600.23|20480.23|20598|20478|10
1633497970000|2021-10-06 05:26:10|20596.3|20476.3|20591.58|20471.58|20596.3|20476.3|20591.29|20471.29|10
1633497980000|2021-10-06 05:26:20|20590.71|20470.71|20591.09|20471.09|20591.88|20471.88|20590.08|20470.08|10
1633497990000|2021-10-06 05:26:30|20590.75|20470.75|20581.25|20461.25|20591.17|20471.17|20581.25|20461.25|10
1633498000000|2021-10-06 05:26:40|20580.23|20460.23|20570.74|20450.74|20580.23|20460.23|20570.74|20450.74|10
1633498010000|2021-10-06 05:26:50|20569.47|20449.47|20568.73|20448.73|20569.47|20449.47|20567.62|20447.62|10
1633498020000|2021-10-06 05:27:00|20568.67|20448.67|20567.08|20447.08|20569|20449|20567.08|20447.08|10
1633498030000|2021-10-06 05:27:10|20566.86|20446.86|20564.41|20444.41|20566.86|20446.86|20564.41|20444.41|9
1633498040000|2021-10-06 05:27:20|20564.2|20444.2|20569.38|20449.38|20569.38|20449.38|20563.24|20443.24|10
1633498050000|2021-10-06 05:27:30|20569.37|20449.37|20567.92|20447.92|20570.12|20450.12|20567.92|20447.92|10
1633498060000|2021-10-06 05:27:40|20567.48|20447.48|20562.57|20442.57|20567.48|20447.48|20562.05|20442.05|10
1633498070000|2021-10-06 05:27:50|20561.92|20441.92|20562.25|20442.25|20562.87|20442.87|20561.35|20441.35|10
1633498080000|2021-10-06 05:28:00|20562.76|20442.76|20556.86|20436.86|20562.76|20442.76|20556.52|20436.52|10
1633498090000|2021-10-06 05:28:10|20555.83|20435.83|20557.92|20437.92|20557.92|20437.92|20555.83|20435.83|10
1633498100000|2021-10-06 05:28:20|20557.93|20437.93|20552.7|20432.7|20557.93|20437.93|20552.7|20432.7|10
1633498110000|2021-10-06 05:28:30|20551.65|20431.65|20554.32|20434.32|20554.32|20434.32|20551.21|20431.21|10
1633498120000|2021-10-06 05:28:40|20553.14|20433.14|20560.78|20440.78|20560.78|20440.78|20553.14|20433.14|10
1633498130000|2021-10-06 05:28:50|20560.85|20440.85|20560.97|20440.97|20561.94|20441.94|20558.68|20438.68|10
1633498140000|2021-10-06 05:29:00|20560.86|20440.86|20563.04|20443.04|20564.12|20444.12|20560.86|20440.86|10
1633498150000|2021-10-06 05:29:10|20562.28|20442.28|20563.74|20443.74|20563.74|20443.74|20562.24|20442.24|10
1633498160000|2021-10-06 05:29:20|20565.55|20445.55|20566.67|20446.67|20566.67|20446.67|20563.11|20443.11|10
1633498170000|2021-10-06 05:29:30|20566.44|20446.44|20564.89|20444.89|20566.44|20446.44|20564.72|20444.72|10
1633498180000|2021-10-06 05:29:40|20564.73|20444.73|20563.41|20443.41|20565.77|20445.77|20562.15|20442.15|10
1633498190000|2021-10-06 05:29:50|20563.23|20443.23|20560.28|20440.28|20563.23|20443.23|20560.28|20440.28|10
1633498200000|2021-10-06 05:30:00|20560.32|20440.32|20557.15|20437.15|20560.32|20440.32|20557.15|20437.15|10
1633498210000|2021-10-06 05:30:10|20556.99|20436.99|20555.35|20435.35|20559.37|20439.37|20555.35|20435.35|10
1633498220000|2021-10-06 05:30:20|20553.42|20433.42|20546.27|20426.27|20553.79|20433.79|20546.27|20426.27|10
1633498230000|2021-10-06 05:30:30|20545.49|20425.49|20543.62|20423.62|20545.49|20425.49|20543.62|20423.62|10
1633498240000|2021-10-06 05:30:40|20542.51|20422.51|20538.62|20418.62|20542.69|20422.69|20537.95|20417.95|10
1633498250000|2021-10-06 05:30:50|20538.47|20418.47|20540.18|20420.18|20541.95|20421.95|20538.47|20418.47|10
1633498260000|2021-10-06 05:31:00|20539.94|20419.94|20539.93|20419.93|20540.9|20420.9|20538.6|20418.6|9
1633498270000|2021-10-06 05:31:10|20539.14|20419.14|20533.8|20413.8|20539.14|20419.14|20533.8|20413.8|10
1633498280000|2021-10-06 05:31:20|20533.71|20413.71|20528.04|20408.04|20533.71|20413.71|20528.04|20408.04|10
1633498290000|2021-10-06 05:31:30|20527.11|20407.11|20523.89|20403.89|20528.17|20408.17|20523.89|20403.89|10
1633498300000|2021-10-06 05:31:40|20522.89|20402.89|20519.27|20399.27|20522.89|20402.89|20519.27|20399.27|10
1633498310000|2021-10-06 05:31:50|20519.07|20399.07|20516.79|20396.79|20519.97|20399.97|20516.79|20396.79|10
1633498320000|2021-10-06 05:32:00|20516.69|20396.69|20518.05|20398.05|20518.3|20398.3|20516.69|20396.69|10
1633498330000|2021-10-06 05:32:10|20518.16|20398.16|20515.72|20395.72|20518.16|20398.16|20515.72|20395.72|10
1633498340000|2021-10-06 05:32:20|20515.78|20395.78|20512.76|20392.76|20515.78|20395.78|20512.76|20392.76|10
1633498350000|2021-10-06 05:32:30|20513.31|20393.31|20514.09|20394.09|20514.09|20394.09|20513.17|20393.17|10
1633498360000|2021-10-06 05:32:40|20513.69|20393.69|20517.35|20397.35|20517.46|20397.46|20513.69|20393.69|10
1633498370000|2021-10-06 05:32:50|20516.62|20396.62|20516|20396|20516.62|20396.62|20514.76|20394.76|10
1633498380000|2021-10-06 05:33:00|20516.2|20396.2|20515.37|20395.37|20516.47|20396.47|20515.37|20395.37|10
1633498390000|2021-10-06 05:33:10|20515.13|20395.13|20517.03|20397.03|20517.03|20397.03|20514.93|20394.93|10
1633498400000|2021-10-06 05:33:20|20516.58|20396.58|20516.07|20396.07|20516.99|20396.99|20516|20396|9
1633498410000|2021-10-06 05:33:30|20515.91|20395.91|20514.91|20394.91|20515.91|20395.91|20514.58|20394.58|10
1633498420000|2021-10-06 05:33:40|20514.35|20394.35|20512.01|20392.01|20514.35|20394.35|20512.01|20392.01|10
1633498430000|2021-10-06 05:33:50|20512.21|20392.21|20508.59|20388.59|20512.21|20392.21|20507.58|20387.58|10
1633498440000|2021-10-06 05:34:00|20508.73|20388.73|20507.09|20387.09|20509.99|20389.99|20507.09|20387.09|10
1633498450000|2021-10-06 05:34:10|20507.77|20387.77|20507.95|20387.95|20509.41|20389.41|20507.77|20387.77|10
1633498460000|2021-10-06 05:34:20|20507.98|20387.98|20505.1|20385.1|20507.98|20387.98|20505.1|20385.1|10
1633498470000|2021-10-06 05:34:30|20505.43|20385.43|20503.14|20383.14|20505.43|20385.43|20502.82|20382.82|9
1633498480000|2021-10-06 05:34:40|20502.92|20382.92|20501.43|20381.43|20503.21|20383.21|20501.43|20381.43|10
1633498490000|2021-10-06 05:34:50|20501.34|20381.34|20500.58|20380.58|20501.34|20381.34|20500.58|20380.58|10
1633498500000|2021-10-06 05:35:00|20500.04|20380.04|20501|20381|20501.58|20381.58|20500.04|20380.04|10
1633498510000|2021-10-06 05:35:10|20501.23|20381.23|20500.12|20380.12|20501.39|20381.39|20499.76|20379.76|10
1633498520000|2021-10-06 05:35:20|20500.17|20380.17|20505.34|20385.34|20505.34|20385.34|20500.04|20380.04|10
1633498530000|2021-10-06 05:35:30|20506.73|20386.73|20504.71|20384.71|20506.73|20386.73|20504.71|20384.71|10
1633498540000|2021-10-06 05:35:40|20504.53|20384.53|20505.51|20385.51|20506.19|20386.19|20504.53|20384.53|10
1633498550000|2021-10-06 05:35:50|20504.88|20384.88|20508.14|20388.14|20508.14|20388.14|20504.88|20384.88|10
1633498560000|2021-10-06 05:36:00|20508.38|20388.38|20506.11|20386.11|20508.48|20388.48|20506.11|20386.11|10
1633498570000|2021-10-06 05:36:10|20506.21|20386.21|20503.48|20383.48|20507.24|20387.24|20503.48|20383.48|10
1633498580000|2021-10-06 05:36:20|20504.01|20384.01|20503.13|20383.13|20504.01|20384.01|20502.39|20382.39|10
1633498590000|2021-10-06 05:36:30|20503.32|20383.32|20501.81|20381.81|20503.32|20383.32|20501.22|20381.22|10
1633498600000|2021-10-06 05:36:40|20499.71|20379.71|20497.78|20377.78|20499.71|20379.71|20497.78|20377.78|10
1633498610000|2021-10-06 05:36:50|20497.21|20377.21|20498.85|20378.85|20498.85|20378.85|20497.02|20377.02|10
1633498620000|2021-10-06 05:37:00|20499.04|20379.04|20499.71|20379.71|20499.71|20379.71|20499.04|20379.04|10
1633498630000|2021-10-06 05:37:10|20499.45|20379.45|20498.35|20378.35|20499.54|20379.54|20497.85|20377.85|10
1633498640000|2021-10-06 05:37:20|20498.12|20378.12|20501.21|20381.21|20501.21|20381.21|20497.92|20377.92|10
1633498650000|2021-10-06 05:37:30|20501.51|20381.51|20502.27|20382.27|20502.96|20382.96|20501.17|20381.17|10
1633498660000|2021-10-06 05:37:40|20502.52|20382.52|20503.02|20383.02|20504.18|20384.18|20502.52|20382.52|10
1633498670000|2021-10-06 05:37:50|20503.5|20383.5|20504.87|20384.87|20504.87|20384.87|20503.41|20383.41|10
1633498680000|2021-10-06 05:38:00|20505.04|20385.04|20510.93|20390.93|20510.93|20390.93|20505.04|20385.04|9
1633498690000|2021-10-06 05:38:10|20511.59|20391.59|20512.17|20392.17|20512.85|20392.85|20510.99|20390.99|10
1633498700000|2021-10-06 05:38:20|20512.13|20392.13|20515.06|20395.06|20516.59|20396.59|20512.13|20392.13|10
1633498710000|2021-10-06 05:38:30|20515.75|20395.75|20516|20396|20516|20396|20514.93|20394.93|10
1633498720000|2021-10-06 05:38:40|20517|20397|20521.21|20401.21|20521.21|20401.21|20517|20397|10
1633498730000|2021-10-06 05:38:50|20521.51|20401.51|20524.4|20404.4|20524.6|20404.6|20521.51|20401.51|10
1633498740000|2021-10-06 05:39:00|20524.51|20404.51|20521.47|20401.47|20527.49|20407.49|20521.47|20401.47|10
1633498750000|2021-10-06 05:39:10|20520.71|20400.71|20525.01|20405.01|20525.01|20405.01|20520.56|20400.56|10
1633498760000|2021-10-06 05:39:20|20526.55|20406.55|20530.07|20410.07|20530.07|20410.07|20525.9|20405.9|10
1633498770000|2021-10-06 05:39:30|20531.12|20411.12|20529.74|20409.74|20531.12|20411.12|20528.95|20408.95|10
1633498780000|2021-10-06 05:39:40|20529.37|20409.37|20526.52|20406.52|20529.8|20409.8|20526.52|20406.52|10
1633498790000|2021-10-06 05:39:50|20526.05|20406.05|20526.15|20406.15|20528.03|20408.03|20526.05|20406.05|10
1633498800000|2021-10-06 05:40:00|20525.79|20405.79|20522.06|20402.06|20525.79|20405.79|20522.06|20402.06|10
1633498810000|2021-10-06 05:40:10|20523.74|20403.74|20526.02|20406.02|20526.02|20406.02|20523.48|20403.48|10
1633498820000|2021-10-06 05:40:20|20526.3|20406.3|20521.39|20401.39|20526.3|20406.3|20521.39|20401.39|10
1633498830000|2021-10-06 05:40:30|20521.67|20401.67|20518.2|20398.2|20521.67|20401.67|20518.12|20398.12|10
1633498840000|2021-10-06 05:40:40|20518.15|20398.15|20518.86|20398.86|20518.86|20398.86|20516.24|20396.24|10
1633498850000|2021-10-06 05:40:50|20517.5|20397.5|20512.87|20392.87|20517.85|20397.85|20512.87|20392.87|10
1633498860000|2021-10-06 05:41:00|20512.23|20392.23|20511.99|20391.99|20512.79|20392.79|20511.02|20391.02|10
1633498870000|2021-10-06 05:41:10|20512.88|20392.88|20517.4|20397.4|20517.4|20397.4|20512.88|20392.88|10
1633498880000|2021-10-06 05:41:20|20519.9|20399.9|20523.09|20403.09|20523.76|20403.76|20519.42|20399.42|10
1633498890000|2021-10-06 05:41:30|20524.94|20404.94|20531.09|20411.09|20531.65|20411.65|20524.94|20404.94|10
1633498900000|2021-10-06 05:41:40|20531.39|20411.39|20530.79|20410.79|20531.7|20411.7|20530.36|20410.36|10
1633498910000|2021-10-06 05:41:50|20532.14|20412.14|20530.82|20410.82|20532.5|20412.5|20530.82|20410.82|10
1633498920000|2021-10-06 05:42:00|20529.91|20409.91|20527.37|20407.37|20529.91|20409.91|20527.37|20407.37|10
1633498930000|2021-10-06 05:42:10|20526.77|20406.77|20526.48|20406.48|20527.44|20407.44|20526.16|20406.16|9
1633498940000|2021-10-06 05:42:20|20526.51|20406.51|20529.29|20409.29|20529.29|20409.29|20526.51|20406.51|10
1633498950000|2021-10-06 05:42:30|20528.2|20408.2|20529.6|20409.6|20530.33|20410.33|20528.2|20408.2|10
1633498960000|2021-10-06 05:42:40|20530|20410|20528.19|20408.19|20530.91|20410.91|20527.32|20407.32|10
1633498970000|2021-10-06 05:42:50|20527.87|20407.87|20528.44|20408.44|20528.44|20408.44|20527.57|20407.57|8
1633498980000|2021-10-06 05:43:00|20528.16|20408.16|20527.83|20407.83|20528.97|20408.97|20527.83|20407.83|10
1633498990000|2021-10-06 05:43:10|20527.07|20407.07|20527.49|20407.49|20527.65|20407.65|20526.67|20406.67|10
1633499000000|2021-10-06 05:43:20|20527.17|20407.17|20525.4|20405.4|20527.17|20407.17|20525.4|20405.4|10
1633499010000|2021-10-06 05:43:30|20525.44|20405.44|20525.62|20405.62|20527.14|20407.14|20525.17|20405.17|10
1633499020000|2021-10-06 05:43:40|20526.07|20406.07|20529.46|20409.46|20530.04|20410.04|20526.07|20406.07|10
1633499030000|2021-10-06 05:43:50|20532.53|20412.53|20532.64|20412.64|20533|20413|20530.79|20410.79|10
1633499040000|2021-10-06 05:44:00|20533.01|20413.01|20533.76|20413.76|20533.97|20413.97|20533.01|20413.01|10
1633499050000|2021-10-06 05:44:10|20533.89|20413.89|20532.7|20412.7|20533.89|20413.89|20531.59|20411.59|10
1633499060000|2021-10-06 05:44:20|20532.99|20412.99|20537.21|20417.21|20537.21|20417.21|20532.99|20412.99|10
1633499070000|2021-10-06 05:44:30|20537.02|20417.02|20538.5|20418.5|20539.12|20419.12|20536.55|20416.55|10
1633499080000|2021-10-06 05:44:40|20539.51|20419.51|20537.1|20417.1|20539.51|20419.51|20536.81|20416.81|10
1633499090000|2021-10-06 05:44:50|20537.25|20417.25|20538.04|20418.04|20538.59|20418.59|20537.02|20417.02|10
1633499100000|2021-10-06 05:45:00|20538.05|20418.05|20538.45|20418.45|20540.09|20420.09|20537.45|20417.45|10
1633499110000|2021-10-06 05:45:10|20538.52|20418.52|20539.66|20419.66|20540.05|20420.05|20538.21|20418.21|10
1633499120000|2021-10-06 05:45:20|20539.74|20419.74|20541.88|20421.88|20541.88|20421.88|20538.93|20418.93|10
1633499130000|2021-10-06 05:45:30|20542.61|20422.61|20534.39|20414.39|20542.61|20422.61|20534.39|20414.39|10
1633499140000|2021-10-06 05:45:40|20534.54|20414.54|20534.06|20414.06|20535.65|20415.65|20533.28|20413.28|10
1633499150000|2021-10-06 05:45:50|20533.55|20413.55|20533.44|20413.44|20534.47|20414.47|20532.94|20412.94|10
1633499160000|2021-10-06 05:46:00|20533.7|20413.7|20532.33|20412.33|20533.7|20413.7|20532.33|20412.33|9
1633499170000|2021-10-06 05:46:10|20536.13|20416.13|20534.58|20414.58|20536.13|20416.13|20533.59|20413.59|10
1633499180000|2021-10-06 05:46:20|20534.48|20414.48|20534.51|20414.51|20534.51|20414.51|20533.08|20413.08|10
1633499190000|2021-10-06 05:46:30|20534.53|20414.53|20535.57|20415.57|20535.66|20415.66|20534.48|20414.48|9
1633499200000|2021-10-06 05:46:40|20534.9|20414.9|20533.27|20413.27|20535.16|20415.16|20533.27|20413.27|10
1633499210000|2021-10-06 05:46:50|20531.77|20411.77|20529.9|20409.9|20531.97|20411.97|20529.9|20409.9|10
1633499220000|2021-10-06 05:47:00|20529.61|20409.61|20525.12|20405.12|20529.61|20409.61|20525.12|20405.12|10
1633499230000|2021-10-06 05:47:10|20525.22|20405.22|20529.52|20409.52|20529.52|20409.52|20525.22|20405.22|10
1633499240000|2021-10-06 05:47:20|20528.42|20408.42|20532.43|20412.43|20532.43|20412.43|20528.42|20408.42|10
1633499250000|2021-10-06 05:47:30|20532.05|20412.05|20534.39|20414.39|20534.53|20414.53|20532.05|20412.05|10
1633499260000|2021-10-06 05:47:40|20534.07|20414.07|20530.21|20410.21|20534.07|20414.07|20530.21|20410.21|10
1633499270000|2021-10-06 05:47:50|20529.7|20409.7|20528.38|20408.38|20530.16|20410.16|20528.1|20408.1|10
1633499280000|2021-10-06 05:48:00|20527.84|20407.84|20524.12|20404.12|20527.86|20407.86|20524.12|20404.12|10
1633499290000|2021-10-06 05:48:10|20523.83|20403.83|20524.06|20404.06|20524.65|20404.65|20523.83|20403.83|10
1633499300000|2021-10-06 05:48:20|20524.17|20404.17|20523.35|20403.35|20524.2|20404.2|20523.35|20403.35|9
1633499310000|2021-10-06 05:48:30|20523.47|20403.47|20523.63|20403.63|20524.65|20404.65|20523.47|20403.47|10
1633499320000|2021-10-06 05:48:40|20523.77|20403.77|20522.82|20402.82|20524.56|20404.56|20522.82|20402.82|10
1633499330000|2021-10-06 05:48:50|20522.8|20402.8|20525.73|20405.73|20526.37|20406.37|20522.8|20402.8|10
1633499340000|2021-10-06 05:49:00|20525.69|20405.69|20526.37|20406.37|20526.61|20406.61|20525.09|20405.09|10
1633499350000|2021-10-06 05:49:10|20526.54|20406.54|20529.37|20409.37|20529.37|20409.37|20526.54|20406.54|10
1633499360000|2021-10-06 05:49:20|20529.35|20409.35|20530.82|20410.82|20530.82|20410.82|20529.11|20409.11|10
1633499370000|2021-10-06 05:49:30|20531.49|20411.49|20532.6|20412.6|20533.82|20413.82|20531.49|20411.49|10
1633499380000|2021-10-06 05:49:40|20533.23|20413.23|20533.49|20413.49|20535.27|20415.27|20533.23|20413.23|10
1633499390000|2021-10-06 05:49:50|20534.85|20414.85|20535.48|20415.48|20536.69|20416.69|20534.85|20414.85|10
1633499400000|2021-10-06 05:50:00|20535.63|20415.63|20536.71|20416.71|20536.71|20416.71|20534.33|20414.33|10
1633499410000|2021-10-06 05:50:10|20536.05|20416.05|20537.45|20417.45|20537.83|20417.83|20536.05|20416.05|10
1633499420000|2021-10-06 05:50:20|20538.79|20418.79|20535.5|20415.5|20538.79|20418.79|20535.35|20415.35|10
1633499430000|2021-10-06 05:50:30|20535.07|20415.07|20532.06|20412.06|20535.07|20415.07|20532.06|20412.06|10
1633499440000|2021-10-06 05:50:40|20531.86|20411.86|20530.02|20410.02|20532.03|20412.03|20529.6|20409.6|10
1633499450000|2021-10-06 05:50:50|20529.83|20409.83|20531.63|20411.63|20531.79|20411.79|20529.79|20409.79|10
1633499460000|2021-10-06 05:51:00|20531.61|20411.61|20530.92|20410.92|20531.71|20411.71|20530.92|20410.92|9
1633499470000|2021-10-06 05:51:10|20530.94|20410.94|20533.12|20413.12|20533.12|20413.12|20530.94|20410.94|10
1633499480000|2021-10-06 05:51:20|20534.29|20414.29|20535.99|20415.99|20535.99|20415.99|20534.28|20414.28|10
1633499490000|2021-10-06 05:51:30|20536.73|20416.73|20542.64|20422.64|20542.64|20422.64|20536.73|20416.73|10
1633499500000|2021-10-06 05:51:40|20542.76|20422.76|20549.84|20429.84|20549.84|20429.84|20542.76|20422.76|10
1633499510000|2021-10-06 05:51:50|20550.89|20430.89|20559.44|20439.44|20559.44|20439.44|20550.89|20430.89|10
1633499520000|2021-10-06 05:52:00|20562.31|20442.31|20565.35|20445.35|20565.35|20445.35|20562.31|20442.31|10
1633499530000|2021-10-06 05:52:10|20565.28|20445.28|20565.21|20445.21|20565.28|20445.28|20564.31|20444.31|10
1633499540000|2021-10-06 05:52:20|20565.71|20445.71|20570.08|20450.08|20570.21|20450.21|20565.71|20445.71|10
1633499550000|2021-10-06 05:52:30|20570.04|20450.04|20571.04|20451.04|20571.04|20451.04|20569.91|20449.91|10
1633499560000|2021-10-06 05:52:40|20571.16|20451.16|20577.61|20457.61|20577.61|20457.61|20571.16|20451.16|10
1633499570000|2021-10-06 05:52:50|20581.43|20461.43|20583.41|20463.41|20583.41|20463.41|20581.43|20461.43|10
1633499580000|2021-10-06 05:53:00|20582.59|20462.59|20585.47|20465.47|20586.11|20466.11|20582.59|20462.59|10
1633499590000|2021-10-06 05:53:10|20585.32|20465.32|20584.55|20464.55|20585.75|20465.75|20584.55|20464.55|9
1633499600000|2021-10-06 05:53:20|20584.51|20464.51|20586.87|20466.87|20586.87|20466.87|20583.53|20463.53|10
1633499610000|2021-10-06 05:53:30|20587.73|20467.73|20588.35|20468.35|20589.3|20469.3|20587.21|20467.21|10
1633499620000|2021-10-06 05:53:40|20588.65|20468.65|20592.23|20472.23|20592.23|20472.23|20588.12|20468.12|10
1633499630000|2021-10-06 05:53:50|20592.53|20472.53|20595.05|20475.05|20595.05|20475.05|20592.34|20472.34|10
1633499640000|2021-10-06 05:54:00|20594.99|20474.99|20591.71|20471.71|20595.3|20475.3|20591.71|20471.71|10
1633499650000|2021-10-06 05:54:10|20591.25|20471.25|20589.98|20469.98|20592.6|20472.6|20589.98|20469.98|10
1633499660000|2021-10-06 05:54:20|20589.92|20469.92|20590.34|20470.34|20590.34|20470.34|20589.11|20469.11|10
1633499670000|2021-10-06 05:54:30|20590.49|20470.49|20585.62|20465.62|20590.49|20470.49|20585.47|20465.47|10
1633499680000|2021-10-06 05:54:40|20584.52|20464.52|20582.89|20462.89|20584.52|20464.52|20582.03|20462.03|10
1633499690000|2021-10-06 05:54:50|20587.36|20467.36|20593.63|20473.63|20593.63|20473.63|20587.36|20467.36|10
1633499700000|2021-10-06 05:55:00|20593.89|20473.89|20599.22|20479.22|20599.33|20479.33|20593.89|20473.89|9
1633499710000|2021-10-06 05:55:10|20600.04|20480.04|20601.7|20481.7|20601.71|20481.71|20599.48|20479.48|10
1633499720000|2021-10-06 05:55:20|20602.22|20482.22|20600.89|20480.89|20602.32|20482.32|20600.81|20480.81|10
1633499730000|2021-10-06 05:55:30|20601.67|20481.67|20599.55|20479.55|20601.67|20481.67|20599.55|20479.55|9
1633499740000|2021-10-06 05:55:40|20599.44|20479.44|20598.8|20478.8|20599.53|20479.53|20598.12|20478.12|10
1633499750000|2021-10-06 05:55:50|20598.26|20478.26|20596.75|20476.75|20598.27|20478.27|20596.6|20476.6|10
1633499760000|2021-10-06 05:56:00|20596.36|20476.36|20595.48|20475.48|20596.36|20476.36|20594.57|20474.57|10
1633499770000|2021-10-06 05:56:10|20595.44|20475.44|20596.48|20476.48|20596.96|20476.96|20595.44|20475.44|10
1633499780000|2021-10-06 05:56:20|20597.12|20477.12|20598.18|20478.18|20598.18|20478.18|20596.84|20476.84|9
1633499790000|2021-10-06 05:56:30|20597.77|20477.77|20599.05|20479.05|20599.45|20479.45|20597.77|20477.77|10
1633499800000|2021-10-06 05:56:40|20599.09|20479.09|20592.13|20472.13|20599.09|20479.09|20592.13|20472.13|10
1633499810000|2021-10-06 05:56:50|20591.86|20471.86|20590.73|20470.73|20591.86|20471.86|20590.73|20470.73|10
1633499820000|2021-10-06 05:57:00|20589.86|20469.86|20589.2|20469.2|20590.37|20470.37|20588.95|20468.95|10
1633499830000|2021-10-06 05:57:10|20590.32|20470.32|20596.3|20476.3|20596.3|20476.3|20590.32|20470.32|10
1633499840000|2021-10-06 05:57:20|20597.24|20477.24|20602.56|20482.56|20603.05|20483.05|20597.09|20477.09|10
1633499850000|2021-10-06 05:57:30|20602.09|20482.09|20603.74|20483.74|20603.74|20483.74|20601.52|20481.52|9
1633499860000|2021-10-06 05:57:40|20605.31|20485.31|20610.96|20490.96|20610.96|20490.96|20605.31|20485.31|10
1633499870000|2021-10-06 05:57:50|20611|20491|20611.07|20491.07|20612.41|20492.41|20610.99|20490.99|10
1633499880000|2021-10-06 05:58:00|20610.69|20490.69|20606.91|20486.91|20610.93|20490.93|20606.91|20486.91|10
1633499890000|2021-10-06 05:58:10|20606.09|20486.09|20602.3|20482.3|20606.09|20486.09|20602.3|20482.3|10
1633499900000|2021-10-06 05:58:20|20602.2|20482.2|20599.27|20479.27|20602.2|20482.2|20599.03|20479.03|10
1633499910000|2021-10-06 05:58:30|20599.65|20479.65|20597.63|20477.63|20599.65|20479.65|20597.62|20477.62|10
1633499920000|2021-10-06 05:58:40|20597.94|20477.94|20598.13|20478.13|20598.34|20478.34|20597.83|20477.83|10
1633499930000|2021-10-06 05:58:50|20598.63|20478.63|20597.36|20477.36|20599.06|20479.06|20597.34|20477.34|10
1633499940000|2021-10-06 05:59:00|20597.21|20477.21|20604.31|20484.31|20604.31|20484.31|20597.21|20477.21|10
1633499950000|2021-10-06 05:59:10|20604.72|20484.72|20605.8|20485.8|20605.8|20485.8|20604.52|20484.52|10
1633499960000|2021-10-06 05:59:20|20606.28|20486.28|20607.23|20487.23|20607.34|20487.34|20606.16|20486.16|10
1633499970000|2021-10-06 05:59:30|20607.53|20487.53|20608.8|20488.8|20609.29|20489.29|20607.53|20487.53|10
1633499980000|2021-10-06 05:59:40|20608.64|20488.64|20608.2|20488.2|20608.64|20488.64|20606.44|20486.44|10
1633499990000|2021-10-06 05:59:50|20608.01|20488.01|20609.9|20489.9|20609.9|20489.9|20608.01|20488.01|8
1633500000000|2021-10-06 06:00:00|20609.35|20489.35|20606.16|20486.16|20611.4|20491.4|20606.16|20486.16|10
1633500010000|2021-10-06 06:00:10|20604.76|20484.76|20596.83|20476.83|20604.76|20484.76|20596.56|20476.56|10
1633500020000|2021-10-06 06:00:20|20596.59|20476.59|20591.64|20471.64|20596.59|20476.59|20591.64|20471.64|10
1633500030000|2021-10-06 06:00:30|20591.76|20471.76|20589.69|20469.69|20591.76|20471.76|20589.5|20469.5|10
1633500040000|2021-10-06 06:00:40|20589.51|20469.51|20586.22|20466.22|20589.68|20469.68|20586.22|20466.22|10
1633500050000|2021-10-06 06:00:50|20584.91|20464.91|20581.47|20461.47|20584.91|20464.91|20581.22|20461.22|10
1633500060000|2021-10-06 06:01:00|20581.61|20461.61|20584.43|20464.43|20584.44|20464.44|20581.61|20461.61|10
1633500070000|2021-10-06 06:01:10|20584.37|20464.37|20586.72|20466.72|20587.25|20467.25|20584.37|20464.37|10
1633500080000|2021-10-06 06:01:20|20586.61|20466.61|20590.86|20470.86|20590.86|20470.86|20586.61|20466.61|10
1633500090000|2021-10-06 06:01:30|20591.49|20471.49|20595.88|20475.88|20596.78|20476.78|20591.49|20471.49|10
1633500100000|2021-10-06 06:01:40|20596.47|20476.47|20601.82|20481.82|20601.82|20481.82|20596.47|20476.47|10
1633500110000|2021-10-06 06:01:50|20604.7|20484.7|20604.38|20484.38|20606.24|20486.24|20604.04|20484.04|9
1633500120000|2021-10-06 06:02:00|20604.51|20484.51|20604.75|20484.75|20605.22|20485.22|20602.92|20482.92|10
1633500130000|2021-10-06 06:02:10|20604.83|20484.83|20608.2|20488.2|20608.3|20488.3|20604.28|20484.28|9
1633500140000|2021-10-06 06:02:20|20608.25|20488.25|20613.32|20493.32|20613.32|20493.32|20608.03|20488.03|10
1633500150000|2021-10-06 06:02:30|20614.25|20494.25|20614.45|20494.45|20614.74|20494.74|20613.68|20493.68|9
1633500160000|2021-10-06 06:02:40|20613.91|20493.91|20613.37|20493.37|20615.75|20495.75|20613.22|20493.22|10
1633500170000|2021-10-06 06:02:50|20613.44|20493.44|20614.18|20494.18|20614.18|20494.18|20613.44|20493.44|10
1633500180000|2021-10-06 06:03:00|20613.76|20493.76|20612.9|20492.9|20613.81|20493.81|20612.9|20492.9|10
1633500190000|2021-10-06 06:03:10|20612.35|20492.35|20612.68|20492.68|20612.99|20492.99|20611.44|20491.44|10
1633500200000|2021-10-06 06:03:20|20612.58|20492.58|20611.38|20491.38|20612.58|20492.58|20610.98|20490.98|9
1633500210000|2021-10-06 06:03:30|20611.61|20491.61|20611.63|20491.63|20611.75|20491.75|20611.53|20491.53|7
1633500220000|2021-10-06 06:03:40|20611.4|20491.4|20610.84|20490.84|20612.18|20492.18|20610.84|20490.84|9
1633500230000|2021-10-06 06:03:50|20609.4|20489.4|20607.64|20487.64|20609.4|20489.4|20607.64|20487.64|10
1633500240000|2021-10-06 06:04:00|20607.54|20487.54|20604.73|20484.73|20608.19|20488.19|20604.73|20484.73|10
1633500250000|2021-10-06 06:04:10|20604.38|20484.38|20601.47|20481.47|20604.38|20484.38|20601.3|20481.3|10
1633500260000|2021-10-06 06:04:20|20601.5|20481.5|20597.42|20477.42|20601.74|20481.74|20597.42|20477.42|10
1633500270000|2021-10-06 06:04:30|20597.61|20477.61|20597.23|20477.23|20597.8|20477.8|20596.79|20476.79|10
1633500280000|2021-10-06 06:04:40|20597.01|20477.01|20603.17|20483.17|20603.17|20483.17|20596.45|20476.45|10
1633500290000|2021-10-06 06:04:50|20606.38|20486.38|20611.1|20491.1|20611.1|20491.1|20606.24|20486.24|10
1633500300000|2021-10-06 06:05:00|20611.88|20491.88|20617.33|20497.33|20617.63|20497.63|20611.88|20491.88|10
1633500310000|2021-10-06 06:05:10|20617.2|20497.2|20617.04|20497.04|20618.62|20498.62|20617.04|20497.04|10
1633500320000|2021-10-06 06:05:20|20616.96|20496.96|20615.71|20495.71|20616.96|20496.96|20615.71|20495.71|8
1633500330000|2021-10-06 06:05:30|20616.67|20496.67|20615.35|20495.35|20616.67|20496.67|20614.93|20494.93|10
1633500340000|2021-10-06 06:05:40|20615.94|20495.94|20613.19|20493.19|20615.94|20495.94|20613.19|20493.19|9
1633500350000|2021-10-06 06:05:50|20613.54|20493.54|20608.97|20488.97|20613.67|20493.67|20608.97|20488.97|10
1633500360000|2021-10-06 06:06:00|20608.48|20488.48|20610.75|20490.75|20610.81|20490.81|20607.71|20487.71|9
1633500370000|2021-10-06 06:06:10|20610.81|20490.81|20610.67|20490.67|20611.23|20491.23|20610.22|20490.22|10
1633500380000|2021-10-06 06:06:20|20610.45|20490.45|20609.38|20489.38|20610.45|20490.45|20608.29|20488.29|9
1633500390000|2021-10-06 06:06:30|20608.79|20488.79|20609.29|20489.29|20609.82|20489.82|20608.7|20488.7|9
1633500400000|2021-10-06 06:06:40|20609.7|20489.7|20610.95|20490.95|20611.66|20491.66|20609.7|20489.7|10
1633500410000|2021-10-06 06:06:50|20611.6|20491.6|20612.73|20492.73|20612.73|20492.73|20610.91|20490.91|10
1633500420000|2021-10-06 06:07:00|20612.69|20492.69|20612.98|20492.98|20613.61|20493.61|20612.4|20492.4|10
1633500430000|2021-10-06 06:07:10|20613.57|20493.57|20613.68|20493.68|20613.68|20493.68|20612.4|20492.4|10
1633500440000|2021-10-06 06:07:20|20613.63|20493.63|20613.4|20493.4|20614.26|20494.26|20612.87|20492.87|9
1633500450000|2021-10-06 06:07:30|20613.56|20493.56|20610.6|20490.6|20613.56|20493.56|20609.5|20489.5|10
1633500460000|2021-10-06 06:07:40|20610.91|20490.91|20612.11|20492.11|20612.82|20492.82|20610.81|20490.81|10
1633500470000|2021-10-06 06:07:50|20611.63|20491.63|20612.39|20492.39|20612.61|20492.61|20611.03|20491.03|10
1633500480000|2021-10-06 06:08:00|20611.92|20491.92|20613.52|20493.52|20613.52|20493.52|20611.92|20491.92|10
1633500490000|2021-10-06 06:08:10|20612.83|20492.83|20612.98|20492.98|20613.05|20493.05|20612.71|20492.71|9
1633500500000|2021-10-06 06:08:20|20612.95|20492.95|20612.93|20492.93|20613.31|20493.31|20612.69|20492.69|10
1633500510000|2021-10-06 06:08:30|20613.25|20493.25|20614.43|20494.43|20614.43|20494.43|20613.25|20493.25|10
1633500520000|2021-10-06 06:08:40|20614.65|20494.65|20614.41|20494.41|20614.85|20494.85|20613.67|20493.67|10
1633500530000|2021-10-06 06:08:50|20614.28|20494.28|20612.24|20492.24|20614.28|20494.28|20612.24|20492.24|10
1633500540000|2021-10-06 06:09:00|20610.42|20490.42|20610.86|20490.86|20611.24|20491.24|20610.08|20490.08|10
1633500550000|2021-10-06 06:09:10|20611.5|20491.5|20610.8|20490.8|20611.5|20491.5|20609.18|20489.18|9
1633500560000|2021-10-06 06:09:20|20610.79|20490.79|20611.35|20491.35|20611.91|20491.91|20610.79|20490.79|9
1633500570000|2021-10-06 06:09:30|20611.44|20491.44|20609.87|20489.87|20611.83|20491.83|20609.51|20489.51|10
1633500580000|2021-10-06 06:09:40|20609.96|20489.96|20609.86|20489.86|20610.25|20490.25|20609.86|20489.86|8
1633500590000|2021-10-06 06:09:50|20609.95|20489.95|20607.58|20487.58|20609.95|20489.95|20607.58|20487.58|10
1633500600000|2021-10-06 06:10:00|20608.27|20488.27|20608.6|20488.6|20609.11|20489.11|20608.27|20488.27|8
1633500610000|2021-10-06 06:10:10|20608.59|20488.59|20608.42|20488.42|20608.59|20488.59|20608.17|20488.17|10
1633500620000|2021-10-06 06:10:20|20608.38|20488.38|20606.36|20486.36|20608.62|20488.62|20606.36|20486.36|10
1633500630000|2021-10-06 06:10:30|20605.65|20485.65|20599.35|20479.35|20605.65|20485.65|20599.35|20479.35|10
1633500640000|2021-10-06 06:10:40|20599.03|20479.03|20597.07|20477.07|20599.03|20479.03|20596.13|20476.13|10
1633500650000|2021-10-06 06:10:50|20588.37|20468.37|20591.88|20471.88|20594.19|20474.19|20588.37|20468.37|10
1633500660000|2021-10-06 06:11:00|20591.56|20471.56|20590.43|20470.43|20591.56|20471.56|20589.82|20469.82|10
1633500670000|2021-10-06 06:11:10|20590.55|20470.55|20590.43|20470.43|20590.55|20470.55|20589.67|20469.67|10
1633500680000|2021-10-06 06:11:20|20590.31|20470.31|20589.45|20469.45|20590.31|20470.31|20588.62|20468.62|8
1633500690000|2021-10-06 06:11:30|20589.59|20469.59|20592.1|20472.1|20592.1|20472.1|20589.46|20469.46|10
1633500700000|2021-10-06 06:11:40|20591.84|20471.84|20590.28|20470.28|20591.84|20471.84|20590.28|20470.28|9
1633500710000|2021-10-06 06:11:50|20589.61|20469.61|20589.02|20469.02|20590.29|20470.29|20588.78|20468.78|8
1633500720000|2021-10-06 06:12:00|20588.86|20468.86|20587.54|20467.54|20588.86|20468.86|20587.54|20467.54|9
1633500730000|2021-10-06 06:12:10|20587.75|20467.75|20588.46|20468.46|20588.67|20468.67|20587.4|20467.4|10
1633500740000|2021-10-06 06:12:20|20588.31|20468.31|20588.38|20468.38|20588.89|20468.89|20588.31|20468.31|10
1633500750000|2021-10-06 06:12:30|20588.37|20468.37|20590.79|20470.79|20590.79|20470.79|20588.37|20468.37|10
1633500760000|2021-10-06 06:12:40|20590.63|20470.63|20591.63|20471.63|20591.88|20471.88|20590.19|20470.19|10
1633500770000|2021-10-06 06:12:50|20591.96|20471.96|20591.55|20471.55|20591.96|20471.96|20590.94|20470.94|10
1633500780000|2021-10-06 06:13:00|20590.96|20470.96|20595.14|20475.14|20595.97|20475.97|20590.96|20470.96|10
1633500790000|2021-10-06 06:13:10|20595.13|20475.13|20595.2|20475.2|20596.01|20476.01|20594.39|20474.39|10
1633500800000|2021-10-06 06:13:20|20595.01|20475.01|20593.56|20473.56|20595.51|20475.51|20593.56|20473.56|9
1633500810000|2021-10-06 06:13:30|20594.7|20474.7|20593.09|20473.09|20594.7|20474.7|20592.89|20472.89|10
1633500820000|2021-10-06 06:13:40|20592.83|20472.83|20593.58|20473.58|20594.14|20474.14|20592.83|20472.83|9
1633500830000|2021-10-06 06:13:50|20593.7|20473.7|20591.56|20471.56|20593.82|20473.82|20591.56|20471.56|9
1633500840000|2021-10-06 06:14:00|20591.74|20471.74|20591.16|20471.16|20592.57|20472.57|20591.16|20471.16|10
1633500850000|2021-10-06 06:14:10|20591.1|20471.1|20589.89|20469.89|20591.1|20471.1|20589.82|20469.82|10
1633500860000|2021-10-06 06:14:20|20589.79|20469.79|20591.83|20471.83|20591.93|20471.93|20589.79|20469.79|10
1633500870000|2021-10-06 06:14:30|20591.78|20471.78|20593.63|20473.63|20593.7|20473.7|20591.78|20471.78|10
1633500880000|2021-10-06 06:14:40|20593.8|20473.8|20595.87|20475.87|20595.96|20475.96|20593.8|20473.8|10
1633500890000|2021-10-06 06:14:50|20595.7|20475.7|20595.63|20475.63|20595.71|20475.71|20595.12|20475.12|9
1633500900000|2021-10-06 06:15:00|20595.51|20475.51|20593.53|20473.53|20596.03|20476.03|20591.99|20471.99|9
1633500910000|2021-10-06 06:15:10|20593.54|20473.54|20590.63|20470.63|20593.54|20473.54|20590.63|20470.63|10
1633500920000|2021-10-06 06:15:20|20590.51|20470.51|20588.78|20468.78|20590.74|20470.74|20588.6|20468.6|10
1633500930000|2021-10-06 06:15:30|20589.32|20469.32|20589.31|20469.31|20589.83|20469.83|20589.31|20469.31|9
1633500940000|2021-10-06 06:15:40|20589.12|20469.12|20589.57|20469.57|20590.8|20470.8|20588.32|20468.32|8
1633500950000|2021-10-06 06:15:50|20589.69|20469.69|20590.87|20470.87|20590.87|20470.87|20589.69|20469.69|9
1633500960000|2021-10-06 06:16:00|20590.62|20470.62|20592.96|20472.96|20592.96|20472.96|20589.8|20469.8|9
1633500970000|2021-10-06 06:16:10|20594.06|20474.06|20597.45|20477.45|20597.45|20477.45|20594.06|20474.06|9
1633500980000|2021-10-06 06:16:20|20597.65|20477.65|20599.36|20479.36|20599.5|20479.5|20597.24|20477.24|10
1633500990000|2021-10-06 06:16:30|20599.2|20479.2|20604.03|20484.03|20604.03|20484.03|20599.2|20479.2|10
1633501000000|2021-10-06 06:16:40|20604.22|20484.22|20605.92|20485.92|20606.23|20486.23|20604.22|20484.22|10
1633501010000|2021-10-06 06:16:50|20605.38|20485.38|20603.45|20483.45|20605.38|20485.38|20602.77|20482.77|10
1633501020000|2021-10-06 06:17:00|20603.4|20483.4|20604.99|20484.99|20604.99|20484.99|20603.07|20483.07|9
1633501030000|2021-10-06 06:17:10|20604.71|20484.71|20606.41|20486.41|20606.7|20486.7|20604.71|20484.71|9
1633501040000|2021-10-06 06:17:20|20605.35|20485.35|20604.93|20484.93|20606.24|20486.24|20604.93|20484.93|8
1633501050000|2021-10-06 06:17:30|20605.61|20485.61|20603.86|20483.86|20606.24|20486.24|20603.76|20483.76|10
1633501060000|2021-10-06 06:17:40|20602.97|20482.97|20602.16|20482.16|20603.38|20483.38|20602.16|20482.16|10
1633501070000|2021-10-06 06:17:50|20601.7|20481.7|20604.31|20484.31|20605.08|20485.08|20601.7|20481.7|10
1633501080000|2021-10-06 06:18:00|20605.02|20485.02|20606.91|20486.91|20607.07|20487.07|20605.02|20485.02|10
1633501090000|2021-10-06 06:18:10|20607.27|20487.27|20608.26|20488.26|20608.82|20488.82|20607.12|20487.12|10
1633501100000|2021-10-06 06:18:20|20608.19|20488.19|20612.35|20492.35|20612.35|20492.35|20608.19|20488.19|10
1633501110000|2021-10-06 06:18:30|20612.71|20492.71|20612.14|20492.14|20613.71|20493.71|20612.14|20492.14|10
1633501120000|2021-10-06 06:18:40|20611.28|20491.28|20610.09|20490.09|20611.72|20491.72|20610.09|20490.09|10
1633501130000|2021-10-06 06:18:50|20608.72|20488.72|20605.82|20485.82|20608.72|20488.72|20605.73|20485.73|10
1633501140000|2021-10-06 06:19:00|20605.66|20485.66|20603.55|20483.55|20605.66|20485.66|20603.55|20483.55|10
1633501150000|2021-10-06 06:19:10|20603.39|20483.39|20601.4|20481.4|20603.39|20483.39|20601.35|20481.35|10
1633501160000|2021-10-06 06:19:20|20601.37|20481.37|20603.45|20483.45|20603.45|20483.45|20601.23|20481.23|10
1633501170000|2021-10-06 06:19:30|20603.24|20483.24|20604.15|20484.15|20604.95|20484.95|20603.23|20483.23|10
1633501180000|2021-10-06 06:19:40|20604.29|20484.29|20604.72|20484.72|20605.48|20485.48|20603.99|20483.99|10
1633501190000|2021-10-06 06:19:50|20605.57|20485.57|20603.15|20483.15|20605.57|20485.57|20602.32|20482.32|10
1633501200000|2021-10-06 06:20:00|20602.96|20482.96|20603.31|20483.31|20603.54|20483.54|20602.73|20482.73|10
1633501210000|2021-10-06 06:20:10|20603.33|20483.33|20602.26|20482.26|20603.33|20483.33|20602.26|20482.26|8
1633501220000|2021-10-06 06:20:20|20601.65|20481.65|20601.24|20481.24|20601.65|20481.65|20601.24|20481.24|8
1633501230000|2021-10-06 06:20:30|20601.2|20481.2|20601.81|20481.81|20601.81|20481.81|20601.14|20481.14|9
1633501240000|2021-10-06 06:20:40|20601.76|20481.76|20600.06|20480.06|20601.76|20481.76|20600.06|20480.06|10
1633501250000|2021-10-06 06:20:50|20600.48|20480.48|20601.62|20481.62|20601.62|20481.62|20599.89|20479.89|9
1633501260000|2021-10-06 06:21:00|20603.06|20483.06|20603.07|20483.07|20604.66|20484.66|20602.94|20482.94|10
1633501270000|2021-10-06 06:21:10|20602.6|20482.6|20605.87|20485.87|20605.87|20485.87|20602.6|20482.6|10
1633501280000|2021-10-06 06:21:20|20606.74|20486.74|20607.08|20487.08|20607.65|20487.65|20606.61|20486.61|10
1633501290000|2021-10-06 06:21:30|20606.75|20486.75|20608.76|20488.76|20608.9|20488.9|20606.75|20486.75|10
1633501300000|2021-10-06 06:21:40|20608.8|20488.8|20610.16|20490.16|20610.16|20490.16|20608.8|20488.8|10
1633501310000|2021-10-06 06:21:50|20610.17|20490.17|20609.23|20489.23|20610.94|20490.94|20609.23|20489.23|10
1633501320000|2021-10-06 06:22:00|20607.53|20487.53|20608.92|20488.92|20608.97|20488.97|20607.53|20487.53|10
1633501330000|2021-10-06 06:22:10|20609.83|20489.83|20612.85|20492.85|20612.85|20492.85|20609.83|20489.83|10
1633501340000|2021-10-06 06:22:20|20612.23|20492.23|20614.4|20494.4|20614.4|20494.4|20612.23|20492.23|10
1633501350000|2021-10-06 06:22:30|20613.79|20493.79|20615.69|20495.69|20615.69|20495.69|20613.79|20493.79|10
1633501360000|2021-10-06 06:22:40|20615.67|20495.67|20616.61|20496.61|20616.88|20496.88|20615.67|20495.67|10
1633501370000|2021-10-06 06:22:50|20617.17|20497.17|20618.24|20498.24|20619|20499|20617.17|20497.17|10
1633501380000|2021-10-06 06:23:00|20618.68|20498.68|20618.53|20498.53|20618.68|20498.68|20617.5|20497.5|10
1633501390000|2021-10-06 06:23:10|20618.67|20498.67|20618.51|20498.51|20618.7|20498.7|20617.71|20497.71|10
1633501400000|2021-10-06 06:23:20|20618.54|20498.54|20617.06|20497.06|20618.54|20498.54|20616.85|20496.85|10
1633501410000|2021-10-06 06:23:30|20616.82|20496.82|20615.98|20495.98|20617.01|20497.01|20615.98|20495.98|9
1633501420000|2021-10-06 06:23:40|20615.73|20495.73|20615.28|20495.28|20615.73|20495.73|20614.55|20494.55|10
1633501430000|2021-10-06 06:23:50|20615.99|20495.99|20617.2|20497.2|20618.46|20498.46|20615.99|20495.99|10
1633501440000|2021-10-06 06:24:00|20618.32|20498.32|20618.9|20498.9|20619.86|20499.86|20618.32|20498.32|9
1633501450000|2021-10-06 06:24:10|20619.32|20499.32|20617.94|20497.94|20619.47|20499.47|20617.94|20497.94|10
1633501460000|2021-10-06 06:24:20|20617.75|20497.75|20618.64|20498.64|20618.78|20498.78|20617.75|20497.75|10
1633501470000|2021-10-06 06:24:30|20618.62|20498.62|20618.29|20498.29|20619.82|20499.82|20618.26|20498.26|10
1633501480000|2021-10-06 06:24:40|20618.26|20498.26|20620.52|20500.52|20620.81|20500.81|20618.23|20498.23|10
1633501490000|2021-10-06 06:24:50|20621.13|20501.13|20622.33|20502.33|20622.42|20502.42|20621.13|20501.13|7
1633501500000|2021-10-06 06:25:00|20622.2|20502.2|20622.77|20502.77|20623.11|20503.11|20621.89|20501.89|10
1633501510000|2021-10-06 06:25:10|20621.66|20501.66|20620.12|20500.12|20621.76|20501.76|20620.12|20500.12|10
1633501520000|2021-10-06 06:25:20|20620.54|20500.54|20621.65|20501.65|20621.67|20501.67|20620.23|20500.23|9
1633501530000|2021-10-06 06:25:30|20621.29|20501.29|20620.97|20500.97|20622.02|20502.02|20620.97|20500.97|9
1633501540000|2021-10-06 06:25:40|20621.19|20501.19|20622.13|20502.13|20622.13|20502.13|20621.19|20501.19|10
1633501550000|2021-10-06 06:25:50|20621.77|20501.77|20622.62|20502.62|20622.71|20502.71|20621.77|20501.77|9
1633501560000|2021-10-06 06:26:00|20621.6|20501.6|20620.55|20500.55|20621.6|20501.6|20620.42|20500.42|9
1633501570000|2021-10-06 06:26:10|20620.3|20500.3|20620.37|20500.37|20620.63|20500.63|20619.16|20499.16|9
1633501580000|2021-10-06 06:26:20|20620.35|20500.35|20620.47|20500.47|20620.87|20500.87|20620.13|20500.13|10
1633501590000|2021-10-06 06:26:30|20620.58|20500.58|20620.23|20500.23|20620.58|20500.58|20619.18|20499.18|10
1633501600000|2021-10-06 06:26:40|20620.22|20500.22|20620.82|20500.82|20620.82|20500.82|20619.98|20499.98|8
1633501610000|2021-10-06 06:26:50|20620.34|20500.34|20622.7|20502.7|20622.74|20502.74|20620.34|20500.34|8
1633501620000|2021-10-06 06:27:00|20622.3|20502.3|20622.36|20502.36|20622.44|20502.44|20621.95|20501.95|9
1633501630000|2021-10-06 06:27:10|20622.4|20502.4|20623.66|20503.66|20623.76|20503.76|20622.4|20502.4|9
1633501640000|2021-10-06 06:27:20|20623.8|20503.8|20626.07|20506.07|20626.07|20506.07|20623.8|20503.8|10
1633501650000|2021-10-06 06:27:30|20625.56|20505.56|20626.3|20506.3|20626.35|20506.35|20624.85|20504.85|10
1633501660000|2021-10-06 06:27:40|20626.25|20506.25|20628.75|20508.75|20628.75|20508.75|20626.25|20506.25|10
1633501670000|2021-10-06 06:27:50|20629.69|20509.69|20629.1|20509.1|20629.69|20509.69|20628.93|20508.93|9
1633501680000|2021-10-06 06:28:00|20629.4|20509.4|20629.25|20509.25|20629.53|20509.53|20629.25|20509.25|10
1633501690000|2021-10-06 06:28:10|20629.3|20509.3|20631.81|20511.81|20631.86|20511.86|20629.3|20509.3|9
1633501700000|2021-10-06 06:28:20|20633.43|20513.43|20636.19|20516.19|20636.19|20516.19|20633.43|20513.43|9
1633501710000|2021-10-06 06:28:30|20636|20516|20638.11|20518.11|20638.53|20518.53|20636|20516|10
1633501720000|2021-10-06 06:28:40|20637.44|20517.44|20636.86|20516.86|20637.66|20517.66|20636.45|20516.45|10
1633501730000|2021-10-06 06:28:50|20636.35|20516.35|20632.44|20512.44|20636.35|20516.35|20632.44|20512.44|10
1633501740000|2021-10-06 06:29:00|20631.92|20511.92|20630.86|20510.86|20632.03|20512.03|20630.4|20510.4|9
1633501750000|2021-10-06 06:29:10|20630.63|20510.63|20631.21|20511.21|20631.72|20511.72|20630.45|20510.45|10
1633501760000|2021-10-06 06:29:20|20631.08|20511.08|20632.47|20512.47|20632.47|20512.47|20631.08|20511.08|9
1633501770000|2021-10-06 06:29:30|20632.4|20512.4|20632.4|20512.4|20632.71|20512.71|20631.69|20511.69|9
1633501780000|2021-10-06 06:29:40|20632.65|20512.65|20632.51|20512.51|20632.88|20512.88|20631.7|20511.7|10
1633501790000|2021-10-06 06:29:50|20632.75|20512.75|20632|20512|20632.75|20512.75|20631.95|20511.95|10
1633501800000|2021-10-06 06:30:00|20631.9|20511.9|20632.16|20512.16|20632.16|20512.16|20630.82|20510.82|9
1633501810000|2021-10-06 06:30:10|20631.75|20511.75|20631.16|20511.16|20632.18|20512.18|20631.16|20511.16|10
1633501820000|2021-10-06 06:30:20|20631.89|20511.89|20629.38|20509.38|20632.19|20512.19|20629.38|20509.38|10
1633501830000|2021-10-06 06:30:30|20628.96|20508.96|20630.24|20510.24|20630.24|20510.24|20628.96|20508.96|9
1633501840000|2021-10-06 06:30:40|20631.35|20511.35|20632.73|20512.73|20632.73|20512.73|20630.43|20510.43|10
1633501850000|2021-10-06 06:30:50|20632.68|20512.68|20634.9|20514.9|20634.9|20514.9|20632.47|20512.47|10
1633501860000|2021-10-06 06:31:00|20634.77|20514.77|20635.88|20515.88|20635.88|20515.88|20634.77|20514.77|9
1633501870000|2021-10-06 06:31:10|20637.39|20517.39|20638.57|20518.57|20638.99|20518.99|20636.79|20516.79|10
1633501880000|2021-10-06 06:31:20|20638.14|20518.14|20640.06|20520.06|20640.06|20520.06|20638.14|20518.14|9
1633501890000|2021-10-06 06:31:30|20639.97|20519.97|20639.74|20519.74|20639.97|20519.97|20639.22|20519.22|10
1633501900000|2021-10-06 06:31:40|20639.61|20519.61|20640.86|20520.86|20640.86|20520.86|20639.28|20519.28|10
1633501910000|2021-10-06 06:31:50|20641.1|20521.1|20642.06|20522.06|20642.89|20522.89|20641.1|20521.1|10
1633501920000|2021-10-06 06:32:00|20643.56|20523.56|20640.96|20520.96|20643.94|20523.94|20640.02|20520.02|10
1633501930000|2021-10-06 06:32:10|20641.04|20521.04|20641.92|20521.92|20642.26|20522.26|20640.83|20520.83|10
1633501940000|2021-10-06 06:32:20|20642.71|20522.71|20648.11|20528.11|20648.57|20528.57|20642.71|20522.71|10
1633501950000|2021-10-06 06:32:30|20647.73|20527.73|20649.09|20529.09|20649.13|20529.13|20647.39|20527.39|10
1633501960000|2021-10-06 06:32:40|20649.19|20529.19|20652.46|20532.46|20652.46|20532.46|20649.02|20529.02|10
1633501970000|2021-10-06 06:32:50|20652.81|20532.81|20645.82|20525.82|20652.81|20532.81|20645.02|20525.02|10
1633501980000|2021-10-06 06:33:00|20645.95|20525.95|20644.57|20524.57|20646.36|20526.36|20644.57|20524.57|9
1633501990000|2021-10-06 06:33:10|20645.09|20525.09|20644.99|20524.99|20645.25|20525.25|20644.31|20524.31|10
1633502000000|2021-10-06 06:33:20|20645.04|20525.04|20644.51|20524.51|20645.22|20525.22|20644.51|20524.51|10
1633502010000|2021-10-06 06:33:30|20644.53|20524.53|20647.74|20527.74|20647.74|20527.74|20644.2|20524.2|10
1633502020000|2021-10-06 06:33:40|20648.01|20528.01|20649.66|20529.66|20649.92|20529.92|20647.46|20527.46|10
1633502030000|2021-10-06 06:33:50|20649.63|20529.63|20648.68|20528.68|20649.63|20529.63|20648.68|20528.68|10
1633502040000|2021-10-06 06:34:00|20648.28|20528.28|20648.25|20528.25|20648.56|20528.56|20647.22|20527.22|9
1633502050000|2021-10-06 06:34:10|20648.7|20528.7|20647.6|20527.6|20648.7|20528.7|20647.12|20527.12|10
1633502060000|2021-10-06 06:34:20|20648.22|20528.22|20648.22|20528.22|20648.33|20528.33|20647.87|20527.87|10
1633502070000|2021-10-06 06:34:30|20648.13|20528.13|20651.58|20531.58|20651.58|20531.58|20648.13|20528.13|10
1633502080000|2021-10-06 06:34:40|20652.07|20532.07|20656.95|20536.95|20656.95|20536.95|20651.47|20531.47|10
1633502090000|2021-10-06 06:34:50|20656.96|20536.96|20659.37|20539.37|20659.48|20539.48|20656.96|20536.96|10
1633502100000|2021-10-06 06:35:00|20659.65|20539.65|20660.48|20540.48|20660.48|20540.48|20658.83|20538.83|9
1633502110000|2021-10-06 06:35:10|20660.1|20540.1|20662.59|20542.59|20662.59|20542.59|20660.1|20540.1|9
1633502120000|2021-10-06 06:35:20|20662.48|20542.48|20662.06|20542.06|20662.54|20542.54|20661.72|20541.72|10
1633502130000|2021-10-06 06:35:30|20663.39|20543.39|20663.65|20543.65|20664.33|20544.33|20663.31|20543.31|10
1633502140000|2021-10-06 06:35:40|20663.4|20543.4|20664.54|20544.54|20664.68|20544.68|20663.4|20543.4|10
1633502150000|2021-10-06 06:35:50|20664.97|20544.97|20665.28|20545.28|20665.28|20545.28|20664.93|20544.93|10
1633502160000|2021-10-06 06:36:00|20665.79|20545.79|20666.14|20546.14|20666.83|20546.83|20665.44|20545.44|9
1633502170000|2021-10-06 06:36:10|20666.32|20546.32|20665.74|20545.74|20666.39|20546.39|20665.31|20545.31|10
1633502180000|2021-10-06 06:36:20|20666.84|20546.84|20667.12|20547.12|20667.64|20547.64|20666.83|20546.83|9
1633502190000|2021-10-06 06:36:30|20667.2|20547.2|20666.53|20546.53|20667.99|20547.99|20666.53|20546.53|9
1633502200000|2021-10-06 06:36:40|20665.86|20545.86|20665.69|20545.69|20666.97|20546.97|20665.55|20545.55|10
1633502210000|2021-10-06 06:36:50|20665.11|20545.11|20667.44|20547.44|20667.44|20547.44|20664.84|20544.84|7
1633502220000|2021-10-06 06:37:00|20667.29|20547.29|20667.26|20547.26|20667.29|20547.29|20666.47|20546.47|8
1633502230000|2021-10-06 06:37:10|20667.06|20547.06|20666.96|20546.96|20667.66|20547.66|20666.43|20546.43|10
1633502240000|2021-10-06 06:37:20|20667.07|20547.07|20664.42|20544.42|20667.19|20547.19|20664.07|20544.07|9
1633502250000|2021-10-06 06:37:30|20664.21|20544.21|20663.58|20543.58|20664.37|20544.37|20663.58|20543.58|10
1633502260000|2021-10-06 06:37:40|20663.51|20543.51|20666.19|20546.19|20666.19|20546.19|20663.04|20543.04|9
1633502270000|2021-10-06 06:37:50|20666.5|20546.5|20668.46|20548.46|20668.46|20548.46|20666.45|20546.45|9
1633502280000|2021-10-06 06:38:00|20668.24|20548.24|20670.89|20550.89|20670.89|20550.89|20667.96|20547.96|10
1633502290000|2021-10-06 06:38:10|20670.91|20550.91|20670.22|20550.22|20670.91|20550.91|20670.11|20550.11|10
1633502300000|2021-10-06 06:38:20|20670.46|20550.46|20672.08|20552.08|20672.74|20552.74|20670.46|20550.46|10
1633502310000|2021-10-06 06:38:30|20672.2|20552.2|20675.14|20555.14|20675.14|20555.14|20672.2|20552.2|10
1633502320000|2021-10-06 06:38:40|20675.5|20555.5|20676.48|20556.48|20677.19|20557.19|20675.5|20555.5|10
1633502330000|2021-10-06 06:38:50|20676.61|20556.61|20677.29|20557.29|20677.5|20557.5|20676.11|20556.11|9
1633502340000|2021-10-06 06:39:00|20677.66|20557.66|20679.02|20559.02|20680.29|20560.29|20677.66|20557.66|10
1633502350000|2021-10-06 06:39:10|20678.94|20558.94|20679.17|20559.17|20680.97|20560.97|20678.94|20558.94|10
1633502360000|2021-10-06 06:39:20|20679.15|20559.15|20679.62|20559.62|20680.14|20560.14|20679.12|20559.12|9
1633502370000|2021-10-06 06:39:30|20678.66|20558.66|20678.32|20558.32|20678.66|20558.66|20676.76|20556.76|10
1633502380000|2021-10-06 06:39:40|20678.39|20558.39|20679.17|20559.17|20679.24|20559.24|20678.39|20558.39|10
1633502390000|2021-10-06 06:39:50|20678.42|20558.42|20680.16|20560.16|20680.16|20560.16|20678.42|20558.42|8
1633502400000|2021-10-06 06:40:00|20680.09|20560.09|20679.21|20559.21|20680.48|20560.48|20679.21|20559.21|10
1633502410000|2021-10-06 06:40:10|20679.11|20559.11|20677|20557|20679.11|20559.11|20677|20557|10
1633502420000|2021-10-06 06:40:20|20676.9|20556.9|20672.79|20552.79|20676.9|20556.9|20672.79|20552.79|9
1633502430000|2021-10-06 06:40:30|20672.59|20552.59|20671.43|20551.43|20672.59|20552.59|20671.17|20551.17|9
1633502440000|2021-10-06 06:40:40|20672.4|20552.4|20673.2|20553.2|20673.2|20553.2|20672.14|20552.14|9
1633502450000|2021-10-06 06:40:50|20673.49|20553.49|20673.83|20553.83|20674.02|20554.02|20673.49|20553.49|9
1633502460000|2021-10-06 06:41:00|20673.91|20553.91|20674.43|20554.43|20674.43|20554.43|20673.78|20553.78|8
1633502470000|2021-10-06 06:41:10|20674.41|20554.41|20674.61|20554.61|20674.88|20554.88|20674.15|20554.15|8
1633502480000|2021-10-06 06:41:20|20674.85|20554.85|20675.95|20555.95|20675.95|20555.95|20674.22|20554.22|10
1633502490000|2021-10-06 06:41:30|20676.07|20556.07|20678.66|20558.66|20678.8|20558.8|20676.07|20556.07|10
1633502500000|2021-10-06 06:41:40|20679.07|20559.07|20680.38|20560.38|20681.02|20561.02|20679.07|20559.07|10
1633502510000|2021-10-06 06:41:50|20680.37|20560.37|20678.87|20558.87|20680.38|20560.38|20678.87|20558.87|9
1633502520000|2021-10-06 06:42:00|20679.02|20559.02|20683.41|20563.41|20683.44|20563.44|20679.02|20559.02|10
1633502530000|2021-10-06 06:42:10|20683.15|20563.15|20683.06|20563.06|20683.31|20563.31|20682.29|20562.29|10
1633502540000|2021-10-06 06:42:20|20683.18|20563.18|20682.34|20562.34|20683.43|20563.43|20682.06|20562.06|10
1633502550000|2021-10-06 06:42:30|20682.14|20562.14|20681.36|20561.36|20682.36|20562.36|20680.96|20560.96|9
1633502560000|2021-10-06 06:42:40|20681.86|20561.86|20680.87|20560.87|20681.94|20561.94|20680.87|20560.87|9
1633502570000|2021-10-06 06:42:50|20681|20561|20681.57|20561.57|20682.17|20562.17|20680.11|20560.11|10
1633502580000|2021-10-06 06:43:00|20681.15|20561.15|20680.43|20560.43|20681.51|20561.51|20680.42|20560.42|9
1633502590000|2021-10-06 06:43:10|20678.82|20558.82|20679.42|20559.42|20679.42|20559.42|20678.26|20558.26|9
1633502600000|2021-10-06 06:43:20|20678.13|20558.13|20678.05|20558.05|20678.67|20558.67|20677.97|20557.97|10
1633502610000|2021-10-06 06:43:30|20677.95|20557.95|20677.6|20557.6|20677.95|20557.95|20677.1|20557.1|10
1633502620000|2021-10-06 06:43:40|20677.67|20557.67|20679.19|20559.19|20679.19|20559.19|20677.67|20557.67|10
1633502630000|2021-10-06 06:43:50|20679.02|20559.02|20678.39|20558.39|20679.02|20559.02|20677.74|20557.74|10
1633502640000|2021-10-06 06:44:00|20677.53|20557.53|20675.6|20555.6|20677.53|20557.53|20675.6|20555.6|10
1633502650000|2021-10-06 06:44:10|20675.02|20555.02|20668.47|20548.47|20675.02|20555.02|20668.47|20548.47|10
1633502660000|2021-10-06 06:44:20|20668.46|20548.46|20663.48|20543.48|20668.55|20548.55|20663.42|20543.42|10
1633502670000|2021-10-06 06:44:30|20663.39|20543.39|20658.92|20538.92|20663.39|20543.39|20658.9|20538.9|9
1633502680000|2021-10-06 06:44:40|20659.16|20539.16|20657.67|20537.67|20659.16|20539.16|20656.45|20536.45|9
1633502690000|2021-10-06 06:44:50|20658.78|20538.78|20655.78|20535.78|20658.94|20538.94|20655.64|20535.64|10
1633502700000|2021-10-06 06:45:00|20656|20536|20655.48|20535.48|20656.42|20536.42|20655.44|20535.44|9
1633502710000|2021-10-06 06:45:10|20655.62|20535.62|20657.97|20537.97|20658.14|20538.14|20655.62|20535.62|10
1633502720000|2021-10-06 06:45:20|20658.15|20538.15|20660.12|20540.12|20660.12|20540.12|20657.8|20537.8|9
1633502730000|2021-10-06 06:45:30|20660.82|20540.82|20660.33|20540.33|20661.05|20541.05|20660.11|20540.11|9
1633502740000|2021-10-06 06:45:40|20660.39|20540.39|20661.41|20541.41|20661.91|20541.91|20660.39|20540.39|10
1633502750000|2021-10-06 06:45:50|20661.47|20541.47|20661.55|20541.55|20662.19|20542.19|20661|20541|9
1633502760000|2021-10-06 06:46:00|20661.61|20541.61|20662.51|20542.51|20662.78|20542.78|20661.61|20541.61|9
1633502770000|2021-10-06 06:46:10|20662.5|20542.5|20662.52|20542.52|20662.76|20542.76|20662.31|20542.31|10
1633502780000|2021-10-06 06:46:20|20662.62|20542.62|20662.01|20542.01|20662.73|20542.73|20661.82|20541.82|10
1633502790000|2021-10-06 06:46:30|20661.56|20541.56|20659.82|20539.82|20661.56|20541.56|20659.44|20539.44|9
1633502800000|2021-10-06 06:46:40|20659.72|20539.72|20658.33|20538.33|20659.72|20539.72|20658.33|20538.33|10
1633502810000|2021-10-06 06:46:50|20658.54|20538.54|20654.97|20534.97|20658.61|20538.61|20654.97|20534.97|10
1633502820000|2021-10-06 06:47:00|20655.16|20535.16|20651.4|20531.4|20655.64|20535.64|20651.4|20531.4|10
1633502830000|2021-10-06 06:47:10|20650.65|20530.65|20645.58|20525.58|20650.65|20530.65|20645.51|20525.51|10
1633502840000|2021-10-06 06:47:20|20644.71|20524.71|20643.09|20523.09|20644.71|20524.71|20643.09|20523.09|8
1633502850000|2021-10-06 06:47:30|20643.1|20523.1|20642.07|20522.07|20643.1|20523.1|20642.07|20522.07|10
1633502860000|2021-10-06 06:47:40|20642.03|20522.03|20641.69|20521.69|20642.09|20522.09|20641.69|20521.69|10
1633502870000|2021-10-06 06:47:50|20641.66|20521.66|20642.23|20522.23|20642.64|20522.64|20641.46|20521.46|8
1633502880000|2021-10-06 06:48:00|20642.3|20522.3|20642.51|20522.51|20642.55|20522.55|20641.66|20521.66|8
1633502890000|2021-10-06 06:48:10|20642.54|20522.54|20641.96|20521.96|20642.61|20522.61|20641.83|20521.83|10
1633502900000|2021-10-06 06:48:20|20641.71|20521.71|20640.43|20520.43|20641.71|20521.71|20639.84|20519.84|9
1633502910000|2021-10-06 06:48:30|20640.18|20520.18|20640.51|20520.51|20641.3|20521.3|20640.18|20520.18|10
1633502920000|2021-10-06 06:48:40|20640.59|20520.59|20640.99|20520.99|20640.99|20520.99|20640.23|20520.23|9
1633502930000|2021-10-06 06:48:50|20640.83|20520.83|20641.25|20521.25|20641.25|20521.25|20640.22|20520.22|10
1633502940000|2021-10-06 06:49:00|20641.23|20521.23|20641.03|20521.03|20641.23|20521.23|20640.18|20520.18|10
1633502950000|2021-10-06 06:49:10|20640.76|20520.76|20641.86|20521.86|20641.86|20521.86|20640.73|20520.73|10
1633502960000|2021-10-06 06:49:20|20641.56|20521.56|20641.51|20521.51|20641.96|20521.96|20641.51|20521.51|10
1633502970000|2021-10-06 06:49:30|20641.54|20521.54|20641.96|20521.96|20642.09|20522.09|20640.8|20520.8|10
1633502980000|2021-10-06 06:49:40|20641.59|20521.59|20640.7|20520.7|20641.64|20521.64|20640.33|20520.33|10
1633502990000|2021-10-06 06:49:50|20640.62|20520.62|20639.7|20519.7|20640.62|20520.62|20638.99|20518.99|10
1633503000000|2021-10-06 06:50:00|20639.93|20519.93|20635.55|20515.55|20639.93|20519.93|20635.55|20515.55|10
1633503010000|2021-10-06 06:50:10|20635.4|20515.4|20634.59|20514.59|20635.4|20515.4|20633.87|20513.87|10
1633503020000|2021-10-06 06:50:20|20634.62|20514.62|20636.97|20516.97|20637.32|20517.32|20634.02|20514.02|10
1633503030000|2021-10-06 06:50:30|20637.92|20517.92|20644.69|20524.69|20644.69|20524.69|20637.92|20517.92|10
1633503040000|2021-10-06 06:50:40|20644.3|20524.3|20646.9|20526.9|20646.98|20526.98|20644.27|20524.27|10
1633503050000|2021-10-06 06:50:50|20646.68|20526.68|20648.05|20528.05|20648.05|20528.05|20646.31|20526.31|10
1633503060000|2021-10-06 06:51:00|20648.26|20528.26|20649.58|20529.58|20650.38|20530.38|20648.26|20528.26|10
1633503070000|2021-10-06 06:51:10|20649.86|20529.86|20650.1|20530.1|20651.1|20531.1|20649.86|20529.86|10
1633503080000|2021-10-06 06:51:20|20649.72|20529.72|20649.49|20529.49|20650.08|20530.08|20648.66|20528.66|10
1633503090000|2021-10-06 06:51:30|20649.61|20529.61|20648.24|20528.24|20649.86|20529.86|20648.24|20528.24|10
1633503100000|2021-10-06 06:51:40|20647.96|20527.96|20648.07|20528.07|20648.07|20528.07|20647.08|20527.08|10
1633503110000|2021-10-06 06:51:50|20647.67|20527.67|20650.28|20530.28|20650.28|20530.28|20647.67|20527.67|10
1633503120000|2021-10-06 06:52:00|20650.39|20530.39|20650.37|20530.37|20651.32|20531.32|20650.13|20530.13|9
1633503130000|2021-10-06 06:52:10|20649.45|20529.45|20650.24|20530.24|20650.46|20530.46|20649.11|20529.11|9
1633503140000|2021-10-06 06:52:20|20650.03|20530.03|20650.47|20530.47|20650.73|20530.73|20649.91|20529.91|10
1633503150000|2021-10-06 06:52:30|20650.49|20530.49|20647.53|20527.53|20650.49|20530.49|20647.4|20527.4|10
1633503160000|2021-10-06 06:52:40|20648.54|20528.54|20648.53|20528.53|20649.2|20529.2|20648.39|20528.39|10
1633503170000|2021-10-06 06:52:50|20648.48|20528.48|20647.56|20527.56|20649.12|20529.12|20647.56|20527.56|8
1633503180000|2021-10-06 06:53:00|20647.63|20527.63|20643.37|20523.37|20647.63|20527.63|20643.37|20523.37|9
1633503190000|2021-10-06 06:53:10|20643.03|20523.03|20641.87|20521.87|20643.52|20523.52|20641.87|20521.87|9
1633503200000|2021-10-06 06:53:20|20641.51|20521.51|20637.96|20517.96|20641.51|20521.51|20637.96|20517.96|10
1633503210000|2021-10-06 06:53:30|20637.75|20517.75|20634.72|20514.72|20637.84|20517.84|20634.72|20514.72|10
1633503220000|2021-10-06 06:53:40|20634.46|20514.46|20633.76|20513.76|20635.68|20515.68|20633.76|20513.76|9
1633503230000|2021-10-06 06:53:50|20633.18|20513.18|20629.72|20509.72|20633.41|20513.41|20629.72|20509.72|10
1633503240000|2021-10-06 06:54:00|20629.64|20509.64|20628.46|20508.46|20629.84|20509.84|20627.14|20507.14|10
1633503250000|2021-10-06 06:54:10|20629.22|20509.22|20627.82|20507.82|20629.22|20509.22|20627.82|20507.82|10
1633503260000|2021-10-06 06:54:20|20628.32|20508.32|20622.2|20502.2|20628.32|20508.32|20622.2|20502.2|10
1633503270000|2021-10-06 06:54:30|20621.51|20501.51|20620.73|20500.73|20621.51|20501.51|20620.03|20500.03|10
1633503280000|2021-10-06 06:54:40|20620.56|20500.56|20620.15|20500.15|20620.88|20500.88|20619.41|20499.41|10
1633503290000|2021-10-06 06:54:50|20620.25|20500.25|20620.83|20500.83|20621.61|20501.61|20620.25|20500.25|10
1633503300000|2021-10-06 06:55:00|20620.4|20500.4|20619.4|20499.4|20620.4|20500.4|20618.92|20498.92|10
1633503310000|2021-10-06 06:55:10|20619.28|20499.28|20618.3|20498.3|20620|20500|20618.3|20498.3|9
1633503320000|2021-10-06 06:55:20|20618.39|20498.39|20619.49|20499.49|20619.49|20499.49|20616.32|20496.32|10
1633503330000|2021-10-06 06:55:30|20619.74|20499.74|20623.33|20503.33|20623.33|20503.33|20619.74|20499.74|10
1633503340000|2021-10-06 06:55:40|20624.3|20504.3|20627.99|20507.99|20627.99|20507.99|20624.29|20504.29|10
1633503350000|2021-10-06 06:55:50|20628.5|20508.5|20631.62|20511.62|20631.62|20511.62|20628.5|20508.5|10
1633503360000|2021-10-06 06:56:00|20632.24|20512.24|20636.49|20516.49|20636.49|20516.49|20632.24|20512.24|10
1633503370000|2021-10-06 06:56:10|20636.8|20516.8|20637.13|20517.13|20638.03|20518.03|20636.79|20516.79|10
1633503380000|2021-10-06 06:56:20|20637.64|20517.64|20638.13|20518.13|20638.27|20518.27|20637.36|20517.36|10
1633503390000|2021-10-06 06:56:30|20638.23|20518.23|20636.51|20516.51|20638.23|20518.23|20636.33|20516.33|10
1633503400000|2021-10-06 06:56:40|20636.22|20516.22|20637.51|20517.51|20637.51|20517.51|20635.48|20515.48|10
1633503410000|2021-10-06 06:56:50|20638.45|20518.45|20641.58|20521.58|20642.18|20522.18|20638.45|20518.45|10
1633503420000|2021-10-06 06:57:00|20641.14|20521.14|20647.11|20527.11|20647.71|20527.71|20640.95|20520.95|10
1633503430000|2021-10-06 06:57:10|20645.94|20525.94|20642.11|20522.11|20645.94|20525.94|20642.11|20522.11|10
1633503440000|2021-10-06 06:57:20|20642.1|20522.1|20641.38|20521.38|20642.25|20522.25|20641.38|20521.38|10
1633503450000|2021-10-06 06:57:30|20641.55|20521.55|20643.13|20523.13|20643.13|20523.13|20641.37|20521.37|10
1633503460000|2021-10-06 06:57:40|20642.98|20522.98|20645.34|20525.34|20646.01|20526.01|20642.24|20522.24|10
1633503470000|2021-10-06 06:57:50|20645.05|20525.05|20646.2|20526.2|20646.57|20526.57|20645.05|20525.05|10
1633503480000|2021-10-06 06:58:00|20645.85|20525.85|20645.1|20525.1|20645.85|20525.85|20643.86|20523.86|10
1633503490000|2021-10-06 06:58:10|20643.14|20523.14|20640.94|20520.94|20644.81|20524.81|20640.94|20520.94|10
1633503500000|2021-10-06 06:58:20|20640.51|20520.51|20641.01|20521.01|20642.65|20522.65|20640.51|20520.51|10
1633503510000|2021-10-06 06:58:30|20641.54|20521.54|20639.95|20519.95|20642.48|20522.48|20639.77|20519.77|10
1633503520000|2021-10-06 06:58:40|20640.57|20520.57|20636.22|20516.22|20640.57|20520.57|20636.22|20516.22|8
1633503530000|2021-10-06 06:58:50|20635.39|20515.39|20635.44|20515.44|20635.48|20515.48|20634.2|20514.2|10
1633503540000|2021-10-06 06:59:00|20634.46|20514.46|20636.26|20516.26|20636.26|20516.26|20634.33|20514.33|10
1633503550000|2021-10-06 06:59:10|20636.08|20516.08|20635.74|20515.74|20636.13|20516.13|20635.49|20515.49|9
1633503560000|2021-10-06 06:59:20|20636.22|20516.22|20633.53|20513.53|20636.54|20516.54|20633.44|20513.44|10
1633503570000|2021-10-06 06:59:30|20633.45|20513.45|20633.16|20513.16|20634.13|20514.13|20632.71|20512.71|10
1633503580000|2021-10-06 06:59:40|20632.81|20512.81|20628.62|20508.62|20632.81|20512.81|20628.62|20508.62|10
1633503590000|2021-10-06 06:59:50|20628.14|20508.14|20624.51|20504.51|20628.15|20508.15|20624.51|20504.51|10
1633503600000|2021-10-06 07:00:00|20624.64|20504.64|20615.26|20495.26|20624.64|20504.64|20615.26|20495.26|10
1633503610000|2021-10-06 07:00:10|20615.01|20495.01|20606.76|20486.76|20615.01|20495.01|20606.76|20486.76|10
1633503620000|2021-10-06 07:00:20|20606.05|20486.05|20602.31|20482.31|20606.05|20486.05|20602.31|20482.31|10
1633503630000|2021-10-06 07:00:30|20602.68|20482.68|20602.04|20482.04|20603.5|20483.5|20602.04|20482.04|10
1633503640000|2021-10-06 07:00:40|20602.67|20482.67|20603.13|20483.13|20603.61|20483.61|20601.58|20481.58|10
1633503650000|2021-10-06 07:00:50|20603.28|20483.28|20601.84|20481.84|20603.33|20483.33|20601.37|20481.37|10
1633503660000|2021-10-06 07:01:00|20602.81|20482.81|20601.92|20481.92|20602.82|20482.82|20601.49|20481.49|9
1633503670000|2021-10-06 07:01:10|20601.86|20481.86|20604.33|20484.33|20604.33|20484.33|20601.86|20481.86|9
1633503680000|2021-10-06 07:01:20|20604.47|20484.47|20605.06|20485.06|20605.31|20485.31|20603.8|20483.8|10
1633503690000|2021-10-06 07:01:30|20605.23|20485.23|20607.35|20487.35|20608.14|20488.14|20605.19|20485.19|10
1633503700000|2021-10-06 07:01:40|20607.84|20487.84|20609.01|20489.01|20609.62|20489.62|20607.25|20487.25|10
1633503710000|2021-10-06 07:01:50|20610.19|20490.19|20608.67|20488.67|20610.72|20490.72|20608.02|20488.02|10
1633503720000|2021-10-06 07:02:00|20608.31|20488.31|20608.48|20488.48|20608.48|20488.48|20606.79|20486.79|10
1633503730000|2021-10-06 07:02:10|20608.53|20488.53|20603.65|20483.65|20608.53|20488.53|20603.65|20483.65|10
1633503740000|2021-10-06 07:02:20|20603.02|20483.02|20600.17|20480.17|20603.84|20483.84|20600.17|20480.17|10
1633503750000|2021-10-06 07:02:30|20600.08|20480.08|20596.77|20476.77|20600.08|20480.08|20596.77|20476.77|10
1633503760000|2021-10-06 07:02:40|20595.79|20475.79|20597.01|20477.01|20597.01|20477.01|20595.67|20475.67|10
1633503770000|2021-10-06 07:02:50|20596.96|20476.96|20603.34|20483.34|20603.34|20483.34|20596.92|20476.92|10
1633503780000|2021-10-06 07:03:00|20603.7|20483.7|20608.69|20488.69|20608.88|20488.88|20603.37|20483.37|10
1633503790000|2021-10-06 07:03:10|20608.88|20488.88|20609.74|20489.74|20611.02|20491.02|20608.72|20488.72|10
1633503800000|2021-10-06 07:03:20|20610.18|20490.18|20610.9|20490.9|20611.01|20491.01|20609.74|20489.74|10
1633503810000|2021-10-06 07:03:30|20611.96|20491.96|20609.07|20489.07|20611.96|20491.96|20609.07|20489.07|9
1633503820000|2021-10-06 07:03:40|20609.71|20489.71|20608.93|20488.93|20609.71|20489.71|20608.46|20488.46|10
1633503830000|2021-10-06 07:03:50|20608.99|20488.99|20609.37|20489.37|20610.57|20490.57|20608.99|20488.99|10
1633503840000|2021-10-06 07:04:00|20609.21|20489.21|20609.08|20489.08|20609.75|20489.75|20607.59|20487.59|10
1633503850000|2021-10-06 07:04:10|20608.64|20488.64|20610.31|20490.31|20610.63|20490.63|20608.64|20488.64|10
1633503860000|2021-10-06 07:04:20|20609.58|20489.58|20608.91|20488.91|20610.37|20490.37|20608.91|20488.91|10
1633503870000|2021-10-06 07:04:30|20609.11|20489.11|20606.21|20486.21|20609.11|20489.11|20606.21|20486.21|10
1633503880000|2021-10-06 07:04:40|20605.52|20485.52|20604.74|20484.74|20605.94|20485.94|20604.22|20484.22|10
1633503890000|2021-10-06 07:04:50|20604.76|20484.76|20601.31|20481.31|20605.5|20485.5|20601.31|20481.31|9
1633503900000|2021-10-06 07:05:00|20600.25|20480.25|20599.45|20479.45|20600.95|20480.95|20598.48|20478.48|10
1633503910000|2021-10-06 07:05:10|20599.81|20479.81|20599.67|20479.67|20601.8|20481.8|20599.62|20479.62|10
1633503920000|2021-10-06 07:05:20|20600.22|20480.22|20596.22|20476.22|20600.33|20480.33|20596.22|20476.22|9
1633503930000|2021-10-06 07:05:30|20596.27|20476.27|20595.48|20475.48|20596.29|20476.29|20595.31|20475.31|10
1633503940000|2021-10-06 07:05:40|20595.59|20475.59|20594.32|20474.32|20595.59|20475.59|20593.57|20473.57|10
1633503950000|2021-10-06 07:05:50|20593.51|20473.51|20587.81|20467.81|20593.51|20473.51|20587.81|20467.81|10
1633503960000|2021-10-06 07:06:00|20588.53|20468.53|20583.48|20463.48|20588.88|20468.88|20583.48|20463.48|10
1633503970000|2021-10-06 07:06:10|20583.22|20463.22|20578.64|20458.64|20583.22|20463.22|20578.49|20458.49|10
1633503980000|2021-10-06 07:06:20|20578.59|20458.59|20575.69|20455.69|20578.59|20458.59|20575.69|20455.69|10
1633503990000|2021-10-06 07:06:30|20576.26|20456.26|20572.61|20452.61|20576.26|20456.26|20572.61|20452.61|10
1633504000000|2021-10-06 07:06:40|20573|20453|20573.36|20453.36|20573.36|20453.36|20572.41|20452.41|10
1633504010000|2021-10-06 07:06:50|20572.33|20452.33|20570.35|20450.35|20572.33|20452.33|20570.35|20450.35|10
1633504020000|2021-10-06 07:07:00|20568.87|20448.87|20564.74|20444.74|20568.87|20448.87|20564.74|20444.74|10
1633504030000|2021-10-06 07:07:10|20564.88|20444.88|20568.16|20448.16|20568.16|20448.16|20562.72|20442.72|10
1633504040000|2021-10-06 07:07:20|20568.57|20448.57|20571.97|20451.97|20572.02|20452.02|20567.83|20447.83|10
1633504050000|2021-10-06 07:07:30|20573.29|20453.29|20579.25|20459.25|20579.25|20459.25|20573.29|20453.29|10
1633504060000|2021-10-06 07:07:40|20579.43|20459.43|20587.75|20467.75|20588.27|20468.27|20579.43|20459.43|10
1633504070000|2021-10-06 07:07:50|20587.16|20467.16|20588.13|20468.13|20589.08|20469.08|20587.16|20467.16|10
1633504080000|2021-10-06 07:08:00|20589.08|20469.08|20584.58|20464.58|20589.08|20469.08|20584.58|20464.58|10
1633504090000|2021-10-06 07:08:10|20584.34|20464.34|20585.16|20465.16|20585.77|20465.77|20584.22|20464.22|10
1633504100000|2021-10-06 07:08:20|20585.39|20465.39|20583.56|20463.56|20586.61|20466.61|20583.56|20463.56|10
1633504110000|2021-10-06 07:08:30|20583.15|20463.15|20581.76|20461.76|20584.32|20464.32|20581.76|20461.76|10
1633504120000|2021-10-06 07:08:40|20580.75|20460.75|20576.55|20456.55|20581.4|20461.4|20576.36|20456.36|10
1633504130000|2021-10-06 07:08:50|20575.98|20455.98|20575.77|20455.77|20576.94|20456.94|20575.77|20455.77|10
1633504140000|2021-10-06 07:09:00|20576.19|20456.19|20576.91|20456.91|20576.91|20456.91|20574.93|20454.93|10
1633504150000|2021-10-06 07:09:10|20577.04|20457.04|20581.16|20461.16|20581.16|20461.16|20576.92|20456.92|10
1633504160000|2021-10-06 07:09:20|20581.2|20461.2|20580.61|20460.61|20581.82|20461.82|20579.92|20459.92|10
1633504170000|2021-10-06 07:09:30|20580.58|20460.58|20581.73|20461.73|20582.19|20462.19|20580.58|20460.58|10
1633504180000|2021-10-06 07:09:40|20582.59|20462.59|20584.37|20464.37|20584.37|20464.37|20582.14|20462.14|9
1633504190000|2021-10-06 07:09:50|20585.16|20465.16|20584.49|20464.49|20585.48|20465.48|20584.49|20464.49|10
1633504200000|2021-10-06 07:10:00|20582.68|20462.68|20584.86|20464.86|20584.86|20464.86|20582.68|20462.68|10
1633504210000|2021-10-06 07:10:10|20584.97|20464.97|20592.49|20472.49|20592.49|20472.49|20584.97|20464.97|10
1633504220000|2021-10-06 07:10:20|20592.97|20472.97|20594|20474|20594|20474|20592.82|20472.82|10
1633504230000|2021-10-06 07:10:30|20594.01|20474.01|20595.15|20475.15|20597.43|20477.43|20593.89|20473.89|9
1633504240000|2021-10-06 07:10:40|20595.4|20475.4|20589.36|20469.36|20595.4|20475.4|20589.36|20469.36|10
1633504250000|2021-10-06 07:10:50|20589.48|20469.48|20588.9|20468.9|20590.57|20470.57|20588.9|20468.9|9
1633504260000|2021-10-06 07:11:00|20589.68|20469.68|20590.69|20470.69|20590.69|20470.69|20588.71|20468.71|9
1633504270000|2021-10-06 07:11:10|20590.5|20470.5|20591.24|20471.24|20591.28|20471.28|20590.43|20470.43|10
1633504280000|2021-10-06 07:11:20|20591.28|20471.28|20592.61|20472.61|20593.38|20473.38|20591.28|20471.28|10
1633504290000|2021-10-06 07:11:30|20592.63|20472.63|20594.54|20474.54|20595.65|20475.65|20592.63|20472.63|10
1633504300000|2021-10-06 07:11:40|20595.13|20475.13|20595.26|20475.26|20595.99|20475.99|20595|20475|10
1633504310000|2021-10-06 07:11:50|20595.2|20475.2|20594.26|20474.26|20595.75|20475.75|20594.26|20474.26|10
1633504320000|2021-10-06 07:12:00|20594.6|20474.6|20595.66|20475.66|20596.08|20476.08|20594.34|20474.34|10
1633504330000|2021-10-06 07:12:10|20595.68|20475.68|20594.12|20474.12|20596.23|20476.23|20594.12|20474.12|10
1633504340000|2021-10-06 07:12:20|20593.84|20473.84|20590.1|20470.1|20593.84|20473.84|20589.8|20469.8|10
1633504350000|2021-10-06 07:12:30|20589.92|20469.92|20588.91|20468.91|20589.92|20469.92|20588.45|20468.45|10
1633504360000|2021-10-06 07:12:40|20588.86|20468.86|20591.68|20471.68|20591.68|20471.68|20588.48|20468.48|10
1633504370000|2021-10-06 07:12:50|20591.71|20471.71|20590.13|20470.13|20591.8|20471.8|20588.68|20468.68|10
1633504380000|2021-10-06 07:13:00|20589.36|20469.36|20588.45|20468.45|20589.36|20469.36|20587.43|20467.43|10
1633504390000|2021-10-06 07:13:10|20587.15|20467.15|20584.81|20464.81|20587.94|20467.94|20584.6|20464.6|10
1633504400000|2021-10-06 07:13:20|20583.45|20463.45|20580.17|20460.17|20583.99|20463.99|20580.17|20460.17|10
1633504410000|2021-10-06 07:13:30|20580.58|20460.58|20572.32|20452.32|20580.58|20460.58|20572.32|20452.32|10
1633504420000|2021-10-06 07:13:40|20571.75|20451.75|20568.37|20448.37|20571.75|20451.75|20568.37|20448.37|10
1633504430000|2021-10-06 07:13:50|20568.21|20448.21|20565.69|20445.69|20569.49|20449.49|20565.69|20445.69|10
1633504440000|2021-10-06 07:14:00|20565.93|20445.93|20559.99|20439.99|20566.13|20446.13|20559.99|20439.99|10
1633504450000|2021-10-06 07:14:10|20560.48|20440.48|20554.9|20434.9|20560.48|20440.48|20554.9|20434.9|10
1633504460000|2021-10-06 07:14:20|20553.72|20433.72|20549.96|20429.96|20553.72|20433.72|20549.4|20429.4|10
1633504470000|2021-10-06 07:14:30|20549.23|20429.23|20548.66|20428.66|20549.69|20429.69|20547.5|20427.5|10
1633504480000|2021-10-06 07:14:40|20547.92|20427.92|20546.05|20426.05|20548.79|20428.79|20544.8|20424.8|10
1633504490000|2021-10-06 07:14:50|20545.22|20425.22|20542.57|20422.57|20545.4|20425.4|20542.57|20422.57|9
1633504500000|2021-10-06 07:15:00|20544.66|20424.66|20548.18|20428.18|20549|20429|20544.59|20424.59|10
1633504510000|2021-10-06 07:15:10|20548.07|20428.07|20551.57|20431.57|20551.57|20431.57|20546.79|20426.79|10
1633504520000|2021-10-06 07:15:20|20551.34|20431.34|20556.15|20436.15|20556.42|20436.42|20550.71|20430.71|10
1633504530000|2021-10-06 07:15:30|20555.6|20435.6|20559.03|20439.03|20559.03|20439.03|20555.42|20435.42|10
1633504540000|2021-10-06 07:15:40|20558.68|20438.68|20565.47|20445.47|20565.68|20445.68|20558.38|20438.38|10
1633504550000|2021-10-06 07:15:50|20567.78|20447.78|20572.46|20452.46|20572.46|20452.46|20567.78|20447.78|10
1633504560000|2021-10-06 07:16:00|20573.87|20453.87|20576.55|20456.55|20576.65|20456.65|20573.59|20453.59|10
1633504570000|2021-10-06 07:16:10|20577.92|20457.92|20578.68|20458.68|20579.41|20459.41|20577.37|20457.37|10
1633504580000|2021-10-06 07:16:20|20578.44|20458.44|20578.9|20458.9|20579.54|20459.54|20577.94|20457.94|10
1633504590000|2021-10-06 07:16:30|20578.41|20458.41|20579.5|20459.5|20580.12|20460.12|20578.33|20458.33|10
1633504600000|2021-10-06 07:16:40|20579.38|20459.38|20580.64|20460.64|20581.02|20461.02|20579.38|20459.38|10
1633504610000|2021-10-06 07:16:50|20580.4|20460.4|20583.45|20463.45|20583.95|20463.95|20580.4|20460.4|10
1633504620000|2021-10-06 07:17:00|20583.19|20463.19|20580.64|20460.64|20584.28|20464.28|20580.64|20460.64|10
1633504630000|2021-10-06 07:17:10|20581.05|20461.05|20578.94|20458.94|20581.6|20461.6|20578.94|20458.94|10
1633504640000|2021-10-06 07:17:20|20578.41|20458.41|20580.9|20460.9|20581.06|20461.06|20578.29|20458.29|10
1633504650000|2021-10-06 07:17:30|20580.93|20460.93|20582.18|20462.18|20582.32|20462.32|20580.93|20460.93|10
1633504660000|2021-10-06 07:17:40|20581.03|20461.03|20581.4|20461.4|20581.66|20461.66|20580.32|20460.32|9
1633504670000|2021-10-06 07:17:50|20580.76|20460.76|20578.85|20458.85|20580.81|20460.81|20578.44|20458.44|9
1633504680000|2021-10-06 07:18:00|20578.21|20458.21|20576.06|20456.06|20578.26|20458.26|20576.06|20456.06|10
1633504690000|2021-10-06 07:18:10|20575.96|20455.96|20575.55|20455.55|20576.37|20456.37|20575.48|20455.48|9
1633504700000|2021-10-06 07:18:20|20572.57|20452.57|20570.58|20450.58|20572.57|20452.57|20570.58|20450.58|10
1633504710000|2021-10-06 07:18:30|20569.52|20449.52|20559.71|20439.71|20569.52|20449.52|20559.71|20439.71|10
1633504720000|2021-10-06 07:18:40|20560.38|20440.38|20561.4|20441.4|20561.52|20441.52|20558.96|20438.96|10
1633504730000|2021-10-06 07:18:50|20560.96|20440.96|20556.09|20436.09|20561.58|20441.58|20556.09|20436.09|10
1633504740000|2021-10-06 07:19:00|20556.02|20436.02|20552.68|20432.68|20556.02|20436.02|20552.68|20432.68|10
1633504750000|2021-10-06 07:19:10|20553.34|20433.34|20554.22|20434.22|20555.8|20435.8|20553.34|20433.34|10
1633504760000|2021-10-06 07:19:20|20554.62|20434.62|20550.81|20430.81|20554.96|20434.96|20550.81|20430.81|10
1633504770000|2021-10-06 07:19:30|20550.82|20430.82|20552.8|20432.8|20553.44|20433.44|20550.82|20430.82|9
1633504780000|2021-10-06 07:19:40|20553.01|20433.01|20551.18|20431.18|20553.01|20433.01|20549.85|20429.85|9
1633504790000|2021-10-06 07:19:50|20550.48|20430.48|20550.97|20430.97|20550.97|20430.97|20549.66|20429.66|9
1633504800000|2021-10-06 07:20:00|20550.43|20430.43|20550.45|20430.45|20551.33|20431.33|20549.55|20429.55|10
1633504810000|2021-10-06 07:20:10|20550.75|20430.75|20552.32|20432.32|20552.32|20432.32|20550.75|20430.75|10
1633504820000|2021-10-06 07:20:20|20552.95|20432.95|20553.72|20433.72|20554.83|20434.83|20552.9|20432.9|10
1633504830000|2021-10-06 07:20:30|20553.63|20433.63|20550.1|20430.1|20553.71|20433.71|20549.53|20429.53|10
1633504840000|2021-10-06 07:20:40|20549.45|20429.45|20548.99|20428.99|20550.13|20430.13|20548.76|20428.76|10
1633504850000|2021-10-06 07:20:50|20548.7|20428.7|20545.9|20425.9|20548.7|20428.7|20545.9|20425.9|9
1633504860000|2021-10-06 07:21:00|20544.97|20424.97|20546.27|20426.27|20546.33|20426.33|20544.19|20424.19|10
1633504870000|2021-10-06 07:21:10|20546.29|20426.29|20545.44|20425.44|20546.29|20426.29|20544.88|20424.88|10
1633504880000|2021-10-06 07:21:20|20545.5|20425.5|20545.93|20425.93|20547.19|20427.19|20545.5|20425.5|10
1633504890000|2021-10-06 07:21:30|20546.47|20426.47|20542.9|20422.9|20546.61|20426.61|20542.9|20422.9|10
1633504900000|2021-10-06 07:21:40|20542.86|20422.86|20538.85|20418.85|20542.86|20422.86|20538.85|20418.85|10
1633504910000|2021-10-06 07:21:50|20539.17|20419.17|20538.77|20418.77|20539.84|20419.84|20538.72|20418.72|10
1633504920000|2021-10-06 07:22:00|20537.74|20417.74|20536.56|20416.56|20537.84|20417.84|20536.38|20416.38|10
1633504930000|2021-10-06 07:22:10|20537.89|20417.89|20538.65|20418.65|20539.28|20419.28|20537.36|20417.36|10
1633504940000|2021-10-06 07:22:20|20539.13|20419.13|20538.15|20418.15|20540.6|20420.6|20538.15|20418.15|10
1633504950000|2021-10-06 07:22:30|20537.59|20417.59|20538.76|20418.76|20539.62|20419.62|20537.59|20417.59|10
1633504960000|2021-10-06 07:22:40|20539.59|20419.59|20531.95|20411.95|20539.87|20419.87|20531.66|20411.66|10
1633504970000|2021-10-06 07:22:50|20531.23|20411.23|20525.87|20405.87|20531.23|20411.23|20525.87|20405.87|10
1633504980000|2021-10-06 07:23:00|20526.22|20406.22|20524.82|20404.82|20526.57|20406.57|20524.71|20404.71|10
1633504990000|2021-10-06 07:23:10|20524.77|20404.77|20523.57|20403.57|20525.09|20405.09|20523.57|20403.57|10
1633505000000|2021-10-06 07:23:20|20523.26|20403.26|20522.73|20402.73|20523.26|20403.26|20522.27|20402.27|10
1633505010000|2021-10-06 07:23:30|20522.52|20402.52|20521.6|20401.6|20523.33|20403.33|20521.37|20401.37|10
1633505020000|2021-10-06 07:23:40|20521.54|20401.54|20522.39|20402.39|20522.39|20402.39|20521.24|20401.24|10
1633505030000|2021-10-06 07:23:50|20521.64|20401.64|20521.05|20401.05|20521.97|20401.97|20521.05|20401.05|10
1633505040000|2021-10-06 07:24:00|20522.04|20402.04|20517.8|20397.8|20522.04|20402.04|20517.8|20397.8|10
1633505050000|2021-10-06 07:24:10|20517.97|20397.97|20515.96|20395.96|20517.97|20397.97|20515.32|20395.32|9
1633505060000|2021-10-06 07:24:20|20514.95|20394.95|20513.73|20393.73|20515.02|20395.02|20513.65|20393.65|10
1633505070000|2021-10-06 07:24:30|20513.78|20393.78|20514.09|20394.09|20514.13|20394.13|20513.17|20393.17|10
1633505080000|2021-10-06 07:24:40|20513.29|20393.29|20512.35|20392.35|20514.12|20394.12|20510.88|20390.88|10
1633505090000|2021-10-06 07:24:50|20512.55|20392.55|20512.63|20392.63|20513.52|20393.52|20511.51|20391.51|10
1633505100000|2021-10-06 07:25:00|20513.08|20393.08|20509.87|20389.87|20513.34|20393.34|20509.87|20389.87|10
1633505110000|2021-10-06 07:25:10|20509.91|20389.91|20498.14|20378.14|20511.51|20391.51|20498.14|20378.14|10
1633505120000|2021-10-06 07:25:20|20495.74|20375.74|20480.16|20360.16|20497.27|20377.27|20480.16|20360.16|10
1633505130000|2021-10-06 07:25:30|20481.24|20361.24|20484.76|20364.76|20484.76|20364.76|20479.14|20359.14|10
1633505140000|2021-10-06 07:25:40|20484.31|20364.31|20489.28|20369.28|20489.28|20369.28|20484.31|20364.31|10
1633505150000|2021-10-06 07:25:50|20489.54|20369.54|20499.32|20379.32|20499.32|20379.32|20489.54|20369.54|10
1633505160000|2021-10-06 07:26:00|20500.89|20380.89|20503.49|20383.49|20503.7|20383.7|20500.72|20380.72|10
1633505170000|2021-10-06 07:26:10|20503.6|20383.6|20502.93|20382.93|20504.43|20384.43|20502.93|20382.93|10
1633505180000|2021-10-06 07:26:20|20502.38|20382.38|20500.14|20380.14|20502.38|20382.38|20500.14|20380.14|10
1633505190000|2021-10-06 07:26:30|20500.27|20380.27|20497.02|20377.02|20500.51|20380.51|20497.02|20377.02|10
1633505200000|2021-10-06 07:26:40|20497.23|20377.23|20496.4|20376.4|20497.23|20377.23|20495.52|20375.52|10
1633505210000|2021-10-06 07:26:50|20495.79|20375.79|20493.71|20373.71|20495.79|20375.79|20493.71|20373.71|8
1633505220000|2021-10-06 07:27:00|20493.89|20373.89|20492.13|20372.13|20493.89|20373.89|20491.27|20371.27|9
1633505230000|2021-10-06 07:27:10|20491.75|20371.75|20492.85|20372.85|20492.85|20372.85|20491.41|20371.41|10
1633505240000|2021-10-06 07:27:20|20493.07|20373.07|20493.26|20373.26|20493.31|20373.31|20492.35|20372.35|9
1633505250000|2021-10-06 07:27:30|20492.25|20372.25|20491.7|20371.7|20492.42|20372.42|20491.48|20371.48|10
1633505260000|2021-10-06 07:27:40|20491.74|20371.74|20490.14|20370.14|20492.29|20372.29|20489.41|20369.41|10
1633505270000|2021-10-06 07:27:50|20489.11|20369.11|20485.13|20365.13|20489.11|20369.11|20485.13|20365.13|10
1633505280000|2021-10-06 07:28:00|20484.98|20364.98|20483.92|20363.92|20484.98|20364.98|20483.27|20363.27|10
1633505290000|2021-10-06 07:28:10|20483.45|20363.45|20475.13|20355.13|20483.45|20363.45|20475.01|20355.01|10
1633505300000|2021-10-06 07:28:20|20475.7|20355.7|20472.03|20352.03|20475.7|20355.7|20472.03|20352.03|10
1633505310000|2021-10-06 07:28:30|20470.96|20350.96|20472.26|20352.26|20472.53|20352.53|20470.96|20350.96|10
1633505320000|2021-10-06 07:28:40|20472.67|20352.67|20472.04|20352.04|20472.98|20352.98|20472.04|20352.04|10
1633505330000|2021-10-06 07:28:50|20473.68|20353.68|20473.15|20353.15|20474.07|20354.07|20472.4|20352.4|10
1633505340000|2021-10-06 07:29:00|20473.35|20353.35|20473.43|20353.43|20473.8|20353.8|20470.82|20350.82|10
1633505350000|2021-10-06 07:29:10|20473.98|20353.98|20469.86|20349.86|20473.98|20353.98|20469.86|20349.86|10
1633505360000|2021-10-06 07:29:20|20468.17|20348.17|20464.82|20344.82|20468.17|20348.17|20464.71|20344.71|10
1633505370000|2021-10-06 07:29:30|20464.57|20344.57|20449.25|20329.25|20464.57|20344.57|20448.42|20328.42|10
1633505380000|2021-10-06 07:29:40|20447.33|20327.33|20450.34|20330.34|20450.34|20330.34|20446.04|20326.04|10
1633505390000|2021-10-06 07:29:50|20450.42|20330.42|20447.53|20327.53|20453.55|20333.55|20447.53|20327.53|10
1633505400000|2021-10-06 07:30:00|20446.35|20326.35|20447.52|20327.52|20447.89|20327.89|20445.18|20325.18|10
1633505410000|2021-10-06 07:30:10|20447.67|20327.67|20445.35|20325.35|20447.67|20327.67|20445.35|20325.35|10
1633505420000|2021-10-06 07:30:20|20445.55|20325.55|20445.06|20325.06|20445.99|20325.99|20444.26|20324.26|10
1633505430000|2021-10-06 07:30:30|20441.74|20321.74|20441.99|20321.99|20443.03|20323.03|20441.53|20321.53|10
1633505440000|2021-10-06 07:30:40|20442.39|20322.39|20441.94|20321.94|20442.97|20322.97|20441.86|20321.86|10
1633505450000|2021-10-06 07:30:50|20441.6|20321.6|20441.51|20321.51|20442.53|20322.53|20441.51|20321.51|10
1633505460000|2021-10-06 07:31:00|20441.34|20321.34|20437.25|20317.25|20441.34|20321.34|20437.25|20317.25|10
1633505470000|2021-10-06 07:31:10|20434.14|20314.14|20424.91|20304.91|20434.14|20314.14|20424.91|20304.91|10
1633505480000|2021-10-06 07:31:20|20423.72|20303.72|20406.62|20286.62|20423.72|20303.72|20405.51|20285.51|10
1633505490000|2021-10-06 07:31:30|20405.03|20285.03|20398.6|20278.6|20405.03|20285.03|20398.6|20278.6|10
1633505500000|2021-10-06 07:31:40|20397.28|20277.28|20392.32|20272.32|20400.37|20280.37|20392.32|20272.32|10
1633505510000|2021-10-06 07:31:50|20390.16|20270.16|20386.33|20266.33|20390.18|20270.18|20386.33|20266.33|10
1633505520000|2021-10-06 07:32:00|20385.54|20265.54|20385.03|20265.03|20385.54|20265.54|20383.56|20263.56|10
1633505530000|2021-10-06 07:32:10|20385.52|20265.52|20384.6|20264.6|20386.24|20266.24|20383.33|20263.33|10
1633505540000|2021-10-06 07:32:20|20384.38|20264.38|20385.77|20265.77|20385.77|20265.77|20384.03|20264.03|10
1633505550000|2021-10-06 07:32:30|20385.62|20265.62|20385.2|20265.2|20386.26|20266.26|20383.73|20263.73|10
1633505560000|2021-10-06 07:32:40|20385.17|20265.17|20389.59|20269.59|20390.45|20270.45|20385.17|20265.17|10
1633505570000|2021-10-06 07:32:50|20390.43|20270.43|20394.08|20274.08|20394.08|20274.08|20389.68|20269.68|10
1633505580000|2021-10-06 07:33:00|20395.01|20275.01|20400.11|20280.11|20400.11|20280.11|20394.41|20274.41|10
1633505590000|2021-10-06 07:33:10|20401.1|20281.1|20409.67|20289.67|20409.67|20289.67|20401.1|20281.1|10
1633505600000|2021-10-06 07:33:20|20410|20290|20418.93|20298.93|20418.93|20298.93|20410|20290|10
1633505610000|2021-10-06 07:33:30|20421.34|20301.34|20425|20305|20425|20305|20421.34|20301.34|10
1633505620000|2021-10-06 07:33:40|20425.43|20305.43|20428.4|20308.4|20429.05|20309.05|20425.43|20305.43|10
1633505630000|2021-10-06 07:33:50|20427.93|20307.93|20433.43|20313.43|20433.43|20313.43|20427.93|20307.93|10
1633505640000|2021-10-06 07:34:00|20433.83|20313.83|20440.67|20320.67|20440.67|20320.67|20433.22|20313.22|10
1633505650000|2021-10-06 07:34:10|20442.53|20322.53|20444.34|20324.34|20444.34|20324.34|20442.39|20322.39|10
1633505660000|2021-10-06 07:34:20|20443.76|20323.76|20434.06|20314.06|20443.76|20323.76|20433.52|20313.52|10
1633505670000|2021-10-06 07:34:30|20433.7|20313.7|20428.76|20308.76|20433.7|20313.7|20428.76|20308.76|10
1633505680000|2021-10-06 07:34:40|20428.5|20308.5|20425.75|20305.75|20428.5|20308.5|20425.75|20305.75|10
1633505690000|2021-10-06 07:34:50|20425.59|20305.59|20425.13|20305.13|20426|20306|20424.58|20304.58|9
1633505700000|2021-10-06 07:35:00|20424.9|20304.9|20422.09|20302.09|20424.94|20304.94|20422.09|20302.09|10
1633505710000|2021-10-06 07:35:10|20421.7|20301.7|20422.07|20302.07|20422.76|20302.76|20421.22|20301.22|10
1633505720000|2021-10-06 07:35:20|20422.03|20302.03|20423.97|20303.97|20423.97|20303.97|20421.82|20301.82|10
1633505730000|2021-10-06 07:35:30|20423.84|20303.84|20427.28|20307.28|20428|20308|20423.84|20303.84|10
1633505740000|2021-10-06 07:35:40|20426.84|20306.84|20427.38|20307.38|20427.38|20307.38|20426.61|20306.61|10
1633505750000|2021-10-06 07:35:50|20427.95|20307.95|20429.69|20309.69|20430.56|20310.56|20427.95|20307.95|10
1633505760000|2021-10-06 07:36:00|20429.42|20309.42|20427.87|20307.87|20429.54|20309.54|20427.73|20307.73|10
1633505770000|2021-10-06 07:36:10|20427.7|20307.7|20426.23|20306.23|20428.15|20308.15|20425.96|20305.96|10
1633505780000|2021-10-06 07:36:20|20425.97|20305.97|20428.84|20308.84|20428.84|20308.84|20425.39|20305.39|10
1633505790000|2021-10-06 07:36:30|20428.99|20308.99|20432.54|20312.54|20432.54|20312.54|20428.99|20308.99|10
1633505800000|2021-10-06 07:36:40|20432.88|20312.88|20432.46|20312.46|20433.34|20313.34|20431.95|20311.95|10
1633505810000|2021-10-06 07:36:50|20431.8|20311.8|20432.05|20312.05|20432.41|20312.41|20431.48|20311.48|10
1633505820000|2021-10-06 07:37:00|20432.59|20312.59|20434.73|20314.73|20434.73|20314.73|20432.35|20312.35|9
1633505830000|2021-10-06 07:37:10|20434.67|20314.67|20435.76|20315.76|20436.07|20316.07|20434.06|20314.06|9
1633505840000|2021-10-06 07:37:20|20436.56|20316.56|20438.55|20318.55|20438.57|20318.57|20436.56|20316.56|10
1633505850000|2021-10-06 07:37:30|20438.76|20318.76|20440.68|20320.68|20440.68|20320.68|20438.06|20318.06|10
1633505860000|2021-10-06 07:37:40|20440.35|20320.35|20441.68|20321.68|20442.17|20322.17|20440.35|20320.35|10
1633505870000|2021-10-06 07:37:50|20442.55|20322.55|20444.03|20324.03|20444.03|20324.03|20442.52|20322.52|10
1633505880000|2021-10-06 07:38:00|20444.27|20324.27|20446.61|20326.61|20446.99|20326.99|20444.27|20324.27|10
1633505890000|2021-10-06 07:38:10|20447.36|20327.36|20448.15|20328.15|20448.7|20328.7|20446.08|20326.08|10
1633505900000|2021-10-06 07:38:20|20447.61|20327.61|20448.55|20328.55|20449.96|20329.96|20446.87|20326.87|10
1633505910000|2021-10-06 07:38:30|20449.69|20329.69|20452.13|20332.13|20452.13|20332.13|20449.19|20329.19|10
1633505920000|2021-10-06 07:38:40|20453|20333|20453.02|20333.02|20453.02|20333.02|20452.48|20332.48|9
1633505930000|2021-10-06 07:38:50|20452.68|20332.68|20454.13|20334.13|20454.44|20334.44|20452.67|20332.67|10
1633505940000|2021-10-06 07:39:00|20454.06|20334.06|20452.9|20332.9|20454.1|20334.1|20452.45|20332.45|9
1633505950000|2021-10-06 07:39:10|20453.6|20333.6|20454.01|20334.01|20454.39|20334.39|20453.31|20333.31|9
1633505960000|2021-10-06 07:39:20|20454.03|20334.03|20453.35|20333.35|20454.19|20334.19|20453.35|20333.35|10
1633505970000|2021-10-06 07:39:30|20452.88|20332.88|20448.2|20328.2|20452.88|20332.88|20448.2|20328.2|10
1633505980000|2021-10-06 07:39:40|20447.29|20327.29|20441.57|20321.57|20447.29|20327.29|20441.57|20321.57|10
1633505990000|2021-10-06 07:39:50|20441.33|20321.33|20440.85|20320.85|20441.36|20321.36|20440.58|20320.58|10
1633506000000|2021-10-06 07:40:00|20440.54|20320.54|20435.29|20315.29|20440.54|20320.54|20435.29|20315.29|10
1633506010000|2021-10-06 07:40:10|20435.08|20315.08|20431.67|20311.67|20435.74|20315.74|20431.67|20311.67|10
1633506020000|2021-10-06 07:40:20|20431.68|20311.68|20432.99|20312.99|20433.2|20313.2|20431.68|20311.68|10
1633506030000|2021-10-06 07:40:30|20433.03|20313.03|20429.67|20309.67|20433.03|20313.03|20428.88|20308.88|10
1633506040000|2021-10-06 07:40:40|20430.44|20310.44|20435.16|20315.16|20435.16|20315.16|20430.35|20310.35|10
1633506050000|2021-10-06 07:40:50|20437.33|20317.33|20442.24|20322.24|20442.24|20322.24|20437.33|20317.33|10
1633506060000|2021-10-06 07:41:00|20442.64|20322.64|20442.95|20322.95|20443.06|20323.06|20442.64|20322.64|10
1633506070000|2021-10-06 07:41:10|20443.09|20323.09|20447.11|20327.11|20447.78|20327.78|20443.09|20323.09|10
1633506080000|2021-10-06 07:41:20|20448.19|20328.19|20452.05|20332.05|20452.13|20332.13|20448.05|20328.05|10
1633506090000|2021-10-06 07:41:30|20451.46|20331.46|20457.62|20337.62|20457.62|20337.62|20451.46|20331.46|10
1633506100000|2021-10-06 07:41:40|20456.31|20336.31|20456.26|20336.26|20456.78|20336.78|20456.14|20336.14|9
1633506110000|2021-10-06 07:41:50|20455.71|20335.71|20456.44|20336.44|20457.38|20337.38|20455.71|20335.71|10
1633506120000|2021-10-06 07:42:00|20456.08|20336.08|20459.5|20339.5|20459.5|20339.5|20456.08|20336.08|10
1633506130000|2021-10-06 07:42:10|20459.7|20339.7|20469.97|20349.97|20469.97|20349.97|20459.58|20339.58|10
1633506140000|2021-10-06 07:42:20|20469.5|20349.5|20473.03|20353.03|20473.03|20353.03|20469.5|20349.5|10
1633506150000|2021-10-06 07:42:30|20473.96|20353.96|20475.38|20355.38|20475.38|20355.38|20473.82|20353.82|9
1633506160000|2021-10-06 07:42:40|20475.19|20355.19|20478.22|20358.22|20478.32|20358.32|20475.19|20355.19|10
1633506170000|2021-10-06 07:42:50|20478.79|20358.79|20481.79|20361.79|20481.79|20361.79|20478.78|20358.78|10
1633506180000|2021-10-06 07:43:00|20482.18|20362.18|20484.85|20364.85|20485.23|20365.23|20482.18|20362.18|10
1633506190000|2021-10-06 07:43:10|20484.42|20364.42|20482.24|20362.24|20484.42|20364.42|20481.75|20361.75|10
1633506200000|2021-10-06 07:43:20|20482.46|20362.46|20485.13|20365.13|20485.17|20365.17|20482.46|20362.46|10
1633506210000|2021-10-06 07:43:30|20485.12|20365.12|20486.31|20366.31|20486.31|20366.31|20485.12|20365.12|9
1633506220000|2021-10-06 07:43:40|20486.98|20366.98|20491.13|20371.13|20491.52|20371.52|20486.98|20366.98|10
1633506230000|2021-10-06 07:43:50|20490.65|20370.65|20492.22|20372.22|20492.22|20372.22|20490.41|20370.41|9
1633506240000|2021-10-06 07:44:00|20492.02|20372.02|20494.75|20374.75|20494.75|20374.75|20492.02|20372.02|10
1633506250000|2021-10-06 07:44:10|20494.33|20374.33|20490.28|20370.28|20494.33|20374.33|20490.28|20370.28|10
1633506260000|2021-10-06 07:44:20|20489.54|20369.54|20489.08|20369.08|20489.87|20369.87|20488.34|20368.34|10
1633506270000|2021-10-06 07:44:30|20489.07|20369.07|20489.12|20369.12|20489.12|20369.12|20488.49|20368.49|8
1633506280000|2021-10-06 07:44:40|20489.26|20369.26|20488.95|20368.95|20489.26|20369.26|20488.36|20368.36|9
1633506290000|2021-10-06 07:44:50|20489.01|20369.01|20490.46|20370.46|20490.91|20370.91|20488.61|20368.61|10
1633506300000|2021-10-06 07:45:00|20490.55|20370.55|20487.16|20367.16|20491.03|20371.03|20487|20367|10
1633506310000|2021-10-06 07:45:10|20486.28|20366.28|20481.72|20361.72|20486.28|20366.28|20481.72|20361.72|9
1633506320000|2021-10-06 07:45:20|20481.76|20361.76|20479.97|20359.97|20481.76|20361.76|20479.97|20359.97|10
1633506330000|2021-10-06 07:45:30|20478.98|20358.98|20478.61|20358.61|20478.98|20358.98|20477.57|20357.57|9
1633506340000|2021-10-06 07:45:40|20478.09|20358.09|20477.6|20357.6|20478.3|20358.3|20477.12|20357.12|10
1633506350000|2021-10-06 07:45:50|20477.33|20357.33|20475.93|20355.93|20477.33|20357.33|20475.56|20355.56|10
1633506360000|2021-10-06 07:46:00|20476.03|20356.03|20469.96|20349.96|20476.19|20356.19|20469.96|20349.96|10
1633506370000|2021-10-06 07:46:10|20470|20350|20468.56|20348.56|20470.53|20350.53|20468.56|20348.56|10
1633506380000|2021-10-06 07:46:20|20468.52|20348.52|20468.97|20348.97|20469.11|20349.11|20467.83|20347.83|10
1633506390000|2021-10-06 07:46:30|20469.82|20349.82|20470.05|20350.05|20470.3|20350.3|20469.65|20349.65|8
1633506400000|2021-10-06 07:46:40|20470.17|20350.17|20470.21|20350.21|20470.39|20350.39|20469.8|20349.8|9
1633506410000|2021-10-06 07:46:50|20470.15|20350.15|20466.49|20346.49|20470.15|20350.15|20465.64|20345.64|6
1633506420000|2021-10-06 07:47:00|20466.48|20346.48|20463.09|20343.09|20466.48|20346.48|20462.56|20342.56|9
1633506430000|2021-10-06 07:47:10|20463.02|20343.02|20463.35|20343.35|20463.46|20343.46|20462.27|20342.27|10
1633506440000|2021-10-06 07:47:20|20464.24|20344.24|20460.05|20340.05|20465.54|20345.54|20459.18|20339.18|10
1633506450000|2021-10-06 07:47:30|20460.61|20340.61|20462.34|20342.34|20463.13|20343.13|20458.74|20338.74|10
1633506460000|2021-10-06 07:47:40|20461.21|20341.21|20462.68|20342.68|20462.68|20342.68|20461.21|20341.21|10
1633506470000|2021-10-06 07:47:50|20462.82|20342.82|20462.59|20342.59|20463.29|20343.29|20461.1|20341.1|10
1633506480000|2021-10-06 07:48:00|20463.46|20343.46|20466.85|20346.85|20467.23|20347.23|20463.46|20343.46|10
1633506490000|2021-10-06 07:48:10|20467.14|20347.14|20464.49|20344.49|20467.14|20347.14|20464.49|20344.49|9
1633506500000|2021-10-06 07:48:20|20464.54|20344.54|20462.4|20342.4|20465.39|20345.39|20462.4|20342.4|10
1633506510000|2021-10-06 07:48:30|20462.87|20342.87|20460.39|20340.39|20462.87|20342.87|20460.39|20340.39|10
1633506520000|2021-10-06 07:48:40|20461.14|20341.14|20464.1|20344.1|20464.37|20344.37|20461.14|20341.14|10
1633506530000|2021-10-06 07:48:50|20463.97|20343.97|20462.56|20342.56|20464.14|20344.14|20462.24|20342.24|10
1633506540000|2021-10-06 07:49:00|20462.6|20342.6|20461.67|20341.67|20463.79|20343.79|20461.67|20341.67|10
1633506550000|2021-10-06 07:49:10|20461.83|20341.83|20463.14|20343.14|20463.94|20343.94|20461.83|20341.83|10
1633506560000|2021-10-06 07:49:20|20462.68|20342.68|20458.24|20338.24|20462.68|20342.68|20457.56|20337.56|10
1633506570000|2021-10-06 07:49:30|20458.33|20338.33|20456.94|20336.94|20458.54|20338.54|20456.94|20336.94|10
1633506580000|2021-10-06 07:49:40|20457.24|20337.24|20458.46|20338.46|20458.46|20338.46|20457.24|20337.24|10
1633506590000|2021-10-06 07:49:50|20458.71|20338.71|20460.63|20340.63|20460.63|20340.63|20458.71|20338.71|10
1633506600000|2021-10-06 07:50:00|20460.4|20340.4|20460|20340|20461.12|20341.12|20460|20340|10
1633506610000|2021-10-06 07:50:10|20459.4|20339.4|20458.35|20338.35|20459.73|20339.73|20458.35|20338.35|10
1633506620000|2021-10-06 07:50:20|20458.77|20338.77|20457.95|20337.95|20458.77|20338.77|20457.95|20337.95|10
1633506630000|2021-10-06 07:50:30|20457.78|20337.78|20461.17|20341.17|20461.26|20341.26|20457.78|20337.78|10
1633506640000|2021-10-06 07:50:40|20461.35|20341.35|20461.67|20341.67|20461.77|20341.77|20461.03|20341.03|10
1633506650000|2021-10-06 07:50:50|20461.4|20341.4|20462.94|20342.94|20463.33|20343.33|20461.4|20341.4|9
1633506660000|2021-10-06 07:51:00|20463.15|20343.15|20481.29|20361.29|20481.35|20361.35|20463.15|20343.15|10
1633506670000|2021-10-06 07:51:10|20481.84|20361.84|20488.75|20368.75|20488.8|20368.8|20481.84|20361.84|10
1633506680000|2021-10-06 07:51:20|20490.25|20370.25|20492.18|20372.18|20492.72|20372.72|20490.25|20370.25|10
1633506690000|2021-10-06 07:51:30|20492.21|20372.21|20494.41|20374.41|20494.44|20374.44|20492.21|20372.21|10
1633506700000|2021-10-06 07:51:40|20494.76|20374.76|20502.01|20382.01|20502.01|20382.01|20494.52|20374.52|10
1633506710000|2021-10-06 07:51:50|20501.21|20381.21|20501.73|20381.73|20502.26|20382.26|20500.78|20380.78|10
1633506720000|2021-10-06 07:52:00|20501.6|20381.6|20502.1|20382.1|20503.71|20383.71|20501.6|20381.6|10
1633506730000|2021-10-06 07:52:10|20501.67|20381.67|20502.52|20382.52|20502.64|20382.64|20500.67|20380.67|10
1633506740000|2021-10-06 07:52:20|20502.28|20382.28|20504.19|20384.19|20504.19|20384.19|20502.28|20382.28|10
1633506750000|2021-10-06 07:52:30|20503.54|20383.54|20504.09|20384.09|20504.23|20384.23|20503.54|20383.54|10
1633506760000|2021-10-06 07:52:40|20504.27|20384.27|20508.26|20388.26|20508.26|20388.26|20504.27|20384.27|10
1633506770000|2021-10-06 07:52:50|20508.15|20388.15|20507.24|20387.24|20508.49|20388.49|20507.24|20387.24|10
1633506780000|2021-10-06 07:53:00|20505.96|20385.96|20504.66|20384.66|20506.14|20386.14|20504.66|20384.66|10
1633506790000|2021-10-06 07:53:10|20504.23|20384.23|20504.15|20384.15|20504.8|20384.8|20503.88|20383.88|10
1633506800000|2021-10-06 07:53:20|20504.08|20384.08|20508.81|20388.81|20508.81|20388.81|20503.66|20383.66|10
1633506810000|2021-10-06 07:53:30|20509.06|20389.06|20510.88|20390.88|20510.88|20390.88|20509.06|20389.06|10
1633506820000|2021-10-06 07:53:40|20510.92|20390.92|20509.3|20389.3|20510.97|20390.97|20509.3|20389.3|9
1633506830000|2021-10-06 07:53:50|20509.29|20389.29|20509.67|20389.67|20509.67|20389.67|20508.43|20388.43|10
1633506840000|2021-10-06 07:54:00|20509.62|20389.62|20507.53|20387.53|20509.65|20389.65|20507.53|20387.53|10
1633506850000|2021-10-06 07:54:10|20508.02|20388.02|20505.88|20385.88|20508.02|20388.02|20505.88|20385.88|8
1633506860000|2021-10-06 07:54:20|20506.14|20386.14|20505.98|20385.98|20506.42|20386.42|20505.16|20385.16|9
1633506870000|2021-10-06 07:54:30|20505.81|20385.81|20508.87|20388.87|20508.87|20388.87|20505.81|20385.81|10
1633506880000|2021-10-06 07:54:40|20508.97|20388.97|20507.37|20387.37|20509.1|20389.1|20506.95|20386.95|8
1633506890000|2021-10-06 07:54:50|20507.5|20387.5|20507.34|20387.34|20507.96|20387.96|20507.02|20387.02|10
1633506900000|2021-10-06 07:55:00|20507.92|20387.92|20505.82|20385.82|20508.68|20388.68|20505.12|20385.12|10
1633506910000|2021-10-06 07:55:10|20505.14|20385.14|20499.35|20379.35|20505.14|20385.14|20499.35|20379.35|10
1633506920000|2021-10-06 07:55:20|20497.86|20377.86|20491.75|20371.75|20497.86|20377.86|20491.75|20371.75|10
1633506930000|2021-10-06 07:55:30|20490.64|20370.64|20486.86|20366.86|20490.64|20370.64|20486.86|20366.86|10
1633506940000|2021-10-06 07:55:40|20487.01|20367.01|20484.32|20364.32|20487.01|20367.01|20483.89|20363.89|10
1633506950000|2021-10-06 07:55:50|20483.75|20363.75|20481.48|20361.48|20483.75|20363.75|20481.46|20361.46|10
1633506960000|2021-10-06 07:56:00|20481.32|20361.32|20480.21|20360.21|20481.96|20361.96|20480.16|20360.16|10
1633506970000|2021-10-06 07:56:10|20480.89|20360.89|20480.84|20360.84|20480.89|20360.89|20479.78|20359.78|10
1633506980000|2021-10-06 07:56:20|20481.4|20361.4|20482.25|20362.25|20482.25|20362.25|20480.27|20360.27|10
1633506990000|2021-10-06 07:56:30|20482.19|20362.19|20479.61|20359.61|20482.19|20362.19|20479.61|20359.61|10
1633507000000|2021-10-06 07:56:40|20478.82|20358.82|20469.81|20349.81|20478.95|20358.95|20469.81|20349.81|10
1633507010000|2021-10-06 07:56:50|20469.66|20349.66|20466.8|20346.8|20469.66|20349.66|20463.59|20343.59|9
1633507020000|2021-10-06 07:57:00|20467|20347|20467.15|20347.15|20468.75|20348.75|20467|20347|10
1633507030000|2021-10-06 07:57:10|20467.57|20347.57|20468.75|20348.75|20468.75|20348.75|20467.35|20347.35|9
1633507040000|2021-10-06 07:57:20|20469.18|20349.18|20466.65|20346.65|20469.24|20349.24|20466.65|20346.65|10
1633507050000|2021-10-06 07:57:30|20465.7|20345.7|20458.78|20338.78|20465.7|20345.7|20458.78|20338.78|10
1633507060000|2021-10-06 07:57:40|20458.61|20338.61|20451.86|20331.86|20458.61|20338.61|20451.86|20331.86|10
1633507070000|2021-10-06 07:57:50|20449.43|20329.43|20439.58|20319.58|20449.43|20329.43|20439.58|20319.58|10
1633507080000|2021-10-06 07:58:00|20439.93|20319.93|20437.25|20317.25|20439.93|20319.93|20436.96|20316.96|10
1633507090000|2021-10-06 07:58:10|20437.8|20317.8|20437.47|20317.47|20437.8|20317.8|20436.37|20316.37|10
1633507100000|2021-10-06 07:58:20|20438.43|20318.43|20439.41|20319.41|20439.41|20319.41|20437.62|20317.62|10
1633507110000|2021-10-06 07:58:30|20439.3|20319.3|20442.93|20322.93|20444.43|20324.43|20439.3|20319.3|10
1633507120000|2021-10-06 07:58:40|20443.15|20323.15|20445.92|20325.92|20445.92|20325.92|20443.15|20323.15|9
1633507130000|2021-10-06 07:58:50|20445.72|20325.72|20445.53|20325.53|20446.11|20326.11|20444.97|20324.97|10
1633507140000|2021-10-06 07:59:00|20446.18|20326.18|20445.93|20325.93|20446.77|20326.77|20445.57|20325.57|10
1633507150000|2021-10-06 07:59:10|20445.66|20325.66|20443.6|20323.6|20445.78|20325.78|20443.6|20323.6|10
1633507160000|2021-10-06 07:59:20|20444.89|20324.89|20445.64|20325.64|20446.71|20326.71|20444.69|20324.69|10
1633507170000|2021-10-06 07:59:30|20445.93|20325.93|20448.28|20328.28|20448.3|20328.3|20445.87|20325.87|9
1633507180000|2021-10-06 07:59:40|20448.48|20328.48|20448.03|20328.03|20448.6|20328.6|20448|20328|10
1633507190000|2021-10-06 07:59:50|20447.74|20327.74|20450|20330|20450|20330|20447.74|20327.74|10
1633507200000|2021-10-06 08:00:00|20449.82|20329.82|20450.86|20330.86|20451.48|20331.48|20449.67|20329.67|10
1633507210000|2021-10-06 08:00:10|20451.36|20331.36|20446.62|20326.62|20451.36|20331.36|20446.62|20326.62|10
1633507220000|2021-10-06 08:00:20|20447.01|20327.01|20446.13|20326.13|20447.01|20327.01|20445.47|20325.47|10
1633507230000|2021-10-06 08:00:30|20446.59|20326.59|20446|20326|20446.59|20326.59|20445.54|20325.54|10
1633507240000|2021-10-06 08:00:40|20445.96|20325.96|20448.61|20328.61|20448.61|20328.61|20445.96|20325.96|10
1633507250000|2021-10-06 08:00:50|20448.54|20328.54|20448.39|20328.39|20448.54|20328.54|20445.55|20325.55|10
1633507260000|2021-10-06 08:01:00|20448.6|20328.6|20455.47|20335.47|20455.47|20335.47|20448.6|20328.6|10
1633507270000|2021-10-06 08:01:10|20455.72|20335.72|20461.22|20341.22|20461.22|20341.22|20455.72|20335.72|10
1633507280000|2021-10-06 08:01:20|20462.04|20342.04|20469.98|20349.98|20469.98|20349.98|20462.04|20342.04|10
1633507290000|2021-10-06 08:01:30|20469.94|20349.94|20471.85|20351.85|20471.85|20351.85|20469.22|20349.22|10
1633507300000|2021-10-06 08:01:40|20472.22|20352.22|20471.39|20351.39|20472.22|20352.22|20468.81|20348.81|10
1633507310000|2021-10-06 08:01:50|20471.21|20351.21|20470.44|20350.44|20471.21|20351.21|20469.98|20349.98|9
1633507320000|2021-10-06 08:02:00|20470.98|20350.98|20471.53|20351.53|20472.93|20352.93|20470.98|20350.98|10
1633507330000|2021-10-06 08:02:10|20471.82|20351.82|20476.9|20356.9|20476.9|20356.9|20471.82|20351.82|10
1633507340000|2021-10-06 08:02:20|20478.99|20358.99|20482.68|20362.68|20483.03|20363.03|20478.93|20358.93|10
1633507350000|2021-10-06 08:02:30|20483.25|20363.25|20464.29|20344.29|20487.3|20367.3|20463.76|20343.76|10
1633507360000|2021-10-06 08:02:40|20464.25|20344.25|20451.35|20331.35|20464.25|20344.25|20451.35|20331.35|10
1633507370000|2021-10-06 08:02:50|20451.58|20331.58|20440.92|20320.92|20451.58|20331.58|20440.3|20320.3|10
1633507380000|2021-10-06 08:03:00|20440.12|20320.12|20427.82|20307.82|20440.12|20320.12|20427.82|20307.82|10
1633507390000|2021-10-06 08:03:10|20427.64|20307.64|20423.41|20303.41|20427.64|20307.64|20423.41|20303.41|10
1633507400000|2021-10-06 08:03:20|20422.26|20302.26|20419.92|20299.92|20422.26|20302.26|20417.93|20297.93|10
1633507410000|2021-10-06 08:03:30|20420.25|20300.25|20416.52|20296.52|20422.17|20302.17|20416.52|20296.52|10
1633507420000|2021-10-06 08:03:40|20415.06|20295.06|20405.41|20285.41|20415.06|20295.06|20405.41|20285.41|10
1633507430000|2021-10-06 08:03:50|20403.49|20283.49|20393.12|20273.12|20403.49|20283.49|20392.12|20272.12|10
1633507440000|2021-10-06 08:04:00|20386.67|20266.67|20385.03|20265.03|20386.67|20266.67|20384.28|20264.28|10
1633507450000|2021-10-06 08:04:10|20385.02|20265.02|20383.27|20263.27|20385.02|20265.02|20382.9|20262.9|9
1633507460000|2021-10-06 08:04:20|20383.37|20263.37|20370.04|20250.04|20383.37|20263.37|20370.04|20250.04|10
1633507470000|2021-10-06 08:04:30|20367.1|20247.1|20363.6|20243.6|20367.1|20247.1|20362.66|20242.66|9
1633507480000|2021-10-06 08:04:40|20363.88|20243.88|20368.03|20248.03|20368.03|20248.03|20363.04|20243.04|10
1633507490000|2021-10-06 08:04:50|20368.8|20248.8|20366.83|20246.83|20369.41|20249.41|20366.83|20246.83|10
1633507500000|2021-10-06 08:05:00|20366.73|20246.73|20365.28|20245.28|20367.13|20247.13|20365.27|20245.27|10
1633507510000|2021-10-06 08:05:10|20365.81|20245.81|20369.42|20249.42|20369.42|20249.42|20365.81|20245.81|10
1633507520000|2021-10-06 08:05:20|20368.83|20248.83|20373.16|20253.16|20373.16|20253.16|20368.83|20248.83|10
1633507530000|2021-10-06 08:05:30|20373.08|20253.08|20376.21|20256.21|20376.96|20256.96|20372.51|20252.51|10
1633507540000|2021-10-06 08:05:40|20376.99|20256.99|20378.73|20258.73|20378.75|20258.75|20376.99|20256.99|10
1633507550000|2021-10-06 08:05:50|20378.18|20258.18|20376.49|20256.49|20378.22|20258.22|20376.13|20256.13|10
1633507560000|2021-10-06 08:06:00|20376.05|20256.05|20375.61|20255.61|20377.86|20257.86|20375.11|20255.11|10
1633507570000|2021-10-06 08:06:10|20375.47|20255.47|20373.64|20253.64|20375.47|20255.47|20373.55|20253.55|10
1633507580000|2021-10-06 08:06:20|20373.39|20253.39|20376.92|20256.92|20377.27|20257.27|20373.39|20253.39|10
1633507590000|2021-10-06 08:06:30|20376.56|20256.56|20375.55|20255.55|20376.87|20256.87|20374.61|20254.61|10
1633507600000|2021-10-06 08:06:40|20375.39|20255.39|20371.21|20251.21|20375.42|20255.42|20371.21|20251.21|10
1633507610000|2021-10-06 08:06:50|20369.71|20249.71|20359.61|20239.61|20369.71|20249.71|20359.61|20239.61|10
1633507620000|2021-10-06 08:07:00|20359.08|20239.08|20348.7|20228.7|20359.08|20239.08|20348.7|20228.7|10
1633507630000|2021-10-06 08:07:10|20347.37|20227.37|20337|20217|20347.37|20227.37|20335.49|20215.49|10
1633507640000|2021-10-06 08:07:20|20336.34|20216.34|20332.95|20212.95|20336.34|20216.34|20332.63|20212.63|10
1633507650000|2021-10-06 08:07:30|20333.61|20213.61|20330.39|20210.39|20333.86|20213.86|20329.26|20209.26|9
1633507660000|2021-10-06 08:07:40|20329.78|20209.78|20319.54|20199.54|20329.78|20209.78|20319.47|20199.47|10
1633507670000|2021-10-06 08:07:50|20318.49|20198.49|20309.09|20189.09|20318.49|20198.49|20308.62|20188.62|10
1633507680000|2021-10-06 08:08:00|20307.6|20187.6|20304.33|20184.33|20308.13|20188.13|20304.33|20184.33|10
1633507690000|2021-10-06 08:08:10|20303.36|20183.36|20306.78|20186.78|20306.78|20186.78|20302.57|20182.57|10
1633507700000|2021-10-06 08:08:20|20307.27|20187.27|20302.16|20182.16|20308.81|20188.81|20302.16|20182.16|10
1633507710000|2021-10-06 08:08:30|20300|20180|20288.28|20168.28|20300|20180|20287.52|20167.52|10
1633507720000|2021-10-06 08:08:40|20288.06|20168.06|20284.98|20164.98|20288.54|20168.54|20283.4|20163.4|10
1633507730000|2021-10-06 08:08:50|20283.7|20163.7|20278.3|20158.3|20283.7|20163.7|20278.3|20158.3|10
1633507740000|2021-10-06 08:09:00|20278.06|20158.06|20272.25|20152.25|20278.06|20158.06|20272.04|20152.04|10
1633507750000|2021-10-06 08:09:10|20273.48|20153.48|20279.66|20159.66|20280.7|20160.7|20273.48|20153.48|10
1633507760000|2021-10-06 08:09:20|20278.83|20158.83|20282.75|20162.75|20282.83|20162.83|20278.83|20158.83|10
1633507770000|2021-10-06 08:09:30|20283.79|20163.79|20288.7|20168.7|20288.7|20168.7|20283.79|20163.79|10
1633507780000|2021-10-06 08:09:40|20287.63|20167.63|20285.95|20165.95|20287.73|20167.73|20285.81|20165.81|10
1633507790000|2021-10-06 08:09:50|20285.7|20165.7|20288.85|20168.85|20288.85|20168.85|20285.7|20165.7|10
1633507800000|2021-10-06 08:10:00|20289.25|20169.25|20299|20179|20299|20179|20289.25|20169.25|10
1633507810000|2021-10-06 08:10:10|20297.94|20177.94|20305.42|20185.42|20305.44|20185.44|20297.94|20177.94|10
1633507820000|2021-10-06 08:10:20|20305.96|20185.96|20308.76|20188.76|20308.76|20188.76|20305.96|20185.96|10
1633507830000|2021-10-06 08:10:30|20309.04|20189.04|20314.5|20194.5|20314.5|20194.5|20309.04|20189.04|10
1633507840000|2021-10-06 08:10:40|20315.18|20195.18|20317.07|20197.07|20317.07|20197.07|20314.03|20194.03|10
1633507850000|2021-10-06 08:10:50|20316.9|20196.9|20319.31|20199.31|20319.9|20199.9|20316.9|20196.9|10
1633507860000|2021-10-06 08:11:00|20319.38|20199.38|20323.28|20203.28|20323.28|20203.28|20319.38|20199.38|10
1633507870000|2021-10-06 08:11:10|20323.66|20203.66|20327.59|20207.59|20328.72|20208.72|20323.66|20203.66|10
1633507880000|2021-10-06 08:11:20|20327.5|20207.5|20325.63|20205.63|20327.5|20207.5|20325.63|20205.63|9
1633507890000|2021-10-06 08:11:30|20324.73|20204.73|20321.72|20201.72|20324.76|20204.76|20321.72|20201.72|10
1633507900000|2021-10-06 08:11:40|20321.35|20201.35|20319.42|20199.42|20321.35|20201.35|20319.18|20199.18|10
1633507910000|2021-10-06 08:11:50|20319.25|20199.25|20317.8|20197.8|20319.26|20199.26|20317.8|20197.8|10
1633507920000|2021-10-06 08:12:00|20317.94|20197.94|20324.56|20204.56|20324.56|20204.56|20317.94|20197.94|10
1633507930000|2021-10-06 08:12:10|20324.1|20204.1|20328.12|20208.12|20328.12|20208.12|20324.1|20204.1|10
1633507940000|2021-10-06 08:12:20|20327.54|20207.54|20330.7|20210.7|20330.7|20210.7|20327.54|20207.54|10
1633507950000|2021-10-06 08:12:30|20330.77|20210.77|20331.9|20211.9|20332.69|20212.69|20330.77|20210.77|10
1633507960000|2021-10-06 08:12:40|20331.97|20211.97|20332.05|20212.05|20333.15|20213.15|20331.58|20211.58|10
1633507970000|2021-10-06 08:12:50|20331.42|20211.42|20332.28|20212.28|20332.58|20212.58|20331.32|20211.32|10
1633507980000|2021-10-06 08:13:00|20331.54|20211.54|20331.24|20211.24|20333.42|20213.42|20331.24|20211.24|10
1633507990000|2021-10-06 08:13:10|20330.87|20210.87|20331.37|20211.37|20332.49|20212.49|20330.87|20210.87|10
1633508000000|2021-10-06 08:13:20|20331.34|20211.34|20332.56|20212.56|20333.14|20213.14|20330.99|20210.99|10
1633508010000|2021-10-06 08:13:30|20332.03|20212.03|20336.49|20216.49|20336.81|20216.81|20331.45|20211.45|10
1633508020000|2021-10-06 08:13:40|20336.07|20216.07|20337.64|20217.64|20337.64|20217.64|20335.13|20215.13|10
1633508030000|2021-10-06 08:13:50|20337.71|20217.71|20338.13|20218.13|20339.89|20219.89|20337.71|20217.71|10
1633508040000|2021-10-06 08:14:00|20338.43|20218.43|20335.09|20215.09|20338.47|20218.47|20334.96|20214.96|10
1633508050000|2021-10-06 08:14:10|20334.79|20214.79|20331.31|20211.31|20334.98|20214.98|20331.31|20211.31|10
1633508060000|2021-10-06 08:14:20|20331.01|20211.01|20315.89|20195.89|20331.01|20211.01|20315.89|20195.89|10
1633508070000|2021-10-06 08:14:30|20316.37|20196.37|20300.5|20180.5|20316.37|20196.37|20300.5|20180.5|10
1633508080000|2021-10-06 08:14:40|20301.17|20181.17|20296.94|20176.94|20301.17|20181.17|20296.94|20176.94|10
1633508090000|2021-10-06 08:14:50|20295.15|20175.15|20300.16|20180.16|20301.13|20181.13|20295.15|20175.15|10
1633508100000|2021-10-06 08:15:00|20300.81|20180.81|20309.63|20189.63|20309.63|20189.63|20300.81|20180.81|10
1633508110000|2021-10-06 08:15:10|20311.44|20191.44|20317.77|20197.77|20317.77|20197.77|20311.44|20191.44|10
1633508120000|2021-10-06 08:15:20|20318.26|20198.26|20324|20204|20324|20204|20318.26|20198.26|10
1633508130000|2021-10-06 08:15:30|20324.26|20204.26|20331.66|20211.66|20331.66|20211.66|20324.26|20204.26|10
1633508140000|2021-10-06 08:15:40|20332.74|20212.74|20334.04|20214.04|20334.26|20214.26|20332.5|20212.5|9
1633508150000|2021-10-06 08:15:50|20334.21|20214.21|20337.01|20217.01|20337.05|20217.05|20334.21|20214.21|10
1633508160000|2021-10-06 08:16:00|20338.26|20218.26|20337.3|20217.3|20338.4|20218.4|20336.96|20216.96|10
1633508170000|2021-10-06 08:16:10|20337.1|20217.1|20335.99|20215.99|20337.71|20217.71|20335.99|20215.99|10
1633508180000|2021-10-06 08:16:20|20335.45|20215.45|20336.98|20216.98|20337.35|20217.35|20333.93|20213.93|10
1633508190000|2021-10-06 08:16:30|20336.78|20216.78|20334.63|20214.63|20336.78|20216.78|20334.63|20214.63|10
1633508200000|2021-10-06 08:16:40|20334.41|20214.41|20336.49|20216.49|20336.67|20216.67|20333.21|20213.21|10
1633508210000|2021-10-06 08:16:50|20336.69|20216.69|20340.01|20220.01|20340.01|20220.01|20336.63|20216.63|10
1633508220000|2021-10-06 08:17:00|20340.32|20220.32|20342.19|20222.19|20342.19|20222.19|20339.65|20219.65|10
1633508230000|2021-10-06 08:17:10|20342.21|20222.21|20344.54|20224.54|20344.59|20224.59|20342.21|20222.21|10
1633508240000|2021-10-06 08:17:20|20344.55|20224.55|20345.05|20225.05|20345.05|20225.05|20343.37|20223.37|10
1633508250000|2021-10-06 08:17:30|20344.93|20224.93|20344.52|20224.52|20344.93|20224.93|20343.77|20223.77|10
1633508260000|2021-10-06 08:17:40|20344.39|20224.39|20343.31|20223.31|20344.39|20224.39|20343.26|20223.26|10
1633508270000|2021-10-06 08:17:50|20342.37|20222.37|20338.21|20218.21|20342.37|20222.37|20338.21|20218.21|10
1633508280000|2021-10-06 08:18:00|20337.78|20217.78|20336.25|20216.25|20337.78|20217.78|20335.75|20215.75|10
1633508290000|2021-10-06 08:18:10|20336.66|20216.66|20336.58|20216.58|20336.66|20216.66|20335.27|20215.27|10
1633508300000|2021-10-06 08:18:20|20337.06|20217.06|20337.24|20217.24|20339.03|20219.03|20337.06|20217.06|10
1633508310000|2021-10-06 08:18:30|20337.04|20217.04|20334.06|20214.06|20337.04|20217.04|20333.46|20213.46|10
1633508320000|2021-10-06 08:18:40|20333.33|20213.33|20327.73|20207.73|20333.33|20213.33|20327.73|20207.73|10
1633508330000|2021-10-06 08:18:50|20327.42|20207.42|20321.32|20201.32|20327.42|20207.42|20321.32|20201.32|10
1633508340000|2021-10-06 08:19:00|20321.07|20201.07|20316.21|20196.21|20321.96|20201.96|20316.21|20196.21|10
1633508350000|2021-10-06 08:19:10|20315.95|20195.95|20314.8|20194.8|20315.95|20195.95|20314.32|20194.32|10
1633508360000|2021-10-06 08:19:20|20314.61|20194.61|20313.62|20193.62|20314.92|20194.92|20312.91|20192.91|10
1633508370000|2021-10-06 08:19:30|20313.54|20193.54|20314.18|20194.18|20315.06|20195.06|20313.54|20193.54|10
1633508380000|2021-10-06 08:19:40|20314.13|20194.13|20313.2|20193.2|20314.13|20194.13|20312.61|20192.61|10
1633508390000|2021-10-06 08:19:50|20313.52|20193.52|20313.62|20193.62|20314.89|20194.89|20313.52|20193.52|10
1633508400000|2021-10-06 08:20:00|20313.64|20193.64|20312.91|20192.91|20314.96|20194.96|20312.85|20192.85|10
1633508410000|2021-10-06 08:20:10|20312.89|20192.89|20312.87|20192.87|20313.93|20193.93|20311.82|20191.82|10
1633508420000|2021-10-06 08:20:20|20312.44|20192.44|20308.88|20188.88|20312.44|20192.44|20308.88|20188.88|9
1633508430000|2021-10-06 08:20:30|20308.52|20188.52|20296.3|20176.3|20308.52|20188.52|20296.13|20176.13|10
1633508440000|2021-10-06 08:20:40|20295.89|20175.89|20292.53|20172.53|20295.89|20175.89|20292.53|20172.53|10
1633508450000|2021-10-06 08:20:50|20292.45|20172.45|20271.73|20151.73|20292.46|20172.46|20271.73|20151.73|10
1633508460000|2021-10-06 08:21:00|20267.83|20147.83|20233.93|20113.93|20267.83|20147.83|20233.93|20113.93|10
1633508470000|2021-10-06 08:21:10|20230.46|20110.46|20234.79|20114.79|20234.79|20114.79|20230.46|20110.46|10
1633508480000|2021-10-06 08:21:20|20235.31|20115.31|20237.57|20117.57|20240.45|20120.45|20235.31|20115.31|10
1633508490000|2021-10-06 08:21:30|20239.75|20119.75|20234.22|20114.22|20239.75|20119.75|20234.22|20114.22|10
1633508500000|2021-10-06 08:21:40|20235.09|20115.09|20230.24|20110.24|20235.28|20115.28|20230.24|20110.24|10
1633508510000|2021-10-06 08:21:50|20230.4|20110.4|20224.95|20104.95|20231.85|20111.85|20224.95|20104.95|10
1633508520000|2021-10-06 08:22:00|20225.75|20105.75|20218.97|20098.97|20225.86|20105.86|20218.97|20098.97|10
1633508530000|2021-10-06 08:22:10|20219.26|20099.26|20214.17|20094.17|20219.73|20099.73|20214.17|20094.17|10
1633508540000|2021-10-06 08:22:20|20214.16|20094.16|20198.58|20078.58|20214.16|20094.16|20198.58|20078.58|10
1633508550000|2021-10-06 08:22:30|20197.64|20077.64|20200.38|20080.38|20201.55|20081.55|20197.64|20077.64|10
1633508560000|2021-10-06 08:22:40|20199.99|20079.99|20194.26|20074.26|20200.56|20080.56|20194.26|20074.26|10
1633508570000|2021-10-06 08:22:50|20194.95|20074.95|20196.13|20076.13|20196.43|20076.43|20193.95|20073.95|10
1633508580000|2021-10-06 08:23:00|20194.28|20074.28|20188.19|20068.19|20195.2|20075.2|20188.19|20068.19|10
1633508590000|2021-10-06 08:23:10|20189.69|20069.69|20187.17|20067.17|20189.69|20069.69|20186.85|20066.85|10
1633508600000|2021-10-06 08:23:20|20187.93|20067.93|20185.86|20065.86|20188.12|20068.12|20185.43|20065.43|10
1633508610000|2021-10-06 08:23:30|20185.66|20065.66|20167.12|20047.12|20186.66|20066.66|20167.12|20047.12|10
1633508620000|2021-10-06 08:23:40|20164.89|20044.89|20148.01|20028.01|20164.89|20044.89|20148.01|20028.01|9
1633508630000|2021-10-06 08:23:50|20147.44|20027.44|20112.38|19992.38|20147.44|20027.44|20112.38|19992.38|10
1633508640000|2021-10-06 08:24:00|20109.51|19989.51|20059.16|19939.16|20109.51|19989.51|20059.16|19939.16|10
1633508650000|2021-10-06 08:24:10|20061.33|19941.33|20073.01|19953.01|20073.01|19953.01|20061.33|19941.33|10
1633508660000|2021-10-06 08:24:20|20073.03|19953.03|20087.33|19967.33|20087.33|19967.33|20073.03|19953.03|10
1633508670000|2021-10-06 08:24:30|20088.11|19968.11|20094.57|19974.57|20096.97|19976.97|20088.11|19968.11|10
1633508680000|2021-10-06 08:24:40|20095.27|19975.27|20095.36|19975.36|20096.67|19976.67|20091.51|19971.51|10
1633508690000|2021-10-06 08:24:50|20096.23|19976.23|20091.73|19971.73|20096.23|19976.23|20090.23|19970.23|10
1633508700000|2021-10-06 08:25:00|20093.71|19973.71|20104.33|19984.33|20105.4|19985.4|20093.71|19973.71|10
1633508710000|2021-10-06 08:25:10|20104.86|19984.86|20109.97|19989.97|20110.74|19990.74|20104.86|19984.86|10
1633508720000|2021-10-06 08:25:20|20110.77|19990.77|20101.52|19981.52|20110.77|19990.77|20101.52|19981.52|10
1633508730000|2021-10-06 08:25:30|20101.73|19981.73|20097.28|19977.28|20103.48|19983.48|20097.16|19977.16|10
1633508740000|2021-10-06 08:25:40|20096.72|19976.72|20096.6|19976.6|20097.27|19977.27|20095.11|19975.11|10
1633508750000|2021-10-06 08:25:50|20096.92|19976.92|20108.59|19988.59|20108.59|19988.59|20096.92|19976.92|10
1633508760000|2021-10-06 08:26:00|20107.81|19987.81|20113.15|19993.15|20113.44|19993.44|20107.81|19987.81|10
1633508770000|2021-10-06 08:26:10|20113.74|19993.74|20111.99|19991.99|20114.72|19994.72|20111.36|19991.36|10
1633508780000|2021-10-06 08:26:20|20112.91|19992.91|20110.64|19990.64|20112.91|19992.91|20110.43|19990.43|10
1633508790000|2021-10-06 08:26:30|20111.18|19991.18|20105.65|19985.65|20111.18|19991.18|20105.03|19985.03|10
1633508800000|2021-10-06 08:26:40|20105.75|19985.75|20102.35|19982.35|20105.75|19985.75|20102.26|19982.26|10
1633508810000|2021-10-06 08:26:50|20100.35|19980.35|20102.89|19982.89|20102.9|19982.9|20100.28|19980.28|10
1633508820000|2021-10-06 08:27:00|20102.71|19982.71|20099.1|19979.1|20103.57|19983.57|20098.43|19978.43|10
1633508830000|2021-10-06 08:27:10|20098.46|19978.46|20097.34|19977.34|20099.63|19979.63|20097.34|19977.34|10
1633508840000|2021-10-06 08:27:20|20097.65|19977.65|20108.8|19988.8|20108.8|19988.8|20097.65|19977.65|10
1633508850000|2021-10-06 08:27:30|20108.98|19988.98|20112.13|19992.13|20112.13|19992.13|20106.78|19986.78|10
1633508860000|2021-10-06 08:27:40|20114.11|19994.11|20126.11|20006.11|20126.11|20006.11|20114.11|19994.11|10
1633508870000|2021-10-06 08:27:50|20124.13|20004.13|20129.04|20009.04|20129.04|20009.04|20124.13|20004.13|10
1633508880000|2021-10-06 08:28:00|20130.92|20010.92|20141.63|20021.63|20141.63|20021.63|20130.92|20010.92|10
1633508890000|2021-10-06 08:28:10|20143.44|20023.44|20149.32|20029.32|20149.32|20029.32|20143.44|20023.44|10
1633508900000|2021-10-06 08:28:20|20149.36|20029.36|20154.03|20034.03|20154.03|20034.03|20149.36|20029.36|10
1633508910000|2021-10-06 08:28:30|20153.44|20033.44|20153.32|20033.32|20154.18|20034.18|20152.49|20032.49|10
1633508920000|2021-10-06 08:28:40|20152.7|20032.7|20157.12|20037.12|20157.22|20037.22|20152.7|20032.7|10
1633508930000|2021-10-06 08:28:50|20157.19|20037.19|20159.88|20039.88|20159.88|20039.88|20157.19|20037.19|10
1633508940000|2021-10-06 08:29:00|20160.58|20040.58|20163.11|20043.11|20163.11|20043.11|20159.52|20039.52|10
1633508950000|2021-10-06 08:29:10|20162.4|20042.4|20162|20042|20164.26|20044.26|20161.38|20041.38|10
1633508960000|2021-10-06 08:29:20|20162.71|20042.71|20159.08|20039.08|20164.08|20044.08|20159.08|20039.08|10
1633508970000|2021-10-06 08:29:30|20158.51|20038.51|20152.24|20032.24|20158.51|20038.51|20152.24|20032.24|10
1633508980000|2021-10-06 08:29:40|20151.5|20031.5|20155.46|20035.46|20155.46|20035.46|20151.5|20031.5|10
1633508990000|2021-10-06 08:29:50|20155.52|20035.52|20164.01|20044.01|20164.01|20044.01|20155.52|20035.52|10
1633509000000|2021-10-06 08:30:00|20165.64|20045.64|20165.61|20045.61|20169.12|20049.12|20165.61|20045.61|10
1633509010000|2021-10-06 08:30:10|20165.32|20045.32|20160.93|20040.93|20166.26|20046.26|20160.93|20040.93|10
1633509020000|2021-10-06 08:30:20|20160.2|20040.2|20152.28|20032.28|20160.2|20040.2|20152.28|20032.28|10
1633509030000|2021-10-06 08:30:30|20152.51|20032.51|20130.12|20010.12|20152.51|20032.51|20130.12|20010.12|10
1633509040000|2021-10-06 08:30:40|20127.71|20007.71|20128.13|20008.13|20129.28|20009.28|20126.55|20006.55|10
1633509050000|2021-10-06 08:30:50|20127.68|20007.68|20119.25|19999.25|20127.68|20007.68|20119.25|19999.25|10
1633509060000|2021-10-06 08:31:00|20118.28|19998.28|20107.97|19987.97|20118.28|19998.28|20107.97|19987.97|10
1633509070000|2021-10-06 08:31:10|20106.93|19986.93|20099.38|19979.38|20106.93|19986.93|20099.38|19979.38|10
1633509080000|2021-10-06 08:31:20|20099.59|19979.59|20099.83|19979.83|20099.83|19979.83|20099.03|19979.03|10
1633509090000|2021-10-06 08:31:30|20100.8|19980.8|20105.67|19985.67|20106.24|19986.24|20100.8|19980.8|10
1633509100000|2021-10-06 08:31:40|20106.38|19986.38|20101.74|19981.74|20107.37|19987.37|20101.74|19981.74|10
1633509110000|2021-10-06 08:31:50|20101.84|19981.84|20099.51|19979.51|20101.92|19981.92|20099.51|19979.51|9
1633509120000|2021-10-06 08:32:00|20098.84|19978.84|20089.6|19969.6|20098.84|19978.84|20089.6|19969.6|10
1633509130000|2021-10-06 08:32:10|20089.69|19969.69|20083.18|19963.18|20089.69|19969.69|20083.18|19963.18|10
1633509140000|2021-10-06 08:32:20|20081.36|19961.36|20078.1|19958.1|20081.36|19961.36|20076.32|19956.32|10
1633509150000|2021-10-06 08:32:30|20077.13|19957.13|20074.99|19954.99|20077.58|19957.58|20074.99|19954.99|10
1633509160000|2021-10-06 08:32:40|20074.84|19954.84|20060.8|19940.8|20074.84|19954.84|20060.8|19940.8|10
1633509170000|2021-10-06 08:32:50|20059.44|19939.44|20022.34|19902.34|20059.44|19939.44|20022.34|19902.34|10
1633509180000|2021-10-06 08:33:00|20023.17|19903.17|20017.4|19897.4|20023.47|19903.47|20017.4|19897.4|10
1633509190000|2021-10-06 08:33:10|20015.01|19895.01|19994.74|19874.74|20015.01|19895.01|19994.74|19874.74|10
1633509200000|2021-10-06 08:33:20|19992.34|19872.34|19964.56|19844.56|19992.34|19872.34|19964.56|19844.56|10
1633509210000|2021-10-06 08:33:30|19962.27|19842.27|19935.31|19815.31|19962.27|19842.27|19935.31|19815.31|10
1633509220000|2021-10-06 08:33:40|19935.46|19815.46|19939.72|19819.72|19939.72|19819.72|19935.46|19815.46|10
1633509230000|2021-10-06 08:33:50|19939.44|19819.44|19937.1|19817.1|19939.44|19819.44|19930|19810|10
1633509240000|2021-10-06 08:34:00|19938.23|19818.23|19951.76|19831.76|19951.76|19831.76|19938.23|19818.23|10
1633509250000|2021-10-06 08:34:10|19951.13|19831.13|19943.93|19823.93|19953.45|19833.45|19943.93|19823.93|10
1633509260000|2021-10-06 08:34:20|19942.76|19822.76|19937.78|19817.78|19942.76|19822.76|19937.78|19817.78|10
1633509270000|2021-10-06 08:34:30|19937.99|19817.99|19941.01|19821.01|19941.01|19821.01|19937.97|19817.97|10
1633509280000|2021-10-06 08:34:40|19940.04|19820.04|19952.74|19832.74|19952.74|19832.74|19939.68|19819.68|10
1633509290000|2021-10-06 08:34:50|19952.62|19832.62|19960.38|19840.38|19960.54|19840.54|19952.62|19832.62|9
1633509300000|2021-10-06 08:35:00|19959.73|19839.73|19976.83|19856.83|19976.83|19856.83|19959.73|19839.73|10
1633509310000|2021-10-06 08:35:10|19977.39|19857.39|19984.17|19864.17|19985.62|19865.62|19977.11|19857.11|10
1633509320000|2021-10-06 08:35:20|19985.37|19865.37|19973.9|19853.9|19985.37|19865.37|19973.78|19853.78|10
1633509330000|2021-10-06 08:35:30|19971.65|19851.65|19964.75|19844.75|19971.73|19851.73|19964.53|19844.53|10
1633509340000|2021-10-06 08:35:40|19965.35|19845.35|19956.95|19836.95|19965.35|19845.35|19956.32|19836.32|10
1633509350000|2021-10-06 08:35:50|19955.17|19835.17|19950.18|19830.18|19956.33|19836.33|19950.18|19830.18|10
1633509360000|2021-10-06 08:36:00|19949.29|19829.29|19945.73|19825.73|19949.35|19829.35|19945.65|19825.65|10
1633509370000|2021-10-06 08:36:10|19946.19|19826.19|19946.66|19826.66|19946.66|19826.66|19942.88|19822.88|10
1633509380000|2021-10-06 08:36:20|19947.12|19827.12|19954.47|19834.47|19954.47|19834.47|19946.97|19826.97|10
1633509390000|2021-10-06 08:36:30|19954.35|19834.35|19953.62|19833.62|19954.46|19834.46|19952.93|19832.93|10
1633509400000|2021-10-06 08:36:40|19953.73|19833.73|19949.11|19829.11|19954.66|19834.66|19949.11|19829.11|10
1633509410000|2021-10-06 08:36:50|19949.77|19829.77|19949.25|19829.25|19951.47|19831.47|19949.25|19829.25|10
1633509420000|2021-10-06 08:37:00|19948.88|19828.88|19944.8|19824.8|19949.3|19829.3|19944.8|19824.8|9
1633509430000|2021-10-06 08:37:10|19943.81|19823.81|19938.54|19818.54|19943.81|19823.81|19938.53|19818.53|10
1633509440000|2021-10-06 08:37:20|19938.4|19818.4|19928.69|19808.69|19938.4|19818.4|19928.69|19808.69|10
1633509450000|2021-10-06 08:37:30|19928.09|19808.09|19921.79|19801.79|19928.09|19808.09|19920.73|19800.73|9
1633509460000|2021-10-06 08:37:40|19920.23|19800.23|19909.83|19789.83|19920.23|19800.23|19909.82|19789.82|10
1633509470000|2021-10-06 08:37:50|19908.98|19788.98|19910.15|19790.15|19910.15|19790.15|19905.96|19785.96|10
1633509480000|2021-10-06 08:38:00|19910|19790|19907.55|19787.55|19910.49|19790.49|19907.18|19787.18|10
1633509490000|2021-10-06 08:38:10|19907.32|19787.32|19900.45|19780.45|19909.85|19789.85|19900.45|19780.45|10
1633509500000|2021-10-06 08:38:20|19899.26|19779.26|19898.94|19778.94|19899.54|19779.54|19898.15|19778.15|10
1633509510000|2021-10-06 08:38:30|19897.04|19777.04|19874.62|19754.62|19897.04|19777.04|19874.62|19754.62|10
1633509520000|2021-10-06 08:38:40|19874.99|19754.99|19878.55|19758.55|19878.55|19758.55|19874.44|19754.44|10
1633509530000|2021-10-06 08:38:50|19879.84|19759.84|19886.45|19766.45|19887.41|19767.41|19879.84|19759.84|10
1633509540000|2021-10-06 08:39:00|19887.3|19767.3|19897.99|19777.99|19897.99|19777.99|19887.3|19767.3|10
1633509550000|2021-10-06 08:39:10|19898.77|19778.77|19915.66|19795.66|19915.66|19795.66|19898.77|19778.77|10
1633509560000|2021-10-06 08:39:20|19917.87|19797.87|19925.79|19805.79|19925.79|19805.79|19917.87|19797.87|10
1633509570000|2021-10-06 08:39:30|19926.4|19806.4|19940.96|19820.96|19941.06|19821.06|19926.4|19806.4|10
1633509580000|2021-10-06 08:39:40|19941.04|19821.04|19943.64|19823.64|19943.64|19823.64|19940.71|19820.71|10
1633509590000|2021-10-06 08:39:50|19944.52|19824.52|19950.35|19830.35|19950.35|19830.35|19944.18|19824.18|10
1633509600000|2021-10-06 08:40:00|19951.2|19831.2|19958.98|19838.98|19958.98|19838.98|19951.2|19831.2|10
1633509610000|2021-10-06 08:40:10|19959.59|19839.59|19958.23|19838.23|19961.45|19841.45|19958.18|19838.18|10
1633509620000|2021-10-06 08:40:20|19957.96|19837.96|19955.85|19835.85|19958.32|19838.32|19955.33|19835.33|10
1633509630000|2021-10-06 08:40:30|19955.83|19835.83|19950.57|19830.57|19955.83|19835.83|19950.57|19830.57|10
1633509640000|2021-10-06 08:40:40|19951.43|19831.43|19948.08|19828.08|19951.43|19831.43|19947.43|19827.43|10
1633509650000|2021-10-06 08:40:50|19947.73|19827.73|19945.44|19825.44|19947.73|19827.73|19945.3|19825.3|10
1633509660000|2021-10-06 08:41:00|19946.3|19826.3|19948.93|19828.93|19949.49|19829.49|19946.3|19826.3|10
1633509670000|2021-10-06 08:41:10|19948.99|19828.99|19956.09|19836.09|19956.09|19836.09|19948.99|19828.99|10
1633509680000|2021-10-06 08:41:20|19957.12|19837.12|19959.83|19839.83|19960.4|19840.4|19957.12|19837.12|10
1633509690000|2021-10-06 08:41:30|19960.02|19840.02|19979.07|19859.07|19979.07|19859.07|19960.02|19840.02|10
1633509700000|2021-10-06 08:41:40|19982.23|19862.23|19990.25|19870.25|19990.25|19870.25|19981.72|19861.72|10
1633509710000|2021-10-06 08:41:50|19990.27|19870.27|19997.81|19877.81|19997.81|19877.81|19990.27|19870.27|10
1633509720000|2021-10-06 08:42:00|19999.35|19879.35|20013.67|19893.67|20013.67|19893.67|19999.12|19879.12|10
1633509730000|2021-10-06 08:42:10|20013.7|19893.7|20014|19894|20014.42|19894.42|20013.2|19893.2|10
1633509740000|2021-10-06 08:42:20|20013.93|19893.93|20014.92|19894.92|20016.58|19896.58|20012.57|19892.57|10
1633509750000|2021-10-06 08:42:30|20015.65|19895.65|20011.26|19891.26|20015.65|19895.65|20011.26|19891.26|10
1633509760000|2021-10-06 08:42:40|20010.76|19890.76|20012.43|19892.43|20013.7|19893.7|20010.76|19890.76|10
1633509770000|2021-10-06 08:42:50|20012.26|19892.26|20014.46|19894.46|20014.46|19894.46|20011.99|19891.99|10
1633509780000|2021-10-06 08:43:00|20013.28|19893.28|20024.1|19904.1|20024.41|19904.41|20013.28|19893.28|10
1633509790000|2021-10-06 08:43:10|20025.28|19905.28|20024.73|19904.73|20028.19|19908.19|20024.73|19904.73|10
1633509800000|2021-10-06 08:43:20|20024.03|19904.03|20014.02|19894.02|20024.32|19904.32|20013.99|19893.99|10
1633509810000|2021-10-06 08:43:30|20014.59|19894.59|20012.93|19892.93|20014.59|19894.59|20011.63|19891.63|10
1633509820000|2021-10-06 08:43:40|20013.85|19893.85|20003.31|19883.31|20013.85|19893.85|20003.31|19883.31|10
1633509830000|2021-10-06 08:43:50|20003.23|19883.23|20008.44|19888.44|20008.44|19888.44|20003.12|19883.12|10
1633509840000|2021-10-06 08:44:00|20008.59|19888.59|20008.69|19888.69|20008.69|19888.69|20007.3|19887.3|10
1633509850000|2021-10-06 08:44:10|20008.13|19888.13|20003.19|19883.19|20008.13|19888.13|20003.19|19883.19|10
1633509860000|2021-10-06 08:44:20|20001.27|19881.27|20006.24|19886.24|20006.24|19886.24|20001.27|19881.27|10
1633509870000|2021-10-06 08:44:30|20006.33|19886.33|20001.97|19881.97|20006.66|19886.66|20001.97|19881.97|9
1633509880000|2021-10-06 08:44:40|20002.14|19882.14|19995.21|19875.21|20002.14|19882.14|19995.07|19875.07|10
1633509890000|2021-10-06 08:44:50|19992.56|19872.56|19990.05|19870.05|19993.27|19873.27|19990.05|19870.05|10
1633509900000|2021-10-06 08:45:00|19991|19871|19988.45|19868.45|19991|19871|19988.1|19868.1|10
1633509910000|2021-10-06 08:45:10|19987.51|19867.51|19984.79|19864.79|19988.16|19868.16|19984.79|19864.79|10
1633509920000|2021-10-06 08:45:20|19984.8|19864.8|19986.77|19866.77|19987.4|19867.4|19983.45|19863.45|10
1633509930000|2021-10-06 08:45:30|19987.6|19867.6|20013.34|19893.34|20013.34|19893.34|19987.6|19867.6|10
1633509940000|2021-10-06 08:45:40|20015.49|19895.49|20020.03|19900.03|20020.03|19900.03|20015.41|19895.41|10
1633509950000|2021-10-06 08:45:50|20021.75|19901.75|20021.75|19901.75|20022.6|19902.6|20021.01|19901.01|10
1633509960000|2021-10-06 08:46:00|20023.29|19903.29|20029.57|19909.57|20029.57|19909.57|20023.29|19903.29|10
1633509970000|2021-10-06 08:46:10|20031.25|19911.25|20037.39|19917.39|20037.39|19917.39|20030.73|19910.73|10
1633509980000|2021-10-06 08:46:20|20037.36|19917.36|20041.34|19921.34|20041.43|19921.43|20035.53|19915.53|10
1633509990000|2021-10-06 08:46:30|20041.11|19921.11|20048.78|19928.78|20048.78|19928.78|20040.95|19920.95|10
1633510000000|2021-10-06 08:46:40|20048.58|19928.58|20048.36|19928.36|20049.4|19929.4|20048.28|19928.28|10
1633510010000|2021-10-06 08:46:50|20048.37|19928.37|20048.89|19928.89|20049.81|19929.81|20047.79|19927.79|10
1633510020000|2021-10-06 08:47:00|20049.06|19929.06|20050.83|19930.83|20050.83|19930.83|20049.06|19929.06|10
1633510030000|2021-10-06 08:47:10|20051.74|19931.74|20054.79|19934.79|20054.79|19934.79|20051.74|19931.74|10
1633510040000|2021-10-06 08:47:20|20055.67|19935.67|20058.74|19938.74|20058.74|19938.74|20055.14|19935.14|10
1633510050000|2021-10-06 08:47:30|20058.73|19938.73|20059.17|19939.17|20060.13|19940.13|20058.73|19938.73|10
1633510060000|2021-10-06 08:47:40|20058.52|19938.52|20048.89|19928.89|20058.52|19938.52|20048.89|19928.89|9
1633510070000|2021-10-06 08:47:50|20048.41|19928.41|20043.09|19923.09|20048.41|19928.41|20043.09|19923.09|10
1633510080000|2021-10-06 08:48:00|20043.63|19923.63|20042.66|19922.66|20043.63|19923.63|20040.17|19920.17|10
1633510090000|2021-10-06 08:48:10|20043.05|19923.05|20044.95|19924.95|20045.84|19925.84|20043.05|19923.05|10
1633510100000|2021-10-06 08:48:20|20043.45|19923.45|20038.16|19918.16|20043.73|19923.73|20037.93|19917.93|10
1633510110000|2021-10-06 08:48:30|20037.15|19917.15|20040.1|19920.1|20040.1|19920.1|20037.15|19917.15|10
1633510120000|2021-10-06 08:48:40|20040.25|19920.25|20042.23|19922.23|20042.36|19922.36|20040.25|19920.25|10
1633510130000|2021-10-06 08:48:50|20041.68|19921.68|20040.27|19920.27|20041.68|19921.68|20040.05|19920.05|10
1633510140000|2021-10-06 08:49:00|20041.1|19921.1|20043.27|19923.27|20043.4|19923.4|20040.82|19920.82|10
1633510150000|2021-10-06 08:49:10|20044.56|19924.56|20044.82|19924.82|20044.82|19924.82|20043.12|19923.12|10
1633510160000|2021-10-06 08:49:20|20043.94|19923.94|20044.05|19924.05|20044.26|19924.26|20043.52|19923.52|10
1633510170000|2021-10-06 08:49:30|20044.35|19924.35|20042.63|19922.63|20044.41|19924.41|20042.63|19922.63|10
1633510180000|2021-10-06 08:49:40|20042.89|19922.89|20040.88|19920.88|20042.99|19922.99|20040.48|19920.48|10
1633510190000|2021-10-06 08:49:50|20040.61|19920.61|20041.16|19921.16|20041.32|19921.32|20039.55|19919.55|10
1633510200000|2021-10-06 08:50:00|20040.97|19920.97|20038.33|19918.33|20042.44|19922.44|20037.62|19917.62|10
1633510210000|2021-10-06 08:50:10|20038.89|19918.89|20040.96|19920.96|20040.96|19920.96|20038.57|19918.57|10
1633510220000|2021-10-06 08:50:20|20041.06|19921.06|20035.38|19915.38|20041.06|19921.06|20035.38|19915.38|10
1633510230000|2021-10-06 08:50:30|20034.75|19914.75|20030.77|19910.77|20034.77|19914.77|20030.77|19910.77|10
1633510240000|2021-10-06 08:50:40|20030.67|19910.67|20018.31|19898.31|20030.98|19910.98|20018.31|19898.31|10
1633510250000|2021-10-06 08:50:50|20017.32|19897.32|20006.09|19886.09|20017.32|19897.32|20006.09|19886.09|10
1633510260000|2021-10-06 08:51:00|20003.96|19883.96|19989.69|19869.69|20003.96|19883.96|19989.69|19869.69|10
1633510270000|2021-10-06 08:51:10|19986.08|19866.08|19980.93|19860.93|19986.08|19866.08|19980.93|19860.93|10
1633510280000|2021-10-06 08:51:20|19982.22|19862.22|19981.46|19861.46|19982.96|19862.96|19981.46|19861.46|10
1633510290000|2021-10-06 08:51:30|19980.08|19860.08|19975.44|19855.44|19980.08|19860.08|19974.6|19854.6|10
1633510300000|2021-10-06 08:51:40|19976.49|19856.49|19977.69|19857.69|19977.69|19857.69|19976.19|19856.19|8
1633510310000|2021-10-06 08:51:50|19977.33|19857.33|19977.3|19857.3|19978.24|19858.24|19975.09|19855.09|10
1633510320000|2021-10-06 08:52:00|19977.27|19857.27|19979.46|19859.46|19979.46|19859.46|19975.55|19855.55|10
1633510330000|2021-10-06 08:52:10|19980.22|19860.22|19986.18|19866.18|19986.52|19866.52|19980.22|19860.22|10
1633510340000|2021-10-06 08:52:20|19986.55|19866.55|19995.8|19875.8|19995.8|19875.8|19986.55|19866.55|10
1633510350000|2021-10-06 08:52:30|19995.24|19875.24|20001.34|19881.34|20001.34|19881.34|19995.24|19875.24|10
1633510360000|2021-10-06 08:52:40|20001.44|19881.44|20002.83|19882.83|20002.98|19882.98|20001.35|19881.35|10
1633510370000|2021-10-06 08:52:50|20003.09|19883.09|20010.98|19890.98|20010.98|19890.98|20003.09|19883.09|10
1633510380000|2021-10-06 08:53:00|20013.59|19893.59|20018.98|19898.98|20019.07|19899.07|20013.59|19893.59|9
1633510390000|2021-10-06 08:53:10|20019.69|19899.69|20026.81|19906.81|20026.9|19906.9|20019.35|19899.35|10
1633510400000|2021-10-06 08:53:20|20027.36|19907.36|20029.51|19909.51|20029.51|19909.51|20026.91|19906.91|10
1633510410000|2021-10-06 08:53:30|20031.1|19911.1|20046.24|19926.24|20046.24|19926.24|20031.1|19911.1|10
1633510420000|2021-10-06 08:53:40|20047.24|19927.24|20048.27|19928.27|20050.38|19930.38|20047.15|19927.15|10
1633510430000|2021-10-06 08:53:50|20047.98|19927.98|20043.69|19923.69|20047.98|19927.98|20043.69|19923.69|10
1633510440000|2021-10-06 08:54:00|20043.03|19923.03|20040.86|19920.86|20043.03|19923.03|20040.86|19920.86|10
1633510450000|2021-10-06 08:54:10|20040.08|19920.08|20034.82|19914.82|20040.08|19920.08|20034.82|19914.82|10
1633510460000|2021-10-06 08:54:20|20034.33|19914.33|20029.01|19909.01|20034.33|19914.33|20028.3|19908.3|10
1633510470000|2021-10-06 08:54:30|20028.98|19908.98|20028.88|19908.88|20029.16|19909.16|20027.25|19907.25|10
1633510480000|2021-10-06 08:54:40|20028.97|19908.97|20030.8|19910.8|20031.26|19911.26|20028.1|19908.1|10
1633510490000|2021-10-06 08:54:50|20030.37|19910.37|20028.06|19908.06|20031.23|19911.23|20028.06|19908.06|9
1633510500000|2021-10-06 08:55:00|20027.95|19907.95|20014.6|19894.6|20028.14|19908.14|20014.6|19894.6|10
1633510510000|2021-10-06 08:55:10|20013.99|19893.99|20008.44|19888.44|20013.99|19893.99|20008.44|19888.44|10
1633510520000|2021-10-06 08:55:20|20009.09|19889.09|20002.75|19882.75|20009.09|19889.09|20002.72|19882.72|9
1633510530000|2021-10-06 08:55:30|20002.78|19882.78|20006.44|19886.44|20006.44|19886.44|20001.88|19881.88|10
1633510540000|2021-10-06 08:55:40|20005.88|19885.88|20006.85|19886.85|20007.32|19887.32|20005.44|19885.44|10
1633510550000|2021-10-06 08:55:50|20007.02|19887.02|20009.12|19889.12|20010.57|19890.57|20007.02|19887.02|10
1633510560000|2021-10-06 08:56:00|20008.18|19888.18|20008.58|19888.58|20008.58|19888.58|20007.7|19887.7|10
1633510570000|2021-10-06 08:56:10|20008.09|19888.09|20003.45|19883.45|20008.09|19888.09|20003.45|19883.45|10
1633510580000|2021-10-06 08:56:20|20003.06|19883.06|20001.48|19881.48|20003.21|19883.21|20001.45|19881.45|10
1633510590000|2021-10-06 08:56:30|20002.46|19882.46|20002.93|19882.93|20004.63|19884.63|20002.46|19882.46|10
1633510600000|2021-10-06 08:56:40|20003.2|19883.2|20003.35|19883.35|20003.35|19883.35|20002.43|19882.43|10
1633510610000|2021-10-06 08:56:50|20003.2|19883.2|20000.09|19880.09|20003.2|19883.2|19999.83|19879.83|10
1633510620000|2021-10-06 08:57:00|19999.91|19879.91|20000.5|19880.5|20001.76|19881.76|19999.91|19879.91|10
1633510630000|2021-10-06 08:57:10|20000.34|19880.34|20001.49|19881.49|20001.91|19881.91|20000.34|19880.34|10
1633510640000|2021-10-06 08:57:20|20001.41|19881.41|20000.91|19880.91|20002.53|19882.53|20000.86|19880.86|10
1633510650000|2021-10-06 08:57:30|20000.95|19880.95|20001.29|19881.29|20001.44|19881.44|20000.42|19880.42|10
1633510660000|2021-10-06 08:57:40|20001.37|19881.37|20000.5|19880.5|20002.25|19882.25|20000.42|19880.42|10
1633510670000|2021-10-06 08:57:50|20000.72|19880.72|19996.41|19876.41|20000.72|19880.72|19995.85|19875.85|10
1633510680000|2021-10-06 08:58:00|19996.38|19876.38|20000.9|19880.9|20000.9|19880.9|19996.38|19876.38|10
1633510690000|2021-10-06 08:58:10|19999.64|19879.64|19998.6|19878.6|19999.64|19879.64|19998.4|19878.4|10
1633510700000|2021-10-06 08:58:20|19997.94|19877.94|19989.44|19869.44|19998.11|19878.11|19989.44|19869.44|10
1633510710000|2021-10-06 08:58:30|19989.28|19869.28|19986.76|19866.76|19989.67|19869.67|19986.76|19866.76|9
1633510720000|2021-10-06 08:58:40|19985.42|19865.42|19985.81|19865.81|19985.84|19865.84|19984.44|19864.44|10
1633510730000|2021-10-06 08:58:50|19985.67|19865.67|19987.3|19867.3|19987.9|19867.9|19985.67|19865.67|10
1633510740000|2021-10-06 08:59:00|19987.79|19867.79|19991.94|19871.94|19991.94|19871.94|19987.79|19867.79|10
1633510750000|2021-10-06 08:59:10|19991.42|19871.42|19985.26|19865.26|19992.19|19872.19|19985.26|19865.26|10
1633510760000|2021-10-06 08:59:20|19984.4|19864.4|19983.73|19863.73|19984.4|19864.4|19982.71|19862.71|10
1633510770000|2021-10-06 08:59:30|19983.87|19863.87|19982.76|19862.76|19983.87|19863.87|19982.76|19862.76|9
1633510780000|2021-10-06 08:59:40|19982.87|19862.87|19982.64|19862.64|19983.42|19863.42|19982.63|19862.63|9
1633510790000|2021-10-06 08:59:50|19982.52|19862.52|19984.25|19864.25|19984.25|19864.25|19982.23|19862.23|10
1633510800000|2021-10-06 09:00:00|19983.73|19863.73|19972.57|19852.57|19983.73|19863.73|19972.57|19852.57|10
1633510810000|2021-10-06 09:00:10|19972.06|19852.06|19961.71|19841.71|19972.06|19852.06|19961.71|19841.71|10
1633510820000|2021-10-06 09:00:20|19961.88|19841.88|19947.82|19827.82|19961.88|19841.88|19947.82|19827.82|10
1633510830000|2021-10-06 09:00:30|19945.91|19825.91|19929.72|19809.72|19945.91|19825.91|19929.72|19809.72|9
1633510840000|2021-10-06 09:00:40|19928.96|19808.96|19929.59|19809.59|19930.57|19810.57|19928.96|19808.96|10
1633510850000|2021-10-06 09:00:50|19928.95|19808.95|19927.45|19807.45|19928.95|19808.95|19927.06|19807.06|10
1633510860000|2021-10-06 09:01:00|19925.79|19805.79|19916.12|19796.12|19926.24|19806.24|19916.12|19796.12|10
1633510870000|2021-10-06 09:01:10|19915.54|19795.54|19906.35|19786.35|19915.54|19795.54|19906.35|19786.35|10
1633510880000|2021-10-06 09:01:20|19905.73|19785.73|19897.62|19777.62|19905.83|19785.83|19897.62|19777.62|10
1633510890000|2021-10-06 09:01:30|19896.16|19776.16|19891.6|19771.6|19896.16|19776.16|19889.09|19769.09|10
1633510900000|2021-10-06 09:01:40|19892.42|19772.42|19893.03|19773.03|19893.03|19773.03|19890.47|19770.47|10
1633510910000|2021-10-06 09:01:50|19892.28|19772.28|19905.02|19785.02|19905.02|19785.02|19892.28|19772.28|10
1633510920000|2021-10-06 09:02:00|19905.75|19785.75|19911.16|19791.16|19911.65|19791.65|19905.69|19785.69|10
1633510930000|2021-10-06 09:02:10|19912.53|19792.53|19916.69|19796.69|19916.69|19796.69|19912.51|19792.51|10
1633510940000|2021-10-06 09:02:20|19916.22|19796.22|19925.79|19805.79|19925.79|19805.79|19916.22|19796.22|10
1633510950000|2021-10-06 09:02:30|19925.67|19805.67|19946.19|19826.19|19946.19|19826.19|19925.6|19805.6|10
1633510960000|2021-10-06 09:02:40|19946.43|19826.43|19964.55|19844.55|19964.55|19844.55|19946.43|19826.43|10
1633510970000|2021-10-06 09:02:50|19965.34|19845.34|19972.57|19852.57|19972.57|19852.57|19965.14|19845.14|10
1633510980000|2021-10-06 09:03:00|19972.13|19852.13|19980.38|19860.38|19980.38|19860.38|19971.69|19851.69|10
1633510990000|2021-10-06 09:03:10|19982.44|19862.44|19975.14|19855.14|19982.85|19862.85|19975.04|19855.04|10
1633511000000|2021-10-06 09:03:20|19975.29|19855.29|19972.4|19852.4|19975.29|19855.29|19972.38|19852.38|9
1633511010000|2021-10-06 09:03:30|19972.5|19852.5|19971.36|19851.36|19972.5|19852.5|19971.09|19851.09|10
1633511020000|2021-10-06 09:03:40|19970.75|19850.75|19964.09|19844.09|19970.88|19850.88|19963.91|19843.91|10
1633511030000|2021-10-06 09:03:50|19961.26|19841.26|19955.77|19835.77|19961.26|19841.26|19955.77|19835.77|10
1633511040000|2021-10-06 09:04:00|19955.45|19835.45|19949.68|19829.68|19955.45|19835.45|19949.23|19829.23|9
1633511050000|2021-10-06 09:04:10|19949.26|19829.26|19941.02|19821.02|19950.21|19830.21|19941.02|19821.02|10
1633511060000|2021-10-06 09:04:20|19940.74|19820.74|19928.42|19808.42|19940.74|19820.74|19928.42|19808.42|10
1633511070000|2021-10-06 09:04:30|19927.03|19807.03|19924.59|19804.59|19927.64|19807.64|19924.59|19804.59|9
1633511080000|2021-10-06 09:04:40|19925.09|19805.09|19925.24|19805.24|19925.24|19805.24|19924.17|19804.17|10
1633511090000|2021-10-06 09:04:50|19925.78|19805.78|19925.3|19805.3|19926.31|19806.31|19923.94|19803.94|10
1633511100000|2021-10-06 09:05:00|19925.27|19805.27|19926.17|19806.17|19926.17|19806.17|19925.27|19805.27|10
1633511110000|2021-10-06 09:05:10|19925.64|19805.64|19922.36|19802.36|19927.07|19807.07|19922.36|19802.36|9
1633511120000|2021-10-06 09:05:20|19921.57|19801.57|19919.99|19799.99|19921.57|19801.57|19918.5|19798.5|10
1633511130000|2021-10-06 09:05:30|19919.4|19799.4|19915.6|19795.6|19920.34|19800.34|19915.6|19795.6|10
1633511140000|2021-10-06 09:05:40|19913.16|19793.16|19906.41|19786.41|19913.16|19793.16|19906.41|19786.41|10
1633511150000|2021-10-06 09:05:50|19905.58|19785.58|19903.48|19783.48|19905.58|19785.58|19903.21|19783.21|10
1633511160000|2021-10-06 09:06:00|19903.51|19783.51|19905.73|19785.73|19905.77|19785.77|19903.47|19783.47|10
1633511170000|2021-10-06 09:06:10|19906|19786|19908.95|19788.95|19909.5|19789.5|19905.62|19785.62|10
1633511180000|2021-10-06 09:06:20|19908.82|19788.82|19908.43|19788.43|19909.62|19789.62|19908.43|19788.43|10
1633511190000|2021-10-06 09:06:30|19907.74|19787.74|19902.83|19782.83|19907.74|19787.74|19901.8|19781.8|10
1633511200000|2021-10-06 09:06:40|19903.36|19783.36|19917.19|19797.19|19917.19|19797.19|19903.29|19783.29|10
1633511210000|2021-10-06 09:06:50|19917.94|19797.94|19926.45|19806.45|19926.45|19806.45|19917.94|19797.94|10
1633511220000|2021-10-06 09:07:00|19926.71|19806.71|19929.19|19809.19|19929.19|19809.19|19926.71|19806.71|10
1633511230000|2021-10-06 09:07:10|19928.37|19808.37|19929.37|19809.37|19930.16|19810.16|19928.18|19808.18|10
1633511240000|2021-10-06 09:07:20|19928.6|19808.6|19924.59|19804.59|19929.04|19809.04|19924.18|19804.18|10
1633511250000|2021-10-06 09:07:30|19924.99|19804.99|19933.12|19813.12|19933.78|19813.78|19924.99|19804.99|10
1633511260000|2021-10-06 09:07:40|19933.43|19813.43|19935.7|19815.7|19936.23|19816.23|19933.13|19813.13|10
1633511270000|2021-10-06 09:07:50|19934.87|19814.87|19932.71|19812.71|19934.87|19814.87|19932.45|19812.45|10
1633511280000|2021-10-06 09:08:00|19933.27|19813.27|19939.36|19819.36|19939.36|19819.36|19932.8|19812.8|10
1633511290000|2021-10-06 09:08:10|19939.75|19819.75|19941.34|19821.34|19941.34|19821.34|19937.17|19817.17|10
1633511300000|2021-10-06 09:08:20|19943.19|19823.19|19947.83|19827.83|19947.83|19827.83|19943.19|19823.19|10
1633511310000|2021-10-06 09:08:30|19947.79|19827.79|19947.62|19827.62|19948.08|19828.08|19946.59|19826.59|10
1633511320000|2021-10-06 09:08:40|19947.94|19827.94|19943.29|19823.29|19947.94|19827.94|19943.29|19823.29|10
1633511330000|2021-10-06 09:08:50|19943.63|19823.63|19941.67|19821.67|19944.02|19824.02|19941.18|19821.18|10
1633511340000|2021-10-06 09:09:00|19941.33|19821.33|19940.27|19820.27|19941.49|19821.49|19939.83|19819.83|10
1633511350000|2021-10-06 09:09:10|19940.25|19820.25|19940.3|19820.3|19940.81|19820.81|19939.75|19819.75|10
1633511360000|2021-10-06 09:09:20|19939.69|19819.69|19942.26|19822.26|19942.27|19822.27|19939.47|19819.47|10
1633511370000|2021-10-06 09:09:30|19943.21|19823.21|19949.31|19829.31|19949.31|19829.31|19943.21|19823.21|10
1633511380000|2021-10-06 09:09:40|19949.8|19829.8|19959.15|19839.15|19959.15|19839.15|19949.8|19829.8|10
1633511390000|2021-10-06 09:09:50|19958.8|19838.8|19967.18|19847.18|19967.18|19847.18|19958.8|19838.8|10
1633511400000|2021-10-06 09:10:00|19966.62|19846.62|19968.31|19848.31|19968.49|19848.49|19966.05|19846.05|10
1633511410000|2021-10-06 09:10:10|19969.06|19849.06|19968.06|19848.06|19969.21|19849.21|19967.54|19847.54|10
1633511420000|2021-10-06 09:10:20|19967.92|19847.92|19969.63|19849.63|19970.07|19850.07|19967.92|19847.92|10
1633511430000|2021-10-06 09:10:30|19971.74|19851.74|19979.62|19859.62|19979.62|19859.62|19971.74|19851.74|10
1633511440000|2021-10-06 09:10:40|19981.23|19861.23|19979.39|19859.39|19981.63|19861.63|19979.39|19859.39|10
1633511450000|2021-10-06 09:10:50|19980.08|19860.08|19981.81|19861.81|19981.81|19861.81|19980.08|19860.08|10
1633511460000|2021-10-06 09:11:00|19982.1|19862.1|19981.52|19861.52|19982.13|19862.13|19981.3|19861.3|10
1633511470000|2021-10-06 09:11:10|19981.35|19861.35|19978.49|19858.49|19981.35|19861.35|19978.49|19858.49|10
1633511480000|2021-10-06 09:11:20|19977.76|19857.76|19974.3|19854.3|19977.76|19857.76|19974.3|19854.3|9
1633511490000|2021-10-06 09:11:30|19973.23|19853.23|19970.04|19850.04|19973.23|19853.23|19970.04|19850.04|10
1633511500000|2021-10-06 09:11:40|19969.92|19849.92|19970.6|19850.6|19971.67|19851.67|19969.92|19849.92|10
1633511510000|2021-10-06 09:11:50|19969.9|19849.9|19965.93|19845.93|19969.9|19849.9|19965.93|19845.93|10
1633511520000|2021-10-06 09:12:00|19965.12|19845.12|19961.44|19841.44|19965.12|19845.12|19961.44|19841.44|10
1633511530000|2021-10-06 09:12:10|19961.19|19841.19|19957.13|19837.13|19961.22|19841.22|19957.13|19837.13|10
1633511540000|2021-10-06 09:12:20|19957|19837|19958.24|19838.24|19958.81|19838.81|19956.45|19836.45|10
1633511550000|2021-10-06 09:12:30|19957.87|19837.87|19962.78|19842.78|19962.78|19842.78|19957.71|19837.71|10
1633511560000|2021-10-06 09:12:40|19962.95|19842.95|19970.92|19850.92|19970.92|19850.92|19962.95|19842.95|10
1633511570000|2021-10-06 09:12:50|19971.58|19851.58|19978.51|19858.51|19978.51|19858.51|19971.58|19851.58|10
1633511580000|2021-10-06 09:13:00|19978.71|19858.71|19985.93|19865.93|19985.93|19865.93|19978.71|19858.71|10
1633511590000|2021-10-06 09:13:10|19986.9|19866.9|19987.67|19867.67|19987.99|19867.99|19986.07|19866.07|10
1633511600000|2021-10-06 09:13:20|19986.96|19866.96|19988.85|19868.85|19989.34|19869.34|19986.74|19866.74|10
1633511610000|2021-10-06 09:13:30|19988.49|19868.49|19986.99|19866.99|19988.49|19868.49|19986.99|19866.99|10
1633511620000|2021-10-06 09:13:40|19987.14|19867.14|19984.46|19864.46|19987.14|19867.14|19984.46|19864.46|10
1633511630000|2021-10-06 09:13:50|19984.3|19864.3|19980.49|19860.49|19984.54|19864.54|19980.49|19860.49|10
1633511640000|2021-10-06 09:14:00|19980.32|19860.32|19974.86|19854.86|19980.58|19860.58|19974.86|19854.86|10
1633511650000|2021-10-06 09:14:10|19974.55|19854.55|19970.16|19850.16|19974.55|19854.55|19969.7|19849.7|10
1633511660000|2021-10-06 09:14:20|19969.03|19849.03|19965.44|19845.44|19969.26|19849.26|19965.44|19845.44|10
1633511670000|2021-10-06 09:14:30|19965.53|19845.53|19957.41|19837.41|19965.53|19845.53|19957.41|19837.41|10
1633511680000|2021-10-06 09:14:40|19956.67|19836.67|19954.41|19834.41|19956.67|19836.67|19952.66|19832.66|10
1633511690000|2021-10-06 09:14:50|19954.45|19834.45|19960.2|19840.2|19961.51|19841.51|19954.21|19834.21|10
1633511700000|2021-10-06 09:15:00|19960.39|19840.39|19956.29|19836.29|19960.81|19840.81|19956.29|19836.29|10
1633511710000|2021-10-06 09:15:10|19955.25|19835.25|19946.36|19826.36|19955.25|19835.25|19945.81|19825.81|10
1633511720000|2021-10-06 09:15:20|19945.1|19825.1|19940.68|19820.68|19945.1|19825.1|19940.68|19820.68|9
1633511730000|2021-10-06 09:15:30|19941.33|19821.33|19939.78|19819.78|19941.34|19821.34|19938.57|19818.57|10
1633511740000|2021-10-06 09:15:40|19939.58|19819.58|19940.65|19820.65|19940.92|19820.92|19939.28|19819.28|10
1633511750000|2021-10-06 09:15:50|19940.55|19820.55|19938.07|19818.07|19940.82|19820.82|19938.07|19818.07|10
1633511760000|2021-10-06 09:16:00|19937.99|19817.99|19932.26|19812.26|19937.99|19817.99|19932.26|19812.26|9
1633511770000|2021-10-06 09:16:10|19932.28|19812.28|19928.18|19808.18|19932.95|19812.95|19928.18|19808.18|10
1633511780000|2021-10-06 09:16:20|19927.97|19807.97|19924.75|19804.75|19928.21|19808.21|19923.99|19803.99|10
1633511790000|2021-10-06 09:16:30|19925.09|19805.09|19919.21|19799.21|19925.09|19805.09|19919.21|19799.21|10
1633511800000|2021-10-06 09:16:40|19919.19|19799.19|19922.51|19802.51|19922.51|19802.51|19919.19|19799.19|10
1633511810000|2021-10-06 09:16:50|19924.53|19804.53|19915.45|19795.45|19924.53|19804.53|19915.45|19795.45|10
1633511820000|2021-10-06 09:17:00|19913.53|19793.53|19911.08|19791.08|19914.3|19794.3|19911.08|19791.08|10
1633511830000|2021-10-06 09:17:10|19910.44|19790.44|19909.2|19789.2|19911.9|19791.9|19909.2|19789.2|10
1633511840000|2021-10-06 09:17:20|19910.49|19790.49|19911.44|19791.44|19913.18|19793.18|19910.49|19790.49|10
1633511850000|2021-10-06 09:17:30|19910.7|19790.7|19912.36|19792.36|19912.36|19792.36|19910.44|19790.44|10
1633511860000|2021-10-06 09:17:40|19911.84|19791.84|19914.78|19794.78|19914.78|19794.78|19911.84|19791.84|10
1633511870000|2021-10-06 09:17:50|19914.92|19794.92|19911.24|19791.24|19916.27|19796.27|19911.24|19791.24|10
1633511880000|2021-10-06 09:18:00|19910.97|19790.97|19904.8|19784.8|19911.19|19791.19|19904.8|19784.8|10
1633511890000|2021-10-06 09:18:10|19904.19|19784.19|19902.9|19782.9|19904.19|19784.19|19902.4|19782.4|10
1633511900000|2021-10-06 09:18:20|19902.88|19782.88|19902.27|19782.27|19904.32|19784.32|19902.27|19782.27|10
1633511910000|2021-10-06 09:18:30|19903.2|19783.2|19904|19784|19904.14|19784.14|19902.94|19782.94|10
1633511920000|2021-10-06 09:18:40|19904.39|19784.39|19911.96|19791.96|19911.96|19791.96|19904.39|19784.39|10
1633511930000|2021-10-06 09:18:50|19911.9|19791.9|19910.28|19790.28|19912.83|19792.83|19910.28|19790.28|10
1633511940000|2021-10-06 09:19:00|19908.87|19788.87|19904.4|19784.4|19908.87|19788.87|19903.9|19783.9|10
1633511950000|2021-10-06 09:19:10|19904.96|19784.96|19903.68|19783.68|19904.96|19784.96|19902.96|19782.96|9
1633511960000|2021-10-06 09:19:20|19903.33|19783.33|19903.18|19783.18|19904.29|19784.29|19902.54|19782.54|10
1633511970000|2021-10-06 09:19:30|19903.24|19783.24|19901.72|19781.72|19905.23|19785.23|19901.72|19781.72|10
1633511980000|2021-10-06 09:19:40|19901.79|19781.79|19898.84|19778.84|19902.42|19782.42|19898.84|19778.84|10
1633511990000|2021-10-06 09:19:50|19897.86|19777.86|19892.6|19772.6|19897.86|19777.86|19892.6|19772.6|10
1633512000000|2021-10-06 09:20:00|19891.75|19771.75|19892.11|19772.11|19892.95|19772.95|19891.28|19771.28|10
1633512010000|2021-10-06 09:20:10|19892.27|19772.27|19889.85|19769.85|19892.27|19772.27|19889.85|19769.85|10
1633512020000|2021-10-06 09:20:20|19888.7|19768.7|19884.11|19764.11|19888.7|19768.7|19883.17|19763.17|10
1633512030000|2021-10-06 09:20:30|19884.18|19764.18|19880.97|19760.97|19884.22|19764.22|19880.97|19760.97|10
1633512040000|2021-10-06 09:20:40|19880.92|19760.92|19870.01|19750.01|19881.12|19761.12|19870.01|19750.01|10
1633512050000|2021-10-06 09:20:50|19870.49|19750.49|19866.87|19746.87|19870.49|19750.49|19866.49|19746.49|10
1633512060000|2021-10-06 09:21:00|19866.07|19746.07|19866.88|19746.88|19871.17|19751.17|19865.49|19745.49|10
1633512070000|2021-10-06 09:21:10|19866.9|19746.9|19851.17|19731.17|19866.9|19746.9|19851.17|19731.17|10
1633512080000|2021-10-06 09:21:20|19848.84|19728.84|19835.3|19715.3|19848.84|19728.84|19835.3|19715.3|10
1633512090000|2021-10-06 09:21:30|19835.81|19715.81|19825.64|19705.64|19835.81|19715.81|19825.42|19705.42|10
1633512100000|2021-10-06 09:21:40|19825.95|19705.95|19826.83|19706.83|19829.67|19709.67|19825.95|19705.95|10
1633512110000|2021-10-06 09:21:50|19826.9|19706.9|19828.17|19708.17|19828.17|19708.17|19826.32|19706.32|10
1633512120000|2021-10-06 09:22:00|19829.22|19709.22|19832.19|19712.19|19832.36|19712.36|19829.16|19709.16|10
1633512130000|2021-10-06 09:22:10|19832.76|19712.76|19830.43|19710.43|19833.68|19713.68|19830.06|19710.06|10
1633512140000|2021-10-06 09:22:20|19830.01|19710.01|19831.96|19711.96|19831.96|19711.96|19830.01|19710.01|10
1633512150000|2021-10-06 09:22:30|19832.18|19712.18|19835.83|19715.83|19835.84|19715.84|19832.18|19712.18|10
1633512160000|2021-10-06 09:22:40|19836.88|19716.88|19842.22|19722.22|19842.22|19722.22|19836.58|19716.58|10
1633512170000|2021-10-06 09:22:50|19842.23|19722.23|19843.57|19723.57|19846.26|19726.26|19842.23|19722.23|10
1633512180000|2021-10-06 09:23:00|19843.28|19723.28|19853.01|19733.01|19853.01|19733.01|19842.55|19722.55|10
1633512190000|2021-10-06 09:23:10|19851.97|19731.97|19854.72|19734.72|19855.44|19735.44|19851.97|19731.97|9
1633512200000|2021-10-06 09:23:20|19855.5|19735.5|19866.99|19746.99|19866.99|19746.99|19855.5|19735.5|10
1633512210000|2021-10-06 09:23:30|19867.77|19747.77|19873.32|19753.32|19874.3|19754.3|19867.77|19747.77|10
1633512220000|2021-10-06 09:23:40|19873.59|19753.59|19874.37|19754.37|19876.15|19756.15|19873.39|19753.39|10
1633512230000|2021-10-06 09:23:50|19875.46|19755.46|19876.44|19756.44|19876.52|19756.52|19875.05|19755.05|10
1633512240000|2021-10-06 09:24:00|19875.97|19755.97|19876.48|19756.48|19876.48|19756.48|19873.83|19753.83|10
1633512250000|2021-10-06 09:24:10|19877.02|19757.02|19877.24|19757.24|19877.93|19757.93|19877.02|19757.02|10
1633512260000|2021-10-06 09:24:20|19876.83|19756.83|19877.34|19757.34|19877.34|19757.34|19876.07|19756.07|10
1633512270000|2021-10-06 09:24:30|19877.55|19757.55|19876.4|19756.4|19878.45|19758.45|19875.34|19755.34|10
1633512280000|2021-10-06 09:24:40|19876.29|19756.29|19878.06|19758.06|19878.42|19758.42|19876.29|19756.29|10
1633512290000|2021-10-06 09:24:50|19878|19758|19873.95|19753.95|19878.14|19758.14|19873.95|19753.95|10
1633512300000|2021-10-06 09:25:00|19872.07|19752.07|19867.09|19747.09|19872.07|19752.07|19867.09|19747.09|10
1633512310000|2021-10-06 09:25:10|19866.82|19746.82|19870.96|19750.96|19870.96|19750.96|19866.82|19746.82|10
1633512320000|2021-10-06 09:25:20|19871.49|19751.49|19873.89|19753.89|19874.05|19754.05|19871.49|19751.49|10
1633512330000|2021-10-06 09:25:30|19873.58|19753.58|19884.89|19764.89|19884.89|19764.89|19873.58|19753.58|10
1633512340000|2021-10-06 09:25:40|19886.82|19766.82|19888.48|19768.48|19890.08|19770.08|19886.82|19766.82|10
1633512350000|2021-10-06 09:25:50|19887.27|19767.27|19884.37|19764.37|19888.41|19768.41|19884.37|19764.37|10
1633512360000|2021-10-06 09:26:00|19884.19|19764.19|19879.49|19759.49|19884.19|19764.19|19879.49|19759.49|10
1633512370000|2021-10-06 09:26:10|19878.92|19758.92|19878.58|19758.58|19879.47|19759.47|19877.47|19757.47|10
1633512380000|2021-10-06 09:26:20|19878.79|19758.79|19878.79|19758.79|19878.92|19758.92|19878.15|19758.15|10
1633512390000|2021-10-06 09:26:30|19878.78|19758.78|19877.93|19757.93|19878.78|19758.78|19875|19755|10
1633512400000|2021-10-06 09:26:40|19878.29|19758.29|19882.07|19762.07|19882.07|19762.07|19878.29|19758.29|10
1633512410000|2021-10-06 09:26:50|19882.22|19762.22|19882.09|19762.09|19882.22|19762.22|19881.73|19761.73|10
1633512420000|2021-10-06 09:27:00|19882.67|19762.67|19886.4|19766.4|19886.4|19766.4|19882.67|19762.67|10
1633512430000|2021-10-06 09:27:10|19886.29|19766.29|19884.37|19764.37|19886.29|19766.29|19883.17|19763.17|10
1633512440000|2021-10-06 09:27:20|19884.42|19764.42|19885.8|19765.8|19886.06|19766.06|19884.42|19764.42|10
1633512450000|2021-10-06 09:27:30|19885.78|19765.78|19887.58|19767.58|19887.58|19767.58|19885.78|19765.78|10
1633512460000|2021-10-06 09:27:40|19887.8|19767.8|19890.47|19770.47|19890.47|19770.47|19887.8|19767.8|9
1633512470000|2021-10-06 09:27:50|19890.97|19770.97|19893.82|19773.82|19893.82|19773.82|19890.88|19770.88|10
1633512480000|2021-10-06 09:28:00|19893.81|19773.81|19893.51|19773.51|19895.28|19775.28|19893.51|19773.51|10
1633512490000|2021-10-06 09:28:10|19893.26|19773.26|19894.43|19774.43|19895.2|19775.2|19893.24|19773.24|8
1633512500000|2021-10-06 09:28:20|19895.41|19775.41|19894.38|19774.38|19896.5|19776.5|19894.25|19774.25|10
1633512510000|2021-10-06 09:28:30|19894.08|19774.08|19890.84|19770.84|19894.08|19774.08|19890.79|19770.79|10
1633512520000|2021-10-06 09:28:40|19890.81|19770.81|19889|19769|19891.52|19771.52|19889|19769|9
1633512530000|2021-10-06 09:28:50|19886.87|19766.87|19883.74|19763.74|19886.87|19766.87|19883.32|19763.32|10
1633512540000|2021-10-06 09:29:00|19883.39|19763.39|19874.45|19754.45|19884|19764|19874.45|19754.45|10
1633512550000|2021-10-06 09:29:10|19874.05|19754.05|19867.7|19747.7|19874.05|19754.05|19867.7|19747.7|10
1633512560000|2021-10-06 09:29:20|19867.5|19747.5|19861.4|19741.4|19867.5|19747.5|19861.4|19741.4|10
1633512570000|2021-10-06 09:29:30|19861.83|19741.83|19859.49|19739.49|19862.83|19742.83|19859.49|19739.49|10
1633512580000|2021-10-06 09:29:40|19859.5|19739.5|19857.63|19737.63|19859.78|19739.78|19857.63|19737.63|9
1633512590000|2021-10-06 09:29:50|19856.67|19736.67|19855.12|19735.12|19856.86|19736.86|19854.66|19734.66|10
1633512600000|2021-10-06 09:30:00|19854.19|19734.19|19852.46|19732.46|19854.19|19734.19|19852.22|19732.22|9
1633512610000|2021-10-06 09:30:10|19849.97|19729.97|19849.71|19729.71|19849.97|19729.97|19848.93|19728.93|10
1633512620000|2021-10-06 09:30:20|19850.46|19730.46|19845.07|19725.07|19850.46|19730.46|19845.07|19725.07|9
1633512630000|2021-10-06 09:30:30|19844.07|19724.07|19840.14|19720.14|19844.07|19724.07|19840.01|19720.01|10
1633512640000|2021-10-06 09:30:40|19840.12|19720.12|19840.45|19720.45|19840.75|19720.75|19839.2|19719.2|10
1633512650000|2021-10-06 09:30:50|19840.68|19720.68|19838.19|19718.19|19841.49|19721.49|19836.79|19716.79|10
1633512660000|2021-10-06 09:31:00|19838.34|19718.34|19841.32|19721.32|19841.32|19721.32|19837.93|19717.93|10
1633512670000|2021-10-06 09:31:10|19840.9|19720.9|19835.97|19715.97|19840.93|19720.93|19835.97|19715.97|10
1633512680000|2021-10-06 09:31:20|19835.25|19715.25|19831.79|19711.79|19835.25|19715.25|19831.79|19711.79|10
1633512690000|2021-10-06 09:31:30|19831.1|19711.1|19828.53|19708.53|19831.1|19711.1|19827.41|19707.41|10
1633512700000|2021-10-06 09:31:40|19827.27|19707.27|19827.12|19707.12|19828.36|19708.36|19826.53|19706.53|10
1633512710000|2021-10-06 09:31:50|19826.76|19706.76|19824.09|19704.09|19826.8|19706.8|19824.09|19704.09|10
1633512720000|2021-10-06 09:32:00|19824.64|19704.64|19823.05|19703.05|19824.71|19704.71|19823.05|19703.05|10
1633512730000|2021-10-06 09:32:10|19822.89|19702.89|19822.69|19702.69|19822.96|19702.96|19822.17|19702.17|10
1633512740000|2021-10-06 09:32:20|19822.2|19702.2|19816.61|19696.61|19822.2|19702.2|19816.61|19696.61|10
1633512750000|2021-10-06 09:32:30|19816.98|19696.98|19815.92|19695.92|19817.47|19697.47|19815.67|19695.67|10
1633512760000|2021-10-06 09:32:40|19816.19|19696.19|19818.56|19698.56|19819.77|19699.77|19816.19|19696.19|10
1633512770000|2021-10-06 09:32:50|19819.68|19699.68|19825.57|19705.57|19825.57|19705.57|19819.68|19699.68|10
1633512780000|2021-10-06 09:33:00|19830.34|19710.34|19840.68|19720.68|19840.68|19720.68|19830.34|19710.34|10
1633512790000|2021-10-06 09:33:10|19841.79|19721.79|19844.61|19724.61|19844.61|19724.61|19841.75|19721.75|10
1633512800000|2021-10-06 09:33:20|19844.9|19724.9|19850.23|19730.23|19850.27|19730.27|19844.81|19724.81|9
1633512810000|2021-10-06 09:33:30|19850.3|19730.3|19853.79|19733.79|19853.79|19733.79|19849.26|19729.26|10
1633512820000|2021-10-06 09:33:40|19853.87|19733.87|19854.69|19734.69|19856.4|19736.4|19853.35|19733.35|10
1633512830000|2021-10-06 09:33:50|19856.63|19736.63|19862.35|19742.35|19862.35|19742.35|19856.63|19736.63|10
1633512840000|2021-10-06 09:34:00|19862.81|19742.81|19869.82|19749.82|19869.82|19749.82|19862.81|19742.81|10
1633512850000|2021-10-06 09:34:10|19870.17|19750.17|19872.3|19752.3|19872.89|19752.89|19870.17|19750.17|10
1633512860000|2021-10-06 09:34:20|19871.98|19751.98|19871.83|19751.83|19871.99|19751.99|19870.86|19750.86|10
1633512870000|2021-10-06 09:34:30|19871.42|19751.42|19881.74|19761.74|19881.74|19761.74|19871.42|19751.42|10
1633512880000|2021-10-06 09:34:40|19880.98|19760.98|19873.32|19753.32|19880.98|19760.98|19873.32|19753.32|10
1633512890000|2021-10-06 09:34:50|19872.59|19752.59|19871.2|19751.2|19873.35|19753.35|19871.19|19751.19|10
1633512900000|2021-10-06 09:35:00|19869.58|19749.58|19870.66|19750.66|19870.66|19750.66|19867.95|19747.95|10
1633512910000|2021-10-06 09:35:10|19871.04|19751.04|19875.89|19755.89|19875.89|19755.89|19871.04|19751.04|10
1633512920000|2021-10-06 09:35:20|19876.12|19756.12|19881.97|19761.97|19881.97|19761.97|19876.12|19756.12|10
1633512930000|2021-10-06 09:35:30|19884.21|19764.21|19889.69|19769.69|19891.61|19771.61|19884.21|19764.21|10
1633512940000|2021-10-06 09:35:40|19891.89|19771.89|19905.21|19785.21|19905.21|19785.21|19891.89|19771.89|10
1633512950000|2021-10-06 09:35:50|19908.7|19788.7|19913.6|19793.6|19913.6|19793.6|19908.7|19788.7|10
1633512960000|2021-10-06 09:36:00|19914|19794|19913.35|19793.35|19914.66|19794.66|19913.25|19793.25|10
1633512970000|2021-10-06 09:36:10|19914.11|19794.11|19912.21|19792.21|19914.11|19794.11|19911.37|19791.37|10
1633512980000|2021-10-06 09:36:20|19911.7|19791.7|19913.22|19793.22|19913.22|19793.22|19911.45|19791.45|10
1633512990000|2021-10-06 09:36:30|19913.85|19793.85|19915.06|19795.06|19915.06|19795.06|19913.47|19793.47|10
1633513000000|2021-10-06 09:36:40|19916.62|19796.62|19917.56|19797.56|19917.89|19797.89|19916.22|19796.22|10
1633513010000|2021-10-06 09:36:50|19917.26|19797.26|19912.21|19792.21|19917.26|19797.26|19912.21|19792.21|10
1633513020000|2021-10-06 09:37:00|19911.93|19791.93|19907.98|19787.98|19911.93|19791.93|19907.52|19787.52|10
1633513030000|2021-10-06 09:37:10|19907.25|19787.25|19902.83|19782.83|19907.25|19787.25|19902.83|19782.83|10
1633513040000|2021-10-06 09:37:20|19902.42|19782.42|19898.19|19778.19|19902.42|19782.42|19898.19|19778.19|10
1633513050000|2021-10-06 09:37:30|19896.55|19776.55|19889.39|19769.39|19896.55|19776.55|19889.04|19769.04|10
1633513060000|2021-10-06 09:37:40|19888.57|19768.57|19882.83|19762.83|19888.57|19768.57|19882.83|19762.83|10
1633513070000|2021-10-06 09:37:50|19883.25|19763.25|19881.92|19761.92|19884.69|19764.69|19881.92|19761.92|10
1633513080000|2021-10-06 09:38:00|19880.24|19760.24|19879.85|19759.85|19880.24|19760.24|19877.95|19757.95|10
1633513090000|2021-10-06 09:38:10|19880.87|19760.87|19882.31|19762.31|19884.01|19764.01|19880.87|19760.87|10
1633513100000|2021-10-06 09:38:20|19881.94|19761.94|19879.14|19759.14|19881.94|19761.94|19877.28|19757.28|10
1633513110000|2021-10-06 09:38:30|19879.43|19759.43|19883.31|19763.31|19884.15|19764.15|19879.43|19759.43|10
1633513120000|2021-10-06 09:38:40|19883.54|19763.54|19882.36|19762.36|19883.54|19763.54|19881.52|19761.52|10
1633513130000|2021-10-06 09:38:50|19882.02|19762.02|19882.06|19762.06|19882.83|19762.83|19881.59|19761.59|10
1633513140000|2021-10-06 09:39:00|19881.96|19761.96|19879.24|19759.24|19881.96|19761.96|19879.24|19759.24|9
1633513150000|2021-10-06 09:39:10|19878.7|19758.7|19876.79|19756.79|19878.7|19758.7|19876.4|19756.4|9
1633513160000|2021-10-06 09:39:20|19876.82|19756.82|19872.31|19752.31|19876.82|19756.82|19872.24|19752.24|9
1633513170000|2021-10-06 09:39:30|19869.82|19749.82|19864.68|19744.68|19869.82|19749.82|19864.68|19744.68|10
1633513180000|2021-10-06 09:39:40|19864.36|19744.36|19863.03|19743.03|19864.65|19744.65|19863.03|19743.03|10
1633513190000|2021-10-06 09:39:50|19862.29|19742.29|19855.9|19735.9|19862.29|19742.29|19854.68|19734.68|10
1633513200000|2021-10-06 09:40:00|19856.68|19736.68|19856.77|19736.77|19856.77|19736.77|19855.03|19735.03|10
1633513210000|2021-10-06 09:40:10|19856.81|19736.81|19855.28|19735.28|19856.81|19736.81|19854.78|19734.78|10
1633513220000|2021-10-06 09:40:20|19855.09|19735.09|19855.55|19735.55|19855.77|19735.77|19855.09|19735.09|10
1633513230000|2021-10-06 09:40:30|19856.3|19736.3|19854.42|19734.42|19856.81|19736.81|19854.42|19734.42|10
1633513240000|2021-10-06 09:40:40|19854.21|19734.21|19852.88|19732.88|19854.51|19734.51|19852.88|19732.88|10
1633513250000|2021-10-06 09:40:50|19851.99|19731.99|19849.87|19729.87|19851.99|19731.99|19849.19|19729.19|10
1633513260000|2021-10-06 09:41:00|19849.73|19729.73|19839.45|19719.45|19849.73|19729.73|19839.45|19719.45|10
1633513270000|2021-10-06 09:41:10|19838.56|19718.56|19829.39|19709.39|19838.56|19718.56|19829.39|19709.39|10
1633513280000|2021-10-06 09:41:20|19828.77|19708.77|19820.91|19700.91|19828.77|19708.77|19820.76|19700.76|10
1633513290000|2021-10-06 09:41:30|19820.21|19700.21|19824.88|19704.88|19825.94|19705.94|19820.21|19700.21|10
1633513300000|2021-10-06 09:41:40|19825.43|19705.43|19827.71|19707.71|19828.12|19708.12|19825.43|19705.43|9
1633513310000|2021-10-06 09:41:50|19827.65|19707.65|19837.94|19717.94|19837.94|19717.94|19827.65|19707.65|10
1633513320000|2021-10-06 09:42:00|19840.71|19720.71|19849.9|19729.9|19849.9|19729.9|19840.71|19720.71|10
1633513330000|2021-10-06 09:42:10|19852.06|19732.06|19855.96|19735.96|19855.96|19735.96|19852.06|19732.06|9
1633513340000|2021-10-06 09:42:20|19857.2|19737.2|19866.32|19746.32|19866.32|19746.32|19857.2|19737.2|10
1633513350000|2021-10-06 09:42:30|19867.27|19747.27|19871.6|19751.6|19871.6|19751.6|19867.27|19747.27|10
1633513360000|2021-10-06 09:42:40|19871.93|19751.93|19873.47|19753.47|19874.07|19754.07|19871.59|19751.59|9
1633513370000|2021-10-06 09:42:50|19875.18|19755.18|19877.87|19757.87|19878.37|19758.37|19875.18|19755.18|10
1633513380000|2021-10-06 09:43:00|19878.43|19758.43|19878.66|19758.66|19878.98|19758.98|19878.43|19758.43|9
1633513390000|2021-10-06 09:43:10|19878.19|19758.19|19880.15|19760.15|19881.34|19761.34|19878.19|19758.19|10
1633513400000|2021-10-06 09:43:20|19879.58|19759.58|19879.82|19759.82|19879.82|19759.82|19879.38|19759.38|10
1633513410000|2021-10-06 09:43:30|19879.66|19759.66|19876.89|19756.89|19880|19760|19876.89|19756.89|10
1633513420000|2021-10-06 09:43:40|19875.44|19755.44|19870.7|19750.7|19875.44|19755.44|19870.64|19750.64|10
1633513430000|2021-10-06 09:43:50|19870.61|19750.61|19867.68|19747.68|19870.61|19750.61|19867.5|19747.5|10
1633513440000|2021-10-06 09:44:00|19867.38|19747.38|19864.84|19744.84|19867.38|19747.38|19864.84|19744.84|10
1633513450000|2021-10-06 09:44:10|19864.73|19744.73|19862.61|19742.61|19865.82|19745.82|19862.51|19742.51|10
1633513460000|2021-10-06 09:44:20|19861.84|19741.84|19854.54|19734.54|19861.91|19741.91|19854.54|19734.54|8
1633513470000|2021-10-06 09:44:30|19853.57|19733.57|19846.12|19726.12|19853.57|19733.57|19846.12|19726.12|10
1633513480000|2021-10-06 09:44:40|19846.82|19726.82|19836.35|19716.35|19846.82|19726.82|19836.09|19716.09|10
1633513490000|2021-10-06 09:44:50|19835.66|19715.66|19831.32|19711.32|19835.66|19715.66|19831.32|19711.32|10
1633513500000|2021-10-06 09:45:00|19827.33|19707.33|19821.04|19701.04|19829.99|19709.99|19820.39|19700.39|10
1633513510000|2021-10-06 09:45:10|19821.75|19701.75|19831.54|19711.54|19831.54|19711.54|19821.75|19701.75|10
1633513520000|2021-10-06 09:45:20|19834.45|19714.45|19856.42|19736.42|19856.42|19736.42|19834.45|19714.45|10
1633513530000|2021-10-06 09:45:30|19858.38|19738.38|19866.52|19746.52|19866.55|19746.55|19858.38|19738.38|10
1633513540000|2021-10-06 09:45:40|19867.48|19747.48|19869.84|19749.84|19869.84|19749.84|19866.76|19746.76|10
1633513550000|2021-10-06 09:45:50|19868.87|19748.87|19869.93|19749.93|19870.15|19750.15|19868.87|19748.87|10
1633513560000|2021-10-06 09:46:00|19869.54|19749.54|19871.22|19751.22|19871.89|19751.89|19868.89|19748.89|10
1633513570000|2021-10-06 09:46:10|19871.4|19751.4|19871.69|19751.69|19871.86|19751.86|19870.92|19750.92|8
1633513580000|2021-10-06 09:46:20|19870.36|19750.36|19865.09|19745.09|19870.36|19750.36|19865.09|19745.09|10
1633513590000|2021-10-06 09:46:30|19865.27|19745.27|19861.3|19741.3|19865.27|19745.27|19861.23|19741.23|9
1633513600000|2021-10-06 09:46:40|19860.39|19740.39|19853.22|19733.22|19860.39|19740.39|19853.22|19733.22|10
1633513610000|2021-10-06 09:46:50|19851.14|19731.14|19848.04|19728.04|19851.14|19731.14|19848.04|19728.04|10
1633513620000|2021-10-06 09:47:00|19848.52|19728.52|19841.05|19721.05|19848.52|19728.52|19841.05|19721.05|10
1633513630000|2021-10-06 09:47:10|19841.02|19721.02|19835.12|19715.12|19841.02|19721.02|19835.02|19715.02|10
1633513640000|2021-10-06 09:47:20|19834.89|19714.89|19831.12|19711.12|19834.89|19714.89|19830.25|19710.25|10
1633513650000|2021-10-06 09:47:30|19830.14|19710.14|19829.8|19709.8|19831.31|19711.31|19829.16|19709.16|10
1633513660000|2021-10-06 09:47:40|19830.45|19710.45|19835.84|19715.84|19836.19|19716.19|19830.45|19710.45|10
1633513670000|2021-10-06 09:47:50|19836.36|19716.36|19838.32|19718.32|19838.32|19718.32|19836.24|19716.24|10
1633513680000|2021-10-06 09:48:00|19838.2|19718.2|19843.99|19723.99|19844.39|19724.39|19838.2|19718.2|10
1633513690000|2021-10-06 09:48:10|19844.51|19724.51|19847.74|19727.74|19847.88|19727.88|19844.51|19724.51|10
1633513700000|2021-10-06 09:48:20|19847.95|19727.95|19850.49|19730.49|19850.49|19730.49|19847.95|19727.95|9
1633513710000|2021-10-06 09:48:30|19851.6|19731.6|19857.07|19737.07|19857.07|19737.07|19851.6|19731.6|9
1633513720000|2021-10-06 09:48:40|19857.48|19737.48|19858.29|19738.29|19858.29|19738.29|19856.44|19736.44|10
1633513730000|2021-10-06 09:48:50|19858.7|19738.7|19861.15|19741.15|19861.15|19741.15|19858.44|19738.44|10
1633513740000|2021-10-06 09:49:00|19861.65|19741.65|19868.01|19748.01|19868.01|19748.01|19861.54|19741.54|10
1633513750000|2021-10-06 09:49:10|19868.98|19748.98|19870.85|19750.85|19870.85|19750.85|19868.98|19748.98|10
1633513760000|2021-10-06 09:49:20|19870.4|19750.4|19870.75|19750.75|19871.01|19751.01|19870.11|19750.11|10
1633513770000|2021-10-06 09:49:30|19870.37|19750.37|19873.2|19753.2|19873.2|19753.2|19870.37|19750.37|10
1633513780000|2021-10-06 09:49:40|19872.92|19752.92|19880.02|19760.02|19880.02|19760.02|19872.79|19752.79|10
1633513790000|2021-10-06 09:49:50|19881.38|19761.38|19883.02|19763.02|19884.18|19764.18|19881.38|19761.38|10
1633513800000|2021-10-06 09:50:00|19883.23|19763.23|19885.03|19765.03|19885.03|19765.03|19883.23|19763.23|10
1633513810000|2021-10-06 09:50:10|19884.38|19764.38|19888.47|19768.47|19888.47|19768.47|19884.38|19764.38|10
1633513820000|2021-10-06 09:50:20|19889.7|19769.7|19892.69|19772.69|19892.69|19772.69|19889.7|19769.7|9
1633513830000|2021-10-06 09:50:30|19892.71|19772.71|19887.41|19767.41|19893.35|19773.35|19887.41|19767.41|10
1633513840000|2021-10-06 09:50:40|19885.74|19765.74|19884.73|19764.73|19885.82|19765.82|19884.56|19764.56|10
1633513850000|2021-10-06 09:50:50|19885.58|19765.58|19885.25|19765.25|19885.75|19765.75|19885.25|19765.25|9
1633513860000|2021-10-06 09:51:00|19887.3|19767.3|19891.88|19771.88|19891.88|19771.88|19887.3|19767.3|10
1633513870000|2021-10-06 09:51:10|19893.22|19773.22|19897.24|19777.24|19897.33|19777.33|19893.22|19773.22|9
1633513880000|2021-10-06 09:51:20|19898.83|19778.83|19903.82|19783.82|19904.01|19784.01|19898.83|19778.83|10
1633513890000|2021-10-06 09:51:30|19906.61|19786.61|19910.47|19790.47|19910.47|19790.47|19905.48|19785.48|10
1633513900000|2021-10-06 09:51:40|19911.41|19791.41|19914.48|19794.48|19914.48|19794.48|19910.92|19790.92|10
1633513910000|2021-10-06 09:51:50|19915.54|19795.54|19918.97|19798.97|19919.76|19799.76|19915.15|19795.15|10
1633513920000|2021-10-06 09:52:00|19918.94|19798.94|19921.97|19801.97|19922.39|19802.39|19918.94|19798.94|10
1633513930000|2021-10-06 09:52:10|19922.56|19802.56|19921.82|19801.82|19922.56|19802.56|19921.76|19801.76|10
1633513940000|2021-10-06 09:52:20|19921.55|19801.55|19920.86|19800.86|19922.04|19802.04|19920.67|19800.67|10
1633513950000|2021-10-06 09:52:30|19920.63|19800.63|19920.27|19800.27|19920.63|19800.63|19918.47|19798.47|9
1633513960000|2021-10-06 09:52:40|19920.35|19800.35|19922.02|19802.02|19922.02|19802.02|19919.4|19799.4|10
1633513970000|2021-10-06 09:52:50|19922.52|19802.52|19925.06|19805.06|19925.06|19805.06|19922.52|19802.52|10
1633513980000|2021-10-06 09:53:00|19924.94|19804.94|19925.86|19805.86|19925.86|19805.86|19923.64|19803.64|9
1633513990000|2021-10-06 09:53:10|19926.36|19806.36|19930.18|19810.18|19930.18|19810.18|19926.36|19806.36|10
1633514000000|2021-10-06 09:53:20|19930.08|19810.08|19936.91|19816.91|19936.91|19816.91|19930.08|19810.08|10
1633514010000|2021-10-06 09:53:30|19937.77|19817.77|19941.89|19821.89|19941.89|19821.89|19937.74|19817.74|10
1633514020000|2021-10-06 09:53:40|19943.91|19823.91|19945.91|19825.91|19946.44|19826.44|19943.91|19823.91|10
1633514030000|2021-10-06 09:53:50|19946.37|19826.37|19948.32|19828.32|19948.32|19828.32|19946.08|19826.08|10
1633514040000|2021-10-06 09:54:00|19947.45|19827.45|19945.55|19825.55|19947.45|19827.45|19945.34|19825.34|10
1633514050000|2021-10-06 09:54:10|19945.28|19825.28|19942.5|19822.5|19945.34|19825.34|19942.5|19822.5|10
1633514060000|2021-10-06 09:54:20|19941.36|19821.36|19939.33|19819.33|19941.36|19821.36|19939.33|19819.33|9
1633514070000|2021-10-06 09:54:30|19939.09|19819.09|19938.08|19818.08|19939.66|19819.66|19937.89|19817.89|10
1633514080000|2021-10-06 09:54:40|19938.55|19818.55|19938.38|19818.38|19939.45|19819.45|19938.15|19818.15|10
1633514090000|2021-10-06 09:54:50|19938.82|19818.82|19939.58|19819.58|19940.01|19820.01|19938.8|19818.8|10
1633514100000|2021-10-06 09:55:00|19938.88|19818.88|19933.77|19813.77|19938.88|19818.88|19933.37|19813.37|10
1633514110000|2021-10-06 09:55:10|19932.23|19812.23|19928.51|19808.51|19932.23|19812.23|19928.44|19808.44|10
1633514120000|2021-10-06 09:55:20|19928.1|19808.1|19928.24|19808.24|19928.24|19808.24|19925.82|19805.82|10
1633514130000|2021-10-06 09:55:30|19926.93|19806.93|19924.47|19804.47|19926.95|19806.95|19924.47|19804.47|9
1633514140000|2021-10-06 09:55:40|19923.74|19803.74|19921.8|19801.8|19923.76|19803.76|19921.45|19801.45|9
1633514150000|2021-10-06 09:55:50|19921.64|19801.64|19921.49|19801.49|19922.81|19802.81|19921.21|19801.21|10
1633514160000|2021-10-06 09:56:00|19921.37|19801.37|19917.6|19797.6|19921.71|19801.71|19917.59|19797.59|10
1633514170000|2021-10-06 09:56:10|19916.76|19796.76|19915.9|19795.9|19916.76|19796.76|19915.27|19795.27|10
1633514180000|2021-10-06 09:56:20|19915.85|19795.85|19913.64|19793.64|19915.89|19795.89|19913.64|19793.64|10
1633514190000|2021-10-06 09:56:30|19913.67|19793.67|19914.42|19794.42|19915.15|19795.15|19913.67|19793.67|10
1633514200000|2021-10-06 09:56:40|19914.48|19794.48|19912.18|19792.18|19914.7|19794.7|19912.18|19792.18|10
1633514210000|2021-10-06 09:56:50|19912.83|19792.83|19908.49|19788.49|19913.45|19793.45|19908.48|19788.48|9
1633514220000|2021-10-06 09:57:00|19908.56|19788.56|19907.75|19787.75|19909.32|19789.32|19907.75|19787.75|10
1633514230000|2021-10-06 09:57:10|19906.4|19786.4|19903.93|19783.93|19906.4|19786.4|19903.87|19783.87|9
1633514240000|2021-10-06 09:57:20|19903.19|19783.19|19893.42|19773.42|19903.19|19783.19|19893.42|19773.42|10
1633514250000|2021-10-06 09:57:30|19893.16|19773.16|19884.81|19764.81|19893.16|19773.16|19884.47|19764.47|10
1633514260000|2021-10-06 09:57:40|19885.34|19765.34|19885.39|19765.39|19885.62|19765.62|19884.68|19764.68|10
1633514270000|2021-10-06 09:57:50|19885.1|19765.1|19887.71|19767.71|19888.34|19768.34|19885.1|19765.1|10
1633514280000|2021-10-06 09:58:00|19887.97|19767.97|19891.95|19771.95|19891.95|19771.95|19887.97|19767.97|10
1633514290000|2021-10-06 09:58:10|19891.32|19771.32|19895.18|19775.18|19895.49|19775.49|19891.32|19771.32|10
1633514300000|2021-10-06 09:58:20|19895.94|19775.94|19901.34|19781.34|19901.73|19781.73|19895.94|19775.94|10
1633514310000|2021-10-06 09:58:30|19901.85|19781.85|19908.05|19788.05|19908.05|19788.05|19901.85|19781.85|9
1633514320000|2021-10-06 09:58:40|19908|19788|19909.97|19789.97|19909.97|19789.97|19907.82|19787.82|10
1633514330000|2021-10-06 09:58:50|19910.74|19790.74|19915.33|19795.33|19915.43|19795.43|19910.74|19790.74|10
1633514340000|2021-10-06 09:59:00|19915.21|19795.21|19923.51|19803.51|19923.51|19803.51|19915.21|19795.21|10
1633514350000|2021-10-06 09:59:10|19923.41|19803.41|19922.56|19802.56|19923.61|19803.61|19922.56|19802.56|9
1633514360000|2021-10-06 09:59:20|19922.52|19802.52|19919.94|19799.94|19922.52|19802.52|19919.94|19799.94|10
1633514370000|2021-10-06 09:59:30|19920.02|19800.02|19918.92|19798.92|19920.36|19800.36|19918.79|19798.79|10
1633514380000|2021-10-06 09:59:40|19919.02|19799.02|19915.89|19795.89|19919.02|19799.02|19915.77|19795.77|10
1633514390000|2021-10-06 09:59:50|19915.22|19795.22|19914.8|19794.8|19915.51|19795.51|19913.75|19793.75|10
1633514400000|2021-10-06 10:00:00|19914.77|19794.77|19910.56|19790.56|19915.96|19795.96|19910.56|19790.56|10
1633514410000|2021-10-06 10:00:10|19910.84|19790.84|19911.49|19791.49|19911.49|19791.49|19908.91|19788.91|8
1633514420000|2021-10-06 10:00:20|19912.87|19792.87|19916.46|19796.46|19917.65|19797.65|19912.87|19792.87|10
1633514430000|2021-10-06 10:00:30|19916.47|19796.47|19927.49|19807.49|19927.95|19807.95|19915.1|19795.1|10
1633514440000|2021-10-06 10:00:40|19926.5|19806.5|19932.54|19812.54|19932.54|19812.54|19926.5|19806.5|10
1633514450000|2021-10-06 10:00:50|19932.92|19812.92|19937.51|19817.51|19937.51|19817.51|19932.92|19812.92|10
1633514460000|2021-10-06 10:01:00|19937.65|19817.65|19938.3|19818.3|19939.3|19819.3|19937.65|19817.65|10
1633514470000|2021-10-06 10:01:10|19938.29|19818.29|19934.72|19814.72|19938.29|19818.29|19934.72|19814.72|10
1633514480000|2021-10-06 10:01:20|19934.91|19814.91|19933.98|19813.98|19935.19|19815.19|19933.67|19813.67|10
1633514490000|2021-10-06 10:01:30|19933.64|19813.64|19928.74|19808.74|19933.64|19813.64|19928.36|19808.36|10
1633514500000|2021-10-06 10:01:40|19928.83|19808.83|19921.15|19801.15|19928.83|19808.83|19921.15|19801.15|10
1633514510000|2021-10-06 10:01:50|19920.34|19800.34|19921.86|19801.86|19921.87|19801.87|19919.71|19799.71|10
1633514520000|2021-10-06 10:02:00|19921.6|19801.6|19921.45|19801.45|19922.58|19802.58|19921.36|19801.36|10
1633514530000|2021-10-06 10:02:10|19921.25|19801.25|19917.96|19797.96|19921.25|19801.25|19917.96|19797.96|10
1633514540000|2021-10-06 10:02:20|19917.65|19797.65|19916.24|19796.24|19917.65|19797.65|19916.24|19796.24|10
1633514550000|2021-10-06 10:02:30|19916.08|19796.08|19914.92|19794.92|19916.2|19796.2|19914.92|19794.92|10
1633514560000|2021-10-06 10:02:40|19914.99|19794.99|19914.73|19794.73|19914.99|19794.99|19914.21|19794.21|10
1633514570000|2021-10-06 10:02:50|19914.24|19794.24|19913.31|19793.31|19915.81|19795.81|19913.31|19793.31|10
1633514580000|2021-10-06 10:03:00|19913.42|19793.42|19908.16|19788.16|19913.47|19793.47|19908.16|19788.16|10
1633514590000|2021-10-06 10:03:10|19908.13|19788.13|19904.56|19784.56|19908.13|19788.13|19901.88|19781.88|10
1633514600000|2021-10-06 10:03:20|19905.53|19785.53|19907.54|19787.54|19907.66|19787.66|19905.12|19785.12|10
1633514610000|2021-10-06 10:03:30|19907.76|19787.76|19910.5|19790.5|19910.84|19790.84|19907.76|19787.76|10
1633514620000|2021-10-06 10:03:40|19910.76|19790.76|19907.91|19787.91|19911.25|19791.25|19907.91|19787.91|10
1633514630000|2021-10-06 10:03:50|19906.81|19786.81|19902.55|19782.55|19906.81|19786.81|19902.53|19782.53|10
1633514640000|2021-10-06 10:04:00|19902.49|19782.49|19900.03|19780.03|19902.49|19782.49|19899|19779|10
1633514650000|2021-10-06 10:04:10|19900.24|19780.24|19897.18|19777.18|19900.98|19780.98|19897.18|19777.18|9
1633514660000|2021-10-06 10:04:20|19897.7|19777.7|19894.44|19774.44|19897.7|19777.7|19894.39|19774.39|10
1633514670000|2021-10-06 10:04:30|19895.04|19775.04|19892.62|19772.62|19895.42|19775.42|19892.46|19772.46|10
1633514680000|2021-10-06 10:04:40|19892.45|19772.45|19891.26|19771.26|19892.45|19772.45|19890.05|19770.05|10
1633514690000|2021-10-06 10:04:50|19891.35|19771.35|19891.42|19771.42|19893.91|19773.91|19891.12|19771.12|9
1633514700000|2021-10-06 10:05:00|19891.43|19771.43|19887.66|19767.66|19891.43|19771.43|19887.66|19767.66|10
1633514710000|2021-10-06 10:05:10|19887.79|19767.79|19886.86|19766.86|19887.84|19767.84|19886.69|19766.69|10
1633514720000|2021-10-06 10:05:20|19886.59|19766.59|19885.26|19765.26|19886.59|19766.59|19885.13|19765.13|10
1633514730000|2021-10-06 10:05:30|19885.04|19765.04|19884.14|19764.14|19885.04|19765.04|19883.72|19763.72|10
1633514740000|2021-10-06 10:05:40|19884.19|19764.19|19881.93|19761.93|19884.19|19764.19|19881.93|19761.93|8
1633514750000|2021-10-06 10:05:50|19881.92|19761.92|19881.92|19761.92|19882.38|19762.38|19881.31|19761.31|10
1633514760000|2021-10-06 10:06:00|19881.86|19761.86|19880.73|19760.73|19881.87|19761.87|19880.73|19760.73|10
1633514770000|2021-10-06 10:06:10|19881.09|19761.09|19879.86|19759.86|19881.57|19761.57|19879.86|19759.86|10
1633514780000|2021-10-06 10:06:20|19879.57|19759.57|19878.25|19758.25|19880.66|19760.66|19878.24|19758.24|10
1633514790000|2021-10-06 10:06:30|19877.93|19757.93|19877.11|19757.11|19877.93|19757.93|19877.11|19757.11|10
1633514800000|2021-10-06 10:06:40|19877.13|19757.13|19881.01|19761.01|19881.01|19761.01|19877|19757|9
1633514810000|2021-10-06 10:06:50|19880.29|19760.29|19883.62|19763.62|19883.62|19763.62|19880.29|19760.29|9
1633514820000|2021-10-06 10:07:00|19883.83|19763.83|19888.08|19768.08|19888.08|19768.08|19883.83|19763.83|9
1633514830000|2021-10-06 10:07:10|19890.27|19770.27|19891.83|19771.83|19892.78|19772.78|19890.27|19770.27|10
1633514840000|2021-10-06 10:07:20|19891.88|19771.88|19889.63|19769.63|19891.88|19771.88|19889.11|19769.11|10
1633514850000|2021-10-06 10:07:30|19889.94|19769.94|19888.1|19768.1|19889.94|19769.94|19888.1|19768.1|10
1633514860000|2021-10-06 10:07:40|19887.98|19767.98|19889.47|19769.47|19889.56|19769.56|19887.32|19767.32|10
1633514870000|2021-10-06 10:07:50|19889.62|19769.62|19891.98|19771.98|19891.98|19771.98|19889.62|19769.62|10
1633514880000|2021-10-06 10:08:00|19892.45|19772.45|19895.05|19775.05|19895.06|19775.06|19892.45|19772.45|10
1633514890000|2021-10-06 10:08:10|19894.89|19774.89|19898.83|19778.83|19898.83|19778.83|19894.89|19774.89|10
1633514900000|2021-10-06 10:08:20|19899.19|19779.19|19899.69|19779.69|19899.69|19779.69|19899.15|19779.15|9
1633514910000|2021-10-06 10:08:30|19899.7|19779.7|19899.59|19779.59|19900.6|19780.6|19899.59|19779.59|10
1633514920000|2021-10-06 10:08:40|19899.32|19779.32|19901.86|19781.86|19902.16|19782.16|19899.32|19779.32|9
1633514930000|2021-10-06 10:08:50|19902.48|19782.48|19907.63|19787.63|19908.26|19788.26|19902.41|19782.41|10
1633514940000|2021-10-06 10:09:00|19907.78|19787.78|19907.27|19787.27|19907.82|19787.82|19906.71|19786.71|10
1633514950000|2021-10-06 10:09:10|19908.38|19788.38|19910.54|19790.54|19910.78|19790.78|19908.38|19788.38|10
1633514960000|2021-10-06 10:09:20|19910.6|19790.6|19912.03|19792.03|19912.03|19792.03|19910.6|19790.6|9
1633514970000|2021-10-06 10:09:30|19911.92|19791.92|19914.15|19794.15|19914.15|19794.15|19911.92|19791.92|9
1633514980000|2021-10-06 10:09:40|19914.87|19794.87|19918.53|19798.53|19918.53|19798.53|19914.87|19794.87|9
1633514990000|2021-10-06 10:09:50|19918.75|19798.75|19924.5|19804.5|19924.5|19804.5|19918.75|19798.75|10
1633515000000|2021-10-06 10:10:00|19924.91|19804.91|19925.37|19805.37|19926.24|19806.24|19924.91|19804.91|10
1633515010000|2021-10-06 10:10:10|19925.05|19805.05|19925.1|19805.1|19925.4|19805.4|19924.64|19804.64|10
1633515020000|2021-10-06 10:10:20|19924.45|19804.45|19926.08|19806.08|19926.61|19806.61|19924.45|19804.45|10
1633515030000|2021-10-06 10:10:30|19926.31|19806.31|19932.13|19812.13|19932.13|19812.13|19926.31|19806.31|10
1633515040000|2021-10-06 10:10:40|19933.02|19813.02|19934.36|19814.36|19934.36|19814.36|19933.02|19813.02|10
1633515050000|2021-10-06 10:10:50|19934.27|19814.27|19935.08|19815.08|19935.6|19815.6|19934.27|19814.27|10
1633515060000|2021-10-06 10:11:00|19935.69|19815.69|19936.87|19816.87|19936.87|19816.87|19935.58|19815.58|10
1633515070000|2021-10-06 10:11:10|19936.84|19816.84|19936.53|19816.53|19937.34|19817.34|19936.18|19816.18|10
1633515080000|2021-10-06 10:11:20|19936.12|19816.12|19931.12|19811.12|19936.12|19816.12|19931.12|19811.12|10
1633515090000|2021-10-06 10:11:30|19930.97|19810.97|19929.53|19809.53|19930.97|19810.97|19929|19809|10
1633515100000|2021-10-06 10:11:40|19927.8|19807.8|19927.47|19807.47|19928.73|19808.73|19927.47|19807.47|9
1633515110000|2021-10-06 10:11:50|19927.9|19807.9|19929.75|19809.75|19929.79|19809.79|19927.76|19807.76|10
1633515120000|2021-10-06 10:12:00|19930.03|19810.03|19929.96|19809.96|19930.97|19810.97|19929.78|19809.78|10
1633515130000|2021-10-06 10:12:10|19930.01|19810.01|19930.55|19810.55|19930.95|19810.95|19930.01|19810.01|9
1633515140000|2021-10-06 10:12:20|19930.61|19810.61|19930.81|19810.81|19931.79|19811.79|19930.61|19810.61|8
1633515150000|2021-10-06 10:12:30|19928.71|19808.71|19926.58|19806.58|19928.71|19808.71|19926.58|19806.58|9
1633515160000|2021-10-06 10:12:40|19925.96|19805.96|19928.36|19808.36|19928.36|19808.36|19925.96|19805.96|9
1633515170000|2021-10-06 10:12:50|19928.6|19808.6|19934.64|19814.64|19934.64|19814.64|19928.6|19808.6|10
1633515180000|2021-10-06 10:13:00|19935.65|19815.65|19940.42|19820.42|19940.8|19820.8|19935.65|19815.65|10
1633515190000|2021-10-06 10:13:10|19941.22|19821.22|19944.96|19824.96|19944.96|19824.96|19941.22|19821.22|10
1633515200000|2021-10-06 10:13:20|19945.19|19825.19|19951.38|19831.38|19951.38|19831.38|19945.19|19825.19|10
1633515210000|2021-10-06 10:13:30|19952.1|19832.1|19956.07|19836.07|19956.07|19836.07|19952.1|19832.1|10
1633515220000|2021-10-06 10:13:40|19956.53|19836.53|19962.81|19842.81|19962.81|19842.81|19956.53|19836.53|10
1633515230000|2021-10-06 10:13:50|19963.02|19843.02|19964.27|19844.27|19964.89|19844.89|19963.02|19843.02|10
1633515240000|2021-10-06 10:14:00|19964.45|19844.45|19966.77|19846.77|19966.77|19846.77|19964.45|19844.45|10
1633515250000|2021-10-06 10:14:10|19967.66|19847.66|19967.78|19847.78|19967.78|19847.78|19966.82|19846.82|9
1633515260000|2021-10-06 10:14:20|19967.96|19847.96|19967.67|19847.67|19968.37|19848.37|19966.99|19846.99|10
1633515270000|2021-10-06 10:14:30|19967.59|19847.59|19967.62|19847.62|19968|19848|19967.15|19847.15|10
1633515280000|2021-10-06 10:14:40|19967.93|19847.93|19967.53|19847.53|19968.84|19848.84|19967.33|19847.33|10
1633515290000|2021-10-06 10:14:50|19968.65|19848.65|19968.06|19848.06|19968.85|19848.85|19967.99|19847.99|10
1633515300000|2021-10-06 10:15:00|19969.1|19849.1|19968.29|19848.29|19969.1|19849.1|19967.34|19847.34|10
1633515310000|2021-10-06 10:15:10|19968.07|19848.07|19969.72|19849.72|19970.04|19850.04|19967.97|19847.97|10
1633515320000|2021-10-06 10:15:20|19969.54|19849.54|19971.94|19851.94|19971.94|19851.94|19969.4|19849.4|10
1633515330000|2021-10-06 10:15:30|19971.86|19851.86|19983.24|19863.24|19983.24|19863.24|19971.86|19851.86|10
1633515340000|2021-10-06 10:15:40|19983.29|19863.29|19987.42|19867.42|19987.42|19867.42|19983.29|19863.29|10
1633515350000|2021-10-06 10:15:50|19987.95|19867.95|19991.92|19871.92|19992.14|19872.14|19987.95|19867.95|10
1633515360000|2021-10-06 10:16:00|19992.3|19872.3|19996.14|19876.14|19996.14|19876.14|19992.08|19872.08|10
1633515370000|2021-10-06 10:16:10|19996.87|19876.87|19999.21|19879.21|19999.21|19879.21|19995.89|19875.89|10
1633515380000|2021-10-06 10:16:20|19999.43|19879.43|20005.63|19885.63|20005.63|19885.63|19999.43|19879.43|10
1633515390000|2021-10-06 10:16:30|20007.12|19887.12|20011.97|19891.97|20012.16|19892.16|20007.12|19887.12|10
1633515400000|2021-10-06 10:16:40|20012.79|19892.79|20016.57|19896.57|20016.57|19896.57|20012.3|19892.3|10
1633515410000|2021-10-06 10:16:50|20015.58|19895.58|20010.77|19890.77|20015.67|19895.67|20010.77|19890.77|10
1633515420000|2021-10-06 10:17:00|20011.03|19891.03|20013.24|19893.24|20013.24|19893.24|20010.77|19890.77|10
1633515430000|2021-10-06 10:17:10|20013.67|19893.67|20051.57|19931.57|20051.57|19931.57|20013.67|19893.67|10
1633515440000|2021-10-06 10:17:20|20051.87|19931.87|20076.27|19956.27|20079.57|19959.57|20051.87|19931.87|10
1633515450000|2021-10-06 10:17:30|20075.68|19955.68|20068.94|19948.94|20075.68|19955.68|20068.94|19948.94|10
1633515460000|2021-10-06 10:17:40|20068.87|19948.87|20066.94|19946.94|20068.87|19948.87|20065.8|19945.8|10
1633515470000|2021-10-06 10:17:50|20066.28|19946.28|20074.18|19954.18|20074.33|19954.33|20066.11|19946.11|10
1633515480000|2021-10-06 10:18:00|20075.15|19955.15|20077.21|19957.21|20077.21|19957.21|20074.32|19954.32|10
1633515490000|2021-10-06 10:18:10|20077.39|19957.39|20074.28|19954.28|20079.1|19959.1|20074.28|19954.28|10
1633515500000|2021-10-06 10:18:20|20074.36|19954.36|20072.37|19952.37|20074.54|19954.54|20071.96|19951.96|10
1633515510000|2021-10-06 10:18:30|20072.89|19952.89|20066.66|19946.66|20072.89|19952.89|20066.66|19946.66|10
1633515520000|2021-10-06 10:18:40|20066.85|19946.85|20059.66|19939.66|20067.15|19947.15|20059.49|19939.49|10
1633515530000|2021-10-06 10:18:50|20059.14|19939.14|20049.44|19929.44|20059.14|19939.14|20049.44|19929.44|10
1633515540000|2021-10-06 10:19:00|20049.48|19929.48|20047.96|19927.96|20049.48|19929.48|20046.09|19926.09|9
1633515550000|2021-10-06 10:19:10|20048.05|19928.05|20052.31|19932.31|20052.31|19932.31|20047.18|19927.18|10
1633515560000|2021-10-06 10:19:20|20054.63|19934.63|20059.09|19939.09|20059.75|19939.75|20053.87|19933.87|10
1633515570000|2021-10-06 10:19:30|20057.63|19937.63|20056.59|19936.59|20059.01|19939.01|20056.59|19936.59|10
1633515580000|2021-10-06 10:19:40|20055.32|19935.32|20058.63|19938.63|20059.13|19939.13|20055.32|19935.32|10
1633515590000|2021-10-06 10:19:50|20058.86|19938.86|20055.81|19935.81|20058.86|19938.86|20055.81|19935.81|10
1633515600000|2021-10-06 10:20:00|20056.36|19936.36|20055.45|19935.45|20056.36|19936.36|20054.63|19934.63|10
1633515610000|2021-10-06 10:20:10|20056.47|19936.47|20055.61|19935.61|20058.23|19938.23|20055.61|19935.61|10
1633515620000|2021-10-06 10:20:20|20053.86|19933.86|20049.79|19929.79|20054.61|19934.61|20049.09|19929.09|10
1633515630000|2021-10-06 10:20:30|20048.8|19928.8|20053.82|19933.82|20053.82|19933.82|20048.8|19928.8|10
1633515640000|2021-10-06 10:20:40|20052.87|19932.87|20055.29|19935.29|20055.63|19935.63|20052.87|19932.87|10
1633515650000|2021-10-06 10:20:50|20055.25|19935.25|20054.86|19934.86|20056.08|19936.08|20054.86|19934.86|10
1633515660000|2021-10-06 10:21:00|20054.65|19934.65|20050.26|19930.26|20054.65|19934.65|20050.26|19930.26|9
1633515670000|2021-10-06 10:21:10|20050.45|19930.45|20045.99|19925.99|20051.21|19931.21|20045.99|19925.99|10
1633515680000|2021-10-06 10:21:20|20044.77|19924.77|20037.78|19917.78|20044.77|19924.77|20036.62|19916.62|10
1633515690000|2021-10-06 10:21:30|20037.67|19917.67|20028.28|19908.28|20037.67|19917.67|20027.98|19907.98|10
1633515700000|2021-10-06 10:21:40|20027.58|19907.58|20026.28|19906.28|20028.25|19908.25|20026.28|19906.28|10
1633515710000|2021-10-06 10:21:50|20025.88|19905.88|20025.93|19905.93|20026.28|19906.28|20025.42|19905.42|10
1633515720000|2021-10-06 10:22:00|20026.13|19906.13|20024.44|19904.44|20026.44|19906.44|20023.89|19903.89|10
1633515730000|2021-10-06 10:22:10|20024.06|19904.06|20022.31|19902.31|20024.06|19904.06|20022.31|19902.31|9
1633515740000|2021-10-06 10:22:20|20022.08|19902.08|20018.52|19898.52|20022.08|19902.08|20018.52|19898.52|10
1633515750000|2021-10-06 10:22:30|20017.74|19897.74|20014.58|19894.58|20017.74|19897.74|20014.58|19894.58|10
1633515760000|2021-10-06 10:22:40|20014.78|19894.78|20011.91|19891.91|20014.92|19894.92|20011.91|19891.91|9
1633515770000|2021-10-06 10:22:50|20012.09|19892.09|20005.68|19885.68|20012.09|19892.09|20005.68|19885.68|10
1633515780000|2021-10-06 10:23:00|20005.42|19885.42|20003.3|19883.3|20005.42|19885.42|20002.75|19882.75|10
1633515790000|2021-10-06 10:23:10|20003.04|19883.04|20003.59|19883.59|20003.59|19883.59|20002.62|19882.62|9
1633515800000|2021-10-06 10:23:20|20003.87|19883.87|20004.5|19884.5|20005.3|19885.3|20003.67|19883.67|10
1633515810000|2021-10-06 10:23:30|20003.85|19883.85|20005.5|19885.5|20005.5|19885.5|20003.25|19883.25|10
1633515820000|2021-10-06 10:23:40|20005.97|19885.97|20007.95|19887.95|20007.95|19887.95|20005.87|19885.87|10
1633515830000|2021-10-06 10:23:50|20007.46|19887.46|20008.88|19888.88|20008.88|19888.88|20007.46|19887.46|10
1633515840000|2021-10-06 10:24:00|20008.34|19888.34|20005.49|19885.49|20008.34|19888.34|20005.49|19885.49|8
1633515850000|2021-10-06 10:24:10|20005.65|19885.65|20003.64|19883.64|20005.65|19885.65|20003.64|19883.64|10
1633515860000|2021-10-06 10:24:20|20003.9|19883.9|20008.52|19888.52|20008.52|19888.52|20003.9|19883.9|10
1633515870000|2021-10-06 10:24:30|20009.8|19889.8|20014.39|19894.39|20014.39|19894.39|20009.8|19889.8|10
1633515880000|2021-10-06 10:24:40|20014.36|19894.36|20014.24|19894.24|20015.04|19895.04|20013.44|19893.44|9
1633515890000|2021-10-06 10:24:50|20013.29|19893.29|20011.57|19891.57|20013.29|19893.29|20010.97|19890.97|10
1633515900000|2021-10-06 10:25:00|20011.09|19891.09|20011.11|19891.11|20011.76|19891.76|20010.9|19890.9|10
1633515910000|2021-10-06 10:25:10|20010.87|19890.87|20010.76|19890.76|20011.03|19891.03|20009.92|19889.92|10
1633515920000|2021-10-06 10:25:20|20010.61|19890.61|20008.81|19888.81|20010.61|19890.61|20008.81|19888.81|10
1633515930000|2021-10-06 10:25:30|20008.19|19888.19|20006.11|19886.11|20008.62|19888.62|20006.11|19886.11|10
1633515940000|2021-10-06 10:25:40|20005.94|19885.94|20004.41|19884.41|20005.94|19885.94|20004.41|19884.41|10
1633515950000|2021-10-06 10:25:50|20004.64|19884.64|20003.91|19883.91|20005.01|19885.01|20003.91|19883.91|10
1633515960000|2021-10-06 10:26:00|20003.88|19883.88|20004.15|19884.15|20005.62|19885.62|20003.41|19883.41|10
1633515970000|2021-10-06 10:26:10|20004.8|19884.8|20005.86|19885.86|20005.86|19885.86|20004.5|19884.5|10
1633515980000|2021-10-06 10:26:20|20005.53|19885.53|20005.74|19885.74|20006.56|19886.56|20005.24|19885.24|10
1633515990000|2021-10-06 10:26:30|20004.63|19884.63|20003.05|19883.05|20004.63|19884.63|20003|19883|10
1633516000000|2021-10-06 10:26:40|20003.83|19883.83|20003.1|19883.1|20005.48|19885.48|20002.89|19882.89|10
1633516010000|2021-10-06 10:26:50|20002.72|19882.72|20001.15|19881.15|20003.48|19883.48|20001.15|19881.15|10
1633516020000|2021-10-06 10:27:00|20001.04|19881.04|19996.89|19876.89|20001.04|19881.04|19996.82|19876.82|10
1633516030000|2021-10-06 10:27:10|19996.77|19876.77|19999.09|19879.09|19999.09|19879.09|19995.97|19875.97|10
1633516040000|2021-10-06 10:27:20|20000.47|19880.47|20005.79|19885.79|20005.79|19885.79|20000.47|19880.47|10
1633516050000|2021-10-06 10:27:30|20005.95|19885.95|20006.18|19886.18|20006.69|19886.69|20005.95|19885.95|10
1633516060000|2021-10-06 10:27:40|20006.26|19886.26|20003.89|19883.89|20006.26|19886.26|20003.89|19883.89|10
1633516070000|2021-10-06 10:27:50|20003.75|19883.75|20003.73|19883.73|20003.96|19883.96|20003.34|19883.34|9
1633516080000|2021-10-06 10:28:00|20003.59|19883.59|20004.16|19884.16|20004.24|19884.24|20003.23|19883.23|10
1633516090000|2021-10-06 10:28:10|20004.24|19884.24|20005.81|19885.81|20005.81|19885.81|20003.73|19883.73|9
1633516100000|2021-10-06 10:28:20|20006.35|19886.35|20007.29|19887.29|20007.37|19887.37|20006.35|19886.35|10
1633516110000|2021-10-06 10:28:30|20007.78|19887.78|20011.69|19891.69|20011.69|19891.69|20007.78|19887.78|10
1633516120000|2021-10-06 10:28:40|20011.96|19891.96|20015.43|19895.43|20015.43|19895.43|20011.83|19891.83|10
1633516130000|2021-10-06 10:28:50|20016.05|19896.05|20019.26|19899.26|20019.47|19899.47|20016.05|19896.05|10
1633516140000|2021-10-06 10:29:00|20019.09|19899.09|20020.61|19900.61|20020.61|19900.61|20019.09|19899.09|10
1633516150000|2021-10-06 10:29:10|20020.49|19900.49|20020.27|19900.27|20020.72|19900.72|20020.27|19900.27|9
1633516160000|2021-10-06 10:29:20|20021.19|19901.19|20025.47|19905.47|20025.88|19905.88|20021.19|19901.19|10
1633516170000|2021-10-06 10:29:30|20026.39|19906.39|20031.12|19911.12|20031.12|19911.12|20026.39|19906.39|10
1633516180000|2021-10-06 10:29:40|20032.42|19912.42|20039.38|19919.38|20039.38|19919.38|20032.42|19912.42|10
1633516190000|2021-10-06 10:29:50|20038.27|19918.27|20043.1|19923.1|20043.1|19923.1|20038.13|19918.13|10
1633516200000|2021-10-06 10:30:00|20043.35|19923.35|20040.38|19920.38|20043.37|19923.37|20040.2|19920.2|10
1633516210000|2021-10-06 10:30:10|20040|19920|20039.33|19919.33|20040.41|19920.41|20038.65|19918.65|10
1633516220000|2021-10-06 10:30:20|20039.86|19919.86|20036.65|19916.65|20039.86|19919.86|20036.65|19916.65|10
1633516230000|2021-10-06 10:30:30|20036.85|19916.85|20036.21|19916.21|20036.85|19916.85|20036.08|19916.08|10
1633516240000|2021-10-06 10:30:40|20036.29|19916.29|20036.37|19916.37|20038.33|19918.33|20036.29|19916.29|10
1633516250000|2021-10-06 10:30:50|20037.35|19917.35|20033.22|19913.22|20037.35|19917.35|20033.22|19913.22|10
1633516260000|2021-10-06 10:31:00|20030.42|19910.42|20026.5|19906.5|20030.96|19910.96|20026.5|19906.5|10
1633516270000|2021-10-06 10:31:10|20026.05|19906.05|20023.35|19903.35|20026.05|19906.05|20023.34|19903.34|10
1633516280000|2021-10-06 10:31:20|20023.38|19903.38|20024.68|19904.68|20024.68|19904.68|20021.93|19901.93|10
1633516290000|2021-10-06 10:31:30|20024.48|19904.48|20028.64|19908.64|20028.64|19908.64|20023.88|19903.88|10
1633516300000|2021-10-06 10:31:40|20028.7|19908.7|20029.55|19909.55|20029.55|19909.55|20028.17|19908.17|10
1633516310000|2021-10-06 10:31:50|20029.58|19909.58|20029.27|19909.27|20029.58|19909.58|20028.6|19908.6|9
1633516320000|2021-10-06 10:32:00|20029.67|19909.67|20031.56|19911.56|20031.56|19911.56|20029.66|19909.66|9
1633516330000|2021-10-06 10:32:10|20031.31|19911.31|20035.36|19915.36|20035.36|19915.36|20031.27|19911.27|10
1633516340000|2021-10-06 10:32:20|20035.38|19915.38|20036.81|19916.81|20036.81|19916.81|20035.38|19915.38|8
1633516350000|2021-10-06 10:32:30|20038.12|19918.12|20037.39|19917.39|20038.12|19918.12|20037.14|19917.14|10
1633516360000|2021-10-06 10:32:40|20037.22|19917.22|20040.52|19920.52|20040.52|19920.52|20036.98|19916.98|10
1633516370000|2021-10-06 10:32:50|20040.73|19920.73|20048.94|19928.94|20048.94|19928.94|20040.69|19920.69|10
1633516380000|2021-10-06 10:33:00|20049.01|19929.01|20055.81|19935.81|20055.81|19935.81|20048.89|19928.89|10
1633516390000|2021-10-06 10:33:10|20056.44|19936.44|20063.01|19943.01|20063.01|19943.01|20056.44|19936.44|10
1633516400000|2021-10-06 10:33:20|20063.17|19943.17|20077.41|19957.41|20077.41|19957.41|20062.96|19942.96|10
1633516410000|2021-10-06 10:33:30|20076.38|19956.38|20088.89|19968.89|20088.89|19968.89|20076.28|19956.28|10
1633516420000|2021-10-06 10:33:40|20089.7|19969.7|20102.26|19982.26|20102.26|19982.26|20089.7|19969.7|10
1633516430000|2021-10-06 10:33:50|20104.39|19984.39|20113.31|19993.31|20113.31|19993.31|20104.39|19984.39|10
1633516440000|2021-10-06 10:34:00|20114.08|19994.08|20109.47|19989.47|20114.37|19994.37|20109.43|19989.43|10
1633516450000|2021-10-06 10:34:10|20110.55|19990.55|20114.17|19994.17|20114.34|19994.34|20110.55|19990.55|10
1633516460000|2021-10-06 10:34:20|20112.62|19992.62|20109.38|19989.38|20112.62|19992.62|20109.28|19989.28|10
1633516470000|2021-10-06 10:34:30|20109.53|19989.53|20107.95|19987.95|20110.82|19990.82|20107.95|19987.95|10
1633516480000|2021-10-06 10:34:40|20107.68|19987.68|20112.11|19992.11|20112.11|19992.11|20107.2|19987.2|10
1633516490000|2021-10-06 10:34:50|20112.01|19992.01|20119.59|19999.59|20119.59|19999.59|20112.01|19992.01|10
1633516500000|2021-10-06 10:35:00|20119.53|19999.53|20127.67|20007.67|20127.67|20007.67|20119.33|19999.33|10
1633516510000|2021-10-06 10:35:10|20127.45|20007.45|20128.45|20008.45|20132.46|20012.46|20127.45|20007.45|10
1633516520000|2021-10-06 10:35:20|20129.94|20009.94|20132.22|20012.22|20132.22|20012.22|20128.7|20008.7|10
1633516530000|2021-10-06 10:35:30|20132.33|20012.33|20142.31|20022.31|20142.31|20022.31|20132.33|20012.33|10
1633516540000|2021-10-06 10:35:40|20142.46|20022.46|20142.53|20022.53|20142.81|20022.81|20140.39|20020.39|10
1633516550000|2021-10-06 10:35:50|20141.31|20021.31|20145.27|20025.27|20146.41|20026.41|20141.31|20021.31|10
1633516560000|2021-10-06 10:36:00|20145.82|20025.82|20149.02|20029.02|20149.34|20029.34|20145.82|20025.82|10
1633516570000|2021-10-06 10:36:10|20149.3|20029.3|20148.91|20028.91|20152.16|20032.16|20148.64|20028.64|10
1633516580000|2021-10-06 10:36:20|20149.52|20029.52|20150.05|20030.05|20150.05|20030.05|20147.78|20027.78|10
1633516590000|2021-10-06 10:36:30|20151|20031|20148.58|20028.58|20151|20031|20148.56|20028.56|10
1633516600000|2021-10-06 10:36:40|20148.17|20028.17|20152.83|20032.83|20152.83|20032.83|20147.84|20027.84|10
1633516610000|2021-10-06 10:36:50|20153.89|20033.89|20157.26|20037.26|20157.59|20037.59|20153.89|20033.89|10
1633516620000|2021-10-06 10:37:00|20156.7|20036.7|20159.1|20039.1|20159.49|20039.49|20156.7|20036.7|10
1633516630000|2021-10-06 10:37:10|20160.08|20040.08|20162.88|20042.88|20165.92|20045.92|20159.32|20039.32|9
1633516640000|2021-10-06 10:37:20|20162.7|20042.7|20153.84|20033.84|20162.74|20042.74|20153.84|20033.84|10
1633516650000|2021-10-06 10:37:30|20153.61|20033.61|20154.36|20034.36|20154.46|20034.46|20152.74|20032.74|10
1633516660000|2021-10-06 10:37:40|20158.93|20038.93|20153.64|20033.64|20162.26|20042.26|20153.16|20033.16|9
1633516670000|2021-10-06 10:37:50|20154.31|20034.31|20147.51|20027.51|20154.31|20034.31|20147.51|20027.51|10
1633516680000|2021-10-06 10:38:00|20148.32|20028.32|20154.55|20034.55|20154.55|20034.55|20148.32|20028.32|10
1633516690000|2021-10-06 10:38:10|20154.63|20034.63|20156.36|20036.36|20156.96|20036.96|20154.63|20034.63|9
1633516700000|2021-10-06 10:38:20|20156.61|20036.61|20158.09|20038.09|20159.01|20039.01|20156.61|20036.61|10
1633516710000|2021-10-06 10:38:30|20158.31|20038.31|20158.31|20038.31|20160.08|20040.08|20158.31|20038.31|10
1633516720000|2021-10-06 10:38:40|20158.13|20038.13|20158.43|20038.43|20159.88|20039.88|20158.09|20038.09|10
1633516730000|2021-10-06 10:38:50|20158.67|20038.67|20155.81|20035.81|20159.34|20039.34|20155.81|20035.81|10
1633516740000|2021-10-06 10:39:00|20154.78|20034.78|20155.85|20035.85|20156.61|20036.61|20154.78|20034.78|10
1633516750000|2021-10-06 10:39:10|20156.06|20036.06|20164.04|20044.04|20164.04|20044.04|20156.06|20036.06|10
1633516760000|2021-10-06 10:39:20|20164.8|20044.8|20159.51|20039.51|20164.8|20044.8|20159.51|20039.51|10
1633516770000|2021-10-06 10:39:30|20159.44|20039.44|20154.33|20034.33|20159.44|20039.44|20154.33|20034.33|10
1633516780000|2021-10-06 10:39:40|20155.02|20035.02|20155.31|20035.31|20156.52|20036.52|20154.59|20034.59|10
1633516790000|2021-10-06 10:39:50|20155.03|20035.03|20153|20033|20155.03|20035.03|20152.36|20032.36|10
1633516800000|2021-10-06 10:40:00|20153.14|20033.14|20154.31|20034.31|20154.88|20034.88|20153.05|20033.05|10
1633516810000|2021-10-06 10:40:10|20154.81|20034.81|20150.23|20030.23|20154.81|20034.81|20150.23|20030.23|10
1633516820000|2021-10-06 10:40:20|20149.68|20029.68|20146.74|20026.74|20149.68|20029.68|20146.74|20026.74|9
1633516830000|2021-10-06 10:40:30|20145.34|20025.34|20143.18|20023.18|20145.47|20025.47|20142.92|20022.92|10
1633516840000|2021-10-06 10:40:40|20143.34|20023.34|20144.04|20024.04|20144.65|20024.65|20142.14|20022.14|10
1633516850000|2021-10-06 10:40:50|20144.08|20024.08|20147.94|20027.94|20147.94|20027.94|20144.08|20024.08|10
1633516860000|2021-10-06 10:41:00|20148.94|20028.94|20147.31|20027.31|20149.18|20029.18|20147.31|20027.31|10
1633516870000|2021-10-06 10:41:10|20146.03|20026.03|20145.54|20025.54|20146.03|20026.03|20144.69|20024.69|10
1633516880000|2021-10-06 10:41:20|20143.48|20023.48|20137.67|20017.67|20143.81|20023.81|20137.67|20017.67|10
1633516890000|2021-10-06 10:41:30|20136.87|20016.87|20137.92|20017.92|20139.51|20019.51|20136.87|20016.87|10
1633516900000|2021-10-06 10:41:40|20136.6|20016.6|20135.17|20015.17|20136.6|20016.6|20133.48|20013.48|10
1633516910000|2021-10-06 10:41:50|20135.88|20015.88|20136.56|20016.56|20138.64|20018.64|20135.88|20015.88|10
1633516920000|2021-10-06 10:42:00|20136.83|20016.83|20129.63|20009.63|20136.83|20016.83|20129.16|20009.16|10
1633516930000|2021-10-06 10:42:10|20129.75|20009.75|20130.77|20010.77|20131.61|20011.61|20129.75|20009.75|9
1633516940000|2021-10-06 10:42:20|20129.74|20009.74|20132.22|20012.22|20132.24|20012.24|20129.74|20009.74|10
1633516950000|2021-10-06 10:42:30|20132.45|20012.45|20135.93|20015.93|20136.21|20016.21|20132.45|20012.45|10
1633516960000|2021-10-06 10:42:40|20136.16|20016.16|20137.33|20017.33|20137.33|20017.33|20135.82|20015.82|10
1633516970000|2021-10-06 10:42:50|20137.64|20017.64|20142.83|20022.83|20142.83|20022.83|20137.64|20017.64|10
1633516980000|2021-10-06 10:43:00|20142.8|20022.8|20148.14|20028.14|20148.14|20028.14|20142.07|20022.07|9
1633516990000|2021-10-06 10:43:10|20149.4|20029.4|20142.93|20022.93|20149.52|20029.52|20142.93|20022.93|10
1633517000000|2021-10-06 10:43:20|20142.22|20022.22|20138.66|20018.66|20142.22|20022.22|20138.66|20018.66|10
1633517010000|2021-10-06 10:43:30|20138.22|20018.22|20135.34|20015.34|20138.35|20018.35|20134.91|20014.91|10
1633517020000|2021-10-06 10:43:40|20133.68|20013.68|20135.36|20015.36|20135.36|20015.36|20131.06|20011.06|10
1633517030000|2021-10-06 10:43:50|20135.68|20015.68|20145.06|20025.06|20145.06|20025.06|20135.68|20015.68|10
1633517040000|2021-10-06 10:44:00|20145.21|20025.21|20150.67|20030.67|20150.67|20030.67|20145.21|20025.21|10
1633517050000|2021-10-06 10:44:10|20151.34|20031.34|20154.97|20034.97|20154.97|20034.97|20151.18|20031.18|10
1633517060000|2021-10-06 10:44:20|20155.53|20035.53|20158.07|20038.07|20158.7|20038.7|20155.53|20035.53|10
1633517070000|2021-10-06 10:44:30|20157.8|20037.8|20156.58|20036.58|20158.33|20038.33|20156.58|20036.58|10
1633517080000|2021-10-06 10:44:40|20155.95|20035.95|20156.3|20036.3|20156.3|20036.3|20154.49|20034.49|10
1633517090000|2021-10-06 10:44:50|20156.34|20036.34|20160.6|20040.6|20161.18|20041.18|20156.05|20036.05|10
1633517100000|2021-10-06 10:45:00|20161.35|20041.35|20162.43|20042.43|20162.43|20042.43|20160.76|20040.76|10
1633517110000|2021-10-06 10:45:10|20162.42|20042.42|20158.78|20038.78|20162.42|20042.42|20158.78|20038.78|10
1633517120000|2021-10-06 10:45:20|20158.06|20038.06|20151.1|20031.1|20158.06|20038.06|20151.1|20031.1|10
1633517130000|2021-10-06 10:45:30|20150.53|20030.53|20148.69|20028.69|20150.76|20030.76|20147.92|20027.92|10
1633517140000|2021-10-06 10:45:40|20146.62|20026.62|20140.84|20020.84|20146.62|20026.62|20140.84|20020.84|10
1633517150000|2021-10-06 10:45:50|20141.62|20021.62|20138.7|20018.7|20141.62|20021.62|20138.5|20018.5|10
1633517160000|2021-10-06 10:46:00|20138.46|20018.46|20136.04|20016.04|20139.11|20019.11|20136.04|20016.04|10
1633517170000|2021-10-06 10:46:10|20135.51|20015.51|20138.81|20018.81|20138.81|20018.81|20134.32|20014.32|10
1633517180000|2021-10-06 10:46:20|20138.44|20018.44|20137.28|20017.28|20138.98|20018.98|20136.93|20016.93|10
1633517190000|2021-10-06 10:46:30|20137.66|20017.66|20140.78|20020.78|20140.78|20020.78|20136.58|20016.58|8
1633517200000|2021-10-06 10:46:40|20141.38|20021.38|20141.42|20021.42|20142.2|20022.2|20141.38|20021.38|10
1633517210000|2021-10-06 10:46:50|20141.63|20021.63|20137.42|20017.42|20141.63|20021.63|20137.42|20017.42|10
1633517220000|2021-10-06 10:47:00|20137.02|20017.02|20135.15|20015.15|20137.43|20017.43|20135.15|20015.15|10
1633517230000|2021-10-06 10:47:10|20134.8|20014.8|20132.94|20012.94|20134.8|20014.8|20132.29|20012.29|10
1633517240000|2021-10-06 10:47:20|20132.81|20012.81|20129.64|20009.64|20133.06|20013.06|20129.64|20009.64|10
1633517250000|2021-10-06 10:47:30|20129.8|20009.8|20129.76|20009.76|20129.8|20009.8|20128.03|20008.03|10
1633517260000|2021-10-06 10:47:40|20130.09|20010.09|20134.32|20014.32|20134.32|20014.32|20130.09|20010.09|9
1633517270000|2021-10-06 10:47:50|20134.92|20014.92|20135.83|20015.83|20136.9|20016.9|20133.94|20013.94|10
1633517280000|2021-10-06 10:48:00|20135.81|20015.81|20134.5|20014.5|20136.1|20016.1|20134.14|20014.14|10
1633517290000|2021-10-06 10:48:10|20133.83|20013.83|20134.22|20014.22|20135.89|20015.89|20133.83|20013.83|10
1633517300000|2021-10-06 10:48:20|20133.68|20013.68|20132.99|20012.99|20134.42|20014.42|20132.2|20012.2|10
1633517310000|2021-10-06 10:48:30|20132.45|20012.45|20132.09|20012.09|20132.68|20012.68|20131.84|20011.84|10
1633517320000|2021-10-06 10:48:40|20132.28|20012.28|20131.22|20011.22|20132.34|20012.34|20131.11|20011.11|9
1633517330000|2021-10-06 10:48:50|20130.99|20010.99|20128.5|20008.5|20131.33|20011.33|20128.41|20008.41|10
1633517340000|2021-10-06 10:49:00|20128.45|20008.45|20124.74|20004.74|20128.51|20008.51|20124.74|20004.74|10
1633517350000|2021-10-06 10:49:10|20124.35|20004.35|20120.46|20000.46|20124.35|20004.35|20120.37|20000.37|10
1633517360000|2021-10-06 10:49:20|20120.54|20000.54|20114.99|19994.99|20120.54|20000.54|20114.99|19994.99|10
1633517370000|2021-10-06 10:49:30|20113.38|19993.38|20112.74|19992.74|20113.38|19993.38|20111.06|19991.06|10
1633517380000|2021-10-06 10:49:40|20112.75|19992.75|20113.34|19993.34|20113.81|19993.81|20112.75|19992.75|10
1633517390000|2021-10-06 10:49:50|20113.19|19993.19|20115.65|19995.65|20115.65|19995.65|20112.38|19992.38|10
1633517400000|2021-10-06 10:50:00|20116.05|19996.05|20116.44|19996.44|20117.41|19997.41|20116.05|19996.05|10
1633517410000|2021-10-06 10:50:10|20117.3|19997.3|20121.81|20001.81|20121.81|20001.81|20117.3|19997.3|10
1633517420000|2021-10-06 10:50:20|20121.84|20001.84|20123.32|20003.32|20123.8|20003.8|20121.42|20001.42|10
1633517430000|2021-10-06 10:50:30|20123.48|20003.48|20124.07|20004.07|20124.43|20004.43|20123.48|20003.48|10
1633517440000|2021-10-06 10:50:40|20124.12|20004.12|20123.71|20003.71|20125.18|20005.18|20122.94|20002.94|10
1633517450000|2021-10-06 10:50:50|20121.92|20001.92|20121.79|20001.79|20123.38|20003.38|20121.77|20001.77|10
1633517460000|2021-10-06 10:51:00|20121.85|20001.85|20116.37|19996.37|20121.85|20001.85|20116.37|19996.37|10
1633517470000|2021-10-06 10:51:10|20116.44|19996.44|20109.11|19989.11|20116.44|19996.44|20109.11|19989.11|10
1633517480000|2021-10-06 10:51:20|20108.42|19988.42|20104.88|19984.88|20108.42|19988.42|20104.79|19984.79|10
1633517490000|2021-10-06 10:51:30|20104.82|19984.82|20101.45|19981.45|20104.83|19984.83|20101.45|19981.45|10
1633517500000|2021-10-06 10:51:40|20101.67|19981.67|20100.41|19980.41|20101.77|19981.77|20099.83|19979.83|10
1633517510000|2021-10-06 10:51:50|20101.11|19981.11|20099.58|19979.58|20101.11|19981.11|20099.58|19979.58|10
1633517520000|2021-10-06 10:52:00|20098.08|19978.08|20092.12|19972.12|20098.33|19978.33|20091.64|19971.64|10
1633517530000|2021-10-06 10:52:10|20091.7|19971.7|20089.96|19969.96|20091.7|19971.7|20089.96|19969.96|10
1633517540000|2021-10-06 10:52:20|20089.45|19969.45|20086.04|19966.04|20089.45|19969.45|20085.98|19965.98|10
1633517550000|2021-10-06 10:52:30|20085.92|19965.92|20087.85|19967.85|20088|19968|20085.4|19965.4|10
1633517560000|2021-10-06 10:52:40|20087.7|19967.7|20086.98|19966.98|20087.96|19967.96|20086.96|19966.96|10
1633517570000|2021-10-06 10:52:50|20086.65|19966.65|20082.31|19962.31|20086.65|19966.65|20081.2|19961.2|10
1633517580000|2021-10-06 10:53:00|20080.82|19960.82|20089.32|19969.32|20089.32|19969.32|20080.82|19960.82|10
1633517590000|2021-10-06 10:53:10|20089.31|19969.31|20088.04|19968.04|20089.31|19969.31|20087.55|19967.55|10
1633517600000|2021-10-06 10:53:20|20088.55|19968.55|20094.18|19974.18|20094.18|19974.18|20088.15|19968.15|10
1633517610000|2021-10-06 10:53:30|20096.33|19976.33|20098.76|19978.76|20098.85|19978.85|20095.93|19975.93|10
1633517620000|2021-10-06 10:53:40|20099.19|19979.19|20099.72|19979.72|20099.72|19979.72|20098.84|19978.84|10
1633517630000|2021-10-06 10:53:50|20099.74|19979.74|20099.44|19979.44|20100.85|19980.85|20099.44|19979.44|10
1633517640000|2021-10-06 10:54:00|20099.38|19979.38|20100.12|19980.12|20100.12|19980.12|20098.97|19978.97|10
1633517650000|2021-10-06 10:54:10|20099.81|19979.81|20101.12|19981.12|20101.12|19981.12|20099.13|19979.13|10
1633517660000|2021-10-06 10:54:20|20101.13|19981.13|20096.73|19976.73|20101.13|19981.13|20096.68|19976.68|10
1633517670000|2021-10-06 10:54:30|20096.41|19976.41|20095.19|19975.19|20096.67|19976.67|20095.19|19975.19|10
1633517680000|2021-10-06 10:54:40|20095.49|19975.49|20097.63|19977.63|20097.63|19977.63|20095.04|19975.04|10
1633517690000|2021-10-06 10:54:50|20098.02|19978.02|20098.51|19978.51|20099.2|19979.2|20098.02|19978.02|10
1633517700000|2021-10-06 10:55:00|20098.23|19978.23|20099.43|19979.43|20099.43|19979.43|20097.49|19977.49|10
1633517710000|2021-10-06 10:55:10|20099.31|19979.31|20098.39|19978.39|20100.02|19980.02|20098.26|19978.26|10
1633517720000|2021-10-06 10:55:20|20097.75|19977.75|20096.42|19976.42|20097.75|19977.75|20095.8|19975.8|10
1633517730000|2021-10-06 10:55:30|20096.41|19976.41|20093.96|19973.96|20096.41|19976.41|20093.58|19973.58|10
1633517740000|2021-10-06 10:55:40|20094.01|19974.01|20096.16|19976.16|20096.85|19976.85|20092.93|19972.93|10
1633517750000|2021-10-06 10:55:50|20096.56|19976.56|20093.77|19973.77|20096.86|19976.86|20093.77|19973.77|9
1633517760000|2021-10-06 10:56:00|20093.72|19973.72|20090.2|19970.2|20093.72|19973.72|20090.2|19970.2|10
1633517770000|2021-10-06 10:56:10|20090.4|19970.4|20089.15|19969.15|20090.4|19970.4|20089.15|19969.15|10
1633517780000|2021-10-06 10:56:20|20088.49|19968.49|20091.05|19971.05|20091.18|19971.18|20088.49|19968.49|10
1633517790000|2021-10-06 10:56:30|20090.62|19970.62|20092.29|19972.29|20092.29|19972.29|20089.63|19969.63|9
1633517800000|2021-10-06 10:56:40|20091.79|19971.79|20089.98|19969.98|20091.79|19971.79|20089.36|19969.36|10
1633517810000|2021-10-06 10:56:50|20089.81|19969.81|20089.9|19969.9|20089.9|19969.9|20088.9|19968.9|10
1633517820000|2021-10-06 10:57:00|20089.82|19969.82|20089.52|19969.52|20090.46|19970.46|20089.52|19969.52|9
1633517830000|2021-10-06 10:57:10|20089.79|19969.79|20087.86|19967.86|20089.79|19969.79|20087.86|19967.86|8
1633517840000|2021-10-06 10:57:20|20087.52|19967.52|20087.76|19967.76|20089.36|19969.36|20087.52|19967.52|10
1633517850000|2021-10-06 10:57:30|20087.31|19967.31|20088.18|19968.18|20088.38|19968.38|20087.31|19967.31|8
1633517860000|2021-10-06 10:57:40|20088.22|19968.22|20086.67|19966.67|20088.22|19968.22|20086.67|19966.67|10
1633517870000|2021-10-06 10:57:50|20086.29|19966.29|20086.04|19966.04|20087.29|19967.29|20086.04|19966.04|10
1633517880000|2021-10-06 10:58:00|20085.09|19965.09|20085.91|19965.91|20085.97|19965.97|20084.94|19964.94|10
1633517890000|2021-10-06 10:58:10|20085.99|19965.99|20087.61|19967.61|20087.61|19967.61|20085.99|19965.99|9
1633517900000|2021-10-06 10:58:20|20086.8|19966.8|20087.2|19967.2|20087.39|19967.39|20086.35|19966.35|10
1633517910000|2021-10-06 10:58:30|20087.14|19967.14|20086.88|19966.88|20087.45|19967.45|20086.88|19966.88|8
1633517920000|2021-10-06 10:58:40|20087.14|19967.14|20088.47|19968.47|20088.5|19968.5|20087.14|19967.14|10
1633517930000|2021-10-06 10:58:50|20089.08|19969.08|20088.41|19968.41|20089.11|19969.11|20088.41|19968.41|10
1633517940000|2021-10-06 10:59:00|20088.47|19968.47|20087.72|19967.72|20089.38|19969.38|20087.72|19967.72|9
1633517950000|2021-10-06 10:59:10|20087.41|19967.41|20084.92|19964.92|20087.41|19967.41|20084.92|19964.92|10
1633517960000|2021-10-06 10:59:20|20083.34|19963.34|20078.86|19958.86|20083.34|19963.34|20078.86|19958.86|10
1633517970000|2021-10-06 10:59:30|20078.72|19958.72|20079.42|19959.42|20079.8|19959.8|20078.37|19958.37|10
1633517980000|2021-10-06 10:59:40|20079.13|19959.13|20077.12|19957.12|20079.13|19959.13|20077.08|19957.08|10
1633517990000|2021-10-06 10:59:50|20076.83|19956.83|20074.61|19954.61|20077.15|19957.15|20074.61|19954.61|10
1633518000000|2021-10-06 11:00:00|20074.8|19954.8|20072.74|19952.74|20075.61|19955.61|20072.74|19952.74|10
1633518010000|2021-10-06 11:00:10|20072.14|19952.14|20061.97|19941.97|20072.14|19952.14|20061.97|19941.97|10
1633518020000|2021-10-06 11:00:20|20059.58|19939.58|20053.7|19933.7|20059.58|19939.58|20053.7|19933.7|10
1633518030000|2021-10-06 11:00:30|20052.4|19932.4|20041.39|19921.39|20052.4|19932.4|20041.39|19921.39|10
1633518040000|2021-10-06 11:00:40|20039.7|19919.7|20035.93|19915.93|20039.7|19919.7|20035.4|19915.4|10
1633518050000|2021-10-06 11:00:50|20035.79|19915.79|20032.06|19912.06|20035.79|19915.79|20031.81|19911.81|10
1633518060000|2021-10-06 11:01:00|20031.84|19911.84|20021.91|19901.91|20031.99|19911.99|20021.91|19901.91|10
1633518070000|2021-10-06 11:01:10|20021.99|19901.99|20017.25|19897.25|20021.99|19901.99|20017.25|19897.25|10
1633518080000|2021-10-06 11:01:20|20017.51|19897.51|20015.54|19895.54|20017.91|19897.91|20015.54|19895.54|9
1633518090000|2021-10-06 11:01:30|20016.36|19896.36|20025.6|19905.6|20025.6|19905.6|20016.36|19896.36|10
1633518100000|2021-10-06 11:01:40|20026.26|19906.26|20025.77|19905.77|20027.19|19907.19|20025.46|19905.46|10
1633518110000|2021-10-06 11:01:50|20026.02|19906.02|20032.81|19912.81|20032.81|19912.81|20026.02|19906.02|10
1633518120000|2021-10-06 11:02:00|20033.17|19913.17|20037.49|19917.49|20037.49|19917.49|20033.17|19913.17|10
1633518130000|2021-10-06 11:02:10|20037.97|19917.97|20043.23|19923.23|20043.68|19923.68|20037.97|19917.97|10
1633518140000|2021-10-06 11:02:20|20046.92|19926.92|20071.08|19951.08|20071.08|19951.08|20046.36|19926.36|10
1633518150000|2021-10-06 11:02:30|20073.06|19953.06|20086.44|19966.44|20086.44|19966.44|20073.06|19953.06|10
1633518160000|2021-10-06 11:02:40|20089.19|19969.19|20092.64|19972.64|20093.83|19973.83|20089.19|19969.19|10
1633518170000|2021-10-06 11:02:50|20093.48|19973.48|20102.05|19982.05|20102.7|19982.7|20093.48|19973.48|10
1633518180000|2021-10-06 11:03:00|20101.98|19981.98|20104.92|19984.92|20104.92|19984.92|20101.65|19981.65|10
1633518190000|2021-10-06 11:03:10|20103.34|19983.34|20104.53|19984.53|20105.96|19985.96|20103.14|19983.14|10
1633518200000|2021-10-06 11:03:20|20104.72|19984.72|20104.52|19984.52|20105.54|19985.54|20104|19984|10
1633518210000|2021-10-06 11:03:30|20104.41|19984.41|20099.09|19979.09|20104.41|19984.41|20098.52|19978.52|10
1633518220000|2021-10-06 11:03:40|20099.02|19979.02|20097.65|19977.65|20099.27|19979.27|20097.65|19977.65|10
1633518230000|2021-10-06 11:03:50|20097.36|19977.36|20096.21|19976.21|20097.76|19977.76|20096.21|19976.21|10
1633518240000|2021-10-06 11:04:00|20096.56|19976.56|20092.67|19972.67|20096.56|19976.56|20091.73|19971.73|10
1633518250000|2021-10-06 11:04:10|20090.85|19970.85|20090.19|19970.19|20090.85|19970.85|20089.76|19969.76|9
1633518260000|2021-10-06 11:04:20|20090.02|19970.02|20085.39|19965.39|20090.52|19970.52|20085.39|19965.39|10
1633518270000|2021-10-06 11:04:30|20084.78|19964.78|20082.68|19962.68|20084.78|19964.78|20082.65|19962.65|10
1633518280000|2021-10-06 11:04:40|20081.89|19961.89|20080.58|19960.58|20082|19962|20080.58|19960.58|10
1633518290000|2021-10-06 11:04:50|20080.94|19960.94|20079.98|19959.98|20080.94|19960.94|20079.88|19959.88|9
1633518300000|2021-10-06 11:05:00|20079.95|19959.95|20084.24|19964.24|20084.24|19964.24|20079.94|19959.94|10
1633518310000|2021-10-06 11:05:10|20085.78|19965.78|20088.39|19968.39|20089.36|19969.36|20085.78|19965.78|10
1633518320000|2021-10-06 11:05:20|20088.42|19968.42|20084.6|19964.6|20089.18|19969.18|20084.6|19964.6|10
1633518330000|2021-10-06 11:05:30|20084.91|19964.91|20077.24|19957.24|20084.91|19964.91|20077.24|19957.24|10
1633518340000|2021-10-06 11:05:40|20077.37|19957.37|20076.51|19956.51|20077.39|19957.39|20076.51|19956.51|9
1633518350000|2021-10-06 11:05:50|20076.38|19956.38|20075.02|19955.02|20077.9|19957.9|20075.02|19955.02|10
1633518360000|2021-10-06 11:06:00|20075.44|19955.44|20072.37|19952.37|20075.44|19955.44|20072.21|19952.21|10
1633518370000|2021-10-06 11:06:10|20072.6|19952.6|20078.1|19958.1|20078.1|19958.1|20072.09|19952.09|10
1633518380000|2021-10-06 11:06:20|20077.54|19957.54|20082.5|19962.5|20082.5|19962.5|20077.54|19957.54|10
1633518390000|2021-10-06 11:06:30|20082.35|19962.35|20080.7|19960.7|20084.77|19964.77|20080.7|19960.7|10
1633518400000|2021-10-06 11:06:40|20080.21|19960.21|20075.47|19955.47|20080.21|19960.21|20074.36|19954.36|10
1633518410000|2021-10-06 11:06:50|20074.6|19954.6|20073.35|19953.35|20074.6|19954.6|20072.94|19952.94|10
1633518420000|2021-10-06 11:07:00|20073.88|19953.88|20079.16|19959.16|20079.16|19959.16|20073.88|19953.88|10
1633518430000|2021-10-06 11:07:10|20081.18|19961.18|20089.99|19969.99|20089.99|19969.99|20081.18|19961.18|10
1633518440000|2021-10-06 11:07:20|20089.71|19969.71|20094.36|19974.36|20094.56|19974.56|20089.71|19969.71|9
1633518450000|2021-10-06 11:07:30|20094.4|19974.4|20095.96|19975.96|20096.19|19976.19|20094.4|19974.4|10
1633518460000|2021-10-06 11:07:40|20096.18|19976.18|20102.92|19982.92|20102.92|19982.92|20096.18|19976.18|10
1633518470000|2021-10-06 11:07:50|20104.42|19984.42|20113.6|19993.6|20113.6|19993.6|20104.42|19984.42|10
1633518480000|2021-10-06 11:08:00|20114.46|19994.46|20124.2|20004.2|20126.14|20006.14|20114.46|19994.46|10
1633518490000|2021-10-06 11:08:10|20124.88|20004.88|20123.22|20003.22|20126.56|20006.56|20122.69|20002.69|10
1633518500000|2021-10-06 11:08:20|20122.57|20002.57|20124.51|20004.51|20124.56|20004.56|20122.57|20002.57|10
1633518510000|2021-10-06 11:08:30|20125.09|20005.09|20121.4|20001.4|20125.18|20005.18|20121.33|20001.33|10
1633518520000|2021-10-06 11:08:40|20121.82|20001.82|20122.33|20002.33|20122.33|20002.33|20121.51|20001.51|10
1633518530000|2021-10-06 11:08:50|20122.58|20002.58|20119.88|19999.88|20122.58|20002.58|20119.88|19999.88|10
1633518540000|2021-10-06 11:09:00|20118.5|19998.5|20113.87|19993.87|20118.5|19998.5|20113.82|19993.82|10
1633518550000|2021-10-06 11:09:10|20112.71|19992.71|20108.81|19988.81|20112.81|19992.81|20108.81|19988.81|10
1633518560000|2021-10-06 11:09:20|20109.1|19989.1|20111.6|19991.6|20111.6|19991.6|20108.64|19988.64|10
1633518570000|2021-10-06 11:09:30|20112.78|19992.78|20111.72|19991.72|20113.31|19993.31|20111.48|19991.48|10
1633518580000|2021-10-06 11:09:40|20112.26|19992.26|20111.9|19991.9|20112.26|19992.26|20111.28|19991.28|10
1633518590000|2021-10-06 11:09:50|20113.3|19993.3|20118.73|19998.73|20118.73|19998.73|20113.3|19993.3|10
1633518600000|2021-10-06 11:10:00|20118.97|19998.97|20120.51|20000.51|20121.86|20001.86|20118.97|19998.97|10
1633518610000|2021-10-06 11:10:10|20120.73|20000.73|20119.56|19999.56|20121.83|20001.83|20119.56|19999.56|10
1633518620000|2021-10-06 11:10:20|20119.26|19999.26|20122.62|20002.62|20122.62|20002.62|20119.21|19999.21|10
1633518630000|2021-10-06 11:10:30|20122.49|20002.49|20124.48|20004.48|20125.65|20005.65|20122.49|20002.49|10
1633518640000|2021-10-06 11:10:40|20124.67|20004.67|20122.45|20002.45|20124.67|20004.67|20122.43|20002.43|10
1633518650000|2021-10-06 11:10:50|20123.71|20003.71|20126.99|20006.99|20126.99|20006.99|20123.65|20003.65|10
1633518660000|2021-10-06 11:11:00|20127.15|20007.15|20127.25|20007.25|20128.53|20008.53|20127.15|20007.15|10
1633518670000|2021-10-06 11:11:10|20127.01|20007.01|20125.01|20005.01|20127.79|20007.79|20124.83|20004.83|10
1633518680000|2021-10-06 11:11:20|20124.57|20004.57|20122.36|20002.36|20124.78|20004.78|20121.98|20001.98|10
1633518690000|2021-10-06 11:11:30|20122.38|20002.38|20119.2|19999.2|20122.57|20002.57|20119.2|19999.2|9
1633518700000|2021-10-06 11:11:40|20118.99|19998.99|20118.19|19998.19|20118.99|19998.99|20117.64|19997.64|10
1633518710000|2021-10-06 11:11:50|20120.07|20000.07|20117.19|19997.19|20120.45|20000.45|20117.19|19997.19|10
1633518720000|2021-10-06 11:12:00|20117.84|19997.84|20115.15|19995.15|20117.84|19997.84|20115.15|19995.15|9
1633518730000|2021-10-06 11:12:10|20115.03|19995.03|20113.4|19993.4|20115.03|19995.03|20112.93|19992.93|10
1633518740000|2021-10-06 11:12:20|20112.63|19992.63|20114.79|19994.79|20114.79|19994.79|20112.63|19992.63|10
1633518750000|2021-10-06 11:12:30|20114.9|19994.9|20112.15|19992.15|20114.9|19994.9|20112.15|19992.15|10
1633518760000|2021-10-06 11:12:40|20111.85|19991.85|20115.98|19995.98|20116.24|19996.24|20111.85|19991.85|10
1633518770000|2021-10-06 11:12:50|20116|19996|20114.88|19994.88|20116.38|19996.38|20114.88|19994.88|10
1633518780000|2021-10-06 11:13:00|20115.37|19995.37|20115.36|19995.36|20115.77|19995.77|20114.47|19994.47|10
1633518790000|2021-10-06 11:13:10|20116.45|19996.45|20122.22|20002.22|20122.22|20002.22|20116.45|19996.45|10
1633518800000|2021-10-06 11:13:20|20123.03|20003.03|20129.59|20009.59|20129.59|20009.59|20123.03|20003.03|10
1633518810000|2021-10-06 11:13:30|20130.74|20010.74|20136.18|20016.18|20136.49|20016.49|20130.74|20010.74|10
1633518820000|2021-10-06 11:13:40|20135.57|20015.57|20143.16|20023.16|20143.16|20023.16|20135.57|20015.57|10
1633518830000|2021-10-06 11:13:50|20143.42|20023.42|20147|20027|20147.68|20027.68|20143.4|20023.4|10
1633518840000|2021-10-06 11:14:00|20147.08|20027.08|20147.1|20027.1|20147.29|20027.29|20146.52|20026.52|10
1633518850000|2021-10-06 11:14:10|20147.19|20027.19|20147.77|20027.77|20147.94|20027.94|20146.91|20026.91|9
1633518860000|2021-10-06 11:14:20|20148.65|20028.65|20151.64|20031.64|20151.64|20031.64|20148.38|20028.38|10
1633518870000|2021-10-06 11:14:30|20154.32|20034.32|20154.45|20034.45|20155.31|20035.31|20154.11|20034.11|10
1633518880000|2021-10-06 11:14:40|20154.2|20034.2|20154.98|20034.98|20155.09|20035.09|20153.86|20033.86|10
1633518890000|2021-10-06 11:14:50|20155.26|20035.26|20161.18|20041.18|20162.24|20042.24|20155.26|20035.26|10
1633518900000|2021-10-06 11:15:00|20161.2|20041.2|20159.72|20039.72|20161.32|20041.32|20159.7|20039.7|10
1633518910000|2021-10-06 11:15:10|20159.6|20039.6|20155.39|20035.39|20159.6|20039.6|20155.39|20035.39|10
1633518920000|2021-10-06 11:15:20|20155.12|20035.12|20150.29|20030.29|20155.12|20035.12|20150.29|20030.29|10
1633518930000|2021-10-06 11:15:30|20149.51|20029.51|20144.45|20024.45|20150.45|20030.45|20144.45|20024.45|10
1633518940000|2021-10-06 11:15:40|20144.13|20024.13|20141.19|20021.19|20144.13|20024.13|20140.44|20020.44|10
1633518950000|2021-10-06 11:15:50|20141.07|20021.07|20137.85|20017.85|20141.07|20021.07|20137.85|20017.85|10
1633518960000|2021-10-06 11:16:00|20138.23|20018.23|20136.99|20016.99|20138.23|20018.23|20136.11|20016.11|10
1633518970000|2021-10-06 11:16:10|20137.19|20017.19|20139.64|20019.64|20139.64|20019.64|20136.97|20016.97|10
1633518980000|2021-10-06 11:16:20|20139.37|20019.37|20142.62|20022.62|20142.75|20022.75|20139.17|20019.17|10
1633518990000|2021-10-06 11:16:30|20142.7|20022.7|20143.68|20023.68|20144.91|20024.91|20142.7|20022.7|10
1633519000000|2021-10-06 11:16:40|20143.86|20023.86|20143.88|20023.88|20144.62|20024.62|20143.76|20023.76|10
1633519010000|2021-10-06 11:16:50|20144.18|20024.18|20145.23|20025.23|20145.23|20025.23|20143.68|20023.68|10
1633519020000|2021-10-06 11:17:00|20145.39|20025.39|20146.14|20026.14|20146.14|20026.14|20145.34|20025.34|10
1633519030000|2021-10-06 11:17:10|20146.67|20026.67|20146.38|20026.38|20146.99|20026.99|20146.15|20026.15|9
1633519040000|2021-10-06 11:17:20|20147.08|20027.08|20152.53|20032.53|20152.53|20032.53|20147.08|20027.08|10
1633519050000|2021-10-06 11:17:30|20152.7|20032.7|20153.8|20033.8|20154.95|20034.95|20152.7|20032.7|10
1633519060000|2021-10-06 11:17:40|20154.79|20034.79|20162.28|20042.28|20162.28|20042.28|20154.79|20034.79|10
1633519070000|2021-10-06 11:17:50|20163.08|20043.08|20169.49|20049.49|20169.49|20049.49|20163.08|20043.08|10
1633519080000|2021-10-06 11:18:00|20169.8|20049.8|20173.51|20053.51|20173.51|20053.51|20169.8|20049.8|10
1633519090000|2021-10-06 11:18:10|20175.08|20055.08|20176.99|20056.99|20177.84|20057.84|20175.08|20055.08|10
1633519100000|2021-10-06 11:18:20|20176.73|20056.73|20177.27|20057.27|20177.49|20057.49|20176.55|20056.55|10
1633519110000|2021-10-06 11:18:30|20177.87|20057.87|20178.8|20058.8|20178.8|20058.8|20177.87|20057.87|10
1633519120000|2021-10-06 11:18:40|20178.3|20058.3|20183.87|20063.87|20183.87|20063.87|20177.52|20057.52|10
1633519130000|2021-10-06 11:18:50|20184.59|20064.59|20185.51|20065.51|20186.33|20066.33|20184.59|20064.59|10
1633519140000|2021-10-06 11:19:00|20186.25|20066.25|20185.09|20065.09|20186.78|20066.78|20184.49|20064.49|10
1633519150000|2021-10-06 11:19:10|20185.24|20065.24|20181.59|20061.59|20185.24|20065.24|20181.34|20061.34|9
1633519160000|2021-10-06 11:19:20|20180.66|20060.66|20180.61|20060.61|20180.97|20060.97|20180.39|20060.39|10
1633519170000|2021-10-06 11:19:30|20179.57|20059.57|20181.34|20061.34|20181.39|20061.39|20179.57|20059.57|10
1633519180000|2021-10-06 11:19:40|20180.95|20060.95|20179.22|20059.22|20181.36|20061.36|20179.22|20059.22|10
1633519190000|2021-10-06 11:19:50|20178.93|20058.93|20175.98|20055.98|20178.93|20058.93|20175.8|20055.8|9
1633519200000|2021-10-06 11:20:00|20175.72|20055.72|20177.15|20057.15|20177.15|20057.15|20175.65|20055.65|10
1633519210000|2021-10-06 11:20:10|20176.49|20056.49|20176.09|20056.09|20177.65|20057.65|20175.77|20055.77|10
1633519220000|2021-10-06 11:20:20|20175.57|20055.57|20174.64|20054.64|20175.63|20055.63|20174.52|20054.52|8
1633519230000|2021-10-06 11:20:30|20173.31|20053.31|20172.16|20052.16|20173.31|20053.31|20172.16|20052.16|10
1633519240000|2021-10-06 11:20:40|20171.79|20051.79|20170.51|20050.51|20172.22|20052.22|20170.51|20050.51|10
1633519250000|2021-10-06 11:20:50|20171.24|20051.24|20170|20050|20171.36|20051.36|20170|20050|9
1633519260000|2021-10-06 11:21:00|20170.67|20050.67|20171.05|20051.05|20172.37|20052.37|20170.67|20050.67|9
1633519270000|2021-10-06 11:21:10|20171.37|20051.37|20170.68|20050.68|20171.37|20051.37|20170.05|20050.05|9
1633519280000|2021-10-06 11:21:20|20170.59|20050.59|20169.29|20049.29|20170.59|20050.59|20169.29|20049.29|10
1633519290000|2021-10-06 11:21:30|20168.93|20048.93|20169.54|20049.54|20169.85|20049.85|20168.93|20048.93|9
1633519300000|2021-10-06 11:21:40|20169.78|20049.78|20170.01|20050.01|20170.66|20050.66|20169.78|20049.78|9
1633519310000|2021-10-06 11:21:50|20170.76|20050.76|20170.71|20050.71|20170.92|20050.92|20170.13|20050.13|9
1633519320000|2021-10-06 11:22:00|20169.95|20049.95|20167.52|20047.52|20170.35|20050.35|20167.52|20047.52|9
1633519330000|2021-10-06 11:22:10|20166.93|20046.93|20162.82|20042.82|20167.33|20047.33|20162.82|20042.82|9
1633519340000|2021-10-06 11:22:20|20161.64|20041.64|20159.85|20039.85|20161.64|20041.64|20159.82|20039.82|10
1633519350000|2021-10-06 11:22:30|20159.68|20039.68|20151.54|20031.54|20159.68|20039.68|20151.54|20031.54|10
1633519360000|2021-10-06 11:22:40|20150.93|20030.93|20150.39|20030.39|20151.7|20031.7|20150.21|20030.21|10
1633519370000|2021-10-06 11:22:50|20150.48|20030.48|20148.93|20028.93|20151.43|20031.43|20148.86|20028.86|10
1633519380000|2021-10-06 11:23:00|20149.3|20029.3|20148.29|20028.29|20149.3|20029.3|20148.29|20028.29|10
1633519390000|2021-10-06 11:23:10|20147.67|20027.67|20146.53|20026.53|20147.67|20027.67|20146.53|20026.53|8
1633519400000|2021-10-06 11:23:20|20147.23|20027.23|20144|20024|20147.23|20027.23|20144|20024|10
1633519410000|2021-10-06 11:23:30|20143.97|20023.97|20142.93|20022.93|20143.97|20023.97|20142.27|20022.27|10
1633519420000|2021-10-06 11:23:40|20143|20023|20143.03|20023.03|20143.03|20023.03|20141.54|20021.54|10
1633519430000|2021-10-06 11:23:50|20142.76|20022.76|20144.52|20024.52|20144.9|20024.9|20142.76|20022.76|8
1633519440000|2021-10-06 11:24:00|20145.13|20025.13|20144.27|20024.27|20145.68|20025.68|20144.27|20024.27|9
1633519450000|2021-10-06 11:24:10|20144.08|20024.08|20143.33|20023.33|20144.08|20024.08|20143.26|20023.26|10
1633519460000|2021-10-06 11:24:20|20142.49|20022.49|20142.64|20022.64|20144.14|20024.14|20142.4|20022.4|9
1633519470000|2021-10-06 11:24:30|20142.52|20022.52|20145.3|20025.3|20145.3|20025.3|20142.52|20022.52|10
1633519480000|2021-10-06 11:24:40|20145.4|20025.4|20150.56|20030.56|20150.56|20030.56|20145.4|20025.4|10
1633519490000|2021-10-06 11:24:50|20151.34|20031.34|20156.21|20036.21|20156.21|20036.21|20151.3|20031.3|10
1633519500000|2021-10-06 11:25:00|20157.45|20037.45|20159.84|20039.84|20160.61|20040.61|20157.45|20037.45|9
1633519510000|2021-10-06 11:25:10|20159.3|20039.3|20156.85|20036.85|20159.34|20039.34|20155.76|20035.76|9
1633519520000|2021-10-06 11:25:20|20156.32|20036.32|20155.36|20035.36|20156.61|20036.61|20155.36|20035.36|10
1633519530000|2021-10-06 11:25:30|20155.42|20035.42|20154.13|20034.13|20156.26|20036.26|20154.13|20034.13|9
1633519540000|2021-10-06 11:25:40|20154.01|20034.01|20151.97|20031.97|20154.01|20034.01|20151.59|20031.59|10
1633519550000|2021-10-06 11:25:50|20151.85|20031.85|20152.5|20032.5|20153.5|20033.5|20151.01|20031.01|10
1633519560000|2021-10-06 11:26:00|20152.6|20032.6|20152.72|20032.72|20152.72|20032.72|20151.37|20031.37|10
1633519570000|2021-10-06 11:26:10|20152.85|20032.85|20154.3|20034.3|20154.59|20034.59|20152.85|20032.85|10
1633519580000|2021-10-06 11:26:20|20153.74|20033.74|20155.42|20035.42|20155.42|20035.42|20153.74|20033.74|10
1633519590000|2021-10-06 11:26:30|20155.19|20035.19|20157.52|20037.52|20157.52|20037.52|20155.09|20035.09|10
1633519600000|2021-10-06 11:26:40|20157.87|20037.87|20161.25|20041.25|20161.25|20041.25|20157.87|20037.87|9
1633519610000|2021-10-06 11:26:50|20161.84|20041.84|20163.02|20043.02|20163.03|20043.03|20161.84|20041.84|10
1633519620000|2021-10-06 11:27:00|20162.94|20042.94|20156.32|20036.32|20162.94|20042.94|20156.32|20036.32|10
1633519630000|2021-10-06 11:27:10|20156.5|20036.5|20157.72|20037.72|20157.72|20037.72|20156.45|20036.45|8
1633519640000|2021-10-06 11:27:20|20157.52|20037.52|20157.72|20037.72|20157.72|20037.72|20156.87|20036.87|10
1633519650000|2021-10-06 11:27:30|20157.39|20037.39|20156.43|20036.43|20157.56|20037.56|20156.43|20036.43|9
1633519660000|2021-10-06 11:27:40|20156.21|20036.21|20156.4|20036.4|20156.4|20036.4|20155.77|20035.77|10
1633519670000|2021-10-06 11:27:50|20156.45|20036.45|20157.85|20037.85|20157.85|20037.85|20155.79|20035.79|10
1633519680000|2021-10-06 11:28:00|20158.45|20038.45|20161.24|20041.24|20161.24|20041.24|20158.45|20038.45|9
1633519690000|2021-10-06 11:28:10|20161.74|20041.74|20165.13|20045.13|20165.32|20045.32|20161.45|20041.45|10
1633519700000|2021-10-06 11:28:20|20165.03|20045.03|20163.73|20043.73|20165.03|20045.03|20163.48|20043.48|9
1633519710000|2021-10-06 11:28:30|20163.44|20043.44|20160.5|20040.5|20163.44|20043.44|20160.5|20040.5|9
1633519720000|2021-10-06 11:28:40|20160.07|20040.07|20160.23|20040.23|20161.35|20041.35|20160.07|20040.07|9
1633519730000|2021-10-06 11:28:50|20159.83|20039.83|20157.49|20037.49|20159.95|20039.95|20157.49|20037.49|10
1633519740000|2021-10-06 11:29:00|20157.15|20037.15|20154.77|20034.77|20157.15|20037.15|20154.77|20034.77|10
1633519750000|2021-10-06 11:29:10|20154.72|20034.72|20152.97|20032.97|20154.72|20034.72|20152.97|20032.97|10
1633519760000|2021-10-06 11:29:20|20152.84|20032.84|20153.5|20033.5|20153.5|20033.5|20152.72|20032.72|10
1633519770000|2021-10-06 11:29:30|20153.29|20033.29|20152.9|20032.9|20153.45|20033.45|20152.66|20032.66|10
1633519780000|2021-10-06 11:29:40|20153.64|20033.64|20153.57|20033.57|20154.36|20034.36|20153.46|20033.46|9
1633519790000|2021-10-06 11:29:50|20153.53|20033.53|20153.37|20033.37|20153.54|20033.54|20152.81|20032.81|10
1633519800000|2021-10-06 11:30:00|20153.35|20033.35|20152.97|20032.97|20153.61|20033.61|20152.97|20032.97|9
1633519810000|2021-10-06 11:30:10|20152.53|20032.53|20151.26|20031.26|20152.53|20032.53|20151.06|20031.06|10
1633519820000|2021-10-06 11:30:20|20151.12|20031.12|20153.12|20033.12|20153.61|20033.61|20151.12|20031.12|10
1633519830000|2021-10-06 11:30:30|20153.88|20033.88|20153.38|20033.38|20153.88|20033.88|20153.38|20033.38|9
1633519840000|2021-10-06 11:30:40|20153.77|20033.77|20153.6|20033.6|20154.25|20034.25|20153.28|20033.28|10
1633519850000|2021-10-06 11:30:50|20153.29|20033.29|20153.79|20033.79|20153.79|20033.79|20152.5|20032.5|9
1633519860000|2021-10-06 11:31:00|20154.25|20034.25|20155.27|20035.27|20155.35|20035.35|20154.25|20034.25|8
1633519870000|2021-10-06 11:31:10|20155.24|20035.24|20156.39|20036.39|20156.77|20036.77|20154.64|20034.64|10
1633519880000|2021-10-06 11:31:20|20156.74|20036.74|20155.47|20035.47|20156.74|20036.74|20155.24|20035.24|10
1633519890000|2021-10-06 11:31:30|20155.35|20035.35|20154.47|20034.47|20155.35|20035.35|20154.45|20034.45|9
1633519900000|2021-10-06 11:31:40|20154.44|20034.44|20152.53|20032.53|20154.44|20034.44|20152.53|20032.53|10
1633519910000|2021-10-06 11:31:50|20153.09|20033.09|20152.65|20032.65|20153.42|20033.42|20152.63|20032.63|10
1633519920000|2021-10-06 11:32:00|20152.48|20032.48|20151.91|20031.91|20152.48|20032.48|20151.26|20031.26|8
1633519930000|2021-10-06 11:32:10|20152.08|20032.08|20147.53|20027.53|20152.1|20032.1|20147.53|20027.53|9
1633519940000|2021-10-06 11:32:20|20145.62|20025.62|20140.96|20020.96|20145.62|20025.62|20139.96|20019.96|10
1633519950000|2021-10-06 11:32:30|20140.66|20020.66|20133.39|20013.39|20140.66|20020.66|20133.39|20013.39|10
1633519960000|2021-10-06 11:32:40|20132.65|20012.65|20125.3|20005.3|20132.65|20012.65|20125.3|20005.3|10
1633519970000|2021-10-06 11:32:50|20125.48|20005.48|20120.77|20000.77|20125.86|20005.86|20120.77|20000.77|10
1633519980000|2021-10-06 11:33:00|20120.05|20000.05|20114.72|19994.72|20120.05|20000.05|20114.13|19994.13|10
1633519990000|2021-10-06 11:33:10|20115.27|19995.27|20112.43|19992.43|20115.39|19995.39|20112.43|19992.43|10
1633520000000|2021-10-06 11:33:20|20111.17|19991.17|20108.07|19988.07|20111.58|19991.58|20108.07|19988.07|10
1633520010000|2021-10-06 11:33:30|20107.48|19987.48|20106.06|19986.06|20107.75|19987.75|20105.94|19985.94|10
1633520020000|2021-10-06 11:33:40|20106.73|19986.73|20102.97|19982.97|20106.73|19986.73|20102.54|19982.54|10
1633520030000|2021-10-06 11:33:50|20103.4|19983.4|20103.81|19983.81|20103.81|19983.81|20102.07|19982.07|10
1633520040000|2021-10-06 11:34:00|20105.29|19985.29|20107.7|19987.7|20108.5|19988.5|20105.29|19985.29|10
1633520050000|2021-10-06 11:34:10|20107.98|19987.98|20109.66|19989.66|20109.66|19989.66|20107.98|19987.98|10
1633520060000|2021-10-06 11:34:20|20110.7|19990.7|20113.28|19993.28|20114.47|19994.47|20110.7|19990.7|10
1633520070000|2021-10-06 11:34:30|20113.48|19993.48|20116.8|19996.8|20116.8|19996.8|20113.27|19993.27|10
1633520080000|2021-10-06 11:34:40|20116.91|19996.91|20119.22|19999.22|20119.22|19999.22|20116.07|19996.07|10
1633520090000|2021-10-06 11:34:50|20119.11|19999.11|20120.83|20000.83|20120.83|20000.83|20119.11|19999.11|9
1633520100000|2021-10-06 11:35:00|20120.66|20000.66|20118.79|19998.79|20120.94|20000.94|20118.79|19998.79|10
1633520110000|2021-10-06 11:35:10|20118.01|19998.01|20113.41|19993.41|20118.01|19998.01|20113.41|19993.41|10
1633520120000|2021-10-06 11:35:20|20113.1|19993.1|20109.2|19989.2|20113.1|19993.1|20109.2|19989.2|10
1633520130000|2021-10-06 11:35:30|20109.17|19989.17|20106.29|19986.29|20109.56|19989.56|20106.29|19986.29|10
1633520140000|2021-10-06 11:35:40|20105.36|19985.36|20099.36|19979.36|20105.36|19985.36|20099.36|19979.36|10
1633520150000|2021-10-06 11:35:50|20099.33|19979.33|20095.84|19975.84|20099.72|19979.72|20095.84|19975.84|10
1633520160000|2021-10-06 11:36:00|20095.32|19975.32|20095.07|19975.07|20095.43|19975.43|20094.59|19974.59|9
1633520170000|2021-10-06 11:36:10|20095.55|19975.55|20096.75|19976.75|20096.75|19976.75|20094.68|19974.68|10
1633520180000|2021-10-06 11:36:20|20097.87|19977.87|20097.81|19977.81|20098.2|19978.2|20097.44|19977.44|10
1633520190000|2021-10-06 11:36:30|20097.8|19977.8|20099.04|19979.04|20099.14|19979.14|20097.8|19977.8|10
1633520200000|2021-10-06 11:36:40|20099.17|19979.17|20101.54|19981.54|20102.11|19982.11|20099.17|19979.17|9
1633520210000|2021-10-06 11:36:50|20101.29|19981.29|20109.72|19989.72|20109.72|19989.72|20101.29|19981.29|10
1633520220000|2021-10-06 11:37:00|20109.15|19989.15|20115.26|19995.26|20115.6|19995.6|20109.15|19989.15|10
1633520230000|2021-10-06 11:37:10|20114.99|19994.99|20110.46|19990.46|20114.99|19994.99|20110.46|19990.46|10
1633520240000|2021-10-06 11:37:20|20110.42|19990.42|20110.96|19990.96|20111.15|19991.15|20110.42|19990.42|10
1633520250000|2021-10-06 11:37:30|20110.01|19990.01|20108.15|19988.15|20110.01|19990.01|20107.98|19987.98|8
1633520260000|2021-10-06 11:37:40|20108.87|19988.87|20110.87|19990.87|20110.87|19990.87|20108.87|19988.87|10
1633520270000|2021-10-06 11:37:50|20110.79|19990.79|20112.4|19992.4|20112.4|19992.4|20109.81|19989.81|10
1633520280000|2021-10-06 11:38:00|20112.7|19992.7|20114.68|19994.68|20114.68|19994.68|20112.7|19992.7|9
1633520290000|2021-10-06 11:38:10|20113.87|19993.87|20114.64|19994.64|20115.45|19995.45|20113.87|19993.87|10
1633520300000|2021-10-06 11:38:20|20115.68|19995.68|20116.95|19996.95|20117.65|19997.65|20115.68|19995.68|10
1633520310000|2021-10-06 11:38:30|20117.83|19997.83|20121.65|20001.65|20121.65|20001.65|20117.83|19997.83|10
1633520320000|2021-10-06 11:38:40|20122.43|20002.43|20123.35|20003.35|20124.07|20004.07|20121.84|20001.84|10
1633520330000|2021-10-06 11:38:50|20123.06|20003.06|20125.5|20005.5|20125.5|20005.5|20123.06|20003.06|10
1633520340000|2021-10-06 11:39:00|20124.89|20004.89|20124.45|20004.45|20127.52|20007.52|20124.45|20004.45|10
1633520350000|2021-10-06 11:39:10|20124.09|20004.09|20122.94|20002.94|20124.09|20004.09|20122.76|20002.76|10
1633520360000|2021-10-06 11:39:20|20122.34|20002.34|20124.36|20004.36|20124.36|20004.36|20122.26|20002.26|10
1633520370000|2021-10-06 11:39:30|20124.61|20004.61|20127.44|20007.44|20128.01|20008.01|20124.58|20004.58|10
1633520380000|2021-10-06 11:39:40|20127.67|20007.67|20127.06|20007.06|20127.67|20007.67|20126.66|20006.66|10
1633520390000|2021-10-06 11:39:50|20126.97|20006.97|20127.83|20007.83|20128.38|20008.38|20126.79|20006.79|9
1633520400000|2021-10-06 11:40:00|20128.52|20008.52|20134.7|20014.7|20134.7|20014.7|20128.52|20008.52|10
1633520410000|2021-10-06 11:40:10|20136.03|20016.03|20133.89|20013.89|20136.12|20016.12|20133.89|20013.89|10
1633520420000|2021-10-06 11:40:20|20133.68|20013.68|20130.86|20010.86|20134.41|20014.41|20130.86|20010.86|10
1633520430000|2021-10-06 11:40:30|20129.68|20009.68|20125.41|20005.41|20129.68|20009.68|20125.41|20005.41|10
1633520440000|2021-10-06 11:40:40|20124.54|20004.54|20120.72|20000.72|20124.54|20004.54|20120.72|20000.72|10
1633520450000|2021-10-06 11:40:50|20120.38|20000.38|20118.4|19998.4|20120.38|20000.38|20117.95|19997.95|10
1633520460000|2021-10-06 11:41:00|20118.58|19998.58|20116.54|19996.54|20118.58|19998.58|20116.44|19996.44|10
1633520470000|2021-10-06 11:41:10|20115.98|19995.98|20115.87|19995.87|20116.88|19996.88|20115.69|19995.69|9
1633520480000|2021-10-06 11:41:20|20115.7|19995.7|20115.49|19995.49|20116.6|19996.6|20115.49|19995.49|8
1633520490000|2021-10-06 11:41:30|20115.58|19995.58|20114.51|19994.51|20115.69|19995.69|20113.89|19993.89|10
1633520500000|2021-10-06 11:41:40|20114.3|19994.3|20115.58|19995.58|20115.58|19995.58|20113.2|19993.2|10
1633520510000|2021-10-06 11:41:50|20115.61|19995.61|20118.96|19998.96|20118.96|19998.96|20115.61|19995.61|9
1633520520000|2021-10-06 11:42:00|20119.08|19999.08|20118.04|19998.04|20119.36|19999.36|20118.04|19998.04|9
1633520530000|2021-10-06 11:42:10|20117.76|19997.76|20116.73|19996.73|20118.55|19998.55|20116.73|19996.73|10
1633520540000|2021-10-06 11:42:20|20116.67|19996.67|20116.45|19996.45|20117.18|19997.18|20115.68|19995.68|10
1633520550000|2021-10-06 11:42:30|20116.2|19996.2|20116.07|19996.07|20116.47|19996.47|20115.5|19995.5|9
1633520560000|2021-10-06 11:42:40|20116.06|19996.06|20115.4|19995.4|20116.06|19996.06|20115.4|19995.4|10
1633520570000|2021-10-06 11:42:50|20115.12|19995.12|20114.64|19994.64|20115.14|19995.14|20113.95|19993.95|10
1633520580000|2021-10-06 11:43:00|20114.69|19994.69|20112.99|19992.99|20114.69|19994.69|20112.99|19992.99|10
1633520590000|2021-10-06 11:43:10|20112.98|19992.98|20110.08|19990.08|20112.98|19992.98|20110.08|19990.08|10
1633520600000|2021-10-06 11:43:20|20109.69|19989.69|20109.42|19989.42|20110.38|19990.38|20109.07|19989.07|10
1633520610000|2021-10-06 11:43:30|20109.33|19989.33|20105.45|19985.45|20109.59|19989.59|20105.45|19985.45|9
1633520620000|2021-10-06 11:43:40|20102.12|19982.12|20098.74|19978.74|20102.12|19982.12|20098.57|19978.57|10
1633520630000|2021-10-06 11:43:50|20098.39|19978.39|20094.66|19974.66|20099.01|19979.01|20094.66|19974.66|10
1633520640000|2021-10-06 11:44:00|20094.8|19974.8|20093.55|19973.55|20094.8|19974.8|20093.36|19973.36|10
1633520650000|2021-10-06 11:44:10|20093.49|19973.49|20095.9|19975.9|20095.9|19975.9|20093.49|19973.49|10
1633520660000|2021-10-06 11:44:20|20096.78|19976.78|20098.81|19978.81|20098.86|19978.86|20096.78|19976.78|10
1633520670000|2021-10-06 11:44:30|20098.08|19978.08|20101.04|19981.04|20101.04|19981.04|20098.08|19978.08|9
1633520680000|2021-10-06 11:44:40|20101.34|19981.34|20100.21|19980.21|20101.71|19981.71|20100.21|19980.21|10
1633520690000|2021-10-06 11:44:50|20100.24|19980.24|20104.49|19984.49|20104.53|19984.53|20100.24|19980.24|10
1633520700000|2021-10-06 11:45:00|20104.47|19984.47|20101.85|19981.85|20104.73|19984.73|20101.85|19981.85|10
1633520710000|2021-10-06 11:45:10|20101.78|19981.78|20097.03|19977.03|20101.78|19981.78|20097.03|19977.03|10
1633520720000|2021-10-06 11:45:20|20098.17|19978.17|20098.79|19978.79|20098.79|19978.79|20097.69|19977.69|10
1633520730000|2021-10-06 11:45:30|20098.6|19978.6|20098.45|19978.45|20099.18|19979.18|20098.45|19978.45|10
1633520740000|2021-10-06 11:45:40|20098.75|19978.75|20101.79|19981.79|20102.04|19982.04|20098.75|19978.75|8
1633520750000|2021-10-06 11:45:50|20101.65|19981.65|20101.69|19981.69|20101.75|19981.75|20100.58|19980.58|10
1633520760000|2021-10-06 11:46:00|20101.71|19981.71|20101.19|19981.19|20102.58|19982.58|20101.19|19981.19|10
1633520770000|2021-10-06 11:46:10|20101.4|19981.4|20100.89|19980.89|20101.4|19981.4|20100.89|19980.89|6
1633520780000|2021-10-06 11:46:20|20100.7|19980.7|20100.56|19980.56|20101.01|19981.01|20099.71|19979.71|9
1633520790000|2021-10-06 11:46:30|20100.51|19980.51|20099.64|19979.64|20101.15|19981.15|20099.64|19979.64|10
1633520800000|2021-10-06 11:46:40|20099.02|19979.02|20094.3|19974.3|20099.02|19979.02|20093.83|19973.83|10
1633520810000|2021-10-06 11:46:50|20094.22|19974.22|20094.46|19974.46|20095.35|19975.35|20094.22|19974.22|10
1633520820000|2021-10-06 11:47:00|20093.9|19973.9|20093.61|19973.61|20094.54|19974.54|20093.61|19973.61|10
1633520830000|2021-10-06 11:47:10|20093.18|19973.18|20092.55|19972.55|20093.28|19973.28|20092.51|19972.51|10
1633520840000|2021-10-06 11:47:20|20092.75|19972.75|20087.2|19967.2|20092.75|19972.75|20087.2|19967.2|10
1633520850000|2021-10-06 11:47:30|20086.88|19966.88|20080.58|19960.58|20086.88|19966.88|20080.58|19960.58|10
1633520860000|2021-10-06 11:47:40|20079.86|19959.86|20074.87|19954.87|20079.86|19959.86|20074.8|19954.8|10
1633520870000|2021-10-06 11:47:50|20072.9|19952.9|20073.68|19953.68|20073.73|19953.73|20072.79|19952.79|10
1633520880000|2021-10-06 11:48:00|20073.96|19953.96|20073.51|19953.51|20074.7|19954.7|20073.48|19953.48|9
1633520890000|2021-10-06 11:48:10|20073.55|19953.55|20071.99|19951.99|20073.55|19953.55|20071.75|19951.75|10
1633520900000|2021-10-06 11:48:20|20072.23|19952.23|20076|19956|20076|19956|20072.23|19952.23|9
1633520910000|2021-10-06 11:48:30|20076.12|19956.12|20076.88|19956.88|20076.88|19956.88|20076.12|19956.12|10
1633520920000|2021-10-06 11:48:40|20077.19|19957.19|20077.97|19957.97|20077.97|19957.97|20077.08|19957.08|7
1633520930000|2021-10-06 11:48:50|20077.14|19957.14|20076.42|19956.42|20078.56|19958.56|20076.42|19956.42|10
1633520940000|2021-10-06 11:49:00|20076.28|19956.28|20073.27|19953.27|20076.68|19956.68|20073.14|19953.14|9
1633520950000|2021-10-06 11:49:10|20072.46|19952.46|20071.55|19951.55|20073.74|19953.74|20071.55|19951.55|10
1633520960000|2021-10-06 11:49:20|20071.78|19951.78|20072.3|19952.3|20072.55|19952.55|20071.78|19951.78|10
1633520970000|2021-10-06 11:49:30|20072.58|19952.58|20072.91|19952.91|20073.11|19953.11|20072.49|19952.49|10
1633520980000|2021-10-06 11:49:40|20072.93|19952.93|20074.17|19954.17|20074.17|19954.17|20072.85|19952.85|10
1633520990000|2021-10-06 11:49:50|20074.15|19954.15|20074.43|19954.43|20074.45|19954.45|20073.55|19953.55|10
1633521000000|2021-10-06 11:50:00|20074.17|19954.17|20076.33|19956.33|20076.47|19956.47|20074.17|19954.17|10
1633521010000|2021-10-06 11:50:10|20076.4|19956.4|20075.15|19955.15|20077.66|19957.66|20075.15|19955.15|10
1633521020000|2021-10-06 11:50:20|20074.48|19954.48|20075.62|19955.62|20075.62|19955.62|20074|19954|10
1633521030000|2021-10-06 11:50:30|20075.64|19955.64|20075.21|19955.21|20075.64|19955.64|20075.21|19955.21|8
1633521040000|2021-10-06 11:50:40|20075.26|19955.26|20075.27|19955.27|20075.73|19955.73|20074.99|19954.99|7
1633521050000|2021-10-06 11:50:50|20073.88|19953.88|20065.81|19945.81|20073.95|19953.95|20065.81|19945.81|10
1633521060000|2021-10-06 11:51:00|20063.91|19943.91|20062.43|19942.43|20063.91|19943.91|20061.43|19941.43|10
1633521070000|2021-10-06 11:51:10|20062.28|19942.28|20057.47|19937.47|20062.28|19942.28|20057.47|19937.47|9
1633521080000|2021-10-06 11:51:20|20056.08|19936.08|20052.5|19932.5|20056.41|19936.41|20052.5|19932.5|10
1633521090000|2021-10-06 11:51:30|20051.55|19931.55|20046.9|19926.9|20051.55|19931.55|20046.45|19926.45|10
1633521100000|2021-10-06 11:51:40|20046.99|19926.99|20047.36|19927.36|20048.07|19928.07|20046.19|19926.19|10
1633521110000|2021-10-06 11:51:50|20047.68|19927.68|20044.67|19924.67|20048.53|19928.53|20044.67|19924.67|10
1633521120000|2021-10-06 11:52:00|20044.09|19924.09|20045.58|19925.58|20045.69|19925.69|20044.09|19924.09|10
1633521130000|2021-10-06 11:52:10|20045.93|19925.93|20047.76|19927.76|20047.76|19927.76|20045.93|19925.93|10
1633521140000|2021-10-06 11:52:20|20047.92|19927.92|20051.12|19931.12|20051.12|19931.12|20047.92|19927.92|10
1633521150000|2021-10-06 11:52:30|20051.87|19931.87|20052.75|19932.75|20053.66|19933.66|20051.87|19931.87|10
1633521160000|2021-10-06 11:52:40|20053.84|19933.84|20056.88|19936.88|20057.05|19937.05|20053.84|19933.84|10
1633521170000|2021-10-06 11:52:50|20056.7|19936.7|20058.74|19938.74|20058.74|19938.74|20056.7|19936.7|10
1633521180000|2021-10-06 11:53:00|20059.01|19939.01|20057.56|19937.56|20059.01|19939.01|20057.08|19937.08|10
1633521190000|2021-10-06 11:53:10|20056.12|19936.12|20055.95|19935.95|20057.39|19937.39|20055.95|19935.95|10
1633521200000|2021-10-06 11:53:20|20055.72|19935.72|20058|19938|20058|19938|20055.37|19935.37|10
1633521210000|2021-10-06 11:53:30|20057.97|19937.97|20049.25|19929.25|20058.1|19938.1|20049.25|19929.25|10
1633521220000|2021-10-06 11:53:40|20055.62|19935.62|20069.5|19949.5|20069.63|19949.63|20055.62|19935.62|10
1633521230000|2021-10-06 11:53:50|20070.53|19950.53|20074.78|19954.78|20074.78|19954.78|20070.53|19950.53|10
1633521240000|2021-10-06 11:54:00|20076.62|19956.62|20078.4|19958.4|20079.09|19959.09|20076.62|19956.62|10
1633521250000|2021-10-06 11:54:10|20077.81|19957.81|20078.19|19958.19|20080.09|19960.09|20077.81|19957.81|10
1633521260000|2021-10-06 11:54:20|20077.82|19957.82|20084.86|19964.86|20084.86|19964.86|20077.82|19957.82|10
1633521270000|2021-10-06 11:54:30|20084.61|19964.61|20090.89|19970.89|20090.89|19970.89|20084.61|19964.61|10
1633521280000|2021-10-06 11:54:40|20091.29|19971.29|20096.22|19976.22|20096.22|19976.22|20091.29|19971.29|10
1633521290000|2021-10-06 11:54:50|20097.21|19977.21|20096.47|19976.47|20097.21|19977.21|20096.12|19976.12|10
1633521300000|2021-10-06 11:55:00|20097.06|19977.06|20100.88|19980.88|20100.88|19980.88|20096.39|19976.39|10
1633521310000|2021-10-06 11:55:10|20100.89|19980.89|20097.99|19977.99|20100.89|19980.89|20097.99|19977.99|10
1633521320000|2021-10-06 11:55:20|20097.52|19977.52|20092.09|19972.09|20097.52|19977.52|20092.03|19972.03|10
1633521330000|2021-10-06 11:55:30|20091.54|19971.54|20085.83|19965.83|20091.54|19971.54|20085.83|19965.83|10
1633521340000|2021-10-06 11:55:40|20085.4|19965.4|20082.85|19962.85|20085.92|19965.92|20082.85|19962.85|9
1633521350000|2021-10-06 11:55:50|20082.07|19962.07|20080.65|19960.65|20082.24|19962.24|20080.63|19960.63|10
1633521360000|2021-10-06 11:56:00|20077.46|19957.46|20076.32|19956.32|20077.61|19957.61|20075.52|19955.52|10
1633521370000|2021-10-06 11:56:10|20076.8|19956.8|20075.28|19955.28|20077.03|19957.03|20075.02|19955.02|10
1633521380000|2021-10-06 11:56:20|20075.42|19955.42|20076.39|19956.39|20076.39|19956.39|20075.34|19955.34|10
1633521390000|2021-10-06 11:56:30|20077.08|19957.08|20080.67|19960.67|20081.17|19961.17|20076.95|19956.95|10
1633521400000|2021-10-06 11:56:40|20080.55|19960.55|20084.09|19964.09|20084.09|19964.09|20080.55|19960.55|8
1633521410000|2021-10-06 11:56:50|20084.67|19964.67|20088.18|19968.18|20088.33|19968.33|20084.67|19964.67|9
1633521420000|2021-10-06 11:57:00|20087.93|19967.93|20090.23|19970.23|20090.23|19970.23|20087.93|19967.93|10
1633521430000|2021-10-06 11:57:10|20089.86|19969.86|20085.91|19965.91|20089.86|19969.86|20085.91|19965.91|10
1633521440000|2021-10-06 11:57:20|20084.56|19964.56|20087.67|19967.67|20087.67|19967.67|20084.18|19964.18|9
1633521450000|2021-10-06 11:57:30|20087.81|19967.81|20088.46|19968.46|20088.67|19968.67|20087.66|19967.66|10
1633521460000|2021-10-06 11:57:40|20088.67|19968.67|20086.39|19966.39|20088.69|19968.69|20085.45|19965.45|10
1633521470000|2021-10-06 11:57:50|20086.35|19966.35|20084.16|19964.16|20086.35|19966.35|20084.11|19964.11|10
1633521480000|2021-10-06 11:58:00|20083.99|19963.99|20086.02|19966.02|20086.15|19966.15|20083.99|19963.99|10
1633521490000|2021-10-06 11:58:10|20085.94|19965.94|20085.05|19965.05|20086.36|19966.36|20084.85|19964.85|9
1633521500000|2021-10-06 11:58:20|20084.86|19964.86|20084.58|19964.58|20085.43|19965.43|20084.54|19964.54|10
1633521510000|2021-10-06 11:58:30|20084.59|19964.59|20086.35|19966.35|20087.16|19967.16|20084.59|19964.59|9
1633521520000|2021-10-06 11:58:40|20086.67|19966.67|20088.14|19968.14|20088.28|19968.28|20086.34|19966.34|10
1633521530000|2021-10-06 11:58:50|20087.25|19967.25|20089.94|19969.94|20091.01|19971.01|20087.25|19967.25|10
1633521540000|2021-10-06 11:59:00|20090.59|19970.59|20085.22|19965.22|20090.7|19970.7|20085.22|19965.22|10
1633521550000|2021-10-06 11:59:10|20084.83|19964.83|20075.94|19955.94|20084.83|19964.83|20075.94|19955.94|10
1633521560000|2021-10-06 11:59:20|20074.83|19954.83|20070.37|19950.37|20074.83|19954.83|20070.37|19950.37|10
1633521570000|2021-10-06 11:59:30|20069.78|19949.78|20065.05|19945.05|20069.78|19949.78|20065.05|19945.05|10
1633521580000|2021-10-06 11:59:40|20064.05|19944.05|20063.85|19943.85|20064.88|19944.88|20063.18|19943.18|10
1633521590000|2021-10-06 11:59:50|20063.16|19943.16|20062.94|19942.94|20063.48|19943.48|20062.28|19942.28|9
1633521600000|2021-10-06 12:00:00|20062.38|19942.38|20053.31|19933.31|20062.97|19942.97|20053.31|19933.31|10
1633521610000|2021-10-06 12:00:10|20053.93|19933.93|20046.41|19926.41|20053.93|19933.93|20046.28|19926.28|10
1633521620000|2021-10-06 12:00:20|20046.7|19926.7|20041.55|19921.55|20046.7|19926.7|20041.55|19921.55|10
1633521630000|2021-10-06 12:00:30|20042.42|19922.42|20040.83|19920.83|20043.16|19923.16|20040.83|19920.83|10
1633521640000|2021-10-06 12:00:40|20040.81|19920.81|20041.9|19921.9|20041.9|19921.9|20040.7|19920.7|10
1633521650000|2021-10-06 12:00:50|20041.89|19921.89|20043.06|19923.06|20043.06|19923.06|20041.89|19921.89|10
1633521660000|2021-10-06 12:01:00|20043.51|19923.51|20043.62|19923.62|20044.94|19924.94|20042.95|19922.95|10
1633521670000|2021-10-06 12:01:10|20043.49|19923.49|20048.15|19928.15|20048.15|19928.15|20043.45|19923.45|10
1633521680000|2021-10-06 12:01:20|20049.98|19929.98|20056.1|19936.1|20056.1|19936.1|20049.98|19929.98|10
1633521690000|2021-10-06 12:01:30|20056.18|19936.18|20060.77|19940.77|20060.77|19940.77|20055.56|19935.56|10
1633521700000|2021-10-06 12:01:40|20061.75|19941.75|20065.3|19945.3|20065.3|19945.3|20061.75|19941.75|9
1633521710000|2021-10-06 12:01:50|20065.71|19945.71|20064.08|19944.08|20065.71|19945.71|20063.57|19943.57|10
1633521720000|2021-10-06 12:02:00|20063.98|19943.98|20065.52|19945.52|20065.52|19945.52|20063.98|19943.98|10
1633521730000|2021-10-06 12:02:10|20064.98|19944.98|20065.97|19945.97|20065.97|19945.97|20064.23|19944.23|10
1633521740000|2021-10-06 12:02:20|20066.29|19946.29|20069.52|19949.52|20069.52|19949.52|20064.97|19944.97|9
1633521750000|2021-10-06 12:02:30|20070.01|19950.01|20071.95|19951.95|20073.43|19953.43|20070.01|19950.01|9
1633521760000|2021-10-06 12:02:40|20071.17|19951.17|20067.92|19947.92|20071.84|19951.84|20067.92|19947.92|10
1633521770000|2021-10-06 12:02:50|20067.77|19947.77|20062.68|19942.68|20067.77|19947.77|20062.25|19942.25|9
1633521780000|2021-10-06 12:03:00|20062.17|19942.17|20057.85|19937.85|20062.17|19942.17|20057.85|19937.85|10
1633521790000|2021-10-06 12:03:10|20058.45|19938.45|20056.85|19936.85|20058.45|19938.45|20056.85|19936.85|10
1633521800000|2021-10-06 12:03:20|20056.7|19936.7|20055.16|19935.16|20057.91|19937.91|20055.16|19935.16|10
1633521810000|2021-10-06 12:03:30|20055.1|19935.1|20054.9|19934.9|20055.11|19935.11|20054.86|19934.86|10
1633521820000|2021-10-06 12:03:40|20054.95|19934.95|20053.46|19933.46|20055.87|19935.87|20053.46|19933.46|10
1633521830000|2021-10-06 12:03:50|20051.95|19931.95|20046.1|19926.1|20051.95|19931.95|20045.47|19925.47|10
1633521840000|2021-10-06 12:04:00|20045.65|19925.65|20043.87|19923.87|20045.65|19925.65|20042.85|19922.85|9
1633521850000|2021-10-06 12:04:10|20044.45|19924.45|20048.73|19928.73|20048.73|19928.73|20044.45|19924.45|10
1633521860000|2021-10-06 12:04:20|20050.58|19930.58|20049.36|19929.36|20050.58|19930.58|20048.98|19928.98|10
1633521870000|2021-10-06 12:04:30|20050.43|19930.43|20050.74|19930.74|20051.69|19931.69|20050|19930|10
1633521880000|2021-10-06 12:04:40|20050.17|19930.17|20050.73|19930.73|20050.73|19930.73|20049.41|19929.41|8
1633521890000|2021-10-06 12:04:50|20050.55|19930.55|20050.92|19930.92|20051.47|19931.47|20050.55|19930.55|10
1633521900000|2021-10-06 12:05:00|20050.9|19930.9|20056.26|19936.26|20056.8|19936.8|20050.78|19930.78|10
1633521910000|2021-10-06 12:05:10|20057.82|19937.82|20060.12|19940.12|20060.12|19940.12|20057.6|19937.6|10
1633521920000|2021-10-06 12:05:20|20060.69|19940.69|20061|19941|20061.62|19941.62|20060.69|19940.69|10
1633521930000|2021-10-06 12:05:30|20061.19|19941.19|20062.39|19942.39|20062.52|19942.52|20061.19|19941.19|10
1633521940000|2021-10-06 12:05:40|20063.4|19943.4|20065.27|19945.27|20065.27|19945.27|20063|19943|10
1633521950000|2021-10-06 12:05:50|20065.38|19945.38|20065.85|19945.85|20065.85|19945.85|20064.62|19944.62|10
1633521960000|2021-10-06 12:06:00|20066.34|19946.34|20070.83|19950.83|20070.83|19950.83|20066.34|19946.34|10
1633521970000|2021-10-06 12:06:10|20070.76|19950.76|20071.97|19951.97|20072.34|19952.34|20070.7|19950.7|10
1633521980000|2021-10-06 12:06:20|20072.47|19952.47|20071.83|19951.83|20073.21|19953.21|20071.83|19951.83|10
1633521990000|2021-10-06 12:06:30|20071.7|19951.7|20071.58|19951.58|20073.65|19953.65|20071.5|19951.5|10
1633522000000|2021-10-06 12:06:40|20071.68|19951.68|20068.33|19948.33|20071.68|19951.68|20067.95|19947.95|10
1633522010000|2021-10-06 12:06:50|20068.76|19948.76|20069.44|19949.44|20069.95|19949.95|20068.76|19948.76|10
1633522020000|2021-10-06 12:07:00|20069.36|19949.36|20069.91|19949.91|20069.91|19949.91|20068.38|19948.38|10
1633522030000|2021-10-06 12:07:10|20070.11|19950.11|20073.6|19953.6|20073.6|19953.6|20069.29|19949.29|10
1633522040000|2021-10-06 12:07:20|20074.46|19954.46|20082.01|19962.01|20082.01|19962.01|20074.46|19954.46|10
1633522050000|2021-10-06 12:07:30|20082.02|19962.02|20079.77|19959.77|20082.02|19962.02|20079.61|19959.61|10
1633522060000|2021-10-06 12:07:40|20080.32|19960.32|20082.15|19962.15|20082.5|19962.5|20080.32|19960.32|10
1633522070000|2021-10-06 12:07:50|20081.93|19961.93|20083.68|19963.68|20085.32|19965.32|20081.57|19961.57|10
1633522080000|2021-10-06 12:08:00|20083.06|19963.06|20085.57|19965.57|20085.57|19965.57|20083.06|19963.06|10
1633522090000|2021-10-06 12:08:10|20086.02|19966.02|20086.53|19966.53|20087.13|19967.13|20085.9|19965.9|10
1633522100000|2021-10-06 12:08:20|20086.59|19966.59|20086.68|19966.68|20087.77|19967.77|20086.23|19966.23|10
1633522110000|2021-10-06 12:08:30|20087.12|19967.12|20089.6|19969.6|20089.6|19969.6|20087.12|19967.12|10
1633522120000|2021-10-06 12:08:40|20089.91|19969.91|20089.23|19969.23|20090.04|19970.04|20088.66|19968.66|10
1633522130000|2021-10-06 12:08:50|20089.43|19969.43|20091.55|19971.55|20091.55|19971.55|20089.06|19969.06|10
1633522140000|2021-10-06 12:09:00|20091.73|19971.73|20097.12|19977.12|20097.12|19977.12|20091.47|19971.47|10
1633522150000|2021-10-06 12:09:10|20097.01|19977.01|20095.77|19975.77|20097.01|19977.01|20095.7|19975.7|10
1633522160000|2021-10-06 12:09:20|20095.41|19975.41|20094.27|19974.27|20096.45|19976.45|20094.25|19974.25|9
1633522170000|2021-10-06 12:09:30|20094.14|19974.14|20093.53|19973.53|20095.1|19975.1|20093.53|19973.53|9
1633522180000|2021-10-06 12:09:40|20093.39|19973.39|20096.44|19976.44|20097.07|19977.07|20093|19973|10
1633522190000|2021-10-06 12:09:50|20096.35|19976.35|20097.89|19977.89|20097.89|19977.89|20096.35|19976.35|10
1633522200000|2021-10-06 12:10:00|20098.05|19978.05|20112.6|19992.6|20112.6|19992.6|20098.05|19978.05|10
1633522210000|2021-10-06 12:10:10|20113.11|19993.11|20118.44|19998.44|20118.45|19998.45|20113.11|19993.11|10
1633522220000|2021-10-06 12:10:20|20119.31|19999.31|20122.19|20002.19|20122.19|20002.19|20119.09|19999.09|10
1633522230000|2021-10-06 12:10:30|20123.5|20003.5|20126.26|20006.26|20126.36|20006.36|20123|20003|10
1633522240000|2021-10-06 12:10:40|20127.5|20007.5|20129.99|20009.99|20130.16|20010.16|20127.35|20007.35|10
1633522250000|2021-10-06 12:10:50|20130.01|20010.01|20132.91|20012.91|20133.04|20013.04|20129.5|20009.5|9
1633522260000|2021-10-06 12:11:00|20133.03|20013.03|20134.16|20014.16|20134.57|20014.57|20132.31|20012.31|10
1633522270000|2021-10-06 12:11:10|20135.05|20015.05|20135.8|20015.8|20135.8|20015.8|20134.45|20014.45|10
1633522280000|2021-10-06 12:11:20|20134.87|20014.87|20136.12|20016.12|20136.12|20016.12|20134.75|20014.75|10
1633522290000|2021-10-06 12:11:30|20136.2|20016.2|20132.38|20012.38|20136.29|20016.29|20132.28|20012.28|10
1633522300000|2021-10-06 12:11:40|20131.04|20011.04|20128.07|20008.07|20131.71|20011.71|20128.07|20008.07|10
1633522310000|2021-10-06 12:11:50|20128.16|20008.16|20121.42|20001.42|20128.16|20008.16|20121.42|20001.42|10
1633522320000|2021-10-06 12:12:00|20121.62|20001.62|20118|19998|20122.4|20002.4|20116.86|19996.86|10
1633522330000|2021-10-06 12:12:10|20117.22|19997.22|20117.02|19997.02|20117.22|19997.22|20114.89|19994.89|10
1633522340000|2021-10-06 12:12:20|20118.45|19998.45|20123.98|20003.98|20124.07|20004.07|20118.45|19998.45|10
1633522350000|2021-10-06 12:12:30|20124.72|20004.72|20126.17|20006.17|20126.56|20006.56|20123.63|20003.63|10
1633522360000|2021-10-06 12:12:40|20126.21|20006.21|20125.88|20005.88|20127.09|20007.09|20125.29|20005.29|10
1633522370000|2021-10-06 12:12:50|20125.86|20005.86|20126.8|20006.8|20126.82|20006.82|20125.84|20005.84|10
1633522380000|2021-10-06 12:13:00|20128.93|20008.93|20129.33|20009.33|20129.56|20009.56|20127.61|20007.61|10
1633522390000|2021-10-06 12:13:10|20129.31|20009.31|20130.34|20010.34|20131.24|20011.24|20129.31|20009.31|10
1633522400000|2021-10-06 12:13:20|20130.99|20010.99|20131.22|20011.22|20133.41|20013.41|20130.99|20010.99|10
1633522410000|2021-10-06 12:13:30|20131.32|20011.32|20130.52|20010.52|20131.32|20011.32|20129.78|20009.78|9
1633522420000|2021-10-06 12:13:40|20130.95|20010.95|20127.22|20007.22|20130.95|20010.95|20127.13|20007.13|9
1633522430000|2021-10-06 12:13:50|20128.28|20008.28|20126.96|20006.96|20128.28|20008.28|20126.57|20006.57|10
1633522440000|2021-10-06 12:14:00|20127.7|20007.7|20129.3|20009.3|20129.42|20009.42|20127.7|20007.7|9
1633522450000|2021-10-06 12:14:10|20129.54|20009.54|20134.16|20014.16|20134.16|20014.16|20129.44|20009.44|10
1633522460000|2021-10-06 12:14:20|20134.2|20014.2|20138.1|20018.1|20138.1|20018.1|20134.2|20014.2|9
1633522470000|2021-10-06 12:14:30|20138.12|20018.12|20143.25|20023.25|20143.25|20023.25|20138.12|20018.12|10
1633522480000|2021-10-06 12:14:40|20144.59|20024.59|20141.26|20021.26|20144.81|20024.81|20141.24|20021.24|10
1633522490000|2021-10-06 12:14:50|20141.11|20021.11|20142.38|20022.38|20142.57|20022.57|20140.76|20020.76|10
1633522500000|2021-10-06 12:15:00|20142.92|20022.92|20145.21|20025.21|20145.21|20025.21|20142.92|20022.92|10
1633522510000|2021-10-06 12:15:10|20145.27|20025.27|20145.34|20025.34|20146.25|20026.25|20144.96|20024.96|10
1633522520000|2021-10-06 12:15:20|20145.65|20025.65|20148.3|20028.3|20148.6|20028.6|20145.65|20025.65|10
1633522530000|2021-10-06 12:15:30|20149.28|20029.28|20152.16|20032.16|20153.93|20033.93|20149.28|20029.28|10
1633522540000|2021-10-06 12:15:40|20152.68|20032.68|20153.39|20033.39|20153.73|20033.73|20152.68|20032.68|10
1633522550000|2021-10-06 12:15:50|20153.59|20033.59|20151.52|20031.52|20153.59|20033.59|20150.47|20030.47|10
1633522560000|2021-10-06 12:16:00|20151.78|20031.78|20157.38|20037.38|20157.38|20037.38|20151.78|20031.78|10
1633522570000|2021-10-06 12:16:10|20157.34|20037.34|20158.95|20038.95|20158.95|20038.95|20156.44|20036.44|10
1633522580000|2021-10-06 12:16:20|20158.26|20038.26|20163.5|20043.5|20163.68|20043.68|20158.26|20038.26|10
1633522590000|2021-10-06 12:16:30|20163.78|20043.78|20168.1|20048.1|20168.1|20048.1|20163.78|20043.78|10
1633522600000|2021-10-06 12:16:40|20168.14|20048.14|20172.34|20052.34|20172.34|20052.34|20168.14|20048.14|10
1633522610000|2021-10-06 12:16:50|20172.45|20052.45|20174.25|20054.25|20176.22|20056.22|20172.45|20052.45|10
1633522620000|2021-10-06 12:17:00|20174.84|20054.84|20181.23|20061.23|20181.23|20061.23|20174.84|20054.84|9
1633522630000|2021-10-06 12:17:10|20181.41|20061.41|20181.92|20061.92|20183.6|20063.6|20181.41|20061.41|10
1633522640000|2021-10-06 12:17:20|20182.6|20062.6|20191.01|20071.01|20191.01|20071.01|20182.6|20062.6|10
1633522650000|2021-10-06 12:17:30|20192.01|20072.01|20192.37|20072.37|20193.31|20073.31|20192.01|20072.01|10
1633522660000|2021-10-06 12:17:40|20195.71|20075.71|20202.08|20082.08|20202.45|20082.45|20195.71|20075.71|10
1633522670000|2021-10-06 12:17:50|20202.04|20082.04|20195.39|20075.39|20202.27|20082.27|20195.39|20075.39|10
1633522680000|2021-10-06 12:18:00|20194.8|20074.8|20197.58|20077.58|20197.58|20077.58|20193.26|20073.26|10
1633522690000|2021-10-06 12:18:10|20198.34|20078.34|20204.51|20084.51|20204.51|20084.51|20198.24|20078.24|10
1633522700000|2021-10-06 12:18:20|20204.56|20084.56|20206.4|20086.4|20206.55|20086.55|20204.56|20084.56|10
1633522710000|2021-10-06 12:18:30|20206.57|20086.57|20205.73|20085.73|20206.57|20086.57|20205|20085|10
1633522720000|2021-10-06 12:18:40|20205.69|20085.69|20205.36|20085.36|20205.69|20085.69|20204.48|20084.48|10
1633522730000|2021-10-06 12:18:50|20205.22|20085.22|20205.51|20085.51|20206.38|20086.38|20204.02|20084.02|10
1633522740000|2021-10-06 12:19:00|20206.23|20086.23|20212.87|20092.87|20212.87|20092.87|20205.53|20085.53|10
1633522750000|2021-10-06 12:19:10|20213.4|20093.4|20219.26|20099.26|20219.26|20099.26|20213.4|20093.4|10
1633522760000|2021-10-06 12:19:20|20220.97|20100.97|20229.98|20109.98|20230.42|20110.42|20220.64|20100.64|10
1633522770000|2021-10-06 12:19:30|20230.71|20110.71|20234.36|20114.36|20234.36|20114.36|20230.71|20110.71|10
1633522780000|2021-10-06 12:19:40|20234.74|20114.74|20236.52|20116.52|20236.52|20116.52|20234.45|20114.45|10
1633522790000|2021-10-06 12:19:50|20236.36|20116.36|20236.9|20116.9|20237.62|20117.62|20236.36|20116.36|9
1633522800000|2021-10-06 12:20:00|20237.06|20117.06|20236.13|20116.13|20237.99|20117.99|20236.13|20116.13|10
1633522810000|2021-10-06 12:20:10|20234.32|20114.32|20228.75|20108.75|20234.32|20114.32|20228.75|20108.75|10
1633522820000|2021-10-06 12:20:20|20228.91|20108.91|20230.85|20110.85|20231.17|20111.17|20228.71|20108.71|10
1633522830000|2021-10-06 12:20:30|20230.63|20110.63|20228.71|20108.71|20230.63|20110.63|20228.71|20108.71|10
1633522840000|2021-10-06 12:20:40|20228.78|20108.78|20229.15|20109.15|20229.86|20109.86|20228.78|20108.78|10
1633522850000|2021-10-06 12:20:50|20229.1|20109.1|20233.31|20113.31|20233.31|20113.31|20229.1|20109.1|10
1633522860000|2021-10-06 12:21:00|20232.95|20112.95|20235.37|20115.37|20235.37|20115.37|20232.47|20112.47|10
1633522870000|2021-10-06 12:21:10|20237.47|20117.47|20243.69|20123.69|20243.69|20123.69|20237.47|20117.47|10
1633522880000|2021-10-06 12:21:20|20243.53|20123.53|20265.15|20145.15|20265.15|20145.15|20242.08|20122.08|10
1633522890000|2021-10-06 12:21:30|20266.07|20146.07|20280.02|20160.02|20280.38|20160.38|20265.4|20145.4|10
1633522900000|2021-10-06 12:21:40|20283|20163|20328.44|20208.44|20328.44|20208.44|20283|20163|10
1633522910000|2021-10-06 12:21:50|20330.7|20210.7|20343.44|20223.44|20343.44|20223.44|20330.1|20210.1|10
1633522920000|2021-10-06 12:22:00|20346.08|20226.08|20348.99|20228.99|20349.16|20229.16|20344.1|20224.1|10
1633522930000|2021-10-06 12:22:10|20348.05|20228.05|20349.12|20229.12|20349.18|20229.18|20347.91|20227.91|10
1633522940000|2021-10-06 12:22:20|20346.03|20226.03|20357.44|20237.44|20357.44|20237.44|20344.29|20224.29|10
1633522950000|2021-10-06 12:22:30|20356.24|20236.24|20370.76|20250.76|20370.76|20250.76|20354.28|20234.28|10
1633522960000|2021-10-06 12:22:40|20373.8|20253.8|20378.46|20258.46|20381.43|20261.43|20373.8|20253.8|10
1633522970000|2021-10-06 12:22:50|20378.85|20258.85|20374.85|20254.85|20379.43|20259.43|20374.49|20254.49|10
1633522980000|2021-10-06 12:23:00|20373.86|20253.86|20369.6|20249.6|20374.09|20254.09|20369.6|20249.6|10
1633522990000|2021-10-06 12:23:10|20370.09|20250.09|20364.3|20244.3|20370.09|20250.09|20364.2|20244.2|10
1633523000000|2021-10-06 12:23:20|20364.23|20244.23|20358.15|20238.15|20366.03|20246.03|20358.15|20238.15|10
1633523010000|2021-10-06 12:23:30|20357.44|20237.44|20349.47|20229.47|20357.44|20237.44|20348.75|20228.75|10
1633523020000|2021-10-06 12:23:40|20349.74|20229.74|20351.47|20231.47|20352.94|20232.94|20348.45|20228.45|10
1633523030000|2021-10-06 12:23:50|20350.35|20230.35|20351.13|20231.13|20351.13|20231.13|20346.53|20226.53|10
1633523040000|2021-10-06 12:24:00|20351.39|20231.39|20357.53|20237.53|20357.97|20237.97|20351.39|20231.39|10
1633523050000|2021-10-06 12:24:10|20358.54|20238.54|20361.09|20241.09|20361.09|20241.09|20356.79|20236.79|10
1633523060000|2021-10-06 12:24:20|20360.63|20240.63|20364.58|20244.58|20365.07|20245.07|20360.01|20240.01|10
1633523070000|2021-10-06 12:24:30|20364.54|20244.54|20372.95|20252.95|20372.95|20252.95|20364.19|20244.19|10
1633523080000|2021-10-06 12:24:40|20371.65|20251.65|20371.27|20251.27|20373.64|20253.64|20371.27|20251.27|10
1633523090000|2021-10-06 12:24:50|20371.91|20251.91|20372.51|20252.51|20373.8|20253.8|20371.91|20251.91|10
1633523100000|2021-10-06 12:25:00|20371.93|20251.93|20372.99|20252.99|20374.25|20254.25|20371.93|20251.93|9
1633523110000|2021-10-06 12:25:10|20373.39|20253.39|20370.6|20250.6|20373.39|20253.39|20370.54|20250.54|10
1633523120000|2021-10-06 12:25:20|20370.39|20250.39|20372.21|20252.21|20372.21|20252.21|20370.39|20250.39|10
1633523130000|2021-10-06 12:25:30|20372.16|20252.16|20371.58|20251.58|20372.35|20252.35|20371.28|20251.28|10
1633523140000|2021-10-06 12:25:40|20370.86|20250.86|20371.67|20251.67|20371.9|20251.9|20370.86|20250.86|9
1633523150000|2021-10-06 12:25:50|20371.07|20251.07|20368.09|20248.09|20371.84|20251.84|20368.09|20248.09|10
1633523160000|2021-10-06 12:26:00|20367.8|20247.8|20365.6|20245.6|20368.16|20248.16|20364.1|20244.1|10
1633523170000|2021-10-06 12:26:10|20364.84|20244.84|20369.55|20249.55|20369.66|20249.66|20364.84|20244.84|10
1633523180000|2021-10-06 12:26:20|20370.36|20250.36|20375.77|20255.77|20375.8|20255.8|20368.89|20248.89|10
1633523190000|2021-10-06 12:26:30|20377.26|20257.26|20395.22|20275.22|20395.22|20275.22|20377.26|20257.26|10
1633523200000|2021-10-06 12:26:40|20394.63|20274.63|20404.79|20284.79|20404.79|20284.79|20394.63|20274.63|10
1633523210000|2021-10-06 12:26:50|20404.66|20284.66|20415.36|20295.36|20415.36|20295.36|20404.43|20284.43|10
1633523220000|2021-10-06 12:27:00|20415.64|20295.64|20419.62|20299.62|20420.65|20300.65|20415.55|20295.55|10
1633523230000|2021-10-06 12:27:10|20419.64|20299.64|20428.59|20308.59|20429.32|20309.32|20418.4|20298.4|10
1633523240000|2021-10-06 12:27:20|20429.71|20309.71|20444.59|20324.59|20444.59|20324.59|20429.71|20309.71|10
1633523250000|2021-10-06 12:27:30|20443.36|20323.36|20442.69|20322.69|20444.92|20324.92|20442.69|20322.69|10
1633523260000|2021-10-06 12:27:40|20443.03|20323.03|20435.06|20315.06|20444.93|20324.93|20434.5|20314.5|10
1633523270000|2021-10-06 12:27:50|20434.11|20314.11|20429.41|20309.41|20434.11|20314.11|20429.41|20309.41|10
1633523280000|2021-10-06 12:28:00|20427.45|20307.45|20421.34|20301.34|20427.45|20307.45|20419.29|20299.29|10
1633523290000|2021-10-06 12:28:10|20420.21|20300.21|20418.71|20298.71|20420.21|20300.21|20417.04|20297.04|10
1633523300000|2021-10-06 12:28:20|20418.95|20298.95|20420.75|20300.75|20421.33|20301.33|20417.06|20297.06|10
1633523310000|2021-10-06 12:28:30|20421.34|20301.34|20423.95|20303.95|20423.95|20303.95|20420.04|20300.04|10
1633523320000|2021-10-06 12:28:40|20424.37|20304.37|20421.51|20301.51|20424.37|20304.37|20421.02|20301.02|10
1633523330000|2021-10-06 12:28:50|20421.45|20301.45|20423|20303|20424.74|20304.74|20421.45|20301.45|10
1633523340000|2021-10-06 12:29:00|20423.25|20303.25|20424.56|20304.56|20424.65|20304.65|20423.25|20303.25|10
1633523350000|2021-10-06 12:29:10|20424.48|20304.48|20427.64|20307.64|20427.64|20307.64|20424.48|20304.48|10
1633523360000|2021-10-06 12:29:20|20427.48|20307.48|20427.47|20307.47|20428.63|20308.63|20427.47|20307.47|9
1633523370000|2021-10-06 12:29:30|20428.21|20308.21|20425.74|20305.74|20429.42|20309.42|20425.74|20305.74|10
1633523380000|2021-10-06 12:29:40|20426.06|20306.06|20419.19|20299.19|20426.06|20306.06|20419.05|20299.05|10
1633523390000|2021-10-06 12:29:50|20418.82|20298.82|20415.66|20295.66|20418.82|20298.82|20415.45|20295.45|10
1633523400000|2021-10-06 12:30:00|20415.53|20295.53|20416.89|20296.89|20416.89|20296.89|20414.9|20294.9|10
1633523410000|2021-10-06 12:30:10|20417.06|20297.06|20420.17|20300.17|20420.57|20300.57|20416.18|20296.18|10
1633523420000|2021-10-06 12:30:20|20419.78|20299.78|20433.46|20313.46|20433.46|20313.46|20419.78|20299.78|10
1633523430000|2021-10-06 12:30:30|20437.47|20317.47|20448.05|20328.05|20450.5|20330.5|20437.47|20317.47|10
1633523440000|2021-10-06 12:30:40|20447.46|20327.46|20445|20325|20447.46|20327.46|20443.92|20323.92|10
1633523450000|2021-10-06 12:30:50|20444.69|20324.69|20440.61|20320.61|20446.33|20326.33|20440.61|20320.61|10
1633523460000|2021-10-06 12:31:00|20440.74|20320.74|20433.17|20313.17|20440.74|20320.74|20433.1|20313.1|10
1633523470000|2021-10-06 12:31:10|20433.25|20313.25|20437.68|20317.68|20437.68|20317.68|20433.17|20313.17|10
1633523480000|2021-10-06 12:31:20|20438.85|20318.85|20438.99|20318.99|20441.9|20321.9|20438.85|20318.85|10
1633523490000|2021-10-06 12:31:30|20438.67|20318.67|20429.51|20309.51|20439.49|20319.49|20429.51|20309.51|9
1633523500000|2021-10-06 12:31:40|20429.96|20309.96|20431.85|20311.85|20431.85|20311.85|20428.32|20308.32|10
1633523510000|2021-10-06 12:31:50|20431.24|20311.24|20427.57|20307.57|20431.41|20311.41|20427.57|20307.57|10
1633523520000|2021-10-06 12:32:00|20425.48|20305.48|20420.13|20300.13|20425.48|20305.48|20420.13|20300.13|10
1633523530000|2021-10-06 12:32:10|20420.09|20300.09|20411.96|20291.96|20420.09|20300.09|20411.96|20291.96|10
1633523540000|2021-10-06 12:32:20|20410.48|20290.48|20407.6|20287.6|20411.17|20291.17|20407.6|20287.6|10
1633523550000|2021-10-06 12:32:30|20407.53|20287.53|20399.06|20279.06|20407.53|20287.53|20399.06|20279.06|10
1633523560000|2021-10-06 12:32:40|20399.04|20279.04|20395.89|20275.89|20399.04|20279.04|20395.89|20275.89|10
1633523570000|2021-10-06 12:32:50|20395.44|20275.44|20391.85|20271.85|20395.44|20275.44|20391.85|20271.85|10
1633523580000|2021-10-06 12:33:00|20392.07|20272.07|20389.34|20269.34|20393.09|20273.09|20389.34|20269.34|10
1633523590000|2021-10-06 12:33:10|20388.61|20268.61|20384.57|20264.57|20388.61|20268.61|20384.57|20264.57|10
1633523600000|2021-10-06 12:33:20|20384.53|20264.53|20389.9|20269.9|20389.9|20269.9|20384.37|20264.37|10
1633523610000|2021-10-06 12:33:30|20389.13|20269.13|20389.54|20269.54|20390.16|20270.16|20388.88|20268.88|10
1633523620000|2021-10-06 12:33:40|20389.63|20269.63|20390.14|20270.14|20390.14|20270.14|20388.74|20268.74|10
1633523630000|2021-10-06 12:33:50|20390.45|20270.45|20389.57|20269.57|20390.78|20270.78|20388.63|20268.63|9
1633523640000|2021-10-06 12:34:00|20390.27|20270.27|20390.49|20270.49|20390.65|20270.65|20389.02|20269.02|10
1633523650000|2021-10-06 12:34:10|20390.07|20270.07|20390.15|20270.15|20390.89|20270.89|20389.08|20269.08|9
1633523660000|2021-10-06 12:34:20|20390.26|20270.26|20392.68|20272.68|20392.68|20272.68|20390.01|20270.01|9
1633523670000|2021-10-06 12:34:30|20392.41|20272.41|20393.27|20273.27|20394.44|20274.44|20392.41|20272.41|10
1633523680000|2021-10-06 12:34:40|20393.06|20273.06|20394.54|20274.54|20394.54|20274.54|20392.9|20272.9|8
1633523690000|2021-10-06 12:34:50|20395.56|20275.56|20395.32|20275.32|20395.92|20275.92|20394.66|20274.66|10
1633523700000|2021-10-06 12:35:00|20395.43|20275.43|20398.1|20278.1|20398.69|20278.69|20395.43|20275.43|10
1633523710000|2021-10-06 12:35:10|20399.73|20279.73|20401.01|20281.01|20401.01|20281.01|20398.12|20278.12|10
1633523720000|2021-10-06 12:35:20|20400.81|20280.81|20399.44|20279.44|20401.25|20281.25|20399.42|20279.42|10
1633523730000|2021-10-06 12:35:30|20399.32|20279.32|20398.62|20278.62|20399.32|20279.32|20398.6|20278.6|10
1633523740000|2021-10-06 12:35:40|20398.04|20278.04|20397.24|20277.24|20400.1|20280.1|20397.24|20277.24|10
1633523750000|2021-10-06 12:35:50|20397.19|20277.19|20397.87|20277.87|20398.71|20278.71|20397.19|20277.19|9
1633523760000|2021-10-06 12:36:00|20397.36|20277.36|20394.84|20274.84|20397.57|20277.57|20394.01|20274.01|10
1633523770000|2021-10-06 12:36:10|20394.97|20274.97|20396.49|20276.49|20396.49|20276.49|20394.69|20274.69|10
1633523780000|2021-10-06 12:36:20|20396.52|20276.52|20400.7|20280.7|20400.7|20280.7|20396.52|20276.52|10
1633523790000|2021-10-06 12:36:30|20400.78|20280.78|20402.05|20282.05|20402.05|20282.05|20400.38|20280.38|10
1633523800000|2021-10-06 12:36:40|20402.13|20282.13|20404.16|20284.16|20404.16|20284.16|20402.13|20282.13|10
1633523810000|2021-10-06 12:36:50|20404.36|20284.36|20407.19|20287.19|20407.7|20287.7|20404.36|20284.36|10
1633523820000|2021-10-06 12:37:00|20407.49|20287.49|20412.21|20292.21|20412.21|20292.21|20407.49|20287.49|10
1633523830000|2021-10-06 12:37:10|20411.96|20291.96|20414.43|20294.43|20414.43|20294.43|20411.96|20291.96|10
1633523840000|2021-10-06 12:37:20|20415.17|20295.17|20413.74|20293.74|20415.17|20295.17|20412.93|20292.93|10
1633523850000|2021-10-06 12:37:30|20414.11|20294.11|20416.74|20296.74|20416.74|20296.74|20414.11|20294.11|9
1633523860000|2021-10-06 12:37:40|20416.88|20296.88|20416.49|20296.49|20418.5|20298.5|20415.5|20295.5|10
1633523870000|2021-10-06 12:37:50|20415.7|20295.7|20416.03|20296.03|20417.77|20297.77|20414.99|20294.99|10
1633523880000|2021-10-06 12:38:00|20415.39|20295.39|20414.36|20294.36|20416.05|20296.05|20414.36|20294.36|10
1633523890000|2021-10-06 12:38:10|20414.97|20294.97|20406.15|20286.15|20414.97|20294.97|20406.15|20286.15|10
1633523900000|2021-10-06 12:38:20|20405.74|20285.74|20405.65|20285.65|20406.04|20286.04|20403.91|20283.91|10
1633523910000|2021-10-06 12:38:30|20405.34|20285.34|20404.99|20284.99|20405.85|20285.85|20404.99|20284.99|10
1633523920000|2021-10-06 12:38:40|20405.09|20285.09|20401.55|20281.55|20405.54|20285.54|20401.36|20281.36|10
1633523930000|2021-10-06 12:38:50|20399.82|20279.82|20395.49|20275.49|20400.08|20280.08|20395.49|20275.49|10
1633523940000|2021-10-06 12:39:00|20394.74|20274.74|20393.42|20273.42|20394.74|20274.74|20393.42|20273.42|10
1633523950000|2021-10-06 12:39:10|20393.01|20273.01|20388.2|20268.2|20393.01|20273.01|20388.2|20268.2|9
1633523960000|2021-10-06 12:39:20|20387.95|20267.95|20387.45|20267.45|20388.62|20268.62|20387.34|20267.34|9
1633523970000|2021-10-06 12:39:30|20387.57|20267.57|20386.04|20266.04|20387.8|20267.8|20386.04|20266.04|10
1633523980000|2021-10-06 12:39:40|20385.71|20265.71|20392.07|20272.07|20392.07|20272.07|20385.71|20265.71|10
1633523990000|2021-10-06 12:39:50|20392.26|20272.26|20400.29|20280.29|20400.29|20280.29|20392.26|20272.26|10
1633524000000|2021-10-06 12:40:00|20400.23|20280.23|20399.32|20279.32|20401.22|20281.22|20399.32|20279.32|10
1633524010000|2021-10-06 12:40:10|20398.9|20278.9|20399.05|20279.05|20399.68|20279.68|20398.21|20278.21|9
1633524020000|2021-10-06 12:40:20|20398.79|20278.79|20397.05|20277.05|20398.79|20278.79|20396.02|20276.02|10
1633524030000|2021-10-06 12:40:30|20397.22|20277.22|20399.09|20279.09|20399.09|20279.09|20396.85|20276.85|10
1633524040000|2021-10-06 12:40:40|20399.28|20279.28|20398.58|20278.58|20399.82|20279.82|20398.58|20278.58|10
1633524050000|2021-10-06 12:40:50|20398.5|20278.5|20399.01|20279.01|20400.69|20280.69|20398.39|20278.39|10
1633524060000|2021-10-06 12:41:00|20400.1|20280.1|20397.96|20277.96|20400.1|20280.1|20397.56|20277.56|10
1633524070000|2021-10-06 12:41:10|20397.68|20277.68|20396.59|20276.59|20397.68|20277.68|20396.03|20276.03|9
1633524080000|2021-10-06 12:41:20|20396.13|20276.13|20394.29|20274.29|20396.4|20276.4|20393.59|20273.59|10
1633524090000|2021-10-06 12:41:30|20394.28|20274.28|20394.09|20274.09|20394.63|20274.63|20394.09|20274.09|9
1633524100000|2021-10-06 12:41:40|20394.6|20274.6|20395.14|20275.14|20395.48|20275.48|20394.45|20274.45|10
1633524110000|2021-10-06 12:41:50|20396.24|20276.24|20397.64|20277.64|20397.64|20277.64|20395.7|20275.7|10
1633524120000|2021-10-06 12:42:00|20397.77|20277.77|20396.72|20276.72|20397.77|20277.77|20396.66|20276.66|10
1633524130000|2021-10-06 12:42:10|20395.95|20275.95|20396.48|20276.48|20396.89|20276.89|20392.83|20272.83|10
1633524140000|2021-10-06 12:42:20|20398.25|20278.25|20402.53|20282.53|20402.53|20282.53|20397.31|20277.31|10
1633524150000|2021-10-06 12:42:30|20402.95|20282.95|20405.61|20285.61|20405.61|20285.61|20400.07|20280.07|10
1633524160000|2021-10-06 12:42:40|20405.41|20285.41|20417.53|20297.53|20417.53|20297.53|20404.63|20284.63|10
1633524170000|2021-10-06 12:42:50|20416.82|20296.82|20418.28|20298.28|20418.28|20298.28|20416.25|20296.25|10
1633524180000|2021-10-06 12:43:00|20418.29|20298.29|20419.9|20299.9|20422.05|20302.05|20418.29|20298.29|10
1633524190000|2021-10-06 12:43:10|20419.27|20299.27|20413.87|20293.87|20420.86|20300.86|20413.87|20293.87|10
1633524200000|2021-10-06 12:43:20|20412.92|20292.92|20405.61|20285.61|20412.92|20292.92|20405.61|20285.61|10
1633524210000|2021-10-06 12:43:30|20405.27|20285.27|20411.23|20291.23|20412.38|20292.38|20405.27|20285.27|10
1633524220000|2021-10-06 12:43:40|20411.04|20291.04|20411.25|20291.25|20412.83|20292.83|20410.55|20290.55|10
1633524230000|2021-10-06 12:43:50|20411.13|20291.13|20411.5|20291.5|20412.62|20292.62|20410.2|20290.2|10
1633524240000|2021-10-06 12:44:00|20411.04|20291.04|20414.61|20294.61|20414.61|20294.61|20409.78|20289.78|10
1633524250000|2021-10-06 12:44:10|20414.11|20294.11|20412.82|20292.82|20415.54|20295.54|20412.74|20292.74|10
1633524260000|2021-10-06 12:44:20|20412.4|20292.4|20412.02|20292.02|20412.41|20292.41|20409.31|20289.31|10
1633524270000|2021-10-06 12:44:30|20411.24|20291.24|20410.46|20290.46|20411.47|20291.47|20409.66|20289.66|10
1633524280000|2021-10-06 12:44:40|20410.83|20290.83|20412.91|20292.91|20412.91|20292.91|20409.03|20289.03|10
1633524290000|2021-10-06 12:44:50|20412.49|20292.49|20422.03|20302.03|20422.03|20302.03|20412.49|20292.49|10
1633524300000|2021-10-06 12:45:00|20422.27|20302.27|20430|20310|20430.59|20310.59|20422.27|20302.27|10
1633524310000|2021-10-06 12:45:10|20429.68|20309.68|20433.39|20313.39|20433.39|20313.39|20429.68|20309.68|9
1633524320000|2021-10-06 12:45:20|20432.65|20312.65|20428.39|20308.39|20432.65|20312.65|20428.39|20308.39|10
1633524330000|2021-10-06 12:45:30|20427.69|20307.69|20422.34|20302.34|20427.69|20307.69|20422.34|20302.34|10
1633524340000|2021-10-06 12:45:40|20422.68|20302.68|20413.78|20293.78|20422.68|20302.68|20413.78|20293.78|10
1633524350000|2021-10-06 12:45:50|20412.34|20292.34|20405.94|20285.94|20412.34|20292.34|20405.94|20285.94|10
1633524360000|2021-10-06 12:46:00|20406.55|20286.55|20405.13|20285.13|20406.55|20286.55|20404.3|20284.3|10
1633524370000|2021-10-06 12:46:10|20404.37|20284.37|20403.51|20283.51|20404.37|20284.37|20403.36|20283.36|10
1633524380000|2021-10-06 12:46:20|20403.09|20283.09|20405.92|20285.92|20405.92|20285.92|20402.89|20282.89|10
1633524390000|2021-10-06 12:46:30|20405.75|20285.75|20405|20285|20405.75|20285.75|20405|20285|9
1633524400000|2021-10-06 12:46:40|20404.74|20284.74|20403.06|20283.06|20404.74|20284.74|20402.57|20282.57|10
1633524410000|2021-10-06 12:46:50|20403.22|20283.22|20409.63|20289.63|20409.63|20289.63|20403.22|20283.22|10
1633524420000|2021-10-06 12:47:00|20410|20290|20414.47|20294.47|20414.47|20294.47|20410|20290|10
1633524430000|2021-10-06 12:47:10|20414.31|20294.31|20415.36|20295.36|20416.21|20296.21|20414.31|20294.31|10
1633524440000|2021-10-06 12:47:20|20414.83|20294.83|20414.36|20294.36|20415.08|20295.08|20414.27|20294.27|9
1633524450000|2021-10-06 12:47:30|20413.96|20293.96|20416.22|20296.22|20417.84|20297.84|20413.33|20293.33|10
1633524460000|2021-10-06 12:47:40|20412.09|20292.09|20410.6|20290.6|20414.84|20294.84|20410.6|20290.6|10
1633524470000|2021-10-06 12:47:50|20409.12|20289.12|20404.82|20284.82|20409.46|20289.46|20404.82|20284.82|10
1633524480000|2021-10-06 12:48:00|20405.02|20285.02|20403.35|20283.35|20405.02|20285.02|20402.22|20282.22|10
1633524490000|2021-10-06 12:48:10|20403.61|20283.61|20405.42|20285.42|20405.42|20285.42|20402.42|20282.42|10
1633524500000|2021-10-06 12:48:20|20405.84|20285.84|20410.64|20290.64|20410.64|20290.64|20405.63|20285.63|10
1633524510000|2021-10-06 12:48:30|20411.7|20291.7|20413.72|20293.72|20413.92|20293.92|20411.7|20291.7|10
1633524520000|2021-10-06 12:48:40|20414.47|20294.47|20411.75|20291.75|20415.05|20295.05|20411.75|20291.75|10
1633524530000|2021-10-06 12:48:50|20411.59|20291.59|20413.09|20293.09|20413.09|20293.09|20411.35|20291.35|10
1633524540000|2021-10-06 12:49:00|20413.84|20293.84|20411.41|20291.41|20413.84|20293.84|20411.08|20291.08|10
1633524550000|2021-10-06 12:49:10|20411.36|20291.36|20409.9|20289.9|20411.36|20291.36|20409.9|20289.9|9
1633524560000|2021-10-06 12:49:20|20410.87|20290.87|20409.4|20289.4|20411.9|20291.9|20409.4|20289.4|10
1633524570000|2021-10-06 12:49:30|20408.79|20288.79|20407.19|20287.19|20408.79|20288.79|20407.19|20287.19|10
1633524580000|2021-10-06 12:49:40|20407.83|20287.83|20407.17|20287.17|20407.83|20287.83|20406.12|20286.12|9
1633524590000|2021-10-06 12:49:50|20408.11|20288.11|20411.22|20291.22|20411.22|20291.22|20407.48|20287.48|10
1633524600000|2021-10-06 12:50:00|20411.65|20291.65|20413.79|20293.79|20413.79|20293.79|20411.14|20291.14|10
1633524610000|2021-10-06 12:50:10|20414.66|20294.66|20411.84|20291.84|20416.25|20296.25|20411.84|20291.84|10
1633524620000|2021-10-06 12:50:20|20411.19|20291.19|20414.32|20294.32|20414.32|20294.32|20411.19|20291.19|10
1633524630000|2021-10-06 12:50:30|20413.82|20293.82|20418.48|20298.48|20419.4|20299.4|20413.82|20293.82|10
1633524640000|2021-10-06 12:50:40|20418.1|20298.1|20422.05|20302.05|20422.05|20302.05|20418.1|20298.1|10
1633524650000|2021-10-06 12:50:50|20421.67|20301.67|20419.21|20299.21|20423.36|20303.36|20419.21|20299.21|10
1633524660000|2021-10-06 12:51:00|20419.64|20299.64|20421.94|20301.94|20422.01|20302.01|20419.64|20299.64|10
1633524670000|2021-10-06 12:51:10|20423.57|20303.57|20432.8|20312.8|20432.8|20312.8|20423.57|20303.57|10
1633524680000|2021-10-06 12:51:20|20432.66|20312.66|20434.35|20314.35|20434.35|20314.35|20431.21|20311.21|10
1633524690000|2021-10-06 12:51:30|20435.97|20315.97|20437.69|20317.69|20437.69|20317.69|20433.95|20313.95|10
1633524700000|2021-10-06 12:51:40|20438.28|20318.28|20439.84|20319.84|20442.42|20322.42|20438.28|20318.28|10
1633524710000|2021-10-06 12:51:50|20439.25|20319.25|20437.39|20317.39|20441.22|20321.22|20436.91|20316.91|10
1633524720000|2021-10-06 12:52:00|20433.79|20313.79|20433.44|20313.44|20435.44|20315.44|20433.01|20313.01|10
1633524730000|2021-10-06 12:52:10|20435.84|20315.84|20446.52|20326.52|20446.65|20326.65|20435.54|20315.54|10
1633524740000|2021-10-06 12:52:20|20446.22|20326.22|20455.37|20335.37|20455.37|20335.37|20445.48|20325.48|10
1633524750000|2021-10-06 12:52:30|20456.67|20336.67|20452.91|20332.91|20459.61|20339.61|20452.91|20332.91|10
1633524760000|2021-10-06 12:52:40|20453.67|20333.67|20452.56|20332.56|20453.67|20333.67|20449.83|20329.83|10
1633524770000|2021-10-06 12:52:50|20451.65|20331.65|20451.73|20331.73|20453.07|20333.07|20451.56|20331.56|9
1633524780000|2021-10-06 12:53:00|20446.97|20326.97|20447.12|20327.12|20449.88|20329.88|20446.89|20326.89|10
1633524790000|2021-10-06 12:53:10|20448.27|20328.27|20449.98|20329.98|20449.98|20329.98|20448.27|20328.27|10
1633524800000|2021-10-06 12:53:20|20450.51|20330.51|20449.94|20329.94|20453.62|20333.62|20449.94|20329.94|10
1633524810000|2021-10-06 12:53:30|20450.17|20330.17|20449.15|20329.15|20450.74|20330.74|20448.21|20328.21|10
1633524820000|2021-10-06 12:53:40|20449.01|20329.01|20447.64|20327.64|20449.44|20329.44|20447.46|20327.46|10
1633524830000|2021-10-06 12:53:50|20447.6|20327.6|20463.06|20343.06|20463.06|20343.06|20447.6|20327.6|10
1633524840000|2021-10-06 12:54:00|20464.14|20344.14|20465.53|20345.53|20467.18|20347.18|20464.14|20344.14|10
1633524850000|2021-10-06 12:54:10|20465.43|20345.43|20462.24|20342.24|20465.43|20345.43|20460.78|20340.78|10
1633524860000|2021-10-06 12:54:20|20462.9|20342.9|20464.83|20344.83|20464.83|20344.83|20461.99|20341.99|10
1633524870000|2021-10-06 12:54:30|20464.47|20344.47|20471.12|20351.12|20471.12|20351.12|20464.47|20344.47|10
1633524880000|2021-10-06 12:54:40|20471.29|20351.29|20474.48|20354.48|20475.15|20355.15|20471.29|20351.29|10
1633524890000|2021-10-06 12:54:50|20475.21|20355.21|20484.06|20364.06|20484.06|20364.06|20475.21|20355.21|10
1633524900000|2021-10-06 12:55:00|20484.21|20364.21|20482.08|20362.08|20484.21|20364.21|20478.36|20358.36|10
1633524910000|2021-10-06 12:55:10|20481.59|20361.59|20481.11|20361.11|20481.59|20361.59|20479.53|20359.53|10
1633524920000|2021-10-06 12:55:20|20481.09|20361.09|20475.36|20355.36|20481.09|20361.09|20474.62|20354.62|10
1633524930000|2021-10-06 12:55:30|20476.7|20356.7|20486.03|20366.03|20486.03|20366.03|20476.11|20356.11|10
1633524940000|2021-10-06 12:55:40|20486.63|20366.63|20493.01|20373.01|20494.76|20374.76|20486.63|20366.63|10
1633524950000|2021-10-06 12:55:50|20493.23|20373.23|20496.31|20376.31|20496.31|20376.31|20493.23|20373.23|10
1633524960000|2021-10-06 12:56:00|20495.84|20375.84|20492.63|20372.63|20495.84|20375.84|20492.63|20372.63|10
1633524970000|2021-10-06 12:56:10|20492.21|20372.21|20491.28|20371.28|20492.21|20372.21|20489.48|20369.48|10
1633524980000|2021-10-06 12:56:20|20490.12|20370.12|20487.96|20367.96|20490.79|20370.79|20487.81|20367.81|10
1633524990000|2021-10-06 12:56:30|20489|20369|20491.34|20371.34|20491.34|20371.34|20488.02|20368.02|10
1633525000000|2021-10-06 12:56:40|20493.02|20373.02|20494.85|20374.85|20494.85|20374.85|20491.78|20371.78|10
1633525010000|2021-10-06 12:56:50|20496.84|20376.84|20505.53|20385.53|20505.53|20385.53|20496.84|20376.84|10
1633525020000|2021-10-06 12:57:00|20506.44|20386.44|20516.46|20396.46|20516.46|20396.46|20506.44|20386.44|10
1633525030000|2021-10-06 12:57:10|20518.96|20398.96|20528.27|20408.27|20528.27|20408.27|20518.96|20398.96|10
1633525040000|2021-10-06 12:57:20|20527.84|20407.84|20529.72|20409.72|20529.72|20409.72|20527.75|20407.75|10
1633525050000|2021-10-06 12:57:30|20531.89|20411.89|20533.48|20413.48|20533.48|20413.48|20530.79|20410.79|10
1633525060000|2021-10-06 12:57:40|20535.12|20415.12|20532.01|20412.01|20536.93|20416.93|20532.01|20412.01|10
1633525070000|2021-10-06 12:57:50|20531.1|20411.1|20527.05|20407.05|20531.1|20411.1|20527.05|20407.05|9
1633525080000|2021-10-06 12:58:00|20527.57|20407.57|20533.64|20413.64|20533.64|20413.64|20527.57|20407.57|9
1633525090000|2021-10-06 12:58:10|20534.09|20414.09|20538.78|20418.78|20538.78|20418.78|20534.09|20414.09|10
1633525100000|2021-10-06 12:58:20|20539.27|20419.27|20545.08|20425.08|20545.08|20425.08|20538.92|20418.92|10
1633525110000|2021-10-06 12:58:30|20545.25|20425.25|20546.26|20426.26|20546.83|20426.83|20544.11|20424.11|10
1633525120000|2021-10-06 12:58:40|20547.26|20427.26|20550.1|20430.1|20550.1|20430.1|20544.36|20424.36|10
1633525130000|2021-10-06 12:58:50|20552.09|20432.09|20562.86|20442.86|20562.86|20442.86|20552.09|20432.09|10
1633525140000|2021-10-06 12:59:00|20562.49|20442.49|20562.34|20442.34|20563.44|20443.44|20562.29|20442.29|10
1633525150000|2021-10-06 12:59:10|20561.95|20441.95|20561.45|20441.45|20562.98|20442.98|20561.4|20441.4|10
1633525160000|2021-10-06 12:59:20|20562.02|20442.02|20561.17|20441.17|20562.56|20442.56|20561.17|20441.17|10
1633525170000|2021-10-06 12:59:30|20560.99|20440.99|20558.37|20438.37|20560.99|20440.99|20558.37|20438.37|10
1633525180000|2021-10-06 12:59:40|20558.35|20438.35|20550.15|20430.15|20558.35|20438.35|20549.84|20429.84|10
1633525190000|2021-10-06 12:59:50|20549.29|20429.29|20548.24|20428.24|20549.29|20429.29|20547.27|20427.27|10
1633525200000|2021-10-06 13:00:00|20548.8|20428.8|20553.95|20433.95|20553.95|20433.95|20548.47|20428.47|10
1633525210000|2021-10-06 13:00:10|20554.7|20434.7|20558.98|20438.98|20563.55|20443.55|20554.7|20434.7|10
1633525220000|2021-10-06 13:00:20|20557.96|20437.96|20550.52|20430.52|20557.96|20437.96|20550.52|20430.52|10
1633525230000|2021-10-06 13:00:30|20550.09|20430.09|20539.66|20419.66|20550.09|20430.09|20539.66|20419.66|10
1633525240000|2021-10-06 13:00:40|20538.59|20418.59|20524.69|20404.69|20538.59|20418.59|20524.69|20404.69|10
1633525250000|2021-10-06 13:00:50|20523.47|20403.47|20521.46|20401.46|20523.47|20403.47|20516.53|20396.53|10
1633525260000|2021-10-06 13:01:00|20519.93|20399.93|20514.86|20394.86|20520.1|20400.1|20514.64|20394.64|10
1633525270000|2021-10-06 13:01:10|20514.58|20394.58|20520.6|20400.6|20520.6|20400.6|20512.9|20392.9|10
1633525280000|2021-10-06 13:01:20|20521.71|20401.71|20525.87|20405.87|20526.43|20406.43|20521.71|20401.71|10
1633525290000|2021-10-06 13:01:30|20526.45|20406.45|20529.31|20409.31|20529.42|20409.42|20526.45|20406.45|10
1633525300000|2021-10-06 13:01:40|20529.58|20409.58|20527.94|20407.94|20531.71|20411.71|20527.94|20407.94|10
1633525310000|2021-10-06 13:01:50|20527.09|20407.09|20518.91|20398.91|20527.09|20407.09|20518.91|20398.91|10
1633525320000|2021-10-06 13:02:00|20518.4|20398.4|20512.32|20392.32|20518.41|20398.41|20512.32|20392.32|10
1633525330000|2021-10-06 13:02:10|20512.44|20392.44|20509.51|20389.51|20512.44|20392.44|20508.82|20388.82|10
1633525340000|2021-10-06 13:02:20|20510.11|20390.11|20510.34|20390.34|20511.22|20391.22|20509.04|20389.04|10
1633525350000|2021-10-06 13:02:30|20510.3|20390.3|20515.97|20395.97|20515.97|20395.97|20510.3|20390.3|10
1633525360000|2021-10-06 13:02:40|20515.93|20395.93|20522.39|20402.39|20522.39|20402.39|20515.93|20395.93|10
1633525370000|2021-10-06 13:02:50|20522.78|20402.78|20525.96|20405.96|20526.29|20406.29|20522.5|20402.5|10
1633525380000|2021-10-06 13:03:00|20527.06|20407.06|20523.27|20403.27|20528.71|20408.71|20523.27|20403.27|10
1633525390000|2021-10-06 13:03:10|20524.68|20404.68|20525.96|20405.96|20527.18|20407.18|20524.68|20404.68|10
1633525400000|2021-10-06 13:03:20|20525.44|20405.44|20526.37|20406.37|20526.37|20406.37|20522.95|20402.95|10
1633525410000|2021-10-06 13:03:30|20526.92|20406.92|20528.91|20408.91|20528.91|20408.91|20526.92|20406.92|10
1633525420000|2021-10-06 13:03:40|20529.24|20409.24|20542.25|20422.25|20542.25|20422.25|20528.37|20408.37|10
1633525430000|2021-10-06 13:03:50|20545.04|20425.04|20552.12|20432.12|20553.55|20433.55|20545.04|20425.04|10
1633525440000|2021-10-06 13:04:00|20551.8|20431.8|20553.68|20433.68|20553.68|20433.68|20551.55|20431.55|10
1633525450000|2021-10-06 13:04:10|20553.72|20433.72|20553.6|20433.6|20555.26|20435.26|20553.6|20433.6|10
1633525460000|2021-10-06 13:04:20|20552.51|20432.51|20553.3|20433.3|20554.74|20434.74|20552.46|20432.46|10
1633525470000|2021-10-06 13:04:30|20553.51|20433.51|20556.16|20436.16|20556.27|20436.27|20553.51|20433.51|10
1633525480000|2021-10-06 13:04:40|20555.42|20435.42|20557.42|20437.42|20557.42|20437.42|20555.32|20435.32|10
1633525490000|2021-10-06 13:04:50|20557.73|20437.73|20559.47|20439.47|20559.47|20439.47|20557.11|20437.11|10
1633525500000|2021-10-06 13:05:00|20558.83|20438.83|20562.48|20442.48|20562.64|20442.64|20558.57|20438.57|10
1633525510000|2021-10-06 13:05:10|20563.53|20443.53|20566.17|20446.17|20566.17|20446.17|20563.53|20443.53|10
1633525520000|2021-10-06 13:05:20|20566.51|20446.51|20572.85|20452.85|20572.85|20452.85|20566.51|20446.51|10
1633525530000|2021-10-06 13:05:30|20572.92|20452.92|20581.47|20461.47|20581.47|20461.47|20572.92|20452.92|10
1633525540000|2021-10-06 13:05:40|20581.6|20461.6|20594.95|20474.95|20594.95|20474.95|20581.6|20461.6|10
1633525550000|2021-10-06 13:05:50|20596.68|20476.68|20608.4|20488.4|20608.4|20488.4|20596.68|20476.68|10
1633525560000|2021-10-06 13:06:00|20608.14|20488.14|20613.03|20493.03|20613.03|20493.03|20608.09|20488.09|10
1633525570000|2021-10-06 13:06:10|20613.69|20493.69|20609.45|20489.45|20613.76|20493.76|20609.07|20489.07|10
1633525580000|2021-10-06 13:06:20|20607.85|20487.85|20605.54|20485.54|20607.85|20487.85|20605|20485|10
1633525590000|2021-10-06 13:06:30|20606.3|20486.3|20608.59|20488.59|20609.5|20489.5|20606.3|20486.3|10
1633525600000|2021-10-06 13:06:40|20608.9|20488.9|20609.42|20489.42|20610.54|20490.54|20608.34|20488.34|10
1633525610000|2021-10-06 13:06:50|20609.26|20489.26|20610.62|20490.62|20611.81|20491.81|20607.85|20487.85|10
1633525620000|2021-10-06 13:07:00|20610.3|20490.3|20614.8|20494.8|20614.8|20494.8|20610.3|20490.3|10
1633525630000|2021-10-06 13:07:10|20615.47|20495.47|20615.32|20495.32|20615.89|20495.89|20614.77|20494.77|10
1633525640000|2021-10-06 13:07:20|20616.52|20496.52|20624.26|20504.26|20625.22|20505.22|20616.52|20496.52|10
1633525650000|2021-10-06 13:07:30|20624.09|20504.09|20628.04|20508.04|20628.04|20508.04|20623.66|20503.66|10
1633525660000|2021-10-06 13:07:40|20627.6|20507.6|20622.49|20502.49|20627.6|20507.6|20622.49|20502.49|10
1633525670000|2021-10-06 13:07:50|20620.49|20500.49|20621.44|20501.44|20621.44|20501.44|20620.16|20500.16|10
1633525680000|2021-10-06 13:08:00|20621.81|20501.81|20621.3|20501.3|20624.06|20504.06|20621.3|20501.3|10
1633525690000|2021-10-06 13:08:10|20621.48|20501.48|20620.66|20500.66|20622.56|20502.56|20620.66|20500.66|10
1633525700000|2021-10-06 13:08:20|20620.47|20500.47|20624.39|20504.39|20624.39|20504.39|20620.47|20500.47|9
1633525710000|2021-10-06 13:08:30|20626.23|20506.23|20619.77|20499.77|20626.23|20506.23|20619.77|20499.77|10
1633525720000|2021-10-06 13:08:40|20619.76|20499.76|20610.4|20490.4|20619.76|20499.76|20610.4|20490.4|10
1633525730000|2021-10-06 13:08:50|20607.68|20487.68|20601.67|20481.67|20607.68|20487.68|20601.67|20481.67|10
1633525740000|2021-10-06 13:09:00|20601.23|20481.23|20604.91|20484.91|20605.06|20485.06|20601.23|20481.23|10
1633525750000|2021-10-06 13:09:10|20605.36|20485.36|20607.64|20487.64|20608.47|20488.47|20605.36|20485.36|10
1633525760000|2021-10-06 13:09:20|20607.07|20487.07|20605.58|20485.58|20607.07|20487.07|20605.48|20485.48|10
1633525770000|2021-10-06 13:09:30|20605.23|20485.23|20604.35|20484.35|20605.23|20485.23|20601.17|20481.17|10
1633525780000|2021-10-06 13:09:40|20605.49|20485.49|20610.2|20490.2|20610.3|20490.3|20605.49|20485.49|10
1633525790000|2021-10-06 13:09:50|20610.07|20490.07|20618.85|20498.85|20618.85|20498.85|20610.07|20490.07|10
1633525800000|2021-10-06 13:10:00|20619.25|20499.25|20621.43|20501.43|20621.43|20501.43|20619.25|20499.25|10
1633525810000|2021-10-06 13:10:10|20622.47|20502.47|20623.32|20503.32|20624.61|20504.61|20622.47|20502.47|10
1633525820000|2021-10-06 13:10:20|20623.95|20503.95|20620.63|20500.63|20623.95|20503.95|20620.53|20500.53|10
1633525830000|2021-10-06 13:10:30|20620.37|20500.37|20614.22|20494.22|20620.37|20500.37|20612.77|20492.77|10
1633525840000|2021-10-06 13:10:40|20613.5|20493.5|20617.47|20497.47|20617.47|20497.47|20612.79|20492.79|10
1633525850000|2021-10-06 13:10:50|20618.34|20498.34|20621.53|20501.53|20621.53|20501.53|20618.34|20498.34|10
1633525860000|2021-10-06 13:11:00|20622.51|20502.51|20628.38|20508.38|20628.38|20508.38|20622.34|20502.34|10
1633525870000|2021-10-06 13:11:10|20628.24|20508.24|20635.34|20515.34|20635.34|20515.34|20628.24|20508.24|10
1633525880000|2021-10-06 13:11:20|20635.6|20515.6|20639.79|20519.79|20639.79|20519.79|20635.6|20515.6|10
1633525890000|2021-10-06 13:11:30|20642.69|20522.69|20680.45|20560.45|20680.45|20560.45|20641.39|20521.39|10
1633525900000|2021-10-06 13:11:40|20696.81|20576.81|20671.61|20551.61|20714.83|20594.83|20671.61|20551.61|10
1633525910000|2021-10-06 13:11:50|20651.5|20531.5|20664.4|20544.4|20664.4|20544.4|20646.82|20526.82|10
1633525920000|2021-10-06 13:12:00|20685.97|20565.97|20722.44|20602.44|20723.01|20603.01|20685.97|20565.97|10
1633525930000|2021-10-06 13:12:10|20749.97|20629.97|20825.89|20705.89|20825.89|20705.89|20749.97|20629.97|10
1633525940000|2021-10-06 13:12:20|20831.15|20711.15|20897.59|20777.59|20897.59|20777.59|20831.15|20711.15|10
1633525950000|2021-10-06 13:12:30|20900.42|20780.42|20921.48|20801.48|20921.48|20801.48|20900.42|20780.42|10
1633525960000|2021-10-06 13:12:40|20922.36|20802.36|20914.16|20794.16|20922.36|20802.36|20912.49|20792.49|10
1633525970000|2021-10-06 13:12:50|20920.8|20800.8|20908.61|20788.61|20920.8|20800.8|20907.54|20787.54|10
1633525980000|2021-10-06 13:13:00|20920.76|20800.76|20943.34|20823.34|20943.34|20823.34|20918.89|20798.89|10
1633525990000|2021-10-06 13:13:10|20947.34|20827.34|20933.92|20813.92|20947.34|20827.34|20931.92|20811.92|10
1633526000000|2021-10-06 13:13:20|20935.97|20815.97|20964.65|20844.65|20964.65|20844.65|20934.48|20814.48|10
1633526010000|2021-10-06 13:13:30|20970.1|20850.1|20981.07|20861.07|20981.07|20861.07|20962.47|20842.47|10
1633526020000|2021-10-06 13:13:40|20993.04|20873.04|21032.28|20912.28|21032.28|20912.28|20990.07|20870.07|10
1633526030000|2021-10-06 13:13:50|21029.73|20909.73|21014.93|20894.93|21059.36|20939.36|21014.93|20894.93|10
1633526040000|2021-10-06 13:14:00|21008.67|20888.67|21062.75|20942.75|21062.75|20942.75|21007.35|20887.35|10
1633526050000|2021-10-06 13:14:10|21071.38|20951.38|21110.65|20990.65|21110.65|20990.65|21071.38|20951.38|10
1633526060000|2021-10-06 13:14:20|21116.2|20996.2|21115.64|20995.64|21124.64|21004.64|21115.64|20995.64|10
1633526070000|2021-10-06 13:14:30|21119.98|20999.98|21114.41|20994.41|21133.81|21013.81|21114.41|20994.41|10
1633526080000|2021-10-06 13:14:40|21111.15|20991.15|21074.18|20954.18|21111.15|20991.15|21073.7|20953.7|10
1633526090000|2021-10-06 13:14:50|21072.92|20952.92|21044.91|20924.91|21072.92|20952.92|21044.91|20924.91|10
1633526100000|2021-10-06 13:15:00|21043.36|20923.36|21024.18|20904.18|21043.36|20923.36|21021.24|20901.24|10
1633526110000|2021-10-06 13:15:10|21021.47|20901.47|21032.87|20912.87|21032.87|20912.87|21021.47|20901.47|10
1633526120000|2021-10-06 13:15:20|21033.01|20913.01|21033.41|20913.41|21034.15|20914.15|21026.79|20906.79|10
1633526130000|2021-10-06 13:15:30|21039.11|20919.11|21092.69|20972.69|21093.24|20973.24|21039.11|20919.11|10
1633526140000|2021-10-06 13:15:40|21105.13|20985.13|21124.52|21004.52|21124.52|21004.52|21105.13|20985.13|10
1633526150000|2021-10-06 13:15:50|21128.33|21008.33|21136.02|21016.02|21137.95|21017.95|21128.33|21008.33|10
1633526160000|2021-10-06 13:16:00|21126.92|21006.92|21092.57|20972.57|21126.92|21006.92|21092.57|20972.57|10
1633526170000|2021-10-06 13:16:10|21089.47|20969.47|21062.57|20942.57|21089.47|20969.47|21062.57|20942.57|10
1633526180000|2021-10-06 13:16:20|21054.22|20934.22|21033.75|20913.75|21055.23|20935.23|21032.26|20912.26|10
1633526190000|2021-10-06 13:16:30|21026.96|20906.96|21022.43|20902.43|21030.6|20910.6|21022.43|20902.43|10
1633526200000|2021-10-06 13:16:40|21024.82|20904.82|21023|20903|21028.16|20908.16|21022.9|20902.9|10
1633526210000|2021-10-06 13:16:50|21026.56|20906.56|21032.06|20912.06|21034.77|20914.77|21026.56|20906.56|10
1633526220000|2021-10-06 13:17:00|21030.35|20910.35|21060.66|20940.66|21062.98|20942.98|21030.35|20910.35|10
1633526230000|2021-10-06 13:17:10|21066.81|20946.81|21079.41|20959.41|21080.65|20960.65|21066.81|20946.81|10
1633526240000|2021-10-06 13:17:20|21078.15|20958.15|21088.7|20968.7|21089.87|20969.87|21075.93|20955.93|10
1633526250000|2021-10-06 13:17:30|21089.83|20969.83|21092.21|20972.21|21097.56|20977.56|21089.83|20969.83|10
1633526260000|2021-10-06 13:17:40|21094.75|20974.75|21082.26|20962.26|21095.25|20975.25|21082.26|20962.26|10
1633526270000|2021-10-06 13:17:50|21077.58|20957.58|21060.04|20940.04|21077.58|20957.58|21060.04|20940.04|10
1633526280000|2021-10-06 13:18:00|21059.83|20939.83|21046.27|20926.27|21059.83|20939.83|21046.27|20926.27|10
1633526290000|2021-10-06 13:18:10|21040.67|20920.67|21009.27|20889.27|21041.65|20921.65|21008.39|20888.39|10
1633526300000|2021-10-06 13:18:20|20997.83|20877.83|20942.64|20822.64|20997.83|20877.83|20942.64|20822.64|10
1633526310000|2021-10-06 13:18:30|20938.02|20818.02|20907.38|20787.38|20938.02|20818.02|20907.38|20787.38|10
1633526320000|2021-10-06 13:18:40|20897.59|20777.59|20891.05|20771.05|20897.59|20777.59|20887.05|20767.05|10
1633526330000|2021-10-06 13:18:50|20902.44|20782.44|20926.33|20806.33|20926.33|20806.33|20902.44|20782.44|10
1633526340000|2021-10-06 13:19:00|20924.73|20804.73|20950.56|20830.56|20950.56|20830.56|20924.73|20804.73|10
1633526350000|2021-10-06 13:19:10|20953.29|20833.29|20970.3|20850.3|20971.32|20851.32|20953.29|20833.29|10
1633526360000|2021-10-06 13:19:20|20964.46|20844.46|20962.48|20842.48|20971.35|20851.35|20962.48|20842.48|10
1633526370000|2021-10-06 13:19:30|20955|20835|20926|20806|20955|20835|20918.62|20798.62|10
1633526380000|2021-10-06 13:19:40|20924.44|20804.44|20927.23|20807.23|20927.54|20807.54|20917.19|20797.19|10
1633526390000|2021-10-06 13:19:50|20926.44|20806.44|20923.98|20803.98|20927.29|20807.29|20922.82|20802.82|10
1633526400000|2021-10-06 13:20:00|20927.43|20807.43|20936.75|20816.75|20936.75|20816.75|20927.43|20807.43|10
1633526410000|2021-10-06 13:20:10|20938.45|20818.45|20941.48|20821.48|20943.6|20823.6|20938.45|20818.45|9
1633526420000|2021-10-06 13:20:20|20941.52|20821.52|20939.69|20819.69|20941.56|20821.56|20939.19|20819.19|10
1633526430000|2021-10-06 13:20:30|20940.51|20820.51|20938.65|20818.65|20941.97|20821.97|20938.65|20818.65|10
1633526440000|2021-10-06 13:20:40|20938.56|20818.56|20951.36|20831.36|20951.36|20831.36|20938.25|20818.25|10
1633526450000|2021-10-06 13:20:50|20954.44|20834.44|20964.26|20844.26|20967.41|20847.41|20954.44|20834.44|10
1633526460000|2021-10-06 13:21:00|20971.25|20851.25|20980.8|20860.8|20982.04|20862.04|20969.53|20849.53|10
1633526470000|2021-10-06 13:21:10|20985.39|20865.39|20993.45|20873.45|20997.26|20877.26|20984.33|20864.33|10
1633526480000|2021-10-06 13:21:20|20989.53|20869.53|20978.56|20858.56|20989.53|20869.53|20977.31|20857.31|10
1633526490000|2021-10-06 13:21:30|20979.02|20859.02|20981.4|20861.4|20982.49|20862.49|20979.02|20859.02|10
1633526500000|2021-10-06 13:21:40|20982.73|20862.73|20996.01|20876.01|20996.01|20876.01|20982.73|20862.73|10
1633526510000|2021-10-06 13:21:50|20996.11|20876.11|20997.96|20877.96|20998.64|20878.64|20996.11|20876.11|9
1633526520000|2021-10-06 13:22:00|21000.47|20880.47|21002.13|20882.13|21003.26|20883.26|21000.47|20880.47|10
1633526530000|2021-10-06 13:22:10|21002.46|20882.46|21006.82|20886.82|21006.82|20886.82|21002.46|20882.46|10
1633526540000|2021-10-06 13:22:20|21006.29|20886.29|21003.27|20883.27|21009.26|20889.26|21003.27|20883.27|10
1633526550000|2021-10-06 13:22:30|21002.11|20882.11|20997.61|20877.61|21002.25|20882.25|20996.6|20876.6|10
1633526560000|2021-10-06 13:22:40|20997.57|20877.57|20987.22|20867.22|20997.57|20877.57|20987.22|20867.22|10
1633526570000|2021-10-06 13:22:50|20988.09|20868.09|20995.34|20875.34|20995.66|20875.66|20988.09|20868.09|10
1633526580000|2021-10-06 13:23:00|20994.12|20874.12|20995.18|20875.18|20996.76|20876.76|20994.12|20874.12|10
1633526590000|2021-10-06 13:23:10|20995.66|20875.66|21002.44|20882.44|21002.44|20882.44|20995.66|20875.66|10
1633526600000|2021-10-06 13:23:20|21001.22|20881.22|20995.8|20875.8|21001.22|20881.22|20995.8|20875.8|10
1633526610000|2021-10-06 13:23:30|20993.3|20873.3|20983.23|20863.23|20993.3|20873.3|20983.23|20863.23|10
1633526620000|2021-10-06 13:23:40|20983.11|20863.11|20984.79|20864.79|20984.79|20864.79|20981.1|20861.1|10
1633526630000|2021-10-06 13:23:50|20986.69|20866.69|20995.49|20875.49|20995.49|20875.49|20986.69|20866.69|10
1633526640000|2021-10-06 13:24:00|20995.22|20875.22|20993.97|20873.97|20996.3|20876.3|20993.68|20873.68|10
1633526650000|2021-10-06 13:24:10|20993.24|20873.24|21000.57|20880.57|21000.57|20880.57|20993.24|20873.24|10
1633526660000|2021-10-06 13:24:20|21001.18|20881.18|21005.76|20885.76|21006.57|20886.57|21000.46|20880.46|10
1633526670000|2021-10-06 13:24:30|21003.47|20883.47|21003.96|20883.96|21004.05|20884.05|21000.71|20880.71|10
1633526680000|2021-10-06 13:24:40|21001.91|20881.91|21002.44|20882.44|21006.14|20886.14|20999.94|20879.94|10
1633526690000|2021-10-06 13:24:50|21001.21|20881.21|21008.29|20888.29|21008.71|20888.71|21001.21|20881.21|10
1633526700000|2021-10-06 13:25:00|21007.34|20887.34|21011.3|20891.3|21012.03|20892.03|21007.34|20887.34|10
1633526710000|2021-10-06 13:25:10|21008.84|20888.84|21004.96|20884.96|21008.84|20888.84|21004.68|20884.68|10
1633526720000|2021-10-06 13:25:20|21003.89|20883.89|21013.78|20893.78|21013.78|20893.78|21003.74|20883.74|10
1633526730000|2021-10-06 13:25:30|21014.73|20894.73|21026.99|20906.99|21027.74|20907.74|21014.73|20894.73|10
1633526740000|2021-10-06 13:25:40|21029.67|20909.67|21042.69|20922.69|21042.69|20922.69|21029.67|20909.67|10
1633526750000|2021-10-06 13:25:50|21044.72|20924.72|21054.7|20934.7|21054.7|20934.7|21041.41|20921.41|10
1633526760000|2021-10-06 13:26:00|21054.02|20934.02|21053.14|20933.14|21054.15|20934.15|21052.87|20932.87|10
1633526770000|2021-10-06 13:26:10|21052.33|20932.33|21052.97|20932.97|21052.97|20932.97|21051.35|20931.35|10
1633526780000|2021-10-06 13:26:20|21051.53|20931.53|21054.88|20934.88|21054.88|20934.88|21051.53|20931.53|10
1633526790000|2021-10-06 13:26:30|21055.85|20935.85|21060.96|20940.96|21061.58|20941.58|21055.85|20935.85|10
1633526800000|2021-10-06 13:26:40|21061.94|20941.94|21070.62|20950.62|21070.62|20950.62|21061.94|20941.94|10
1633526810000|2021-10-06 13:26:50|21075.08|20955.08|21077.17|20957.17|21078.64|20958.64|21075.08|20955.08|10
1633526820000|2021-10-06 13:27:00|21077.83|20957.83|21082.11|20962.11|21082.11|20962.11|21076.68|20956.68|10
1633526830000|2021-10-06 13:27:10|21082.9|20962.9|21087.16|20967.16|21087.64|20967.64|21082.9|20962.9|10
1633526840000|2021-10-06 13:27:20|21092.8|20972.8|21100.71|20980.71|21101.37|20981.37|21092.8|20972.8|10
1633526850000|2021-10-06 13:27:30|21099.7|20979.7|21094.45|20974.45|21099.7|20979.7|21093.41|20973.41|10
1633526860000|2021-10-06 13:27:40|21092.71|20972.71|21093.3|20973.3|21093.3|20973.3|21089.3|20969.3|10
1633526870000|2021-10-06 13:27:50|21095.01|20975.01|21102.9|20982.9|21102.9|20982.9|21095.01|20975.01|10
1633526880000|2021-10-06 13:28:00|21104.96|20984.96|21109.79|20989.79|21110.74|20990.74|21104.96|20984.96|10
1633526890000|2021-10-06 13:28:10|21110.22|20990.22|21112.76|20992.76|21112.76|20992.76|21110.22|20990.22|10
1633526900000|2021-10-06 13:28:20|21113.98|20993.98|21113.65|20993.65|21114.82|20994.82|21112.93|20992.93|10
1633526910000|2021-10-06 13:28:30|21111.69|20991.69|21112.3|20992.3|21112.3|20992.3|21110.35|20990.35|10
1633526920000|2021-10-06 13:28:40|21112.26|20992.26|21113.16|20993.16|21113.16|20993.16|21110.75|20990.75|10
1633526930000|2021-10-06 13:28:50|21114.45|20994.45|21118.7|20998.7|21120.07|21000.07|21114.45|20994.45|10
1633526940000|2021-10-06 13:29:00|21116.74|20996.74|21112.29|20992.29|21116.74|20996.74|21112.15|20992.15|10
1633526950000|2021-10-06 13:29:10|21113.11|20993.11|21118.21|20998.21|21118.21|20998.21|21113.11|20993.11|10
1633526960000|2021-10-06 13:29:20|21117.77|20997.77|21120.86|21000.86|21121.38|21001.38|21117.77|20997.77|10
1633526970000|2021-10-06 13:29:30|21121.72|21001.72|21128.41|21008.41|21128.87|21008.87|21121.72|21001.72|10
1633526980000|2021-10-06 13:29:40|21129.03|21009.03|21135.32|21015.32|21135.32|21015.32|21127.71|21007.71|10
1633526990000|2021-10-06 13:29:50|21136.12|21016.12|21139.51|21019.51|21139.51|21019.51|21136.12|21016.12|10
1633527000000|2021-10-06 13:30:00|21140.85|21020.85|21145.94|21025.94|21146.2|21026.2|21140.85|21020.85|10
1633527010000|2021-10-06 13:30:10|21141.72|21021.72|21127.74|21007.74|21142.66|21022.66|21127.74|21007.74|10
1633527020000|2021-10-06 13:30:20|21121.74|21001.74|21091.48|20971.48|21121.74|21001.74|21091.48|20971.48|10
1633527030000|2021-10-06 13:30:30|21088.63|20968.63|21076.53|20956.53|21088.63|20968.63|21075.72|20955.72|10
1633527040000|2021-10-06 13:30:40|21075.67|20955.67|21074.11|20954.11|21075.67|20955.67|21072.64|20952.64|10
1633527050000|2021-10-06 13:30:50|21074.71|20954.71|21070.2|20950.2|21075.3|20955.3|21070.2|20950.2|10
1633527060000|2021-10-06 13:31:00|21065.07|20945.07|21048.39|20928.39|21065.07|20945.07|21048.39|20928.39|10
1633527070000|2021-10-06 13:31:10|21049.26|20929.26|21053.46|20933.46|21053.57|20933.57|21046.45|20926.45|10
1633527080000|2021-10-06 13:31:20|21054.48|20934.48|21048.05|20928.05|21054.48|20934.48|21048.05|20928.05|10
1633527090000|2021-10-06 13:31:30|21045.12|20925.12|21037.26|20917.26|21045.12|20925.12|21037.26|20917.26|10
1633527100000|2021-10-06 13:31:40|21036.29|20916.29|21015.8|20895.8|21036.29|20916.29|21015.8|20895.8|10
1633527110000|2021-10-06 13:31:50|21010.5|20890.5|21011.65|20891.65|21011.65|20891.65|21002.86|20882.86|10
1633527120000|2021-10-06 13:32:00|21014.97|20894.97|21036.87|20916.87|21036.87|20916.87|21014.97|20894.97|10
1633527130000|2021-10-06 13:32:10|21045.01|20925.01|21047.06|20927.06|21047.06|20927.06|21042|20922|10
1633527140000|2021-10-06 13:32:20|21047.58|20927.58|21043.94|20923.94|21048.47|20928.47|21043.94|20923.94|10
1633527150000|2021-10-06 13:32:30|21045.57|20925.57|21057.84|20937.84|21057.84|20937.84|21045.57|20925.57|10
1633527160000|2021-10-06 13:32:40|21056.44|20936.44|21062.31|20942.31|21062.9|20942.9|21056.41|20936.41|10
1633527170000|2021-10-06 13:32:50|21062.4|20942.4|21069.86|20949.86|21069.86|20949.86|21062.4|20942.4|10
1633527180000|2021-10-06 13:33:00|21069.14|20949.14|21071.97|20951.97|21073.82|20953.82|21069.14|20949.14|10
1633527190000|2021-10-06 13:33:10|21071.31|20951.31|21070.83|20950.83|21072.84|20952.84|21070.7|20950.7|10
1633527200000|2021-10-06 13:33:20|21070.91|20950.91|21066.7|20946.7|21070.91|20950.91|21066.7|20946.7|10
1633527210000|2021-10-06 13:33:30|21065.94|20945.94|21064.08|20944.08|21067.48|20947.48|21064.08|20944.08|10
1633527220000|2021-10-06 13:33:40|21065.16|20945.16|21063.57|20943.57|21065.16|20945.16|21061.89|20941.89|10
1633527230000|2021-10-06 13:33:50|21064.11|20944.11|21065.35|20945.35|21065.35|20945.35|21062.48|20942.48|10
1633527240000|2021-10-06 13:34:00|21066.24|20946.24|21077.16|20957.16|21077.16|20957.16|21066.24|20946.24|10
1633527250000|2021-10-06 13:34:10|21076.11|20956.11|21078.88|20958.88|21079.18|20959.18|21076.06|20956.06|10
1633527260000|2021-10-06 13:34:20|21078.73|20958.73|21077.32|20957.32|21080.04|20960.04|21077.32|20957.32|10
1633527270000|2021-10-06 13:34:30|21077.57|20957.57|21064.15|20944.15|21077.57|20957.57|21064.15|20944.15|10
1633527280000|2021-10-06 13:34:40|21062.61|20942.61|21061.92|20941.92|21063.79|20943.79|21060.24|20940.24|9
1633527290000|2021-10-06 13:34:50|21060.81|20940.81|21061.76|20941.76|21063.52|20943.52|21060.81|20940.81|10
1633527300000|2021-10-06 13:35:00|21061.04|20941.04|21057.75|20937.75|21062.05|20942.05|21057.33|20937.33|10
1633527310000|2021-10-06 13:35:10|21057.38|20937.38|21048.94|20928.94|21057.38|20937.38|21048.94|20928.94|10
1633527320000|2021-10-06 13:35:20|21049.75|20929.75|21042.61|20922.61|21049.75|20929.75|21041.89|20921.89|10
1633527330000|2021-10-06 13:35:30|21043.51|20923.51|21046.46|20926.46|21046.46|20926.46|21043.51|20923.51|10
1633527340000|2021-10-06 13:35:40|21048.39|20928.39|21066.65|20946.65|21066.65|20946.65|21048.39|20928.39|10
1633527350000|2021-10-06 13:35:50|21067.3|20947.3|21079.78|20959.78|21079.78|20959.78|21067.3|20947.3|10
1633527360000|2021-10-06 13:36:00|21079.74|20959.74|21078.99|20958.99|21079.74|20959.74|21077.37|20957.37|10
1633527370000|2021-10-06 13:36:10|21079.8|20959.8|21090.64|20970.64|21090.64|20970.64|21079.8|20959.8|10
1633527380000|2021-10-06 13:36:20|21090.09|20970.09|21098.08|20978.08|21098.08|20978.08|21090.09|20970.09|10
1633527390000|2021-10-06 13:36:30|21100.67|20980.67|21105.73|20985.73|21106.3|20986.3|21100.67|20980.67|10
1633527400000|2021-10-06 13:36:40|21105.92|20985.92|21107.27|20987.27|21108.25|20988.25|21104.72|20984.72|10
1633527410000|2021-10-06 13:36:50|21107.02|20987.02|21124.51|21004.51|21124.58|21004.58|21107.02|20987.02|9
1633527420000|2021-10-06 13:37:00|21126.67|21006.67|21140.02|21020.02|21140.02|21020.02|21126.67|21006.67|9
1633527430000|2021-10-06 13:37:10|21137|21017|21136.39|21016.39|21139.4|21019.4|21136.39|21016.39|10
1633527440000|2021-10-06 13:37:20|21132.93|21012.93|21129.47|21009.47|21133.21|21013.21|21129.47|21009.47|10
1633527450000|2021-10-06 13:37:30|21129.71|21009.71|21124.57|21004.57|21129.71|21009.71|21124.57|21004.57|10
1633527460000|2021-10-06 13:37:40|21123.12|21003.12|21111.79|20991.79|21123.12|21003.12|21111.79|20991.79|10
1633527470000|2021-10-06 13:37:50|21111.91|20991.91|21102.53|20982.53|21111.91|20991.91|21102.53|20982.53|10
1633527480000|2021-10-06 13:38:00|21101.1|20981.1|21098.65|20978.65|21101.37|20981.37|21098.65|20978.65|10
1633527490000|2021-10-06 13:38:10|21097.24|20977.24|21096.48|20976.48|21097.24|20977.24|21094.77|20974.77|10
1633527500000|2021-10-06 13:38:20|21096.67|20976.67|21107.25|20987.25|21108.78|20988.78|21096.67|20976.67|10
1633527510000|2021-10-06 13:38:30|21110.59|20990.59|21135.92|21015.92|21141.1|21021.1|21110.59|20990.59|10
1633527520000|2021-10-06 13:38:40|21134.85|21014.85|21126.52|21006.52|21134.85|21014.85|21126.52|21006.52|10
1633527530000|2021-10-06 13:38:50|21125.58|21005.58|21128.61|21008.61|21128.61|21008.61|21125.58|21005.58|10
1633527540000|2021-10-06 13:39:00|21129.43|21009.43|21130.71|21010.71|21130.71|21010.71|21129.43|21009.43|10
1633527550000|2021-10-06 13:39:10|21131.23|21011.23|21134.53|21014.53|21135.44|21015.44|21131.23|21011.23|10
1633527560000|2021-10-06 13:39:20|21135.07|21015.07|21137.5|21017.5|21137.97|21017.97|21135.07|21015.07|10
1633527570000|2021-10-06 13:39:30|21137.96|21017.96|21134.66|21014.66|21139.75|21019.75|21134.66|21014.66|10
1633527580000|2021-10-06 13:39:40|21134.76|21014.76|21134.28|21014.28|21136.75|21016.75|21133.86|21013.86|10
1633527590000|2021-10-06 13:39:50|21134.94|21014.94|21130.65|21010.65|21134.94|21014.94|21130.55|21010.55|10
1633527600000|2021-10-06 13:40:00|21131.65|21011.65|21133.1|21013.1|21134|21014|21131.65|21011.65|10
1633527610000|2021-10-06 13:40:10|21133.25|21013.25|21128.23|21008.23|21133.25|21013.25|21128.23|21008.23|10
1633527620000|2021-10-06 13:40:20|21127.71|21007.71|21126.73|21006.73|21127.71|21007.71|21125.32|21005.32|10
1633527630000|2021-10-06 13:40:30|21126.86|21006.86|21130.7|21010.7|21130.7|21010.7|21126.6|21006.6|10
1633527640000|2021-10-06 13:40:40|21130.93|21010.93|21136.92|21016.92|21136.92|21016.92|21130.93|21010.93|10
1633527650000|2021-10-06 13:40:50|21135.65|21015.65|21141.04|21021.04|21141.61|21021.61|21135.03|21015.03|10
1633527660000|2021-10-06 13:41:00|21142.21|21022.21|21150.17|21030.17|21150.17|21030.17|21142.21|21022.21|10
1633527670000|2021-10-06 13:41:10|21151.18|21031.18|21153.88|21033.88|21156.74|21036.74|21151.18|21031.18|10
1633527680000|2021-10-06 13:41:20|21153.95|21033.95|21145.66|21025.66|21153.95|21033.95|21145.42|21025.42|10
1633527690000|2021-10-06 13:41:30|21146.67|21026.67|21144.72|21024.72|21147.38|21027.38|21144.72|21024.72|10
1633527700000|2021-10-06 13:41:40|21144.55|21024.55|21146.95|21026.95|21148.02|21028.02|21144.55|21024.55|10
1633527710000|2021-10-06 13:41:50|21146.93|21026.93|21140.82|21020.82|21147.2|21027.2|21140.72|21020.72|10
1633527720000|2021-10-06 13:42:00|21141.32|21021.32|21143.62|21023.62|21144.49|21024.49|21141.03|21021.03|10
1633527730000|2021-10-06 13:42:10|21144.21|21024.21|21145.45|21025.45|21145.45|21025.45|21141.87|21021.87|10
1633527740000|2021-10-06 13:42:20|21144.99|21024.99|21146.91|21026.91|21147.52|21027.52|21144.71|21024.71|10
1633527750000|2021-10-06 13:42:30|21147.83|21027.83|21146.52|21026.52|21147.83|21027.83|21145.41|21025.41|10
1633527760000|2021-10-06 13:42:40|21146.25|21026.25|21150.41|21030.41|21150.41|21030.41|21144.96|21024.96|10
1633527770000|2021-10-06 13:42:50|21150.5|21030.5|21156.11|21036.11|21156.11|21036.11|21150.5|21030.5|10
1633527780000|2021-10-06 13:43:00|21156.31|21036.31|21162.41|21042.41|21162.41|21042.41|21154.73|21034.73|10
1633527790000|2021-10-06 13:43:10|21162.78|21042.78|21166.73|21046.73|21167.24|21047.24|21162.78|21042.78|10
1633527800000|2021-10-06 13:43:20|21166.88|21046.88|21163.38|21043.38|21166.88|21046.88|21162.28|21042.28|10
1633527810000|2021-10-06 13:43:30|21163.59|21043.59|21167.59|21047.59|21167.59|21047.59|21162.84|21042.84|10
1633527820000|2021-10-06 13:43:40|21166.84|21046.84|21172.93|21052.93|21172.93|21052.93|21165.92|21045.92|10
1633527830000|2021-10-06 13:43:50|21172.9|21052.9|21175.97|21055.97|21175.97|21055.97|21172.9|21052.9|10
1633527840000|2021-10-06 13:44:00|21175.95|21055.95|21185|21065|21185|21065|21175.71|21055.71|10
1633527850000|2021-10-06 13:44:10|21186.99|21066.99|21185.23|21065.23|21188.42|21068.42|21185.23|21065.23|9
1633527860000|2021-10-06 13:44:20|21185.46|21065.46|21182.8|21062.8|21185.46|21065.46|21182.18|21062.18|10
1633527870000|2021-10-06 13:44:30|21182.77|21062.77|21191.82|21071.82|21191.99|21071.99|21182.77|21062.77|10
1633527880000|2021-10-06 13:44:40|21192.2|21072.2|21195.51|21075.51|21195.51|21075.51|21192.2|21072.2|10
1633527890000|2021-10-06 13:44:50|21194.56|21074.56|21197.72|21077.72|21197.94|21077.94|21194.56|21074.56|10
1633527900000|2021-10-06 13:45:00|21198.33|21078.33|21205.98|21085.98|21205.98|21085.98|21198.33|21078.33|10
1633527910000|2021-10-06 13:45:10|21206.61|21086.61|21219.62|21099.62|21219.62|21099.62|21206.61|21086.61|10
1633527920000|2021-10-06 13:45:20|21221.97|21101.97|21238.02|21118.02|21238.48|21118.48|21221.97|21101.97|10
1633527930000|2021-10-06 13:45:30|21237.33|21117.33|21241.37|21121.37|21241.37|21121.37|21234.63|21114.63|10
1633527940000|2021-10-06 13:45:40|21241.2|21121.2|21239.4|21119.4|21241.2|21121.2|21234.94|21114.94|10
1633527950000|2021-10-06 13:45:50|21239.86|21119.86|21246.09|21126.09|21246.63|21126.63|21239.86|21119.86|10
1633527960000|2021-10-06 13:46:00|21246.59|21126.59|21259.16|21139.16|21259.36|21139.36|21246.59|21126.59|10
1633527970000|2021-10-06 13:46:10|21257.55|21137.55|21250.17|21130.17|21257.55|21137.55|21249.2|21129.2|10
1633527980000|2021-10-06 13:46:20|21251.53|21131.53|21252.3|21132.3|21252.3|21132.3|21244.67|21124.67|10
1633527990000|2021-10-06 13:46:30|21254.48|21134.48|21272.58|21152.58|21273|21153|21254.48|21134.48|10
1633528000000|2021-10-06 13:46:40|21277.2|21157.2|21285.22|21165.22|21285.22|21165.22|21277.2|21157.2|10
1633528010000|2021-10-06 13:46:50|21285.46|21165.46|21294.45|21174.45|21294.45|21174.45|21285.46|21165.46|10
1633528020000|2021-10-06 13:47:00|21293.96|21173.96|21281.05|21161.05|21293.96|21173.96|21281.05|21161.05|10
1633528030000|2021-10-06 13:47:10|21279.24|21159.24|21265.5|21145.5|21279.24|21159.24|21262.93|21142.93|10
1633528040000|2021-10-06 13:47:20|21262.47|21142.47|21238.25|21118.25|21262.47|21142.47|21238.25|21118.25|10
1633528050000|2021-10-06 13:47:30|21235.71|21115.71|21229.1|21109.1|21235.71|21115.71|21227.98|21107.98|10
1633528060000|2021-10-06 13:47:40|21229.11|21109.11|21236.44|21116.44|21236.44|21116.44|21229.11|21109.11|10
1633528070000|2021-10-06 13:47:50|21236.02|21116.02|21236.61|21116.61|21237.33|21117.33|21234.89|21114.89|10
1633528080000|2021-10-06 13:48:00|21235.69|21115.69|21236.93|21116.93|21237.38|21117.38|21233.46|21113.46|10
1633528090000|2021-10-06 13:48:10|21236.48|21116.48|21232.1|21112.1|21236.48|21116.48|21232.1|21112.1|10
1633528100000|2021-10-06 13:48:20|21232.3|21112.3|21238.79|21118.79|21238.79|21118.79|21227.67|21107.67|10
1633528110000|2021-10-06 13:48:30|21238.47|21118.47|21250.1|21130.1|21250.1|21130.1|21238.29|21118.29|10
1633528120000|2021-10-06 13:48:40|21250.87|21130.87|21251.83|21131.83|21251.83|21131.83|21250.33|21130.33|10
1633528130000|2021-10-06 13:48:50|21253.27|21133.27|21245.49|21125.49|21253.27|21133.27|21245.49|21125.49|10
1633528140000|2021-10-06 13:49:00|21245.23|21125.23|21243.57|21123.57|21246.13|21126.13|21243.57|21123.57|10
1633528150000|2021-10-06 13:49:10|21241.85|21121.85|21237.72|21117.72|21241.85|21121.85|21237.44|21117.44|10
1633528160000|2021-10-06 13:49:20|21237.24|21117.24|21233.54|21113.54|21237.24|21117.24|21233.54|21113.54|10
1633528170000|2021-10-06 13:49:30|21231.48|21111.48|21225.11|21105.11|21232.07|21112.07|21225.11|21105.11|10
1633528180000|2021-10-06 13:49:40|21224.73|21104.73|21207.26|21087.26|21224.73|21104.73|21207.26|21087.26|10
1633528190000|2021-10-06 13:49:50|21207.31|21087.31|21192.55|21072.55|21207.31|21087.31|21192.55|21072.55|10
1633528200000|2021-10-06 13:50:00|21192.48|21072.48|21196.48|21076.48|21196.48|21076.48|21192.48|21072.48|10
1633528210000|2021-10-06 13:50:10|21193.78|21073.78|21200.41|21080.41|21200.88|21080.88|21192.1|21072.1|10
1633528220000|2021-10-06 13:50:20|21200.25|21080.25|21204.4|21084.4|21204.79|21084.79|21199.42|21079.42|10
1633528230000|2021-10-06 13:50:30|21204.66|21084.66|21206.79|21086.79|21206.93|21086.93|21201.92|21081.92|10
1633528240000|2021-10-06 13:50:40|21208.19|21088.19|21211.32|21091.32|21212.49|21092.49|21208.19|21088.19|10
1633528250000|2021-10-06 13:50:50|21210.52|21090.52|21206.46|21086.46|21212.15|21092.15|21206.46|21086.46|10
1633528260000|2021-10-06 13:51:00|21205.54|21085.54|21212.79|21092.79|21212.79|21092.79|21205.16|21085.16|10
1633528270000|2021-10-06 13:51:10|21215.51|21095.51|21219.6|21099.6|21220.35|21100.35|21215.51|21095.51|10
1633528280000|2021-10-06 13:51:20|21219.96|21099.96|21217.25|21097.25|21219.96|21099.96|21217.25|21097.25|10
1633528290000|2021-10-06 13:51:30|21216.54|21096.54|21216.03|21096.03|21217.48|21097.48|21215.32|21095.32|10
1633528300000|2021-10-06 13:51:40|21216.37|21096.37|21210.97|21090.97|21216.37|21096.37|21210.97|21090.97|10
1633528310000|2021-10-06 13:51:50|21211.05|21091.05|21206.73|21086.73|21211.05|21091.05|21205.96|21085.96|10
1633528320000|2021-10-06 13:52:00|21208.4|21088.4|21203.81|21083.81|21208.4|21088.4|21202.75|21082.75|10
1633528330000|2021-10-06 13:52:10|21203.15|21083.15|21193.07|21073.07|21203.15|21083.15|21193.07|21073.07|9
1633528340000|2021-10-06 13:52:20|21193.66|21073.66|21173.51|21053.51|21193.66|21073.66|21167.27|21047.27|10
1633528350000|2021-10-06 13:52:30|21172.43|21052.43|21156.91|21036.91|21172.43|21052.43|21156.91|21036.91|10
1633528360000|2021-10-06 13:52:40|21154.32|21034.32|21127.3|21007.3|21154.32|21034.32|21127.3|21007.3|10
1633528370000|2021-10-06 13:52:50|21128.65|21008.65|21087.73|20967.73|21128.65|21008.65|21087.73|20967.73|10
1633528380000|2021-10-06 13:53:00|21084.11|20964.11|21079.9|20959.9|21084.11|20964.11|21069.17|20949.17|10
1633528390000|2021-10-06 13:53:10|21078.04|20958.04|21092.72|20972.72|21092.72|20972.72|21078.04|20958.04|10
1633528400000|2021-10-06 13:53:20|21094.26|20974.26|21109.99|20989.99|21109.99|20989.99|21094.26|20974.26|10
1633528410000|2021-10-06 13:53:30|21111.82|20991.82|21125.19|21005.19|21125.19|21005.19|21111.82|20991.82|10
1633528420000|2021-10-06 13:53:40|21125.01|21005.01|21137.16|21017.16|21137.16|21017.16|21125.01|21005.01|10
1633528430000|2021-10-06 13:53:50|21137.29|21017.29|21128.18|21008.18|21137.29|21017.29|21128.18|21008.18|10
1633528440000|2021-10-06 13:54:00|21127.57|21007.57|21111.96|20991.96|21127.57|21007.57|21111.96|20991.96|9
1633528450000|2021-10-06 13:54:10|21110.09|20990.09|21109.34|20989.34|21110.11|20990.11|21107.07|20987.07|10
1633528460000|2021-10-06 13:54:20|21108.92|20988.92|21109.87|20989.87|21111.6|20991.6|21108.92|20988.92|10
1633528470000|2021-10-06 13:54:30|21108.86|20988.86|21098.73|20978.73|21108.86|20988.86|21098.73|20978.73|10
1633528480000|2021-10-06 13:54:40|21098.3|20978.3|21088.26|20968.26|21098.3|20978.3|21088.21|20968.21|10
1633528490000|2021-10-06 13:54:50|21087.73|20967.73|21067.86|20947.86|21087.73|20967.73|21067.86|20947.86|9
1633528500000|2021-10-06 13:55:00|21066.3|20946.3|21043.2|20923.2|21066.3|20946.3|21043.2|20923.2|10
1633528510000|2021-10-06 13:55:10|21042.15|20922.15|21023.82|20903.82|21042.15|20922.15|21023.82|20903.82|10
1633528520000|2021-10-06 13:55:20|21023.47|20903.47|21010.8|20890.8|21023.47|20903.47|21010.63|20890.63|10
1633528530000|2021-10-06 13:55:30|21010.86|20890.86|21007.39|20887.39|21010.86|20890.86|21003.44|20883.44|10
1633528540000|2021-10-06 13:55:40|21006.59|20886.59|21001.15|20881.15|21009.31|20889.31|21001.15|20881.15|10
1633528550000|2021-10-06 13:55:50|21000.76|20880.76|20989.81|20869.81|21000.76|20880.76|20989.81|20869.81|10
1633528560000|2021-10-06 13:56:00|20986.27|20866.27|20990.6|20870.6|20990.6|20870.6|20985.82|20865.82|10
1633528570000|2021-10-06 13:56:10|20990.45|20870.45|20995.31|20875.31|20996.25|20876.25|20989.37|20869.37|10
1633528580000|2021-10-06 13:56:20|20994.65|20874.65|21000.73|20880.73|21001.28|20881.28|20994.65|20874.65|10
1633528590000|2021-10-06 13:56:30|20999.51|20879.51|20996.39|20876.39|20999.69|20879.69|20995.9|20875.9|10
1633528600000|2021-10-06 13:56:40|20995.58|20875.58|20997.81|20877.81|20998.52|20878.52|20995.58|20875.58|10
1633528610000|2021-10-06 13:56:50|20997.12|20877.12|20997.9|20877.9|20999.45|20879.45|20996.16|20876.16|10
1633528620000|2021-10-06 13:57:00|20996.39|20876.39|21003.7|20883.7|21003.7|20883.7|20996.39|20876.39|9
1633528630000|2021-10-06 13:57:10|21003.12|20883.12|21007.79|20887.79|21007.79|20887.79|21003.12|20883.12|10
1633528640000|2021-10-06 13:57:20|21008.55|20888.55|21024.67|20904.67|21024.67|20904.67|21008.55|20888.55|10
1633528650000|2021-10-06 13:57:30|21025.9|20905.9|21043.51|20923.51|21043.51|20923.51|21025.9|20905.9|10
1633528660000|2021-10-06 13:57:40|21041.86|20921.86|21047.33|20927.33|21048.16|20928.16|21041.86|20921.86|10
1633528670000|2021-10-06 13:57:50|21048.57|20928.57|21064.59|20944.59|21064.59|20944.59|21048.57|20928.57|10
1633528680000|2021-10-06 13:58:00|21066.2|20946.2|21071.95|20951.95|21071.95|20951.95|21066.2|20946.2|10
1633528690000|2021-10-06 13:58:10|21070.95|20950.95|21066.69|20946.69|21071.27|20951.27|21066.69|20946.69|10
1633528700000|2021-10-06 13:58:20|21067.84|20947.84|21066.18|20946.18|21069.21|20949.21|21066.18|20946.18|10
1633528710000|2021-10-06 13:58:30|21064.88|20944.88|21055.14|20935.14|21064.88|20944.88|21055.14|20935.14|10
1633528720000|2021-10-06 13:58:40|21054.81|20934.81|21050.72|20930.72|21055.24|20935.24|21050.72|20930.72|10
1633528730000|2021-10-06 13:58:50|21051.47|20931.47|21050.95|20930.95|21052.52|20932.52|21050.48|20930.48|10
1633528740000|2021-10-06 13:59:00|21052.44|20932.44|21056.29|20936.29|21056.29|20936.29|21052.44|20932.44|10
1633528750000|2021-10-06 13:59:10|21057.38|20937.38|21063.57|20943.57|21063.71|20943.71|21057.38|20937.38|10
1633528760000|2021-10-06 13:59:20|21064.32|20944.32|21069.58|20949.58|21070.12|20950.12|21064.32|20944.32|10
1633528770000|2021-10-06 13:59:30|21069.85|20949.85|21058.2|20938.2|21069.85|20949.85|21058.2|20938.2|10
1633528780000|2021-10-06 13:59:40|21058.27|20938.27|21054.16|20934.16|21058.27|20938.27|21052.6|20932.6|10
1633528790000|2021-10-06 13:59:50|21055.31|20935.31|21060.42|20940.42|21061.01|20941.01|21055.31|20935.31|10
1633528800000|2021-10-06 14:00:00|21061.54|20941.54|21076.06|20956.06|21076.06|20956.06|21061.54|20941.54|10
1633528810000|2021-10-06 14:00:10|21076.62|20956.62|21081.85|20961.85|21085.45|20965.45|21076.62|20956.62|10
1633528820000|2021-10-06 14:00:20|21080.55|20960.55|21069.9|20949.9|21081.35|20961.35|21069.9|20949.9|10
1633528830000|2021-10-06 14:00:30|21067.86|20947.86|21056.4|20936.4|21067.86|20947.86|21056.4|20936.4|10
1633528840000|2021-10-06 14:00:40|21056.29|20936.29|21047.17|20927.17|21056.7|20936.7|21047.15|20927.15|10
1633528850000|2021-10-06 14:00:50|21044.55|20924.55|21033.63|20913.63|21044.55|20924.55|21033.63|20913.63|10
1633528860000|2021-10-06 14:01:00|21034.63|20914.63|21033.25|20913.25|21034.9|20914.9|21032.13|20912.13|10
1633528870000|2021-10-06 14:01:10|21033.16|20913.16|21027.33|20907.33|21033.16|20913.16|21027.02|20907.02|9
1633528880000|2021-10-06 14:01:20|21027.49|20907.49|21016.92|20896.92|21027.49|20907.49|21016.92|20896.92|9
1633528890000|2021-10-06 14:01:30|21017.21|20897.21|20994.92|20874.92|21017.21|20897.21|20994.92|20874.92|10
1633528900000|2021-10-06 14:01:40|20993.32|20873.32|20971.57|20851.57|20993.32|20873.32|20970.59|20850.59|10
1633528910000|2021-10-06 14:01:50|20971.87|20851.87|20961.98|20841.98|20971.87|20851.87|20961.98|20841.98|10
1633528920000|2021-10-06 14:02:00|20961.56|20841.56|20963.96|20843.96|20963.96|20843.96|20958.53|20838.53|10
1633528930000|2021-10-06 14:02:10|20965.2|20845.2|20971.76|20851.76|20971.76|20851.76|20965.2|20845.2|10
1633528940000|2021-10-06 14:02:20|20971.2|20851.2|20977.59|20857.59|20979.34|20859.34|20971.2|20851.2|10
1633528950000|2021-10-06 14:02:30|20975.5|20855.5|20982.44|20862.44|20982.44|20862.44|20975.5|20855.5|10
1633528960000|2021-10-06 14:02:40|20982.58|20862.58|20986.43|20866.43|20986.43|20866.43|20982.19|20862.19|10
1633528970000|2021-10-06 14:02:50|20987.73|20867.73|20996.16|20876.16|20996.16|20876.16|20987.58|20867.58|10
1633528980000|2021-10-06 14:03:00|20995.44|20875.44|20995.63|20875.63|20996.71|20876.71|20994.92|20874.92|10
1633528990000|2021-10-06 14:03:10|20996.29|20876.29|20991.05|20871.05|20996.29|20876.29|20991.05|20871.05|9
1633529000000|2021-10-06 14:03:20|20992.47|20872.47|20989.34|20869.34|20992.47|20872.47|20989.1|20869.1|10
1633529010000|2021-10-06 14:03:30|20990.47|20870.47|20991.23|20871.23|20991.45|20871.45|20988.98|20868.98|10
1633529020000|2021-10-06 14:03:40|20990.79|20870.79|20986.73|20866.73|20990.79|20870.79|20986.73|20866.73|10
1633529030000|2021-10-06 14:03:50|20986.24|20866.24|20981.52|20861.52|20988.97|20868.97|20980.54|20860.54|9
1633529040000|2021-10-06 14:04:00|20982.76|20862.76|20975.8|20855.8|20982.76|20862.76|20975.53|20855.53|10
1633529050000|2021-10-06 14:04:10|20976.48|20856.48|20979.68|20859.68|20979.68|20859.68|20976.48|20856.48|10
1633529060000|2021-10-06 14:04:20|20979.9|20859.9|20984.09|20864.09|20984.09|20864.09|20979.86|20859.86|10
1633529070000|2021-10-06 14:04:30|20984.76|20864.76|20989.46|20869.46|20989.46|20869.46|20984.67|20864.67|10
1633529080000|2021-10-06 14:04:40|20991.48|20871.48|20998.18|20878.18|20998.18|20878.18|20991.11|20871.11|10
1633529090000|2021-10-06 14:04:50|20996.78|20876.78|20999.24|20879.24|20999.24|20879.24|20995.21|20875.21|10
1633529100000|2021-10-06 14:05:00|20998.35|20878.35|21000.69|20880.69|21001.02|20881.02|20998.35|20878.35|10
1633529110000|2021-10-06 14:05:10|21004.55|20884.55|21008.2|20888.2|21008.74|20888.74|21004.55|20884.55|10
1633529120000|2021-10-06 14:05:20|21007.88|20887.88|21003.64|20883.64|21008.42|20888.42|21003.07|20883.07|10
1633529130000|2021-10-06 14:05:30|21003.16|20883.16|21005.58|20885.58|21005.58|20885.58|21002.89|20882.89|10
1633529140000|2021-10-06 14:05:40|21005.42|20885.42|21010.75|20890.75|21010.75|20890.75|21005.42|20885.42|10
1633529150000|2021-10-06 14:05:50|21010.5|20890.5|21014.61|20894.61|21014.61|20894.61|21010.5|20890.5|10
1633529160000|2021-10-06 14:06:00|21015.13|20895.13|21017.75|20897.75|21017.75|20897.75|21014.59|20894.59|10
1633529170000|2021-10-06 14:06:10|21015.54|20895.54|21013.62|20893.62|21015.54|20895.54|21012.66|20892.66|10
1633529180000|2021-10-06 14:06:20|21013.41|20893.41|21016.74|20896.74|21016.74|20896.74|21012.04|20892.04|10
1633529190000|2021-10-06 14:06:30|21016.48|20896.48|21018.63|20898.63|21018.63|20898.63|21016.48|20896.48|10
1633529200000|2021-10-06 14:06:40|21018.84|20898.84|21017.07|20897.07|21021.74|20901.74|21017.07|20897.07|10
1633529210000|2021-10-06 14:06:50|21016.1|20896.1|21013.69|20893.69|21016.1|20896.1|21012.36|20892.36|10
1633529220000|2021-10-06 14:07:00|21013.78|20893.78|21011.3|20891.3|21014.42|20894.42|21009.77|20889.77|10
1633529230000|2021-10-06 14:07:10|21011.97|20891.97|21017.03|20897.03|21017.03|20897.03|21011.89|20891.89|10
1633529240000|2021-10-06 14:07:20|21016.64|20896.64|21019.76|20899.76|21019.76|20899.76|21016.09|20896.09|10
1633529250000|2021-10-06 14:07:30|21019.7|20899.7|21022.59|20902.59|21022.59|20902.59|21019.59|20899.59|10
1633529260000|2021-10-06 14:07:40|21024.37|20904.37|21032.13|20912.13|21032.13|20912.13|21024.37|20904.37|9
1633529270000|2021-10-06 14:07:50|21032.18|20912.18|21036.66|20916.66|21037.32|20917.32|21031.57|20911.57|10
1633529280000|2021-10-06 14:08:00|21036.87|20916.87|21038.81|20918.81|21038.81|20918.81|21036.2|20916.2|10
1633529290000|2021-10-06 14:08:10|21039.98|20919.98|21053.33|20933.33|21053.33|20933.33|21039.98|20919.98|10
1633529300000|2021-10-06 14:08:20|21055.39|20935.39|21062.65|20942.65|21062.65|20942.65|21054.86|20934.86|10
1633529310000|2021-10-06 14:08:30|21062.74|20942.74|21063.55|20943.55|21064.29|20944.29|21061.49|20941.49|10
1633529320000|2021-10-06 14:08:40|21063.79|20943.79|21064.02|20944.02|21065.22|20945.22|21063.41|20943.41|10
1633529330000|2021-10-06 14:08:50|21065.91|20945.91|21067.42|20947.42|21067.76|20947.76|21065.13|20945.13|10
1633529340000|2021-10-06 14:09:00|21067.9|20947.9|21069.05|20949.05|21070.79|20950.79|21067.9|20947.9|10
1633529350000|2021-10-06 14:09:10|21068.82|20948.82|21067.65|20947.65|21069.27|20949.27|21067|20947|10
1633529360000|2021-10-06 14:09:20|21069.05|20949.05|21066.39|20946.39|21069.05|20949.05|21065.48|20945.48|10
1633529370000|2021-10-06 14:09:30|21066.34|20946.34|21057.96|20937.96|21066.69|20946.69|21057.76|20937.76|10
1633529380000|2021-10-06 14:09:40|21058.2|20938.2|21053.84|20933.84|21058.2|20938.2|21053.84|20933.84|10
1633529390000|2021-10-06 14:09:50|21053.73|20933.73|21051.52|20931.52|21053.73|20933.73|21050.56|20930.56|10
1633529400000|2021-10-06 14:10:00|21050.07|20930.07|21049.67|20929.67|21051.26|20931.26|21048.61|20928.61|10
1633529410000|2021-10-06 14:10:10|21049.59|20929.59|21049.43|20929.43|21049.59|20929.59|21047.49|20927.49|10
1633529420000|2021-10-06 14:10:20|21049.36|20929.36|21045.84|20925.84|21049.36|20929.36|21045.84|20925.84|10
1633529430000|2021-10-06 14:10:30|21044.62|20924.62|21036.73|20916.73|21044.62|20924.62|21036.73|20916.73|10
1633529440000|2021-10-06 14:10:40|21033.16|20913.16|21025.33|20905.33|21035.76|20915.76|21025.33|20905.33|10
1633529450000|2021-10-06 14:10:50|21024.45|20904.45|21021.54|20901.54|21024.66|20904.66|21021.09|20901.09|10
1633529460000|2021-10-06 14:11:00|21021.32|20901.32|21023.66|20903.66|21024.38|20904.38|21021.32|20901.32|10
1633529470000|2021-10-06 14:11:10|21022.35|20902.35|21017.01|20897.01|21022.35|20902.35|21017.01|20897.01|10
1633529480000|2021-10-06 14:11:20|21015.98|20895.98|21012.03|20892.03|21015.98|20895.98|21011.55|20891.55|10
1633529490000|2021-10-06 14:11:30|21010.79|20890.79|21006.62|20886.62|21010.79|20890.79|21006.49|20886.49|10
1633529500000|2021-10-06 14:11:40|21006.63|20886.63|21005.99|20885.99|21006.93|20886.93|21005|20885|9
1633529510000|2021-10-06 14:11:50|21005.96|20885.96|21006.82|20886.82|21007.61|20887.61|21005.96|20885.96|10
1633529520000|2021-10-06 14:12:00|21007.57|20887.57|21010.28|20890.28|21010.6|20890.6|21007.57|20887.57|10
1633529530000|2021-10-06 14:12:10|21010.59|20890.59|21012.67|20892.67|21012.67|20892.67|21010.11|20890.11|10
1633529540000|2021-10-06 14:12:20|21013.72|20893.72|21020.37|20900.37|21020.37|20900.37|21013.72|20893.72|10
1633529550000|2021-10-06 14:12:30|21020.09|20900.09|21022.58|20902.58|21022.58|20902.58|21020.09|20900.09|10
1633529560000|2021-10-06 14:12:40|21022.8|20902.8|21021.32|20901.32|21025.51|20905.51|21021.32|20901.32|9
1633529570000|2021-10-06 14:12:50|21019.08|20899.08|21024.92|20904.92|21024.97|20904.97|21017.13|20897.13|10
1633529580000|2021-10-06 14:13:00|21025.89|20905.89|21027.75|20907.75|21027.75|20907.75|21022.22|20902.22|10
1633529590000|2021-10-06 14:13:10|21028.1|20908.1|21033.86|20913.86|21033.86|20913.86|21027.81|20907.81|10
1633529600000|2021-10-06 14:13:20|21034.32|20914.32|21038.26|20918.26|21038.26|20918.26|21034.32|20914.32|9
1633529610000|2021-10-06 14:13:30|21038.34|20918.34|21040.14|20920.14|21040.39|20920.39|21038.27|20918.27|10
1633529620000|2021-10-06 14:13:40|21041.08|20921.08|21048.88|20928.88|21049.43|20929.43|21041.08|20921.08|10
1633529630000|2021-10-06 14:13:50|21049.08|20929.08|21047.7|20927.7|21049.08|20929.08|21047.25|20927.25|10
1633529640000|2021-10-06 14:14:00|21048.84|20928.84|21053.63|20933.63|21053.63|20933.63|21048.07|20928.07|10
1633529650000|2021-10-06 14:14:10|21053.73|20933.73|21052.38|20932.38|21053.73|20933.73|21052.01|20932.01|10
1633529660000|2021-10-06 14:14:20|21052.9|20932.9|21056.19|20936.19|21056.19|20936.19|21052.9|20932.9|10
1633529670000|2021-10-06 14:14:30|21056.68|20936.68|21061.3|20941.3|21061.3|20941.3|21056.68|20936.68|10
1633529680000|2021-10-06 14:14:40|21062.55|20942.55|21066.09|20946.09|21066.28|20946.28|21061.7|20941.7|10
1633529690000|2021-10-06 14:14:50|21065.19|20945.19|21062.19|20942.19|21065.19|20945.19|21059.72|20939.72|10
1633529700000|2021-10-06 14:15:00|21063.39|20943.39|21064.51|20944.51|21065.56|20945.56|21062.12|20942.12|10
1633529710000|2021-10-06 14:15:10|21063.97|20943.97|21054.63|20934.63|21065.24|20945.24|21054.63|20934.63|10
1633529720000|2021-10-06 14:15:20|21055.43|20935.43|21048.85|20928.85|21055.43|20935.43|21048.85|20928.85|10
1633529730000|2021-10-06 14:15:30|21047.51|20927.51|21043.25|20923.25|21047.98|20927.98|21043.25|20923.25|10
1633529740000|2021-10-06 14:15:40|21042.95|20922.95|21036.89|20916.89|21042.95|20922.95|21036.89|20916.89|10
1633529750000|2021-10-06 14:15:50|21036.21|20916.21|21025.27|20905.27|21036.21|20916.21|21025.27|20905.27|10
1633529760000|2021-10-06 14:16:00|21025.73|20905.73|21023.64|20903.64|21026.81|20906.81|21023.64|20903.64|10
1633529770000|2021-10-06 14:16:10|21023.36|20903.36|21018.11|20898.11|21023.36|20903.36|21018.11|20898.11|10
1633529780000|2021-10-06 14:16:20|21017.82|20897.82|21015.97|20895.97|21018.16|20898.16|21014.87|20894.87|10
1633529790000|2021-10-06 14:16:30|21014.65|20894.65|20999.88|20879.88|21014.65|20894.65|20999.88|20879.88|10
1633529800000|2021-10-06 14:16:40|20999.57|20879.57|21001.56|20881.56|21004.36|20884.36|20999.57|20879.57|10
1633529810000|2021-10-06 14:16:50|21001.15|20881.15|21007.75|20887.75|21007.75|20887.75|20999.9|20879.9|9
1633529820000|2021-10-06 14:17:00|21008.67|20888.67|21013.69|20893.69|21013.69|20893.69|21008.67|20888.67|10
1633529830000|2021-10-06 14:17:10|21014.44|20894.44|21016.51|20896.51|21016.51|20896.51|21014.44|20894.44|10
1633529840000|2021-10-06 14:17:20|21017.14|20897.14|21021.64|20901.64|21021.82|20901.82|21017.05|20897.05|10
1633529850000|2021-10-06 14:17:30|21022|20902|21030.82|20910.82|21030.82|20910.82|21022|20902|10
1633529860000|2021-10-06 14:17:40|21031.05|20911.05|21036.92|20916.92|21036.92|20916.92|21031.05|20911.05|10
1633529870000|2021-10-06 14:17:50|21036.86|20916.86|21034.85|20914.85|21037.24|20917.24|21034.85|20914.85|9
1633529880000|2021-10-06 14:18:00|21034.79|20914.79|21032.56|20912.56|21035.83|20915.83|21032.56|20912.56|10
1633529890000|2021-10-06 14:18:10|21032.51|20912.51|21029.84|20909.84|21032.57|20912.57|21029.45|20909.45|10
1633529900000|2021-10-06 14:18:20|21029.86|20909.86|21027.12|20907.12|21029.86|20909.86|21027.12|20907.12|10
1633529910000|2021-10-06 14:18:30|21027.13|20907.13|21027.59|20907.59|21027.68|20907.68|21025.72|20905.72|10
1633529920000|2021-10-06 14:18:40|21027.96|20907.96|21028.44|20908.44|21028.77|20908.77|21027.66|20907.66|10
1633529930000|2021-10-06 14:18:50|21028.61|20908.61|21033.85|20913.85|21033.85|20913.85|21027.89|20907.89|10
1633529940000|2021-10-06 14:19:00|21033.67|20913.67|21039.86|20919.86|21039.86|20919.86|21033.67|20913.67|10
1633529950000|2021-10-06 14:19:10|21042.1|20922.1|21049.51|20929.51|21049.51|20929.51|21042.1|20922.1|10
1633529960000|2021-10-06 14:19:20|21049.2|20929.2|21051.65|20931.65|21051.65|20931.65|21047.7|20927.7|10
1633529970000|2021-10-06 14:19:30|21051.24|20931.24|21052.27|20932.27|21054.63|20934.63|21051.24|20931.24|10
1633529980000|2021-10-06 14:19:40|21052.21|20932.21|21050.31|20930.31|21054.08|20934.08|21050.31|20930.31|10
1633529990000|2021-10-06 14:19:50|21051.26|20931.26|21053.62|20933.62|21053.62|20933.62|21050|20930|10
1633530000000|2021-10-06 14:20:00|21054.31|20934.31|21053.46|20933.46|21054.31|20934.31|21052.27|20932.27|10
1633530010000|2021-10-06 14:20:10|21053.14|20933.14|21054.27|20934.27|21054.27|20934.27|21051.58|20931.58|10
1633530020000|2021-10-06 14:20:20|21054.29|20934.29|21060.14|20940.14|21060.14|20940.14|21054.02|20934.02|10
1633530030000|2021-10-06 14:20:30|21060.92|20940.92|21065.49|20945.49|21065.49|20945.49|21060.92|20940.92|10
1633530040000|2021-10-06 14:20:40|21066.56|20946.56|21070.86|20950.86|21070.86|20950.86|21066.24|20946.24|10
1633530050000|2021-10-06 14:20:50|21071.06|20951.06|21073.64|20953.64|21073.64|20953.64|21070.34|20950.34|10
1633530060000|2021-10-06 14:21:00|21074.62|20954.62|21075.61|20955.61|21075.61|20955.61|21074.29|20954.29|10
1633530070000|2021-10-06 14:21:10|21075.05|20955.05|21074.29|20954.29|21076.36|20956.36|21074.29|20954.29|10
1633530080000|2021-10-06 14:21:20|21074.63|20954.63|21073.07|20953.07|21074.84|20954.84|21072.86|20952.86|10
1633530090000|2021-10-06 14:21:30|21073.17|20953.17|21074.84|20954.84|21074.84|20954.84|21073|20953|9
1633530100000|2021-10-06 14:21:40|21075.06|20955.06|21078.55|20958.55|21078.55|20958.55|21075.06|20955.06|10
1633530110000|2021-10-06 14:21:50|21079.09|20959.09|21078.69|20958.69|21080.61|20960.61|21078.69|20958.69|10
1633530120000|2021-10-06 14:22:00|21078.64|20958.64|21080.57|20960.57|21080.58|20960.58|21078.03|20958.03|10
1633530130000|2021-10-06 14:22:10|21080.45|20960.45|21082.64|20962.64|21082.89|20962.89|21080.45|20960.45|10
1633530140000|2021-10-06 14:22:20|21082.25|20962.25|21082.61|20962.61|21082.61|20962.61|21080|20960|10
1633530150000|2021-10-06 14:22:30|21081.21|20961.21|21086.21|20966.21|21086.21|20966.21|21081.21|20961.21|10
1633530160000|2021-10-06 14:22:40|21087.25|20967.25|21097.48|20977.48|21097.48|20977.48|21087.25|20967.25|10
1633530170000|2021-10-06 14:22:50|21096.7|20976.7|21100.2|20980.2|21100.2|20980.2|21096.7|20976.7|10
1633530180000|2021-10-06 14:23:00|21100.48|20980.48|21103.33|20983.33|21104.26|20984.26|21099.92|20979.92|10
1633530190000|2021-10-06 14:23:10|21104.39|20984.39|21097.91|20977.91|21104.39|20984.39|21097.91|20977.91|10
1633530200000|2021-10-06 14:23:20|21098.05|20978.05|21095.76|20975.76|21098.09|20978.09|21095.65|20975.65|10
1633530210000|2021-10-06 14:23:30|21096.28|20976.28|21092.87|20972.87|21096.28|20976.28|21092.28|20972.28|9
1633530220000|2021-10-06 14:23:40|21092.99|20972.99|21090.64|20970.64|21093.09|20973.09|21090.64|20970.64|10
1633530230000|2021-10-06 14:23:50|21090.9|20970.9|21090.69|20970.69|21091.29|20971.29|21088.98|20968.98|9
1633530240000|2021-10-06 14:24:00|21090.76|20970.76|21089.91|20969.91|21093.17|20973.17|21089.91|20969.91|10
1633530250000|2021-10-06 14:24:10|21089.68|20969.68|21094.34|20974.34|21094.34|20974.34|21089.11|20969.11|10
1633530260000|2021-10-06 14:24:20|21094.24|20974.24|21102.87|20982.87|21102.87|20982.87|21094.24|20974.24|10
1633530270000|2021-10-06 14:24:30|21102.14|20982.14|21106.79|20986.79|21106.79|20986.79|21101.52|20981.52|10
1633530280000|2021-10-06 14:24:40|21106.51|20986.51|21106.69|20986.69|21109.05|20989.05|21106.51|20986.51|10
1633530290000|2021-10-06 14:24:50|21106.09|20986.09|21103.6|20983.6|21106.78|20986.78|21103.05|20983.05|10
1633530300000|2021-10-06 14:25:00|21104.15|20984.15|21102.28|20982.28|21104.15|20984.15|21102.06|20982.06|10
1633530310000|2021-10-06 14:25:10|21103|20983|21103.66|20983.66|21103.81|20983.81|21101.34|20981.34|10
1633530320000|2021-10-06 14:25:20|21103.8|20983.8|21105.34|20985.34|21105.34|20985.34|21102.8|20982.8|10
1633530330000|2021-10-06 14:25:30|21105.58|20985.58|21106.49|20986.49|21107.56|20987.56|21105.58|20985.58|9
1633530340000|2021-10-06 14:25:40|21106.56|20986.56|21096.26|20976.26|21108.42|20988.42|21096.26|20976.26|10
1633530350000|2021-10-06 14:25:50|21094.85|20974.85|21093.06|20973.06|21094.85|20974.85|21092.82|20972.82|10
1633530360000|2021-10-06 14:26:00|21092.65|20972.65|21089.65|20969.65|21093.25|20973.25|21089.65|20969.65|9
1633530370000|2021-10-06 14:26:10|21088.8|20968.8|21089.99|20969.99|21090.04|20970.04|21087.71|20967.71|10
1633530380000|2021-10-06 14:26:20|21090.71|20970.71|21092.99|20972.99|21092.99|20972.99|21090.2|20970.2|9
1633530390000|2021-10-06 14:26:30|21092.46|20972.46|21094.2|20974.2|21095.44|20975.44|21092.46|20972.46|10
1633530400000|2021-10-06 14:26:40|21094.39|20974.39|21089.24|20969.24|21094.58|20974.58|21089.24|20969.24|10
1633530410000|2021-10-06 14:26:50|21089.32|20969.32|21091.99|20971.99|21091.99|20971.99|21089.16|20969.16|10
1633530420000|2021-10-06 14:27:00|21091.43|20971.43|21084.33|20964.33|21091.43|20971.43|21084.33|20964.33|10
1633530430000|2021-10-06 14:27:10|21084.14|20964.14|21084.95|20964.95|21085.27|20965.27|21083.72|20963.72|10
1633530440000|2021-10-06 14:27:20|21084.67|20964.67|21076.08|20956.08|21084.67|20964.67|21076.08|20956.08|10
1633530450000|2021-10-06 14:27:30|21076.6|20956.6|21075.6|20955.6|21076.6|20956.6|21074.35|20954.35|10
1633530460000|2021-10-06 14:27:40|21076.48|20956.48|21075.51|20955.51|21076.48|20956.48|21074.77|20954.77|10
1633530470000|2021-10-06 14:27:50|21075.82|20955.82|21075.12|20955.12|21076.24|20956.24|21075.12|20955.12|10
1633530480000|2021-10-06 14:28:00|21075.68|20955.68|21074.34|20954.34|21076.42|20956.42|21074.34|20954.34|10
1633530490000|2021-10-06 14:28:10|21074.25|20954.25|21070.28|20950.28|21074.6|20954.6|21070.11|20950.11|10
1633530500000|2021-10-06 14:28:20|21069.5|20949.5|21067.49|20947.49|21070.06|20950.06|21067.49|20947.49|10
1633530510000|2021-10-06 14:28:30|21067.47|20947.47|21064.73|20944.73|21067.81|20947.81|21064.73|20944.73|9
1633530520000|2021-10-06 14:28:40|21065.21|20945.21|21060.11|20940.11|21065.3|20945.3|21059.19|20939.19|10
1633530530000|2021-10-06 14:28:50|21060.47|20940.47|21055.56|20935.56|21060.53|20940.53|21054.93|20934.93|10
1633530540000|2021-10-06 14:29:00|21055.06|20935.06|21052.59|20932.59|21057.44|20937.44|21052.59|20932.59|9
1633530550000|2021-10-06 14:29:10|21052.61|20932.61|21043.97|20923.97|21052.61|20932.61|21043.97|20923.97|10
1633530560000|2021-10-06 14:29:20|21044.39|20924.39|21054.01|20934.01|21054.13|20934.13|21044.39|20924.39|10
1633530570000|2021-10-06 14:29:30|21054.86|20934.86|21059.26|20939.26|21059.31|20939.31|21054.86|20934.86|10
1633530580000|2021-10-06 14:29:40|21058.46|20938.46|21064.54|20944.54|21064.54|20944.54|21058.46|20938.46|10
1633530590000|2021-10-06 14:29:50|21065.3|20945.3|21070.34|20950.34|21070.34|20950.34|21065.3|20945.3|10
1633530600000|2021-10-06 14:30:00|21070.94|20950.94|21073.26|20953.26|21074.78|20954.78|21070.18|20950.18|10
1633530610000|2021-10-06 14:30:10|21073.02|20953.02|21072.33|20952.33|21073.02|20953.02|21070.15|20950.15|10
1633530620000|2021-10-06 14:30:20|21073.09|20953.09|21078.52|20958.52|21078.98|20958.98|21072.85|20952.85|10
1633530630000|2021-10-06 14:30:30|21079.99|20959.99|21088.62|20968.62|21088.62|20968.62|21079.99|20959.99|10
1633530640000|2021-10-06 14:30:40|21088.93|20968.93|21090.04|20970.04|21090.14|20970.14|21088.48|20968.48|10
1633530650000|2021-10-06 14:30:50|21090.88|20970.88|21098.16|20978.16|21098.16|20978.16|21090.88|20970.88|10
1633530660000|2021-10-06 14:31:00|21099.57|20979.57|21104.44|20984.44|21104.44|20984.44|21098.97|20978.97|10
1633530670000|2021-10-06 14:31:10|21104.22|20984.22|21105.11|20985.11|21106.34|20986.34|21104.22|20984.22|10
1633530680000|2021-10-06 14:31:20|21105.59|20985.59|21101.83|20981.83|21105.76|20985.76|21101.83|20981.83|10
1633530690000|2021-10-06 14:31:30|21100.28|20980.28|21097.45|20977.45|21100.8|20980.8|21096.78|20976.78|10
1633530700000|2021-10-06 14:31:40|21097.01|20977.01|21096.43|20976.43|21097.68|20977.68|21094.63|20974.63|10
1633530710000|2021-10-06 14:31:50|21095.6|20975.6|21089.02|20969.02|21095.6|20975.6|21089.02|20969.02|10
1633530720000|2021-10-06 14:32:00|21088.81|20968.81|21084.3|20964.3|21088.81|20968.81|21084.3|20964.3|10
1633530730000|2021-10-06 14:32:10|21084.68|20964.68|21085.45|20965.45|21085.76|20965.76|21084.68|20964.68|10
1633530740000|2021-10-06 14:32:20|21087.24|20967.24|21092.96|20972.96|21092.96|20972.96|21087.07|20967.07|10
1633530750000|2021-10-06 14:32:30|21094.02|20974.02|21102.11|20982.11|21102.11|20982.11|21094.02|20974.02|10
1633530760000|2021-10-06 14:32:40|21101.39|20981.39|21104.21|20984.21|21106.37|20986.37|21101.39|20981.39|10
1633530770000|2021-10-06 14:32:50|21104.74|20984.74|21107.44|20987.44|21107.52|20987.52|21104.68|20984.68|10
1633530780000|2021-10-06 14:33:00|21107.53|20987.53|21107.51|20987.51|21109.56|20989.56|21107.51|20987.51|10
1633530790000|2021-10-06 14:33:10|21107.28|20987.28|21107.86|20987.86|21107.86|20987.86|21105.55|20985.55|10
1633530800000|2021-10-06 14:33:20|21108.26|20988.26|21105.81|20985.81|21108.74|20988.74|21105.81|20985.81|10
1633530810000|2021-10-06 14:33:30|21105.61|20985.61|21098.6|20978.6|21105.61|20985.61|21098.6|20978.6|10
1633530820000|2021-10-06 14:33:40|21098.13|20978.13|21101.62|20981.62|21102.9|20982.9|21097.9|20977.9|10
1633530830000|2021-10-06 14:33:50|21102.1|20982.1|21104.04|20984.04|21104.93|20984.93|21102.1|20982.1|10
1633530840000|2021-10-06 14:34:00|21104.68|20984.68|21108.2|20988.2|21108.2|20988.2|21104.68|20984.68|10
1633530850000|2021-10-06 14:34:10|21107.95|20987.95|21105.77|20985.77|21108.59|20988.59|21105.77|20985.77|10
1633530860000|2021-10-06 14:34:20|21104.94|20984.94|21103.01|20983.01|21104.94|20984.94|21102.04|20982.04|10
1633530870000|2021-10-06 14:34:30|21102.38|20982.38|21093.67|20973.67|21102.38|20982.38|21092.48|20972.48|10
1633530880000|2021-10-06 14:34:40|21092.65|20972.65|21091.95|20971.95|21093.77|20973.77|21091.95|20971.95|10
1633530890000|2021-10-06 14:34:50|21092|20972|21091.52|20971.52|21092|20972|21090.3|20970.3|10
1633530900000|2021-10-06 14:35:00|21092.28|20972.28|21092.36|20972.36|21092.93|20972.93|21091.79|20971.79|10
1633530910000|2021-10-06 14:35:10|21092.28|20972.28|21091.93|20971.93|21092.96|20972.96|21091.93|20971.93|10
1633530920000|2021-10-06 14:35:20|21091.86|20971.86|21094.06|20974.06|21094.06|20974.06|21088.8|20968.8|10
1633530930000|2021-10-06 14:35:30|21095.57|20975.57|21100.37|20980.37|21100.37|20980.37|21095.57|20975.57|10
1633530940000|2021-10-06 14:35:40|21100.71|20980.71|21103.25|20983.25|21104.78|20984.78|21100.7|20980.7|10
1633530950000|2021-10-06 14:35:50|21101.92|20981.92|21096.01|20976.01|21101.92|20981.92|21096.01|20976.01|10
1633530960000|2021-10-06 14:36:00|21096.17|20976.17|21092.6|20972.6|21096.17|20976.17|21091.71|20971.71|10
1633530970000|2021-10-06 14:36:10|21092.24|20972.24|21092.89|20972.89|21093.04|20973.04|21090.9|20970.9|10
1633530980000|2021-10-06 14:36:20|21093.55|20973.55|21090.31|20970.31|21093.77|20973.77|21090.27|20970.27|10
1633530990000|2021-10-06 14:36:30|21088.98|20968.98|21085.2|20965.2|21089.77|20969.77|21085.2|20965.2|10
1633531000000|2021-10-06 14:36:40|21085.02|20965.02|21080.35|20960.35|21085.02|20965.02|21079.59|20959.59|10
1633531010000|2021-10-06 14:36:50|21080.03|20960.03|21076.6|20956.6|21080.03|20960.03|21076.04|20956.04|10
1633531020000|2021-10-06 14:37:00|21076.51|20956.51|21078.01|20958.01|21078.53|20958.53|21076.03|20956.03|10
1633531030000|2021-10-06 14:37:10|21079.65|20959.65|21080.92|20960.92|21080.92|20960.92|21079.64|20959.64|10
1633531040000|2021-10-06 14:37:20|21081.02|20961.02|21076.5|20956.5|21081.02|20961.02|21076.5|20956.5|10
1633531050000|2021-10-06 14:37:30|21076.61|20956.61|21076.99|20956.99|21077.2|20957.2|21076.08|20956.08|10
1633531060000|2021-10-06 14:37:40|21076.83|20956.83|21077.53|20957.53|21078.48|20958.48|21076.83|20956.83|10
1633531070000|2021-10-06 14:37:50|21078.33|20958.33|21074.05|20954.05|21078.33|20958.33|21074.05|20954.05|10
1633531080000|2021-10-06 14:38:00|21073.29|20953.29|21074.32|20954.32|21074.32|20954.32|21072.1|20952.1|10
1633531090000|2021-10-06 14:38:10|21075.24|20955.24|21069.93|20949.93|21075.24|20955.24|21067.92|20947.92|10
1633531100000|2021-10-06 14:38:20|21070.14|20950.14|21068.59|20948.59|21070.14|20950.14|21068.24|20948.24|10
1633531110000|2021-10-06 14:38:30|21069.4|20949.4|21070.02|20950.02|21070.68|20950.68|21069.36|20949.36|10
1633531120000|2021-10-06 14:38:40|21069.65|20949.65|21070.02|20950.02|21070.43|20950.43|21068.38|20948.38|10
1633531130000|2021-10-06 14:38:50|21070.96|20950.96|21071.81|20951.81|21071.86|20951.86|21070.44|20950.44|9
1633531140000|2021-10-06 14:39:00|21071.97|20951.97|21071.23|20951.23|21071.99|20951.99|21070.4|20950.4|10
1633531150000|2021-10-06 14:39:10|21071.26|20951.26|21071.75|20951.75|21072.24|20952.24|21070.82|20950.82|10
1633531160000|2021-10-06 14:39:20|21072.1|20952.1|21072.16|20952.16|21072.2|20952.2|21070.58|20950.58|10
1633531170000|2021-10-06 14:39:30|21071.09|20951.09|21073.91|20953.91|21073.92|20953.92|21070.72|20950.72|10
1633531180000|2021-10-06 14:39:40|21074.64|20954.64|21069.65|20949.65|21074.64|20954.64|21068.48|20948.48|10
1633531190000|2021-10-06 14:39:50|21070.32|20950.32|21071.79|20951.79|21071.98|20951.98|21070.32|20950.32|10
1633531200000|2021-10-06 14:40:00|21072.06|20952.06|21076.28|20956.28|21076.28|20956.28|21072.06|20952.06|10
1633531210000|2021-10-06 14:40:10|21075.5|20955.5|21083.47|20963.47|21083.78|20963.78|21075.46|20955.46|10
1633531220000|2021-10-06 14:40:20|21084.59|20964.59|21082.54|20962.54|21084.59|20964.59|21082.29|20962.29|10
1633531230000|2021-10-06 14:40:30|21082.91|20962.91|21088.35|20968.35|21088.35|20968.35|21082.89|20962.89|10
1633531240000|2021-10-06 14:40:40|21089.29|20969.29|21088.54|20968.54|21090.54|20970.54|21088.39|20968.39|10
1633531250000|2021-10-06 14:40:50|21089.3|20969.3|21091.16|20971.16|21091.16|20971.16|21088.25|20968.25|10
1633531260000|2021-10-06 14:41:00|21091.48|20971.48|21090.89|20970.89|21092.07|20972.07|21090.78|20970.78|10
1633531270000|2021-10-06 14:41:10|21091.02|20971.02|21092.46|20972.46|21092.88|20972.88|21091.02|20971.02|10
1633531280000|2021-10-06 14:41:20|21091.66|20971.66|21090.74|20970.74|21091.81|20971.81|21090.74|20970.74|10
1633531290000|2021-10-06 14:41:30|21091.34|20971.34|21090.83|20970.83|21091.34|20971.34|21090.08|20970.08|10
1633531300000|2021-10-06 14:41:40|21091.04|20971.04|21090.47|20970.47|21091.06|20971.06|21090.02|20970.02|10
1633531310000|2021-10-06 14:41:50|21090.63|20970.63|21089.77|20969.77|21090.63|20970.63|21088.7|20968.7|10
1633531320000|2021-10-06 14:42:00|21090.41|20970.41|21087.76|20967.76|21092.09|20972.09|21087.76|20967.76|10
1633531330000|2021-10-06 14:42:10|21086.83|20966.83|21084.1|20964.1|21087.66|20967.66|21083.43|20963.43|10
1633531340000|2021-10-06 14:42:20|21083.85|20963.85|21081.97|20961.97|21083.85|20963.85|21081.44|20961.44|10
1633531350000|2021-10-06 14:42:30|21082.82|20962.82|21086.43|20966.43|21086.43|20966.43|21082.82|20962.82|10
1633531360000|2021-10-06 14:42:40|21087.07|20967.07|21091.35|20971.35|21091.35|20971.35|21086.73|20966.73|10
1633531370000|2021-10-06 14:42:50|21091.24|20971.24|21097.35|20977.35|21097.35|20977.35|21091.24|20971.24|10
1633531380000|2021-10-06 14:43:00|21097.48|20977.48|21106.08|20986.08|21106.08|20986.08|21097.48|20977.48|10
1633531390000|2021-10-06 14:43:10|21107.14|20987.14|21108.08|20988.08|21108.32|20988.32|21106.62|20986.62|10
1633531400000|2021-10-06 14:43:20|21107.94|20987.94|21111.1|20991.1|21112.23|20992.23|21107.94|20987.94|10
1633531410000|2021-10-06 14:43:30|21110.97|20990.97|21109.21|20989.21|21110.97|20990.97|21109.21|20989.21|10
1633531420000|2021-10-06 14:43:40|21109.2|20989.2|21108.01|20988.01|21109.2|20989.2|21107.64|20987.64|10
1633531430000|2021-10-06 14:43:50|21107.71|20987.71|21108.63|20988.63|21109.26|20989.26|21107.59|20987.59|8
1633531440000|2021-10-06 14:44:00|21108.28|20988.28|21107.74|20987.74|21109.63|20989.63|21107.74|20987.74|10
1633531450000|2021-10-06 14:44:10|21107.9|20987.9|21106.58|20986.58|21107.9|20987.9|21106.12|20986.12|10
1633531460000|2021-10-06 14:44:20|21106.24|20986.24|21108.31|20988.31|21108.36|20988.36|21105.58|20985.58|10
1633531470000|2021-10-06 14:44:30|21108.06|20988.06|21102.84|20982.84|21108.47|20988.47|21102.84|20982.84|10
1633531480000|2021-10-06 14:44:40|21102.08|20982.08|21100.65|20980.65|21102.64|20982.64|21100.23|20980.23|10
1633531490000|2021-10-06 14:44:50|21100.94|20980.94|21101.38|20981.38|21101.51|20981.51|21100.39|20980.39|9
1633531500000|2021-10-06 14:45:00|21102.54|20982.54|21104.27|20984.27|21104.27|20984.27|21102.54|20982.54|10
1633531510000|2021-10-06 14:45:10|21104.47|20984.47|21107.28|20987.28|21108.4|20988.4|21104.47|20984.47|10
1633531520000|2021-10-06 14:45:20|21108|20988|21112.61|20992.61|21112.61|20992.61|21107.64|20987.64|10
1633531530000|2021-10-06 14:45:30|21113.79|20993.79|21118.58|20998.58|21118.58|20998.58|21113.79|20993.79|10
1633531540000|2021-10-06 14:45:40|21119.68|20999.68|21126.25|21006.25|21126.25|21006.25|21119.68|20999.68|10
1633531550000|2021-10-06 14:45:50|21127.93|21007.93|21134.71|21014.71|21134.71|21014.71|21127.93|21007.93|10
1633531560000|2021-10-06 14:46:00|21134.84|21014.84|21129.48|21009.48|21138.92|21018.92|21129.48|21009.48|10
1633531570000|2021-10-06 14:46:10|21127.76|21007.76|21125.08|21005.08|21127.76|21007.76|21124.51|21004.51|10
1633531580000|2021-10-06 14:46:20|21126.15|21006.15|21127.24|21007.24|21127.33|21007.33|21125.57|21005.57|10
1633531590000|2021-10-06 14:46:30|21126.97|21006.97|21124.54|21004.54|21127.01|21007.01|21124.47|21004.47|10
1633531600000|2021-10-06 14:46:40|21124.44|21004.44|21123.2|21003.2|21124.92|21004.92|21123.2|21003.2|9
1633531610000|2021-10-06 14:46:50|21122.89|21002.89|21122.32|21002.32|21123.13|21003.13|21120.53|21000.53|10
1633531620000|2021-10-06 14:47:00|21122.18|21002.18|21124.21|21004.21|21125.05|21005.05|21122.18|21002.18|10
1633531630000|2021-10-06 14:47:10|21123.77|21003.77|21126.04|21006.04|21126.15|21006.15|21123.25|21003.25|10
1633531640000|2021-10-06 14:47:20|21127.12|21007.12|21125.91|21005.91|21127.12|21007.12|21125.24|21005.24|9
1633531650000|2021-10-06 14:47:30|21126.2|21006.2|21120.89|21000.89|21126.2|21006.2|21119.06|20999.06|10
1633531660000|2021-10-06 14:47:40|21121.21|21001.21|21123.95|21003.95|21124.89|21004.89|21121|21001|10
1633531670000|2021-10-06 14:47:50|21125.43|21005.43|21123.07|21003.07|21125.99|21005.99|21123.07|21003.07|10
1633531680000|2021-10-06 14:48:00|21122.46|21002.46|21118.22|20998.22|21122.46|21002.46|21118.22|20998.22|10
1633531690000|2021-10-06 14:48:10|21118.41|20998.41|21117.55|20997.55|21119.33|20999.33|21117.23|20997.23|10
1633531700000|2021-10-06 14:48:20|21118.21|20998.21|21118.57|20998.57|21118.57|20998.57|21117.48|20997.48|10
1633531710000|2021-10-06 14:48:30|21118.46|20998.46|21120.29|21000.29|21120.91|21000.91|21118.46|20998.46|10
1633531720000|2021-10-06 14:48:40|21119.7|20999.7|21121.28|21001.28|21122.08|21002.08|21119.7|20999.7|10
1633531730000|2021-10-06 14:48:50|21121.2|21001.2|21116.51|20996.51|21121.36|21001.36|21116.51|20996.51|10
1633531740000|2021-10-06 14:49:00|21115.83|20995.83|21113.57|20993.57|21116.34|20996.34|21113.57|20993.57|10
1633531750000|2021-10-06 14:49:10|21113.55|20993.55|21113.24|20993.24|21114.83|20994.83|21113.24|20993.24|10
1633531760000|2021-10-06 14:49:20|21112.86|20992.86|21110.04|20990.04|21112.86|20992.86|21108.72|20988.72|10
1633531770000|2021-10-06 14:49:30|21111.55|20991.55|21109.13|20989.13|21111.55|20991.55|21108.78|20988.78|10
1633531780000|2021-10-06 14:49:40|21108.5|20988.5|21106.52|20986.52|21108.5|20988.5|21106.26|20986.26|10
1633531790000|2021-10-06 14:49:50|21107.26|20987.26|21108.37|20988.37|21108.37|20988.37|21106.04|20986.04|10
1633531800000|2021-10-06 14:50:00|21108.48|20988.48|21112.65|20992.65|21112.65|20992.65|21107.73|20987.73|9
1633531810000|2021-10-06 14:50:10|21113.74|20993.74|21113.75|20993.75|21114.87|20994.87|21113.52|20993.52|10
1633531820000|2021-10-06 14:50:20|21114.68|20994.68|21112.88|20992.88|21114.68|20994.68|21111.93|20991.93|10
1633531830000|2021-10-06 14:50:30|21112.29|20992.29|21111.1|20991.1|21112.95|20992.95|21111.1|20991.1|9
1633531840000|2021-10-06 14:50:40|21110.83|20990.83|21109.49|20989.49|21111.07|20991.07|21109.09|20989.09|10
1633531850000|2021-10-06 14:50:50|21108.78|20988.78|21096.86|20976.86|21108.78|20988.78|21096.86|20976.86|10
1633531860000|2021-10-06 14:51:00|21096.34|20976.34|21093.05|20973.05|21096.34|20976.34|21092.74|20972.74|10
1633531870000|2021-10-06 14:51:10|21094.95|20974.95|21092.02|20972.02|21094.95|20974.95|21092.02|20972.02|10
1633531880000|2021-10-06 14:51:20|21091.89|20971.89|21091.57|20971.57|21092.49|20972.49|21091.46|20971.46|10
1633531890000|2021-10-06 14:51:30|21093|20973|21094.75|20974.75|21094.94|20974.94|21093|20973|10
1633531900000|2021-10-06 14:51:40|21094.68|20974.68|21097.09|20977.09|21097.09|20977.09|21094.68|20974.68|10
1633531910000|2021-10-06 14:51:50|21096.76|20976.76|21096.98|20976.98|21097.65|20977.65|21095.43|20975.43|10
1633531920000|2021-10-06 14:52:00|21098.48|20978.48|21104.02|20984.02|21104.2|20984.2|21098.12|20978.12|10
1633531930000|2021-10-06 14:52:10|21104.72|20984.72|21104.13|20984.13|21104.75|20984.75|21103.39|20983.39|10
1633531940000|2021-10-06 14:52:20|21103.63|20983.63|21102.46|20982.46|21103.63|20983.63|21102.34|20982.34|9
1633531950000|2021-10-06 14:52:30|21104.39|20984.39|21104.83|20984.83|21105.69|20985.69|21104.39|20984.39|10
1633531960000|2021-10-06 14:52:40|21106.39|20986.39|21106.6|20986.6|21106.6|20986.6|21104.95|20984.95|10
1633531970000|2021-10-06 14:52:50|21106.76|20986.76|21110.26|20990.26|21110.69|20990.69|21106.47|20986.47|10
1633531980000|2021-10-06 14:53:00|21111.65|20991.65|21112.71|20992.71|21112.8|20992.8|21110.47|20990.47|10
1633531990000|2021-10-06 14:53:10|21112.75|20992.75|21109.92|20989.92|21112.75|20992.75|21109.92|20989.92|10
1633532000000|2021-10-06 14:53:20|21110.4|20990.4|21109.14|20989.14|21110.4|20990.4|21109.05|20989.05|10
1633532010000|2021-10-06 14:53:30|21110.27|20990.27|21114.36|20994.36|21114.36|20994.36|21110.27|20990.27|10
1633532020000|2021-10-06 14:53:40|21114.25|20994.25|21116.63|20996.63|21116.84|20996.84|21114.25|20994.25|10
1633532030000|2021-10-06 14:53:50|21116.36|20996.36|21115.19|20995.19|21117.13|20997.13|21115.19|20995.19|9
1633532040000|2021-10-06 14:54:00|21114.91|20994.91|21114.79|20994.79|21115.33|20995.33|21114.56|20994.56|10
1633532050000|2021-10-06 14:54:10|21115.14|20995.14|21114.75|20994.75|21115.23|20995.23|21114.56|20994.56|10
1633532060000|2021-10-06 14:54:20|21114.36|20994.36|21115.44|20995.44|21115.73|20995.73|21113.62|20993.62|10
1633532070000|2021-10-06 14:54:30|21116.1|20996.1|21113.89|20993.89|21116.19|20996.19|21113.89|20993.89|10
1633532080000|2021-10-06 14:54:40|21113.53|20993.53|21116.19|20996.19|21116.19|20996.19|21113.53|20993.53|9
1633532090000|2021-10-06 14:54:50|21116.37|20996.37|21118.97|20998.97|21118.97|20998.97|21116.37|20996.37|10
1633532100000|2021-10-06 14:55:00|21119.59|20999.59|21121.06|21001.06|21121.4|21001.4|21118.57|20998.57|10
1633532110000|2021-10-06 14:55:10|21121.31|21001.31|21123.54|21003.54|21125.94|21005.94|21121.31|21001.31|10
1633532120000|2021-10-06 14:55:20|21124.42|21004.42|21122.02|21002.02|21124.56|21004.56|21122.02|21002.02|10
1633532130000|2021-10-06 14:55:30|21122.63|21002.63|21124.93|21004.93|21125.16|21005.16|21122.63|21002.63|10
1633532140000|2021-10-06 14:55:40|21125.82|21005.82|21126.57|21006.57|21126.57|21006.57|21124.38|21004.38|10
1633532150000|2021-10-06 14:55:50|21126.06|21006.06|21128.08|21008.08|21128.08|21008.08|21125.68|21005.68|10
1633532160000|2021-10-06 14:56:00|21128.09|21008.09|21128.73|21008.73|21130.37|21010.37|21127.66|21007.66|10
1633532170000|2021-10-06 14:56:10|21129.91|21009.91|21138.58|21018.58|21138.58|21018.58|21129.91|21009.91|9
1633532180000|2021-10-06 14:56:20|21141.43|21021.43|21146.43|21026.43|21146.43|21026.43|21141.43|21021.43|10
1633532190000|2021-10-06 14:56:30|21145.86|21025.86|21149.48|21029.48|21149.48|21029.48|21145.25|21025.25|10
1633532200000|2021-10-06 14:56:40|21150.07|21030.07|21156.21|21036.21|21156.92|21036.92|21150.07|21030.07|10
1633532210000|2021-10-06 14:56:50|21157.67|21037.67|21158.39|21038.39|21158.86|21038.86|21157.07|21037.07|10
1633532220000|2021-10-06 14:57:00|21159.23|21039.23|21162.35|21042.35|21162.98|21042.98|21158.5|21038.5|10
1633532230000|2021-10-06 14:57:10|21160.25|21040.25|21156.18|21036.18|21160.43|21040.43|21155.93|21035.93|10
1633532240000|2021-10-06 14:57:20|21153.96|21033.96|21148.14|21028.14|21153.96|21033.96|21147.83|21027.83|10
1633532250000|2021-10-06 14:57:30|21148.93|21028.93|21155.77|21035.77|21155.82|21035.82|21148.93|21028.93|10
1633532260000|2021-10-06 14:57:40|21164.27|21044.27|21174.29|21054.29|21174.29|21054.29|21164.27|21044.27|10
1633532270000|2021-10-06 14:57:50|21175.28|21055.28|21185.94|21065.94|21186.93|21066.93|21175.28|21055.28|10
1633532280000|2021-10-06 14:58:00|21186.02|21066.02|21189.95|21069.95|21192.32|21072.32|21186.02|21066.02|10
1633532290000|2021-10-06 14:58:10|21192.3|21072.3|21190.25|21070.25|21192.59|21072.59|21189.17|21069.17|10
1633532300000|2021-10-06 14:58:20|21189.04|21069.04|21184.43|21064.43|21189.04|21069.04|21184.07|21064.07|10
1633532310000|2021-10-06 14:58:30|21184.09|21064.09|21186.03|21066.03|21186.03|21066.03|21183.37|21063.37|10
1633532320000|2021-10-06 14:58:40|21186.32|21066.32|21189.83|21069.83|21189.96|21069.96|21186.32|21066.32|10
1633532330000|2021-10-06 14:58:50|21190.94|21070.94|21193.52|21073.52|21193.6|21073.6|21190.8|21070.8|10
1633532340000|2021-10-06 14:59:00|21194.73|21074.73|21199.18|21079.18|21200.83|21080.83|21194.73|21074.73|10
1633532350000|2021-10-06 14:59:10|21198.96|21078.96|21198.19|21078.19|21199.3|21079.3|21196.08|21076.08|10
1633532360000|2021-10-06 14:59:20|21195.84|21075.84|21203.02|21083.02|21205.34|21085.34|21195.84|21075.84|10
1633532370000|2021-10-06 14:59:30|21204.95|21084.95|21214.82|21094.82|21214.82|21094.82|21204.95|21084.95|10
1633532380000|2021-10-06 14:59:40|21215.31|21095.31|21218.47|21098.47|21218.47|21098.47|21213.35|21093.35|10
1633532390000|2021-10-06 14:59:50|21219.4|21099.4|21219.97|21099.97|21220.67|21100.67|21218.31|21098.31|10
1633532400000|2021-10-06 15:00:00|21220.81|21100.81|21227.72|21107.72|21227.72|21107.72|21219.91|21099.91|10
1633532410000|2021-10-06 15:00:10|21228.58|21108.58|21234.94|21114.94|21236.4|21116.4|21228.58|21108.58|10
1633532420000|2021-10-06 15:00:20|21237.48|21117.48|21246.54|21126.54|21246.54|21126.54|21236.33|21116.33|10
1633532430000|2021-10-06 15:00:30|21248.79|21128.79|21247.99|21127.99|21250.22|21130.22|21247.99|21127.99|10
1633532440000|2021-10-06 15:00:40|21248.53|21128.53|21248.26|21128.26|21249.34|21129.34|21246.19|21126.19|10
1633532450000|2021-10-06 15:00:50|21247.19|21127.19|21249.1|21129.1|21249.39|21129.39|21247.19|21127.19|10
1633532460000|2021-10-06 15:01:00|21248.83|21128.83|21250.18|21130.18|21250.18|21130.18|21246.41|21126.41|10
1633532470000|2021-10-06 15:01:10|21249.3|21129.3|21257.93|21137.93|21257.93|21137.93|21249.3|21129.3|10
1633532480000|2021-10-06 15:01:20|21258.12|21138.12|21260.31|21140.31|21261.07|21141.07|21258.12|21138.12|10
1633532490000|2021-10-06 15:01:30|21259.7|21139.7|21259.52|21139.52|21261.42|21141.42|21259.52|21139.52|10
1633532500000|2021-10-06 15:01:40|21259.71|21139.71|21256.16|21136.16|21259.9|21139.9|21256.16|21136.16|10
1633532510000|2021-10-06 15:01:50|21254.34|21134.34|21245.08|21125.08|21254.65|21134.65|21245.08|21125.08|10
1633532520000|2021-10-06 15:02:00|21244.9|21124.9|21239.54|21119.54|21244.9|21124.9|21239.54|21119.54|10
1633532530000|2021-10-06 15:02:10|21235.68|21115.68|21226.16|21106.16|21235.68|21115.68|21226.16|21106.16|10
1633532540000|2021-10-06 15:02:20|21224.48|21104.48|21216|21096|21224.48|21104.48|21216|21096|10
1633532550000|2021-10-06 15:02:30|21215.62|21095.62|21210.18|21090.18|21215.62|21095.62|21210.18|21090.18|10
1633532560000|2021-10-06 15:02:40|21210.43|21090.43|21200.94|21080.94|21210.57|21090.57|21199.2|21079.2|10
1633532570000|2021-10-06 15:02:50|21196.08|21076.08|21193.38|21073.38|21196.08|21076.08|21190.01|21070.01|10
1633532580000|2021-10-06 15:03:00|21193.47|21073.47|21191.95|21071.95|21194.57|21074.57|21191.56|21071.56|10
1633532590000|2021-10-06 15:03:10|21193.22|21073.22|21201.65|21081.65|21201.65|21081.65|21193.22|21073.22|10
1633532600000|2021-10-06 15:03:20|21204.71|21084.71|21208.22|21088.22|21208.22|21088.22|21204.09|21084.09|10
1633532610000|2021-10-06 15:03:30|21208.72|21088.72|21201.13|21081.13|21208.72|21088.72|21201.13|21081.13|10
1633532620000|2021-10-06 15:03:40|21199.68|21079.68|21204.99|21084.99|21205.78|21085.78|21199.6|21079.6|10
1633532630000|2021-10-06 15:03:50|21206.4|21086.4|21203.75|21083.75|21207.64|21087.64|21203.75|21083.75|10
1633532640000|2021-10-06 15:04:00|21202.9|21082.9|21203.07|21083.07|21203.61|21083.61|21200.78|21080.78|10
1633532650000|2021-10-06 15:04:10|21203.15|21083.15|21203.87|21083.87|21204.7|21084.7|21202.76|21082.76|10
1633532660000|2021-10-06 15:04:20|21203.61|21083.61|21204.17|21084.17|21205.02|21085.02|21203.61|21083.61|10
1633532670000|2021-10-06 15:04:30|21204.35|21084.35|21209.65|21089.65|21210.17|21090.17|21204.35|21084.35|10
1633532680000|2021-10-06 15:04:40|21208.41|21088.41|21205.05|21085.05|21208.41|21088.41|21204.12|21084.12|10
1633532690000|2021-10-06 15:04:50|21204.78|21084.78|21204.96|21084.96|21205.77|21085.77|21204.45|21084.45|10
1633532700000|2021-10-06 15:05:00|21205.12|21085.12|21212.61|21092.61|21212.61|21092.61|21205.12|21085.12|10
1633532710000|2021-10-06 15:05:10|21212.3|21092.3|21215.31|21095.31|21215.37|21095.37|21212.21|21092.21|10
1633532720000|2021-10-06 15:05:20|21216.05|21096.05|21220.29|21100.29|21220.29|21100.29|21216.05|21096.05|10
1633532730000|2021-10-06 15:05:30|21220.96|21100.96|21226.65|21106.65|21226.65|21106.65|21220.7|21100.7|10
1633532740000|2021-10-06 15:05:40|21228.11|21108.11|21233.82|21113.82|21233.82|21113.82|21228.11|21108.11|10
1633532750000|2021-10-06 15:05:50|21234.14|21114.14|21232.37|21112.37|21234.14|21114.14|21230.92|21110.92|10
1633532760000|2021-10-06 15:06:00|21231.98|21111.98|21232.42|21112.42|21232.84|21112.84|21231.28|21111.28|10
1633532770000|2021-10-06 15:06:10|21233.34|21113.34|21228.46|21108.46|21234.81|21114.81|21228.46|21108.46|10
1633532780000|2021-10-06 15:06:20|21224.95|21104.95|21209.85|21089.85|21224.95|21104.95|21209.85|21089.85|9
1633532790000|2021-10-06 15:06:30|21209.14|21089.14|21207.1|21087.1|21209.14|21089.14|21207.1|21087.1|10
1633532800000|2021-10-06 15:06:40|21205.38|21085.38|21203.22|21083.22|21206.36|21086.36|21202.72|21082.72|10
1633532810000|2021-10-06 15:06:50|21202.08|21082.08|21201.58|21081.58|21202.87|21082.87|21200.63|21080.63|10
1633532820000|2021-10-06 15:07:00|21202.71|21082.71|21208.84|21088.84|21208.84|21088.84|21202.71|21082.71|10
1633532830000|2021-10-06 15:07:10|21208.92|21088.92|21212.82|21092.82|21212.82|21092.82|21208.92|21088.92|10
1633532840000|2021-10-06 15:07:20|21214.28|21094.28|21218.42|21098.42|21218.97|21098.97|21214.28|21094.28|10
1633532850000|2021-10-06 15:07:30|21218.35|21098.35|21222.33|21102.33|21223.45|21103.45|21217.93|21097.93|10
1633532860000|2021-10-06 15:07:40|21221.22|21101.22|21226.32|21106.32|21226.32|21106.32|21221.22|21101.22|10
1633532870000|2021-10-06 15:07:50|21227.62|21107.62|21224.38|21104.38|21227.62|21107.62|21224.25|21104.25|9
1633532880000|2021-10-06 15:08:00|21223.9|21103.9|21226.6|21106.6|21227.58|21107.58|21223.9|21103.9|10
1633532890000|2021-10-06 15:08:10|21226.48|21106.48|21225.43|21105.43|21226.92|21106.92|21224.73|21104.73|9
1633532900000|2021-10-06 15:08:20|21226.53|21106.53|21225.21|21105.21|21226.53|21106.53|21224.32|21104.32|10
1633532910000|2021-10-06 15:08:30|21225.34|21105.34|21228.72|21108.72|21228.72|21108.72|21225.34|21105.34|9
1633532920000|2021-10-06 15:08:40|21230.05|21110.05|21228.13|21108.13|21230.05|21110.05|21228.13|21108.13|10
1633532930000|2021-10-06 15:08:50|21227.31|21107.31|21227.11|21107.11|21227.97|21107.97|21226.62|21106.62|10
1633532940000|2021-10-06 15:09:00|21227.22|21107.22|21225.09|21105.09|21227.22|21107.22|21225|21105|10
1633532950000|2021-10-06 15:09:10|21223.82|21103.82|21221.06|21101.06|21223.82|21103.82|21220.63|21100.63|10
1633532960000|2021-10-06 15:09:20|21220.56|21100.56|21222.51|21102.51|21222.77|21102.77|21220.56|21100.56|10
1633532970000|2021-10-06 15:09:30|21221.97|21101.97|21224.38|21104.38|21224.89|21104.89|21221.97|21101.97|10
1633532980000|2021-10-06 15:09:40|21224.62|21104.62|21223.63|21103.63|21224.69|21104.69|21223.63|21103.63|10
1633532990000|2021-10-06 15:09:50|21224.14|21104.14|21227.24|21107.24|21227.24|21107.24|21224.14|21104.14|10
1633533000000|2021-10-06 15:10:00|21226.89|21106.89|21225.36|21105.36|21226.89|21106.89|21224.96|21104.96|10
1633533010000|2021-10-06 15:10:10|21226.64|21106.64|21225.37|21105.37|21227.89|21107.89|21225.37|21105.37|9
1633533020000|2021-10-06 15:10:20|21223.33|21103.33|21215.51|21095.51|21223.33|21103.33|21215.51|21095.51|10
1633533030000|2021-10-06 15:10:30|21214.28|21094.28|21206.43|21086.43|21214.28|21094.28|21206.43|21086.43|10
1633533040000|2021-10-06 15:10:40|21205.4|21085.4|21203.39|21083.39|21207.24|21087.24|21202.89|21082.89|10
1633533050000|2021-10-06 15:10:50|21203.28|21083.28|21204.2|21084.2|21204.63|21084.63|21203.14|21083.14|10
1633533060000|2021-10-06 15:11:00|21203.88|21083.88|21203.86|21083.86|21205.08|21085.08|21203.64|21083.64|9
1633533070000|2021-10-06 15:11:10|21202.71|21082.71|21199.39|21079.39|21202.71|21082.71|21199.05|21079.05|10
1633533080000|2021-10-06 15:11:20|21198.64|21078.64|21195.73|21075.73|21199.34|21079.34|21195.73|21075.73|10
1633533090000|2021-10-06 15:11:30|21195.36|21075.36|21189.12|21069.12|21195.36|21075.36|21188.35|21068.35|10
1633533100000|2021-10-06 15:11:40|21188.4|21068.4|21179.93|21059.93|21188.4|21068.4|21179.93|21059.93|10
1633533110000|2021-10-06 15:11:50|21179.14|21059.14|21175.16|21055.16|21179.39|21059.39|21175.16|21055.16|10
1633533120000|2021-10-06 15:12:00|21174.72|21054.72|21172.61|21052.61|21174.9|21054.9|21172.61|21052.61|10
1633533130000|2021-10-06 15:12:10|21174.65|21054.65|21179.33|21059.33|21179.33|21059.33|21174.65|21054.65|10
1633533140000|2021-10-06 15:12:20|21179.47|21059.47|21174.61|21054.61|21180.72|21060.72|21171.42|21051.42|10
1633533150000|2021-10-06 15:12:30|21174.82|21054.82|21178.51|21058.51|21179.06|21059.06|21174.76|21054.76|10
1633533160000|2021-10-06 15:12:40|21178.59|21058.59|21185.01|21065.01|21185.01|21065.01|21178.59|21058.59|10
1633533170000|2021-10-06 15:12:50|21185.19|21065.19|21185.94|21065.94|21187.04|21067.04|21185.19|21065.19|10
1633533180000|2021-10-06 15:13:00|21186.06|21066.06|21182.6|21062.6|21186.13|21066.13|21182.6|21062.6|10
1633533190000|2021-10-06 15:13:10|21182.79|21062.79|21185.28|21065.28|21185.28|21065.28|21181.35|21061.35|10
1633533200000|2021-10-06 15:13:20|21186.02|21066.02|21193.1|21073.1|21193.16|21073.16|21186.02|21066.02|10
1633533210000|2021-10-06 15:13:30|21193.39|21073.39|21194.99|21074.99|21195.39|21075.39|21193.38|21073.38|10
1633533220000|2021-10-06 15:13:40|21194.66|21074.66|21193.46|21073.46|21194.66|21074.66|21193.03|21073.03|10
1633533230000|2021-10-06 15:13:50|21193.64|21073.64|21188.36|21068.36|21193.64|21073.64|21188.36|21068.36|10
1633533240000|2021-10-06 15:14:00|21187.74|21067.74|21186.04|21066.04|21188.33|21068.33|21186.04|21066.04|10
1633533250000|2021-10-06 15:14:10|21184.78|21064.78|21185.33|21065.33|21185.33|21065.33|21183.89|21063.89|10
1633533260000|2021-10-06 15:14:20|21185.44|21065.44|21189|21069|21189|21069|21185.44|21065.44|10
1633533270000|2021-10-06 15:14:30|21189.14|21069.14|21191.11|21071.11|21191.75|21071.75|21188.64|21068.64|10
1633533280000|2021-10-06 15:14:40|21192.43|21072.43|21198.93|21078.93|21199.23|21079.23|21192.43|21072.43|10
1633533290000|2021-10-06 15:14:50|21199.77|21079.77|21202.93|21082.93|21203.55|21083.55|21199.77|21079.77|10
1633533300000|2021-10-06 15:15:00|21203.42|21083.42|21199.04|21079.04|21204.3|21084.3|21193.81|21073.81|10
1633533310000|2021-10-06 15:15:10|21198.93|21078.93|21176.26|21056.26|21198.93|21078.93|21176.26|21056.26|10
1633533320000|2021-10-06 15:15:20|21175.86|21055.86|21172.05|21052.05|21175.86|21055.86|21170.67|21050.67|10
1633533330000|2021-10-06 15:15:30|21170.23|21050.23|21166|21046|21170.23|21050.23|21165.29|21045.29|10
1633533340000|2021-10-06 15:15:40|21166.57|21046.57|21164.37|21044.37|21166.57|21046.57|21162.96|21042.96|10
1633533350000|2021-10-06 15:15:50|21165.38|21045.38|21172.39|21052.39|21173.37|21053.37|21165.38|21045.38|10
1633533360000|2021-10-06 15:16:00|21173.04|21053.04|21177.38|21057.38|21178.35|21058.35|21173.04|21053.04|10
1633533370000|2021-10-06 15:16:10|21178.14|21058.14|21182.98|21062.98|21183.11|21063.11|21178.03|21058.03|10
1633533380000|2021-10-06 15:16:20|21183.78|21063.78|21186.84|21066.84|21188.26|21068.26|21183.78|21063.78|10
1633533390000|2021-10-06 15:16:30|21188.57|21068.57|21193.66|21073.66|21194|21074|21188.57|21068.57|10
1633533400000|2021-10-06 15:16:40|21195.33|21075.33|21199.06|21079.06|21199.41|21079.41|21195.33|21075.33|10
1633533410000|2021-10-06 15:16:50|21199.88|21079.88|21211.56|21091.56|21211.88|21091.88|21199.88|21079.88|10
1633533420000|2021-10-06 15:17:00|21213.41|21093.41|21218.68|21098.68|21218.68|21098.68|21213.41|21093.41|10
1633533430000|2021-10-06 15:17:10|21219.02|21099.02|21218.92|21098.92|21219.42|21099.42|21216.72|21096.72|10
1633533440000|2021-10-06 15:17:20|21220.16|21100.16|21228.7|21108.7|21228.7|21108.7|21220.15|21100.15|10
1633533450000|2021-10-06 15:17:30|21230.04|21110.04|21243.35|21123.35|21243.35|21123.35|21230.04|21110.04|10
1633533460000|2021-10-06 15:17:40|21243.61|21123.61|21245.73|21125.73|21246.82|21126.82|21243.61|21123.61|10
1633533470000|2021-10-06 15:17:50|21246.34|21126.34|21241.8|21121.8|21246.34|21126.34|21241.8|21121.8|10
1633533480000|2021-10-06 15:18:00|21241.52|21121.52|21236.31|21116.31|21241.55|21121.55|21236.31|21116.31|10
1633533490000|2021-10-06 15:18:10|21236.96|21116.96|21238.25|21118.25|21239.67|21119.67|21236.96|21116.96|10
1633533500000|2021-10-06 15:18:20|21238.45|21118.45|21241.06|21121.06|21241.66|21121.66|21238.45|21118.45|9
1633533510000|2021-10-06 15:18:30|21239.81|21119.81|21238.92|21118.92|21240.94|21120.94|21238.79|21118.79|10
1633533520000|2021-10-06 15:18:40|21238.86|21118.86|21241.55|21121.55|21241.55|21121.55|21238.86|21118.86|10
1633533530000|2021-10-06 15:18:50|21242.29|21122.29|21249.37|21129.37|21249.37|21129.37|21242.29|21122.29|10
1633533540000|2021-10-06 15:19:00|21249.55|21129.55|21255.66|21135.66|21256.14|21136.14|21249.55|21129.55|10
1633533550000|2021-10-06 15:19:10|21256.41|21136.41|21261.22|21141.22|21262.13|21142.13|21256.41|21136.41|9
1633533560000|2021-10-06 15:19:20|21260.03|21140.03|21253.87|21133.87|21260.03|21140.03|21253.87|21133.87|10
1633533570000|2021-10-06 15:19:30|21253.01|21133.01|21253.67|21133.67|21255.3|21135.3|21252.64|21132.64|10
1633533580000|2021-10-06 15:19:40|21253.32|21133.32|21252.48|21132.48|21254.14|21134.14|21251.7|21131.7|10
1633533590000|2021-10-06 15:19:50|21251.9|21131.9|21251.65|21131.65|21252.8|21132.8|21251.65|21131.65|10
1633533600000|2021-10-06 15:20:00|21251.28|21131.28|21252.64|21132.64|21252.71|21132.71|21251.13|21131.13|10
1633533610000|2021-10-06 15:20:10|21253.51|21133.51|21255.7|21135.7|21255.72|21135.72|21252.55|21132.55|10
1633533620000|2021-10-06 15:20:20|21256.66|21136.66|21262.45|21142.45|21262.8|21142.8|21256.66|21136.66|10
1633533630000|2021-10-06 15:20:30|21263.62|21143.62|21268.55|21148.55|21268.55|21148.55|21263.43|21143.43|10
1633533640000|2021-10-06 15:20:40|21269.26|21149.26|21270.71|21150.71|21271.08|21151.08|21269.17|21149.17|10
1633533650000|2021-10-06 15:20:50|21271.88|21151.88|21271.83|21151.83|21271.88|21151.88|21268.33|21148.33|10
1633533660000|2021-10-06 15:21:00|21271.78|21151.78|21273.62|21153.62|21274.51|21154.51|21271.78|21151.78|10
1633533670000|2021-10-06 15:21:10|21273.77|21153.77|21277.12|21157.12|21277.12|21157.12|21273.08|21153.08|10
1633533680000|2021-10-06 15:21:20|21276.3|21156.3|21279.98|21159.98|21280.08|21160.08|21276.3|21156.3|10
1633533690000|2021-10-06 15:21:30|21280.07|21160.07|21281.94|21161.94|21281.94|21161.94|21280.07|21160.07|10
1633533700000|2021-10-06 15:21:40|21282.8|21162.8|21279.31|21159.31|21284.01|21164.01|21279.31|21159.31|10
1633533710000|2021-10-06 15:21:50|21278.88|21158.88|21271.19|21151.19|21278.88|21158.88|21271.19|21151.19|10
1633533720000|2021-10-06 15:22:00|21270.71|21150.71|21267.57|21147.57|21270.71|21150.71|21267.1|21147.1|10
1633533730000|2021-10-06 15:22:10|21267.66|21147.66|21271.37|21151.37|21271.43|21151.43|21267.66|21147.66|10
1633533740000|2021-10-06 15:22:20|21271.02|21151.02|21275.64|21155.64|21275.7|21155.7|21271.02|21151.02|10
1633533750000|2021-10-06 15:22:30|21274.74|21154.74|21272.86|21152.86|21274.74|21154.74|21272.59|21152.59|10
1633533760000|2021-10-06 15:22:40|21273.92|21153.92|21272.75|21152.75|21274.16|21154.16|21272.56|21152.56|10
1633533770000|2021-10-06 15:22:50|21272.74|21152.74|21272.96|21152.96|21274.34|21154.34|21272.74|21152.74|9
1633533780000|2021-10-06 15:23:00|21273.25|21153.25|21273.17|21153.17|21274.62|21154.62|21273.17|21153.17|10
1633533790000|2021-10-06 15:23:10|21272.47|21152.47|21270.97|21150.97|21272.47|21152.47|21269.89|21149.89|10
1633533800000|2021-10-06 15:23:20|21270.42|21150.42|21265.36|21145.36|21270.57|21150.57|21265.36|21145.36|10
1633533810000|2021-10-06 15:23:30|21264.36|21144.36|21261.68|21141.68|21264.36|21144.36|21260.85|21140.85|10
1633533820000|2021-10-06 15:23:40|21261.35|21141.35|21258.57|21138.57|21262.23|21142.23|21258.57|21138.57|10
1633533830000|2021-10-06 15:23:50|21258.48|21138.48|21258.03|21138.03|21258.48|21138.48|21256.36|21136.36|10
1633533840000|2021-10-06 15:24:00|21258.25|21138.25|21256.71|21136.71|21258.74|21138.74|21255.95|21135.95|10
1633533850000|2021-10-06 15:24:10|21256.54|21136.54|21254.96|21134.96|21257.09|21137.09|21254.96|21134.96|9
1633533860000|2021-10-06 15:24:20|21254.68|21134.68|21252.1|21132.1|21254.68|21134.68|21252.1|21132.1|10
1633533870000|2021-10-06 15:24:30|21252.14|21132.14|21252.21|21132.21|21252.8|21132.8|21251.34|21131.34|10
1633533880000|2021-10-06 15:24:40|21252.79|21132.79|21252.66|21132.66|21253.44|21133.44|21252.66|21132.66|10
1633533890000|2021-10-06 15:24:50|21252.11|21132.11|21250.74|21130.74|21252.89|21132.89|21250.74|21130.74|10
1633533900000|2021-10-06 15:25:00|21251.23|21131.23|21252.23|21132.23|21252.23|21132.23|21250.98|21130.98|10
1633533910000|2021-10-06 15:25:10|21251.69|21131.69|21251.89|21131.89|21252.47|21132.47|21249.45|21129.45|10
1633533920000|2021-10-06 15:25:20|21251.93|21131.93|21253.23|21133.23|21254.7|21134.7|21251.93|21131.93|9
1633533930000|2021-10-06 15:25:30|21252.69|21132.69|21254.22|21134.22|21254.53|21134.53|21252.69|21132.69|10
1633533940000|2021-10-06 15:25:40|21254.21|21134.21|21255.7|21135.7|21255.7|21135.7|21254.21|21134.21|9
1633533950000|2021-10-06 15:25:50|21256.57|21136.57|21258.56|21138.56|21258.56|21138.56|21256.22|21136.22|10
1633533960000|2021-10-06 15:26:00|21260.39|21140.39|21259.21|21139.21|21261.2|21141.2|21259.04|21139.04|10
1633533970000|2021-10-06 15:26:10|21258.74|21138.74|21260.32|21140.32|21260.65|21140.65|21257.73|21137.73|10
1633533980000|2021-10-06 15:26:20|21260.62|21140.62|21256.33|21136.33|21261.32|21141.32|21255.88|21135.88|10
1633533990000|2021-10-06 15:26:30|21256.71|21136.71|21262.42|21142.42|21262.42|21142.42|21256.71|21136.71|10
1633534000000|2021-10-06 15:26:40|21261.59|21141.59|21265.04|21145.04|21265.23|21145.23|21261.59|21141.59|10
1633534010000|2021-10-06 15:26:50|21264.73|21144.73|21267.21|21147.21|21267.27|21147.27|21264.73|21144.73|10
1633534020000|2021-10-06 15:27:00|21267.84|21147.84|21262.09|21142.09|21268.07|21148.07|21262.09|21142.09|10
1633534030000|2021-10-06 15:27:10|21260.37|21140.37|21254.57|21134.57|21260.41|21140.41|21254.57|21134.57|10
1633534040000|2021-10-06 15:27:20|21250.42|21130.42|21290.27|21170.27|21290.27|21170.27|21250.42|21130.42|10
1633534050000|2021-10-06 15:27:30|21291.62|21171.62|21308.65|21188.65|21309.7|21189.7|21291.62|21171.62|10
1633534060000|2021-10-06 15:27:40|21308.82|21188.82|21312.99|21192.99|21312.99|21192.99|21308.82|21188.82|9
1633534070000|2021-10-06 15:27:50|21313.43|21193.43|21321.96|21201.96|21321.96|21201.96|21313.43|21193.43|10
1633534080000|2021-10-06 15:28:00|21322.07|21202.07|21319.11|21199.11|21322.94|21202.94|21319.11|21199.11|10
1633534090000|2021-10-06 15:28:10|21318.88|21198.88|21318.83|21198.83|21321.79|21201.79|21316.79|21196.79|10
1633534100000|2021-10-06 15:28:20|21318.49|21198.49|21321.44|21201.44|21323.4|21203.4|21318.49|21198.49|10
1633534110000|2021-10-06 15:28:30|21322.07|21202.07|21318.28|21198.28|21322.52|21202.52|21318.28|21198.28|10
1633534120000|2021-10-06 15:28:40|21316.28|21196.28|21311.77|21191.77|21316.28|21196.28|21311.66|21191.66|10
1633534130000|2021-10-06 15:28:50|21310.18|21190.18|21305.83|21185.83|21310.86|21190.86|21305.83|21185.83|10
1633534140000|2021-10-06 15:29:00|21305.32|21185.32|21293.15|21173.15|21305.32|21185.32|21293.15|21173.15|10
1633534150000|2021-10-06 15:29:10|21293.07|21173.07|21276.12|21156.12|21293.07|21173.07|21276.12|21156.12|10
1633534160000|2021-10-06 15:29:20|21276.3|21156.3|21282.5|21162.5|21282.5|21162.5|21276.27|21156.27|10
1633534170000|2021-10-06 15:29:30|21279.69|21159.69|21273.29|21153.29|21279.69|21159.69|21273.29|21153.29|10
1633534180000|2021-10-06 15:29:40|21273.76|21153.76|21272.15|21152.15|21273.88|21153.88|21272.11|21152.11|10
1633534190000|2021-10-06 15:29:50|21273.34|21153.34|21277.12|21157.12|21277.12|21157.12|21273.34|21153.34|10
1633534200000|2021-10-06 15:30:00|21277.78|21157.78|21279.81|21159.81|21279.81|21159.81|21277.78|21157.78|10
1633534210000|2021-10-06 15:30:10|21280.3|21160.3|21280.09|21160.09|21283.73|21163.73|21279.09|21159.09|10
1633534220000|2021-10-06 15:30:20|21279.79|21159.79|21280.14|21160.14|21282.39|21162.39|21279.79|21159.79|10
1633534230000|2021-10-06 15:30:30|21279.46|21159.46|21278.49|21158.49|21279.46|21159.46|21277.18|21157.18|10
1633534240000|2021-10-06 15:30:40|21278.88|21158.88|21286.66|21166.66|21287.21|21167.21|21278.77|21158.77|10
1633534250000|2021-10-06 15:30:50|21288.49|21168.49|21295.12|21175.12|21296.73|21176.73|21288.49|21168.49|10
1633534260000|2021-10-06 15:31:00|21295.42|21175.42|21294.86|21174.86|21296.05|21176.05|21294.02|21174.02|10
1633534270000|2021-10-06 15:31:10|21295.3|21175.3|21293.34|21173.34|21296.02|21176.02|21293.34|21173.34|10
1633534280000|2021-10-06 15:31:20|21291.68|21171.68|21285.34|21165.34|21291.68|21171.68|21285.34|21165.34|10
1633534290000|2021-10-06 15:31:30|21284.16|21164.16|21282.1|21162.1|21284.16|21164.16|21282.04|21162.04|10
1633534300000|2021-10-06 15:31:40|21280.64|21160.64|21270.94|21150.94|21280.64|21160.64|21270.94|21150.94|10
1633534310000|2021-10-06 15:31:50|21271.02|21151.02|21267.88|21147.88|21271.02|21151.02|21267.88|21147.88|10
1633534320000|2021-10-06 15:32:00|21267.28|21147.28|21263|21143|21267.28|21147.28|21263|21143|10
1633534330000|2021-10-06 15:32:10|21262.32|21142.32|21260.05|21140.05|21262.32|21142.32|21260|21140|10
1633534340000|2021-10-06 15:32:20|21260.02|21140.02|21256.76|21136.76|21260.02|21140.02|21256.56|21136.56|10
1633534350000|2021-10-06 15:32:30|21256.26|21136.26|21253.33|21133.33|21256.26|21136.26|21253.33|21133.33|9
1633534360000|2021-10-06 15:32:40|21253.16|21133.16|21252.42|21132.42|21254.35|21134.35|21252.42|21132.42|10
1633534370000|2021-10-06 15:32:50|21251.89|21131.89|21249.59|21129.59|21251.89|21131.89|21249.31|21129.31|10
1633534380000|2021-10-06 15:33:00|21249.97|21129.97|21251|21131|21251|21131|21249.83|21129.83|10
1633534390000|2021-10-06 15:33:10|21251.3|21131.3|21247.78|21127.78|21251.3|21131.3|21247.65|21127.65|10
1633534400000|2021-10-06 15:33:20|21247.43|21127.43|21247.44|21127.44|21248.27|21128.27|21246.88|21126.88|10
1633534410000|2021-10-06 15:33:30|21247.04|21127.04|21245.35|21125.35|21247.57|21127.57|21244.37|21124.37|10
1633534420000|2021-10-06 15:33:40|21244.94|21124.94|21246.7|21126.7|21247.01|21127.01|21244.94|21124.94|10
1633534430000|2021-10-06 15:33:50|21247.06|21127.06|21250.85|21130.85|21250.85|21130.85|21247.06|21127.06|10
1633534440000|2021-10-06 15:34:00|21251.31|21131.31|21252.18|21132.18|21253.47|21133.47|21251.3|21131.3|10
1633534450000|2021-10-06 15:34:10|21252.65|21132.65|21248.93|21128.93|21252.65|21132.65|21248.93|21128.93|10
1633534460000|2021-10-06 15:34:20|21248.73|21128.73|21248.22|21128.22|21248.81|21128.81|21248.12|21128.12|10
1633534470000|2021-10-06 15:34:30|21247.97|21127.97|21250.17|21130.17|21250.17|21130.17|21247.78|21127.78|10
1633534480000|2021-10-06 15:34:40|21250.88|21130.88|21254.98|21134.98|21254.98|21134.98|21250.88|21130.88|10
1633534490000|2021-10-06 15:34:50|21254.79|21134.79|21256.63|21136.63|21256.63|21136.63|21254.79|21134.79|10
1633534500000|2021-10-06 15:35:00|21256.27|21136.27|21260.47|21140.47|21260.47|21140.47|21255.18|21135.18|10
1633534510000|2021-10-06 15:35:10|21260.09|21140.09|21260.81|21140.81|21262.8|21142.8|21260.09|21140.09|10
1633534520000|2021-10-06 15:35:20|21261.08|21141.08|21258.6|21138.6|21261.08|21141.08|21258.6|21138.6|10
1633534530000|2021-10-06 15:35:30|21257.99|21137.99|21258.1|21138.1|21259.32|21139.32|21257.99|21137.99|10
1633534540000|2021-10-06 15:35:40|21258.91|21138.91|21257.83|21137.83|21258.91|21138.91|21257.13|21137.13|10
1633534550000|2021-10-06 15:35:50|21257.91|21137.91|21264.73|21144.73|21264.73|21144.73|21257.79|21137.79|10
1633534560000|2021-10-06 15:36:00|21264.53|21144.53|21264.13|21144.13|21264.53|21144.53|21261.69|21141.69|10
1633534570000|2021-10-06 15:36:10|21264.56|21144.56|21273.7|21153.7|21273.7|21153.7|21264.56|21144.56|10
1633534580000|2021-10-06 15:36:20|21274.3|21154.3|21282.68|21162.68|21282.68|21162.68|21274.3|21154.3|10
1633534590000|2021-10-06 15:36:30|21284.71|21164.71|21290.62|21170.62|21290.62|21170.62|21284.47|21164.47|10
1633534600000|2021-10-06 15:36:40|21292.66|21172.66|21297.98|21177.98|21298.38|21178.38|21292.66|21172.66|10
1633534610000|2021-10-06 15:36:50|21298.07|21178.07|21299.02|21179.02|21300.32|21180.32|21298.07|21178.07|10
1633534620000|2021-10-06 15:37:00|21299.8|21179.8|21299.77|21179.77|21300.34|21180.34|21299.06|21179.06|10
1633534630000|2021-10-06 15:37:10|21299.53|21179.53|21297.61|21177.61|21299.53|21179.53|21297.61|21177.61|10
1633534640000|2021-10-06 15:37:20|21298.02|21178.02|21294.59|21174.59|21298.02|21178.02|21294.59|21174.59|10
1633534650000|2021-10-06 15:37:30|21295|21175|21290.4|21170.4|21295|21175|21290.4|21170.4|10
1633534660000|2021-10-06 15:37:40|21290.46|21170.46|21292.21|21172.21|21292.42|21172.42|21290.46|21170.46|10
1633534670000|2021-10-06 15:37:50|21292.49|21172.49|21294.82|21174.82|21294.82|21174.82|21292.1|21172.1|10
1633534680000|2021-10-06 15:38:00|21294.87|21174.87|21295.2|21175.2|21295.38|21175.38|21294.62|21174.62|10
1633534690000|2021-10-06 15:38:10|21295.32|21175.32|21295.53|21175.53|21296.16|21176.16|21294.39|21174.39|10
1633534700000|2021-10-06 15:38:20|21295.77|21175.77|21301.75|21181.75|21301.75|21181.75|21295.77|21175.77|10
1633534710000|2021-10-06 15:38:30|21303.29|21183.29|21306.42|21186.42|21306.49|21186.49|21303.29|21183.29|10
1633534720000|2021-10-06 15:38:40|21306.83|21186.83|21307.15|21187.15|21307.4|21187.4|21306.7|21186.7|10
1633534730000|2021-10-06 15:38:50|21307.06|21187.06|21311.14|21191.14|21311.14|21191.14|21307.06|21187.06|10
1633534740000|2021-10-06 15:39:00|21311.79|21191.79|21312.44|21192.44|21312.44|21192.44|21310.8|21190.8|10
1633534750000|2021-10-06 15:39:10|21313.15|21193.15|21315.76|21195.76|21315.76|21195.76|21312.85|21192.85|10
1633534760000|2021-10-06 15:39:20|21315.23|21195.23|21316.3|21196.3|21316.52|21196.52|21315.23|21195.23|10
1633534770000|2021-10-06 15:39:30|21316.35|21196.35|21313.76|21193.76|21316.84|21196.84|21313.76|21193.76|10
1633534780000|2021-10-06 15:39:40|21313.7|21193.7|21313.4|21193.4|21313.9|21193.9|21312.78|21192.78|10
1633534790000|2021-10-06 15:39:50|21314.31|21194.31|21321.52|21201.52|21321.69|21201.69|21314.31|21194.31|10
1633534800000|2021-10-06 15:40:00|21320.48|21200.48|21317.46|21197.46|21320.72|21200.72|21317.17|21197.17|10
1633534810000|2021-10-06 15:40:10|21315.52|21195.52|21315.17|21195.17|21316.24|21196.24|21313.51|21193.51|10
1633534820000|2021-10-06 15:40:20|21315.49|21195.49|21315.61|21195.61|21317|21197|21312.19|21192.19|10
1633534830000|2021-10-06 15:40:30|21315.5|21195.5|21320.63|21200.63|21320.63|21200.63|21315.5|21195.5|10
1633534840000|2021-10-06 15:40:40|21320.22|21200.22|21322.81|21202.81|21322.81|21202.81|21319.69|21199.69|10
1633534850000|2021-10-06 15:40:50|21323.55|21203.55|21327.17|21207.17|21327.37|21207.37|21323.17|21203.17|10
1633534860000|2021-10-06 15:41:00|21326.45|21206.45|21328.07|21208.07|21328.58|21208.58|21325.12|21205.12|10
1633534870000|2021-10-06 15:41:10|21328.53|21208.53|21327.94|21207.94|21329.12|21209.12|21327.52|21207.52|10
1633534880000|2021-10-06 15:41:20|21327.6|21207.6|21325.78|21205.78|21327.6|21207.6|21325.78|21205.78|10
1633534890000|2021-10-06 15:41:30|21324.99|21204.99|21323.17|21203.17|21324.99|21204.99|21321.21|21201.21|10
1633534900000|2021-10-06 15:41:40|21324.37|21204.37|21328.84|21208.84|21328.84|21208.84|21324.25|21204.25|10
1633534910000|2021-10-06 15:41:50|21329.58|21209.58|21330.68|21210.68|21331.91|21211.91|21329.58|21209.58|10
1633534920000|2021-10-06 15:42:00|21330.45|21210.45|21334.47|21214.47|21334.47|21214.47|21329.71|21209.71|10
1633534930000|2021-10-06 15:42:10|21334.93|21214.93|21339.01|21219.01|21339.89|21219.89|21334.91|21214.91|10
1633534940000|2021-10-06 15:42:20|21339.53|21219.53|21348.99|21228.99|21348.99|21228.99|21339.53|21219.53|10
1633534950000|2021-10-06 15:42:30|21349.41|21229.41|21357.52|21237.52|21357.52|21237.52|21349.41|21229.41|10
1633534960000|2021-10-06 15:42:40|21357.27|21237.27|21361.87|21241.87|21361.87|21241.87|21356.43|21236.43|10
1633534970000|2021-10-06 15:42:50|21361.17|21241.17|21343.47|21223.47|21361.17|21241.17|21343.47|21223.47|10
1633534980000|2021-10-06 15:43:00|21337.09|21217.09|21318.63|21198.63|21337.09|21217.09|21318.63|21198.63|10
1633534990000|2021-10-06 15:43:10|21318|21198|21316.71|21196.71|21318.13|21198.13|21312.73|21192.73|10
1633535000000|2021-10-06 15:43:20|21316.19|21196.19|21330.33|21210.33|21331.11|21211.11|21315.42|21195.42|10
1633535010000|2021-10-06 15:43:30|21330.05|21210.05|21331.19|21211.19|21332.74|21212.74|21328.95|21208.95|10
1633535020000|2021-10-06 15:43:40|21329.75|21209.75|21328.42|21208.42|21330.92|21210.92|21328.42|21208.42|10
1633535030000|2021-10-06 15:43:50|21329.72|21209.72|21331.36|21211.36|21332.39|21212.39|21328.24|21208.24|10
1633535040000|2021-10-06 15:44:00|21328.09|21208.09|21324.04|21204.04|21328.09|21208.09|21323.9|21203.9|10
1633535050000|2021-10-06 15:44:10|21323.99|21203.99|21325.16|21205.16|21326.85|21206.85|21322.03|21202.03|10
1633535060000|2021-10-06 15:44:20|21326.12|21206.12|21311.47|21191.47|21326.12|21206.12|21311.47|21191.47|10
1633535070000|2021-10-06 15:44:30|21311.01|21191.01|21307.62|21187.62|21311.01|21191.01|21306.39|21186.39|9
1633535080000|2021-10-06 15:44:40|21306.54|21186.54|21307.31|21187.31|21308.86|21188.86|21306.54|21186.54|10
1633535090000|2021-10-06 15:44:50|21308.37|21188.37|21313.99|21193.99|21314.46|21194.46|21308.22|21188.22|10
1633535100000|2021-10-06 15:45:00|21313.37|21193.37|21316.41|21196.41|21316.56|21196.56|21313.37|21193.37|10
1633535110000|2021-10-06 15:45:10|21316.71|21196.71|21312.28|21192.28|21316.75|21196.75|21312.28|21192.28|10
1633535120000|2021-10-06 15:45:20|21312.59|21192.59|21302.41|21182.41|21312.59|21192.59|21302.41|21182.41|10
1633535130000|2021-10-06 15:45:30|21302.28|21182.28|21300.53|21180.53|21302.28|21182.28|21300.27|21180.27|10
1633535140000|2021-10-06 15:45:40|21299.75|21179.75|21294.38|21174.38|21299.75|21179.75|21294.04|21174.04|10
1633535150000|2021-10-06 15:45:50|21294.13|21174.13|21289.75|21169.75|21294.13|21174.13|21289.75|21169.75|10
1633535160000|2021-10-06 15:46:00|21287.06|21167.06|21281.47|21161.47|21287.06|21167.06|21281.47|21161.47|10
1633535170000|2021-10-06 15:46:10|21281.93|21161.93|21284.94|21164.94|21284.94|21164.94|21281.24|21161.24|10
1633535180000|2021-10-06 15:46:20|21284.15|21164.15|21285.53|21165.53|21285.73|21165.73|21284.15|21164.15|10
1633535190000|2021-10-06 15:46:30|21284.95|21164.95|21286.38|21166.38|21286.38|21166.38|21284.95|21164.95|10
1633535200000|2021-10-06 15:46:40|21287.4|21167.4|21288.63|21168.63|21288.63|21168.63|21287.4|21167.4|10
1633535210000|2021-10-06 15:46:50|21289.44|21169.44|21291.54|21171.54|21294.53|21174.53|21289.44|21169.44|10
1633535220000|2021-10-06 15:47:00|21292.07|21172.07|21291.98|21171.98|21293.4|21173.4|21291.98|21171.98|10
1633535230000|2021-10-06 15:47:10|21291.87|21171.87|21286.51|21166.51|21291.87|21171.87|21286.51|21166.51|10
1633535240000|2021-10-06 15:47:20|21286.26|21166.26|21280.63|21160.63|21286.26|21166.26|21280.63|21160.63|10
1633535250000|2021-10-06 15:47:30|21280.73|21160.73|21283.43|21163.43|21283.43|21163.43|21279.73|21159.73|10
1633535260000|2021-10-06 15:47:40|21283.39|21163.39|21286.42|21166.42|21286.42|21166.42|21283.24|21163.24|10
1633535270000|2021-10-06 15:47:50|21286.25|21166.25|21288.61|21168.61|21289.11|21169.11|21286.25|21166.25|10
1633535280000|2021-10-06 15:48:00|21289.49|21169.49|21285.3|21165.3|21289.49|21169.49|21284.96|21164.96|10
1633535290000|2021-10-06 15:48:10|21285.26|21165.26|21282.81|21162.81|21285.99|21165.99|21282.81|21162.81|10
1633535300000|2021-10-06 15:48:20|21284.45|21164.45|21285.77|21165.77|21285.77|21165.77|21282.92|21162.92|10
1633535310000|2021-10-06 15:48:30|21286.4|21166.4|21284.33|21164.33|21286.4|21166.4|21283.42|21163.42|10
1633535320000|2021-10-06 15:48:40|21283.83|21163.83|21280.62|21160.62|21283.83|21163.83|21280.62|21160.62|10
1633535330000|2021-10-06 15:48:50|21279.65|21159.65|21279.11|21159.11|21279.65|21159.65|21277.86|21157.86|10
1633535340000|2021-10-06 15:49:00|21279.59|21159.59|21279.34|21159.34|21280.64|21160.64|21278.71|21158.71|10
1633535350000|2021-10-06 15:49:10|21278.33|21158.33|21277.81|21157.81|21278.33|21158.33|21276.18|21156.18|10
1633535360000|2021-10-06 15:49:20|21277.28|21157.28|21273.29|21153.29|21277.28|21157.28|21273.29|21153.29|10
1633535370000|2021-10-06 15:49:30|21269.38|21149.38|21259.55|21139.55|21269.38|21149.38|21259.55|21139.55|10
1633535380000|2021-10-06 15:49:40|21259.41|21139.41|21254.12|21134.12|21259.41|21139.41|21254.12|21134.12|10
1633535390000|2021-10-06 15:49:50|21254.47|21134.47|21254.95|21134.95|21255.45|21135.45|21252.97|21132.97|10
1633535400000|2021-10-06 15:50:00|21254.75|21134.75|21256.51|21136.51|21256.51|21136.51|21254.52|21134.52|10
1633535410000|2021-10-06 15:50:10|21256.63|21136.63|21260.47|21140.47|21260.47|21140.47|21256.63|21136.63|10
1633535420000|2021-10-06 15:50:20|21261.14|21141.14|21267.13|21147.13|21267.13|21147.13|21261.14|21141.14|10
1633535430000|2021-10-06 15:50:30|21267.46|21147.46|21272.79|21152.79|21272.79|21152.79|21267.46|21147.46|10
1633535440000|2021-10-06 15:50:40|21273.43|21153.43|21280.18|21160.18|21281.81|21161.81|21273.43|21153.43|10
1633535450000|2021-10-06 15:50:50|21279.78|21159.78|21277.23|21157.23|21279.98|21159.98|21277.13|21157.13|10
1633535460000|2021-10-06 15:51:00|21278.4|21158.4|21279.98|21159.98|21280.13|21160.13|21275.91|21155.91|10
1633535470000|2021-10-06 15:51:10|21281.09|21161.09|21285.26|21165.26|21285.83|21165.83|21281.09|21161.09|10
1633535480000|2021-10-06 15:51:20|21285.47|21165.47|21283.66|21163.66|21285.65|21165.65|21283.66|21163.66|10
1633535490000|2021-10-06 15:51:30|21282.94|21162.94|21286.25|21166.25|21286.26|21166.26|21282.94|21162.94|9
1633535500000|2021-10-06 15:51:40|21284.75|21164.75|21285.49|21165.49|21286.03|21166.03|21284.04|21164.04|10
1633535510000|2021-10-06 15:51:50|21284.73|21164.73|21285.59|21165.59|21285.94|21165.94|21284.48|21164.48|10
1633535520000|2021-10-06 15:52:00|21288.2|21168.2|21298.3|21178.3|21298.3|21178.3|21288.2|21168.2|10
1633535530000|2021-10-06 15:52:10|21297.8|21177.8|21296.57|21176.57|21297.8|21177.8|21296.22|21176.22|10
1633535540000|2021-10-06 15:52:20|21296.5|21176.5|21294.66|21174.66|21297.04|21177.04|21294.19|21174.19|10
1633535550000|2021-10-06 15:52:30|21293.06|21173.06|21285.74|21165.74|21293.27|21173.27|21285.74|21165.74|10
1633535560000|2021-10-06 15:52:40|21286.37|21166.37|21284.28|21164.28|21286.37|21166.37|21284.06|21164.06|10
1633535570000|2021-10-06 15:52:50|21284.15|21164.15|21286.75|21166.75|21286.75|21166.75|21282.88|21162.88|10
1633535580000|2021-10-06 15:53:00|21289.43|21169.43|21291.62|21171.62|21292.25|21172.25|21289|21169|10
1633535590000|2021-10-06 15:53:10|21291.15|21171.15|21289.55|21169.55|21291.15|21171.15|21289.16|21169.16|10
1633535600000|2021-10-06 15:53:20|21289.25|21169.25|21287.86|21167.86|21289.31|21169.31|21287.86|21167.86|10
1633535610000|2021-10-06 15:53:30|21287.85|21167.85|21287.06|21167.06|21287.85|21167.85|21286.99|21166.99|10
1633535620000|2021-10-06 15:53:40|21286.91|21166.91|21284.78|21164.78|21286.91|21166.91|21284.65|21164.65|10
1633535630000|2021-10-06 15:53:50|21283.22|21163.22|21280.71|21160.71|21283.22|21163.22|21280.71|21160.71|10
1633535640000|2021-10-06 15:54:00|21281.01|21161.01|21281.99|21161.99|21281.99|21161.99|21280.93|21160.93|10
1633535650000|2021-10-06 15:54:10|21282.54|21162.54|21284.31|21164.31|21284.31|21164.31|21282.45|21162.45|10
1633535660000|2021-10-06 15:54:20|21285.47|21165.47|21284.86|21164.86|21286.24|21166.24|21284.4|21164.4|10
1633535670000|2021-10-06 15:54:30|21285.46|21165.46|21291.84|21171.84|21291.84|21171.84|21285.46|21165.46|10
1633535680000|2021-10-06 15:54:40|21292.71|21172.71|21296.66|21176.66|21296.66|21176.66|21292.71|21172.71|10
1633535690000|2021-10-06 15:54:50|21297.67|21177.67|21302.76|21182.76|21302.79|21182.79|21297.67|21177.67|10
1633535700000|2021-10-06 15:55:00|21301.85|21181.85|21306.96|21186.96|21306.96|21186.96|21301.45|21181.45|10
1633535710000|2021-10-06 15:55:10|21306.63|21186.63|21311.77|21191.77|21311.77|21191.77|21306.63|21186.63|9
1633535720000|2021-10-06 15:55:20|21311.61|21191.61|21310.13|21190.13|21311.61|21191.61|21310|21190|10
1633535730000|2021-10-06 15:55:30|21311.5|21191.5|21311.17|21191.17|21311.77|21191.77|21309.24|21189.24|10
1633535740000|2021-10-06 15:55:40|21310.33|21190.33|21302.59|21182.59|21310.33|21190.33|21302.59|21182.59|10
1633535750000|2021-10-06 15:55:50|21302.31|21182.31|21298.85|21178.85|21302.63|21182.63|21298.85|21178.85|10
1633535760000|2021-10-06 15:56:00|21298.9|21178.9|21301.88|21181.88|21302.33|21182.33|21298.9|21178.9|10
1633535770000|2021-10-06 15:56:10|21301.41|21181.41|21304.59|21184.59|21304.59|21184.59|21301.41|21181.41|10
1633535780000|2021-10-06 15:56:20|21305.12|21185.12|21306.06|21186.06|21306.81|21186.81|21305.12|21185.12|9
1633535790000|2021-10-06 15:56:30|21306.89|21186.89|21305.91|21185.91|21306.96|21186.96|21305.91|21185.91|10
1633535800000|2021-10-06 15:56:40|21306.88|21186.88|21307.06|21187.06|21307.12|21187.12|21306.4|21186.4|10
1633535810000|2021-10-06 15:56:50|21306.95|21186.95|21312.08|21192.08|21314.35|21194.35|21306.95|21186.95|10
1633535820000|2021-10-06 15:57:00|21310.15|21190.15|21308.95|21188.95|21310.48|21190.48|21307.86|21187.86|10
1633535830000|2021-10-06 15:57:10|21309.52|21189.52|21306.08|21186.08|21309.52|21189.52|21306.08|21186.08|10
1633535840000|2021-10-06 15:57:20|21304.96|21184.96|21313.38|21193.38|21313.38|21193.38|21304.47|21184.47|10
1633535850000|2021-10-06 15:57:30|21315.64|21195.64|21320.51|21200.51|21320.51|21200.51|21315.62|21195.62|10
1633535860000|2021-10-06 15:57:40|21319.58|21199.58|21327.73|21207.73|21327.78|21207.78|21318.74|21198.74|10
1633535870000|2021-10-06 15:57:50|21326.97|21206.97|21334.81|21214.81|21334.81|21214.81|21326.97|21206.97|10
1633535880000|2021-10-06 15:58:00|21334.04|21214.04|21331.36|21211.36|21334.04|21214.04|21331.36|21211.36|10
1633535890000|2021-10-06 15:58:10|21331.04|21211.04|21324.21|21204.21|21331.04|21211.04|21324.21|21204.21|10
1633535900000|2021-10-06 15:58:20|21322.39|21202.39|21321.76|21201.76|21324.55|21204.55|21321.76|21201.76|10
1633535910000|2021-10-06 15:58:30|21323.87|21203.87|21323.36|21203.36|21324.62|21204.62|21321.87|21201.87|10
1633535920000|2021-10-06 15:58:40|21323.85|21203.85|21320.55|21200.55|21324.29|21204.29|21320.55|21200.55|10
1633535930000|2021-10-06 15:58:50|21321.06|21201.06|21324.47|21204.47|21324.47|21204.47|21320.65|21200.65|10
1633535940000|2021-10-06 15:59:00|21324.28|21204.28|21330.57|21210.57|21330.57|21210.57|21324.28|21204.28|10
1633535950000|2021-10-06 15:59:10|21331.36|21211.36|21337.67|21217.67|21337.81|21217.81|21331.36|21211.36|10
1633535960000|2021-10-06 15:59:20|21337.98|21217.98|21343.38|21223.38|21343.38|21223.38|21337.98|21217.98|10
1633535970000|2021-10-06 15:59:30|21344.12|21224.12|21347.28|21227.28|21347.28|21227.28|21341.3|21221.3|10
1633535980000|2021-10-06 15:59:40|21347.87|21227.87|21342.1|21222.1|21347.87|21227.87|21342.1|21222.1|9
1633535990000|2021-10-06 15:59:50|21342.16|21222.16|21329.57|21209.57|21343.69|21223.69|21329.57|21209.57|10
1633536000000|2021-10-06 16:00:00|21331.1|21211.1|21324.44|21204.44|21331.1|21211.1|21324.44|21204.44|10
1633536010000|2021-10-06 16:00:10|21323.85|21203.85|21336.41|21216.41|21336.41|21216.41|21323.85|21203.85|10
1633536020000|2021-10-06 16:00:20|21336.62|21216.62|21342.1|21222.1|21342.1|21222.1|21336.62|21216.62|10
1633536030000|2021-10-06 16:00:30|21341.73|21221.73|21344.7|21224.7|21344.7|21224.7|21341.58|21221.58|10
1633536040000|2021-10-06 16:00:40|21344.64|21224.64|21347.53|21227.53|21347.53|21227.53|21343.46|21223.46|10
1633536050000|2021-10-06 16:00:50|21346.69|21226.69|21349.81|21229.81|21349.81|21229.81|21346.59|21226.59|10
1633536060000|2021-10-06 16:01:00|21348.93|21228.93|21344.48|21224.48|21349.46|21229.46|21344.2|21224.2|10
1633536070000|2021-10-06 16:01:10|21342.68|21222.68|21337.22|21217.22|21342.68|21222.68|21337.22|21217.22|10
1633536080000|2021-10-06 16:01:20|21337.03|21217.03|21327.16|21207.16|21337.03|21217.03|21327.16|21207.16|10
1633536090000|2021-10-06 16:01:30|21326.54|21206.54|21324.58|21204.58|21326.54|21206.54|21324.58|21204.58|10
1633536100000|2021-10-06 16:01:40|21322.99|21202.99|21315.2|21195.2|21323.73|21203.73|21315.2|21195.2|10
1633536110000|2021-10-06 16:01:50|21314.69|21194.69|21320.14|21200.14|21320.14|21200.14|21314.41|21194.41|10
1633536120000|2021-10-06 16:02:00|21318.09|21198.09|21309.21|21189.21|21318.27|21198.27|21309.21|21189.21|10
1633536130000|2021-10-06 16:02:10|21307.9|21187.9|21296.73|21176.73|21307.9|21187.9|21296.73|21176.73|10
1633536140000|2021-10-06 16:02:20|21296.06|21176.06|21286.8|21166.8|21296.06|21176.06|21286.8|21166.8|10
1633536150000|2021-10-06 16:02:30|21286.22|21166.22|21286.54|21166.54|21286.8|21166.8|21283.51|21163.51|10
1633536160000|2021-10-06 16:02:40|21286.71|21166.71|21285.74|21165.74|21288.33|21168.33|21285.74|21165.74|10
1633536170000|2021-10-06 16:02:50|21287.55|21167.55|21302.33|21182.33|21302.33|21182.33|21287.55|21167.55|10
1633536180000|2021-10-06 16:03:00|21303.44|21183.44|21308.05|21188.05|21308.05|21188.05|21302.6|21182.6|10
1633536190000|2021-10-06 16:03:10|21308.99|21188.99|21320.04|21200.04|21320.04|21200.04|21308.99|21188.99|10
1633536200000|2021-10-06 16:03:20|21319.97|21199.97|21323.15|21203.15|21323.15|21203.15|21319.97|21199.97|10
1633536210000|2021-10-06 16:03:30|21323.28|21203.28|21327.22|21207.22|21327.22|21207.22|21323.28|21203.28|10
1633536220000|2021-10-06 16:03:40|21327.18|21207.18|21330.43|21210.43|21330.43|21210.43|21327.06|21207.06|10
1633536230000|2021-10-06 16:03:50|21329.49|21209.49|21326.75|21206.75|21329.59|21209.59|21326.75|21206.75|10
1633536240000|2021-10-06 16:04:00|21327.16|21207.16|21321.7|21201.7|21327.16|21207.16|21321.7|21201.7|10
1633536250000|2021-10-06 16:04:10|21320.11|21200.11|21312.35|21192.35|21320.11|21200.11|21312.07|21192.07|9
1633536260000|2021-10-06 16:04:20|21312.14|21192.14|21302.79|21182.79|21312.51|21192.51|21302.79|21182.79|10
1633536270000|2021-10-06 16:04:30|21302.15|21182.15|21295.58|21175.58|21302.66|21182.66|21295.58|21175.58|10
1633536280000|2021-10-06 16:04:40|21294.86|21174.86|21285.79|21165.79|21294.86|21174.86|21285.79|21165.79|10
1633536290000|2021-10-06 16:04:50|21285.78|21165.78|21290.15|21170.15|21290.15|21170.15|21285.74|21165.74|10
1633536300000|2021-10-06 16:05:00|21291.13|21171.13|21287.83|21167.83|21295.04|21175.04|21287.83|21167.83|10
1633536310000|2021-10-06 16:05:10|21287.7|21167.7|21278.37|21158.37|21287.7|21167.7|21278.37|21158.37|10
1633536320000|2021-10-06 16:05:20|21278.2|21158.2|21265.2|21145.2|21278.2|21158.2|21265.2|21145.2|10
1633536330000|2021-10-06 16:05:30|21267.74|21147.74|21257.46|21137.46|21269.4|21149.4|21256.88|21136.88|10
1633536340000|2021-10-06 16:05:40|21257.12|21137.12|21239.79|21119.79|21257.12|21137.12|21239.79|21119.79|9
1633536350000|2021-10-06 16:05:50|21240.21|21120.21|21235.24|21115.24|21241.44|21121.44|21235.24|21115.24|10
1633536360000|2021-10-06 16:06:00|21234.42|21114.42|21231.7|21111.7|21234.42|21114.42|21228.76|21108.76|10
1633536370000|2021-10-06 16:06:10|21234.72|21114.72|21239.14|21119.14|21239.14|21119.14|21234.72|21114.72|10
1633536380000|2021-10-06 16:06:20|21239.09|21119.09|21237.04|21117.04|21241.43|21121.43|21237.04|21117.04|10
1633536390000|2021-10-06 16:06:30|21237.59|21117.59|21228.65|21108.65|21237.61|21117.61|21228.65|21108.65|10
1633536400000|2021-10-06 16:06:40|21229.66|21109.66|21237.63|21117.63|21237.99|21117.99|21229.66|21109.66|9
1633536410000|2021-10-06 16:06:50|21236.3|21116.3|21244.38|21124.38|21244.38|21124.38|21236.3|21116.3|10
1633536420000|2021-10-06 16:07:00|21244.32|21124.32|21241.53|21121.53|21244.32|21124.32|21240.57|21120.57|10
1633536430000|2021-10-06 16:07:10|21241.42|21121.42|21248.76|21128.76|21248.76|21128.76|21241.42|21121.42|10
1633536440000|2021-10-06 16:07:20|21248.41|21128.41|21250.63|21130.63|21252.1|21132.1|21248.41|21128.41|10
1633536450000|2021-10-06 16:07:30|21251.91|21131.91|21258.29|21138.29|21258.47|21138.47|21251.91|21131.91|10
1633536460000|2021-10-06 16:07:40|21259.85|21139.85|21266.89|21146.89|21267.19|21147.19|21259.67|21139.67|10
1633536470000|2021-10-06 16:07:50|21268.71|21148.71|21276.02|21156.02|21276.02|21156.02|21268.71|21148.71|10
1633536480000|2021-10-06 16:08:00|21277.87|21157.87|21281.36|21161.36|21281.97|21161.97|21277.47|21157.47|10
1633536490000|2021-10-06 16:08:10|21281.28|21161.28|21285.21|21165.21|21285.21|21165.21|21281.28|21161.28|10
1633536500000|2021-10-06 16:08:20|21285.03|21165.03|21283.94|21163.94|21285.79|21165.79|21283.85|21163.85|10
1633536510000|2021-10-06 16:08:30|21283.96|21163.96|21274.65|21154.65|21283.96|21163.96|21274.65|21154.65|10
1633536520000|2021-10-06 16:08:40|21274.92|21154.92|21275.41|21155.41|21276.16|21156.16|21274.8|21154.8|10
1633536530000|2021-10-06 16:08:50|21275.89|21155.89|21283.55|21163.55|21283.55|21163.55|21272.98|21152.98|10
1633536540000|2021-10-06 16:09:00|21285.67|21165.67|21301.6|21181.6|21301.6|21181.6|21285.55|21165.55|10
1633536550000|2021-10-06 16:09:10|21302.85|21182.85|21307.13|21187.13|21307.64|21187.64|21302.85|21182.85|10
1633536560000|2021-10-06 16:09:20|21307.17|21187.17|21311.54|21191.54|21311.54|21191.54|21306.43|21186.43|10
1633536570000|2021-10-06 16:09:30|21312.56|21192.56|21307.6|21187.6|21313.84|21193.84|21307.6|21187.6|9
1633536580000|2021-10-06 16:09:40|21307.74|21187.74|21295.9|21175.9|21307.74|21187.74|21295.9|21175.9|10
1633536590000|2021-10-06 16:09:50|21296.17|21176.17|21289.79|21169.79|21296.17|21176.17|21289.79|21169.79|10
1633536600000|2021-10-06 16:10:00|21289.05|21169.05|21285.3|21165.3|21289.05|21169.05|21285.1|21165.1|9
1633536610000|2021-10-06 16:10:10|21284.97|21164.97|21287.8|21167.8|21287.8|21167.8|21283.14|21163.14|10
1633536620000|2021-10-06 16:10:20|21290.84|21170.84|21292.22|21172.22|21295.58|21175.58|21290.84|21170.84|10
1633536630000|2021-10-06 16:10:30|21291.65|21171.65|21290.77|21170.77|21292.06|21172.06|21290.44|21170.44|10
1633536640000|2021-10-06 16:10:40|21291.6|21171.6|21293.6|21173.6|21293.6|21173.6|21291.21|21171.21|10
1633536650000|2021-10-06 16:10:50|21293.48|21173.48|21297.83|21177.83|21297.83|21177.83|21293.04|21173.04|10
1633536660000|2021-10-06 16:11:00|21298.74|21178.74|21292.48|21172.48|21298.74|21178.74|21292.48|21172.48|10
1633536670000|2021-10-06 16:11:10|21293.69|21173.69|21296.27|21176.27|21296.27|21176.27|21292.28|21172.28|10
1633536680000|2021-10-06 16:11:20|21297.78|21177.78|21296.11|21176.11|21298.11|21178.11|21296.11|21176.11|9
1633536690000|2021-10-06 16:11:30|21297.09|21177.09|21310.79|21190.79|21310.79|21190.79|21297.09|21177.09|10
1633536700000|2021-10-06 16:11:40|21310.87|21190.87|21306.85|21186.85|21312.93|21192.93|21306.85|21186.85|10
1633536710000|2021-10-06 16:11:50|21306.71|21186.71|21307.26|21187.26|21308.25|21188.25|21304.9|21184.9|10
1633536720000|2021-10-06 16:12:00|21307.18|21187.18|21310.21|21190.21|21310.21|21190.21|21307.18|21187.18|10
1633536730000|2021-10-06 16:12:10|21310.33|21190.33|21314.86|21194.86|21314.86|21194.86|21310.33|21190.33|10
1633536740000|2021-10-06 16:12:20|21314.19|21194.19|21315.06|21195.06|21315.58|21195.58|21313.4|21193.4|9
1633536750000|2021-10-06 16:12:30|21314.53|21194.53|21315.4|21195.4|21317.49|21197.49|21314.53|21194.53|10
1633536760000|2021-10-06 16:12:40|21315.41|21195.41|21316.64|21196.64|21316.64|21196.64|21313.51|21193.51|9
1633536770000|2021-10-06 16:12:50|21317.23|21197.23|21317.85|21197.85|21317.85|21197.85|21315.77|21195.77|10
1633536780000|2021-10-06 16:13:00|21316.5|21196.5|21313|21193|21316.5|21196.5|21312.97|21192.97|10
1633536790000|2021-10-06 16:13:10|21314.25|21194.25|21307.98|21187.98|21314.25|21194.25|21307.64|21187.64|10
1633536800000|2021-10-06 16:13:20|21307.56|21187.56|21311.28|21191.28|21311.28|21191.28|21307.56|21187.56|10
1633536810000|2021-10-06 16:13:30|21309.26|21189.26|21304.24|21184.24|21311.12|21191.12|21302.11|21182.11|10
1633536820000|2021-10-06 16:13:40|21304.13|21184.13|21304.19|21184.19|21304.59|21184.59|21303.86|21183.86|10
1633536830000|2021-10-06 16:13:50|21304.01|21184.01|21300.45|21180.45|21304.01|21184.01|21300.45|21180.45|10
1633536840000|2021-10-06 16:14:00|21300.57|21180.57|21299.63|21179.63|21301.02|21181.02|21297.64|21177.64|10
1633536850000|2021-10-06 16:14:10|21299.4|21179.4|21306.61|21186.61|21306.61|21186.61|21299.38|21179.38|10
1633536860000|2021-10-06 16:14:20|21307.16|21187.16|21308.21|21188.21|21309.31|21189.31|21307.16|21187.16|10
1633536870000|2021-10-06 16:14:30|21307.96|21187.96|21305.25|21185.25|21309.37|21189.37|21305.25|21185.25|10
1633536880000|2021-10-06 16:14:40|21305.3|21185.3|21301.72|21181.72|21305.3|21185.3|21301.72|21181.72|9
1633536890000|2021-10-06 16:14:50|21301.92|21181.92|21300.31|21180.31|21303.29|21183.29|21300.22|21180.22|10
1633536900000|2021-10-06 16:15:00|21301.74|21181.74|21291.11|21171.11|21301.74|21181.74|21291.11|21171.11|10
1633536910000|2021-10-06 16:15:10|21289.85|21169.85|21275.35|21155.35|21289.85|21169.85|21275.35|21155.35|10
1633536920000|2021-10-06 16:15:20|21274.82|21154.82|21262.26|21142.26|21274.82|21154.82|21262.26|21142.26|10
1633536930000|2021-10-06 16:15:30|21262.82|21142.82|21262.93|21142.93|21262.93|21142.93|21261.39|21141.39|10
1633536940000|2021-10-06 16:15:40|21263.61|21143.61|21261.73|21141.73|21263.61|21143.61|21261.73|21141.73|10
1633536950000|2021-10-06 16:15:50|21260.28|21140.28|21255.05|21135.05|21260.28|21140.28|21255.05|21135.05|10
1633536960000|2021-10-06 16:16:00|21255.74|21135.74|21249.23|21129.23|21255.98|21135.98|21248.82|21128.82|10
1633536970000|2021-10-06 16:16:10|21248.2|21128.2|21243.37|21123.37|21248.2|21128.2|21242.29|21122.29|10
1633536980000|2021-10-06 16:16:20|21242.47|21122.47|21234.84|21114.84|21242.47|21122.47|21234.84|21114.84|10
1633536990000|2021-10-06 16:16:30|21234.22|21114.22|21236.93|21116.93|21237.68|21117.68|21234.22|21114.22|9
1633537000000|2021-10-06 16:16:40|21236.68|21116.68|21238.24|21118.24|21238.24|21118.24|21236.64|21116.64|10
1633537010000|2021-10-06 16:16:50|21237.92|21117.92|21235.12|21115.12|21237.95|21117.95|21235.12|21115.12|10
1633537020000|2021-10-06 16:17:00|21235.23|21115.23|21220.99|21100.99|21235.95|21115.95|21220.99|21100.99|10
1633537030000|2021-10-06 16:17:10|21221.11|21101.11|21209.96|21089.96|21221.11|21101.11|21209.96|21089.96|10
1633537040000|2021-10-06 16:17:20|21209.59|21089.59|21202.43|21082.43|21209.9|21089.9|21202.43|21082.43|10
1633537050000|2021-10-06 16:17:30|21202.91|21082.91|21212.07|21092.07|21212.07|21092.07|21202.91|21082.91|10
1633537060000|2021-10-06 16:17:40|21212.37|21092.37|21217.94|21097.94|21220.14|21100.14|21212.37|21092.37|9
1633537070000|2021-10-06 16:17:50|21218.47|21098.47|21222.97|21102.97|21222.97|21102.97|21218.47|21098.47|10
1633537080000|2021-10-06 16:18:00|21223.53|21103.53|21226.47|21106.47|21226.47|21106.47|21223.53|21103.53|10
1633537090000|2021-10-06 16:18:10|21226.84|21106.84|21228.49|21108.49|21228.76|21108.76|21226.52|21106.52|10
1633537100000|2021-10-06 16:18:20|21227.99|21107.99|21223.08|21103.08|21228.37|21108.37|21223.08|21103.08|10
1633537110000|2021-10-06 16:18:30|21222.72|21102.72|21218.49|21098.49|21222.72|21102.72|21217.71|21097.71|10
1633537120000|2021-10-06 16:18:40|21219.2|21099.2|21220.18|21100.18|21220.18|21100.18|21218.79|21098.79|10
1633537130000|2021-10-06 16:18:50|21219.77|21099.77|21218.36|21098.36|21219.78|21099.78|21218.36|21098.36|10
1633537140000|2021-10-06 16:19:00|21217.81|21097.81|21214.1|21094.1|21217.81|21097.81|21214.1|21094.1|9
1633537150000|2021-10-06 16:19:10|21213.69|21093.69|21214.31|21094.31|21214.31|21094.31|21212.96|21092.96|10
1633537160000|2021-10-06 16:19:20|21214.22|21094.22|21213.72|21093.72|21214.32|21094.32|21213.56|21093.56|10
1633537170000|2021-10-06 16:19:30|21214.29|21094.29|21204.26|21084.26|21215.35|21095.35|21204.26|21084.26|10
1633537180000|2021-10-06 16:19:40|21205.19|21085.19|21199.67|21079.67|21205.19|21085.19|21199.08|21079.08|10
1633537190000|2021-10-06 16:19:50|21200.48|21080.48|21197.09|21077.09|21201.25|21081.25|21197.09|21077.09|10
1633537200000|2021-10-06 16:20:00|21197.27|21077.27|21207.8|21087.8|21207.8|21087.8|21197.27|21077.27|10
1633537210000|2021-10-06 16:20:10|21210.62|21090.62|21215.04|21095.04|21215.31|21095.31|21210.62|21090.62|10
1633537220000|2021-10-06 16:20:20|21215.52|21095.52|21219.35|21099.35|21219.79|21099.79|21215.52|21095.52|10
1633537230000|2021-10-06 16:20:30|21217.46|21097.46|21210.11|21090.11|21217.78|21097.78|21210.11|21090.11|10
1633537240000|2021-10-06 16:20:40|21207.89|21087.89|21208.12|21088.12|21209.14|21089.14|21207.46|21087.46|10
1633537250000|2021-10-06 16:20:50|21208.95|21088.95|21213.75|21093.75|21213.75|21093.75|21208.95|21088.95|10
1633537260000|2021-10-06 16:21:00|21214.13|21094.13|21213.92|21093.92|21214.76|21094.76|21213.92|21093.92|10
1633537270000|2021-10-06 16:21:10|21214.14|21094.14|21215.55|21095.55|21215.55|21095.55|21213.56|21093.56|10
1633537280000|2021-10-06 16:21:20|21214.09|21094.09|21223.41|21103.41|21223.41|21103.41|21214.09|21094.09|10
1633537290000|2021-10-06 16:21:30|21223.98|21103.98|21227.68|21107.68|21227.68|21107.68|21223.97|21103.97|10
1633537300000|2021-10-06 16:21:40|21227.87|21107.87|21230.38|21110.38|21230.69|21110.69|21226.76|21106.76|10
1633537310000|2021-10-06 16:21:50|21229.77|21109.77|21226.42|21106.42|21229.99|21109.99|21226.42|21106.42|10
1633537320000|2021-10-06 16:22:00|21226.08|21106.08|21225.24|21105.24|21227.5|21107.5|21225.13|21105.13|10
1633537330000|2021-10-06 16:22:10|21224.93|21104.93|21224.67|21104.67|21225.57|21105.57|21223.52|21103.52|10
1633537340000|2021-10-06 16:22:20|21225.28|21105.28|21228.54|21108.54|21228.54|21108.54|21225.28|21105.28|9
1633537350000|2021-10-06 16:22:30|21228.9|21108.9|21232.01|21112.01|21232.01|21112.01|21228.42|21108.42|9
1633537360000|2021-10-06 16:22:40|21231.79|21111.79|21236.47|21116.47|21236.47|21116.47|21231.79|21111.79|10
1633537370000|2021-10-06 16:22:50|21237.65|21117.65|21238.57|21118.57|21238.93|21118.93|21237.64|21117.64|9
1633537380000|2021-10-06 16:23:00|21238.58|21118.58|21241.91|21121.91|21241.91|21121.91|21238.58|21118.58|9
1633537390000|2021-10-06 16:23:10|21242.74|21122.74|21245.41|21125.41|21245.41|21125.41|21242.68|21122.68|10
1633537400000|2021-10-06 16:23:20|21245.1|21125.1|21244.09|21124.09|21245.1|21125.1|21242.94|21122.94|9
1633537410000|2021-10-06 16:23:30|21244.41|21124.41|21247.71|21127.71|21247.71|21127.71|21244.1|21124.1|10
1633537420000|2021-10-06 16:23:40|21244.41|21124.41|21239.88|21119.88|21244.41|21124.41|21239.88|21119.88|10
1633537430000|2021-10-06 16:23:50|21238.96|21118.96|21241.34|21121.34|21241.34|21121.34|21238.91|21118.91|10
1633537440000|2021-10-06 16:24:00|21241.63|21121.63|21243.23|21123.23|21243.35|21123.35|21241.22|21121.22|10
1633537450000|2021-10-06 16:24:10|21242.45|21122.45|21241.08|21121.08|21242.45|21122.45|21239.73|21119.73|10
1633537460000|2021-10-06 16:24:20|21241.19|21121.19|21244.84|21124.84|21244.84|21124.84|21241.19|21121.19|10
1633537470000|2021-10-06 16:24:30|21245.56|21125.56|21249.28|21129.28|21249.28|21129.28|21245.56|21125.56|10
1633537480000|2021-10-06 16:24:40|21249.22|21129.22|21249.82|21129.82|21250.78|21130.78|21249.19|21129.19|10
1633537490000|2021-10-06 16:24:50|21249.89|21129.89|21245.96|21125.96|21251.42|21131.42|21244.53|21124.53|10
1633537500000|2021-10-06 16:25:00|21245.76|21125.76|21247.63|21127.63|21248.16|21128.16|21245.76|21125.76|10
1633537510000|2021-10-06 16:25:10|21247.5|21127.5|21245.44|21125.44|21247.66|21127.66|21245.44|21125.44|10
1633537520000|2021-10-06 16:25:20|21245.19|21125.19|21243.73|21123.73|21245.37|21125.37|21243.73|21123.73|10
1633537530000|2021-10-06 16:25:30|21244.15|21124.15|21241.49|21121.49|21244.15|21124.15|21241.49|21121.49|10
1633537540000|2021-10-06 16:25:40|21241.45|21121.45|21237.55|21117.55|21241.45|21121.45|21237.55|21117.55|10
1633537550000|2021-10-06 16:25:50|21236.41|21116.41|21229.91|21109.91|21236.46|21116.46|21229.91|21109.91|10
1633537560000|2021-10-06 16:26:00|21229.87|21109.87|21225.55|21105.55|21229.9|21109.9|21225.55|21105.55|10
1633537570000|2021-10-06 16:26:10|21225.62|21105.62|21223.36|21103.36|21225.62|21105.62|21223.35|21103.35|9
1633537580000|2021-10-06 16:26:20|21222.98|21102.98|21226.71|21106.71|21226.71|21106.71|21222.81|21102.81|10
1633537590000|2021-10-06 16:26:30|21226.18|21106.18|21227.64|21107.64|21227.64|21107.64|21226.05|21106.05|9
1633537600000|2021-10-06 16:26:40|21228.11|21108.11|21233.48|21113.48|21233.48|21113.48|21228.11|21108.11|10
1633537610000|2021-10-06 16:26:50|21234.67|21114.67|21235.97|21115.97|21236.22|21116.22|21234.23|21114.23|10
1633537620000|2021-10-06 16:27:00|21236.07|21116.07|21235.59|21115.59|21237.21|21117.21|21235.59|21115.59|10
1633537630000|2021-10-06 16:27:10|21233.87|21113.87|21232.74|21112.74|21234.3|21114.3|21232.09|21112.09|10
1633537640000|2021-10-06 16:27:20|21232.56|21112.56|21229.17|21109.17|21232.56|21112.56|21228.99|21108.99|9
1633537650000|2021-10-06 16:27:30|21229.03|21109.03|21223.28|21103.28|21229.03|21109.03|21222.17|21102.17|10
1633537660000|2021-10-06 16:27:40|21223.44|21103.44|21207.47|21087.47|21223.57|21103.57|21207.47|21087.47|10
1633537670000|2021-10-06 16:27:50|21205.5|21085.5|21195.25|21075.25|21205.5|21085.5|21195.25|21075.25|10
1633537680000|2021-10-06 16:28:00|21194.65|21074.65|21190.48|21070.48|21194.84|21074.84|21190.48|21070.48|10
1633537690000|2021-10-06 16:28:10|21190.89|21070.89|21196.17|21076.17|21196.17|21076.17|21190.74|21070.74|10
1633537700000|2021-10-06 16:28:20|21197.23|21077.23|21199.32|21079.32|21199.32|21079.32|21197.11|21077.11|9
1633537710000|2021-10-06 16:28:30|21200.69|21080.69|21205.37|21085.37|21205.37|21085.37|21198.77|21078.77|10
1633537720000|2021-10-06 16:28:40|21204.58|21084.58|21209.35|21089.35|21209.35|21089.35|21204.58|21084.58|10
1633537730000|2021-10-06 16:28:50|21210.77|21090.77|21215.53|21095.53|21215.53|21095.53|21210.77|21090.77|10
1633537740000|2021-10-06 16:29:00|21217.01|21097.01|21222.53|21102.53|21223.99|21103.99|21217.01|21097.01|9
1633537750000|2021-10-06 16:29:10|21223.07|21103.07|21221.7|21101.7|21225.4|21105.4|21221.7|21101.7|10
1633537760000|2021-10-06 16:29:20|21221.16|21101.16|21219.58|21099.58|21221.16|21101.16|21218.66|21098.66|9
1633537770000|2021-10-06 16:29:30|21219.48|21099.48|21222.76|21102.76|21223.33|21103.33|21218.98|21098.98|10
1633537780000|2021-10-06 16:29:40|21223.28|21103.28|21223.86|21103.86|21223.86|21103.86|21223.28|21103.28|9
1633537790000|2021-10-06 16:29:50|21224.48|21104.48|21224.96|21104.96|21224.96|21104.96|21223.94|21103.94|10
1633537800000|2021-10-06 16:30:00|21224.72|21104.72|21226.61|21106.61|21226.61|21106.61|21224.23|21104.23|10
1633537810000|2021-10-06 16:30:10|21227.88|21107.88|21230.38|21110.38|21230.38|21110.38|21225.6|21105.6|9
1633537820000|2021-10-06 16:30:20|21230.88|21110.88|21240.36|21120.36|21240.36|21120.36|21230.51|21110.51|10
1633537830000|2021-10-06 16:30:30|21240.84|21120.84|21240.87|21120.87|21242.92|21122.92|21240.7|21120.7|10
1633537840000|2021-10-06 16:30:40|21242.02|21122.02|21246.64|21126.64|21246.64|21126.64|21242.02|21122.02|10
1633537850000|2021-10-06 16:30:50|21246.01|21126.01|21245.17|21125.17|21250.57|21130.57|21245.17|21125.17|10
1633537860000|2021-10-06 16:31:00|21245.7|21125.7|21240.55|21120.55|21245.7|21125.7|21239.92|21119.92|10
1633537870000|2021-10-06 16:31:10|21240.14|21120.14|21241.33|21121.33|21241.48|21121.48|21239.82|21119.82|10
1633537880000|2021-10-06 16:31:20|21242.28|21122.28|21244.69|21124.69|21244.73|21124.73|21242.28|21122.28|10
1633537890000|2021-10-06 16:31:30|21244.95|21124.95|21245.51|21125.51|21245.96|21125.96|21244.32|21124.32|10
1633537900000|2021-10-06 16:31:40|21246.12|21126.12|21248.37|21128.37|21248.78|21128.78|21246.12|21126.12|10
1633537910000|2021-10-06 16:31:50|21248.04|21128.04|21249.22|21129.22|21249.22|21129.22|21246.81|21126.81|10
1633537920000|2021-10-06 16:32:00|21249.38|21129.38|21249.9|21129.9|21249.9|21129.9|21248.8|21128.8|10
1633537930000|2021-10-06 16:32:10|21249.39|21129.39|21250.43|21130.43|21250.5|21130.5|21248.19|21128.19|10
1633537940000|2021-10-06 16:32:20|21250.32|21130.32|21253.39|21133.39|21253.39|21133.39|21250.18|21130.18|10
1633537950000|2021-10-06 16:32:30|21254|21134|21260.03|21140.03|21260.03|21140.03|21254|21134|10
1633537960000|2021-10-06 16:32:40|21260.28|21140.28|21259.01|21139.01|21260.38|21140.38|21258.63|21138.63|10
1633537970000|2021-10-06 16:32:50|21258.66|21138.66|21255.99|21135.99|21259.5|21139.5|21255.99|21135.99|10
1633537980000|2021-10-06 16:33:00|21253.11|21133.11|21246.46|21126.46|21253.3|21133.3|21246.46|21126.46|10
1633537990000|2021-10-06 16:33:10|21246.32|21126.32|21239.22|21119.22|21246.32|21126.32|21238.66|21118.66|10
1633538000000|2021-10-06 16:33:20|21236.48|21116.48|21234.81|21114.81|21236.54|21116.54|21233.42|21113.42|10
1633538010000|2021-10-06 16:33:30|21235.61|21115.61|21236.01|21116.01|21236.63|21116.63|21234.61|21114.61|10
1633538020000|2021-10-06 16:33:40|21234.28|21114.28|21236.03|21116.03|21236.03|21116.03|21233|21113|10
1633538030000|2021-10-06 16:33:50|21236.98|21116.98|21240.62|21120.62|21241.17|21121.17|21236.98|21116.98|10
1633538040000|2021-10-06 16:34:00|21240.52|21120.52|21235.68|21115.68|21240.87|21120.87|21235.68|21115.68|10
1633538050000|2021-10-06 16:34:10|21235.43|21115.43|21236.13|21116.13|21236.59|21116.59|21235.42|21115.42|9
1633538060000|2021-10-06 16:34:20|21236.16|21116.16|21232.92|21112.92|21237.34|21117.34|21232.92|21112.92|10
1633538070000|2021-10-06 16:34:30|21233.81|21113.81|21231.56|21111.56|21234.9|21114.9|21231.56|21111.56|10
1633538080000|2021-10-06 16:34:40|21230.25|21110.25|21226.12|21106.12|21230.37|21110.37|21226.12|21106.12|10
1633538090000|2021-10-06 16:34:50|21226.53|21106.53|21226.3|21106.3|21226.56|21106.56|21225.14|21105.14|10
1633538100000|2021-10-06 16:35:00|21227.11|21107.11|21231.68|21111.68|21231.68|21111.68|21227.11|21107.11|10
1633538110000|2021-10-06 16:35:10|21231.18|21111.18|21230.37|21110.37|21231.81|21111.81|21229.88|21109.88|9
1633538120000|2021-10-06 16:35:20|21229.39|21109.39|21229.39|21109.39|21231.03|21111.03|21228.7|21108.7|10
1633538130000|2021-10-06 16:35:30|21229.93|21109.93|21229.83|21109.83|21230.06|21110.06|21227.91|21107.91|10
1633538140000|2021-10-06 16:35:40|21229.59|21109.59|21227.56|21107.56|21229.59|21109.59|21227.2|21107.2|10
1633538150000|2021-10-06 16:35:50|21228.29|21108.29|21224.94|21104.94|21228.29|21108.29|21224.87|21104.87|10
1633538160000|2021-10-06 16:36:00|21224.53|21104.53|21219.75|21099.75|21224.53|21104.53|21219.74|21099.74|10
1633538170000|2021-10-06 16:36:10|21219.11|21099.11|21208.61|21088.61|21219.11|21099.11|21208.61|21088.61|10
1633538180000|2021-10-06 16:36:20|21207.3|21087.3|21206.14|21086.14|21207.3|21087.3|21204.94|21084.94|10
1633538190000|2021-10-06 16:36:30|21205.68|21085.68|21199.28|21079.28|21205.68|21085.68|21199.28|21079.28|10
1633538200000|2021-10-06 16:36:40|21200.29|21080.29|21198.66|21078.66|21200.47|21080.47|21196.42|21076.42|10
1633538210000|2021-10-06 16:36:50|21198.57|21078.57|21196.54|21076.54|21199.29|21079.29|21196.54|21076.54|10
1633538220000|2021-10-06 16:37:00|21196.17|21076.17|21195.45|21075.45|21196.69|21076.69|21194.61|21074.61|10
1633538230000|2021-10-06 16:37:10|21195.9|21075.9|21197.59|21077.59|21197.59|21077.59|21195.9|21075.9|10
1633538240000|2021-10-06 16:37:20|21197.94|21077.94|21201.53|21081.53|21201.53|21081.53|21197.94|21077.94|8
1633538250000|2021-10-06 16:37:30|21202.96|21082.96|21209.04|21089.04|21210.1|21090.1|21202.96|21082.96|10
1633538260000|2021-10-06 16:37:40|21209.87|21089.87|21215.61|21095.61|21215.61|21095.61|21209.31|21089.31|10
1633538270000|2021-10-06 16:37:50|21215.52|21095.52|21220.12|21100.12|21220.17|21100.17|21215.52|21095.52|10
1633538280000|2021-10-06 16:38:00|21219.79|21099.79|21223.07|21103.07|21223.51|21103.51|21219.55|21099.55|10
1633538290000|2021-10-06 16:38:10|21223.39|21103.39|21221.36|21101.36|21223.41|21103.41|21221.36|21101.36|10
1633538300000|2021-10-06 16:38:20|21220.91|21100.91|21220.04|21100.04|21220.91|21100.91|21220.04|21100.04|10
1633538310000|2021-10-06 16:38:30|21221.43|21101.43|21219.19|21099.19|21222.88|21102.88|21219.19|21099.19|10
1633538320000|2021-10-06 16:38:40|21217.56|21097.56|21215.37|21095.37|21217.56|21097.56|21215.37|21095.37|10
1633538330000|2021-10-06 16:38:50|21216.92|21096.92|21220.7|21100.7|21220.7|21100.7|21216.92|21096.92|10
1633538340000|2021-10-06 16:39:00|21220.39|21100.39|21223.9|21103.9|21224.22|21104.22|21220.39|21100.39|10
1633538350000|2021-10-06 16:39:10|21224.82|21104.82|21229|21109|21229|21109|21224.64|21104.64|10
1633538360000|2021-10-06 16:39:20|21229.7|21109.7|21233.52|21113.52|21233.52|21113.52|21229.02|21109.02|10
1633538370000|2021-10-06 16:39:30|21233.49|21113.49|21238.86|21118.86|21238.86|21118.86|21232.97|21112.97|10
1633538380000|2021-10-06 16:39:40|21238.48|21118.48|21239.4|21119.4|21239.4|21119.4|21238.27|21118.27|9
1633538390000|2021-10-06 16:39:50|21238.92|21118.92|21238.45|21118.45|21239.9|21119.9|21238.45|21118.45|10
1633538400000|2021-10-06 16:40:00|21238.3|21118.3|21238.94|21118.94|21239.21|21119.21|21238.3|21118.3|10
1633538410000|2021-10-06 16:40:10|21238.81|21118.81|21242.92|21122.92|21242.99|21122.99|21238.41|21118.41|10
1633538420000|2021-10-06 16:40:20|21244.81|21124.81|21241.46|21121.46|21244.99|21124.99|21241.46|21121.46|9
1633538430000|2021-10-06 16:40:30|21241.52|21121.52|21227.54|21107.54|21241.52|21121.52|21227.54|21107.54|10
1633538440000|2021-10-06 16:40:40|21227.62|21107.62|21225.94|21105.94|21227.62|21107.62|21225.94|21105.94|10
1633538450000|2021-10-06 16:40:50|21225.03|21105.03|21231.26|21111.26|21231.26|21111.26|21225.03|21105.03|10
1633538460000|2021-10-06 16:41:00|21231.05|21111.05|21229.08|21109.08|21231.84|21111.84|21228.95|21108.95|9
1633538470000|2021-10-06 16:41:10|21228.46|21108.46|21227.6|21107.6|21228.58|21108.58|21226.25|21106.25|9
1633538480000|2021-10-06 16:41:20|21228.02|21108.02|21229.64|21109.64|21230.05|21110.05|21228.02|21108.02|10
1633538490000|2021-10-06 16:41:30|21230.47|21110.47|21236.61|21116.61|21237.08|21117.08|21230.47|21110.47|10
1633538500000|2021-10-06 16:41:40|21237.72|21117.72|21240.84|21120.84|21240.84|21120.84|21237.72|21117.72|10
1633538510000|2021-10-06 16:41:50|21241.71|21121.71|21243.1|21123.1|21243.1|21123.1|21241.33|21121.33|9
1633538520000|2021-10-06 16:42:00|21242.86|21122.86|21241.59|21121.59|21242.86|21122.86|21241.59|21121.59|10
1633538530000|2021-10-06 16:42:10|21242.96|21122.96|21242.07|21122.07|21242.96|21122.96|21242.07|21122.07|10
1633538540000|2021-10-06 16:42:20|21242.03|21122.03|21239.41|21119.41|21242.03|21122.03|21239.41|21119.41|9
1633538550000|2021-10-06 16:42:30|21240.42|21120.42|21242.15|21122.15|21242.15|21122.15|21240.08|21120.08|10
1633538560000|2021-10-06 16:42:40|21242.65|21122.65|21240.66|21120.66|21242.7|21122.7|21240.35|21120.35|10
1633538570000|2021-10-06 16:42:50|21239.99|21119.99|21243.69|21123.69|21243.69|21123.69|21238.62|21118.62|10
1633538580000|2021-10-06 16:43:00|21243.79|21123.79|21246.34|21126.34|21246.34|21126.34|21243.79|21123.79|10
1633538590000|2021-10-06 16:43:10|21246.4|21126.4|21249.01|21129.01|21249.01|21129.01|21246.4|21126.4|10
1633538600000|2021-10-06 16:43:20|21249.13|21129.13|21250.72|21130.72|21251.3|21131.3|21249|21129|10
1633538610000|2021-10-06 16:43:30|21250.23|21130.23|21258.03|21138.03|21258.03|21138.03|21250.23|21130.23|10
1633538620000|2021-10-06 16:43:40|21258.37|21138.37|21261.77|21141.77|21262.37|21142.37|21258.27|21138.27|9
1633538630000|2021-10-06 16:43:50|21261.41|21141.41|21261.8|21141.8|21263.55|21143.55|21261.41|21141.41|10
1633538640000|2021-10-06 16:44:00|21261.41|21141.41|21260.55|21140.55|21261.69|21141.69|21260.18|21140.18|10
1633538650000|2021-10-06 16:44:10|21260.32|21140.32|21256.29|21136.29|21260.35|21140.35|21256.29|21136.29|9
1633538660000|2021-10-06 16:44:20|21254.2|21134.2|21252.62|21132.62|21254.2|21134.2|21250.79|21130.79|10
1633538670000|2021-10-06 16:44:30|21252.5|21132.5|21256.69|21136.69|21257.17|21137.17|21252.5|21132.5|10
1633538680000|2021-10-06 16:44:40|21256.87|21136.87|21258.61|21138.61|21259.05|21139.05|21256.87|21136.87|10
1633538690000|2021-10-06 16:44:50|21259.16|21139.16|21259.83|21139.83|21260.47|21140.47|21259.16|21139.16|10
1633538700000|2021-10-06 16:45:00|21259.7|21139.7|21258.7|21138.7|21259.7|21139.7|21258.48|21138.48|10
1633538710000|2021-10-06 16:45:10|21258.25|21138.25|21261.07|21141.07|21261.07|21141.07|21257.9|21137.9|10
1633538720000|2021-10-06 16:45:20|21261.78|21141.78|21264.15|21144.15|21264.15|21144.15|21261.78|21141.78|10
1633538730000|2021-10-06 16:45:30|21263.39|21143.39|21264.18|21144.18|21264.18|21144.18|21262.47|21142.47|10
1633538740000|2021-10-06 16:45:40|21264.13|21144.13|21265.49|21145.49|21266.27|21146.27|21264.13|21144.13|10
1633538750000|2021-10-06 16:45:50|21266.19|21146.19|21266.62|21146.62|21267.52|21147.52|21266.19|21146.19|10
1633538760000|2021-10-06 16:46:00|21266.19|21146.19|21267.88|21147.88|21268.93|21148.93|21266.19|21146.19|10
1633538770000|2021-10-06 16:46:10|21267.78|21147.78|21271.6|21151.6|21271.6|21151.6|21267.52|21147.52|10
1633538780000|2021-10-06 16:46:20|21272.8|21152.8|21278.01|21158.01|21278.12|21158.12|21272.8|21152.8|10
1633538790000|2021-10-06 16:46:30|21278.48|21158.48|21280.64|21160.64|21280.64|21160.64|21278.48|21158.48|10
1633538800000|2021-10-06 16:46:40|21281.63|21161.63|21282.95|21162.95|21282.95|21162.95|21281.63|21161.63|10
1633538810000|2021-10-06 16:46:50|21283.64|21163.64|21284.9|21164.9|21285.04|21165.04|21282.81|21162.81|10
1633538820000|2021-10-06 16:47:00|21285.04|21165.04|21284.17|21164.17|21285.69|21165.69|21284.17|21164.17|10
1633538830000|2021-10-06 16:47:10|21283.59|21163.59|21281.82|21161.82|21283.59|21163.59|21281.1|21161.1|10
1633538840000|2021-10-06 16:47:20|21280.82|21160.82|21284.19|21164.19|21284.72|21164.72|21280.82|21160.82|10
1633538850000|2021-10-06 16:47:30|21284.31|21164.31|21285.57|21165.57|21285.77|21165.77|21284.24|21164.24|10
1633538860000|2021-10-06 16:47:40|21286.76|21166.76|21281.99|21161.99|21286.76|21166.76|21281.99|21161.99|10
1633538870000|2021-10-06 16:47:50|21280.57|21160.57|21280.38|21160.38|21281.09|21161.09|21280.16|21160.16|10
1633538880000|2021-10-06 16:48:00|21279.59|21159.59|21279.67|21159.67|21279.67|21159.67|21277.95|21157.95|10
1633538890000|2021-10-06 16:48:10|21279.45|21159.45|21280.51|21160.51|21281.18|21161.18|21279.34|21159.34|9
1633538900000|2021-10-06 16:48:20|21281|21161|21280.33|21160.33|21281.91|21161.91|21279.48|21159.48|10
1633538910000|2021-10-06 16:48:30|21280|21160|21277.91|21157.91|21280.29|21160.29|21277.29|21157.29|10
1633538920000|2021-10-06 16:48:40|21278.71|21158.71|21277.81|21157.81|21278.71|21158.71|21276.57|21156.57|10
1633538930000|2021-10-06 16:48:50|21278.64|21158.64|21285.59|21165.59|21285.59|21165.59|21278.64|21158.64|9
1633538940000|2021-10-06 16:49:00|21285.09|21165.09|21289.82|21169.82|21289.94|21169.94|21285.09|21165.09|10
1633538950000|2021-10-06 16:49:10|21290.51|21170.51|21292.05|21172.05|21293.42|21173.42|21290.51|21170.51|10
1633538960000|2021-10-06 16:49:20|21292.24|21172.24|21291.69|21171.69|21294.19|21174.19|21291.69|21171.69|10
1633538970000|2021-10-06 16:49:30|21290.55|21170.55|21289.21|21169.21|21291.26|21171.26|21288.09|21168.09|10
1633538980000|2021-10-06 16:49:40|21288.85|21168.85|21285.85|21165.85|21289.34|21169.34|21285.85|21165.85|10
1633538990000|2021-10-06 16:49:50|21285.16|21165.16|21281.8|21161.8|21285.16|21165.16|21281.8|21161.8|10
1633539000000|2021-10-06 16:50:00|21281.68|21161.68|21280.87|21160.87|21281.68|21161.68|21280.78|21160.78|10
1633539010000|2021-10-06 16:50:10|21279.59|21159.59|21277.92|21157.92|21279.97|21159.97|21277.65|21157.65|9
1633539020000|2021-10-06 16:50:20|21277.29|21157.29|21277.34|21157.34|21277.73|21157.73|21276.73|21156.73|10
1633539030000|2021-10-06 16:50:30|21276.77|21156.77|21278.17|21158.17|21278.74|21158.74|21276.77|21156.77|10
1633539040000|2021-10-06 16:50:40|21278.57|21158.57|21285.03|21165.03|21285.03|21165.03|21278.57|21158.57|10
1633539050000|2021-10-06 16:50:50|21284.79|21164.79|21285.83|21165.83|21286.21|21166.21|21284.79|21164.79|10
1633539060000|2021-10-06 16:51:00|21285.68|21165.68|21285.34|21165.34|21286.45|21166.45|21285.31|21165.31|10
1633539070000|2021-10-06 16:51:10|21285.31|21165.31|21283.06|21163.06|21285.37|21165.37|21283.06|21163.06|10
1633539080000|2021-10-06 16:51:20|21282.56|21162.56|21285.14|21165.14|21286.36|21166.36|21282.56|21162.56|10
1633539090000|2021-10-06 16:51:30|21285.67|21165.67|21291.82|21171.82|21291.82|21171.82|21285.67|21165.67|10
1633539100000|2021-10-06 16:51:40|21292.08|21172.08|21288.78|21168.78|21292.47|21172.47|21288.78|21168.78|10
1633539110000|2021-10-06 16:51:50|21287.46|21167.46|21283.28|21163.28|21287.46|21167.46|21283.28|21163.28|10
1633539120000|2021-10-06 16:52:00|21282.65|21162.65|21282.45|21162.45|21283.22|21163.22|21281.75|21161.75|10
1633539130000|2021-10-06 16:52:10|21282.33|21162.33|21284.31|21164.31|21284.68|21164.68|21282.33|21162.33|10
1633539140000|2021-10-06 16:52:20|21284.65|21164.65|21285.7|21165.7|21285.8|21165.8|21284.52|21164.52|10
1633539150000|2021-10-06 16:52:30|21285.74|21165.74|21286.54|21166.54|21286.54|21166.54|21285.13|21165.13|10
1633539160000|2021-10-06 16:52:40|21286.25|21166.25|21286.8|21166.8|21287.56|21167.56|21286.25|21166.25|10
1633539170000|2021-10-06 16:52:50|21287.18|21167.18|21288.62|21168.62|21289.42|21169.42|21287.18|21167.18|9
1633539180000|2021-10-06 16:53:00|21289.25|21169.25|21292.07|21172.07|21292.33|21172.33|21289.25|21169.25|10
1633539190000|2021-10-06 16:53:10|21291.99|21171.99|21294.47|21174.47|21295|21175|21291.99|21171.99|10
1633539200000|2021-10-06 16:53:20|21294.32|21174.32|21298.18|21178.18|21299.21|21179.21|21294.32|21174.32|10
1633539210000|2021-10-06 16:53:30|21298.98|21178.98|21301.44|21181.44|21301.59|21181.59|21298.98|21178.98|10
1633539220000|2021-10-06 16:53:40|21301.23|21181.23|21302.91|21182.91|21302.91|21182.91|21301.23|21181.23|10
1633539230000|2021-10-06 16:53:50|21302.89|21182.89|21302.67|21182.67|21303.3|21183.3|21301.85|21181.85|10
1633539240000|2021-10-06 16:54:00|21301.78|21181.78|21302.97|21182.97|21303.02|21183.02|21301.69|21181.69|10
1633539250000|2021-10-06 16:54:10|21304.16|21184.16|21300.87|21180.87|21304.16|21184.16|21300.79|21180.79|10
1633539260000|2021-10-06 16:54:20|21299.98|21179.98|21296.54|21176.54|21299.98|21179.98|21296.21|21176.21|10
1633539270000|2021-10-06 16:54:30|21296.26|21176.26|21292.07|21172.07|21296.26|21176.26|21292.07|21172.07|10
1633539280000|2021-10-06 16:54:40|21292.57|21172.57|21289.47|21169.47|21293.3|21173.3|21289.47|21169.47|10
1633539290000|2021-10-06 16:54:50|21288.82|21168.82|21287.54|21167.54|21288.82|21168.82|21287.54|21167.54|10
1633539300000|2021-10-06 16:55:00|21287.4|21167.4|21287.82|21167.82|21288.06|21168.06|21286.6|21166.6|10
1633539310000|2021-10-06 16:55:10|21287.26|21167.26|21297.04|21177.04|21297.29|21177.29|21287.26|21167.26|10
1633539320000|2021-10-06 16:55:20|21297.13|21177.13|21298.6|21178.6|21298.98|21178.98|21297.13|21177.13|10
1633539330000|2021-10-06 16:55:30|21297.06|21177.06|21295.75|21175.75|21297.33|21177.33|21295.35|21175.35|10
1633539340000|2021-10-06 16:55:40|21295.81|21175.81|21296.19|21176.19|21296.74|21176.74|21295.49|21175.49|10
1633539350000|2021-10-06 16:55:50|21295.92|21175.92|21296.47|21176.47|21296.47|21176.47|21295.48|21175.48|10
1633539360000|2021-10-06 16:56:00|21296.74|21176.74|21302.08|21182.08|21302.08|21182.08|21296.74|21176.74|9
1633539370000|2021-10-06 16:56:10|21302.47|21182.47|21303.1|21183.1|21303.49|21183.49|21302.12|21182.12|10
1633539380000|2021-10-06 16:56:20|21303.25|21183.25|21301.74|21181.74|21303.25|21183.25|21301.74|21181.74|10
1633539390000|2021-10-06 16:56:30|21301.52|21181.52|21301.82|21181.82|21301.82|21181.82|21300.61|21180.61|9
1633539400000|2021-10-06 16:56:40|21301.39|21181.39|21301.68|21181.68|21302.08|21182.08|21301.34|21181.34|9
1633539410000|2021-10-06 16:56:50|21301.31|21181.31|21301.55|21181.55|21301.85|21181.85|21301.31|21181.31|9
1633539420000|2021-10-06 16:57:00|21301.15|21181.15|21300.29|21180.29|21301.73|21181.73|21300.25|21180.25|9
1633539430000|2021-10-06 16:57:10|21303.09|21183.09|21310.03|21190.03|21310.03|21190.03|21303.09|21183.09|10
1633539440000|2021-10-06 16:57:20|21310.4|21190.4|21308.26|21188.26|21311.02|21191.02|21308.26|21188.26|9
1633539450000|2021-10-06 16:57:30|21308.5|21188.5|21306.09|21186.09|21308.5|21188.5|21305.45|21185.45|10
1633539460000|2021-10-06 16:57:40|21306.13|21186.13|21307.25|21187.25|21307.25|21187.25|21305.79|21185.79|10
1633539470000|2021-10-06 16:57:50|21307.23|21187.23|21304.42|21184.42|21307.23|21187.23|21304.42|21184.42|10
1633539480000|2021-10-06 16:58:00|21304.36|21184.36|21304.15|21184.15|21305.15|21185.15|21303.93|21183.93|10
1633539490000|2021-10-06 16:58:10|21303.86|21183.86|21304.51|21184.51|21304.94|21184.94|21303.68|21183.68|10
1633539500000|2021-10-06 16:58:20|21304.33|21184.33|21303.43|21183.43|21304.33|21184.33|21302.97|21182.97|10
1633539510000|2021-10-06 16:58:30|21303.16|21183.16|21302.96|21182.96|21303.88|21183.88|21302.26|21182.26|10
1633539520000|2021-10-06 16:58:40|21303.52|21183.52|21299.81|21179.81|21303.85|21183.85|21299.14|21179.14|10
1633539530000|2021-10-06 16:58:50|21300.58|21180.58|21302.7|21182.7|21302.7|21182.7|21300.29|21180.29|10
1633539540000|2021-10-06 16:59:00|21302.59|21182.59|21303.45|21183.45|21305.18|21185.18|21302.54|21182.54|10
1633539550000|2021-10-06 16:59:10|21303.74|21183.74|21303.29|21183.29|21303.85|21183.85|21301.59|21181.59|10
1633539560000|2021-10-06 16:59:20|21303.62|21183.62|21303.63|21183.63|21304.17|21184.17|21303.5|21183.5|10
1633539570000|2021-10-06 16:59:30|21304.04|21184.04|21306.75|21186.75|21306.75|21186.75|21303.64|21183.64|10
1633539580000|2021-10-06 16:59:40|21306.57|21186.57|21310.57|21190.57|21310.57|21190.57|21306.57|21186.57|10
1633539590000|2021-10-06 16:59:50|21309.9|21189.9|21310.75|21190.75|21311.54|21191.54|21309.9|21189.9|10
1633539600000|2021-10-06 17:00:00|21311.29|21191.29|21315.56|21195.56|21315.56|21195.56|21311.17|21191.17|10
1633539610000|2021-10-06 17:00:10|21316.09|21196.09|21318.4|21198.4|21318.4|21198.4|21314.93|21194.93|10
1633539620000|2021-10-06 17:00:20|21318.35|21198.35|21318.63|21198.63|21319.03|21199.03|21317.76|21197.76|10
1633539630000|2021-10-06 17:00:30|21318.19|21198.19|21317.07|21197.07|21318.64|21198.64|21316.78|21196.78|10
1633539640000|2021-10-06 17:00:40|21317.94|21197.94|21321.38|21201.38|21321.38|21201.38|21317.15|21197.15|10
1633539650000|2021-10-06 17:00:50|21322.22|21202.22|21323.35|21203.35|21323.87|21203.87|21321.17|21201.17|10
1633539660000|2021-10-06 17:01:00|21323.24|21203.24|21319.51|21199.51|21323.24|21203.24|21319.51|21199.51|9
1633539670000|2021-10-06 17:01:10|21318.94|21198.94|21320.53|21200.53|21321.12|21201.12|21318.94|21198.94|10
1633539680000|2021-10-06 17:01:20|21320.74|21200.74|21320.3|21200.3|21321.55|21201.55|21319.12|21199.12|10
1633539690000|2021-10-06 17:01:30|21320.34|21200.34|21318.35|21198.35|21320.51|21200.51|21318.35|21198.35|10
1633539700000|2021-10-06 17:01:40|21318.56|21198.56|21314.98|21194.98|21318.56|21198.56|21314.98|21194.98|9
1633539710000|2021-10-06 17:01:50|21314.45|21194.45|21310.96|21190.96|21314.45|21194.45|21310.96|21190.96|10
1633539720000|2021-10-06 17:02:00|21310.5|21190.5|21308.03|21188.03|21310.55|21190.55|21308.03|21188.03|9
1633539730000|2021-10-06 17:02:10|21307.89|21187.89|21304.8|21184.8|21307.89|21187.89|21304.8|21184.8|10
1633539740000|2021-10-06 17:02:20|21305.09|21185.09|21300.59|21180.59|21305.09|21185.09|21300.59|21180.59|10
1633539750000|2021-10-06 17:02:30|21300.26|21180.26|21294.98|21174.98|21300.26|21180.26|21294.98|21174.98|10
1633539760000|2021-10-06 17:02:40|21294.76|21174.76|21295.1|21175.1|21295.2|21175.2|21293|21173|10
1633539770000|2021-10-06 17:02:50|21295.44|21175.44|21293.36|21173.36|21296.52|21176.52|21293.36|21173.36|10
1633539780000|2021-10-06 17:03:00|21292.82|21172.82|21287|21167|21292.82|21172.82|21286.47|21166.47|10
1633539790000|2021-10-06 17:03:10|21286.52|21166.52|21283.08|21163.08|21286.7|21166.7|21283.08|21163.08|10
1633539800000|2021-10-06 17:03:20|21283.13|21163.13|21280.51|21160.51|21283.77|21163.77|21280.51|21160.51|10
1633539810000|2021-10-06 17:03:30|21279.43|21159.43|21279.83|21159.83|21279.83|21159.83|21278.33|21158.33|10
1633539820000|2021-10-06 17:03:40|21279.89|21159.89|21281.87|21161.87|21281.87|21161.87|21279.74|21159.74|10
1633539830000|2021-10-06 17:03:50|21282.35|21162.35|21287.05|21167.05|21287.06|21167.06|21282.35|21162.35|10
1633539840000|2021-10-06 17:04:00|21287.06|21167.06|21286.26|21166.26|21287.27|21167.27|21285.31|21165.31|10
1633539850000|2021-10-06 17:04:10|21285.79|21165.79|21284.99|21164.99|21286|21166|21284.73|21164.73|10
1633539860000|2021-10-06 17:04:20|21285.39|21165.39|21284.99|21164.99|21285.39|21165.39|21281.85|21161.85|10
1633539870000|2021-10-06 17:04:30|21284.67|21164.67|21282.06|21162.06|21284.67|21164.67|21282.06|21162.06|9
1633539880000|2021-10-06 17:04:40|21281.92|21161.92|21278.49|21158.49|21281.92|21161.92|21278.49|21158.49|9
1633539890000|2021-10-06 17:04:50|21279.5|21159.5|21284.98|21164.98|21284.98|21164.98|21279.5|21159.5|10
1633539900000|2021-10-06 17:05:00|21284.55|21164.55|21286.09|21166.09|21286.81|21166.81|21284.55|21164.55|10
1633539910000|2021-10-06 17:05:10|21286.43|21166.43|21289.92|21169.92|21289.92|21169.92|21286.43|21166.43|10
1633539920000|2021-10-06 17:05:20|21290.25|21170.25|21290.64|21170.64|21291.84|21171.84|21290.21|21170.21|10
1633539930000|2021-10-06 17:05:30|21290.53|21170.53|21286.06|21166.06|21290.53|21170.53|21286.06|21166.06|10
1633539940000|2021-10-06 17:05:40|21285.76|21165.76|21284.32|21164.32|21286.1|21166.1|21284.32|21164.32|9
1633539950000|2021-10-06 17:05:50|21283.65|21163.65|21283.89|21163.89|21284.42|21164.42|21283.64|21163.64|10
1633539960000|2021-10-06 17:06:00|21284.14|21164.14|21282.23|21162.23|21284.14|21164.14|21282.23|21162.23|9
1633539970000|2021-10-06 17:06:10|21282.2|21162.2|21279.33|21159.33|21282.2|21162.2|21279.33|21159.33|10
1633539980000|2021-10-06 17:06:20|21279.26|21159.26|21278.7|21158.7|21279.99|21159.99|21278.27|21158.27|10
1633539990000|2021-10-06 17:06:30|21279.5|21159.5|21275.65|21155.65|21279.5|21159.5|21275.65|21155.65|10
1633540000000|2021-10-06 17:06:40|21274.7|21154.7|21266.34|21146.34|21274.7|21154.7|21266.34|21146.34|10
1633540010000|2021-10-06 17:06:50|21266.64|21146.64|21263.79|21143.79|21266.64|21146.64|21263.19|21143.19|10
1633540020000|2021-10-06 17:07:00|21263.12|21143.12|21263.03|21143.03|21264|21144|21262.83|21142.83|10
1633540030000|2021-10-06 17:07:10|21262.87|21142.87|21255.58|21135.58|21262.87|21142.87|21255.46|21135.46|10
1633540040000|2021-10-06 17:07:20|21255.66|21135.66|21251.27|21131.27|21255.66|21135.66|21251.27|21131.27|10
1633540050000|2021-10-06 17:07:30|21251.24|21131.24|21251.08|21131.08|21251.54|21131.54|21249.67|21129.67|10
1633540060000|2021-10-06 17:07:40|21250.96|21130.96|21250.8|21130.8|21251.22|21131.22|21250.07|21130.07|10
1633540070000|2021-10-06 17:07:50|21250.4|21130.4|21245.7|21125.7|21250.4|21130.4|21245.7|21125.7|10
1633540080000|2021-10-06 17:08:00|21245.51|21125.51|21240.88|21120.88|21245.51|21125.51|21240.78|21120.78|10
1633540090000|2021-10-06 17:08:10|21241.95|21121.95|21243.28|21123.28|21243.4|21123.4|21241.87|21121.87|10
1633540100000|2021-10-06 17:08:20|21243.34|21123.34|21248.16|21128.16|21248.16|21128.16|21243.34|21123.34|10
1633540110000|2021-10-06 17:08:30|21248.78|21128.78|21249.14|21129.14|21249.82|21129.82|21248.27|21128.27|10
1633540120000|2021-10-06 17:08:40|21250.26|21130.26|21251|21131|21251.44|21131.44|21250.26|21130.26|10
1633540130000|2021-10-06 17:08:50|21250.5|21130.5|21252.88|21132.88|21253.11|21133.11|21250.5|21130.5|10
1633540140000|2021-10-06 17:09:00|21253.36|21133.36|21254.68|21134.68|21254.68|21134.68|21253.36|21133.36|10
1633540150000|2021-10-06 17:09:10|21255.68|21135.68|21254.79|21134.79|21255.74|21135.74|21254.22|21134.22|10
1633540160000|2021-10-06 17:09:20|21255.89|21135.89|21260|21140|21260|21140|21255.89|21135.89|10
1633540170000|2021-10-06 17:09:30|21260.47|21140.47|21259.84|21139.84|21261.56|21141.56|21259.76|21139.76|9
1633540180000|2021-10-06 17:09:40|21259.5|21139.5|21257.43|21137.43|21259.5|21139.5|21257.43|21137.43|10
1633540190000|2021-10-06 17:09:50|21257.56|21137.56|21250.34|21130.34|21257.56|21137.56|21250.34|21130.34|10
1633540200000|2021-10-06 17:10:00|21249.87|21129.87|21245.17|21125.17|21249.87|21129.87|21244.82|21124.82|9
1633540210000|2021-10-06 17:10:10|21244.96|21124.96|21231.31|21111.31|21244.96|21124.96|21231.31|21111.31|10
1633540220000|2021-10-06 17:10:20|21229.19|21109.19|21215.57|21095.57|21229.19|21109.19|21215.57|21095.57|10
1633540230000|2021-10-06 17:10:30|21214.56|21094.56|21209.56|21089.56|21214.56|21094.56|21207.69|21087.69|10
1633540240000|2021-10-06 17:10:40|21209.33|21089.33|21206.93|21086.93|21209.33|21089.33|21203.99|21083.99|10
1633540250000|2021-10-06 17:10:50|21205.88|21085.88|21201.92|21081.92|21206.35|21086.35|21201.92|21081.92|10
1633540260000|2021-10-06 17:11:00|21202.74|21082.74|21204.81|21084.81|21204.81|21084.81|21202.08|21082.08|10
1633540270000|2021-10-06 17:11:10|21205.15|21085.15|21205.59|21085.59|21205.71|21085.71|21204.45|21084.45|10
1633540280000|2021-10-06 17:11:20|21206.54|21086.54|21209.51|21089.51|21209.51|21089.51|21206.54|21086.54|9
1633540290000|2021-10-06 17:11:30|21209.72|21089.72|21213.15|21093.15|21213.15|21093.15|21209.72|21089.72|10
1633540300000|2021-10-06 17:11:40|21214.1|21094.1|21214.59|21094.59|21214.76|21094.76|21213|21093|10
1633540310000|2021-10-06 17:11:50|21214.69|21094.69|21216.09|21096.09|21217.11|21097.11|21214.69|21094.69|10
1633540320000|2021-10-06 17:12:00|21215.54|21095.54|21215.07|21095.07|21215.54|21095.54|21213.65|21093.65|10
1633540330000|2021-10-06 17:12:10|21215.12|21095.12|21218.07|21098.07|21218.07|21098.07|21215.12|21095.12|10
1633540340000|2021-10-06 17:12:20|21218.4|21098.4|21222.48|21102.48|21223.04|21103.04|21217.91|21097.91|10
1633540350000|2021-10-06 17:12:30|21220.92|21100.92|21226.51|21106.51|21226.51|21106.51|21220.92|21100.92|10
1633540360000|2021-10-06 17:12:40|21225.95|21105.95|21227.41|21107.41|21228.47|21108.47|21225.95|21105.95|10
1633540370000|2021-10-06 17:12:50|21226.52|21106.52|21219.34|21099.34|21226.52|21106.52|21219.34|21099.34|10
1633540380000|2021-10-06 17:13:00|21219.09|21099.09|21211.74|21091.74|21219.09|21099.09|21211.69|21091.69|10
1633540390000|2021-10-06 17:13:10|21212.38|21092.38|21210.98|21090.98|21212.45|21092.45|21209.92|21089.92|10
1633540400000|2021-10-06 17:13:20|21211.03|21091.03|21212.78|21092.78|21212.92|21092.92|21211.03|21091.03|10
1633540410000|2021-10-06 17:13:30|21212.76|21092.76|21213|21093|21213.6|21093.6|21211.14|21091.14|10
1633540420000|2021-10-06 17:13:40|21214.07|21094.07|21216.58|21096.58|21216.76|21096.76|21213.85|21093.85|10
1633540430000|2021-10-06 17:13:50|21216.57|21096.57|21219.5|21099.5|21219.5|21099.5|21216.43|21096.43|10
1633540440000|2021-10-06 17:14:00|21219.87|21099.87|21218.31|21098.31|21219.87|21099.87|21217.63|21097.63|10
1633540450000|2021-10-06 17:14:10|21217.79|21097.79|21217.4|21097.4|21217.79|21097.79|21216.86|21096.86|10
1633540460000|2021-10-06 17:14:20|21218.01|21098.01|21214.84|21094.84|21218.03|21098.03|21214.84|21094.84|10
1633540470000|2021-10-06 17:14:30|21214.89|21094.89|21213.04|21093.04|21214.97|21094.97|21213.04|21093.04|10
1633540480000|2021-10-06 17:14:40|21212.23|21092.23|21209.38|21089.38|21212.23|21092.23|21209.32|21089.32|10
1633540490000|2021-10-06 17:14:50|21209.46|21089.46|21205.17|21085.17|21209.46|21089.46|21205.17|21085.17|10
1633540500000|2021-10-06 17:15:00|21205.06|21085.06|21204.22|21084.22|21205.06|21085.06|21203.46|21083.46|10
1633540510000|2021-10-06 17:15:10|21203.77|21083.77|21204.66|21084.66|21204.97|21084.97|21203.48|21083.48|10
1633540520000|2021-10-06 17:15:20|21204.36|21084.36|21207.64|21087.64|21207.64|21087.64|21204.36|21084.36|10
1633540530000|2021-10-06 17:15:30|21207.3|21087.3|21211.06|21091.06|21211.06|21091.06|21207.3|21087.3|10
1633540540000|2021-10-06 17:15:40|21211.5|21091.5|21214.34|21094.34|21215.39|21095.39|21211.35|21091.35|10
1633540550000|2021-10-06 17:15:50|21213.96|21093.96|21215.75|21095.75|21216.11|21096.11|21213.87|21093.87|8
1633540560000|2021-10-06 17:16:00|21216.5|21096.5|21218.29|21098.29|21218.29|21098.29|21216.5|21096.5|10
1633540570000|2021-10-06 17:16:10|21219.36|21099.36|21217.86|21097.86|21219.97|21099.97|21217.77|21097.77|10
1633540580000|2021-10-06 17:16:20|21217.83|21097.83|21212.53|21092.53|21218.12|21098.12|21212.53|21092.53|10
1633540590000|2021-10-06 17:16:30|21211.78|21091.78|21208.58|21088.58|21211.78|21091.78|21208.58|21088.58|10
1633540600000|2021-10-06 17:16:40|21207.95|21087.95|21203.12|21083.12|21208.03|21088.03|21203.12|21083.12|10
1633540610000|2021-10-06 17:16:50|21202.2|21082.2|21195|21075|21202.2|21082.2|21195|21075|9
1633540620000|2021-10-06 17:17:00|21195.11|21075.11|21196.25|21076.25|21196.99|21076.99|21195.11|21075.11|10
1633540630000|2021-10-06 17:17:10|21196.43|21076.43|21200.18|21080.18|21200.18|21080.18|21195.22|21075.22|9
1633540640000|2021-10-06 17:17:20|21199.61|21079.61|21202.71|21082.71|21202.71|21082.71|21199.61|21079.61|10
1633540650000|2021-10-06 17:17:30|21202.67|21082.67|21207.34|21087.34|21207.34|21087.34|21202.67|21082.67|10
1633540660000|2021-10-06 17:17:40|21208.22|21088.22|21210.69|21090.69|21210.69|21090.69|21208.22|21088.22|10
1633540670000|2021-10-06 17:17:50|21210.9|21090.9|21212.86|21092.86|21212.89|21092.89|21210.9|21090.9|10
1633540680000|2021-10-06 17:18:00|21212.01|21092.01|21212.27|21092.27|21215.01|21095.01|21211.97|21091.97|10
1633540690000|2021-10-06 17:18:10|21212.1|21092.1|21211.57|21091.57|21212.1|21092.1|21210.6|21090.6|10
1633540700000|2021-10-06 17:18:20|21211.46|21091.46|21211.38|21091.38|21211.46|21091.46|21210.19|21090.19|10
1633540710000|2021-10-06 17:18:30|21211.45|21091.45|21210.06|21090.06|21212.45|21092.45|21210.06|21090.06|10
1633540720000|2021-10-06 17:18:40|21210.28|21090.28|21211.23|21091.23|21211.23|21091.23|21209.95|21089.95|9
1633540730000|2021-10-06 17:18:50|21210.53|21090.53|21207.61|21087.61|21211.58|21091.58|21207.61|21087.61|10
1633540740000|2021-10-06 17:19:00|21207.57|21087.57|21207.01|21087.01|21207.57|21087.57|21206.22|21086.22|10
1633540750000|2021-10-06 17:19:10|21206.96|21086.96|21207.84|21087.84|21207.95|21087.95|21206.35|21086.35|10
1633540760000|2021-10-06 17:19:20|21207.78|21087.78|21209.03|21089.03|21209.03|21089.03|21207.59|21087.59|9
1633540770000|2021-10-06 17:19:30|21208.77|21088.77|21210.1|21090.1|21210.27|21090.27|21208.77|21088.77|10
1633540780000|2021-10-06 17:19:40|21210.63|21090.63|21212.6|21092.6|21213.72|21093.72|21210.41|21090.41|10
1633540790000|2021-10-06 17:19:50|21212.98|21092.98|21214.71|21094.71|21214.83|21094.83|21212.98|21092.98|10
1633540800000|2021-10-06 17:20:00|21215.34|21095.34|21220.67|21100.67|21220.67|21100.67|21215.34|21095.34|10
1633540810000|2021-10-06 17:20:10|21219.62|21099.62|21221.08|21101.08|21221.79|21101.79|21219.62|21099.62|9
1633540820000|2021-10-06 17:20:20|21220.95|21100.95|21223.39|21103.39|21223.39|21103.39|21220.77|21100.77|10
1633540830000|2021-10-06 17:20:30|21223.77|21103.77|21223.62|21103.62|21223.77|21103.77|21221.65|21101.65|10
1633540840000|2021-10-06 17:20:40|21223.33|21103.33|21220.85|21100.85|21223.33|21103.33|21220.85|21100.85|10
1633540850000|2021-10-06 17:20:50|21221.23|21101.23|21219.95|21099.95|21222.68|21102.68|21219.09|21099.09|10
1633540860000|2021-10-06 17:21:00|21219.13|21099.13|21216.26|21096.26|21219.13|21099.13|21216.26|21096.26|10
1633540870000|2021-10-06 17:21:10|21216.82|21096.82|21218.62|21098.62|21218.62|21098.62|21215.9|21095.9|9
1633540880000|2021-10-06 17:21:20|21218.12|21098.12|21219.84|21099.84|21220.51|21100.51|21217.89|21097.89|10
1633540890000|2021-10-06 17:21:30|21219.6|21099.6|21218.28|21098.28|21219.75|21099.75|21218.28|21098.28|10
1633540900000|2021-10-06 17:21:40|21217.79|21097.79|21211.96|21091.96|21217.79|21097.79|21211.96|21091.96|10
1633540910000|2021-10-06 17:21:50|21211.87|21091.87|21212.27|21092.27|21213.5|21093.5|21211.87|21091.87|10
1633540920000|2021-10-06 17:22:00|21212.53|21092.53|21207.53|21087.53|21212.53|21092.53|21207.11|21087.11|10
1633540930000|2021-10-06 17:22:10|21208.17|21088.17|21213.24|21093.24|21213.24|21093.24|21208.17|21088.17|10
1633540940000|2021-10-06 17:22:20|21215.49|21095.49|21218.86|21098.86|21218.86|21098.86|21215.32|21095.32|10
1633540950000|2021-10-06 17:22:30|21218.62|21098.62|21221.42|21101.42|21221.42|21101.42|21218.62|21098.62|9
1633540960000|2021-10-06 17:22:40|21222.41|21102.41|21228.22|21108.22|21228.22|21108.22|21222.41|21102.41|10
1633540970000|2021-10-06 17:22:50|21228.69|21108.69|21227.98|21107.98|21228.95|21108.95|21227.98|21107.98|10
1633540980000|2021-10-06 17:23:00|21228.21|21108.21|21225.26|21105.26|21228.21|21108.21|21224.52|21104.52|10
1633540990000|2021-10-06 17:23:10|21224.82|21104.82|21224.55|21104.55|21224.89|21104.89|21223.64|21103.64|10
1633541000000|2021-10-06 17:23:20|21224.57|21104.57|21224.58|21104.58|21225.52|21105.52|21224.25|21104.25|10
1633541010000|2021-10-06 17:23:30|21224.21|21104.21|21224.26|21104.26|21225.01|21105.01|21224.09|21104.09|9
1633541020000|2021-10-06 17:23:40|21224.12|21104.12|21223.42|21103.42|21224.73|21104.73|21222.82|21102.82|10
1633541030000|2021-10-06 17:23:50|21224.1|21104.1|21226.12|21106.12|21226.12|21106.12|21223.47|21103.47|10
1633541040000|2021-10-06 17:24:00|21226.14|21106.14|21226.08|21106.08|21227.29|21107.29|21226.08|21106.08|10
1633541050000|2021-10-06 17:24:10|21225.33|21105.33|21223.81|21103.81|21225.53|21105.53|21223.71|21103.71|10
1633541060000|2021-10-06 17:24:20|21223.74|21103.74|21218.4|21098.4|21223.74|21103.74|21218.4|21098.4|10
1633541070000|2021-10-06 17:24:30|21218.32|21098.32|21216.62|21096.62|21218.32|21098.32|21216|21096|10
1633541080000|2021-10-06 17:24:40|21216.47|21096.47|21214.62|21094.62|21217.19|21097.19|21214.62|21094.62|10
1633541090000|2021-10-06 17:24:50|21215.3|21095.3|21216.03|21096.03|21216.03|21096.03|21214.7|21094.7|10
1633541100000|2021-10-06 17:25:00|21216.97|21096.97|21219.08|21099.08|21219.08|21099.08|21216.39|21096.39|10
1633541110000|2021-10-06 17:25:10|21218.47|21098.47|21223.72|21103.72|21223.72|21103.72|21218.23|21098.23|10
1633541120000|2021-10-06 17:25:20|21223.07|21103.07|21222.91|21102.91|21225.27|21105.27|21222.89|21102.89|10
1633541130000|2021-10-06 17:25:30|21222.57|21102.57|21219.1|21099.1|21223.46|21103.46|21219.1|21099.1|10
1633541140000|2021-10-06 17:25:40|21218.21|21098.21|21205.2|21085.2|21218.21|21098.21|21205.2|21085.2|10
1633541150000|2021-10-06 17:25:50|21205.19|21085.19|21206.2|21086.2|21206.2|21086.2|21204.59|21084.59|10
1633541160000|2021-10-06 17:26:00|21207.01|21087.01|21206.33|21086.33|21207.64|21087.64|21206.33|21086.33|10
1633541170000|2021-10-06 17:26:10|21204.4|21084.4|21200.11|21080.11|21204.4|21084.4|21200.11|21080.11|10
1633541180000|2021-10-06 17:26:20|21200.39|21080.39|21198.02|21078.02|21200.41|21080.41|21197.56|21077.56|10
1633541190000|2021-10-06 17:26:30|21197.99|21077.99|21195.52|21075.52|21198.68|21078.68|21195.52|21075.52|10
1633541200000|2021-10-06 17:26:40|21194.97|21074.97|21190.09|21070.09|21194.97|21074.97|21190.09|21070.09|10
1633541210000|2021-10-06 17:26:50|21189.56|21069.56|21188.35|21068.35|21189.8|21069.8|21188.35|21068.35|10
1633541220000|2021-10-06 17:27:00|21187.6|21067.6|21185.64|21065.64|21188.63|21068.63|21185.41|21065.41|10
1633541230000|2021-10-06 17:27:10|21185.43|21065.43|21184.34|21064.34|21185.43|21065.43|21183.79|21063.79|10
1633541240000|2021-10-06 17:27:20|21184.04|21064.04|21179.7|21059.7|21185.59|21065.59|21179.7|21059.7|10
1633541250000|2021-10-06 17:27:30|21179.92|21059.92|21181.89|21061.89|21181.89|21061.89|21178.05|21058.05|10
1633541260000|2021-10-06 17:27:40|21182.83|21062.83|21184.69|21064.69|21185.33|21065.33|21182.68|21062.68|10
1633541270000|2021-10-06 17:27:50|21184.93|21064.93|21186.52|21066.52|21187.56|21067.56|21184.93|21064.93|10
1633541280000|2021-10-06 17:28:00|21186.58|21066.58|21190.3|21070.3|21190.3|21070.3|21186.58|21066.58|10
1633541290000|2021-10-06 17:28:10|21191.06|21071.06|21187.21|21067.21|21191.88|21071.88|21187.21|21067.21|10
1633541300000|2021-10-06 17:28:20|21187.65|21067.65|21188.79|21068.79|21189.98|21069.98|21187.65|21067.65|10
1633541310000|2021-10-06 17:28:30|21188.99|21068.99|21191.09|21071.09|21191.24|21071.24|21188.99|21068.99|10
1633541320000|2021-10-06 17:28:40|21190.75|21070.75|21187.98|21067.98|21191.37|21071.37|21187.98|21067.98|10
1633541330000|2021-10-06 17:28:50|21188.19|21068.19|21188.81|21068.81|21189.45|21069.45|21187.7|21067.7|10
1633541340000|2021-10-06 17:29:00|21188.75|21068.75|21189.12|21069.12|21190.4|21070.4|21188.75|21068.75|10
1633541350000|2021-10-06 17:29:10|21189.27|21069.27|21186.24|21066.24|21189.27|21069.27|21186.04|21066.04|10
1633541360000|2021-10-06 17:29:20|21185.4|21065.4|21184.39|21064.39|21185.79|21065.79|21184.26|21064.26|10
1633541370000|2021-10-06 17:29:30|21184.23|21064.23|21177.15|21057.15|21184.23|21064.23|21177.15|21057.15|10
1633541380000|2021-10-06 17:29:40|21176.51|21056.51|21180.19|21060.19|21180.19|21060.19|21176.51|21056.51|10
1633541390000|2021-10-06 17:29:50|21180.78|21060.78|21179.04|21059.04|21182.35|21062.35|21179.04|21059.04|10
1633541400000|2021-10-06 17:30:00|21177.7|21057.7|21175.16|21055.16|21177.7|21057.7|21175.16|21055.16|10
1633541410000|2021-10-06 17:30:10|21174.09|21054.09|21173.32|21053.32|21174.52|21054.52|21172.71|21052.71|10
1633541420000|2021-10-06 17:30:20|21173.41|21053.41|21173.67|21053.67|21174.7|21054.7|21173.29|21053.29|10
1633541430000|2021-10-06 17:30:30|21173.25|21053.25|21172.35|21052.35|21173.41|21053.41|21172.35|21052.35|10
1633541440000|2021-10-06 17:30:40|21175.56|21055.56|21179.99|21059.99|21179.99|21059.99|21175.56|21055.56|10
1633541450000|2021-10-06 17:30:50|21179.65|21059.65|21182.76|21062.76|21182.76|21062.76|21179.65|21059.65|10
1633541460000|2021-10-06 17:31:00|21181.86|21061.86|21185.34|21065.34|21185.34|21065.34|21181.86|21061.86|10
1633541470000|2021-10-06 17:31:10|21185.14|21065.14|21175.22|21055.22|21185.14|21065.14|21175.07|21055.07|9
1633541480000|2021-10-06 17:31:20|21173.46|21053.46|21173.77|21053.77|21174.71|21054.71|21173.46|21053.46|10
1633541490000|2021-10-06 17:31:30|21174.42|21054.42|21180.76|21060.76|21180.76|21060.76|21174.42|21054.42|10
1633541500000|2021-10-06 17:31:40|21181.13|21061.13|21187.68|21067.68|21189.53|21069.53|21181.13|21061.13|10
1633541510000|2021-10-06 17:31:50|21188.33|21068.33|21191.74|21071.74|21191.84|21071.84|21188.33|21068.33|10
1633541520000|2021-10-06 17:32:00|21190.86|21070.86|21194.95|21074.95|21194.95|21074.95|21190.86|21070.86|9
1633541530000|2021-10-06 17:32:10|21195.27|21075.27|21196.34|21076.34|21197.18|21077.18|21194.08|21074.08|10
1633541540000|2021-10-06 17:32:20|21196.36|21076.36|21195.82|21075.82|21196.48|21076.48|21195.78|21075.78|10
1633541550000|2021-10-06 17:32:30|21195.32|21075.32|21195.47|21075.47|21196.37|21076.37|21195.32|21075.32|10
1633541560000|2021-10-06 17:32:40|21195.32|21075.32|21196.81|21076.81|21197.62|21077.62|21195.32|21075.32|10
1633541570000|2021-10-06 17:32:50|21197.06|21077.06|21197.16|21077.16|21197.56|21077.56|21196.92|21076.92|9
1633541580000|2021-10-06 17:33:00|21197.72|21077.72|21197.23|21077.23|21197.72|21077.72|21196.52|21076.52|10
1633541590000|2021-10-06 17:33:10|21197.47|21077.47|21198.2|21078.2|21198.59|21078.59|21197.47|21077.47|10
1633541600000|2021-10-06 17:33:20|21198.4|21078.4|21199.7|21079.7|21199.7|21079.7|21198.27|21078.27|10
1633541610000|2021-10-06 17:33:30|21199.93|21079.93|21194.27|21074.27|21199.93|21079.93|21194.27|21074.27|10
1633541620000|2021-10-06 17:33:40|21193.99|21073.99|21190.83|21070.83|21193.99|21073.99|21190.83|21070.83|9
1633541630000|2021-10-06 17:33:50|21190.69|21070.69|21191.16|21071.16|21191.44|21071.44|21190.45|21070.45|10
1633541640000|2021-10-06 17:34:00|21190.83|21070.83|21192.69|21072.69|21192.69|21072.69|21190.54|21070.54|10
1633541650000|2021-10-06 17:34:10|21193.04|21073.04|21194.19|21074.19|21194.33|21074.33|21192.37|21072.37|10
1633541660000|2021-10-06 17:34:20|21194.24|21074.24|21192.31|21072.31|21194.62|21074.62|21192.31|21072.31|10
1633541670000|2021-10-06 17:34:30|21192.61|21072.61|21192.13|21072.13|21193.72|21073.72|21192.13|21072.13|10
1633541680000|2021-10-06 17:34:40|21192.37|21072.37|21190.03|21070.03|21193.39|21073.39|21190.03|21070.03|10
1633541690000|2021-10-06 17:34:50|21190.08|21070.08|21190.33|21070.33|21190.33|21070.33|21188.63|21068.63|10
1633541700000|2021-10-06 17:35:00|21189.57|21069.57|21191.95|21071.95|21191.95|21071.95|21189.57|21069.57|9
1633541710000|2021-10-06 17:35:10|21192.09|21072.09|21188.27|21068.27|21192.09|21072.09|21188.27|21068.27|10
1633541720000|2021-10-06 17:35:20|21187.87|21067.87|21185.83|21065.83|21187.97|21067.97|21185.83|21065.83|9
1633541730000|2021-10-06 17:35:30|21184.93|21064.93|21182.83|21062.83|21185.55|21065.55|21182.83|21062.83|10
1633541740000|2021-10-06 17:35:40|21182.7|21062.7|21182.93|21062.93|21183.54|21063.54|21181.92|21061.92|9
1633541750000|2021-10-06 17:35:50|21182.9|21062.9|21187.55|21067.55|21187.55|21067.55|21182.87|21062.87|10
1633541760000|2021-10-06 17:36:00|21188.2|21068.2|21188.52|21068.52|21190.57|21070.57|21188.2|21068.2|10
1633541770000|2021-10-06 17:36:10|21189.58|21069.58|21188.41|21068.41|21190.29|21070.29|21188.41|21068.41|10
1633541780000|2021-10-06 17:36:20|21188.11|21068.11|21188.54|21068.54|21189.95|21069.95|21188.11|21068.11|10
1633541790000|2021-10-06 17:36:30|21189.13|21069.13|21191.64|21071.64|21191.98|21071.98|21188.95|21068.95|10
1633541800000|2021-10-06 17:36:40|21191.21|21071.21|21195.87|21075.87|21195.87|21075.87|21191.21|21071.21|10
1633541810000|2021-10-06 17:36:50|21195.24|21075.24|21197.07|21077.07|21197.45|21077.45|21195.24|21075.24|10
1633541820000|2021-10-06 17:37:00|21196.98|21076.98|21198.53|21078.53|21198.53|21078.53|21195.77|21075.77|10
1633541830000|2021-10-06 17:37:10|21198.56|21078.56|21200.56|21080.56|21200.56|21080.56|21198.11|21078.11|10
1633541840000|2021-10-06 17:37:20|21200.74|21080.74|21200.38|21080.38|21200.9|21080.9|21199.76|21079.76|10
1633541850000|2021-10-06 17:37:30|21200.5|21080.5|21197.37|21077.37|21200.5|21080.5|21197.37|21077.37|10
1633541860000|2021-10-06 17:37:40|21197.83|21077.83|21199.73|21079.73|21199.89|21079.89|21197.18|21077.18|10
1633541870000|2021-10-06 17:37:50|21200.06|21080.06|21199.51|21079.51|21201.38|21081.38|21198.82|21078.82|10
1633541880000|2021-10-06 17:38:00|21200.64|21080.64|21201.47|21081.47|21202.08|21082.08|21200.1|21080.1|10
1633541890000|2021-10-06 17:38:10|21201.01|21081.01|21195.05|21075.05|21201.01|21081.01|21195.05|21075.05|10
1633541900000|2021-10-06 17:38:20|21192.97|21072.97|21190.45|21070.45|21192.97|21072.97|21190.19|21070.19|10
1633541910000|2021-10-06 17:38:30|21190.81|21070.81|21192|21072|21192.41|21072.41|21190.44|21070.44|10
1633541920000|2021-10-06 17:38:40|21191.74|21071.74|21188.34|21068.34|21191.74|21071.74|21188.34|21068.34|10
1633541930000|2021-10-06 17:38:50|21188.02|21068.02|21186.66|21066.66|21188.18|21068.18|21186.66|21066.66|9
1633541940000|2021-10-06 17:39:00|21187.33|21067.33|21186.85|21066.85|21187.94|21067.94|21186.45|21066.45|10
1633541950000|2021-10-06 17:39:10|21186.8|21066.8|21187.86|21067.86|21188.05|21068.05|21186.8|21066.8|10
1633541960000|2021-10-06 17:39:20|21187.41|21067.41|21185.49|21065.49|21188.6|21068.6|21185.07|21065.07|10
1633541970000|2021-10-06 17:39:30|21185.5|21065.5|21185.12|21065.12|21185.5|21065.5|21184.87|21064.87|10
1633541980000|2021-10-06 17:39:40|21185.91|21065.91|21184.28|21064.28|21185.91|21065.91|21184.28|21064.28|10
1633541990000|2021-10-06 17:39:50|21185.64|21065.64|21184.43|21064.43|21185.64|21065.64|21184.43|21064.43|10
1633542000000|2021-10-06 17:40:00|21183.49|21063.49|21182.06|21062.06|21183.77|21063.77|21182.06|21062.06|10
1633542010000|2021-10-06 17:40:10|21180.65|21060.65|21180.98|21060.98|21180.98|21060.98|21179.89|21059.89|10
1633542020000|2021-10-06 17:40:20|21182.77|21062.77|21186.79|21066.79|21187.01|21067.01|21181.87|21061.87|10
1633542030000|2021-10-06 17:40:30|21187.01|21067.01|21190.22|21070.22|21190.22|21070.22|21187.01|21067.01|10
1633542040000|2021-10-06 17:40:40|21191.24|21071.24|21190.61|21070.61|21191.92|21071.92|21190.61|21070.61|10
1633542050000|2021-10-06 17:40:50|21190.93|21070.93|21194.69|21074.69|21194.69|21074.69|21190.93|21070.93|10
1633542060000|2021-10-06 17:41:00|21194.35|21074.35|21196.84|21076.84|21196.84|21076.84|21194.35|21074.35|10
1633542070000|2021-10-06 17:41:10|21197.12|21077.12|21195.55|21075.55|21197.12|21077.12|21195.37|21075.37|10
1633542080000|2021-10-06 17:41:20|21195.96|21075.96|21198.2|21078.2|21199.13|21079.13|21195.96|21075.96|10
1633542090000|2021-10-06 17:41:30|21198.86|21078.86|21197.76|21077.76|21198.86|21078.86|21197.09|21077.09|10
1633542100000|2021-10-06 17:41:40|21198.09|21078.09|21202.75|21082.75|21202.75|21082.75|21197.9|21077.9|10
1633542110000|2021-10-06 17:41:50|21203.24|21083.24|21203.41|21083.41|21203.41|21083.41|21202.69|21082.69|10
1633542120000|2021-10-06 17:42:00|21203.47|21083.47|21207.53|21087.53|21207.8|21087.8|21203.09|21083.09|10
1633542130000|2021-10-06 17:42:10|21207.96|21087.96|21208.58|21088.58|21208.58|21088.58|21207.36|21087.36|9
1633542140000|2021-10-06 17:42:20|21208.54|21088.54|21206.72|21086.72|21208.54|21088.54|21206.72|21086.72|10
1633542150000|2021-10-06 17:42:30|21206.67|21086.67|21209.74|21089.74|21210.06|21090.06|21206.67|21086.67|10
1633542160000|2021-10-06 17:42:40|21210.18|21090.18|21213.78|21093.78|21213.78|21093.78|21210.09|21090.09|10
1633542170000|2021-10-06 17:42:50|21214.32|21094.32|21218.46|21098.46|21218.46|21098.46|21214.2|21094.2|10
1633542180000|2021-10-06 17:43:00|21218.54|21098.54|21218.56|21098.56|21219.03|21099.03|21218.04|21098.04|10
1633542190000|2021-10-06 17:43:10|21219.13|21099.13|21219.72|21099.72|21220.24|21100.24|21219.13|21099.13|10
1633542200000|2021-10-06 17:43:20|21219.63|21099.63|21223.19|21103.19|21223.74|21103.74|21219.63|21099.63|10
1633542210000|2021-10-06 17:43:30|21223.95|21103.95|21225.92|21105.92|21225.92|21105.92|21223.66|21103.66|10
1633542220000|2021-10-06 17:43:40|21225.8|21105.8|21229.42|21109.42|21229.42|21109.42|21225.8|21105.8|10
1633542230000|2021-10-06 17:43:50|21229.46|21109.46|21227.03|21107.03|21229.51|21109.51|21227.03|21107.03|10
1633542240000|2021-10-06 17:44:00|21226.82|21106.82|21224.78|21104.78|21226.82|21106.82|21224.23|21104.23|10
1633542250000|2021-10-06 17:44:10|21222.52|21102.52|21223.79|21103.79|21223.79|21103.79|21221.96|21101.96|10
1633542260000|2021-10-06 17:44:20|21223|21103|21226.88|21106.88|21226.88|21106.88|21222.95|21102.95|10
1633542270000|2021-10-06 17:44:30|21226.35|21106.35|21226.32|21106.32|21226.94|21106.94|21226.01|21106.01|10
1633542280000|2021-10-06 17:44:40|21226.15|21106.15|21226.05|21106.05|21226.56|21106.56|21224.93|21104.93|10
1633542290000|2021-10-06 17:44:50|21226.17|21106.17|21228.17|21108.17|21228.17|21108.17|21225.6|21105.6|10
1633542300000|2021-10-06 17:45:00|21227.76|21107.76|21230.26|21110.26|21230.26|21110.26|21227.72|21107.72|10
1633542310000|2021-10-06 17:45:10|21230.34|21110.34|21227.38|21107.38|21230.34|21110.34|21227.38|21107.38|10
1633542320000|2021-10-06 17:45:20|21227.25|21107.25|21225.9|21105.9|21227.85|21107.85|21225.9|21105.9|10
1633542330000|2021-10-06 17:45:30|21225.6|21105.6|21224.98|21104.98|21226.18|21106.18|21224.47|21104.47|10
1633542340000|2021-10-06 17:45:40|21224.76|21104.76|21226.85|21106.85|21226.85|21106.85|21224.76|21104.76|10
1633542350000|2021-10-06 17:45:50|21226.46|21106.46|21226.12|21106.12|21227.72|21107.72|21225.97|21105.97|10
1633542360000|2021-10-06 17:46:00|21225.99|21105.99|21226.01|21106.01|21226.47|21106.47|21225.68|21105.68|10
1633542370000|2021-10-06 17:46:10|21226.38|21106.38|21226.84|21106.84|21227.46|21107.46|21225.95|21105.95|10
1633542380000|2021-10-06 17:46:20|21226.92|21106.92|21227.98|21107.98|21229.33|21109.33|21226.92|21106.92|10
1633542390000|2021-10-06 17:46:30|21227.77|21107.77|21229.27|21109.27|21229.27|21109.27|21227.35|21107.35|10
1633542400000|2021-10-06 17:46:40|21228.86|21108.86|21230.41|21110.41|21230.73|21110.73|21228.33|21108.33|10
1633542410000|2021-10-06 17:46:50|21230.51|21110.51|21232.55|21112.55|21232.55|21112.55|21229.77|21109.77|8
1633542420000|2021-10-06 17:47:00|21233.2|21113.2|21233.66|21113.66|21233.66|21113.66|21232.44|21112.44|10
1633542430000|2021-10-06 17:47:10|21233.42|21113.42|21235.38|21115.38|21235.38|21115.38|21233.42|21113.42|10
1633542440000|2021-10-06 17:47:20|21235.21|21115.21|21235.3|21115.3|21236.25|21116.25|21235.1|21115.1|10
1633542450000|2021-10-06 17:47:30|21235.23|21115.23|21234.77|21114.77|21236.1|21116.1|21234.77|21114.77|10
1633542460000|2021-10-06 17:47:40|21234.86|21114.86|21234.92|21114.92|21235.21|21115.21|21233.83|21113.83|10
1633542470000|2021-10-06 17:47:50|21234.98|21114.98|21235.49|21115.49|21235.49|21115.49|21234.21|21114.21|10
1633542480000|2021-10-06 17:48:00|21236.06|21116.06|21238.29|21118.29|21238.29|21118.29|21235.44|21115.44|10
1633542490000|2021-10-06 17:48:10|21238.64|21118.64|21243.2|21123.2|21243.2|21123.2|21238.64|21118.64|10
1633542500000|2021-10-06 17:48:20|21243.66|21123.66|21244.39|21124.39|21246.4|21126.4|21243.59|21123.59|10
1633542510000|2021-10-06 17:48:30|21243.84|21123.84|21244.38|21124.38|21246.16|21126.16|21243.84|21123.84|10
1633542520000|2021-10-06 17:48:40|21244.62|21124.62|21239.47|21119.47|21244.62|21124.62|21239.47|21119.47|10
1633542530000|2021-10-06 17:48:50|21239.05|21119.05|21236.12|21116.12|21239.13|21119.13|21236.12|21116.12|10
1633542540000|2021-10-06 17:49:00|21236.02|21116.02|21236.79|21116.79|21237.12|21117.12|21236.01|21116.01|10
1633542550000|2021-10-06 17:49:10|21236.8|21116.8|21231.98|21111.98|21237.29|21117.29|21231.98|21111.98|10
1633542560000|2021-10-06 17:49:20|21230.9|21110.9|21227.47|21107.47|21230.9|21110.9|21227.4|21107.4|10
1633542570000|2021-10-06 17:49:30|21227.41|21107.41|21223.75|21103.75|21227.41|21107.41|21223.75|21103.75|10
1633542580000|2021-10-06 17:49:40|21223.23|21103.23|21218.12|21098.12|21223.23|21103.23|21218.12|21098.12|10
1633542590000|2021-10-06 17:49:50|21218.34|21098.34|21217.44|21097.44|21218.34|21098.34|21216.84|21096.84|10
1633542600000|2021-10-06 17:50:00|21217.46|21097.46|21211.69|21091.69|21217.48|21097.48|21211.69|21091.69|10
1633542610000|2021-10-06 17:50:10|21211.99|21091.99|21211.4|21091.4|21211.99|21091.99|21209.55|21089.55|10
1633542620000|2021-10-06 17:50:20|21211.94|21091.94|21214.63|21094.63|21214.88|21094.88|21211.94|21091.94|10
1633542630000|2021-10-06 17:50:30|21214.98|21094.98|21216.89|21096.89|21216.89|21096.89|21214.69|21094.69|10
1633542640000|2021-10-06 17:50:40|21216.84|21096.84|21217.36|21097.36|21217.36|21097.36|21216.73|21096.73|9
1633542650000|2021-10-06 17:50:50|21217.5|21097.5|21217.12|21097.12|21218.13|21098.13|21216.75|21096.75|9
1633542660000|2021-10-06 17:51:00|21217.35|21097.35|21221.27|21101.27|21221.27|21101.27|21217.35|21097.35|10
1633542670000|2021-10-06 17:51:10|21220.51|21100.51|21221.73|21101.73|21222.42|21102.42|21220.42|21100.42|10
1633542680000|2021-10-06 17:51:20|21222.4|21102.4|21222.51|21102.51|21222.51|21102.51|21221.11|21101.11|10
1633542690000|2021-10-06 17:51:30|21221.15|21101.15|21220.74|21100.74|21221.57|21101.57|21220.64|21100.64|10
1633542700000|2021-10-06 17:51:40|21219.2|21099.2|21216.76|21096.76|21219.2|21099.2|21216.76|21096.76|10
1633542710000|2021-10-06 17:51:50|21216.4|21096.4|21215.35|21095.35|21217.24|21097.24|21215.26|21095.26|10
1633542720000|2021-10-06 17:52:00|21215.08|21095.08|21214.76|21094.76|21215.57|21095.57|21214.42|21094.42|10
1633542730000|2021-10-06 17:52:10|21213.6|21093.6|21213.34|21093.34|21213.77|21093.77|21212.95|21092.95|10
1633542740000|2021-10-06 17:52:20|21213.41|21093.41|21213.36|21093.36|21213.74|21093.74|21212.85|21092.85|10
1633542750000|2021-10-06 17:52:30|21213.31|21093.31|21212.8|21092.8|21213.31|21093.31|21212.8|21092.8|9
1633542760000|2021-10-06 17:52:40|21212.44|21092.44|21212.65|21092.65|21213.07|21093.07|21212|21092|8
1633542770000|2021-10-06 17:52:50|21212.2|21092.2|21217.38|21097.38|21217.38|21097.38|21212.2|21092.2|10
1633542780000|2021-10-06 17:53:00|21217.3|21097.3|21214.8|21094.8|21217.51|21097.51|21214.8|21094.8|10
1633542790000|2021-10-06 17:53:10|21214.35|21094.35|21213.1|21093.1|21215.01|21095.01|21213.01|21093.01|10
1633542800000|2021-10-06 17:53:20|21213.07|21093.07|21210.58|21090.58|21213.59|21093.59|21210.58|21090.58|9
1633542810000|2021-10-06 17:53:30|21208.97|21088.97|21203.49|21083.49|21208.97|21088.97|21203.49|21083.49|10
1633542820000|2021-10-06 17:53:40|21203.44|21083.44|21200.54|21080.54|21203.44|21083.44|21199.82|21079.82|10
1633542830000|2021-10-06 17:53:50|21199.61|21079.61|21200.98|21080.98|21200.98|21080.98|21199.61|21079.61|10
1633542840000|2021-10-06 17:54:00|21201.2|21081.2|21200.96|21080.96|21202.33|21082.33|21200.25|21080.25|10
1633542850000|2021-10-06 17:54:10|21200.94|21080.94|21196.32|21076.32|21200.98|21080.98|21196.32|21076.32|10
1633542860000|2021-10-06 17:54:20|21196.46|21076.46|21191.92|21071.92|21196.46|21076.46|21191.92|21071.92|10
1633542870000|2021-10-06 17:54:30|21191.81|21071.81|21189.91|21069.91|21191.9|21071.9|21189.91|21069.91|9
1633542880000|2021-10-06 17:54:40|21189.54|21069.54|21188.15|21068.15|21190.48|21070.48|21188.15|21068.15|10
1633542890000|2021-10-06 17:54:50|21188.33|21068.33|21183.43|21063.43|21188.33|21068.33|21183.43|21063.43|10
1633542900000|2021-10-06 17:55:00|21183.2|21063.2|21183.59|21063.59|21183.59|21063.59|21181.99|21061.99|10
1633542910000|2021-10-06 17:55:10|21184.31|21064.31|21186.49|21066.49|21187.23|21067.23|21184.31|21064.31|10
1633542920000|2021-10-06 17:55:20|21186.26|21066.26|21189.21|21069.21|21189.21|21069.21|21186.26|21066.26|10
1633542930000|2021-10-06 17:55:30|21189.25|21069.25|21192.9|21072.9|21193.14|21073.14|21189.23|21069.23|10
1633542940000|2021-10-06 17:55:40|21193.73|21073.73|21197.18|21077.18|21197.18|21077.18|21192.87|21072.87|10
1633542950000|2021-10-06 17:55:50|21197.37|21077.37|21200.31|21080.31|21200.31|21080.31|21197.37|21077.37|10
1633542960000|2021-10-06 17:56:00|21199.98|21079.98|21197.9|21077.9|21200.61|21080.61|21197.9|21077.9|10
1633542970000|2021-10-06 17:56:10|21197.54|21077.54|21195.32|21075.32|21197.56|21077.56|21195.32|21075.32|10
1633542980000|2021-10-06 17:56:20|21194.7|21074.7|21193.74|21073.74|21194.7|21074.7|21192.82|21072.82|10
1633542990000|2021-10-06 17:56:30|21193.54|21073.54|21192.08|21072.08|21193.95|21073.95|21192.02|21072.02|10
1633543000000|2021-10-06 17:56:40|21192.19|21072.19|21186.67|21066.67|21192.99|21072.99|21186.67|21066.67|10
1633543010000|2021-10-06 17:56:50|21185.65|21065.65|21181.13|21061.13|21185.88|21065.88|21181.13|21061.13|10
1633543020000|2021-10-06 17:57:00|21180.46|21060.46|21180.01|21060.01|21181.17|21061.17|21179.82|21059.82|10
1633543030000|2021-10-06 17:57:10|21179.66|21059.66|21179.25|21059.25|21180.38|21060.38|21179.25|21059.25|10
1633543040000|2021-10-06 17:57:20|21179.54|21059.54|21180.98|21060.98|21181.54|21061.54|21179.54|21059.54|10
1633543050000|2021-10-06 17:57:30|21180.72|21060.72|21179.14|21059.14|21181.26|21061.26|21179.14|21059.14|10
1633543060000|2021-10-06 17:57:40|21179.03|21059.03|21179.58|21059.58|21179.91|21059.91|21178.99|21058.99|10
1633543070000|2021-10-06 17:57:50|21178.38|21058.38|21179.72|21059.72|21180.67|21060.67|21177.36|21057.36|10
1633543080000|2021-10-06 17:58:00|21180.09|21060.09|21182.94|21062.94|21182.94|21062.94|21180.09|21060.09|10
1633543090000|2021-10-06 17:58:10|21183.28|21063.28|21185.46|21065.46|21185.46|21065.46|21183.28|21063.28|10
1633543100000|2021-10-06 17:58:20|21186.51|21066.51|21189.32|21069.32|21189.59|21069.59|21186.51|21066.51|9
1633543110000|2021-10-06 17:58:30|21190.77|21070.77|21192.1|21072.1|21192.1|21072.1|21190.14|21070.14|10
1633543120000|2021-10-06 17:58:40|21191.49|21071.49|21191.28|21071.28|21192.09|21072.09|21191.28|21071.28|9
1633543130000|2021-10-06 17:58:50|21191.13|21071.13|21191.4|21071.4|21191.4|21071.4|21190.19|21070.19|10
1633543140000|2021-10-06 17:59:00|21191.27|21071.27|21194.12|21074.12|21194.12|21074.12|21190.77|21070.77|10
1633543150000|2021-10-06 17:59:10|21194.15|21074.15|21194.8|21074.8|21194.88|21074.88|21193.84|21073.84|10
1633543160000|2021-10-06 17:59:20|21194.13|21074.13|21192.81|21072.81|21194.13|21074.13|21191.65|21071.65|10
1633543170000|2021-10-06 17:59:30|21192.06|21072.06|21192.08|21072.08|21192.89|21072.89|21191.61|21071.61|10
1633543180000|2021-10-06 17:59:40|21192.66|21072.66|21191.47|21071.47|21193.02|21073.02|21190.08|21070.08|10
1633543190000|2021-10-06 17:59:50|21191.11|21071.11|21189.99|21069.99|21191.16|21071.16|21189.69|21069.69|10
1633543200000|2021-10-06 18:00:00|21190.92|21070.92|21201.75|21081.75|21201.75|21081.75|21190.92|21070.92|10
1633543210000|2021-10-06 18:00:10|21203.06|21083.06|21207.1|21087.1|21209.02|21089.02|21203.06|21083.06|10
1633543220000|2021-10-06 18:00:20|21208.79|21088.79|21210.09|21090.09|21210.23|21090.23|21208.79|21088.79|10
1633543230000|2021-10-06 18:00:30|21209.38|21089.38|21210.77|21090.77|21210.77|21090.77|21209.17|21089.17|10
1633543240000|2021-10-06 18:00:40|21211|21091|21212.24|21092.24|21212.24|21092.24|21210.82|21090.82|9
1633543250000|2021-10-06 18:00:50|21212.46|21092.46|21213.02|21093.02|21213.91|21093.91|21212.46|21092.46|9
1633543260000|2021-10-06 18:01:00|21214.12|21094.12|21214.61|21094.61|21214.66|21094.66|21212.68|21092.68|10
1633543270000|2021-10-06 18:01:10|21214.81|21094.81|21214.86|21094.86|21215.17|21095.17|21214.09|21094.09|10
1633543280000|2021-10-06 18:01:20|21213.86|21093.86|21206.52|21086.52|21213.86|21093.86|21206.32|21086.32|10
1633543290000|2021-10-06 18:01:30|21208|21088|21202.22|21082.22|21208|21088|21202.22|21082.22|10
1633543300000|2021-10-06 18:01:40|21201.96|21081.96|21200.5|21080.5|21201.96|21081.96|21197.73|21077.73|10
1633543310000|2021-10-06 18:01:50|21200.22|21080.22|21204.82|21084.82|21204.82|21084.82|21199.36|21079.36|10
1633543320000|2021-10-06 18:02:00|21204.57|21084.57|21206.63|21086.63|21206.63|21086.63|21204.38|21084.38|10
1633543330000|2021-10-06 18:02:10|21207.01|21087.01|21212.13|21092.13|21212.13|21092.13|21207.01|21087.01|10
1633543340000|2021-10-06 18:02:20|21211.81|21091.81|21215.68|21095.68|21215.68|21095.68|21211.81|21091.81|10
1633543350000|2021-10-06 18:02:30|21215.4|21095.4|21218.18|21098.18|21218.18|21098.18|21215.22|21095.22|10
1633543360000|2021-10-06 18:02:40|21218.96|21098.96|21218.65|21098.65|21219.16|21099.16|21217.78|21097.78|10
1633543370000|2021-10-06 18:02:50|21219.1|21099.1|21218.14|21098.14|21219.1|21099.1|21217.32|21097.32|10
1633543380000|2021-10-06 18:03:00|21218.82|21098.82|21219.98|21099.98|21220.53|21100.53|21218.49|21098.49|9
1633543390000|2021-10-06 18:03:10|21220.01|21100.01|21219.54|21099.54|21220.01|21100.01|21218.31|21098.31|10
1633543400000|2021-10-06 18:03:20|21219.69|21099.69|21221.91|21101.91|21221.91|21101.91|21219.66|21099.66|9
1633543410000|2021-10-06 18:03:30|21222.1|21102.1|21220.99|21100.99|21222.1|21102.1|21220.58|21100.58|9
1633543420000|2021-10-06 18:03:40|21220.83|21100.83|21222.13|21102.13|21222.68|21102.68|21220.8|21100.8|10
1633543430000|2021-10-06 18:03:50|21222.23|21102.23|21222.58|21102.58|21222.61|21102.61|21221.66|21101.66|9
1633543440000|2021-10-06 18:04:00|21221.86|21101.86|21220.97|21100.97|21221.87|21101.87|21220.78|21100.78|10
1633543450000|2021-10-06 18:04:10|21220.83|21100.83|21221.69|21101.69|21221.79|21101.79|21220.54|21100.54|10
1633543460000|2021-10-06 18:04:20|21221.6|21101.6|21222.85|21102.85|21222.85|21102.85|21221.6|21101.6|10
1633543470000|2021-10-06 18:04:30|21222.81|21102.81|21223.69|21103.69|21224.08|21104.08|21221.95|21101.95|10
1633543480000|2021-10-06 18:04:40|21223.53|21103.53|21222.05|21102.05|21223.53|21103.53|21222.05|21102.05|9
1633543490000|2021-10-06 18:04:50|21222|21102|21221.5|21101.5|21222.04|21102.04|21220.72|21100.72|10
1633543500000|2021-10-06 18:05:00|21221.79|21101.79|21220.43|21100.43|21221.98|21101.98|21220.35|21100.35|10
1633543510000|2021-10-06 18:05:10|21219.75|21099.75|21221.02|21101.02|21221.02|21101.02|21218.69|21098.69|10
1633543520000|2021-10-06 18:05:20|21222.31|21102.31|21232.41|21112.41|21232.41|21112.41|21222.31|21102.31|10
1633543530000|2021-10-06 18:05:30|21232.73|21112.73|21234.37|21114.37|21234.75|21114.75|21232.6|21112.6|10
1633543540000|2021-10-06 18:05:40|21235.18|21115.18|21235.21|21115.21|21235.21|21115.21|21234|21114|9
1633543550000|2021-10-06 18:05:50|21235.65|21115.65|21238.5|21118.5|21238.5|21118.5|21235.04|21115.04|10
1633543560000|2021-10-06 18:06:00|21238.53|21118.53|21239.02|21119.02|21239.02|21119.02|21237.12|21117.12|10
1633543570000|2021-10-06 18:06:10|21240.12|21120.12|21241.32|21121.32|21241.37|21121.37|21240.12|21120.12|9
1633543580000|2021-10-06 18:06:20|21241.14|21121.14|21242.2|21122.2|21242.91|21122.91|21241.01|21121.01|10
1633543590000|2021-10-06 18:06:30|21242.65|21122.65|21242.85|21122.85|21243.98|21123.98|21241.41|21121.41|10
1633543600000|2021-10-06 18:06:40|21242.32|21122.32|21241.51|21121.51|21242.97|21122.97|21241.38|21121.38|10
1633543610000|2021-10-06 18:06:50|21241.47|21121.47|21241.26|21121.26|21241.47|21121.47|21240.46|21120.46|10
1633543620000|2021-10-06 18:07:00|21241.42|21121.42|21240.06|21120.06|21241.66|21121.66|21239.51|21119.51|10
1633543630000|2021-10-06 18:07:10|21240.09|21120.09|21242.8|21122.8|21242.93|21122.93|21240.01|21120.01|9
1633543640000|2021-10-06 18:07:20|21244.11|21124.11|21242.71|21122.71|21244.11|21124.11|21242.47|21122.47|9
1633543650000|2021-10-06 18:07:30|21244.05|21124.05|21242.58|21122.58|21244.05|21124.05|21242.58|21122.58|10
1633543660000|2021-10-06 18:07:40|21242.78|21122.78|21241.96|21121.96|21243.08|21123.08|21241.96|21121.96|10
1633543670000|2021-10-06 18:07:50|21242.19|21122.19|21243.54|21123.54|21243.54|21123.54|21241.73|21121.73|10
1633543680000|2021-10-06 18:08:00|21243.66|21123.66|21246.65|21126.65|21246.65|21126.65|21243.66|21123.66|10
1633543690000|2021-10-06 18:08:10|21246.49|21126.49|21249.89|21129.89|21249.89|21129.89|21246.26|21126.26|10
1633543700000|2021-10-06 18:08:20|21250.35|21130.35|21250.19|21130.19|21251.41|21131.41|21250|21130|10
1633543710000|2021-10-06 18:08:30|21250.55|21130.55|21252.11|21132.11|21252.11|21132.11|21250.33|21130.33|10
1633543720000|2021-10-06 18:08:40|21252.16|21132.16|21256.33|21136.33|21256.33|21136.33|21252.16|21132.16|10
1633543730000|2021-10-06 18:08:50|21257.02|21137.02|21257.68|21137.68|21257.83|21137.83|21256.48|21136.48|10
1633543740000|2021-10-06 18:09:00|21257.25|21137.25|21260.26|21140.26|21260.26|21140.26|21256.69|21136.69|10
1633543750000|2021-10-06 18:09:10|21261.26|21141.26|21264.01|21144.01|21264.01|21144.01|21261.01|21141.01|10
1633543760000|2021-10-06 18:09:20|21263.55|21143.55|21266.71|21146.71|21266.78|21146.78|21263.44|21143.44|10
1633543770000|2021-10-06 18:09:30|21267.14|21147.14|21269.6|21149.6|21269.65|21149.65|21267.14|21147.14|10
1633543780000|2021-10-06 18:09:40|21269.64|21149.64|21268.3|21148.3|21269.64|21149.64|21267.16|21147.16|10
1633543790000|2021-10-06 18:09:50|21268|21148|21266.05|21146.05|21268|21148|21266.05|21146.05|10
1633543800000|2021-10-06 18:10:00|21266.06|21146.06|21264.93|21144.93|21266.06|21146.06|21263.88|21143.88|10
1633543810000|2021-10-06 18:10:10|21265.09|21145.09|21265.54|21145.54|21266.1|21146.1|21265.09|21145.09|10
1633543820000|2021-10-06 18:10:20|21265.98|21145.98|21264.99|21144.99|21265.98|21145.98|21264.19|21144.19|10
1633543830000|2021-10-06 18:10:30|21265.05|21145.05|21265.94|21145.94|21265.98|21145.98|21265.05|21145.05|10
1633543840000|2021-10-06 18:10:40|21265.54|21145.54|21264.92|21144.92|21266.31|21146.31|21264.66|21144.66|10
1633543850000|2021-10-06 18:10:50|21264.24|21144.24|21264.26|21144.26|21264.89|21144.89|21263.89|21143.89|10
1633543860000|2021-10-06 18:11:00|21264.35|21144.35|21264.03|21144.03|21264.35|21144.35|21262.89|21142.89|10
1633543870000|2021-10-06 18:11:10|21262.41|21142.41|21260.97|21140.97|21262.8|21142.8|21260.02|21140.02|10
1633543880000|2021-10-06 18:11:20|21261.41|21141.41|21258.8|21138.8|21261.92|21141.92|21258.31|21138.31|10
1633543890000|2021-10-06 18:11:30|21258.76|21138.76|21264.61|21144.61|21264.61|21144.61|21257.7|21137.7|10
1633543900000|2021-10-06 18:11:40|21267.16|21147.16|21266.67|21146.67|21267.34|21147.34|21266.07|21146.07|10
1633543910000|2021-10-06 18:11:50|21266.84|21146.84|21268.22|21148.22|21268.76|21148.76|21266.84|21146.84|10
1633543920000|2021-10-06 18:12:00|21269.81|21149.81|21270.63|21150.63|21270.63|21150.63|21269.17|21149.17|10
1633543930000|2021-10-06 18:12:10|21270.48|21150.48|21275.04|21155.04|21275.04|21155.04|21270.48|21150.48|10
1633543940000|2021-10-06 18:12:20|21275.67|21155.67|21279.8|21159.8|21279.8|21159.8|21275.67|21155.67|10
1633543950000|2021-10-06 18:12:30|21279.98|21159.98|21277.93|21157.93|21280.22|21160.22|21277.93|21157.93|10
1633543960000|2021-10-06 18:12:40|21278.21|21158.21|21275.97|21155.97|21278.48|21158.48|21275.97|21155.97|10
1633543970000|2021-10-06 18:12:50|21275.49|21155.49|21275.85|21155.85|21275.85|21155.85|21274.25|21154.25|10
1633543980000|2021-10-06 18:13:00|21275.68|21155.68|21273.23|21153.23|21275.68|21155.68|21272.74|21152.74|10
1633543990000|2021-10-06 18:13:10|21273.89|21153.89|21272.68|21152.68|21275.49|21155.49|21272.39|21152.39|10
1633544000000|2021-10-06 18:13:20|21271.93|21151.93|21272.26|21152.26|21272.26|21152.26|21270.63|21150.63|10
1633544010000|2021-10-06 18:13:30|21272.31|21152.31|21272.89|21152.89|21273.09|21153.09|21272.02|21152.02|9
1633544020000|2021-10-06 18:13:40|21272.41|21152.41|21271.49|21151.49|21273.36|21153.36|21271.49|21151.49|10
1633544030000|2021-10-06 18:13:50|21271.77|21151.77|21271.43|21151.43|21271.9|21151.9|21270.81|21150.81|9
1633544040000|2021-10-06 18:14:00|21272.76|21152.76|21275.73|21155.73|21275.73|21155.73|21272.73|21152.73|8
1633544050000|2021-10-06 18:14:10|21276.3|21156.3|21276.1|21156.1|21277.19|21157.19|21276.09|21156.09|10
1633544060000|2021-10-06 18:14:20|21276.01|21156.01|21274.47|21154.47|21276.1|21156.1|21274.42|21154.42|9
1633544070000|2021-10-06 18:14:30|21273.33|21153.33|21270.95|21150.95|21273.34|21153.34|21270.5|21150.5|10
1633544080000|2021-10-06 18:14:40|21271.31|21151.31|21271.94|21151.94|21271.94|21151.94|21270.9|21150.9|9
1633544090000|2021-10-06 18:14:50|21272.25|21152.25|21275.53|21155.53|21275.53|21155.53|21272.25|21152.25|10
1633544100000|2021-10-06 18:15:00|21275.72|21155.72|21275.16|21155.16|21275.72|21155.72|21274.9|21154.9|10
1633544110000|2021-10-06 18:15:10|21274.71|21154.71|21277.27|21157.27|21277.8|21157.8|21274.06|21154.06|10
1633544120000|2021-10-06 18:15:20|21277.59|21157.59|21275.34|21155.34|21277.59|21157.59|21275.23|21155.23|10
1633544130000|2021-10-06 18:15:30|21274.95|21154.95|21272.23|21152.23|21274.95|21154.95|21272.23|21152.23|10
1633544140000|2021-10-06 18:15:40|21271.99|21151.99|21271.07|21151.07|21271.99|21151.99|21270.58|21150.58|10
1633544150000|2021-10-06 18:15:50|21270.92|21150.92|21266.83|21146.83|21271.27|21151.27|21266.83|21146.83|9
1633544160000|2021-10-06 18:16:00|21265.83|21145.83|21263.06|21143.06|21265.83|21145.83|21262.2|21142.2|10
1633544170000|2021-10-06 18:16:10|21263.22|21143.22|21261.25|21141.25|21263.51|21143.51|21260.91|21140.91|10
1633544180000|2021-10-06 18:16:20|21261.17|21141.17|21261.74|21141.74|21261.74|21141.74|21259.69|21139.69|9
1633544190000|2021-10-06 18:16:30|21262.27|21142.27|21266.26|21146.26|21266.26|21146.26|21261.85|21141.85|10
1633544200000|2021-10-06 18:16:40|21267.51|21147.51|21267.82|21147.82|21268.61|21148.61|21267.43|21147.43|10
1633544210000|2021-10-06 18:16:50|21267.43|21147.43|21268|21148|21268.41|21148.41|21267.15|21147.15|10
1633544220000|2021-10-06 18:17:00|21267.7|21147.7|21268.63|21148.63|21268.63|21148.63|21266.59|21146.59|10
1633544230000|2021-10-06 18:17:10|21268.38|21148.38|21268.28|21148.28|21269.16|21149.16|21268.22|21148.22|10
1633544240000|2021-10-06 18:17:20|21268.21|21148.21|21270.42|21150.42|21271.1|21151.1|21268.21|21148.21|10
1633544250000|2021-10-06 18:17:30|21270.85|21150.85|21268.14|21148.14|21271.26|21151.26|21268.14|21148.14|10
1633544260000|2021-10-06 18:17:40|21267.82|21147.82|21268.34|21148.34|21268.34|21148.34|21266.39|21146.39|10
1633544270000|2021-10-06 18:17:50|21268.4|21148.4|21269.99|21149.99|21270.02|21150.02|21268.4|21148.4|10
1633544280000|2021-10-06 18:18:00|21269.71|21149.71|21273.4|21153.4|21273.4|21153.4|21269.57|21149.57|10
1633544290000|2021-10-06 18:18:10|21273.38|21153.38|21272.65|21152.65|21273.47|21153.47|21271.9|21151.9|10
1633544300000|2021-10-06 18:18:20|21273.49|21153.49|21275.08|21155.08|21275.08|21155.08|21273.38|21153.38|10
1633544310000|2021-10-06 18:18:30|21274.34|21154.34|21275.66|21155.66|21275.66|21155.66|21274.34|21154.34|9
1633544320000|2021-10-06 18:18:40|21275.38|21155.38|21276.13|21156.13|21276.13|21156.13|21275.25|21155.25|10
1633544330000|2021-10-06 18:18:50|21276.2|21156.2|21275.86|21155.86|21277.86|21157.86|21275.67|21155.67|10
1633544340000|2021-10-06 18:19:00|21274.97|21154.97|21275.93|21155.93|21275.93|21155.93|21274.35|21154.35|10
1633544350000|2021-10-06 18:19:10|21276.33|21156.33|21276.49|21156.49|21276.68|21156.68|21275.53|21155.53|10
1633544360000|2021-10-06 18:19:20|21276.51|21156.51|21275.52|21155.52|21276.74|21156.74|21275.52|21155.52|9
1633544370000|2021-10-06 18:19:30|21276.25|21156.25|21275.84|21155.84|21276.4|21156.4|21275.66|21155.66|10
1633544380000|2021-10-06 18:19:40|21276.03|21156.03|21279.23|21159.23|21279.67|21159.67|21276.03|21156.03|10
1633544390000|2021-10-06 18:19:50|21279.54|21159.54|21282.17|21162.17|21282.17|21162.17|21279.39|21159.39|10
1633544400000|2021-10-06 18:20:00|21282.57|21162.57|21285.06|21165.06|21285.48|21165.48|21282.57|21162.57|10
1633544410000|2021-10-06 18:20:10|21285.7|21165.7|21283.29|21163.29|21285.7|21165.7|21283.29|21163.29|10
1633544420000|2021-10-06 18:20:20|21283.39|21163.39|21284.98|21164.98|21285.43|21165.43|21283.39|21163.39|10
1633544430000|2021-10-06 18:20:30|21286.22|21166.22|21286.6|21166.6|21287.18|21167.18|21285.67|21165.67|10
1633544440000|2021-10-06 18:20:40|21286.75|21166.75|21287.79|21167.79|21288.19|21168.19|21286.75|21166.75|10
1633544450000|2021-10-06 18:20:50|21287.76|21167.76|21287.22|21167.22|21287.76|21167.76|21286.39|21166.39|10
1633544460000|2021-10-06 18:21:00|21287.07|21167.07|21288.18|21168.18|21288.44|21168.44|21286.7|21166.7|10
1633544470000|2021-10-06 18:21:10|21288.27|21168.27|21289.22|21169.22|21290.05|21170.05|21288.27|21168.27|10
1633544480000|2021-10-06 18:21:20|21289.02|21169.02|21287.28|21167.28|21289.02|21169.02|21285.57|21165.57|10
1633544490000|2021-10-06 18:21:30|21286.05|21166.05|21285.42|21165.42|21286.43|21166.43|21285.27|21165.27|10
1633544500000|2021-10-06 18:21:40|21284.46|21164.46|21283.53|21163.53|21285.2|21165.2|21283.44|21163.44|10
1633544510000|2021-10-06 18:21:50|21282.91|21162.91|21281.01|21161.01|21283.03|21163.03|21280.82|21160.82|10
1633544520000|2021-10-06 18:22:00|21280.73|21160.73|21279.87|21159.87|21280.73|21160.73|21279.02|21159.02|10
1633544530000|2021-10-06 18:22:10|21279.72|21159.72|21280.28|21160.28|21280.35|21160.35|21279.17|21159.17|10
1633544540000|2021-10-06 18:22:20|21279.44|21159.44|21278.26|21158.26|21279.44|21159.44|21278.24|21158.24|10
1633544550000|2021-10-06 18:22:30|21277.95|21157.95|21279.3|21159.3|21280.19|21160.19|21277.95|21157.95|9
1633544560000|2021-10-06 18:22:40|21279.32|21159.32|21279.48|21159.48|21279.48|21159.48|21278.73|21158.73|10
1633544570000|2021-10-06 18:22:50|21278.09|21158.09|21276.77|21156.77|21278.26|21158.26|21276.77|21156.77|10
1633544580000|2021-10-06 18:23:00|21276.58|21156.58|21276.31|21156.31|21276.78|21156.78|21275.62|21155.62|10
1633544590000|2021-10-06 18:23:10|21276.37|21156.37|21270.71|21150.71|21276.37|21156.37|21270.71|21150.71|10
1633544600000|2021-10-06 18:23:20|21270|21150|21268.89|21148.89|21271.09|21151.09|21268.6|21148.6|10
1633544610000|2021-10-06 18:23:30|21268.31|21148.31|21269.38|21149.38|21269.38|21149.38|21267.9|21147.9|10
1633544620000|2021-10-06 18:23:40|21269.35|21149.35|21269.15|21149.15|21269.98|21149.98|21269.03|21149.03|10
1633544630000|2021-10-06 18:23:50|21269.59|21149.59|21270.14|21150.14|21270.42|21150.42|21269.57|21149.57|10
1633544640000|2021-10-06 18:24:00|21271.08|21151.08|21276.18|21156.18|21276.18|21156.18|21271.08|21151.08|10
1633544650000|2021-10-06 18:24:10|21275.83|21155.83|21279.13|21159.13|21279.43|21159.43|21275.83|21155.83|10
1633544660000|2021-10-06 18:24:20|21278.89|21158.89|21280.99|21160.99|21280.99|21160.99|21278.89|21158.89|10
1633544670000|2021-10-06 18:24:30|21280.43|21160.43|21281.01|21161.01|21281.36|21161.36|21280.32|21160.32|10
1633544680000|2021-10-06 18:24:40|21281.26|21161.26|21281.6|21161.6|21281.6|21161.6|21279.64|21159.64|10
1633544690000|2021-10-06 18:24:50|21280.88|21160.88|21277.48|21157.48|21280.88|21160.88|21277.48|21157.48|10
1633544700000|2021-10-06 18:25:00|21277.17|21157.17|21278.25|21158.25|21278.33|21158.33|21276.88|21156.88|10
1633544710000|2021-10-06 18:25:10|21277.67|21157.67|21278.52|21158.52|21278.94|21158.94|21277.67|21157.67|10
1633544720000|2021-10-06 18:25:20|21278.48|21158.48|21278.51|21158.51|21278.73|21158.73|21277.55|21157.55|9
1633544730000|2021-10-06 18:25:30|21278.68|21158.68|21279.64|21159.64|21279.76|21159.76|21278.54|21158.54|10
1633544740000|2021-10-06 18:25:40|21279.72|21159.72|21279.94|21159.94|21279.95|21159.95|21279.28|21159.28|10
1633544750000|2021-10-06 18:25:50|21279.76|21159.76|21278.41|21158.41|21279.76|21159.76|21278.06|21158.06|10
1633544760000|2021-10-06 18:26:00|21278.46|21158.46|21278.53|21158.53|21278.95|21158.95|21278.3|21158.3|10
1633544770000|2021-10-06 18:26:10|21277.85|21157.85|21275.48|21155.48|21278.18|21158.18|21275|21155|10
1633544780000|2021-10-06 18:26:20|21275.46|21155.46|21274.96|21154.96|21275.58|21155.58|21274.64|21154.64|10
1633544790000|2021-10-06 18:26:30|21274.66|21154.66|21274.19|21154.19|21274.94|21154.94|21274.11|21154.11|10
1633544800000|2021-10-06 18:26:40|21273.67|21153.67|21273.57|21153.57|21274.18|21154.18|21273.49|21153.49|10
1633544810000|2021-10-06 18:26:50|21272.95|21152.95|21272.42|21152.42|21273.22|21153.22|21272.42|21152.42|10
1633544820000|2021-10-06 18:27:00|21272.4|21152.4|21272.7|21152.7|21272.94|21152.94|21271.58|21151.58|10
1633544830000|2021-10-06 18:27:10|21273.07|21153.07|21271.7|21151.7|21273.07|21153.07|21271.7|21151.7|10
1633544840000|2021-10-06 18:27:20|21271.61|21151.61|21271.73|21151.73|21272|21152|21271.21|21151.21|9
1633544850000|2021-10-06 18:27:30|21271.33|21151.33|21270.14|21150.14|21271.33|21151.33|21270.14|21150.14|10
1633544860000|2021-10-06 18:27:40|21269.69|21149.69|21268.37|21148.37|21269.69|21149.69|21268.37|21148.37|10
1633544870000|2021-10-06 18:27:50|21268.62|21148.62|21265.84|21145.84|21268.62|21148.62|21265.84|21145.84|10
1633544880000|2021-10-06 18:28:00|21265.8|21145.8|21265.77|21145.77|21265.8|21145.8|21265.04|21145.04|10
1633544890000|2021-10-06 18:28:10|21265.62|21145.62|21267.89|21147.89|21267.9|21147.9|21265.39|21145.39|10
1633544900000|2021-10-06 18:28:20|21269.04|21149.04|21270.04|21150.04|21270.38|21150.38|21268.48|21148.48|9
1633544910000|2021-10-06 18:28:30|21270.05|21150.05|21274.48|21154.48|21274.64|21154.64|21270.05|21150.05|9
1633544920000|2021-10-06 18:28:40|21277.2|21157.2|21282.81|21162.81|21283.46|21163.46|21277.2|21157.2|10
1633544930000|2021-10-06 18:28:50|21281.84|21161.84|21286.96|21166.96|21286.96|21166.96|21281.84|21161.84|10
1633544940000|2021-10-06 18:29:00|21288.51|21168.51|21292.55|21172.55|21292.55|21172.55|21288.51|21168.51|10
1633544950000|2021-10-06 18:29:10|21294.4|21174.4|21293.76|21173.76|21294.4|21174.4|21293.01|21173.01|10
1633544960000|2021-10-06 18:29:20|21293.92|21173.92|21293.3|21173.3|21295.93|21175.93|21293.3|21173.3|10
1633544970000|2021-10-06 18:29:30|21292.19|21172.19|21289.48|21169.48|21292.19|21172.19|21289.48|21169.48|10
1633544980000|2021-10-06 18:29:40|21288.7|21168.7|21287.21|21167.21|21288.7|21168.7|21286.88|21166.88|10
1633544990000|2021-10-06 18:29:50|21287.04|21167.04|21287.13|21167.13|21288.1|21168.1|21285.98|21165.98|10
1633545000000|2021-10-06 18:30:00|21287.52|21167.52|21288.62|21168.62|21289.62|21169.62|21287.51|21167.51|10
1633545010000|2021-10-06 18:30:10|21290.01|21170.01|21289.54|21169.54|21290.01|21170.01|21289.16|21169.16|10
1633545020000|2021-10-06 18:30:20|21290.23|21170.23|21296.21|21176.21|21296.21|21176.21|21289.91|21169.91|10
1633545030000|2021-10-06 18:30:30|21295.94|21175.94|21296.42|21176.42|21296.42|21176.42|21294.78|21174.78|9
1633545040000|2021-10-06 18:30:40|21295.48|21175.48|21294.18|21174.18|21295.68|21175.68|21294.05|21174.05|10
1633545050000|2021-10-06 18:30:50|21292.77|21172.77|21292.08|21172.08|21292.91|21172.91|21290.64|21170.64|10
1633545060000|2021-10-06 18:31:00|21291.93|21171.93|21291.9|21171.9|21292.5|21172.5|21291.72|21171.72|10
1633545070000|2021-10-06 18:31:10|21291.72|21171.72|21286.68|21166.68|21291.72|21171.72|21286.68|21166.68|10
1633545080000|2021-10-06 18:31:20|21285.6|21165.6|21282.35|21162.35|21285.6|21165.6|21282.35|21162.35|10
1633545090000|2021-10-06 18:31:30|21281.67|21161.67|21276.54|21156.54|21281.67|21161.67|21276.16|21156.16|10
1633545100000|2021-10-06 18:31:40|21276.14|21156.14|21272.99|21152.99|21276.14|21156.14|21272.84|21152.84|10
1633545110000|2021-10-06 18:31:50|21272.96|21152.96|21269.63|21149.63|21273.28|21153.28|21269.63|21149.63|10
1633545120000|2021-10-06 18:32:00|21269.78|21149.78|21268.78|21148.78|21269.97|21149.97|21268.78|21148.78|10
1633545130000|2021-10-06 18:32:10|21269.6|21149.6|21270.87|21150.87|21271.38|21151.38|21269.6|21149.6|10
1633545140000|2021-10-06 18:32:20|21270.45|21150.45|21269.99|21149.99|21270.45|21150.45|21269.45|21149.45|10
1633545150000|2021-10-06 18:32:30|21269.77|21149.77|21269.42|21149.42|21270.25|21150.25|21269.36|21149.36|10
1633545160000|2021-10-06 18:32:40|21269.9|21149.9|21268.12|21148.12|21270.86|21150.86|21267.99|21147.99|10
1633545170000|2021-10-06 18:32:50|21267.16|21147.16|21267.74|21147.74|21267.74|21147.74|21266.45|21146.45|10
1633545180000|2021-10-06 18:33:00|21267.68|21147.68|21266.45|21146.45|21267.73|21147.73|21266.45|21146.45|10
1633545190000|2021-10-06 18:33:10|21266.36|21146.36|21263.29|21143.29|21266.36|21146.36|21262.98|21142.98|10
1633545200000|2021-10-06 18:33:20|21262.12|21142.12|21259.68|21139.68|21262.12|21142.12|21259.63|21139.63|10
1633545210000|2021-10-06 18:33:30|21260.36|21140.36|21259.28|21139.28|21260.36|21140.36|21259.2|21139.2|10
1633545220000|2021-10-06 18:33:40|21261.43|21141.43|21263.82|21143.82|21263.82|21143.82|21261.08|21141.08|10
1633545230000|2021-10-06 18:33:50|21262.6|21142.6|21266.11|21146.11|21266.82|21146.82|21262.6|21142.6|10
1633545240000|2021-10-06 18:34:00|21266.06|21146.06|21266.66|21146.66|21266.73|21146.73|21265|21145|10
1633545250000|2021-10-06 18:34:10|21266.6|21146.6|21267.71|21147.71|21267.71|21147.71|21266.6|21146.6|10
1633545260000|2021-10-06 18:34:20|21268.03|21148.03|21268.25|21148.25|21268.3|21148.3|21267.34|21147.34|10
1633545270000|2021-10-06 18:34:30|21268.3|21148.3|21270.46|21150.46|21270.84|21150.84|21268.3|21148.3|10
1633545280000|2021-10-06 18:34:40|21271.2|21151.2|21272.19|21152.19|21272.19|21152.19|21271.2|21151.2|10
1633545290000|2021-10-06 18:34:50|21271.48|21151.48|21272.81|21152.81|21272.81|21152.81|21271.48|21151.48|10
1633545300000|2021-10-06 18:35:00|21273.56|21153.56|21277.34|21157.34|21277.34|21157.34|21273.56|21153.56|10
1633545310000|2021-10-06 18:35:10|21277.11|21157.11|21275.74|21155.74|21277.7|21157.7|21275.74|21155.74|9
1633545320000|2021-10-06 18:35:20|21274.72|21154.72|21275.85|21155.85|21276.31|21156.31|21274.72|21154.72|10
1633545330000|2021-10-06 18:35:30|21276.75|21156.75|21283.55|21163.55|21283.55|21163.55|21276.75|21156.75|10
1633545340000|2021-10-06 18:35:40|21284.09|21164.09|21285.82|21165.82|21285.82|21165.82|21284.09|21164.09|9
1633545350000|2021-10-06 18:35:50|21285.79|21165.79|21285.2|21165.2|21286.49|21166.49|21284.8|21164.8|10
1633545360000|2021-10-06 18:36:00|21285.14|21165.14|21283.13|21163.13|21285.14|21165.14|21282.52|21162.52|9
1633545370000|2021-10-06 18:36:10|21283.44|21163.44|21282.99|21162.99|21283.48|21163.48|21282.23|21162.23|10
1633545380000|2021-10-06 18:36:20|21282.91|21162.91|21284.52|21164.52|21284.52|21164.52|21282.62|21162.62|10
1633545390000|2021-10-06 18:36:30|21284.73|21164.73|21282.9|21162.9|21284.94|21164.94|21282.9|21162.9|10
1633545400000|2021-10-06 18:36:40|21282.34|21162.34|21282.79|21162.79|21283.05|21163.05|21282.13|21162.13|10
1633545410000|2021-10-06 18:36:50|21282.65|21162.65|21284.74|21164.74|21284.74|21164.74|21282.65|21162.65|10
1633545420000|2021-10-06 18:37:00|21284.94|21164.94|21285.2|21165.2|21285.63|21165.63|21284.68|21164.68|10
1633545430000|2021-10-06 18:37:10|21285.35|21165.35|21285.61|21165.61|21286.7|21166.7|21285.35|21165.35|10
1633545440000|2021-10-06 18:37:20|21285.25|21165.25|21288.53|21168.53|21288.53|21168.53|21285.25|21165.25|10
1633545450000|2021-10-06 18:37:30|21288.68|21168.68|21296.03|21176.03|21296.03|21176.03|21288.68|21168.68|10
1633545460000|2021-10-06 18:37:40|21297.08|21177.08|21296.47|21176.47|21297.66|21177.66|21296.47|21176.47|10
1633545470000|2021-10-06 18:37:50|21296.18|21176.18|21298.54|21178.54|21298.54|21178.54|21295.96|21175.96|9
1633545480000|2021-10-06 18:38:00|21298.14|21178.14|21301.44|21181.44|21301.72|21181.72|21295.75|21175.75|10
1633545490000|2021-10-06 18:38:10|21301.88|21181.88|21305.46|21185.46|21305.68|21185.68|21301.62|21181.62|9
1633545500000|2021-10-06 18:38:20|21306.82|21186.82|21309.3|21189.3|21310.84|21190.84|21306.82|21186.82|10
1633545510000|2021-10-06 18:38:30|21309.21|21189.21|21310.56|21190.56|21311.26|21191.26|21309.21|21189.21|10
1633545520000|2021-10-06 18:38:40|21310.7|21190.7|21310.38|21190.38|21312.24|21192.24|21310.38|21190.38|10
1633545530000|2021-10-06 18:38:50|21310.49|21190.49|21309.83|21189.83|21311.24|21191.24|21308.91|21188.91|10
1633545540000|2021-10-06 18:39:00|21310.92|21190.92|21307.18|21187.18|21310.92|21190.92|21307.18|21187.18|10
1633545550000|2021-10-06 18:39:10|21307.61|21187.61|21307.49|21187.49|21308.69|21188.69|21307.4|21187.4|10
1633545560000|2021-10-06 18:39:20|21304.78|21184.78|21303.38|21183.38|21304.78|21184.78|21301.19|21181.19|10
1633545570000|2021-10-06 18:39:30|21302.96|21182.96|21301.33|21181.33|21303.21|21183.21|21301.33|21181.33|7
1633545580000|2021-10-06 18:39:40|21300.48|21180.48|21300.71|21180.71|21301.28|21181.28|21299.2|21179.2|10
1633545590000|2021-10-06 18:39:50|21302.03|21182.03|21304.52|21184.52|21304.52|21184.52|21302.03|21182.03|10
1633545600000|2021-10-06 18:40:00|21304.57|21184.57|21304.78|21184.78|21304.92|21184.92|21303.77|21183.77|10
1633545610000|2021-10-06 18:40:10|21304.83|21184.83|21301.41|21181.41|21304.83|21184.83|21301.19|21181.19|10
1633545620000|2021-10-06 18:40:20|21300.37|21180.37|21294.3|21174.3|21300.37|21180.37|21294.3|21174.3|10
1633545630000|2021-10-06 18:40:30|21293.96|21173.96|21290.19|21170.19|21293.96|21173.96|21290.19|21170.19|10
1633545640000|2021-10-06 18:40:40|21290.27|21170.27|21290.22|21170.22|21291.56|21171.56|21290.11|21170.11|10
1633545650000|2021-10-06 18:40:50|21291.51|21171.51|21289.37|21169.37|21291.51|21171.51|21289.3|21169.3|9
1633545660000|2021-10-06 18:41:00|21289.72|21169.72|21288.64|21168.64|21290.07|21170.07|21288.35|21168.35|10
1633545670000|2021-10-06 18:41:10|21289.05|21169.05|21286.77|21166.77|21289.05|21169.05|21286.57|21166.57|10
1633545680000|2021-10-06 18:41:20|21286.67|21166.67|21284.78|21164.78|21286.7|21166.7|21284.54|21164.54|10
1633545690000|2021-10-06 18:41:30|21284.93|21164.93|21282.16|21162.16|21284.93|21164.93|21282.16|21162.16|10
1633545700000|2021-10-06 18:41:40|21281.79|21161.79|21280.22|21160.22|21281.79|21161.79|21280.04|21160.04|10
1633545710000|2021-10-06 18:41:50|21280.09|21160.09|21279.13|21159.13|21280.67|21160.67|21278.96|21158.96|10
1633545720000|2021-10-06 18:42:00|21278.79|21158.79|21271.7|21151.7|21278.79|21158.79|21271.7|21151.7|10
1633545730000|2021-10-06 18:42:10|21271.81|21151.81|21264.45|21144.45|21271.81|21151.81|21264.13|21144.13|10
1633545740000|2021-10-06 18:42:20|21262.81|21142.81|21261.99|21141.99|21263.26|21143.26|21260.89|21140.89|10
1633545750000|2021-10-06 18:42:30|21261.36|21141.36|21263.9|21143.9|21263.9|21143.9|21261.36|21141.36|10
1633545760000|2021-10-06 18:42:40|21265.67|21145.67|21267.1|21147.1|21267.18|21147.18|21265.67|21145.67|10
1633545770000|2021-10-06 18:42:50|21267.36|21147.36|21267.64|21147.64|21268.15|21148.15|21267.31|21147.31|9
1633545780000|2021-10-06 18:43:00|21267.23|21147.23|21265.61|21145.61|21267.56|21147.56|21265.61|21145.61|10
1633545790000|2021-10-06 18:43:10|21264.75|21144.75|21264.16|21144.16|21264.75|21144.75|21263.52|21143.52|10
1633545800000|2021-10-06 18:43:20|21263.68|21143.68|21259.03|21139.03|21264.45|21144.45|21259.03|21139.03|10
1633545810000|2021-10-06 18:43:30|21259.29|21139.29|21255.26|21135.26|21259.29|21139.29|21254.96|21134.96|10
1633545820000|2021-10-06 18:43:40|21256.5|21136.5|21254.26|21134.26|21256.76|21136.76|21253.43|21133.43|10
1633545830000|2021-10-06 18:43:50|21253.45|21133.45|21254.6|21134.6|21256.36|21136.36|21253.45|21133.45|10
1633545840000|2021-10-06 18:44:00|21254.49|21134.49|21256.97|21136.97|21257.56|21137.56|21254.49|21134.49|10
1633545850000|2021-10-06 18:44:10|21256.71|21136.71|21255.46|21135.46|21257.21|21137.21|21255.46|21135.46|10
1633545860000|2021-10-06 18:44:20|21255.83|21135.83|21254.37|21134.37|21255.83|21135.83|21253.85|21133.85|10
1633545870000|2021-10-06 18:44:30|21254.52|21134.52|21256.1|21136.1|21257.32|21137.32|21254.52|21134.52|10
1633545880000|2021-10-06 18:44:40|21255.95|21135.95|21255.28|21135.28|21255.95|21135.95|21254.92|21134.92|10
1633545890000|2021-10-06 18:44:50|21255.76|21135.76|21254.88|21134.88|21255.76|21135.76|21254.88|21134.88|9
1633545900000|2021-10-06 18:45:00|21254.82|21134.82|21255.21|21135.21|21255.36|21135.36|21254.74|21134.74|10
1633545910000|2021-10-06 18:45:10|21255.14|21135.14|21251.46|21131.46|21255.37|21135.37|21251.46|21131.46|10
1633545920000|2021-10-06 18:45:20|21251.24|21131.24|21252.78|21132.78|21252.78|21132.78|21251.07|21131.07|10
1633545930000|2021-10-06 18:45:30|21253.05|21133.05|21261.02|21141.02|21261.02|21141.02|21253.05|21133.05|10
1633545940000|2021-10-06 18:45:40|21261.13|21141.13|21262.45|21142.45|21263.01|21143.01|21260.92|21140.92|10
1633545950000|2021-10-06 18:45:50|21261.8|21141.8|21264.61|21144.61|21264.61|21144.61|21261.8|21141.8|10
1633545960000|2021-10-06 18:46:00|21264.67|21144.67|21263.72|21143.72|21265.89|21145.89|21263.72|21143.72|10
1633545970000|2021-10-06 18:46:10|21263.94|21143.94|21261.12|21141.12|21264.51|21144.51|21261.12|21141.12|10
1633545980000|2021-10-06 18:46:20|21260.92|21140.92|21257.51|21137.51|21260.92|21140.92|21257.51|21137.51|9
1633545990000|2021-10-06 18:46:30|21257.3|21137.3|21253.76|21133.76|21257.3|21137.3|21253.74|21133.74|10
1633546000000|2021-10-06 18:46:40|21255.81|21135.81|21254.17|21134.17|21255.81|21135.81|21254.17|21134.17|10
1633546010000|2021-10-06 18:46:50|21252.72|21132.72|21226.03|21106.03|21252.72|21132.72|21225.98|21105.98|10
1633546020000|2021-10-06 18:47:00|21224.26|21104.26|21223.09|21103.09|21224.26|21104.26|21220.79|21100.79|10
1633546030000|2021-10-06 18:47:10|21222.62|21102.62|21224.81|21104.81|21225.39|21105.39|21222.62|21102.62|10
1633546040000|2021-10-06 18:47:20|21225.17|21105.17|21232.04|21112.04|21232.04|21112.04|21225.17|21105.17|10
1633546050000|2021-10-06 18:47:30|21232.38|21112.38|21236.36|21116.36|21236.36|21116.36|21232.38|21112.38|10
1633546060000|2021-10-06 18:47:40|21236.71|21116.71|21234.24|21114.24|21237.18|21117.18|21234.24|21114.24|10
1633546070000|2021-10-06 18:47:50|21235.02|21115.02|21230.18|21110.18|21235.02|21115.02|21230.12|21110.12|10
1633546080000|2021-10-06 18:48:00|21229.45|21109.45|21227.35|21107.35|21229.52|21109.52|21227.35|21107.35|10
1633546090000|2021-10-06 18:48:10|21227.78|21107.78|21229.74|21109.74|21229.74|21109.74|21226.28|21106.28|10
1633546100000|2021-10-06 18:48:20|21230.4|21110.4|21233.53|21113.53|21233.53|21113.53|21230.3|21110.3|10
1633546110000|2021-10-06 18:48:30|21230.71|21110.71|21232.3|21112.3|21233.35|21113.35|21230.6|21110.6|10
1633546120000|2021-10-06 18:48:40|21232.78|21112.78|21232.96|21112.96|21233.44|21113.44|21231.46|21111.46|10
1633546130000|2021-10-06 18:48:50|21232.78|21112.78|21236.33|21116.33|21236.38|21116.38|21232.78|21112.78|10
1633546140000|2021-10-06 18:49:00|21237.21|21117.21|21237.49|21117.49|21238.89|21118.89|21236.67|21116.67|10
1633546150000|2021-10-06 18:49:10|21237.65|21117.65|21238.73|21118.73|21238.82|21118.82|21237.65|21117.65|10
1633546160000|2021-10-06 18:49:20|21239.23|21119.23|21243.9|21123.9|21244.1|21124.1|21238.71|21118.71|10
1633546170000|2021-10-06 18:49:30|21243.22|21123.22|21246.28|21126.28|21246.71|21126.71|21243.22|21123.22|10
1633546180000|2021-10-06 18:49:40|21246.15|21126.15|21246.64|21126.64|21247.46|21127.46|21246.15|21126.15|9
1633546190000|2021-10-06 18:49:50|21246|21126|21246.91|21126.91|21247.36|21127.36|21245.77|21125.77|10
1633546200000|2021-10-06 18:50:00|21247.15|21127.15|21244.7|21124.7|21247.15|21127.15|21244.05|21124.05|10
1633546210000|2021-10-06 18:50:10|21245.15|21125.15|21244.25|21124.25|21245.15|21125.15|21244.02|21124.02|10
1633546220000|2021-10-06 18:50:20|21243.92|21123.92|21243.8|21123.8|21244.9|21124.9|21243.75|21123.75|10
1633546230000|2021-10-06 18:50:30|21243.76|21123.76|21241.23|21121.23|21243.87|21123.87|21240.95|21120.95|10
1633546240000|2021-10-06 18:50:40|21241.06|21121.06|21242.19|21122.19|21243.36|21123.36|21241.06|21121.06|10
1633546250000|2021-10-06 18:50:50|21241.03|21121.03|21239.15|21119.15|21241.03|21121.03|21239.15|21119.15|10
1633546260000|2021-10-06 18:51:00|21239.05|21119.05|21236.33|21116.33|21239.05|21119.05|21236.33|21116.33|10
1633546270000|2021-10-06 18:51:10|21236.83|21116.83|21237.41|21117.41|21237.41|21117.41|21236.7|21116.7|10
1633546280000|2021-10-06 18:51:20|21237.21|21117.21|21234.44|21114.44|21237.86|21117.86|21234.02|21114.02|10
1633546290000|2021-10-06 18:51:30|21234.24|21114.24|21232.63|21112.63|21234.24|21114.24|21232.63|21112.63|10
1633546300000|2021-10-06 18:51:40|21232.64|21112.64|21227.4|21107.4|21232.69|21112.69|21227.4|21107.4|10
1633546310000|2021-10-06 18:51:50|21227.63|21107.63|21223.49|21103.49|21227.63|21107.63|21222.48|21102.48|10
1633546320000|2021-10-06 18:52:00|21221.95|21101.95|21221.69|21101.69|21224|21104|21221.69|21101.69|10
1633546330000|2021-10-06 18:52:10|21220.68|21100.68|21216.43|21096.43|21220.68|21100.68|21215.67|21095.67|10
1633546340000|2021-10-06 18:52:20|21216.49|21096.49|21215.55|21095.55|21216.49|21096.49|21215.05|21095.05|10
1633546350000|2021-10-06 18:52:30|21215.44|21095.44|21212.77|21092.77|21215.57|21095.57|21212.59|21092.59|10
1633546360000|2021-10-06 18:52:40|21212.42|21092.42|21209.92|21089.92|21213|21093|21209.64|21089.64|10
1633546370000|2021-10-06 18:52:50|21209.3|21089.3|21207.36|21087.36|21209.3|21089.3|21207.13|21087.13|10
1633546380000|2021-10-06 18:53:00|21206.94|21086.94|21208.71|21088.71|21208.71|21088.71|21206.07|21086.07|10
1633546390000|2021-10-06 18:53:10|21211.08|21091.08|21214.65|21094.65|21214.94|21094.94|21211.08|21091.08|10
1633546400000|2021-10-06 18:53:20|21215.16|21095.16|21211.92|21091.92|21215.31|21095.31|21211.92|21091.92|10
1633546410000|2021-10-06 18:53:30|21211.48|21091.48|21209.63|21089.63|21212.47|21092.47|21208.8|21088.8|10
1633546420000|2021-10-06 18:53:40|21209.25|21089.25|21209.01|21089.01|21209.8|21089.8|21209.01|21089.01|10
1633546430000|2021-10-06 18:53:50|21208.35|21088.35|21206.05|21086.05|21208.35|21088.35|21206.05|21086.05|10
1633546440000|2021-10-06 18:54:00|21205.87|21085.87|21206.62|21086.62|21207.8|21087.8|21204.7|21084.7|10
1633546450000|2021-10-06 18:54:10|21205.53|21085.53|21203.49|21083.49|21205.8|21085.8|21203.43|21083.43|10
1633546460000|2021-10-06 18:54:20|21202.92|21082.92|21201.47|21081.47|21204.24|21084.24|21201.32|21081.32|10
1633546470000|2021-10-06 18:54:30|21200.99|21080.99|21193.89|21073.89|21200.99|21080.99|21193.89|21073.89|10
1633546480000|2021-10-06 18:54:40|21193.65|21073.65|21190.48|21070.48|21193.65|21073.65|21190.42|21070.42|10
1633546490000|2021-10-06 18:54:50|21190.55|21070.55|21185.24|21065.24|21190.55|21070.55|21185.24|21065.24|10
1633546500000|2021-10-06 18:55:00|21184.65|21064.65|21191.49|21071.49|21191.62|21071.62|21184.65|21064.65|10
1633546510000|2021-10-06 18:55:10|21191.73|21071.73|21193.68|21073.68|21193.68|21073.68|21191.73|21071.73|10
1633546520000|2021-10-06 18:55:20|21193.45|21073.45|21191.92|21071.92|21193.45|21073.45|21191.66|21071.66|10
1633546530000|2021-10-06 18:55:30|21191.37|21071.37|21194.84|21074.84|21194.95|21074.95|21191.37|21071.37|10
1633546540000|2021-10-06 18:55:40|21194.2|21074.2|21195.79|21075.79|21195.94|21075.94|21193.59|21073.59|10
1633546550000|2021-10-06 18:55:50|21195.76|21075.76|21194.84|21074.84|21195.76|21075.76|21193.92|21073.92|10
1633546560000|2021-10-06 18:56:00|21194.12|21074.12|21194.48|21074.48|21194.88|21074.88|21193.16|21073.16|10
1633546570000|2021-10-06 18:56:10|21194.76|21074.76|21192.97|21072.97|21195.38|21075.38|21192.81|21072.81|10
1633546580000|2021-10-06 18:56:20|21192.71|21072.71|21186.72|21066.72|21192.71|21072.71|21186.72|21066.72|10
1633546590000|2021-10-06 18:56:30|21184.25|21064.25|21183.77|21063.77|21184.98|21064.98|21183.77|21063.77|9
1633546600000|2021-10-06 18:56:40|21184.95|21064.95|21183.12|21063.12|21184.95|21064.95|21182.67|21062.67|10
1633546610000|2021-10-06 18:56:50|21182.98|21062.98|21180.86|21060.86|21183.06|21063.06|21180.86|21060.86|10
1633546620000|2021-10-06 18:57:00|21179.59|21059.59|21179.89|21059.89|21180.32|21060.32|21178.64|21058.64|10
1633546630000|2021-10-06 18:57:10|21180.16|21060.16|21180.93|21060.93|21180.93|21060.93|21180.16|21060.16|10
1633546640000|2021-10-06 18:57:20|21181.22|21061.22|21183.18|21063.18|21183.18|21063.18|21181.13|21061.13|10
1633546650000|2021-10-06 18:57:30|21183.56|21063.56|21183.07|21063.07|21183.83|21063.83|21182.24|21062.24|10
1633546660000|2021-10-06 18:57:40|21182.2|21062.2|21181.97|21061.97|21183.4|21063.4|21181.51|21061.51|10
1633546670000|2021-10-06 18:57:50|21181.93|21061.93|21180.29|21060.29|21181.93|21061.93|21180.29|21060.29|10
1633546680000|2021-10-06 18:58:00|21180.8|21060.8|21183.66|21063.66|21183.94|21063.94|21180.8|21060.8|10
1633546690000|2021-10-06 18:58:10|21184.16|21064.16|21186.8|21066.8|21186.84|21066.84|21184.16|21064.16|10
1633546700000|2021-10-06 18:58:20|21186.84|21066.84|21188.06|21068.06|21189.41|21069.41|21186.84|21066.84|10
1633546710000|2021-10-06 18:58:30|21188.23|21068.23|21188.76|21068.76|21189.37|21069.37|21186.42|21066.42|10
1633546720000|2021-10-06 18:58:40|21188.74|21068.74|21188.06|21068.06|21188.74|21068.74|21187.27|21067.27|10
1633546730000|2021-10-06 18:58:50|21187.49|21067.49|21187.18|21067.18|21188.73|21068.73|21187.18|21067.18|10
1633546740000|2021-10-06 18:59:00|21186.53|21066.53|21182.43|21062.43|21186.53|21066.53|21182.43|21062.43|9
1633546750000|2021-10-06 18:59:10|21182.68|21062.68|21175.42|21055.42|21182.73|21062.73|21175.42|21055.42|10
1633546760000|2021-10-06 18:59:20|21175.96|21055.96|21172.89|21052.89|21175.96|21055.96|21172.8|21052.8|10
1633546770000|2021-10-06 18:59:30|21173.37|21053.37|21168.26|21048.26|21173.37|21053.37|21168.26|21048.26|10
1633546780000|2021-10-06 18:59:40|21168.32|21048.32|21162.29|21042.29|21168.32|21048.32|21162.29|21042.29|10
1633546790000|2021-10-06 18:59:50|21162.81|21042.81|21162.2|21042.2|21162.81|21042.81|21159.88|21039.88|10
1633546800000|2021-10-06 19:00:00|21162.03|21042.03|21164.67|21044.67|21164.84|21044.84|21162.03|21042.03|10
1633546810000|2021-10-06 19:00:10|21165.25|21045.25|21171.37|21051.37|21172.77|21052.77|21165.25|21045.25|10
1633546820000|2021-10-06 19:00:20|21172.36|21052.36|21185.62|21065.62|21185.71|21065.71|21172.36|21052.36|10
1633546830000|2021-10-06 19:00:30|21186.82|21066.82|21194.51|21074.51|21194.51|21074.51|21186.72|21066.72|10
1633546840000|2021-10-06 19:00:40|21194.05|21074.05|21188.91|21068.91|21195.18|21075.18|21187.33|21067.33|10
1633546850000|2021-10-06 19:00:50|21188.92|21068.92|21178.81|21058.81|21188.92|21068.92|21178.81|21058.81|10
1633546860000|2021-10-06 19:01:00|21179.11|21059.11|21195.42|21075.42|21195.52|21075.52|21179.11|21059.11|10
1633546870000|2021-10-06 19:01:10|21195.85|21075.85|21194.32|21074.32|21196.48|21076.48|21194.32|21074.32|10
1633546880000|2021-10-06 19:01:20|21194.14|21074.14|21202.24|21082.24|21202.24|21082.24|21193.51|21073.51|10
1633546890000|2021-10-06 19:01:30|21202.86|21082.86|21206.76|21086.76|21206.76|21086.76|21202.86|21082.86|10
1633546900000|2021-10-06 19:01:40|21207.16|21087.16|21211.95|21091.95|21211.95|21091.95|21207.16|21087.16|10
1633546910000|2021-10-06 19:01:50|21215.38|21095.38|21216.45|21096.45|21216.45|21096.45|21214.12|21094.12|10
1633546920000|2021-10-06 19:02:00|21216.59|21096.59|21221.6|21101.6|21221.6|21101.6|21216.59|21096.59|10
1633546930000|2021-10-06 19:02:10|21221.96|21101.96|21222.66|21102.66|21222.95|21102.95|21221.32|21101.32|10
1633546940000|2021-10-06 19:02:20|21222.57|21102.57|21220.15|21100.15|21222.57|21102.57|21220.15|21100.15|10
1633546950000|2021-10-06 19:02:30|21219.49|21099.49|21217.04|21097.04|21219.49|21099.49|21217.04|21097.04|10
1633546960000|2021-10-06 19:02:40|21216.51|21096.51|21217.65|21097.65|21218.25|21098.25|21215.69|21095.69|10
1633546970000|2021-10-06 19:02:50|21218.58|21098.58|21218.7|21098.7|21219.08|21099.08|21218.07|21098.07|10
1633546980000|2021-10-06 19:03:00|21218.6|21098.6|21220.35|21100.35|21220.39|21100.39|21218.6|21098.6|10
1633546990000|2021-10-06 19:03:10|21220.09|21100.09|21218.71|21098.71|21220.29|21100.29|21218.71|21098.71|9
1633547000000|2021-10-06 19:03:20|21218.05|21098.05|21214.94|21094.94|21218.3|21098.3|21214.94|21094.94|10
1633547010000|2021-10-06 19:03:30|21215.55|21095.55|21220.26|21100.26|21220.26|21100.26|21215.54|21095.54|10
1633547020000|2021-10-06 19:03:40|21220.58|21100.58|21222.2|21102.2|21222.9|21102.9|21220.58|21100.58|10
1633547030000|2021-10-06 19:03:50|21222.64|21102.64|21227.58|21107.58|21227.58|21107.58|21222.64|21102.64|10
1633547040000|2021-10-06 19:04:00|21227.13|21107.13|21229.68|21109.68|21229.68|21109.68|21227.1|21107.1|10
1633547050000|2021-10-06 19:04:10|21229.74|21109.74|21229.81|21109.81|21231.15|21111.15|21229.61|21109.61|10
1633547060000|2021-10-06 19:04:20|21229.66|21109.66|21230.61|21110.61|21230.61|21110.61|21229.07|21109.07|10
1633547070000|2021-10-06 19:04:30|21230.4|21110.4|21230.33|21110.33|21230.59|21110.59|21229.49|21109.49|9
1633547080000|2021-10-06 19:04:40|21230.16|21110.16|21230.94|21110.94|21231.21|21111.21|21230.16|21110.16|9
1633547090000|2021-10-06 19:04:50|21230.86|21110.86|21231.06|21111.06|21231.53|21111.53|21230.86|21110.86|9
1633547100000|2021-10-06 19:05:00|21230.87|21110.87|21231.11|21111.11|21232.32|21112.32|21230.87|21110.87|10
1633547110000|2021-10-06 19:05:10|21231.1|21111.1|21234.95|21114.95|21234.95|21114.95|21230.97|21110.97|10
1633547120000|2021-10-06 19:05:20|21234.45|21114.45|21237.87|21117.87|21237.87|21117.87|21234.45|21114.45|10
1633547130000|2021-10-06 19:05:30|21238.12|21118.12|21238.06|21118.06|21238.12|21118.12|21237.01|21117.01|10
1633547140000|2021-10-06 19:05:40|21238.73|21118.73|21242.51|21122.51|21242.84|21122.84|21238.73|21118.73|10
1633547150000|2021-10-06 19:05:50|21242.74|21122.74|21243.28|21123.28|21244.18|21124.18|21242.74|21122.74|9
1633547160000|2021-10-06 19:06:00|21242.02|21122.02|21239.18|21119.18|21242.02|21122.02|21239.18|21119.18|10
1633547170000|2021-10-06 19:06:10|21238.58|21118.58|21238.54|21118.54|21239.06|21119.06|21237.8|21117.8|10
1633547180000|2021-10-06 19:06:20|21238.43|21118.43|21236.55|21116.55|21238.64|21118.64|21236.55|21116.55|9
1633547190000|2021-10-06 19:06:30|21237.18|21117.18|21235.25|21115.25|21237.99|21117.99|21235.16|21115.16|10
1633547200000|2021-10-06 19:06:40|21235.83|21115.83|21234.23|21114.23|21235.83|21115.83|21233.53|21113.53|10
1633547210000|2021-10-06 19:06:50|21233.76|21113.76|21232.35|21112.35|21233.76|21113.76|21232.35|21112.35|10
1633547220000|2021-10-06 19:07:00|21232.05|21112.05|21232.45|21112.45|21233.58|21113.58|21232.05|21112.05|10
1633547230000|2021-10-06 19:07:10|21232.38|21112.38|21225.42|21105.42|21232.43|21112.43|21225.42|21105.42|10
1633547240000|2021-10-06 19:07:20|21225.37|21105.37|21219.61|21099.61|21225.37|21105.37|21219.61|21099.61|10
1633547250000|2021-10-06 19:07:30|21219.58|21099.58|21219.01|21099.01|21220.49|21100.49|21218.49|21098.49|10
1633547260000|2021-10-06 19:07:40|21218.67|21098.67|21217.47|21097.47|21218.67|21098.67|21217.11|21097.11|9
1633547270000|2021-10-06 19:07:50|21217.27|21097.27|21215.98|21095.98|21217.62|21097.62|21215.98|21095.98|10
1633547280000|2021-10-06 19:08:00|21217.45|21097.45|21216.41|21096.41|21217.67|21097.67|21215.85|21095.85|10
1633547290000|2021-10-06 19:08:10|21216.23|21096.23|21215.99|21095.99|21216.48|21096.48|21215.48|21095.48|10
1633547300000|2021-10-06 19:08:20|21215.85|21095.85|21214.51|21094.51|21215.85|21095.85|21214.33|21094.33|7
1633547310000|2021-10-06 19:08:30|21214.46|21094.46|21216.54|21096.54|21216.54|21096.54|21214.42|21094.42|10
1633547320000|2021-10-06 19:08:40|21216.85|21096.85|21221.62|21101.62|21221.63|21101.63|21216.85|21096.85|10
1633547330000|2021-10-06 19:08:50|21222.56|21102.56|21223.18|21103.18|21223.84|21103.84|21222.56|21102.56|10
1633547340000|2021-10-06 19:09:00|21222.43|21102.43|21219.77|21099.77|21222.43|21102.43|21219.77|21099.77|9
1633547350000|2021-10-06 19:09:10|21219.62|21099.62|21218.12|21098.12|21220.24|21100.24|21218.12|21098.12|10
1633547360000|2021-10-06 19:09:20|21218.38|21098.38|21219.01|21099.01|21219.01|21099.01|21218.1|21098.1|8
1633547370000|2021-10-06 19:09:30|21220.13|21100.13|21221.64|21101.64|21222.75|21102.75|21220.13|21100.13|10
1633547380000|2021-10-06 19:09:40|21222.34|21102.34|21227.06|21107.06|21227.06|21107.06|21222.34|21102.34|10
1633547390000|2021-10-06 19:09:50|21226.45|21106.45|21224.01|21104.01|21226.97|21106.97|21224.01|21104.01|10
1633547400000|2021-10-06 19:10:00|21224.11|21104.11|21233.6|21113.6|21233.6|21113.6|21224.11|21104.11|10
1633547410000|2021-10-06 19:10:10|21233.76|21113.76|21236.24|21116.24|21236.24|21116.24|21233.76|21113.76|10
1633547420000|2021-10-06 19:10:20|21235.68|21115.68|21234.8|21114.8|21235.74|21115.74|21234.8|21114.8|7
1633547430000|2021-10-06 19:10:30|21234.51|21114.51|21236.35|21116.35|21236.53|21116.53|21234.37|21114.37|10
1633547440000|2021-10-06 19:10:40|21235.48|21115.48|21229.63|21109.63|21235.48|21115.48|21229.63|21109.63|10
1633547450000|2021-10-06 19:10:50|21228.97|21108.97|21229|21109|21229.47|21109.47|21228.46|21108.46|10
1633547460000|2021-10-06 19:11:00|21228.74|21108.74|21223.55|21103.55|21228.74|21108.74|21223.55|21103.55|10
1633547470000|2021-10-06 19:11:10|21222.62|21102.62|21217.68|21097.68|21222.62|21102.62|21217.68|21097.68|10
1633547480000|2021-10-06 19:11:20|21217.5|21097.5|21215.93|21095.93|21217.5|21097.5|21215.85|21095.85|10
1633547490000|2021-10-06 19:11:30|21215.61|21095.61|21210.41|21090.41|21215.61|21095.61|21210.25|21090.25|10
1633547500000|2021-10-06 19:11:40|21209.46|21089.46|21207.14|21087.14|21209.46|21089.46|21207.14|21087.14|10
1633547510000|2021-10-06 19:11:50|21207.96|21087.96|21207.38|21087.38|21207.96|21087.96|21207.2|21087.2|9
1633547520000|2021-10-06 19:12:00|21207.48|21087.48|21205.2|21085.2|21207.48|21087.48|21205.2|21085.2|9
1633547530000|2021-10-06 19:12:10|21205.34|21085.34|21206.28|21086.28|21206.28|21086.28|21204.74|21084.74|10
1633547540000|2021-10-06 19:12:20|21206.2|21086.2|21206.88|21086.88|21207.15|21087.15|21205.76|21085.76|10
1633547550000|2021-10-06 19:12:30|21207.96|21087.96|21209.13|21089.13|21210.4|21090.4|21207.96|21087.96|10
1633547560000|2021-10-06 19:12:40|21209.34|21089.34|21200.61|21080.61|21209.34|21089.34|21200.61|21080.61|9
1633547570000|2021-10-06 19:12:50|21201.03|21081.03|21197.79|21077.79|21201.03|21081.03|21197.79|21077.79|10
1633547580000|2021-10-06 19:13:00|21197.99|21077.99|21193.55|21073.55|21198.07|21078.07|21193.55|21073.55|10
1633547590000|2021-10-06 19:13:10|21193.64|21073.64|21196.36|21076.36|21196.36|21076.36|21193.64|21073.64|9
1633547600000|2021-10-06 19:13:20|21196.45|21076.45|21200|21080|21200.21|21080.21|21195.93|21075.93|10
1633547610000|2021-10-06 19:13:30|21199.87|21079.87|21202.02|21082.02|21202.02|21082.02|21199.06|21079.06|10
1633547620000|2021-10-06 19:13:40|21201.86|21081.86|21200.97|21080.97|21201.86|21081.86|21200.07|21080.07|10
1633547630000|2021-10-06 19:13:50|21200.37|21080.37|21202.18|21082.18|21202.25|21082.25|21200.37|21080.37|9
1633547640000|2021-10-06 19:14:00|21202.02|21082.02|21204.11|21084.11|21204.66|21084.66|21202.02|21082.02|10
1633547650000|2021-10-06 19:14:10|21203.96|21083.96|21205.13|21085.13|21206.22|21086.22|21203.96|21083.96|10
1633547660000|2021-10-06 19:14:20|21204.74|21084.74|21205.74|21085.74|21205.81|21085.81|21204.59|21084.59|9
1633547670000|2021-10-06 19:14:30|21205.71|21085.71|21206.76|21086.76|21207.1|21087.1|21205.71|21085.71|10
1633547680000|2021-10-06 19:14:40|21207.11|21087.11|21203.87|21083.87|21207.11|21087.11|21203.21|21083.21|10
1633547690000|2021-10-06 19:14:50|21204.44|21084.44|21201.79|21081.79|21204.45|21084.45|21201.35|21081.35|10
1633547700000|2021-10-06 19:15:00|21200.93|21080.93|21202.39|21082.39|21202.39|21082.39|21200.36|21080.36|10
1633547710000|2021-10-06 19:15:10|21202.61|21082.61|21205.02|21085.02|21205.02|21085.02|21202.47|21082.47|9
1633547720000|2021-10-06 19:15:20|21203.53|21083.53|21208.91|21088.91|21209.16|21089.16|21203.53|21083.53|10
1633547730000|2021-10-06 19:15:30|21209.28|21089.28|21215.3|21095.3|21215.54|21095.54|21209.28|21089.28|10
1633547740000|2021-10-06 19:15:40|21215.19|21095.19|21217.46|21097.46|21217.46|21097.46|21215.19|21095.19|10
1633547750000|2021-10-06 19:15:50|21217.54|21097.54|21218.59|21098.59|21218.79|21098.79|21217.37|21097.37|10
1633547760000|2021-10-06 19:16:00|21218.55|21098.55|21220.52|21100.52|21220.52|21100.52|21218.55|21098.55|9
1633547770000|2021-10-06 19:16:10|21220.01|21100.01|21222.06|21102.06|21222.06|21102.06|21219.86|21099.86|10
1633547780000|2021-10-06 19:16:20|21221.6|21101.6|21221.08|21101.08|21221.85|21101.85|21220.25|21100.25|10
1633547790000|2021-10-06 19:16:30|21221.18|21101.18|21222.45|21102.45|21222.45|21102.45|21220.41|21100.41|10
1633547800000|2021-10-06 19:16:40|21223.24|21103.24|21221.97|21101.97|21224.18|21104.18|21221.97|21101.97|9
1633547810000|2021-10-06 19:16:50|21221.95|21101.95|21220.91|21100.91|21221.95|21101.95|21220.61|21100.61|9
1633547820000|2021-10-06 19:17:00|21220.88|21100.88|21218.2|21098.2|21221.4|21101.4|21218.2|21098.2|10
1633547830000|2021-10-06 19:17:10|21216.32|21096.32|21209.69|21089.69|21216.32|21096.32|21209.69|21089.69|10
1633547840000|2021-10-06 19:17:20|21210.25|21090.25|21209.82|21089.82|21211.37|21091.37|21209.79|21089.79|10
1633547850000|2021-10-06 19:17:30|21210.51|21090.51|21209.15|21089.15|21210.89|21090.89|21209.15|21089.15|10
1633547860000|2021-10-06 19:17:40|21209.12|21089.12|21210.06|21090.06|21211.22|21091.22|21208.82|21088.82|10
1633547870000|2021-10-06 19:17:50|21209.84|21089.84|21208.74|21088.74|21210.24|21090.24|21208.21|21088.21|10
1633547880000|2021-10-06 19:18:00|21208.21|21088.21|21206.59|21086.59|21208.21|21088.21|21206.59|21086.59|10
1633547890000|2021-10-06 19:18:10|21206.4|21086.4|21206.37|21086.37|21206.4|21086.4|21205.57|21085.57|10
1633547900000|2021-10-06 19:18:20|21206.22|21086.22|21204.53|21084.53|21206.22|21086.22|21204.34|21084.34|10
1633547910000|2021-10-06 19:18:30|21204.33|21084.33|21206.14|21086.14|21206.14|21086.14|21203.9|21083.9|9
1633547920000|2021-10-06 19:18:40|21205.37|21085.37|21204.41|21084.41|21205.79|21085.79|21204.41|21084.41|8
1633547930000|2021-10-06 19:18:50|21203.95|21083.95|21204.01|21084.01|21204.26|21084.26|21202.9|21082.9|9
1633547940000|2021-10-06 19:19:00|21203.57|21083.57|21203.64|21083.64|21204.39|21084.39|21203.57|21083.57|9
1633547950000|2021-10-06 19:19:10|21204.43|21084.43|21204.78|21084.78|21205.71|21085.71|21203.85|21083.85|10
1633547960000|2021-10-06 19:19:20|21204.97|21084.97|21205.9|21085.9|21206.7|21086.7|21204.95|21084.95|8
1633547970000|2021-10-06 19:19:30|21205.92|21085.92|21206.46|21086.46|21208.56|21088.56|21205.92|21085.92|9
1633547980000|2021-10-06 19:19:40|21206.69|21086.69|21205.03|21085.03|21206.69|21086.69|21205.03|21085.03|9
1633547990000|2021-10-06 19:19:50|21204.99|21084.99|21202.94|21082.94|21204.99|21084.99|21202.64|21082.64|10
1633548000000|2021-10-06 19:20:00|21203.02|21083.02|21199.37|21079.37|21203.02|21083.02|21199.37|21079.37|9
1633548010000|2021-10-06 19:20:10|21199.01|21079.01|21198.49|21078.49|21199.01|21079.01|21197.89|21077.89|10
1633548020000|2021-10-06 19:20:20|21198.58|21078.58|21190.47|21070.47|21198.58|21078.58|21190.47|21070.47|10
1633548030000|2021-10-06 19:20:30|21190.43|21070.43|21188.81|21068.81|21191.24|21071.24|21187.56|21067.56|10
1633548040000|2021-10-06 19:20:40|21188.97|21068.97|21191.5|21071.5|21191.5|21071.5|21188.01|21068.01|9
1633548050000|2021-10-06 19:20:50|21191.99|21071.99|21190.7|21070.7|21192.58|21072.58|21190.68|21070.68|9
1633548060000|2021-10-06 19:21:00|21191.05|21071.05|21192.08|21072.08|21192.08|21072.08|21190.35|21070.35|10
1633548070000|2021-10-06 19:21:10|21191.82|21071.82|21192.96|21072.96|21193.03|21073.03|21191.78|21071.78|10
1633548080000|2021-10-06 19:21:20|21193.43|21073.43|21198.49|21078.49|21198.49|21078.49|21192.9|21072.9|10
1633548090000|2021-10-06 19:21:30|21198.36|21078.36|21201.16|21081.16|21201.16|21081.16|21198.36|21078.36|10
1633548100000|2021-10-06 19:21:40|21201.78|21081.78|21204.28|21084.28|21204.28|21084.28|21201.78|21081.78|9
1633548110000|2021-10-06 19:21:50|21203.59|21083.59|21205.94|21085.94|21205.94|21085.94|21203.27|21083.27|9
1633548120000|2021-10-06 19:22:00|21205.88|21085.88|21203.7|21083.7|21205.88|21085.88|21203.7|21083.7|10
1633548130000|2021-10-06 19:22:10|21203.62|21083.62|21205.81|21085.81|21205.82|21085.82|21203.62|21083.62|9
1633548140000|2021-10-06 19:22:20|21205.76|21085.76|21207.61|21087.61|21207.61|21087.61|21205.76|21085.76|10
1633548150000|2021-10-06 19:22:30|21207.41|21087.41|21208.49|21088.49|21209.21|21089.21|21206.99|21086.99|10
1633548160000|2021-10-06 19:22:40|21207.92|21087.92|21208.79|21088.79|21209.75|21089.75|21207.92|21087.92|10
1633548170000|2021-10-06 19:22:50|21208.6|21088.6|21214.43|21094.43|21214.43|21094.43|21208.6|21088.6|10
1633548180000|2021-10-06 19:23:00|21214.49|21094.49|21219.71|21099.71|21219.71|21099.71|21214.49|21094.49|10
1633548190000|2021-10-06 19:23:10|21220.16|21100.16|21224.09|21104.09|21225.21|21105.21|21220.16|21100.16|10
1633548200000|2021-10-06 19:23:20|21223.77|21103.77|21225.73|21105.73|21226.01|21106.01|21223.77|21103.77|10
1633548210000|2021-10-06 19:23:30|21226.48|21106.48|21225.93|21105.93|21227.01|21107.01|21225.93|21105.93|10
1633548220000|2021-10-06 19:23:40|21225.58|21105.58|21221.53|21101.53|21225.58|21105.58|21221.04|21101.04|10
1633548230000|2021-10-06 19:23:50|21221.77|21101.77|21219.75|21099.75|21222.54|21102.54|21219.75|21099.75|10
1633548240000|2021-10-06 19:24:00|21220.33|21100.33|21216.58|21096.58|21220.33|21100.33|21216.58|21096.58|10
1633548250000|2021-10-06 19:24:10|21216.64|21096.64|21216.82|21096.82|21217.29|21097.29|21216.13|21096.13|10
1633548260000|2021-10-06 19:24:20|21216.75|21096.75|21214.74|21094.74|21216.88|21096.88|21214.17|21094.17|10
1633548270000|2021-10-06 19:24:30|21214.48|21094.48|21214.15|21094.15|21215.37|21095.37|21214.01|21094.01|10
1633548280000|2021-10-06 19:24:40|21213.92|21093.92|21216.08|21096.08|21216.18|21096.18|21213.92|21093.92|10
1633548290000|2021-10-06 19:24:50|21216.72|21096.72|21215.27|21095.27|21216.88|21096.88|21215.27|21095.27|10
1633548300000|2021-10-06 19:25:00|21215.19|21095.19|21219.31|21099.31|21219.54|21099.54|21214.87|21094.87|9
1633548310000|2021-10-06 19:25:10|21220.54|21100.54|21216.33|21096.33|21220.54|21100.54|21216.19|21096.19|10
1633548320000|2021-10-06 19:25:20|21216.2|21096.2|21212.16|21092.16|21216.2|21096.2|21211.95|21091.95|10
1633548330000|2021-10-06 19:25:30|21211.58|21091.58|21210.3|21090.3|21211.62|21091.62|21210.3|21090.3|10
1633548340000|2021-10-06 19:25:40|21210.13|21090.13|21213.41|21093.41|21213.41|21093.41|21210.13|21090.13|9
1633548350000|2021-10-06 19:25:50|21213.87|21093.87|21214.09|21094.09|21214.18|21094.18|21212.95|21092.95|10
1633548360000|2021-10-06 19:26:00|21213.32|21093.32|21213.74|21093.74|21213.74|21093.74|21212.52|21092.52|10
1633548370000|2021-10-06 19:26:10|21213.7|21093.7|21212.74|21092.74|21214.03|21094.03|21212.74|21092.74|10
1633548380000|2021-10-06 19:26:20|21212.55|21092.55|21213.45|21093.45|21213.55|21093.55|21212.05|21092.05|10
1633548390000|2021-10-06 19:26:30|21213.51|21093.51|21217.13|21097.13|21217.33|21097.33|21213.51|21093.51|10
1633548400000|2021-10-06 19:26:40|21216.8|21096.8|21216.98|21096.98|21218.15|21098.15|21216.61|21096.61|10
1633548410000|2021-10-06 19:26:50|21216.67|21096.67|21219.21|21099.21|21219.21|21099.21|21216.67|21096.67|10
1633548420000|2021-10-06 19:27:00|21219.69|21099.69|21227.61|21107.61|21227.61|21107.61|21219.57|21099.57|10
1633548430000|2021-10-06 19:27:10|21226.37|21106.37|21227.72|21107.72|21227.72|21107.72|21225.68|21105.68|9
1633548440000|2021-10-06 19:27:20|21228.62|21108.62|21228.9|21108.9|21229.22|21109.22|21228.62|21108.62|9
1633548450000|2021-10-06 19:27:30|21228.43|21108.43|21229.56|21109.56|21230.1|21110.1|21228.43|21108.43|10
1633548460000|2021-10-06 19:27:40|21232.21|21112.21|21232.74|21112.74|21233.96|21113.96|21232.02|21112.02|10
1633548470000|2021-10-06 19:27:50|21233.31|21113.31|21235.32|21115.32|21235.49|21115.49|21232.06|21112.06|10
1633548480000|2021-10-06 19:28:00|21235.02|21115.02|21236.78|21116.78|21236.78|21116.78|21233.65|21113.65|10
1633548490000|2021-10-06 19:28:10|21236.69|21116.69|21240.88|21120.88|21240.88|21120.88|21235.92|21115.92|10
1633548500000|2021-10-06 19:28:20|21241.29|21121.29|21245.85|21125.85|21246.29|21126.29|21241.29|21121.29|10
1633548510000|2021-10-06 19:28:30|21246.14|21126.14|21245.43|21125.43|21246.36|21126.36|21243.83|21123.83|10
1633548520000|2021-10-06 19:28:40|21245.49|21125.49|21243.96|21123.96|21246.24|21126.24|21243.96|21123.96|10
1633548530000|2021-10-06 19:28:50|21244.1|21124.1|21242.24|21122.24|21244.81|21124.81|21242|21122|10
1633548540000|2021-10-06 19:29:00|21241.95|21121.95|21242.51|21122.51|21242.73|21122.73|21241.95|21121.95|9
1633548550000|2021-10-06 19:29:10|21243.17|21123.17|21245.16|21125.16|21245.72|21125.72|21242.04|21122.04|10
1633548560000|2021-10-06 19:29:20|21245.44|21125.44|21249.55|21129.55|21249.55|21129.55|21245.22|21125.22|10
1633548570000|2021-10-06 19:29:30|21250.58|21130.58|21249.32|21129.32|21251.24|21131.24|21249.09|21129.09|10
1633548580000|2021-10-06 19:29:40|21249.06|21129.06|21245.58|21125.58|21249.06|21129.06|21245.58|21125.58|10
1633548590000|2021-10-06 19:29:50|21244.81|21124.81|21245.73|21125.73|21246.5|21126.5|21244.69|21124.69|10
1633548600000|2021-10-06 19:30:00|21245.59|21125.59|21247.01|21127.01|21247.01|21127.01|21244.03|21124.03|10
1633548610000|2021-10-06 19:30:10|21247.59|21127.59|21255.27|21135.27|21255.27|21135.27|21247.59|21127.59|10
1633548620000|2021-10-06 19:30:20|21256.06|21136.06|21258.14|21138.14|21258.14|21138.14|21255.35|21135.35|10
1633548630000|2021-10-06 19:30:30|21257.46|21137.46|21255.36|21135.36|21257.46|21137.46|21255.36|21135.36|10
1633548640000|2021-10-06 19:30:40|21254.72|21134.72|21253.98|21133.98|21255.29|21135.29|21251.79|21131.79|10
1633548650000|2021-10-06 19:30:50|21253.67|21133.67|21257.5|21137.5|21257.8|21137.8|21253.67|21133.67|10
1633548660000|2021-10-06 19:31:00|21256.84|21136.84|21257.53|21137.53|21258.75|21138.75|21256.84|21136.84|10
1633548670000|2021-10-06 19:31:10|21256.91|21136.91|21257.16|21137.16|21258.12|21138.12|21255.83|21135.83|10
1633548680000|2021-10-06 19:31:20|21255.97|21135.97|21257.55|21137.55|21257.55|21137.55|21255.16|21135.16|10
1633548690000|2021-10-06 19:31:30|21257.94|21137.94|21259.36|21139.36|21260.3|21140.3|21256.95|21136.95|10
1633548700000|2021-10-06 19:31:40|21259.9|21139.9|21262.06|21142.06|21262.06|21142.06|21259.9|21139.9|10
1633548710000|2021-10-06 19:31:50|21261.24|21141.24|21261.69|21141.69|21262.07|21142.07|21261.24|21141.24|10
1633548720000|2021-10-06 19:32:00|21262.82|21142.82|21261.81|21141.81|21263.22|21143.22|21261.81|21141.81|10
1633548730000|2021-10-06 19:32:10|21261.59|21141.59|21260.53|21140.53|21261.75|21141.75|21260.53|21140.53|10
1633548740000|2021-10-06 19:32:20|21260.85|21140.85|21264.27|21144.27|21264.27|21144.27|21260.46|21140.46|10
1633548750000|2021-10-06 19:32:30|21263|21143|21264.61|21144.61|21265.04|21145.04|21263|21143|10
1633548760000|2021-10-06 19:32:40|21263.01|21143.01|21261.31|21141.31|21263.72|21143.72|21261.31|21141.31|9
1633548770000|2021-10-06 19:32:50|21261.53|21141.53|21263.25|21143.25|21263.42|21143.42|21261.53|21141.53|10
1633548780000|2021-10-06 19:33:00|21263.2|21143.2|21266.5|21146.5|21266.5|21146.5|21261.97|21141.97|10
1633548790000|2021-10-06 19:33:10|21266.05|21146.05|21266.06|21146.06|21266.24|21146.24|21265.19|21145.19|10
1633548800000|2021-10-06 19:33:20|21265.95|21145.95|21265.18|21145.18|21265.95|21145.95|21264.42|21144.42|10
1633548810000|2021-10-06 19:33:30|21264.59|21144.59|21266.53|21146.53|21266.53|21146.53|21264.23|21144.23|10
1633548820000|2021-10-06 19:33:40|21266.02|21146.02|21263.91|21143.91|21267.43|21147.43|21263.91|21143.91|10
1633548830000|2021-10-06 19:33:50|21263.66|21143.66|21262.2|21142.2|21263.66|21143.66|21262.2|21142.2|10
1633548840000|2021-10-06 19:34:00|21262.26|21142.26|21260.18|21140.18|21262.26|21142.26|21260.18|21140.18|10
1633548850000|2021-10-06 19:34:10|21261.42|21141.42|21259.66|21139.66|21261.7|21141.7|21259.14|21139.14|10
1633548860000|2021-10-06 19:34:20|21260.65|21140.65|21261.4|21141.4|21262|21142|21260.65|21140.65|10
1633548870000|2021-10-06 19:34:30|21260.5|21140.5|21260.18|21140.18|21260.62|21140.62|21260.18|21140.18|9
1633548880000|2021-10-06 19:34:40|21260.46|21140.46|21259.36|21139.36|21260.46|21140.46|21259.21|21139.21|10
1633548890000|2021-10-06 19:34:50|21259.17|21139.17|21260.01|21140.01|21260.01|21140.01|21258.75|21138.75|10
1633548900000|2021-10-06 19:35:00|21260.08|21140.08|21260.12|21140.12|21260.87|21140.87|21259.72|21139.72|10
1633548910000|2021-10-06 19:35:10|21258.86|21138.86|21260.33|21140.33|21260.33|21140.33|21258.79|21138.79|10
1633548920000|2021-10-06 19:35:20|21260.81|21140.81|21261.36|21141.36|21261.79|21141.79|21260.81|21140.81|10
1633548930000|2021-10-06 19:35:30|21260.1|21140.1|21255.5|21135.5|21260.1|21140.1|21255.5|21135.5|9
1633548940000|2021-10-06 19:35:40|21255.67|21135.67|21251.9|21131.9|21256.04|21136.04|21251.9|21131.9|10
1633548950000|2021-10-06 19:35:50|21251.84|21131.84|21251.51|21131.51|21252.48|21132.48|21250.82|21130.82|10
1633548960000|2021-10-06 19:36:00|21251.79|21131.79|21251.86|21131.86|21252.43|21132.43|21251.38|21131.38|10
1633548970000|2021-10-06 19:36:10|21252.18|21132.18|21250.25|21130.25|21252.18|21132.18|21249.74|21129.74|9
1633548980000|2021-10-06 19:36:20|21251.01|21131.01|21252.48|21132.48|21253.22|21133.22|21250.63|21130.63|9
1633548990000|2021-10-06 19:36:30|21253.15|21133.15|21250.55|21130.55|21253.6|21133.6|21250.55|21130.55|10
1633549000000|2021-10-06 19:36:40|21250.99|21130.99|21249.05|21129.05|21250.99|21130.99|21249.05|21129.05|10
1633549010000|2021-10-06 19:36:50|21249.16|21129.16|21247.37|21127.37|21249.16|21129.16|21247.19|21127.19|10
1633549020000|2021-10-06 19:37:00|21247.31|21127.31|21247.2|21127.2|21248.05|21128.05|21246.81|21126.81|10
1633549030000|2021-10-06 19:37:10|21246.17|21126.17|21245.56|21125.56|21246.27|21126.27|21244.9|21124.9|10
1633549040000|2021-10-06 19:37:20|21245.62|21125.62|21243.4|21123.4|21245.68|21125.68|21243.4|21123.4|9
1633549050000|2021-10-06 19:37:30|21243.24|21123.24|21240.61|21120.61|21244.03|21124.03|21240.61|21120.61|10
1633549060000|2021-10-06 19:37:40|21241.25|21121.25|21247.69|21127.69|21247.69|21127.69|21240.14|21120.14|10
1633549070000|2021-10-06 19:37:50|21248.22|21128.22|21250.38|21130.38|21250.41|21130.41|21247.9|21127.9|9
1633549080000|2021-10-06 19:38:00|21250.28|21130.28|21250.91|21130.91|21250.91|21130.91|21249.49|21129.49|10
1633549090000|2021-10-06 19:38:10|21251.08|21131.08|21250.81|21130.81|21251.08|21131.08|21249.5|21129.5|10
1633549100000|2021-10-06 19:38:20|21251.76|21131.76|21251.05|21131.05|21253.09|21133.09|21251.05|21131.05|10
1633549110000|2021-10-06 19:38:30|21251.03|21131.03|21251.35|21131.35|21251.81|21131.81|21250.74|21130.74|10
1633549120000|2021-10-06 19:38:40|21250.11|21130.11|21251.19|21131.19|21251.36|21131.36|21249.88|21129.88|10
1633549130000|2021-10-06 19:38:50|21251.22|21131.22|21253.35|21133.35|21253.35|21133.35|21251.22|21131.22|10
1633549140000|2021-10-06 19:39:00|21253.54|21133.54|21253.06|21133.06|21253.79|21133.79|21252.84|21132.84|10
1633549150000|2021-10-06 19:39:10|21252.66|21132.66|21251.62|21131.62|21253.74|21133.74|21251.62|21131.62|10
1633549160000|2021-10-06 19:39:20|21251.7|21131.7|21246.97|21126.97|21251.7|21131.7|21246.97|21126.97|10
1633549170000|2021-10-06 19:39:30|21246.82|21126.82|21246|21126|21247.62|21127.62|21246|21126|9
1633549180000|2021-10-06 19:39:40|21246.67|21126.67|21245.16|21125.16|21246.67|21126.67|21244.73|21124.73|10
1633549190000|2021-10-06 19:39:50|21244.56|21124.56|21244.54|21124.54|21244.8|21124.8|21243.33|21123.33|10
1633549200000|2021-10-06 19:40:00|21244.88|21124.88|21245.96|21125.96|21246.71|21126.71|21244.88|21124.88|10
1633549210000|2021-10-06 19:40:10|21246.03|21126.03|21245.58|21125.58|21246.03|21126.03|21245.22|21125.22|10
1633549220000|2021-10-06 19:40:20|21245.52|21125.52|21244.42|21124.42|21245.79|21125.79|21243.65|21123.65|10
1633549230000|2021-10-06 19:40:30|21244.52|21124.52|21242.35|21122.35|21244.52|21124.52|21242.32|21122.32|10
1633549240000|2021-10-06 19:40:40|21241.9|21121.9|21243.64|21123.64|21243.79|21123.79|21241.9|21121.9|10
1633549250000|2021-10-06 19:40:50|21243.49|21123.49|21246.19|21126.19|21246.21|21126.21|21243.49|21123.49|10
1633549260000|2021-10-06 19:41:00|21245.81|21125.81|21247.81|21127.81|21247.81|21127.81|21245.81|21125.81|10
1633549270000|2021-10-06 19:41:10|21247.97|21127.97|21251.15|21131.15|21251.15|21131.15|21247.97|21127.97|10
1633549280000|2021-10-06 19:41:20|21250.94|21130.94|21250.78|21130.78|21251.78|21131.78|21250.78|21130.78|10
1633549290000|2021-10-06 19:41:30|21250.5|21130.5|21250.24|21130.24|21250.98|21130.98|21250.11|21130.11|9
1633549300000|2021-10-06 19:41:40|21250.05|21130.05|21247.35|21127.35|21250.37|21130.37|21247.35|21127.35|10
1633549310000|2021-10-06 19:41:50|21247.3|21127.3|21242.95|21122.95|21247.72|21127.72|21242.65|21122.65|10
1633549320000|2021-10-06 19:42:00|21242.81|21122.81|21242.52|21122.52|21242.81|21122.81|21241.53|21121.53|10
1633549330000|2021-10-06 19:42:10|21242.59|21122.59|21243.12|21123.12|21243.12|21123.12|21242.28|21122.28|9
1633549340000|2021-10-06 19:42:20|21243.02|21123.02|21234.77|21114.77|21243.03|21123.03|21234.77|21114.77|10
1633549350000|2021-10-06 19:42:30|21233.07|21113.07|21224.69|21104.69|21233.07|21113.07|21224.69|21104.69|10
1633549360000|2021-10-06 19:42:40|21223.44|21103.44|21223.93|21103.93|21224.16|21104.16|21222.62|21102.62|10
1633549370000|2021-10-06 19:42:50|21223.78|21103.78|21225.91|21105.91|21225.91|21105.91|21223.32|21103.32|10
1633549380000|2021-10-06 19:43:00|21226.47|21106.47|21228.12|21108.12|21228.12|21108.12|21226.34|21106.34|10
1633549390000|2021-10-06 19:43:10|21228.33|21108.33|21228.52|21108.52|21228.63|21108.63|21227.38|21107.38|9
1633549400000|2021-10-06 19:43:20|21228.96|21108.96|21228.93|21108.93|21230.04|21110.04|21228.49|21108.49|10
1633549410000|2021-10-06 19:43:30|21229.49|21109.49|21231.31|21111.31|21231.31|21111.31|21229.14|21109.14|10
1633549420000|2021-10-06 19:43:40|21230.59|21110.59|21233.72|21113.72|21234.09|21114.09|21230.59|21110.59|10
1633549430000|2021-10-06 19:43:50|21233.69|21113.69|21235.34|21115.34|21235.72|21115.72|21233.69|21113.69|10
1633549440000|2021-10-06 19:44:00|21235.39|21115.39|21239.24|21119.24|21239.24|21119.24|21235.39|21115.39|10
1633549450000|2021-10-06 19:44:10|21239.96|21119.96|21243.31|21123.31|21243.31|21123.31|21239.96|21119.96|10
1633549460000|2021-10-06 19:44:20|21243.52|21123.52|21246.48|21126.48|21246.48|21126.48|21243.52|21123.52|10
1633549470000|2021-10-06 19:44:30|21246.94|21126.94|21249.56|21129.56|21249.57|21129.57|21246.94|21126.94|9
1633549480000|2021-10-06 19:44:40|21251.51|21131.51|21252.16|21132.16|21252.7|21132.7|21251.28|21131.28|10
1633549490000|2021-10-06 19:44:50|21252.23|21132.23|21254.55|21134.55|21254.89|21134.89|21252.23|21132.23|10
1633549500000|2021-10-06 19:45:00|21253.93|21133.93|21256.43|21136.43|21256.43|21136.43|21253.93|21133.93|10
1633549510000|2021-10-06 19:45:10|21256.02|21136.02|21252.44|21132.44|21256.02|21136.02|21252.44|21132.44|10
1633549520000|2021-10-06 19:45:20|21250.9|21130.9|21245.2|21125.2|21250.9|21130.9|21244.58|21124.58|10
1633549530000|2021-10-06 19:45:30|21245.63|21125.63|21246.82|21126.82|21247.02|21127.02|21244.74|21124.74|10
1633549540000|2021-10-06 19:45:40|21246.8|21126.8|21244.69|21124.69|21246.8|21126.8|21243.5|21123.5|10
1633549550000|2021-10-06 19:45:50|21243.43|21123.43|21244.4|21124.4|21244.4|21124.4|21242.06|21122.06|10
1633549560000|2021-10-06 19:46:00|21244.85|21124.85|21244.31|21124.31|21246.25|21126.25|21243.25|21123.25|10
1633549570000|2021-10-06 19:46:10|21243.94|21123.94|21250|21130|21250|21130|21243.94|21123.94|10
1633549580000|2021-10-06 19:46:20|21249.75|21129.75|21252.4|21132.4|21252.4|21132.4|21249.75|21129.75|10
1633549590000|2021-10-06 19:46:30|21251.55|21131.55|21251.77|21131.77|21251.9|21131.9|21250.35|21130.35|10
1633549600000|2021-10-06 19:46:40|21251.83|21131.83|21249.48|21129.48|21251.93|21131.93|21249.48|21129.48|10
1633549610000|2021-10-06 19:46:50|21248.97|21128.97|21248.74|21128.74|21249.18|21129.18|21248.73|21128.73|10
1633549620000|2021-10-06 19:47:00|21248.55|21128.55|21247.31|21127.31|21248.55|21128.55|21247.13|21127.13|10
1633549630000|2021-10-06 19:47:10|21247.42|21127.42|21249.67|21129.67|21249.67|21129.67|21247.42|21127.42|10
1633549640000|2021-10-06 19:47:20|21249.38|21129.38|21254.98|21134.98|21254.98|21134.98|21249.38|21129.38|9
1633549650000|2021-10-06 19:47:30|21255.33|21135.33|21260.17|21140.17|21260.17|21140.17|21254.8|21134.8|10
1633549660000|2021-10-06 19:47:40|21261.63|21141.63|21259.74|21139.74|21261.89|21141.89|21259.74|21139.74|9
1633549670000|2021-10-06 19:47:50|21258.8|21138.8|21260.18|21140.18|21260.23|21140.23|21257.77|21137.77|9
1633549680000|2021-10-06 19:48:00|21260.12|21140.12|21251.77|21131.77|21260.12|21140.12|21251.77|21131.77|10
1633549690000|2021-10-06 19:48:10|21251.31|21131.31|21248.38|21128.38|21251.71|21131.71|21248.38|21128.38|10
1633549700000|2021-10-06 19:48:20|21246.94|21126.94|21242.24|21122.24|21246.94|21126.94|21241.61|21121.61|10
1633549710000|2021-10-06 19:48:30|21241.92|21121.92|21238.83|21118.83|21241.92|21121.92|21238.83|21118.83|10
1633549720000|2021-10-06 19:48:40|21237.29|21117.29|21237.63|21117.63|21238.18|21118.18|21236.03|21116.03|10
1633549730000|2021-10-06 19:48:50|21237.72|21117.72|21240.58|21120.58|21240.58|21120.58|21236.19|21116.19|10
1633549740000|2021-10-06 19:49:00|21241.08|21121.08|21240.3|21120.3|21241.34|21121.34|21239.3|21119.3|10
1633549750000|2021-10-06 19:49:10|21238.98|21118.98|21235.44|21115.44|21238.98|21118.98|21234.83|21114.83|10
1633549760000|2021-10-06 19:49:20|21235.32|21115.32|21234.79|21114.79|21235.4|21115.4|21233.53|21113.53|10
1633549770000|2021-10-06 19:49:30|21233.6|21113.6|21235.3|21115.3|21235.45|21115.45|21233.34|21113.34|10
1633549780000|2021-10-06 19:49:40|21235.32|21115.32|21243.34|21123.34|21243.34|21123.34|21235.32|21115.32|10
1633549790000|2021-10-06 19:49:50|21242.65|21122.65|21241.9|21121.9|21242.65|21122.65|21241.52|21121.52|10
1633549800000|2021-10-06 19:50:00|21241.44|21121.44|21239.62|21119.62|21242.22|21122.22|21239.62|21119.62|10
1633549810000|2021-10-06 19:50:10|21239.59|21119.59|21238.41|21118.41|21239.59|21119.59|21237.85|21117.85|10
1633549820000|2021-10-06 19:50:20|21237.12|21117.12|21237.41|21117.41|21237.41|21117.41|21235.51|21115.51|10
1633549830000|2021-10-06 19:50:30|21238.02|21118.02|21243.51|21123.51|21243.51|21123.51|21238.02|21118.02|10
1633549840000|2021-10-06 19:50:40|21243.71|21123.71|21250.27|21130.27|21250.3|21130.3|21243.71|21123.71|10
1633549850000|2021-10-06 19:50:50|21251.13|21131.13|21251.05|21131.05|21251.85|21131.85|21250.65|21130.65|10
1633549860000|2021-10-06 19:51:00|21250.66|21130.66|21251.98|21131.98|21252.78|21132.78|21250.66|21130.66|10
1633549870000|2021-10-06 19:51:10|21252.27|21132.27|21256.96|21136.96|21257.22|21137.22|21252.05|21132.05|10
1633549880000|2021-10-06 19:51:20|21257|21137|21257.18|21137.18|21257.34|21137.34|21256.62|21136.62|10
1633549890000|2021-10-06 19:51:30|21257.71|21137.71|21256.85|21136.85|21257.94|21137.94|21256.85|21136.85|9
1633549900000|2021-10-06 19:51:40|21256.72|21136.72|21256.51|21136.51|21256.93|21136.93|21256.45|21136.45|9
1633549910000|2021-10-06 19:51:50|21256.61|21136.61|21252.48|21132.48|21256.61|21136.61|21252.17|21132.17|10
1633549920000|2021-10-06 19:52:00|21252.72|21132.72|21252.42|21132.42|21252.77|21132.77|21251.25|21131.25|10
1633549930000|2021-10-06 19:52:10|21253.57|21133.57|21253.3|21133.3|21254.4|21134.4|21253.3|21133.3|9
1633549940000|2021-10-06 19:52:20|21253.73|21133.73|21252.7|21132.7|21254.23|21134.23|21252.7|21132.7|10
1633549950000|2021-10-06 19:52:30|21252.1|21132.1|21250.48|21130.48|21252.63|21132.63|21250.48|21130.48|10
1633549960000|2021-10-06 19:52:40|21250.46|21130.46|21251.77|21131.77|21252.05|21132.05|21250.46|21130.46|9
1633549970000|2021-10-06 19:52:50|21251.05|21131.05|21250.91|21130.91|21251.71|21131.71|21250.71|21130.71|10
1633549980000|2021-10-06 19:53:00|21250.42|21130.42|21249.91|21129.91|21250.96|21130.96|21249.71|21129.71|10
1633549990000|2021-10-06 19:53:10|21249.74|21129.74|21249.54|21129.54|21250.34|21130.34|21249.32|21129.32|10
1633550000000|2021-10-06 19:53:20|21249.27|21129.27|21242.36|21122.36|21249.65|21129.65|21242.36|21122.36|10
1633550010000|2021-10-06 19:53:30|21241.52|21121.52|21245.43|21125.43|21245.43|21125.43|21241.52|21121.52|10
1633550020000|2021-10-06 19:53:40|21246.49|21126.49|21246.04|21126.04|21247.03|21127.03|21245.65|21125.65|9
1633550030000|2021-10-06 19:53:50|21245.88|21125.88|21248.42|21128.42|21248.42|21128.42|21245.88|21125.88|10
1633550040000|2021-10-06 19:54:00|21248.61|21128.61|21250.64|21130.64|21250.64|21130.64|21248.61|21128.61|10
1633550050000|2021-10-06 19:54:10|21251.7|21131.7|21251.73|21131.73|21251.97|21131.97|21249.83|21129.83|9
1633550060000|2021-10-06 19:54:20|21251.71|21131.71|21253.68|21133.68|21253.68|21133.68|21251.71|21131.71|10
1633550070000|2021-10-06 19:54:30|21254|21134|21256.29|21136.29|21256.6|21136.6|21254|21134|10
1633550080000|2021-10-06 19:54:40|21255.79|21135.79|21254.85|21134.85|21256.79|21136.79|21254.85|21134.85|10
1633550090000|2021-10-06 19:54:50|21254.47|21134.47|21254.18|21134.18|21254.84|21134.84|21253.96|21133.96|10
1633550100000|2021-10-06 19:55:00|21254.8|21134.8|21254.8|21134.8|21255.53|21135.53|21254.27|21134.27|9
1633550110000|2021-10-06 19:55:10|21256.91|21136.91|21251.89|21131.89|21257.05|21137.05|21251.89|21131.89|10
1633550120000|2021-10-06 19:55:20|21249.87|21129.87|21249.88|21129.88|21250.84|21130.84|21249.08|21129.08|10
1633550130000|2021-10-06 19:55:30|21249.23|21129.23|21246.22|21126.22|21249.36|21129.36|21246.22|21126.22|9
1633550140000|2021-10-06 19:55:40|21245.43|21125.43|21242.72|21122.72|21245.43|21125.43|21241.99|21121.99|10
1633550150000|2021-10-06 19:55:50|21242.2|21122.2|21241.22|21121.22|21242.2|21122.2|21240.53|21120.53|10
1633550160000|2021-10-06 19:56:00|21241.24|21121.24|21240.28|21120.28|21241.41|21121.41|21240.28|21120.28|9
1633550170000|2021-10-06 19:56:10|21240.44|21120.44|21234.78|21114.78|21240.44|21120.44|21234.78|21114.78|10
1633550180000|2021-10-06 19:56:20|21233.8|21113.8|21230.94|21110.94|21233.8|21113.8|21230.94|21110.94|10
1633550190000|2021-10-06 19:56:30|21230.85|21110.85|21227.41|21107.41|21230.85|21110.85|21227.2|21107.2|10
1633550200000|2021-10-06 19:56:40|21228.25|21108.25|21226.93|21106.93|21228.25|21108.25|21225.78|21105.78|9
1633550210000|2021-10-06 19:56:50|21227.44|21107.44|21234.58|21114.58|21234.6|21114.6|21227.44|21107.44|10
1633550220000|2021-10-06 19:57:00|21235.59|21115.59|21239.14|21119.14|21239.14|21119.14|21235.59|21115.59|10
1633550230000|2021-10-06 19:57:10|21240.24|21120.24|21243.48|21123.48|21244.15|21124.15|21240.07|21120.07|10
1633550240000|2021-10-06 19:57:20|21244.11|21124.11|21247.14|21127.14|21247.4|21127.4|21244.11|21124.11|10
1633550250000|2021-10-06 19:57:30|21247.33|21127.33|21251.92|21131.92|21251.92|21131.92|21247.15|21127.15|10
1633550260000|2021-10-06 19:57:40|21252.71|21132.71|21253.19|21133.19|21254.04|21134.04|21252.71|21132.71|10
1633550270000|2021-10-06 19:57:50|21254.37|21134.37|21254.42|21134.42|21255.15|21135.15|21253.99|21133.99|10
1633550280000|2021-10-06 19:58:00|21254.17|21134.17|21256.85|21136.85|21257.07|21137.07|21253.88|21133.88|10
1633550290000|2021-10-06 19:58:10|21256.71|21136.71|21256.56|21136.56|21258|21138|21255.6|21135.6|10
1633550300000|2021-10-06 19:58:20|21257.94|21137.94|21262.01|21142.01|21262.01|21142.01|21257.54|21137.54|10
1633550310000|2021-10-06 19:58:30|21262.65|21142.65|21262.13|21142.13|21263.34|21143.34|21261.9|21141.9|10
1633550320000|2021-10-06 19:58:40|21261.62|21141.62|21263.73|21143.73|21263.82|21143.82|21261.62|21141.62|10
1633550330000|2021-10-06 19:58:50|21264.3|21144.3|21265.25|21145.25|21266.25|21146.25|21263.81|21143.81|9
1633550340000|2021-10-06 19:59:00|21265.74|21145.74|21266.38|21146.38|21267.08|21147.08|21265.74|21145.74|9
1633550350000|2021-10-06 19:59:10|21266.79|21146.79|21264.11|21144.11|21267.54|21147.54|21264.11|21144.11|10
1633550360000|2021-10-06 19:59:20|21263.61|21143.61|21265.34|21145.34|21265.34|21145.34|21262.13|21142.13|10
1633550370000|2021-10-06 19:59:30|21264.82|21144.82|21263.68|21143.68|21265.64|21145.64|21263.61|21143.61|9
1633550380000|2021-10-06 19:59:40|21264.57|21144.57|21264.9|21144.9|21265.64|21145.64|21263.88|21143.88|10
1633550390000|2021-10-06 19:59:50|21264.05|21144.05|21264.13|21144.13|21266.16|21146.16|21263.63|21143.63|10
1633550400000|2021-10-06 20:00:00|21263.24|21143.24|21266.37|21146.37|21266.37|21146.37|21262.39|21142.39|10
1633550410000|2021-10-06 20:00:10|21267.42|21147.42|21275.71|21155.71|21276.02|21156.02|21267.42|21147.42|10
1633550420000|2021-10-06 20:00:20|21276.52|21156.52|21279.74|21159.74|21279.74|21159.74|21276.52|21156.52|10
1633550430000|2021-10-06 20:00:30|21280.31|21160.31|21281.07|21161.07|21282.47|21162.47|21280.31|21160.31|10
1633550440000|2021-10-06 20:00:40|21281.06|21161.06|21278.16|21158.16|21281.06|21161.06|21278.07|21158.07|10
1633550450000|2021-10-06 20:00:50|21277.95|21157.95|21280.16|21160.16|21280.38|21160.38|21277.71|21157.71|10
1633550460000|2021-10-06 20:01:00|21280.38|21160.38|21280.54|21160.54|21280.72|21160.72|21279.64|21159.64|10
1633550470000|2021-10-06 20:01:10|21280.14|21160.14|21281.94|21161.94|21281.94|21161.94|21280.14|21160.14|10
1633550480000|2021-10-06 20:01:20|21282.08|21162.08|21278.73|21158.73|21282.08|21162.08|21278.73|21158.73|10
1633550490000|2021-10-06 20:01:30|21279.56|21159.56|21270.2|21150.2|21279.56|21159.56|21270.2|21150.2|10
1633550500000|2021-10-06 20:01:40|21270.04|21150.04|21268|21148|21270.32|21150.32|21267.81|21147.81|10
1633550510000|2021-10-06 20:01:50|21267.88|21147.88|21265.58|21145.58|21267.88|21147.88|21265.03|21145.03|10
1633550520000|2021-10-06 20:02:00|21265.29|21145.29|21266.41|21146.41|21266.87|21146.87|21265.29|21145.29|10
1633550530000|2021-10-06 20:02:10|21266.52|21146.52|21268.78|21148.78|21269.09|21149.09|21266.52|21146.52|10
1633550540000|2021-10-06 20:02:20|21268.51|21148.51|21273.33|21153.33|21273.33|21153.33|21268.51|21148.51|10
1633550550000|2021-10-06 20:02:30|21273.11|21153.11|21273|21153|21274.57|21154.57|21273|21153|10
1633550560000|2021-10-06 20:02:40|21273.06|21153.06|21269.73|21149.73|21273.06|21153.06|21269.73|21149.73|10
1633550570000|2021-10-06 20:02:50|21270.03|21150.03|21266.5|21146.5|21270.54|21150.54|21266.5|21146.5|10
1633550580000|2021-10-06 20:03:00|21260.74|21140.74|21256.58|21136.58|21260.88|21140.88|21255.23|21135.23|10
1633550590000|2021-10-06 20:03:10|21256.63|21136.63|21253.82|21133.82|21256.63|21136.63|21253.82|21133.82|9
1633550600000|2021-10-06 20:03:20|21249.93|21129.93|21246.92|21126.92|21249.93|21129.93|21246.65|21126.65|10
1633550610000|2021-10-06 20:03:30|21245.3|21125.3|21241.58|21121.58|21245.3|21125.3|21240.3|21120.3|10
1633550620000|2021-10-06 20:03:40|21242.46|21122.46|21241.83|21121.83|21243.24|21123.24|21241.73|21121.73|9
1633550630000|2021-10-06 20:03:50|21241.82|21121.82|21241.04|21121.04|21242.43|21122.43|21241.04|21121.04|10
1633550640000|2021-10-06 20:04:00|21241.2|21121.2|21240.57|21120.57|21241.95|21121.95|21240.43|21120.43|9
1633550650000|2021-10-06 20:04:10|21241.13|21121.13|21237.76|21117.76|21241.15|21121.15|21237.76|21117.76|10
1633550660000|2021-10-06 20:04:20|21236.88|21116.88|21234.79|21114.79|21236.88|21116.88|21234.36|21114.36|10
1633550670000|2021-10-06 20:04:30|21234.77|21114.77|21233.4|21113.4|21235.27|21115.27|21233.4|21113.4|8
1633550680000|2021-10-06 20:04:40|21233|21113|21231.96|21111.96|21233.4|21113.4|21231.67|21111.67|10
1633550690000|2021-10-06 20:04:50|21229.62|21109.62|21219.26|21099.26|21229.62|21109.62|21219.26|21099.26|10
1633550700000|2021-10-06 20:05:00|21218.75|21098.75|21216.62|21096.62|21218.95|21098.95|21216.62|21096.62|10
1633550710000|2021-10-06 20:05:10|21217.49|21097.49|21213.82|21093.82|21217.49|21097.49|21213.36|21093.36|10
1633550720000|2021-10-06 20:05:20|21212.23|21092.23|21206.95|21086.95|21212.23|21092.23|21206.95|21086.95|9
1633550730000|2021-10-06 20:05:30|21206.56|21086.56|21195.63|21075.63|21206.56|21086.56|21195.63|21075.63|10
1633550740000|2021-10-06 20:05:40|21195.58|21075.58|21191.98|21071.98|21195.58|21075.58|21191.98|21071.98|10
1633550750000|2021-10-06 20:05:50|21191.95|21071.95|21191.94|21071.94|21192.01|21072.01|21191.14|21071.14|10
1633550760000|2021-10-06 20:06:00|21191.87|21071.87|21196.81|21076.81|21197.01|21077.01|21191.87|21071.87|10
1633550770000|2021-10-06 20:06:10|21196.74|21076.74|21203.51|21083.51|21204.19|21084.19|21196.74|21076.74|10
1633550780000|2021-10-06 20:06:20|21203.47|21083.47|21204.14|21084.14|21204.39|21084.39|21202.85|21082.85|10
1633550790000|2021-10-06 20:06:30|21204.31|21084.31|21204.55|21084.55|21206|21086|21204.31|21084.31|10
1633550800000|2021-10-06 20:06:40|21203.88|21083.88|21199.67|21079.67|21203.88|21083.88|21199.28|21079.28|10
1633550810000|2021-10-06 20:06:50|21200.12|21080.12|21198.18|21078.18|21200.2|21080.2|21198.18|21078.18|10
1633550820000|2021-10-06 20:07:00|21197.76|21077.76|21195.16|21075.16|21197.76|21077.76|21194.69|21074.69|10
1633550830000|2021-10-06 20:07:10|21194.88|21074.88|21194.02|21074.02|21195.06|21075.06|21193.44|21073.44|10
1633550840000|2021-10-06 20:07:20|21194.78|21074.78|21195.45|21075.45|21195.45|21075.45|21193.86|21073.86|10
1633550850000|2021-10-06 20:07:30|21196.39|21076.39|21197.42|21077.42|21197.48|21077.48|21195.82|21075.82|10
1633550860000|2021-10-06 20:07:40|21197.62|21077.62|21199.09|21079.09|21199.09|21079.09|21197.62|21077.62|9
1633550870000|2021-10-06 20:07:50|21199.82|21079.82|21199.93|21079.93|21200.7|21080.7|21199.56|21079.56|9
1633550880000|2021-10-06 20:08:00|21200.41|21080.41|21203.11|21083.11|21203.85|21083.85|21200.41|21080.41|10
1633550890000|2021-10-06 20:08:10|21204.71|21084.71|21208.11|21088.11|21208.11|21088.11|21204.67|21084.67|10
1633550900000|2021-10-06 20:08:20|21207.76|21087.76|21213.05|21093.05|21213.05|21093.05|21207.76|21087.76|10
1633550910000|2021-10-06 20:08:30|21213.3|21093.3|21218.34|21098.34|21219.22|21099.22|21213.3|21093.3|10
1633550920000|2021-10-06 20:08:40|21217.1|21097.1|21217.61|21097.61|21218.16|21098.16|21217.1|21097.1|10
1633550930000|2021-10-06 20:08:50|21217.86|21097.86|21219.47|21099.47|21219.82|21099.82|21217.86|21097.86|10
1633550940000|2021-10-06 20:09:00|21221.13|21101.13|21223.13|21103.13|21223.46|21103.46|21221.13|21101.13|10
1633550950000|2021-10-06 20:09:10|21223.27|21103.27|21221.36|21101.36|21223.27|21103.27|21221.36|21101.36|10
1633550960000|2021-10-06 20:09:20|21221.6|21101.6|21222.11|21102.11|21222.12|21102.12|21221.43|21101.43|10
1633550970000|2021-10-06 20:09:30|21221.84|21101.84|21223.27|21103.27|21223.27|21103.27|21221.1|21101.1|10
1633550980000|2021-10-06 20:09:40|21223.22|21103.22|21230.19|21110.19|21230.19|21110.19|21223.03|21103.03|10
1633550990000|2021-10-06 20:09:50|21229.77|21109.77|21231.03|21111.03|21231.76|21111.76|21229.23|21109.23|10
1633551000000|2021-10-06 20:10:00|21231.86|21111.86|21231.39|21111.39|21232.85|21112.85|21231.39|21111.39|10
1633551010000|2021-10-06 20:10:10|21231.43|21111.43|21231.76|21111.76|21231.77|21111.77|21231.04|21111.04|9
1633551020000|2021-10-06 20:10:20|21231.62|21111.62|21237.77|21117.77|21237.77|21117.77|21231.22|21111.22|10
1633551030000|2021-10-06 20:10:30|21239.77|21119.77|21249.38|21129.38|21249.38|21129.38|21239.77|21119.77|10
1633551040000|2021-10-06 20:10:40|21249.23|21129.23|21249.39|21129.39|21250.11|21130.11|21248.65|21128.65|10
1633551050000|2021-10-06 20:10:50|21250.99|21130.99|21254|21134|21254.11|21134.11|21250.97|21130.97|10
1633551060000|2021-10-06 20:11:00|21254.02|21134.02|21253.02|21133.02|21254.79|21134.79|21252.74|21132.74|9
1633551070000|2021-10-06 20:11:10|21252.5|21132.5|21253.13|21133.13|21253.13|21133.13|21250.76|21130.76|10
1633551080000|2021-10-06 20:11:20|21253.79|21133.79|21253.31|21133.31|21253.94|21133.94|21252.75|21132.75|10
1633551090000|2021-10-06 20:11:30|21253.72|21133.72|21253.52|21133.52|21254.5|21134.5|21253.32|21133.32|10
1633551100000|2021-10-06 20:11:40|21253.69|21133.69|21254.8|21134.8|21256.31|21136.31|21253.61|21133.61|10
1633551110000|2021-10-06 20:11:50|21254.85|21134.85|21253.15|21133.15|21255.11|21135.11|21253.15|21133.15|10
1633551120000|2021-10-06 20:12:00|21253.72|21133.72|21256.27|21136.27|21256.52|21136.52|21253.19|21133.19|10
1633551130000|2021-10-06 20:12:10|21255.39|21135.39|21258.8|21138.8|21258.8|21138.8|21255.39|21135.39|10
1633551140000|2021-10-06 20:12:20|21258.59|21138.59|21259.69|21139.69|21259.89|21139.89|21258.57|21138.57|10
1633551150000|2021-10-06 20:12:30|21259.67|21139.67|21263.15|21143.15|21263.15|21143.15|21259.63|21139.63|10
1633551160000|2021-10-06 20:12:40|21264.74|21144.74|21267.23|21147.23|21267.26|21147.26|21264.74|21144.74|10
1633551170000|2021-10-06 20:12:50|21267.63|21147.63|21273.78|21153.78|21273.82|21153.82|21267.34|21147.34|10
1633551180000|2021-10-06 20:13:00|21277.05|21157.05|21296.42|21176.42|21296.49|21176.49|21277.05|21157.05|10
1633551190000|2021-10-06 20:13:10|21294.78|21174.78|21293.77|21173.77|21296.24|21176.24|21293.77|21173.77|10
1633551200000|2021-10-06 20:13:20|21293.48|21173.48|21294.02|21174.02|21296.66|21176.66|21293.47|21173.47|10
1633551210000|2021-10-06 20:13:30|21294.05|21174.05|21283.61|21163.61|21294.05|21174.05|21283.61|21163.61|10
1633551220000|2021-10-06 20:13:40|21282.12|21162.12|21279.4|21159.4|21282.12|21162.12|21278.63|21158.63|10
1633551230000|2021-10-06 20:13:50|21279.27|21159.27|21280.75|21160.75|21281.08|21161.08|21278.45|21158.45|10
1633551240000|2021-10-06 20:14:00|21281.41|21161.41|21279.15|21159.15|21281.41|21161.41|21278.8|21158.8|10
1633551250000|2021-10-06 20:14:10|21279.65|21159.65|21279.1|21159.1|21280.47|21160.47|21278.73|21158.73|10
1633551260000|2021-10-06 20:14:20|21281.49|21161.49|21285.39|21165.39|21285.39|21165.39|21281.49|21161.49|10
1633551270000|2021-10-06 20:14:30|21286.45|21166.45|21287.5|21167.5|21288.37|21168.37|21286.42|21166.42|10
1633551280000|2021-10-06 20:14:40|21287.78|21167.78|21286.44|21166.44|21287.78|21167.78|21285.19|21165.19|10
1633551290000|2021-10-06 20:14:50|21286.54|21166.54|21289.83|21169.83|21289.83|21169.83|21286.54|21166.54|10
1633551300000|2021-10-06 20:15:00|21290.89|21170.89|21295.51|21175.51|21295.51|21175.51|21290.81|21170.81|10
1633551310000|2021-10-06 20:15:10|21296.9|21176.9|21292.55|21172.55|21297.48|21177.48|21292.43|21172.43|10
1633551320000|2021-10-06 20:15:20|21293.57|21173.57|21292.05|21172.05|21294.07|21174.07|21292.05|21172.05|10
1633551330000|2021-10-06 20:15:30|21291.72|21171.72|21288.2|21168.2|21291.72|21171.72|21288.2|21168.2|10
1633551340000|2021-10-06 20:15:40|21288.55|21168.55|21287.83|21167.83|21288.62|21168.62|21287|21167|10
1633551350000|2021-10-06 20:15:50|21287.94|21167.94|21292.82|21172.82|21293.11|21173.11|21287.94|21167.94|9
1633551360000|2021-10-06 20:16:00|21294.35|21174.35|21293.42|21173.42|21295.49|21175.49|21293.42|21173.42|10
1633551370000|2021-10-06 20:16:10|21293.08|21173.08|21288.98|21168.98|21294.36|21174.36|21288.98|21168.98|10
1633551380000|2021-10-06 20:16:20|21289.31|21169.31|21285.71|21165.71|21289.31|21169.31|21284.53|21164.53|10
1633551390000|2021-10-06 20:16:30|21284.88|21164.88|21278.32|21158.32|21284.88|21164.88|21278.32|21158.32|10
1633551400000|2021-10-06 20:16:40|21277.45|21157.45|21274|21154|21277.45|21157.45|21274|21154|10
1633551410000|2021-10-06 20:16:50|21271.63|21151.63|21270.39|21150.39|21271.63|21151.63|21270.21|21150.21|10
1633551420000|2021-10-06 20:17:00|21270.5|21150.5|21269.23|21149.23|21271.89|21151.89|21268.33|21148.33|10
1633551430000|2021-10-06 20:17:10|21268.87|21148.87|21271.6|21151.6|21271.6|21151.6|21268.87|21148.87|10
1633551440000|2021-10-06 20:17:20|21272.19|21152.19|21275.5|21155.5|21276.15|21156.15|21272.11|21152.11|10
1633551450000|2021-10-06 20:17:30|21275.71|21155.71|21280.32|21160.32|21280.32|21160.32|21275.71|21155.71|10
1633551460000|2021-10-06 20:17:40|21280.36|21160.36|21284.08|21164.08|21284.08|21164.08|21280.36|21160.36|10
1633551470000|2021-10-06 20:17:50|21282.62|21162.62|21281.04|21161.04|21282.96|21162.96|21281.04|21161.04|10
1633551480000|2021-10-06 20:18:00|21280.87|21160.87|21279.2|21159.2|21280.95|21160.95|21278.26|21158.26|10
1633551490000|2021-10-06 20:18:10|21279.75|21159.75|21279.26|21159.26|21280.96|21160.96|21279.22|21159.22|10
1633551500000|2021-10-06 20:18:20|21279.58|21159.58|21279.97|21159.97|21280.36|21160.36|21279.21|21159.21|10
1633551510000|2021-10-06 20:18:30|21281.49|21161.49|21283.71|21163.71|21283.71|21163.71|21280.81|21160.81|10
1633551520000|2021-10-06 20:18:40|21284.36|21164.36|21282.63|21162.63|21285.28|21165.28|21282.63|21162.63|10
1633551530000|2021-10-06 20:18:50|21285.19|21165.19|21283.74|21163.74|21285.47|21165.47|21283.41|21163.41|10
1633551540000|2021-10-06 20:19:00|21284.1|21164.1|21284.72|21164.72|21285.16|21165.16|21283.7|21163.7|10
1633551550000|2021-10-06 20:19:10|21285.22|21165.22|21282.15|21162.15|21285.22|21165.22|21282.15|21162.15|9
1633551560000|2021-10-06 20:19:20|21283.11|21163.11|21283.74|21163.74|21283.74|21163.74|21281.91|21161.91|10
1633551570000|2021-10-06 20:19:30|21283.55|21163.55|21277.42|21157.42|21283.55|21163.55|21277.14|21157.14|10
1633551580000|2021-10-06 20:19:40|21275.99|21155.99|21268.64|21148.64|21275.99|21155.99|21268.04|21148.04|10
1633551590000|2021-10-06 20:19:50|21268.38|21148.38|21261.71|21141.71|21268.38|21148.38|21261.57|21141.57|10
1633551600000|2021-10-06 20:20:00|21262.02|21142.02|21255.76|21135.76|21262.02|21142.02|21255.76|21135.76|10
1633551610000|2021-10-06 20:20:10|21255.57|21135.57|21259.03|21139.03|21259.13|21139.13|21255.05|21135.05|10
1633551620000|2021-10-06 20:20:20|21259.67|21139.67|21265.54|21145.54|21265.54|21145.54|21259.67|21139.67|10
1633551630000|2021-10-06 20:20:30|21266.2|21146.2|21269.44|21149.44|21269.94|21149.94|21265.76|21145.76|10
1633551640000|2021-10-06 20:20:40|21270.59|21150.59|21273.28|21153.28|21273.28|21153.28|21270.5|21150.5|10
1633551650000|2021-10-06 20:20:50|21275.36|21155.36|21283.58|21163.58|21284.19|21164.19|21275.36|21155.36|10
1633551660000|2021-10-06 20:21:00|21285.19|21165.19|21293.37|21173.37|21293.37|21173.37|21285.19|21165.19|10
1633551670000|2021-10-06 20:21:10|21297.82|21177.82|21301.51|21181.51|21303.06|21183.06|21297.82|21177.82|10
1633551680000|2021-10-06 20:21:20|21300.88|21180.88|21303.25|21183.25|21303.35|21183.35|21300.78|21180.78|10
1633551690000|2021-10-06 20:21:30|21303.76|21183.76|21301.53|21181.53|21303.76|21183.76|21301.29|21181.29|10
1633551700000|2021-10-06 20:21:40|21301.93|21181.93|21297.08|21177.08|21301.93|21181.93|21296.18|21176.18|10
1633551710000|2021-10-06 20:21:50|21296.94|21176.94|21298.94|21178.94|21298.94|21178.94|21295.7|21175.7|10
1633551720000|2021-10-06 20:22:00|21300.13|21180.13|21300.2|21180.2|21302.39|21182.39|21300.13|21180.13|10
1633551730000|2021-10-06 20:22:10|21299.02|21179.02|21300.12|21180.12|21300.12|21180.12|21298.36|21178.36|10
1633551740000|2021-10-06 20:22:20|21300.13|21180.13|21299.09|21179.09|21300.13|21180.13|21298.45|21178.45|9
1633551750000|2021-10-06 20:22:30|21298.22|21178.22|21296.87|21176.87|21298.22|21178.22|21296.72|21176.72|10
1633551760000|2021-10-06 20:22:40|21297.55|21177.55|21295.1|21175.1|21297.55|21177.55|21295|21175|10
1633551770000|2021-10-06 20:22:50|21295.28|21175.28|21293.3|21173.3|21295.28|21175.28|21292.92|21172.92|10
1633551780000|2021-10-06 20:23:00|21292.05|21172.05|21289.99|21169.99|21292.05|21172.05|21289.92|21169.92|10
1633551790000|2021-10-06 20:23:10|21290.54|21170.54|21292.33|21172.33|21293.07|21173.07|21289.38|21169.38|10
1633551800000|2021-10-06 20:23:20|21291.89|21171.89|21293.84|21173.84|21294.58|21174.58|21291.89|21171.89|9
1633551810000|2021-10-06 20:23:30|21293.97|21173.97|21298.47|21178.47|21298.47|21178.47|21293.97|21173.97|10
1633551820000|2021-10-06 20:23:40|21298.85|21178.85|21298.58|21178.58|21300.7|21180.7|21298.23|21178.23|10
1633551830000|2021-10-06 20:23:50|21298.38|21178.38|21304.99|21184.99|21304.99|21184.99|21298.38|21178.38|10
1633551840000|2021-10-06 20:24:00|21304.62|21184.62|21305.52|21185.52|21305.57|21185.57|21304.33|21184.33|10
1633551850000|2021-10-06 20:24:10|21305.54|21185.54|21308.7|21188.7|21308.7|21188.7|21304.9|21184.9|10
1633551860000|2021-10-06 20:24:20|21309.14|21189.14|21314.84|21194.84|21314.86|21194.86|21309.08|21189.08|9
1633551870000|2021-10-06 20:24:30|21315.35|21195.35|21318.14|21198.14|21318.64|21198.64|21315.35|21195.35|9
1633551880000|2021-10-06 20:24:40|21317.91|21197.91|21317.09|21197.09|21317.91|21197.91|21316.69|21196.69|10
1633551890000|2021-10-06 20:24:50|21317.08|21197.08|21317.5|21197.5|21318.45|21198.45|21316.89|21196.89|10
1633551900000|2021-10-06 20:25:00|21317.35|21197.35|21317.7|21197.7|21317.7|21197.7|21316.94|21196.94|10
1633551910000|2021-10-06 20:25:10|21317.11|21197.11|21316.77|21196.77|21317.11|21197.11|21315.44|21195.44|10
1633551920000|2021-10-06 20:25:20|21316.72|21196.72|21315.16|21195.16|21316.72|21196.72|21315.16|21195.16|10
1633551930000|2021-10-06 20:25:30|21315.2|21195.2|21314.26|21194.26|21316.23|21196.23|21314.21|21194.21|10
1633551940000|2021-10-06 20:25:40|21314.71|21194.71|21314.56|21194.56|21314.85|21194.85|21313.89|21193.89|10
1633551950000|2021-10-06 20:25:50|21314.72|21194.72|21314.75|21194.75|21314.82|21194.82|21313.93|21193.93|10
1633551960000|2021-10-06 20:26:00|21314.29|21194.29|21311.76|21191.76|21314.6|21194.6|21311.76|21191.76|10
1633551970000|2021-10-06 20:26:10|21311.31|21191.31|21311.19|21191.19|21312.32|21192.32|21311.19|21191.19|10
1633551980000|2021-10-06 20:26:20|21311.46|21191.46|21307.56|21187.56|21311.46|21191.46|21307.56|21187.56|10
1633551990000|2021-10-06 20:26:30|21307.74|21187.74|21306.54|21186.54|21307.78|21187.78|21306.54|21186.54|10
1633552000000|2021-10-06 20:26:40|21306.69|21186.69|21308.07|21188.07|21308.25|21188.25|21306.69|21186.69|10
1633552010000|2021-10-06 20:26:50|21308.14|21188.14|21308.84|21188.84|21309.8|21189.8|21308.14|21188.14|10
1633552020000|2021-10-06 20:27:00|21308.96|21188.96|21309.95|21189.95|21310.28|21190.28|21308.49|21188.49|10
1633552030000|2021-10-06 20:27:10|21310.19|21190.19|21312.84|21192.84|21312.84|21192.84|21309.18|21189.18|10
1633552040000|2021-10-06 20:27:20|21313.08|21193.08|21315.91|21195.91|21315.91|21195.91|21313.08|21193.08|10
1633552050000|2021-10-06 20:27:30|21315.43|21195.43|21318.15|21198.15|21318.15|21198.15|21315.41|21195.41|9
1633552060000|2021-10-06 20:27:40|21317.91|21197.91|21317.96|21197.96|21317.96|21197.96|21317.01|21197.01|10
1633552070000|2021-10-06 20:27:50|21317.37|21197.37|21317.46|21197.46|21318.39|21198.39|21317.34|21197.34|10
1633552080000|2021-10-06 20:28:00|21316.72|21196.72|21316.03|21196.03|21317.24|21197.24|21316.03|21196.03|10
1633552090000|2021-10-06 20:28:10|21316.42|21196.42|21313.26|21193.26|21316.66|21196.66|21312.89|21192.89|10
1633552100000|2021-10-06 20:28:20|21314.69|21194.69|21313.8|21193.8|21315.72|21195.72|21313.8|21193.8|10
1633552110000|2021-10-06 20:28:30|21314.42|21194.42|21313.63|21193.63|21315.2|21195.2|21312.83|21192.83|10
1633552120000|2021-10-06 20:28:40|21315.16|21195.16|21313.06|21193.06|21315.29|21195.29|21312.97|21192.97|9
1633552130000|2021-10-06 20:28:50|21312.47|21192.47|21312.59|21192.59|21314.36|21194.36|21312.37|21192.37|10
1633552140000|2021-10-06 20:29:00|21312.76|21192.76|21308.39|21188.39|21312.76|21192.76|21308.39|21188.39|10
1633552150000|2021-10-06 20:29:10|21309.16|21189.16|21317.59|21197.59|21317.59|21197.59|21309.16|21189.16|10
1633552160000|2021-10-06 20:29:20|21317.13|21197.13|21316.29|21196.29|21317.13|21197.13|21314.54|21194.54|10
1633552170000|2021-10-06 20:29:30|21316.16|21196.16|21316.96|21196.96|21316.96|21196.96|21315.58|21195.58|9
1633552180000|2021-10-06 20:29:40|21316.72|21196.72|21323.03|21203.03|21323.03|21203.03|21316.72|21196.72|10
1633552190000|2021-10-06 20:29:50|21322.96|21202.96|21326.17|21206.17|21326.17|21206.17|21322.94|21202.94|10
1633552200000|2021-10-06 20:30:00|21328.21|21208.21|21330.37|21210.37|21330.55|21210.55|21327.46|21207.46|10
1633552210000|2021-10-06 20:30:10|21329.65|21209.65|21328.09|21208.09|21330.4|21210.4|21328.09|21208.09|10
1633552220000|2021-10-06 20:30:20|21328.47|21208.47|21329.76|21209.76|21329.76|21209.76|21328.47|21208.47|10
1633552230000|2021-10-06 20:30:30|21329.75|21209.75|21330.76|21210.76|21331.19|21211.19|21329.75|21209.75|9
1633552240000|2021-10-06 20:30:40|21330.49|21210.49|21327.64|21207.64|21330.49|21210.49|21327.64|21207.64|10
1633552250000|2021-10-06 20:30:50|21326.51|21206.51|21322.54|21202.54|21326.51|21206.51|21322.49|21202.49|10
1633552260000|2021-10-06 20:31:00|21321.84|21201.84|21314.92|21194.92|21321.84|21201.84|21314.92|21194.92|10
1633552270000|2021-10-06 20:31:10|21313.7|21193.7|21308.77|21188.77|21313.7|21193.7|21308.77|21188.77|10
1633552280000|2021-10-06 20:31:20|21308.55|21188.55|21300.83|21180.83|21308.55|21188.55|21300.83|21180.83|10
1633552290000|2021-10-06 20:31:30|21300.35|21180.35|21302.39|21182.39|21302.39|21182.39|21299.64|21179.64|10
1633552300000|2021-10-06 20:31:40|21301.57|21181.57|21302.62|21182.62|21302.81|21182.81|21301.57|21181.57|10
1633552310000|2021-10-06 20:31:50|21303.55|21183.55|21305.9|21185.9|21305.91|21185.91|21303.55|21183.55|10
1633552320000|2021-10-06 20:32:00|21306.58|21186.58|21306|21186|21307.78|21187.78|21306|21186|10
1633552330000|2021-10-06 20:32:10|21305.71|21185.71|21302.73|21182.73|21305.92|21185.92|21302.73|21182.73|10
1633552340000|2021-10-06 20:32:20|21301.85|21181.85|21300.36|21180.36|21301.85|21181.85|21299.96|21179.96|10
1633552350000|2021-10-06 20:32:30|21300.55|21180.55|21298.05|21178.05|21300.72|21180.72|21298.05|21178.05|10
1633552360000|2021-10-06 20:32:40|21297.97|21177.97|21297.22|21177.22|21298|21178|21296.76|21176.76|10
1633552370000|2021-10-06 20:32:50|21297.69|21177.69|21294.78|21174.78|21297.69|21177.69|21294.33|21174.33|10
1633552380000|2021-10-06 20:33:00|21294.15|21174.15|21287.87|21167.87|21294.15|21174.15|21287.87|21167.87|10
1633552390000|2021-10-06 20:33:10|21288.25|21168.25|21283.92|21163.92|21288.25|21168.25|21283.92|21163.92|9
1633552400000|2021-10-06 20:33:20|21284.16|21164.16|21280.25|21160.25|21284.16|21164.16|21280.25|21160.25|10
1633552410000|2021-10-06 20:33:30|21280.39|21160.39|21277.82|21157.82|21280.39|21160.39|21277.56|21157.56|10
1633552420000|2021-10-06 20:33:40|21278.06|21158.06|21274.24|21154.24|21279.14|21159.14|21273.67|21153.67|10
1633552430000|2021-10-06 20:33:50|21275.38|21155.38|21274.93|21154.93|21275.8|21155.8|21272.29|21152.29|10
1633552440000|2021-10-06 20:34:00|21275.41|21155.41|21278.02|21158.02|21278.4|21158.4|21275.41|21155.41|10
1633552450000|2021-10-06 20:34:10|21276.51|21156.51|21276.07|21156.07|21276.79|21156.79|21275.68|21155.68|10
1633552460000|2021-10-06 20:34:20|21276.6|21156.6|21277.78|21157.78|21280.52|21160.52|21275.18|21155.18|10
1633552470000|2021-10-06 20:34:30|21274.8|21154.8|21270.72|21150.72|21274.8|21154.8|21270.56|21150.56|10
1633552480000|2021-10-06 20:34:40|21269.62|21149.62|21268.07|21148.07|21269.94|21149.94|21268.07|21148.07|10
1633552490000|2021-10-06 20:34:50|21268.57|21148.57|21267.89|21147.89|21269.03|21149.03|21267.83|21147.83|9
1633552500000|2021-10-06 20:35:00|21267.7|21147.7|21267.24|21147.24|21268.62|21148.62|21267.24|21147.24|10
1633552510000|2021-10-06 20:35:10|21267.68|21147.68|21269.34|21149.34|21269.34|21149.34|21267.54|21147.54|10
1633552520000|2021-10-06 20:35:20|21268.93|21148.93|21270.37|21150.37|21270.37|21150.37|21268.51|21148.51|9
1633552530000|2021-10-06 20:35:30|21270.57|21150.57|21274.95|21154.95|21275.02|21155.02|21270.57|21150.57|10
1633552540000|2021-10-06 20:35:40|21274.97|21154.97|21282.11|21162.11|21282.3|21162.3|21274.97|21154.97|10
1633552550000|2021-10-06 20:35:50|21282.4|21162.4|21285.51|21165.51|21285.91|21165.91|21282.4|21162.4|10
1633552560000|2021-10-06 20:36:00|21286.89|21166.89|21291.94|21171.94|21291.94|21171.94|21286.7|21166.7|10
1633552570000|2021-10-06 20:36:10|21292.2|21172.2|21290.44|21170.44|21293.53|21173.53|21290.44|21170.44|10
1633552580000|2021-10-06 20:36:20|21290.53|21170.53|21289.88|21169.88|21290.79|21170.79|21289.84|21169.84|10
1633552590000|2021-10-06 20:36:30|21289.68|21169.68|21279.05|21159.05|21289.68|21169.68|21278.95|21158.95|10
1633552600000|2021-10-06 20:36:40|21278.14|21158.14|21276.93|21156.93|21278.14|21158.14|21275.75|21155.75|10
1633552610000|2021-10-06 20:36:50|21276.77|21156.77|21279.43|21159.43|21279.43|21159.43|21271.5|21151.5|10
1633552620000|2021-10-06 20:37:00|21280.04|21160.04|21283.29|21163.29|21283.4|21163.4|21280.04|21160.04|10
1633552630000|2021-10-06 20:37:10|21283.68|21163.68|21283.71|21163.71|21284.28|21164.28|21283.13|21163.13|9
1633552640000|2021-10-06 20:37:20|21283.75|21163.75|21280.68|21160.68|21283.84|21163.84|21280.37|21160.37|10
1633552650000|2021-10-06 20:37:30|21279.54|21159.54|21276.24|21156.24|21279.54|21159.54|21276.24|21156.24|10
1633552660000|2021-10-06 20:37:40|21275.78|21155.78|21273.04|21153.04|21275.78|21155.78|21272.73|21152.73|10
1633552670000|2021-10-06 20:37:50|21274.16|21154.16|21274.91|21154.91|21274.91|21154.91|21274.16|21154.16|9
1633552680000|2021-10-06 20:38:00|21274.26|21154.26|21273.67|21153.67|21274.26|21154.26|21272.96|21152.96|10
1633552690000|2021-10-06 20:38:10|21274.88|21154.88|21273.23|21153.23|21275.11|21155.11|21273.23|21153.23|10
1633552700000|2021-10-06 20:38:20|21273.36|21153.36|21271.08|21151.08|21273.36|21153.36|21271.08|21151.08|10
1633552710000|2021-10-06 20:38:30|21270.74|21150.74|21265.05|21145.05|21270.74|21150.74|21265.05|21145.05|10
1633552720000|2021-10-06 20:38:40|21262.97|21142.97|21255.82|21135.82|21262.97|21142.97|21255.82|21135.82|10
1633552730000|2021-10-06 20:38:50|21256.9|21136.9|21255.98|21135.98|21256.9|21136.9|21255.72|21135.72|10
1633552740000|2021-10-06 20:39:00|21255.99|21135.99|21252.76|21132.76|21256.33|21136.33|21252.76|21132.76|10
1633552750000|2021-10-06 20:39:10|21252.31|21132.31|21247.4|21127.4|21252.31|21132.31|21247.29|21127.29|10
1633552760000|2021-10-06 20:39:20|21245.27|21125.27|21244.44|21124.44|21245.43|21125.43|21244.28|21124.28|9
1633552770000|2021-10-06 20:39:30|21244.8|21124.8|21244.33|21124.33|21245.65|21125.65|21244.17|21124.17|10
1633552780000|2021-10-06 20:39:40|21244.79|21124.79|21242.57|21122.57|21244.79|21124.79|21242.57|21122.57|10
1633552790000|2021-10-06 20:39:50|21241.59|21121.59|21230.08|21110.08|21241.59|21121.59|21230.08|21110.08|9
1633552800000|2021-10-06 20:40:00|21229.62|21109.62|21227.19|21107.19|21229.62|21109.62|21227.19|21107.19|10
1633552810000|2021-10-06 20:40:10|21226.58|21106.58|21216.2|21096.2|21226.58|21106.58|21216.2|21096.2|10
1633552820000|2021-10-06 20:40:20|21216.14|21096.14|21212.66|21092.66|21216.41|21096.41|21212.66|21092.66|9
1633552830000|2021-10-06 20:40:30|21211.93|21091.93|21211.92|21091.92|21212.79|21092.79|21211.73|21091.73|10
1633552840000|2021-10-06 20:40:40|21211.75|21091.75|21206.93|21086.93|21212.26|21092.26|21205.27|21085.27|10
1633552850000|2021-10-06 20:40:50|21206.7|21086.7|21211.72|21091.72|21211.72|21091.72|21206.7|21086.7|10
1633552860000|2021-10-06 20:41:00|21211.57|21091.57|21220.86|21100.86|21221.38|21101.38|21211.57|21091.57|10
1633552870000|2021-10-06 20:41:10|21221.18|21101.18|21220.14|21100.14|21224.32|21104.32|21219.62|21099.62|10
1633552880000|2021-10-06 20:41:20|21220.38|21100.38|21218.32|21098.32|21220.38|21100.38|21216.68|21096.68|10
1633552890000|2021-10-06 20:41:30|21217.37|21097.37|21218.71|21098.71|21218.71|21098.71|21216.51|21096.51|10
1633552900000|2021-10-06 20:41:40|21219.75|21099.75|21222.21|21102.21|21222.21|21102.21|21219.75|21099.75|10
1633552910000|2021-10-06 20:41:50|21222.89|21102.89|21227.77|21107.77|21227.77|21107.77|21221.85|21101.85|10
1633552920000|2021-10-06 20:42:00|21228.15|21108.15|21232.38|21112.38|21232.38|21112.38|21228.15|21108.15|10
1633552930000|2021-10-06 20:42:10|21232.94|21112.94|21232.74|21112.74|21234|21114|21232.74|21112.74|10
1633552940000|2021-10-06 20:42:20|21233.48|21113.48|21234.03|21114.03|21235.18|21115.18|21233.48|21113.48|10
1633552950000|2021-10-06 20:42:30|21232.73|21112.73|21229.81|21109.81|21232.73|21112.73|21229.12|21109.12|10
1633552960000|2021-10-06 20:42:40|21229.05|21109.05|21230.15|21110.15|21230.75|21110.75|21229.05|21109.05|10
1633552970000|2021-10-06 20:42:50|21231.11|21111.11|21228.45|21108.45|21231.11|21111.11|21227.76|21107.76|10
1633552980000|2021-10-06 20:43:00|21227.14|21107.14|21227.45|21107.45|21228.7|21108.7|21226.92|21106.92|10
1633552990000|2021-10-06 20:43:10|21226.73|21106.73|21229.17|21109.17|21229.71|21109.71|21226.73|21106.73|9
1633553000000|2021-10-06 20:43:20|21229.11|21109.11|21228.9|21108.9|21229.11|21109.11|21227.04|21107.04|10
1633553010000|2021-10-06 20:43:30|21227.89|21107.89|21227.5|21107.5|21227.89|21107.89|21226.22|21106.22|10
1633553020000|2021-10-06 20:43:40|21226.74|21106.74|21228.46|21108.46|21228.59|21108.59|21226.74|21106.74|10
1633553030000|2021-10-06 20:43:50|21228.13|21108.13|21226.82|21106.82|21228.3|21108.3|21226.63|21106.63|10
1633553040000|2021-10-06 20:44:00|21227.36|21107.36|21224.97|21104.97|21227.61|21107.61|21224.97|21104.97|10
1633553050000|2021-10-06 20:44:10|21225.06|21105.06|21223|21103|21225.5|21105.5|21222.98|21102.98|10
1633553060000|2021-10-06 20:44:20|21223.57|21103.57|21224.98|21104.98|21225.18|21105.18|21223.57|21103.57|10
1633553070000|2021-10-06 20:44:30|21225.62|21105.62|21227.34|21107.34|21227.65|21107.65|21225.62|21105.62|10
1633553080000|2021-10-06 20:44:40|21226.9|21106.9|21236.59|21116.59|21236.67|21116.67|21226.9|21106.9|10
1633553090000|2021-10-06 20:44:50|21236.07|21116.07|21233.96|21113.96|21237.03|21117.03|21233.96|21113.96|10
1633553100000|2021-10-06 20:45:00|21233.84|21113.84|21231.68|21111.68|21234|21114|21231.68|21111.68|9
1633553110000|2021-10-06 20:45:10|21232|21112|21231.08|21111.08|21232.32|21112.32|21230.98|21110.98|10
1633553120000|2021-10-06 20:45:20|21231.67|21111.67|21227.98|21107.98|21231.67|21111.67|21227.98|21107.98|10
1633553130000|2021-10-06 20:45:30|21228.53|21108.53|21225.77|21105.77|21228.74|21108.74|21225.2|21105.2|10
1633553140000|2021-10-06 20:45:40|21225.74|21105.74|21222.41|21102.41|21225.74|21105.74|21222.28|21102.28|9
1633553150000|2021-10-06 20:45:50|21221.79|21101.79|21218.84|21098.84|21221.79|21101.79|21218.79|21098.79|9
1633553160000|2021-10-06 20:46:00|21219.19|21099.19|21213.28|21093.28|21219.19|21099.19|21213.28|21093.28|10
1633553170000|2021-10-06 20:46:10|21211.72|21091.72|21208.27|21088.27|21211.72|21091.72|21208.27|21088.27|10
1633553180000|2021-10-06 20:46:20|21208.32|21088.32|21211.09|21091.09|21211.45|21091.45|21207.82|21087.82|10
1633553190000|2021-10-06 20:46:30|21210.9|21090.9|21212.05|21092.05|21212.7|21092.7|21210.9|21090.9|10
1633553200000|2021-10-06 20:46:40|21212.3|21092.3|21213.51|21093.51|21213.51|21093.51|21211.53|21091.53|10
1633553210000|2021-10-06 20:46:50|21212.92|21092.92|21218.76|21098.76|21218.76|21098.76|21212.92|21092.92|10
1633553220000|2021-10-06 20:47:00|21219.44|21099.44|21218.51|21098.51|21221.14|21101.14|21218.37|21098.37|10
1633553230000|2021-10-06 20:47:10|21218.56|21098.56|21217.73|21097.73|21218.65|21098.65|21216.66|21096.66|10
1633553240000|2021-10-06 20:47:20|21217.26|21097.26|21215.52|21095.52|21217.26|21097.26|21215.52|21095.52|9
1633553250000|2021-10-06 20:47:30|21215.43|21095.43|21212.7|21092.7|21215.43|21095.43|21212.7|21092.7|10
1633553260000|2021-10-06 20:47:40|21212.63|21092.63|21209.27|21089.27|21213.82|21093.82|21209.27|21089.27|10
1633553270000|2021-10-06 20:47:50|21209.82|21089.82|21210.57|21090.57|21210.69|21090.69|21209.19|21089.19|10
1633553280000|2021-10-06 20:48:00|21209.77|21089.77|21208.52|21088.52|21209.77|21089.77|21207.85|21087.85|10
1633553290000|2021-10-06 20:48:10|21208.21|21088.21|21201.7|21081.7|21208.21|21088.21|21201.7|21081.7|10
1633553300000|2021-10-06 20:48:20|21201.85|21081.85|21200.86|21080.86|21202.06|21082.06|21200.86|21080.86|10
1633553310000|2021-10-06 20:48:30|21200.84|21080.84|21201.99|21081.99|21202.14|21082.14|21199.6|21079.6|10
1633553320000|2021-10-06 20:48:40|21201.8|21081.8|21203.69|21083.69|21205.05|21085.05|21201.8|21081.8|10
1633553330000|2021-10-06 20:48:50|21202.69|21082.69|21200.81|21080.81|21202.92|21082.92|21200.81|21080.81|10
1633553340000|2021-10-06 20:49:00|21198.93|21078.93|21187.67|21067.67|21198.93|21078.93|21187.67|21067.67|10
1633553350000|2021-10-06 20:49:10|21185.51|21065.51|21183.51|21063.51|21185.51|21065.51|21182.94|21062.94|10
1633553360000|2021-10-06 20:49:20|21184.4|21064.4|21185.24|21065.24|21186.27|21066.27|21184.4|21064.4|10
1633553370000|2021-10-06 20:49:30|21185.96|21065.96|21189.2|21069.2|21189.2|21069.2|21185.96|21065.96|10
1633553380000|2021-10-06 20:49:40|21189.66|21069.66|21193.16|21073.16|21193.16|21073.16|21189.66|21069.66|10
1633553390000|2021-10-06 20:49:50|21193.73|21073.73|21195.9|21075.9|21195.9|21075.9|21193.73|21073.73|10
1633553400000|2021-10-06 20:50:00|21195.7|21075.7|21197.39|21077.39|21197.39|21077.39|21195.34|21075.34|10
1633553410000|2021-10-06 20:50:10|21196.97|21076.97|21197.34|21077.34|21197.87|21077.87|21196.8|21076.8|10
1633553420000|2021-10-06 20:50:20|21197.75|21077.75|21200.15|21080.15|21200.15|21080.15|21197.75|21077.75|10
1633553430000|2021-10-06 20:50:30|21200.24|21080.24|21200.66|21080.66|21201.25|21081.25|21199.86|21079.86|9
1633553440000|2021-10-06 20:50:40|21201.03|21081.03|21204.7|21084.7|21204.8|21084.8|21201.03|21081.03|10
1633553450000|2021-10-06 20:50:50|21204.55|21084.55|21207.81|21087.81|21207.81|21087.81|21204.55|21084.55|10
1633553460000|2021-10-06 20:51:00|21207.7|21087.7|21206.38|21086.38|21207.91|21087.91|21206.38|21086.38|10
1633553470000|2021-10-06 20:51:10|21206.95|21086.95|21206.72|21086.72|21206.95|21086.95|21205.45|21085.45|10
1633553480000|2021-10-06 20:51:20|21206.47|21086.47|21208.62|21088.62|21208.62|21088.62|21206.47|21086.47|10
1633553490000|2021-10-06 20:51:30|21209.8|21089.8|21208.34|21088.34|21210.48|21090.48|21208.34|21088.34|9
1633553500000|2021-10-06 20:51:40|21207.85|21087.85|21206.27|21086.27|21209.02|21089.02|21206.27|21086.27|10
1633553510000|2021-10-06 20:51:50|21205.58|21085.58|21195.12|21075.12|21205.58|21085.58|21195.12|21075.12|10
1633553520000|2021-10-06 20:52:00|21194.4|21074.4|21191.66|21071.66|21194.4|21074.4|21191.45|21071.45|10
1633553530000|2021-10-06 20:52:10|21191.32|21071.32|21188.05|21068.05|21191.32|21071.32|21187.62|21067.62|10
1633553540000|2021-10-06 20:52:20|21187.84|21067.84|21177.36|21057.36|21187.84|21067.84|21177.36|21057.36|10
1633553550000|2021-10-06 20:52:30|21174.75|21054.75|21169.72|21049.72|21174.75|21054.75|21169.72|21049.72|10
1633553560000|2021-10-06 20:52:40|21169.6|21049.6|21162.59|21042.59|21169.6|21049.6|21162.59|21042.59|10
1633553570000|2021-10-06 20:52:50|21162.52|21042.52|21165.45|21045.45|21165.45|21045.45|21160.94|21040.94|10
1633553580000|2021-10-06 20:53:00|21164.95|21044.95|21172.07|21052.07|21172.07|21052.07|21164.95|21044.95|10
1633553590000|2021-10-06 20:53:10|21171.57|21051.57|21173.52|21053.52|21173.67|21053.67|21171.57|21051.57|10
1633553600000|2021-10-06 20:53:20|21173.06|21053.06|21172.93|21052.93|21173.45|21053.45|21171.78|21051.78|10
1633553610000|2021-10-06 20:53:30|21173.06|21053.06|21167.99|21047.99|21173.07|21053.07|21167.75|21047.75|10
1633553620000|2021-10-06 20:53:40|21168.09|21048.09|21167.93|21047.93|21168.84|21048.84|21167.93|21047.93|10
1633553630000|2021-10-06 20:53:50|21168.91|21048.91|21169.16|21049.16|21170.04|21050.04|21168.16|21048.16|10
1633553640000|2021-10-06 20:54:00|21169.1|21049.1|21169.72|21049.72|21169.72|21049.72|21168.79|21048.79|9
1633553650000|2021-10-06 20:54:10|21169.68|21049.68|21169.75|21049.75|21170.44|21050.44|21169.3|21049.3|10
1633553660000|2021-10-06 20:54:20|21169.65|21049.65|21170.79|21050.79|21170.79|21050.79|21169.38|21049.38|10
1633553670000|2021-10-06 20:54:30|21170.11|21050.11|21167.52|21047.52|21170.11|21050.11|21167.52|21047.52|8
1633553680000|2021-10-06 20:54:40|21167.58|21047.58|21165.98|21045.98|21167.58|21047.58|21165.98|21045.98|10
1633553690000|2021-10-06 20:54:50|21165.21|21045.21|21161.76|21041.76|21165.21|21045.21|21161.76|21041.76|9
1633553700000|2021-10-06 20:55:00|21159.99|21039.99|21157.89|21037.89|21160.66|21040.66|21157.89|21037.89|10
1633553710000|2021-10-06 20:55:10|21158.02|21038.02|21158.59|21038.59|21158.93|21038.93|21156.02|21036.02|10
1633553720000|2021-10-06 20:55:20|21158.72|21038.72|21161.32|21041.32|21161.32|21041.32|21158.72|21038.72|10
1633553730000|2021-10-06 20:55:30|21161.97|21041.97|21163.29|21043.29|21163.33|21043.33|21161.79|21041.79|10
1633553740000|2021-10-06 20:55:40|21163.2|21043.2|21162|21042|21163.2|21043.2|21162|21042|10
1633553750000|2021-10-06 20:55:50|21162.47|21042.47|21169.28|21049.28|21169.28|21049.28|21162.27|21042.27|10
1633553760000|2021-10-06 20:56:00|21169.13|21049.13|21168.15|21048.15|21169.13|21049.13|21167.84|21047.84|10
1633553770000|2021-10-06 20:56:10|21169.23|21049.23|21171.77|21051.77|21171.78|21051.78|21169.23|21049.23|10
1633553780000|2021-10-06 20:56:20|21172.21|21052.21|21173.03|21053.03|21174.12|21054.12|21171.84|21051.84|10
1633553790000|2021-10-06 20:56:30|21172.39|21052.39|21173.71|21053.71|21174|21054|21172.39|21052.39|10
1633553800000|2021-10-06 20:56:40|21174.1|21054.1|21171.92|21051.92|21174.1|21054.1|21171.92|21051.92|10
1633553810000|2021-10-06 20:56:50|21172.08|21052.08|21174.02|21054.02|21175.01|21055.01|21172.04|21052.04|10
1633553820000|2021-10-06 20:57:00|21174.2|21054.2|21176.16|21056.16|21176.16|21056.16|21174.2|21054.2|10
1633553830000|2021-10-06 20:57:10|21176.27|21056.27|21171.76|21051.76|21176.35|21056.35|21171.76|21051.76|10
1633553840000|2021-10-06 20:57:20|21171.15|21051.15|21169.46|21049.46|21171.66|21051.66|21169.32|21049.32|9
1633553850000|2021-10-06 20:57:30|21168.73|21048.73|21166.37|21046.37|21168.78|21048.78|21166.15|21046.15|10
1633553860000|2021-10-06 20:57:40|21166.5|21046.5|21157.74|21037.74|21166.5|21046.5|21157.74|21037.74|10
1633553870000|2021-10-06 20:57:50|21158.42|21038.42|21163.58|21043.58|21163.58|21043.58|21158.42|21038.42|10
1633553880000|2021-10-06 20:58:00|21163.42|21043.42|21158.62|21038.62|21164.34|21044.34|21158.62|21038.62|10
1633553890000|2021-10-06 20:58:10|21157.98|21037.98|21152.57|21032.57|21157.98|21037.98|21152.57|21032.57|10
1633553900000|2021-10-06 20:58:20|21152.52|21032.52|21153.74|21033.74|21153.74|21033.74|21152.52|21032.52|9
1633553910000|2021-10-06 20:58:30|21153.34|21033.34|21154.25|21034.25|21154.96|21034.96|21153.34|21033.34|10
1633553920000|2021-10-06 20:58:40|21154.01|21034.01|21151.23|21031.23|21154.31|21034.31|21151.23|21031.23|10
1633553930000|2021-10-06 20:58:50|21151.2|21031.2|21137.16|21017.16|21151.2|21031.2|21137.16|21017.16|10
1633553940000|2021-10-06 20:59:00|21131.73|21011.73|21115.76|20995.76|21131.73|21011.73|21115.76|20995.76|10
1633553950000|2021-10-06 20:59:10|21114.84|20994.84|21113.98|20993.98|21115.32|20995.32|21113.08|20993.08|10
1633553960000|2021-10-06 20:59:20|21113.22|20993.22|21118.56|20998.56|21119.14|20999.14|21113.22|20993.22|10
1633553970000|2021-10-06 20:59:30|21120.75|21000.75|21125.15|21005.15|21125.15|21005.15|21120.21|21000.21|10
1633553980000|2021-10-06 20:59:40|21125.41|21005.41|21125.82|21005.82|21126.26|21006.26|21125.35|21005.35|10
1633553990000|2021-10-06 20:59:50|21126.32|21006.32|21127.03|21007.03|21127.03|21007.03|21125.56|21005.56|10
1633554000000|2021-10-06 21:00:00|21127.45|21007.45|21131.92|21011.92|21131.92|21011.92|21127.45|21007.45|10
1633554010000|2021-10-06 21:00:10|21132.71|21012.71|21136.5|21016.5|21136.52|21016.52|21132.71|21012.71|10
1633554020000|2021-10-06 21:00:20|21137.44|21017.44|21139.57|21019.57|21139.86|21019.86|21137.44|21017.44|10
1633554030000|2021-10-06 21:00:30|21139.72|21019.72|21145.12|21025.12|21145.12|21025.12|21139.69|21019.69|10
1633554040000|2021-10-06 21:00:40|21146.83|21026.83|21146.79|21026.79|21147.56|21027.56|21146.4|21026.4|10
1633554050000|2021-10-06 21:00:50|21147.85|21027.85|21147.15|21027.15|21147.85|21027.85|21146.16|21026.16|9
1633554060000|2021-10-06 21:01:00|21145.99|21025.99|21143.29|21023.29|21146.2|21026.2|21143.29|21023.29|10
1633554070000|2021-10-06 21:01:10|21142.94|21022.94|21144.1|21024.1|21144.1|21024.1|21142.75|21022.75|10
1633554080000|2021-10-06 21:01:20|21144.17|21024.17|21144.91|21024.91|21145.25|21025.25|21144.17|21024.17|10
1633554090000|2021-10-06 21:01:30|21145.49|21025.49|21145.22|21025.22|21146.04|21026.04|21144.89|21024.89|10
1633554100000|2021-10-06 21:01:40|21145.78|21025.78|21148.05|21028.05|21148.05|21028.05|21145.13|21025.13|10
1633554110000|2021-10-06 21:01:50|21148.64|21028.64|21149.65|21029.65|21151.04|21031.04|21148.64|21028.64|10
1633554120000|2021-10-06 21:02:00|21149.88|21029.88|21152.83|21032.83|21152.84|21032.84|21149.74|21029.74|10
1633554130000|2021-10-06 21:02:10|21152.75|21032.75|21154.61|21034.61|21154.61|21034.61|21152.62|21032.62|9
1633554140000|2021-10-06 21:02:20|21154.46|21034.46|21151.57|21031.57|21155.05|21035.05|21151.57|21031.57|10
1633554150000|2021-10-06 21:02:30|21152.08|21032.08|21151.53|21031.53|21152.33|21032.33|21151.41|21031.41|10
1633554160000|2021-10-06 21:02:40|21152.37|21032.37|21154.49|21034.49|21154.49|21034.49|21151.63|21031.63|10
1633554170000|2021-10-06 21:02:50|21154.57|21034.57|21158.35|21038.35|21158.35|21038.35|21154.39|21034.39|10
1633554180000|2021-10-06 21:03:00|21158.74|21038.74|21159.91|21039.91|21161.13|21041.13|21158.74|21038.74|10
1633554190000|2021-10-06 21:03:10|21160.95|21040.95|21161.07|21041.07|21161.25|21041.25|21159.68|21039.68|10
1633554200000|2021-10-06 21:03:20|21161.14|21041.14|21162.19|21042.19|21162.19|21042.19|21161.14|21041.14|9
1633554210000|2021-10-06 21:03:30|21162.28|21042.28|21163.88|21043.88|21163.88|21043.88|21161.67|21041.67|10
1633554220000|2021-10-06 21:03:40|21163.42|21043.42|21164.68|21044.68|21165.45|21045.45|21163.37|21043.37|9
1633554230000|2021-10-06 21:03:50|21164.45|21044.45|21166.01|21046.01|21166.49|21046.49|21164.45|21044.45|10
1633554240000|2021-10-06 21:04:00|21166.4|21046.4|21168|21048|21168.89|21048.89|21166.4|21046.4|10
1633554250000|2021-10-06 21:04:10|21168.11|21048.11|21170|21050|21170|21050|21165.8|21045.8|10
1633554260000|2021-10-06 21:04:20|21169.15|21049.15|21171|21051|21171|21051|21168.97|21048.97|10
1633554270000|2021-10-06 21:04:30|21171.56|21051.56|21172.18|21052.18|21173.27|21053.27|21171.56|21051.56|10
1633554280000|2021-10-06 21:04:40|21172.53|21052.53|21169.79|21049.79|21172.61|21052.61|21169.55|21049.55|9
1633554290000|2021-10-06 21:04:50|21168.62|21048.62|21164.61|21044.61|21168.62|21048.62|21164.61|21044.61|10
1633554300000|2021-10-06 21:05:00|21164.06|21044.06|21162.53|21042.53|21164.32|21044.32|21162.18|21042.18|10
1633554310000|2021-10-06 21:05:10|21161.47|21041.47|21161.24|21041.24|21162.34|21042.34|21161.24|21041.24|10
1633554320000|2021-10-06 21:05:20|21161.87|21041.87|21160.11|21040.11|21162.17|21042.17|21159.33|21039.33|10
1633554330000|2021-10-06 21:05:30|21160.39|21040.39|21162.84|21042.84|21162.9|21042.9|21160.39|21040.39|10
1633554340000|2021-10-06 21:05:40|21163.74|21043.74|21156.23|21036.23|21164.12|21044.12|21156.23|21036.23|10
1633554350000|2021-10-06 21:05:50|21155.44|21035.44|21152.19|21032.19|21155.44|21035.44|21152.19|21032.19|10
1633554360000|2021-10-06 21:06:00|21151.41|21031.41|21152.02|21032.02|21152.23|21032.23|21151.15|21031.15|10
1633554370000|2021-10-06 21:06:10|21151.4|21031.4|21146.2|21026.2|21151.4|21031.4|21146.2|21026.2|10
1633554380000|2021-10-06 21:06:20|21146.04|21026.04|21145.74|21025.74|21146.5|21026.5|21145.18|21025.18|10
1633554390000|2021-10-06 21:06:30|21146.23|21026.23|21144.27|21024.27|21146.29|21026.29|21144.27|21024.27|10
1633554400000|2021-10-06 21:06:40|21145.21|21025.21|21143.86|21023.86|21145.21|21025.21|21143.74|21023.74|10
1633554410000|2021-10-06 21:06:50|21143.29|21023.29|21143.64|21023.64|21143.64|21023.64|21142.33|21022.33|10
1633554420000|2021-10-06 21:07:00|21143.31|21023.31|21141.72|21021.72|21146.16|21026.16|21141.72|21021.72|10
1633554430000|2021-10-06 21:07:10|21141.66|21021.66|21137.97|21017.97|21141.68|21021.68|21137.91|21017.91|9
1633554440000|2021-10-06 21:07:20|21139.06|21019.06|21139.32|21019.32|21139.39|21019.39|21138.85|21018.85|9
1633554450000|2021-10-06 21:07:30|21139.14|21019.14|21135.67|21015.67|21139.48|21019.48|21135.67|21015.67|10
1633554460000|2021-10-06 21:07:40|21134.66|21014.66|21131.58|21011.58|21135.31|21015.31|21131.58|21011.58|10
1633554470000|2021-10-06 21:07:50|21131.78|21011.78|21130.45|21010.45|21132.35|21012.35|21130.45|21010.45|10
1633554480000|2021-10-06 21:08:00|21130.1|21010.1|21129.19|21009.19|21130.1|21010.1|21128.64|21008.64|10
1633554490000|2021-10-06 21:08:10|21128.45|21008.45|21128.03|21008.03|21128.45|21008.45|21127.5|21007.5|10
1633554500000|2021-10-06 21:08:20|21128.08|21008.08|21128.9|21008.9|21128.9|21008.9|21128.07|21008.07|10
1633554510000|2021-10-06 21:08:30|21130.2|21010.2|21132.28|21012.28|21132.82|21012.82|21130.2|21010.2|10
1633554520000|2021-10-06 21:08:40|21133.43|21013.43|21134.86|21014.86|21135.52|21015.52|21133.27|21013.27|10
1633554530000|2021-10-06 21:08:50|21136.12|21016.12|21134.95|21014.95|21136.66|21016.66|21134.95|21014.95|9
1633554540000|2021-10-06 21:09:00|21135.84|21015.84|21139.37|21019.37|21139.37|21019.37|21134.89|21014.89|10
1633554550000|2021-10-06 21:09:10|21139.84|21019.84|21142.91|21022.91|21142.91|21022.91|21139.84|21019.84|10
1633554560000|2021-10-06 21:09:20|21143.16|21023.16|21143.85|21023.85|21143.85|21023.85|21141.73|21021.73|10
1633554570000|2021-10-06 21:09:30|21145.05|21025.05|21148.08|21028.08|21148.08|21028.08|21145.05|21025.05|10
1633554580000|2021-10-06 21:09:40|21148.23|21028.23|21146.5|21026.5|21148.46|21028.46|21146.5|21026.5|10
1633554590000|2021-10-06 21:09:50|21146.77|21026.77|21146.5|21026.5|21146.77|21026.77|21145.98|21025.98|10
1633554600000|2021-10-06 21:10:00|21146.41|21026.41|21146.01|21026.01|21147.51|21027.51|21145.81|21025.81|10
1633554610000|2021-10-06 21:10:10|21144.91|21024.91|21146.1|21026.1|21146.5|21026.5|21144.56|21024.56|9
1633554620000|2021-10-06 21:10:20|21147.05|21027.05|21146.06|21026.06|21147.25|21027.25|21145.84|21025.84|10
1633554630000|2021-10-06 21:10:30|21146.48|21026.48|21142.63|21022.63|21146.48|21026.48|21142.63|21022.63|10
1633554640000|2021-10-06 21:10:40|21142.45|21022.45|21140.03|21020.03|21142.45|21022.45|21139.87|21019.87|10
1633554650000|2021-10-06 21:10:50|21138.28|21018.28|21137.97|21017.97|21138.36|21018.36|21136.98|21016.98|10
1633554660000|2021-10-06 21:11:00|21137.65|21017.65|21137.48|21017.48|21138.89|21018.89|21137.48|21017.48|10
1633554670000|2021-10-06 21:11:10|21137.34|21017.34|21136.35|21016.35|21138.53|21018.53|21136.27|21016.27|10
1633554680000|2021-10-06 21:11:20|21135.67|21015.67|21133.57|21013.57|21135.71|21015.71|21133.57|21013.57|10
1633554690000|2021-10-06 21:11:30|21133.53|21013.53|21132.11|21012.11|21133.53|21013.53|21131|21011|10
1633554700000|2021-10-06 21:11:40|21130.67|21010.67|21130.09|21010.09|21131.75|21011.75|21130.09|21010.09|10
1633554710000|2021-10-06 21:11:50|21130.14|21010.14|21125.79|21005.79|21130.33|21010.33|21125.79|21005.79|10
1633554720000|2021-10-06 21:12:00|21126.04|21006.04|21121.03|21001.03|21126.59|21006.59|21120.86|21000.86|10
1633554730000|2021-10-06 21:12:10|21121.16|21001.16|21099.83|20979.83|21121.22|21001.22|21099.83|20979.83|10
1633554740000|2021-10-06 21:12:20|21099.89|20979.89|21096.03|20976.03|21099.89|20979.89|21093.41|20973.41|10
1633554750000|2021-10-06 21:12:30|21096.75|20976.75|21101.44|20981.44|21101.44|20981.44|21096.75|20976.75|10
1633554760000|2021-10-06 21:12:40|21101.62|20981.62|21105.82|20985.82|21106.09|20986.09|21101.62|20981.62|10
1633554770000|2021-10-06 21:12:50|21105.79|20985.79|21104.96|20984.96|21107.66|20987.66|21104.96|20984.96|10
1633554780000|2021-10-06 21:13:00|21104.4|20984.4|21103.22|20983.22|21104.57|20984.57|21103.22|20983.22|10
1633554790000|2021-10-06 21:13:10|21102.5|20982.5|21103.5|20983.5|21104.3|20984.3|21102.5|20982.5|9
1633554800000|2021-10-06 21:13:20|21103.12|20983.12|21105.49|20985.49|21105.49|20985.49|21103.12|20983.12|9
1633554810000|2021-10-06 21:13:30|21105.31|20985.31|21108.43|20988.43|21108.47|20988.47|21105.31|20985.31|10
1633554820000|2021-10-06 21:13:40|21109.33|20989.33|21109.39|20989.39|21111.31|20991.31|21109.09|20989.09|9
1633554830000|2021-10-06 21:13:50|21109.84|20989.84|21111.82|20991.82|21112.33|20992.33|21109.84|20989.84|10
1633554840000|2021-10-06 21:14:00|21111.84|20991.84|21111.8|20991.8|21112.18|20992.18|21111.16|20991.16|10
1633554850000|2021-10-06 21:14:10|21112.84|20992.84|21114.94|20994.94|21114.94|20994.94|21112.84|20992.84|10
1633554860000|2021-10-06 21:14:20|21115.47|20995.47|21115.83|20995.83|21116.71|20996.71|21112.77|20992.77|9
1633554870000|2021-10-06 21:14:30|21114.01|20994.01|21114.55|20994.55|21115.14|20995.14|21114.01|20994.01|10
1633554880000|2021-10-06 21:14:40|21114.63|20994.63|21116.03|20996.03|21116.03|20996.03|21114.63|20994.63|10
1633554890000|2021-10-06 21:14:50|21116.26|20996.26|21118.55|20998.55|21118.61|20998.61|21116.26|20996.26|10
1633554900000|2021-10-06 21:15:00|21118.68|20998.68|21118.69|20998.69|21119.08|20999.08|21118.34|20998.34|10
1633554910000|2021-10-06 21:15:10|21118.83|20998.83|21114.72|20994.72|21119.19|20999.19|21114.72|20994.72|10
1633554920000|2021-10-06 21:15:20|21113.85|20993.85|21113.86|20993.86|21114.89|20994.89|21113.85|20993.85|10
1633554930000|2021-10-06 21:15:30|21113.65|20993.65|21119.36|20999.36|21119.36|20999.36|21113.65|20993.65|10
1633554940000|2021-10-06 21:15:40|21119.44|20999.44|21118.65|20998.65|21119.62|20999.62|21118.65|20998.65|10
1633554950000|2021-10-06 21:15:50|21118.83|20998.83|21119.11|20999.11|21119.47|20999.47|21118.55|20998.55|10
1633554960000|2021-10-06 21:16:00|21119.32|20999.32|21115.15|20995.15|21119.32|20999.32|21115.15|20995.15|9
1633554970000|2021-10-06 21:16:10|21114.27|20994.27|21116.8|20996.8|21116.8|20996.8|21114.27|20994.27|10
1633554980000|2021-10-06 21:16:20|21115.86|20995.86|21118.63|20998.63|21119.16|20999.16|21115.86|20995.86|10
1633554990000|2021-10-06 21:16:30|21118.5|20998.5|21118.9|20998.9|21119.6|20999.6|21118.38|20998.38|10
1633555000000|2021-10-06 21:16:40|21118.68|20998.68|21119.27|20999.27|21119.74|20999.74|21118.63|20998.63|10
1633555010000|2021-10-06 21:16:50|21119.28|20999.28|21121.23|21001.23|21121.4|21001.4|21119.28|20999.28|9
1633555020000|2021-10-06 21:17:00|21121.03|21001.03|21121.67|21001.67|21121.67|21001.67|21120.79|21000.79|9
1633555030000|2021-10-06 21:17:10|21121.2|21001.2|21119.74|20999.74|21121.54|21001.54|21119.74|20999.74|10
1633555040000|2021-10-06 21:17:20|21119.8|20999.8|21119.31|20999.31|21119.8|20999.8|21119.1|20999.1|10
1633555050000|2021-10-06 21:17:30|21119.36|20999.36|21118.12|20998.12|21119.43|20999.43|21117.96|20997.96|10
1633555060000|2021-10-06 21:17:40|21118.03|20998.03|21117.74|20997.74|21119.07|20999.07|21117.74|20997.74|10
1633555070000|2021-10-06 21:17:50|21118.65|20998.65|21118.1|20998.1|21118.75|20998.75|21117.91|20997.91|9
1633555080000|2021-10-06 21:18:00|21118.55|20998.55|21119.47|20999.47|21119.57|20999.57|21117.82|20997.82|9
1633555090000|2021-10-06 21:18:10|21119.25|20999.25|21117.95|20997.95|21119.44|20999.44|21117.95|20997.95|10
1633555100000|2021-10-06 21:18:20|21118.38|20998.38|21120.35|21000.35|21120.5|21000.5|21117.65|20997.65|10
1633555110000|2021-10-06 21:18:30|21120.16|21000.16|21121.99|21001.99|21121.99|21001.99|21120.16|21000.16|10
1633555120000|2021-10-06 21:18:40|21122.13|21002.13|21122.56|21002.56|21123.67|21003.67|21122.13|21002.13|10
1633555130000|2021-10-06 21:18:50|21122.54|21002.54|21123.29|21003.29|21123.56|21003.56|21122.54|21002.54|8
1633555140000|2021-10-06 21:19:00|21123.21|21003.21|21121.47|21001.47|21123.21|21003.21|21121.47|21001.47|10
1633555150000|2021-10-06 21:19:10|21120.13|21000.13|21119.73|20999.73|21120.13|21000.13|21118.38|20998.38|10
1633555160000|2021-10-06 21:19:20|21119.64|20999.64|21119.56|20999.56|21121.32|21001.32|21119.56|20999.56|10
1633555170000|2021-10-06 21:19:30|21119.52|20999.52|21121.21|21001.21|21121.32|21001.32|21119.52|20999.52|10
1633555180000|2021-10-06 21:19:40|21120.02|21000.02|21117.94|20997.94|21120.24|21000.24|21117.94|20997.94|9
1633555190000|2021-10-06 21:19:50|21117.82|20997.82|21114.53|20994.53|21118.66|20998.66|21114.53|20994.53|10
1633555200000|2021-10-06 21:20:00|21113.29|20993.29|21111.8|20991.8|21113.29|20993.29|21110.94|20990.94|10
1633555210000|2021-10-06 21:20:10|21111.74|20991.74|21113.16|20993.16|21113.16|20993.16|21109.83|20989.83|10
1633555220000|2021-10-06 21:20:20|21113.81|20993.81|21110.87|20990.87|21114.09|20994.09|21110.87|20990.87|10
1633555230000|2021-10-06 21:20:30|21111.78|20991.78|21109.09|20989.09|21111.78|20991.78|21109.09|20989.09|10
1633555240000|2021-10-06 21:20:40|21109.29|20989.29|21107.8|20987.8|21109.29|20989.29|21107.32|20987.32|10
1633555250000|2021-10-06 21:20:50|21107.42|20987.42|21109.26|20989.26|21109.26|20989.26|21107.42|20987.42|9
1633555260000|2021-10-06 21:21:00|21109.31|20989.31|21114.65|20994.65|21115.86|20995.86|21109.31|20989.31|10
1633555270000|2021-10-06 21:21:10|21114.47|20994.47|21116.85|20996.85|21116.85|20996.85|21114.47|20994.47|10
1633555280000|2021-10-06 21:21:20|21117.72|20997.72|21119.34|20999.34|21119.8|20999.8|21117.72|20997.72|9
1633555290000|2021-10-06 21:21:30|21119.56|20999.56|21120.03|21000.03|21120.41|21000.41|21119|20999|10
1633555300000|2021-10-06 21:21:40|21120.24|21000.24|21121.81|21001.81|21122.45|21002.45|21120.24|21000.24|10
1633555310000|2021-10-06 21:21:50|21121.92|21001.92|21122.04|21002.04|21122.1|21002.1|21121.54|21001.54|10
1633555320000|2021-10-06 21:22:00|21121.89|21001.89|21121.94|21001.94|21122.1|21002.1|21121.34|21001.34|10
1633555330000|2021-10-06 21:22:10|21121.43|21001.43|21121.94|21001.94|21122.43|21002.43|21121.23|21001.23|10
1633555340000|2021-10-06 21:22:20|21122.18|21002.18|21122.75|21002.75|21123.76|21003.76|21122.1|21002.1|10
1633555350000|2021-10-06 21:22:30|21122.25|21002.25|21121.27|21001.27|21123.56|21003.56|21121.27|21001.27|10
1633555360000|2021-10-06 21:22:40|21121.2|21001.2|21120.08|21000.08|21121.2|21001.2|21119.87|20999.87|10
1633555370000|2021-10-06 21:22:50|21119.96|20999.96|21120.63|21000.63|21120.81|21000.81|21119.82|20999.82|9
1633555380000|2021-10-06 21:23:00|21120.62|21000.62|21121.55|21001.55|21121.87|21001.87|21119.79|20999.79|10
1633555390000|2021-10-06 21:23:10|21121.03|21001.03|21125.23|21005.23|21125.23|21005.23|21121.03|21001.03|10
1633555400000|2021-10-06 21:23:20|21126.37|21006.37|21126.57|21006.57|21127.41|21007.41|21125.59|21005.59|10
1633555410000|2021-10-06 21:23:30|21126.65|21006.65|21127.18|21007.18|21128.04|21008.04|21126.16|21006.16|10
1633555420000|2021-10-06 21:23:40|21126.82|21006.82|21128.57|21008.57|21129.31|21009.31|21125.39|21005.39|10
1633555430000|2021-10-06 21:23:50|21128.19|21008.19|21129.77|21009.77|21130.61|21010.61|21128.19|21008.19|10
1633555440000|2021-10-06 21:24:00|21129.35|21009.35|21132.03|21012.03|21132.03|21012.03|21129.35|21009.35|10
1633555450000|2021-10-06 21:24:10|21133.11|21013.11|21134.55|21014.55|21134.98|21014.98|21131.65|21011.65|10
1633555460000|2021-10-06 21:24:20|21135.58|21015.58|21133.12|21013.12|21135.58|21015.58|21133.12|21013.12|10
1633555470000|2021-10-06 21:24:30|21133.75|21013.75|21134|21014|21134.72|21014.72|21133.75|21013.75|10
1633555480000|2021-10-06 21:24:40|21133.24|21013.24|21132.68|21012.68|21133.63|21013.63|21131.6|21011.6|10
1633555490000|2021-10-06 21:24:50|21132.62|21012.62|21129.83|21009.83|21132.62|21012.62|21129.03|21009.03|10
1633555500000|2021-10-06 21:25:00|21130.38|21010.38|21132.99|21012.99|21133.82|21013.82|21130.38|21010.38|10
1633555510000|2021-10-06 21:25:10|21132.98|21012.98|21134.88|21014.88|21134.88|21014.88|21132.98|21012.98|10
1633555520000|2021-10-06 21:25:20|21135.09|21015.09|21143.35|21023.35|21143.35|21023.35|21134.97|21014.97|10
1633555530000|2021-10-06 21:25:30|21143.38|21023.38|21149.68|21029.68|21150.6|21030.6|21143.38|21023.38|10
1633555540000|2021-10-06 21:25:40|21148.95|21028.95|21146.25|21026.25|21149.91|21029.91|21146.25|21026.25|10
1633555550000|2021-10-06 21:25:50|21146.13|21026.13|21147.28|21027.28|21148.21|21028.21|21146.13|21026.13|10
1633555560000|2021-10-06 21:26:00|21147.41|21027.41|21142.56|21022.56|21147.77|21027.77|21141.67|21021.67|10
1633555570000|2021-10-06 21:26:10|21141.13|21021.13|21138.08|21018.08|21141.13|21021.13|21137.62|21017.62|10
1633555580000|2021-10-06 21:26:20|21137.85|21017.85|21138.18|21018.18|21138.75|21018.75|21137.04|21017.04|10
1633555590000|2021-10-06 21:26:30|21137.11|21017.11|21139.01|21019.01|21139.01|21019.01|21137.1|21017.1|10
1633555600000|2021-10-06 21:26:40|21138.99|21018.99|21140.07|21020.07|21140.07|21020.07|21138.99|21018.99|10
1633555610000|2021-10-06 21:26:50|21140.74|21020.74|21139.4|21019.4|21141.09|21021.09|21139.19|21019.19|9
1633555620000|2021-10-06 21:27:00|21140.08|21020.08|21141.9|21021.9|21142.06|21022.06|21138.98|21018.98|10
1633555630000|2021-10-06 21:27:10|21142.25|21022.25|21143.82|21023.82|21143.88|21023.88|21142.06|21022.06|10
1633555640000|2021-10-06 21:27:20|21143.65|21023.65|21143.78|21023.78|21143.78|21023.78|21142.46|21022.46|10
1633555650000|2021-10-06 21:27:30|21143.33|21023.33|21142.95|21022.95|21143.33|21023.33|21141.84|21021.84|10
1633555660000|2021-10-06 21:27:40|21143.24|21023.24|21143.13|21023.13|21143.9|21023.9|21143.12|21023.12|10
1633555670000|2021-10-06 21:27:50|21143.35|21023.35|21143.95|21023.95|21144.25|21024.25|21143.35|21023.35|10
1633555680000|2021-10-06 21:28:00|21145.97|21025.97|21146.27|21026.27|21146.81|21026.81|21145.73|21025.73|10
1633555690000|2021-10-06 21:28:10|21145.96|21025.96|21145.62|21025.62|21145.96|21025.96|21144.4|21024.4|10
1633555700000|2021-10-06 21:28:20|21147.22|21027.22|21146.31|21026.31|21147.37|21027.37|21145.65|21025.65|10
1633555710000|2021-10-06 21:28:30|21146.68|21026.68|21147.99|21027.99|21147.99|21027.99|21145.96|21025.96|7
1633555720000|2021-10-06 21:28:40|21148.07|21028.07|21148.38|21028.38|21148.43|21028.43|21147.03|21027.03|10
1633555730000|2021-10-06 21:28:50|21149.26|21029.26|21149.58|21029.58|21150.38|21030.38|21149.26|21029.26|10
1633555740000|2021-10-06 21:29:00|21149.63|21029.63|21148.63|21028.63|21149.63|21029.63|21148.17|21028.17|10
1633555750000|2021-10-06 21:29:10|21147.62|21027.62|21148.7|21028.7|21149.02|21029.02|21147.41|21027.41|10
1633555760000|2021-10-06 21:29:20|21148.78|21028.78|21147.76|21027.76|21148.79|21028.79|21147.03|21027.03|9
1633555770000|2021-10-06 21:29:30|21147.72|21027.72|21148.22|21028.22|21148.78|21028.78|21147.4|21027.4|10
1633555780000|2021-10-06 21:29:40|21148.32|21028.32|21148.85|21028.85|21149.68|21029.68|21147.92|21027.92|10
1633555790000|2021-10-06 21:29:50|21148.68|21028.68|21147.5|21027.5|21149.1|21029.1|21147.32|21027.32|10
1633555800000|2021-10-06 21:30:00|21147.44|21027.44|21152.08|21032.08|21152.08|21032.08|21147.35|21027.35|10
1633555810000|2021-10-06 21:30:10|21151.78|21031.78|21149.83|21029.83|21151.78|21031.78|21149.83|21029.83|10
1633555820000|2021-10-06 21:30:20|21150.96|21030.96|21147.47|21027.47|21150.96|21030.96|21147.34|21027.34|10
1633555830000|2021-10-06 21:30:30|21147.06|21027.06|21144.69|21024.69|21147.72|21027.72|21144.23|21024.23|10
1633555840000|2021-10-06 21:30:40|21144.27|21024.27|21141.34|21021.34|21144.27|21024.27|21141.34|21021.34|9
1633555850000|2021-10-06 21:30:50|21141.5|21021.5|21140.95|21020.95|21141.97|21021.97|21140.95|21020.95|10
1633555860000|2021-10-06 21:31:00|21141.15|21021.15|21141.18|21021.18|21141.43|21021.43|21140.94|21020.94|9
1633555870000|2021-10-06 21:31:10|21141.02|21021.02|21140.32|21020.32|21141.7|21021.7|21140.12|21020.12|9
1633555880000|2021-10-06 21:31:20|21140.49|21020.49|21137.91|21017.91|21141.18|21021.18|21137.91|21017.91|10
1633555890000|2021-10-06 21:31:30|21137.37|21017.37|21133.47|21013.47|21137.55|21017.55|21133.47|21013.47|10
1633555900000|2021-10-06 21:31:40|21133.3|21013.3|21130.47|21010.47|21133.3|21013.3|21130.29|21010.29|9
1633555910000|2021-10-06 21:31:50|21130.44|21010.44|21131.93|21011.93|21132.75|21012.75|21129.58|21009.58|10
1633555920000|2021-10-06 21:32:00|21131.54|21011.54|21132.78|21012.78|21132.89|21012.89|21131.54|21011.54|10
1633555930000|2021-10-06 21:32:10|21133.57|21013.57|21132.63|21012.63|21133.57|21013.57|21131.6|21011.6|10
1633555940000|2021-10-06 21:32:20|21133.02|21013.02|21136.27|21016.27|21136.61|21016.61|21133.02|21013.02|10
1633555950000|2021-10-06 21:32:30|21135.81|21015.81|21136.11|21016.11|21136.11|21016.11|21133.39|21013.39|10
1633555960000|2021-10-06 21:32:40|21136.56|21016.56|21137.17|21017.17|21137.17|21017.17|21135.91|21015.91|10
1633555970000|2021-10-06 21:32:50|21137.28|21017.28|21135.54|21015.54|21137.87|21017.87|21135.54|21015.54|10
1633555980000|2021-10-06 21:33:00|21135.67|21015.67|21135.93|21015.93|21135.93|21015.93|21134.93|21014.93|10
1633555990000|2021-10-06 21:33:10|21136.37|21016.37|21134.99|21014.99|21136.37|21016.37|21133.77|21013.77|10
1633556000000|2021-10-06 21:33:20|21134.8|21014.8|21134.49|21014.49|21135.05|21015.05|21134.16|21014.16|10
1633556010000|2021-10-06 21:33:30|21135.4|21015.4|21136.46|21016.46|21136.76|21016.76|21134.59|21014.59|10
1633556020000|2021-10-06 21:33:40|21136.84|21016.84|21136.89|21016.89|21136.89|21016.89|21136.28|21016.28|10
1633556030000|2021-10-06 21:33:50|21137.23|21017.23|21134.81|21014.81|21138.38|21018.38|21134.81|21014.81|10
1633556040000|2021-10-06 21:34:00|21134.79|21014.79|21133.99|21013.99|21136.27|21016.27|21133.99|21013.99|10
1633556050000|2021-10-06 21:34:10|21133.38|21013.38|21132.92|21012.92|21133.38|21013.38|21132.02|21012.02|10
1633556060000|2021-10-06 21:34:20|21132.8|21012.8|21130.51|21010.51|21132.8|21012.8|21130.51|21010.51|9
1633556070000|2021-10-06 21:34:30|21129.61|21009.61|21130.08|21010.08|21130.66|21010.66|21129.61|21009.61|10
1633556080000|2021-10-06 21:34:40|21129.91|21009.91|21130.67|21010.67|21131.08|21011.08|21129.73|21009.73|10
1633556090000|2021-10-06 21:34:50|21130.17|21010.17|21132.01|21012.01|21132.01|21012.01|21130.09|21010.09|10
1633556100000|2021-10-06 21:35:00|21131.81|21011.81|21131.63|21011.63|21131.83|21011.83|21131.59|21011.59|9
1633556110000|2021-10-06 21:35:10|21132.49|21012.49|21134.49|21014.49|21134.89|21014.89|21131.45|21011.45|10
1633556120000|2021-10-06 21:35:20|21133.59|21013.59|21137.02|21017.02|21137.02|21017.02|21133.59|21013.59|10
1633556130000|2021-10-06 21:35:30|21136.76|21016.76|21137.57|21017.57|21138.45|21018.45|21136.45|21016.45|10
1633556140000|2021-10-06 21:35:40|21137.9|21017.9|21137|21017|21138.4|21018.4|21137|21017|9
1633556150000|2021-10-06 21:35:50|21138.12|21018.12|21139.12|21019.12|21139.25|21019.25|21137.84|21017.84|10
1633556160000|2021-10-06 21:36:00|21139.37|21019.37|21143|21023|21143.74|21023.74|21139.35|21019.35|10
1633556170000|2021-10-06 21:36:10|21143.25|21023.25|21143.81|21023.81|21143.96|21023.96|21142.09|21022.09|10
1633556180000|2021-10-06 21:36:20|21144.35|21024.35|21145.91|21025.91|21145.91|21025.91|21143.95|21023.95|10
1633556190000|2021-10-06 21:36:30|21145.92|21025.92|21148.61|21028.61|21148.62|21028.62|21145.92|21025.92|10
1633556200000|2021-10-06 21:36:40|21148.84|21028.84|21148.26|21028.26|21148.84|21028.84|21147.26|21027.26|9
1633556210000|2021-10-06 21:36:50|21148.28|21028.28|21149.17|21029.17|21149.17|21029.17|21148.28|21028.28|7
1633556220000|2021-10-06 21:37:00|21148.88|21028.88|21149.23|21029.23|21149.71|21029.71|21148.25|21028.25|10
1633556230000|2021-10-06 21:37:10|21149.18|21029.18|21149.29|21029.29|21150.71|21030.71|21148.75|21028.75|10
1633556240000|2021-10-06 21:37:20|21148.93|21028.93|21148.73|21028.73|21149.54|21029.54|21148.65|21028.65|10
1633556250000|2021-10-06 21:37:30|21148.6|21028.6|21149.42|21029.42|21149.57|21029.57|21148.3|21028.3|9
1633556260000|2021-10-06 21:37:40|21149.38|21029.38|21149.37|21029.37|21150.14|21030.14|21149.02|21029.02|10
1633556270000|2021-10-06 21:37:50|21149.41|21029.41|21149.23|21029.23|21149.41|21029.41|21148.94|21028.94|10
1633556280000|2021-10-06 21:38:00|21149.78|21029.78|21149.61|21029.61|21150.42|21030.42|21148.87|21028.87|9
1633556290000|2021-10-06 21:38:10|21150.86|21030.86|21151.34|21031.34|21151.53|21031.53|21149.88|21029.88|10
1633556300000|2021-10-06 21:38:20|21152.43|21032.43|21151.34|21031.34|21152.52|21032.52|21151.34|21031.34|10
1633556310000|2021-10-06 21:38:30|21151.45|21031.45|21153.32|21033.32|21153.32|21033.32|21151.45|21031.45|10
1633556320000|2021-10-06 21:38:40|21153.65|21033.65|21153.07|21033.07|21153.84|21033.84|21152.7|21032.7|10
1633556330000|2021-10-06 21:38:50|21151.48|21031.48|21151.15|21031.15|21151.77|21031.77|21151.15|21031.15|10
1633556340000|2021-10-06 21:39:00|21151.29|21031.29|21151.21|21031.21|21152.07|21032.07|21150.82|21030.82|9
1633556350000|2021-10-06 21:39:10|21150.88|21030.88|21150.61|21030.61|21151.61|21031.61|21150.58|21030.58|10
1633556360000|2021-10-06 21:39:20|21150.69|21030.69|21153.15|21033.15|21153.29|21033.29|21150.69|21030.69|9
1633556370000|2021-10-06 21:39:30|21153.16|21033.16|21151.13|21031.13|21153.16|21033.16|21151.13|21031.13|10
1633556380000|2021-10-06 21:39:40|21150.8|21030.8|21151.73|21031.73|21152.7|21032.7|21150.8|21030.8|10
1633556390000|2021-10-06 21:39:50|21151.37|21031.37|21152.11|21032.11|21152.11|21032.11|21150.94|21030.94|10
1633556400000|2021-10-06 21:40:00|21153.78|21033.78|21155.29|21035.29|21155.29|21035.29|21153.56|21033.56|10
1633556410000|2021-10-06 21:40:10|21155.15|21035.15|21153.46|21033.46|21155.22|21035.22|21153.31|21033.31|10
1633556420000|2021-10-06 21:40:20|21153.36|21033.36|21153.41|21033.41|21153.8|21033.8|21152.55|21032.55|9
1633556430000|2021-10-06 21:40:30|21153.44|21033.44|21154.07|21034.07|21154.07|21034.07|21152.41|21032.41|10
1633556440000|2021-10-06 21:40:40|21154.14|21034.14|21154.19|21034.19|21154.5|21034.5|21152.78|21032.78|10
1633556450000|2021-10-06 21:40:50|21154.61|21034.61|21154.37|21034.37|21154.91|21034.91|21153.74|21033.74|10
1633556460000|2021-10-06 21:41:00|21154.6|21034.6|21154.3|21034.3|21154.94|21034.94|21154.27|21034.27|10
1633556470000|2021-10-06 21:41:10|21154.36|21034.36|21155.3|21035.3|21155.3|21035.3|21154.36|21034.36|10
1633556480000|2021-10-06 21:41:20|21155.36|21035.36|21156.48|21036.48|21156.5|21036.5|21155.26|21035.26|10
1633556490000|2021-10-06 21:41:30|21156.38|21036.38|21154.72|21034.72|21156.71|21036.71|21154.72|21034.72|9
1633556500000|2021-10-06 21:41:40|21155.65|21035.65|21155.48|21035.48|21155.68|21035.68|21155|21035|10
1633556510000|2021-10-06 21:41:50|21155.66|21035.66|21157.8|21037.8|21157.8|21037.8|21154.94|21034.94|10
1633556520000|2021-10-06 21:42:00|21157.98|21037.98|21159.42|21039.42|21159.42|21039.42|21157.47|21037.47|10
1633556530000|2021-10-06 21:42:10|21159.48|21039.48|21159.49|21039.49|21160.79|21040.79|21159.45|21039.45|10
1633556540000|2021-10-06 21:42:20|21161|21041|21162.73|21042.73|21163.44|21043.44|21161|21041|10
1633556550000|2021-10-06 21:42:30|21163.62|21043.62|21163.3|21043.3|21164.06|21044.06|21163.09|21043.09|10
1633556560000|2021-10-06 21:42:40|21163.24|21043.24|21165.9|21045.9|21166.18|21046.18|21163.24|21043.24|9
1633556570000|2021-10-06 21:42:50|21166.19|21046.19|21169.07|21049.07|21169.36|21049.36|21166.19|21046.19|9
1633556580000|2021-10-06 21:43:00|21169.43|21049.43|21170.69|21050.69|21171.43|21051.43|21169.23|21049.23|9
1633556590000|2021-10-06 21:43:10|21170.84|21050.84|21172.37|21052.37|21173.08|21053.08|21170.84|21050.84|10
1633556600000|2021-10-06 21:43:20|21172.26|21052.26|21173.67|21053.67|21173.67|21053.67|21172.26|21052.26|9
1633556610000|2021-10-06 21:43:30|21173.25|21053.25|21173.91|21053.91|21174.85|21054.85|21172.91|21052.91|10
1633556620000|2021-10-06 21:43:40|21174.02|21054.02|21175.5|21055.5|21175.5|21055.5|21174.02|21054.02|9
1633556630000|2021-10-06 21:43:50|21175.73|21055.73|21176.92|21056.92|21177.56|21057.56|21175.73|21055.73|10
1633556640000|2021-10-06 21:44:00|21176.84|21056.84|21178.44|21058.44|21178.44|21058.44|21175.94|21055.94|10
1633556650000|2021-10-06 21:44:10|21179.6|21059.6|21182.42|21062.42|21182.81|21062.81|21179.6|21059.6|10
1633556660000|2021-10-06 21:44:20|21183.02|21063.02|21182.64|21062.64|21183.29|21063.29|21182.43|21062.43|10
1633556670000|2021-10-06 21:44:30|21182.32|21062.32|21184.04|21064.04|21184.65|21064.65|21182.32|21062.32|10
1633556680000|2021-10-06 21:44:40|21183.84|21063.84|21184.65|21064.65|21184.74|21064.74|21183.33|21063.33|10
1633556690000|2021-10-06 21:44:50|21183.65|21063.65|21184.9|21064.9|21185.75|21065.75|21183.15|21063.15|9
1633556700000|2021-10-06 21:45:00|21186.49|21066.49|21190.36|21070.36|21190.36|21070.36|21186.49|21066.49|10
1633556710000|2021-10-06 21:45:10|21190.33|21070.33|21193.22|21073.22|21193.22|21073.22|21189.51|21069.51|9
1633556720000|2021-10-06 21:45:20|21193.23|21073.23|21199.15|21079.15|21199.15|21079.15|21193.23|21073.23|10
1633556730000|2021-10-06 21:45:30|21199.6|21079.6|21200.58|21080.58|21200.58|21080.58|21199.49|21079.49|10
1633556740000|2021-10-06 21:45:40|21198.86|21078.86|21200.31|21080.31|21200.31|21080.31|21198.73|21078.73|10
1633556750000|2021-10-06 21:45:50|21199.89|21079.89|21205.23|21085.23|21205.23|21085.23|21198.64|21078.64|10
1633556760000|2021-10-06 21:46:00|21204.89|21084.89|21204.12|21084.12|21204.89|21084.89|21203.31|21083.31|10
1633556770000|2021-10-06 21:46:10|21203.57|21083.57|21204.18|21084.18|21204.18|21084.18|21202.39|21082.39|10
1633556780000|2021-10-06 21:46:20|21204.55|21084.55|21206.34|21086.34|21206.34|21086.34|21204.08|21084.08|9
1633556790000|2021-10-06 21:46:30|21206.82|21086.82|21205.68|21085.68|21207.7|21087.7|21205.68|21085.68|10
1633556800000|2021-10-06 21:46:40|21205.42|21085.42|21205.03|21085.03|21205.87|21085.87|21203.81|21083.81|10
1633556810000|2021-10-06 21:46:50|21206.25|21086.25|21203.86|21083.86|21206.25|21086.25|21203.86|21083.86|10
1633556820000|2021-10-06 21:47:00|21206.92|21086.92|21208.78|21088.78|21209.85|21089.85|21206.92|21086.92|10
1633556830000|2021-10-06 21:47:10|21208.66|21088.66|21209.17|21089.17|21209.17|21089.17|21207.55|21087.55|10
1633556840000|2021-10-06 21:47:20|21210.64|21090.64|21213.9|21093.9|21214.21|21094.21|21210.64|21090.64|10
1633556850000|2021-10-06 21:47:30|21213.94|21093.94|21215.62|21095.62|21215.62|21095.62|21213.8|21093.8|10
1633556860000|2021-10-06 21:47:40|21214.89|21094.89|21215.38|21095.38|21216|21096|21214.89|21094.89|10
1633556870000|2021-10-06 21:47:50|21215.97|21095.97|21216.21|21096.21|21216.38|21096.38|21215.34|21095.34|10
1633556880000|2021-10-06 21:48:00|21216.61|21096.61|21217.42|21097.42|21217.42|21097.42|21216.61|21096.61|10
1633556890000|2021-10-06 21:48:10|21217.57|21097.57|21217.7|21097.7|21218.37|21098.37|21217.41|21097.41|10
1633556900000|2021-10-06 21:48:20|21218|21098|21218.48|21098.48|21218.77|21098.77|21217.7|21097.7|10
1633556910000|2021-10-06 21:48:30|21218.44|21098.44|21219.24|21099.24|21219.24|21099.24|21217.96|21097.96|10
1633556920000|2021-10-06 21:48:40|21218.22|21098.22|21216.74|21096.74|21218.49|21098.49|21216.74|21096.74|10
1633556930000|2021-10-06 21:48:50|21217.1|21097.1|21216.17|21096.17|21217.4|21097.4|21215.09|21095.09|10
1633556940000|2021-10-06 21:49:00|21215.94|21095.94|21215.71|21095.71|21216.19|21096.19|21215.67|21095.67|10
1633556950000|2021-10-06 21:49:10|21215.56|21095.56|21214.18|21094.18|21215.71|21095.71|21213.75|21093.75|10
1633556960000|2021-10-06 21:49:20|21213.84|21093.84|21213.61|21093.61|21213.89|21093.89|21213.02|21093.02|9
1633556970000|2021-10-06 21:49:30|21213|21093|21212.45|21092.45|21213.88|21093.88|21212.3|21092.3|10
1633556980000|2021-10-06 21:49:40|21212.43|21092.43|21212.79|21092.79|21212.86|21092.86|21212.01|21092.01|10
1633556990000|2021-10-06 21:49:50|21213.07|21093.07|21210.8|21090.8|21213.07|21093.07|21210.67|21090.67|9
1633557000000|2021-10-06 21:50:00|21209.55|21089.55|21202.35|21082.35|21209.55|21089.55|21202.2|21082.2|10
1633557010000|2021-10-06 21:50:10|21202.2|21082.2|21201.89|21081.89|21202.2|21082.2|21200.08|21080.08|10
1633557020000|2021-10-06 21:50:20|21201.86|21081.86|21201.59|21081.59|21202.03|21082.03|21201.2|21081.2|10
1633557030000|2021-10-06 21:50:30|21201.73|21081.73|21203.54|21083.54|21203.87|21083.87|21201.67|21081.67|10
1633557040000|2021-10-06 21:50:40|21204|21084|21203.22|21083.22|21204.84|21084.84|21203.22|21083.22|10
1633557050000|2021-10-06 21:50:50|21203.03|21083.03|21204.68|21084.68|21204.68|21084.68|21203.03|21083.03|10
1633557060000|2021-10-06 21:51:00|21204.8|21084.8|21203.74|21083.74|21206.13|21086.13|21203.74|21083.74|10
1633557070000|2021-10-06 21:51:10|21201.68|21081.68|21202.74|21082.74|21202.74|21082.74|21201.05|21081.05|10
1633557080000|2021-10-06 21:51:20|21202.98|21082.98|21204.07|21084.07|21204.51|21084.51|21201.87|21081.87|10
1633557090000|2021-10-06 21:51:30|21204.3|21084.3|21205.02|21085.02|21205.25|21085.25|21204.3|21084.3|10
1633557100000|2021-10-06 21:51:40|21205.19|21085.19|21207.55|21087.55|21207.94|21087.94|21205.19|21085.19|10
1633557110000|2021-10-06 21:51:50|21208.75|21088.75|21209.3|21089.3|21210.66|21090.66|21208.75|21088.75|10
1633557120000|2021-10-06 21:52:00|21209.1|21089.1|21206.31|21086.31|21209.1|21089.1|21205.26|21085.26|10
1633557130000|2021-10-06 21:52:10|21205.5|21085.5|21204.05|21084.05|21205.5|21085.5|21204.05|21084.05|10
1633557140000|2021-10-06 21:52:20|21203.88|21083.88|21200.83|21080.83|21203.88|21083.88|21200.83|21080.83|10
1633557150000|2021-10-06 21:52:30|21201.21|21081.21|21197.55|21077.55|21201.21|21081.21|21197.55|21077.55|10
1633557160000|2021-10-06 21:52:40|21197.02|21077.02|21191.51|21071.51|21197.31|21077.31|21191.51|21071.51|10
1633557170000|2021-10-06 21:52:50|21189.93|21069.93|21188.84|21068.84|21189.93|21069.93|21187.78|21067.78|10
1633557180000|2021-10-06 21:53:00|21188.42|21068.42|21187.64|21067.64|21189.08|21069.08|21187.43|21067.43|10
1633557190000|2021-10-06 21:53:10|21187.83|21067.83|21189.38|21069.38|21190.23|21070.23|21187.7|21067.7|10
1633557200000|2021-10-06 21:53:20|21190.07|21070.07|21186.82|21066.82|21190.32|21070.32|21186.82|21066.82|10
1633557210000|2021-10-06 21:53:30|21186.5|21066.5|21187.8|21067.8|21188.08|21068.08|21186.5|21066.5|10
1633557220000|2021-10-06 21:53:40|21188.33|21068.33|21188.92|21068.92|21189.49|21069.49|21188.33|21068.33|10
1633557230000|2021-10-06 21:53:50|21188.69|21068.69|21188.56|21068.56|21189.43|21069.43|21188.34|21068.34|10
1633557240000|2021-10-06 21:54:00|21188.9|21068.9|21189.63|21069.63|21189.9|21069.9|21188.9|21068.9|10
1633557250000|2021-10-06 21:54:10|21190.95|21070.95|21190.85|21070.85|21191.73|21071.73|21189.99|21069.99|10
1633557260000|2021-10-06 21:54:20|21191.44|21071.44|21190.29|21070.29|21191.44|21071.44|21190|21070|10
1633557270000|2021-10-06 21:54:30|21189.56|21069.56|21188.67|21068.67|21189.56|21069.56|21188.2|21068.2|10
1633557280000|2021-10-06 21:54:40|21187.63|21067.63|21185.82|21065.82|21187.63|21067.63|21185.31|21065.31|10
1633557290000|2021-10-06 21:54:50|21186.18|21066.18|21186.59|21066.59|21187.51|21067.51|21186.18|21066.18|10
1633557300000|2021-10-06 21:55:00|21186.52|21066.52|21187.73|21067.73|21187.92|21067.92|21186.52|21066.52|10
1633557310000|2021-10-06 21:55:10|21188.53|21068.53|21189.89|21069.89|21189.95|21069.95|21188.14|21068.14|10
1633557320000|2021-10-06 21:55:20|21189.7|21069.7|21186.28|21066.28|21189.98|21069.98|21186.28|21066.28|10
1633557330000|2021-10-06 21:55:30|21187.01|21067.01|21185.94|21065.94|21187.01|21067.01|21185.24|21065.24|10
1633557340000|2021-10-06 21:55:40|21185.97|21065.97|21186.95|21066.95|21187.53|21067.53|21185.69|21065.69|10
1633557350000|2021-10-06 21:55:50|21187.37|21067.37|21185.28|21065.28|21187.41|21067.41|21185.28|21065.28|10
1633557360000|2021-10-06 21:56:00|21185.52|21065.52|21186.09|21066.09|21186.91|21066.91|21185.48|21065.48|10
1633557370000|2021-10-06 21:56:10|21185.89|21065.89|21186.47|21066.47|21186.53|21066.53|21185.66|21065.66|10
1633557380000|2021-10-06 21:56:20|21185.98|21065.98|21187.73|21067.73|21187.87|21067.87|21185.93|21065.93|10
1633557390000|2021-10-06 21:56:30|21188.03|21068.03|21186.54|21066.54|21188.52|21068.52|21186.54|21066.54|9
1633557400000|2021-10-06 21:56:40|21186.93|21066.93|21188|21068|21188|21068|21186.21|21066.21|10
1633557410000|2021-10-06 21:56:50|21188.05|21068.05|21188.41|21068.41|21189.11|21069.11|21187.88|21067.88|10
1633557420000|2021-10-06 21:57:00|21189.45|21069.45|21190.06|21070.06|21190.76|21070.76|21189.39|21069.39|10
1633557430000|2021-10-06 21:57:10|21189.51|21069.51|21188.02|21068.02|21189.87|21069.87|21187.75|21067.75|10
1633557440000|2021-10-06 21:57:20|21188.32|21068.32|21189.59|21069.59|21189.59|21069.59|21188.32|21068.32|10
1633557450000|2021-10-06 21:57:30|21188.42|21068.42|21188.82|21068.82|21189.4|21069.4|21188.42|21068.42|10
1633557460000|2021-10-06 21:57:40|21189.06|21069.06|21190.02|21070.02|21190.16|21070.16|21189.06|21069.06|9
1633557470000|2021-10-06 21:57:50|21190.93|21070.93|21191.03|21071.03|21191.8|21071.8|21190.79|21070.79|10
1633557480000|2021-10-06 21:58:00|21191.49|21071.49|21189.18|21069.18|21191.59|21071.59|21189.18|21069.18|10
1633557490000|2021-10-06 21:58:10|21189.87|21069.87|21190.62|21070.62|21191.42|21071.42|21189.87|21069.87|10
1633557500000|2021-10-06 21:58:20|21191.08|21071.08|21194.88|21074.88|21194.88|21074.88|21191.08|21071.08|10
1633557510000|2021-10-06 21:58:30|21194.82|21074.82|21195.61|21075.61|21195.61|21075.61|21194.51|21074.51|9
1633557520000|2021-10-06 21:58:40|21195.15|21075.15|21195.62|21075.62|21195.8|21075.8|21194.79|21074.79|10
1633557530000|2021-10-06 21:58:50|21195.72|21075.72|21194.38|21074.38|21195.72|21075.72|21194.01|21074.01|10
1633557540000|2021-10-06 21:59:00|21193.95|21073.95|21195.61|21075.61|21195.65|21075.65|21193.95|21073.95|10
1633557550000|2021-10-06 21:59:10|21195.92|21075.92|21195.74|21075.74|21196.2|21076.2|21195.59|21075.59|10
1633557560000|2021-10-06 21:59:20|21195.56|21075.56|21194.72|21074.72|21195.56|21075.56|21194.44|21074.44|10
1633557570000|2021-10-06 21:59:30|21194.91|21074.91|21198.61|21078.61|21198.61|21078.61|21194.91|21074.91|10
1633557580000|2021-10-06 21:59:40|21198.82|21078.82|21196.25|21076.25|21198.82|21078.82|21195.84|21075.84|10
1633557590000|2021-10-06 21:59:50|21196.38|21076.38|21196.78|21076.78|21197.81|21077.81|21195.81|21075.81|10
1633557600000|2021-10-06 22:00:00|21196.89|21076.89|21198.13|21078.13|21199.05|21079.05|21196.89|21076.89|10
1633557610000|2021-10-06 22:00:10|21198.22|21078.22|21200.42|21080.42|21200.9|21080.9|21198.22|21078.22|10
1633557620000|2021-10-06 22:00:20|21200.45|21080.45|21202.23|21082.23|21202.23|21082.23|21200.45|21080.45|10
1633557630000|2021-10-06 22:00:30|21202.4|21082.4|21203.11|21083.11|21203.11|21083.11|21201.96|21081.96|10
1633557640000|2021-10-06 22:00:40|21203.12|21083.12|21207.08|21087.08|21207.08|21087.08|21203.12|21083.12|10
1633557650000|2021-10-06 22:00:50|21208.55|21088.55|21219.71|21099.71|21219.71|21099.71|21208.55|21088.55|9
1633557660000|2021-10-06 22:01:00|21219.64|21099.64|21225.02|21105.02|21225.82|21105.82|21219.64|21099.64|10
1633557670000|2021-10-06 22:01:10|21224.98|21104.98|21229.1|21109.1|21229.1|21109.1|21224.98|21104.98|10
1633557680000|2021-10-06 22:01:20|21229.15|21109.15|21230.56|21110.56|21230.75|21110.75|21229.05|21109.05|10
1633557690000|2021-10-06 22:01:30|21230.81|21110.81|21233.17|21113.17|21233.17|21113.17|21230.81|21110.81|10
1633557700000|2021-10-06 22:01:40|21233.52|21113.52|21237.93|21117.93|21237.93|21117.93|21233.15|21113.15|10
1633557710000|2021-10-06 22:01:50|21238.07|21118.07|21239.39|21119.39|21240.12|21120.12|21238.07|21118.07|10
1633557720000|2021-10-06 22:02:00|21240.93|21120.93|21238.83|21118.83|21240.93|21120.93|21238.83|21118.83|10
1633557730000|2021-10-06 22:02:10|21239.89|21119.89|21237.27|21117.27|21241.25|21121.25|21237.27|21117.27|10
1633557740000|2021-10-06 22:02:20|21235.07|21115.07|21237.85|21117.85|21238.33|21118.33|21235.01|21115.01|10
1633557750000|2021-10-06 22:02:30|21238.19|21118.19|21237.51|21117.51|21239.68|21119.68|21237.51|21117.51|10
1633557760000|2021-10-06 22:02:40|21237.03|21117.03|21238.03|21118.03|21238.37|21118.37|21236.59|21116.59|10
1633557770000|2021-10-06 22:02:50|21238.91|21118.91|21240.27|21120.27|21241.02|21121.02|21238.5|21118.5|10
1633557780000|2021-10-06 22:03:00|21240.2|21120.2|21236.87|21116.87|21240.2|21120.2|21236.87|21116.87|10
1633557790000|2021-10-06 22:03:10|21235.95|21115.95|21235.34|21115.34|21236.48|21116.48|21235.07|21115.07|10
1633557800000|2021-10-06 22:03:20|21235.46|21115.46|21233.7|21113.7|21235.46|21115.46|21233.7|21113.7|10
1633557810000|2021-10-06 22:03:30|21233.56|21113.56|21233.25|21113.25|21235.48|21115.48|21233.25|21113.25|10
1633557820000|2021-10-06 22:03:40|21234.12|21114.12|21234.44|21114.44|21234.49|21114.49|21230.78|21110.78|10
1633557830000|2021-10-06 22:03:50|21235.86|21115.86|21238.61|21118.61|21240.77|21120.77|21235.86|21115.86|10
1633557840000|2021-10-06 22:04:00|21238.96|21118.96|21232.87|21112.87|21238.96|21118.96|21232.87|21112.87|10
1633557850000|2021-10-06 22:04:10|21233.49|21113.49|21233.57|21113.57|21235.01|21115.01|21232.52|21112.52|10
1633557860000|2021-10-06 22:04:20|21232.01|21112.01|21232.89|21112.89|21232.95|21112.95|21231.85|21111.85|9
1633557870000|2021-10-06 22:04:30|21232.92|21112.92|21230.66|21110.66|21233.69|21113.69|21230.22|21110.22|10
1633557880000|2021-10-06 22:04:40|21229.92|21109.92|21226.61|21106.61|21230.61|21110.61|21226.61|21106.61|10
1633557890000|2021-10-06 22:04:50|21225.86|21105.86|21217.65|21097.65|21225.86|21105.86|21217.65|21097.65|10
1633557900000|2021-10-06 22:05:00|21217.54|21097.54|21213|21093|21217.54|21097.54|21213|21093|10
1633557910000|2021-10-06 22:05:10|21211.95|21091.95|21210.87|21090.87|21211.95|21091.95|21209.56|21089.56|9
1633557920000|2021-10-06 22:05:20|21211.64|21091.64|21209.04|21089.04|21212.55|21092.55|21209.04|21089.04|10
1633557930000|2021-10-06 22:05:30|21208.86|21088.86|21204.86|21084.86|21208.86|21088.86|21204.86|21084.86|10
1633557940000|2021-10-06 22:05:40|21204.8|21084.8|21203.07|21083.07|21205.13|21085.13|21203.07|21083.07|10
1633557950000|2021-10-06 22:05:50|21203.2|21083.2|21203.18|21083.18|21205.49|21085.49|21202.87|21082.87|10
1633557960000|2021-10-06 22:06:00|21202.68|21082.68|21196.7|21076.7|21202.68|21082.68|21196.58|21076.58|10
1633557970000|2021-10-06 22:06:10|21194.34|21074.34|21191.31|21071.31|21194.34|21074.34|21190.85|21070.85|10
1633557980000|2021-10-06 22:06:20|21190.44|21070.44|21191.43|21071.43|21191.81|21071.81|21189.51|21069.51|10
1633557990000|2021-10-06 22:06:30|21191.97|21071.97|21192.67|21072.67|21193.21|21073.21|21191.65|21071.65|10
1633558000000|2021-10-06 22:06:40|21194.64|21074.64|21196.63|21076.63|21196.63|21076.63|21194.33|21074.33|10
1633558010000|2021-10-06 22:06:50|21197.32|21077.32|21200.07|21080.07|21201.02|21081.02|21197.32|21077.32|10
1633558020000|2021-10-06 22:07:00|21200.17|21080.17|21203.28|21083.28|21203.28|21083.28|21200.17|21080.17|9
1633558030000|2021-10-06 22:07:10|21203.12|21083.12|21202.51|21082.51|21203.49|21083.49|21201.58|21081.58|10
1633558040000|2021-10-06 22:07:20|21202.38|21082.38|21204.92|21084.92|21204.92|21084.92|21202.06|21082.06|10
1633558050000|2021-10-06 22:07:30|21205.45|21085.45|21202.04|21082.04|21205.84|21085.84|21202.04|21082.04|10
1633558060000|2021-10-06 22:07:40|21202.46|21082.46|21202.24|21082.24|21202.91|21082.91|21202.09|21082.09|10
1633558070000|2021-10-06 22:07:50|21203.39|21083.39|21208.92|21088.92|21208.95|21088.95|21203.18|21083.18|10
1633558080000|2021-10-06 22:08:00|21209.33|21089.33|21207.18|21087.18|21209.33|21089.33|21206.35|21086.35|10
1633558090000|2021-10-06 22:08:10|21207.34|21087.34|21208.43|21088.43|21209.63|21089.63|21207.34|21087.34|10
1633558100000|2021-10-06 22:08:20|21207.73|21087.73|21210.5|21090.5|21210.53|21090.53|21207.69|21087.69|10
1633558110000|2021-10-06 22:08:30|21210.7|21090.7|21212.33|21092.33|21212.33|21092.33|21210.7|21090.7|9
1633558120000|2021-10-06 22:08:40|21212.8|21092.8|21212.94|21092.94|21214.02|21094.02|21212.75|21092.75|10
1633558130000|2021-10-06 22:08:50|21213.04|21093.04|21210.32|21090.32|21213.1|21093.1|21210.32|21090.32|10
1633558140000|2021-10-06 22:09:00|21210.21|21090.21|21209.54|21089.54|21210.21|21090.21|21209.5|21089.5|10
1633558150000|2021-10-06 22:09:10|21209.51|21089.51|21210.2|21090.2|21211.17|21091.17|21209.51|21089.51|10
1633558160000|2021-10-06 22:09:20|21209.31|21089.31|21207.99|21087.99|21209.31|21089.31|21207.82|21087.82|10
1633558170000|2021-10-06 22:09:30|21207.83|21087.83|21207.33|21087.33|21207.83|21087.83|21207.17|21087.17|7
1633558180000|2021-10-06 22:09:40|21207.28|21087.28|21203.06|21083.06|21207.28|21087.28|21203.06|21083.06|10
1633558190000|2021-10-06 22:09:50|21201.65|21081.65|21197.74|21077.74|21201.65|21081.65|21197.74|21077.74|10
1633558200000|2021-10-06 22:10:00|21198.45|21078.45|21199|21079|21199.03|21079.03|21196.14|21076.14|10
1633558210000|2021-10-06 22:10:10|21199.8|21079.8|21204.55|21084.55|21204.65|21084.65|21199.8|21079.8|10
1633558220000|2021-10-06 22:10:20|21204.45|21084.45|21205.13|21085.13|21206.43|21086.43|21204.45|21084.45|10
1633558230000|2021-10-06 22:10:30|21205.49|21085.49|21206.71|21086.71|21206.71|21086.71|21205.49|21085.49|9
1633558240000|2021-10-06 22:10:40|21206.09|21086.09|21206.42|21086.42|21207.01|21087.01|21206.09|21086.09|9
1633558250000|2021-10-06 22:10:50|21207.23|21087.23|21209.1|21089.1|21209.14|21089.14|21207.23|21087.23|10
1633558260000|2021-10-06 22:11:00|21209.41|21089.41|21207.38|21087.38|21209.51|21089.51|21207.02|21087.02|10
1633558270000|2021-10-06 22:11:10|21207.09|21087.09|21204.91|21084.91|21207.09|21087.09|21204.79|21084.79|10
1633558280000|2021-10-06 22:11:20|21204.79|21084.79|21205.51|21085.51|21205.51|21085.51|21204.65|21084.65|9
1633558290000|2021-10-06 22:11:30|21205.53|21085.53|21205.04|21085.04|21205.53|21085.53|21204.29|21084.29|10
1633558300000|2021-10-06 22:11:40|21205.66|21085.66|21203.07|21083.07|21205.71|21085.71|21202.8|21082.8|10
1633558310000|2021-10-06 22:11:50|21202.04|21082.04|21200.03|21080.03|21202.04|21082.04|21200.03|21080.03|10
1633558320000|2021-10-06 22:12:00|21199.23|21079.23|21197.5|21077.5|21199.28|21079.28|21197.37|21077.37|10
1633558330000|2021-10-06 22:12:10|21197.37|21077.37|21196.77|21076.77|21197.37|21077.37|21196|21076|10
1633558340000|2021-10-06 22:12:20|21196.73|21076.73|21196.2|21076.2|21196.73|21076.73|21195.34|21075.34|10
1633558350000|2021-10-06 22:12:30|21195.03|21075.03|21188.33|21068.33|21195.22|21075.22|21188.33|21068.33|10
1633558360000|2021-10-06 22:12:40|21188.36|21068.36|21184.37|21064.37|21188.83|21068.83|21184.37|21064.37|10
1633558370000|2021-10-06 22:12:50|21184.21|21064.21|21179.48|21059.48|21184.93|21064.93|21179.03|21059.03|10
1633558380000|2021-10-06 22:13:00|21179.37|21059.37|21174.25|21054.25|21179.59|21059.59|21174.25|21054.25|10
1633558390000|2021-10-06 22:13:10|21173.56|21053.56|21169|21049|21173.56|21053.56|21168.93|21048.93|10
1633558400000|2021-10-06 22:13:20|21168.88|21048.88|21168.43|21048.43|21168.88|21048.88|21167.77|21047.77|10
1633558410000|2021-10-06 22:13:30|21168.42|21048.42|21169.59|21049.59|21170.56|21050.56|21167.74|21047.74|10
1633558420000|2021-10-06 22:13:40|21170.26|21050.26|21169.25|21049.25|21170.29|21050.29|21168.11|21048.11|10
1633558430000|2021-10-06 22:13:50|21168.35|21048.35|21165.71|21045.71|21168.49|21048.49|21165.71|21045.71|10
1633558440000|2021-10-06 22:14:00|21165.74|21045.74|21164.43|21044.43|21165.74|21045.74|21163.86|21043.86|10
1633558450000|2021-10-06 22:14:10|21164.08|21044.08|21160.62|21040.62|21164.08|21044.08|21159.92|21039.92|10
1633558460000|2021-10-06 22:14:20|21160.03|21040.03|21157.85|21037.85|21160.41|21040.41|21157.85|21037.85|10
1633558470000|2021-10-06 22:14:30|21157.8|21037.8|21158.76|21038.76|21158.76|21038.76|21157.38|21037.38|10
1633558480000|2021-10-06 22:14:40|21158.64|21038.64|21152.34|21032.34|21158.64|21038.64|21152.34|21032.34|10
1633558490000|2021-10-06 22:14:50|21151.29|21031.29|21150.22|21030.22|21151.59|21031.59|21149.91|21029.91|10
1633558500000|2021-10-06 22:15:00|21150.28|21030.28|21144.31|21024.31|21151.08|21031.08|21144.18|21024.18|10
1633558510000|2021-10-06 22:15:10|21144.09|21024.09|21141.77|21021.77|21144.86|21024.86|21141.77|21021.77|10
1633558520000|2021-10-06 22:15:20|21141.13|21021.13|21141.58|21021.58|21141.76|21021.76|21140.1|21020.1|10
1633558530000|2021-10-06 22:15:30|21141.72|21021.72|21141.45|21021.45|21143.55|21023.55|21141.43|21021.43|10
1633558540000|2021-10-06 22:15:40|21141.16|21021.16|21143|21023|21143|21023|21140.46|21020.46|10
1633558550000|2021-10-06 22:15:50|21144.16|21024.16|21147.91|21027.91|21148.68|21028.68|21143.6|21023.6|10
1633558560000|2021-10-06 22:16:00|21148.31|21028.31|21149.15|21029.15|21149.63|21029.63|21147.79|21027.79|10
1633558570000|2021-10-06 22:16:10|21149.31|21029.31|21153.69|21033.69|21153.69|21033.69|21149.31|21029.31|9
1633558580000|2021-10-06 22:16:20|21154.65|21034.65|21154.04|21034.04|21156.53|21036.53|21154.01|21034.01|10
1633558590000|2021-10-06 22:16:30|21154.24|21034.24|21157.3|21037.3|21157.82|21037.82|21154.24|21034.24|10
1633558600000|2021-10-06 22:16:40|21157.42|21037.42|21149.76|21029.76|21157.5|21037.5|21149.76|21029.76|10
1633558610000|2021-10-06 22:16:50|21148.82|21028.82|21141|21021|21148.82|21028.82|21141|21021|10
1633558620000|2021-10-06 22:17:00|21141.05|21021.05|21141.85|21021.85|21141.92|21021.92|21140.46|21020.46|10
1633558630000|2021-10-06 22:17:10|21140.93|21020.93|21143.23|21023.23|21143.23|21023.23|21140.93|21020.93|9
1633558640000|2021-10-06 22:17:20|21142.47|21022.47|21139.94|21019.94|21143.81|21023.81|21139.66|21019.66|10
1633558650000|2021-10-06 22:17:30|21139.33|21019.33|21138.59|21018.59|21140.05|21020.05|21138.37|21018.37|10
1633558660000|2021-10-06 22:17:40|21139.06|21019.06|21139.19|21019.19|21140.12|21020.12|21139.06|21019.06|9
1633558670000|2021-10-06 22:17:50|21138.99|21018.99|21143.45|21023.45|21144.09|21024.09|21138.84|21018.84|10
1633558680000|2021-10-06 22:18:00|21145.81|21025.81|21148.52|21028.52|21149.35|21029.35|21145.81|21025.81|10
1633558690000|2021-10-06 22:18:10|21149.61|21029.61|21150|21030|21150.4|21030.4|21148.14|21028.14|10
1633558700000|2021-10-06 22:18:20|21150.26|21030.26|21149.09|21029.09|21151.87|21031.87|21149.09|21029.09|10
1633558710000|2021-10-06 22:18:30|21148.5|21028.5|21146.05|21026.05|21148.5|21028.5|21144.96|21024.96|10
1633558720000|2021-10-06 22:18:40|21146.24|21026.24|21144.14|21024.14|21146.24|21026.24|21143.12|21023.12|10
1633558730000|2021-10-06 22:18:50|21144.41|21024.41|21144.5|21024.5|21145.64|21025.64|21143.49|21023.49|10
1633558740000|2021-10-06 22:19:00|21144.96|21024.96|21142.53|21022.53|21144.96|21024.96|21142.47|21022.47|9
1633558750000|2021-10-06 22:19:10|21142.36|21022.36|21143.27|21023.27|21143.27|21023.27|21141.89|21021.89|10
1633558760000|2021-10-06 22:19:20|21143.42|21023.42|21144.15|21024.15|21145.11|21025.11|21143.42|21023.42|10
1633558770000|2021-10-06 22:19:30|21144.05|21024.05|21145.33|21025.33|21145.33|21025.33|21143.51|21023.51|10
1633558780000|2021-10-06 22:19:40|21146.15|21026.15|21148.59|21028.59|21148.59|21028.59|21145.54|21025.54|9
1633558790000|2021-10-06 22:19:50|21149.83|21029.83|21155.42|21035.42|21155.42|21035.42|21149.83|21029.83|10
1633558800000|2021-10-06 22:20:00|21155.6|21035.6|21157.28|21037.28|21157.28|21037.28|21155.21|21035.21|10
1633558810000|2021-10-06 22:20:10|21158.49|21038.49|21156.86|21036.86|21159.05|21039.05|21155.81|21035.81|9
1633558820000|2021-10-06 22:20:20|21157.17|21037.17|21157.24|21037.24|21157.57|21037.57|21156.74|21036.74|9
1633558830000|2021-10-06 22:20:30|21157.56|21037.56|21158.91|21038.91|21159.79|21039.79|21157.28|21037.28|10
1633558840000|2021-10-06 22:20:40|21158.26|21038.26|21155.07|21035.07|21158.26|21038.26|21155.07|21035.07|10
1633558850000|2021-10-06 22:20:50|21156.49|21036.49|21158.03|21038.03|21159.2|21039.2|21156.49|21036.49|10
1633558860000|2021-10-06 22:21:00|21157.19|21037.19|21158.89|21038.89|21160.06|21040.06|21157.19|21037.19|10
1633558870000|2021-10-06 22:21:10|21158.53|21038.53|21157.43|21037.43|21158.53|21038.53|21155.98|21035.98|10
1633558880000|2021-10-06 22:21:20|21157.59|21037.59|21157.57|21037.57|21157.99|21037.99|21156.96|21036.96|10
1633558890000|2021-10-06 22:21:30|21158.71|21038.71|21162.58|21042.58|21162.58|21042.58|21158.71|21038.71|10
1633558900000|2021-10-06 22:21:40|21163.1|21043.1|21160.31|21040.31|21163.1|21043.1|21160.15|21040.15|10
1633558910000|2021-10-06 22:21:50|21160.36|21040.36|21165.14|21045.14|21165.14|21045.14|21160.36|21040.36|10
1633558920000|2021-10-06 22:22:00|21165.26|21045.26|21171.96|21051.96|21171.96|21051.96|21165.26|21045.26|10
1633558930000|2021-10-06 22:22:10|21172.47|21052.47|21173.57|21053.57|21173.57|21053.57|21172.13|21052.13|10
1633558940000|2021-10-06 22:22:20|21173.86|21053.86|21174.5|21054.5|21174.73|21054.73|21172.66|21052.66|10
1633558950000|2021-10-06 22:22:30|21174.17|21054.17|21174.41|21054.41|21174.62|21054.62|21173.28|21053.28|10
1633558960000|2021-10-06 22:22:40|21174.96|21054.96|21173.82|21053.82|21175.33|21055.33|21173.51|21053.51|10
1633558970000|2021-10-06 22:22:50|21173.84|21053.84|21174.98|21054.98|21175.01|21055.01|21173.47|21053.47|10
1633558980000|2021-10-06 22:23:00|21174.79|21054.79|21175.29|21055.29|21175.29|21055.29|21173.93|21053.93|10
1633558990000|2021-10-06 22:23:10|21175.97|21055.97|21177.19|21057.19|21177.81|21057.81|21175.38|21055.38|10
1633559000000|2021-10-06 22:23:20|21177.29|21057.29|21179.34|21059.34|21179.56|21059.56|21177.29|21057.29|9
1633559010000|2021-10-06 22:23:30|21179.23|21059.23|21179.53|21059.53|21180.64|21060.64|21179.23|21059.23|10
1633559020000|2021-10-06 22:23:40|21179.94|21059.94|21179.21|21059.21|21180.6|21060.6|21179.21|21059.21|10
1633559030000|2021-10-06 22:23:50|21179.35|21059.35|21179.43|21059.43|21179.43|21059.43|21178.3|21058.3|10
1633559040000|2021-10-06 22:24:00|21179.6|21059.6|21178.18|21058.18|21179.6|21059.6|21177.81|21057.81|10
1633559050000|2021-10-06 22:24:10|21178.63|21058.63|21177.12|21057.12|21178.63|21058.63|21176.35|21056.35|10
1633559060000|2021-10-06 22:24:20|21177.17|21057.17|21175.81|21055.81|21177.32|21057.32|21175.7|21055.7|10
1633559070000|2021-10-06 22:24:30|21175.4|21055.4|21173.54|21053.54|21175.7|21055.7|21173.54|21053.54|10
1633559080000|2021-10-06 22:24:40|21173.76|21053.76|21182.38|21062.38|21183.76|21063.76|21173.52|21053.52|10
1633559090000|2021-10-06 22:24:50|21182.92|21062.92|21184.59|21064.59|21185.55|21065.55|21182.92|21062.92|10
1633559100000|2021-10-06 22:25:00|21184.31|21064.31|21187.59|21067.59|21187.59|21067.59|21184.04|21064.04|10
1633559110000|2021-10-06 22:25:10|21187.77|21067.77|21188.22|21068.22|21188.22|21068.22|21185.68|21065.68|10
1633559120000|2021-10-06 22:25:20|21188.47|21068.47|21184.32|21064.32|21188.47|21068.47|21184.2|21064.2|10
1633559130000|2021-10-06 22:25:30|21184.24|21064.24|21181.87|21061.87|21184.24|21064.24|21181.42|21061.42|10
1633559140000|2021-10-06 22:25:40|21181.4|21061.4|21184.79|21064.79|21186.62|21066.62|21181.4|21061.4|10
1633559150000|2021-10-06 22:25:50|21185.06|21065.06|21189.18|21069.18|21189.42|21069.42|21184.84|21064.84|10
1633559160000|2021-10-06 22:26:00|21188.83|21068.83|21189.99|21069.99|21190.85|21070.85|21188.83|21068.83|10
1633559170000|2021-10-06 22:26:10|21189.47|21069.47|21189.51|21069.51|21191.14|21071.14|21189.03|21069.03|10
1633559180000|2021-10-06 22:26:20|21189.79|21069.79|21191.37|21071.37|21191.37|21071.37|21188.9|21068.9|10
1633559190000|2021-10-06 22:26:30|21191.33|21071.33|21190.67|21070.67|21191.66|21071.66|21190.27|21070.27|10
1633559200000|2021-10-06 22:26:40|21191.42|21071.42|21192.9|21072.9|21192.9|21072.9|21191.33|21071.33|9
1633559210000|2021-10-06 22:26:50|21193.17|21073.17|21194.04|21074.04|21194.58|21074.58|21192.64|21072.64|9
1633559220000|2021-10-06 22:27:00|21195.1|21075.1|21191.23|21071.23|21195.28|21075.28|21191.23|21071.23|10
1633559230000|2021-10-06 22:27:10|21191.62|21071.62|21185.83|21065.83|21191.62|21071.62|21185.83|21065.83|9
1633559240000|2021-10-06 22:27:20|21186.5|21066.5|21183.59|21063.59|21186.5|21066.5|21183.33|21063.33|9
1633559250000|2021-10-06 22:27:30|21183.63|21063.63|21179.84|21059.84|21183.63|21063.63|21179.36|21059.36|9
1633559260000|2021-10-06 22:27:40|21179.94|21059.94|21176.74|21056.74|21179.94|21059.94|21176.74|21056.74|10
1633559270000|2021-10-06 22:27:50|21176.97|21056.97|21176.43|21056.43|21178.42|21058.42|21176.43|21056.43|10
1633559280000|2021-10-06 22:28:00|21176.34|21056.34|21175.09|21055.09|21176.34|21056.34|21173.5|21053.5|10
1633559290000|2021-10-06 22:28:10|21175.69|21055.69|21178.44|21058.44|21178.81|21058.81|21175.14|21055.14|10
1633559300000|2021-10-06 22:28:20|21179.48|21059.48|21176.48|21056.48|21179.48|21059.48|21176.48|21056.48|10
1633559310000|2021-10-06 22:28:30|21176.26|21056.26|21173.47|21053.47|21176.26|21056.26|21173.47|21053.47|10
1633559320000|2021-10-06 22:28:40|21173.19|21053.19|21169.96|21049.96|21173.19|21053.19|21169.96|21049.96|10
1633559330000|2021-10-06 22:28:50|21169.89|21049.89|21168.48|21048.48|21170.08|21050.08|21168.48|21048.48|10
1633559340000|2021-10-06 22:29:00|21167.51|21047.51|21166.24|21046.24|21167.54|21047.54|21165.57|21045.57|10
1633559350000|2021-10-06 22:29:10|21166.56|21046.56|21167.69|21047.69|21167.69|21047.69|21166.48|21046.48|10
1633559360000|2021-10-06 22:29:20|21167.55|21047.55|21169.23|21049.23|21169.32|21049.32|21167.55|21047.55|9
1633559370000|2021-10-06 22:29:30|21169.08|21049.08|21168.38|21048.38|21169.08|21049.08|21167.84|21047.84|10
1633559380000|2021-10-06 22:29:40|21168.69|21048.69|21169.97|21049.97|21170.01|21050.01|21168.1|21048.1|10
1633559390000|2021-10-06 22:29:50|21169.31|21049.31|21168.88|21048.88|21171.14|21051.14|21168.88|21048.88|10
1633559400000|2021-10-06 22:30:00|21169.08|21049.08|21168.1|21048.1|21169.28|21049.28|21167.4|21047.4|9
1633559410000|2021-10-06 22:30:10|21167.71|21047.71|21160.32|21040.32|21167.71|21047.71|21160.32|21040.32|10
1633559420000|2021-10-06 22:30:20|21159.98|21039.98|21159.64|21039.64|21160.65|21040.65|21159.64|21039.64|9
1633559430000|2021-10-06 22:30:30|21158.16|21038.16|21155.26|21035.26|21158.16|21038.16|21154.8|21034.8|10
1633559440000|2021-10-06 22:30:40|21154.35|21034.35|21152.72|21032.72|21154.42|21034.42|21152.72|21032.72|9
1633559450000|2021-10-06 22:30:50|21153.5|21033.5|21152.59|21032.59|21153.8|21033.8|21151.96|21031.96|10
1633559460000|2021-10-06 22:31:00|21152.85|21032.85|21153.04|21033.04|21153.4|21033.4|21151.89|21031.89|10
1633559470000|2021-10-06 22:31:10|21152.8|21032.8|21151.41|21031.41|21153.11|21033.11|21151.41|21031.41|10
1633559480000|2021-10-06 22:31:20|21151.64|21031.64|21146.78|21026.78|21151.64|21031.64|21146.78|21026.78|10
1633559490000|2021-10-06 22:31:30|21145.11|21025.11|21145.24|21025.24|21146.44|21026.44|21144.89|21024.89|10
1633559500000|2021-10-06 22:31:40|21145.49|21025.49|21147.3|21027.3|21147.3|21027.3|21145.49|21025.49|10
1633559510000|2021-10-06 22:31:50|21146.79|21026.79|21141.04|21021.04|21146.79|21026.79|21141.04|21021.04|10
1633559520000|2021-10-06 22:32:00|21141.27|21021.27|21140.05|21020.05|21141.27|21021.27|21140.05|21020.05|10
1633559530000|2021-10-06 22:32:10|21140.25|21020.25|21139.77|21019.77|21140.29|21020.29|21139.58|21019.58|10
1633559540000|2021-10-06 22:32:20|21139.83|21019.83|21141.5|21021.5|21141.52|21021.52|21139.83|21019.83|10
1633559550000|2021-10-06 22:32:30|21140.4|21020.4|21140.91|21020.91|21141.42|21021.42|21140.15|21020.15|9
1633559560000|2021-10-06 22:32:40|21140.98|21020.98|21139.5|21019.5|21141.24|21021.24|21139.43|21019.43|9
1633559570000|2021-10-06 22:32:50|21139.46|21019.46|21136.06|21016.06|21139.46|21019.46|21136.06|21016.06|10
1633559580000|2021-10-06 22:33:00|21136.94|21016.94|21135.3|21015.3|21137.65|21017.65|21135.3|21015.3|10
1633559590000|2021-10-06 22:33:10|21134.82|21014.82|21141.43|21021.43|21141.88|21021.88|21134.68|21014.68|10
1633559600000|2021-10-06 22:33:20|21141.24|21021.24|21145.52|21025.52|21145.54|21025.54|21141.2|21021.2|10
1633559610000|2021-10-06 22:33:30|21145.26|21025.26|21150.9|21030.9|21150.9|21030.9|21145.26|21025.26|10
1633559620000|2021-10-06 22:33:40|21150.94|21030.94|21155.45|21035.45|21155.45|21035.45|21150.94|21030.94|10
1633559630000|2021-10-06 22:33:50|21156.27|21036.27|21158.84|21038.84|21159.44|21039.44|21156.13|21036.13|10
1633559640000|2021-10-06 22:34:00|21158.45|21038.45|21161.19|21041.19|21161.19|21041.19|21157.59|21037.59|10
1633559650000|2021-10-06 22:34:10|21161.04|21041.04|21160.96|21040.96|21161.53|21041.53|21160.31|21040.31|10
1633559660000|2021-10-06 22:34:20|21160.95|21040.95|21161.57|21041.57|21162.1|21042.1|21160.77|21040.77|10
1633559670000|2021-10-06 22:34:30|21161.33|21041.33|21160.73|21040.73|21161.33|21041.33|21159.79|21039.79|10
1633559680000|2021-10-06 22:34:40|21160.05|21040.05|21165.5|21045.5|21166.32|21046.32|21160.04|21040.04|10
1633559690000|2021-10-06 22:34:50|21166.21|21046.21|21170.61|21050.61|21170.61|21050.61|21165.87|21045.87|10
1633559700000|2021-10-06 22:35:00|21170.81|21050.81|21173.87|21053.87|21173.87|21053.87|21170.81|21050.81|10
1633559710000|2021-10-06 22:35:10|21173.79|21053.79|21171.88|21051.88|21173.79|21053.79|21170.62|21050.62|10
1633559720000|2021-10-06 22:35:20|21172.88|21052.88|21174.82|21054.82|21176.21|21056.21|21172.49|21052.49|10
1633559730000|2021-10-06 22:35:30|21174.44|21054.44|21181.87|21061.87|21181.87|21061.87|21174.44|21054.44|10
1633559740000|2021-10-06 22:35:40|21181.21|21061.21|21182.85|21062.85|21182.85|21062.85|21181.21|21061.21|10
1633559750000|2021-10-06 22:35:50|21183.45|21063.45|21185.29|21065.29|21185.29|21065.29|21183.12|21063.12|10
1633559760000|2021-10-06 22:36:00|21185.58|21065.58|21186.99|21066.99|21186.99|21066.99|21185.58|21065.58|10
1633559770000|2021-10-06 22:36:10|21187.46|21067.46|21189.13|21069.13|21189.57|21069.57|21187.46|21067.46|10
1633559780000|2021-10-06 22:36:20|21189.23|21069.23|21188.65|21068.65|21189.46|21069.46|21188.65|21068.65|10
1633559790000|2021-10-06 22:36:30|21189.25|21069.25|21191.59|21071.59|21191.95|21071.95|21188.89|21068.89|10
1633559800000|2021-10-06 22:36:40|21191.4|21071.4|21191.51|21071.51|21191.97|21071.97|21190.82|21070.82|10
1633559810000|2021-10-06 22:36:50|21192.08|21072.08|21193.69|21073.69|21193.69|21073.69|21192.08|21072.08|10
1633559820000|2021-10-06 22:37:00|21194.32|21074.32|21197.21|21077.21|21197.58|21077.58|21193.92|21073.92|10
1633559830000|2021-10-06 22:37:10|21197.34|21077.34|21202.87|21082.87|21203.13|21083.13|21197.34|21077.34|10
1633559840000|2021-10-06 22:37:20|21202.39|21082.39|21205.87|21085.87|21205.87|21085.87|21202.39|21082.39|10
1633559850000|2021-10-06 22:37:30|21205.57|21085.57|21206.46|21086.46|21206.46|21086.46|21204.32|21084.32|10
1633559860000|2021-10-06 22:37:40|21206.39|21086.39|21206.35|21086.35|21207.65|21087.65|21206.08|21086.08|10
1633559870000|2021-10-06 22:37:50|21206.11|21086.11|21208.36|21088.36|21208.36|21088.36|21206.11|21086.11|10
1633559880000|2021-10-06 22:38:00|21208.28|21088.28|21211.45|21091.45|21211.45|21091.45|21208.28|21088.28|10
1633559890000|2021-10-06 22:38:10|21210.55|21090.55|21209.59|21089.59|21211.68|21091.68|21209.41|21089.41|10
1633559900000|2021-10-06 22:38:20|21209.45|21089.45|21209.01|21089.01|21209.63|21089.63|21207.95|21087.95|10
1633559910000|2021-10-06 22:38:30|21209.48|21089.48|21207.87|21087.87|21209.48|21089.48|21205.96|21085.96|10
1633559920000|2021-10-06 22:38:40|21207.21|21087.21|21205.49|21085.49|21207.27|21087.27|21204.65|21084.65|10
1633559930000|2021-10-06 22:38:50|21205.72|21085.72|21206.04|21086.04|21207.07|21087.07|21205.72|21085.72|10
1633559940000|2021-10-06 22:39:00|21206.2|21086.2|21205.43|21085.43|21207.11|21087.11|21205.43|21085.43|10
1633559950000|2021-10-06 22:39:10|21205.07|21085.07|21206.04|21086.04|21206.04|21086.04|21204.59|21084.59|10
1633559960000|2021-10-06 22:39:20|21205.93|21085.93|21207|21087|21207.18|21087.18|21204.35|21084.35|10
1633559970000|2021-10-06 22:39:30|21207.32|21087.32|21206.99|21086.99|21209.07|21089.07|21206.99|21086.99|10
1633559980000|2021-10-06 22:39:40|21206.6|21086.6|21205.33|21085.33|21207.07|21087.07|21205.33|21085.33|10
1633559990000|2021-10-06 22:39:50|21206.11|21086.11|21202.31|21082.31|21206.11|21086.11|21202.31|21082.31|10
1633560000000|2021-10-06 22:40:00|21200.8|21080.8|21196.05|21076.05|21200.8|21080.8|21196.05|21076.05|9
1633560010000|2021-10-06 22:40:10|21195.77|21075.77|21196.89|21076.89|21196.89|21076.89|21194.97|21074.97|9
1633560020000|2021-10-06 22:40:20|21196.46|21076.46|21197.17|21077.17|21197.17|21077.17|21195.74|21075.74|10
1633560030000|2021-10-06 22:40:30|21197.31|21077.31|21197.74|21077.74|21198.15|21078.15|21197.04|21077.04|10
1633560040000|2021-10-06 22:40:40|21197.43|21077.43|21197.79|21077.79|21197.79|21077.79|21196.74|21076.74|10
1633560050000|2021-10-06 22:40:50|21197.92|21077.92|21198.47|21078.47|21199.28|21079.28|21197.64|21077.64|10
1633560060000|2021-10-06 22:41:00|21198.52|21078.52|21199.09|21079.09|21199.09|21079.09|21197.1|21077.1|10
1633560070000|2021-10-06 22:41:10|21199.13|21079.13|21198.06|21078.06|21199.16|21079.16|21197.1|21077.1|10
1633560080000|2021-10-06 22:41:20|21197.58|21077.58|21192.84|21072.84|21197.72|21077.72|21192.84|21072.84|9
1633560090000|2021-10-06 22:41:30|21192.25|21072.25|21191|21071|21192.25|21072.25|21190.84|21070.84|10
1633560100000|2021-10-06 22:41:40|21190.8|21070.8|21195.35|21075.35|21195.35|21075.35|21190.8|21070.8|10
1633560110000|2021-10-06 22:41:50|21195.36|21075.36|21195.57|21075.57|21196.22|21076.22|21194.92|21074.92|10
1633560120000|2021-10-06 22:42:00|21195.86|21075.86|21197.8|21077.8|21197.8|21077.8|21195.67|21075.67|10
1633560130000|2021-10-06 22:42:10|21198.1|21078.1|21197.91|21077.91|21198.38|21078.38|21196.7|21076.7|10
1633560140000|2021-10-06 22:42:20|21198.1|21078.1|21199.23|21079.23|21199.23|21079.23|21198.1|21078.1|10
1633560150000|2021-10-06 22:42:30|21199.1|21079.1|21201.25|21081.25|21202.86|21082.86|21199.1|21079.1|10
1633560160000|2021-10-06 22:42:40|21200.95|21080.95|21196.57|21076.57|21201.05|21081.05|21196.57|21076.57|10
1633560170000|2021-10-06 22:42:50|21195.56|21075.56|21195.56|21075.56|21196.48|21076.48|21194.85|21074.85|10
1633560180000|2021-10-06 22:43:00|21196.86|21076.86|21196.87|21076.87|21197.67|21077.67|21196.65|21076.65|9
1633560190000|2021-10-06 22:43:10|21196.92|21076.92|21196.53|21076.53|21197.67|21077.67|21196.53|21076.53|10
1633560200000|2021-10-06 22:43:20|21197.34|21077.34|21199.48|21079.48|21199.48|21079.48|21196.87|21076.87|9
1633560210000|2021-10-06 22:43:30|21201.26|21081.26|21203.31|21083.31|21203.38|21083.38|21201.26|21081.26|10
1633560220000|2021-10-06 22:43:40|21203.72|21083.72|21204.4|21084.4|21205.08|21085.08|21203.03|21083.03|10
1633560230000|2021-10-06 22:43:50|21205.17|21085.17|21203.75|21083.75|21205.17|21085.17|21203.75|21083.75|10
1633560240000|2021-10-06 22:44:00|21203.58|21083.58|21202.65|21082.65|21204.14|21084.14|21202.65|21082.65|9
1633560250000|2021-10-06 22:44:10|21202.39|21082.39|21201.32|21081.32|21202.39|21082.39|21200.98|21080.98|10
1633560260000|2021-10-06 22:44:20|21201.33|21081.33|21204.79|21084.79|21204.79|21084.79|21201.33|21081.33|10
1633560270000|2021-10-06 22:44:30|21204.88|21084.88|21211.29|21091.29|21211.29|21091.29|21204.12|21084.12|10
1633560280000|2021-10-06 22:44:40|21211.38|21091.38|21218.96|21098.96|21218.96|21098.96|21211.38|21091.38|10
1633560290000|2021-10-06 22:44:50|21219.42|21099.42|21221.14|21101.14|21221.59|21101.59|21219.42|21099.42|10
1633560300000|2021-10-06 22:45:00|21221.31|21101.31|21221.47|21101.47|21223.21|21103.21|21221.31|21101.31|10
1633560310000|2021-10-06 22:45:10|21221.5|21101.5|21226.67|21106.67|21226.67|21106.67|21221.5|21101.5|10
1633560320000|2021-10-06 22:45:20|21227.39|21107.39|21236.09|21116.09|21236.09|21116.09|21227.39|21107.39|10
1633560330000|2021-10-06 22:45:30|21236.57|21116.57|21239.45|21119.45|21239.45|21119.45|21236.57|21116.57|10
1633560340000|2021-10-06 22:45:40|21239.74|21119.74|21235.23|21115.23|21239.74|21119.74|21235.17|21115.17|10
1633560350000|2021-10-06 22:45:50|21235.07|21115.07|21238.76|21118.76|21238.89|21118.89|21235.07|21115.07|10
1633560360000|2021-10-06 22:46:00|21238.7|21118.7|21239.15|21119.15|21239.86|21119.86|21238.43|21118.43|10
1633560370000|2021-10-06 22:46:10|21239.93|21119.93|21240.85|21120.85|21240.85|21120.85|21238.7|21118.7|10
1633560380000|2021-10-06 22:46:20|21241.02|21121.02|21239.55|21119.55|21242.15|21122.15|21239.55|21119.55|10
1633560390000|2021-10-06 22:46:30|21240.25|21120.25|21237.69|21117.69|21240.25|21120.25|21237.69|21117.69|10
1633560400000|2021-10-06 22:46:40|21236.63|21116.63|21235.39|21115.39|21236.73|21116.73|21234.86|21114.86|9
1633560410000|2021-10-06 22:46:50|21235.54|21115.54|21231.45|21111.45|21235.54|21115.54|21230.53|21110.53|10
1633560420000|2021-10-06 22:47:00|21230.52|21110.52|21228.07|21108.07|21231.11|21111.11|21228.07|21108.07|10
1633560430000|2021-10-06 22:47:10|21228.04|21108.04|21225.94|21105.94|21228.33|21108.33|21225.94|21105.94|10
1633560440000|2021-10-06 22:47:20|21226.27|21106.27|21228.51|21108.51|21228.51|21108.51|21225.33|21105.33|10
1633560450000|2021-10-06 22:47:30|21228.6|21108.6|21231.41|21111.41|21232.08|21112.08|21228.6|21108.6|10
1633560460000|2021-10-06 22:47:40|21231.07|21111.07|21230.79|21110.79|21231.65|21111.65|21230.69|21110.69|10
1633560470000|2021-10-06 22:47:50|21230.67|21110.67|21228.38|21108.38|21231.47|21111.47|21228.38|21108.38|10
1633560480000|2021-10-06 22:48:00|21227.94|21107.94|21228.84|21108.84|21228.84|21108.84|21226.21|21106.21|10
1633560490000|2021-10-06 22:48:10|21228.71|21108.71|21229.32|21109.32|21229.32|21109.32|21227.97|21107.97|9
1633560500000|2021-10-06 22:48:20|21228.22|21108.22|21229.28|21109.28|21229.39|21109.39|21228.16|21108.16|10
1633560510000|2021-10-06 22:48:30|21229.32|21109.32|21233|21113|21233|21113|21227.66|21107.66|10
1633560520000|2021-10-06 22:48:40|21232.63|21112.63|21237.22|21117.22|21237.22|21117.22|21232.63|21112.63|9
1633560530000|2021-10-06 22:48:50|21237.06|21117.06|21238.7|21118.7|21238.81|21118.81|21236.46|21116.46|10
1633560540000|2021-10-06 22:49:00|21238.63|21118.63|21232.36|21112.36|21238.63|21118.63|21232.36|21112.36|10
1633560550000|2021-10-06 22:49:10|21232.74|21112.74|21234.8|21114.8|21234.8|21114.8|21232.74|21112.74|10
1633560560000|2021-10-06 22:49:20|21235.43|21115.43|21231.97|21111.97|21235.45|21115.45|21231.97|21111.97|10
1633560570000|2021-10-06 22:49:30|21231.37|21111.37|21227.85|21107.85|21231.37|21111.37|21227.85|21107.85|10
1633560580000|2021-10-06 22:49:40|21227.47|21107.47|21225.39|21105.39|21227.47|21107.47|21225.39|21105.39|10
1633560590000|2021-10-06 22:49:50|21226.14|21106.14|21218.16|21098.16|21226.14|21106.14|21217.93|21097.93|10
1633560600000|2021-10-06 22:50:00|21217|21097|21214.23|21094.23|21217|21097|21213.5|21093.5|10
1633560610000|2021-10-06 22:50:10|21213.89|21093.89|21211.43|21091.43|21213.89|21093.89|21211.3|21091.3|10
1633560620000|2021-10-06 22:50:20|21211.39|21091.39|21213.22|21093.22|21213.56|21093.56|21210.83|21090.83|10
1633560630000|2021-10-06 22:50:30|21213.52|21093.52|21211.54|21091.54|21213.52|21093.52|21211.54|21091.54|9
1633560640000|2021-10-06 22:50:40|21211.28|21091.28|21209.37|21089.37|21211.28|21091.28|21209.37|21089.37|10
1633560650000|2021-10-06 22:50:50|21208.88|21088.88|21208.86|21088.86|21208.94|21088.94|21206.78|21086.78|10
1633560660000|2021-10-06 22:51:00|21208.69|21088.69|21209.96|21089.96|21209.96|21089.96|21208.41|21088.41|10
1633560670000|2021-10-06 22:51:10|21210.49|21090.49|21215.25|21095.25|21215.25|21095.25|21210.49|21090.49|10
1633560680000|2021-10-06 22:51:20|21215.21|21095.21|21217.36|21097.36|21217.79|21097.79|21215.21|21095.21|8
1633560690000|2021-10-06 22:51:30|21217.29|21097.29|21217.47|21097.47|21218.88|21098.88|21217.21|21097.21|10
1633560700000|2021-10-06 22:51:40|21217.9|21097.9|21216.95|21096.95|21217.99|21097.99|21216.71|21096.71|10
1633560710000|2021-10-06 22:51:50|21216.35|21096.35|21216.41|21096.41|21217.62|21097.62|21216.06|21096.06|10
1633560720000|2021-10-06 22:52:00|21216.46|21096.46|21214.37|21094.37|21216.5|21096.5|21214.37|21094.37|10
1633560730000|2021-10-06 22:52:10|21214.35|21094.35|21211.58|21091.58|21214.35|21094.35|21211.58|21091.58|9
1633560740000|2021-10-06 22:52:20|21211.13|21091.13|21210.19|21090.19|21211.13|21091.13|21210.04|21090.04|10
1633560750000|2021-10-06 22:52:30|21210.68|21090.68|21211.58|21091.58|21211.83|21091.83|21210.52|21090.52|10
1633560760000|2021-10-06 22:52:40|21211.62|21091.62|21211.44|21091.44|21212.05|21092.05|21211.36|21091.36|10
1633560770000|2021-10-06 22:52:50|21211.56|21091.56|21211.86|21091.86|21211.94|21091.94|21211.54|21091.54|10
1633560780000|2021-10-06 22:53:00|21211.91|21091.91|21211.85|21091.85|21212.11|21092.11|21211.05|21091.05|10
1633560790000|2021-10-06 22:53:10|21211.33|21091.33|21210.96|21090.96|21212.59|21092.59|21210.88|21090.88|10
1633560800000|2021-10-06 22:53:20|21211.34|21091.34|21211.26|21091.26|21211.55|21091.55|21210.52|21090.52|9
1633560810000|2021-10-06 22:53:30|21211.45|21091.45|21211.89|21091.89|21212.02|21092.02|21208.99|21088.99|10
1633560820000|2021-10-06 22:53:40|21211.98|21091.98|21217.94|21097.94|21217.94|21097.94|21211.98|21091.98|10
1633560830000|2021-10-06 22:53:50|21217.46|21097.46|21219.63|21099.63|21219.64|21099.64|21217.39|21097.39|10
1633560840000|2021-10-06 22:54:00|21220.95|21100.95|21223.65|21103.65|21223.75|21103.75|21220.95|21100.95|10
1633560850000|2021-10-06 22:54:10|21223.4|21103.4|21224.27|21104.27|21224.77|21104.77|21223.35|21103.35|10
1633560860000|2021-10-06 22:54:20|21223.78|21103.78|21226.58|21106.58|21226.58|21106.58|21223.78|21103.78|10
1633560870000|2021-10-06 22:54:30|21226.01|21106.01|21225.36|21105.36|21226.31|21106.31|21225.36|21105.36|10
1633560880000|2021-10-06 22:54:40|21225|21105|21222.84|21102.84|21225|21105|21222.84|21102.84|10
1633560890000|2021-10-06 22:54:50|21222.66|21102.66|21221.55|21101.55|21222.94|21102.94|21221.41|21101.41|10
1633560900000|2021-10-06 22:55:00|21221.37|21101.37|21220.68|21100.68|21221.37|21101.37|21219.21|21099.21|10
1633560910000|2021-10-06 22:55:10|21220.46|21100.46|21219.5|21099.5|21221.58|21101.58|21219.18|21099.18|10
1633560920000|2021-10-06 22:55:20|21219.65|21099.65|21217.82|21097.82|21219.65|21099.65|21217.82|21097.82|9
1633560930000|2021-10-06 22:55:30|21217.36|21097.36|21220.31|21100.31|21220.55|21100.55|21216.32|21096.32|10
1633560940000|2021-10-06 22:55:40|21220.56|21100.56|21220.94|21100.94|21221.06|21101.06|21220.43|21100.43|9
1633560950000|2021-10-06 22:55:50|21220.41|21100.41|21219.99|21099.99|21220.48|21100.48|21219.87|21099.87|10
1633560960000|2021-10-06 22:56:00|21219.87|21099.87|21223.22|21103.22|21223.22|21103.22|21219.53|21099.53|9
1633560970000|2021-10-06 22:56:10|21223.2|21103.2|21226.25|21106.25|21226.25|21106.25|21223.2|21103.2|10
1633560980000|2021-10-06 22:56:20|21226.4|21106.4|21227.05|21107.05|21227.78|21107.78|21226|21106|10
1633560990000|2021-10-06 22:56:30|21226.79|21106.79|21226.23|21106.23|21226.81|21106.81|21225.12|21105.12|10
1633561000000|2021-10-06 22:56:40|21226.34|21106.34|21227.16|21107.16|21227.16|21107.16|21225.76|21105.76|9
1633561010000|2021-10-06 22:56:50|21227.13|21107.13|21228.26|21108.26|21228.26|21108.26|21226.33|21106.33|10
1633561020000|2021-10-06 22:57:00|21228.12|21108.12|21228.38|21108.38|21229.43|21109.43|21228.12|21108.12|10
1633561030000|2021-10-06 22:57:10|21230.23|21110.23|21231.32|21111.32|21231.38|21111.38|21230.09|21110.09|10
1633561040000|2021-10-06 22:57:20|21231.98|21111.98|21232.69|21112.69|21232.93|21112.93|21231.98|21111.98|10
1633561050000|2021-10-06 22:57:30|21233.08|21113.08|21233.74|21113.74|21233.76|21113.76|21232.62|21112.62|10
1633561060000|2021-10-06 22:57:40|21233.37|21113.37|21236.59|21116.59|21236.59|21116.59|21233.09|21113.09|10
1633561070000|2021-10-06 22:57:50|21236.8|21116.8|21236.14|21116.14|21237.61|21117.61|21236.05|21116.05|10
1633561080000|2021-10-06 22:58:00|21236.83|21116.83|21237.65|21117.65|21238.01|21118.01|21236.65|21116.65|10
1633561090000|2021-10-06 22:58:10|21237.43|21117.43|21236.75|21116.75|21238.36|21118.36|21236.75|21116.75|9
1633561100000|2021-10-06 22:58:20|21237.95|21117.95|21236.03|21116.03|21237.95|21117.95|21235.83|21115.83|10
1633561110000|2021-10-06 22:58:30|21235.52|21115.52|21236.13|21116.13|21236.29|21116.29|21235.52|21115.52|10
1633561120000|2021-10-06 22:58:40|21234.67|21114.67|21229.95|21109.95|21234.67|21114.67|21229.95|21109.95|10
1633561130000|2021-10-06 22:58:50|21229.67|21109.67|21229.04|21109.04|21229.97|21109.97|21229.02|21109.02|10
1633561140000|2021-10-06 22:59:00|21228.93|21108.93|21226.77|21106.77|21229.3|21109.3|21226.77|21106.77|9
1633561150000|2021-10-06 22:59:10|21226.04|21106.04|21224.31|21104.31|21227.55|21107.55|21224.31|21104.31|9
1633561160000|2021-10-06 22:59:20|21224.01|21104.01|21220.01|21100.01|21224.04|21104.04|21220.01|21100.01|10
1633561170000|2021-10-06 22:59:30|21220.09|21100.09|21219.49|21099.49|21220.77|21100.77|21219.23|21099.23|9
1633561180000|2021-10-06 22:59:40|21220.04|21100.04|21220.68|21100.68|21220.68|21100.68|21218.9|21098.9|10
1633561190000|2021-10-06 22:59:50|21220.84|21100.84|21221.09|21101.09|21221.48|21101.48|21220.49|21100.49|10
1633561200000|2021-10-06 23:00:00|21221.44|21101.44|21224.8|21104.8|21224.8|21104.8|21221.22|21101.22|9
1633561210000|2021-10-06 23:00:10|21225.3|21105.3|21228.31|21108.31|21228.31|21108.31|21225.3|21105.3|10
1633561220000|2021-10-06 23:00:20|21227.32|21107.32|21227.88|21107.88|21228.18|21108.18|21227.13|21107.13|10
1633561230000|2021-10-06 23:00:30|21228.08|21108.08|21234.15|21114.15|21234.15|21114.15|21227.98|21107.98|10
1633561240000|2021-10-06 23:00:40|21235.79|21115.79|21246.66|21126.66|21246.66|21126.66|21235.79|21115.79|10
1633561250000|2021-10-06 23:00:50|21246.8|21126.8|21247.98|21127.98|21248.44|21128.44|21246.8|21126.8|10
1633561260000|2021-10-06 23:01:00|21248.66|21128.66|21250.7|21130.7|21251.13|21131.13|21247.99|21127.99|10
1633561270000|2021-10-06 23:01:10|21250.58|21130.58|21252.33|21132.33|21252.33|21132.33|21250.35|21130.35|10
1633561280000|2021-10-06 23:01:20|21253.07|21133.07|21254.48|21134.48|21255.08|21135.08|21252.97|21132.97|10
1633561290000|2021-10-06 23:01:30|21254.37|21134.37|21251.49|21131.49|21254.37|21134.37|21251.49|21131.49|10
1633561300000|2021-10-06 23:01:40|21251.59|21131.59|21248.56|21128.56|21251.59|21131.59|21248.56|21128.56|10
1633561310000|2021-10-06 23:01:50|21248.7|21128.7|21250.58|21130.58|21250.58|21130.58|21248.29|21128.29|10
1633561320000|2021-10-06 23:02:00|21250.39|21130.39|21249.77|21129.77|21252.46|21132.46|21249.77|21129.77|10
1633561330000|2021-10-06 23:02:10|21249.35|21129.35|21251|21131|21251|21131|21248.38|21128.38|10
1633561340000|2021-10-06 23:02:20|21250.76|21130.76|21253.59|21133.59|21254.36|21134.36|21250.76|21130.76|10
1633561350000|2021-10-06 23:02:30|21253.37|21133.37|21253.63|21133.63|21253.63|21133.63|21252.96|21132.96|8
1633561360000|2021-10-06 23:02:40|21253.61|21133.61|21257.08|21137.08|21257.08|21137.08|21253.58|21133.58|10
1633561370000|2021-10-06 23:02:50|21258.62|21138.62|21259.11|21139.11|21260|21140|21258.3|21138.3|10
1633561380000|2021-10-06 23:03:00|21259.48|21139.48|21257.49|21137.49|21260.5|21140.5|21257.11|21137.11|10
1633561390000|2021-10-06 23:03:10|21257.26|21137.26|21250.58|21130.58|21257.51|21137.51|21250.58|21130.58|10
1633561400000|2021-10-06 23:03:20|21249.41|21129.41|21247.41|21127.41|21250.65|21130.65|21247.41|21127.41|10
1633561410000|2021-10-06 23:03:30|21247.07|21127.07|21244.77|21124.77|21247.07|21127.07|21243.89|21123.89|10
1633561420000|2021-10-06 23:03:40|21244.31|21124.31|21248.88|21128.88|21250.24|21130.24|21244.31|21124.31|10
1633561430000|2021-10-06 23:03:50|21248.99|21128.99|21252.87|21132.87|21253.11|21133.11|21248.99|21128.99|9
1633561440000|2021-10-06 23:04:00|21253.14|21133.14|21254.83|21134.83|21255.35|21135.35|21252.64|21132.64|10
1633561450000|2021-10-06 23:04:10|21254.77|21134.77|21253.62|21133.62|21255.85|21135.85|21253.12|21133.12|10
1633561460000|2021-10-06 23:04:20|21253.72|21133.72|21248.3|21128.3|21253.72|21133.72|21248.3|21128.3|10
1633561470000|2021-10-06 23:04:30|21248.25|21128.25|21243.79|21123.79|21248.25|21128.25|21243.79|21123.79|10
1633561480000|2021-10-06 23:04:40|21245.57|21125.57|21248.84|21128.84|21249.05|21129.05|21245.57|21125.57|10
1633561490000|2021-10-06 23:04:50|21250.83|21130.83|21254.32|21134.32|21254.32|21134.32|21250.19|21130.19|10
1633561500000|2021-10-06 23:05:00|21254.67|21134.67|21254.49|21134.49|21255.53|21135.53|21254.42|21134.42|10
1633561510000|2021-10-06 23:05:10|21255.4|21135.4|21256.2|21136.2|21256.2|21136.2|21253.63|21133.63|10
1633561520000|2021-10-06 23:05:20|21255.82|21135.82|21255.19|21135.19|21256.58|21136.58|21255.19|21135.19|10
1633561530000|2021-10-06 23:05:30|21254.32|21134.32|21254.03|21134.03|21255.34|21135.34|21253.64|21133.64|10
1633561540000|2021-10-06 23:05:40|21254.06|21134.06|21253.25|21133.25|21254.06|21134.06|21252.23|21132.23|10
1633561550000|2021-10-06 23:05:50|21252.88|21132.88|21252.6|21132.6|21254.6|21134.6|21252.6|21132.6|10
1633561560000|2021-10-06 23:06:00|21253.1|21133.1|21250.71|21130.71|21253.1|21133.1|21250.7|21130.7|10
1633561570000|2021-10-06 23:06:10|21250.62|21130.62|21252.5|21132.5|21252.5|21132.5|21250.62|21130.62|10
1633561580000|2021-10-06 23:06:20|21251.82|21131.82|21251.32|21131.32|21252.13|21132.13|21249.94|21129.94|10
1633561590000|2021-10-06 23:06:30|21250.96|21130.96|21252.03|21132.03|21252.03|21132.03|21250.1|21130.1|10
1633561600000|2021-10-06 23:06:40|21251.45|21131.45|21250.69|21130.69|21251.68|21131.68|21250.12|21130.12|10
1633561610000|2021-10-06 23:06:50|21249.99|21129.99|21249.99|21129.99|21250.27|21130.27|21249.31|21129.31|10
1633561620000|2021-10-06 23:07:00|21251.18|21131.18|21247.91|21127.91|21251.18|21131.18|21247.91|21127.91|10
1633561630000|2021-10-06 23:07:10|21248.01|21128.01|21244.32|21124.32|21248.3|21128.3|21244.32|21124.32|10
1633561640000|2021-10-06 23:07:20|21245.24|21125.24|21242.7|21122.7|21245.24|21125.24|21241.91|21121.91|10
1633561650000|2021-10-06 23:07:30|21241.55|21121.55|21241.32|21121.32|21241.6|21121.6|21240.36|21120.36|10
1633561660000|2021-10-06 23:07:40|21241.3|21121.3|21244.61|21124.61|21244.61|21124.61|21241.3|21121.3|10
1633561670000|2021-10-06 23:07:50|21244.66|21124.66|21247.91|21127.91|21247.91|21127.91|21244.62|21124.62|10
1633561680000|2021-10-06 23:08:00|21247.88|21127.88|21250.63|21130.63|21250.63|21130.63|21247.43|21127.43|10
1633561690000|2021-10-06 23:08:10|21251.48|21131.48|21252.21|21132.21|21252.24|21132.24|21251.48|21131.48|10
1633561700000|2021-10-06 23:08:20|21251.44|21131.44|21250.59|21130.59|21251.63|21131.63|21250.59|21130.59|10
1633561710000|2021-10-06 23:08:30|21250.18|21130.18|21251.52|21131.52|21251.52|21131.52|21249.05|21129.05|10
1633561720000|2021-10-06 23:08:40|21251.05|21131.05|21255.49|21135.49|21255.49|21135.49|21251.05|21131.05|10
1633561730000|2021-10-06 23:08:50|21256.05|21136.05|21254.89|21134.89|21256.44|21136.44|21254.89|21134.89|10
1633561740000|2021-10-06 23:09:00|21254.56|21134.56|21252.75|21132.75|21254.56|21134.56|21252.62|21132.62|10
1633561750000|2021-10-06 23:09:10|21253.04|21133.04|21250.59|21130.59|21253.83|21133.83|21250.59|21130.59|10
1633561760000|2021-10-06 23:09:20|21250.64|21130.64|21251.14|21131.14|21251.57|21131.57|21249.83|21129.83|10
1633561770000|2021-10-06 23:09:30|21252.25|21132.25|21255.57|21135.57|21255.57|21135.57|21251.95|21131.95|10
1633561780000|2021-10-06 23:09:40|21256.12|21136.12|21260.12|21140.12|21260.69|21140.69|21256.12|21136.12|10
1633561790000|2021-10-06 23:09:50|21259.87|21139.87|21254.96|21134.96|21259.88|21139.88|21254.96|21134.96|10
1633561800000|2021-10-06 23:10:00|21255.29|21135.29|21250.83|21130.83|21255.72|21135.72|21250.83|21130.83|10
1633561810000|2021-10-06 23:10:10|21250.06|21130.06|21246.08|21126.08|21250.06|21130.06|21246.08|21126.08|10
1633561820000|2021-10-06 23:10:20|21243.25|21123.25|21240.87|21120.87|21244.3|21124.3|21239.88|21119.88|10
1633561830000|2021-10-06 23:10:30|21240.63|21120.63|21241.49|21121.49|21241.53|21121.53|21239.28|21119.28|10
1633561840000|2021-10-06 23:10:40|21241.05|21121.05|21240.42|21120.42|21241.05|21121.05|21238.25|21118.25|10
1633561850000|2021-10-06 23:10:50|21241.4|21121.4|21241.41|21121.41|21242.13|21122.13|21240.12|21120.12|10
1633561860000|2021-10-06 23:11:00|21240.75|21120.75|21241.53|21121.53|21242.19|21122.19|21240.75|21120.75|9
1633561870000|2021-10-06 23:11:10|21241.7|21121.7|21241.7|21121.7|21241.7|21121.7|21240.62|21120.62|10
1633561880000|2021-10-06 23:11:20|21240.74|21120.74|21241.55|21121.55|21241.55|21121.55|21239.92|21119.92|10
1633561890000|2021-10-06 23:11:30|21242.29|21122.29|21243.56|21123.56|21243.8|21123.8|21241.44|21121.44|10
1633561900000|2021-10-06 23:11:40|21243.73|21123.73|21250.58|21130.58|21251.14|21131.14|21243.42|21123.42|10
1633561910000|2021-10-06 23:11:50|21250.79|21130.79|21264.62|21144.62|21265.46|21145.46|21250.79|21130.79|10
1633561920000|2021-10-06 23:12:00|21269.03|21149.03|21285.8|21165.8|21285.8|21165.8|21268.43|21148.43|10
1633561930000|2021-10-06 23:12:10|21287.69|21167.69|21306.8|21186.8|21306.8|21186.8|21287.1|21167.1|10
1633561940000|2021-10-06 23:12:20|21306.29|21186.29|21328.72|21208.72|21328.72|21208.72|21306.29|21186.29|10
1633561950000|2021-10-06 23:12:30|21329.45|21209.45|21324.87|21204.87|21335.26|21215.26|21324.87|21204.87|10
1633561960000|2021-10-06 23:12:40|21324.22|21204.22|21320.58|21200.58|21324.72|21204.72|21320.58|21200.58|10
1633561970000|2021-10-06 23:12:50|21320.89|21200.89|21310.17|21190.17|21321.45|21201.45|21309.87|21189.87|10
1633561980000|2021-10-06 23:13:00|21303.77|21183.77|21275.86|21155.86|21303.77|21183.77|21275.86|21155.86|10
1633561990000|2021-10-06 23:13:10|21273.53|21153.53|21261.29|21141.29|21273.53|21153.53|21261.29|21141.29|10
1633562000000|2021-10-06 23:13:20|21260.38|21140.38|21245.55|21125.55|21260.38|21140.38|21245.55|21125.55|10
1633562010000|2021-10-06 23:13:30|21244.37|21124.37|21233.71|21113.71|21244.37|21124.37|21232.4|21112.4|10
1633562020000|2021-10-06 23:13:40|21233.39|21113.39|21224.56|21104.56|21233.96|21113.96|21224.56|21104.56|10
1633562030000|2021-10-06 23:13:50|21223.61|21103.61|21203.49|21083.49|21223.61|21103.61|21203.49|21083.49|10
1633562040000|2021-10-06 23:14:00|21203.65|21083.65|21192.62|21072.62|21203.65|21083.65|21191.1|21071.1|10
1633562050000|2021-10-06 23:14:10|21193.08|21073.08|21190.13|21070.13|21193.08|21073.08|21185.2|21065.2|10
1633562060000|2021-10-06 23:14:20|21189.39|21069.39|21195.89|21075.89|21195.89|21075.89|21188.27|21068.27|10
1633562070000|2021-10-06 23:14:30|21196.29|21076.29|21188.13|21068.13|21197.8|21077.8|21188.13|21068.13|10
1633562080000|2021-10-06 23:14:40|21189.24|21069.24|21176.02|21056.02|21189.24|21069.24|21176.02|21056.02|10
1633562090000|2021-10-06 23:14:50|21175.1|21055.1|21171.53|21051.53|21175.96|21055.96|21170.82|21050.82|10
1633562100000|2021-10-06 23:15:00|21171.69|21051.69|21176.79|21056.79|21177.61|21057.61|21171.69|21051.69|10
1633562110000|2021-10-06 23:15:10|21175.96|21055.96|21179.3|21059.3|21180.44|21060.44|21172.44|21052.44|10
1633562120000|2021-10-06 23:15:20|21178.24|21058.24|21182.36|21062.36|21182.36|21062.36|21177.98|21057.98|10
1633562130000|2021-10-06 23:15:30|21182.98|21062.98|21193.49|21073.49|21193.49|21073.49|21182.98|21062.98|10
1633562140000|2021-10-06 23:15:40|21193.82|21073.82|21201.03|21081.03|21201.03|21081.03|21193.82|21073.82|10
1633562150000|2021-10-06 23:15:50|21204.16|21084.16|21207.73|21087.73|21207.73|21087.73|21203.97|21083.97|10
1633562160000|2021-10-06 23:16:00|21208.03|21088.03|21223.71|21103.71|21224.41|21104.41|21208.03|21088.03|10
1633562170000|2021-10-06 23:16:10|21223.96|21103.96|21226.07|21106.07|21227.67|21107.67|21223.76|21103.76|10
1633562180000|2021-10-06 23:16:20|21224.49|21104.49|21222.74|21102.74|21225.21|21105.21|21222.74|21102.74|10
1633562190000|2021-10-06 23:16:30|21222.26|21102.26|21219.57|21099.57|21222.48|21102.48|21219.57|21099.57|9
1633562200000|2021-10-06 23:16:40|21219.76|21099.76|21219.04|21099.04|21220.64|21100.64|21218.52|21098.52|10
1633562210000|2021-10-06 23:16:50|21219.02|21099.02|21222.64|21102.64|21222.64|21102.64|21219.02|21099.02|10
1633562220000|2021-10-06 23:17:00|21220.68|21100.68|21221.64|21101.64|21221.78|21101.78|21219.67|21099.67|10
1633562230000|2021-10-06 23:17:10|21222.38|21102.38|21221.42|21101.42|21222.55|21102.55|21221.42|21101.42|10
1633562240000|2021-10-06 23:17:20|21220.83|21100.83|21233.48|21113.48|21233.48|21113.48|21220.67|21100.67|10
1633562250000|2021-10-06 23:17:30|21232.52|21112.52|21239.44|21119.44|21239.44|21119.44|21232.52|21112.52|10
1633562260000|2021-10-06 23:17:40|21239.98|21119.98|21245.65|21125.65|21245.65|21125.65|21239.98|21119.98|10
1633562270000|2021-10-06 23:17:50|21247.37|21127.37|21252.48|21132.48|21253.31|21133.31|21247.37|21127.37|10
1633562280000|2021-10-06 23:18:00|21253.51|21133.51|21254.15|21134.15|21255.42|21135.42|21253.39|21133.39|10
1633562290000|2021-10-06 23:18:10|21254.16|21134.16|21255.69|21135.69|21256.06|21136.06|21254.06|21134.06|10
1633562300000|2021-10-06 23:18:20|21254.19|21134.19|21257.47|21137.47|21257.57|21137.57|21254.19|21134.19|10
1633562310000|2021-10-06 23:18:30|21258.59|21138.59|21264.89|21144.89|21264.89|21144.89|21258.59|21138.59|10
1633562320000|2021-10-06 23:18:40|21267.27|21147.27|21267.53|21147.53|21267.93|21147.93|21265.86|21145.86|10
1633562330000|2021-10-06 23:18:50|21268.99|21148.99|21270.36|21150.36|21271.36|21151.36|21268.83|21148.83|10
1633562340000|2021-10-06 23:19:00|21270.31|21150.31|21274.75|21154.75|21274.75|21154.75|21270.31|21150.31|10
1633562350000|2021-10-06 23:19:10|21276.22|21156.22|21278.63|21158.63|21279.69|21159.69|21275.07|21155.07|10
1633562360000|2021-10-06 23:19:20|21278.46|21158.46|21279.06|21159.06|21279.42|21159.42|21277.87|21157.87|10
1633562370000|2021-10-06 23:19:30|21279.41|21159.41|21281.01|21161.01|21282.84|21162.84|21279.28|21159.28|10
1633562380000|2021-10-06 23:19:40|21280.99|21160.99|21280.95|21160.95|21281.28|21161.28|21280.22|21160.22|10
1633562390000|2021-10-06 23:19:50|21280.93|21160.93|21276.78|21156.78|21280.93|21160.93|21276.72|21156.72|10
1633562400000|2021-10-06 23:20:00|21276.7|21156.7|21268.17|21148.17|21276.95|21156.95|21268.17|21148.17|10
1633562410000|2021-10-06 23:20:10|21267.1|21147.1|21257.49|21137.49|21267.58|21147.58|21257.49|21137.49|10
1633562420000|2021-10-06 23:20:20|21256.34|21136.34|21258.32|21138.32|21258.32|21138.32|21254.14|21134.14|10
1633562430000|2021-10-06 23:20:30|21257.74|21137.74|21258.08|21138.08|21259.78|21139.78|21257.74|21137.74|10
1633562440000|2021-10-06 23:20:40|21257.85|21137.85|21256.09|21136.09|21258.27|21138.27|21255.87|21135.87|10
1633562450000|2021-10-06 23:20:50|21256.39|21136.39|21251.48|21131.48|21256.39|21136.39|21251.48|21131.48|10
1633562460000|2021-10-06 23:21:00|21251|21131|21250.15|21130.15|21251.78|21131.78|21250.12|21130.12|10
1633562470000|2021-10-06 23:21:10|21250.5|21130.5|21244.93|21124.93|21250.5|21130.5|21244.93|21124.93|10
1633562480000|2021-10-06 23:21:20|21244.69|21124.69|21241.66|21121.66|21244.69|21124.69|21240.93|21120.93|10
1633562490000|2021-10-06 23:21:30|21241.65|21121.65|21240.35|21120.35|21241.91|21121.91|21240.26|21120.26|10
1633562500000|2021-10-06 23:21:40|21239.22|21119.22|21234.16|21114.16|21240.29|21120.29|21234.16|21114.16|10
1633562510000|2021-10-06 23:21:50|21234.73|21114.73|21232.13|21112.13|21234.73|21114.73|21232.13|21112.13|10
1633562520000|2021-10-06 23:22:00|21231.26|21111.26|21229.29|21109.29|21231.26|21111.26|21229.29|21109.29|10
1633562530000|2021-10-06 23:22:10|21229.1|21109.1|21228.38|21108.38|21229.27|21109.27|21226.33|21106.33|10
1633562540000|2021-10-06 23:22:20|21229.09|21109.09|21223.45|21103.45|21229.09|21109.09|21223.45|21103.45|10
1633562550000|2021-10-06 23:22:30|21221.6|21101.6|21215.12|21095.12|21222.39|21102.39|21215.12|21095.12|10
1633562560000|2021-10-06 23:22:40|21215.77|21095.77|21215.06|21095.06|21215.81|21095.81|21214.18|21094.18|10
1633562570000|2021-10-06 23:22:50|21214.85|21094.85|21206.33|21086.33|21214.85|21094.85|21206.33|21086.33|10
1633562580000|2021-10-06 23:23:00|21205.39|21085.39|21193.34|21073.34|21205.39|21085.39|21193.11|21073.11|10
1633562590000|2021-10-06 23:23:10|21192.93|21072.93|21197.89|21077.89|21197.94|21077.94|21192.93|21072.93|10
1633562600000|2021-10-06 23:23:20|21197.92|21077.92|21202.13|21082.13|21202.13|21082.13|21197.92|21077.92|8
1633562610000|2021-10-06 23:23:30|21202.36|21082.36|21203.36|21083.36|21203.64|21083.64|21201.91|21081.91|10
1633562620000|2021-10-06 23:23:40|21203.48|21083.48|21207.24|21087.24|21207.24|21087.24|21203.48|21083.48|10
1633562630000|2021-10-06 23:23:50|21208.45|21088.45|21211.8|21091.8|21211.96|21091.96|21208.45|21088.45|10
1633562640000|2021-10-06 23:24:00|21209.56|21089.56|21211.79|21091.79|21211.79|21091.79|21209.56|21089.56|10
1633562650000|2021-10-06 23:24:10|21213.63|21093.63|21215.1|21095.1|21215.1|21095.1|21213.61|21093.61|10
1633562660000|2021-10-06 23:24:20|21215.11|21095.11|21217.57|21097.57|21218.39|21098.39|21215.11|21095.11|9
1633562670000|2021-10-06 23:24:30|21220.22|21100.22|21216.27|21096.27|21220.46|21100.46|21216.03|21096.03|10
1633562680000|2021-10-06 23:24:40|21216.04|21096.04|21220.16|21100.16|21220.36|21100.36|21216.04|21096.04|10
1633562690000|2021-10-06 23:24:50|21219.54|21099.54|21218.81|21098.81|21220.3|21100.3|21217.79|21097.79|10
1633562700000|2021-10-06 23:25:00|21218.99|21098.99|21212.33|21092.33|21219.09|21099.09|21212.11|21092.11|10
1633562710000|2021-10-06 23:25:10|21212.5|21092.5|21207.87|21087.87|21212.52|21092.52|21207.87|21087.87|10
1633562720000|2021-10-06 23:25:20|21208.33|21088.33|21208.35|21088.35|21208.35|21088.35|21207.1|21087.1|10
1633562730000|2021-10-06 23:25:30|21208.32|21088.32|21206.51|21086.51|21208.47|21088.47|21206.25|21086.25|10
1633562740000|2021-10-06 23:25:40|21206.72|21086.72|21208.92|21088.92|21209.15|21089.15|21206.72|21086.72|10
1633562750000|2021-10-06 23:25:50|21208.09|21088.09|21206.57|21086.57|21208.99|21088.99|21206.57|21086.57|10
1633562760000|2021-10-06 23:26:00|21205.86|21085.86|21203.29|21083.29|21205.86|21085.86|21203.1|21083.1|9
1633562770000|2021-10-06 23:26:10|21203.66|21083.66|21203.95|21083.95|21204.79|21084.79|21202.69|21082.69|9
1633562780000|2021-10-06 23:26:20|21204.07|21084.07|21207.17|21087.17|21207.95|21087.95|21203.76|21083.76|10
1633562790000|2021-10-06 23:26:30|21207.86|21087.86|21208.31|21088.31|21208.45|21088.45|21206.5|21086.5|10
1633562800000|2021-10-06 23:26:40|21208.14|21088.14|21210.47|21090.47|21210.47|21090.47|21208.12|21088.12|10
1633562810000|2021-10-06 23:26:50|21210.84|21090.84|21214.03|21094.03|21214.03|21094.03|21210.84|21090.84|10
1633562820000|2021-10-06 23:27:00|21213.95|21093.95|21211.31|21091.31|21213.95|21093.95|21211.31|21091.31|10
1633562830000|2021-10-06 23:27:10|21210.38|21090.38|21210.9|21090.9|21212.18|21092.18|21210.38|21090.38|9
1633562840000|2021-10-06 23:27:20|21210.57|21090.57|21211.94|21091.94|21211.94|21091.94|21210.14|21090.14|9
1633562850000|2021-10-06 23:27:30|21211.88|21091.88|21213.62|21093.62|21214.52|21094.52|21211.88|21091.88|10
1633562860000|2021-10-06 23:27:40|21213.58|21093.58|21213.04|21093.04|21214.02|21094.02|21212.83|21092.83|10
1633562870000|2021-10-06 23:27:50|21212.1|21092.1|21211.53|21091.53|21212.18|21092.18|21210.97|21090.97|10
1633562880000|2021-10-06 23:28:00|21212.77|21092.77|21216.19|21096.19|21216.19|21096.19|21212.65|21092.65|10
1633562890000|2021-10-06 23:28:10|21216.48|21096.48|21220.24|21100.24|21221.38|21101.38|21216.48|21096.48|10
1633562900000|2021-10-06 23:28:20|21220.19|21100.19|21225.12|21105.12|21225.12|21105.12|21220.19|21100.19|10
1633562910000|2021-10-06 23:28:30|21225.48|21105.48|21232.79|21112.79|21232.79|21112.79|21225.48|21105.48|10
1633562920000|2021-10-06 23:28:40|21233.66|21113.66|21235.24|21115.24|21235.41|21115.41|21233|21113|10
1633562930000|2021-10-06 23:28:50|21235.85|21115.85|21237.31|21117.31|21237.31|21117.31|21235.16|21115.16|9
1633562940000|2021-10-06 23:29:00|21237.08|21117.08|21237.91|21117.91|21238.15|21118.15|21237.08|21117.08|10
1633562950000|2021-10-06 23:29:10|21239.13|21119.13|21237.29|21117.29|21239.61|21119.61|21237.29|21117.29|10
1633562960000|2021-10-06 23:29:20|21236.53|21116.53|21235.55|21115.55|21237.2|21117.2|21235.55|21115.55|10
1633562970000|2021-10-06 23:29:30|21236.05|21116.05|21239.62|21119.62|21239.62|21119.62|21236.03|21116.03|10
1633562980000|2021-10-06 23:29:40|21240.09|21120.09|21241.25|21121.25|21242.67|21122.67|21239.35|21119.35|10
1633562990000|2021-10-06 23:29:50|21242.29|21122.29|21247.63|21127.63|21247.63|21127.63|21241.67|21121.67|10
1633563000000|2021-10-06 23:30:00|21248.31|21128.31|21250.11|21130.11|21250.11|21130.11|21248.31|21128.31|10
1633563010000|2021-10-06 23:30:10|21250.2|21130.2|21246.08|21126.08|21250.2|21130.2|21246.02|21126.02|10
1633563020000|2021-10-06 23:30:20|21244.1|21124.1|21243.57|21123.57|21244.1|21124.1|21243.51|21123.51|10
1633563030000|2021-10-06 23:30:30|21241.45|21121.45|21239.56|21119.56|21241.45|21121.45|21239.27|21119.27|10
1633563040000|2021-10-06 23:30:40|21239.82|21119.82|21245.4|21125.4|21245.69|21125.69|21239.82|21119.82|10
1633563050000|2021-10-06 23:30:50|21245.69|21125.69|21249.39|21129.39|21249.39|21129.39|21245.69|21125.69|10
1633563060000|2021-10-06 23:31:00|21249.43|21129.43|21251.34|21131.34|21251.34|21131.34|21249.05|21129.05|10
1633563070000|2021-10-06 23:31:10|21251.94|21131.94|21253.2|21133.2|21253.24|21133.24|21251.19|21131.19|9
1633563080000|2021-10-06 23:31:20|21253.72|21133.72|21257.03|21137.03|21257.44|21137.44|21253.58|21133.58|10
1633563090000|2021-10-06 23:31:30|21256.84|21136.84|21254.51|21134.51|21257.92|21137.92|21252.06|21132.06|10
1633563100000|2021-10-06 23:31:40|21253.78|21133.78|21256.12|21136.12|21256.12|21136.12|21253.78|21133.78|10
1633563110000|2021-10-06 23:31:50|21256.01|21136.01|21257.86|21137.86|21257.86|21137.86|21255.66|21135.66|10
1633563120000|2021-10-06 23:32:00|21258.84|21138.84|21260.77|21140.77|21261.54|21141.54|21258.61|21138.61|10
1633563130000|2021-10-06 23:32:10|21260.91|21140.91|21261.99|21141.99|21263.45|21143.45|21260.91|21140.91|10
1633563140000|2021-10-06 23:32:20|21262.25|21142.25|21262.87|21142.87|21263.8|21143.8|21262.25|21142.25|10
1633563150000|2021-10-06 23:32:30|21263.2|21143.2|21263.22|21143.22|21263.39|21143.39|21263|21143|9
1633563160000|2021-10-06 23:32:40|21263.32|21143.32|21263.22|21143.22|21263.83|21143.83|21262.78|21142.78|9
1633563170000|2021-10-06 23:32:50|21262.94|21142.94|21264.32|21144.32|21264.45|21144.45|21262.94|21142.94|10
1633563180000|2021-10-06 23:33:00|21264.16|21144.16|21263.78|21143.78|21264.19|21144.19|21263.62|21143.62|10
1633563190000|2021-10-06 23:33:10|21264.18|21144.18|21265.11|21145.11|21266.44|21146.44|21264.18|21144.18|10
1633563200000|2021-10-06 23:33:20|21265.17|21145.17|21265.66|21145.66|21266.32|21146.32|21265.17|21145.17|10
1633563210000|2021-10-06 23:33:30|21264.93|21144.93|21265.25|21145.25|21265.92|21145.92|21264.8|21144.8|10
1633563220000|2021-10-06 23:33:40|21265.27|21145.27|21265.81|21145.81|21266.17|21146.17|21265.21|21145.21|10
1633563230000|2021-10-06 23:33:50|21265.43|21145.43|21264.03|21144.03|21266.81|21146.81|21264.03|21144.03|10
1633563240000|2021-10-06 23:34:00|21263.89|21143.89|21263.9|21143.9|21264.01|21144.01|21263.06|21143.06|10
1633563250000|2021-10-06 23:34:10|21264.93|21144.93|21265.09|21145.09|21265.77|21145.77|21264.6|21144.6|10
1633563260000|2021-10-06 23:34:20|21266.2|21146.2|21261.38|21141.38|21266.2|21146.2|21261.38|21141.38|10
1633563270000|2021-10-06 23:34:30|21261.86|21141.86|21262.77|21142.77|21262.77|21142.77|21260.26|21140.26|10
1633563280000|2021-10-06 23:34:40|21263.69|21143.69|21264.87|21144.87|21265.55|21145.55|21263.41|21143.41|10
1633563290000|2021-10-06 23:34:50|21265.19|21145.19|21262.2|21142.2|21265.19|21145.19|21262.2|21142.2|10
1633563300000|2021-10-06 23:35:00|21262.73|21142.73|21268.69|21148.69|21268.69|21148.69|21262.73|21142.73|10
1633563310000|2021-10-06 23:35:10|21269.03|21149.03|21272.11|21152.11|21272.11|21152.11|21269.03|21149.03|10
1633563320000|2021-10-06 23:35:20|21271.42|21151.42|21271.73|21151.73|21272.66|21152.66|21271.09|21151.09|10
1633563330000|2021-10-06 23:35:30|21270.6|21150.6|21270.5|21150.5|21270.94|21150.94|21269.49|21149.49|10
1633563340000|2021-10-06 23:35:40|21270.59|21150.59|21271|21151|21271|21151|21269.75|21149.75|10
1633563350000|2021-10-06 23:35:50|21270.04|21150.04|21274.43|21154.43|21274.43|21154.43|21270.04|21150.04|10
1633563360000|2021-10-06 23:36:00|21274.18|21154.18|21279.12|21159.12|21279.12|21159.12|21274.18|21154.18|10
1633563370000|2021-10-06 23:36:10|21280.86|21160.86|21281.67|21161.67|21283.59|21163.59|21280.43|21160.43|10
1633563380000|2021-10-06 23:36:20|21281.46|21161.46|21282.26|21162.26|21282.86|21162.86|21281.4|21161.4|10
1633563390000|2021-10-06 23:36:30|21283.4|21163.4|21277.27|21157.27|21283.4|21163.4|21277.27|21157.27|10
1633563400000|2021-10-06 23:36:40|21276.26|21156.26|21273.61|21153.61|21276.26|21156.26|21273.08|21153.08|9
1633563410000|2021-10-06 23:36:50|21274.08|21154.08|21271.98|21151.98|21274.08|21154.08|21271.98|21151.98|10
1633563420000|2021-10-06 23:37:00|21271.23|21151.23|21271.02|21151.02|21271.86|21151.86|21270.63|21150.63|10
1633563430000|2021-10-06 23:37:10|21271.73|21151.73|21267.94|21147.94|21271.73|21151.73|21267.94|21147.94|10
1633563440000|2021-10-06 23:37:20|21269.14|21149.14|21265.64|21145.64|21269.37|21149.37|21265.64|21145.64|10
1633563450000|2021-10-06 23:37:30|21265.5|21145.5|21263.67|21143.67|21265.5|21145.5|21263.25|21143.25|10
1633563460000|2021-10-06 23:37:40|21263.35|21143.35|21262.46|21142.46|21264.04|21144.04|21262.46|21142.46|9
1633563470000|2021-10-06 23:37:50|21261.28|21141.28|21261.77|21141.77|21262.72|21142.72|21261.02|21141.02|10
1633563480000|2021-10-06 23:38:00|21261.89|21141.89|21264.48|21144.48|21264.48|21144.48|21261.48|21141.48|10
1633563490000|2021-10-06 23:38:10|21264.71|21144.71|21267.33|21147.33|21267.33|21147.33|21264.56|21144.56|10
1633563500000|2021-10-06 23:38:20|21267.88|21147.88|21267.25|21147.25|21268.12|21148.12|21266.28|21146.28|10
1633563510000|2021-10-06 23:38:30|21267.98|21147.98|21268.6|21148.6|21269.15|21149.15|21267.63|21147.63|10
1633563520000|2021-10-06 23:38:40|21268.13|21148.13|21264.03|21144.03|21268.13|21148.13|21264.03|21144.03|10
1633563530000|2021-10-06 23:38:50|21263.13|21143.13|21260.98|21140.98|21263.52|21143.52|21260.78|21140.78|10
1633563540000|2021-10-06 23:39:00|21261.01|21141.01|21258.94|21138.94|21261.01|21141.01|21258.94|21138.94|10
1633563550000|2021-10-06 23:39:10|21259.53|21139.53|21254.85|21134.85|21259.71|21139.71|21254.85|21134.85|10
1633563560000|2021-10-06 23:39:20|21254.31|21134.31|21254.71|21134.71|21255.25|21135.25|21254.06|21134.06|10
1633563570000|2021-10-06 23:39:30|21254.48|21134.48|21253.63|21133.63|21254.85|21134.85|21252.98|21132.98|10
1633563580000|2021-10-06 23:39:40|21253.19|21133.19|21252.67|21132.67|21253.4|21133.4|21252.67|21132.67|10
1633563590000|2021-10-06 23:39:50|21252.9|21132.9|21251.19|21131.19|21252.9|21132.9|21250.43|21130.43|10
1633563600000|2021-10-06 23:40:00|21251.01|21131.01|21253.16|21133.16|21253.21|21133.21|21251.01|21131.01|10
1633563610000|2021-10-06 23:40:10|21253.51|21133.51|21252.87|21132.87|21254.18|21134.18|21252.4|21132.4|10
1633563620000|2021-10-06 23:40:20|21252.49|21132.49|21250.44|21130.44|21252.49|21132.49|21250.44|21130.44|10
1633563630000|2021-10-06 23:40:30|21250.2|21130.2|21249.8|21129.8|21250.2|21130.2|21248.79|21128.79|9
1633563640000|2021-10-06 23:40:40|21248.72|21128.72|21249.22|21129.22|21249.67|21129.67|21248.1|21128.1|10
1633563650000|2021-10-06 23:40:50|21249.88|21129.88|21248.88|21128.88|21250.22|21130.22|21248.86|21128.86|10
1633563660000|2021-10-06 23:41:00|21248.82|21128.82|21247.74|21127.74|21248.93|21128.93|21247.74|21127.74|10
1633563670000|2021-10-06 23:41:10|21247.41|21127.41|21248.22|21128.22|21248.29|21128.29|21247.22|21127.22|9
1633563680000|2021-10-06 23:41:20|21248.25|21128.25|21248.15|21128.15|21248.79|21128.79|21247.47|21127.47|10
1633563690000|2021-10-06 23:41:30|21248.1|21128.1|21255.19|21135.19|21255.19|21135.19|21247.94|21127.94|9
1633563700000|2021-10-06 23:41:40|21255.89|21135.89|21260.39|21140.39|21260.39|21140.39|21255.89|21135.89|10
1633563710000|2021-10-06 23:41:50|21260.24|21140.24|21259.53|21139.53|21260.95|21140.95|21258.79|21138.79|10
1633563720000|2021-10-06 23:42:00|21258.99|21138.99|21254.7|21134.7|21258.99|21138.99|21254.7|21134.7|9
1633563730000|2021-10-06 23:42:10|21254.2|21134.2|21251.74|21131.74|21254.56|21134.56|21251.74|21131.74|10
1633563740000|2021-10-06 23:42:20|21251.03|21131.03|21249.16|21129.16|21251.24|21131.24|21247.77|21127.77|10
1633563750000|2021-10-06 23:42:30|21248.9|21128.9|21247.16|21127.16|21250.13|21130.13|21247.16|21127.16|10
1633563760000|2021-10-06 23:42:40|21246.9|21126.9|21246.41|21126.41|21248.22|21128.22|21246.31|21126.31|10
1633563770000|2021-10-06 23:42:50|21246.89|21126.89|21248.62|21128.62|21249.95|21129.95|21246.89|21126.89|10
1633563780000|2021-10-06 23:43:00|21249.33|21129.33|21249.34|21129.34|21249.34|21129.34|21247.55|21127.55|10
1633563790000|2021-10-06 23:43:10|21248.59|21128.59|21249.19|21129.19|21251.05|21131.05|21248.14|21128.14|10
1633563800000|2021-10-06 23:43:20|21249.4|21129.4|21248.67|21128.67|21249.84|21129.84|21248.53|21128.53|10
1633563810000|2021-10-06 23:43:30|21247.96|21127.96|21248.69|21128.69|21248.86|21128.86|21247.76|21127.76|9
1633563820000|2021-10-06 23:43:40|21248.74|21128.74|21249.11|21129.11|21249.81|21129.81|21248.74|21128.74|10
1633563830000|2021-10-06 23:43:50|21249.02|21129.02|21249.14|21129.14|21249.93|21129.93|21248.78|21128.78|10
1633563840000|2021-10-06 23:44:00|21249.52|21129.52|21251.23|21131.23|21251.29|21131.29|21249.52|21129.52|10
1633563850000|2021-10-06 23:44:10|21250.43|21130.43|21253.47|21133.47|21253.97|21133.97|21250.43|21130.43|10
1633563860000|2021-10-06 23:44:20|21253.39|21133.39|21255.97|21135.97|21256.88|21136.88|21253.39|21133.39|10
1633563870000|2021-10-06 23:44:30|21256.4|21136.4|21254.76|21134.76|21256.4|21136.4|21253.59|21133.59|10
1633563880000|2021-10-06 23:44:40|21255.1|21135.1|21258.08|21138.08|21258.08|21138.08|21255.1|21135.1|10
1633563890000|2021-10-06 23:44:50|21258.64|21138.64|21261.47|21141.47|21261.47|21141.47|21258.64|21138.64|10
1633563900000|2021-10-06 23:45:00|21261.28|21141.28|21260.8|21140.8|21263.19|21143.19|21260.15|21140.15|10
1633563910000|2021-10-06 23:45:10|21259.99|21139.99|21255.67|21135.67|21259.99|21139.99|21254.73|21134.73|10
1633563920000|2021-10-06 23:45:20|21254.71|21134.71|21254.72|21134.72|21255.33|21135.33|21253.79|21133.79|10
1633563930000|2021-10-06 23:45:30|21254.31|21134.31|21253.79|21133.79|21255.56|21135.56|21253.79|21133.79|10
1633563940000|2021-10-06 23:45:40|21253.87|21133.87|21250.44|21130.44|21254.16|21134.16|21250.44|21130.44|10
1633563950000|2021-10-06 23:45:50|21249.89|21129.89|21246.89|21126.89|21250.03|21130.03|21246.89|21126.89|10
1633563960000|2021-10-06 23:46:00|21246.69|21126.69|21241.33|21121.33|21246.69|21126.69|21241.33|21121.33|10
1633563970000|2021-10-06 23:46:10|21241.59|21121.59|21231.34|21111.34|21241.59|21121.59|21231.34|21111.34|9
1633563980000|2021-10-06 23:46:20|21231.32|21111.32|21224.57|21104.57|21231.32|21111.32|21224.29|21104.29|10
1633563990000|2021-10-06 23:46:30|21223.86|21103.86|21217.4|21097.4|21223.93|21103.93|21217.4|21097.4|10
1633564000000|2021-10-06 23:46:40|21217.08|21097.08|21213.33|21093.33|21217.67|21097.67|21213.33|21093.33|10
1633564010000|2021-10-06 23:46:50|21213.61|21093.61|21214.96|21094.96|21214.96|21094.96|21212.5|21092.5|10
1633564020000|2021-10-06 23:47:00|21214.76|21094.76|21216.45|21096.45|21217.12|21097.12|21214.76|21094.76|10
1633564030000|2021-10-06 23:47:10|21215.77|21095.77|21214.13|21094.13|21215.77|21095.77|21214.07|21094.07|9
1633564040000|2021-10-06 23:47:20|21214.81|21094.81|21220.89|21100.89|21220.89|21100.89|21214.81|21094.81|10
1633564050000|2021-10-06 23:47:30|21221.11|21101.11|21221.16|21101.16|21221.53|21101.53|21219.95|21099.95|10
1633564060000|2021-10-06 23:47:40|21222.35|21102.35|21224.47|21104.47|21224.47|21104.47|21221.68|21101.68|10
1633564070000|2021-10-06 23:47:50|21225.41|21105.41|21225.56|21105.56|21227.03|21107.03|21223.81|21103.81|10
1633564080000|2021-10-06 23:48:00|21225.73|21105.73|21223.82|21103.82|21225.73|21105.73|21223.82|21103.82|10
1633564090000|2021-10-06 23:48:10|21222.51|21102.51|21217.59|21097.59|21223.18|21103.18|21217.23|21097.23|10
1633564100000|2021-10-06 23:48:20|21216.83|21096.83|21212.64|21092.64|21216.83|21096.83|21212.64|21092.64|10
1633564110000|2021-10-06 23:48:30|21211|21091|21205.87|21085.87|21211|21091|21205.87|21085.87|10
1633564120000|2021-10-06 23:48:40|21205.22|21085.22|21202.94|21082.94|21205.7|21085.7|21202.94|21082.94|10
1633564130000|2021-10-06 23:48:50|21202.91|21082.91|21199.82|21079.82|21203.4|21083.4|21199.61|21079.61|10
1633564140000|2021-10-06 23:49:00|21199.91|21079.91|21200.59|21080.59|21200.59|21080.59|21198.96|21078.96|10
1633564150000|2021-10-06 23:49:10|21199.5|21079.5|21198.72|21078.72|21199.5|21079.5|21198.2|21078.2|10
1633564160000|2021-10-06 23:49:20|21201.11|21081.11|21206.04|21086.04|21206.04|21086.04|21199.97|21079.97|10
1633564170000|2021-10-06 23:49:30|21205.46|21085.46|21209.65|21089.65|21209.65|21089.65|21205.46|21085.46|10
1633564180000|2021-10-06 23:49:40|21209.43|21089.43|21211.64|21091.64|21211.64|21091.64|21209.43|21089.43|10
1633564190000|2021-10-06 23:49:50|21211.95|21091.95|21212.92|21092.92|21213.26|21093.26|21211.95|21091.95|10
1633564200000|2021-10-06 23:50:00|21212.83|21092.83|21228.77|21108.77|21228.83|21108.83|21212.83|21092.83|10
1633564210000|2021-10-06 23:50:10|21230.1|21110.1|21231.44|21111.44|21231.8|21111.8|21230.1|21110.1|10
1633564220000|2021-10-06 23:50:20|21231.07|21111.07|21236.42|21116.42|21236.42|21116.42|21230.84|21110.84|10
1633564230000|2021-10-06 23:50:30|21235.92|21115.92|21233.12|21113.12|21236.06|21116.06|21233.12|21113.12|10
1633564240000|2021-10-06 23:50:40|21233.45|21113.45|21234.47|21114.47|21234.47|21114.47|21233.18|21113.18|10
1633564250000|2021-10-06 23:50:50|21234.64|21114.64|21236.52|21116.52|21236.52|21116.52|21234.64|21114.64|10
1633564260000|2021-10-06 23:51:00|21236.91|21116.91|21239.19|21119.19|21239.19|21119.19|21236.82|21116.82|9
1633564270000|2021-10-06 23:51:10|21239.83|21119.83|21242.91|21122.91|21242.91|21122.91|21239.83|21119.83|10
1633564280000|2021-10-06 23:51:20|21244.61|21124.61|21249.06|21129.06|21249.06|21129.06|21244.61|21124.61|10
1633564290000|2021-10-06 23:51:30|21249.53|21129.53|21250.51|21130.51|21250.83|21130.83|21249.53|21129.53|10
1633564300000|2021-10-06 23:51:40|21250.59|21130.59|21250.8|21130.8|21252.16|21132.16|21250.59|21130.59|10
1633564310000|2021-10-06 23:51:50|21249.8|21129.8|21252.82|21132.82|21252.82|21132.82|21249.47|21129.47|10
1633564320000|2021-10-06 23:52:00|21252.95|21132.95|21254.57|21134.57|21254.57|21134.57|21252.77|21132.77|9
1633564330000|2021-10-06 23:52:10|21254.9|21134.9|21255.49|21135.49|21256|21136|21254.9|21134.9|10
1633564340000|2021-10-06 23:52:20|21255.2|21135.2|21252.5|21132.5|21255.2|21135.2|21252.28|21132.28|10
1633564350000|2021-10-06 23:52:30|21253.65|21133.65|21258.21|21138.21|21259.18|21139.18|21253.65|21133.65|10
1633564360000|2021-10-06 23:52:40|21258.22|21138.22|21258.08|21138.08|21258.72|21138.72|21257.98|21137.98|10
1633564370000|2021-10-06 23:52:50|21257.61|21137.61|21257.67|21137.67|21257.76|21137.76|21257.12|21137.12|10
1633564380000|2021-10-06 23:53:00|21257.28|21137.28|21257.28|21137.28|21257.87|21137.87|21257.03|21137.03|8
1633564390000|2021-10-06 23:53:10|21257.26|21137.26|21254.62|21134.62|21257.63|21137.63|21254.62|21134.62|10
1633564400000|2021-10-06 23:53:20|21254.32|21134.32|21253.2|21133.2|21254.32|21134.32|21252.52|21132.52|10
1633564410000|2021-10-06 23:53:30|21253.71|21133.71|21252.45|21132.45|21253.71|21133.71|21251.62|21131.62|10
1633564420000|2021-10-06 23:53:40|21253.02|21133.02|21256.77|21136.77|21256.77|21136.77|21252.98|21132.98|10
1633564430000|2021-10-06 23:53:50|21257.96|21137.96|21259.62|21139.62|21259.83|21139.83|21257.96|21137.96|10
1633564440000|2021-10-06 23:54:00|21261.23|21141.23|21260.64|21140.64|21261.31|21141.31|21260.42|21140.42|10
1633564450000|2021-10-06 23:54:10|21261.56|21141.56|21263.81|21143.81|21263.81|21143.81|21261.32|21141.32|10
1633564460000|2021-10-06 23:54:20|21263.98|21143.98|21266.6|21146.6|21266.6|21146.6|21263.82|21143.82|10
1633564470000|2021-10-06 23:54:30|21265.91|21145.91|21266.01|21146.01|21267.61|21147.61|21265.53|21145.53|10
1633564480000|2021-10-06 23:54:40|21265.43|21145.43|21263.99|21143.99|21265.43|21145.43|21263.99|21143.99|10
1633564490000|2021-10-06 23:54:50|21264.3|21144.3|21266.21|21146.21|21266.23|21146.23|21264.3|21144.3|10
1633564500000|2021-10-06 23:55:00|21265.69|21145.69|21266.78|21146.78|21266.92|21146.92|21265.32|21145.32|10
1633564510000|2021-10-06 23:55:10|21266.82|21146.82|21267.18|21147.18|21267.18|21147.18|21265.89|21145.89|10
1633564520000|2021-10-06 23:55:20|21266.68|21146.68|21266.99|21146.99|21267.61|21147.61|21266.17|21146.17|9
1633564530000|2021-10-06 23:55:30|21266.24|21146.24|21267.93|21147.93|21268.11|21148.11|21266.24|21146.24|10
1633564540000|2021-10-06 23:55:40|21268.01|21148.01|21269.89|21149.89|21270.75|21150.75|21268.01|21148.01|9
1633564550000|2021-10-06 23:55:50|21269.4|21149.4|21268.17|21148.17|21269.4|21149.4|21266.2|21146.2|10
1633564560000|2021-10-06 23:56:00|21268.37|21148.37|21268.85|21148.85|21270.17|21150.17|21268.37|21148.37|10
1633564570000|2021-10-06 23:56:10|21269.3|21149.3|21271.97|21151.97|21272.54|21152.54|21269.3|21149.3|10
1633564580000|2021-10-06 23:56:20|21271.8|21151.8|21271.74|21151.74|21272.42|21152.42|21270.87|21150.87|10
1633564590000|2021-10-06 23:56:30|21271.14|21151.14|21270.88|21150.88|21271.59|21151.59|21270.73|21150.73|10
1633564600000|2021-10-06 23:56:40|21270.71|21150.71|21272.06|21152.06|21272.06|21152.06|21269.71|21149.71|10
1633564610000|2021-10-06 23:56:50|21270.74|21150.74|21270.11|21150.11|21271.47|21151.47|21270.11|21150.11|10
1633564620000|2021-10-06 23:57:00|21270.38|21150.38|21271.55|21151.55|21271.55|21151.55|21270.38|21150.38|9
1633564630000|2021-10-06 23:57:10|21270.82|21150.82|21274.22|21154.22|21274.22|21154.22|21270.82|21150.82|10
1633564640000|2021-10-06 23:57:20|21275.05|21155.05|21278.95|21158.95|21280.14|21160.14|21275.05|21155.05|10
1633564650000|2021-10-06 23:57:30|21278.81|21158.81|21277.68|21157.68|21278.95|21158.95|21277.3|21157.3|10
1633564660000|2021-10-06 23:57:40|21273.69|21153.69|21265.64|21145.64|21273.69|21153.69|21265.41|21145.41|10
1633564670000|2021-10-06 23:57:50|21265.8|21145.8|21261.09|21141.09|21266.7|21146.7|21261.09|21141.09|10
1633564680000|2021-10-06 23:58:00|21258.61|21138.61|21253.69|21133.69|21258.61|21138.61|21253.69|21133.69|10
1633564690000|2021-10-06 23:58:10|21253.23|21133.23|21250.56|21130.56|21253.23|21133.23|21250.56|21130.56|10
1633564700000|2021-10-06 23:58:20|21249.96|21129.96|21246.7|21126.7|21249.96|21129.96|21246.7|21126.7|10
1633564710000|2021-10-06 23:58:30|21247.04|21127.04|21240.65|21120.65|21247.04|21127.04|21240.65|21120.65|9
1633564720000|2021-10-06 23:58:40|21239.09|21119.09|21234.63|21114.63|21239.09|21119.09|21234.63|21114.63|10
1633564730000|2021-10-06 23:58:50|21233.74|21113.74|21231.94|21111.94|21234.24|21114.24|21231.94|21111.94|10
1633564740000|2021-10-06 23:59:00|21230.23|21110.23|21226.96|21106.96|21230.23|21110.23|21226.96|21106.96|10
1633564750000|2021-10-06 23:59:10|21226.81|21106.81|21224.61|21104.61|21226.81|21106.81|21224.61|21104.61|10
1633564760000|2021-10-06 23:59:20|21225.39|21105.39|21214.32|21094.32|21225.39|21105.39|21214.32|21094.32|10
1633564770000|2021-10-06 23:59:30|21214.59|21094.59|21213.59|21093.59|21215.45|21095.45|21212.5|21092.5|10
1633564780000|2021-10-06 23:59:40|21213.5|21093.5|21212.73|21092.73|21213.78|21093.78|21212.25|21092.25|10
1633564790000|2021-10-06 23:59:50|21211.69|21091.69|21210.1|21090.1|21212.47|21092.47|21209.84|21089.84|10
1633564800000|2021-10-07 00:00:00|21209.6|21089.6|21212.51|21092.51|21212.51|21092.51|21209.6|21089.6|10
1633564810000|2021-10-07 00:00:10|21212.1|21092.1|21209.28|21089.28|21212.48|21092.48|21208.4|21088.4|10
1633564820000|2021-10-07 00:00:20|21209.2|21089.2|21210.68|21090.68|21210.68|21090.68|21208.55|21088.55|10
1633564830000|2021-10-07 00:00:30|21209.49|21089.49|21206.81|21086.81|21209.49|21089.49|21206.13|21086.13|10
1633564840000|2021-10-07 00:00:40|21204.42|21084.42|21202.52|21082.52|21204.55|21084.55|21202.09|21082.09|9
1633564850000|2021-10-07 00:00:50|21199.97|21079.97|21198.3|21078.3|21199.97|21079.97|21197.82|21077.82|10
1633564860000|2021-10-07 00:01:00|21198.72|21078.72|21194.87|21074.87|21198.72|21078.72|21194.69|21074.69|10
1633564870000|2021-10-07 00:01:10|21194.53|21074.53|21189.21|21069.21|21194.53|21074.53|21189.21|21069.21|10
1633564880000|2021-10-07 00:01:20|21189.76|21069.76|21187.64|21067.64|21189.76|21069.76|21186.07|21066.07|10
1633564890000|2021-10-07 00:01:30|21186.98|21066.98|21186.96|21066.96|21187.39|21067.39|21186.32|21066.32|10
1633564900000|2021-10-07 00:01:40|21190.09|21070.09|21190.09|21070.09|21193.35|21073.35|21190.09|21070.09|10
1633564910000|2021-10-07 00:01:50|21189.94|21069.94|21180.6|21060.6|21190.02|21070.02|21180.6|21060.6|10
1633564920000|2021-10-07 00:02:00|21178.1|21058.1|21169.08|21049.08|21178.1|21058.1|21169.08|21049.08|10
1633564930000|2021-10-07 00:02:10|21168.63|21048.63|21167.84|21047.84|21168.63|21048.63|21167.13|21047.13|10
1633564940000|2021-10-07 00:02:20|21167.92|21047.92|21168.61|21048.61|21168.61|21048.61|21166.61|21046.61|10
1633564950000|2021-10-07 00:02:30|21169.19|21049.19|21164.38|21044.38|21170.48|21050.48|21164.18|21044.18|10
1633564960000|2021-10-07 00:02:40|21163.73|21043.73|21152.98|21032.98|21163.73|21043.73|21152.98|21032.98|10
1633564970000|2021-10-07 00:02:50|21152.18|21032.18|21148.62|21028.62|21152.85|21032.85|21148.62|21028.62|10
1633564980000|2021-10-07 00:03:00|21147.61|21027.61|21137.85|21017.85|21147.61|21027.61|21137.85|21017.85|10
1633564990000|2021-10-07 00:03:10|21135.81|21015.81|21134.11|21014.11|21135.81|21015.81|21130.65|21010.65|10
1633565000000|2021-10-07 00:03:20|21136.07|21016.07|21146.97|21026.97|21146.97|21026.97|21136.07|21016.07|10
1633565010000|2021-10-07 00:03:30|21147.04|21027.04|21151.05|21031.05|21151.05|21031.05|21147.04|21027.04|10
1633565020000|2021-10-07 00:03:40|21150.74|21030.74|21144.13|21024.13|21150.74|21030.74|21144.13|21024.13|10
1633565030000|2021-10-07 00:03:50|21141.84|21021.84|21146.04|21026.04|21146.57|21026.57|21140.44|21020.44|10
1633565040000|2021-10-07 00:04:00|21146.84|21026.84|21151.6|21031.6|21151.89|21031.89|21146.84|21026.84|10
1633565050000|2021-10-07 00:04:10|21150.07|21030.07|21155.09|21035.09|21155.28|21035.28|21150.07|21030.07|10
1633565060000|2021-10-07 00:04:20|21154.59|21034.59|21147.15|21027.15|21155.31|21035.31|21146.61|21026.61|10
1633565070000|2021-10-07 00:04:30|21144.21|21024.21|21138.98|21018.98|21144.21|21024.21|21138.77|21018.77|10
1633565080000|2021-10-07 00:04:40|21136.84|21016.84|21134.45|21014.45|21136.84|21016.84|21134.14|21014.14|10
1633565090000|2021-10-07 00:04:50|21134.44|21014.44|21131.99|21011.99|21135.05|21015.05|21131.99|21011.99|10
1633565100000|2021-10-07 00:05:00|21130.97|21010.97|21134.67|21014.67|21134.67|21014.67|21129.69|21009.69|10
1633565110000|2021-10-07 00:05:10|21135.12|21015.12|21141.01|21021.01|21141.23|21021.23|21135.12|21015.12|10
1633565120000|2021-10-07 00:05:20|21141.13|21021.13|21146.38|21026.38|21146.38|21026.38|21141.13|21021.13|10
1633565130000|2021-10-07 00:05:30|21146.66|21026.66|21150.21|21030.21|21150.83|21030.83|21146.66|21026.66|10
1633565140000|2021-10-07 00:05:40|21150.5|21030.5|21145.84|21025.84|21150.5|21030.5|21145.84|21025.84|10
1633565150000|2021-10-07 00:05:50|21146.42|21026.42|21144.52|21024.52|21146.42|21026.42|21144.43|21024.43|10
1633565160000|2021-10-07 00:06:00|21143.8|21023.8|21141.93|21021.93|21144.04|21024.04|21141.93|21021.93|10
1633565170000|2021-10-07 00:06:10|21141.53|21021.53|21141.24|21021.24|21141.86|21021.86|21140.22|21020.22|10
1633565180000|2021-10-07 00:06:20|21141.42|21021.42|21142.17|21022.17|21143.97|21023.97|21141.42|21021.42|10
1633565190000|2021-10-07 00:06:30|21143.96|21023.96|21146.09|21026.09|21146.09|21026.09|21143.31|21023.31|10
1633565200000|2021-10-07 00:06:40|21146.27|21026.27|21147.05|21027.05|21147.26|21027.26|21146.27|21026.27|9
1633565210000|2021-10-07 00:06:50|21147.01|21027.01|21146.85|21026.85|21147.53|21027.53|21146.64|21026.64|10
1633565220000|2021-10-07 00:07:00|21147.26|21027.26|21150.49|21030.49|21151.69|21031.69|21147.03|21027.03|10
1633565230000|2021-10-07 00:07:10|21150.83|21030.83|21151.29|21031.29|21152.96|21032.96|21150.83|21030.83|10
1633565240000|2021-10-07 00:07:20|21151.65|21031.65|21155.62|21035.62|21155.62|21035.62|21151.65|21031.65|9
1633565250000|2021-10-07 00:07:30|21155.98|21035.98|21159.91|21039.91|21159.91|21039.91|21155.98|21035.98|9
1633565260000|2021-10-07 00:07:40|21160.28|21040.28|21164.86|21044.86|21164.86|21044.86|21160.28|21040.28|10
1633565270000|2021-10-07 00:07:50|21165.61|21045.61|21164.39|21044.39|21165.74|21045.74|21164.39|21044.39|10
1633565280000|2021-10-07 00:08:00|21164.01|21044.01|21163.49|21043.49|21165.2|21045.2|21163.13|21043.13|10
1633565290000|2021-10-07 00:08:10|21162.93|21042.93|21158.4|21038.4|21163.02|21043.02|21158.4|21038.4|10
1633565300000|2021-10-07 00:08:20|21158.12|21038.12|21158.35|21038.35|21158.35|21038.35|21157.09|21037.09|10
1633565310000|2021-10-07 00:08:30|21158.05|21038.05|21157.29|21037.29|21159.99|21039.99|21157.29|21037.29|10
1633565320000|2021-10-07 00:08:40|21157.37|21037.37|21156.02|21036.02|21157.37|21037.37|21153.97|21033.97|10
1633565330000|2021-10-07 00:08:50|21155.17|21035.17|21157.18|21037.18|21157.79|21037.79|21155.06|21035.06|10
1633565340000|2021-10-07 00:09:00|21157.41|21037.41|21152.28|21032.28|21157.41|21037.41|21151.82|21031.82|10
1633565350000|2021-10-07 00:09:10|21152.06|21032.06|21152.91|21032.91|21154.26|21034.26|21152|21032|10
1633565360000|2021-10-07 00:09:20|21153.14|21033.14|21147.51|21027.51|21153.14|21033.14|21147.46|21027.46|10
1633565370000|2021-10-07 00:09:30|21146.99|21026.99|21152.09|21032.09|21152.09|21032.09|21146.99|21026.99|9
1633565380000|2021-10-07 00:09:40|21152.59|21032.59|21154.85|21034.85|21155.64|21035.64|21152.59|21032.59|10
1633565390000|2021-10-07 00:09:50|21154.31|21034.31|21152.69|21032.69|21155.12|21035.12|21152.69|21032.69|10
1633565400000|2021-10-07 00:10:00|21152.61|21032.61|21147.34|21027.34|21152.81|21032.81|21147.34|21027.34|10
1633565410000|2021-10-07 00:10:10|21145.11|21025.11|21135.63|21015.63|21145.11|21025.11|21135.22|21015.22|10
1633565420000|2021-10-07 00:10:20|21136.47|21016.47|21133.24|21013.24|21136.47|21016.47|21133.24|21013.24|10
1633565430000|2021-10-07 00:10:30|21132.87|21012.87|21128.82|21008.82|21132.87|21012.87|21128.82|21008.82|10
1633565440000|2021-10-07 00:10:40|21129.12|21009.12|21127.45|21007.45|21129.3|21009.3|21127.4|21007.4|10
1633565450000|2021-10-07 00:10:50|21127.26|21007.26|21125.43|21005.43|21127.26|21007.26|21125.19|21005.19|10
1633565460000|2021-10-07 00:11:00|21125.41|21005.41|21125.4|21005.4|21125.52|21005.52|21125.14|21005.14|9
1633565470000|2021-10-07 00:11:10|21124.67|21004.67|21120.04|21000.04|21124.67|21004.67|21119.85|20999.85|10
1633565480000|2021-10-07 00:11:20|21118.04|20998.04|21110.25|20990.25|21118.04|20998.04|21109.96|20989.96|10
1633565490000|2021-10-07 00:11:30|21108.68|20988.68|21105.36|20985.36|21108.68|20988.68|21105.36|20985.36|10
1633565500000|2021-10-07 00:11:40|21105.1|20985.1|21105.04|20985.04|21106.1|20986.1|21104.34|20984.34|10
1633565510000|2021-10-07 00:11:50|21105.02|20985.02|21100.23|20980.23|21105.72|20985.72|21100.23|20980.23|10
1633565520000|2021-10-07 00:12:00|21098.81|20978.81|21091.81|20971.81|21100.03|20980.03|21091.81|20971.81|10
1633565530000|2021-10-07 00:12:10|21092|20972|21086.98|20966.98|21092|20972|21086.6|20966.6|10
1633565540000|2021-10-07 00:12:20|21085.09|20965.09|21087.2|20967.2|21087.2|20967.2|21083.95|20963.95|10
1633565550000|2021-10-07 00:12:30|21087.74|20967.74|21088.17|20968.17|21088.38|20968.38|21084|20964|10
1633565560000|2021-10-07 00:12:40|21089.14|20969.14|21093|20973|21095.03|20975.03|21089.14|20969.14|9
1633565570000|2021-10-07 00:12:50|21092.69|20972.69|21096.26|20976.26|21096.26|20976.26|21092.69|20972.69|10
1633565580000|2021-10-07 00:13:00|21096.93|20976.93|21097.42|20977.42|21098.11|20978.11|21095.54|20975.54|9
1633565590000|2021-10-07 00:13:10|21097.87|20977.87|21096.98|20976.98|21097.92|20977.92|21096.25|20976.25|10
1633565600000|2021-10-07 00:13:20|21097.45|20977.45|21103.52|20983.52|21103.52|20983.52|21097.45|20977.45|10
1633565610000|2021-10-07 00:13:30|21104.11|20984.11|21098.82|20978.82|21104.11|20984.11|21098.82|20978.82|10
1633565620000|2021-10-07 00:13:40|21097.03|20977.03|21094.28|20974.28|21097.22|20977.22|21094.28|20974.28|10
1633565630000|2021-10-07 00:13:50|21093.36|20973.36|21085.59|20965.59|21093.36|20973.36|21085.59|20965.59|10
1633565640000|2021-10-07 00:14:00|21082.47|20962.47|21066.09|20946.09|21082.47|20962.47|21066.09|20946.09|10
1633565650000|2021-10-07 00:14:10|21063.73|20943.73|21055.82|20935.82|21063.73|20943.73|21055.82|20935.82|10
1633565660000|2021-10-07 00:14:20|21054.77|20934.77|21054.88|20934.88|21054.96|20934.96|21053.96|20933.96|10
1633565670000|2021-10-07 00:14:30|21055.16|20935.16|21056.23|20936.23|21057.94|20937.94|21055.16|20935.16|10
1633565680000|2021-10-07 00:14:40|21055.82|20935.82|21052.74|20932.74|21056.83|20936.83|21052.74|20932.74|10
1633565690000|2021-10-07 00:14:50|21052.7|20932.7|21050.33|20930.33|21052.7|20932.7|21050.33|20930.33|10
1633565700000|2021-10-07 00:15:00|21050.07|20930.07|21049.16|20929.16|21050.85|20930.85|21048.76|20928.76|10
1633565710000|2021-10-07 00:15:10|21048.28|20928.28|21035.22|20915.22|21048.28|20928.28|21034.64|20914.64|10
1633565720000|2021-10-07 00:15:20|21035.54|20915.54|21033.02|20913.02|21035.59|20915.59|21033.02|20913.02|10
1633565730000|2021-10-07 00:15:30|21034.53|20914.53|21023.16|20903.16|21034.53|20914.53|21023.16|20903.16|10
1633565740000|2021-10-07 00:15:40|21022.49|20902.49|20996.54|20876.54|21022.49|20902.49|20996.54|20876.54|10
1633565750000|2021-10-07 00:15:50|20996.62|20876.62|20996.87|20876.87|20996.87|20876.87|20989.09|20869.09|10
1633565760000|2021-10-07 00:16:00|20998.09|20878.09|20997.1|20877.1|20999.59|20879.59|20995.3|20875.3|10
1633565770000|2021-10-07 00:16:10|20997.25|20877.25|20997.88|20877.88|20999.41|20879.41|20995.84|20875.84|10
1633565780000|2021-10-07 00:16:20|20998.34|20878.34|20998.4|20878.4|20999.96|20879.96|20995.97|20875.97|10
1633565790000|2021-10-07 00:16:30|20997.13|20877.13|21004.14|20884.14|21004.14|20884.14|20997.13|20877.13|10
1633565800000|2021-10-07 00:16:40|21003.95|20883.95|21007.49|20887.49|21009.16|20889.16|21003.95|20883.95|10
1633565810000|2021-10-07 00:16:50|21006.78|20886.78|21003.62|20883.62|21007.37|20887.37|21003.62|20883.62|10
1633565820000|2021-10-07 00:17:00|21004.01|20884.01|20998.16|20878.16|21004.01|20884.01|20995.68|20875.68|10
1633565830000|2021-10-07 00:17:10|21006.1|20886.1|21050.73|20930.73|21050.73|20930.73|21006.1|20886.1|10
1633565840000|2021-10-07 00:17:20|21056.26|20936.26|21066.65|20946.65|21066.89|20946.89|21056.26|20936.26|10
1633565850000|2021-10-07 00:17:30|21067.37|20947.37|21071.91|20951.91|21071.91|20951.91|21066.65|20946.65|10
1633565860000|2021-10-07 00:17:40|21071.96|20951.96|21071.7|20951.7|21072.52|20952.52|21071.28|20951.28|9
1633565870000|2021-10-07 00:17:50|21072.34|20952.34|21071.06|20951.06|21072.34|20952.34|21069.92|20949.92|10
1633565880000|2021-10-07 00:18:00|21070.1|20950.1|21067.24|20947.24|21070.47|20950.47|21067.24|20947.24|10
1633565890000|2021-10-07 00:18:10|21066.07|20946.07|21065.73|20945.73|21066.07|20946.07|21064.96|20944.96|10
1633565900000|2021-10-07 00:18:20|21065.75|20945.75|21064.62|20944.62|21065.75|20945.75|21062.83|20942.83|10
1633565910000|2021-10-07 00:18:30|21066.02|20946.02|21069.74|20949.74|21069.94|20949.94|21066.02|20946.02|10
1633565920000|2021-10-07 00:18:40|21070.19|20950.19|21070.13|20950.13|21070.19|20950.19|21069.03|20949.03|9
1633565930000|2021-10-07 00:18:50|21071.59|20951.59|21069.35|20949.35|21071.82|20951.82|21069.35|20949.35|10
1633565940000|2021-10-07 00:19:00|21070.07|20950.07|21083.05|20963.05|21083.05|20963.05|21069.62|20949.62|10
1633565950000|2021-10-07 00:19:10|21083.67|20963.67|21089.97|20969.97|21089.97|20969.97|21083.44|20963.44|10
1633565960000|2021-10-07 00:19:20|21089.87|20969.87|21090.03|20970.03|21091.06|20971.06|21089.87|20969.87|10
1633565970000|2021-10-07 00:19:30|21090.82|20970.82|21094.75|20974.75|21094.75|20974.75|21090.82|20970.82|10
1633565980000|2021-10-07 00:19:40|21094.87|20974.87|21095.04|20975.04|21096.16|20976.16|21094.83|20974.83|10
1633565990000|2021-10-07 00:19:50|21096.01|20976.01|21095.49|20975.49|21096.01|20976.01|21094.37|20974.37|10
1633566000000|2021-10-07 00:20:00|21095.93|20975.93|21098.56|20978.56|21098.6|20978.6|21095.93|20975.93|10
1633566010000|2021-10-07 00:20:10|21097.75|20977.75|21094.34|20974.34|21097.75|20977.75|21094.34|20974.34|10
1633566020000|2021-10-07 00:20:20|21093.04|20973.04|21091.67|20971.67|21093.81|20973.81|21091.67|20971.67|10
1633566030000|2021-10-07 00:20:30|21091.65|20971.65|21093.32|20973.32|21093.32|20973.32|21091.5|20971.5|9
1633566040000|2021-10-07 00:20:40|21093.06|20973.06|21096.85|20976.85|21096.85|20976.85|21093.06|20973.06|10
1633566050000|2021-10-07 00:20:50|21097.51|20977.51|21096.67|20976.67|21098.16|20978.16|21096.16|20976.16|10
1633566060000|2021-10-07 00:21:00|21097.44|20977.44|21092.96|20972.96|21097.44|20977.44|21092.91|20972.91|10
1633566070000|2021-10-07 00:21:10|21092.93|20972.93|21086.78|20966.78|21093.93|20973.93|21086.78|20966.78|10
1633566080000|2021-10-07 00:21:20|21086.5|20966.5|21075.96|20955.96|21086.5|20966.5|21075.96|20955.96|10
1633566090000|2021-10-07 00:21:30|21075.72|20955.72|21075.19|20955.19|21075.72|20955.72|21074.04|20954.04|10
1633566100000|2021-10-07 00:21:40|21073.18|20953.18|21070.83|20950.83|21073.22|20953.22|21070.78|20950.78|10
1633566110000|2021-10-07 00:21:50|21071.44|20951.44|21070.21|20950.21|21072.1|20952.1|21070.21|20950.21|9
1633566120000|2021-10-07 00:22:00|21070.83|20950.83|21068.7|20948.7|21070.83|20950.83|21067.63|20947.63|10
1633566130000|2021-10-07 00:22:10|21068.99|20948.99|21070.06|20950.06|21070.8|20950.8|21068.99|20948.99|10
1633566140000|2021-10-07 00:22:20|21069.78|20949.78|21069.71|20949.71|21070.29|20950.29|21069.6|20949.6|10
1633566150000|2021-10-07 00:22:30|21068.87|20948.87|21066.13|20946.13|21069.62|20949.62|21066.13|20946.13|10
1633566160000|2021-10-07 00:22:40|21065.99|20945.99|21062.26|20942.26|21066.21|20946.21|21062.26|20942.26|10
1633566170000|2021-10-07 00:22:50|21061.71|20941.71|21057|20937|21061.71|20941.71|21057|20937|10
1633566180000|2021-10-07 00:23:00|21056.57|20936.57|21051.95|20931.95|21056.57|20936.57|21051.51|20931.51|10
1633566190000|2021-10-07 00:23:10|21051.26|20931.26|21046.27|20926.27|21051.26|20931.26|21046.27|20926.27|10
1633566200000|2021-10-07 00:23:20|21044.81|20924.81|21044.71|20924.71|21045.02|20925.02|21044.17|20924.17|10
1633566210000|2021-10-07 00:23:30|21043.67|20923.67|21040.37|20920.37|21043.67|20923.67|21040.02|20920.02|10
1633566220000|2021-10-07 00:23:40|21040.29|20920.29|21040.4|20920.4|21041.19|20921.19|21039.58|20919.58|10
1633566230000|2021-10-07 00:23:50|21038.59|20918.59|21043.06|20923.06|21043.06|20923.06|21038.59|20918.59|10
1633566240000|2021-10-07 00:24:00|21043.43|20923.43|21044.87|20924.87|21044.91|20924.91|21043.39|20923.39|10
1633566250000|2021-10-07 00:24:10|21045.14|20925.14|21047.39|20927.39|21047.39|20927.39|21044.54|20924.54|10
1633566260000|2021-10-07 00:24:20|21048.18|20928.18|21051.2|20931.2|21052.47|20932.47|21048.18|20928.18|10
1633566270000|2021-10-07 00:24:30|21051.39|20931.39|21051.33|20931.33|21051.76|20931.76|21049.41|20929.41|10
1633566280000|2021-10-07 00:24:40|21051.45|20931.45|21051.8|20931.8|21052.93|20932.93|21051.41|20931.41|10
1633566290000|2021-10-07 00:24:50|21051.77|20931.77|21055.74|20935.74|21055.74|20935.74|21051.77|20931.77|10
1633566300000|2021-10-07 00:25:00|21056.52|20936.52|21063.44|20943.44|21063.86|20943.86|21056.52|20936.52|10
1633566310000|2021-10-07 00:25:10|21064.08|20944.08|21067.8|20947.8|21067.8|20947.8|21064.08|20944.08|10
1633566320000|2021-10-07 00:25:20|21068.42|20948.42|21068.1|20948.1|21069.15|20949.15|21067.22|20947.22|9
1633566330000|2021-10-07 00:25:30|21068.24|20948.24|21068.26|20948.26|21068.35|20948.35|21066.87|20946.87|10
1633566340000|2021-10-07 00:25:40|21068.79|20948.79|21069.04|20949.04|21069.48|20949.48|21068.75|20948.75|10
1633566350000|2021-10-07 00:25:50|21070.4|20950.4|21069|20949|21070.4|20950.4|21068.71|20948.71|10
1633566360000|2021-10-07 00:26:00|21068.91|20948.91|21070.07|20950.07|21071.25|20951.25|21068.91|20948.91|10
1633566370000|2021-10-07 00:26:10|21069.71|20949.71|21063.09|20943.09|21069.71|20949.71|21063.09|20943.09|10
1633566380000|2021-10-07 00:26:20|21063.5|20943.5|21052.86|20932.86|21063.5|20943.5|21052.86|20932.86|10
1633566390000|2021-10-07 00:26:30|21052.21|20932.21|21053.71|20933.71|21054.74|20934.74|21051.76|20931.76|10
1633566400000|2021-10-07 00:26:40|21054.03|20934.03|21053.41|20933.41|21054.59|20934.59|21053.03|20933.03|10
1633566410000|2021-10-07 00:26:50|21052.36|20932.36|21049.91|20929.91|21052.36|20932.36|21049.91|20929.91|10
1633566420000|2021-10-07 00:27:00|21050.05|20930.05|21048.92|20928.92|21050.05|20930.05|21048.33|20928.33|10
1633566430000|2021-10-07 00:27:10|21048.45|20928.45|21048.07|20928.07|21048.45|20928.45|21046.82|20926.82|10
1633566440000|2021-10-07 00:27:20|21048.04|20928.04|21044.06|20924.06|21048.04|20928.04|21044.06|20924.06|10
1633566450000|2021-10-07 00:27:30|21044.13|20924.13|21039.46|20919.46|21044.13|20924.13|21039.46|20919.46|10
1633566460000|2021-10-07 00:27:40|21039.63|20919.63|21038.01|20918.01|21039.63|20919.63|21038.01|20918.01|10
1633566470000|2021-10-07 00:27:50|21038.22|20918.22|21035.84|20915.84|21039.19|20919.19|21035.84|20915.84|8
1633566480000|2021-10-07 00:28:00|21035.83|20915.83|21026.49|20906.49|21035.83|20915.83|21026.49|20906.49|10
1633566490000|2021-10-07 00:28:10|21026.34|20906.34|21017.16|20897.16|21026.34|20906.34|21017.16|20897.16|10
1633566500000|2021-10-07 00:28:20|21015.34|20895.34|21011.62|20891.62|21015.34|20895.34|21011.62|20891.62|10
1633566510000|2021-10-07 00:28:30|21011.4|20891.4|21011.35|20891.35|21012.15|20892.15|21011.27|20891.27|10
1633566520000|2021-10-07 00:28:40|21011.41|20891.41|21011.95|20891.95|21012.09|20892.09|21011.41|20891.41|10
1633566530000|2021-10-07 00:28:50|21011.96|20891.96|21012.12|20892.12|21012.58|20892.58|21011.65|20891.65|10
1633566540000|2021-10-07 00:29:00|21011.7|20891.7|21006.47|20886.47|21011.7|20891.7|21006.47|20886.47|10
1633566550000|2021-10-07 00:29:10|21006.79|20886.79|21003.61|20883.61|21006.79|20886.79|21002.89|20882.89|10
1633566560000|2021-10-07 00:29:20|21003.59|20883.59|21003.6|20883.6|21004.31|20884.31|21002.44|20882.44|10
1633566570000|2021-10-07 00:29:30|21003.51|20883.51|21004.93|20884.93|21004.95|20884.95|21002.9|20882.9|10
1633566580000|2021-10-07 00:29:40|21005.19|20885.19|21006.43|20886.43|21006.79|20886.79|21004.7|20884.7|10
1633566590000|2021-10-07 00:29:50|21006.63|20886.63|21008.04|20888.04|21008.04|20888.04|21006.63|20886.63|10
1633566600000|2021-10-07 00:30:00|21007.34|20887.34|21008.02|20888.02|21009.68|20889.68|21007.34|20887.34|10
1633566610000|2021-10-07 00:30:10|21008.7|20888.7|21009.35|20889.35|21010.35|20890.35|21008.7|20888.7|10
1633566620000|2021-10-07 00:30:20|21009.42|20889.42|21012.67|20892.67|21012.67|20892.67|21009.42|20889.42|10
1633566630000|2021-10-07 00:30:30|21012.65|20892.65|21018.04|20898.04|21018.04|20898.04|21012.65|20892.65|10
1633566640000|2021-10-07 00:30:40|21017.71|20897.71|21015.85|20895.85|21017.71|20897.71|21015.78|20895.78|10
1633566650000|2021-10-07 00:30:50|21015.8|20895.8|21016.34|20896.34|21016.95|20896.95|21015.03|20895.03|10
1633566660000|2021-10-07 00:31:00|21016.2|20896.2|21019.88|20899.88|21020.16|20900.16|21015.83|20895.83|10
1633566670000|2021-10-07 00:31:10|21020.43|20900.43|21021.76|20901.76|21023.01|20903.01|21020.34|20900.34|9
1633566680000|2021-10-07 00:31:20|21021.22|20901.22|21017.84|20897.84|21021.89|20901.89|21016.66|20896.66|10
1633566690000|2021-10-07 00:31:30|21017.32|20897.32|21015|20895|21017.32|20897.32|21014.36|20894.36|10
1633566700000|2021-10-07 00:31:40|21015.48|20895.48|21013.05|20893.05|21016.16|20896.16|21013.05|20893.05|10
1633566710000|2021-10-07 00:31:50|21013.23|20893.23|21010.94|20890.94|21014.43|20894.43|21010.68|20890.68|10
1633566720000|2021-10-07 00:32:00|21010.99|20890.99|21006.3|20886.3|21010.99|20890.99|21006.3|20886.3|9
1633566730000|2021-10-07 00:32:10|21005.43|20885.43|21001.12|20881.12|21005.43|20885.43|21001.12|20881.12|10
1633566740000|2021-10-07 00:32:20|21001.49|20881.49|21000.53|20880.53|21001.71|20881.71|20999.69|20879.69|10
1633566750000|2021-10-07 00:32:30|21001.08|20881.08|20997.62|20877.62|21001.72|20881.72|20997.62|20877.62|10
1633566760000|2021-10-07 00:32:40|20996.62|20876.62|20993.37|20873.37|20996.62|20876.62|20993.37|20873.37|10
1633566770000|2021-10-07 00:32:50|20993.27|20873.27|20991.67|20871.67|20993.27|20873.27|20990.96|20870.96|10
1633566780000|2021-10-07 00:33:00|20990.58|20870.58|20988.79|20868.79|20990.59|20870.59|20988.01|20868.01|10
1633566790000|2021-10-07 00:33:10|20989.58|20869.58|20991.02|20871.02|20991.02|20871.02|20989.58|20869.58|10
1633566800000|2021-10-07 00:33:20|20991.3|20871.3|20993.65|20873.65|20994.23|20874.23|20991.3|20871.3|10
1633566810000|2021-10-07 00:33:30|20993.06|20873.06|20994.77|20874.77|20996.38|20876.38|20993.06|20873.06|10
1633566820000|2021-10-07 00:33:40|20995.25|20875.25|20993.45|20873.45|20995.52|20875.52|20993.45|20873.45|9
1633566830000|2021-10-07 00:33:50|20994.2|20874.2|20982.47|20862.47|20994.2|20874.2|20982.47|20862.47|10
1633566840000|2021-10-07 00:34:00|20982.76|20862.76|20970.63|20850.63|20982.76|20862.76|20968.62|20848.62|10
1633566850000|2021-10-07 00:34:10|20969.53|20849.53|20938.55|20818.55|20969.53|20849.53|20938.55|20818.55|10
1633566860000|2021-10-07 00:34:20|20938.85|20818.85|20934.38|20814.38|20938.85|20818.85|20933.28|20813.28|10
1633566870000|2021-10-07 00:34:30|20934.7|20814.7|20940.1|20820.1|20940.25|20820.25|20934.7|20814.7|10
1633566880000|2021-10-07 00:34:40|20940.16|20820.16|20942.46|20822.46|20943.7|20823.7|20940.16|20820.16|10
1633566890000|2021-10-07 00:34:50|20941.85|20821.85|20942.68|20822.68|20943.19|20823.19|20941.03|20821.03|10
1633566900000|2021-10-07 00:35:00|20942.82|20822.82|20941.66|20821.66|20943.78|20823.78|20940.78|20820.78|10
1633566910000|2021-10-07 00:35:10|20938.48|20818.48|20933.7|20813.7|20938.48|20818.48|20931.66|20811.66|9
1633566920000|2021-10-07 00:35:20|20932.93|20812.93|20930.93|20810.93|20933.88|20813.88|20930.77|20810.77|10
1633566930000|2021-10-07 00:35:30|20930.98|20810.98|20921.88|20801.88|20930.98|20810.98|20921.88|20801.88|10
1633566940000|2021-10-07 00:35:40|20921.99|20801.99|20917.85|20797.85|20924.88|20804.88|20917.85|20797.85|10
1633566950000|2021-10-07 00:35:50|20916.78|20796.78|20907.69|20787.69|20916.78|20796.78|20907.63|20787.63|10
1633566960000|2021-10-07 00:36:00|20908.36|20788.36|20904.12|20784.12|20909.83|20789.83|20904.12|20784.12|10
1633566970000|2021-10-07 00:36:10|20904.28|20784.28|20898.35|20778.35|20904.28|20784.28|20897.64|20777.64|10
1633566980000|2021-10-07 00:36:20|20897.07|20777.07|20898.7|20778.7|20898.7|20778.7|20895.99|20775.99|10
1633566990000|2021-10-07 00:36:30|20898.65|20778.65|20899.91|20779.91|20900.83|20780.83|20898.06|20778.06|10
1633567000000|2021-10-07 00:36:40|20898.94|20778.94|20899.99|20779.99|20900.24|20780.24|20898.08|20778.08|10
1633567010000|2021-10-07 00:36:50|20900.33|20780.33|20900.71|20780.71|20900.71|20780.71|20898.57|20778.57|10
1633567020000|2021-10-07 00:37:00|20900.86|20780.86|20903.28|20783.28|20904.09|20784.09|20900.86|20780.86|10
1633567030000|2021-10-07 00:37:10|20903.37|20783.37|20903.59|20783.59|20903.59|20783.59|20902.1|20782.1|10
1633567040000|2021-10-07 00:37:20|20903.1|20783.1|20894.29|20774.29|20903.88|20783.88|20894.29|20774.29|10
1633567050000|2021-10-07 00:37:30|20895.04|20775.04|20887.03|20767.03|20895.04|20775.04|20887.03|20767.03|10
1633567060000|2021-10-07 00:37:40|20884.93|20764.93|20882.03|20762.03|20884.93|20764.93|20881.8|20761.8|10
1633567070000|2021-10-07 00:37:50|20882.06|20762.06|20878.45|20758.45|20882.06|20762.06|20878.45|20758.45|10
1633567080000|2021-10-07 00:38:00|20877.71|20757.71|20874.18|20754.18|20878.16|20758.16|20874.18|20754.18|10
1633567090000|2021-10-07 00:38:10|20874.68|20754.68|20873.36|20753.36|20874.91|20754.91|20873.21|20753.21|10
1633567100000|2021-10-07 00:38:20|20872.99|20752.99|20876.15|20756.15|20876.15|20756.15|20872.99|20752.99|10
1633567110000|2021-10-07 00:38:30|20874.99|20754.99|20873.27|20753.27|20876.46|20756.46|20873.15|20753.15|10
1633567120000|2021-10-07 00:38:40|20873.57|20753.57|20867.97|20747.97|20873.57|20753.57|20867.84|20747.84|10
1633567130000|2021-10-07 00:38:50|20867.02|20747.02|20860.98|20740.98|20867.02|20747.02|20860.64|20740.64|10
1633567140000|2021-10-07 00:39:00|20861.43|20741.43|20858.75|20738.75|20861.43|20741.43|20858.75|20738.75|10
1633567150000|2021-10-07 00:39:10|20859.2|20739.2|20848.96|20728.96|20859.2|20739.2|20848.96|20728.96|9
1633567160000|2021-10-07 00:39:20|20849.26|20729.26|20847.68|20727.68|20849.26|20729.26|20846.02|20726.02|10
1633567170000|2021-10-07 00:39:30|20848.4|20728.4|20849.48|20729.48|20850.41|20730.41|20848.4|20728.4|10
1633567180000|2021-10-07 00:39:40|20849.26|20729.26|20859.54|20739.54|20859.54|20739.54|20848.01|20728.01|10
1633567190000|2021-10-07 00:39:50|20860.36|20740.36|20869.13|20749.13|20869.13|20749.13|20860.36|20740.36|10
1633567200000|2021-10-07 00:40:00|20869.44|20749.44|20871.73|20751.73|20871.73|20751.73|20869.44|20749.44|10
1633567210000|2021-10-07 00:40:10|20872.22|20752.22|20879.59|20759.59|20879.77|20759.77|20872.22|20752.22|10
1633567220000|2021-10-07 00:40:20|20881.02|20761.02|20888.41|20768.41|20888.41|20768.41|20880.92|20760.92|10
1633567230000|2021-10-07 00:40:30|20889.47|20769.47|20909.04|20789.04|20909.04|20789.04|20889.47|20769.47|10
1633567240000|2021-10-07 00:40:40|20906.81|20786.81|20902.74|20782.74|20908.79|20788.79|20902.74|20782.74|10
1633567250000|2021-10-07 00:40:50|20902.91|20782.91|20904.11|20784.11|20904.4|20784.4|20902.91|20782.91|10
1633567260000|2021-10-07 00:41:00|20904.2|20784.2|20904.09|20784.09|20905.41|20785.41|20904.08|20784.08|10
1633567270000|2021-10-07 00:41:10|20903.5|20783.5|20899.94|20779.94|20903.5|20783.5|20899.94|20779.94|10
1633567280000|2021-10-07 00:41:20|20900.49|20780.49|20897.72|20777.72|20900.49|20780.49|20897.46|20777.46|10
1633567290000|2021-10-07 00:41:30|20896.61|20776.61|20898.83|20778.83|20898.83|20778.83|20896.32|20776.32|10
1633567300000|2021-10-07 00:41:40|20898.23|20778.23|20897.52|20777.52|20899.04|20779.04|20897.31|20777.31|10
1633567310000|2021-10-07 00:41:50|20897.72|20777.72|20900.27|20780.27|20900.27|20780.27|20897.61|20777.61|10
1633567320000|2021-10-07 00:42:00|20901.02|20781.02|20903.54|20783.54|20903.6|20783.6|20900.16|20780.16|9
1633567330000|2021-10-07 00:42:10|20903.46|20783.46|20910.54|20790.54|20910.54|20790.54|20903.46|20783.46|10
1633567340000|2021-10-07 00:42:20|20912.97|20792.97|20919.17|20799.17|20919.17|20799.17|20912.97|20792.97|10
1633567350000|2021-10-07 00:42:30|20920.42|20800.42|20919.13|20799.13|20920.91|20800.91|20919.13|20799.13|10
1633567360000|2021-10-07 00:42:40|20919.11|20799.11|20916.73|20796.73|20919.11|20799.11|20915.84|20795.84|10
1633567370000|2021-10-07 00:42:50|20915.86|20795.86|20914.05|20794.05|20915.86|20795.86|20913.58|20793.58|10
1633567380000|2021-10-07 00:43:00|20913.8|20793.8|20906.62|20786.62|20913.8|20793.8|20906.62|20786.62|10
1633567390000|2021-10-07 00:43:10|20903.65|20783.65|20895.98|20775.98|20904.52|20784.52|20895.98|20775.98|10
1633567400000|2021-10-07 00:43:20|20894.05|20774.05|20889.6|20769.6|20895.33|20775.33|20888.8|20768.8|10
1633567410000|2021-10-07 00:43:30|20889.5|20769.5|20885.41|20765.41|20889.5|20769.5|20884.87|20764.87|10
1633567420000|2021-10-07 00:43:40|20885.18|20765.18|20882|20762|20885.38|20765.38|20881.42|20761.42|10
1633567430000|2021-10-07 00:43:50|20881.12|20761.12|20880.69|20760.69|20882.07|20762.07|20880.36|20760.36|10
1633567440000|2021-10-07 00:44:00|20880.44|20760.44|20887.5|20767.5|20887.5|20767.5|20880.44|20760.44|10
1633567450000|2021-10-07 00:44:10|20889.31|20769.31|20888.1|20768.1|20890.11|20770.11|20888.09|20768.09|10
1633567460000|2021-10-07 00:44:20|20886.73|20766.73|20881.43|20761.43|20886.89|20766.89|20881.43|20761.43|10
1633567470000|2021-10-07 00:44:30|20881.14|20761.14|20878.84|20758.84|20881.14|20761.14|20878.84|20758.84|10
1633567480000|2021-10-07 00:44:40|20878.22|20758.22|20878.96|20758.96|20879.83|20759.83|20878.22|20758.22|10
1633567490000|2021-10-07 00:44:50|20879.16|20759.16|20879.97|20759.97|20879.97|20759.97|20878.8|20758.8|10
1633567500000|2021-10-07 00:45:00|20880.23|20760.23|20881.55|20761.55|20881.55|20761.55|20880.23|20760.23|10
1633567510000|2021-10-07 00:45:10|20880.82|20760.82|20879.03|20759.03|20880.83|20760.83|20879.01|20759.01|10
1633567520000|2021-10-07 00:45:20|20879.48|20759.48|20879.04|20759.04|20881.4|20761.4|20879.04|20759.04|10
1633567530000|2021-10-07 00:45:30|20879.41|20759.41|20878.67|20758.67|20879.55|20759.55|20877.46|20757.46|10
1633567540000|2021-10-07 00:45:40|20878.05|20758.05|20873.78|20753.78|20878.15|20758.15|20873.78|20753.78|10
1633567550000|2021-10-07 00:45:50|20873.7|20753.7|20870.4|20750.4|20874.53|20754.53|20870.4|20750.4|9
1633567560000|2021-10-07 00:46:00|20870.07|20750.07|20867.44|20747.44|20870.25|20750.25|20867.44|20747.44|9
1633567570000|2021-10-07 00:46:10|20864.39|20744.39|20861.74|20741.74|20864.39|20744.39|20861.1|20741.1|10
1633567580000|2021-10-07 00:46:20|20861.73|20741.73|20864.02|20744.02|20864.02|20744.02|20859.76|20739.76|10
1633567590000|2021-10-07 00:46:30|20863.84|20743.84|20865.01|20745.01|20865.01|20745.01|20863.8|20743.8|10
1633567600000|2021-10-07 00:46:40|20865.87|20745.87|20866.39|20746.39|20866.39|20746.39|20864.43|20744.43|10
1633567610000|2021-10-07 00:46:50|20867.87|20747.87|20874.61|20754.61|20874.61|20754.61|20867.75|20747.75|10
1633567620000|2021-10-07 00:47:00|20874.88|20754.88|20877.57|20757.57|20878.23|20758.23|20874.88|20754.88|10
1633567630000|2021-10-07 00:47:10|20877.78|20757.78|20880.29|20760.29|20880.29|20760.29|20876.57|20756.57|10
1633567640000|2021-10-07 00:47:20|20879.69|20759.69|20884.54|20764.54|20884.54|20764.54|20879.69|20759.69|10
1633567650000|2021-10-07 00:47:30|20884.62|20764.62|20890.92|20770.92|20890.92|20770.92|20884.62|20764.62|9
1633567660000|2021-10-07 00:47:40|20892.47|20772.47|20896.45|20776.45|20896.45|20776.45|20892.47|20772.47|10
1633567670000|2021-10-07 00:47:50|20896.83|20776.83|20902.35|20782.35|20902.35|20782.35|20896.83|20776.83|10
1633567680000|2021-10-07 00:48:00|20902.29|20782.29|20906.45|20786.45|20906.45|20786.45|20902.29|20782.29|10
1633567690000|2021-10-07 00:48:10|20907.48|20787.48|20906.21|20786.21|20908.33|20788.33|20906.21|20786.21|10
1633567700000|2021-10-07 00:48:20|20908.31|20788.31|20909.1|20789.1|20909.1|20789.1|20907.28|20787.28|10
1633567710000|2021-10-07 00:48:30|20908.93|20788.93|20911.3|20791.3|20913.01|20793.01|20908.85|20788.85|10
1633567720000|2021-10-07 00:48:40|20911.12|20791.12|20915.56|20795.56|20916.33|20796.33|20910.64|20790.64|10
1633567730000|2021-10-07 00:48:50|20916.54|20796.54|20920.83|20800.83|20920.83|20800.83|20916.54|20796.54|9
1633567740000|2021-10-07 00:49:00|20920.45|20800.45|20919.92|20799.92|20921.4|20801.4|20919.91|20799.91|10
1633567750000|2021-10-07 00:49:10|20920.43|20800.43|20920.17|20800.17|20920.86|20800.86|20919.82|20799.82|10
1633567760000|2021-10-07 00:49:20|20920.55|20800.55|20922.06|20802.06|20922.06|20802.06|20919.98|20799.98|10
1633567770000|2021-10-07 00:49:30|20921.7|20801.7|20921.2|20801.2|20922.68|20802.68|20921.11|20801.11|10
1633567780000|2021-10-07 00:49:40|20921.33|20801.33|20923.9|20803.9|20923.9|20803.9|20921.33|20801.33|10
1633567790000|2021-10-07 00:49:50|20923.84|20803.84|20931.74|20811.74|20931.84|20811.84|20923.84|20803.84|10
1633567800000|2021-10-07 00:50:00|20931.49|20811.49|20934.62|20814.62|20934.62|20814.62|20931.49|20811.49|10
1633567810000|2021-10-07 00:50:10|20933.97|20813.97|20934.67|20814.67|20934.67|20814.67|20933.3|20813.3|10
1633567820000|2021-10-07 00:50:20|20935.61|20815.61|20936.63|20816.63|20937.02|20817.02|20935.52|20815.52|10
1633567830000|2021-10-07 00:50:30|20936.59|20816.59|20932.34|20812.34|20937.42|20817.42|20932.34|20812.34|10
1633567840000|2021-10-07 00:50:40|20931.95|20811.95|20929.3|20809.3|20932.13|20812.13|20929.3|20809.3|9
1633567850000|2021-10-07 00:50:50|20929.18|20809.18|20930.59|20810.59|20930.63|20810.63|20929.18|20809.18|10
1633567860000|2021-10-07 00:51:00|20930.45|20810.45|20928.12|20808.12|20930.45|20810.45|20927.89|20807.89|10
1633567870000|2021-10-07 00:51:10|20928.11|20808.11|20930.44|20810.44|20930.44|20810.44|20928.11|20808.11|10
1633567880000|2021-10-07 00:51:20|20931.22|20811.22|20932.69|20812.69|20933.14|20813.14|20931.22|20811.22|10
1633567890000|2021-10-07 00:51:30|20932.7|20812.7|20937.91|20817.91|20937.91|20817.91|20932.7|20812.7|10
1633567900000|2021-10-07 00:51:40|20940.08|20820.08|20940.52|20820.52|20941.54|20821.54|20939.3|20819.3|10
1633567910000|2021-10-07 00:51:50|20940.43|20820.43|20942.29|20822.29|20942.74|20822.74|20940.43|20820.43|10
1633567920000|2021-10-07 00:52:00|20942.61|20822.61|20945.28|20825.28|20946.74|20826.74|20942.61|20822.61|10
1633567930000|2021-10-07 00:52:10|20946.61|20826.61|20955.4|20835.4|20955.4|20835.4|20946.61|20826.61|10
1633567940000|2021-10-07 00:52:20|20956.66|20836.66|20962.63|20842.63|20962.63|20842.63|20956.66|20836.66|10
1633567950000|2021-10-07 00:52:30|20963.21|20843.21|20968.02|20848.02|20968.02|20848.02|20963.21|20843.21|10
1633567960000|2021-10-07 00:52:40|20968.59|20848.59|20970.78|20850.78|20970.78|20850.78|20968.33|20848.33|10
1633567970000|2021-10-07 00:52:50|20970.95|20850.95|20967.82|20847.82|20970.95|20850.95|20967.82|20847.82|10
1633567980000|2021-10-07 00:53:00|20967.94|20847.94|20963.47|20843.47|20967.94|20847.94|20963.47|20843.47|10
1633567990000|2021-10-07 00:53:10|20962.92|20842.92|20962.94|20842.94|20963.56|20843.56|20962.66|20842.66|10
1633568000000|2021-10-07 00:53:20|20962.93|20842.93|20966.9|20846.9|20966.9|20846.9|20962.93|20842.93|10
1633568010000|2021-10-07 00:53:30|20967.01|20847.01|20968.15|20848.15|20968.15|20848.15|20966.21|20846.21|10
1633568020000|2021-10-07 00:53:40|20967.76|20847.76|20969.54|20849.54|20969.81|20849.81|20967.76|20847.76|10
1633568030000|2021-10-07 00:53:50|20969.25|20849.25|20978.1|20858.1|20978.1|20858.1|20969.19|20849.19|10
1633568040000|2021-10-07 00:54:00|20977.39|20857.39|20979.15|20859.15|20980.92|20860.92|20977.14|20857.14|10
1633568050000|2021-10-07 00:54:10|20980|20860|20979.91|20859.91|20980.83|20860.83|20979.57|20859.57|9
1633568060000|2021-10-07 00:54:20|20980.1|20860.1|20980.9|20860.9|20980.96|20860.96|20979.32|20859.32|10
1633568070000|2021-10-07 00:54:30|20980.91|20860.91|20979.81|20859.81|20982.01|20862.01|20979.81|20859.81|6
1633568080000|2021-10-07 00:54:40|20979.7|20859.7|20977.22|20857.22|20979.7|20859.7|20977.22|20857.22|10
1633568090000|2021-10-07 00:54:50|20977.73|20857.73|20978.27|20858.27|20978.27|20858.27|20976.84|20856.84|10
1633568100000|2021-10-07 00:55:00|20978.36|20858.36|20976.86|20856.86|20978.91|20858.91|20976.1|20856.1|9
1633568110000|2021-10-07 00:55:10|20976.55|20856.55|20979.39|20859.39|20979.39|20859.39|20976.55|20856.55|10
1633568120000|2021-10-07 00:55:20|20979.47|20859.47|20983.51|20863.51|20983.51|20863.51|20979.47|20859.47|10
1633568130000|2021-10-07 00:55:30|20984.12|20864.12|20990.06|20870.06|20990.54|20870.54|20984.12|20864.12|10
1633568140000|2021-10-07 00:55:40|20990.17|20870.17|20994.37|20874.37|20994.37|20874.37|20990.17|20870.17|10
1633568150000|2021-10-07 00:55:50|20995.41|20875.41|20996.56|20876.56|20996.56|20876.56|20994.86|20874.86|10
1633568160000|2021-10-07 00:56:00|20996.8|20876.8|20994.78|20874.78|20996.8|20876.8|20994.43|20874.43|10
1633568170000|2021-10-07 00:56:10|20994.12|20874.12|20993.33|20873.33|20994.15|20874.15|20992.96|20872.96|10
1633568180000|2021-10-07 00:56:20|20993.38|20873.38|20995.17|20875.17|20995.17|20875.17|20993.38|20873.38|10
1633568190000|2021-10-07 00:56:30|20995.88|20875.88|20994.7|20874.7|20996.93|20876.93|20994.7|20874.7|9
1633568200000|2021-10-07 00:56:40|20995.09|20875.09|20997.92|20877.92|20997.92|20877.92|20995.09|20875.09|10
1633568210000|2021-10-07 00:56:50|20998.2|20878.2|20996.09|20876.09|20998.44|20878.44|20996.09|20876.09|10
1633568220000|2021-10-07 00:57:00|20995.86|20875.86|20994.07|20874.07|20996.09|20876.09|20993.98|20873.98|10
1633568230000|2021-10-07 00:57:10|20994.49|20874.49|20989.61|20869.61|20994.49|20874.49|20989.61|20869.61|10
1633568240000|2021-10-07 00:57:20|20988.93|20868.93|20987.86|20867.86|20988.93|20868.93|20986.77|20866.77|9
1633568250000|2021-10-07 00:57:30|20987.96|20867.96|20988.03|20868.03|20988.52|20868.52|20987.77|20867.77|10
1633568260000|2021-10-07 00:57:40|20987.28|20867.28|20986.18|20866.18|20987.42|20867.42|20986.18|20866.18|10
1633568270000|2021-10-07 00:57:50|20986.05|20866.05|20981.98|20861.98|20986.05|20866.05|20981.98|20861.98|10
1633568280000|2021-10-07 00:58:00|20980.62|20860.62|20977.85|20857.85|20980.62|20860.62|20977.48|20857.48|9
1633568290000|2021-10-07 00:58:10|20977.03|20857.03|20975.16|20855.16|20977.13|20857.13|20975.16|20855.16|9
1633568300000|2021-10-07 00:58:20|20974.9|20854.9|20973.56|20853.56|20974.9|20854.9|20971.98|20851.98|10
1633568310000|2021-10-07 00:58:30|20972.89|20852.89|20970.86|20850.86|20972.89|20852.89|20970.85|20850.85|10
1633568320000|2021-10-07 00:58:40|20970.03|20850.03|20973.23|20853.23|20973.23|20853.23|20970.03|20850.03|10
1633568330000|2021-10-07 00:58:50|20973.44|20853.44|20972.99|20852.99|20974.82|20854.82|20972.99|20852.99|10
1633568340000|2021-10-07 00:59:00|20971.75|20851.75|20970.83|20850.83|20972.12|20852.12|20970.83|20850.83|10
1633568350000|2021-10-07 00:59:10|20968.61|20848.61|20963.66|20843.66|20968.65|20848.65|20963.66|20843.66|10
1633568360000|2021-10-07 00:59:20|20962.03|20842.03|20957.77|20837.77|20962.03|20842.03|20957.77|20837.77|10
1633568370000|2021-10-07 00:59:30|20957.14|20837.14|20955.96|20835.96|20957.14|20837.14|20954.79|20834.79|10
1633568380000|2021-10-07 00:59:40|20955.72|20835.72|20959.02|20839.02|20959.02|20839.02|20955.72|20835.72|10
1633568390000|2021-10-07 00:59:50|20958.23|20838.23|20955.64|20835.64|20958.54|20838.54|20955.64|20835.64|10
1633568400000|2021-10-07 01:00:00|20955.38|20835.38|20946.86|20826.86|20956.46|20836.46|20946.86|20826.86|10
1633568410000|2021-10-07 01:00:10|20945.19|20825.19|20948|20828|20948|20828|20945.01|20825.01|10
1633568420000|2021-10-07 01:00:20|20948.16|20828.16|20949.03|20829.03|20949.03|20829.03|20946.49|20826.49|10
1633568430000|2021-10-07 01:00:30|20948.83|20828.83|20949.88|20829.88|20949.88|20829.88|20947.2|20827.2|10
1633568440000|2021-10-07 01:00:40|20949.47|20829.47|20952.53|20832.53|20952.53|20832.53|20949.47|20829.47|10
1633568450000|2021-10-07 01:00:50|20953.22|20833.22|20953.46|20833.46|20956.01|20836.01|20952.84|20832.84|10
1633568460000|2021-10-07 01:01:00|20953.89|20833.89|20951.75|20831.75|20954.37|20834.37|20951.33|20831.33|10
1633568470000|2021-10-07 01:01:10|20952.21|20832.21|20944.75|20824.75|20952.21|20832.21|20944.44|20824.44|10
1633568480000|2021-10-07 01:01:20|20943.81|20823.81|20936.09|20816.09|20943.81|20823.81|20936.09|20816.09|10
1633568490000|2021-10-07 01:01:30|20936.02|20816.02|20930.97|20810.97|20936.05|20816.05|20930.97|20810.97|10
1633568500000|2021-10-07 01:01:40|20931.28|20811.28|20936.28|20816.28|20936.28|20816.28|20931.28|20811.28|9
1633568510000|2021-10-07 01:01:50|20936.5|20816.5|20935.65|20815.65|20936.5|20816.5|20935.23|20815.23|10
1633568520000|2021-10-07 01:02:00|20937.49|20817.49|20944.63|20824.63|20944.63|20824.63|20937.49|20817.49|10
1633568530000|2021-10-07 01:02:10|20945.06|20825.06|20954.15|20834.15|20954.15|20834.15|20945.06|20825.06|10
1633568540000|2021-10-07 01:02:20|20954.75|20834.75|20959.49|20839.49|20959.66|20839.66|20954.75|20834.75|10
1633568550000|2021-10-07 01:02:30|20960.5|20840.5|20961.72|20841.72|20961.72|20841.72|20959.03|20839.03|10
1633568560000|2021-10-07 01:02:40|20961.04|20841.04|20967|20847|20967.3|20847.3|20961.04|20841.04|10
1633568570000|2021-10-07 01:02:50|20968.22|20848.22|20972.27|20852.27|20972.27|20852.27|20968.03|20848.03|10
1633568580000|2021-10-07 01:03:00|20972.19|20852.19|20977.58|20857.58|20977.58|20857.58|20972.19|20852.19|10
1633568590000|2021-10-07 01:03:10|20977.7|20857.7|20982.28|20862.28|20982.28|20862.28|20977.7|20857.7|10
1633568600000|2021-10-07 01:03:20|20983.6|20863.6|20984.93|20864.93|20986.33|20866.33|20983.22|20863.22|9
1633568610000|2021-10-07 01:03:30|20984.3|20864.3|20985.18|20865.18|20985.25|20865.25|20982.99|20862.99|10
1633568620000|2021-10-07 01:03:40|20985.41|20865.41|20987.42|20867.42|20987.47|20867.47|20985.06|20865.06|10
1633568630000|2021-10-07 01:03:50|20989.79|20869.79|20994.77|20874.77|20994.91|20874.91|20989.59|20869.59|10
1633568640000|2021-10-07 01:04:00|20994.91|20874.91|20996.97|20876.97|20996.97|20876.97|20994.83|20874.83|10
1633568650000|2021-10-07 01:04:10|20997.8|20877.8|20999.07|20879.07|20999.07|20879.07|20997.8|20877.8|10
1633568660000|2021-10-07 01:04:20|20998.98|20878.98|20998.12|20878.12|20998.99|20878.99|20998.12|20878.12|10
1633568670000|2021-10-07 01:04:30|20996.68|20876.68|20998.12|20878.12|20998.5|20878.5|20996.68|20876.68|10
1633568680000|2021-10-07 01:04:40|20997.68|20877.68|20998.78|20878.78|20998.78|20878.78|20996.65|20876.65|9
1633568690000|2021-10-07 01:04:50|20997.95|20877.95|20997.57|20877.57|20997.95|20877.95|20992.11|20872.11|10
1633568700000|2021-10-07 01:05:00|20997.24|20877.24|20993.05|20873.05|20997.24|20877.24|20992.73|20872.73|10
1633568710000|2021-10-07 01:05:10|20992.54|20872.54|20992.97|20872.97|20994.25|20874.25|20992.54|20872.54|10
1633568720000|2021-10-07 01:05:20|20992.47|20872.47|20988.16|20868.16|20992.47|20872.47|20988.16|20868.16|10
1633568730000|2021-10-07 01:05:30|20988.37|20868.37|20989.44|20869.44|20989.94|20869.94|20988.37|20868.37|10
1633568740000|2021-10-07 01:05:40|20989.56|20869.56|20987.17|20867.17|20989.75|20869.75|20987.17|20867.17|10
1633568750000|2021-10-07 01:05:50|20987.11|20867.11|20984.87|20864.87|20987.24|20867.24|20984.51|20864.51|10
1633568760000|2021-10-07 01:06:00|20984.95|20864.95|20982.15|20862.15|20984.95|20864.95|20982.15|20862.15|10
1633568770000|2021-10-07 01:06:10|20982.4|20862.4|20981.43|20861.43|20982.4|20862.4|20981|20861|10
1633568780000|2021-10-07 01:06:20|20980.6|20860.6|20976.98|20856.98|20980.93|20860.93|20976.98|20856.98|10
1633568790000|2021-10-07 01:06:30|20974.9|20854.9|20973.53|20853.53|20975.35|20855.35|20973.11|20853.11|10
1633568800000|2021-10-07 01:06:40|20973.4|20853.4|20972.88|20852.88|20973.5|20853.5|20972.5|20852.5|10
1633568810000|2021-10-07 01:06:50|20972.03|20852.03|20971.9|20851.9|20972.29|20852.29|20971.78|20851.78|10
1633568820000|2021-10-07 01:07:00|20971.77|20851.77|20971.47|20851.47|20971.77|20851.77|20970.05|20850.05|10
1633568830000|2021-10-07 01:07:10|20970.36|20850.36|20969.68|20849.68|20970.36|20850.36|20969.68|20849.68|10
1633568840000|2021-10-07 01:07:20|20969.73|20849.73|20969.57|20849.57|20969.97|20849.97|20968.95|20848.95|10
1633568850000|2021-10-07 01:07:30|20970.04|20850.04|20969.73|20849.73|20970.5|20850.5|20969.31|20849.31|9
1633568860000|2021-10-07 01:07:40|20969.43|20849.43|20968.51|20848.51|20969.81|20849.81|20968.51|20848.51|10
1633568870000|2021-10-07 01:07:50|20967.67|20847.67|20967.26|20847.26|20967.75|20847.75|20967.26|20847.26|8
1633568880000|2021-10-07 01:08:00|20967.31|20847.31|20964.5|20844.5|20967.5|20847.5|20964.5|20844.5|10
1633568890000|2021-10-07 01:08:10|20965.22|20845.22|20963.37|20843.37|20965.22|20845.22|20963.03|20843.03|10
1633568900000|2021-10-07 01:08:20|20963.06|20843.06|20960.49|20840.49|20963.06|20843.06|20960.01|20840.01|10
1633568910000|2021-10-07 01:08:30|20960.76|20840.76|20958.16|20838.16|20960.76|20840.76|20957.83|20837.83|10
1633568920000|2021-10-07 01:08:40|20957.68|20837.68|20957.13|20837.13|20957.75|20837.75|20956.88|20836.88|10
1633568930000|2021-10-07 01:08:50|20956.7|20836.7|20953.2|20833.2|20956.7|20836.7|20953.2|20833.2|10
1633568940000|2021-10-07 01:09:00|20953.16|20833.16|20949.7|20829.7|20953.16|20833.16|20949.44|20829.44|10
1633568950000|2021-10-07 01:09:10|20946.49|20826.49|20942.76|20822.76|20946.49|20826.49|20942.71|20822.71|10
1633568960000|2021-10-07 01:09:20|20942.71|20822.71|20939.99|20819.99|20942.73|20822.73|20939.99|20819.99|10
1633568970000|2021-10-07 01:09:30|20940.12|20820.12|20941.4|20821.4|20941.59|20821.59|20939.83|20819.83|10
1633568980000|2021-10-07 01:09:40|20941.81|20821.81|20931.87|20811.87|20941.81|20821.81|20931.87|20811.87|10
1633568990000|2021-10-07 01:09:50|20931.74|20811.74|20927.25|20807.25|20931.74|20811.74|20927.25|20807.25|10
1633569000000|2021-10-07 01:10:00|20927.65|20807.65|20928.26|20808.26|20928.5|20808.5|20926.06|20806.06|10
1633569010000|2021-10-07 01:10:10|20929.4|20809.4|20929.97|20809.97|20930.23|20810.23|20927.96|20807.96|10
1633569020000|2021-10-07 01:10:20|20928.83|20808.83|20928.88|20808.88|20928.88|20808.88|20927.7|20807.7|10
1633569030000|2021-10-07 01:10:30|20929.13|20809.13|20927.82|20807.82|20930.14|20810.14|20927.82|20807.82|10
1633569040000|2021-10-07 01:10:40|20928.33|20808.33|20924.03|20804.03|20928.33|20808.33|20924.03|20804.03|10
1633569050000|2021-10-07 01:10:50|20923.39|20803.39|20927.55|20807.55|20927.55|20807.55|20922.95|20802.95|10
1633569060000|2021-10-07 01:11:00|20927.87|20807.87|20928.57|20808.57|20929.26|20809.26|20927.87|20807.87|10
1633569070000|2021-10-07 01:11:10|20928.71|20808.71|20931.57|20811.57|20931.57|20811.57|20928.71|20808.71|10
1633569080000|2021-10-07 01:11:20|20932.15|20812.15|20933.03|20813.03|20933.03|20813.03|20931.44|20811.44|10
1633569090000|2021-10-07 01:11:30|20932.45|20812.45|20935.31|20815.31|20935.31|20815.31|20931.56|20811.56|10
1633569100000|2021-10-07 01:11:40|20935.43|20815.43|20938.11|20818.11|20938.11|20818.11|20935.36|20815.36|10
1633569110000|2021-10-07 01:11:50|20938.31|20818.31|20939.81|20819.81|20940.56|20820.56|20938.14|20818.14|10
1633569120000|2021-10-07 01:12:00|20940.02|20820.02|20939.08|20819.08|20940.02|20820.02|20938.83|20818.83|10
1633569130000|2021-10-07 01:12:10|20939.34|20819.34|20936.06|20816.06|20939.34|20819.34|20935.87|20815.87|10
1633569140000|2021-10-07 01:12:20|20936.3|20816.3|20933.29|20813.29|20936.3|20816.3|20933.16|20813.16|10
1633569150000|2021-10-07 01:12:30|20932.75|20812.75|20931.59|20811.59|20932.75|20812.75|20931.16|20811.16|10
1633569160000|2021-10-07 01:12:40|20931.61|20811.61|20930|20810|20931.61|20811.61|20930|20810|10
1633569170000|2021-10-07 01:12:50|20929.55|20809.55|20922.21|20802.21|20929.55|20809.55|20922.21|20802.21|10
1633569180000|2021-10-07 01:13:00|20922.36|20802.36|20917.16|20797.16|20922.36|20802.36|20916.89|20796.89|10
1633569190000|2021-10-07 01:13:10|20916.6|20796.6|20913.42|20793.42|20916.6|20796.6|20913.42|20793.42|10
1633569200000|2021-10-07 01:13:20|20912.32|20792.32|20912.68|20792.68|20912.68|20792.68|20910.48|20790.48|10
1633569210000|2021-10-07 01:13:30|20911.39|20791.39|20909.18|20789.18|20911.51|20791.51|20909.18|20789.18|10
1633569220000|2021-10-07 01:13:40|20909.19|20789.19|20904.01|20784.01|20909.53|20789.53|20904.01|20784.01|10
1633569230000|2021-10-07 01:13:50|20903.22|20783.22|20898.54|20778.54|20903.7|20783.7|20898.54|20778.54|10
1633569240000|2021-10-07 01:14:00|20898.16|20778.16|20894.88|20774.88|20898.16|20778.16|20894.73|20774.73|10
1633569250000|2021-10-07 01:14:10|20892.92|20772.92|20890.92|20770.92|20892.92|20772.92|20890.83|20770.83|10
1633569260000|2021-10-07 01:14:20|20890.2|20770.2|20884.57|20764.57|20890.2|20770.2|20884.57|20764.57|10
1633569270000|2021-10-07 01:14:30|20884.9|20764.9|20871.46|20751.46|20884.9|20764.9|20871.2|20751.2|10
1633569280000|2021-10-07 01:14:40|20865.19|20745.19|20862.92|20742.92|20865.19|20745.19|20861.23|20741.23|10
1633569290000|2021-10-07 01:14:50|20862.9|20742.9|20858.28|20738.28|20863.29|20743.29|20858.28|20738.28|10
1633569300000|2021-10-07 01:15:00|20853.86|20733.86|20858.07|20738.07|20858.07|20738.07|20853.05|20733.05|10
1633569310000|2021-10-07 01:15:10|20858.53|20738.53|20867.05|20747.05|20867.05|20747.05|20857.67|20737.67|10
1633569320000|2021-10-07 01:15:20|20868.99|20748.99|20874.3|20754.3|20874.89|20754.89|20868.99|20748.99|10
1633569330000|2021-10-07 01:15:30|20876.48|20756.48|20877.22|20757.22|20878.14|20758.14|20876.48|20756.48|10
1633569340000|2021-10-07 01:15:40|20877.74|20757.74|20880.66|20760.66|20881.13|20761.13|20877.74|20757.74|10
1633569350000|2021-10-07 01:15:50|20881.08|20761.08|20882.92|20762.92|20883|20763|20881.08|20761.08|9
1633569360000|2021-10-07 01:16:00|20882.48|20762.48|20881.49|20761.49|20883.81|20763.81|20881.49|20761.49|10
1633569370000|2021-10-07 01:16:10|20881.99|20761.99|20882.09|20762.09|20882.49|20762.49|20881.65|20761.65|9
1633569380000|2021-10-07 01:16:20|20881.83|20761.83|20881.76|20761.76|20881.83|20761.83|20881.26|20761.26|10
1633569390000|2021-10-07 01:16:30|20881.26|20761.26|20888|20768|20888|20768|20879.48|20759.48|10
1633569400000|2021-10-07 01:16:40|20887.76|20767.76|20897.51|20777.51|20897.51|20777.51|20887.76|20767.76|10
1633569410000|2021-10-07 01:16:50|20897.27|20777.27|20907.35|20787.35|20907.35|20787.35|20897.27|20777.27|10
1633569420000|2021-10-07 01:17:00|20907.82|20787.82|20917.39|20797.39|20917.39|20797.39|20907.82|20787.82|10
1633569430000|2021-10-07 01:17:10|20920.13|20800.13|20919.42|20799.42|20920.29|20800.29|20919.42|20799.42|10
1633569440000|2021-10-07 01:17:20|20919.48|20799.48|20920.4|20800.4|20920.75|20800.75|20919.35|20799.35|10
1633569450000|2021-10-07 01:17:30|20920.61|20800.61|20921.99|20801.99|20921.99|20801.99|20919.84|20799.84|10
1633569460000|2021-10-07 01:17:40|20923.04|20803.04|20929.58|20809.58|20929.58|20809.58|20923.04|20803.04|10
1633569470000|2021-10-07 01:17:50|20929.48|20809.48|20929.82|20809.82|20931.91|20811.91|20929.41|20809.41|10
1633569480000|2021-10-07 01:18:00|20929.42|20809.42|20925.79|20805.79|20929.42|20809.42|20925.79|20805.79|10
1633569490000|2021-10-07 01:18:10|20924.69|20804.69|20920.35|20800.35|20924.69|20804.69|20920.35|20800.35|10
1633569500000|2021-10-07 01:18:20|20920.48|20800.48|20916.72|20796.72|20920.48|20800.48|20916.72|20796.72|9
1633569510000|2021-10-07 01:18:30|20916.47|20796.47|20906.52|20786.52|20917.31|20797.31|20906.52|20786.52|10
1633569520000|2021-10-07 01:18:40|20906.54|20786.54|20904.7|20784.7|20907.32|20787.32|20904.7|20784.7|10
1633569530000|2021-10-07 01:18:50|20904.6|20784.6|20897.81|20777.81|20904.6|20784.6|20897.81|20777.81|10
1633569540000|2021-10-07 01:19:00|20897.91|20777.91|20895.01|20775.01|20897.91|20777.91|20894.94|20774.94|10
1633569550000|2021-10-07 01:19:10|20894.3|20774.3|20895.24|20775.24|20895.5|20775.5|20893.71|20773.71|10
1633569560000|2021-10-07 01:19:20|20894.81|20774.81|20893.46|20773.46|20894.81|20774.81|20892.62|20772.62|10
1633569570000|2021-10-07 01:19:30|20893.27|20773.27|20895.33|20775.33|20895.65|20775.65|20893.25|20773.25|10
1633569580000|2021-10-07 01:19:40|20895.11|20775.11|20894.18|20774.18|20896.13|20776.13|20894.18|20774.18|10
1633569590000|2021-10-07 01:19:50|20894.09|20774.09|20879.2|20759.2|20894.09|20774.09|20879.2|20759.2|10
1633569600000|2021-10-07 01:20:00|20879.05|20759.05|20874.28|20754.28|20879.44|20759.44|20874.28|20754.28|10
1633569610000|2021-10-07 01:20:10|20871.78|20751.78|20867.11|20747.11|20871.94|20751.94|20867.11|20747.11|10
1633569620000|2021-10-07 01:20:20|20866.89|20746.89|20868.17|20748.17|20868.19|20748.19|20866.89|20746.89|10
1633569630000|2021-10-07 01:20:30|20867.72|20747.72|20871.63|20751.63|20871.63|20751.63|20867.56|20747.56|10
1633569640000|2021-10-07 01:20:40|20871.89|20751.89|20867.16|20747.16|20871.89|20751.89|20867.16|20747.16|10
1633569650000|2021-10-07 01:20:50|20868.17|20748.17|20860.46|20740.46|20868.17|20748.17|20859.67|20739.67|10
1633569660000|2021-10-07 01:21:00|20860.99|20740.99|20859.97|20739.97|20861.15|20741.15|20859.97|20739.97|10
1633569670000|2021-10-07 01:21:10|20860.68|20740.68|20857.86|20737.86|20861.03|20741.03|20857.86|20737.86|9
1633569680000|2021-10-07 01:21:20|20858.28|20738.28|20845.24|20725.24|20858.28|20738.28|20845.24|20725.24|10
1633569690000|2021-10-07 01:21:30|20845.19|20725.19|20841.46|20721.46|20845.19|20725.19|20840.4|20720.4|10
1633569700000|2021-10-07 01:21:40|20841.76|20721.76|20839.75|20719.75|20841.83|20721.83|20839.75|20719.75|10
1633569710000|2021-10-07 01:21:50|20839.4|20719.4|20839.86|20719.86|20839.97|20719.97|20836.58|20716.58|10
1633569720000|2021-10-07 01:22:00|20840.47|20720.47|20833.74|20713.74|20840.47|20720.47|20833.74|20713.74|10
1633569730000|2021-10-07 01:22:10|20834.37|20714.37|20833.59|20713.59|20834.37|20714.37|20832.77|20712.77|10
1633569740000|2021-10-07 01:22:20|20832.74|20712.74|20833.22|20713.22|20834.4|20714.4|20832.38|20712.38|10
1633569750000|2021-10-07 01:22:30|20833.92|20713.92|20832.49|20712.49|20833.92|20713.92|20832.19|20712.19|10
1633569760000|2021-10-07 01:22:40|20832.82|20712.82|20833|20713|20833.12|20713.12|20832.15|20712.15|10
1633569770000|2021-10-07 01:22:50|20832.74|20712.74|20836.27|20716.27|20836.27|20716.27|20832.33|20712.33|10
1633569780000|2021-10-07 01:23:00|20836.03|20716.03|20833.37|20713.37|20836.03|20716.03|20833.37|20713.37|10
1633569790000|2021-10-07 01:23:10|20833.98|20713.98|20835.13|20715.13|20835.13|20715.13|20831.54|20711.54|10
1633569800000|2021-10-07 01:23:20|20836.11|20716.11|20839.52|20719.52|20839.52|20719.52|20835.29|20715.29|10
1633569810000|2021-10-07 01:23:30|20839.72|20719.72|20839.15|20719.15|20841.07|20721.07|20839.08|20719.08|10
1633569820000|2021-10-07 01:23:40|20838.08|20718.08|20834.61|20714.61|20838.64|20718.64|20834.59|20714.59|10
1633569830000|2021-10-07 01:23:50|20834.58|20714.58|20834.49|20714.49|20836.05|20716.05|20834.49|20714.49|10
1633569840000|2021-10-07 01:24:00|20834.38|20714.38|20833.59|20713.59|20834.38|20714.38|20832.3|20712.3|9
1633569850000|2021-10-07 01:24:10|20833.01|20713.01|20830.67|20710.67|20833.16|20713.16|20830.62|20710.62|10
1633569860000|2021-10-07 01:24:20|20830.89|20710.89|20822.33|20702.33|20831.02|20711.02|20821.32|20701.32|10
1633569870000|2021-10-07 01:24:30|20822.95|20702.95|20815.46|20695.46|20822.95|20702.95|20813.87|20693.87|10
1633569880000|2021-10-07 01:24:40|20816.53|20696.53|20816.67|20696.67|20817.32|20697.32|20815.83|20695.83|10
1633569890000|2021-10-07 01:24:50|20816.65|20696.65|20814.68|20694.68|20816.65|20696.65|20814.68|20694.68|10
1633569900000|2021-10-07 01:25:00|20814.78|20694.78|20814.43|20694.43|20815.93|20695.93|20814.43|20694.43|9
1633569910000|2021-10-07 01:25:10|20814.01|20694.01|20816.2|20696.2|20816.47|20696.47|20814.01|20694.01|10
1633569920000|2021-10-07 01:25:20|20813.35|20693.35|20809.38|20689.38|20814.17|20694.17|20808.39|20688.39|9
1633569930000|2021-10-07 01:25:30|20808.59|20688.59|20805.62|20685.62|20808.59|20688.59|20805.62|20685.62|9
1633569940000|2021-10-07 01:25:40|20802.34|20682.34|20797.99|20677.99|20802.34|20682.34|20797.99|20677.99|10
1633569950000|2021-10-07 01:25:50|20796.72|20676.72|20796.46|20676.46|20797.62|20677.62|20796.12|20676.12|10
1633569960000|2021-10-07 01:26:00|20796.41|20676.41|20794.46|20674.46|20796.41|20676.41|20794.46|20674.46|10
1633569970000|2021-10-07 01:26:10|20793.74|20673.74|20792.68|20672.68|20793.76|20673.76|20791.89|20671.89|10
1633569980000|2021-10-07 01:26:20|20792.09|20672.09|20787.55|20667.55|20792.09|20672.09|20787.55|20667.55|10
1633569990000|2021-10-07 01:26:30|20785.91|20665.91|20782.48|20662.48|20786.67|20666.67|20782.48|20662.48|10
1633570000000|2021-10-07 01:26:40|20780.92|20660.92|20772.33|20652.33|20780.92|20660.92|20772.33|20652.33|10
1633570010000|2021-10-07 01:26:50|20772.14|20652.14|20774|20654|20774.2|20654.2|20770.06|20650.06|10
1633570020000|2021-10-07 01:27:00|20773.86|20653.86|20772.76|20652.76|20773.86|20653.86|20772.63|20652.63|10
1633570030000|2021-10-07 01:27:10|20772.62|20652.62|20773.02|20653.02|20774.07|20654.07|20772.19|20652.19|9
1633570040000|2021-10-07 01:27:20|20772.51|20652.51|20754.76|20634.76|20772.51|20652.51|20754.76|20634.76|10
1633570050000|2021-10-07 01:27:30|20752.12|20632.12|20716.84|20596.84|20752.12|20632.12|20716.84|20596.84|10
1633570060000|2021-10-07 01:27:40|20717.86|20597.86|20719|20599|20721.3|20601.3|20716.64|20596.64|10
1633570070000|2021-10-07 01:27:50|20719.01|20599.01|20714.66|20594.66|20719.01|20599.01|20714.66|20594.66|10
1633570080000|2021-10-07 01:28:00|20714.26|20594.26|20713.78|20593.78|20717.1|20597.1|20713.02|20593.02|10
1633570090000|2021-10-07 01:28:10|20714.52|20594.52|20715.97|20595.97|20717.84|20597.84|20714.52|20594.52|9
1633570100000|2021-10-07 01:28:20|20715.13|20595.13|20717.94|20597.94|20717.94|20597.94|20713.79|20593.79|10
1633570110000|2021-10-07 01:28:30|20717.64|20597.64|20720.37|20600.37|20720.37|20600.37|20717.37|20597.37|10
1633570120000|2021-10-07 01:28:40|20720.65|20600.65|20725.97|20605.97|20725.97|20605.97|20720.65|20600.65|10
1633570130000|2021-10-07 01:28:50|20726.02|20606.02|20729.59|20609.59|20729.69|20609.69|20726.02|20606.02|10
1633570140000|2021-10-07 01:29:00|20729.2|20609.2|20729.08|20609.08|20730.41|20610.41|20728.49|20608.49|9
1633570150000|2021-10-07 01:29:10|20728.79|20608.79|20728.22|20608.22|20729.26|20609.26|20727.82|20607.82|10
1633570160000|2021-10-07 01:29:20|20728.83|20608.83|20727.81|20607.81|20729.82|20609.82|20727.07|20607.07|10
1633570170000|2021-10-07 01:29:30|20727.2|20607.2|20725.38|20605.38|20727.2|20607.2|20724.45|20604.45|10
1633570180000|2021-10-07 01:29:40|20724.53|20604.53|20724.07|20604.07|20724.53|20604.53|20723.7|20603.7|10
1633570190000|2021-10-07 01:29:50|20724.17|20604.17|20725.16|20605.16|20726.09|20606.09|20724.17|20604.17|10
1633570200000|2021-10-07 01:30:00|20725.15|20605.15|20716.42|20596.42|20725.15|20605.15|20716.42|20596.42|10
1633570210000|2021-10-07 01:30:10|20716.39|20596.39|20678.61|20558.61|20716.39|20596.39|20678.61|20558.61|10
1633570220000|2021-10-07 01:30:20|20677.57|20557.57|20673.8|20553.8|20677.86|20557.86|20671.52|20551.52|10
1633570230000|2021-10-07 01:30:30|20673.94|20553.94|20676.86|20556.86|20676.86|20556.86|20672.23|20552.23|10
1633570240000|2021-10-07 01:30:40|20677.69|20557.69|20685.61|20565.61|20685.61|20565.61|20677.69|20557.69|10
1633570250000|2021-10-07 01:30:50|20688.32|20568.32|20698.3|20578.3|20698.3|20578.3|20688.32|20568.32|10
1633570260000|2021-10-07 01:31:00|20698.94|20578.94|20705.18|20585.18|20705.18|20585.18|20698.94|20578.94|10
1633570270000|2021-10-07 01:31:10|20705.52|20585.52|20713.06|20593.06|20713.06|20593.06|20705.52|20585.52|10
1633570280000|2021-10-07 01:31:20|20713.19|20593.19|20723.46|20603.46|20723.46|20603.46|20713.19|20593.19|10
1633570290000|2021-10-07 01:31:30|20724.93|20604.93|20727.18|20607.18|20727.25|20607.25|20724.93|20604.93|10
1633570300000|2021-10-07 01:31:40|20729.42|20609.42|20736.87|20616.87|20736.96|20616.96|20729.42|20609.42|10
1633570310000|2021-10-07 01:31:50|20738.8|20618.8|20745.69|20625.69|20745.69|20625.69|20738.8|20618.8|10
1633570320000|2021-10-07 01:32:00|20748.71|20628.71|20752.57|20632.57|20752.57|20632.57|20748.09|20628.09|10
1633570330000|2021-10-07 01:32:10|20752.51|20632.51|20749.91|20629.91|20753.2|20633.2|20749.91|20629.91|10
1633570340000|2021-10-07 01:32:20|20750.28|20630.28|20752.17|20632.17|20752.26|20632.26|20748.56|20628.56|10
1633570350000|2021-10-07 01:32:30|20751.62|20631.62|20754.96|20634.96|20754.96|20634.96|20751.29|20631.29|10
1633570360000|2021-10-07 01:32:40|20755.14|20635.14|20760.89|20640.89|20760.89|20640.89|20754.85|20634.85|10
1633570370000|2021-10-07 01:32:50|20760.72|20640.72|20757.55|20637.55|20760.72|20640.72|20757.07|20637.07|10
1633570380000|2021-10-07 01:33:00|20757.54|20637.54|20755.03|20635.03|20757.54|20637.54|20754.74|20634.74|10
1633570390000|2021-10-07 01:33:10|20754.32|20634.32|20754.16|20634.16|20754.32|20634.32|20751.72|20631.72|10
1633570400000|2021-10-07 01:33:20|20755.07|20635.07|20761.19|20641.19|20761.42|20641.42|20755.07|20635.07|10
1633570410000|2021-10-07 01:33:30|20762.76|20642.76|20759.71|20639.71|20763.01|20643.01|20759.71|20639.71|10
1633570420000|2021-10-07 01:33:40|20759.86|20639.86|20757.86|20637.86|20761.2|20641.2|20757.86|20637.86|10
1633570430000|2021-10-07 01:33:50|20757.44|20637.44|20744.01|20624.01|20757.44|20637.44|20744.01|20624.01|10
1633570440000|2021-10-07 01:34:00|20742.08|20622.08|20743.77|20623.77|20743.77|20623.77|20739.92|20619.92|10
1633570450000|2021-10-07 01:34:10|20743.34|20623.34|20741.68|20621.68|20744.12|20624.12|20741.68|20621.68|10
1633570460000|2021-10-07 01:34:20|20741.08|20621.08|20735.33|20615.33|20741.08|20621.08|20735.33|20615.33|10
1633570470000|2021-10-07 01:34:30|20733.07|20613.07|20710.99|20590.99|20733.07|20613.07|20710.99|20590.99|10
1633570480000|2021-10-07 01:34:40|20708.62|20588.62|20665.69|20545.69|20708.62|20588.62|20665.69|20545.69|10
1633570490000|2021-10-07 01:34:50|20666.63|20546.63|20654.8|20534.8|20667.46|20547.46|20654.8|20534.8|10
1633570500000|2021-10-07 01:35:00|20654.01|20534.01|20650.29|20530.29|20654.01|20534.01|20650.2|20530.2|10
1633570510000|2021-10-07 01:35:10|20651.12|20531.12|20652.84|20532.84|20653.75|20533.75|20651.12|20531.12|10
1633570520000|2021-10-07 01:35:20|20652.38|20532.38|20654.46|20534.46|20654.46|20534.46|20651.69|20531.69|10
1633570530000|2021-10-07 01:35:30|20654.66|20534.66|20654.45|20534.45|20656.28|20536.28|20654.45|20534.45|10
1633570540000|2021-10-07 01:35:40|20655.48|20535.48|20655.28|20535.28|20657.37|20537.37|20655.28|20535.28|10
1633570550000|2021-10-07 01:35:50|20654.8|20534.8|20667.7|20547.7|20667.7|20547.7|20654.73|20534.73|10
1633570560000|2021-10-07 01:36:00|20669.79|20549.79|20692.53|20572.53|20692.7|20572.7|20669.79|20549.79|10
1633570570000|2021-10-07 01:36:10|20691.68|20571.68|20697.75|20577.75|20697.75|20577.75|20691.68|20571.68|10
1633570580000|2021-10-07 01:36:20|20697.14|20577.14|20697.22|20577.22|20697.22|20577.22|20695.83|20575.83|10
1633570590000|2021-10-07 01:36:30|20697.15|20577.15|20702.16|20582.16|20702.25|20582.25|20697.15|20577.15|10
1633570600000|2021-10-07 01:36:40|20702.19|20582.19|20700.94|20580.94|20702.19|20582.19|20700.84|20580.84|10
1633570610000|2021-10-07 01:36:50|20700.21|20580.21|20698.25|20578.25|20700.49|20580.49|20698.25|20578.25|10
1633570620000|2021-10-07 01:37:00|20697.58|20577.58|20692.28|20572.28|20697.58|20577.58|20692.28|20572.28|10
1633570630000|2021-10-07 01:37:10|20692.79|20572.79|20679.11|20559.11|20693.12|20573.12|20679.11|20559.11|10
1633570640000|2021-10-07 01:37:20|20679.19|20559.19|20675.88|20555.88|20679.19|20559.19|20675.15|20555.15|10
1633570650000|2021-10-07 01:37:30|20675.62|20555.62|20671.94|20551.94|20675.84|20555.84|20671.1|20551.1|10
1633570660000|2021-10-07 01:37:40|20672.15|20552.15|20668.53|20548.53|20672.58|20552.58|20667.88|20547.88|10
1633570670000|2021-10-07 01:37:50|20668.08|20548.08|20671.9|20551.9|20672.11|20552.11|20668.08|20548.08|10
1633570680000|2021-10-07 01:38:00|20672.26|20552.26|20673.66|20553.66|20675.32|20555.32|20672.26|20552.26|10
1633570690000|2021-10-07 01:38:10|20673.3|20553.3|20670.69|20550.69|20673.65|20553.65|20670.69|20550.69|10
1633570700000|2021-10-07 01:38:20|20671.43|20551.43|20667.01|20547.01|20671.43|20551.43|20666.46|20546.46|10
1633570710000|2021-10-07 01:38:30|20665.48|20545.48|20658.94|20538.94|20666.53|20546.53|20658.94|20538.94|10
1633570720000|2021-10-07 01:38:40|20658.7|20538.7|20656.23|20536.23|20659.32|20539.32|20656.23|20536.23|10
1633570730000|2021-10-07 01:38:50|20656.63|20536.63|20667.83|20547.83|20667.83|20547.83|20656.63|20536.63|10
1633570740000|2021-10-07 01:39:00|20669.94|20549.94|20679.65|20559.65|20679.65|20559.65|20669.94|20549.94|10
1633570750000|2021-10-07 01:39:10|20680.38|20560.38|20690.25|20570.25|20690.25|20570.25|20680.38|20560.38|10
1633570760000|2021-10-07 01:39:20|20690.11|20570.11|20695.51|20575.51|20695.51|20575.51|20688.06|20568.06|10
1633570770000|2021-10-07 01:39:30|20695.81|20575.81|20706.15|20586.15|20706.15|20586.15|20695.81|20575.81|10
1633570780000|2021-10-07 01:39:40|20705.13|20585.13|20709.94|20589.94|20709.94|20589.94|20705.13|20585.13|10
1633570790000|2021-10-07 01:39:50|20710.44|20590.44|20709.73|20589.73|20710.44|20590.44|20708.19|20588.19|10
1633570800000|2021-10-07 01:40:00|20709.98|20589.98|20708.84|20588.84|20710.04|20590.04|20708.76|20588.76|10
1633570810000|2021-10-07 01:40:10|20709.07|20589.07|20710.76|20590.76|20710.76|20590.76|20708.3|20588.3|10
1633570820000|2021-10-07 01:40:20|20710.97|20590.97|20714.03|20594.03|20714.03|20594.03|20709.93|20589.93|10
1633570830000|2021-10-07 01:40:30|20714.81|20594.81|20715.37|20595.37|20715.6|20595.6|20714.74|20594.74|10
1633570840000|2021-10-07 01:40:40|20715.56|20595.56|20722.39|20602.39|20722.39|20602.39|20715.56|20595.56|10
1633570850000|2021-10-07 01:40:50|20723.11|20603.11|20726.77|20606.77|20726.77|20606.77|20723.11|20603.11|9
1633570860000|2021-10-07 01:41:00|20726.31|20606.31|20730.59|20610.59|20730.8|20610.8|20725.99|20605.99|10
1633570870000|2021-10-07 01:41:10|20731.35|20611.35|20733.79|20613.79|20734.01|20614.01|20731.35|20611.35|10
1633570880000|2021-10-07 01:41:20|20734.88|20614.88|20731.08|20611.08|20734.88|20614.88|20731.07|20611.07|10
1633570890000|2021-10-07 01:41:30|20731.24|20611.24|20733.5|20613.5|20733.5|20613.5|20730.36|20610.36|10
1633570900000|2021-10-07 01:41:40|20733.87|20613.87|20735.64|20615.64|20735.66|20615.66|20732.97|20612.97|10
1633570910000|2021-10-07 01:41:50|20737|20617|20744.94|20624.94|20744.94|20624.94|20737|20617|10
1633570920000|2021-10-07 01:42:00|20746.86|20626.86|20754.16|20634.16|20754.16|20634.16|20746.71|20626.71|10
1633570930000|2021-10-07 01:42:10|20753.42|20633.42|20759.15|20639.15|20759.76|20639.76|20753.42|20633.42|10
1633570940000|2021-10-07 01:42:20|20759.19|20639.19|20753.04|20633.04|20759.19|20639.19|20753.04|20633.04|10
1633570950000|2021-10-07 01:42:30|20752.03|20632.03|20748.31|20628.31|20752.03|20632.03|20748.31|20628.31|10
1633570960000|2021-10-07 01:42:40|20749.16|20629.16|20748.6|20628.6|20749.52|20629.52|20748.29|20628.29|10
1633570970000|2021-10-07 01:42:50|20749.39|20629.39|20747.51|20627.51|20749.39|20629.39|20745.61|20625.61|10
1633570980000|2021-10-07 01:43:00|20748.46|20628.46|20748.52|20628.52|20749.54|20629.54|20747.46|20627.46|10
1633570990000|2021-10-07 01:43:10|20748.87|20628.87|20748.12|20628.12|20748.94|20628.94|20747.24|20627.24|10
1633571000000|2021-10-07 01:43:20|20747.34|20627.34|20752.09|20632.09|20752.22|20632.22|20747.34|20627.34|10
1633571010000|2021-10-07 01:43:30|20753.65|20633.65|20755.58|20635.58|20755.58|20635.58|20753.34|20633.34|10
1633571020000|2021-10-07 01:43:40|20756.38|20636.38|20758.79|20638.79|20759.59|20639.59|20756.38|20636.38|10
1633571030000|2021-10-07 01:43:50|20759.49|20639.49|20762.8|20642.8|20762.8|20642.8|20759.49|20639.49|10
1633571040000|2021-10-07 01:44:00|20762.57|20642.57|20761.23|20641.23|20763.02|20643.02|20761.23|20641.23|10
1633571050000|2021-10-07 01:44:10|20761.63|20641.63|20769.84|20649.84|20769.84|20649.84|20761.63|20641.63|10
1633571060000|2021-10-07 01:44:20|20769.68|20649.68|20773.45|20653.45|20773.61|20653.61|20769.68|20649.68|10
1633571070000|2021-10-07 01:44:30|20775.22|20655.22|20773.43|20653.43|20775.22|20655.22|20772.85|20652.85|10
1633571080000|2021-10-07 01:44:40|20772.9|20652.9|20768.28|20648.28|20772.9|20652.9|20768.28|20648.28|10
1633571090000|2021-10-07 01:44:50|20769.76|20649.76|20765.67|20645.67|20769.76|20649.76|20765.67|20645.67|10
1633571100000|2021-10-07 01:45:00|20764.91|20644.91|20764.89|20644.89|20765.76|20645.76|20763.09|20643.09|10
1633571110000|2021-10-07 01:45:10|20765.04|20645.04|20771.22|20651.22|20771.26|20651.26|20765.04|20645.04|10
1633571120000|2021-10-07 01:45:20|20773.04|20653.04|20780.68|20660.68|20780.68|20660.68|20773.04|20653.04|10
1633571130000|2021-10-07 01:45:30|20782.18|20662.18|20786.29|20666.29|20786.29|20666.29|20782.18|20662.18|10
1633571140000|2021-10-07 01:45:40|20786.07|20666.07|20789.65|20669.65|20789.65|20669.65|20786.07|20666.07|10
1633571150000|2021-10-07 01:45:50|20789.87|20669.87|20797.35|20677.35|20797.35|20677.35|20789.13|20669.13|10
1633571160000|2021-10-07 01:46:00|20801.06|20681.06|20803.56|20683.56|20804.19|20684.19|20801.06|20681.06|9
1633571170000|2021-10-07 01:46:10|20805.9|20685.9|20810.23|20690.23|20810.23|20690.23|20805.89|20685.89|10
1633571180000|2021-10-07 01:46:20|20809.61|20689.61|20807.41|20687.41|20809.61|20689.61|20807.3|20687.3|10
1633571190000|2021-10-07 01:46:30|20807.23|20687.23|20809.53|20689.53|20810.51|20690.51|20807.23|20687.23|10
1633571200000|2021-10-07 01:46:40|20809.66|20689.66|20809.4|20689.4|20810.23|20690.23|20808.49|20688.49|10
1633571210000|2021-10-07 01:46:50|20809.51|20689.51|20807.13|20687.13|20809.97|20689.97|20807.13|20687.13|10
1633571220000|2021-10-07 01:47:00|20806.25|20686.25|20799.76|20679.76|20806.25|20686.25|20799.25|20679.25|10
1633571230000|2021-10-07 01:47:10|20799.21|20679.21|20797.45|20677.45|20799.21|20679.21|20796.69|20676.69|9
1633571240000|2021-10-07 01:47:20|20797.54|20677.54|20798.65|20678.65|20798.65|20678.65|20796.35|20676.35|10
1633571250000|2021-10-07 01:47:30|20799.04|20679.04|20801.08|20681.08|20801.41|20681.41|20797.86|20677.86|10
1633571260000|2021-10-07 01:47:40|20801.61|20681.61|20796.66|20676.66|20801.61|20681.61|20796.66|20676.66|10
1633571270000|2021-10-07 01:47:50|20795.71|20675.71|20796.58|20676.58|20797.09|20677.09|20794.66|20674.66|10
1633571280000|2021-10-07 01:48:00|20797.99|20677.99|20800.66|20680.66|20800.68|20680.68|20797.8|20677.8|10
1633571290000|2021-10-07 01:48:10|20801.62|20681.62|20804.27|20684.27|20804.32|20684.32|20801.55|20681.55|10
1633571300000|2021-10-07 01:48:20|20805.78|20685.78|20807.01|20687.01|20807.09|20687.09|20805.78|20685.78|10
1633571310000|2021-10-07 01:48:30|20806.92|20686.92|20807.4|20687.4|20807.96|20687.96|20806.85|20686.85|10
1633571320000|2021-10-07 01:48:40|20807.35|20687.35|20809.48|20689.48|20809.53|20689.53|20807.08|20687.08|10
1633571330000|2021-10-07 01:48:50|20810|20690|20810.16|20690.16|20810.74|20690.74|20809.77|20689.77|10
1633571340000|2021-10-07 01:49:00|20809.81|20689.81|20810.29|20690.29|20811.01|20691.01|20808.56|20688.56|10
1633571350000|2021-10-07 01:49:10|20810.47|20690.47|20817.74|20697.74|20817.74|20697.74|20810.47|20690.47|10
1633571360000|2021-10-07 01:49:20|20818.86|20698.86|20819.44|20699.44|20820.2|20700.2|20818.59|20698.59|10
1633571370000|2021-10-07 01:49:30|20818.01|20698.01|20817.5|20697.5|20818.01|20698.01|20815.13|20695.13|10
1633571380000|2021-10-07 01:49:40|20817.76|20697.76|20819.72|20699.72|20819.72|20699.72|20817.76|20697.76|10
1633571390000|2021-10-07 01:49:50|20819.97|20699.97|20819.84|20699.84|20820.49|20700.49|20818.95|20698.95|10
1633571400000|2021-10-07 01:50:00|20819.72|20699.72|20824.62|20704.62|20824.62|20704.62|20819.72|20699.72|9
1633571410000|2021-10-07 01:50:10|20826.14|20706.14|20829.83|20709.83|20829.83|20709.83|20826.14|20706.14|10
1633571420000|2021-10-07 01:50:20|20830.68|20710.68|20835.14|20715.14|20835.14|20715.14|20830.68|20710.68|10
1633571430000|2021-10-07 01:50:30|20834.43|20714.43|20837.67|20717.67|20838.56|20718.56|20834.43|20714.43|10
1633571440000|2021-10-07 01:50:40|20837.73|20717.73|20839.62|20719.62|20839.62|20719.62|20837.73|20717.73|9
1633571450000|2021-10-07 01:50:50|20839.79|20719.79|20840.05|20720.05|20841.1|20721.1|20839.45|20719.45|10
1633571460000|2021-10-07 01:51:00|20840.69|20720.69|20840.93|20720.93|20842.59|20722.59|20840.69|20720.69|10
1633571470000|2021-10-07 01:51:10|20840.67|20720.67|20834.04|20714.04|20841.56|20721.56|20834.04|20714.04|10
1633571480000|2021-10-07 01:51:20|20833.77|20713.77|20831.83|20711.83|20834.66|20714.66|20831.44|20711.44|10
1633571490000|2021-10-07 01:51:30|20832.17|20712.17|20828.83|20708.83|20832.34|20712.34|20828.78|20708.78|10
1633571500000|2021-10-07 01:51:40|20828.7|20708.7|20828.17|20708.17|20829.98|20709.98|20828.13|20708.13|10
1633571510000|2021-10-07 01:51:50|20827.87|20707.87|20824.62|20704.62|20828.73|20708.73|20824.58|20704.58|10
1633571520000|2021-10-07 01:52:00|20823.88|20703.88|20821.03|20701.03|20824.26|20704.26|20820.65|20700.65|10
1633571530000|2021-10-07 01:52:10|20819.4|20699.4|20819.95|20699.95|20821.65|20701.65|20819.4|20699.4|10
1633571540000|2021-10-07 01:52:20|20820.45|20700.45|20819.99|20699.99|20820.59|20700.59|20819.16|20699.16|10
1633571550000|2021-10-07 01:52:30|20820.22|20700.22|20822.92|20702.92|20822.92|20702.92|20819.48|20699.48|10
1633571560000|2021-10-07 01:52:40|20823.33|20703.33|20823.68|20703.68|20824.1|20704.1|20822.37|20702.37|9
1633571570000|2021-10-07 01:52:50|20823.76|20703.76|20826.32|20706.32|20826.32|20706.32|20823.76|20703.76|10
1633571580000|2021-10-07 01:53:00|20827.37|20707.37|20831.19|20711.19|20831.19|20711.19|20827.17|20707.17|10
1633571590000|2021-10-07 01:53:10|20831.38|20711.38|20834.92|20714.92|20835.08|20715.08|20831.38|20711.38|10
1633571600000|2021-10-07 01:53:20|20835.31|20715.31|20834.39|20714.39|20835.31|20715.31|20834.15|20714.15|9
1633571610000|2021-10-07 01:53:30|20835.75|20715.75|20838.18|20718.18|20838.18|20718.18|20835.49|20715.49|10
1633571620000|2021-10-07 01:53:40|20837.95|20717.95|20842.71|20722.71|20842.71|20722.71|20837.63|20717.63|9
1633571630000|2021-10-07 01:53:50|20843.31|20723.31|20844.32|20724.32|20845.32|20725.32|20842.71|20722.71|10
1633571640000|2021-10-07 01:54:00|20844.07|20724.07|20847.44|20727.44|20847.44|20727.44|20843.67|20723.67|9
1633571650000|2021-10-07 01:54:10|20848.65|20728.65|20849.93|20729.93|20850.61|20730.61|20848.65|20728.65|9
1633571660000|2021-10-07 01:54:20|20849.4|20729.4|20845.76|20725.76|20849.46|20729.46|20845.22|20725.22|10
1633571670000|2021-10-07 01:54:30|20846.13|20726.13|20848.58|20728.58|20848.58|20728.58|20846.13|20726.13|10
1633571680000|2021-10-07 01:54:40|20848.65|20728.65|20852.46|20732.46|20852.46|20732.46|20848.65|20728.65|10
1633571690000|2021-10-07 01:54:50|20852.92|20732.92|20859.97|20739.97|20860.2|20740.2|20852.92|20732.92|10
1633571700000|2021-10-07 01:55:00|20860.67|20740.67|20865.11|20745.11|20865.11|20745.11|20860.67|20740.67|10
1633571710000|2021-10-07 01:55:10|20864.59|20744.59|20866.79|20746.79|20866.79|20746.79|20863.99|20743.99|10
1633571720000|2021-10-07 01:55:20|20867.1|20747.1|20869.08|20749.08|20869.87|20749.87|20865.52|20745.52|10
1633571730000|2021-10-07 01:55:30|20870.92|20750.92|20874.86|20754.86|20875.01|20755.01|20870.92|20750.92|10
1633571740000|2021-10-07 01:55:40|20874.36|20754.36|20873.11|20753.11|20874.36|20754.36|20873.11|20753.11|10
1633571750000|2021-10-07 01:55:50|20873.13|20753.13|20875.88|20755.88|20875.88|20755.88|20872.37|20752.37|10
1633571760000|2021-10-07 01:56:00|20877.34|20757.34|20876.83|20756.83|20877.96|20757.96|20876.83|20756.83|10
1633571770000|2021-10-07 01:56:10|20876.55|20756.55|20880.03|20760.03|20880.03|20760.03|20876.55|20756.55|10
1633571780000|2021-10-07 01:56:20|20879.67|20759.67|20878.1|20758.1|20879.67|20759.67|20877.94|20757.94|10
1633571790000|2021-10-07 01:56:30|20877.57|20757.57|20876.94|20756.94|20878.22|20758.22|20876.94|20756.94|10
1633571800000|2021-10-07 01:56:40|20875.89|20755.89|20876.29|20756.29|20876.66|20756.66|20875.35|20755.35|10
1633571810000|2021-10-07 01:56:50|20875.85|20755.85|20873.76|20753.76|20875.85|20755.85|20872.79|20752.79|10
1633571820000|2021-10-07 01:57:00|20874.22|20754.22|20872.87|20752.87|20874.85|20754.85|20872.6|20752.6|9
1633571830000|2021-10-07 01:57:10|20873.24|20753.24|20874.05|20754.05|20874.33|20754.33|20873.08|20753.08|10
1633571840000|2021-10-07 01:57:20|20875.07|20755.07|20874.05|20754.05|20875.17|20755.17|20873.89|20753.89|9
1633571850000|2021-10-07 01:57:30|20873.95|20753.95|20871.88|20751.88|20873.95|20753.95|20871.02|20751.02|10
1633571860000|2021-10-07 01:57:40|20872.11|20752.11|20870.71|20750.71|20872.11|20752.11|20870.38|20750.38|10
1633571870000|2021-10-07 01:57:50|20870.67|20750.67|20870.11|20750.11|20870.7|20750.7|20869.67|20749.67|10
1633571880000|2021-10-07 01:58:00|20870.02|20750.02|20871.93|20751.93|20872.04|20752.04|20870.02|20750.02|9
1633571890000|2021-10-07 01:58:10|20872.23|20752.23|20877.76|20757.76|20878.21|20758.21|20872.23|20752.23|10
1633571900000|2021-10-07 01:58:20|20876.85|20756.85|20875.92|20755.92|20877.86|20757.86|20875.84|20755.84|10
1633571910000|2021-10-07 01:58:30|20876.61|20756.61|20874.85|20754.85|20877.06|20757.06|20874.85|20754.85|10
1633571920000|2021-10-07 01:58:40|20875.36|20755.36|20874.21|20754.21|20875.36|20755.36|20874.19|20754.19|10
1633571930000|2021-10-07 01:58:50|20873.92|20753.92|20868.48|20748.48|20874.01|20754.01|20868.48|20748.48|10
1633571940000|2021-10-07 01:59:00|20868.17|20748.17|20862.02|20742.02|20868.17|20748.17|20862.02|20742.02|10
1633571950000|2021-10-07 01:59:10|20860.86|20740.86|20859.15|20739.15|20860.86|20740.86|20857.04|20737.04|10
1633571960000|2021-10-07 01:59:20|20859.56|20739.56|20863.14|20743.14|20863.14|20743.14|20859.56|20739.56|10
1633571970000|2021-10-07 01:59:30|20863.2|20743.2|20860.63|20740.63|20863.33|20743.33|20860.51|20740.51|9
1633571980000|2021-10-07 01:59:40|20860.2|20740.2|20860.7|20740.7|20861.02|20741.02|20859.93|20739.93|10
1633571990000|2021-10-07 01:59:50|20860.73|20740.73|20858.75|20738.75|20860.73|20740.73|20858.75|20738.75|9
1633572000000|2021-10-07 02:00:00|20859.08|20739.08|20855.43|20735.43|20859.22|20739.22|20855.43|20735.43|10
1633572010000|2021-10-07 02:00:10|20855.17|20735.17|20853.37|20733.37|20855.17|20735.17|20853.37|20733.37|10
1633572020000|2021-10-07 02:00:20|20853.73|20733.73|20848.3|20728.3|20853.73|20733.73|20848.3|20728.3|10
1633572030000|2021-10-07 02:00:30|20847.43|20727.43|20846.97|20726.97|20847.98|20727.98|20846.28|20726.28|10
1633572040000|2021-10-07 02:00:40|20846.09|20726.09|20845.25|20725.25|20846.2|20726.2|20845.16|20725.16|9
1633572050000|2021-10-07 02:00:50|20845.06|20725.06|20847.02|20727.02|20847.02|20727.02|20844.24|20724.24|10
1633572060000|2021-10-07 02:01:00|20846.9|20726.9|20846.38|20726.38|20846.9|20726.9|20846.08|20726.08|10
1633572070000|2021-10-07 02:01:10|20846.91|20726.91|20847.59|20727.59|20847.72|20727.72|20846.86|20726.86|10
1633572080000|2021-10-07 02:01:20|20848.24|20728.24|20851.38|20731.38|20851.38|20731.38|20848.24|20728.24|10
1633572090000|2021-10-07 02:01:30|20851.82|20731.82|20840.62|20720.62|20851.82|20731.82|20840.62|20720.62|10
1633572100000|2021-10-07 02:01:40|20840.78|20720.78|20836.96|20716.96|20840.78|20720.78|20836.96|20716.96|10
1633572110000|2021-10-07 02:01:50|20836.05|20716.05|20837.87|20717.87|20837.87|20717.87|20836.05|20716.05|9
1633572120000|2021-10-07 02:02:00|20838.25|20718.25|20837.9|20717.9|20839.13|20719.13|20836.37|20716.37|9
1633572130000|2021-10-07 02:02:10|20837.39|20717.39|20839.22|20719.22|20839.22|20719.22|20837.39|20717.39|10
1633572140000|2021-10-07 02:02:20|20839.75|20719.75|20837.85|20717.85|20839.75|20719.75|20837.85|20717.85|10
1633572150000|2021-10-07 02:02:30|20837.75|20717.75|20837.25|20717.25|20838.26|20718.26|20837.25|20717.25|10
1633572160000|2021-10-07 02:02:40|20837.51|20717.51|20833.04|20713.04|20837.82|20717.82|20833.04|20713.04|10
1633572170000|2021-10-07 02:02:50|20833.94|20713.94|20831.88|20711.88|20833.94|20713.94|20831.88|20711.88|10
1633572180000|2021-10-07 02:03:00|20832.48|20712.48|20833.17|20713.17|20833.17|20713.17|20832.02|20712.02|9
1633572190000|2021-10-07 02:03:10|20833.2|20713.2|20833.16|20713.16|20834.86|20714.86|20833.16|20713.16|10
1633572200000|2021-10-07 02:03:20|20833.02|20713.02|20833.55|20713.55|20833.55|20713.55|20831.2|20711.2|10
1633572210000|2021-10-07 02:03:30|20834.19|20714.19|20837.78|20717.78|20837.78|20717.78|20833.98|20713.98|9
1633572220000|2021-10-07 02:03:40|20838.79|20718.79|20839.78|20719.78|20840.1|20720.1|20838.76|20718.76|10
1633572230000|2021-10-07 02:03:50|20839.63|20719.63|20837.66|20717.66|20839.63|20719.63|20837.66|20717.66|10
1633572240000|2021-10-07 02:04:00|20837.51|20717.51|20839.45|20719.45|20839.45|20719.45|20837.09|20717.09|10
1633572250000|2021-10-07 02:04:10|20838.45|20718.45|20844.88|20724.88|20844.88|20724.88|20838.45|20718.45|9
1633572260000|2021-10-07 02:04:20|20844.85|20724.85|20853.52|20733.52|20853.52|20733.52|20844.85|20724.85|10
1633572270000|2021-10-07 02:04:30|20854.88|20734.88|20858.5|20738.5|20858.5|20738.5|20853.85|20733.85|10
1633572280000|2021-10-07 02:04:40|20858.81|20738.81|20861.56|20741.56|20861.56|20741.56|20858.81|20738.81|9
1633572290000|2021-10-07 02:04:50|20862.34|20742.34|20870.43|20750.43|20870.63|20750.63|20862.34|20742.34|10
1633572300000|2021-10-07 02:05:00|20870.71|20750.71|20877.16|20757.16|20877.16|20757.16|20870.71|20750.71|10
1633572310000|2021-10-07 02:05:10|20877.65|20757.65|20882.1|20762.1|20882.17|20762.17|20877.65|20757.65|10
1633572320000|2021-10-07 02:05:20|20881.1|20761.1|20885.27|20765.27|20885.27|20765.27|20881.1|20761.1|10
1633572330000|2021-10-07 02:05:30|20885.05|20765.05|20892.14|20772.14|20892.14|20772.14|20885.05|20765.05|10
1633572340000|2021-10-07 02:05:40|20891.74|20771.74|20899.73|20779.73|20900.25|20780.25|20891.74|20771.74|10
1633572350000|2021-10-07 02:05:50|20900.37|20780.37|20905.74|20785.74|20905.74|20785.74|20900.37|20780.37|10
1633572360000|2021-10-07 02:06:00|20906.12|20786.12|20910.93|20790.93|20910.93|20790.93|20905.7|20785.7|10
1633572370000|2021-10-07 02:06:10|20910.98|20790.98|20916|20796|20916.16|20796.16|20910.98|20790.98|10
1633572380000|2021-10-07 02:06:20|20916.86|20796.86|20919.47|20799.47|20919.9|20799.9|20916.86|20796.86|10
1633572390000|2021-10-07 02:06:30|20919.77|20799.77|20925.78|20805.78|20925.78|20805.78|20918.05|20798.05|10
1633572400000|2021-10-07 02:06:40|20925.88|20805.88|20931.22|20811.22|20931.29|20811.29|20925.88|20805.88|10
1633572410000|2021-10-07 02:06:50|20931.25|20811.25|20933.98|20813.98|20934.06|20814.06|20931.25|20811.25|10
1633572420000|2021-10-07 02:07:00|20933.73|20813.73|20935.38|20815.38|20935.38|20815.38|20932.66|20812.66|10
1633572430000|2021-10-07 02:07:10|20935.46|20815.46|20937.02|20817.02|20937.02|20817.02|20935.43|20815.43|10
1633572440000|2021-10-07 02:07:20|20937.15|20817.15|20935.78|20815.78|20937.15|20817.15|20935.51|20815.51|10
1633572450000|2021-10-07 02:07:30|20936.07|20816.07|20938.34|20818.34|20938.34|20818.34|20936.07|20816.07|10
1633572460000|2021-10-07 02:07:40|20938.19|20818.19|20933.7|20813.7|20938.19|20818.19|20933.42|20813.42|10
1633572470000|2021-10-07 02:07:50|20933.51|20813.51|20932.02|20812.02|20933.76|20813.76|20931.79|20811.79|10
1633572480000|2021-10-07 02:08:00|20932.14|20812.14|20929.03|20809.03|20932.14|20812.14|20928.39|20808.39|10
1633572490000|2021-10-07 02:08:10|20929.16|20809.16|20928.5|20808.5|20929.16|20809.16|20928.14|20808.14|10
1633572500000|2021-10-07 02:08:20|20928.8|20808.8|20929.01|20809.01|20929.01|20809.01|20928.13|20808.13|10
1633572510000|2021-10-07 02:08:30|20928.18|20808.18|20926.75|20806.75|20928.18|20808.18|20926.75|20806.75|10
1633572520000|2021-10-07 02:08:40|20927.43|20807.43|20928.55|20808.55|20929.04|20809.04|20927.41|20807.41|10
1633572530000|2021-10-07 02:08:50|20928.5|20808.5|20928.44|20808.44|20928.56|20808.56|20927.84|20807.84|10
1633572540000|2021-10-07 02:09:00|20928.66|20808.66|20933.02|20813.02|20933.02|20813.02|20928.16|20808.16|10
1633572550000|2021-10-07 02:09:10|20933.85|20813.85|20931.27|20811.27|20934.48|20814.48|20931.25|20811.25|10
1633572560000|2021-10-07 02:09:20|20931.6|20811.6|20934.5|20814.5|20935.51|20815.51|20931.44|20811.44|10
1633572570000|2021-10-07 02:09:30|20935.16|20815.16|20934.73|20814.73|20935.71|20815.71|20934.65|20814.65|9
1633572580000|2021-10-07 02:09:40|20934.45|20814.45|20934.28|20814.28|20935.35|20815.35|20934.24|20814.24|10
1633572590000|2021-10-07 02:09:50|20934.45|20814.45|20940.62|20820.62|20940.62|20820.62|20934.45|20814.45|10
1633572600000|2021-10-07 02:10:00|20941.56|20821.56|20941.57|20821.57|20941.86|20821.86|20941.25|20821.25|10
1633572610000|2021-10-07 02:10:10|20940.67|20820.67|20942.13|20822.13|20942.13|20822.13|20940.12|20820.12|10
1633572620000|2021-10-07 02:10:20|20943.06|20823.06|20945.29|20825.29|20945.47|20825.47|20943.06|20823.06|10
1633572630000|2021-10-07 02:10:30|20945.15|20825.15|20954.97|20834.97|20954.97|20834.97|20945.15|20825.15|10
1633572640000|2021-10-07 02:10:40|20955.25|20835.25|20957.08|20837.08|20957.61|20837.61|20955.25|20835.25|10
1633572650000|2021-10-07 02:10:50|20956.36|20836.36|20951.03|20831.03|20956.36|20836.36|20951.03|20831.03|10
1633572660000|2021-10-07 02:11:00|20950.52|20830.52|20951.07|20831.07|20951.17|20831.17|20949.88|20829.88|10
1633572670000|2021-10-07 02:11:10|20951.09|20831.09|20951.86|20831.86|20953.17|20833.17|20951.09|20831.09|10
1633572680000|2021-10-07 02:11:20|20951.89|20831.89|20951.48|20831.48|20952.1|20832.1|20951.31|20831.31|10
1633572690000|2021-10-07 02:11:30|20951.47|20831.47|20947.71|20827.71|20951.47|20831.47|20947.71|20827.71|10
1633572700000|2021-10-07 02:11:40|20948.38|20828.38|20945.22|20825.22|20948.38|20828.38|20944.07|20824.07|9
1633572710000|2021-10-07 02:11:50|20944.76|20824.76|20942.44|20822.44|20945.03|20825.03|20942.44|20822.44|10
1633572720000|2021-10-07 02:12:00|20942.47|20822.47|20943.47|20823.47|20943.47|20823.47|20942.42|20822.42|9
1633572730000|2021-10-07 02:12:10|20943.98|20823.98|20943.77|20823.77|20944.43|20824.43|20940.9|20820.9|10
1633572740000|2021-10-07 02:12:20|20943.66|20823.66|20947.46|20827.46|20947.46|20827.46|20943.66|20823.66|10
1633572750000|2021-10-07 02:12:30|20948.15|20828.15|20953.2|20833.2|20953.2|20833.2|20948.15|20828.15|10
1633572760000|2021-10-07 02:12:40|20954.94|20834.94|20960.41|20840.41|20961.99|20841.99|20954.94|20834.94|10
1633572770000|2021-10-07 02:12:50|20959.2|20839.2|20958.44|20838.44|20960.38|20840.38|20958.44|20838.44|10
1633572780000|2021-10-07 02:13:00|20957.73|20837.73|20957.84|20837.84|20958.12|20838.12|20956.37|20836.37|10
1633572790000|2021-10-07 02:13:10|20957.56|20837.56|20955.59|20835.59|20957.88|20837.88|20955.59|20835.59|10
1633572800000|2021-10-07 02:13:20|20956.48|20836.48|20955.37|20835.37|20956.48|20836.48|20954.69|20834.69|10
1633572810000|2021-10-07 02:13:30|20954.17|20834.17|20953.97|20833.97|20955.94|20835.94|20953.91|20833.91|10
1633572820000|2021-10-07 02:13:40|20953.69|20833.69|20954.02|20834.02|20954.57|20834.57|20953.34|20833.34|10
1633572830000|2021-10-07 02:13:50|20954.17|20834.17|20952.34|20832.34|20954.98|20834.98|20952.33|20832.33|10
1633572840000|2021-10-07 02:14:00|20951.67|20831.67|20952.39|20832.39|20953.21|20833.21|20951.67|20831.67|10
1633572850000|2021-10-07 02:14:10|20951.8|20831.8|20952.96|20832.96|20952.96|20832.96|20951.63|20831.63|10
1633572860000|2021-10-07 02:14:20|20953.88|20833.88|20956.7|20836.7|20956.7|20836.7|20953.09|20833.09|10
1633572870000|2021-10-07 02:14:30|20955.72|20835.72|20960.32|20840.32|20960.32|20840.32|20955.72|20835.72|10
1633572880000|2021-10-07 02:14:40|20959.74|20839.74|20963.78|20843.78|20963.78|20843.78|20959.74|20839.74|10
1633572890000|2021-10-07 02:14:50|20963.49|20843.49|20964.63|20844.63|20965.06|20845.06|20963.49|20843.49|9
1633572900000|2021-10-07 02:15:00|20964.14|20844.14|20964.45|20844.45|20964.84|20844.84|20963.45|20843.45|10
1633572910000|2021-10-07 02:15:10|20964.07|20844.07|20966.62|20846.62|20966.62|20846.62|20963.81|20843.81|10
1633572920000|2021-10-07 02:15:20|20968.6|20848.6|20963.62|20843.62|20968.6|20848.6|20963.62|20843.62|10
1633572930000|2021-10-07 02:15:30|20965.3|20845.3|20965.26|20845.26|20966.55|20846.55|20965.03|20845.03|10
1633572940000|2021-10-07 02:15:40|20966.04|20846.04|20964.82|20844.82|20966.33|20846.33|20964.82|20844.82|10
1633572950000|2021-10-07 02:15:50|20965.83|20845.83|20966.51|20846.51|20967.49|20847.49|20964.62|20844.62|10
1633572960000|2021-10-07 02:16:00|20966.37|20846.37|20965.54|20845.54|20966.37|20846.37|20965.4|20845.4|10
1633572970000|2021-10-07 02:16:10|20964.43|20844.43|20959.74|20839.74|20965.61|20845.61|20959.74|20839.74|10
1633572980000|2021-10-07 02:16:20|20959.33|20839.33|20959.13|20839.13|20960.85|20840.85|20958.5|20838.5|10
1633572990000|2021-10-07 02:16:30|20959.54|20839.54|20959.98|20839.98|20960.42|20840.42|20959.32|20839.32|10
1633573000000|2021-10-07 02:16:40|20959.1|20839.1|20959.56|20839.56|20960.29|20840.29|20959.04|20839.04|10
1633573010000|2021-10-07 02:16:50|20959.59|20839.59|20958.81|20838.81|20960.3|20840.3|20958.46|20838.46|10
1633573020000|2021-10-07 02:17:00|20958.85|20838.85|20960.09|20840.09|20960.09|20840.09|20957.62|20837.62|10
1633573030000|2021-10-07 02:17:10|20960.07|20840.07|20960.4|20840.4|20960.74|20840.74|20960.07|20840.07|10
1633573040000|2021-10-07 02:17:20|20959.91|20839.91|20958.48|20838.48|20959.93|20839.93|20958.48|20838.48|9
1633573050000|2021-10-07 02:17:30|20958.46|20838.46|20957.89|20837.89|20958.88|20838.88|20957.84|20837.84|10
1633573060000|2021-10-07 02:17:40|20957.22|20837.22|20956.11|20836.11|20957.22|20837.22|20956.11|20836.11|10
1633573070000|2021-10-07 02:17:50|20955.41|20835.41|20951.9|20831.9|20955.74|20835.74|20951.9|20831.9|9
1633573080000|2021-10-07 02:18:00|20951.55|20831.55|20953.17|20833.17|20953.86|20833.86|20951.55|20831.55|10
1633573090000|2021-10-07 02:18:10|20954.04|20834.04|20954.05|20834.05|20955.06|20835.06|20954.04|20834.04|10
1633573100000|2021-10-07 02:18:20|20953.1|20833.1|20949.01|20829.01|20953.1|20833.1|20949.01|20829.01|10
1633573110000|2021-10-07 02:18:30|20949.29|20829.29|20947.32|20827.32|20949.29|20829.29|20947.32|20827.32|10
1633573120000|2021-10-07 02:18:40|20947.14|20827.14|20949.28|20829.28|20949.28|20829.28|20946.4|20826.4|10
1633573130000|2021-10-07 02:18:50|20949.01|20829.01|20949.57|20829.57|20949.98|20829.98|20949.01|20829.01|9
1633573140000|2021-10-07 02:19:00|20950.1|20830.1|20949.46|20829.46|20950.23|20830.23|20948.89|20828.89|10
1633573150000|2021-10-07 02:19:10|20949.5|20829.5|20949.56|20829.56|20949.82|20829.82|20948.56|20828.56|10
1633573160000|2021-10-07 02:19:20|20949.36|20829.36|20948.45|20828.45|20950.35|20830.35|20948.45|20828.45|10
1633573170000|2021-10-07 02:19:30|20948.46|20828.46|20948.6|20828.6|20949.02|20829.02|20948.1|20828.1|10
1633573180000|2021-10-07 02:19:40|20949.69|20829.69|20948.6|20828.6|20949.69|20829.69|20947.68|20827.68|10
1633573190000|2021-10-07 02:19:50|20947.48|20827.48|20946.66|20826.66|20948.53|20828.53|20946.66|20826.66|10
1633573200000|2021-10-07 02:20:00|20946.73|20826.73|20949.7|20829.7|20949.7|20829.7|20946.73|20826.73|10
1633573210000|2021-10-07 02:20:10|20949.6|20829.6|20948.1|20828.1|20950.01|20830.01|20948.06|20828.06|10
1633573220000|2021-10-07 02:20:20|20947.88|20827.88|20945.98|20825.98|20948.36|20828.36|20945.98|20825.98|10
1633573230000|2021-10-07 02:20:30|20945.64|20825.64|20945.72|20825.72|20945.72|20825.72|20944.66|20824.66|10
1633573240000|2021-10-07 02:20:40|20945.23|20825.23|20947.31|20827.31|20947.31|20827.31|20945.23|20825.23|10
1633573250000|2021-10-07 02:20:50|20946.76|20826.76|20947.43|20827.43|20947.58|20827.58|20946.73|20826.73|9
1633573260000|2021-10-07 02:21:00|20947.2|20827.2|20952.53|20832.53|20952.53|20832.53|20947.2|20827.2|10
1633573270000|2021-10-07 02:21:10|20953.52|20833.52|20957.23|20837.23|20957.23|20837.23|20953.52|20833.52|10
1633573280000|2021-10-07 02:21:20|20957.05|20837.05|20956.28|20836.28|20958.04|20838.04|20956.12|20836.12|10
1633573290000|2021-10-07 02:21:30|20955.98|20835.98|20957.09|20837.09|20957.09|20837.09|20955.83|20835.83|10
1633573300000|2021-10-07 02:21:40|20956.67|20836.67|20955.33|20835.33|20956.67|20836.67|20954.69|20834.69|10
1633573310000|2021-10-07 02:21:50|20955.5|20835.5|20956.13|20836.13|20956.13|20836.13|20954.65|20834.65|10
1633573320000|2021-10-07 02:22:00|20956.52|20836.52|20960.28|20840.28|20960.28|20840.28|20956.48|20836.48|9
1633573330000|2021-10-07 02:22:10|20960.97|20840.97|20972.91|20852.91|20972.91|20852.91|20960.97|20840.97|10
1633573340000|2021-10-07 02:22:20|20974.55|20854.55|20985.09|20865.09|20985.09|20865.09|20974.55|20854.55|10
1633573350000|2021-10-07 02:22:30|20986.82|20866.82|20992.27|20872.27|20992.27|20872.27|20986.82|20866.82|10
1633573360000|2021-10-07 02:22:40|20992.59|20872.59|20995.12|20875.12|20995.12|20875.12|20992.47|20872.47|10
1633573370000|2021-10-07 02:22:50|20995.85|20875.85|20998.22|20878.22|20998.22|20878.22|20995.85|20875.85|9
1633573380000|2021-10-07 02:23:00|20998.66|20878.66|21001.59|20881.59|21001.59|20881.59|20998.44|20878.44|10
1633573390000|2021-10-07 02:23:10|21001.28|20881.28|21002.66|20882.66|21003.29|20883.29|21000.19|20880.19|10
1633573400000|2021-10-07 02:23:20|21001.96|20881.96|21003.9|20883.9|21004.04|20884.04|21001.96|20881.96|10
1633573410000|2021-10-07 02:23:30|21004.03|20884.03|21009.96|20889.96|21009.96|20889.96|21004.03|20884.03|10
1633573420000|2021-10-07 02:23:40|21009.87|20889.87|21009.52|20889.52|21011.74|20891.74|21009.52|20889.52|10
1633573430000|2021-10-07 02:23:50|21010.62|20890.62|21011.32|20891.32|21012.16|20892.16|21010.62|20890.62|10
1633573440000|2021-10-07 02:24:00|21011.06|20891.06|21009.65|20889.65|21012.03|20892.03|21009.17|20889.17|10
1633573450000|2021-10-07 02:24:10|21010.31|20890.31|21005.93|20885.93|21010.89|20890.89|21005.93|20885.93|10
1633573460000|2021-10-07 02:24:20|21005.54|20885.54|21003.4|20883.4|21005.58|20885.58|21002.51|20882.51|10
1633573470000|2021-10-07 02:24:30|21004.15|20884.15|21004.38|20884.38|21006.01|20886.01|21004.15|20884.15|10
1633573480000|2021-10-07 02:24:40|21005.22|20885.22|21007.52|20887.52|21007.52|20887.52|21005.22|20885.22|10
1633573490000|2021-10-07 02:24:50|21007.56|20887.56|21011.09|20891.09|21011.09|20891.09|21006.95|20886.95|10
1633573500000|2021-10-07 02:25:00|21011.33|20891.33|21019.57|20899.57|21019.57|20899.57|21011.07|20891.07|10
1633573510000|2021-10-07 02:25:10|21020.51|20900.51|21026.4|20906.4|21026.4|20906.4|21020.51|20900.51|10
1633573520000|2021-10-07 02:25:20|21027.82|20907.82|21026.92|20906.92|21027.87|20907.87|21026.6|20906.6|10
1633573530000|2021-10-07 02:25:30|21026.41|20906.41|21024.3|20904.3|21026.59|20906.59|21024.3|20904.3|10
1633573540000|2021-10-07 02:25:40|21024.49|20904.49|21022.83|20902.83|21024.57|20904.57|21022.44|20902.44|10
1633573550000|2021-10-07 02:25:50|21023.76|20903.76|21023.77|20903.77|21025.43|20905.43|21023.71|20903.71|10
1633573560000|2021-10-07 02:26:00|21022.57|20902.57|21022.37|20902.37|21022.57|20902.57|21021.17|20901.17|10
1633573570000|2021-10-07 02:26:10|21021.81|20901.81|21021.07|20901.07|21021.81|20901.81|21018.96|20898.96|10
1633573580000|2021-10-07 02:26:20|21020.52|20900.52|21023.8|20903.8|21023.8|20903.8|21020.52|20900.52|10
1633573590000|2021-10-07 02:26:30|21023.41|20903.41|21027.27|20907.27|21028.17|20908.17|21022.62|20902.62|10
1633573600000|2021-10-07 02:26:40|21027.51|20907.51|21027.2|20907.2|21027.51|20907.51|21026.34|20906.34|10
1633573610000|2021-10-07 02:26:50|21027.16|20907.16|21028.37|20908.37|21028.37|20908.37|21026.61|20906.61|10
1633573620000|2021-10-07 02:27:00|21028.56|20908.56|21029.94|20909.94|21029.94|20909.94|21028.56|20908.56|10
1633573630000|2021-10-07 02:27:10|21030.34|20910.34|21030.11|20910.11|21031.22|20911.22|21029.58|20909.58|10
1633573640000|2021-10-07 02:27:20|21029.54|20909.54|21027.13|20907.13|21029.54|20909.54|21027.13|20907.13|10
1633573650000|2021-10-07 02:27:30|21027.66|20907.66|21027.34|20907.34|21028.4|20908.4|21026.87|20906.87|10
1633573660000|2021-10-07 02:27:40|21027.44|20907.44|21026.45|20906.45|21028.03|20908.03|21026.45|20906.45|9
1633573670000|2021-10-07 02:27:50|21026.61|20906.61|21026.16|20906.16|21026.79|20906.79|21025.87|20905.87|10
1633573680000|2021-10-07 02:28:00|21026.2|20906.2|21025.23|20905.23|21026.23|20906.23|21024.42|20904.42|9
1633573690000|2021-10-07 02:28:10|21024.87|20904.87|21024.31|20904.31|21024.87|20904.87|21024.21|20904.21|9
1633573700000|2021-10-07 02:28:20|21024.11|20904.11|21022.5|20902.5|21024.11|20904.11|21022.5|20902.5|9
1633573710000|2021-10-07 02:28:30|21023.27|20903.27|21020.82|20900.82|21023.27|20903.27|21020.82|20900.82|9
1633573720000|2021-10-07 02:28:40|21018.72|20898.72|21012.6|20892.6|21018.77|20898.77|21012.6|20892.6|10
1633573730000|2021-10-07 02:28:50|21011.74|20891.74|21010.87|20890.87|21011.86|20891.86|21010.01|20890.01|10
1633573740000|2021-10-07 02:29:00|21010.42|20890.42|21013.99|20893.99|21013.99|20893.99|21010.33|20890.33|10
1633573750000|2021-10-07 02:29:10|21014.21|20894.21|21013.28|20893.28|21014.51|20894.51|21013.28|20893.28|10
1633573760000|2021-10-07 02:29:20|21012.87|20892.87|21010.3|20890.3|21013.18|20893.18|21010.29|20890.29|10
1633573770000|2021-10-07 02:29:30|21011.26|20891.26|21007.6|20887.6|21011.26|20891.26|21007.6|20887.6|10
1633573780000|2021-10-07 02:29:40|21007.91|20887.91|21008.98|20888.98|21009.9|20889.9|21007.91|20887.91|10
1633573790000|2021-10-07 02:29:50|21009.16|20889.16|21009.71|20889.71|21010.41|20890.41|21009.16|20889.16|10
1633573800000|2021-10-07 02:30:00|21009.59|20889.59|21006.66|20886.66|21009.59|20889.59|21006.02|20886.02|9
1633573810000|2021-10-07 02:30:10|21006.14|20886.14|21000.25|20880.25|21006.38|20886.38|21000.25|20880.25|10
1633573820000|2021-10-07 02:30:20|21000.78|20880.78|20998.69|20878.69|21000.96|20880.96|20997.98|20877.98|10
1633573830000|2021-10-07 02:30:30|20998.71|20878.71|21000.36|20880.36|21000.36|20880.36|20998.71|20878.71|10
1633573840000|2021-10-07 02:30:40|21000.34|20880.34|21000.24|20880.24|21001.42|20881.42|20998.62|20878.62|10
1633573850000|2021-10-07 02:30:50|21000.54|20880.54|21003.23|20883.23|21003.23|20883.23|21000.52|20880.52|10
1633573860000|2021-10-07 02:31:00|21003.38|20883.38|21001.7|20881.7|21003.38|20883.38|21001.7|20881.7|10
1633573870000|2021-10-07 02:31:10|21001.43|20881.43|20996.47|20876.47|21001.66|20881.66|20996.46|20876.46|9
1633573880000|2021-10-07 02:31:20|20996.84|20876.84|20992.38|20872.38|20996.94|20876.94|20992.38|20872.38|10
1633573890000|2021-10-07 02:31:30|20991.63|20871.63|20988.36|20868.36|20991.63|20871.63|20988.36|20868.36|10
1633573900000|2021-10-07 02:31:40|20988.34|20868.34|20985.88|20865.88|20988.34|20868.34|20985.3|20865.3|10
1633573910000|2021-10-07 02:31:50|20986.46|20866.46|20986.35|20866.35|20988.77|20868.77|20986.35|20866.35|10
1633573920000|2021-10-07 02:32:00|20986.4|20866.4|20984.75|20864.75|20986.75|20866.75|20984.75|20864.75|10
1633573930000|2021-10-07 02:32:10|20983.28|20863.28|20982.98|20862.98|20984.68|20864.68|20982.96|20862.96|10
1633573940000|2021-10-07 02:32:20|20982.92|20862.92|20982.88|20862.88|20982.93|20862.93|20982.64|20862.64|8
1633573950000|2021-10-07 02:32:30|20982.74|20862.74|20983.84|20863.84|20984.6|20864.6|20982.74|20862.74|10
1633573960000|2021-10-07 02:32:40|20984.06|20864.06|20983.6|20863.6|20984.33|20864.33|20983.43|20863.43|10
1633573970000|2021-10-07 02:32:50|20983.61|20863.61|20982.31|20862.31|20983.61|20863.61|20981.82|20861.82|10
1633573980000|2021-10-07 02:33:00|20983.16|20863.16|20984.84|20864.84|20985.21|20865.21|20983.07|20863.07|10
1633573990000|2021-10-07 02:33:10|20984.01|20864.01|20978.11|20858.11|20984.4|20864.4|20978.11|20858.11|10
1633574000000|2021-10-07 02:33:20|20978.06|20858.06|20976.18|20856.18|20978.35|20858.35|20976.11|20856.11|10
1633574010000|2021-10-07 02:33:30|20976.24|20856.24|20975.59|20855.59|20978.34|20858.34|20975.59|20855.59|10
1633574020000|2021-10-07 02:33:40|20975.53|20855.53|20972.69|20852.69|20976.3|20856.3|20972.69|20852.69|10
1633574030000|2021-10-07 02:33:50|20973.13|20853.13|20972.54|20852.54|20973.13|20853.13|20972.34|20852.34|10
1633574040000|2021-10-07 02:34:00|20972.51|20852.51|20971.6|20851.6|20972.52|20852.52|20971.4|20851.4|10
1633574050000|2021-10-07 02:34:10|20971.59|20851.59|20972.28|20852.28|20972.93|20852.93|20971.59|20851.59|10
1633574060000|2021-10-07 02:34:20|20972.36|20852.36|20967.13|20847.13|20972.36|20852.36|20967.13|20847.13|9
1633574070000|2021-10-07 02:34:30|20967.04|20847.04|20964.86|20844.86|20967.04|20847.04|20964.86|20844.86|9
1633574080000|2021-10-07 02:34:40|20964.84|20844.84|20965.67|20845.67|20965.67|20845.67|20964.32|20844.32|10
1633574090000|2021-10-07 02:34:50|20965.9|20845.9|20966.37|20846.37|20966.98|20846.98|20965.9|20845.9|10
1633574100000|2021-10-07 02:35:00|20966.43|20846.43|20965.76|20845.76|20966.43|20846.43|20965.62|20845.62|10
1633574110000|2021-10-07 02:35:10|20965.19|20845.19|20964.9|20844.9|20966.05|20846.05|20964.55|20844.55|10
1633574120000|2021-10-07 02:35:20|20964.55|20844.55|20965.58|20845.58|20965.58|20845.58|20964.43|20844.43|10
1633574130000|2021-10-07 02:35:30|20966.57|20846.57|20968.06|20848.06|20968.27|20848.27|20966.13|20846.13|9
1633574140000|2021-10-07 02:35:40|20967.85|20847.85|20967.81|20847.81|20968.81|20848.81|20967.64|20847.64|9
1633574150000|2021-10-07 02:35:50|20968.34|20848.34|20966.61|20846.61|20968.34|20848.34|20966.61|20846.61|10
1633574160000|2021-10-07 02:36:00|20965.12|20845.12|20961.65|20841.65|20965.12|20845.12|20961.65|20841.65|10
1633574170000|2021-10-07 02:36:10|20960.65|20840.65|20955.76|20835.76|20960.85|20840.85|20955.76|20835.76|10
1633574180000|2021-10-07 02:36:20|20955.91|20835.91|20955.95|20835.95|20956.28|20836.28|20955.1|20835.1|10
1633574190000|2021-10-07 02:36:30|20955.9|20835.9|20953.77|20833.77|20955.9|20835.9|20953.77|20833.77|10
1633574200000|2021-10-07 02:36:40|20952.98|20832.98|20951.46|20831.46|20952.98|20832.98|20950.55|20830.55|10
1633574210000|2021-10-07 02:36:50|20951.51|20831.51|20953.57|20833.57|20954.34|20834.34|20951.38|20831.38|10
1633574220000|2021-10-07 02:37:00|20953.56|20833.56|20954.23|20834.23|20954.23|20834.23|20952.03|20832.03|10
1633574230000|2021-10-07 02:37:10|20953.48|20833.48|20955.08|20835.08|20955.27|20835.27|20953.48|20833.48|10
1633574240000|2021-10-07 02:37:20|20955.4|20835.4|20956.06|20836.06|20957.8|20837.8|20955.4|20835.4|10
1633574250000|2021-10-07 02:37:30|20956.04|20836.04|20959.13|20839.13|20959.13|20839.13|20955.88|20835.88|9
1633574260000|2021-10-07 02:37:40|20959.27|20839.27|20960.12|20840.12|20960.31|20840.31|20959.1|20839.1|9
1633574270000|2021-10-07 02:37:50|20960.11|20840.11|20961.96|20841.96|20961.96|20841.96|20960.11|20840.11|10
1633574280000|2021-10-07 02:38:00|20961.91|20841.91|20964.15|20844.15|20964.29|20844.29|20961.91|20841.91|10
1633574290000|2021-10-07 02:38:10|20964.52|20844.52|20966.51|20846.51|20966.51|20846.51|20964.52|20844.52|10
1633574300000|2021-10-07 02:38:20|20966.87|20846.87|20970.64|20850.64|20970.64|20850.64|20966.87|20846.87|10
1633574310000|2021-10-07 02:38:30|20970.44|20850.44|20971.87|20851.87|20972.05|20852.05|20970.44|20850.44|10
1633574320000|2021-10-07 02:38:40|20972.57|20852.57|20972.33|20852.33|20973.23|20853.23|20972.33|20852.33|10
1633574330000|2021-10-07 02:38:50|20972.35|20852.35|20972.95|20852.95|20973.38|20853.38|20972.34|20852.34|9
1633574340000|2021-10-07 02:39:00|20972.67|20852.67|20971.71|20851.71|20973.04|20853.04|20971.64|20851.64|10
1633574350000|2021-10-07 02:39:10|20971.37|20851.37|20970.18|20850.18|20971.37|20851.37|20969.94|20849.94|10
1633574360000|2021-10-07 02:39:20|20969.91|20849.91|20967.16|20847.16|20970.15|20850.15|20967.16|20847.16|10
1633574370000|2021-10-07 02:39:30|20966.42|20846.42|20966.39|20846.39|20967.21|20847.21|20966.15|20846.15|10
1633574380000|2021-10-07 02:39:40|20966.69|20846.69|20966.73|20846.73|20967.51|20847.51|20966.6|20846.6|9
1633574390000|2021-10-07 02:39:50|20966.55|20846.55|20966.91|20846.91|20968.11|20848.11|20966.55|20846.55|10
1633574400000|2021-10-07 02:40:00|20968.86|20848.86|20970.92|20850.92|20970.92|20850.92|20967.98|20847.98|10
1633574410000|2021-10-07 02:40:10|20970.7|20850.7|20967.2|20847.2|20970.7|20850.7|20967.2|20847.2|10
1633574420000|2021-10-07 02:40:20|20966.13|20846.13|20962.02|20842.02|20966.13|20846.13|20962.02|20842.02|10
1633574430000|2021-10-07 02:40:30|20961.87|20841.87|20959.63|20839.63|20962.52|20842.52|20959.36|20839.36|10
1633574440000|2021-10-07 02:40:40|20959.26|20839.26|20959.03|20839.03|20959.71|20839.71|20958.49|20838.49|9
1633574450000|2021-10-07 02:40:50|20958.34|20838.34|20955.41|20835.41|20960.22|20840.22|20955.41|20835.41|10
1633574460000|2021-10-07 02:41:00|20955.42|20835.42|20956.88|20836.88|20956.88|20836.88|20955.42|20835.42|10
1633574470000|2021-10-07 02:41:10|20956.66|20836.66|20956.13|20836.13|20956.66|20836.66|20955.63|20835.63|10
1633574480000|2021-10-07 02:41:20|20955.77|20835.77|20954.37|20834.37|20955.79|20835.79|20954.18|20834.18|9
1633574490000|2021-10-07 02:41:30|20954.54|20834.54|20955.79|20835.79|20955.79|20835.79|20954.54|20834.54|10
1633574500000|2021-10-07 02:41:40|20955.62|20835.62|20957.89|20837.89|20958.03|20838.03|20955.62|20835.62|10
1633574510000|2021-10-07 02:41:50|20958.03|20838.03|20958.66|20838.66|20958.66|20838.66|20955.34|20835.34|10
1633574520000|2021-10-07 02:42:00|20958.73|20838.73|20955.11|20835.11|20958.73|20838.73|20955.11|20835.11|9
1633574530000|2021-10-07 02:42:10|20955.12|20835.12|20953.25|20833.25|20955.53|20835.53|20953.25|20833.25|10
1633574540000|2021-10-07 02:42:20|20953.31|20833.31|20946.55|20826.55|20953.31|20833.31|20946.55|20826.55|10
1633574550000|2021-10-07 02:42:30|20944.01|20824.01|20940.13|20820.13|20944.01|20824.01|20940.13|20820.13|9
1633574560000|2021-10-07 02:42:40|20940.28|20820.28|20937.6|20817.6|20940.28|20820.28|20937.6|20817.6|10
1633574570000|2021-10-07 02:42:50|20936.74|20816.74|20936.66|20816.66|20937.04|20817.04|20935.7|20815.7|10
1633574580000|2021-10-07 02:43:00|20936.84|20816.84|20932.9|20812.9|20936.84|20816.84|20932.52|20812.52|10
1633574590000|2021-10-07 02:43:10|20932.66|20812.66|20932.03|20812.03|20933.02|20813.02|20932.03|20812.03|9
1633574600000|2021-10-07 02:43:20|20931.68|20811.68|20933.44|20813.44|20933.44|20813.44|20930.95|20810.95|10
1633574610000|2021-10-07 02:43:30|20933.06|20813.06|20936.21|20816.21|20936.21|20816.21|20933.06|20813.06|9
1633574620000|2021-10-07 02:43:40|20935.87|20815.87|20939.03|20819.03|20939.03|20819.03|20935.87|20815.87|10
1633574630000|2021-10-07 02:43:50|20939.96|20819.96|20942.31|20822.31|20942.31|20822.31|20939.78|20819.78|10
1633574640000|2021-10-07 02:44:00|20942.08|20822.08|20941.66|20821.66|20942.48|20822.48|20941.21|20821.21|10
1633574650000|2021-10-07 02:44:10|20942.52|20822.52|20940.84|20820.84|20943.01|20823.01|20940.84|20820.84|10
1633574660000|2021-10-07 02:44:20|20940.92|20820.92|20936.61|20816.61|20940.92|20820.92|20936.61|20816.61|9
1633574670000|2021-10-07 02:44:30|20936.52|20816.52|20935.4|20815.4|20936.52|20816.52|20934.56|20814.56|10
1633574680000|2021-10-07 02:44:40|20934.34|20814.34|20934.48|20814.48|20935.6|20815.6|20934.34|20814.34|10
1633574690000|2021-10-07 02:44:50|20934.9|20814.9|20939.72|20819.72|20939.8|20819.8|20934.9|20814.9|10
1633574700000|2021-10-07 02:45:00|20940.33|20820.33|20944.42|20824.42|20944.42|20824.42|20940.33|20820.33|10
1633574710000|2021-10-07 02:45:10|20945.33|20825.33|20945.64|20825.64|20946.9|20826.9|20945.33|20825.33|10
1633574720000|2021-10-07 02:45:20|20946.14|20826.14|20943.75|20823.75|20946.14|20826.14|20943.75|20823.75|10
1633574730000|2021-10-07 02:45:30|20945.1|20825.1|20961.2|20841.2|20961.2|20841.2|20941.82|20821.82|10
1633574740000|2021-10-07 02:45:40|20961.08|20841.08|20970.69|20850.69|20970.69|20850.69|20961.08|20841.08|10
1633574750000|2021-10-07 02:45:50|20970.91|20850.91|20984.36|20864.36|20984.71|20864.71|20970.91|20850.91|10
1633574760000|2021-10-07 02:46:00|20985.15|20865.15|20990.35|20870.35|20990.35|20870.35|20985.15|20865.15|10
1633574770000|2021-10-07 02:46:10|20990.76|20870.76|20993.66|20873.66|20993.66|20873.66|20989.83|20869.83|10
1633574780000|2021-10-07 02:46:20|20993.83|20873.83|20994.89|20874.89|20994.89|20874.89|20993.29|20873.29|10
1633574790000|2021-10-07 02:46:30|20993.48|20873.48|20994.77|20874.77|20995.01|20875.01|20993.47|20873.47|10
1633574800000|2021-10-07 02:46:40|20994.65|20874.65|20997.7|20877.7|20997.7|20877.7|20994.65|20874.65|10
1633574810000|2021-10-07 02:46:50|20998.42|20878.42|21000.57|20880.57|21000.87|20880.87|20998.42|20878.42|10
1633574820000|2021-10-07 02:47:00|21000.44|20880.44|20997.64|20877.64|21002.4|20882.4|20997.64|20877.64|10
1633574830000|2021-10-07 02:47:10|20997.62|20877.62|20981.38|20861.38|20997.62|20877.62|20981.38|20861.38|10
1633574840000|2021-10-07 02:47:20|20980.73|20860.73|20977.32|20857.32|20980.82|20860.82|20977.32|20857.32|9
1633574850000|2021-10-07 02:47:30|20975.22|20855.22|20968.97|20848.97|20975.22|20855.22|20968.97|20848.97|10
1633574860000|2021-10-07 02:47:40|20967.55|20847.55|20962.16|20842.16|20967.59|20847.59|20962.16|20842.16|10
1633574870000|2021-10-07 02:47:50|20961.96|20841.96|20959.83|20839.83|20961.96|20841.96|20959.01|20839.01|10
1633574880000|2021-10-07 02:48:00|20959.24|20839.24|20958.52|20838.52|20959.86|20839.86|20958.25|20838.25|10
1633574890000|2021-10-07 02:48:10|20958.45|20838.45|20955.36|20835.36|20959.26|20839.26|20955.36|20835.36|10
1633574900000|2021-10-07 02:48:20|20953.72|20833.72|20952.81|20832.81|20954.61|20834.61|20952.81|20832.81|10
1633574910000|2021-10-07 02:48:30|20952.68|20832.68|20950.73|20830.73|20953.37|20833.37|20950.73|20830.73|10
1633574920000|2021-10-07 02:48:40|20950.1|20830.1|20948.9|20828.9|20950.18|20830.18|20948.9|20828.9|10
1633574930000|2021-10-07 02:48:50|20948.56|20828.56|20947.92|20827.92|20948.86|20828.86|20947.82|20827.82|10
1633574940000|2021-10-07 02:49:00|20946.79|20826.79|20941.1|20821.1|20947.15|20827.15|20941.1|20821.1|10
1633574950000|2021-10-07 02:49:10|20940.12|20820.12|20937.97|20817.97|20940.28|20820.28|20937.97|20817.97|10
1633574960000|2021-10-07 02:49:20|20937.71|20817.71|20937.16|20817.16|20938.76|20818.76|20937.16|20817.16|10
1633574970000|2021-10-07 02:49:30|20937.14|20817.14|20936.01|20816.01|20937.14|20817.14|20936.01|20816.01|10
1633574980000|2021-10-07 02:49:40|20936.72|20816.72|20927.1|20807.1|20936.72|20816.72|20927.1|20807.1|9
1633574990000|2021-10-07 02:49:50|20925.69|20805.69|20922.97|20802.97|20925.91|20805.91|20922.37|20802.37|10
1633575000000|2021-10-07 02:50:00|20923.15|20803.15|20919.77|20799.77|20923.15|20803.15|20919.77|20799.77|10
1633575010000|2021-10-07 02:50:10|20919.36|20799.36|20918.85|20798.85|20919.56|20799.56|20918.85|20798.85|10
1633575020000|2021-10-07 02:50:20|20919.03|20799.03|20905.67|20785.67|20919.03|20799.03|20905.67|20785.67|10
1633575030000|2021-10-07 02:50:30|20905.61|20785.61|20902.45|20782.45|20906.44|20786.44|20902.38|20782.38|10
1633575040000|2021-10-07 02:50:40|20901.69|20781.69|20897.58|20777.58|20902.98|20782.98|20897.19|20777.19|10
1633575050000|2021-10-07 02:50:50|20897.42|20777.42|20897.81|20777.81|20898.55|20778.55|20896.92|20776.92|10
1633575060000|2021-10-07 02:51:00|20897.51|20777.51|20901.07|20781.07|20901.34|20781.34|20897.51|20777.51|10
1633575070000|2021-10-07 02:51:10|20901.18|20781.18|20901.95|20781.95|20903.22|20783.22|20900.55|20780.55|10
1633575080000|2021-10-07 02:51:20|20902.14|20782.14|20904.69|20784.69|20905.5|20785.5|20902.14|20782.14|10
1633575090000|2021-10-07 02:51:30|20904.68|20784.68|20901.88|20781.88|20905.21|20785.21|20901.88|20781.88|10
1633575100000|2021-10-07 02:51:40|20901.36|20781.36|20899.81|20779.81|20901.46|20781.46|20899.81|20779.81|9
1633575110000|2021-10-07 02:51:50|20899.6|20779.6|20897.74|20777.74|20899.6|20779.6|20897.73|20777.73|10
1633575120000|2021-10-07 02:52:00|20897.67|20777.67|20897.87|20777.87|20897.87|20777.87|20896.24|20776.24|9
1633575130000|2021-10-07 02:52:10|20898.22|20778.22|20901.39|20781.39|20901.44|20781.44|20897.94|20777.94|10
1633575140000|2021-10-07 02:52:20|20901.31|20781.31|20905.76|20785.76|20906.43|20786.43|20900.86|20780.86|10
1633575150000|2021-10-07 02:52:30|20906.34|20786.34|20911.67|20791.67|20911.67|20791.67|20906.34|20786.34|10
1633575160000|2021-10-07 02:52:40|20912.23|20792.23|20912.69|20792.69|20912.69|20792.69|20910.6|20790.6|10
1633575170000|2021-10-07 02:52:50|20914.48|20794.48|20915.88|20795.88|20916.63|20796.63|20914.33|20794.33|9
1633575180000|2021-10-07 02:53:00|20915.84|20795.84|20914.93|20794.93|20915.84|20795.84|20914.12|20794.12|9
1633575190000|2021-10-07 02:53:10|20915.03|20795.03|20917.27|20797.27|20917.27|20797.27|20914.96|20794.96|9
1633575200000|2021-10-07 02:53:20|20917.31|20797.31|20918.56|20798.56|20918.64|20798.64|20917.31|20797.31|10
1633575210000|2021-10-07 02:53:30|20920.3|20800.3|20921.97|20801.97|20922.25|20802.25|20920.3|20800.3|10
1633575220000|2021-10-07 02:53:40|20922.29|20802.29|20922.87|20802.87|20922.87|20802.87|20921.77|20801.77|10
1633575230000|2021-10-07 02:53:50|20922.52|20802.52|20922.27|20802.27|20923.22|20803.22|20922.27|20802.27|10
1633575240000|2021-10-07 02:54:00|20921.56|20801.56|20930.82|20810.82|20930.82|20810.82|20921.56|20801.56|9
1633575250000|2021-10-07 02:54:10|20931.81|20811.81|20932.73|20812.73|20934.21|20814.21|20931.81|20811.81|10
1633575260000|2021-10-07 02:54:20|20933.22|20813.22|20933.67|20813.67|20933.67|20813.67|20932.32|20812.32|10
1633575270000|2021-10-07 02:54:30|20933.57|20813.57|20932.08|20812.08|20935.11|20815.11|20932.08|20812.08|10
1633575280000|2021-10-07 02:54:40|20932.11|20812.11|20930.02|20810.02|20932.93|20812.93|20929.86|20809.86|10
1633575290000|2021-10-07 02:54:50|20929.96|20809.96|20930.6|20810.6|20931.42|20811.42|20929.76|20809.76|9
1633575300000|2021-10-07 02:55:00|20930|20810|20928.16|20808.16|20930|20810|20928.16|20808.16|10
1633575310000|2021-10-07 02:55:10|20928.47|20808.47|20925.4|20805.4|20928.47|20808.47|20925.4|20805.4|10
1633575320000|2021-10-07 02:55:20|20925.28|20805.28|20926.24|20806.24|20927.01|20807.01|20925.23|20805.23|10
1633575330000|2021-10-07 02:55:30|20926.06|20806.06|20925.4|20805.4|20926.7|20806.7|20924.8|20804.8|10
1633575340000|2021-10-07 02:55:40|20924.79|20804.79|20924.31|20804.31|20925.87|20805.87|20924.31|20804.31|10
1633575350000|2021-10-07 02:55:50|20924.51|20804.51|20919.16|20799.16|20924.51|20804.51|20917.84|20797.84|9
1633575360000|2021-10-07 02:56:00|20919.01|20799.01|20917.5|20797.5|20919.45|20799.45|20917.5|20797.5|9
1633575370000|2021-10-07 02:56:10|20918.45|20798.45|20918.78|20798.78|20918.78|20798.78|20917.32|20797.32|10
1633575380000|2021-10-07 02:56:20|20918.64|20798.64|20921.24|20801.24|20921.24|20801.24|20918.31|20798.31|10
1633575390000|2021-10-07 02:56:30|20921.45|20801.45|20923.99|20803.99|20923.99|20803.99|20921.45|20801.45|10
1633575400000|2021-10-07 02:56:40|20924.19|20804.19|20924.57|20804.57|20925.59|20805.59|20924.19|20804.19|10
1633575410000|2021-10-07 02:56:50|20924.19|20804.19|20924.94|20804.94|20925.2|20805.2|20924.01|20804.01|10
1633575420000|2021-10-07 02:57:00|20925.24|20805.24|20924.16|20804.16|20925.32|20805.32|20924.16|20804.16|9
1633575430000|2021-10-07 02:57:10|20923.83|20803.83|20923.48|20803.48|20924.62|20804.62|20922.8|20802.8|10
1633575440000|2021-10-07 02:57:20|20922.89|20802.89|20922.66|20802.66|20923.8|20803.8|20922.43|20802.43|10
1633575450000|2021-10-07 02:57:30|20922.88|20802.88|20922.58|20802.58|20923.98|20803.98|20922.4|20802.4|9
1633575460000|2021-10-07 02:57:40|20922.57|20802.57|20919.28|20799.28|20922.57|20802.57|20919.28|20799.28|10
1633575470000|2021-10-07 02:57:50|20919.33|20799.33|20918.07|20798.07|20919.33|20799.33|20918.07|20798.07|10
1633575480000|2021-10-07 02:58:00|20917.4|20797.4|20918.71|20798.71|20918.71|20798.71|20917.37|20797.37|10
1633575490000|2021-10-07 02:58:10|20918.3|20798.3|20919.93|20799.93|20920.01|20800.01|20918.3|20798.3|10
1633575500000|2021-10-07 02:58:20|20920.36|20800.36|20919.8|20799.8|20920.64|20800.64|20919.35|20799.35|10
1633575510000|2021-10-07 02:58:30|20919.76|20799.76|20920.73|20800.73|20921.12|20801.12|20919.76|20799.76|10
1633575520000|2021-10-07 02:58:40|20921.47|20801.47|20919.04|20799.04|20922.09|20802.09|20919.04|20799.04|10
1633575530000|2021-10-07 02:58:50|20918.72|20798.72|20916.25|20796.25|20918.82|20798.82|20916.25|20796.25|10
1633575540000|2021-10-07 02:59:00|20915.85|20795.85|20913.17|20793.17|20915.85|20795.85|20913.17|20793.17|10
1633575550000|2021-10-07 02:59:10|20913.11|20793.11|20913.58|20793.58|20913.58|20793.58|20912.2|20792.2|10
1633575560000|2021-10-07 02:59:20|20913.91|20793.91|20914.5|20794.5|20914.5|20794.5|20913.91|20793.91|9
1633575570000|2021-10-07 02:59:30|20913.71|20793.71|20913.31|20793.31|20913.78|20793.78|20912.26|20792.26|10
1633575580000|2021-10-07 02:59:40|20914.76|20794.76|20917.27|20797.27|20918.05|20798.05|20914.76|20794.76|9
1633575590000|2021-10-07 02:59:50|20918.46|20798.46|20917.82|20797.82|20919.04|20799.04|20917.82|20797.82|10
1633575600000|2021-10-07 03:00:00|20917.83|20797.83|20918.94|20798.94|20919.17|20799.17|20917.47|20797.47|10
1633575610000|2021-10-07 03:00:10|20919.12|20799.12|20921.24|20801.24|20921.24|20801.24|20918.81|20798.81|10
1633575620000|2021-10-07 03:00:20|20923.56|20803.56|20933.81|20813.81|20933.81|20813.81|20923.56|20803.56|10
1633575630000|2021-10-07 03:00:30|20934.62|20814.62|20935.64|20815.64|20935.67|20815.67|20933.98|20813.98|10
1633575640000|2021-10-07 03:00:40|20934.56|20814.56|20931.31|20811.31|20934.56|20814.56|20931.31|20811.31|10
1633575650000|2021-10-07 03:00:50|20930.94|20810.94|20928.44|20808.44|20930.94|20810.94|20928.35|20808.35|10
1633575660000|2021-10-07 03:01:00|20927.88|20807.88|20925.82|20805.82|20928.57|20808.57|20925.82|20805.82|10
1633575670000|2021-10-07 03:01:10|20925.94|20805.94|20927.61|20807.61|20928.93|20808.93|20925.94|20805.94|10
1633575680000|2021-10-07 03:01:20|20927.59|20807.59|20936.4|20816.4|20936.4|20816.4|20927.59|20807.59|10
1633575690000|2021-10-07 03:01:30|20937.58|20817.58|20939.88|20819.88|20939.88|20819.88|20937.58|20817.58|10
1633575700000|2021-10-07 03:01:40|20940.05|20820.05|20937.63|20817.63|20940.05|20820.05|20937.51|20817.51|10
1633575710000|2021-10-07 03:01:50|20937.27|20817.27|20938|20818|20938.28|20818.28|20937.15|20817.15|10
1633575720000|2021-10-07 03:02:00|20937.68|20817.68|20939.15|20819.15|20939.15|20819.15|20936.77|20816.77|10
1633575730000|2021-10-07 03:02:10|20940.47|20820.47|20942.86|20822.86|20942.86|20822.86|20940.47|20820.47|10
1633575740000|2021-10-07 03:02:20|20942.83|20822.83|20949.81|20829.81|20949.81|20829.81|20942.83|20822.83|10
1633575750000|2021-10-07 03:02:30|20949.58|20829.58|20952.63|20832.63|20953.17|20833.17|20949.58|20829.58|10
1633575760000|2021-10-07 03:02:40|20952.74|20832.74|20954.14|20834.14|20954.3|20834.3|20952.74|20832.74|10
1633575770000|2021-10-07 03:02:50|20954.31|20834.31|20955.87|20835.87|20956.36|20836.36|20953.94|20833.94|10
1633575780000|2021-10-07 03:03:00|20957.06|20837.06|20960.09|20840.09|20960.09|20840.09|20956.46|20836.46|10
1633575790000|2021-10-07 03:03:10|20961.37|20841.37|20960.35|20840.35|20961.37|20841.37|20959.83|20839.83|10
1633575800000|2021-10-07 03:03:20|20960.62|20840.62|20956.25|20836.25|20960.62|20840.62|20956.25|20836.25|10
1633575810000|2021-10-07 03:03:30|20956.66|20836.66|20956.84|20836.84|20957.39|20837.39|20955.91|20835.91|10
1633575820000|2021-10-07 03:03:40|20956.19|20836.19|20959.02|20839.02|20959.02|20839.02|20956.19|20836.19|10
1633575830000|2021-10-07 03:03:50|20958.82|20838.82|20959|20839|20960.04|20840.04|20958.57|20838.57|9
1633575840000|2021-10-07 03:04:00|20958.81|20838.81|20956.54|20836.54|20959.03|20839.03|20956.42|20836.42|10
1633575850000|2021-10-07 03:04:10|20956.8|20836.8|20955.27|20835.27|20957.3|20837.3|20955.27|20835.27|10
1633575860000|2021-10-07 03:04:20|20955.17|20835.17|20952.03|20832.03|20955.17|20835.17|20952.03|20832.03|10
1633575870000|2021-10-07 03:04:30|20952.1|20832.1|20952.36|20832.36|20952.7|20832.7|20951.99|20831.99|10
1633575880000|2021-10-07 03:04:40|20952.63|20832.63|20951.92|20831.92|20952.68|20832.68|20951.18|20831.18|10
1633575890000|2021-10-07 03:04:50|20951.58|20831.58|20951.44|20831.44|20952.49|20832.49|20951.44|20831.44|10
1633575900000|2021-10-07 03:05:00|20951.41|20831.41|20953.57|20833.57|20953.57|20833.57|20951.24|20831.24|10
1633575910000|2021-10-07 03:05:10|20953.98|20833.98|20957.22|20837.22|20957.22|20837.22|20953.65|20833.65|10
1633575920000|2021-10-07 03:05:20|20957.34|20837.34|20955.64|20835.64|20958.21|20838.21|20955.64|20835.64|10
1633575930000|2021-10-07 03:05:30|20954.71|20834.71|20955.48|20835.48|20956.25|20836.25|20954.71|20834.71|10
1633575940000|2021-10-07 03:05:40|20956.32|20836.32|20956.39|20836.39|20956.52|20836.52|20955.97|20835.97|10
1633575950000|2021-10-07 03:05:50|20956.32|20836.32|20956.33|20836.33|20956.57|20836.57|20955.59|20835.59|10
1633575960000|2021-10-07 03:06:00|20955.59|20835.59|20952.79|20832.79|20956.38|20836.38|20952.79|20832.79|10
1633575970000|2021-10-07 03:06:10|20951.68|20831.68|20950.65|20830.65|20951.68|20831.68|20950.31|20830.31|9
1633575980000|2021-10-07 03:06:20|20951.34|20831.34|20952.39|20832.39|20952.44|20832.44|20950.67|20830.67|9
1633575990000|2021-10-07 03:06:30|20952.35|20832.35|20952.71|20832.71|20953.03|20833.03|20952.06|20832.06|10
1633576000000|2021-10-07 03:06:40|20952.54|20832.54|20949.92|20829.92|20952.54|20832.54|20949.92|20829.92|10
1633576010000|2021-10-07 03:06:50|20951|20831|20948.2|20828.2|20951.12|20831.12|20948.07|20828.07|10
1633576020000|2021-10-07 03:07:00|20948.11|20828.11|20947.59|20827.59|20948.29|20828.29|20947.55|20827.55|10
1633576030000|2021-10-07 03:07:10|20947.91|20827.91|20947.77|20827.77|20948.26|20828.26|20947.68|20827.68|9
1633576040000|2021-10-07 03:07:20|20948|20828|20945.68|20825.68|20948|20828|20945.68|20825.68|10
1633576050000|2021-10-07 03:07:30|20945.69|20825.69|20944.02|20824.02|20946.26|20826.26|20944.02|20824.02|10
1633576060000|2021-10-07 03:07:40|20944.25|20824.25|20941.18|20821.18|20944.69|20824.69|20941.18|20821.18|10
1633576070000|2021-10-07 03:07:50|20941.48|20821.48|20934.88|20814.88|20941.83|20821.83|20934.88|20814.88|10
1633576080000|2021-10-07 03:08:00|20935.08|20815.08|20929.16|20809.16|20935.08|20815.08|20929.16|20809.16|9
1633576090000|2021-10-07 03:08:10|20929.39|20809.39|20926.73|20806.73|20929.39|20809.39|20926.73|20806.73|10
1633576100000|2021-10-07 03:08:20|20926.59|20806.59|20923.73|20803.73|20926.64|20806.64|20923.15|20803.15|10
1633576110000|2021-10-07 03:08:30|20923.98|20803.98|20917.6|20797.6|20923.98|20803.98|20917.6|20797.6|10
1633576120000|2021-10-07 03:08:40|20917.2|20797.2|20915.59|20795.59|20917.2|20797.2|20913.54|20793.54|10
1633576130000|2021-10-07 03:08:50|20915.24|20795.24|20915.26|20795.26|20915.69|20795.69|20914.86|20794.86|10
1633576140000|2021-10-07 03:09:00|20914.63|20794.63|20912.78|20792.78|20914.76|20794.76|20912.78|20792.78|10
1633576150000|2021-10-07 03:09:10|20912.88|20792.88|20910.6|20790.6|20912.99|20792.99|20910.6|20790.6|10
1633576160000|2021-10-07 03:09:20|20910.9|20790.9|20907.67|20787.67|20910.9|20790.9|20907.67|20787.67|10
1633576170000|2021-10-07 03:09:30|20907.99|20787.99|20908.03|20788.03|20908.79|20788.79|20907.97|20787.97|10
1633576180000|2021-10-07 03:09:40|20908.21|20788.21|20905.47|20785.47|20908.21|20788.21|20905.38|20785.38|10
1633576190000|2021-10-07 03:09:50|20905.28|20785.28|20908.81|20788.81|20908.81|20788.81|20905.28|20785.28|10
1633576200000|2021-10-07 03:10:00|20908.63|20788.63|20907.83|20787.83|20909.34|20789.34|20907.56|20787.56|10
1633576210000|2021-10-07 03:10:10|20907.81|20787.81|20907.86|20787.86|20909.46|20789.46|20907.81|20787.81|10
1633576220000|2021-10-07 03:10:20|20907.98|20787.98|20903.85|20783.85|20907.98|20787.98|20903.85|20783.85|9
1633576230000|2021-10-07 03:10:30|20903.53|20783.53|20903.76|20783.76|20904.49|20784.49|20903.43|20783.43|10
1633576240000|2021-10-07 03:10:40|20903.05|20783.05|20902.53|20782.53|20904.1|20784.1|20902.53|20782.53|10
1633576250000|2021-10-07 03:10:50|20902.15|20782.15|20896.68|20776.68|20902.15|20782.15|20896.68|20776.68|10
1633576260000|2021-10-07 03:11:00|20896.05|20776.05|20894.85|20774.85|20896.53|20776.53|20894.85|20774.85|10
1633576270000|2021-10-07 03:11:10|20895.25|20775.25|20897.22|20777.22|20898.01|20778.01|20895.25|20775.25|10
1633576280000|2021-10-07 03:11:20|20897.42|20777.42|20898.66|20778.66|20898.66|20778.66|20897.36|20777.36|9
1633576290000|2021-10-07 03:11:30|20898.8|20778.8|20900.94|20780.94|20901.77|20781.77|20898.8|20778.8|9
1633576300000|2021-10-07 03:11:40|20901.11|20781.11|20902.27|20782.27|20902.27|20782.27|20901.11|20781.11|10
1633576310000|2021-10-07 03:11:50|20902.49|20782.49|20902.36|20782.36|20902.82|20782.82|20901.47|20781.47|10
1633576320000|2021-10-07 03:12:00|20901.97|20781.97|20901.39|20781.39|20901.97|20781.97|20900.92|20780.92|9
1633576330000|2021-10-07 03:12:10|20902.1|20782.1|20902.18|20782.18|20902.43|20782.43|20901.79|20781.79|10
1633576340000|2021-10-07 03:12:20|20902.15|20782.15|20904.14|20784.14|20904.14|20784.14|20902.15|20782.15|9
1633576350000|2021-10-07 03:12:30|20904.04|20784.04|20904.65|20784.65|20905.56|20785.56|20904.02|20784.02|9
1633576360000|2021-10-07 03:12:40|20903.28|20783.28|20897.03|20777.03|20903.28|20783.28|20896.94|20776.94|10
1633576370000|2021-10-07 03:12:50|20896.84|20776.84|20893.2|20773.2|20896.84|20776.84|20893.2|20773.2|9
1633576380000|2021-10-07 03:13:00|20891.92|20771.92|20894.7|20774.7|20894.7|20774.7|20891.91|20771.91|10
1633576390000|2021-10-07 03:13:10|20895.23|20775.23|20896.92|20776.92|20896.92|20776.92|20894.94|20774.94|9
1633576400000|2021-10-07 03:13:20|20897.08|20777.08|20893.64|20773.64|20897.22|20777.22|20893.64|20773.64|10
1633576410000|2021-10-07 03:13:30|20893.32|20773.32|20889.51|20769.51|20893.44|20773.44|20889.51|20769.51|10
1633576420000|2021-10-07 03:13:40|20889.07|20769.07|20888.33|20768.33|20889.08|20769.08|20888.15|20768.15|9
1633576430000|2021-10-07 03:13:50|20888.84|20768.84|20886.14|20766.14|20888.84|20768.84|20886|20766|9
1633576440000|2021-10-07 03:14:00|20886.11|20766.11|20886.61|20766.61|20887.25|20767.25|20886.11|20766.11|8
1633576450000|2021-10-07 03:14:10|20886.38|20766.38|20883.71|20763.71|20886.38|20766.38|20883.71|20763.71|9
1633576460000|2021-10-07 03:14:20|20884.19|20764.19|20885.54|20765.54|20885.98|20765.98|20884.14|20764.14|10
1633576470000|2021-10-07 03:14:30|20885.89|20765.89|20889.32|20769.32|20889.32|20769.32|20884.94|20764.94|10
1633576480000|2021-10-07 03:14:40|20889.28|20769.28|20889.07|20769.07|20889.54|20769.54|20888.03|20768.03|10
1633576490000|2021-10-07 03:14:50|20888.97|20768.97|20887.1|20767.1|20889.02|20769.02|20887.1|20767.1|10
1633576500000|2021-10-07 03:15:00|20887.29|20767.29|20884.06|20764.06|20887.29|20767.29|20884.06|20764.06|9
1633576510000|2021-10-07 03:15:10|20883.95|20763.95|20882.37|20762.37|20884.24|20764.24|20882.37|20762.37|10
1633576520000|2021-10-07 03:15:20|20881.91|20761.91|20885.21|20765.21|20885.21|20765.21|20881.91|20761.91|9
1633576530000|2021-10-07 03:15:30|20885.43|20765.43|20886.61|20766.61|20887.22|20767.22|20885.43|20765.43|10
1633576540000|2021-10-07 03:15:40|20887.35|20767.35|20890.3|20770.3|20890.3|20770.3|20887.16|20767.16|10
1633576550000|2021-10-07 03:15:50|20891.44|20771.44|20893.22|20773.22|20893.23|20773.23|20890.64|20770.64|10
1633576560000|2021-10-07 03:16:00|20893.25|20773.25|20894.71|20774.71|20894.71|20774.71|20893.25|20773.25|9
1633576570000|2021-10-07 03:16:10|20895.24|20775.24|20895.49|20775.49|20896.19|20776.19|20895.17|20775.17|9
1633576580000|2021-10-07 03:16:20|20895.73|20775.73|20892.24|20772.24|20895.73|20775.73|20892.24|20772.24|9
1633576590000|2021-10-07 03:16:30|20891.84|20771.84|20890.66|20770.66|20891.9|20771.9|20889.88|20769.88|10
1633576600000|2021-10-07 03:16:40|20890.8|20770.8|20890.22|20770.22|20890.8|20770.8|20889.61|20769.61|9
1633576610000|2021-10-07 03:16:50|20889.04|20769.04|20880.06|20760.06|20889.04|20769.04|20880.06|20760.06|10
1633576620000|2021-10-07 03:17:00|20879.78|20759.78|20876.2|20756.2|20879.88|20759.88|20875.47|20755.47|10
1633576630000|2021-10-07 03:17:10|20872.18|20752.18|20868.15|20748.15|20872.18|20752.18|20868.15|20748.15|10
1633576640000|2021-10-07 03:17:20|20867.55|20747.55|20865.03|20745.03|20867.92|20747.92|20864.25|20744.25|10
1633576650000|2021-10-07 03:17:30|20864.48|20744.48|20860.34|20740.34|20865.66|20745.66|20860.34|20740.34|10
1633576660000|2021-10-07 03:17:40|20858.65|20738.65|20858.11|20738.11|20859.78|20739.78|20858.11|20738.11|10
1633576670000|2021-10-07 03:17:50|20857.8|20737.8|20857.56|20737.56|20857.8|20737.8|20856.56|20736.56|10
1633576680000|2021-10-07 03:18:00|20857.64|20737.64|20860.2|20740.2|20860.39|20740.39|20857.64|20737.64|9
1633576690000|2021-10-07 03:18:10|20860.34|20740.34|20863.17|20743.17|20863.17|20743.17|20860.34|20740.34|10
1633576700000|2021-10-07 03:18:20|20862.85|20742.85|20867.67|20747.67|20867.67|20747.67|20862.42|20742.42|10
1633576710000|2021-10-07 03:18:30|20868.4|20748.4|20870.68|20750.68|20871.45|20751.45|20868.4|20748.4|10
1633576720000|2021-10-07 03:18:40|20870.5|20750.5|20870.86|20750.86|20870.87|20750.87|20869.47|20749.47|10
1633576730000|2021-10-07 03:18:50|20871.03|20751.03|20871.91|20751.91|20871.91|20751.91|20870.99|20750.99|9
1633576740000|2021-10-07 03:19:00|20872|20752|20874.61|20754.61|20874.61|20754.61|20872|20752|10
1633576750000|2021-10-07 03:19:10|20875.67|20755.67|20876.71|20756.71|20877.47|20757.47|20875.67|20755.67|10
1633576760000|2021-10-07 03:19:20|20877.04|20757.04|20874.95|20754.95|20877.4|20757.4|20874.95|20754.95|10
1633576770000|2021-10-07 03:19:30|20874.91|20754.91|20877.07|20757.07|20877.31|20757.31|20874.91|20754.91|10
1633576780000|2021-10-07 03:19:40|20876.46|20756.46|20878.61|20758.61|20878.83|20758.83|20876.46|20756.46|10
1633576790000|2021-10-07 03:19:50|20878.31|20758.31|20880.53|20760.53|20880.53|20760.53|20878.31|20758.31|9
1633576800000|2021-10-07 03:20:00|20879.35|20759.35|20879.9|20759.9|20879.9|20759.9|20877.89|20757.89|10
1633576810000|2021-10-07 03:20:10|20879.05|20759.05|20875.6|20755.6|20879.05|20759.05|20875.6|20755.6|9
1633576820000|2021-10-07 03:20:20|20873.74|20753.74|20871.97|20751.97|20874.1|20754.1|20871.9|20751.9|10
1633576830000|2021-10-07 03:20:30|20871.28|20751.28|20859.5|20739.5|20871.28|20751.28|20859.5|20739.5|10
1633576840000|2021-10-07 03:20:40|20855.69|20735.69|20847.06|20727.06|20855.69|20735.69|20847.06|20727.06|10
1633576850000|2021-10-07 03:20:50|20846.78|20726.78|20842.55|20722.55|20846.78|20726.78|20842.31|20722.31|10
1633576860000|2021-10-07 03:21:00|20842.77|20722.77|20842.42|20722.42|20843.35|20723.35|20842.08|20722.08|10
1633576870000|2021-10-07 03:21:10|20842.21|20722.21|20839.72|20719.72|20842.21|20722.21|20839.64|20719.64|10
1633576880000|2021-10-07 03:21:20|20840.62|20720.62|20841.24|20721.24|20841.89|20721.89|20840.62|20720.62|10
1633576890000|2021-10-07 03:21:30|20840.42|20720.42|20841.7|20721.7|20842.34|20722.34|20840.42|20720.42|10
1633576900000|2021-10-07 03:21:40|20840.76|20720.76|20838.8|20718.8|20840.76|20720.76|20838.8|20718.8|10
1633576910000|2021-10-07 03:21:50|20838.77|20718.77|20836.81|20716.81|20838.77|20718.77|20836.76|20716.76|10
1633576920000|2021-10-07 03:22:00|20837.21|20717.21|20840.74|20720.74|20841.85|20721.85|20835.88|20715.88|10
1633576930000|2021-10-07 03:22:10|20839.2|20719.2|20840.88|20720.88|20840.88|20720.88|20839.08|20719.08|10
1633576940000|2021-10-07 03:22:20|20840.96|20720.96|20841.66|20721.66|20842.53|20722.53|20840.94|20720.94|10
1633576950000|2021-10-07 03:22:30|20841.81|20721.81|20843.8|20723.8|20843.8|20723.8|20841.81|20721.81|10
1633576960000|2021-10-07 03:22:40|20844.13|20724.13|20842.36|20722.36|20844.41|20724.41|20842.36|20722.36|10
1633576970000|2021-10-07 03:22:50|20842.71|20722.71|20841.24|20721.24|20842.71|20722.71|20841.24|20721.24|10
1633576980000|2021-10-07 03:23:00|20841.57|20721.57|20844.96|20724.96|20845.13|20725.13|20841.4|20721.4|10
1633576990000|2021-10-07 03:23:10|20845.44|20725.44|20844.96|20724.96|20846.38|20726.38|20843.83|20723.83|10
1633577000000|2021-10-07 03:23:20|20844.78|20724.78|20843.02|20723.02|20846.31|20726.31|20843.02|20723.02|10
1633577010000|2021-10-07 03:23:30|20839.58|20719.58|20833.63|20713.63|20839.98|20719.98|20833.18|20713.18|10
1633577020000|2021-10-07 03:23:40|20832.03|20712.03|20826.05|20706.05|20832.06|20712.06|20826.05|20706.05|10
1633577030000|2021-10-07 03:23:50|20825.46|20705.46|20814.84|20694.84|20825.46|20705.46|20814.84|20694.84|10
1633577040000|2021-10-07 03:24:00|20813.9|20693.9|20808.74|20688.74|20813.9|20693.9|20808.74|20688.74|10
1633577050000|2021-10-07 03:24:10|20809.67|20689.67|20810.09|20690.09|20810.4|20690.4|20808.26|20688.26|10
1633577060000|2021-10-07 03:24:20|20811.28|20691.28|20809.98|20689.98|20812.6|20692.6|20809.98|20689.98|10
1633577070000|2021-10-07 03:24:30|20811.75|20691.75|20810.95|20690.95|20812.62|20692.62|20810.95|20690.95|10
1633577080000|2021-10-07 03:24:40|20811.04|20691.04|20811|20691|20811.34|20691.34|20810.2|20690.2|10
1633577090000|2021-10-07 03:24:50|20810.79|20690.79|20807.38|20687.38|20810.79|20690.79|20807.38|20687.38|10
1633577100000|2021-10-07 03:25:00|20806.9|20686.9|20806.85|20686.85|20807.41|20687.41|20806.64|20686.64|10
1633577110000|2021-10-07 03:25:10|20806.77|20686.77|20809.15|20689.15|20809.15|20689.15|20806.07|20686.07|10
1633577120000|2021-10-07 03:25:20|20810.26|20690.26|20814.74|20694.74|20814.74|20694.74|20810.26|20690.26|10
1633577130000|2021-10-07 03:25:30|20815.3|20695.3|20818.28|20698.28|20818.7|20698.7|20815.3|20695.3|10
1633577140000|2021-10-07 03:25:40|20819.09|20699.09|20821.28|20701.28|20821.35|20701.35|20819.09|20699.09|10
1633577150000|2021-10-07 03:25:50|20822.47|20702.47|20822.29|20702.29|20824.15|20704.15|20821.34|20701.34|10
1633577160000|2021-10-07 03:26:00|20822.46|20702.46|20820.3|20700.3|20822.46|20702.46|20819.3|20699.3|10
1633577170000|2021-10-07 03:26:10|20819.92|20699.92|20817.56|20697.56|20820.28|20700.28|20817.56|20697.56|10
1633577180000|2021-10-07 03:26:20|20816.84|20696.84|20816.05|20696.05|20817.78|20697.78|20816.05|20696.05|10
1633577190000|2021-10-07 03:26:30|20815.75|20695.75|20811.88|20691.88|20815.76|20695.76|20811.88|20691.88|9
1633577200000|2021-10-07 03:26:40|20812.26|20692.26|20804.59|20684.59|20812.26|20692.26|20804.59|20684.59|10
1633577210000|2021-10-07 03:26:50|20803.27|20683.27|20799.38|20679.38|20803.8|20683.8|20799.38|20679.38|10
1633577220000|2021-10-07 03:27:00|20798.02|20678.02|20790.52|20670.52|20798.02|20678.02|20790.52|20670.52|10
1633577230000|2021-10-07 03:27:10|20787.78|20667.78|20781.91|20661.91|20787.78|20667.78|20781.91|20661.91|10
1633577240000|2021-10-07 03:27:20|20781.29|20661.29|20775.08|20655.08|20781.29|20661.29|20775|20655|10
1633577250000|2021-10-07 03:27:30|20775.49|20655.49|20778.53|20658.53|20778.96|20658.96|20775.49|20655.49|10
1633577260000|2021-10-07 03:27:40|20778.79|20658.79|20778.44|20658.44|20779.92|20659.92|20777.12|20657.12|10
1633577270000|2021-10-07 03:27:50|20779.1|20659.1|20780.68|20660.68|20780.68|20660.68|20779.1|20659.1|10
1633577280000|2021-10-07 03:28:00|20780.75|20660.75|20783.28|20663.28|20783.28|20663.28|20778.96|20658.96|10
1633577290000|2021-10-07 03:28:10|20783.38|20663.38|20780.66|20660.66|20784.26|20664.26|20780.66|20660.66|10
1633577300000|2021-10-07 03:28:20|20779.96|20659.96|20784.17|20664.17|20784.17|20664.17|20779.89|20659.89|10
1633577310000|2021-10-07 03:28:30|20784.34|20664.34|20786.62|20666.62|20786.75|20666.75|20784.34|20664.34|10
1633577320000|2021-10-07 03:28:40|20787.42|20667.42|20788.75|20668.75|20788.76|20668.76|20787.34|20667.34|9
1633577330000|2021-10-07 03:28:50|20788.3|20668.3|20790.28|20670.28|20790.35|20670.35|20788.3|20668.3|10
1633577340000|2021-10-07 03:29:00|20791.43|20671.43|20790.83|20670.83|20791.66|20671.66|20790.67|20670.67|10
1633577350000|2021-10-07 03:29:10|20790.74|20670.74|20791.2|20671.2|20791.2|20671.2|20790.14|20670.14|10
1633577360000|2021-10-07 03:29:20|20790.07|20670.07|20795.36|20675.36|20795.36|20675.36|20790.07|20670.07|10
1633577370000|2021-10-07 03:29:30|20797.38|20677.38|20798.88|20678.88|20798.88|20678.88|20796.46|20676.46|10
1633577380000|2021-10-07 03:29:40|20799.55|20679.55|20800.59|20680.59|20800.59|20680.59|20798.84|20678.84|10
1633577390000|2021-10-07 03:29:50|20801.32|20681.32|20802.9|20682.9|20802.9|20682.9|20801.26|20681.26|10
1633577400000|2021-10-07 03:30:00|20803.3|20683.3|20805.38|20685.38|20805.67|20685.67|20803.3|20683.3|10
1633577410000|2021-10-07 03:30:10|20805.28|20685.28|20803.63|20683.63|20805.74|20685.74|20803.63|20683.63|10
1633577420000|2021-10-07 03:30:20|20803.03|20683.03|20798.98|20678.98|20803.03|20683.03|20798.98|20678.98|10
1633577430000|2021-10-07 03:30:30|20797.13|20677.13|20797.68|20677.68|20798.12|20678.12|20797.13|20677.13|10
1633577440000|2021-10-07 03:30:40|20797.47|20677.47|20799.16|20679.16|20799.67|20679.67|20797.47|20677.47|10
1633577450000|2021-10-07 03:30:50|20799.53|20679.53|20801.59|20681.59|20801.59|20681.59|20799.53|20679.53|10
1633577460000|2021-10-07 03:31:00|20803.85|20683.85|20809.63|20689.63|20809.77|20689.77|20803.35|20683.35|10
1633577470000|2021-10-07 03:31:10|20809.81|20689.81|20814.13|20694.13|20814.74|20694.74|20809.81|20689.81|10
1633577480000|2021-10-07 03:31:20|20814.87|20694.87|20818.63|20698.63|20818.63|20698.63|20814.87|20694.87|10
1633577490000|2021-10-07 03:31:30|20818.47|20698.47|20822.51|20702.51|20822.51|20702.51|20818.47|20698.47|10
1633577500000|2021-10-07 03:31:40|20823.37|20703.37|20826.08|20706.08|20826.08|20706.08|20823.37|20703.37|9
1633577510000|2021-10-07 03:31:50|20826.1|20706.1|20827.25|20707.25|20827.25|20707.25|20826.1|20706.1|10
1633577520000|2021-10-07 03:32:00|20826.88|20706.88|20827.39|20707.39|20827.42|20707.42|20826.46|20706.46|10
1633577530000|2021-10-07 03:32:10|20828.17|20708.17|20830.07|20710.07|20830.12|20710.12|20828.17|20708.17|9
1633577540000|2021-10-07 03:32:20|20830.14|20710.14|20838.67|20718.67|20838.67|20718.67|20829.33|20709.33|10
1633577550000|2021-10-07 03:32:30|20838.54|20718.54|20842.27|20722.27|20842.27|20722.27|20838.54|20718.54|10
1633577560000|2021-10-07 03:32:40|20843.89|20723.89|20844.07|20724.07|20846.53|20726.53|20843.83|20723.83|10
1633577570000|2021-10-07 03:32:50|20844.53|20724.53|20844.33|20724.33|20845.37|20725.37|20844.33|20724.33|10
1633577580000|2021-10-07 03:33:00|20844.93|20724.93|20843.51|20723.51|20844.93|20724.93|20843.43|20723.43|10
1633577590000|2021-10-07 03:33:10|20843.73|20723.73|20840.29|20720.29|20843.73|20723.73|20840.29|20720.29|10
1633577600000|2021-10-07 03:33:20|20839.47|20719.47|20841.25|20721.25|20841.55|20721.55|20839.25|20719.25|10
1633577610000|2021-10-07 03:33:30|20841.29|20721.29|20840.9|20720.9|20841.97|20721.97|20840.69|20720.69|8
1633577620000|2021-10-07 03:33:40|20840.97|20720.97|20838.68|20718.68|20841.13|20721.13|20838.68|20718.68|10
1633577630000|2021-10-07 03:33:50|20838|20718|20837.34|20717.34|20839.5|20719.5|20835.11|20715.11|10
1633577640000|2021-10-07 03:34:00|20838.26|20718.26|20837.27|20717.27|20838.26|20718.26|20836.64|20716.64|10
1633577650000|2021-10-07 03:34:10|20835.85|20715.85|20837.38|20717.38|20837.61|20717.61|20835.67|20715.67|10
1633577660000|2021-10-07 03:34:20|20837.22|20717.22|20834.02|20714.02|20837.22|20717.22|20834.02|20714.02|10
1633577670000|2021-10-07 03:34:30|20833.1|20713.1|20832.13|20712.13|20834.11|20714.11|20832.13|20712.13|10
1633577680000|2021-10-07 03:34:40|20832.18|20712.18|20830.37|20710.37|20832.46|20712.46|20830.25|20710.25|10
1633577690000|2021-10-07 03:34:50|20830.51|20710.51|20831.58|20711.58|20831.58|20711.58|20829.27|20709.27|10
1633577700000|2021-10-07 03:35:00|20832.5|20712.5|20835.69|20715.69|20835.9|20715.9|20831.43|20711.43|10
1633577710000|2021-10-07 03:35:10|20835.9|20715.9|20835.34|20715.34|20837.38|20717.38|20835.34|20715.34|10
1633577720000|2021-10-07 03:35:20|20834.58|20714.58|20831.82|20711.82|20835.47|20715.47|20831.82|20711.82|10
1633577730000|2021-10-07 03:35:30|20831.89|20711.89|20828.92|20708.92|20831.89|20711.89|20828.28|20708.28|10
1633577740000|2021-10-07 03:35:40|20828.77|20708.77|20830.03|20710.03|20830.03|20710.03|20828.62|20708.62|10
1633577750000|2021-10-07 03:35:50|20829.98|20709.98|20832.71|20712.71|20833.04|20713.04|20829.59|20709.59|10
1633577760000|2021-10-07 03:36:00|20832.53|20712.53|20832.75|20712.75|20832.98|20712.98|20831.46|20711.46|10
1633577770000|2021-10-07 03:36:10|20832.02|20712.02|20833.23|20713.23|20833.26|20713.26|20831.61|20711.61|10
1633577780000|2021-10-07 03:36:20|20832.79|20712.79|20837.17|20717.17|20838.49|20718.49|20832.79|20712.79|9
1633577790000|2021-10-07 03:36:30|20838.19|20718.19|20842.77|20722.77|20842.77|20722.77|20838.19|20718.19|10
1633577800000|2021-10-07 03:36:40|20842.97|20722.97|20845.99|20725.99|20845.99|20725.99|20842.97|20722.97|10
1633577810000|2021-10-07 03:36:50|20846.05|20726.05|20847.69|20727.69|20847.8|20727.8|20845.92|20725.92|10
1633577820000|2021-10-07 03:37:00|20849.3|20729.3|20849.11|20729.11|20849.87|20729.87|20849.11|20729.11|9
1633577830000|2021-10-07 03:37:10|20849.36|20729.36|20849.43|20729.43|20849.79|20729.79|20849.27|20729.27|10
1633577840000|2021-10-07 03:37:20|20850.14|20730.14|20849.98|20729.98|20851.18|20731.18|20849.98|20729.98|10
1633577850000|2021-10-07 03:37:30|20850.04|20730.04|20850.37|20730.37|20850.89|20730.89|20849.99|20729.99|10
1633577860000|2021-10-07 03:37:40|20850.7|20730.7|20850.5|20730.5|20850.79|20730.79|20849.92|20729.92|10
1633577870000|2021-10-07 03:37:50|20850.09|20730.09|20849.73|20729.73|20851.43|20731.43|20849.45|20729.45|10
1633577880000|2021-10-07 03:38:00|20850.44|20730.44|20848.93|20728.93|20850.44|20730.44|20847.56|20727.56|10
1633577890000|2021-10-07 03:38:10|20848.85|20728.85|20847.82|20727.82|20849.07|20729.07|20847.82|20727.82|10
1633577900000|2021-10-07 03:38:20|20847.55|20727.55|20844.92|20724.92|20847.55|20727.55|20844.92|20724.92|10
1633577910000|2021-10-07 03:38:30|20845.66|20725.66|20839.67|20719.67|20845.66|20725.66|20839.67|20719.67|9
1633577920000|2021-10-07 03:38:40|20839.37|20719.37|20838.04|20718.04|20839.78|20719.78|20838.04|20718.04|10
1633577930000|2021-10-07 03:38:50|20836.93|20716.93|20836.99|20716.99|20837.58|20717.58|20836.08|20716.08|10
1633577940000|2021-10-07 03:39:00|20837.92|20717.92|20837.86|20717.86|20838.86|20718.86|20837.68|20717.68|10
1633577950000|2021-10-07 03:39:10|20837.76|20717.76|20839.59|20719.59|20840.76|20720.76|20837.75|20717.75|10
1633577960000|2021-10-07 03:39:20|20839.68|20719.68|20832.05|20712.05|20839.68|20719.68|20832.05|20712.05|10
1633577970000|2021-10-07 03:39:30|20829.68|20709.68|20824.26|20704.26|20829.68|20709.68|20824.26|20704.26|10
1633577980000|2021-10-07 03:39:40|20824.43|20704.43|20822.55|20702.55|20824.69|20704.69|20822.55|20702.55|9
1633577990000|2021-10-07 03:39:50|20822.11|20702.11|20817.47|20697.47|20822.11|20702.11|20817.47|20697.47|10
1633578000000|2021-10-07 03:40:00|20816.29|20696.29|20811.97|20691.97|20816.95|20696.95|20811.97|20691.97|10
1633578010000|2021-10-07 03:40:10|20810.75|20690.75|20809.57|20689.57|20812.07|20692.07|20809.57|20689.57|10
1633578020000|2021-10-07 03:40:20|20808.88|20688.88|20807.61|20687.61|20808.93|20688.93|20807.61|20687.61|10
1633578030000|2021-10-07 03:40:30|20806.97|20686.97|20805.57|20685.57|20806.97|20686.97|20805.25|20685.25|10
1633578040000|2021-10-07 03:40:40|20806.36|20686.36|20809.1|20689.1|20809.33|20689.33|20806.36|20686.36|9
1633578050000|2021-10-07 03:40:50|20809.32|20689.32|20814.76|20694.76|20814.76|20694.76|20809.32|20689.32|10
1633578060000|2021-10-07 03:41:00|20816.26|20696.26|20816.39|20696.39|20818.81|20698.81|20814.57|20694.57|10
1633578070000|2021-10-07 03:41:10|20816.15|20696.15|20818.33|20698.33|20819.03|20699.03|20816.09|20696.09|10
1633578080000|2021-10-07 03:41:20|20818.99|20698.99|20824.43|20704.43|20824.43|20704.43|20818.99|20698.99|10
1633578090000|2021-10-07 03:41:30|20825.39|20705.39|20831|20711|20831.98|20711.98|20824.39|20704.39|10
1633578100000|2021-10-07 03:41:40|20831.64|20711.64|20836.03|20716.03|20836.03|20716.03|20831.64|20711.64|10
1633578110000|2021-10-07 03:41:50|20836.46|20716.46|20842.58|20722.58|20842.58|20722.58|20836.46|20716.46|10
1633578120000|2021-10-07 03:42:00|20843.01|20723.01|20854.13|20734.13|20854.13|20734.13|20843.01|20723.01|10
1633578130000|2021-10-07 03:42:10|20854.22|20734.22|20858.38|20738.38|20858.38|20738.38|20854.22|20734.22|9
1633578140000|2021-10-07 03:42:20|20858.93|20738.93|20865.58|20745.58|20865.58|20745.58|20858.93|20738.93|10
1633578150000|2021-10-07 03:42:30|20865.53|20745.53|20868.29|20748.29|20868.29|20748.29|20865.11|20745.11|10
1633578160000|2021-10-07 03:42:40|20869.44|20749.44|20880.49|20760.49|20880.49|20760.49|20869.44|20749.44|10
1633578170000|2021-10-07 03:42:50|20880.17|20760.17|20884.24|20764.24|20884.24|20764.24|20880.17|20760.17|10
1633578180000|2021-10-07 03:43:00|20884.48|20764.48|20887.91|20767.91|20888.16|20768.16|20884.48|20764.48|10
1633578190000|2021-10-07 03:43:10|20887.64|20767.64|20888.79|20768.79|20889.07|20769.07|20887.64|20767.64|10
1633578200000|2021-10-07 03:43:20|20890.48|20770.48|20893.28|20773.28|20893.28|20773.28|20890.48|20770.48|10
1633578210000|2021-10-07 03:43:30|20892.01|20772.01|20890.38|20770.38|20892.26|20772.26|20890.38|20770.38|10
1633578220000|2021-10-07 03:43:40|20889.33|20769.33|20890.37|20770.37|20890.51|20770.51|20889.25|20769.25|10
1633578230000|2021-10-07 03:43:50|20890.85|20770.85|20891.75|20771.75|20892.77|20772.77|20890.37|20770.37|10
1633578240000|2021-10-07 03:44:00|20891.49|20771.49|20892.84|20772.84|20892.84|20772.84|20889.25|20769.25|10
1633578250000|2021-10-07 03:44:10|20892.46|20772.46|20898.1|20778.1|20900.91|20780.91|20892.46|20772.46|10
1633578260000|2021-10-07 03:44:20|20898.3|20778.3|20903.26|20783.26|20903.26|20783.26|20897.8|20777.8|10
1633578270000|2021-10-07 03:44:30|20903.78|20783.78|20904.97|20784.97|20905.86|20785.86|20903.78|20783.78|10
1633578280000|2021-10-07 03:44:40|20904.22|20784.22|20902.91|20782.91|20904.22|20784.22|20902.64|20782.64|10
1633578290000|2021-10-07 03:44:50|20902.3|20782.3|20900.95|20780.95|20902.3|20782.3|20899.96|20779.96|10
1633578300000|2021-10-07 03:45:00|20900.84|20780.84|20900.72|20780.72|20901.17|20781.17|20900.55|20780.55|10
1633578310000|2021-10-07 03:45:10|20900.82|20780.82|20898.55|20778.55|20900.82|20780.82|20898.05|20778.05|9
1633578320000|2021-10-07 03:45:20|20897.91|20777.91|20898.81|20778.81|20900.52|20780.52|20897.91|20777.91|10
1633578330000|2021-10-07 03:45:30|20898.17|20778.17|20896.96|20776.96|20898.17|20778.17|20896.11|20776.11|10
1633578340000|2021-10-07 03:45:40|20894.62|20774.62|20890.2|20770.2|20894.62|20774.62|20890.2|20770.2|10
1633578350000|2021-10-07 03:45:50|20890.71|20770.71|20886.34|20766.34|20890.71|20770.71|20886.34|20766.34|9
1633578360000|2021-10-07 03:46:00|20885.92|20765.92|20879.13|20759.13|20885.94|20765.94|20879.13|20759.13|10
1633578370000|2021-10-07 03:46:10|20878.76|20758.76|20873.33|20753.33|20878.76|20758.76|20873.33|20753.33|10
1633578380000|2021-10-07 03:46:20|20872.42|20752.42|20869.75|20749.75|20872.46|20752.46|20869.75|20749.75|10
1633578390000|2021-10-07 03:46:30|20868.61|20748.61|20866.86|20746.86|20868.61|20748.61|20866.86|20746.86|10
1633578400000|2021-10-07 03:46:40|20866.36|20746.36|20864.02|20744.02|20866.98|20746.98|20864.02|20744.02|10
1633578410000|2021-10-07 03:46:50|20862.96|20742.96|20862.41|20742.41|20862.96|20742.96|20861.86|20741.86|10
1633578420000|2021-10-07 03:47:00|20862.72|20742.72|20856.06|20736.06|20862.72|20742.72|20856.06|20736.06|10
1633578430000|2021-10-07 03:47:10|20855.61|20735.61|20853.43|20733.43|20855.61|20735.61|20853.1|20733.1|10
1633578440000|2021-10-07 03:47:20|20852.63|20732.63|20853.01|20733.01|20853.13|20733.13|20850.07|20730.07|10
1633578450000|2021-10-07 03:47:30|20854.4|20734.4|20853.4|20733.4|20854.88|20734.88|20852.92|20732.92|10
1633578460000|2021-10-07 03:47:40|20853.47|20733.47|20852.15|20732.15|20853.99|20733.99|20851.28|20731.28|10
1633578470000|2021-10-07 03:47:50|20852.29|20732.29|20854.22|20734.22|20854.4|20734.4|20852.29|20732.29|10
1633578480000|2021-10-07 03:48:00|20854.33|20734.33|20852.82|20732.82|20856.2|20736.2|20851.61|20731.61|10
1633578490000|2021-10-07 03:48:10|20852.99|20732.99|20853.42|20733.42|20854.95|20734.95|20852.99|20732.99|10
1633578500000|2021-10-07 03:48:20|20853.44|20733.44|20851.71|20731.71|20853.44|20733.44|20850.55|20730.55|10
1633578510000|2021-10-07 03:48:30|20851.51|20731.51|20850.12|20730.12|20851.51|20731.51|20848.57|20728.57|10
1633578520000|2021-10-07 03:48:40|20850.14|20730.14|20851.11|20731.11|20851.65|20731.65|20849.41|20729.41|10
1633578530000|2021-10-07 03:48:50|20851.58|20731.58|20852.36|20732.36|20852.39|20732.39|20851.58|20731.58|10
1633578540000|2021-10-07 03:49:00|20852.2|20732.2|20855|20735|20855|20735|20851.84|20731.84|10
1633578550000|2021-10-07 03:49:10|20856.22|20736.22|20853.55|20733.55|20856.22|20736.22|20853.55|20733.55|10
1633578560000|2021-10-07 03:49:20|20852.67|20732.67|20849.04|20729.04|20852.67|20732.67|20849.03|20729.03|10
1633578570000|2021-10-07 03:49:30|20848.95|20728.95|20847.7|20727.7|20849.67|20729.67|20847.65|20727.65|10
1633578580000|2021-10-07 03:49:40|20847.6|20727.6|20844.7|20724.7|20847.6|20727.6|20844.7|20724.7|10
1633578590000|2021-10-07 03:49:50|20844.82|20724.82|20843.89|20723.89|20844.85|20724.85|20842.86|20722.86|10
1633578600000|2021-10-07 03:50:00|20843.57|20723.57|20846.25|20726.25|20846.25|20726.25|20843.51|20723.51|10
1633578610000|2021-10-07 03:50:10|20846.41|20726.41|20845.18|20725.18|20846.94|20726.94|20845.18|20725.18|10
1633578620000|2021-10-07 03:50:20|20845.03|20725.03|20843.07|20723.07|20845.03|20725.03|20842.99|20722.99|10
1633578630000|2021-10-07 03:50:30|20843.17|20723.17|20839.02|20719.02|20843.17|20723.17|20838.18|20718.18|10
1633578640000|2021-10-07 03:50:40|20839.03|20719.03|20840.55|20720.55|20840.55|20720.55|20838.57|20718.57|10
1633578650000|2021-10-07 03:50:50|20841.08|20721.08|20841.29|20721.29|20841.77|20721.77|20840.17|20720.17|9
1633578660000|2021-10-07 03:51:00|20840.92|20720.92|20850.25|20730.25|20850.78|20730.78|20840.92|20720.92|10
1633578670000|2021-10-07 03:51:10|20850.48|20730.48|20853.81|20733.81|20854.07|20734.07|20850.48|20730.48|10
1633578680000|2021-10-07 03:51:20|20853.77|20733.77|20855.13|20735.13|20855.13|20735.13|20853.14|20733.14|10
1633578690000|2021-10-07 03:51:30|20855.48|20735.48|20855.4|20735.4|20855.48|20735.48|20854.41|20734.41|10
1633578700000|2021-10-07 03:51:40|20855.68|20735.68|20861.52|20741.52|20861.89|20741.89|20855.68|20735.68|10
1633578710000|2021-10-07 03:51:50|20862.38|20742.38|20869.9|20749.9|20869.9|20749.9|20862.38|20742.38|10
1633578720000|2021-10-07 03:52:00|20870.67|20750.67|20877.05|20757.05|20877.05|20757.05|20870.67|20750.67|10
1633578730000|2021-10-07 03:52:10|20876.85|20756.85|20876.53|20756.53|20877.33|20757.33|20875.91|20755.91|10
1633578740000|2021-10-07 03:52:20|20877.25|20757.25|20882.82|20762.82|20883.3|20763.3|20877.25|20757.25|10
1633578750000|2021-10-07 03:52:30|20882.86|20762.86|20885.34|20765.34|20885.34|20765.34|20882.8|20762.8|10
1633578760000|2021-10-07 03:52:40|20885.02|20765.02|20893.53|20773.53|20893.53|20773.53|20884.76|20764.76|10
1633578770000|2021-10-07 03:52:50|20894.28|20774.28|20903.06|20783.06|20903.4|20783.4|20894.28|20774.28|9
1633578780000|2021-10-07 03:53:00|20903.36|20783.36|20902.32|20782.32|20904.06|20784.06|20901.8|20781.8|10
1633578790000|2021-10-07 03:53:10|20902.59|20782.59|20907.32|20787.32|20907.32|20787.32|20902.59|20782.59|10
1633578800000|2021-10-07 03:53:20|20909.02|20789.02|20915.88|20795.88|20915.88|20795.88|20908.83|20788.83|10
1633578810000|2021-10-07 03:53:30|20915.96|20795.96|20913.06|20793.06|20916.73|20796.73|20899.94|20779.94|10
1633578820000|2021-10-07 03:53:40|20913.36|20793.36|20908.14|20788.14|20913.36|20793.36|20907.49|20787.49|10
1633578830000|2021-10-07 03:53:50|20908.35|20788.35|20913.34|20793.34|20913.83|20793.83|20908.35|20788.35|10
1633578840000|2021-10-07 03:54:00|20913.42|20793.42|20914.56|20794.56|20914.56|20794.56|20913.24|20793.24|10
1633578850000|2021-10-07 03:54:10|20914.68|20794.68|20915.26|20795.26|20917.1|20797.1|20914.64|20794.64|10
1633578860000|2021-10-07 03:54:20|20915.25|20795.25|20911.83|20791.83|20915.84|20795.84|20911.83|20791.83|9
1633578870000|2021-10-07 03:54:30|20911.63|20791.63|20904.65|20784.65|20911.76|20791.76|20903.85|20783.85|10
1633578880000|2021-10-07 03:54:40|20903.91|20783.91|20900.89|20780.89|20904.36|20784.36|20900.47|20780.47|10
1633578890000|2021-10-07 03:54:50|20900.45|20780.45|20896.48|20776.48|20901.09|20781.09|20896.48|20776.48|9
1633578900000|2021-10-07 03:55:00|20896.04|20776.04|20894.19|20774.19|20896.06|20776.06|20894.19|20774.19|10
1633578910000|2021-10-07 03:55:10|20893.82|20773.82|20894.52|20774.52|20894.52|20774.52|20893.04|20773.04|9
1633578920000|2021-10-07 03:55:20|20892.83|20772.83|20890.63|20770.63|20892.83|20772.83|20890.14|20770.14|10
1633578930000|2021-10-07 03:55:30|20890.86|20770.86|20889.14|20769.14|20890.86|20770.86|20889.14|20769.14|10
1633578940000|2021-10-07 03:55:40|20888.3|20768.3|20885.12|20765.12|20888.3|20768.3|20884.73|20764.73|10
1633578950000|2021-10-07 03:55:50|20885.55|20765.55|20884.91|20764.91|20885.55|20765.55|20884.26|20764.26|10
1633578960000|2021-10-07 03:56:00|20884.95|20764.95|20881.02|20761.02|20885.54|20765.54|20881.02|20761.02|9
1633578970000|2021-10-07 03:56:10|20880.98|20760.98|20881.89|20761.89|20882.54|20762.54|20879.87|20759.87|10
1633578980000|2021-10-07 03:56:20|20881.45|20761.45|20877.3|20757.3|20881.45|20761.45|20877.3|20757.3|10
1633578990000|2021-10-07 03:56:30|20877.33|20757.33|20874.28|20754.28|20877.33|20757.33|20873.7|20753.7|10
1633579000000|2021-10-07 03:56:40|20874.57|20754.57|20872.31|20752.31|20874.78|20754.78|20872.31|20752.31|10
1633579010000|2021-10-07 03:56:50|20872.54|20752.54|20873.17|20753.17|20873.17|20753.17|20871.97|20751.97|10
1633579020000|2021-10-07 03:57:00|20871.79|20751.79|20871.3|20751.3|20871.79|20751.79|20870.8|20750.8|10
1633579030000|2021-10-07 03:57:10|20870.89|20750.89|20867.74|20747.74|20870.89|20750.89|20867.56|20747.56|10
1633579040000|2021-10-07 03:57:20|20866.64|20746.64|20859.96|20739.96|20866.64|20746.64|20859.96|20739.96|10
1633579050000|2021-10-07 03:57:30|20860.13|20740.13|20858.43|20738.43|20860.4|20740.4|20857.6|20737.6|10
1633579060000|2021-10-07 03:57:40|20856.9|20736.9|20854.43|20734.43|20856.9|20736.9|20852.42|20732.42|10
1633579070000|2021-10-07 03:57:50|20853.34|20733.34|20854.34|20734.34|20854.34|20734.34|20852.69|20732.69|10
1633579080000|2021-10-07 03:58:00|20854.68|20734.68|20854.14|20734.14|20854.84|20734.84|20853.58|20733.58|10
1633579090000|2021-10-07 03:58:10|20854.64|20734.64|20844.31|20724.31|20854.64|20734.64|20844.31|20724.31|9
1633579100000|2021-10-07 03:58:20|20843.59|20723.59|20841.85|20721.85|20843.65|20723.65|20841.67|20721.67|10
1633579110000|2021-10-07 03:58:30|20841.89|20721.89|20841.83|20721.83|20842.26|20722.26|20841.32|20721.32|10
1633579120000|2021-10-07 03:58:40|20841.88|20721.88|20839.74|20719.74|20842.07|20722.07|20839.72|20719.72|10
1633579130000|2021-10-07 03:58:50|20839.38|20719.38|20840.65|20720.65|20840.87|20720.87|20839.21|20719.21|9
1633579140000|2021-10-07 03:59:00|20840.46|20720.46|20840.32|20720.32|20840.79|20720.79|20840.03|20720.03|10
1633579150000|2021-10-07 03:59:10|20839.54|20719.54|20837.46|20717.46|20839.62|20719.62|20837.46|20717.46|10
1633579160000|2021-10-07 03:59:20|20836.85|20716.85|20834.46|20714.46|20836.85|20716.85|20834.46|20714.46|10
1633579170000|2021-10-07 03:59:30|20834.75|20714.75|20833.1|20713.1|20834.75|20714.75|20832.72|20712.72|10
1633579180000|2021-10-07 03:59:40|20832.55|20712.55|20831.42|20711.42|20832.66|20712.66|20831.42|20711.42|10
1633579190000|2021-10-07 03:59:50|20831.04|20711.04|20828.37|20708.37|20831.04|20711.04|20827.96|20707.96|10
1633579200000|2021-10-07 04:00:00|20827.98|20707.98|20819.28|20699.28|20828.12|20708.12|20819.28|20699.28|10
1633579210000|2021-10-07 04:00:10|20819.04|20699.04|20812.8|20692.8|20819.04|20699.04|20812.8|20692.8|10
1633579220000|2021-10-07 04:00:20|20812.61|20692.61|20810.67|20690.67|20812.61|20692.61|20810.44|20690.44|10
1633579230000|2021-10-07 04:00:30|20811.07|20691.07|20808.85|20688.85|20811.19|20691.19|20808.85|20688.85|10
1633579240000|2021-10-07 04:00:40|20809.16|20689.16|20809.65|20689.65|20809.65|20689.65|20808.15|20688.15|10
1633579250000|2021-10-07 04:00:50|20810.68|20690.68|20811.23|20691.23|20811.69|20691.69|20810.68|20690.68|10
1633579260000|2021-10-07 04:01:00|20810.8|20690.8|20812.99|20692.99|20813.84|20693.84|20810.27|20690.27|10
1633579270000|2021-10-07 04:01:10|20812.56|20692.56|20812.69|20692.69|20812.69|20692.69|20810.51|20690.51|10
1633579280000|2021-10-07 04:01:20|20812.13|20692.13|20813.44|20693.44|20813.44|20693.44|20811.78|20691.78|10
1633579290000|2021-10-07 04:01:30|20813.43|20693.43|20820.56|20700.56|20820.68|20700.68|20813.43|20693.43|10
1633579300000|2021-10-07 04:01:40|20821.01|20701.01|20824.97|20704.97|20824.97|20704.97|20821.01|20701.01|10
1633579310000|2021-10-07 04:01:50|20824.95|20704.95|20830.86|20710.86|20830.86|20710.86|20824.95|20704.95|10
1633579320000|2021-10-07 04:02:00|20832.56|20712.56|20836.54|20716.54|20836.54|20716.54|20832.39|20712.39|10
1633579330000|2021-10-07 04:02:10|20836.41|20716.41|20834.42|20714.42|20837.78|20717.78|20834.42|20714.42|10
1633579340000|2021-10-07 04:02:20|20834.04|20714.04|20836|20716|20836.25|20716.25|20834.04|20714.04|10
1633579350000|2021-10-07 04:02:30|20835.59|20715.59|20842.85|20722.85|20843.24|20723.24|20835.59|20715.59|10
1633579360000|2021-10-07 04:02:40|20843.27|20723.27|20843.58|20723.58|20843.58|20723.58|20842.62|20722.62|10
1633579370000|2021-10-07 04:02:50|20844.02|20724.02|20848.51|20728.51|20848.66|20728.66|20844.02|20724.02|9
1633579380000|2021-10-07 04:03:00|20848.03|20728.03|20848.41|20728.41|20848.87|20728.87|20847.45|20727.45|10
1633579390000|2021-10-07 04:03:10|20846.4|20726.4|20848.13|20728.13|20848.43|20728.43|20846.4|20726.4|10
1633579400000|2021-10-07 04:03:20|20848.29|20728.29|20846.63|20726.63|20848.29|20728.29|20846.5|20726.5|9
1633579410000|2021-10-07 04:03:30|20846.64|20726.64|20848.11|20728.11|20848.33|20728.33|20846.64|20726.64|10
1633579420000|2021-10-07 04:03:40|20847.4|20727.4|20850.28|20730.28|20850.28|20730.28|20847.4|20727.4|9
1633579430000|2021-10-07 04:03:50|20849.78|20729.78|20850.59|20730.59|20850.59|20730.59|20849.7|20729.7|10
1633579440000|2021-10-07 04:04:00|20849.3|20729.3|20852.45|20732.45|20852.45|20732.45|20849.3|20729.3|10
1633579450000|2021-10-07 04:04:10|20851.68|20731.68|20852.43|20732.43|20852.93|20732.93|20851.2|20731.2|10
1633579460000|2021-10-07 04:04:20|20852.5|20732.5|20851.15|20731.15|20852.5|20732.5|20850.55|20730.55|10
1633579470000|2021-10-07 04:04:30|20850.1|20730.1|20848.34|20728.34|20850.1|20730.1|20847.59|20727.59|10
1633579480000|2021-10-07 04:04:40|20848.4|20728.4|20850.45|20730.45|20850.45|20730.45|20848.4|20728.4|10
1633579490000|2021-10-07 04:04:50|20850.08|20730.08|20846.78|20726.78|20850.08|20730.08|20846.78|20726.78|10
1633579500000|2021-10-07 04:05:00|20847|20727|20850.84|20730.84|20850.84|20730.84|20847|20727|9
1633579510000|2021-10-07 04:05:10|20849.28|20729.28|20850.44|20730.44|20850.44|20730.44|20848.77|20728.77|10
1633579520000|2021-10-07 04:05:20|20850.95|20730.95|20854.04|20734.04|20854.04|20734.04|20850.95|20730.95|10
1633579530000|2021-10-07 04:05:30|20854.34|20734.34|20860.52|20740.52|20860.52|20740.52|20853.69|20733.69|9
1633579540000|2021-10-07 04:05:40|20861.14|20741.14|20866.43|20746.43|20866.43|20746.43|20861.14|20741.14|10
1633579550000|2021-10-07 04:05:50|20866.62|20746.62|20869.13|20749.13|20869.13|20749.13|20866.62|20746.62|9
1633579560000|2021-10-07 04:06:00|20868.54|20748.54|20870.72|20750.72|20871.54|20751.54|20868.54|20748.54|10
1633579570000|2021-10-07 04:06:10|20870.9|20750.9|20871.99|20751.99|20872.01|20752.01|20870.46|20750.46|10
1633579580000|2021-10-07 04:06:20|20871.98|20751.98|20871.95|20751.95|20872.02|20752.02|20870.98|20750.98|10
1633579590000|2021-10-07 04:06:30|20871.62|20751.62|20876.25|20756.25|20876.46|20756.46|20870.95|20750.95|10
1633579600000|2021-10-07 04:06:40|20876.94|20756.94|20874.58|20754.58|20876.96|20756.96|20874.44|20754.44|10
1633579610000|2021-10-07 04:06:50|20874.48|20754.48|20878.5|20758.5|20878.5|20758.5|20873.58|20753.58|9
1633579620000|2021-10-07 04:07:00|20880.98|20760.98|20880.18|20760.18|20881.48|20761.48|20880.18|20760.18|10
1633579630000|2021-10-07 04:07:10|20880.84|20760.84|20884.75|20764.75|20884.75|20764.75|20880.84|20760.84|10
1633579640000|2021-10-07 04:07:20|20885.54|20765.54|20888.38|20768.38|20888.38|20768.38|20885.54|20765.54|10
1633579650000|2021-10-07 04:07:30|20888.04|20768.04|20889.09|20769.09|20889.43|20769.43|20887.92|20767.92|8
1633579660000|2021-10-07 04:07:40|20889.06|20769.06|20887.65|20767.65|20889.16|20769.16|20887.45|20767.45|10
1633579670000|2021-10-07 04:07:50|20887.31|20767.31|20884.6|20764.6|20887.39|20767.39|20884.2|20764.2|10
1633579680000|2021-10-07 04:08:00|20884.68|20764.68|20883.03|20763.03|20884.7|20764.7|20882.84|20762.84|10
1633579690000|2021-10-07 04:08:10|20882.63|20762.63|20882.19|20762.19|20882.88|20762.88|20881.96|20761.96|10
1633579700000|2021-10-07 04:08:20|20882.51|20762.51|20880.68|20760.68|20882.51|20762.51|20879.59|20759.59|10
1633579710000|2021-10-07 04:08:30|20880.53|20760.53|20882.85|20762.85|20883.05|20763.05|20880.53|20760.53|10
1633579720000|2021-10-07 04:08:40|20883.56|20763.56|20884.46|20764.46|20884.46|20764.46|20883.56|20763.56|10
1633579730000|2021-10-07 04:08:50|20884.55|20764.55|20884.22|20764.22|20884.92|20764.92|20884.03|20764.03|10
1633579740000|2021-10-07 04:09:00|20884.38|20764.38|20884.91|20764.91|20885.11|20765.11|20883.71|20763.71|10
1633579750000|2021-10-07 04:09:10|20884.67|20764.67|20881.53|20761.53|20884.67|20764.67|20881.53|20761.53|10
1633579760000|2021-10-07 04:09:20|20881.79|20761.79|20879.23|20759.23|20881.79|20761.79|20879.01|20759.01|10
1633579770000|2021-10-07 04:09:30|20879.02|20759.02|20876.59|20756.59|20879.94|20759.94|20876.59|20756.59|10
1633579780000|2021-10-07 04:09:40|20877.42|20757.42|20875.92|20755.92|20877.42|20757.42|20875.79|20755.79|10
1633579790000|2021-10-07 04:09:50|20876.08|20756.08|20874.4|20754.4|20876.16|20756.16|20874.4|20754.4|10
1633579800000|2021-10-07 04:10:00|20874.85|20754.85|20876.33|20756.33|20876.46|20756.46|20874.06|20754.06|10
1633579810000|2021-10-07 04:10:10|20877.45|20757.45|20879.01|20759.01|20879.01|20759.01|20876.89|20756.89|10
1633579820000|2021-10-07 04:10:20|20878.64|20758.64|20882.3|20762.3|20882.3|20762.3|20878.64|20758.64|10
1633579830000|2021-10-07 04:10:30|20882.61|20762.61|20892.22|20772.22|20892.22|20772.22|20882.61|20762.61|10
1633579840000|2021-10-07 04:10:40|20892.18|20772.18|20896.8|20776.8|20897.31|20777.31|20892.18|20772.18|10
1633579850000|2021-10-07 04:10:50|20897.26|20777.26|20897.05|20777.05|20897.3|20777.3|20895.81|20775.81|10
1633579860000|2021-10-07 04:11:00|20897.98|20777.98|20898.86|20778.86|20898.86|20778.86|20896.95|20776.95|9
1633579870000|2021-10-07 04:11:10|20898.48|20778.48|20899.45|20779.45|20899.66|20779.66|20897.93|20777.93|10
1633579880000|2021-10-07 04:11:20|20899.21|20779.21|20901.67|20781.67|20901.67|20781.67|20899.21|20779.21|9
1633579890000|2021-10-07 04:11:30|20902.57|20782.57|20902.84|20782.84|20904.1|20784.1|20902.57|20782.57|10
1633579900000|2021-10-07 04:11:40|20903.19|20783.19|20903.23|20783.23|20903.63|20783.63|20902.33|20782.33|10
1633579910000|2021-10-07 04:11:50|20904.22|20784.22|20902.91|20782.91|20904.73|20784.73|20902.91|20782.91|10
1633579920000|2021-10-07 04:12:00|20903.03|20783.03|20909.61|20789.61|20909.61|20789.61|20902.61|20782.61|10
1633579930000|2021-10-07 04:12:10|20909.5|20789.5|20915.29|20795.29|20915.29|20795.29|20909.46|20789.46|10
1633579940000|2021-10-07 04:12:20|20915.17|20795.17|20919.51|20799.51|20920.06|20800.06|20915.17|20795.17|10
1633579950000|2021-10-07 04:12:30|20919.39|20799.39|20918.66|20798.66|20920.12|20800.12|20918.49|20798.49|10
1633579960000|2021-10-07 04:12:40|20918.29|20798.29|20919.07|20799.07|20919.54|20799.54|20918.29|20798.29|9
1633579970000|2021-10-07 04:12:50|20918.78|20798.78|20918.57|20798.57|20919.66|20799.66|20918.57|20798.57|9
1633579980000|2021-10-07 04:13:00|20920.92|20800.92|20921.75|20801.75|20922.47|20802.47|20920.92|20800.92|10
1633579990000|2021-10-07 04:13:10|20922.13|20802.13|20922.76|20802.76|20923|20803|20922.06|20802.06|9
1633580000000|2021-10-07 04:13:20|20922.55|20802.55|20922.16|20802.16|20923.35|20803.35|20922.16|20802.16|10
1633580010000|2021-10-07 04:13:30|20922.28|20802.28|20923.35|20803.35|20924.24|20804.24|20922.28|20802.28|10
1633580020000|2021-10-07 04:13:40|20923.06|20803.06|20924.25|20804.25|20924.93|20804.93|20923.06|20803.06|10
1633580030000|2021-10-07 04:13:50|20924.52|20804.52|20926.21|20806.21|20926.21|20806.21|20924.5|20804.5|9
1633580040000|2021-10-07 04:14:00|20926.6|20806.6|20926.19|20806.19|20927.89|20807.89|20926.19|20806.19|10
1633580050000|2021-10-07 04:14:10|20926.6|20806.6|20926.09|20806.09|20926.83|20806.83|20925.76|20805.76|10
1633580060000|2021-10-07 04:14:20|20925.97|20805.97|20926.77|20806.77|20926.77|20806.77|20925.55|20805.55|10
1633580070000|2021-10-07 04:14:30|20926.63|20806.63|20930.6|20810.6|20930.6|20810.6|20926.63|20806.63|10
1633580080000|2021-10-07 04:14:40|20930.44|20810.44|20930.6|20810.6|20931.8|20811.8|20930.02|20810.02|10
1633580090000|2021-10-07 04:14:50|20930.5|20810.5|20929.3|20809.3|20931.23|20811.23|20929.25|20809.25|10
1633580100000|2021-10-07 04:15:00|20929.13|20809.13|20929.15|20809.15|20931.36|20811.36|20929.13|20809.13|10
1633580110000|2021-10-07 04:15:10|20929.42|20809.42|20927.05|20807.05|20929.48|20809.48|20926.69|20806.69|10
1633580120000|2021-10-07 04:15:20|20927.69|20807.69|20927.37|20807.37|20928.1|20808.1|20927.37|20807.37|10
1633580130000|2021-10-07 04:15:30|20927.53|20807.53|20926.95|20806.95|20927.54|20807.54|20926.69|20806.69|8
1633580140000|2021-10-07 04:15:40|20927.03|20807.03|20927.19|20807.19|20927.95|20807.95|20926.77|20806.77|9
1633580150000|2021-10-07 04:15:50|20927.06|20807.06|20929.82|20809.82|20929.82|20809.82|20927.06|20807.06|10
1633580160000|2021-10-07 04:16:00|20930.58|20810.58|20934.34|20814.34|20934.34|20814.34|20930.58|20810.58|10
1633580170000|2021-10-07 04:16:10|20934.47|20814.47|20937.09|20817.09|20937.25|20817.25|20934.47|20814.47|9
1633580180000|2021-10-07 04:16:20|20936.82|20816.82|20935.42|20815.42|20937.21|20817.21|20935.42|20815.42|10
1633580190000|2021-10-07 04:16:30|20935.21|20815.21|20935.65|20815.65|20935.65|20815.65|20934.81|20814.81|10
1633580200000|2021-10-07 04:16:40|20935.82|20815.82|20936.1|20816.1|20936.18|20816.18|20935.51|20815.51|10
1633580210000|2021-10-07 04:16:50|20935.88|20815.88|20943.33|20823.33|20943.6|20823.6|20935.88|20815.88|10
1633580220000|2021-10-07 04:17:00|20943.34|20823.34|20947.71|20827.71|20947.71|20827.71|20943.34|20823.34|10
1633580230000|2021-10-07 04:17:10|20948.73|20828.73|20950.96|20830.96|20951.4|20831.4|20948.49|20828.49|10
1633580240000|2021-10-07 04:17:20|20950.62|20830.62|20953.14|20833.14|20953.54|20833.54|20950.62|20830.62|10
1633580250000|2021-10-07 04:17:30|20953.26|20833.26|20955.3|20835.3|20956.31|20836.31|20953.26|20833.26|10
1633580260000|2021-10-07 04:17:40|20955.28|20835.28|20956.3|20836.3|20957.86|20837.86|20955.28|20835.28|10
1633580270000|2021-10-07 04:17:50|20956.9|20836.9|20956.64|20836.64|20956.9|20836.9|20956.02|20836.02|9
1633580280000|2021-10-07 04:18:00|20957.26|20837.26|20955.65|20835.65|20957.26|20837.26|20955.07|20835.07|10
1633580290000|2021-10-07 04:18:10|20956.18|20836.18|20956.86|20836.86|20956.86|20836.86|20956.13|20836.13|10
1633580300000|2021-10-07 04:18:20|20956.26|20836.26|20957.59|20837.59|20957.64|20837.64|20956.26|20836.26|10
1633580310000|2021-10-07 04:18:30|20958.03|20838.03|20956.97|20836.97|20958.03|20838.03|20956.93|20836.93|9
1633580320000|2021-10-07 04:18:40|20957.41|20837.41|20958.82|20838.82|20958.82|20838.82|20957.41|20837.41|10
1633580330000|2021-10-07 04:18:50|20958.83|20838.83|20963.1|20843.1|20963.1|20843.1|20958.78|20838.78|9
1633580340000|2021-10-07 04:19:00|20962.81|20842.81|20967.7|20847.7|20967.7|20847.7|20962.81|20842.81|9
1633580350000|2021-10-07 04:19:10|20968.31|20848.31|20972.14|20852.14|20972.14|20852.14|20967.23|20847.23|10
1633580360000|2021-10-07 04:19:20|20972.02|20852.02|20973.66|20853.66|20973.66|20853.66|20970.52|20850.52|10
1633580370000|2021-10-07 04:19:30|20974.12|20854.12|20977.64|20857.64|20977.75|20857.75|20974.12|20854.12|9
1633580380000|2021-10-07 04:19:40|20977.26|20857.26|20976.38|20856.38|20977.26|20857.26|20975.44|20855.44|10
1633580390000|2021-10-07 04:19:50|20976.45|20856.45|20975.95|20855.95|20977.6|20857.6|20975.95|20855.95|10
1633580400000|2021-10-07 04:20:00|20976.12|20856.12|20975.99|20855.99|20976.12|20856.12|20974.53|20854.53|10
1633580410000|2021-10-07 04:20:10|20976.12|20856.12|20978.16|20858.16|20978.16|20858.16|20976.12|20856.12|10
1633580420000|2021-10-07 04:20:20|20977.78|20857.78|20975.96|20855.96|20977.78|20857.78|20975.96|20855.96|9
1633580430000|2021-10-07 04:20:30|20976.84|20856.84|20975.92|20855.92|20976.84|20856.84|20975.85|20855.85|10
1633580440000|2021-10-07 04:20:40|20975.9|20855.9|20975.87|20855.87|20975.98|20855.98|20975.09|20855.09|10
1633580450000|2021-10-07 04:20:50|20975.89|20855.89|20974.29|20854.29|20975.89|20855.89|20974.29|20854.29|10
1633580460000|2021-10-07 04:21:00|20974.3|20854.3|20972.17|20852.17|20974.99|20854.99|20971.11|20851.11|10
1633580470000|2021-10-07 04:21:10|20973.02|20853.02|20969.29|20849.29|20973.02|20853.02|20968.54|20848.54|10
1633580480000|2021-10-07 04:21:20|20969.07|20849.07|20970.3|20850.3|20970.38|20850.38|20969.04|20849.04|10
1633580490000|2021-10-07 04:21:30|20971|20851|20973.14|20853.14|20973.14|20853.14|20969.97|20849.97|10
1633580500000|2021-10-07 04:21:40|20973.71|20853.71|20974.79|20854.79|20974.79|20854.79|20973.53|20853.53|10
1633580510000|2021-10-07 04:21:50|20974.8|20854.8|20975.9|20855.9|20976.1|20856.1|20973.78|20853.78|10
1633580520000|2021-10-07 04:22:00|20975.68|20855.68|20980.7|20860.7|20980.73|20860.73|20975.68|20855.68|10
1633580530000|2021-10-07 04:22:10|20980.73|20860.73|20980.36|20860.36|20980.81|20860.81|20979.97|20859.97|8
1633580540000|2021-10-07 04:22:20|20979.56|20859.56|20977.44|20857.44|20979.56|20859.56|20976.56|20856.56|10
1633580550000|2021-10-07 04:22:30|20977.22|20857.22|20974.7|20854.7|20977.36|20857.36|20973.98|20853.98|9
1633580560000|2021-10-07 04:22:40|20973|20853|20973.83|20853.83|20974.64|20854.64|20973|20853|10
1633580570000|2021-10-07 04:22:50|20973.81|20853.81|20974.45|20854.45|20974.94|20854.94|20973.65|20853.65|10
1633580580000|2021-10-07 04:23:00|20974.47|20854.47|20974.74|20854.74|20974.74|20854.74|20973.29|20853.29|10
1633580590000|2021-10-07 04:23:10|20974.14|20854.14|20974.35|20854.35|20974.86|20854.86|20974.12|20854.12|10
1633580600000|2021-10-07 04:23:20|20973.68|20853.68|20971.06|20851.06|20973.88|20853.88|20971.06|20851.06|10
1633580610000|2021-10-07 04:23:30|20970.73|20850.73|20969.43|20849.43|20970.73|20850.73|20968.88|20848.88|9
1633580620000|2021-10-07 04:23:40|20969.39|20849.39|20969.43|20849.43|20969.68|20849.68|20968.73|20848.73|10
1633580630000|2021-10-07 04:23:50|20968.6|20848.6|20970.25|20850.25|20970.45|20850.45|20968.6|20848.6|7
1633580640000|2021-10-07 04:24:00|20971.07|20851.07|20971.89|20851.89|20971.89|20851.89|20970.85|20850.85|10
1633580650000|2021-10-07 04:24:10|20971.87|20851.87|20972.91|20852.91|20972.91|20852.91|20971.37|20851.37|10
1633580660000|2021-10-07 04:24:20|20972.93|20852.93|20975.75|20855.75|20975.77|20855.77|20972.44|20852.44|10
1633580670000|2021-10-07 04:24:30|20975.52|20855.52|20971.43|20851.43|20975.52|20855.52|20971.43|20851.43|10
1633580680000|2021-10-07 04:24:40|20971.37|20851.37|20965.95|20845.95|20971.37|20851.37|20965.95|20845.95|10
1633580690000|2021-10-07 04:24:50|20965.84|20845.84|20964.4|20844.4|20965.84|20845.84|20963.76|20843.76|10
1633580700000|2021-10-07 04:25:00|20963.54|20843.54|20964.82|20844.82|20964.94|20844.94|20963.54|20843.54|8
1633580710000|2021-10-07 04:25:10|20963.89|20843.89|20964.85|20844.85|20965.35|20845.35|20963.18|20843.18|10
1633580720000|2021-10-07 04:25:20|20964.59|20844.59|20963.73|20843.73|20965.82|20845.82|20963.73|20843.73|10
1633580730000|2021-10-07 04:25:30|20966.12|20846.12|20959.81|20839.81|20966.12|20846.12|20959.81|20839.81|10
1633580740000|2021-10-07 04:25:40|20959.8|20839.8|20962.33|20842.33|20962.33|20842.33|20959.8|20839.8|10
1633580750000|2021-10-07 04:25:50|20962.83|20842.83|20960.92|20840.92|20962.83|20842.83|20960.86|20840.86|10
1633580760000|2021-10-07 04:26:00|20959.82|20839.82|20961.34|20841.34|20962.44|20842.44|20959.82|20839.82|10
1633580770000|2021-10-07 04:26:10|20961.72|20841.72|20968.16|20848.16|20968.16|20848.16|20961.72|20841.72|10
1633580780000|2021-10-07 04:26:20|20968.36|20848.36|20970.5|20850.5|20970.5|20850.5|20968.36|20848.36|10
1633580790000|2021-10-07 04:26:30|20970.56|20850.56|20971.14|20851.14|20971.27|20851.27|20970.56|20850.56|9
1633580800000|2021-10-07 04:26:40|20971.34|20851.34|20969.38|20849.38|20971.55|20851.55|20969.37|20849.37|9
1633580810000|2021-10-07 04:26:50|20969.28|20849.28|20966.66|20846.66|20969.59|20849.59|20966.66|20846.66|10
1633580820000|2021-10-07 04:27:00|20966.11|20846.11|20962.95|20842.95|20966.11|20846.11|20962.95|20842.95|10
1633580830000|2021-10-07 04:27:10|20963.2|20843.2|20962.84|20842.84|20963.65|20843.65|20961.7|20841.7|10
1633580840000|2021-10-07 04:27:20|20962.53|20842.53|20962.65|20842.65|20963|20843|20962.39|20842.39|10
1633580850000|2021-10-07 04:27:30|20963.15|20843.15|20963.37|20843.37|20963.5|20843.5|20962.66|20842.66|10
1633580860000|2021-10-07 04:27:40|20963.3|20843.3|20962.68|20842.68|20963.7|20843.7|20962.59|20842.59|10
1633580870000|2021-10-07 04:27:50|20962.83|20842.83|20969.02|20849.02|20969.05|20849.05|20962.83|20842.83|10
1633580880000|2021-10-07 04:28:00|20969.08|20849.08|20973.34|20853.34|20973.39|20853.39|20969.08|20849.08|10
1633580890000|2021-10-07 04:28:10|20973.14|20853.14|20979.33|20859.33|20979.33|20859.33|20973.14|20853.14|10
1633580900000|2021-10-07 04:28:20|20979.95|20859.95|20986.08|20866.08|20986.08|20866.08|20979.89|20859.89|9
1633580910000|2021-10-07 04:28:30|20988.4|20868.4|20988.69|20868.69|20988.69|20868.69|20987.45|20867.45|10
1633580920000|2021-10-07 04:28:40|20988.85|20868.85|20988.43|20868.43|20989.42|20869.42|20987.7|20867.7|10
1633580930000|2021-10-07 04:28:50|20988.25|20868.25|20984.2|20864.2|20988.25|20868.25|20983.74|20863.74|9
1633580940000|2021-10-07 04:29:00|20984.25|20864.25|20984.02|20864.02|20985.39|20865.39|20984.02|20864.02|10
1633580950000|2021-10-07 04:29:10|20984.27|20864.27|20982.62|20862.62|20984.49|20864.49|20982.62|20862.62|9
1633580960000|2021-10-07 04:29:20|20981.49|20861.49|20982.46|20862.46|20982.55|20862.55|20980.75|20860.75|10
1633580970000|2021-10-07 04:29:30|20982.91|20862.91|20983.23|20863.23|20983.96|20863.96|20982.81|20862.81|9
1633580980000|2021-10-07 04:29:40|20983.68|20863.68|20985.59|20865.59|20985.59|20865.59|20983.68|20863.68|10
1633580990000|2021-10-07 04:29:50|20985.15|20865.15|20985.32|20865.32|20985.32|20865.32|20984.54|20864.54|8
1633581000000|2021-10-07 04:30:00|20986.03|20866.03|20984.19|20864.19|20986.79|20866.79|20984.05|20864.05|9
1633581010000|2021-10-07 04:30:10|20983.93|20863.93|20981.94|20861.94|20983.93|20863.93|20981.88|20861.88|10
1633581020000|2021-10-07 04:30:20|20981.74|20861.74|20978.46|20858.46|20981.74|20861.74|20978.33|20858.33|10
1633581030000|2021-10-07 04:30:30|20977.54|20857.54|20978.08|20858.08|20978.1|20858.1|20977.07|20857.07|10
1633581040000|2021-10-07 04:30:40|20977.92|20857.92|20980.13|20860.13|20980.55|20860.55|20977.92|20857.92|10
1633581050000|2021-10-07 04:30:50|20979.96|20859.96|20980.07|20860.07|20980.64|20860.64|20979.7|20859.7|10
1633581060000|2021-10-07 04:31:00|20980.22|20860.22|20976.41|20856.41|20980.22|20860.22|20976.41|20856.41|10
1633581070000|2021-10-07 04:31:10|20976.38|20856.38|20974.66|20854.66|20976.38|20856.38|20974.66|20854.66|10
1633581080000|2021-10-07 04:31:20|20975.03|20855.03|20975.16|20855.16|20975.74|20855.74|20975.03|20855.03|10
1633581090000|2021-10-07 04:31:30|20974.59|20854.59|20974.32|20854.32|20975.75|20855.75|20974.32|20854.32|10
1633581100000|2021-10-07 04:31:40|20973.9|20853.9|20973.9|20853.9|20975.31|20855.31|20973.77|20853.77|9
1633581110000|2021-10-07 04:31:50|20973.81|20853.81|20974.48|20854.48|20974.48|20854.48|20973.66|20853.66|10
1633581120000|2021-10-07 04:32:00|20975.42|20855.42|20976.18|20856.18|20976.62|20856.62|20974.9|20854.9|10
1633581130000|2021-10-07 04:32:10|20975.82|20855.82|20976.16|20856.16|20976.81|20856.81|20975.37|20855.37|10
1633581140000|2021-10-07 04:32:20|20976.52|20856.52|20977.7|20857.7|20977.94|20857.94|20976.52|20856.52|9
1633581150000|2021-10-07 04:32:30|20977.79|20857.79|20979.54|20859.54|20979.64|20859.64|20977.79|20857.79|10
1633581160000|2021-10-07 04:32:40|20979.56|20859.56|20982.31|20862.31|20982.36|20862.36|20979.56|20859.56|10
1633581170000|2021-10-07 04:32:50|20982.09|20862.09|20985.61|20865.61|20986|20866|20982.09|20862.09|10
1633581180000|2021-10-07 04:33:00|20985.67|20865.67|20986.55|20866.55|20986.57|20866.57|20985.53|20865.53|9
1633581190000|2021-10-07 04:33:10|20986.36|20866.36|20988.28|20868.28|20988.35|20868.35|20985.97|20865.97|10
1633581200000|2021-10-07 04:33:20|20988.52|20868.52|20989.97|20869.97|20990.59|20870.59|20987.8|20867.8|10
1633581210000|2021-10-07 04:33:30|20990.67|20870.67|20991.38|20871.38|20991.69|20871.69|20990.45|20870.45|8
1633581220000|2021-10-07 04:33:40|20990.91|20870.91|20995.1|20875.1|20995.1|20875.1|20990.91|20870.91|10
1633581230000|2021-10-07 04:33:50|20995.04|20875.04|20998.07|20878.07|20998.07|20878.07|20994.5|20874.5|10
1633581240000|2021-10-07 04:34:00|20998.8|20878.8|20996.8|20876.8|20998.8|20878.8|20996.8|20876.8|10
1633581250000|2021-10-07 04:34:10|20996.88|20876.88|21001.39|20881.39|21001.39|20881.39|20996.88|20876.88|10
1633581260000|2021-10-07 04:34:20|21000.93|20880.93|21002.65|20882.65|21002.65|20882.65|21000.93|20880.93|8
1633581270000|2021-10-07 04:34:30|21002.74|20882.74|21004.12|20884.12|21004.41|20884.41|21002.4|20882.4|9
1633581280000|2021-10-07 04:34:40|21003.74|20883.74|21004.91|20884.91|21005.53|20885.53|21003.55|20883.55|10
1633581290000|2021-10-07 04:34:50|21004.37|20884.37|21002.19|20882.19|21004.37|20884.37|21001.81|20881.81|10
1633581300000|2021-10-07 04:35:00|21002.83|20882.83|21003.23|20883.23|21003.5|20883.5|21001.7|20881.7|9
1633581310000|2021-10-07 04:35:10|21003.36|20883.36|21001.77|20881.77|21003.36|20883.36|21000.36|20880.36|10
1633581320000|2021-10-07 04:35:20|21001.63|20881.63|21003.29|20883.29|21003.63|20883.63|21001.63|20881.63|10
1633581330000|2021-10-07 04:35:30|21004.01|20884.01|21006.63|20886.63|21006.63|20886.63|21003.84|20883.84|10
1633581340000|2021-10-07 04:35:40|21007.29|20887.29|21008.15|20888.15|21008.29|20888.29|21006.75|20886.75|10
1633581350000|2021-10-07 04:35:50|21007.15|20887.15|21007.9|20887.9|21007.99|20887.99|21007.15|20887.15|10
1633581360000|2021-10-07 04:36:00|21008.29|20888.29|21012.4|20892.4|21012.4|20892.4|21008.29|20888.29|10
1633581370000|2021-10-07 04:36:10|21012.17|20892.17|21011.69|20891.69|21012.25|20892.25|21011.07|20891.07|10
1633581380000|2021-10-07 04:36:20|21011.64|20891.64|21009.54|20889.54|21011.72|20891.72|21009.54|20889.54|9
1633581390000|2021-10-07 04:36:30|21009.35|20889.35|21010.17|20890.17|21010.39|20890.39|21009.35|20889.35|9
1633581400000|2021-10-07 04:36:40|21010.26|20890.26|21011.28|20891.28|21011.28|20891.28|21010.26|20890.26|9
1633581410000|2021-10-07 04:36:50|21011.41|20891.41|21010.31|20890.31|21012.05|20892.05|21010.31|20890.31|10
1633581420000|2021-10-07 04:37:00|21010.39|20890.39|21008.74|20888.74|21010.67|20890.67|21008.64|20888.64|10
1633581430000|2021-10-07 04:37:10|21007.79|20887.79|21008.12|20888.12|21008.87|20888.87|21007.78|20887.78|9
1633581440000|2021-10-07 04:37:20|21008.48|20888.48|21008.24|20888.24|21008.48|20888.48|21007.22|20887.22|10
1633581450000|2021-10-07 04:37:30|21009.02|20889.02|21013.16|20893.16|21013.16|20893.16|21008.91|20888.91|10
1633581460000|2021-10-07 04:37:40|21013.21|20893.21|21015.15|20895.15|21015.15|20895.15|21013.21|20893.21|10
1633581470000|2021-10-07 04:37:50|21014.92|20894.92|21019.95|20899.95|21019.95|20899.95|21014.92|20894.92|10
1633581480000|2021-10-07 04:38:00|21020.05|20900.05|21021.25|20901.25|21021.35|20901.35|21019.12|20899.12|10
1633581490000|2021-10-07 04:38:10|21020.31|20900.31|21019.33|20899.33|21020.63|20900.63|21018.54|20898.54|10
1633581500000|2021-10-07 04:38:20|21020.23|20900.23|21021.64|20901.64|21021.64|20901.64|21019.35|20899.35|10
1633581510000|2021-10-07 04:38:30|21021.81|20901.81|21018.7|20898.7|21021.81|20901.81|21018.7|20898.7|10
1633581520000|2021-10-07 04:38:40|21018.63|20898.63|21016.53|20896.53|21018.63|20898.63|21015.82|20895.82|9
1633581530000|2021-10-07 04:38:50|21016.21|20896.21|21013.74|20893.74|21016.21|20896.21|21012.57|20892.57|10
1633581540000|2021-10-07 04:39:00|21013.64|20893.64|21013.17|20893.17|21013.92|20893.92|21012.99|20892.99|9
1633581550000|2021-10-07 04:39:10|21013.8|20893.8|21014.94|20894.94|21014.94|20894.94|21013.1|20893.1|10
1633581560000|2021-10-07 04:39:20|21014.95|20894.95|21014.31|20894.31|21015.88|20895.88|21014.31|20894.31|10
1633581570000|2021-10-07 04:39:30|21014.29|20894.29|21015.01|20895.01|21015.41|20895.41|21014.27|20894.27|10
1633581580000|2021-10-07 04:39:40|21015.74|20895.74|21018.01|20898.01|21018.01|20898.01|21014.57|20894.57|10
1633581590000|2021-10-07 04:39:50|21018.8|20898.8|21019.09|20899.09|21019.85|20899.85|21018.69|20898.69|10
1633581600000|2021-10-07 04:40:00|21018.85|20898.85|21020.57|20900.57|21020.57|20900.57|21018.85|20898.85|10
1633581610000|2021-10-07 04:40:10|21020.43|20900.43|21019.2|20899.2|21020.94|20900.94|21019.2|20899.2|10
1633581620000|2021-10-07 04:40:20|21018.79|20898.79|21017.7|20897.7|21018.83|20898.83|21017.7|20897.7|10
1633581630000|2021-10-07 04:40:30|21017.52|20897.52|21019.24|20899.24|21019.64|20899.64|21017.52|20897.52|9
1633581640000|2021-10-07 04:40:40|21019.62|20899.62|21021.14|20901.14|21023.81|20903.81|21019.45|20899.45|10
1633581650000|2021-10-07 04:40:50|21021.26|20901.26|21020.86|20900.86|21021.41|20901.41|21020.23|20900.23|10
1633581660000|2021-10-07 04:41:00|21020.65|20900.65|21021.14|20901.14|21021.14|20901.14|21019.89|20899.89|10
1633581670000|2021-10-07 04:41:10|21020.85|20900.85|21024.91|20904.91|21024.91|20904.91|21020.72|20900.72|10
1633581680000|2021-10-07 04:41:20|21024.83|20904.83|21033.67|20913.67|21033.67|20913.67|21024.83|20904.83|10
1633581690000|2021-10-07 04:41:30|21034.8|20914.8|21037.04|20917.04|21037.82|20917.82|21034.2|20914.2|10
1633581700000|2021-10-07 04:41:40|21037.22|20917.22|21038.2|20918.2|21038.51|20918.51|21037.22|20917.22|10
1633581710000|2021-10-07 04:41:50|21038.21|20918.21|21041.5|20921.5|21041.5|20921.5|21038.21|20918.21|10
1633581720000|2021-10-07 04:42:00|21041.02|20921.02|21040.76|20920.76|21041.25|20921.25|21039.57|20919.57|10
1633581730000|2021-10-07 04:42:10|21041.45|20921.45|21043.08|20923.08|21043.08|20923.08|21040.96|20920.96|10
1633581740000|2021-10-07 04:42:20|21043.67|20923.67|21043.78|20923.78|21044.33|20924.33|21043.28|20923.28|9
1633581750000|2021-10-07 04:42:30|21043.68|20923.68|21046.28|20926.28|21046.28|20926.28|21042.7|20922.7|10
1633581760000|2021-10-07 04:42:40|21046.19|20926.19|21047.91|20927.91|21047.93|20927.93|21045.9|20925.9|10
1633581770000|2021-10-07 04:42:50|21048.3|20928.3|21049.47|20929.47|21049.9|20929.9|21048.3|20928.3|9
1633581780000|2021-10-07 04:43:00|21049.32|20929.32|21052.76|20932.76|21052.76|20932.76|21049.03|20929.03|10
1633581790000|2021-10-07 04:43:10|21052.38|20932.38|21051.98|20931.98|21052.74|20932.74|21051.82|20931.82|10
1633581800000|2021-10-07 04:43:20|21050.67|20930.67|21049.2|20929.2|21050.97|20930.97|21049.14|20929.14|10
1633581810000|2021-10-07 04:43:30|21049.37|20929.37|21047.5|20927.5|21049.37|20929.37|21047.23|20927.23|10
1633581820000|2021-10-07 04:43:40|21047.57|20927.57|21045.75|20925.75|21048.67|20928.67|21045.75|20925.75|10
1633581830000|2021-10-07 04:43:50|21045.84|20925.84|21045.52|20925.52|21046.46|20926.46|21044.81|20924.81|10
1633581840000|2021-10-07 04:44:00|21044.7|20924.7|21044.44|20924.44|21044.7|20924.7|21043.76|20923.76|10
1633581850000|2021-10-07 04:44:10|21043.95|20923.95|21043.11|20923.11|21044.71|20924.71|21042.82|20922.82|10
1633581860000|2021-10-07 04:44:20|21043.25|20923.25|21044.41|20924.41|21044.93|20924.93|21043.25|20923.25|8
1633581870000|2021-10-07 04:44:30|21044.34|20924.34|21045.47|20925.47|21045.47|20925.47|21044.21|20924.21|10
1633581880000|2021-10-07 04:44:40|21045.78|20925.78|21048.17|20928.17|21048.54|20928.54|21045.78|20925.78|10
1633581890000|2021-10-07 04:44:50|21047.99|20927.99|21050.76|20930.76|21051.43|20931.43|21047.99|20927.99|10
1633581900000|2021-10-07 04:45:00|21051.09|20931.09|21051.05|20931.05|21052.93|20932.93|21051.05|20931.05|10
1633581910000|2021-10-07 04:45:10|21050.94|20930.94|21050.7|20930.7|21052.52|20932.52|21050.7|20930.7|10
1633581920000|2021-10-07 04:45:20|21050.23|20930.23|21046.33|20926.33|21050.23|20930.23|21046.33|20926.33|10
1633581930000|2021-10-07 04:45:30|21045.28|20925.28|21043.56|20923.56|21046.48|20926.48|21043.29|20923.29|10
1633581940000|2021-10-07 04:45:40|21043.37|20923.37|21039.35|20919.35|21043.37|20923.37|21039.35|20919.35|9
1633581950000|2021-10-07 04:45:50|21038.91|20918.91|21036.54|20916.54|21038.91|20918.91|21035.99|20915.99|10
1633581960000|2021-10-07 04:46:00|21037.43|20917.43|21035.64|20915.64|21037.56|20917.56|21035.64|20915.64|10
1633581970000|2021-10-07 04:46:10|21036.08|20916.08|21034.93|20914.93|21036.42|20916.42|21034.93|20914.93|10
1633581980000|2021-10-07 04:46:20|21033.89|20913.89|21035.97|20915.97|21036.05|20916.05|21033.89|20913.89|10
1633581990000|2021-10-07 04:46:30|21035.81|20915.81|21034.42|20914.42|21035.81|20915.81|21034.42|20914.42|9
1633582000000|2021-10-07 04:46:40|21034.34|20914.34|21032.76|20912.76|21034.34|20914.34|21031.86|20911.86|10
1633582010000|2021-10-07 04:46:50|21033.12|20913.12|21031.42|20911.42|21034.17|20914.17|21031.42|20911.42|10
1633582020000|2021-10-07 04:47:00|21031.27|20911.27|21031|20911|21031.39|20911.39|21030.36|20910.36|10
1633582030000|2021-10-07 04:47:10|21030.9|20910.9|21028.13|20908.13|21030.99|20910.99|21028.13|20908.13|10
1633582040000|2021-10-07 04:47:20|21027.96|20907.96|21027.18|20907.18|21027.96|20907.96|21026.6|20906.6|10
1633582050000|2021-10-07 04:47:30|21027.08|20907.08|21029.06|20909.06|21029.06|20909.06|21026.81|20906.81|9
1633582060000|2021-10-07 04:47:40|21029.08|20909.08|21028.34|20908.34|21030|20910|21028.34|20908.34|10
1633582070000|2021-10-07 04:47:50|21027.37|20907.37|21023.22|20903.22|21028|20908|21023.22|20903.22|10
1633582080000|2021-10-07 04:48:00|21023.11|20903.11|21022.42|20902.42|21023.43|20903.43|21022.42|20902.42|9
1633582090000|2021-10-07 04:48:10|21021.9|20901.9|21021.69|20901.69|21022.41|20902.41|21021.28|20901.28|10
1633582100000|2021-10-07 04:48:20|21021.66|20901.66|21023.08|20903.08|21023.28|20903.28|21021.56|20901.56|10
1633582110000|2021-10-07 04:48:30|21022.67|20902.67|21022.67|20902.67|21022.79|20902.79|21022.15|20902.15|9
1633582120000|2021-10-07 04:48:40|21021.84|20901.84|21023.07|20903.07|21023.21|20903.21|21021.84|20901.84|10
1633582130000|2021-10-07 04:48:50|21022.88|20902.88|21020.98|20900.98|21023.15|20903.15|21020.98|20900.98|10
1633582140000|2021-10-07 04:49:00|21020.9|20900.9|21019.71|20899.71|21020.9|20900.9|21019.71|20899.71|10
1633582150000|2021-10-07 04:49:10|21019.54|20899.54|21017.95|20897.95|21019.54|20899.54|21016.9|20896.9|10
1633582160000|2021-10-07 04:49:20|21017.53|20897.53|21014.87|20894.87|21017.53|20897.53|21014.87|20894.87|10
1633582170000|2021-10-07 04:49:30|21014.86|20894.86|21019.89|20899.89|21019.89|20899.89|21013.6|20893.6|10
1633582180000|2021-10-07 04:49:40|21019.91|20899.91|21021.3|20901.3|21021.41|20901.41|21019.2|20899.2|10
1633582190000|2021-10-07 04:49:50|21021.12|20901.12|21019.71|20899.71|21021.73|20901.73|21019.71|20899.71|10
1633582200000|2021-10-07 04:50:00|21018.89|20898.89|21018.13|20898.13|21019.22|20899.22|21018.13|20898.13|9
1633582210000|2021-10-07 04:50:10|21017.89|20897.89|21016.27|20896.27|21018.04|20898.04|21016.27|20896.27|10
1633582220000|2021-10-07 04:50:20|21016.72|20896.72|21017.16|20897.16|21017.24|20897.24|21016.41|20896.41|10
1633582230000|2021-10-07 04:50:30|21017.01|20897.01|21016.84|20896.84|21018.03|20898.03|21016.84|20896.84|10
1633582240000|2021-10-07 04:50:40|21017.5|20897.5|21016.69|20896.69|21017.5|20897.5|21015.72|20895.72|9
1633582250000|2021-10-07 04:50:50|21016.89|20896.89|21017.78|20897.78|21017.78|20897.78|21016.89|20896.89|10
1633582260000|2021-10-07 04:51:00|21017.47|20897.47|21015.16|20895.16|21017.47|20897.47|21015.16|20895.16|10
1633582270000|2021-10-07 04:51:10|21015.46|20895.46|21018.23|20898.23|21018.62|20898.62|21015.46|20895.46|9
1633582280000|2021-10-07 04:51:20|21017.54|20897.54|21018.49|20898.49|21019.11|20899.11|21017.54|20897.54|10
1633582290000|2021-10-07 04:51:30|21018.13|20898.13|21018.21|20898.21|21018.99|20898.99|21018.11|20898.11|9
1633582300000|2021-10-07 04:51:40|21018.09|20898.09|21015.68|20895.68|21018.45|20898.45|21015.68|20895.68|10
1633582310000|2021-10-07 04:51:50|21015.66|20895.66|21014.6|20894.6|21016.21|20896.21|21014.38|20894.38|10
1633582320000|2021-10-07 04:52:00|21014.75|20894.75|21011.28|20891.28|21014.81|20894.81|21011.28|20891.28|10
1633582330000|2021-10-07 04:52:10|21011.34|20891.34|21008.24|20888.24|21011.34|20891.34|21007.95|20887.95|10
1633582340000|2021-10-07 04:52:20|21007.75|20887.75|21006.84|20886.84|21008.29|20888.29|21006.39|20886.39|10
1633582350000|2021-10-07 04:52:30|21006.12|20886.12|21003.82|20883.82|21006.35|20886.35|21003.52|20883.52|9
1633582360000|2021-10-07 04:52:40|21003.58|20883.58|20998.66|20878.66|21003.58|20883.58|20998.66|20878.66|10
1633582370000|2021-10-07 04:52:50|20997.34|20877.34|20984.97|20864.97|20997.54|20877.54|20984.97|20864.97|10
1633582380000|2021-10-07 04:53:00|20984.84|20864.84|20979.53|20859.53|20984.84|20864.84|20979.53|20859.53|10
1633582390000|2021-10-07 04:53:10|20979.58|20859.58|20977.53|20857.53|20979.58|20859.58|20977.53|20857.53|9
1633582400000|2021-10-07 04:53:20|20977.19|20857.19|20972.16|20852.16|20977.19|20857.19|20972.16|20852.16|9
1633582410000|2021-10-07 04:53:30|20972.36|20852.36|20971.39|20851.39|20972.89|20852.89|20970.29|20850.29|10
1633582420000|2021-10-07 04:53:40|20972.71|20852.71|20973.29|20853.29|20973.29|20853.29|20972|20852|10
1633582430000|2021-10-07 04:53:50|20973.99|20853.99|20973.8|20853.8|20974.18|20854.18|20973.08|20853.08|10
1633582440000|2021-10-07 04:54:00|20973.44|20853.44|20976.06|20856.06|20976.06|20856.06|20973.44|20853.44|10
1633582450000|2021-10-07 04:54:10|20975.4|20855.4|20976.22|20856.22|20976.44|20856.44|20975.4|20855.4|9
1633582460000|2021-10-07 04:54:20|20976.27|20856.27|20974.4|20854.4|20976.33|20856.33|20974.07|20854.07|10
1633582470000|2021-10-07 04:54:30|20977.77|20857.77|20981.19|20861.19|20981.19|20861.19|20977.43|20857.43|10
1633582480000|2021-10-07 04:54:40|20981.75|20861.75|20985.77|20865.77|20985.77|20865.77|20981.75|20861.75|10
1633582490000|2021-10-07 04:54:50|20986.72|20866.72|20984.77|20864.77|20986.91|20866.91|20984.77|20864.77|10
1633582500000|2021-10-07 04:55:00|20984.68|20864.68|20986.12|20866.12|20986.34|20866.34|20984.68|20864.68|10
1633582510000|2021-10-07 04:55:10|20986.76|20866.76|20989.28|20869.28|20989.28|20869.28|20986.76|20866.76|10
1633582520000|2021-10-07 04:55:20|20989.3|20869.3|20989.37|20869.37|20989.37|20869.37|20988.68|20868.68|9
1633582530000|2021-10-07 04:55:30|20989.67|20869.67|20992.82|20872.82|20992.82|20872.82|20989.67|20869.67|9
1633582540000|2021-10-07 04:55:40|20992.55|20872.55|20994.57|20874.57|20994.57|20874.57|20992.55|20872.55|10
1633582550000|2021-10-07 04:55:50|20994.46|20874.46|20993.73|20873.73|20994.46|20874.46|20993.28|20873.28|10
1633582560000|2021-10-07 04:56:00|20994.07|20874.07|20993.4|20873.4|20994.07|20874.07|20993.31|20873.31|10
1633582570000|2021-10-07 04:56:10|20993.84|20873.84|20996.16|20876.16|20996.31|20876.31|20993.84|20873.84|9
1633582580000|2021-10-07 04:56:20|20996.32|20876.32|20995.72|20875.72|20996.32|20876.32|20995.62|20875.62|7
1633582590000|2021-10-07 04:56:30|20996.46|20876.46|20995.2|20875.2|20996.83|20876.83|20995.2|20875.2|10
1633582600000|2021-10-07 04:56:40|20994.73|20874.73|20992.5|20872.5|20994.73|20874.73|20992.5|20872.5|9
1633582610000|2021-10-07 04:56:50|20991.34|20871.34|20989.81|20869.81|20991.71|20871.71|20989.44|20869.44|9
1633582620000|2021-10-07 04:57:00|20989.87|20869.87|20987.32|20867.32|20990.22|20870.22|20987.32|20867.32|9
1633582630000|2021-10-07 04:57:10|20987.84|20867.84|20989.48|20869.48|20989.48|20869.48|20987.84|20867.84|9
1633582640000|2021-10-07 04:57:20|20988.81|20868.81|20988.33|20868.33|20988.83|20868.83|20988.2|20868.2|8
1633582650000|2021-10-07 04:57:30|20988.75|20868.75|20988.02|20868.02|20988.88|20868.88|20987.51|20867.51|10
1633582660000|2021-10-07 04:57:40|20988.01|20868.01|20986.48|20866.48|20988.34|20868.34|20986.48|20866.48|10
1633582670000|2021-10-07 04:57:50|20986.28|20866.28|20985.95|20865.95|20987.05|20867.05|20985.95|20865.95|10
1633582680000|2021-10-07 04:58:00|20985.9|20865.9|20982.21|20862.21|20987.06|20867.06|20982.21|20862.21|10
1633582690000|2021-10-07 04:58:10|20982.01|20862.01|20976.24|20856.24|20982.21|20862.21|20976.24|20856.24|10
1633582700000|2021-10-07 04:58:20|20976.2|20856.2|20976.42|20856.42|20976.8|20856.8|20975.22|20855.22|10
1633582710000|2021-10-07 04:58:30|20977.09|20857.09|20980.85|20860.85|20980.86|20860.86|20977.09|20857.09|10
1633582720000|2021-10-07 04:58:40|20980.72|20860.72|20979.78|20859.78|20980.88|20860.88|20979.78|20859.78|10
1633582730000|2021-10-07 04:58:50|20980.32|20860.32|20981.56|20861.56|20982.36|20862.36|20980.32|20860.32|10
1633582740000|2021-10-07 04:59:00|20981.37|20861.37|20983.77|20863.77|20984.11|20864.11|20981.31|20861.31|10
1633582750000|2021-10-07 04:59:10|20983.7|20863.7|20985.69|20865.69|20985.82|20865.82|20983.5|20863.5|10
1633582760000|2021-10-07 04:59:20|20985.51|20865.51|20985.12|20865.12|20985.51|20865.51|20984.35|20864.35|10
1633582770000|2021-10-07 04:59:30|20985.37|20865.37|20986.89|20866.89|20986.89|20866.89|20985|20865|10
1633582780000|2021-10-07 04:59:40|20986.21|20866.21|20987.05|20867.05|20988.23|20868.23|20986.21|20866.21|10
1633582790000|2021-10-07 04:59:50|20987.33|20867.33|20987.94|20867.94|20988.93|20868.93|20987.33|20867.33|10
1633582800000|2021-10-07 05:00:00|20988.73|20868.73|20986.87|20866.87|20989.2|20869.2|20986.78|20866.78|10
1633582810000|2021-10-07 05:00:10|20986.77|20866.77|20981.22|20861.22|20986.77|20866.77|20981.22|20861.22|10
1633582820000|2021-10-07 05:00:20|20981.39|20861.39|20977.86|20857.86|20981.39|20861.39|20977.86|20857.86|10
1633582830000|2021-10-07 05:00:30|20977.58|20857.58|20974.43|20854.43|20977.58|20857.58|20974.22|20854.22|10
1633582840000|2021-10-07 05:00:40|20974.31|20854.31|20977.02|20857.02|20977.02|20857.02|20974.29|20854.29|10
1633582850000|2021-10-07 05:00:50|20976.04|20856.04|20977.5|20857.5|20977.78|20857.78|20976.04|20856.04|9
1633582860000|2021-10-07 05:01:00|20977.42|20857.42|20971.15|20851.15|20977.42|20857.42|20971.15|20851.15|10
1633582870000|2021-10-07 05:01:10|20971.38|20851.38|20966.81|20846.81|20971.38|20851.38|20966.58|20846.58|10
1633582880000|2021-10-07 05:01:20|20965.17|20845.17|20962.03|20842.03|20965.17|20845.17|20961.99|20841.99|9
1633582890000|2021-10-07 05:01:30|20962|20842|20952.45|20832.45|20962|20842|20952.45|20832.45|9
1633582900000|2021-10-07 05:01:40|20952.75|20832.75|20949.6|20829.6|20952.82|20832.82|20949.6|20829.6|10
1633582910000|2021-10-07 05:01:50|20949.47|20829.47|20947.49|20827.49|20949.47|20829.47|20947.17|20827.17|10
1633582920000|2021-10-07 05:02:00|20947.31|20827.31|20944.32|20824.32|20947.31|20827.31|20944.32|20824.32|10
1633582930000|2021-10-07 05:02:10|20943.74|20823.74|20941.55|20821.55|20943.74|20823.74|20941.55|20821.55|10
1633582940000|2021-10-07 05:02:20|20940.96|20820.96|20937.81|20817.81|20940.96|20820.96|20937.81|20817.81|10
1633582950000|2021-10-07 05:02:30|20936.39|20816.39|20936.72|20816.72|20938.02|20818.02|20936.39|20816.39|10
1633582960000|2021-10-07 05:02:40|20936.28|20816.28|20935.88|20815.88|20936.95|20816.95|20934.9|20814.9|10
1633582970000|2021-10-07 05:02:50|20935.89|20815.89|20937|20817|20937|20817|20935.33|20815.33|10
1633582980000|2021-10-07 05:03:00|20936.37|20816.37|20935.45|20815.45|20936.37|20816.37|20934.62|20814.62|9
1633582990000|2021-10-07 05:03:10|20936.13|20816.13|20937.4|20817.4|20937.4|20817.4|20935.09|20815.09|9
1633583000000|2021-10-07 05:03:20|20938.06|20818.06|20939.1|20819.1|20939.2|20819.2|20938.06|20818.06|10
1633583010000|2021-10-07 05:03:30|20937.93|20817.93|20935.34|20815.34|20938.09|20818.09|20935.34|20815.34|10
1633583020000|2021-10-07 05:03:40|20935.29|20815.29|20931.6|20811.6|20935.37|20815.37|20931.6|20811.6|10
1633583030000|2021-10-07 05:03:50|20932.45|20812.45|20927.67|20807.67|20932.45|20812.45|20927.67|20807.67|10
1633583040000|2021-10-07 05:04:00|20926.75|20806.75|20921.68|20801.68|20927.15|20807.15|20921.68|20801.68|10
1633583050000|2021-10-07 05:04:10|20920.66|20800.66|20916.34|20796.34|20920.66|20800.66|20916.34|20796.34|10
1633583060000|2021-10-07 05:04:20|20917.03|20797.03|20912.37|20792.37|20917.03|20797.03|20912.29|20792.29|9
1633583070000|2021-10-07 05:04:30|20912.89|20792.89|20907.35|20787.35|20912.89|20792.89|20907.35|20787.35|10
1633583080000|2021-10-07 05:04:40|20907.25|20787.25|20906.41|20786.41|20907.5|20787.5|20905.37|20785.37|9
1633583090000|2021-10-07 05:04:50|20905.82|20785.82|20901.02|20781.02|20905.82|20785.82|20901.02|20781.02|10
1633583100000|2021-10-07 05:05:00|20900.36|20780.36|20899.37|20779.37|20900.36|20780.36|20898.58|20778.58|10
1633583110000|2021-10-07 05:05:10|20900.16|20780.16|20901.26|20781.26|20902.63|20782.63|20900.16|20780.16|10
1633583120000|2021-10-07 05:05:20|20901.14|20781.14|20898.6|20778.6|20901.95|20781.95|20898.6|20778.6|10
1633583130000|2021-10-07 05:05:30|20897.31|20777.31|20893.37|20773.37|20897.53|20777.53|20893.37|20773.37|10
1633583140000|2021-10-07 05:05:40|20893.28|20773.28|20891.49|20771.49|20893.28|20773.28|20891.49|20771.49|9
1633583150000|2021-10-07 05:05:50|20892.51|20772.51|20892.64|20772.64|20893.5|20773.5|20892.27|20772.27|10
1633583160000|2021-10-07 05:06:00|20893.06|20773.06|20898.62|20778.62|20898.62|20778.62|20893.06|20773.06|10
1633583170000|2021-10-07 05:06:10|20897.81|20777.81|20898.84|20778.84|20900|20780|20897.81|20777.81|10
1633583180000|2021-10-07 05:06:20|20899.19|20779.19|20897.08|20777.08|20899.19|20779.19|20897.08|20777.08|10
1633583190000|2021-10-07 05:06:30|20896.94|20776.94|20894.92|20774.92|20897.06|20777.06|20894.92|20774.92|10
1633583200000|2021-10-07 05:06:40|20894.85|20774.85|20894.03|20774.03|20895.33|20775.33|20894.03|20774.03|10
1633583210000|2021-10-07 05:06:50|20894.43|20774.43|20890.4|20770.4|20894.43|20774.43|20890.4|20770.4|10
1633583220000|2021-10-07 05:07:00|20888.61|20768.61|20887.33|20767.33|20888.61|20768.61|20887.33|20767.33|10
1633583230000|2021-10-07 05:07:10|20886.58|20766.58|20887.49|20767.49|20887.49|20767.49|20886.58|20766.58|10
1633583240000|2021-10-07 05:07:20|20887.86|20767.86|20885.26|20765.26|20889.19|20769.19|20885.26|20765.26|10
1633583250000|2021-10-07 05:07:30|20886.08|20766.08|20886.88|20766.88|20886.88|20766.88|20884.5|20764.5|10
1633583260000|2021-10-07 05:07:40|20886.72|20766.72|20893.27|20773.27|20893.27|20773.27|20886.67|20766.67|9
1633583270000|2021-10-07 05:07:50|20896.53|20776.53|20900.71|20780.71|20900.71|20780.71|20896.4|20776.4|10
1633583280000|2021-10-07 05:08:00|20901.06|20781.06|20906.7|20786.7|20907.72|20787.72|20901.06|20781.06|10
1633583290000|2021-10-07 05:08:10|20906.55|20786.55|20910.28|20790.28|20910.28|20790.28|20906.55|20786.55|10
1633583300000|2021-10-07 05:08:20|20910.44|20790.44|20914.53|20794.53|20914.53|20794.53|20910.44|20790.44|10
1633583310000|2021-10-07 05:08:30|20915.56|20795.56|20918.84|20798.84|20918.84|20798.84|20915.56|20795.56|9
1633583320000|2021-10-07 05:08:40|20918.9|20798.9|20916.32|20796.32|20919.4|20799.4|20916.32|20796.32|10
1633583330000|2021-10-07 05:08:50|20915.45|20795.45|20911.37|20791.37|20915.49|20795.49|20911.37|20791.37|10
1633583340000|2021-10-07 05:09:00|20910.36|20790.36|20905.52|20785.52|20910.36|20790.36|20905.52|20785.52|10
1633583350000|2021-10-07 05:09:10|20904.83|20784.83|20903.29|20783.29|20904.89|20784.89|20903.29|20783.29|10
1633583360000|2021-10-07 05:09:20|20903.1|20783.1|20895.75|20775.75|20903.1|20783.1|20895.75|20775.75|10
1633583370000|2021-10-07 05:09:30|20896.02|20776.02|20895.5|20775.5|20896.27|20776.27|20894.74|20774.74|10
1633583380000|2021-10-07 05:09:40|20895.94|20775.94|20891.75|20771.75|20895.94|20775.94|20891.48|20771.48|10
1633583390000|2021-10-07 05:09:50|20891.36|20771.36|20889.7|20769.7|20892.59|20772.59|20889.7|20769.7|9
1633583400000|2021-10-07 05:10:00|20889.86|20769.86|20890.2|20770.2|20890.58|20770.58|20889.77|20769.77|9
1633583410000|2021-10-07 05:10:10|20890.22|20770.22|20889.55|20769.55|20890.22|20770.22|20889.24|20769.24|9
1633583420000|2021-10-07 05:10:20|20889.26|20769.26|20891.19|20771.19|20891.19|20771.19|20889.26|20769.26|10
1633583430000|2021-10-07 05:10:30|20891.4|20771.4|20890.65|20770.65|20891.58|20771.58|20890.6|20770.6|10
1633583440000|2021-10-07 05:10:40|20890.79|20770.79|20888.1|20768.1|20890.79|20770.79|20888.1|20768.1|10
1633583450000|2021-10-07 05:10:50|20887.66|20767.66|20885.32|20765.32|20887.99|20767.99|20885.32|20765.32|10
1633583460000|2021-10-07 05:11:00|20884.81|20764.81|20883.78|20763.78|20884.81|20764.81|20883.78|20763.78|10
1633583470000|2021-10-07 05:11:10|20883.23|20763.23|20880.59|20760.59|20883.23|20763.23|20880.59|20760.59|10
1633583480000|2021-10-07 05:11:20|20879.44|20759.44|20875.11|20755.11|20879.45|20759.45|20875.11|20755.11|10
1633583490000|2021-10-07 05:11:30|20873.91|20753.91|20871.74|20751.74|20873.91|20753.91|20871.74|20751.74|10
1633583500000|2021-10-07 05:11:40|20868.05|20748.05|20856.46|20736.46|20868.05|20748.05|20856.46|20736.46|10
1633583510000|2021-10-07 05:11:50|20854.52|20734.52|20854.09|20734.09|20855.59|20735.59|20854.09|20734.09|10
1633583520000|2021-10-07 05:12:00|20853.67|20733.67|20852.72|20732.72|20853.88|20733.88|20851.9|20731.9|10
1633583530000|2021-10-07 05:12:10|20852.71|20732.71|20855.68|20735.68|20856.02|20736.02|20852.71|20732.71|10
1633583540000|2021-10-07 05:12:20|20855.88|20735.88|20857.25|20737.25|20857.25|20737.25|20855.51|20735.51|10
1633583550000|2021-10-07 05:12:30|20858.02|20738.02|20855.09|20735.09|20858.02|20738.02|20855.09|20735.09|10
1633583560000|2021-10-07 05:12:40|20855.8|20735.8|20854.85|20734.85|20855.8|20735.8|20854.18|20734.18|10
1633583570000|2021-10-07 05:12:50|20854.77|20734.77|20853.79|20733.79|20855.63|20735.63|20853.72|20733.72|10
1633583580000|2021-10-07 05:13:00|20853.93|20733.93|20851.75|20731.75|20854.47|20734.47|20851.75|20731.75|10
1633583590000|2021-10-07 05:13:10|20851.41|20731.41|20848.17|20728.17|20851.41|20731.41|20848.17|20728.17|10
1633583600000|2021-10-07 05:13:20|20847.17|20727.17|20850.27|20730.27|20851.41|20731.41|20846.63|20726.63|10
1633583610000|2021-10-07 05:13:30|20849.91|20729.91|20865.12|20745.12|20865.12|20745.12|20849.91|20729.91|10
1633583620000|2021-10-07 05:13:40|20868.77|20748.77|20864.68|20744.68|20868.77|20748.77|20864.06|20744.06|10
1633583630000|2021-10-07 05:13:50|20863.8|20743.8|20860.69|20740.69|20864.25|20744.25|20860.69|20740.69|10
1633583640000|2021-10-07 05:14:00|20860.82|20740.82|20855.25|20735.25|20860.82|20740.82|20855.25|20735.25|10
1633583650000|2021-10-07 05:14:10|20854.06|20734.06|20852.97|20732.97|20854.08|20734.08|20851.36|20731.36|10
1633583660000|2021-10-07 05:14:20|20853.76|20733.76|20857.12|20737.12|20857.12|20737.12|20851.72|20731.72|10
1633583670000|2021-10-07 05:14:30|20857.33|20737.33|20856.41|20736.41|20859.26|20739.26|20856.41|20736.41|10
1633583680000|2021-10-07 05:14:40|20856.26|20736.26|20853.19|20733.19|20856.72|20736.72|20853.19|20733.19|10
1633583690000|2021-10-07 05:14:50|20854.04|20734.04|20854.53|20734.53|20854.93|20734.93|20854.04|20734.04|9
1633583700000|2021-10-07 05:15:00|20854.74|20734.74|20854.35|20734.35|20857.12|20737.12|20854.35|20734.35|10
1633583710000|2021-10-07 05:15:10|20852.9|20732.9|20850.9|20730.9|20853.64|20733.64|20850.9|20730.9|10
1633583720000|2021-10-07 05:15:20|20850|20730|20846.81|20726.81|20850|20730|20846.81|20726.81|10
1633583730000|2021-10-07 05:15:30|20846.02|20726.02|20849.45|20729.45|20849.45|20729.45|20846.02|20726.02|10
1633583740000|2021-10-07 05:15:40|20850.71|20730.71|20851.78|20731.78|20851.78|20731.78|20850.6|20730.6|10
1633583750000|2021-10-07 05:15:50|20851.88|20731.88|20854.66|20734.66|20854.66|20734.66|20851.16|20731.16|10
1633583760000|2021-10-07 05:16:00|20854.81|20734.81|20850.76|20730.76|20855.33|20735.33|20850.74|20730.74|10
1633583770000|2021-10-07 05:16:10|20850.02|20730.02|20848.21|20728.21|20850.02|20730.02|20847.81|20727.81|10
1633583780000|2021-10-07 05:16:20|20849.11|20729.11|20847.64|20727.64|20849.38|20729.38|20847.63|20727.63|10
1633583790000|2021-10-07 05:16:30|20847.86|20727.86|20848.06|20728.06|20848.53|20728.53|20847.61|20727.61|10
1633583800000|2021-10-07 05:16:40|20848.65|20728.65|20845.85|20725.85|20848.65|20728.65|20845.61|20725.61|10
1633583810000|2021-10-07 05:16:50|20845.62|20725.62|20845.17|20725.17|20845.64|20725.64|20844.71|20724.71|10
1633583820000|2021-10-07 05:17:00|20845.13|20725.13|20845.12|20725.12|20845.17|20725.17|20844.42|20724.42|9
1633583830000|2021-10-07 05:17:10|20845.04|20725.04|20841.79|20721.79|20845.43|20725.43|20841.79|20721.79|10
1633583840000|2021-10-07 05:17:20|20841.48|20721.48|20839.44|20719.44|20841.54|20721.54|20839.44|20719.44|10
1633583850000|2021-10-07 05:17:30|20838.94|20718.94|20835.61|20715.61|20838.94|20718.94|20835.61|20715.61|10
1633583860000|2021-10-07 05:17:40|20835.97|20715.97|20835.56|20715.56|20835.97|20715.97|20834.64|20714.64|10
1633583870000|2021-10-07 05:17:50|20835.6|20715.6|20834.77|20714.77|20836.07|20716.07|20834.77|20714.77|10
1633583880000|2021-10-07 05:18:00|20834.69|20714.69|20836.94|20716.94|20836.94|20716.94|20833.84|20713.84|10
1633583890000|2021-10-07 05:18:10|20837.42|20717.42|20839.77|20719.77|20839.77|20719.77|20837.42|20717.42|10
1633583900000|2021-10-07 05:18:20|20840.35|20720.35|20840.48|20720.48|20840.48|20720.48|20839.59|20719.59|8
1633583910000|2021-10-07 05:18:30|20840.56|20720.56|20840.16|20720.16|20840.56|20720.56|20839.98|20719.98|9
1633583920000|2021-10-07 05:18:40|20839.91|20719.91|20840.08|20720.08|20840.64|20720.64|20839.03|20719.03|10
1633583930000|2021-10-07 05:18:50|20840.15|20720.15|20838.09|20718.09|20840.15|20720.15|20837.59|20717.59|9
1633583940000|2021-10-07 05:19:00|20837.97|20717.97|20841.11|20721.11|20841.11|20721.11|20837.41|20717.41|10
1633583950000|2021-10-07 05:19:10|20841.44|20721.44|20842.53|20722.53|20842.61|20722.61|20840.85|20720.85|10
1633583960000|2021-10-07 05:19:20|20842.55|20722.55|20842.34|20722.34|20843.54|20723.54|20842.18|20722.18|10
1633583970000|2021-10-07 05:19:30|20842.14|20722.14|20840.26|20720.26|20842.73|20722.73|20840.26|20720.26|10
1633583980000|2021-10-07 05:19:40|20840.71|20720.71|20829.88|20709.88|20840.71|20720.71|20829.88|20709.88|10
1633583990000|2021-10-07 05:19:50|20828.76|20708.76|20823.94|20703.94|20828.76|20708.76|20823.75|20703.75|10
1633584000000|2021-10-07 05:20:00|20824.73|20704.73|20823.62|20703.62|20824.92|20704.92|20823.62|20703.62|10
1633584010000|2021-10-07 05:20:10|20822.98|20702.98|20824.08|20704.08|20824.4|20704.4|20822.92|20702.92|10
1633584020000|2021-10-07 05:20:20|20824.65|20704.65|20828.13|20708.13|20828.18|20708.18|20824.65|20704.65|9
1633584030000|2021-10-07 05:20:30|20829.17|20709.17|20831.62|20711.62|20831.62|20711.62|20829.17|20709.17|10
1633584040000|2021-10-07 05:20:40|20832.5|20712.5|20832.4|20712.4|20833.06|20713.06|20832.39|20712.39|10
1633584050000|2021-10-07 05:20:50|20833.74|20713.74|20834.79|20714.79|20834.79|20714.79|20833.74|20713.74|10
1633584060000|2021-10-07 05:21:00|20834.84|20714.84|20835.16|20715.16|20835.78|20715.78|20834.7|20714.7|10
1633584070000|2021-10-07 05:21:10|20834.27|20714.27|20829.06|20709.06|20834.45|20714.45|20829.06|20709.06|10
1633584080000|2021-10-07 05:21:20|20828.61|20708.61|20826.94|20706.94|20828.77|20708.77|20826.64|20706.64|10
1633584090000|2021-10-07 05:21:30|20827.19|20707.19|20826.01|20706.01|20827.19|20707.19|20826.01|20706.01|10
1633584100000|2021-10-07 05:21:40|20826.2|20706.2|20826.32|20706.32|20826.93|20706.93|20825.84|20705.84|10
1633584110000|2021-10-07 05:21:50|20826.38|20706.38|20826.3|20706.3|20826.74|20706.74|20826.19|20706.19|7
1633584120000|2021-10-07 05:22:00|20825.89|20705.89|20827.55|20707.55|20827.55|20707.55|20825.89|20705.89|8
1633584130000|2021-10-07 05:22:10|20826.82|20706.82|20827.37|20707.37|20827.92|20707.92|20826.82|20706.82|9
1633584140000|2021-10-07 05:22:20|20827.09|20707.09|20829.74|20709.74|20829.74|20709.74|20827.09|20707.09|9
1633584150000|2021-10-07 05:22:30|20830.01|20710.01|20831.42|20711.42|20831.71|20711.71|20830.01|20710.01|10
1633584160000|2021-10-07 05:22:40|20831.46|20711.46|20832.87|20712.87|20832.87|20712.87|20831.46|20711.46|10
1633584170000|2021-10-07 05:22:50|20832.71|20712.71|20834.41|20714.41|20834.41|20714.41|20832.71|20712.71|10
1633584180000|2021-10-07 05:23:00|20834.52|20714.52|20833.64|20713.64|20834.72|20714.72|20833.64|20713.64|10
1633584190000|2021-10-07 05:23:10|20833.36|20713.36|20832.32|20712.32|20833.48|20713.48|20831.54|20711.54|10
1633584200000|2021-10-07 05:23:20|20831.37|20711.37|20830.82|20710.82|20831.97|20711.97|20830.82|20710.82|10
1633584210000|2021-10-07 05:23:30|20831.33|20711.33|20824.91|20704.91|20831.33|20711.33|20824.91|20704.91|10
1633584220000|2021-10-07 05:23:40|20824.73|20704.73|20822.92|20702.92|20824.73|20704.73|20822.92|20702.92|10
1633584230000|2021-10-07 05:23:50|20822.18|20702.18|20819.12|20699.12|20822.18|20702.18|20818.48|20698.48|10
1633584240000|2021-10-07 05:24:00|20818.64|20698.64|20815.49|20695.49|20818.64|20698.64|20815.21|20695.21|9
1633584250000|2021-10-07 05:24:10|20815.33|20695.33|20818.49|20698.49|20818.53|20698.53|20815.33|20695.33|9
1633584260000|2021-10-07 05:24:20|20820.28|20700.28|20822.85|20702.85|20822.94|20702.94|20820.06|20700.06|10
1633584270000|2021-10-07 05:24:30|20822.06|20702.06|20822.01|20702.01|20822.21|20702.21|20821.03|20701.03|10
1633584280000|2021-10-07 05:24:40|20821.89|20701.89|20825.1|20705.1|20825.25|20705.25|20821.89|20701.89|10
1633584290000|2021-10-07 05:24:50|20825.98|20705.98|20825.86|20705.86|20827.3|20707.3|20825.86|20705.86|10
1633584300000|2021-10-07 05:25:00|20825.83|20705.83|20821.02|20701.02|20825.83|20705.83|20821.02|20701.02|10
1633584310000|2021-10-07 05:25:10|20821.39|20701.39|20818.91|20698.91|20821.67|20701.67|20818.91|20698.91|10
1633584320000|2021-10-07 05:25:20|20819.68|20699.68|20825.88|20705.88|20825.88|20705.88|20819.68|20699.68|10
1633584330000|2021-10-07 05:25:30|20826.6|20706.6|20829.96|20709.96|20830.02|20710.02|20826.6|20706.6|10
1633584340000|2021-10-07 05:25:40|20829.83|20709.83|20832.66|20712.66|20832.76|20712.76|20829.83|20709.83|10
1633584350000|2021-10-07 05:25:50|20832.73|20712.73|20835.1|20715.1|20835.5|20715.5|20832.73|20712.73|10
1633584360000|2021-10-07 05:26:00|20835.96|20715.96|20840.56|20720.56|20841.17|20721.17|20835.96|20715.96|10
1633584370000|2021-10-07 05:26:10|20840.64|20720.64|20842.53|20722.53|20842.53|20722.53|20840.64|20720.64|10
1633584380000|2021-10-07 05:26:20|20842.42|20722.42|20844.33|20724.33|20845.13|20725.13|20842.42|20722.42|10
1633584390000|2021-10-07 05:26:30|20842.69|20722.69|20843.17|20723.17|20844.06|20724.06|20842.69|20722.69|10
1633584400000|2021-10-07 05:26:40|20842.85|20722.85|20843|20723|20843|20723|20841.17|20721.17|9
1633584410000|2021-10-07 05:26:50|20843.21|20723.21|20842.22|20722.22|20843.21|20723.21|20842.06|20722.06|10
1633584420000|2021-10-07 05:27:00|20842.78|20722.78|20841.28|20721.28|20842.78|20722.78|20841.28|20721.28|10
1633584430000|2021-10-07 05:27:10|20841.37|20721.37|20842.18|20722.18|20842.18|20722.18|20840.96|20720.96|10
1633584440000|2021-10-07 05:27:20|20842.03|20722.03|20841.64|20721.64|20842.58|20722.58|20841.64|20721.64|9
1633584450000|2021-10-07 05:27:30|20841.13|20721.13|20837.49|20717.49|20841.59|20721.59|20837.49|20717.49|10
1633584460000|2021-10-07 05:27:40|20837.23|20717.23|20835.62|20715.62|20837.23|20717.23|20834.7|20714.7|10
1633584470000|2021-10-07 05:27:50|20835.45|20715.45|20836.16|20716.16|20837.28|20717.28|20835.41|20715.41|10
1633584480000|2021-10-07 05:28:00|20836.84|20716.84|20838.48|20718.48|20838.48|20718.48|20836.84|20716.84|10
1633584490000|2021-10-07 05:28:10|20839.45|20719.45|20843.55|20723.55|20843.6|20723.6|20839.45|20719.45|10
1633584500000|2021-10-07 05:28:20|20843.6|20723.6|20845.86|20725.86|20846.13|20726.13|20843.28|20723.28|10
1633584510000|2021-10-07 05:28:30|20845.6|20725.6|20847.77|20727.77|20847.89|20727.89|20845.6|20725.6|10
1633584520000|2021-10-07 05:28:40|20848.84|20728.84|20846.68|20726.68|20848.84|20728.84|20846.68|20726.68|10
1633584530000|2021-10-07 05:28:50|20846.34|20726.34|20849.39|20729.39|20849.39|20729.39|20845.22|20725.22|10
1633584540000|2021-10-07 05:29:00|20849.59|20729.59|20851.36|20731.36|20851.36|20731.36|20848.81|20728.81|10
1633584550000|2021-10-07 05:29:10|20851.45|20731.45|20852.22|20732.22|20852.92|20732.92|20851.45|20731.45|10
1633584560000|2021-10-07 05:29:20|20852.27|20732.27|20856.27|20736.27|20856.27|20736.27|20852.27|20732.27|10
1633584570000|2021-10-07 05:29:30|20856.51|20736.51|20860.68|20740.68|20860.68|20740.68|20856.51|20736.51|10
1633584580000|2021-10-07 05:29:40|20860.75|20740.75|20865.18|20745.18|20865.18|20745.18|20860.75|20740.75|10
1633584590000|2021-10-07 05:29:50|20865.57|20745.57|20870.97|20750.97|20870.97|20750.97|20865.57|20745.57|10
1633584600000|2021-10-07 05:30:00|20871.67|20751.67|20876.66|20756.66|20877.32|20757.32|20871.67|20751.67|10
1633584610000|2021-10-07 05:30:10|20876.75|20756.75|20879.19|20759.19|20879.19|20759.19|20876.75|20756.75|10
1633584620000|2021-10-07 05:30:20|20879.78|20759.78|20881.91|20761.91|20881.91|20761.91|20879.78|20759.78|10
1633584630000|2021-10-07 05:30:30|20881.47|20761.47|20877.11|20757.11|20881.66|20761.66|20877.11|20757.11|10
1633584640000|2021-10-07 05:30:40|20876.45|20756.45|20875.84|20755.84|20876.45|20756.45|20874.55|20754.55|10
1633584650000|2021-10-07 05:30:50|20875.34|20755.34|20875.29|20755.29|20876.55|20756.55|20875.25|20755.25|10
1633584660000|2021-10-07 05:31:00|20875.08|20755.08|20874.58|20754.58|20875.2|20755.2|20874.13|20754.13|10
1633584670000|2021-10-07 05:31:10|20874.19|20754.19|20872.05|20752.05|20874.19|20754.19|20872.05|20752.05|10
1633584680000|2021-10-07 05:31:20|20871.46|20751.46|20867.62|20747.62|20871.46|20751.46|20867.28|20747.28|10
1633584690000|2021-10-07 05:31:30|20866.61|20746.61|20867.62|20747.62|20867.86|20747.86|20865.7|20745.7|10
1633584700000|2021-10-07 05:31:40|20867.81|20747.81|20862.31|20742.31|20867.81|20747.81|20862.31|20742.31|10
1633584710000|2021-10-07 05:31:50|20862.93|20742.93|20859.05|20739.05|20863.05|20743.05|20858.68|20738.68|9
1633584720000|2021-10-07 05:32:00|20858.59|20738.59|20852.12|20732.12|20858.59|20738.59|20851.33|20731.33|10
1633584730000|2021-10-07 05:32:10|20851.41|20731.41|20849.28|20729.28|20851.41|20731.41|20849.28|20729.28|10
1633584740000|2021-10-07 05:32:20|20849.59|20729.59|20849.52|20729.52|20849.59|20729.59|20848.88|20728.88|10
1633584750000|2021-10-07 05:32:30|20848.13|20728.13|20846.19|20726.19|20848.13|20728.13|20845.41|20725.41|10
1633584760000|2021-10-07 05:32:40|20846.04|20726.04|20839.89|20719.89|20846.04|20726.04|20839.64|20719.64|10
1633584770000|2021-10-07 05:32:50|20839.68|20719.68|20840.46|20720.46|20840.46|20720.46|20839.39|20719.39|10
1633584780000|2021-10-07 05:33:00|20840.44|20720.44|20841.04|20721.04|20841.04|20721.04|20840.44|20720.44|9
1633584790000|2021-10-07 05:33:10|20841.02|20721.02|20838.67|20718.67|20841.02|20721.02|20838.67|20718.67|9
1633584800000|2021-10-07 05:33:20|20838.73|20718.73|20839.26|20719.26|20839.95|20719.95|20838.72|20718.72|10
1633584810000|2021-10-07 05:33:30|20839.34|20719.34|20839.95|20719.95|20840.05|20720.05|20839.02|20719.02|10
1633584820000|2021-10-07 05:33:40|20839.83|20719.83|20839.13|20719.13|20840.33|20720.33|20838.98|20718.98|10
1633584830000|2021-10-07 05:33:50|20839.48|20719.48|20839.11|20719.11|20840.34|20720.34|20839.11|20719.11|10
1633584840000|2021-10-07 05:34:00|20839.21|20719.21|20838.02|20718.02|20839.21|20719.21|20838.02|20718.02|10
1633584850000|2021-10-07 05:34:10|20837.92|20717.92|20834.87|20714.87|20837.92|20717.92|20834.87|20714.87|10
1633584860000|2021-10-07 05:34:20|20834.94|20714.94|20834.28|20714.28|20834.94|20714.94|20833.82|20713.82|10
1633584870000|2021-10-07 05:34:30|20834.14|20714.14|20833.79|20713.79|20835.35|20715.35|20833.54|20713.54|10
1633584880000|2021-10-07 05:34:40|20833.14|20713.14|20832.96|20712.96|20834.14|20714.14|20832.8|20712.8|10
1633584890000|2021-10-07 05:34:50|20833.3|20713.3|20833.02|20713.02|20833.84|20713.84|20831.91|20711.91|10
1633584900000|2021-10-07 05:35:00|20833.15|20713.15|20833.21|20713.21|20834.23|20714.23|20832.19|20712.19|10
1633584910000|2021-10-07 05:35:10|20833.6|20713.6|20836.58|20716.58|20836.58|20716.58|20833.6|20713.6|10
1633584920000|2021-10-07 05:35:20|20837.1|20717.1|20843.72|20723.72|20843.72|20723.72|20837.1|20717.1|10
1633584930000|2021-10-07 05:35:30|20845.8|20725.8|20849.2|20729.2|20849.3|20729.3|20845.8|20725.8|9
1633584940000|2021-10-07 05:35:40|20849.09|20729.09|20853.6|20733.6|20853.66|20733.66|20849.09|20729.09|10
1633584950000|2021-10-07 05:35:50|20853.63|20733.63|20857.32|20737.32|20857.32|20737.32|20853.63|20733.63|10
1633584960000|2021-10-07 05:36:00|20857.04|20737.04|20857.32|20737.32|20857.67|20737.67|20856.4|20736.4|9
1633584970000|2021-10-07 05:36:10|20857.31|20737.31|20858.52|20738.52|20858.52|20738.52|20857.31|20737.31|7
1633584980000|2021-10-07 05:36:20|20858.65|20738.65|20862.07|20742.07|20862.07|20742.07|20858.65|20738.65|9
1633584990000|2021-10-07 05:36:30|20862.26|20742.26|20861.98|20741.98|20862.63|20742.63|20861.3|20741.3|9
1633585000000|2021-10-07 05:36:40|20862.16|20742.16|20863.43|20743.43|20863.43|20743.43|20861.88|20741.88|10
1633585010000|2021-10-07 05:36:50|20868.68|20748.68|20872.49|20752.49|20872.49|20752.49|20868.68|20748.68|10
1633585020000|2021-10-07 05:37:00|20871.64|20751.64|20872.81|20752.81|20873.01|20753.01|20871.64|20751.64|10
1633585030000|2021-10-07 05:37:10|20872.67|20752.67|20871.21|20751.21|20872.67|20752.67|20870.93|20750.93|8
1633585040000|2021-10-07 05:37:20|20871.37|20751.37|20872.32|20752.32|20872.32|20752.32|20871.33|20751.33|10
1633585050000|2021-10-07 05:37:30|20872.39|20752.39|20874.84|20754.84|20875.15|20755.15|20872.05|20752.05|10
1633585060000|2021-10-07 05:37:40|20874.99|20754.99|20875.61|20755.61|20875.61|20755.61|20874.82|20754.82|9
1633585070000|2021-10-07 05:37:50|20875.63|20755.63|20872.31|20752.31|20875.63|20755.63|20872.31|20752.31|9
1633585080000|2021-10-07 05:38:00|20872.34|20752.34|20871.07|20751.07|20872.34|20752.34|20870.87|20750.87|10
1633585090000|2021-10-07 05:38:10|20871.02|20751.02|20868.04|20748.04|20871.22|20751.22|20868.04|20748.04|10
1633585100000|2021-10-07 05:38:20|20868.25|20748.25|20869.58|20749.58|20869.84|20749.84|20868.25|20748.25|9
1633585110000|2021-10-07 05:38:30|20869.61|20749.61|20874.79|20754.79|20874.79|20754.79|20869.61|20749.61|10
1633585120000|2021-10-07 05:38:40|20875.71|20755.71|20878.76|20758.76|20878.79|20758.79|20875.71|20755.71|10
1633585130000|2021-10-07 05:38:50|20878.9|20758.9|20884.86|20764.86|20884.86|20764.86|20878.74|20758.74|10
1633585140000|2021-10-07 05:39:00|20885.63|20765.63|20889.23|20769.23|20889.26|20769.26|20885.63|20765.63|10
1633585150000|2021-10-07 05:39:10|20889.78|20769.78|20893.53|20773.53|20893.57|20773.57|20889.78|20769.78|9
1633585160000|2021-10-07 05:39:20|20893.39|20773.39|20897.04|20777.04|20897.18|20777.18|20893.39|20773.39|10
1633585170000|2021-10-07 05:39:30|20897.59|20777.59|20908.26|20788.26|20908.26|20788.26|20897.59|20777.59|10
1633585180000|2021-10-07 05:39:40|20909.61|20789.61|20914.71|20794.71|20914.71|20794.71|20909.61|20789.61|10
1633585190000|2021-10-07 05:39:50|20914.09|20794.09|20919.06|20799.06|20919.94|20799.94|20914.09|20794.09|10
1633585200000|2021-10-07 05:40:00|20919.4|20799.4|20919.42|20799.42|20920.18|20800.18|20919.4|20799.4|10
1633585210000|2021-10-07 05:40:10|20918.29|20798.29|20921.34|20801.34|20921.34|20801.34|20918.23|20798.23|10
1633585220000|2021-10-07 05:40:20|20921.68|20801.68|20923.17|20803.17|20923.34|20803.34|20921.08|20801.08|10
1633585230000|2021-10-07 05:40:30|20923.04|20803.04|20922.87|20802.87|20923.51|20803.51|20921.64|20801.64|10
1633585240000|2021-10-07 05:40:40|20922.88|20802.88|20921.41|20801.41|20923.1|20803.1|20920.94|20800.94|10
1633585250000|2021-10-07 05:40:50|20921.19|20801.19|20921.94|20801.94|20921.94|20801.94|20921.19|20801.19|10
1633585260000|2021-10-07 05:41:00|20922.2|20802.2|20921.13|20801.13|20922.23|20802.23|20920.93|20800.93|10
1633585270000|2021-10-07 05:41:10|20921.17|20801.17|20920.16|20800.16|20921.27|20801.27|20918.97|20798.97|10
1633585280000|2021-10-07 05:41:20|20920.36|20800.36|20920.68|20800.68|20920.68|20800.68|20919.95|20799.95|10
1633585290000|2021-10-07 05:41:30|20920.7|20800.7|20920.93|20800.93|20921.4|20801.4|20920.35|20800.35|10
1633585300000|2021-10-07 05:41:40|20921.61|20801.61|20921.29|20801.29|20921.63|20801.63|20921.22|20801.22|9
1633585310000|2021-10-07 05:41:50|20921.48|20801.48|20922.75|20802.75|20922.75|20802.75|20920.92|20800.92|10
1633585320000|2021-10-07 05:42:00|20922.95|20802.95|20924.24|20804.24|20924.24|20804.24|20922.95|20802.95|10
1633585330000|2021-10-07 05:42:10|20923.99|20803.99|20924.8|20804.8|20924.89|20804.89|20923.92|20803.92|9
1633585340000|2021-10-07 05:42:20|20924.78|20804.78|20927.84|20807.84|20927.96|20807.96|20924.4|20804.4|10
1633585350000|2021-10-07 05:42:30|20928.31|20808.31|20928.49|20808.49|20928.84|20808.84|20927.39|20807.39|10
1633585360000|2021-10-07 05:42:40|20928.51|20808.51|20926.31|20806.31|20928.51|20808.51|20926.31|20806.31|10
1633585370000|2021-10-07 05:42:50|20925.98|20805.98|20926.8|20806.8|20927.31|20807.31|20925.98|20805.98|10
1633585380000|2021-10-07 05:43:00|20926.65|20806.65|20924.38|20804.38|20926.88|20806.88|20923.85|20803.85|10
1633585390000|2021-10-07 05:43:10|20923.6|20803.6|20919.96|20799.96|20923.6|20803.6|20919.14|20799.14|9
1633585400000|2021-10-07 05:43:20|20919.69|20799.69|20919.51|20799.51|20919.69|20799.69|20918.65|20798.65|10
1633585410000|2021-10-07 05:43:30|20918.81|20798.81|20915.71|20795.71|20918.81|20798.81|20915.71|20795.71|10
1633585420000|2021-10-07 05:43:40|20915.15|20795.15|20913.78|20793.78|20915.15|20795.15|20913.36|20793.36|10
1633585430000|2021-10-07 05:43:50|20914.06|20794.06|20913.88|20793.88|20914.06|20794.06|20912.84|20792.84|10
1633585440000|2021-10-07 05:44:00|20913.79|20793.79|20907.46|20787.46|20913.79|20793.79|20907.46|20787.46|10
1633585450000|2021-10-07 05:44:10|20907.04|20787.04|20905.2|20785.2|20907.04|20787.04|20903.49|20783.49|10
1633585460000|2021-10-07 05:44:20|20905.83|20785.83|20909.09|20789.09|20909.09|20789.09|20905.48|20785.48|10
1633585470000|2021-10-07 05:44:30|20908.9|20788.9|20909.44|20789.44|20910.3|20790.3|20908.9|20788.9|10
1633585480000|2021-10-07 05:44:40|20908.52|20788.52|20908.24|20788.24|20908.52|20788.52|20906.81|20786.81|10
1633585490000|2021-10-07 05:44:50|20908.33|20788.33|20909.85|20789.85|20910.18|20790.18|20908.33|20788.33|9
1633585500000|2021-10-07 05:45:00|20909.92|20789.92|20908.35|20788.35|20910.73|20790.73|20908.35|20788.35|10
1633585510000|2021-10-07 05:45:10|20908.41|20788.41|20901.38|20781.38|20908.41|20788.41|20901.38|20781.38|10
1633585520000|2021-10-07 05:45:20|20900.98|20780.98|20896.91|20776.91|20900.98|20780.98|20896.91|20776.91|10
1633585530000|2021-10-07 05:45:30|20895.39|20775.39|20891.56|20771.56|20895.39|20775.39|20891.56|20771.56|10
1633585540000|2021-10-07 05:45:40|20890.23|20770.23|20889.1|20769.1|20890.54|20770.54|20888.06|20768.06|9
1633585550000|2021-10-07 05:45:50|20889.51|20769.51|20884.93|20764.93|20889.51|20769.51|20884.93|20764.93|9
1633585560000|2021-10-07 05:46:00|20883.7|20763.7|20885.34|20765.34|20885.36|20765.36|20882.22|20762.22|10
1633585570000|2021-10-07 05:46:10|20883.59|20763.59|20885.18|20765.18|20885.18|20765.18|20883.59|20763.59|10
1633585580000|2021-10-07 05:46:20|20886.16|20766.16|20891.57|20771.57|20891.57|20771.57|20886.16|20766.16|10
1633585590000|2021-10-07 05:46:30|20892.04|20772.04|20893.94|20773.94|20894.24|20774.24|20892.04|20772.04|9
1633585600000|2021-10-07 05:46:40|20893.79|20773.79|20895.73|20775.73|20895.73|20775.73|20893.79|20773.79|10
1633585610000|2021-10-07 05:46:50|20895.54|20775.54|20896.67|20776.67|20896.67|20776.67|20895.54|20775.54|10
1633585620000|2021-10-07 05:47:00|20897.76|20777.76|20901.12|20781.12|20901.21|20781.21|20896.4|20776.4|10
1633585630000|2021-10-07 05:47:10|20901.35|20781.35|20906.83|20786.83|20906.83|20786.83|20901.35|20781.35|10
1633585640000|2021-10-07 05:47:20|20907.13|20787.13|20908.17|20788.17|20908.53|20788.53|20907.13|20787.13|10
1633585650000|2021-10-07 05:47:30|20908.14|20788.14|20913.89|20793.89|20913.89|20793.89|20908.14|20788.14|10
1633585660000|2021-10-07 05:47:40|20914.4|20794.4|20917.17|20797.17|20917.17|20797.17|20914.4|20794.4|9
1633585670000|2021-10-07 05:47:50|20919.06|20799.06|20925.97|20805.97|20925.97|20805.97|20919.06|20799.06|10
1633585680000|2021-10-07 05:48:00|20926.05|20806.05|20926.77|20806.77|20926.77|20806.77|20925.4|20805.4|8
1633585690000|2021-10-07 05:48:10|20926.83|20806.83|20925.82|20805.82|20927.2|20807.2|20925.82|20805.82|10
1633585700000|2021-10-07 05:48:20|20925.87|20805.87|20929.76|20809.76|20929.76|20809.76|20925.65|20805.65|10
1633585710000|2021-10-07 05:48:30|20929.25|20809.25|20932.42|20812.42|20932.5|20812.5|20928.96|20808.96|10
1633585720000|2021-10-07 05:48:40|20932.61|20812.61|20937.25|20817.25|20937.25|20817.25|20932.58|20812.58|10
1633585730000|2021-10-07 05:48:50|20937.83|20817.83|20939.67|20819.67|20939.67|20819.67|20937.08|20817.08|10
1633585740000|2021-10-07 05:49:00|20939.69|20819.69|20941.49|20821.49|20941.69|20821.69|20939.69|20819.69|10
1633585750000|2021-10-07 05:49:10|20941.32|20821.32|20942.84|20822.84|20942.95|20822.95|20941.27|20821.27|10
1633585760000|2021-10-07 05:49:20|20942.74|20822.74|20943.86|20823.86|20943.86|20823.86|20942.74|20822.74|10
1633585770000|2021-10-07 05:49:30|20943.99|20823.99|20947.57|20827.57|20947.57|20827.57|20943.99|20823.99|10
1633585780000|2021-10-07 05:49:40|20947.61|20827.61|20948.6|20828.6|20948.6|20828.6|20946.49|20826.49|10
1633585790000|2021-10-07 05:49:50|20948.89|20828.89|20948.59|20828.59|20949|20829|20947.77|20827.77|10
1633585800000|2021-10-07 05:50:00|20948.83|20828.83|20954.49|20834.49|20954.49|20834.49|20948.83|20828.83|10
1633585810000|2021-10-07 05:50:10|20954.23|20834.23|20951.07|20831.07|20954.23|20834.23|20950.58|20830.58|10
1633585820000|2021-10-07 05:50:20|20951.16|20831.16|20956.46|20836.46|20956.46|20836.46|20951.16|20831.16|10
1633585830000|2021-10-07 05:50:30|20956|20836|20959.41|20839.41|20959.41|20839.41|20956|20836|9
1633585840000|2021-10-07 05:50:40|20958.93|20838.93|20959.73|20839.73|20959.73|20839.73|20958.39|20838.39|9
1633585850000|2021-10-07 05:50:50|20960.44|20840.44|20963.04|20843.04|20963.04|20843.04|20959.56|20839.56|10
1633585860000|2021-10-07 05:51:00|20962.99|20842.99|20968.99|20848.99|20968.99|20848.99|20962.97|20842.97|9
1633585870000|2021-10-07 05:51:10|20969.41|20849.41|20971.42|20851.42|20972.33|20852.33|20969.41|20849.41|10
1633585880000|2021-10-07 05:51:20|20971.64|20851.64|20975.09|20855.09|20975.09|20855.09|20971.64|20851.64|10
1633585890000|2021-10-07 05:51:30|20974.81|20854.81|20978.24|20858.24|20978.24|20858.24|20974.81|20854.81|10
1633585900000|2021-10-07 05:51:40|20978.75|20858.75|20982.27|20862.27|20982.27|20862.27|20978.75|20858.75|10
1633585910000|2021-10-07 05:51:50|20982.75|20862.75|20988.35|20868.35|20988.35|20868.35|20982.75|20862.75|10
1633585920000|2021-10-07 05:52:00|20988.61|20868.61|20988.64|20868.64|20989.73|20869.73|20988.02|20868.02|10
1633585930000|2021-10-07 05:52:10|20988.72|20868.72|20988.49|20868.49|20991.08|20871.08|20988.13|20868.13|10
1633585940000|2021-10-07 05:52:20|20988.46|20868.46|20985.59|20865.59|20988.46|20868.46|20985.59|20865.59|10
1633585950000|2021-10-07 05:52:30|20985.82|20865.82|20984.24|20864.24|20985.82|20865.82|20983.96|20863.96|10
1633585960000|2021-10-07 05:52:40|20983.6|20863.6|20981.01|20861.01|20983.76|20863.76|20981.01|20861.01|9
1633585970000|2021-10-07 05:52:50|20981.16|20861.16|20984.17|20864.17|20984.36|20864.36|20981.1|20861.1|10
1633585980000|2021-10-07 05:53:00|20984.7|20864.7|20982.86|20862.86|20985.17|20865.17|20982.86|20862.86|9
1633585990000|2021-10-07 05:53:10|20982.88|20862.88|20981.63|20861.63|20983.08|20863.08|20979.05|20859.05|10
1633586000000|2021-10-07 05:53:20|20981.55|20861.55|20982.4|20862.4|20983.78|20863.78|20981.55|20861.55|9
1633586010000|2021-10-07 05:53:30|20982.49|20862.49|20981.97|20861.97|20983|20863|20981.79|20861.79|10
1633586020000|2021-10-07 05:53:40|20981.27|20861.27|20979.46|20859.46|20981.67|20861.67|20979.46|20859.46|10
1633586030000|2021-10-07 05:53:50|20980|20860|20980.47|20860.47|20980.47|20860.47|20978.43|20858.43|9
1633586040000|2021-10-07 05:54:00|20981.27|20861.27|20979.93|20859.93|20981.27|20861.27|20979.93|20859.93|10
1633586050000|2021-10-07 05:54:10|20980.29|20860.29|20978.16|20858.16|20980.29|20860.29|20978.16|20858.16|10
1633586060000|2021-10-07 05:54:20|20977.77|20857.77|20975.86|20855.86|20977.77|20857.77|20975.47|20855.47|10
1633586070000|2021-10-07 05:54:30|20977.25|20857.25|20974.69|20854.69|20977.25|20857.25|20974.69|20854.69|10
1633586080000|2021-10-07 05:54:40|20974.72|20854.72|20974.3|20854.3|20974.94|20854.94|20973.87|20853.87|10
1633586090000|2021-10-07 05:54:50|20974.55|20854.55|20975.42|20855.42|20975.6|20855.6|20973.7|20853.7|10
1633586100000|2021-10-07 05:55:00|20975.88|20855.88|20970.67|20850.67|20975.88|20855.88|20970.51|20850.51|9
1633586110000|2021-10-07 05:55:10|20970.51|20850.51|20967.48|20847.48|20970.65|20850.65|20967.48|20847.48|10
1633586120000|2021-10-07 05:55:20|20966.65|20846.65|20965.65|20845.65|20966.65|20846.65|20965.31|20845.31|10
1633586130000|2021-10-07 05:55:30|20966.11|20846.11|20966.87|20846.87|20967.14|20847.14|20965.45|20845.45|10
1633586140000|2021-10-07 05:55:40|20966.91|20846.91|20967.33|20847.33|20967.93|20847.93|20966.9|20846.9|10
1633586150000|2021-10-07 05:55:50|20967.15|20847.15|20966.4|20846.4|20967.15|20847.15|20965.97|20845.97|10
1633586160000|2021-10-07 05:56:00|20964.81|20844.81|20964.74|20844.74|20965.09|20845.09|20963.26|20843.26|10
1633586170000|2021-10-07 05:56:10|20963.81|20843.81|20962.12|20842.12|20963.87|20843.87|20962.12|20842.12|10
1633586180000|2021-10-07 05:56:20|20961.89|20841.89|20958.18|20838.18|20962.22|20842.22|20958.09|20838.09|10
1633586190000|2021-10-07 05:56:30|20958.24|20838.24|20956.25|20836.25|20958.26|20838.26|20956.11|20836.11|9
1633586200000|2021-10-07 05:56:40|20957.83|20837.83|20956.63|20836.63|20957.83|20837.83|20956.63|20836.63|10
1633586210000|2021-10-07 05:56:50|20955.97|20835.97|20956.73|20836.73|20956.73|20836.73|20955.25|20835.25|10
1633586220000|2021-10-07 05:57:00|20957.42|20837.42|20957.12|20837.12|20959.21|20839.21|20957.12|20837.12|10
1633586230000|2021-10-07 05:57:10|20956.79|20836.79|20957.94|20837.94|20958.3|20838.3|20956.63|20836.63|10
1633586240000|2021-10-07 05:57:20|20958.11|20838.11|20958.7|20838.7|20959.19|20839.19|20958.11|20838.11|9
1633586250000|2021-10-07 05:57:30|20958.93|20838.93|20960.81|20840.81|20961.78|20841.78|20958.93|20838.93|10
1633586260000|2021-10-07 05:57:40|20962.18|20842.18|20963.15|20843.15|20963.62|20843.62|20961.87|20841.87|9
1633586270000|2021-10-07 05:57:50|20963.37|20843.37|20960.13|20840.13|20963.37|20843.37|20960.13|20840.13|9
1633586280000|2021-10-07 05:58:00|20959.92|20839.92|20956.37|20836.37|20959.92|20839.92|20956.37|20836.37|10
1633586290000|2021-10-07 05:58:10|20956.06|20836.06|20954.25|20834.25|20956.06|20836.06|20954.25|20834.25|10
1633586300000|2021-10-07 05:58:20|20953.29|20833.29|20954.22|20834.22|20954.7|20834.7|20953.29|20833.29|8
1633586310000|2021-10-07 05:58:30|20954.15|20834.15|20954.38|20834.38|20954.84|20834.84|20953.52|20833.52|9
1633586320000|2021-10-07 05:58:40|20955.23|20835.23|20954.25|20834.25|20955.41|20835.41|20954.25|20834.25|10
1633586330000|2021-10-07 05:58:50|20954.4|20834.4|20954.08|20834.08|20954.45|20834.45|20953.24|20833.24|8
1633586340000|2021-10-07 05:59:00|20953.82|20833.82|20952.29|20832.29|20953.82|20833.82|20952.29|20832.29|9
1633586350000|2021-10-07 05:59:10|20952.2|20832.2|20958.16|20838.16|20958.16|20838.16|20952.14|20832.14|10
1633586360000|2021-10-07 05:59:20|20958.28|20838.28|20960.46|20840.46|20960.6|20840.6|20958.28|20838.28|10
1633586370000|2021-10-07 05:59:30|20960.3|20840.3|20963.5|20843.5|20963.5|20843.5|20960.3|20840.3|9
1633586380000|2021-10-07 05:59:40|20964.55|20844.55|20964.99|20844.99|20966.51|20846.51|20964.55|20844.55|10
1633586390000|2021-10-07 05:59:50|20965.63|20845.63|20965.57|20845.57|20965.65|20845.65|20965.08|20845.08|10
1633586400000|2021-10-07 06:00:00|20964.85|20844.85|20968.59|20848.59|20968.59|20848.59|20964.85|20844.85|10
1633586410000|2021-10-07 06:00:10|20968.8|20848.8|20963.56|20843.56|20968.8|20848.8|20963.56|20843.56|10
1633586420000|2021-10-07 06:00:20|20964.01|20844.01|20963.87|20843.87|20964.37|20844.37|20963.37|20843.37|9
1633586430000|2021-10-07 06:00:30|20964.02|20844.02|20959.82|20839.82|20964.03|20844.03|20959.82|20839.82|10
1633586440000|2021-10-07 06:00:40|20959.2|20839.2|20958.51|20838.51|20959.2|20839.2|20957.7|20837.7|10
1633586450000|2021-10-07 06:00:50|20958.5|20838.5|20953.63|20833.63|20958.5|20838.5|20953.63|20833.63|10
1633586460000|2021-10-07 06:01:00|20952.45|20832.45|20949.04|20829.04|20952.45|20832.45|20949.04|20829.04|10
1633586470000|2021-10-07 06:01:10|20948.7|20828.7|20949.24|20829.24|20949.24|20829.24|20946.75|20826.75|10
1633586480000|2021-10-07 06:01:20|20947.68|20827.68|20952.99|20832.99|20952.99|20832.99|20947.63|20827.63|10
1633586490000|2021-10-07 06:01:30|20953.12|20833.12|20954.59|20834.59|20954.59|20834.59|20952.9|20832.9|10
1633586500000|2021-10-07 06:01:40|20954.54|20834.54|20955.03|20835.03|20955.04|20835.04|20954.42|20834.42|8
1633586510000|2021-10-07 06:01:50|20955.22|20835.22|20956.86|20836.86|20956.86|20836.86|20954.9|20834.9|9
1633586520000|2021-10-07 06:02:00|20956.73|20836.73|20957.02|20837.02|20957.02|20837.02|20954.93|20834.93|10
1633586530000|2021-10-07 06:02:10|20956.8|20836.8|20957.21|20837.21|20957.21|20837.21|20955.95|20835.95|9
1633586540000|2021-10-07 06:02:20|20956.69|20836.69|20956.3|20836.3|20956.69|20836.69|20956.3|20836.3|8
1633586550000|2021-10-07 06:02:30|20956.81|20836.81|20957.02|20837.02|20957.02|20837.02|20955.95|20835.95|9
1633586560000|2021-10-07 06:02:40|20956.88|20836.88|20955.24|20835.24|20956.88|20836.88|20955.24|20835.24|8
1633586570000|2021-10-07 06:02:50|20955.01|20835.01|20952.95|20832.95|20955.1|20835.1|20952.95|20832.95|9
1633586580000|2021-10-07 06:03:00|20952.97|20832.97|20951.78|20831.78|20952.97|20832.97|20951.77|20831.77|9
1633586590000|2021-10-07 06:03:10|20951.64|20831.64|20949.69|20829.69|20951.64|20831.64|20949.33|20829.33|10
1633586600000|2021-10-07 06:03:20|20949.89|20829.89|20954.35|20834.35|20954.35|20834.35|20949.89|20829.89|10
1633586610000|2021-10-07 06:03:30|20954.41|20834.41|20961.36|20841.36|20961.42|20841.42|20954.41|20834.41|10
1633586620000|2021-10-07 06:03:40|20961.39|20841.39|20962.4|20842.4|20962.4|20842.4|20961.35|20841.35|10
1633586630000|2021-10-07 06:03:50|20962.74|20842.74|20965.05|20845.05|20965.05|20845.05|20961.68|20841.68|10
1633586640000|2021-10-07 06:04:00|20966.14|20846.14|20970.98|20850.98|20970.99|20850.99|20966.14|20846.14|10
1633586650000|2021-10-07 06:04:10|20973.03|20853.03|20977.3|20857.3|20977.3|20857.3|20972.73|20852.73|10
1633586660000|2021-10-07 06:04:20|20977.05|20857.05|20976.13|20856.13|20977.65|20857.65|20976.13|20856.13|10
1633586670000|2021-10-07 06:04:30|20976.59|20856.59|20974.21|20854.21|20976.59|20856.59|20974.21|20854.21|9
1633586680000|2021-10-07 06:04:40|20974.56|20854.56|20975.58|20855.58|20975.58|20855.58|20974.34|20854.34|10
1633586690000|2021-10-07 06:04:50|20976.04|20856.04|20978.67|20858.67|20979.09|20859.09|20976.04|20856.04|10
1633586700000|2021-10-07 06:05:00|20979.63|20859.63|20981.22|20861.22|20981.22|20861.22|20979.42|20859.42|10
1633586710000|2021-10-07 06:05:10|20981.39|20861.39|20991|20871|20991|20871|20981.27|20861.27|10
1633586720000|2021-10-07 06:05:20|20990.68|20870.68|20990.75|20870.75|20991.07|20871.07|20989.83|20869.83|10
1633586730000|2021-10-07 06:05:30|20990.2|20870.2|20989.39|20869.39|20990.42|20870.42|20988.97|20868.97|10
1633586740000|2021-10-07 06:05:40|20990.54|20870.54|20991.72|20871.72|20991.75|20871.75|20989.68|20869.68|10
1633586750000|2021-10-07 06:05:50|20991.75|20871.75|20997.28|20877.28|20997.28|20877.28|20991.75|20871.75|10
1633586760000|2021-10-07 06:06:00|20998.87|20878.87|21003.6|20883.6|21003.6|20883.6|20998.83|20878.83|10
1633586770000|2021-10-07 06:06:10|21003.76|20883.76|21006.39|20886.39|21006.39|20886.39|21003.65|20883.65|10
1633586780000|2021-10-07 06:06:20|21006.44|20886.44|21009.96|20889.96|21010.52|20890.52|21006.44|20886.44|10
1633586790000|2021-10-07 06:06:30|21010.56|20890.56|21010.71|20890.71|21011.21|20891.21|21009.73|20889.73|10
1633586800000|2021-10-07 06:06:40|21011.04|20891.04|21014.11|20894.11|21014.11|20894.11|21011.04|20891.04|9
1633586810000|2021-10-07 06:06:50|21013.66|20893.66|21019.02|20899.02|21019.02|20899.02|21013.66|20893.66|10
1633586820000|2021-10-07 06:07:00|21018.91|20898.91|21023.96|20903.96|21023.96|20903.96|21018.24|20898.24|10
1633586830000|2021-10-07 06:07:10|21024.21|20904.21|21027.79|20907.79|21027.79|20907.79|21024.21|20904.21|9
1633586840000|2021-10-07 06:07:20|21027.59|20907.59|21028.02|20908.02|21028.02|20908.02|21027.06|20907.06|10
1633586850000|2021-10-07 06:07:30|21029.11|20909.11|21028.61|20908.61|21029.71|20909.71|21028.61|20908.61|10
1633586860000|2021-10-07 06:07:40|21028.7|20908.7|21029.9|20909.9|21029.9|20909.9|21028.62|20908.62|10
1633586870000|2021-10-07 06:07:50|21030|20910|21032.82|20912.82|21032.82|20912.82|21030|20910|10
1633586880000|2021-10-07 06:08:00|21032.59|20912.59|21032.28|20912.28|21034.05|20914.05|21032.22|20912.22|10
1633586890000|2021-10-07 06:08:10|21032.46|20912.46|21032.94|20912.94|21034.27|20914.27|21032.4|20912.4|10
1633586900000|2021-10-07 06:08:20|21032.75|20912.75|21034.18|20914.18|21034.56|20914.56|21032.18|20912.18|10
1633586910000|2021-10-07 06:08:30|21034.43|20914.43|21036.38|20916.38|21037.64|20917.64|21034.43|20914.43|10
1633586920000|2021-10-07 06:08:40|21037.42|20917.42|21037.5|20917.5|21039.43|20919.43|21037.42|20917.42|10
1633586930000|2021-10-07 06:08:50|21037.91|20917.91|21038.07|20918.07|21040.17|20920.17|21036.75|20916.75|10
1633586940000|2021-10-07 06:09:00|21038.96|20918.96|21036.25|20916.25|21038.96|20918.96|21035.19|20915.19|10
1633586950000|2021-10-07 06:09:10|21036.17|20916.17|21030.51|20910.51|21036.83|20916.83|21030.51|20910.51|10
1633586960000|2021-10-07 06:09:20|21030.61|20910.61|21024.13|20904.13|21030.61|20910.61|21024.13|20904.13|10
1633586970000|2021-10-07 06:09:30|21023.49|20903.49|21020.06|20900.06|21023.62|20903.62|21020.06|20900.06|10
1633586980000|2021-10-07 06:09:40|21019.88|20899.88|21019.51|20899.51|21020.59|20900.59|21019.51|20899.51|9
1633586990000|2021-10-07 06:09:50|21019.34|20899.34|21017.17|20897.17|21019.34|20899.34|21017.17|20897.17|9
1633587000000|2021-10-07 06:10:00|21017.91|20897.91|21014.2|20894.2|21017.97|20897.97|21014.2|20894.2|10
1633587010000|2021-10-07 06:10:10|21014.31|20894.31|21015.33|20895.33|21015.33|20895.33|21012.49|20892.49|10
1633587020000|2021-10-07 06:10:20|21015.61|20895.61|21017.43|20897.43|21017.6|20897.6|21015.3|20895.3|10
1633587030000|2021-10-07 06:10:30|21016.95|20896.95|21017.4|20897.4|21018.8|20898.8|21016.95|20896.95|8
1633587040000|2021-10-07 06:10:40|21017.92|20897.92|21016.54|20896.54|21017.92|20897.92|21015.66|20895.66|10
1633587050000|2021-10-07 06:10:50|21015.9|20895.9|21015.8|20895.8|21016.46|20896.46|21015.39|20895.39|10
1633587060000|2021-10-07 06:11:00|21016.1|20896.1|21016.72|20896.72|21017.14|20897.14|21016.08|20896.08|10
1633587070000|2021-10-07 06:11:10|21016.89|20896.89|21015.69|20895.69|21016.89|20896.89|21015|20895|10
1633587080000|2021-10-07 06:11:20|21015.6|20895.6|21015.36|20895.36|21015.91|20895.91|21015.36|20895.36|9
1633587090000|2021-10-07 06:11:30|21015.44|20895.44|21018.92|20898.92|21018.92|20898.92|21015.44|20895.44|8
1633587100000|2021-10-07 06:11:40|21019.8|20899.8|21020.44|20900.44|21020.44|20900.44|21019.68|20899.68|9
1633587110000|2021-10-07 06:11:50|21019.72|20899.72|21018.34|20898.34|21019.72|20899.72|21018.34|20898.34|10
1633587120000|2021-10-07 06:12:00|21018.58|20898.58|21014.16|20894.16|21018.58|20898.58|21014.16|20894.16|10
1633587130000|2021-10-07 06:12:10|21013.9|20893.9|21012.51|20892.51|21013.9|20893.9|21012.51|20892.51|10
1633587140000|2021-10-07 06:12:20|21012.41|20892.41|21016.95|20896.95|21016.95|20896.95|21012.41|20892.41|10
1633587150000|2021-10-07 06:12:30|21018.08|20898.08|21019.07|20899.07|21019.07|20899.07|21018.08|20898.08|10
1633587160000|2021-10-07 06:12:40|21019.18|20899.18|21020.36|20900.36|21020.73|20900.73|21018.83|20898.83|10
1633587170000|2021-10-07 06:12:50|21020.5|20900.5|21022.88|20902.88|21023.28|20903.28|21020.5|20900.5|10
1633587180000|2021-10-07 06:13:00|21022.99|20902.99|21022.18|20902.18|21023.01|20903.01|21022.06|20902.06|10
1633587190000|2021-10-07 06:13:10|21022|20902|21022.51|20902.51|21023.26|20903.26|21021.22|20901.22|10
1633587200000|2021-10-07 06:13:20|21022.58|20902.58|21022.46|20902.46|21023.21|20903.21|21021.64|20901.64|9
1633587210000|2021-10-07 06:13:30|21022.9|20902.9|21026.29|20906.29|21026.29|20906.29|21022.9|20902.9|10
1633587220000|2021-10-07 06:13:40|21027.99|20907.99|21030.83|20910.83|21030.83|20910.83|21027.99|20907.99|10
1633587230000|2021-10-07 06:13:50|21031.12|20911.12|21033.46|20913.46|21033.59|20913.59|21031.12|20911.12|10
1633587240000|2021-10-07 06:14:00|21033.41|20913.41|21032.75|20912.75|21034.14|20914.14|21032.35|20912.35|9
1633587250000|2021-10-07 06:14:10|21033.16|20913.16|21033.73|20913.73|21034.64|20914.64|21032.25|20912.25|10
1633587260000|2021-10-07 06:14:20|21034.02|20914.02|21037.49|20917.49|21037.49|20917.49|21033.81|20913.81|10
1633587270000|2021-10-07 06:14:30|21038.09|20918.09|21042.88|20922.88|21042.88|20922.88|21037.84|20917.84|10
1633587280000|2021-10-07 06:14:40|21042.64|20922.64|21044.51|20924.51|21044.51|20924.51|21042.14|20922.14|10
1633587290000|2021-10-07 06:14:50|21044.04|20924.04|21044.15|20924.15|21044.55|20924.55|21043.65|20923.65|10
1633587300000|2021-10-07 06:15:00|21044.66|20924.66|21045.1|20925.1|21045.35|20925.35|21043.07|20923.07|10
1633587310000|2021-10-07 06:15:10|21045.48|20925.48|21046.45|20926.45|21046.45|20926.45|21044.66|20924.66|10
1633587320000|2021-10-07 06:15:20|21046.04|20926.04|21045.09|20925.09|21046.25|20926.25|21045.09|20925.09|10
1633587330000|2021-10-07 06:15:30|21043.89|20923.89|21037.45|20917.45|21043.89|20923.89|21037.45|20917.45|10
1633587340000|2021-10-07 06:15:40|21036.55|20916.55|21035.78|20915.78|21037.28|20917.28|21035.57|20915.57|10
1633587350000|2021-10-07 06:15:50|21035.71|20915.71|21030.48|20910.48|21036.34|20916.34|21030.48|20910.48|10
1633587360000|2021-10-07 06:16:00|21030.29|20910.29|21026.65|20906.65|21030.29|20910.29|21026.61|20906.61|10
1633587370000|2021-10-07 06:16:10|21026.7|20906.7|21024.52|20904.52|21027.42|20907.42|21024.52|20904.52|10
1633587380000|2021-10-07 06:16:20|21024.61|20904.61|21023.33|20903.33|21024.89|20904.89|21023.33|20903.33|10
1633587390000|2021-10-07 06:16:30|21023.67|20903.67|21025.18|20905.18|21025.18|20905.18|21023.04|20903.04|10
1633587400000|2021-10-07 06:16:40|21024.36|20904.36|21024.88|20904.88|21024.9|20904.9|21024.17|20904.17|9
1633587410000|2021-10-07 06:16:50|21024.89|20904.89|21024.91|20904.91|21025.27|20905.27|21024.37|20904.37|10
1633587420000|2021-10-07 06:17:00|21024.85|20904.85|21022.4|20902.4|21024.85|20904.85|21022.29|20902.29|10
1633587430000|2021-10-07 06:17:10|21019.76|20899.76|21013.69|20893.69|21019.76|20899.76|21013.49|20893.49|10
1633587440000|2021-10-07 06:17:20|21013.63|20893.63|21011.85|20891.85|21014.81|20894.81|21011.85|20891.85|10
1633587450000|2021-10-07 06:17:30|21012.35|20892.35|21010.96|20890.96|21013.04|20893.04|21010.73|20890.73|10
1633587460000|2021-10-07 06:17:40|21008.12|20888.12|21008.13|20888.13|21008.38|20888.38|21006.63|20886.63|10
1633587470000|2021-10-07 06:17:50|21008.48|20888.48|21009.96|20889.96|21009.96|20889.96|21008.21|20888.21|10
1633587480000|2021-10-07 06:18:00|21009.84|20889.84|21008.28|20888.28|21010.07|20890.07|21007.93|20887.93|10
1633587490000|2021-10-07 06:18:10|21008.75|20888.75|21007.59|20887.59|21008.75|20888.75|21007.59|20887.59|9
1633587500000|2021-10-07 06:18:20|21007.65|20887.65|21003.51|20883.51|21007.65|20887.65|21003.51|20883.51|10
1633587510000|2021-10-07 06:18:30|21003.36|20883.36|21001.82|20881.82|21003.36|20883.36|21001.82|20881.82|10
1633587520000|2021-10-07 06:18:40|21001.94|20881.94|21004.84|20884.84|21004.84|20884.84|21001.94|20881.94|10
1633587530000|2021-10-07 06:18:50|21005.28|20885.28|21008.28|20888.28|21008.28|20888.28|21004.99|20884.99|10
1633587540000|2021-10-07 06:19:00|21008.79|20888.79|21007.88|20887.88|21009.4|20889.4|21007.57|20887.57|9
1633587550000|2021-10-07 06:19:10|21007.2|20887.2|21008.14|20888.14|21008.21|20888.21|21007.13|20887.13|10
1633587560000|2021-10-07 06:19:20|21007.89|20887.89|21008.46|20888.46|21009.05|20889.05|21006.64|20886.64|10
1633587570000|2021-10-07 06:19:30|21008.67|20888.67|21010.66|20890.66|21010.67|20890.67|21007.94|20887.94|9
1633587580000|2021-10-07 06:19:40|21010.71|20890.71|21019|20899|21019.08|20899.08|21010.71|20890.71|10
1633587590000|2021-10-07 06:19:50|21019.59|20899.59|21021.91|20901.91|21022.35|20902.35|21019.59|20899.59|9
1633587600000|2021-10-07 06:20:00|21022.08|20902.08|21021.68|20901.68|21022.14|20902.14|21021.18|20901.18|10
1633587610000|2021-10-07 06:20:10|21021.79|20901.79|21021.94|20901.94|21022.52|20902.52|21021.17|20901.17|10
1633587620000|2021-10-07 06:20:20|21021.56|20901.56|21021.66|20901.66|21022.89|20902.89|21021.44|20901.44|9
1633587630000|2021-10-07 06:20:30|21021.48|20901.48|21020.15|20900.15|21021.48|20901.48|21019.73|20899.73|10
1633587640000|2021-10-07 06:20:40|21020.48|20900.48|21019.35|20899.35|21020.48|20900.48|21018.81|20898.81|10
1633587650000|2021-10-07 06:20:50|21019.4|20899.4|21019.53|20899.53|21019.92|20899.92|21019.4|20899.4|9
1633587660000|2021-10-07 06:21:00|21019.81|20899.81|21022.56|20902.56|21022.56|20902.56|21019.68|20899.68|9
1633587670000|2021-10-07 06:21:10|21022.63|20902.63|21021.48|20901.48|21023.71|20903.71|21021.45|20901.45|10
1633587680000|2021-10-07 06:21:20|21021.21|20901.21|21021.45|20901.45|21021.91|20901.91|21021.21|20901.21|9
1633587690000|2021-10-07 06:21:30|21022.52|20902.52|21021.69|20901.69|21022.52|20902.52|21020.91|20900.91|9
1633587700000|2021-10-07 06:21:40|21022.73|20902.73|21029.78|20909.78|21029.78|20909.78|21022.73|20902.73|10
1633587710000|2021-10-07 06:21:50|21029.3|20909.3|21030.08|20910.08|21030.08|20910.08|21028.59|20908.59|10
1633587720000|2021-10-07 06:22:00|21030.41|20910.41|21030.31|20910.31|21030.73|20910.73|21030.01|20910.01|9
1633587730000|2021-10-07 06:22:10|21029.26|20909.26|21026.64|20906.64|21029.26|20909.26|21026.64|20906.64|10
1633587740000|2021-10-07 06:22:20|21026.46|20906.46|21029.94|20909.94|21029.94|20909.94|21026.39|20906.39|10
1633587750000|2021-10-07 06:22:30|21029.92|20909.92|21031.03|20911.03|21031.17|20911.17|21029.83|20909.83|10
1633587760000|2021-10-07 06:22:40|21030.89|20910.89|21033.34|20913.34|21033.34|20913.34|21030.69|20910.69|10
1633587770000|2021-10-07 06:22:50|21033.72|20913.72|21034.74|20914.74|21034.74|20914.74|21033.72|20913.72|10
1633587780000|2021-10-07 06:23:00|21034.91|20914.91|21031.78|20911.78|21034.91|20914.91|21031.78|20911.78|9
1633587790000|2021-10-07 06:23:10|21031.04|20911.04|21031.62|20911.62|21031.73|20911.73|21030.97|20910.97|8
1633587800000|2021-10-07 06:23:20|21031.27|20911.27|21032.45|20912.45|21032.45|20912.45|21031.14|20911.14|10
1633587810000|2021-10-07 06:23:30|21032.87|20912.87|21031.53|20911.53|21032.98|20912.98|21031.28|20911.28|10
1633587820000|2021-10-07 06:23:40|21031.44|20911.44|21032.22|20912.22|21032.22|20912.22|21030.44|20910.44|10
1633587830000|2021-10-07 06:23:50|21033|20913|21033.79|20913.79|21033.79|20913.79|21031.58|20911.58|9
1633587840000|2021-10-07 06:24:00|21033.54|20913.54|21037.96|20917.96|21037.96|20917.96|21033.52|20913.52|10
1633587850000|2021-10-07 06:24:10|21037.57|20917.57|21038.15|20918.15|21038.15|20918.15|21037.26|20917.26|10
1633587860000|2021-10-07 06:24:20|21038.66|20918.66|21036.63|20916.63|21038.82|20918.82|21036.6|20916.6|10
1633587870000|2021-10-07 06:24:30|21037.56|20917.56|21040.48|20920.48|21041.25|20921.25|21037.56|20917.56|10
1633587880000|2021-10-07 06:24:40|21040.46|20920.46|21040.98|20920.98|21041.75|20921.75|21040.3|20920.3|10
1633587890000|2021-10-07 06:24:50|21040.56|20920.56|21038.71|20918.71|21040.62|20920.62|21038.71|20918.71|10
1633587900000|2021-10-07 06:25:00|21038.85|20918.85|21038.27|20918.27|21039.43|20919.43|21038.27|20918.27|10
1633587910000|2021-10-07 06:25:10|21035.85|20915.85|21030.29|20910.29|21035.85|20915.85|21030.29|20910.29|10
1633587920000|2021-10-07 06:25:20|21028.56|20908.56|21025.4|20905.4|21028.56|20908.56|21024.43|20904.43|10
1633587930000|2021-10-07 06:25:30|21025.35|20905.35|21020.67|20900.67|21025.41|20905.41|21020.67|20900.67|10
1633587940000|2021-10-07 06:25:40|21021.37|20901.37|21019.6|20899.6|21021.37|20901.37|21018.26|20898.26|10
1633587950000|2021-10-07 06:25:50|21020.36|20900.36|21021.82|20901.82|21021.82|20901.82|21020.17|20900.17|10
1633587960000|2021-10-07 06:26:00|21021.39|20901.39|21021.92|20901.92|21021.94|20901.94|21021.32|20901.32|10
1633587970000|2021-10-07 06:26:10|21021.96|20901.96|21020.64|20900.64|21021.96|20901.96|21020.11|20900.11|9
1633587980000|2021-10-07 06:26:20|21019.94|20899.94|21018.26|20898.26|21019.98|20899.98|21017.86|20897.86|10
1633587990000|2021-10-07 06:26:30|21018.58|20898.58|21019.23|20899.23|21019.32|20899.32|21018.44|20898.44|10
1633588000000|2021-10-07 06:26:40|21019.34|20899.34|21019.76|20899.76|21019.95|20899.95|21019.25|20899.25|8
1633588010000|2021-10-07 06:26:50|21019.56|20899.56|21018.21|20898.21|21019.56|20899.56|21017.93|20897.93|9
1633588020000|2021-10-07 06:27:00|21017.87|20897.87|21018.97|20898.97|21018.97|20898.97|21015.93|20895.93|10
1633588030000|2021-10-07 06:27:10|21019.38|20899.38|21024.01|20904.01|21024.01|20904.01|21019.38|20899.38|10
1633588040000|2021-10-07 06:27:20|21028.03|20908.03|21028.77|20908.77|21029.13|20909.13|21028.03|20908.03|9
1633588050000|2021-10-07 06:27:30|21029.01|20909.01|21026.82|20906.82|21029.02|20909.02|21026.82|20906.82|10
1633588060000|2021-10-07 06:27:40|21026.51|20906.51|21025.46|20905.46|21026.51|20906.51|21025.2|20905.2|10
1633588070000|2021-10-07 06:27:50|21025.71|20905.71|21024.11|20904.11|21025.93|20905.93|21024.11|20904.11|10
1633588080000|2021-10-07 06:28:00|21024.04|20904.04|21024.14|20904.14|21024.14|20904.14|21023.13|20903.13|10
1633588090000|2021-10-07 06:28:10|21023.99|20903.99|21024.98|20904.98|21024.98|20904.98|21023.03|20903.03|10
1633588100000|2021-10-07 06:28:20|21025.45|20905.45|21026.81|20906.81|21026.96|20906.96|21025.4|20905.4|10
1633588110000|2021-10-07 06:28:30|21027.54|20907.54|21027.65|20907.65|21028.55|20908.55|21027.25|20907.25|9
1633588120000|2021-10-07 06:28:40|21027.26|20907.26|21028.19|20908.19|21028.19|20908.19|21026.87|20906.87|9
1633588130000|2021-10-07 06:28:50|21029.08|20909.08|21031.77|20911.77|21031.77|20911.77|21029.08|20909.08|10
1633588140000|2021-10-07 06:29:00|21030.29|20910.29|21030.21|20910.21|21030.29|20910.29|21029.07|20909.07|10
1633588150000|2021-10-07 06:29:10|21030.17|20910.17|21028.65|20908.65|21030.39|20910.39|21028.65|20908.65|10
1633588160000|2021-10-07 06:29:20|21029.17|20909.17|21030.95|20910.95|21030.95|20910.95|21028.87|20908.87|9
1633588170000|2021-10-07 06:29:30|21031.29|20911.29|21033.08|20913.08|21033.08|20913.08|21031.13|20911.13|9
1633588180000|2021-10-07 06:29:40|21033.19|20913.19|21034.64|20914.64|21034.64|20914.64|21032.59|20912.59|10
1633588190000|2021-10-07 06:29:50|21034.85|20914.85|21039.12|20919.12|21039.12|20919.12|21034.09|20914.09|10
1633588200000|2021-10-07 06:30:00|21038.94|20918.94|21037.69|20917.69|21040.97|20920.97|21037.69|20917.69|10
1633588210000|2021-10-07 06:30:10|21037.78|20917.78|21037.63|20917.63|21037.81|20917.81|21037.05|20917.05|10
1633588220000|2021-10-07 06:30:20|21037.16|20917.16|21033.9|20913.9|21037.16|20917.16|21033.88|20913.88|10
1633588230000|2021-10-07 06:30:30|21033.07|20913.07|21030.28|20910.28|21033.5|20913.5|21030.13|20910.13|10
1633588240000|2021-10-07 06:30:40|21028.59|20908.59|21022.26|20902.26|21028.59|20908.59|21021.36|20901.36|10
1633588250000|2021-10-07 06:30:50|21022.5|20902.5|21022.41|20902.41|21023.34|20903.34|21022.09|20902.09|10
1633588260000|2021-10-07 06:31:00|21022.12|20902.12|21026.34|20906.34|21026.34|20906.34|21022.12|20902.12|10
1633588270000|2021-10-07 06:31:10|21025.95|20905.95|21026.73|20906.73|21027.01|20907.01|21025.95|20905.95|10
1633588280000|2021-10-07 06:31:20|21025.47|20905.47|21023.94|20903.94|21025.47|20905.47|21023.07|20903.07|10
1633588290000|2021-10-07 06:31:30|21023.59|20903.59|21023.58|20903.58|21023.59|20903.59|21022.74|20902.74|10
1633588300000|2021-10-07 06:31:40|21023.55|20903.55|21022.15|20902.15|21023.93|20903.93|21021.97|20901.97|9
1633588310000|2021-10-07 06:31:50|21022|20902|21019.21|20899.21|21022.08|20902.08|21019.16|20899.16|10
1633588320000|2021-10-07 06:32:00|21019.25|20899.25|21018.12|20898.12|21020.12|20900.12|21017.98|20897.98|9
1633588330000|2021-10-07 06:32:10|21018.78|20898.78|21025.94|20905.94|21025.94|20905.94|21018.78|20898.78|10
1633588340000|2021-10-07 06:32:20|21025.47|20905.47|21024.93|20904.93|21025.47|20905.47|21024.71|20904.71|10
1633588350000|2021-10-07 06:32:30|21024.66|20904.66|21023.11|20903.11|21024.79|20904.79|21023.11|20903.11|10
1633588360000|2021-10-07 06:32:40|21023.48|20903.48|21025.53|20905.53|21025.53|20905.53|21023.48|20903.48|10
1633588370000|2021-10-07 06:32:50|21025.76|20905.76|21026.73|20906.73|21026.73|20906.73|21025.6|20905.6|10
1633588380000|2021-10-07 06:33:00|21026.86|20906.86|21022.99|20902.99|21026.86|20906.86|21022.99|20902.99|10
1633588390000|2021-10-07 06:33:10|21022.87|20902.87|21023.16|20903.16|21023.32|20903.32|21022.87|20902.87|10
1633588400000|2021-10-07 06:33:20|21023.07|20903.07|21021.29|20901.29|21023.07|20903.07|21021.29|20901.29|10
1633588410000|2021-10-07 06:33:30|21021.25|20901.25|21022.07|20902.07|21022.07|20902.07|21020.67|20900.67|10
1633588420000|2021-10-07 06:33:40|21021.35|20901.35|21021.18|20901.18|21022.1|20902.1|21021.17|20901.17|10
1633588430000|2021-10-07 06:33:50|21021.31|20901.31|21021.45|20901.45|21022.31|20902.31|21021.31|20901.31|10
1633588440000|2021-10-07 06:34:00|21020.75|20900.75|21018.1|20898.1|21020.75|20900.75|21018.1|20898.1|8
1633588450000|2021-10-07 06:34:10|21017.95|20897.95|21015.56|20895.56|21017.95|20897.95|21015.56|20895.56|10
1633588460000|2021-10-07 06:34:20|21015.39|20895.39|21014.36|20894.36|21015.39|20895.39|21013.98|20893.98|10
1633588470000|2021-10-07 06:34:30|21014|20894|21014.54|20894.54|21014.9|20894.9|21013.87|20893.87|10
1633588480000|2021-10-07 06:34:40|21014.07|20894.07|21007.65|20887.65|21014.46|20894.46|21007.65|20887.65|10
1633588490000|2021-10-07 06:34:50|21007.31|20887.31|21004.27|20884.27|21007.31|20887.31|21003.78|20883.78|10
1633588500000|2021-10-07 06:35:00|21004.44|20884.44|20999.41|20879.41|21004.44|20884.44|20999.41|20879.41|10
1633588510000|2021-10-07 06:35:10|20999.35|20879.35|20997.37|20877.37|20999.35|20879.35|20997.37|20877.37|10
1633588520000|2021-10-07 06:35:20|20997.98|20877.98|20999.21|20879.21|21000|20880|20997.98|20877.98|10
1633588530000|2021-10-07 06:35:30|20998.7|20878.7|20997.13|20877.13|20998.7|20878.7|20996.8|20876.8|10
1633588540000|2021-10-07 06:35:40|20996.62|20876.62|20994.38|20874.38|20996.62|20876.62|20994.38|20874.38|10
1633588550000|2021-10-07 06:35:50|20995|20875|20992.08|20872.08|20995|20875|20992.08|20872.08|9
1633588560000|2021-10-07 06:36:00|20992.21|20872.21|20989.73|20869.73|20992.96|20872.96|20989.73|20869.73|10
1633588570000|2021-10-07 06:36:10|20989.69|20869.69|20988.25|20868.25|20989.69|20869.69|20988.25|20868.25|8
1633588580000|2021-10-07 06:36:20|20986.52|20866.52|20979.74|20859.74|20986.52|20866.52|20979.39|20859.39|10
1633588590000|2021-10-07 06:36:30|20979.63|20859.63|20981.15|20861.15|20981.28|20861.28|20978.44|20858.44|10
1633588600000|2021-10-07 06:36:40|20981.04|20861.04|20982.2|20862.2|20982.2|20862.2|20980.18|20860.18|10
1633588610000|2021-10-07 06:36:50|20981.72|20861.72|20979.04|20859.04|20983.15|20863.15|20979.04|20859.04|10
1633588620000|2021-10-07 06:37:00|20978.31|20858.31|20976.03|20856.03|20978.85|20858.85|20976.03|20856.03|10
1633588630000|2021-10-07 06:37:10|20976.15|20856.15|20975.7|20855.7|20977.64|20857.64|20975.7|20855.7|10
1633588640000|2021-10-07 06:37:20|20975.38|20855.38|20973.83|20853.83|20975.87|20855.87|20973.03|20853.03|9
1633588650000|2021-10-07 06:37:30|20973.55|20853.55|20970.41|20850.41|20973.64|20853.64|20970.41|20850.41|10
1633588660000|2021-10-07 06:37:40|20970.76|20850.76|20971.5|20851.5|20971.63|20851.63|20970.3|20850.3|10
1633588670000|2021-10-07 06:37:50|20972.35|20852.35|20972.31|20852.31|20972.46|20852.46|20971.27|20851.27|10
1633588680000|2021-10-07 06:38:00|20971.99|20851.99|20971.22|20851.22|20971.99|20851.99|20970.79|20850.79|10
1633588690000|2021-10-07 06:38:10|20971.27|20851.27|20974.15|20854.15|20974.19|20854.19|20971.27|20851.27|10
1633588700000|2021-10-07 06:38:20|20974.12|20854.12|20974.68|20854.68|20974.68|20854.68|20973.33|20853.33|10
1633588710000|2021-10-07 06:38:30|20974.89|20854.89|20976|20856|20977.1|20857.1|20974.72|20854.72|10
1633588720000|2021-10-07 06:38:40|20975.97|20855.97|20977.31|20857.31|20977.31|20857.31|20975.97|20855.97|10
1633588730000|2021-10-07 06:38:50|20976.87|20856.87|20978.65|20858.65|20978.91|20858.91|20976.87|20856.87|10
1633588740000|2021-10-07 06:39:00|20979.6|20859.6|20974.73|20854.73|20979.6|20859.6|20974.72|20854.72|10
1633588750000|2021-10-07 06:39:10|20973.71|20853.71|20974.53|20854.53|20974.63|20854.63|20973.71|20853.71|10
1633588760000|2021-10-07 06:39:20|20975.36|20855.36|20972.7|20852.7|20975.36|20855.36|20972.44|20852.44|10
1633588770000|2021-10-07 06:39:30|20972.76|20852.76|20974.42|20854.42|20974.42|20854.42|20972.26|20852.26|10
1633588780000|2021-10-07 06:39:40|20974.73|20854.73|20972.86|20852.86|20974.73|20854.73|20972.86|20852.86|10
1633588790000|2021-10-07 06:39:50|20971.71|20851.71|20968.89|20848.89|20971.71|20851.71|20968.89|20848.89|10
1633588800000|2021-10-07 06:40:00|20968.74|20848.74|20968.9|20848.9|20969.29|20849.29|20968.4|20848.4|8
1633588810000|2021-10-07 06:40:10|20969.26|20849.26|20970.32|20850.32|20970.54|20850.54|20969.26|20849.26|9
1633588820000|2021-10-07 06:40:20|20970.01|20850.01|20968.03|20848.03|20970.75|20850.75|20967.24|20847.24|10
1633588830000|2021-10-07 06:40:30|20967.63|20847.63|20966.93|20846.93|20968.22|20848.22|20966.93|20846.93|10
1633588840000|2021-10-07 06:40:40|20967.11|20847.11|20966.44|20846.44|20967.11|20847.11|20965.93|20845.93|10
1633588850000|2021-10-07 06:40:50|20966.19|20846.19|20963|20843|20966.78|20846.78|20963|20843|10
1633588860000|2021-10-07 06:41:00|20962.85|20842.85|20959.93|20839.93|20963.57|20843.57|20959.69|20839.69|10
1633588870000|2021-10-07 06:41:10|20959.99|20839.99|20958.36|20838.36|20959.99|20839.99|20958.36|20838.36|10
1633588880000|2021-10-07 06:41:20|20958.21|20838.21|20951.62|20831.62|20958.21|20838.21|20951.62|20831.62|10
1633588890000|2021-10-07 06:41:30|20951.56|20831.56|20951.84|20831.84|20952.76|20832.76|20951.08|20831.08|10
1633588900000|2021-10-07 06:41:40|20951.39|20831.39|20948.1|20828.1|20951.62|20831.62|20948.1|20828.1|10
1633588910000|2021-10-07 06:41:50|20948.42|20828.42|20948.02|20828.02|20948.6|20828.6|20946.36|20826.36|10
1633588920000|2021-10-07 06:42:00|20948.68|20828.68|20947.94|20827.94|20948.68|20828.68|20947.07|20827.07|10
1633588930000|2021-10-07 06:42:10|20948.14|20828.14|20949.07|20829.07|20949.07|20829.07|20948.14|20828.14|10
1633588940000|2021-10-07 06:42:20|20949.66|20829.66|20948.48|20828.48|20949.68|20829.68|20948.48|20828.48|10
1633588950000|2021-10-07 06:42:30|20949.45|20829.45|20947.06|20827.06|20949.45|20829.45|20947.06|20827.06|9
1633588960000|2021-10-07 06:42:40|20945.78|20825.78|20941.16|20821.16|20945.96|20825.96|20941.16|20821.16|10
1633588970000|2021-10-07 06:42:50|20941.26|20821.26|20936.42|20816.42|20941.26|20821.26|20936.42|20816.42|9
1633588980000|2021-10-07 06:43:00|20936.61|20816.61|20934.4|20814.4|20936.61|20816.61|20934.4|20814.4|10
1633588990000|2021-10-07 06:43:10|20934.82|20814.82|20933.93|20813.93|20934.82|20814.82|20933.83|20813.83|8
1633589000000|2021-10-07 06:43:20|20933.94|20813.94|20932.3|20812.3|20933.94|20813.94|20932.3|20812.3|10
1633589010000|2021-10-07 06:43:30|20931.01|20811.01|20932.83|20812.83|20932.83|20812.83|20930.78|20810.78|10
1633589020000|2021-10-07 06:43:40|20932.69|20812.69|20930.42|20810.42|20932.69|20812.69|20930.22|20810.22|10
1633589030000|2021-10-07 06:43:50|20930.24|20810.24|20931.17|20811.17|20932.91|20812.91|20930.24|20810.24|10
1633589040000|2021-10-07 06:44:00|20931|20811|20931.42|20811.42|20932.1|20812.1|20930.37|20810.37|10
1633589050000|2021-10-07 06:44:10|20932.61|20812.61|20930.39|20810.39|20932.61|20812.61|20930.34|20810.34|10
1633589060000|2021-10-07 06:44:20|20931.12|20811.12|20926.97|20806.97|20931.46|20811.46|20926.97|20806.97|10
1633589070000|2021-10-07 06:44:30|20925.87|20805.87|20919.78|20799.78|20925.87|20805.87|20919.78|20799.78|10
1633589080000|2021-10-07 06:44:40|20918.98|20798.98|20920.98|20800.98|20920.98|20800.98|20918.98|20798.98|10
1633589090000|2021-10-07 06:44:50|20921.4|20801.4|20922.47|20802.47|20922.82|20802.82|20921.25|20801.25|10
1633589100000|2021-10-07 06:45:00|20921.5|20801.5|20919.14|20799.14|20921.54|20801.54|20919.14|20799.14|10
1633589110000|2021-10-07 06:45:10|20918.71|20798.71|20915.91|20795.91|20918.71|20798.71|20915.91|20795.91|10
1633589120000|2021-10-07 06:45:20|20915.71|20795.71|20912.34|20792.34|20915.71|20795.71|20912.34|20792.34|10
1633589130000|2021-10-07 06:45:30|20912.09|20792.09|20910.94|20790.94|20912.09|20792.09|20910.85|20790.85|10
1633589140000|2021-10-07 06:45:40|20910.81|20790.81|20908.69|20788.69|20911.24|20791.24|20908.69|20788.69|10
1633589150000|2021-10-07 06:45:50|20908.84|20788.84|20911.21|20791.21|20911.21|20791.21|20907.64|20787.64|10
1633589160000|2021-10-07 06:46:00|20912.54|20792.54|20915.13|20795.13|20915.13|20795.13|20912.18|20792.18|9
1633589170000|2021-10-07 06:46:10|20915.54|20795.54|20921.66|20801.66|20921.66|20801.66|20915.54|20795.54|9
1633589180000|2021-10-07 06:46:20|20921.75|20801.75|20932.68|20812.68|20932.68|20812.68|20921.75|20801.75|9
1633589190000|2021-10-07 06:46:30|20935.15|20815.15|20942.11|20822.11|20942.11|20822.11|20935.15|20815.15|10
1633589200000|2021-10-07 06:46:40|20943.42|20823.42|20946.1|20826.1|20946.13|20826.13|20943.3|20823.3|9
1633589210000|2021-10-07 06:46:50|20946.83|20826.83|20949.1|20829.1|20949.16|20829.16|20946.83|20826.83|10
1633589220000|2021-10-07 06:47:00|20948.95|20828.95|20952.56|20832.56|20952.83|20832.83|20948.95|20828.95|10
1633589230000|2021-10-07 06:47:10|20953.63|20833.63|20954.73|20834.73|20956.43|20836.43|20953.63|20833.63|9
1633589240000|2021-10-07 06:47:20|20955.24|20835.24|20953.11|20833.11|20955.24|20835.24|20952.26|20832.26|9
1633589250000|2021-10-07 06:47:30|20953.02|20833.02|20952.11|20832.11|20953.22|20833.22|20951.96|20831.96|9
1633589260000|2021-10-07 06:47:40|20950.8|20830.8|20945.93|20825.93|20950.8|20830.8|20945.67|20825.67|10
1633589270000|2021-10-07 06:47:50|20946.69|20826.69|20947.34|20827.34|20947.86|20827.86|20946.67|20826.67|10
1633589280000|2021-10-07 06:48:00|20944.6|20824.6|20941.43|20821.43|20945|20825|20941.43|20821.43|10
1633589290000|2021-10-07 06:48:10|20941.32|20821.32|20939.32|20819.32|20941.32|20821.32|20937.09|20817.09|10
1633589300000|2021-10-07 06:48:20|20939.06|20819.06|20936.08|20816.08|20939.36|20819.36|20936.08|20816.08|10
1633589310000|2021-10-07 06:48:30|20935.33|20815.33|20936.3|20816.3|20936.3|20816.3|20934.45|20814.45|10
1633589320000|2021-10-07 06:48:40|20935.84|20815.84|20932.34|20812.34|20935.84|20815.84|20932.19|20812.19|10
1633589330000|2021-10-07 06:48:50|20932.24|20812.24|20928.83|20808.83|20932.83|20812.83|20928.83|20808.83|9
1633589340000|2021-10-07 06:49:00|20928.23|20808.23|20926.03|20806.03|20928.23|20808.23|20926.03|20806.03|10
1633589350000|2021-10-07 06:49:10|20926.02|20806.02|20926.06|20806.06|20926.67|20806.67|20925.97|20805.97|10
1633589360000|2021-10-07 06:49:20|20926.4|20806.4|20927.67|20807.67|20927.67|20807.67|20926.22|20806.22|10
1633589370000|2021-10-07 06:49:30|20926.99|20806.99|20930.44|20810.44|20930.44|20810.44|20926.99|20806.99|10
1633589380000|2021-10-07 06:49:40|20930.28|20810.28|20930.61|20810.61|20930.61|20810.61|20928.93|20808.93|10
1633589390000|2021-10-07 06:49:50|20931.07|20811.07|20933.61|20813.61|20933.61|20813.61|20931.07|20811.07|10
1633589400000|2021-10-07 06:50:00|20933.67|20813.67|20931.53|20811.53|20933.99|20813.99|20931.53|20811.53|10
1633589410000|2021-10-07 06:50:10|20930.65|20810.65|20928.44|20808.44|20930.65|20810.65|20927.83|20807.83|10
1633589420000|2021-10-07 06:50:20|20928.09|20808.09|20929.12|20809.12|20929.13|20809.13|20928.09|20808.09|10
1633589430000|2021-10-07 06:50:30|20929.4|20809.4|20928.41|20808.41|20929.4|20809.4|20928.11|20808.11|10
1633589440000|2021-10-07 06:50:40|20927.22|20807.22|20928.53|20808.53|20928.53|20808.53|20927.22|20807.22|10
1633589450000|2021-10-07 06:50:50|20927.55|20807.55|20925.65|20805.65|20927.55|20807.55|20925.6|20805.6|9
1633589460000|2021-10-07 06:51:00|20924.74|20804.74|20914.92|20794.92|20924.74|20804.74|20914.92|20794.92|10
1633589470000|2021-10-07 06:51:10|20914.09|20794.09|20909.52|20789.52|20914.09|20794.09|20909.52|20789.52|10
1633589480000|2021-10-07 06:51:20|20909.89|20789.89|20892.45|20772.45|20909.89|20789.89|20892.45|20772.45|10
1633589490000|2021-10-07 06:51:30|20892.91|20772.91|20892.4|20772.4|20894.18|20774.18|20892.4|20772.4|10
1633589500000|2021-10-07 06:51:40|20893.48|20773.48|20892.53|20772.53|20894.5|20774.5|20892.53|20772.53|10
1633589510000|2021-10-07 06:51:50|20892.71|20772.71|20890.47|20770.47|20893.1|20773.1|20890.47|20770.47|10
1633589520000|2021-10-07 06:52:00|20890.93|20770.93|20890.35|20770.35|20891.46|20771.46|20890.35|20770.35|10
1633589530000|2021-10-07 06:52:10|20890.2|20770.2|20887.65|20767.65|20890.2|20770.2|20887.65|20767.65|10
1633589540000|2021-10-07 06:52:20|20887.36|20767.36|20885.03|20765.03|20887.36|20767.36|20885.03|20765.03|10
1633589550000|2021-10-07 06:52:30|20886.72|20766.72|20887.02|20767.02|20887.02|20767.02|20885.65|20765.65|9
1633589560000|2021-10-07 06:52:40|20887.28|20767.28|20886.09|20766.09|20887.37|20767.37|20885.75|20765.75|10
1633589570000|2021-10-07 06:52:50|20885.25|20765.25|20884.22|20764.22|20885.56|20765.56|20883.83|20763.83|10
1633589580000|2021-10-07 06:53:00|20883.58|20763.58|20881.81|20761.81|20884.1|20764.1|20881.81|20761.81|10
1633589590000|2021-10-07 06:53:10|20881.1|20761.1|20877.22|20757.22|20881.1|20761.1|20877.22|20757.22|10
1633589600000|2021-10-07 06:53:20|20877.24|20757.24|20876.95|20756.95|20877.5|20757.5|20876.46|20756.46|10
1633589610000|2021-10-07 06:53:30|20878.11|20758.11|20875.83|20755.83|20878.11|20758.11|20875.73|20755.73|10
1633589620000|2021-10-07 06:53:40|20875.47|20755.47|20876.57|20756.57|20876.65|20756.65|20875.37|20755.37|10
1633589630000|2021-10-07 06:53:50|20876.75|20756.75|20876.52|20756.52|20877.16|20757.16|20875.5|20755.5|10
1633589640000|2021-10-07 06:54:00|20876.35|20756.35|20879.13|20759.13|20879.57|20759.57|20876.35|20756.35|10
1633589650000|2021-10-07 06:54:10|20878.8|20758.8|20879.18|20759.18|20879.76|20759.76|20878.8|20758.8|9
1633589660000|2021-10-07 06:54:20|20878.33|20758.33|20879.84|20759.84|20879.96|20759.96|20877.88|20757.88|10
1633589670000|2021-10-07 06:54:30|20879.6|20759.6|20882.51|20762.51|20882.51|20762.51|20879.36|20759.36|10
1633589680000|2021-10-07 06:54:40|20884.01|20764.01|20890|20770|20890|20770|20884.01|20764.01|10
1633589690000|2021-10-07 06:54:50|20890.23|20770.23|20893.03|20773.03|20893.03|20773.03|20890.23|20770.23|10
1633589700000|2021-10-07 06:55:00|20893.06|20773.06|20895.01|20775.01|20895.01|20775.01|20892.82|20772.82|10
1633589710000|2021-10-07 06:55:10|20894.87|20774.87|20899.4|20779.4|20899.4|20779.4|20894.49|20774.49|9
1633589720000|2021-10-07 06:55:20|20899.43|20779.43|20902.06|20782.06|20902.06|20782.06|20899.43|20779.43|10
1633589730000|2021-10-07 06:55:30|20902.49|20782.49|20902.84|20782.84|20903.98|20783.98|20902.36|20782.36|10
1633589740000|2021-10-07 06:55:40|20903.36|20783.36|20907.49|20787.49|20907.49|20787.49|20902.3|20782.3|10
1633589750000|2021-10-07 06:55:50|20908.65|20788.65|20914.03|20794.03|20914.03|20794.03|20908.65|20788.65|10
1633589760000|2021-10-07 06:56:00|20914.34|20794.34|20915.15|20795.15|20915.15|20795.15|20912.12|20792.12|10
1633589770000|2021-10-07 06:56:10|20914.13|20794.13|20911.82|20791.82|20914.13|20794.13|20910.84|20790.84|10
1633589780000|2021-10-07 06:56:20|20911.16|20791.16|20909.56|20789.56|20911.16|20791.16|20908.17|20788.17|10
1633589790000|2021-10-07 06:56:30|20908.97|20788.97|20907.29|20787.29|20908.97|20788.97|20907.29|20787.29|10
1633589800000|2021-10-07 06:56:40|20907.19|20787.19|20905.13|20785.13|20908.07|20788.07|20905.13|20785.13|10
1633589810000|2021-10-07 06:56:50|20904.89|20784.89|20900.85|20780.85|20904.89|20784.89|20900.85|20780.85|10
1633589820000|2021-10-07 06:57:00|20900.77|20780.77|20899.8|20779.8|20900.77|20780.77|20899.8|20779.8|10
1633589830000|2021-10-07 06:57:10|20899.73|20779.73|20889.42|20769.42|20899.73|20779.73|20889.42|20769.42|10
1633589840000|2021-10-07 06:57:20|20889|20769|20886.73|20766.73|20889|20769|20886.72|20766.72|10
1633589850000|2021-10-07 06:57:30|20886.02|20766.02|20885.33|20765.33|20886.57|20766.57|20884.71|20764.71|10
1633589860000|2021-10-07 06:57:40|20885.84|20765.84|20887.04|20767.04|20888|20768|20885.84|20765.84|10
1633589870000|2021-10-07 06:57:50|20887.08|20767.08|20893.44|20773.44|20893.44|20773.44|20887.08|20767.08|10
1633589880000|2021-10-07 06:58:00|20894.67|20774.67|20893.44|20773.44|20895.45|20775.45|20893.44|20773.44|10
1633589890000|2021-10-07 06:58:10|20893.61|20773.61|20898|20778|20898|20778|20893.61|20773.61|10
1633589900000|2021-10-07 06:58:20|20899.04|20779.04|20904.11|20784.11|20904.11|20784.11|20899.04|20779.04|10
1633589910000|2021-10-07 06:58:30|20903.78|20783.78|20907.57|20787.57|20907.57|20787.57|20902.92|20782.92|10
1633589920000|2021-10-07 06:58:40|20908.81|20788.81|20913.74|20793.74|20913.74|20793.74|20908.81|20788.81|10
1633589930000|2021-10-07 06:58:50|20914.11|20794.11|20914.97|20794.97|20914.97|20794.97|20914.11|20794.11|10
1633589940000|2021-10-07 06:59:00|20915.07|20795.07|20913.53|20793.53|20915.58|20795.58|20913.53|20793.53|10
1633589950000|2021-10-07 06:59:10|20913.89|20793.89|20913.56|20793.56|20913.89|20793.89|20912.29|20792.29|10
1633589960000|2021-10-07 06:59:20|20913.82|20793.82|20912.8|20792.8|20913.82|20793.82|20912.8|20792.8|9
1633589970000|2021-10-07 06:59:30|20913.08|20793.08|20913.65|20793.65|20914.75|20794.75|20913.05|20793.05|9
1633589980000|2021-10-07 06:59:40|20913.73|20793.73|20913.78|20793.78|20914.26|20794.26|20913.03|20793.03|10
1633589990000|2021-10-07 06:59:50|20913.82|20793.82|20915.9|20795.9|20915.9|20795.9|20913.7|20793.7|10
1633590000000|2021-10-07 07:00:00|20917.02|20797.02|20909.98|20789.98|20917.64|20797.64|20909.98|20789.98|10
1633590010000|2021-10-07 07:00:10|20909.41|20789.41|20907.05|20787.05|20909.69|20789.69|20907.05|20787.05|10
1633590020000|2021-10-07 07:00:20|20906.97|20786.97|20903.18|20783.18|20907.12|20787.12|20903.18|20783.18|10
1633590030000|2021-10-07 07:00:30|20903.05|20783.05|20899.95|20779.95|20903.05|20783.05|20899.95|20779.95|10
1633590040000|2021-10-07 07:00:40|20900.02|20780.02|20892.22|20772.22|20900.02|20780.02|20892.12|20772.12|10
1633590050000|2021-10-07 07:00:50|20892.51|20772.51|20892.21|20772.21|20892.51|20772.51|20890.08|20770.08|10
1633590060000|2021-10-07 07:01:00|20891.11|20771.11|20893.05|20773.05|20894|20774|20890.4|20770.4|10
1633590070000|2021-10-07 07:01:10|20893.32|20773.32|20893.62|20773.62|20893.62|20773.62|20892.39|20772.39|10
1633590080000|2021-10-07 07:01:20|20893.73|20773.73|20892.33|20772.33|20893.73|20773.73|20891.54|20771.54|10
1633590090000|2021-10-07 07:01:30|20892.88|20772.88|20894.27|20774.27|20894.33|20774.33|20892.35|20772.35|9
1633590100000|2021-10-07 07:01:40|20894.25|20774.25|20895.34|20775.34|20895.34|20775.34|20894.25|20774.25|9
1633590110000|2021-10-07 07:01:50|20895.44|20775.44|20895.52|20775.52|20896.02|20776.02|20895.44|20775.44|10
1633590120000|2021-10-07 07:02:00|20896.19|20776.19|20899.47|20779.47|20899.47|20779.47|20895.39|20775.39|8
1633590130000|2021-10-07 07:02:10|20899.46|20779.46|20899.87|20779.87|20900.42|20780.42|20899.46|20779.46|9
1633590140000|2021-10-07 07:02:20|20900.61|20780.61|20900.25|20780.25|20901.23|20781.23|20900.25|20780.25|10
1633590150000|2021-10-07 07:02:30|20899.51|20779.51|20897.24|20777.24|20899.7|20779.7|20897.24|20777.24|10
1633590160000|2021-10-07 07:02:40|20897.27|20777.27|20894.42|20774.42|20897.38|20777.38|20894.42|20774.42|10
1633590170000|2021-10-07 07:02:50|20893.81|20773.81|20888.63|20768.63|20894.08|20774.08|20888.63|20768.63|10
1633590180000|2021-10-07 07:03:00|20888.44|20768.44|20886.52|20766.52|20888.51|20768.51|20886.52|20766.52|9
1633590190000|2021-10-07 07:03:10|20885.88|20765.88|20883.73|20763.73|20886.33|20766.33|20883.59|20763.59|9
1633590200000|2021-10-07 07:03:20|20883.02|20763.02|20883.86|20763.86|20883.87|20763.87|20882.59|20762.59|9
1633590210000|2021-10-07 07:03:30|20882.37|20762.37|20880.72|20760.72|20882.37|20762.37|20880.72|20760.72|9
1633590220000|2021-10-07 07:03:40|20880.9|20760.9|20882.23|20762.23|20882.39|20762.39|20880.59|20760.59|10
1633590230000|2021-10-07 07:03:50|20883.26|20763.26|20887.76|20767.76|20887.76|20767.76|20883.26|20763.26|10
1633590240000|2021-10-07 07:04:00|20889.13|20769.13|20891.19|20771.19|20891.83|20771.83|20889.13|20769.13|10
1633590250000|2021-10-07 07:04:10|20890.69|20770.69|20893.88|20773.88|20893.88|20773.88|20890.69|20770.69|10
1633590260000|2021-10-07 07:04:20|20894.28|20774.28|20900.49|20780.49|20900.49|20780.49|20894.28|20774.28|10
1633590270000|2021-10-07 07:04:30|20901.04|20781.04|20906.75|20786.75|20906.75|20786.75|20901.04|20781.04|10
1633590280000|2021-10-07 07:04:40|20906.97|20786.97|20909.61|20789.61|20909.61|20789.61|20906.97|20786.97|10
1633590290000|2021-10-07 07:04:50|20909.5|20789.5|20912.55|20792.55|20912.58|20792.58|20909.5|20789.5|10
1633590300000|2021-10-07 07:05:00|20914.51|20794.51|20919.29|20799.29|20919.29|20799.29|20914.37|20794.37|9
1633590310000|2021-10-07 07:05:10|20920.67|20800.67|20920.39|20800.39|20921.39|20801.39|20920.39|20800.39|10
1633590320000|2021-10-07 07:05:20|20919.73|20799.73|20918.63|20798.63|20919.73|20799.73|20917.62|20797.62|10
1633590330000|2021-10-07 07:05:30|20917.98|20797.98|20917.97|20797.97|20918.71|20798.71|20916.6|20796.6|10
1633590340000|2021-10-07 07:05:40|20917.89|20797.89|20920.81|20800.81|20920.81|20800.81|20917.59|20797.59|10
1633590350000|2021-10-07 07:05:50|20921.03|20801.03|20921.05|20801.05|20922.81|20802.81|20921.03|20801.03|10
1633590360000|2021-10-07 07:06:00|20922|20802|20924.55|20804.55|20924.55|20804.55|20922|20802|10
1633590370000|2021-10-07 07:06:10|20924.37|20804.37|20932.71|20812.71|20932.83|20812.83|20924.37|20804.37|10
1633590380000|2021-10-07 07:06:20|20934.41|20814.41|20934.93|20814.93|20934.93|20814.93|20933.57|20813.57|10
1633590390000|2021-10-07 07:06:30|20934.95|20814.95|20936.58|20816.58|20937|20817|20934.68|20814.68|9
1633590400000|2021-10-07 07:06:40|20936.6|20816.6|20916.88|20796.88|20952.2|20832.2|20916.88|20796.88|10
1633590410000|2021-10-07 07:06:50|20902.55|20782.55|20881.57|20761.57|20902.55|20782.55|20881.57|20761.57|10
1633590420000|2021-10-07 07:07:00|20880.27|20760.27|20872.85|20752.85|20880.33|20760.33|20872.01|20752.01|10
1633590430000|2021-10-07 07:07:10|20873.33|20753.33|20868.93|20748.93|20875.73|20755.73|20868.93|20748.93|10
1633590440000|2021-10-07 07:07:20|20867.24|20747.24|20859.33|20739.33|20867.24|20747.24|20859.33|20739.33|10
1633590450000|2021-10-07 07:07:30|20858.78|20738.78|20856.67|20736.67|20858.78|20738.78|20855.11|20735.11|10
1633590460000|2021-10-07 07:07:40|20857.14|20737.14|20860.77|20740.77|20861.83|20741.83|20857.14|20737.14|10
1633590470000|2021-10-07 07:07:50|20861.79|20741.79|20872.02|20752.02|20872.02|20752.02|20861.76|20741.76|10
1633590480000|2021-10-07 07:08:00|20872.38|20752.38|20875.72|20755.72|20876.41|20756.41|20872.38|20752.38|10
1633590490000|2021-10-07 07:08:10|20875.95|20755.95|20874.89|20754.89|20876.37|20756.37|20874.89|20754.89|10
1633590500000|2021-10-07 07:08:20|20873.95|20753.95|20877.07|20757.07|20878|20758|20873.95|20753.95|10
1633590510000|2021-10-07 07:08:30|20877.14|20757.14|20874.67|20754.67|20877.14|20757.14|20874.39|20754.39|10
1633590520000|2021-10-07 07:08:40|20874.54|20754.54|20873.91|20753.91|20875.56|20755.56|20872.96|20752.96|10
1633590530000|2021-10-07 07:08:50|20873.13|20753.13|20871.84|20751.84|20873.13|20753.13|20871.05|20751.05|9
1633590540000|2021-10-07 07:09:00|20870.07|20750.07|20862.39|20742.39|20870.07|20750.07|20862.39|20742.39|10
1633590550000|2021-10-07 07:09:10|20861.83|20741.83|20858.44|20738.44|20861.83|20741.83|20858.44|20738.44|10
1633590560000|2021-10-07 07:09:20|20858.41|20738.41|20857.68|20737.68|20859.11|20739.11|20857.04|20737.04|10
1633590570000|2021-10-07 07:09:30|20854.55|20734.55|20849.5|20729.5|20854.55|20734.55|20849.45|20729.45|9
1633590580000|2021-10-07 07:09:40|20849.32|20729.32|20846.85|20726.85|20849.76|20729.76|20846.82|20726.82|9
1633590590000|2021-10-07 07:09:50|20846.92|20726.92|20839.95|20719.95|20847.2|20727.2|20839.91|20719.91|10
1633590600000|2021-10-07 07:10:00|20838.67|20718.67|20835.05|20715.05|20838.72|20718.72|20835.05|20715.05|10
1633590610000|2021-10-07 07:10:10|20834.46|20714.46|20837.69|20717.69|20838.47|20718.47|20834.46|20714.46|10
1633590620000|2021-10-07 07:10:20|20836.81|20716.81|20837.25|20717.25|20839.05|20719.05|20835.2|20715.2|10
1633590630000|2021-10-07 07:10:30|20837.63|20717.63|20842.23|20722.23|20842.39|20722.39|20837.63|20717.63|9
1633590640000|2021-10-07 07:10:40|20842.85|20722.85|20847.55|20727.55|20848|20728|20842.68|20722.68|10
1633590650000|2021-10-07 07:10:50|20848.18|20728.18|20851.43|20731.43|20851.43|20731.43|20848.18|20728.18|10
1633590660000|2021-10-07 07:11:00|20853.13|20733.13|20856.65|20736.65|20856.65|20736.65|20853.13|20733.13|9
1633590670000|2021-10-07 07:11:10|20856.73|20736.73|20858.45|20738.45|20858.45|20738.45|20856.68|20736.68|10
1633590680000|2021-10-07 07:11:20|20858.26|20738.26|20871.87|20751.87|20871.87|20751.87|20858.26|20738.26|10
1633590690000|2021-10-07 07:11:30|20873.6|20753.6|20887.51|20767.51|20887.51|20767.51|20873.6|20753.6|10
1633590700000|2021-10-07 07:11:40|20887.86|20767.86|20890.84|20770.84|20890.84|20770.84|20887.78|20767.78|9
1633590710000|2021-10-07 07:11:50|20890.74|20770.74|20891.29|20771.29|20891.84|20771.84|20890.74|20770.74|9
1633590720000|2021-10-07 07:12:00|20890.89|20770.89|20887.77|20767.77|20890.89|20770.89|20886.77|20766.77|10
1633590730000|2021-10-07 07:12:10|20886.86|20766.86|20888.2|20768.2|20888.22|20768.22|20886.86|20766.86|10
1633590740000|2021-10-07 07:12:20|20887.65|20767.65|20888.69|20768.69|20889.54|20769.54|20887.28|20767.28|10
1633590750000|2021-10-07 07:12:30|20888.81|20768.81|20890.6|20770.6|20890.6|20770.6|20888.5|20768.5|10
1633590760000|2021-10-07 07:12:40|20890.61|20770.61|20888.17|20768.17|20890.65|20770.65|20888.06|20768.06|10
1633590770000|2021-10-07 07:12:50|20887.64|20767.64|20886.47|20766.47|20887.99|20767.99|20886.47|20766.47|9
1633590780000|2021-10-07 07:13:00|20887.26|20767.26|20888.83|20768.83|20889.08|20769.08|20887.23|20767.23|10
1633590790000|2021-10-07 07:13:10|20889.47|20769.47|20891.47|20771.47|20891.47|20771.47|20889.47|20769.47|10
1633590800000|2021-10-07 07:13:20|20891.63|20771.63|20893.82|20773.82|20893.82|20773.82|20891.62|20771.62|10
1633590810000|2021-10-07 07:13:30|20894.63|20774.63|20898.02|20778.02|20898.16|20778.16|20894.63|20774.63|10
1633590820000|2021-10-07 07:13:40|20897.6|20777.6|20886.78|20766.78|20901.44|20781.44|20886.78|20766.78|10
1633590830000|2021-10-07 07:13:50|20886.5|20766.5|20884.11|20764.11|20886.5|20766.5|20883.67|20763.67|10
1633590840000|2021-10-07 07:14:00|20883.26|20763.26|20875.49|20755.49|20883.5|20763.5|20875.49|20755.49|10
1633590850000|2021-10-07 07:14:10|20875.35|20755.35|20869.33|20749.33|20875.35|20755.35|20868.9|20748.9|10
1633590860000|2021-10-07 07:14:20|20868.43|20748.43|20866.98|20746.98|20868.82|20748.82|20866.82|20746.82|10
1633590870000|2021-10-07 07:14:30|20867.84|20747.84|20866.75|20746.75|20867.84|20747.84|20866.02|20746.02|10
1633590880000|2021-10-07 07:14:40|20866.3|20746.3|20865.85|20745.85|20867.37|20747.37|20865.85|20745.85|9
1633590890000|2021-10-07 07:14:50|20864.78|20744.78|20861.77|20741.77|20865.43|20745.43|20861.77|20741.77|10
1633590900000|2021-10-07 07:15:00|20863|20743|20860.43|20740.43|20863|20743|20860.43|20740.43|10
1633590910000|2021-10-07 07:15:10|20860.75|20740.75|20859.95|20739.95|20860.95|20740.95|20857.92|20737.92|10
1633590920000|2021-10-07 07:15:20|20861.93|20741.93|20862.44|20742.44|20862.44|20742.44|20860.01|20740.01|10
1633590930000|2021-10-07 07:15:30|20862.31|20742.31|20865.03|20745.03|20865.14|20745.14|20861.88|20741.88|10
1633590940000|2021-10-07 07:15:40|20865.84|20745.84|20868.77|20748.77|20868.77|20748.77|20865.12|20745.12|10
1633590950000|2021-10-07 07:15:50|20868.89|20748.89|20871.57|20751.57|20871.57|20751.57|20868.89|20748.89|10
1633590960000|2021-10-07 07:16:00|20871.75|20751.75|20876.48|20756.48|20876.54|20756.54|20871.11|20751.11|10
1633590970000|2021-10-07 07:16:10|20876.19|20756.19|20875.22|20755.22|20876.21|20756.21|20875.21|20755.21|10
1633590980000|2021-10-07 07:16:20|20875.39|20755.39|20875.36|20755.36|20875.52|20755.52|20874.59|20754.59|10
1633590990000|2021-10-07 07:16:30|20875.52|20755.52|20875.59|20755.59|20875.59|20755.59|20874.27|20754.27|10
1633591000000|2021-10-07 07:16:40|20875.48|20755.48|20868.06|20748.06|20875.48|20755.48|20868.06|20748.06|10
1633591010000|2021-10-07 07:16:50|20867.3|20747.3|20864.92|20744.92|20867.55|20747.55|20864.92|20744.92|10
1633591020000|2021-10-07 07:17:00|20863.85|20743.85|20864.79|20744.79|20864.79|20744.79|20861.76|20741.76|10
1633591030000|2021-10-07 07:17:10|20865.34|20745.34|20865.77|20745.77|20865.77|20745.77|20864.66|20744.66|9
1633591040000|2021-10-07 07:17:20|20865.08|20745.08|20864.75|20744.75|20865.08|20745.08|20864.42|20744.42|10
1633591050000|2021-10-07 07:17:30|20865.17|20745.17|20865.99|20745.99|20866.35|20746.35|20865.17|20745.17|10
1633591060000|2021-10-07 07:17:40|20866.04|20746.04|20865.59|20745.59|20866.21|20746.21|20864.9|20744.9|9
1633591070000|2021-10-07 07:17:50|20865.07|20745.07|20864.35|20744.35|20866.04|20746.04|20864.35|20744.35|5
1633591080000|2021-10-07 07:18:00|20864.02|20744.02|20863.1|20743.1|20864.02|20744.02|20862.51|20742.51|10
1633591090000|2021-10-07 07:18:10|20863.53|20743.53|20864.13|20744.13|20864.13|20744.13|20863.1|20743.1|9
1633591100000|2021-10-07 07:18:20|20863.64|20743.64|20865.74|20745.74|20865.86|20745.86|20863.64|20743.64|9
1633591110000|2021-10-07 07:18:30|20865.88|20745.88|20868.76|20748.76|20868.92|20748.92|20865.88|20745.88|10
1633591120000|2021-10-07 07:18:40|20869.93|20749.93|20869.88|20749.88|20871.71|20751.71|20869.88|20749.88|10
1633591130000|2021-10-07 07:18:50|20870.38|20750.38|20871.11|20751.11|20871.65|20751.65|20869.72|20749.72|10
1633591140000|2021-10-07 07:19:00|20871.02|20751.02|20872.18|20752.18|20872.87|20752.87|20871.02|20751.02|8
1633591150000|2021-10-07 07:19:10|20872.79|20752.79|20873.21|20753.21|20873.58|20753.58|20872.79|20752.79|10
1633591160000|2021-10-07 07:19:20|20873.97|20753.97|20874.87|20754.87|20874.94|20754.94|20873.97|20753.97|10
1633591170000|2021-10-07 07:19:30|20874.16|20754.16|20876.01|20756.01|20876.27|20756.27|20874.16|20754.16|10
1633591180000|2021-10-07 07:19:40|20876.78|20756.78|20876.75|20756.75|20876.85|20756.85|20876.21|20756.21|10
1633591190000|2021-10-07 07:19:50|20876.38|20756.38|20875.38|20755.38|20877.6|20757.6|20875.38|20755.38|10
1633591200000|2021-10-07 07:20:00|20875.13|20755.13|20875.24|20755.24|20875.9|20755.9|20874.44|20754.44|10
1633591210000|2021-10-07 07:20:10|20875.21|20755.21|20873.13|20753.13|20875.21|20755.21|20873.09|20753.09|10
1633591220000|2021-10-07 07:20:20|20871.42|20751.42|20871.34|20751.34|20872.1|20752.1|20871.22|20751.22|10
1633591230000|2021-10-07 07:20:30|20871.4|20751.4|20872.4|20752.4|20872.44|20752.44|20871.26|20751.26|9
1633591240000|2021-10-07 07:20:40|20872.73|20752.73|20871.99|20751.99|20872.73|20752.73|20871.92|20751.92|9
1633591250000|2021-10-07 07:20:50|20871.98|20751.98|20870.82|20750.82|20872.08|20752.08|20870.82|20750.82|10
1633591260000|2021-10-07 07:21:00|20870.32|20750.32|20867.67|20747.67|20870.32|20750.32|20867.67|20747.67|10
1633591270000|2021-10-07 07:21:10|20867.88|20747.88|20870.98|20750.98|20870.98|20750.98|20867.59|20747.59|10
1633591280000|2021-10-07 07:21:20|20870.45|20750.45|20874.76|20754.76|20874.76|20754.76|20870.45|20750.45|10
1633591290000|2021-10-07 07:21:30|20873.99|20753.99|20880.48|20760.48|20880.48|20760.48|20873.27|20753.27|10
1633591300000|2021-10-07 07:21:40|20882.82|20762.82|20889.45|20769.45|20889.45|20769.45|20882.82|20762.82|10
1633591310000|2021-10-07 07:21:50|20889.4|20769.4|20891.34|20771.34|20891.34|20771.34|20889.4|20769.4|10
1633591320000|2021-10-07 07:22:00|20891.78|20771.78|20892.89|20772.89|20894.02|20774.02|20891.78|20771.78|10
1633591330000|2021-10-07 07:22:10|20892.9|20772.9|20892.96|20772.96|20895.18|20775.18|20892.9|20772.9|10
1633591340000|2021-10-07 07:22:20|20892.34|20772.34|20893.38|20773.38|20893.38|20773.38|20891.07|20771.07|10
1633591350000|2021-10-07 07:22:30|20894.12|20774.12|20896.94|20776.94|20897.04|20777.04|20893.81|20773.81|10
1633591360000|2021-10-07 07:22:40|20898.59|20778.59|20903.84|20783.84|20903.84|20783.84|20898.59|20778.59|10
1633591370000|2021-10-07 07:22:50|20904.08|20784.08|20910.98|20790.98|20911.07|20791.07|20904.08|20784.08|10
1633591380000|2021-10-07 07:23:00|20911.23|20791.23|20914.14|20794.14|20914.58|20794.58|20911.23|20791.23|10
1633591390000|2021-10-07 07:23:10|20914.77|20794.77|20914.51|20794.51|20915.94|20795.94|20914.31|20794.31|10
1633591400000|2021-10-07 07:23:20|20915.1|20795.1|20921.84|20801.84|20921.84|20801.84|20915.1|20795.1|10
1633591410000|2021-10-07 07:23:30|20921.26|20801.26|20925.93|20805.93|20925.93|20805.93|20921.25|20801.25|10
1633591420000|2021-10-07 07:23:40|20926.51|20806.51|20927.02|20807.02|20927.8|20807.8|20925.55|20805.55|10
1633591430000|2021-10-07 07:23:50|20928.14|20808.14|20932.47|20812.47|20932.68|20812.68|20928.14|20808.14|9
1633591440000|2021-10-07 07:24:00|20932.86|20812.86|20945.13|20825.13|20945.13|20825.13|20932.86|20812.86|10
1633591450000|2021-10-07 07:24:10|20945.66|20825.66|20947.12|20827.12|20948.25|20828.25|20945.66|20825.66|10
1633591460000|2021-10-07 07:24:20|20947.22|20827.22|20948.43|20828.43|20948.43|20828.43|20944.88|20824.88|9
1633591470000|2021-10-07 07:24:30|20950.17|20830.17|20955.11|20835.11|20955.11|20835.11|20950.17|20830.17|10
1633591480000|2021-10-07 07:24:40|20956.26|20836.26|20961.58|20841.58|20961.58|20841.58|20956.26|20836.26|10
1633591490000|2021-10-07 07:24:50|20962.4|20842.4|20962.26|20842.26|20963.56|20843.56|20962.26|20842.26|10
1633591500000|2021-10-07 07:25:00|20962.55|20842.55|20961.76|20841.76|20962.55|20842.55|20959.67|20839.67|10
1633591510000|2021-10-07 07:25:10|20962.22|20842.22|20967.14|20847.14|20967.14|20847.14|20961.95|20841.95|10
1633591520000|2021-10-07 07:25:20|20968.12|20848.12|20976.31|20856.31|20976.69|20856.69|20968.12|20848.12|10
1633591530000|2021-10-07 07:25:30|20978.14|20858.14|20988.54|20868.54|20988.54|20868.54|20978.14|20858.14|9
1633591540000|2021-10-07 07:25:40|20989.44|20869.44|20995.57|20875.57|20995.57|20875.57|20989.44|20869.44|10
1633591550000|2021-10-07 07:25:50|20996.28|20876.28|21001.61|20881.61|21001.61|20881.61|20996.28|20876.28|10
1633591560000|2021-10-07 07:26:00|21001.93|20881.93|21003.63|20883.63|21003.63|20883.63|21001.93|20881.93|10
1633591570000|2021-10-07 07:26:10|21005.4|20885.4|21012.85|20892.85|21013.86|20893.86|21005.4|20885.4|10
1633591580000|2021-10-07 07:26:20|21011.97|20891.97|21010.37|20890.37|21011.97|20891.97|21010.37|20890.37|10
1633591590000|2021-10-07 07:26:30|21010.71|20890.71|21016.5|20896.5|21016.96|20896.96|21010.52|20890.52|10
1633591600000|2021-10-07 07:26:40|21017|20897|21016.59|20896.59|21017.19|20897.19|21016|20896|10
1633591610000|2021-10-07 07:26:50|21017.13|20897.13|21021.09|20901.09|21021.33|20901.33|21016.77|20896.77|10
1633591620000|2021-10-07 07:27:00|21020.06|20900.06|21021.55|20901.55|21023.47|20903.47|21020.06|20900.06|10
1633591630000|2021-10-07 07:27:10|21021.37|20901.37|21020.75|20900.75|21021.52|20901.52|21020.61|20900.61|10
1633591640000|2021-10-07 07:27:20|21020.89|20900.89|21024.77|20904.77|21024.77|20904.77|21020.89|20900.89|10
1633591650000|2021-10-07 07:27:30|21026.55|20906.55|21027.04|20907.04|21028.42|20908.42|21026.55|20906.55|10
1633591660000|2021-10-07 07:27:40|21028.08|20908.08|21028.97|20908.97|21030|20910|21028.08|20908.08|10
1633591670000|2021-10-07 07:27:50|21029.26|20909.26|21029.28|20909.28|21030.02|20910.02|21029.01|20909.01|10
1633591680000|2021-10-07 07:28:00|21028|20908|21023.92|20903.92|21028|20908|21023.92|20903.92|10
1633591690000|2021-10-07 07:28:10|21022.58|20902.58|21020.16|20900.16|21023.01|20903.01|21020.16|20900.16|10
1633591700000|2021-10-07 07:28:20|21020.6|20900.6|21020.96|20900.96|21022.07|20902.07|21020.12|20900.12|10
1633591710000|2021-10-07 07:28:30|21020.31|20900.31|21021.29|20901.29|21021.62|20901.62|21019.31|20899.31|10
1633591720000|2021-10-07 07:28:40|21022.01|20902.01|21019.4|20899.4|21022.01|20902.01|21013.59|20893.59|10
1633591730000|2021-10-07 07:28:50|21019.06|20899.06|21023.9|20903.9|21024.46|20904.46|21019.06|20899.06|10
1633591740000|2021-10-07 07:29:00|21024.69|20904.69|21033.31|20913.31|21033.62|20913.62|21024.69|20904.69|10
1633591750000|2021-10-07 07:29:10|21033.7|20913.7|21040.44|20920.44|21041.14|20921.14|21033.7|20913.7|10
1633591760000|2021-10-07 07:29:20|21040.33|20920.33|21041.45|20921.45|21042.31|20922.31|21039.89|20919.89|10
1633591770000|2021-10-07 07:29:30|21042.53|20922.53|21043.78|20923.78|21043.78|20923.78|21042.24|20922.24|10
1633591780000|2021-10-07 07:29:40|21043.46|20923.46|21043.9|20923.9|21043.9|20923.9|21043.4|20923.4|10
1633591790000|2021-10-07 07:29:50|21043.14|20923.14|21043.37|20923.37|21044.02|20924.02|21042.9|20922.9|10
1633591800000|2021-10-07 07:30:00|21042.36|20922.36|21043.96|20923.96|21043.96|20923.96|21041.28|20921.28|10
1633591810000|2021-10-07 07:30:10|21044.27|20924.27|21044.09|20924.09|21045.19|20925.19|21043.45|20923.45|10
1633591820000|2021-10-07 07:30:20|21044.47|20924.47|21049.31|20929.31|21049.31|20929.31|21044.47|20924.47|10
1633591830000|2021-10-07 07:30:30|21052.87|20932.87|21058.36|20938.36|21058.36|20938.36|21052.87|20932.87|10
1633591840000|2021-10-07 07:30:40|21059.88|20939.88|21069.37|20949.37|21069.53|20949.53|21059.88|20939.88|10
1633591850000|2021-10-07 07:30:50|21069.4|20949.4|21076.37|20956.37|21076.37|20956.37|21069.4|20949.4|10
1633591860000|2021-10-07 07:31:00|21076.18|20956.18|21081.05|20961.05|21081.05|20961.05|21076.18|20956.18|10
1633591870000|2021-10-07 07:31:10|21082.46|20962.46|21085.57|20965.57|21085.57|20965.57|21082.46|20962.46|10
1633591880000|2021-10-07 07:31:20|21085.98|20965.98|21085.45|20965.45|21087.03|20967.03|21085.28|20965.28|9
1633591890000|2021-10-07 07:31:30|21085.4|20965.4|21085.47|20965.47|21085.63|20965.63|21084.67|20964.67|9
1633591900000|2021-10-07 07:31:40|21085.11|20965.11|21082.88|20962.88|21085.17|20965.17|21082.35|20962.35|10
1633591910000|2021-10-07 07:31:50|21082.53|20962.53|21078.41|20958.41|21082.53|20962.53|21078.39|20958.39|10
1633591920000|2021-10-07 07:32:00|21078.48|20958.48|21077.53|20957.53|21078.48|20958.48|21075.2|20955.2|10
1633591930000|2021-10-07 07:32:10|21076.51|20956.51|21076.03|20956.03|21078.18|20958.18|21075.68|20955.68|10
1633591940000|2021-10-07 07:32:20|21075.14|20955.14|21077.98|20957.98|21078.03|20958.03|21075.14|20955.14|10
1633591950000|2021-10-07 07:32:30|21077.65|20957.65|21084.54|20964.54|21084.54|20964.54|21077.25|20957.25|10
1633591960000|2021-10-07 07:32:40|21084.06|20964.06|21095.99|20975.99|21095.99|20975.99|21084.06|20964.06|10
1633591970000|2021-10-07 07:32:50|21097.57|20977.57|21099.5|20979.5|21100.46|20980.46|21097.57|20977.57|10
1633591980000|2021-10-07 07:33:00|21099.42|20979.42|21102.39|20982.39|21102.54|20982.54|21099.42|20979.42|10
1633591990000|2021-10-07 07:33:10|21102.19|20982.19|21105.84|20985.84|21105.84|20985.84|21101.07|20981.07|10
1633592000000|2021-10-07 07:33:20|21106|20986|21101.83|20981.83|21106|20986|21101.27|20981.27|10
1633592010000|2021-10-07 07:33:30|21101.84|20981.84|21101.73|20981.73|21102.67|20982.67|21100.59|20980.59|10
1633592020000|2021-10-07 07:33:40|21102.11|20982.11|21106.92|20986.92|21106.92|20986.92|21102.11|20982.11|10
1633592030000|2021-10-07 07:33:50|21108.51|20988.51|21111.12|20991.12|21111.12|20991.12|21108.51|20988.51|10
1633592040000|2021-10-07 07:34:00|21111.25|20991.25|21114.05|20994.05|21114.05|20994.05|21111.25|20991.25|10
1633592050000|2021-10-07 07:34:10|21114.07|20994.07|21120.84|21000.84|21121.02|21001.02|21114.03|20994.03|10
1633592060000|2021-10-07 07:34:20|21120.7|21000.7|21121.41|21001.41|21122.24|21002.24|21120.7|21000.7|10
1633592070000|2021-10-07 07:34:30|21119.43|20999.43|21120.33|21000.33|21120.81|21000.81|21119.08|20999.08|10
1633592080000|2021-10-07 07:34:40|21119.89|20999.89|21119.36|20999.36|21121.12|21001.12|21119.36|20999.36|10
1633592090000|2021-10-07 07:34:50|21120.01|21000.01|21122.16|21002.16|21122.16|21002.16|21120.01|21000.01|9
1633592100000|2021-10-07 07:35:00|21123.09|21003.09|21121.11|21001.11|21123.38|21003.38|21120.41|21000.41|10
1633592110000|2021-10-07 07:35:10|21120.58|21000.58|21121.53|21001.53|21121.83|21001.83|21119.15|20999.15|10
1633592120000|2021-10-07 07:35:20|21121.96|21001.96|21137.73|21017.73|21138.62|21018.62|21121.96|21001.96|10
1633592130000|2021-10-07 07:35:30|21138.33|21018.33|21147.9|21027.9|21147.9|21027.9|21138.17|21018.17|10
1633592140000|2021-10-07 07:35:40|21149.1|21029.1|21152.97|21032.97|21154.37|21034.37|21149.1|21029.1|10
1633592150000|2021-10-07 07:35:50|21154.16|21034.16|21153.65|21033.65|21154.64|21034.64|21153.65|21033.65|10
1633592160000|2021-10-07 07:36:00|21153.94|21033.94|21161.79|21041.79|21161.79|21041.79|21153.94|21033.94|10
1633592170000|2021-10-07 07:36:10|21162.28|21042.28|21163.36|21043.36|21164.06|21044.06|21162.28|21042.28|10
1633592180000|2021-10-07 07:36:20|21162.44|21042.44|21161.71|21041.71|21163.88|21043.88|21161.71|21041.71|10
1633592190000|2021-10-07 07:36:30|21160.05|21040.05|21158.24|21038.24|21160.55|21040.55|21158.24|21038.24|10
1633592200000|2021-10-07 07:36:40|21158.11|21038.11|21159.52|21039.52|21160.51|21040.51|21158|21038|9
1633592210000|2021-10-07 07:36:50|21160.59|21040.59|21165.89|21045.89|21166.04|21046.04|21160.59|21040.59|10
1633592220000|2021-10-07 07:37:00|21166.24|21046.24|21166.83|21046.83|21167.83|21047.83|21165.2|21045.2|10
1633592230000|2021-10-07 07:37:10|21166.57|21046.57|21164.92|21044.92|21166.57|21046.57|21164.8|21044.8|10
1633592240000|2021-10-07 07:37:20|21163.71|21043.71|21159.92|21039.92|21163.71|21043.71|21159.92|21039.92|10
1633592250000|2021-10-07 07:37:30|21159.22|21039.22|21154.09|21034.09|21159.22|21039.22|21153.78|21033.78|10
1633592260000|2021-10-07 07:37:40|21153.85|21033.85|21151.68|21031.68|21155.51|21035.51|21151.46|21031.46|10
1633592270000|2021-10-07 07:37:50|21149.98|21029.98|21147.22|21027.22|21149.98|21029.98|21146.3|21026.3|10
1633592280000|2021-10-07 07:38:00|21147.9|21027.9|21149.48|21029.48|21151.03|21031.03|21147.9|21027.9|10
1633592290000|2021-10-07 07:38:10|21150.64|21030.64|21151.05|21031.05|21151.24|21031.24|21149.8|21029.8|9
1633592300000|2021-10-07 07:38:20|21150.12|21030.12|21154.25|21034.25|21154.25|21034.25|21150.12|21030.12|10
1633592310000|2021-10-07 07:38:30|21154.09|21034.09|21155.75|21035.75|21156.12|21036.12|21154.02|21034.02|10
1633592320000|2021-10-07 07:38:40|21155.42|21035.42|21151.88|21031.88|21155.42|21035.42|21151.88|21031.88|10
1633592330000|2021-10-07 07:38:50|21151.7|21031.7|21150.04|21030.04|21151.95|21031.95|21150.04|21030.04|10
1633592340000|2021-10-07 07:39:00|21149.3|21029.3|21149.11|21029.11|21149.78|21029.78|21149.01|21029.01|10
1633592350000|2021-10-07 07:39:10|21148.48|21028.48|21141.56|21021.56|21148.48|21028.48|21141.56|21021.56|10
1633592360000|2021-10-07 07:39:20|21141.64|21021.64|21140.05|21020.05|21141.87|21021.87|21140.05|21020.05|10
1633592370000|2021-10-07 07:39:30|21140.26|21020.26|21142.52|21022.52|21142.52|21022.52|21139.6|21019.6|10
1633592380000|2021-10-07 07:39:40|21143.28|21023.28|21143.43|21023.43|21144.45|21024.45|21143.28|21023.28|9
1633592390000|2021-10-07 07:39:50|21143.54|21023.54|21145.48|21025.48|21145.48|21025.48|21142.63|21022.63|10
1633592400000|2021-10-07 07:40:00|21145.1|21025.1|21153.17|21033.17|21153.31|21033.31|21145.1|21025.1|10
1633592410000|2021-10-07 07:40:10|21153.65|21033.65|21159.99|21039.99|21159.99|21039.99|21153.65|21033.65|10
1633592420000|2021-10-07 07:40:20|21160.45|21040.45|21169.7|21049.7|21169.7|21049.7|21159.86|21039.86|10
1633592430000|2021-10-07 07:40:30|21170.39|21050.39|21179.22|21059.22|21179.51|21059.51|21170.39|21050.39|10
1633592440000|2021-10-07 07:40:40|21181.48|21061.48|21189.18|21069.18|21189.57|21069.57|21181.48|21061.48|10
1633592450000|2021-10-07 07:40:50|21188.3|21068.3|21188.36|21068.36|21188.63|21068.63|21186.75|21066.75|10
1633592460000|2021-10-07 07:41:00|21187.48|21067.48|21190.94|21070.94|21190.94|21070.94|21187.48|21067.48|10
1633592470000|2021-10-07 07:41:10|21191.08|21071.08|21193.15|21073.15|21194.68|21074.68|21191.08|21071.08|10
1633592480000|2021-10-07 07:41:20|21191.84|21071.84|21182.51|21062.51|21192.17|21072.17|21182.51|21062.51|10
1633592490000|2021-10-07 07:41:30|21180.07|21060.07|21184.06|21064.06|21185.22|21065.22|21180.07|21060.07|10
1633592500000|2021-10-07 07:41:40|21183.83|21063.83|21189.4|21069.4|21189.87|21069.87|21183.83|21063.83|10
1633592510000|2021-10-07 07:41:50|21191.71|21071.71|21195.8|21075.8|21195.8|21075.8|21191.54|21071.54|10
1633592520000|2021-10-07 07:42:00|21197.1|21077.1|21202.66|21082.66|21202.92|21082.92|21196.65|21076.65|10
1633592530000|2021-10-07 07:42:10|21201.9|21081.9|21205.49|21085.49|21205.49|21085.49|21201.66|21081.66|10
1633592540000|2021-10-07 07:42:20|21206.08|21086.08|21209.72|21089.72|21209.72|21089.72|21206.07|21086.07|10
1633592550000|2021-10-07 07:42:30|21210.08|21090.08|21215.7|21095.7|21215.7|21095.7|21209.61|21089.61|9
1633592560000|2021-10-07 07:42:40|21215.08|21095.08|21219.66|21099.66|21219.76|21099.76|21214.54|21094.54|10
1633592570000|2021-10-07 07:42:50|21219.19|21099.19|21220.3|21100.3|21220.3|21100.3|21216.93|21096.93|10
1633592580000|2021-10-07 07:43:00|21220.64|21100.64|21215.85|21095.85|21221.42|21101.42|21215.85|21095.85|10
1633592590000|2021-10-07 07:43:10|21215.81|21095.81|21214.28|21094.28|21216.17|21096.17|21213.55|21093.55|10
1633592600000|2021-10-07 07:43:20|21214.46|21094.46|21208.24|21088.24|21214.46|21094.46|21208.24|21088.24|10
1633592610000|2021-10-07 07:43:30|21208.5|21088.5|21206.62|21086.62|21208.5|21088.5|21206.51|21086.51|10
1633592620000|2021-10-07 07:43:40|21207.05|21087.05|21205.54|21085.54|21207.23|21087.23|21205.54|21085.54|10
1633592630000|2021-10-07 07:43:50|21205.19|21085.19|21203.27|21083.27|21205.19|21085.19|21202.71|21082.71|10
1633592640000|2021-10-07 07:44:00|21202.91|21082.91|21206.81|21086.81|21206.81|21086.81|21202.91|21082.91|10
1633592650000|2021-10-07 07:44:10|21208.18|21088.18|21211.44|21091.44|21211.44|21091.44|21208.18|21088.18|10
1633592660000|2021-10-07 07:44:20|21215.79|21095.79|21216.23|21096.23|21217.05|21097.05|21215.68|21095.68|10
1633592670000|2021-10-07 07:44:30|21215.61|21095.61|21213.2|21093.2|21215.61|21095.61|21213.2|21093.2|10
1633592680000|2021-10-07 07:44:40|21212.88|21092.88|21211.75|21091.75|21212.88|21092.88|21211.11|21091.11|9
1633592690000|2021-10-07 07:44:50|21212.37|21092.37|21209.98|21089.98|21212.37|21092.37|21209.81|21089.81|10
1633592700000|2021-10-07 07:45:00|21209.95|21089.95|21214.87|21094.87|21215.15|21095.15|21209.62|21089.62|10
1633592710000|2021-10-07 07:45:10|21215.02|21095.02|21217.23|21097.23|21221.18|21101.18|21215.02|21095.02|9
1633592720000|2021-10-07 07:45:20|21217.46|21097.46|21217.87|21097.87|21217.87|21097.87|21216.25|21096.25|10
1633592730000|2021-10-07 07:45:30|21218.05|21098.05|21219.52|21099.52|21219.81|21099.81|21217.21|21097.21|10
1633592740000|2021-10-07 07:45:40|21219.36|21099.36|21222.85|21102.85|21222.85|21102.85|21218.47|21098.47|9
1633592750000|2021-10-07 07:45:50|21222.56|21102.56|21228.24|21108.24|21228.24|21108.24|21222.31|21102.31|10
1633592760000|2021-10-07 07:46:00|21228.72|21108.72|21222.48|21102.48|21228.99|21108.99|21222.48|21102.48|10
1633592770000|2021-10-07 07:46:10|21221.55|21101.55|21214.89|21094.89|21221.55|21101.55|21214.23|21094.23|10
1633592780000|2021-10-07 07:46:20|21215.44|21095.44|21207.74|21087.74|21215.44|21095.44|21207.07|21087.07|10
1633592790000|2021-10-07 07:46:30|21206.84|21086.84|21203.87|21083.87|21206.84|21086.84|21203.2|21083.2|10
1633592800000|2021-10-07 07:46:40|21203.53|21083.53|21202.39|21082.39|21203.68|21083.68|21201.95|21081.95|10
1633592810000|2021-10-07 07:46:50|21201.27|21081.27|21200.12|21080.12|21201.51|21081.51|21199.66|21079.66|9
1633592820000|2021-10-07 07:47:00|21200.06|21080.06|21198.49|21078.49|21200.14|21080.14|21198.49|21078.49|10
1633592830000|2021-10-07 07:47:10|21198.55|21078.55|21201.83|21081.83|21201.83|21081.83|21198.14|21078.14|10
1633592840000|2021-10-07 07:47:20|21202.02|21082.02|21199.89|21079.89|21202.09|21082.09|21199.61|21079.61|10
1633592850000|2021-10-07 07:47:30|21199.6|21079.6|21196.7|21076.7|21199.9|21079.9|21196.7|21076.7|10
1633592860000|2021-10-07 07:47:40|21196.45|21076.45|21194.2|21074.2|21196.45|21076.45|21193.96|21073.96|10
1633592870000|2021-10-07 07:47:50|21194.01|21074.01|21197.37|21077.37|21197.37|21077.37|21192.84|21072.84|10
1633592880000|2021-10-07 07:48:00|21197.46|21077.46|21200.75|21080.75|21200.83|21080.83|21197.43|21077.43|9
1633592890000|2021-10-07 07:48:10|21200.81|21080.81|21202.85|21082.85|21202.98|21082.98|21200.81|21080.81|10
1633592900000|2021-10-07 07:48:20|21203.4|21083.4|21200.83|21080.83|21206.3|21086.3|21200.83|21080.83|10
1633592910000|2021-10-07 07:48:30|21200.79|21080.79|21196.4|21076.4|21200.79|21080.79|21196.39|21076.39|10
1633592920000|2021-10-07 07:48:40|21195.87|21075.87|21191.85|21071.85|21195.87|21075.87|21191.85|21071.85|10
1633592930000|2021-10-07 07:48:50|21191.97|21071.97|21186.64|21066.64|21191.97|21071.97|21185.78|21065.78|10
1633592940000|2021-10-07 07:49:00|21186.69|21066.69|21183.99|21063.99|21186.69|21066.69|21181.98|21061.98|10
1633592950000|2021-10-07 07:49:10|21183.5|21063.5|21180.52|21060.52|21184.62|21064.62|21180.29|21060.29|9
1633592960000|2021-10-07 07:49:20|21180.66|21060.66|21180.7|21060.7|21181.32|21061.32|21179.91|21059.91|10
1633592970000|2021-10-07 07:49:30|21182.45|21062.45|21182.7|21062.7|21184.25|21064.25|21182.23|21062.23|10
1633592980000|2021-10-07 07:49:40|21182.8|21062.8|21183.18|21063.18|21183.63|21063.63|21182.32|21062.32|10
1633592990000|2021-10-07 07:49:50|21184.32|21064.32|21190.46|21070.46|21190.52|21070.52|21184.23|21064.23|10
1633593000000|2021-10-07 07:50:00|21190.54|21070.54|21190.62|21070.62|21191.7|21071.7|21190|21070|10
1633593010000|2021-10-07 07:50:10|21190.46|21070.46|21187.03|21067.03|21191.57|21071.57|21187.03|21067.03|10
1633593020000|2021-10-07 07:50:20|21186.84|21066.84|21183.63|21063.63|21186.84|21066.84|21182.86|21062.86|10
1633593030000|2021-10-07 07:50:30|21183.49|21063.49|21184.05|21064.05|21184.54|21064.54|21183.02|21063.02|10
1633593040000|2021-10-07 07:50:40|21184.7|21064.7|21184.54|21064.54|21184.7|21064.7|21183.14|21063.14|10
1633593050000|2021-10-07 07:50:50|21184.76|21064.76|21183.3|21063.3|21184.76|21064.76|21183.28|21063.28|10
1633593060000|2021-10-07 07:51:00|21182.47|21062.47|21188|21068|21188.47|21068.47|21182.47|21062.47|10
1633593070000|2021-10-07 07:51:10|21188.76|21068.76|21189.14|21069.14|21189.14|21069.14|21188.01|21068.01|10
1633593080000|2021-10-07 07:51:20|21188.72|21068.72|21190.14|21070.14|21190.14|21070.14|21188.22|21068.22|9
1633593090000|2021-10-07 07:51:30|21190.47|21070.47|21192.57|21072.57|21192.57|21072.57|21189.9|21069.9|10
1633593100000|2021-10-07 07:51:40|21192.59|21072.59|21194.16|21074.16|21194.69|21074.69|21192.59|21072.59|9
1633593110000|2021-10-07 07:51:50|21195.39|21075.39|21198.61|21078.61|21199.44|21079.44|21195.27|21075.27|10
1633593120000|2021-10-07 07:52:00|21197.37|21077.37|21193.39|21073.39|21197.53|21077.53|21193.39|21073.39|8
1633593130000|2021-10-07 07:52:10|21192.85|21072.85|21192.06|21072.06|21192.85|21072.85|21191.06|21071.06|10
1633593140000|2021-10-07 07:52:20|21190.97|21070.97|21198.75|21078.75|21198.75|21078.75|21190.97|21070.97|10
1633593150000|2021-10-07 07:52:30|21199.84|21079.84|21205.17|21085.17|21205.17|21085.17|21199.84|21079.84|10
1633593160000|2021-10-07 07:52:40|21205.9|21085.9|21207.23|21087.23|21207.69|21087.69|21205.9|21085.9|9
1633593170000|2021-10-07 07:52:50|21207.62|21087.62|21212.8|21092.8|21212.8|21092.8|21207.62|21087.62|10
1633593180000|2021-10-07 07:53:00|21213.51|21093.51|21217.94|21097.94|21217.94|21097.94|21213.33|21093.33|10
1633593190000|2021-10-07 07:53:10|21218.11|21098.11|21222.36|21102.36|21222.36|21102.36|21218.11|21098.11|10
1633593200000|2021-10-07 07:53:20|21221.94|21101.94|21221.51|21101.51|21221.94|21101.94|21220.89|21100.89|10
1633593210000|2021-10-07 07:53:30|21221.82|21101.82|21225.29|21105.29|21225.29|21105.29|21221.82|21101.82|10
1633593220000|2021-10-07 07:53:40|21226.11|21106.11|21234.27|21114.27|21234.27|21114.27|21226.11|21106.11|10
1633593230000|2021-10-07 07:53:50|21234.4|21114.4|21239.61|21119.61|21239.61|21119.61|21234.4|21114.4|10
1633593240000|2021-10-07 07:54:00|21240.34|21120.34|21242.81|21122.81|21243.52|21123.52|21240.31|21120.31|10
1633593250000|2021-10-07 07:54:10|21241.45|21121.45|21237.4|21117.4|21241.45|21121.45|21237.39|21117.39|10
1633593260000|2021-10-07 07:54:20|21237.54|21117.54|21240.76|21120.76|21240.76|21120.76|21237.26|21117.26|10
1633593270000|2021-10-07 07:54:30|21241.27|21121.27|21244.54|21124.54|21244.54|21124.54|21241.22|21121.22|10
1633593280000|2021-10-07 07:54:40|21244.28|21124.28|21250.84|21130.84|21251.39|21131.39|21244.28|21124.28|10
1633593290000|2021-10-07 07:54:50|21251.57|21131.57|21256.09|21136.09|21256.09|21136.09|21251.55|21131.55|10
1633593300000|2021-10-07 07:55:00|21256.28|21136.28|21263.33|21143.33|21263.33|21143.33|21256.28|21136.28|10
1633593310000|2021-10-07 07:55:10|21261.89|21141.89|21268.24|21148.24|21270.16|21150.16|21261.61|21141.61|10
1633593320000|2021-10-07 07:55:20|21267.66|21147.66|21268.11|21148.11|21268.73|21148.73|21267.07|21147.07|10
1633593330000|2021-10-07 07:55:30|21267.42|21147.42|21270.33|21150.33|21271.79|21151.79|21267.42|21147.42|10
1633593340000|2021-10-07 07:55:40|21270.23|21150.23|21270.64|21150.64|21271.59|21151.59|21269.78|21149.78|10
1633593350000|2021-10-07 07:55:50|21270.41|21150.41|21275.37|21155.37|21275.37|21155.37|21270.41|21150.41|10
1633593360000|2021-10-07 07:56:00|21275.33|21155.33|21279.2|21159.2|21279.54|21159.54|21275.33|21155.33|10
1633593370000|2021-10-07 07:56:10|21279.58|21159.58|21278|21158|21279.58|21159.58|21277.73|21157.73|10
1633593380000|2021-10-07 07:56:20|21278.23|21158.23|21277.51|21157.51|21278.23|21158.23|21277|21157|10
1633593390000|2021-10-07 07:56:30|21277.4|21157.4|21277.04|21157.04|21277.88|21157.88|21276.96|21156.96|9
1633593400000|2021-10-07 07:56:40|21276.8|21156.8|21279.31|21159.31|21279.45|21159.45|21276.8|21156.8|10
1633593410000|2021-10-07 07:56:50|21278.99|21158.99|21280.5|21160.5|21280.5|21160.5|21278.66|21158.66|10
1633593420000|2021-10-07 07:57:00|21282.13|21162.13|21286.13|21166.13|21286.13|21166.13|21282.13|21162.13|10
1633593430000|2021-10-07 07:57:10|21286.04|21166.04|21287.15|21167.15|21287.15|21167.15|21285.28|21165.28|10
1633593440000|2021-10-07 07:57:20|21287.46|21167.46|21286.85|21166.85|21287.52|21167.52|21286.85|21166.85|10
1633593450000|2021-10-07 07:57:30|21285.38|21165.38|21285.63|21165.63|21286.93|21166.93|21285.38|21165.38|10
1633593460000|2021-10-07 07:57:40|21285.2|21165.2|21280.25|21160.25|21285.2|21165.2|21280.25|21160.25|10
1633593470000|2021-10-07 07:57:50|21279.07|21159.07|21276.81|21156.81|21279.07|21159.07|21276.81|21156.81|10
1633593480000|2021-10-07 07:58:00|21277.44|21157.44|21279.75|21159.75|21279.75|21159.75|21277.04|21157.04|10
1633593490000|2021-10-07 07:58:10|21280.33|21160.33|21293.17|21173.17|21293.17|21173.17|21280.33|21160.33|10
1633593500000|2021-10-07 07:58:20|21295.3|21175.3|21303.86|21183.86|21304.09|21184.09|21295.3|21175.3|10
1633593510000|2021-10-07 07:58:30|21304.49|21184.49|21307.41|21187.41|21307.66|21187.66|21304.49|21184.49|10
1633593520000|2021-10-07 07:58:40|21307.36|21187.36|21310.99|21190.99|21311.05|21191.05|21307.36|21187.36|10
1633593530000|2021-10-07 07:58:50|21311.34|21191.34|21312.55|21192.55|21314.43|21194.43|21311.34|21191.34|10
1633593540000|2021-10-07 07:59:00|21312.46|21192.46|21315.17|21195.17|21315.17|21195.17|21312.46|21192.46|10
1633593550000|2021-10-07 07:59:10|21315.96|21195.96|21318.5|21198.5|21319.45|21199.45|21315.96|21195.96|10
1633593560000|2021-10-07 07:59:20|21317.73|21197.73|21316.15|21196.15|21317.73|21197.73|21315.25|21195.25|9
1633593570000|2021-10-07 07:59:30|21315.51|21195.51|21318.32|21198.32|21318.32|21198.32|21313.94|21193.94|10
1633593580000|2021-10-07 07:59:40|21318.45|21198.45|21319.82|21199.82|21320.05|21200.05|21318.45|21198.45|10
1633593590000|2021-10-07 07:59:50|21319.61|21199.61|21322.96|21202.96|21322.96|21202.96|21319.61|21199.61|10
1633593600000|2021-10-07 08:00:00|21322.53|21202.53|21323.5|21203.5|21323.5|21203.5|21322.16|21202.16|10
1633593610000|2021-10-07 08:00:10|21323.02|21203.02|21325.44|21205.44|21325.44|21205.44|21322.54|21202.54|10
1633593620000|2021-10-07 08:00:20|21325.66|21205.66|21326.53|21206.53|21327.34|21207.34|21324.98|21204.98|10
1633593630000|2021-10-07 08:00:30|21326.47|21206.47|21332.89|21212.89|21332.89|21212.89|21326.02|21206.02|10
1633593640000|2021-10-07 08:00:40|21332.81|21212.81|21332.26|21212.26|21332.81|21212.81|21331.78|21211.78|10
1633593650000|2021-10-07 08:00:50|21332.64|21212.64|21328.32|21208.32|21332.64|21212.64|21328.32|21208.32|10
1633593660000|2021-10-07 08:01:00|21328.93|21208.93|21327.14|21207.14|21328.93|21208.93|21326.81|21206.81|9
1633593670000|2021-10-07 08:01:10|21326.92|21206.92|21326.33|21206.33|21327.32|21207.32|21325.22|21205.22|10
1633593680000|2021-10-07 08:01:20|21326.57|21206.57|21321.01|21201.01|21326.57|21206.57|21321.01|21201.01|10
1633593690000|2021-10-07 08:01:30|21320.46|21200.46|21317.99|21197.99|21320.46|21200.46|21317.2|21197.2|9
1633593700000|2021-10-07 08:01:40|21317.65|21197.65|21314.98|21194.98|21317.65|21197.65|21314.71|21194.71|10
1633593710000|2021-10-07 08:01:50|21315.02|21195.02|21312.64|21192.64|21315.06|21195.06|21312.64|21192.64|10
1633593720000|2021-10-07 08:02:00|21313.47|21193.47|21312.08|21192.08|21313.93|21193.93|21312.08|21192.08|10
1633593730000|2021-10-07 08:02:10|21310.3|21190.3|21302.97|21182.97|21310.3|21190.3|21302.97|21182.97|10
1633593740000|2021-10-07 08:02:20|21302.94|21182.94|21298.61|21178.61|21303.18|21183.18|21297.12|21177.12|10
1633593750000|2021-10-07 08:02:30|21298.29|21178.29|21302.35|21182.35|21302.35|21182.35|21298.29|21178.29|10
1633593760000|2021-10-07 08:02:40|21302.99|21182.99|21302.12|21182.12|21303.39|21183.39|21301.9|21181.9|10
1633593770000|2021-10-07 08:02:50|21303.06|21183.06|21304.86|21184.86|21305.86|21185.86|21303.06|21183.06|10
1633593780000|2021-10-07 08:03:00|21304.63|21184.63|21301.45|21181.45|21305.7|21185.7|21301.37|21181.37|10
1633593790000|2021-10-07 08:03:10|21301.64|21181.64|21298.78|21178.78|21301.64|21181.64|21297.3|21177.3|10
1633593800000|2021-10-07 08:03:20|21299.06|21179.06|21296.42|21176.42|21299.42|21179.42|21296.42|21176.42|10
1633593810000|2021-10-07 08:03:30|21297.02|21177.02|21293.87|21173.87|21297.1|21177.1|21293.64|21173.64|10
1633593820000|2021-10-07 08:03:40|21294.35|21174.35|21292.93|21172.93|21294.76|21174.76|21292.44|21172.44|10
1633593830000|2021-10-07 08:03:50|21294.27|21174.27|21297.99|21177.99|21297.99|21177.99|21293.99|21173.99|9
1633593840000|2021-10-07 08:04:00|21298.08|21178.08|21308.22|21188.22|21308.22|21188.22|21298.04|21178.04|10
1633593850000|2021-10-07 08:04:10|21308.04|21188.04|21311.11|21191.11|21311.11|21191.11|21307.1|21187.1|10
1633593860000|2021-10-07 08:04:20|21311.09|21191.09|21314.75|21194.75|21315.15|21195.15|21311.09|21191.09|10
1633593870000|2021-10-07 08:04:30|21314.48|21194.48|21315.14|21195.14|21315.29|21195.29|21313.56|21193.56|10
1633593880000|2021-10-07 08:04:40|21314.65|21194.65|21312.28|21192.28|21316.47|21196.47|21312.28|21192.28|10
1633593890000|2021-10-07 08:04:50|21313.19|21193.19|21305.35|21185.35|21313.19|21193.19|21304.71|21184.71|10
1633593900000|2021-10-07 08:05:00|21305.77|21185.77|21301.94|21181.94|21305.83|21185.83|21301.94|21181.94|10
1633593910000|2021-10-07 08:05:10|21302.2|21182.2|21298.24|21178.24|21302.2|21182.2|21297.07|21177.07|10
1633593920000|2021-10-07 08:05:20|21299.68|21179.68|21302.13|21182.13|21302.13|21182.13|21299.68|21179.68|10
1633593930000|2021-10-07 08:05:30|21302.83|21182.83|21297.1|21177.1|21302.83|21182.83|21297.1|21177.1|10
1633593940000|2021-10-07 08:05:40|21297.8|21177.8|21295.08|21175.08|21298.62|21178.62|21295.04|21175.04|10
1633593950000|2021-10-07 08:05:50|21294.99|21174.99|21297.75|21177.75|21299.83|21179.83|21294.99|21174.99|10
1633593960000|2021-10-07 08:06:00|21297.59|21177.59|21308.63|21188.63|21308.63|21188.63|21297.59|21177.59|10
1633593970000|2021-10-07 08:06:10|21310.29|21190.29|21319.87|21199.87|21320.35|21200.35|21310.29|21190.29|10
1633593980000|2021-10-07 08:06:20|21320.7|21200.7|21329.51|21209.51|21329.51|21209.51|21320.7|21200.7|10
1633593990000|2021-10-07 08:06:30|21329.82|21209.82|21335.5|21215.5|21336.92|21216.92|21329.41|21209.41|10
1633594000000|2021-10-07 08:06:40|21335.42|21215.42|21335.57|21215.57|21338.52|21218.52|21335.42|21215.42|10
1633594010000|2021-10-07 08:06:50|21335.08|21215.08|21338.02|21218.02|21338.58|21218.58|21333.82|21213.82|10
1633594020000|2021-10-07 08:07:00|21337.93|21217.93|21340.07|21220.07|21340.46|21220.46|21337.63|21217.63|10
1633594030000|2021-10-07 08:07:10|21339.64|21219.64|21336.9|21216.9|21339.64|21219.64|21335.84|21215.84|10
1633594040000|2021-10-07 08:07:20|21337.22|21217.22|21333.15|21213.15|21337.22|21217.22|21333.15|21213.15|10
1633594050000|2021-10-07 08:07:30|21333.4|21213.4|21329.47|21209.47|21333.83|21213.83|21329.47|21209.47|10
1633594060000|2021-10-07 08:07:40|21328.99|21208.99|21329.57|21209.57|21330.4|21210.4|21328.81|21208.81|9
1633594070000|2021-10-07 08:07:50|21328.37|21208.37|21331.46|21211.46|21331.46|21211.46|21327.4|21207.4|9
1633594080000|2021-10-07 08:08:00|21331.25|21211.25|21331.45|21211.45|21331.45|21211.45|21329.31|21209.31|10
1633594090000|2021-10-07 08:08:10|21332.28|21212.28|21332.3|21212.3|21333.43|21213.43|21331.96|21211.96|10
1633594100000|2021-10-07 08:08:20|21332.01|21212.01|21334.35|21214.35|21334.35|21214.35|21331.69|21211.69|10
1633594110000|2021-10-07 08:08:30|21334.24|21214.24|21332.69|21212.69|21334.48|21214.48|21332.5|21212.5|10
1633594120000|2021-10-07 08:08:40|21332.58|21212.58|21331.79|21211.79|21333.01|21213.01|21331.79|21211.79|9
1633594130000|2021-10-07 08:08:50|21331.84|21211.84|21334.08|21214.08|21334.32|21214.32|21331.57|21211.57|10
1633594140000|2021-10-07 08:09:00|21333.26|21213.26|21335.7|21215.7|21335.78|21215.78|21333.26|21213.26|9
1633594150000|2021-10-07 08:09:10|21336.34|21216.34|21337.56|21217.56|21337.56|21217.56|21336.34|21216.34|10
1633594160000|2021-10-07 08:09:20|21340.61|21220.61|21343.63|21223.63|21343.97|21223.97|21340.61|21220.61|10
1633594170000|2021-10-07 08:09:30|21343.34|21223.34|21345.06|21225.06|21346.01|21226.01|21343.34|21223.34|10
1633594180000|2021-10-07 08:09:40|21344.08|21224.08|21345.71|21225.71|21346.03|21226.03|21343.79|21223.79|10
1633594190000|2021-10-07 08:09:50|21346.93|21226.93|21355.79|21235.79|21355.79|21235.79|21346.93|21226.93|10
1633594200000|2021-10-07 08:10:00|21355.52|21235.52|21353.97|21233.97|21355.56|21235.56|21353.56|21233.56|10
1633594210000|2021-10-07 08:10:10|21353.87|21233.87|21349.83|21229.83|21354.09|21234.09|21349.37|21229.37|9
1633594220000|2021-10-07 08:10:20|21349|21229|21339.75|21219.75|21349.05|21229.05|21339.75|21219.75|10
1633594230000|2021-10-07 08:10:30|21340.76|21220.76|21340.57|21220.57|21341.11|21221.11|21340.53|21220.53|10
1633594240000|2021-10-07 08:10:40|21340.28|21220.28|21340.34|21220.34|21340.34|21220.34|21337.35|21217.35|10
1633594250000|2021-10-07 08:10:50|21340.92|21220.92|21343.66|21223.66|21343.66|21223.66|21340.92|21220.92|10
1633594260000|2021-10-07 08:11:00|21345.11|21225.11|21345.52|21225.52|21347.72|21227.72|21344.5|21224.5|10
1633594270000|2021-10-07 08:11:10|21345.19|21225.19|21340.71|21220.71|21345.7|21225.7|21340.71|21220.71|10
1633594280000|2021-10-07 08:11:20|21340.27|21220.27|21339.66|21219.66|21340.92|21220.92|21338.65|21218.65|10
1633594290000|2021-10-07 08:11:30|21340.9|21220.9|21343.34|21223.34|21343.34|21223.34|21340.9|21220.9|9
1633594300000|2021-10-07 08:11:40|21343.84|21223.84|21347.35|21227.35|21347.35|21227.35|21343.84|21223.84|10
1633594310000|2021-10-07 08:11:50|21348.04|21228.04|21354.45|21234.45|21354.45|21234.45|21348.04|21228.04|10
1633594320000|2021-10-07 08:12:00|21354.77|21234.77|21353.68|21233.68|21356.14|21236.14|21353.68|21233.68|10
1633594330000|2021-10-07 08:12:10|21353.22|21233.22|21355.54|21235.54|21355.69|21235.69|21353.22|21233.22|10
1633594340000|2021-10-07 08:12:20|21355.97|21235.97|21360.43|21240.43|21360.86|21240.86|21355.97|21235.97|10
1633594350000|2021-10-07 08:12:30|21361.3|21241.3|21365.61|21245.61|21365.61|21245.61|21361.22|21241.22|10
1633594360000|2021-10-07 08:12:40|21366.32|21246.32|21365.85|21245.85|21366.91|21246.91|21364.68|21244.68|10
1633594370000|2021-10-07 08:12:50|21366.85|21246.85|21368.99|21248.99|21368.99|21248.99|21366.85|21246.85|10
1633594380000|2021-10-07 08:13:00|21369.72|21249.72|21370.3|21250.3|21372.1|21252.1|21369.72|21249.72|10
1633594390000|2021-10-07 08:13:10|21370.94|21250.94|21375.6|21255.6|21376.7|21256.7|21370.94|21250.94|10
1633594400000|2021-10-07 08:13:20|21375.07|21255.07|21376.63|21256.63|21377.18|21257.18|21374.34|21254.34|10
1633594410000|2021-10-07 08:13:30|21377.27|21257.27|21378.13|21258.13|21378.15|21258.15|21377.19|21257.19|10
1633594420000|2021-10-07 08:13:40|21378.18|21258.18|21380.59|21260.59|21380.59|21260.59|21378.18|21258.18|9
1633594430000|2021-10-07 08:13:50|21380.86|21260.86|21384.88|21264.88|21384.88|21264.88|21380.86|21260.86|10
1633594440000|2021-10-07 08:14:00|21384.79|21264.79|21383.06|21263.06|21385|21265|21383.06|21263.06|10
1633594450000|2021-10-07 08:14:10|21381.38|21261.38|21375.29|21255.29|21382.55|21262.55|21375.29|21255.29|10
1633594460000|2021-10-07 08:14:20|21375.15|21255.15|21366.03|21246.03|21375.15|21255.15|21366.03|21246.03|10
1633594470000|2021-10-07 08:14:30|21365.11|21245.11|21362.36|21242.36|21365.25|21245.25|21362.36|21242.36|10
1633594480000|2021-10-07 08:14:40|21360.35|21240.35|21360.32|21240.32|21361.08|21241.08|21359.34|21239.34|10
1633594490000|2021-10-07 08:14:50|21358.49|21238.49|21351.33|21231.33|21358.49|21238.49|21351.33|21231.33|10
1633594500000|2021-10-07 08:15:00|21350.69|21230.69|21351.48|21231.48|21352.06|21232.06|21349.8|21229.8|10
1633594510000|2021-10-07 08:15:10|21351.76|21231.76|21351.15|21231.15|21352.4|21232.4|21351.15|21231.15|10
1633594520000|2021-10-07 08:15:20|21350.78|21230.78|21354.01|21234.01|21354.01|21234.01|21350.23|21230.23|9
1633594530000|2021-10-07 08:15:30|21354.06|21234.06|21351.64|21231.64|21354.06|21234.06|21351.53|21231.53|10
1633594540000|2021-10-07 08:15:40|21351.5|21231.5|21344.75|21224.75|21351.5|21231.5|21344.75|21224.75|10
1633594550000|2021-10-07 08:15:50|21345.84|21225.84|21346.24|21226.24|21347.23|21227.23|21345.39|21225.39|10
1633594560000|2021-10-07 08:16:00|21346.17|21226.17|21348.63|21228.63|21348.63|21228.63|21346.11|21226.11|10
1633594570000|2021-10-07 08:16:10|21349.37|21229.37|21355.06|21235.06|21355.06|21235.06|21349.29|21229.29|10
1633594580000|2021-10-07 08:16:20|21359.52|21239.52|21373.99|21253.99|21373.99|21253.99|21359.52|21239.52|10
1633594590000|2021-10-07 08:16:30|21376.71|21256.71|21390.04|21270.04|21390.04|21270.04|21376.71|21256.71|10
1633594600000|2021-10-07 08:16:40|21390.73|21270.73|21400.5|21280.5|21400.57|21280.57|21390.73|21270.73|10
1633594610000|2021-10-07 08:16:50|21401.86|21281.86|21404.31|21284.31|21404.4|21284.4|21401.86|21281.86|10
1633594620000|2021-10-07 08:17:00|21403.24|21283.24|21405.65|21285.65|21406.39|21286.39|21403.24|21283.24|10
1633594630000|2021-10-07 08:17:10|21403.21|21283.21|21403.68|21283.68|21404.56|21284.56|21401.66|21281.66|10
1633594640000|2021-10-07 08:17:20|21407.17|21287.17|21399.63|21279.63|21407.17|21287.17|21399.63|21279.63|10
1633594650000|2021-10-07 08:17:30|21400.42|21280.42|21400.05|21280.05|21400.99|21280.99|21398.36|21278.36|10
1633594660000|2021-10-07 08:17:40|21400.44|21280.44|21403.03|21283.03|21403.86|21283.86|21400|21280|10
1633594670000|2021-10-07 08:17:50|21403.42|21283.42|21405.31|21285.31|21405.92|21285.92|21403.42|21283.42|10
1633594680000|2021-10-07 08:18:00|21405.74|21285.74|21408.96|21288.96|21408.96|21288.96|21405.74|21285.74|10
1633594690000|2021-10-07 08:18:10|21408.36|21288.36|21408.54|21288.54|21409.17|21289.17|21407.91|21287.91|10
1633594700000|2021-10-07 08:18:20|21410.35|21290.35|21416.83|21296.83|21418.19|21298.19|21410.35|21290.35|10
1633594710000|2021-10-07 08:18:30|21416.77|21296.77|21417.9|21297.9|21418.9|21298.9|21416.77|21296.77|10
1633594720000|2021-10-07 08:18:40|21417.59|21297.59|21412.97|21292.97|21418.18|21298.18|21412.2|21292.2|10
1633594730000|2021-10-07 08:18:50|21412.44|21292.44|21407.94|21287.94|21413.36|21293.36|21407.94|21287.94|10
1633594740000|2021-10-07 08:19:00|21405.52|21285.52|21404.52|21284.52|21408.81|21288.81|21404.21|21284.21|10
1633594750000|2021-10-07 08:19:10|21404.57|21284.57|21391.73|21271.73|21405.04|21285.04|21391.73|21271.73|10
1633594760000|2021-10-07 08:19:20|21393.99|21273.99|21393.52|21273.52|21397.65|21277.65|21393.2|21273.2|10
1633594770000|2021-10-07 08:19:30|21392.72|21272.72|21393.94|21273.94|21394.05|21274.05|21392.72|21272.72|10
1633594780000|2021-10-07 08:19:40|21394.1|21274.1|21392.59|21272.59|21394.97|21274.97|21391.43|21271.43|10
1633594790000|2021-10-07 08:19:50|21392.66|21272.66|21393.98|21273.98|21393.98|21273.98|21392.45|21272.45|10
1633594800000|2021-10-07 08:20:00|21394.04|21274.04|21396.84|21276.84|21396.84|21276.84|21394.04|21274.04|10
1633594810000|2021-10-07 08:20:10|21396.9|21276.9|21396.09|21276.09|21397.04|21277.04|21395.29|21275.29|10
1633594820000|2021-10-07 08:20:20|21396.07|21276.07|21394.83|21274.83|21396.07|21276.07|21394.83|21274.83|10
1633594830000|2021-10-07 08:20:30|21392.86|21272.86|21389.31|21269.31|21392.94|21272.94|21389.31|21269.31|10
1633594840000|2021-10-07 08:20:40|21388.07|21268.07|21390.35|21270.35|21390.35|21270.35|21386.93|21266.93|10
1633594850000|2021-10-07 08:20:50|21389.59|21269.59|21394.07|21274.07|21394.22|21274.22|21389.59|21269.59|10
1633594860000|2021-10-07 08:21:00|21394.27|21274.27|21401.85|21281.85|21401.85|21281.85|21394.24|21274.24|10
1633594870000|2021-10-07 08:21:10|21402.1|21282.1|21409.59|21289.59|21409.93|21289.93|21402.1|21282.1|9
1633594880000|2021-10-07 08:21:20|21409.96|21289.96|21410.11|21290.11|21411.07|21291.07|21409.44|21289.44|10
1633594890000|2021-10-07 08:21:30|21409.74|21289.74|21411.75|21291.75|21412.49|21292.49|21409.74|21289.74|9
1633594900000|2021-10-07 08:21:40|21411.31|21291.31|21411.22|21291.22|21411.67|21291.67|21410.67|21290.67|9
1633594910000|2021-10-07 08:21:50|21410.77|21290.77|21410.37|21290.37|21412.62|21292.62|21410.37|21290.37|10
1633594920000|2021-10-07 08:22:00|21411.63|21291.63|21409.81|21289.81|21413.25|21293.25|21408.29|21288.29|10
1633594930000|2021-10-07 08:22:10|21409.69|21289.69|21404.96|21284.96|21409.69|21289.69|21404.96|21284.96|10
1633594940000|2021-10-07 08:22:20|21405.95|21285.95|21406.24|21286.24|21406.24|21286.24|21404.11|21284.11|10
1633594950000|2021-10-07 08:22:30|21407.24|21287.24|21409.57|21289.57|21409.8|21289.8|21407.24|21287.24|10
1633594960000|2021-10-07 08:22:40|21410.13|21290.13|21412.69|21292.69|21412.69|21292.69|21410.12|21290.12|10
1633594970000|2021-10-07 08:22:50|21413.01|21293.01|21416.79|21296.79|21416.91|21296.91|21413.01|21293.01|10
1633594980000|2021-10-07 08:23:00|21416.55|21296.55|21420.98|21300.98|21421.08|21301.08|21416.55|21296.55|10
1633594990000|2021-10-07 08:23:10|21421.05|21301.05|21419.6|21299.6|21421.05|21301.05|21417.83|21297.83|10
1633595000000|2021-10-07 08:23:20|21420.34|21300.34|21422.24|21302.24|21423.61|21303.61|21420.34|21300.34|10
1633595010000|2021-10-07 08:23:30|21422.13|21302.13|21423.45|21303.45|21423.45|21303.45|21421.94|21301.94|10
1633595020000|2021-10-07 08:23:40|21423.09|21303.09|21425.16|21305.16|21427.03|21307.03|21423.09|21303.09|10
1633595030000|2021-10-07 08:23:50|21425.42|21305.42|21423.34|21303.34|21427.05|21307.05|21423.34|21303.34|9
1633595040000|2021-10-07 08:24:00|21423.45|21303.45|21413.8|21293.8|21423.45|21303.45|21413.8|21293.8|10
1633595050000|2021-10-07 08:24:10|21413.28|21293.28|21400.06|21280.06|21413.28|21293.28|21400|21280|10
1633595060000|2021-10-07 08:24:20|21399.66|21279.66|21396.8|21276.8|21399.66|21279.66|21395.98|21275.98|10
1633595070000|2021-10-07 08:24:30|21394.68|21274.68|21392.64|21272.64|21394.68|21274.68|21392.64|21272.64|7
1633595080000|2021-10-07 08:24:40|21391.93|21271.93|21390.69|21270.69|21392.67|21272.67|21390.17|21270.17|10
1633595090000|2021-10-07 08:24:50|21390.95|21270.95|21387.84|21267.84|21390.97|21270.97|21387.84|21267.84|9
1633595100000|2021-10-07 08:25:00|21389.97|21269.97|21386.04|21266.04|21389.97|21269.97|21386.04|21266.04|10
1633595110000|2021-10-07 08:25:10|21385.09|21265.09|21384.1|21264.1|21385.09|21265.09|21383.28|21263.28|10
1633595120000|2021-10-07 08:25:20|21383.8|21263.8|21385.77|21265.77|21385.77|21265.77|21382.64|21262.64|10
1633595130000|2021-10-07 08:25:30|21385.85|21265.85|21387.06|21267.06|21387.06|21267.06|21384.55|21264.55|10
1633595140000|2021-10-07 08:25:40|21387.58|21267.58|21390.99|21270.99|21390.99|21270.99|21387.58|21267.58|10
1633595150000|2021-10-07 08:25:50|21390.8|21270.8|21389.06|21269.06|21391.96|21271.96|21388.95|21268.95|10
1633595160000|2021-10-07 08:26:00|21388.68|21268.68|21391.38|21271.38|21391.38|21271.38|21388.68|21268.68|10
1633595170000|2021-10-07 08:26:10|21393.17|21273.17|21391.68|21271.68|21393.63|21273.63|21391.68|21271.68|10
1633595180000|2021-10-07 08:26:20|21392.81|21272.81|21393.33|21273.33|21394.3|21274.3|21392.81|21272.81|10
1633595190000|2021-10-07 08:26:30|21393.7|21273.7|21393.04|21273.04|21396.39|21276.39|21392.61|21272.61|9
1633595200000|2021-10-07 08:26:40|21393.28|21273.28|21386.25|21266.25|21393.41|21273.41|21386.25|21266.25|10
1633595210000|2021-10-07 08:26:50|21386.24|21266.24|21377.85|21257.85|21386.42|21266.42|21377.85|21257.85|10
1633595220000|2021-10-07 08:27:00|21377.13|21257.13|21375.12|21255.12|21377.33|21257.33|21374.57|21254.57|10
1633595230000|2021-10-07 08:27:10|21375.42|21255.42|21374.88|21254.88|21376.09|21256.09|21374.88|21254.88|10
1633595240000|2021-10-07 08:27:20|21373.22|21253.22|21364.78|21244.78|21373.22|21253.22|21364.72|21244.72|10
1633595250000|2021-10-07 08:27:30|21364.9|21244.9|21365.69|21245.69|21366.13|21246.13|21361.01|21241.01|10
1633595260000|2021-10-07 08:27:40|21364.86|21244.86|21366.44|21246.44|21366.44|21246.44|21364.45|21244.45|10
1633595270000|2021-10-07 08:27:50|21365.71|21245.71|21363.69|21243.69|21365.71|21245.71|21363.69|21243.69|10
1633595280000|2021-10-07 08:28:00|21363.56|21243.56|21365.19|21245.19|21365.42|21245.42|21363.56|21243.56|10
1633595290000|2021-10-07 08:28:10|21365.51|21245.51|21371.29|21251.29|21371.4|21251.4|21365.51|21245.51|10
1633595300000|2021-10-07 08:28:20|21371.21|21251.21|21372.97|21252.97|21373.05|21253.05|21370.98|21250.98|10
1633595310000|2021-10-07 08:28:30|21372.53|21252.53|21371.54|21251.54|21372.53|21252.53|21371.11|21251.11|9
1633595320000|2021-10-07 08:28:40|21371.88|21251.88|21368.95|21248.95|21372.01|21252.01|21368.4|21248.4|10
1633595330000|2021-10-07 08:28:50|21368.39|21248.39|21376.46|21256.46|21376.52|21256.52|21368.39|21248.39|10
1633595340000|2021-10-07 08:29:00|21376.37|21256.37|21370.83|21250.83|21377.34|21257.34|21370.58|21250.58|10
1633595350000|2021-10-07 08:29:10|21370.88|21250.88|21370.83|21250.83|21370.88|21250.88|21368.42|21248.42|10
1633595360000|2021-10-07 08:29:20|21370.82|21250.82|21372.39|21252.39|21372.59|21252.59|21369.82|21249.82|10
1633595370000|2021-10-07 08:29:30|21372.76|21252.76|21371.14|21251.14|21372.76|21252.76|21370.96|21250.96|10
1633595380000|2021-10-07 08:29:40|21371.31|21251.31|21371.45|21251.45|21372.19|21252.19|21371.2|21251.2|10
1633595390000|2021-10-07 08:29:50|21371.93|21251.93|21364.82|21244.82|21372.28|21252.28|21364.82|21244.82|10
1633595400000|2021-10-07 08:30:00|21364.85|21244.85|21354.74|21234.74|21364.85|21244.85|21354.74|21234.74|10
1633595410000|2021-10-07 08:30:10|21354.15|21234.15|21342.27|21222.27|21354.15|21234.15|21342.27|21222.27|10
1633595420000|2021-10-07 08:30:20|21342.36|21222.36|21333.87|21213.87|21342.36|21222.36|21333.87|21213.87|10
1633595430000|2021-10-07 08:30:30|21332.54|21212.54|21331.95|21211.95|21333.53|21213.53|21330.69|21210.69|10
1633595440000|2021-10-07 08:30:40|21331.48|21211.48|21327.25|21207.25|21331.48|21211.48|21327.25|21207.25|10
1633595450000|2021-10-07 08:30:50|21327.03|21207.03|21316.99|21196.99|21327.03|21207.03|21316.99|21196.99|10
1633595460000|2021-10-07 08:31:00|21317.28|21197.28|21315.22|21195.22|21317.36|21197.36|21314.86|21194.86|10
1633595470000|2021-10-07 08:31:10|21315.64|21195.64|21315.52|21195.52|21316.6|21196.6|21314.52|21194.52|9
1633595480000|2021-10-07 08:31:20|21316.44|21196.44|21317.11|21197.11|21317.29|21197.29|21316.43|21196.43|10
1633595490000|2021-10-07 08:31:30|21317.25|21197.25|21318.86|21198.86|21319.93|21199.93|21317.25|21197.25|10
1633595500000|2021-10-07 08:31:40|21318.53|21198.53|21324.49|21204.49|21324.49|21204.49|21317.22|21197.22|10
1633595510000|2021-10-07 08:31:50|21325.6|21205.6|21327.47|21207.47|21327.66|21207.66|21325.6|21205.6|10
1633595520000|2021-10-07 08:32:00|21328.35|21208.35|21327.65|21207.65|21328.76|21208.76|21327.13|21207.13|10
1633595530000|2021-10-07 08:32:10|21329.64|21209.64|21336.77|21216.77|21336.77|21216.77|21329.64|21209.64|10
1633595540000|2021-10-07 08:32:20|21336.71|21216.71|21338.11|21218.11|21338.11|21218.11|21336.71|21216.71|9
1633595550000|2021-10-07 08:32:30|21338.19|21218.19|21339.87|21219.87|21340.53|21220.53|21337.28|21217.28|10
1633595560000|2021-10-07 08:32:40|21339.05|21219.05|21338.27|21218.27|21339.15|21219.15|21338.27|21218.27|10
1633595570000|2021-10-07 08:32:50|21337.7|21217.7|21341.16|21221.16|21341.16|21221.16|21337.37|21217.37|10
1633595580000|2021-10-07 08:33:00|21341.78|21221.78|21343.8|21223.8|21347.06|21227.06|21340.79|21220.79|10
1633595590000|2021-10-07 08:33:10|21343.71|21223.71|21341.96|21221.96|21343.83|21223.83|21341.96|21221.96|10
1633595600000|2021-10-07 08:33:20|21342.11|21222.11|21342.42|21222.42|21342.42|21222.42|21341.74|21221.74|10
1633595610000|2021-10-07 08:33:30|21343.06|21223.06|21350.25|21230.25|21350.25|21230.25|21343.06|21223.06|9
1633595620000|2021-10-07 08:33:40|21351.13|21231.13|21355.75|21235.75|21355.75|21235.75|21351.13|21231.13|10
1633595630000|2021-10-07 08:33:50|21355.4|21235.4|21358.75|21238.75|21358.91|21238.91|21355.4|21235.4|9
1633595640000|2021-10-07 08:34:00|21359.51|21239.51|21361.05|21241.05|21362.91|21242.91|21359.51|21239.51|10
1633595650000|2021-10-07 08:34:10|21361.31|21241.31|21359.72|21239.72|21361.31|21241.31|21358.87|21238.87|10
1633595660000|2021-10-07 08:34:20|21359.61|21239.61|21360.58|21240.58|21361.12|21241.12|21358.74|21238.74|10
1633595670000|2021-10-07 08:34:30|21360.83|21240.83|21362.02|21242.02|21362.02|21242.02|21360.83|21240.83|9
1633595680000|2021-10-07 08:34:40|21362.63|21242.63|21363.54|21243.54|21363.54|21243.54|21362.27|21242.27|8
1633595690000|2021-10-07 08:34:50|21363.43|21243.43|21366.43|21246.43|21366.43|21246.43|21363.43|21243.43|9
1633595700000|2021-10-07 08:35:00|21366.14|21246.14|21369.2|21249.2|21369.58|21249.58|21366.14|21246.14|10
1633595710000|2021-10-07 08:35:10|21369.4|21249.4|21370.68|21250.68|21370.68|21250.68|21368.01|21248.01|10
1633595720000|2021-10-07 08:35:20|21370.78|21250.78|21392.17|21272.17|21392.17|21272.17|21370.78|21250.78|10
1633595730000|2021-10-07 08:35:30|21392.57|21272.57|21397.71|21277.71|21399.61|21279.61|21392.57|21272.57|10
1633595740000|2021-10-07 08:35:40|21396.92|21276.92|21394.68|21274.68|21396.94|21276.94|21394.34|21274.34|10
1633595750000|2021-10-07 08:35:50|21394.48|21274.48|21393.31|21273.31|21394.48|21274.48|21393.31|21273.31|9
1633595760000|2021-10-07 08:36:00|21392.99|21272.99|21393.37|21273.37|21393.37|21273.37|21391.2|21271.2|9
1633595770000|2021-10-07 08:36:10|21393.86|21273.86|21395.76|21275.76|21395.91|21275.91|21393.86|21273.86|9
1633595780000|2021-10-07 08:36:20|21396.34|21276.34|21396.42|21276.42|21396.61|21276.61|21395.16|21275.16|9
1633595790000|2021-10-07 08:36:30|21395.95|21275.95|21395.76|21275.76|21396.29|21276.29|21395.46|21275.46|9
1633595800000|2021-10-07 08:36:40|21395.81|21275.81|21397.02|21277.02|21397.16|21277.16|21395.81|21275.81|10
1633595810000|2021-10-07 08:36:50|21400.56|21280.56|21400.03|21280.03|21401.79|21281.79|21399.76|21279.76|10
1633595820000|2021-10-07 08:37:00|21399.74|21279.74|21400.1|21280.1|21400.1|21280.1|21399|21279|10
1633595830000|2021-10-07 08:37:10|21399.9|21279.9|21400.35|21280.35|21400.35|21280.35|21399.9|21279.9|10
1633595840000|2021-10-07 08:37:20|21400.24|21280.24|21401.88|21281.88|21401.88|21281.88|21400|21280|10
1633595850000|2021-10-07 08:37:30|21401.9|21281.9|21406.72|21286.72|21406.72|21286.72|21401.87|21281.87|9
1633595860000|2021-10-07 08:37:40|21406.83|21286.83|21402.71|21282.71|21406.83|21286.83|21402.7|21282.7|10
1633595870000|2021-10-07 08:37:50|21403.5|21283.5|21403.65|21283.65|21403.65|21283.65|21402.46|21282.46|10
1633595880000|2021-10-07 08:38:00|21403.13|21283.13|21395.5|21275.5|21403.56|21283.56|21395.5|21275.5|10
1633595890000|2021-10-07 08:38:10|21392.78|21272.78|21384.89|21264.89|21392.78|21272.78|21384.81|21264.81|10
1633595900000|2021-10-07 08:38:20|21384.2|21264.2|21382.29|21262.29|21384.2|21264.2|21382.29|21262.29|10
1633595910000|2021-10-07 08:38:30|21382.14|21262.14|21381.79|21261.79|21382.69|21262.69|21381.58|21261.58|9
1633595920000|2021-10-07 08:38:40|21381.67|21261.67|21381.78|21261.78|21382.33|21262.33|21381.08|21261.08|10
1633595930000|2021-10-07 08:38:50|21383.03|21263.03|21382.01|21262.01|21383.38|21263.38|21382.01|21262.01|10
1633595940000|2021-10-07 08:39:00|21381.76|21261.76|21385.32|21265.32|21385.32|21265.32|21381.76|21261.76|10
1633595950000|2021-10-07 08:39:10|21386.26|21266.26|21391.56|21271.56|21391.56|21271.56|21386.26|21266.26|10
1633595960000|2021-10-07 08:39:20|21400.19|21280.19|21399.23|21279.23|21401.37|21281.37|21399.15|21279.15|10
1633595970000|2021-10-07 08:39:30|21398.92|21278.92|21393.38|21273.38|21398.92|21278.92|21393.38|21273.38|10
1633595980000|2021-10-07 08:39:40|21392.64|21272.64|21389.72|21269.72|21393.43|21273.43|21389.72|21269.72|10
1633595990000|2021-10-07 08:39:50|21389.04|21269.04|21386.41|21266.41|21389.04|21269.04|21386.41|21266.41|10
1633596000000|2021-10-07 08:40:00|21386.89|21266.89|21383.92|21263.92|21386.89|21266.89|21382.31|21262.31|9
1633596010000|2021-10-07 08:40:10|21383.11|21263.11|21379.7|21259.7|21383.74|21263.74|21379.7|21259.7|10
1633596020000|2021-10-07 08:40:20|21379.38|21259.38|21382.64|21262.64|21383.26|21263.26|21379.05|21259.05|10
1633596030000|2021-10-07 08:40:30|21380.47|21260.47|21384.09|21264.09|21384.09|21264.09|21380.47|21260.47|10
1633596040000|2021-10-07 08:40:40|21384.47|21264.47|21387.81|21267.81|21387.81|21267.81|21384.47|21264.47|10
1633596050000|2021-10-07 08:40:50|21388.37|21268.37|21390.08|21270.08|21391.01|21271.01|21388.37|21268.37|10
1633596060000|2021-10-07 08:41:00|21389.89|21269.89|21391.13|21271.13|21391.13|21271.13|21387.55|21267.55|10
1633596070000|2021-10-07 08:41:10|21389.97|21269.97|21397.49|21277.49|21397.49|21277.49|21389.97|21269.97|10
1633596080000|2021-10-07 08:41:20|21397.31|21277.31|21399.05|21279.05|21399.05|21279.05|21397.31|21277.31|10
1633596090000|2021-10-07 08:41:30|21399.27|21279.27|21399.82|21279.82|21401.07|21281.07|21398.76|21278.76|10
1633596100000|2021-10-07 08:41:40|21399.37|21279.37|21395.56|21275.56|21399.37|21279.37|21395.52|21275.52|10
1633596110000|2021-10-07 08:41:50|21396.4|21276.4|21395.81|21275.81|21396.9|21276.9|21395.81|21275.81|10
1633596120000|2021-10-07 08:42:00|21395.91|21275.91|21392.46|21272.46|21395.91|21275.91|21392.46|21272.46|10
1633596130000|2021-10-07 08:42:10|21392.06|21272.06|21393.1|21273.1|21393.1|21273.1|21391.42|21271.42|9
1633596140000|2021-10-07 08:42:20|21393.29|21273.29|21393.37|21273.37|21393.37|21273.37|21392.51|21272.51|9
1633596150000|2021-10-07 08:42:30|21393.23|21273.23|21393.77|21273.77|21393.89|21273.89|21392.73|21272.73|10
1633596160000|2021-10-07 08:42:40|21394.14|21274.14|21394.57|21274.57|21395.61|21275.61|21394.1|21274.1|10
1633596170000|2021-10-07 08:42:50|21395.07|21275.07|21393.79|21273.79|21395.8|21275.8|21393.79|21273.79|10
1633596180000|2021-10-07 08:43:00|21392.91|21272.91|21392.88|21272.88|21394.27|21274.27|21392.62|21272.62|8
1633596190000|2021-10-07 08:43:10|21393.32|21273.32|21391.64|21271.64|21393.32|21273.32|21390.92|21270.92|10
1633596200000|2021-10-07 08:43:20|21391.4|21271.4|21391.96|21271.96|21391.96|21271.96|21390.51|21270.51|10
1633596210000|2021-10-07 08:43:30|21392.33|21272.33|21396.5|21276.5|21397.06|21277.06|21392.33|21272.33|10
1633596220000|2021-10-07 08:43:40|21398.12|21278.12|21404.46|21284.46|21404.64|21284.64|21398.12|21278.12|10
1633596230000|2021-10-07 08:43:50|21404.53|21284.53|21409.45|21289.45|21409.45|21289.45|21404.53|21284.53|10
1633596240000|2021-10-07 08:44:00|21409.1|21289.1|21404.51|21284.51|21409.26|21289.26|21404.51|21284.51|10
1633596250000|2021-10-07 08:44:10|21404.37|21284.37|21404.21|21284.21|21404.37|21284.37|21403.5|21283.5|10
1633596260000|2021-10-07 08:44:20|21404.5|21284.5|21407.5|21287.5|21409.19|21289.19|21404|21284|10
1633596270000|2021-10-07 08:44:30|21406.86|21286.86|21402.67|21282.67|21406.86|21286.86|21402.67|21282.67|10
1633596280000|2021-10-07 08:44:40|21402.6|21282.6|21404.07|21284.07|21404.07|21284.07|21402.28|21282.28|10
1633596290000|2021-10-07 08:44:50|21404.17|21284.17|21406.29|21286.29|21406.34|21286.34|21404.17|21284.17|9
1633596300000|2021-10-07 08:45:00|21406.08|21286.08|21406.27|21286.27|21406.72|21286.72|21404.94|21284.94|10
1633596310000|2021-10-07 08:45:10|21405.74|21285.74|21406.07|21286.07|21406.5|21286.5|21404.14|21284.14|10
1633596320000|2021-10-07 08:45:20|21406.48|21286.48|21401.34|21281.34|21406.48|21286.48|21401.34|21281.34|10
1633596330000|2021-10-07 08:45:30|21401.55|21281.55|21397.26|21277.26|21401.81|21281.81|21397.26|21277.26|10
1633596340000|2021-10-07 08:45:40|21396.49|21276.49|21396.75|21276.75|21398.44|21278.44|21395.18|21275.18|10
1633596350000|2021-10-07 08:45:50|21395.66|21275.66|21393.95|21273.95|21397.09|21277.09|21393.92|21273.92|10
1633596360000|2021-10-07 08:46:00|21393.47|21273.47|21393.2|21273.2|21394.72|21274.72|21393.2|21273.2|10
1633596370000|2021-10-07 08:46:10|21392.31|21272.31|21391.43|21271.43|21393.15|21273.15|21391.43|21271.43|10
1633596380000|2021-10-07 08:46:20|21391.37|21271.37|21391.13|21271.13|21391.62|21271.62|21390.63|21270.63|10
1633596390000|2021-10-07 08:46:30|21391.38|21271.38|21390.39|21270.39|21391.4|21271.4|21390.19|21270.19|9
1633596400000|2021-10-07 08:46:40|21390.54|21270.54|21391.81|21271.81|21392.85|21272.85|21390.54|21270.54|10
1633596410000|2021-10-07 08:46:50|21392.39|21272.39|21390.27|21270.27|21392.74|21272.74|21390.27|21270.27|10
1633596420000|2021-10-07 08:47:00|21389.43|21269.43|21390.8|21270.8|21391.06|21271.06|21389.43|21269.43|10
1633596430000|2021-10-07 08:47:10|21390.57|21270.57|21392.02|21272.02|21392.02|21272.02|21390.34|21270.34|10
1633596440000|2021-10-07 08:47:20|21392.59|21272.59|21394.06|21274.06|21394.06|21274.06|21392.59|21272.59|9
1633596450000|2021-10-07 08:47:30|21394.4|21274.4|21397.53|21277.53|21397.53|21277.53|21394.4|21274.4|10
1633596460000|2021-10-07 08:47:40|21397.99|21277.99|21397.84|21277.84|21399.66|21279.66|21397.84|21277.84|10
1633596470000|2021-10-07 08:47:50|21397.83|21277.83|21397.91|21277.91|21398.46|21278.46|21397.05|21277.05|10
1633596480000|2021-10-07 08:48:00|21397.29|21277.29|21400.25|21280.25|21401.16|21281.16|21397.29|21277.29|9
1633596490000|2021-10-07 08:48:10|21400.34|21280.34|21400.26|21280.26|21400.4|21280.4|21399.09|21279.09|10
1633596500000|2021-10-07 08:48:20|21399.84|21279.84|21398.73|21278.73|21399.84|21279.84|21398.05|21278.05|10
1633596510000|2021-10-07 08:48:30|21397.96|21277.96|21396.32|21276.32|21398.87|21278.87|21396.1|21276.1|10
1633596520000|2021-10-07 08:48:40|21395.96|21275.96|21394.81|21274.81|21395.96|21275.96|21392.98|21272.98|10
1633596530000|2021-10-07 08:48:50|21394.6|21274.6|21395.55|21275.55|21395.61|21275.61|21394.47|21274.47|10
1633596540000|2021-10-07 08:49:00|21395.79|21275.79|21396.78|21276.78|21398.43|21278.43|21395.79|21275.79|10
1633596550000|2021-10-07 08:49:10|21395.56|21275.56|21392.32|21272.32|21395.56|21275.56|21392.32|21272.32|10
1633596560000|2021-10-07 08:49:20|21391.89|21271.89|21387.25|21267.25|21391.89|21271.89|21387.25|21267.25|10
1633596570000|2021-10-07 08:49:30|21385.59|21265.59|21379.64|21259.64|21385.59|21265.59|21379.64|21259.64|10
1633596580000|2021-10-07 08:49:40|21377.49|21257.49|21374.55|21254.55|21377.49|21257.49|21374.39|21254.39|10
1633596590000|2021-10-07 08:49:50|21375|21255|21376|21256|21377.03|21257.03|21375|21255|10
1633596600000|2021-10-07 08:50:00|21376.18|21256.18|21371.65|21251.65|21377.23|21257.23|21371.65|21251.65|10
1633596610000|2021-10-07 08:50:10|21370.96|21250.96|21366.63|21246.63|21371.04|21251.04|21366.63|21246.63|10
1633596620000|2021-10-07 08:50:20|21366.18|21246.18|21360.71|21240.71|21366.18|21246.18|21360.46|21240.46|10
1633596630000|2021-10-07 08:50:30|21360.02|21240.02|21353.88|21233.88|21360.02|21240.02|21353.88|21233.88|10
1633596640000|2021-10-07 08:50:40|21354.48|21234.48|21358.17|21238.17|21358.17|21238.17|21354.36|21234.36|10
1633596650000|2021-10-07 08:50:50|21359.75|21239.75|21368.74|21248.74|21368.74|21248.74|21359.75|21239.75|10
1633596660000|2021-10-07 08:51:00|21369.88|21249.88|21375.49|21255.49|21375.52|21255.52|21369.37|21249.37|10
1633596670000|2021-10-07 08:51:10|21375.56|21255.56|21380.59|21260.59|21380.59|21260.59|21375.56|21255.56|10
1633596680000|2021-10-07 08:51:20|21381.25|21261.25|21384.24|21264.24|21384.24|21264.24|21380.53|21260.53|10
1633596690000|2021-10-07 08:51:30|21384.86|21264.86|21388.69|21268.69|21389.3|21269.3|21384.44|21264.44|10
1633596700000|2021-10-07 08:51:40|21387.89|21267.89|21392.33|21272.33|21392.42|21272.42|21387.89|21267.89|10
1633596710000|2021-10-07 08:51:50|21393.67|21273.67|21395.26|21275.26|21395.89|21275.89|21393.33|21273.33|9
1633596720000|2021-10-07 08:52:00|21396.33|21276.33|21391.51|21271.51|21396.33|21276.33|21391.51|21271.51|10
1633596730000|2021-10-07 08:52:10|21391.73|21271.73|21388.8|21268.8|21391.73|21271.73|21388.8|21268.8|10
1633596740000|2021-10-07 08:52:20|21388.91|21268.91|21384.46|21264.46|21388.91|21268.91|21384.46|21264.46|10
1633596750000|2021-10-07 08:52:30|21384.37|21264.37|21383.41|21263.41|21384.64|21264.64|21383.4|21263.4|10
1633596760000|2021-10-07 08:52:40|21383.44|21263.44|21388.15|21268.15|21388.15|21268.15|21383.44|21263.44|10
1633596770000|2021-10-07 08:52:50|21387.98|21267.98|21392.63|21272.63|21392.63|21272.63|21387.98|21267.98|10
1633596780000|2021-10-07 08:53:00|21393.04|21273.04|21392.46|21272.46|21393.35|21273.35|21392.32|21272.32|10
1633596790000|2021-10-07 08:53:10|21391.86|21271.86|21387.71|21267.71|21391.86|21271.86|21387.71|21267.71|10
1633596800000|2021-10-07 08:53:20|21385.92|21265.92|21386.71|21266.71|21386.71|21266.71|21385.06|21265.06|10
1633596810000|2021-10-07 08:53:30|21386.29|21266.29|21386.83|21266.83|21386.97|21266.97|21385.9|21265.9|10
1633596820000|2021-10-07 08:53:40|21387.08|21267.08|21391.26|21271.26|21391.37|21271.37|21386.16|21266.16|10
1633596830000|2021-10-07 08:53:50|21391.54|21271.54|21399.48|21279.48|21399.48|21279.48|21391.54|21271.54|10
1633596840000|2021-10-07 08:54:00|21402.32|21282.32|21407.01|21287.01|21407.01|21287.01|21402.32|21282.32|9
1633596850000|2021-10-07 08:54:10|21406.26|21286.26|21406.45|21286.45|21407.44|21287.44|21406.26|21286.26|10
1633596860000|2021-10-07 08:54:20|21405.87|21285.87|21426.17|21306.17|21426.17|21306.17|21405.87|21285.87|10
1633596870000|2021-10-07 08:54:30|21428.1|21308.1|21427.83|21307.83|21435.81|21315.81|21427.83|21307.83|10
1633596880000|2021-10-07 08:54:40|21426.38|21306.38|21429.9|21309.9|21433.23|21313.23|21426.38|21306.38|10
1633596890000|2021-10-07 08:54:50|21432.41|21312.41|21436.41|21316.41|21436.54|21316.54|21431.26|21311.26|10
1633596900000|2021-10-07 08:55:00|21437.64|21317.64|21432.95|21312.95|21438.54|21318.54|21432.07|21312.07|10
1633596910000|2021-10-07 08:55:10|21432.19|21312.19|21429.86|21309.86|21433.01|21313.01|21429.34|21309.34|10
1633596920000|2021-10-07 08:55:20|21429.8|21309.8|21431.69|21311.69|21433.19|21313.19|21429.8|21309.8|10
1633596930000|2021-10-07 08:55:30|21431.46|21311.46|21431.69|21311.69|21431.73|21311.73|21429.25|21309.25|10
1633596940000|2021-10-07 08:55:40|21433|21313|21432.83|21312.83|21433|21313|21432.06|21312.06|10
1633596950000|2021-10-07 08:55:50|21433.7|21313.7|21428.64|21308.64|21433.7|21313.7|21428.64|21308.64|10
1633596960000|2021-10-07 08:56:00|21428.37|21308.37|21429.8|21309.8|21429.8|21309.8|21428.01|21308.01|10
1633596970000|2021-10-07 08:56:10|21429.45|21309.45|21435.38|21315.38|21435.38|21315.38|21429.45|21309.45|10
1633596980000|2021-10-07 08:56:20|21436.28|21316.28|21442.44|21322.44|21442.44|21322.44|21436.24|21316.24|10
1633596990000|2021-10-07 08:56:30|21445.72|21325.72|21450.05|21330.05|21450.05|21330.05|21445.72|21325.72|10
1633597000000|2021-10-07 08:56:40|21449.81|21329.81|21454.98|21334.98|21454.98|21334.98|21449.81|21329.81|10
1633597010000|2021-10-07 08:56:50|21456.01|21336.01|21457.37|21337.37|21457.37|21337.37|21455.42|21335.42|10
1633597020000|2021-10-07 08:57:00|21459.13|21339.13|21466.42|21346.42|21466.42|21346.42|21459.13|21339.13|10
1633597030000|2021-10-07 08:57:10|21467.67|21347.67|21471.36|21351.36|21471.36|21351.36|21466.1|21346.1|10
1633597040000|2021-10-07 08:57:20|21471.84|21351.84|21477.87|21357.87|21477.87|21357.87|21471.84|21351.84|10
1633597050000|2021-10-07 08:57:30|21478.89|21358.89|21487.43|21367.43|21487.43|21367.43|21478.66|21358.66|10
1633597060000|2021-10-07 08:57:40|21487.49|21367.49|21488.37|21368.37|21491.35|21371.35|21487.49|21367.49|10
1633597070000|2021-10-07 08:57:50|21486.6|21366.6|21488.25|21368.25|21488.26|21368.26|21486.6|21366.6|10
1633597080000|2021-10-07 08:58:00|21488.93|21368.93|21489.35|21369.35|21492.55|21372.55|21488.93|21368.93|9
1633597090000|2021-10-07 08:58:10|21488.38|21368.38|21483.12|21363.12|21489.1|21369.1|21483.12|21363.12|10
1633597100000|2021-10-07 08:58:20|21483.02|21363.02|21483.2|21363.2|21483.2|21363.2|21479.88|21359.88|10
1633597110000|2021-10-07 08:58:30|21483.45|21363.45|21487.31|21367.31|21487.31|21367.31|21482.97|21362.97|10
1633597120000|2021-10-07 08:58:40|21487.72|21367.72|21481.66|21361.66|21487.72|21367.72|21481.54|21361.54|9
1633597130000|2021-10-07 08:58:50|21482.5|21362.5|21485.16|21365.16|21485.99|21365.99|21481.15|21361.15|9
1633597140000|2021-10-07 08:59:00|21484.73|21364.73|21484.63|21364.63|21487.61|21367.61|21484.63|21364.63|10
1633597150000|2021-10-07 08:59:10|21485.29|21365.29|21483.56|21363.56|21485.42|21365.42|21483.28|21363.28|10
1633597160000|2021-10-07 08:59:20|21483.23|21363.23|21479.09|21359.09|21484.26|21364.26|21479.09|21359.09|10
1633597170000|2021-10-07 08:59:30|21479.02|21359.02|21473.83|21353.83|21479.18|21359.18|21473.83|21353.83|10
1633597180000|2021-10-07 08:59:40|21473.13|21353.13|21470.7|21350.7|21473.36|21353.36|21470.7|21350.7|10
1633597190000|2021-10-07 08:59:50|21470.52|21350.52|21473.87|21353.87|21474.87|21354.87|21470.52|21350.52|10
1633597200000|2021-10-07 09:00:00|21473.45|21353.45|21472.63|21352.63|21474.11|21354.11|21470.27|21350.27|10
1633597210000|2021-10-07 09:00:10|21472.91|21352.91|21473.65|21353.65|21473.65|21353.65|21471.2|21351.2|10
1633597220000|2021-10-07 09:00:20|21473.79|21353.79|21475.44|21355.44|21476.57|21356.57|21471.87|21351.87|10
1633597230000|2021-10-07 09:00:30|21476.63|21356.63|21488.39|21368.39|21488.39|21368.39|21476.63|21356.63|10
1633597240000|2021-10-07 09:00:40|21488.97|21368.97|21497.3|21377.3|21497.3|21377.3|21488.97|21368.97|10
1633597250000|2021-10-07 09:00:50|21499.19|21379.19|21504.71|21384.71|21505.76|21385.76|21499.19|21379.19|10
1633597260000|2021-10-07 09:01:00|21504.12|21384.12|21507.52|21387.52|21507.52|21387.52|21504.12|21384.12|9
1633597270000|2021-10-07 09:01:10|21508.9|21388.9|21514.94|21394.94|21514.94|21394.94|21508.38|21388.38|10
1633597280000|2021-10-07 09:01:20|21516.61|21396.61|21525.73|21405.73|21525.73|21405.73|21516.61|21396.61|10
1633597290000|2021-10-07 09:01:30|21525.61|21405.61|21531.3|21411.3|21531.3|21411.3|21525.61|21405.61|10
1633597300000|2021-10-07 09:01:40|21531.56|21411.56|21529.73|21409.73|21535.96|21415.96|21529.73|21409.73|10
1633597310000|2021-10-07 09:01:50|21525.68|21405.68|21522.15|21402.15|21527.98|21407.98|21522.15|21402.15|10
1633597320000|2021-10-07 09:02:00|21521.05|21401.05|21516.26|21396.26|21521.05|21401.05|21516.15|21396.15|10
1633597330000|2021-10-07 09:02:10|21514.52|21394.52|21515.15|21395.15|21517.84|21397.84|21514.52|21394.52|10
1633597340000|2021-10-07 09:02:20|21514.37|21394.37|21512.01|21392.01|21514.43|21394.43|21512.01|21392.01|10
1633597350000|2021-10-07 09:02:30|21509.25|21389.25|21500.84|21380.84|21509.25|21389.25|21500.84|21380.84|10
1633597360000|2021-10-07 09:02:40|21499.91|21379.91|21490.03|21370.03|21499.91|21379.91|21490.03|21370.03|10
1633597370000|2021-10-07 09:02:50|21487.01|21367.01|21479.65|21359.65|21487.01|21367.01|21479.65|21359.65|10
1633597380000|2021-10-07 09:03:00|21479.73|21359.73|21469.02|21349.02|21479.73|21359.73|21469.02|21349.02|10
1633597390000|2021-10-07 09:03:10|21468.13|21348.13|21454.91|21334.91|21468.13|21348.13|21454.39|21334.39|10
1633597400000|2021-10-07 09:03:20|21454.71|21334.71|21456.39|21336.39|21456.39|21336.39|21452.83|21332.83|10
1633597410000|2021-10-07 09:03:30|21456.98|21336.98|21470.74|21350.74|21470.74|21350.74|21456.74|21336.74|10
1633597420000|2021-10-07 09:03:40|21473.69|21353.69|21482.54|21362.54|21483.14|21363.14|21473.69|21353.69|10
1633597430000|2021-10-07 09:03:50|21482.25|21362.25|21489.3|21369.3|21490.69|21370.69|21482.25|21362.25|10
1633597440000|2021-10-07 09:04:00|21490.48|21370.48|21485.58|21365.58|21492.24|21372.24|21485.58|21365.58|10
1633597450000|2021-10-07 09:04:10|21485.43|21365.43|21482.5|21362.5|21485.43|21365.43|21481.26|21361.26|10
1633597460000|2021-10-07 09:04:20|21482.69|21362.69|21478.9|21358.9|21482.69|21362.69|21478.38|21358.38|10
1633597470000|2021-10-07 09:04:30|21475.24|21355.24|21469.05|21349.05|21475.45|21355.45|21469.05|21349.05|10
1633597480000|2021-10-07 09:04:40|21468.34|21348.34|21469.26|21349.26|21469.49|21349.49|21467.38|21347.38|10
1633597490000|2021-10-07 09:04:50|21469.77|21349.77|21466.39|21346.39|21470.24|21350.24|21466.39|21346.39|10
1633597500000|2021-10-07 09:05:00|21467.21|21347.21|21472.76|21352.76|21472.76|21352.76|21467.21|21347.21|10
1633597510000|2021-10-07 09:05:10|21472.84|21352.84|21471.1|21351.1|21472.84|21352.84|21470.48|21350.48|10
1633597520000|2021-10-07 09:05:20|21471.27|21351.27|21468.42|21348.42|21471.53|21351.53|21467.56|21347.56|10
1633597530000|2021-10-07 09:05:30|21469.58|21349.58|21472.42|21352.42|21473.58|21353.58|21469.58|21349.58|10
1633597540000|2021-10-07 09:05:40|21471.58|21351.58|21473.11|21353.11|21473.23|21353.23|21471.35|21351.35|10
1633597550000|2021-10-07 09:05:50|21472.81|21352.81|21470.21|21350.21|21472.95|21352.95|21468.84|21348.84|10
1633597560000|2021-10-07 09:06:00|21469.94|21349.94|21466.77|21346.77|21469.94|21349.94|21466.77|21346.77|10
1633597570000|2021-10-07 09:06:10|21466.88|21346.88|21469.38|21349.38|21469.9|21349.9|21466.88|21346.88|10
1633597580000|2021-10-07 09:06:20|21469.54|21349.54|21473.26|21353.26|21473.26|21353.26|21468.57|21348.57|9
1633597590000|2021-10-07 09:06:30|21475.51|21355.51|21477.82|21357.82|21478.12|21358.12|21475.31|21355.31|10
1633597600000|2021-10-07 09:06:40|21477.74|21357.74|21477.18|21357.18|21478.78|21358.78|21476.73|21356.73|10
1633597610000|2021-10-07 09:06:50|21475.46|21355.46|21466.12|21346.12|21475.46|21355.46|21466.12|21346.12|10
1633597620000|2021-10-07 09:07:00|21465.36|21345.36|21464.96|21344.96|21466.88|21346.88|21464.96|21344.96|10
1633597630000|2021-10-07 09:07:10|21463.81|21343.81|21455.4|21335.4|21463.81|21343.81|21455.36|21335.36|10
1633597640000|2021-10-07 09:07:20|21455.37|21335.37|21450|21330|21455.37|21335.37|21450|21330|10
1633597650000|2021-10-07 09:07:30|21450.31|21330.31|21439.2|21319.2|21450.31|21330.31|21438.21|21318.21|10
1633597660000|2021-10-07 09:07:40|21438.94|21318.94|21435.04|21315.04|21439.23|21319.23|21434.33|21314.33|10
1633597670000|2021-10-07 09:07:50|21435.25|21315.25|21428.85|21308.85|21435.25|21315.25|21426.34|21306.34|10
1633597680000|2021-10-07 09:08:00|21428.69|21308.69|21430.34|21310.34|21430.34|21310.34|21427.93|21307.93|10
1633597690000|2021-10-07 09:08:10|21429.15|21309.15|21430.38|21310.38|21431.65|21311.65|21429.15|21309.15|10
1633597700000|2021-10-07 09:08:20|21431.1|21311.1|21431.3|21311.3|21431.39|21311.39|21430.11|21310.11|10
1633597710000|2021-10-07 09:08:30|21431.36|21311.36|21431.24|21311.24|21431.61|21311.61|21430.15|21310.15|10
1633597720000|2021-10-07 09:08:40|21431.16|21311.16|21424.77|21304.77|21431.16|21311.16|21424.77|21304.77|10
1633597730000|2021-10-07 09:08:50|21424.29|21304.29|21400.71|21280.71|21424.29|21304.29|21400.71|21280.71|10
1633597740000|2021-10-07 09:09:00|21400.83|21280.83|21385.73|21265.73|21400.83|21280.83|21385.73|21265.73|10
1633597750000|2021-10-07 09:09:10|21383.4|21263.4|21381.39|21261.39|21383.4|21263.4|21378.14|21258.14|10
1633597760000|2021-10-07 09:09:20|21380|21260|21375.89|21255.89|21380|21260|21375.42|21255.42|10
1633597770000|2021-10-07 09:09:30|21374.23|21254.23|21375.62|21255.62|21376.18|21256.18|21373.48|21253.48|10
1633597780000|2021-10-07 09:09:40|21376.11|21256.11|21368.92|21248.92|21376.27|21256.27|21368.92|21248.92|10
1633597790000|2021-10-07 09:09:50|21363.59|21243.59|21354.33|21234.33|21363.59|21243.59|21353.33|21233.33|10
1633597800000|2021-10-07 09:10:00|21352.54|21232.54|21348.96|21228.96|21352.54|21232.54|21347.6|21227.6|10
1633597810000|2021-10-07 09:10:10|21350.51|21230.51|21352.46|21232.46|21352.46|21232.46|21350.51|21230.51|10
1633597820000|2021-10-07 09:10:20|21353.09|21233.09|21354.4|21234.4|21355.54|21235.54|21353.09|21233.09|10
1633597830000|2021-10-07 09:10:30|21353.37|21233.37|21339.61|21219.61|21353.37|21233.37|21339.61|21219.61|10
1633597840000|2021-10-07 09:10:40|21337.31|21217.31|21330.05|21210.05|21337.31|21217.31|21328.66|21208.66|10
1633597850000|2021-10-07 09:10:50|21327.7|21207.7|21324.42|21204.42|21327.79|21207.79|21323.35|21203.35|10
1633597860000|2021-10-07 09:11:00|21325.27|21205.27|21341.05|21221.05|21341.05|21221.05|21324.76|21204.76|10
1633597870000|2021-10-07 09:11:10|21344.66|21224.66|21356.68|21236.68|21356.71|21236.71|21344.66|21224.66|10
1633597880000|2021-10-07 09:11:20|21356.58|21236.58|21357.46|21237.46|21359.18|21239.18|21355.18|21235.18|10
1633597890000|2021-10-07 09:11:30|21356.91|21236.91|21361.3|21241.3|21361.3|21241.3|21356.91|21236.91|10
1633597900000|2021-10-07 09:11:40|21362.44|21242.44|21366.24|21246.24|21366.24|21246.24|21362.29|21242.29|10
1633597910000|2021-10-07 09:11:50|21367.18|21247.18|21370.49|21250.49|21370.49|21250.49|21367.18|21247.18|10
1633597920000|2021-10-07 09:12:00|21369.74|21249.74|21372.67|21252.67|21373.42|21253.42|21369.64|21249.64|10
1633597930000|2021-10-07 09:12:10|21373.41|21253.41|21377.02|21257.02|21377.17|21257.17|21373.41|21253.41|10
1633597940000|2021-10-07 09:12:20|21376.9|21256.9|21379.77|21259.77|21379.77|21259.77|21376.74|21256.74|10
1633597950000|2021-10-07 09:12:30|21378.73|21258.73|21386.68|21266.68|21386.68|21266.68|21378.73|21258.73|9
1633597960000|2021-10-07 09:12:40|21386.04|21266.04|21387.25|21267.25|21387.25|21267.25|21386.04|21266.04|10
1633597970000|2021-10-07 09:12:50|21386.86|21266.86|21373.55|21253.55|21386.86|21266.86|21373.55|21253.55|10
1633597980000|2021-10-07 09:13:00|21373.96|21253.96|21371.19|21251.19|21373.96|21253.96|21371.19|21251.19|10
1633597990000|2021-10-07 09:13:10|21369.57|21249.57|21365.55|21245.55|21369.57|21249.57|21365.55|21245.55|10
1633598000000|2021-10-07 09:13:20|21365.96|21245.96|21367.9|21247.9|21368.22|21248.22|21364.85|21244.85|9
1633598010000|2021-10-07 09:13:30|21369.21|21249.21|21370.98|21250.98|21370.98|21250.98|21366.75|21246.75|9
1633598020000|2021-10-07 09:13:40|21371.06|21251.06|21374.68|21254.68|21375.63|21255.63|21371.06|21251.06|10
1633598030000|2021-10-07 09:13:50|21375|21255|21375.88|21255.88|21375.93|21255.93|21374.58|21254.58|10
1633598040000|2021-10-07 09:14:00|21375.87|21255.87|21377.04|21257.04|21379.55|21259.55|21375.87|21255.87|10
1633598050000|2021-10-07 09:14:10|21375.85|21255.85|21380.66|21260.66|21380.66|21260.66|21375.23|21255.23|10
1633598060000|2021-10-07 09:14:20|21381.37|21261.37|21382.2|21262.2|21382.2|21262.2|21380.76|21260.76|10
1633598070000|2021-10-07 09:14:30|21382.33|21262.33|21384.77|21264.77|21384.77|21264.77|21381.37|21261.37|10
1633598080000|2021-10-07 09:14:40|21385.62|21265.62|21383.85|21263.85|21385.7|21265.7|21383.45|21263.45|9
1633598090000|2021-10-07 09:14:50|21383.86|21263.86|21387|21267|21387|21267|21383.85|21263.85|10
1633598100000|2021-10-07 09:15:00|21386.98|21266.98|21390.77|21270.77|21392.07|21272.07|21386.98|21266.98|10
1633598110000|2021-10-07 09:15:10|21390.49|21270.49|21393.18|21273.18|21394.38|21274.38|21390.49|21270.49|10
1633598120000|2021-10-07 09:15:20|21394.44|21274.44|21396.38|21276.38|21396.38|21276.38|21394|21274|10
1633598130000|2021-10-07 09:15:30|21397.03|21277.03|21408.59|21288.59|21408.59|21288.59|21397.03|21277.03|10
1633598140000|2021-10-07 09:15:40|21409.85|21289.85|21417.8|21297.8|21417.8|21297.8|21409.85|21289.85|9
1633598150000|2021-10-07 09:15:50|21418.86|21298.86|21427.47|21307.47|21427.47|21307.47|21418.86|21298.86|10
1633598160000|2021-10-07 09:16:00|21428.63|21308.63|21438.06|21318.06|21438.06|21318.06|21428.63|21308.63|10
1633598170000|2021-10-07 09:16:10|21438.11|21318.11|21436.92|21316.92|21438.11|21318.11|21435.27|21315.27|10
1633598180000|2021-10-07 09:16:20|21436.52|21316.52|21433.94|21313.94|21436.66|21316.66|21433.62|21313.62|10
1633598190000|2021-10-07 09:16:30|21433.35|21313.35|21422.81|21302.81|21433.35|21313.35|21422.81|21302.81|10
1633598200000|2021-10-07 09:16:40|21421.27|21301.27|21412.16|21292.16|21421.39|21301.39|21412.16|21292.16|10
1633598210000|2021-10-07 09:16:50|21410.11|21290.11|21400.87|21280.87|21410.11|21290.11|21400.87|21280.87|10
1633598220000|2021-10-07 09:17:00|21400.14|21280.14|21394.49|21274.49|21400.18|21280.18|21394.49|21274.49|9
1633598230000|2021-10-07 09:17:10|21394.36|21274.36|21379.55|21259.55|21394.36|21274.36|21379.55|21259.55|10
1633598240000|2021-10-07 09:17:20|21381.08|21261.08|21379.32|21259.32|21382.12|21262.12|21379.32|21259.32|10
1633598250000|2021-10-07 09:17:30|21379.76|21259.76|21377.82|21257.82|21379.76|21259.76|21377.82|21257.82|10
1633598260000|2021-10-07 09:17:40|21378.03|21258.03|21380.64|21260.64|21381.95|21261.95|21378.03|21258.03|10
1633598270000|2021-10-07 09:17:50|21378.05|21258.05|21376.52|21256.52|21378.97|21258.97|21375.68|21255.68|10
1633598280000|2021-10-07 09:18:00|21375.78|21255.78|21372.2|21252.2|21376.27|21256.27|21371.4|21251.4|10
1633598290000|2021-10-07 09:18:10|21371.55|21251.55|21370.39|21250.39|21372.66|21252.66|21370.24|21250.24|10
1633598300000|2021-10-07 09:18:20|21369.16|21249.16|21363.07|21243.07|21369.16|21249.16|21362.62|21242.62|10
1633598310000|2021-10-07 09:18:30|21364.53|21244.53|21361.39|21241.39|21365.44|21245.44|21360.92|21240.92|10
1633598320000|2021-10-07 09:18:40|21361.26|21241.26|21359.73|21239.73|21361.63|21241.63|21359.73|21239.73|10
1633598330000|2021-10-07 09:18:50|21359.07|21239.07|21354.33|21234.33|21359.07|21239.07|21354.33|21234.33|10
1633598340000|2021-10-07 09:19:00|21353.72|21233.72|21348.5|21228.5|21353.72|21233.72|21348.5|21228.5|10
1633598350000|2021-10-07 09:19:10|21346.28|21226.28|21340.81|21220.81|21346.28|21226.28|21340.81|21220.81|10
1633598360000|2021-10-07 09:19:20|21341.78|21221.78|21330.36|21210.36|21342.26|21222.26|21330.36|21210.36|10
1633598370000|2021-10-07 09:19:30|21329.52|21209.52|21322.28|21202.28|21329.52|21209.52|21322.28|21202.28|9
1633598380000|2021-10-07 09:19:40|21321.28|21201.28|21316.17|21196.17|21321.28|21201.28|21315.3|21195.3|10
1633598390000|2021-10-07 09:19:50|21316.22|21196.22|21320.03|21200.03|21320.03|21200.03|21316.1|21196.1|10
1633598400000|2021-10-07 09:20:00|21320.97|21200.97|21324.61|21204.61|21324.61|21204.61|21320.97|21200.97|10
1633598410000|2021-10-07 09:20:10|21324.7|21204.7|21329.21|21209.21|21329.34|21209.34|21324.7|21204.7|10
1633598420000|2021-10-07 09:20:20|21331.36|21211.36|21333.78|21213.78|21333.78|21213.78|21331.34|21211.34|10
1633598430000|2021-10-07 09:20:30|21335.5|21215.5|21336.2|21216.2|21336.92|21216.92|21335.5|21215.5|10
1633598440000|2021-10-07 09:20:40|21335.13|21215.13|21334.93|21214.93|21336.11|21216.11|21334.34|21214.34|10
1633598450000|2021-10-07 09:20:50|21332.91|21212.91|21324.21|21204.21|21332.91|21212.91|21324.21|21204.21|10
1633598460000|2021-10-07 09:21:00|21323.34|21203.34|21315.8|21195.8|21323.34|21203.34|21315.8|21195.8|10
1633598470000|2021-10-07 09:21:10|21314.74|21194.74|21302.33|21182.33|21314.74|21194.74|21302.33|21182.33|10
1633598480000|2021-10-07 09:21:20|21300.92|21180.92|21290.36|21170.36|21301.65|21181.65|21290.36|21170.36|10
1633598490000|2021-10-07 09:21:30|21284.9|21164.9|21258.73|21138.73|21284.9|21164.9|21258.73|21138.73|10
1633598500000|2021-10-07 09:21:40|21257.99|21137.99|21255.46|21135.46|21257.99|21137.99|21254.54|21134.54|10
1633598510000|2021-10-07 09:21:50|21254.63|21134.63|21252.79|21132.79|21254.63|21134.63|21250.14|21130.14|10
1633598520000|2021-10-07 09:22:00|21253.34|21133.34|21255.02|21135.02|21255.02|21135.02|21252.6|21132.6|10
1633598530000|2021-10-07 09:22:10|21255.45|21135.45|21257.96|21137.96|21258.42|21138.42|21255.45|21135.45|10
1633598540000|2021-10-07 09:22:20|21258.07|21138.07|21256.24|21136.24|21258.38|21138.38|21255.44|21135.44|10
1633598550000|2021-10-07 09:22:30|21255.55|21135.55|21242.55|21122.55|21255.55|21135.55|21242.55|21122.55|10
1633598560000|2021-10-07 09:22:40|21241.16|21121.16|21226.9|21106.9|21241.16|21121.16|21226.9|21106.9|10
1633598570000|2021-10-07 09:22:50|21225.26|21105.26|21219.35|21099.35|21225.26|21105.26|21219.35|21099.35|10
1633598580000|2021-10-07 09:23:00|21218.91|21098.91|21209.17|21089.17|21219.13|21099.13|21209.17|21089.17|10
1633598590000|2021-10-07 09:23:10|21209.08|21089.08|21210.8|21090.8|21210.98|21090.98|21206.9|21086.9|10
1633598600000|2021-10-07 09:23:20|21212.02|21092.02|21211.76|21091.76|21214.3|21094.3|21211.76|21091.76|10
1633598610000|2021-10-07 09:23:30|21211.24|21091.24|21207.38|21087.38|21211.24|21091.24|21206.25|21086.25|10
1633598620000|2021-10-07 09:23:40|21207.89|21087.89|21208.26|21088.26|21209.31|21089.31|21207.77|21087.77|10
1633598630000|2021-10-07 09:23:50|21208.02|21088.02|21212.97|21092.97|21212.97|21092.97|21206.89|21086.89|10
1633598640000|2021-10-07 09:24:00|21213|21093|21218.21|21098.21|21219.32|21099.32|21212.85|21092.85|10
1633598650000|2021-10-07 09:24:10|21217.7|21097.7|21241.31|21121.31|21241.31|21121.31|21217.7|21097.7|10
1633598660000|2021-10-07 09:24:20|21242.47|21122.47|21253.94|21133.94|21253.94|21133.94|21242.47|21122.47|10
1633598670000|2021-10-07 09:24:30|21254.39|21134.39|21254.19|21134.19|21254.39|21134.39|21252.42|21132.42|9
1633598680000|2021-10-07 09:24:40|21255.62|21135.62|21262.6|21142.6|21262.6|21142.6|21255.39|21135.39|10
1633598690000|2021-10-07 09:24:50|21261.65|21141.65|21264.62|21144.62|21266.48|21146.48|21261.65|21141.65|10
1633598700000|2021-10-07 09:25:00|21265.87|21145.87|21266.55|21146.55|21267.27|21147.27|21264.55|21144.55|10
1633598710000|2021-10-07 09:25:10|21271.48|21151.48|21269.53|21149.53|21271.48|21151.48|21269.42|21149.42|10
1633598720000|2021-10-07 09:25:20|21269.43|21149.43|21272.28|21152.28|21272.5|21152.5|21268.97|21148.97|10
1633598730000|2021-10-07 09:25:30|21272.8|21152.8|21274.5|21154.5|21275.69|21155.69|21272.8|21152.8|10
1633598740000|2021-10-07 09:25:40|21273.59|21153.59|21268.43|21148.43|21273.59|21153.59|21268.43|21148.43|10
1633598750000|2021-10-07 09:25:50|21267.15|21147.15|21261.5|21141.5|21267.15|21147.15|21261.5|21141.5|10
1633598760000|2021-10-07 09:26:00|21260.56|21140.56|21254.17|21134.17|21260.56|21140.56|21254.17|21134.17|9
1633598770000|2021-10-07 09:26:10|21253.84|21133.84|21253.98|21133.98|21253.98|21133.98|21251.43|21131.43|10
1633598780000|2021-10-07 09:26:20|21254.95|21134.95|21259.78|21139.78|21259.78|21139.78|21254.95|21134.95|10
1633598790000|2021-10-07 09:26:30|21260.42|21140.42|21263.17|21143.17|21263.62|21143.62|21260.42|21140.42|10
1633598800000|2021-10-07 09:26:40|21263.09|21143.09|21262.1|21142.1|21263.39|21143.39|21262.1|21142.1|10
1633598810000|2021-10-07 09:26:50|21262.36|21142.36|21263.09|21143.09|21263.53|21143.53|21262.36|21142.36|10
1633598820000|2021-10-07 09:27:00|21262.28|21142.28|21257.13|21137.13|21262.36|21142.36|21257.13|21137.13|10
1633598830000|2021-10-07 09:27:10|21257.54|21137.54|21248.99|21128.99|21257.54|21137.54|21248.99|21128.99|9
1633598840000|2021-10-07 09:27:20|21246.24|21126.24|21241.86|21121.86|21246.24|21126.24|21241.52|21121.52|10
1633598850000|2021-10-07 09:27:30|21242.72|21122.72|21238.63|21118.63|21242.72|21122.72|21238.63|21118.63|9
1633598860000|2021-10-07 09:27:40|21238.46|21118.46|21237.32|21117.32|21238.46|21118.46|21237.32|21117.32|10
1633598870000|2021-10-07 09:27:50|21236.63|21116.63|21236.18|21116.18|21237|21117|21236.16|21116.16|9
1633598880000|2021-10-07 09:28:00|21235.86|21115.86|21237.07|21117.07|21237.07|21117.07|21234.88|21114.88|10
1633598890000|2021-10-07 09:28:10|21236.8|21116.8|21237.32|21117.32|21238.72|21118.72|21236.8|21116.8|10
1633598900000|2021-10-07 09:28:20|21237.31|21117.31|21230.5|21110.5|21237.31|21117.31|21230.5|21110.5|10
1633598910000|2021-10-07 09:28:30|21230.73|21110.73|21225.46|21105.46|21230.73|21110.73|21225.46|21105.46|10
1633598920000|2021-10-07 09:28:40|21224.6|21104.6|21225.91|21105.91|21226.3|21106.3|21223.82|21103.82|10
1633598930000|2021-10-07 09:28:50|21225.82|21105.82|21229.76|21109.76|21229.76|21109.76|21225.71|21105.71|10
1633598940000|2021-10-07 09:29:00|21230.23|21110.23|21238.08|21118.08|21242.04|21122.04|21230.23|21110.23|10
1633598950000|2021-10-07 09:29:10|21238.74|21118.74|21232.3|21112.3|21238.74|21118.74|21232.17|21112.17|10
1633598960000|2021-10-07 09:29:20|21230.7|21110.7|21227.65|21107.65|21230.7|21110.7|21227.62|21107.62|10
1633598970000|2021-10-07 09:29:30|21227.86|21107.86|21224.56|21104.56|21227.98|21107.98|21224.17|21104.17|10
1633598980000|2021-10-07 09:29:40|21223.63|21103.63|21221.25|21101.25|21223.64|21103.64|21220.63|21100.63|9
1633598990000|2021-10-07 09:29:50|21222.13|21102.13|21221.48|21101.48|21222.13|21102.13|21220.63|21100.63|10
1633599000000|2021-10-07 09:30:00|21219.77|21099.77|21220.24|21100.24|21221.53|21101.53|21219.77|21099.77|10
1633599010000|2021-10-07 09:30:10|21218.69|21098.69|21210.58|21090.58|21218.69|21098.69|21209.93|21089.93|10
1633599020000|2021-10-07 09:30:20|21209.92|21089.92|21209.77|21089.77|21209.92|21089.92|21207.82|21087.82|10
1633599030000|2021-10-07 09:30:30|21210.47|21090.47|21208.76|21088.76|21211.26|21091.26|21208.76|21088.76|10
1633599040000|2021-10-07 09:30:40|21208.54|21088.54|21208.75|21088.75|21209.05|21089.05|21205.79|21085.79|10
1633599050000|2021-10-07 09:30:50|21206.4|21086.4|21201.38|21081.38|21206.4|21086.4|21201.38|21081.38|10
1633599060000|2021-10-07 09:31:00|21199.37|21079.37|21193.96|21073.96|21199.37|21079.37|21193.96|21073.96|10
1633599070000|2021-10-07 09:31:10|21193.68|21073.68|21186.45|21066.45|21193.72|21073.72|21186.41|21066.41|10
1633599080000|2021-10-07 09:31:20|21186.46|21066.46|21181.33|21061.33|21186.46|21066.46|21180.75|21060.75|10
1633599090000|2021-10-07 09:31:30|21181.17|21061.17|21147.94|21027.94|21181.17|21061.17|21147.94|21027.94|10
1633599100000|2021-10-07 09:31:40|21141.21|21021.21|21137.77|21017.77|21141.42|21021.42|21137.77|21017.77|10
1633599110000|2021-10-07 09:31:50|21134.98|21014.98|21137.41|21017.41|21138.78|21018.78|21134.98|21014.98|10
1633599120000|2021-10-07 09:32:00|21138.52|21018.52|21132.5|21012.5|21138.52|21018.52|21132.5|21012.5|10
1633599130000|2021-10-07 09:32:10|21131.7|21011.7|21129.46|21009.46|21132.36|21012.36|21129.46|21009.46|10
1633599140000|2021-10-07 09:32:20|21129.86|21009.86|21120.59|21000.59|21129.86|21009.86|21120.59|21000.59|10
1633599150000|2021-10-07 09:32:30|21119.51|20999.51|21112.04|20992.04|21119.51|20999.51|21112.04|20992.04|10
1633599160000|2021-10-07 09:32:40|21109.95|20989.95|21099.51|20979.51|21110.07|20990.07|21098.95|20978.95|10
1633599170000|2021-10-07 09:32:50|21098|20978|21085.99|20965.99|21098|20978|21084.92|20964.92|10
1633599180000|2021-10-07 09:33:00|21086.3|20966.3|21086.08|20966.08|21086.3|20966.3|21084.83|20964.83|10
1633599190000|2021-10-07 09:33:10|21088.32|20968.32|21096.33|20976.33|21096.33|20976.33|21088.32|20968.32|10
1633599200000|2021-10-07 09:33:20|21096.24|20976.24|21101.98|20981.98|21101.98|20981.98|21096.24|20976.24|10
1633599210000|2021-10-07 09:33:30|21101.18|20981.18|21104.87|20984.87|21104.87|20984.87|21101.18|20981.18|10
1633599220000|2021-10-07 09:33:40|21104.55|20984.55|21109.64|20989.64|21109.64|20989.64|21103.83|20983.83|10
1633599230000|2021-10-07 09:33:50|21110.12|20990.12|21116.85|20996.85|21116.85|20996.85|21110.12|20990.12|10
1633599240000|2021-10-07 09:34:00|21117.61|20997.61|21125.7|21005.7|21125.7|21005.7|21117.61|20997.61|10
1633599250000|2021-10-07 09:34:10|21126.16|21006.16|21139.61|21019.61|21139.61|21019.61|21126.16|21006.16|10
1633599260000|2021-10-07 09:34:20|21141.28|21021.28|21150.01|21030.01|21150.79|21030.79|21141.28|21021.28|10
1633599270000|2021-10-07 09:34:30|21151.21|21031.21|21186.69|21066.69|21186.69|21066.69|21151.21|21031.21|10
1633599280000|2021-10-07 09:34:40|21188.37|21068.37|21205.53|21085.53|21205.94|21085.94|21188.37|21068.37|10
1633599290000|2021-10-07 09:34:50|21207.42|21087.42|21203.43|21083.43|21207.42|21087.42|21202.48|21082.48|10
1633599300000|2021-10-07 09:35:00|21205.32|21085.32|21220.69|21100.69|21220.69|21100.69|21205.32|21085.32|10
1633599310000|2021-10-07 09:35:10|21221.8|21101.8|21219.07|21099.07|21225.94|21105.94|21219.07|21099.07|10
1633599320000|2021-10-07 09:35:20|21216.57|21096.57|21209.77|21089.77|21216.57|21096.57|21209.77|21089.77|10
1633599330000|2021-10-07 09:35:30|21209.76|21089.76|21219.73|21099.73|21219.73|21099.73|21208.97|21088.97|10
1633599340000|2021-10-07 09:35:40|21220.15|21100.15|21230.62|21110.62|21230.62|21110.62|21220.15|21100.15|10
1633599350000|2021-10-07 09:35:50|21230.25|21110.25|21238.41|21118.41|21238.41|21118.41|21230.25|21110.25|10
1633599360000|2021-10-07 09:36:00|21239.94|21119.94|21248.88|21128.88|21248.88|21128.88|21239.94|21119.94|10
1633599370000|2021-10-07 09:36:10|21248.03|21128.03|21269.77|21149.77|21269.77|21149.77|21248.03|21128.03|10
1633599380000|2021-10-07 09:36:20|21270.85|21150.85|21278.96|21158.96|21279.58|21159.58|21270.85|21150.85|10
1633599390000|2021-10-07 09:36:30|21278.9|21158.9|21280.05|21160.05|21284.15|21164.15|21277.32|21157.32|10
1633599400000|2021-10-07 09:36:40|21279.46|21159.46|21279.37|21159.37|21281.03|21161.03|21276.27|21156.27|10
1633599410000|2021-10-07 09:36:50|21281.72|21161.72|21281.78|21161.78|21283.58|21163.58|21281.72|21161.72|9
1633599420000|2021-10-07 09:37:00|21282.23|21162.23|21283.87|21163.87|21284.73|21164.73|21280.53|21160.53|10
1633599430000|2021-10-07 09:37:10|21282.75|21162.75|21283.78|21163.78|21285.01|21165.01|21282.75|21162.75|10
1633599440000|2021-10-07 09:37:20|21285.99|21165.99|21286.91|21166.91|21287.75|21167.75|21285.99|21165.99|10
1633599450000|2021-10-07 09:37:30|21289.72|21169.72|21287.28|21167.28|21289.88|21169.88|21287.28|21167.28|10
1633599460000|2021-10-07 09:37:40|21286.62|21166.62|21279.55|21159.55|21287.19|21167.19|21279.55|21159.55|10
1633599470000|2021-10-07 09:37:50|21279.81|21159.81|21269.62|21149.62|21279.81|21159.81|21269.27|21149.27|10
1633599480000|2021-10-07 09:38:00|21268.15|21148.15|21259.07|21139.07|21268.15|21148.15|21259.07|21139.07|10
1633599490000|2021-10-07 09:38:10|21258.93|21138.93|21253.72|21133.72|21258.93|21138.93|21253.72|21133.72|10
1633599500000|2021-10-07 09:38:20|21253.79|21133.79|21254.44|21134.44|21254.91|21134.91|21253.75|21133.75|9
1633599510000|2021-10-07 09:38:30|21254.73|21134.73|21260.32|21140.32|21260.32|21140.32|21254.73|21134.73|9
1633599520000|2021-10-07 09:38:40|21260.57|21140.57|21257.34|21137.34|21261.07|21141.07|21256.72|21136.72|10
1633599530000|2021-10-07 09:38:50|21257.55|21137.55|21254.69|21134.69|21257.66|21137.66|21254.69|21134.69|10
1633599540000|2021-10-07 09:39:00|21254.45|21134.45|21248.82|21128.82|21254.45|21134.45|21248.82|21128.82|10
1633599550000|2021-10-07 09:39:10|21248.33|21128.33|21244.84|21124.84|21248.33|21128.33|21244.84|21124.84|10
1633599560000|2021-10-07 09:39:20|21243.79|21123.79|21238.9|21118.9|21244.16|21124.16|21238.9|21118.9|10
1633599570000|2021-10-07 09:39:30|21238.91|21118.91|21231.03|21111.03|21238.91|21118.91|21230.92|21110.92|10
1633599580000|2021-10-07 09:39:40|21229.17|21109.17|21215.4|21095.4|21229.17|21109.17|21215.4|21095.4|10
1633599590000|2021-10-07 09:39:50|21212.99|21092.99|21207.44|21087.44|21212.99|21092.99|21207.18|21087.18|10
1633599600000|2021-10-07 09:40:00|21203.36|21083.36|21201.09|21081.09|21203.83|21083.83|21201.09|21081.09|10
1633599610000|2021-10-07 09:40:10|21199.91|21079.91|21193.55|21073.55|21200.03|21080.03|21193.55|21073.55|10
1633599620000|2021-10-07 09:40:20|21193.56|21073.56|21190.71|21070.71|21193.56|21073.56|21189.94|21069.94|10
1633599630000|2021-10-07 09:40:30|21189.77|21069.77|21186.92|21066.92|21189.77|21069.77|21186.63|21066.63|9
1633599640000|2021-10-07 09:40:40|21186.88|21066.88|21186.81|21066.81|21189.66|21069.66|21186.81|21066.81|10
1633599650000|2021-10-07 09:40:50|21186.41|21066.41|21191.35|21071.35|21192.57|21072.57|21186.41|21066.41|10
1633599660000|2021-10-07 09:41:00|21193.08|21073.08|21198.61|21078.61|21198.61|21078.61|21193.08|21073.08|10
1633599670000|2021-10-07 09:41:10|21199.65|21079.65|21215.13|21095.13|21215.13|21095.13|21199.65|21079.65|10
1633599680000|2021-10-07 09:41:20|21215.55|21095.55|21219.61|21099.61|21219.95|21099.95|21215.55|21095.55|10
1633599690000|2021-10-07 09:41:30|21219.84|21099.84|21223.38|21103.38|21223.38|21103.38|21219.84|21099.84|10
1633599700000|2021-10-07 09:41:40|21223.44|21103.44|21225.25|21105.25|21225.25|21105.25|21222.81|21102.81|10
1633599710000|2021-10-07 09:41:50|21225.8|21105.8|21233.82|21113.82|21233.82|21113.82|21225.8|21105.8|10
1633599720000|2021-10-07 09:42:00|21233.33|21113.33|21237.33|21117.33|21237.56|21117.56|21233.33|21113.33|10
1633599730000|2021-10-07 09:42:10|21237.58|21117.58|21238.33|21118.33|21239.33|21119.33|21237.58|21117.58|10
1633599740000|2021-10-07 09:42:20|21238.81|21118.81|21237.85|21117.85|21239.57|21119.57|21237.85|21117.85|10
1633599750000|2021-10-07 09:42:30|21237.71|21117.71|21241.19|21121.19|21241.19|21121.19|21237.71|21117.71|10
1633599760000|2021-10-07 09:42:40|21240.99|21120.99|21247.32|21127.32|21247.32|21127.32|21240.99|21120.99|10
1633599770000|2021-10-07 09:42:50|21247.43|21127.43|21250.06|21130.06|21251.44|21131.44|21247.43|21127.43|10
1633599780000|2021-10-07 09:43:00|21250.46|21130.46|21257.21|21137.21|21257.21|21137.21|21250.44|21130.44|10
1633599790000|2021-10-07 09:43:10|21256.99|21136.99|21258.16|21138.16|21259.79|21139.79|21256.46|21136.46|10
1633599800000|2021-10-07 09:43:20|21258.01|21138.01|21254.46|21134.46|21258.01|21138.01|21254.13|21134.13|10
1633599810000|2021-10-07 09:43:30|21253.95|21133.95|21254.19|21134.19|21254.19|21134.19|21252.9|21132.9|10
1633599820000|2021-10-07 09:43:40|21254.22|21134.22|21263.21|21143.21|21263.21|21143.21|21254.22|21134.22|9
1633599830000|2021-10-07 09:43:50|21265.16|21145.16|21272.44|21152.44|21272.44|21152.44|21265.16|21145.16|10
1633599840000|2021-10-07 09:44:00|21273.44|21153.44|21277.68|21157.68|21278.37|21158.37|21273.01|21153.01|10
1633599850000|2021-10-07 09:44:10|21277.76|21157.76|21275.55|21155.55|21277.76|21157.76|21275.55|21155.55|10
1633599860000|2021-10-07 09:44:20|21275.38|21155.38|21276.53|21156.53|21276.79|21156.79|21272.78|21152.78|10
1633599870000|2021-10-07 09:44:30|21276.29|21156.29|21275.76|21155.76|21276.35|21156.35|21275.38|21155.38|10
1633599880000|2021-10-07 09:44:40|21275.43|21155.43|21278.68|21158.68|21279.29|21159.29|21275.43|21155.43|10
1633599890000|2021-10-07 09:44:50|21278.12|21158.12|21278.7|21158.7|21278.84|21158.84|21277.3|21157.3|10
1633599900000|2021-10-07 09:45:00|21281.19|21161.19|21279.12|21159.12|21281.29|21161.29|21279.12|21159.12|10
1633599910000|2021-10-07 09:45:10|21280.14|21160.14|21281.17|21161.17|21281.91|21161.91|21280.14|21160.14|10
1633599920000|2021-10-07 09:45:20|21280.82|21160.82|21265.13|21145.13|21280.82|21160.82|21265.13|21145.13|10
1633599930000|2021-10-07 09:45:30|21264.58|21144.58|21260.06|21140.06|21264.58|21144.58|21259.55|21139.55|10
1633599940000|2021-10-07 09:45:40|21259.04|21139.04|21262.88|21142.88|21263.03|21143.03|21256.77|21136.77|10
1633599950000|2021-10-07 09:45:50|21264.21|21144.21|21274.41|21154.41|21274.41|21154.41|21264.21|21144.21|9
1633599960000|2021-10-07 09:46:00|21274.95|21154.95|21281.27|21161.27|21281.27|21161.27|21274.95|21154.95|10
1633599970000|2021-10-07 09:46:10|21282.63|21162.63|21286.36|21166.36|21286.43|21166.43|21282.19|21162.19|10
1633599980000|2021-10-07 09:46:20|21286.68|21166.68|21289.24|21169.24|21289.42|21169.42|21286.68|21166.68|10
1633599990000|2021-10-07 09:46:30|21289.2|21169.2|21293.31|21173.31|21293.4|21173.4|21289.17|21169.17|10
1633600000000|2021-10-07 09:46:40|21293.43|21173.43|21295.83|21175.83|21296.02|21176.02|21293.1|21173.1|9
1633600010000|2021-10-07 09:46:50|21295.43|21175.43|21298.82|21178.82|21298.93|21178.93|21295.43|21175.43|10
1633600020000|2021-10-07 09:47:00|21299.39|21179.39|21298.66|21178.66|21299.62|21179.62|21298.41|21178.41|10
1633600030000|2021-10-07 09:47:10|21297.42|21177.42|21295.23|21175.23|21298.63|21178.63|21295.23|21175.23|10
1633600040000|2021-10-07 09:47:20|21295.18|21175.18|21290.42|21170.42|21295.18|21175.18|21290.42|21170.42|10
1633600050000|2021-10-07 09:47:30|21291.15|21171.15|21293.21|21173.21|21293.21|21173.21|21290.63|21170.63|9
1633600060000|2021-10-07 09:47:40|21293.34|21173.34|21298.15|21178.15|21298.15|21178.15|21293.34|21173.34|10
1633600070000|2021-10-07 09:47:50|21299.07|21179.07|21300.46|21180.46|21300.94|21180.94|21298.64|21178.64|10
1633600080000|2021-10-07 09:48:00|21300.26|21180.26|21308.65|21188.65|21308.65|21188.65|21300.26|21180.26|10
1633600090000|2021-10-07 09:48:10|21308.25|21188.25|21309.34|21189.34|21310.18|21190.18|21308.25|21188.25|10
1633600100000|2021-10-07 09:48:20|21309.43|21189.43|21309.12|21189.12|21309.72|21189.72|21308.53|21188.53|10
1633600110000|2021-10-07 09:48:30|21309.56|21189.56|21300.04|21180.04|21309.56|21189.56|21300.04|21180.04|9
1633600120000|2021-10-07 09:48:40|21298.85|21178.85|21300.74|21180.74|21300.74|21180.74|21296.58|21176.58|9
1633600130000|2021-10-07 09:48:50|21301.25|21181.25|21298.7|21178.7|21301.59|21181.59|21298.7|21178.7|9
1633600140000|2021-10-07 09:49:00|21297.85|21177.85|21292.73|21172.73|21297.85|21177.85|21292.73|21172.73|10
1633600150000|2021-10-07 09:49:10|21292.27|21172.27|21284.99|21164.99|21292.3|21172.3|21284.99|21164.99|10
1633600160000|2021-10-07 09:49:20|21284.27|21164.27|21279.13|21159.13|21284.27|21164.27|21279.13|21159.13|9
1633600170000|2021-10-07 09:49:30|21279.3|21159.3|21279.82|21159.82|21279.82|21159.82|21278.78|21158.78|10
1633600180000|2021-10-07 09:49:40|21279.75|21159.75|21282.47|21162.47|21282.58|21162.58|21278.92|21158.92|10
1633600190000|2021-10-07 09:49:50|21282.95|21162.95|21282.95|21162.95|21282.95|21162.95|21281.27|21161.27|10
1633600200000|2021-10-07 09:50:00|21283.09|21163.09|21278.28|21158.28|21283.09|21163.09|21278.28|21158.28|10
1633600210000|2021-10-07 09:50:10|21278.23|21158.23|21268.34|21148.34|21278.23|21158.23|21268.34|21148.34|10
1633600220000|2021-10-07 09:50:20|21265.16|21145.16|21263.4|21143.4|21265.16|21145.16|21260.5|21140.5|10
1633600230000|2021-10-07 09:50:30|21262.82|21142.82|21257.11|21137.11|21262.82|21142.82|21257.08|21137.08|10
1633600240000|2021-10-07 09:50:40|21256.37|21136.37|21257.17|21137.17|21257.43|21137.43|21255.87|21135.87|10
1633600250000|2021-10-07 09:50:50|21256.82|21136.82|21255.74|21135.74|21256.98|21136.98|21255.34|21135.34|10
1633600260000|2021-10-07 09:51:00|21256.8|21136.8|21257.84|21137.84|21258.65|21138.65|21256.8|21136.8|10
1633600270000|2021-10-07 09:51:10|21256.87|21136.87|21255.38|21135.38|21257.19|21137.19|21255.16|21135.16|10
1633600280000|2021-10-07 09:51:20|21255.82|21135.82|21256.09|21136.09|21257.64|21137.64|21255.68|21135.68|10
1633600290000|2021-10-07 09:51:30|21255.87|21135.87|21262.34|21142.34|21262.34|21142.34|21255.87|21135.87|10
1633600300000|2021-10-07 09:51:40|21262.51|21142.51|21265.96|21145.96|21265.96|21145.96|21261.93|21141.93|10
1633600310000|2021-10-07 09:51:50|21266.24|21146.24|21276.01|21156.01|21276.01|21156.01|21266.24|21146.24|10
1633600320000|2021-10-07 09:52:00|21276.78|21156.78|21282.24|21162.24|21282.24|21162.24|21276.78|21156.78|9
1633600330000|2021-10-07 09:52:10|21282.79|21162.79|21285.43|21165.43|21285.8|21165.8|21282.75|21162.75|10
1633600340000|2021-10-07 09:52:20|21285.01|21165.01|21285.92|21165.92|21285.92|21165.92|21283.71|21163.71|10
1633600350000|2021-10-07 09:52:30|21286.35|21166.35|21288.26|21168.26|21289.36|21169.36|21286.35|21166.35|10
1633600360000|2021-10-07 09:52:40|21288.13|21168.13|21288.68|21168.68|21288.84|21168.84|21288.13|21168.13|10
1633600370000|2021-10-07 09:52:50|21288.26|21168.26|21287.93|21167.93|21288.64|21168.64|21287.56|21167.56|10
1633600380000|2021-10-07 09:53:00|21287.74|21167.74|21285.63|21165.63|21287.77|21167.77|21285.21|21165.21|9
1633600390000|2021-10-07 09:53:10|21286.58|21166.58|21287.36|21167.36|21288.02|21168.02|21286.58|21166.58|10
1633600400000|2021-10-07 09:53:20|21287.18|21167.18|21285.96|21165.96|21288.05|21168.05|21285.25|21165.25|10
1633600410000|2021-10-07 09:53:30|21285.54|21165.54|21286.42|21166.42|21287.43|21167.43|21285.54|21165.54|9
1633600420000|2021-10-07 09:53:40|21286.78|21166.78|21293.07|21173.07|21293.07|21173.07|21286.78|21166.78|10
1633600430000|2021-10-07 09:53:50|21292.74|21172.74|21294.5|21174.5|21295.1|21175.1|21292.74|21172.74|9
1633600440000|2021-10-07 09:54:00|21294.23|21174.23|21289.75|21169.75|21294.61|21174.61|21289.75|21169.75|10
1633600450000|2021-10-07 09:54:10|21289.69|21169.69|21296.39|21176.39|21296.39|21176.39|21288.69|21168.69|9
1633600460000|2021-10-07 09:54:20|21296.61|21176.61|21304.69|21184.69|21305.3|21185.3|21296.61|21176.61|9
1633600470000|2021-10-07 09:54:30|21305.91|21185.91|21311.25|21191.25|21311.29|21191.29|21305.9|21185.9|10
1633600480000|2021-10-07 09:54:40|21311.91|21191.91|21314.86|21194.86|21315.23|21195.23|21311.76|21191.76|10
1633600490000|2021-10-07 09:54:50|21314.42|21194.42|21320.22|21200.22|21320.22|21200.22|21314.42|21194.42|10
1633600500000|2021-10-07 09:55:00|21320.37|21200.37|21324.3|21204.3|21324.74|21204.74|21320.37|21200.37|10
1633600510000|2021-10-07 09:55:10|21323.9|21203.9|21325.37|21205.37|21327.2|21207.2|21323.5|21203.5|10
1633600520000|2021-10-07 09:55:20|21326.98|21206.98|21322.4|21202.4|21327.68|21207.68|21322.4|21202.4|9
1633600530000|2021-10-07 09:55:30|21322.22|21202.22|21320.14|21200.14|21322.22|21202.22|21319.14|21199.14|10
1633600540000|2021-10-07 09:55:40|21320.41|21200.41|21312.72|21192.72|21320.41|21200.41|21312.72|21192.72|10
1633600550000|2021-10-07 09:55:50|21311.62|21191.62|21310.24|21190.24|21312.12|21192.12|21309.99|21189.99|10
1633600560000|2021-10-07 09:56:00|21310.39|21190.39|21310.36|21190.36|21311.38|21191.38|21309.73|21189.73|10
1633600570000|2021-10-07 09:56:10|21310.42|21190.42|21313.22|21193.22|21313.22|21193.22|21310.42|21190.42|10
1633600580000|2021-10-07 09:56:20|21313.3|21193.3|21313.66|21193.66|21313.74|21193.74|21312.45|21192.45|10
1633600590000|2021-10-07 09:56:30|21313.73|21193.73|21311.93|21191.93|21314.19|21194.19|21311.5|21191.5|9
1633600600000|2021-10-07 09:56:40|21311.54|21191.54|21308.03|21188.03|21311.83|21191.83|21308.03|21188.03|10
1633600610000|2021-10-07 09:56:50|21307.9|21187.9|21307.31|21187.31|21308.16|21188.16|21306.78|21186.78|10
1633600620000|2021-10-07 09:57:00|21307.19|21187.19|21307.48|21187.48|21308.06|21188.06|21307|21187|9
1633600630000|2021-10-07 09:57:10|21308.03|21188.03|21308.39|21188.39|21308.47|21188.47|21307.45|21187.45|10
1633600640000|2021-10-07 09:57:20|21307.81|21187.81|21308.27|21188.27|21308.44|21188.44|21307.51|21187.51|10
1633600650000|2021-10-07 09:57:30|21308.23|21188.23|21306.09|21186.09|21308.23|21188.23|21306.09|21186.09|10
1633600660000|2021-10-07 09:57:40|21306.06|21186.06|21299.94|21179.94|21306.06|21186.06|21299.7|21179.7|10
1633600670000|2021-10-07 09:57:50|21298.97|21178.97|21300.03|21180.03|21300.03|21180.03|21297.28|21177.28|10
1633600680000|2021-10-07 09:58:00|21299.08|21179.08|21298.79|21178.79|21299.32|21179.32|21298.2|21178.2|9
1633600690000|2021-10-07 09:58:10|21298.56|21178.56|21301.62|21181.62|21301.68|21181.68|21298.56|21178.56|9
1633600700000|2021-10-07 09:58:20|21301.78|21181.78|21303.75|21183.75|21303.75|21183.75|21301.01|21181.01|10
1633600710000|2021-10-07 09:58:30|21303.66|21183.66|21302.76|21182.76|21303.94|21183.94|21302.74|21182.74|10
1633600720000|2021-10-07 09:58:40|21302|21182|21303.53|21183.53|21303.53|21183.53|21302|21182|10
1633600730000|2021-10-07 09:58:50|21302.64|21182.64|21301.85|21181.85|21302.64|21182.64|21300.94|21180.94|10
1633600740000|2021-10-07 09:59:00|21302.09|21182.09|21304.37|21184.37|21304.37|21184.37|21302.09|21182.09|9
1633600750000|2021-10-07 09:59:10|21305.53|21185.53|21314.82|21194.82|21314.82|21194.82|21305.53|21185.53|10
1633600760000|2021-10-07 09:59:20|21316.24|21196.24|21327.74|21207.74|21327.99|21207.99|21316.24|21196.24|10
1633600770000|2021-10-07 09:59:30|21328.17|21208.17|21332.73|21212.73|21333.85|21213.85|21328.17|21208.17|10
1633600780000|2021-10-07 09:59:40|21331.86|21211.86|21331.31|21211.31|21332.06|21212.06|21330.47|21210.47|10
1633600790000|2021-10-07 09:59:50|21331.69|21211.69|21326.76|21206.76|21331.69|21211.69|21326.76|21206.76|10
1633600800000|2021-10-07 10:00:00|21327.16|21207.16|21327.26|21207.26|21327.41|21207.41|21325.54|21205.54|10
1633600810000|2021-10-07 10:00:10|21327.2|21207.2|21327.63|21207.63|21329.43|21209.43|21327.2|21207.2|9
1633600820000|2021-10-07 10:00:20|21326.62|21206.62|21323.93|21203.93|21327.04|21207.04|21323.93|21203.93|10
1633600830000|2021-10-07 10:00:30|21323.78|21203.78|21320.02|21200.02|21323.78|21203.78|21320.02|21200.02|10
1633600840000|2021-10-07 10:00:40|21319.21|21199.21|21319.26|21199.26|21319.26|21199.26|21318.1|21198.1|10
1633600850000|2021-10-07 10:00:50|21319.97|21199.97|21325.02|21205.02|21325.12|21205.12|21319.97|21199.97|10
1633600860000|2021-10-07 10:01:00|21325.06|21205.06|21339.8|21219.8|21339.8|21219.8|21325.06|21205.06|10
1633600870000|2021-10-07 10:01:10|21340.23|21220.23|21345.64|21225.64|21345.64|21225.64|21339.85|21219.85|10
1633600880000|2021-10-07 10:01:20|21347.66|21227.66|21353.74|21233.74|21353.74|21233.74|21347.66|21227.66|10
1633600890000|2021-10-07 10:01:30|21353.34|21233.34|21355.69|21235.69|21356.16|21236.16|21353.34|21233.34|10
1633600900000|2021-10-07 10:01:40|21354.48|21234.48|21357.05|21237.05|21357.57|21237.57|21354.48|21234.48|10
1633600910000|2021-10-07 10:01:50|21357.13|21237.13|21359.62|21239.62|21359.62|21239.62|21355.66|21235.66|10
1633600920000|2021-10-07 10:02:00|21359.1|21239.1|21363.6|21243.6|21364.26|21244.26|21358.25|21238.25|10
1633600930000|2021-10-07 10:02:10|21364.67|21244.67|21366.35|21246.35|21366.85|21246.85|21364.67|21244.67|10
1633600940000|2021-10-07 10:02:20|21366.28|21246.28|21361.56|21241.56|21366.28|21246.28|21361.56|21241.56|10
1633600950000|2021-10-07 10:02:30|21361.6|21241.6|21360.92|21240.92|21361.67|21241.67|21359.87|21239.87|10
1633600960000|2021-10-07 10:02:40|21360.76|21240.76|21364.05|21244.05|21364.05|21244.05|21360.76|21240.76|10
1633600970000|2021-10-07 10:02:50|21364.3|21244.3|21367.23|21247.23|21367.23|21247.23|21364.02|21244.02|10
1633600980000|2021-10-07 10:03:00|21367.26|21247.26|21370.63|21250.63|21370.63|21250.63|21367.26|21247.26|10
1633600990000|2021-10-07 10:03:10|21372.42|21252.42|21378.5|21258.5|21378.72|21258.72|21372.42|21252.42|10
1633601000000|2021-10-07 10:03:20|21378.71|21258.71|21380.38|21260.38|21380.38|21260.38|21378.56|21258.56|9
1633601010000|2021-10-07 10:03:30|21380.25|21260.25|21383.09|21263.09|21383.38|21263.38|21380.25|21260.25|10
1633601020000|2021-10-07 10:03:40|21383.05|21263.05|21377.48|21257.48|21383.05|21263.05|21376.66|21256.66|10
1633601030000|2021-10-07 10:03:50|21378.11|21258.11|21372.28|21252.28|21378.91|21258.91|21372.28|21252.28|10
1633601040000|2021-10-07 10:04:00|21371.56|21251.56|21368.49|21248.49|21371.63|21251.63|21368.49|21248.49|10
1633601050000|2021-10-07 10:04:10|21368.03|21248.03|21364.23|21244.23|21368.58|21248.58|21363.56|21243.56|10
1633601060000|2021-10-07 10:04:20|21362.25|21242.25|21359.71|21239.71|21362.75|21242.75|21359.71|21239.71|10
1633601070000|2021-10-07 10:04:30|21359.34|21239.34|21358.25|21238.25|21359.34|21239.34|21358.11|21238.11|10
1633601080000|2021-10-07 10:04:40|21358.16|21238.16|21354.66|21234.66|21358.16|21238.16|21354.66|21234.66|10
1633601090000|2021-10-07 10:04:50|21354.15|21234.15|21354.74|21234.74|21354.74|21234.74|21353.59|21233.59|9
1633601100000|2021-10-07 10:05:00|21355.5|21235.5|21354.5|21234.5|21355.5|21235.5|21354.01|21234.01|10
1633601110000|2021-10-07 10:05:10|21354.67|21234.67|21355.95|21235.95|21355.95|21235.95|21354.67|21234.67|10
1633601120000|2021-10-07 10:05:20|21356.09|21236.09|21354.19|21234.19|21356.09|21236.09|21353.74|21233.74|10
1633601130000|2021-10-07 10:05:30|21352|21232|21349.94|21229.94|21352|21232|21349.94|21229.94|9
1633601140000|2021-10-07 10:05:40|21349.9|21229.9|21349.89|21229.89|21350.38|21230.38|21349.37|21229.37|10
1633601150000|2021-10-07 10:05:50|21350.29|21230.29|21349.93|21229.93|21350.6|21230.6|21349.62|21229.62|10
1633601160000|2021-10-07 10:06:00|21350.82|21230.82|21354.93|21234.93|21354.93|21234.93|21350.67|21230.67|10
1633601170000|2021-10-07 10:06:10|21355.42|21235.42|21355.96|21235.96|21356.21|21236.21|21355.42|21235.42|10
1633601180000|2021-10-07 10:06:20|21355.11|21235.11|21353.39|21233.39|21356.01|21236.01|21352.61|21232.61|10
1633601190000|2021-10-07 10:06:30|21352.42|21232.42|21349.85|21229.85|21352.63|21232.63|21349.85|21229.85|10
1633601200000|2021-10-07 10:06:40|21349.56|21229.56|21347.84|21227.84|21349.56|21229.56|21347.47|21227.47|10
1633601210000|2021-10-07 10:06:50|21345.72|21225.72|21346.16|21226.16|21346.22|21226.22|21345.31|21225.31|9
1633601220000|2021-10-07 10:07:00|21346.17|21226.17|21346.85|21226.85|21346.85|21226.85|21344.35|21224.35|10
1633601230000|2021-10-07 10:07:10|21346.93|21226.93|21347.37|21227.37|21347.55|21227.55|21346.78|21226.78|10
1633601240000|2021-10-07 10:07:20|21347.57|21227.57|21347.62|21227.62|21348.2|21228.2|21346.6|21226.6|9
1633601250000|2021-10-07 10:07:30|21348.58|21228.58|21345.38|21225.38|21350.03|21230.03|21345.38|21225.38|10
1633601260000|2021-10-07 10:07:40|21344.98|21224.98|21335.64|21215.64|21344.98|21224.98|21335.33|21215.33|10
1633601270000|2021-10-07 10:07:50|21335.18|21215.18|21326.32|21206.32|21335.18|21215.18|21326.32|21206.32|10
1633601280000|2021-10-07 10:08:00|21326.2|21206.2|21327.25|21207.25|21327.25|21207.25|21324.72|21204.72|10
1633601290000|2021-10-07 10:08:10|21328.61|21208.61|21331.29|21211.29|21331.29|21211.29|21328.2|21208.2|10
1633601300000|2021-10-07 10:08:20|21331.1|21211.1|21337.04|21217.04|21337.15|21217.15|21331.1|21211.1|10
1633601310000|2021-10-07 10:08:30|21336.99|21216.99|21338.83|21218.83|21338.86|21218.86|21336.85|21216.85|10
1633601320000|2021-10-07 10:08:40|21338.5|21218.5|21335.68|21215.68|21338.5|21218.5|21335.68|21215.68|10
1633601330000|2021-10-07 10:08:50|21334.84|21214.84|21335.15|21215.15|21335.94|21215.94|21334.84|21214.84|10
1633601340000|2021-10-07 10:09:00|21335.31|21215.31|21334.27|21214.27|21335.31|21215.31|21334.27|21214.27|10
1633601350000|2021-10-07 10:09:10|21334.75|21214.75|21331.44|21211.44|21334.75|21214.75|21331.39|21211.39|10
1633601360000|2021-10-07 10:09:20|21330.75|21210.75|21329.4|21209.4|21330.76|21210.76|21329.4|21209.4|10
1633601370000|2021-10-07 10:09:30|21328.73|21208.73|21327.27|21207.27|21329.04|21209.04|21326.5|21206.5|10
1633601380000|2021-10-07 10:09:40|21327.13|21207.13|21329.29|21209.29|21329.29|21209.29|21326.72|21206.72|10
1633601390000|2021-10-07 10:09:50|21329.49|21209.49|21329.33|21209.33|21329.61|21209.61|21328.11|21208.11|10
1633601400000|2021-10-07 10:10:00|21328.67|21208.67|21325.05|21205.05|21328.7|21208.7|21325.05|21205.05|10
1633601410000|2021-10-07 10:10:10|21324.34|21204.34|21320.64|21200.64|21324.34|21204.34|21320.64|21200.64|10
1633601420000|2021-10-07 10:10:20|21319.99|21199.99|21310.21|21190.21|21319.99|21199.99|21310.21|21190.21|10
1633601430000|2021-10-07 10:10:30|21308.45|21188.45|21300.57|21180.57|21308.45|21188.45|21300.57|21180.57|10
1633601440000|2021-10-07 10:10:40|21300.08|21180.08|21295.69|21175.69|21300.08|21180.08|21295.69|21175.69|10
1633601450000|2021-10-07 10:10:50|21295.32|21175.32|21291.92|21171.92|21295.32|21175.32|21291.48|21171.48|10
1633601460000|2021-10-07 10:11:00|21291.75|21171.75|21292.67|21172.67|21292.67|21172.67|21290.74|21170.74|10
1633601470000|2021-10-07 10:11:10|21292.6|21172.6|21294.26|21174.26|21294.26|21174.26|21292.46|21172.46|10
1633601480000|2021-10-07 10:11:20|21294.11|21174.11|21295.58|21175.58|21295.84|21175.84|21294.11|21174.11|10
1633601490000|2021-10-07 10:11:30|21294.9|21174.9|21295.71|21175.71|21295.87|21175.87|21293.99|21173.99|10
1633601500000|2021-10-07 10:11:40|21294.11|21174.11|21294.65|21174.65|21295.04|21175.04|21293.22|21173.22|10
1633601510000|2021-10-07 10:11:50|21294.49|21174.49|21294.2|21174.2|21294.49|21174.49|21293.1|21173.1|10
1633601520000|2021-10-07 10:12:00|21293.61|21173.61|21289.56|21169.56|21293.76|21173.76|21289.56|21169.56|10
1633601530000|2021-10-07 10:12:10|21289.14|21169.14|21286.4|21166.4|21289.19|21169.19|21285.93|21165.93|10
1633601540000|2021-10-07 10:12:20|21286.61|21166.61|21283.45|21163.45|21287.58|21167.58|21282.93|21162.93|10
1633601550000|2021-10-07 10:12:30|21283.81|21163.81|21284.45|21164.45|21284.51|21164.51|21282.71|21162.71|10
1633601560000|2021-10-07 10:12:40|21284.69|21164.69|21285.37|21165.37|21285.59|21165.59|21284.28|21164.28|10
1633601570000|2021-10-07 10:12:50|21285.58|21165.58|21284.06|21164.06|21285.58|21165.58|21283.88|21163.88|10
1633601580000|2021-10-07 10:13:00|21283.95|21163.95|21280.72|21160.72|21283.95|21163.95|21280.53|21160.53|10
1633601590000|2021-10-07 10:13:10|21280.39|21160.39|21285.66|21165.66|21285.66|21165.66|21280.39|21160.39|10
1633601600000|2021-10-07 10:13:20|21285.55|21165.55|21285.84|21165.84|21287.95|21167.95|21285.55|21165.55|9
1633601610000|2021-10-07 10:13:30|21286.29|21166.29|21285.88|21165.88|21287.58|21167.58|21285.48|21165.48|10
1633601620000|2021-10-07 10:13:40|21285.83|21165.83|21282.22|21162.22|21285.83|21165.83|21281.95|21161.95|10
1633601630000|2021-10-07 10:13:50|21281.86|21161.86|21283.98|21163.98|21283.98|21163.98|21281.49|21161.49|10
1633601640000|2021-10-07 10:14:00|21285.11|21165.11|21281.59|21161.59|21285.44|21165.44|21281.59|21161.59|10
1633601650000|2021-10-07 10:14:10|21281.81|21161.81|21278.25|21158.25|21281.81|21161.81|21278.25|21158.25|10
1633601660000|2021-10-07 10:14:20|21277.98|21157.98|21274.67|21154.67|21277.98|21157.98|21273.69|21153.69|10
1633601670000|2021-10-07 10:14:30|21273.98|21153.98|21273.24|21153.24|21273.98|21153.98|21272.33|21152.33|10
1633601680000|2021-10-07 10:14:40|21273.43|21153.43|21275.28|21155.28|21275.51|21155.51|21273.43|21153.43|10
1633601690000|2021-10-07 10:14:50|21275.11|21155.11|21277.44|21157.44|21277.57|21157.57|21275.03|21155.03|10
1633601700000|2021-10-07 10:15:00|21279.14|21159.14|21281.8|21161.8|21281.8|21161.8|21278.4|21158.4|9
1633601710000|2021-10-07 10:15:10|21282.24|21162.24|21278.78|21158.78|21282.24|21162.24|21278.42|21158.42|10
1633601720000|2021-10-07 10:15:20|21278.59|21158.59|21275.96|21155.96|21278.84|21158.84|21275.33|21155.33|10
1633601730000|2021-10-07 10:15:30|21275.9|21155.9|21273.96|21153.96|21275.9|21155.9|21273.32|21153.32|10
1633601740000|2021-10-07 10:15:40|21273.51|21153.51|21271.11|21151.11|21273.51|21153.51|21271.11|21151.11|10
1633601750000|2021-10-07 10:15:50|21270.57|21150.57|21268.23|21148.23|21270.57|21150.57|21268.23|21148.23|9
1633601760000|2021-10-07 10:16:00|21268.4|21148.4|21266.66|21146.66|21268.4|21148.4|21266.1|21146.1|9
1633601770000|2021-10-07 10:16:10|21266.48|21146.48|21265.86|21145.86|21266.48|21146.48|21264.46|21144.46|10
1633601780000|2021-10-07 10:16:20|21265.91|21145.91|21265.69|21145.69|21266.78|21146.78|21265.1|21145.1|10
1633601790000|2021-10-07 10:16:30|21264.88|21144.88|21264.03|21144.03|21265.22|21145.22|21263.47|21143.47|10
1633601800000|2021-10-07 10:16:40|21264.21|21144.21|21266.14|21146.14|21266.14|21146.14|21263.33|21143.33|10
1633601810000|2021-10-07 10:16:50|21266.29|21146.29|21271.74|21151.74|21271.74|21151.74|21266.29|21146.29|10
1633601820000|2021-10-07 10:17:00|21272.79|21152.79|21275.39|21155.39|21275.63|21155.63|21272.79|21152.79|9
1633601830000|2021-10-07 10:17:10|21276.56|21156.56|21274.27|21154.27|21276.56|21156.56|21274.27|21154.27|10
1633601840000|2021-10-07 10:17:20|21273.39|21153.39|21269.7|21149.7|21273.39|21153.39|21269.7|21149.7|10
1633601850000|2021-10-07 10:17:30|21268.96|21148.96|21263.39|21143.39|21268.96|21148.96|21263.39|21143.39|10
1633601860000|2021-10-07 10:17:40|21263.61|21143.61|21262.25|21142.25|21263.61|21143.61|21261.96|21141.96|10
1633601870000|2021-10-07 10:17:50|21262.03|21142.03|21259.88|21139.88|21262.03|21142.03|21259.45|21139.45|10
1633601880000|2021-10-07 10:18:00|21260.11|21140.11|21262.07|21142.07|21262.07|21142.07|21259.86|21139.86|10
1633601890000|2021-10-07 10:18:10|21261.73|21141.73|21264.49|21144.49|21264.49|21144.49|21261.73|21141.73|10
1633601900000|2021-10-07 10:18:20|21266.2|21146.2|21266.49|21146.49|21267.04|21147.04|21265.81|21145.81|9
1633601910000|2021-10-07 10:18:30|21266.33|21146.33|21264.82|21144.82|21266.35|21146.35|21264.82|21144.82|10
1633601920000|2021-10-07 10:18:40|21264.8|21144.8|21266.14|21146.14|21266.14|21146.14|21264.8|21144.8|10
1633601930000|2021-10-07 10:18:50|21266.82|21146.82|21269.78|21149.78|21269.78|21149.78|21266.82|21146.82|10
1633601940000|2021-10-07 10:19:00|21269.79|21149.79|21275.7|21155.7|21275.7|21155.7|21269.79|21149.79|10
1633601950000|2021-10-07 10:19:10|21276.45|21156.45|21278.24|21158.24|21279.2|21159.2|21276.45|21156.45|9
1633601960000|2021-10-07 10:19:20|21277.85|21157.85|21278.33|21158.33|21278.44|21158.44|21277.79|21157.79|10
1633601970000|2021-10-07 10:19:30|21278.12|21158.12|21277.9|21157.9|21278.37|21158.37|21277.53|21157.53|9
1633601980000|2021-10-07 10:19:40|21277.95|21157.95|21275.21|21155.21|21279.28|21159.28|21275.21|21155.21|10
1633601990000|2021-10-07 10:19:50|21274.22|21154.22|21268.85|21148.85|21274.22|21154.22|21268.85|21148.85|9
1633602000000|2021-10-07 10:20:00|21268.04|21148.04|21260.99|21140.99|21268.04|21148.04|21260.99|21140.99|10
1633602010000|2021-10-07 10:20:10|21260.62|21140.62|21255.26|21135.26|21260.94|21140.94|21255.26|21135.26|10
1633602020000|2021-10-07 10:20:20|21255.37|21135.37|21256.89|21136.89|21256.89|21136.89|21255.14|21135.14|10
1633602030000|2021-10-07 10:20:30|21256.97|21136.97|21256.38|21136.38|21258.83|21138.83|21255.21|21135.21|10
1633602040000|2021-10-07 10:20:40|21256.31|21136.31|21254.52|21134.52|21256.81|21136.81|21254.52|21134.52|10
1633602050000|2021-10-07 10:20:50|21255.03|21135.03|21253.94|21133.94|21255.03|21135.03|21253.94|21133.94|10
1633602060000|2021-10-07 10:21:00|21254.2|21134.2|21252.13|21132.13|21255.07|21135.07|21252.13|21132.13|10
1633602070000|2021-10-07 10:21:10|21252.17|21132.17|21251.85|21131.85|21252.52|21132.52|21250.23|21130.23|10
1633602080000|2021-10-07 10:21:20|21252.15|21132.15|21253.22|21133.22|21255.09|21135.09|21252.15|21132.15|10
1633602090000|2021-10-07 10:21:30|21252.43|21132.43|21249.08|21129.08|21252.43|21132.43|21249.08|21129.08|10
1633602100000|2021-10-07 10:21:40|21248.69|21128.69|21236.06|21116.06|21248.69|21128.69|21236.06|21116.06|10
1633602110000|2021-10-07 10:21:50|21235.84|21115.84|21235|21115|21236.73|21116.73|21235|21115|9
1633602120000|2021-10-07 10:22:00|21235.16|21115.16|21233.45|21113.45|21236.09|21116.09|21233.4|21113.4|10
1633602130000|2021-10-07 10:22:10|21234.04|21114.04|21234.5|21114.5|21234.66|21114.66|21233.61|21113.61|10
1633602140000|2021-10-07 10:22:20|21234.83|21114.83|21235.17|21115.17|21237.65|21117.65|21234.83|21114.83|10
1633602150000|2021-10-07 10:22:30|21235.04|21115.04|21234.09|21114.09|21236.08|21116.08|21234.09|21114.09|10
1633602160000|2021-10-07 10:22:40|21234.43|21114.43|21235.55|21115.55|21235.55|21115.55|21233.33|21113.33|10
1633602170000|2021-10-07 10:22:50|21236.98|21116.98|21238.87|21118.87|21238.87|21118.87|21236.98|21116.98|9
1633602180000|2021-10-07 10:23:00|21238.71|21118.71|21244.45|21124.45|21244.45|21124.45|21238.71|21118.71|10
1633602190000|2021-10-07 10:23:10|21244.52|21124.52|21245.3|21125.3|21245.35|21125.35|21244.49|21124.49|10
1633602200000|2021-10-07 10:23:20|21246.22|21126.22|21245.98|21125.98|21247.71|21127.71|21245.84|21125.84|10
1633602210000|2021-10-07 10:23:30|21245.24|21125.24|21241.96|21121.96|21245.24|21125.24|21241.96|21121.96|10
1633602220000|2021-10-07 10:23:40|21242.34|21122.34|21241.72|21121.72|21242.34|21122.34|21240.84|21120.84|10
1633602230000|2021-10-07 10:23:50|21241.84|21121.84|21238.67|21118.67|21241.84|21121.84|21238.58|21118.58|10
1633602240000|2021-10-07 10:24:00|21238.69|21118.69|21234.55|21114.55|21239.72|21119.72|21234.55|21114.55|10
1633602250000|2021-10-07 10:24:10|21234.91|21114.91|21236.03|21116.03|21237.01|21117.01|21234.25|21114.25|10
1633602260000|2021-10-07 10:24:20|21235.04|21115.04|21236.06|21116.06|21237.01|21117.01|21235.03|21115.03|10
1633602270000|2021-10-07 10:24:30|21236.12|21116.12|21237.35|21117.35|21237.54|21117.54|21236.12|21116.12|10
1633602280000|2021-10-07 10:24:40|21237.03|21117.03|21235.29|21115.29|21237.03|21117.03|21234.24|21114.24|10
1633602290000|2021-10-07 10:24:50|21235.03|21115.03|21234.02|21114.02|21235.03|21115.03|21233.92|21113.92|10
1633602300000|2021-10-07 10:25:00|21232.65|21112.65|21237.32|21117.32|21237.32|21117.32|21232.65|21112.65|10
1633602310000|2021-10-07 10:25:10|21237.5|21117.5|21243.29|21123.29|21243.29|21123.29|21237.5|21117.5|10
1633602320000|2021-10-07 10:25:20|21243.91|21123.91|21247.76|21127.76|21247.76|21127.76|21243.83|21123.83|10
1633602330000|2021-10-07 10:25:30|21248.02|21128.02|21246.57|21126.57|21248.15|21128.15|21246.33|21126.33|10
1633602340000|2021-10-07 10:25:40|21246.29|21126.29|21242.66|21122.66|21246.29|21126.29|21242.66|21122.66|10
1633602350000|2021-10-07 10:25:50|21242.48|21122.48|21242.21|21122.21|21242.48|21122.48|21240.09|21120.09|10
1633602360000|2021-10-07 10:26:00|21242.99|21122.99|21240.68|21120.68|21244.09|21124.09|21240.68|21120.68|10
1633602370000|2021-10-07 10:26:10|21239.97|21119.97|21237.52|21117.52|21239.97|21119.97|21237.52|21117.52|10
1633602380000|2021-10-07 10:26:20|21237.67|21117.67|21234.23|21114.23|21238.06|21118.06|21234.23|21114.23|9
1633602390000|2021-10-07 10:26:30|21233.84|21113.84|21228.85|21108.85|21233.84|21113.84|21228.85|21108.85|10
1633602400000|2021-10-07 10:26:40|21228.41|21108.41|21226.48|21106.48|21229.47|21109.47|21225.88|21105.88|10
1633602410000|2021-10-07 10:26:50|21226.9|21106.9|21230.6|21110.6|21230.6|21110.6|21226.12|21106.12|10
1633602420000|2021-10-07 10:27:00|21230.44|21110.44|21231.25|21111.25|21231.41|21111.41|21230.44|21110.44|10
1633602430000|2021-10-07 10:27:10|21230.65|21110.65|21228.71|21108.71|21230.65|21110.65|21228.49|21108.49|10
1633602440000|2021-10-07 10:27:20|21228.53|21108.53|21228.1|21108.1|21229.25|21109.25|21228.1|21108.1|9
1633602450000|2021-10-07 10:27:30|21228.26|21108.26|21222.58|21102.58|21228.7|21108.7|21222.58|21102.58|10
1633602460000|2021-10-07 10:27:40|21222.09|21102.09|21219.77|21099.77|21222.33|21102.33|21218.86|21098.86|10
1633602470000|2021-10-07 10:27:50|21219.36|21099.36|21213.99|21093.99|21219.36|21099.36|21213.99|21093.99|10
1633602480000|2021-10-07 10:28:00|21212.48|21092.48|21216.93|21096.93|21216.93|21096.93|21211.36|21091.36|10
1633602490000|2021-10-07 10:28:10|21217.26|21097.26|21220.8|21100.8|21220.8|21100.8|21217.26|21097.26|10
1633602500000|2021-10-07 10:28:20|21221.14|21101.14|21224.39|21104.39|21224.39|21104.39|21220.72|21100.72|10
1633602510000|2021-10-07 10:28:30|21225|21105|21224.72|21104.72|21225.4|21105.4|21224.72|21104.72|10
1633602520000|2021-10-07 10:28:40|21224.51|21104.51|21222.98|21102.98|21224.51|21104.51|21222.98|21102.98|10
1633602530000|2021-10-07 10:28:50|21223.12|21103.12|21220.4|21100.4|21223.12|21103.12|21220.4|21100.4|10
1633602540000|2021-10-07 10:29:00|21220.46|21100.46|21217.66|21097.66|21220.46|21100.46|21217.66|21097.66|10
1633602550000|2021-10-07 10:29:10|21217.09|21097.09|21216.65|21096.65|21217.24|21097.24|21215.55|21095.55|10
1633602560000|2021-10-07 10:29:20|21216.78|21096.78|21218.19|21098.19|21218.19|21098.19|21215.09|21095.09|10
1633602570000|2021-10-07 10:29:30|21219.39|21099.39|21221.79|21101.79|21221.79|21101.79|21218.37|21098.37|9
1633602580000|2021-10-07 10:29:40|21222.11|21102.11|21221.57|21101.57|21222.35|21102.35|21221.57|21101.57|9
1633602590000|2021-10-07 10:29:50|21222.32|21102.32|21219.06|21099.06|21222.32|21102.32|21219.06|21099.06|10
1633602600000|2021-10-07 10:30:00|21218.71|21098.71|21218.14|21098.14|21220.01|21100.01|21218.14|21098.14|10
1633602610000|2021-10-07 10:30:10|21217.99|21097.99|21216.52|21096.52|21218.7|21098.7|21216.52|21096.52|10
1633602620000|2021-10-07 10:30:20|21216.12|21096.12|21217.34|21097.34|21217.34|21097.34|21214.59|21094.59|10
1633602630000|2021-10-07 10:30:30|21217.45|21097.45|21218.54|21098.54|21218.54|21098.54|21216.77|21096.77|10
1633602640000|2021-10-07 10:30:40|21218.28|21098.28|21212.69|21092.69|21218.28|21098.28|21212.69|21092.69|9
1633602650000|2021-10-07 10:30:50|21212.44|21092.44|21208.38|21088.38|21212.46|21092.46|21208.38|21088.38|10
1633602660000|2021-10-07 10:31:00|21207.87|21087.87|21207.44|21087.44|21208.14|21088.14|21207.21|21087.21|10
1633602670000|2021-10-07 10:31:10|21207.22|21087.22|21204.19|21084.19|21207.22|21087.22|21204.19|21084.19|10
1633602680000|2021-10-07 10:31:20|21203.52|21083.52|21202.84|21082.84|21205.78|21085.78|21202.84|21082.84|10
1633602690000|2021-10-07 10:31:30|21202.21|21082.21|21201.03|21081.03|21202.21|21082.21|21200.23|21080.23|10
1633602700000|2021-10-07 10:31:40|21201.69|21081.69|21201.9|21081.9|21202.42|21082.42|21201.35|21081.35|10
1633602710000|2021-10-07 10:31:50|21201.56|21081.56|21201.09|21081.09|21202.35|21082.35|21200.38|21080.38|9
1633602720000|2021-10-07 10:32:00|21202.03|21082.03|21205.07|21085.07|21205.37|21085.37|21202.03|21082.03|10
1633602730000|2021-10-07 10:32:10|21205.51|21085.51|21207.47|21087.47|21208.19|21088.19|21205.51|21085.51|10
1633602740000|2021-10-07 10:32:20|21207.38|21087.38|21208.87|21088.87|21208.87|21088.87|21207.25|21087.25|9
1633602750000|2021-10-07 10:32:30|21209.16|21089.16|21205.59|21085.59|21209.66|21089.66|21205.59|21085.59|10
1633602760000|2021-10-07 10:32:40|21206.06|21086.06|21198.22|21078.22|21207.64|21087.64|21198.22|21078.22|10
1633602770000|2021-10-07 10:32:50|21196.8|21076.8|21193.43|21073.43|21196.93|21076.93|21193.03|21073.03|8
1633602780000|2021-10-07 10:33:00|21193.01|21073.01|21187.03|21067.03|21193.03|21073.03|21187.03|21067.03|9
1633602790000|2021-10-07 10:33:10|21186.1|21066.1|21181.71|21061.71|21186.14|21066.14|21181.71|21061.71|10
1633602800000|2021-10-07 10:33:20|21177.79|21057.79|21177.92|21057.92|21178.05|21058.05|21176.98|21056.98|10
1633602810000|2021-10-07 10:33:30|21176.8|21056.8|21177.3|21057.3|21178.61|21058.61|21176.5|21056.5|10
1633602820000|2021-10-07 10:33:40|21177.06|21057.06|21174.96|21054.96|21177.16|21057.16|21174.53|21054.53|10
1633602830000|2021-10-07 10:33:50|21174.5|21054.5|21172.34|21052.34|21174.5|21054.5|21171.81|21051.81|10
1633602840000|2021-10-07 10:34:00|21172.42|21052.42|21172.11|21052.11|21173.41|21053.41|21172.11|21052.11|10
1633602850000|2021-10-07 10:34:10|21172.48|21052.48|21174.14|21054.14|21174.14|21054.14|21172.48|21052.48|10
1633602860000|2021-10-07 10:34:20|21174.43|21054.43|21184.74|21064.74|21184.74|21064.74|21174.43|21054.43|10
1633602870000|2021-10-07 10:34:30|21185.42|21065.42|21190.51|21070.51|21190.51|21070.51|21185.42|21065.42|10
1633602880000|2021-10-07 10:34:40|21191.62|21071.62|21202.81|21082.81|21202.81|21082.81|21191.62|21071.62|10
1633602890000|2021-10-07 10:34:50|21203.39|21083.39|21210.34|21090.34|21210.34|21090.34|21203.39|21083.39|10
1633602900000|2021-10-07 10:35:00|21211.19|21091.19|21220.64|21100.64|21221.32|21101.32|21211.19|21091.19|10
1633602910000|2021-10-07 10:35:10|21220.27|21100.27|21225.67|21105.67|21226.16|21106.16|21220.27|21100.27|10
1633602920000|2021-10-07 10:35:20|21226.3|21106.3|21231.7|21111.7|21231.71|21111.71|21226.15|21106.15|10
1633602930000|2021-10-07 10:35:30|21233.62|21113.62|21236|21116|21236.81|21116.81|21233.27|21113.27|10
1633602940000|2021-10-07 10:35:40|21235.02|21115.02|21235.52|21115.52|21236.61|21116.61|21234.71|21114.71|10
1633602950000|2021-10-07 10:35:50|21235.29|21115.29|21231.66|21111.66|21235.29|21115.29|21230.96|21110.96|10
1633602960000|2021-10-07 10:36:00|21229.45|21109.45|21226.51|21106.51|21229.45|21109.45|21226.21|21106.21|10
1633602970000|2021-10-07 10:36:10|21225.37|21105.37|21227.49|21107.49|21227.49|21107.49|21225.37|21105.37|10
1633602980000|2021-10-07 10:36:20|21227.37|21107.37|21226.52|21106.52|21227.67|21107.67|21226.52|21106.52|9
1633602990000|2021-10-07 10:36:30|21225.53|21105.53|21215.04|21095.04|21225.53|21105.53|21215.04|21095.04|10
1633603000000|2021-10-07 10:36:40|21215.52|21095.52|21208.22|21088.22|21215.52|21095.52|21208.22|21088.22|10
1633603010000|2021-10-07 10:36:50|21207.23|21087.23|21201.61|21081.61|21207.32|21087.32|21201.28|21081.28|9
1633603020000|2021-10-07 10:37:00|21201.3|21081.3|21199.62|21079.62|21202.15|21082.15|21199.62|21079.62|10
1633603030000|2021-10-07 10:37:10|21199.39|21079.39|21198.7|21078.7|21199.65|21079.65|21197.9|21077.9|10
1633603040000|2021-10-07 10:37:20|21198.54|21078.54|21198.57|21078.57|21199.09|21079.09|21198.2|21078.2|10
1633603050000|2021-10-07 10:37:30|21198.19|21078.19|21198.04|21078.04|21199.08|21079.08|21197.08|21077.08|10
1633603060000|2021-10-07 10:37:40|21197.28|21077.28|21195.76|21075.76|21197.28|21077.28|21195.63|21075.63|10
1633603070000|2021-10-07 10:37:50|21195.67|21075.67|21196.75|21076.75|21196.75|21076.75|21195.43|21075.43|10
1633603080000|2021-10-07 10:38:00|21196.62|21076.62|21193.96|21073.96|21196.87|21076.87|21193.96|21073.96|10
1633603090000|2021-10-07 10:38:10|21193.9|21073.9|21189.65|21069.65|21193.9|21073.9|21189.65|21069.65|10
1633603100000|2021-10-07 10:38:20|21188.98|21068.98|21185.83|21065.83|21188.98|21068.98|21185.83|21065.83|10
1633603110000|2021-10-07 10:38:30|21185.16|21065.16|21185.85|21065.85|21186.45|21066.45|21185.03|21065.03|10
1633603120000|2021-10-07 10:38:40|21186.28|21066.28|21183.15|21063.15|21186.36|21066.36|21181.89|21061.89|10
1633603130000|2021-10-07 10:38:50|21182.47|21062.47|21182.09|21062.09|21183.36|21063.36|21181.8|21061.8|9
1633603140000|2021-10-07 10:39:00|21183|21063|21183.65|21063.65|21184.13|21064.13|21182.77|21062.77|10
1633603150000|2021-10-07 10:39:10|21183.92|21063.92|21184.81|21064.81|21187.1|21067.1|21183.82|21063.82|10
1633603160000|2021-10-07 10:39:20|21185.04|21065.04|21184.64|21064.64|21185.77|21065.77|21184.64|21064.64|10
1633603170000|2021-10-07 10:39:30|21185.4|21065.4|21186.9|21066.9|21187.97|21067.97|21185.4|21065.4|9
1633603180000|2021-10-07 10:39:40|21185.83|21065.83|21185.59|21065.59|21185.83|21065.83|21184.26|21064.26|10
1633603190000|2021-10-07 10:39:50|21187.32|21067.32|21189.57|21069.57|21189.65|21069.65|21187.32|21067.32|10
1633603200000|2021-10-07 10:40:00|21189.34|21069.34|21186.77|21066.77|21189.34|21069.34|21186.08|21066.08|9
1633603210000|2021-10-07 10:40:10|21187.84|21067.84|21192.38|21072.38|21192.38|21072.38|21187.84|21067.84|10
1633603220000|2021-10-07 10:40:20|21192.5|21072.5|21191.46|21071.46|21192.66|21072.66|21191.46|21071.46|10
1633603230000|2021-10-07 10:40:30|21191.34|21071.34|21186.9|21066.9|21191.5|21071.5|21185.68|21065.68|10
1633603240000|2021-10-07 10:40:40|21187.3|21067.3|21186.75|21066.75|21187.45|21067.45|21186.66|21066.66|10
1633603250000|2021-10-07 10:40:50|21187.89|21067.89|21189.86|21069.86|21189.86|21069.86|21187.37|21067.37|10
1633603260000|2021-10-07 10:41:00|21189.87|21069.87|21190.48|21070.48|21190.69|21070.69|21189.87|21069.87|9
1633603270000|2021-10-07 10:41:10|21190.8|21070.8|21193.33|21073.33|21193.33|21073.33|21190.8|21070.8|10
1633603280000|2021-10-07 10:41:20|21193.23|21073.23|21198.07|21078.07|21198.07|21078.07|21193.23|21073.23|10
1633603290000|2021-10-07 10:41:30|21199.1|21079.1|21203.07|21083.07|21203.21|21083.21|21198.71|21078.71|10
1633603300000|2021-10-07 10:41:40|21203.4|21083.4|21206.37|21086.37|21206.37|21086.37|21203.4|21083.4|9
1633603310000|2021-10-07 10:41:50|21208.63|21088.63|21211.05|21091.05|21211.05|21091.05|21208.47|21088.47|10
1633603320000|2021-10-07 10:42:00|21211.29|21091.29|21211.72|21091.72|21212.85|21092.85|21211.01|21091.01|10
1633603330000|2021-10-07 10:42:10|21212.03|21092.03|21215.25|21095.25|21215.25|21095.25|21212.03|21092.03|10
1633603340000|2021-10-07 10:42:20|21215.24|21095.24|21214.75|21094.75|21215.77|21095.77|21214.36|21094.36|10
1633603350000|2021-10-07 10:42:30|21213.68|21093.68|21211.33|21091.33|21213.68|21093.68|21211.33|21091.33|10
1633603360000|2021-10-07 10:42:40|21211.38|21091.38|21203.77|21083.77|21211.38|21091.38|21203.77|21083.77|10
1633603370000|2021-10-07 10:42:50|21202.27|21082.27|21198.27|21078.27|21202.27|21082.27|21198.27|21078.27|9
1633603380000|2021-10-07 10:43:00|21198.19|21078.19|21196.42|21076.42|21198.19|21078.19|21196.42|21076.42|10
1633603390000|2021-10-07 10:43:10|21196.8|21076.8|21192.72|21072.72|21197.94|21077.94|21192.72|21072.72|10
1633603400000|2021-10-07 10:43:20|21192.11|21072.11|21189.79|21069.79|21193.4|21073.4|21189.79|21069.79|10
1633603410000|2021-10-07 10:43:30|21188.15|21068.15|21185.21|21065.21|21188.15|21068.15|21185.21|21065.21|10
1633603420000|2021-10-07 10:43:40|21183.58|21063.58|21176.42|21056.42|21183.58|21063.58|21176.42|21056.42|10
1633603430000|2021-10-07 10:43:50|21175.2|21055.2|21172.19|21052.19|21175.65|21055.65|21172.19|21052.19|10
1633603440000|2021-10-07 10:44:00|21170.81|21050.81|21166.26|21046.26|21171.05|21051.05|21166.26|21046.26|10
1633603450000|2021-10-07 10:44:10|21166.32|21046.32|21164.04|21044.04|21166.32|21046.32|21163|21043|10
1633603460000|2021-10-07 10:44:20|21164.24|21044.24|21163.62|21043.62|21165.07|21045.07|21163.16|21043.16|10
1633603470000|2021-10-07 10:44:30|21164.65|21044.65|21166.65|21046.65|21166.65|21046.65|21162.78|21042.78|10
1633603480000|2021-10-07 10:44:40|21166.5|21046.5|21169.61|21049.61|21169.64|21049.64|21166.4|21046.4|10
1633603490000|2021-10-07 10:44:50|21169.32|21049.32|21170.37|21050.37|21170.37|21050.37|21169.32|21049.32|10
1633603500000|2021-10-07 10:45:00|21170.55|21050.55|21173.94|21053.94|21174.07|21054.07|21170.24|21050.24|10
1633603510000|2021-10-07 10:45:10|21175.29|21055.29|21181.04|21061.04|21181.04|21061.04|21175.29|21055.29|10
1633603520000|2021-10-07 10:45:20|21182.7|21062.7|21187.44|21067.44|21187.44|21067.44|21182.7|21062.7|10
1633603530000|2021-10-07 10:45:30|21189.16|21069.16|21193.39|21073.39|21193.94|21073.94|21189.16|21069.16|10
1633603540000|2021-10-07 10:45:40|21193.36|21073.36|21191.24|21071.24|21193.36|21073.36|21191.07|21071.07|9
1633603550000|2021-10-07 10:45:50|21191.57|21071.57|21193.05|21073.05|21193.08|21073.08|21191.57|21071.57|10
1633603560000|2021-10-07 10:46:00|21193.02|21073.02|21196.51|21076.51|21196.51|21076.51|21193.02|21073.02|10
1633603570000|2021-10-07 10:46:10|21197.6|21077.6|21196.67|21076.67|21198.08|21078.08|21196.67|21076.67|10
1633603580000|2021-10-07 10:46:20|21196.72|21076.72|21196.11|21076.11|21196.72|21076.72|21195.11|21075.11|10
1633603590000|2021-10-07 10:46:30|21195.76|21075.76|21196.31|21076.31|21197.98|21077.98|21195.76|21075.76|10
1633603600000|2021-10-07 10:46:40|21196.27|21076.27|21190.92|21070.92|21196.27|21076.27|21190.92|21070.92|10
1633603610000|2021-10-07 10:46:50|21189.51|21069.51|21184.33|21064.33|21189.51|21069.51|21184.33|21064.33|10
1633603620000|2021-10-07 10:47:00|21184.15|21064.15|21180.47|21060.47|21184.15|21064.15|21180.47|21060.47|9
1633603630000|2021-10-07 10:47:10|21179.75|21059.75|21181.07|21061.07|21181.36|21061.36|21179.39|21059.39|10
1633603640000|2021-10-07 10:47:20|21181.75|21061.75|21186.34|21066.34|21186.63|21066.63|21181.75|21061.75|10
1633603650000|2021-10-07 10:47:30|21186.48|21066.48|21186.91|21066.91|21186.91|21066.91|21185.39|21065.39|10
1633603660000|2021-10-07 10:47:40|21186.85|21066.85|21189.29|21069.29|21189.29|21069.29|21186.85|21066.85|8
1633603670000|2021-10-07 10:47:50|21189.46|21069.46|21190.64|21070.64|21190.64|21070.64|21189.46|21069.46|9
1633603680000|2021-10-07 10:48:00|21191.24|21071.24|21187.1|21067.1|21191.24|21071.24|21187.1|21067.1|10
1633603690000|2021-10-07 10:48:10|21184.88|21064.88|21181.53|21061.53|21184.88|21064.88|21181.02|21061.02|10
1633603700000|2021-10-07 10:48:20|21181.16|21061.16|21180.06|21060.06|21181.16|21061.16|21180.06|21060.06|10
1633603710000|2021-10-07 10:48:30|21179.5|21059.5|21179.49|21059.49|21179.5|21059.5|21178.26|21058.26|10
1633603720000|2021-10-07 10:48:40|21178.72|21058.72|21176.72|21056.72|21179.26|21059.26|21176.72|21056.72|10
1633603730000|2021-10-07 10:48:50|21176.97|21056.97|21172.25|21052.25|21176.97|21056.97|21172.2|21052.2|10
1633603740000|2021-10-07 10:49:00|21172.18|21052.18|21171.34|21051.34|21172.18|21052.18|21170.87|21050.87|9
1633603750000|2021-10-07 10:49:10|21170.83|21050.83|21173.25|21053.25|21173.25|21053.25|21170.83|21050.83|10
1633603760000|2021-10-07 10:49:20|21174.36|21054.36|21176.79|21056.79|21176.79|21056.79|21174.36|21054.36|10
1633603770000|2021-10-07 10:49:30|21177.12|21057.12|21176.08|21056.08|21177.9|21057.9|21176.08|21056.08|10
1633603780000|2021-10-07 10:49:40|21175.93|21055.93|21167.36|21047.36|21175.93|21055.93|21167.36|21047.36|10
1633603790000|2021-10-07 10:49:50|21166.67|21046.67|21162.39|21042.39|21166.67|21046.67|21162.39|21042.39|10
1633603800000|2021-10-07 10:50:00|21161.91|21041.91|21159.52|21039.52|21162.31|21042.31|21158.59|21038.59|10
1633603810000|2021-10-07 10:50:10|21157.13|21037.13|21150.61|21030.61|21157.13|21037.13|21150.12|21030.12|10
1633603820000|2021-10-07 10:50:20|21148.98|21028.98|21145.72|21025.72|21149.78|21029.78|21145.36|21025.36|10
1633603830000|2021-10-07 10:50:30|21143.69|21023.69|21157.01|21037.01|21157.01|21037.01|21143.69|21023.69|10
1633603840000|2021-10-07 10:50:40|21157.42|21037.42|21167.35|21047.35|21167.35|21047.35|21157.42|21037.42|10
1633603850000|2021-10-07 10:50:50|21173.15|21053.15|21189.42|21069.42|21189.42|21069.42|21173.15|21053.15|10
1633603860000|2021-10-07 10:51:00|21188.92|21068.92|21211.59|21091.59|21211.59|21091.59|21188.92|21068.92|10
1633603870000|2021-10-07 10:51:10|21211.2|21091.2|21221.2|21101.2|21221.2|21101.2|21211.2|21091.2|10
1633603880000|2021-10-07 10:51:20|21221.88|21101.88|21222.06|21102.06|21222.33|21102.33|21221.36|21101.36|10
1633603890000|2021-10-07 10:51:30|21222.57|21102.57|21221.24|21101.24|21223.31|21103.31|21221.24|21101.24|9
1633603900000|2021-10-07 10:51:40|21221.17|21101.17|21217.21|21097.21|21221.17|21101.17|21217.16|21097.16|10
1633603910000|2021-10-07 10:51:50|21214.33|21094.33|21208.08|21088.08|21214.33|21094.33|21207.58|21087.58|10
1633603920000|2021-10-07 10:52:00|21206.58|21086.58|21193.99|21073.99|21206.58|21086.58|21193.99|21073.99|10
1633603930000|2021-10-07 10:52:10|21192.19|21072.19|21186|21066|21192.64|21072.64|21184.92|21064.92|10
1633603940000|2021-10-07 10:52:20|21185.62|21065.62|21181.55|21061.55|21185.62|21065.62|21180.63|21060.63|10
1633603950000|2021-10-07 10:52:30|21178.89|21058.89|21166.05|21046.05|21178.89|21058.89|21166.05|21046.05|10
1633603960000|2021-10-07 10:52:40|21163.37|21043.37|21156.58|21036.58|21163.37|21043.37|21156.26|21036.26|10
1633603970000|2021-10-07 10:52:50|21154.79|21034.79|21148.95|21028.95|21154.79|21034.79|21148.95|21028.95|10
1633603980000|2021-10-07 10:53:00|21148.07|21028.07|21142.1|21022.1|21148.07|21028.07|21141.71|21021.71|10
1633603990000|2021-10-07 10:53:10|21140.87|21020.87|21133.57|21013.57|21142.78|21022.78|21133.57|21013.57|10
1633604000000|2021-10-07 10:53:20|21134.06|21014.06|21128.41|21008.41|21134.06|21014.06|21128.23|21008.23|10
1633604010000|2021-10-07 10:53:30|21128.1|21008.1|21128.73|21008.73|21128.73|21008.73|21127.23|21007.23|10
1633604020000|2021-10-07 10:53:40|21129.01|21009.01|21128.55|21008.55|21129.55|21009.55|21128.25|21008.25|10
1633604030000|2021-10-07 10:53:50|21127.46|21007.46|21132.02|21012.02|21132.02|21012.02|21127.46|21007.46|10
1633604040000|2021-10-07 10:54:00|21132.42|21012.42|21135.36|21015.36|21135.73|21015.73|21132.42|21012.42|9
1633604050000|2021-10-07 10:54:10|21134.81|21014.81|21137.72|21017.72|21137.72|21017.72|21134.81|21014.81|9
1633604060000|2021-10-07 10:54:20|21137.35|21017.35|21145.42|21025.42|21145.42|21025.42|21137.35|21017.35|10
1633604070000|2021-10-07 10:54:30|21147.6|21027.6|21151.21|21031.21|21151.51|21031.51|21147.6|21027.6|10
1633604080000|2021-10-07 10:54:40|21152.41|21032.41|21156.1|21036.1|21156.1|21036.1|21152.41|21032.41|10
1633604090000|2021-10-07 10:54:50|21157.14|21037.14|21161.79|21041.79|21161.79|21041.79|21157.14|21037.14|10
1633604100000|2021-10-07 10:55:00|21162.63|21042.63|21166.1|21046.1|21166.1|21046.1|21162.63|21042.63|10
1633604110000|2021-10-07 10:55:10|21166.55|21046.55|21163.95|21043.95|21166.99|21046.99|21163.95|21043.95|10
1633604120000|2021-10-07 10:55:20|21163.53|21043.53|21156.83|21036.83|21163.53|21043.53|21156.83|21036.83|10
1633604130000|2021-10-07 10:55:30|21154.99|21034.99|21145.91|21025.91|21154.99|21034.99|21145.91|21025.91|10
1633604140000|2021-10-07 10:55:40|21145.47|21025.47|21142.8|21022.8|21145.47|21025.47|21142.58|21022.58|10
1633604150000|2021-10-07 10:55:50|21142.44|21022.44|21149.83|21029.83|21149.83|21029.83|21141.18|21021.18|10
1633604160000|2021-10-07 10:56:00|21146.43|21026.43|21149.32|21029.32|21149.32|21029.32|21146.43|21026.43|10
1633604170000|2021-10-07 10:56:10|21150.66|21030.66|21153.3|21033.3|21153.3|21033.3|21149.5|21029.5|10
1633604180000|2021-10-07 10:56:20|21153.69|21033.69|21156.77|21036.77|21157.62|21037.62|21153.25|21033.25|10
1633604190000|2021-10-07 10:56:30|21159.24|21039.24|21163.24|21043.24|21165.11|21045.11|21159.24|21039.24|9
1633604200000|2021-10-07 10:56:40|21162.86|21042.86|21163.88|21043.88|21164.65|21044.65|21162.1|21042.1|10
1633604210000|2021-10-07 10:56:50|21163.75|21043.75|21166.94|21046.94|21166.94|21046.94|21163.54|21043.54|10
1633604220000|2021-10-07 10:57:00|21167.28|21047.28|21176.83|21056.83|21176.83|21056.83|21167.28|21047.28|10
1633604230000|2021-10-07 10:57:10|21178.21|21058.21|21184.91|21064.91|21184.91|21064.91|21178.21|21058.21|10
1633604240000|2021-10-07 10:57:20|21189.12|21069.12|21194.67|21074.67|21194.67|21074.67|21189.12|21069.12|10
1633604250000|2021-10-07 10:57:30|21195.55|21075.55|21197.34|21077.34|21197.34|21077.34|21195.55|21075.55|10
1633604260000|2021-10-07 10:57:40|21197.52|21077.52|21197.83|21077.83|21198.86|21078.86|21197.03|21077.03|10
1633604270000|2021-10-07 10:57:50|21197.24|21077.24|21201.29|21081.29|21202.54|21082.54|21197.24|21077.24|10
1633604280000|2021-10-07 10:58:00|21203.97|21083.97|21201.2|21081.2|21204.17|21084.17|21199.7|21079.7|10
1633604290000|2021-10-07 10:58:10|21200.88|21080.88|21194.39|21074.39|21202.39|21082.39|21194.39|21074.39|9
1633604300000|2021-10-07 10:58:20|21193.85|21073.85|21189.05|21069.05|21193.85|21073.85|21189.05|21069.05|10
1633604310000|2021-10-07 10:58:30|21188.7|21068.7|21187.38|21067.38|21188.85|21068.85|21187.21|21067.21|10
1633604320000|2021-10-07 10:58:40|21187.56|21067.56|21179.08|21059.08|21187.56|21067.56|21179.08|21059.08|10
1633604330000|2021-10-07 10:58:50|21179.19|21059.19|21172.32|21052.32|21179.19|21059.19|21172.32|21052.32|10
1633604340000|2021-10-07 10:59:00|21171.84|21051.84|21170.15|21050.15|21172.22|21052.22|21170.01|21050.01|10
1633604350000|2021-10-07 10:59:10|21170.18|21050.18|21173.49|21053.49|21173.75|21053.75|21170.06|21050.06|10
1633604360000|2021-10-07 10:59:20|21173.77|21053.77|21172.63|21052.63|21174.18|21054.18|21172.63|21052.63|10
1633604370000|2021-10-07 10:59:30|21172.18|21052.18|21179.11|21059.11|21179.76|21059.76|21171.9|21051.9|10
1633604380000|2021-10-07 10:59:40|21179.13|21059.13|21176.59|21056.59|21179.13|21059.13|21176.59|21056.59|10
1633604390000|2021-10-07 10:59:50|21177.55|21057.55|21178.92|21058.92|21178.92|21058.92|21177.28|21057.28|10
1633604400000|2021-10-07 11:00:00|21178.95|21058.95|21179.38|21059.38|21179.38|21059.38|21177.5|21057.5|10
1633604410000|2021-10-07 11:00:10|21181.76|21061.76|21190.24|21070.24|21190.37|21070.37|21181.76|21061.76|10
1633604420000|2021-10-07 11:00:20|21196|21076|21203.82|21083.82|21203.82|21083.82|21195.39|21075.39|10
1633604430000|2021-10-07 11:00:30|21203.93|21083.93|21213.27|21093.27|21213.27|21093.27|21203.93|21083.93|10
1633604440000|2021-10-07 11:00:40|21214.61|21094.61|21216.93|21096.93|21217.19|21097.19|21213.45|21093.45|10
1633604450000|2021-10-07 11:00:50|21215.87|21095.87|21218.64|21098.64|21219.39|21099.39|21215.75|21095.75|10
1633604460000|2021-10-07 11:01:00|21218.71|21098.71|21215.74|21095.74|21218.71|21098.71|21215.74|21095.74|10
1633604470000|2021-10-07 11:01:10|21215.83|21095.83|21217.38|21097.38|21218.19|21098.19|21215.83|21095.83|10
1633604480000|2021-10-07 11:01:20|21217.08|21097.08|21217.63|21097.63|21218.01|21098.01|21216.96|21096.96|10
1633604490000|2021-10-07 11:01:30|21216.47|21096.47|21214.48|21094.48|21217.66|21097.66|21214.22|21094.22|10
1633604500000|2021-10-07 11:01:40|21214.08|21094.08|21210.85|21090.85|21214.08|21094.08|21210.29|21090.29|10
1633604510000|2021-10-07 11:01:50|21211.33|21091.33|21212.19|21092.19|21212.48|21092.48|21211.33|21091.33|9
1633604520000|2021-10-07 11:02:00|21212|21092|21211.82|21091.82|21212|21092|21210.13|21090.13|10
1633604530000|2021-10-07 11:02:10|21212.11|21092.11|21212.87|21092.87|21212.87|21092.87|21211.48|21091.48|10
1633604540000|2021-10-07 11:02:20|21213.32|21093.32|21216.51|21096.51|21216.51|21096.51|21213.16|21093.16|10
1633604550000|2021-10-07 11:02:30|21217.21|21097.21|21220.26|21100.26|21220.26|21100.26|21216.34|21096.34|10
1633604560000|2021-10-07 11:02:40|21221.36|21101.36|21224.4|21104.4|21224.52|21104.52|21221.36|21101.36|10
1633604570000|2021-10-07 11:02:50|21225.12|21105.12|21224.57|21104.57|21225.12|21105.12|21224.11|21104.11|10
1633604580000|2021-10-07 11:03:00|21224.8|21104.8|21223.46|21103.46|21225.64|21105.64|21223.46|21103.46|10
1633604590000|2021-10-07 11:03:10|21223.27|21103.27|21220.41|21100.41|21223.27|21103.27|21220.41|21100.41|10
1633604600000|2021-10-07 11:03:20|21219.68|21099.68|21219.52|21099.52|21220.28|21100.28|21218.74|21098.74|10
1633604610000|2021-10-07 11:03:30|21218.58|21098.58|21220.85|21100.85|21221.57|21101.57|21218.58|21098.58|10
1633604620000|2021-10-07 11:03:40|21219.52|21099.52|21214.72|21094.72|21219.52|21099.52|21214.54|21094.54|10
1633604630000|2021-10-07 11:03:50|21216.01|21096.01|21214.11|21094.11|21216.01|21096.01|21214.05|21094.05|9
1633604640000|2021-10-07 11:04:00|21214.06|21094.06|21212.28|21092.28|21214.06|21094.06|21212.24|21092.24|9
1633604650000|2021-10-07 11:04:10|21212.39|21092.39|21213.98|21093.98|21213.98|21093.98|21212.39|21092.39|10
1633604660000|2021-10-07 11:04:20|21214.03|21094.03|21213.66|21093.66|21215.22|21095.22|21213.66|21093.66|10
1633604670000|2021-10-07 11:04:30|21213.43|21093.43|21210.83|21090.83|21214.41|21094.41|21210.83|21090.83|10
1633604680000|2021-10-07 11:04:40|21210.63|21090.63|21213.81|21093.81|21213.81|21093.81|21210.63|21090.63|9
1633604690000|2021-10-07 11:04:50|21213.75|21093.75|21217.1|21097.1|21217.1|21097.1|21213.75|21093.75|10
1633604700000|2021-10-07 11:05:00|21216.94|21096.94|21217.76|21097.76|21217.76|21097.76|21216.77|21096.77|9
1633604710000|2021-10-07 11:05:10|21215.72|21095.72|21214.05|21094.05|21215.72|21095.72|21214.05|21094.05|8
1633604720000|2021-10-07 11:05:20|21214.08|21094.08|21214.57|21094.57|21215.29|21095.29|21214.08|21094.08|9
1633604730000|2021-10-07 11:05:30|21214.44|21094.44|21211.75|21091.75|21214.69|21094.69|21210.99|21090.99|10
1633604740000|2021-10-07 11:05:40|21211.82|21091.82|21214.63|21094.63|21214.63|21094.63|21211.82|21091.82|10
1633604750000|2021-10-07 11:05:50|21214.89|21094.89|21217.35|21097.35|21217.42|21097.42|21214.89|21094.89|10
1633604760000|2021-10-07 11:06:00|21226.69|21106.69|21230.74|21110.74|21231.63|21111.63|21226.69|21106.69|10
1633604770000|2021-10-07 11:06:10|21232.82|21112.82|21239.39|21119.39|21240.23|21120.23|21232.82|21112.82|10
1633604780000|2021-10-07 11:06:20|21241.47|21121.47|21242.76|21122.76|21243.09|21123.09|21241.47|21121.47|10
1633604790000|2021-10-07 11:06:30|21243.14|21123.14|21244.03|21124.03|21245.18|21125.18|21242.58|21122.58|10
1633604800000|2021-10-07 11:06:40|21245.45|21125.45|21253.52|21133.52|21253.52|21133.52|21245.45|21125.45|10
1633604810000|2021-10-07 11:06:50|21253.83|21133.83|21257.08|21137.08|21257.67|21137.67|21253.83|21133.83|10
1633604820000|2021-10-07 11:07:00|21259.49|21139.49|21259.45|21139.45|21260.87|21140.87|21259.45|21139.45|10
1633604830000|2021-10-07 11:07:10|21259.81|21139.81|21258.99|21138.99|21259.92|21139.92|21258.99|21138.99|10
1633604840000|2021-10-07 11:07:20|21258.97|21138.97|21264.21|21144.21|21264.21|21144.21|21258.2|21138.2|9
1633604850000|2021-10-07 11:07:30|21265.54|21145.54|21272.36|21152.36|21272.36|21152.36|21265.54|21145.54|10
1633604860000|2021-10-07 11:07:40|21271.86|21151.86|21281.89|21161.89|21281.89|21161.89|21271.86|21151.86|10
1633604870000|2021-10-07 11:07:50|21282.73|21162.73|21290.27|21170.27|21290.27|21170.27|21282.73|21162.73|10
1633604880000|2021-10-07 11:08:00|21291.6|21171.6|21297.75|21177.75|21297.75|21177.75|21291.6|21171.6|10
1633604890000|2021-10-07 11:08:10|21298.57|21178.57|21300.41|21180.41|21300.41|21180.41|21298.57|21178.57|10
1633604900000|2021-10-07 11:08:20|21299.96|21179.96|21300.04|21180.04|21300.04|21180.04|21298.03|21178.03|10
1633604910000|2021-10-07 11:08:30|21300.07|21180.07|21305.2|21185.2|21305.2|21185.2|21300.07|21180.07|10
1633604920000|2021-10-07 11:08:40|21306.37|21186.37|21305.7|21185.7|21306.37|21186.37|21304.07|21184.07|10
1633604930000|2021-10-07 11:08:50|21306|21186|21308.93|21188.93|21308.93|21188.93|21305.34|21185.34|9
1633604940000|2021-10-07 11:09:00|21308.55|21188.55|21309.8|21189.8|21309.8|21189.8|21306.98|21186.98|10
1633604950000|2021-10-07 11:09:10|21310.89|21190.89|21320.7|21200.7|21321.38|21201.38|21310.89|21190.89|10
1633604960000|2021-10-07 11:09:20|21320.62|21200.62|21314.76|21194.76|21320.62|21200.62|21314.76|21194.76|10
1633604970000|2021-10-07 11:09:30|21313.77|21193.77|21299.74|21179.74|21313.77|21193.77|21299.7|21179.7|10
1633604980000|2021-10-07 11:09:40|21300.04|21180.04|21298.7|21178.7|21300.22|21180.22|21297.41|21177.41|10
1633604990000|2021-10-07 11:09:50|21297.69|21177.69|21297.87|21177.87|21299.25|21179.25|21296.82|21176.82|9
1633605000000|2021-10-07 11:10:00|21298.39|21178.39|21297.42|21177.42|21298.8|21178.8|21296.89|21176.89|10
1633605010000|2021-10-07 11:10:10|21297.6|21177.6|21292.8|21172.8|21297.6|21177.6|21292.39|21172.39|10
1633605020000|2021-10-07 11:10:20|21290.97|21170.97|21293.75|21173.75|21293.75|21173.75|21289.84|21169.84|9
1633605030000|2021-10-07 11:10:30|21295.23|21175.23|21301.47|21181.47|21301.47|21181.47|21295.23|21175.23|10
1633605040000|2021-10-07 11:10:40|21302.19|21182.19|21310.29|21190.29|21310.29|21190.29|21302.19|21182.19|10
1633605050000|2021-10-07 11:10:50|21310.81|21190.81|21317.21|21197.21|21317.29|21197.29|21310.81|21190.81|10
1633605060000|2021-10-07 11:11:00|21317.04|21197.04|21320.71|21200.71|21322.35|21202.35|21317.04|21197.04|10
1633605070000|2021-10-07 11:11:10|21319.97|21199.97|21322.25|21202.25|21322.42|21202.42|21318.86|21198.86|10
1633605080000|2021-10-07 11:11:20|21323.2|21203.2|21322.45|21202.45|21323.33|21203.33|21321.67|21201.67|10
1633605090000|2021-10-07 11:11:30|21322.19|21202.19|21318.05|21198.05|21322.19|21202.19|21317.6|21197.6|10
1633605100000|2021-10-07 11:11:40|21317.5|21197.5|21317.75|21197.75|21318.12|21198.12|21315.95|21195.95|10
1633605110000|2021-10-07 11:11:50|21318.1|21198.1|21317.63|21197.63|21318.97|21198.97|21316.64|21196.64|10
1633605120000|2021-10-07 11:12:00|21317.79|21197.79|21318.21|21198.21|21318.21|21198.21|21315.76|21195.76|10
1633605130000|2021-10-07 11:12:10|21318.7|21198.7|21322.9|21202.9|21323.35|21203.35|21318.7|21198.7|10
1633605140000|2021-10-07 11:12:20|21322.4|21202.4|21322.65|21202.65|21323.61|21203.61|21321.7|21201.7|10
1633605150000|2021-10-07 11:12:30|21321.85|21201.85|21322.23|21202.23|21322.82|21202.82|21320.74|21200.74|10
1633605160000|2021-10-07 11:12:40|21321.88|21201.88|21317.24|21197.24|21321.88|21201.88|21317.24|21197.24|10
1633605170000|2021-10-07 11:12:50|21317.59|21197.59|21316.72|21196.72|21318.26|21198.26|21316.38|21196.38|10
1633605180000|2021-10-07 11:13:00|21316.18|21196.18|21316.55|21196.55|21316.55|21196.55|21315.86|21195.86|10
1633605190000|2021-10-07 11:13:10|21317.27|21197.27|21317.3|21197.3|21318.22|21198.22|21316.38|21196.38|10
1633605200000|2021-10-07 11:13:20|21317.35|21197.35|21319.15|21199.15|21319.65|21199.65|21317.35|21197.35|10
1633605210000|2021-10-07 11:13:30|21318.95|21198.95|21319.73|21199.73|21320.13|21200.13|21318.41|21198.41|10
1633605220000|2021-10-07 11:13:40|21320.5|21200.5|21328.58|21208.58|21328.65|21208.65|21320.5|21200.5|10
1633605230000|2021-10-07 11:13:50|21329.57|21209.57|21331.68|21211.68|21332.42|21212.42|21329.57|21209.57|10
1633605240000|2021-10-07 11:14:00|21331.43|21211.43|21330.96|21210.96|21331.69|21211.69|21330.21|21210.21|10
1633605250000|2021-10-07 11:14:10|21330.85|21210.85|21332.16|21212.16|21332.58|21212.58|21330.85|21210.85|10
1633605260000|2021-10-07 11:14:20|21332.9|21212.9|21333|21213|21333.85|21213.85|21332.9|21212.9|10
1633605270000|2021-10-07 11:14:30|21333.73|21213.73|21342.2|21222.2|21342.2|21222.2|21333.73|21213.73|10
1633605280000|2021-10-07 11:14:40|21342.1|21222.1|21342.78|21222.78|21342.78|21222.78|21341.76|21221.76|10
1633605290000|2021-10-07 11:14:50|21343.37|21223.37|21343.86|21223.86|21344.61|21224.61|21343.03|21223.03|10
1633605300000|2021-10-07 11:15:00|21343.71|21223.71|21348.14|21228.14|21348.14|21228.14|21343.51|21223.51|10
1633605310000|2021-10-07 11:15:10|21347.35|21227.35|21343.98|21223.98|21347.35|21227.35|21343.98|21223.98|10
1633605320000|2021-10-07 11:15:20|21344.28|21224.28|21343.55|21223.55|21345.85|21225.85|21343.55|21223.55|10
1633605330000|2021-10-07 11:15:30|21343.2|21223.2|21341.59|21221.59|21343.91|21223.91|21341.59|21221.59|10
1633605340000|2021-10-07 11:15:40|21341.31|21221.31|21340.15|21220.15|21341.48|21221.48|21340.11|21220.11|10
1633605350000|2021-10-07 11:15:50|21340.36|21220.36|21339.69|21219.69|21340.63|21220.63|21338.5|21218.5|10
1633605360000|2021-10-07 11:16:00|21337.07|21217.07|21331.89|21211.89|21337.07|21217.07|21331.89|21211.89|10
1633605370000|2021-10-07 11:16:10|21331.54|21211.54|21331.16|21211.16|21332.12|21212.12|21331.04|21211.04|10
1633605380000|2021-10-07 11:16:20|21330.36|21210.36|21331.4|21211.4|21331.4|21211.4|21329.65|21209.65|10
1633605390000|2021-10-07 11:16:30|21331.37|21211.37|21333.72|21213.72|21333.75|21213.75|21331.37|21211.37|9
1633605400000|2021-10-07 11:16:40|21334|21214|21334.13|21214.13|21334.83|21214.83|21334|21214|10
1633605410000|2021-10-07 11:16:50|21334.35|21214.35|21333.43|21213.43|21334.35|21214.35|21331.75|21211.75|10
1633605420000|2021-10-07 11:17:00|21332.65|21212.65|21327.8|21207.8|21332.65|21212.65|21327.73|21207.73|10
1633605430000|2021-10-07 11:17:10|21327.06|21207.06|21318.62|21198.62|21327.06|21207.06|21318.62|21198.62|10
1633605440000|2021-10-07 11:17:20|21318.46|21198.46|21316.56|21196.56|21318.46|21198.46|21316.56|21196.56|10
1633605450000|2021-10-07 11:17:30|21316.27|21196.27|21311.19|21191.19|21316.27|21196.27|21310.89|21190.89|10
1633605460000|2021-10-07 11:17:40|21310.2|21190.2|21305.01|21185.01|21310.21|21190.21|21305.01|21185.01|10
1633605470000|2021-10-07 11:17:50|21302.57|21182.57|21302.68|21182.68|21303.24|21183.24|21302.14|21182.14|10
1633605480000|2021-10-07 11:18:00|21300.93|21180.93|21298.33|21178.33|21300.96|21180.96|21298.33|21178.33|10
1633605490000|2021-10-07 11:18:10|21298.26|21178.26|21300.05|21180.05|21300.18|21180.18|21298.05|21178.05|10
1633605500000|2021-10-07 11:18:20|21299.99|21179.99|21299.82|21179.82|21300.27|21180.27|21299.8|21179.8|9
1633605510000|2021-10-07 11:18:30|21299.64|21179.64|21299.21|21179.21|21299.97|21179.97|21298.88|21178.88|10
1633605520000|2021-10-07 11:18:40|21298.26|21178.26|21299.9|21179.9|21299.9|21179.9|21298.26|21178.26|9
1633605530000|2021-10-07 11:18:50|21299.76|21179.76|21301.17|21181.17|21301.86|21181.86|21298.91|21178.91|9
1633605540000|2021-10-07 11:19:00|21301.23|21181.23|21298.72|21178.72|21301.23|21181.23|21298.72|21178.72|9
1633605550000|2021-10-07 11:19:10|21297.95|21177.95|21295|21175|21298.67|21178.67|21295|21175|10
1633605560000|2021-10-07 11:19:20|21294.81|21174.81|21290.88|21170.88|21294.81|21174.81|21290.33|21170.33|10
1633605570000|2021-10-07 11:19:30|21290.34|21170.34|21282.33|21162.33|21290.53|21170.53|21282.33|21162.33|10
1633605580000|2021-10-07 11:19:40|21281.62|21161.62|21277.18|21157.18|21281.62|21161.62|21277.18|21157.18|10
1633605590000|2021-10-07 11:19:50|21276.9|21156.9|21276.12|21156.12|21277.38|21157.38|21276.12|21156.12|10
1633605600000|2021-10-07 11:20:00|21275.78|21155.78|21273.3|21153.3|21275.78|21155.78|21273.11|21153.11|10
1633605610000|2021-10-07 11:20:10|21273.02|21153.02|21265.82|21145.82|21273.02|21153.02|21265.82|21145.82|9
1633605620000|2021-10-07 11:20:20|21264.73|21144.73|21252.14|21132.14|21264.73|21144.73|21252.14|21132.14|10
1633605630000|2021-10-07 11:20:30|21249.89|21129.89|21228.22|21108.22|21249.89|21129.89|21228.22|21108.22|10
1633605640000|2021-10-07 11:20:40|21227.91|21107.91|21229.56|21109.56|21231.11|21111.11|21227.23|21107.23|10
1633605650000|2021-10-07 11:20:50|21229.52|21109.52|21234.62|21114.62|21234.62|21114.62|21229.52|21109.52|10
1633605660000|2021-10-07 11:21:00|21235.77|21115.77|21235.91|21115.91|21237.03|21117.03|21235.27|21115.27|10
1633605670000|2021-10-07 11:21:10|21235.37|21115.37|21233.61|21113.61|21235.91|21115.91|21233.61|21113.61|10
1633605680000|2021-10-07 11:21:20|21232.64|21112.64|21230.39|21110.39|21232.64|21112.64|21230.39|21110.39|9
1633605690000|2021-10-07 11:21:30|21230.21|21110.21|21232.26|21112.26|21232.26|21112.26|21228.88|21108.88|10
1633605700000|2021-10-07 11:21:40|21232.19|21112.19|21234.29|21114.29|21235.32|21115.32|21232.19|21112.19|10
1633605710000|2021-10-07 11:21:50|21234.89|21114.89|21238.59|21118.59|21239|21119|21234.89|21114.89|9
1633605720000|2021-10-07 11:22:00|21238.04|21118.04|21227.27|21107.27|21238.66|21118.66|21227.27|21107.27|10
1633605730000|2021-10-07 11:22:10|21227.95|21107.95|21217.85|21097.85|21227.95|21107.95|21217|21097|10
1633605740000|2021-10-07 11:22:20|21218.04|21098.04|21216.35|21096.35|21218.04|21098.04|21215.75|21095.75|10
1633605750000|2021-10-07 11:22:30|21215.94|21095.94|21217.69|21097.69|21218.27|21098.27|21215.39|21095.39|10
1633605760000|2021-10-07 11:22:40|21218|21098|21220.65|21100.65|21220.65|21100.65|21217.05|21097.05|10
1633605770000|2021-10-07 11:22:50|21220.24|21100.24|21223.25|21103.25|21223.25|21103.25|21220.24|21100.24|10
1633605780000|2021-10-07 11:23:00|21224|21104|21225.03|21105.03|21225.08|21105.08|21223.42|21103.42|10
1633605790000|2021-10-07 11:23:10|21224.7|21104.7|21227.38|21107.38|21227.38|21107.38|21224.46|21104.46|10
1633605800000|2021-10-07 11:23:20|21228.66|21108.66|21229.39|21109.39|21229.76|21109.76|21228.66|21108.66|10
1633605810000|2021-10-07 11:23:30|21229.75|21109.75|21234.8|21114.8|21234.8|21114.8|21229.75|21109.75|10
1633605820000|2021-10-07 11:23:40|21235|21115|21239.09|21119.09|21239.09|21119.09|21235|21115|10
1633605830000|2021-10-07 11:23:50|21239.77|21119.77|21242.77|21122.77|21242.77|21122.77|21239.77|21119.77|10
1633605840000|2021-10-07 11:24:00|21242.95|21122.95|21241.63|21121.63|21243.28|21123.28|21241.03|21121.03|10
1633605850000|2021-10-07 11:24:10|21241.65|21121.65|21241.75|21121.75|21242.65|21122.65|21241.37|21121.37|10
1633605860000|2021-10-07 11:24:20|21241.95|21121.95|21239.76|21119.76|21241.95|21121.95|21239.76|21119.76|10
1633605870000|2021-10-07 11:24:30|21241.61|21121.61|21250.04|21130.04|21250.04|21130.04|21241.61|21121.61|10
1633605880000|2021-10-07 11:24:40|21249.89|21129.89|21252.87|21132.87|21252.87|21132.87|21249.47|21129.47|10
1633605890000|2021-10-07 11:24:50|21253.19|21133.19|21254.15|21134.15|21254.3|21134.3|21252.69|21132.69|10
1633605900000|2021-10-07 11:25:00|21254.21|21134.21|21253.97|21133.97|21254.68|21134.68|21253.37|21133.37|10
1633605910000|2021-10-07 11:25:10|21256.21|21136.21|21254.87|21134.87|21256.79|21136.79|21254.87|21134.87|9
1633605920000|2021-10-07 11:25:20|21253.71|21133.71|21248.73|21128.73|21253.71|21133.71|21248.73|21128.73|10
1633605930000|2021-10-07 11:25:30|21248.16|21128.16|21243.79|21123.79|21248.16|21128.16|21243.73|21123.73|10
1633605940000|2021-10-07 11:25:40|21243.63|21123.63|21242.05|21122.05|21243.63|21123.63|21240.73|21120.73|10
1633605950000|2021-10-07 11:25:50|21242.94|21122.94|21236.21|21116.21|21242.94|21122.94|21236.21|21116.21|10
1633605960000|2021-10-07 11:26:00|21235.69|21115.69|21231.63|21111.63|21235.69|21115.69|21231.31|21111.31|10
1633605970000|2021-10-07 11:26:10|21231.81|21111.81|21228.58|21108.58|21231.91|21111.91|21228.58|21108.58|10
1633605980000|2021-10-07 11:26:20|21228.11|21108.11|21224.99|21104.99|21228.11|21108.11|21224.66|21104.66|10
1633605990000|2021-10-07 11:26:30|21225.46|21105.46|21220.53|21100.53|21225.46|21105.46|21220.53|21100.53|10
1633606000000|2021-10-07 11:26:40|21221.2|21101.2|21229.14|21109.14|21229.14|21109.14|21221.2|21101.2|10
1633606010000|2021-10-07 11:26:50|21228.11|21108.11|21227.69|21107.69|21229.48|21109.48|21227.51|21107.51|10
1633606020000|2021-10-07 11:27:00|21228.15|21108.15|21231.35|21111.35|21231.66|21111.66|21228.07|21108.07|10
1633606030000|2021-10-07 11:27:10|21232.3|21112.3|21230.81|21110.81|21232.99|21112.99|21230.79|21110.79|10
1633606040000|2021-10-07 11:27:20|21230.68|21110.68|21230.5|21110.5|21230.68|21110.68|21229.32|21109.32|9
1633606050000|2021-10-07 11:27:30|21229.26|21109.26|21229.61|21109.61|21230.57|21110.57|21228.71|21108.71|9
1633606060000|2021-10-07 11:27:40|21229.78|21109.78|21231.91|21111.91|21232.58|21112.58|21229.78|21109.78|10
1633606070000|2021-10-07 11:27:50|21232.13|21112.13|21232.47|21112.47|21232.65|21112.65|21231.62|21111.62|10
1633606080000|2021-10-07 11:28:00|21232.7|21112.7|21230.86|21110.86|21232.94|21112.94|21230.86|21110.86|10
1633606090000|2021-10-07 11:28:10|21228.79|21108.79|21229.55|21109.55|21229.55|21109.55|21227.65|21107.65|10
1633606100000|2021-10-07 11:28:20|21229.37|21109.37|21229.45|21109.45|21229.47|21109.47|21228.44|21108.44|10
1633606110000|2021-10-07 11:28:30|21228.4|21108.4|21227.03|21107.03|21228.4|21108.4|21225.96|21105.96|10
1633606120000|2021-10-07 11:28:40|21227.48|21107.48|21229.55|21109.55|21230.36|21110.36|21227.33|21107.33|10
1633606130000|2021-10-07 11:28:50|21228.9|21108.9|21231.03|21111.03|21231.03|21111.03|21228.52|21108.52|9
1633606140000|2021-10-07 11:29:00|21230.96|21110.96|21232.47|21112.47|21233.51|21113.51|21230.45|21110.45|10
1633606150000|2021-10-07 11:29:10|21232.81|21112.81|21233.5|21113.5|21234.19|21114.19|21232.81|21112.81|10
1633606160000|2021-10-07 11:29:20|21233.55|21113.55|21232.94|21112.94|21236.67|21116.67|21232.72|21112.72|10
1633606170000|2021-10-07 11:29:30|21233.6|21113.6|21231.82|21111.82|21233.6|21113.6|21231.57|21111.57|10
1633606180000|2021-10-07 11:29:40|21232.29|21112.29|21235.4|21115.4|21235.4|21115.4|21230.56|21110.56|10
1633606190000|2021-10-07 11:29:50|21235.84|21115.84|21237.93|21117.93|21238.27|21118.27|21235.75|21115.75|10
1633606200000|2021-10-07 11:30:00|21237.96|21117.96|21237.72|21117.72|21237.96|21117.96|21236.15|21116.15|9
1633606210000|2021-10-07 11:30:10|21238.16|21118.16|21237.34|21117.34|21238.22|21118.22|21236.99|21116.99|10
1633606220000|2021-10-07 11:30:20|21236.49|21116.49|21238.65|21118.65|21238.66|21118.66|21236.49|21116.49|10
1633606230000|2021-10-07 11:30:30|21239.94|21119.94|21248.89|21128.89|21248.89|21128.89|21239.94|21119.94|10
1633606240000|2021-10-07 11:30:40|21248.93|21128.93|21251.23|21131.23|21251.65|21131.65|21248.93|21128.93|10
1633606250000|2021-10-07 11:30:50|21250.66|21130.66|21259|21139|21259|21139|21250.66|21130.66|10
1633606260000|2021-10-07 11:31:00|21258.81|21138.81|21259.82|21139.82|21259.82|21139.82|21258.42|21138.42|10
1633606270000|2021-10-07 11:31:10|21260.31|21140.31|21261.12|21141.12|21261.75|21141.75|21260.31|21140.31|9
1633606280000|2021-10-07 11:31:20|21261.16|21141.16|21262.18|21142.18|21262.18|21142.18|21261.16|21141.16|9
1633606290000|2021-10-07 11:31:30|21262.24|21142.24|21260.5|21140.5|21262.66|21142.66|21260.5|21140.5|10
1633606300000|2021-10-07 11:31:40|21259.84|21139.84|21256.84|21136.84|21259.84|21139.84|21256.84|21136.84|10
1633606310000|2021-10-07 11:31:50|21256.87|21136.87|21255.2|21135.2|21257.23|21137.23|21254.85|21134.85|10
1633606320000|2021-10-07 11:32:00|21255.38|21135.38|21253.79|21133.79|21256.45|21136.45|21253.64|21133.64|10
1633606330000|2021-10-07 11:32:10|21254.67|21134.67|21254.99|21134.99|21254.99|21134.99|21253.26|21133.26|10
1633606340000|2021-10-07 11:32:20|21255.16|21135.16|21255.52|21135.52|21255.52|21135.52|21254.64|21134.64|10
1633606350000|2021-10-07 11:32:30|21256.01|21136.01|21260.03|21140.03|21260.03|21140.03|21255.94|21135.94|10
1633606360000|2021-10-07 11:32:40|21259.91|21139.91|21260.61|21140.61|21260.61|21140.61|21258.48|21138.48|9
1633606370000|2021-10-07 11:32:50|21260.32|21140.32|21261.78|21141.78|21262.07|21142.07|21260.32|21140.32|10
1633606380000|2021-10-07 11:33:00|21261.36|21141.36|21263.17|21143.17|21263.65|21143.65|21261.36|21141.36|9
1633606390000|2021-10-07 11:33:10|21264.39|21144.39|21264.95|21144.95|21265.84|21145.84|21264.39|21144.39|10
1633606400000|2021-10-07 11:33:20|21264.84|21144.84|21268.18|21148.18|21268.18|21148.18|21264.84|21144.84|10
1633606410000|2021-10-07 11:33:30|21268.04|21148.04|21267|21147|21268.04|21148.04|21266.36|21146.36|10
1633606420000|2021-10-07 11:33:40|21267.01|21147.01|21269.6|21149.6|21269.98|21149.98|21266.83|21146.83|10
1633606430000|2021-10-07 11:33:50|21269.58|21149.58|21275.72|21155.72|21275.72|21155.72|21269.58|21149.58|10
1633606440000|2021-10-07 11:34:00|21277.11|21157.11|21278.73|21158.73|21278.93|21158.93|21277.11|21157.11|10
1633606450000|2021-10-07 11:34:10|21278.52|21158.52|21281.54|21161.54|21281.62|21161.62|21278.52|21158.52|10
1633606460000|2021-10-07 11:34:20|21280.86|21160.86|21284.86|21164.86|21284.86|21164.86|21280.86|21160.86|10
1633606470000|2021-10-07 11:34:30|21284.98|21164.98|21283.5|21163.5|21284.98|21164.98|21283.15|21163.15|10
1633606480000|2021-10-07 11:34:40|21283.41|21163.41|21286.65|21166.65|21286.65|21166.65|21283.41|21163.41|10
1633606490000|2021-10-07 11:34:50|21286.54|21166.54|21293.71|21173.71|21293.71|21173.71|21286.09|21166.09|10
1633606500000|2021-10-07 11:35:00|21294.13|21174.13|21298.59|21178.59|21298.63|21178.63|21294.13|21174.13|10
1633606510000|2021-10-07 11:35:10|21299.56|21179.56|21299.6|21179.6|21299.9|21179.9|21298.83|21178.83|10
1633606520000|2021-10-07 11:35:20|21299.58|21179.58|21297.77|21177.77|21299.63|21179.63|21296.76|21176.76|10
1633606530000|2021-10-07 11:35:30|21299.58|21179.58|21298.46|21178.46|21300.87|21180.87|21297.99|21177.99|10
1633606540000|2021-10-07 11:35:40|21298.53|21178.53|21300.12|21180.12|21300.32|21180.32|21298.53|21178.53|10
1633606550000|2021-10-07 11:35:50|21300.43|21180.43|21298.56|21178.56|21301.15|21181.15|21298.56|21178.56|10
1633606560000|2021-10-07 11:36:00|21297.85|21177.85|21296.96|21176.96|21297.85|21177.85|21296.1|21176.1|10
1633606570000|2021-10-07 11:36:10|21297.7|21177.7|21297.33|21177.33|21297.79|21177.79|21296.46|21176.46|10
1633606580000|2021-10-07 11:36:20|21298.21|21178.21|21301.65|21181.65|21301.79|21181.79|21297.75|21177.75|10
1633606590000|2021-10-07 11:36:30|21302.06|21182.06|21307.6|21187.6|21307.6|21187.6|21302.06|21182.06|10
1633606600000|2021-10-07 11:36:40|21307.56|21187.56|21314.05|21194.05|21314.05|21194.05|21307.56|21187.56|10
1633606610000|2021-10-07 11:36:50|21315.14|21195.14|21313.7|21193.7|21316.83|21196.83|21313.31|21193.31|10
1633606620000|2021-10-07 11:37:00|21313.73|21193.73|21316.18|21196.18|21316.66|21196.66|21313.56|21193.56|10
1633606630000|2021-10-07 11:37:10|21315.48|21195.48|21314.56|21194.56|21315.48|21195.48|21314.56|21194.56|10
1633606640000|2021-10-07 11:37:20|21314.61|21194.61|21310.54|21190.54|21314.61|21194.61|21310.54|21190.54|10
1633606650000|2021-10-07 11:37:30|21309.47|21189.47|21309.88|21189.88|21309.88|21189.88|21307.77|21187.77|10
1633606660000|2021-10-07 11:37:40|21309.77|21189.77|21314.94|21194.94|21314.94|21194.94|21309.13|21189.13|10
1633606670000|2021-10-07 11:37:50|21314.68|21194.68|21323.46|21203.46|21323.88|21203.88|21314.68|21194.68|10
1633606680000|2021-10-07 11:38:00|21323.74|21203.74|21331.56|21211.56|21332.09|21212.09|21323.74|21203.74|10
1633606690000|2021-10-07 11:38:10|21331.42|21211.42|21325.95|21205.95|21331.68|21211.68|21325.95|21205.95|10
1633606700000|2021-10-07 11:38:20|21326.22|21206.22|21325.77|21205.77|21327.13|21207.13|21325.38|21205.38|10
1633606710000|2021-10-07 11:38:30|21325.83|21205.83|21326.88|21206.88|21327.03|21207.03|21325.54|21205.54|10
1633606720000|2021-10-07 11:38:40|21326.43|21206.43|21329.88|21209.88|21329.88|21209.88|21326.43|21206.43|10
1633606730000|2021-10-07 11:38:50|21331.82|21211.82|21330.46|21210.46|21332.73|21212.73|21330.28|21210.28|10
1633606740000|2021-10-07 11:39:00|21330.19|21210.19|21330.18|21210.18|21331.81|21211.81|21329.57|21209.57|10
1633606750000|2021-10-07 11:39:10|21330.21|21210.21|21327.49|21207.49|21330.93|21210.93|21327.49|21207.49|9
1633606760000|2021-10-07 11:39:20|21327.46|21207.46|21322.67|21202.67|21327.46|21207.46|21322.67|21202.67|10
1633606770000|2021-10-07 11:39:30|21323.04|21203.04|21319.89|21199.89|21323.04|21203.04|21319.15|21199.15|10
1633606780000|2021-10-07 11:39:40|21318.77|21198.77|21319.92|21199.92|21319.92|21199.92|21318.08|21198.08|10
1633606790000|2021-10-07 11:39:50|21321.62|21201.62|21322.51|21202.51|21322.51|21202.51|21321.4|21201.4|9
1633606800000|2021-10-07 11:40:00|21322.21|21202.21|21321.79|21201.79|21323.69|21203.69|21321.79|21201.79|10
1633606810000|2021-10-07 11:40:10|21321.29|21201.29|21316.3|21196.3|21321.29|21201.29|21316.06|21196.06|10
1633606820000|2021-10-07 11:40:20|21316.21|21196.21|21311.66|21191.66|21316.21|21196.21|21311.66|21191.66|10
1633606830000|2021-10-07 11:40:30|21311.91|21191.91|21311.29|21191.29|21312.68|21192.68|21311.29|21191.29|10
1633606840000|2021-10-07 11:40:40|21311.44|21191.44|21310.55|21190.55|21311.99|21191.99|21309.87|21189.87|10
1633606850000|2021-10-07 11:40:50|21309.79|21189.79|21311.41|21191.41|21311.7|21191.7|21309.79|21189.79|10
1633606860000|2021-10-07 11:41:00|21311.16|21191.16|21310.18|21190.18|21311.2|21191.2|21309|21189|10
1633606870000|2021-10-07 11:41:10|21309.11|21189.11|21308.47|21188.47|21309.73|21189.73|21308.23|21188.23|10
1633606880000|2021-10-07 11:41:20|21308.25|21188.25|21306.92|21186.92|21308.37|21188.37|21306.61|21186.61|10
1633606890000|2021-10-07 11:41:30|21306.87|21186.87|21307.88|21187.88|21307.88|21187.88|21306.46|21186.46|9
1633606900000|2021-10-07 11:41:40|21308.03|21188.03|21309.19|21189.19|21309.19|21189.19|21307.23|21187.23|10
1633606910000|2021-10-07 11:41:50|21308.29|21188.29|21308.79|21188.79|21310.26|21190.26|21307.97|21187.97|10
1633606920000|2021-10-07 11:42:00|21308.62|21188.62|21307.21|21187.21|21308.73|21188.73|21307.15|21187.15|10
1633606930000|2021-10-07 11:42:10|21307.59|21187.59|21306.45|21186.45|21307.59|21187.59|21305.64|21185.64|10
1633606940000|2021-10-07 11:42:20|21306.41|21186.41|21307.77|21187.77|21308.69|21188.69|21306.41|21186.41|10
1633606950000|2021-10-07 11:42:30|21307.62|21187.62|21308.68|21188.68|21308.68|21188.68|21307.55|21187.55|10
1633606960000|2021-10-07 11:42:40|21308.77|21188.77|21308.08|21188.08|21308.96|21188.96|21308.08|21188.08|10
1633606970000|2021-10-07 11:42:50|21308.96|21188.96|21305.85|21185.85|21308.96|21188.96|21305.85|21185.85|10
1633606980000|2021-10-07 11:43:00|21304.97|21184.97|21298.49|21178.49|21304.97|21184.97|21298.49|21178.49|9
1633606990000|2021-10-07 11:43:10|21297.95|21177.95|21295.17|21175.17|21297.95|21177.95|21294.63|21174.63|10
1633607000000|2021-10-07 11:43:20|21294.65|21174.65|21295.79|21175.79|21295.79|21175.79|21294.25|21174.25|10
1633607010000|2021-10-07 11:43:30|21296.15|21176.15|21297.66|21177.66|21297.66|21177.66|21295.49|21175.49|10
1633607020000|2021-10-07 11:43:40|21298.7|21178.7|21295.92|21175.92|21299.53|21179.53|21295.92|21175.92|9
1633607030000|2021-10-07 11:43:50|21295.74|21175.74|21293.56|21173.56|21295.74|21175.74|21293.56|21173.56|10
1633607040000|2021-10-07 11:44:00|21293.55|21173.55|21292.81|21172.81|21293.91|21173.91|21292.81|21172.81|9
1633607050000|2021-10-07 11:44:10|21291.71|21171.71|21292.43|21172.43|21292.86|21172.86|21290.79|21170.79|9
1633607060000|2021-10-07 11:44:20|21293.36|21173.36|21297.09|21177.09|21297.09|21177.09|21293.36|21173.36|9
1633607070000|2021-10-07 11:44:30|21296.13|21176.13|21298.46|21178.46|21298.46|21178.46|21296.13|21176.13|10
1633607080000|2021-10-07 11:44:40|21298.45|21178.45|21300.43|21180.43|21300.43|21180.43|21297.8|21177.8|10
1633607090000|2021-10-07 11:44:50|21300.22|21180.22|21299.89|21179.89|21300.22|21180.22|21299.01|21179.01|10
1633607100000|2021-10-07 11:45:00|21300.48|21180.48|21305.83|21185.83|21305.83|21185.83|21300.48|21180.48|10
1633607110000|2021-10-07 11:45:10|21306.02|21186.02|21308.38|21188.38|21308.38|21188.38|21305.38|21185.38|10
1633607120000|2021-10-07 11:45:20|21308.19|21188.19|21308.57|21188.57|21309.22|21189.22|21308.13|21188.13|10
1633607130000|2021-10-07 11:45:30|21308.62|21188.62|21305.04|21185.04|21308.62|21188.62|21305.04|21185.04|10
1633607140000|2021-10-07 11:45:40|21305.07|21185.07|21304.39|21184.39|21305.22|21185.22|21304.27|21184.27|10
1633607150000|2021-10-07 11:45:50|21304.25|21184.25|21304.67|21184.67|21305.81|21185.81|21304.25|21184.25|10
1633607160000|2021-10-07 11:46:00|21304.49|21184.49|21307.58|21187.58|21307.59|21187.59|21304.49|21184.49|10
1633607170000|2021-10-07 11:46:10|21307.33|21187.33|21305.38|21185.38|21307.53|21187.53|21304.97|21184.97|10
1633607180000|2021-10-07 11:46:20|21304.85|21184.85|21310.22|21190.22|21310.22|21190.22|21304.85|21184.85|10
1633607190000|2021-10-07 11:46:30|21309.31|21189.31|21313.18|21193.18|21313.18|21193.18|21309.31|21189.31|10
1633607200000|2021-10-07 11:46:40|21312.86|21192.86|21313.93|21193.93|21313.93|21193.93|21312.2|21192.2|10
1633607210000|2021-10-07 11:46:50|21313.91|21193.91|21313.49|21193.49|21314.11|21194.11|21313.15|21193.15|9
1633607220000|2021-10-07 11:47:00|21313.5|21193.5|21311.3|21191.3|21313.99|21193.99|21311.3|21191.3|10
1633607230000|2021-10-07 11:47:10|21311.4|21191.4|21314.48|21194.48|21314.48|21194.48|21311.4|21191.4|10
1633607240000|2021-10-07 11:47:20|21315.16|21195.16|21316.86|21196.86|21317.08|21197.08|21314.05|21194.05|10
1633607250000|2021-10-07 11:47:30|21317.15|21197.15|21321.74|21201.74|21321.74|21201.74|21317.15|21197.15|10
1633607260000|2021-10-07 11:47:40|21321.06|21201.06|21324.47|21204.47|21324.52|21204.52|21321.06|21201.06|10
1633607270000|2021-10-07 11:47:50|21324.8|21204.8|21325.42|21205.42|21326.14|21206.14|21324.42|21204.42|9
1633607280000|2021-10-07 11:48:00|21326.44|21206.44|21328.58|21208.58|21329.7|21209.7|21326.44|21206.44|9
1633607290000|2021-10-07 11:48:10|21328.19|21208.19|21328.14|21208.14|21328.95|21208.95|21327.86|21207.86|10
1633607300000|2021-10-07 11:48:20|21328.03|21208.03|21332.12|21212.12|21333.33|21213.33|21328.03|21208.03|10
1633607310000|2021-10-07 11:48:30|21331.88|21211.88|21331.8|21211.8|21332.55|21212.55|21330.58|21210.58|10
1633607320000|2021-10-07 11:48:40|21332.71|21212.71|21332.94|21212.94|21333.94|21213.94|21332.71|21212.71|10
1633607330000|2021-10-07 11:48:50|21332.22|21212.22|21328.83|21208.83|21332.22|21212.22|21328.83|21208.83|10
1633607340000|2021-10-07 11:49:00|21328.68|21208.68|21334.36|21214.36|21334.36|21214.36|21328.68|21208.68|10
1633607350000|2021-10-07 11:49:10|21334.55|21214.55|21335.69|21215.69|21335.69|21215.69|21333.27|21213.27|10
1633607360000|2021-10-07 11:49:20|21336.28|21216.28|21335.3|21215.3|21336.28|21216.28|21334.33|21214.33|8
1633607370000|2021-10-07 11:49:30|21335.24|21215.24|21332.88|21212.88|21335.24|21215.24|21332.88|21212.88|10
1633607380000|2021-10-07 11:49:40|21333.06|21213.06|21326.82|21206.82|21333.06|21213.06|21325.77|21205.77|10
1633607390000|2021-10-07 11:49:50|21326.84|21206.84|21327.99|21207.99|21327.99|21207.99|21325.27|21205.27|10
1633607400000|2021-10-07 11:50:00|21328.34|21208.34|21330.07|21210.07|21330.11|21210.11|21328.34|21208.34|10
1633607410000|2021-10-07 11:50:10|21330.15|21210.15|21329.83|21209.83|21330.15|21210.15|21328.19|21208.19|10
1633607420000|2021-10-07 11:50:20|21329.56|21209.56|21322.56|21202.56|21329.56|21209.56|21322.56|21202.56|10
1633607430000|2021-10-07 11:50:30|21321.67|21201.67|21325.72|21205.72|21325.72|21205.72|21321.67|21201.67|10
1633607440000|2021-10-07 11:50:40|21326.06|21206.06|21323.32|21203.32|21326.06|21206.06|21323.32|21203.32|9
1633607450000|2021-10-07 11:50:50|21323.64|21203.64|21330.13|21210.13|21330.13|21210.13|21323.24|21203.24|10
1633607460000|2021-10-07 11:51:00|21330.53|21210.53|21333.94|21213.94|21333.94|21213.94|21330.53|21210.53|10
1633607470000|2021-10-07 11:51:10|21334.8|21214.8|21337.22|21217.22|21338.17|21218.17|21334.34|21214.34|10
1633607480000|2021-10-07 11:51:20|21337.44|21217.44|21336.88|21216.88|21338.05|21218.05|21334.43|21214.43|10
1633607490000|2021-10-07 11:51:30|21336.2|21216.2|21339.62|21219.62|21339.73|21219.73|21335.63|21215.63|10
1633607500000|2021-10-07 11:51:40|21340.03|21220.03|21341.53|21221.53|21342.48|21222.48|21340.03|21220.03|10
1633607510000|2021-10-07 11:51:50|21342.91|21222.91|21347.3|21227.3|21348.04|21228.04|21342.91|21222.91|10
1633607520000|2021-10-07 11:52:00|21347.63|21227.63|21348.68|21228.68|21349.63|21229.63|21347.54|21227.54|10
1633607530000|2021-10-07 11:52:10|21348.5|21228.5|21352.61|21232.61|21352.61|21232.61|21348.5|21228.5|10
1633607540000|2021-10-07 11:52:20|21352.4|21232.4|21358.8|21238.8|21358.8|21238.8|21352.4|21232.4|10
1633607550000|2021-10-07 11:52:30|21359.59|21239.59|21361.68|21241.68|21361.68|21241.68|21359.57|21239.57|10
1633607560000|2021-10-07 11:52:40|21360.86|21240.86|21358.1|21238.1|21361.26|21241.26|21358.1|21238.1|10
1633607570000|2021-10-07 11:52:50|21358.22|21238.22|21359.95|21239.95|21360.35|21240.35|21358.22|21238.22|10
1633607580000|2021-10-07 11:53:00|21359.84|21239.84|21361.75|21241.75|21361.98|21241.98|21359.35|21239.35|10
1633607590000|2021-10-07 11:53:10|21361.73|21241.73|21364.68|21244.68|21365.02|21245.02|21361.73|21241.73|10
1633607600000|2021-10-07 11:53:20|21365.06|21245.06|21365.23|21245.23|21365.55|21245.55|21364.58|21244.58|10
1633607610000|2021-10-07 11:53:30|21364.53|21244.53|21363.64|21243.64|21364.53|21244.53|21363.64|21243.64|10
1633607620000|2021-10-07 11:53:40|21364.36|21244.36|21362.58|21242.58|21364.36|21244.36|21362.58|21242.58|10
1633607630000|2021-10-07 11:53:50|21361.99|21241.99|21363.01|21243.01|21363.13|21243.13|21361.99|21241.99|10
1633607640000|2021-10-07 11:54:00|21362.48|21242.48|21364.97|21244.97|21364.97|21244.97|21362.15|21242.15|10
1633607650000|2021-10-07 11:54:10|21365.46|21245.46|21365.75|21245.75|21366.66|21246.66|21364.59|21244.59|10
1633607660000|2021-10-07 11:54:20|21365.79|21245.79|21371.32|21251.32|21371.32|21251.32|21365.79|21245.79|10
1633607670000|2021-10-07 11:54:30|21370.84|21250.84|21369.54|21249.54|21371.55|21251.55|21369.45|21249.45|10
1633607680000|2021-10-07 11:54:40|21368.93|21248.93|21370.3|21250.3|21370.3|21250.3|21368.93|21248.93|10
1633607690000|2021-10-07 11:54:50|21370.76|21250.76|21368.59|21248.59|21371.6|21251.6|21368.59|21248.59|10
1633607700000|2021-10-07 11:55:00|21369.08|21249.08|21372.3|21252.3|21372.3|21252.3|21369.08|21249.08|10
1633607710000|2021-10-07 11:55:10|21372.41|21252.41|21375.94|21255.94|21375.98|21255.98|21372.41|21252.41|9
1633607720000|2021-10-07 11:55:20|21376.36|21256.36|21376.18|21256.18|21376.76|21256.76|21375.56|21255.56|10
1633607730000|2021-10-07 11:55:30|21375.94|21255.94|21375.38|21255.38|21376.51|21256.51|21374.55|21254.55|10
1633607740000|2021-10-07 11:55:40|21375.77|21255.77|21377.39|21257.39|21377.43|21257.43|21375.77|21255.77|10
1633607750000|2021-10-07 11:55:50|21377.54|21257.54|21378.36|21258.36|21378.36|21258.36|21377.24|21257.24|10
1633607760000|2021-10-07 11:56:00|21379|21259|21379.68|21259.68|21379.68|21259.68|21378.84|21258.84|9
1633607770000|2021-10-07 11:56:10|21379.79|21259.79|21379.24|21259.24|21379.79|21259.79|21378.58|21258.58|10
1633607780000|2021-10-07 11:56:20|21379.39|21259.39|21380.64|21260.64|21380.64|21260.64|21378.9|21258.9|9
1633607790000|2021-10-07 11:56:30|21380.61|21260.61|21381.1|21261.1|21381.31|21261.31|21380.61|21260.61|10
1633607800000|2021-10-07 11:56:40|21380.55|21260.55|21385.56|21265.56|21385.56|21265.56|21380.55|21260.55|10
1633607810000|2021-10-07 11:56:50|21386.92|21266.92|21391.38|21271.38|21391.38|21271.38|21386.26|21266.26|9
1633607820000|2021-10-07 11:57:00|21391.48|21271.48|21396.36|21276.36|21396.36|21276.36|21391.48|21271.48|10
1633607830000|2021-10-07 11:57:10|21397.34|21277.34|21406.62|21286.62|21406.62|21286.62|21397.34|21277.34|10
1633607840000|2021-10-07 11:57:20|21407.06|21287.06|21410.93|21290.93|21410.93|21290.93|21407.06|21287.06|10
1633607850000|2021-10-07 11:57:30|21411.18|21291.18|21411.24|21291.24|21412.38|21292.38|21411.01|21291.01|10
1633607860000|2021-10-07 11:57:40|21410.24|21290.24|21411.29|21291.29|21413.15|21293.15|21410.24|21290.24|10
1633607870000|2021-10-07 11:57:50|21411.19|21291.19|21413.49|21293.49|21413.5|21293.5|21411.19|21291.19|10
1633607880000|2021-10-07 11:58:00|21413.39|21293.39|21418.07|21298.07|21418.07|21298.07|21413.03|21293.03|10
1633607890000|2021-10-07 11:58:10|21418.45|21298.45|21421.37|21301.37|21421.37|21301.37|21417.93|21297.93|10
1633607900000|2021-10-07 11:58:20|21421.53|21301.53|21422.67|21302.67|21422.67|21302.67|21419.97|21299.97|10
1633607910000|2021-10-07 11:58:30|21423.08|21303.08|21425.76|21305.76|21426.09|21306.09|21422.81|21302.81|10
1633607920000|2021-10-07 11:58:40|21426.19|21306.19|21429.71|21309.71|21429.75|21309.75|21426.19|21306.19|9
1633607930000|2021-10-07 11:58:50|21430.06|21310.06|21432.22|21312.22|21432.22|21312.22|21430.06|21310.06|10
1633607940000|2021-10-07 11:59:00|21432.16|21312.16|21428.86|21308.86|21432.83|21312.83|21428.86|21308.86|10
1633607950000|2021-10-07 11:59:10|21427.84|21307.84|21429.31|21309.31|21430.17|21310.17|21426.91|21306.91|10
1633607960000|2021-10-07 11:59:20|21429.56|21309.56|21433.77|21313.77|21434.9|21314.9|21429.56|21309.56|10
1633607970000|2021-10-07 11:59:30|21435.83|21315.83|21432.79|21312.79|21435.83|21315.83|21432.79|21312.79|10
1633607980000|2021-10-07 11:59:40|21432.86|21312.86|21432.78|21312.78|21432.86|21312.86|21430.81|21310.81|10
1633607990000|2021-10-07 11:59:50|21433.89|21313.89|21430.17|21310.17|21434.73|21314.73|21430.17|21310.17|9
1633608000000|2021-10-07 12:00:00|21430.76|21310.76|21430.35|21310.35|21430.76|21310.76|21429.13|21309.13|10
1633608010000|2021-10-07 12:00:10|21431.17|21311.17|21428.49|21308.49|21432.59|21312.59|21428.49|21308.49|10
1633608020000|2021-10-07 12:00:20|21428.42|21308.42|21430.2|21310.2|21430.95|21310.95|21428.22|21308.22|10
1633608030000|2021-10-07 12:00:30|21429.12|21309.12|21426.77|21306.77|21429.12|21309.12|21424.7|21304.7|10
1633608040000|2021-10-07 12:00:40|21426.87|21306.87|21423.65|21303.65|21426.87|21306.87|21423.23|21303.23|10
1633608050000|2021-10-07 12:00:50|21423.36|21303.36|21423.1|21303.1|21423.36|21303.36|21421.11|21301.11|10
1633608060000|2021-10-07 12:01:00|21422.37|21302.37|21418.91|21298.91|21422.37|21302.37|21418.91|21298.91|10
1633608070000|2021-10-07 12:01:10|21418.1|21298.1|21416.96|21296.96|21418.1|21298.1|21416.96|21296.96|10
1633608080000|2021-10-07 12:01:20|21415.92|21295.92|21418.6|21298.6|21418.6|21298.6|21415.92|21295.92|10
1633608090000|2021-10-07 12:01:30|21418.47|21298.47|21413.43|21293.43|21418.47|21298.47|21413.43|21293.43|10
1633608100000|2021-10-07 12:01:40|21412.89|21292.89|21408.32|21288.32|21412.89|21292.89|21408.32|21288.32|10
1633608110000|2021-10-07 12:01:50|21408.31|21288.31|21406.83|21286.83|21408.44|21288.44|21406.72|21286.72|10
1633608120000|2021-10-07 12:02:00|21404.89|21284.89|21397.28|21277.28|21404.89|21284.89|21397.28|21277.28|10
1633608130000|2021-10-07 12:02:10|21396.92|21276.92|21396.85|21276.85|21398.15|21278.15|21396.85|21276.85|10
1633608140000|2021-10-07 12:02:20|21395.43|21275.43|21390.17|21270.17|21395.43|21275.43|21390.17|21270.17|10
1633608150000|2021-10-07 12:02:30|21390.5|21270.5|21390.55|21270.55|21390.91|21270.91|21388.97|21268.97|10
1633608160000|2021-10-07 12:02:40|21389.94|21269.94|21390.64|21270.64|21390.79|21270.79|21389.85|21269.85|10
1633608170000|2021-10-07 12:02:50|21390.31|21270.31|21388.87|21268.87|21390.31|21270.31|21388.39|21268.39|10
1633608180000|2021-10-07 12:03:00|21388.92|21268.92|21383.98|21263.98|21388.99|21268.99|21383.98|21263.98|10
1633608190000|2021-10-07 12:03:10|21385.41|21265.41|21382.19|21262.19|21385.69|21265.69|21381.6|21261.6|10
1633608200000|2021-10-07 12:03:20|21381.71|21261.71|21382.54|21262.54|21383.46|21263.46|21381.08|21261.08|10
1633608210000|2021-10-07 12:03:30|21383.05|21263.05|21384.61|21264.61|21384.9|21264.9|21382.96|21262.96|10
1633608220000|2021-10-07 12:03:40|21385.75|21265.75|21384.31|21264.31|21386.27|21266.27|21382.72|21262.72|10
1633608230000|2021-10-07 12:03:50|21384.08|21264.08|21382.98|21262.98|21384.82|21264.82|21382.98|21262.98|10
1633608240000|2021-10-07 12:04:00|21384.16|21264.16|21384.79|21264.79|21385.32|21265.32|21383.25|21263.25|10
1633608250000|2021-10-07 12:04:10|21386.84|21266.84|21386.28|21266.28|21386.84|21266.84|21385.99|21265.99|10
1633608260000|2021-10-07 12:04:20|21386.07|21266.07|21387.75|21267.75|21388.01|21268.01|21385.41|21265.41|10
1633608270000|2021-10-07 12:04:30|21387.58|21267.58|21389.68|21269.68|21389.68|21269.68|21387.58|21267.58|10
1633608280000|2021-10-07 12:04:40|21390.28|21270.28|21398.2|21278.2|21398.3|21278.3|21390.28|21270.28|10
1633608290000|2021-10-07 12:04:50|21397.68|21277.68|21401.1|21281.1|21402.03|21282.03|21397.68|21277.68|10
1633608300000|2021-10-07 12:05:00|21401.19|21281.19|21401.95|21281.95|21402.42|21282.42|21400.74|21280.74|9
1633608310000|2021-10-07 12:05:10|21402.21|21282.21|21404.18|21284.18|21404.18|21284.18|21402|21282|10
1633608320000|2021-10-07 12:05:20|21404.53|21284.53|21410.14|21290.14|21410.14|21290.14|21404.53|21284.53|10
1633608330000|2021-10-07 12:05:30|21410.17|21290.17|21411.34|21291.34|21411.34|21291.34|21409.75|21289.75|10
1633608340000|2021-10-07 12:05:40|21411.33|21291.33|21414.34|21294.34|21414.34|21294.34|21409.78|21289.78|10
1633608350000|2021-10-07 12:05:50|21414.65|21294.65|21414.72|21294.72|21415.51|21295.51|21414.63|21294.63|10
1633608360000|2021-10-07 12:06:00|21414.58|21294.58|21413.03|21293.03|21414.58|21294.58|21413.03|21293.03|10
1633608370000|2021-10-07 12:06:10|21413.73|21293.73|21416.24|21296.24|21416.24|21296.24|21413.47|21293.47|10
1633608380000|2021-10-07 12:06:20|21415.52|21295.52|21424.17|21304.17|21424.49|21304.49|21415.52|21295.52|9
1633608390000|2021-10-07 12:06:30|21423.29|21303.29|21432.23|21312.23|21432.23|21312.23|21423.29|21303.29|10
1633608400000|2021-10-07 12:06:40|21432.9|21312.9|21428.71|21308.71|21432.9|21312.9|21428.71|21308.71|10
1633608410000|2021-10-07 12:06:50|21429.12|21309.12|21425.37|21305.37|21429.12|21309.12|21425.37|21305.37|10
1633608420000|2021-10-07 12:07:00|21424.92|21304.92|21420.65|21300.65|21424.92|21304.92|21420.49|21300.49|10
1633608430000|2021-10-07 12:07:10|21420.25|21300.25|21418.27|21298.27|21420.59|21300.59|21418.27|21298.27|10
1633608440000|2021-10-07 12:07:20|21420.48|21300.48|21421.19|21301.19|21422.03|21302.03|21419.48|21299.48|10
1633608450000|2021-10-07 12:07:30|21420.68|21300.68|21416.01|21296.01|21420.68|21300.68|21415.57|21295.57|10
1633608460000|2021-10-07 12:07:40|21416.18|21296.18|21419.4|21299.4|21419.72|21299.72|21415.93|21295.93|9
1633608470000|2021-10-07 12:07:50|21420.05|21300.05|21421.74|21301.74|21422|21302|21419.45|21299.45|9
1633608480000|2021-10-07 12:08:00|21421.54|21301.54|21424.56|21304.56|21424.73|21304.73|21420.75|21300.75|10
1633608490000|2021-10-07 12:08:10|21424.61|21304.61|21425.89|21305.89|21426.02|21306.02|21423.6|21303.6|10
1633608500000|2021-10-07 12:08:20|21426.64|21306.64|21427.02|21307.02|21427.82|21307.82|21426.06|21306.06|10
1633608510000|2021-10-07 12:08:30|21426.54|21306.54|21421.5|21301.5|21426.54|21306.54|21421.5|21301.5|10
1633608520000|2021-10-07 12:08:40|21422.04|21302.04|21422.55|21302.55|21423.2|21303.2|21421.79|21301.79|10
1633608530000|2021-10-07 12:08:50|21422.14|21302.14|21419.17|21299.17|21422.14|21302.14|21419.17|21299.17|10
1633608540000|2021-10-07 12:09:00|21419.86|21299.86|21417.05|21297.05|21419.86|21299.86|21417.05|21297.05|10
1633608550000|2021-10-07 12:09:10|21415.19|21295.19|21414.11|21294.11|21415.82|21295.82|21413.98|21293.98|10
1633608560000|2021-10-07 12:09:20|21415.52|21295.52|21411.2|21291.2|21415.52|21295.52|21411.2|21291.2|10
1633608570000|2021-10-07 12:09:30|21411.86|21291.86|21410.11|21290.11|21411.86|21291.86|21409.29|21289.29|10
1633608580000|2021-10-07 12:09:40|21409.55|21289.55|21408.89|21288.89|21409.55|21289.55|21408.34|21288.34|10
1633608590000|2021-10-07 12:09:50|21408.68|21288.68|21408.19|21288.19|21409.98|21289.98|21408.19|21288.19|10
1633608600000|2021-10-07 12:10:00|21408.61|21288.61|21405.48|21285.48|21408.61|21288.61|21405.48|21285.48|10
1633608610000|2021-10-07 12:10:10|21406.03|21286.03|21403.05|21283.05|21406.03|21286.03|21403.05|21283.05|9
1633608620000|2021-10-07 12:10:20|21402.49|21282.49|21399.37|21279.37|21402.49|21282.49|21399.12|21279.12|10
1633608630000|2021-10-07 12:10:30|21399.3|21279.3|21398.38|21278.38|21399.39|21279.39|21397.26|21277.26|10
1633608640000|2021-10-07 12:10:40|21398.46|21278.46|21402.66|21282.66|21402.66|21282.66|21398.46|21278.46|10
1633608650000|2021-10-07 12:10:50|21402.71|21282.71|21405.11|21285.11|21405.11|21285.11|21402.71|21282.71|10
1633608660000|2021-10-07 12:11:00|21405.4|21285.4|21407.59|21287.59|21408.16|21288.16|21405.25|21285.25|10
1633608670000|2021-10-07 12:11:10|21407.17|21287.17|21407.89|21287.89|21407.89|21287.89|21406.39|21286.39|10
1633608680000|2021-10-07 12:11:20|21408.06|21288.06|21406.7|21286.7|21408.28|21288.28|21405.9|21285.9|10
1633608690000|2021-10-07 12:11:30|21406.78|21286.78|21406.52|21286.52|21408.46|21288.46|21406.52|21286.52|10
1633608700000|2021-10-07 12:11:40|21406.91|21286.91|21407.87|21287.87|21408.41|21288.41|21406.91|21286.91|9
1633608710000|2021-10-07 12:11:50|21406.66|21286.66|21406.21|21286.21|21406.99|21286.99|21405.68|21285.68|9
1633608720000|2021-10-07 12:12:00|21406.23|21286.23|21402.83|21282.83|21406.4|21286.4|21402.83|21282.83|10
1633608730000|2021-10-07 12:12:10|21402.73|21282.73|21401.89|21281.89|21402.96|21282.96|21401.89|21281.89|10
1633608740000|2021-10-07 12:12:20|21402.64|21282.64|21404|21284|21404.08|21284.08|21402.1|21282.1|10
1633608750000|2021-10-07 12:12:30|21404.46|21284.46|21406.71|21286.71|21406.71|21286.71|21404.46|21284.46|10
1633608760000|2021-10-07 12:12:40|21406.62|21286.62|21411.02|21291.02|21411.02|21291.02|21406.58|21286.58|10
1633608770000|2021-10-07 12:12:50|21411.31|21291.31|21414.27|21294.27|21414.27|21294.27|21411.31|21291.31|9
1633608780000|2021-10-07 12:13:00|21414.33|21294.33|21416.07|21296.07|21416.38|21296.38|21414.32|21294.32|9
1633608790000|2021-10-07 12:13:10|21416.16|21296.16|21421.63|21301.63|21421.63|21301.63|21416.16|21296.16|9
1633608800000|2021-10-07 12:13:20|21422.13|21302.13|21422.26|21302.26|21423.5|21303.5|21422.13|21302.13|10
1633608810000|2021-10-07 12:13:30|21422.68|21302.68|21415.74|21295.74|21422.68|21302.68|21415.74|21295.74|9
1633608820000|2021-10-07 12:13:40|21414.29|21294.29|21415.36|21295.36|21416.58|21296.58|21414.29|21294.29|10
1633608830000|2021-10-07 12:13:50|21415.79|21295.79|21415.15|21295.15|21416.74|21296.74|21415.15|21295.15|10
1633608840000|2021-10-07 12:14:00|21414.55|21294.55|21419.44|21299.44|21420.14|21300.14|21414.19|21294.19|10
1633608850000|2021-10-07 12:14:10|21419.84|21299.84|21417.82|21297.82|21420.11|21300.11|21417.82|21297.82|10
1633608860000|2021-10-07 12:14:20|21417.37|21297.37|21417.01|21297.01|21418.36|21298.36|21416.99|21296.99|10
1633608870000|2021-10-07 12:14:30|21417.45|21297.45|21419.25|21299.25|21419.25|21299.25|21416.61|21296.61|10
1633608880000|2021-10-07 12:14:40|21419.14|21299.14|21414.4|21294.4|21419.14|21299.14|21414.4|21294.4|10
1633608890000|2021-10-07 12:14:50|21414.91|21294.91|21414.88|21294.88|21415.61|21295.61|21413.83|21293.83|10
1633608900000|2021-10-07 12:15:00|21414.43|21294.43|21413.49|21293.49|21415.15|21295.15|21413.31|21293.31|10
1633608910000|2021-10-07 12:15:10|21411.93|21291.93|21409.5|21289.5|21411.93|21291.93|21408.85|21288.85|10
1633608920000|2021-10-07 12:15:20|21408.66|21288.66|21405.16|21285.16|21409.41|21289.41|21404.64|21284.64|10
1633608930000|2021-10-07 12:15:30|21404.96|21284.96|21401.4|21281.4|21404.96|21284.96|21400.18|21280.18|10
1633608940000|2021-10-07 12:15:40|21401.66|21281.66|21400.46|21280.46|21401.66|21281.66|21400.25|21280.25|10
1633608950000|2021-10-07 12:15:50|21400.5|21280.5|21406.17|21286.17|21406.24|21286.24|21400.5|21280.5|9
1633608960000|2021-10-07 12:16:00|21406.77|21286.77|21406.53|21286.53|21406.77|21286.77|21405.84|21285.84|9
1633608970000|2021-10-07 12:16:10|21405.58|21285.58|21405.04|21285.04|21406.36|21286.36|21404.46|21284.46|9
1633608980000|2021-10-07 12:16:20|21404.86|21284.86|21401.74|21281.74|21404.86|21284.86|21401.74|21281.74|10
1633608990000|2021-10-07 12:16:30|21401.18|21281.18|21397.83|21277.83|21401.22|21281.22|21397.83|21277.83|10
1633609000000|2021-10-07 12:16:40|21397.33|21277.33|21393.59|21273.59|21397.33|21277.33|21393.59|21273.59|10
1633609010000|2021-10-07 12:16:50|21393.01|21273.01|21387.53|21267.53|21393.01|21273.01|21387.53|21267.53|10
1633609020000|2021-10-07 12:17:00|21387.9|21267.9|21375.39|21255.39|21387.9|21267.9|21375.39|21255.39|9
1633609030000|2021-10-07 12:17:10|21374.31|21254.31|21372.34|21252.34|21375.33|21255.33|21372.34|21252.34|9
1633609040000|2021-10-07 12:17:20|21372.11|21252.11|21366.45|21246.45|21372.21|21252.21|21366.45|21246.45|10
1633609050000|2021-10-07 12:17:30|21366.24|21246.24|21364.63|21244.63|21368.35|21248.35|21364.63|21244.63|10
1633609060000|2021-10-07 12:17:40|21362.52|21242.52|21358.83|21238.83|21362.52|21242.52|21357.96|21237.96|10
1633609070000|2021-10-07 12:17:50|21358.97|21238.97|21359.28|21239.28|21359.55|21239.55|21357.8|21237.8|10
1633609080000|2021-10-07 12:18:00|21359.07|21239.07|21355.65|21235.65|21359.07|21239.07|21355.65|21235.65|9
1633609090000|2021-10-07 12:18:10|21358.63|21238.63|21362.63|21242.63|21362.99|21242.99|21358.63|21238.63|8
1633609100000|2021-10-07 12:18:20|21363.15|21243.15|21369.79|21249.79|21369.79|21249.79|21363.15|21243.15|10
1633609110000|2021-10-07 12:18:30|21369.66|21249.66|21372.75|21252.75|21373.27|21253.27|21369.66|21249.66|10
1633609120000|2021-10-07 12:18:40|21372.98|21252.98|21370.86|21250.86|21373.19|21253.19|21370.86|21250.86|10
1633609130000|2021-10-07 12:18:50|21370.08|21250.08|21364.27|21244.27|21370.08|21250.08|21364.27|21244.27|10
1633609140000|2021-10-07 12:19:00|21362.07|21242.07|21355.22|21235.22|21362.17|21242.17|21355.22|21235.22|10
1633609150000|2021-10-07 12:19:10|21355.39|21235.39|21356.03|21236.03|21356.2|21236.2|21353.78|21233.78|10
1633609160000|2021-10-07 12:19:20|21355.78|21235.78|21356.06|21236.06|21356.56|21236.56|21354.89|21234.89|10
1633609170000|2021-10-07 12:19:30|21355.22|21235.22|21358.31|21238.31|21358.31|21238.31|21355.22|21235.22|10
1633609180000|2021-10-07 12:19:40|21357.89|21237.89|21356.48|21236.48|21358.06|21238.06|21355.91|21235.91|10
1633609190000|2021-10-07 12:19:50|21357.21|21237.21|21358.4|21238.4|21358.44|21238.44|21357.21|21237.21|9
1633609200000|2021-10-07 12:20:00|21359.23|21239.23|21361.23|21241.23|21361.57|21241.57|21359.23|21239.23|10
1633609210000|2021-10-07 12:20:10|21361.74|21241.74|21361.59|21241.59|21362.6|21242.6|21361.39|21241.39|10
1633609220000|2021-10-07 12:20:20|21360.56|21240.56|21362.57|21242.57|21363.76|21243.76|21360.23|21240.23|10
1633609230000|2021-10-07 12:20:30|21363|21243|21366.85|21246.85|21366.85|21246.85|21363|21243|10
1633609240000|2021-10-07 12:20:40|21367.39|21247.39|21367.48|21247.48|21370.5|21250.5|21366.97|21246.97|10
1633609250000|2021-10-07 12:20:50|21367.79|21247.79|21364.64|21244.64|21367.79|21247.79|21364.64|21244.64|10
1633609260000|2021-10-07 12:21:00|21363.81|21243.81|21364.03|21244.03|21364.51|21244.51|21363.81|21243.81|10
1633609270000|2021-10-07 12:21:10|21363.56|21243.56|21358.19|21238.19|21363.75|21243.75|21358.19|21238.19|10
1633609280000|2021-10-07 12:21:20|21356.77|21236.77|21354.33|21234.33|21358.13|21238.13|21354.33|21234.33|10
1633609290000|2021-10-07 12:21:30|21353.29|21233.29|21347.96|21227.96|21353.9|21233.9|21347.96|21227.96|10
1633609300000|2021-10-07 12:21:40|21348.4|21228.4|21344.32|21224.32|21349.32|21229.32|21344.32|21224.32|10
1633609310000|2021-10-07 12:21:50|21344.35|21224.35|21342.19|21222.19|21344.48|21224.48|21342.19|21222.19|10
1633609320000|2021-10-07 12:22:00|21341.21|21221.21|21341.37|21221.37|21341.37|21221.37|21340.09|21220.09|10
1633609330000|2021-10-07 12:22:10|21340.47|21220.47|21340.58|21220.58|21340.85|21220.85|21339.88|21219.88|10
1633609340000|2021-10-07 12:22:20|21341.1|21221.1|21338.72|21218.72|21341.1|21221.1|21338.72|21218.72|10
1633609350000|2021-10-07 12:22:30|21339.8|21219.8|21337.96|21217.96|21340.85|21220.85|21337.96|21217.96|10
1633609360000|2021-10-07 12:22:40|21337.92|21217.92|21335.95|21215.95|21337.92|21217.92|21334.69|21214.69|10
1633609370000|2021-10-07 12:22:50|21335.85|21215.85|21332.18|21212.18|21335.85|21215.85|21332.18|21212.18|10
1633609380000|2021-10-07 12:23:00|21331.75|21211.75|21331.37|21211.37|21331.75|21211.75|21329.93|21209.93|10
1633609390000|2021-10-07 12:23:10|21331.56|21211.56|21333.57|21213.57|21333.57|21213.57|21331.36|21211.36|10
1633609400000|2021-10-07 12:23:20|21332.5|21212.5|21334.66|21214.66|21334.77|21214.77|21332.41|21212.41|10
1633609410000|2021-10-07 12:23:30|21335.06|21215.06|21336.33|21216.33|21337.49|21217.49|21335.02|21215.02|9
1633609420000|2021-10-07 12:23:40|21336.54|21216.54|21337.08|21217.08|21337.79|21217.79|21336.54|21216.54|9
1633609430000|2021-10-07 12:23:50|21336.23|21216.23|21333.09|21213.09|21336.23|21216.23|21333.09|21213.09|10
1633609440000|2021-10-07 12:24:00|21333.79|21213.79|21331.29|21211.29|21333.79|21213.79|21331.28|21211.28|10
1633609450000|2021-10-07 12:24:10|21330.73|21210.73|21329.25|21209.25|21331.11|21211.11|21329.19|21209.19|10
1633609460000|2021-10-07 12:24:20|21329.08|21209.08|21328.95|21208.95|21329.22|21209.22|21328.34|21208.34|10
1633609470000|2021-10-07 12:24:30|21329.32|21209.32|21327.37|21207.37|21329.6|21209.6|21327.37|21207.37|10
1633609480000|2021-10-07 12:24:40|21327.45|21207.45|21324.33|21204.33|21327.52|21207.52|21324.33|21204.33|10
1633609490000|2021-10-07 12:24:50|21324.21|21204.21|21320.66|21200.66|21324.28|21204.28|21320.66|21200.66|10
1633609500000|2021-10-07 12:25:00|21320.9|21200.9|21316.83|21196.83|21320.92|21200.92|21316.83|21196.83|9
1633609510000|2021-10-07 12:25:10|21317.28|21197.28|21313.89|21193.89|21317.28|21197.28|21312.47|21192.47|10
1633609520000|2021-10-07 12:25:20|21310.14|21190.14|21296.85|21176.85|21310.14|21190.14|21296.85|21176.85|10
1633609530000|2021-10-07 12:25:30|21296.78|21176.78|21291.57|21171.57|21296.78|21176.78|21289.77|21169.77|9
1633609540000|2021-10-07 12:25:40|21291.45|21171.45|21291.91|21171.91|21295.02|21175.02|21291.45|21171.45|10
1633609550000|2021-10-07 12:25:50|21292.02|21172.02|21291.82|21171.82|21292.68|21172.68|21291.47|21171.47|10
1633609560000|2021-10-07 12:26:00|21291.93|21171.93|21293.39|21173.39|21294.3|21174.3|21291.93|21171.93|10
1633609570000|2021-10-07 12:26:10|21293.29|21173.29|21294.84|21174.84|21294.84|21174.84|21293.09|21173.09|10
1633609580000|2021-10-07 12:26:20|21294.54|21174.54|21298.43|21178.43|21298.87|21178.87|21294.36|21174.36|10
1633609590000|2021-10-07 12:26:30|21298.26|21178.26|21295.03|21175.03|21298.73|21178.73|21295.03|21175.03|10
1633609600000|2021-10-07 12:26:40|21294.82|21174.82|21288.18|21168.18|21294.82|21174.82|21288.18|21168.18|10
1633609610000|2021-10-07 12:26:50|21288.63|21168.63|21281.88|21161.88|21288.63|21168.63|21281.88|21161.88|10
1633609620000|2021-10-07 12:27:00|21281.73|21161.73|21277.75|21157.75|21281.73|21161.73|21277.75|21157.75|10
1633609630000|2021-10-07 12:27:10|21276.88|21156.88|21273.76|21153.76|21277.72|21157.72|21273.06|21153.06|10
1633609640000|2021-10-07 12:27:20|21274.29|21154.29|21267.31|21147.31|21274.48|21154.48|21267.31|21147.31|10
1633609650000|2021-10-07 12:27:30|21266.61|21146.61|21256.25|21136.25|21266.61|21146.61|21255.71|21135.71|10
1633609660000|2021-10-07 12:27:40|21254.74|21134.74|21255.84|21135.84|21255.84|21135.84|21252.42|21132.42|10
1633609670000|2021-10-07 12:27:50|21254.39|21134.39|21251.8|21131.8|21254.39|21134.39|21251.8|21131.8|10
1633609680000|2021-10-07 12:28:00|21251.26|21131.26|21241.44|21121.44|21251.26|21131.26|21241.44|21121.44|10
1633609690000|2021-10-07 12:28:10|21240.87|21120.87|21225.5|21105.5|21240.87|21120.87|21225.5|21105.5|10
1633609700000|2021-10-07 12:28:20|21221.81|21101.81|21205.24|21085.24|21221.81|21101.81|21205.24|21085.24|10
1633609710000|2021-10-07 12:28:30|21203.36|21083.36|21200.41|21080.41|21204.08|21084.08|21197.75|21077.75|10
1633609720000|2021-10-07 12:28:40|21198.51|21078.51|21201.77|21081.77|21202.64|21082.64|21197.63|21077.63|10
1633609730000|2021-10-07 12:28:50|21202.42|21082.42|21207.01|21087.01|21207.01|21087.01|21200.9|21080.9|10
1633609740000|2021-10-07 12:29:00|21206.74|21086.74|21203.67|21083.67|21206.74|21086.74|21203.67|21083.67|10
1633609750000|2021-10-07 12:29:10|21203.63|21083.63|21200.65|21080.65|21204.38|21084.38|21200.65|21080.65|10
1633609760000|2021-10-07 12:29:20|21200.77|21080.77|21197.57|21077.57|21200.77|21080.77|21196.86|21076.86|10
1633609770000|2021-10-07 12:29:30|21198.17|21078.17|21191.91|21071.91|21198.17|21078.17|21191.91|21071.91|10
1633609780000|2021-10-07 12:29:40|21189.49|21069.49|21184.55|21064.55|21189.49|21069.49|21184.55|21064.55|10
1633609790000|2021-10-07 12:29:50|21184.84|21064.84|21181.77|21061.77|21184.84|21064.84|21181.77|21061.77|10
1633609800000|2021-10-07 12:30:00|21179.79|21059.79|21176.65|21056.65|21180.44|21060.44|21176.47|21056.47|10
1633609810000|2021-10-07 12:30:10|21176.84|21056.84|21170.36|21050.36|21177.71|21057.71|21170.36|21050.36|10
1633609820000|2021-10-07 12:30:20|21168.57|21048.57|21149.59|21029.59|21168.57|21048.57|21149.59|21029.59|10
1633609830000|2021-10-07 12:30:30|21148.28|21028.28|21140.41|21020.41|21148.28|21028.28|21139.62|21019.62|10
1633609840000|2021-10-07 12:30:40|21141.05|21021.05|21143.21|21023.21|21144.16|21024.16|21141.05|21021.05|10
1633609850000|2021-10-07 12:30:50|21144.58|21024.58|21155.6|21035.6|21155.6|21035.6|21144.58|21024.58|10
1633609860000|2021-10-07 12:31:00|21156.35|21036.35|21161.93|21041.93|21163.01|21043.01|21156.35|21036.35|10
1633609870000|2021-10-07 12:31:10|21163.28|21043.28|21191.79|21071.79|21191.79|21071.79|21163.28|21043.28|10
1633609880000|2021-10-07 12:31:20|21195.22|21075.22|21212.93|21092.93|21212.93|21092.93|21195.22|21075.22|9
1633609890000|2021-10-07 12:31:30|21214.95|21094.95|21214.46|21094.46|21214.95|21094.95|21209.42|21089.42|9
1633609900000|2021-10-07 12:31:40|21214.03|21094.03|21216.66|21096.66|21216.66|21096.66|21213.68|21093.68|10
1633609910000|2021-10-07 12:31:50|21217.03|21097.03|21224.04|21104.04|21224.04|21104.04|21216.74|21096.74|10
1633609920000|2021-10-07 12:32:00|21226.69|21106.69|21229.65|21109.65|21230.95|21110.95|21226.51|21106.51|10
1633609930000|2021-10-07 12:32:10|21229.18|21109.18|21223.3|21103.3|21229.18|21109.18|21223.3|21103.3|10
1633609940000|2021-10-07 12:32:20|21223.65|21103.65|21223.6|21103.6|21224.77|21104.77|21220.82|21100.82|10
1633609950000|2021-10-07 12:32:30|21223.97|21103.97|21243.43|21123.43|21243.43|21123.43|21223.91|21103.91|10
1633609960000|2021-10-07 12:32:40|21244.89|21124.89|21255.47|21135.47|21256.37|21136.37|21244.89|21124.89|10
1633609970000|2021-10-07 12:32:50|21255.08|21135.08|21256.66|21136.66|21256.96|21136.96|21255.08|21135.08|10
1633609980000|2021-10-07 12:33:00|21254.99|21134.99|21259.16|21139.16|21259.16|21139.16|21254.99|21134.99|10
1633609990000|2021-10-07 12:33:10|21261.48|21141.48|21270.82|21150.82|21270.82|21150.82|21261.48|21141.48|10
1633610000000|2021-10-07 12:33:20|21271.75|21151.75|21278.4|21158.4|21278.4|21158.4|21271.75|21151.75|10
1633610010000|2021-10-07 12:33:30|21277.79|21157.79|21280.04|21160.04|21280.04|21160.04|21277.79|21157.79|10
1633610020000|2021-10-07 12:33:40|21278.93|21158.93|21275.53|21155.53|21279.57|21159.57|21275.53|21155.53|10
1633610030000|2021-10-07 12:33:50|21275.02|21155.02|21275.53|21155.53|21276.21|21156.21|21274.22|21154.22|10
1633610040000|2021-10-07 12:34:00|21275.05|21155.05|21275.76|21155.76|21275.97|21155.97|21274.2|21154.2|9
1633610050000|2021-10-07 12:34:10|21275.4|21155.4|21280.1|21160.1|21283.99|21163.99|21275.4|21155.4|10
1633610060000|2021-10-07 12:34:20|21279.86|21159.86|21279.43|21159.43|21280.81|21160.81|21279.43|21159.43|10
1633610070000|2021-10-07 12:34:30|21279.42|21159.42|21281.91|21161.91|21281.91|21161.91|21279.42|21159.42|10
1633610080000|2021-10-07 12:34:40|21281.85|21161.85|21280.45|21160.45|21282.77|21162.77|21280.45|21160.45|10
1633610090000|2021-10-07 12:34:50|21280.18|21160.18|21277.48|21157.48|21280.18|21160.18|21277.48|21157.48|10
1633610100000|2021-10-07 12:35:00|21277.03|21157.03|21275.19|21155.19|21277.28|21157.28|21274.59|21154.59|10
1633610110000|2021-10-07 12:35:10|21274.42|21154.42|21279.31|21159.31|21279.31|21159.31|21274.42|21154.42|10
1633610120000|2021-10-07 12:35:20|21278.72|21158.72|21282.31|21162.31|21283.16|21163.16|21278.72|21158.72|10
1633610130000|2021-10-07 12:35:30|21282.45|21162.45|21284.42|21164.42|21284.94|21164.94|21282.45|21162.45|9
1633610140000|2021-10-07 12:35:40|21284.32|21164.32|21283.83|21163.83|21284.97|21164.97|21283.83|21163.83|10
1633610150000|2021-10-07 12:35:50|21284.14|21164.14|21283.28|21163.28|21284.76|21164.76|21283.28|21163.28|10
1633610160000|2021-10-07 12:36:00|21283.02|21163.02|21277.1|21157.1|21283.35|21163.35|21277.1|21157.1|10
1633610170000|2021-10-07 12:36:10|21276.35|21156.35|21268.56|21148.56|21276.97|21156.97|21268.56|21148.56|10
1633610180000|2021-10-07 12:36:20|21267.41|21147.41|21263.56|21143.56|21267.41|21147.41|21263.56|21143.56|10
1633610190000|2021-10-07 12:36:30|21260.65|21140.65|21254.55|21134.55|21260.65|21140.65|21254.55|21134.55|10
1633610200000|2021-10-07 12:36:40|21253.98|21133.98|21250.24|21130.24|21254.37|21134.37|21249.86|21129.86|10
1633610210000|2021-10-07 12:36:50|21249.03|21129.03|21246.51|21126.51|21249.03|21129.03|21245.88|21125.88|10
1633610220000|2021-10-07 12:37:00|21246.74|21126.74|21244.83|21124.83|21247.56|21127.56|21244.83|21124.83|10
1633610230000|2021-10-07 12:37:10|21244.66|21124.66|21249.87|21129.87|21249.87|21129.87|21244.66|21124.66|10
1633610240000|2021-10-07 12:37:20|21248.18|21128.18|21250.89|21130.89|21250.96|21130.96|21247.27|21127.27|10
1633610250000|2021-10-07 12:37:30|21250.28|21130.28|21253.81|21133.81|21253.81|21133.81|21248.38|21128.38|10
1633610260000|2021-10-07 12:37:40|21254.29|21134.29|21257.8|21137.8|21257.8|21137.8|21254.29|21134.29|10
1633610270000|2021-10-07 12:37:50|21259.16|21139.16|21264.5|21144.5|21264.5|21144.5|21259.11|21139.11|10
1633610280000|2021-10-07 12:38:00|21264.1|21144.1|21263.18|21143.18|21266.4|21146.4|21263.18|21143.18|10
1633610290000|2021-10-07 12:38:10|21263.56|21143.56|21280.47|21160.47|21280.47|21160.47|21263.56|21143.56|10
1633610300000|2021-10-07 12:38:20|21281.78|21161.78|21293.45|21173.45|21293.45|21173.45|21281.78|21161.78|10
1633610310000|2021-10-07 12:38:30|21293.17|21173.17|21296.59|21176.59|21296.59|21176.59|21293.17|21173.17|10
1633610320000|2021-10-07 12:38:40|21296.13|21176.13|21297.93|21177.93|21298.61|21178.61|21296.12|21176.12|10
1633610330000|2021-10-07 12:38:50|21298.63|21178.63|21296.87|21176.87|21298.86|21178.86|21296.87|21176.87|9
1633610340000|2021-10-07 12:39:00|21296.76|21176.76|21296.04|21176.04|21298.22|21178.22|21294.82|21174.82|10
1633610350000|2021-10-07 12:39:10|21296.25|21176.25|21293.27|21173.27|21296.25|21176.25|21293.27|21173.27|10
1633610360000|2021-10-07 12:39:20|21293.13|21173.13|21291.21|21171.21|21293.13|21173.13|21290.76|21170.76|9
1633610370000|2021-10-07 12:39:30|21290.17|21170.17|21289.75|21169.75|21290.68|21170.68|21289.69|21169.69|10
1633610380000|2021-10-07 12:39:40|21290.83|21170.83|21294.13|21174.13|21294.13|21174.13|21290.83|21170.83|10
1633610390000|2021-10-07 12:39:50|21296.91|21176.91|21297.13|21177.13|21297.96|21177.96|21296.57|21176.57|10
1633610400000|2021-10-07 12:40:00|21297.68|21177.68|21301.5|21181.5|21302.45|21182.45|21297.32|21177.32|9
1633610410000|2021-10-07 12:40:10|21302.62|21182.62|21308.39|21188.39|21308.39|21188.39|21302.62|21182.62|10
1633610420000|2021-10-07 12:40:20|21312.19|21192.19|21319.2|21199.2|21319.2|21199.2|21312.19|21192.19|10
1633610430000|2021-10-07 12:40:30|21321.84|21201.84|21328.21|21208.21|21328.21|21208.21|21321.84|21201.84|10
1633610440000|2021-10-07 12:40:40|21329.2|21209.2|21328.36|21208.36|21329.96|21209.96|21328.36|21208.36|10
1633610450000|2021-10-07 12:40:50|21329.62|21209.62|21335.12|21215.12|21335.56|21215.56|21329.62|21209.62|10
1633610460000|2021-10-07 12:41:00|21334.82|21214.82|21335.63|21215.63|21335.63|21215.63|21334.55|21214.55|10
1633610470000|2021-10-07 12:41:10|21333.51|21213.51|21330.71|21210.71|21334.45|21214.45|21330.71|21210.71|10
1633610480000|2021-10-07 12:41:20|21333.15|21213.15|21329.39|21209.39|21333.15|21213.15|21329|21209|10
1633610490000|2021-10-07 12:41:30|21329.3|21209.3|21344.23|21224.23|21344.23|21224.23|21328.96|21208.96|10
1633610500000|2021-10-07 12:41:40|21346.56|21226.56|21356.84|21236.84|21356.84|21236.84|21346.56|21226.56|10
1633610510000|2021-10-07 12:41:50|21357.93|21237.93|21357.66|21237.66|21362.04|21242.04|21357.66|21237.66|10
1633610520000|2021-10-07 12:42:00|21358.23|21238.23|21344.34|21224.34|21358.23|21238.23|21344.34|21224.34|10
1633610530000|2021-10-07 12:42:10|21342.18|21222.18|21339.39|21219.39|21342.73|21222.73|21339.39|21219.39|10
1633610540000|2021-10-07 12:42:20|21337.58|21217.58|21340.83|21220.83|21340.83|21220.83|21337.19|21217.19|10
1633610550000|2021-10-07 12:42:30|21341.55|21221.55|21342.17|21222.17|21342.17|21222.17|21340.19|21220.19|10
1633610560000|2021-10-07 12:42:40|21342.31|21222.31|21347.64|21227.64|21348.42|21228.42|21342.31|21222.31|10
1633610570000|2021-10-07 12:42:50|21348.03|21228.03|21361.05|21241.05|21361.05|21241.05|21347.75|21227.75|10
1633610580000|2021-10-07 12:43:00|21361.83|21241.83|21364.59|21244.59|21365.36|21245.36|21361.66|21241.66|10
1633610590000|2021-10-07 12:43:10|21364.29|21244.29|21366.08|21246.08|21366.64|21246.64|21364.29|21244.29|10
1633610600000|2021-10-07 12:43:20|21364.9|21244.9|21362.95|21242.95|21364.9|21244.9|21362.95|21242.95|10
1633610610000|2021-10-07 12:43:30|21363.06|21243.06|21363.46|21243.46|21363.97|21243.97|21362.98|21242.98|10
1633610620000|2021-10-07 12:43:40|21363.18|21243.18|21370.2|21250.2|21370.2|21250.2|21362.91|21242.91|10
1633610630000|2021-10-07 12:43:50|21370.08|21250.08|21370.81|21250.81|21371.13|21251.13|21369.26|21249.26|10
1633610640000|2021-10-07 12:44:00|21371.09|21251.09|21363.02|21243.02|21371.12|21251.12|21363.02|21243.02|10
1633610650000|2021-10-07 12:44:10|21363.38|21243.38|21363.57|21243.57|21365.51|21245.51|21363.38|21243.38|10
1633610660000|2021-10-07 12:44:20|21363.67|21243.67|21363.56|21243.56|21364.15|21244.15|21363.15|21243.15|10
1633610670000|2021-10-07 12:44:30|21364.1|21244.1|21367.48|21247.48|21367.65|21247.65|21364.1|21244.1|10
1633610680000|2021-10-07 12:44:40|21367.65|21247.65|21370.55|21250.55|21370.55|21250.55|21367.65|21247.65|9
1633610690000|2021-10-07 12:44:50|21370.4|21250.4|21370.4|21250.4|21370.46|21250.46|21368.96|21248.96|10
1633610700000|2021-10-07 12:45:00|21370.92|21250.92|21367.89|21247.89|21371.29|21251.29|21367.89|21247.89|10
1633610710000|2021-10-07 12:45:10|21368.12|21248.12|21361.71|21241.71|21368.12|21248.12|21361.08|21241.08|10
1633610720000|2021-10-07 12:45:20|21361.32|21241.32|21355.52|21235.52|21361.32|21241.32|21355.52|21235.52|10
1633610730000|2021-10-07 12:45:30|21355.39|21235.39|21351.71|21231.71|21356.45|21236.45|21351.71|21231.71|10
1633610740000|2021-10-07 12:45:40|21351.36|21231.36|21349.13|21229.13|21351.36|21231.36|21349.13|21229.13|10
1633610750000|2021-10-07 12:45:50|21350.69|21230.69|21348.15|21228.15|21350.69|21230.69|21348.15|21228.15|10
1633610760000|2021-10-07 12:46:00|21348.41|21228.41|21345.44|21225.44|21348.53|21228.53|21345.38|21225.38|10
1633610770000|2021-10-07 12:46:10|21344.22|21224.22|21341.57|21221.57|21345.13|21225.13|21341.22|21221.22|10
1633610780000|2021-10-07 12:46:20|21341.32|21221.32|21343.2|21223.2|21344.5|21224.5|21341.32|21221.32|10
1633610790000|2021-10-07 12:46:30|21342.36|21222.36|21342.8|21222.8|21343.69|21223.69|21342.36|21222.36|10
1633610800000|2021-10-07 12:46:40|21343.13|21223.13|21342.72|21222.72|21343.64|21223.64|21342.72|21222.72|10
1633610810000|2021-10-07 12:46:50|21342.05|21222.05|21344.54|21224.54|21344.54|21224.54|21341.63|21221.63|10
1633610820000|2021-10-07 12:47:00|21344.76|21224.76|21345.23|21225.23|21345.23|21225.23|21344.54|21224.54|10
1633610830000|2021-10-07 12:47:10|21344.95|21224.95|21344.02|21224.02|21345.92|21225.92|21344.02|21224.02|10
1633610840000|2021-10-07 12:47:20|21344.06|21224.06|21334.72|21214.72|21344.06|21224.06|21334.72|21214.72|10
1633610850000|2021-10-07 12:47:30|21331.96|21211.96|21329.64|21209.64|21331.96|21211.96|21329.24|21209.24|10
1633610860000|2021-10-07 12:47:40|21329.4|21209.4|21322.99|21202.99|21329.4|21209.4|21322.24|21202.24|10
1633610870000|2021-10-07 12:47:50|21322.71|21202.71|21320.3|21200.3|21322.71|21202.71|21320.3|21200.3|10
1633610880000|2021-10-07 12:48:00|21320.52|21200.52|21317.61|21197.61|21320.52|21200.52|21317.51|21197.51|10
1633610890000|2021-10-07 12:48:10|21316.59|21196.59|21318.01|21198.01|21318.63|21198.63|21316.36|21196.36|10
1633610900000|2021-10-07 12:48:20|21318.23|21198.23|21320.34|21200.34|21321.11|21201.11|21318.23|21198.23|10
1633610910000|2021-10-07 12:48:30|21322.65|21202.65|21327.97|21207.97|21327.97|21207.97|21322.43|21202.43|10
1633610920000|2021-10-07 12:48:40|21328.29|21208.29|21326.91|21206.91|21328.6|21208.6|21326.91|21206.91|10
1633610930000|2021-10-07 12:48:50|21326.59|21206.59|21317.78|21197.78|21326.85|21206.85|21317.78|21197.78|10
1633610940000|2021-10-07 12:49:00|21317.53|21197.53|21315.05|21195.05|21318.06|21198.06|21315.02|21195.02|10
1633610950000|2021-10-07 12:49:10|21314.13|21194.13|21313.35|21193.35|21314.13|21194.13|21313.08|21193.08|10
1633610960000|2021-10-07 12:49:20|21313.19|21193.19|21316.97|21196.97|21316.97|21196.97|21313.04|21193.04|10
1633610970000|2021-10-07 12:49:30|21317.07|21197.07|21317.4|21197.4|21318.49|21198.49|21316.63|21196.63|10
1633610980000|2021-10-07 12:49:40|21318.02|21198.02|21317.45|21197.45|21318.26|21198.26|21317.34|21197.34|9
1633610990000|2021-10-07 12:49:50|21318.37|21198.37|21321.33|21201.33|21321.33|21201.33|21318.37|21198.37|10
1633611000000|2021-10-07 12:50:00|21321.45|21201.45|21320.65|21200.65|21321.92|21201.92|21320.59|21200.59|9
1633611010000|2021-10-07 12:50:10|21321.14|21201.14|21319.09|21199.09|21321.14|21201.14|21319.09|21199.09|10
1633611020000|2021-10-07 12:50:20|21319.01|21199.01|21314.61|21194.61|21319.01|21199.01|21314.61|21194.61|10
1633611030000|2021-10-07 12:50:30|21314.08|21194.08|21307.66|21187.66|21314.08|21194.08|21307.66|21187.66|10
1633611040000|2021-10-07 12:50:40|21307.44|21187.44|21303.63|21183.63|21307.7|21187.7|21302.66|21182.66|10
1633611050000|2021-10-07 12:50:50|21302.56|21182.56|21298.87|21178.87|21302.56|21182.56|21298.87|21178.87|10
1633611060000|2021-10-07 12:51:00|21298.6|21178.6|21294.59|21174.59|21298.63|21178.63|21294.25|21174.25|10
1633611070000|2021-10-07 12:51:10|21293.32|21173.32|21287.86|21167.86|21293.32|21173.32|21287.86|21167.86|9
1633611080000|2021-10-07 12:51:20|21286.7|21166.7|21281.25|21161.25|21286.98|21166.98|21281.25|21161.25|10
1633611090000|2021-10-07 12:51:30|21280.57|21160.57|21279.68|21159.68|21280.57|21160.57|21279.68|21159.68|9
1633611100000|2021-10-07 12:51:40|21279.71|21159.71|21281.63|21161.63|21281.63|21161.63|21279.71|21159.71|10
1633611110000|2021-10-07 12:51:50|21281.74|21161.74|21283.8|21163.8|21286.24|21166.24|21281.74|21161.74|10
1633611120000|2021-10-07 12:52:00|21283.24|21163.24|21286.21|21166.21|21286.21|21166.21|21283.24|21163.24|9
1633611130000|2021-10-07 12:52:10|21286.47|21166.47|21285.27|21165.27|21286.64|21166.64|21285.17|21165.17|10
1633611140000|2021-10-07 12:52:20|21285.24|21165.24|21284.45|21164.45|21285.24|21165.24|21284.38|21164.38|10
1633611150000|2021-10-07 12:52:30|21284.46|21164.46|21282.51|21162.51|21284.92|21164.92|21282.51|21162.51|10
1633611160000|2021-10-07 12:52:40|21282.24|21162.24|21279.32|21159.32|21282.24|21162.24|21279.32|21159.32|9
1633611170000|2021-10-07 12:52:50|21279.3|21159.3|21275.64|21155.64|21279.3|21159.3|21275.54|21155.54|10
1633611180000|2021-10-07 12:53:00|21275.21|21155.21|21267.91|21147.91|21275.21|21155.21|21267.91|21147.91|9
1633611190000|2021-10-07 12:53:10|21267.64|21147.64|21264.1|21144.1|21267.64|21147.64|21264.1|21144.1|10
1633611200000|2021-10-07 12:53:20|21264.98|21144.98|21263.25|21143.25|21264.98|21144.98|21262.17|21142.17|10
1633611210000|2021-10-07 12:53:30|21261.49|21141.49|21260.45|21140.45|21261.89|21141.89|21260.09|21140.09|10
1633611220000|2021-10-07 12:53:40|21259.8|21139.8|21263.34|21143.34|21263.34|21143.34|21259.72|21139.72|9
1633611230000|2021-10-07 12:53:50|21263.46|21143.46|21264.25|21144.25|21264.31|21144.31|21263.01|21143.01|10
1633611240000|2021-10-07 12:54:00|21264.4|21144.4|21265.19|21145.19|21265.84|21145.84|21264.4|21144.4|9
1633611250000|2021-10-07 12:54:10|21265.97|21145.97|21270.42|21150.42|21270.42|21150.42|21265.97|21145.97|9
1633611260000|2021-10-07 12:54:20|21271.4|21151.4|21276.08|21156.08|21276.29|21156.29|21271.4|21151.4|9
1633611270000|2021-10-07 12:54:30|21276.44|21156.44|21277.22|21157.22|21277.22|21157.22|21276.27|21156.27|10
1633611280000|2021-10-07 12:54:40|21277.84|21157.84|21283.19|21163.19|21283.19|21163.19|21277.84|21157.84|10
1633611290000|2021-10-07 12:54:50|21282.79|21162.79|21282.99|21162.99|21284.32|21164.32|21281.63|21161.63|10
1633611300000|2021-10-07 12:55:00|21283.6|21163.6|21279.37|21159.37|21283.6|21163.6|21278.31|21158.31|10
1633611310000|2021-10-07 12:55:10|21278.95|21158.95|21274.3|21154.3|21278.95|21158.95|21274.3|21154.3|10
1633611320000|2021-10-07 12:55:20|21274.13|21154.13|21270.45|21150.45|21274.13|21154.13|21270.4|21150.4|10
1633611330000|2021-10-07 12:55:30|21270.17|21150.17|21268.73|21148.73|21270.17|21150.17|21268.66|21148.66|10
1633611340000|2021-10-07 12:55:40|21268.87|21148.87|21267.42|21147.42|21269.15|21149.15|21267.42|21147.42|10
1633611350000|2021-10-07 12:55:50|21267.31|21147.31|21263.77|21143.77|21267.31|21147.31|21263.77|21143.77|10
1633611360000|2021-10-07 12:56:00|21262.92|21142.92|21261.68|21141.68|21262.92|21142.92|21261.51|21141.51|9
1633611370000|2021-10-07 12:56:10|21263.78|21143.78|21269.5|21149.5|21269.5|21149.5|21263.27|21143.27|10
1633611380000|2021-10-07 12:56:20|21269.52|21149.52|21278.31|21158.31|21278.31|21158.31|21269.52|21149.52|10
1633611390000|2021-10-07 12:56:30|21278.59|21158.59|21285.98|21165.98|21285.98|21165.98|21278.59|21158.59|10
1633611400000|2021-10-07 12:56:40|21287.58|21167.58|21294.73|21174.73|21294.73|21174.73|21287.58|21167.58|10
1633611410000|2021-10-07 12:56:50|21295.18|21175.18|21298.03|21178.03|21298.03|21178.03|21294.9|21174.9|10
1633611420000|2021-10-07 12:57:00|21298.98|21178.98|21297.25|21177.25|21298.98|21178.98|21297.25|21177.25|10
1633611430000|2021-10-07 12:57:10|21294.59|21174.59|21290.81|21170.81|21295.57|21175.57|21290.81|21170.81|10
1633611440000|2021-10-07 12:57:20|21290.76|21170.76|21284.1|21164.1|21290.76|21170.76|21284.1|21164.1|10
1633611450000|2021-10-07 12:57:30|21284.61|21164.61|21276.88|21156.88|21284.61|21164.61|21276.88|21156.88|10
1633611460000|2021-10-07 12:57:40|21276.98|21156.98|21272.39|21152.39|21276.98|21156.98|21272.39|21152.39|10
1633611470000|2021-10-07 12:57:50|21271.47|21151.47|21265.09|21145.09|21271.69|21151.69|21265.09|21145.09|10
1633611480000|2021-10-07 12:58:00|21264.6|21144.6|21258.34|21138.34|21264.6|21144.6|21258.34|21138.34|10
1633611490000|2021-10-07 12:58:10|21258.08|21138.08|21254.69|21134.69|21258.19|21138.19|21254.69|21134.69|10
1633611500000|2021-10-07 12:58:20|21254.06|21134.06|21246.6|21126.6|21254.06|21134.06|21246.6|21126.6|10
1633611510000|2021-10-07 12:58:30|21246.47|21126.47|21239.33|21119.33|21246.47|21126.47|21239.33|21119.33|10
1633611520000|2021-10-07 12:58:40|21238.62|21118.62|21238.16|21118.16|21238.8|21118.8|21236.37|21116.37|10
1633611530000|2021-10-07 12:58:50|21239.1|21119.1|21240.59|21120.59|21240.59|21120.59|21233.69|21113.69|9
1633611540000|2021-10-07 12:59:00|21240.73|21120.73|21244.47|21124.47|21244.98|21124.98|21240.73|21120.73|10
1633611550000|2021-10-07 12:59:10|21244.13|21124.13|21254.93|21134.93|21254.93|21134.93|21244.03|21124.03|10
1633611560000|2021-10-07 12:59:20|21256.32|21136.32|21266.03|21146.03|21266.03|21146.03|21256.32|21136.32|10
1633611570000|2021-10-07 12:59:30|21266.61|21146.61|21265.31|21145.31|21266.61|21146.61|21264.75|21144.75|10
1633611580000|2021-10-07 12:59:40|21265.06|21145.06|21264.87|21144.87|21265.06|21145.06|21264.01|21144.01|10
1633611590000|2021-10-07 12:59:50|21264.71|21144.71|21266.79|21146.79|21266.79|21146.79|21264.64|21144.64|10
1633611600000|2021-10-07 13:00:00|21267.7|21147.7|21268.26|21148.26|21269.09|21149.09|21266.92|21146.92|10
1633611610000|2021-10-07 13:00:10|21268.88|21148.88|21264.55|21144.55|21268.88|21148.88|21264.55|21144.55|10
1633611620000|2021-10-07 13:00:20|21266.51|21146.51|21258.23|21138.23|21266.51|21146.51|21258.23|21138.23|10
1633611630000|2021-10-07 13:00:30|21255.07|21135.07|21250.83|21130.83|21255.07|21135.07|21250.83|21130.83|10
1633611640000|2021-10-07 13:00:40|21251.09|21131.09|21250.28|21130.28|21251.54|21131.54|21249.52|21129.52|10
1633611650000|2021-10-07 13:00:50|21250.7|21130.7|21249.9|21129.9|21251.71|21131.71|21249.39|21129.39|10
1633611660000|2021-10-07 13:01:00|21250.14|21130.14|21246.86|21126.86|21250.35|21130.35|21246.54|21126.54|10
1633611670000|2021-10-07 13:01:10|21247.73|21127.73|21248.63|21128.63|21248.76|21128.76|21247.2|21127.2|10
1633611680000|2021-10-07 13:01:20|21248.61|21128.61|21248.04|21128.04|21249.66|21129.66|21248.04|21128.04|10
1633611690000|2021-10-07 13:01:30|21246.68|21126.68|21249.22|21129.22|21249.22|21129.22|21246.29|21126.29|10
1633611700000|2021-10-07 13:01:40|21249.31|21129.31|21252.01|21132.01|21252.01|21132.01|21248.54|21128.54|10
1633611710000|2021-10-07 13:01:50|21251.29|21131.29|21252.43|21132.43|21252.88|21132.88|21251.29|21131.29|9
1633611720000|2021-10-07 13:02:00|21253.11|21133.11|21254.61|21134.61|21254.61|21134.61|21251.52|21131.52|10
1633611730000|2021-10-07 13:02:10|21254.21|21134.21|21254.55|21134.55|21254.6|21134.6|21253.9|21133.9|10
1633611740000|2021-10-07 13:02:20|21255.09|21135.09|21258.28|21138.28|21258.39|21138.39|21254.97|21134.97|10
1633611750000|2021-10-07 13:02:30|21258.88|21138.88|21260.25|21140.25|21260.76|21140.76|21258.88|21138.88|10
1633611760000|2021-10-07 13:02:40|21260.13|21140.13|21261.27|21141.27|21261.8|21141.8|21259.64|21139.64|8
1633611770000|2021-10-07 13:02:50|21261.31|21141.31|21256.06|21136.06|21261.31|21141.31|21256.06|21136.06|10
1633611780000|2021-10-07 13:03:00|21255.56|21135.56|21251.92|21131.92|21255.56|21135.56|21251.92|21131.92|10
1633611790000|2021-10-07 13:03:10|21251.56|21131.56|21248.77|21128.77|21252.19|21132.19|21248.77|21128.77|9
1633611800000|2021-10-07 13:03:20|21248.88|21128.88|21251.57|21131.57|21251.57|21131.57|21247.59|21127.59|10
1633611810000|2021-10-07 13:03:30|21251.68|21131.68|21252.44|21132.44|21252.69|21132.69|21250.64|21130.64|10
1633611820000|2021-10-07 13:03:40|21252.2|21132.2|21252.11|21132.11|21252.85|21132.85|21251.8|21131.8|10
1633611830000|2021-10-07 13:03:50|21252.8|21132.8|21251.01|21131.01|21252.8|21132.8|21250.96|21130.96|10
1633611840000|2021-10-07 13:04:00|21250.37|21130.37|21247.83|21127.83|21250.37|21130.37|21247.83|21127.83|10
1633611850000|2021-10-07 13:04:10|21246.08|21126.08|21245.05|21125.05|21246.34|21126.34|21245.05|21125.05|10
1633611860000|2021-10-07 13:04:20|21244.88|21124.88|21244.53|21124.53|21245.18|21125.18|21244.46|21124.46|9
1633611870000|2021-10-07 13:04:30|21244.66|21124.66|21244.15|21124.15|21245.2|21125.2|21244|21124|10
1633611880000|2021-10-07 13:04:40|21244.13|21124.13|21242.94|21122.94|21244.76|21124.76|21242.94|21122.94|9
1633611890000|2021-10-07 13:04:50|21242.41|21122.41|21238.29|21118.29|21242.41|21122.41|21238.29|21118.29|10
1633611900000|2021-10-07 13:05:00|21237.18|21117.18|21234.69|21114.69|21237.18|21117.18|21234.69|21114.69|10
1633611910000|2021-10-07 13:05:10|21232.67|21112.67|21231.85|21111.85|21232.67|21112.67|21231.85|21111.85|10
1633611920000|2021-10-07 13:05:20|21232.23|21112.23|21228.83|21108.83|21232.23|21112.23|21228.61|21108.61|10
1633611930000|2021-10-07 13:05:30|21227.64|21107.64|21220.52|21100.52|21227.64|21107.64|21220.38|21100.38|10
1633611940000|2021-10-07 13:05:40|21220.62|21100.62|21215.67|21095.67|21220.62|21100.62|21214.79|21094.79|10
1633611950000|2021-10-07 13:05:50|21214.9|21094.9|21208.91|21088.91|21214.9|21094.9|21208.91|21088.91|10
1633611960000|2021-10-07 13:06:00|21209.19|21089.19|21208.89|21088.89|21209.35|21089.35|21207.8|21087.8|10
1633611970000|2021-10-07 13:06:10|21209.22|21089.22|21206.43|21086.43|21209.22|21089.22|21206.43|21086.43|10
1633611980000|2021-10-07 13:06:20|21205.58|21085.58|21198.17|21078.17|21205.58|21085.58|21198.17|21078.17|10
1633611990000|2021-10-07 13:06:30|21197.62|21077.62|21192.22|21072.22|21197.62|21077.62|21192|21072|10
1633612000000|2021-10-07 13:06:40|21192.37|21072.37|21192.99|21072.99|21192.99|21072.99|21191.69|21071.69|10
1633612010000|2021-10-07 13:06:50|21193.65|21073.65|21192.23|21072.23|21194.92|21074.92|21192.22|21072.22|10
1633612020000|2021-10-07 13:07:00|21192.27|21072.27|21190.39|21070.39|21192.27|21072.27|21190.22|21070.22|9
1633612030000|2021-10-07 13:07:10|21189.99|21069.99|21188.75|21068.75|21189.99|21069.99|21188.26|21068.26|10
1633612040000|2021-10-07 13:07:20|21188.65|21068.65|21194.7|21074.7|21194.7|21074.7|21188.65|21068.65|10
1633612050000|2021-10-07 13:07:30|21194.78|21074.78|21198.08|21078.08|21198.34|21078.34|21194.78|21074.78|10
1633612060000|2021-10-07 13:07:40|21198.11|21078.11|21198.45|21078.45|21199.82|21079.82|21198.11|21078.11|10
1633612070000|2021-10-07 13:07:50|21197.38|21077.38|21196.54|21076.54|21197.59|21077.59|21196.54|21076.54|10
1633612080000|2021-10-07 13:08:00|21195.84|21075.84|21199.41|21079.41|21199.41|21079.41|21195.84|21075.84|10
1633612090000|2021-10-07 13:08:10|21199.49|21079.49|21199.39|21079.39|21199.61|21079.61|21198.31|21078.31|10
1633612100000|2021-10-07 13:08:20|21198.46|21078.46|21199.37|21079.37|21199.37|21079.37|21198.43|21078.43|10
1633612110000|2021-10-07 13:08:30|21199.09|21079.09|21197.63|21077.63|21199.09|21079.09|21196.69|21076.69|10
1633612120000|2021-10-07 13:08:40|21197.47|21077.47|21192.88|21072.88|21197.47|21077.47|21192.88|21072.88|10
1633612130000|2021-10-07 13:08:50|21191.68|21071.68|21190.13|21070.13|21191.79|21071.79|21189.85|21069.85|10
1633612140000|2021-10-07 13:09:00|21190.19|21070.19|21191.28|21071.28|21191.28|21071.28|21189.8|21069.8|10
1633612150000|2021-10-07 13:09:10|21191.36|21071.36|21193.67|21073.67|21193.67|21073.67|21190.81|21070.81|10
1633612160000|2021-10-07 13:09:20|21194.45|21074.45|21197.2|21077.2|21197.8|21077.8|21194.45|21074.45|10
1633612170000|2021-10-07 13:09:30|21197.24|21077.24|21196.46|21076.46|21198.56|21078.56|21196.38|21076.38|10
1633612180000|2021-10-07 13:09:40|21196.3|21076.3|21194.42|21074.42|21196.33|21076.33|21192.87|21072.87|10
1633612190000|2021-10-07 13:09:50|21194.74|21074.74|21194.5|21074.5|21195.4|21075.4|21194.36|21074.36|10
1633612200000|2021-10-07 13:10:00|21192.81|21072.81|21193.48|21073.48|21194.38|21074.38|21192.81|21072.81|10
1633612210000|2021-10-07 13:10:10|21193.66|21073.66|21197.16|21077.16|21197.16|21077.16|21193.31|21073.31|10
1633612220000|2021-10-07 13:10:20|21198.38|21078.38|21200.32|21080.32|21200.77|21080.77|21198.38|21078.38|10
1633612230000|2021-10-07 13:10:30|21200.48|21080.48|21201.89|21081.89|21203.34|21083.34|21200.48|21080.48|10
1633612240000|2021-10-07 13:10:40|21201.59|21081.59|21204.09|21084.09|21204.65|21084.65|21201.59|21081.59|10
1633612250000|2021-10-07 13:10:50|21203.67|21083.67|21205.09|21085.09|21205.09|21085.09|21203.47|21083.47|10
1633612260000|2021-10-07 13:11:00|21206.25|21086.25|21208.31|21088.31|21208.31|21088.31|21206.25|21086.25|10
1633612270000|2021-10-07 13:11:10|21208.51|21088.51|21211.02|21091.02|21211.02|21091.02|21208.51|21088.51|10
1633612280000|2021-10-07 13:11:20|21211.05|21091.05|21216.19|21096.19|21216.19|21096.19|21211.05|21091.05|9
1633612290000|2021-10-07 13:11:30|21217.31|21097.31|21220.49|21100.49|21220.49|21100.49|21217.31|21097.31|10
1633612300000|2021-10-07 13:11:40|21220.47|21100.47|21222.34|21102.34|21222.39|21102.39|21220.38|21100.38|10
1633612310000|2021-10-07 13:11:50|21222.57|21102.57|21223.07|21103.07|21223.77|21103.77|21222.08|21102.08|10
1633612320000|2021-10-07 13:12:00|21223.64|21103.64|21224.06|21104.06|21224.28|21104.28|21223.51|21103.51|10
1633612330000|2021-10-07 13:12:10|21223.89|21103.89|21226.23|21106.23|21226.23|21106.23|21223.89|21103.89|9
1633612340000|2021-10-07 13:12:20|21225.45|21105.45|21232.95|21112.95|21233.06|21113.06|21225.45|21105.45|10
1633612350000|2021-10-07 13:12:30|21231.92|21111.92|21234.75|21114.75|21234.89|21114.89|21231.92|21111.92|10
1633612360000|2021-10-07 13:12:40|21235.27|21115.27|21235.19|21115.19|21236.3|21116.3|21234.2|21114.2|10
1633612370000|2021-10-07 13:12:50|21234.47|21114.47|21234.13|21114.13|21235.33|21115.33|21234.09|21114.09|10
1633612380000|2021-10-07 13:13:00|21233.63|21113.63|21234.58|21114.58|21235.91|21115.91|21233.63|21113.63|10
1633612390000|2021-10-07 13:13:10|21234.9|21114.9|21232.12|21112.12|21235.09|21115.09|21232.12|21112.12|10
1633612400000|2021-10-07 13:13:20|21231.49|21111.49|21230.71|21110.71|21232.49|21112.49|21230.48|21110.48|10
1633612410000|2021-10-07 13:13:30|21230.85|21110.85|21229.97|21109.97|21231.18|21111.18|21229.04|21109.04|10
1633612420000|2021-10-07 13:13:40|21229.75|21109.75|21226.87|21106.87|21229.75|21109.75|21226.87|21106.87|10
1633612430000|2021-10-07 13:13:50|21227|21107|21228.71|21108.71|21228.71|21108.71|21226.5|21106.5|10
1633612440000|2021-10-07 13:14:00|21229.25|21109.25|21230.75|21110.75|21231.25|21111.25|21229.25|21109.25|9
1633612450000|2021-10-07 13:14:10|21231.86|21111.86|21236.22|21116.22|21236.27|21116.27|21231.86|21111.86|10
1633612460000|2021-10-07 13:14:20|21236.71|21116.71|21239.85|21119.85|21239.85|21119.85|21236.71|21116.71|10
1633612470000|2021-10-07 13:14:30|21240.77|21120.77|21244.59|21124.59|21244.64|21124.64|21240.77|21120.77|10
1633612480000|2021-10-07 13:14:40|21244.99|21124.99|21246.96|21126.96|21246.96|21126.96|21244.45|21124.45|10
1633612490000|2021-10-07 13:14:50|21248.65|21128.65|21250.34|21130.34|21250.94|21130.94|21248.02|21128.02|10
1633612500000|2021-10-07 13:15:00|21250.43|21130.43|21254.77|21134.77|21254.77|21134.77|21250.43|21130.43|10
1633612510000|2021-10-07 13:15:10|21255.23|21135.23|21264.99|21144.99|21265.05|21145.05|21255.23|21135.23|10
1633612520000|2021-10-07 13:15:20|21265.54|21145.54|21272.5|21152.5|21272.5|21152.5|21265.54|21145.54|10
1633612530000|2021-10-07 13:15:30|21273.18|21153.18|21273.75|21153.75|21273.8|21153.8|21272.76|21152.76|10
1633612540000|2021-10-07 13:15:40|21273.63|21153.63|21275.53|21155.53|21275.91|21155.91|21273.63|21153.63|10
1633612550000|2021-10-07 13:15:50|21275.38|21155.38|21274.46|21154.46|21275.77|21155.77|21273.98|21153.98|10
1633612560000|2021-10-07 13:16:00|21274.1|21154.1|21278.82|21158.82|21278.82|21158.82|21274.1|21154.1|10
1633612570000|2021-10-07 13:16:10|21278.51|21158.51|21282.96|21162.96|21282.96|21162.96|21278.51|21158.51|10
1633612580000|2021-10-07 13:16:20|21283.51|21163.51|21288.28|21168.28|21288.28|21168.28|21283.51|21163.51|10
1633612590000|2021-10-07 13:16:30|21288.84|21168.84|21296.09|21176.09|21296.09|21176.09|21288.84|21168.84|10
1633612600000|2021-10-07 13:16:40|21296.42|21176.42|21301.8|21181.8|21301.8|21181.8|21296.42|21176.42|10
1633612610000|2021-10-07 13:16:50|21303.19|21183.19|21308.49|21188.49|21308.49|21188.49|21303.17|21183.17|10
1633612620000|2021-10-07 13:17:00|21308.81|21188.81|21311.02|21191.02|21311.29|21191.29|21307.95|21187.95|10
1633612630000|2021-10-07 13:17:10|21311.26|21191.26|21323.4|21203.4|21323.4|21203.4|21311.03|21191.03|10
1633612640000|2021-10-07 13:17:20|21322.75|21202.75|21330.59|21210.59|21331.75|21211.75|21322.75|21202.75|10
1633612650000|2021-10-07 13:17:30|21331.78|21211.78|21330.73|21210.73|21333|21213|21330.05|21210.05|10
1633612660000|2021-10-07 13:17:40|21329.5|21209.5|21326.06|21206.06|21329.5|21209.5|21325.08|21205.08|10
1633612670000|2021-10-07 13:17:50|21325.31|21205.31|21320.51|21200.51|21325.31|21205.31|21320.51|21200.51|10
1633612680000|2021-10-07 13:18:00|21319.62|21199.62|21315.98|21195.98|21319.62|21199.62|21315.54|21195.54|10
1633612690000|2021-10-07 13:18:10|21316.69|21196.69|21317.12|21197.12|21317.58|21197.58|21315.49|21195.49|10
1633612700000|2021-10-07 13:18:20|21316.56|21196.56|21320.88|21200.88|21320.88|21200.88|21316.56|21196.56|10
1633612710000|2021-10-07 13:18:30|21321.2|21201.2|21325.35|21205.35|21325.58|21205.58|21321.2|21201.2|10
1633612720000|2021-10-07 13:18:40|21324.89|21204.89|21327.07|21207.07|21327.59|21207.59|21324.44|21204.44|10
1633612730000|2021-10-07 13:18:50|21327.31|21207.31|21328.87|21208.87|21329.22|21209.22|21327.2|21207.2|10
1633612740000|2021-10-07 13:19:00|21329.07|21209.07|21328.37|21208.37|21329.98|21209.98|21328.37|21208.37|10
1633612750000|2021-10-07 13:19:10|21327.64|21207.64|21324.07|21204.07|21327.64|21207.64|21324.07|21204.07|10
1633612760000|2021-10-07 13:19:20|21324.13|21204.13|21326.65|21206.65|21326.65|21206.65|21323.29|21203.29|10
1633612770000|2021-10-07 13:19:30|21326.62|21206.62|21329.17|21209.17|21329.62|21209.62|21326.62|21206.62|10
1633612780000|2021-10-07 13:19:40|21328.62|21208.62|21327|21207|21328.84|21208.84|21327|21207|10
1633612790000|2021-10-07 13:19:50|21327.47|21207.47|21327.72|21207.72|21327.99|21207.99|21326.56|21206.56|10
1633612800000|2021-10-07 13:20:00|21327.96|21207.96|21321.34|21201.34|21327.96|21207.96|21321.33|21201.33|10
1633612810000|2021-10-07 13:20:10|21323.16|21203.16|21328.18|21208.18|21329.65|21209.65|21323.16|21203.16|10
1633612820000|2021-10-07 13:20:20|21328.12|21208.12|21328.86|21208.86|21328.86|21208.86|21327.14|21207.14|10
1633612830000|2021-10-07 13:20:30|21329.6|21209.6|21329.86|21209.86|21330.54|21210.54|21329.11|21209.11|10
1633612840000|2021-10-07 13:20:40|21329.63|21209.63|21326.3|21206.3|21329.63|21209.63|21326.3|21206.3|10
1633612850000|2021-10-07 13:20:50|21326.06|21206.06|21324.49|21204.49|21326.3|21206.3|21324.49|21204.49|10
1633612860000|2021-10-07 13:21:00|21324.56|21204.56|21319.59|21199.59|21324.84|21204.84|21319.59|21199.59|10
1633612870000|2021-10-07 13:21:10|21319.61|21199.61|21318.27|21198.27|21320.03|21200.03|21318.27|21198.27|10
1633612880000|2021-10-07 13:21:20|21317.6|21197.6|21309.58|21189.58|21317.6|21197.6|21309.58|21189.58|10
1633612890000|2021-10-07 13:21:30|21309.27|21189.27|21308.85|21188.85|21309.39|21189.39|21308.18|21188.18|10
1633612900000|2021-10-07 13:21:40|21309.73|21189.73|21309.07|21189.07|21309.73|21189.73|21308.55|21188.55|10
1633612910000|2021-10-07 13:21:50|21311.3|21191.3|21311.16|21191.16|21311.91|21191.91|21311.16|21191.16|10
1633612920000|2021-10-07 13:22:00|21311.44|21191.44|21319.5|21199.5|21319.67|21199.67|21311.44|21191.44|10
1633612930000|2021-10-07 13:22:10|21319.93|21199.93|21324.28|21204.28|21324.28|21204.28|21319.8|21199.8|10
1633612940000|2021-10-07 13:22:20|21325.31|21205.31|21329.01|21209.01|21329.01|21209.01|21325.31|21205.31|10
1633612950000|2021-10-07 13:22:30|21329.48|21209.48|21332.51|21212.51|21333.02|21213.02|21329.48|21209.48|10
1633612960000|2021-10-07 13:22:40|21333.02|21213.02|21331.93|21211.93|21333.85|21213.85|21331.93|21211.93|10
1633612970000|2021-10-07 13:22:50|21331.56|21211.56|21333.5|21213.5|21333.57|21213.57|21331.48|21211.48|10
1633612980000|2021-10-07 13:23:00|21333.18|21213.18|21334.16|21214.16|21335.38|21215.38|21333.18|21213.18|10
1633612990000|2021-10-07 13:23:10|21335.1|21215.1|21333.85|21213.85|21335.65|21215.65|21332.98|21212.98|10
1633613000000|2021-10-07 13:23:20|21332.98|21212.98|21333.58|21213.58|21333.59|21213.59|21332.54|21212.54|10
1633613010000|2021-10-07 13:23:30|21334.18|21214.18|21336.55|21216.55|21336.55|21216.55|21334.18|21214.18|10
1633613020000|2021-10-07 13:23:40|21336.31|21216.31|21333.19|21213.19|21336.31|21216.31|21332.89|21212.89|10
1633613030000|2021-10-07 13:23:50|21332.76|21212.76|21334.12|21214.12|21334.21|21214.21|21332.76|21212.76|10
1633613040000|2021-10-07 13:24:00|21334.4|21214.4|21336.72|21216.72|21336.72|21216.72|21334.4|21214.4|10
1633613050000|2021-10-07 13:24:10|21336.94|21216.94|21334.73|21214.73|21336.94|21216.94|21334.39|21214.39|10
1633613060000|2021-10-07 13:24:20|21335.24|21215.24|21338.44|21218.44|21338.44|21218.44|21335.23|21215.23|10
1633613070000|2021-10-07 13:24:30|21338.55|21218.55|21341.64|21221.64|21341.8|21221.8|21338.55|21218.55|10
1633613080000|2021-10-07 13:24:40|21340.43|21220.43|21339.95|21219.95|21340.54|21220.54|21339.62|21219.62|10
1633613090000|2021-10-07 13:24:50|21340.29|21220.29|21344.19|21224.19|21344.19|21224.19|21340.29|21220.29|10
1633613100000|2021-10-07 13:25:00|21343.93|21223.93|21345.25|21225.25|21345.59|21225.59|21343.93|21223.93|9
1633613110000|2021-10-07 13:25:10|21345.29|21225.29|21348.39|21228.39|21348.39|21228.39|21345.25|21225.25|10
1633613120000|2021-10-07 13:25:20|21347.64|21227.64|21348.43|21228.43|21348.92|21228.92|21347.48|21227.48|10
1633613130000|2021-10-07 13:25:30|21347.89|21227.89|21346|21226|21347.89|21227.89|21345.8|21225.8|9
1633613140000|2021-10-07 13:25:40|21345.9|21225.9|21346.08|21226.08|21346.87|21226.87|21344.94|21224.94|10
1633613150000|2021-10-07 13:25:50|21346.41|21226.41|21344.69|21224.69|21346.46|21226.46|21344.42|21224.42|10
1633613160000|2021-10-07 13:26:00|21344.84|21224.84|21341.21|21221.21|21344.84|21224.84|21341.21|21221.21|9
1633613170000|2021-10-07 13:26:10|21341.47|21221.47|21337.05|21217.05|21341.47|21221.47|21337.05|21217.05|10
1633613180000|2021-10-07 13:26:20|21337.51|21217.51|21333.46|21213.46|21337.8|21217.8|21333.46|21213.46|10
1633613190000|2021-10-07 13:26:30|21332.09|21212.09|21328.23|21208.23|21332.09|21212.09|21328.23|21208.23|10
1633613200000|2021-10-07 13:26:40|21328.74|21208.74|21326.71|21206.71|21328.77|21208.77|21326.71|21206.71|10
1633613210000|2021-10-07 13:26:50|21326.91|21206.91|21326.75|21206.75|21326.96|21206.96|21324.58|21204.58|10
1633613220000|2021-10-07 13:27:00|21326.83|21206.83|21326.39|21206.39|21326.83|21206.83|21324.93|21204.93|10
1633613230000|2021-10-07 13:27:10|21325.97|21205.97|21318.52|21198.52|21325.97|21205.97|21318.52|21198.52|10
1633613240000|2021-10-07 13:27:20|21317.64|21197.64|21319|21199|21319|21199|21317.25|21197.25|10
1633613250000|2021-10-07 13:27:30|21320.06|21200.06|21320.81|21200.81|21321.4|21201.4|21319.92|21199.92|10
1633613260000|2021-10-07 13:27:40|21321.68|21201.68|21320.33|21200.33|21321.68|21201.68|21319.99|21199.99|10
1633613270000|2021-10-07 13:27:50|21319.63|21199.63|21316.36|21196.36|21319.63|21199.63|21316.1|21196.1|10
1633613280000|2021-10-07 13:28:00|21315.88|21195.88|21313.81|21193.81|21315.88|21195.88|21313.65|21193.65|10
1633613290000|2021-10-07 13:28:10|21313.24|21193.24|21310.98|21190.98|21313.64|21193.64|21310.92|21190.92|10
1633613300000|2021-10-07 13:28:20|21310.75|21190.75|21303.7|21183.7|21310.75|21190.75|21303.7|21183.7|10
1633613310000|2021-10-07 13:28:30|21303.63|21183.63|21294.83|21174.83|21303.63|21183.63|21294.83|21174.83|10
1633613320000|2021-10-07 13:28:40|21293.81|21173.81|21290.1|21170.1|21293.81|21173.81|21289.65|21169.65|10
1633613330000|2021-10-07 13:28:50|21290.14|21170.14|21289.05|21169.05|21290.14|21170.14|21287.94|21167.94|10
1633613340000|2021-10-07 13:29:00|21289.87|21169.87|21291.99|21171.99|21292.88|21172.88|21289.87|21169.87|10
1633613350000|2021-10-07 13:29:10|21291.59|21171.59|21296.25|21176.25|21296.25|21176.25|21291.59|21171.59|10
1633613360000|2021-10-07 13:29:20|21297.37|21177.37|21300.37|21180.37|21300.92|21180.92|21297.37|21177.37|10
1633613370000|2021-10-07 13:29:30|21300.63|21180.63|21297.7|21177.7|21300.69|21180.69|21297.7|21177.7|10
1633613380000|2021-10-07 13:29:40|21297.44|21177.44|21297.13|21177.13|21297.72|21177.72|21296.85|21176.85|10
1633613390000|2021-10-07 13:29:50|21296.94|21176.94|21298.95|21178.95|21299.67|21179.67|21296.94|21176.94|10
1633613400000|2021-10-07 13:30:00|21299.19|21179.19|21299.14|21179.14|21300.4|21180.4|21299.14|21179.14|10
1633613410000|2021-10-07 13:30:10|21299|21179|21301.45|21181.45|21301.45|21181.45|21298.8|21178.8|10
1633613420000|2021-10-07 13:30:20|21300.82|21180.82|21304.69|21184.69|21304.69|21184.69|21300.82|21180.82|10
1633613430000|2021-10-07 13:30:30|21305.64|21185.64|21309.36|21189.36|21309.36|21189.36|21305.64|21185.64|10
1633613440000|2021-10-07 13:30:40|21310.07|21190.07|21309.6|21189.6|21311.35|21191.35|21309.6|21189.6|10
1633613450000|2021-10-07 13:30:50|21309.25|21189.25|21312.72|21192.72|21312.72|21192.72|21309.25|21189.25|10
1633613460000|2021-10-07 13:31:00|21312.83|21192.83|21315.91|21195.91|21316.09|21196.09|21312.83|21192.83|10
1633613470000|2021-10-07 13:31:10|21315.3|21195.3|21317.1|21197.1|21317.22|21197.22|21315.3|21195.3|10
1633613480000|2021-10-07 13:31:20|21318.76|21198.76|21327.44|21207.44|21327.44|21207.44|21318.76|21198.76|10
1633613490000|2021-10-07 13:31:30|21328.54|21208.54|21332.2|21212.2|21332.2|21212.2|21328.54|21208.54|10
1633613500000|2021-10-07 13:31:40|21332.49|21212.49|21341.22|21221.22|21341.22|21221.22|21332.49|21212.49|10
1633613510000|2021-10-07 13:31:50|21341.14|21221.14|21347|21227|21347|21227|21341.14|21221.14|10
1633613520000|2021-10-07 13:32:00|21348.18|21228.18|21350.53|21230.53|21350.62|21230.62|21348.18|21228.18|10
1633613530000|2021-10-07 13:32:10|21351.77|21231.77|21352.56|21232.56|21352.56|21232.56|21350.96|21230.96|10
1633613540000|2021-10-07 13:32:20|21352.47|21232.47|21357|21237|21357.68|21237.68|21351.66|21231.66|10
1633613550000|2021-10-07 13:32:30|21357.28|21237.28|21359.85|21239.85|21360.52|21240.52|21357.07|21237.07|10
1633613560000|2021-10-07 13:32:40|21360.27|21240.27|21364.42|21244.42|21364.49|21244.49|21360.27|21240.27|10
1633613570000|2021-10-07 13:32:50|21363.86|21243.86|21362.05|21242.05|21364.62|21244.62|21362.05|21242.05|10
1633613580000|2021-10-07 13:33:00|21362.01|21242.01|21360.16|21240.16|21362.23|21242.23|21360.16|21240.16|10
1633613590000|2021-10-07 13:33:10|21359.38|21239.38|21358.98|21238.98|21359.38|21239.38|21358.63|21238.63|10
1633613600000|2021-10-07 13:33:20|21358.79|21238.79|21357.03|21237.03|21359.08|21239.08|21357.03|21237.03|10
1633613610000|2021-10-07 13:33:30|21356.25|21236.25|21352.62|21232.62|21356.31|21236.31|21352.62|21232.62|9
1633613620000|2021-10-07 13:33:40|21352.44|21232.44|21351.25|21231.25|21352.53|21232.53|21351.25|21231.25|10
1633613630000|2021-10-07 13:33:50|21351|21231|21348.42|21228.42|21351.07|21231.07|21348.42|21228.42|10
1633613640000|2021-10-07 13:34:00|21347.96|21227.96|21342.8|21222.8|21347.96|21227.96|21342.8|21222.8|10
1633613650000|2021-10-07 13:34:10|21343.32|21223.32|21348.09|21228.09|21349.14|21229.14|21342.48|21222.48|10
1633613660000|2021-10-07 13:34:20|21348.89|21228.89|21359.17|21239.17|21359.17|21239.17|21348.89|21228.89|10
1633613670000|2021-10-07 13:34:30|21361.14|21241.14|21364.2|21244.2|21364.32|21244.32|21361.14|21241.14|10
1633613680000|2021-10-07 13:34:40|21364.25|21244.25|21362.55|21242.55|21364.58|21244.58|21362.27|21242.27|10
1633613690000|2021-10-07 13:34:50|21362.36|21242.36|21362|21242|21362.54|21242.54|21361.55|21241.55|10
1633613700000|2021-10-07 13:35:00|21362.52|21242.52|21364.74|21244.74|21364.8|21244.8|21362.18|21242.18|10
1633613710000|2021-10-07 13:35:10|21364.85|21244.85|21364.24|21244.24|21367.79|21247.79|21364.24|21244.24|10
1633613720000|2021-10-07 13:35:20|21364.68|21244.68|21369.51|21249.51|21369.77|21249.77|21364.68|21244.68|10
1633613730000|2021-10-07 13:35:30|21370.27|21250.27|21370.08|21250.08|21370.77|21250.77|21369.62|21249.62|10
1633613740000|2021-10-07 13:35:40|21372.33|21252.33|21371.91|21251.91|21373.15|21253.15|21371.79|21251.79|10
1633613750000|2021-10-07 13:35:50|21372.28|21252.28|21371.18|21251.18|21372.28|21252.28|21371.18|21251.18|10
1633613760000|2021-10-07 13:36:00|21370.41|21250.41|21366.77|21246.77|21370.41|21250.41|21366.77|21246.77|10
1633613770000|2021-10-07 13:36:10|21366.21|21246.21|21361.36|21241.36|21366.21|21246.21|21361.36|21241.36|9
1633613780000|2021-10-07 13:36:20|21361.18|21241.18|21362.09|21242.09|21362.33|21242.33|21361.18|21241.18|10
1633613790000|2021-10-07 13:36:30|21362.49|21242.49|21365.54|21245.54|21365.54|21245.54|21362.49|21242.49|10
1633613800000|2021-10-07 13:36:40|21364.62|21244.62|21361.91|21241.91|21364.62|21244.62|21361.91|21241.91|10
1633613810000|2021-10-07 13:36:50|21362.15|21242.15|21359.84|21239.84|21362.15|21242.15|21359.53|21239.53|10
1633613820000|2021-10-07 13:37:00|21359.88|21239.88|21358.13|21238.13|21359.88|21239.88|21358.13|21238.13|10
1633613830000|2021-10-07 13:37:10|21357.28|21237.28|21349.13|21229.13|21357.28|21237.28|21349.13|21229.13|10
1633613840000|2021-10-07 13:37:20|21348.44|21228.44|21346.59|21226.59|21348.44|21228.44|21345.37|21225.37|10
1633613850000|2021-10-07 13:37:30|21345.98|21225.98|21353.85|21233.85|21354.44|21234.44|21345.98|21225.98|10
1633613860000|2021-10-07 13:37:40|21354.13|21234.13|21361.17|21241.17|21361.17|21241.17|21354.13|21234.13|10
1633613870000|2021-10-07 13:37:50|21361.77|21241.77|21359.82|21239.82|21361.79|21241.79|21359.82|21239.82|9
1633613880000|2021-10-07 13:38:00|21360.67|21240.67|21358.04|21238.04|21361.01|21241.01|21358.04|21238.04|9
1633613890000|2021-10-07 13:38:10|21357.53|21237.53|21354.91|21234.91|21357.53|21237.53|21354.91|21234.91|9
1633613900000|2021-10-07 13:38:20|21354.69|21234.69|21363.95|21243.95|21363.95|21243.95|21354.15|21234.15|10
1633613910000|2021-10-07 13:38:30|21363.78|21243.78|21366.01|21246.01|21366.01|21246.01|21363.78|21243.78|10
1633613920000|2021-10-07 13:38:40|21364.9|21244.9|21362.98|21242.98|21365.56|21245.56|21362.61|21242.61|9
1633613930000|2021-10-07 13:38:50|21363.72|21243.72|21359.61|21239.61|21364.34|21244.34|21359.61|21239.61|10
1633613940000|2021-10-07 13:39:00|21359.73|21239.73|21359.46|21239.46|21360.39|21240.39|21357.2|21237.2|10
1633613950000|2021-10-07 13:39:10|21360.05|21240.05|21364.14|21244.14|21364.14|21244.14|21360.05|21240.05|10
1633613960000|2021-10-07 13:39:20|21363.96|21243.96|21366.86|21246.86|21367.4|21247.4|21363.96|21243.96|10
1633613970000|2021-10-07 13:39:30|21367.06|21247.06|21365.86|21245.86|21367.06|21247.06|21365.18|21245.18|9
1633613980000|2021-10-07 13:39:40|21365.43|21245.43|21362.6|21242.6|21365.43|21245.43|21362.46|21242.46|10
1633613990000|2021-10-07 13:39:50|21361.82|21241.82|21361.6|21241.6|21362.41|21242.41|21361.52|21241.52|10
1633614000000|2021-10-07 13:40:00|21363.51|21243.51|21365.11|21245.11|21365.33|21245.33|21363.51|21243.51|10
1633614010000|2021-10-07 13:40:10|21365.83|21245.83|21375.98|21255.98|21375.98|21255.98|21365.83|21245.83|10
1633614020000|2021-10-07 13:40:20|21377|21257|21382.43|21262.43|21382.43|21262.43|21377|21257|10
1633614030000|2021-10-07 13:40:30|21382.42|21262.42|21383.09|21263.09|21383.13|21263.13|21382.32|21262.32|10
1633614040000|2021-10-07 13:40:40|21383.23|21263.23|21384.16|21264.16|21384.16|21264.16|21383.13|21263.13|9
1633614050000|2021-10-07 13:40:50|21384.4|21264.4|21389.83|21269.83|21389.83|21269.83|21384.4|21264.4|10
1633614060000|2021-10-07 13:41:00|21389.99|21269.99|21390.74|21270.74|21391.58|21271.58|21389.82|21269.82|9
1633614070000|2021-10-07 13:41:10|21390.09|21270.09|21388.89|21268.89|21390.09|21270.09|21388.04|21268.04|10
1633614080000|2021-10-07 13:41:20|21389.83|21269.83|21391.91|21271.91|21391.91|21271.91|21388.31|21268.31|9
1633614090000|2021-10-07 13:41:30|21392.42|21272.42|21394.31|21274.31|21395.75|21275.75|21392.42|21272.42|10
1633614100000|2021-10-07 13:41:40|21395.6|21275.6|21395.98|21275.98|21396.35|21276.35|21394.96|21274.96|10
1633614110000|2021-10-07 13:41:50|21396.32|21276.32|21403.87|21283.87|21403.87|21283.87|21395.43|21275.43|10
1633614120000|2021-10-07 13:42:00|21404.72|21284.72|21409.04|21289.04|21409.35|21289.35|21404.71|21284.71|8
1633614130000|2021-10-07 13:42:10|21409.86|21289.86|21415.95|21295.95|21416.13|21296.13|21409.86|21289.86|10
1633614140000|2021-10-07 13:42:20|21416.4|21296.4|21417.52|21297.52|21417.97|21297.97|21416.15|21296.15|10
1633614150000|2021-10-07 13:42:30|21417.71|21297.71|21420.83|21300.83|21420.83|21300.83|21416.84|21296.84|10
1633614160000|2021-10-07 13:42:40|21421.01|21301.01|21424.62|21304.62|21425.09|21305.09|21421.01|21301.01|10
1633614170000|2021-10-07 13:42:50|21424.11|21304.11|21426.88|21306.88|21427.02|21307.02|21424.01|21304.01|10
1633614180000|2021-10-07 13:43:00|21426.48|21306.48|21429.24|21309.24|21429.24|21309.24|21425.25|21305.25|10
1633614190000|2021-10-07 13:43:10|21428.54|21308.54|21430.69|21310.69|21430.69|21310.69|21428.54|21308.54|10
1633614200000|2021-10-07 13:43:20|21431.03|21311.03|21437.3|21317.3|21437.3|21317.3|21431.03|21311.03|10
1633614210000|2021-10-07 13:43:30|21437.65|21317.65|21441.71|21321.71|21442.29|21322.29|21437.65|21317.65|10
1633614220000|2021-10-07 13:43:40|21441.11|21321.11|21440.72|21320.72|21441.22|21321.22|21438.84|21318.84|10
1633614230000|2021-10-07 13:43:50|21441.13|21321.13|21454.68|21334.68|21454.68|21334.68|21441.13|21321.13|10
1633614240000|2021-10-07 13:44:00|21454.25|21334.25|21462.39|21342.39|21463.79|21343.79|21453.36|21333.36|10
1633614250000|2021-10-07 13:44:10|21461.87|21341.87|21480.16|21360.16|21480.16|21360.16|21461.87|21341.87|10
1633614260000|2021-10-07 13:44:20|21481.06|21361.06|21505.94|21385.94|21505.94|21385.94|21480.92|21360.92|10
1633614270000|2021-10-07 13:44:30|21505.14|21385.14|21525.68|21405.68|21525.68|21405.68|21505.14|21385.14|10
1633614280000|2021-10-07 13:44:40|21528.38|21408.38|21532.16|21412.16|21532.16|21412.16|21527.13|21407.13|10
1633614290000|2021-10-07 13:44:50|21534.06|21414.06|21530.94|21410.94|21534.06|21414.06|21530.94|21410.94|10
1633614300000|2021-10-07 13:45:00|21533|21413|21540.15|21420.15|21540.15|21420.15|21533|21413|10
1633614310000|2021-10-07 13:45:10|21540.35|21420.35|21540.25|21420.25|21544.26|21424.26|21540.25|21420.25|10
1633614320000|2021-10-07 13:45:20|21539.01|21419.01|21531.59|21411.59|21539.01|21419.01|21530.86|21410.86|10
1633614330000|2021-10-07 13:45:30|21531.04|21411.04|21512.13|21392.13|21531.04|21411.04|21512.13|21392.13|10
1633614340000|2021-10-07 13:45:40|21512.97|21392.97|21513|21393|21515.24|21395.24|21512.65|21392.65|10
1633614350000|2021-10-07 13:45:50|21513.74|21393.74|21513.22|21393.22|21513.74|21393.74|21511.63|21391.63|10
1633614360000|2021-10-07 13:46:00|21516.14|21396.14|21526.01|21406.01|21526.01|21406.01|21516.14|21396.14|10
1633614370000|2021-10-07 13:46:10|21526.82|21406.82|21531.09|21411.09|21531.58|21411.58|21526.82|21406.82|10
1633614380000|2021-10-07 13:46:20|21532.86|21412.86|21532.62|21412.62|21534.39|21414.39|21532.62|21412.62|9
1633614390000|2021-10-07 13:46:30|21532.77|21412.77|21531.54|21411.54|21532.77|21412.77|21531.44|21411.44|10
1633614400000|2021-10-07 13:46:40|21530.54|21410.54|21512.03|21392.03|21530.87|21410.87|21512.03|21392.03|10
1633614410000|2021-10-07 13:46:50|21511.5|21391.5|21499.01|21379.01|21511.5|21391.5|21499.01|21379.01|10
1633614420000|2021-10-07 13:47:00|21498.32|21378.32|21495.29|21375.29|21498.32|21378.32|21493.11|21373.11|10
1633614430000|2021-10-07 13:47:10|21498.31|21378.31|21512.02|21392.02|21512.02|21392.02|21498.31|21378.31|10
1633614440000|2021-10-07 13:47:20|21512.07|21392.07|21517|21397|21517|21397|21511.8|21391.8|9
1633614450000|2021-10-07 13:47:30|21517.3|21397.3|21521.83|21401.83|21521.88|21401.88|21517.3|21397.3|10
1633614460000|2021-10-07 13:47:40|21521.76|21401.76|21517.51|21397.51|21521.76|21401.76|21516.16|21396.16|10
1633614470000|2021-10-07 13:47:50|21517.78|21397.78|21506.08|21386.08|21517.86|21397.86|21506.08|21386.08|10
1633614480000|2021-10-07 13:48:00|21503.15|21383.15|21495.08|21375.08|21503.96|21383.96|21495.08|21375.08|10
1633614490000|2021-10-07 13:48:10|21494.21|21374.21|21488.37|21368.37|21494.21|21374.21|21487.38|21367.38|10
1633614500000|2021-10-07 13:48:20|21489.17|21369.17|21484.69|21364.69|21489.31|21369.31|21484.69|21364.69|9
1633614510000|2021-10-07 13:48:30|21483.3|21363.3|21479.9|21359.9|21483.3|21363.3|21479.9|21359.9|10
1633614520000|2021-10-07 13:48:40|21478.52|21358.52|21478.23|21358.23|21480.66|21360.66|21478.23|21358.23|10
1633614530000|2021-10-07 13:48:50|21478.47|21358.47|21479.69|21359.69|21481.7|21361.7|21478.37|21358.37|10
1633614540000|2021-10-07 13:49:00|21481.08|21361.08|21483.73|21363.73|21484.06|21364.06|21480.79|21360.79|10
1633614550000|2021-10-07 13:49:10|21484.25|21364.25|21486.81|21366.81|21487.06|21367.06|21484.25|21364.25|10
1633614560000|2021-10-07 13:49:20|21486.38|21366.38|21485.95|21365.95|21486.97|21366.97|21485.95|21365.95|10
1633614570000|2021-10-07 13:49:30|21486.62|21366.62|21488.24|21368.24|21488.24|21368.24|21486.62|21366.62|10
1633614580000|2021-10-07 13:49:40|21487.5|21367.5|21485.12|21365.12|21487.5|21367.5|21485.12|21365.12|10
1633614590000|2021-10-07 13:49:50|21484.16|21364.16|21474.42|21354.42|21484.16|21364.16|21474.42|21354.42|10
1633614600000|2021-10-07 13:50:00|21473.55|21353.55|21472.92|21352.92|21473.8|21353.8|21472.64|21352.64|10
1633614610000|2021-10-07 13:50:10|21472.59|21352.59|21471.02|21351.02|21472.59|21352.59|21469.73|21349.73|10
1633614620000|2021-10-07 13:50:20|21471.38|21351.38|21477.2|21357.2|21477.2|21357.2|21471.11|21351.11|10
1633614630000|2021-10-07 13:50:30|21477.94|21357.94|21482.94|21362.94|21482.94|21362.94|21477.94|21357.94|10
1633614640000|2021-10-07 13:50:40|21484.39|21364.39|21495.03|21375.03|21495.03|21375.03|21484.39|21364.39|10
1633614650000|2021-10-07 13:50:50|21494.47|21374.47|21493.65|21373.65|21495.5|21375.5|21493|21373|10
1633614660000|2021-10-07 13:51:00|21493.3|21373.3|21492.74|21372.74|21494.27|21374.27|21492.74|21372.74|10
1633614670000|2021-10-07 13:51:10|21492.64|21372.64|21491.21|21371.21|21492.9|21372.9|21490.44|21370.44|9
1633614680000|2021-10-07 13:51:20|21491.37|21371.37|21495.01|21375.01|21495.01|21375.01|21491.26|21371.26|10
1633614690000|2021-10-07 13:51:30|21494.95|21374.95|21497.52|21377.52|21497.53|21377.53|21494.09|21374.09|10
1633614700000|2021-10-07 13:51:40|21497.7|21377.7|21502.26|21382.26|21502.26|21382.26|21497.7|21377.7|9
1633614710000|2021-10-07 13:51:50|21502.31|21382.31|21505.73|21385.73|21505.73|21385.73|21502.31|21382.31|10
1633614720000|2021-10-07 13:52:00|21505.71|21385.71|21505.65|21385.65|21507.52|21387.52|21505.54|21385.54|10
1633614730000|2021-10-07 13:52:10|21506.47|21386.47|21501.3|21381.3|21506.91|21386.91|21501.3|21381.3|10
1633614740000|2021-10-07 13:52:20|21500.96|21380.96|21493.9|21373.9|21500.96|21380.96|21493.7|21373.7|10
1633614750000|2021-10-07 13:52:30|21493.67|21373.67|21489.71|21369.71|21493.67|21373.67|21489.71|21369.71|10
1633614760000|2021-10-07 13:52:40|21487.85|21367.85|21483.09|21363.09|21487.93|21367.93|21483.09|21363.09|10
1633614770000|2021-10-07 13:52:50|21483.56|21363.56|21481.73|21361.73|21483.56|21363.56|21479.25|21359.25|10
1633614780000|2021-10-07 13:53:00|21480.56|21360.56|21487.34|21367.34|21487.7|21367.7|21480.56|21360.56|10
1633614790000|2021-10-07 13:53:10|21487.66|21367.66|21489.4|21369.4|21489.4|21369.4|21487.02|21367.02|10
1633614800000|2021-10-07 13:53:20|21489.22|21369.22|21493.74|21373.74|21493.74|21373.74|21489.16|21369.16|10
1633614810000|2021-10-07 13:53:30|21494.09|21374.09|21496.26|21376.26|21496.8|21376.8|21493.44|21373.44|10
1633614820000|2021-10-07 13:53:40|21496.74|21376.74|21496.4|21376.4|21497.15|21377.15|21495.19|21375.19|10
1633614830000|2021-10-07 13:53:50|21496.77|21376.77|21496.79|21376.79|21497.68|21377.68|21496.4|21376.4|10
1633614840000|2021-10-07 13:54:00|21497.12|21377.12|21498.82|21378.82|21499.36|21379.36|21497.12|21377.12|10
1633614850000|2021-10-07 13:54:10|21497.13|21377.13|21493.92|21373.92|21497.91|21377.91|21493.92|21373.92|10
1633614860000|2021-10-07 13:54:20|21492.58|21372.58|21492.66|21372.66|21492.66|21372.66|21489.17|21369.17|10
1633614870000|2021-10-07 13:54:30|21492.05|21372.05|21494.62|21374.62|21495.69|21375.69|21491.47|21371.47|10
1633614880000|2021-10-07 13:54:40|21495.7|21375.7|21499.36|21379.36|21499.36|21379.36|21495.7|21375.7|10
1633614890000|2021-10-07 13:54:50|21499.2|21379.2|21498.19|21378.19|21500.48|21380.48|21498.19|21378.19|10
1633614900000|2021-10-07 13:55:00|21498.47|21378.47|21491.93|21371.93|21498.53|21378.53|21491.93|21371.93|10
1633614910000|2021-10-07 13:55:10|21491.68|21371.68|21489.24|21369.24|21491.68|21371.68|21488.65|21368.65|10
1633614920000|2021-10-07 13:55:20|21489.36|21369.36|21490.44|21370.44|21490.44|21370.44|21488.1|21368.1|10
1633614930000|2021-10-07 13:55:30|21491.35|21371.35|21494.99|21374.99|21495.15|21375.15|21491.35|21371.35|10
1633614940000|2021-10-07 13:55:40|21497.76|21377.76|21505.91|21385.91|21505.91|21385.91|21497.76|21377.76|10
1633614950000|2021-10-07 13:55:50|21508.05|21388.05|21509.07|21389.07|21509.95|21389.95|21507.62|21387.62|10
1633614960000|2021-10-07 13:56:00|21509.3|21389.3|21511.22|21391.22|21511.69|21391.69|21509.3|21389.3|10
1633614970000|2021-10-07 13:56:10|21510.96|21390.96|21513.29|21393.29|21513.36|21393.36|21510.83|21390.83|10
1633614980000|2021-10-07 13:56:20|21512.92|21392.92|21513.67|21393.67|21514.13|21394.13|21512.63|21392.63|10
1633614990000|2021-10-07 13:56:30|21513.95|21393.95|21514.71|21394.71|21515.04|21395.04|21513.88|21393.88|10
1633615000000|2021-10-07 13:56:40|21515.2|21395.2|21513.93|21393.93|21515.79|21395.79|21513.93|21393.93|10
1633615010000|2021-10-07 13:56:50|21513.59|21393.59|21509.18|21389.18|21513.88|21393.88|21509.18|21389.18|10
1633615020000|2021-10-07 13:57:00|21509.51|21389.51|21507.07|21387.07|21510.15|21390.15|21507.07|21387.07|10
1633615030000|2021-10-07 13:57:10|21507.33|21387.33|21509.22|21389.22|21509.22|21389.22|21507.17|21387.17|10
1633615040000|2021-10-07 13:57:20|21509.7|21389.7|21512.01|21392.01|21512.81|21392.81|21509.7|21389.7|10
1633615050000|2021-10-07 13:57:30|21512.02|21392.02|21511.97|21391.97|21512.43|21392.43|21510.73|21390.73|10
1633615060000|2021-10-07 13:57:40|21511.61|21391.61|21511.51|21391.51|21511.61|21391.61|21511|21391|10
1633615070000|2021-10-07 13:57:50|21511.65|21391.65|21511.88|21391.88|21512.76|21392.76|21511.57|21391.57|9
1633615080000|2021-10-07 13:58:00|21512.59|21392.59|21513.55|21393.55|21513.68|21393.68|21512.32|21392.32|10
1633615090000|2021-10-07 13:58:10|21513.12|21393.12|21513.24|21393.24|21513.24|21393.24|21512.25|21392.25|9
1633615100000|2021-10-07 13:58:20|21512.86|21392.86|21512.77|21392.77|21512.86|21392.86|21511.54|21391.54|10
1633615110000|2021-10-07 13:58:30|21513.1|21393.1|21515.08|21395.08|21516.33|21396.33|21513.1|21393.1|10
1633615120000|2021-10-07 13:58:40|21515|21395|21517.76|21397.76|21517.76|21397.76|21515|21395|10
1633615130000|2021-10-07 13:58:50|21517.47|21397.47|21518.06|21398.06|21518.76|21398.76|21517.3|21397.3|10
1633615140000|2021-10-07 13:59:00|21517.75|21397.75|21517.89|21397.89|21518.12|21398.12|21517.28|21397.28|10
1633615150000|2021-10-07 13:59:10|21518.57|21398.57|21524.34|21404.34|21524.34|21404.34|21518.57|21398.57|10
1633615160000|2021-10-07 13:59:20|21523.68|21403.68|21527.06|21407.06|21527.81|21407.81|21523.64|21403.64|10
1633615170000|2021-10-07 13:59:30|21527.46|21407.46|21525.36|21405.36|21527.48|21407.48|21524.41|21404.41|10
1633615180000|2021-10-07 13:59:40|21524.73|21404.73|21524.74|21404.74|21525.12|21405.12|21523.97|21403.97|10
1633615190000|2021-10-07 13:59:50|21523.64|21403.64|21525.42|21405.42|21525.42|21405.42|21523.64|21403.64|10
1633615200000|2021-10-07 14:00:00|21525.38|21405.38|21528.7|21408.7|21528.7|21408.7|21525.38|21405.38|10
1633615210000|2021-10-07 14:00:10|21528.58|21408.58|21529.68|21409.68|21529.68|21409.68|21528.2|21408.2|10
1633615220000|2021-10-07 14:00:20|21529.82|21409.82|21536.51|21416.51|21536.51|21416.51|21529.57|21409.57|10
1633615230000|2021-10-07 14:00:30|21537.02|21417.02|21528.76|21408.76|21537.37|21417.37|21528.76|21408.76|10
1633615240000|2021-10-07 14:00:40|21528.56|21408.56|21523.37|21403.37|21528.56|21408.56|21523.22|21403.22|10
1633615250000|2021-10-07 14:00:50|21523.29|21403.29|21514.22|21394.22|21523.29|21403.29|21514.22|21394.22|10
1633615260000|2021-10-07 14:01:00|21512.95|21392.95|21509.65|21389.65|21512.95|21392.95|21509.19|21389.19|9
1633615270000|2021-10-07 14:01:10|21509.57|21389.57|21508.58|21388.58|21509.57|21389.57|21507.39|21387.39|10
1633615280000|2021-10-07 14:01:20|21507.58|21387.58|21513.03|21393.03|21513.03|21393.03|21507.58|21387.58|10
1633615290000|2021-10-07 14:01:30|21513.6|21393.6|21510.57|21390.57|21514.37|21394.37|21510.57|21390.57|10
1633615300000|2021-10-07 14:01:40|21508.59|21388.59|21508.81|21388.81|21509.1|21389.1|21507.69|21387.69|10
1633615310000|2021-10-07 14:01:50|21509.59|21389.59|21509.97|21389.97|21510.85|21390.85|21509.59|21389.59|10
1633615320000|2021-10-07 14:02:00|21509.65|21389.65|21508.9|21388.9|21509.65|21389.65|21507.88|21387.88|10
1633615330000|2021-10-07 14:02:10|21508.67|21388.67|21506.21|21386.21|21508.9|21388.9|21505.94|21385.94|10
1633615340000|2021-10-07 14:02:20|21505.79|21385.79|21505.27|21385.27|21505.87|21385.87|21504.25|21384.25|10
1633615350000|2021-10-07 14:02:30|21505.53|21385.53|21501.29|21381.29|21505.84|21385.84|21501.29|21381.29|10
1633615360000|2021-10-07 14:02:40|21498.09|21378.09|21497.08|21377.08|21498.09|21378.09|21496.62|21376.62|10
1633615370000|2021-10-07 14:02:50|21497.51|21377.51|21501.27|21381.27|21501.27|21381.27|21497.12|21377.12|10
1633615380000|2021-10-07 14:03:00|21500.96|21380.96|21495.8|21375.8|21500.96|21380.96|21495.8|21375.8|10
1633615390000|2021-10-07 14:03:10|21497.14|21377.14|21496.4|21376.4|21497.47|21377.47|21495.78|21375.78|9
1633615400000|2021-10-07 14:03:20|21496.54|21376.54|21496.62|21376.62|21496.64|21376.64|21495.72|21375.72|10
1633615410000|2021-10-07 14:03:30|21496.72|21376.72|21494.6|21374.6|21496.78|21376.78|21494.6|21374.6|10
1633615420000|2021-10-07 14:03:40|21494.92|21374.92|21492.69|21372.69|21495.11|21375.11|21492.69|21372.69|10
1633615430000|2021-10-07 14:03:50|21493.24|21373.24|21490.89|21370.89|21493.75|21373.75|21490.89|21370.89|10
1633615440000|2021-10-07 14:04:00|21490.51|21370.51|21486.09|21366.09|21490.51|21370.51|21486.09|21366.09|10
1633615450000|2021-10-07 14:04:10|21485.57|21365.57|21485.07|21365.07|21485.57|21365.57|21483.56|21363.56|10
1633615460000|2021-10-07 14:04:20|21484.6|21364.6|21475.24|21355.24|21484.6|21364.6|21475.24|21355.24|9
1633615470000|2021-10-07 14:04:30|21472.91|21352.91|21467.9|21347.9|21472.91|21352.91|21467.9|21347.9|10
1633615480000|2021-10-07 14:04:40|21468.68|21348.68|21464.31|21344.31|21468.79|21348.79|21464.31|21344.31|10
1633615490000|2021-10-07 14:04:50|21464.01|21344.01|21464.45|21344.45|21464.93|21344.93|21463.58|21343.58|10
1633615500000|2021-10-07 14:05:00|21464.75|21344.75|21466.29|21346.29|21466.29|21346.29|21464.75|21344.75|10
1633615510000|2021-10-07 14:05:10|21465.88|21345.88|21467.34|21347.34|21467.52|21347.52|21465.76|21345.76|10
1633615520000|2021-10-07 14:05:20|21467.38|21347.38|21466.39|21346.39|21467.72|21347.72|21462.06|21342.06|10
1633615530000|2021-10-07 14:05:30|21466.22|21346.22|21483.21|21363.21|21483.21|21363.21|21464.81|21344.81|10
1633615540000|2021-10-07 14:05:40|21484.29|21364.29|21493.34|21373.34|21495.46|21375.46|21484.29|21364.29|10
1633615550000|2021-10-07 14:05:50|21494.44|21374.44|21499.2|21379.2|21500|21380|21493.56|21373.56|10
1633615560000|2021-10-07 14:06:00|21499.05|21379.05|21506.68|21386.68|21506.68|21386.68|21499.05|21379.05|10
1633615570000|2021-10-07 14:06:10|21508.24|21388.24|21506.07|21386.07|21509.89|21389.89|21505.86|21385.86|10
1633615580000|2021-10-07 14:06:20|21506.44|21386.44|21503.18|21383.18|21506.44|21386.44|21502.72|21382.72|10
1633615590000|2021-10-07 14:06:30|21503.1|21383.1|21499.35|21379.35|21504.94|21384.94|21499.35|21379.35|10
1633615600000|2021-10-07 14:06:40|21498.05|21378.05|21495.07|21375.07|21498.05|21378.05|21493.99|21373.99|9
1633615610000|2021-10-07 14:06:50|21495.58|21375.58|21496.63|21376.63|21497.02|21377.02|21495.58|21375.58|10
1633615620000|2021-10-07 14:07:00|21497.23|21377.23|21495.26|21375.26|21497.4|21377.4|21495.16|21375.16|10
1633615630000|2021-10-07 14:07:10|21494.72|21374.72|21493.75|21373.75|21495.03|21375.03|21493.63|21373.63|10
1633615640000|2021-10-07 14:07:20|21493.39|21373.39|21493.09|21373.09|21493.39|21373.39|21491.5|21371.5|10
1633615650000|2021-10-07 14:07:30|21492.89|21372.89|21494|21374|21494.08|21374.08|21492.78|21372.78|9
1633615660000|2021-10-07 14:07:40|21493.76|21373.76|21496.13|21376.13|21496.13|21376.13|21493.64|21373.64|10
1633615670000|2021-10-07 14:07:50|21496|21376|21498.23|21378.23|21498.51|21378.51|21496|21376|10
1633615680000|2021-10-07 14:08:00|21498.07|21378.07|21497.11|21377.11|21498.76|21378.76|21497.11|21377.11|8
1633615690000|2021-10-07 14:08:10|21497.37|21377.37|21495.34|21375.34|21497.37|21377.37|21495.2|21375.2|10
1633615700000|2021-10-07 14:08:20|21495.44|21375.44|21490.83|21370.83|21495.44|21375.44|21490.83|21370.83|10
1633615710000|2021-10-07 14:08:30|21490.76|21370.76|21492.08|21372.08|21492.08|21372.08|21490.59|21370.59|10
1633615720000|2021-10-07 14:08:40|21491.76|21371.76|21492.08|21372.08|21492.12|21372.12|21491.61|21371.61|10
1633615730000|2021-10-07 14:08:50|21493.38|21373.38|21494.54|21374.54|21494.74|21374.74|21493.38|21373.38|10
1633615740000|2021-10-07 14:09:00|21495.54|21375.54|21495.64|21375.64|21496.19|21376.19|21495.52|21375.52|10
1633615750000|2021-10-07 14:09:10|21495.71|21375.71|21493.99|21373.99|21495.71|21375.71|21493.99|21373.99|10
1633615760000|2021-10-07 14:09:20|21493.73|21373.73|21490.54|21370.54|21494.09|21374.09|21490.54|21370.54|10
1633615770000|2021-10-07 14:09:30|21490.6|21370.6|21486.39|21366.39|21490.98|21370.98|21486.39|21366.39|10
1633615780000|2021-10-07 14:09:40|21486.28|21366.28|21484.84|21364.84|21486.28|21366.28|21484.23|21364.23|10
1633615790000|2021-10-07 14:09:50|21484.39|21364.39|21484.84|21364.84|21484.84|21364.84|21483.24|21363.24|9
1633615800000|2021-10-07 14:10:00|21484.93|21364.93|21483.4|21363.4|21485.47|21365.47|21483.4|21363.4|10
1633615810000|2021-10-07 14:10:10|21483.14|21363.14|21483.55|21363.55|21483.94|21363.94|21481.8|21361.8|10
1633615820000|2021-10-07 14:10:20|21483.27|21363.27|21487.41|21367.41|21487.41|21367.41|21483.27|21363.27|10
1633615830000|2021-10-07 14:10:30|21487.42|21367.42|21487.09|21367.09|21487.42|21367.42|21486.51|21366.51|10
1633615840000|2021-10-07 14:10:40|21487.17|21367.17|21488.12|21368.12|21488.12|21368.12|21486.81|21366.81|10
1633615850000|2021-10-07 14:10:50|21488.63|21368.63|21489.85|21369.85|21489.91|21369.91|21488.63|21368.63|9
1633615860000|2021-10-07 14:11:00|21490.22|21370.22|21490.42|21370.42|21490.61|21370.61|21489.65|21369.65|10
1633615870000|2021-10-07 14:11:10|21490.39|21370.39|21493.45|21373.45|21493.45|21373.45|21490.39|21370.39|10
1633615880000|2021-10-07 14:11:20|21495.11|21375.11|21496.36|21376.36|21496.77|21376.77|21495.11|21375.11|10
1633615890000|2021-10-07 14:11:30|21496.82|21376.82|21500.78|21380.78|21500.78|21380.78|21496.66|21376.66|10
1633615900000|2021-10-07 14:11:40|21501.51|21381.51|21508.27|21388.27|21508.44|21388.44|21501.51|21381.51|10
1633615910000|2021-10-07 14:11:50|21507.82|21387.82|21507.95|21387.95|21508.51|21388.51|21507.49|21387.49|10
1633615920000|2021-10-07 14:12:00|21508.1|21388.1|21508.03|21388.03|21508.56|21388.56|21506.81|21386.81|10
1633615930000|2021-10-07 14:12:10|21508.1|21388.1|21513.46|21393.46|21513.46|21393.46|21506.24|21386.24|10
1633615940000|2021-10-07 14:12:20|21513.09|21393.09|21515.78|21395.78|21515.78|21395.78|21508.62|21388.62|10
1633615950000|2021-10-07 14:12:30|21517.24|21397.24|21506.92|21386.92|21517.24|21397.24|21506.92|21386.92|10
1633615960000|2021-10-07 14:12:40|21506.7|21386.7|21501.41|21381.41|21506.7|21386.7|21501.41|21381.41|10
1633615970000|2021-10-07 14:12:50|21500.82|21380.82|21496.72|21376.72|21500.82|21380.82|21496.72|21376.72|10
1633615980000|2021-10-07 14:13:00|21495.97|21375.97|21496.33|21376.33|21497.09|21377.09|21495.97|21375.97|10
1633615990000|2021-10-07 14:13:10|21496.55|21376.55|21497.78|21377.78|21497.78|21377.78|21494.8|21374.8|10
1633616000000|2021-10-07 14:13:20|21500.02|21380.02|21503.83|21383.83|21504.01|21384.01|21500.02|21380.02|10
1633616010000|2021-10-07 14:13:30|21504.01|21384.01|21505.13|21385.13|21506.16|21386.16|21504.01|21384.01|10
1633616020000|2021-10-07 14:13:40|21504.27|21384.27|21503.88|21383.88|21505.34|21385.34|21503.88|21383.88|10
1633616030000|2021-10-07 14:13:50|21504.94|21384.94|21508.65|21388.65|21508.65|21388.65|21504.47|21384.47|10
1633616040000|2021-10-07 14:14:00|21508.87|21388.87|21507.35|21387.35|21509.87|21389.87|21507.35|21387.35|10
1633616050000|2021-10-07 14:14:10|21509.04|21389.04|21518.43|21398.43|21518.43|21398.43|21509.04|21389.04|10
1633616060000|2021-10-07 14:14:20|21518.62|21398.62|21518.2|21398.2|21519.21|21399.21|21518.2|21398.2|10
1633616070000|2021-10-07 14:14:30|21517.29|21397.29|21512.16|21392.16|21517.29|21397.29|21512.16|21392.16|10
1633616080000|2021-10-07 14:14:40|21512.92|21392.92|21515.19|21395.19|21515.22|21395.22|21512.92|21392.92|10
1633616090000|2021-10-07 14:14:50|21515.25|21395.25|21517.34|21397.34|21517.37|21397.37|21515.25|21395.25|9
1633616100000|2021-10-07 14:15:00|21516.31|21396.31|21514.36|21394.36|21516.54|21396.54|21514.01|21394.01|10
1633616110000|2021-10-07 14:15:10|21513.14|21393.14|21508.78|21388.78|21513.14|21393.14|21508.78|21388.78|10
1633616120000|2021-10-07 14:15:20|21506.65|21386.65|21503.83|21383.83|21506.65|21386.65|21503.83|21383.83|10
1633616130000|2021-10-07 14:15:30|21503.8|21383.8|21504.06|21384.06|21505.93|21385.93|21503.74|21383.74|10
1633616140000|2021-10-07 14:15:40|21503.72|21383.72|21502.2|21382.2|21504.2|21384.2|21502.18|21382.18|10
1633616150000|2021-10-07 14:15:50|21501.68|21381.68|21498.63|21378.63|21501.74|21381.74|21498.63|21378.63|10
1633616160000|2021-10-07 14:16:00|21498.77|21378.77|21502.26|21382.26|21502.26|21382.26|21497.55|21377.55|10
1633616170000|2021-10-07 14:16:10|21503.84|21383.84|21512.58|21392.58|21512.58|21392.58|21503.63|21383.63|9
1633616180000|2021-10-07 14:16:20|21512.68|21392.68|21525.1|21405.1|21525.1|21405.1|21512.68|21392.68|10
1633616190000|2021-10-07 14:16:30|21526.27|21406.27|21537.45|21417.45|21537.45|21417.45|21526.27|21406.27|10
1633616200000|2021-10-07 14:16:40|21537.66|21417.66|21538.42|21418.42|21538.42|21418.42|21535.68|21415.68|10
1633616210000|2021-10-07 14:16:50|21538.92|21418.92|21538.25|21418.25|21539.25|21419.25|21538.13|21418.13|10
1633616220000|2021-10-07 14:17:00|21537.7|21417.7|21535.92|21415.92|21538.92|21418.92|21535.92|21415.92|10
1633616230000|2021-10-07 14:17:10|21535.82|21415.82|21537.89|21417.89|21538.23|21418.23|21535.53|21415.53|10
1633616240000|2021-10-07 14:17:20|21543.72|21423.72|21549.06|21429.06|21549.06|21429.06|21543.56|21423.56|10
1633616250000|2021-10-07 14:17:30|21549.04|21429.04|21554.59|21434.59|21554.59|21434.59|21549.04|21429.04|10
1633616260000|2021-10-07 14:17:40|21554.5|21434.5|21555.62|21435.62|21557.6|21437.6|21554.5|21434.5|10
1633616270000|2021-10-07 14:17:50|21552.98|21432.98|21549.28|21429.28|21552.98|21432.98|21549.28|21429.28|10
1633616280000|2021-10-07 14:18:00|21548.85|21428.85|21539.22|21419.22|21548.85|21428.85|21539.22|21419.22|10
1633616290000|2021-10-07 14:18:10|21539.37|21419.37|21536.58|21416.58|21539.37|21419.37|21536.58|21416.58|10
1633616300000|2021-10-07 14:18:20|21536|21416|21533.64|21413.64|21536.5|21416.5|21533.64|21413.64|10
1633616310000|2021-10-07 14:18:30|21533.67|21413.67|21528.86|21408.86|21533.67|21413.67|21528.86|21408.86|10
1633616320000|2021-10-07 14:18:40|21528.76|21408.76|21525.17|21405.17|21529.28|21409.28|21525.17|21405.17|10
1633616330000|2021-10-07 14:18:50|21525.58|21405.58|21523.69|21403.69|21525.61|21405.61|21523.69|21403.69|10
1633616340000|2021-10-07 14:19:00|21524.22|21404.22|21525.39|21405.39|21525.39|21405.39|21522.97|21402.97|10
1633616350000|2021-10-07 14:19:10|21526.59|21406.59|21530.59|21410.59|21530.59|21410.59|21526.5|21406.5|10
1633616360000|2021-10-07 14:19:20|21530.25|21410.25|21533.55|21413.55|21533.55|21413.55|21530.25|21410.25|10
1633616370000|2021-10-07 14:19:30|21532.51|21412.51|21533.61|21413.61|21534.41|21414.41|21532.51|21412.51|10
1633616380000|2021-10-07 14:19:40|21533.25|21413.25|21533.3|21413.3|21534.34|21414.34|21531.64|21411.64|10
1633616390000|2021-10-07 14:19:50|21533.37|21413.37|21534.58|21414.58|21534.58|21414.58|21533.37|21413.37|10
1633616400000|2021-10-07 14:20:00|21534.98|21414.98|21534.03|21414.03|21534.98|21414.98|21533.4|21413.4|10
1633616410000|2021-10-07 14:20:10|21534.43|21414.43|21531.22|21411.22|21534.43|21414.43|21531.22|21411.22|10
1633616420000|2021-10-07 14:20:20|21532.09|21412.09|21528.72|21408.72|21532.66|21412.66|21528.72|21408.72|10
1633616430000|2021-10-07 14:20:30|21528.01|21408.01|21527.62|21407.62|21529.14|21409.14|21525.94|21405.94|10
1633616440000|2021-10-07 14:20:40|21528.03|21408.03|21521.75|21401.75|21528.28|21408.28|21521.75|21401.75|10
1633616450000|2021-10-07 14:20:50|21520.64|21400.64|21514.85|21394.85|21520.64|21400.64|21514.85|21394.85|10
1633616460000|2021-10-07 14:21:00|21514.23|21394.23|21507.69|21387.69|21514.41|21394.41|21507.21|21387.21|10
1633616470000|2021-10-07 14:21:10|21508.64|21388.64|21507.4|21387.4|21508.64|21388.64|21507.4|21387.4|10
1633616480000|2021-10-07 14:21:20|21507.31|21387.31|21505.02|21385.02|21508.35|21388.35|21505.02|21385.02|10
1633616490000|2021-10-07 14:21:30|21504.76|21384.76|21505.22|21385.22|21505.22|21385.22|21504.11|21384.11|10
1633616500000|2021-10-07 14:21:40|21505.79|21385.79|21506.05|21386.05|21507.14|21387.14|21505.53|21385.53|10
1633616510000|2021-10-07 14:21:50|21506.33|21386.33|21504.38|21384.38|21506.78|21386.78|21504.35|21384.35|10
1633616520000|2021-10-07 14:22:00|21503.98|21383.98|21504.34|21384.34|21504.34|21384.34|21502.63|21382.63|9
1633616530000|2021-10-07 14:22:10|21504.33|21384.33|21503.33|21383.33|21504.33|21384.33|21503.33|21383.33|9
1633616540000|2021-10-07 14:22:20|21503.69|21383.69|21505.86|21385.86|21506.16|21386.16|21503.69|21383.69|10
1633616550000|2021-10-07 14:22:30|21505.58|21385.58|21506.66|21386.66|21506.66|21386.66|21504.92|21384.92|10
1633616560000|2021-10-07 14:22:40|21506.22|21386.22|21506.87|21386.87|21507.2|21387.2|21506.22|21386.22|10
1633616570000|2021-10-07 14:22:50|21506.52|21386.52|21505.06|21385.06|21507.91|21387.91|21505.06|21385.06|10
1633616580000|2021-10-07 14:23:00|21506.09|21386.09|21507.29|21387.29|21507.29|21387.29|21505.73|21385.73|9
1633616590000|2021-10-07 14:23:10|21507.71|21387.71|21509.64|21389.64|21509.64|21389.64|21507.71|21387.71|9
1633616600000|2021-10-07 14:23:20|21509.88|21389.88|21507.27|21387.27|21511.02|21391.02|21507.27|21387.27|10
1633616610000|2021-10-07 14:23:30|21507.68|21387.68|21507.59|21387.59|21508.14|21388.14|21506.74|21386.74|10
1633616620000|2021-10-07 14:23:40|21507.3|21387.3|21502.26|21382.26|21507.3|21387.3|21502.26|21382.26|10
1633616630000|2021-10-07 14:23:50|21502.86|21382.86|21502.09|21382.09|21503.18|21383.18|21501.74|21381.74|9
1633616640000|2021-10-07 14:24:00|21503.52|21383.52|21502.47|21382.47|21503.7|21383.7|21502.09|21382.09|10
1633616650000|2021-10-07 14:24:10|21501.91|21381.91|21497.99|21377.99|21501.91|21381.91|21497.99|21377.99|10
1633616660000|2021-10-07 14:24:20|21497.67|21377.67|21497.09|21377.09|21497.67|21377.67|21496.7|21376.7|9
1633616670000|2021-10-07 14:24:30|21497.31|21377.31|21492.01|21372.01|21498.11|21378.11|21491.69|21371.69|10
1633616680000|2021-10-07 14:24:40|21490.34|21370.34|21484.79|21364.79|21490.34|21370.34|21484.78|21364.78|10
1633616690000|2021-10-07 14:24:50|21482.81|21362.81|21474.33|21354.33|21482.81|21362.81|21474.33|21354.33|10
1633616700000|2021-10-07 14:25:00|21474.92|21354.92|21467.3|21347.3|21474.92|21354.92|21467.3|21347.3|10
1633616710000|2021-10-07 14:25:10|21465.54|21345.54|21460.36|21340.36|21465.84|21345.84|21460.36|21340.36|10
1633616720000|2021-10-07 14:25:20|21459.38|21339.38|21456.77|21336.77|21459.38|21339.38|21456.77|21336.77|10
1633616730000|2021-10-07 14:25:30|21456.23|21336.23|21456.29|21336.29|21457.03|21337.03|21455.73|21335.73|10
1633616740000|2021-10-07 14:25:40|21456.15|21336.15|21449.85|21329.85|21456.6|21336.6|21449.85|21329.85|10
1633616750000|2021-10-07 14:25:50|21448.73|21328.73|21446.75|21326.75|21448.73|21328.73|21446.75|21326.75|10
1633616760000|2021-10-07 14:26:00|21445.95|21325.95|21443.88|21323.88|21445.95|21325.95|21443.88|21323.88|10
1633616770000|2021-10-07 14:26:10|21443.59|21323.59|21441.06|21321.06|21443.59|21323.59|21440.63|21320.63|10
1633616780000|2021-10-07 14:26:20|21441.12|21321.12|21442.77|21322.77|21442.77|21322.77|21441.12|21321.12|10
1633616790000|2021-10-07 14:26:30|21443.18|21323.18|21448.42|21328.42|21448.42|21328.42|21443.18|21323.18|10
1633616800000|2021-10-07 14:26:40|21447.87|21327.87|21444.59|21324.59|21448.2|21328.2|21444.59|21324.59|10
1633616810000|2021-10-07 14:26:50|21445.29|21325.29|21441.93|21321.93|21445.29|21325.29|21441.93|21321.93|10
1633616820000|2021-10-07 14:27:00|21441.73|21321.73|21439.88|21319.88|21442.56|21322.56|21439.88|21319.88|10
1633616830000|2021-10-07 14:27:10|21439.93|21319.93|21438.15|21318.15|21440.67|21320.67|21438.15|21318.15|10
1633616840000|2021-10-07 14:27:20|21437.92|21317.92|21429.13|21309.13|21438.09|21318.09|21429.13|21309.13|10
1633616850000|2021-10-07 14:27:30|21429.21|21309.21|21422.18|21302.18|21429.21|21309.21|21422.18|21302.18|10
1633616860000|2021-10-07 14:27:40|21422.14|21302.14|21417.53|21297.53|21422.14|21302.14|21417.53|21297.53|9
1633616870000|2021-10-07 14:27:50|21417.6|21297.6|21406.81|21286.81|21417.6|21297.6|21406.81|21286.81|10
1633616880000|2021-10-07 14:28:00|21404.31|21284.31|21397.32|21277.32|21404.93|21284.93|21396.85|21276.85|10
1633616890000|2021-10-07 14:28:10|21397.75|21277.75|21399.59|21279.59|21399.59|21279.59|21394.54|21274.54|10
1633616900000|2021-10-07 14:28:20|21398.46|21278.46|21400.82|21280.82|21400.82|21280.82|21398.46|21278.46|10
1633616910000|2021-10-07 14:28:30|21401.78|21281.78|21401.85|21281.85|21403.18|21283.18|21401.78|21281.78|10
1633616920000|2021-10-07 14:28:40|21403.38|21283.38|21404.25|21284.25|21404.32|21284.32|21403.38|21283.38|10
1633616930000|2021-10-07 14:28:50|21404.38|21284.38|21408.04|21288.04|21408.04|21288.04|21404.38|21284.38|10
1633616940000|2021-10-07 14:29:00|21408.55|21288.55|21405.11|21285.11|21408.55|21288.55|21405.11|21285.11|10
1633616950000|2021-10-07 14:29:10|21404.83|21284.83|21403.97|21283.97|21404.83|21284.83|21402.95|21282.95|10
1633616960000|2021-10-07 14:29:20|21404.22|21284.22|21407.88|21287.88|21407.88|21287.88|21404.22|21284.22|10
1633616970000|2021-10-07 14:29:30|21408.1|21288.1|21411.42|21291.42|21411.42|21291.42|21408.1|21288.1|10
1633616980000|2021-10-07 14:29:40|21411.83|21291.83|21411.56|21291.56|21412.25|21292.25|21411.13|21291.13|9
1633616990000|2021-10-07 14:29:50|21411.13|21291.13|21412.98|21292.98|21413.79|21293.79|21411.13|21291.13|9
1633617000000|2021-10-07 14:30:00|21412.96|21292.96|21413.07|21293.07|21413.6|21293.6|21411.7|21291.7|10
1633617010000|2021-10-07 14:30:10|21412.93|21292.93|21408.79|21288.79|21412.93|21292.93|21408.79|21288.79|10
1633617020000|2021-10-07 14:30:20|21408.55|21288.55|21404.1|21284.1|21408.55|21288.55|21403.5|21283.5|10
1633617030000|2021-10-07 14:30:30|21403.22|21283.22|21401.3|21281.3|21403.22|21283.22|21400.73|21280.73|10
1633617040000|2021-10-07 14:30:40|21401.4|21281.4|21404.4|21284.4|21404.4|21284.4|21401.4|21281.4|10
1633617050000|2021-10-07 14:30:50|21404.18|21284.18|21407.23|21287.23|21407.23|21287.23|21403.61|21283.61|10
1633617060000|2021-10-07 14:31:00|21407.19|21287.19|21409.12|21289.12|21409.12|21289.12|21406.74|21286.74|10
1633617070000|2021-10-07 14:31:10|21409.82|21289.82|21412.94|21292.94|21412.94|21292.94|21409.82|21289.82|10
1633617080000|2021-10-07 14:31:20|21417.28|21297.28|21421.85|21301.85|21421.85|21301.85|21417.09|21297.09|10
1633617090000|2021-10-07 14:31:30|21421.91|21301.91|21422.72|21302.72|21422.87|21302.87|21421.28|21301.28|10
1633617100000|2021-10-07 14:31:40|21422.12|21302.12|21422.89|21302.89|21423.54|21303.54|21421.84|21301.84|10
1633617110000|2021-10-07 14:31:50|21422.1|21302.1|21419.28|21299.28|21422.1|21302.1|21418.88|21298.88|10
1633617120000|2021-10-07 14:32:00|21418.85|21298.85|21419.56|21299.56|21419.56|21299.56|21418.02|21298.02|10
1633617130000|2021-10-07 14:32:10|21419.78|21299.78|21421.73|21301.73|21422.19|21302.19|21419.78|21299.78|10
1633617140000|2021-10-07 14:32:20|21422.09|21302.09|21419.81|21299.81|21423.03|21303.03|21419.41|21299.41|10
1633617150000|2021-10-07 14:32:30|21417.9|21297.9|21415.28|21295.28|21418.46|21298.46|21415.28|21295.28|10
1633617160000|2021-10-07 14:32:40|21414.08|21294.08|21410.19|21290.19|21414.08|21294.08|21410.19|21290.19|10
1633617170000|2021-10-07 14:32:50|21410.14|21290.14|21407.89|21287.89|21410.17|21290.17|21407.89|21287.89|10
1633617180000|2021-10-07 14:33:00|21407.7|21287.7|21406.89|21286.89|21407.83|21287.83|21406.16|21286.16|10
1633617190000|2021-10-07 14:33:10|21406.74|21286.74|21406.81|21286.81|21407.06|21287.06|21406.39|21286.39|10
1633617200000|2021-10-07 14:33:20|21406.21|21286.21|21405.4|21285.4|21406.42|21286.42|21405.3|21285.3|10
1633617210000|2021-10-07 14:33:30|21402.75|21282.75|21386.43|21266.43|21402.75|21282.75|21386.43|21266.43|10
1633617220000|2021-10-07 14:33:40|21381.96|21261.96|21369.94|21249.94|21381.96|21261.96|21369.94|21249.94|10
1633617230000|2021-10-07 14:33:50|21370.53|21250.53|21370.62|21250.62|21372.2|21252.2|21370.53|21250.53|10
1633617240000|2021-10-07 14:34:00|21369.73|21249.73|21364.96|21244.96|21369.73|21249.73|21364.91|21244.91|10
1633617250000|2021-10-07 14:34:10|21362.92|21242.92|21352.44|21232.44|21362.92|21242.92|21352.44|21232.44|10
1633617260000|2021-10-07 14:34:20|21349.85|21229.85|21336.46|21216.46|21349.85|21229.85|21336.46|21216.46|10
1633617270000|2021-10-07 14:34:30|21335.99|21215.99|21321.91|21201.91|21335.99|21215.99|21321.26|21201.26|10
1633617280000|2021-10-07 14:34:40|21322.23|21202.23|21317.87|21197.87|21322.23|21202.23|21317.84|21197.84|10
1633617290000|2021-10-07 14:34:50|21319.58|21199.58|21315.98|21195.98|21321.1|21201.1|21315.98|21195.98|10
1633617300000|2021-10-07 14:35:00|21314.87|21194.87|21309.2|21189.2|21315.03|21195.03|21309.19|21189.19|10
1633617310000|2021-10-07 14:35:10|21308.92|21188.92|21310.3|21190.3|21310.65|21190.65|21308.56|21188.56|10
1633617320000|2021-10-07 14:35:20|21309.51|21189.51|21309.37|21189.37|21309.62|21189.62|21307.77|21187.77|10
1633617330000|2021-10-07 14:35:30|21309.3|21189.3|21306.7|21186.7|21309.3|21189.3|21305.19|21185.19|10
1633617340000|2021-10-07 14:35:40|21297.97|21177.97|21272.94|21152.94|21297.97|21177.97|21272.94|21152.94|10
1633617350000|2021-10-07 14:35:50|21268.67|21148.67|21256.19|21136.19|21268.67|21148.67|21256.19|21136.19|10
1633617360000|2021-10-07 14:36:00|21255|21135|21249.25|21129.25|21255|21135|21249.16|21129.16|10
1633617370000|2021-10-07 14:36:10|21251.1|21131.1|21259.17|21139.17|21259.17|21139.17|21251.1|21131.1|10
1633617380000|2021-10-07 14:36:20|21260.2|21140.2|21256.43|21136.43|21260.2|21140.2|21256.03|21136.03|10
1633617390000|2021-10-07 14:36:30|21254.45|21134.45|21235.72|21115.72|21254.45|21134.45|21235.72|21115.72|10
1633617400000|2021-10-07 14:36:40|21232.84|21112.84|21217.97|21097.97|21234.05|21114.05|21217.88|21097.88|10
1633617410000|2021-10-07 14:36:50|21208.73|21088.73|21191.38|21071.38|21208.73|21088.73|21191.38|21071.38|10
1633617420000|2021-10-07 14:37:00|21190.84|21070.84|21165.82|21045.82|21191.45|21071.45|21165.82|21045.82|10
1633617430000|2021-10-07 14:37:10|21165.09|21045.09|21162.58|21042.58|21166.55|21046.55|21162.54|21042.54|10
1633617440000|2021-10-07 14:37:20|21161.84|21041.84|21136.7|21016.7|21161.84|21041.84|21136.7|21016.7|10
1633617450000|2021-10-07 14:37:30|21130.96|21010.96|21092.65|20972.65|21130.96|21010.96|21092.61|20972.61|10
1633617460000|2021-10-07 14:37:40|21074.8|20954.8|21047.36|20927.36|21074.8|20954.8|21047.36|20927.36|10
1633617470000|2021-10-07 14:37:50|21046.09|20926.09|21036.16|20916.16|21047.36|20927.36|21036.16|20916.16|10
1633617480000|2021-10-07 14:38:00|21029.2|20909.2|20993.54|20873.54|21029.2|20909.2|20993.54|20873.54|10
1633617490000|2021-10-07 14:38:10|20987.86|20867.86|20976.28|20856.28|20987.86|20867.86|20970.05|20850.05|10
1633617500000|2021-10-07 14:38:20|20980.35|20860.35|21004.97|20884.97|21004.97|20884.97|20980.35|20860.35|10
1633617510000|2021-10-07 14:38:30|21009.74|20889.74|21030.33|20910.33|21030.33|20910.33|21009.74|20889.74|10
1633617520000|2021-10-07 14:38:40|21032.07|20912.07|21031.26|20911.26|21035.94|20915.94|21030.37|20910.37|10
1633617530000|2021-10-07 14:38:50|21034.41|20914.41|21038.62|20918.62|21038.75|20918.75|21032.81|20912.81|10
1633617540000|2021-10-07 14:39:00|21039.65|20919.65|21051.49|20931.49|21051.49|20931.49|21039.65|20919.65|10
1633617550000|2021-10-07 14:39:10|21052.85|20932.85|21063.27|20943.27|21063.27|20943.27|21052.85|20932.85|10
1633617560000|2021-10-07 14:39:20|21070.34|20950.34|21078.07|20958.07|21078.15|20958.15|21070.34|20950.34|10
1633617570000|2021-10-07 14:39:30|21077.36|20957.36|21074.45|20954.45|21079.49|20959.49|21074.45|20954.45|10
1633617580000|2021-10-07 14:39:40|21076.17|20956.17|21072.16|20952.16|21079.14|20959.14|21072.16|20952.16|10
1633617590000|2021-10-07 14:39:50|21070.6|20950.6|21075.52|20955.52|21076.38|20956.38|21070.6|20950.6|10
1633617600000|2021-10-07 14:40:00|21076.33|20956.33|21087.94|20967.94|21087.94|20967.94|21076.33|20956.33|10
1633617610000|2021-10-07 14:40:10|21088.49|20968.49|21088.57|20968.57|21089.98|20969.98|21086.63|20966.63|10
1633617620000|2021-10-07 14:40:20|21090.62|20970.62|21081.63|20961.63|21090.62|20970.62|21081.63|20961.63|10
1633617630000|2021-10-07 14:40:30|21076.98|20956.98|21062.61|20942.61|21076.98|20956.98|21062.61|20942.61|10
1633617640000|2021-10-07 14:40:40|21061.25|20941.25|21051.28|20931.28|21061.25|20941.25|21051.28|20931.28|10
1633617650000|2021-10-07 14:40:50|21045.8|20925.8|21027.17|20907.17|21045.94|20925.94|21027.17|20907.17|10
1633617660000|2021-10-07 14:41:00|21022.3|20902.3|21013.49|20893.49|21022.3|20902.3|21013.49|20893.49|10
1633617670000|2021-10-07 14:41:10|21014.72|20894.72|21017.34|20897.34|21019.65|20899.65|21014.72|20894.72|10
1633617680000|2021-10-07 14:41:20|21018.7|20898.7|21027.39|20907.39|21027.39|20907.39|21017.98|20897.98|10
1633617690000|2021-10-07 14:41:30|21030.77|20910.77|21041.76|20921.76|21041.76|20921.76|21030.77|20910.77|10
1633617700000|2021-10-07 14:41:40|21042.65|20922.65|21045.27|20925.27|21046.54|20926.54|21040.87|20920.87|10
1633617710000|2021-10-07 14:41:50|21047.07|20927.07|21054.99|20934.99|21056.09|20936.09|21047.04|20927.04|10
1633617720000|2021-10-07 14:42:00|21055.47|20935.47|21062.71|20942.71|21062.71|20942.71|21055.24|20935.24|10
1633617730000|2021-10-07 14:42:10|21064.69|20944.69|21076.62|20956.62|21076.62|20956.62|21064.69|20944.69|10
1633617740000|2021-10-07 14:42:20|21081.91|20961.91|21095.97|20975.97|21096.3|20976.3|21081.91|20961.91|10
1633617750000|2021-10-07 14:42:30|21097.97|20977.97|21108.61|20988.61|21108.61|20988.61|21097.97|20977.97|10
1633617760000|2021-10-07 14:42:40|21108.74|20988.74|21109.14|20989.14|21109.14|20989.14|21107.64|20987.64|10
1633617770000|2021-10-07 14:42:50|21111.2|20991.2|21116.24|20996.24|21116.24|20996.24|21110.65|20990.65|10
1633617780000|2021-10-07 14:43:00|21116.02|20996.02|21115.22|20995.22|21116.02|20996.02|21113.88|20993.88|10
1633617790000|2021-10-07 14:43:10|21115.42|20995.42|21112.61|20992.61|21117.02|20997.02|21112.05|20992.05|10
1633617800000|2021-10-07 14:43:20|21112.15|20992.15|21105.28|20985.28|21112.15|20992.15|21105.28|20985.28|10
1633617810000|2021-10-07 14:43:30|21103.63|20983.63|21098.11|20978.11|21104.11|20984.11|21098.11|20978.11|10
1633617820000|2021-10-07 14:43:40|21098.18|20978.18|21107.09|20987.09|21107.09|20987.09|21098.05|20978.05|10
1633617830000|2021-10-07 14:43:50|21107.27|20987.27|21110.72|20990.72|21111.64|20991.64|21106.84|20986.84|10
1633617840000|2021-10-07 14:44:00|21111.48|20991.48|21117.24|20997.24|21117.24|20997.24|21111.48|20991.48|10
1633617850000|2021-10-07 14:44:10|21119.01|20999.01|21122.74|21002.74|21122.74|21002.74|21119.01|20999.01|10
1633617860000|2021-10-07 14:44:20|21122.61|21002.61|21119.02|20999.02|21123.26|21003.26|21119.02|20999.02|10
1633617870000|2021-10-07 14:44:30|21117.86|20997.86|21117.24|20997.24|21117.86|20997.86|21115.75|20995.75|10
1633617880000|2021-10-07 14:44:40|21117.67|20997.67|21115.77|20995.77|21120.47|21000.47|21115.54|20995.54|10
1633617890000|2021-10-07 14:44:50|21118.65|20998.65|21123.05|21003.05|21123.05|21003.05|21117.16|20997.16|10
1633617900000|2021-10-07 14:45:00|21124.69|21004.69|21131.63|21011.63|21132.95|21012.95|21124.69|21004.69|10
1633617910000|2021-10-07 14:45:10|21130.97|21010.97|21181.55|21061.55|21181.55|21061.55|21130.81|21010.81|10
1633617920000|2021-10-07 14:45:20|21188.11|21068.11|21189.95|21069.95|21194.71|21074.71|21176.75|21056.75|10
1633617930000|2021-10-07 14:45:30|21183.52|21063.52|21218.35|21098.35|21218.35|21098.35|21183.52|21063.52|10
1633617940000|2021-10-07 14:45:40|21217.97|21097.97|21221.04|21101.04|21222.84|21102.84|21217.97|21097.97|10
1633617950000|2021-10-07 14:45:50|21223.08|21103.08|21211.06|21091.06|21223.08|21103.08|21211.06|21091.06|10
1633617960000|2021-10-07 14:46:00|21207.32|21087.32|21193.56|21073.56|21207.32|21087.32|21193.56|21073.56|10
1633617970000|2021-10-07 14:46:10|21188.95|21068.95|21177.07|21057.07|21188.95|21068.95|21177.07|21057.07|10
1633617980000|2021-10-07 14:46:20|21174.83|21054.83|21164.43|21044.43|21174.83|21054.83|21163.93|21043.93|10
1633617990000|2021-10-07 14:46:30|21164.54|21044.54|21178.12|21058.12|21178.12|21058.12|21164.54|21044.54|10
1633618000000|2021-10-07 14:46:40|21180.82|21060.82|21194.92|21074.92|21195.01|21075.01|21180.82|21060.82|10
1633618010000|2021-10-07 14:46:50|21195.04|21075.04|21194.64|21074.64|21198.56|21078.56|21194.64|21074.64|10
1633618020000|2021-10-07 14:47:00|21194.9|21074.9|21197.06|21077.06|21197.28|21077.28|21194.27|21074.27|10
1633618030000|2021-10-07 14:47:10|21197.28|21077.28|21202.84|21082.84|21202.84|21082.84|21196.73|21076.73|10
1633618040000|2021-10-07 14:47:20|21202.98|21082.98|21205.82|21085.82|21206.94|21086.94|21202.98|21082.98|10
1633618050000|2021-10-07 14:47:30|21204.03|21084.03|21202.82|21082.82|21205.95|21085.95|21202.39|21082.39|10
1633618060000|2021-10-07 14:47:40|21202.06|21082.06|21206.66|21086.66|21206.66|21086.66|21201.97|21081.97|10
1633618070000|2021-10-07 14:47:50|21206.94|21086.94|21205.33|21085.33|21208.32|21088.32|21205.33|21085.33|10
1633618080000|2021-10-07 14:48:00|21205.11|21085.11|21201.93|21081.93|21205.4|21085.4|21201.93|21081.93|10
1633618090000|2021-10-07 14:48:10|21199.74|21079.74|21194|21074|21199.74|21079.74|21194|21074|10
1633618100000|2021-10-07 14:48:20|21191.25|21071.25|21186.48|21066.48|21191.38|21071.38|21186.48|21066.48|10
1633618110000|2021-10-07 14:48:30|21185.61|21065.61|21180.64|21060.64|21185.61|21065.61|21178.22|21058.22|9
1633618120000|2021-10-07 14:48:40|21179.02|21059.02|21173.8|21053.8|21179.02|21059.02|21173.8|21053.8|10
1633618130000|2021-10-07 14:48:50|21169.72|21049.72|21144.68|21024.68|21169.72|21049.72|21144.68|21024.68|10
1633618140000|2021-10-07 14:49:00|21143.05|21023.05|21135.65|21015.65|21143.05|21023.05|21133.91|21013.91|10
1633618150000|2021-10-07 14:49:10|21132.26|21012.26|21131.7|21011.7|21132.26|21012.26|21129.17|21009.17|10
1633618160000|2021-10-07 14:49:20|21131.19|21011.19|21136.52|21016.52|21136.52|21016.52|21131.19|21011.19|10
1633618170000|2021-10-07 14:49:30|21135.86|21015.86|21133.94|21013.94|21137.33|21017.33|21133.94|21013.94|10
1633618180000|2021-10-07 14:49:40|21133.48|21013.48|21136.01|21016.01|21136.78|21016.78|21132.85|21012.85|10
1633618190000|2021-10-07 14:49:50|21136.81|21016.81|21136.64|21016.64|21138.93|21018.93|21136.25|21016.25|10
1633618200000|2021-10-07 14:50:00|21135.97|21015.97|21128.14|21008.14|21135.97|21015.97|21127.93|21007.93|10
1633618210000|2021-10-07 14:50:10|21127.45|21007.45|21128.55|21008.55|21128.79|21008.79|21126.24|21006.24|10
1633618220000|2021-10-07 14:50:20|21129.87|21009.87|21126.92|21006.92|21129.87|21009.87|21126.17|21006.17|10
1633618230000|2021-10-07 14:50:30|21126.69|21006.69|21127.29|21007.29|21131.34|21011.34|21126.69|21006.69|10
1633618240000|2021-10-07 14:50:40|21127.14|21007.14|21127.12|21007.12|21128.12|21008.12|21126.15|21006.15|10
1633618250000|2021-10-07 14:50:50|21126.67|21006.67|21126.56|21006.56|21127.44|21007.44|21125.55|21005.55|10
1633618260000|2021-10-07 14:51:00|21126.58|21006.58|21120.06|21000.06|21126.58|21006.58|21120.06|21000.06|10
1633618270000|2021-10-07 14:51:10|21118.83|20998.83|21113.31|20993.31|21118.83|20998.83|21113.31|20993.31|10
1633618280000|2021-10-07 14:51:20|21112.8|20992.8|21105.42|20985.42|21112.8|20992.8|21105.42|20985.42|10
1633618290000|2021-10-07 14:51:30|21104.37|20984.37|21099.08|20979.08|21104.37|20984.37|21099.08|20979.08|10
1633618300000|2021-10-07 14:51:40|21097.59|20977.59|21099|20979|21101.05|20981.05|21097.59|20977.59|10
1633618310000|2021-10-07 14:51:50|21102.31|20982.31|21096.92|20976.92|21102.31|20982.31|21096.39|20976.39|10
1633618320000|2021-10-07 14:52:00|21097.08|20977.08|21088.49|20968.49|21097.08|20977.08|21088.49|20968.49|10
1633618330000|2021-10-07 14:52:10|21087.65|20967.65|21082.89|20962.89|21087.65|20967.65|21082.29|20962.29|10
1633618340000|2021-10-07 14:52:20|21083.1|20963.1|21085.87|20965.87|21085.87|20965.87|21082.5|20962.5|10
1633618350000|2021-10-07 14:52:30|21085.29|20965.29|21078.1|20958.1|21085.59|20965.59|21078.1|20958.1|10
1633618360000|2021-10-07 14:52:40|21076|20956|21069.76|20949.76|21076|20956|21069.76|20949.76|10
1633618370000|2021-10-07 14:52:50|21068.64|20948.64|21072.79|20952.79|21074.66|20954.66|21068.64|20948.64|10
1633618380000|2021-10-07 14:53:00|21072.03|20952.03|21078.4|20958.4|21078.4|20958.4|21071.55|20951.55|10
1633618390000|2021-10-07 14:53:10|21079.59|20959.59|21077.38|20957.38|21080.53|20960.53|21077.05|20957.05|10
1633618400000|2021-10-07 14:53:20|21078|20958|21080.85|20960.85|21080.99|20960.99|21077.68|20957.68|10
1633618410000|2021-10-07 14:53:30|21084.59|20964.59|21093.51|20973.51|21094.72|20974.72|21084.59|20964.59|10
1633618420000|2021-10-07 14:53:40|21093.31|20973.31|21087.76|20967.76|21093.31|20973.31|21087.76|20967.76|10
1633618430000|2021-10-07 14:53:50|21087.45|20967.45|21089.86|20969.86|21089.86|20969.86|21086.55|20966.55|10
1633618440000|2021-10-07 14:54:00|21089.53|20969.53|21092.33|20972.33|21092.33|20972.33|21089.2|20969.2|10
1633618450000|2021-10-07 14:54:10|21092.58|20972.58|21092.22|20972.22|21094.06|20974.06|21092.22|20972.22|10
1633618460000|2021-10-07 14:54:20|21089.6|20969.6|21087.35|20967.35|21089.6|20969.6|21087.07|20967.07|10
1633618470000|2021-10-07 14:54:30|21087.66|20967.66|21085.89|20965.89|21087.9|20967.9|21085.13|20965.13|10
1633618480000|2021-10-07 14:54:40|21085.96|20965.96|21079.39|20959.39|21085.96|20965.96|21079.39|20959.39|15
1633618490000|2021-10-07 14:54:50|21079.07|20959.07|21077.36|20957.36|21079.36|20959.36|21076.94|20956.94|13
1633618500000|2021-10-07 14:55:00|21077.5|20957.5|21079.28|20959.28|21079.28|20959.28|21076.82|20956.82|12
1633618510000|2021-10-07 14:55:10|21079.38|20959.38|21083.63|20963.63|21084.02|20964.02|21078.62|20958.62|14
1633618520000|2021-10-07 14:55:20|21083.49|20963.49|21087.45|20967.45|21088.58|20968.58|21083.49|20963.49|11
1633618530000|2021-10-07 14:55:30|21089.04|20969.04|21090.26|20970.26|21090.31|20970.31|21087.88|20967.88|13
1633618540000|2021-10-07 14:55:40|21090.59|20970.59|21092.45|20972.45|21092.45|20972.45|21090.08|20970.08|12
1633618550000|2021-10-07 14:55:50|21093.55|20973.55|21103.66|20983.66|21104.53|20984.53|21093.55|20973.55|10
1633618560000|2021-10-07 14:56:00|21104.8|20984.8|21111.91|20991.91|21111.91|20991.91|21104.8|20984.8|10
1633618570000|2021-10-07 14:56:10|21112.38|20992.38|21116.2|20996.2|21116.2|20996.2|21112.38|20992.38|10
1633618580000|2021-10-07 14:56:20|21115.96|20995.96|21117.55|20997.55|21117.8|20997.8|21115.96|20995.96|10
1633618590000|2021-10-07 14:56:30|21116.43|20996.43|21113.78|20993.78|21116.43|20996.43|21113.54|20993.54|10
1633618600000|2021-10-07 14:56:40|21114.25|20994.25|21116.64|20996.64|21116.64|20996.64|21114.25|20994.25|10
1633618610000|2021-10-07 14:56:50|21117.32|20997.32|21116.93|20996.93|21118.06|20998.06|21116.81|20996.81|10
1633618620000|2021-10-07 14:57:00|21117.3|20997.3|21122.83|21002.83|21122.83|21002.83|21117.3|20997.3|10
1633618630000|2021-10-07 14:57:10|21122.78|21002.78|21119.41|20999.41|21123|21003|21117.95|20997.95|10
1633618640000|2021-10-07 14:57:20|21119|20999|21119.51|20999.51|21120.11|21000.11|21118.76|20998.76|10
1633618650000|2021-10-07 14:57:30|21120.29|21000.29|21119.57|20999.57|21121.17|21001.17|21118.67|20998.67|10
1633618660000|2021-10-07 14:57:40|21118.48|20998.48|21121.24|21001.24|21121.24|21001.24|21118.48|20998.48|10
1633618670000|2021-10-07 14:57:50|21124.45|21004.45|21135.92|21015.92|21136.03|21016.03|21124.45|21004.45|10
1633618680000|2021-10-07 14:58:00|21137.24|21017.24|21143.68|21023.68|21143.68|21023.68|21137.24|21017.24|10
1633618690000|2021-10-07 14:58:10|21143.27|21023.27|21145.8|21025.8|21147.8|21027.8|21143.27|21023.27|10
1633618700000|2021-10-07 14:58:20|21144.83|21024.83|21145.21|21025.21|21146.51|21026.51|21144.83|21024.83|10
1633618710000|2021-10-07 14:58:30|21143.89|21023.89|21137.87|21017.87|21143.98|21023.98|21137.87|21017.87|10
1633618720000|2021-10-07 14:58:40|21134.34|21014.34|21128.63|21008.63|21134.74|21014.74|21128.63|21008.63|10
1633618730000|2021-10-07 14:58:50|21127|21007|21122.54|21002.54|21127|21007|21122.54|21002.54|10
1633618740000|2021-10-07 14:59:00|21121.8|21001.8|21116.09|20996.09|21121.8|21001.8|21116.09|20996.09|10
1633618750000|2021-10-07 14:59:10|21115.54|20995.54|21118.73|20998.73|21118.73|20998.73|21115.54|20995.54|10
1633618760000|2021-10-07 14:59:20|21120.61|21000.61|21120.03|21000.03|21121.26|21001.26|21120.03|21000.03|10
1633618770000|2021-10-07 14:59:30|21119.4|20999.4|21115.29|20995.29|21119.4|20999.4|21115.05|20995.05|10
1633618780000|2021-10-07 14:59:40|21113.83|20993.83|21116.97|20996.97|21116.97|20996.97|21113.83|20993.83|10
1633618790000|2021-10-07 14:59:50|21117.03|20997.03|21123.33|21003.33|21123.33|21003.33|21117.03|20997.03|10
1633618800000|2021-10-07 15:00:00|21124.17|21004.17|21129.24|21009.24|21129.24|21009.24|21124.17|21004.17|10
1633618810000|2021-10-07 15:00:10|21129.6|21009.6|21127.33|21007.33|21131.31|21011.31|21127.33|21007.33|10
1633618820000|2021-10-07 15:00:20|21126.72|21006.72|21121.04|21001.04|21126.72|21006.72|21121.04|21001.04|10
1633618830000|2021-10-07 15:00:30|21120.73|21000.73|21113.6|20993.6|21121.58|21001.58|21113.6|20993.6|10
1633618840000|2021-10-07 15:00:40|21113.33|20993.33|21104.06|20984.06|21113.79|20993.79|21103.35|20983.35|10
1633618850000|2021-10-07 15:00:50|21106.27|20986.27|21108.81|20988.81|21108.81|20988.81|21104.19|20984.19|10
1633618860000|2021-10-07 15:01:00|21108.77|20988.77|21111.69|20991.69|21113.56|20993.56|21108.77|20988.77|10
1633618870000|2021-10-07 15:01:10|21112.59|20992.59|21103.41|20983.41|21112.92|20992.92|21103.41|20983.41|10
1633618880000|2021-10-07 15:01:20|21102.5|20982.5|21096.3|20976.3|21102.5|20982.5|21096.3|20976.3|10
1633618890000|2021-10-07 15:01:30|21096.5|20976.5|21097.03|20977.03|21097.03|20977.03|21093.58|20973.58|10
1633618900000|2021-10-07 15:01:40|21098.07|20978.07|21115.46|20995.46|21115.46|20995.46|21098.07|20978.07|10
1633618910000|2021-10-07 15:01:50|21115.64|20995.64|21142.81|21022.81|21142.81|21022.81|21115.64|20995.64|10
1633618920000|2021-10-07 15:02:00|21143.53|21023.53|21151.22|21031.22|21151.22|21031.22|21143.53|21023.53|10
1633618930000|2021-10-07 15:02:10|21152.52|21032.52|21157.68|21037.68|21157.68|21037.68|21152.52|21032.52|10
1633618940000|2021-10-07 15:02:20|21160.02|21040.02|21164.93|21044.93|21164.93|21044.93|21160.02|21040.02|10
1633618950000|2021-10-07 15:02:30|21166.25|21046.25|21168.23|21048.23|21168.82|21048.82|21166.25|21046.25|10
1633618960000|2021-10-07 15:02:40|21168.86|21048.86|21169.56|21049.56|21169.56|21049.56|21168.37|21048.37|10
1633618970000|2021-10-07 15:02:50|21172.04|21052.04|21176.21|21056.21|21176.21|21056.21|21171.87|21051.87|10
1633618980000|2021-10-07 15:03:00|21177.02|21057.02|21181.74|21061.74|21181.74|21061.74|21176.99|21056.99|10
1633618990000|2021-10-07 15:03:10|21181.56|21061.56|21178.39|21058.39|21181.73|21061.73|21178.39|21058.39|10
1633619000000|2021-10-07 15:03:20|21179.03|21059.03|21178.46|21058.46|21179.03|21059.03|21177.57|21057.57|10
1633619010000|2021-10-07 15:03:30|21178.35|21058.35|21181.67|21061.67|21181.67|21061.67|21178.35|21058.35|10
1633619020000|2021-10-07 15:03:40|21182.65|21062.65|21186.59|21066.59|21186.8|21066.8|21182.65|21062.65|10
1633619030000|2021-10-07 15:03:50|21186.57|21066.57|21187.27|21067.27|21189.21|21069.21|21186.57|21066.57|10
1633619040000|2021-10-07 15:04:00|21187.74|21067.74|21191.96|21071.96|21192.12|21072.12|21187.74|21067.74|10
1633619050000|2021-10-07 15:04:10|21192.09|21072.09|21200.45|21080.45|21201.68|21081.68|21192.09|21072.09|10
1633619060000|2021-10-07 15:04:20|21202.17|21082.17|21198.99|21078.99|21203.35|21083.35|21198.99|21078.99|10
1633619070000|2021-10-07 15:04:30|21198.16|21078.16|21194.93|21074.93|21198.16|21078.16|21194.93|21074.93|10
1633619080000|2021-10-07 15:04:40|21194.52|21074.52|21193.25|21073.25|21194.52|21074.52|21191.97|21071.97|10
1633619090000|2021-10-07 15:04:50|21194.17|21074.17|21200.57|21080.57|21200.57|21080.57|21194.17|21074.17|10
1633619100000|2021-10-07 15:05:00|21200.04|21080.04|21200.23|21080.23|21200.84|21080.84|21200.04|21080.04|10
1633619110000|2021-10-07 15:05:10|21199.34|21079.34|21196.35|21076.35|21199.88|21079.88|21196.35|21076.35|10
1633619120000|2021-10-07 15:05:20|21196.22|21076.22|21185.69|21065.69|21196.22|21076.22|21185.69|21065.69|10
1633619130000|2021-10-07 15:05:30|21185.68|21065.68|21181.31|21061.31|21185.68|21065.68|21181.31|21061.31|10
1633619140000|2021-10-07 15:05:40|21179.67|21059.67|21174.29|21054.29|21179.67|21059.67|21174.11|21054.11|10
1633619150000|2021-10-07 15:05:50|21174.62|21054.62|21167.04|21047.04|21174.62|21054.62|21167.04|21047.04|12
1633619160000|2021-10-07 15:06:00|21169.73|21049.73|21158.24|21038.24|21169.73|21049.73|21157.1|21037.1|13
1633619170000|2021-10-07 15:06:10|21156.18|21036.18|21154.35|21034.35|21156.27|21036.27|21151.46|21031.46|10
1633619180000|2021-10-07 15:06:20|21153.4|21033.4|21152.58|21032.58|21153.85|21033.85|21151.14|21031.14|14
1633619190000|2021-10-07 15:06:30|21152.77|21032.77|21160.88|21040.88|21160.88|21040.88|21152.77|21032.77|17
1633619200000|2021-10-07 15:06:40|21161.89|21041.89|21166.06|21046.06|21166.11|21046.11|21160.93|21040.93|14
1633619210000|2021-10-07 15:06:50|21168.19|21048.19|21172.92|21052.92|21173.76|21053.76|21168.19|21048.19|14
1633619220000|2021-10-07 15:07:00|21173.03|21053.03|21173.61|21053.61|21174.48|21054.48|21172.8|21052.8|15
1633619230000|2021-10-07 15:07:10|21173.6|21053.6|21178.98|21058.98|21179.19|21059.19|21173.6|21053.6|9
1633619240000|2021-10-07 15:07:20|21179.31|21059.31|21176.74|21056.74|21179.34|21059.34|21175.84|21055.84|10
1633619250000|2021-10-07 15:07:30|21177.54|21057.54|21178.15|21058.15|21178.15|21058.15|21177.15|21057.15|10
1633619260000|2021-10-07 15:07:40|21177.54|21057.54|21177.4|21057.4|21178.06|21058.06|21176.94|21056.94|9
1633619270000|2021-10-07 15:07:50|21176.83|21056.83|21176.62|21056.62|21177.25|21057.25|21175.39|21055.39|10
1633619280000|2021-10-07 15:08:00|21176.32|21056.32|21169.08|21049.08|21176.32|21056.32|21169.08|21049.08|10
1633619290000|2021-10-07 15:08:10|21169.72|21049.72|21164.65|21044.65|21169.72|21049.72|21164.65|21044.65|10
1633619300000|2021-10-07 15:08:20|21164.87|21044.87|21166.85|21046.85|21167|21047|21164.85|21044.85|10
1633619310000|2021-10-07 15:08:30|21166.43|21046.43|21175.39|21055.39|21175.39|21055.39|21166.21|21046.21|10
1633619320000|2021-10-07 15:08:40|21175.18|21055.18|21182.29|21062.29|21182.29|21062.29|21175.18|21055.18|10
1633619330000|2021-10-07 15:08:50|21182.26|21062.26|21182.62|21062.62|21182.62|21062.62|21180.08|21060.08|10
1633619340000|2021-10-07 15:09:00|21183.38|21063.38|21186.5|21066.5|21186.5|21066.5|21182.36|21062.36|13
1633619350000|2021-10-07 15:09:10|21187.03|21067.03|21189.83|21069.83|21190.97|21070.97|21187.03|21067.03|10
1633619360000|2021-10-07 15:09:20|21189.69|21069.69|21190.75|21070.75|21191|21071|21188.9|21068.9|10
1633619370000|2021-10-07 15:09:30|21191.29|21071.29|21193.36|21073.36|21193.71|21073.71|21191.29|21071.29|10
1633619380000|2021-10-07 15:09:40|21194.26|21074.26|21202.78|21082.78|21202.78|21082.78|21194.26|21074.26|10
1633619390000|2021-10-07 15:09:50|21204.21|21084.21|21208.94|21088.94|21208.94|21088.94|21203.36|21083.36|10
1633619400000|2021-10-07 15:10:00|21209.99|21089.99|21207.86|21087.86|21211.31|21091.31|21206.99|21086.99|10
1633619410000|2021-10-07 15:10:10|21207.14|21087.14|21203.75|21083.75|21207.92|21087.92|21203.75|21083.75|10
1633619420000|2021-10-07 15:10:20|21202.4|21082.4|21200.99|21080.99|21203.27|21083.27|21200.99|21080.99|10
1633619430000|2021-10-07 15:10:30|21201.08|21081.08|21204.61|21084.61|21204.78|21084.78|21198.94|21078.94|10
1633619440000|2021-10-07 15:10:40|21204.58|21084.58|21202.63|21082.63|21204.58|21084.58|21201.47|21081.47|10
1633619450000|2021-10-07 15:10:50|21202.04|21082.04|21203.91|21083.91|21204.3|21084.3|21202.04|21082.04|10
1633619460000|2021-10-07 15:11:00|21204.13|21084.13|21199.3|21079.3|21204.13|21084.13|21198.73|21078.73|10
1633619470000|2021-10-07 15:11:10|21199.37|21079.37|21205.38|21085.38|21205.38|21085.38|21199.37|21079.37|10
1633619480000|2021-10-07 15:11:20|21206.89|21086.89|21204.41|21084.41|21206.89|21086.89|21204.41|21084.41|10
1633619490000|2021-10-07 15:11:30|21204.26|21084.26|21203.35|21083.35|21204.26|21084.26|21202.14|21082.14|10
1633619500000|2021-10-07 15:11:40|21202.65|21082.65|21203.99|21083.99|21203.99|21083.99|21202.57|21082.57|10
1633619510000|2021-10-07 15:11:50|21204.61|21084.61|21203.43|21083.43|21204.69|21084.69|21203.43|21083.43|10
1633619520000|2021-10-07 15:12:00|21203.08|21083.08|21202.59|21082.59|21203.74|21083.74|21200.98|21080.98|10
1633619530000|2021-10-07 15:12:10|21203.12|21083.12|21202.05|21082.05|21203.73|21083.73|21202.05|21082.05|10
1633619540000|2021-10-07 15:12:20|21202.52|21082.52|21206.05|21086.05|21206.47|21086.47|21202.52|21082.52|10
1633619550000|2021-10-07 15:12:30|21208.15|21088.15|21208.34|21088.34|21209.1|21089.1|21208.02|21088.02|10
1633619560000|2021-10-07 15:12:40|21209.89|21089.89|21208.89|21088.89|21210.12|21090.12|21208.89|21088.89|10
1633619570000|2021-10-07 15:12:50|21208.84|21088.84|21207.27|21087.27|21209.22|21089.22|21207.27|21087.27|10
1633619580000|2021-10-07 15:13:00|21207.2|21087.2|21200.32|21080.32|21207.2|21087.2|21200.32|21080.32|10
1633619590000|2021-10-07 15:13:10|21200.96|21080.96|21201.1|21081.1|21201.62|21081.62|21200.17|21080.17|9
1633619600000|2021-10-07 15:13:20|21201.36|21081.36|21195.26|21075.26|21201.75|21081.75|21195.06|21075.06|10
1633619610000|2021-10-07 15:13:30|21194.36|21074.36|21199.21|21079.21|21199.21|21079.21|21194.23|21074.23|10
1633619620000|2021-10-07 15:13:40|21199.1|21079.1|21198.74|21078.74|21199.1|21079.1|21197.84|21077.84|10
1633619630000|2021-10-07 15:13:50|21199.17|21079.17|21202.56|21082.56|21203.43|21083.43|21199.17|21079.17|10
1633619640000|2021-10-07 15:14:00|21203.85|21083.85|21208.6|21088.6|21208.6|21088.6|21203.38|21083.38|10
1633619650000|2021-10-07 15:14:10|21209.12|21089.12|21211.76|21091.76|21212.37|21092.37|21209.12|21089.12|9
1633619660000|2021-10-07 15:14:20|21212.74|21092.74|21216.85|21096.85|21216.85|21096.85|21212.74|21092.74|10
1633619670000|2021-10-07 15:14:30|21217.61|21097.61|21218.12|21098.12|21219.23|21099.23|21217.01|21097.01|10
1633619680000|2021-10-07 15:14:40|21217.99|21097.99|21218.82|21098.82|21218.82|21098.82|21216.08|21096.08|10
1633619690000|2021-10-07 15:14:50|21218.37|21098.37|21219.35|21099.35|21219.57|21099.57|21218.24|21098.24|10
1633619700000|2021-10-07 15:15:00|21218.32|21098.32|21219.15|21099.15|21219.38|21099.38|21217.67|21097.67|10
1633619710000|2021-10-07 15:15:10|21219.21|21099.21|21219.28|21099.28|21222.29|21102.29|21219.21|21099.21|10
1633619720000|2021-10-07 15:15:20|21218.87|21098.87|21223.83|21103.83|21223.83|21103.83|21218.51|21098.51|10
1633619730000|2021-10-07 15:15:30|21224.46|21104.46|21235.8|21115.8|21235.8|21115.8|21224.46|21104.46|10
1633619740000|2021-10-07 15:15:40|21235.6|21115.6|21234.82|21114.82|21236.36|21116.36|21234.56|21114.56|10
1633619750000|2021-10-07 15:15:50|21234.52|21114.52|21236.98|21116.98|21236.98|21116.98|21234.32|21114.32|10
1633619760000|2021-10-07 15:16:00|21237.24|21117.24|21242.55|21122.55|21242.55|21122.55|21236.88|21116.88|10
1633619770000|2021-10-07 15:16:10|21243.46|21123.46|21243.49|21123.49|21244.19|21124.19|21242.16|21122.16|10
1633619780000|2021-10-07 15:16:20|21246.07|21126.07|21248.21|21128.21|21248.64|21128.64|21245.66|21125.66|10
1633619790000|2021-10-07 15:16:30|21248.08|21128.08|21248.9|21128.9|21249.36|21129.36|21247.45|21127.45|10
1633619800000|2021-10-07 15:16:40|21249.46|21129.46|21253.58|21133.58|21253.72|21133.72|21249.46|21129.46|10
1633619810000|2021-10-07 15:16:50|21255.81|21135.81|21258.6|21138.6|21258.61|21138.61|21254.58|21134.58|10
1633619820000|2021-10-07 15:17:00|21259.03|21139.03|21270.56|21150.56|21270.56|21150.56|21259.03|21139.03|10
1633619830000|2021-10-07 15:17:10|21271.66|21151.66|21270.23|21150.23|21272.15|21152.15|21270.23|21150.23|9
1633619840000|2021-10-07 15:17:20|21269.55|21149.55|21273.19|21153.19|21275.49|21155.49|21269.55|21149.55|10
1633619850000|2021-10-07 15:17:30|21272.8|21152.8|21271.41|21151.41|21273.18|21153.18|21270.67|21150.67|9
1633619860000|2021-10-07 15:17:40|21269.62|21149.62|21266.94|21146.94|21270.1|21150.1|21266.73|21146.73|9
1633619870000|2021-10-07 15:17:50|21266.77|21146.77|21268.28|21148.28|21268.28|21148.28|21265.5|21145.5|10
1633619880000|2021-10-07 15:18:00|21268.64|21148.64|21269.95|21149.95|21270.7|21150.7|21268.61|21148.61|9
1633619890000|2021-10-07 15:18:10|21270.21|21150.21|21269.78|21149.78|21271.02|21151.02|21269.78|21149.78|10
1633619900000|2021-10-07 15:18:20|21269.74|21149.74|21269.09|21149.09|21269.74|21149.74|21268.9|21148.9|10
1633619910000|2021-10-07 15:18:30|21268.65|21148.65|21269.34|21149.34|21269.34|21149.34|21267.94|21147.94|10
1633619920000|2021-10-07 15:18:40|21269.33|21149.33|21272.18|21152.18|21272.22|21152.22|21269.24|21149.24|10
1633619930000|2021-10-07 15:18:50|21272.19|21152.19|21276.52|21156.52|21276.52|21156.52|21272.19|21152.19|10
1633619940000|2021-10-07 15:19:00|21275.8|21155.8|21274.58|21154.58|21275.8|21155.8|21273.78|21153.78|10
1633619950000|2021-10-07 15:19:10|21274.32|21154.32|21276.84|21156.84|21276.85|21156.85|21274.32|21154.32|10
1633619960000|2021-10-07 15:19:20|21276.22|21156.22|21279.69|21159.69|21279.69|21159.69|21276.22|21156.22|9
1633619970000|2021-10-07 15:19:30|21280.28|21160.28|21285.24|21165.24|21285.83|21165.83|21280.28|21160.28|10
1633619980000|2021-10-07 15:19:40|21285.37|21165.37|21284.27|21164.27|21285.37|21165.37|21284.27|21164.27|10
1633619990000|2021-10-07 15:19:50|21285.45|21165.45|21286.6|21166.6|21286.6|21166.6|21284.36|21164.36|10
1633620000000|2021-10-07 15:20:00|21286.3|21166.3|21288.1|21168.1|21288.72|21168.72|21286.28|21166.28|10
1633620010000|2021-10-07 15:20:10|21288.05|21168.05|21286.97|21166.97|21288.05|21168.05|21285.34|21165.34|10
1633620020000|2021-10-07 15:20:20|21285.84|21165.84|21293.23|21173.23|21293.23|21173.23|21285.15|21165.15|10
1633620030000|2021-10-07 15:20:30|21292.99|21172.99|21297.84|21177.84|21298.39|21178.39|21292.99|21172.99|9
1633620040000|2021-10-07 15:20:40|21297.11|21177.11|21301.85|21181.85|21301.9|21181.9|21296.78|21176.78|10
1633620050000|2021-10-07 15:20:50|21302|21182|21308.02|21188.02|21308.02|21188.02|21301.79|21181.79|10
1633620060000|2021-10-07 15:21:00|21308.04|21188.04|21312.77|21192.77|21313.17|21193.17|21308.04|21188.04|10
1633620070000|2021-10-07 15:21:10|21312|21192|21317.06|21197.06|21317.85|21197.85|21311.97|21191.97|10
1633620080000|2021-10-07 15:21:20|21317.34|21197.34|21315.28|21195.28|21317.48|21197.48|21315.28|21195.28|10
1633620090000|2021-10-07 15:21:30|21315.2|21195.2|21315.96|21195.96|21315.96|21195.96|21314.82|21194.82|10
1633620100000|2021-10-07 15:21:40|21316.41|21196.41|21317.58|21197.58|21317.58|21197.58|21315.56|21195.56|9
1633620110000|2021-10-07 15:21:50|21317.81|21197.81|21324.91|21204.91|21324.91|21204.91|21317.81|21197.81|10
1633620120000|2021-10-07 15:22:00|21324.49|21204.49|21328.47|21208.47|21328.76|21208.76|21324.28|21204.28|10
1633620130000|2021-10-07 15:22:10|21328.73|21208.73|21329.45|21209.45|21330.35|21210.35|21328.59|21208.59|10
1633620140000|2021-10-07 15:22:20|21328.38|21208.38|21328.25|21208.25|21328.59|21208.59|21326.63|21206.63|10
1633620150000|2021-10-07 15:22:30|21330.75|21210.75|21336.3|21216.3|21337.39|21217.39|21328.57|21208.57|10
1633620160000|2021-10-07 15:22:40|21336.75|21216.75|21336.6|21216.6|21337.15|21217.15|21336.56|21216.56|10
1633620170000|2021-10-07 15:22:50|21336.21|21216.21|21330.04|21210.04|21336.21|21216.21|21330.01|21210.01|10
1633620180000|2021-10-07 15:23:00|21330.16|21210.16|21323.06|21203.06|21330.16|21210.16|21323.06|21203.06|10
1633620190000|2021-10-07 15:23:10|21323.47|21203.47|21319.37|21199.37|21323.47|21203.47|21318.84|21198.84|10
1633620200000|2021-10-07 15:23:20|21319.53|21199.53|21312.16|21192.16|21320.68|21200.68|21312.16|21192.16|10
1633620210000|2021-10-07 15:23:30|21312.11|21192.11|21310.89|21190.89|21312.11|21192.11|21309.18|21189.18|10
1633620220000|2021-10-07 15:23:40|21310.71|21190.71|21313.85|21193.85|21313.85|21193.85|21310.05|21190.05|10
1633620230000|2021-10-07 15:23:50|21312.12|21192.12|21312.43|21192.43|21313.05|21193.05|21310.46|21190.46|10
1633620240000|2021-10-07 15:24:00|21312.32|21192.32|21308.11|21188.11|21312.65|21192.65|21308.11|21188.11|9
1633620250000|2021-10-07 15:24:10|21306.6|21186.6|21306.46|21186.46|21307.64|21187.64|21306.46|21186.46|10
1633620260000|2021-10-07 15:24:20|21306.44|21186.44|21305.13|21185.13|21306.76|21186.76|21304.46|21184.46|10
1633620270000|2021-10-07 15:24:30|21303.59|21183.59|21302.32|21182.32|21305.12|21185.12|21301.37|21181.37|9
1633620280000|2021-10-07 15:24:40|21301.09|21181.09|21303.45|21183.45|21303.45|21183.45|21301.09|21181.09|10
1633620290000|2021-10-07 15:24:50|21306.23|21186.23|21312.43|21192.43|21312.43|21192.43|21305.64|21185.64|10
1633620300000|2021-10-07 15:25:00|21312.52|21192.52|21317.83|21197.83|21317.98|21197.98|21312.52|21192.52|10
1633620310000|2021-10-07 15:25:10|21317.85|21197.85|21318.55|21198.55|21318.93|21198.93|21317.85|21197.85|10
1633620320000|2021-10-07 15:25:20|21319.22|21199.22|21316.99|21196.99|21319.41|21199.41|21316.99|21196.99|10
1633620330000|2021-10-07 15:25:30|21315.76|21195.76|21312.42|21192.42|21316.13|21196.13|21312.14|21192.14|10
1633620340000|2021-10-07 15:25:40|21311.94|21191.94|21306.65|21186.65|21311.94|21191.94|21305.91|21185.91|10
1633620350000|2021-10-07 15:25:50|21305.89|21185.89|21304.83|21184.83|21306.25|21186.25|21304.24|21184.24|10
1633620360000|2021-10-07 15:26:00|21305.16|21185.16|21305.09|21185.09|21305.16|21185.16|21303.58|21183.58|10
1633620370000|2021-10-07 15:26:10|21304.73|21184.73|21306.59|21186.59|21306.64|21186.64|21304.73|21184.73|10
1633620380000|2021-10-07 15:26:20|21305.6|21185.6|21304.57|21184.57|21306.92|21186.92|21304.57|21184.57|10
1633620390000|2021-10-07 15:26:30|21304.37|21184.37|21303.88|21183.88|21304.64|21184.64|21303.46|21183.46|10
1633620400000|2021-10-07 15:26:40|21303.96|21183.96|21301.4|21181.4|21304.06|21184.06|21301.4|21181.4|10
1633620410000|2021-10-07 15:26:50|21301.21|21181.21|21302.03|21182.03|21303.88|21183.88|21301.21|21181.21|10
1633620420000|2021-10-07 15:27:00|21304.61|21184.61|21303.99|21183.99|21304.69|21184.69|21303.34|21183.34|10
1633620430000|2021-10-07 15:27:10|21303.73|21183.73|21303.68|21183.68|21304.64|21184.64|21303.58|21183.58|10
1633620440000|2021-10-07 15:27:20|21302.91|21182.91|21301.33|21181.33|21302.91|21182.91|21299.98|21179.98|10
1633620450000|2021-10-07 15:27:30|21301.34|21181.34|21299.88|21179.88|21301.35|21181.35|21299.17|21179.17|9
1633620460000|2021-10-07 15:27:40|21299.59|21179.59|21292.23|21172.23|21299.84|21179.84|21292.23|21172.23|10
1633620470000|2021-10-07 15:27:50|21292.65|21172.65|21286.15|21166.15|21292.65|21172.65|21286.15|21166.15|10
1633620480000|2021-10-07 15:28:00|21287.04|21167.04|21283.51|21163.51|21287.04|21167.04|21283.51|21163.51|10
1633620490000|2021-10-07 15:28:10|21283.07|21163.07|21279.2|21159.2|21283.07|21163.07|21279.2|21159.2|10
1633620500000|2021-10-07 15:28:20|21279.13|21159.13|21281.7|21161.7|21281.7|21161.7|21279.13|21159.13|10
1633620510000|2021-10-07 15:28:30|21281.34|21161.34|21282.22|21162.22|21282.91|21162.91|21281.34|21161.34|9
1633620520000|2021-10-07 15:28:40|21282.42|21162.42|21281.19|21161.19|21282.42|21162.42|21280.68|21160.68|10
1633620530000|2021-10-07 15:28:50|21281.49|21161.49|21280.65|21160.65|21281.5|21161.5|21280.65|21160.65|10
1633620540000|2021-10-07 15:29:00|21279.8|21159.8|21280.66|21160.66|21280.66|21160.66|21279.8|21159.8|10
1633620550000|2021-10-07 15:29:10|21279.82|21159.82|21280.66|21160.66|21280.73|21160.73|21279.82|21159.82|10
1633620560000|2021-10-07 15:29:20|21279.35|21159.35|21283.52|21163.52|21283.66|21163.66|21279.15|21159.15|10
1633620570000|2021-10-07 15:29:30|21283.47|21163.47|21286.66|21166.66|21286.66|21166.66|21283.16|21163.16|10
1633620580000|2021-10-07 15:29:40|21286.17|21166.17|21285.67|21165.67|21286.17|21166.17|21285.48|21165.48|9
1633620590000|2021-10-07 15:29:50|21284.48|21164.48|21281.2|21161.2|21284.72|21164.72|21281.2|21161.2|10
1633620600000|2021-10-07 15:30:00|21281.55|21161.55|21277.1|21157.1|21281.55|21161.55|21277.1|21157.1|9
1633620610000|2021-10-07 15:30:10|21278.23|21158.23|21279.75|21159.75|21279.75|21159.75|21277.76|21157.76|10
1633620620000|2021-10-07 15:30:20|21279.54|21159.54|21278.25|21158.25|21280.36|21160.36|21277.71|21157.71|10
1633620630000|2021-10-07 15:30:30|21277.36|21157.36|21276.42|21156.42|21277.92|21157.92|21276.42|21156.42|10
1633620640000|2021-10-07 15:30:40|21275.43|21155.43|21267.93|21147.93|21275.43|21155.43|21267.86|21147.86|10
1633620650000|2021-10-07 15:30:50|21267.42|21147.42|21267.78|21147.78|21268.39|21148.39|21267.37|21147.37|10
1633620660000|2021-10-07 15:31:00|21267.4|21147.4|21265.91|21145.91|21267.4|21147.4|21265.91|21145.91|10
1633620670000|2021-10-07 15:31:10|21265.53|21145.53|21269.41|21149.41|21269.41|21149.41|21264.42|21144.42|10
1633620680000|2021-10-07 15:31:20|21269.49|21149.49|21277.46|21157.46|21277.46|21157.46|21269.49|21149.49|10
1633620690000|2021-10-07 15:31:30|21277.36|21157.36|21281.65|21161.65|21282.11|21162.11|21277.36|21157.36|10
1633620700000|2021-10-07 15:31:40|21281.59|21161.59|21281.91|21161.91|21282.71|21162.71|21281.59|21161.59|9
1633620710000|2021-10-07 15:31:50|21282.39|21162.39|21284.98|21164.98|21284.98|21164.98|21281.92|21161.92|10
1633620720000|2021-10-07 15:32:00|21285.14|21165.14|21292.98|21172.98|21292.98|21172.98|21285.14|21165.14|10
1633620730000|2021-10-07 15:32:10|21293.04|21173.04|21295.7|21175.7|21295.7|21175.7|21293.04|21173.04|10
1633620740000|2021-10-07 15:32:20|21295.61|21175.61|21304.88|21184.88|21304.88|21184.88|21295.44|21175.44|10
1633620750000|2021-10-07 15:32:30|21304.69|21184.69|21303.1|21183.1|21305.27|21185.27|21303.1|21183.1|10
1633620760000|2021-10-07 15:32:40|21304.33|21184.33|21303.08|21183.08|21305.76|21185.76|21303.08|21183.08|10
1633620770000|2021-10-07 15:32:50|21303.71|21183.71|21300.45|21180.45|21303.71|21183.71|21300.45|21180.45|10
1633620780000|2021-10-07 15:33:00|21299.91|21179.91|21301.4|21181.4|21301.4|21181.4|21297.46|21177.46|10
1633620790000|2021-10-07 15:33:10|21300.83|21180.83|21299.81|21179.81|21300.85|21180.85|21298.08|21178.08|10
1633620800000|2021-10-07 15:33:20|21300.73|21180.73|21300.91|21180.91|21301.06|21181.06|21299.67|21179.67|10
1633620810000|2021-10-07 15:33:30|21299.84|21179.84|21301.32|21181.32|21302.01|21182.01|21299.84|21179.84|10
1633620820000|2021-10-07 15:33:40|21301.5|21181.5|21301.62|21181.62|21302.42|21182.42|21301.5|21181.5|10
1633620830000|2021-10-07 15:33:50|21300.65|21180.65|21296.42|21176.42|21300.65|21180.65|21295.21|21175.21|10
1633620840000|2021-10-07 15:34:00|21297.1|21177.1|21304.39|21184.39|21304.39|21184.39|21297.1|21177.1|10
1633620850000|2021-10-07 15:34:10|21304.48|21184.48|21310.31|21190.31|21310.31|21190.31|21304.48|21184.48|10
1633620860000|2021-10-07 15:34:20|21310.32|21190.32|21312.56|21192.56|21312.7|21192.7|21310.25|21190.25|10
1633620870000|2021-10-07 15:34:30|21312.75|21192.75|21318.26|21198.26|21318.26|21198.26|21312.75|21192.75|9
1633620880000|2021-10-07 15:34:40|21318.62|21198.62|21321.54|21201.54|21321.54|21201.54|21318.62|21198.62|10
1633620890000|2021-10-07 15:34:50|21322.63|21202.63|21321.75|21201.75|21322.63|21202.63|21321.6|21201.6|10
1633620900000|2021-10-07 15:35:00|21322.06|21202.06|21320.72|21200.72|21322.13|21202.13|21320.72|21200.72|10
1633620910000|2021-10-07 15:35:10|21320.76|21200.76|21321.23|21201.23|21322.84|21202.84|21320.76|21200.76|10
1633620920000|2021-10-07 15:35:20|21321.68|21201.68|21319.48|21199.48|21321.68|21201.68|21319.48|21199.48|10
1633620930000|2021-10-07 15:35:30|21319.71|21199.71|21315.69|21195.69|21319.71|21199.71|21314.84|21194.84|10
1633620940000|2021-10-07 15:35:40|21316.34|21196.34|21313.03|21193.03|21316.34|21196.34|21313.03|21193.03|10
1633620950000|2021-10-07 15:35:50|21312.81|21192.81|21310.2|21190.2|21312.81|21192.81|21310.2|21190.2|9
1633620960000|2021-10-07 15:36:00|21310.44|21190.44|21311.62|21191.62|21311.62|21191.62|21310.44|21190.44|10
1633620970000|2021-10-07 15:36:10|21311.21|21191.21|21312.64|21192.64|21312.92|21192.92|21311.21|21191.21|10
1633620980000|2021-10-07 15:36:20|21312.6|21192.6|21318.72|21198.72|21320.49|21200.49|21312.6|21192.6|10
1633620990000|2021-10-07 15:36:30|21317.93|21197.93|21317.45|21197.45|21318.99|21198.99|21317.45|21197.45|10
1633621000000|2021-10-07 15:36:40|21317.66|21197.66|21317.46|21197.46|21319.19|21199.19|21317.46|21197.46|10
1633621010000|2021-10-07 15:36:50|21316.53|21196.53|21313.04|21193.04|21316.53|21196.53|21312.93|21192.93|10
1633621020000|2021-10-07 15:37:00|21313.29|21193.29|21313.87|21193.87|21314.31|21194.31|21313.29|21193.29|10
1633621030000|2021-10-07 15:37:10|21313.76|21193.76|21318.01|21198.01|21318.01|21198.01|21313.76|21193.76|10
1633621040000|2021-10-07 15:37:20|21317.87|21197.87|21317.57|21197.57|21318.34|21198.34|21317.46|21197.46|10
1633621050000|2021-10-07 15:37:30|21318.07|21198.07|21316.59|21196.59|21318.92|21198.92|21316.59|21196.59|10
1633621060000|2021-10-07 15:37:40|21317.02|21197.02|21318.65|21198.65|21318.65|21198.65|21316.89|21196.89|10
1633621070000|2021-10-07 15:37:50|21318.71|21198.71|21321.96|21201.96|21321.96|21201.96|21318.53|21198.53|9
1633621080000|2021-10-07 15:38:00|21323.1|21203.1|21324.46|21204.46|21324.46|21204.46|21322.07|21202.07|10
1633621090000|2021-10-07 15:38:10|21325.24|21205.24|21326.27|21206.27|21326.27|21206.27|21325.24|21205.24|10
1633621100000|2021-10-07 15:38:20|21325.67|21205.67|21327.65|21207.65|21327.65|21207.65|21325.67|21205.67|10
1633621110000|2021-10-07 15:38:30|21328.16|21208.16|21323.13|21203.13|21328.16|21208.16|21323.13|21203.13|10
1633621120000|2021-10-07 15:38:40|21322.92|21202.92|21319.11|21199.11|21322.92|21202.92|21319.11|21199.11|10
1633621130000|2021-10-07 15:38:50|21318.97|21198.97|21317.76|21197.76|21319.6|21199.6|21317.52|21197.52|10
1633621140000|2021-10-07 15:39:00|21318.55|21198.55|21322.99|21202.99|21322.99|21202.99|21318.07|21198.07|10
1633621150000|2021-10-07 15:39:10|21324.7|21204.7|21330.94|21210.94|21330.94|21210.94|21324.7|21204.7|10
1633621160000|2021-10-07 15:39:20|21331.33|21211.33|21336.48|21216.48|21336.48|21216.48|21331.33|21211.33|10
1633621170000|2021-10-07 15:39:30|21336.24|21216.24|21335.55|21215.55|21336.82|21216.82|21335.15|21215.15|10
1633621180000|2021-10-07 15:39:40|21336.39|21216.39|21334.7|21214.7|21336.44|21216.44|21334.7|21214.7|9
1633621190000|2021-10-07 15:39:50|21334.54|21214.54|21330.12|21210.12|21334.55|21214.55|21329.53|21209.53|10
1633621200000|2021-10-07 15:40:00|21329.56|21209.56|21331.27|21211.27|21331.27|21211.27|21327.73|21207.73|10
1633621210000|2021-10-07 15:40:10|21331.64|21211.64|21337.31|21217.31|21337.31|21217.31|21331.64|21211.64|10
1633621220000|2021-10-07 15:40:20|21337.92|21217.92|21337.69|21217.69|21338.04|21218.04|21337.07|21217.07|10
1633621230000|2021-10-07 15:40:30|21335.77|21215.77|21331.27|21211.27|21335.77|21215.77|21331.27|21211.27|10
1633621240000|2021-10-07 15:40:40|21331.5|21211.5|21327.11|21207.11|21331.5|21211.5|21325.34|21205.34|10
1633621250000|2021-10-07 15:40:50|21325.98|21205.98|21325.99|21205.99|21327.22|21207.22|21325.58|21205.58|10
1633621260000|2021-10-07 15:41:00|21325.38|21205.38|21329.97|21209.97|21329.97|21209.97|21325.05|21205.05|10
1633621270000|2021-10-07 15:41:10|21330.69|21210.69|21330.73|21210.73|21332.72|21212.72|21330.29|21210.29|10
1633621280000|2021-10-07 15:41:20|21331.17|21211.17|21335.53|21215.53|21335.53|21215.53|21330.99|21210.99|10
1633621290000|2021-10-07 15:41:30|21335.59|21215.59|21340.11|21220.11|21340.11|21220.11|21335.59|21215.59|10
1633621300000|2021-10-07 15:41:40|21340.82|21220.82|21341.86|21221.86|21342.31|21222.31|21340.47|21220.47|10
1633621310000|2021-10-07 15:41:50|21342.08|21222.08|21341.54|21221.54|21342.67|21222.67|21341.28|21221.28|10
1633621320000|2021-10-07 15:42:00|21341.83|21221.83|21341.07|21221.07|21342.31|21222.31|21339.97|21219.97|10
1633621330000|2021-10-07 15:42:10|21340.79|21220.79|21337.37|21217.37|21340.79|21220.79|21337.37|21217.37|10
1633621340000|2021-10-07 15:42:20|21336.45|21216.45|21334.57|21214.57|21336.67|21216.67|21334.54|21214.54|10
1633621350000|2021-10-07 15:42:30|21334.89|21214.89|21335.33|21215.33|21335.33|21215.33|21334.19|21214.19|10
1633621360000|2021-10-07 15:42:40|21335.28|21215.28|21334.11|21214.11|21335.99|21215.99|21334.11|21214.11|10
1633621370000|2021-10-07 15:42:50|21332.8|21212.8|21326.85|21206.85|21332.8|21212.8|21326.29|21206.29|10
1633621380000|2021-10-07 15:43:00|21326.09|21206.09|21323.94|21203.94|21326.09|21206.09|21323.94|21203.94|9
1633621390000|2021-10-07 15:43:10|21323.26|21203.26|21322.15|21202.15|21323.26|21203.26|21322.15|21202.15|10
1633621400000|2021-10-07 15:43:20|21322.01|21202.01|21318.01|21198.01|21323.85|21203.85|21318.01|21198.01|10
1633621410000|2021-10-07 15:43:30|21317.34|21197.34|21310.99|21190.99|21317.34|21197.34|21310.99|21190.99|10
1633621420000|2021-10-07 15:43:40|21310.86|21190.86|21311.17|21191.17|21311.29|21191.29|21310.66|21190.66|10
1633621430000|2021-10-07 15:43:50|21309.32|21189.32|21306.32|21186.32|21309.32|21189.32|21306.2|21186.2|10
1633621440000|2021-10-07 15:44:00|21306.11|21186.11|21309.19|21189.19|21309.19|21189.19|21305.64|21185.64|10
1633621450000|2021-10-07 15:44:10|21309.79|21189.79|21311.81|21191.81|21312.21|21192.21|21309.61|21189.61|9
1633621460000|2021-10-07 15:44:20|21311.06|21191.06|21313.57|21193.57|21313.57|21193.57|21311.02|21191.02|10
1633621470000|2021-10-07 15:44:30|21312.94|21192.94|21313.63|21193.63|21313.63|21193.63|21312.17|21192.17|10
1633621480000|2021-10-07 15:44:40|21313.64|21193.64|21311.92|21191.92|21315.39|21195.39|21311.92|21191.92|9
1633621490000|2021-10-07 15:44:50|21311.69|21191.69|21307.94|21187.94|21312.31|21192.31|21307.89|21187.89|10
1633621500000|2021-10-07 15:45:00|21308.03|21188.03|21306.17|21186.17|21308.18|21188.18|21305.93|21185.93|10
1633621510000|2021-10-07 15:45:10|21305.07|21185.07|21299.41|21179.41|21305.07|21185.07|21299.41|21179.41|10
1633621520000|2021-10-07 15:45:20|21299.74|21179.74|21304.01|21184.01|21304.01|21184.01|21299.74|21179.74|10
1633621530000|2021-10-07 15:45:30|21305.01|21185.01|21311.74|21191.74|21311.74|21191.74|21305.01|21185.01|10
1633621540000|2021-10-07 15:45:40|21312|21192|21316.54|21196.54|21316.88|21196.88|21311.12|21191.12|10
1633621550000|2021-10-07 15:45:50|21316.57|21196.57|21330.04|21210.04|21330.04|21210.04|21316.47|21196.47|10
1633621560000|2021-10-07 15:46:00|21330.29|21210.29|21338.66|21218.66|21338.66|21218.66|21330.29|21210.29|10
1633621570000|2021-10-07 15:46:10|21338.12|21218.12|21339.64|21219.64|21340.27|21220.27|21338.12|21218.12|10
1633621580000|2021-10-07 15:46:20|21339.74|21219.74|21344.16|21224.16|21344.16|21224.16|21339.72|21219.72|10
1633621590000|2021-10-07 15:46:30|21343.98|21223.98|21344.07|21224.07|21344.07|21224.07|21342.9|21222.9|10
1633621600000|2021-10-07 15:46:40|21344.19|21224.19|21346.67|21226.67|21346.68|21226.68|21344.19|21224.19|10
1633621610000|2021-10-07 15:46:50|21347.24|21227.24|21354.03|21234.03|21354.03|21234.03|21347.24|21227.24|10
1633621620000|2021-10-07 15:47:00|21354.33|21234.33|21355.11|21235.11|21355.64|21235.64|21354.25|21234.25|10
1633621630000|2021-10-07 15:47:10|21355.54|21235.54|21355.63|21235.63|21357.17|21237.17|21355.54|21235.54|10
1633621640000|2021-10-07 15:47:20|21355.62|21235.62|21354.22|21234.22|21356.26|21236.26|21354.22|21234.22|9
1633621650000|2021-10-07 15:47:30|21354.8|21234.8|21352.58|21232.58|21355.49|21235.49|21352.58|21232.58|10
1633621660000|2021-10-07 15:47:40|21351.5|21231.5|21353.64|21233.64|21354.75|21234.75|21351.5|21231.5|10
1633621670000|2021-10-07 15:47:50|21352.71|21232.71|21348.26|21228.26|21352.71|21232.71|21348.26|21228.26|10
1633621680000|2021-10-07 15:48:00|21348.71|21228.71|21346.71|21226.71|21348.71|21228.71|21346.71|21226.71|10
1633621690000|2021-10-07 15:48:10|21346.81|21226.81|21341.78|21221.78|21346.81|21226.81|21341.78|21221.78|10
1633621700000|2021-10-07 15:48:20|21341.19|21221.19|21338.69|21218.69|21342.15|21222.15|21338.69|21218.69|10
1633621710000|2021-10-07 15:48:30|21338.47|21218.47|21336.32|21216.32|21338.47|21218.47|21334.96|21214.96|10
1633621720000|2021-10-07 15:48:40|21335.58|21215.58|21336.48|21216.48|21337.57|21217.57|21334.64|21214.64|10
1633621730000|2021-10-07 15:48:50|21336.64|21216.64|21337.35|21217.35|21337.35|21217.35|21335.14|21215.14|10
1633621740000|2021-10-07 15:49:00|21337.29|21217.29|21336.87|21216.87|21338.86|21218.86|21336.49|21216.49|10
1633621750000|2021-10-07 15:49:10|21337.14|21217.14|21338.18|21218.18|21338.59|21218.59|21336.23|21216.23|10
1633621760000|2021-10-07 15:49:20|21338.52|21218.52|21336.68|21216.68|21339.57|21219.57|21336.18|21216.18|10
1633621770000|2021-10-07 15:49:30|21336.44|21216.44|21339.12|21219.12|21339.12|21219.12|21336.44|21216.44|10
1633621780000|2021-10-07 15:49:40|21338.97|21218.97|21341.25|21221.25|21341.25|21221.25|21338.97|21218.97|10
1633621790000|2021-10-07 15:49:50|21342.1|21222.1|21344.6|21224.6|21346.61|21226.61|21342.1|21222.1|10
1633621800000|2021-10-07 15:50:00|21344.37|21224.37|21349.33|21229.33|21349.49|21229.49|21343.89|21223.89|10
1633621810000|2021-10-07 15:50:10|21348.66|21228.66|21350.68|21230.68|21350.68|21230.68|21348.47|21228.47|10
1633621820000|2021-10-07 15:50:20|21351.24|21231.24|21349.62|21229.62|21351.24|21231.24|21349.62|21229.62|10
1633621830000|2021-10-07 15:50:30|21349.5|21229.5|21349.94|21229.94|21349.94|21229.94|21346.89|21226.89|10
1633621840000|2021-10-07 15:50:40|21349.3|21229.3|21350.33|21230.33|21350.33|21230.33|21348.25|21228.25|10
1633621850000|2021-10-07 15:50:50|21350.63|21230.63|21351.97|21231.97|21351.97|21231.97|21350.21|21230.21|10
1633621860000|2021-10-07 15:51:00|21352.22|21232.22|21344.43|21224.43|21352.94|21232.94|21344.43|21224.43|10
1633621870000|2021-10-07 15:51:10|21344.14|21224.14|21337.02|21217.02|21344.14|21224.14|21337.02|21217.02|10
1633621880000|2021-10-07 15:51:20|21336.11|21216.11|21330.64|21210.64|21336.11|21216.11|21330.64|21210.64|10
1633621890000|2021-10-07 15:51:30|21330.29|21210.29|21326.17|21206.17|21330.29|21210.29|21326.17|21206.17|10
1633621900000|2021-10-07 15:51:40|21325.47|21205.47|21325.86|21205.86|21326.37|21206.37|21324.16|21204.16|10
1633621910000|2021-10-07 15:51:50|21325.37|21205.37|21323.65|21203.65|21325.71|21205.71|21323.44|21203.44|10
1633621920000|2021-10-07 15:52:00|21324.83|21204.83|21322.34|21202.34|21325.83|21205.83|21322.34|21202.34|9
1633621930000|2021-10-07 15:52:10|21320.8|21200.8|21309.53|21189.53|21321.17|21201.17|21309.53|21189.53|10
1633621940000|2021-10-07 15:52:20|21308.4|21188.4|21297.57|21177.57|21308.4|21188.4|21297.44|21177.44|10
1633621950000|2021-10-07 15:52:30|21293.77|21173.77|21280.17|21160.17|21293.77|21173.77|21280.17|21160.17|10
1633621960000|2021-10-07 15:52:40|21278.5|21158.5|21271.16|21151.16|21278.5|21158.5|21271.16|21151.16|10
1633621970000|2021-10-07 15:52:50|21270.99|21150.99|21265.84|21145.84|21270.99|21150.99|21264.75|21144.75|10
1633621980000|2021-10-07 15:53:00|21265.97|21145.97|21279.26|21159.26|21279.26|21159.26|21265.97|21145.97|10
1633621990000|2021-10-07 15:53:10|21279.58|21159.58|21279.52|21159.52|21279.58|21159.58|21278.63|21158.63|9
1633622000000|2021-10-07 15:53:20|21279.18|21159.18|21277.04|21157.04|21279.72|21159.72|21277.04|21157.04|10
1633622010000|2021-10-07 15:53:30|21275.71|21155.71|21269.01|21149.01|21276.41|21156.41|21269.01|21149.01|10
1633622020000|2021-10-07 15:53:40|21268.98|21148.98|21265.24|21145.24|21268.98|21148.98|21265.24|21145.24|10
1633622030000|2021-10-07 15:53:50|21266.06|21146.06|21260.62|21140.62|21266.36|21146.36|21260.62|21140.62|10
1633622040000|2021-10-07 15:54:00|21260.16|21140.16|21259.16|21139.16|21260.16|21140.16|21258.2|21138.2|10
1633622050000|2021-10-07 15:54:10|21257.02|21137.02|21250.7|21130.7|21257.02|21137.02|21250.61|21130.61|10
1633622060000|2021-10-07 15:54:20|21252.08|21132.08|21250.23|21130.23|21252.09|21132.09|21250.23|21130.23|10
1633622070000|2021-10-07 15:54:30|21249.21|21129.21|21250.16|21130.16|21250.16|21130.16|21247.13|21127.13|10
1633622080000|2021-10-07 15:54:40|21250.53|21130.53|21252.98|21132.98|21252.98|21132.98|21250.53|21130.53|10
1633622090000|2021-10-07 15:54:50|21252.78|21132.78|21255.2|21135.2|21255.2|21135.2|21252.42|21132.42|10
1633622100000|2021-10-07 15:55:00|21256.16|21136.16|21262.98|21142.98|21262.98|21142.98|21256.16|21136.16|10
1633622110000|2021-10-07 15:55:10|21263.78|21143.78|21264.52|21144.52|21265.66|21145.66|21263.78|21143.78|10
1633622120000|2021-10-07 15:55:20|21264.98|21144.98|21268.66|21148.66|21268.66|21148.66|21264.07|21144.07|9
1633622130000|2021-10-07 15:55:30|21268.57|21148.57|21259.43|21139.43|21268.57|21148.57|21259.43|21139.43|10
1633622140000|2021-10-07 15:55:40|21258.61|21138.61|21254.12|21134.12|21258.65|21138.65|21254.12|21134.12|10
1633622150000|2021-10-07 15:55:50|21253.28|21133.28|21239.17|21119.17|21253.28|21133.28|21239.17|21119.17|10
1633622160000|2021-10-07 15:56:00|21239|21119|21243.07|21123.07|21243.07|21123.07|21237.21|21117.21|10
1633622170000|2021-10-07 15:56:10|21243.3|21123.3|21242.93|21122.93|21243.47|21123.47|21241.74|21121.74|10
1633622180000|2021-10-07 15:56:20|21243.39|21123.39|21245.34|21125.34|21245.34|21125.34|21242.98|21122.98|10
1633622190000|2021-10-07 15:56:30|21245.88|21125.88|21247.68|21127.68|21247.68|21127.68|21245.06|21125.06|10
1633622200000|2021-10-07 15:56:40|21247.82|21127.82|21252.16|21132.16|21252.76|21132.76|21247.82|21127.82|9
1633622210000|2021-10-07 15:56:50|21252.57|21132.57|21256.77|21136.77|21257.31|21137.31|21252.57|21132.57|10
1633622220000|2021-10-07 15:57:00|21256.9|21136.9|21260.33|21140.33|21260.33|21140.33|21256.56|21136.56|10
1633622230000|2021-10-07 15:57:10|21260.46|21140.46|21259.27|21139.27|21260.46|21140.46|21259.27|21139.27|9
1633622240000|2021-10-07 15:57:20|21258.59|21138.59|21255.27|21135.27|21259.49|21139.49|21255.27|21135.27|10
1633622250000|2021-10-07 15:57:30|21255.53|21135.53|21250.52|21130.52|21255.54|21135.54|21250.52|21130.52|9
1633622260000|2021-10-07 15:57:40|21250.43|21130.43|21246.21|21126.21|21250.43|21130.43|21246.15|21126.15|10
1633622270000|2021-10-07 15:57:50|21245.44|21125.44|21247.07|21127.07|21247.47|21127.47|21245.44|21125.44|10
1633622280000|2021-10-07 15:58:00|21247.2|21127.2|21249.9|21129.9|21249.9|21129.9|21247.2|21127.2|10
1633622290000|2021-10-07 15:58:10|21250.46|21130.46|21249.03|21129.03|21252.13|21132.13|21249.03|21129.03|10
1633622300000|2021-10-07 15:58:20|21249.33|21129.33|21246.18|21126.18|21249.33|21129.33|21246.18|21126.18|10
1633622310000|2021-10-07 15:58:30|21245.09|21125.09|21241.84|21121.84|21245.09|21125.09|21239.7|21119.7|10
1633622320000|2021-10-07 15:58:40|21241.53|21121.53|21242.77|21122.77|21242.77|21122.77|21241.11|21121.11|10
1633622330000|2021-10-07 15:58:50|21242.98|21122.98|21242.88|21122.88|21243.1|21123.1|21242.14|21122.14|10
1633622340000|2021-10-07 15:59:00|21242.49|21122.49|21243.59|21123.59|21243.59|21123.59|21241.35|21121.35|10
1633622350000|2021-10-07 15:59:10|21244.25|21124.25|21242.68|21122.68|21245.48|21125.48|21242.68|21122.68|10
1633622360000|2021-10-07 15:59:20|21242.57|21122.57|21242.3|21122.3|21243.83|21123.83|21242.3|21122.3|10
1633622370000|2021-10-07 15:59:30|21242.48|21122.48|21243.74|21123.74|21243.74|21123.74|21241.3|21121.3|10
1633622380000|2021-10-07 15:59:40|21244.35|21124.35|21247.95|21127.95|21248.3|21128.3|21244.35|21124.35|10
1633622390000|2021-10-07 15:59:50|21248.82|21128.82|21254.86|21134.86|21254.86|21134.86|21248.82|21128.82|10
1633622400000|2021-10-07 16:00:00|21256.66|21136.66|21264.35|21144.35|21264.35|21144.35|21256.66|21136.66|10
1633622410000|2021-10-07 16:00:10|21265.47|21145.47|21268.98|21148.98|21268.98|21148.98|21265.47|21145.47|10
1633622420000|2021-10-07 16:00:20|21268.61|21148.61|21269|21149|21269.83|21149.83|21267.87|21147.87|10
1633622430000|2021-10-07 16:00:30|21267.88|21147.88|21265.16|21145.16|21267.88|21147.88|21264.81|21144.81|10
1633622440000|2021-10-07 16:00:40|21265.29|21145.29|21264.92|21144.92|21265.97|21145.97|21263.19|21143.19|10
1633622450000|2021-10-07 16:00:50|21265.67|21145.67|21264.57|21144.57|21267.25|21147.25|21264.57|21144.57|10
1633622460000|2021-10-07 16:01:00|21264.03|21144.03|21262.16|21142.16|21264.03|21144.03|21260.88|21140.88|10
1633622470000|2021-10-07 16:01:10|21261.58|21141.58|21263.02|21143.02|21263.02|21143.02|21260.15|21140.15|10
1633622480000|2021-10-07 16:01:20|21262.71|21142.71|21267.69|21147.69|21267.69|21147.69|21262.71|21142.71|10
1633622490000|2021-10-07 16:01:30|21267.22|21147.22|21268.7|21148.7|21269.96|21149.96|21267.22|21147.22|9
1633622500000|2021-10-07 16:01:40|21269.24|21149.24|21265.64|21145.64|21269.95|21149.95|21265.56|21145.56|10
1633622510000|2021-10-07 16:01:50|21265.05|21145.05|21276.48|21156.48|21276.48|21156.48|21265.05|21145.05|10
1633622520000|2021-10-07 16:02:00|21276.61|21156.61|21286.49|21166.49|21286.49|21166.49|21276.61|21156.61|10
1633622530000|2021-10-07 16:02:10|21286.35|21166.35|21286.66|21166.66|21287.65|21167.65|21286.35|21166.35|10
1633622540000|2021-10-07 16:02:20|21286.37|21166.37|21283.36|21163.36|21286.73|21166.73|21283.36|21163.36|10
1633622550000|2021-10-07 16:02:30|21283.48|21163.48|21276.91|21156.91|21283.48|21163.48|21276.91|21156.91|10
1633622560000|2021-10-07 16:02:40|21276.87|21156.87|21271.27|21151.27|21276.87|21156.87|21270.87|21150.87|10
1633622570000|2021-10-07 16:02:50|21269.09|21149.09|21271.79|21151.79|21271.79|21151.79|21263.99|21143.99|10
1633622580000|2021-10-07 16:03:00|21269|21149|21274.42|21154.42|21276.01|21156.01|21269|21149|10
1633622590000|2021-10-07 16:03:10|21274.21|21154.21|21270.3|21150.3|21274.21|21154.21|21268.97|21148.97|10
1633622600000|2021-10-07 16:03:20|21270.69|21150.69|21270.22|21150.22|21272.35|21152.35|21270.22|21150.22|10
1633622610000|2021-10-07 16:03:30|21270.8|21150.8|21266.58|21146.58|21270.8|21150.8|21266.4|21146.4|10
1633622620000|2021-10-07 16:03:40|21265.92|21145.92|21260.53|21140.53|21265.92|21145.92|21260.53|21140.53|10
1633622630000|2021-10-07 16:03:50|21259.89|21139.89|21260.58|21140.58|21260.77|21140.77|21259.19|21139.19|9
1633622640000|2021-10-07 16:04:00|21261.44|21141.44|21263.5|21143.5|21264.24|21144.24|21261.36|21141.36|9
1633622650000|2021-10-07 16:04:10|21262.7|21142.7|21251.84|21131.84|21262.7|21142.7|21251.84|21131.84|10
1633622660000|2021-10-07 16:04:20|21251.83|21131.83|21247.62|21127.62|21252.44|21132.44|21247.62|21127.62|10
1633622670000|2021-10-07 16:04:30|21245.66|21125.66|21234.76|21114.76|21245.66|21125.66|21234.76|21114.76|10
1633622680000|2021-10-07 16:04:40|21233.75|21113.75|21230.12|21110.12|21233.75|21113.75|21230.07|21110.07|10
1633622690000|2021-10-07 16:04:50|21229.87|21109.87|21223.26|21103.26|21229.87|21109.87|21223.26|21103.26|10
1633622700000|2021-10-07 16:05:00|21222.49|21102.49|21220.21|21100.21|21222.97|21102.97|21220.21|21100.21|10
1633622710000|2021-10-07 16:05:10|21220.31|21100.31|21221.96|21101.96|21222.15|21102.15|21220.29|21100.29|9
1633622720000|2021-10-07 16:05:20|21222.92|21102.92|21222.61|21102.61|21223.38|21103.38|21222.34|21102.34|10
1633622730000|2021-10-07 16:05:30|21222.41|21102.41|21221.04|21101.04|21222.99|21102.99|21221.04|21101.04|10
1633622740000|2021-10-07 16:05:40|21219.81|21099.81|21221.12|21101.12|21221.6|21101.6|21219.81|21099.81|10
1633622750000|2021-10-07 16:05:50|21221.36|21101.36|21220.95|21100.95|21221.46|21101.46|21220.1|21100.1|10
1633622760000|2021-10-07 16:06:00|21221.05|21101.05|21224.41|21104.41|21224.52|21104.52|21220.87|21100.87|10
1633622770000|2021-10-07 16:06:10|21221.2|21101.2|21223.65|21103.65|21224.28|21104.28|21221.2|21101.2|10
1633622780000|2021-10-07 16:06:20|21222.51|21102.51|21217.07|21097.07|21222.51|21102.51|21217.07|21097.07|10
1633622790000|2021-10-07 16:06:30|21216.49|21096.49|21208.61|21088.61|21216.49|21096.49|21208.61|21088.61|10
1633622800000|2021-10-07 16:06:40|21207.76|21087.76|21198.68|21078.68|21208.1|21088.1|21198.68|21078.68|10
1633622810000|2021-10-07 16:06:50|21198.56|21078.56|21196.75|21076.75|21198.56|21078.56|21195.8|21075.8|10
1633622820000|2021-10-07 16:07:00|21197.01|21077.01|21197.46|21077.46|21197.46|21077.46|21196.57|21076.57|10
1633622830000|2021-10-07 16:07:10|21197.36|21077.36|21197.22|21077.22|21198.03|21078.03|21196.06|21076.06|10
1633622840000|2021-10-07 16:07:20|21198.47|21078.47|21200.37|21080.37|21200.37|21080.37|21198.47|21078.47|10
1633622850000|2021-10-07 16:07:30|21200.4|21080.4|21198.17|21078.17|21200.4|21080.4|21198.17|21078.17|10
1633622860000|2021-10-07 16:07:40|21198.19|21078.19|21198.53|21078.53|21198.81|21078.81|21197.47|21077.47|10
1633622870000|2021-10-07 16:07:50|21198.83|21078.83|21196.5|21076.5|21198.86|21078.86|21196.5|21076.5|10
1633622880000|2021-10-07 16:08:00|21196.92|21076.92|21192.26|21072.26|21196.92|21076.92|21192.26|21072.26|10
1633622890000|2021-10-07 16:08:10|21192.2|21072.2|21190.98|21070.98|21192.24|21072.24|21190.54|21070.54|10
1633622900000|2021-10-07 16:08:20|21192.04|21072.04|21193.72|21073.72|21194.6|21074.6|21190.63|21070.63|10
1633622910000|2021-10-07 16:08:30|21193.3|21073.3|21197.23|21077.23|21197.23|21077.23|21191.8|21071.8|10
1633622920000|2021-10-07 16:08:40|21197.77|21077.77|21204.67|21084.67|21204.67|21084.67|21197.77|21077.77|10
1633622930000|2021-10-07 16:08:50|21204.4|21084.4|21204|21084|21204.4|21084.4|21202.37|21082.37|10
1633622940000|2021-10-07 16:09:00|21203.4|21083.4|21201.67|21081.67|21203.64|21083.64|21201.66|21081.66|10
1633622950000|2021-10-07 16:09:10|21201.58|21081.58|21198.31|21078.31|21201.58|21081.58|21198.31|21078.31|10
1633622960000|2021-10-07 16:09:20|21198.01|21078.01|21189.57|21069.57|21198.01|21078.01|21189.57|21069.57|10
1633622970000|2021-10-07 16:09:30|21189.58|21069.58|21183.95|21063.95|21189.58|21069.58|21183.95|21063.95|10
1633622980000|2021-10-07 16:09:40|21182.17|21062.17|21175.1|21055.1|21182.17|21062.17|21175.1|21055.1|10
1633622990000|2021-10-07 16:09:50|21173.71|21053.71|21170.93|21050.93|21174.03|21054.03|21170.93|21050.93|10
1633623000000|2021-10-07 16:10:00|21170.71|21050.71|21172.88|21052.88|21172.88|21052.88|21170.71|21050.71|10
1633623010000|2021-10-07 16:10:10|21173.28|21053.28|21174.08|21054.08|21174.08|21054.08|21171.43|21051.43|10
1633623020000|2021-10-07 16:10:20|21175.32|21055.32|21180.75|21060.75|21181.95|21061.95|21175.32|21055.32|10
1633623030000|2021-10-07 16:10:30|21180.77|21060.77|21179.97|21059.97|21181.64|21061.64|21179.71|21059.71|10
1633623040000|2021-10-07 16:10:40|21179.51|21059.51|21181.56|21061.56|21182.31|21062.31|21178.37|21058.37|10
1633623050000|2021-10-07 16:10:50|21182.09|21062.09|21183.53|21063.53|21184.74|21064.74|21182.09|21062.09|10
1633623060000|2021-10-07 16:11:00|21183.34|21063.34|21182.32|21062.32|21185.78|21065.78|21181.88|21061.88|10
1633623070000|2021-10-07 16:11:10|21181.88|21061.88|21173.78|21053.78|21182.76|21062.76|21173.78|21053.78|10
1633623080000|2021-10-07 16:11:20|21174.3|21054.3|21165.22|21045.22|21174.3|21054.3|21165.22|21045.22|10
1633623090000|2021-10-07 16:11:30|21161.36|21041.36|21156|21036|21161.36|21041.36|21156|21036|10
1633623100000|2021-10-07 16:11:40|21155.47|21035.47|21150.69|21030.69|21155.47|21035.47|21150.69|21030.69|10
1633623110000|2021-10-07 16:11:50|21148.46|21028.46|21144.42|21024.42|21148.46|21028.46|21144.42|21024.42|10
1633623120000|2021-10-07 16:12:00|21143.58|21023.58|21135.11|21015.11|21143.58|21023.58|21134.12|21014.12|10
1633623130000|2021-10-07 16:12:10|21135.49|21015.49|21120.09|21000.09|21135.49|21015.49|21120.09|21000.09|10
1633623140000|2021-10-07 16:12:20|21118.58|20998.58|21110.65|20990.65|21118.58|20998.58|21110.65|20990.65|10
1633623150000|2021-10-07 16:12:30|21111.07|20991.07|21109.72|20989.72|21111.07|20991.07|21108.98|20988.98|9
1633623160000|2021-10-07 16:12:40|21109.64|20989.64|21112.72|20992.72|21112.72|20992.72|21109.16|20989.16|10
1633623170000|2021-10-07 16:12:50|21112.47|20992.47|21117.04|20997.04|21117.29|20997.29|21112.47|20992.47|10
1633623180000|2021-10-07 16:13:00|21116.68|20996.68|21107.67|20987.67|21116.68|20996.68|21107.67|20987.67|10
1633623190000|2021-10-07 16:13:10|21106.86|20986.86|21101.86|20981.86|21106.86|20986.86|21101.86|20981.86|10
1633623200000|2021-10-07 16:13:20|21102.6|20982.6|21096.83|20976.83|21102.83|20982.83|21096.12|20976.12|10
1633623210000|2021-10-07 16:13:30|21093.41|20973.41|21089.77|20969.77|21093.75|20973.75|21089.77|20969.77|10
1633623220000|2021-10-07 16:13:40|21090.38|20970.38|21084.56|20964.56|21090.38|20970.38|21083.66|20963.66|10
1633623230000|2021-10-07 16:13:50|21083.46|20963.46|21098.24|20978.24|21098.24|20978.24|21080.8|20960.8|10
1633623240000|2021-10-07 16:14:00|21100.14|20980.14|21109.43|20989.43|21109.43|20989.43|21100.14|20980.14|10
1633623250000|2021-10-07 16:14:10|21109.3|20989.3|21116.68|20996.68|21116.68|20996.68|21109.3|20989.3|10
1633623260000|2021-10-07 16:14:20|21116.78|20996.78|21119.84|20999.84|21120.46|21000.46|21116.78|20996.78|10
1633623270000|2021-10-07 16:14:30|21122.22|21002.22|21124.44|21004.44|21124.48|21004.48|21120.98|21000.98|10
1633623280000|2021-10-07 16:14:40|21125.35|21005.35|21132.9|21012.9|21134.05|21014.05|21125.35|21005.35|10
1633623290000|2021-10-07 16:14:50|21133.18|21013.18|21141.58|21021.58|21141.58|21021.58|21133.18|21013.18|10
1633623300000|2021-10-07 16:15:00|21142.08|21022.08|21150.11|21030.11|21150.11|21030.11|21142.08|21022.08|10
1633623310000|2021-10-07 16:15:10|21151.66|21031.66|21150.52|21030.52|21151.95|21031.95|21149.57|21029.57|10
1633623320000|2021-10-07 16:15:20|21149|21029|21149.9|21029.9|21151.43|21031.43|21149|21029|10
1633623330000|2021-10-07 16:15:30|21150.14|21030.14|21155.12|21035.12|21155.12|21035.12|21150.14|21030.14|10
1633623340000|2021-10-07 16:15:40|21154.35|21034.35|21157.39|21037.39|21157.39|21037.39|21153.95|21033.95|10
1633623350000|2021-10-07 16:15:50|21158.82|21038.82|21159.68|21039.68|21159.97|21039.97|21158.65|21038.65|9
1633623360000|2021-10-07 16:16:00|21160.55|21040.55|21163.15|21043.15|21163.99|21043.99|21160.55|21040.55|10
1633623370000|2021-10-07 16:16:10|21162.99|21042.99|21161.62|21041.62|21163.87|21043.87|21161.06|21041.06|10
1633623380000|2021-10-07 16:16:20|21161.49|21041.49|21160.64|21040.64|21161.63|21041.63|21160.41|21040.41|10
1633623390000|2021-10-07 16:16:30|21160.68|21040.68|21157.87|21037.87|21160.68|21040.68|21157.87|21037.87|10
1633623400000|2021-10-07 16:16:40|21156.75|21036.75|21154.95|21034.95|21156.75|21036.75|21153.64|21033.64|10
1633623410000|2021-10-07 16:16:50|21154.42|21034.42|21157.99|21037.99|21157.99|21037.99|21152.77|21032.77|10
1633623420000|2021-10-07 16:17:00|21157.77|21037.77|21155.28|21035.28|21158.62|21038.62|21155.28|21035.28|10
1633623430000|2021-10-07 16:17:10|21152.89|21032.89|21146.09|21026.09|21153.72|21033.72|21146.09|21026.09|9
1633623440000|2021-10-07 16:17:20|21145.5|21025.5|21135.77|21015.77|21145.5|21025.5|21135.77|21015.77|10
1633623450000|2021-10-07 16:17:30|21134.18|21014.18|21123.78|21003.78|21134.18|21014.18|21123.35|21003.35|10
1633623460000|2021-10-07 16:17:40|21121.82|21001.82|21116.06|20996.06|21121.82|21001.82|21115.77|20995.77|10
1633623470000|2021-10-07 16:17:50|21114.65|20994.65|21112.44|20992.44|21115.88|20995.88|21112.26|20992.26|10
1633623480000|2021-10-07 16:18:00|21111.06|20991.06|21113.9|20993.9|21114.94|20994.94|21110.49|20990.49|10
1633623490000|2021-10-07 16:18:10|21113.62|20993.62|21109.16|20989.16|21113.62|20993.62|21109.16|20989.16|10
1633623500000|2021-10-07 16:18:20|21108.68|20988.68|21107.41|20987.41|21109.18|20989.18|21106.99|20986.99|10
1633623510000|2021-10-07 16:18:30|21107.47|20987.47|21100.09|20980.09|21107.47|20987.47|21100.07|20980.07|10
1633623520000|2021-10-07 16:18:40|21099.54|20979.54|21101.89|20981.89|21102.07|20982.07|21099.2|20979.2|10
1633623530000|2021-10-07 16:18:50|21103.16|20983.16|21103.9|20983.9|21104.39|20984.39|21102.43|20982.43|10
1633623540000|2021-10-07 16:19:00|21104.97|20984.97|21108.8|20988.8|21109|20989|21104.94|20984.94|10
1633623550000|2021-10-07 16:19:10|21109.18|20989.18|21112.57|20992.57|21112.57|20992.57|21108.67|20988.67|10
1633623560000|2021-10-07 16:19:20|21112.37|20992.37|21120.8|21000.8|21120.87|21000.87|21112.37|20992.37|10
1633623570000|2021-10-07 16:19:30|21121.23|21001.23|21130.28|21010.28|21130.95|21010.95|21121.23|21001.23|10
1633623580000|2021-10-07 16:19:40|21130.58|21010.58|21132.6|21012.6|21133.64|21013.64|21130.2|21010.2|10
1633623590000|2021-10-07 16:19:50|21134.35|21014.35|21133.12|21013.12|21134.57|21014.57|21133.01|21013.01|9
1633623600000|2021-10-07 16:20:00|21134.34|21014.34|21137|21017|21138.12|21018.12|21133.87|21013.87|10
1633623610000|2021-10-07 16:20:10|21136.51|21016.51|21139.08|21019.08|21139.51|21019.51|21136.51|21016.51|9
1633623620000|2021-10-07 16:20:20|21140.4|21020.4|21144.61|21024.61|21144.61|21024.61|21139.34|21019.34|10
1633623630000|2021-10-07 16:20:30|21144|21024|21142.45|21022.45|21145.04|21025.04|21142.45|21022.45|10
1633623640000|2021-10-07 16:20:40|21142.83|21022.83|21143.23|21023.23|21143.93|21023.93|21142.05|21022.05|10
1633623650000|2021-10-07 16:20:50|21142.95|21022.95|21141.09|21021.09|21142.95|21022.95|21141.09|21021.09|10
1633623660000|2021-10-07 16:21:00|21141.18|21021.18|21144.01|21024.01|21144.14|21024.14|21140.76|21020.76|10
1633623670000|2021-10-07 16:21:10|21144.14|21024.14|21142.95|21022.95|21144.2|21024.2|21142.87|21022.87|10
1633623680000|2021-10-07 16:21:20|21142.07|21022.07|21143.59|21023.59|21143.59|21023.59|21141.54|21021.54|10
1633623690000|2021-10-07 16:21:30|21143.41|21023.41|21146.75|21026.75|21146.75|21026.75|21143.25|21023.25|10
1633623700000|2021-10-07 16:21:40|21148.19|21028.19|21154.28|21034.28|21154.43|21034.43|21148.19|21028.19|10
1633623710000|2021-10-07 16:21:50|21154.4|21034.4|21156.24|21036.24|21156.24|21036.24|21154.36|21034.36|10
1633623720000|2021-10-07 16:22:00|21157.75|21037.75|21160.42|21040.42|21160.42|21040.42|21157.75|21037.75|10
1633623730000|2021-10-07 16:22:10|21159.14|21039.14|21162.55|21042.55|21162.55|21042.55|21159.14|21039.14|10
1633623740000|2021-10-07 16:22:20|21162.29|21042.29|21158.01|21038.01|21162.29|21042.29|21158.01|21038.01|10
1633623750000|2021-10-07 16:22:30|21159.04|21039.04|21159|21039|21159.51|21039.51|21158.33|21038.33|10
1633623760000|2021-10-07 16:22:40|21158.84|21038.84|21157.22|21037.22|21159.55|21039.55|21156.86|21036.86|9
1633623770000|2021-10-07 16:22:50|21157.54|21037.54|21153|21033|21157.54|21037.54|21152.39|21032.39|10
1633623780000|2021-10-07 16:23:00|21152.09|21032.09|21152.23|21032.23|21153.7|21033.7|21152.01|21032.01|9
1633623790000|2021-10-07 16:23:10|21151.28|21031.28|21151.04|21031.04|21151.55|21031.55|21150.16|21030.16|10
1633623800000|2021-10-07 16:23:20|21151.34|21031.34|21152.46|21032.46|21152.85|21032.85|21150.75|21030.75|10
1633623810000|2021-10-07 16:23:30|21152.6|21032.6|21156.78|21036.78|21156.78|21036.78|21152.6|21032.6|10
1633623820000|2021-10-07 16:23:40|21157.15|21037.15|21154.96|21034.96|21157.15|21037.15|21154.96|21034.96|10
1633623830000|2021-10-07 16:23:50|21155.88|21035.88|21156.41|21036.41|21159.1|21039.1|21155.88|21035.88|10
1633623840000|2021-10-07 16:24:00|21157.14|21037.14|21158.79|21038.79|21158.79|21038.79|21156.25|21036.25|9
1633623850000|2021-10-07 16:24:10|21158.67|21038.67|21159.06|21039.06|21159.96|21039.96|21158.4|21038.4|8
1633623860000|2021-10-07 16:24:20|21159.48|21039.48|21160.81|21040.81|21160.83|21040.83|21157.78|21037.78|10
1633623870000|2021-10-07 16:24:30|21160.83|21040.83|21164.69|21044.69|21165.28|21045.28|21160.8|21040.8|10
1633623880000|2021-10-07 16:24:40|21164.87|21044.87|21172.74|21052.74|21172.74|21052.74|21164.87|21044.87|10
1633623890000|2021-10-07 16:24:50|21172.57|21052.57|21174.43|21054.43|21174.43|21054.43|21172.57|21052.57|10
1633623900000|2021-10-07 16:25:00|21175.19|21055.19|21174.27|21054.27|21175.53|21055.53|21173.35|21053.35|10
1633623910000|2021-10-07 16:25:10|21174.24|21054.24|21182.06|21062.06|21182.06|21062.06|21174.24|21054.24|10
1633623920000|2021-10-07 16:25:20|21182.02|21062.02|21186.64|21066.64|21186.64|21066.64|21182.02|21062.02|10
1633623930000|2021-10-07 16:25:30|21188.06|21068.06|21193.57|21073.57|21193.57|21073.57|21188.06|21068.06|10
1633623940000|2021-10-07 16:25:40|21194.63|21074.63|21193.57|21073.57|21195.52|21075.52|21193.06|21073.06|10
1633623950000|2021-10-07 16:25:50|21192.59|21072.59|21195.42|21075.42|21195.9|21075.9|21191.7|21071.7|10
1633623960000|2021-10-07 16:26:00|21196.01|21076.01|21201.81|21081.81|21201.81|21081.81|21196.01|21076.01|10
1633623970000|2021-10-07 16:26:10|21201.57|21081.57|21204.81|21084.81|21206.47|21086.47|21200.7|21080.7|10
1633623980000|2021-10-07 16:26:20|21204.13|21084.13|21203.14|21083.14|21205.91|21085.91|21202.77|21082.77|10
1633623990000|2021-10-07 16:26:30|21203.97|21083.97|21206.07|21086.07|21206.49|21086.49|21203.97|21083.97|10
1633624000000|2021-10-07 16:26:40|21205.79|21085.79|21204.12|21084.12|21205.79|21085.79|21203.44|21083.44|10
1633624010000|2021-10-07 16:26:50|21205.39|21085.39|21206.52|21086.52|21206.52|21086.52|21204.12|21084.12|10
1633624020000|2021-10-07 16:27:00|21206.36|21086.36|21206.45|21086.45|21208.61|21088.61|21206.36|21086.36|10
1633624030000|2021-10-07 16:27:10|21207.96|21087.96|21210.61|21090.61|21210.61|21090.61|21207.96|21087.96|10
1633624040000|2021-10-07 16:27:20|21210.63|21090.63|21213.95|21093.95|21214.43|21094.43|21210.63|21090.63|10
1633624050000|2021-10-07 16:27:30|21213.53|21093.53|21218.24|21098.24|21218.24|21098.24|21213.53|21093.53|9
1633624060000|2021-10-07 16:27:40|21218.39|21098.39|21221.68|21101.68|21222.22|21102.22|21218.39|21098.39|10
1633624070000|2021-10-07 16:27:50|21221.69|21101.69|21223.81|21103.81|21224.18|21104.18|21221.69|21101.69|10
1633624080000|2021-10-07 16:28:00|21223.62|21103.62|21224.72|21104.72|21224.72|21104.72|21223.34|21103.34|10
1633624090000|2021-10-07 16:28:10|21224.85|21104.85|21225.17|21105.17|21225.94|21105.94|21224.85|21104.85|10
1633624100000|2021-10-07 16:28:20|21225.2|21105.2|21222.53|21102.53|21225.2|21105.2|21220.94|21100.94|10
1633624110000|2021-10-07 16:28:30|21223.14|21103.14|21223.47|21103.47|21224.65|21104.65|21223.1|21103.1|10
1633624120000|2021-10-07 16:28:40|21223|21103|21226.88|21106.88|21226.88|21106.88|21222.05|21102.05|10
1633624130000|2021-10-07 16:28:50|21227.15|21107.15|21228.33|21108.33|21228.66|21108.66|21226.53|21106.53|10
1633624140000|2021-10-07 16:29:00|21228.24|21108.24|21231.06|21111.06|21231.06|21111.06|21228.24|21108.24|10
1633624150000|2021-10-07 16:29:10|21231.11|21111.11|21234.2|21114.2|21234.2|21114.2|21230.83|21110.83|10
1633624160000|2021-10-07 16:29:20|21236.31|21116.31|21246.24|21126.24|21246.24|21126.24|21236.31|21116.31|10
1633624170000|2021-10-07 16:29:30|21246.42|21126.42|21248.36|21128.36|21248.36|21128.36|21245.83|21125.83|9
1633624180000|2021-10-07 16:29:40|21248.4|21128.4|21252.07|21132.07|21252.07|21132.07|21248.4|21128.4|10
1633624190000|2021-10-07 16:29:50|21251.99|21131.99|21259.63|21139.63|21259.82|21139.82|21251.99|21131.99|10
1633624200000|2021-10-07 16:30:00|21260.2|21140.2|21260.58|21140.58|21262.66|21142.66|21260.2|21140.2|10
1633624210000|2021-10-07 16:30:10|21260.09|21140.09|21260.91|21140.91|21261.89|21141.89|21260.09|21140.09|10
1633624220000|2021-10-07 16:30:20|21260.42|21140.42|21263.6|21143.6|21264.02|21144.02|21260.42|21140.42|10
1633624230000|2021-10-07 16:30:30|21263.93|21143.93|21270.94|21150.94|21270.94|21150.94|21263.93|21143.93|10
1633624240000|2021-10-07 16:30:40|21271.07|21151.07|21276.17|21156.17|21276.17|21156.17|21271.07|21151.07|10
1633624250000|2021-10-07 16:30:50|21278.54|21158.54|21281.41|21161.41|21281.75|21161.75|21278.54|21158.54|10
1633624260000|2021-10-07 16:31:00|21281.25|21161.25|21285.84|21165.84|21285.99|21165.99|21281.25|21161.25|10
1633624270000|2021-10-07 16:31:10|21285.61|21165.61|21282.83|21162.83|21285.61|21165.61|21282.83|21162.83|10
1633624280000|2021-10-07 16:31:20|21283.86|21163.86|21279.26|21159.26|21284.62|21164.62|21279.26|21159.26|10
1633624290000|2021-10-07 16:31:30|21279.3|21159.3|21274.57|21154.57|21279.3|21159.3|21274.5|21154.5|10
1633624300000|2021-10-07 16:31:40|21273.75|21153.75|21259.35|21139.35|21273.75|21153.75|21259.35|21139.35|10
1633624310000|2021-10-07 16:31:50|21258.43|21138.43|21245.77|21125.77|21258.43|21138.43|21245.77|21125.77|10
1633624320000|2021-10-07 16:32:00|21243.68|21123.68|21238.61|21118.61|21243.68|21123.68|21238.61|21118.61|9
1633624330000|2021-10-07 16:32:10|21235.17|21115.17|21232.79|21112.79|21235.36|21115.36|21232.22|21112.22|10
1633624340000|2021-10-07 16:32:20|21232.31|21112.31|21229.59|21109.59|21232.98|21112.98|21228.44|21108.44|10
1633624350000|2021-10-07 16:32:30|21229.53|21109.53|21232.53|21112.53|21232.53|21112.53|21229.22|21109.22|10
1633624360000|2021-10-07 16:32:40|21231.85|21111.85|21231.9|21111.9|21232.21|21112.21|21230.37|21110.37|10
1633624370000|2021-10-07 16:32:50|21231.75|21111.75|21225.51|21105.51|21231.75|21111.75|21225.51|21105.51|10
1633624380000|2021-10-07 16:33:00|21224.27|21104.27|21223.95|21103.95|21224.79|21104.79|21223.55|21103.55|10
1633624390000|2021-10-07 16:33:10|21224.26|21104.26|21222.56|21102.56|21224.37|21104.37|21221.65|21101.65|10
1633624400000|2021-10-07 16:33:20|21222.8|21102.8|21225.99|21105.99|21227.35|21107.35|21222.8|21102.8|10
1633624410000|2021-10-07 16:33:30|21225.71|21105.71|21229.72|21109.72|21229.72|21109.72|21225.55|21105.55|10
1633624420000|2021-10-07 16:33:40|21230|21110|21234.75|21114.75|21234.75|21114.75|21229.76|21109.76|10
1633624430000|2021-10-07 16:33:50|21234.68|21114.68|21243.24|21123.24|21243.24|21123.24|21234.68|21114.68|10
1633624440000|2021-10-07 16:34:00|21244.01|21124.01|21246.64|21126.64|21248.42|21128.42|21244.01|21124.01|10
1633624450000|2021-10-07 16:34:10|21247.32|21127.32|21251.08|21131.08|21251.61|21131.61|21247|21127|10
1633624460000|2021-10-07 16:34:20|21252.93|21132.93|21255.81|21135.81|21256.7|21136.7|21252.79|21132.79|10
1633624470000|2021-10-07 16:34:30|21256.61|21136.61|21262.09|21142.09|21262.09|21142.09|21256.61|21136.61|10
1633624480000|2021-10-07 16:34:40|21261.99|21141.99|21263.64|21143.64|21263.98|21143.98|21261.77|21141.77|10
1633624490000|2021-10-07 16:34:50|21263.02|21143.02|21265.36|21145.36|21265.36|21145.36|21262.88|21142.88|10
1633624500000|2021-10-07 16:35:00|21265.9|21145.9|21261.8|21141.8|21265.9|21145.9|21261.8|21141.8|10
1633624510000|2021-10-07 16:35:10|21262.07|21142.07|21264.53|21144.53|21264.53|21144.53|21261.29|21141.29|9
1633624520000|2021-10-07 16:35:20|21265.45|21145.45|21263.05|21143.05|21266.28|21146.28|21263.05|21143.05|10
1633624530000|2021-10-07 16:35:30|21262.74|21142.74|21265.6|21145.6|21265.6|21145.6|21262.66|21142.66|9
1633624540000|2021-10-07 16:35:40|21266.33|21146.33|21270.45|21150.45|21270.45|21150.45|21265.89|21145.89|10
1633624550000|2021-10-07 16:35:50|21270.65|21150.65|21272.54|21152.54|21273.5|21153.5|21269.84|21149.84|10
1633624560000|2021-10-07 16:36:00|21272.76|21152.76|21273.28|21153.28|21273.77|21153.77|21272.56|21152.56|10
1633624570000|2021-10-07 16:36:10|21273.65|21153.65|21274.57|21154.57|21275.42|21155.42|21273.65|21153.65|10
1633624580000|2021-10-07 16:36:20|21274.86|21154.86|21273.3|21153.3|21274.86|21154.86|21272.91|21152.91|10
1633624590000|2021-10-07 16:36:30|21272.34|21152.34|21271.89|21151.89|21272.75|21152.75|21271.13|21151.13|10
1633624600000|2021-10-07 16:36:40|21271.79|21151.79|21271.42|21151.42|21271.97|21151.97|21271.12|21151.12|10
1633624610000|2021-10-07 16:36:50|21270.63|21150.63|21269.96|21149.96|21271.05|21151.05|21269.96|21149.96|10
1633624620000|2021-10-07 16:37:00|21270|21150|21268.41|21148.41|21270.89|21150.89|21267.99|21147.99|10
1633624630000|2021-10-07 16:37:10|21268.49|21148.49|21277.34|21157.34|21277.34|21157.34|21268.23|21148.23|10
1633624640000|2021-10-07 16:37:20|21278.19|21158.19|21282.21|21162.21|21282.91|21162.91|21278.19|21158.19|10
1633624650000|2021-10-07 16:37:30|21283.52|21163.52|21288.25|21168.25|21288.25|21168.25|21283.52|21163.52|10
1633624660000|2021-10-07 16:37:40|21289.33|21169.33|21286.08|21166.08|21289.33|21169.33|21285.15|21165.15|10
1633624670000|2021-10-07 16:37:50|21285.89|21165.89|21294.86|21174.86|21294.86|21174.86|21285.89|21165.89|10
1633624680000|2021-10-07 16:38:00|21294.45|21174.45|21296.73|21176.73|21296.73|21176.73|21293.54|21173.54|10
1633624690000|2021-10-07 16:38:10|21297.13|21177.13|21297.92|21177.92|21297.92|21177.92|21295.88|21175.88|10
1633624700000|2021-10-07 16:38:20|21298.8|21178.8|21300.7|21180.7|21301.54|21181.54|21298.6|21178.6|10
1633624710000|2021-10-07 16:38:30|21299.98|21179.98|21296.47|21176.47|21300.92|21180.92|21296.47|21176.47|9
1633624720000|2021-10-07 16:38:40|21296.41|21176.41|21292.71|21172.71|21296.41|21176.41|21292.71|21172.71|10
1633624730000|2021-10-07 16:38:50|21292.4|21172.4|21286.98|21166.98|21292.4|21172.4|21286.98|21166.98|10
1633624740000|2021-10-07 16:39:00|21286.14|21166.14|21285.95|21165.95|21286.18|21166.18|21285.47|21165.47|10
1633624750000|2021-10-07 16:39:10|21285.66|21165.66|21284.41|21164.41|21285.66|21165.66|21284.32|21164.32|10
1633624760000|2021-10-07 16:39:20|21284.53|21164.53|21283.51|21163.51|21284.85|21164.85|21281.54|21161.54|10
1633624770000|2021-10-07 16:39:30|21284.56|21164.56|21294.59|21174.59|21294.59|21174.59|21284.56|21164.56|10
1633624780000|2021-10-07 16:39:40|21294.15|21174.15|21300.64|21180.64|21300.64|21180.64|21294.15|21174.15|10
1633624790000|2021-10-07 16:39:50|21300.2|21180.2|21306.18|21186.18|21306.63|21186.63|21300.2|21180.2|10
1633624800000|2021-10-07 16:40:00|21306.65|21186.65|21309.11|21189.11|21309.54|21189.54|21306.65|21186.65|10
1633624810000|2021-10-07 16:40:10|21308.94|21188.94|21309.1|21189.1|21309.72|21189.72|21307.71|21187.71|10
1633624820000|2021-10-07 16:40:20|21309.26|21189.26|21310.37|21190.37|21310.43|21190.43|21309.26|21189.26|10
1633624830000|2021-10-07 16:40:30|21310.52|21190.52|21313.45|21193.45|21313.45|21193.45|21310.52|21190.52|10
1633624840000|2021-10-07 16:40:40|21312.87|21192.87|21316.11|21196.11|21316.24|21196.24|21312.87|21192.87|10
1633624850000|2021-10-07 16:40:50|21316.63|21196.63|21313.08|21193.08|21316.63|21196.63|21313.08|21193.08|10
1633624860000|2021-10-07 16:41:00|21312.96|21192.96|21312.15|21192.15|21312.96|21192.96|21311.27|21191.27|10
1633624870000|2021-10-07 16:41:10|21311.72|21191.72|21314.26|21194.26|21314.26|21194.26|21311.66|21191.66|10
1633624880000|2021-10-07 16:41:20|21314.2|21194.2|21317.48|21197.48|21317.48|21197.48|21314.2|21194.2|10
1633624890000|2021-10-07 16:41:30|21317.26|21197.26|21315.07|21195.07|21317.26|21197.26|21315.03|21195.03|10
1633624900000|2021-10-07 16:41:40|21313.23|21193.23|21310.22|21190.22|21313.52|21193.52|21310.17|21190.17|10
1633624910000|2021-10-07 16:41:50|21309.43|21189.43|21308.43|21188.43|21312.37|21192.37|21308.43|21188.43|10
1633624920000|2021-10-07 16:42:00|21308.33|21188.33|21304.79|21184.79|21308.7|21188.7|21304.76|21184.76|10
1633624930000|2021-10-07 16:42:10|21304.41|21184.41|21301.54|21181.54|21304.41|21184.41|21301.54|21181.54|10
1633624940000|2021-10-07 16:42:20|21301.66|21181.66|21302.12|21182.12|21303.2|21183.2|21301.17|21181.17|10
1633624950000|2021-10-07 16:42:30|21302.18|21182.18|21300.21|21180.21|21302.6|21182.6|21300.21|21180.21|10
1633624960000|2021-10-07 16:42:40|21300.3|21180.3|21298.91|21178.91|21300.4|21180.4|21298.33|21178.33|10
1633624970000|2021-10-07 16:42:50|21297.55|21177.55|21294.09|21174.09|21297.77|21177.77|21293.67|21173.67|10
1633624980000|2021-10-07 16:43:00|21294.81|21174.81|21295.64|21175.64|21295.91|21175.91|21294.81|21174.81|10
1633624990000|2021-10-07 16:43:10|21295.65|21175.65|21293.73|21173.73|21295.77|21175.77|21293.03|21173.03|10
1633625000000|2021-10-07 16:43:20|21293.93|21173.93|21295.76|21175.76|21295.86|21175.86|21293.93|21173.93|9
1633625010000|2021-10-07 16:43:30|21296.54|21176.54|21298.07|21178.07|21299.25|21179.25|21296.54|21176.54|9
1633625020000|2021-10-07 16:43:40|21297.01|21177.01|21296.17|21176.17|21297.73|21177.73|21295.49|21175.49|10
1633625030000|2021-10-07 16:43:50|21297.04|21177.04|21299.47|21179.47|21299.62|21179.62|21297.04|21177.04|10
1633625040000|2021-10-07 16:44:00|21299.71|21179.71|21300.44|21180.44|21300.48|21180.48|21299.31|21179.31|10
1633625050000|2021-10-07 16:44:10|21300.56|21180.56|21298.94|21178.94|21300.56|21180.56|21298.94|21178.94|10
1633625060000|2021-10-07 16:44:20|21298.67|21178.67|21297.47|21177.47|21298.67|21178.67|21297.27|21177.27|10
1633625070000|2021-10-07 16:44:30|21297.97|21177.97|21299.14|21179.14|21299.14|21179.14|21297.97|21177.97|9
1633625080000|2021-10-07 16:44:40|21299.49|21179.49|21303.65|21183.65|21303.67|21183.67|21299.49|21179.49|10
1633625090000|2021-10-07 16:44:50|21304.55|21184.55|21304.89|21184.89|21305.4|21185.4|21304.55|21184.55|10
1633625100000|2021-10-07 16:45:00|21305.34|21185.34|21302.89|21182.89|21305.34|21185.34|21302.47|21182.47|10
1633625110000|2021-10-07 16:45:10|21303.11|21183.11|21305.19|21185.19|21305.19|21185.19|21302.87|21182.87|10
1633625120000|2021-10-07 16:45:20|21306.73|21186.73|21310.42|21190.42|21311.14|21191.14|21306.73|21186.73|10
1633625130000|2021-10-07 16:45:30|21310.48|21190.48|21312.91|21192.91|21312.91|21192.91|21309.42|21189.42|9
1633625140000|2021-10-07 16:45:40|21312.78|21192.78|21314.9|21194.9|21315.61|21195.61|21312.44|21192.44|10
1633625150000|2021-10-07 16:45:50|21314.33|21194.33|21315.54|21195.54|21316.92|21196.92|21314.33|21194.33|10
1633625160000|2021-10-07 16:46:00|21316.4|21196.4|21314.26|21194.26|21316.92|21196.92|21314.26|21194.26|10
1633625170000|2021-10-07 16:46:10|21315.12|21195.12|21313.49|21193.49|21315.12|21195.12|21313.49|21193.49|9
1633625180000|2021-10-07 16:46:20|21312.38|21192.38|21311.09|21191.09|21312.45|21192.45|21311.09|21191.09|10
1633625190000|2021-10-07 16:46:30|21310.82|21190.82|21312.59|21192.59|21312.59|21192.59|21310.05|21190.05|10
1633625200000|2021-10-07 16:46:40|21313.09|21193.09|21318.94|21198.94|21318.94|21198.94|21313.09|21193.09|9
1633625210000|2021-10-07 16:46:50|21319.21|21199.21|21320.44|21200.44|21320.6|21200.6|21319.21|21199.21|10
1633625220000|2021-10-07 16:47:00|21320.43|21200.43|21319.92|21199.92|21321.86|21201.86|21319.01|21199.01|9
1633625230000|2021-10-07 16:47:10|21318.85|21198.85|21320.64|21200.64|21320.64|21200.64|21318.85|21198.85|9
1633625240000|2021-10-07 16:47:20|21320.58|21200.58|21320.83|21200.83|21322.34|21202.34|21320.54|21200.54|10
1633625250000|2021-10-07 16:47:30|21320.19|21200.19|21321.01|21201.01|21321.98|21201.98|21320.19|21200.19|10
1633625260000|2021-10-07 16:47:40|21320.59|21200.59|21316.13|21196.13|21320.59|21200.59|21315.9|21195.9|10
1633625270000|2021-10-07 16:47:50|21316.39|21196.39|21313.4|21193.4|21317.95|21197.95|21313.4|21193.4|10
1633625280000|2021-10-07 16:48:00|21312.32|21192.32|21311.79|21191.79|21312.9|21192.9|21311.7|21191.7|10
1633625290000|2021-10-07 16:48:10|21311.24|21191.24|21311.78|21191.78|21311.78|21191.78|21309.01|21189.01|10
1633625300000|2021-10-07 16:48:20|21312.57|21192.57|21312.53|21192.53|21312.57|21192.57|21311.58|21191.58|10
1633625310000|2021-10-07 16:48:30|21313.99|21193.99|21316.5|21196.5|21316.57|21196.57|21313.45|21193.45|10
1633625320000|2021-10-07 16:48:40|21316.26|21196.26|21315.17|21195.17|21317.22|21197.22|21315.17|21195.17|10
1633625330000|2021-10-07 16:48:50|21315.56|21195.56|21314.53|21194.53|21316.63|21196.63|21314.08|21194.08|10
1633625340000|2021-10-07 16:49:00|21314.35|21194.35|21313.47|21193.47|21314.35|21194.35|21312.47|21192.47|10
1633625350000|2021-10-07 16:49:10|21313.34|21193.34|21312.43|21192.43|21313.59|21193.59|21312.24|21192.24|10
1633625360000|2021-10-07 16:49:20|21312.2|21192.2|21315.25|21195.25|21315.25|21195.25|21312.2|21192.2|9
1633625370000|2021-10-07 16:49:30|21315.73|21195.73|21318.57|21198.57|21318.57|21198.57|21314.98|21194.98|10
1633625380000|2021-10-07 16:49:40|21318.45|21198.45|21315.47|21195.47|21318.45|21198.45|21315.47|21195.47|10
1633625390000|2021-10-07 16:49:50|21315.75|21195.75|21313.33|21193.33|21317.01|21197.01|21313.33|21193.33|10
1633625400000|2021-10-07 16:50:00|21313.18|21193.18|21312.6|21192.6|21314.19|21194.19|21312.6|21192.6|9
1633625410000|2021-10-07 16:50:10|21312.67|21192.67|21313.19|21193.19|21314.48|21194.48|21312.67|21192.67|10
1633625420000|2021-10-07 16:50:20|21313.25|21193.25|21315.08|21195.08|21315.08|21195.08|21313.25|21193.25|10
1633625430000|2021-10-07 16:50:30|21314.31|21194.31|21315.21|21195.21|21315.21|21195.21|21314.11|21194.11|10
1633625440000|2021-10-07 16:50:40|21314.98|21194.98|21320.92|21200.92|21321.22|21201.22|21314.98|21194.98|10
1633625450000|2021-10-07 16:50:50|21321.43|21201.43|21325.19|21205.19|21325.19|21205.19|21321.43|21201.43|10
1633625460000|2021-10-07 16:51:00|21325.98|21205.98|21326.38|21206.38|21327.35|21207.35|21325.98|21205.98|10
1633625470000|2021-10-07 16:51:10|21325.86|21205.86|21325.19|21205.19|21325.86|21205.86|21324.75|21204.75|10
1633625480000|2021-10-07 16:51:20|21325.54|21205.54|21323.74|21203.74|21325.54|21205.54|21323.13|21203.13|9
1633625490000|2021-10-07 16:51:30|21323.11|21203.11|21322.35|21202.35|21323.41|21203.41|21322.21|21202.21|10
1633625500000|2021-10-07 16:51:40|21321.69|21201.69|21323.72|21203.72|21323.72|21203.72|21321.33|21201.33|9
1633625510000|2021-10-07 16:51:50|21323.55|21203.55|21321.46|21201.46|21324.07|21204.07|21321.46|21201.46|9
1633625520000|2021-10-07 16:52:00|21321.58|21201.58|21322.41|21202.41|21322.64|21202.64|21321.52|21201.52|9
1633625530000|2021-10-07 16:52:10|21321.89|21201.89|21320.33|21200.33|21322.25|21202.25|21320.33|21200.33|9
1633625540000|2021-10-07 16:52:20|21320.83|21200.83|21315.11|21195.11|21320.83|21200.83|21315.11|21195.11|10
1633625550000|2021-10-07 16:52:30|21315.76|21195.76|21311.47|21191.47|21315.76|21195.76|21311.33|21191.33|10
1633625560000|2021-10-07 16:52:40|21310.62|21190.62|21309.21|21189.21|21310.62|21190.62|21308.53|21188.53|10
1633625570000|2021-10-07 16:52:50|21309.07|21189.07|21306.74|21186.74|21309.07|21189.07|21306.74|21186.74|10
1633625580000|2021-10-07 16:53:00|21306.51|21186.51|21304.05|21184.05|21306.56|21186.56|21304.05|21184.05|9
1633625590000|2021-10-07 16:53:10|21303.93|21183.93|21302.82|21182.82|21304.58|21184.58|21302.82|21182.82|10
1633625600000|2021-10-07 16:53:20|21303.47|21183.47|21303.01|21183.01|21303.47|21183.47|21302.24|21182.24|10
1633625610000|2021-10-07 16:53:30|21303.39|21183.39|21305.92|21185.92|21305.92|21185.92|21303.22|21183.22|10
1633625620000|2021-10-07 16:53:40|21306.88|21186.88|21306.18|21186.18|21306.88|21186.88|21306.07|21186.07|8
1633625630000|2021-10-07 16:53:50|21306.5|21186.5|21306.83|21186.83|21308.52|21188.52|21306.5|21186.5|10
1633625640000|2021-10-07 16:54:00|21306.79|21186.79|21309.75|21189.75|21309.75|21189.75|21306.66|21186.66|9
1633625650000|2021-10-07 16:54:10|21309.66|21189.66|21313.12|21193.12|21313.57|21193.57|21309.66|21189.66|10
1633625660000|2021-10-07 16:54:20|21313.14|21193.14|21307.16|21187.16|21313.14|21193.14|21307.16|21187.16|10
1633625670000|2021-10-07 16:54:30|21305.39|21185.39|21343.69|21223.69|21343.69|21223.69|21304.5|21184.5|10
1633625680000|2021-10-07 16:54:40|21345.38|21225.38|21368.22|21248.22|21368.22|21248.22|21345.38|21225.38|10
1633625690000|2021-10-07 16:54:50|21369.18|21249.18|21363.91|21243.91|21369.18|21249.18|21363.91|21243.91|10
1633625700000|2021-10-07 16:55:00|21365.32|21245.32|21359.78|21239.78|21365.32|21245.32|21358.99|21238.99|10
1633625710000|2021-10-07 16:55:10|21358.79|21238.79|21354.44|21234.44|21358.79|21238.79|21354.44|21234.44|9
1633625720000|2021-10-07 16:55:20|21352.32|21232.32|21348|21228|21352.32|21232.32|21348|21228|10
1633625730000|2021-10-07 16:55:30|21348.23|21228.23|21341.82|21221.82|21348.74|21228.74|21341.7|21221.7|10
1633625740000|2021-10-07 16:55:40|21341.52|21221.52|21338.98|21218.98|21341.52|21221.52|21337.96|21217.96|10
1633625750000|2021-10-07 16:55:50|21339.05|21219.05|21336.42|21216.42|21339.39|21219.39|21336.42|21216.42|10
1633625760000|2021-10-07 16:56:00|21336.01|21216.01|21332.14|21212.14|21336.01|21216.01|21331.94|21211.94|10
1633625770000|2021-10-07 16:56:10|21332.15|21212.15|21330.04|21210.04|21332.55|21212.55|21329.09|21209.09|10
1633625780000|2021-10-07 16:56:20|21330.62|21210.62|21333.29|21213.29|21333.3|21213.3|21330.62|21210.62|10
1633625790000|2021-10-07 16:56:30|21333.5|21213.5|21328.36|21208.36|21333.76|21213.76|21328.23|21208.23|10
1633625800000|2021-10-07 16:56:40|21328.47|21208.47|21328.15|21208.15|21329.44|21209.44|21327.94|21207.94|10
1633625810000|2021-10-07 16:56:50|21327.66|21207.66|21322.84|21202.84|21327.66|21207.66|21322.84|21202.84|10
1633625820000|2021-10-07 16:57:00|21321.95|21201.95|21317.55|21197.55|21322.56|21202.56|21317.55|21197.55|10
1633625830000|2021-10-07 16:57:10|21316.98|21196.98|21314.67|21194.67|21316.98|21196.98|21314.67|21194.67|10
1633625840000|2021-10-07 16:57:20|21314.43|21194.43|21310.07|21190.07|21314.43|21194.43|21310.07|21190.07|10
1633625850000|2021-10-07 16:57:30|21309.52|21189.52|21306.54|21186.54|21309.52|21189.52|21306.2|21186.2|10
1633625860000|2021-10-07 16:57:40|21305.5|21185.5|21306.15|21186.15|21306.22|21186.22|21305.22|21185.22|10
1633625870000|2021-10-07 16:57:50|21306.78|21186.78|21305.4|21185.4|21307.09|21187.09|21303.54|21183.54|10
1633625880000|2021-10-07 16:58:00|21304.81|21184.81|21305.31|21185.31|21305.83|21185.83|21304.58|21184.58|10
1633625890000|2021-10-07 16:58:10|21305.16|21185.16|21308.36|21188.36|21308.36|21188.36|21304.48|21184.48|10
1633625900000|2021-10-07 16:58:20|21308.94|21188.94|21310.27|21190.27|21310.27|21190.27|21308.8|21188.8|10
1633625910000|2021-10-07 16:58:30|21310.18|21190.18|21311.86|21191.86|21311.89|21191.89|21310|21190|10
1633625920000|2021-10-07 16:58:40|21312.12|21192.12|21315.21|21195.21|21315.21|21195.21|21312.12|21192.12|10
1633625930000|2021-10-07 16:58:50|21315.06|21195.06|21316.46|21196.46|21316.63|21196.63|21315.06|21195.06|9
1633625940000|2021-10-07 16:59:00|21316.57|21196.57|21317.79|21197.79|21317.79|21197.79|21316.51|21196.51|10
1633625950000|2021-10-07 16:59:10|21317.76|21197.76|21322.35|21202.35|21323.1|21203.1|21317.67|21197.67|8
1633625960000|2021-10-07 16:59:20|21323.3|21203.3|21325.92|21205.92|21325.96|21205.96|21323.3|21203.3|10
1633625970000|2021-10-07 16:59:30|21325.86|21205.86|21326.54|21206.54|21326.54|21206.54|21325.23|21205.23|10
1633625980000|2021-10-07 16:59:40|21326.48|21206.48|21326.29|21206.29|21326.51|21206.51|21325.65|21205.65|10
1633625990000|2021-10-07 16:59:50|21326.27|21206.27|21324.84|21204.84|21326.32|21206.32|21324.68|21204.68|10
1633626000000|2021-10-07 17:00:00|21324.81|21204.81|21325.49|21205.49|21325.76|21205.76|21323.68|21203.68|9
1633626010000|2021-10-07 17:00:10|21326.28|21206.28|21322.29|21202.29|21327.05|21207.05|21322.29|21202.29|10
1633626020000|2021-10-07 17:00:20|21321.18|21201.18|21316.03|21196.03|21321.18|21201.18|21316.03|21196.03|10
1633626030000|2021-10-07 17:00:30|21315.41|21195.41|21315.67|21195.67|21315.92|21195.92|21315.41|21195.41|10
1633626040000|2021-10-07 17:00:40|21314.72|21194.72|21314.74|21194.74|21315|21195|21314.42|21194.42|10
1633626050000|2021-10-07 17:00:50|21314.69|21194.69|21315.94|21195.94|21315.94|21195.94|21314.49|21194.49|10
1633626060000|2021-10-07 17:01:00|21315.78|21195.78|21320.02|21200.02|21320.02|21200.02|21315.78|21195.78|10
1633626070000|2021-10-07 17:01:10|21319.67|21199.67|21321.24|21201.24|21321.24|21201.24|21319.67|21199.67|10
1633626080000|2021-10-07 17:01:20|21321.41|21201.41|21320.61|21200.61|21321.41|21201.41|21319.89|21199.89|10
1633626090000|2021-10-07 17:01:30|21320.55|21200.55|21322.45|21202.45|21322.74|21202.74|21320.55|21200.55|10
1633626100000|2021-10-07 17:01:40|21321.34|21201.34|21320.02|21200.02|21321.34|21201.34|21319.6|21199.6|10
1633626110000|2021-10-07 17:01:50|21319.69|21199.69|21317.22|21197.22|21319.72|21199.72|21317.02|21197.02|9
1633626120000|2021-10-07 17:02:00|21317.85|21197.85|21319.58|21199.58|21319.58|21199.58|21317.79|21197.79|10
1633626130000|2021-10-07 17:02:10|21319.47|21199.47|21320.48|21200.48|21320.84|21200.84|21319.47|21199.47|10
1633626140000|2021-10-07 17:02:20|21320.73|21200.73|21316.75|21196.75|21320.73|21200.73|21316.75|21196.75|10
1633626150000|2021-10-07 17:02:30|21317.35|21197.35|21314.34|21194.34|21317.35|21197.35|21314.34|21194.34|10
1633626160000|2021-10-07 17:02:40|21314.79|21194.79|21314.3|21194.3|21314.79|21194.79|21314.23|21194.23|9
1633626170000|2021-10-07 17:02:50|21314.28|21194.28|21313.18|21193.18|21314.81|21194.81|21313.03|21193.03|10
1633626180000|2021-10-07 17:03:00|21313.52|21193.52|21315.11|21195.11|21315.11|21195.11|21313.26|21193.26|10
1633626190000|2021-10-07 17:03:10|21315.13|21195.13|21317.25|21197.25|21317.25|21197.25|21314.11|21194.11|9
1633626200000|2021-10-07 17:03:20|21317.42|21197.42|21318.14|21198.14|21318.47|21198.47|21317.42|21197.42|10
1633626210000|2021-10-07 17:03:30|21318.42|21198.42|21319|21199|21319|21199|21317.16|21197.16|10
1633626220000|2021-10-07 17:03:40|21320.19|21200.19|21319.92|21199.92|21320.46|21200.46|21319.68|21199.68|6
1633626380000|2021-10-07 17:06:20|21320.15|21200.15|21320.15|21200.15|21320.15|21200.15|21320.15|21200.15|1
1633626390000|2021-10-07 17:06:30|21322.77|21202.77|21348.99|21228.99|21358.45|21238.45|21322.77|21202.77|14
1633626400000|2021-10-07 17:06:40|21350.06|21230.06|21359.35|21239.35|21359.35|21239.35|21350.06|21230.06|8
1633626410000|2021-10-07 17:06:50|21359.83|21239.83|21363.17|21243.17|21363.22|21243.22|21359.83|21239.83|10
1633626420000|2021-10-07 17:07:00|21362.68|21242.68|21364.02|21244.02|21366.31|21246.31|21362.68|21242.68|10
1633626430000|2021-10-07 17:07:10|21364.03|21244.03|21360.17|21240.17|21364.22|21244.22|21359.58|21239.58|10
1633626440000|2021-10-07 17:07:20|21359.91|21239.91|21355.31|21235.31|21359.91|21239.91|21355.31|21235.31|10
1633626450000|2021-10-07 17:07:30|21355.33|21235.33|21352.46|21232.46|21355.33|21235.33|21352.42|21232.42|10
1633626460000|2021-10-07 17:07:40|21352.58|21232.58|21342.88|21222.88|21352.58|21232.58|21342.88|21222.88|10
1633626470000|2021-10-07 17:07:50|21342.01|21222.01|21341.04|21221.04|21342.65|21222.65|21341.04|21221.04|10
1633626480000|2021-10-07 17:08:00|21340.32|21220.32|21342.09|21222.09|21342.09|21222.09|21340.32|21220.32|10
1633626490000|2021-10-07 17:08:10|21342.22|21222.22|21340.84|21220.84|21342.22|21222.22|21340.65|21220.65|10
1633626500000|2021-10-07 17:08:20|21341.79|21221.79|21340.87|21220.87|21342.95|21222.95|21340.72|21220.72|10
1633626510000|2021-10-07 17:08:30|21340.84|21220.84|21340.79|21220.79|21341.36|21221.36|21340.79|21220.79|9
1633626520000|2021-10-07 17:08:40|21340.91|21220.91|21340.22|21220.22|21341.56|21221.56|21340.1|21220.1|10
1633626530000|2021-10-07 17:08:50|21339.75|21219.75|21338.92|21218.92|21339.75|21219.75|21338.33|21218.33|8
1633626540000|2021-10-07 17:09:00|21339.09|21219.09|21342.18|21222.18|21342.31|21222.31|21339.09|21219.09|10
1633626550000|2021-10-07 17:09:10|21341.73|21221.73|21342.42|21222.42|21343.28|21223.28|21341.73|21221.73|10
1633626560000|2021-10-07 17:09:20|21342.73|21222.73|21340.51|21220.51|21342.73|21222.73|21340.51|21220.51|10
1633626570000|2021-10-07 17:09:30|21340.63|21220.63|21339.15|21219.15|21340.79|21220.79|21338.89|21218.89|10
1633626580000|2021-10-07 17:09:40|21340.02|21220.02|21343.73|21223.73|21343.73|21223.73|21340.02|21220.02|9
1633626590000|2021-10-07 17:09:50|21344.36|21224.36|21344.85|21224.85|21345.3|21225.3|21344.19|21224.19|9
1633626600000|2021-10-07 17:10:00|21345.26|21225.26|21349.96|21229.96|21349.96|21229.96|21345.26|21225.26|10
1633626610000|2021-10-07 17:10:10|21349.95|21229.95|21353.3|21233.3|21353.3|21233.3|21349.74|21229.74|10
1633626620000|2021-10-07 17:10:20|21353.71|21233.71|21355.38|21235.38|21355.55|21235.55|21352.97|21232.97|10
1633626630000|2021-10-07 17:10:30|21355.51|21235.51|21355.06|21235.06|21355.61|21235.61|21354.34|21234.34|9
1633626640000|2021-10-07 17:10:40|21354.82|21234.82|21351.43|21231.43|21354.82|21234.82|21351.43|21231.43|10
1633626650000|2021-10-07 17:10:50|21351.57|21231.57|21350.11|21230.11|21351.6|21231.6|21350.11|21230.11|10
1633626660000|2021-10-07 17:11:00|21350.22|21230.22|21351.37|21231.37|21351.37|21231.37|21349.75|21229.75|9
1633626670000|2021-10-07 17:11:10|21351.33|21231.33|21353.88|21233.88|21353.88|21233.88|21351.33|21231.33|10
1633626680000|2021-10-07 17:11:20|21353.96|21233.96|21355.42|21235.42|21355.76|21235.76|21353.56|21233.56|10
1633626690000|2021-10-07 17:11:30|21355.62|21235.62|21358.96|21238.96|21358.96|21238.96|21354.42|21234.42|10
1633626700000|2021-10-07 17:11:40|21359.58|21239.58|21365.58|21245.58|21365.64|21245.64|21359.58|21239.58|10
1633626710000|2021-10-07 17:11:50|21364.53|21244.53|21365.45|21245.45|21365.45|21245.45|21364.53|21244.53|10
1633626720000|2021-10-07 17:12:00|21365.3|21245.3|21362.4|21242.4|21365.3|21245.3|21362.15|21242.15|10
1633626730000|2021-10-07 17:12:10|21361.88|21241.88|21362.35|21242.35|21363.34|21243.34|21361.4|21241.4|10
1633626740000|2021-10-07 17:12:20|21362.51|21242.51|21361.48|21241.48|21362.51|21242.51|21361.17|21241.17|10
1633626750000|2021-10-07 17:12:30|21361.83|21241.83|21363.5|21243.5|21363.5|21243.5|21361.83|21241.83|10
1633626760000|2021-10-07 17:12:40|21363.1|21243.1|21364.53|21244.53|21364.53|21244.53|21363.1|21243.1|8
1633626770000|2021-10-07 17:12:50|21364.49|21244.49|21367.67|21247.67|21367.67|21247.67|21364.49|21244.49|10
1633626780000|2021-10-07 17:13:00|21368.45|21248.45|21368.68|21248.68|21370.37|21250.37|21368.45|21248.45|10
1633626790000|2021-10-07 17:13:10|21368.88|21248.88|21369.56|21249.56|21369.56|21249.56|21368.59|21248.59|9
1633626800000|2021-10-07 17:13:20|21369.92|21249.92|21370.84|21250.84|21371.21|21251.21|21369.76|21249.76|10
1633626810000|2021-10-07 17:13:30|21370.82|21250.82|21370.84|21250.84|21370.98|21250.98|21369.71|21249.71|10
1633626820000|2021-10-07 17:13:40|21370.76|21250.76|21372.16|21252.16|21372.16|21252.16|21370.52|21250.52|10
1633626830000|2021-10-07 17:13:50|21372.21|21252.21|21371.45|21251.45|21372.21|21252.21|21369.69|21249.69|9
1633626840000|2021-10-07 17:14:00|21371.7|21251.7|21369.57|21249.57|21371.75|21251.75|21369.41|21249.41|10
1633626850000|2021-10-07 17:14:10|21369.75|21249.75|21368.49|21248.49|21369.75|21249.75|21367.85|21247.85|9
1633626860000|2021-10-07 17:14:20|21366.53|21246.53|21365.32|21245.32|21366.75|21246.75|21365.32|21245.32|10
1633626870000|2021-10-07 17:14:30|21365.95|21245.95|21370.21|21250.21|21370.21|21250.21|21365.95|21245.95|10
1633626880000|2021-10-07 17:14:40|21369.98|21249.98|21372.12|21252.12|21372.12|21252.12|21369.98|21249.98|10
1633626890000|2021-10-07 17:14:50|21372.53|21252.53|21374.89|21254.89|21375.1|21255.1|21372.53|21252.53|10
1633626900000|2021-10-07 17:15:00|21375|21255|21371.16|21251.16|21375|21255|21371.16|21251.16|10
1633626910000|2021-10-07 17:15:10|21371.39|21251.39|21370.5|21250.5|21371.55|21251.55|21369.61|21249.61|10
1633626920000|2021-10-07 17:15:20|21371.03|21251.03|21371.6|21251.6|21372.32|21252.32|21370.72|21250.72|10
1633626930000|2021-10-07 17:15:30|21371.86|21251.86|21371.6|21251.6|21373.56|21253.56|21371.6|21251.6|10
1633626940000|2021-10-07 17:15:40|21371.28|21251.28|21372.33|21252.33|21372.41|21252.41|21371.28|21251.28|9
1633626950000|2021-10-07 17:15:50|21372.16|21252.16|21371.15|21251.15|21373.68|21253.68|21371.15|21251.15|10
1633626960000|2021-10-07 17:16:00|21370.99|21250.99|21366.91|21246.91|21370.99|21250.99|21366.91|21246.91|10
1633626970000|2021-10-07 17:16:10|21367.38|21247.38|21362.26|21242.26|21367.38|21247.38|21362.26|21242.26|10
1633626980000|2021-10-07 17:16:20|21361.42|21241.42|21359.28|21239.28|21362.02|21242.02|21359.28|21239.28|10
1633626990000|2021-10-07 17:16:30|21359.75|21239.75|21360.06|21240.06|21360.06|21240.06|21358.91|21238.91|10
1633627000000|2021-10-07 17:16:40|21359.36|21239.36|21357.5|21237.5|21359.36|21239.36|21356.94|21236.94|10
1633627010000|2021-10-07 17:16:50|21358.04|21238.04|21358.84|21238.84|21358.85|21238.85|21357.52|21237.52|10
1633627020000|2021-10-07 17:17:00|21358.7|21238.7|21354.69|21234.69|21359.37|21239.37|21354.69|21234.69|10
1633627030000|2021-10-07 17:17:10|21354.47|21234.47|21352.61|21232.61|21354.47|21234.47|21352.52|21232.52|10
1633627040000|2021-10-07 17:17:20|21352.09|21232.09|21349.47|21229.47|21352.49|21232.49|21349.47|21229.47|10
1633627050000|2021-10-07 17:17:30|21349.33|21229.33|21351.06|21231.06|21351.06|21231.06|21349.28|21229.28|10
1633627060000|2021-10-07 17:17:40|21349.42|21229.42|21351.75|21231.75|21351.75|21231.75|21349.42|21229.42|10
1633627070000|2021-10-07 17:17:50|21351.83|21231.83|21349.79|21229.79|21351.83|21231.83|21349.51|21229.51|10
1633627080000|2021-10-07 17:18:00|21350.19|21230.19|21352.51|21232.51|21352.51|21232.51|21350.19|21230.19|10
1633627090000|2021-10-07 17:18:10|21353.41|21233.41|21353.72|21233.72|21355.23|21235.23|21353.41|21233.41|10
1633627100000|2021-10-07 17:18:20|21353.82|21233.82|21355.63|21235.63|21356.37|21236.37|21353.82|21233.82|10
1633627110000|2021-10-07 17:18:30|21355.19|21235.19|21357.18|21237.18|21357.18|21237.18|21355.19|21235.19|10
1633627120000|2021-10-07 17:18:40|21357.26|21237.26|21355.37|21235.37|21357.56|21237.56|21355.37|21235.37|10
1633627130000|2021-10-07 17:18:50|21355.3|21235.3|21358.14|21238.14|21358.52|21238.52|21355.3|21235.3|10
1633627140000|2021-10-07 17:19:00|21358.37|21238.37|21357.78|21237.78|21358.98|21238.98|21357.45|21237.45|10
1633627150000|2021-10-07 17:19:10|21357.75|21237.75|21353.95|21233.95|21357.84|21237.84|21353.95|21233.95|10
1633627160000|2021-10-07 17:19:20|21353.82|21233.82|21344.49|21224.49|21354.01|21234.01|21344.49|21224.49|10
1633627170000|2021-10-07 17:19:30|21343.03|21223.03|21338.86|21218.86|21343.03|21223.03|21338.86|21218.86|9
1633627180000|2021-10-07 17:19:40|21337.87|21217.87|21333.47|21213.47|21337.87|21217.87|21333.47|21213.47|10
1633627190000|2021-10-07 17:19:50|21334.04|21214.04|21336.23|21216.23|21336.23|21216.23|21333.81|21213.81|10
1633627200000|2021-10-07 17:20:00|21337.14|21217.14|21342.25|21222.25|21342.25|21222.25|21337.14|21217.14|10
1633627210000|2021-10-07 17:20:10|21343.59|21223.59|21348.05|21228.05|21348.05|21228.05|21343.59|21223.59|10
1633627220000|2021-10-07 17:20:20|21347.83|21227.83|21351.27|21231.27|21351.27|21231.27|21347.63|21227.63|10
1633627230000|2021-10-07 17:20:30|21351.64|21231.64|21352.84|21232.84|21352.84|21232.84|21351.64|21231.64|10
1633627240000|2021-10-07 17:20:40|21352.42|21232.42|21352.66|21232.66|21353.42|21233.42|21351.65|21231.65|10
1633627250000|2021-10-07 17:20:50|21353.5|21233.5|21355.53|21235.53|21355.53|21235.53|21352.13|21232.13|10
1633627260000|2021-10-07 17:21:00|21354.94|21234.94|21356.71|21236.71|21356.71|21236.71|21354.94|21234.94|10
1633627270000|2021-10-07 17:21:10|21356.85|21236.85|21353.52|21233.52|21357.29|21237.29|21353.52|21233.52|10
1633627280000|2021-10-07 17:21:20|21353.45|21233.45|21353.04|21233.04|21354.53|21234.53|21352.68|21232.68|10
1633627290000|2021-10-07 17:21:30|21352.27|21232.27|21354.52|21234.52|21354.69|21234.69|21352.18|21232.18|10
1633627300000|2021-10-07 17:21:40|21354.54|21234.54|21351.07|21231.07|21354.54|21234.54|21351.07|21231.07|10
1633627310000|2021-10-07 17:21:50|21351.02|21231.02|21351.8|21231.8|21352.04|21232.04|21350.65|21230.65|10
1633627320000|2021-10-07 17:22:00|21351.22|21231.22|21349.28|21229.28|21351.22|21231.22|21349.28|21229.28|10
1633627330000|2021-10-07 17:22:10|21349.16|21229.16|21351.1|21231.1|21351.1|21231.1|21348.47|21228.47|10
1633627340000|2021-10-07 17:22:20|21351.95|21231.95|21354.22|21234.22|21354.22|21234.22|21351.95|21231.95|10
1633627350000|2021-10-07 17:22:30|21354.47|21234.47|21364.53|21244.53|21364.53|21244.53|21354.47|21234.47|10
1633627360000|2021-10-07 17:22:40|21364.87|21244.87|21366.4|21246.4|21366.4|21246.4|21364.55|21244.55|10
1633627370000|2021-10-07 17:22:50|21366.53|21246.53|21366.75|21246.75|21366.75|21246.75|21365.7|21245.7|10
1633627380000|2021-10-07 17:23:00|21366.36|21246.36|21362.76|21242.76|21366.36|21246.36|21362.76|21242.76|10
1633627390000|2021-10-07 17:23:10|21362.74|21242.74|21358.45|21238.45|21362.74|21242.74|21358.45|21238.45|10
1633627400000|2021-10-07 17:23:20|21358.7|21238.7|21353.55|21233.55|21359.31|21239.31|21353.55|21233.55|10
1633627410000|2021-10-07 17:23:30|21352.36|21232.36|21352.91|21232.91|21353.32|21233.32|21352.27|21232.27|9
1633627420000|2021-10-07 17:23:40|21352.92|21232.92|21352.5|21232.5|21353.13|21233.13|21352.16|21232.16|9
1633627430000|2021-10-07 17:23:50|21352.25|21232.25|21353.49|21233.49|21356.52|21236.52|21352.25|21232.25|10
1633627440000|2021-10-07 17:24:00|21354.13|21234.13|21353.13|21233.13|21355.04|21235.04|21353.13|21233.13|8
1633627450000|2021-10-07 17:24:10|21353.97|21233.97|21354.7|21234.7|21355.08|21235.08|21352.78|21232.78|9
1633627460000|2021-10-07 17:24:20|21355.33|21235.33|21356.93|21236.93|21356.98|21236.98|21355.29|21235.29|10
1633627470000|2021-10-07 17:24:30|21356.83|21236.83|21356.84|21236.84|21357.56|21237.56|21356.61|21236.61|10
1633627480000|2021-10-07 17:24:40|21357.01|21237.01|21359.28|21239.28|21359.73|21239.73|21357.01|21237.01|10
1633627490000|2021-10-07 17:24:50|21358.66|21238.66|21361.88|21241.88|21361.88|21241.88|21358.66|21238.66|10
1633627500000|2021-10-07 17:25:00|21362.06|21242.06|21358.51|21238.51|21362.35|21242.35|21358.51|21238.51|10
1633627510000|2021-10-07 17:25:10|21358.56|21238.56|21357.28|21237.28|21358.56|21238.56|21357.28|21237.28|10
1633627520000|2021-10-07 17:25:20|21356.05|21236.05|21352.69|21232.69|21356.25|21236.25|21352.69|21232.69|10
1633627530000|2021-10-07 17:25:30|21352.21|21232.21|21352.38|21232.38|21352.38|21232.38|21351.6|21231.6|9
1633627540000|2021-10-07 17:25:40|21352.23|21232.23|21350.04|21230.04|21352.23|21232.23|21349.97|21229.97|10
1633627550000|2021-10-07 17:25:50|21350.96|21230.96|21350.47|21230.47|21350.96|21230.96|21349.41|21229.41|10
1633627560000|2021-10-07 17:26:00|21349.7|21229.7|21350.88|21230.88|21351.93|21231.93|21349.7|21229.7|10
1633627570000|2021-10-07 17:26:10|21350.12|21230.12|21348.78|21228.78|21350.21|21230.21|21348.5|21228.5|10
1633627580000|2021-10-07 17:26:20|21349.08|21229.08|21350.27|21230.27|21350.27|21230.27|21347.85|21227.85|10
1633627590000|2021-10-07 17:26:30|21352.7|21232.7|21356.43|21236.43|21356.43|21236.43|21352.7|21232.7|10
1633627600000|2021-10-07 17:26:40|21356.99|21236.99|21361.12|21241.12|21361.12|21241.12|21356.44|21236.44|10
1633627610000|2021-10-07 17:26:50|21363.12|21243.12|21367.4|21247.4|21367.99|21247.99|21363.12|21243.12|9
1633627620000|2021-10-07 17:27:00|21367.64|21247.64|21369.61|21249.61|21369.61|21249.61|21367.2|21247.2|10
1633627630000|2021-10-07 17:27:10|21372.58|21252.58|21377.05|21257.05|21377.05|21257.05|21372.58|21252.58|10
1633627640000|2021-10-07 17:27:20|21378.17|21258.17|21380.49|21260.49|21380.73|21260.73|21378.17|21258.17|9
1633627650000|2021-10-07 17:27:30|21380.64|21260.64|21383.04|21263.04|21383.04|21263.04|21379.9|21259.9|10
1633627660000|2021-10-07 17:27:40|21382.88|21262.88|21380.75|21260.75|21382.88|21262.88|21380.58|21260.58|10
1633627670000|2021-10-07 17:27:50|21380.95|21260.95|21381.26|21261.26|21381.26|21261.26|21379.65|21259.65|10
1633627680000|2021-10-07 17:28:00|21381.23|21261.23|21377.66|21257.66|21381.72|21261.72|21377.66|21257.66|10
1633627690000|2021-10-07 17:28:10|21377.73|21257.73|21377.34|21257.34|21378.9|21258.9|21377.34|21257.34|10
1633627700000|2021-10-07 17:28:20|21376.99|21256.99|21373.12|21253.12|21376.99|21256.99|21373.12|21253.12|10
1633627710000|2021-10-07 17:28:30|21372.2|21252.2|21369.04|21249.04|21372.2|21252.2|21368.81|21248.81|10
1633627720000|2021-10-07 17:28:40|21368.4|21248.4|21368.61|21248.61|21368.63|21248.63|21367.35|21247.35|10
1633627730000|2021-10-07 17:28:50|21368.46|21248.46|21368.02|21248.02|21368.46|21248.46|21366.52|21246.52|10
1633627740000|2021-10-07 17:29:00|21367.76|21247.76|21371.25|21251.25|21371.5|21251.5|21367.76|21247.76|10
1633627750000|2021-10-07 17:29:10|21370.75|21250.75|21370.54|21250.54|21372.85|21252.85|21370.54|21250.54|10
1633627760000|2021-10-07 17:29:20|21370.66|21250.66|21369.4|21249.4|21370.66|21250.66|21369.24|21249.24|10
1633627770000|2021-10-07 17:29:30|21369|21249|21364.01|21244.01|21369|21249|21364.01|21244.01|10
1633627780000|2021-10-07 17:29:40|21362.97|21242.97|21362.1|21242.1|21363.35|21243.35|21362.1|21242.1|10
1633627790000|2021-10-07 17:29:50|21361.92|21241.92|21358.71|21238.71|21361.92|21241.92|21358.71|21238.71|10
1633627800000|2021-10-07 17:30:00|21359.41|21239.41|21358.04|21238.04|21359.41|21239.41|21356.08|21236.08|10
1633627810000|2021-10-07 17:30:10|21358.79|21238.79|21358.89|21238.89|21359.12|21239.12|21358.23|21238.23|10
1633627820000|2021-10-07 17:30:20|21358.81|21238.81|21358.61|21238.61|21359.4|21239.4|21358.42|21238.42|10
1633627830000|2021-10-07 17:30:30|21358.91|21238.91|21360.64|21240.64|21361.03|21241.03|21358.91|21238.91|10
1633627840000|2021-10-07 17:30:40|21360.8|21240.8|21357.44|21237.44|21360.8|21240.8|21357.17|21237.17|10
1633627850000|2021-10-07 17:30:50|21356.73|21236.73|21354.14|21234.14|21357.26|21237.26|21354.14|21234.14|10
1633627860000|2021-10-07 17:31:00|21354.37|21234.37|21352.01|21232.01|21354.37|21234.37|21351.42|21231.42|10
1633627870000|2021-10-07 17:31:10|21351.09|21231.09|21350.57|21230.57|21351.87|21231.87|21350.57|21230.57|9
1633627880000|2021-10-07 17:31:20|21350.62|21230.62|21345.24|21225.24|21350.62|21230.62|21345.24|21225.24|9
1633627890000|2021-10-07 17:31:30|21345.31|21225.31|21338.48|21218.48|21345.31|21225.31|21338.48|21218.48|10
1633627900000|2021-10-07 17:31:40|21337.76|21217.76|21335.33|21215.33|21338.03|21218.03|21335.33|21215.33|10
1633627910000|2021-10-07 17:31:50|21335.01|21215.01|21329.16|21209.16|21335.01|21215.01|21329.16|21209.16|10
1633627920000|2021-10-07 17:32:00|21328.55|21208.55|21328.1|21208.1|21329.23|21209.23|21327.64|21207.64|10
1633627930000|2021-10-07 17:32:10|21329.48|21209.48|21328.62|21208.62|21331.28|21211.28|21328.62|21208.62|10
1633627940000|2021-10-07 17:32:20|21328.75|21208.75|21327.87|21207.87|21331.24|21211.24|21327.82|21207.82|10
1633627950000|2021-10-07 17:32:30|21326.97|21206.97|21328.43|21208.43|21328.43|21208.43|21326.51|21206.51|10
1633627960000|2021-10-07 17:32:40|21328.41|21208.41|21331.2|21211.2|21331.43|21211.43|21328.41|21208.41|10
1633627970000|2021-10-07 17:32:50|21331.7|21211.7|21333.01|21213.01|21333.01|21213.01|21330.88|21210.88|9
1633627980000|2021-10-07 17:33:00|21332.1|21212.1|21330.4|21210.4|21332.67|21212.67|21330.4|21210.4|10
1633627990000|2021-10-07 17:33:10|21330.2|21210.2|21328.51|21208.51|21330.27|21210.27|21327.82|21207.82|10
1633628000000|2021-10-07 17:33:20|21328.14|21208.14|21330.66|21210.66|21330.66|21210.66|21328.14|21208.14|10
1633628010000|2021-10-07 17:33:30|21330.75|21210.75|21330.66|21210.66|21330.75|21210.75|21329.43|21209.43|10
1633628020000|2021-10-07 17:33:40|21329.42|21209.42|21328.82|21208.82|21329.76|21209.76|21328.8|21208.8|10
1633628030000|2021-10-07 17:33:50|21328.9|21208.9|21327.61|21207.61|21328.9|21208.9|21327.56|21207.56|10
1633628040000|2021-10-07 17:34:00|21327.76|21207.76|21326.69|21206.69|21328.27|21208.27|21326.19|21206.19|10
1633628050000|2021-10-07 17:34:10|21326.21|21206.21|21325.83|21205.83|21326.21|21206.21|21325.12|21205.12|10
1633628060000|2021-10-07 17:34:20|21325.14|21205.14|21328|21208|21328.95|21208.95|21325.14|21205.14|10
1633628070000|2021-10-07 17:34:30|21328.31|21208.31|21326.37|21206.37|21328.53|21208.53|21326.37|21206.37|10
1633628080000|2021-10-07 17:34:40|21325.33|21205.33|21322.14|21202.14|21325.49|21205.49|21321.8|21201.8|10
1633628090000|2021-10-07 17:34:50|21321.9|21201.9|21314.44|21194.44|21321.9|21201.9|21314.44|21194.44|10
1633628100000|2021-10-07 17:35:00|21313.09|21193.09|21308.43|21188.43|21313.09|21193.09|21308.41|21188.41|10
1633628110000|2021-10-07 17:35:10|21308.41|21188.41|21304.7|21184.7|21308.41|21188.41|21304.69|21184.69|10
1633628120000|2021-10-07 17:35:20|21305.16|21185.16|21298.93|21178.93|21305.32|21185.32|21298.35|21178.35|10
1633628130000|2021-10-07 17:35:30|21297.96|21177.96|21296.33|21176.33|21297.96|21177.96|21296.33|21176.33|10
1633628140000|2021-10-07 17:35:40|21296.28|21176.28|21293.58|21173.58|21296.84|21176.84|21293.58|21173.58|10
1633628150000|2021-10-07 17:35:50|21293.41|21173.41|21289.43|21169.43|21293.41|21173.41|21289.43|21169.43|10
1633628160000|2021-10-07 17:36:00|21289.39|21169.39|21288.62|21168.62|21289.39|21169.39|21288.13|21168.13|10
1633628170000|2021-10-07 17:36:10|21289.7|21169.7|21288.53|21168.53|21290.94|21170.94|21288.37|21168.37|10
1633628180000|2021-10-07 17:36:20|21289.26|21169.26|21289.35|21169.35|21290.65|21170.65|21289.13|21169.13|10
1633628190000|2021-10-07 17:36:30|21289.12|21169.12|21292.26|21172.26|21292.26|21172.26|21289.12|21169.12|10
1633628200000|2021-10-07 17:36:40|21292.59|21172.59|21297.39|21177.39|21297.39|21177.39|21292.59|21172.59|10
1633628210000|2021-10-07 17:36:50|21297.06|21177.06|21296.57|21176.57|21297.13|21177.13|21296.42|21176.42|10
1633628220000|2021-10-07 17:37:00|21296.88|21176.88|21296.9|21176.9|21297.27|21177.27|21296.11|21176.11|10
1633628230000|2021-10-07 17:37:10|21297.47|21177.47|21299.33|21179.33|21299.33|21179.33|21297.26|21177.26|9
1633628240000|2021-10-07 17:37:20|21300.2|21180.2|21304.54|21184.54|21304.54|21184.54|21300.2|21180.2|10
1633628250000|2021-10-07 17:37:30|21305.22|21185.22|21313.22|21193.22|21313.22|21193.22|21305.14|21185.14|10
1633628260000|2021-10-07 17:37:40|21313.87|21193.87|21319.17|21199.17|21319.17|21199.17|21313.87|21193.87|10
1633628270000|2021-10-07 17:37:50|21318.88|21198.88|21317.53|21197.53|21319.4|21199.4|21317.53|21197.53|10
1633628280000|2021-10-07 17:38:00|21317.72|21197.72|21316.9|21196.9|21318.17|21198.17|21316.07|21196.07|10
1633628290000|2021-10-07 17:38:10|21315.54|21195.54|21313.9|21193.9|21315.54|21195.54|21313.9|21193.9|10
1633628300000|2021-10-07 17:38:20|21313.56|21193.56|21313.78|21193.78|21314.32|21194.32|21313.02|21193.02|10
1633628310000|2021-10-07 17:38:30|21313.98|21193.98|21315.33|21195.33|21315.38|21195.38|21313.38|21193.38|10
1633628320000|2021-10-07 17:38:40|21315.82|21195.82|21317.79|21197.79|21317.79|21197.79|21315.69|21195.69|10
1633628330000|2021-10-07 17:38:50|21317.81|21197.81|21321.04|21201.04|21321.04|21201.04|21317.81|21197.81|10
1633628340000|2021-10-07 17:39:00|21321.15|21201.15|21321.77|21201.77|21322.27|21202.27|21321.15|21201.15|10
1633628350000|2021-10-07 17:39:10|21321.41|21201.41|21320.21|21200.21|21321.51|21201.51|21320.21|21200.21|10
1633628360000|2021-10-07 17:39:20|21320.2|21200.2|21319.8|21199.8|21320.9|21200.9|21319.8|21199.8|10
1633628370000|2021-10-07 17:39:30|21319.94|21199.94|21322.44|21202.44|21322.44|21202.44|21319.79|21199.79|10
1633628380000|2021-10-07 17:39:40|21322.92|21202.92|21329.01|21209.01|21329.01|21209.01|21322.92|21202.92|10
1633628390000|2021-10-07 17:39:50|21329.17|21209.17|21332.98|21212.98|21332.98|21212.98|21329.17|21209.17|10
1633628400000|2021-10-07 17:40:00|21335.38|21215.38|21335.92|21215.92|21335.92|21215.92|21335.23|21215.23|10
1633628410000|2021-10-07 17:40:10|21335.97|21215.97|21338.88|21218.88|21338.88|21218.88|21335.97|21215.97|10
1633628420000|2021-10-07 17:40:20|21339.34|21219.34|21340.8|21220.8|21340.99|21220.99|21339.03|21219.03|10
1633628430000|2021-10-07 17:40:30|21338.5|21218.5|21336.32|21216.32|21338.5|21218.5|21336.32|21216.32|10
1633628440000|2021-10-07 17:40:40|21336.55|21216.55|21337|21217|21337.29|21217.29|21335.95|21215.95|10
1633628450000|2021-10-07 17:40:50|21337.03|21217.03|21337.83|21217.83|21337.91|21217.91|21336.74|21216.74|10
1633628460000|2021-10-07 17:41:00|21337.9|21217.9|21340.56|21220.56|21340.56|21220.56|21337.77|21217.77|9
1633628470000|2021-10-07 17:41:10|21343.31|21223.31|21342.62|21222.62|21343.35|21223.35|21342.62|21222.62|9
1633628480000|2021-10-07 17:41:20|21342.74|21222.74|21344.25|21224.25|21345.83|21225.83|21342.74|21222.74|10
1633628490000|2021-10-07 17:41:30|21343.77|21223.77|21345.49|21225.49|21345.49|21225.49|21343.77|21223.77|10
1633628500000|2021-10-07 17:41:40|21345.35|21225.35|21344.86|21224.86|21345.99|21225.99|21344.86|21224.86|10
1633628510000|2021-10-07 17:41:50|21344.53|21224.53|21342.12|21222.12|21344.53|21224.53|21342.08|21222.08|10
1633628520000|2021-10-07 17:42:00|21341.25|21221.25|21341.56|21221.56|21341.6|21221.6|21338.96|21218.96|10
1633628530000|2021-10-07 17:42:10|21341.75|21221.75|21339.28|21219.28|21341.75|21221.75|21338.86|21218.86|10
1633628540000|2021-10-07 17:42:20|21339.97|21219.97|21338.52|21218.52|21340.37|21220.37|21338.52|21218.52|10
1633628550000|2021-10-07 17:42:30|21338.54|21218.54|21338.27|21218.27|21338.65|21218.65|21337.18|21217.18|10
1633628560000|2021-10-07 17:42:40|21338.09|21218.09|21341.68|21221.68|21341.86|21221.86|21338.08|21218.08|10
1633628570000|2021-10-07 17:42:50|21342.19|21222.19|21345.61|21225.61|21346.33|21226.33|21342.19|21222.19|10
1633628580000|2021-10-07 17:43:00|21345.84|21225.84|21343.66|21223.66|21345.84|21225.84|21343.51|21223.51|10
1633628590000|2021-10-07 17:43:10|21343.69|21223.69|21342.96|21222.96|21343.89|21223.89|21342.96|21222.96|10
1633628600000|2021-10-07 17:43:20|21342.85|21222.85|21342.92|21222.92|21343.44|21223.44|21342.68|21222.68|10
1633628610000|2021-10-07 17:43:30|21343.25|21223.25|21340.71|21220.71|21343.25|21223.25|21340.02|21220.02|10
1633628620000|2021-10-07 17:43:40|21340.44|21220.44|21339.21|21219.21|21340.9|21220.9|21338.35|21218.35|10
1633628630000|2021-10-07 17:43:50|21338.99|21218.99|21341.36|21221.36|21341.36|21221.36|21338.99|21218.99|9
1633628640000|2021-10-07 17:44:00|21342.19|21222.19|21342.19|21222.19|21343.12|21223.12|21341.13|21221.13|8
1633628650000|2021-10-07 17:44:10|21342.13|21222.13|21353.25|21233.25|21353.25|21233.25|21342.09|21222.09|10
1633628660000|2021-10-07 17:44:20|21352.58|21232.58|21354.73|21234.73|21354.83|21234.83|21352.58|21232.58|10
1633628670000|2021-10-07 17:44:30|21354.97|21234.97|21356.69|21236.69|21356.69|21236.69|21354.97|21234.97|10
1633628680000|2021-10-07 17:44:40|21356.28|21236.28|21354.68|21234.68|21356.28|21236.28|21354.05|21234.05|10
1633628690000|2021-10-07 17:44:50|21354.62|21234.62|21357.66|21237.66|21358.11|21238.11|21354.62|21234.62|10
1633628700000|2021-10-07 17:45:00|21358.03|21238.03|21359.87|21239.87|21359.87|21239.87|21358.03|21238.03|10
1633628710000|2021-10-07 17:45:10|21360.72|21240.72|21364.01|21244.01|21364.01|21244.01|21360.72|21240.72|10
1633628720000|2021-10-07 17:45:20|21363.76|21243.76|21366.99|21246.99|21366.99|21246.99|21363.76|21243.76|10
1633628730000|2021-10-07 17:45:30|21366.95|21246.95|21370.29|21250.29|21370.86|21250.86|21366.95|21246.95|10
1633628740000|2021-10-07 17:45:40|21370.24|21250.24|21368.86|21248.86|21372.38|21252.38|21368.86|21248.86|10
1633628750000|2021-10-07 17:45:50|21368.11|21248.11|21365.91|21245.91|21368.11|21248.11|21365.67|21245.67|10
1633628760000|2021-10-07 17:46:00|21365.27|21245.27|21367.16|21247.16|21367.16|21247.16|21364.96|21244.96|9
1633628770000|2021-10-07 17:46:10|21366.24|21246.24|21366.31|21246.31|21366.31|21246.31|21365.49|21245.49|10
1633628780000|2021-10-07 17:46:20|21364.62|21244.62|21362.55|21242.55|21364.62|21244.62|21361.86|21241.86|10
1633628790000|2021-10-07 17:46:30|21362.44|21242.44|21358.2|21238.2|21362.44|21242.44|21357.39|21237.39|10
1633628800000|2021-10-07 17:46:40|21358.03|21238.03|21354.91|21234.91|21358.03|21238.03|21354.3|21234.3|9
1633628810000|2021-10-07 17:46:50|21355|21235|21354.45|21234.45|21355|21235|21353.13|21233.13|10
1633628820000|2021-10-07 17:47:00|21354.5|21234.5|21347.82|21227.82|21354.5|21234.5|21347.82|21227.82|10
1633628830000|2021-10-07 17:47:10|21347.11|21227.11|21345.77|21225.77|21347.87|21227.87|21344.9|21224.9|10
1633628840000|2021-10-07 17:47:20|21345.96|21225.96|21347.41|21227.41|21348.1|21228.1|21345.96|21225.96|10
1633628850000|2021-10-07 17:47:30|21347.37|21227.37|21347.22|21227.22|21347.9|21227.9|21346.92|21226.92|10
1633628860000|2021-10-07 17:47:40|21346.74|21226.74|21340.07|21220.07|21347.28|21227.28|21340.07|21220.07|10
1633628870000|2021-10-07 17:47:50|21339.96|21219.96|21334.22|21214.22|21339.96|21219.96|21334.22|21214.22|10
1633628880000|2021-10-07 17:48:00|21334.79|21214.79|21332.32|21212.32|21334.79|21214.79|21332.27|21212.27|10
1633628890000|2021-10-07 17:48:10|21330.99|21210.99|21330.45|21210.45|21331.5|21211.5|21330.45|21210.45|10
1633628900000|2021-10-07 17:48:20|21330.08|21210.08|21331.11|21211.11|21331.84|21211.84|21329.08|21209.08|9
1633628910000|2021-10-07 17:48:30|21331.63|21211.63|21329.05|21209.05|21332.07|21212.07|21329.05|21209.05|10
1633628920000|2021-10-07 17:48:40|21328.78|21208.78|21327.27|21207.27|21329.21|21209.21|21327.27|21207.27|10
1633628930000|2021-10-07 17:48:50|21324.9|21204.9|21323.49|21203.49|21325.05|21205.05|21323.08|21203.08|10
1633628940000|2021-10-07 17:49:00|21323.38|21203.38|21323.64|21203.64|21323.64|21203.64|21323.07|21203.07|10
1633628950000|2021-10-07 17:49:10|21323.47|21203.47|21325.83|21205.83|21326.02|21206.02|21323.25|21203.25|10
1633628960000|2021-10-07 17:49:20|21325.95|21205.95|21326.02|21206.02|21327.6|21207.6|21324.53|21204.53|10
1633628970000|2021-10-07 17:49:30|21324.07|21204.07|21318.31|21198.31|21324.07|21204.07|21318.31|21198.31|10
1633628980000|2021-10-07 17:49:40|21318.38|21198.38|21311.19|21191.19|21318.63|21198.63|21311.19|21191.19|10
1633628990000|2021-10-07 17:49:50|21310.14|21190.14|21304.75|21184.75|21310.14|21190.14|21304.75|21184.75|10
1633629000000|2021-10-07 17:50:00|21304.8|21184.8|21304.68|21184.68|21304.97|21184.97|21304.04|21184.04|10
1633629010000|2021-10-07 17:50:10|21305.07|21185.07|21302.43|21182.43|21305.21|21185.21|21302.03|21182.03|10
1633629020000|2021-10-07 17:50:20|21301.56|21181.56|21296.59|21176.59|21301.56|21181.56|21296.59|21176.59|10
1633629030000|2021-10-07 17:50:30|21297.34|21177.34|21296.05|21176.05|21297.34|21177.34|21295.9|21175.9|10
1633629040000|2021-10-07 17:50:40|21295.64|21175.64|21294.09|21174.09|21295.64|21175.64|21292.29|21172.29|10
1633629050000|2021-10-07 17:50:50|21294.1|21174.1|21292.36|21172.36|21294.88|21174.88|21291.67|21171.67|10
1633629060000|2021-10-07 17:51:00|21292.22|21172.22|21293.88|21173.88|21294.22|21174.22|21291.22|21171.22|10
1633629070000|2021-10-07 17:51:10|21292.93|21172.93|21294.28|21174.28|21294.41|21174.41|21292.44|21172.44|10
1633629080000|2021-10-07 17:51:20|21295.12|21175.12|21300.54|21180.54|21300.54|21180.54|21295.12|21175.12|10
1633629090000|2021-10-07 17:51:30|21300.45|21180.45|21302.96|21182.96|21303.01|21183.01|21298.17|21178.17|10
1633629100000|2021-10-07 17:51:40|21302.98|21182.98|21309.63|21189.63|21309.98|21189.98|21302.73|21182.73|10
1633629110000|2021-10-07 17:51:50|21309.5|21189.5|21316.7|21196.7|21316.73|21196.73|21309.5|21189.5|10
1633629120000|2021-10-07 17:52:00|21318.08|21198.08|21328.47|21208.47|21328.47|21208.47|21318.08|21198.08|10
1633629130000|2021-10-07 17:52:10|21329.65|21209.65|21327.19|21207.19|21329.65|21209.65|21326.74|21206.74|10
1633629140000|2021-10-07 17:52:20|21326.72|21206.72|21330.78|21210.78|21330.78|21210.78|21326.72|21206.72|10
1633629150000|2021-10-07 17:52:30|21330.89|21210.89|21334.04|21214.04|21334.89|21214.89|21330.89|21210.89|10
1633629160000|2021-10-07 17:52:40|21334.35|21214.35|21338.15|21218.15|21338.15|21218.15|21334.28|21214.28|10
1633629170000|2021-10-07 17:52:50|21337.93|21217.93|21339.26|21219.26|21339.26|21219.26|21337.87|21217.87|10
1633629180000|2021-10-07 17:53:00|21339.76|21219.76|21340.83|21220.83|21341.34|21221.34|21338.94|21218.94|10
1633629190000|2021-10-07 17:53:10|21339|21219|21341.02|21221.02|21341.02|21221.02|21338.68|21218.68|9
1633629200000|2021-10-07 17:53:20|21341.57|21221.57|21344.82|21224.82|21345.21|21225.21|21341.06|21221.06|10
1633629210000|2021-10-07 17:53:30|21344.72|21224.72|21346.9|21226.9|21347.04|21227.04|21344.5|21224.5|10
1633629220000|2021-10-07 17:53:40|21346.67|21226.67|21348.2|21228.2|21348.2|21228.2|21346.53|21226.53|10
1633629230000|2021-10-07 17:53:50|21348.19|21228.19|21347.3|21227.3|21349.32|21229.32|21347.3|21227.3|10
1633629240000|2021-10-07 17:54:00|21347.36|21227.36|21344.9|21224.9|21347.36|21227.36|21343.97|21223.97|10
1633629250000|2021-10-07 17:54:10|21344.56|21224.56|21346.11|21226.11|21346.7|21226.7|21344.56|21224.56|10
1633629260000|2021-10-07 17:54:20|21346.25|21226.25|21347.58|21227.58|21347.58|21227.58|21346.17|21226.17|10
1633629270000|2021-10-07 17:54:30|21347.65|21227.65|21347.83|21227.83|21347.89|21227.89|21347.22|21227.22|10
1633629280000|2021-10-07 17:54:40|21347.58|21227.58|21344.4|21224.4|21348.22|21228.22|21344.4|21224.4|10
1633629290000|2021-10-07 17:54:50|21343.87|21223.87|21341.25|21221.25|21344.11|21224.11|21341.25|21221.25|10
1633629300000|2021-10-07 17:55:00|21340.77|21220.77|21342.34|21222.34|21342.89|21222.89|21339.5|21219.5|10
1633629310000|2021-10-07 17:55:10|21343.53|21223.53|21345.55|21225.55|21345.55|21225.55|21343.53|21223.53|10
1633629320000|2021-10-07 17:55:20|21345.76|21225.76|21343.03|21223.03|21346.61|21226.61|21343.03|21223.03|10
1633629330000|2021-10-07 17:55:30|21342.78|21222.78|21341.46|21221.46|21343.34|21223.34|21341.46|21221.46|10
1633629340000|2021-10-07 17:55:40|21341.5|21221.5|21340.07|21220.07|21341.91|21221.91|21339.97|21219.97|10
1633629350000|2021-10-07 17:55:50|21342.06|21222.06|21339.74|21219.74|21342.06|21222.06|21339.33|21219.33|10
1633629360000|2021-10-07 17:56:00|21339.67|21219.67|21337.36|21217.36|21339.67|21219.67|21337.31|21217.31|10
1633629370000|2021-10-07 17:56:10|21337.03|21217.03|21335.19|21215.19|21337.29|21217.29|21334.97|21214.97|10
1633629380000|2021-10-07 17:56:20|21334.97|21214.97|21333.99|21213.99|21335.68|21215.68|21333.4|21213.4|10
1633629390000|2021-10-07 17:56:30|21333.68|21213.68|21335.92|21215.92|21336.23|21216.23|21333.68|21213.68|10
1633629400000|2021-10-07 17:56:40|21336.09|21216.09|21329.99|21209.99|21336.09|21216.09|21329.52|21209.52|10
1633629410000|2021-10-07 17:56:50|21330.59|21210.59|21329.59|21209.59|21330.67|21210.67|21329.59|21209.59|10
1633629420000|2021-10-07 17:57:00|21328.37|21208.37|21327.29|21207.29|21328.87|21208.87|21327.29|21207.29|10
1633629430000|2021-10-07 17:57:10|21327.14|21207.14|21323.98|21203.98|21327.14|21207.14|21323.98|21203.98|10
1633629440000|2021-10-07 17:57:20|21323.82|21203.82|21317.92|21197.92|21323.82|21203.82|21317.92|21197.92|10
1633629450000|2021-10-07 17:57:30|21316.95|21196.95|21314.54|21194.54|21317.35|21197.35|21314.54|21194.54|10
1633629460000|2021-10-07 17:57:40|21314.24|21194.24|21312.56|21192.56|21314.24|21194.24|21311.88|21191.88|10
1633629470000|2021-10-07 17:57:50|21312.38|21192.38|21313.41|21193.41|21313.41|21193.41|21312.38|21192.38|10
1633629480000|2021-10-07 17:58:00|21313.48|21193.48|21315.44|21195.44|21315.82|21195.82|21312.84|21192.84|10
1633629490000|2021-10-07 17:58:10|21316.66|21196.66|21314.79|21194.79|21316.66|21196.66|21314.33|21194.33|10
1633629500000|2021-10-07 17:58:20|21314.83|21194.83|21315.74|21195.74|21316.12|21196.12|21314.43|21194.43|10
1633629510000|2021-10-07 17:58:30|21316.23|21196.23|21314.37|21194.37|21316.31|21196.31|21314.28|21194.28|10
1633629520000|2021-10-07 17:58:40|21315.17|21195.17|21313.87|21193.87|21315.17|21195.17|21313.68|21193.68|10
1633629530000|2021-10-07 17:58:50|21313.42|21193.42|21312.88|21192.88|21314.24|21194.24|21312.6|21192.6|10
1633629540000|2021-10-07 17:59:00|21312.71|21192.71|21312.32|21192.32|21312.71|21192.71|21312.31|21192.31|8
1633629550000|2021-10-07 17:59:10|21312.46|21192.46|21316.07|21196.07|21316.07|21196.07|21312.33|21192.33|10
1633629560000|2021-10-07 17:59:20|21316.72|21196.72|21321.12|21201.12|21321.55|21201.55|21316.72|21196.72|10
1633629570000|2021-10-07 17:59:30|21322.05|21202.05|21322.08|21202.08|21323.27|21203.27|21321.81|21201.81|10
1633629580000|2021-10-07 17:59:40|21321.74|21201.74|21317.13|21197.13|21321.74|21201.74|21317.13|21197.13|10
1633629590000|2021-10-07 17:59:50|21316.97|21196.97|21318.19|21198.19|21318.78|21198.78|21316.48|21196.48|10
1633629600000|2021-10-07 18:00:00|21317.76|21197.76|21320.67|21200.67|21320.67|21200.67|21317.76|21197.76|10
1633629610000|2021-10-07 18:00:10|21320.17|21200.17|21321.73|21201.73|21321.73|21201.73|21319.62|21199.62|9
1633629620000|2021-10-07 18:00:20|21321.17|21201.17|21323.61|21203.61|21323.61|21203.61|21320.69|21200.69|10
1633629630000|2021-10-07 18:00:30|21323.77|21203.77|21324.21|21204.21|21325.02|21205.02|21322.73|21202.73|9
1633629640000|2021-10-07 18:00:40|21324.18|21204.18|21326.42|21206.42|21326.54|21206.54|21324.18|21204.18|10
1633629650000|2021-10-07 18:00:50|21326.27|21206.27|21329.01|21209.01|21329.01|21209.01|21326.27|21206.27|10
1633629660000|2021-10-07 18:01:00|21329.25|21209.25|21330.4|21210.4|21331.55|21211.55|21329.09|21209.09|10
1633629670000|2021-10-07 18:01:10|21330.25|21210.25|21324.83|21204.83|21330.25|21210.25|21324.83|21204.83|10
1633629680000|2021-10-07 18:01:20|21324.18|21204.18|21319.48|21199.48|21324.77|21204.77|21319.48|21199.48|10
1633629690000|2021-10-07 18:01:30|21319.96|21199.96|21316.91|21196.91|21320.17|21200.17|21316.91|21196.91|10
1633629700000|2021-10-07 18:01:40|21317.09|21197.09|21310.37|21190.37|21317.09|21197.09|21310.37|21190.37|10
1633629710000|2021-10-07 18:01:50|21310.01|21190.01|21309.85|21189.85|21310.61|21190.61|21309.59|21189.59|10
1633629720000|2021-10-07 18:02:00|21309.4|21189.4|21310.85|21190.85|21310.85|21190.85|21309.4|21189.4|9
1633629730000|2021-10-07 18:02:10|21311.85|21191.85|21315.92|21195.92|21315.92|21195.92|21311.85|21191.85|10
1633629740000|2021-10-07 18:02:20|21316.17|21196.17|21323.15|21203.15|21323.15|21203.15|21316.17|21196.17|10
1633629750000|2021-10-07 18:02:30|21323.31|21203.31|21323.63|21203.63|21325.19|21205.19|21323.31|21203.31|10
1633629760000|2021-10-07 18:02:40|21324|21204|21329.33|21209.33|21329.33|21209.33|21323.67|21203.67|10
1633629770000|2021-10-07 18:02:50|21330.21|21210.21|21335.85|21215.85|21335.85|21215.85|21330.21|21210.21|10
1633629780000|2021-10-07 18:03:00|21336.4|21216.4|21337.49|21217.49|21340.31|21220.31|21336.4|21216.4|10
1633629790000|2021-10-07 18:03:10|21336.27|21216.27|21332.09|21212.09|21336.68|21216.68|21332.09|21212.09|10
1633629800000|2021-10-07 18:03:20|21331.77|21211.77|21326.08|21206.08|21331.77|21211.77|21326.08|21206.08|10
1633629810000|2021-10-07 18:03:30|21326.26|21206.26|21322.42|21202.42|21327.62|21207.62|21322.38|21202.38|10
1633629820000|2021-10-07 18:03:40|21323.34|21203.34|21316.01|21196.01|21323.34|21203.34|21316.01|21196.01|10
1633629830000|2021-10-07 18:03:50|21315.49|21195.49|21311.57|21191.57|21315.49|21195.49|21311.5|21191.5|9
1633629840000|2021-10-07 18:04:00|21308.86|21188.86|21310|21190|21310|21190|21306.37|21186.37|10
1633629850000|2021-10-07 18:04:10|21309.36|21189.36|21307.41|21187.41|21309.71|21189.71|21307.41|21187.41|10
1633629860000|2021-10-07 18:04:20|21307.97|21187.97|21301.74|21181.74|21307.97|21187.97|21301.74|21181.74|9
1633629870000|2021-10-07 18:04:30|21300.97|21180.97|21294.23|21174.23|21300.97|21180.97|21294.17|21174.17|10
1633629880000|2021-10-07 18:04:40|21294.27|21174.27|21291.7|21171.7|21294.48|21174.48|21291.7|21171.7|10
1633629890000|2021-10-07 18:04:50|21291.63|21171.63|21287.16|21167.16|21291.63|21171.63|21287.05|21167.05|10
1633629900000|2021-10-07 18:05:00|21287.2|21167.2|21286.94|21166.94|21287.39|21167.39|21285.85|21165.85|9
1633629910000|2021-10-07 18:05:10|21287.13|21167.13|21287.81|21167.81|21288.03|21168.03|21286.25|21166.25|10
1633629920000|2021-10-07 18:05:20|21288.54|21168.54|21289.02|21169.02|21290.87|21170.87|21288.54|21168.54|10
1633629930000|2021-10-07 18:05:30|21289.55|21169.55|21289.88|21169.88|21291.14|21171.14|21289.55|21169.55|10
1633629940000|2021-10-07 18:05:40|21288.18|21168.18|21288.16|21168.16|21289.67|21169.67|21288.16|21168.16|10
1633629950000|2021-10-07 18:05:50|21289.45|21169.45|21291.26|21171.26|21291.26|21171.26|21289.45|21169.45|10
1633629960000|2021-10-07 18:06:00|21290.85|21170.85|21293.44|21173.44|21293.44|21173.44|21290.85|21170.85|10
1633629970000|2021-10-07 18:06:10|21293.07|21173.07|21295.26|21175.26|21295.26|21175.26|21293.01|21173.01|10
1633629980000|2021-10-07 18:06:20|21294.91|21174.91|21295.54|21175.54|21296.45|21176.45|21294.91|21174.91|10
1633629990000|2021-10-07 18:06:30|21295.82|21175.82|21300.07|21180.07|21300.07|21180.07|21295.82|21175.82|10
1633630000000|2021-10-07 18:06:40|21300.24|21180.24|21301.72|21181.72|21302.04|21182.04|21300.24|21180.24|10
1633630010000|2021-10-07 18:06:50|21300.95|21180.95|21302|21182|21302|21182|21300.61|21180.61|10
1633630020000|2021-10-07 18:07:00|21302.15|21182.15|21304.66|21184.66|21304.92|21184.92|21302.15|21182.15|10
1633630030000|2021-10-07 18:07:10|21304.86|21184.86|21301.46|21181.46|21305.93|21185.93|21301.46|21181.46|9
1633630040000|2021-10-07 18:07:20|21300.4|21180.4|21296.39|21176.39|21300.4|21180.4|21296.39|21176.39|10
1633630050000|2021-10-07 18:07:30|21296.5|21176.5|21290.92|21170.92|21296.5|21176.5|21290.72|21170.72|10
1633630060000|2021-10-07 18:07:40|21288.34|21168.34|21290.35|21170.35|21290.35|21170.35|21288.02|21168.02|10
1633630070000|2021-10-07 18:07:50|21291.06|21171.06|21288.21|21168.21|21291.1|21171.1|21288.21|21168.21|10
1633630080000|2021-10-07 18:08:00|21287.49|21167.49|21287.03|21167.03|21287.49|21167.49|21284.93|21164.93|10
1633630090000|2021-10-07 18:08:10|21286.55|21166.55|21284.35|21164.35|21286.55|21166.55|21284.35|21164.35|8
1633630100000|2021-10-07 18:08:20|21284.78|21164.78|21286.54|21166.54|21286.54|21166.54|21284.18|21164.18|10
1633630110000|2021-10-07 18:08:30|21286.51|21166.51|21285.41|21165.41|21286.51|21166.51|21285.15|21165.15|10
1633630120000|2021-10-07 18:08:40|21285.67|21165.67|21287.29|21167.29|21287.77|21167.77|21285.67|21165.67|10
1633630130000|2021-10-07 18:08:50|21286.82|21166.82|21287.3|21167.3|21287.65|21167.65|21286.29|21166.29|10
1633630140000|2021-10-07 18:09:00|21287.49|21167.49|21285.72|21165.72|21287.63|21167.63|21285.55|21165.55|10
1633630150000|2021-10-07 18:09:10|21285.35|21165.35|21286.14|21166.14|21286.14|21166.14|21285.07|21165.07|9
1633630160000|2021-10-07 18:09:20|21286.73|21166.73|21285.95|21165.95|21287.24|21167.24|21285.95|21165.95|10
1633630170000|2021-10-07 18:09:30|21286.52|21166.52|21289.99|21169.99|21289.99|21169.99|21286.52|21166.52|10
1633630180000|2021-10-07 18:09:40|21289.33|21169.33|21291.07|21171.07|21291.07|21171.07|21288.56|21168.56|10
1633630190000|2021-10-07 18:09:50|21290.81|21170.81|21295.68|21175.68|21296.22|21176.22|21290.81|21170.81|10
1633630200000|2021-10-07 18:10:00|21295.5|21175.5|21294.61|21174.61|21295.5|21175.5|21294.61|21174.61|10
1633630210000|2021-10-07 18:10:10|21294.21|21174.21|21296.43|21176.43|21296.43|21176.43|21294.1|21174.1|10
1633630220000|2021-10-07 18:10:20|21296.7|21176.7|21295.31|21175.31|21296.96|21176.96|21295.31|21175.31|9
1633630230000|2021-10-07 18:10:30|21295.08|21175.08|21295.25|21175.25|21295.83|21175.83|21294.8|21174.8|9
1633630240000|2021-10-07 18:10:40|21295.44|21175.44|21299.42|21179.42|21299.42|21179.42|21295.44|21175.44|10
1633630250000|2021-10-07 18:10:50|21299.68|21179.68|21301|21181|21302.09|21182.09|21299.68|21179.68|10
1633630260000|2021-10-07 18:11:00|21300.88|21180.88|21302.74|21182.74|21302.74|21182.74|21300.88|21180.88|9
1633630270000|2021-10-07 18:11:10|21302.92|21182.92|21302.19|21182.19|21302.92|21182.92|21301.8|21181.8|9
1633630280000|2021-10-07 18:11:20|21302.16|21182.16|21308.3|21188.3|21308.3|21188.3|21302.12|21182.12|10
1633630290000|2021-10-07 18:11:30|21310.12|21190.12|21310.36|21190.36|21312.89|21192.89|21310.12|21190.12|10
1633630300000|2021-10-07 18:11:40|21310.43|21190.43|21307.98|21187.98|21310.43|21190.43|21307.98|21187.98|10
1633630310000|2021-10-07 18:11:50|21307.65|21187.65|21305.24|21185.24|21307.65|21187.65|21305.24|21185.24|10
1633630320000|2021-10-07 18:12:00|21305.41|21185.41|21306.16|21186.16|21306.16|21186.16|21305.41|21185.41|10
1633630330000|2021-10-07 18:12:10|21303.08|21183.08|21298.35|21178.35|21303.08|21183.08|21298.35|21178.35|10
1633630340000|2021-10-07 18:12:20|21298.56|21178.56|21299.97|21179.97|21300.08|21180.08|21298.07|21178.07|10
1633630350000|2021-10-07 18:12:30|21300.36|21180.36|21302.03|21182.03|21302.03|21182.03|21300.36|21180.36|9
1633630360000|2021-10-07 18:12:40|21302.26|21182.26|21305.34|21185.34|21305.43|21185.43|21302.26|21182.26|10
1633630370000|2021-10-07 18:12:50|21305.69|21185.69|21305.71|21185.71|21305.71|21185.71|21305.22|21185.22|10
1633630380000|2021-10-07 18:13:00|21305.63|21185.63|21307.93|21187.93|21307.93|21187.93|21305.52|21185.52|10
1633630390000|2021-10-07 18:13:10|21308.11|21188.11|21306.71|21186.71|21308.62|21188.62|21306.71|21186.71|10
1633630400000|2021-10-07 18:13:20|21307.54|21187.54|21305.6|21185.6|21307.54|21187.54|21305.6|21185.6|10
1633630410000|2021-10-07 18:13:30|21304.82|21184.82|21303.28|21183.28|21305.45|21185.45|21303.28|21183.28|9
1633630420000|2021-10-07 18:13:40|21302.45|21182.45|21304.15|21184.15|21304.15|21184.15|21302.32|21182.32|9
1633630430000|2021-10-07 18:13:50|21304.74|21184.74|21306.32|21186.32|21306.55|21186.55|21304.6|21184.6|10
1633630440000|2021-10-07 18:14:00|21306.64|21186.64|21302|21182|21307.21|21187.21|21302|21182|10
1633630450000|2021-10-07 18:14:10|21300.26|21180.26|21299.18|21179.18|21300.26|21180.26|21299.18|21179.18|10
1633630460000|2021-10-07 18:14:20|21298.04|21178.04|21292.57|21172.57|21298.04|21178.04|21292.57|21172.57|10
1633630470000|2021-10-07 18:14:30|21292.62|21172.62|21294.44|21174.44|21294.44|21174.44|21291.95|21171.95|10
1633630480000|2021-10-07 18:14:40|21294.46|21174.46|21296.64|21176.64|21296.64|21176.64|21294.46|21174.46|10
1633630490000|2021-10-07 18:14:50|21295.52|21175.52|21294.5|21174.5|21295.87|21175.87|21294.5|21174.5|10
1633630500000|2021-10-07 18:15:00|21294.61|21174.61|21299.11|21179.11|21299.11|21179.11|21294.61|21174.61|10
1633630510000|2021-10-07 18:15:10|21298.96|21178.96|21302.73|21182.73|21302.73|21182.73|21298.39|21178.39|10
1633630520000|2021-10-07 18:15:20|21302.9|21182.9|21307.21|21187.21|21307.32|21187.32|21302.9|21182.9|10
1633630530000|2021-10-07 18:15:30|21307.42|21187.42|21311.76|21191.76|21311.76|21191.76|21307.42|21187.42|9
1633630540000|2021-10-07 18:15:40|21311.26|21191.26|21311.45|21191.45|21311.92|21191.92|21311.26|21191.26|9
1633630550000|2021-10-07 18:15:50|21311.38|21191.38|21314.65|21194.65|21314.65|21194.65|21311.34|21191.34|10
1633630560000|2021-10-07 18:16:00|21314.6|21194.6|21317.26|21197.26|21317.84|21197.84|21314.6|21194.6|10
1633630570000|2021-10-07 18:16:10|21316.99|21196.99|21306.88|21186.88|21317.18|21197.18|21306.88|21186.88|10
1633630580000|2021-10-07 18:16:20|21303.54|21183.54|21300.68|21180.68|21303.54|21183.54|21300.16|21180.16|10
1633630590000|2021-10-07 18:16:30|21300.84|21180.84|21299.84|21179.84|21300.84|21180.84|21299.84|21179.84|10
1633630600000|2021-10-07 18:16:40|21300.22|21180.22|21297.96|21177.96|21300.45|21180.45|21297.96|21177.96|10
1633630610000|2021-10-07 18:16:50|21298.26|21178.26|21293.44|21173.44|21298.55|21178.55|21293.44|21173.44|10
1633630620000|2021-10-07 18:17:00|21292.52|21172.52|21285.86|21165.86|21292.52|21172.52|21285.86|21165.86|10
1633630630000|2021-10-07 18:17:10|21285.32|21165.32|21285.03|21165.03|21285.32|21165.32|21283.68|21163.68|10
1633630640000|2021-10-07 18:17:20|21284.94|21164.94|21292.65|21172.65|21292.65|21172.65|21284.94|21164.94|10
1633630650000|2021-10-07 18:17:30|21292.66|21172.66|21295.06|21175.06|21295.06|21175.06|21292.66|21172.66|10
1633630660000|2021-10-07 18:17:40|21295.23|21175.23|21294.07|21174.07|21295.66|21175.66|21294.07|21174.07|10
1633630670000|2021-10-07 18:17:50|21295.03|21175.03|21294.2|21174.2|21295.86|21175.86|21294|21174|10
1633630680000|2021-10-07 18:18:00|21294.5|21174.5|21297.55|21177.55|21297.55|21177.55|21294.5|21174.5|10
1633630690000|2021-10-07 18:18:10|21297.89|21177.89|21298.3|21178.3|21298.75|21178.75|21297.26|21177.26|10
1633630700000|2021-10-07 18:18:20|21298.69|21178.69|21305.66|21185.66|21305.87|21185.87|21298.69|21178.69|10
1633630710000|2021-10-07 18:18:30|21305.4|21185.4|21304.49|21184.49|21305.53|21185.53|21303.07|21183.07|10
1633630720000|2021-10-07 18:18:40|21304.25|21184.25|21305.08|21185.08|21305.46|21185.46|21304.18|21184.18|10
1633630730000|2021-10-07 18:18:50|21304.94|21184.94|21307.57|21187.57|21307.57|21187.57|21304.94|21184.94|9
1633630740000|2021-10-07 18:19:00|21307.58|21187.58|21308.5|21188.5|21308.65|21188.65|21307.13|21187.13|10
1633630750000|2021-10-07 18:19:10|21308.89|21188.89|21311.69|21191.69|21311.88|21191.88|21308.7|21188.7|10
1633630760000|2021-10-07 18:19:20|21311.94|21191.94|21311.51|21191.51|21313.19|21193.19|21311.51|21191.51|9
1633630770000|2021-10-07 18:19:30|21311.49|21191.49|21312.88|21192.88|21315.01|21195.01|21311.49|21191.49|10
1633630780000|2021-10-07 18:19:40|21313.52|21193.52|21311.9|21191.9|21313.52|21193.52|21309.98|21189.98|10
1633630790000|2021-10-07 18:19:50|21312.3|21192.3|21309.82|21189.82|21312.3|21192.3|21309.66|21189.66|9
1633630800000|2021-10-07 18:20:00|21308.74|21188.74|21306.33|21186.33|21308.74|21188.74|21305.18|21185.18|10
1633630810000|2021-10-07 18:20:10|21305.15|21185.15|21302.45|21182.45|21305.15|21185.15|21302.45|21182.45|9
1633630820000|2021-10-07 18:20:20|21302.3|21182.3|21298.3|21178.3|21302.3|21182.3|21298.3|21178.3|10
1633630830000|2021-10-07 18:20:30|21297.61|21177.61|21291.23|21171.23|21297.61|21177.61|21290.99|21170.99|10
1633630840000|2021-10-07 18:20:40|21290.3|21170.3|21286.06|21166.06|21290.76|21170.76|21286.06|21166.06|10
1633630850000|2021-10-07 18:20:50|21287.13|21167.13|21287.25|21167.25|21287.25|21167.25|21286.42|21166.42|10
1633630860000|2021-10-07 18:21:00|21287.61|21167.61|21284.67|21164.67|21287.65|21167.65|21284.67|21164.67|10
1633630870000|2021-10-07 18:21:10|21283.93|21163.93|21282.08|21162.08|21284.19|21164.19|21282.08|21162.08|10
1633630880000|2021-10-07 18:21:20|21281.91|21161.91|21280.47|21160.47|21281.91|21161.91|21279.34|21159.34|10
1633630890000|2021-10-07 18:21:30|21281.37|21161.37|21282.83|21162.83|21282.83|21162.83|21280.98|21160.98|10
1633630900000|2021-10-07 18:21:40|21282.68|21162.68|21288.99|21168.99|21288.99|21168.99|21282.68|21162.68|10
1633630910000|2021-10-07 18:21:50|21289.13|21169.13|21291.41|21171.41|21291.41|21171.41|21289.13|21169.13|10
1633630920000|2021-10-07 18:22:00|21291.24|21171.24|21289.07|21169.07|21291.6|21171.6|21289.07|21169.07|10
1633630930000|2021-10-07 18:22:10|21289.46|21169.46|21288.53|21168.53|21289.56|21169.56|21288.23|21168.23|9
1633630940000|2021-10-07 18:22:20|21288.49|21168.49|21286.86|21166.86|21288.49|21168.49|21285.66|21165.66|9
1633630950000|2021-10-07 18:22:30|21287.26|21167.26|21291.4|21171.4|21291.45|21171.45|21287.26|21167.26|10
1633630960000|2021-10-07 18:22:40|21291.94|21171.94|21293.4|21173.4|21293.4|21173.4|21291.53|21171.53|10
1633630970000|2021-10-07 18:22:50|21293.95|21173.95|21293.81|21173.81|21294.1|21174.1|21293.74|21173.74|10
1633630980000|2021-10-07 18:23:00|21293.87|21173.87|21299.53|21179.53|21299.53|21179.53|21293.66|21173.66|10
1633630990000|2021-10-07 18:23:10|21299.89|21179.89|21304.45|21184.45|21304.45|21184.45|21299.89|21179.89|9
1633631000000|2021-10-07 18:23:20|21304.46|21184.46|21301.53|21181.53|21304.46|21184.46|21301.53|21181.53|10
1633631010000|2021-10-07 18:23:30|21302.35|21182.35|21301.09|21181.09|21302.35|21182.35|21300.23|21180.23|10
1633631020000|2021-10-07 18:23:40|21301.54|21181.54|21300.33|21180.33|21301.56|21181.56|21300.33|21180.33|10
1633631030000|2021-10-07 18:23:50|21299.8|21179.8|21298.41|21178.41|21299.89|21179.89|21298.41|21178.41|9
1633631040000|2021-10-07 18:24:00|21298.23|21178.23|21298.24|21178.24|21298.42|21178.42|21297.76|21177.76|10
1633631050000|2021-10-07 18:24:10|21297.94|21177.94|21296.93|21176.93|21298.23|21178.23|21296.93|21176.93|10
1633631060000|2021-10-07 18:24:20|21296.79|21176.79|21291.19|21171.19|21296.79|21176.79|21290.55|21170.55|10
1633631070000|2021-10-07 18:24:30|21290.83|21170.83|21283.71|21163.71|21290.96|21170.96|21283.71|21163.71|10
1633631080000|2021-10-07 18:24:40|21282.86|21162.86|21284.02|21164.02|21284.21|21164.21|21282.46|21162.46|10
1633631090000|2021-10-07 18:24:50|21284.12|21164.12|21283.15|21163.15|21284.12|21164.12|21282.18|21162.18|9
1633631100000|2021-10-07 18:25:00|21282.87|21162.87|21284.39|21164.39|21284.39|21164.39|21282.65|21162.65|9
1633631110000|2021-10-07 18:25:10|21284.43|21164.43|21284.08|21164.08|21284.67|21164.67|21283.52|21163.52|10
1633631120000|2021-10-07 18:25:20|21283.48|21163.48|21284.39|21164.39|21284.53|21164.53|21283.48|21163.48|10
1633631130000|2021-10-07 18:25:30|21284.69|21164.69|21285.25|21165.25|21285.62|21165.62|21284.69|21164.69|9
1633631140000|2021-10-07 18:25:40|21285.57|21165.57|21285.86|21165.86|21285.88|21165.88|21285.27|21165.27|10
1633631150000|2021-10-07 18:25:50|21285.98|21165.98|21281.9|21161.9|21286.15|21166.15|21281.9|21161.9|9
1633631160000|2021-10-07 18:26:00|21281.61|21161.61|21277.68|21157.68|21281.61|21161.61|21277.68|21157.68|9
1633631170000|2021-10-07 18:26:10|21277.75|21157.75|21277.09|21157.09|21278.59|21158.59|21277.09|21157.09|10
1633631180000|2021-10-07 18:26:20|21277.12|21157.12|21276.97|21156.97|21277.32|21157.32|21276.03|21156.03|10
1633631190000|2021-10-07 18:26:30|21276.91|21156.91|21277.03|21157.03|21277.43|21157.43|21276.84|21156.84|8
1633631200000|2021-10-07 18:26:40|21277.52|21157.52|21272.83|21152.83|21277.52|21157.52|21272.83|21152.83|10
1633631210000|2021-10-07 18:26:50|21271.68|21151.68|21265.36|21145.36|21271.68|21151.68|21265.36|21145.36|10
1633631220000|2021-10-07 18:27:00|21265.44|21145.44|21264.06|21144.06|21265.44|21145.44|21263.52|21143.52|9
1633631230000|2021-10-07 18:27:10|21264.04|21144.04|21263.3|21143.3|21264.04|21144.04|21263.16|21143.16|10
1633631240000|2021-10-07 18:27:20|21263|21143|21265.47|21145.47|21265.47|21145.47|21262.08|21142.08|10
1633631250000|2021-10-07 18:27:30|21265.42|21145.42|21264.72|21144.72|21265.46|21145.46|21264.22|21144.22|10
1633631260000|2021-10-07 18:27:40|21265.23|21145.23|21263.33|21143.33|21265.23|21145.23|21263.29|21143.29|10
1633631270000|2021-10-07 18:27:50|21263.28|21143.28|21262.21|21142.21|21263.28|21143.28|21261.01|21141.01|10
1633631280000|2021-10-07 18:28:00|21260.79|21140.79|21261.29|21141.29|21262.31|21142.31|21260.79|21140.79|10
1633631290000|2021-10-07 18:28:10|21261.36|21141.36|21264.18|21144.18|21264.32|21144.32|21261.36|21141.36|10
1633631300000|2021-10-07 18:28:20|21264.24|21144.24|21264.16|21144.16|21265.41|21145.41|21264.16|21144.16|10
1633631310000|2021-10-07 18:28:30|21264.12|21144.12|21261.15|21141.15|21264.12|21144.12|21261.15|21141.15|10
1633631320000|2021-10-07 18:28:40|21260.54|21140.54|21258|21138|21260.54|21140.54|21257.61|21137.61|10
1633631330000|2021-10-07 18:28:50|21257.28|21137.28|21256.13|21136.13|21257.99|21137.99|21256.13|21136.13|9
1633631340000|2021-10-07 18:29:00|21255.15|21135.15|21257.15|21137.15|21257.15|21137.15|21255.15|21135.15|10
1633631350000|2021-10-07 18:29:10|21256.92|21136.92|21258.03|21138.03|21258.03|21138.03|21256.26|21136.26|10
1633631360000|2021-10-07 18:29:20|21256.79|21136.79|21257.37|21137.37|21257.47|21137.47|21256.42|21136.42|10
1633631370000|2021-10-07 18:29:30|21256.94|21136.94|21259.57|21139.57|21259.57|21139.57|21256.94|21136.94|10
1633631380000|2021-10-07 18:29:40|21259.8|21139.8|21259.84|21139.84|21260.56|21140.56|21258.67|21138.67|10
1633631390000|2021-10-07 18:29:50|21258.79|21138.79|21261.31|21141.31|21262.23|21142.23|21258.79|21138.79|10
1633631400000|2021-10-07 18:30:00|21263.05|21143.05|21258.98|21138.98|21263.05|21143.05|21258.98|21138.98|7
1633631410000|2021-10-07 18:30:10|21258.43|21138.43|21259.99|21139.99|21259.99|21139.99|21257.04|21137.04|10
1633631420000|2021-10-07 18:30:20|21260.4|21140.4|21260.76|21140.76|21260.76|21140.76|21259.51|21139.51|10
1633631430000|2021-10-07 18:30:30|21261.01|21141.01|21260.93|21140.93|21261.22|21141.22|21259.89|21139.89|10
1633631440000|2021-10-07 18:30:40|21261.2|21141.2|21271.66|21151.66|21271.66|21151.66|21261.2|21141.2|10
1633631450000|2021-10-07 18:30:50|21274.62|21154.62|21286.21|21166.21|21286.21|21166.21|21274.62|21154.62|10
1633631460000|2021-10-07 18:31:00|21285.84|21165.84|21292.26|21172.26|21292.51|21172.51|21285.84|21165.84|10
1633631470000|2021-10-07 18:31:10|21292.53|21172.53|21287.83|21167.83|21292.53|21172.53|21286.56|21166.56|10
1633631480000|2021-10-07 18:31:20|21288.06|21168.06|21289.31|21169.31|21289.36|21169.36|21287.33|21167.33|10
1633631490000|2021-10-07 18:31:30|21290.19|21170.19|21292.83|21172.83|21293.67|21173.67|21290.19|21170.19|10
1633631500000|2021-10-07 18:31:40|21293.16|21173.16|21293.14|21173.14|21293.32|21173.32|21292.45|21172.45|9
1633631510000|2021-10-07 18:31:50|21293.13|21173.13|21294.11|21174.11|21294.11|21174.11|21293.05|21173.05|10
1633631520000|2021-10-07 18:32:00|21293.8|21173.8|21295.31|21175.31|21295.31|21175.31|21292.36|21172.36|10
1633631530000|2021-10-07 18:32:10|21294.78|21174.78|21299.7|21179.7|21299.7|21179.7|21294.78|21174.78|10
1633631540000|2021-10-07 18:32:20|21299.94|21179.94|21302.58|21182.58|21302.58|21182.58|21299.82|21179.82|10
1633631550000|2021-10-07 18:32:30|21302.62|21182.62|21299.84|21179.84|21303.14|21183.14|21299.84|21179.84|10
1633631560000|2021-10-07 18:32:40|21298.57|21178.57|21294.72|21174.72|21298.67|21178.67|21294.72|21174.72|10
1633631570000|2021-10-07 18:32:50|21295.08|21175.08|21290.64|21170.64|21295.08|21175.08|21290.64|21170.64|10
1633631580000|2021-10-07 18:33:00|21290.27|21170.27|21286.08|21166.08|21290.27|21170.27|21286.08|21166.08|10
1633631590000|2021-10-07 18:33:10|21285.61|21165.61|21284.75|21164.75|21286.66|21166.66|21284.75|21164.75|10
1633631600000|2021-10-07 18:33:20|21282.84|21162.84|21282.53|21162.53|21283.68|21163.68|21281.51|21161.51|10
1633631610000|2021-10-07 18:33:30|21282.19|21162.19|21278.73|21158.73|21282.19|21162.19|21278.73|21158.73|10
1633631620000|2021-10-07 18:33:40|21277.93|21157.93|21273.11|21153.11|21277.93|21157.93|21273.1|21153.1|10
1633631630000|2021-10-07 18:33:50|21273.96|21153.96|21273.78|21153.78|21274.15|21154.15|21273.59|21153.59|10
1633631640000|2021-10-07 18:34:00|21274.1|21154.1|21277.79|21157.79|21277.79|21157.79|21273.84|21153.84|10
1633631650000|2021-10-07 18:34:10|21278.74|21158.74|21279.43|21159.43|21279.49|21159.49|21278.55|21158.55|10
1633631660000|2021-10-07 18:34:20|21281.38|21161.38|21285.1|21165.1|21285.1|21165.1|21281.38|21161.38|9
1633631670000|2021-10-07 18:34:30|21285.11|21165.11|21286.14|21166.14|21286.73|21166.73|21284.93|21164.93|10
1633631680000|2021-10-07 18:34:40|21286.02|21166.02|21286|21166|21287.44|21167.44|21286|21166|9
1633631690000|2021-10-07 18:34:50|21286.63|21166.63|21288.18|21168.18|21288.91|21168.91|21286.62|21166.62|10
1633631700000|2021-10-07 18:35:00|21288.73|21168.73|21287.88|21167.88|21289.79|21169.79|21287.88|21167.88|10
1633631710000|2021-10-07 18:35:10|21287.86|21167.86|21286.56|21166.56|21288.62|21168.62|21286.17|21166.17|10
1633631720000|2021-10-07 18:35:20|21286.14|21166.14|21287.78|21167.78|21287.78|21167.78|21285.63|21165.63|10
1633631730000|2021-10-07 18:35:30|21288.31|21168.31|21288.28|21168.28|21288.32|21168.32|21287.8|21167.8|9
1633631740000|2021-10-07 18:35:40|21288.82|21168.82|21289.99|21169.99|21289.99|21169.99|21288.81|21168.81|9
1633631750000|2021-10-07 18:35:50|21290|21170|21291.43|21171.43|21291.43|21171.43|21289.89|21169.89|10
1633631760000|2021-10-07 18:36:00|21291.23|21171.23|21289.71|21169.71|21292.45|21172.45|21289.52|21169.52|10
1633631770000|2021-10-07 18:36:10|21289.62|21169.62|21284.25|21164.25|21289.62|21169.62|21283.42|21163.42|10
1633631780000|2021-10-07 18:36:20|21283.88|21163.88|21276.66|21156.66|21283.88|21163.88|21276.66|21156.66|10
1633631790000|2021-10-07 18:36:30|21276.56|21156.56|21275.5|21155.5|21276.67|21156.67|21274.94|21154.94|10
1633631800000|2021-10-07 18:36:40|21275|21155|21273.04|21153.04|21275|21155|21271.09|21151.09|10
1633631810000|2021-10-07 18:36:50|21272.59|21152.59|21270.73|21150.73|21272.59|21152.59|21270.25|21150.25|10
1633631820000|2021-10-07 18:37:00|21270.69|21150.69|21268.04|21148.04|21270.95|21150.95|21268.04|21148.04|10
1633631830000|2021-10-07 18:37:10|21268.32|21148.32|21271.82|21151.82|21271.82|21151.82|21268.29|21148.29|10
1633631840000|2021-10-07 18:37:20|21272|21152|21271.99|21151.99|21272.82|21152.82|21271.01|21151.01|9
1633631850000|2021-10-07 18:37:30|21271.81|21151.81|21272.99|21152.99|21273.76|21153.76|21271.78|21151.78|9
1633631860000|2021-10-07 18:37:40|21273.41|21153.41|21273.48|21153.48|21273.48|21153.48|21272.5|21152.5|10
1633631870000|2021-10-07 18:37:50|21273.58|21153.58|21274.52|21154.52|21275.93|21155.93|21273.58|21153.58|10
1633631880000|2021-10-07 18:38:00|21274.75|21154.75|21274.7|21154.7|21275.57|21155.57|21274.01|21154.01|9
1633631890000|2021-10-07 18:38:10|21274.25|21154.25|21269.14|21149.14|21274.25|21154.25|21269.14|21149.14|10
1633631900000|2021-10-07 18:38:20|21268.86|21148.86|21267.99|21147.99|21268.86|21148.86|21267.99|21147.99|10
1633631910000|2021-10-07 18:38:30|21268.06|21148.06|21266.87|21146.87|21268.06|21148.06|21266.87|21146.87|9
1633631920000|2021-10-07 18:38:40|21266.71|21146.71|21266.22|21146.22|21266.93|21146.93|21265.86|21145.86|10
1633631930000|2021-10-07 18:38:50|21266.52|21146.52|21263.8|21143.8|21266.52|21146.52|21263.8|21143.8|9
1633631940000|2021-10-07 18:39:00|21262.43|21142.43|21255.77|21135.77|21263.16|21143.16|21255.77|21135.77|10
1633631950000|2021-10-07 18:39:10|21254.8|21134.8|21251.79|21131.79|21254.8|21134.8|21251.12|21131.12|10
1633631960000|2021-10-07 18:39:20|21251.88|21131.88|21249.04|21129.04|21252.77|21132.77|21249.04|21129.04|10
1633631970000|2021-10-07 18:39:30|21248.81|21128.81|21246.83|21126.83|21248.81|21128.81|21246.41|21126.41|9
1633631980000|2021-10-07 18:39:40|21244.34|21124.34|21244.34|21124.34|21244.93|21124.93|21243.8|21123.8|9
1633631990000|2021-10-07 18:39:50|21245.35|21125.35|21243.18|21123.18|21245.35|21125.35|21243.18|21123.18|10
1633632000000|2021-10-07 18:40:00|21242.87|21122.87|21242.5|21122.5|21243.08|21123.08|21242.38|21122.38|9
1633632010000|2021-10-07 18:40:10|21242.28|21122.28|21242.74|21122.74|21243|21123|21241.31|21121.31|10
1633632020000|2021-10-07 18:40:20|21243.03|21123.03|21244.5|21124.5|21244.63|21124.63|21242.55|21122.55|10
1633632030000|2021-10-07 18:40:30|21245.02|21125.02|21243.26|21123.26|21245.02|21125.02|21243.26|21123.26|10
1633632040000|2021-10-07 18:40:40|21242.93|21122.93|21238.11|21118.11|21242.93|21122.93|21238.11|21118.11|10
1633632050000|2021-10-07 18:40:50|21237.37|21117.37|21238.79|21118.79|21238.96|21118.96|21237.37|21117.37|10
1633632060000|2021-10-07 18:41:00|21238.63|21118.63|21235.59|21115.59|21239|21119|21235.59|21115.59|8
1633632070000|2021-10-07 18:41:10|21236.34|21116.34|21235.42|21115.42|21236.34|21116.34|21235.39|21115.39|10
1633632080000|2021-10-07 18:41:20|21235.15|21115.15|21234.59|21114.59|21235.85|21115.85|21234.59|21114.59|9
1633632090000|2021-10-07 18:41:30|21233.63|21113.63|21231.28|21111.28|21233.63|21113.63|21231.1|21111.1|10
1633632100000|2021-10-07 18:41:40|21229.19|21109.19|21226.28|21106.28|21229.19|21109.19|21226.28|21106.28|10
1633632110000|2021-10-07 18:41:50|21226.7|21106.7|21225.72|21105.72|21226.87|21106.87|21225.35|21105.35|10
1633632120000|2021-10-07 18:42:00|21226|21106|21227.44|21107.44|21227.55|21107.55|21226|21106|9
1633632130000|2021-10-07 18:42:10|21227.05|21107.05|21226.03|21106.03|21227.67|21107.67|21225.49|21105.49|10
1633632140000|2021-10-07 18:42:20|21226.02|21106.02|21223.17|21103.17|21227.24|21107.24|21223.17|21103.17|10
1633632150000|2021-10-07 18:42:30|21220.26|21100.26|21217.87|21097.87|21220.26|21100.26|21216.95|21096.95|10
1633632160000|2021-10-07 18:42:40|21218.82|21098.82|21219.97|21099.97|21221.63|21101.63|21218.82|21098.82|10
1633632170000|2021-10-07 18:42:50|21220.06|21100.06|21218.79|21098.79|21220.38|21100.38|21218.72|21098.72|9
1633632180000|2021-10-07 18:43:00|21218.89|21098.89|21218.84|21098.84|21219.22|21099.22|21218.03|21098.03|10
1633632190000|2021-10-07 18:43:10|21217.74|21097.74|21219.96|21099.96|21220.01|21100.01|21217.51|21097.51|10
1633632200000|2021-10-07 18:43:20|21219.84|21099.84|21218.88|21098.88|21220.11|21100.11|21218.85|21098.85|9
1633632210000|2021-10-07 18:43:30|21218.73|21098.73|21216.23|21096.23|21218.73|21098.73|21216.23|21096.23|10
1633632220000|2021-10-07 18:43:40|21216.14|21096.14|21216.13|21096.13|21216.38|21096.38|21215.37|21095.37|10
1633632230000|2021-10-07 18:43:50|21217.42|21097.42|21215.27|21095.27|21217.42|21097.42|21214.78|21094.78|10
1633632240000|2021-10-07 18:44:00|21215.14|21095.14|21212.96|21092.96|21215.14|21095.14|21212.96|21092.96|10
1633632250000|2021-10-07 18:44:10|21212.98|21092.98|21211.9|21091.9|21212.98|21092.98|21211.86|21091.86|9
1633632260000|2021-10-07 18:44:20|21212.05|21092.05|21211.87|21091.87|21212.11|21092.11|21211.02|21091.02|10
1633632270000|2021-10-07 18:44:30|21211.4|21091.4|21208.57|21088.57|21211.69|21091.69|21208.47|21088.47|10
1633632280000|2021-10-07 18:44:40|21208|21088|21202.62|21082.62|21208|21088|21202.49|21082.49|10
1633632290000|2021-10-07 18:44:50|21202.18|21082.18|21199.71|21079.71|21202.2|21082.2|21199.71|21079.71|10
1633632300000|2021-10-07 18:45:00|21199.43|21079.43|21197.93|21077.93|21199.69|21079.69|21197.77|21077.77|10
1633632310000|2021-10-07 18:45:10|21199.11|21079.11|21202.87|21082.87|21202.87|21082.87|21199.11|21079.11|10
1633632320000|2021-10-07 18:45:20|21203.24|21083.24|21205.69|21085.69|21205.71|21085.71|21203.24|21083.24|10
1633632330000|2021-10-07 18:45:30|21206.12|21086.12|21203.99|21083.99|21206.12|21086.12|21203.98|21083.98|10
1633632340000|2021-10-07 18:45:40|21203.48|21083.48|21205.39|21085.39|21205.39|21085.39|21203.48|21083.48|10
1633632350000|2021-10-07 18:45:50|21205.29|21085.29|21207.63|21087.63|21207.84|21087.84|21205.29|21085.29|10
1633632360000|2021-10-07 18:46:00|21207.71|21087.71|21208.1|21088.1|21208.1|21088.1|21205.61|21085.61|10
1633632370000|2021-10-07 18:46:10|21207.91|21087.91|21211.26|21091.26|21211.26|21091.26|21207.91|21087.91|9
1633632380000|2021-10-07 18:46:20|21211.93|21091.93|21209.36|21089.36|21212.37|21092.37|21209.36|21089.36|9
1633632390000|2021-10-07 18:46:30|21209.35|21089.35|21211.08|21091.08|21211.2|21091.2|21208.6|21088.6|8
1633632400000|2021-10-07 18:46:40|21211.06|21091.06|21209.77|21089.77|21212.18|21092.18|21209.77|21089.77|10
1633632410000|2021-10-07 18:46:50|21208.71|21088.71|21206.46|21086.46|21208.71|21088.71|21206.46|21086.46|10
1633632420000|2021-10-07 18:47:00|21205.94|21085.94|21202.48|21082.48|21205.94|21085.94|21202.35|21082.35|10
1633632430000|2021-10-07 18:47:10|21202.75|21082.75|21205.92|21085.92|21205.92|21085.92|21202.75|21082.75|10
1633632440000|2021-10-07 18:47:20|21206.22|21086.22|21210.57|21090.57|21210.66|21090.66|21205.94|21085.94|10
1633632450000|2021-10-07 18:47:30|21211.98|21091.98|21214.2|21094.2|21214.61|21094.61|21211.98|21091.98|10
1633632460000|2021-10-07 18:47:40|21213.51|21093.51|21210.22|21090.22|21213.51|21093.51|21210.22|21090.22|10
1633632470000|2021-10-07 18:47:50|21208.66|21088.66|21207.33|21087.33|21208.66|21088.66|21207.29|21087.29|9
1633632480000|2021-10-07 18:48:00|21207.45|21087.45|21207.23|21087.23|21208|21088|21205.91|21085.91|10
1633632490000|2021-10-07 18:48:10|21208.09|21088.09|21211.89|21091.89|21211.89|21091.89|21208.09|21088.09|8
1633632500000|2021-10-07 18:48:20|21211.62|21091.62|21216.12|21096.12|21216.12|21096.12|21211.62|21091.62|9
1633632510000|2021-10-07 18:48:30|21216.48|21096.48|21216.18|21096.18|21218.01|21098.01|21216.18|21096.18|10
1633632520000|2021-10-07 18:48:40|21216.46|21096.46|21218.21|21098.21|21218.53|21098.53|21216.44|21096.44|10
1633632530000|2021-10-07 18:48:50|21218.56|21098.56|21222.11|21102.11|21222.11|21102.11|21218.56|21098.56|9
1633632540000|2021-10-07 18:49:00|21222.58|21102.58|21223.54|21103.54|21223.73|21103.73|21221.59|21101.59|10
1633632550000|2021-10-07 18:49:10|21223.58|21103.58|21224.22|21104.22|21224.22|21104.22|21223.54|21103.54|10
1633632560000|2021-10-07 18:49:20|21225.13|21105.13|21229.94|21109.94|21229.94|21109.94|21223.92|21103.92|10
1633632570000|2021-10-07 18:49:30|21231.77|21111.77|21238.46|21118.46|21238.46|21118.46|21231.77|21111.77|10
1633632580000|2021-10-07 18:49:40|21237.86|21117.86|21239.32|21119.32|21239.47|21119.47|21237.86|21117.86|10
1633632590000|2021-10-07 18:49:50|21239.26|21119.26|21237.9|21117.9|21240.03|21120.03|21237.75|21117.75|9
1633632600000|2021-10-07 18:50:00|21238.77|21118.77|21238.15|21118.15|21239.32|21119.32|21237.94|21117.94|10
1633632610000|2021-10-07 18:50:10|21237.69|21117.69|21238.12|21118.12|21238.59|21118.59|21236.94|21116.94|9
1633632620000|2021-10-07 18:50:20|21238.08|21118.08|21235.57|21115.57|21238.08|21118.08|21235.55|21115.55|10
1633632630000|2021-10-07 18:50:30|21235.71|21115.71|21236.91|21116.91|21236.91|21116.91|21235.51|21115.51|9
1633632640000|2021-10-07 18:50:40|21237.01|21117.01|21236.74|21116.74|21238.12|21118.12|21236.62|21116.62|10
1633632650000|2021-10-07 18:50:50|21237.19|21117.19|21237.87|21117.87|21237.98|21117.98|21237.03|21117.03|7
1633632660000|2021-10-07 18:51:00|21238.1|21118.1|21240.94|21120.94|21240.94|21120.94|21238.1|21118.1|10
1633632670000|2021-10-07 18:51:10|21240.99|21120.99|21240.51|21120.51|21244.2|21124.2|21240.51|21120.51|10
1633632680000|2021-10-07 18:51:20|21240.54|21120.54|21236.82|21116.82|21240.54|21120.54|21236.82|21116.82|10
1633632690000|2021-10-07 18:51:30|21236.77|21116.77|21236.35|21116.35|21237.11|21117.11|21236.08|21116.08|10
1633632700000|2021-10-07 18:51:40|21236.78|21116.78|21235.74|21115.74|21236.78|21116.78|21235.74|21115.74|9
1633632710000|2021-10-07 18:51:50|21235.25|21115.25|21233.73|21113.73|21235.25|21115.25|21233.73|21113.73|9
1633632720000|2021-10-07 18:52:00|21233.76|21113.76|21234.53|21114.53|21234.53|21114.53|21233.44|21113.44|10
1633632730000|2021-10-07 18:52:10|21234.64|21114.64|21233.2|21113.2|21234.64|21114.64|21231.25|21111.25|10
1633632740000|2021-10-07 18:52:20|21234.09|21114.09|21237.86|21117.86|21237.86|21117.86|21234.09|21114.09|9
1633632750000|2021-10-07 18:52:30|21237.73|21117.73|21241.31|21121.31|21241.31|21121.31|21236.87|21116.87|10
1633632760000|2021-10-07 18:52:40|21241.73|21121.73|21243.58|21123.58|21243.71|21123.71|21241.7|21121.7|9
1633632770000|2021-10-07 18:52:50|21243.62|21123.62|21247.02|21127.02|21247.02|21127.02|21243.62|21123.62|10
1633632780000|2021-10-07 18:53:00|21247.51|21127.51|21247.29|21127.29|21248.13|21128.13|21247.29|21127.29|9
1633632790000|2021-10-07 18:53:10|21247.09|21127.09|21246.94|21126.94|21247.9|21127.9|21246.94|21126.94|10
1633632800000|2021-10-07 18:53:20|21246.73|21126.73|21246.09|21126.09|21246.73|21126.73|21245.5|21125.5|10
1633632810000|2021-10-07 18:53:30|21246.86|21126.86|21245.76|21125.76|21246.86|21126.86|21245.49|21125.49|10
1633632820000|2021-10-07 18:53:40|21246.13|21126.13|21245.19|21125.19|21246.21|21126.21|21244.86|21124.86|10
1633632830000|2021-10-07 18:53:50|21245.36|21125.36|21243.45|21123.45|21245.36|21125.36|21243.37|21123.37|10
1633632840000|2021-10-07 18:54:00|21242.25|21122.25|21244.87|21124.87|21244.87|21124.87|21242.25|21122.25|10
1633632850000|2021-10-07 18:54:10|21244.55|21124.55|21247.17|21127.17|21247.17|21127.17|21244.55|21124.55|10
1633632860000|2021-10-07 18:54:20|21247.08|21127.08|21249.45|21129.45|21249.45|21129.45|21247.08|21127.08|10
1633632870000|2021-10-07 18:54:30|21249.73|21129.73|21251.3|21131.3|21251.82|21131.82|21249.73|21129.73|10
1633632880000|2021-10-07 18:54:40|21250.95|21130.95|21249.72|21129.72|21251.03|21131.03|21249.05|21129.05|9
1633632890000|2021-10-07 18:54:50|21250.14|21130.14|21252.27|21132.27|21252.27|21132.27|21250.14|21130.14|10
1633632900000|2021-10-07 18:55:00|21252.24|21132.24|21251.92|21131.92|21252.48|21132.48|21251.77|21131.77|10
1633632910000|2021-10-07 18:55:10|21251.89|21131.89|21254.32|21134.32|21254.32|21134.32|21251.67|21131.67|9
1633632920000|2021-10-07 18:55:20|21255.04|21135.04|21255.44|21135.44|21256.02|21136.02|21254.77|21134.77|10
1633632930000|2021-10-07 18:55:30|21256.84|21136.84|21253.41|21133.41|21256.84|21136.84|21253.22|21133.22|10
1633632940000|2021-10-07 18:55:40|21253.85|21133.85|21253.73|21133.73|21253.96|21133.96|21253.05|21133.05|10
1633632950000|2021-10-07 18:55:50|21254.21|21134.21|21253.49|21133.49|21254.58|21134.58|21252.98|21132.98|10
1633632960000|2021-10-07 18:56:00|21253.42|21133.42|21251.39|21131.39|21253.42|21133.42|21251.33|21131.33|10
1633632970000|2021-10-07 18:56:10|21251.36|21131.36|21251.3|21131.3|21252.8|21132.8|21251.3|21131.3|8
1633632980000|2021-10-07 18:56:20|21251.21|21131.21|21250.59|21130.59|21252.02|21132.02|21250.59|21130.59|9
1633632990000|2021-10-07 18:56:30|21250.87|21130.87|21251.5|21131.5|21251.5|21131.5|21250.21|21130.21|10
1633633000000|2021-10-07 18:56:40|21251.49|21131.49|21252.21|21132.21|21252.76|21132.76|21251.49|21131.49|9
1633633010000|2021-10-07 18:56:50|21252.49|21132.49|21250.39|21130.39|21253.32|21133.32|21250.39|21130.39|10
1633633020000|2021-10-07 18:57:00|21250.34|21130.34|21249.01|21129.01|21250.34|21130.34|21248.73|21128.73|9
1633633030000|2021-10-07 18:57:10|21248.61|21128.61|21246.93|21126.93|21248.61|21128.61|21246.93|21126.93|9
1633633040000|2021-10-07 18:57:20|21247.77|21127.77|21248.23|21128.23|21249.01|21129.01|21247.76|21127.76|10
1633633050000|2021-10-07 18:57:30|21247.9|21127.9|21248.5|21128.5|21248.5|21128.5|21247.01|21127.01|9
1633633060000|2021-10-07 18:57:40|21249.47|21129.47|21250.89|21130.89|21250.89|21130.89|21248.64|21128.64|9
1633633070000|2021-10-07 18:57:50|21250.63|21130.63|21249.55|21129.55|21250.63|21130.63|21249.29|21129.29|10
1633633080000|2021-10-07 18:58:00|21248.37|21128.37|21243.12|21123.12|21248.37|21128.37|21242.51|21122.51|9
1633633090000|2021-10-07 18:58:10|21242.67|21122.67|21238.93|21118.93|21242.67|21122.67|21238.93|21118.93|9
1633633100000|2021-10-07 18:58:20|21239.6|21119.6|21243.92|21123.92|21244.17|21124.17|21239.6|21119.6|10
1633633110000|2021-10-07 18:58:30|21244.17|21124.17|21240.55|21120.55|21244.22|21124.22|21240.55|21120.55|10
1633633120000|2021-10-07 18:58:40|21240.67|21120.67|21239.44|21119.44|21240.67|21120.67|21238.27|21118.27|10
1633633130000|2021-10-07 18:58:50|21239.65|21119.65|21238.54|21118.54|21239.8|21119.8|21238.28|21118.28|10
1633633140000|2021-10-07 18:59:00|21237.77|21117.77|21235.99|21115.99|21237.77|21117.77|21235.99|21115.99|10
1633633150000|2021-10-07 18:59:10|21235.63|21115.63|21235.27|21115.27|21235.63|21115.63|21235.18|21115.18|9
1633633160000|2021-10-07 18:59:20|21235.66|21115.66|21237.51|21117.51|21238.66|21118.66|21235.66|21115.66|10
1633633170000|2021-10-07 18:59:30|21237.36|21117.36|21237.02|21117.02|21237.36|21117.36|21235.19|21115.19|9
1633633180000|2021-10-07 18:59:40|21237.7|21117.7|21237.52|21117.52|21238.47|21118.47|21236.57|21116.57|10
1633633190000|2021-10-07 18:59:50|21237.81|21117.81|21238.82|21118.82|21239.18|21119.18|21237.76|21117.76|10
1633633200000|2021-10-07 19:00:00|21238.61|21118.61|21240.95|21120.95|21240.95|21120.95|21237.74|21117.74|10
1633633210000|2021-10-07 19:00:10|21242.44|21122.44|21247.07|21127.07|21247.07|21127.07|21242.13|21122.13|10
1633633220000|2021-10-07 19:00:20|21247.73|21127.73|21250.71|21130.71|21250.83|21130.83|21247.73|21127.73|10
1633633230000|2021-10-07 19:00:30|21250.21|21130.21|21252.98|21132.98|21252.98|21132.98|21250.1|21130.1|10
1633633240000|2021-10-07 19:00:40|21253.12|21133.12|21257.01|21137.01|21257.01|21137.01|21252.81|21132.81|10
1633633250000|2021-10-07 19:00:50|21257.51|21137.51|21258.69|21138.69|21258.69|21138.69|21256.7|21136.7|9
1633633260000|2021-10-07 19:01:00|21258.91|21138.91|21262.2|21142.2|21262.2|21142.2|21258.91|21138.91|10
1633633270000|2021-10-07 19:01:10|21263.22|21143.22|21264.28|21144.28|21264.61|21144.61|21262.83|21142.83|9
1633633280000|2021-10-07 19:01:20|21264.43|21144.43|21266.54|21146.54|21266.89|21146.89|21264.43|21144.43|10
1633633290000|2021-10-07 19:01:30|21266.28|21146.28|21267.41|21147.41|21268.15|21148.15|21266.28|21146.28|10
1633633300000|2021-10-07 19:01:40|21267.54|21147.54|21270.26|21150.26|21270.26|21150.26|21267.42|21147.42|9
1633633310000|2021-10-07 19:01:50|21270.28|21150.28|21274.8|21154.8|21274.8|21154.8|21270.28|21150.28|10
1633633320000|2021-10-07 19:02:00|21276.28|21156.28|21279.59|21159.59|21279.59|21159.59|21276.26|21156.26|10
1633633330000|2021-10-07 19:02:10|21278.96|21158.96|21279.79|21159.79|21280.49|21160.49|21278.34|21158.34|10
1633633340000|2021-10-07 19:02:20|21279.72|21159.72|21278.53|21158.53|21280.53|21160.53|21278.43|21158.43|10
1633633350000|2021-10-07 19:02:30|21278.41|21158.41|21286.05|21166.05|21286.39|21166.39|21278.41|21158.41|9
1633633360000|2021-10-07 19:02:40|21287.04|21167.04|21292.83|21172.83|21292.99|21172.99|21287.04|21167.04|10
1633633370000|2021-10-07 19:02:50|21293.43|21173.43|21294.01|21174.01|21294.74|21174.74|21292.47|21172.47|10
1633633380000|2021-10-07 19:03:00|21294.12|21174.12|21293.56|21173.56|21294.31|21174.31|21293.37|21173.37|10
1633633390000|2021-10-07 19:03:10|21293.64|21173.64|21294.65|21174.65|21294.66|21174.66|21293.64|21173.64|8
1633633400000|2021-10-07 19:03:20|21295.1|21175.1|21301.57|21181.57|21301.57|21181.57|21295.1|21175.1|10
1633633410000|2021-10-07 19:03:30|21301.34|21181.34|21303.01|21183.01|21303.01|21183.01|21301.34|21181.34|10
1633633420000|2021-10-07 19:03:40|21304.59|21184.59|21309.87|21189.87|21309.87|21189.87|21304.59|21184.59|10
1633633430000|2021-10-07 19:03:50|21310.04|21190.04|21310.4|21190.4|21311.25|21191.25|21309.52|21189.52|10
1633633440000|2021-10-07 19:04:00|21310.84|21190.84|21306.82|21186.82|21311.14|21191.14|21306.82|21186.82|10
1633633450000|2021-10-07 19:04:10|21306.3|21186.3|21304.48|21184.48|21306.3|21186.3|21303|21183|9
1633633460000|2021-10-07 19:04:20|21304.19|21184.19|21305.9|21185.9|21305.9|21185.9|21304.19|21184.19|10
1633633470000|2021-10-07 19:04:30|21307.23|21187.23|21307.45|21187.45|21308.01|21188.01|21306.27|21186.27|10
1633633480000|2021-10-07 19:04:40|21308.54|21188.54|21309.23|21189.23|21309.69|21189.69|21307.98|21187.98|10
1633633490000|2021-10-07 19:04:50|21308.56|21188.56|21309.05|21189.05|21309.05|21189.05|21308.56|21188.56|9
1633633500000|2021-10-07 19:05:00|21308.8|21188.8|21309.4|21189.4|21310.14|21190.14|21308.68|21188.68|10
1633633510000|2021-10-07 19:05:10|21309.87|21189.87|21311.15|21191.15|21311.83|21191.83|21309.87|21189.87|10
1633633520000|2021-10-07 19:05:20|21310.94|21190.94|21312.57|21192.57|21312.57|21192.57|21310.83|21190.83|10
1633633530000|2021-10-07 19:05:30|21312.98|21192.98|21314|21194|21314.05|21194.05|21312.52|21192.52|9
1633633540000|2021-10-07 19:05:40|21313.9|21193.9|21312.96|21192.96|21314.36|21194.36|21312.72|21192.72|10
1633633550000|2021-10-07 19:05:50|21313.74|21193.74|21313.78|21193.78|21314.18|21194.18|21313.74|21193.74|10
1633633560000|2021-10-07 19:06:00|21313.74|21193.74|21310.43|21190.43|21313.74|21193.74|21310.09|21190.09|9
1633633570000|2021-10-07 19:06:10|21310.12|21190.12|21308.09|21188.09|21310.12|21190.12|21307.7|21187.7|10
1633633580000|2021-10-07 19:06:20|21309.04|21189.04|21311.63|21191.63|21311.63|21191.63|21307.02|21187.02|10
1633633590000|2021-10-07 19:06:30|21312.16|21192.16|21314.9|21194.9|21315.57|21195.57|21312.16|21192.16|10
1633633600000|2021-10-07 19:06:40|21315.99|21195.99|21317.16|21197.16|21317.93|21197.93|21315.18|21195.18|10
1633633610000|2021-10-07 19:06:50|21316.73|21196.73|21317.82|21197.82|21318.31|21198.31|21316.23|21196.23|9
1633633620000|2021-10-07 19:07:00|21318.73|21198.73|21320.59|21200.59|21320.59|21200.59|21318.48|21198.48|10
1633633630000|2021-10-07 19:07:10|21320.4|21200.4|21319.67|21199.67|21320.48|21200.48|21318.91|21198.91|9
1633633640000|2021-10-07 19:07:20|21319.59|21199.59|21326.55|21206.55|21326.55|21206.55|21319.54|21199.54|10
1633633650000|2021-10-07 19:07:30|21326.97|21206.97|21327.95|21207.95|21328.86|21208.86|21326.97|21206.97|10
1633633660000|2021-10-07 19:07:40|21328.25|21208.25|21328.19|21208.19|21330.63|21210.63|21328.19|21208.19|9
1633633670000|2021-10-07 19:07:50|21328.07|21208.07|21324.68|21204.68|21328.07|21208.07|21324.68|21204.68|10
1633633680000|2021-10-07 19:08:00|21324.66|21204.66|21321.46|21201.46|21324.72|21204.72|21321.46|21201.46|10
1633633690000|2021-10-07 19:08:10|21321.13|21201.13|21317.16|21197.16|21321.13|21201.13|21317.16|21197.16|9
1633633700000|2021-10-07 19:08:20|21316.58|21196.58|21314.28|21194.28|21316.67|21196.67|21314.28|21194.28|10
1633633710000|2021-10-07 19:08:30|21315.04|21195.04|21312.91|21192.91|21315.04|21195.04|21312.86|21192.86|10
1633633720000|2021-10-07 19:08:40|21312.64|21192.64|21310.26|21190.26|21313.32|21193.32|21310.26|21190.26|10
1633633730000|2021-10-07 19:08:50|21310.29|21190.29|21310.06|21190.06|21310.29|21190.29|21309.36|21189.36|10
1633633740000|2021-10-07 19:09:00|21310.26|21190.26|21298.38|21178.38|21310.26|21190.26|21298.38|21178.38|10
1633633750000|2021-10-07 19:09:10|21292.51|21172.51|21278.89|21158.89|21292.51|21172.51|21278.89|21158.89|10
1633633760000|2021-10-07 19:09:20|21278.48|21158.48|21279.17|21159.17|21281.06|21161.06|21278.48|21158.48|10
1633633770000|2021-10-07 19:09:30|21279.83|21159.83|21281.25|21161.25|21282|21162|21279.68|21159.68|10
1633633780000|2021-10-07 19:09:40|21281.83|21161.83|21282.48|21162.48|21282.98|21162.98|21281.83|21161.83|10
1633633790000|2021-10-07 19:09:50|21281.04|21161.04|21275.23|21155.23|21281.04|21161.04|21275.23|21155.23|10
1633633800000|2021-10-07 19:10:00|21273.64|21153.64|21269.45|21149.45|21273.64|21153.64|21269.45|21149.45|10
1633633810000|2021-10-07 19:10:10|21269.9|21149.9|21269.05|21149.05|21269.9|21149.9|21266.62|21146.62|10
1633633820000|2021-10-07 19:10:20|21268.71|21148.71|21269.56|21149.56|21271.31|21151.31|21268.71|21148.71|10
1633633830000|2021-10-07 19:10:30|21269.64|21149.64|21268.59|21148.59|21269.87|21149.87|21267.99|21147.99|10
1633633840000|2021-10-07 19:10:40|21268.57|21148.57|21269.8|21149.8|21270.13|21150.13|21268.57|21148.57|10
1633633850000|2021-10-07 19:10:50|21269.63|21149.63|21275.03|21155.03|21275.03|21155.03|21269.55|21149.55|9
1633633860000|2021-10-07 19:11:00|21275.48|21155.48|21280.84|21160.84|21280.84|21160.84|21275.48|21155.48|10
1633633870000|2021-10-07 19:11:10|21281.91|21161.91|21284.46|21164.46|21284.46|21164.46|21281.91|21161.91|10
1633633880000|2021-10-07 19:11:20|21286.26|21166.26|21284.13|21164.13|21286.26|21166.26|21282.79|21162.79|10
1633633890000|2021-10-07 19:11:30|21285.5|21165.5|21285.81|21165.81|21287.67|21167.67|21284.91|21164.91|10
1633633900000|2021-10-07 19:11:40|21285.97|21165.97|21284.35|21164.35|21285.97|21165.97|21283.17|21163.17|10
1633633910000|2021-10-07 19:11:50|21285.7|21165.7|21287.67|21167.67|21287.67|21167.67|21285.64|21165.64|10
1633633920000|2021-10-07 19:12:00|21287.86|21167.86|21286.94|21166.94|21288.37|21168.37|21286.94|21166.94|10
1633633930000|2021-10-07 19:12:10|21287.36|21167.36|21285.98|21165.98|21287.44|21167.44|21285.9|21165.9|10
1633633940000|2021-10-07 19:12:20|21286.22|21166.22|21277.4|21157.4|21286.22|21166.22|21277.4|21157.4|10
1633633950000|2021-10-07 19:12:30|21277.42|21157.42|21272.75|21152.75|21277.42|21157.42|21272.75|21152.75|10
1633633960000|2021-10-07 19:12:40|21272.56|21152.56|21272.85|21152.85|21273.09|21153.09|21272.13|21152.13|10
1633633970000|2021-10-07 19:12:50|21273.48|21153.48|21275.02|21155.02|21275.02|21155.02|21272.98|21152.98|10
1633633980000|2021-10-07 19:13:00|21276.05|21156.05|21278.86|21158.86|21278.86|21158.86|21275.87|21155.87|10
1633633990000|2021-10-07 19:13:10|21279.03|21159.03|21280.93|21160.93|21281.41|21161.41|21279.03|21159.03|10
1633634000000|2021-10-07 19:13:20|21281.5|21161.5|21282.76|21162.76|21282.89|21162.89|21281.5|21161.5|10
1633634010000|2021-10-07 19:13:30|21282.99|21162.99|21282.74|21162.74|21283.78|21163.78|21282.74|21162.74|10
1633634020000|2021-10-07 19:13:40|21283.19|21163.19|21285.69|21165.69|21286.58|21166.58|21283.19|21163.19|10
1633634030000|2021-10-07 19:13:50|21285.98|21165.98|21286.24|21166.24|21286.4|21166.4|21284.92|21164.92|8
1633634040000|2021-10-07 19:14:00|21286.16|21166.16|21287.37|21167.37|21288.01|21168.01|21285.58|21165.58|10
1633634050000|2021-10-07 19:14:10|21288|21168|21288.23|21168.23|21288.23|21168.23|21287.52|21167.52|8
1633634060000|2021-10-07 19:14:20|21288.14|21168.14|21293.59|21173.59|21293.59|21173.59|21288.14|21168.14|9
1633634070000|2021-10-07 19:14:30|21293.72|21173.72|21295.18|21175.18|21295.18|21175.18|21293.2|21173.2|10
1633634080000|2021-10-07 19:14:40|21295.69|21175.69|21297.68|21177.68|21297.88|21177.88|21295.69|21175.69|10
1633634090000|2021-10-07 19:14:50|21297|21177|21298.23|21178.23|21298.75|21178.75|21297|21177|8
1633634100000|2021-10-07 19:15:00|21298.12|21178.12|21299.46|21179.46|21299.58|21179.58|21298.12|21178.12|10
1633634110000|2021-10-07 19:15:10|21299.71|21179.71|21304.01|21184.01|21304.01|21184.01|21299.71|21179.71|8
1633634120000|2021-10-07 19:15:20|21304.35|21184.35|21308|21188|21308.23|21188.23|21304.35|21184.35|9
1633634130000|2021-10-07 19:15:30|21308.17|21188.17|21308.85|21188.85|21309.51|21189.51|21308|21188|10
1633634140000|2021-10-07 19:15:40|21308.64|21188.64|21308.59|21188.59|21308.85|21188.85|21308.3|21188.3|10
1633634150000|2021-10-07 19:15:50|21308.48|21188.48|21306.79|21186.79|21308.48|21188.48|21306.63|21186.63|10
1633634160000|2021-10-07 19:16:00|21306.89|21186.89|21309.6|21189.6|21309.68|21189.68|21306.24|21186.24|10
1633634170000|2021-10-07 19:16:10|21309.83|21189.83|21312.14|21192.14|21312.14|21192.14|21309.83|21189.83|10
1633634180000|2021-10-07 19:16:20|21311.31|21191.31|21312.15|21192.15|21312.88|21192.88|21311.29|21191.29|9
1633634190000|2021-10-07 19:16:30|21312.24|21192.24|21311.15|21191.15|21312.24|21192.24|21311.13|21191.13|10
1633634200000|2021-10-07 19:16:40|21310.85|21190.85|21312.83|21192.83|21312.83|21192.83|21310.53|21190.53|10
1633634210000|2021-10-07 19:16:50|21313.62|21193.62|21320.05|21200.05|21320.05|21200.05|21313.62|21193.62|10
1633634220000|2021-10-07 19:17:00|21319.47|21199.47|21318.7|21198.7|21319.92|21199.92|21318.34|21198.34|10
1633634230000|2021-10-07 19:17:10|21318.37|21198.37|21315.19|21195.19|21318.58|21198.58|21315.19|21195.19|10
1633634240000|2021-10-07 19:17:20|21315.07|21195.07|21317.82|21197.82|21317.82|21197.82|21314.91|21194.91|10
1633634250000|2021-10-07 19:17:30|21318.73|21198.73|21318.9|21198.9|21319.86|21199.86|21318.68|21198.68|10
1633634260000|2021-10-07 19:17:40|21318.68|21198.68|21319.56|21199.56|21319.56|21199.56|21318.16|21198.16|10
1633634270000|2021-10-07 19:17:50|21318.2|21198.2|21319.56|21199.56|21320.14|21200.14|21318.2|21198.2|10
1633634280000|2021-10-07 19:18:00|21319.71|21199.71|21322.71|21202.71|21322.71|21202.71|21319.71|21199.71|9
1633634290000|2021-10-07 19:18:10|21322.99|21202.99|21322.62|21202.62|21322.99|21202.99|21321.94|21201.94|10
1633634300000|2021-10-07 19:18:20|21322.52|21202.52|21326.7|21206.7|21326.7|21206.7|21322.52|21202.52|9
1633634310000|2021-10-07 19:18:30|21328.88|21208.88|21332.22|21212.22|21333.15|21213.15|21328.88|21208.88|10
1633634320000|2021-10-07 19:18:40|21332.98|21212.98|21332.81|21212.81|21333.63|21213.63|21331.69|21211.69|10
1633634330000|2021-10-07 19:18:50|21333|21213|21328.2|21208.2|21333|21213|21328.2|21208.2|9
1633634340000|2021-10-07 19:19:00|21328.37|21208.37|21331.06|21211.06|21331.06|21211.06|21328.37|21208.37|10
1633634350000|2021-10-07 19:19:10|21331.31|21211.31|21336.99|21216.99|21337.09|21217.09|21331.31|21211.31|10
1633634360000|2021-10-07 19:19:20|21338.05|21218.05|21341.21|21221.21|21341.21|21221.21|21338.05|21218.05|10
1633634370000|2021-10-07 19:19:30|21341|21221|21337.35|21217.35|21341.58|21221.58|21337.35|21217.35|10
1633634380000|2021-10-07 19:19:40|21337.32|21217.32|21336.91|21216.91|21337.73|21217.73|21335.41|21215.41|10
1633634390000|2021-10-07 19:19:50|21337.91|21217.91|21342.57|21222.57|21342.57|21222.57|21337.91|21217.91|10
1633634400000|2021-10-07 19:20:00|21342.76|21222.76|21341.66|21221.66|21344.59|21224.59|21341.66|21221.66|10
1633634410000|2021-10-07 19:20:10|21340.73|21220.73|21343.84|21223.84|21343.84|21223.84|21340.73|21220.73|10
1633634420000|2021-10-07 19:20:20|21344.05|21224.05|21343.71|21223.71|21345.76|21225.76|21343.71|21223.71|10
1633634430000|2021-10-07 19:20:30|21344.15|21224.15|21345.78|21225.78|21346.36|21226.36|21344.15|21224.15|10
1633634440000|2021-10-07 19:20:40|21346.08|21226.08|21346.43|21226.43|21347.94|21227.94|21345.88|21225.88|10
1633634450000|2021-10-07 19:20:50|21346.2|21226.2|21345.44|21225.44|21346.2|21226.2|21344.62|21224.62|10
1633634460000|2021-10-07 19:21:00|21345.35|21225.35|21344.35|21224.35|21345.4|21225.4|21344.35|21224.35|10
1633634470000|2021-10-07 19:21:10|21343.4|21223.4|21342.36|21222.36|21343.6|21223.6|21342.15|21222.15|10
1633634480000|2021-10-07 19:21:20|21342.35|21222.35|21342.92|21222.92|21343.28|21223.28|21342.32|21222.32|10
1633634490000|2021-10-07 19:21:30|21343.32|21223.32|21341.82|21221.82|21343.32|21223.32|21340.5|21220.5|10
1633634500000|2021-10-07 19:21:40|21342.01|21222.01|21344.59|21224.59|21344.59|21224.59|21342.01|21222.01|10
1633634510000|2021-10-07 19:21:50|21345.51|21225.51|21346.33|21226.33|21346.33|21226.33|21344.83|21224.83|10
1633634520000|2021-10-07 19:22:00|21346.54|21226.54|21346.53|21226.53|21346.94|21226.94|21345.56|21225.56|10
1633634530000|2021-10-07 19:22:10|21345.85|21225.85|21347|21227|21347.71|21227.71|21345.21|21225.21|10
1633634540000|2021-10-07 19:22:20|21346.86|21226.86|21343.62|21223.62|21346.86|21226.86|21343.62|21223.62|10
1633634550000|2021-10-07 19:22:30|21344.61|21224.61|21344.88|21224.88|21345|21225|21344.19|21224.19|8
1633634560000|2021-10-07 19:22:40|21345.01|21225.01|21340.21|21220.21|21345.03|21225.03|21339.5|21219.5|10
1633634570000|2021-10-07 19:22:50|21340.28|21220.28|21342.18|21222.18|21342.18|21222.18|21339.8|21219.8|8
1633634580000|2021-10-07 19:23:00|21342.47|21222.47|21342.12|21222.12|21342.78|21222.78|21341.85|21221.85|10
1633634590000|2021-10-07 19:23:10|21341.52|21221.52|21341.35|21221.35|21342.8|21222.8|21340.51|21220.51|10
1633634600000|2021-10-07 19:23:20|21341.24|21221.24|21335.56|21215.56|21341.24|21221.24|21334.97|21214.97|10
1633634610000|2021-10-07 19:23:30|21335.36|21215.36|21333.01|21213.01|21335.36|21215.36|21332.97|21212.97|10
1633634620000|2021-10-07 19:23:40|21332.86|21212.86|21332.44|21212.44|21333.42|21213.42|21331.9|21211.9|10
1633634630000|2021-10-07 19:23:50|21331.76|21211.76|21333.17|21213.17|21333.17|21213.17|21331.57|21211.57|10
1633634640000|2021-10-07 19:24:00|21333.05|21213.05|21332.28|21212.28|21333.16|21213.16|21331.81|21211.81|10
1633634650000|2021-10-07 19:24:10|21331.97|21211.97|21332.12|21212.12|21332.12|21212.12|21331.35|21211.35|10
1633634660000|2021-10-07 19:24:20|21332.13|21212.13|21332.77|21212.77|21332.77|21212.77|21331.54|21211.54|9
1633634670000|2021-10-07 19:24:30|21332.29|21212.29|21329.03|21209.03|21332.29|21212.29|21328.9|21208.9|10
1633634680000|2021-10-07 19:24:40|21329.24|21209.24|21329.48|21209.48|21329.48|21209.48|21329.24|21209.24|8
1633634690000|2021-10-07 19:24:50|21329.58|21209.58|21329.72|21209.72|21329.85|21209.85|21327.65|21207.65|10
1633634700000|2021-10-07 19:25:00|21330.24|21210.24|21334.55|21214.55|21335.22|21215.22|21330.24|21210.24|8
1633634710000|2021-10-07 19:25:10|21334.6|21214.6|21335.47|21215.47|21336.05|21216.05|21334.6|21214.6|10
1633634720000|2021-10-07 19:25:20|21335.45|21215.45|21333.3|21213.3|21335.51|21215.51|21333.13|21213.13|10
1633634730000|2021-10-07 19:25:30|21333.1|21213.1|21331.96|21211.96|21333.1|21213.1|21330.42|21210.42|10
1633634740000|2021-10-07 19:25:40|21330.98|21210.98|21330.42|21210.42|21331.91|21211.91|21330.26|21210.26|10
1633634750000|2021-10-07 19:25:50|21330.52|21210.52|21327.34|21207.34|21330.52|21210.52|21327.34|21207.34|10
1633634760000|2021-10-07 19:26:00|21326.84|21206.84|21324.49|21204.49|21326.84|21206.84|21324.49|21204.49|10
1633634770000|2021-10-07 19:26:10|21324.55|21204.55|21322.73|21202.73|21324.55|21204.55|21321.31|21201.31|10
1633634780000|2021-10-07 19:26:20|21321.55|21201.55|21324.54|21204.54|21324.54|21204.54|21321.55|21201.55|10
1633634790000|2021-10-07 19:26:30|21324.75|21204.75|21325.12|21205.12|21325.39|21205.39|21324.44|21204.44|7
1633634800000|2021-10-07 19:26:40|21324.7|21204.7|21324.58|21204.58|21325.01|21205.01|21324.14|21204.14|9
1633634810000|2021-10-07 19:26:50|21324.77|21204.77|21325|21205|21325|21205|21324.38|21204.38|10
1633634820000|2021-10-07 19:27:00|21325.12|21205.12|21324.02|21204.02|21325.12|21205.12|21323.5|21203.5|9
1633634830000|2021-10-07 19:27:10|21323.69|21203.69|21324.74|21204.74|21325.02|21205.02|21323.53|21203.53|10
1633634840000|2021-10-07 19:27:20|21323.42|21203.42|21319.08|21199.08|21323.42|21203.42|21319.08|21199.08|10
1633634850000|2021-10-07 19:27:30|21318.92|21198.92|21315.13|21195.13|21318.92|21198.92|21315.11|21195.11|10
1633634860000|2021-10-07 19:27:40|21314.62|21194.62|21312.08|21192.08|21315.28|21195.28|21312.08|21192.08|10
1633634870000|2021-10-07 19:27:50|21312.04|21192.04|21308.99|21188.99|21312.04|21192.04|21308.9|21188.9|10
1633634880000|2021-10-07 19:28:00|21308.69|21188.69|21309.7|21189.7|21310.03|21190.03|21308.69|21188.69|10
1633634890000|2021-10-07 19:28:10|21309.69|21189.69|21309.58|21189.58|21309.88|21189.88|21308.67|21188.67|10
1633634900000|2021-10-07 19:28:20|21309.9|21189.9|21306.8|21186.8|21309.9|21189.9|21306.8|21186.8|10
1633634910000|2021-10-07 19:28:30|21306.4|21186.4|21306.82|21186.82|21306.82|21186.82|21305.99|21185.99|10
1633634920000|2021-10-07 19:28:40|21306.94|21186.94|21307.78|21187.78|21308.41|21188.41|21306.94|21186.94|10
1633634930000|2021-10-07 19:28:50|21308.05|21188.05|21308.17|21188.17|21308.43|21188.43|21307.55|21187.55|9
1633634940000|2021-10-07 19:29:00|21307.95|21187.95|21314.09|21194.09|21314.09|21194.09|21307.42|21187.42|10
1633634950000|2021-10-07 19:29:10|21315.73|21195.73|21315.77|21195.77|21316.06|21196.06|21314.96|21194.96|10
1633634960000|2021-10-07 19:29:20|21315.8|21195.8|21318.59|21198.59|21318.83|21198.83|21315.8|21195.8|9
1633634970000|2021-10-07 19:29:30|21319.18|21199.18|21319.24|21199.24|21319.45|21199.45|21318.59|21198.59|10
1633634980000|2021-10-07 19:29:40|21318.97|21198.97|21321.12|21201.12|21321.12|21201.12|21318.97|21198.97|9
1633634990000|2021-10-07 19:29:50|21321.14|21201.14|21325.95|21205.95|21325.95|21205.95|21321.14|21201.14|10
1633635000000|2021-10-07 19:30:00|21326.09|21206.09|21329.52|21209.52|21329.52|21209.52|21325.78|21205.78|10
1633635010000|2021-10-07 19:30:10|21330.52|21210.52|21332.56|21212.56|21332.56|21212.56|21330.46|21210.46|8
1633635020000|2021-10-07 19:30:20|21332.68|21212.68|21334.31|21214.31|21334.31|21214.31|21332.68|21212.68|10
1633635030000|2021-10-07 19:30:30|21334.22|21214.22|21333.69|21213.69|21334.22|21214.22|21332.76|21212.76|10
1633635040000|2021-10-07 19:30:40|21334.06|21214.06|21335.33|21215.33|21335.36|21215.36|21332.69|21212.69|10
1633635050000|2021-10-07 19:30:50|21334.73|21214.73|21333.14|21213.14|21334.99|21214.99|21332.45|21212.45|10
1633635060000|2021-10-07 19:31:00|21332.92|21212.92|21335.46|21215.46|21335.46|21215.46|21332.66|21212.66|10
1633635070000|2021-10-07 19:31:10|21335.45|21215.45|21336.08|21216.08|21336.72|21216.72|21335.27|21215.27|9
1633635080000|2021-10-07 19:31:20|21336.85|21216.85|21336.68|21216.68|21337.12|21217.12|21336.53|21216.53|10
1633635090000|2021-10-07 19:31:30|21336.57|21216.57|21334.09|21214.09|21336.57|21216.57|21334.09|21214.09|10
1633635100000|2021-10-07 19:31:40|21334.04|21214.04|21328.67|21208.67|21334.04|21214.04|21328.67|21208.67|10
1633635110000|2021-10-07 19:31:50|21327.57|21207.57|21324.66|21204.66|21327.57|21207.57|21324.55|21204.55|10
1633635120000|2021-10-07 19:32:00|21325.1|21205.1|21321.78|21201.78|21325.1|21205.1|21321.58|21201.58|10
1633635130000|2021-10-07 19:32:10|21322.4|21202.4|21316.86|21196.86|21322.4|21202.4|21316.86|21196.86|10
1633635140000|2021-10-07 19:32:20|21314.73|21194.73|21313.1|21193.1|21314.73|21194.73|21313.1|21193.1|10
1633635150000|2021-10-07 19:32:30|21312.88|21192.88|21311.16|21191.16|21312.88|21192.88|21310.68|21190.68|10
1633635160000|2021-10-07 19:32:40|21310.03|21190.03|21307.61|21187.61|21310.43|21190.43|21307.26|21187.26|10
1633635170000|2021-10-07 19:32:50|21307.59|21187.59|21307.25|21187.25|21308|21188|21307.09|21187.09|10
1633635180000|2021-10-07 19:33:00|21308.21|21188.21|21306.93|21186.93|21308.21|21188.21|21306.1|21186.1|10
1633635190000|2021-10-07 19:33:10|21307.33|21187.33|21307.3|21187.3|21307.91|21187.91|21306.49|21186.49|10
1633635200000|2021-10-07 19:33:20|21307.52|21187.52|21307.73|21187.73|21308.98|21188.98|21307.46|21187.46|8
1633635210000|2021-10-07 19:33:30|21308.62|21188.62|21308.51|21188.51|21309.11|21189.11|21308.51|21188.51|10
1633635220000|2021-10-07 19:33:40|21308.07|21188.07|21303.4|21183.4|21308.07|21188.07|21303.4|21183.4|10
1633635230000|2021-10-07 19:33:50|21303.22|21183.22|21303.38|21183.38|21303.48|21183.48|21303.21|21183.21|10
1633635240000|2021-10-07 19:34:00|21302.92|21182.92|21303.89|21183.89|21303.89|21183.89|21302.7|21182.7|9
1633635250000|2021-10-07 19:34:10|21303.94|21183.94|21302.08|21182.08|21304.12|21184.12|21302.08|21182.08|10
1633635260000|2021-10-07 19:34:20|21301.72|21181.72|21301.77|21181.77|21302.55|21182.55|21301.37|21181.37|10
1633635270000|2021-10-07 19:34:30|21301.39|21181.39|21298.62|21178.62|21301.39|21181.39|21298.41|21178.41|9
1633635280000|2021-10-07 19:34:40|21298.97|21178.97|21301.01|21181.01|21301.16|21181.16|21298.97|21178.97|10
1633635290000|2021-10-07 19:34:50|21300.99|21180.99|21301.92|21181.92|21301.92|21181.92|21300.81|21180.81|10
1633635300000|2021-10-07 19:35:00|21302.31|21182.31|21303.72|21183.72|21304.21|21184.21|21301.98|21181.98|10
1633635310000|2021-10-07 19:35:10|21302.96|21182.96|21310.06|21190.06|21310.06|21190.06|21302.96|21182.96|10
1633635320000|2021-10-07 19:35:20|21310.3|21190.3|21310.44|21190.44|21311.79|21191.79|21310.3|21190.3|10
1633635330000|2021-10-07 19:35:30|21310.9|21190.9|21310.07|21190.07|21310.9|21190.9|21310.07|21190.07|10
1633635340000|2021-10-07 19:35:40|21310.06|21190.06|21312.58|21192.58|21312.58|21192.58|21309.96|21189.96|9
1633635350000|2021-10-07 19:35:50|21312.68|21192.68|21309.48|21189.48|21312.68|21192.68|21309.38|21189.38|10
1633635360000|2021-10-07 19:36:00|21309.56|21189.56|21308.24|21188.24|21309.56|21189.56|21307.63|21187.63|10
1633635370000|2021-10-07 19:36:10|21308.26|21188.26|21307.26|21187.26|21308.26|21188.26|21307.26|21187.26|10
1633635380000|2021-10-07 19:36:20|21307.58|21187.58|21307.25|21187.25|21309.03|21189.03|21307.25|21187.25|9
1633635390000|2021-10-07 19:36:30|21307.27|21187.27|21306.5|21186.5|21307.97|21187.97|21306.5|21186.5|10
1633635400000|2021-10-07 19:36:40|21306.4|21186.4|21303.75|21183.75|21306.87|21186.87|21303.75|21183.75|10
1633635410000|2021-10-07 19:36:50|21303.66|21183.66|21302.45|21182.45|21303.67|21183.67|21302.29|21182.29|9
1633635420000|2021-10-07 19:37:00|21302.4|21182.4|21301.93|21181.93|21302.4|21182.4|21301.25|21181.25|9
1633635430000|2021-10-07 19:37:10|21302.48|21182.48|21302.73|21182.73|21303.32|21183.32|21302.12|21182.12|10
1633635440000|2021-10-07 19:37:20|21303.01|21183.01|21302.58|21182.58|21304.65|21184.65|21302.58|21182.58|10
1633635450000|2021-10-07 19:37:30|21302.3|21182.3|21297.69|21177.69|21302.74|21182.74|21297.69|21177.69|10
1633635460000|2021-10-07 19:37:40|21297|21177|21301.23|21181.23|21302.11|21182.11|21297|21177|10
1633635470000|2021-10-07 19:37:50|21301.2|21181.2|21309.54|21189.54|21309.54|21189.54|21301.2|21181.2|10
1633635480000|2021-10-07 19:38:00|21309.96|21189.96|21320.77|21200.77|21320.77|21200.77|21309.96|21189.96|10
1633635490000|2021-10-07 19:38:10|21320.49|21200.49|21324.06|21204.06|21324.16|21204.16|21320.49|21200.49|10
1633635500000|2021-10-07 19:38:20|21324.04|21204.04|21328.34|21208.34|21328.76|21208.76|21323.94|21203.94|10
1633635510000|2021-10-07 19:38:30|21327.9|21207.9|21331.27|21211.27|21331.27|21211.27|21327.88|21207.88|10
1633635520000|2021-10-07 19:38:40|21331.13|21211.13|21334.23|21214.23|21334.44|21214.44|21331.13|21211.13|10
1633635530000|2021-10-07 19:38:50|21334.08|21214.08|21335.38|21215.38|21335.88|21215.88|21334.08|21214.08|10
1633635540000|2021-10-07 19:39:00|21335.52|21215.52|21336.23|21216.23|21336.35|21216.35|21335.1|21215.1|9
1633635550000|2021-10-07 19:39:10|21336.67|21216.67|21335.57|21215.57|21336.67|21216.67|21335.57|21215.57|9
1633635560000|2021-10-07 19:39:20|21335.85|21215.85|21334.68|21214.68|21335.85|21215.85|21334.45|21214.45|10
1633635570000|2021-10-07 19:39:30|21335.22|21215.22|21338.42|21218.42|21338.42|21218.42|21334.5|21214.5|10
1633635580000|2021-10-07 19:39:40|21337.85|21217.85|21337.24|21217.24|21338.83|21218.83|21336.98|21216.98|10
1633635590000|2021-10-07 19:39:50|21336.6|21216.6|21335.06|21215.06|21336.6|21216.6|21333.93|21213.93|10
1633635600000|2021-10-07 19:40:00|21335.16|21215.16|21333.9|21213.9|21335.59|21215.59|21333.83|21213.83|9
1633635610000|2021-10-07 19:40:10|21333.63|21213.63|21332.52|21212.52|21333.63|21213.63|21332.45|21212.45|10
1633635620000|2021-10-07 19:40:20|21332.59|21212.59|21332.84|21212.84|21333.2|21213.2|21332.59|21212.59|10
1633635630000|2021-10-07 19:40:30|21332.44|21212.44|21332.1|21212.1|21332.57|21212.57|21332|21212|9
1633635640000|2021-10-07 19:40:40|21331.48|21211.48|21330.69|21210.69|21331.48|21211.48|21329.69|21209.69|10
1633635650000|2021-10-07 19:40:50|21330.43|21210.43|21326.85|21206.85|21330.93|21210.93|21326.85|21206.85|10
1633635660000|2021-10-07 19:41:00|21326.73|21206.73|21322.96|21202.96|21326.73|21206.73|21322.96|21202.96|10
1633635670000|2021-10-07 19:41:10|21322.22|21202.22|21321.74|21201.74|21322.34|21202.34|21320.95|21200.95|10
1633635680000|2021-10-07 19:41:20|21321.52|21201.52|21321.77|21201.77|21323.01|21203.01|21321.52|21201.52|10
1633635690000|2021-10-07 19:41:30|21320.6|21200.6|21317.05|21197.05|21320.6|21200.6|21317.05|21197.05|10
1633635700000|2021-10-07 19:41:40|21316.99|21196.99|21320.37|21200.37|21320.37|21200.37|21316.66|21196.66|10
1633635710000|2021-10-07 19:41:50|21320.59|21200.59|21319.79|21199.79|21320.59|21200.59|21319.07|21199.07|10
1633635720000|2021-10-07 19:42:00|21318.98|21198.98|21320.64|21200.64|21320.64|21200.64|21318.83|21198.83|9
1633635730000|2021-10-07 19:42:10|21320.39|21200.39|21319.22|21199.22|21320.39|21200.39|21319.2|21199.2|10
1633635740000|2021-10-07 19:42:20|21319.03|21199.03|21318.26|21198.26|21319.83|21199.83|21318.26|21198.26|10
1633635750000|2021-10-07 19:42:30|21318.06|21198.06|21319.04|21199.04|21319.08|21199.08|21317.44|21197.44|10
1633635760000|2021-10-07 19:42:40|21318.84|21198.84|21319.34|21199.34|21320.2|21200.2|21318.23|21198.23|10
1633635770000|2021-10-07 19:42:50|21319.36|21199.36|21318.9|21198.9|21319.41|21199.41|21317.95|21197.95|9
1633635780000|2021-10-07 19:43:00|21318.23|21198.23|21317.91|21197.91|21318.61|21198.61|21317.62|21197.62|10
1633635790000|2021-10-07 19:43:10|21318.15|21198.15|21321.87|21201.87|21321.87|21201.87|21317.9|21197.9|10
1633635800000|2021-10-07 19:43:20|21321.47|21201.47|21323.71|21203.71|21324.04|21204.04|21321.47|21201.47|10
1633635810000|2021-10-07 19:43:30|21323.84|21203.84|21326.95|21206.95|21326.95|21206.95|21323.84|21203.84|10
1633635820000|2021-10-07 19:43:40|21326.77|21206.77|21328.12|21208.12|21328.12|21208.12|21326.66|21206.66|10
1633635830000|2021-10-07 19:43:50|21328.88|21208.88|21327.68|21207.68|21328.88|21208.88|21327.45|21207.45|10
1633635840000|2021-10-07 19:44:00|21327.6|21207.6|21330.76|21210.76|21332.04|21212.04|21327.6|21207.6|10
1633635850000|2021-10-07 19:44:10|21330.74|21210.74|21330.99|21210.99|21331.74|21211.74|21330.14|21210.14|10
1633635860000|2021-10-07 19:44:20|21331.57|21211.57|21331.32|21211.32|21331.57|21211.57|21330.98|21210.98|8
1633635870000|2021-10-07 19:44:30|21330.96|21210.96|21330.31|21210.31|21330.96|21210.96|21330.1|21210.1|8
1633635880000|2021-10-07 19:44:40|21330.5|21210.5|21332.99|21212.99|21333.31|21213.31|21330.5|21210.5|10
1633635890000|2021-10-07 19:44:50|21333.16|21213.16|21331.77|21211.77|21334.34|21214.34|21331.77|21211.77|10
1633635900000|2021-10-07 19:45:00|21331.72|21211.72|21320.28|21200.28|21331.72|21211.72|21320.28|21200.28|10
1633635910000|2021-10-07 19:45:10|21317.48|21197.48|21315.9|21195.9|21317.48|21197.48|21315.9|21195.9|10
1633635920000|2021-10-07 19:45:20|21316.38|21196.38|21313.42|21193.42|21316.38|21196.38|21313.42|21193.42|10
1633635930000|2021-10-07 19:45:30|21314.04|21194.04|21311.72|21191.72|21314.04|21194.04|21311.63|21191.63|10
1633635940000|2021-10-07 19:45:40|21311.78|21191.78|21310.89|21190.89|21311.78|21191.78|21310.89|21190.89|9
1633635950000|2021-10-07 19:45:50|21311.07|21191.07|21311.11|21191.11|21311.33|21191.33|21309.76|21189.76|10
1633635960000|2021-10-07 19:46:00|21311.37|21191.37|21314.13|21194.13|21314.13|21194.13|21310.68|21190.68|10
1633635970000|2021-10-07 19:46:10|21314.62|21194.62|21316.67|21196.67|21316.67|21196.67|21314.62|21194.62|9
1633635980000|2021-10-07 19:46:20|21316.28|21196.28|21315.48|21195.48|21316.3|21196.3|21315.32|21195.32|10
1633635990000|2021-10-07 19:46:30|21315.49|21195.49|21315.16|21195.16|21316.29|21196.29|21315.16|21195.16|10
1633636000000|2021-10-07 19:46:40|21314.82|21194.82|21315.43|21195.43|21316.19|21196.19|21314.47|21194.47|10
1633636010000|2021-10-07 19:46:50|21315.41|21195.41|21315.38|21195.38|21316.08|21196.08|21314.7|21194.7|10
1633636020000|2021-10-07 19:47:00|21315.47|21195.47|21314.77|21194.77|21315.8|21195.8|21314.7|21194.7|10
1633636030000|2021-10-07 19:47:10|21314.43|21194.43|21313.58|21193.58|21314.43|21194.43|21313.35|21193.35|10
1633636040000|2021-10-07 19:47:20|21312.62|21192.62|21311.63|21191.63|21313.15|21193.15|21311.63|21191.63|10
1633636050000|2021-10-07 19:47:30|21310.92|21190.92|21308.71|21188.71|21310.92|21190.92|21308.71|21188.71|8
1633636060000|2021-10-07 19:47:40|21308.41|21188.41|21309.4|21189.4|21309.54|21189.54|21308.38|21188.38|10
1633636070000|2021-10-07 19:47:50|21308.98|21188.98|21304.17|21184.17|21308.98|21188.98|21304.17|21184.17|10
1633636080000|2021-10-07 19:48:00|21304.34|21184.34|21304.96|21184.96|21304.96|21184.96|21303.9|21183.9|10
1633636090000|2021-10-07 19:48:10|21305.93|21185.93|21304.61|21184.61|21306.81|21186.81|21304.5|21184.5|10
1633636100000|2021-10-07 19:48:20|21304.13|21184.13|21299.76|21179.76|21304.13|21184.13|21299.75|21179.75|10
1633636110000|2021-10-07 19:48:30|21300.06|21180.06|21300.05|21180.05|21301.29|21181.29|21299.76|21179.76|10
1633636120000|2021-10-07 19:48:40|21300.96|21180.96|21299.24|21179.24|21300.96|21180.96|21299.09|21179.09|10
1633636130000|2021-10-07 19:48:50|21299.13|21179.13|21296.01|21176.01|21299.9|21179.9|21296.01|21176.01|10
1633636140000|2021-10-07 19:49:00|21300.11|21180.11|21304.73|21184.73|21304.73|21184.73|21300.06|21180.06|10
1633636150000|2021-10-07 19:49:10|21304.29|21184.29|21305.22|21185.22|21305.22|21185.22|21303.14|21183.14|10
1633636160000|2021-10-07 19:49:20|21305.65|21185.65|21308.97|21188.97|21309|21189|21305.65|21185.65|10
1633636170000|2021-10-07 19:49:30|21308.8|21188.8|21308.33|21188.33|21309.7|21189.7|21307.86|21187.86|10
1633636180000|2021-10-07 19:49:40|21309.5|21189.5|21313.23|21193.23|21313.46|21193.46|21309.5|21189.5|10
1633636190000|2021-10-07 19:49:50|21313.11|21193.11|21313.25|21193.25|21314.14|21194.14|21313.11|21193.11|8
1633636200000|2021-10-07 19:50:00|21312.57|21192.57|21310.28|21190.28|21312.57|21192.57|21310.19|21190.19|10
1633636210000|2021-10-07 19:50:10|21310.37|21190.37|21314.04|21194.04|21314.04|21194.04|21310.18|21190.18|10
1633636220000|2021-10-07 19:50:20|21314.05|21194.05|21316.77|21196.77|21318.83|21198.83|21314.05|21194.05|10
1633636230000|2021-10-07 19:50:30|21316.84|21196.84|21314.14|21194.14|21316.84|21196.84|21313.96|21193.96|9
1633636240000|2021-10-07 19:50:40|21312.84|21192.84|21313.76|21193.76|21314.39|21194.39|21312.61|21192.61|10
1633636250000|2021-10-07 19:50:50|21313.38|21193.38|21312.04|21192.04|21313.45|21193.45|21312.04|21192.04|10
1633636260000|2021-10-07 19:51:00|21312.09|21192.09|21310.06|21190.06|21312.09|21192.09|21310.06|21190.06|10
1633636270000|2021-10-07 19:51:10|21309.49|21189.49|21308.99|21188.99|21309.49|21189.49|21308.17|21188.17|9
1633636280000|2021-10-07 19:51:20|21308.09|21188.09|21307.63|21187.63|21308.09|21188.09|21306.81|21186.81|10
1633636290000|2021-10-07 19:51:30|21307.49|21187.49|21306.76|21186.76|21307.6|21187.6|21306.58|21186.58|9
1633636300000|2021-10-07 19:51:40|21306.68|21186.68|21307.68|21187.68|21307.88|21187.88|21306.68|21186.68|8
1633636310000|2021-10-07 19:51:50|21307.18|21187.18|21308.94|21188.94|21308.98|21188.98|21306.69|21186.69|10
1633636320000|2021-10-07 19:52:00|21308.53|21188.53|21309.91|21189.91|21310.9|21190.9|21308.53|21188.53|10
1633636330000|2021-10-07 19:52:10|21311.02|21191.02|21310.14|21190.14|21311.02|21191.02|21310.14|21190.14|10
1633636340000|2021-10-07 19:52:20|21309.93|21189.93|21310.86|21190.86|21310.86|21190.86|21309.11|21189.11|10
1633636350000|2021-10-07 19:52:30|21311.08|21191.08|21311.79|21191.79|21312.12|21192.12|21311.08|21191.08|10
1633636360000|2021-10-07 19:52:40|21311.1|21191.1|21310.8|21190.8|21311.1|21191.1|21310.42|21190.42|8
1633636370000|2021-10-07 19:52:50|21310.32|21190.32|21311.12|21191.12|21311.29|21191.29|21310.32|21190.32|10
1633636380000|2021-10-07 19:53:00|21311.41|21191.41|21310.27|21190.27|21312.75|21192.75|21310.27|21190.27|9
1633636390000|2021-10-07 19:53:10|21309.57|21189.57|21308|21188|21309.57|21189.57|21307.7|21187.7|9
1633636400000|2021-10-07 19:53:20|21307.65|21187.65|21307.58|21187.58|21309.75|21189.75|21307.58|21187.58|10
1633636410000|2021-10-07 19:53:30|21307.62|21187.62|21309.6|21189.6|21309.62|21189.62|21307.62|21187.62|10
1633636420000|2021-10-07 19:53:40|21309.53|21189.53|21310.99|21190.99|21311.76|21191.76|21309.53|21189.53|9
1633636430000|2021-10-07 19:53:50|21309.78|21189.78|21308.34|21188.34|21309.78|21189.78|21308.23|21188.23|9
1633636440000|2021-10-07 19:54:00|21308.21|21188.21|21306.56|21186.56|21308.21|21188.21|21306.15|21186.15|9
1633636450000|2021-10-07 19:54:10|21306.69|21186.69|21306.92|21186.92|21307.68|21187.68|21306.49|21186.49|10
1633636460000|2021-10-07 19:54:20|21307.77|21187.77|21304.16|21184.16|21307.77|21187.77|21304.16|21184.16|10
1633636470000|2021-10-07 19:54:30|21303.64|21183.64|21302.43|21182.43|21303.81|21183.81|21301.96|21181.96|10
1633636480000|2021-10-07 19:54:40|21302.3|21182.3|21301.49|21181.49|21302.3|21182.3|21300.76|21180.76|10
1633636490000|2021-10-07 19:54:50|21300.72|21180.72|21299.8|21179.8|21300.72|21180.72|21299.42|21179.42|10
1633636500000|2021-10-07 19:55:00|21300.22|21180.22|21302.44|21182.44|21303.03|21183.03|21300.22|21180.22|10
1633636510000|2021-10-07 19:55:10|21302.76|21182.76|21304.81|21184.81|21304.81|21184.81|21302.7|21182.7|10
1633636520000|2021-10-07 19:55:20|21304.76|21184.76|21303.36|21183.36|21304.76|21184.76|21303.18|21183.18|10
1633636530000|2021-10-07 19:55:30|21303.41|21183.41|21302.9|21182.9|21303.6|21183.6|21302.9|21182.9|9
1633636540000|2021-10-07 19:55:40|21302.92|21182.92|21304.09|21184.09|21304.19|21184.19|21302.71|21182.71|8
1633636550000|2021-10-07 19:55:50|21305.18|21185.18|21304.22|21184.22|21305.37|21185.37|21304.07|21184.07|10
1633636560000|2021-10-07 19:56:00|21303.81|21183.81|21303.35|21183.35|21304.97|21184.97|21303.35|21183.35|10
1633636570000|2021-10-07 19:56:10|21303.59|21183.59|21301.4|21181.4|21303.59|21183.59|21300.38|21180.38|10
1633636580000|2021-10-07 19:56:20|21300.87|21180.87|21298.66|21178.66|21300.87|21180.87|21298.15|21178.15|10
1633636590000|2021-10-07 19:56:30|21298.7|21178.7|21292.35|21172.35|21299|21179|21292.35|21172.35|10
1633636600000|2021-10-07 19:56:40|21291.5|21171.5|21285.07|21165.07|21291.77|21171.77|21285.07|21165.07|10
1633636610000|2021-10-07 19:56:50|21285.02|21165.02|21282.87|21162.87|21285.25|21165.25|21282.87|21162.87|10
1633636620000|2021-10-07 19:57:00|21282.44|21162.44|21279.71|21159.71|21282.44|21162.44|21279.28|21159.28|10
1633636630000|2021-10-07 19:57:10|21280.22|21160.22|21279.97|21159.97|21281.09|21161.09|21279.94|21159.94|10
1633636640000|2021-10-07 19:57:20|21279.37|21159.37|21277.77|21157.77|21279.44|21159.44|21277.77|21157.77|10
1633636650000|2021-10-07 19:57:30|21277.31|21157.31|21276.52|21156.52|21277.31|21157.31|21275.97|21155.97|10
1633636660000|2021-10-07 19:57:40|21276.47|21156.47|21274.21|21154.21|21276.98|21156.98|21274.21|21154.21|9
1633636670000|2021-10-07 19:57:50|21274.31|21154.31|21274.34|21154.34|21274.53|21154.53|21273.06|21153.06|10
1633636680000|2021-10-07 19:58:00|21275.22|21155.22|21277.51|21157.51|21277.51|21157.51|21275.11|21155.11|9
1633636690000|2021-10-07 19:58:10|21277.67|21157.67|21281.5|21161.5|21281.65|21161.65|21277.67|21157.67|10
1633636700000|2021-10-07 19:58:20|21281.56|21161.56|21278.71|21158.71|21281.78|21161.78|21278.71|21158.71|10
1633636710000|2021-10-07 19:58:30|21278.35|21158.35|21277.21|21157.21|21279.03|21159.03|21277.21|21157.21|9
1633636720000|2021-10-07 19:58:40|21277.04|21157.04|21277.2|21157.2|21278.29|21158.29|21277.04|21157.04|9
1633636730000|2021-10-07 19:58:50|21277.16|21157.16|21274.13|21154.13|21277.16|21157.16|21274.13|21154.13|10
1633636740000|2021-10-07 19:59:00|21274.04|21154.04|21273.91|21153.91|21274.04|21154.04|21273.61|21153.61|10
1633636750000|2021-10-07 19:59:10|21274.79|21154.79|21278.02|21158.02|21278.02|21158.02|21274.79|21154.79|10
1633636760000|2021-10-07 19:59:20|21278.91|21158.91|21283.13|21163.13|21283.13|21163.13|21278.91|21158.91|10
1633636770000|2021-10-07 19:59:30|21284.61|21164.61|21290.52|21170.52|21290.52|21170.52|21284.61|21164.61|10
1633636780000|2021-10-07 19:59:40|21289.92|21169.92|21290.44|21170.44|21291.53|21171.53|21289.92|21169.92|10
1633636790000|2021-10-07 19:59:50|21290.11|21170.11|21291.87|21171.87|21292.43|21172.43|21290.11|21170.11|10
1633636800000|2021-10-07 20:00:00|21292.04|21172.04|21293.24|21173.24|21294.39|21174.39|21291.93|21171.93|10
1633636810000|2021-10-07 20:00:10|21291.82|21171.82|21295.19|21175.19|21295.19|21175.19|21291.46|21171.46|10
1633636820000|2021-10-07 20:00:20|21295.25|21175.25|21298.81|21178.81|21298.81|21178.81|21294.5|21174.5|10
1633636830000|2021-10-07 20:00:30|21298.84|21178.84|21300.41|21180.41|21300.53|21180.53|21298.44|21178.44|10
1633636840000|2021-10-07 20:00:40|21300.78|21180.78|21307.77|21187.77|21307.77|21187.77|21300.78|21180.78|9
1633636850000|2021-10-07 20:00:50|21307.63|21187.63|21307.4|21187.4|21308.42|21188.42|21306.48|21186.48|10
1633636860000|2021-10-07 20:01:00|21306.65|21186.65|21306.21|21186.21|21307.22|21187.22|21305.05|21185.05|10
1633636870000|2021-10-07 20:01:10|21305.32|21185.32|21307.79|21187.79|21307.79|21187.79|21305.32|21185.32|9
1633636880000|2021-10-07 20:01:20|21310.67|21190.67|21310.91|21190.91|21311.03|21191.03|21310.08|21190.08|10
1633636890000|2021-10-07 20:01:30|21311.41|21191.41|21314.29|21194.29|21314.29|21194.29|21311.25|21191.25|10
1633636900000|2021-10-07 20:01:40|21314.19|21194.19|21314.87|21194.87|21315.82|21195.82|21314.19|21194.19|9
1633636910000|2021-10-07 20:01:50|21315.5|21195.5|21316.21|21196.21|21316.71|21196.71|21315.31|21195.31|10
1633636920000|2021-10-07 20:02:00|21315.78|21195.78|21315.1|21195.1|21316.51|21196.51|21314.4|21194.4|10
1633636930000|2021-10-07 20:02:10|21314.85|21194.85|21309.23|21189.23|21314.85|21194.85|21309.23|21189.23|10
1633636940000|2021-10-07 20:02:20|21308.83|21188.83|21307.56|21187.56|21308.83|21188.83|21307.21|21187.21|9
1633636950000|2021-10-07 20:02:30|21307.21|21187.21|21306.41|21186.41|21307.41|21187.41|21305.93|21185.93|9
1633636960000|2021-10-07 20:02:40|21306.75|21186.75|21306.78|21186.78|21306.83|21186.83|21306.09|21186.09|9
1633636970000|2021-10-07 20:02:50|21307.88|21187.88|21311.55|21191.55|21311.55|21191.55|21307.85|21187.85|10
1633636980000|2021-10-07 20:03:00|21311.57|21191.57|21309.95|21189.95|21312.1|21192.1|21309.95|21189.95|10
1633636990000|2021-10-07 20:03:10|21310.4|21190.4|21310.38|21190.38|21310.56|21190.56|21309.85|21189.85|8
1633637000000|2021-10-07 20:03:20|21310.35|21190.35|21310.68|21190.68|21311.72|21191.72|21310.35|21190.35|10
1633637010000|2021-10-07 20:03:30|21310.77|21190.77|21314.03|21194.03|21314.03|21194.03|21310.29|21190.29|10
1633637020000|2021-10-07 20:03:40|21313.85|21193.85|21316.59|21196.59|21316.59|21196.59|21313.31|21193.31|10
1633637030000|2021-10-07 20:03:50|21316.29|21196.29|21320.62|21200.62|21320.62|21200.62|21316.29|21196.29|10
1633637040000|2021-10-07 20:04:00|21319.98|21199.98|21320.26|21200.26|21320.34|21200.34|21319.47|21199.47|10
1633637050000|2021-10-07 20:04:10|21320.11|21200.11|21318|21198|21320.72|21200.72|21318|21198|10
1633637060000|2021-10-07 20:04:20|21318.64|21198.64|21317.81|21197.81|21318.64|21198.64|21316.86|21196.86|9
1633637070000|2021-10-07 20:04:30|21318.36|21198.36|21320.58|21200.58|21320.58|21200.58|21316.98|21196.98|10
1633637080000|2021-10-07 20:04:40|21322.01|21202.01|21324.2|21204.2|21324.2|21204.2|21321.56|21201.56|10
1633637090000|2021-10-07 20:04:50|21324.5|21204.5|21325.04|21205.04|21325.04|21205.04|21323.77|21203.77|10
1633637100000|2021-10-07 20:05:00|21325.96|21205.96|21330.17|21210.17|21330.17|21210.17|21325.73|21205.73|10
1633637110000|2021-10-07 20:05:10|21331.96|21211.96|21334.17|21214.17|21334.52|21214.52|21331.69|21211.69|10
1633637120000|2021-10-07 20:05:20|21335.41|21215.41|21337.92|21217.92|21337.92|21217.92|21335.41|21215.41|10
1633637130000|2021-10-07 20:05:30|21338.06|21218.06|21337.06|21217.06|21338.45|21218.45|21337.06|21217.06|10
1633637140000|2021-10-07 20:05:40|21337.18|21217.18|21334.81|21214.81|21337.18|21217.18|21334.28|21214.28|10
1633637150000|2021-10-07 20:05:50|21335.82|21215.82|21333.27|21213.27|21335.92|21215.92|21333.27|21213.27|10
1633637160000|2021-10-07 20:06:00|21333.32|21213.32|21330.52|21210.52|21333.35|21213.35|21330.52|21210.52|10
1633637170000|2021-10-07 20:06:10|21330.16|21210.16|21328.47|21208.47|21330.6|21210.6|21328.2|21208.2|9
1633637180000|2021-10-07 20:06:20|21328.48|21208.48|21325.28|21205.28|21328.48|21208.48|21324.37|21204.37|10
1633637190000|2021-10-07 20:06:30|21325.58|21205.58|21325.43|21205.43|21326.64|21206.64|21325.08|21205.08|9
1633637200000|2021-10-07 20:06:40|21325.46|21205.46|21327.35|21207.35|21327.44|21207.44|21325.46|21205.46|10
1633637210000|2021-10-07 20:06:50|21327.48|21207.48|21326.64|21206.64|21328.61|21208.61|21326.64|21206.64|10
1633637220000|2021-10-07 20:07:00|21327.25|21207.25|21325.64|21205.64|21327.74|21207.74|21325.64|21205.64|9
1633637230000|2021-10-07 20:07:10|21325.73|21205.73|21319.57|21199.57|21325.73|21205.73|21319.57|21199.57|10
1633637240000|2021-10-07 20:07:20|21319.54|21199.54|21309|21189|21319.54|21199.54|21309|21189|10
1633637250000|2021-10-07 20:07:30|21308.79|21188.79|21305.22|21185.22|21308.95|21188.95|21305.22|21185.22|10
1633637260000|2021-10-07 20:07:40|21304.99|21184.99|21302.43|21182.43|21305.18|21185.18|21302.23|21182.23|10
1633637270000|2021-10-07 20:07:50|21301.63|21181.63|21295.2|21175.2|21301.63|21181.63|21294.28|21174.28|10
1633637280000|2021-10-07 20:08:00|21292.06|21172.06|21290.44|21170.44|21292.08|21172.08|21290.38|21170.38|10
1633637290000|2021-10-07 20:08:10|21290.26|21170.26|21288.56|21168.56|21290.53|21170.53|21288.56|21168.56|10
1633637300000|2021-10-07 20:08:20|21289.68|21169.68|21290.53|21170.53|21290.53|21170.53|21289.25|21169.25|9
1633637310000|2021-10-07 20:08:30|21291.18|21171.18|21289.46|21169.46|21291.18|21171.18|21288.9|21168.9|10
1633637320000|2021-10-07 20:08:40|21288.89|21168.89|21294.7|21174.7|21294.7|21174.7|21288.89|21168.89|10
1633637330000|2021-10-07 20:08:50|21294.97|21174.97|21299.49|21179.49|21299.49|21179.49|21294.97|21174.97|10
1633637340000|2021-10-07 20:09:00|21301.03|21181.03|21304.72|21184.72|21304.8|21184.8|21301.03|21181.03|10
1633637350000|2021-10-07 20:09:10|21305.15|21185.15|21306.26|21186.26|21307.63|21187.63|21305.15|21185.15|10
1633637360000|2021-10-07 20:09:20|21305.42|21185.42|21304.46|21184.46|21306.03|21186.03|21304.05|21184.05|9
1633637370000|2021-10-07 20:09:30|21303.55|21183.55|21305.31|21185.31|21305.31|21185.31|21303.13|21183.13|9
1633637380000|2021-10-07 20:09:40|21305.22|21185.22|21304.59|21184.59|21306.52|21186.52|21304.42|21184.42|10
1633637390000|2021-10-07 20:09:50|21305.73|21185.73|21303.58|21183.58|21305.73|21185.73|21303.31|21183.31|10
1633637400000|2021-10-07 20:10:00|21302.32|21182.32|21302.24|21182.24|21302.32|21182.32|21301.95|21181.95|10
1633637410000|2021-10-07 20:10:10|21302.72|21182.72|21301.49|21181.49|21303.62|21183.62|21301.49|21181.49|10
1633637420000|2021-10-07 20:10:20|21301.44|21181.44|21297.79|21177.79|21302.04|21182.04|21297.79|21177.79|10
1633637430000|2021-10-07 20:10:30|21297.17|21177.17|21295.9|21175.9|21297.17|21177.17|21294.61|21174.61|10
1633637440000|2021-10-07 20:10:40|21295.83|21175.83|21295.99|21175.99|21296.02|21176.02|21295.06|21175.06|10
1633637450000|2021-10-07 20:10:50|21296.25|21176.25|21294.94|21174.94|21296.25|21176.25|21294.26|21174.26|10
1633637460000|2021-10-07 20:11:00|21294.27|21174.27|21294.81|21174.81|21294.81|21174.81|21294.06|21174.06|10
1633637470000|2021-10-07 20:11:10|21296.34|21176.34|21292.64|21172.64|21296.34|21176.34|21292.64|21172.64|10
1633637480000|2021-10-07 20:11:20|21292.63|21172.63|21290.83|21170.83|21292.63|21172.63|21290.83|21170.83|10
1633637490000|2021-10-07 20:11:30|21291.27|21171.27|21289.83|21169.83|21291.27|21171.27|21289.13|21169.13|10
1633637500000|2021-10-07 20:11:40|21289.96|21169.96|21289.29|21169.29|21289.96|21169.96|21288.18|21168.18|9
1633637510000|2021-10-07 20:11:50|21289.33|21169.33|21290.33|21170.33|21290.59|21170.59|21288.74|21168.74|10
1633637520000|2021-10-07 20:12:00|21290.47|21170.47|21291.19|21171.19|21291.71|21171.71|21290.25|21170.25|10
1633637530000|2021-10-07 20:12:10|21291.88|21171.88|21290.75|21170.75|21291.88|21171.88|21290.62|21170.62|10
1633637540000|2021-10-07 20:12:20|21290.61|21170.61|21289.76|21169.76|21290.79|21170.79|21289.76|21169.76|10
1633637550000|2021-10-07 20:12:30|21288.84|21168.84|21283.7|21163.7|21288.87|21168.87|21283.7|21163.7|10
1633637560000|2021-10-07 20:12:40|21283.07|21163.07|21279.58|21159.58|21283.35|21163.35|21279.58|21159.58|10
1633637570000|2021-10-07 20:12:50|21278.85|21158.85|21277.92|21157.92|21278.85|21158.85|21277.09|21157.09|10
1633637580000|2021-10-07 20:13:00|21278.1|21158.1|21273.96|21153.96|21278.1|21158.1|21273.96|21153.96|10
1633637590000|2021-10-07 20:13:10|21275.81|21155.81|21273.02|21153.02|21275.81|21155.81|21272.6|21152.6|10
1633637600000|2021-10-07 20:13:20|21272.08|21152.08|21270.07|21150.07|21272.08|21152.08|21268.77|21148.77|10
1633637610000|2021-10-07 20:13:30|21270.89|21150.89|21272.52|21152.52|21272.61|21152.61|21270.39|21150.39|10
1633637620000|2021-10-07 20:13:40|21273.18|21153.18|21272.06|21152.06|21273.18|21153.18|21271.66|21151.66|10
1633637630000|2021-10-07 20:13:50|21271.27|21151.27|21271.24|21151.24|21271.27|21151.27|21269.48|21149.48|10
1633637640000|2021-10-07 20:14:00|21271.35|21151.35|21271.79|21151.79|21272.04|21152.04|21271.35|21151.35|10
1633637650000|2021-10-07 20:14:10|21272.01|21152.01|21273.26|21153.26|21274.43|21154.43|21272.01|21152.01|10
1633637660000|2021-10-07 20:14:20|21273.52|21153.52|21272.39|21152.39|21273.52|21153.52|21271.4|21151.4|10
1633637670000|2021-10-07 20:14:30|21272.54|21152.54|21273.04|21153.04|21273.04|21153.04|21271.95|21151.95|10
1633637680000|2021-10-07 20:14:40|21273.2|21153.2|21275.04|21155.04|21275.41|21155.41|21273.2|21153.2|10
1633637690000|2021-10-07 20:14:50|21275.16|21155.16|21273.67|21153.67|21275.16|21155.16|21273.67|21153.67|10
1633637700000|2021-10-07 20:15:00|21273.21|21153.21|21271.1|21151.1|21273.71|21153.71|21271.1|21151.1|10
1633637710000|2021-10-07 20:15:10|21270.7|21150.7|21269.72|21149.72|21271.45|21151.45|21269.62|21149.62|10
1633637720000|2021-10-07 20:15:20|21269.99|21149.99|21271.24|21151.24|21272.34|21152.34|21269.99|21149.99|9
1633637730000|2021-10-07 20:15:30|21270.69|21150.69|21267.82|21147.82|21270.69|21150.69|21267.82|21147.82|9
1633637740000|2021-10-07 20:15:40|21269.05|21149.05|21265.98|21145.98|21269.05|21149.05|21265.8|21145.8|9
1633637750000|2021-10-07 20:15:50|21265.75|21145.75|21270.27|21150.27|21270.27|21150.27|21265.75|21145.75|10
1633637760000|2021-10-07 20:16:00|21271.39|21151.39|21271.53|21151.53|21272.57|21152.57|21271.29|21151.29|10
1633637770000|2021-10-07 20:16:10|21271.73|21151.73|21271.41|21151.41|21271.88|21151.88|21270.63|21150.63|10
1633637780000|2021-10-07 20:16:20|21271.77|21151.77|21274|21154|21274|21154|21271.77|21151.77|10
1633637790000|2021-10-07 20:16:30|21273.96|21153.96|21273.1|21153.1|21273.96|21153.96|21273.08|21153.08|7
1633637800000|2021-10-07 20:16:40|21272.91|21152.91|21274.33|21154.33|21274.33|21154.33|21272.91|21152.91|7
1633637810000|2021-10-07 20:16:50|21274.29|21154.29|21271.54|21151.54|21274.29|21154.29|21271.54|21151.54|10
1633637820000|2021-10-07 20:17:00|21271.28|21151.28|21272.77|21152.77|21272.77|21152.77|21269.99|21149.99|10
1633637830000|2021-10-07 20:17:10|21272.87|21152.87|21274.54|21154.54|21274.54|21154.54|21272.75|21152.75|9
1633637840000|2021-10-07 20:17:20|21274.69|21154.69|21275.26|21155.26|21275.9|21155.9|21274.59|21154.59|10
1633637850000|2021-10-07 20:17:30|21275.27|21155.27|21276.31|21156.31|21276.31|21156.31|21275.27|21155.27|9
1633637860000|2021-10-07 20:17:40|21276.52|21156.52|21281.35|21161.35|21281.35|21161.35|21276.48|21156.48|10
1633637870000|2021-10-07 20:17:50|21282.15|21162.15|21282.19|21162.19|21283.22|21163.22|21282.15|21162.15|10
1633637880000|2021-10-07 20:18:00|21281.84|21161.84|21283.37|21163.37|21283.46|21163.46|21281.13|21161.13|10
1633637890000|2021-10-07 20:18:10|21283.8|21163.8|21286.57|21166.57|21286.57|21166.57|21283.8|21163.8|9
1633637900000|2021-10-07 20:18:20|21287.27|21167.27|21288.07|21168.07|21288.91|21168.91|21287.27|21167.27|10
1633637910000|2021-10-07 20:18:30|21291.41|21171.41|21300.02|21180.02|21300.02|21180.02|21291.41|21171.41|10
1633637920000|2021-10-07 20:18:40|21299.44|21179.44|21300.43|21180.43|21300.43|21180.43|21299.44|21179.44|10
1633637930000|2021-10-07 20:18:50|21300.05|21180.05|21301.7|21181.7|21301.7|21181.7|21300.05|21180.05|10
1633637940000|2021-10-07 20:19:00|21302.05|21182.05|21304.01|21184.01|21304.04|21184.04|21301.94|21181.94|10
1633637950000|2021-10-07 20:19:10|21303.95|21183.95|21302.79|21182.79|21304.09|21184.09|21302.79|21182.79|8
1633637960000|2021-10-07 20:19:20|21302.68|21182.68|21303.15|21183.15|21303.21|21183.21|21302.51|21182.51|10
1633637970000|2021-10-07 20:19:30|21302.92|21182.92|21309.84|21189.84|21309.84|21189.84|21302.92|21182.92|10
1633637980000|2021-10-07 20:19:40|21310.2|21190.2|21314.29|21194.29|21314.3|21194.3|21310.11|21190.11|10
1633637990000|2021-10-07 20:19:50|21313.8|21193.8|21315.97|21195.97|21316.36|21196.36|21313.8|21193.8|10
1633638000000|2021-10-07 20:20:00|21315.98|21195.98|21315.6|21195.6|21316.81|21196.81|21315.6|21195.6|10
1633638010000|2021-10-07 20:20:10|21315.52|21195.52|21316.29|21196.29|21316.29|21196.29|21314.24|21194.24|10
1633638020000|2021-10-07 20:20:20|21317.99|21197.99|21318.84|21198.84|21319.17|21199.17|21317.47|21197.47|9
1633638030000|2021-10-07 20:20:30|21319.56|21199.56|21336.05|21216.05|21336.05|21216.05|21319.56|21199.56|10
1633638040000|2021-10-07 20:20:40|21336.24|21216.24|21335.37|21215.37|21336.24|21216.24|21334.61|21214.61|10
1633638050000|2021-10-07 20:20:50|21338.01|21218.01|21350.59|21230.59|21350.59|21230.59|21337.91|21217.91|10
1633638060000|2021-10-07 20:21:00|21350.46|21230.46|21354.49|21234.49|21354.59|21234.59|21350.46|21230.46|10
1633638070000|2021-10-07 20:21:10|21354.11|21234.11|21358.17|21238.17|21358.17|21238.17|21354.11|21234.11|10
1633638080000|2021-10-07 20:21:20|21360.04|21240.04|21359.08|21239.08|21360.71|21240.71|21358.27|21238.27|10
1633638090000|2021-10-07 20:21:30|21361.21|21241.21|21362.66|21242.66|21363.58|21243.58|21361.21|21241.21|10
1633638100000|2021-10-07 20:21:40|21362.67|21242.67|21362.4|21242.4|21363.66|21243.66|21361.69|21241.69|10
1633638110000|2021-10-07 20:21:50|21362.61|21242.61|21367.43|21247.43|21369.9|21249.9|21362.3|21242.3|10
1633638120000|2021-10-07 20:22:00|21366.85|21246.85|21367.18|21247.18|21368.09|21248.09|21366.85|21246.85|10
1633638130000|2021-10-07 20:22:10|21367.19|21247.19|21369.18|21249.18|21369.35|21249.35|21367.19|21247.19|10
1633638140000|2021-10-07 20:22:20|21368.71|21248.71|21365.93|21245.93|21368.71|21248.71|21365.93|21245.93|10
1633638150000|2021-10-07 20:22:30|21365.21|21245.21|21360.52|21240.52|21365.23|21245.23|21360.1|21240.1|10
1633638160000|2021-10-07 20:22:40|21359.35|21239.35|21359.79|21239.79|21360.3|21240.3|21358.98|21238.98|10
1633638170000|2021-10-07 20:22:50|21359.8|21239.8|21359.16|21239.16|21359.97|21239.97|21358.26|21238.26|10
1633638180000|2021-10-07 20:23:00|21359.06|21239.06|21362.33|21242.33|21362.33|21242.33|21359.06|21239.06|10
1633638190000|2021-10-07 20:23:10|21362.4|21242.4|21364.53|21244.53|21364.53|21244.53|21362.35|21242.35|10
1633638200000|2021-10-07 20:23:20|21363.69|21243.69|21365.95|21245.95|21365.95|21245.95|21363.69|21243.69|10
1633638210000|2021-10-07 20:23:30|21366.92|21246.92|21368.32|21248.32|21368.32|21248.32|21366.84|21246.84|10
1633638220000|2021-10-07 20:23:40|21367.91|21247.91|21366.23|21246.23|21367.97|21247.97|21366.23|21246.23|10
1633638230000|2021-10-07 20:23:50|21366.01|21246.01|21366.59|21246.59|21367.13|21247.13|21365.45|21245.45|10
1633638240000|2021-10-07 20:24:00|21367.8|21247.8|21369.28|21249.28|21369.28|21249.28|21367.8|21247.8|10
1633638250000|2021-10-07 20:24:10|21369.6|21249.6|21368.62|21248.62|21369.86|21249.86|21368.6|21248.6|9
1633638260000|2021-10-07 20:24:20|21368.86|21248.86|21370.06|21250.06|21370.06|21250.06|21368.86|21248.86|10
1633638270000|2021-10-07 20:24:30|21369.7|21249.7|21370.54|21250.54|21371.26|21251.26|21369.7|21249.7|9
1633638280000|2021-10-07 20:24:40|21370.51|21250.51|21369.59|21249.59|21370.67|21250.67|21369.59|21249.59|9
1633638290000|2021-10-07 20:24:50|21368.7|21248.7|21367.08|21247.08|21369.81|21249.81|21367.08|21247.08|10
1633638300000|2021-10-07 20:25:00|21366.46|21246.46|21365.47|21245.47|21366.54|21246.54|21364.84|21244.84|10
1633638310000|2021-10-07 20:25:10|21365.34|21245.34|21362.78|21242.78|21365.45|21245.45|21362.78|21242.78|10
1633638320000|2021-10-07 20:25:20|21361.69|21241.69|21357.22|21237.22|21361.69|21241.69|21357.22|21237.22|10
1633638330000|2021-10-07 20:25:30|21357.03|21237.03|21363.22|21243.22|21363.22|21243.22|21356.58|21236.58|9
1633638340000|2021-10-07 20:25:40|21363.16|21243.16|21367.85|21247.85|21368.07|21248.07|21363.16|21243.16|10
1633638350000|2021-10-07 20:25:50|21368.17|21248.17|21366.78|21246.78|21368.17|21248.17|21366.78|21246.78|10
1633638360000|2021-10-07 20:26:00|21367.26|21247.26|21364.35|21244.35|21367.81|21247.81|21364.35|21244.35|9
1633638370000|2021-10-07 20:26:10|21364.14|21244.14|21363.02|21243.02|21365.12|21245.12|21363.02|21243.02|10
1633638380000|2021-10-07 20:26:20|21362.98|21242.98|21369.16|21249.16|21369.16|21249.16|21362.98|21242.98|10
1633638390000|2021-10-07 20:26:30|21369.27|21249.27|21372.02|21252.02|21372.02|21252.02|21369.17|21249.17|10
1633638400000|2021-10-07 20:26:40|21371.71|21251.71|21374.73|21254.73|21374.73|21254.73|21371.71|21251.71|10
1633638410000|2021-10-07 20:26:50|21376.72|21256.72|21377.41|21257.41|21377.41|21257.41|21375.49|21255.49|10
1633638420000|2021-10-07 20:27:00|21377.47|21257.47|21379.83|21259.83|21379.94|21259.94|21377.47|21257.47|9
1633638430000|2021-10-07 20:27:10|21379.98|21259.98|21379.52|21259.52|21380.07|21260.07|21379.49|21259.49|10
1633638440000|2021-10-07 20:27:20|21379.11|21259.11|21378.52|21258.52|21379.11|21259.11|21378.37|21258.37|10
1633638450000|2021-10-07 20:27:30|21378.45|21258.45|21379.69|21259.69|21379.9|21259.9|21378.42|21258.42|10
1633638460000|2021-10-07 20:27:40|21379.09|21259.09|21379.54|21259.54|21380.02|21260.02|21379.08|21259.08|9
1633638470000|2021-10-07 20:27:50|21379.02|21259.02|21383.53|21263.53|21383.81|21263.81|21379.02|21259.02|10
1633638480000|2021-10-07 20:28:00|21383.36|21263.36|21382.62|21262.62|21384.17|21264.17|21382.29|21262.29|10
1633638490000|2021-10-07 20:28:10|21382.55|21262.55|21383.65|21263.65|21383.65|21263.65|21382.25|21262.25|8
1633638500000|2021-10-07 20:28:20|21383.3|21263.3|21386.29|21266.29|21387.2|21267.2|21383.3|21263.3|10
1633638510000|2021-10-07 20:28:30|21386.19|21266.19|21386.9|21266.9|21387.48|21267.48|21386.19|21266.19|9
1633638520000|2021-10-07 20:28:40|21387.31|21267.31|21388.62|21268.62|21388.68|21268.68|21387.31|21267.31|10
1633638530000|2021-10-07 20:28:50|21388.39|21268.39|21387.34|21267.34|21388.39|21268.39|21386.66|21266.66|10
1633638540000|2021-10-07 20:29:00|21386.84|21266.84|21385.26|21265.26|21386.84|21266.84|21383.43|21263.43|10
1633638550000|2021-10-07 20:29:10|21384.28|21264.28|21384.61|21264.61|21384.97|21264.97|21384.28|21264.28|9
1633638560000|2021-10-07 20:29:20|21384.85|21264.85|21384|21264|21384.92|21264.92|21383.27|21263.27|10
1633638570000|2021-10-07 20:29:30|21383.65|21263.65|21381.16|21261.16|21383.65|21263.65|21381.16|21261.16|8
1633638580000|2021-10-07 20:29:40|21381.86|21261.86|21383.24|21263.24|21383.24|21263.24|21381.86|21261.86|9
1633638590000|2021-10-07 20:29:50|21383.05|21263.05|21382.87|21262.87|21383.57|21263.57|21382.81|21262.81|8
1633638600000|2021-10-07 20:30:00|21383.17|21263.17|21386.77|21266.77|21386.77|21266.77|21383.17|21263.17|10
1633638610000|2021-10-07 20:30:10|21386.99|21266.99|21386.93|21266.93|21388.42|21268.42|21386.93|21266.93|9
1633638620000|2021-10-07 20:30:20|21388.49|21268.49|21385.8|21265.8|21388.49|21268.49|21385.8|21265.8|9
1633638630000|2021-10-07 20:30:30|21385.21|21265.21|21385.09|21265.09|21385.41|21265.41|21384.39|21264.39|10
1633638640000|2021-10-07 20:30:40|21385.05|21265.05|21384.2|21264.2|21385.05|21265.05|21383.99|21263.99|10
1633638650000|2021-10-07 20:30:50|21384.97|21264.97|21383.69|21263.69|21385.09|21265.09|21383.16|21263.16|9
1633638660000|2021-10-07 20:31:00|21383.67|21263.67|21383.2|21263.2|21384.06|21264.06|21382.98|21262.98|10
1633638670000|2021-10-07 20:31:10|21382.15|21262.15|21379.13|21259.13|21382.15|21262.15|21379.02|21259.02|10
1633638680000|2021-10-07 20:31:20|21378.93|21258.93|21374.34|21254.34|21378.93|21258.93|21374.34|21254.34|10
1633638690000|2021-10-07 20:31:30|21374.94|21254.94|21375.96|21255.96|21376.21|21256.21|21374.61|21254.61|10
1633638700000|2021-10-07 20:31:40|21376.11|21256.11|21374.14|21254.14|21376.11|21256.11|21374.14|21254.14|9
1633638710000|2021-10-07 20:31:50|21374.02|21254.02|21371.54|21251.54|21374.02|21254.02|21371.54|21251.54|9
1633638720000|2021-10-07 20:32:00|21371.48|21251.48|21368.4|21248.4|21371.48|21251.48|21367.26|21247.26|10
1633638730000|2021-10-07 20:32:10|21368.75|21248.75|21366.9|21246.9|21368.84|21248.84|21366.69|21246.69|10
1633638740000|2021-10-07 20:32:20|21367.01|21247.01|21366.47|21246.47|21367.54|21247.54|21366.42|21246.42|10
1633638750000|2021-10-07 20:32:30|21367.72|21247.72|21368.47|21248.47|21368.47|21248.47|21367.65|21247.65|9
1633638760000|2021-10-07 20:32:40|21368.58|21248.58|21369.35|21249.35|21369.37|21249.37|21368.31|21248.31|10
1633638770000|2021-10-07 20:32:50|21369.43|21249.43|21371.45|21251.45|21371.45|21251.45|21369.43|21249.43|9
1633638780000|2021-10-07 20:33:00|21371.43|21251.43|21368.38|21248.38|21371.68|21251.68|21368.38|21248.38|10
1633638790000|2021-10-07 20:33:10|21367|21247|21363.28|21243.28|21367.45|21247.45|21363.28|21243.28|10
1633638800000|2021-10-07 20:33:20|21363.31|21243.31|21361.7|21241.7|21363.4|21243.4|21361.16|21241.16|10
1633638810000|2021-10-07 20:33:30|21361.28|21241.28|21360.73|21240.73|21361.33|21241.33|21360.73|21240.73|10
1633638820000|2021-10-07 20:33:40|21360.62|21240.62|21359.26|21239.26|21361.18|21241.18|21359.26|21239.26|10
1633638830000|2021-10-07 20:33:50|21358.82|21238.82|21357.5|21237.5|21359.45|21239.45|21357.48|21237.48|10
1633638840000|2021-10-07 20:34:00|21357.71|21237.71|21356.41|21236.41|21357.78|21237.78|21356.41|21236.41|8
1633638850000|2021-10-07 20:34:10|21356.62|21236.62|21355.29|21235.29|21356.62|21236.62|21355.29|21235.29|10
1633638860000|2021-10-07 20:34:20|21355.11|21235.11|21353.12|21233.12|21355.11|21235.11|21353.12|21233.12|10
1633638870000|2021-10-07 20:34:30|21353.08|21233.08|21354.38|21234.38|21354.71|21234.71|21353.08|21233.08|9
1633638880000|2021-10-07 20:34:40|21354.48|21234.48|21354.49|21234.49|21354.87|21234.87|21353.8|21233.8|9
1633638890000|2021-10-07 20:34:50|21354.51|21234.51|21356.32|21236.32|21356.54|21236.54|21354.51|21234.51|9
1633638900000|2021-10-07 20:35:00|21356.26|21236.26|21358.24|21238.24|21358.24|21238.24|21355.14|21235.14|9
1633638910000|2021-10-07 20:35:10|21357.92|21237.92|21360.22|21240.22|21360.22|21240.22|21356.88|21236.88|10
1633638920000|2021-10-07 20:35:20|21360.06|21240.06|21360.19|21240.19|21360.19|21240.19|21358.96|21238.96|9
1633638930000|2021-10-07 20:35:30|21361.3|21241.3|21364.54|21244.54|21364.54|21244.54|21361.11|21241.11|10
1633638940000|2021-10-07 20:35:40|21365.65|21245.65|21367.79|21247.79|21367.85|21247.85|21365.65|21245.65|10
1633638950000|2021-10-07 20:35:50|21368.12|21248.12|21368.08|21248.08|21368.33|21248.33|21367.48|21247.48|10
1633638960000|2021-10-07 20:36:00|21367.63|21247.63|21362.45|21242.45|21367.63|21247.63|21362.45|21242.45|9
1633638970000|2021-10-07 20:36:10|21361.49|21241.49|21358.4|21238.4|21361.49|21241.49|21358.36|21238.36|9
1633638980000|2021-10-07 20:36:20|21358.07|21238.07|21359.2|21239.2|21359.23|21239.23|21357.66|21237.66|10
1633638990000|2021-10-07 20:36:30|21359.43|21239.43|21361.69|21241.69|21361.86|21241.86|21359.04|21239.04|10
1633639000000|2021-10-07 20:36:40|21362.57|21242.57|21363.06|21243.06|21364|21244|21362.14|21242.14|10
1633639010000|2021-10-07 20:36:50|21363.3|21243.3|21365.33|21245.33|21365.33|21245.33|21363.3|21243.3|10
1633639020000|2021-10-07 20:37:00|21365.39|21245.39|21364.49|21244.49|21365.39|21245.39|21363.8|21243.8|10
1633639030000|2021-10-07 20:37:10|21364.54|21244.54|21362.11|21242.11|21364.54|21244.54|21362.11|21242.11|8
1633639040000|2021-10-07 20:37:20|21362.88|21242.88|21361.54|21241.54|21362.88|21242.88|21361.25|21241.25|10
1633639050000|2021-10-07 20:37:30|21361.32|21241.32|21361.39|21241.39|21361.6|21241.6|21359.86|21239.86|10
1633639060000|2021-10-07 20:37:40|21361.59|21241.59|21362.55|21242.55|21362.57|21242.57|21361.59|21241.59|10
1633639070000|2021-10-07 20:37:50|21362.6|21242.6|21362.61|21242.61|21362.68|21242.68|21361.33|21241.33|10
1633639080000|2021-10-07 20:38:00|21361.69|21241.69|21368.86|21248.86|21368.86|21248.86|21361.69|21241.69|10
1633639090000|2021-10-07 20:38:10|21369.21|21249.21|21374.8|21254.8|21374.8|21254.8|21369.21|21249.21|10
1633639100000|2021-10-07 20:38:20|21375.08|21255.08|21377.81|21257.81|21377.81|21257.81|21375.08|21255.08|10
1633639110000|2021-10-07 20:38:30|21377.22|21257.22|21372.78|21252.78|21377.22|21257.22|21372.78|21252.78|10
1633639120000|2021-10-07 20:38:40|21372.83|21252.83|21372.92|21252.92|21373.21|21253.21|21372.74|21252.74|9
1633639130000|2021-10-07 20:38:50|21372.55|21252.55|21373.16|21253.16|21373.16|21253.16|21372.55|21252.55|9
1633639140000|2021-10-07 20:39:00|21373|21253|21372.59|21252.59|21373.7|21253.7|21371.44|21251.44|8
1633639150000|2021-10-07 20:39:10|21372.24|21252.24|21368.69|21248.69|21372.24|21252.24|21368.42|21248.42|10
1633639160000|2021-10-07 20:39:20|21368.2|21248.2|21369.77|21249.77|21370.44|21250.44|21367.26|21247.26|10
1633639170000|2021-10-07 20:39:30|21370.64|21250.64|21372.06|21252.06|21372.06|21252.06|21370.64|21250.64|10
1633639180000|2021-10-07 20:39:40|21371.87|21251.87|21376.02|21256.02|21376.02|21256.02|21371.87|21251.87|10
1633639190000|2021-10-07 20:39:50|21376.29|21256.29|21382.06|21262.06|21382.06|21262.06|21376.29|21256.29|10
1633639200000|2021-10-07 20:40:00|21381.9|21261.9|21387.35|21267.35|21388.37|21268.37|21381.9|21261.9|9
1633639210000|2021-10-07 20:40:10|21389.61|21269.61|21397.95|21277.95|21397.95|21277.95|21389.61|21269.61|10
1633639220000|2021-10-07 20:40:20|21399.79|21279.79|21402.3|21282.3|21403.25|21283.25|21399.79|21279.79|10
1633639230000|2021-10-07 20:40:30|21403.38|21283.38|21404.22|21284.22|21404.74|21284.74|21403.38|21283.38|10
1633639240000|2021-10-07 20:40:40|21404.08|21284.08|21404.33|21284.33|21406.03|21286.03|21403.81|21283.81|10
1633639250000|2021-10-07 20:40:50|21404.18|21284.18|21403.64|21283.64|21405.12|21285.12|21403.64|21283.64|10
1633639260000|2021-10-07 20:41:00|21405.05|21285.05|21401.48|21281.48|21405.05|21285.05|21399.94|21279.94|10
1633639270000|2021-10-07 20:41:10|21401.92|21281.92|21403.18|21283.18|21403.18|21283.18|21401.92|21281.92|10
1633639280000|2021-10-07 20:41:20|21404.32|21284.32|21405.98|21285.98|21405.99|21285.99|21404.32|21284.32|9
1633639290000|2021-10-07 20:41:30|21406.2|21286.2|21402.24|21282.24|21406.26|21286.26|21402.04|21282.04|10
1633639300000|2021-10-07 20:41:40|21402.2|21282.2|21400.82|21280.82|21402.2|21282.2|21400.09|21280.09|9
1633639310000|2021-10-07 20:41:50|21400.87|21280.87|21400.93|21280.93|21400.99|21280.99|21400.65|21280.65|9
1633639320000|2021-10-07 20:42:00|21400.72|21280.72|21401.4|21281.4|21401.4|21281.4|21399.45|21279.45|10
1633639330000|2021-10-07 20:42:10|21402.22|21282.22|21404.34|21284.34|21404.34|21284.34|21402|21282|10
1633639340000|2021-10-07 20:42:20|21404.12|21284.12|21406.37|21286.37|21406.96|21286.96|21404.12|21284.12|10
1633639350000|2021-10-07 20:42:30|21406.13|21286.13|21407.52|21287.52|21407.52|21287.52|21406.13|21286.13|7
1633639360000|2021-10-07 20:42:40|21407.62|21287.62|21406.99|21286.99|21407.65|21287.65|21406.99|21286.99|9
1633639370000|2021-10-07 20:42:50|21407.05|21287.05|21405.46|21285.46|21407.14|21287.14|21405.46|21285.46|8
1633639380000|2021-10-07 20:43:00|21405.5|21285.5|21403.39|21283.39|21405.5|21285.5|21403.39|21283.39|10
1633639390000|2021-10-07 20:43:10|21403.26|21283.26|21403.22|21283.22|21403.93|21283.93|21402.61|21282.61|8
1633639400000|2021-10-07 20:43:20|21403.12|21283.12|21403.94|21283.94|21403.94|21283.94|21403.12|21283.12|7
1633639410000|2021-10-07 20:43:30|21403.92|21283.92|21403.12|21283.12|21404.44|21284.44|21403.03|21283.03|9
1633639420000|2021-10-07 20:43:40|21403.22|21283.22|21402.57|21282.57|21403.22|21283.22|21402.28|21282.28|9
1633639430000|2021-10-07 20:43:50|21402.5|21282.5|21402.92|21282.92|21403.04|21283.04|21402.41|21282.41|9
1633639440000|2021-10-07 20:44:00|21402.88|21282.88|21400.79|21280.79|21402.88|21282.88|21400.72|21280.72|10
1633639450000|2021-10-07 20:44:10|21400.84|21280.84|21401.33|21281.33|21401.33|21281.33|21400.6|21280.6|10
1633639460000|2021-10-07 20:44:20|21402.12|21282.12|21402.69|21282.69|21402.99|21282.99|21401.9|21281.9|9
1633639470000|2021-10-07 20:44:30|21402.92|21282.92|21404.06|21284.06|21404.08|21284.08|21402.01|21282.01|10
1633639480000|2021-10-07 20:44:40|21403.69|21283.69|21403.54|21283.54|21403.91|21283.91|21402.84|21282.84|9
1633639490000|2021-10-07 20:44:50|21404.03|21284.03|21404.43|21284.43|21404.43|21284.43|21402.96|21282.96|8
1633639500000|2021-10-07 20:45:00|21405.72|21285.72|21404.66|21284.66|21406.14|21286.14|21404.08|21284.08|10
1633639510000|2021-10-07 20:45:10|21404.55|21284.55|21404.56|21284.56|21404.81|21284.81|21404.13|21284.13|9
1633639520000|2021-10-07 20:45:20|21404.42|21284.42|21404.48|21284.48|21404.48|21284.48|21403.91|21283.91|10
1633639530000|2021-10-07 20:45:30|21404.29|21284.29|21402.73|21282.73|21404.41|21284.41|21402.73|21282.73|10
1633639540000|2021-10-07 20:45:40|21403.28|21283.28|21405.89|21285.89|21405.99|21285.99|21403.02|21283.02|9
1633639550000|2021-10-07 20:45:50|21406.54|21286.54|21406.08|21286.08|21407.1|21287.1|21406.08|21286.08|9
1633639560000|2021-10-07 20:46:00|21406.06|21286.06|21407.11|21287.11|21407.56|21287.56|21406.06|21286.06|9
1633639570000|2021-10-07 20:46:10|21406.66|21286.66|21402.91|21282.91|21406.66|21286.66|21402.87|21282.87|10
1633639580000|2021-10-07 20:46:20|21402.29|21282.29|21400.74|21280.74|21402.29|21282.29|21399.67|21279.67|9
1633639590000|2021-10-07 20:46:30|21400.3|21280.3|21399.76|21279.76|21400.3|21280.3|21398.42|21278.42|10
1633639600000|2021-10-07 20:46:40|21399.69|21279.69|21398.07|21278.07|21399.72|21279.72|21398.07|21278.07|9
1633639610000|2021-10-07 20:46:50|21398.16|21278.16|21397.11|21277.11|21398.59|21278.59|21397.11|21277.11|10
1633639620000|2021-10-07 20:47:00|21397.27|21277.27|21394.8|21274.8|21397.27|21277.27|21394.8|21274.8|9
1633639630000|2021-10-07 20:47:10|21394.61|21274.61|21392.91|21272.91|21394.89|21274.89|21392.91|21272.91|8
1633639640000|2021-10-07 20:47:20|21393.39|21273.39|21392.96|21272.96|21393.39|21273.39|21392.96|21272.96|9
1633639650000|2021-10-07 20:47:30|21392.95|21272.95|21390.46|21270.46|21393.51|21273.51|21390.46|21270.46|9
1633639660000|2021-10-07 20:47:40|21389.68|21269.68|21388.02|21268.02|21389.82|21269.82|21388.02|21268.02|10
1633639670000|2021-10-07 20:47:50|21388.01|21268.01|21387.6|21267.6|21388.01|21268.01|21385.96|21265.96|10
1633639680000|2021-10-07 20:48:00|21388.9|21268.9|21388.45|21268.45|21389.21|21269.21|21388.45|21268.45|8
1633639690000|2021-10-07 20:48:10|21388.58|21268.58|21387.06|21267.06|21388.79|21268.79|21387.06|21267.06|9
1633639700000|2021-10-07 20:48:20|21386.59|21266.59|21385.35|21265.35|21387.78|21267.78|21385.35|21265.35|10
1633639710000|2021-10-07 20:48:30|21385.1|21265.1|21384.58|21264.58|21385.26|21265.26|21384.37|21264.37|10
1633639720000|2021-10-07 20:48:40|21384.93|21264.93|21382.89|21262.89|21384.93|21264.93|21382.89|21262.89|9
1633639730000|2021-10-07 20:48:50|21382.31|21262.31|21380.11|21260.11|21382.31|21262.31|21379.98|21259.98|10
1633639740000|2021-10-07 20:49:00|21379.82|21259.82|21381.43|21261.43|21381.43|21261.43|21379.82|21259.82|10
1633639750000|2021-10-07 20:49:10|21381.17|21261.17|21381.82|21261.82|21382.22|21262.22|21381.17|21261.17|9
1633639760000|2021-10-07 20:49:20|21381.76|21261.76|21382.7|21262.7|21383.39|21263.39|21381.55|21261.55|10
1633639770000|2021-10-07 20:49:30|21382.57|21262.57|21382.6|21262.6|21382.73|21262.73|21382.45|21262.45|9
1633639780000|2021-10-07 20:49:40|21382.58|21262.58|21382.85|21262.85|21383.18|21263.18|21382.46|21262.46|10
1633639790000|2021-10-07 20:49:50|21382.89|21262.89|21382.41|21262.41|21382.89|21262.89|21382.29|21262.29|9
1633639800000|2021-10-07 20:50:00|21382.47|21262.47|21378.92|21258.92|21382.81|21262.81|21378.92|21258.92|10
1633639810000|2021-10-07 20:50:10|21377.74|21257.74|21371.71|21251.71|21377.74|21257.74|21371.71|21251.71|10
1633639820000|2021-10-07 20:50:20|21371.68|21251.68|21372.02|21252.02|21372.34|21252.34|21371.09|21251.09|10
1633639830000|2021-10-07 20:50:30|21372|21252|21371.93|21251.93|21372.69|21252.69|21371.85|21251.85|10
1633639840000|2021-10-07 20:50:40|21369.64|21249.64|21368.74|21248.74|21370.54|21250.54|21368.74|21248.74|10
1633639850000|2021-10-07 20:50:50|21368.66|21248.66|21363.24|21243.24|21368.66|21248.66|21363.24|21243.24|10
1633639860000|2021-10-07 20:51:00|21363.61|21243.61|21366.74|21246.74|21366.74|21246.74|21363.61|21243.61|9
1633639870000|2021-10-07 20:51:10|21366.68|21246.68|21367.1|21247.1|21367.51|21247.51|21366.68|21246.68|10
1633639880000|2021-10-07 20:51:20|21367.11|21247.11|21369.6|21249.6|21369.6|21249.6|21367.03|21247.03|9
1633639890000|2021-10-07 20:51:30|21369.98|21249.98|21368.43|21248.43|21369.98|21249.98|21368.31|21248.31|10
1633639900000|2021-10-07 20:51:40|21368.56|21248.56|21370.03|21250.03|21370.1|21250.1|21368.53|21248.53|10
1633639910000|2021-10-07 20:51:50|21369.86|21249.86|21369.48|21249.48|21369.97|21249.97|21369.13|21249.13|10
1633639920000|2021-10-07 20:52:00|21369.38|21249.38|21372.16|21252.16|21372.16|21252.16|21368.76|21248.76|10
1633639930000|2021-10-07 20:52:10|21372.66|21252.66|21373.37|21253.37|21373.55|21253.55|21372.56|21252.56|10
1633639940000|2021-10-07 20:52:20|21373.48|21253.48|21374.02|21254.02|21374.06|21254.06|21373.01|21253.01|10
1633639950000|2021-10-07 20:52:30|21374.03|21254.03|21374.73|21254.73|21376.31|21256.31|21374.03|21254.03|10
1633639960000|2021-10-07 20:52:40|21375.32|21255.32|21375.25|21255.25|21375.72|21255.72|21375.25|21255.25|9
1633639970000|2021-10-07 20:52:50|21376.06|21256.06|21376.81|21256.81|21376.81|21256.81|21375.81|21255.81|10
1633639980000|2021-10-07 20:53:00|21376.74|21256.74|21376.15|21256.15|21377.27|21257.27|21376.15|21256.15|8
1633639990000|2021-10-07 20:53:10|21375.94|21255.94|21375.27|21255.27|21375.94|21255.94|21374.64|21254.64|9
1633640000000|2021-10-07 20:53:20|21373.64|21253.64|21364.84|21244.84|21373.64|21253.64|21364.84|21244.84|10
1633640010000|2021-10-07 20:53:30|21364.77|21244.77|21364.73|21244.73|21365.56|21245.56|21363.84|21243.84|9
1633640020000|2021-10-07 20:53:40|21365.26|21245.26|21366.89|21246.89|21366.89|21246.89|21365.26|21245.26|10
1633640030000|2021-10-07 20:53:50|21366.86|21246.86|21367.54|21247.54|21367.97|21247.97|21366.83|21246.83|9
1633640040000|2021-10-07 20:54:00|21367.25|21247.25|21368.47|21248.47|21368.47|21248.47|21367.07|21247.07|10
1633640050000|2021-10-07 20:54:10|21368.79|21248.79|21368.46|21248.46|21368.79|21248.79|21367.99|21247.99|10
1633640060000|2021-10-07 20:54:20|21367.75|21247.75|21371.69|21251.69|21371.69|21251.69|21367.75|21247.75|10
1633640070000|2021-10-07 20:54:30|21373.79|21253.79|21378.56|21258.56|21378.56|21258.56|21373.79|21253.79|10
1633640080000|2021-10-07 20:54:40|21378.88|21258.88|21379.96|21259.96|21380.26|21260.26|21378.88|21258.88|9
1633640090000|2021-10-07 20:54:50|21379.17|21259.17|21377.02|21257.02|21379.34|21259.34|21376.89|21256.89|10
1633640100000|2021-10-07 20:55:00|21376.76|21256.76|21378|21258|21378|21258|21375.77|21255.77|9
1633640110000|2021-10-07 20:55:10|21377.99|21257.99|21372.31|21252.31|21377.99|21257.99|21372.31|21252.31|10
1633640120000|2021-10-07 20:55:20|21372.27|21252.27|21371.06|21251.06|21372.37|21252.37|21371.06|21251.06|9
1633640130000|2021-10-07 20:55:30|21371.82|21251.82|21392.62|21272.62|21392.62|21272.62|21371.82|21251.82|10
1633640140000|2021-10-07 20:55:40|21396.1|21276.1|21401.52|21281.52|21401.52|21281.52|21396.1|21276.1|10
1633640150000|2021-10-07 20:55:50|21399.72|21279.72|21396.8|21276.8|21401.24|21281.24|21396.8|21276.8|10
1633640160000|2021-10-07 20:56:00|21396|21276|21394.66|21274.66|21396|21276|21393.73|21273.73|10
1633640170000|2021-10-07 20:56:10|21393.89|21273.89|21391.78|21271.78|21394.35|21274.35|21391.78|21271.78|10
1633640180000|2021-10-07 20:56:20|21392.16|21272.16|21387.22|21267.22|21392.57|21272.57|21387.22|21267.22|10
1633640190000|2021-10-07 20:56:30|21386.41|21266.41|21384.88|21264.88|21386.41|21266.41|21384.88|21264.88|10
1633640200000|2021-10-07 20:56:40|21383.73|21263.73|21378.72|21258.72|21383.73|21263.73|21378.72|21258.72|10
1633640210000|2021-10-07 20:56:50|21378.71|21258.71|21377.87|21257.87|21378.71|21258.71|21377.01|21257.01|10
1633640220000|2021-10-07 20:57:00|21378.12|21258.12|21377.44|21257.44|21378.6|21258.6|21377.44|21257.44|10
1633640230000|2021-10-07 20:57:10|21378.14|21258.14|21376.9|21256.9|21378.14|21258.14|21375.87|21255.87|10
1633640240000|2021-10-07 20:57:20|21377.12|21257.12|21375.18|21255.18|21377.59|21257.59|21375.18|21255.18|10
1633640250000|2021-10-07 20:57:30|21375.27|21255.27|21373.29|21253.29|21375.48|21255.48|21373.29|21253.29|9
1633640260000|2021-10-07 20:57:40|21373.3|21253.3|21372.5|21252.5|21373.32|21253.32|21372.3|21252.3|9
1633640270000|2021-10-07 20:57:50|21372.82|21252.82|21374.01|21254.01|21374.21|21254.21|21372.82|21252.82|10
1633640280000|2021-10-07 20:58:00|21374.31|21254.31|21376.36|21256.36|21376.54|21256.54|21374.26|21254.26|10
1633640290000|2021-10-07 20:58:10|21375.41|21255.41|21377.31|21257.31|21377.54|21257.54|21375.07|21255.07|10
1633640300000|2021-10-07 20:58:20|21377.43|21257.43|21379.56|21259.56|21379.67|21259.67|21376.83|21256.83|10
1633640310000|2021-10-07 20:58:30|21380.03|21260.03|21383.77|21263.77|21383.88|21263.88|21380.03|21260.03|10
1633640320000|2021-10-07 20:58:40|21383.82|21263.82|21381.94|21261.94|21384.49|21264.49|21381.84|21261.84|10
1633640330000|2021-10-07 20:58:50|21380.24|21260.24|21377.67|21257.67|21380.24|21260.24|21377.67|21257.67|10
1633640340000|2021-10-07 20:59:00|21377.41|21257.41|21372.44|21252.44|21377.41|21257.41|21372.44|21252.44|10
1633640350000|2021-10-07 20:59:10|21372.54|21252.54|21378.88|21258.88|21378.88|21258.88|21372.51|21252.51|10
1633640360000|2021-10-07 20:59:20|21379.82|21259.82|21379.83|21259.83|21383.43|21263.43|21379.68|21259.68|10
1633640370000|2021-10-07 20:59:30|21379.52|21259.52|21375.02|21255.02|21379.52|21259.52|21375.02|21255.02|10
1633640380000|2021-10-07 20:59:40|21375.05|21255.05|21376.06|21256.06|21376.31|21256.31|21374.96|21254.96|10
1633640390000|2021-10-07 20:59:50|21375.66|21255.66|21375.79|21255.79|21376.58|21256.58|21375.15|21255.15|10
1633640400000|2021-10-07 21:00:00|21375.85|21255.85|21378.18|21258.18|21378.75|21258.75|21375.85|21255.85|10
1633640410000|2021-10-07 21:00:10|21378.69|21258.69|21379.35|21259.35|21379.35|21259.35|21377.69|21257.69|8
1633640420000|2021-10-07 21:00:20|21376.6|21256.6|21375.68|21255.68|21377.34|21257.34|21375.68|21255.68|8
1633640430000|2021-10-07 21:00:30|21375.5|21255.5|21373.88|21253.88|21375.5|21255.5|21373.28|21253.28|10
1633640440000|2021-10-07 21:00:40|21373.55|21253.55|21373.06|21253.06|21374.81|21254.81|21373.06|21253.06|10
1633640450000|2021-10-07 21:00:50|21372.98|21252.98|21372.67|21252.67|21373.02|21253.02|21371.72|21251.72|8
1633640460000|2021-10-07 21:01:00|21372.6|21252.6|21372.02|21252.02|21373.18|21253.18|21372.02|21252.02|10
1633640470000|2021-10-07 21:01:10|21372.97|21252.97|21372.6|21252.6|21373.62|21253.62|21372.6|21252.6|10
1633640480000|2021-10-07 21:01:20|21371.68|21251.68|21369.9|21249.9|21371.77|21251.77|21369.9|21249.9|8
1633640490000|2021-10-07 21:01:30|21369.71|21249.71|21369.33|21249.33|21369.95|21249.95|21369.12|21249.12|9
1633640500000|2021-10-07 21:01:40|21369.69|21249.69|21372.23|21252.23|21372.23|21252.23|21369.69|21249.69|10
1633640510000|2021-10-07 21:01:50|21372.16|21252.16|21370.74|21250.74|21372.81|21252.81|21370.74|21250.74|10
1633640520000|2021-10-07 21:02:00|21370.87|21250.87|21362.18|21242.18|21370.87|21250.87|21361.51|21241.51|10
1633640530000|2021-10-07 21:02:10|21361.43|21241.43|21353.5|21233.5|21361.43|21241.43|21353.5|21233.5|10
1633640540000|2021-10-07 21:02:20|21353.85|21233.85|21352.18|21232.18|21354.34|21234.34|21350.98|21230.98|10
1633640550000|2021-10-07 21:02:30|21352.11|21232.11|21354.96|21234.96|21354.97|21234.97|21352.11|21232.11|9
1633640560000|2021-10-07 21:02:40|21354.77|21234.77|21358.39|21238.39|21358.39|21238.39|21354.77|21234.77|10
1633640570000|2021-10-07 21:02:50|21359.3|21239.3|21362.41|21242.41|21362.41|21242.41|21359.3|21239.3|10
1633640580000|2021-10-07 21:03:00|21363.04|21243.04|21367.63|21247.63|21367.63|21247.63|21362.67|21242.67|10
1633640590000|2021-10-07 21:03:10|21367.27|21247.27|21369.58|21249.58|21369.58|21249.58|21367.01|21247.01|10
1633640600000|2021-10-07 21:03:20|21369.5|21249.5|21370.48|21250.48|21370.73|21250.73|21369.14|21249.14|10
1633640610000|2021-10-07 21:03:30|21370.71|21250.71|21371.96|21251.96|21371.96|21251.96|21370.59|21250.59|10
1633640620000|2021-10-07 21:03:40|21371.91|21251.91|21372.01|21252.01|21372.06|21252.06|21371.44|21251.44|9
1633640630000|2021-10-07 21:03:50|21371.57|21251.57|21371.22|21251.22|21371.88|21251.88|21370.96|21250.96|10
1633640640000|2021-10-07 21:04:00|21371.17|21251.17|21372.38|21252.38|21372.38|21252.38|21369.79|21249.79|10
1633640650000|2021-10-07 21:04:10|21372.61|21252.61|21378.42|21258.42|21378.42|21258.42|21372.61|21252.61|10
1633640660000|2021-10-07 21:04:20|21378.67|21258.67|21380.12|21260.12|21380.48|21260.48|21378.67|21258.67|10
1633640670000|2021-10-07 21:04:30|21380.19|21260.19|21381.73|21261.73|21381.83|21261.83|21380.19|21260.19|10
1633640680000|2021-10-07 21:04:40|21382.35|21262.35|21384.4|21264.4|21384.4|21264.4|21382.35|21262.35|9
1633640690000|2021-10-07 21:04:50|21384.73|21264.73|21388.77|21268.77|21388.77|21268.77|21384.38|21264.38|10
1633640700000|2021-10-07 21:05:00|21388.43|21268.43|21388.12|21268.12|21389.06|21269.06|21387.7|21267.7|10
1633640710000|2021-10-07 21:05:10|21388.25|21268.25|21382.04|21262.04|21388.25|21268.25|21382.04|21262.04|10
1633640720000|2021-10-07 21:05:20|21382.38|21262.38|21382.44|21262.44|21383.01|21263.01|21380.6|21260.6|10
1633640730000|2021-10-07 21:05:30|21382.38|21262.38|21382.81|21262.81|21383.49|21263.49|21382.38|21262.38|10
1633640740000|2021-10-07 21:05:40|21383.18|21263.18|21383.39|21263.39|21383.44|21263.44|21382.23|21262.23|10
1633640750000|2021-10-07 21:05:50|21383.44|21263.44|21383.65|21263.65|21383.65|21263.65|21382.91|21262.91|10
1633640760000|2021-10-07 21:06:00|21383.93|21263.93|21389.86|21269.86|21389.86|21269.86|21383.93|21263.93|10
1633640770000|2021-10-07 21:06:10|21390.08|21270.08|21391.71|21271.71|21391.71|21271.71|21390.08|21270.08|9
1633640780000|2021-10-07 21:06:20|21391.74|21271.74|21391.54|21271.54|21392|21272|21390.2|21270.2|10
1633640790000|2021-10-07 21:06:30|21391.32|21271.32|21396.21|21276.21|21396.21|21276.21|21391.32|21271.32|10
1633640800000|2021-10-07 21:06:40|21395.95|21275.95|21395.72|21275.72|21396.38|21276.38|21394.48|21274.48|10
1633640810000|2021-10-07 21:06:50|21395.31|21275.31|21394.36|21274.36|21395.31|21275.31|21394.1|21274.1|9
1633640820000|2021-10-07 21:07:00|21394.39|21274.39|21395.58|21275.58|21395.81|21275.81|21394.39|21274.39|10
1633640830000|2021-10-07 21:07:10|21395.75|21275.75|21397.65|21277.65|21397.65|21277.65|21395.75|21275.75|9
1633640840000|2021-10-07 21:07:20|21397.37|21277.37|21398.97|21278.97|21399.27|21279.27|21397.37|21277.37|10
1633640850000|2021-10-07 21:07:30|21399.22|21279.22|21400.23|21280.23|21400.23|21280.23|21398.46|21278.46|10
1633640860000|2021-10-07 21:07:40|21401.72|21281.72|21403.09|21283.09|21403.13|21283.13|21401.29|21281.29|10
1633640870000|2021-10-07 21:07:50|21403.39|21283.39|21403.19|21283.19|21404.38|21284.38|21403.13|21283.13|9
1633640880000|2021-10-07 21:08:00|21403.18|21283.18|21402.93|21282.93|21403.45|21283.45|21402.93|21282.93|10
1633640890000|2021-10-07 21:08:10|21403.07|21283.07|21404.25|21284.25|21405.08|21285.08|21402.93|21282.93|9
1633640900000|2021-10-07 21:08:20|21404.21|21284.21|21407.17|21287.17|21407.23|21287.23|21404.21|21284.21|9
1633640910000|2021-10-07 21:08:30|21407.14|21287.14|21410.26|21290.26|21410.26|21290.26|21406.11|21286.11|9
1633640920000|2021-10-07 21:08:40|21410.66|21290.66|21412.23|21292.23|21412.96|21292.96|21410.66|21290.66|9
1633640930000|2021-10-07 21:08:50|21411.74|21291.74|21411.04|21291.04|21412.63|21292.63|21411.04|21291.04|7
1633640940000|2021-10-07 21:09:00|21410.86|21290.86|21408.62|21288.62|21410.86|21290.86|21408.51|21288.51|10
1633640950000|2021-10-07 21:09:10|21409.27|21289.27|21410.09|21290.09|21410.09|21290.09|21408.77|21288.77|10
1633640960000|2021-10-07 21:09:20|21410.47|21290.47|21410.79|21290.79|21410.96|21290.96|21410.47|21290.47|10
1633640970000|2021-10-07 21:09:30|21411.37|21291.37|21413.15|21293.15|21413.15|21293.15|21411.24|21291.24|10
1633640980000|2021-10-07 21:09:40|21413.11|21293.11|21419.93|21299.93|21420.62|21300.62|21413.11|21293.11|10
1633640990000|2021-10-07 21:09:50|21421.78|21301.78|21423.45|21303.45|21423.53|21303.53|21421.78|21301.78|10
1633641000000|2021-10-07 21:10:00|21423.83|21303.83|21420.7|21300.7|21423.9|21303.9|21420.7|21300.7|10
1633641010000|2021-10-07 21:10:10|21420.72|21300.72|21419.82|21299.82|21420.72|21300.72|21418.54|21298.54|10
1633641020000|2021-10-07 21:10:20|21420.27|21300.27|21415.42|21295.42|21420.27|21300.27|21415.42|21295.42|10
1633641030000|2021-10-07 21:10:30|21414.52|21294.52|21413.85|21293.85|21414.68|21294.68|21413.81|21293.81|8
1633641040000|2021-10-07 21:10:40|21413.99|21293.99|21413.8|21293.8|21414.17|21294.17|21413.29|21293.29|10
1633641050000|2021-10-07 21:10:50|21413.46|21293.46|21412.78|21292.78|21413.74|21293.74|21412.66|21292.66|10
1633641060000|2021-10-07 21:11:00|21412.85|21292.85|21412.7|21292.7|21412.89|21292.89|21411.25|21291.25|10
1633641070000|2021-10-07 21:11:10|21413.77|21293.77|21412.21|21292.21|21414.77|21294.77|21411.71|21291.71|10
1633641080000|2021-10-07 21:11:20|21412.26|21292.26|21410.38|21290.38|21412.48|21292.48|21410.03|21290.03|10
1633641090000|2021-10-07 21:11:30|21410.66|21290.66|21409.53|21289.53|21411.11|21291.11|21409.53|21289.53|9
1633641100000|2021-10-07 21:11:40|21409.6|21289.6|21409.79|21289.79|21410.54|21290.54|21409.6|21289.6|10
1633641110000|2021-10-07 21:11:50|21410.42|21290.42|21409.39|21289.39|21410.42|21290.42|21409.39|21289.39|10
1633641120000|2021-10-07 21:12:00|21409.44|21289.44|21408.47|21288.47|21409.44|21289.44|21408.27|21288.27|8
1633641130000|2021-10-07 21:12:10|21408.07|21288.07|21406.23|21286.23|21408.07|21288.07|21406.18|21286.18|10
1633641140000|2021-10-07 21:12:20|21406.18|21286.18|21408.89|21288.89|21408.89|21288.89|21405.44|21285.44|10
1633641150000|2021-10-07 21:12:30|21409.32|21289.32|21411.82|21291.82|21412.14|21292.14|21409.32|21289.32|9
1633641160000|2021-10-07 21:12:40|21411.67|21291.67|21416.46|21296.46|21416.46|21296.46|21410.93|21290.93|10
1633641170000|2021-10-07 21:12:50|21416.07|21296.07|21419.35|21299.35|21420.28|21300.28|21416.07|21296.07|10
1633641180000|2021-10-07 21:13:00|21419.38|21299.38|21416.18|21296.18|21419.77|21299.77|21415.49|21295.49|10
1633641190000|2021-10-07 21:13:10|21416.68|21296.68|21417.33|21297.33|21417.33|21297.33|21415.71|21295.71|10
1633641200000|2021-10-07 21:13:20|21416.75|21296.75|21416.42|21296.42|21416.98|21296.98|21415.41|21295.41|9
1633641210000|2021-10-07 21:13:30|21415.95|21295.95|21418.34|21298.34|21418.52|21298.52|21415.89|21295.89|10
1633641220000|2021-10-07 21:13:40|21418.78|21298.78|21422.66|21302.66|21423.05|21303.05|21418.78|21298.78|10
1633641230000|2021-10-07 21:13:50|21422.17|21302.17|21424.35|21304.35|21424.47|21304.47|21422.17|21302.17|10
1633641240000|2021-10-07 21:14:00|21424.07|21304.07|21424.87|21304.87|21424.96|21304.96|21424.04|21304.04|10
1633641250000|2021-10-07 21:14:10|21426.21|21306.21|21429.89|21309.89|21430.43|21310.43|21426.21|21306.21|10
1633641260000|2021-10-07 21:14:20|21430.93|21310.93|21425.75|21305.75|21431.88|21311.88|21425.43|21305.43|10
1633641270000|2021-10-07 21:14:30|21425.64|21305.64|21422.72|21302.72|21425.64|21305.64|21422.72|21302.72|10
1633641280000|2021-10-07 21:14:40|21422.1|21302.1|21423.79|21303.79|21424.25|21304.25|21422.1|21302.1|9
1633641290000|2021-10-07 21:14:50|21423.99|21303.99|21422.56|21302.56|21424.23|21304.23|21422.37|21302.37|10
1633641300000|2021-10-07 21:15:00|21422.63|21302.63|21424.14|21304.14|21424.14|21304.14|21422.63|21302.63|9
1633641310000|2021-10-07 21:15:10|21423.87|21303.87|21422.59|21302.59|21424.2|21304.2|21422.29|21302.29|10
1633641320000|2021-10-07 21:15:20|21423.74|21303.74|21421|21301|21423.74|21303.74|21421|21301|10
1633641330000|2021-10-07 21:15:30|21420.62|21300.62|21418.88|21298.88|21421.25|21301.25|21418.52|21298.52|10
1633641340000|2021-10-07 21:15:40|21418.6|21298.6|21420.29|21300.29|21420.83|21300.83|21418.32|21298.32|10
1633641350000|2021-10-07 21:15:50|21420.35|21300.35|21424.38|21304.38|21424.43|21304.43|21419.87|21299.87|10
1633641360000|2021-10-07 21:16:00|21424.34|21304.34|21430.38|21310.38|21430.38|21310.38|21424.34|21304.34|10
1633641370000|2021-10-07 21:16:10|21431.99|21311.99|21435.63|21315.63|21435.67|21315.67|21431.99|21311.99|10
1633641380000|2021-10-07 21:16:20|21436.01|21316.01|21436.5|21316.5|21437.37|21317.37|21436.01|21316.01|10
1633641390000|2021-10-07 21:16:30|21436.46|21316.46|21438.45|21318.45|21438.77|21318.77|21436.46|21316.46|10
1633641400000|2021-10-07 21:16:40|21438.6|21318.6|21437.23|21317.23|21438.6|21318.6|21437.14|21317.14|10
1633641410000|2021-10-07 21:16:50|21437.65|21317.65|21442.47|21322.47|21444.41|21324.41|21437.45|21317.45|10
1633641420000|2021-10-07 21:17:00|21442.09|21322.09|21444.5|21324.5|21445.18|21325.18|21442.09|21322.09|10
1633641430000|2021-10-07 21:17:10|21444.09|21324.09|21439.2|21319.2|21444.51|21324.51|21439.2|21319.2|10
1633641440000|2021-10-07 21:17:20|21438.68|21318.68|21439.48|21319.48|21439.48|21319.48|21437.35|21317.35|10
1633641450000|2021-10-07 21:17:30|21439.73|21319.73|21442.07|21322.07|21442.41|21322.41|21439.73|21319.73|10
1633641460000|2021-10-07 21:17:40|21441.86|21321.86|21441.19|21321.19|21442.98|21322.98|21441.19|21321.19|10
1633641470000|2021-10-07 21:17:50|21441.64|21321.64|21439.53|21319.53|21441.64|21321.64|21439.53|21319.53|10
1633641480000|2021-10-07 21:18:00|21439.06|21319.06|21435.67|21315.67|21439.06|21319.06|21435.67|21315.67|10
1633641490000|2021-10-07 21:18:10|21435.54|21315.54|21435.55|21315.55|21435.55|21315.55|21433.48|21313.48|10
1633641500000|2021-10-07 21:18:20|21435.89|21315.89|21434.99|21314.99|21435.97|21315.97|21434.75|21314.75|10
1633641510000|2021-10-07 21:18:30|21435.09|21315.09|21436.41|21316.41|21437.03|21317.03|21434.54|21314.54|10
1633641520000|2021-10-07 21:18:40|21436.5|21316.5|21435.73|21315.73|21436.5|21316.5|21435.73|21315.73|8
1633641530000|2021-10-07 21:18:50|21435.52|21315.52|21435.12|21315.12|21435.52|21315.52|21434.75|21314.75|10
1633641540000|2021-10-07 21:19:00|21435.11|21315.11|21436.49|21316.49|21436.55|21316.55|21435.01|21315.01|9
1633641550000|2021-10-07 21:19:10|21436.74|21316.74|21438.15|21318.15|21438.15|21318.15|21436.74|21316.74|10
1633641560000|2021-10-07 21:19:20|21438.22|21318.22|21438.48|21318.48|21438.59|21318.59|21437.52|21317.52|9
1633641570000|2021-10-07 21:19:30|21438.59|21318.59|21439.52|21319.52|21439.74|21319.74|21438.59|21318.59|10
1633641580000|2021-10-07 21:19:40|21440.2|21320.2|21439.69|21319.69|21440.58|21320.58|21439.69|21319.69|7
1633641590000|2021-10-07 21:19:50|21439.62|21319.62|21439.45|21319.45|21439.62|21319.62|21437.42|21317.42|10
1633641600000|2021-10-07 21:20:00|21439.8|21319.8|21438.37|21318.37|21439.8|21319.8|21438.37|21318.37|10
1633641610000|2021-10-07 21:20:10|21438.43|21318.43|21438.35|21318.35|21438.94|21318.94|21438.35|21318.35|10
1633641620000|2021-10-07 21:20:20|21437.9|21317.9|21439.06|21319.06|21439.55|21319.55|21437.46|21317.46|10
1633641630000|2021-10-07 21:20:30|21438.62|21318.62|21440.62|21320.62|21440.62|21320.62|21438.05|21318.05|8
1633641640000|2021-10-07 21:20:40|21441.23|21321.23|21439.88|21319.88|21441.66|21321.66|21439.88|21319.88|10
1633641650000|2021-10-07 21:20:50|21439.9|21319.9|21441.84|21321.84|21441.84|21321.84|21439.9|21319.9|10
1633641660000|2021-10-07 21:21:00|21442.44|21322.44|21444.48|21324.48|21444.87|21324.87|21442.44|21322.44|10
1633641670000|2021-10-07 21:21:10|21444.32|21324.32|21449.67|21329.67|21449.67|21329.67|21444.32|21324.32|10
1633641680000|2021-10-07 21:21:20|21449.39|21329.39|21450.48|21330.48|21450.5|21330.5|21449.15|21329.15|10
1633641690000|2021-10-07 21:21:30|21449.98|21329.98|21451.45|21331.45|21451.45|21331.45|21449.53|21329.53|10
1633641700000|2021-10-07 21:21:40|21451.25|21331.25|21450.17|21330.17|21451.25|21331.25|21450.02|21330.02|10
1633641710000|2021-10-07 21:21:50|21450.51|21330.51|21452.53|21332.53|21452.53|21332.53|21449.77|21329.77|10
1633641720000|2021-10-07 21:22:00|21453.47|21333.47|21454.79|21334.79|21455.34|21335.34|21453.47|21333.47|10
1633641730000|2021-10-07 21:22:10|21454.62|21334.62|21457.76|21337.76|21457.76|21337.76|21454.62|21334.62|10
1633641740000|2021-10-07 21:22:20|21457.74|21337.74|21459.81|21339.81|21459.81|21339.81|21457.43|21337.43|10
1633641750000|2021-10-07 21:22:30|21459.64|21339.64|21459.05|21339.05|21460.81|21340.81|21459.05|21339.05|10
1633641760000|2021-10-07 21:22:40|21458.85|21338.85|21459.97|21339.97|21459.97|21339.97|21458.55|21338.55|9
1633641770000|2021-10-07 21:22:50|21459.49|21339.49|21459.57|21339.57|21459.89|21339.89|21459.05|21339.05|10
1633641780000|2021-10-07 21:23:00|21459.78|21339.78|21460.51|21340.51|21460.69|21340.69|21459.75|21339.75|9
1633641790000|2021-10-07 21:23:10|21460.41|21340.41|21460.92|21340.92|21461.11|21341.11|21460.4|21340.4|10
1633641800000|2021-10-07 21:23:20|21460.9|21340.9|21460.02|21340.02|21460.9|21340.9|21459.81|21339.81|10
1633641810000|2021-10-07 21:23:30|21461.04|21341.04|21458.27|21338.27|21461.04|21341.04|21458.21|21338.21|10
1633641820000|2021-10-07 21:23:40|21458.08|21338.08|21457.07|21337.07|21458.08|21338.08|21456.67|21336.67|10
1633641830000|2021-10-07 21:23:50|21457.1|21337.1|21456.22|21336.22|21457.55|21337.55|21456.22|21336.22|10
1633641840000|2021-10-07 21:24:00|21456.16|21336.16|21454.35|21334.35|21456.42|21336.42|21454.35|21334.35|10
1633641850000|2021-10-07 21:24:10|21454.02|21334.02|21451.81|21331.81|21454.02|21334.02|21451.81|21331.81|10
1633641860000|2021-10-07 21:24:20|21451.32|21331.32|21449.7|21329.7|21451.32|21331.32|21449.7|21329.7|10
1633641870000|2021-10-07 21:24:30|21449.33|21329.33|21447.05|21327.05|21449.33|21329.33|21447.05|21327.05|10
1633641880000|2021-10-07 21:24:40|21447.09|21327.09|21444.26|21324.26|21447.09|21327.09|21444.26|21324.26|10
1633641890000|2021-10-07 21:24:50|21444.6|21324.6|21439.85|21319.85|21444.6|21324.6|21439.85|21319.85|9
1633641900000|2021-10-07 21:25:00|21439.88|21319.88|21444.08|21324.08|21445.27|21325.27|21439.71|21319.71|10
1633641910000|2021-10-07 21:25:10|21444.46|21324.46|21445.24|21325.24|21445.28|21325.28|21443.84|21323.84|10
1633641920000|2021-10-07 21:25:20|21445.28|21325.28|21444.12|21324.12|21445.46|21325.46|21443.75|21323.75|10
1633641930000|2021-10-07 21:25:30|21443.48|21323.48|21440.69|21320.69|21443.48|21323.48|21440.58|21320.58|10
1633641940000|2021-10-07 21:25:40|21440.68|21320.68|21440.99|21320.99|21441.84|21321.84|21440.68|21320.68|9
1633641950000|2021-10-07 21:25:50|21441.04|21321.04|21439.49|21319.49|21441.37|21321.37|21439.49|21319.49|7
1633641960000|2021-10-07 21:26:00|21439.53|21319.53|21439.48|21319.48|21439.58|21319.58|21439.21|21319.21|10
1633641970000|2021-10-07 21:26:10|21440.07|21320.07|21439.84|21319.84|21440.63|21320.63|21439.84|21319.84|10
1633641980000|2021-10-07 21:26:20|21439.75|21319.75|21438.85|21318.85|21440.04|21320.04|21438.85|21318.85|10
1633641990000|2021-10-07 21:26:30|21438.96|21318.96|21438.25|21318.25|21438.96|21318.96|21437.96|21317.96|9
1633642000000|2021-10-07 21:26:40|21438.19|21318.19|21433.43|21313.43|21438.19|21318.19|21433.43|21313.43|10
1633642010000|2021-10-07 21:26:50|21433.27|21313.27|21431.99|21311.99|21433.27|21313.27|21431.65|21311.65|10
1633642020000|2021-10-07 21:27:00|21432.4|21312.4|21432.08|21312.08|21433.1|21313.1|21431.63|21311.63|10
1633642030000|2021-10-07 21:27:10|21432.22|21312.22|21429.7|21309.7|21432.89|21312.89|21429.19|21309.19|10
1633642040000|2021-10-07 21:27:20|21428.98|21308.98|21430.18|21310.18|21430.18|21310.18|21428.83|21308.83|10
1633642050000|2021-10-07 21:27:30|21430.46|21310.46|21428.24|21308.24|21430.47|21310.47|21428.24|21308.24|9
1633642060000|2021-10-07 21:27:40|21428.93|21308.93|21428.94|21308.94|21429.27|21309.27|21428.5|21308.5|10
1633642070000|2021-10-07 21:27:50|21428.93|21308.93|21428.23|21308.23|21428.95|21308.95|21428.23|21308.23|10
1633642080000|2021-10-07 21:28:00|21428.31|21308.31|21427.88|21307.88|21428.51|21308.51|21427.71|21307.71|10
1633642090000|2021-10-07 21:28:10|21428.3|21308.3|21428.44|21308.44|21429.22|21309.22|21428.3|21308.3|10
1633642100000|2021-10-07 21:28:20|21428.61|21308.61|21429.33|21309.33|21429.33|21309.33|21427.93|21307.93|10
1633642110000|2021-10-07 21:28:30|21429.82|21309.82|21430.54|21310.54|21430.54|21310.54|21428.33|21308.33|10
1633642120000|2021-10-07 21:28:40|21429.38|21309.38|21435.79|21315.79|21435.94|21315.94|21428.79|21308.79|10
1633642130000|2021-10-07 21:28:50|21436.15|21316.15|21437.37|21317.37|21437.37|21317.37|21436.15|21316.15|10
1633642140000|2021-10-07 21:29:00|21437.26|21317.26|21437.87|21317.87|21437.87|21317.87|21436.89|21316.89|10
1633642150000|2021-10-07 21:29:10|21437.95|21317.95|21439.34|21319.34|21439.34|21319.34|21437.95|21317.95|10
1633642160000|2021-10-07 21:29:20|21439.32|21319.32|21439.02|21319.02|21439.35|21319.35|21438.5|21318.5|9
1633642170000|2021-10-07 21:29:30|21438.97|21318.97|21439.49|21319.49|21439.61|21319.61|21438.81|21318.81|10
1633642180000|2021-10-07 21:29:40|21439.34|21319.34|21437.65|21317.65|21439.34|21319.34|21437.4|21317.4|10
1633642190000|2021-10-07 21:29:50|21437.53|21317.53|21438.09|21318.09|21438.39|21318.39|21437.15|21317.15|10
1633642200000|2021-10-07 21:30:00|21437.56|21317.56|21439.08|21319.08|21439.08|21319.08|21437.56|21317.56|10
1633642210000|2021-10-07 21:30:10|21439.04|21319.04|21440.13|21320.13|21440.13|21320.13|21438.5|21318.5|10
1633642220000|2021-10-07 21:30:20|21440.41|21320.41|21440.46|21320.46|21440.68|21320.68|21440.28|21320.28|10
1633642230000|2021-10-07 21:30:30|21440.4|21320.4|21440.11|21320.11|21440.56|21320.56|21439.86|21319.86|9
1633642240000|2021-10-07 21:30:40|21439.83|21319.83|21438.24|21318.24|21440.25|21320.25|21438.17|21318.17|9
1633642250000|2021-10-07 21:30:50|21438.46|21318.46|21439.14|21319.14|21439.14|21319.14|21438.2|21318.2|9
1633642260000|2021-10-07 21:31:00|21438.99|21318.99|21440|21320|21440|21320|21438.54|21318.54|9
1633642270000|2021-10-07 21:31:10|21439.27|21319.27|21440.58|21320.58|21440.69|21320.69|21439.14|21319.14|10
1633642280000|2021-10-07 21:31:20|21441.21|21321.21|21441.75|21321.75|21441.75|21321.75|21441.01|21321.01|8
1633642290000|2021-10-07 21:31:30|21441.9|21321.9|21441.87|21321.87|21441.97|21321.97|21440.96|21320.96|10
1633642300000|2021-10-07 21:31:40|21442.12|21322.12|21442.22|21322.22|21442.46|21322.46|21441.79|21321.79|8
1633642310000|2021-10-07 21:31:50|21441.96|21321.96|21440.62|21320.62|21441.96|21321.96|21440.41|21320.41|8
1633642320000|2021-10-07 21:32:00|21440.66|21320.66|21441.73|21321.73|21441.73|21321.73|21440.45|21320.45|10
1633642330000|2021-10-07 21:32:10|21441.79|21321.79|21443.14|21323.14|21443.2|21323.2|21441.7|21321.7|10
1633642340000|2021-10-07 21:32:20|21441.68|21321.68|21443.5|21323.5|21443.73|21323.73|21441.68|21321.68|10
1633642350000|2021-10-07 21:32:30|21443.3|21323.3|21445.86|21325.86|21445.86|21325.86|21443.3|21323.3|10
1633642360000|2021-10-07 21:32:40|21445.84|21325.84|21445.44|21325.44|21447.2|21327.2|21445.44|21325.44|10
1633642370000|2021-10-07 21:32:50|21445.5|21325.5|21444.16|21324.16|21445.5|21325.5|21444.16|21324.16|10
1633642380000|2021-10-07 21:33:00|21444.51|21324.51|21447.17|21327.17|21447.17|21327.17|21443.99|21323.99|9
1633642390000|2021-10-07 21:33:10|21447.31|21327.31|21447.76|21327.76|21448.05|21328.05|21447.3|21327.3|10
1633642400000|2021-10-07 21:33:20|21447.92|21327.92|21449.85|21329.85|21450.6|21330.6|21447.69|21327.69|10
1633642410000|2021-10-07 21:33:30|21450.27|21330.27|21451.45|21331.45|21451.65|21331.65|21450.27|21330.27|10
1633642420000|2021-10-07 21:33:40|21451.33|21331.33|21450.49|21330.49|21451.7|21331.7|21450.09|21330.09|10
1633642430000|2021-10-07 21:33:50|21450.81|21330.81|21452.1|21332.1|21452.48|21332.48|21450.81|21330.81|10
1633642440000|2021-10-07 21:34:00|21452.26|21332.26|21454.83|21334.83|21454.83|21334.83|21452.14|21332.14|10
1633642450000|2021-10-07 21:34:10|21456.07|21336.07|21459.7|21339.7|21459.7|21339.7|21456.07|21336.07|10
1633642460000|2021-10-07 21:34:20|21460.06|21340.06|21463.92|21343.92|21464.25|21344.25|21460.05|21340.05|10
1633642470000|2021-10-07 21:34:30|21464.3|21344.3|21465|21345|21465.02|21345.02|21463.7|21343.7|9
1633642480000|2021-10-07 21:34:40|21464.79|21344.79|21463.87|21343.87|21464.79|21344.79|21463.87|21343.87|10
1633642490000|2021-10-07 21:34:50|21463.51|21343.51|21463.06|21343.06|21463.52|21343.52|21460.98|21340.98|10
1633642500000|2021-10-07 21:35:00|21462.52|21342.52|21462.98|21342.98|21463.05|21343.05|21461.56|21341.56|10
1633642510000|2021-10-07 21:35:10|21462.56|21342.56|21463.43|21343.43|21463.61|21343.61|21462.56|21342.56|9
1633642520000|2021-10-07 21:35:20|21463.44|21343.44|21463.17|21343.17|21464.64|21344.64|21463.17|21343.17|10
1633642530000|2021-10-07 21:35:30|21463.12|21343.12|21465.25|21345.25|21465.31|21345.31|21462.77|21342.77|9
1633642540000|2021-10-07 21:35:40|21464.81|21344.81|21465.48|21345.48|21465.48|21345.48|21461.79|21341.79|10
1633642550000|2021-10-07 21:35:50|21464.75|21344.75|21467.59|21347.59|21467.59|21347.59|21464.75|21344.75|10
1633642560000|2021-10-07 21:36:00|21467.6|21347.6|21468.46|21348.46|21468.46|21348.46|21467.23|21347.23|10
1633642570000|2021-10-07 21:36:10|21468.33|21348.33|21469.8|21349.8|21469.8|21349.8|21468.27|21348.27|10
1633642580000|2021-10-07 21:36:20|21469.91|21349.91|21471.94|21351.94|21471.94|21351.94|21469.71|21349.71|10
1633642590000|2021-10-07 21:36:30|21471.88|21351.88|21473.24|21353.24|21473.24|21353.24|21471.88|21351.88|9
1633642600000|2021-10-07 21:36:40|21472.49|21352.49|21473.27|21353.27|21473.29|21353.29|21471.56|21351.56|10
1633642610000|2021-10-07 21:36:50|21473.09|21353.09|21472.61|21352.61|21473.93|21353.93|21472.41|21352.41|10
1633642620000|2021-10-07 21:37:00|21472.66|21352.66|21474.82|21354.82|21475.25|21355.25|21472.52|21352.52|10
1633642630000|2021-10-07 21:37:10|21474.63|21354.63|21474.06|21354.06|21475.41|21355.41|21474.06|21354.06|10
1633642640000|2021-10-07 21:37:20|21473.86|21353.86|21475.91|21355.91|21476|21356|21473.8|21353.8|10
1633642650000|2021-10-07 21:37:30|21476.03|21356.03|21475.29|21355.29|21476.7|21356.7|21475.29|21355.29|9
1633642660000|2021-10-07 21:37:40|21475.23|21355.23|21476|21356|21476.34|21356.34|21475.23|21355.23|10
1633642670000|2021-10-07 21:37:50|21475.87|21355.87|21475.8|21355.8|21476.1|21356.1|21475.8|21355.8|10
1633642680000|2021-10-07 21:38:00|21476.37|21356.37|21475.44|21355.44|21476.37|21356.37|21474.62|21354.62|9
1633642690000|2021-10-07 21:38:10|21475.26|21355.26|21474.2|21354.2|21476|21356|21473.88|21353.88|10
1633642700000|2021-10-07 21:38:20|21474|21354|21473.49|21353.49|21474.5|21354.5|21473.49|21353.49|10
1633642710000|2021-10-07 21:38:30|21473|21353|21473.59|21353.59|21473.59|21353.59|21472.95|21352.95|9
1633642720000|2021-10-07 21:38:40|21473.08|21353.08|21472.9|21352.9|21473.91|21353.91|21472.9|21352.9|10
1633642730000|2021-10-07 21:38:50|21473.4|21353.4|21474.88|21354.88|21475.86|21355.86|21473.4|21353.4|10
1633642740000|2021-10-07 21:39:00|21474.79|21354.79|21476.86|21356.86|21476.89|21356.89|21474.79|21354.79|9
1633642750000|2021-10-07 21:39:10|21476.92|21356.92|21477.94|21357.94|21477.94|21357.94|21476.3|21356.3|10
1633642760000|2021-10-07 21:39:20|21477.79|21357.79|21477.92|21357.92|21478.3|21358.3|21477.27|21357.27|9
1633642770000|2021-10-07 21:39:30|21477.74|21357.74|21476.97|21356.97|21477.88|21357.88|21476.97|21356.97|9
1633642780000|2021-10-07 21:39:40|21476.96|21356.96|21478.83|21358.83|21478.83|21358.83|21476.78|21356.78|10
1633642790000|2021-10-07 21:39:50|21479.17|21359.17|21478.37|21358.37|21479.17|21359.17|21477.5|21357.5|10
1633642800000|2021-10-07 21:40:00|21478.39|21358.39|21478.46|21358.46|21478.46|21358.46|21477.89|21357.89|9
1633642810000|2021-10-07 21:40:10|21478.62|21358.62|21479.49|21359.49|21479.87|21359.87|21478.62|21358.62|9
1633642820000|2021-10-07 21:40:20|21479.38|21359.38|21479.04|21359.04|21479.38|21359.38|21477.87|21357.87|10
1633642830000|2021-10-07 21:40:30|21478.83|21358.83|21478.86|21358.86|21478.95|21358.95|21476.58|21356.58|10
1633642840000|2021-10-07 21:40:40|21478.68|21358.68|21479.58|21359.58|21480.29|21360.29|21478.54|21358.54|10
1633642850000|2021-10-07 21:40:50|21479.69|21359.69|21479.67|21359.67|21479.76|21359.76|21477.55|21357.55|10
1633642860000|2021-10-07 21:41:00|21479.6|21359.6|21478.29|21358.29|21479.6|21359.6|21478.29|21358.29|10
1633642870000|2021-10-07 21:41:10|21478.31|21358.31|21477.43|21357.43|21478.79|21358.79|21476.38|21356.38|10
1633642880000|2021-10-07 21:41:20|21477.47|21357.47|21476.91|21356.91|21478.57|21358.57|21476.82|21356.82|10
1633642890000|2021-10-07 21:41:30|21476.76|21356.76|21475.72|21355.72|21478.33|21358.33|21475.72|21355.72|10
1633642900000|2021-10-07 21:41:40|21475.57|21355.57|21478.21|21358.21|21478.77|21358.77|21475.57|21355.57|10
1633642910000|2021-10-07 21:41:50|21477.67|21357.67|21477.32|21357.32|21478.66|21358.66|21477.32|21357.32|9
1633642920000|2021-10-07 21:42:00|21476.71|21356.71|21472.34|21352.34|21476.71|21356.71|21472.34|21352.34|10
1633642930000|2021-10-07 21:42:10|21472.14|21352.14|21469.89|21349.89|21472.22|21352.22|21469.89|21349.89|10
1633642940000|2021-10-07 21:42:20|21469.87|21349.87|21470.27|21350.27|21470.98|21350.98|21469.4|21349.4|10
1633642950000|2021-10-07 21:42:30|21470.24|21350.24|21470.97|21350.97|21470.97|21350.97|21469.95|21349.95|9
1633642960000|2021-10-07 21:42:40|21470.54|21350.54|21472.21|21352.21|21472.24|21352.24|21470.14|21350.14|10
1633642970000|2021-10-07 21:42:50|21472.42|21352.42|21472.18|21352.18|21472.47|21352.47|21472.18|21352.18|6
1633642980000|2021-10-07 21:43:00|21472.49|21352.49|21471.47|21351.47|21473.27|21353.27|21471.47|21351.47|10
1633642990000|2021-10-07 21:43:10|21471.4|21351.4|21472.68|21352.68|21473.02|21353.02|21471.4|21351.4|10
1633643000000|2021-10-07 21:43:20|21472.75|21352.75|21472.45|21352.45|21474.57|21354.57|21472.4|21352.4|10
1633643010000|2021-10-07 21:43:30|21472.52|21352.52|21471.09|21351.09|21474.33|21354.33|21471.09|21351.09|9
1633643020000|2021-10-07 21:43:40|21470.57|21350.57|21474.5|21354.5|21474.5|21354.5|21470.57|21350.57|9
1633643030000|2021-10-07 21:43:50|21474.43|21354.43|21475.52|21355.52|21475.6|21355.6|21474.43|21354.43|10
1633643040000|2021-10-07 21:44:00|21475.91|21355.91|21487.14|21367.14|21487.67|21367.67|21475.91|21355.91|10
1633643050000|2021-10-07 21:44:10|21488.03|21368.03|21487.14|21367.14|21489.14|21369.14|21487.14|21367.14|9
1633643060000|2021-10-07 21:44:20|21486.96|21366.96|21481.78|21361.78|21487.05|21367.05|21481.78|21361.78|10
1633643070000|2021-10-07 21:44:30|21482.18|21362.18|21481.3|21361.3|21482.33|21362.33|21480.41|21360.41|10
1633643080000|2021-10-07 21:44:40|21480.96|21360.96|21482.55|21362.55|21482.55|21362.55|21480.58|21360.58|10
1633643090000|2021-10-07 21:44:50|21482.4|21362.4|21479.27|21359.27|21482.4|21362.4|21479.24|21359.24|10
1633643100000|2021-10-07 21:45:00|21479.75|21359.75|21479.37|21359.37|21480.25|21360.25|21479.35|21359.35|10
1633643110000|2021-10-07 21:45:10|21478.93|21358.93|21474.13|21354.13|21478.93|21358.93|21473.79|21353.79|10
1633643120000|2021-10-07 21:45:20|21473.93|21353.93|21472.14|21352.14|21474.2|21354.2|21472.14|21352.14|10
1633643130000|2021-10-07 21:45:30|21472.12|21352.12|21475.3|21355.3|21475.36|21355.36|21471.33|21351.33|10
1633643140000|2021-10-07 21:45:40|21475.03|21355.03|21474.4|21354.4|21476.89|21356.89|21474.4|21354.4|10
1633643150000|2021-10-07 21:45:50|21474.07|21354.07|21470.83|21350.83|21474.07|21354.07|21470.83|21350.83|8
1633643160000|2021-10-07 21:46:00|21471.32|21351.32|21469.4|21349.4|21471.59|21351.59|21469.21|21349.21|10
1633643170000|2021-10-07 21:46:10|21468.53|21348.53|21468.1|21348.1|21469.16|21349.16|21468.1|21348.1|9
1633643180000|2021-10-07 21:46:20|21468.45|21348.45|21466.46|21346.46|21468.45|21348.45|21466.46|21346.46|9
1633643190000|2021-10-07 21:46:30|21466.54|21346.54|21463.83|21343.83|21466.57|21346.57|21463.83|21343.83|10
1633643200000|2021-10-07 21:46:40|21464.55|21344.55|21462.77|21342.77|21465.01|21345.01|21462.72|21342.72|10
1633643210000|2021-10-07 21:46:50|21463.09|21343.09|21465.21|21345.21|21465.21|21345.21|21462.83|21342.83|9
1633643220000|2021-10-07 21:47:00|21465.38|21345.38|21464.25|21344.25|21465.47|21345.47|21464.25|21344.25|10
1633643230000|2021-10-07 21:47:10|21465.3|21345.3|21462.65|21342.65|21465.3|21345.3|21462.34|21342.34|10
1633643240000|2021-10-07 21:47:20|21462.95|21342.95|21458.49|21338.49|21463.36|21343.36|21458.49|21338.49|10
1633643250000|2021-10-07 21:47:30|21457.89|21337.89|21455.84|21335.84|21458.45|21338.45|21455.49|21335.49|10
1633643260000|2021-10-07 21:47:40|21454.73|21334.73|21454.27|21334.27|21455.02|21335.02|21454.27|21334.27|10
1633643270000|2021-10-07 21:47:50|21453.33|21333.33|21454.21|21334.21|21454.21|21334.21|21453.04|21333.04|10
1633643280000|2021-10-07 21:48:00|21454.43|21334.43|21449.77|21329.77|21454.53|21334.53|21449.77|21329.77|10
1633643290000|2021-10-07 21:48:10|21449.98|21329.98|21445.76|21325.76|21449.98|21329.98|21445.76|21325.76|10
1633643300000|2021-10-07 21:48:20|21444.9|21324.9|21437.64|21317.64|21445.17|21325.17|21437.44|21317.44|10
1633643310000|2021-10-07 21:48:30|21437.8|21317.8|21436.58|21316.58|21437.82|21317.82|21436.18|21316.18|10
1633643320000|2021-10-07 21:48:40|21436.7|21316.7|21435.71|21315.71|21436.97|21316.97|21435.66|21315.66|10
1633643330000|2021-10-07 21:48:50|21435.9|21315.9|21434.39|21314.39|21435.9|21315.9|21434.39|21314.39|10
1633643340000|2021-10-07 21:49:00|21432.82|21312.82|21434.08|21314.08|21434.08|21314.08|21432.61|21312.61|9
1633643350000|2021-10-07 21:49:10|21434.47|21314.47|21434.69|21314.69|21435.23|21315.23|21433.63|21313.63|10
1633643360000|2021-10-07 21:49:20|21435.16|21315.16|21436.78|21316.78|21436.78|21316.78|21435.06|21315.06|10
1633643370000|2021-10-07 21:49:30|21436.45|21316.45|21441.8|21321.8|21441.8|21321.8|21435.26|21315.26|10
1633643380000|2021-10-07 21:49:40|21442.53|21322.53|21446|21326|21446|21326|21442.53|21322.53|8
1633643390000|2021-10-07 21:49:50|21446.78|21326.78|21449.53|21329.53|21449.53|21329.53|21446.78|21326.78|10
1633643400000|2021-10-07 21:50:00|21449.28|21329.28|21450.01|21330.01|21450.16|21330.16|21448.9|21328.9|10
1633643410000|2021-10-07 21:50:10|21449.69|21329.69|21450.14|21330.14|21450.14|21330.14|21449.4|21329.4|10
1633643420000|2021-10-07 21:50:20|21450.02|21330.02|21451.82|21331.82|21451.82|21331.82|21450.02|21330.02|8
1633643430000|2021-10-07 21:50:30|21452.09|21332.09|21450.46|21330.46|21452.09|21332.09|21450.46|21330.46|8
1633643440000|2021-10-07 21:50:40|21450.36|21330.36|21451.19|21331.19|21451.19|21331.19|21449.99|21329.99|9
1633643450000|2021-10-07 21:50:50|21451.27|21331.27|21452.25|21332.25|21452.36|21332.36|21450.7|21330.7|10
1633643460000|2021-10-07 21:51:00|21451.13|21331.13|21451.71|21331.71|21451.91|21331.91|21450.63|21330.63|10
1633643470000|2021-10-07 21:51:10|21451.94|21331.94|21451.35|21331.35|21452.85|21332.85|21451.35|21331.35|10
1633643480000|2021-10-07 21:51:20|21451.29|21331.29|21449.71|21329.71|21451.29|21331.29|21449.65|21329.65|10
1633643490000|2021-10-07 21:51:30|21449.6|21329.6|21449.3|21329.3|21449.63|21329.63|21448.36|21328.36|8
1633643500000|2021-10-07 21:51:40|21450.47|21330.47|21449.93|21329.93|21450.81|21330.81|21449.93|21329.93|9
1633643510000|2021-10-07 21:51:50|21450.49|21330.49|21448.44|21328.44|21450.92|21330.92|21448.44|21328.44|10
1633643520000|2021-10-07 21:52:00|21449.24|21329.24|21447.28|21327.28|21449.24|21329.24|21447.23|21327.23|9
1633643530000|2021-10-07 21:52:10|21446.56|21326.56|21442.63|21322.63|21446.64|21326.64|21442.63|21322.63|10
1633643540000|2021-10-07 21:52:20|21442.28|21322.28|21439.2|21319.2|21442.28|21322.28|21439.2|21319.2|10
1633643550000|2021-10-07 21:52:30|21438.48|21318.48|21437.9|21317.9|21438.63|21318.63|21437.26|21317.26|10
1633643560000|2021-10-07 21:52:40|21436.79|21316.79|21435.8|21315.8|21438.42|21318.42|21435.37|21315.37|10
1633643570000|2021-10-07 21:52:50|21435.59|21315.59|21435.21|21315.21|21435.73|21315.73|21435.08|21315.08|10
1633643580000|2021-10-07 21:53:00|21435.63|21315.63|21431.07|21311.07|21435.63|21315.63|21431.07|21311.07|10
1633643590000|2021-10-07 21:53:10|21431.09|21311.09|21429.78|21309.78|21431.21|21311.21|21429.02|21309.02|10
1633643600000|2021-10-07 21:53:20|21429.19|21309.19|21427.68|21307.68|21429.67|21309.67|21427.14|21307.14|10
1633643610000|2021-10-07 21:53:30|21427.66|21307.66|21423.43|21303.43|21427.66|21307.66|21423.43|21303.43|10
1633643620000|2021-10-07 21:53:40|21423.46|21303.46|21422.79|21302.79|21423.46|21303.46|21422.3|21302.3|9
1633643630000|2021-10-07 21:53:50|21422.3|21302.3|21415.05|21295.05|21422.3|21302.3|21415.05|21295.05|9
1633643640000|2021-10-07 21:54:00|21414.26|21294.26|21410.26|21290.26|21414.26|21294.26|21410.26|21290.26|10
1633643650000|2021-10-07 21:54:10|21410.56|21290.56|21408.53|21288.53|21410.86|21290.86|21408.51|21288.51|10
1633643660000|2021-10-07 21:54:20|21408.85|21288.85|21404.37|21284.37|21408.85|21288.85|21404.37|21284.37|10
1633643670000|2021-10-07 21:54:30|21404.06|21284.06|21399.91|21279.91|21404.19|21284.19|21399.91|21279.91|10
1633643680000|2021-10-07 21:54:40|21398.95|21278.95|21402.22|21282.22|21402.22|21282.22|21398.95|21278.95|10
1633643690000|2021-10-07 21:54:50|21402.52|21282.52|21403.84|21283.84|21404.16|21284.16|21401.09|21281.09|10
1633643700000|2021-10-07 21:55:00|21403.14|21283.14|21405.6|21285.6|21405.6|21285.6|21403.14|21283.14|10
1633643710000|2021-10-07 21:55:10|21405.51|21285.51|21407.71|21287.71|21407.71|21287.71|21405.23|21285.23|10
1633643720000|2021-10-07 21:55:20|21407.33|21287.33|21407.04|21287.04|21408.26|21288.26|21407.04|21287.04|10
1633643730000|2021-10-07 21:55:30|21407.38|21287.38|21404.48|21284.48|21407.38|21287.38|21404.44|21284.44|10
1633643740000|2021-10-07 21:55:40|21404.33|21284.33|21403.82|21283.82|21404.96|21284.96|21403.65|21283.65|10
1633643750000|2021-10-07 21:55:50|21404.81|21284.81|21402.05|21282.05|21404.81|21284.81|21402.05|21282.05|9
1633643760000|2021-10-07 21:56:00|21401.74|21281.74|21400.44|21280.44|21401.74|21281.74|21400.2|21280.2|9
1633643770000|2021-10-07 21:56:10|21400.74|21280.74|21402.26|21282.26|21402.34|21282.34|21400.74|21280.74|10
1633643780000|2021-10-07 21:56:20|21402.67|21282.67|21402.13|21282.13|21403.57|21283.57|21402.13|21282.13|10
1633643790000|2021-10-07 21:56:30|21402.99|21282.99|21402.6|21282.6|21402.99|21282.99|21401.49|21281.49|10
1633643800000|2021-10-07 21:56:40|21402.72|21282.72|21402.94|21282.94|21403.13|21283.13|21402.19|21282.19|10
1633643810000|2021-10-07 21:56:50|21402.36|21282.36|21403.31|21283.31|21403.62|21283.62|21402.16|21282.16|9
1633643820000|2021-10-07 21:57:00|21403.55|21283.55|21403.55|21283.55|21403.85|21283.85|21403.35|21283.35|10
1633643830000|2021-10-07 21:57:10|21404.56|21284.56|21408.58|21288.58|21408.58|21288.58|21404.56|21284.56|10
1633643840000|2021-10-07 21:57:20|21409.54|21289.54|21412.33|21292.33|21412.33|21292.33|21409.54|21289.54|10
1633643850000|2021-10-07 21:57:30|21412.24|21292.24|21412.34|21292.34|21413.01|21293.01|21411.32|21291.32|10
1633643860000|2021-10-07 21:57:40|21412.13|21292.13|21410.91|21290.91|21412.81|21292.81|21410.91|21290.91|9
1633643870000|2021-10-07 21:57:50|21410.85|21290.85|21411.65|21291.65|21411.71|21291.71|21410.7|21290.7|10
1633643880000|2021-10-07 21:58:00|21411.78|21291.78|21414.14|21294.14|21414.45|21294.45|21411.78|21291.78|10
1633643890000|2021-10-07 21:58:10|21413.73|21293.73|21410.4|21290.4|21414.31|21294.31|21410.4|21290.4|10
1633643900000|2021-10-07 21:58:20|21409.38|21289.38|21402.75|21282.75|21409.38|21289.38|21402.75|21282.75|10
1633643910000|2021-10-07 21:58:30|21401.64|21281.64|21399.44|21279.44|21401.64|21281.64|21399.43|21279.43|10
1633643920000|2021-10-07 21:58:40|21398.81|21278.81|21395.34|21275.34|21398.81|21278.81|21395.34|21275.34|9
1633643930000|2021-10-07 21:58:50|21394.96|21274.96|21393.78|21273.78|21394.96|21274.96|21393.78|21273.78|10
1633643940000|2021-10-07 21:59:00|21394.34|21274.34|21396.14|21276.14|21396.14|21276.14|21394.34|21274.34|10
1633643950000|2021-10-07 21:59:10|21396.02|21276.02|21401.06|21281.06|21401.06|21281.06|21396.02|21276.02|10
1633643960000|2021-10-07 21:59:20|21400.94|21280.94|21400.98|21280.98|21402|21282|21400.52|21280.52|10
1633643970000|2021-10-07 21:59:30|21399.4|21279.4|21400.75|21280.75|21401.58|21281.58|21399.4|21279.4|10
1633643980000|2021-10-07 21:59:40|21400.7|21280.7|21399.62|21279.62|21400.7|21280.7|21399.43|21279.43|9
1633643990000|2021-10-07 21:59:50|21399.41|21279.41|21398.44|21278.44|21399.41|21279.41|21397.88|21277.88|10
1633644000000|2021-10-07 22:00:00|21399.34|21279.34|21400.06|21280.06|21401.19|21281.19|21398.38|21278.38|10
1633644010000|2021-10-07 22:00:10|21399.68|21279.68|21398.67|21278.67|21399.68|21279.68|21397.84|21277.84|10
1633644020000|2021-10-07 22:00:20|21398.66|21278.66|21398.27|21278.27|21398.66|21278.66|21397.29|21277.29|10
1633644030000|2021-10-07 22:00:30|21399.08|21279.08|21403.26|21283.26|21403.26|21283.26|21397.69|21277.69|10
1633644040000|2021-10-07 22:00:40|21403.98|21283.98|21409.46|21289.46|21409.46|21289.46|21403.6|21283.6|10
1633644050000|2021-10-07 22:00:50|21409.87|21289.87|21408.65|21288.65|21409.87|21289.87|21408.65|21288.65|10
1633644060000|2021-10-07 22:01:00|21408.64|21288.64|21404.42|21284.42|21409.54|21289.54|21404.42|21284.42|10
1633644070000|2021-10-07 22:01:10|21404.44|21284.44|21399.47|21279.47|21404.44|21284.44|21399.47|21279.47|10
1633644080000|2021-10-07 22:01:20|21398.13|21278.13|21390.01|21270.01|21398.13|21278.13|21390.01|21270.01|10
1633644090000|2021-10-07 22:01:30|21388.61|21268.61|21379.42|21259.42|21388.61|21268.61|21379.42|21259.42|10
1633644100000|2021-10-07 22:01:40|21376.66|21256.66|21366.18|21246.18|21376.66|21256.66|21366.18|21246.18|10
1633644110000|2021-10-07 22:01:50|21364.35|21244.35|21361.52|21241.52|21364.52|21244.52|21360.91|21240.91|10
1633644120000|2021-10-07 22:02:00|21361.53|21241.53|21356.75|21236.75|21361.53|21241.53|21356.75|21236.75|10
1633644130000|2021-10-07 22:02:10|21355.69|21235.69|21355.09|21235.09|21356.15|21236.15|21355.05|21235.05|10
1633644140000|2021-10-07 22:02:20|21355.33|21235.33|21353.21|21233.21|21355.33|21235.33|21353.21|21233.21|9
1633644150000|2021-10-07 22:02:30|21353.5|21233.5|21351.56|21231.56|21353.86|21233.86|21351.56|21231.56|10
1633644160000|2021-10-07 22:02:40|21351.44|21231.44|21351.87|21231.87|21351.93|21231.93|21349.69|21229.69|10
1633644170000|2021-10-07 22:02:50|21354.46|21234.46|21356.34|21236.34|21356.34|21236.34|21354.3|21234.3|10
1633644180000|2021-10-07 22:03:00|21355.72|21235.72|21358.08|21238.08|21358.08|21238.08|21355.72|21235.72|10
1633644190000|2021-10-07 22:03:10|21358.35|21238.35|21359.33|21239.33|21359.33|21239.33|21358.06|21238.06|9
1633644200000|2021-10-07 22:03:20|21358.98|21238.98|21360.42|21240.42|21361.14|21241.14|21358.19|21238.19|10
1633644210000|2021-10-07 22:03:30|21359.9|21239.9|21355.49|21235.49|21360.16|21240.16|21355.4|21235.4|10
1633644220000|2021-10-07 22:03:40|21355.35|21235.35|21356.77|21236.77|21357.29|21237.29|21355.35|21235.35|10
1633644230000|2021-10-07 22:03:50|21356.06|21236.06|21356.59|21236.59|21357.16|21237.16|21356.05|21236.05|10
1633644240000|2021-10-07 22:04:00|21356.43|21236.43|21359.52|21239.52|21359.52|21239.52|21356.43|21236.43|10
1633644250000|2021-10-07 22:04:10|21359.35|21239.35|21358.96|21238.96|21359.75|21239.75|21358.95|21238.95|10
1633644260000|2021-10-07 22:04:20|21359.05|21239.05|21348.41|21228.41|21359.05|21239.05|21348.41|21228.41|10
1633644270000|2021-10-07 22:04:30|21347.58|21227.58|21349.39|21229.39|21349.39|21229.39|21343.4|21223.4|10
1633644280000|2021-10-07 22:04:40|21349.6|21229.6|21348.56|21228.56|21349.6|21229.6|21345.3|21225.3|10
1633644290000|2021-10-07 22:04:50|21348.37|21228.37|21350.51|21230.51|21350.51|21230.51|21346.39|21226.39|9
1633644300000|2021-10-07 22:05:00|21349.86|21229.86|21353.45|21233.45|21353.45|21233.45|21349.52|21229.52|10
1633644310000|2021-10-07 22:05:10|21354.22|21234.22|21358.99|21238.99|21359.45|21239.45|21354.22|21234.22|10
1633644320000|2021-10-07 22:05:20|21358.35|21238.35|21358.61|21238.61|21359.2|21239.2|21357.86|21237.86|9
1633644330000|2021-10-07 22:05:30|21358.4|21238.4|21355.53|21235.53|21358.71|21238.71|21355.53|21235.53|10
1633644340000|2021-10-07 22:05:40|21354.72|21234.72|21355.61|21235.61|21357.39|21237.39|21354.72|21234.72|10
1633644350000|2021-10-07 22:05:50|21355.65|21235.65|21355.31|21235.31|21355.95|21235.95|21355.06|21235.06|8
1633644360000|2021-10-07 22:06:00|21354.83|21234.83|21353.64|21233.64|21356.24|21236.24|21353.64|21233.64|10
1633644370000|2021-10-07 22:06:10|21353.65|21233.65|21345.25|21225.25|21354.18|21234.18|21345.25|21225.25|10
1633644380000|2021-10-07 22:06:20|21344.73|21224.73|21350.89|21230.89|21350.89|21230.89|21344.73|21224.73|10
1633644390000|2021-10-07 22:06:30|21351.51|21231.51|21348.46|21228.46|21352.43|21232.43|21348.46|21228.46|10
1633644400000|2021-10-07 22:06:40|21348.57|21228.57|21348.61|21228.61|21350.52|21230.52|21348.57|21228.57|10
1633644410000|2021-10-07 22:06:50|21347.92|21227.92|21343.23|21223.23|21347.92|21227.92|21343.23|21223.23|9
1633644420000|2021-10-07 22:07:00|21343.57|21223.57|21339.06|21219.06|21343.57|21223.57|21339.06|21219.06|10
1633644430000|2021-10-07 22:07:10|21338.93|21218.93|21336.28|21216.28|21339.18|21219.18|21336.28|21216.28|10
1633644440000|2021-10-07 22:07:20|21336.35|21216.35|21337.51|21217.51|21337.51|21217.51|21335.78|21215.78|10
1633644450000|2021-10-07 22:07:30|21337.31|21217.31|21335.39|21215.39|21338.29|21218.29|21335.39|21215.39|10
1633644460000|2021-10-07 22:07:40|21333.85|21213.85|21319.64|21199.64|21333.85|21213.85|21319.64|21199.64|10
1633644470000|2021-10-07 22:07:50|21319.04|21199.04|21323.01|21203.01|21323.01|21203.01|21316.42|21196.42|10
1633644480000|2021-10-07 22:08:00|21322.1|21202.1|21334.69|21214.69|21334.69|21214.69|21322.1|21202.1|10
1633644490000|2021-10-07 22:08:10|21335.77|21215.77|21349.46|21229.46|21349.46|21229.46|21335.77|21215.77|10
1633644500000|2021-10-07 22:08:20|21350.24|21230.24|21347.25|21227.25|21352|21232|21347.25|21227.25|10
1633644510000|2021-10-07 22:08:30|21346.89|21226.89|21349|21229|21350.85|21230.85|21346.89|21226.89|10
1633644520000|2021-10-07 22:08:40|21342.88|21222.88|21364.2|21244.2|21364.2|21244.2|21342.88|21222.88|10
1633644530000|2021-10-07 22:08:50|21364.36|21244.36|21365.91|21245.91|21366.54|21246.54|21362.19|21242.19|10
1633644540000|2021-10-07 22:09:00|21364.25|21244.25|21365.97|21245.97|21367.52|21247.52|21364.03|21244.03|10
1633644550000|2021-10-07 22:09:10|21366.1|21246.1|21376.85|21256.85|21376.85|21256.85|21365.2|21245.2|10
1633644560000|2021-10-07 22:09:20|21376.64|21256.64|21385.78|21265.78|21385.78|21265.78|21375.53|21255.53|9
1633644570000|2021-10-07 22:09:30|21390.16|21270.16|21375.7|21255.7|21390.16|21270.16|21375.7|21255.7|10
1633644580000|2021-10-07 22:09:40|21374.21|21254.21|21367.17|21247.17|21374.21|21254.21|21367.17|21247.17|10
1633644590000|2021-10-07 22:09:50|21363.29|21243.29|21365.58|21245.58|21366.39|21246.39|21361.64|21241.64|10
1633644600000|2021-10-07 22:10:00|21364.22|21244.22|21361.23|21241.23|21367.98|21247.98|21361.23|21241.23|10
1633644610000|2021-10-07 22:10:10|21359.79|21239.79|21342.68|21222.68|21359.97|21239.97|21342.68|21222.68|10
1633644620000|2021-10-07 22:10:20|21341.71|21221.71|21343.12|21223.12|21343.25|21223.25|21340.62|21220.62|10
1633644630000|2021-10-07 22:10:30|21342.79|21222.79|21334.41|21214.41|21342.79|21222.79|21334.41|21214.41|10
1633644640000|2021-10-07 22:10:40|21333.63|21213.63|21326.39|21206.39|21333.63|21213.63|21326.39|21206.39|10
1633644650000|2021-10-07 22:10:50|21326.14|21206.14|21324.02|21204.02|21326.14|21206.14|21323.17|21203.17|10
1633644660000|2021-10-07 22:11:00|21324.61|21204.61|21315.37|21195.37|21324.61|21204.61|21315.22|21195.22|10
1633644670000|2021-10-07 22:11:10|21312.15|21192.15|21304.11|21184.11|21312.15|21192.15|21304.11|21184.11|10
1633644680000|2021-10-07 22:11:20|21302.16|21182.16|21299.03|21179.03|21302.16|21182.16|21299.03|21179.03|10
1633644690000|2021-10-07 22:11:30|21301.02|21181.02|21295.55|21175.55|21301.02|21181.02|21295.55|21175.55|9
1633644700000|2021-10-07 22:11:40|21295.6|21175.6|21296.19|21176.19|21296.53|21176.53|21295.11|21175.11|10
1633644710000|2021-10-07 22:11:50|21296.3|21176.3|21293.36|21173.36|21296.3|21176.3|21293.36|21173.36|10
1633644720000|2021-10-07 22:12:00|21292.65|21172.65|21290.87|21170.87|21292.67|21172.67|21290.57|21170.57|10
1633644730000|2021-10-07 22:12:10|21289.95|21169.95|21293.9|21173.9|21294.98|21174.98|21289.95|21169.95|10
1633644740000|2021-10-07 22:12:20|21293.71|21173.71|21284.8|21164.8|21293.92|21173.92|21284.76|21164.76|10
1633644750000|2021-10-07 22:12:30|21283.51|21163.51|21268.3|21148.3|21283.51|21163.51|21268.3|21148.3|10
1633644760000|2021-10-07 22:12:40|21267.96|21147.96|21262.78|21142.78|21267.96|21147.96|21262.78|21142.78|10
1633644770000|2021-10-07 22:12:50|21261.87|21141.87|21263.22|21143.22|21263.5|21143.5|21261.68|21141.68|10
1633644780000|2021-10-07 22:13:00|21264.79|21144.79|21258.88|21138.88|21264.79|21144.79|21258.48|21138.48|10
1633644790000|2021-10-07 22:13:10|21257.62|21137.62|21258.07|21138.07|21262.9|21142.9|21257.62|21137.62|10
1633644800000|2021-10-07 22:13:20|21257.33|21137.33|21266.93|21146.93|21266.93|21146.93|21257.33|21137.33|10
1633644810000|2021-10-07 22:13:30|21267.05|21147.05|21275.81|21155.81|21275.81|21155.81|21267.05|21147.05|10
1633644820000|2021-10-07 22:13:40|21276.09|21156.09|21281.61|21161.61|21281.61|21161.61|21276.09|21156.09|10
1633644830000|2021-10-07 22:13:50|21280.36|21160.36|21278.58|21158.58|21282.22|21162.22|21278.58|21158.58|10
1633644840000|2021-10-07 22:14:00|21277.87|21157.87|21275.45|21155.45|21278.05|21158.05|21275.45|21155.45|10
1633644850000|2021-10-07 22:14:10|21275.26|21155.26|21272.2|21152.2|21275.26|21155.26|21272.2|21152.2|10
1633644860000|2021-10-07 22:14:20|21272.28|21152.28|21268.82|21148.82|21272.28|21152.28|21268.82|21148.82|10
1633644870000|2021-10-07 22:14:30|21268.98|21148.98|21259.66|21139.66|21269.17|21149.17|21259.66|21139.66|10
1633644880000|2021-10-07 22:14:40|21258.88|21138.88|21260.22|21140.22|21260.62|21140.62|21258.36|21138.36|10
1633644890000|2021-10-07 22:14:50|21259.96|21139.96|21260.3|21140.3|21261.86|21141.86|21259.92|21139.92|10
1633644900000|2021-10-07 22:15:00|21260.78|21140.78|21266.32|21146.32|21266.78|21146.78|21260.78|21140.78|10
1633644910000|2021-10-07 22:15:10|21267.14|21147.14|21271.68|21151.68|21271.68|21151.68|21267.09|21147.09|10
1633644920000|2021-10-07 22:15:20|21272.21|21152.21|21275.95|21155.95|21275.95|21155.95|21272.21|21152.21|9
1633644930000|2021-10-07 22:15:30|21276.51|21156.51|21278.19|21158.19|21278.36|21158.36|21275.39|21155.39|10
1633644940000|2021-10-07 22:15:40|21278.96|21158.96|21279.5|21159.5|21279.5|21159.5|21278.2|21158.2|10
1633644950000|2021-10-07 22:15:50|21278.49|21158.49|21279|21159|21279|21159|21277.74|21157.74|10
1633644960000|2021-10-07 22:16:00|21279.43|21159.43|21283.44|21163.44|21283.44|21163.44|21279.43|21159.43|10
1633644970000|2021-10-07 22:16:10|21283.57|21163.57|21285.14|21165.14|21285.14|21165.14|21283|21163|10
1633644980000|2021-10-07 22:16:20|21285.95|21165.95|21285.32|21165.32|21288.39|21168.39|21285.32|21165.32|10
1633644990000|2021-10-07 22:16:30|21285.48|21165.48|21287.96|21167.96|21287.96|21167.96|21285.48|21165.48|10
1633645000000|2021-10-07 22:16:40|21287.88|21167.88|21287.64|21167.64|21289.58|21169.58|21287.64|21167.64|10
1633645010000|2021-10-07 22:16:50|21287.03|21167.03|21287.09|21167.09|21287.77|21167.77|21286.89|21166.89|9
1633645020000|2021-10-07 22:17:00|21286.69|21166.69|21285.26|21165.26|21286.69|21166.69|21284.34|21164.34|10
1633645030000|2021-10-07 22:17:10|21285.27|21165.27|21278.11|21158.11|21285.27|21165.27|21278.11|21158.11|10
1633645040000|2021-10-07 22:17:20|21277.81|21157.81|21274.66|21154.66|21277.81|21157.81|21274.66|21154.66|10
1633645050000|2021-10-07 22:17:30|21272.07|21152.07|21263.96|21143.96|21272.07|21152.07|21263.89|21143.89|10
1633645060000|2021-10-07 22:17:40|21263.97|21143.97|21262.42|21142.42|21264.23|21144.23|21261.58|21141.58|10
1633645070000|2021-10-07 22:17:50|21261.29|21141.29|21260.03|21140.03|21261.5|21141.5|21259.92|21139.92|10
1633645080000|2021-10-07 22:18:00|21259.64|21139.64|21257.01|21137.01|21259.88|21139.88|21257.01|21137.01|9
1633645090000|2021-10-07 22:18:10|21255.89|21135.89|21251.79|21131.79|21255.89|21135.89|21251.79|21131.79|10
1633645100000|2021-10-07 22:18:20|21251.43|21131.43|21248.87|21128.87|21251.68|21131.68|21248.53|21128.53|10
1633645110000|2021-10-07 22:18:30|21248.66|21128.66|21244.1|21124.1|21248.66|21128.66|21244.1|21124.1|10
1633645120000|2021-10-07 22:18:40|21242.54|21122.54|21240.98|21120.98|21243.55|21123.55|21240.59|21120.59|10
1633645130000|2021-10-07 22:18:50|21241.02|21121.02|21242.32|21122.32|21242.32|21122.32|21240.45|21120.45|10
1633645140000|2021-10-07 22:19:00|21241.94|21121.94|21238.33|21118.33|21242.84|21122.84|21238.33|21118.33|10
1633645150000|2021-10-07 22:19:10|21236.86|21116.86|21233.64|21113.64|21236.86|21116.86|21233.15|21113.15|10
1633645160000|2021-10-07 22:19:20|21233.73|21113.73|21228.62|21108.62|21233.73|21113.73|21228.62|21108.62|10
1633645170000|2021-10-07 22:19:30|21227.14|21107.14|21228.18|21108.18|21228.18|21108.18|21226.24|21106.24|10
1633645180000|2021-10-07 22:19:40|21228.09|21108.09|21220.65|21100.65|21228.09|21108.09|21220.65|21100.65|10
1633645190000|2021-10-07 22:19:50|21219.65|21099.65|21215.31|21095.31|21221.04|21101.04|21215.31|21095.31|10
1633645200000|2021-10-07 22:20:00|21214.37|21094.37|21189.5|21069.5|21214.37|21094.37|21189.5|21069.5|10
1633645210000|2021-10-07 22:20:10|21188.92|21068.92|21182.4|21062.4|21188.92|21068.92|21180.99|21060.99|10
1633645220000|2021-10-07 22:20:20|21185.06|21065.06|21185.01|21065.01|21188.05|21068.05|21185.01|21065.01|10
1633645230000|2021-10-07 22:20:30|21185.09|21065.09|21173.46|21053.46|21185.09|21065.09|21173.46|21053.46|10
1633645240000|2021-10-07 22:20:40|21172.25|21052.25|21167.52|21047.52|21172.7|21052.7|21167.52|21047.52|10
1633645250000|2021-10-07 22:20:50|21167.38|21047.38|21166.13|21046.13|21167.38|21047.38|21164.97|21044.97|10
1633645260000|2021-10-07 22:21:00|21166.8|21046.8|21168.93|21048.93|21169.04|21049.04|21166.8|21046.8|10
1633645270000|2021-10-07 22:21:10|21169.32|21049.32|21173.34|21053.34|21173.34|21053.34|21169.32|21049.32|10
1633645280000|2021-10-07 22:21:20|21172.84|21052.84|21179.14|21059.14|21179.14|21059.14|21172.84|21052.84|10
1633645290000|2021-10-07 22:21:30|21179.34|21059.34|21176.63|21056.63|21179.34|21059.34|21175.63|21055.63|10
1633645300000|2021-10-07 22:21:40|21176.57|21056.57|21174.37|21054.37|21176.57|21056.57|21173.76|21053.76|10
1633645310000|2021-10-07 22:21:50|21175.24|21055.24|21179.88|21059.88|21179.88|21059.88|21175.23|21055.23|10
1633645320000|2021-10-07 22:22:00|21180.51|21060.51|21180.88|21060.88|21182.63|21062.63|21180.51|21060.51|10
1633645330000|2021-10-07 22:22:10|21180.26|21060.26|21180.28|21060.28|21181.72|21061.72|21179.95|21059.95|10
1633645340000|2021-10-07 22:22:20|21179.99|21059.99|21175.89|21055.89|21179.99|21059.99|21175.89|21055.89|10
1633645350000|2021-10-07 22:22:30|21174.91|21054.91|21175.23|21055.23|21176.59|21056.59|21174.55|21054.55|10
1633645360000|2021-10-07 22:22:40|21176.43|21056.43|21179.95|21059.95|21180.08|21060.08|21176.43|21056.43|10
1633645370000|2021-10-07 22:22:50|21179.89|21059.89|21182.01|21062.01|21182.01|21062.01|21178.51|21058.51|10
1633645380000|2021-10-07 22:23:00|21182.12|21062.12|21184.83|21064.83|21184.83|21064.83|21181.75|21061.75|10
1633645390000|2021-10-07 22:23:10|21188.32|21068.32|21189.59|21069.59|21190.94|21070.94|21188.32|21068.32|10
1633645400000|2021-10-07 22:23:20|21189.73|21069.73|21192.88|21072.88|21192.88|21072.88|21189.09|21069.09|10
1633645410000|2021-10-07 22:23:30|21193.04|21073.04|21198.61|21078.61|21198.61|21078.61|21193.04|21073.04|10
1633645420000|2021-10-07 22:23:40|21198.73|21078.73|21201.21|21081.21|21202.57|21082.57|21198.73|21078.73|10
1633645430000|2021-10-07 22:23:50|21202.49|21082.49|21202.48|21082.48|21203.02|21083.02|21201.68|21081.68|10
1633645440000|2021-10-07 22:24:00|21202.84|21082.84|21209.8|21089.8|21209.8|21089.8|21202.77|21082.77|10
1633645450000|2021-10-07 22:24:10|21210.26|21090.26|21209.56|21089.56|21211.86|21091.86|21209.56|21089.56|10
1633645460000|2021-10-07 22:24:20|21209.65|21089.65|21205.84|21085.84|21209.65|21089.65|21205.84|21085.84|10
1633645470000|2021-10-07 22:24:30|21205.64|21085.64|21207.8|21087.8|21207.8|21087.8|21205.47|21085.47|10
1633645480000|2021-10-07 22:24:40|21206.81|21086.81|21206.14|21086.14|21208.57|21088.57|21206.14|21086.14|10
1633645490000|2021-10-07 22:24:50|21206.16|21086.16|21206.29|21086.29|21206.29|21086.29|21205.65|21085.65|8
1633645500000|2021-10-07 22:25:00|21206.42|21086.42|21208.5|21088.5|21208.56|21088.56|21206.42|21086.42|10
1633645510000|2021-10-07 22:25:10|21209.58|21089.58|21211.82|21091.82|21211.82|21091.82|21209.48|21089.48|9
1633645520000|2021-10-07 22:25:20|21211.88|21091.88|21217.04|21097.04|21219.14|21099.14|21211.88|21091.88|10
1633645530000|2021-10-07 22:25:30|21218.46|21098.46|21221.27|21101.27|21221.6|21101.6|21218.46|21098.46|10
1633645540000|2021-10-07 22:25:40|21220.32|21100.32|21221.56|21101.56|21221.64|21101.64|21220.11|21100.11|10
1633645550000|2021-10-07 22:25:50|21222.08|21102.08|21222.18|21102.18|21222.75|21102.75|21221.19|21101.19|10
1633645560000|2021-10-07 22:26:00|21222.35|21102.35|21222.24|21102.24|21223.08|21103.08|21221.22|21101.22|9
1633645570000|2021-10-07 22:26:10|21222.98|21102.98|21220.97|21100.97|21222.98|21102.98|21220.97|21100.97|10
1633645580000|2021-10-07 22:26:20|21220.53|21100.53|21218.45|21098.45|21220.53|21100.53|21218.17|21098.17|10
1633645590000|2021-10-07 22:26:30|21218.51|21098.51|21219|21099|21219.39|21099.39|21217.68|21097.68|10
1633645600000|2021-10-07 22:26:40|21219.45|21099.45|21218.65|21098.65|21219.45|21099.45|21218.37|21098.37|9
1633645610000|2021-10-07 22:26:50|21218.56|21098.56|21219.21|21099.21|21219.21|21099.21|21218.15|21098.15|10
1633645620000|2021-10-07 22:27:00|21219.1|21099.1|21219.47|21099.47|21219.95|21099.95|21218.67|21098.67|10
1633645630000|2021-10-07 22:27:10|21217.92|21097.92|21217.45|21097.45|21217.92|21097.92|21216.73|21096.73|10
1633645640000|2021-10-07 22:27:20|21217.66|21097.66|21216.94|21096.94|21217.66|21097.66|21216.4|21096.4|10
1633645650000|2021-10-07 22:27:30|21217.22|21097.22|21220.08|21100.08|21220.08|21100.08|21217.22|21097.22|10
1633645660000|2021-10-07 22:27:40|21220.24|21100.24|21223.31|21103.31|21223.41|21103.41|21219.95|21099.95|10
1633645670000|2021-10-07 22:27:50|21223.29|21103.29|21227.65|21107.65|21227.65|21107.65|21223.29|21103.29|10
1633645680000|2021-10-07 22:28:00|21228.21|21108.21|21227.51|21107.51|21228.7|21108.7|21226.79|21106.79|10
1633645690000|2021-10-07 22:28:10|21228.6|21108.6|21230.1|21110.1|21230.1|21110.1|21227.05|21107.05|10
1633645700000|2021-10-07 22:28:20|21229.13|21109.13|21228.87|21108.87|21229.25|21109.25|21228.87|21108.87|10
1633645710000|2021-10-07 22:28:30|21229.04|21109.04|21229.1|21109.1|21230.09|21110.09|21229.03|21109.03|10
1633645720000|2021-10-07 22:28:40|21228.12|21108.12|21228.25|21108.25|21228.25|21108.25|21227.6|21107.6|10
1633645730000|2021-10-07 22:28:50|21228.22|21108.22|21230.63|21110.63|21230.63|21110.63|21228.22|21108.22|9
1633645740000|2021-10-07 22:29:00|21229.41|21109.41|21227.94|21107.94|21229.41|21109.41|21227.94|21107.94|10
1633645750000|2021-10-07 22:29:10|21227.68|21107.68|21225.62|21105.62|21228.15|21108.15|21225.62|21105.62|10
1633645760000|2021-10-07 22:29:20|21224.27|21104.27|21218.82|21098.82|21224.27|21104.27|21218.82|21098.82|10
1633645770000|2021-10-07 22:29:30|21218.66|21098.66|21211.43|21091.43|21218.66|21098.66|21211.43|21091.43|10
1633645780000|2021-10-07 22:29:40|21209.7|21089.7|21203.45|21083.45|21209.7|21089.7|21203.39|21083.39|10
1633645790000|2021-10-07 22:29:50|21203.22|21083.22|21199.61|21079.61|21203.22|21083.22|21199.61|21079.61|9
1633645800000|2021-10-07 22:30:00|21199.11|21079.11|21197.92|21077.92|21201.71|21081.71|21197.8|21077.8|9
1633645810000|2021-10-07 22:30:10|21197.88|21077.88|21201.91|21081.91|21201.91|21081.91|21197.71|21077.71|10
1633645820000|2021-10-07 22:30:20|21202.1|21082.1|21205.54|21085.54|21205.83|21085.83|21202.1|21082.1|10
1633645830000|2021-10-07 22:30:30|21206.02|21086.02|21208.68|21088.68|21209.23|21089.23|21205.86|21085.86|9
1633645840000|2021-10-07 22:30:40|21207.58|21087.58|21209.89|21089.89|21210.28|21090.28|21207.58|21087.58|10
1633645850000|2021-10-07 22:30:50|21209.26|21089.26|21212.02|21092.02|21212.02|21092.02|21209.26|21089.26|10
1633645860000|2021-10-07 22:31:00|21211.86|21091.86|21210.05|21090.05|21211.86|21091.86|21210.05|21090.05|10
1633645870000|2021-10-07 22:31:10|21209.75|21089.75|21208.35|21088.35|21210.31|21090.31|21208.24|21088.24|10
1633645880000|2021-10-07 22:31:20|21208.32|21088.32|21207.2|21087.2|21208.32|21088.32|21207.2|21087.2|10
1633645890000|2021-10-07 22:31:30|21206.45|21086.45|21201.37|21081.37|21206.61|21086.61|21201.37|21081.37|10
1633645900000|2021-10-07 22:31:40|21202.28|21082.28|21197.72|21077.72|21202.28|21082.28|21197.72|21077.72|10
1633645910000|2021-10-07 22:31:50|21196.18|21076.18|21189.3|21069.3|21196.18|21076.18|21189.3|21069.3|10
1633645920000|2021-10-07 22:32:00|21189.01|21069.01|21187.11|21067.11|21189.01|21069.01|21186.39|21066.39|10
1633645930000|2021-10-07 22:32:10|21187.02|21067.02|21186.37|21066.37|21187.18|21067.18|21185.31|21065.31|10
1633645940000|2021-10-07 22:32:20|21187.06|21067.06|21188.46|21068.46|21188.46|21068.46|21186.51|21066.51|10
1633645950000|2021-10-07 22:32:30|21188.29|21068.29|21189.56|21069.56|21189.56|21069.56|21188.19|21068.19|9
1633645960000|2021-10-07 22:32:40|21189.38|21069.38|21189.1|21069.1|21190.45|21070.45|21189.1|21069.1|10
1633645970000|2021-10-07 22:32:50|21189.3|21069.3|21192.24|21072.24|21192.24|21072.24|21189.3|21069.3|10
1633645980000|2021-10-07 22:33:00|21192.71|21072.71|21190.29|21070.29|21192.71|21072.71|21190.29|21070.29|10
1633645990000|2021-10-07 22:33:10|21190.35|21070.35|21187.56|21067.56|21190.35|21070.35|21187.42|21067.42|10
1633646000000|2021-10-07 22:33:20|21187.79|21067.79|21183.68|21063.68|21187.79|21067.79|21183.68|21063.68|9
1633646010000|2021-10-07 22:33:30|21184.23|21064.23|21181.97|21061.97|21184.23|21064.23|21180.96|21060.96|10
1633646020000|2021-10-07 22:33:40|21182.15|21062.15|21179.97|21059.97|21182.15|21062.15|21179.97|21059.97|9
1633646030000|2021-10-07 22:33:50|21179.94|21059.94|21178.58|21058.58|21179.94|21059.94|21178.58|21058.58|10
1633646040000|2021-10-07 22:34:00|21178.61|21058.61|21179.57|21059.57|21179.86|21059.86|21178.1|21058.1|10
1633646050000|2021-10-07 22:34:10|21179.09|21059.09|21183.3|21063.3|21183.3|21063.3|21179.09|21059.09|10
1633646060000|2021-10-07 22:34:20|21185.42|21065.42|21179.94|21059.94|21185.42|21065.42|21179.94|21059.94|10
1633646070000|2021-10-07 22:34:30|21177.76|21057.76|21171.78|21051.78|21177.76|21057.76|21170.73|21050.73|10
1633646080000|2021-10-07 22:34:40|21171.51|21051.51|21172.46|21052.46|21172.59|21052.59|21171.16|21051.16|10
1633646090000|2021-10-07 22:34:50|21172.18|21052.18|21174.45|21054.45|21174.45|21054.45|21172.05|21052.05|10
1633646100000|2021-10-07 22:35:00|21175.58|21055.58|21178.61|21058.61|21178.61|21058.61|21175.45|21055.45|10
1633646110000|2021-10-07 22:35:10|21179.07|21059.07|21181.5|21061.5|21182.66|21062.66|21179.07|21059.07|10
1633646120000|2021-10-07 22:35:20|21181.97|21061.97|21187.99|21067.99|21187.99|21067.99|21181.06|21061.06|10
1633646130000|2021-10-07 22:35:30|21188.68|21068.68|21187.46|21067.46|21189.38|21069.38|21187.46|21067.46|10
1633646140000|2021-10-07 22:35:40|21187.75|21067.75|21184.82|21064.82|21188.36|21068.36|21184.38|21064.38|10
1633646150000|2021-10-07 22:35:50|21184.37|21064.37|21181.38|21061.38|21184.4|21064.4|21181.24|21061.24|10
1633646160000|2021-10-07 22:36:00|21180.22|21060.22|21177.45|21057.45|21180.22|21060.22|21177.45|21057.45|10
1633646170000|2021-10-07 22:36:10|21176.53|21056.53|21175.28|21055.28|21177.21|21057.21|21175.28|21055.28|10
1633646180000|2021-10-07 22:36:20|21176.46|21056.46|21177.3|21057.3|21177.56|21057.56|21176.3|21056.3|10
1633646190000|2021-10-07 22:36:30|21177.38|21057.38|21174.78|21054.78|21177.41|21057.41|21174.78|21054.78|9
1633646200000|2021-10-07 22:36:40|21174.65|21054.65|21174.11|21054.11|21174.65|21054.65|21173.65|21053.65|10
1633646210000|2021-10-07 22:36:50|21174.66|21054.66|21175.69|21055.69|21176.75|21056.75|21174.66|21054.66|10
1633646220000|2021-10-07 22:37:00|21175.3|21055.3|21174.19|21054.19|21175.58|21055.58|21174.19|21054.19|9
1633646230000|2021-10-07 22:37:10|21172.83|21052.83|21173.38|21053.38|21175.27|21055.27|21172.78|21052.78|10
1633646240000|2021-10-07 22:37:20|21173.08|21053.08|21171.89|21051.89|21173.08|21053.08|21171.89|21051.89|10
1633646250000|2021-10-07 22:37:30|21171.5|21051.5|21173.24|21053.24|21173.35|21053.35|21171.43|21051.43|10
1633646260000|2021-10-07 22:37:40|21173.71|21053.71|21173.49|21053.49|21173.71|21053.71|21172.47|21052.47|10
1633646270000|2021-10-07 22:37:50|21173.68|21053.68|21176.16|21056.16|21176.16|21056.16|21173.68|21053.68|10
1633646280000|2021-10-07 22:38:00|21176.61|21056.61|21179.86|21059.86|21179.86|21059.86|21176.61|21056.61|10
1633646290000|2021-10-07 22:38:10|21180.24|21060.24|21184.91|21064.91|21184.91|21064.91|21180.24|21060.24|10
1633646300000|2021-10-07 22:38:20|21185.11|21065.11|21186.05|21066.05|21186.05|21066.05|21185.11|21065.11|9
1633646310000|2021-10-07 22:38:30|21186.16|21066.16|21189.2|21069.2|21190.37|21070.37|21185.84|21065.84|10
1633646320000|2021-10-07 22:38:40|21189.27|21069.27|21187.83|21067.83|21189.53|21069.53|21187.62|21067.62|10
1633646330000|2021-10-07 22:38:50|21187.92|21067.92|21186.06|21066.06|21188.35|21068.35|21186.06|21066.06|10
1633646340000|2021-10-07 22:39:00|21185.81|21065.81|21185.62|21065.62|21186.33|21066.33|21185.01|21065.01|10
1633646350000|2021-10-07 22:39:10|21185.68|21065.68|21183.93|21063.93|21185.68|21065.68|21183|21063|10
1633646360000|2021-10-07 22:39:20|21183.88|21063.88|21184.4|21064.4|21184.4|21064.4|21182.2|21062.2|10
1633646370000|2021-10-07 22:39:30|21185.15|21065.15|21187.73|21067.73|21187.73|21067.73|21185.15|21065.15|10
1633646380000|2021-10-07 22:39:40|21188.02|21068.02|21192.39|21072.39|21192.39|21072.39|21188.02|21068.02|10
1633646390000|2021-10-07 22:39:50|21192.71|21072.71|21196.38|21076.38|21196.69|21076.69|21192.71|21072.71|10
1633646400000|2021-10-07 22:40:00|21196.84|21076.84|21198.98|21078.98|21199|21079|21196.84|21076.84|10
1633646410000|2021-10-07 22:40:10|21199.11|21079.11|21205.36|21085.36|21205.36|21085.36|21199.11|21079.11|10
1633646420000|2021-10-07 22:40:20|21205.52|21085.52|21202.45|21082.45|21206.02|21086.02|21202.45|21082.45|8
1633646430000|2021-10-07 22:40:30|21202.23|21082.23|21201.96|21081.96|21202.75|21082.75|21201.6|21081.6|9
1633646440000|2021-10-07 22:40:40|21201.58|21081.58|21198.6|21078.6|21201.58|21081.58|21198.6|21078.6|9
1633646450000|2021-10-07 22:40:50|21198.01|21078.01|21198.07|21078.07|21198.44|21078.44|21197.65|21077.65|10
1633646460000|2021-10-07 22:41:00|21198.2|21078.2|21195.86|21075.86|21198.2|21078.2|21195.86|21075.86|9
1633646470000|2021-10-07 22:41:10|21195.7|21075.7|21200.32|21080.32|21200.53|21080.53|21194.84|21074.84|10
1633646480000|2021-10-07 22:41:20|21200.07|21080.07|21195.05|21075.05|21200.5|21080.5|21194.62|21074.62|10
1633646490000|2021-10-07 22:41:30|21194.63|21074.63|21191.52|21071.52|21194.63|21074.63|21191.52|21071.52|10
1633646500000|2021-10-07 22:41:40|21191.8|21071.8|21186.96|21066.96|21191.8|21071.8|21186.82|21066.82|10
1633646510000|2021-10-07 22:41:50|21186.55|21066.55|21185.73|21065.73|21186.8|21066.8|21184.68|21064.68|10
1633646520000|2021-10-07 22:42:00|21185.43|21065.43|21186.27|21066.27|21186.68|21066.68|21185.43|21065.43|10
1633646530000|2021-10-07 22:42:10|21186.19|21066.19|21188.38|21068.38|21188.38|21068.38|21186.19|21066.19|10
1633646540000|2021-10-07 22:42:20|21188.33|21068.33|21189.28|21069.28|21189.28|21069.28|21187.04|21067.04|8
1633646550000|2021-10-07 22:42:30|21189.08|21069.08|21188.51|21068.51|21189.45|21069.45|21188.51|21068.51|10
1633646560000|2021-10-07 22:42:40|21188.3|21068.3|21182.56|21062.56|21188.3|21068.3|21182.56|21062.56|10
1633646570000|2021-10-07 22:42:50|21183.06|21063.06|21178.42|21058.42|21183.06|21063.06|21178.42|21058.42|8
1633646580000|2021-10-07 22:43:00|21178.8|21058.8|21178.43|21058.43|21178.8|21058.8|21178.38|21058.38|9
1633646590000|2021-10-07 22:43:10|21178.57|21058.57|21177.91|21057.91|21179.02|21059.02|21177.91|21057.91|10
1633646600000|2021-10-07 22:43:20|21178.33|21058.33|21172.78|21052.78|21178.33|21058.33|21172.62|21052.62|10
1633646610000|2021-10-07 22:43:30|21170.5|21050.5|21169.13|21049.13|21171.17|21051.17|21169.13|21049.13|10
1633646620000|2021-10-07 22:43:40|21167.72|21047.72|21160.41|21040.41|21167.72|21047.72|21160.41|21040.41|10
1633646630000|2021-10-07 22:43:50|21159.78|21039.78|21158.52|21038.52|21159.78|21039.78|21158.52|21038.52|10
1633646640000|2021-10-07 22:44:00|21158.65|21038.65|21156.82|21036.82|21158.95|21038.95|21156.53|21036.53|10
1633646650000|2021-10-07 22:44:10|21157.11|21037.11|21155.17|21035.17|21157.89|21037.89|21154.77|21034.77|10
1633646660000|2021-10-07 22:44:20|21155.21|21035.21|21154.5|21034.5|21155.21|21035.21|21153.48|21033.48|10
1633646670000|2021-10-07 22:44:30|21153.58|21033.58|21154.07|21034.07|21154.12|21034.12|21152.74|21032.74|10
1633646680000|2021-10-07 22:44:40|21153.06|21033.06|21154.39|21034.39|21154.96|21034.96|21153.06|21033.06|9
1633646690000|2021-10-07 22:44:50|21154.87|21034.87|21157.57|21037.57|21157.57|21037.57|21154.87|21034.87|9
1633646700000|2021-10-07 22:45:00|21157.6|21037.6|21156.69|21036.69|21158.62|21038.62|21156.16|21036.16|10
1633646710000|2021-10-07 22:45:10|21155.84|21035.84|21160.15|21040.15|21160.15|21040.15|21155.61|21035.61|10
1633646720000|2021-10-07 22:45:20|21160.54|21040.54|21163.28|21043.28|21163.28|21043.28|21159.85|21039.85|10
1633646730000|2021-10-07 22:45:30|21162.97|21042.97|21167.91|21047.91|21167.91|21047.91|21162.97|21042.97|10
1633646740000|2021-10-07 22:45:40|21170.26|21050.26|21176.36|21056.36|21176.36|21056.36|21170.26|21050.26|10
1633646750000|2021-10-07 22:45:50|21176.32|21056.32|21178.54|21058.54|21178.54|21058.54|21176.28|21056.28|10
1633646760000|2021-10-07 22:46:00|21178.57|21058.57|21177.44|21057.44|21178.65|21058.65|21176.85|21056.85|10
1633646770000|2021-10-07 22:46:10|21177.97|21057.97|21183.59|21063.59|21183.99|21063.99|21177.62|21057.62|10
1633646780000|2021-10-07 22:46:20|21183.87|21063.87|21182.9|21062.9|21184.14|21064.14|21182.9|21062.9|10
1633646790000|2021-10-07 22:46:30|21182.55|21062.55|21179.86|21059.86|21183.11|21063.11|21179.86|21059.86|10
1633646800000|2021-10-07 22:46:40|21180.08|21060.08|21180.39|21060.39|21180.75|21060.75|21180.04|21060.04|10
1633646810000|2021-10-07 22:46:50|21180.22|21060.22|21181.12|21061.12|21181.12|21061.12|21179.2|21059.2|10
1633646820000|2021-10-07 22:47:00|21181|21061|21178.65|21058.65|21181.35|21061.35|21178.65|21058.65|10
1633646830000|2021-10-07 22:47:10|21179.21|21059.21|21182.34|21062.34|21182.65|21062.65|21178.68|21058.68|10
1633646840000|2021-10-07 22:47:20|21183.4|21063.4|21183.09|21063.09|21183.4|21063.4|21182.69|21062.69|10
1633646850000|2021-10-07 22:47:30|21183|21063|21180.29|21060.29|21183|21063|21180.29|21060.29|10
1633646860000|2021-10-07 22:47:40|21179.58|21059.58|21177.89|21057.89|21179.58|21059.58|21176.63|21056.63|10
1633646870000|2021-10-07 22:47:50|21178.73|21058.73|21181.55|21061.55|21181.58|21061.58|21178.73|21058.73|10
1633646880000|2021-10-07 22:48:00|21181.21|21061.21|21181.33|21061.33|21181.73|21061.73|21180.95|21060.95|8
1633646890000|2021-10-07 22:48:10|21181.38|21061.38|21183.51|21063.51|21183.51|21063.51|21181.18|21061.18|10
1633646900000|2021-10-07 22:48:20|21184.2|21064.2|21187.45|21067.45|21187.45|21067.45|21184.2|21064.2|10
1633646910000|2021-10-07 22:48:30|21188.3|21068.3|21192.59|21072.59|21192.89|21072.89|21188.14|21068.14|10
1633646920000|2021-10-07 22:48:40|21192.74|21072.74|21193.23|21073.23|21193.23|21073.23|21191.76|21071.76|10
1633646930000|2021-10-07 22:48:50|21193.3|21073.3|21193.2|21073.2|21194.18|21074.18|21193.2|21073.2|9
1633646940000|2021-10-07 22:49:00|21192.66|21072.66|21192.47|21072.47|21192.7|21072.7|21191.73|21071.73|9
1633646950000|2021-10-07 22:49:10|21192.56|21072.56|21196.06|21076.06|21196.06|21076.06|21191.71|21071.71|10
1633646960000|2021-10-07 22:49:20|21195.96|21075.96|21195.82|21075.82|21196.21|21076.21|21195.82|21075.82|10
1633646970000|2021-10-07 22:49:30|21195.87|21075.87|21197.5|21077.5|21197.5|21077.5|21195.87|21075.87|10
1633646980000|2021-10-07 22:49:40|21197.75|21077.75|21201.24|21081.24|21201.24|21081.24|21197.75|21077.75|10
1633646990000|2021-10-07 22:49:50|21201.56|21081.56|21202.86|21082.86|21203.23|21083.23|21201.56|21081.56|9
1633647000000|2021-10-07 22:50:00|21203.11|21083.11|21204.65|21084.65|21204.65|21084.65|21202.81|21082.81|10
1633647010000|2021-10-07 22:50:10|21204.45|21084.45|21209.3|21089.3|21209.3|21089.3|21203.93|21083.93|10
1633647020000|2021-10-07 22:50:20|21209.58|21089.58|21213.63|21093.63|21214.38|21094.38|21209.57|21089.57|10
1633647030000|2021-10-07 22:50:30|21213.27|21093.27|21221.19|21101.19|21221.19|21101.19|21213.27|21093.27|10
1633647040000|2021-10-07 22:50:40|21221.51|21101.51|21226.77|21106.77|21226.77|21106.77|21221.36|21101.36|10
1633647050000|2021-10-07 22:50:50|21227.35|21107.35|21224.98|21104.98|21227.57|21107.57|21224.98|21104.98|10
1633647060000|2021-10-07 22:51:00|21225.4|21105.4|21230.97|21110.97|21230.97|21110.97|21225.4|21105.4|10
1633647070000|2021-10-07 22:51:10|21230.88|21110.88|21231.32|21111.32|21231.53|21111.53|21229.63|21109.63|10
1633647080000|2021-10-07 22:51:20|21231.45|21111.45|21227.05|21107.05|21231.45|21111.45|21227.05|21107.05|10
1633647090000|2021-10-07 22:51:30|21226.78|21106.78|21228.21|21108.21|21228.21|21108.21|21226.78|21106.78|10
1633647100000|2021-10-07 22:51:40|21228.62|21108.62|21229.71|21109.71|21229.71|21109.71|21228.33|21108.33|10
1633647110000|2021-10-07 22:51:50|21229.38|21109.38|21229.77|21109.77|21230.14|21110.14|21229.28|21109.28|10
1633647120000|2021-10-07 22:52:00|21230.08|21110.08|21227.63|21107.63|21230.08|21110.08|21227.63|21107.63|10
1633647130000|2021-10-07 22:52:10|21226.52|21106.52|21226.58|21106.58|21226.8|21106.8|21225.02|21105.02|10
1633647140000|2021-10-07 22:52:20|21226.73|21106.73|21227.63|21107.63|21227.63|21107.63|21226.45|21106.45|9
1633647150000|2021-10-07 22:52:30|21228.11|21108.11|21227.17|21107.17|21228.56|21108.56|21227.16|21107.16|9
1633647160000|2021-10-07 22:52:40|21227.81|21107.81|21228.43|21108.43|21228.71|21108.71|21227.63|21107.63|10
1633647170000|2021-10-07 22:52:50|21228.56|21108.56|21229.56|21109.56|21229.56|21109.56|21228.46|21108.46|10
1633647180000|2021-10-07 22:53:00|21229.57|21109.57|21227.27|21107.27|21229.57|21109.57|21227.27|21107.27|10
1633647190000|2021-10-07 22:53:10|21227.31|21107.31|21223.94|21103.94|21227.31|21107.31|21223.94|21103.94|9
1633647200000|2021-10-07 22:53:20|21223.64|21103.64|21220.32|21100.32|21223.64|21103.64|21220.32|21100.32|10
1633647210000|2021-10-07 22:53:30|21219.62|21099.62|21217.57|21097.57|21219.62|21099.62|21217.57|21097.57|10
1633647220000|2021-10-07 22:53:40|21217.96|21097.96|21219.74|21099.74|21219.74|21099.74|21217.08|21097.08|10
1633647230000|2021-10-07 22:53:50|21219.85|21099.85|21224.4|21104.4|21224.99|21104.99|21219.85|21099.85|10
1633647240000|2021-10-07 22:54:00|21224.52|21104.52|21225.23|21105.23|21225.48|21105.48|21224.06|21104.06|10
1633647250000|2021-10-07 22:54:10|21225.96|21105.96|21227.31|21107.31|21227.31|21107.31|21225.96|21105.96|10
1633647260000|2021-10-07 22:54:20|21226.88|21106.88|21226.66|21106.66|21227.74|21107.74|21226.49|21106.49|10
1633647270000|2021-10-07 22:54:30|21226.78|21106.78|21225.21|21105.21|21226.94|21106.94|21224.95|21104.95|10
1633647280000|2021-10-07 22:54:40|21224.44|21104.44|21219.6|21099.6|21224.44|21104.44|21219.6|21099.6|10
1633647290000|2021-10-07 22:54:50|21217.98|21097.98|21217.24|21097.24|21218.19|21098.19|21217.11|21097.11|10
1633647300000|2021-10-07 22:55:00|21216.85|21096.85|21213.38|21093.38|21216.85|21096.85|21213.38|21093.38|10
1633647310000|2021-10-07 22:55:10|21213.31|21093.31|21215.31|21095.31|21215.31|21095.31|21213.29|21093.29|10
1633647320000|2021-10-07 22:55:20|21214.75|21094.75|21212.51|21092.51|21214.91|21094.91|21212.19|21092.19|10
1633647330000|2021-10-07 22:55:30|21211.76|21091.76|21212.2|21092.2|21212.2|21092.2|21211|21091|10
1633647340000|2021-10-07 22:55:40|21212.58|21092.58|21212.66|21092.66|21213.98|21093.98|21212.42|21092.42|10
1633647350000|2021-10-07 22:55:50|21211.86|21091.86|21210.18|21090.18|21211.86|21091.86|21210.18|21090.18|10
1633647360000|2021-10-07 22:56:00|21210.27|21090.27|21209.77|21089.77|21210.59|21090.59|21209.12|21089.12|10
1633647370000|2021-10-07 22:56:10|21209.66|21089.66|21209.53|21089.53|21210.04|21090.04|21209.05|21089.05|10
1633647380000|2021-10-07 22:56:20|21209.85|21089.85|21214.15|21094.15|21214.15|21094.15|21209.32|21089.32|10
1633647390000|2021-10-07 22:56:30|21214.75|21094.75|21214.63|21094.63|21215|21095|21214.39|21094.39|9
1633647400000|2021-10-07 22:56:40|21213.87|21093.87|21212.81|21092.81|21213.9|21093.9|21212.77|21092.77|10
1633647410000|2021-10-07 22:56:50|21213.2|21093.2|21213.4|21093.4|21213.51|21093.51|21212.79|21092.79|10
1633647420000|2021-10-07 22:57:00|21213.31|21093.31|21214.81|21094.81|21215.57|21095.57|21213.31|21093.31|10
1633647430000|2021-10-07 22:57:10|21214.77|21094.77|21212.49|21092.49|21214.98|21094.98|21212.47|21092.47|10
1633647440000|2021-10-07 22:57:20|21211.66|21091.66|21209.68|21089.68|21211.66|21091.66|21209.68|21089.68|10
1633647450000|2021-10-07 22:57:30|21208.95|21088.95|21207.15|21087.15|21208.95|21088.95|21207.15|21087.15|9
1633647460000|2021-10-07 22:57:40|21207.2|21087.2|21205.56|21085.56|21207.74|21087.74|21205.56|21085.56|10
1633647470000|2021-10-07 22:57:50|21206.18|21086.18|21208.71|21088.71|21208.71|21088.71|21206.18|21086.18|10
1633647480000|2021-10-07 22:58:00|21210.06|21090.06|21215.19|21095.19|21215.19|21095.19|21210.06|21090.06|10
1633647490000|2021-10-07 22:58:10|21216.25|21096.25|21219.53|21099.53|21219.53|21099.53|21216.25|21096.25|10
1633647500000|2021-10-07 22:58:20|21220.43|21100.43|21223.01|21103.01|21223.01|21103.01|21220.43|21100.43|10
1633647510000|2021-10-07 22:58:30|21223.06|21103.06|21223.14|21103.14|21223.98|21103.98|21223.05|21103.05|10
1633647520000|2021-10-07 22:58:40|21223.28|21103.28|21226.96|21106.96|21226.96|21106.96|21223.28|21103.28|10
1633647530000|2021-10-07 22:58:50|21226.82|21106.82|21229.74|21109.74|21229.74|21109.74|21226.82|21106.82|10
1633647540000|2021-10-07 22:59:00|21230.88|21110.88|21230.19|21110.19|21231.85|21111.85|21228.97|21108.97|10
1633647550000|2021-10-07 22:59:10|21230.24|21110.24|21235.43|21115.43|21236.45|21116.45|21230.24|21110.24|10
1633647560000|2021-10-07 22:59:20|21235.83|21115.83|21236.07|21116.07|21236.38|21116.38|21235.44|21115.44|10
1633647570000|2021-10-07 22:59:30|21235.28|21115.28|21234.27|21114.27|21235.28|21115.28|21234.27|21114.27|10
1633647580000|2021-10-07 22:59:40|21233.61|21113.61|21233.41|21113.41|21234.16|21114.16|21233.41|21113.41|9
1633647590000|2021-10-07 22:59:50|21233.25|21113.25|21233.26|21113.26|21233.26|21113.26|21231.8|21111.8|10
1633647600000|2021-10-07 23:00:00|21233.27|21113.27|21231.8|21111.8|21233.27|21113.27|21231.45|21111.45|10
1633647610000|2021-10-07 23:00:10|21231.41|21111.41|21230.34|21110.34|21231.59|21111.59|21230.34|21110.34|10
1633647620000|2021-10-07 23:00:20|21230.78|21110.78|21230.34|21110.34|21231.48|21111.48|21230.18|21110.18|9
1633647630000|2021-10-07 23:00:30|21230.02|21110.02|21231.77|21111.77|21231.77|21111.77|21230.02|21110.02|9
1633647640000|2021-10-07 23:00:40|21232.18|21112.18|21231.3|21111.3|21232.18|21112.18|21230.57|21110.57|10
1633647650000|2021-10-07 23:00:50|21230.4|21110.4|21229.9|21109.9|21230.92|21110.92|21229.63|21109.63|10
1633647660000|2021-10-07 23:01:00|21230.08|21110.08|21230.82|21110.82|21231.64|21111.64|21229.97|21109.97|10
1633647670000|2021-10-07 23:01:10|21229.93|21109.93|21225.75|21105.75|21229.93|21109.93|21225.75|21105.75|10
1633647680000|2021-10-07 23:01:20|21225.27|21105.27|21222.81|21102.81|21225.27|21105.27|21222.2|21102.2|10
1633647690000|2021-10-07 23:01:30|21222.83|21102.83|21222.58|21102.58|21223.18|21103.18|21222.4|21102.4|10
1633647700000|2021-10-07 23:01:40|21222.45|21102.45|21218.82|21098.82|21222.45|21102.45|21218.82|21098.82|10
1633647710000|2021-10-07 23:01:50|21218.99|21098.99|21216.56|21096.56|21218.99|21098.99|21215.82|21095.82|10
1633647720000|2021-10-07 23:02:00|21217.42|21097.42|21215.3|21095.3|21217.56|21097.56|21215.3|21095.3|10
1633647730000|2021-10-07 23:02:10|21215.25|21095.25|21214.02|21094.02|21215.25|21095.25|21213.54|21093.54|10
1633647740000|2021-10-07 23:02:20|21214.19|21094.19|21212.18|21092.18|21214.19|21094.19|21212.18|21092.18|10
1633647750000|2021-10-07 23:02:30|21212|21092|21210.42|21090.42|21212.67|21092.67|21210.42|21090.42|10
1633647760000|2021-10-07 23:02:40|21210.01|21090.01|21210.13|21090.13|21210.54|21090.54|21209.71|21089.71|10
1633647770000|2021-10-07 23:02:50|21209.45|21089.45|21207.7|21087.7|21209.45|21089.45|21207.7|21087.7|10
1633647780000|2021-10-07 23:03:00|21207.92|21087.92|21203.53|21083.53|21208.18|21088.18|21203.53|21083.53|10
1633647790000|2021-10-07 23:03:10|21203.55|21083.55|21200.6|21080.6|21203.61|21083.61|21200|21080|10
1633647800000|2021-10-07 23:03:20|21200.41|21080.41|21202.48|21082.48|21202.48|21082.48|21200.41|21080.41|10
1633647810000|2021-10-07 23:03:30|21202.13|21082.13|21203.05|21083.05|21203.05|21083.05|21201.8|21081.8|10
1633647820000|2021-10-07 23:03:40|21203.44|21083.44|21206.87|21086.87|21206.87|21086.87|21203.44|21083.44|10
1633647830000|2021-10-07 23:03:50|21206.83|21086.83|21210.81|21090.81|21210.81|21090.81|21206.83|21086.83|10
1633647840000|2021-10-07 23:04:00|21211.25|21091.25|21215.59|21095.59|21215.59|21095.59|21211.25|21091.25|10
1633647850000|2021-10-07 23:04:10|21214.02|21094.02|21215.46|21095.46|21215.46|21095.46|21214.02|21094.02|9
1633647860000|2021-10-07 23:04:20|21215.64|21095.64|21214.87|21094.87|21215.8|21095.8|21214.64|21094.64|10
1633647870000|2021-10-07 23:04:30|21214.63|21094.63|21214.68|21094.68|21214.68|21094.68|21214.27|21094.27|8
1633647880000|2021-10-07 23:04:40|21214.58|21094.58|21213.76|21093.76|21214.86|21094.86|21213.5|21093.5|10
1633647890000|2021-10-07 23:04:50|21214.02|21094.02|21215.47|21095.47|21215.74|21095.74|21214.02|21094.02|10
1633647900000|2021-10-07 23:05:00|21216.6|21096.6|21217.12|21097.12|21217.95|21097.95|21216.39|21096.39|10
1633647910000|2021-10-07 23:05:10|21217.27|21097.27|21221.02|21101.02|21221.02|21101.02|21217.27|21097.27|10
1633647920000|2021-10-07 23:05:20|21221.19|21101.19|21220.61|21100.61|21221.48|21101.48|21219.96|21099.96|10
1633647930000|2021-10-07 23:05:30|21220.57|21100.57|21221.24|21101.24|21221.3|21101.3|21220.18|21100.18|10
1633647940000|2021-10-07 23:05:40|21221.46|21101.46|21223.01|21103.01|21223.01|21103.01|21221.38|21101.38|10
1633647950000|2021-10-07 23:05:50|21221.87|21101.87|21223.25|21103.25|21223.73|21103.73|21221.87|21101.87|10
1633647960000|2021-10-07 23:06:00|21223.21|21103.21|21222.66|21102.66|21223.21|21103.21|21222.21|21102.21|10
1633647970000|2021-10-07 23:06:10|21222.98|21102.98|21222.48|21102.48|21223.77|21103.77|21222.48|21102.48|10
1633647980000|2021-10-07 23:06:20|21221.78|21101.78|21219.1|21099.1|21221.78|21101.78|21219.1|21099.1|10
1633647990000|2021-10-07 23:06:30|21218.66|21098.66|21215.66|21095.66|21218.66|21098.66|21215.62|21095.62|9
1633648000000|2021-10-07 23:06:40|21215.74|21095.74|21215.29|21095.29|21216.47|21096.47|21215.29|21095.29|10
1633648010000|2021-10-07 23:06:50|21215.55|21095.55|21216.93|21096.93|21216.93|21096.93|21215.55|21095.55|10
1633648020000|2021-10-07 23:07:00|21217.09|21097.09|21212.21|21092.21|21217.1|21097.1|21212.21|21092.21|10
1633648030000|2021-10-07 23:07:10|21211.75|21091.75|21212.44|21092.44|21212.73|21092.73|21211.75|21091.75|10
1633648040000|2021-10-07 23:07:20|21212.27|21092.27|21213.12|21093.12|21213.12|21093.12|21212.06|21092.06|8
1633648050000|2021-10-07 23:07:30|21213.26|21093.26|21212.3|21092.3|21213.26|21093.26|21211.9|21091.9|8
1633648060000|2021-10-07 23:07:40|21212.07|21092.07|21210.44|21090.44|21212.07|21092.07|21210.41|21090.41|9
1633648070000|2021-10-07 23:07:50|21208.42|21088.42|21207.17|21087.17|21208.42|21088.42|21207.17|21087.17|10
1633648080000|2021-10-07 23:08:00|21207.38|21087.38|21204.54|21084.54|21207.38|21087.38|21203.65|21083.65|10
1633648090000|2021-10-07 23:08:10|21203.38|21083.38|21202.54|21082.54|21203.38|21083.38|21202.04|21082.04|9
1633648100000|2021-10-07 23:08:20|21202.35|21082.35|21200.02|21080.02|21202.35|21082.35|21200.02|21080.02|10
1633648110000|2021-10-07 23:08:30|21200.77|21080.77|21200.19|21080.19|21200.8|21080.8|21198.55|21078.55|10
1633648120000|2021-10-07 23:08:40|21199.29|21079.29|21200.04|21080.04|21200.11|21080.11|21199.27|21079.27|10
1633648130000|2021-10-07 23:08:50|21199.99|21079.99|21201.95|21081.95|21201.95|21081.95|21199.28|21079.28|10
1633648140000|2021-10-07 23:09:00|21201.49|21081.49|21201.67|21081.67|21202.01|21082.01|21201.49|21081.49|10
1633648150000|2021-10-07 23:09:10|21200.52|21080.52|21199.97|21079.97|21200.52|21080.52|21199.97|21079.97|10
1633648160000|2021-10-07 23:09:20|21200.11|21080.11|21198.42|21078.42|21200.38|21080.38|21198.42|21078.42|9
1633648170000|2021-10-07 23:09:30|21198.95|21078.95|21199.83|21079.83|21199.83|21079.83|21198.36|21078.36|9
1633648180000|2021-10-07 23:09:40|21199.47|21079.47|21202.29|21082.29|21202.29|21082.29|21199.47|21079.47|10
1633648190000|2021-10-07 23:09:50|21202.11|21082.11|21201.92|21081.92|21202.11|21082.11|21201.52|21081.52|10
1633648200000|2021-10-07 23:10:00|21201.95|21081.95|21201.81|21081.81|21202.25|21082.25|21201.81|21081.81|9
1633648210000|2021-10-07 23:10:10|21201.69|21081.69|21207.12|21087.12|21207.12|21087.12|21201.66|21081.66|9
1633648220000|2021-10-07 23:10:20|21207.11|21087.11|21208.66|21088.66|21208.77|21088.77|21207.11|21087.11|10
1633648230000|2021-10-07 23:10:30|21208.9|21088.9|21208.8|21088.8|21209.7|21089.7|21208.49|21088.49|9
1633648240000|2021-10-07 23:10:40|21208.84|21088.84|21210.33|21090.33|21210.33|21090.33|21208.8|21088.8|9
1633648250000|2021-10-07 23:10:50|21210.42|21090.42|21212.94|21092.94|21213.61|21093.61|21210.42|21090.42|9
1633648260000|2021-10-07 23:11:00|21213.03|21093.03|21213.53|21093.53|21213.71|21093.71|21212.61|21092.61|10
1633648270000|2021-10-07 23:11:10|21214.35|21094.35|21214.48|21094.48|21214.59|21094.59|21213.92|21093.92|8
1633648280000|2021-10-07 23:11:20|21214.41|21094.41|21214.58|21094.58|21215.39|21095.39|21214.41|21094.41|10
1633648290000|2021-10-07 23:11:30|21215.01|21095.01|21210.02|21090.02|21215.01|21095.01|21210.02|21090.02|10
1633648300000|2021-10-07 23:11:40|21209.56|21089.56|21202.93|21082.93|21209.56|21089.56|21202.93|21082.93|10
1633648310000|2021-10-07 23:11:50|21203.11|21083.11|21200.75|21080.75|21203.11|21083.11|21200.61|21080.61|10
1633648320000|2021-10-07 23:12:00|21201.26|21081.26|21199.84|21079.84|21201.26|21081.26|21199.84|21079.84|7
1633648330000|2021-10-07 23:12:10|21199.75|21079.75|21198.08|21078.08|21199.88|21079.88|21198.08|21078.08|8
1633648340000|2021-10-07 23:12:20|21198.4|21078.4|21195.82|21075.82|21198.74|21078.74|21195.82|21075.82|10
1633648350000|2021-10-07 23:12:30|21194.67|21074.67|21192.28|21072.28|21194.67|21074.67|21191.45|21071.45|9
1633648360000|2021-10-07 23:12:40|21192.27|21072.27|21192.45|21072.45|21192.62|21072.62|21192.01|21072.01|8
1633648370000|2021-10-07 23:12:50|21191.59|21071.59|21193.44|21073.44|21193.44|21073.44|21191.38|21071.38|8
1633648380000|2021-10-07 23:13:00|21193.32|21073.32|21193.48|21073.48|21194.41|21074.41|21193.32|21073.32|10
1633648390000|2021-10-07 23:13:10|21193.25|21073.25|21193.95|21073.95|21194.44|21074.44|21193.25|21073.25|10
1633648400000|2021-10-07 23:13:20|21194.2|21074.2|21192.5|21072.5|21194.4|21074.4|21192.5|21072.5|10
1633648410000|2021-10-07 23:13:30|21192.48|21072.48|21193.75|21073.75|21193.96|21073.96|21192.48|21072.48|10
1633648420000|2021-10-07 23:13:40|21193.5|21073.5|21191.88|21071.88|21193.58|21073.58|21191.85|21071.85|10
1633648430000|2021-10-07 23:13:50|21192.4|21072.4|21194.88|21074.88|21194.88|21074.88|21192.23|21072.23|10
1633648440000|2021-10-07 23:14:00|21195.56|21075.56|21197.56|21077.56|21197.58|21077.58|21195.56|21075.56|10
1633648450000|2021-10-07 23:14:10|21197.46|21077.46|21195.46|21075.46|21197.88|21077.88|21195.46|21075.46|10
1633648460000|2021-10-07 23:14:20|21195.18|21075.18|21191.95|21071.95|21195.33|21075.33|21191.95|21071.95|10
1633648470000|2021-10-07 23:14:30|21192.21|21072.21|21188.37|21068.37|21192.71|21072.71|21188.37|21068.37|10
1633648480000|2021-10-07 23:14:40|21188.95|21068.95|21188.77|21068.77|21188.95|21068.95|21188.01|21068.01|10
1633648490000|2021-10-07 23:14:50|21187.88|21067.88|21183.43|21063.43|21187.88|21067.88|21183.43|21063.43|9
1633648500000|2021-10-07 23:15:00|21182.17|21062.17|21173.06|21053.06|21182.17|21062.17|21173.06|21053.06|10
1633648510000|2021-10-07 23:15:10|21172.63|21052.63|21162.72|21042.72|21172.63|21052.63|21162.72|21042.72|10
1633648520000|2021-10-07 23:15:20|21163.19|21043.19|21159.19|21039.19|21163.19|21043.19|21156.56|21036.56|10
1633648530000|2021-10-07 23:15:30|21158.97|21038.97|21158.86|21038.86|21160.5|21040.5|21157.7|21037.7|10
1633648540000|2021-10-07 23:15:40|21157.38|21037.38|21150.34|21030.34|21157.58|21037.58|21150.34|21030.34|10
1633648550000|2021-10-07 23:15:50|21147.5|21027.5|21146.98|21026.98|21148.92|21028.92|21146.98|21026.98|10
1633648560000|2021-10-07 23:16:00|21147.14|21027.14|21146.13|21026.13|21147.49|21027.49|21144.37|21024.37|10
1633648570000|2021-10-07 23:16:10|21145.6|21025.6|21150.57|21030.57|21150.57|21030.57|21144.05|21024.05|10
1633648580000|2021-10-07 23:16:20|21149.7|21029.7|21148.39|21028.39|21150.57|21030.57|21148.39|21028.39|10
1633648590000|2021-10-07 23:16:30|21146.9|21026.9|21140.19|21020.19|21146.9|21026.9|21139.16|21019.16|10
1633648600000|2021-10-07 23:16:40|21140.46|21020.46|21136.41|21016.41|21140.46|21020.46|21136.3|21016.3|10
1633648610000|2021-10-07 23:16:50|21136.79|21016.79|21137.57|21017.57|21138.01|21018.01|21136.15|21016.15|10
1633648620000|2021-10-07 23:17:00|21136.87|21016.87|21140.94|21020.94|21141.09|21021.09|21136.87|21016.87|10
1633648630000|2021-10-07 23:17:10|21141.35|21021.35|21140.66|21020.66|21141.85|21021.85|21140.66|21020.66|10
1633648640000|2021-10-07 23:17:20|21140.85|21020.85|21136.92|21016.92|21140.85|21020.85|21136.89|21016.89|10
1633648650000|2021-10-07 23:17:30|21136.65|21016.65|21137.01|21017.01|21137.56|21017.56|21135.47|21015.47|10
1633648660000|2021-10-07 23:17:40|21136.68|21016.68|21135|21015|21136.68|21016.68|21134.83|21014.83|10
1633648670000|2021-10-07 23:17:50|21134.69|21014.69|21135.69|21015.69|21135.69|21015.69|21133.75|21013.75|10
1633648680000|2021-10-07 23:18:00|21135.74|21015.74|21143.85|21023.85|21143.85|21023.85|21135.74|21015.74|10
1633648690000|2021-10-07 23:18:10|21143.87|21023.87|21151|21031|21151|21031|21143.87|21023.87|10
1633648700000|2021-10-07 23:18:20|21150.83|21030.83|21154.05|21034.05|21154.55|21034.55|21150.81|21030.81|10
1633648710000|2021-10-07 23:18:30|21154.36|21034.36|21156.21|21036.21|21156.21|21036.21|21153.3|21033.3|10
1633648720000|2021-10-07 23:18:40|21156.53|21036.53|21156.6|21036.6|21156.65|21036.65|21156.03|21036.03|6
1633648730000|2021-10-07 23:18:50|21156.61|21036.61|21164.32|21044.32|21164.32|21044.32|21156.61|21036.61|10
1633648740000|2021-10-07 23:19:00|21164.21|21044.21|21166.63|21046.63|21168.12|21048.12|21164.21|21044.21|10
1633648750000|2021-10-07 23:19:10|21166.67|21046.67|21167.07|21047.07|21167.66|21047.66|21165.9|21045.9|10
1633648760000|2021-10-07 23:19:20|21166.79|21046.79|21168.39|21048.39|21168.39|21048.39|21166.58|21046.58|10
1633648770000|2021-10-07 23:19:30|21168.7|21048.7|21169.55|21049.55|21170.76|21050.76|21168.64|21048.64|10
1633648780000|2021-10-07 23:19:40|21169.19|21049.19|21167.8|21047.8|21169.64|21049.64|21167.8|21047.8|10
1633648790000|2021-10-07 23:19:50|21167.07|21047.07|21165.29|21045.29|21167.73|21047.73|21165.29|21045.29|10
1633648800000|2021-10-07 23:20:00|21165.21|21045.21|21162.97|21042.97|21165.21|21045.21|21162.97|21042.97|9
1633648810000|2021-10-07 23:20:10|21162.99|21042.99|21165.83|21045.83|21165.83|21045.83|21162.89|21042.89|10
1633648820000|2021-10-07 23:20:20|21167|21047|21170.32|21050.32|21170.33|21050.33|21167|21047|10
1633648830000|2021-10-07 23:20:30|21170.67|21050.67|21170.34|21050.34|21171.33|21051.33|21170.34|21050.34|10
1633648840000|2021-10-07 23:20:40|21170.12|21050.12|21171.13|21051.13|21171.13|21051.13|21170.12|21050.12|10
1633648850000|2021-10-07 23:20:50|21171.04|21051.04|21170.79|21050.79|21171.1|21051.1|21170.7|21050.7|9
1633648860000|2021-10-07 23:21:00|21169.87|21049.87|21172.63|21052.63|21172.63|21052.63|21169.84|21049.84|10
1633648870000|2021-10-07 23:21:10|21173.55|21053.55|21174.5|21054.5|21174.64|21054.64|21172.97|21052.97|10
1633648880000|2021-10-07 23:21:20|21174.1|21054.1|21173.82|21053.82|21175.21|21055.21|21173.82|21053.82|10
1633648890000|2021-10-07 23:21:30|21173.81|21053.81|21174.48|21054.48|21174.48|21054.48|21173.06|21053.06|9
1633648900000|2021-10-07 23:21:40|21174.8|21054.8|21176.67|21056.67|21176.97|21056.97|21174.79|21054.79|10
1633648910000|2021-10-07 23:21:50|21176.68|21056.68|21178.69|21058.69|21178.69|21058.69|21176.6|21056.6|10
1633648920000|2021-10-07 23:22:00|21178.99|21058.99|21179.1|21059.1|21179.84|21059.84|21178.99|21058.99|10
1633648930000|2021-10-07 23:22:10|21179.58|21059.58|21177.63|21057.63|21179.88|21059.88|21177.63|21057.63|10
1633648940000|2021-10-07 23:22:20|21177.66|21057.66|21178.13|21058.13|21178.13|21058.13|21177.1|21057.1|10
1633648950000|2021-10-07 23:22:30|21178.51|21058.51|21178.7|21058.7|21178.83|21058.83|21178.13|21058.13|10
1633648960000|2021-10-07 23:22:40|21178.66|21058.66|21179.85|21059.85|21179.86|21059.86|21178.42|21058.42|10
1633648970000|2021-10-07 23:22:50|21180.29|21060.29|21181.29|21061.29|21181.29|21061.29|21180.24|21060.24|8
1633648980000|2021-10-07 23:23:00|21181.15|21061.15|21181.05|21061.05|21181.15|21061.15|21179.7|21059.7|9
1633648990000|2021-10-07 23:23:10|21180.72|21060.72|21180.3|21060.3|21180.94|21060.94|21180.3|21060.3|9
1633649000000|2021-10-07 23:23:20|21180.52|21060.52|21181.68|21061.68|21181.68|21061.68|21180.51|21060.51|10
1633649010000|2021-10-07 23:23:30|21181.78|21061.78|21187.68|21067.68|21187.73|21067.73|21181.78|21061.78|10
1633649020000|2021-10-07 23:23:40|21188.35|21068.35|21191.38|21071.38|21191.39|21071.39|21188.35|21068.35|10
1633649030000|2021-10-07 23:23:50|21191.64|21071.64|21194.54|21074.54|21195.59|21075.59|21191.64|21071.64|10
1633649040000|2021-10-07 23:24:00|21194.84|21074.84|21196.38|21076.38|21196.38|21076.38|21194.84|21074.84|10
1633649050000|2021-10-07 23:24:10|21196.34|21076.34|21198.4|21078.4|21198.4|21078.4|21196.34|21076.34|10
1633649060000|2021-10-07 23:24:20|21198.44|21078.44|21199.82|21079.82|21200.05|21080.05|21197.44|21077.44|10
1633649070000|2021-10-07 23:24:30|21200.08|21080.08|21201.34|21081.34|21201.34|21081.34|21199.59|21079.59|10
1633649080000|2021-10-07 23:24:40|21201.52|21081.52|21204.73|21084.73|21204.73|21084.73|21201.52|21081.52|10
1633649090000|2021-10-07 23:24:50|21204.66|21084.66|21206.93|21086.93|21207.02|21087.02|21204.66|21084.66|10
1633649100000|2021-10-07 23:25:00|21206.39|21086.39|21211.42|21091.42|21211.42|21091.42|21206.39|21086.39|9
1633649110000|2021-10-07 23:25:10|21211.78|21091.78|21211.2|21091.2|21212.21|21092.21|21210.57|21090.57|10
1633649120000|2021-10-07 23:25:20|21210.52|21090.52|21208.95|21088.95|21210.52|21090.52|21207.63|21087.63|10
1633649130000|2021-10-07 23:25:30|21208.62|21088.62|21208.01|21088.01|21208.72|21088.72|21207.87|21087.87|10
1633649140000|2021-10-07 23:25:40|21207.96|21087.96|21209.4|21089.4|21209.64|21089.64|21207.58|21087.58|10
1633649150000|2021-10-07 23:25:50|21209.74|21089.74|21207.96|21087.96|21209.74|21089.74|21207.63|21087.63|10
1633649160000|2021-10-07 23:26:00|21208.16|21088.16|21205.68|21085.68|21208.56|21088.56|21205.68|21085.68|10
1633649170000|2021-10-07 23:26:10|21205.7|21085.7|21204|21084|21206.01|21086.01|21203.71|21083.71|9
1633649180000|2021-10-07 23:26:20|21204.8|21084.8|21199.55|21079.55|21204.8|21084.8|21199.17|21079.17|10
1633649190000|2021-10-07 23:26:30|21199.75|21079.75|21197.73|21077.73|21199.77|21079.77|21197.72|21077.72|10
1633649200000|2021-10-07 23:26:40|21197.3|21077.3|21196.21|21076.21|21197.3|21077.3|21196.21|21076.21|10
1633649210000|2021-10-07 23:26:50|21196.82|21076.82|21193.89|21073.89|21196.82|21076.82|21193.89|21073.89|10
1633649220000|2021-10-07 23:27:00|21192.82|21072.82|21188.77|21068.77|21192.82|21072.82|21188.77|21068.77|10
1633649230000|2021-10-07 23:27:10|21188.82|21068.82|21188.59|21068.59|21188.82|21068.82|21187.92|21067.92|10
1633649240000|2021-10-07 23:27:20|21188.83|21068.83|21184.75|21064.75|21188.83|21068.83|21184.75|21064.75|10
1633649250000|2021-10-07 23:27:30|21184.73|21064.73|21181.04|21061.04|21185.07|21065.07|21181.04|21061.04|9
1633649260000|2021-10-07 23:27:40|21179.41|21059.41|21173.33|21053.33|21179.41|21059.41|21173.33|21053.33|10
1633649270000|2021-10-07 23:27:50|21172.85|21052.85|21171.26|21051.26|21172.85|21052.85|21171.26|21051.26|10
1633649280000|2021-10-07 23:28:00|21170.25|21050.25|21168.74|21048.74|21170.3|21050.3|21168.74|21048.74|9
1633649290000|2021-10-07 23:28:10|21168.23|21048.23|21170.22|21050.22|21170.22|21050.22|21167.71|21047.71|10
1633649300000|2021-10-07 23:28:20|21169.96|21049.96|21167.77|21047.77|21169.96|21049.96|21167.77|21047.77|10
1633649310000|2021-10-07 23:28:30|21167.68|21047.68|21168.17|21048.17|21168.56|21048.56|21166.88|21046.88|10
1633649320000|2021-10-07 23:28:40|21167.09|21047.09|21166.48|21046.48|21167.58|21047.58|21166.47|21046.47|10
1633649330000|2021-10-07 23:28:50|21166.15|21046.15|21167.85|21047.85|21167.85|21047.85|21166.13|21046.13|10
1633649340000|2021-10-07 23:29:00|21168.65|21048.65|21166.57|21046.57|21168.82|21048.82|21166.3|21046.3|9
1633649350000|2021-10-07 23:29:10|21166.69|21046.69|21166.91|21046.91|21167.59|21047.59|21166.37|21046.37|10
1633649360000|2021-10-07 23:29:20|21167.24|21047.24|21165.12|21045.12|21167.59|21047.59|21165.12|21045.12|10
1633649370000|2021-10-07 23:29:30|21164.95|21044.95|21164.87|21044.87|21165.34|21045.34|21163.96|21043.96|9
1633649380000|2021-10-07 23:29:40|21164.68|21044.68|21165.29|21045.29|21165.66|21045.66|21164.24|21044.24|10
1633649390000|2021-10-07 23:29:50|21164.73|21044.73|21163.97|21043.97|21165.12|21045.12|21163.72|21043.72|10
1633649400000|2021-10-07 23:30:00|21163.3|21043.3|21163.51|21043.51|21163.51|21043.51|21162.52|21042.52|9
1633649410000|2021-10-07 23:30:10|21163|21043|21163.49|21043.49|21163.7|21043.7|21162.9|21042.9|10
1633649420000|2021-10-07 23:30:20|21163.53|21043.53|21164.23|21044.23|21164.23|21044.23|21163.41|21043.41|10
1633649430000|2021-10-07 23:30:30|21164.03|21044.03|21161.46|21041.46|21164.03|21044.03|21161.46|21041.46|10
1633649440000|2021-10-07 23:30:40|21159.37|21039.37|21155.48|21035.48|21159.37|21039.37|21155.48|21035.48|10
1633649450000|2021-10-07 23:30:50|21154.23|21034.23|21149.39|21029.39|21154.23|21034.23|21149.39|21029.39|10
1633649460000|2021-10-07 23:31:00|21148.73|21028.73|21143.65|21023.65|21148.73|21028.73|21143.65|21023.65|10
1633649470000|2021-10-07 23:31:10|21142.62|21022.62|21143.09|21023.09|21143.58|21023.58|21141.75|21021.75|10
1633649480000|2021-10-07 23:31:20|21143.39|21023.39|21140.78|21020.78|21143.39|21023.39|21140.22|21020.22|10
1633649490000|2021-10-07 23:31:30|21140.96|21020.96|21121.22|21001.22|21140.96|21020.96|21121.22|21001.22|10
1633649500000|2021-10-07 23:31:40|21118.86|20998.86|21100.01|20980.01|21123.41|21003.41|21100.01|20980.01|10
1633649510000|2021-10-07 23:31:50|21097.89|20977.89|21092.27|20972.27|21097.89|20977.89|21090.64|20970.64|10
1633649520000|2021-10-07 23:32:00|21090.29|20970.29|21084.06|20964.06|21090.29|20970.29|21084.06|20964.06|10
1633649530000|2021-10-07 23:32:10|21088.33|20968.33|21086.32|20966.32|21088.33|20968.33|21084.79|20964.79|10
1633649540000|2021-10-07 23:32:20|21086.94|20966.94|21087.65|20967.65|21087.65|20967.65|21085.2|20965.2|10
1633649550000|2021-10-07 23:32:30|21087.5|20967.5|21096.59|20976.59|21096.59|20976.59|21085.85|20965.85|10
1633649560000|2021-10-07 23:32:40|21097.32|20977.32|21100.57|20980.57|21100.57|20980.57|21095.84|20975.84|10
1633649570000|2021-10-07 23:32:50|21101.86|20981.86|21107.11|20987.11|21107.11|20987.11|21101.86|20981.86|10
1633649580000|2021-10-07 23:33:00|21108.05|20988.05|21116.44|20996.44|21116.44|20996.44|21108.05|20988.05|10
1633649590000|2021-10-07 23:33:10|21114.9|20994.9|21115.81|20995.81|21116|20996|21114.17|20994.17|10
1633649600000|2021-10-07 23:33:20|21114.02|20994.02|21115.54|20995.54|21116.44|20996.44|21114.02|20994.02|10
1633649610000|2021-10-07 23:33:30|21115.58|20995.58|21119.65|20999.65|21119.76|20999.76|21114.69|20994.69|10
1633649620000|2021-10-07 23:33:40|21119.74|20999.74|21122.78|21002.78|21123.06|21003.06|21119.74|20999.74|10
1633649630000|2021-10-07 23:33:50|21122.83|21002.83|21124.8|21004.8|21124.8|21004.8|21122.83|21002.83|10
1633649640000|2021-10-07 23:34:00|21128.93|21008.93|21132.46|21012.46|21132.46|21012.46|21128.2|21008.2|10
1633649650000|2021-10-07 23:34:10|21131.67|21011.67|21137.77|21017.77|21137.77|21017.77|21131.67|21011.67|10
1633649660000|2021-10-07 23:34:20|21137.87|21017.87|21142.11|21022.11|21142.11|21022.11|21137.87|21017.87|10
1633649670000|2021-10-07 23:34:30|21141.85|21021.85|21144.08|21024.08|21144.19|21024.19|21141.57|21021.57|10
1633649680000|2021-10-07 23:34:40|21143.88|21023.88|21147.85|21027.85|21147.94|21027.94|21143.88|21023.88|9
1633649690000|2021-10-07 23:34:50|21151.6|21031.6|21155.18|21035.18|21155.18|21035.18|21151.6|21031.6|10
1633649700000|2021-10-07 23:35:00|21155.12|21035.12|21154|21034|21155.12|21035.12|21153.11|21033.11|10
1633649710000|2021-10-07 23:35:10|21152.78|21032.78|21160.94|21040.94|21161.19|21041.19|21152.78|21032.78|10
1633649720000|2021-10-07 23:35:20|21160.95|21040.95|21167.53|21047.53|21167.53|21047.53|21160.95|21040.95|10
1633649730000|2021-10-07 23:35:30|21168.31|21048.31|21174.52|21054.52|21174.52|21054.52|21168|21048|10
1633649740000|2021-10-07 23:35:40|21175.78|21055.78|21183.1|21063.1|21183.1|21063.1|21175.78|21055.78|10
1633649750000|2021-10-07 23:35:50|21182.58|21062.58|21183.85|21063.85|21183.85|21063.85|21182.35|21062.35|8
1633649760000|2021-10-07 23:36:00|21184.5|21064.5|21190.73|21070.73|21190.73|21070.73|21183.9|21063.9|10
1633649770000|2021-10-07 23:36:10|21190.72|21070.72|21192.68|21072.68|21193.53|21073.53|21190.72|21070.72|9
1633649780000|2021-10-07 23:36:20|21192.42|21072.42|21192.36|21072.36|21192.64|21072.64|21191.44|21071.44|10
1633649790000|2021-10-07 23:36:30|21193.61|21073.61|21192.88|21072.88|21194.54|21074.54|21192.88|21072.88|10
1633649800000|2021-10-07 23:36:40|21191.95|21071.95|21187.04|21067.04|21191.95|21071.95|21187.04|21067.04|10
1633649810000|2021-10-07 23:36:50|21186.11|21066.11|21182.52|21062.52|21186.11|21066.11|21182.52|21062.52|10
1633649820000|2021-10-07 23:37:00|21184.11|21064.11|21179.79|21059.79|21184.42|21064.42|21179.79|21059.79|10
1633649830000|2021-10-07 23:37:10|21179.19|21059.19|21181.77|21061.77|21182.46|21062.46|21179.19|21059.19|10
1633649840000|2021-10-07 23:37:20|21181.37|21061.37|21176.67|21056.67|21181.37|21061.37|21176.67|21056.67|10
1633649850000|2021-10-07 23:37:30|21177.05|21057.05|21176.17|21056.17|21177.05|21057.05|21174.88|21054.88|10
1633649860000|2021-10-07 23:37:40|21173.94|21053.94|21169.33|21049.33|21174.68|21054.68|21169.22|21049.22|10
1633649870000|2021-10-07 23:37:50|21168.83|21048.83|21165.8|21045.8|21168.83|21048.83|21165.8|21045.8|9
1633649880000|2021-10-07 23:38:00|21165.46|21045.46|21165.02|21045.02|21166.64|21046.64|21164.23|21044.23|10
1633649890000|2021-10-07 23:38:10|21164.74|21044.74|21167.96|21047.96|21168.28|21048.28|21164.74|21044.74|10
1633649900000|2021-10-07 23:38:20|21168.66|21048.66|21165.56|21045.56|21169.17|21049.17|21165.56|21045.56|10
1633649910000|2021-10-07 23:38:30|21164.55|21044.55|21156.77|21036.77|21164.55|21044.55|21156.77|21036.77|10
1633649920000|2021-10-07 23:38:40|21155.23|21035.23|21154.86|21034.86|21155.51|21035.51|21154.71|21034.71|9
1633649930000|2021-10-07 23:38:50|21154.71|21034.71|21153.04|21033.04|21154.71|21034.71|21151.55|21031.55|10
1633649940000|2021-10-07 23:39:00|21153.3|21033.3|21154.76|21034.76|21154.76|21034.76|21152.86|21032.86|10
1633649950000|2021-10-07 23:39:10|21155.62|21035.62|21156.5|21036.5|21158.84|21038.84|21155.62|21035.62|10
1633649960000|2021-10-07 23:39:20|21156.41|21036.41|21153.27|21033.27|21156.41|21036.41|21153.27|21033.27|9
1633649970000|2021-10-07 23:39:30|21152.42|21032.42|21146.33|21026.33|21152.42|21032.42|21145.96|21025.96|9
1633649980000|2021-10-07 23:39:40|21146.13|21026.13|21143.9|21023.9|21146.13|21026.13|21143.84|21023.84|10
1633649990000|2021-10-07 23:39:50|21142.86|21022.86|21144.04|21024.04|21144.29|21024.29|21142.54|21022.54|10
1633650000000|2021-10-07 23:40:00|21143.79|21023.79|21142.99|21022.99|21143.91|21023.91|21142.86|21022.86|10
1633650010000|2021-10-07 23:40:10|21142.7|21022.7|21143.69|21023.69|21144.67|21024.67|21142.7|21022.7|10
1633650020000|2021-10-07 23:40:20|21143.38|21023.38|21147.01|21027.01|21147.01|21027.01|21142.67|21022.67|10
1633650030000|2021-10-07 23:40:30|21146.84|21026.84|21149.15|21029.15|21149.31|21029.31|21146.84|21026.84|9
1633650040000|2021-10-07 23:40:40|21148.18|21028.18|21145.97|21025.97|21148.18|21028.18|21145.89|21025.89|10
1633650050000|2021-10-07 23:40:50|21146.28|21026.28|21145.26|21025.26|21146.28|21026.28|21144.54|21024.54|10
1633650060000|2021-10-07 23:41:00|21145.1|21025.1|21144.12|21024.12|21145.1|21025.1|21143.7|21023.7|9
1633650070000|2021-10-07 23:41:10|21145.3|21025.3|21142.49|21022.49|21145.63|21025.63|21142.49|21022.49|10
1633650080000|2021-10-07 23:41:20|21140.99|21020.99|21138.6|21018.6|21140.99|21020.99|21138.6|21018.6|10
1633650090000|2021-10-07 23:41:30|21137.88|21017.88|21135.22|21015.22|21137.88|21017.88|21135.22|21015.22|10
1633650100000|2021-10-07 23:41:40|21133.34|21013.34|21127.63|21007.63|21133.34|21013.34|21127.63|21007.63|10
1633650110000|2021-10-07 23:41:50|21127.72|21007.72|21125.91|21005.91|21127.72|21007.72|21125.8|21005.8|10
1633650120000|2021-10-07 23:42:00|21125.33|21005.33|21125.37|21005.37|21127.53|21007.53|21125.33|21005.33|10
1633650130000|2021-10-07 23:42:10|21125.45|21005.45|21123.32|21003.32|21125.54|21005.54|21123.32|21003.32|10
1633650140000|2021-10-07 23:42:20|21123.6|21003.6|21123.3|21003.3|21124.05|21004.05|21123.03|21003.03|10
1633650150000|2021-10-07 23:42:30|21123.14|21003.14|21120.53|21000.53|21123.91|21003.91|21120.31|21000.31|10
1633650160000|2021-10-07 23:42:40|21120.52|21000.52|21122.05|21002.05|21122.06|21002.06|21120.52|21000.52|9
1633650170000|2021-10-07 23:42:50|21121.99|21001.99|21122.7|21002.7|21122.7|21002.7|21121.94|21001.94|9
1633650180000|2021-10-07 23:43:00|21123.39|21003.39|21124|21004|21124.71|21004.71|21122.98|21002.98|10
1633650190000|2021-10-07 23:43:10|21124.16|21004.16|21124.91|21004.91|21125.9|21005.9|21123.95|21003.95|9
1633650200000|2021-10-07 23:43:20|21124.88|21004.88|21127.27|21007.27|21127.43|21007.43|21124.88|21004.88|9
1633650210000|2021-10-07 23:43:30|21127.61|21007.61|21127.88|21007.88|21127.9|21007.9|21127.09|21007.09|10
1633650220000|2021-10-07 23:43:40|21127.65|21007.65|21129.93|21009.93|21129.93|21009.93|21127.65|21007.65|10
1633650230000|2021-10-07 23:43:50|21131.4|21011.4|21135.43|21015.43|21135.43|21015.43|21131.25|21011.25|10
1633650240000|2021-10-07 23:44:00|21134.85|21014.85|21134.15|21014.15|21134.85|21014.85|21133.72|21013.72|10
1633650250000|2021-10-07 23:44:10|21132.85|21012.85|21129.86|21009.86|21132.85|21012.85|21129.86|21009.86|10
1633650260000|2021-10-07 23:44:20|21129.56|21009.56|21128.81|21008.81|21129.75|21009.75|21128.68|21008.68|9
1633650270000|2021-10-07 23:44:30|21128.61|21008.61|21129.51|21009.51|21129.73|21009.73|21128.22|21008.22|10
1633650280000|2021-10-07 23:44:40|21128.19|21008.19|21128.12|21008.12|21129.17|21009.17|21127.09|21007.09|10
1633650290000|2021-10-07 23:44:50|21127.92|21007.92|21127.38|21007.38|21128.68|21008.68|21127.35|21007.35|10
1633650300000|2021-10-07 23:45:00|21127.76|21007.76|21125.22|21005.22|21127.99|21007.99|21125.22|21005.22|10
1633650310000|2021-10-07 23:45:10|21124.91|21004.91|21122.79|21002.79|21125.1|21005.1|21122.69|21002.69|10
1633650320000|2021-10-07 23:45:20|21122.33|21002.33|21123.14|21003.14|21123.14|21003.14|21120.99|21000.99|10
1633650330000|2021-10-07 23:45:30|21123.66|21003.66|21125.97|21005.97|21125.97|21005.97|21123.61|21003.61|10
1633650340000|2021-10-07 23:45:40|21125.51|21005.51|21126.74|21006.74|21127.41|21007.41|21125.51|21005.51|9
1633650350000|2021-10-07 23:45:50|21127.13|21007.13|21127.36|21007.36|21127.45|21007.45|21126.28|21006.28|9
1633650360000|2021-10-07 23:46:00|21131.63|21011.63|21134.65|21014.65|21135.83|21015.83|21131.63|21011.63|10
1633650370000|2021-10-07 23:46:10|21134.55|21014.55|21135|21015|21135.57|21015.57|21134.12|21014.12|10
1633650380000|2021-10-07 23:46:20|21136.68|21016.68|21144.98|21024.98|21144.98|21024.98|21136.63|21016.63|10
1633650390000|2021-10-07 23:46:30|21144.97|21024.97|21150.98|21030.98|21150.98|21030.98|21144.97|21024.97|10
1633650400000|2021-10-07 23:46:40|21150.67|21030.67|21155.43|21035.43|21155.43|21035.43|21150.67|21030.67|10
1633650410000|2021-10-07 23:46:50|21155.48|21035.48|21158.74|21038.74|21158.74|21038.74|21155.48|21035.48|10
1633650420000|2021-10-07 23:47:00|21159.53|21039.53|21160.11|21040.11|21160.48|21040.48|21159.03|21039.03|9
1633650430000|2021-10-07 23:47:10|21160.05|21040.05|21157.15|21037.15|21160.72|21040.72|21157.15|21037.15|9
1633650440000|2021-10-07 23:47:20|21157.23|21037.23|21156.15|21036.15|21157.23|21037.23|21156.15|21036.15|10
1633650450000|2021-10-07 23:47:30|21155.27|21035.27|21156.6|21036.6|21156.68|21036.68|21155.16|21035.16|10
1633650460000|2021-10-07 23:47:40|21156.2|21036.2|21156.78|21036.78|21156.78|21036.78|21155.99|21035.99|9
1633650470000|2021-10-07 23:47:50|21156.67|21036.67|21158.34|21038.34|21158.34|21038.34|21156.67|21036.67|10
1633650480000|2021-10-07 23:48:00|21158.84|21038.84|21159.4|21039.4|21159.62|21039.62|21158.78|21038.78|9
1633650490000|2021-10-07 23:48:10|21159.82|21039.82|21160.54|21040.54|21160.54|21040.54|21159.5|21039.5|10
1633650500000|2021-10-07 23:48:20|21160.25|21040.25|21162.04|21042.04|21162.04|21042.04|21160.25|21040.25|10
1633650510000|2021-10-07 23:48:30|21161.45|21041.45|21161.62|21041.62|21161.81|21041.81|21161.28|21041.28|10
1633650520000|2021-10-07 23:48:40|21161.34|21041.34|21162.2|21042.2|21162.2|21042.2|21161.34|21041.34|10
1633650530000|2021-10-07 23:48:50|21161.76|21041.76|21163.57|21043.57|21163.57|21043.57|21161.5|21041.5|9
1633650540000|2021-10-07 23:49:00|21163.33|21043.33|21163.39|21043.39|21164.05|21044.05|21163.05|21043.05|10
1633650550000|2021-10-07 23:49:10|21163.41|21043.41|21165.27|21045.27|21165.27|21045.27|21163.32|21043.32|9
1633650560000|2021-10-07 23:49:20|21166.82|21046.82|21169.64|21049.64|21169.76|21049.76|21166.82|21046.82|10
1633650570000|2021-10-07 23:49:30|21169.89|21049.89|21178.49|21058.49|21178.49|21058.49|21169.58|21049.58|10
1633650580000|2021-10-07 23:49:40|21179.01|21059.01|21181.64|21061.64|21181.64|21061.64|21179.01|21059.01|10
1633650590000|2021-10-07 23:49:50|21182.24|21062.24|21183.08|21063.08|21183.08|21063.08|21181.65|21061.65|10
1633650600000|2021-10-07 23:50:00|21183.45|21063.45|21187.37|21067.37|21187.5|21067.5|21183.45|21063.45|10
1633650610000|2021-10-07 23:50:10|21188.86|21068.86|21190.96|21070.96|21191.05|21071.05|21188.86|21068.86|10
1633650620000|2021-10-07 23:50:20|21190.54|21070.54|21190.71|21070.71|21191.7|21071.7|21190.54|21070.54|10
1633650630000|2021-10-07 23:50:30|21190.28|21070.28|21192.48|21072.48|21192.48|21072.48|21189.35|21069.35|9
1633650640000|2021-10-07 23:50:40|21193.37|21073.37|21194.83|21074.83|21195.28|21075.28|21193.37|21073.37|10
1633650650000|2021-10-07 23:50:50|21194.52|21074.52|21194.7|21074.7|21195.91|21075.91|21194.28|21074.28|10
1633650660000|2021-10-07 23:51:00|21194.84|21074.84|21201.31|21081.31|21201.31|21081.31|21194.84|21074.84|10
1633650670000|2021-10-07 23:51:10|21200.97|21080.97|21198|21078|21200.97|21080.97|21198|21078|7
1633650680000|2021-10-07 23:51:20|21197.85|21077.85|21196.15|21076.15|21197.85|21077.85|21194.46|21074.46|9
1633650690000|2021-10-07 23:51:30|21196.33|21076.33|21194.69|21074.69|21196.33|21076.33|21194.69|21074.69|9
1633650700000|2021-10-07 23:51:40|21194.32|21074.32|21193.38|21073.38|21194.32|21074.32|21193.32|21073.32|9
1633650710000|2021-10-07 23:51:50|21192.76|21072.76|21190.84|21070.84|21192.76|21072.76|21190.84|21070.84|9
1633650720000|2021-10-07 23:52:00|21190.79|21070.79|21190.04|21070.04|21190.79|21070.79|21190.04|21070.04|8
1633650730000|2021-10-07 23:52:10|21189.74|21069.74|21187.18|21067.18|21189.74|21069.74|21186.83|21066.83|10
1633650740000|2021-10-07 23:52:20|21187.01|21067.01|21185.46|21065.46|21187.01|21067.01|21185.46|21065.46|8
1633650750000|2021-10-07 23:52:30|21186.18|21066.18|21182.69|21062.69|21186.42|21066.42|21182.69|21062.69|10
1633650760000|2021-10-07 23:52:40|21182.67|21062.67|21181.47|21061.47|21182.67|21062.67|21181.47|21061.47|10
1633650770000|2021-10-07 23:52:50|21181.69|21061.69|21183.48|21063.48|21183.48|21063.48|21181.69|21061.69|10
1633650780000|2021-10-07 23:53:00|21183.85|21063.85|21185.4|21065.4|21185.78|21065.78|21183.45|21063.45|10
1633650790000|2021-10-07 23:53:10|21186.63|21066.63|21186.95|21066.95|21187.94|21067.94|21186.63|21066.63|9
1633650800000|2021-10-07 23:53:20|21187.24|21067.24|21188.26|21068.26|21188.95|21068.95|21186.62|21066.62|9
1633650810000|2021-10-07 23:53:30|21187.64|21067.64|21182.9|21062.9|21187.64|21067.64|21182.9|21062.9|9
1633650820000|2021-10-07 23:53:40|21183.71|21063.71|21185.46|21065.46|21185.46|21065.46|21183.71|21063.71|7
1633650830000|2021-10-07 23:53:50|21186.25|21066.25|21187.64|21067.64|21188.32|21068.32|21186.25|21066.25|10
1633650840000|2021-10-07 23:54:00|21187.83|21067.83|21188.93|21068.93|21188.93|21068.93|21187.83|21067.83|10
1633650850000|2021-10-07 23:54:10|21188.51|21068.51|21189.42|21069.42|21189.42|21069.42|21188.09|21068.09|10
1633650860000|2021-10-07 23:54:20|21188.93|21068.93|21186.58|21066.58|21188.97|21068.97|21185.74|21065.74|10
1633650870000|2021-10-07 23:54:30|21186.29|21066.29|21186.14|21066.14|21188.06|21068.06|21186.14|21066.14|10
1633650880000|2021-10-07 23:54:40|21186.6|21066.6|21181.21|21061.21|21186.6|21066.6|21180.81|21060.81|10
1633650890000|2021-10-07 23:54:50|21181.48|21061.48|21179.93|21059.93|21181.48|21061.48|21179.93|21059.93|10
1633650900000|2021-10-07 23:55:00|21180.01|21060.01|21175.55|21055.55|21180.01|21060.01|21173.86|21053.86|10
1633650910000|2021-10-07 23:55:10|21175.1|21055.1|21173.29|21053.29|21175.1|21055.1|21173.29|21053.29|10
1633650920000|2021-10-07 23:55:20|21172.89|21052.89|21172.49|21052.49|21173.31|21053.31|21172.32|21052.32|10
1633650930000|2021-10-07 23:55:30|21172.32|21052.32|21173.9|21053.9|21173.9|21053.9|21172.31|21052.31|10
1633650940000|2021-10-07 23:55:40|21173.48|21053.48|21175.6|21055.6|21175.6|21055.6|21173.46|21053.46|10
1633650950000|2021-10-07 23:55:50|21175.96|21055.96|21177.73|21057.73|21179.12|21059.12|21175.96|21055.96|9
1633650960000|2021-10-07 23:56:00|21180.9|21060.9|21181.65|21061.65|21183.17|21063.17|21180.9|21060.9|10
1633650970000|2021-10-07 23:56:10|21183.22|21063.22|21183.08|21063.08|21183.84|21063.84|21182.92|21062.92|9
1633650980000|2021-10-07 23:56:20|21181.78|21061.78|21180.44|21060.44|21181.82|21061.82|21179.48|21059.48|10
1633650990000|2021-10-07 23:56:30|21180.25|21060.25|21178.96|21058.96|21180.25|21060.25|21178.57|21058.57|10
1633651000000|2021-10-07 23:56:40|21178.81|21058.81|21178.13|21058.13|21179.32|21059.32|21177.79|21057.79|10
1633651010000|2021-10-07 23:56:50|21178.11|21058.11|21178.68|21058.68|21178.68|21058.68|21177.19|21057.19|9
1633651020000|2021-10-07 23:57:00|21178.45|21058.45|21177.26|21057.26|21178.45|21058.45|21176.79|21056.79|10
1633651030000|2021-10-07 23:57:10|21177.51|21057.51|21178.24|21058.24|21179.02|21059.02|21177.51|21057.51|9
1633651040000|2021-10-07 23:57:20|21179.92|21059.92|21179.75|21059.75|21179.92|21059.92|21179.02|21059.02|8
1633651050000|2021-10-07 23:57:30|21179.5|21059.5|21181.42|21061.42|21181.42|21061.42|21178.92|21058.92|9
1633651060000|2021-10-07 23:57:40|21181.25|21061.25|21180.09|21060.09|21181.37|21061.37|21179.8|21059.8|9
1633651070000|2021-10-07 23:57:50|21179.88|21059.88|21180.2|21060.2|21180.41|21060.41|21179.06|21059.06|8
1633651080000|2021-10-07 23:58:00|21179.88|21059.88|21177.99|21057.99|21180.02|21060.02|21177.99|21057.99|9
1633651090000|2021-10-07 23:58:10|21177.72|21057.72|21179.04|21059.04|21179.04|21059.04|21177.72|21057.72|10
1633651100000|2021-10-07 23:58:20|21178.79|21058.79|21180.64|21060.64|21180.69|21060.69|21178.79|21058.79|9
1633651110000|2021-10-07 23:58:30|21180.54|21060.54|21180.36|21060.36|21181.49|21061.49|21180.32|21060.32|10
1633651120000|2021-10-07 23:58:40|21180.04|21060.04|21179.34|21059.34|21180.04|21060.04|21179.28|21059.28|8
1633651130000|2021-10-07 23:58:50|21179.14|21059.14|21176.96|21056.96|21179.21|21059.21|21176.96|21056.96|10
1633651140000|2021-10-07 23:59:00|21176.16|21056.16|21172.87|21052.87|21176.16|21056.16|21172.87|21052.87|10
1633651150000|2021-10-07 23:59:10|21172.59|21052.59|21173.18|21053.18|21173.18|21053.18|21172.42|21052.42|10
1633651160000|2021-10-07 23:59:20|21173.05|21053.05|21171.13|21051.13|21173.05|21053.05|21170.4|21050.4|10
1633651170000|2021-10-07 23:59:30|21170.49|21050.49|21169.93|21049.93|21171.19|21051.19|21169.93|21049.93|9
1633651180000|2021-10-07 23:59:40|21170.2|21050.2|21172.27|21052.27|21172.27|21052.27|21170.2|21050.2|10
1633651190000|2021-10-07 23:59:50|21172.35|21052.35|21171.95|21051.95|21172.35|21052.35|21171.2|21051.2|10
1633651200000|2021-10-08 00:00:00|21172.98|21052.98|21177.72|21057.72|21177.72|21057.72|21172.98|21052.98|9
1633651210000|2021-10-08 00:00:10|21177.15|21057.15|21175.94|21055.94|21177.23|21057.23|21175.94|21055.94|10
1633651220000|2021-10-08 00:00:20|21176.05|21056.05|21175.6|21055.6|21176.2|21056.2|21175.6|21055.6|10
1633651230000|2021-10-08 00:00:30|21176.12|21056.12|21174|21054|21176.12|21056.12|21174|21054|10
1633651240000|2021-10-08 00:00:40|21174.41|21054.41|21176.37|21056.37|21176.37|21056.37|21174.18|21054.18|10
1633651250000|2021-10-08 00:00:50|21176.48|21056.48|21182.22|21062.22|21182.22|21062.22|21176.48|21056.48|10
1633651260000|2021-10-08 00:01:00|21182.12|21062.12|21182.81|21062.81|21183.21|21063.21|21181.52|21061.52|10
1633651270000|2021-10-08 00:01:10|21183.02|21063.02|21184.04|21064.04|21185.47|21065.47|21183.02|21063.02|10
1633651280000|2021-10-08 00:01:20|21185.83|21065.83|21183.76|21063.76|21186.12|21066.12|21183.36|21063.36|10
1633651290000|2021-10-08 00:01:30|21183.36|21063.36|21182.74|21062.74|21183.95|21063.95|21181.81|21061.81|10
1633651300000|2021-10-08 00:01:40|21182.93|21062.93|21183.18|21063.18|21183.5|21063.5|21181.51|21061.51|10
1633651310000|2021-10-08 00:01:50|21183.29|21063.29|21182.97|21062.97|21184.75|21064.75|21182.63|21062.63|10
1633651320000|2021-10-08 00:02:00|21182.24|21062.24|21177.32|21057.32|21182.24|21062.24|21176.91|21056.91|10
1633651330000|2021-10-08 00:02:10|21177.27|21057.27|21179.75|21059.75|21179.75|21059.75|21177.27|21057.27|10
1633651340000|2021-10-08 00:02:20|21179.05|21059.05|21178.4|21058.4|21179.07|21059.07|21177.68|21057.68|9
1633651350000|2021-10-08 00:02:30|21176.69|21056.69|21157.85|21037.85|21176.69|21056.69|21157.85|21037.85|10
1633651360000|2021-10-08 00:02:40|21157.52|21037.52|21152.04|21032.04|21157.52|21037.52|21151.1|21031.1|10
1633651370000|2021-10-08 00:02:50|21152.02|21032.02|21145.29|21025.29|21152.02|21032.02|21145.29|21025.29|10
1633651380000|2021-10-08 00:03:00|21145.26|21025.26|21141.41|21021.41|21145.26|21025.26|21141.41|21021.41|10
1633651390000|2021-10-08 00:03:10|21141.57|21021.57|21142.33|21022.33|21142.78|21022.78|21141.16|21021.16|10
1633651400000|2021-10-08 00:03:20|21142.6|21022.6|21140.23|21020.23|21143.53|21023.53|21140.23|21020.23|10
1633651410000|2021-10-08 00:03:30|21140.18|21020.18|21136.46|21016.46|21140.6|21020.6|21136.46|21016.46|10
1633651420000|2021-10-08 00:03:40|21136.54|21016.54|21132.38|21012.38|21136.54|21016.54|21132.35|21012.35|10
1633651430000|2021-10-08 00:03:50|21133.21|21013.21|21132.84|21012.84|21133.91|21013.91|21132.61|21012.61|10
1633651440000|2021-10-08 00:04:00|21131.95|21011.95|21130.31|21010.31|21132.06|21012.06|21130.09|21010.09|10
1633651450000|2021-10-08 00:04:10|21130.82|21010.82|21134.14|21014.14|21134.14|21014.14|21130.82|21010.82|10
1633651460000|2021-10-08 00:04:20|21134.39|21014.39|21136.75|21016.75|21136.75|21016.75|21132.77|21012.77|9
1633651470000|2021-10-08 00:04:30|21137.06|21017.06|21140.64|21020.64|21140.64|21020.64|21137.06|21017.06|9
1633651480000|2021-10-08 00:04:40|21144.9|21024.9|21148.89|21028.89|21148.89|21028.89|21144.9|21024.9|10
1633651490000|2021-10-08 00:04:50|21148.34|21028.34|21158.58|21038.58|21158.58|21038.58|21148.34|21028.34|10
1633651500000|2021-10-08 00:05:00|21158.04|21038.04|21159|21039|21159.51|21039.51|21157.92|21037.92|10
1633651510000|2021-10-08 00:05:10|21159.07|21039.07|21164.42|21044.42|21164.42|21044.42|21159.07|21039.07|10
1633651520000|2021-10-08 00:05:20|21165.09|21045.09|21170.55|21050.55|21170.55|21050.55|21165.01|21045.01|10
1633651530000|2021-10-08 00:05:30|21170.63|21050.63|21178.85|21058.85|21178.85|21058.85|21170.63|21050.63|10
1633651540000|2021-10-08 00:05:40|21178.7|21058.7|21186.92|21066.92|21186.92|21066.92|21178.7|21058.7|10
1633651550000|2021-10-08 00:05:50|21187.57|21067.57|21192.46|21072.46|21192.46|21072.46|21187.3|21067.3|10
1633651560000|2021-10-08 00:06:00|21192.75|21072.75|21204.96|21084.96|21205.31|21085.31|21192.75|21072.75|10
1633651570000|2021-10-08 00:06:10|21205.53|21085.53|21212.05|21092.05|21212.05|21092.05|21205.53|21085.53|10
1633651580000|2021-10-08 00:06:20|21212.89|21092.89|21210.74|21090.74|21212.89|21092.89|21210.74|21090.74|10
1633651590000|2021-10-08 00:06:30|21210.65|21090.65|21211.93|21091.93|21211.93|21091.93|21210.37|21090.37|10
1633651600000|2021-10-08 00:06:40|21210.8|21090.8|21212.11|21092.11|21212.86|21092.86|21210.8|21090.8|10
1633651610000|2021-10-08 00:06:50|21211.55|21091.55|21212.21|21092.21|21212.71|21092.71|21210.03|21090.03|10
1633651620000|2021-10-08 00:07:00|21212.11|21092.11|21213.75|21093.75|21213.75|21093.75|21212.11|21092.11|10
1633651630000|2021-10-08 00:07:10|21214.07|21094.07|21215|21095|21215.71|21095.71|21214.07|21094.07|10
1633651640000|2021-10-08 00:07:20|21216.05|21096.05|21217.84|21097.84|21217.95|21097.95|21216.05|21096.05|10
1633651650000|2021-10-08 00:07:30|21217.56|21097.56|21216.47|21096.47|21218.33|21098.33|21216.47|21096.47|10
1633651660000|2021-10-08 00:07:40|21214.93|21094.93|21212.45|21092.45|21214.93|21094.93|21212.29|21092.29|10
1633651670000|2021-10-08 00:07:50|21212.59|21092.59|21212.8|21092.8|21213.62|21093.62|21212.48|21092.48|10
1633651680000|2021-10-08 00:08:00|21212.7|21092.7|21211.3|21091.3|21212.7|21092.7|21211.3|21091.3|9
1633651690000|2021-10-08 00:08:10|21211.23|21091.23|21210.93|21090.93|21211.23|21091.23|21210.46|21090.46|9
1633651700000|2021-10-08 00:08:20|21210.5|21090.5|21211.56|21091.56|21211.68|21091.68|21210.02|21090.02|10
1633651710000|2021-10-08 00:08:30|21211.61|21091.61|21204.3|21084.3|21211.61|21091.61|21204.3|21084.3|9
1633651720000|2021-10-08 00:08:40|21203.34|21083.34|21202.2|21082.2|21203.34|21083.34|21202.2|21082.2|10
1633651730000|2021-10-08 00:08:50|21201.47|21081.47|21197.67|21077.67|21201.47|21081.47|21197.67|21077.67|10
1633651740000|2021-10-08 00:09:00|21197.13|21077.13|21191.82|21071.82|21197.13|21077.13|21191.82|21071.82|10
1633651750000|2021-10-08 00:09:10|21191.76|21071.76|21189.36|21069.36|21191.76|21071.76|21186.75|21066.75|10
1633651760000|2021-10-08 00:09:20|21189.47|21069.47|21200.95|21080.95|21200.95|21080.95|21189.47|21069.47|9
1633651770000|2021-10-08 00:09:30|21200.44|21080.44|21200.47|21080.47|21201.87|21081.87|21200.44|21080.44|10
1633651780000|2021-10-08 00:09:40|21200.97|21080.97|21202.04|21082.04|21203.58|21083.58|21200.97|21080.97|10
1633651790000|2021-10-08 00:09:50|21201.8|21081.8|21196.36|21076.36|21201.8|21081.8|21196.36|21076.36|10
1633651800000|2021-10-08 00:10:00|21196.85|21076.85|21202.88|21082.88|21202.92|21082.92|21196.85|21076.85|10
1633651810000|2021-10-08 00:10:10|21202.73|21082.73|21205.02|21085.02|21205.37|21085.37|21202.7|21082.7|10
1633651820000|2021-10-08 00:10:20|21204.71|21084.71|21207.65|21087.65|21207.97|21087.97|21204.71|21084.71|10
1633651830000|2021-10-08 00:10:30|21207.97|21087.97|21210.08|21090.08|21210.08|21090.08|21207.96|21087.96|10
1633651840000|2021-10-08 00:10:40|21210.22|21090.22|21211.59|21091.59|21211.59|21091.59|21210.22|21090.22|10
1633651850000|2021-10-08 00:10:50|21211.31|21091.31|21213.44|21093.44|21214.12|21094.12|21211.31|21091.31|10
1633651860000|2021-10-08 00:11:00|21213.8|21093.8|21216.05|21096.05|21216.05|21096.05|21213.16|21093.16|10
1633651870000|2021-10-08 00:11:10|21215.55|21095.55|21214.05|21094.05|21216.13|21096.13|21214.05|21094.05|9
1633651880000|2021-10-08 00:11:20|21214.27|21094.27|21216.74|21096.74|21216.89|21096.89|21214.23|21094.23|10
1633651890000|2021-10-08 00:11:30|21216.68|21096.68|21214.86|21094.86|21216.68|21096.68|21214.11|21094.11|9
1633651900000|2021-10-08 00:11:40|21215.9|21095.9|21214.65|21094.65|21216.34|21096.34|21214.65|21094.65|10
1633651910000|2021-10-08 00:11:50|21214.09|21094.09|21213.79|21093.79|21214.09|21094.09|21213.08|21093.08|10
1633651920000|2021-10-08 00:12:00|21213.89|21093.89|21217.02|21097.02|21217.12|21097.12|21213.89|21093.89|10
1633651930000|2021-10-08 00:12:10|21217.43|21097.43|21219.43|21099.43|21219.43|21099.43|21217.13|21097.13|10
1633651940000|2021-10-08 00:12:20|21220.21|21100.21|21223.12|21103.12|21223.12|21103.12|21220.21|21100.21|9
1633651950000|2021-10-08 00:12:30|21223.17|21103.17|21226.31|21106.31|21227.06|21107.06|21223.17|21103.17|10
1633651960000|2021-10-08 00:12:40|21227.17|21107.17|21230.84|21110.84|21230.84|21110.84|21227.17|21107.17|10
1633651970000|2021-10-08 00:12:50|21231.76|21111.76|21232.53|21112.53|21233.31|21113.31|21231.76|21111.76|10
1633651980000|2021-10-08 00:13:00|21232.79|21112.79|21231.87|21111.87|21232.79|21112.79|21231.87|21111.87|10
1633651990000|2021-10-08 00:13:10|21232.35|21112.35|21230.93|21110.93|21232.35|21112.35|21230.43|21110.43|10
1633652000000|2021-10-08 00:13:20|21231.5|21111.5|21239.76|21119.76|21239.76|21119.76|21231.5|21111.5|10
1633652010000|2021-10-08 00:13:30|21241.66|21121.66|21243.31|21123.31|21243.75|21123.75|21241.66|21121.66|10
1633652020000|2021-10-08 00:13:40|21246.27|21126.27|21246.62|21126.62|21247.34|21127.34|21246.27|21126.27|10
1633652030000|2021-10-08 00:13:50|21247.06|21127.06|21249.32|21129.32|21250.53|21130.53|21247.06|21127.06|10
1633652040000|2021-10-08 00:14:00|21249.24|21129.24|21253.41|21133.41|21253.41|21133.41|21249.24|21129.24|10
1633652050000|2021-10-08 00:14:10|21254.81|21134.81|21256.77|21136.77|21257.44|21137.44|21254.81|21134.81|10
1633652060000|2021-10-08 00:14:20|21256.73|21136.73|21258.28|21138.28|21258.28|21138.28|21256.73|21136.73|10
1633652070000|2021-10-08 00:14:30|21258.41|21138.41|21257.38|21137.38|21258.41|21138.41|21257.38|21137.38|10
1633652080000|2021-10-08 00:14:40|21257.1|21137.1|21260.04|21140.04|21260.04|21140.04|21256.72|21136.72|10
1633652090000|2021-10-08 00:14:50|21258.95|21138.95|21261.56|21141.56|21261.62|21141.62|21258.95|21138.95|10
1633652100000|2021-10-08 00:15:00|21261.48|21141.48|21259.8|21139.8|21261.58|21141.58|21259.63|21139.63|10
1633652110000|2021-10-08 00:15:10|21259.65|21139.65|21262.14|21142.14|21262.14|21142.14|21259.65|21139.65|10
1633652120000|2021-10-08 00:15:20|21261.48|21141.48|21263.07|21143.07|21263.14|21143.14|21261.46|21141.46|10
1633652130000|2021-10-08 00:15:30|21263.28|21143.28|21263.11|21143.11|21264.27|21144.27|21262.31|21142.31|10
1633652140000|2021-10-08 00:15:40|21263.1|21143.1|21262.27|21142.27|21263.1|21143.1|21261.89|21141.89|10
1633652150000|2021-10-08 00:15:50|21261.57|21141.57|21256.24|21136.24|21261.61|21141.61|21256.24|21136.24|9
1633652160000|2021-10-08 00:16:00|21256.17|21136.17|21252.78|21132.78|21256.22|21136.22|21252.78|21132.78|10
1633652170000|2021-10-08 00:16:10|21252.03|21132.03|21250.66|21130.66|21252.32|21132.32|21250.66|21130.66|10
1633652180000|2021-10-08 00:16:20|21250.68|21130.68|21248.34|21128.34|21250.7|21130.7|21248.34|21128.34|10
1633652190000|2021-10-08 00:16:30|21249.53|21129.53|21247.7|21127.7|21249.62|21129.62|21247.67|21127.67|10
1633652200000|2021-10-08 00:16:40|21247.65|21127.65|21248.16|21128.16|21248.16|21128.16|21246.31|21126.31|10
1633652210000|2021-10-08 00:16:50|21248.5|21128.5|21251.28|21131.28|21251.38|21131.38|21248.5|21128.5|10
1633652220000|2021-10-08 00:17:00|21251.41|21131.41|21250.55|21130.55|21251.52|21131.52|21250.51|21130.51|10
1633652230000|2021-10-08 00:17:10|21251.01|21131.01|21249.87|21129.87|21251.01|21131.01|21249.87|21129.87|10
1633652240000|2021-10-08 00:17:20|21250.06|21130.06|21250.09|21130.09|21250.86|21130.86|21250.06|21130.06|10
1633652250000|2021-10-08 00:17:30|21248.82|21128.82|21248.78|21128.78|21248.85|21128.85|21248.55|21128.55|9
1633652260000|2021-10-08 00:17:40|21249.58|21129.58|21248.47|21128.47|21249.58|21129.58|21248.25|21128.25|10
1633652270000|2021-10-08 00:17:50|21248.9|21128.9|21250.2|21130.2|21250.99|21130.99|21248.9|21128.9|10
1633652280000|2021-10-08 00:18:00|21250.06|21130.06|21251.11|21131.11|21251.11|21131.11|21249.68|21129.68|10
1633652290000|2021-10-08 00:18:10|21250.97|21130.97|21250.76|21130.76|21251.15|21131.15|21250.76|21130.76|9
1633652300000|2021-10-08 00:18:20|21251.17|21131.17|21250.49|21130.49|21251.32|21131.32|21250.49|21130.49|10
1633652310000|2021-10-08 00:18:30|21250.48|21130.48|21250.43|21130.43|21250.79|21130.79|21250.26|21130.26|10
1633652320000|2021-10-08 00:18:40|21249.87|21129.87|21247.2|21127.2|21249.87|21129.87|21246.58|21126.58|10
1633652330000|2021-10-08 00:18:50|21247.33|21127.33|21245.61|21125.61|21247.33|21127.33|21245.14|21125.14|10
1633652340000|2021-10-08 00:19:00|21245.41|21125.41|21246.77|21126.77|21246.82|21126.82|21245.38|21125.38|10
1633652350000|2021-10-08 00:19:10|21246.94|21126.94|21250.06|21130.06|21250.06|21130.06|21246.79|21126.79|10
1633652360000|2021-10-08 00:19:20|21250.21|21130.21|21250.86|21130.86|21252.04|21132.04|21250.21|21130.21|9
1633652370000|2021-10-08 00:19:30|21250.87|21130.87|21252.37|21132.37|21252.63|21132.63|21250.87|21130.87|8
1633652380000|2021-10-08 00:19:40|21252.66|21132.66|21255.57|21135.57|21255.57|21135.57|21252.66|21132.66|9
1633652390000|2021-10-08 00:19:50|21255.94|21135.94|21261.25|21141.25|21261.25|21141.25|21255.94|21135.94|10
1633652400000|2021-10-08 00:20:00|21262.01|21142.01|21262.34|21142.34|21262.84|21142.84|21262.01|21142.01|10
1633652410000|2021-10-08 00:20:10|21262.06|21142.06|21260.76|21140.76|21262.61|21142.61|21260.76|21140.76|8
1633652420000|2021-10-08 00:20:20|21260.6|21140.6|21259.66|21139.66|21261.38|21141.38|21259.66|21139.66|9
1633652430000|2021-10-08 00:20:30|21259.48|21139.48|21258.8|21138.8|21260.52|21140.52|21258.8|21138.8|10
1633652440000|2021-10-08 00:20:40|21258.79|21138.79|21258.51|21138.51|21259.12|21139.12|21258.42|21138.42|10
1633652450000|2021-10-08 00:20:50|21260.39|21140.39|21264.32|21144.32|21264.32|21144.32|21260.01|21140.01|10
1633652460000|2021-10-08 00:21:00|21264.46|21144.46|21266.7|21146.7|21266.7|21146.7|21264.46|21144.46|10
1633652470000|2021-10-08 00:21:10|21267.21|21147.21|21268.08|21148.08|21268.48|21148.48|21267.1|21147.1|9
1633652480000|2021-10-08 00:21:20|21268.14|21148.14|21269.29|21149.29|21269.47|21149.47|21268.14|21148.14|9
1633652490000|2021-10-08 00:21:30|21269.02|21149.02|21270.14|21150.14|21270.14|21150.14|21268.65|21148.65|9
1633652500000|2021-10-08 00:21:40|21269.87|21149.87|21273.09|21153.09|21273.72|21153.72|21269.87|21149.87|10
1633652510000|2021-10-08 00:21:50|21272.49|21152.49|21273.06|21153.06|21273.06|21153.06|21272.35|21152.35|10
1633652520000|2021-10-08 00:22:00|21272.97|21152.97|21271.99|21151.99|21273.01|21153.01|21271.54|21151.54|10
1633652530000|2021-10-08 00:22:10|21272.4|21152.4|21272.11|21152.11|21273.72|21153.72|21272.11|21152.11|10
1633652540000|2021-10-08 00:22:20|21272.88|21152.88|21271.98|21151.98|21272.88|21152.88|21271.98|21151.98|10
1633652550000|2021-10-08 00:22:30|21271.76|21151.76|21274.33|21154.33|21274.6|21154.6|21271.76|21151.76|9
1633652560000|2021-10-08 00:22:40|21274.34|21154.34|21276.64|21156.64|21276.65|21156.65|21274.34|21154.34|10
1633652570000|2021-10-08 00:22:50|21276.26|21156.26|21276.55|21156.55|21277.67|21157.67|21276.21|21156.21|9
1633652580000|2021-10-08 00:23:00|21276.49|21156.49|21280.11|21160.11|21280.11|21160.11|21276.49|21156.49|9
1633652590000|2021-10-08 00:23:10|21280.46|21160.46|21282.11|21162.11|21283.11|21163.11|21280.46|21160.46|10
1633652600000|2021-10-08 00:23:20|21281.28|21161.28|21283.82|21163.82|21283.96|21163.96|21281.28|21161.28|10
1633652610000|2021-10-08 00:23:30|21284.24|21164.24|21285.03|21165.03|21285.03|21165.03|21283.49|21163.49|10
1633652620000|2021-10-08 00:23:40|21284.73|21164.73|21285.13|21165.13|21285.81|21165.81|21284.64|21164.64|10
1633652630000|2021-10-08 00:23:50|21285.04|21165.04|21285.14|21165.14|21285.85|21165.85|21285.04|21165.04|9
1633652640000|2021-10-08 00:24:00|21285.44|21165.44|21283.69|21163.69|21285.49|21165.49|21283.69|21163.69|10
1633652650000|2021-10-08 00:24:10|21283.67|21163.67|21281.04|21161.04|21283.67|21163.67|21281|21161|10
1633652660000|2021-10-08 00:24:20|21280.54|21160.54|21279.63|21159.63|21280.54|21160.54|21279.52|21159.52|10
1633652670000|2021-10-08 00:24:30|21279.62|21159.62|21278.13|21158.13|21279.73|21159.73|21278.13|21158.13|8
1633652680000|2021-10-08 00:24:40|21278.11|21158.11|21278.91|21158.91|21278.91|21158.91|21276.23|21156.23|10
1633652690000|2021-10-08 00:24:50|21278.82|21158.82|21278.93|21158.93|21279.31|21159.31|21278.82|21158.82|9
1633652700000|2021-10-08 00:25:00|21278.92|21158.92|21277.65|21157.65|21279.04|21159.04|21277.65|21157.65|10
1633652710000|2021-10-08 00:25:10|21277.86|21157.86|21278.42|21158.42|21278.42|21158.42|21277.67|21157.67|7
1633652720000|2021-10-08 00:25:20|21278.41|21158.41|21278.1|21158.1|21278.41|21158.41|21277.73|21157.73|10
1633652730000|2021-10-08 00:25:30|21277.29|21157.29|21277.92|21157.92|21278.3|21158.3|21277.08|21157.08|9
1633652740000|2021-10-08 00:25:40|21277.45|21157.45|21275.74|21155.74|21277.47|21157.47|21275.61|21155.61|9
1633652750000|2021-10-08 00:25:50|21275.56|21155.56|21276.25|21156.25|21276.39|21156.39|21275.4|21155.4|10
1633652760000|2021-10-08 00:26:00|21276.08|21156.08|21272.58|21152.58|21276.44|21156.44|21272.58|21152.58|9
1633652770000|2021-10-08 00:26:10|21272.64|21152.64|21268.49|21148.49|21272.97|21152.97|21268.49|21148.49|10
1633652780000|2021-10-08 00:26:20|21267.95|21147.95|21267.48|21147.48|21269.12|21149.12|21267.48|21147.48|10
1633652790000|2021-10-08 00:26:30|21267.4|21147.4|21268.03|21148.03|21268.37|21148.37|21267.37|21147.37|10
1633652800000|2021-10-08 00:26:40|21267.94|21147.94|21267.76|21147.76|21268.04|21148.04|21267.43|21147.43|9
1633652810000|2021-10-08 00:26:50|21268|21148|21267.08|21147.08|21268|21148|21266.65|21146.65|10
1633652820000|2021-10-08 00:27:00|21266.93|21146.93|21264.05|21144.05|21267.08|21147.08|21264.05|21144.05|9
1633652830000|2021-10-08 00:27:10|21264.31|21144.31|21262.02|21142.02|21264.31|21144.31|21262.02|21142.02|10
1633652840000|2021-10-08 00:27:20|21261.88|21141.88|21264.63|21144.63|21264.63|21144.63|21261.63|21141.63|9
1633652850000|2021-10-08 00:27:30|21264.7|21144.7|21263.6|21143.6|21264.78|21144.78|21263.6|21143.6|9
1633652860000|2021-10-08 00:27:40|21262.58|21142.58|21260.86|21140.86|21262.58|21142.58|21260.86|21140.86|10
1633652870000|2021-10-08 00:27:50|21260.34|21140.34|21259.42|21139.42|21260.71|21140.71|21259.42|21139.42|9
1633652880000|2021-10-08 00:28:00|21259.36|21139.36|21257.51|21137.51|21259.68|21139.68|21257.51|21137.51|9
1633652890000|2021-10-08 00:28:10|21256.88|21136.88|21257.96|21137.96|21257.96|21137.96|21255.37|21135.37|10
1633652900000|2021-10-08 00:28:20|21258.56|21138.56|21258.35|21138.35|21259.5|21139.5|21257.5|21137.5|9
1633652910000|2021-10-08 00:28:30|21258.76|21138.76|21259.14|21139.14|21259.22|21139.22|21258.15|21138.15|8
1633652920000|2021-10-08 00:28:40|21258.64|21138.64|21259.22|21139.22|21259.52|21139.52|21258.63|21138.63|10
1633652930000|2021-10-08 00:28:50|21259.63|21139.63|21260.49|21140.49|21260.52|21140.52|21259.63|21139.63|10
1633652940000|2021-10-08 00:29:00|21260.24|21140.24|21259.6|21139.6|21260.24|21140.24|21259.6|21139.6|8
1633652950000|2021-10-08 00:29:10|21260.29|21140.29|21260.47|21140.47|21260.89|21140.89|21259.73|21139.73|10
1633652960000|2021-10-08 00:29:20|21260.46|21140.46|21262.85|21142.85|21262.92|21142.92|21260.43|21140.43|10
1633652970000|2021-10-08 00:29:30|21262.86|21142.86|21263.45|21143.45|21263.8|21143.8|21262.63|21142.63|10
1633652980000|2021-10-08 00:29:40|21263.56|21143.56|21263.81|21143.81|21264.12|21144.12|21263.36|21143.36|9
1633652990000|2021-10-08 00:29:50|21263.64|21143.64|21266.59|21146.59|21266.73|21146.73|21263.64|21143.64|9
1633653000000|2021-10-08 00:30:00|21267.5|21147.5|21268.31|21148.31|21268.31|21148.31|21267.06|21147.06|10
1633653010000|2021-10-08 00:30:10|21269.81|21149.81|21272.38|21152.38|21273.14|21153.14|21269.81|21149.81|10
1633653020000|2021-10-08 00:30:20|21272.61|21152.61|21273.49|21153.49|21274.21|21154.21|21272.61|21152.61|10
1633653030000|2021-10-08 00:30:30|21272.68|21152.68|21276.03|21156.03|21276.03|21156.03|21272.68|21152.68|9
1633653040000|2021-10-08 00:30:40|21276.43|21156.43|21276.44|21156.44|21277.71|21157.71|21276.43|21156.43|9
1633653050000|2021-10-08 00:30:50|21275.49|21155.49|21274.5|21154.5|21275.55|21155.55|21274.5|21154.5|10
1633653060000|2021-10-08 00:31:00|21274.03|21154.03|21272.5|21152.5|21274.03|21154.03|21272.5|21152.5|9
1633653070000|2021-10-08 00:31:10|21271.89|21151.89|21271.31|21151.31|21272.06|21152.06|21270.8|21150.8|9
1633653080000|2021-10-08 00:31:20|21271.04|21151.04|21268.01|21148.01|21271.04|21151.04|21267.66|21147.66|10
1633653090000|2021-10-08 00:31:30|21267.81|21147.81|21267.63|21147.63|21267.81|21147.81|21267.36|21147.36|10
1633653100000|2021-10-08 00:31:40|21267.08|21147.08|21263.22|21143.22|21267.08|21147.08|21263.22|21143.22|10
1633653110000|2021-10-08 00:31:50|21263|21143|21264.75|21144.75|21264.75|21144.75|21262.96|21142.96|9
1633653120000|2021-10-08 00:32:00|21264.68|21144.68|21265.44|21145.44|21265.44|21145.44|21264.61|21144.61|10
1633653130000|2021-10-08 00:32:10|21265.5|21145.5|21267.71|21147.71|21267.71|21147.71|21265.21|21145.21|10
1633653140000|2021-10-08 00:32:20|21267.27|21147.27|21269.19|21149.19|21269.19|21149.19|21267.07|21147.07|10
1633653150000|2021-10-08 00:32:30|21269.48|21149.48|21269.95|21149.95|21270.09|21150.09|21269.48|21149.48|10
1633653160000|2021-10-08 00:32:40|21270.18|21150.18|21270.29|21150.29|21270.29|21150.29|21269.02|21149.02|10
1633653170000|2021-10-08 00:32:50|21269.78|21149.78|21271.35|21151.35|21271.67|21151.67|21269.78|21149.78|10
1633653180000|2021-10-08 00:33:00|21271.78|21151.78|21272.34|21152.34|21272.59|21152.59|21271.78|21151.78|10
1633653190000|2021-10-08 00:33:10|21272.37|21152.37|21276.01|21156.01|21276.01|21156.01|21272.31|21152.31|10
1633653200000|2021-10-08 00:33:20|21275.78|21155.78|21277.14|21157.14|21278.57|21158.57|21275.78|21155.78|10
1633653210000|2021-10-08 00:33:30|21276.91|21156.91|21277.13|21157.13|21278.68|21158.68|21276.91|21156.91|9
1633653220000|2021-10-08 00:33:40|21277.22|21157.22|21278.08|21158.08|21278.16|21158.16|21277.1|21157.1|10
1633653230000|2021-10-08 00:33:50|21277.81|21157.81|21277.12|21157.12|21277.81|21157.81|21276.17|21156.17|10
1633653240000|2021-10-08 00:34:00|21277.01|21157.01|21276.54|21156.54|21277.76|21157.76|21276.47|21156.47|8
1633653250000|2021-10-08 00:34:10|21276.44|21156.44|21274.75|21154.75|21276.83|21156.83|21274.16|21154.16|10
1633653260000|2021-10-08 00:34:20|21274.66|21154.66|21271.1|21151.1|21274.66|21154.66|21271.1|21151.1|10
1633653270000|2021-10-08 00:34:30|21271.46|21151.46|21272.21|21152.21|21272.57|21152.57|21271.05|21151.05|10
1633653280000|2021-10-08 00:34:40|21272.39|21152.39|21272.16|21152.16|21272.44|21152.44|21272.05|21152.05|10
1633653290000|2021-10-08 00:34:50|21272.37|21152.37|21270.83|21150.83|21272.37|21152.37|21270.83|21150.83|7
1633653300000|2021-10-08 00:35:00|21270.09|21150.09|21271.23|21151.23|21271.23|21151.23|21269.68|21149.68|10
1633653310000|2021-10-08 00:35:10|21271.32|21151.32|21269.49|21149.49|21271.71|21151.71|21269.49|21149.49|10
1633653320000|2021-10-08 00:35:20|21269.6|21149.6|21268.45|21148.45|21269.69|21149.69|21268.44|21148.44|9
1633653330000|2021-10-08 00:35:30|21268.76|21148.76|21265.51|21145.51|21268.76|21148.76|21265.22|21145.22|10
1633653340000|2021-10-08 00:35:40|21265.48|21145.48|21263.12|21143.12|21265.48|21145.48|21263.12|21143.12|9
1633653350000|2021-10-08 00:35:50|21263.55|21143.55|21262.26|21142.26|21263.55|21143.55|21262.26|21142.26|10
1633653360000|2021-10-08 00:36:00|21262.31|21142.31|21264.71|21144.71|21264.71|21144.71|21262.07|21142.07|10
1633653370000|2021-10-08 00:36:10|21264.53|21144.53|21265.05|21145.05|21265.81|21145.81|21264.53|21144.53|10
1633653380000|2021-10-08 00:36:20|21264.72|21144.72|21258.87|21138.87|21264.76|21144.76|21258.87|21138.87|10
1633653390000|2021-10-08 00:36:30|21259.05|21139.05|21258.97|21138.97|21259.59|21139.59|21258.26|21138.26|10
1633653400000|2021-10-08 00:36:40|21258.72|21138.72|21258.71|21138.71|21259.6|21139.6|21258.55|21138.55|10
1633653410000|2021-10-08 00:36:50|21259|21139|21260.31|21140.31|21260.31|21140.31|21259|21139|9
1633653420000|2021-10-08 00:37:00|21260.22|21140.22|21260.56|21140.56|21261.09|21141.09|21260.04|21140.04|10
1633653430000|2021-10-08 00:37:10|21260.47|21140.47|21259.76|21139.76|21260.47|21140.47|21259.33|21139.33|10
1633653440000|2021-10-08 00:37:20|21259.38|21139.38|21258.78|21138.78|21260.52|21140.52|21258.78|21138.78|10
1633653450000|2021-10-08 00:37:30|21258.86|21138.86|21256.6|21136.6|21259.44|21139.44|21255.63|21135.63|10
1633653460000|2021-10-08 00:37:40|21256.89|21136.89|21254.63|21134.63|21257.24|21137.24|21254.63|21134.63|9
1633653470000|2021-10-08 00:37:50|21254.19|21134.19|21252.25|21132.25|21254.22|21134.22|21252.25|21132.25|10
1633653480000|2021-10-08 00:38:00|21251.94|21131.94|21248.58|21128.58|21251.94|21131.94|21248.2|21128.2|10
1633653490000|2021-10-08 00:38:10|21248.69|21128.69|21250.1|21130.1|21251.14|21131.14|21248.69|21128.69|10
1633653500000|2021-10-08 00:38:20|21250.22|21130.22|21249.95|21129.95|21250.42|21130.42|21249.91|21129.91|10
1633653510000|2021-10-08 00:38:30|21250.15|21130.15|21256.71|21136.71|21256.71|21136.71|21249.99|21129.99|10
1633653520000|2021-10-08 00:38:40|21257.27|21137.27|21255.54|21135.54|21258.22|21138.22|21255.3|21135.3|10
1633653530000|2021-10-08 00:38:50|21255.63|21135.63|21256.29|21136.29|21256.39|21136.39|21255.28|21135.28|10
1633653540000|2021-10-08 00:39:00|21256.08|21136.08|21253.04|21133.04|21256.08|21136.08|21253.04|21133.04|9
1633653550000|2021-10-08 00:39:10|21253.53|21133.53|21251.34|21131.34|21253.53|21133.53|21251.26|21131.26|10
1633653560000|2021-10-08 00:39:20|21251.2|21131.2|21250.23|21130.23|21251.2|21131.2|21249.88|21129.88|10
1633653570000|2021-10-08 00:39:30|21250.04|21130.04|21249.94|21129.94|21250.24|21130.24|21249.73|21129.73|10
1633653580000|2021-10-08 00:39:40|21249.76|21129.76|21252.52|21132.52|21252.52|21132.52|21249.76|21129.76|10
1633653590000|2021-10-08 00:39:50|21253.21|21133.21|21253.12|21133.12|21254.13|21134.13|21253.12|21133.12|9
1633653600000|2021-10-08 00:40:00|21253.04|21133.04|21253.57|21133.57|21253.74|21133.74|21252.97|21132.97|10
1633653610000|2021-10-08 00:40:10|21253.6|21133.6|21257.09|21137.09|21257.09|21137.09|21253.6|21133.6|10
1633653620000|2021-10-08 00:40:20|21256.63|21136.63|21260.54|21140.54|21260.9|21140.9|21256.57|21136.57|10
1633653630000|2021-10-08 00:40:30|21260.67|21140.67|21260.14|21140.14|21261.83|21141.83|21260.14|21140.14|10
1633653640000|2021-10-08 00:40:40|21260.04|21140.04|21260.76|21140.76|21260.97|21140.97|21259.94|21139.94|9
1633653650000|2021-10-08 00:40:50|21261.3|21141.3|21262.53|21142.53|21262.69|21142.69|21261.3|21141.3|10
1633653660000|2021-10-08 00:41:00|21263.12|21143.12|21264.05|21144.05|21264.13|21144.13|21262.79|21142.79|10
1633653670000|2021-10-08 00:41:10|21264.31|21144.31|21264.84|21144.84|21265.71|21145.71|21264.31|21144.31|8
1633653680000|2021-10-08 00:41:20|21265.37|21145.37|21265.33|21145.33|21266.09|21146.09|21265.17|21145.17|10
1633653690000|2021-10-08 00:41:30|21265.62|21145.62|21267.19|21147.19|21267.19|21147.19|21265.39|21145.39|10
1633653700000|2021-10-08 00:41:40|21267.4|21147.4|21268.1|21148.1|21268.1|21148.1|21267.39|21147.39|10
1633653710000|2021-10-08 00:41:50|21268.66|21148.66|21270.51|21150.51|21270.7|21150.7|21268.66|21148.66|10
1633653720000|2021-10-08 00:42:00|21270.99|21150.99|21271.88|21151.88|21271.88|21151.88|21270.9|21150.9|9
1633653730000|2021-10-08 00:42:10|21271.48|21151.48|21273.04|21153.04|21273.04|21153.04|21271.07|21151.07|8
1633653740000|2021-10-08 00:42:20|21272.93|21152.93|21273.66|21153.66|21273.66|21153.66|21272.93|21152.93|10
1633653750000|2021-10-08 00:42:30|21273.24|21153.24|21276.25|21156.25|21276.49|21156.49|21273.24|21153.24|10
1633653760000|2021-10-08 00:42:40|21276.23|21156.23|21276.6|21156.6|21276.6|21156.6|21276.23|21156.23|7
1633653770000|2021-10-08 00:42:50|21276.63|21156.63|21277.44|21157.44|21277.44|21157.44|21276.29|21156.29|9
1633653780000|2021-10-08 00:43:00|21278.58|21158.58|21278.78|21158.78|21278.96|21158.96|21278.11|21158.11|10
1633653790000|2021-10-08 00:43:10|21278.57|21158.57|21280.95|21160.95|21281.15|21161.15|21278.57|21158.57|10
1633653800000|2021-10-08 00:43:20|21281.56|21161.56|21277.89|21157.89|21281.56|21161.56|21277.89|21157.89|10
1633653810000|2021-10-08 00:43:30|21277.65|21157.65|21276.39|21156.39|21278.38|21158.38|21276.39|21156.39|10
1633653820000|2021-10-08 00:43:40|21276.5|21156.5|21274.63|21154.63|21276.68|21156.68|21274.63|21154.63|10
1633653830000|2021-10-08 00:43:50|21274.53|21154.53|21277.9|21157.9|21277.9|21157.9|21274.53|21154.53|10
1633653840000|2021-10-08 00:44:00|21277.59|21157.59|21278.01|21158.01|21278.01|21158.01|21276.68|21156.68|10
1633653850000|2021-10-08 00:44:10|21277.83|21157.83|21275.92|21155.92|21277.83|21157.83|21275.83|21155.83|8
1633653860000|2021-10-08 00:44:20|21278.03|21158.03|21292.2|21172.2|21292.2|21172.2|21277.08|21157.08|10
1633653870000|2021-10-08 00:44:30|21293.92|21173.92|21298.59|21178.59|21298.59|21178.59|21293.92|21173.92|10
1633653880000|2021-10-08 00:44:40|21300.53|21180.53|21299.11|21179.11|21300.96|21180.96|21299.11|21179.11|10
1633653890000|2021-10-08 00:44:50|21298.9|21178.9|21298.12|21178.12|21298.9|21178.9|21296.86|21176.86|10
1633653900000|2021-10-08 00:45:00|21297.83|21177.83|21301.84|21181.84|21301.84|21181.84|21297.83|21177.83|9
1633653910000|2021-10-08 00:45:10|21302.11|21182.11|21304.2|21184.2|21304.34|21184.34|21302.11|21182.11|10
1633653920000|2021-10-08 00:45:20|21304.17|21184.17|21303.41|21183.41|21304.81|21184.81|21302.97|21182.97|10
1633653930000|2021-10-08 00:45:30|21304.1|21184.1|21304.82|21184.82|21305.66|21185.66|21303.48|21183.48|10
1633653940000|2021-10-08 00:45:40|21304.46|21184.46|21305.15|21185.15|21306.38|21186.38|21304.46|21184.46|10
1633653950000|2021-10-08 00:45:50|21304.35|21184.35|21302.31|21182.31|21304.35|21184.35|21302.31|21182.31|10
1633653960000|2021-10-08 00:46:00|21301.82|21181.82|21300.92|21180.92|21301.95|21181.95|21300.84|21180.84|10
1633653970000|2021-10-08 00:46:10|21300.93|21180.93|21299.68|21179.68|21301.06|21181.06|21299.11|21179.11|10
1633653980000|2021-10-08 00:46:20|21299.71|21179.71|21300.15|21180.15|21300.15|21180.15|21299.15|21179.15|9
1633653990000|2021-10-08 00:46:30|21300.51|21180.51|21301|21181|21301|21181|21299.9|21179.9|9
1633654000000|2021-10-08 00:46:40|21300.79|21180.79|21300.77|21180.77|21300.87|21180.87|21299.87|21179.87|8
1633654010000|2021-10-08 00:46:50|21300.85|21180.85|21301.02|21181.02|21301.99|21181.99|21300.61|21180.61|10
1633654020000|2021-10-08 00:47:00|21301.29|21181.29|21301.82|21181.82|21302.09|21182.09|21301.29|21181.29|8
1633654030000|2021-10-08 00:47:10|21301.71|21181.71|21300.96|21180.96|21301.71|21181.71|21300.96|21180.96|10
1633654040000|2021-10-08 00:47:20|21301.25|21181.25|21300.13|21180.13|21301.25|21181.25|21299.78|21179.78|9
1633654050000|2021-10-08 00:47:30|21300.07|21180.07|21297.07|21177.07|21300.07|21180.07|21297.07|21177.07|9
1633654060000|2021-10-08 00:47:40|21297.03|21177.03|21295.19|21175.19|21297.41|21177.41|21295.19|21175.19|10
1633654070000|2021-10-08 00:47:50|21295.27|21175.27|21295.39|21175.39|21296.44|21176.44|21295.27|21175.27|10
1633654080000|2021-10-08 00:48:00|21295.28|21175.28|21293.4|21173.4|21295.38|21175.38|21293.4|21173.4|9
1633654090000|2021-10-08 00:48:10|21292.49|21172.49|21294.03|21174.03|21294.03|21174.03|21292.49|21172.49|9
1633654100000|2021-10-08 00:48:20|21293.39|21173.39|21295.87|21175.87|21295.87|21175.87|21293.39|21173.39|10
1633654110000|2021-10-08 00:48:30|21296.03|21176.03|21294.4|21174.4|21296.03|21176.03|21294.4|21174.4|10
1633654120000|2021-10-08 00:48:40|21294.63|21174.63|21293.55|21173.55|21294.63|21174.63|21293.55|21173.55|9
1633654130000|2021-10-08 00:48:50|21294.49|21174.49|21296.52|21176.52|21296.65|21176.65|21294.33|21174.33|9
1633654140000|2021-10-08 00:49:00|21296.36|21176.36|21294.97|21174.97|21296.36|21176.36|21294.75|21174.75|8
1633654150000|2021-10-08 00:49:10|21294.71|21174.71|21295.73|21175.73|21295.73|21175.73|21294.71|21174.71|8
1633654160000|2021-10-08 00:49:20|21295.67|21175.67|21301.26|21181.26|21301.26|21181.26|21295.67|21175.67|10
1633654170000|2021-10-08 00:49:30|21301.86|21181.86|21305.12|21185.12|21305.12|21185.12|21301.86|21181.86|10
1633654180000|2021-10-08 00:49:40|21304.92|21184.92|21315.41|21195.41|21315.41|21195.41|21304.92|21184.92|10
1633654190000|2021-10-08 00:49:50|21314.82|21194.82|21320.02|21200.02|21320.02|21200.02|21314.82|21194.82|10
1633654200000|2021-10-08 00:50:00|21320.18|21200.18|21320.39|21200.39|21320.85|21200.85|21320.18|21200.18|10
1633654210000|2021-10-08 00:50:10|21320.32|21200.32|21321.95|21201.95|21322.14|21202.14|21320.32|21200.32|10
1633654220000|2021-10-08 00:50:20|21322.53|21202.53|21321.86|21201.86|21322.58|21202.58|21321.86|21201.86|10
1633654230000|2021-10-08 00:50:30|21321.9|21201.9|21322.69|21202.69|21322.69|21202.69|21321.65|21201.65|9
1633654240000|2021-10-08 00:50:40|21322.56|21202.56|21324.09|21204.09|21324.59|21204.59|21322.56|21202.56|10
1633654250000|2021-10-08 00:50:50|21324.12|21204.12|21326.25|21206.25|21326.25|21206.25|21322.84|21202.84|10
1633654260000|2021-10-08 00:51:00|21325.85|21205.85|21327.31|21207.31|21327.42|21207.42|21325.85|21205.85|10
1633654270000|2021-10-08 00:51:10|21327.54|21207.54|21328.75|21208.75|21328.75|21208.75|21327.54|21207.54|10
1633654280000|2021-10-08 00:51:20|21328.79|21208.79|21326.21|21206.21|21329.1|21209.1|21326.21|21206.21|9
1633654290000|2021-10-08 00:51:30|21325.9|21205.9|21323.59|21203.59|21326.06|21206.06|21323.59|21203.59|10
1633654300000|2021-10-08 00:51:40|21324.17|21204.17|21327|21207|21327.14|21207.14|21324.17|21204.17|10
1633654310000|2021-10-08 00:51:50|21325.56|21205.56|21325.48|21205.48|21326.99|21206.99|21325.21|21205.21|10
1633654320000|2021-10-08 00:52:00|21325.65|21205.65|21327.26|21207.26|21327.43|21207.43|21325.37|21205.37|10
1633654330000|2021-10-08 00:52:10|21327.17|21207.17|21327.77|21207.77|21328.24|21208.24|21326.18|21206.18|10
1633654340000|2021-10-08 00:52:20|21327.74|21207.74|21324.65|21204.65|21327.74|21207.74|21324.65|21204.65|10
1633654350000|2021-10-08 00:52:30|21324.11|21204.11|21320.4|21200.4|21324.11|21204.11|21320.4|21200.4|10
1633654360000|2021-10-08 00:52:40|21319.17|21199.17|21313.84|21193.84|21319.17|21199.17|21313.84|21193.84|9
1633654370000|2021-10-08 00:52:50|21311.7|21191.7|21308.59|21188.59|21312.17|21192.17|21308.52|21188.52|10
1633654380000|2021-10-08 00:53:00|21309.12|21189.12|21309.12|21189.12|21309.5|21189.5|21308.49|21188.49|9
1633654390000|2021-10-08 00:53:10|21309.13|21189.13|21311.91|21191.91|21312.14|21192.14|21309.13|21189.13|9
1633654400000|2021-10-08 00:53:20|21312.24|21192.24|21310.14|21190.14|21313.08|21193.08|21310.14|21190.14|10
1633654410000|2021-10-08 00:53:30|21309.23|21189.23|21309.41|21189.41|21309.41|21189.41|21306.87|21186.87|10
1633654420000|2021-10-08 00:53:40|21309.59|21189.59|21308.2|21188.2|21309.59|21189.59|21308.2|21188.2|9
1633654430000|2021-10-08 00:53:50|21308.62|21188.62|21308.26|21188.26|21308.65|21188.65|21308.11|21188.11|9
1633654440000|2021-10-08 00:54:00|21308.01|21188.01|21305.46|21185.46|21308.01|21188.01|21305.46|21185.46|10
1633654450000|2021-10-08 00:54:10|21305.45|21185.45|21306.9|21186.9|21306.9|21186.9|21304.85|21184.85|10
1633654460000|2021-10-08 00:54:20|21306.98|21186.98|21306.9|21186.9|21307.17|21187.17|21306.54|21186.54|9
1633654470000|2021-10-08 00:54:30|21307.15|21187.15|21307.88|21187.88|21307.88|21187.88|21305.9|21185.9|10
1633654480000|2021-10-08 00:54:40|21307.69|21187.69|21307.01|21187.01|21308.36|21188.36|21306.88|21186.88|10
1633654490000|2021-10-08 00:54:50|21305.2|21185.2|21306.8|21186.8|21306.99|21186.99|21305.2|21185.2|10
1633654500000|2021-10-08 00:55:00|21306.56|21186.56|21307.56|21187.56|21307.56|21187.56|21305.92|21185.92|10
1633654510000|2021-10-08 00:55:10|21307.5|21187.5|21303.87|21183.87|21307.5|21187.5|21303.87|21183.87|10
1633654520000|2021-10-08 00:55:20|21303.7|21183.7|21304.44|21184.44|21304.44|21184.44|21303.25|21183.25|9
1633654530000|2021-10-08 00:55:30|21304.91|21184.91|21304.53|21184.53|21304.91|21184.91|21303.54|21183.54|10
1633654540000|2021-10-08 00:55:40|21304.33|21184.33|21302.82|21182.82|21304.51|21184.51|21302.82|21182.82|9
1633654550000|2021-10-08 00:55:50|21303.78|21183.78|21300.67|21180.67|21303.78|21183.78|21300.67|21180.67|10
1633654560000|2021-10-08 00:56:00|21299.06|21179.06|21296.78|21176.78|21299.06|21179.06|21296.7|21176.7|8
1633654570000|2021-10-08 00:56:10|21296.13|21176.13|21297.64|21177.64|21298.55|21178.55|21296.13|21176.13|10
1633654580000|2021-10-08 00:56:20|21297.61|21177.61|21296.76|21176.76|21297.61|21177.61|21296.55|21176.55|9
1633654590000|2021-10-08 00:56:30|21297.15|21177.15|21299.91|21179.91|21300|21180|21297.15|21177.15|9
1633654600000|2021-10-08 00:56:40|21299.58|21179.58|21300.68|21180.68|21300.68|21180.68|21298.94|21178.94|10
1633654610000|2021-10-08 00:56:50|21300.51|21180.51|21302.86|21182.86|21302.86|21182.86|21300.51|21180.51|10
1633654620000|2021-10-08 00:57:00|21303.2|21183.2|21302.65|21182.65|21303.27|21183.27|21302.32|21182.32|9
1633654630000|2021-10-08 00:57:10|21302.54|21182.54|21301.55|21181.55|21302.81|21182.81|21301.12|21181.12|10
1633654640000|2021-10-08 00:57:20|21301.11|21181.11|21299.85|21179.85|21301.15|21181.15|21299.63|21179.63|10
1633654650000|2021-10-08 00:57:30|21299.79|21179.79|21299.6|21179.6|21300.12|21180.12|21299.39|21179.39|8
1633654660000|2021-10-08 00:57:40|21300.25|21180.25|21299.76|21179.76|21300.25|21180.25|21299.15|21179.15|10
1633654670000|2021-10-08 00:57:50|21300.79|21180.79|21302.22|21182.22|21302.65|21182.65|21300.79|21180.79|10
1633654680000|2021-10-08 00:58:00|21301.85|21181.85|21303.11|21183.11|21303.15|21183.15|21301.78|21181.78|10
1633654690000|2021-10-08 00:58:10|21303.08|21183.08|21302.37|21182.37|21303.08|21183.08|21301.93|21181.93|9
1633654700000|2021-10-08 00:58:20|21301.27|21181.27|21300.19|21180.19|21301.88|21181.88|21300.19|21180.19|9
1633654710000|2021-10-08 00:58:30|21299.09|21179.09|21298.96|21178.96|21299.41|21179.41|21298.77|21178.77|9
1633654720000|2021-10-08 00:58:40|21298.86|21178.86|21298.49|21178.49|21298.9|21178.9|21298.31|21178.31|9
1633654730000|2021-10-08 00:58:50|21298.42|21178.42|21299.14|21179.14|21299.5|21179.5|21298.42|21178.42|10
1633654740000|2021-10-08 00:59:00|21299.45|21179.45|21302.23|21182.23|21302.23|21182.23|21299.23|21179.23|10
1633654750000|2021-10-08 00:59:10|21302.05|21182.05|21303.9|21183.9|21303.9|21183.9|21301.8|21181.8|10
1633654760000|2021-10-08 00:59:20|21304.27|21184.27|21302.19|21182.19|21304.49|21184.49|21302.19|21182.19|10
1633654770000|2021-10-08 00:59:30|21301.95|21181.95|21301.78|21181.78|21302.03|21182.03|21301.25|21181.25|10
1633654780000|2021-10-08 00:59:40|21302.08|21182.08|21300.42|21180.42|21302.08|21182.08|21300.42|21180.42|10
1633654790000|2021-10-08 00:59:50|21300.26|21180.26|21296.72|21176.72|21300.26|21180.26|21296.72|21176.72|10
1633654800000|2021-10-08 01:00:00|21296.79|21176.79|21293.67|21173.67|21296.79|21176.79|21292.48|21172.48|10
1633654810000|2021-10-08 01:00:10|21294.25|21174.25|21295.21|21175.21|21295.21|21175.21|21293.7|21173.7|10
1633654820000|2021-10-08 01:00:20|21295.3|21175.3|21294.05|21174.05|21295.53|21175.53|21294.05|21174.05|9
1633654830000|2021-10-08 01:00:30|21293.91|21173.91|21292.03|21172.03|21293.91|21173.91|21292.03|21172.03|9
1633654840000|2021-10-08 01:00:40|21291.89|21171.89|21292.06|21172.06|21292.08|21172.08|21291.86|21171.86|8
1633654850000|2021-10-08 01:00:50|21293.18|21173.18|21294.33|21174.33|21294.36|21174.36|21292.84|21172.84|10
1633654860000|2021-10-08 01:01:00|21295.18|21175.18|21296.49|21176.49|21297.54|21177.54|21295.18|21175.18|10
1633654870000|2021-10-08 01:01:10|21296.45|21176.45|21296.87|21176.87|21297.36|21177.36|21296.45|21176.45|10
1633654880000|2021-10-08 01:01:20|21298.3|21178.3|21296.12|21176.12|21298.3|21178.3|21295.94|21175.94|10
1633654890000|2021-10-08 01:01:30|21295.39|21175.39|21294.89|21174.89|21296.19|21176.19|21294.89|21174.89|10
1633654900000|2021-10-08 01:01:40|21295.39|21175.39|21296.04|21176.04|21296.58|21176.58|21295.09|21175.09|10
1633654910000|2021-10-08 01:01:50|21295.95|21175.95|21295.91|21175.91|21296.75|21176.75|21295.91|21175.91|10
1633654920000|2021-10-08 01:02:00|21297.1|21177.1|21298.37|21178.37|21299.28|21179.28|21297.1|21177.1|10
1633654930000|2021-10-08 01:02:10|21298.74|21178.74|21298.38|21178.38|21298.9|21178.9|21297.82|21177.82|10
1633654940000|2021-10-08 01:02:20|21298.25|21178.25|21298.41|21178.41|21298.96|21178.96|21298.01|21178.01|10
1633654950000|2021-10-08 01:02:30|21298.52|21178.52|21299.57|21179.57|21300.72|21180.72|21298.45|21178.45|10
1633654960000|2021-10-08 01:02:40|21300.47|21180.47|21301.03|21181.03|21301.43|21181.43|21300.38|21180.38|10
1633654970000|2021-10-08 01:02:50|21300.72|21180.72|21300.46|21180.46|21301.08|21181.08|21300.29|21180.29|8
1633654980000|2021-10-08 01:03:00|21300.57|21180.57|21304.03|21184.03|21304.03|21184.03|21300.57|21180.57|9
1633654990000|2021-10-08 01:03:10|21304.06|21184.06|21304.76|21184.76|21304.76|21184.76|21302.99|21182.99|10
1633655000000|2021-10-08 01:03:20|21304.55|21184.55|21305.75|21185.75|21306.43|21186.43|21304.55|21184.55|9
1633655010000|2021-10-08 01:03:30|21305.94|21185.94|21310.3|21190.3|21310.3|21190.3|21305.94|21185.94|10
1633655020000|2021-10-08 01:03:40|21310.9|21190.9|21310.84|21190.84|21310.9|21190.9|21309.77|21189.77|10
1633655030000|2021-10-08 01:03:50|21311.68|21191.68|21313.47|21193.47|21313.47|21193.47|21310.89|21190.89|10
1633655040000|2021-10-08 01:04:00|21313.93|21193.93|21313.99|21193.99|21314.18|21194.18|21313.93|21193.93|8
1633655050000|2021-10-08 01:04:10|21314.05|21194.05|21317.59|21197.59|21317.59|21197.59|21314.05|21194.05|10
1633655060000|2021-10-08 01:04:20|21317.6|21197.6|21318.78|21198.78|21318.91|21198.91|21317.6|21197.6|10
1633655070000|2021-10-08 01:04:30|21318.33|21198.33|21317.67|21197.67|21319.12|21199.12|21317.67|21197.67|9
1633655080000|2021-10-08 01:04:40|21317.76|21197.76|21316.29|21196.29|21318.12|21198.12|21315.55|21195.55|9
1633655090000|2021-10-08 01:04:50|21316.04|21196.04|21312.73|21192.73|21316.04|21196.04|21312.73|21192.73|9
1633655100000|2021-10-08 01:05:00|21312.77|21192.77|21311.8|21191.8|21312.77|21192.77|21311.35|21191.35|9
1633655110000|2021-10-08 01:05:10|21310.85|21190.85|21309.82|21189.82|21310.85|21190.85|21309.38|21189.38|10
1633655120000|2021-10-08 01:05:20|21309.9|21189.9|21310.3|21190.3|21310.53|21190.53|21309.9|21189.9|7
1633655130000|2021-10-08 01:05:30|21309.77|21189.77|21309.11|21189.11|21309.77|21189.77|21308.79|21188.79|9
1633655140000|2021-10-08 01:05:40|21308.54|21188.54|21308.38|21188.38|21309.19|21189.19|21308.38|21188.38|9
1633655150000|2021-10-08 01:05:50|21308.53|21188.53|21310.25|21190.25|21310.25|21190.25|21308.4|21188.4|8
1633655160000|2021-10-08 01:06:00|21310.7|21190.7|21312.88|21192.88|21312.88|21192.88|21310.7|21190.7|10
1633655170000|2021-10-08 01:06:10|21313.82|21193.82|21314.97|21194.97|21314.97|21194.97|21313.63|21193.63|10
1633655180000|2021-10-08 01:06:20|21315.19|21195.19|21317.34|21197.34|21317.46|21197.46|21315.19|21195.19|10
1633655190000|2021-10-08 01:06:30|21317.32|21197.32|21318.29|21198.29|21319.18|21199.18|21317.32|21197.32|10
1633655200000|2021-10-08 01:06:40|21319.12|21199.12|21317.44|21197.44|21319.36|21199.36|21317.44|21197.44|10
1633655210000|2021-10-08 01:06:50|21317.45|21197.45|21322.89|21202.89|21322.89|21202.89|21317.45|21197.45|10
1633655220000|2021-10-08 01:07:00|21322.87|21202.87|21325.38|21205.38|21325.49|21205.49|21322.87|21202.87|9
1633655230000|2021-10-08 01:07:10|21325.51|21205.51|21329.49|21209.49|21329.54|21209.54|21325.51|21205.51|10
1633655240000|2021-10-08 01:07:20|21329.83|21209.83|21330.83|21210.83|21330.83|21210.83|21329.83|21209.83|10
1633655250000|2021-10-08 01:07:30|21330.81|21210.81|21330.51|21210.51|21330.81|21210.81|21330.34|21210.34|10
1633655260000|2021-10-08 01:07:40|21330.49|21210.49|21328.7|21208.7|21331.38|21211.38|21328.7|21208.7|9
1633655270000|2021-10-08 01:07:50|21328.56|21208.56|21330.46|21210.46|21330.97|21210.97|21328.56|21208.56|9
1633655280000|2021-10-08 01:08:00|21330.83|21210.83|21330.95|21210.95|21330.95|21210.95|21330.56|21210.56|10
1633655290000|2021-10-08 01:08:10|21330.86|21210.86|21329.66|21209.66|21330.97|21210.97|21329.66|21209.66|10
1633655300000|2021-10-08 01:08:20|21329.49|21209.49|21329.42|21209.42|21330.69|21210.69|21329.42|21209.42|9
1633655310000|2021-10-08 01:08:30|21329.88|21209.88|21330.67|21210.67|21330.67|21210.67|21329.86|21209.86|9
1633655320000|2021-10-08 01:08:40|21330.64|21210.64|21328.36|21208.36|21331.39|21211.39|21328.36|21208.36|10
1633655330000|2021-10-08 01:08:50|21328.34|21208.34|21328.69|21208.69|21329.89|21209.89|21328.34|21208.34|10
1633655340000|2021-10-08 01:09:00|21328.53|21208.53|21330.63|21210.63|21330.63|21210.63|21328.53|21208.53|10
1633655350000|2021-10-08 01:09:10|21330.41|21210.41|21331.04|21211.04|21331.05|21211.05|21330.41|21210.41|10
1633655360000|2021-10-08 01:09:20|21330.87|21210.87|21332.11|21212.11|21332.2|21212.2|21330.87|21210.87|8
1633655370000|2021-10-08 01:09:30|21332.38|21212.38|21332.08|21212.08|21332.53|21212.53|21331.95|21211.95|10
1633655380000|2021-10-08 01:09:40|21331.74|21211.74|21331.25|21211.25|21331.74|21211.74|21330.57|21210.57|10
1633655390000|2021-10-08 01:09:50|21332.36|21212.36|21332.86|21212.86|21332.97|21212.97|21332.36|21212.36|9
1633655400000|2021-10-08 01:10:00|21332.92|21212.92|21334.44|21214.44|21335.23|21215.23|21332.92|21212.92|10
1633655410000|2021-10-08 01:10:10|21333.99|21213.99|21333.8|21213.8|21334.02|21214.02|21333.27|21213.27|10
1633655420000|2021-10-08 01:10:20|21333.52|21213.52|21332.6|21212.6|21333.77|21213.77|21332.6|21212.6|10
1633655430000|2021-10-08 01:10:30|21332.42|21212.42|21330.59|21210.59|21332.42|21212.42|21330.59|21210.59|10
1633655440000|2021-10-08 01:10:40|21330.5|21210.5|21325.92|21205.92|21330.89|21210.89|21325.92|21205.92|10
1633655450000|2021-10-08 01:10:50|21326.28|21206.28|21319.6|21199.6|21326.28|21206.28|21319.6|21199.6|10
1633655460000|2021-10-08 01:11:00|21318.64|21198.64|21317.27|21197.27|21318.64|21198.64|21317.22|21197.22|10
1633655470000|2021-10-08 01:11:10|21317.09|21197.09|21313.29|21193.29|21317.15|21197.15|21313.29|21193.29|10
1633655480000|2021-10-08 01:11:20|21313|21193|21309.74|21189.74|21313.33|21193.33|21309.74|21189.74|10
1633655490000|2021-10-08 01:11:30|21310|21190|21309.76|21189.76|21310|21190|21308.09|21188.09|10
1633655500000|2021-10-08 01:11:40|21309.45|21189.45|21310.4|21190.4|21310.4|21190.4|21309.45|21189.45|10
1633655510000|2021-10-08 01:11:50|21310.35|21190.35|21312.69|21192.69|21312.69|21192.69|21310.35|21190.35|9
1633655520000|2021-10-08 01:12:00|21312.63|21192.63|21313.12|21193.12|21313.21|21193.21|21312.47|21192.47|9
1633655530000|2021-10-08 01:12:10|21313.27|21193.27|21314.59|21194.59|21314.67|21194.67|21313.27|21193.27|10
1633655540000|2021-10-08 01:12:20|21314.52|21194.52|21313.62|21193.62|21314.67|21194.67|21313.62|21193.62|10
1633655550000|2021-10-08 01:12:30|21312.97|21192.97|21312.03|21192.03|21312.97|21192.97|21311.69|21191.69|10
1633655560000|2021-10-08 01:12:40|21311.24|21191.24|21307.15|21187.15|21311.24|21191.24|21307.15|21187.15|9
1633655570000|2021-10-08 01:12:50|21306.25|21186.25|21305.2|21185.2|21306.25|21186.25|21305.2|21185.2|10
1633655580000|2021-10-08 01:13:00|21304.65|21184.65|21307.57|21187.57|21307.57|21187.57|21304.3|21184.3|10
1633655590000|2021-10-08 01:13:10|21307.41|21187.41|21306.24|21186.24|21307.41|21187.41|21305.66|21185.66|10
1633655600000|2021-10-08 01:13:20|21306.01|21186.01|21305.53|21185.53|21306.18|21186.18|21305.23|21185.23|9
1633655610000|2021-10-08 01:13:30|21305.43|21185.43|21304.3|21184.3|21305.43|21185.43|21304.21|21184.21|10
1633655620000|2021-10-08 01:13:40|21303.88|21183.88|21305.3|21185.3|21305.49|21185.49|21303.73|21183.73|10
1633655630000|2021-10-08 01:13:50|21305.13|21185.13|21305.13|21185.13|21305.41|21185.41|21304.78|21184.78|9
1633655640000|2021-10-08 01:14:00|21305|21185|21306.32|21186.32|21306.59|21186.59|21305|21185|10
1633655650000|2021-10-08 01:14:10|21306.45|21186.45|21306.08|21186.08|21306.45|21186.45|21305.77|21185.77|10
1633655660000|2021-10-08 01:14:20|21306.16|21186.16|21307.03|21187.03|21307.03|21187.03|21305.86|21185.86|10
1633655670000|2021-10-08 01:14:30|21306.86|21186.86|21309.31|21189.31|21309.31|21189.31|21306.86|21186.86|9
1633655680000|2021-10-08 01:14:40|21309.95|21189.95|21308.2|21188.2|21309.95|21189.95|21308.2|21188.2|10
1633655690000|2021-10-08 01:14:50|21308.15|21188.15|21308.86|21188.86|21308.88|21188.88|21308.15|21188.15|9
1633655700000|2021-10-08 01:15:00|21308.69|21188.69|21310.86|21190.86|21310.86|21190.86|21308.69|21188.69|9
1633655710000|2021-10-08 01:15:10|21311.06|21191.06|21310.8|21190.8|21312.05|21192.05|21310.36|21190.36|10
1633655720000|2021-10-08 01:15:20|21310.6|21190.6|21310.33|21190.33|21310.6|21190.6|21309.5|21189.5|8
1633655730000|2021-10-08 01:15:30|21310.02|21190.02|21311.39|21191.39|21311.49|21191.49|21310.02|21190.02|10
1633655740000|2021-10-08 01:15:40|21311.07|21191.07|21312|21192|21312.38|21192.38|21311.07|21191.07|10
1633655750000|2021-10-08 01:15:50|21312.59|21192.59|21311.64|21191.64|21312.59|21192.59|21311.18|21191.18|10
1633655760000|2021-10-08 01:16:00|21311.65|21191.65|21311.59|21191.59|21312.26|21192.26|21311.35|21191.35|10
1633655770000|2021-10-08 01:16:10|21311.32|21191.32|21308.86|21188.86|21311.32|21191.32|21308.86|21188.86|8
1633655780000|2021-10-08 01:16:20|21309.69|21189.69|21307.84|21187.84|21309.69|21189.69|21307.66|21187.66|9
1633655790000|2021-10-08 01:16:30|21307.87|21187.87|21308.1|21188.1|21308.1|21188.1|21307.59|21187.59|9
1633655800000|2021-10-08 01:16:40|21308.4|21188.4|21307.25|21187.25|21308.4|21188.4|21307.25|21187.25|9
1633655810000|2021-10-08 01:16:50|21307.06|21187.06|21306.13|21186.13|21307.06|21187.06|21306.09|21186.09|10
1633655820000|2021-10-08 01:17:00|21306.25|21186.25|21304.47|21184.47|21306.25|21186.25|21304.04|21184.04|10
1633655830000|2021-10-08 01:17:10|21304.6|21184.6|21301.9|21181.9|21305|21185|21301.9|21181.9|9
1633655840000|2021-10-08 01:17:20|21301.77|21181.77|21298.42|21178.42|21301.78|21181.78|21298.42|21178.42|10
1633655850000|2021-10-08 01:17:30|21298.11|21178.11|21295.46|21175.46|21298.11|21178.11|21295.46|21175.46|10
1633655860000|2021-10-08 01:17:40|21295|21175|21291.56|21171.56|21295|21175|21291.56|21171.56|9
1633655870000|2021-10-08 01:17:50|21291.37|21171.37|21289.59|21169.59|21291.37|21171.37|21289.59|21169.59|10
1633655880000|2021-10-08 01:18:00|21290.86|21170.86|21289.4|21169.4|21290.89|21170.89|21289.4|21169.4|10
1633655890000|2021-10-08 01:18:10|21288.97|21168.97|21284.84|21164.84|21288.97|21168.97|21284.51|21164.51|10
1633655900000|2021-10-08 01:18:20|21284.86|21164.86|21281.9|21161.9|21284.86|21164.86|21280.46|21160.46|10
1633655910000|2021-10-08 01:18:30|21281.71|21161.71|21279.51|21159.51|21281.71|21161.71|21278.8|21158.8|10
1633655920000|2021-10-08 01:18:40|21279.53|21159.53|21278.35|21158.35|21279.53|21159.53|21278.35|21158.35|9
1633655930000|2021-10-08 01:18:50|21278.24|21158.24|21277.68|21157.68|21278.24|21158.24|21277.62|21157.62|7
1633655940000|2021-10-08 01:19:00|21277.34|21157.34|21276.71|21156.71|21277.46|21157.46|21276.71|21156.71|9
1633655950000|2021-10-08 01:19:10|21276.5|21156.5|21276.22|21156.22|21277.41|21157.41|21276.17|21156.17|10
1633655960000|2021-10-08 01:19:20|21277.17|21157.17|21274.69|21154.69|21277.35|21157.35|21274.69|21154.69|10
1633655970000|2021-10-08 01:19:30|21273.16|21153.16|21271.16|21151.16|21273.16|21153.16|21271.11|21151.11|10
1633655980000|2021-10-08 01:19:40|21271.75|21151.75|21271.98|21151.98|21272.45|21152.45|21271.48|21151.48|10
1633655990000|2021-10-08 01:19:50|21271.92|21151.92|21272.37|21152.37|21272.38|21152.38|21271.92|21151.92|9
1633656000000|2021-10-08 01:20:00|21272.3|21152.3|21272.96|21152.96|21273.65|21153.65|21271.5|21151.5|10
1633656010000|2021-10-08 01:20:10|21274.03|21154.03|21274.83|21154.83|21275.45|21155.45|21274.03|21154.03|10
1633656020000|2021-10-08 01:20:20|21274.42|21154.42|21272.83|21152.83|21275.09|21155.09|21272.83|21152.83|10
1633656030000|2021-10-08 01:20:30|21272.57|21152.57|21271.43|21151.43|21272.57|21152.57|21270.98|21150.98|10
1633656040000|2021-10-08 01:20:40|21271.34|21151.34|21270.44|21150.44|21271.42|21151.42|21270.22|21150.22|10
1633656050000|2021-10-08 01:20:50|21270.32|21150.32|21269.4|21149.4|21270.34|21150.34|21269.4|21149.4|10
1633656060000|2021-10-08 01:21:00|21269.98|21149.98|21269.95|21149.95|21270.8|21150.8|21269.79|21149.79|10
1633656070000|2021-10-08 01:21:10|21269.45|21149.45|21268.8|21148.8|21269.92|21149.92|21268.8|21148.8|9
1633656080000|2021-10-08 01:21:20|21268.67|21148.67|21269.06|21149.06|21269.49|21149.49|21268.67|21148.67|9
1633656090000|2021-10-08 01:21:30|21269.02|21149.02|21268.26|21148.26|21269.44|21149.44|21268.26|21148.26|7
1633656100000|2021-10-08 01:21:40|21268.14|21148.14|21269.74|21149.74|21269.74|21149.74|21268.14|21148.14|10
1633656110000|2021-10-08 01:21:50|21270.6|21150.6|21271.4|21151.4|21271.4|21151.4|21269.81|21149.81|7
1633656120000|2021-10-08 01:22:00|21271.61|21151.61|21271.59|21151.59|21272.33|21152.33|21271.28|21151.28|10
1633656130000|2021-10-08 01:22:10|21271.52|21151.52|21268.68|21148.68|21271.52|21151.52|21268.36|21148.36|10
1633656140000|2021-10-08 01:22:20|21268.52|21148.52|21269.15|21149.15|21269.15|21149.15|21267.99|21147.99|10
1633656150000|2021-10-08 01:22:30|21269.64|21149.64|21271.47|21151.47|21271.47|21151.47|21269.64|21149.64|9
1633656160000|2021-10-08 01:22:40|21271.46|21151.46|21271.92|21151.92|21272.17|21152.17|21271.46|21151.46|9
1633656170000|2021-10-08 01:22:50|21272|21152|21271.41|21151.41|21272|21152|21271.41|21151.41|9
1633656180000|2021-10-08 01:23:00|21271.31|21151.31|21273.65|21153.65|21273.7|21153.7|21271.31|21151.31|10
1633656190000|2021-10-08 01:23:10|21274|21154|21276|21156|21276.13|21156.13|21274|21154|10
1633656200000|2021-10-08 01:23:20|21275.83|21155.83|21277.92|21157.92|21277.92|21157.92|21275.83|21155.83|10
1633656210000|2021-10-08 01:23:30|21277.85|21157.85|21275.93|21155.93|21277.85|21157.85|21275.93|21155.93|10
1633656220000|2021-10-08 01:23:40|21276.61|21156.61|21278.16|21158.16|21278.16|21158.16|21276.05|21156.05|9
1633656230000|2021-10-08 01:23:50|21278.67|21158.67|21279.73|21159.73|21280.82|21160.82|21278.67|21158.67|10
1633656240000|2021-10-08 01:24:00|21280.2|21160.2|21282.27|21162.27|21282.27|21162.27|21280.2|21160.2|10
1633656250000|2021-10-08 01:24:10|21283.04|21163.04|21281.77|21161.77|21283.21|21163.21|21281.77|21161.77|9
1633656260000|2021-10-08 01:24:20|21281.29|21161.29|21281.88|21161.88|21282.82|21162.82|21281.29|21161.29|9
1633656270000|2021-10-08 01:24:30|21282.46|21162.46|21281.14|21161.14|21282.46|21162.46|21281.14|21161.14|10
1633656280000|2021-10-08 01:24:40|21281.12|21161.12|21281.19|21161.19|21281.36|21161.36|21280.79|21160.79|10
1633656290000|2021-10-08 01:24:50|21281.24|21161.24|21281.24|21161.24|21282.17|21162.17|21280.11|21160.11|10
1633656300000|2021-10-08 01:25:00|21280.49|21160.49|21281.81|21161.81|21281.81|21161.81|21280.02|21160.02|10
1633656310000|2021-10-08 01:25:10|21281.8|21161.8|21279.95|21159.95|21281.8|21161.8|21279.95|21159.95|9
1633656320000|2021-10-08 01:25:20|21279.55|21159.55|21281.6|21161.6|21281.6|21161.6|21279.55|21159.55|9
1633656330000|2021-10-08 01:25:30|21280.57|21160.57|21284.82|21164.82|21284.82|21164.82|21280.57|21160.57|9
1633656340000|2021-10-08 01:25:40|21284.68|21164.68|21286.22|21166.22|21286.56|21166.56|21283.93|21163.93|10
1633656350000|2021-10-08 01:25:50|21286.3|21166.3|21284.15|21164.15|21286.3|21166.3|21284.15|21164.15|10
1633656360000|2021-10-08 01:26:00|21284.21|21164.21|21284.67|21164.67|21285.65|21165.65|21284.21|21164.21|10
1633656370000|2021-10-08 01:26:10|21284.41|21164.41|21283.75|21163.75|21284.94|21164.94|21282.35|21162.35|9
1633656380000|2021-10-08 01:26:20|21283.87|21163.87|21284.38|21164.38|21284.38|21164.38|21282.3|21162.3|10
1633656390000|2021-10-08 01:26:30|21284.54|21164.54|21285.14|21165.14|21285.23|21165.23|21284.54|21164.54|9
1633656400000|2021-10-08 01:26:40|21285.5|21165.5|21285.72|21165.72|21285.72|21165.72|21284.09|21164.09|10
1633656410000|2021-10-08 01:26:50|21285.51|21165.51|21288.48|21168.48|21288.48|21168.48|21285.51|21165.51|9
1633656420000|2021-10-08 01:27:00|21289.81|21169.81|21291.35|21171.35|21291.53|21171.53|21289.72|21169.72|9
1633656430000|2021-10-08 01:27:10|21291.79|21171.79|21291.55|21171.55|21292.24|21172.24|21288.96|21168.96|10
1633656440000|2021-10-08 01:27:20|21291.62|21171.62|21295.6|21175.6|21295.6|21175.6|21291.62|21171.62|10
1633656450000|2021-10-08 01:27:30|21298.56|21178.56|21302.47|21182.47|21302.88|21182.88|21298.56|21178.56|10
1633656460000|2021-10-08 01:27:40|21302.68|21182.68|21307.55|21187.55|21307.55|21187.55|21302.68|21182.68|10
1633656470000|2021-10-08 01:27:50|21307.54|21187.54|21307.75|21187.75|21308.41|21188.41|21307.54|21187.54|9
1633656480000|2021-10-08 01:28:00|21307.91|21187.91|21309.11|21189.11|21309.47|21189.47|21306.86|21186.86|10
1633656490000|2021-10-08 01:28:10|21308.68|21188.68|21308.74|21188.74|21309.01|21189.01|21308.36|21188.36|10
1633656500000|2021-10-08 01:28:20|21307.28|21187.28|21309.03|21189.03|21309.03|21189.03|21307.28|21187.28|10
1633656510000|2021-10-08 01:28:30|21309.12|21189.12|21308.79|21188.79|21309.12|21189.12|21308.08|21188.08|10
1633656520000|2021-10-08 01:28:40|21309.88|21189.88|21311.47|21191.47|21311.63|21191.63|21309.4|21189.4|10
1633656530000|2021-10-08 01:28:50|21310.74|21190.74|21311.01|21191.01|21311.78|21191.78|21310.74|21190.74|10
1633656540000|2021-10-08 01:29:00|21311.47|21191.47|21313.65|21193.65|21313.65|21193.65|21311.41|21191.41|9
1633656550000|2021-10-08 01:29:10|21314.24|21194.24|21315.09|21195.09|21315.34|21195.34|21314.12|21194.12|10
1633656560000|2021-10-08 01:29:20|21315.1|21195.1|21315.93|21195.93|21316.3|21196.3|21314.43|21194.43|10
1633656570000|2021-10-08 01:29:30|21315.91|21195.91|21319.15|21199.15|21319.15|21199.15|21315.91|21195.91|9
1633656580000|2021-10-08 01:29:40|21318.65|21198.65|21318.2|21198.2|21320.22|21200.22|21318.2|21198.2|10
1633656590000|2021-10-08 01:29:50|21318.05|21198.05|21315.81|21195.81|21318.05|21198.05|21315.81|21195.81|10
1633656600000|2021-10-08 01:30:00|21315.77|21195.77|21311.6|21191.6|21315.77|21195.77|21311.6|21191.6|9
1633656610000|2021-10-08 01:30:10|21313.14|21193.14|21310.97|21190.97|21313.58|21193.58|21310.97|21190.97|10
1633656620000|2021-10-08 01:30:20|21310.72|21190.72|21309.06|21189.06|21311.66|21191.66|21309.06|21189.06|9
1633656630000|2021-10-08 01:30:30|21309.93|21189.93|21306.73|21186.73|21309.93|21189.93|21306.73|21186.73|10
1633656640000|2021-10-08 01:30:40|21306.2|21186.2|21298.4|21178.4|21306.2|21186.2|21297.42|21177.42|10
1633656650000|2021-10-08 01:30:50|21297.6|21177.6|21290.63|21170.63|21297.6|21177.6|21290.16|21170.16|10
1633656660000|2021-10-08 01:31:00|21290.44|21170.44|21289.66|21169.66|21290.44|21170.44|21289.21|21169.21|9
1633656670000|2021-10-08 01:31:10|21289.5|21169.5|21287.72|21167.72|21290.49|21170.49|21287.72|21167.72|10
1633656680000|2021-10-08 01:31:20|21287.81|21167.81|21283.41|21163.41|21288.01|21168.01|21283.41|21163.41|10
1633656690000|2021-10-08 01:31:30|21283.22|21163.22|21279.53|21159.53|21283.22|21163.22|21279.53|21159.53|10
1633656700000|2021-10-08 01:31:40|21280.51|21160.51|21280.51|21160.51|21281.1|21161.1|21279.58|21159.58|10
1633656710000|2021-10-08 01:31:50|21280.14|21160.14|21277.66|21157.66|21280.14|21160.14|21277.66|21157.66|10
1633656720000|2021-10-08 01:32:00|21277.84|21157.84|21278.14|21158.14|21279.45|21159.45|21277.84|21157.84|10
1633656730000|2021-10-08 01:32:10|21277.59|21157.59|21275.43|21155.43|21277.59|21157.59|21275.43|21155.43|9
1633656740000|2021-10-08 01:32:20|21274.56|21154.56|21275.3|21155.3|21275.68|21155.68|21274.56|21154.56|10
1633656750000|2021-10-08 01:32:30|21275.51|21155.51|21274.56|21154.56|21276.44|21156.44|21274.56|21154.56|10
1633656760000|2021-10-08 01:32:40|21274.54|21154.54|21275.1|21155.1|21275.17|21155.17|21273.83|21153.83|10
1633656770000|2021-10-08 01:32:50|21274.07|21154.07|21272.05|21152.05|21275.09|21155.09|21272.04|21152.04|9
1633656780000|2021-10-08 01:33:00|21270.86|21150.86|21270.7|21150.7|21270.86|21150.86|21269.63|21149.63|10
1633656790000|2021-10-08 01:33:10|21270.52|21150.52|21270.73|21150.73|21270.73|21150.73|21269.81|21149.81|10
1633656800000|2021-10-08 01:33:20|21271.02|21151.02|21273.58|21153.58|21274.2|21154.2|21271.02|21151.02|10
1633656810000|2021-10-08 01:33:30|21273.4|21153.4|21273.34|21153.34|21274.14|21154.14|21273.34|21153.34|10
1633656820000|2021-10-08 01:33:40|21272.9|21152.9|21271.61|21151.61|21272.9|21152.9|21271.5|21151.5|10
1633656830000|2021-10-08 01:33:50|21272.41|21152.41|21274.82|21154.82|21274.82|21154.82|21272.41|21152.41|10
1633656840000|2021-10-08 01:34:00|21274.95|21154.95|21278.49|21158.49|21278.49|21158.49|21274.95|21154.95|10
1633656850000|2021-10-08 01:34:10|21278.44|21158.44|21278.94|21158.94|21279.25|21159.25|21278.44|21158.44|10
1633656860000|2021-10-08 01:34:20|21279.49|21159.49|21279.54|21159.54|21279.54|21159.54|21278.96|21158.96|9
1633656870000|2021-10-08 01:34:30|21280.2|21160.2|21280.95|21160.95|21280.95|21160.95|21279.13|21159.13|9
1633656880000|2021-10-08 01:34:40|21281.07|21161.07|21281.11|21161.11|21281.11|21161.11|21280.01|21160.01|10
1633656890000|2021-10-08 01:34:50|21280.91|21160.91|21278.01|21158.01|21281.53|21161.53|21277.92|21157.92|10
1633656900000|2021-10-08 01:35:00|21280.04|21160.04|21281.83|21161.83|21281.99|21161.99|21279.65|21159.65|10
1633656910000|2021-10-08 01:35:10|21282.34|21162.34|21281.91|21161.91|21282.39|21162.39|21281.79|21161.79|10
1633656920000|2021-10-08 01:35:20|21281.47|21161.47|21278.11|21158.11|21281.47|21161.47|21278.1|21158.1|10
1633656930000|2021-10-08 01:35:30|21278.04|21158.04|21274.65|21154.65|21278.04|21158.04|21274.65|21154.65|10
1633656940000|2021-10-08 01:35:40|21274.86|21154.86|21272.61|21152.61|21274.86|21154.86|21272.61|21152.61|9
1633656950000|2021-10-08 01:35:50|21272.58|21152.58|21269.52|21149.52|21272.58|21152.58|21269.52|21149.52|10
1633656960000|2021-10-08 01:36:00|21269.13|21149.13|21267.09|21147.09|21269.13|21149.13|21267.09|21147.09|10
1633656970000|2021-10-08 01:36:10|21267.06|21147.06|21266.99|21146.99|21267.33|21147.33|21266.48|21146.48|10
1633656980000|2021-10-08 01:36:20|21266.21|21146.21|21267.17|21147.17|21267.17|21147.17|21266.21|21146.21|9
1633656990000|2021-10-08 01:36:30|21267.45|21147.45|21269.66|21149.66|21269.66|21149.66|21267.45|21147.45|10
1633657000000|2021-10-08 01:36:40|21270.55|21150.55|21270.43|21150.43|21271.01|21151.01|21270.24|21150.24|10
1633657010000|2021-10-08 01:36:50|21270.6|21150.6|21273.37|21153.37|21273.37|21153.37|21269.04|21149.04|10
1633657020000|2021-10-08 01:37:00|21274.41|21154.41|21282.06|21162.06|21282.06|21162.06|21274.41|21154.41|10
1633657030000|2021-10-08 01:37:10|21281.99|21161.99|21286.95|21166.95|21286.95|21166.95|21281.99|21161.99|9
1633657040000|2021-10-08 01:37:20|21286.74|21166.74|21286.54|21166.54|21287.58|21167.58|21286.22|21166.22|10
1633657050000|2021-10-08 01:37:30|21286.72|21166.72|21288.2|21168.2|21288.2|21168.2|21286.19|21166.19|10
1633657060000|2021-10-08 01:37:40|21287.99|21167.99|21290.31|21170.31|21290.31|21170.31|21287.86|21167.86|10
1633657070000|2021-10-08 01:37:50|21291.21|21171.21|21300.13|21180.13|21300.19|21180.19|21291.21|21171.21|10
1633657080000|2021-10-08 01:38:00|21301.02|21181.02|21301.91|21181.91|21302.24|21182.24|21300.64|21180.64|10
1633657090000|2021-10-08 01:38:10|21302.24|21182.24|21304.28|21184.28|21304.3|21184.3|21302.23|21182.23|10
1633657100000|2021-10-08 01:38:20|21303.29|21183.29|21306.15|21186.15|21306.15|21186.15|21303.25|21183.25|10
1633657110000|2021-10-08 01:38:30|21305.99|21185.99|21304.92|21184.92|21306.42|21186.42|21304.92|21184.92|10
1633657120000|2021-10-08 01:38:40|21304.97|21184.97|21303.38|21183.38|21306.35|21186.35|21303.38|21183.38|9
1633657130000|2021-10-08 01:38:50|21303.18|21183.18|21302.89|21182.89|21303.18|21183.18|21301.57|21181.57|10
1633657140000|2021-10-08 01:39:00|21303.06|21183.06|21306.58|21186.58|21306.58|21186.58|21303.06|21183.06|10
1633657150000|2021-10-08 01:39:10|21306.6|21186.6|21306.66|21186.66|21307.41|21187.41|21306.48|21186.48|9
1633657160000|2021-10-08 01:39:20|21305.8|21185.8|21306.29|21186.29|21306.83|21186.83|21305.41|21185.41|9
1633657170000|2021-10-08 01:39:30|21306.4|21186.4|21306.28|21186.28|21306.46|21186.46|21305.91|21185.91|8
1633657180000|2021-10-08 01:39:40|21306|21186|21304.95|21184.95|21306|21186|21304.95|21184.95|10
1633657190000|2021-10-08 01:39:50|21306.12|21186.12|21306.3|21186.3|21307.77|21187.77|21305.92|21185.92|10
1633657200000|2021-10-08 01:40:00|21305.89|21185.89|21306.66|21186.66|21306.9|21186.9|21305.38|21185.38|10
1633657210000|2021-10-08 01:40:10|21307.18|21187.18|21305.25|21185.25|21307.58|21187.58|21305.23|21185.23|10
1633657220000|2021-10-08 01:40:20|21304.47|21184.47|21303.2|21183.2|21304.49|21184.49|21303.06|21183.06|10
1633657230000|2021-10-08 01:40:30|21303.56|21183.56|21298|21178|21303.56|21183.56|21298|21178|10
1633657240000|2021-10-08 01:40:40|21297.37|21177.37|21292.61|21172.61|21297.37|21177.37|21292.61|21172.61|10
1633657250000|2021-10-08 01:40:50|21291.72|21171.72|21286.09|21166.09|21291.72|21171.72|21286.09|21166.09|10
1633657260000|2021-10-08 01:41:00|21283.51|21163.51|21283.84|21163.84|21283.84|21163.84|21283.18|21163.18|10
1633657270000|2021-10-08 01:41:10|21283.43|21163.43|21284.13|21164.13|21284.13|21164.13|21283.25|21163.25|10
1633657280000|2021-10-08 01:41:20|21283.75|21163.75|21284.62|21164.62|21285.16|21165.16|21283.75|21163.75|10
1633657290000|2021-10-08 01:41:30|21284.1|21164.1|21281.52|21161.52|21284.58|21164.58|21281.52|21161.52|9
1633657300000|2021-10-08 01:41:40|21281.93|21161.93|21276.9|21156.9|21281.93|21161.93|21275.31|21155.31|10
1633657310000|2021-10-08 01:41:50|21276.86|21156.86|21272.58|21152.58|21276.86|21156.86|21272.34|21152.34|10
1633657320000|2021-10-08 01:42:00|21273.16|21153.16|21275.56|21155.56|21275.56|21155.56|21272.98|21152.98|10
1633657330000|2021-10-08 01:42:10|21275.93|21155.93|21275.67|21155.67|21276.74|21156.74|21275.67|21155.67|10
1633657340000|2021-10-08 01:42:20|21275.96|21155.96|21276.66|21156.66|21276.75|21156.75|21275.96|21155.96|10
1633657350000|2021-10-08 01:42:30|21276.22|21156.22|21276.04|21156.04|21276.22|21156.22|21274.88|21154.88|10
1633657360000|2021-10-08 01:42:40|21276.29|21156.29|21275.98|21155.98|21276.64|21156.64|21275.98|21155.98|9
1633657370000|2021-10-08 01:42:50|21276.06|21156.06|21273.43|21153.43|21276.06|21156.06|21273.43|21153.43|10
1633657380000|2021-10-08 01:43:00|21272.94|21152.94|21272.47|21152.47|21273.51|21153.51|21272.47|21152.47|10
1633657390000|2021-10-08 01:43:10|21273.24|21153.24|21270.73|21150.73|21273.26|21153.26|21270.73|21150.73|10
1633657400000|2021-10-08 01:43:20|21270.85|21150.85|21269.61|21149.61|21270.85|21150.85|21269.03|21149.03|10
1633657410000|2021-10-08 01:43:30|21269.38|21149.38|21269.54|21149.54|21269.66|21149.66|21268.86|21148.86|10
1633657420000|2021-10-08 01:43:40|21268.79|21148.79|21268.28|21148.28|21268.99|21148.99|21268.28|21148.28|10
1633657430000|2021-10-08 01:43:50|21268.53|21148.53|21269.65|21149.65|21269.65|21149.65|21268.36|21148.36|10
1633657440000|2021-10-08 01:44:00|21269.45|21149.45|21271.34|21151.34|21271.79|21151.79|21269.22|21149.22|10
1633657450000|2021-10-08 01:44:10|21271.08|21151.08|21271.89|21151.89|21272|21152|21270.95|21150.95|10
1633657460000|2021-10-08 01:44:20|21270.64|21150.64|21270.93|21150.93|21271.35|21151.35|21270.54|21150.54|10
1633657470000|2021-10-08 01:44:30|21271.03|21151.03|21266.7|21146.7|21271.09|21151.09|21266.7|21146.7|10
1633657480000|2021-10-08 01:44:40|21266.28|21146.28|21259.05|21139.05|21266.28|21146.28|21258.68|21138.68|10
1633657490000|2021-10-08 01:44:50|21258.73|21138.73|21258.99|21138.99|21259.04|21139.04|21258.09|21138.09|10
1633657500000|2021-10-08 01:45:00|21259.01|21139.01|21259.64|21139.64|21259.64|21139.64|21258.52|21138.52|10
1633657510000|2021-10-08 01:45:10|21259.86|21139.86|21256.93|21136.93|21259.86|21139.86|21256.3|21136.3|10
1633657520000|2021-10-08 01:45:20|21256.99|21136.99|21257.71|21137.71|21257.71|21137.71|21254.34|21134.34|10
1633657530000|2021-10-08 01:45:30|21258.2|21138.2|21255.95|21135.95|21258.2|21138.2|21255.39|21135.39|10
1633657540000|2021-10-08 01:45:40|21255.61|21135.61|21257.2|21137.2|21257.43|21137.43|21255.61|21135.61|10
1633657550000|2021-10-08 01:45:50|21257.53|21137.53|21256.12|21136.12|21258.41|21138.41|21256.09|21136.09|10
1633657560000|2021-10-08 01:46:00|21255.05|21135.05|21253.21|21133.21|21255.05|21135.05|21252.95|21132.95|10
1633657570000|2021-10-08 01:46:10|21253.03|21133.03|21250.82|21130.82|21253.06|21133.06|21250.82|21130.82|10
1633657580000|2021-10-08 01:46:20|21249.42|21129.42|21246.06|21126.06|21249.42|21129.42|21246.06|21126.06|10
1633657590000|2021-10-08 01:46:30|21245.28|21125.28|21242.63|21122.63|21245.28|21125.28|21242.51|21122.51|10
1633657600000|2021-10-08 01:46:40|21242.99|21122.99|21242.85|21122.85|21242.99|21122.99|21241.96|21121.96|9
1633657610000|2021-10-08 01:46:50|21242.58|21122.58|21241.49|21121.49|21242.58|21122.58|21241.33|21121.33|10
1633657620000|2021-10-08 01:47:00|21241.78|21121.78|21238.71|21118.71|21241.78|21121.78|21238.64|21118.64|10
1633657630000|2021-10-08 01:47:10|21238.98|21118.98|21240.61|21120.61|21240.63|21120.63|21238.98|21118.98|10
1633657640000|2021-10-08 01:47:20|21239.31|21119.31|21237.06|21117.06|21239.31|21119.31|21237.06|21117.06|10
1633657650000|2021-10-08 01:47:30|21236.3|21116.3|21235.04|21115.04|21236.65|21116.65|21234.5|21114.5|10
1633657660000|2021-10-08 01:47:40|21233.87|21113.87|21232.09|21112.09|21233.87|21113.87|21231.39|21111.39|9
1633657670000|2021-10-08 01:47:50|21232.43|21112.43|21229.93|21109.93|21232.43|21112.43|21229.43|21109.43|10
1633657680000|2021-10-08 01:48:00|21230.06|21110.06|21229.22|21109.22|21230.06|21110.06|21228.89|21108.89|9
1633657690000|2021-10-08 01:48:10|21228.87|21108.87|21228.99|21108.99|21229.26|21109.26|21228.21|21108.21|10
1633657700000|2021-10-08 01:48:20|21230.12|21110.12|21229.61|21109.61|21230.29|21110.29|21228.55|21108.55|10
1633657710000|2021-10-08 01:48:30|21229.87|21109.87|21232.22|21112.22|21232.22|21112.22|21229.31|21109.31|10
1633657720000|2021-10-08 01:48:40|21232.69|21112.69|21235.65|21115.65|21236.09|21116.09|21232.69|21112.69|10
1633657730000|2021-10-08 01:48:50|21235.62|21115.62|21242.92|21122.92|21242.92|21122.92|21235.62|21115.62|10
1633657740000|2021-10-08 01:49:00|21243.29|21123.29|21248.5|21128.5|21248.77|21128.77|21243.01|21123.01|10
1633657750000|2021-10-08 01:49:10|21249.05|21129.05|21254.01|21134.01|21254.36|21134.36|21249.05|21129.05|10
1633657760000|2021-10-08 01:49:20|21254.24|21134.24|21257.88|21137.88|21257.88|21137.88|21254.24|21134.24|10
1633657770000|2021-10-08 01:49:30|21258.04|21138.04|21256.56|21136.56|21258.04|21138.04|21256.56|21136.56|10
1633657780000|2021-10-08 01:49:40|21256.58|21136.58|21252.9|21132.9|21256.58|21136.58|21252.9|21132.9|9
1633657790000|2021-10-08 01:49:50|21253.25|21133.25|21254.34|21134.34|21254.34|21134.34|21253.08|21133.08|10
1633657800000|2021-10-08 01:50:00|21255.01|21135.01|21256.17|21136.17|21257.42|21137.42|21255.01|21135.01|10
1633657810000|2021-10-08 01:50:10|21256.1|21136.1|21253.32|21133.32|21256.1|21136.1|21253.32|21133.32|10
1633657820000|2021-10-08 01:50:20|21252.25|21132.25|21250.13|21130.13|21252.25|21132.25|21250.1|21130.1|10
1633657830000|2021-10-08 01:50:30|21249.85|21129.85|21247.56|21127.56|21250.87|21130.87|21247.56|21127.56|10
1633657840000|2021-10-08 01:50:40|21247.38|21127.38|21247.41|21127.41|21247.43|21127.43|21246.35|21126.35|10
1633657850000|2021-10-08 01:50:50|21247.2|21127.2|21249.43|21129.43|21249.43|21129.43|21247.2|21127.2|9
1633657860000|2021-10-08 01:51:00|21250.06|21130.06|21251.89|21131.89|21251.98|21131.98|21250.06|21130.06|10
1633657870000|2021-10-08 01:51:10|21253.4|21133.4|21253.86|21133.86|21253.86|21133.86|21253.16|21133.16|9
1633657880000|2021-10-08 01:51:20|21254.44|21134.44|21258.04|21138.04|21258.04|21138.04|21254.44|21134.44|9
1633657890000|2021-10-08 01:51:30|21258.1|21138.1|21259.12|21139.12|21259.12|21139.12|21258.1|21138.1|10
1633657900000|2021-10-08 01:51:40|21259.53|21139.53|21260.84|21140.84|21260.84|21140.84|21259.36|21139.36|9
1633657910000|2021-10-08 01:51:50|21261.25|21141.25|21261.93|21141.93|21261.93|21141.93|21261.07|21141.07|9
1633657920000|2021-10-08 01:52:00|21262.39|21142.39|21264.52|21144.52|21264.52|21144.52|21261.53|21141.53|9
1633657930000|2021-10-08 01:52:10|21264.39|21144.39|21264.04|21144.04|21264.75|21144.75|21264|21144|9
1633657940000|2021-10-08 01:52:20|21265.26|21145.26|21267.12|21147.12|21267.12|21147.12|21264.93|21144.93|8
1633657950000|2021-10-08 01:52:30|21267.36|21147.36|21270.43|21150.43|21270.43|21150.43|21267.36|21147.36|10
1633657960000|2021-10-08 01:52:40|21270.52|21150.52|21271.93|21151.93|21271.93|21151.93|21270.34|21150.34|9
1633657970000|2021-10-08 01:52:50|21271.83|21151.83|21277.69|21157.69|21277.73|21157.73|21271.83|21151.83|10
1633657980000|2021-10-08 01:53:00|21277.66|21157.66|21279.27|21159.27|21279.89|21159.89|21277.5|21157.5|10
1633657990000|2021-10-08 01:53:10|21279.21|21159.21|21281.14|21161.14|21281.14|21161.14|21279.21|21159.21|10
1633658000000|2021-10-08 01:53:20|21281.1|21161.1|21281.72|21161.72|21282.73|21162.73|21280.46|21160.46|10
1633658010000|2021-10-08 01:53:30|21281.52|21161.52|21282.28|21162.28|21282.28|21162.28|21280.38|21160.38|10
1633658020000|2021-10-08 01:53:40|21282.54|21162.54|21283.85|21163.85|21284.45|21164.45|21282.54|21162.54|10
1633658030000|2021-10-08 01:53:50|21283.73|21163.73|21283.39|21163.39|21284.1|21164.1|21283.39|21163.39|10
1633658040000|2021-10-08 01:54:00|21283.37|21163.37|21282.83|21162.83|21284.28|21164.28|21282.43|21162.43|10
1633658050000|2021-10-08 01:54:10|21282.98|21162.98|21280.7|21160.7|21282.98|21162.98|21280.7|21160.7|10
1633658060000|2021-10-08 01:54:20|21280.37|21160.37|21278.87|21158.87|21280.37|21160.37|21278.87|21158.87|10
1633658070000|2021-10-08 01:54:30|21278.72|21158.72|21278.21|21158.21|21279.07|21159.07|21278.21|21158.21|6
1633658080000|2021-10-08 01:54:40|21278.26|21158.26|21278.65|21158.65|21279.04|21159.04|21278.26|21158.26|10
1633658090000|2021-10-08 01:54:50|21278.41|21158.41|21275.97|21155.97|21278.61|21158.61|21275.97|21155.97|10
1633658100000|2021-10-08 01:55:00|21275.19|21155.19|21275.23|21155.23|21275.23|21155.23|21272.83|21152.83|10
1633658110000|2021-10-08 01:55:10|21275.1|21155.1|21275.13|21155.13|21275.51|21155.51|21274.78|21154.78|10
1633658120000|2021-10-08 01:55:20|21275.21|21155.21|21275.85|21155.85|21276.1|21156.1|21275|21155|10
1633658130000|2021-10-08 01:55:30|21275.95|21155.95|21275.07|21155.07|21275.95|21155.95|21274.48|21154.48|10
1633658140000|2021-10-08 01:55:40|21275.04|21155.04|21276.98|21156.98|21277.06|21157.06|21275.04|21155.04|10
1633658150000|2021-10-08 01:55:50|21276.82|21156.82|21279.93|21159.93|21279.98|21159.98|21276.82|21156.82|9
1633658160000|2021-10-08 01:56:00|21279.76|21159.76|21281.09|21161.09|21281.76|21161.76|21279.46|21159.46|10
1633658170000|2021-10-08 01:56:10|21281.34|21161.34|21283.92|21163.92|21283.92|21163.92|21281.34|21161.34|10
1633658180000|2021-10-08 01:56:20|21283.67|21163.67|21283.7|21163.7|21284.6|21164.6|21283.58|21163.58|10
1633658190000|2021-10-08 01:56:30|21283.52|21163.52|21283.77|21163.77|21284.26|21164.26|21282.94|21162.94|10
1633658200000|2021-10-08 01:56:40|21283.23|21163.23|21283.64|21163.64|21283.79|21163.79|21283.23|21163.23|10
1633658210000|2021-10-08 01:56:50|21283.68|21163.68|21283.49|21163.49|21284.95|21164.95|21283.47|21163.47|10
1633658220000|2021-10-08 01:57:00|21283.1|21163.1|21283.44|21163.44|21283.45|21163.45|21282.75|21162.75|10
1633658230000|2021-10-08 01:57:10|21283.26|21163.26|21287.28|21167.28|21287.56|21167.56|21283.26|21163.26|10
1633658240000|2021-10-08 01:57:20|21287.34|21167.34|21290.01|21170.01|21290.13|21170.13|21287.34|21167.34|9
1633658250000|2021-10-08 01:57:30|21289.99|21169.99|21290.47|21170.47|21291.06|21171.06|21289.99|21169.99|9
1633658260000|2021-10-08 01:57:40|21290.58|21170.58|21289.46|21169.46|21290.58|21170.58|21288.96|21168.96|9
1633658270000|2021-10-08 01:57:50|21289.98|21169.98|21290.38|21170.38|21291.23|21171.23|21289.72|21169.72|9
1633658280000|2021-10-08 01:58:00|21290.11|21170.11|21291.26|21171.26|21291.26|21171.26|21289.76|21169.76|10
1633658290000|2021-10-08 01:58:10|21291.06|21171.06|21291.83|21171.83|21291.83|21171.83|21291.01|21171.01|9
1633658300000|2021-10-08 01:58:20|21291.13|21171.13|21288.58|21168.58|21291.13|21171.13|21288.58|21168.58|9
1633658310000|2021-10-08 01:58:30|21288.23|21168.23|21287.48|21167.48|21288.67|21168.67|21287.48|21167.48|10
1633658320000|2021-10-08 01:58:40|21288.35|21168.35|21288.1|21168.1|21288.44|21168.44|21288.1|21168.1|9
1633658330000|2021-10-08 01:58:50|21287.76|21167.76|21287.21|21167.21|21287.76|21167.76|21287.21|21167.21|10
1633658340000|2021-10-08 01:59:00|21287.27|21167.27|21287.14|21167.14|21287.79|21167.79|21286.67|21166.67|10
1633658350000|2021-10-08 01:59:10|21287.16|21167.16|21286.94|21166.94|21287.65|21167.65|21286.29|21166.29|9
1633658360000|2021-10-08 01:59:20|21286.95|21166.95|21284.92|21164.92|21286.95|21166.95|21284.92|21164.92|10
1633658370000|2021-10-08 01:59:30|21284.87|21164.87|21287.61|21167.61|21287.61|21167.61|21284.73|21164.73|10
1633658380000|2021-10-08 01:59:40|21287.27|21167.27|21286.76|21166.76|21287.27|21167.27|21286.76|21166.76|9
1633658390000|2021-10-08 01:59:50|21286.94|21166.94|21285.43|21165.43|21286.94|21166.94|21285.43|21165.43|10
1633658400000|2021-10-08 02:00:00|21285.82|21165.82|21284.31|21164.31|21285.89|21165.89|21283.68|21163.68|10
1633658410000|2021-10-08 02:00:10|21285.22|21165.22|21287.18|21167.18|21287.35|21167.35|21285.18|21165.18|10
1633658420000|2021-10-08 02:00:20|21286.2|21166.2|21285.46|21165.46|21286.2|21166.2|21284.78|21164.78|10
1633658430000|2021-10-08 02:00:30|21285.32|21165.32|21279.88|21159.88|21285.32|21165.32|21279.88|21159.88|10
1633658440000|2021-10-08 02:00:40|21279.36|21159.36|21276.62|21156.62|21279.64|21159.64|21276.62|21156.62|10
1633658450000|2021-10-08 02:00:50|21277.25|21157.25|21278.12|21158.12|21278.12|21158.12|21276.35|21156.35|10
1633658460000|2021-10-08 02:01:00|21278.67|21158.67|21284.48|21164.48|21284.48|21164.48|21278.67|21158.67|10
1633658470000|2021-10-08 02:01:10|21284.89|21164.89|21289.05|21169.05|21289.05|21169.05|21284.89|21164.89|9
1633658480000|2021-10-08 02:01:20|21288.95|21168.95|21290.07|21170.07|21290.07|21170.07|21288.35|21168.35|10
1633658490000|2021-10-08 02:01:30|21290.68|21170.68|21293.14|21173.14|21293.14|21173.14|21290.68|21170.68|10
1633658500000|2021-10-08 02:01:40|21293.02|21173.02|21294.24|21174.24|21294.3|21174.3|21293.02|21173.02|10
1633658510000|2021-10-08 02:01:50|21293.95|21173.95|21292.86|21172.86|21293.95|21173.95|21292.36|21172.36|10
1633658520000|2021-10-08 02:02:00|21293.01|21173.01|21292.12|21172.12|21293.01|21173.01|21292.12|21172.12|9
1633658530000|2021-10-08 02:02:10|21291.13|21171.13|21292.4|21172.4|21292.47|21172.47|21291.13|21171.13|10
1633658540000|2021-10-08 02:02:20|21292.47|21172.47|21293.91|21173.91|21293.91|21173.91|21292.47|21172.47|10
1633658550000|2021-10-08 02:02:30|21293.5|21173.5|21292.49|21172.49|21293.69|21173.69|21292.42|21172.42|10
1633658560000|2021-10-08 02:02:40|21292.15|21172.15|21296.3|21176.3|21296.3|21176.3|21291.42|21171.42|10
1633658570000|2021-10-08 02:02:50|21296.1|21176.1|21297.25|21177.25|21297.59|21177.59|21296.1|21176.1|10
1633658580000|2021-10-08 02:03:00|21297.47|21177.47|21299.85|21179.85|21299.85|21179.85|21297.47|21177.47|10
1633658590000|2021-10-08 02:03:10|21299.23|21179.23|21299.95|21179.95|21300.77|21180.77|21299.14|21179.14|10
1633658600000|2021-10-08 02:03:20|21300.3|21180.3|21301.74|21181.74|21301.74|21181.74|21300.13|21180.13|10
1633658610000|2021-10-08 02:03:30|21302.22|21182.22|21301.4|21181.4|21302.22|21182.22|21301.3|21181.3|9
1633658620000|2021-10-08 02:03:40|21300.9|21180.9|21298.29|21178.29|21300.9|21180.9|21298.29|21178.29|10
1633658630000|2021-10-08 02:03:50|21298.3|21178.3|21298.95|21178.95|21299.3|21179.3|21297.88|21177.88|10
1633658640000|2021-10-08 02:04:00|21297.38|21177.38|21297.36|21177.36|21297.74|21177.74|21297.19|21177.19|9
1633658650000|2021-10-08 02:04:10|21297.19|21177.19|21296.99|21176.99|21297.42|21177.42|21296.99|21176.99|10
1633658660000|2021-10-08 02:04:20|21296.96|21176.96|21296.64|21176.64|21298.39|21178.39|21296.64|21176.64|10
1633658670000|2021-10-08 02:04:30|21296.06|21176.06|21293.49|21173.49|21296.06|21176.06|21293.49|21173.49|10
1633658680000|2021-10-08 02:04:40|21292.69|21172.69|21292.91|21172.91|21292.91|21172.91|21292.02|21172.02|10
1633658690000|2021-10-08 02:04:50|21293.04|21173.04|21287.54|21167.54|21293.04|21173.04|21287.34|21167.34|10
1633658700000|2021-10-08 02:05:00|21287.17|21167.17|21285.43|21165.43|21287.17|21167.17|21285.43|21165.43|10
1633658710000|2021-10-08 02:05:10|21284.88|21164.88|21284.63|21164.63|21285.05|21165.05|21283.71|21163.71|9
1633658720000|2021-10-08 02:05:20|21284.77|21164.77|21281.7|21161.7|21284.77|21164.77|21280.73|21160.73|10
1633658730000|2021-10-08 02:05:30|21280.72|21160.72|21279.5|21159.5|21280.98|21160.98|21279.39|21159.39|10
1633658740000|2021-10-08 02:05:40|21279.22|21159.22|21274.4|21154.4|21279.22|21159.22|21274.4|21154.4|10
1633658750000|2021-10-08 02:05:50|21274.52|21154.52|21269.18|21149.18|21274.52|21154.52|21269.18|21149.18|10
1633658760000|2021-10-08 02:06:00|21269.71|21149.71|21268.14|21148.14|21270.18|21150.18|21267.98|21147.98|10
1633658770000|2021-10-08 02:06:10|21268.01|21148.01|21265.34|21145.34|21268.01|21148.01|21265.34|21145.34|10
1633658780000|2021-10-08 02:06:20|21265.57|21145.57|21265.31|21145.31|21266.11|21146.11|21265.15|21145.15|10
1633658790000|2021-10-08 02:06:30|21265.28|21145.28|21267.5|21147.5|21267.5|21147.5|21265.28|21145.28|10
1633658800000|2021-10-08 02:06:40|21268.45|21148.45|21268.63|21148.63|21268.63|21148.63|21267.88|21147.88|10
1633658810000|2021-10-08 02:06:50|21268.03|21148.03|21266.85|21146.85|21268.25|21148.25|21266.85|21146.85|9
1633658820000|2021-10-08 02:07:00|21266.66|21146.66|21264.68|21144.68|21266.66|21146.66|21264.68|21144.68|9
1633658830000|2021-10-08 02:07:10|21265.16|21145.16|21257.63|21137.63|21265.16|21145.16|21257.63|21137.63|10
1633658840000|2021-10-08 02:07:20|21257.76|21137.76|21257.42|21137.42|21258.39|21138.39|21257.14|21137.14|10
1633658850000|2021-10-08 02:07:30|21257.99|21137.99|21258.03|21138.03|21258.58|21138.58|21257.65|21137.65|9
1633658860000|2021-10-08 02:07:40|21257.58|21137.58|21257.03|21137.03|21257.86|21137.86|21256.36|21136.36|10
1633658870000|2021-10-08 02:07:50|21256.46|21136.46|21254.37|21134.37|21256.48|21136.48|21253.83|21133.83|9
1633658880000|2021-10-08 02:08:00|21254.52|21134.52|21248.36|21128.36|21254.52|21134.52|21248.36|21128.36|10
1633658890000|2021-10-08 02:08:10|21247.73|21127.73|21247.95|21127.95|21249.14|21129.14|21245.67|21125.67|10
1633658900000|2021-10-08 02:08:20|21247.48|21127.48|21246.01|21126.01|21247.48|21127.48|21245.38|21125.38|10
1633658910000|2021-10-08 02:08:30|21245.95|21125.95|21243.55|21123.55|21246.44|21126.44|21242.33|21122.33|9
1633658920000|2021-10-08 02:08:40|21243.51|21123.51|21244.33|21124.33|21244.97|21124.97|21243.51|21123.51|10
1633658930000|2021-10-08 02:08:50|21244.32|21124.32|21243.15|21123.15|21244.56|21124.56|21243.15|21123.15|10
1633658940000|2021-10-08 02:09:00|21243.04|21123.04|21232.97|21112.97|21243.04|21123.04|21232.97|21112.97|10
1633658950000|2021-10-08 02:09:10|21233.36|21113.36|21220.62|21100.62|21233.36|21113.36|21220.62|21100.62|10
1633658960000|2021-10-08 02:09:20|21220.68|21100.68|21215.38|21095.38|21220.68|21100.68|21215.38|21095.38|10
1633658970000|2021-10-08 02:09:30|21213.37|21093.37|21211.36|21091.36|21213.84|21093.84|21211.36|21091.36|10
1633658980000|2021-10-08 02:09:40|21211.67|21091.67|21211.81|21091.81|21211.81|21091.81|21210.24|21090.24|9
1633658990000|2021-10-08 02:09:50|21211.65|21091.65|21210.86|21090.86|21211.65|21091.65|21210.67|21090.67|9
1633659000000|2021-10-08 02:10:00|21210.43|21090.43|21211.87|21091.87|21212.29|21092.29|21210.43|21090.43|10
1633659010000|2021-10-08 02:10:10|21212.47|21092.47|21210.25|21090.25|21213.13|21093.13|21210.25|21090.25|10
1633659020000|2021-10-08 02:10:20|21210.08|21090.08|21209.53|21089.53|21210.08|21090.08|21209.33|21089.33|9
1633659030000|2021-10-08 02:10:30|21207.95|21087.95|21207.67|21087.67|21208.23|21088.23|21207.58|21087.58|10
1633659040000|2021-10-08 02:10:40|21207.2|21087.2|21201.47|21081.47|21207.2|21087.2|21201.47|21081.47|9
1633659050000|2021-10-08 02:10:50|21200.22|21080.22|21195.52|21075.52|21200.22|21080.22|21195.42|21075.42|10
1633659060000|2021-10-08 02:11:00|21194.57|21074.57|21195.65|21075.65|21195.65|21075.65|21192.7|21072.7|10
1633659070000|2021-10-08 02:11:10|21195.68|21075.68|21195.56|21075.56|21196.76|21076.76|21195.27|21075.27|10
1633659080000|2021-10-08 02:11:20|21194.98|21074.98|21198.23|21078.23|21198.23|21078.23|21194.35|21074.35|10
1633659090000|2021-10-08 02:11:30|21198.49|21078.49|21197.82|21077.82|21199.12|21079.12|21197.43|21077.43|10
1633659100000|2021-10-08 02:11:40|21197.79|21077.79|21196.11|21076.11|21197.79|21077.79|21195.52|21075.52|10
1633659110000|2021-10-08 02:11:50|21195.65|21075.65|21192.94|21072.94|21195.65|21075.65|21192.94|21072.94|9
1633659120000|2021-10-08 02:12:00|21192.5|21072.5|21193.17|21073.17|21193.39|21073.39|21192.5|21072.5|10
1633659130000|2021-10-08 02:12:10|21193.15|21073.15|21190.39|21070.39|21193.15|21073.15|21189.7|21069.7|10
1633659140000|2021-10-08 02:12:20|21190.33|21070.33|21191.16|21071.16|21191.57|21071.57|21190.17|21070.17|10
1633659150000|2021-10-08 02:12:30|21190.95|21070.95|21189.39|21069.39|21190.95|21070.95|21189.39|21069.39|10
1633659160000|2021-10-08 02:12:40|21188.66|21068.66|21186.71|21066.71|21188.66|21068.66|21186.71|21066.71|10
1633659170000|2021-10-08 02:12:50|21185.86|21065.86|21184.01|21064.01|21185.86|21065.86|21183.68|21063.68|10
1633659180000|2021-10-08 02:13:00|21183.86|21063.86|21183.6|21063.6|21184.9|21064.9|21183.6|21063.6|10
1633659190000|2021-10-08 02:13:10|21183.83|21063.83|21182.79|21062.79|21183.88|21063.88|21182.69|21062.69|9
1633659200000|2021-10-08 02:13:20|21181.97|21061.97|21167.66|21047.66|21181.97|21061.97|21167.66|21047.66|10
1633659210000|2021-10-08 02:13:30|21167.95|21047.95|21167.7|21047.7|21169.11|21049.11|21166.79|21046.79|10
1633659220000|2021-10-08 02:13:40|21167.27|21047.27|21170.43|21050.43|21170.43|21050.43|21167.27|21047.27|10
1633659230000|2021-10-08 02:13:50|21170.83|21050.83|21173.43|21053.43|21173.43|21053.43|21170.83|21050.83|10
1633659240000|2021-10-08 02:14:00|21174.35|21054.35|21175.98|21055.98|21176.13|21056.13|21174.35|21054.35|10
1633659250000|2021-10-08 02:14:10|21175.65|21055.65|21175.78|21055.78|21176.74|21056.74|21175.65|21055.65|10
1633659260000|2021-10-08 02:14:20|21175.19|21055.19|21176.41|21056.41|21176.41|21056.41|21174.7|21054.7|9
1633659270000|2021-10-08 02:14:30|21177.07|21057.07|21177.41|21057.41|21177.8|21057.8|21177.07|21057.07|10
1633659280000|2021-10-08 02:14:40|21177.32|21057.32|21178.29|21058.29|21178.31|21058.31|21177.13|21057.13|9
1633659290000|2021-10-08 02:14:50|21178.99|21058.99|21178.54|21058.54|21179.18|21059.18|21178.36|21058.36|9
1633659300000|2021-10-08 02:15:00|21178.41|21058.41|21177.76|21057.76|21178.41|21058.41|21176.87|21056.87|10
1633659310000|2021-10-08 02:15:10|21178.15|21058.15|21178.35|21058.35|21178.8|21058.8|21178.15|21058.15|10
1633659320000|2021-10-08 02:15:20|21177.75|21057.75|21178.8|21058.8|21179.09|21059.09|21177.38|21057.38|9
1633659330000|2021-10-08 02:15:30|21179.41|21059.41|21177.86|21057.86|21179.55|21059.55|21177.86|21057.86|10
1633659340000|2021-10-08 02:15:40|21175.51|21055.51|21181.21|21061.21|21181.36|21061.36|21175.51|21055.51|10
1633659350000|2021-10-08 02:15:50|21182.86|21062.86|21184.17|21064.17|21184.41|21064.41|21182.86|21062.86|9
1633659360000|2021-10-08 02:16:00|21184.47|21064.47|21184.48|21064.48|21186.26|21066.26|21184.47|21064.47|10
1633659370000|2021-10-08 02:16:10|21184.26|21064.26|21185.37|21065.37|21186.68|21066.68|21184.26|21064.26|10
1633659380000|2021-10-08 02:16:20|21185.61|21065.61|21185.4|21065.4|21186.34|21066.34|21185.4|21065.4|10
1633659390000|2021-10-08 02:16:30|21185.3|21065.3|21187.91|21067.91|21187.91|21067.91|21185.3|21065.3|10
1633659400000|2021-10-08 02:16:40|21187.38|21067.38|21188.52|21068.52|21188.52|21068.52|21187.38|21067.38|10
1633659410000|2021-10-08 02:16:50|21190.11|21070.11|21192.3|21072.3|21192.95|21072.95|21190.11|21070.11|10
1633659420000|2021-10-08 02:17:00|21192.11|21072.11|21190.46|21070.46|21192.25|21072.25|21190|21070|10
1633659430000|2021-10-08 02:17:10|21190.37|21070.37|21187.33|21067.33|21190.37|21070.37|21187.1|21067.1|10
1633659440000|2021-10-08 02:17:20|21186.9|21066.9|21185.47|21065.47|21186.9|21066.9|21185.47|21065.47|10
1633659450000|2021-10-08 02:17:30|21185.37|21065.37|21183.34|21063.34|21185.37|21065.37|21183.06|21063.06|10
1633659460000|2021-10-08 02:17:40|21183.26|21063.26|21183.09|21063.09|21183.38|21063.38|21182.12|21062.12|10
1633659470000|2021-10-08 02:17:50|21183.04|21063.04|21181.91|21061.91|21183.04|21063.04|21181.91|21061.91|10
1633659480000|2021-10-08 02:18:00|21180.42|21060.42|21175.89|21055.89|21180.42|21060.42|21175.89|21055.89|10
1633659490000|2021-10-08 02:18:10|21176.03|21056.03|21175.02|21055.02|21176.12|21056.12|21175.02|21055.02|9
1633659500000|2021-10-08 02:18:20|21174.65|21054.65|21171.22|21051.22|21174.65|21054.65|21171.22|21051.22|10
1633659510000|2021-10-08 02:18:30|21170.88|21050.88|21161.45|21041.45|21170.88|21050.88|21161.45|21041.45|10
1633659520000|2021-10-08 02:18:40|21161.26|21041.26|21160.21|21040.21|21161.39|21041.39|21160.21|21040.21|9
1633659530000|2021-10-08 02:18:50|21160.5|21040.5|21157.83|21037.83|21160.68|21040.68|21157.64|21037.64|10
1633659540000|2021-10-08 02:19:00|21158.09|21038.09|21155.47|21035.47|21158.09|21038.09|21155.13|21035.13|10
1633659550000|2021-10-08 02:19:10|21156.19|21036.19|21157.82|21037.82|21157.85|21037.85|21155.49|21035.49|10
1633659560000|2021-10-08 02:19:20|21158.02|21038.02|21160.29|21040.29|21161|21041|21158.02|21038.02|10
1633659570000|2021-10-08 02:19:30|21160.77|21040.77|21158.41|21038.41|21160.91|21040.91|21158.41|21038.41|10
1633659580000|2021-10-08 02:19:40|21157.75|21037.75|21150.96|21030.96|21157.75|21037.75|21150.96|21030.96|10
1633659590000|2021-10-08 02:19:50|21151.23|21031.23|21144.38|21024.38|21151.23|21031.23|21144.38|21024.38|10
1633659600000|2021-10-08 02:20:00|21144.6|21024.6|21141.3|21021.3|21144.6|21024.6|21141.3|21021.3|10
1633659610000|2021-10-08 02:20:10|21140.43|21020.43|21130.75|21010.75|21140.43|21020.43|21130.27|21010.27|10
1633659620000|2021-10-08 02:20:20|21130.38|21010.38|21129.01|21009.01|21131.04|21011.04|21128.7|21008.7|10
1633659630000|2021-10-08 02:20:30|21128.86|21008.86|21130.01|21010.01|21130.07|21010.07|21128.36|21008.36|10
1633659640000|2021-10-08 02:20:40|21131.12|21011.12|21131.15|21011.15|21131.31|21011.31|21130.51|21010.51|10
1633659650000|2021-10-08 02:20:50|21131.49|21011.49|21131.93|21011.93|21132.25|21012.25|21131.21|21011.21|10
1633659660000|2021-10-08 02:21:00|21131.92|21011.92|21129.89|21009.89|21132.61|21012.61|21129.89|21009.89|10
1633659670000|2021-10-08 02:21:10|21128.77|21008.77|21130.86|21010.86|21130.96|21010.96|21128.28|21008.28|10
1633659680000|2021-10-08 02:21:20|21131.59|21011.59|21128.49|21008.49|21131.59|21011.59|21128.49|21008.49|10
1633659690000|2021-10-08 02:21:30|21128.75|21008.75|21128.13|21008.13|21129.04|21009.04|21128.13|21008.13|10
1633659700000|2021-10-08 02:21:40|21127.92|21007.92|21125.16|21005.16|21128|21008|21125.16|21005.16|10
1633659710000|2021-10-08 02:21:50|21124.51|21004.51|21124.2|21004.2|21124.51|21004.51|21123.75|21003.75|10
1633659720000|2021-10-08 02:22:00|21125.61|21005.61|21125.56|21005.56|21125.92|21005.92|21124.75|21004.75|10
1633659730000|2021-10-08 02:22:10|21126.7|21006.7|21124.12|21004.12|21126.7|21006.7|21124.12|21004.12|10
1633659740000|2021-10-08 02:22:20|21124.33|21004.33|21122.36|21002.36|21124.33|21004.33|21122.36|21002.36|10
1633659750000|2021-10-08 02:22:30|21122.17|21002.17|21122.36|21002.36|21122.69|21002.69|21122.1|21002.1|10
1633659760000|2021-10-08 02:22:40|21122|21002|21119.35|20999.35|21122|21002|21119.35|20999.35|10
1633659770000|2021-10-08 02:22:50|21118.97|20998.97|21118.64|20998.64|21118.97|20998.97|21117.61|20997.61|10
1633659780000|2021-10-08 02:23:00|21118.65|20998.65|21117.02|20997.02|21118.65|20998.65|21116.53|20996.53|10
1633659790000|2021-10-08 02:23:10|21117.82|20997.82|21116.64|20996.64|21117.82|20997.82|21116|20996|10
1633659800000|2021-10-08 02:23:20|21117.33|20997.33|21116.08|20996.08|21117.51|20997.51|21116.08|20996.08|10
1633659810000|2021-10-08 02:23:30|21116.28|20996.28|21112.02|20992.02|21116.28|20996.28|21111.91|20991.91|10
1633659820000|2021-10-08 02:23:40|21111.76|20991.76|21112.49|20992.49|21112.49|20992.49|21110.92|20990.92|10
1633659830000|2021-10-08 02:23:50|21111.79|20991.79|21118.54|20998.54|21118.79|20998.79|21111.79|20991.79|10
1633659840000|2021-10-08 02:24:00|21119.06|20999.06|21122.84|21002.84|21122.84|21002.84|21119.06|20999.06|10
1633659850000|2021-10-08 02:24:10|21123.6|21003.6|21126.33|21006.33|21127.15|21007.15|21123.6|21003.6|10
1633659860000|2021-10-08 02:24:20|21126.51|21006.51|21124.78|21004.78|21126.51|21006.51|21124.54|21004.54|10
1633659870000|2021-10-08 02:24:30|21124.97|21004.97|21128.36|21008.36|21128.36|21008.36|21124.97|21004.97|10
1633659880000|2021-10-08 02:24:40|21128.78|21008.78|21133.1|21013.1|21133.1|21013.1|21128.78|21008.78|10
1633659890000|2021-10-08 02:24:50|21133|21013|21133.07|21013.07|21133.44|21013.44|21132.08|21012.08|10
1633659900000|2021-10-08 02:25:00|21132.84|21012.84|21130.42|21010.42|21132.84|21012.84|21130.36|21010.36|10
1633659910000|2021-10-08 02:25:10|21130.33|21010.33|21132.08|21012.08|21132.86|21012.86|21129.93|21009.93|10
1633659920000|2021-10-08 02:25:20|21132.03|21012.03|21132.92|21012.92|21132.92|21012.92|21131.44|21011.44|10
1633659930000|2021-10-08 02:25:30|21132.77|21012.77|21134.51|21014.51|21134.52|21014.52|21132.77|21012.77|10
1633659940000|2021-10-08 02:25:40|21134.55|21014.55|21134.13|21014.13|21134.56|21014.56|21134.07|21014.07|10
1633659950000|2021-10-08 02:25:50|21133.51|21013.51|21134.1|21014.1|21135.48|21015.48|21133.37|21013.37|9
1633659960000|2021-10-08 02:26:00|21134|21014|21130.98|21010.98|21134|21014|21130.97|21010.97|9
1633659970000|2021-10-08 02:26:10|21131.16|21011.16|21128.49|21008.49|21131.16|21011.16|21128.49|21008.49|9
1633659980000|2021-10-08 02:26:20|21127.88|21007.88|21126.51|21006.51|21128.48|21008.48|21126.08|21006.08|10
1633659990000|2021-10-08 02:26:30|21125.9|21005.9|21129.07|21009.07|21129.07|21009.07|21125.9|21005.9|10
1633660000000|2021-10-08 02:26:40|21129.56|21009.56|21132.18|21012.18|21132.18|21012.18|21128.74|21008.74|10
1633660010000|2021-10-08 02:26:50|21132.31|21012.31|21133.41|21013.41|21133.94|21013.94|21131.58|21011.58|10
1633660020000|2021-10-08 02:27:00|21133.94|21013.94|21143.9|21023.9|21143.97|21023.97|21133.94|21013.94|10
1633660030000|2021-10-08 02:27:10|21145.37|21025.37|21146.78|21026.78|21146.78|21026.78|21145.21|21025.21|10
1633660040000|2021-10-08 02:27:20|21146.24|21026.24|21148.78|21028.78|21148.78|21028.78|21145.92|21025.92|10
1633660050000|2021-10-08 02:27:30|21149.05|21029.05|21149.82|21029.82|21150.35|21030.35|21149.05|21029.05|10
1633660060000|2021-10-08 02:27:40|21149.77|21029.77|21148.53|21028.53|21149.77|21029.77|21147.03|21027.03|10
1633660070000|2021-10-08 02:27:50|21147.82|21027.82|21126.22|21006.22|21147.82|21027.82|21126.22|21006.22|10
1633660080000|2021-10-08 02:28:00|21126.46|21006.46|21124.27|21004.27|21127.56|21007.56|21124.01|21004.01|10
1633660090000|2021-10-08 02:28:10|21124.22|21004.22|21123.18|21003.18|21124.89|21004.89|21122.59|21002.59|10
1633660100000|2021-10-08 02:28:20|21122.99|21002.99|21117.3|20997.3|21123.83|21003.83|21117.3|20997.3|10
1633660110000|2021-10-08 02:28:30|21116.55|20996.55|21115.1|20995.1|21116.55|20996.55|21114.31|20994.31|10
1633660120000|2021-10-08 02:28:40|21115.01|20995.01|21111.16|20991.16|21115.82|20995.82|21111.16|20991.16|10
1633660130000|2021-10-08 02:28:50|21111|20991|21108|20988|21111|20991|21107.89|20987.89|9
1633660140000|2021-10-08 02:29:00|21107.95|20987.95|21101.78|20981.78|21107.95|20987.95|21101.78|20981.78|10
1633660150000|2021-10-08 02:29:10|21101.09|20981.09|21094.46|20974.46|21101.09|20981.09|21094.46|20974.46|10
1633660160000|2021-10-08 02:29:20|21092.55|20972.55|21088.64|20968.64|21092.55|20972.55|21088.5|20968.5|10
1633660170000|2021-10-08 02:29:30|21088.91|20968.91|21078.78|20958.78|21088.91|20968.91|21078.78|20958.78|9
1633660180000|2021-10-08 02:29:40|21077.86|20957.86|21069.62|20949.62|21077.86|20957.86|21069.62|20949.62|10
1633660190000|2021-10-08 02:29:50|21069.39|20949.39|21068.71|20948.71|21070.21|20950.21|21066.57|20946.57|10
1633660200000|2021-10-08 02:30:00|21068.26|20948.26|21062.21|20942.21|21068.26|20948.26|21060.8|20940.8|10
1633660210000|2021-10-08 02:30:10|21061.95|20941.95|21058.77|20938.77|21061.95|20941.95|21057.23|20937.23|10
1633660220000|2021-10-08 02:30:20|21059.3|20939.3|21062.29|20942.29|21062.29|20942.29|21058.06|20938.06|10
1633660230000|2021-10-08 02:30:30|21061.88|20941.88|21075.86|20955.86|21075.86|20955.86|21061.88|20941.88|10
1633660240000|2021-10-08 02:30:40|21076.32|20956.32|21082.88|20962.88|21083.11|20963.11|21076.32|20956.32|10
1633660250000|2021-10-08 02:30:50|21082.65|20962.65|21084.77|20964.77|21085.11|20965.11|21082.59|20962.59|10
1633660260000|2021-10-08 02:31:00|21084.65|20964.65|21089.57|20969.57|21089.57|20969.57|21084.65|20964.65|10
1633660270000|2021-10-08 02:31:10|21088.28|20968.28|21092.09|20972.09|21092.09|20972.09|21088.28|20968.28|10
1633660280000|2021-10-08 02:31:20|21092.12|20972.12|21094.29|20974.29|21094.29|20974.29|21092.06|20972.06|10
1633660290000|2021-10-08 02:31:30|21094.55|20974.55|21091.24|20971.24|21096.01|20976.01|21091.24|20971.24|9
1633660300000|2021-10-08 02:31:40|21091.51|20971.51|21091.26|20971.26|21092.48|20972.48|21089.98|20969.98|10
1633660310000|2021-10-08 02:31:50|21090.5|20970.5|21089.2|20969.2|21090.5|20970.5|21089.16|20969.16|10
1633660320000|2021-10-08 02:32:00|21089.68|20969.68|21092.42|20972.42|21093.02|20973.02|21089.46|20969.46|10
1633660330000|2021-10-08 02:32:10|21092.65|20972.65|21095.94|20975.94|21095.94|20975.94|21092.65|20972.65|10
1633660340000|2021-10-08 02:32:20|21100.88|20980.88|21102.15|20982.15|21102.45|20982.45|21099.46|20979.46|10
1633660350000|2021-10-08 02:32:30|21102.11|20982.11|21090.05|20970.05|21102.11|20982.11|21090.05|20970.05|10
1633660360000|2021-10-08 02:32:40|21089.79|20969.79|21089.41|20969.41|21090.18|20970.18|21088.32|20968.32|10
1633660370000|2021-10-08 02:32:50|21089.76|20969.76|21091.06|20971.06|21091.54|20971.54|21089.76|20969.76|10
1633660380000|2021-10-08 02:33:00|21091.49|20971.49|21089.32|20969.32|21091.49|20971.49|21089.32|20969.32|10
1633660390000|2021-10-08 02:33:10|21089.65|20969.65|21089.31|20969.31|21090.39|20970.39|21089.31|20969.31|10
1633660400000|2021-10-08 02:33:20|21088.78|20968.78|21089.26|20969.26|21089.26|20969.26|21088.41|20968.41|10
1633660410000|2021-10-08 02:33:30|21089.5|20969.5|21087.05|20967.05|21089.5|20969.5|21086.92|20966.92|10
1633660420000|2021-10-08 02:33:40|21086.79|20966.79|21082.46|20962.46|21087.9|20967.9|21082.46|20962.46|10
1633660430000|2021-10-08 02:33:50|21081.87|20961.87|21079.35|20959.35|21081.87|20961.87|21079.35|20959.35|10
1633660440000|2021-10-08 02:34:00|21079.71|20959.71|21068.04|20948.04|21079.92|20959.92|21068.04|20948.04|10
1633660450000|2021-10-08 02:34:10|21066.65|20946.65|21064.26|20944.26|21068.35|20948.35|21064.26|20944.26|9
1633660460000|2021-10-08 02:34:20|21063.63|20943.63|21063.98|20943.98|21064.1|20944.1|21062.82|20942.82|10
1633660470000|2021-10-08 02:34:30|21063.93|20943.93|21063.7|20943.7|21064.73|20944.73|21063.36|20943.36|10
1633660480000|2021-10-08 02:34:40|21064.2|20944.2|21063.94|20943.94|21064.94|20944.94|21063.46|20943.46|10
1633660490000|2021-10-08 02:34:50|21063.39|20943.39|21060.5|20940.5|21063.39|20943.39|21060.5|20940.5|10
1633660500000|2021-10-08 02:35:00|21060.18|20940.18|21058.62|20938.62|21060.55|20940.55|21058.62|20938.62|10
1633660510000|2021-10-08 02:35:10|21057.9|20937.9|21056.72|20936.72|21058.13|20938.13|21056.69|20936.69|10
1633660520000|2021-10-08 02:35:20|21057.95|20937.95|21054.12|20934.12|21058.46|20938.46|21054.12|20934.12|10
1633660530000|2021-10-08 02:35:30|21055.17|20935.17|21059.73|20939.73|21059.73|20939.73|21055.17|20935.17|9
1633660540000|2021-10-08 02:35:40|21057.65|20937.65|21062.1|20942.1|21062.1|20942.1|21057.62|20937.62|10
1633660550000|2021-10-08 02:35:50|21062.9|20942.9|21066.91|20946.91|21066.91|20946.91|21062.76|20942.76|10
1633660560000|2021-10-08 02:36:00|21067.07|20947.07|21064.41|20944.41|21067.07|20947.07|21064.26|20944.26|10
1633660570000|2021-10-08 02:36:10|21064.25|20944.25|21066.18|20946.18|21066.18|20946.18|21063.75|20943.75|10
1633660580000|2021-10-08 02:36:20|21065.89|20945.89|21064.46|20944.46|21065.89|20945.89|21063.83|20943.83|9
1633660590000|2021-10-08 02:36:30|21063.74|20943.74|21064.58|20944.58|21064.66|20944.66|21063.74|20943.74|10
1633660600000|2021-10-08 02:36:40|21065.07|20945.07|21068.79|20948.79|21070.04|20950.04|21065.07|20945.07|10
1633660610000|2021-10-08 02:36:50|21068.04|20948.04|21066.69|20946.69|21068.04|20948.04|21066.69|20946.69|10
1633660620000|2021-10-08 02:37:00|21066.76|20946.76|21069.55|20949.55|21069.55|20949.55|21066.3|20946.3|10
1633660630000|2021-10-08 02:37:10|21070.34|20950.34|21071.92|20951.92|21071.92|20951.92|21070.06|20950.06|10
1633660640000|2021-10-08 02:37:20|21071.81|20951.81|21071.96|20951.96|21072.94|20952.94|21071.81|20951.81|10
1633660650000|2021-10-08 02:37:30|21072.37|20952.37|21075.14|20955.14|21075.14|20955.14|21072.37|20952.37|10
1633660660000|2021-10-08 02:37:40|21075.3|20955.3|21076.56|20956.56|21076.86|20956.86|21074.93|20954.93|10
1633660670000|2021-10-08 02:37:50|21076.6|20956.6|21072.37|20952.37|21076.6|20956.6|21072.21|20952.21|10
1633660680000|2021-10-08 02:38:00|21072.69|20952.69|21071.68|20951.68|21072.69|20952.69|21071.1|20951.1|10
1633660690000|2021-10-08 02:38:10|21071.35|20951.35|21071.54|20951.54|21072.16|20952.16|21071.35|20951.35|9
1633660700000|2021-10-08 02:38:20|21072.16|20952.16|21073.49|20953.49|21074.6|20954.6|21072.16|20952.16|9
1633660710000|2021-10-08 02:38:30|21072.73|20952.73|21071.78|20951.78|21073.78|20953.78|21071.78|20951.78|10
1633660720000|2021-10-08 02:38:40|21072.1|20952.1|21073.08|20953.08|21073.78|20953.78|21072.03|20952.03|10
1633660730000|2021-10-08 02:38:50|21072.86|20952.86|21067.03|20947.03|21073.01|20953.01|21067.03|20947.03|10
1633660740000|2021-10-08 02:39:00|21067.1|20947.1|21063.83|20943.83|21067.61|20947.61|21063.83|20943.83|10
1633660750000|2021-10-08 02:39:10|21064.46|20944.46|21059.65|20939.65|21064.46|20944.46|21059.65|20939.65|10
1633660760000|2021-10-08 02:39:20|21059.55|20939.55|21057.26|20937.26|21059.55|20939.55|21056.44|20936.44|10
1633660770000|2021-10-08 02:39:30|21056.94|20936.94|21054.28|20934.28|21056.94|20936.94|21054.28|20934.28|10
1633660780000|2021-10-08 02:39:40|21054.27|20934.27|21055.29|20935.29|21055.29|20935.29|21053.53|20933.53|10
1633660790000|2021-10-08 02:39:50|21056.41|20936.41|21058.37|20938.37|21058.37|20938.37|21056.21|20936.21|10
1633660800000|2021-10-08 02:40:00|21058.38|20938.38|21058.95|20938.95|21059.48|20939.48|21057.71|20937.71|10
1633660810000|2021-10-08 02:40:10|21058.68|20938.68|21059.74|20939.74|21059.74|20939.74|21058.21|20938.21|10
1633660820000|2021-10-08 02:40:20|21059.75|20939.75|21061.96|20941.96|21061.96|20941.96|21059.69|20939.69|10
1633660830000|2021-10-08 02:40:30|21062.09|20942.09|21066|20946|21066|20946|21062.09|20942.09|10
1633660840000|2021-10-08 02:40:40|21066.46|20946.46|21068.98|20948.98|21069.6|20949.6|21066.46|20946.46|10
1633660850000|2021-10-08 02:40:50|21069.35|20949.35|21071.27|20951.27|21071.49|20951.49|21069.35|20949.35|8
1633660860000|2021-10-08 02:41:00|21070.64|20950.64|21069.35|20949.35|21071.03|20951.03|21069.34|20949.34|10
1633660870000|2021-10-08 02:41:10|21069.79|20949.79|21072.38|20952.38|21072.38|20952.38|21069.79|20949.79|9
1633660880000|2021-10-08 02:41:20|21072.56|20952.56|21071.93|20951.93|21073.85|20953.85|21071.93|20951.93|10
1633660890000|2021-10-08 02:41:30|21071.73|20951.73|21072.2|20952.2|21073.22|20953.22|21071.41|20951.41|10
1633660900000|2021-10-08 02:41:40|21073.13|20953.13|21075.67|20955.67|21076.42|20956.42|21073.13|20953.13|10
1633660910000|2021-10-08 02:41:50|21075.92|20955.92|21076.79|20956.79|21076.79|20956.79|21075.49|20955.49|8
1633660920000|2021-10-08 02:42:00|21076.83|20956.83|21077.17|20957.17|21077.72|20957.72|21076.73|20956.73|9
1633660930000|2021-10-08 02:42:10|21077.31|20957.31|21077.97|20957.97|21078.93|20958.93|21077.31|20957.31|9
1633660940000|2021-10-08 02:42:20|21077.66|20957.66|21077.42|20957.42|21078.31|20958.31|21077.05|20957.05|10
1633660950000|2021-10-08 02:42:30|21077.64|20957.64|21080.77|20960.77|21080.77|20960.77|21077.47|20957.47|10
1633660960000|2021-10-08 02:42:40|21080.95|20960.95|21083.09|20963.09|21083.09|20963.09|21080.95|20960.95|10
1633660970000|2021-10-08 02:42:50|21083.18|20963.18|21083.64|20963.64|21083.68|20963.68|21081.81|20961.81|10
1633660980000|2021-10-08 02:43:00|21084.73|20964.73|21087.18|20967.18|21088.13|20968.13|21084.54|20964.54|10
1633660990000|2021-10-08 02:43:10|21087.03|20967.03|21088.11|20968.11|21088.58|20968.58|21087.03|20967.03|10
1633661000000|2021-10-08 02:43:20|21088.12|20968.12|21090.87|20970.87|21090.87|20970.87|21087.94|20967.94|10
1633661010000|2021-10-08 02:43:30|21090.52|20970.52|21089|20969|21090.72|20970.72|21089|20969|9
1633661020000|2021-10-08 02:43:40|21090.95|20970.95|21090.86|20970.86|21091.18|20971.18|21089.78|20969.78|10
1633661030000|2021-10-08 02:43:50|21090.53|20970.53|21086.49|20966.49|21090.53|20970.53|21086.49|20966.49|9
1633661040000|2021-10-08 02:44:00|21086.73|20966.73|21085.68|20965.68|21086.99|20966.99|21085.21|20965.21|9
1633661050000|2021-10-08 02:44:10|21087.27|20967.27|21088.21|20968.21|21088.41|20968.41|21087.27|20967.27|10
1633661060000|2021-10-08 02:44:20|21086.88|20966.88|21087.64|20967.64|21087.64|20967.64|21086.12|20966.12|9
1633661070000|2021-10-08 02:44:30|21087.71|20967.71|21091.11|20971.11|21091.17|20971.17|21087.71|20967.71|10
1633661080000|2021-10-08 02:44:40|21089.69|20969.69|21093.65|20973.65|21093.65|20973.65|21089.69|20969.69|10
1633661090000|2021-10-08 02:44:50|21094.16|20974.16|21096.47|20976.47|21096.54|20976.54|21094.16|20974.16|9
1633661100000|2021-10-08 02:45:00|21096.15|20976.15|21099.14|20979.14|21099.14|20979.14|21096.15|20976.15|10
1633661110000|2021-10-08 02:45:10|21098.95|20978.95|21101.19|20981.19|21102.36|20982.36|21098.95|20978.95|10
1633661120000|2021-10-08 02:45:20|21101.89|20981.89|21102.7|20982.7|21102.7|20982.7|21101.52|20981.52|10
1633661130000|2021-10-08 02:45:30|21102.92|20982.92|21103.33|20983.33|21103.82|20983.82|21102.72|20982.72|10
1633661140000|2021-10-08 02:45:40|21103.93|20983.93|21108.43|20988.43|21108.43|20988.43|21103.93|20983.93|10
1633661150000|2021-10-08 02:45:50|21108.38|20988.38|21109.3|20989.3|21109.46|20989.46|21108.38|20988.38|9
1633661160000|2021-10-08 02:46:00|21109.07|20989.07|21108.67|20988.67|21109.07|20989.07|21108.34|20988.34|10
1633661170000|2021-10-08 02:46:10|21109.52|20989.52|21127.63|21007.63|21127.63|21007.63|21109.52|20989.52|10
1633661180000|2021-10-08 02:46:20|21126.53|21006.53|21129.8|21009.8|21129.8|21009.8|21126.18|21006.18|10
1633661190000|2021-10-08 02:46:30|21130.81|21010.81|21128.79|21008.79|21130.87|21010.87|21128.28|21008.28|10
1633661200000|2021-10-08 02:46:40|21128.45|21008.45|21132.04|21012.04|21132.04|21012.04|21128.45|21008.45|10
1633661210000|2021-10-08 02:46:50|21132.08|21012.08|21132.88|21012.88|21132.88|21012.88|21131.25|21011.25|10
1633661220000|2021-10-08 02:47:00|21133.44|21013.44|21135.05|21015.05|21135.19|21015.19|21133.44|21013.44|8
1633661230000|2021-10-08 02:47:10|21135.89|21015.89|21138.86|21018.86|21138.86|21018.86|21135.74|21015.74|10
1633661240000|2021-10-08 02:47:20|21139.28|21019.28|21141.57|21021.57|21141.84|21021.84|21139.28|21019.28|10
1633661250000|2021-10-08 02:47:30|21141.62|21021.62|21139.6|21019.6|21142.63|21022.63|21139.6|21019.6|10
1633661260000|2021-10-08 02:47:40|21139.51|21019.51|21140.67|21020.67|21140.67|21020.67|21139.3|21019.3|10
1633661270000|2021-10-08 02:47:50|21140.39|21020.39|21137.37|21017.37|21140.39|21020.39|21137.37|21017.37|10
1633661280000|2021-10-08 02:48:00|21136.8|21016.8|21134.63|21014.63|21136.88|21016.88|21134.26|21014.26|10
1633661290000|2021-10-08 02:48:10|21134.73|21014.73|21132.13|21012.13|21134.73|21014.73|21132.13|21012.13|9
1633661300000|2021-10-08 02:48:20|21130.98|21010.98|21129.96|21009.96|21130.98|21010.98|21129.62|21009.62|9
1633661310000|2021-10-08 02:48:30|21129.46|21009.46|21134.22|21014.22|21134.22|21014.22|21129.43|21009.43|10
1633661320000|2021-10-08 02:48:40|21133.77|21013.77|21138.46|21018.46|21138.46|21018.46|21133.77|21013.77|10
1633661330000|2021-10-08 02:48:50|21138.63|21018.63|21143.3|21023.3|21143.3|21023.3|21138.63|21018.63|10
1633661340000|2021-10-08 02:49:00|21143.91|21023.91|21144.4|21024.4|21144.59|21024.59|21143.79|21023.79|10
1633661350000|2021-10-08 02:49:10|21144.6|21024.6|21143.27|21023.27|21146.34|21026.34|21143.27|21023.27|10
1633661360000|2021-10-08 02:49:20|21142.1|21022.1|21143.12|21023.12|21143.33|21023.33|21141.62|21021.62|10
1633661370000|2021-10-08 02:49:30|21143.43|21023.43|21145.02|21025.02|21145.02|21025.02|21143.43|21023.43|10
1633661380000|2021-10-08 02:49:40|21144.61|21024.61|21144.48|21024.48|21144.92|21024.92|21143.14|21023.14|10
1633661390000|2021-10-08 02:49:50|21144.62|21024.62|21144.9|21024.9|21145.52|21025.52|21144.32|21024.32|9
1633661400000|2021-10-08 02:50:00|21144.62|21024.62|21138.68|21018.68|21144.62|21024.62|21138.68|21018.68|10
1633661410000|2021-10-08 02:50:10|21139.81|21019.81|21137.24|21017.24|21139.81|21019.81|21137.22|21017.22|10
1633661420000|2021-10-08 02:50:20|21137.09|21017.09|21132.25|21012.25|21137.09|21017.09|21130.86|21010.86|10
1633661430000|2021-10-08 02:50:30|21131.37|21011.37|21129.29|21009.29|21131.65|21011.65|21129.13|21009.13|10
1633661440000|2021-10-08 02:50:40|21129.41|21009.41|21130.15|21010.15|21130.64|21010.64|21129.06|21009.06|10
1633661450000|2021-10-08 02:50:50|21130.13|21010.13|21130.33|21010.33|21131.41|21011.41|21130.13|21010.13|9
1633661460000|2021-10-08 02:51:00|21130.36|21010.36|21129.48|21009.48|21130.36|21010.36|21129.07|21009.07|10
1633661470000|2021-10-08 02:51:10|21128.95|21008.95|21123.5|21003.5|21128.95|21008.95|21122.95|21002.95|10
1633661480000|2021-10-08 02:51:20|21123.01|21003.01|21117.13|20997.13|21123.01|21003.01|21116.37|20996.37|10
1633661490000|2021-10-08 02:51:30|21117.09|20997.09|21115.37|20995.37|21117.28|20997.28|21115.37|20995.37|10
1633661500000|2021-10-08 02:51:40|21113.9|20993.9|21112.42|20992.42|21114.22|20994.22|21112.42|20992.42|9
1633661510000|2021-10-08 02:51:50|21112.3|20992.3|21113.42|20993.42|21113.44|20993.44|21111.66|20991.66|9
1633661520000|2021-10-08 02:52:00|21112|20992|21112.59|20992.59|21112.79|20992.79|21112|20992|9
1633661530000|2021-10-08 02:52:10|21112.34|20992.34|21112.37|20992.37|21112.68|20992.68|21111.84|20991.84|8
1633661540000|2021-10-08 02:52:20|21112.47|20992.47|21111.13|20991.13|21112.47|20992.47|21110.94|20990.94|10
1633661550000|2021-10-08 02:52:30|21111.19|20991.19|21112.25|20992.25|21112.25|20992.25|21110.67|20990.67|10
1633661560000|2021-10-08 02:52:40|21112.62|20992.62|21112.68|20992.68|21113.29|20993.29|21112.1|20992.1|9
1633661570000|2021-10-08 02:52:50|21112.84|20992.84|21113.39|20993.39|21113.39|20993.39|21112.37|20992.37|9
1633661580000|2021-10-08 02:53:00|21113.47|20993.47|21110.27|20990.27|21113.58|20993.58|21110.27|20990.27|10
1633661590000|2021-10-08 02:53:10|21109.93|20989.93|21106.47|20986.47|21109.96|20989.96|21106.36|20986.36|10
1633661600000|2021-10-08 02:53:20|21104.62|20984.62|21099.19|20979.19|21104.62|20984.62|21099.19|20979.19|10
1633661610000|2021-10-08 02:53:30|21098.85|20978.85|21096.59|20976.59|21099.01|20979.01|21096.15|20976.15|10
1633661620000|2021-10-08 02:53:40|21096.21|20976.21|21093.28|20973.28|21096.21|20976.21|21093.28|20973.28|10
1633661630000|2021-10-08 02:53:50|21093.56|20973.56|21094.57|20974.57|21094.57|20974.57|21092.55|20972.55|10
1633661640000|2021-10-08 02:54:00|21094.73|20974.73|21093.7|20973.7|21094.73|20974.73|21093.53|20973.53|10
1633661650000|2021-10-08 02:54:10|21090.07|20970.07|21088.27|20968.27|21090.07|20970.07|21088.27|20968.27|9
1633661660000|2021-10-08 02:54:20|21087.58|20967.58|21086.78|20966.78|21087.95|20967.95|21085.88|20965.88|10
1633661670000|2021-10-08 02:54:30|21086.34|20966.34|21080.81|20960.81|21086.35|20966.35|21080.81|20960.81|10
1633661680000|2021-10-08 02:54:40|21080.6|20960.6|21081.47|20961.47|21081.47|20961.47|21080.09|20960.09|10
1633661690000|2021-10-08 02:54:50|21081.14|20961.14|21080.87|20960.87|21081.43|20961.43|21080.56|20960.56|10
1633661700000|2021-10-08 02:55:00|21079.34|20959.34|21079.02|20959.02|21079.59|20959.59|21078.93|20958.93|9
1633661710000|2021-10-08 02:55:10|21078.9|20958.9|21069.91|20949.91|21078.9|20958.9|21069.91|20949.91|10
1633661720000|2021-10-08 02:55:20|21069.28|20949.28|21067.49|20947.49|21070.92|20950.92|21067.49|20947.49|9
1633661730000|2021-10-08 02:55:30|21067.23|20947.23|21067.75|20947.75|21069.42|20949.42|21066.8|20946.8|10
1633661740000|2021-10-08 02:55:40|21065.97|20945.97|21065.54|20945.54|21066.01|20946.01|21063.69|20943.69|10
1633661750000|2021-10-08 02:55:50|21065.65|20945.65|21063.03|20943.03|21066.36|20946.36|21063.03|20943.03|10
1633661760000|2021-10-08 02:56:00|21063.15|20943.15|21062.28|20942.28|21063.57|20943.57|21061.68|20941.68|10
1633661770000|2021-10-08 02:56:10|21061.74|20941.74|21060.34|20940.34|21061.74|20941.74|21060.34|20940.34|10
1633661780000|2021-10-08 02:56:20|21060.04|20940.04|21060.29|20940.29|21060.93|20940.93|21059.72|20939.72|10
1633661790000|2021-10-08 02:56:30|21060.99|20940.99|21058.69|20938.69|21061.92|20941.92|21058.69|20938.69|10
1633661800000|2021-10-08 02:56:40|21058.03|20938.03|21057.53|20937.53|21058.03|20938.03|21056.8|20936.8|8
1633661810000|2021-10-08 02:56:50|21057.88|20937.88|21058.3|20938.3|21058.34|20938.34|21057.63|20937.63|9
1633661820000|2021-10-08 02:57:00|21057.29|20937.29|21055.38|20935.38|21057.29|20937.29|21055.38|20935.38|10
1633661830000|2021-10-08 02:57:10|21055.97|20935.97|21053.14|20933.14|21055.97|20935.97|21052.94|20932.94|10
1633661840000|2021-10-08 02:57:20|21053.05|20933.05|21053.4|20933.4|21053.4|20933.4|21052.28|20932.28|9
1633661850000|2021-10-08 02:57:30|21052.9|20932.9|21054.25|20934.25|21054.7|20934.7|21052.54|20932.54|10
1633661860000|2021-10-08 02:57:40|21055.07|20935.07|21056.16|20936.16|21057.04|20937.04|21055.07|20935.07|10
1633661870000|2021-10-08 02:57:50|21056.43|20936.43|21058.82|20938.82|21059.34|20939.34|21056.43|20936.43|9
1633661880000|2021-10-08 02:58:00|21060.39|20940.39|21066.62|20946.62|21066.68|20946.68|21060.39|20940.39|10
1633661890000|2021-10-08 02:58:10|21068.21|20948.21|21070.32|20950.32|21070.59|20950.59|21068.09|20948.09|9
1633661900000|2021-10-08 02:58:20|21070.49|20950.49|21070.43|20950.43|21070.77|20950.77|21070.31|20950.31|10
1633661910000|2021-10-08 02:58:30|21070.7|20950.7|21067.95|20947.95|21070.92|20950.92|21067.95|20947.95|10
1633661920000|2021-10-08 02:58:40|21068.25|20948.25|21070|20950|21070|20950|21067.9|20947.9|10
1633661930000|2021-10-08 02:58:50|21070.11|20950.11|21070.57|20950.57|21071.9|20951.9|21069.1|20949.1|9
1633661940000|2021-10-08 02:59:00|21072.76|20952.76|21072.84|20952.84|21073.83|20953.83|21072.67|20952.67|10
1633661950000|2021-10-08 02:59:10|21071.57|20951.57|21069.58|20949.58|21071.57|20951.57|21068.71|20948.71|10
1633661960000|2021-10-08 02:59:20|21068.81|20948.81|21071.39|20951.39|21071.39|20951.39|21068.67|20948.67|10
1633661970000|2021-10-08 02:59:30|21071.96|20951.96|21073.09|20953.09|21073.37|20953.37|21071.96|20951.96|10
1633661980000|2021-10-08 02:59:40|21073.04|20953.04|21071.33|20951.33|21073.17|20953.17|21071.33|20951.33|10
1633661990000|2021-10-08 02:59:50|21071.22|20951.22|21068.45|20948.45|21071.22|20951.22|21068.45|20948.45|10
1633662000000|2021-10-08 03:00:00|21068.08|20948.08|21061.94|20941.94|21068.08|20948.08|21061.94|20941.94|10
1633662010000|2021-10-08 03:00:10|21061.59|20941.59|21059.87|20939.87|21061.59|20941.59|21059.69|20939.69|10
1633662020000|2021-10-08 03:00:20|21060.19|20940.19|21060.19|20940.19|21060.19|20940.19|21058.28|20938.28|10
1633662030000|2021-10-08 03:00:30|21062.09|20942.09|21066.69|20946.69|21066.69|20946.69|21062.09|20942.09|10
1633662040000|2021-10-08 03:00:40|21067.23|20947.23|21068.88|20948.88|21068.88|20948.88|21067.23|20947.23|10
1633662050000|2021-10-08 03:00:50|21069.76|20949.76|21073.7|20953.7|21073.7|20953.7|21069.76|20949.76|10
1633662060000|2021-10-08 03:01:00|21074.18|20954.18|21078.2|20958.2|21078.2|20958.2|21074.18|20954.18|10
1633662070000|2021-10-08 03:01:10|21079.24|20959.24|21083.13|20963.13|21083.13|20963.13|21079.24|20959.24|10
1633662080000|2021-10-08 03:01:20|21083.21|20963.21|21079.32|20959.32|21083.21|20963.21|21079.17|20959.17|10
1633662090000|2021-10-08 03:01:30|21079.29|20959.29|21074.12|20954.12|21079.29|20959.29|21074.12|20954.12|10
1633662100000|2021-10-08 03:01:40|21073.09|20953.09|21068.51|20948.51|21073.09|20953.09|21068.51|20948.51|10
1633662110000|2021-10-08 03:01:50|21068.07|20948.07|21066.52|20946.52|21068.56|20948.56|21066.38|20946.38|9
1633662120000|2021-10-08 03:02:00|21065.85|20945.85|21063.3|20943.3|21065.88|20945.88|21062.57|20942.57|10
1633662130000|2021-10-08 03:02:10|21062.71|20942.71|21064.22|20944.22|21064.69|20944.69|21062.71|20942.71|9
1633662140000|2021-10-08 03:02:20|21063.75|20943.75|21064|20944|21065.03|20945.03|21063.75|20943.75|10
1633662150000|2021-10-08 03:02:30|21064.02|20944.02|21059.07|20939.07|21064.02|20944.02|21058.84|20938.84|10
1633662160000|2021-10-08 03:02:40|21059.2|20939.2|21056.77|20936.77|21059.2|20939.2|21056.77|20936.77|10
1633662170000|2021-10-08 03:02:50|21056.45|20936.45|21052.91|20932.91|21056.45|20936.45|21052.91|20932.91|10
1633662180000|2021-10-08 03:03:00|21052.76|20932.76|21044.4|20924.4|21052.76|20932.76|21044.4|20924.4|10
1633662190000|2021-10-08 03:03:10|21044.2|20924.2|21037.94|20917.94|21044.2|20924.2|21037.94|20917.94|9
1633662200000|2021-10-08 03:03:20|21038.1|20918.1|21038.16|20918.16|21039.93|20919.93|21037.19|20917.19|10
1633662210000|2021-10-08 03:03:30|21038.37|20918.37|21039.01|20919.01|21039.41|20919.41|21038.23|20918.23|10
1633662220000|2021-10-08 03:03:40|21039.15|20919.15|21036.83|20916.83|21039.29|20919.29|21036.83|20916.83|10
1633662230000|2021-10-08 03:03:50|21036.09|20916.09|21035.3|20915.3|21036.09|20916.09|21035.14|20915.14|10
1633662240000|2021-10-08 03:04:00|21035.21|20915.21|21031.52|20911.52|21035.4|20915.4|21031.27|20911.27|10
1633662250000|2021-10-08 03:04:10|21032.55|20912.55|21034.4|20914.4|21035.29|20915.29|21032.55|20912.55|10
1633662260000|2021-10-08 03:04:20|21033.84|20913.84|21031.8|20911.8|21033.84|20913.84|21031.44|20911.44|10
1633662270000|2021-10-08 03:04:30|21031.44|20911.44|21031.4|20911.4|21032.23|20912.23|21031.11|20911.11|10
1633662280000|2021-10-08 03:04:40|21033.09|20913.09|21038.72|20918.72|21038.72|20918.72|21033.09|20913.09|9
1633662290000|2021-10-08 03:04:50|21039.35|20919.35|21043.03|20923.03|21043.03|20923.03|21039.35|20919.35|10
1633662300000|2021-10-08 03:05:00|21043.04|20923.04|21044.89|20924.89|21044.89|20924.89|21041.86|20921.86|10
1633662310000|2021-10-08 03:05:10|21045.23|20925.23|21049.56|20929.56|21049.56|20929.56|21045.23|20925.23|10
1633662320000|2021-10-08 03:05:20|21049.7|20929.7|21048.46|20928.46|21049.71|20929.71|21047.17|20927.17|10
1633662330000|2021-10-08 03:05:30|21048.6|20928.6|21049.04|20929.04|21049.04|20929.04|21047.31|20927.31|10
1633662340000|2021-10-08 03:05:40|21048.61|20928.61|21046.25|20926.25|21049.03|20929.03|21046.25|20926.25|10
1633662350000|2021-10-08 03:05:50|21044.17|20924.17|21042.5|20922.5|21044.29|20924.29|21042.5|20922.5|10
1633662360000|2021-10-08 03:06:00|21042.46|20922.46|21041.78|20921.78|21043.21|20923.21|21041.27|20921.27|10
1633662370000|2021-10-08 03:06:10|21041.9|20921.9|21046.26|20926.26|21046.26|20926.26|21041.9|20921.9|10
1633662380000|2021-10-08 03:06:20|21046.53|20926.53|21046.88|20926.88|21046.96|20926.96|21046.21|20926.21|9
1633662390000|2021-10-08 03:06:30|21046.85|20926.85|21044.47|20924.47|21047.06|20927.06|21044.47|20924.47|10
1633662400000|2021-10-08 03:06:40|21043.55|20923.55|21042.61|20922.61|21043.55|20923.55|21042.19|20922.19|10
1633662410000|2021-10-08 03:06:50|21042.86|20922.86|21045.57|20925.57|21046.03|20926.03|21042.83|20922.83|10
1633662420000|2021-10-08 03:07:00|21044.96|20924.96|21044.45|20924.45|21044.96|20924.96|21044.34|20924.34|9
1633662430000|2021-10-08 03:07:10|21044.1|20924.1|21041.61|20921.61|21044.23|20924.23|21041.61|20921.61|9
1633662440000|2021-10-08 03:07:20|21041.54|20921.54|21039.42|20919.42|21041.54|20921.54|21039.42|20919.42|10
1633662450000|2021-10-08 03:07:30|21039.26|20919.26|21039.19|20919.19|21039.43|20919.43|21038.71|20918.71|8
1633662460000|2021-10-08 03:07:40|21038.11|20918.11|21038.7|20918.7|21038.88|20918.88|21037.87|20917.87|10
1633662470000|2021-10-08 03:07:50|21038.17|20918.17|21033.32|20913.32|21038.3|20918.3|21033.32|20913.32|10
1633662480000|2021-10-08 03:08:00|21032.02|20912.02|21029.97|20909.97|21032.02|20912.02|21029.7|20909.7|10
1633662490000|2021-10-08 03:08:10|21029.78|20909.78|21026.38|20906.38|21029.78|20909.78|21026.38|20906.38|10
1633662500000|2021-10-08 03:08:20|21026.6|20906.6|21029.02|20909.02|21029.02|20909.02|21025.63|20905.63|10
1633662510000|2021-10-08 03:08:30|21028.77|20908.77|21029.25|20909.25|21029.79|20909.79|21028.77|20908.77|8
1633662520000|2021-10-08 03:08:40|21029.09|20909.09|21029.44|20909.44|21030.04|20910.04|21029|20909|9
1633662530000|2021-10-08 03:08:50|21029.32|20909.32|21027.73|20907.73|21029.32|20909.32|21027.73|20907.73|10
1633662540000|2021-10-08 03:09:00|21026.48|20906.48|21024.24|20904.24|21027.24|20907.24|21024.22|20904.22|10
1633662550000|2021-10-08 03:09:10|21023.56|20903.56|21015.74|20895.74|21023.56|20903.56|21015.52|20895.52|10
1633662560000|2021-10-08 03:09:20|21015.67|20895.67|21012.84|20892.84|21015.67|20895.67|21011.66|20891.66|10
1633662570000|2021-10-08 03:09:30|21013.53|20893.53|21019.46|20899.46|21019.46|20899.46|21013.53|20893.53|10
1633662580000|2021-10-08 03:09:40|21020.01|20900.01|21018.38|20898.38|21020.71|20900.71|21018.38|20898.38|10
1633662590000|2021-10-08 03:09:50|21017.41|20897.41|21017.48|20897.48|21019.4|20899.4|21017.41|20897.41|10
1633662600000|2021-10-08 03:10:00|21017.89|20897.89|21014.99|20894.99|21017.89|20897.89|21014.97|20894.97|10
1633662610000|2021-10-08 03:10:10|21015.33|20895.33|21014.37|20894.37|21015.33|20895.33|21013.95|20893.95|10
1633662620000|2021-10-08 03:10:20|21013.85|20893.85|21000.94|20880.94|21013.85|20893.85|21000.94|20880.94|10
1633662630000|2021-10-08 03:10:30|21000.81|20880.81|21002.07|20882.07|21002.07|20882.07|21000.01|20880.01|10
1633662640000|2021-10-08 03:10:40|21001.65|20881.65|21002.36|20882.36|21002.99|20882.99|21001.65|20881.65|10
1633662650000|2021-10-08 03:10:50|21003.79|20883.79|21005.52|20885.52|21006.97|20886.97|21003.79|20883.79|10
1633662660000|2021-10-08 03:11:00|21005.37|20885.37|21001.99|20881.99|21005.54|20885.54|21001.99|20881.99|10
1633662670000|2021-10-08 03:11:10|21000.95|20880.95|20999.67|20879.67|21000.95|20880.95|20998.75|20878.75|10
1633662680000|2021-10-08 03:11:20|20999.23|20879.23|20988.86|20868.86|20999.23|20879.23|20985.7|20865.7|10
1633662690000|2021-10-08 03:11:30|20990.56|20870.56|20988.33|20868.33|20990.85|20870.85|20988.33|20868.33|9
1633662700000|2021-10-08 03:11:40|20989.04|20869.04|20986.2|20866.2|20989.04|20869.04|20986.2|20866.2|10
1633662710000|2021-10-08 03:11:50|20986.79|20866.79|20987.91|20867.91|20988.24|20868.24|20986.79|20866.79|10
1633662720000|2021-10-08 03:12:00|20987.79|20867.79|20985.7|20865.7|20988.52|20868.52|20985.7|20865.7|10
1633662730000|2021-10-08 03:12:10|20985.16|20865.16|20982|20862|20985.16|20865.16|20981.96|20861.96|10
1633662740000|2021-10-08 03:12:20|20980.65|20860.65|20976.72|20856.72|20980.65|20860.65|20976.72|20856.72|10
1633662750000|2021-10-08 03:12:30|20976.34|20856.34|20975.56|20855.56|20976.59|20856.59|20974.77|20854.77|10
1633662760000|2021-10-08 03:12:40|20975.7|20855.7|20981.58|20861.58|20981.58|20861.58|20975.67|20855.67|10
1633662770000|2021-10-08 03:12:50|20981.77|20861.77|20982.79|20862.79|20983.02|20863.02|20981.77|20861.77|10
1633662780000|2021-10-08 03:13:00|20983.92|20863.92|20985.25|20865.25|20985.25|20865.25|20983.62|20863.62|10
1633662790000|2021-10-08 03:13:10|20985.54|20865.54|20983.79|20863.79|20985.54|20865.54|20983.79|20863.79|10
1633662800000|2021-10-08 03:13:20|20983.24|20863.24|20979.42|20859.42|20983.24|20863.24|20977.21|20857.21|9
1633662810000|2021-10-08 03:13:30|20980.3|20860.3|20985.48|20865.48|20985.52|20865.52|20980.3|20860.3|10
1633662820000|2021-10-08 03:13:40|20986.16|20866.16|20991.64|20871.64|20991.64|20871.64|20986.16|20866.16|10
1633662830000|2021-10-08 03:13:50|20991.69|20871.69|20996.44|20876.44|20996.44|20876.44|20991.69|20871.69|10
1633662840000|2021-10-08 03:14:00|20997.01|20877.01|20998.93|20878.93|20998.99|20878.99|20997.01|20877.01|10
1633662850000|2021-10-08 03:14:10|20999.72|20879.72|21002.19|20882.19|21002.19|20882.19|20999.72|20879.72|10
1633662860000|2021-10-08 03:14:20|21005.1|20885.1|21007.5|20887.5|21007.5|20887.5|21005|20885|10
1633662870000|2021-10-08 03:14:30|21007.27|20887.27|21006.2|20886.2|21007.64|20887.64|21006.2|20886.2|9
1633662880000|2021-10-08 03:14:40|21005.41|20885.41|21003.15|20883.15|21005.41|20885.41|21003.15|20883.15|10
1633662890000|2021-10-08 03:14:50|21002.76|20882.76|21000.93|20880.93|21002.76|20882.76|21000.68|20880.68|10
1633662900000|2021-10-08 03:15:00|21000.37|20880.37|21000.16|20880.16|21000.43|20880.43|20999.62|20879.62|10
1633662910000|2021-10-08 03:15:10|21000.21|20880.21|21001.65|20881.65|21001.65|20881.65|20999.32|20879.32|10
1633662920000|2021-10-08 03:15:20|21001.48|20881.48|21000.36|20880.36|21001.48|20881.48|21000.13|20880.13|10
1633662930000|2021-10-08 03:15:30|21000.93|20880.93|20999.47|20879.47|21001.12|20881.12|20998.97|20878.97|10
1633662940000|2021-10-08 03:15:40|20999.18|20879.18|20996.1|20876.1|20999.57|20879.57|20996.1|20876.1|10
1633662950000|2021-10-08 03:15:50|20995.1|20875.1|20992.25|20872.25|20995.1|20875.1|20992.17|20872.17|10
1633662960000|2021-10-08 03:16:00|20991.55|20871.55|20993.31|20873.31|20993.31|20873.31|20991.06|20871.06|10
1633662970000|2021-10-08 03:16:10|20993.87|20873.87|20989.49|20869.49|20993.87|20873.87|20989.49|20869.49|10
1633662980000|2021-10-08 03:16:20|20989.31|20869.31|20984.27|20864.27|20989.31|20869.31|20984.23|20864.23|10
1633662990000|2021-10-08 03:16:30|20982.52|20862.52|20978.84|20858.84|20982.52|20862.52|20978.84|20858.84|10
1633663000000|2021-10-08 03:16:40|20978.89|20858.89|20978.84|20858.84|20979.26|20859.26|20978.11|20858.11|10
1633663010000|2021-10-08 03:16:50|20978.21|20858.21|20975.61|20855.61|20978.21|20858.21|20975.02|20855.02|10
1633663020000|2021-10-08 03:17:00|20976.14|20856.14|20980.89|20860.89|20980.89|20860.89|20976.14|20856.14|10
1633663030000|2021-10-08 03:17:10|20981.2|20861.2|20984.7|20864.7|20984.76|20864.76|20981.15|20861.15|10
1633663040000|2021-10-08 03:17:20|20984.93|20864.93|20985.37|20865.37|20986.09|20866.09|20984.86|20864.86|10
1633663050000|2021-10-08 03:17:30|20984.84|20864.84|20984.63|20864.63|20984.9|20864.9|20984.34|20864.34|10
1633663060000|2021-10-08 03:17:40|20984.3|20864.3|20985.3|20865.3|20985.3|20865.3|20983.97|20863.97|10
1633663070000|2021-10-08 03:17:50|20985.79|20865.79|20988.07|20868.07|20988.07|20868.07|20985.52|20865.52|10
1633663080000|2021-10-08 03:18:00|20988.8|20868.8|20991.23|20871.23|20991.78|20871.78|20988.8|20868.8|10
1633663090000|2021-10-08 03:18:10|20991.96|20871.96|20994.13|20874.13|20994.22|20874.22|20991.96|20871.96|10
1633663100000|2021-10-08 03:18:20|20994.55|20874.55|20999.36|20879.36|20999.36|20879.36|20994.31|20874.31|10
1633663110000|2021-10-08 03:18:30|20999.48|20879.48|21001.44|20881.44|21002.25|20882.25|20999.48|20879.48|10
1633663120000|2021-10-08 03:18:40|21001.13|20881.13|21005.4|20885.4|21005.4|20885.4|21001.13|20881.13|10
1633663130000|2021-10-08 03:18:50|21005.51|20885.51|21012.12|20892.12|21012.12|20892.12|21005.51|20885.51|10
1633663140000|2021-10-08 03:19:00|21012.02|20892.02|21010.35|20890.35|21012.02|20892.02|21010.35|20890.35|10
1633663150000|2021-10-08 03:19:10|21009.72|20889.72|21010.08|20890.08|21010.08|20890.08|21009.37|20889.37|9
1633663160000|2021-10-08 03:19:20|21010.31|20890.31|21013.78|20893.78|21014.03|20894.03|21010.31|20890.31|10
1633663170000|2021-10-08 03:19:30|21013.95|20893.95|21017.22|20897.22|21017.22|20897.22|21013.95|20893.95|10
1633663180000|2021-10-08 03:19:40|21017.4|20897.4|21017.46|20897.46|21018.1|20898.1|21017.23|20897.23|10
1633663190000|2021-10-08 03:19:50|21017.14|20897.14|21017|20897|21018.17|20898.17|21017|20897|10
1633663200000|2021-10-08 03:20:00|21017.25|20897.25|21016.49|20896.49|21017.25|20897.25|21016|20896|8
1633663210000|2021-10-08 03:20:10|21016.53|20896.53|21016.63|20896.63|21017.58|20897.58|21016.39|20896.39|9
1633663220000|2021-10-08 03:20:20|21017.23|20897.23|21021.4|20901.4|21021.4|20901.4|21017.23|20897.23|10
1633663230000|2021-10-08 03:20:30|21022.27|20902.27|21024.21|20904.21|21025.16|20905.16|21022.27|20902.27|10
1633663240000|2021-10-08 03:20:40|21024.08|20904.08|21022.59|20902.59|21024.08|20904.08|21022.42|20902.42|10
1633663250000|2021-10-08 03:20:50|21022.48|20902.48|21024.57|20904.57|21024.57|20904.57|21022.48|20902.48|9
1633663260000|2021-10-08 03:21:00|21025.06|20905.06|21027|20907|21027.14|20907.14|21025.06|20905.06|10
1633663270000|2021-10-08 03:21:10|21028.44|20908.44|21030.74|20910.74|21030.74|20910.74|21028.34|20908.34|10
1633663280000|2021-10-08 03:21:20|21031.09|20911.09|21033.87|20913.87|21034.21|20914.21|21031.09|20911.09|10
1633663290000|2021-10-08 03:21:30|21034.31|20914.31|21039.46|20919.46|21040.84|20920.84|21034.31|20914.31|10
1633663300000|2021-10-08 03:21:40|21040.42|20920.42|21041.43|20921.43|21041.9|20921.9|21039.82|20919.82|7
1633663310000|2021-10-08 03:21:50|21040.97|20920.97|21040.72|20920.72|21041.34|20921.34|21039.91|20919.91|10
1633663320000|2021-10-08 03:22:00|21040.75|20920.75|21039.19|20919.19|21040.82|20920.82|21038.97|20918.97|10
1633663330000|2021-10-08 03:22:10|21039.51|20919.51|21036.07|20916.07|21039.52|20919.52|21036.07|20916.07|8
1633663340000|2021-10-08 03:22:20|21035.26|20915.26|21033.16|20913.16|21035.47|20915.47|21033.16|20913.16|9
1633663350000|2021-10-08 03:22:30|21033.4|20913.4|21033.61|20913.61|21033.9|20913.9|21033.4|20913.4|9
1633663360000|2021-10-08 03:22:40|21033.26|20913.26|21029.71|20909.71|21033.34|20913.34|21029.26|20909.26|10
1633663370000|2021-10-08 03:22:50|21029.8|20909.8|21030.96|20910.96|21030.96|20910.96|21029.77|20909.77|9
1633663380000|2021-10-08 03:23:00|21031.13|20911.13|21032.45|20912.45|21032.97|20912.97|21031.13|20911.13|10
1633663390000|2021-10-08 03:23:10|21032.42|20912.42|21029.64|20909.64|21032.42|20912.42|21029.64|20909.64|10
1633663400000|2021-10-08 03:23:20|21029.59|20909.59|21028.28|20908.28|21029.59|20909.59|21027.8|20907.8|10
1633663410000|2021-10-08 03:23:30|21028.56|20908.56|21026.94|20906.94|21028.57|20908.57|21026.94|20906.94|10
1633663420000|2021-10-08 03:23:40|21026.62|20906.62|21023.93|20903.93|21026.62|20906.62|21023.33|20903.33|10
1633663430000|2021-10-08 03:23:50|21023.76|20903.76|21028.52|20908.52|21028.52|20908.52|21023.58|20903.58|10
1633663440000|2021-10-08 03:24:00|21028.24|20908.24|21031.05|20911.05|21031.05|20911.05|21028.24|20908.24|10
1633663450000|2021-10-08 03:24:10|21030.95|20910.95|21034.83|20914.83|21034.83|20914.83|21030.95|20910.95|10
1633663460000|2021-10-08 03:24:20|21035.15|20915.15|21033.45|20913.45|21035.15|20915.15|21033.08|20913.08|8
1633663470000|2021-10-08 03:24:30|21033.65|20913.65|21035.24|20915.24|21036.33|20916.33|21033.65|20913.65|10
1633663480000|2021-10-08 03:24:40|21035.23|20915.23|21038.52|20918.52|21038.52|20918.52|21035.1|20915.1|10
1633663490000|2021-10-08 03:24:50|21038.53|20918.53|21041.53|20921.53|21041.55|20921.55|21037.8|20917.8|10
1633663500000|2021-10-08 03:25:00|21041.46|20921.46|21041.54|20921.54|21042.95|20922.95|21041.46|20921.46|10
1633663510000|2021-10-08 03:25:10|21041.99|20921.99|21043.77|20923.77|21043.77|20923.77|21041.83|20921.83|10
1633663520000|2021-10-08 03:25:20|21042.97|20922.97|21039.93|20919.93|21043.06|20923.06|21039.93|20919.93|10
1633663530000|2021-10-08 03:25:30|21039.57|20919.57|21038.27|20918.27|21039.74|20919.74|21038.18|20918.18|10
1633663540000|2021-10-08 03:25:40|21038.5|20918.5|21039.46|20919.46|21040.23|20920.23|21038.5|20918.5|10
1633663550000|2021-10-08 03:25:50|21039.87|20919.87|21039|20919|21040.2|20920.2|21039|20919|9
1633663560000|2021-10-08 03:26:00|21039.45|20919.45|21036.76|20916.76|21039.48|20919.48|21036.76|20916.76|10
1633663570000|2021-10-08 03:26:10|21036.91|20916.91|21035.4|20915.4|21037.4|20917.4|21035.11|20915.11|10
1633663580000|2021-10-08 03:26:20|21035.55|20915.55|21033.9|20913.9|21035.55|20915.55|21033.9|20913.9|10
1633663590000|2021-10-08 03:26:30|21034.31|20914.31|21033.82|20913.82|21034.69|20914.69|21033.82|20913.82|10
1633663600000|2021-10-08 03:26:40|21034.1|20914.1|21034.9|20914.9|21035.25|20915.25|21032.88|20912.88|8
1633663610000|2021-10-08 03:26:50|21035.07|20915.07|21036.08|20916.08|21036.17|20916.17|21035.07|20915.07|10
1633663620000|2021-10-08 03:27:00|21035.7|20915.7|21034.61|20914.61|21035.7|20915.7|21034.36|20914.36|10
1633663630000|2021-10-08 03:27:10|21034.92|20914.92|21036.33|20916.33|21036.33|20916.33|21033.53|20913.53|10
1633663640000|2021-10-08 03:27:20|21036.74|20916.74|21036.95|20916.95|21037.68|20917.68|21036.53|20916.53|9
1633663650000|2021-10-08 03:27:30|21036.82|20916.82|21032.48|20912.48|21036.82|20916.82|21032.48|20912.48|10
1633663660000|2021-10-08 03:27:40|21032.62|20912.62|21031.47|20911.47|21032.62|20912.62|21030.66|20910.66|9
1633663670000|2021-10-08 03:27:50|21031.4|20911.4|21029.82|20909.82|21031.43|20911.43|21029.7|20909.7|9
1633663680000|2021-10-08 03:28:00|21029.85|20909.85|21026.13|20906.13|21029.85|20909.85|21026.13|20906.13|9
1633663690000|2021-10-08 03:28:10|21026.01|20906.01|21025.26|20905.26|21026.01|20906.01|21025.26|20905.26|10
1633663700000|2021-10-08 03:28:20|21025.02|20905.02|21019.13|20899.13|21025.02|20905.02|21018.41|20898.41|10
1633663710000|2021-10-08 03:28:30|21017.87|20897.87|21009.29|20889.29|21017.93|20897.93|21009.29|20889.29|10
1633663720000|2021-10-08 03:28:40|21007.46|20887.46|21005.68|20885.68|21007.46|20887.46|21005.68|20885.68|10
1633663730000|2021-10-08 03:28:50|21005.75|20885.75|21001.74|20881.74|21005.75|20885.75|21001.71|20881.71|10
1633663740000|2021-10-08 03:29:00|21002.49|20882.49|21000.95|20880.95|21002.49|20882.49|21000.89|20880.89|10
1633663750000|2021-10-08 03:29:10|21001|20881|21000.39|20880.39|21001.45|20881.45|21000.24|20880.24|9
1633663760000|2021-10-08 03:29:20|21000.86|20880.86|20997.62|20877.62|21000.86|20880.86|20997.62|20877.62|9
1633663770000|2021-10-08 03:29:30|20996.82|20876.82|20994.39|20874.39|20996.82|20876.82|20994.39|20874.39|9
1633663780000|2021-10-08 03:29:40|20994.11|20874.11|20995.47|20875.47|20995.79|20875.79|20993.56|20873.56|10
1633663790000|2021-10-08 03:29:50|20995.22|20875.22|20996.45|20876.45|20996.45|20876.45|20995.22|20875.22|10
1633663800000|2021-10-08 03:30:00|20996.65|20876.65|20997.16|20877.16|20997.98|20877.98|20996.52|20876.52|10
1633663810000|2021-10-08 03:30:10|20997|20877|20998.55|20878.55|20998.63|20878.63|20996.69|20876.69|10
1633663820000|2021-10-08 03:30:20|20998.6|20878.6|20999.52|20879.52|20999.52|20879.52|20996.17|20876.17|10
1633663830000|2021-10-08 03:30:30|21000.02|20880.02|21002.36|20882.36|21002.36|20882.36|21000.02|20880.02|10
1633663840000|2021-10-08 03:30:40|21004.36|20884.36|21008.84|20888.84|21008.84|20888.84|21004.36|20884.36|10
1633663850000|2021-10-08 03:30:50|21008.97|20888.97|21010.38|20890.38|21011.07|20891.07|21008.97|20888.97|10
1633663860000|2021-10-08 03:31:00|21010.34|20890.34|21013.17|20893.17|21013.17|20893.17|21010.3|20890.3|10
1633663870000|2021-10-08 03:31:10|21013.92|20893.92|21018.85|20898.85|21018.93|20898.93|21013.92|20893.92|9
1633663880000|2021-10-08 03:31:20|21021.58|20901.58|21024.43|20904.43|21024.43|20904.43|21021.15|20901.15|10
1633663890000|2021-10-08 03:31:30|21023.29|20903.29|21023.72|20903.72|21024.53|20904.53|21023.28|20903.28|10
1633663900000|2021-10-08 03:31:40|21022.88|20902.88|21022.26|20902.26|21023.17|20903.17|21022.18|20902.18|10
1633663910000|2021-10-08 03:31:50|21021.93|20901.93|21020.33|20900.33|21021.93|20901.93|21020.33|20900.33|10
1633663920000|2021-10-08 03:32:00|21020.3|20900.3|21019.34|20899.34|21021.02|20901.02|21019.34|20899.34|9
1633663930000|2021-10-08 03:32:10|21019.17|20899.17|21020.04|20900.04|21020.04|20900.04|21018.38|20898.38|10
1633663940000|2021-10-08 03:32:20|21019.71|20899.71|21027.32|20907.32|21027.32|20907.32|21019.64|20899.64|10
1633663950000|2021-10-08 03:32:30|21027.72|20907.72|21032.27|20912.27|21032.5|20912.5|21027.72|20907.72|10
1633663960000|2021-10-08 03:32:40|21031.68|20911.68|21033.37|20913.37|21033.58|20913.58|21031.68|20911.68|9
1633663970000|2021-10-08 03:32:50|21033.43|20913.43|21032.16|20912.16|21033.89|20913.89|21032.16|20912.16|10
1633663980000|2021-10-08 03:33:00|21030.95|20910.95|21028.65|20908.65|21030.95|20910.95|21028.65|20908.65|10
1633663990000|2021-10-08 03:33:10|21028.11|20908.11|21025.67|20905.67|21028.11|20908.11|21025.67|20905.67|10
1633664000000|2021-10-08 03:33:20|21024.72|20904.72|21023.87|20903.87|21024.79|20904.79|21023.59|20903.59|9
1633664010000|2021-10-08 03:33:30|21024.03|20904.03|21023.2|20903.2|21024.03|20904.03|21022.99|20902.99|10
1633664020000|2021-10-08 03:33:40|21022.89|20902.89|21023.54|20903.54|21023.54|20903.54|21022.87|20902.87|10
1633664030000|2021-10-08 03:33:50|21023.86|20903.86|21026.68|20906.68|21026.83|20906.83|21023.86|20903.86|10
1633664040000|2021-10-08 03:34:00|21026.73|20906.73|21028.13|20908.13|21028.92|20908.92|21026.73|20906.73|10
1633664050000|2021-10-08 03:34:10|21028.05|20908.05|21029.5|20909.5|21029.75|20909.75|21028.05|20908.05|10
1633664060000|2021-10-08 03:34:20|21029.52|20909.52|21030.75|20910.75|21030.75|20910.75|21029.52|20909.52|10
1633664070000|2021-10-08 03:34:30|21030.91|20910.91|21029.69|20909.69|21031.51|20911.51|21029.69|20909.69|10
1633664080000|2021-10-08 03:34:40|21029.83|20909.83|21029.41|20909.41|21030.27|20910.27|21029.34|20909.34|9
1633664090000|2021-10-08 03:34:50|21029.47|20909.47|21028.47|20908.47|21030.34|20910.34|21028.47|20908.47|10
1633664100000|2021-10-08 03:35:00|21028.37|20908.37|21026.8|20906.8|21028.37|20908.37|21026.6|20906.6|9
1633664110000|2021-10-08 03:35:10|21027.23|20907.23|21029.64|20909.64|21029.65|20909.65|21027.23|20907.23|10
1633664120000|2021-10-08 03:35:20|21029.48|20909.48|21032.97|20912.97|21032.97|20912.97|21029.48|20909.48|10
1633664130000|2021-10-08 03:35:30|21033.03|20913.03|21039.5|20919.5|21039.72|20919.72|21033.03|20913.03|10
1633664140000|2021-10-08 03:35:40|21040.22|20920.22|21044.04|20924.04|21044.04|20924.04|21040.22|20920.22|10
1633664150000|2021-10-08 03:35:50|21044.2|20924.2|21044.4|20924.4|21044.4|20924.4|21043.27|20923.27|10
1633664160000|2021-10-08 03:36:00|21044.43|20924.43|21055.03|20935.03|21055.03|20935.03|21044.43|20924.43|10
1633664170000|2021-10-08 03:36:10|21056.05|20936.05|21060.14|20940.14|21060.23|20940.23|21056.05|20936.05|10
1633664180000|2021-10-08 03:36:20|21060.9|20940.9|21062.32|20942.32|21062.66|20942.66|21060.9|20940.9|10
1633664190000|2021-10-08 03:36:30|21062.8|20942.8|21062.72|20942.72|21063.74|20943.74|21062.58|20942.58|10
1633664200000|2021-10-08 03:36:40|21062.55|20942.55|21062.3|20942.3|21064.09|20944.09|21059.6|20939.6|10
1633664210000|2021-10-08 03:36:50|21062.39|20942.39|21061.64|20941.64|21062.69|20942.69|21060.69|20940.69|10
1633664220000|2021-10-08 03:37:00|21061.75|20941.75|21060.9|20940.9|21061.75|20941.75|21060.06|20940.06|9
1633664230000|2021-10-08 03:37:10|21060.82|20940.82|21059.05|20939.05|21060.82|20940.82|21059.05|20939.05|10
1633664240000|2021-10-08 03:37:20|21059.18|20939.18|21057.42|20937.42|21059.18|20939.18|21056.79|20936.79|10
1633664250000|2021-10-08 03:37:30|21057.44|20937.44|21055.96|20935.96|21057.56|20937.56|21055.96|20935.96|10
1633664260000|2021-10-08 03:37:40|21056.29|20936.29|21055.07|20935.07|21056.29|20936.29|21055.07|20935.07|10
1633664270000|2021-10-08 03:37:50|21055.12|20935.12|21054.71|20934.71|21055.12|20935.12|21054.27|20934.27|10
1633664280000|2021-10-08 03:38:00|21055.59|20935.59|21056.82|20936.82|21057.1|20937.1|21054.74|20934.74|10
1633664290000|2021-10-08 03:38:10|21056.31|20936.31|21055.52|20935.52|21056.68|20936.68|21055.51|20935.51|10
1633664300000|2021-10-08 03:38:20|21055.32|20935.32|21054.91|20934.91|21055.43|20935.43|21054.74|20934.74|10
1633664310000|2021-10-08 03:38:30|21055.2|20935.2|21054.46|20934.46|21055.63|20935.63|21054.46|20934.46|10
1633664320000|2021-10-08 03:38:40|21054.68|20934.68|21054.79|20934.79|21054.79|20934.79|21054.46|20934.46|8
1633664330000|2021-10-08 03:38:50|21054.78|20934.78|21055.64|20935.64|21055.69|20935.69|21054.78|20934.78|9
1633664340000|2021-10-08 03:39:00|21055.35|20935.35|21052.19|20932.19|21055.35|20935.35|21052.06|20932.06|10
1633664350000|2021-10-08 03:39:10|21051.65|20931.65|21051.37|20931.37|21051.89|20931.89|21051.18|20931.18|10
1633664360000|2021-10-08 03:39:20|21051.17|20931.17|21048.89|20928.89|21051.17|20931.17|21048.89|20928.89|10
1633664370000|2021-10-08 03:39:30|21048.2|20928.2|21046.9|20926.9|21048.43|20928.43|21046.57|20926.57|9
1633664380000|2021-10-08 03:39:40|21046.79|20926.79|21048.49|20928.49|21049.01|20929.01|21046.79|20926.79|10
1633664390000|2021-10-08 03:39:50|21048.06|20928.06|21048|20928|21049.23|20929.23|21047.82|20927.82|10
1633664400000|2021-10-08 03:40:00|21048.41|20928.41|21045.5|20925.5|21048.41|20928.41|21045.5|20925.5|9
1633664410000|2021-10-08 03:40:10|21045.26|20925.26|21044.54|20924.54|21045.26|20925.26|21043.63|20923.63|9
1633664420000|2021-10-08 03:40:20|21044.53|20924.53|21044.82|20924.82|21044.85|20924.85|21044.22|20924.22|10
1633664430000|2021-10-08 03:40:30|21044.71|20924.71|21035.4|20915.4|21044.71|20924.71|21035.4|20915.4|10
1633664440000|2021-10-08 03:40:40|21035.47|20915.47|21031.39|20911.39|21035.47|20915.47|21031.39|20911.39|9
1633664450000|2021-10-08 03:40:50|21031.02|20911.02|21029.73|20909.73|21031.02|20911.02|21029.62|20909.62|10
1633664460000|2021-10-08 03:41:00|21029.76|20909.76|21027.47|20907.47|21029.76|20909.76|21027.47|20907.47|10
1633664470000|2021-10-08 03:41:10|21027.1|20907.1|21025.8|20905.8|21027.33|20907.33|21025.8|20905.8|10
1633664480000|2021-10-08 03:41:20|21025.74|20905.74|21022.84|20902.84|21025.74|20905.74|21022.84|20902.84|10
1633664490000|2021-10-08 03:41:30|21022.97|20902.97|21023.19|20903.19|21023.38|20903.38|21022.89|20902.89|10
1633664500000|2021-10-08 03:41:40|21023.6|20903.6|21023.17|20903.17|21024.07|20904.07|21023|20903|10
1633664510000|2021-10-08 03:41:50|21023.24|20903.24|21019.2|20899.2|21023.24|20903.24|21019.2|20899.2|10
1633664520000|2021-10-08 03:42:00|21018.32|20898.32|21018.46|20898.46|21018.53|20898.53|21016.13|20896.13|10
1633664530000|2021-10-08 03:42:10|21018.55|20898.55|21015.58|20895.58|21018.86|20898.86|21015.58|20895.58|10
1633664540000|2021-10-08 03:42:20|21015.91|20895.91|21013.48|20893.48|21017.01|20897.01|21013.48|20893.48|10
1633664550000|2021-10-08 03:42:30|21012.95|20892.95|21013|20893|21013.07|20893.07|21012.22|20892.22|10
1633664560000|2021-10-08 03:42:40|21013.43|20893.43|21011.49|20891.49|21013.43|20893.43|21011.15|20891.15|9
1633664570000|2021-10-08 03:42:50|21011.43|20891.43|21011.12|20891.12|21012.3|20892.3|21011.12|20891.12|10
1633664580000|2021-10-08 03:43:00|21011.41|20891.41|21014.16|20894.16|21014.34|20894.34|21011.41|20891.41|10
1633664590000|2021-10-08 03:43:10|21014.55|20894.55|21014.26|20894.26|21014.55|20894.55|21013.8|20893.8|10
1633664600000|2021-10-08 03:43:20|21014.5|20894.5|21015.3|20895.3|21015.96|20895.96|21013.25|20893.25|10
1633664610000|2021-10-08 03:43:30|21015.91|20895.91|21016.76|20896.76|21016.99|20896.99|21015.06|20895.06|10
1633664620000|2021-10-08 03:43:40|21017.29|20897.29|21016.52|20896.52|21018.33|20898.33|21016.52|20896.52|10
1633664630000|2021-10-08 03:43:50|21016.43|20896.43|21016.28|20896.28|21016.48|20896.48|21015.59|20895.59|10
1633664640000|2021-10-08 03:44:00|21016.05|20896.05|21015.22|20895.22|21016.96|20896.96|21015.22|20895.22|10
1633664650000|2021-10-08 03:44:10|21015|20895|21013.12|20893.12|21015.55|20895.55|21013.12|20893.12|9
1633664660000|2021-10-08 03:44:20|21013.14|20893.14|21013|20893|21013.14|20893.14|21012.53|20892.53|10
1633664670000|2021-10-08 03:44:30|21012.98|20892.98|21010.81|20890.81|21013.01|20893.01|21010.81|20890.81|9
1633664680000|2021-10-08 03:44:40|21010.85|20890.85|21009.41|20889.41|21011.39|20891.39|21009.41|20889.41|9
1633664690000|2021-10-08 03:44:50|21009.45|20889.45|21006.49|20886.49|21009.45|20889.45|21006.49|20886.49|10
1633664700000|2021-10-08 03:45:00|21005.29|20885.29|21006.12|20886.12|21006.12|20886.12|21005.13|20885.13|10
1633664710000|2021-10-08 03:45:10|21005.01|20885.01|21007.93|20887.93|21007.93|20887.93|21005.01|20885.01|9
1633664720000|2021-10-08 03:45:20|21007.59|20887.59|21006.94|20886.94|21008.24|20888.24|21006.94|20886.94|10
1633664730000|2021-10-08 03:45:30|21006.77|20886.77|21007.8|20887.8|21007.86|20887.86|21006.25|20886.25|10
1633664740000|2021-10-08 03:45:40|21007.91|20887.91|21011.91|20891.91|21011.91|20891.91|21007.91|20887.91|10
1633664750000|2021-10-08 03:45:50|21011.83|20891.83|21012.63|20892.63|21012.63|20892.63|21011.39|20891.39|10
1633664760000|2021-10-08 03:46:00|21012.59|20892.59|21016.86|20896.86|21016.86|20896.86|21012.59|20892.59|10
1633664770000|2021-10-08 03:46:10|21017.44|20897.44|21018.94|20898.94|21019.33|20899.33|21017.44|20897.44|10
1633664780000|2021-10-08 03:46:20|21018.75|20898.75|21019.58|20899.58|21019.84|20899.84|21018.75|20898.75|10
1633664790000|2021-10-08 03:46:30|21019.85|20899.85|21021.08|20901.08|21021.18|20901.18|21019.34|20899.34|9
1633664800000|2021-10-08 03:46:40|21021.16|20901.16|21021.04|20901.04|21021.92|20901.92|21020.64|20900.64|10
1633664810000|2021-10-08 03:46:50|21022.01|20902.01|21021.94|20901.94|21022.1|20902.1|21021.1|20901.1|10
1633664820000|2021-10-08 03:47:00|21021.66|20901.66|21022.39|20902.39|21022.45|20902.45|21021.66|20901.66|10
1633664830000|2021-10-08 03:47:10|21022.5|20902.5|21022.13|20902.13|21022.54|20902.54|21021.63|20901.63|9
1633664840000|2021-10-08 03:47:20|21022.05|20902.05|21021.53|20901.53|21023.51|20903.51|21021.42|20901.42|10
1633664850000|2021-10-08 03:47:30|21021.62|20901.62|21020.15|20900.15|21021.89|20901.89|21020.15|20900.15|10
1633664860000|2021-10-08 03:47:40|21019.7|20899.7|21020.29|20900.29|21020.63|20900.63|21018.55|20898.55|10
1633664870000|2021-10-08 03:47:50|21019.78|20899.78|21022.91|20902.91|21022.91|20902.91|21019.78|20899.78|10
1633664880000|2021-10-08 03:48:00|21022.77|20902.77|21028.16|20908.16|21028.65|20908.65|21022.77|20902.77|10
1633664890000|2021-10-08 03:48:10|21027.3|20907.3|21030.12|20910.12|21030.52|20910.52|21027.3|20907.3|10
1633664900000|2021-10-08 03:48:20|21030.17|20910.17|21031.47|20911.47|21031.61|20911.61|21030.17|20910.17|7
1633664910000|2021-10-08 03:48:30|21031.28|20911.28|21032.58|20912.58|21032.77|20912.77|21031.28|20911.28|10
1633664920000|2021-10-08 03:48:40|21032.47|20912.47|21032.77|20912.77|21032.78|20912.78|21031.17|20911.17|10
1633664930000|2021-10-08 03:48:50|21033.12|20913.12|21034.51|20914.51|21034.51|20914.51|21032.15|20912.15|10
1633664940000|2021-10-08 03:49:00|21034.45|20914.45|21035.25|20915.25|21035.25|20915.25|21034.29|20914.29|10
1633664950000|2021-10-08 03:49:10|21035.87|20915.87|21036.76|20916.76|21036.76|20916.76|21035.39|20915.39|10
1633664960000|2021-10-08 03:49:20|21037.83|20917.83|21038.41|20918.41|21038.41|20918.41|21037.01|20917.01|10
1633664970000|2021-10-08 03:49:30|21038.63|20918.63|21038|20918|21038.71|20918.71|21037.75|20917.75|10
1633664980000|2021-10-08 03:49:40|21037.92|20917.92|21037.76|20917.76|21038.59|20918.59|21037.76|20917.76|10
1633664990000|2021-10-08 03:49:50|21037.75|20917.75|21041.2|20921.2|21041.2|20921.2|21037.75|20917.75|10
1633665000000|2021-10-08 03:50:00|21041.6|20921.6|21045.12|20925.12|21045.12|20925.12|21040.94|20920.94|10
1633665010000|2021-10-08 03:50:10|21045.25|20925.25|21046.25|20926.25|21046.25|20926.25|21044.94|20924.94|9
1633665020000|2021-10-08 03:50:20|21045.96|20925.96|21045.56|20925.56|21045.96|20925.96|21044.98|20924.98|10
1633665030000|2021-10-08 03:50:30|21044.8|20924.8|21048.38|20928.38|21048.38|20928.38|21044.8|20924.8|10
1633665040000|2021-10-08 03:50:40|21047.58|20927.58|21049.15|20929.15|21049.5|20929.5|21047.47|20927.47|10
1633665050000|2021-10-08 03:50:50|21049.18|20929.18|21051.23|20931.23|21051.23|20931.23|21048.74|20928.74|10
1633665060000|2021-10-08 03:51:00|21051.11|20931.11|21052.41|20932.41|21052.95|20932.95|21050.82|20930.82|10
1633665070000|2021-10-08 03:51:10|21051.78|20931.78|21054.33|20934.33|21054.33|20934.33|21051.78|20931.78|10
1633665080000|2021-10-08 03:51:20|21054.34|20934.34|21055.28|20935.28|21055.28|20935.28|21054.17|20934.17|10
1633665090000|2021-10-08 03:51:30|21055.4|20935.4|21058.05|20938.05|21058.05|20938.05|21055.02|20935.02|10
1633665100000|2021-10-08 03:51:40|21057|20937|21058.68|20938.68|21058.97|20938.97|21056.76|20936.76|10
1633665110000|2021-10-08 03:51:50|21058.88|20938.88|21061.03|20941.03|21061.63|20941.63|21058.64|20938.64|10
1633665120000|2021-10-08 03:52:00|21061.17|20941.17|21062.23|20942.23|21062.23|20942.23|21061.17|20941.17|10
1633665130000|2021-10-08 03:52:10|21062.24|20942.24|21059.39|20939.39|21062.44|20942.44|21059.39|20939.39|10
1633665140000|2021-10-08 03:52:20|21059.92|20939.92|21057.87|20937.87|21059.97|20939.97|21057.73|20937.73|10
1633665150000|2021-10-08 03:52:30|21057.82|20937.82|21056.82|20936.82|21057.82|20937.82|21056.82|20936.82|10
1633665160000|2021-10-08 03:52:40|21057.05|20937.05|21055.31|20935.31|21057.05|20937.05|21055.24|20935.24|10
1633665170000|2021-10-08 03:52:50|21055.27|20935.27|21054.84|20934.84|21055.61|20935.61|21054.84|20934.84|9
1633665180000|2021-10-08 03:53:00|21054.79|20934.79|21055.65|20935.65|21055.74|20935.74|21054.68|20934.68|8
1633665190000|2021-10-08 03:53:10|21055.77|20935.77|21055.37|20935.37|21055.86|20935.86|21055.23|20935.23|7
1633665200000|2021-10-08 03:53:20|21054.4|20934.4|21052.09|20932.09|21055.44|20935.44|21052.09|20932.09|9
1633665210000|2021-10-08 03:53:30|21052.1|20932.1|21048.98|20928.98|21052.1|20932.1|21048.98|20928.98|10
1633665220000|2021-10-08 03:53:40|21047.77|20927.77|21045.92|20925.92|21048.28|20928.28|21045.92|20925.92|10
1633665230000|2021-10-08 03:53:50|21046.19|20926.19|21048.74|20928.74|21048.91|20928.91|21046.19|20926.19|8
1633665240000|2021-10-08 03:54:00|21048.68|20928.68|21046.9|20926.9|21048.85|20928.85|21046.55|20926.55|10
1633665250000|2021-10-08 03:54:10|21046.97|20926.97|21047.43|20927.43|21047.43|20927.43|21046.5|20926.5|10
1633665260000|2021-10-08 03:54:20|21047.33|20927.33|21050.06|20930.06|21050.06|20930.06|21047.33|20927.33|10
1633665270000|2021-10-08 03:54:30|21050.11|20930.11|21051.15|20931.15|21051.4|20931.4|21050.03|20930.03|10
1633665280000|2021-10-08 03:54:40|21051.21|20931.21|21048.29|20928.29|21051.21|20931.21|21048.29|20928.29|10
1633665290000|2021-10-08 03:54:50|21048.14|20928.14|21045.68|20925.68|21048.14|20928.14|21045.68|20925.68|9
1633665300000|2021-10-08 03:55:00|21045.2|20925.2|21044.29|20924.29|21045.6|20925.6|21044.29|20924.29|9
1633665310000|2021-10-08 03:55:10|21044.27|20924.27|21045.46|20925.46|21045.6|20925.6|21044.26|20924.26|10
1633665320000|2021-10-08 03:55:20|21045.24|20925.24|21044.42|20924.42|21045.38|20925.38|21044.3|20924.3|10
1633665330000|2021-10-08 03:55:30|21044.23|20924.23|21042.6|20922.6|21044.24|20924.24|21042.6|20922.6|9
1633665340000|2021-10-08 03:55:40|21042.57|20922.57|21044.12|20924.12|21044.19|20924.19|21042.57|20922.57|7
1633665350000|2021-10-08 03:55:50|21043.94|20923.94|21045.74|20925.74|21045.92|20925.92|21043.33|20923.33|9
1633665360000|2021-10-08 03:56:00|21046.03|20926.03|21047.9|20927.9|21047.93|20927.93|21046.03|20926.03|10
1633665370000|2021-10-08 03:56:10|21047.87|20927.87|21049.73|20929.73|21050|20930|21047.87|20927.87|10
1633665380000|2021-10-08 03:56:20|21051.08|20931.08|21053.86|20933.86|21053.88|20933.88|21050.85|20930.85|10
1633665390000|2021-10-08 03:56:30|21054.69|20934.69|21058.06|20938.06|21058.06|20938.06|21054.69|20934.69|10
1633665400000|2021-10-08 03:56:40|21057.18|20937.18|21057.75|20937.75|21058.1|20938.1|21057.18|20937.18|10
1633665410000|2021-10-08 03:56:50|21057.97|20937.97|21061.37|20941.37|21062.04|20942.04|21057.97|20937.97|10
1633665420000|2021-10-08 03:57:00|21061.39|20941.39|21061.45|20941.45|21061.52|20941.52|21060.92|20940.92|9
1633665430000|2021-10-08 03:57:10|21061.55|20941.55|21063.65|20943.65|21063.98|20943.98|21061.55|20941.55|10
1633665440000|2021-10-08 03:57:20|21063.8|20943.8|21062.31|20942.31|21063.82|20943.82|21062.22|20942.22|10
1633665450000|2021-10-08 03:57:30|21062.18|20942.18|21060.45|20940.45|21062.18|20942.18|21060.18|20940.18|10
1633665460000|2021-10-08 03:57:40|21060.28|20940.28|21057.94|20937.94|21060.41|20940.41|21057.72|20937.72|10
1633665470000|2021-10-08 03:57:50|21057.68|20937.68|21055.56|20935.56|21057.68|20937.68|21055.07|20935.07|10
1633665480000|2021-10-08 03:58:00|21054.86|20934.86|21054.38|20934.38|21054.96|20934.96|21054.38|20934.38|9
1633665490000|2021-10-08 03:58:10|21054.24|20934.24|21055.92|20935.92|21055.92|20935.92|21054.24|20934.24|9
1633665500000|2021-10-08 03:58:20|21055.88|20935.88|21056.01|20936.01|21056.99|20936.99|21055.4|20935.4|10
1633665510000|2021-10-08 03:58:30|21056.18|20936.18|21058.69|20938.69|21059.11|20939.11|21056.18|20936.18|9
1633665520000|2021-10-08 03:58:40|21058.38|20938.38|21058.79|20938.79|21059.11|20939.11|21057.78|20937.78|10
1633665530000|2021-10-08 03:58:50|21058.65|20938.65|21058.5|20938.5|21058.68|20938.68|21057.94|20937.94|9
1633665540000|2021-10-08 03:59:00|21058.54|20938.54|21056.54|20936.54|21058.54|20938.54|21056.54|20936.54|10
1633665550000|2021-10-08 03:59:10|21056.78|20936.78|21057.93|20937.93|21057.93|20937.93|21056.7|20936.7|10
1633665560000|2021-10-08 03:59:20|21058.09|20938.09|21060.21|20940.21|21060.28|20940.28|21057.96|20937.96|10
1633665570000|2021-10-08 03:59:30|21060.25|20940.25|21063.59|20943.59|21063.59|20943.59|21060.24|20940.24|10
1633665580000|2021-10-08 03:59:40|21064.42|20944.42|21067.31|20947.31|21067.31|20947.31|21064.42|20944.42|9
1633665590000|2021-10-08 03:59:50|21067.83|20947.83|21071.39|20951.39|21071.44|20951.44|21067.79|20947.79|10
1633665600000|2021-10-08 04:00:00|21071.53|20951.53|21066.62|20946.62|21072.3|20952.3|21066.62|20946.62|10
1633665610000|2021-10-08 04:00:10|21067.47|20947.47|21069.62|20949.62|21069.62|20949.62|21067.32|20947.32|10
1633665620000|2021-10-08 04:00:20|21069.72|20949.72|21071.86|20951.86|21072.1|20952.1|21069.72|20949.72|10
1633665630000|2021-10-08 04:00:30|21072.16|20952.16|21073.54|20953.54|21073.54|20953.54|21072.16|20952.16|10
1633665640000|2021-10-08 04:00:40|21073.33|20953.33|21077.08|20957.08|21077.25|20957.25|21073.33|20953.33|10
1633665650000|2021-10-08 04:00:50|21077.38|20957.38|21078.24|20958.24|21078.24|20958.24|21077.14|20957.14|9
1633665660000|2021-10-08 04:01:00|21078.26|20958.26|21078.48|20958.48|21078.52|20958.52|21077.62|20957.62|9
1633665670000|2021-10-08 04:01:10|21078.51|20958.51|21078.58|20958.58|21078.84|20958.84|21078.16|20958.16|9
1633665680000|2021-10-08 04:01:20|21078.93|20958.93|21077.69|20957.69|21079.37|20959.37|21076.71|20956.71|9
1633665690000|2021-10-08 04:01:30|21077.57|20957.57|21076.75|20956.75|21078.32|20958.32|21076.71|20956.71|10
1633665700000|2021-10-08 04:01:40|21076.9|20956.9|21078.11|20958.11|21078.11|20958.11|21076.9|20956.9|9
1633665710000|2021-10-08 04:01:50|21077.85|20957.85|21076.85|20956.85|21078.06|20958.06|21076.18|20956.18|10
1633665720000|2021-10-08 04:02:00|21076.91|20956.91|21076.96|20956.96|21076.96|20956.96|21076.22|20956.22|10
1633665730000|2021-10-08 04:02:10|21076.15|20956.15|21076.53|20956.53|21077.05|20957.05|21075.56|20955.56|10
1633665740000|2021-10-08 04:02:20|21076.6|20956.6|21075.49|20955.49|21076.6|20956.6|21075.49|20955.49|9
1633665750000|2021-10-08 04:02:30|21074.16|20954.16|21069.23|20949.23|21074.16|20954.16|21069.23|20949.23|10
1633665760000|2021-10-08 04:02:40|21069.4|20949.4|21066.08|20946.08|21069.4|20949.4|21066.08|20946.08|9
1633665770000|2021-10-08 04:02:50|21065.86|20945.86|21064.32|20944.32|21066.15|20946.15|21064.18|20944.18|9
1633665780000|2021-10-08 04:03:00|21064.13|20944.13|21062.35|20942.35|21064.67|20944.67|21062.26|20942.26|10
1633665790000|2021-10-08 04:03:10|21062.4|20942.4|21058.55|20938.55|21062.4|20942.4|21058.55|20938.55|10
1633665800000|2021-10-08 04:03:20|21058.23|20938.23|21056.19|20936.19|21058.23|20938.23|21056.19|20936.19|10
1633665810000|2021-10-08 04:03:30|21056.28|20936.28|21053.38|20933.38|21056.32|20936.32|21052.59|20932.59|9
1633665820000|2021-10-08 04:03:40|21053.59|20933.59|21052.7|20932.7|21054.55|20934.55|21052.7|20932.7|10
1633665830000|2021-10-08 04:03:50|21052.41|20932.41|21051.2|20931.2|21052.57|20932.57|21051.15|20931.15|10
1633665840000|2021-10-08 04:04:00|21051.65|20931.65|21054.46|20934.46|21054.46|20934.46|21051.65|20931.65|10
1633665850000|2021-10-08 04:04:10|21055.49|20935.49|21056.22|20936.22|21057.33|20937.33|21055.49|20935.49|10
1633665860000|2021-10-08 04:04:20|21056.2|20936.2|21056.32|20936.32|21056.69|20936.69|21056.2|20936.2|10
1633665870000|2021-10-08 04:04:30|21056.48|20936.48|21056.29|20936.29|21056.48|20936.48|21055.74|20935.74|9
1633665880000|2021-10-08 04:04:40|21056.35|20936.35|21055.87|20935.87|21056.35|20936.35|21054.75|20934.75|9
1633665890000|2021-10-08 04:04:50|21055.84|20935.84|21051.97|20931.97|21055.84|20935.84|21051.97|20931.97|10
1633665900000|2021-10-08 04:05:00|21052.3|20932.3|21048.5|20928.5|21052.3|20932.3|21048.5|20928.5|10
1633665910000|2021-10-08 04:05:10|21048|20928|21045.69|20925.69|21048|20928|21045.69|20925.69|9
1633665920000|2021-10-08 04:05:20|21045.55|20925.55|21043.97|20923.97|21045.55|20925.55|21043.94|20923.94|10
1633665930000|2021-10-08 04:05:30|21043.99|20923.99|21044.23|20924.23|21044.43|20924.43|21043.93|20923.93|9
1633665940000|2021-10-08 04:05:40|21044.65|20924.65|21043.11|20923.11|21044.87|20924.87|21042.76|20922.76|10
1633665950000|2021-10-08 04:05:50|21042.97|20922.97|21043.69|20923.69|21043.69|20923.69|21042.43|20922.43|10
1633665960000|2021-10-08 04:06:00|21043.84|20923.84|21043.94|20923.94|21044.29|20924.29|21043.52|20923.52|10
1633665970000|2021-10-08 04:06:10|21043.54|20923.54|21044.61|20924.61|21044.95|20924.95|21043.54|20923.54|9
1633665980000|2021-10-08 04:06:20|21044.74|20924.74|21044.36|20924.36|21045.02|20925.02|21044.3|20924.3|10
1633665990000|2021-10-08 04:06:30|21044.25|20924.25|21043.58|20923.58|21045.05|20925.05|21043.19|20923.19|10
1633666000000|2021-10-08 04:06:40|21044.34|20924.34|21046.65|20926.65|21046.65|20926.65|21044.06|20924.06|10
1633666010000|2021-10-08 04:06:50|21046.88|20926.88|21048.63|20928.63|21048.63|20928.63|21046.87|20926.87|10
1633666020000|2021-10-08 04:07:00|21049.04|20929.04|21050.36|20930.36|21050.36|20930.36|21048.83|20928.83|10
1633666030000|2021-10-08 04:07:10|21050.17|20930.17|21049.01|20929.01|21050.91|20930.91|21049.01|20929.01|10
1633666040000|2021-10-08 04:07:20|21048.48|20928.48|21048.33|20928.33|21049.16|20929.16|21048.15|20928.15|10
1633666050000|2021-10-08 04:07:30|21048.05|20928.05|21049.01|20929.01|21049.34|20929.34|21048.05|20928.05|10
1633666060000|2021-10-08 04:07:40|21049.16|20929.16|21049.03|20929.03|21049.27|20929.27|21048.45|20928.45|9
1633666070000|2021-10-08 04:07:50|21049.05|20929.05|21048.47|20928.47|21049.1|20929.1|21048.47|20928.47|10
1633666080000|2021-10-08 04:08:00|21049.2|20929.2|21049.37|20929.37|21049.75|20929.75|21048.92|20928.92|9
1633666090000|2021-10-08 04:08:10|21049.4|20929.4|21050.15|20930.15|21050.32|20930.32|21048.85|20928.85|9
1633666100000|2021-10-08 04:08:20|21050.44|20930.44|21052.58|20932.58|21052.58|20932.58|21050.44|20930.44|10
1633666110000|2021-10-08 04:08:30|21052.92|20932.92|21054.07|20934.07|21054.07|20934.07|21052.85|20932.85|9
1633666120000|2021-10-08 04:08:40|21055.66|20935.66|21055.72|20935.72|21055.98|20935.98|21055.3|20935.3|10
1633666130000|2021-10-08 04:08:50|21055.71|20935.71|21056.37|20936.37|21056.37|20936.37|21055.28|20935.28|9
1633666140000|2021-10-08 04:09:00|21056.29|20936.29|21055.13|20935.13|21056.29|20936.29|21053.8|20933.8|10
1633666150000|2021-10-08 04:09:10|21055.12|20935.12|21056.42|20936.42|21056.92|20936.92|21055.12|20935.12|10
1633666160000|2021-10-08 04:09:20|21057.02|20937.02|21060.19|20940.19|21060.19|20940.19|21057.02|20937.02|10
1633666170000|2021-10-08 04:09:30|21060.26|20940.26|21061.51|20941.51|21061.51|20941.51|21060.26|20940.26|10
1633666180000|2021-10-08 04:09:40|21061.67|20941.67|21065.02|20945.02|21065.02|20945.02|21061.67|20941.67|10
1633666190000|2021-10-08 04:09:50|21065.26|20945.26|21067.04|20947.04|21067.04|20947.04|21065.01|20945.01|10
1633666200000|2021-10-08 04:10:00|21067.1|20947.1|21070.25|20950.25|21070.26|20950.26|21067.09|20947.09|10
1633666210000|2021-10-08 04:10:10|21070.2|20950.2|21069.8|20949.8|21070.54|20950.54|21069.63|20949.63|10
1633666220000|2021-10-08 04:10:20|21070.11|20950.11|21071.7|20951.7|21071.7|20951.7|21070.11|20950.11|10
1633666230000|2021-10-08 04:10:30|21070.83|20950.83|21070.34|20950.34|21071.21|20951.21|21069.79|20949.79|8
1633666240000|2021-10-08 04:10:40|21070.3|20950.3|21069.65|20949.65|21070.3|20950.3|21069.65|20949.65|9
1633666250000|2021-10-08 04:10:50|21069.72|20949.72|21072.02|20952.02|21072.13|20952.13|21068.87|20948.87|10
1633666260000|2021-10-08 04:11:00|21070.41|20950.41|21065.72|20945.72|21070.79|20950.79|21065.72|20945.72|10
1633666270000|2021-10-08 04:11:10|21065.75|20945.75|21064.6|20944.6|21066.24|20946.24|21064.09|20944.09|10
1633666280000|2021-10-08 04:11:20|21065.62|20945.62|21067.73|20947.73|21067.73|20947.73|21065.62|20945.62|9
1633666290000|2021-10-08 04:11:30|21068.02|20948.02|21066.25|20946.25|21068.02|20948.02|21066.18|20946.18|10
1633666300000|2021-10-08 04:11:40|21066.51|20946.51|21066.24|20946.24|21066.65|20946.65|21065.33|20945.33|10
1633666310000|2021-10-08 04:11:50|21065.99|20945.99|21066.86|20946.86|21066.86|20946.86|21065.99|20945.99|10
1633666320000|2021-10-08 04:12:00|21066.85|20946.85|21066.05|20946.05|21066.85|20946.85|21065.84|20945.84|10
1633666330000|2021-10-08 04:12:10|21066.19|20946.19|21064.41|20944.41|21066.19|20946.19|21064.41|20944.41|10
1633666340000|2021-10-08 04:12:20|21062.9|20942.9|21062|20942|21063.24|20943.24|21061.66|20941.66|10
1633666350000|2021-10-08 04:12:30|21062.21|20942.21|21057.72|20937.72|21062.21|20942.21|21057.72|20937.72|9
1633666360000|2021-10-08 04:12:40|21057.3|20937.3|21055.05|20935.05|21057.3|20937.3|21054.25|20934.25|10
1633666370000|2021-10-08 04:12:50|21053.8|20933.8|21051.66|20931.66|21054.58|20934.58|21051.66|20931.66|10
1633666380000|2021-10-08 04:13:00|21051.14|20931.14|21051.02|20931.02|21051.18|20931.18|21049.41|20929.41|10
1633666390000|2021-10-08 04:13:10|21050.3|20930.3|21051.95|20931.95|21052.23|20932.23|21050.3|20930.3|10
1633666400000|2021-10-08 04:13:20|21051.5|20931.5|21049.41|20929.41|21051.5|20931.5|21049.41|20929.41|9
1633666410000|2021-10-08 04:13:30|21049.53|20929.53|21045.94|20925.94|21049.53|20929.53|21045.94|20925.94|10
1633666420000|2021-10-08 04:13:40|21046.93|20926.93|21051.66|20931.66|21051.66|20931.66|21046.93|20926.93|9
1633666430000|2021-10-08 04:13:50|21051.77|20931.77|21054.39|20934.39|21055.17|20935.17|21051.52|20931.52|10
1633666440000|2021-10-08 04:14:00|21054.61|20934.61|21056.62|20936.62|21056.62|20936.62|21054.61|20934.61|9
1633666450000|2021-10-08 04:14:10|21056.99|20936.99|21057.02|20937.02|21057.04|20937.04|21056.49|20936.49|10
1633666460000|2021-10-08 04:14:20|21056.87|20936.87|21058.39|20938.39|21059.24|20939.24|21056.87|20936.87|10
1633666470000|2021-10-08 04:14:30|21058.23|20938.23|21057.77|20937.77|21058.79|20938.79|21057.49|20937.49|9
1633666480000|2021-10-08 04:14:40|21057.7|20937.7|21055.73|20935.73|21057.7|20937.7|21055.73|20935.73|10
1633666490000|2021-10-08 04:14:50|21055.83|20935.83|21055.72|20935.72|21056.08|20936.08|21055.38|20935.38|10
1633666500000|2021-10-08 04:15:00|21056.07|20936.07|21055.58|20935.58|21056.29|20936.29|21055.54|20935.54|9
1633666510000|2021-10-08 04:15:10|21055.5|20935.5|21054.7|20934.7|21055.65|20935.65|21054.7|20934.7|10
1633666520000|2021-10-08 04:15:20|21054.66|20934.66|21052.21|20932.21|21054.66|20934.66|21052.21|20932.21|10
1633666530000|2021-10-08 04:15:30|21051.72|20931.72|21049.36|20929.36|21051.72|20931.72|21049.36|20929.36|10
1633666540000|2021-10-08 04:15:40|21048.91|20928.91|21047.47|20927.47|21049.08|20929.08|21046.8|20926.8|8
1633666550000|2021-10-08 04:15:50|21047.04|20927.04|21044.4|20924.4|21047.11|20927.11|21044.4|20924.4|9
1633666560000|2021-10-08 04:16:00|21044.87|20924.87|21042.73|20922.73|21044.87|20924.87|21042.73|20922.73|10
1633666570000|2021-10-08 04:16:10|21042.56|20922.56|21042.04|20922.04|21042.58|20922.58|21041.71|20921.71|10
1633666580000|2021-10-08 04:16:20|21042.01|20922.01|21040.77|20920.77|21042.37|20922.37|21040.72|20920.72|10
1633666590000|2021-10-08 04:16:30|21040.42|20920.42|21037.22|20917.22|21040.42|20920.42|21037.22|20917.22|8
1633666600000|2021-10-08 04:16:40|21037.46|20917.46|21036.82|20916.82|21037.58|20917.58|21036.74|20916.74|9
1633666610000|2021-10-08 04:16:50|21036.85|20916.85|21037.67|20917.67|21037.93|20917.93|21036.41|20916.41|10
1633666620000|2021-10-08 04:17:00|21038.6|20918.6|21037.99|20917.99|21039.79|20919.79|21037.99|20917.99|9
1633666630000|2021-10-08 04:17:10|21036.38|20916.38|21035.04|20915.04|21036.38|20916.38|21034.99|20914.99|8
1633666640000|2021-10-08 04:17:20|21034.89|20914.89|21033.8|20913.8|21034.89|20914.89|21033.8|20913.8|10
1633666650000|2021-10-08 04:17:30|21033.53|20913.53|21030.83|20910.83|21033.53|20913.53|21030.61|20910.61|10
1633666660000|2021-10-08 04:17:40|21031.03|20911.03|21029.29|20909.29|21031.19|20911.19|21029.27|20909.27|10
1633666670000|2021-10-08 04:17:50|21028.94|20908.94|21029.73|20909.73|21029.73|20909.73|21028.84|20908.84|9
1633666680000|2021-10-08 04:18:00|21029.78|20909.78|21032.51|20912.51|21032.51|20912.51|21029.49|20909.49|10
1633666690000|2021-10-08 04:18:10|21032.52|20912.52|21032.65|20912.65|21032.85|20912.85|21032.03|20912.03|9
1633666700000|2021-10-08 04:18:20|21032.85|20912.85|21033.33|20913.33|21033.33|20913.33|21032.69|20912.69|8
1633666710000|2021-10-08 04:18:30|21033.16|20913.16|21034.68|20914.68|21034.68|20914.68|21032.55|20912.55|9
1633666720000|2021-10-08 04:18:40|21034.45|20914.45|21036.49|20916.49|21036.49|20916.49|21034.05|20914.05|10
1633666730000|2021-10-08 04:18:50|21036.38|20916.38|21039.6|20919.6|21039.97|20919.97|21036.38|20916.38|9
1633666740000|2021-10-08 04:19:00|21039.76|20919.76|21041.35|20921.35|21041.35|20921.35|21039.76|20919.76|10
1633666750000|2021-10-08 04:19:10|21041.19|20921.19|21040.3|20920.3|21042.23|20922.23|21040.3|20920.3|10
1633666760000|2021-10-08 04:19:20|21040.39|20920.39|21041.19|20921.19|21041.75|20921.75|21040.34|20920.34|10
1633666770000|2021-10-08 04:19:30|21041.22|20921.22|21041.51|20921.51|21041.51|20921.51|21040.66|20920.66|10
1633666780000|2021-10-08 04:19:40|21041.69|20921.69|21041.03|20921.03|21042.29|20922.29|21041.03|20921.03|8
1633666790000|2021-10-08 04:19:50|21040.75|20920.75|21038.47|20918.47|21041.23|20921.23|21038.47|20918.47|10
1633666800000|2021-10-08 04:20:00|21038.64|20918.64|21037.16|20917.16|21038.64|20918.64|21037.16|20917.16|10
1633666810000|2021-10-08 04:20:10|21037.21|20917.21|21038.88|20918.88|21038.88|20918.88|21037.21|20917.21|9
1633666820000|2021-10-08 04:20:20|21039.16|20919.16|21039.47|20919.47|21039.47|20919.47|21038.34|20918.34|9
1633666830000|2021-10-08 04:20:30|21039.41|20919.41|21039.67|20919.67|21039.67|20919.67|21039.05|20919.05|6
1633666840000|2021-10-08 04:20:40|21039.5|20919.5|21040.65|20920.65|21041.15|20921.15|21039.5|20919.5|10
1633666850000|2021-10-08 04:20:50|21040.44|20920.44|21043.5|20923.5|21043.5|20923.5|21040.24|20920.24|10
1633666860000|2021-10-08 04:21:00|21043.45|20923.45|21044.44|20924.44|21044.44|20924.44|21042.18|20922.18|10
1633666870000|2021-10-08 04:21:10|21044.67|20924.67|21046.4|20926.4|21046.51|20926.51|21044.67|20924.67|9
1633666880000|2021-10-08 04:21:20|21045.97|20925.97|21047.19|20927.19|21047.47|20927.47|21045.63|20925.63|10
1633666890000|2021-10-08 04:21:30|21047.05|20927.05|21048.46|20928.46|21048.46|20928.46|21046.92|20926.92|10
1633666900000|2021-10-08 04:21:40|21048.75|20928.75|21049.13|20929.13|21049.37|20929.37|21048.69|20928.69|10
1633666910000|2021-10-08 04:21:50|21049.02|20929.02|21049.38|20929.38|21049.53|20929.53|21048.95|20928.95|10
1633666920000|2021-10-08 04:22:00|21049.24|20929.24|21050.24|20930.24|21050.53|20930.53|21049.24|20929.24|8
1633666930000|2021-10-08 04:22:10|21050.1|20930.1|21050|20930|21050.84|20930.84|21049.77|20929.77|9
1633666940000|2021-10-08 04:22:20|21049.99|20929.99|21050.08|20930.08|21050.17|20930.17|21049.82|20929.82|9
1633666950000|2021-10-08 04:22:30|21049.87|20929.87|21052.98|20932.98|21052.98|20932.98|21049.87|20929.87|10
1633666960000|2021-10-08 04:22:40|21053.21|20933.21|21055.49|20935.49|21055.49|20935.49|21053.21|20933.21|10
1633666970000|2021-10-08 04:22:50|21055.67|20935.67|21056.92|20936.92|21056.92|20936.92|21055.67|20935.67|10
1633666980000|2021-10-08 04:23:00|21057.22|20937.22|21060.04|20940.04|21060.04|20940.04|21057.22|20937.22|10
1633666990000|2021-10-08 04:23:10|21060.34|20940.34|21063.47|20943.47|21063.47|20943.47|21060.34|20940.34|9
1633667000000|2021-10-08 04:23:20|21063.75|20943.75|21066.89|20946.89|21066.89|20946.89|21063.75|20943.75|9
1633667010000|2021-10-08 04:23:30|21067.29|20947.29|21068.74|20948.74|21068.96|20948.96|21067.16|20947.16|10
1633667020000|2021-10-08 04:23:40|21068.64|20948.64|21067.62|20947.62|21068.69|20948.69|21067.57|20947.57|9
1633667030000|2021-10-08 04:23:50|21067.48|20947.48|21068.64|20948.64|21068.64|20948.64|21066.95|20946.95|9
1633667040000|2021-10-08 04:24:00|21068.81|20948.81|21071.06|20951.06|21071.06|20951.06|21068.68|20948.68|9
1633667050000|2021-10-08 04:24:10|21070.9|20950.9|21072.44|20952.44|21072.63|20952.63|21070.9|20950.9|10
1633667060000|2021-10-08 04:24:20|21071.74|20951.74|21071.56|20951.56|21072.62|20952.62|21071.56|20951.56|10
1633667070000|2021-10-08 04:24:30|21071.8|20951.8|21070.67|20950.67|21071.8|20951.8|21070.49|20950.49|9
1633667080000|2021-10-08 04:24:40|21071.5|20951.5|21073.09|20953.09|21073.09|20953.09|21071.5|20951.5|10
1633667090000|2021-10-08 04:24:50|21073.77|20953.77|21074.65|20954.65|21074.65|20954.65|21072.49|20952.49|10
1633667100000|2021-10-08 04:25:00|21074.68|20954.68|21080.41|20960.41|21080.71|20960.71|21074.47|20954.47|10
1633667110000|2021-10-08 04:25:10|21080.11|20960.11|21079.39|20959.39|21080.25|20960.25|21077.49|20957.49|10
1633667120000|2021-10-08 04:25:20|21079.25|20959.25|21073.75|20953.75|21079.25|20959.25|21073.75|20953.75|10
1633667130000|2021-10-08 04:25:30|21073.2|20953.2|21071.03|20951.03|21073.2|20953.2|21071.03|20951.03|10
1633667140000|2021-10-08 04:25:40|21070.66|20950.66|21070.92|20950.92|21070.92|20950.92|21070.15|20950.15|10
1633667150000|2021-10-08 04:25:50|21071.02|20951.02|21073.01|20953.01|21073.01|20953.01|21070.97|20950.97|10
1633667160000|2021-10-08 04:26:00|21073.33|20953.33|21073.55|20953.55|21074.58|20954.58|21073.33|20953.33|10
1633667170000|2021-10-08 04:26:10|21073.86|20953.86|21074.17|20954.17|21074.17|20954.17|21072.87|20952.87|9
1633667180000|2021-10-08 04:26:20|21074.21|20954.21|21075.46|20955.46|21075.91|20955.91|21073.15|20953.15|10
1633667190000|2021-10-08 04:26:30|21076.29|20956.29|21078.45|20958.45|21079.16|20959.16|21076.29|20956.29|10
1633667200000|2021-10-08 04:26:40|21078.66|20958.66|21079.33|20959.33|21079.55|20959.55|21078.66|20958.66|10
1633667210000|2021-10-08 04:26:50|21079.68|20959.68|21087.67|20967.67|21087.67|20967.67|21079.68|20959.68|10
1633667220000|2021-10-08 04:27:00|21089.11|20969.11|21090.78|20970.78|21091.18|20971.18|21089.11|20969.11|9
1633667230000|2021-10-08 04:27:10|21091|20971|21091.47|20971.47|21092.49|20972.49|21091|20971|9
1633667240000|2021-10-08 04:27:20|21091.36|20971.36|21090.63|20970.63|21092.19|20972.19|21090.63|20970.63|10
1633667250000|2021-10-08 04:27:30|21090.84|20970.84|21091.42|20971.42|21091.74|20971.74|21090.84|20970.84|10
1633667260000|2021-10-08 04:27:40|21092.02|20972.02|21091.12|20971.12|21092.2|20972.2|21090.93|20970.93|10
1633667270000|2021-10-08 04:27:50|21091.11|20971.11|21093.56|20973.56|21093.56|20973.56|21091.11|20971.11|10
1633667280000|2021-10-08 04:28:00|21093.2|20973.2|21093.6|20973.6|21093.9|20973.9|21092.93|20972.93|9
1633667290000|2021-10-08 04:28:10|21092.56|20972.56|21092.72|20972.72|21094.07|20974.07|21092.56|20972.56|10
1633667300000|2021-10-08 04:28:20|21092.53|20972.53|21095.44|20975.44|21095.87|20975.87|21092.53|20972.53|10
1633667310000|2021-10-08 04:28:30|21094.54|20974.54|21093.49|20973.49|21095.28|20975.28|21093.49|20973.49|10
1633667320000|2021-10-08 04:28:40|21092.69|20972.69|21091.86|20971.86|21092.69|20972.69|21091.77|20971.77|8
1633667330000|2021-10-08 04:28:50|21091.82|20971.82|21091.98|20971.98|21092.65|20972.65|21091.82|20971.82|8
1633667340000|2021-10-08 04:29:00|21092.01|20972.01|21091.47|20971.47|21092.01|20972.01|21090.1|20970.1|8
1633667350000|2021-10-08 04:29:10|21091.63|20971.63|21092.21|20972.21|21093.03|20973.03|21091.63|20971.63|9
1633667360000|2021-10-08 04:29:20|21092.06|20972.06|21096.04|20976.04|21096.2|20976.2|21092.06|20972.06|10
1633667370000|2021-10-08 04:29:30|21095.99|20975.99|21095.29|20975.29|21095.99|20975.99|21094.8|20974.8|10
1633667380000|2021-10-08 04:29:40|21095.79|20975.79|21094.46|20974.46|21095.81|20975.81|21094.32|20974.32|10
1633667390000|2021-10-08 04:29:50|21094.91|20974.91|21094.8|20974.8|21095.4|20975.4|21094.69|20974.69|8
1633667400000|2021-10-08 04:30:00|21094.96|20974.96|21095.1|20975.1|21095.11|20975.11|21094.59|20974.59|10
1633667410000|2021-10-08 04:30:10|21095.11|20975.11|21096.58|20976.58|21096.75|20976.75|21095.11|20975.11|10
1633667420000|2021-10-08 04:30:20|21096.7|20976.7|21095.21|20975.21|21096.7|20976.7|21094.89|20974.89|10
1633667430000|2021-10-08 04:30:30|21094.92|20974.92|21093.77|20973.77|21094.92|20974.92|21093.77|20973.77|10
1633667440000|2021-10-08 04:30:40|21093.08|20973.08|21094.1|20974.1|21094.1|20974.1|21093.08|20973.08|10
1633667450000|2021-10-08 04:30:50|21093.77|20973.77|21093.4|20973.4|21094.21|20974.21|21092.86|20972.86|10
1633667460000|2021-10-08 04:31:00|21093.32|20973.32|21092.67|20972.67|21093.32|20973.32|21091.94|20971.94|10
1633667470000|2021-10-08 04:31:10|21092.13|20972.13|21092.18|20972.18|21092.18|20972.18|21091.84|20971.84|7
1633667480000|2021-10-08 04:31:20|21091.88|20971.88|21089.98|20969.98|21091.88|20971.88|21089.91|20969.91|10
1633667490000|2021-10-08 04:31:30|21089.9|20969.9|21087.98|20967.98|21089.9|20969.9|21087.67|20967.67|10
1633667500000|2021-10-08 04:31:40|21087.63|20967.63|21087.61|20967.61|21088.11|20968.11|21087.15|20967.15|10
1633667510000|2021-10-08 04:31:50|21087.91|20967.91|21089.75|20969.75|21089.75|20969.75|21087.91|20967.91|9
1633667520000|2021-10-08 04:32:00|21089.85|20969.85|21091|20971|21091|20971|21089.59|20969.59|9
1633667530000|2021-10-08 04:32:10|21090.83|20970.83|21089.87|20969.87|21090.83|20970.83|21089.66|20969.66|10
1633667540000|2021-10-08 04:32:20|21089.84|20969.84|21091.94|20971.94|21091.94|20971.94|21089.84|20969.84|9
1633667550000|2021-10-08 04:32:30|21092.72|20972.72|21094.27|20974.27|21094.27|20974.27|21092.72|20972.72|10
1633667560000|2021-10-08 04:32:40|21094.54|20974.54|21096.29|20976.29|21096.38|20976.38|21094.16|20974.16|10
1633667570000|2021-10-08 04:32:50|21097|20977|21095.95|20975.95|21097|20977|21095.95|20975.95|10
1633667580000|2021-10-08 04:33:00|21096.26|20976.26|21095.36|20975.36|21096.26|20976.26|21095.15|20975.15|10
1633667590000|2021-10-08 04:33:10|21095.32|20975.32|21094.47|20974.47|21095.32|20975.32|21093.71|20973.71|9
1633667600000|2021-10-08 04:33:20|21094.02|20974.02|21093.59|20973.59|21094.17|20974.17|21093.5|20973.5|8
1633667610000|2021-10-08 04:33:30|21094.78|20974.78|21093.2|20973.2|21094.78|20974.78|21093.2|20973.2|9
1633667620000|2021-10-08 04:33:40|21093.7|20973.7|21092.82|20972.82|21093.7|20973.7|21092.82|20972.82|10
1633667630000|2021-10-08 04:33:50|21092.99|20972.99|21092.64|20972.64|21092.99|20972.99|21092.47|20972.47|9
1633667640000|2021-10-08 04:34:00|21092.7|20972.7|21091.5|20971.5|21092.77|20972.77|21091.35|20971.35|8
1633667650000|2021-10-08 04:34:10|21091.51|20971.51|21090.29|20970.29|21092.02|20972.02|21090.29|20970.29|10
1633667660000|2021-10-08 04:34:20|21090.41|20970.41|21090.26|20970.26|21090.76|20970.76|21090.07|20970.07|10
1633667670000|2021-10-08 04:34:30|21090.63|20970.63|21091.35|20971.35|21091.35|20971.35|21090.41|20970.41|9
1633667680000|2021-10-08 04:34:40|21091.82|20971.82|21093.41|20973.41|21093.41|20973.41|21091.82|20971.82|10
1633667690000|2021-10-08 04:34:50|21093.4|20973.4|21094.88|20974.88|21095.04|20975.04|21093.4|20973.4|7
1633667700000|2021-10-08 04:35:00|21094.87|20974.87|21097.41|20977.41|21097.41|20977.41|21094.87|20974.87|9
1633667710000|2021-10-08 04:35:10|21097.8|20977.8|21099.55|20979.55|21099.99|20979.99|21097.47|20977.47|10
1633667720000|2021-10-08 04:35:20|21099.9|20979.9|21100.28|20980.28|21101.23|20981.23|21099.9|20979.9|10
1633667730000|2021-10-08 04:35:30|21100.38|20980.38|21100.33|20980.33|21100.51|20980.51|21099.42|20979.42|10
1633667740000|2021-10-08 04:35:40|21100.39|20980.39|21099.09|20979.09|21100.39|20980.39|21097.58|20977.58|10
1633667750000|2021-10-08 04:35:50|21098.92|20978.92|21098.83|20978.83|21098.92|20978.92|21098.37|20978.37|10
1633667760000|2021-10-08 04:36:00|21099.44|20979.44|21100.11|20980.11|21100.33|20980.33|21099.22|20979.22|10
1633667770000|2021-10-08 04:36:10|21100.3|20980.3|21098.44|20978.44|21100.3|20980.3|21098.44|20978.44|9
1633667780000|2021-10-08 04:36:20|21098.72|20978.72|21098.87|20978.87|21099.18|20979.18|21098.72|20978.72|10
1633667790000|2021-10-08 04:36:30|21098.02|20978.02|21094.66|20974.66|21098.02|20978.02|21094.66|20974.66|10
1633667800000|2021-10-08 04:36:40|21095.03|20975.03|21094.69|20974.69|21095.03|20975.03|21094.69|20974.69|10
1633667810000|2021-10-08 04:36:50|21094.56|20974.56|21095.29|20975.29|21095.46|20975.46|21094.53|20974.53|9
1633667820000|2021-10-08 04:37:00|21095.65|20975.65|21096.51|20976.51|21096.51|20976.51|21095.28|20975.28|8
1633667830000|2021-10-08 04:37:10|21096.49|20976.49|21098.23|20978.23|21098.23|20978.23|21096.36|20976.36|9
1633667840000|2021-10-08 04:37:20|21098.06|20978.06|21098.83|20978.83|21098.83|20978.83|21097.25|20977.25|8
1633667850000|2021-10-08 04:37:30|21098.68|20978.68|21099.2|20979.2|21099.2|20979.2|21098.41|20978.41|10
1633667860000|2021-10-08 04:37:40|21099.75|20979.75|21099.94|20979.94|21100.26|20980.26|21099.75|20979.75|9
1633667870000|2021-10-08 04:37:50|21100.06|20980.06|21098.43|20978.43|21100.06|20980.06|21098.43|20978.43|10
1633667880000|2021-10-08 04:38:00|21098.4|20978.4|21095.02|20975.02|21098.4|20978.4|21094.93|20974.93|10
1633667890000|2021-10-08 04:38:10|21094.89|20974.89|21094.4|20974.4|21094.9|20974.9|21094.04|20974.04|8
1633667900000|2021-10-08 04:38:20|21094.38|20974.38|21093.58|20973.58|21094.38|20974.38|21093.58|20973.58|9
1633667910000|2021-10-08 04:38:30|21093.64|20973.64|21093.59|20973.59|21093.67|20973.67|21092.22|20972.22|10
1633667920000|2021-10-08 04:38:40|21094.88|20974.88|21093.14|20973.14|21094.88|20974.88|21093.14|20973.14|9
1633667930000|2021-10-08 04:38:50|21093.07|20973.07|21094.12|20974.12|21094.24|20974.24|21092.64|20972.64|9
1633667940000|2021-10-08 04:39:00|21093.82|20973.82|21098.44|20978.44|21098.44|20978.44|21093.82|20973.82|10
1633667950000|2021-10-08 04:39:10|21098.82|20978.82|21098.7|20978.7|21099.02|20979.02|21098.32|20978.32|10
1633667960000|2021-10-08 04:39:20|21098.51|20978.51|21100.2|20980.2|21100.2|20980.2|21098.51|20978.51|9
1633667970000|2021-10-08 04:39:30|21100.08|20980.08|21100.44|20980.44|21100.44|20980.44|21099.78|20979.78|10
1633667980000|2021-10-08 04:39:40|21099.84|20979.84|21103.7|20983.7|21103.7|20983.7|21099.84|20979.84|10
1633667990000|2021-10-08 04:39:50|21104.19|20984.19|21108.01|20988.01|21108.01|20988.01|21104.19|20984.19|10
1633668000000|2021-10-08 04:40:00|21109.2|20989.2|21113.62|20993.62|21113.82|20993.82|21109.2|20989.2|10
1633668010000|2021-10-08 04:40:10|21114.89|20994.89|21119.13|20999.13|21119.13|20999.13|21114.74|20994.74|10
1633668020000|2021-10-08 04:40:20|21119.75|20999.75|21122.45|21002.45|21122.45|21002.45|21119.75|20999.75|10
1633668030000|2021-10-08 04:40:30|21123.17|21003.17|21119.88|20999.88|21123.17|21003.17|21119.88|20999.88|10
1633668040000|2021-10-08 04:40:40|21121.83|21001.83|21118.66|20998.66|21121.83|21001.83|21118.66|20998.66|10
1633668050000|2021-10-08 04:40:50|21117.71|20997.71|21116.25|20996.25|21117.83|20997.83|21116.21|20996.21|9
1633668060000|2021-10-08 04:41:00|21116.29|20996.29|21114.56|20994.56|21116.29|20996.29|21113.96|20993.96|10
1633668070000|2021-10-08 04:41:10|21114.87|20994.87|21114.17|20994.17|21115.74|20995.74|21114.14|20994.14|10
1633668080000|2021-10-08 04:41:20|21113.88|20993.88|21114.07|20994.07|21114.07|20994.07|21112.32|20992.32|10
1633668090000|2021-10-08 04:41:30|21114.15|20994.15|21110.98|20990.98|21114.15|20994.15|21110.98|20990.98|8
1633668100000|2021-10-08 04:41:40|21111.02|20991.02|21112.6|20992.6|21112.66|20992.66|21110.82|20990.82|10
1633668110000|2021-10-08 04:41:50|21112.38|20992.38|21106.51|20986.51|21112.38|20992.38|21105.37|20985.37|8
1633668120000|2021-10-08 04:42:00|21106.17|20986.17|21104.68|20984.68|21106.18|20986.18|21104.13|20984.13|9
1633668130000|2021-10-08 04:42:10|21104.56|20984.56|21104.22|20984.22|21104.56|20984.56|21104.16|20984.16|10
1633668140000|2021-10-08 04:42:20|21104.04|20984.04|21105.56|20985.56|21105.57|20985.57|21104.04|20984.04|9
1633668150000|2021-10-08 04:42:30|21105.57|20985.57|21108.66|20988.66|21108.87|20988.87|21105.57|20985.57|10
1633668160000|2021-10-08 04:42:40|21108.01|20988.01|21109.92|20989.92|21109.92|20989.92|21108.01|20988.01|10
1633668170000|2021-10-08 04:42:50|21109.99|20989.99|21110.29|20990.29|21110.29|20990.29|21109.94|20989.94|10
1633668180000|2021-10-08 04:43:00|21110.43|20990.43|21112.39|20992.39|21112.39|20992.39|21110.39|20990.39|10
1633668190000|2021-10-08 04:43:10|21112.29|20992.29|21115.72|20995.72|21115.72|20995.72|21112.29|20992.29|9
1633668200000|2021-10-08 04:43:20|21116.78|20996.78|21118.52|20998.52|21118.52|20998.52|21116.72|20996.72|9
1633668210000|2021-10-08 04:43:30|21118.44|20998.44|21118.48|20998.48|21119.05|20999.05|21117.86|20997.86|10
1633668220000|2021-10-08 04:43:40|21118.58|20998.58|21119.65|20999.65|21120.05|21000.05|21118.58|20998.58|10
1633668230000|2021-10-08 04:43:50|21119.43|20999.43|21121.5|21001.5|21121.5|21001.5|21119.43|20999.43|10
1633668240000|2021-10-08 04:44:00|21121.9|21001.9|21123.56|21003.56|21124.22|21004.22|21121.65|21001.65|10
1633668250000|2021-10-08 04:44:10|21125.93|21005.93|21125.55|21005.55|21126.09|21006.09|21125.36|21005.36|9
1633668260000|2021-10-08 04:44:20|21124.87|21004.87|21124.81|21004.81|21125.1|21005.1|21124.38|21004.38|10
1633668270000|2021-10-08 04:44:30|21124.88|21004.88|21122.98|21002.98|21124.88|21004.88|21122.98|21002.98|10
1633668280000|2021-10-08 04:44:40|21123|21003|21120.04|21000.04|21123.19|21003.19|21119.82|20999.82|9
1633668290000|2021-10-08 04:44:50|21119.73|20999.73|21118.99|20998.99|21119.85|20999.85|21118.99|20998.99|9
1633668300000|2021-10-08 04:45:00|21119.76|20999.76|21121.19|21001.19|21121.58|21001.58|21119.76|20999.76|10
1633668310000|2021-10-08 04:45:10|21121.33|21001.33|21121.68|21001.68|21121.68|21001.68|21120.64|21000.64|9
1633668320000|2021-10-08 04:45:20|21121.79|21001.79|21123.62|21003.62|21123.62|21003.62|21121.08|21001.08|10
1633668330000|2021-10-08 04:45:30|21123.48|21003.48|21123.49|21003.49|21123.9|21003.9|21123.39|21003.39|10
1633668340000|2021-10-08 04:45:40|21124.02|21004.02|21123.75|21003.75|21124.02|21004.02|21123.67|21003.67|10
1633668350000|2021-10-08 04:45:50|21123.7|21003.7|21123.87|21003.87|21123.87|21003.87|21123.03|21003.03|9
1633668360000|2021-10-08 04:46:00|21123.95|21003.95|21122.34|21002.34|21123.95|21003.95|21122.34|21002.34|10
1633668370000|2021-10-08 04:46:10|21122.09|21002.09|21118.39|20998.39|21122.14|21002.14|21118.39|20998.39|10
1633668380000|2021-10-08 04:46:20|21118.2|20998.2|21115.77|20995.77|21118.2|20998.2|21115.77|20995.77|10
1633668390000|2021-10-08 04:46:30|21116.04|20996.04|21115.32|20995.32|21116.04|20996.04|21114.28|20994.28|10
1633668400000|2021-10-08 04:46:40|21114.9|20994.9|21115.01|20995.01|21115.29|20995.29|21113.98|20993.98|10
1633668410000|2021-10-08 04:46:50|21113.79|20993.79|21112.32|20992.32|21113.82|20993.82|21112.17|20992.17|10
1633668420000|2021-10-08 04:47:00|21112.39|20992.39|21112.19|20992.19|21113.44|20993.44|21111.89|20991.89|10
1633668430000|2021-10-08 04:47:10|21112.24|20992.24|21109.21|20989.21|21112.24|20992.24|21109.21|20989.21|9
1633668440000|2021-10-08 04:47:20|21109.28|20989.28|21109.43|20989.43|21109.43|20989.43|21108.91|20988.91|8
1633668450000|2021-10-08 04:47:30|21109.15|20989.15|21109.77|20989.77|21109.77|20989.77|21109.06|20989.06|8
1633668460000|2021-10-08 04:47:40|21109.6|20989.6|21107.15|20987.15|21109.74|20989.74|21106.74|20986.74|10
1633668470000|2021-10-08 04:47:50|21106.87|20986.87|21105.67|20985.67|21106.87|20986.87|21104.65|20984.65|10
1633668480000|2021-10-08 04:48:00|21106.57|20986.57|21107.06|20987.06|21107.08|20987.08|21106.45|20986.45|10
1633668490000|2021-10-08 04:48:10|21107.2|20987.2|21106.49|20986.49|21107.2|20987.2|21106.4|20986.4|9
1633668500000|2021-10-08 04:48:20|21106.77|20986.77|21107.06|20987.06|21108.16|20988.16|21106.77|20986.77|10
1633668510000|2021-10-08 04:48:30|21107.54|20987.54|21107.31|20987.31|21107.54|20987.54|21106.42|20986.42|10
1633668520000|2021-10-08 04:48:40|21106.48|20986.48|21110.41|20990.41|21110.41|20990.41|21106.47|20986.47|9
1633668530000|2021-10-08 04:48:50|21110.54|20990.54|21110.49|20990.49|21110.83|20990.83|21109.78|20989.78|10
1633668540000|2021-10-08 04:49:00|21110.61|20990.61|21111.52|20991.52|21111.52|20991.52|21110.46|20990.46|8
1633668550000|2021-10-08 04:49:10|21110.78|20990.78|21110.72|20990.72|21111.35|20991.35|21110.5|20990.5|10
1633668560000|2021-10-08 04:49:20|21109.82|20989.82|21109.9|20989.9|21110.76|20990.76|21109.74|20989.74|9
1633668570000|2021-10-08 04:49:30|21110.17|20990.17|21111.17|20991.17|21111.17|20991.17|21110.02|20990.02|9
1633668580000|2021-10-08 04:49:40|21112.51|20992.51|21114.79|20994.79|21114.79|20994.79|21112.51|20992.51|10
1633668590000|2021-10-08 04:49:50|21115.91|20995.91|21118.02|20998.02|21118.02|20998.02|21115.83|20995.83|10
1633668600000|2021-10-08 04:50:00|21117.62|20997.62|21117.97|20997.97|21118.75|20998.75|21116.99|20996.99|10
1633668610000|2021-10-08 04:50:10|21118.32|20998.32|21114.49|20994.49|21118.32|20998.32|21114.49|20994.49|10
1633668620000|2021-10-08 04:50:20|21114.67|20994.67|21115.95|20995.95|21115.95|20995.95|21114.67|20994.67|10
1633668630000|2021-10-08 04:50:30|21116.12|20996.12|21116.67|20996.67|21116.67|20996.67|21116.03|20996.03|8
1633668640000|2021-10-08 04:50:40|21116.46|20996.46|21116.12|20996.12|21116.46|20996.46|21115.57|20995.57|8
1633668650000|2021-10-08 04:50:50|21116.15|20996.15|21115.03|20995.03|21116.15|20996.15|21114.61|20994.61|9
1633668660000|2021-10-08 04:51:00|21115.04|20995.04|21114.19|20994.19|21115.04|20995.04|21113.79|20993.79|10
1633668670000|2021-10-08 04:51:10|21114.08|20994.08|21111.29|20991.29|21114.08|20994.08|21111.07|20991.07|9
1633668680000|2021-10-08 04:51:20|21111.14|20991.14|21110.54|20990.54|21111.14|20991.14|21109.57|20989.57|9
1633668690000|2021-10-08 04:51:30|21110.45|20990.45|21109.56|20989.56|21110.45|20990.45|21109.41|20989.41|8
1633668700000|2021-10-08 04:51:40|21109.96|20989.96|21109.5|20989.5|21109.96|20989.96|21109.02|20989.02|9
1633668710000|2021-10-08 04:51:50|21108.92|20988.92|21107.12|20987.12|21108.92|20988.92|21107.12|20987.12|10
1633668720000|2021-10-08 04:52:00|21107.23|20987.23|21106.53|20986.53|21107.64|20987.64|21106.53|20986.53|10
1633668730000|2021-10-08 04:52:10|21106.7|20986.7|21104.97|20984.97|21106.7|20986.7|21104.92|20984.92|10
1633668740000|2021-10-08 04:52:20|21104.76|20984.76|21104.84|20984.84|21104.84|20984.84|21103.35|20983.35|10
1633668750000|2021-10-08 04:52:30|21105.1|20985.1|21105.23|20985.23|21105.34|20985.34|21105|20985|8
1633668760000|2021-10-08 04:52:40|21105.27|20985.27|21104.12|20984.12|21105.27|20985.27|21103.58|20983.58|9
1633668770000|2021-10-08 04:52:50|21104.56|20984.56|21105.96|20985.96|21105.96|20985.96|21104.56|20984.56|10
1633668780000|2021-10-08 04:53:00|21106.12|20986.12|21107.91|20987.91|21107.91|20987.91|21105.92|20985.92|9
1633668790000|2021-10-08 04:53:10|21107.95|20987.95|21108.41|20988.41|21108.97|20988.97|21107.95|20987.95|9
1633668800000|2021-10-08 04:53:20|21108.58|20988.58|21110.36|20990.36|21110.48|20990.48|21108.3|20988.3|10
1633668810000|2021-10-08 04:53:30|21110.45|20990.45|21110.97|20990.97|21110.97|20990.97|21110.2|20990.2|10
1633668820000|2021-10-08 04:53:40|21111.09|20991.09|21110.15|20990.15|21111.14|20991.14|21109.84|20989.84|9
1633668830000|2021-10-08 04:53:50|21109.9|20989.9|21108.09|20988.09|21109.9|20989.9|21107.78|20987.78|8
1633668840000|2021-10-08 04:54:00|21108.04|20988.04|21108.06|20988.06|21108.06|20988.06|21107.69|20987.69|8
1633668850000|2021-10-08 04:54:10|21108.94|20988.94|21107.55|20987.55|21109.26|20989.26|21107.52|20987.52|10
1633668860000|2021-10-08 04:54:20|21106.79|20986.79|21106.68|20986.68|21107.66|20987.66|21106.47|20986.47|9
1633668870000|2021-10-08 04:54:30|21106.05|20986.05|21110.76|20990.76|21110.76|20990.76|21106.05|20986.05|10
1633668880000|2021-10-08 04:54:40|21111.11|20991.11|21112.88|20992.88|21112.88|20992.88|21111.11|20991.11|10
1633668890000|2021-10-08 04:54:50|21113.51|20993.51|21115.3|20995.3|21115.3|20995.3|21113.51|20993.51|10
1633668900000|2021-10-08 04:55:00|21115.76|20995.76|21115.34|20995.34|21115.99|20995.99|21115.34|20995.34|10
1633668910000|2021-10-08 04:55:10|21115.39|20995.39|21113.79|20993.79|21115.39|20995.39|21113.79|20993.79|10
1633668920000|2021-10-08 04:55:20|21114.02|20994.02|21113.67|20993.67|21114.26|20994.26|21112.94|20992.94|10
1633668930000|2021-10-08 04:55:30|21113.58|20993.58|21113.73|20993.73|21114.43|20994.43|21112.11|20992.11|9
1633668940000|2021-10-08 04:55:40|21114.34|20994.34|21116.64|20996.64|21116.67|20996.67|21114.34|20994.34|10
1633668950000|2021-10-08 04:55:50|21116.72|20996.72|21115.28|20995.28|21116.72|20996.72|21115.2|20995.2|8
1633668960000|2021-10-08 04:56:00|21115.48|20995.48|21113.89|20993.89|21115.48|20995.48|21113.89|20993.89|10
1633668970000|2021-10-08 04:56:10|21113.6|20993.6|21113.29|20993.29|21114.17|20994.17|21113.29|20993.29|9
1633668980000|2021-10-08 04:56:20|21111.98|20991.98|21109.67|20989.67|21111.98|20991.98|21109.67|20989.67|9
1633668990000|2021-10-08 04:56:30|21108.73|20988.73|21107.68|20987.68|21108.73|20988.73|21107.42|20987.42|10
1633669000000|2021-10-08 04:56:40|21107.73|20987.73|21108.7|20988.7|21108.7|20988.7|21107.25|20987.25|9
1633669010000|2021-10-08 04:56:50|21108.6|20988.6|21106.69|20986.69|21108.6|20988.6|21106.47|20986.47|9
1633669020000|2021-10-08 04:57:00|21106.6|20986.6|21104.87|20984.87|21107.83|20987.83|21104.86|20984.86|10
1633669030000|2021-10-08 04:57:10|21103.73|20983.73|21103.41|20983.41|21103.73|20983.73|21102.61|20982.61|9
1633669040000|2021-10-08 04:57:20|21103.42|20983.42|21103.99|20983.99|21103.99|20983.99|21102.04|20982.04|10
1633669050000|2021-10-08 04:57:30|21102.7|20982.7|21102.26|20982.26|21102.7|20982.7|21101.87|20981.87|9
1633669060000|2021-10-08 04:57:40|21102.15|20982.15|21100.82|20980.82|21102.29|20982.29|21100.82|20980.82|9
1633669070000|2021-10-08 04:57:50|21100.7|20980.7|21100.92|20980.92|21100.92|20980.92|21099.66|20979.66|10
1633669080000|2021-10-08 04:58:00|21100.76|20980.76|21096.38|20976.38|21100.76|20980.76|21096.38|20976.38|10
1633669090000|2021-10-08 04:58:10|21096.48|20976.48|21092|20972|21096.48|20976.48|21092|20972|10
1633669100000|2021-10-08 04:58:20|21091.78|20971.78|21087.43|20967.43|21091.78|20971.78|21087.43|20967.43|10
1633669110000|2021-10-08 04:58:30|21087.76|20967.76|21085.88|20965.88|21087.76|20967.76|21085.45|20965.45|10
1633669120000|2021-10-08 04:58:40|21085.14|20965.14|21085.69|20965.69|21085.69|20965.69|21085.13|20965.13|10
1633669130000|2021-10-08 04:58:50|21085.62|20965.62|21081.19|20961.19|21085.62|20965.62|21081.19|20961.19|10
1633669140000|2021-10-08 04:59:00|21080.85|20960.85|21078.87|20958.87|21080.85|20960.85|21077.85|20957.85|10
1633669150000|2021-10-08 04:59:10|21079.44|20959.44|21081.38|20961.38|21081.57|20961.57|21079.44|20959.44|9
1633669160000|2021-10-08 04:59:20|21081.4|20961.4|21079.65|20959.65|21081.4|20961.4|21079.58|20959.58|10
1633669170000|2021-10-08 04:59:30|21079.05|20959.05|21079.16|20959.16|21079.66|20959.66|21078.72|20958.72|10
1633669180000|2021-10-08 04:59:40|21080.67|20960.67|21081.54|20961.54|21081.92|20961.92|21080.67|20960.67|10
1633669190000|2021-10-08 04:59:50|21081.93|20961.93|21085.34|20965.34|21085.34|20965.34|21081.93|20961.93|10
1633669200000|2021-10-08 05:00:00|21085.29|20965.29|21083.71|20963.71|21085.62|20965.62|21083.52|20963.52|10
1633669210000|2021-10-08 05:00:10|21083.78|20963.78|21082.98|20962.98|21084.94|20964.94|21082.98|20962.98|10
1633669220000|2021-10-08 05:00:20|21083.12|20963.12|21079.7|20959.7|21083.12|20963.12|21079.7|20959.7|10
1633669230000|2021-10-08 05:00:30|21079.13|20959.13|21076.78|20956.78|21079.13|20959.13|21076.78|20956.78|10
1633669240000|2021-10-08 05:00:40|21076.56|20956.56|21072.93|20952.93|21076.56|20956.56|21072.93|20952.93|10
1633669250000|2021-10-08 05:00:50|21072.79|20952.79|21073.24|20953.24|21073.67|20953.67|21072.7|20952.7|10
1633669260000|2021-10-08 05:01:00|21074|20954|21077.14|20957.14|21077.14|20957.14|21074|20954|9
1633669270000|2021-10-08 05:01:10|21077.55|20957.55|21077.04|20957.04|21079.38|20959.38|21077.04|20957.04|8
1633669280000|2021-10-08 05:01:20|21077.72|20957.72|21077.17|20957.17|21077.77|20957.77|21077.1|20957.1|10
1633669290000|2021-10-08 05:01:30|21077.26|20957.26|21076.99|20956.99|21077.42|20957.42|21076.33|20956.33|8
1633669300000|2021-10-08 05:01:40|21076.82|20956.82|21074.6|20954.6|21076.82|20956.82|21074.6|20954.6|9
1633669310000|2021-10-08 05:01:50|21074.04|20954.04|21072.58|20952.58|21074.04|20954.04|21072.58|20952.58|10
1633669320000|2021-10-08 05:02:00|21072.68|20952.68|21071.59|20951.59|21072.85|20952.85|21071.59|20951.59|10
1633669330000|2021-10-08 05:02:10|21070.73|20950.73|21070.35|20950.35|21070.73|20950.73|21068.64|20948.64|10
1633669340000|2021-10-08 05:02:20|21069.13|20949.13|21067.6|20947.6|21069.47|20949.47|21067.6|20947.6|9
1633669350000|2021-10-08 05:02:30|21068.65|20948.65|21068.05|20948.05|21068.65|20948.65|21067.69|20947.69|10
1633669360000|2021-10-08 05:02:40|21067.21|20947.21|21065.23|20945.23|21067.21|20947.21|21065.05|20945.05|8
1633669370000|2021-10-08 05:02:50|21065.53|20945.53|21066.71|20946.71|21067.34|20947.34|21065.46|20945.46|9
1633669380000|2021-10-08 05:03:00|21066.77|20946.77|21066.13|20946.13|21067.42|20947.42|21066.13|20946.13|10
1633669390000|2021-10-08 05:03:10|21065.05|20945.05|21061.92|20941.92|21065.05|20945.05|21061.92|20941.92|10
1633669400000|2021-10-08 05:03:20|21062.06|20942.06|21055.66|20935.66|21062.06|20942.06|21055.66|20935.66|9
1633669410000|2021-10-08 05:03:30|21056.37|20936.37|21055.43|20935.43|21057.61|20937.61|21055.43|20935.43|10
1633669420000|2021-10-08 05:03:40|21055.55|20935.55|21054.84|20934.84|21056.98|20936.98|21054.84|20934.84|9
1633669430000|2021-10-08 05:03:50|21054.86|20934.86|21054.5|20934.5|21056.19|20936.19|21054.5|20934.5|7
1633669440000|2021-10-08 05:04:00|21053.34|20933.34|21049.29|20929.29|21053.55|20933.55|21049.29|20929.29|10
1633669450000|2021-10-08 05:04:10|21049.52|20929.52|21047.95|20927.95|21050.6|20930.6|21047.95|20927.95|9
1633669460000|2021-10-08 05:04:20|21047.88|20927.88|21048.92|20928.92|21049.04|20929.04|21047.55|20927.55|9
1633669470000|2021-10-08 05:04:30|21049.33|20929.33|21045.98|20925.98|21049.49|20929.49|21045.82|20925.82|9
1633669480000|2021-10-08 05:04:40|21046|20926|21039.98|20919.98|21046|20926|21039.98|20919.98|10
1633669490000|2021-10-08 05:04:50|21040.03|20920.03|21041.19|20921.19|21041.19|20921.19|21039.39|20919.39|10
1633669500000|2021-10-08 05:05:00|21040.77|20920.77|21040.6|20920.6|21041.13|20921.13|21040.33|20920.33|10
1633669510000|2021-10-08 05:05:10|21040.43|20920.43|21039.08|20919.08|21041.44|20921.44|21039.08|20919.08|10
1633669520000|2021-10-08 05:05:20|21040.16|20920.16|21038.37|20918.37|21040.16|20920.16|21038.37|20918.37|10
1633669530000|2021-10-08 05:05:30|21038.46|20918.46|21036.58|20916.58|21038.46|20918.46|21036.38|20916.38|9
1633669540000|2021-10-08 05:05:40|21036.01|20916.01|21035.28|20915.28|21036.53|20916.53|21035.28|20915.28|8
1633669550000|2021-10-08 05:05:50|21035.13|20915.13|21033.61|20913.61|21035.28|20915.28|21031.56|20911.56|10
1633669560000|2021-10-08 05:06:00|21033.8|20913.8|21030.89|20910.89|21033.8|20913.8|21030.89|20910.89|9
1633669570000|2021-10-08 05:06:10|21030.61|20910.61|21029.4|20909.4|21030.61|20910.61|21029.05|20909.05|10
1633669580000|2021-10-08 05:06:20|21029.14|20909.14|21027.56|20907.56|21029.14|20909.14|21027.41|20907.41|10
1633669590000|2021-10-08 05:06:30|21027.89|20907.89|21028.71|20908.71|21030.2|20910.2|21027.67|20907.67|10
1633669600000|2021-10-08 05:06:40|21028.97|20908.97|21027.47|20907.47|21029.68|20909.68|21027.47|20907.47|10
1633669610000|2021-10-08 05:06:50|21027.06|20907.06|21025.79|20905.79|21027.06|20907.06|21025.55|20905.55|9
1633669620000|2021-10-08 05:07:00|21025.37|20905.37|21023.1|20903.1|21025.59|20905.59|21023.1|20903.1|10
1633669630000|2021-10-08 05:07:10|21022.38|20902.38|21021.22|20901.22|21022.62|20902.62|21021.22|20901.22|10
1633669640000|2021-10-08 05:07:20|21020.43|20900.43|21013.37|20893.37|21020.43|20900.43|21013.37|20893.37|10
1633669650000|2021-10-08 05:07:30|21012.58|20892.58|21007.26|20887.26|21013.89|20893.89|21007.26|20887.26|10
1633669660000|2021-10-08 05:07:40|21005.96|20885.96|20999.96|20879.96|21005.96|20885.96|20999.78|20879.78|10
1633669670000|2021-10-08 05:07:50|20999.29|20879.29|20992.62|20872.62|20999.29|20879.29|20992.62|20872.62|10
1633669680000|2021-10-08 05:08:00|20991.1|20871.1|20991.26|20871.26|20992.33|20872.33|20989.01|20869.01|10
1633669690000|2021-10-08 05:08:10|20992.44|20872.44|20993.91|20873.91|20994.17|20874.17|20992.44|20872.44|10
1633669700000|2021-10-08 05:08:20|20993.84|20873.84|20995.72|20875.72|20995.72|20875.72|20993.09|20873.09|10
1633669710000|2021-10-08 05:08:30|20996.8|20876.8|21000.89|20880.89|21000.89|20880.89|20996.8|20876.8|10
1633669720000|2021-10-08 05:08:40|21001.25|20881.25|21000.15|20880.15|21001.25|20881.25|20999.21|20879.21|9
1633669730000|2021-10-08 05:08:50|20999.83|20879.83|21003.22|20883.22|21003.22|20883.22|20999.83|20879.83|10
1633669740000|2021-10-08 05:09:00|21003.51|20883.51|21000.76|20880.76|21003.51|20883.51|21000.76|20880.76|10
1633669750000|2021-10-08 05:09:10|21000.88|20880.88|20998.93|20878.93|21001.77|20881.77|20998.93|20878.93|10
1633669760000|2021-10-08 05:09:20|20998.8|20878.8|20999.43|20879.43|20999.67|20879.67|20997.99|20877.99|10
1633669770000|2021-10-08 05:09:30|20998.68|20878.68|21002.09|20882.09|21002.09|20882.09|20998.68|20878.68|9
1633669780000|2021-10-08 05:09:40|21002.34|20882.34|21003.09|20883.09|21003.42|20883.42|21001.33|20881.33|9
1633669790000|2021-10-08 05:09:50|21005.3|20885.3|21009.21|20889.21|21009.21|20889.21|21005.3|20885.3|10
1633669800000|2021-10-08 05:10:00|21009.16|20889.16|21008.75|20888.75|21009.48|20889.48|21008.75|20888.75|10
1633669810000|2021-10-08 05:10:10|21009.16|20889.16|21010.91|20890.91|21010.91|20890.91|21008.91|20888.91|9
1633669820000|2021-10-08 05:10:20|21010.99|20890.99|21010.75|20890.75|21010.99|20890.99|21009.69|20889.69|10
1633669830000|2021-10-08 05:10:30|21010.84|20890.84|21010.97|20890.97|21010.97|20890.97|21010.31|20890.31|10
1633669840000|2021-10-08 05:10:40|21011.03|20891.03|21006.32|20886.32|21011.71|20891.71|21006.14|20886.14|10
1633669850000|2021-10-08 05:10:50|21006.23|20886.23|21002.73|20882.73|21006.23|20886.23|21002.42|20882.42|10
1633669860000|2021-10-08 05:11:00|21002.58|20882.58|21001.12|20881.12|21002.58|20882.58|21000.86|20880.86|9
1633669870000|2021-10-08 05:11:10|21000.99|20880.99|21002.63|20882.63|21002.73|20882.73|21000.99|20880.99|9
1633669880000|2021-10-08 05:11:20|21003.18|20883.18|21002.66|20882.66|21004.02|20884.02|21002.66|20882.66|9
1633669890000|2021-10-08 05:11:30|21002.6|20882.6|21000.25|20880.25|21002.6|20882.6|21000.25|20880.25|10
1633669900000|2021-10-08 05:11:40|21000.11|20880.11|21001.08|20881.08|21001.22|20881.22|20999.99|20879.99|10
1633669910000|2021-10-08 05:11:50|21001.1|20881.1|21001.47|20881.47|21001.47|20881.47|21000.63|20880.63|10
1633669920000|2021-10-08 05:12:00|21001.09|20881.09|21004.53|20884.53|21004.68|20884.68|21001.09|20881.09|10
1633669930000|2021-10-08 05:12:10|21004.86|20884.86|21005.89|20885.89|21006.97|20886.97|21004.86|20884.86|10
1633669940000|2021-10-08 05:12:20|21005.91|20885.91|21006.75|20886.75|21006.75|20886.75|21005.66|20885.66|10
1633669950000|2021-10-08 05:12:30|21006.77|20886.77|21009.17|20889.17|21009.17|20889.17|21006.77|20886.77|10
1633669960000|2021-10-08 05:12:40|21009.57|20889.57|21008.45|20888.45|21009.75|20889.75|21008.37|20888.37|10
1633669970000|2021-10-08 05:12:50|21008.64|20888.64|21010.62|20890.62|21010.79|20890.79|21008.33|20888.33|10
1633669980000|2021-10-08 05:13:00|21010.61|20890.61|21009.86|20889.86|21010.61|20890.61|21009.58|20889.58|9
1633669990000|2021-10-08 05:13:10|21009.65|20889.65|21011.09|20891.09|21011.28|20891.28|21009.65|20889.65|9
1633670000000|2021-10-08 05:13:20|21011.49|20891.49|21012.19|20892.19|21012.19|20892.19|21011.4|20891.4|9
1633670010000|2021-10-08 05:13:30|21012.75|20892.75|21013.4|20893.4|21013.4|20893.4|21012.75|20892.75|9
1633670020000|2021-10-08 05:13:40|21013.43|20893.43|21013.23|20893.23|21013.48|20893.48|21012.48|20892.48|8
1633670030000|2021-10-08 05:13:50|21013.31|20893.31|21012.78|20892.78|21013.39|20893.39|21012.6|20892.6|8
1633670040000|2021-10-08 05:14:00|21012.62|20892.62|21012.3|20892.3|21012.62|20892.62|21011.45|20891.45|10
1633670050000|2021-10-08 05:14:10|21012.35|20892.35|21014.58|20894.58|21014.58|20894.58|21012.35|20892.35|10
1633670060000|2021-10-08 05:14:20|21014.63|20894.63|21014.99|20894.99|21015.11|20895.11|21013.27|20893.27|9
1633670070000|2021-10-08 05:14:30|21015.25|20895.25|21015.17|20895.17|21015.39|20895.39|21014.52|20894.52|10
1633670080000|2021-10-08 05:14:40|21015.18|20895.18|21014.18|20894.18|21015.51|20895.51|21013.91|20893.91|10
1633670090000|2021-10-08 05:14:50|21014.24|20894.24|21014.66|20894.66|21014.66|20894.66|21014.24|20894.24|3
1633670100000|2021-10-08 05:15:00|21014.77|20894.77|21010.7|20890.7|21014.77|20894.77|21010.7|20890.7|10
1633670110000|2021-10-08 05:15:10|21010.66|20890.66|21010.63|20890.63|21010.66|20890.66|21009.68|20889.68|10
1633670120000|2021-10-08 05:15:20|21010.34|20890.34|21011.2|20891.2|21011.2|20891.2|21009.93|20889.93|9
1633670130000|2021-10-08 05:15:30|21011.88|20891.88|21010.06|20890.06|21011.88|20891.88|21009.92|20889.92|10
1633670140000|2021-10-08 05:15:40|21010.42|20890.42|21006.31|20886.31|21010.42|20890.42|21006.31|20886.31|9
1633670150000|2021-10-08 05:15:50|21006.45|20886.45|21006.47|20886.47|21006.75|20886.75|21005.69|20885.69|10
1633670160000|2021-10-08 05:16:00|21006.45|20886.45|21007.38|20887.38|21008.16|20888.16|21006.45|20886.45|10
1633670170000|2021-10-08 05:16:10|21006.5|20886.5|21003.48|20883.48|21007.68|20887.68|21002.32|20882.32|9
1633670180000|2021-10-08 05:16:20|21001.64|20881.64|20999.22|20879.22|21001.64|20881.64|20999.22|20879.22|9
1633670190000|2021-10-08 05:16:30|20999.54|20879.54|21001.99|20881.99|21002.21|20882.21|20998.45|20878.45|10
1633670200000|2021-10-08 05:16:40|21002.4|20882.4|21010.03|20890.03|21010.03|20890.03|21002.4|20882.4|10
1633670210000|2021-10-08 05:16:50|21011.6|20891.6|21017.95|20897.95|21018.38|20898.38|21011.6|20891.6|10
1633670220000|2021-10-08 05:17:00|21019.06|20899.06|21029.43|20909.43|21029.44|20909.44|21019.06|20899.06|10
1633670230000|2021-10-08 05:17:10|21031.48|20911.48|21032.97|20912.97|21033.05|20913.05|21031.48|20911.48|10
1633670240000|2021-10-08 05:17:20|21032.62|20912.62|21034.85|20914.85|21034.85|20914.85|21032.62|20912.62|10
1633670250000|2021-10-08 05:17:30|21034.83|20914.83|21041.31|20921.31|21041.31|20921.31|21034.76|20914.76|10
1633670260000|2021-10-08 05:17:40|21041.89|20921.89|21042.83|20922.83|21042.83|20922.83|21041.83|20921.83|9
1633670270000|2021-10-08 05:17:50|21042.98|20922.98|21042.56|20922.56|21044.89|20924.89|21042.56|20922.56|10
1633670280000|2021-10-08 05:18:00|21043.42|20923.42|21044.43|20924.43|21044.82|20924.82|21043.39|20923.39|10
1633670290000|2021-10-08 05:18:10|21045.18|20925.18|21046.47|20926.47|21046.47|20926.47|21045.18|20925.18|9
1633670300000|2021-10-08 05:18:20|21045.39|20925.39|21047.15|20927.15|21047.15|20927.15|21045.39|20925.39|8
1633670310000|2021-10-08 05:18:30|21046.9|20926.9|21049.26|20929.26|21049.26|20929.26|21046.9|20926.9|10
1633670320000|2021-10-08 05:18:40|21049.62|20929.62|21050.46|20930.46|21050.46|20930.46|21049.62|20929.62|10
1633670330000|2021-10-08 05:18:50|21049.51|20929.51|21049.76|20929.76|21049.85|20929.85|21049.21|20929.21|10
1633670340000|2021-10-08 05:19:00|21049.67|20929.67|21050.51|20930.51|21050.51|20930.51|21049.33|20929.33|9
1633670350000|2021-10-08 05:19:10|21050.05|20930.05|21052.62|20932.62|21052.62|20932.62|21049.87|20929.87|10
1633670360000|2021-10-08 05:19:20|21053.05|20933.05|21053.24|20933.24|21053.93|20933.93|21053.05|20933.05|9
1633670370000|2021-10-08 05:19:30|21052.98|20932.98|21053.51|20933.51|21054.39|20934.39|21052.98|20932.98|10
1633670380000|2021-10-08 05:19:40|21053.55|20933.55|21052.35|20932.35|21053.55|20933.55|21051.43|20931.43|10
1633670390000|2021-10-08 05:19:50|21052.38|20932.38|21050.85|20930.85|21052.38|20932.38|21050.85|20930.85|10
1633670400000|2021-10-08 05:20:00|21050.41|20930.41|21050.2|20930.2|21050.41|20930.41|21049.18|20929.18|10
1633670410000|2021-10-08 05:20:10|21050.49|20930.49|21053.81|20933.81|21053.81|20933.81|21050.49|20930.49|10
1633670420000|2021-10-08 05:20:20|21053.85|20933.85|21054.83|20934.83|21054.83|20934.83|21053.85|20933.85|10
1633670430000|2021-10-08 05:20:30|21054.49|20934.49|21054.98|20934.98|21055.47|20935.47|21054.49|20934.49|9
1633670440000|2021-10-08 05:20:40|21054.95|20934.95|21054.23|20934.23|21054.95|20934.95|21053.72|20933.72|10
1633670450000|2021-10-08 05:20:50|21054.17|20934.17|21053.95|20933.95|21054.17|20934.17|21053.84|20933.84|9
1633670460000|2021-10-08 05:21:00|21053.72|20933.72|21053.82|20933.82|21053.83|20933.83|21053.2|20933.2|9
1633670470000|2021-10-08 05:21:10|21053.98|20933.98|21054.95|20934.95|21056|20936|21053.38|20933.38|10
1633670480000|2021-10-08 05:21:20|21054.76|20934.76|21053.38|20933.38|21054.76|20934.76|21053.38|20933.38|9
1633670490000|2021-10-08 05:21:30|21054.43|20934.43|21054.27|20934.27|21054.92|20934.92|21054.27|20934.27|9
1633670500000|2021-10-08 05:21:40|21054.62|20934.62|21054.75|20934.75|21055|20935|21054.42|20934.42|10
1633670510000|2021-10-08 05:21:50|21054.91|20934.91|21054.79|20934.79|21055.06|20935.06|21054.04|20934.04|9
1633670520000|2021-10-08 05:22:00|21054.77|20934.77|21058.37|20938.37|21058.37|20938.37|21054.66|20934.66|9
1633670530000|2021-10-08 05:22:10|21058.32|20938.32|21060.17|20940.17|21060.19|20940.19|21058.32|20938.32|10
1633670540000|2021-10-08 05:22:20|21059.84|20939.84|21058.53|20938.53|21059.84|20939.84|21058.53|20938.53|10
1633670550000|2021-10-08 05:22:30|21058.16|20938.16|21057.75|20937.75|21058.2|20938.2|21057.75|20937.75|8
1633670560000|2021-10-08 05:22:40|21056.98|20936.98|21053.37|20933.37|21056.98|20936.98|21053.37|20933.37|10
1633670570000|2021-10-08 05:22:50|21054.12|20934.12|21053.27|20933.27|21054.12|20934.12|21053.27|20933.27|10
1633670580000|2021-10-08 05:23:00|21053.12|20933.12|21049.74|20929.74|21053.12|20933.12|21049.74|20929.74|10
1633670590000|2021-10-08 05:23:10|21049.06|20929.06|21045.86|20925.86|21049.12|20929.12|21045.86|20925.86|10
1633670600000|2021-10-08 05:23:20|21045.74|20925.74|21043.52|20923.52|21045.74|20925.74|21043|20923|10
1633670610000|2021-10-08 05:23:30|21043.48|20923.48|21040.06|20920.06|21043.65|20923.65|21040.06|20920.06|9
1633670620000|2021-10-08 05:23:40|21039.12|20919.12|21039.93|20919.93|21040.03|20920.03|21038.77|20918.77|9
1633670630000|2021-10-08 05:23:50|21039.71|20919.71|21041.54|20921.54|21041.56|20921.56|21039.57|20919.57|9
1633670640000|2021-10-08 05:24:00|21041.59|20921.59|21041.82|20921.82|21041.88|20921.88|21041.27|20921.27|9
1633670650000|2021-10-08 05:24:10|21041.54|20921.54|21040.11|20920.11|21041.72|20921.72|21040.11|20920.11|10
1633670660000|2021-10-08 05:24:20|21040.2|20920.2|21038.55|20918.55|21040.52|20920.52|21038.48|20918.48|10
1633670670000|2021-10-08 05:24:30|21038.54|20918.54|21040.5|20920.5|21040.5|20920.5|21038.25|20918.25|10
1633670680000|2021-10-08 05:24:40|21041.09|20921.09|21043.24|20923.24|21043.24|20923.24|21041.09|20921.09|9
1633670690000|2021-10-08 05:24:50|21043.96|20923.96|21046.77|20926.77|21046.77|20926.77|21043.96|20923.96|9
1633670700000|2021-10-08 05:25:00|21046.82|20926.82|21047.5|20927.5|21047.5|20927.5|21046.32|20926.32|9
1633670710000|2021-10-08 05:25:10|21047.72|20927.72|21046.58|20926.58|21047.87|20927.87|21046.58|20926.58|9
1633670720000|2021-10-08 05:25:20|21046.59|20926.59|21045.9|20925.9|21046.59|20926.59|21045.9|20925.9|9
1633670730000|2021-10-08 05:25:30|21045.94|20925.94|21047.58|20927.58|21047.58|20927.58|21045.94|20925.94|10
1633670740000|2021-10-08 05:25:40|21048.23|20928.23|21052.67|20932.67|21052.86|20932.86|21048.23|20928.23|10
1633670750000|2021-10-08 05:25:50|21052.8|20932.8|21053.24|20933.24|21053.24|20933.24|21051.73|20931.73|10
1633670760000|2021-10-08 05:26:00|21053.46|20933.46|21055.64|20935.64|21055.8|20935.8|21053.46|20933.46|10
1633670770000|2021-10-08 05:26:10|21056.92|20936.92|21058.92|20938.92|21058.92|20938.92|21056.83|20936.83|10
1633670780000|2021-10-08 05:26:20|21059.43|20939.43|21059.16|20939.16|21060.85|20940.85|21059.05|20939.05|10
1633670790000|2021-10-08 05:26:30|21058.61|20938.61|21058.5|20938.5|21058.89|20938.89|21056.96|20936.96|10
1633670800000|2021-10-08 05:26:40|21058.24|20938.24|21057.96|20937.96|21059.13|20939.13|21057.79|20937.79|9
1633670810000|2021-10-08 05:26:50|21056.56|20936.56|21054.46|20934.46|21056.56|20936.56|21054.44|20934.44|10
1633670820000|2021-10-08 05:27:00|21055.02|20935.02|21052.72|20932.72|21055.02|20935.02|21052.72|20932.72|9
1633670830000|2021-10-08 05:27:10|21052.59|20932.59|21048.21|20928.21|21052.71|20932.71|21048.21|20928.21|10
1633670840000|2021-10-08 05:27:20|21047.68|20927.68|21045.41|20925.41|21047.68|20927.68|21045.41|20925.41|9
1633670850000|2021-10-08 05:27:30|21045.47|20925.47|21042.52|20922.52|21045.56|20925.56|21042.52|20922.52|10
1633670860000|2021-10-08 05:27:40|21042.24|20922.24|21042.19|20922.19|21042.76|20922.76|21041.69|20921.69|9
1633670870000|2021-10-08 05:27:50|21042.3|20922.3|21039.09|20919.09|21042.3|20922.3|21039.09|20919.09|8
1633670880000|2021-10-08 05:28:00|21039.26|20919.26|21040.21|20920.21|21040.63|20920.63|21038.23|20918.23|9
1633670890000|2021-10-08 05:28:10|21040.35|20920.35|21041.03|20921.03|21042.03|20922.03|21040.35|20920.35|10
1633670900000|2021-10-08 05:28:20|21040.3|20920.3|21039.27|20919.27|21040.3|20920.3|21038.63|20918.63|9
1633670910000|2021-10-08 05:28:30|21038.9|20918.9|21038.32|20918.32|21039.31|20919.31|21038.32|20918.32|10
1633670920000|2021-10-08 05:28:40|21038.38|20918.38|21037.75|20917.75|21039.01|20919.01|21037.75|20917.75|8
1633670930000|2021-10-08 05:28:50|21037.2|20917.2|21037.34|20917.34|21037.42|20917.42|21036.62|20916.62|10
1633670940000|2021-10-08 05:29:00|21037.77|20917.77|21039.27|20919.27|21039.51|20919.51|21037.77|20917.77|10
1633670950000|2021-10-08 05:29:10|21040.51|20920.51|21041.01|20921.01|21042.12|20922.12|21040.4|20920.4|10
1633670960000|2021-10-08 05:29:20|21041.12|20921.12|21039.54|20919.54|21041.12|20921.12|21039.54|20919.54|10
1633670970000|2021-10-08 05:29:30|21039.68|20919.68|21038.71|20918.71|21039.83|20919.83|21038.61|20918.61|8
1633670980000|2021-10-08 05:29:40|21038.32|20918.32|21036.72|20916.72|21038.32|20918.32|21036.72|20916.72|9
1633670990000|2021-10-08 05:29:50|21036.62|20916.62|21035.89|20915.89|21036.62|20916.62|21035.89|20915.89|8
1633671000000|2021-10-08 05:30:00|21036.8|20916.8|21037.55|20917.55|21037.55|20917.55|21036.37|20916.37|10
1633671010000|2021-10-08 05:30:10|21038.18|20918.18|21040.97|20920.97|21041.09|20921.09|21038.18|20918.18|9
1633671020000|2021-10-08 05:30:20|21040.4|20920.4|21040.21|20920.21|21040.64|20920.64|21040.21|20920.21|9
1633671030000|2021-10-08 05:30:30|21040.29|20920.29|21040.72|20920.72|21040.72|20920.72|21039.47|20919.47|9
1633671040000|2021-10-08 05:30:40|21041.09|20921.09|21041.32|20921.32|21041.32|20921.32|21040.6|20920.6|10
1633671050000|2021-10-08 05:30:50|21041.1|20921.1|21041.95|20921.95|21041.95|20921.95|21040.93|20920.93|9
1633671060000|2021-10-08 05:31:00|21042.25|20922.25|21043.65|20923.65|21043.65|20923.65|21042.25|20922.25|9
1633671070000|2021-10-08 05:31:10|21043.7|20923.7|21044.42|20924.42|21044.99|20924.99|21043.01|20923.01|9
1633671080000|2021-10-08 05:31:20|21044.41|20924.41|21044.42|20924.42|21044.51|20924.51|21043.37|20923.37|9
1633671090000|2021-10-08 05:31:30|21044.15|20924.15|21044.56|20924.56|21045.07|20925.07|21044.15|20924.15|10
1633671100000|2021-10-08 05:31:40|21044.29|20924.29|21043.93|20923.93|21044.63|20924.63|21043.68|20923.68|10
1633671110000|2021-10-08 05:31:50|21043.92|20923.92|21043.16|20923.16|21044.31|20924.31|21043.02|20923.02|10
1633671120000|2021-10-08 05:32:00|21043.29|20923.29|21042.09|20922.09|21043.44|20923.44|21042.06|20922.06|10
1633671130000|2021-10-08 05:32:10|21041.78|20921.78|21041.14|20921.14|21041.86|20921.86|21040.92|20920.92|10
1633671140000|2021-10-08 05:32:20|21041.31|20921.31|21041.19|20921.19|21041.31|20921.31|21041.03|20921.03|7
1633671150000|2021-10-08 05:32:30|21041.36|20921.36|21041.21|20921.21|21041.41|20921.41|21040.83|20920.83|10
1633671160000|2021-10-08 05:32:40|21041.24|20921.24|21040.28|20920.28|21041.24|20921.24|21040.27|20920.27|9
1633671170000|2021-10-08 05:32:50|21040.04|20920.04|21040.29|20920.29|21040.38|20920.38|21040.04|20920.04|9
1633671180000|2021-10-08 05:33:00|21040.32|20920.32|21044.16|20924.16|21044.16|20924.16|21040.32|20920.32|10
1633671190000|2021-10-08 05:33:10|21044.38|20924.38|21045.96|20925.96|21045.96|20925.96|21044.38|20924.38|9
1633671200000|2021-10-08 05:33:20|21046.64|20926.64|21047.19|20927.19|21047.62|20927.62|21046.64|20926.64|10
1633671210000|2021-10-08 05:33:30|21045.45|20925.45|21043.22|20923.22|21045.45|20925.45|21043.22|20923.22|10
1633671220000|2021-10-08 05:33:40|21043.32|20923.32|21042.79|20922.79|21043.7|20923.7|21042.79|20922.79|9
1633671230000|2021-10-08 05:33:50|21042.84|20922.84|21042.27|20922.27|21043.25|20923.25|21042.27|20922.27|10
1633671240000|2021-10-08 05:34:00|21042.22|20922.22|21045.03|20925.03|21045.03|20925.03|21042.22|20922.22|10
1633671250000|2021-10-08 05:34:10|21044.92|20924.92|21045.49|20925.49|21045.75|20925.75|21044.85|20924.85|10
1633671260000|2021-10-08 05:34:20|21045.9|20925.9|21043.57|20923.57|21046.13|20926.13|21043.57|20923.57|10
1633671270000|2021-10-08 05:34:30|21043.71|20923.71|21042.31|20922.31|21043.71|20923.71|21042.31|20922.31|9
1633671280000|2021-10-08 05:34:40|21042.62|20922.62|21042.15|20922.15|21042.74|20922.74|21042.15|20922.15|9
1633671290000|2021-10-08 05:34:50|21043|20923|21043.46|20923.46|21043.91|20923.91|21042.81|20922.81|10
1633671300000|2021-10-08 05:35:00|21043.32|20923.32|21042.58|20922.58|21043.63|20923.63|21042.58|20922.58|9
1633671310000|2021-10-08 05:35:10|21042.28|20922.28|21042.73|20922.73|21043.15|20923.15|21041.72|20921.72|10
1633671320000|2021-10-08 05:35:20|21042.67|20922.67|21044.21|20924.21|21044.21|20924.21|21041.83|20921.83|9
1633671330000|2021-10-08 05:35:30|21044.17|20924.17|21044.24|20924.24|21044.24|20924.24|21043.53|20923.53|10
1633671340000|2021-10-08 05:35:40|21044.37|20924.37|21045.81|20925.81|21045.81|20925.81|21043.85|20923.85|10
1633671350000|2021-10-08 05:35:50|21046.03|20926.03|21047.43|20927.43|21047.52|20927.52|21046.03|20926.03|9
1633671360000|2021-10-08 05:36:00|21047.22|20927.22|21048.98|20928.98|21048.98|20928.98|21047.02|20927.02|10
1633671370000|2021-10-08 05:36:10|21049.33|20929.33|21050.79|20930.79|21050.86|20930.86|21049.33|20929.33|10
1633671380000|2021-10-08 05:36:20|21051|20931|21053.19|20933.19|21053.4|20933.4|21050.92|20930.92|10
1633671390000|2021-10-08 05:36:30|21053.07|20933.07|21053.21|20933.21|21053.83|20933.83|21052.9|20932.9|7
1633671400000|2021-10-08 05:36:40|21053.49|20933.49|21056.49|20936.49|21056.49|20936.49|21053.41|20933.41|9
1633671410000|2021-10-08 05:36:50|21057.21|20937.21|21061.74|20941.74|21062.21|20942.21|21057.21|20937.21|10
1633671420000|2021-10-08 05:37:00|21060.88|20940.88|21062.17|20942.17|21062.17|20942.17|21060.38|20940.38|10
1633671430000|2021-10-08 05:37:10|21061.3|20941.3|21064.02|20944.02|21064.02|20944.02|21061.3|20941.3|10
1633671440000|2021-10-08 05:37:20|21063.51|20943.51|21063.82|20943.82|21063.88|20943.88|21063.46|20943.46|10
1633671450000|2021-10-08 05:37:30|21063.78|20943.78|21065.05|20945.05|21065.05|20945.05|21063.78|20943.78|10
1633671460000|2021-10-08 05:37:40|21065.22|20945.22|21067.93|20947.93|21067.93|20947.93|21064.14|20944.14|10
1633671470000|2021-10-08 05:37:50|21067.19|20947.19|21068.63|20948.63|21068.69|20948.69|21066.87|20946.87|10
1633671480000|2021-10-08 05:38:00|21068.69|20948.69|21069.21|20949.21|21070.27|20950.27|21068.69|20948.69|10
1633671490000|2021-10-08 05:38:10|21069.71|20949.71|21068.68|20948.68|21069.71|20949.71|21067.52|20947.52|10
1633671500000|2021-10-08 05:38:20|21068.58|20948.58|21068.92|20948.92|21069.02|20949.02|21068.58|20948.58|9
1633671510000|2021-10-08 05:38:30|21068.83|20948.83|21069.32|20949.32|21069.73|20949.73|21068.83|20948.83|10
1633671520000|2021-10-08 05:38:40|21069|20949|21069.71|20949.71|21069.88|20949.88|21069|20949|9
1633671530000|2021-10-08 05:38:50|21069.78|20949.78|21068.45|20948.45|21070.31|20950.31|21068.45|20948.45|10
1633671540000|2021-10-08 05:39:00|21069.03|20949.03|21068.73|20948.73|21069.03|20949.03|21067.88|20947.88|10
1633671550000|2021-10-08 05:39:10|21068.09|20948.09|21067.87|20947.87|21068.23|20948.23|21067.84|20947.84|9
1633671560000|2021-10-08 05:39:20|21067.6|20947.6|21069.1|20949.1|21069.26|20949.26|21067.6|20947.6|10
1633671570000|2021-10-08 05:39:30|21069.21|20949.21|21069.06|20949.06|21069.21|20949.21|21068.44|20948.44|9
1633671580000|2021-10-08 05:39:40|21068.37|20948.37|21069.3|20949.3|21069.3|20949.3|21068|20948|10
1633671590000|2021-10-08 05:39:50|21069.81|20949.81|21072.15|20952.15|21072.27|20952.27|21069.81|20949.81|9
1633671600000|2021-10-08 05:40:00|21072.17|20952.17|21070.6|20950.6|21072.32|20952.32|21070.6|20950.6|9
1633671610000|2021-10-08 05:40:10|21069.59|20949.59|21068.97|20948.97|21069.59|20949.59|21068.36|20948.36|10
1633671620000|2021-10-08 05:40:20|21068.91|20948.91|21070.31|20950.31|21070.31|20950.31|21068.67|20948.67|9
1633671630000|2021-10-08 05:40:30|21070.3|20950.3|21069.56|20949.56|21070.85|20950.85|21069.28|20949.28|10
1633671640000|2021-10-08 05:40:40|21069.46|20949.46|21070.27|20950.27|21070.35|20950.35|21069.36|20949.36|10
1633671650000|2021-10-08 05:40:50|21070.06|20950.06|21070.14|20950.14|21070.14|20950.14|21069.03|20949.03|9
1633671660000|2021-10-08 05:41:00|21070.38|20950.38|21070.6|20950.6|21070.6|20950.6|21069.61|20949.61|9
1633671670000|2021-10-08 05:41:10|21071.5|20951.5|21073.69|20953.69|21073.95|20953.95|21071.5|20951.5|9
1633671680000|2021-10-08 05:41:20|21073.62|20953.62|21073.54|20953.54|21073.65|20953.65|21073.18|20953.18|8
1633671690000|2021-10-08 05:41:30|21073.65|20953.65|21071.8|20951.8|21073.65|20953.65|21071.8|20951.8|10
1633671700000|2021-10-08 05:41:40|21071.95|20951.95|21071.71|20951.71|21072.3|20952.3|21071.71|20951.71|10
1633671710000|2021-10-08 05:41:50|21071.97|20951.97|21072.42|20952.42|21072.56|20952.56|21070.68|20950.68|10
1633671720000|2021-10-08 05:42:00|21072.2|20952.2|21073.21|20953.21|21073.21|20953.21|21071.9|20951.9|10
1633671730000|2021-10-08 05:42:10|21073.44|20953.44|21074.23|20954.23|21074.91|20954.91|21073.1|20953.1|10
1633671740000|2021-10-08 05:42:20|21074.43|20954.43|21075.27|20955.27|21075.51|20955.51|21074.4|20954.4|9
1633671750000|2021-10-08 05:42:30|21075.31|20955.31|21075.77|20955.77|21076.13|20956.13|21075.31|20955.31|9
1633671760000|2021-10-08 05:42:40|21075.83|20955.83|21075.88|20955.88|21075.92|20955.92|21074.5|20954.5|10
1633671770000|2021-10-08 05:42:50|21075.74|20955.74|21078.39|20958.39|21078.84|20958.84|21075.49|20955.49|10
1633671780000|2021-10-08 05:43:00|21078.78|20958.78|21080.56|20960.56|21080.56|20960.56|21078.6|20958.6|10
1633671790000|2021-10-08 05:43:10|21080.75|20960.75|21079.26|20959.26|21080.75|20960.75|21078.77|20958.77|10
1633671800000|2021-10-08 05:43:20|21079.09|20959.09|21078.62|20958.62|21079.4|20959.4|21078.48|20958.48|8
1633671810000|2021-10-08 05:43:30|21078.51|20958.51|21080.38|20960.38|21080.74|20960.74|21078.51|20958.51|10
1633671820000|2021-10-08 05:43:40|21080.67|20960.67|21079.27|20959.27|21081.19|20961.19|21079.27|20959.27|10
1633671830000|2021-10-08 05:43:50|21079.08|20959.08|21078.51|20958.51|21079.61|20959.61|21078.51|20958.51|9
1633671840000|2021-10-08 05:44:00|21078.49|20958.49|21079.46|20959.46|21079.46|20959.46|21078.49|20958.49|9
1633671850000|2021-10-08 05:44:10|21080.15|20960.15|21077.61|20957.61|21080.33|20960.33|21077.61|20957.61|8
1633671860000|2021-10-08 05:44:20|21077.67|20957.67|21076.7|20956.7|21078.33|20958.33|21076.69|20956.69|10
1633671870000|2021-10-08 05:44:30|21075.61|20955.61|21073.19|20953.19|21075.92|20955.92|21073.19|20953.19|8
1633671880000|2021-10-08 05:44:40|21073.08|20953.08|21074.59|20954.59|21074.6|20954.6|21072.45|20952.45|10
1633671890000|2021-10-08 05:44:50|21073.92|20953.92|21075.74|20955.74|21075.74|20955.74|21073.92|20953.92|10
1633671900000|2021-10-08 05:45:00|21075.88|20955.88|21076.98|20956.98|21077.52|20957.52|21075.88|20955.88|10
1633671910000|2021-10-08 05:45:10|21076.93|20956.93|21077.31|20957.31|21077.39|20957.39|21076.9|20956.9|10
1633671920000|2021-10-08 05:45:20|21077.39|20957.39|21078.22|20958.22|21078.22|20958.22|21077.34|20957.34|7
1633671930000|2021-10-08 05:45:30|21078.2|20958.2|21077.7|20957.7|21078.2|20958.2|21077.35|20957.35|9
1633671940000|2021-10-08 05:45:40|21078.23|20958.23|21080.56|20960.56|21080.93|20960.93|21078.23|20958.23|9
1633671950000|2021-10-08 05:45:50|21081.84|20961.84|21081.49|20961.49|21081.97|20961.97|21080.77|20960.77|8
1633671960000|2021-10-08 05:46:00|21082.82|20962.82|21085.82|20965.82|21085.82|20965.82|21082.82|20962.82|10
1633671970000|2021-10-08 05:46:10|21086.35|20966.35|21086.8|20966.8|21087|20967|21086.27|20966.27|10
1633671980000|2021-10-08 05:46:20|21087.23|20967.23|21087.9|20967.9|21088.53|20968.53|21087.23|20967.23|8
1633671990000|2021-10-08 05:46:30|21088.06|20968.06|21089.98|20969.98|21090.04|20970.04|21088.06|20968.06|10
1633672000000|2021-10-08 05:46:40|21090.21|20970.21|21094|20974|21094|20974|21090.21|20970.21|10
1633672010000|2021-10-08 05:46:50|21093.79|20973.79|21094.65|20974.65|21095.32|20975.32|21093.79|20973.79|9
1633672020000|2021-10-08 05:47:00|21094.83|20974.83|21095.6|20975.6|21095.66|20975.66|21093.56|20973.56|9
1633672030000|2021-10-08 05:47:10|21095.65|20975.65|21095|20975|21096.69|20976.69|21095|20975|10
1633672040000|2021-10-08 05:47:20|21095.17|20975.17|21096.33|20976.33|21096.33|20976.33|21095.16|20975.16|10
1633672050000|2021-10-08 05:47:30|21096.47|20976.47|21101.1|20981.1|21101.1|20981.1|21096.47|20976.47|10
1633672060000|2021-10-08 05:47:40|21100.48|20980.48|21099.36|20979.36|21100.67|20980.67|21099.36|20979.36|10
1633672070000|2021-10-08 05:47:50|21099.45|20979.45|21101.14|20981.14|21101.14|20981.14|21098.68|20978.68|10
1633672080000|2021-10-08 05:48:00|21101.13|20981.13|21102.03|20982.03|21102.03|20982.03|21100.88|20980.88|10
1633672090000|2021-10-08 05:48:10|21102.11|20982.11|21104.52|20984.52|21104.52|20984.52|21101.76|20981.76|10
1633672100000|2021-10-08 05:48:20|21104.53|20984.53|21105.09|20985.09|21105.09|20985.09|21103.26|20983.26|9
1633672110000|2021-10-08 05:48:30|21106.51|20986.51|21106.18|20986.18|21106.63|20986.63|21104.8|20984.8|10
1633672120000|2021-10-08 05:48:40|21105.84|20985.84|21106.81|20986.81|21106.81|20986.81|21105.64|20985.64|9
1633672130000|2021-10-08 05:48:50|21106.66|20986.66|21104.14|20984.14|21106.66|20986.66|21104.1|20984.1|10
1633672140000|2021-10-08 05:49:00|21106.01|20986.01|21134.63|21014.63|21134.63|21014.63|21105.08|20985.08|10
1633672150000|2021-10-08 05:49:10|21136.94|21016.94|21145.09|21025.09|21146.35|21026.35|21135.88|21015.88|10
1633672160000|2021-10-08 05:49:20|21144.83|21024.83|21154.9|21034.9|21154.9|21034.9|21144.49|21024.49|10
1633672170000|2021-10-08 05:49:30|21155.02|21035.02|21154.48|21034.48|21155.59|21035.59|21152.33|21032.33|10
1633672180000|2021-10-08 05:49:40|21153.54|21033.54|21152.72|21032.72|21154.45|21034.45|21152.27|21032.27|10
1633672190000|2021-10-08 05:49:50|21151.83|21031.83|21147.2|21027.2|21151.83|21031.83|21147.2|21027.2|10
1633672200000|2021-10-08 05:50:00|21147.36|21027.36|21151.33|21031.33|21151.33|21031.33|21147.36|21027.36|10
1633672210000|2021-10-08 05:50:10|21152.29|21032.29|21152.62|21032.62|21152.62|21032.62|21150.84|21030.84|9
1633672220000|2021-10-08 05:50:20|21152.41|21032.41|21163.71|21043.71|21163.71|21043.71|21152.41|21032.41|10
1633672230000|2021-10-08 05:50:30|21163.62|21043.62|21160.06|21040.06|21164.23|21044.23|21159.39|21039.39|10
1633672240000|2021-10-08 05:50:40|21160.41|21040.41|21164.15|21044.15|21164.15|21044.15|21159.68|21039.68|10
1633672250000|2021-10-08 05:50:50|21164.63|21044.63|21162.42|21042.42|21164.63|21044.63|21162.42|21042.42|10
1633672260000|2021-10-08 05:51:00|21162.46|21042.46|21160.04|21040.04|21162.73|21042.73|21159.6|21039.6|9
1633672270000|2021-10-08 05:51:10|21160.2|21040.2|21161.84|21041.84|21162.97|21042.97|21159.97|21039.97|10
1633672280000|2021-10-08 05:51:20|21161.09|21041.09|21162.73|21042.73|21162.82|21042.82|21161.09|21041.09|10
1633672290000|2021-10-08 05:51:30|21162.38|21042.38|21163.57|21043.57|21163.68|21043.68|21162.38|21042.38|10
1633672300000|2021-10-08 05:51:40|21162.95|21042.95|21161.12|21041.12|21162.95|21042.95|21160.96|21040.96|10
1633672310000|2021-10-08 05:51:50|21160.87|21040.87|21158.1|21038.1|21160.87|21040.87|21158.06|21038.06|10
1633672320000|2021-10-08 05:52:00|21158.13|21038.13|21158.86|21038.86|21159.06|21039.06|21157.79|21037.79|10
1633672330000|2021-10-08 05:52:10|21158.22|21038.22|21157.42|21037.42|21158.22|21038.22|21155.08|21035.08|10
1633672340000|2021-10-08 05:52:20|21157.51|21037.51|21159.05|21039.05|21159.05|21039.05|21157.51|21037.51|10
1633672350000|2021-10-08 05:52:30|21159.35|21039.35|21161.8|21041.8|21162.22|21042.22|21158.41|21038.41|10
1633672360000|2021-10-08 05:52:40|21162.19|21042.19|21159.48|21039.48|21162.19|21042.19|21158.77|21038.77|10
1633672370000|2021-10-08 05:52:50|21158.71|21038.71|21157.64|21037.64|21159.3|21039.3|21157.64|21037.64|10
1633672380000|2021-10-08 05:53:00|21157.16|21037.16|21154.14|21034.14|21157.16|21037.16|21154.14|21034.14|10
1633672390000|2021-10-08 05:53:10|21153.55|21033.55|21154.85|21034.85|21154.85|21034.85|21152.64|21032.64|10
1633672400000|2021-10-08 05:53:20|21154.96|21034.96|21152.55|21032.55|21154.96|21034.96|21151.73|21031.73|10
1633672410000|2021-10-08 05:53:30|21152.63|21032.63|21149.99|21029.99|21152.81|21032.81|21149.99|21029.99|10
1633672420000|2021-10-08 05:53:40|21150.08|21030.08|21151.97|21031.97|21151.97|21031.97|21150.08|21030.08|9
1633672430000|2021-10-08 05:53:50|21151.78|21031.78|21150.54|21030.54|21151.78|21031.78|21149.17|21029.17|10
1633672440000|2021-10-08 05:54:00|21152.32|21032.32|21156.27|21036.27|21156.27|21036.27|21152.32|21032.32|10
1633672450000|2021-10-08 05:54:10|21155.53|21035.53|21153.19|21033.19|21155.53|21035.53|21153.19|21033.19|10
1633672460000|2021-10-08 05:54:20|21153.58|21033.58|21155.88|21035.88|21156.3|21036.3|21153.58|21033.58|10
1633672470000|2021-10-08 05:54:30|21156.3|21036.3|21154.65|21034.65|21156.3|21036.3|21154.65|21034.65|10
1633672480000|2021-10-08 05:54:40|21154.55|21034.55|21155.14|21035.14|21156.05|21036.05|21154.31|21034.31|10
1633672490000|2021-10-08 05:54:50|21154.67|21034.67|21155.76|21035.76|21155.77|21035.77|21152.98|21032.98|9
1633672500000|2021-10-08 05:55:00|21155.38|21035.38|21157.81|21037.81|21157.81|21037.81|21155.23|21035.23|10
1633672510000|2021-10-08 05:55:10|21157.94|21037.94|21159.17|21039.17|21159.17|21039.17|21157.94|21037.94|10
1633672520000|2021-10-08 05:55:20|21159.3|21039.3|21157.92|21037.92|21159.3|21039.3|21157.71|21037.71|10
1633672530000|2021-10-08 05:55:30|21157.75|21037.75|21158.44|21038.44|21158.9|21038.9|21157.5|21037.5|9
1633672540000|2021-10-08 05:55:40|21157.98|21037.98|21159.41|21039.41|21159.58|21039.58|21157.98|21037.98|9
1633672550000|2021-10-08 05:55:50|21159.18|21039.18|21162.4|21042.4|21162.4|21042.4|21159.18|21039.18|10
1633672560000|2021-10-08 05:56:00|21162.51|21042.51|21162.06|21042.06|21162.51|21042.51|21161.4|21041.4|10
1633672570000|2021-10-08 05:56:10|21161.41|21041.41|21164.68|21044.68|21165.56|21045.56|21161.41|21041.41|10
1633672580000|2021-10-08 05:56:20|21165.92|21045.92|21165.28|21045.28|21167.99|21047.99|21165.28|21045.28|10
1633672590000|2021-10-08 05:56:30|21165.21|21045.21|21162.18|21042.18|21165.63|21045.63|21162.18|21042.18|10
1633672600000|2021-10-08 05:56:40|21162.4|21042.4|21160.99|21040.99|21162.4|21042.4|21160.99|21040.99|10
1633672610000|2021-10-08 05:56:50|21162.48|21042.48|21164.69|21044.69|21165.39|21045.39|21162.48|21042.48|10
1633672620000|2021-10-08 05:57:00|21164.68|21044.68|21163.85|21043.85|21164.71|21044.71|21163.26|21043.26|10
1633672630000|2021-10-08 05:57:10|21163.36|21043.36|21160.58|21040.58|21163.36|21043.36|21160.58|21040.58|9
1633672640000|2021-10-08 05:57:20|21160.71|21040.71|21160.54|21040.54|21161.37|21041.37|21160.54|21040.54|9
1633672650000|2021-10-08 05:57:30|21160.27|21040.27|21157.39|21037.39|21160.27|21040.27|21157.39|21037.39|10
1633672660000|2021-10-08 05:57:40|21156.84|21036.84|21154.95|21034.95|21156.84|21036.84|21154.95|21034.95|10
1633672670000|2021-10-08 05:57:50|21154.14|21034.14|21155.64|21035.64|21155.64|21035.64|21154.14|21034.14|10
1633672680000|2021-10-08 05:58:00|21156.11|21036.11|21160.33|21040.33|21160.82|21040.82|21156.11|21036.11|10
1633672690000|2021-10-08 05:58:10|21159.41|21039.41|21158.9|21038.9|21160.12|21040.12|21158.77|21038.77|10
1633672700000|2021-10-08 05:58:20|21159.14|21039.14|21160.34|21040.34|21160.34|21040.34|21158.69|21038.69|10
1633672710000|2021-10-08 05:58:30|21160.62|21040.62|21159.51|21039.51|21160.64|21040.64|21158.68|21038.68|10
1633672720000|2021-10-08 05:58:40|21160.01|21040.01|21158.78|21038.78|21160.37|21040.37|21158.67|21038.67|10
1633672730000|2021-10-08 05:58:50|21158.36|21038.36|21161.72|21041.72|21161.72|21041.72|21158.24|21038.24|10
1633672740000|2021-10-08 05:59:00|21161.98|21041.98|21167.06|21047.06|21167.06|21047.06|21161.98|21041.98|10
1633672750000|2021-10-08 05:59:10|21167.62|21047.62|21169.29|21049.29|21170.15|21050.15|21167.62|21047.62|9
1633672760000|2021-10-08 05:59:20|21168.78|21048.78|21169.19|21049.19|21169.95|21049.95|21167.87|21047.87|10
1633672770000|2021-10-08 05:59:30|21169.46|21049.46|21170.07|21050.07|21170.19|21050.19|21169.46|21049.46|10
1633672780000|2021-10-08 05:59:40|21170|21050|21179.08|21059.08|21179.08|21059.08|21170|21050|10
1633672790000|2021-10-08 05:59:50|21179.36|21059.36|21181.34|21061.34|21182.27|21062.27|21179.36|21059.36|10
1633672800000|2021-10-08 06:00:00|21181.15|21061.15|21184.87|21064.87|21185.21|21065.21|21181.13|21061.13|10
1633672810000|2021-10-08 06:00:10|21186.46|21066.46|21192.81|21072.81|21192.81|21072.81|21186.46|21066.46|10
1633672820000|2021-10-08 06:00:20|21192.84|21072.84|21191.9|21071.9|21192.84|21072.84|21191.76|21071.76|9
1633672830000|2021-10-08 06:00:30|21191.48|21071.48|21191.16|21071.16|21191.48|21071.48|21190.18|21070.18|10
1633672840000|2021-10-08 06:00:40|21191.75|21071.75|21199.95|21079.95|21199.95|21079.95|21191.75|21071.75|10
1633672850000|2021-10-08 06:00:50|21200.86|21080.86|21198.31|21078.31|21200.86|21080.86|21198.31|21078.31|10
1633672860000|2021-10-08 06:01:00|21197.63|21077.63|21186.89|21066.89|21197.63|21077.63|21186.89|21066.89|10
1633672870000|2021-10-08 06:01:10|21192.01|21072.01|21187.49|21067.49|21192.34|21072.34|21186.92|21066.92|10
1633672880000|2021-10-08 06:01:20|21187.81|21067.81|21189.46|21069.46|21189.46|21069.46|21187.32|21067.32|10
1633672890000|2021-10-08 06:01:30|21189.28|21069.28|21190.61|21070.61|21190.61|21070.61|21189.27|21069.27|10
1633672900000|2021-10-08 06:01:40|21190.41|21070.41|21197.28|21077.28|21197.28|21077.28|21190.41|21070.41|10
1633672910000|2021-10-08 06:01:50|21198.22|21078.22|21198.93|21078.93|21198.93|21078.93|21197.14|21077.14|10
1633672920000|2021-10-08 06:02:00|21198.74|21078.74|21200.27|21080.27|21200.27|21080.27|21197.46|21077.46|10
1633672930000|2021-10-08 06:02:10|21200.48|21080.48|21198.54|21078.54|21200.48|21080.48|21198.18|21078.18|10
1633672940000|2021-10-08 06:02:20|21199.46|21079.46|21200.67|21080.67|21200.67|21080.67|21199.09|21079.09|10
1633672950000|2021-10-08 06:02:30|21200.25|21080.25|21199.61|21079.61|21200.56|21080.56|21199.61|21079.61|9
1633672960000|2021-10-08 06:02:40|21199.13|21079.13|21199.86|21079.86|21199.86|21079.86|21199.13|21079.13|10
1633672970000|2021-10-08 06:02:50|21199.93|21079.93|21198.24|21078.24|21201.02|21081.02|21198.24|21078.24|10
1633672980000|2021-10-08 06:03:00|21197.71|21077.71|21195.32|21075.32|21197.71|21077.71|21194.77|21074.77|10
1633672990000|2021-10-08 06:03:10|21194.65|21074.65|21197.41|21077.41|21197.68|21077.68|21194.65|21074.65|10
1633673000000|2021-10-08 06:03:20|21196.95|21076.95|21198.24|21078.24|21198.59|21078.59|21196.95|21076.95|10
1633673010000|2021-10-08 06:03:30|21198.29|21078.29|21198.05|21078.05|21198.42|21078.42|21197.45|21077.45|10
1633673020000|2021-10-08 06:03:40|21198.77|21078.77|21200.49|21080.49|21201.14|21081.14|21198.77|21078.77|10
1633673030000|2021-10-08 06:03:50|21199.64|21079.64|21201.45|21081.45|21201.45|21081.45|21199.52|21079.52|9
1633673040000|2021-10-08 06:04:00|21201.87|21081.87|21203.91|21083.91|21204.19|21084.19|21201.87|21081.87|9
1633673050000|2021-10-08 06:04:10|21204.35|21084.35|21210.61|21090.61|21210.61|21090.61|21203.99|21083.99|10
1633673060000|2021-10-08 06:04:20|21210.22|21090.22|21200.54|21080.54|21210.42|21090.42|21200.54|21080.54|10
1633673070000|2021-10-08 06:04:30|21201.67|21081.67|21201.14|21081.14|21201.67|21081.67|21200.51|21080.51|10
1633673080000|2021-10-08 06:04:40|21200.8|21080.8|21201.47|21081.47|21201.9|21081.9|21200.56|21080.56|10
1633673090000|2021-10-08 06:04:50|21201.52|21081.52|21197.5|21077.5|21201.52|21081.52|21197.42|21077.42|10
1633673100000|2021-10-08 06:05:00|21198.72|21078.72|21200.23|21080.23|21200.23|21080.23|21198.2|21078.2|10
1633673110000|2021-10-08 06:05:10|21200.29|21080.29|21198.72|21078.72|21200.33|21080.33|21198.72|21078.72|10
1633673120000|2021-10-08 06:05:20|21198.74|21078.74|21198.48|21078.48|21199.21|21079.21|21197.85|21077.85|10
1633673130000|2021-10-08 06:05:30|21198.12|21078.12|21197.48|21077.48|21198.41|21078.41|21196.66|21076.66|10
1633673140000|2021-10-08 06:05:40|21196.32|21076.32|21194.03|21074.03|21196.74|21076.74|21194.03|21074.03|10
1633673150000|2021-10-08 06:05:50|21193.87|21073.87|21191.8|21071.8|21194.44|21074.44|21191.35|21071.35|10
1633673160000|2021-10-08 06:06:00|21191.59|21071.59|21186.96|21066.96|21191.59|21071.59|21186.96|21066.96|9
1633673170000|2021-10-08 06:06:10|21186.87|21066.87|21183.97|21063.97|21186.87|21066.87|21183.66|21063.66|10
1633673180000|2021-10-08 06:06:20|21183.85|21063.85|21182.66|21062.66|21183.85|21063.85|21182.4|21062.4|8
1633673190000|2021-10-08 06:06:30|21184.07|21064.07|21185.3|21065.3|21185.3|21065.3|21183.79|21063.79|10
1633673200000|2021-10-08 06:06:40|21185.63|21065.63|21184.28|21064.28|21185.63|21065.63|21184.2|21064.2|10
1633673210000|2021-10-08 06:06:50|21185.04|21065.04|21184.05|21064.05|21185.04|21065.04|21183.6|21063.6|10
1633673220000|2021-10-08 06:07:00|21183.9|21063.9|21181.29|21061.29|21184.03|21064.03|21181.29|21061.29|10
1633673230000|2021-10-08 06:07:10|21180.52|21060.52|21175.41|21055.41|21180.52|21060.52|21175.41|21055.41|10
1633673240000|2021-10-08 06:07:20|21175.05|21055.05|21173.29|21053.29|21175.12|21055.12|21173.21|21053.21|10
1633673250000|2021-10-08 06:07:30|21173.35|21053.35|21171.75|21051.75|21173.35|21053.35|21171.75|21051.75|9
1633673260000|2021-10-08 06:07:40|21171.84|21051.84|21173.58|21053.58|21173.58|21053.58|21171.84|21051.84|10
1633673270000|2021-10-08 06:07:50|21173.63|21053.63|21171.5|21051.5|21173.63|21053.63|21171.5|21051.5|10
1633673280000|2021-10-08 06:08:00|21171.1|21051.1|21169.74|21049.74|21171.1|21051.1|21168.94|21048.94|10
1633673290000|2021-10-08 06:08:10|21169.8|21049.8|21169.38|21049.38|21169.86|21049.86|21169.38|21049.38|10
1633673300000|2021-10-08 06:08:20|21169.37|21049.37|21169|21049|21169.61|21049.61|21168.88|21048.88|10
1633673310000|2021-10-08 06:08:30|21169.68|21049.68|21169.05|21049.05|21170.18|21050.18|21169.02|21049.02|7
1633673320000|2021-10-08 06:08:40|21168.8|21048.8|21168.26|21048.26|21169.05|21049.05|21168.13|21048.13|9
1633673330000|2021-10-08 06:08:50|21168.08|21048.08|21166.09|21046.09|21168.66|21048.66|21166.09|21046.09|8
1633673340000|2021-10-08 06:09:00|21166|21046|21162.13|21042.13|21166.74|21046.74|21162.13|21042.13|10
1633673350000|2021-10-08 06:09:10|21160.95|21040.95|21159.2|21039.2|21161.4|21041.4|21159.2|21039.2|10
1633673360000|2021-10-08 06:09:20|21159.04|21039.04|21153.69|21033.69|21159.04|21039.04|21153.69|21033.69|10
1633673370000|2021-10-08 06:09:30|21153.56|21033.56|21149.52|21029.52|21153.56|21033.56|21149.52|21029.52|10
1633673380000|2021-10-08 06:09:40|21149.19|21029.19|21142.52|21022.52|21149.19|21029.19|21142.52|21022.52|10
1633673390000|2021-10-08 06:09:50|21142.23|21022.23|21140.25|21020.25|21142.23|21022.23|21140.25|21020.25|10
1633673400000|2021-10-08 06:10:00|21140.22|21020.22|21137.4|21017.4|21140.22|21020.22|21137.2|21017.2|10
1633673410000|2021-10-08 06:10:10|21137.51|21017.51|21137.71|21017.71|21137.97|21017.97|21136.54|21016.54|9
1633673420000|2021-10-08 06:10:20|21137.95|21017.95|21137.12|21017.12|21137.95|21017.95|21136.51|21016.51|9
1633673430000|2021-10-08 06:10:30|21137.13|21017.13|21137.1|21017.1|21137.97|21017.97|21137.1|21017.1|9
1633673440000|2021-10-08 06:10:40|21137.35|21017.35|21136.38|21016.38|21137.35|21017.35|21135.57|21015.57|10
1633673450000|2021-10-08 06:10:50|21136.53|21016.53|21136.11|21016.11|21137.19|21017.19|21136.11|21016.11|10
1633673460000|2021-10-08 06:11:00|21135.93|21015.93|21134.08|21014.08|21135.93|21015.93|21133.95|21013.95|10
1633673470000|2021-10-08 06:11:10|21134.44|21014.44|21133.44|21013.44|21134.44|21014.44|21133.03|21013.03|10
1633673480000|2021-10-08 06:11:20|21133.19|21013.19|21131.14|21011.14|21133.19|21013.19|21130.69|21010.69|9
1633673490000|2021-10-08 06:11:30|21131.09|21011.09|21133.34|21013.34|21133.56|21013.56|21131.09|21011.09|9
1633673500000|2021-10-08 06:11:40|21133.44|21013.44|21134.82|21014.82|21134.82|21014.82|21133.31|21013.31|10
1633673510000|2021-10-08 06:11:50|21134.7|21014.7|21133.51|21013.51|21135.04|21015.04|21133.15|21013.15|10
1633673520000|2021-10-08 06:12:00|21133.45|21013.45|21130.43|21010.43|21133.45|21013.45|21130.43|21010.43|10
1633673530000|2021-10-08 06:12:10|21130.5|21010.5|21128.75|21008.75|21130.5|21010.5|21128.18|21008.18|10
1633673540000|2021-10-08 06:12:20|21128.49|21008.49|21127.24|21007.24|21128.49|21008.49|21127.04|21007.04|10
1633673550000|2021-10-08 06:12:30|21127.37|21007.37|21127.21|21007.21|21127.77|21007.77|21126.37|21006.37|10
1633673560000|2021-10-08 06:12:40|21126.88|21006.88|21130.31|21010.31|21130.31|21010.31|21126.75|21006.75|10
1633673570000|2021-10-08 06:12:50|21130.84|21010.84|21131.51|21011.51|21131.51|21011.51|21130.84|21010.84|9
1633673580000|2021-10-08 06:13:00|21131.38|21011.38|21134.44|21014.44|21134.44|21014.44|21131.38|21011.38|10
1633673590000|2021-10-08 06:13:10|21134.82|21014.82|21135.12|21015.12|21135.17|21015.17|21134.67|21014.67|10
1633673600000|2021-10-08 06:13:20|21134.23|21014.23|21132.57|21012.57|21134.83|21014.83|21132.57|21012.57|9
1633673610000|2021-10-08 06:13:30|21132.82|21012.82|21134.94|21014.94|21134.94|21014.94|21132.82|21012.82|10
1633673620000|2021-10-08 06:13:40|21135.04|21015.04|21130.99|21010.99|21135.04|21015.04|21130.99|21010.99|10
1633673630000|2021-10-08 06:13:50|21131.16|21011.16|21130.97|21010.97|21131.16|21011.16|21130.47|21010.47|10
1633673640000|2021-10-08 06:14:00|21131.13|21011.13|21132.31|21012.31|21132.31|21012.31|21131.03|21011.03|9
1633673650000|2021-10-08 06:14:10|21132.56|21012.56|21131.83|21011.83|21132.86|21012.86|21131.44|21011.44|8
1633673660000|2021-10-08 06:14:20|21131.5|21011.5|21130.4|21010.4|21131.5|21011.5|21130.36|21010.36|10
1633673670000|2021-10-08 06:14:30|21129.93|21009.93|21129.37|21009.37|21130.27|21010.27|21129.37|21009.37|8
1633673680000|2021-10-08 06:14:40|21129.44|21009.44|21128.12|21008.12|21130.04|21010.04|21127.23|21007.23|10
1633673690000|2021-10-08 06:14:50|21128.18|21008.18|21131.41|21011.41|21131.41|21011.41|21127.77|21007.77|10
1633673700000|2021-10-08 06:15:00|21131.37|21011.37|21133.85|21013.85|21133.85|21013.85|21130.89|21010.89|10
1633673710000|2021-10-08 06:15:10|21133.86|21013.86|21129.91|21009.91|21134.18|21014.18|21129.91|21009.91|10
1633673720000|2021-10-08 06:15:20|21130.35|21010.35|21130.68|21010.68|21132.35|21012.35|21130.25|21010.25|10
1633673730000|2021-10-08 06:15:30|21131.69|21011.69|21131.33|21011.33|21132.89|21012.89|21131.28|21011.28|10
1633673740000|2021-10-08 06:15:40|21131.31|21011.31|21129.4|21009.4|21131.31|21011.31|21129.11|21009.11|10
1633673750000|2021-10-08 06:15:50|21129.29|21009.29|21127.04|21007.04|21130.63|21010.63|21127.04|21007.04|10
1633673760000|2021-10-08 06:16:00|21126.86|21006.86|21125.74|21005.74|21126.86|21006.86|21125.6|21005.6|9
1633673770000|2021-10-08 06:16:10|21125.59|21005.59|21125.35|21005.35|21126.06|21006.06|21124.67|21004.67|9
1633673780000|2021-10-08 06:16:20|21125.26|21005.26|21123.98|21003.98|21125.26|21005.26|21123.74|21003.74|10
1633673790000|2021-10-08 06:16:30|21124.49|21004.49|21122.14|21002.14|21124.49|21004.49|21121.61|21001.61|10
1633673800000|2021-10-08 06:16:40|21121.64|21001.64|21121.56|21001.56|21122|21002|21121.21|21001.21|10
1633673810000|2021-10-08 06:16:50|21121.62|21001.62|21118.94|20998.94|21121.62|21001.62|21118.94|20998.94|10
1633673820000|2021-10-08 06:17:00|21119.42|20999.42|21118.55|20998.55|21119.5|20999.5|21118.43|20998.43|10
1633673830000|2021-10-08 06:17:10|21118.51|20998.51|21117.32|20997.32|21118.51|20998.51|21117.21|20997.21|10
1633673840000|2021-10-08 06:17:20|21117.04|20997.04|21112.36|20992.36|21117.04|20997.04|21112.36|20992.36|10
1633673850000|2021-10-08 06:17:30|21111.7|20991.7|21110.55|20990.55|21112.53|20992.53|21110.55|20990.55|9
1633673860000|2021-10-08 06:17:40|21110.38|20990.38|21111.65|20991.65|21111.65|20991.65|21109.72|20989.72|9
1633673870000|2021-10-08 06:17:50|21112.16|20992.16|21110.32|20990.32|21112.4|20992.4|21110.32|20990.32|10
1633673880000|2021-10-08 06:18:00|21110.18|20990.18|21106.77|20986.77|21110.25|20990.25|21106.77|20986.77|10
1633673890000|2021-10-08 06:18:10|21106.59|20986.59|21105.5|20985.5|21106.93|20986.93|21105.5|20985.5|10
1633673900000|2021-10-08 06:18:20|21105.52|20985.52|21099.85|20979.85|21105.52|20985.52|21099.85|20979.85|10
1633673910000|2021-10-08 06:18:30|21100.61|20980.61|21099.88|20979.88|21100.7|20980.7|21099.75|20979.75|9
1633673920000|2021-10-08 06:18:40|21099.93|20979.93|21097.95|20977.95|21100.01|20980.01|21097.95|20977.95|9
1633673930000|2021-10-08 06:18:50|21097.43|20977.43|21098.04|20978.04|21099.07|20979.07|21097.43|20977.43|8
1633673940000|2021-10-08 06:19:00|21097.44|20977.44|21097.97|20977.97|21098|20978|21096.91|20976.91|10
1633673950000|2021-10-08 06:19:10|21098.1|20978.1|21099.21|20979.21|21099.52|20979.52|21097.84|20977.84|10
1633673960000|2021-10-08 06:19:20|21099.3|20979.3|21097.77|20977.77|21099.75|20979.75|21097.77|20977.77|10
1633673970000|2021-10-08 06:19:30|21098.54|20978.54|21096.4|20976.4|21098.57|20978.57|21096.4|20976.4|9
1633673980000|2021-10-08 06:19:40|21095.92|20975.92|21095.42|20975.42|21095.97|20975.97|21095.17|20975.17|9
1633673990000|2021-10-08 06:19:50|21095.36|20975.36|21095.2|20975.2|21095.4|20975.4|21094.94|20974.94|8
1633674000000|2021-10-08 06:20:00|21094.85|20974.85|21094.35|20974.35|21094.88|20974.88|21093.82|20973.82|10
1633674010000|2021-10-08 06:20:10|21092.9|20972.9|21092.25|20972.25|21093.07|20973.07|21092.25|20972.25|10
1633674020000|2021-10-08 06:20:20|21092.42|20972.42|21091.93|20971.93|21092.42|20972.42|21090.17|20970.17|10
1633674030000|2021-10-08 06:20:30|21092.08|20972.08|21092.73|20972.73|21092.73|20972.73|21091.64|20971.64|10
1633674040000|2021-10-08 06:20:40|21093.24|20973.24|21094.37|20974.37|21094.44|20974.44|21093.16|20973.16|9
1633674050000|2021-10-08 06:20:50|21094.48|20974.48|21094.45|20974.45|21095|20975|21094.06|20974.06|8
1633674060000|2021-10-08 06:21:00|21094.75|20974.75|21097.32|20977.32|21097.32|20977.32|21094.58|20974.58|9
1633674070000|2021-10-08 06:21:10|21097.76|20977.76|21100.8|20980.8|21100.8|20980.8|21097.65|20977.65|10
1633674080000|2021-10-08 06:21:20|21100.68|20980.68|21102.62|20982.62|21102.62|20982.62|21100.65|20980.65|9
1633674090000|2021-10-08 06:21:30|21103.26|20983.26|21104.45|20984.45|21104.45|20984.45|21103.26|20983.26|7
1633674100000|2021-10-08 06:21:40|21105.32|20985.32|21107.44|20987.44|21107.58|20987.58|21105.32|20985.32|10
1633674110000|2021-10-08 06:21:50|21107.45|20987.45|21107.96|20987.96|21108.58|20988.58|21107.12|20987.12|9
1633674120000|2021-10-08 06:22:00|21108.38|20988.38|21109|20989|21109|20989|21107.36|20987.36|10
1633674130000|2021-10-08 06:22:10|21108.59|20988.59|21110.55|20990.55|21110.55|20990.55|21108.59|20988.59|8
1633674140000|2021-10-08 06:22:20|21110.03|20990.03|21112.02|20992.02|21112.02|20992.02|21109.72|20989.72|10
1633674150000|2021-10-08 06:22:30|21112.25|20992.25|21115.32|20995.32|21115.32|20995.32|21111.37|20991.37|10
1633674160000|2021-10-08 06:22:40|21115.24|20995.24|21113.85|20993.85|21115.24|20995.24|21113.85|20993.85|10
1633674170000|2021-10-08 06:22:50|21114.79|20994.79|21117.8|20997.8|21117.85|20997.85|21114.79|20994.79|10
1633674180000|2021-10-08 06:23:00|21117.79|20997.79|21117.69|20997.69|21117.86|20997.86|21117.45|20997.45|10
1633674190000|2021-10-08 06:23:10|21117.75|20997.75|21116.81|20996.81|21118.08|20998.08|21116.74|20996.74|10
1633674200000|2021-10-08 06:23:20|21116.69|20996.69|21117.11|20997.11|21117.73|20997.73|21116.69|20996.69|9
1633674210000|2021-10-08 06:23:30|21117.75|20997.75|21115.09|20995.09|21117.77|20997.77|21115.09|20995.09|10
1633674220000|2021-10-08 06:23:40|21114.95|20994.95|21110.8|20990.8|21114.95|20994.95|21110.8|20990.8|9
1633674230000|2021-10-08 06:23:50|21110.57|20990.57|21112|20992|21112.49|20992.49|21110.57|20990.57|8
1633674240000|2021-10-08 06:24:00|21112.56|20992.56|21112.35|20992.35|21112.56|20992.56|21111.44|20991.44|9
1633674250000|2021-10-08 06:24:10|21111.45|20991.45|21113.66|20993.66|21113.99|20993.99|21111.45|20991.45|10
1633674260000|2021-10-08 06:24:20|21113.75|20993.75|21114.05|20994.05|21114.16|20994.16|21113.72|20993.72|9
1633674270000|2021-10-08 06:24:30|21114.25|20994.25|21114.07|20994.07|21114.48|20994.48|21113.46|20993.46|9
1633674280000|2021-10-08 06:24:40|21113.84|20993.84|21113.45|20993.45|21114.41|20994.41|21113.16|20993.16|10
1633674290000|2021-10-08 06:24:50|21113.1|20993.1|21112.72|20992.72|21113.1|20993.1|21112.43|20992.43|10
1633674300000|2021-10-08 06:25:00|21112.76|20992.76|21113.71|20993.71|21115.05|20995.05|21112.76|20992.76|9
1633674310000|2021-10-08 06:25:10|21113.13|20993.13|21113.83|20993.83|21114.6|20994.6|21113.13|20993.13|10
1633674320000|2021-10-08 06:25:20|21113.94|20993.94|21112.68|20992.68|21114.09|20994.09|21112.68|20992.68|10
1633674330000|2021-10-08 06:25:30|21112.69|20992.69|21111.43|20991.43|21112.69|20992.69|21111.2|20991.2|10
1633674340000|2021-10-08 06:25:40|21112.33|20992.33|21110.39|20990.39|21112.33|20992.33|21110.39|20990.39|10
1633674350000|2021-10-08 06:25:50|21110.28|20990.28|21111.09|20991.09|21111.09|20991.09|21110.06|20990.06|9
1633674360000|2021-10-08 06:26:00|21111.12|20991.12|21111.13|20991.13|21111.16|20991.16|21110.5|20990.5|10
1633674370000|2021-10-08 06:26:10|21110.4|20990.4|21110.7|20990.7|21111.44|20991.44|21110.38|20990.38|10
1633674380000|2021-10-08 06:26:20|21110.54|20990.54|21109.86|20989.86|21110.94|20990.94|21109.86|20989.86|9
1633674390000|2021-10-08 06:26:30|21109.96|20989.96|21107.88|20987.88|21109.98|20989.98|21107.88|20987.88|10
1633674400000|2021-10-08 06:26:40|21107.12|20987.12|21106.52|20986.52|21107.42|20987.42|21105.56|20985.56|10
1633674410000|2021-10-08 06:26:50|21106.51|20986.51|21108.14|20988.14|21108.64|20988.64|21106.51|20986.51|10
1633674420000|2021-10-08 06:27:00|21108.01|20988.01|21107.83|20987.83|21109.43|20989.43|21107.83|20987.83|9
1633674430000|2021-10-08 06:27:10|21108.83|20988.83|21108.99|20988.99|21109.7|20989.7|21108.66|20988.66|10
1633674440000|2021-10-08 06:27:20|21108.87|20988.87|21108.06|20988.06|21108.89|20988.89|21108.06|20988.06|9
1633674450000|2021-10-08 06:27:30|21108.16|20988.16|21108.59|20988.59|21110.52|20990.52|21108.16|20988.16|10
1633674460000|2021-10-08 06:27:40|21109.11|20989.11|21111.32|20991.32|21111.32|20991.32|21109.03|20989.03|10
1633674470000|2021-10-08 06:27:50|21111.55|20991.55|21113.39|20993.39|21113.39|20993.39|21111.39|20991.39|10
1633674480000|2021-10-08 06:28:00|21114.18|20994.18|21116.04|20996.04|21116.04|20996.04|21113.49|20993.49|10
1633674490000|2021-10-08 06:28:10|21116.82|20996.82|21119.35|20999.35|21119.64|20999.64|21116.14|20996.14|10
1633674500000|2021-10-08 06:28:20|21121.18|21001.18|21120.75|21000.75|21121.38|21001.38|21120.66|21000.66|8
1633674510000|2021-10-08 06:28:30|21120.49|21000.49|21119.67|20999.67|21120.59|21000.59|21119.67|20999.67|10
1633674520000|2021-10-08 06:28:40|21119.74|20999.74|21118.34|20998.34|21119.74|20999.74|21118.2|20998.2|10
1633674530000|2021-10-08 06:28:50|21118.62|20998.62|21120.17|21000.17|21120.17|21000.17|21118.41|20998.41|10
1633674540000|2021-10-08 06:29:00|21120.03|21000.03|21119.9|20999.9|21120.71|21000.71|21119.55|20999.55|10
1633674550000|2021-10-08 06:29:10|21119.15|20999.15|21119.05|20999.05|21119.89|20999.89|21118.73|20998.73|9
1633674560000|2021-10-08 06:29:20|21118.96|20998.96|21118.51|20998.51|21119.31|20999.31|21118.45|20998.45|10
1633674570000|2021-10-08 06:29:30|21118.32|20998.32|21120.83|21000.83|21120.87|21000.87|21118.32|20998.32|10
1633674580000|2021-10-08 06:29:40|21121.45|21001.45|21122.88|21002.88|21122.99|21002.99|21121.45|21001.45|8
1633674590000|2021-10-08 06:29:50|21122.67|21002.67|21123.01|21003.01|21123.01|21003.01|21122.43|21002.43|9
1633674600000|2021-10-08 06:30:00|21123.1|21003.1|21122.52|21002.52|21123.1|21003.1|21122.18|21002.18|10
1633674610000|2021-10-08 06:30:10|21122.3|21002.3|21127.62|21007.62|21128.02|21008.02|21122.3|21002.3|10
1633674620000|2021-10-08 06:30:20|21128.14|21008.14|21128.13|21008.13|21128.14|21008.14|21126.91|21006.91|9
1633674630000|2021-10-08 06:30:30|21128.25|21008.25|21128.31|21008.31|21128.31|21008.31|21127.47|21007.47|9
1633674640000|2021-10-08 06:30:40|21128.32|21008.32|21124.29|21004.29|21128.32|21008.32|21124.29|21004.29|10
1633674650000|2021-10-08 06:30:50|21123.84|21003.84|21121.47|21001.47|21123.84|21003.84|21121.35|21001.35|10
1633674660000|2021-10-08 06:31:00|21121.52|21001.52|21122.04|21002.04|21122.05|21002.05|21121.36|21001.36|10
1633674670000|2021-10-08 06:31:10|21122.29|21002.29|21122.08|21002.08|21122.59|21002.59|21121.87|21001.87|10
1633674680000|2021-10-08 06:31:20|21121.3|21001.3|21121.39|21001.39|21121.39|21001.39|21120.13|21000.13|10
1633674690000|2021-10-08 06:31:30|21121.6|21001.6|21121.01|21001.01|21121.6|21001.6|21121.01|21001.01|9
1633674700000|2021-10-08 06:31:40|21121.35|21001.35|21122.2|21002.2|21122.59|21002.59|21121.35|21001.35|8
1633674710000|2021-10-08 06:31:50|21122.06|21002.06|21125.54|21005.54|21126.68|21006.68|21121.61|21001.61|10
1633674720000|2021-10-08 06:32:00|21125.9|21005.9|21125.06|21005.06|21126.09|21006.09|21125.06|21005.06|9
1633674730000|2021-10-08 06:32:10|21125.25|21005.25|21124.93|21004.93|21125.52|21005.52|21124.91|21004.91|10
1633674740000|2021-10-08 06:32:20|21125.16|21005.16|21124.87|21004.87|21125.28|21005.28|21124.72|21004.72|9
1633674750000|2021-10-08 06:32:30|21124.73|21004.73|21122.96|21002.96|21124.73|21004.73|21122.96|21002.96|8
1633674760000|2021-10-08 06:32:40|21123.1|21003.1|21124.42|21004.42|21124.42|21004.42|21122.75|21002.75|10
1633674770000|2021-10-08 06:32:50|21125.21|21005.21|21125.28|21005.28|21125.28|21005.28|21123.65|21003.65|9
1633674780000|2021-10-08 06:33:00|21125.32|21005.32|21124.71|21004.71|21125.39|21005.39|21124.71|21004.71|9
1633674790000|2021-10-08 06:33:10|21124.55|21004.55|21122.84|21002.84|21124.55|21004.55|21121.95|21001.95|9
1633674800000|2021-10-08 06:33:20|21122.65|21002.65|21120.45|21000.45|21122.65|21002.65|21120.45|21000.45|10
1633674810000|2021-10-08 06:33:30|21120.85|21000.85|21122.21|21002.21|21122.42|21002.42|21120.85|21000.85|10
1633674820000|2021-10-08 06:33:40|21122.15|21002.15|21122.4|21002.4|21122.4|21002.4|21121.5|21001.5|10
1633674830000|2021-10-08 06:33:50|21123.61|21003.61|21122.64|21002.64|21123.61|21003.61|21121.98|21001.98|10
1633674840000|2021-10-08 06:34:00|21122.7|21002.7|21125.43|21005.43|21125.43|21005.43|21122.7|21002.7|10
1633674850000|2021-10-08 06:34:10|21125.69|21005.69|21136.18|21016.18|21136.26|21016.26|21125.46|21005.46|10
1633674860000|2021-10-08 06:34:20|21136.7|21016.7|21142.32|21022.32|21142.32|21022.32|21136.16|21016.16|10
1633674870000|2021-10-08 06:34:30|21142.28|21022.28|21142.88|21022.88|21143.4|21023.4|21142.28|21022.28|10
1633674880000|2021-10-08 06:34:40|21143.07|21023.07|21147.48|21027.48|21147.48|21027.48|21143.05|21023.05|10
1633674890000|2021-10-08 06:34:50|21147.88|21027.88|21148.04|21028.04|21148.32|21028.32|21147.41|21027.41|10
1633674900000|2021-10-08 06:35:00|21147.35|21027.35|21148.33|21028.33|21148.33|21028.33|21146.67|21026.67|10
1633674910000|2021-10-08 06:35:10|21148.01|21028.01|21148.74|21028.74|21149.42|21029.42|21147.55|21027.55|10
1633674920000|2021-10-08 06:35:20|21148.7|21028.7|21147.41|21027.41|21150.17|21030.17|21147.41|21027.41|10
1633674930000|2021-10-08 06:35:30|21147.37|21027.37|21142.96|21022.96|21147.69|21027.69|21142.96|21022.96|10
1633674940000|2021-10-08 06:35:40|21141.87|21021.87|21140.54|21020.54|21142.02|21022.02|21140.54|21020.54|10
1633674950000|2021-10-08 06:35:50|21139.54|21019.54|21139.37|21019.37|21139.62|21019.62|21138.46|21018.46|10
1633674960000|2021-10-08 06:36:00|21139.33|21019.33|21139.83|21019.83|21140.17|21020.17|21138.69|21018.69|10
1633674970000|2021-10-08 06:36:10|21140.03|21020.03|21139.24|21019.24|21140.03|21020.03|21139.24|21019.24|10
1633674980000|2021-10-08 06:36:20|21138.13|21018.13|21136.38|21016.38|21138.13|21018.13|21136.38|21016.38|10
1633674990000|2021-10-08 06:36:30|21136.35|21016.35|21136.24|21016.24|21137.02|21017.02|21136.22|21016.22|8
1633675000000|2021-10-08 06:36:40|21135.81|21015.81|21136.83|21016.83|21137.3|21017.3|21135.81|21015.81|10
1633675010000|2021-10-08 06:36:50|21136.88|21016.88|21137.05|21017.05|21137.09|21017.09|21135.99|21015.99|7
1633675020000|2021-10-08 06:37:00|21137.4|21017.4|21134.6|21014.6|21137.4|21017.4|21134.43|21014.43|10
1633675030000|2021-10-08 06:37:10|21134.19|21014.19|21134.65|21014.65|21134.75|21014.75|21134.19|21014.19|10
1633675040000|2021-10-08 06:37:20|21134.86|21014.86|21133.69|21013.69|21134.95|21014.95|21133.69|21013.69|10
1633675050000|2021-10-08 06:37:30|21133.68|21013.68|21132.98|21012.98|21133.96|21013.96|21132.67|21012.67|10
1633675060000|2021-10-08 06:37:40|21132.96|21012.96|21131.36|21011.36|21132.96|21012.96|21131.36|21011.36|10
1633675070000|2021-10-08 06:37:50|21131.09|21011.09|21131.99|21011.99|21132.08|21012.08|21130.72|21010.72|9
1633675080000|2021-10-08 06:38:00|21131.04|21011.04|21132.45|21012.45|21132.69|21012.69|21130.98|21010.98|8
1633675090000|2021-10-08 06:38:10|21132.58|21012.58|21129.83|21009.83|21132.58|21012.58|21129.83|21009.83|10
1633675100000|2021-10-08 06:38:20|21129.71|21009.71|21128.7|21008.7|21129.71|21009.71|21128.7|21008.7|9
1633675110000|2021-10-08 06:38:30|21128.53|21008.53|21126.75|21006.75|21128.62|21008.62|21126.75|21006.75|10
1633675120000|2021-10-08 06:38:40|21126.59|21006.59|21124.78|21004.78|21126.75|21006.75|21124.65|21004.65|9
1633675130000|2021-10-08 06:38:50|21124.75|21004.75|21126|21006|21126.04|21006.04|21124.55|21004.55|10
1633675140000|2021-10-08 06:39:00|21125.66|21005.66|21123.55|21003.55|21125.66|21005.66|21123.55|21003.55|9
1633675150000|2021-10-08 06:39:10|21122.86|21002.86|21123.27|21003.27|21124.43|21004.43|21122.85|21002.85|10
1633675160000|2021-10-08 06:39:20|21123.28|21003.28|21120.32|21000.32|21123.28|21003.28|21120.32|21000.32|10
1633675170000|2021-10-08 06:39:30|21121.09|21001.09|21120.96|21000.96|21121.57|21001.57|21120.61|21000.61|10
1633675180000|2021-10-08 06:39:40|21120.84|21000.84|21116.78|20996.78|21120.84|21000.84|21116.78|20996.78|9
1633675190000|2021-10-08 06:39:50|21116.24|20996.24|21113.17|20993.17|21116.24|20996.24|21113.17|20993.17|10
1633675200000|2021-10-08 06:40:00|21113.16|20993.16|21111.78|20991.78|21113.16|20993.16|21111.78|20991.78|10
1633675210000|2021-10-08 06:40:10|21111.74|20991.74|21109.82|20989.82|21111.74|20991.74|21109.53|20989.53|9
1633675220000|2021-10-08 06:40:20|21109.62|20989.62|21108.65|20988.65|21109.91|20989.91|21108.65|20988.65|10
1633675230000|2021-10-08 06:40:30|21108.64|20988.64|21109.38|20989.38|21109.38|20989.38|21108.09|20988.09|10
1633675240000|2021-10-08 06:40:40|21109.76|20989.76|21110.68|20990.68|21111.47|20991.47|21109.25|20989.25|10
1633675250000|2021-10-08 06:40:50|21110.78|20990.78|21109.79|20989.79|21111.05|20991.05|21109.24|20989.24|10
1633675260000|2021-10-08 06:41:00|21109.47|20989.47|21109.37|20989.37|21109.47|20989.47|21108.49|20988.49|9
1633675270000|2021-10-08 06:41:10|21106.19|20986.19|21107.95|20987.95|21107.95|20987.95|21106.19|20986.19|10
1633675280000|2021-10-08 06:41:20|21108.19|20988.19|21108.89|20988.89|21108.89|20988.89|21108.02|20988.02|10
1633675290000|2021-10-08 06:41:30|21109.38|20989.38|21109.6|20989.6|21109.74|20989.74|21108.93|20988.93|9
1633675300000|2021-10-08 06:41:40|21109.17|20989.17|21109.75|20989.75|21109.87|20989.87|21109.17|20989.17|8
1633675310000|2021-10-08 06:41:50|21109.83|20989.83|21110.29|20990.29|21110.99|20990.99|21109.83|20989.83|9
1633675320000|2021-10-08 06:42:00|21110.25|20990.25|21110.3|20990.3|21110.63|20990.63|21110.18|20990.18|9
1633675330000|2021-10-08 06:42:10|21110.34|20990.34|21111.27|20991.27|21111.27|20991.27|21110.05|20990.05|10
1633675340000|2021-10-08 06:42:20|21111.14|20991.14|21108.98|20988.98|21111.14|20991.14|21108.98|20988.98|8
1633675350000|2021-10-08 06:42:30|21108.65|20988.65|21108.58|20988.58|21109|20989|21108.21|20988.21|9
1633675360000|2021-10-08 06:42:40|21108.57|20988.57|21107.5|20987.5|21108.57|20988.57|21107.16|20987.16|9
1633675370000|2021-10-08 06:42:50|21107.12|20987.12|21106.45|20986.45|21107.12|20987.12|21105.69|20985.69|10
1633675380000|2021-10-08 06:43:00|21106.29|20986.29|21106.58|20986.58|21106.89|20986.89|21105.78|20985.78|10
1633675390000|2021-10-08 06:43:10|21106.84|20986.84|21103.23|20983.23|21107|20987|21103.23|20983.23|10
1633675400000|2021-10-08 06:43:20|21102.72|20982.72|21101.41|20981.41|21102.88|20982.88|21101.3|20981.3|9
1633675410000|2021-10-08 06:43:30|21102.03|20982.03|21100.51|20980.51|21102.03|20982.03|21100.51|20980.51|10
1633675420000|2021-10-08 06:43:40|21100.68|20980.68|21102.42|20982.42|21102.42|20982.42|21100.68|20980.68|9
1633675430000|2021-10-08 06:43:50|21102.81|20982.81|21104.04|20984.04|21104.05|20984.05|21101.71|20981.71|9
1633675440000|2021-10-08 06:44:00|21104.3|20984.3|21107.82|20987.82|21107.82|20987.82|21104.3|20984.3|9
1633675450000|2021-10-08 06:44:10|21108.31|20988.31|21110.7|20990.7|21110.7|20990.7|21107.4|20987.4|10
1633675460000|2021-10-08 06:44:20|21111|20991|21110.5|20990.5|21111.05|20991.05|21110.09|20990.09|9
1633675470000|2021-10-08 06:44:30|21110.61|20990.61|21111.04|20991.04|21111.04|20991.04|21110.03|20990.03|10
1633675480000|2021-10-08 06:44:40|21111.16|20991.16|21111.92|20991.92|21111.92|20991.92|21111.15|20991.15|10
1633675490000|2021-10-08 06:44:50|21112.15|20992.15|21111.62|20991.62|21112.15|20992.15|21111.57|20991.57|10
1633675500000|2021-10-08 06:45:00|21111.28|20991.28|21111.39|20991.39|21111.67|20991.67|21110.53|20990.53|10
1633675510000|2021-10-08 06:45:10|21111.58|20991.58|21109.46|20989.46|21111.58|20991.58|21109.46|20989.46|9
1633675520000|2021-10-08 06:45:20|21109.53|20989.53|21109.43|20989.43|21109.79|20989.79|21109.43|20989.43|9
1633675530000|2021-10-08 06:45:30|21109.6|20989.6|21107.65|20987.65|21109.99|20989.99|21107.65|20987.65|10
1633675540000|2021-10-08 06:45:40|21107.47|20987.47|21108.04|20988.04|21108.04|20988.04|21106.5|20986.5|10
1633675550000|2021-10-08 06:45:50|21110.26|20990.26|21111.05|20991.05|21111.05|20991.05|21109.55|20989.55|9
1633675560000|2021-10-08 06:46:00|21112.28|20992.28|21116.78|20996.78|21116.78|20996.78|21112.28|20992.28|9
1633675570000|2021-10-08 06:46:10|21116.75|20996.75|21116.98|20996.98|21117.93|20997.93|21116.75|20996.75|10
1633675580000|2021-10-08 06:46:20|21117.01|20997.01|21117.95|20997.95|21118.26|20998.26|21116.86|20996.86|9
1633675590000|2021-10-08 06:46:30|21118.66|20998.66|21121.01|21001.01|21121.01|21001.01|21118.66|20998.66|10
1633675600000|2021-10-08 06:46:40|21121.13|21001.13|21122.61|21002.61|21122.7|21002.7|21121.13|21001.13|10
1633675610000|2021-10-08 06:46:50|21122.92|21002.92|21123.59|21003.59|21124.4|21004.4|21122.92|21002.92|10
1633675620000|2021-10-08 06:47:00|21123.73|21003.73|21126.03|21006.03|21126.03|21006.03|21123.3|21003.3|10
1633675630000|2021-10-08 06:47:10|21126.2|21006.2|21127.1|21007.1|21127.85|21007.85|21126.2|21006.2|10
1633675640000|2021-10-08 06:47:20|21127.19|21007.19|21127.89|21007.89|21127.89|21007.89|21127.19|21007.19|10
1633675650000|2021-10-08 06:47:30|21127.9|21007.9|21128.43|21008.43|21128.7|21008.7|21127.62|21007.62|10
1633675660000|2021-10-08 06:47:40|21128.82|21008.82|21132.68|21012.68|21132.68|21012.68|21128.82|21008.82|9
1633675670000|2021-10-08 06:47:50|21133.83|21013.83|21134.73|21014.73|21134.75|21014.75|21132.75|21012.75|10
1633675680000|2021-10-08 06:48:00|21134.96|21014.96|21136.25|21016.25|21136.25|21016.25|21134.66|21014.66|10
1633675690000|2021-10-08 06:48:10|21135.76|21015.76|21144.27|21024.27|21144.27|21024.27|21135.76|21015.76|10
1633675700000|2021-10-08 06:48:20|21144.66|21024.66|21152.38|21032.38|21152.38|21032.38|21144.66|21024.66|10
1633675710000|2021-10-08 06:48:30|21152.15|21032.15|21152.01|21032.01|21152.18|21032.18|21151.14|21031.14|10
1633675720000|2021-10-08 06:48:40|21151.95|21031.95|21151.47|21031.47|21153.49|21033.49|21151.47|21031.47|10
1633675730000|2021-10-08 06:48:50|21151.27|21031.27|21150.34|21030.34|21151.33|21031.33|21149.52|21029.52|8
1633675740000|2021-10-08 06:49:00|21149.75|21029.75|21146.3|21026.3|21149.75|21029.75|21146.04|21026.04|10
1633675750000|2021-10-08 06:49:10|21146.82|21026.82|21145.87|21025.87|21146.84|21026.84|21145.77|21025.77|10
1633675760000|2021-10-08 06:49:20|21145.4|21025.4|21140.31|21020.31|21145.4|21025.4|21140.24|21020.24|10
1633675770000|2021-10-08 06:49:30|21140.08|21020.08|21139.35|21019.35|21140.08|21020.08|21139.35|21019.35|9
1633675780000|2021-10-08 06:49:40|21138.97|21018.97|21137.42|21017.42|21138.98|21018.98|21137.42|21017.42|10
1633675790000|2021-10-08 06:49:50|21136.59|21016.59|21135.06|21015.06|21136.95|21016.95|21135.06|21015.06|10
1633675800000|2021-10-08 06:50:00|21135.34|21015.34|21135.12|21015.12|21135.76|21015.76|21134.17|21014.17|10
1633675810000|2021-10-08 06:50:10|21135.26|21015.26|21133.15|21013.15|21135.26|21015.26|21132.42|21012.42|10
1633675820000|2021-10-08 06:50:20|21132.42|21012.42|21130.67|21010.67|21132.53|21012.53|21130.47|21010.47|10
1633675830000|2021-10-08 06:50:30|21130.68|21010.68|21131.88|21011.88|21132.09|21012.09|21130.68|21010.68|10
1633675840000|2021-10-08 06:50:40|21131.89|21011.89|21131.84|21011.84|21131.89|21011.89|21131.39|21011.39|9
1633675850000|2021-10-08 06:50:50|21131.59|21011.59|21130.26|21010.26|21131.59|21011.59|21130.13|21010.13|10
1633675860000|2021-10-08 06:51:00|21130.28|21010.28|21133.58|21013.58|21133.61|21013.61|21130.22|21010.22|10
1633675870000|2021-10-08 06:51:10|21134.86|21014.86|21136.01|21016.01|21136.02|21016.02|21134.86|21014.86|10
1633675880000|2021-10-08 06:51:20|21135.23|21015.23|21136.01|21016.01|21137.08|21017.08|21135.23|21015.23|9
1633675890000|2021-10-08 06:51:30|21135.91|21015.91|21136.59|21016.59|21136.59|21016.59|21135.91|21015.91|10
1633675900000|2021-10-08 06:51:40|21136.33|21016.33|21137.18|21017.18|21137.56|21017.56|21136.04|21016.04|10
1633675910000|2021-10-08 06:51:50|21137.11|21017.11|21135.3|21015.3|21137.24|21017.24|21135|21015|10
1633675920000|2021-10-08 06:52:00|21135.19|21015.19|21133.42|21013.42|21135.19|21015.19|21133.42|21013.42|10
1633675930000|2021-10-08 06:52:10|21133.6|21013.6|21133.16|21013.16|21135.37|21015.37|21133.16|21013.16|10
1633675940000|2021-10-08 06:52:20|21133.61|21013.61|21132.41|21012.41|21133.62|21013.62|21132.33|21012.33|9
1633675950000|2021-10-08 06:52:30|21131.66|21011.66|21133.99|21013.99|21133.99|21013.99|21131.59|21011.59|10
1633675960000|2021-10-08 06:52:40|21135.02|21015.02|21135.63|21015.63|21135.73|21015.73|21134.39|21014.39|10
1633675970000|2021-10-08 06:52:50|21136.32|21016.32|21138.97|21018.97|21138.97|21018.97|21136.32|21016.32|10
1633675980000|2021-10-08 06:53:00|21139.22|21019.22|21140.75|21020.75|21140.75|21020.75|21139.22|21019.22|10
1633675990000|2021-10-08 06:53:10|21141.12|21021.12|21143.3|21023.3|21143.3|21023.3|21141.12|21021.12|10
1633676000000|2021-10-08 06:53:20|21143.45|21023.45|21146.61|21026.61|21146.61|21026.61|21143.45|21023.45|10
1633676010000|2021-10-08 06:53:30|21147.14|21027.14|21147.72|21027.72|21147.9|21027.9|21146.86|21026.86|10
1633676020000|2021-10-08 06:53:40|21148|21028|21148.41|21028.41|21148.76|21028.76|21147.75|21027.75|10
1633676030000|2021-10-08 06:53:50|21149.01|21029.01|21153.12|21033.12|21153.12|21033.12|21149.01|21029.01|10
1633676040000|2021-10-08 06:54:00|21153.25|21033.25|21153.74|21033.74|21154.86|21034.86|21153.25|21033.25|10
1633676050000|2021-10-08 06:54:10|21153.72|21033.72|21151.86|21031.86|21154.39|21034.39|21151.39|21031.39|10
1633676060000|2021-10-08 06:54:20|21151.77|21031.77|21154.68|21034.68|21154.68|21034.68|21151.41|21031.41|10
1633676070000|2021-10-08 06:54:30|21155.01|21035.01|21153.67|21033.67|21155.1|21035.1|21153.67|21033.67|10
1633676080000|2021-10-08 06:54:40|21153.12|21033.12|21155.86|21035.86|21155.86|21035.86|21153.12|21033.12|10
1633676090000|2021-10-08 06:54:50|21155.96|21035.96|21157.69|21037.69|21158.71|21038.71|21155.96|21035.96|10
1633676100000|2021-10-08 06:55:00|21157.68|21037.68|21159.31|21039.31|21159.31|21039.31|21157.32|21037.32|10
1633676110000|2021-10-08 06:55:10|21159.9|21039.9|21157.33|21037.33|21159.9|21039.9|21157.13|21037.13|10
1633676120000|2021-10-08 06:55:20|21156.08|21036.08|21156.17|21036.17|21156.24|21036.24|21155.14|21035.14|10
1633676130000|2021-10-08 06:55:30|21156.35|21036.35|21157.52|21037.52|21157.52|21037.52|21156.35|21036.35|10
1633676140000|2021-10-08 06:55:40|21157.63|21037.63|21162.17|21042.17|21162.17|21042.17|21157.63|21037.63|10
1633676150000|2021-10-08 06:55:50|21162.05|21042.05|21162.8|21042.8|21162.8|21042.8|21160.08|21040.08|10
1633676160000|2021-10-08 06:56:00|21162.29|21042.29|21162.96|21042.96|21162.96|21042.96|21162.11|21042.11|10
1633676170000|2021-10-08 06:56:10|21163.42|21043.42|21166.03|21046.03|21166.03|21046.03|21163.42|21043.42|9
1633676180000|2021-10-08 06:56:20|21165.72|21045.72|21166.57|21046.57|21166.64|21046.64|21165.72|21045.72|10
1633676190000|2021-10-08 06:56:30|21166.67|21046.67|21165.92|21045.92|21166.92|21046.92|21165.92|21045.92|10
1633676200000|2021-10-08 06:56:40|21166.28|21046.28|21168.13|21048.13|21168.22|21048.22|21166.26|21046.26|10
1633676210000|2021-10-08 06:56:50|21167.83|21047.83|21169.34|21049.34|21169.34|21049.34|21167.83|21047.83|10
1633676220000|2021-10-08 06:57:00|21169.41|21049.41|21170.25|21050.25|21170.25|21050.25|21169.28|21049.28|8
1633676230000|2021-10-08 06:57:10|21170.4|21050.4|21171.95|21051.95|21171.95|21051.95|21170.4|21050.4|9
1633676240000|2021-10-08 06:57:20|21171.9|21051.9|21173.54|21053.54|21173.54|21053.54|21171.53|21051.53|10
1633676250000|2021-10-08 06:57:30|21173.9|21053.9|21174.47|21054.47|21174.47|21054.47|21173.9|21053.9|8
1633676260000|2021-10-08 06:57:40|21174.44|21054.44|21175.2|21055.2|21175.2|21055.2|21174.44|21054.44|8
1633676270000|2021-10-08 06:57:50|21177.38|21057.38|21176.93|21056.93|21177.38|21057.38|21176.52|21056.52|10
1633676280000|2021-10-08 06:58:00|21177.28|21057.28|21177.29|21057.29|21177.87|21057.87|21176.64|21056.64|10
1633676290000|2021-10-08 06:58:10|21177.03|21057.03|21178.16|21058.16|21178.22|21058.22|21176.98|21056.98|9
1633676300000|2021-10-08 06:58:20|21178.27|21058.27|21176.21|21056.21|21178.74|21058.74|21176.21|21056.21|9
1633676310000|2021-10-08 06:58:30|21176.11|21056.11|21175.02|21055.02|21176.31|21056.31|21175.02|21055.02|10
1633676320000|2021-10-08 06:58:40|21174.99|21054.99|21173.37|21053.37|21174.99|21054.99|21173.37|21053.37|9
1633676330000|2021-10-08 06:58:50|21173.51|21053.51|21174.56|21054.56|21174.56|21054.56|21172.63|21052.63|10
1633676340000|2021-10-08 06:59:00|21174.72|21054.72|21174.96|21054.96|21174.98|21054.98|21173.79|21053.79|10
1633676350000|2021-10-08 06:59:10|21174.93|21054.93|21174.98|21054.98|21175.25|21055.25|21173.99|21053.99|10
1633676360000|2021-10-08 06:59:20|21175.05|21055.05|21176.14|21056.14|21176.86|21056.86|21175.05|21055.05|10
1633676370000|2021-10-08 06:59:30|21176.06|21056.06|21176.71|21056.71|21177|21057|21175.51|21055.51|10
1633676380000|2021-10-08 06:59:40|21176.08|21056.08|21179.98|21059.98|21179.98|21059.98|21176.08|21056.08|10
1633676390000|2021-10-08 06:59:50|21179.9|21059.9|21178.55|21058.55|21180.01|21060.01|21178.44|21058.44|10
1633676400000|2021-10-08 07:00:00|21179.96|21059.96|21180.09|21060.09|21180.12|21060.12|21179.42|21059.42|10
1633676410000|2021-10-08 07:00:10|21179.37|21059.37|21177.35|21057.35|21180.15|21060.15|21176.46|21056.46|10
1633676420000|2021-10-08 07:00:20|21177.57|21057.57|21180.8|21060.8|21181.53|21061.53|21177.54|21057.54|10
1633676430000|2021-10-08 07:00:30|21181.37|21061.37|21183.9|21063.9|21184.98|21064.98|21180.98|21060.98|10
1633676440000|2021-10-08 07:00:40|21185.34|21065.34|21188.09|21068.09|21188.09|21068.09|21185.34|21065.34|9
1633676450000|2021-10-08 07:00:50|21188.67|21068.67|21192.74|21072.74|21192.74|21072.74|21188.62|21068.62|10
1633676460000|2021-10-08 07:01:00|21193.12|21073.12|21197.57|21077.57|21197.57|21077.57|21193.12|21073.12|10
1633676470000|2021-10-08 07:01:10|21197.59|21077.59|21202.75|21082.75|21202.75|21082.75|21197.59|21077.59|10
1633676480000|2021-10-08 07:01:20|21203.02|21083.02|21204.43|21084.43|21205.75|21085.75|21203.02|21083.02|10
1633676490000|2021-10-08 07:01:30|21203.86|21083.86|21199.08|21079.08|21203.86|21083.86|21199.08|21079.08|10
1633676500000|2021-10-08 07:01:40|21198.57|21078.57|21195.98|21075.98|21198.6|21078.6|21195.98|21075.98|10
1633676510000|2021-10-08 07:01:50|21195.91|21075.91|21194.64|21074.64|21195.91|21075.91|21194.2|21074.2|10
1633676520000|2021-10-08 07:02:00|21194.78|21074.78|21190.6|21070.6|21194.78|21074.78|21190.6|21070.6|10
1633676530000|2021-10-08 07:02:10|21190.39|21070.39|21182.46|21062.46|21190.39|21070.39|21182.46|21062.46|10
1633676540000|2021-10-08 07:02:20|21179.78|21059.78|21173.01|21053.01|21179.78|21059.78|21173.01|21053.01|9
1633676550000|2021-10-08 07:02:30|21172.53|21052.53|21169.23|21049.23|21172.59|21052.59|21169.23|21049.23|10
1633676560000|2021-10-08 07:02:40|21169.16|21049.16|21166.03|21046.03|21169.16|21049.16|21166.03|21046.03|10
1633676570000|2021-10-08 07:02:50|21165.61|21045.61|21159.67|21039.67|21165.61|21045.61|21159.67|21039.67|10
1633676580000|2021-10-08 07:03:00|21159.06|21039.06|21154.43|21034.43|21159.06|21039.06|21153.75|21033.75|10
1633676590000|2021-10-08 07:03:10|21154.4|21034.4|21152.17|21032.17|21155.43|21035.43|21152.17|21032.17|10
1633676600000|2021-10-08 07:03:20|21152.08|21032.08|21151.79|21031.79|21152.08|21032.08|21151.67|21031.67|10
1633676610000|2021-10-08 07:03:30|21151.8|21031.8|21149.07|21029.07|21151.8|21031.8|21148.56|21028.56|9
1633676620000|2021-10-08 07:03:40|21149.56|21029.56|21151.31|21031.31|21152.15|21032.15|21149.56|21029.56|9
1633676630000|2021-10-08 07:03:50|21150.98|21030.98|21151.44|21031.44|21151.44|21031.44|21150.76|21030.76|9
1633676640000|2021-10-08 07:04:00|21150.69|21030.69|21151.79|21031.79|21151.86|21031.86|21150.07|21030.07|10
1633676650000|2021-10-08 07:04:10|21151.96|21031.96|21152.63|21032.63|21152.63|21032.63|21150.54|21030.54|10
1633676660000|2021-10-08 07:04:20|21152.6|21032.6|21152.4|21032.4|21152.6|21032.6|21151.85|21031.85|9
1633676670000|2021-10-08 07:04:30|21152.68|21032.68|21152.94|21032.94|21153.65|21033.65|21152.17|21032.17|10
1633676680000|2021-10-08 07:04:40|21153.08|21033.08|21154.2|21034.2|21154.2|21034.2|21152.98|21032.98|9
1633676690000|2021-10-08 07:04:50|21153.95|21033.95|21153.17|21033.17|21154.6|21034.6|21153.07|21033.07|10
1633676700000|2021-10-08 07:05:00|21153.08|21033.08|21151.71|21031.71|21153.08|21033.08|21151.71|21031.71|10
1633676710000|2021-10-08 07:05:10|21151.88|21031.88|21151.45|21031.45|21151.88|21031.88|21150.92|21030.92|10
1633676720000|2021-10-08 07:05:20|21151.96|21031.96|21153.03|21033.03|21153.14|21033.14|21151.21|21031.21|10
1633676730000|2021-10-08 07:05:30|21153.27|21033.27|21156.65|21036.65|21156.98|21036.98|21153.27|21033.27|10
1633676740000|2021-10-08 07:05:40|21156.94|21036.94|21157.73|21037.73|21157.8|21037.8|21156.83|21036.83|9
1633676750000|2021-10-08 07:05:50|21157.89|21037.89|21158.97|21038.97|21158.97|21038.97|21156.88|21036.88|9
1633676760000|2021-10-08 07:06:00|21159.03|21039.03|21163.03|21043.03|21163.07|21043.07|21159.03|21039.03|9
1633676770000|2021-10-08 07:06:10|21162.55|21042.55|21162.73|21042.73|21164.47|21044.47|21162.55|21042.55|10
1633676780000|2021-10-08 07:06:20|21162.55|21042.55|21161.87|21041.87|21162.63|21042.63|21161.21|21041.21|10
1633676790000|2021-10-08 07:06:30|21161.57|21041.57|21165.67|21045.67|21165.67|21045.67|21161.57|21041.57|10
1633676800000|2021-10-08 07:06:40|21166.25|21046.25|21169.37|21049.37|21169.37|21049.37|21166.18|21046.18|9
1633676810000|2021-10-08 07:06:50|21170.14|21050.14|21171.91|21051.91|21171.91|21051.91|21170.14|21050.14|9
1633676820000|2021-10-08 07:07:00|21172.2|21052.2|21170.42|21050.42|21172.2|21052.2|21170.42|21050.42|10
1633676830000|2021-10-08 07:07:10|21168.74|21048.74|21160.18|21040.18|21168.74|21048.74|21160.18|21040.18|10
1633676840000|2021-10-08 07:07:20|21160.45|21040.45|21160.91|21040.91|21160.91|21040.91|21157.44|21037.44|10
1633676850000|2021-10-08 07:07:30|21162.73|21042.73|21165.53|21045.53|21165.53|21045.53|21162.73|21042.73|9
1633676860000|2021-10-08 07:07:40|21165.58|21045.58|21168.43|21048.43|21168.47|21048.47|21165.58|21045.58|10
1633676870000|2021-10-08 07:07:50|21168.25|21048.25|21170.36|21050.36|21170.36|21050.36|21168.14|21048.14|10
1633676880000|2021-10-08 07:08:00|21169.61|21049.61|21173.94|21053.94|21173.94|21053.94|21169.61|21049.61|10
1633676890000|2021-10-08 07:08:10|21174.16|21054.16|21173.87|21053.87|21175.05|21055.05|21173.87|21053.87|9
1633676900000|2021-10-08 07:08:20|21173.95|21053.95|21176.68|21056.68|21176.68|21056.68|21173.94|21053.94|10
1633676910000|2021-10-08 07:08:30|21176.72|21056.72|21177.88|21057.88|21177.88|21057.88|21176.72|21056.72|10
1633676920000|2021-10-08 07:08:40|21177.53|21057.53|21179.53|21059.53|21179.6|21059.6|21177.53|21057.53|9
1633676930000|2021-10-08 07:08:50|21179.37|21059.37|21179.16|21059.16|21180.35|21060.35|21179.16|21059.16|9
1633676940000|2021-10-08 07:09:00|21179.32|21059.32|21180.75|21060.75|21180.75|21060.75|21178.73|21058.73|10
1633676950000|2021-10-08 07:09:10|21180.24|21060.24|21180.36|21060.36|21181.4|21061.4|21180.11|21060.11|9
1633676960000|2021-10-08 07:09:20|21181.53|21061.53|21183.39|21063.39|21183.87|21063.87|21181.52|21061.52|10
1633676970000|2021-10-08 07:09:30|21183.47|21063.47|21184.32|21064.32|21184.32|21064.32|21183.23|21063.23|10
1633676980000|2021-10-08 07:09:40|21184.42|21064.42|21186.68|21066.68|21186.68|21066.68|21184.12|21064.12|10
1633676990000|2021-10-08 07:09:50|21187.31|21067.31|21189.24|21069.24|21189.24|21069.24|21187.31|21067.31|10
1633677000000|2021-10-08 07:10:00|21189.57|21069.57|21195.03|21075.03|21195.03|21075.03|21189.57|21069.57|10
1633677010000|2021-10-08 07:10:10|21195.21|21075.21|21194.99|21074.99|21195.35|21075.35|21194.51|21074.51|10
1633677020000|2021-10-08 07:10:20|21194.71|21074.71|21194.68|21074.68|21194.71|21074.71|21194.09|21074.09|10
1633677030000|2021-10-08 07:10:30|21194.4|21074.4|21194.94|21074.94|21195.44|21075.44|21194.4|21074.4|10
1633677040000|2021-10-08 07:10:40|21195.15|21075.15|21191.95|21071.95|21195.15|21075.15|21191.95|21071.95|10
1633677050000|2021-10-08 07:10:50|21191.39|21071.39|21190.28|21070.28|21191.56|21071.56|21190.28|21070.28|9
1633677060000|2021-10-08 07:11:00|21190.13|21070.13|21193.14|21073.14|21193.14|21073.14|21189.17|21069.17|10
1633677070000|2021-10-08 07:11:10|21192.23|21072.23|21191.77|21071.77|21193.18|21073.18|21191.08|21071.08|9
1633677080000|2021-10-08 07:11:20|21192.35|21072.35|21196.64|21076.64|21197.02|21077.02|21192.35|21072.35|10
1633677090000|2021-10-08 07:11:30|21198.16|21078.16|21203.49|21083.49|21203.49|21083.49|21198.16|21078.16|10
1633677100000|2021-10-08 07:11:40|21203.35|21083.35|21205.6|21085.6|21206.79|21086.79|21203.35|21083.35|10
1633677110000|2021-10-08 07:11:50|21205.95|21085.95|21206.27|21086.27|21206.91|21086.91|21205.47|21085.47|10
1633677120000|2021-10-08 07:12:00|21206.79|21086.79|21207.9|21087.9|21207.9|21087.9|21206.47|21086.47|10
1633677130000|2021-10-08 07:12:10|21207.01|21087.01|21212.32|21092.32|21212.65|21092.65|21207.01|21087.01|10
1633677140000|2021-10-08 07:12:20|21212.52|21092.52|21212.44|21092.44|21213.23|21093.23|21212|21092|10
1633677150000|2021-10-08 07:12:30|21211.94|21091.94|21219.95|21099.95|21219.95|21099.95|21211.68|21091.68|10
1633677160000|2021-10-08 07:12:40|21220.21|21100.21|21225.62|21105.62|21225.87|21105.87|21220.21|21100.21|10
1633677170000|2021-10-08 07:12:50|21225.81|21105.81|21226.79|21106.79|21226.79|21106.79|21225.57|21105.57|10
1633677180000|2021-10-08 07:13:00|21227.65|21107.65|21234|21114|21234|21114|21227.65|21107.65|10
1633677190000|2021-10-08 07:13:10|21233.55|21113.55|21234.91|21114.91|21235.33|21115.33|21233.4|21113.4|10
1633677200000|2021-10-08 07:13:20|21235.44|21115.44|21240.34|21120.34|21240.58|21120.58|21235.35|21115.35|10
1633677210000|2021-10-08 07:13:30|21240.88|21120.88|21247.83|21127.83|21248.05|21128.05|21240.88|21120.88|10
1633677220000|2021-10-08 07:13:40|21247.75|21127.75|21248.87|21128.87|21251.32|21131.32|21247.75|21127.75|10
1633677230000|2021-10-08 07:13:50|21248.84|21128.84|21247.06|21127.06|21248.84|21128.84|21246.56|21126.56|10
1633677240000|2021-10-08 07:14:00|21245.98|21125.98|21246.63|21126.63|21246.79|21126.79|21245.56|21125.56|10
1633677250000|2021-10-08 07:14:10|21245.48|21125.48|21242.29|21122.29|21245.48|21125.48|21242.29|21122.29|10
1633677260000|2021-10-08 07:14:20|21242.2|21122.2|21242.5|21122.5|21242.51|21122.51|21240.94|21120.94|10
1633677270000|2021-10-08 07:14:30|21243.72|21123.72|21244.26|21124.26|21244.87|21124.87|21243.17|21123.17|10
1633677280000|2021-10-08 07:14:40|21243.55|21123.55|21239.03|21119.03|21243.55|21123.55|21239.03|21119.03|10
1633677290000|2021-10-08 07:14:50|21239.7|21119.7|21237.31|21117.31|21239.77|21119.77|21235.77|21115.77|10
1633677300000|2021-10-08 07:15:00|21237.6|21117.6|21241.28|21121.28|21241.73|21121.73|21237.6|21117.6|10
1633677310000|2021-10-08 07:15:10|21242.18|21122.18|21245.2|21125.2|21245.2|21125.2|21241.84|21121.84|10
1633677320000|2021-10-08 07:15:20|21245.03|21125.03|21245.77|21125.77|21245.77|21125.77|21244.15|21124.15|10
1633677330000|2021-10-08 07:15:30|21245.92|21125.92|21249.65|21129.65|21249.65|21129.65|21245.92|21125.92|10
1633677340000|2021-10-08 07:15:40|21249.26|21129.26|21253.33|21133.33|21253.33|21133.33|21246.98|21126.98|10
1633677350000|2021-10-08 07:15:50|21253.74|21133.74|21262.87|21142.87|21262.87|21142.87|21253.74|21133.74|10
1633677360000|2021-10-08 07:16:00|21262.34|21142.34|21262.81|21142.81|21263.07|21143.07|21262.23|21142.23|10
1633677370000|2021-10-08 07:16:10|21264.12|21144.12|21267.06|21147.06|21267.84|21147.84|21264.12|21144.12|10
1633677380000|2021-10-08 07:16:20|21267.95|21147.95|21269.56|21149.56|21269.56|21149.56|21267.51|21147.51|10
1633677390000|2021-10-08 07:16:30|21270.62|21150.62|21269.28|21149.28|21271.71|21151.71|21268.56|21148.56|10
1633677400000|2021-10-08 07:16:40|21269.64|21149.64|21261.9|21141.9|21269.78|21149.78|21261.9|21141.9|10
1633677410000|2021-10-08 07:16:50|21261.04|21141.04|21255.83|21135.83|21261.04|21141.04|21255.83|21135.83|10
1633677420000|2021-10-08 07:17:00|21255.67|21135.67|21252.57|21132.57|21255.67|21135.67|21250.8|21130.8|10
1633677430000|2021-10-08 07:17:10|21251.06|21131.06|21252.69|21132.69|21252.69|21132.69|21251.06|21131.06|10
1633677440000|2021-10-08 07:17:20|21252.79|21132.79|21248.95|21128.95|21252.79|21132.79|21248|21128|10
1633677450000|2021-10-08 07:17:30|21248.76|21128.76|21246.51|21126.51|21248.76|21128.76|21245.64|21125.64|10
1633677460000|2021-10-08 07:17:40|21244.86|21124.86|21246.44|21126.44|21247.25|21127.25|21244.86|21124.86|10
1633677470000|2021-10-08 07:17:50|21247.42|21127.42|21244.74|21124.74|21247.42|21127.42|21244.74|21124.74|10
1633677480000|2021-10-08 07:18:00|21244.63|21124.63|21246.55|21126.55|21246.55|21126.55|21244.63|21124.63|10
1633677490000|2021-10-08 07:18:10|21245.98|21125.98|21244.01|21124.01|21245.98|21125.98|21243.95|21123.95|10
1633677500000|2021-10-08 07:18:20|21247.27|21127.27|21248.72|21128.72|21248.98|21128.98|21247.27|21127.27|9
1633677510000|2021-10-08 07:18:30|21249.44|21129.44|21246.99|21126.99|21249.44|21129.44|21246.99|21126.99|10
1633677520000|2021-10-08 07:18:40|21246.67|21126.67|21245.2|21125.2|21247.67|21127.67|21244.35|21124.35|10
1633677530000|2021-10-08 07:18:50|21245.1|21125.1|21243.36|21123.36|21245.15|21125.15|21243.25|21123.25|10
1633677540000|2021-10-08 07:19:00|21243.48|21123.48|21245.42|21125.42|21245.59|21125.59|21243.48|21123.48|10
1633677550000|2021-10-08 07:19:10|21245.23|21125.23|21244.68|21124.68|21245.81|21125.81|21243.55|21123.55|10
1633677560000|2021-10-08 07:19:20|21243.9|21123.9|21243.14|21123.14|21244.65|21124.65|21243.14|21123.14|9
1633677570000|2021-10-08 07:19:30|21243.48|21123.48|21236.31|21116.31|21243.48|21123.48|21236.31|21116.31|10
1633677580000|2021-10-08 07:19:40|21236.16|21116.16|21237.31|21117.31|21237.64|21117.64|21235.79|21115.79|10
1633677590000|2021-10-08 07:19:50|21237.37|21117.37|21234.69|21114.69|21237.42|21117.42|21233.68|21113.68|10
1633677600000|2021-10-08 07:20:00|21235.27|21115.27|21234.08|21114.08|21235.27|21115.27|21233.92|21113.92|10
1633677610000|2021-10-08 07:20:10|21233.91|21113.91|21232.51|21112.51|21234.05|21114.05|21232.48|21112.48|10
1633677620000|2021-10-08 07:20:20|21233|21113|21227.11|21107.11|21233|21113|21226.77|21106.77|10
1633677630000|2021-10-08 07:20:30|21226.68|21106.68|21222.74|21102.74|21226.68|21106.68|21222.74|21102.74|10
1633677640000|2021-10-08 07:20:40|21222.35|21102.35|21221.05|21101.05|21223.65|21103.65|21221.05|21101.05|9
1633677650000|2021-10-08 07:20:50|21220.98|21100.98|21220.71|21100.71|21221.24|21101.24|21220.28|21100.28|9
1633677660000|2021-10-08 07:21:00|21220.8|21100.8|21220.77|21100.77|21221.23|21101.23|21219.81|21099.81|10
1633677670000|2021-10-08 07:21:10|21221.44|21101.44|21226.36|21106.36|21226.36|21106.36|21221.41|21101.41|10
1633677680000|2021-10-08 07:21:20|21226.82|21106.82|21228.16|21108.16|21228.49|21108.49|21226.82|21106.82|10
1633677690000|2021-10-08 07:21:30|21227.7|21107.7|21227.01|21107.01|21227.89|21107.89|21227.01|21107.01|10
1633677700000|2021-10-08 07:21:40|21227.14|21107.14|21229.9|21109.9|21229.9|21109.9|21227.14|21107.14|10
1633677710000|2021-10-08 07:21:50|21229.99|21109.99|21232.94|21112.94|21233.02|21113.02|21229.59|21109.59|10
1633677720000|2021-10-08 07:22:00|21232.85|21112.85|21234.74|21114.74|21235.03|21115.03|21232.85|21112.85|10
1633677730000|2021-10-08 07:22:10|21234.88|21114.88|21236.44|21116.44|21236.44|21116.44|21234.88|21114.88|10
1633677740000|2021-10-08 07:22:20|21236.77|21116.77|21246.72|21126.72|21247.01|21127.01|21236.77|21116.77|10
1633677750000|2021-10-08 07:22:30|21246.62|21126.62|21250.14|21130.14|21250.27|21130.27|21246.62|21126.62|10
1633677760000|2021-10-08 07:22:40|21250.85|21130.85|21254.82|21134.82|21254.82|21134.82|21250.85|21130.85|10
1633677770000|2021-10-08 07:22:50|21256.33|21136.33|21257.21|21137.21|21257.73|21137.73|21256.28|21136.28|9
1633677780000|2021-10-08 07:23:00|21257.18|21137.18|21258.33|21138.33|21260.01|21140.01|21257.18|21137.18|10
1633677790000|2021-10-08 07:23:10|21258.25|21138.25|21258.81|21138.81|21259.25|21139.25|21258.21|21138.21|10
1633677800000|2021-10-08 07:23:20|21258.87|21138.87|21263.51|21143.51|21263.51|21143.51|21258.87|21138.87|10
1633677810000|2021-10-08 07:23:30|21263.35|21143.35|21265.54|21145.54|21265.54|21145.54|21263.35|21143.35|10
1633677820000|2021-10-08 07:23:40|21265.9|21145.9|21266.56|21146.56|21266.56|21146.56|21265.45|21145.45|10
1633677830000|2021-10-08 07:23:50|21266.7|21146.7|21268.77|21148.77|21268.77|21148.77|21266.7|21146.7|10
1633677840000|2021-10-08 07:24:00|21268.81|21148.81|21275.04|21155.04|21275.04|21155.04|21268.81|21148.81|10
1633677850000|2021-10-08 07:24:10|21275.09|21155.09|21276.96|21156.96|21277.18|21157.18|21275.09|21155.09|10
1633677860000|2021-10-08 07:24:20|21276.82|21156.82|21277.21|21157.21|21277.25|21157.25|21276.69|21156.69|10
1633677870000|2021-10-08 07:24:30|21276.54|21156.54|21275.31|21155.31|21276.54|21156.54|21274.33|21154.33|10
1633677880000|2021-10-08 07:24:40|21275.39|21155.39|21274.09|21154.09|21275.54|21155.54|21273.83|21153.83|9
1633677890000|2021-10-08 07:24:50|21274.1|21154.1|21273.55|21153.55|21274.1|21154.1|21273.55|21153.55|9
1633677900000|2021-10-08 07:25:00|21274.27|21154.27|21275.46|21155.46|21275.53|21155.53|21274.27|21154.27|10
1633677910000|2021-10-08 07:25:10|21275.5|21155.5|21274.15|21154.15|21275.51|21155.51|21273.81|21153.81|10
1633677920000|2021-10-08 07:25:20|21274.34|21154.34|21273.33|21153.33|21274.34|21154.34|21273.33|21153.33|10
1633677930000|2021-10-08 07:25:30|21272.78|21152.78|21273.05|21153.05|21273.1|21153.1|21272.62|21152.62|10
1633677940000|2021-10-08 07:25:40|21273.21|21153.21|21272.75|21152.75|21273.24|21153.24|21271.6|21151.6|10
1633677950000|2021-10-08 07:25:50|21272.65|21152.65|21272.27|21152.27|21272.85|21152.85|21271.72|21151.72|9
1633677960000|2021-10-08 07:26:00|21272.35|21152.35|21274.28|21154.28|21274.78|21154.78|21271.52|21151.52|9
1633677970000|2021-10-08 07:26:10|21275.16|21155.16|21277.77|21157.77|21277.77|21157.77|21275.16|21155.16|10
1633677980000|2021-10-08 07:26:20|21278.44|21158.44|21282.83|21162.83|21282.83|21162.83|21278.44|21158.44|10
1633677990000|2021-10-08 07:26:30|21282.99|21162.99|21285.24|21165.24|21286.2|21166.2|21282.99|21162.99|10
1633678000000|2021-10-08 07:26:40|21284.92|21164.92|21287.09|21167.09|21287.11|21167.11|21284.92|21164.92|10
1633678010000|2021-10-08 07:26:50|21286.54|21166.54|21287.63|21167.63|21287.63|21167.63|21285.35|21165.35|10
1633678020000|2021-10-08 07:27:00|21287.86|21167.86|21291.53|21171.53|21291.85|21171.85|21287.86|21167.86|10
1633678030000|2021-10-08 07:27:10|21292.76|21172.76|21294.97|21174.97|21295.19|21175.19|21292.76|21172.76|10
1633678040000|2021-10-08 07:27:20|21295.55|21175.55|21295.41|21175.41|21295.55|21175.55|21293.81|21173.81|9
1633678050000|2021-10-08 07:27:30|21295.36|21175.36|21296.06|21176.06|21296.06|21176.06|21294.91|21174.91|10
1633678060000|2021-10-08 07:27:40|21296.17|21176.17|21297.22|21177.22|21297.22|21177.22|21295.46|21175.46|10
1633678070000|2021-10-08 07:27:50|21298.06|21178.06|21300.57|21180.57|21300.57|21180.57|21297.66|21177.66|10
1633678080000|2021-10-08 07:28:00|21300.18|21180.18|21300.63|21180.63|21301.01|21181.01|21300.05|21180.05|9
1633678090000|2021-10-08 07:28:10|21301.98|21181.98|21304.47|21184.47|21304.47|21184.47|21301.83|21181.83|9
1633678100000|2021-10-08 07:28:20|21304.53|21184.53|21304.17|21184.17|21304.53|21184.53|21303.47|21183.47|10
1633678110000|2021-10-08 07:28:30|21304.13|21184.13|21300.22|21180.22|21304.6|21184.6|21300.22|21180.22|10
1633678120000|2021-10-08 07:28:40|21301.94|21181.94|21299.73|21179.73|21302.01|21182.01|21299.73|21179.73|9
1633678130000|2021-10-08 07:28:50|21299.81|21179.81|21296.56|21176.56|21299.83|21179.83|21296.22|21176.22|10
1633678140000|2021-10-08 07:29:00|21296.35|21176.35|21289.85|21169.85|21296.35|21176.35|21289.85|21169.85|10
1633678150000|2021-10-08 07:29:10|21289.78|21169.78|21286.83|21166.83|21289.83|21169.83|21286.74|21166.74|10
1633678160000|2021-10-08 07:29:20|21287.9|21167.9|21285.29|21165.29|21287.9|21167.9|21284.98|21164.98|10
1633678170000|2021-10-08 07:29:30|21285.23|21165.23|21285.47|21165.47|21285.96|21165.96|21284.05|21164.05|10
1633678180000|2021-10-08 07:29:40|21286.08|21166.08|21286.57|21166.57|21286.89|21166.89|21285.48|21165.48|10
1633678190000|2021-10-08 07:29:50|21287.98|21167.98|21291.21|21171.21|21291.21|21171.21|21287.98|21167.98|9
1633678200000|2021-10-08 07:30:00|21291.59|21171.59|21292.54|21172.54|21294.08|21174.08|21290.95|21170.95|10
1633678210000|2021-10-08 07:30:10|21292.14|21172.14|21291.77|21171.77|21292.74|21172.74|21291.41|21171.41|10
1633678220000|2021-10-08 07:30:20|21292.19|21172.19|21295.2|21175.2|21295.97|21175.97|21291.97|21171.97|10
1633678230000|2021-10-08 07:30:30|21295.25|21175.25|21295.59|21175.59|21295.94|21175.94|21294.97|21174.97|10
1633678240000|2021-10-08 07:30:40|21296.19|21176.19|21300.42|21180.42|21301.21|21181.21|21296.19|21176.19|10
1633678250000|2021-10-08 07:30:50|21299.29|21179.29|21300.24|21180.24|21300.24|21180.24|21298.37|21178.37|10
1633678260000|2021-10-08 07:31:00|21299.49|21179.49|21299.92|21179.92|21299.92|21179.92|21298.1|21178.1|10
1633678270000|2021-10-08 07:31:10|21299.67|21179.67|21302.53|21182.53|21302.53|21182.53|21299.67|21179.67|10
1633678280000|2021-10-08 07:31:20|21302.37|21182.37|21300.68|21180.68|21302.77|21182.77|21300.68|21180.68|10
1633678290000|2021-10-08 07:31:30|21300.56|21180.56|21298.8|21178.8|21300.56|21180.56|21298.47|21178.47|10
1633678300000|2021-10-08 07:31:40|21299.1|21179.1|21303.51|21183.51|21303.51|21183.51|21299.1|21179.1|10
1633678310000|2021-10-08 07:31:50|21303.38|21183.38|21305.34|21185.34|21305.69|21185.69|21303.38|21183.38|10
1633678320000|2021-10-08 07:32:00|21305.52|21185.52|21306|21186|21306.23|21186.23|21305.32|21185.32|10
1633678330000|2021-10-08 07:32:10|21306.13|21186.13|21307.33|21187.33|21307.33|21187.33|21305.52|21185.52|10
1633678340000|2021-10-08 07:32:20|21307.56|21187.56|21308.12|21188.12|21309.18|21189.18|21307.23|21187.23|10
1633678350000|2021-10-08 07:32:30|21308.59|21188.59|21308.95|21188.95|21309.39|21189.39|21308.53|21188.53|10
1633678360000|2021-10-08 07:32:40|21308.04|21188.04|21308.22|21188.22|21308.41|21188.41|21307.62|21187.62|10
1633678370000|2021-10-08 07:32:50|21308.18|21188.18|21310.12|21190.12|21310.23|21190.23|21308.18|21188.18|10
1633678380000|2021-10-08 07:33:00|21309.77|21189.77|21309.47|21189.47|21310.14|21190.14|21308.85|21188.85|10
1633678390000|2021-10-08 07:33:10|21308.42|21188.42|21308.34|21188.34|21309.19|21189.19|21307.8|21187.8|9
1633678400000|2021-10-08 07:33:20|21307.75|21187.75|21306.18|21186.18|21307.75|21187.75|21305.51|21185.51|10
1633678410000|2021-10-08 07:33:30|21306.36|21186.36|21305.47|21185.47|21306.4|21186.4|21305.26|21185.26|10
1633678420000|2021-10-08 07:33:40|21305.27|21185.27|21307.09|21187.09|21307.55|21187.55|21305.27|21185.27|10
1633678430000|2021-10-08 07:33:50|21308.04|21188.04|21307.42|21187.42|21308.49|21188.49|21307.34|21187.34|10
1633678440000|2021-10-08 07:34:00|21307.1|21187.1|21306.85|21186.85|21307.54|21187.54|21305.88|21185.88|10
1633678450000|2021-10-08 07:34:10|21307.12|21187.12|21307.69|21187.69|21308.17|21188.17|21307.12|21187.12|10
1633678460000|2021-10-08 07:34:20|21307.66|21187.66|21306.86|21186.86|21307.88|21187.88|21306.86|21186.86|9
1633678470000|2021-10-08 07:34:30|21306.88|21186.88|21306.96|21186.96|21307.07|21187.07|21306.22|21186.22|10
1633678480000|2021-10-08 07:34:40|21306.6|21186.6|21306.4|21186.4|21307.11|21187.11|21306.16|21186.16|10
1633678490000|2021-10-08 07:34:50|21305.99|21185.99|21305.32|21185.32|21305.99|21185.99|21304.41|21184.41|10
1633678500000|2021-10-08 07:35:00|21305.22|21185.22|21301.06|21181.06|21305.22|21185.22|21301.06|21181.06|10
1633678510000|2021-10-08 07:35:10|21302.56|21182.56|21300.5|21180.5|21302.68|21182.68|21300.5|21180.5|10
1633678520000|2021-10-08 07:35:20|21300.33|21180.33|21299.31|21179.31|21300.33|21180.33|21299.16|21179.16|10
1633678530000|2021-10-08 07:35:30|21299.18|21179.18|21294.21|21174.21|21299.18|21179.18|21294.21|21174.21|10
1633678540000|2021-10-08 07:35:40|21293.56|21173.56|21290.02|21170.02|21293.56|21173.56|21290.02|21170.02|10
1633678550000|2021-10-08 07:35:50|21290.39|21170.39|21288.02|21168.02|21291.39|21171.39|21288.02|21168.02|10
1633678560000|2021-10-08 07:36:00|21287.89|21167.89|21284.54|21164.54|21287.89|21167.89|21284.54|21164.54|9
1633678570000|2021-10-08 07:36:10|21284.81|21164.81|21283.73|21163.73|21284.81|21164.81|21282.77|21162.77|9
1633678580000|2021-10-08 07:36:20|21283.59|21163.59|21284.98|21164.98|21284.98|21164.98|21283.59|21163.59|10
1633678590000|2021-10-08 07:36:30|21285.01|21165.01|21285.3|21165.3|21285.33|21165.33|21284.34|21164.34|10
1633678600000|2021-10-08 07:36:40|21285.4|21165.4|21282.27|21162.27|21285.4|21165.4|21282.27|21162.27|10
1633678610000|2021-10-08 07:36:50|21281.56|21161.56|21280.37|21160.37|21281.56|21161.56|21280.37|21160.37|10
1633678620000|2021-10-08 07:37:00|21280.83|21160.83|21281.74|21161.74|21282.02|21162.02|21280.79|21160.79|10
1633678630000|2021-10-08 07:37:10|21281.04|21161.04|21280.05|21160.05|21281.62|21161.62|21280.05|21160.05|10
1633678640000|2021-10-08 07:37:20|21279.86|21159.86|21278.56|21158.56|21279.86|21159.86|21278.34|21158.34|10
1633678650000|2021-10-08 07:37:30|21278.51|21158.51|21275.55|21155.55|21278.51|21158.51|21274.46|21154.46|9
1633678660000|2021-10-08 07:37:40|21275.72|21155.72|21275.9|21155.9|21275.9|21155.9|21274.71|21154.71|10
1633678670000|2021-10-08 07:37:50|21275.91|21155.91|21275.18|21155.18|21275.91|21155.91|21275.04|21155.04|8
1633678680000|2021-10-08 07:38:00|21274|21154|21271.6|21151.6|21274.46|21154.46|21271.6|21151.6|10
1633678690000|2021-10-08 07:38:10|21271.53|21151.53|21270.84|21150.84|21272.94|21152.94|21270.84|21150.84|10
1633678700000|2021-10-08 07:38:20|21270.76|21150.76|21270.91|21150.91|21271.1|21151.1|21270.44|21150.44|10
1633678710000|2021-10-08 07:38:30|21270.75|21150.75|21269.57|21149.57|21270.9|21150.9|21269.57|21149.57|10
1633678720000|2021-10-08 07:38:40|21269.54|21149.54|21269.71|21149.71|21271.08|21151.08|21269.41|21149.41|10
1633678730000|2021-10-08 07:38:50|21269.7|21149.7|21267.75|21147.75|21269.7|21149.7|21267.73|21147.73|10
1633678740000|2021-10-08 07:39:00|21267.79|21147.79|21266.74|21146.74|21267.97|21147.97|21266.74|21146.74|9
1633678750000|2021-10-08 07:39:10|21266.46|21146.46|21268.73|21148.73|21268.73|21148.73|21266.46|21146.46|10
1633678760000|2021-10-08 07:39:20|21268.51|21148.51|21270.08|21150.08|21270.08|21150.08|21268.51|21148.51|10
1633678770000|2021-10-08 07:39:30|21269.93|21149.93|21268.08|21148.08|21269.93|21149.93|21267.93|21147.93|10
1633678780000|2021-10-08 07:39:40|21267.09|21147.09|21264.54|21144.54|21267.09|21147.09|21263.82|21143.82|9
1633678790000|2021-10-08 07:39:50|21264.37|21144.37|21259.65|21139.65|21264.37|21144.37|21259.65|21139.65|10
1633678800000|2021-10-08 07:40:00|21259.61|21139.61|21260.29|21140.29|21260.38|21140.38|21259.61|21139.61|10
1633678810000|2021-10-08 07:40:10|21260.7|21140.7|21256.07|21136.07|21260.7|21140.7|21256.07|21136.07|10
1633678820000|2021-10-08 07:40:20|21256.04|21136.04|21253.54|21133.54|21256.4|21136.4|21253.3|21133.3|10
1633678830000|2021-10-08 07:40:30|21253.66|21133.66|21253.87|21133.87|21254.64|21134.64|21253.55|21133.55|10
1633678840000|2021-10-08 07:40:40|21253.28|21133.28|21251.34|21131.34|21255.12|21135.12|21251.34|21131.34|10
1633678850000|2021-10-08 07:40:50|21251.4|21131.4|21250.77|21130.77|21251.4|21131.4|21250.21|21130.21|10
1633678860000|2021-10-08 07:41:00|21250.95|21130.95|21250.76|21130.76|21251.36|21131.36|21250.76|21130.76|9
1633678870000|2021-10-08 07:41:10|21250.21|21130.21|21250.08|21130.08|21251.47|21131.47|21250.08|21130.08|10
1633678880000|2021-10-08 07:41:20|21249.91|21129.91|21247.26|21127.26|21249.91|21129.91|21247.26|21127.26|10
1633678890000|2021-10-08 07:41:30|21247.08|21127.08|21245.76|21125.76|21247.08|21127.08|21245.53|21125.53|9
1633678900000|2021-10-08 07:41:40|21245.75|21125.75|21242.76|21122.76|21245.75|21125.75|21241.6|21121.6|10
1633678910000|2021-10-08 07:41:50|21242.74|21122.74|21240.75|21120.75|21242.74|21122.74|21240.6|21120.6|10
1633678920000|2021-10-08 07:42:00|21240.38|21120.38|21241.22|21121.22|21241.41|21121.41|21240.38|21120.38|10
1633678930000|2021-10-08 07:42:10|21241.4|21121.4|21243.82|21123.82|21243.82|21123.82|21241.4|21121.4|8
1633678940000|2021-10-08 07:42:20|21244.79|21124.79|21247.08|21127.08|21247.14|21127.14|21244.79|21124.79|10
1633678950000|2021-10-08 07:42:30|21247.05|21127.05|21246.93|21126.93|21247.05|21127.05|21245.88|21125.88|10
1633678960000|2021-10-08 07:42:40|21246.59|21126.59|21248.31|21128.31|21248.31|21128.31|21246.4|21126.4|10
1633678970000|2021-10-08 07:42:50|21248.59|21128.59|21250.79|21130.79|21250.85|21130.85|21248.59|21128.59|10
1633678980000|2021-10-08 07:43:00|21250.6|21130.6|21249.01|21129.01|21250.94|21130.94|21249.01|21129.01|10
1633678990000|2021-10-08 07:43:10|21249.09|21129.09|21249.99|21129.99|21250.58|21130.58|21249.09|21129.09|10
1633679000000|2021-10-08 07:43:20|21250.44|21130.44|21250.76|21130.76|21251.1|21131.1|21250.12|21130.12|10
1633679010000|2021-10-08 07:43:30|21251.94|21131.94|21251.35|21131.35|21252|21132|21251.29|21131.29|10
1633679020000|2021-10-08 07:43:40|21251.64|21131.64|21250.67|21130.67|21251.64|21131.64|21250.67|21130.67|10
1633679030000|2021-10-08 07:43:50|21250.56|21130.56|21250.38|21130.38|21250.65|21130.65|21249.24|21129.24|9
1633679040000|2021-10-08 07:44:00|21250.83|21130.83|21249.51|21129.51|21251.37|21131.37|21249.39|21129.39|10
1633679050000|2021-10-08 07:44:10|21249.63|21129.63|21253.49|21133.49|21254.43|21134.43|21249.34|21129.34|10
1633679060000|2021-10-08 07:44:20|21253.29|21133.29|21255.07|21135.07|21255.97|21135.97|21253.29|21133.29|10
1633679070000|2021-10-08 07:44:30|21255.31|21135.31|21254.4|21134.4|21255.31|21135.31|21254.25|21134.25|10
1633679080000|2021-10-08 07:44:40|21253.54|21133.54|21253.71|21133.71|21253.71|21133.71|21252.47|21132.47|10
1633679090000|2021-10-08 07:44:50|21256.31|21136.31|21259.1|21139.1|21259.1|21139.1|21256.31|21136.31|10
1633679100000|2021-10-08 07:45:00|21258.63|21138.63|21259.72|21139.72|21259.72|21139.72|21258.45|21138.45|9
1633679110000|2021-10-08 07:45:10|21257.79|21137.79|21255.21|21135.21|21257.79|21137.79|21255.21|21135.21|10
1633679120000|2021-10-08 07:45:20|21255.66|21135.66|21258.26|21138.26|21258.26|21138.26|21255.11|21135.11|10
1633679130000|2021-10-08 07:45:30|21258.51|21138.51|21255.1|21135.1|21258.51|21138.51|21255.1|21135.1|10
1633679140000|2021-10-08 07:45:40|21254.84|21134.84|21252.54|21132.54|21256.14|21136.14|21252.54|21132.54|10
1633679150000|2021-10-08 07:45:50|21252.36|21132.36|21249.3|21129.3|21252.36|21132.36|21248.82|21128.82|10
1633679160000|2021-10-08 07:46:00|21249.53|21129.53|21249.7|21129.7|21249.7|21129.7|21248.53|21128.53|10
1633679170000|2021-10-08 07:46:10|21249.82|21129.82|21248.81|21128.81|21249.82|21129.82|21248.81|21128.81|10
1633679180000|2021-10-08 07:46:20|21248.94|21128.94|21247.1|21127.1|21248.94|21128.94|21245.93|21125.93|10
1633679190000|2021-10-08 07:46:30|21247.58|21127.58|21248.56|21128.56|21249.57|21129.57|21247.58|21127.58|10
1633679200000|2021-10-08 07:46:40|21248.43|21128.43|21249.35|21129.35|21249.62|21129.62|21247.88|21127.88|10
1633679210000|2021-10-08 07:46:50|21250.57|21130.57|21253.47|21133.47|21253.47|21133.47|21249.33|21129.33|10
1633679220000|2021-10-08 07:47:00|21252.3|21132.3|21254.19|21134.19|21254.19|21134.19|21251.54|21131.54|10
1633679230000|2021-10-08 07:47:10|21252.83|21132.83|21273.02|21153.02|21273.02|21153.02|21252.83|21132.83|9
1633679240000|2021-10-08 07:47:20|21278.29|21158.29|21317.49|21197.49|21317.49|21197.49|21278.29|21158.29|9
1633679250000|2021-10-08 07:47:30|21314.29|21194.29|21317.53|21197.53|21317.53|21197.53|21314.25|21194.25|10
1633679260000|2021-10-08 07:47:40|21317.85|21197.85|21321.92|21201.92|21324.23|21204.23|21317.85|21197.85|10
1633679270000|2021-10-08 07:47:50|21322.59|21202.59|21324.67|21204.67|21325.14|21205.14|21322.36|21202.36|10
1633679280000|2021-10-08 07:48:00|21325.06|21205.06|21329.85|21209.85|21330.44|21210.44|21324.54|21204.54|10
1633679290000|2021-10-08 07:48:10|21329.27|21209.27|21335.56|21215.56|21335.56|21215.56|21329.27|21209.27|10
1633679300000|2021-10-08 07:48:20|21336.19|21216.19|21341.58|21221.58|21341.97|21221.97|21336.19|21216.19|10
1633679310000|2021-10-08 07:48:30|21341.86|21221.86|21350.03|21230.03|21350.55|21230.55|21341.86|21221.86|10
1633679320000|2021-10-08 07:48:40|21349|21229|21354.97|21234.97|21355.92|21235.92|21349|21229|10
1633679330000|2021-10-08 07:48:50|21356.23|21236.23|21365.91|21245.91|21366.16|21246.16|21355.59|21235.59|10
1633679340000|2021-10-08 07:49:00|21368.28|21248.28|21348.8|21228.8|21368.28|21248.28|21348.8|21228.8|10
1633679350000|2021-10-08 07:49:10|21348.78|21228.78|21351.35|21231.35|21352.49|21232.49|21346.91|21226.91|10
1633679360000|2021-10-08 07:49:20|21352.95|21232.95|21354.8|21234.8|21355.78|21235.78|21352.87|21232.87|10
1633679370000|2021-10-08 07:49:30|21354.53|21234.53|21355.39|21235.39|21355.39|21235.39|21352.79|21232.79|10
1633679380000|2021-10-08 07:49:40|21355.6|21235.6|21353.7|21233.7|21355.94|21235.94|21352.78|21232.78|10
1633679390000|2021-10-08 07:49:50|21352.84|21232.84|21341.98|21221.98|21352.84|21232.84|21341.98|21221.98|10
1633679400000|2021-10-08 07:50:00|21339.45|21219.45|21326.51|21206.51|21339.45|21219.45|21326.51|21206.51|10
1633679410000|2021-10-08 07:50:10|21324.6|21204.6|21320|21200|21324.6|21204.6|21319.48|21199.48|10
1633679420000|2021-10-08 07:50:20|21319.41|21199.41|21320.7|21200.7|21320.7|21200.7|21318.67|21198.67|10
1633679430000|2021-10-08 07:50:30|21319.9|21199.9|21321.4|21201.4|21321.6|21201.6|21319.04|21199.04|10
1633679440000|2021-10-08 07:50:40|21320.14|21200.14|21317.13|21197.13|21321.42|21201.42|21317.13|21197.13|10
1633679450000|2021-10-08 07:50:50|21316.45|21196.45|21304.66|21184.66|21316.45|21196.45|21304.66|21184.66|10
1633679460000|2021-10-08 07:51:00|21303.05|21183.05|21301.52|21181.52|21303.19|21183.19|21301.52|21181.52|10
1633679470000|2021-10-08 07:51:10|21301.61|21181.61|21304.21|21184.21|21304.77|21184.77|21300.34|21180.34|10
1633679480000|2021-10-08 07:51:20|21303.48|21183.48|21303.72|21183.72|21304.17|21184.17|21302.15|21182.15|10
1633679490000|2021-10-08 07:51:30|21304.33|21184.33|21305.28|21185.28|21305.44|21185.44|21303.72|21183.72|10
1633679500000|2021-10-08 07:51:40|21305.7|21185.7|21305.34|21185.34|21306.57|21186.57|21305.34|21185.34|10
1633679510000|2021-10-08 07:51:50|21303.5|21183.5|21296.27|21176.27|21303.5|21183.5|21296.27|21176.27|10
1633679520000|2021-10-08 07:52:00|21294.93|21174.93|21291.71|21171.71|21295.71|21175.71|21291.71|21171.71|10
1633679530000|2021-10-08 07:52:10|21292.07|21172.07|21285.25|21165.25|21292.09|21172.09|21285.25|21165.25|10
1633679540000|2021-10-08 07:52:20|21284.82|21164.82|21278.45|21158.45|21284.82|21164.82|21278.45|21158.45|10
1633679550000|2021-10-08 07:52:30|21277.75|21157.75|21279.03|21159.03|21279.03|21159.03|21277.68|21157.68|10
1633679560000|2021-10-08 07:52:40|21278.79|21158.79|21282.51|21162.51|21282.51|21162.51|21278.79|21158.79|10
1633679570000|2021-10-08 07:52:50|21282.24|21162.24|21286.96|21166.96|21286.96|21166.96|21282.24|21162.24|10
1633679580000|2021-10-08 07:53:00|21287.57|21167.57|21288.92|21168.92|21288.97|21168.97|21287.14|21167.14|10
1633679590000|2021-10-08 07:53:10|21288.61|21168.61|21288.6|21168.6|21288.89|21168.89|21288.19|21168.19|9
1633679600000|2021-10-08 07:53:20|21288.55|21168.55|21288.18|21168.18|21288.55|21168.55|21286.93|21166.93|10
1633679610000|2021-10-08 07:53:30|21287.87|21167.87|21286.77|21166.77|21288.04|21168.04|21286.77|21166.77|10
1633679620000|2021-10-08 07:53:40|21287.1|21167.1|21289.6|21169.6|21290.13|21170.13|21286.84|21166.84|9
1633679630000|2021-10-08 07:53:50|21289.95|21169.95|21289.06|21169.06|21290.13|21170.13|21289.06|21169.06|10
1633679640000|2021-10-08 07:54:00|21289.03|21169.03|21291.3|21171.3|21291.3|21171.3|21289.03|21169.03|8
1633679650000|2021-10-08 07:54:10|21291.67|21171.67|21298.09|21178.09|21298.09|21178.09|21290.97|21170.97|10
1633679660000|2021-10-08 07:54:20|21298.3|21178.3|21299.69|21179.69|21299.83|21179.83|21298.3|21178.3|9
1633679670000|2021-10-08 07:54:30|21300.74|21180.74|21300.52|21180.52|21300.74|21180.74|21299.47|21179.47|10
1633679680000|2021-10-08 07:54:40|21300.18|21180.18|21303.96|21183.96|21303.96|21183.96|21300.18|21180.18|10
1633679690000|2021-10-08 07:54:50|21303.98|21183.98|21305.5|21185.5|21305.54|21185.54|21302.04|21182.04|10
1633679700000|2021-10-08 07:55:00|21306|21186|21306.55|21186.55|21307.33|21187.33|21305.21|21185.21|10
1633679710000|2021-10-08 07:55:10|21306.75|21186.75|21309.07|21189.07|21309.59|21189.59|21306.62|21186.62|9
1633679720000|2021-10-08 07:55:20|21310.34|21190.34|21311.65|21191.65|21311.65|21191.65|21310.28|21190.28|9
1633679730000|2021-10-08 07:55:30|21312.23|21192.23|21312.2|21192.2|21313.38|21193.38|21312.2|21192.2|9
1633679740000|2021-10-08 07:55:40|21312.14|21192.14|21308.8|21188.8|21312.2|21192.2|21308.8|21188.8|10
1633679750000|2021-10-08 07:55:50|21308.74|21188.74|21308.71|21188.71|21308.77|21188.77|21308.42|21188.42|10
1633679760000|2021-10-08 07:56:00|21307.87|21187.87|21307.64|21187.64|21308.22|21188.22|21306.37|21186.37|10
1633679770000|2021-10-08 07:56:10|21306.37|21186.37|21314.14|21194.14|21314.82|21194.82|21306.37|21186.37|9
1633679780000|2021-10-08 07:56:20|21314.36|21194.36|21324.46|21204.46|21324.46|21204.46|21314.3|21194.3|10
1633679790000|2021-10-08 07:56:30|21326.87|21206.87|21333.27|21213.27|21333.27|21213.27|21326.87|21206.87|10
1633679800000|2021-10-08 07:56:40|21333.66|21213.66|21334.86|21214.86|21335.57|21215.57|21333.61|21213.61|10
1633679810000|2021-10-08 07:56:50|21335.21|21215.21|21338.92|21218.92|21339.81|21219.81|21335.21|21215.21|10
1633679820000|2021-10-08 07:57:00|21338.83|21218.83|21333.94|21213.94|21338.83|21218.83|21333.94|21213.94|9
1633679830000|2021-10-08 07:57:10|21333.58|21213.58|21330.92|21210.92|21337.21|21217.21|21330.92|21210.92|10
1633679840000|2021-10-08 07:57:20|21330.42|21210.42|21328.17|21208.17|21330.42|21210.42|21328.17|21208.17|10
1633679850000|2021-10-08 07:57:30|21328.29|21208.29|21319.68|21199.68|21328.29|21208.29|21319.03|21199.03|10
1633679860000|2021-10-08 07:57:40|21319.75|21199.75|21322.04|21202.04|21322.04|21202.04|21317.72|21197.72|10
1633679870000|2021-10-08 07:57:50|21322.6|21202.6|21324.89|21204.89|21324.94|21204.94|21322.57|21202.57|10
1633679880000|2021-10-08 07:58:00|21324.87|21204.87|21328.84|21208.84|21329.45|21209.45|21324.87|21204.87|10
1633679890000|2021-10-08 07:58:10|21330.16|21210.16|21334.8|21214.8|21334.8|21214.8|21330.16|21210.16|10
1633679900000|2021-10-08 07:58:20|21334.95|21214.95|21335.25|21215.25|21335.52|21215.52|21333.61|21213.61|10
1633679910000|2021-10-08 07:58:30|21334.37|21214.37|21335.33|21215.33|21335.33|21215.33|21333.93|21213.93|10
1633679920000|2021-10-08 07:58:40|21335.69|21215.69|21334.78|21214.78|21336.73|21216.73|21333.76|21213.76|10
1633679930000|2021-10-08 07:58:50|21334.67|21214.67|21333.51|21213.51|21335.4|21215.4|21332.26|21212.26|9
1633679940000|2021-10-08 07:59:00|21333.2|21213.2|21334.27|21214.27|21334.27|21214.27|21332.34|21212.34|9
1633679950000|2021-10-08 07:59:10|21333.37|21213.37|21336.62|21216.62|21336.62|21216.62|21332.74|21212.74|10
1633679960000|2021-10-08 07:59:20|21336.26|21216.26|21340.07|21220.07|21340.07|21220.07|21335.72|21215.72|10
1633679970000|2021-10-08 07:59:30|21339.05|21219.05|21335.09|21215.09|21339.05|21219.05|21334.67|21214.67|10
1633679980000|2021-10-08 07:59:40|21333.92|21213.92|21329.6|21209.6|21333.92|21213.92|21329.6|21209.6|10
1633679990000|2021-10-08 07:59:50|21328.37|21208.37|21331.08|21211.08|21331.31|21211.31|21327.93|21207.93|10
1633680000000|2021-10-08 08:00:00|21331.64|21211.64|21336.26|21216.26|21336.26|21216.26|21331.21|21211.21|10
1633680010000|2021-10-08 08:00:10|21335.99|21215.99|21339|21219|21339|21219|21335.99|21215.99|10
1633680020000|2021-10-08 08:00:20|21339.38|21219.38|21333.69|21213.69|21339.38|21219.38|21333.16|21213.16|10
1633680030000|2021-10-08 08:00:30|21333.71|21213.71|21333.82|21213.82|21334.89|21214.89|21333.71|21213.71|10
1633680040000|2021-10-08 08:00:40|21333.76|21213.76|21334.47|21214.47|21334.64|21214.64|21333.49|21213.49|10
1633680050000|2021-10-08 08:00:50|21333.33|21213.33|21330.18|21210.18|21333.92|21213.92|21330.18|21210.18|10
1633680060000|2021-10-08 08:01:00|21330.4|21210.4|21330.07|21210.07|21330.4|21210.4|21329.6|21209.6|8
1633680070000|2021-10-08 08:01:10|21329.31|21209.31|21332.8|21212.8|21332.8|21212.8|21328.96|21208.96|10
1633680080000|2021-10-08 08:01:20|21333.42|21213.42|21331.84|21211.84|21334.41|21214.41|21330.66|21210.66|10
1633680090000|2021-10-08 08:01:30|21331.64|21211.64|21328.98|21208.98|21331.64|21211.64|21328.98|21208.98|10
1633680100000|2021-10-08 08:01:40|21328.4|21208.4|21328.9|21208.9|21329|21209|21328.01|21208.01|9
1633680110000|2021-10-08 08:01:50|21329.12|21209.12|21338.13|21218.13|21338.15|21218.15|21329.12|21209.12|10
1633680120000|2021-10-08 08:02:00|21339.17|21219.17|21339.09|21219.09|21340.06|21220.06|21338.71|21218.71|10
1633680130000|2021-10-08 08:02:10|21338.63|21218.63|21332.73|21212.73|21339.12|21219.12|21332.66|21212.66|10
1633680140000|2021-10-08 08:02:20|21332.09|21212.09|21326.06|21206.06|21332.09|21212.09|21325.69|21205.69|10
1633680150000|2021-10-08 08:02:30|21326.35|21206.35|21327.73|21207.73|21328.95|21208.95|21325.27|21205.27|9
1633680160000|2021-10-08 08:02:40|21328.71|21208.71|21330.69|21210.69|21330.69|21210.69|21327.02|21207.02|10
1633680170000|2021-10-08 08:02:50|21331.38|21211.38|21337.57|21217.57|21337.57|21217.57|21331.38|21211.38|10
1633680180000|2021-10-08 08:03:00|21338.22|21218.22|21340.8|21220.8|21340.8|21220.8|21338.03|21218.03|10
1633680190000|2021-10-08 08:03:10|21340.71|21220.71|21342.33|21222.33|21342.33|21222.33|21340.16|21220.16|10
1633680200000|2021-10-08 08:03:20|21342.34|21222.34|21346.53|21226.53|21346.53|21226.53|21342.34|21222.34|9
1633680210000|2021-10-08 08:03:30|21345.9|21225.9|21342.49|21222.49|21346.34|21226.34|21342.49|21222.49|10
1633680220000|2021-10-08 08:03:40|21341.78|21221.78|21335.48|21215.48|21341.83|21221.83|21335.48|21215.48|10
1633680230000|2021-10-08 08:03:50|21335.66|21215.66|21336.24|21216.24|21337.61|21217.61|21335.02|21215.02|10
1633680240000|2021-10-08 08:04:00|21336.79|21216.79|21335.12|21215.12|21336.79|21216.79|21333.21|21213.21|10
1633680250000|2021-10-08 08:04:10|21335.36|21215.36|21337.47|21217.47|21338.32|21218.32|21334.31|21214.31|10
1633680260000|2021-10-08 08:04:20|21337.26|21217.26|21338.24|21218.24|21338.24|21218.24|21335.61|21215.61|10
1633680270000|2021-10-08 08:04:30|21337.76|21217.76|21339.52|21219.52|21340.58|21220.58|21337.73|21217.73|10
1633680280000|2021-10-08 08:04:40|21339.48|21219.48|21340.2|21220.2|21340.2|21220.2|21337.06|21217.06|10
1633680290000|2021-10-08 08:04:50|21340.79|21220.79|21339.15|21219.15|21341.65|21221.65|21339.15|21219.15|10
1633680300000|2021-10-08 08:05:00|21338.47|21218.47|21339.88|21219.88|21340.25|21220.25|21338.15|21218.15|8
1633680310000|2021-10-08 08:05:10|21339.7|21219.7|21338.23|21218.23|21340.8|21220.8|21338.23|21218.23|10
1633680320000|2021-10-08 08:05:20|21338.82|21218.82|21336.82|21216.82|21338.88|21218.88|21336.81|21216.81|10
1633680330000|2021-10-08 08:05:30|21337.01|21217.01|21331.33|21211.33|21337.01|21217.01|21331.33|21211.33|10
1633680340000|2021-10-08 08:05:40|21331.11|21211.11|21326.41|21206.41|21331.11|21211.11|21326.41|21206.41|9
1633680350000|2021-10-08 08:05:50|21325.49|21205.49|21324.52|21204.52|21326.29|21206.29|21323.75|21203.75|10
1633680360000|2021-10-08 08:06:00|21324.77|21204.77|21333.32|21213.32|21333.32|21213.32|21324.77|21204.77|10
1633680370000|2021-10-08 08:06:10|21333.05|21213.05|21337.09|21217.09|21337.09|21217.09|21333.05|21213.05|10
1633680380000|2021-10-08 08:06:20|21337.18|21217.18|21339.04|21219.04|21339.04|21219.04|21337.14|21217.14|10
1633680390000|2021-10-08 08:06:30|21338.99|21218.99|21338.97|21218.97|21339.08|21219.08|21337.14|21217.14|10
1633680400000|2021-10-08 08:06:40|21339.23|21219.23|21339.34|21219.34|21339.34|21219.34|21338.19|21218.19|10
1633680410000|2021-10-08 08:06:50|21338.97|21218.97|21340.8|21220.8|21340.8|21220.8|21337.93|21217.93|10
1633680420000|2021-10-08 08:07:00|21339.73|21219.73|21338.05|21218.05|21340.83|21220.83|21338.05|21218.05|10
1633680430000|2021-10-08 08:07:10|21336.84|21216.84|21336.14|21216.14|21337.32|21217.32|21334.13|21214.13|10
1633680440000|2021-10-08 08:07:20|21336.8|21216.8|21343.78|21223.78|21343.78|21223.78|21336.8|21216.8|9
1633680450000|2021-10-08 08:07:30|21344.94|21224.94|21344.65|21224.65|21346.48|21226.48|21344.25|21224.25|10
1633680460000|2021-10-08 08:07:40|21345.26|21225.26|21346.21|21226.21|21346.21|21226.21|21343.71|21223.71|10
1633680470000|2021-10-08 08:07:50|21347.21|21227.21|21348.38|21228.38|21348.38|21228.38|21343.75|21223.75|10
1633680480000|2021-10-08 08:08:00|21348.72|21228.72|21352.29|21232.29|21352.29|21232.29|21348.72|21228.72|10
1633680490000|2021-10-08 08:08:10|21351.72|21231.72|21348.64|21228.64|21353.13|21233.13|21348.64|21228.64|10
1633680500000|2021-10-08 08:08:20|21349.78|21229.78|21351.75|21231.75|21353.31|21233.31|21349.78|21229.78|10
1633680510000|2021-10-08 08:08:30|21350.06|21230.06|21344.09|21224.09|21350.06|21230.06|21344.09|21224.09|10
1633680520000|2021-10-08 08:08:40|21342.4|21222.4|21336.27|21216.27|21342.4|21222.4|21336.26|21216.26|10
1633680530000|2021-10-08 08:08:50|21337.1|21217.1|21336.34|21216.34|21337.28|21217.28|21336.13|21216.13|9
1633680540000|2021-10-08 08:09:00|21337.25|21217.25|21341.83|21221.83|21341.83|21221.83|21336.36|21216.36|10
1633680550000|2021-10-08 08:09:10|21344.17|21224.17|21348.45|21228.45|21349.58|21229.58|21343.46|21223.46|10
1633680560000|2021-10-08 08:09:20|21348.35|21228.35|21346.84|21226.84|21350.13|21230.13|21346.39|21226.39|10
1633680570000|2021-10-08 08:09:30|21347.1|21227.1|21348.14|21228.14|21349.09|21229.09|21347.1|21227.1|10
1633680580000|2021-10-08 08:09:40|21347.09|21227.09|21345.18|21225.18|21347.28|21227.28|21344.87|21224.87|10
1633680590000|2021-10-08 08:09:50|21345.2|21225.2|21344.48|21224.48|21346.29|21226.29|21344.48|21224.48|10
1633680600000|2021-10-08 08:10:00|21343.71|21223.71|21346.5|21226.5|21346.5|21226.5|21343.16|21223.16|10
1633680610000|2021-10-08 08:10:10|21346.87|21226.87|21346.69|21226.69|21347.68|21227.68|21346.49|21226.49|10
1633680620000|2021-10-08 08:10:20|21346.2|21226.2|21345.27|21225.27|21346.58|21226.58|21345.09|21225.09|10
1633680630000|2021-10-08 08:10:30|21344.09|21224.09|21341.64|21221.64|21344.21|21224.21|21341.64|21221.64|9
1633680640000|2021-10-08 08:10:40|21342.03|21222.03|21341.87|21221.87|21342.15|21222.15|21341.34|21221.34|10
1633680650000|2021-10-08 08:10:50|21342.43|21222.43|21342.47|21222.47|21344.78|21224.78|21342.29|21222.29|9
1633680660000|2021-10-08 08:11:00|21341.65|21221.65|21343.32|21223.32|21343.32|21223.32|21340.35|21220.35|10
1633680670000|2021-10-08 08:11:10|21344.37|21224.37|21344.44|21224.44|21345.31|21225.31|21344.17|21224.17|10
1633680680000|2021-10-08 08:11:20|21344.22|21224.22|21343.17|21223.17|21344.93|21224.93|21343.17|21223.17|10
1633680690000|2021-10-08 08:11:30|21343.83|21223.83|21341.28|21221.28|21343.83|21223.83|21340.1|21220.1|10
1633680700000|2021-10-08 08:11:40|21341.15|21221.15|21340.65|21220.65|21341.15|21221.15|21339.72|21219.72|9
1633680710000|2021-10-08 08:11:50|21340.8|21220.8|21341.9|21221.9|21342.02|21222.02|21340.68|21220.68|10
1633680720000|2021-10-08 08:12:00|21341.88|21221.88|21346.14|21226.14|21346.14|21226.14|21341.79|21221.79|10
1633680730000|2021-10-08 08:12:10|21346.38|21226.38|21348.77|21228.77|21349.57|21229.57|21346.38|21226.38|10
1633680740000|2021-10-08 08:12:20|21349.18|21229.18|21348.67|21228.67|21349.18|21229.18|21347.31|21227.31|10
1633680750000|2021-10-08 08:12:30|21348.63|21228.63|21349.37|21229.37|21350.15|21230.15|21348.63|21228.63|10
1633680760000|2021-10-08 08:12:40|21349.16|21229.16|21352.93|21232.93|21352.93|21232.93|21349.16|21229.16|9
1633680770000|2021-10-08 08:12:50|21352.8|21232.8|21366.94|21246.94|21366.94|21246.94|21352.8|21232.8|10
1633680780000|2021-10-08 08:13:00|21369.62|21249.62|21379.55|21259.55|21379.55|21259.55|21369.62|21249.62|10
1633680790000|2021-10-08 08:13:10|21379.8|21259.8|21378.61|21258.61|21381.27|21261.27|21378.61|21258.61|10
1633680800000|2021-10-08 08:13:20|21377.37|21257.37|21376.66|21256.66|21377.38|21257.38|21376.11|21256.11|9
1633680810000|2021-10-08 08:13:30|21376.83|21256.83|21369.2|21249.2|21376.83|21256.83|21368.3|21248.3|10
1633680820000|2021-10-08 08:13:40|21370.59|21250.59|21370.11|21250.11|21370.59|21250.59|21368.87|21248.87|10
1633680830000|2021-10-08 08:13:50|21371.12|21251.12|21370.55|21250.55|21371.67|21251.67|21370.25|21250.25|10
1633680840000|2021-10-08 08:14:00|21370.98|21250.98|21372.2|21252.2|21372.2|21252.2|21370.15|21250.15|10
1633680850000|2021-10-08 08:14:10|21372.89|21252.89|21374.82|21254.82|21374.82|21254.82|21372.89|21252.89|10
1633680860000|2021-10-08 08:14:20|21374.54|21254.54|21372.65|21252.65|21374.54|21254.54|21371.88|21251.88|10
1633680870000|2021-10-08 08:14:30|21372.01|21252.01|21372.21|21252.21|21373.08|21253.08|21370.83|21250.83|10
1633680880000|2021-10-08 08:14:40|21372.47|21252.47|21372.1|21252.1|21372.73|21252.73|21371.55|21251.55|10
1633680890000|2021-10-08 08:14:50|21372.05|21252.05|21371|21251|21372.05|21252.05|21370.72|21250.72|10
1633680900000|2021-10-08 08:15:00|21370.8|21250.8|21373.52|21253.52|21373.52|21253.52|21369.23|21249.23|10
1633680910000|2021-10-08 08:15:10|21374.45|21254.45|21379.6|21259.6|21380.4|21260.4|21374.45|21254.45|10
1633680920000|2021-10-08 08:15:20|21379.83|21259.83|21379.28|21259.28|21381.68|21261.68|21379.28|21259.28|10
1633680930000|2021-10-08 08:15:30|21379.9|21259.9|21374.56|21254.56|21380.83|21260.83|21372.98|21252.98|10
1633680940000|2021-10-08 08:15:40|21375.18|21255.18|21387.19|21267.19|21387.19|21267.19|21375.18|21255.18|10
1633680950000|2021-10-08 08:15:50|21387.61|21267.61|21421.08|21301.08|21421.08|21301.08|21387.61|21267.61|10
1633680960000|2021-10-08 08:16:00|21421.44|21301.44|21409.4|21289.4|21422.65|21302.65|21409.4|21289.4|9
1633680970000|2021-10-08 08:16:10|21408.47|21288.47|21405.8|21285.8|21408.47|21288.47|21404.58|21284.58|10
1633680980000|2021-10-08 08:16:20|21407.27|21287.27|21406.95|21286.95|21408.21|21288.21|21405.58|21285.58|10
1633680990000|2021-10-08 08:16:30|21406.84|21286.84|21410.08|21290.08|21411.41|21291.41|21406.84|21286.84|10
1633681000000|2021-10-08 08:16:40|21410.78|21290.78|21408.39|21288.39|21410.78|21290.78|21408.39|21288.39|9
1633681010000|2021-10-08 08:16:50|21407.36|21287.36|21408.26|21288.26|21408.69|21288.69|21407.36|21287.36|10
1633681020000|2021-10-08 08:17:00|21408.42|21288.42|21403.66|21283.66|21409.23|21289.23|21403.66|21283.66|10
1633681030000|2021-10-08 08:17:10|21403.53|21283.53|21417.64|21297.64|21417.64|21297.64|21398.41|21278.41|10
1633681040000|2021-10-08 08:17:20|21419.03|21299.03|21443|21323|21444.07|21324.07|21418.42|21298.42|10
1633681050000|2021-10-08 08:17:30|21443.9|21323.9|21445.4|21325.4|21456.28|21336.28|21443.9|21323.9|10
1633681060000|2021-10-08 08:17:40|21444.87|21324.87|21438|21318|21444.87|21324.87|21437.5|21317.5|10
1633681070000|2021-10-08 08:17:50|21432.21|21312.21|21418.85|21298.85|21432.21|21312.21|21416.86|21296.86|10
1633681080000|2021-10-08 08:18:00|21418.33|21298.33|21425.76|21305.76|21425.76|21305.76|21417.75|21297.75|10
1633681090000|2021-10-08 08:18:10|21425.45|21305.45|21424.76|21304.76|21427.34|21307.34|21423.42|21303.42|10
1633681100000|2021-10-08 08:18:20|21424.33|21304.33|21422.34|21302.34|21425.08|21305.08|21421.56|21301.56|10
1633681110000|2021-10-08 08:18:30|21422.29|21302.29|21419.39|21299.39|21422.29|21302.29|21419.03|21299.03|10
1633681120000|2021-10-08 08:18:40|21420.15|21300.15|21421.72|21301.72|21421.72|21301.72|21420.15|21300.15|10
1633681130000|2021-10-08 08:18:50|21421.19|21301.19|21418.9|21298.9|21421.2|21301.2|21418.9|21298.9|10
1633681140000|2021-10-08 08:19:00|21418.98|21298.98|21417.77|21297.77|21419.91|21299.91|21417.77|21297.77|10
1633681150000|2021-10-08 08:19:10|21417.87|21297.87|21422.11|21302.11|21423.03|21303.03|21417.87|21297.87|10
1633681160000|2021-10-08 08:19:20|21421.83|21301.83|21416.62|21296.62|21421.83|21301.83|21416.62|21296.62|10
1633681170000|2021-10-08 08:19:30|21417.93|21297.93|21422.58|21302.58|21422.58|21302.58|21417.57|21297.57|10
1633681180000|2021-10-08 08:19:40|21422.55|21302.55|21429.06|21309.06|21429.06|21309.06|21422.55|21302.55|10
1633681190000|2021-10-08 08:19:50|21429.21|21309.21|21435.29|21315.29|21435.29|21315.29|21429.09|21309.09|10
1633681200000|2021-10-08 08:20:00|21435.13|21315.13|21439.34|21319.34|21439.34|21319.34|21434.61|21314.61|10
1633681210000|2021-10-08 08:20:10|21439.72|21319.72|21441.91|21321.91|21443.06|21323.06|21439.72|21319.72|10
1633681220000|2021-10-08 08:20:20|21442.55|21322.55|21444.72|21324.72|21444.72|21324.72|21441.84|21321.84|10
1633681230000|2021-10-08 08:20:30|21444.48|21324.48|21442.82|21322.82|21444.48|21324.48|21442.68|21322.68|10
1633681240000|2021-10-08 08:20:40|21442.75|21322.75|21445.09|21325.09|21445.61|21325.61|21442.3|21322.3|10
1633681250000|2021-10-08 08:20:50|21444.42|21324.42|21442.85|21322.85|21445.52|21325.52|21442.85|21322.85|10
1633681260000|2021-10-08 08:21:00|21442.22|21322.22|21440.66|21320.66|21442.22|21322.22|21440.53|21320.53|10
1633681270000|2021-10-08 08:21:10|21440.23|21320.23|21437.43|21317.43|21440.29|21320.29|21436.82|21316.82|10
1633681280000|2021-10-08 08:21:20|21437.47|21317.47|21433.08|21313.08|21437.47|21317.47|21433.08|21313.08|10
1633681290000|2021-10-08 08:21:30|21432.74|21312.74|21430.85|21310.85|21433.57|21313.57|21430.72|21310.72|10
1633681300000|2021-10-08 08:21:40|21430.45|21310.45|21432.15|21312.15|21432.15|21312.15|21430.29|21310.29|10
1633681310000|2021-10-08 08:21:50|21432.61|21312.61|21425.98|21305.98|21432.72|21312.72|21425.98|21305.98|9
1633681320000|2021-10-08 08:22:00|21425.52|21305.52|21426.18|21306.18|21426.61|21306.61|21425.11|21305.11|10
1633681330000|2021-10-08 08:22:10|21427.63|21307.63|21430.88|21310.88|21430.88|21310.88|21427.53|21307.53|10
1633681340000|2021-10-08 08:22:20|21430.35|21310.35|21426.19|21306.19|21430.61|21310.61|21426.19|21306.19|10
1633681350000|2021-10-08 08:22:30|21426.59|21306.59|21425.57|21305.57|21426.86|21306.86|21425.57|21305.57|9
1633681360000|2021-10-08 08:22:40|21425.61|21305.61|21428.28|21308.28|21428.28|21308.28|21425.61|21305.61|10
1633681370000|2021-10-08 08:22:50|21428.29|21308.29|21428.45|21308.45|21429.03|21309.03|21427.46|21307.46|9
1633681380000|2021-10-08 08:23:00|21427.4|21307.4|21440.04|21320.04|21440.04|21320.04|21425.27|21305.27|10
1633681390000|2021-10-08 08:23:10|21441.5|21321.5|21448.63|21328.63|21449.13|21329.13|21441.5|21321.5|10
1633681400000|2021-10-08 08:23:20|21447.56|21327.56|21446.06|21326.06|21451.39|21331.39|21446.06|21326.06|10
1633681410000|2021-10-08 08:23:30|21445.03|21325.03|21443.95|21323.95|21446.76|21326.76|21443.95|21323.95|10
1633681420000|2021-10-08 08:23:40|21445.21|21325.21|21441.73|21321.73|21445.21|21325.21|21441.04|21321.04|10
1633681430000|2021-10-08 08:23:50|21441.61|21321.61|21439.87|21319.87|21441.61|21321.61|21439.87|21319.87|10
1633681440000|2021-10-08 08:24:00|21439.74|21319.74|21441.62|21321.62|21441.66|21321.66|21439.74|21319.74|10
1633681450000|2021-10-08 08:24:10|21442.04|21322.04|21437.81|21317.81|21442.04|21322.04|21437.02|21317.02|9
1633681460000|2021-10-08 08:24:20|21435.28|21315.28|21430.57|21310.57|21435.28|21315.28|21428.92|21308.92|10
1633681470000|2021-10-08 08:24:30|21430.34|21310.34|21434.5|21314.5|21434.5|21314.5|21430.34|21310.34|10
1633681480000|2021-10-08 08:24:40|21434.13|21314.13|21430.36|21310.36|21434.13|21314.13|21428.89|21308.89|10
1633681490000|2021-10-08 08:24:50|21429.99|21309.99|21430.5|21310.5|21430.94|21310.94|21429.99|21309.99|10
1633681500000|2021-10-08 08:25:00|21430.4|21310.4|21434.21|21314.21|21434.21|21314.21|21429.47|21309.47|10
1633681510000|2021-10-08 08:25:10|21434.4|21314.4|21435.62|21315.62|21436.09|21316.09|21434.4|21314.4|9
1633681520000|2021-10-08 08:25:20|21435.56|21315.56|21436.8|21316.8|21437.56|21317.56|21434.76|21314.76|10
1633681530000|2021-10-08 08:25:30|21437|21317|21432.1|21312.1|21437|21317|21432.1|21312.1|10
1633681540000|2021-10-08 08:25:40|21432.33|21312.33|21424.65|21304.65|21432.33|21312.33|21424.65|21304.65|10
1633681550000|2021-10-08 08:25:50|21424.4|21304.4|21421.26|21301.26|21424.4|21304.4|21421.06|21301.06|10
1633681560000|2021-10-08 08:26:00|21420.65|21300.65|21422.53|21302.53|21422.53|21302.53|21419.62|21299.62|10
1633681570000|2021-10-08 08:26:10|21422.67|21302.67|21422.2|21302.2|21422.67|21302.67|21421.47|21301.47|10
1633681580000|2021-10-08 08:26:20|21421.73|21301.73|21419.84|21299.84|21422.04|21302.04|21419.84|21299.84|10
1633681590000|2021-10-08 08:26:30|21420.03|21300.03|21419.25|21299.25|21420.38|21300.38|21418.41|21298.41|10
1633681600000|2021-10-08 08:26:40|21418.87|21298.87|21419.42|21299.42|21420.74|21300.74|21418.87|21298.87|10
1633681610000|2021-10-08 08:26:50|21419.22|21299.22|21417.6|21297.6|21419.88|21299.88|21417.49|21297.49|10
1633681620000|2021-10-08 08:27:00|21416.79|21296.79|21410.78|21290.78|21417.44|21297.44|21410.78|21290.78|10
1633681630000|2021-10-08 08:27:10|21411.39|21291.39|21412.35|21292.35|21413.37|21293.37|21411.39|21291.39|10
1633681640000|2021-10-08 08:27:20|21412.47|21292.47|21413.2|21293.2|21413.92|21293.92|21412.08|21292.08|10
1633681650000|2021-10-08 08:27:30|21412.05|21292.05|21412.33|21292.33|21412.33|21292.33|21411.26|21291.26|10
1633681660000|2021-10-08 08:27:40|21411.94|21291.94|21411.4|21291.4|21412.25|21292.25|21410.92|21290.92|10
1633681670000|2021-10-08 08:27:50|21411.33|21291.33|21411.78|21291.78|21411.78|21291.78|21410.66|21290.66|10
1633681680000|2021-10-08 08:28:00|21412.26|21292.26|21416.19|21296.19|21416.19|21296.19|21412.26|21292.26|10
1633681690000|2021-10-08 08:28:10|21416.62|21296.62|21418.5|21298.5|21419.01|21299.01|21416.62|21296.62|10
1633681700000|2021-10-08 08:28:20|21418.68|21298.68|21419.53|21299.53|21419.99|21299.99|21418.68|21298.68|9
1633681710000|2021-10-08 08:28:30|21419.36|21299.36|21418.24|21298.24|21419.36|21299.36|21417.97|21297.97|9
1633681720000|2021-10-08 08:28:40|21419.13|21299.13|21419.92|21299.92|21420.03|21300.03|21419.13|21299.13|10
1633681730000|2021-10-08 08:28:50|21419.69|21299.69|21418.85|21298.85|21420.39|21300.39|21418.85|21298.85|10
1633681740000|2021-10-08 08:29:00|21418.94|21298.94|21418.72|21298.72|21419.79|21299.79|21418.61|21298.61|10
1633681750000|2021-10-08 08:29:10|21418.86|21298.86|21419.37|21299.37|21419.88|21299.88|21418.61|21298.61|9
1633681760000|2021-10-08 08:29:20|21419.38|21299.38|21419.57|21299.57|21419.89|21299.89|21418.85|21298.85|10
1633681770000|2021-10-08 08:29:30|21420.87|21300.87|21427.47|21307.47|21427.47|21307.47|21420.8|21300.8|10
1633681780000|2021-10-08 08:29:40|21427.92|21307.92|21429.29|21309.29|21429.34|21309.34|21427.92|21307.92|10
1633681790000|2021-10-08 08:29:50|21428.62|21308.62|21428.75|21308.75|21429.55|21309.55|21428|21308|10
1633681800000|2021-10-08 08:30:00|21428.93|21308.93|21429.79|21309.79|21429.79|21309.79|21427.75|21307.75|10
1633681810000|2021-10-08 08:30:10|21429.69|21309.69|21432.09|21312.09|21432.28|21312.28|21429.69|21309.69|10
1633681820000|2021-10-08 08:30:20|21431.89|21311.89|21429.95|21309.95|21431.89|21311.89|21429.53|21309.53|10
1633681830000|2021-10-08 08:30:30|21429.66|21309.66|21429.48|21309.48|21429.95|21309.95|21428.38|21308.38|10
1633681840000|2021-10-08 08:30:40|21429.31|21309.31|21428.63|21308.63|21430.2|21310.2|21428.55|21308.55|10
1633681850000|2021-10-08 08:30:50|21428.61|21308.61|21431.19|21311.19|21431.19|21311.19|21428.61|21308.61|10
1633681860000|2021-10-08 08:31:00|21431.12|21311.12|21430.39|21310.39|21431.87|21311.87|21428|21308|10
1633681870000|2021-10-08 08:31:10|21430.93|21310.93|21431.26|21311.26|21431.56|21311.56|21430.93|21310.93|10
1633681880000|2021-10-08 08:31:20|21431.53|21311.53|21430.36|21310.36|21431.68|21311.68|21430.36|21310.36|10
1633681890000|2021-10-08 08:31:30|21430.13|21310.13|21428.82|21308.82|21430.25|21310.25|21428.82|21308.82|10
1633681900000|2021-10-08 08:31:40|21430.19|21310.19|21427.5|21307.5|21430.19|21310.19|21427.5|21307.5|10
1633681910000|2021-10-08 08:31:50|21426.63|21306.63|21421.34|21301.34|21426.63|21306.63|21421.34|21301.34|10
1633681920000|2021-10-08 08:32:00|21420.57|21300.57|21420.09|21300.09|21420.9|21300.9|21420.09|21300.09|10
1633681930000|2021-10-08 08:32:10|21419.04|21299.04|21414.41|21294.41|21419.04|21299.04|21414.41|21294.41|9
1633681940000|2021-10-08 08:32:20|21414.36|21294.36|21412.47|21292.47|21414.37|21294.37|21412.31|21292.31|10
1633681950000|2021-10-08 08:32:30|21413.36|21293.36|21414.44|21294.44|21414.44|21294.44|21413.36|21293.36|10
1633681960000|2021-10-08 08:32:40|21414.15|21294.15|21416.4|21296.4|21416.4|21296.4|21414.14|21294.14|10
1633681970000|2021-10-08 08:32:50|21416.19|21296.19|21414.97|21294.97|21416.19|21296.19|21414.77|21294.77|9
1633681980000|2021-10-08 08:33:00|21414.65|21294.65|21416.5|21296.5|21416.63|21296.63|21414.65|21294.65|10
1633681990000|2021-10-08 08:33:10|21416.7|21296.7|21418.03|21298.03|21418.3|21298.3|21416.69|21296.69|10
1633682000000|2021-10-08 08:33:20|21419.2|21299.2|21421.34|21301.34|21422.28|21302.28|21419.2|21299.2|9
1633682010000|2021-10-08 08:33:30|21421.56|21301.56|21421.34|21301.34|21422.65|21302.65|21421.34|21301.34|10
1633682020000|2021-10-08 08:33:40|21422.76|21302.76|21428.2|21308.2|21428.56|21308.56|21422.21|21302.21|10
1633682030000|2021-10-08 08:33:50|21432.74|21312.74|21438.44|21318.44|21438.72|21318.72|21432.74|21312.74|10
1633682040000|2021-10-08 08:34:00|21438.21|21318.21|21439.59|21319.59|21439.59|21319.59|21438.21|21318.21|10
1633682050000|2021-10-08 08:34:10|21439.2|21319.2|21438.2|21318.2|21439.2|21319.2|21438|21318|10
1633682060000|2021-10-08 08:34:20|21437.09|21317.09|21436.72|21316.72|21437.82|21317.82|21435.96|21315.96|10
1633682070000|2021-10-08 08:34:30|21436.55|21316.55|21434.79|21314.79|21437.19|21317.19|21433.95|21313.95|10
1633682080000|2021-10-08 08:34:40|21435.58|21315.58|21437.6|21317.6|21437.62|21317.62|21435.19|21315.19|10
1633682090000|2021-10-08 08:34:50|21437.27|21317.27|21433.92|21313.92|21437.27|21317.27|21432.97|21312.97|10
1633682100000|2021-10-08 08:35:00|21436.18|21316.18|21435.82|21315.82|21438.58|21318.58|21435.82|21315.82|10
1633682110000|2021-10-08 08:35:10|21439.02|21319.02|21449.01|21329.01|21450.11|21330.11|21437.82|21317.82|10
1633682120000|2021-10-08 08:35:20|21447.29|21327.29|21456.28|21336.28|21456.28|21336.28|21447.29|21327.29|10
1633682130000|2021-10-08 08:35:30|21457.02|21337.02|21471.22|21351.22|21471.22|21351.22|21457.02|21337.02|10
1633682140000|2021-10-08 08:35:40|21472.49|21352.49|21457.17|21337.17|21472.49|21352.49|21457.17|21337.17|10
1633682150000|2021-10-08 08:35:50|21455.62|21335.62|21443.59|21323.59|21455.62|21335.62|21443.59|21323.59|10
1633682160000|2021-10-08 08:36:00|21445.08|21325.08|21449.97|21329.97|21450.82|21330.82|21444.86|21324.86|10
1633682170000|2021-10-08 08:36:10|21450.81|21330.81|21452.32|21332.32|21452.32|21332.32|21450.81|21330.81|9
1633682180000|2021-10-08 08:36:20|21452.88|21332.88|21453.1|21333.1|21453.31|21333.31|21451.63|21331.63|10
1633682190000|2021-10-08 08:36:30|21453.01|21333.01|21453.5|21333.5|21454.54|21334.54|21452.58|21332.58|9
1633682200000|2021-10-08 08:36:40|21453.24|21333.24|21456.47|21336.47|21456.47|21336.47|21453.24|21333.24|10
1633682210000|2021-10-08 08:36:50|21456.7|21336.7|21456.36|21336.36|21457.46|21337.46|21456.22|21336.22|10
1633682220000|2021-10-08 08:37:00|21457.11|21337.11|21458.72|21338.72|21458.72|21338.72|21456.34|21336.34|10
1633682230000|2021-10-08 08:37:10|21459.84|21339.84|21461.78|21341.78|21461.78|21341.78|21459.84|21339.84|10
1633682240000|2021-10-08 08:37:20|21462.6|21342.6|21467.91|21347.91|21467.96|21347.96|21462.6|21342.6|10
1633682250000|2021-10-08 08:37:30|21470.97|21350.97|21479.89|21359.89|21479.89|21359.89|21470.97|21350.97|10
1633682260000|2021-10-08 08:37:40|21478.62|21358.62|21485.21|21365.21|21485.21|21365.21|21477.52|21357.52|10
1633682270000|2021-10-08 08:37:50|21484.62|21364.62|21486.37|21366.37|21486.37|21366.37|21484.45|21364.45|10
1633682280000|2021-10-08 08:38:00|21488.23|21368.23|21493.53|21373.53|21494.36|21374.36|21487.31|21367.31|10
1633682290000|2021-10-08 08:38:10|21492.36|21372.36|21499.47|21379.47|21499.47|21379.47|21490.68|21370.68|10
1633682300000|2021-10-08 08:38:20|21497.61|21377.61|21527.53|21407.53|21530.1|21410.1|21497.61|21377.61|10
1633682310000|2021-10-08 08:38:30|21529.65|21409.65|21551.9|21431.9|21551.9|21431.9|21529.6|21409.6|10
1633682320000|2021-10-08 08:38:40|21551.56|21431.56|21560.91|21440.91|21562.37|21442.37|21550.91|21430.91|10
1633682330000|2021-10-08 08:38:50|21554.66|21434.66|21554.12|21434.12|21554.66|21434.66|21547.22|21427.22|10
1633682340000|2021-10-08 08:39:00|21563.26|21443.26|21567.83|21447.83|21572.19|21452.19|21563.26|21443.26|10
1633682350000|2021-10-08 08:39:10|21566.48|21446.48|21581.61|21461.61|21581.61|21461.61|21566.48|21446.48|10
1633682360000|2021-10-08 08:39:20|21591.81|21471.81|21591.37|21471.37|21599.07|21479.07|21589.85|21469.85|10
1633682370000|2021-10-08 08:39:30|21589.65|21469.65|21570.43|21450.43|21589.65|21469.65|21566.73|21446.73|10
1633682380000|2021-10-08 08:39:40|21573.26|21453.26|21566.87|21446.87|21573.96|21453.96|21566.87|21446.87|10
1633682390000|2021-10-08 08:39:50|21565.03|21445.03|21566.87|21446.87|21569|21449|21564.36|21444.36|10
1633682400000|2021-10-08 08:40:00|21567.3|21447.3|21565.24|21445.24|21568.05|21448.05|21565.24|21445.24|9
1633682410000|2021-10-08 08:40:10|21567.03|21447.03|21569.81|21449.81|21569.81|21449.81|21566|21446|10
1633682420000|2021-10-08 08:40:20|21566.04|21446.04|21560.76|21440.76|21566.04|21446.04|21556.4|21436.4|10
1633682430000|2021-10-08 08:40:30|21561.1|21441.1|21546.98|21426.98|21561.95|21441.95|21546.98|21426.98|10
1633682440000|2021-10-08 08:40:40|21542.92|21422.92|21540.35|21420.35|21542.92|21422.92|21537.66|21417.66|10
1633682450000|2021-10-08 08:40:50|21540.8|21420.8|21546.7|21426.7|21546.7|21426.7|21540.8|21420.8|10
1633682460000|2021-10-08 08:41:00|21547.39|21427.39|21553.76|21433.76|21553.76|21433.76|21545.04|21425.04|10
1633682470000|2021-10-08 08:41:10|21555.73|21435.73|21562.06|21442.06|21562.06|21442.06|21555.18|21435.18|10
1633682480000|2021-10-08 08:41:20|21562.58|21442.58|21565.19|21445.19|21567.04|21447.04|21561.47|21441.47|10
1633682490000|2021-10-08 08:41:30|21565.78|21445.78|21561.67|21441.67|21567.11|21447.11|21561.67|21441.67|10
1633682500000|2021-10-08 08:41:40|21560.4|21440.4|21555.9|21435.9|21560.4|21440.4|21555.46|21435.46|10
1633682510000|2021-10-08 08:41:50|21554|21434|21551.25|21431.25|21554|21434|21551.11|21431.11|9
1633682520000|2021-10-08 08:42:00|21551.45|21431.45|21546.95|21426.95|21551.45|21431.45|21546.95|21426.95|10
1633682530000|2021-10-08 08:42:10|21546.77|21426.77|21545.6|21425.6|21548.86|21428.86|21545.6|21425.6|10
1633682540000|2021-10-08 08:42:20|21547.7|21427.7|21549.24|21429.24|21550.95|21430.95|21547.7|21427.7|10
1633682550000|2021-10-08 08:42:30|21548.88|21428.88|21558.45|21438.45|21558.45|21438.45|21548.57|21428.57|10
1633682560000|2021-10-08 08:42:40|21560.76|21440.76|21578.98|21458.98|21578.98|21458.98|21560.76|21440.76|10
1633682570000|2021-10-08 08:42:50|21581.69|21461.69|21592.65|21472.65|21593.07|21473.07|21581.69|21461.69|10
1633682580000|2021-10-08 08:43:00|21593.36|21473.36|21599.28|21479.28|21599.75|21479.75|21593.36|21473.36|10
1633682590000|2021-10-08 08:43:10|21598.3|21478.3|21596.38|21476.38|21600.91|21480.91|21596.38|21476.38|10
1633682600000|2021-10-08 08:43:20|21595.3|21475.3|21589.51|21469.51|21595.3|21475.3|21588.76|21468.76|10
1633682610000|2021-10-08 08:43:30|21588.37|21468.37|21587.8|21467.8|21588.37|21468.37|21586.75|21466.75|9
1633682620000|2021-10-08 08:43:40|21587.38|21467.38|21588.38|21468.38|21589.23|21469.23|21586.86|21466.86|10
1633682630000|2021-10-08 08:43:50|21588.37|21468.37|21583.93|21463.93|21588.37|21468.37|21583.93|21463.93|10
1633682640000|2021-10-08 08:44:00|21582.07|21462.07|21578.19|21458.19|21582.73|21462.73|21578.19|21458.19|10
1633682650000|2021-10-08 08:44:10|21576.31|21456.31|21573.54|21453.54|21576.31|21456.31|21573.29|21453.29|10
1633682660000|2021-10-08 08:44:20|21572.44|21452.44|21565.71|21445.71|21572.44|21452.44|21565.71|21445.71|10
1633682670000|2021-10-08 08:44:30|21563.43|21443.43|21560.33|21440.33|21563.73|21443.73|21559.72|21439.72|10
1633682680000|2021-10-08 08:44:40|21560.39|21440.39|21558.83|21438.83|21560.62|21440.62|21558.83|21438.83|10
1633682690000|2021-10-08 08:44:50|21558.13|21438.13|21560.31|21440.31|21560.31|21440.31|21558.13|21438.13|10
1633682700000|2021-10-08 08:45:00|21561.88|21441.88|21565.39|21445.39|21565.39|21445.39|21561.88|21441.88|10
1633682710000|2021-10-08 08:45:10|21568.49|21448.49|21583.49|21463.49|21583.49|21463.49|21568.29|21448.29|10
1633682720000|2021-10-08 08:45:20|21583.06|21463.06|21591.46|21471.46|21591.46|21471.46|21583.06|21463.06|10
1633682730000|2021-10-08 08:45:30|21594.18|21474.18|21594.02|21474.02|21597.76|21477.76|21593.6|21473.6|10
1633682740000|2021-10-08 08:45:40|21592.29|21472.29|21580.13|21460.13|21592.68|21472.68|21580.13|21460.13|10
1633682750000|2021-10-08 08:45:50|21577.99|21457.99|21570.74|21450.74|21577.99|21457.99|21569.91|21449.91|10
1633682760000|2021-10-08 08:46:00|21568.29|21448.29|21563.7|21443.7|21568.65|21448.65|21563.7|21443.7|10
1633682770000|2021-10-08 08:46:10|21563.37|21443.37|21563.62|21443.62|21563.62|21443.62|21562.33|21442.33|8
1633682780000|2021-10-08 08:46:20|21564.43|21444.43|21566.76|21446.76|21566.76|21446.76|21563.77|21443.77|10
1633682790000|2021-10-08 08:46:30|21567.47|21447.47|21568.03|21448.03|21569.5|21449.5|21566.67|21446.67|10
1633682800000|2021-10-08 08:46:40|21567.02|21447.02|21564.07|21444.07|21567.02|21447.02|21563.75|21443.75|10
1633682810000|2021-10-08 08:46:50|21563.28|21443.28|21562.37|21442.37|21563.52|21443.52|21561.8|21441.8|10
1633682820000|2021-10-08 08:47:00|21563.66|21443.66|21571.22|21451.22|21571.22|21451.22|21563.65|21443.65|10
1633682830000|2021-10-08 08:47:10|21571.58|21451.58|21572.43|21452.43|21573.1|21453.1|21570.3|21450.3|10
1633682840000|2021-10-08 08:47:20|21574|21454|21575.09|21455.09|21576.71|21456.71|21574|21454|10
1633682850000|2021-10-08 08:47:30|21576.14|21456.14|21571.95|21451.95|21576.14|21456.14|21571.95|21451.95|10
1633682860000|2021-10-08 08:47:40|21570.66|21450.66|21571.89|21451.89|21571.89|21451.89|21569.82|21449.82|10
1633682870000|2021-10-08 08:47:50|21572.04|21452.04|21570.75|21450.75|21572.04|21452.04|21570.44|21450.44|10
1633682880000|2021-10-08 08:48:00|21572.35|21452.35|21573.12|21453.12|21573.12|21453.12|21570.33|21450.33|10
1633682890000|2021-10-08 08:48:10|21573.98|21453.98|21580.7|21460.7|21580.7|21460.7|21573.98|21453.98|10
1633682900000|2021-10-08 08:48:20|21581.82|21461.82|21583.09|21463.09|21583.97|21463.97|21581.82|21461.82|10
1633682910000|2021-10-08 08:48:30|21583.16|21463.16|21583.64|21463.64|21583.89|21463.89|21582.94|21462.94|10
1633682920000|2021-10-08 08:48:40|21583.59|21463.59|21581.55|21461.55|21583.59|21463.59|21580.75|21460.75|10
1633682930000|2021-10-08 08:48:50|21581.87|21461.87|21579.72|21459.72|21581.97|21461.97|21579.06|21459.06|10
1633682940000|2021-10-08 08:49:00|21579.86|21459.86|21579.85|21459.85|21580.32|21460.32|21579.41|21459.41|10
1633682950000|2021-10-08 08:49:10|21580.66|21460.66|21579.05|21459.05|21580.84|21460.84|21578.1|21458.1|10
1633682960000|2021-10-08 08:49:20|21580.2|21460.2|21580.47|21460.47|21581.21|21461.21|21579.81|21459.81|10
1633682970000|2021-10-08 08:49:30|21579.63|21459.63|21580.48|21460.48|21580.71|21460.71|21579.1|21459.1|10
1633682980000|2021-10-08 08:49:40|21581.13|21461.13|21581.33|21461.33|21581.76|21461.76|21580.1|21460.1|10
1633682990000|2021-10-08 08:49:50|21581.01|21461.01|21582.15|21462.15|21582.15|21462.15|21580.48|21460.48|10
1633683000000|2021-10-08 08:50:00|21582.51|21462.51|21590.21|21470.21|21590.21|21470.21|21582.51|21462.51|10
1633683010000|2021-10-08 08:50:10|21590.46|21470.46|21594.4|21474.4|21594.8|21474.8|21590.46|21470.46|10
1633683020000|2021-10-08 08:50:20|21594.22|21474.22|21597.45|21477.45|21597.45|21477.45|21594.22|21474.22|10
1633683030000|2021-10-08 08:50:30|21597.66|21477.66|21598.44|21478.44|21599.44|21479.44|21597.66|21477.66|10
1633683040000|2021-10-08 08:50:40|21597.96|21477.96|21599.3|21479.3|21599.39|21479.39|21597.34|21477.34|10
1633683050000|2021-10-08 08:50:50|21599.62|21479.62|21597.91|21477.91|21599.62|21479.62|21597.13|21477.13|10
1633683060000|2021-10-08 08:51:00|21598.41|21478.41|21599.66|21479.66|21599.69|21479.69|21598.34|21478.34|10
1633683070000|2021-10-08 08:51:10|21600.77|21480.77|21600.62|21480.62|21601.13|21481.13|21599.53|21479.53|10
1633683080000|2021-10-08 08:51:20|21601.61|21481.61|21604.64|21484.64|21605.15|21485.15|21601.61|21481.61|10
1633683090000|2021-10-08 08:51:30|21603.63|21483.63|21604.22|21484.22|21604.71|21484.71|21603.48|21483.48|10
1633683100000|2021-10-08 08:51:40|21604.17|21484.17|21599.18|21479.18|21604.17|21484.17|21599.18|21479.18|10
1633683110000|2021-10-08 08:51:50|21600.89|21480.89|21603.48|21483.48|21603.83|21483.83|21600.54|21480.54|10
1633683120000|2021-10-08 08:52:00|21602.44|21482.44|21597.93|21477.93|21604.27|21484.27|21597.66|21477.66|10
1633683130000|2021-10-08 08:52:10|21597.18|21477.18|21596.76|21476.76|21597.24|21477.24|21594.96|21474.96|10
1633683140000|2021-10-08 08:52:20|21595.24|21475.24|21597.5|21477.5|21597.5|21477.5|21595.24|21475.24|10
1633683150000|2021-10-08 08:52:30|21597.4|21477.4|21600.2|21480.2|21600.2|21480.2|21597.4|21477.4|10
1633683160000|2021-10-08 08:52:40|21600.55|21480.55|21600.3|21480.3|21601.54|21481.54|21599.74|21479.74|10
1633683170000|2021-10-08 08:52:50|21600.73|21480.73|21602.97|21482.97|21603.31|21483.31|21600.73|21480.73|10
1633683180000|2021-10-08 08:53:00|21603.8|21483.8|21604.53|21484.53|21604.68|21484.68|21603.8|21483.8|10
1633683190000|2021-10-08 08:53:10|21604.72|21484.72|21608.18|21488.18|21608.37|21488.37|21604.72|21484.72|10
1633683200000|2021-10-08 08:53:20|21608.12|21488.12|21603.98|21483.98|21608.35|21488.35|21602.82|21482.82|10
1633683210000|2021-10-08 08:53:30|21605.44|21485.44|21607.28|21487.28|21608.87|21488.87|21605.44|21485.44|10
1633683220000|2021-10-08 08:53:40|21607.34|21487.34|21608.21|21488.21|21608.66|21488.66|21607.22|21487.22|9
1633683230000|2021-10-08 08:53:50|21608.38|21488.38|21612.84|21492.84|21612.84|21492.84|21608.38|21488.38|9
1633683240000|2021-10-08 08:54:00|21613.66|21493.66|21626.9|21506.9|21628.25|21508.25|21613.66|21493.66|10
1633683250000|2021-10-08 08:54:10|21626.89|21506.89|21628.15|21508.15|21632.3|21512.3|21626.89|21506.89|10
1633683260000|2021-10-08 08:54:20|21627.07|21507.07|21631.59|21511.59|21631.59|21511.59|21626.55|21506.55|10
1633683270000|2021-10-08 08:54:30|21631.93|21511.93|21633.09|21513.09|21633.3|21513.3|21631.93|21511.93|10
1633683280000|2021-10-08 08:54:40|21631.57|21511.57|21626.41|21506.41|21631.57|21511.57|21625.9|21505.9|10
1633683290000|2021-10-08 08:54:50|21626.5|21506.5|21622.26|21502.26|21626.5|21506.5|21622.26|21502.26|10
1633683300000|2021-10-08 08:55:00|21621.82|21501.82|21616.71|21496.71|21621.82|21501.82|21615.51|21495.51|10
1633683310000|2021-10-08 08:55:10|21617.08|21497.08|21614.11|21494.11|21619.26|21499.26|21614.11|21494.11|10
1633683320000|2021-10-08 08:55:20|21613.18|21493.18|21609.95|21489.95|21613.18|21493.18|21608.18|21488.18|10
1633683330000|2021-10-08 08:55:30|21610.06|21490.06|21609.55|21489.55|21611.33|21491.33|21609.55|21489.55|10
1633683340000|2021-10-08 08:55:40|21610.4|21490.4|21611.8|21491.8|21612.63|21492.63|21610.4|21490.4|10
1633683350000|2021-10-08 08:55:50|21612.27|21492.27|21609.51|21489.51|21612.27|21492.27|21609.31|21489.31|10
1633683360000|2021-10-08 08:56:00|21609.35|21489.35|21613.68|21493.68|21613.68|21493.68|21609.35|21489.35|10
1633683370000|2021-10-08 08:56:10|21615.99|21495.99|21621.98|21501.98|21621.98|21501.98|21615.99|21495.99|10
1633683380000|2021-10-08 08:56:20|21622.4|21502.4|21621.56|21501.56|21622.4|21502.4|21620.19|21500.19|9
1633683390000|2021-10-08 08:56:30|21621.64|21501.64|21618.78|21498.78|21622.17|21502.17|21618.78|21498.78|10
1633683400000|2021-10-08 08:56:40|21618.53|21498.53|21621.68|21501.68|21621.68|21501.68|21618.44|21498.44|10
1633683410000|2021-10-08 08:56:50|21621.33|21501.33|21623.08|21503.08|21623.08|21503.08|21620.99|21500.99|10
1633683420000|2021-10-08 08:57:00|21623.43|21503.43|21625.92|21505.92|21625.92|21505.92|21622.87|21502.87|10
1633683430000|2021-10-08 08:57:10|21626.04|21506.04|21629.32|21509.32|21629.32|21509.32|21626.04|21506.04|10
1633683440000|2021-10-08 08:57:20|21629.55|21509.55|21627.41|21507.41|21629.67|21509.67|21627.4|21507.4|10
1633683450000|2021-10-08 08:57:30|21625.41|21505.41|21621.52|21501.52|21625.41|21505.41|21621.52|21501.52|10
1633683460000|2021-10-08 08:57:40|21621.58|21501.58|21617.39|21497.39|21621.58|21501.58|21617.02|21497.02|10
1633683470000|2021-10-08 08:57:50|21616.77|21496.77|21612.42|21492.42|21616.77|21496.77|21612.42|21492.42|10
1633683480000|2021-10-08 08:58:00|21613.93|21493.93|21616.26|21496.26|21616.26|21496.26|21613.93|21493.93|10
1633683490000|2021-10-08 08:58:10|21616.55|21496.55|21618.34|21498.34|21618.34|21498.34|21616.55|21496.55|10
1633683500000|2021-10-08 08:58:20|21618.27|21498.27|21620.51|21500.51|21620.51|21500.51|21617.93|21497.93|10
1633683510000|2021-10-08 08:58:30|21620.18|21500.18|21621.79|21501.79|21621.79|21501.79|21620.18|21500.18|10
1633683520000|2021-10-08 08:58:40|21620.86|21500.86|21619.63|21499.63|21620.86|21500.86|21619.25|21499.25|10
1633683530000|2021-10-08 08:58:50|21619.45|21499.45|21622.36|21502.36|21622.36|21502.36|21619.45|21499.45|10
1633683540000|2021-10-08 08:59:00|21623.63|21503.63|21628.23|21508.23|21628.23|21508.23|21623.63|21503.63|10
1633683550000|2021-10-08 08:59:10|21628.28|21508.28|21632.73|21512.73|21632.73|21512.73|21628.28|21508.28|9
1633683560000|2021-10-08 08:59:20|21633.22|21513.22|21637.64|21517.64|21637.98|21517.98|21633.22|21513.22|10
1633683570000|2021-10-08 08:59:30|21636.53|21516.53|21637.64|21517.64|21637.72|21517.72|21636.1|21516.1|9
1633683580000|2021-10-08 08:59:40|21638.1|21518.1|21639.76|21519.76|21639.76|21519.76|21638.03|21518.03|10
1633683590000|2021-10-08 08:59:50|21639.23|21519.23|21631.21|21511.21|21639.23|21519.23|21631.21|21511.21|10
1633683600000|2021-10-08 09:00:00|21632.37|21512.37|21627.18|21507.18|21632.37|21512.37|21627.18|21507.18|10
1633683610000|2021-10-08 09:00:10|21627.15|21507.15|21626.19|21506.19|21627.15|21507.15|21623.47|21503.47|10
1633683620000|2021-10-08 09:00:20|21626.83|21506.83|21631.3|21511.3|21631.72|21511.72|21626.83|21506.83|10
1633683630000|2021-10-08 09:00:30|21631.9|21511.9|21634.93|21514.93|21635.76|21515.76|21631.9|21511.9|10
1633683640000|2021-10-08 09:00:40|21635.27|21515.27|21634.01|21514.01|21636.06|21516.06|21634.01|21514.01|10
1633683650000|2021-10-08 09:00:50|21634.29|21514.29|21629.59|21509.59|21634.29|21514.29|21629.59|21509.59|10
1633683660000|2021-10-08 09:01:00|21629.12|21509.12|21630.75|21510.75|21632.04|21512.04|21629.12|21509.12|10
1633683670000|2021-10-08 09:01:10|21631.26|21511.26|21630.21|21510.21|21631.35|21511.35|21629.95|21509.95|10
1633683680000|2021-10-08 09:01:20|21630.22|21510.22|21632.78|21512.78|21632.88|21512.88|21629.78|21509.78|10
1633683690000|2021-10-08 09:01:30|21632.56|21512.56|21631.3|21511.3|21633.43|21513.43|21631.3|21511.3|10
1633683700000|2021-10-08 09:01:40|21630.9|21510.9|21628.19|21508.19|21631.83|21511.83|21628.19|21508.19|9
1633683710000|2021-10-08 09:01:50|21627.61|21507.61|21622.94|21502.94|21627.61|21507.61|21622.94|21502.94|10
1633683720000|2021-10-08 09:02:00|21622.31|21502.31|21618.86|21498.86|21623.04|21503.04|21618.86|21498.86|10
1633683730000|2021-10-08 09:02:10|21616.33|21496.33|21609.14|21489.14|21616.33|21496.33|21609.14|21489.14|10
1633683740000|2021-10-08 09:02:20|21608.62|21488.62|21605.81|21485.81|21609.55|21489.55|21605.81|21485.81|10
1633683750000|2021-10-08 09:02:30|21605.55|21485.55|21603.34|21483.34|21605.55|21485.55|21602.82|21482.82|10
1633683760000|2021-10-08 09:02:40|21603.13|21483.13|21599.04|21479.04|21603.13|21483.13|21599.04|21479.04|10
1633683770000|2021-10-08 09:02:50|21596.75|21476.75|21592.72|21472.72|21596.75|21476.75|21592.72|21472.72|10
1633683780000|2021-10-08 09:03:00|21592.66|21472.66|21585.44|21465.44|21592.66|21472.66|21585.27|21465.27|9
1633683790000|2021-10-08 09:03:10|21585.09|21465.09|21581.71|21461.71|21585.09|21465.09|21580.72|21460.72|10
1633683800000|2021-10-08 09:03:20|21583.5|21463.5|21585.05|21465.05|21585.05|21465.05|21583.03|21463.03|10
1633683810000|2021-10-08 09:03:30|21585.71|21465.71|21588.98|21468.98|21588.98|21468.98|21585.54|21465.54|10
1633683820000|2021-10-08 09:03:40|21589.91|21469.91|21588.17|21468.17|21590.6|21470.6|21588.17|21468.17|10
1633683830000|2021-10-08 09:03:50|21587.54|21467.54|21588.26|21468.26|21588.36|21468.36|21587.41|21467.41|10
1633683840000|2021-10-08 09:04:00|21587.45|21467.45|21580.2|21460.2|21587.45|21467.45|21580.2|21460.2|10
1633683850000|2021-10-08 09:04:10|21579.41|21459.41|21571.64|21451.64|21579.41|21459.41|21571.64|21451.64|10
1633683860000|2021-10-08 09:04:20|21572.04|21452.04|21570.69|21450.69|21572.53|21452.53|21570.56|21450.56|10
1633683870000|2021-10-08 09:04:30|21570.57|21450.57|21572.22|21452.22|21572.22|21452.22|21569.3|21449.3|10
1633683880000|2021-10-08 09:04:40|21571.91|21451.91|21567.69|21447.69|21571.91|21451.91|21567.69|21447.69|10
1633683890000|2021-10-08 09:04:50|21567.19|21447.19|21562.06|21442.06|21567.19|21447.19|21561.04|21441.04|10
1633683900000|2021-10-08 09:05:00|21561.44|21441.44|21560.39|21440.39|21562.09|21442.09|21560.15|21440.15|10
1633683910000|2021-10-08 09:05:10|21557.89|21437.89|21554.88|21434.88|21557.89|21437.89|21554.88|21434.88|10
1633683920000|2021-10-08 09:05:20|21554.87|21434.87|21551.88|21431.88|21554.87|21434.87|21551.88|21431.88|10
1633683930000|2021-10-08 09:05:30|21552.18|21432.18|21554.92|21434.92|21554.92|21434.92|21552.18|21432.18|10
1633683940000|2021-10-08 09:05:40|21555.09|21435.09|21555.1|21435.1|21555.1|21435.1|21553.67|21433.67|10
1633683950000|2021-10-08 09:05:50|21551.75|21431.75|21549.86|21429.86|21555.37|21435.37|21549.85|21429.85|10
1633683960000|2021-10-08 09:06:00|21550.05|21430.05|21550.04|21430.04|21550.91|21430.91|21548.81|21428.81|10
1633683970000|2021-10-08 09:06:10|21549.19|21429.19|21550.15|21430.15|21550.46|21430.46|21548.74|21428.74|10
1633683980000|2021-10-08 09:06:20|21550.55|21430.55|21552.9|21432.9|21554.02|21434.02|21550.55|21430.55|10
1633683990000|2021-10-08 09:06:30|21552.87|21432.87|21550.11|21430.11|21552.87|21432.87|21549.63|21429.63|10
1633684000000|2021-10-08 09:06:40|21549.55|21429.55|21550.78|21430.78|21550.78|21430.78|21549.41|21429.41|10
1633684010000|2021-10-08 09:06:50|21551.28|21431.28|21551.47|21431.47|21552.73|21432.73|21550.86|21430.86|10
1633684020000|2021-10-08 09:07:00|21551.25|21431.25|21551.75|21431.75|21552.06|21432.06|21551.23|21431.23|10
1633684030000|2021-10-08 09:07:10|21553.1|21433.1|21552.3|21432.3|21553.53|21433.53|21551.59|21431.59|10
1633684040000|2021-10-08 09:07:20|21552.62|21432.62|21551.07|21431.07|21552.84|21432.84|21549.9|21429.9|10
1633684050000|2021-10-08 09:07:30|21550.69|21430.69|21541.63|21421.63|21550.69|21430.69|21541.39|21421.39|10
1633684060000|2021-10-08 09:07:40|21541.73|21421.73|21513.25|21393.25|21541.73|21421.73|21513.25|21393.25|10
1633684070000|2021-10-08 09:07:50|21515.32|21395.32|21508|21388|21515.32|21395.32|21503.54|21383.54|10
1633684080000|2021-10-08 09:08:00|21511.23|21391.23|21518.34|21398.34|21518.42|21398.42|21511.23|21391.23|10
1633684090000|2021-10-08 09:08:10|21518.54|21398.54|21526.05|21406.05|21526.05|21406.05|21518.54|21398.54|10
1633684100000|2021-10-08 09:08:20|21529.4|21409.4|21523.05|21403.05|21529.4|21409.4|21522.63|21402.63|10
1633684110000|2021-10-08 09:08:30|21522.46|21402.46|21515.09|21395.09|21522.46|21402.46|21513.76|21393.76|10
1633684120000|2021-10-08 09:08:40|21515.65|21395.65|21509.57|21389.57|21515.65|21395.65|21509.57|21389.57|10
1633684130000|2021-10-08 09:08:50|21510.85|21390.85|21509.87|21389.87|21510.85|21390.85|21508.01|21388.01|10
1633684140000|2021-10-08 09:09:00|21509.65|21389.65|21512.5|21392.5|21512.5|21392.5|21509.65|21389.65|10
1633684150000|2021-10-08 09:09:10|21511.57|21391.57|21506.13|21386.13|21511.68|21391.68|21506.13|21386.13|10
1633684160000|2021-10-08 09:09:20|21506.29|21386.29|21505.1|21385.1|21506.57|21386.57|21504.43|21384.43|10
1633684170000|2021-10-08 09:09:30|21504.91|21384.91|21504.79|21384.79|21505.23|21385.23|21503.93|21383.93|10
1633684180000|2021-10-08 09:09:40|21504.24|21384.24|21502.57|21382.57|21504.24|21384.24|21501.63|21381.63|10
1633684190000|2021-10-08 09:09:50|21501.47|21381.47|21504.07|21384.07|21504.46|21384.46|21501.47|21381.47|10
1633684200000|2021-10-08 09:10:00|21505.07|21385.07|21506.08|21386.08|21507.12|21387.12|21504.81|21384.81|10
1633684210000|2021-10-08 09:10:10|21506.77|21386.77|21507.29|21387.29|21507.91|21387.91|21506.13|21386.13|10
1633684220000|2021-10-08 09:10:20|21507.24|21387.24|21509.41|21389.41|21509.41|21389.41|21507.24|21387.24|9
1633684230000|2021-10-08 09:10:30|21510.65|21390.65|21515.05|21395.05|21515.05|21395.05|21510.62|21390.62|10
1633684240000|2021-10-08 09:10:40|21515.45|21395.45|21520.04|21400.04|21520.14|21400.14|21515.45|21395.45|10
1633684250000|2021-10-08 09:10:50|21520.4|21400.4|21523.09|21403.09|21523.09|21403.09|21520.4|21400.4|10
1633684260000|2021-10-08 09:11:00|21523.74|21403.74|21526.33|21406.33|21526.33|21406.33|21523.74|21403.74|10
1633684270000|2021-10-08 09:11:10|21525.93|21405.93|21529.16|21409.16|21529.43|21409.43|21524.93|21404.93|10
1633684280000|2021-10-08 09:11:20|21528.35|21408.35|21528.27|21408.27|21529.03|21409.03|21528.1|21408.1|10
1633684290000|2021-10-08 09:11:30|21527.75|21407.75|21525.82|21405.82|21527.75|21407.75|21525.82|21405.82|10
1633684300000|2021-10-08 09:11:40|21525.71|21405.71|21523.45|21403.45|21525.86|21405.86|21523.45|21403.45|10
1633684310000|2021-10-08 09:11:50|21523.4|21403.4|21521.69|21401.69|21523.51|21403.51|21521.69|21401.69|10
1633684320000|2021-10-08 09:12:00|21521.72|21401.72|21521.55|21401.55|21522.09|21402.09|21520.81|21400.81|10
1633684330000|2021-10-08 09:12:10|21521.56|21401.56|21521.85|21401.85|21522.24|21402.24|21520.36|21400.36|10
1633684340000|2021-10-08 09:12:20|21521.17|21401.17|21522.56|21402.56|21522.56|21402.56|21520.69|21400.69|9
1633684350000|2021-10-08 09:12:30|21523.43|21403.43|21525.45|21405.45|21525.45|21405.45|21523.43|21403.43|10
1633684360000|2021-10-08 09:12:40|21525|21405|21528.15|21408.15|21528.15|21408.15|21524.91|21404.91|10
1633684370000|2021-10-08 09:12:50|21528.05|21408.05|21530.8|21410.8|21530.94|21410.94|21527.68|21407.68|10
1633684380000|2021-10-08 09:13:00|21530.2|21410.2|21533.34|21413.34|21533.34|21413.34|21530.2|21410.2|10
1633684390000|2021-10-08 09:13:10|21533.37|21413.37|21533.35|21413.35|21534.17|21414.17|21532.94|21412.94|9
1633684400000|2021-10-08 09:13:20|21533.12|21413.12|21535.46|21415.46|21536.38|21416.38|21533.12|21413.12|10
1633684410000|2021-10-08 09:13:30|21535.2|21415.2|21530.08|21410.08|21535.2|21415.2|21530.08|21410.08|10
1633684420000|2021-10-08 09:13:40|21530.38|21410.38|21527.15|21407.15|21530.38|21410.38|21527.15|21407.15|10
1633684430000|2021-10-08 09:13:50|21526.15|21406.15|21527.24|21407.24|21527.33|21407.33|21526.15|21406.15|10
1633684440000|2021-10-08 09:14:00|21527.77|21407.77|21528.24|21408.24|21528.24|21408.24|21526.83|21406.83|10
1633684450000|2021-10-08 09:14:10|21528.25|21408.25|21526.64|21406.64|21528.25|21408.25|21526.57|21406.57|10
1633684460000|2021-10-08 09:14:20|21527.41|21407.41|21527.04|21407.04|21527.75|21407.75|21526.56|21406.56|9
1633684470000|2021-10-08 09:14:30|21526.73|21406.73|21527.41|21407.41|21528.11|21408.11|21526.73|21406.73|9
1633684480000|2021-10-08 09:14:40|21527.6|21407.6|21528.55|21408.55|21528.55|21408.55|21527.24|21407.24|8
1633684490000|2021-10-08 09:14:50|21527.85|21407.85|21526.47|21406.47|21528.03|21408.03|21525.87|21405.87|10
1633684500000|2021-10-08 09:15:00|21526.37|21406.37|21528.02|21408.02|21528.14|21408.14|21526.37|21406.37|10
1633684510000|2021-10-08 09:15:10|21527.38|21407.38|21529.06|21409.06|21529.26|21409.26|21527.1|21407.1|10
1633684520000|2021-10-08 09:15:20|21529.91|21409.91|21530.28|21410.28|21530.28|21410.28|21529.73|21409.73|9
1633684530000|2021-10-08 09:15:30|21530.1|21410.1|21532.39|21412.39|21532.39|21412.39|21530.1|21410.1|9
1633684540000|2021-10-08 09:15:40|21532.57|21412.57|21530.6|21410.6|21532.79|21412.79|21530.29|21410.29|10
1633684550000|2021-10-08 09:15:50|21530.66|21410.66|21528.83|21408.83|21530.66|21410.66|21528.83|21408.83|10
1633684560000|2021-10-08 09:16:00|21528.24|21408.24|21527.4|21407.4|21528.28|21408.28|21527.15|21407.15|10
1633684570000|2021-10-08 09:16:10|21527.18|21407.18|21543.94|21423.94|21543.94|21423.94|21521.66|21401.66|10
1633684580000|2021-10-08 09:16:20|21543.68|21423.68|21552.4|21432.4|21553.12|21433.12|21543.68|21423.68|9
1633684590000|2021-10-08 09:16:30|21551.77|21431.77|21556.72|21436.72|21557.42|21437.42|21551.06|21431.06|10
1633684600000|2021-10-08 09:16:40|21556.23|21436.23|21555.13|21435.13|21558.56|21438.56|21554.74|21434.74|10
1633684610000|2021-10-08 09:16:50|21554.94|21434.94|21546.26|21426.26|21554.94|21434.94|21546.26|21426.26|10
1633684620000|2021-10-08 09:17:00|21545.73|21425.73|21541|21421|21545.73|21425.73|21540.93|21420.93|10
1633684630000|2021-10-08 09:17:10|21540.99|21420.99|21541.08|21421.08|21541.82|21421.82|21540.47|21420.47|10
1633684640000|2021-10-08 09:17:20|21540.25|21420.25|21538.3|21418.3|21540.33|21420.33|21538.3|21418.3|10
1633684650000|2021-10-08 09:17:30|21537.59|21417.59|21533.75|21413.75|21538.48|21418.48|21533.75|21413.75|10
1633684660000|2021-10-08 09:17:40|21534.53|21414.53|21532.98|21412.98|21534.53|21414.53|21532.82|21412.82|9
1633684670000|2021-10-08 09:17:50|21532.04|21412.04|21525.79|21405.79|21532.04|21412.04|21525.79|21405.79|10
1633684680000|2021-10-08 09:18:00|21526.35|21406.35|21525.24|21405.24|21526.35|21406.35|21525.24|21405.24|10
1633684690000|2021-10-08 09:18:10|21525.76|21405.76|21522.58|21402.58|21526.22|21406.22|21522.58|21402.58|10
1633684700000|2021-10-08 09:18:20|21522.05|21402.05|21526.81|21406.81|21526.81|21406.81|21521.48|21401.48|10
1633684710000|2021-10-08 09:18:30|21526.37|21406.37|21523.43|21403.43|21528.99|21408.99|21523.43|21403.43|10
1633684720000|2021-10-08 09:18:40|21523.16|21403.16|21516.92|21396.92|21523.16|21403.16|21516.92|21396.92|10
1633684730000|2021-10-08 09:18:50|21515.45|21395.45|21516.37|21396.37|21516.37|21396.37|21514.09|21394.09|10
1633684740000|2021-10-08 09:19:00|21516.92|21396.92|21515.73|21395.73|21516.92|21396.92|21514.39|21394.39|10
1633684750000|2021-10-08 09:19:10|21515.98|21395.98|21517.96|21397.96|21519.31|21399.31|21515.98|21395.98|10
1633684760000|2021-10-08 09:19:20|21518.08|21398.08|21516.17|21396.17|21519.04|21399.04|21515.8|21395.8|10
1633684770000|2021-10-08 09:19:30|21516.18|21396.18|21514.2|21394.2|21516.18|21396.18|21514.2|21394.2|10
1633684780000|2021-10-08 09:19:40|21514.84|21394.84|21514.36|21394.36|21514.84|21394.84|21513.76|21393.76|10
1633684790000|2021-10-08 09:19:50|21514.53|21394.53|21515.53|21395.53|21515.71|21395.71|21514.53|21394.53|9
1633684800000|2021-10-08 09:20:00|21515.43|21395.43|21516.44|21396.44|21516.44|21396.44|21515.2|21395.2|10
1633684810000|2021-10-08 09:20:10|21516.78|21396.78|21518.13|21398.13|21518.27|21398.27|21516.78|21396.78|10
1633684820000|2021-10-08 09:20:20|21518.11|21398.11|21520.57|21400.57|21520.57|21400.57|21518.11|21398.11|10
1633684830000|2021-10-08 09:20:30|21520.55|21400.55|21522.87|21402.87|21522.87|21402.87|21520.02|21400.02|10
1633684840000|2021-10-08 09:20:40|21522.05|21402.05|21523.03|21403.03|21523.67|21403.67|21522.05|21402.05|10
1633684850000|2021-10-08 09:20:50|21523.05|21403.05|21524.48|21404.48|21524.48|21404.48|21522.86|21402.86|10
1633684860000|2021-10-08 09:21:00|21524.62|21404.62|21528.2|21408.2|21528.2|21408.2|21524.39|21404.39|10
1633684870000|2021-10-08 09:21:10|21528.72|21408.72|21528.09|21408.09|21530.77|21410.77|21528.09|21408.09|10
1633684880000|2021-10-08 09:21:20|21527.84|21407.84|21526.97|21406.97|21527.84|21407.84|21525.32|21405.32|10
1633684890000|2021-10-08 09:21:30|21527.06|21407.06|21526.97|21406.97|21527.45|21407.45|21525.25|21405.25|9
1633684900000|2021-10-08 09:21:40|21526.71|21406.71|21526.95|21406.95|21528|21408|21526.71|21406.71|9
1633684910000|2021-10-08 09:21:50|21526.18|21406.18|21521.02|21401.02|21526.18|21406.18|21521.02|21401.02|10
1633684920000|2021-10-08 09:22:00|21520.33|21400.33|21517.45|21397.45|21520.48|21400.48|21517.2|21397.2|10
1633684930000|2021-10-08 09:22:10|21518.38|21398.38|21515.21|21395.21|21518.38|21398.38|21515.16|21395.16|10
1633684940000|2021-10-08 09:22:20|21515.23|21395.23|21515.39|21395.39|21515.86|21395.86|21513.6|21393.6|10
1633684950000|2021-10-08 09:22:30|21516.45|21396.45|21519.14|21399.14|21519.83|21399.83|21516.45|21396.45|10
1633684960000|2021-10-08 09:22:40|21518.04|21398.04|21516.92|21396.92|21518.27|21398.27|21516.92|21396.92|10
1633684970000|2021-10-08 09:22:50|21516.58|21396.58|21515.23|21395.23|21516.58|21396.58|21515.06|21395.06|10
1633684980000|2021-10-08 09:23:00|21515.43|21395.43|21510.08|21390.08|21515.43|21395.43|21509.92|21389.92|9
1633684990000|2021-10-08 09:23:10|21509.83|21389.83|21507.94|21387.94|21510.19|21390.19|21506.63|21386.63|10
1633685000000|2021-10-08 09:23:20|21507.98|21387.98|21506.62|21386.62|21507.98|21387.98|21505.77|21385.77|10
1633685010000|2021-10-08 09:23:30|21506.68|21386.68|21507.05|21387.05|21507.05|21387.05|21505|21385|10
1633685020000|2021-10-08 09:23:40|21506.59|21386.59|21503.07|21383.07|21506.59|21386.59|21501.84|21381.84|10
1633685030000|2021-10-08 09:23:50|21502.92|21382.92|21470.22|21350.22|21502.92|21382.92|21470.22|21350.22|10
1633685040000|2021-10-08 09:24:00|21474.12|21354.12|21441.27|21321.27|21474.12|21354.12|21441.27|21321.27|10
1633685050000|2021-10-08 09:24:10|21440.64|21320.64|21442.94|21322.94|21444.29|21324.29|21438.12|21318.12|9
1633685060000|2021-10-08 09:24:20|21442.75|21322.75|21455.83|21335.83|21455.83|21335.83|21442.75|21322.75|10
1633685070000|2021-10-08 09:24:30|21454.88|21334.88|21461.11|21341.11|21463.08|21343.08|21454.88|21334.88|10
1633685080000|2021-10-08 09:24:40|21460.81|21340.81|21461.35|21341.35|21461.96|21341.96|21460.14|21340.14|10
1633685090000|2021-10-08 09:24:50|21461.37|21341.37|21458.19|21338.19|21461.95|21341.95|21456.13|21336.13|9
1633685100000|2021-10-08 09:25:00|21458.67|21338.67|21465.96|21345.96|21466.12|21346.12|21458.58|21338.58|10
1633685110000|2021-10-08 09:25:10|21468.95|21348.95|21475.7|21355.7|21475.7|21355.7|21468.95|21348.95|10
1633685120000|2021-10-08 09:25:20|21476.02|21356.02|21477.36|21357.36|21477.74|21357.74|21475.74|21355.74|9
1633685130000|2021-10-08 09:25:30|21480.63|21360.63|21490.19|21370.19|21490.19|21370.19|21480.63|21360.63|10
1633685140000|2021-10-08 09:25:40|21491.75|21371.75|21494.14|21374.14|21494.56|21374.56|21491.75|21371.75|10
1633685150000|2021-10-08 09:25:50|21496.22|21376.22|21496.6|21376.6|21498.38|21378.38|21496.22|21376.22|10
1633685160000|2021-10-08 09:26:00|21496.85|21376.85|21503.36|21383.36|21503.36|21383.36|21496.85|21376.85|10
1633685170000|2021-10-08 09:26:10|21503.65|21383.65|21497.95|21377.95|21503.65|21383.65|21497|21377|10
1633685180000|2021-10-08 09:26:20|21498.68|21378.68|21496.01|21376.01|21498.68|21378.68|21494.06|21374.06|10
1633685190000|2021-10-08 09:26:30|21495.49|21375.49|21499.12|21379.12|21499.12|21379.12|21494.3|21374.3|10
1633685200000|2021-10-08 09:26:40|21498.88|21378.88|21495.7|21375.7|21498.93|21378.93|21494.76|21374.76|9
1633685210000|2021-10-08 09:26:50|21496|21376|21488.82|21368.82|21496|21376|21488.82|21368.82|10
1633685220000|2021-10-08 09:27:00|21488.41|21368.41|21485.65|21365.65|21488.41|21368.41|21485.65|21365.65|9
1633685230000|2021-10-08 09:27:10|21485.98|21365.98|21482.96|21362.96|21486.26|21366.26|21482.96|21362.96|9
1633685240000|2021-10-08 09:27:20|21482.76|21362.76|21480.45|21360.45|21485.73|21365.73|21480.21|21360.21|10
1633685250000|2021-10-08 09:27:30|21480.89|21360.89|21478.14|21358.14|21481.58|21361.58|21477.88|21357.88|10
1633685260000|2021-10-08 09:27:40|21477.41|21357.41|21481.42|21361.42|21481.42|21361.42|21477.41|21357.41|10
1633685270000|2021-10-08 09:27:50|21483.15|21363.15|21487.21|21367.21|21487.57|21367.57|21483.02|21363.02|10
1633685280000|2021-10-08 09:28:00|21487.07|21367.07|21489.69|21369.69|21489.69|21369.69|21487.01|21367.01|10
1633685290000|2021-10-08 09:28:10|21489.8|21369.8|21480.07|21360.07|21490.08|21370.08|21480.07|21360.07|10
1633685300000|2021-10-08 09:28:20|21479.42|21359.42|21454.51|21334.51|21479.42|21359.42|21454.51|21334.51|10
1633685310000|2021-10-08 09:28:30|21453.88|21333.88|21436.4|21316.4|21453.88|21333.88|21436.4|21316.4|10
1633685320000|2021-10-08 09:28:40|21435.92|21315.92|21423.99|21303.99|21436.52|21316.52|21423.99|21303.99|10
1633685330000|2021-10-08 09:28:50|21422.98|21302.98|21421.88|21301.88|21423.02|21303.02|21420.68|21300.68|10
1633685340000|2021-10-08 09:29:00|21421.89|21301.89|21429|21309|21429|21309|21421.49|21301.49|10
1633685350000|2021-10-08 09:29:10|21426.71|21306.71|21431.94|21311.94|21431.94|21311.94|21425.83|21305.83|10
1633685360000|2021-10-08 09:29:20|21434.9|21314.9|21434.36|21314.36|21436.51|21316.51|21433.44|21313.44|10
1633685370000|2021-10-08 09:29:30|21437.44|21317.44|21449.84|21329.84|21449.84|21329.84|21436.56|21316.56|10
1633685380000|2021-10-08 09:29:40|21450.79|21330.79|21453.72|21333.72|21454.07|21334.07|21450.79|21330.79|10
1633685390000|2021-10-08 09:29:50|21456.21|21336.21|21461.26|21341.26|21461.31|21341.31|21456.21|21336.21|10
1633685400000|2021-10-08 09:30:00|21462.1|21342.1|21466.9|21346.9|21467.82|21347.82|21462.1|21342.1|10
1633685410000|2021-10-08 09:30:10|21466.55|21346.55|21467.73|21347.73|21467.92|21347.92|21466.24|21346.24|10
1633685420000|2021-10-08 09:30:20|21469.12|21349.12|21463.6|21343.6|21469.57|21349.57|21463.6|21343.6|10
1633685430000|2021-10-08 09:30:30|21463.29|21343.29|21459.05|21339.05|21463.29|21343.29|21458.55|21338.55|10
1633685440000|2021-10-08 09:30:40|21459.46|21339.46|21459.55|21339.55|21459.55|21339.55|21457.19|21337.19|10
1633685450000|2021-10-08 09:30:50|21459.98|21339.98|21466.65|21346.65|21466.65|21346.65|21459.98|21339.98|10
1633685460000|2021-10-08 09:31:00|21466.84|21346.84|21473.14|21353.14|21473.14|21353.14|21466.7|21346.7|10
1633685470000|2021-10-08 09:31:10|21474.29|21354.29|21486.32|21366.32|21486.32|21366.32|21474.29|21354.29|10
1633685480000|2021-10-08 09:31:20|21486.21|21366.21|21484.3|21364.3|21486.46|21366.46|21484.3|21364.3|10
1633685490000|2021-10-08 09:31:30|21483.86|21363.86|21488.08|21368.08|21488.82|21368.82|21483.86|21363.86|10
1633685500000|2021-10-08 09:31:40|21488.45|21368.45|21489.61|21369.61|21489.61|21369.61|21487.77|21367.77|10
1633685510000|2021-10-08 09:31:50|21491.44|21371.44|21492.17|21372.17|21492.26|21372.26|21490.52|21370.52|10
1633685520000|2021-10-08 09:32:00|21492.02|21372.02|21493.65|21373.65|21493.65|21373.65|21490.44|21370.44|10
1633685530000|2021-10-08 09:32:10|21494.14|21374.14|21493.7|21373.7|21494.24|21374.24|21492.64|21372.64|10
1633685540000|2021-10-08 09:32:20|21493.71|21373.71|21496.34|21376.34|21496.34|21376.34|21493.71|21373.71|10
1633685550000|2021-10-08 09:32:30|21498.35|21378.35|21502.9|21382.9|21502.9|21382.9|21497.9|21377.9|10
1633685560000|2021-10-08 09:32:40|21502.92|21382.92|21504.13|21384.13|21504.96|21384.96|21502.92|21382.92|10
1633685570000|2021-10-08 09:32:50|21505.23|21385.23|21509.79|21389.79|21509.79|21389.79|21505.23|21385.23|10
1633685580000|2021-10-08 09:33:00|21510.46|21390.46|21508.78|21388.78|21511.54|21391.54|21508.78|21388.78|10
1633685590000|2021-10-08 09:33:10|21509.28|21389.28|21514.02|21394.02|21514.4|21394.4|21509.28|21389.28|10
1633685600000|2021-10-08 09:33:20|21514.88|21394.88|21514.82|21394.82|21515.94|21395.94|21513.26|21393.26|10
1633685610000|2021-10-08 09:33:30|21515.67|21395.67|21517.43|21397.43|21517.43|21397.43|21514.84|21394.84|9
1633685620000|2021-10-08 09:33:40|21518.05|21398.05|21516.74|21396.74|21518.05|21398.05|21516.14|21396.14|9
1633685630000|2021-10-08 09:33:50|21516.54|21396.54|21515.36|21395.36|21516.79|21396.79|21515.36|21395.36|10
1633685640000|2021-10-08 09:34:00|21515.54|21395.54|21517.63|21397.63|21517.63|21397.63|21515.54|21395.54|10
1633685650000|2021-10-08 09:34:10|21517.61|21397.61|21508.85|21388.85|21517.61|21397.61|21508.85|21388.85|10
1633685660000|2021-10-08 09:34:20|21509.77|21389.77|21505.55|21385.55|21509.77|21389.77|21505.55|21385.55|10
1633685670000|2021-10-08 09:34:30|21505.65|21385.65|21506.86|21386.86|21506.86|21386.86|21505.6|21385.6|10
1633685680000|2021-10-08 09:34:40|21507.6|21387.6|21507.61|21387.61|21508.46|21388.46|21507.48|21387.48|10
1633685690000|2021-10-08 09:34:50|21507.82|21387.82|21507.98|21387.98|21508.09|21388.09|21506.94|21386.94|10
1633685700000|2021-10-08 09:35:00|21508.04|21388.04|21511.11|21391.11|21511.11|21391.11|21507.4|21387.4|10
1633685710000|2021-10-08 09:35:10|21508.32|21388.32|21502.34|21382.34|21508.32|21388.32|21502.34|21382.34|10
1633685720000|2021-10-08 09:35:20|21501.99|21381.99|21500.14|21380.14|21501.99|21381.99|21499.94|21379.94|10
1633685730000|2021-10-08 09:35:30|21500.13|21380.13|21501.09|21381.09|21501.73|21381.73|21500|21380|10
1633685740000|2021-10-08 09:35:40|21500.48|21380.48|21500.65|21380.65|21501.97|21381.97|21500.46|21380.46|10
1633685750000|2021-10-08 09:35:50|21500.55|21380.55|21499.85|21379.85|21501.34|21381.34|21499.14|21379.14|10
1633685760000|2021-10-08 09:36:00|21499.9|21379.9|21501.98|21381.98|21502.35|21382.35|21499.9|21379.9|10
1633685770000|2021-10-08 09:36:10|21502.02|21382.02|21502.08|21382.08|21502.51|21382.51|21501.94|21381.94|10
1633685780000|2021-10-08 09:36:20|21502.3|21382.3|21501.78|21381.78|21502.3|21382.3|21500.56|21380.56|9
1633685790000|2021-10-08 09:36:30|21502.56|21382.56|21502.13|21382.13|21502.56|21382.56|21500.52|21380.52|10
1633685800000|2021-10-08 09:36:40|21501.78|21381.78|21499.18|21379.18|21501.78|21381.78|21499.18|21379.18|10
1633685810000|2021-10-08 09:36:50|21499.2|21379.2|21497.43|21377.43|21499.2|21379.2|21497.23|21377.23|9
1633685820000|2021-10-08 09:37:00|21497.78|21377.78|21500.38|21380.38|21500.82|21380.82|21497.78|21377.78|10
1633685830000|2021-10-08 09:37:10|21500.73|21380.73|21499.85|21379.85|21500.73|21380.73|21499.51|21379.51|10
1633685840000|2021-10-08 09:37:20|21500.06|21380.06|21496.37|21376.37|21500.06|21380.06|21496.11|21376.11|10
1633685850000|2021-10-08 09:37:30|21497.32|21377.32|21488.08|21368.08|21497.32|21377.32|21486.04|21366.04|10
1633685860000|2021-10-08 09:37:40|21487.91|21367.91|21488.64|21368.64|21490.6|21370.6|21487.91|21367.91|10
1633685870000|2021-10-08 09:37:50|21487.61|21367.61|21488.15|21368.15|21488.15|21368.15|21486.72|21366.72|10
1633685880000|2021-10-08 09:38:00|21488.36|21368.36|21489.84|21369.84|21489.84|21369.84|21487.18|21367.18|10
1633685890000|2021-10-08 09:38:10|21491.02|21371.02|21489.74|21369.74|21491.27|21371.27|21489.74|21369.74|10
1633685900000|2021-10-08 09:38:20|21489.34|21369.34|21487.4|21367.4|21489.34|21369.34|21486.99|21366.99|10
1633685910000|2021-10-08 09:38:30|21486|21366|21483.48|21363.48|21486|21366|21483.48|21363.48|10
1633685920000|2021-10-08 09:38:40|21483.73|21363.73|21477.73|21357.73|21483.73|21363.73|21477.73|21357.73|10
1633685930000|2021-10-08 09:38:50|21476.3|21356.3|21474.25|21354.25|21476.3|21356.3|21474.06|21354.06|10
1633685940000|2021-10-08 09:39:00|21474.1|21354.1|21475.77|21355.77|21476|21356|21474.1|21354.1|10
1633685950000|2021-10-08 09:39:10|21475.67|21355.67|21478.58|21358.58|21478.58|21358.58|21475.67|21355.67|10
1633685960000|2021-10-08 09:39:20|21477.62|21357.62|21477.4|21357.4|21478.69|21358.69|21477.35|21357.35|10
1633685970000|2021-10-08 09:39:30|21476.91|21356.91|21481.93|21361.93|21481.93|21361.93|21476.91|21356.91|10
1633685980000|2021-10-08 09:39:40|21482.44|21362.44|21482.85|21362.85|21483.16|21363.16|21481.72|21361.72|10
1633685990000|2021-10-08 09:39:50|21482.89|21362.89|21485.77|21365.77|21485.77|21365.77|21482.89|21362.89|10
1633686000000|2021-10-08 09:40:00|21485.96|21365.96|21485.42|21365.42|21486.34|21366.34|21485.22|21365.22|10
1633686010000|2021-10-08 09:40:10|21485.59|21365.59|21485.24|21365.24|21485.85|21365.85|21485.04|21365.04|10
1633686020000|2021-10-08 09:40:20|21484.84|21364.84|21487.58|21367.58|21487.58|21367.58|21484.84|21364.84|10
1633686030000|2021-10-08 09:40:30|21487.95|21367.95|21488.52|21368.52|21488.52|21368.52|21486.56|21366.56|10
1633686040000|2021-10-08 09:40:40|21488.3|21368.3|21485.92|21365.92|21488.57|21368.57|21485.87|21365.87|10
1633686050000|2021-10-08 09:40:50|21486.15|21366.15|21487.94|21367.94|21487.94|21367.94|21485.11|21365.11|10
1633686060000|2021-10-08 09:41:00|21487.99|21367.99|21489.02|21369.02|21489.26|21369.26|21487.93|21367.93|10
1633686070000|2021-10-08 09:41:10|21488.84|21368.84|21488.15|21368.15|21488.84|21368.84|21487.16|21367.16|9
1633686080000|2021-10-08 09:41:20|21489.34|21369.34|21490.52|21370.52|21490.52|21370.52|21488.97|21368.97|10
1633686090000|2021-10-08 09:41:30|21491.2|21371.2|21492.33|21372.33|21492.33|21372.33|21490.65|21370.65|10
1633686100000|2021-10-08 09:41:40|21491.66|21371.66|21491.52|21371.52|21492.21|21372.21|21490.55|21370.55|10
1633686110000|2021-10-08 09:41:50|21491.2|21371.2|21489.16|21369.16|21491.21|21371.21|21488.85|21368.85|9
1633686120000|2021-10-08 09:42:00|21488.98|21368.98|21487.47|21367.47|21489.7|21369.7|21487.47|21367.47|10
1633686130000|2021-10-08 09:42:10|21487.75|21367.75|21487.88|21367.88|21488.34|21368.34|21487.5|21367.5|10
1633686140000|2021-10-08 09:42:20|21488.76|21368.76|21490.46|21370.46|21490.72|21370.72|21488.68|21368.68|10
1633686150000|2021-10-08 09:42:30|21490.45|21370.45|21492.03|21372.03|21492.03|21372.03|21490.45|21370.45|10
1633686160000|2021-10-08 09:42:40|21491.63|21371.63|21494.36|21374.36|21494.68|21374.68|21491.13|21371.13|10
1633686170000|2021-10-08 09:42:50|21494.35|21374.35|21494.9|21374.9|21495.17|21375.17|21494.23|21374.23|9
1633686180000|2021-10-08 09:43:00|21494.79|21374.79|21496.82|21376.82|21496.86|21376.86|21494.79|21374.79|10
1633686190000|2021-10-08 09:43:10|21496.92|21376.92|21502.35|21382.35|21502.64|21382.64|21496.92|21376.92|10
1633686200000|2021-10-08 09:43:20|21503.37|21383.37|21504.38|21384.38|21504.75|21384.75|21503.28|21383.28|9
1633686210000|2021-10-08 09:43:30|21504.2|21384.2|21504.61|21384.61|21504.63|21384.63|21504.18|21384.18|10
1633686220000|2021-10-08 09:43:40|21504.2|21384.2|21505.65|21385.65|21506.04|21386.04|21504.2|21384.2|10
1633686230000|2021-10-08 09:43:50|21505.88|21385.88|21505.17|21385.17|21507.63|21387.63|21505.17|21385.17|10
1633686240000|2021-10-08 09:44:00|21505.94|21385.94|21499.31|21379.31|21505.95|21385.95|21499.27|21379.27|10
1633686250000|2021-10-08 09:44:10|21499.3|21379.3|21501.85|21381.85|21501.85|21381.85|21498.41|21378.41|10
1633686260000|2021-10-08 09:44:20|21501.97|21381.97|21503.07|21383.07|21504.15|21384.15|21501.97|21381.97|10
1633686270000|2021-10-08 09:44:30|21502.08|21382.08|21500.2|21380.2|21502.08|21382.08|21500.2|21380.2|9
1633686280000|2021-10-08 09:44:40|21500.38|21380.38|21500.72|21380.72|21500.94|21380.94|21498.98|21378.98|9
1633686290000|2021-10-08 09:44:50|21500.57|21380.57|21501.14|21381.14|21501.72|21381.72|21499.86|21379.86|10
1633686300000|2021-10-08 09:45:00|21501.15|21381.15|21498.99|21378.99|21501.45|21381.45|21497.94|21377.94|10
1633686310000|2021-10-08 09:45:10|21499.27|21379.27|21500.82|21380.82|21501.61|21381.61|21499.27|21379.27|10
1633686320000|2021-10-08 09:45:20|21500.97|21380.97|21499.35|21379.35|21501.88|21381.88|21499.19|21379.19|10
1633686330000|2021-10-08 09:45:30|21499.26|21379.26|21499.7|21379.7|21499.97|21379.97|21499.22|21379.22|10
1633686340000|2021-10-08 09:45:40|21500.57|21380.57|21503.99|21383.99|21503.99|21383.99|21500.57|21380.57|9
1633686350000|2021-10-08 09:45:50|21503.87|21383.87|21504.76|21384.76|21505.69|21385.69|21503.87|21383.87|10
1633686360000|2021-10-08 09:46:00|21507.3|21387.3|21508.17|21388.17|21508.17|21388.17|21507.08|21387.08|8
1633686370000|2021-10-08 09:46:10|21508.75|21388.75|21511.05|21391.05|21511.05|21391.05|21508.75|21388.75|10
1633686380000|2021-10-08 09:46:20|21511.04|21391.04|21513.02|21393.02|21513.02|21393.02|21511.02|21391.02|9
1633686390000|2021-10-08 09:46:30|21513.18|21393.18|21514.34|21394.34|21514.49|21394.49|21513.18|21393.18|10
1633686400000|2021-10-08 09:46:40|21514.4|21394.4|21515.42|21395.42|21515.69|21395.69|21513.47|21393.47|10
1633686410000|2021-10-08 09:46:50|21515.41|21395.41|21516.4|21396.4|21517.25|21397.25|21515.41|21395.41|9
1633686420000|2021-10-08 09:47:00|21516.38|21396.38|21514.82|21394.82|21516.41|21396.41|21514.82|21394.82|10
1633686430000|2021-10-08 09:47:10|21514.15|21394.15|21518.02|21398.02|21518.02|21398.02|21514.15|21394.15|10
1633686440000|2021-10-08 09:47:20|21518.25|21398.25|21521.39|21401.39|21521.39|21401.39|21518.25|21398.25|9
1633686450000|2021-10-08 09:47:30|21521.18|21401.18|21521.5|21401.5|21521.55|21401.55|21520.45|21400.45|10
1633686460000|2021-10-08 09:47:40|21521.68|21401.68|21523.03|21403.03|21523.19|21403.19|21521.68|21401.68|10
1633686470000|2021-10-08 09:47:50|21523.3|21403.3|21520.97|21400.97|21523.3|21403.3|21520.62|21400.62|9
1633686480000|2021-10-08 09:48:00|21522.22|21402.22|21520.61|21400.61|21523.19|21403.19|21519.68|21399.68|10
1633686490000|2021-10-08 09:48:10|21519.4|21399.4|21516.77|21396.77|21519.43|21399.43|21516.77|21396.77|9
1633686500000|2021-10-08 09:48:20|21516.69|21396.69|21517.76|21397.76|21517.95|21397.95|21516.69|21396.69|10
1633686510000|2021-10-08 09:48:30|21517.63|21397.63|21516.33|21396.33|21517.63|21397.63|21516.33|21396.33|9
1633686520000|2021-10-08 09:48:40|21516.89|21396.89|21515.68|21395.68|21517.19|21397.19|21515.68|21395.68|9
1633686530000|2021-10-08 09:48:50|21515.64|21395.64|21513.9|21393.9|21516.69|21396.69|21513.9|21393.9|10
1633686540000|2021-10-08 09:49:00|21512.95|21392.95|21508.17|21388.17|21513.19|21393.19|21508.17|21388.17|10
1633686550000|2021-10-08 09:49:10|21506.26|21386.26|21506.03|21386.03|21507.38|21387.38|21505.84|21385.84|10
1633686560000|2021-10-08 09:49:20|21506.43|21386.43|21505.57|21385.57|21507.12|21387.12|21505.29|21385.29|10
1633686570000|2021-10-08 09:49:30|21504.91|21384.91|21504.65|21384.65|21505.31|21385.31|21504.2|21384.2|10
1633686580000|2021-10-08 09:49:40|21504.7|21384.7|21503.39|21383.39|21504.7|21384.7|21503.19|21383.19|9
1633686590000|2021-10-08 09:49:50|21503.5|21383.5|21506.1|21386.1|21506.1|21386.1|21503.5|21383.5|9
1633686600000|2021-10-08 09:50:00|21507.18|21387.18|21508.72|21388.72|21509.08|21389.08|21507.18|21387.18|10
1633686610000|2021-10-08 09:50:10|21508.52|21388.52|21508.4|21388.4|21509.14|21389.14|21507.99|21387.99|10
1633686620000|2021-10-08 09:50:20|21508.5|21388.5|21509.14|21389.14|21509.73|21389.73|21508.33|21388.33|10
1633686630000|2021-10-08 09:50:30|21509.29|21389.29|21510.99|21390.99|21511.67|21391.67|21509.29|21389.29|9
1633686640000|2021-10-08 09:50:40|21512.26|21392.26|21517.86|21397.86|21518.02|21398.02|21512.03|21392.03|10
1633686650000|2021-10-08 09:50:50|21518.04|21398.04|21520.83|21400.83|21520.83|21400.83|21517.91|21397.91|10
1633686660000|2021-10-08 09:51:00|21521.71|21401.71|21518.6|21398.6|21521.71|21401.71|21518.23|21398.23|10
1633686670000|2021-10-08 09:51:10|21518.44|21398.44|21520.52|21400.52|21520.52|21400.52|21518.44|21398.44|8
1633686680000|2021-10-08 09:51:20|21519.89|21399.89|21521.65|21401.65|21521.65|21401.65|21519.89|21399.89|8
1633686690000|2021-10-08 09:51:30|21522.2|21402.2|21524.05|21404.05|21524.2|21404.2|21522.2|21402.2|9
1633686700000|2021-10-08 09:51:40|21525.07|21405.07|21525.43|21405.43|21525.84|21405.84|21524.58|21404.58|10
1633686710000|2021-10-08 09:51:50|21524.73|21404.73|21525.2|21405.2|21525.2|21405.2|21524.55|21404.55|10
1633686720000|2021-10-08 09:52:00|21525.12|21405.12|21522.97|21402.97|21525.12|21405.12|21522.97|21402.97|10
1633686730000|2021-10-08 09:52:10|21522.95|21402.95|21520.86|21400.86|21523.53|21403.53|21520.86|21400.86|9
1633686740000|2021-10-08 09:52:20|21521.14|21401.14|21520.65|21400.65|21521.27|21401.27|21520.34|21400.34|7
1633686750000|2021-10-08 09:52:30|21520.26|21400.26|21523.75|21403.75|21524.92|21404.92|21519.58|21399.58|10
1633686760000|2021-10-08 09:52:40|21522.84|21402.84|21523.81|21403.81|21523.81|21403.81|21522.62|21402.62|10
1633686770000|2021-10-08 09:52:50|21524.11|21404.11|21523.97|21403.97|21524.17|21404.17|21523.45|21403.45|10
1633686780000|2021-10-08 09:53:00|21523.81|21403.81|21524.4|21404.4|21526.44|21406.44|21523.81|21403.81|10
1633686790000|2021-10-08 09:53:10|21524|21404|21522.05|21402.05|21524.5|21404.5|21522.05|21402.05|10
1633686800000|2021-10-08 09:53:20|21522.97|21402.97|21521.53|21401.53|21522.97|21402.97|21521.33|21401.33|10
1633686810000|2021-10-08 09:53:30|21521.34|21401.34|21518.01|21398.01|21521.34|21401.34|21518.01|21398.01|10
1633686820000|2021-10-08 09:53:40|21515.81|21395.81|21501.43|21381.43|21515.81|21395.81|21501.43|21381.43|9
1633686830000|2021-10-08 09:53:50|21501.12|21381.12|21499.94|21379.94|21501.43|21381.43|21499.94|21379.94|9
1633686840000|2021-10-08 09:54:00|21497.61|21377.61|21496.61|21376.61|21497.61|21377.61|21496.29|21376.29|10
1633686850000|2021-10-08 09:54:10|21496.37|21376.37|21492.13|21372.13|21496.37|21376.37|21492.13|21372.13|10
1633686860000|2021-10-08 09:54:20|21491.76|21371.76|21489.74|21369.74|21492.32|21372.32|21489.45|21369.45|10
1633686870000|2021-10-08 09:54:30|21489.66|21369.66|21488.67|21368.67|21489.66|21369.66|21487.83|21367.83|10
1633686880000|2021-10-08 09:54:40|21488.46|21368.46|21486.63|21366.63|21488.46|21368.46|21486.63|21366.63|10
1633686890000|2021-10-08 09:54:50|21486.92|21366.92|21485.35|21365.35|21486.92|21366.92|21485.14|21365.14|10
1633686900000|2021-10-08 09:55:00|21485.47|21365.47|21482.96|21362.96|21485.47|21365.47|21482.9|21362.9|10
1633686910000|2021-10-08 09:55:10|21483.18|21363.18|21475.59|21355.59|21483.18|21363.18|21475.59|21355.59|10
1633686920000|2021-10-08 09:55:20|21474.76|21354.76|21467.52|21347.52|21474.76|21354.76|21467.52|21347.52|10
1633686930000|2021-10-08 09:55:30|21466.75|21346.75|21464.96|21344.96|21467.2|21347.2|21464.96|21344.96|10
1633686940000|2021-10-08 09:55:40|21464.99|21344.99|21460.03|21340.03|21464.99|21344.99|21460.03|21340.03|10
1633686950000|2021-10-08 09:55:50|21459.68|21339.68|21462.51|21342.51|21462.51|21342.51|21459.68|21339.68|10
1633686960000|2021-10-08 09:56:00|21462.56|21342.56|21458.96|21338.96|21462.56|21342.56|21458.96|21338.96|10
1633686970000|2021-10-08 09:56:10|21459.44|21339.44|21460.62|21340.62|21461.22|21341.22|21459.06|21339.06|9
1633686980000|2021-10-08 09:56:20|21460.79|21340.79|21465.51|21345.51|21465.51|21345.51|21460.5|21340.5|10
1633686990000|2021-10-08 09:56:30|21462.48|21342.48|21448.7|21328.7|21462.48|21342.48|21448.7|21328.7|10
1633687000000|2021-10-08 09:56:40|21447.83|21327.83|21447.08|21327.08|21447.83|21327.83|21446.25|21326.25|10
1633687010000|2021-10-08 09:56:50|21447.48|21327.48|21450.32|21330.32|21450.44|21330.44|21447.48|21327.48|10
1633687020000|2021-10-08 09:57:00|21450.91|21330.91|21452.22|21332.22|21452.22|21332.22|21450.91|21330.91|10
1633687030000|2021-10-08 09:57:10|21450.94|21330.94|21450.08|21330.08|21452.85|21332.85|21450.08|21330.08|10
1633687040000|2021-10-08 09:57:20|21450.01|21330.01|21446.76|21326.76|21450.01|21330.01|21446.43|21326.43|10
1633687050000|2021-10-08 09:57:30|21446.99|21326.99|21447.34|21327.34|21448.77|21328.77|21446.99|21326.99|10
1633687060000|2021-10-08 09:57:40|21447.2|21327.2|21449.73|21329.73|21449.73|21329.73|21447.2|21327.2|10
1633687070000|2021-10-08 09:57:50|21449.67|21329.67|21447.35|21327.35|21450.39|21330.39|21446.74|21326.74|10
1633687080000|2021-10-08 09:58:00|21447.78|21327.78|21440.56|21320.56|21447.78|21327.78|21440.56|21320.56|9
1633687090000|2021-10-08 09:58:10|21435.42|21315.42|21437.23|21317.23|21437.23|21317.23|21435.42|21315.42|10
1633687100000|2021-10-08 09:58:20|21437.28|21317.28|21438.11|21318.11|21438.35|21318.35|21437.1|21317.1|10
1633687110000|2021-10-08 09:58:30|21437.47|21317.47|21439.75|21319.75|21440.13|21320.13|21437.47|21317.47|10
1633687120000|2021-10-08 09:58:40|21438.64|21318.64|21436.67|21316.67|21438.64|21318.64|21436.44|21316.44|10
1633687130000|2021-10-08 09:58:50|21435.29|21315.29|21433.72|21313.72|21435.33|21315.33|21433.72|21313.72|10
1633687140000|2021-10-08 09:59:00|21433.68|21313.68|21425.55|21305.55|21433.68|21313.68|21425.55|21305.55|10
1633687150000|2021-10-08 09:59:10|21424.88|21304.88|21417.72|21297.72|21424.88|21304.88|21417.72|21297.72|10
1633687160000|2021-10-08 09:59:20|21416.38|21296.38|21411.45|21291.45|21416.38|21296.38|21411.45|21291.45|10
1633687170000|2021-10-08 09:59:30|21411.47|21291.47|21398.68|21278.68|21411.47|21291.47|21398.68|21278.68|10
1633687180000|2021-10-08 09:59:40|21398.11|21278.11|21394.77|21274.77|21398.11|21278.11|21393.67|21273.67|10
1633687190000|2021-10-08 09:59:50|21394.61|21274.61|21394.01|21274.01|21394.61|21274.61|21392.78|21272.78|10
1633687200000|2021-10-08 10:00:00|21394.1|21274.1|21393.05|21273.05|21395.32|21275.32|21392.87|21272.87|10
1633687210000|2021-10-08 10:00:10|21393.23|21273.23|21396.97|21276.97|21396.97|21276.97|21392.5|21272.5|10
1633687220000|2021-10-08 10:00:20|21398.22|21278.22|21401.03|21281.03|21401.03|21281.03|21393.35|21273.35|10
1633687230000|2021-10-08 10:00:30|21401.32|21281.32|21408.04|21288.04|21408.04|21288.04|21401.32|21281.32|10
1633687240000|2021-10-08 10:00:40|21409.82|21289.82|21414.02|21294.02|21414.27|21294.27|21409.82|21289.82|10
1633687250000|2021-10-08 10:00:50|21413.83|21293.83|21417.28|21297.28|21417.28|21297.28|21413.83|21293.83|10
1633687260000|2021-10-08 10:01:00|21418.91|21298.91|21422.85|21302.85|21422.85|21302.85|21418.68|21298.68|10
1633687270000|2021-10-08 10:01:10|21424.54|21304.54|21425.32|21305.32|21425.41|21305.41|21424.44|21304.44|10
1633687280000|2021-10-08 10:01:20|21425.67|21305.67|21428.16|21308.16|21428.16|21308.16|21425.46|21305.46|10
1633687290000|2021-10-08 10:01:30|21427.95|21307.95|21429.16|21309.16|21429.66|21309.66|21427.95|21307.95|9
1633687300000|2021-10-08 10:01:40|21429.14|21309.14|21429.56|21309.56|21429.56|21309.56|21428.21|21308.21|9
1633687310000|2021-10-08 10:01:50|21429.51|21309.51|21429.49|21309.49|21430.39|21310.39|21429.49|21309.49|10
1633687320000|2021-10-08 10:02:00|21429.42|21309.42|21427.25|21307.25|21429.88|21309.88|21427.25|21307.25|10
1633687330000|2021-10-08 10:02:10|21426.8|21306.8|21426.74|21306.74|21427.06|21307.06|21426.37|21306.37|10
1633687340000|2021-10-08 10:02:20|21426.05|21306.05|21427.31|21307.31|21427.31|21307.31|21426.05|21306.05|10
1633687350000|2021-10-08 10:02:30|21427.02|21307.02|21428.79|21308.79|21428.79|21308.79|21427.02|21307.02|10
1633687360000|2021-10-08 10:02:40|21429.18|21309.18|21431.84|21311.84|21431.84|21311.84|21429.18|21309.18|9
1633687370000|2021-10-08 10:02:50|21431.93|21311.93|21434.36|21314.36|21434.36|21314.36|21431.18|21311.18|10
1633687380000|2021-10-08 10:03:00|21434.48|21314.48|21434.34|21314.34|21435.96|21315.96|21433.82|21313.82|10
1633687390000|2021-10-08 10:03:10|21433.35|21313.35|21431.51|21311.51|21433.35|21313.35|21431.51|21311.51|10
1633687400000|2021-10-08 10:03:20|21431.14|21311.14|21430.86|21310.86|21431.14|21311.14|21430.57|21310.57|9
1633687410000|2021-10-08 10:03:30|21430.71|21310.71|21432.13|21312.13|21432.18|21312.18|21430.71|21310.71|10
1633687420000|2021-10-08 10:03:40|21432.06|21312.06|21431.8|21311.8|21432.14|21312.14|21431.8|21311.8|8
1633687430000|2021-10-08 10:03:50|21431.93|21311.93|21431.39|21311.39|21432.03|21312.03|21431.18|21311.18|10
1633687440000|2021-10-08 10:04:00|21431.46|21311.46|21433.19|21313.19|21433.19|21313.19|21430.68|21310.68|10
1633687450000|2021-10-08 10:04:10|21433.69|21313.69|21434.62|21314.62|21434.62|21314.62|21433.69|21313.69|9
1633687460000|2021-10-08 10:04:20|21434.59|21314.59|21433.08|21313.08|21435.08|21315.08|21433.08|21313.08|9
1633687470000|2021-10-08 10:04:30|21431.88|21311.88|21430.36|21310.36|21431.88|21311.88|21428.51|21308.51|10
1633687480000|2021-10-08 10:04:40|21430.73|21310.73|21429.18|21309.18|21431.56|21311.56|21429.04|21309.04|10
1633687490000|2021-10-08 10:04:50|21429.14|21309.14|21428.37|21308.37|21429.14|21309.14|21427.79|21307.79|9
1633687500000|2021-10-08 10:05:00|21428.49|21308.49|21428.36|21308.36|21428.69|21308.69|21427.81|21307.81|9
1633687510000|2021-10-08 10:05:10|21428.41|21308.41|21427.33|21307.33|21429.05|21309.05|21427.33|21307.33|10
1633687520000|2021-10-08 10:05:20|21427.22|21307.22|21427.31|21307.31|21428.04|21308.04|21427.22|21307.22|9
1633687530000|2021-10-08 10:05:30|21427.94|21307.94|21427.59|21307.59|21428.54|21308.54|21427.59|21307.59|10
1633687540000|2021-10-08 10:05:40|21427.74|21307.74|21427.83|21307.83|21429.55|21309.55|21427.48|21307.48|10
1633687550000|2021-10-08 10:05:50|21427.45|21307.45|21425.19|21305.19|21427.66|21307.66|21425.19|21305.19|10
1633687560000|2021-10-08 10:06:00|21425.08|21305.08|21426.55|21306.55|21426.55|21306.55|21425.08|21305.08|10
1633687570000|2021-10-08 10:06:10|21427|21307|21424.54|21304.54|21427.48|21307.48|21424.54|21304.54|10
1633687580000|2021-10-08 10:06:20|21424.14|21304.14|21425.68|21305.68|21425.68|21305.68|21423.37|21303.37|10
1633687590000|2021-10-08 10:06:30|21425.61|21305.61|21428.75|21308.75|21428.75|21308.75|21425.61|21305.61|10
1633687600000|2021-10-08 10:06:40|21428.79|21308.79|21428.89|21308.89|21429.03|21309.03|21427.93|21307.93|8
1633687610000|2021-10-08 10:06:50|21429.24|21309.24|21428.97|21308.97|21429.24|21309.24|21428.57|21308.57|10
1633687620000|2021-10-08 10:07:00|21428.99|21308.99|21428.24|21308.24|21429.85|21309.85|21428.24|21308.24|9
1633687630000|2021-10-08 10:07:10|21428.03|21308.03|21427.14|21307.14|21428.72|21308.72|21427.14|21307.14|9
1633687640000|2021-10-08 10:07:20|21427.31|21307.31|21425.95|21305.95|21427.71|21307.71|21425.95|21305.95|9
1633687650000|2021-10-08 10:07:30|21426.19|21306.19|21421.92|21301.92|21426.35|21306.35|21421.92|21301.92|10
1633687660000|2021-10-08 10:07:40|21419.58|21299.58|21409|21289|21419.58|21299.58|21409|21289|10
1633687670000|2021-10-08 10:07:50|21407.29|21287.29|21400.52|21280.52|21407.29|21287.29|21400.52|21280.52|10
1633687680000|2021-10-08 10:08:00|21400.1|21280.1|21397.1|21277.1|21400.1|21280.1|21396.78|21276.78|10
1633687690000|2021-10-08 10:08:10|21397.51|21277.51|21397.87|21277.87|21398.66|21278.66|21397.51|21277.51|9
1633687700000|2021-10-08 10:08:20|21398.22|21278.22|21393.54|21273.54|21398.22|21278.22|21393.54|21273.54|9
1633687710000|2021-10-08 10:08:30|21391.4|21271.4|21389.91|21269.91|21391.98|21271.98|21389.8|21269.8|10
1633687720000|2021-10-08 10:08:40|21389.71|21269.71|21390.3|21270.3|21390.3|21270.3|21388.42|21268.42|10
1633687730000|2021-10-08 10:08:50|21390.24|21270.24|21387.39|21267.39|21391.11|21271.11|21387.39|21267.39|10
1633687740000|2021-10-08 10:09:00|21387.35|21267.35|21387.27|21267.27|21389.35|21269.35|21387.27|21267.27|10
1633687750000|2021-10-08 10:09:10|21391.82|21271.82|21393.56|21273.56|21393.99|21273.99|21388.66|21268.66|9
1633687760000|2021-10-08 10:09:20|21394.52|21274.52|21398.13|21278.13|21398.13|21278.13|21394.52|21274.52|10
1633687770000|2021-10-08 10:09:30|21398.45|21278.45|21401.73|21281.73|21402.52|21282.52|21398.29|21278.29|10
1633687780000|2021-10-08 10:09:40|21401.91|21281.91|21402.76|21282.76|21403.1|21283.1|21401.77|21281.77|10
1633687790000|2021-10-08 10:09:50|21402.09|21282.09|21398.81|21278.81|21402.09|21282.09|21398.81|21278.81|10
1633687800000|2021-10-08 10:10:00|21397.28|21277.28|21395.47|21275.47|21397.37|21277.37|21395.47|21275.47|10
1633687810000|2021-10-08 10:10:10|21395.99|21275.99|21397.72|21277.72|21397.81|21277.81|21395.99|21275.99|10
1633687820000|2021-10-08 10:10:20|21397.59|21277.59|21397.12|21277.12|21398.53|21278.53|21396.89|21276.89|10
1633687830000|2021-10-08 10:10:30|21397|21277|21395.32|21275.32|21397|21277|21394.93|21274.93|9
1633687840000|2021-10-08 10:10:40|21394.88|21274.88|21392.32|21272.32|21394.88|21274.88|21392.32|21272.32|10
1633687850000|2021-10-08 10:10:50|21392.19|21272.19|21391.99|21271.99|21392.51|21272.51|21390.86|21270.86|10
1633687860000|2021-10-08 10:11:00|21391.81|21271.81|21390.22|21270.22|21393.21|21273.21|21390.22|21270.22|10
1633687870000|2021-10-08 10:11:10|21389.9|21269.9|21388.85|21268.85|21389.9|21269.9|21388.73|21268.73|10
1633687880000|2021-10-08 10:11:20|21388.95|21268.95|21388.12|21268.12|21389.02|21269.02|21387.79|21267.79|10
1633687890000|2021-10-08 10:11:30|21388.22|21268.22|21387.53|21267.53|21388.22|21268.22|21387.18|21267.18|10
1633687900000|2021-10-08 10:11:40|21388.26|21268.26|21387.36|21267.36|21388.26|21268.26|21387.36|21267.36|10
1633687910000|2021-10-08 10:11:50|21387.15|21267.15|21388.81|21268.81|21388.81|21268.81|21387.15|21267.15|9
1633687920000|2021-10-08 10:12:00|21388.32|21268.32|21390.36|21270.36|21390.36|21270.36|21387.89|21267.89|10
1633687930000|2021-10-08 10:12:10|21390.21|21270.21|21390.95|21270.95|21390.98|21270.98|21390.21|21270.21|9
1633687940000|2021-10-08 10:12:20|21390.87|21270.87|21390.61|21270.61|21390.87|21270.87|21390.19|21270.19|9
1633687950000|2021-10-08 10:12:30|21390.91|21270.91|21390.84|21270.84|21391.59|21271.59|21390.57|21270.57|9
1633687960000|2021-10-08 10:12:40|21390.36|21270.36|21388.84|21268.84|21390.36|21270.36|21388.84|21268.84|10
1633687970000|2021-10-08 10:12:50|21388.58|21268.58|21387.5|21267.5|21388.58|21268.58|21386.93|21266.93|9
1633687980000|2021-10-08 10:13:00|21387.46|21267.46|21387.47|21267.47|21387.47|21267.47|21386.24|21266.24|9
1633687990000|2021-10-08 10:13:10|21387.67|21267.67|21384.9|21264.9|21387.67|21267.67|21384.9|21264.9|10
1633688000000|2021-10-08 10:13:20|21385.74|21265.74|21385.22|21265.22|21385.98|21265.98|21385.22|21265.22|10
1633688010000|2021-10-08 10:13:30|21384.94|21264.94|21384.5|21264.5|21385.31|21265.31|21384.16|21264.16|10
1633688020000|2021-10-08 10:13:40|21384.47|21264.47|21385.06|21265.06|21385.68|21265.68|21384.05|21264.05|10
1633688030000|2021-10-08 10:13:50|21384.72|21264.72|21383.38|21263.38|21385.06|21265.06|21383.38|21263.38|10
1633688040000|2021-10-08 10:14:00|21383.83|21263.83|21380.34|21260.34|21384.11|21264.11|21380.34|21260.34|9
1633688050000|2021-10-08 10:14:10|21380.52|21260.52|21373.83|21253.83|21380.52|21260.52|21373.83|21253.83|10
1633688060000|2021-10-08 10:14:20|21374.18|21254.18|21371.97|21251.97|21374.18|21254.18|21370.2|21250.2|10
1633688070000|2021-10-08 10:14:30|21372.5|21252.5|21373.91|21253.91|21374.99|21254.99|21372.5|21252.5|10
1633688080000|2021-10-08 10:14:40|21373.86|21253.86|21374.9|21254.9|21375.09|21255.09|21373.84|21253.84|10
1633688090000|2021-10-08 10:14:50|21375|21255|21374.93|21254.93|21375.36|21255.36|21374.76|21254.76|10
1633688100000|2021-10-08 10:15:00|21375.14|21255.14|21374.04|21254.04|21375.48|21255.48|21373.67|21253.67|9
1633688110000|2021-10-08 10:15:10|21373.78|21253.78|21371.5|21251.5|21374.04|21254.04|21371.5|21251.5|10
1633688120000|2021-10-08 10:15:20|21371.57|21251.57|21375.27|21255.27|21375.37|21255.37|21371.57|21251.57|10
1633688130000|2021-10-08 10:15:30|21375.83|21255.83|21377.61|21257.61|21378.37|21258.37|21375.83|21255.83|10
1633688140000|2021-10-08 10:15:40|21378.25|21258.25|21381.66|21261.66|21382.4|21262.4|21378.21|21258.21|10
1633688150000|2021-10-08 10:15:50|21381.84|21261.84|21383.11|21263.11|21383.11|21263.11|21381.5|21261.5|10
1633688160000|2021-10-08 10:16:00|21383.24|21263.24|21383.52|21263.52|21383.52|21263.52|21383.11|21263.11|10
1633688170000|2021-10-08 10:16:10|21383.06|21263.06|21384.71|21264.71|21385.19|21265.19|21382.64|21262.64|10
1633688180000|2021-10-08 10:16:20|21384.54|21264.54|21385.65|21265.65|21385.65|21265.65|21384.22|21264.22|9
1633688190000|2021-10-08 10:16:30|21385.69|21265.69|21387.84|21267.84|21387.86|21267.86|21385.66|21265.66|10
1633688200000|2021-10-08 10:16:40|21388.43|21268.43|21388.62|21268.62|21389.99|21269.99|21388.43|21268.43|9
1633688210000|2021-10-08 10:16:50|21388.74|21268.74|21388.78|21268.78|21389.66|21269.66|21388.74|21268.74|10
1633688220000|2021-10-08 10:17:00|21388.53|21268.53|21388.23|21268.23|21388.53|21268.53|21387.54|21267.54|10
1633688230000|2021-10-08 10:17:10|21388.86|21268.86|21388.02|21268.02|21389.6|21269.6|21388|21268|10
1633688240000|2021-10-08 10:17:20|21388.24|21268.24|21388.69|21268.69|21388.87|21268.87|21388.03|21268.03|10
1633688250000|2021-10-08 10:17:30|21388.22|21268.22|21389.39|21269.39|21389.39|21269.39|21388.11|21268.11|10
1633688260000|2021-10-08 10:17:40|21389.75|21269.75|21391.57|21271.57|21391.57|21271.57|21389.3|21269.3|10
1633688270000|2021-10-08 10:17:50|21391.52|21271.52|21394.28|21274.28|21394.28|21274.28|21391.36|21271.36|10
1633688280000|2021-10-08 10:18:00|21394.54|21274.54|21394.91|21274.91|21395.47|21275.47|21394.46|21274.46|10
1633688290000|2021-10-08 10:18:10|21395.07|21275.07|21395.29|21275.29|21395.29|21275.29|21394.28|21274.28|10
1633688300000|2021-10-08 10:18:20|21395.65|21275.65|21396.23|21276.23|21396.23|21276.23|21395.37|21275.37|10
1633688310000|2021-10-08 10:18:30|21396.18|21276.18|21397.15|21277.15|21397.15|21277.15|21395.68|21275.68|10
1633688320000|2021-10-08 10:18:40|21396.99|21276.99|21398.96|21278.96|21399.04|21279.04|21396.99|21276.99|10
1633688330000|2021-10-08 10:18:50|21399.3|21279.3|21400.99|21280.99|21401.31|21281.31|21399.3|21279.3|10
1633688340000|2021-10-08 10:19:00|21401.02|21281.02|21402.55|21282.55|21402.65|21282.65|21401.02|21281.02|10
1633688350000|2021-10-08 10:19:10|21403.3|21283.3|21403.95|21283.95|21404.73|21284.73|21403.3|21283.3|10
1633688360000|2021-10-08 10:19:20|21403.36|21283.36|21400.61|21280.61|21403.36|21283.36|21399.93|21279.93|10
1633688370000|2021-10-08 10:19:30|21400.54|21280.54|21402.73|21282.73|21402.73|21282.73|21400.23|21280.23|10
1633688380000|2021-10-08 10:19:40|21402.54|21282.54|21402.84|21282.84|21402.84|21282.84|21401.71|21281.71|10
1633688390000|2021-10-08 10:19:50|21403.09|21283.09|21402.53|21282.53|21403.8|21283.8|21402.03|21282.03|10
1633688400000|2021-10-08 10:20:00|21402.1|21282.1|21404.01|21284.01|21404.38|21284.38|21401.87|21281.87|10
1633688410000|2021-10-08 10:20:10|21405.55|21285.55|21405.86|21285.86|21406.14|21286.14|21405.55|21285.55|10
1633688420000|2021-10-08 10:20:20|21405.6|21285.6|21406.64|21286.64|21406.64|21286.64|21405.12|21285.12|10
1633688430000|2021-10-08 10:20:30|21407.47|21287.47|21410.5|21290.5|21410.53|21290.53|21407.47|21287.47|10
1633688440000|2021-10-08 10:20:40|21410.19|21290.19|21410.44|21290.44|21411.01|21291.01|21409.85|21289.85|9
1633688450000|2021-10-08 10:20:50|21410.43|21290.43|21413.05|21293.05|21413.05|21293.05|21410.43|21290.43|10
1633688460000|2021-10-08 10:21:00|21414.44|21294.44|21418|21298|21418|21298|21414.44|21294.44|10
1633688470000|2021-10-08 10:21:10|21418.77|21298.77|21419.52|21299.52|21420.18|21300.18|21418.16|21298.16|10
1633688480000|2021-10-08 10:21:20|21419.25|21299.25|21420.46|21300.46|21420.91|21300.91|21419.25|21299.25|10
1633688490000|2021-10-08 10:21:30|21421.33|21301.33|21420.94|21300.94|21421.33|21301.33|21419.36|21299.36|10
1633688500000|2021-10-08 10:21:40|21421.15|21301.15|21420.43|21300.43|21421.15|21301.15|21420.33|21300.33|9
1633688510000|2021-10-08 10:21:50|21420.1|21300.1|21419.63|21299.63|21420.57|21300.57|21419.63|21299.63|8
1633688520000|2021-10-08 10:22:00|21420.06|21300.06|21422.75|21302.75|21422.93|21302.93|21420.06|21300.06|10
1633688530000|2021-10-08 10:22:10|21422.81|21302.81|21423.15|21303.15|21423.31|21303.31|21421.97|21301.97|10
1633688540000|2021-10-08 10:22:20|21423.43|21303.43|21422.82|21302.82|21423.48|21303.48|21421.95|21301.95|10
1633688550000|2021-10-08 10:22:30|21423.51|21303.51|21420.76|21300.76|21423.51|21303.51|21420.76|21300.76|10
1633688560000|2021-10-08 10:22:40|21419.66|21299.66|21420.76|21300.76|21420.76|21300.76|21419.44|21299.44|10
1633688570000|2021-10-08 10:22:50|21420.83|21300.83|21428.24|21308.24|21428.24|21308.24|21420.83|21300.83|10
1633688580000|2021-10-08 10:23:00|21428.18|21308.18|21429.27|21309.27|21429.27|21309.27|21428.09|21308.09|9
1633688590000|2021-10-08 10:23:10|21429.34|21309.34|21429|21309|21430.2|21310.2|21428.89|21308.89|10
1633688600000|2021-10-08 10:23:20|21428.56|21308.56|21429.41|21309.41|21429.41|21309.41|21428.56|21308.56|9
1633688610000|2021-10-08 10:23:30|21429.4|21309.4|21427.53|21307.53|21429.4|21309.4|21427.53|21307.53|10
1633688620000|2021-10-08 10:23:40|21427.62|21307.62|21427.32|21307.32|21427.97|21307.97|21427.29|21307.29|10
1633688630000|2021-10-08 10:23:50|21428.79|21308.79|21428.95|21308.95|21429.8|21309.8|21428.79|21308.79|10
1633688640000|2021-10-08 10:24:00|21429.02|21309.02|21431.21|21311.21|21431.21|21311.21|21428.96|21308.96|9
1633688650000|2021-10-08 10:24:10|21432.29|21312.29|21433.12|21313.12|21433.12|21313.12|21431.64|21311.64|10
1633688660000|2021-10-08 10:24:20|21433.05|21313.05|21432.14|21312.14|21433.33|21313.33|21432.04|21312.04|10
1633688670000|2021-10-08 10:24:30|21429.97|21309.97|21429.87|21309.87|21430.71|21310.71|21429.28|21309.28|10
1633688680000|2021-10-08 10:24:40|21427.26|21307.26|21422.54|21302.54|21427.26|21307.26|21422.48|21302.48|10
1633688690000|2021-10-08 10:24:50|21422.21|21302.21|21420.99|21300.99|21422.21|21302.21|21420.64|21300.64|10
1633688700000|2021-10-08 10:25:00|21421.55|21301.55|21424.4|21304.4|21424.4|21304.4|21421.08|21301.08|10
1633688710000|2021-10-08 10:25:10|21425.41|21305.41|21427.16|21307.16|21427.34|21307.34|21425.41|21305.41|9
1633688720000|2021-10-08 10:25:20|21429.22|21309.22|21429.64|21309.64|21431.64|21311.64|21428.66|21308.66|10
1633688730000|2021-10-08 10:25:30|21430.28|21310.28|21431.39|21311.39|21431.39|21311.39|21430.04|21310.04|10
1633688740000|2021-10-08 10:25:40|21433.06|21313.06|21446.09|21326.09|21446.49|21326.49|21433.06|21313.06|10
1633688750000|2021-10-08 10:25:50|21447.83|21327.83|21449.71|21329.71|21449.98|21329.98|21446.87|21326.87|10
1633688760000|2021-10-08 10:26:00|21449.94|21329.94|21449.49|21329.49|21450.03|21330.03|21449.49|21329.49|10
1633688770000|2021-10-08 10:26:10|21449.89|21329.89|21449.65|21329.65|21450.43|21330.43|21449.33|21329.33|10
1633688780000|2021-10-08 10:26:20|21449.78|21329.78|21447.12|21327.12|21449.78|21329.78|21447.12|21327.12|9
1633688790000|2021-10-08 10:26:30|21446.8|21326.8|21444.06|21324.06|21446.86|21326.86|21443.65|21323.65|10
1633688800000|2021-10-08 10:26:40|21445.03|21325.03|21445.08|21325.08|21445.08|21325.08|21443.56|21323.56|10
1633688810000|2021-10-08 10:26:50|21444.46|21324.46|21445.24|21325.24|21445.53|21325.53|21444.46|21324.46|10
1633688820000|2021-10-08 10:27:00|21445.32|21325.32|21447.19|21327.19|21447.28|21327.28|21444.45|21324.45|10
1633688830000|2021-10-08 10:27:10|21447.48|21327.48|21447.53|21327.53|21448.09|21328.09|21446.81|21326.81|9
1633688840000|2021-10-08 10:27:20|21447.79|21327.79|21445.55|21325.55|21447.79|21327.79|21445.35|21325.35|10
1633688850000|2021-10-08 10:27:30|21444.53|21324.53|21441.62|21321.62|21444.96|21324.96|21441.62|21321.62|10
1633688860000|2021-10-08 10:27:40|21441.88|21321.88|21440.51|21320.51|21442.59|21322.59|21440.46|21320.46|8
1633688870000|2021-10-08 10:27:50|21439.41|21319.41|21435.11|21315.11|21439.54|21319.54|21434.97|21314.97|10
1633688880000|2021-10-08 10:28:00|21433.76|21313.76|21434.69|21314.69|21434.69|21314.69|21432.79|21312.79|10
1633688890000|2021-10-08 10:28:10|21434.33|21314.33|21432.38|21312.38|21434.33|21314.33|21432.37|21312.37|9
1633688900000|2021-10-08 10:28:20|21430.95|21310.95|21430.08|21310.08|21431.91|21311.91|21430.05|21310.05|10
1633688910000|2021-10-08 10:28:30|21427.58|21307.58|21426.08|21306.08|21427.58|21307.58|21426.06|21306.06|9
1633688920000|2021-10-08 10:28:40|21425.58|21305.58|21424.51|21304.51|21425.58|21305.58|21424.51|21304.51|10
1633688930000|2021-10-08 10:28:50|21424.34|21304.34|21424.39|21304.39|21424.83|21304.83|21423.68|21303.68|10
1633688940000|2021-10-08 10:29:00|21424.05|21304.05|21425.5|21305.5|21426.28|21306.28|21424.05|21304.05|8
1633688950000|2021-10-08 10:29:10|21426.05|21306.05|21425.78|21305.78|21426.05|21306.05|21424.96|21304.96|10
1633688960000|2021-10-08 10:29:20|21425.14|21305.14|21426.38|21306.38|21426.38|21306.38|21425.14|21305.14|10
1633688970000|2021-10-08 10:29:30|21426.77|21306.77|21427.61|21307.61|21427.61|21307.61|21425.96|21305.96|10
1633688980000|2021-10-08 10:29:40|21427.71|21307.71|21428.15|21308.15|21428.87|21308.87|21427.71|21307.71|10
1633688990000|2021-10-08 10:29:50|21428.1|21308.1|21427.45|21307.45|21428.26|21308.26|21427.39|21307.39|7
1633689000000|2021-10-08 10:30:00|21427.66|21307.66|21433.28|21313.28|21433.28|21313.28|21427.66|21307.66|9
1633689010000|2021-10-08 10:30:10|21433.23|21313.23|21435.81|21315.81|21436.11|21316.11|21433.23|21313.23|10
1633689020000|2021-10-08 10:30:20|21435.55|21315.55|21435.22|21315.22|21437.45|21317.45|21435.08|21315.08|10
1633689030000|2021-10-08 10:30:30|21434.35|21314.35|21435.68|21315.68|21437.77|21317.77|21433.87|21313.87|10
1633689040000|2021-10-08 10:30:40|21435.69|21315.69|21436.73|21316.73|21437.56|21317.56|21435.69|21315.69|10
1633689050000|2021-10-08 10:30:50|21436.77|21316.77|21435.46|21315.46|21437.13|21317.13|21435.34|21315.34|10
1633689060000|2021-10-08 10:31:00|21435.85|21315.85|21436.88|21316.88|21437.06|21317.06|21435.75|21315.75|10
1633689070000|2021-10-08 10:31:10|21437.26|21317.26|21437.78|21317.78|21438.2|21318.2|21437.26|21317.26|10
1633689080000|2021-10-08 10:31:20|21438.13|21318.13|21434.62|21314.62|21438.14|21318.14|21434.62|21314.62|10
1633689090000|2021-10-08 10:31:30|21434.58|21314.58|21433.9|21313.9|21434.58|21314.58|21433.25|21313.25|10
1633689100000|2021-10-08 10:31:40|21433.83|21313.83|21432.32|21312.32|21433.89|21313.89|21432.29|21312.29|9
1633689110000|2021-10-08 10:31:50|21432.33|21312.33|21431.23|21311.23|21432.33|21312.33|21430.89|21310.89|10
1633689120000|2021-10-08 10:32:00|21431.16|21311.16|21429.4|21309.4|21431.19|21311.19|21429.38|21309.38|10
1633689130000|2021-10-08 10:32:10|21429.33|21309.33|21429.68|21309.68|21430.7|21310.7|21428.23|21308.23|10
1633689140000|2021-10-08 10:32:20|21429.95|21309.95|21431.25|21311.25|21431.25|21311.25|21429.88|21309.88|9
1633689150000|2021-10-08 10:32:30|21431.89|21311.89|21435.56|21315.56|21435.67|21315.67|21431.89|21311.89|10
1633689160000|2021-10-08 10:32:40|21435.76|21315.76|21438.05|21318.05|21438.38|21318.38|21435.76|21315.76|10
1633689170000|2021-10-08 10:32:50|21438.6|21318.6|21444.59|21324.59|21444.59|21324.59|21438.46|21318.46|10
1633689180000|2021-10-08 10:33:00|21445.19|21325.19|21449.21|21329.21|21449.21|21329.21|21445.19|21325.19|10
1633689190000|2021-10-08 10:33:10|21449.23|21329.23|21454.89|21334.89|21455.02|21335.02|21449.23|21329.23|10
1633689200000|2021-10-08 10:33:20|21455.76|21335.76|21458.23|21338.23|21458.23|21338.23|21455.61|21335.61|10
1633689210000|2021-10-08 10:33:30|21459.1|21339.1|21458.31|21338.31|21459.1|21339.1|21456.3|21336.3|10
1633689220000|2021-10-08 10:33:40|21459.28|21339.28|21466.98|21346.98|21466.98|21346.98|21459.14|21339.14|10
1633689230000|2021-10-08 10:33:50|21465.44|21345.44|21469.78|21349.78|21469.78|21349.78|21465.44|21345.44|10
1633689240000|2021-10-08 10:34:00|21471.18|21351.18|21473.72|21353.72|21473.72|21353.72|21471.1|21351.1|9
1633689250000|2021-10-08 10:34:10|21474.05|21354.05|21470.37|21350.37|21474.05|21354.05|21469.73|21349.73|10
1633689260000|2021-10-08 10:34:20|21469.74|21349.74|21466.36|21346.36|21469.74|21349.74|21465.09|21345.09|10
1633689270000|2021-10-08 10:34:30|21466.5|21346.5|21463.78|21343.78|21467.5|21347.5|21463.77|21343.77|10
1633689280000|2021-10-08 10:34:40|21464.74|21344.74|21467.1|21347.1|21467.1|21347.1|21464.74|21344.74|10
1633689290000|2021-10-08 10:34:50|21468.04|21348.04|21469.1|21349.1|21469.69|21349.69|21468.04|21348.04|10
1633689300000|2021-10-08 10:35:00|21469.58|21349.58|21463.29|21343.29|21469.58|21349.58|21463.29|21343.29|10
1633689310000|2021-10-08 10:35:10|21462.67|21342.67|21463.05|21343.05|21463.05|21343.05|21461.22|21341.22|10
1633689320000|2021-10-08 10:35:20|21463.27|21343.27|21467.48|21347.48|21467.54|21347.54|21463.27|21343.27|10
1633689330000|2021-10-08 10:35:30|21468.26|21348.26|21465.22|21345.22|21468.26|21348.26|21465.22|21345.22|9
1633689340000|2021-10-08 10:35:40|21465.04|21345.04|21461.57|21341.57|21465.04|21345.04|21461.31|21341.31|10
1633689350000|2021-10-08 10:35:50|21461.59|21341.59|21461.31|21341.31|21462.25|21342.25|21460.37|21340.37|10
1633689360000|2021-10-08 10:36:00|21461.45|21341.45|21459.59|21339.59|21461.45|21341.45|21459.59|21339.59|10
1633689370000|2021-10-08 10:36:10|21458.75|21338.75|21458.5|21338.5|21459.94|21339.94|21458.48|21338.48|10
1633689380000|2021-10-08 10:36:20|21458.62|21338.62|21458.69|21338.69|21458.83|21338.83|21457.26|21337.26|10
1633689390000|2021-10-08 10:36:30|21458.84|21338.84|21460.59|21340.59|21460.59|21340.59|21457.83|21337.83|10
1633689400000|2021-10-08 10:36:40|21460.82|21340.82|21460.31|21340.31|21460.99|21340.99|21459.18|21339.18|10
1633689410000|2021-10-08 10:36:50|21459.51|21339.51|21460.32|21340.32|21460.45|21340.45|21458.78|21338.78|10
1633689420000|2021-10-08 10:37:00|21459.99|21339.99|21460.45|21340.45|21460.6|21340.6|21459.99|21339.99|10
1633689430000|2021-10-08 10:37:10|21460.49|21340.49|21462.07|21342.07|21462.07|21342.07|21458.63|21338.63|10
1633689440000|2021-10-08 10:37:20|21462.1|21342.1|21463.05|21343.05|21463.61|21343.61|21462.1|21342.1|10
1633689450000|2021-10-08 10:37:30|21462.4|21342.4|21461.06|21341.06|21463.41|21343.41|21460.79|21340.79|10
1633689460000|2021-10-08 10:37:40|21460.77|21340.77|21462.04|21342.04|21462.23|21342.23|21460.77|21340.77|10
1633689470000|2021-10-08 10:37:50|21462.7|21342.7|21461.72|21341.72|21462.7|21342.7|21460.91|21340.91|10
1633689480000|2021-10-08 10:38:00|21461.89|21341.89|21466.26|21346.26|21466.26|21346.26|21461.89|21341.89|9
1633689490000|2021-10-08 10:38:10|21467.01|21347.01|21471.87|21351.87|21472.15|21352.15|21467.01|21347.01|10
1633689500000|2021-10-08 10:38:20|21471.83|21351.83|21473.49|21353.49|21473.78|21353.78|21471.35|21351.35|10
1633689510000|2021-10-08 10:38:30|21473.15|21353.15|21474.24|21354.24|21474.51|21354.51|21472.78|21352.78|9
1633689520000|2021-10-08 10:38:40|21474.14|21354.14|21476.05|21356.05|21476.05|21356.05|21473.83|21353.83|9
1633689530000|2021-10-08 10:38:50|21476.28|21356.28|21475.72|21355.72|21476.28|21356.28|21475.28|21355.28|9
1633689540000|2021-10-08 10:39:00|21476.29|21356.29|21476.94|21356.94|21477.09|21357.09|21476.29|21356.29|10
1633689550000|2021-10-08 10:39:10|21477.33|21357.33|21477.41|21357.41|21478.81|21358.81|21476.11|21356.11|10
1633689560000|2021-10-08 10:39:20|21477.54|21357.54|21478.29|21358.29|21478.75|21358.75|21477.47|21357.47|10
1633689570000|2021-10-08 10:39:30|21478.55|21358.55|21481.18|21361.18|21481.18|21361.18|21478.55|21358.55|10
1633689580000|2021-10-08 10:39:40|21481.26|21361.26|21480.12|21360.12|21481.26|21361.26|21479.65|21359.65|10
1633689590000|2021-10-08 10:39:50|21480.44|21360.44|21479.63|21359.63|21481.76|21361.76|21479.63|21359.63|10
1633689600000|2021-10-08 10:40:00|21479.31|21359.31|21480.18|21360.18|21480.18|21360.18|21479.31|21359.31|10
1633689610000|2021-10-08 10:40:10|21481.36|21361.36|21483.16|21363.16|21483.2|21363.2|21481.29|21361.29|10
1633689620000|2021-10-08 10:40:20|21481.69|21361.69|21480.57|21360.57|21482.64|21362.64|21479.93|21359.93|10
1633689630000|2021-10-08 10:40:30|21480.35|21360.35|21478.9|21358.9|21480.35|21360.35|21478.9|21358.9|10
1633689640000|2021-10-08 10:40:40|21479.72|21359.72|21480.8|21360.8|21481.08|21361.08|21479.55|21359.55|10
1633689650000|2021-10-08 10:40:50|21481.4|21361.4|21480.62|21360.62|21481.5|21361.5|21480.56|21360.56|8
1633689660000|2021-10-08 10:41:00|21480.39|21360.39|21479.49|21359.49|21480.39|21360.39|21479.49|21359.49|9
1633689670000|2021-10-08 10:41:10|21479.46|21359.46|21481.23|21361.23|21481.23|21361.23|21479.32|21359.32|10
1633689680000|2021-10-08 10:41:20|21481.55|21361.55|21484.56|21364.56|21484.56|21364.56|21481.23|21361.23|10
1633689690000|2021-10-08 10:41:30|21484.5|21364.5|21485.98|21365.98|21486.07|21366.07|21484.5|21364.5|9
1633689700000|2021-10-08 10:41:40|21486.02|21366.02|21487.19|21367.19|21487.49|21367.49|21485.97|21365.97|9
1633689710000|2021-10-08 10:41:50|21486.84|21366.84|21488.4|21368.4|21488.4|21368.4|21486.8|21366.8|10
1633689720000|2021-10-08 10:42:00|21489.42|21369.42|21492.67|21372.67|21493.05|21373.05|21489.42|21369.42|10
1633689730000|2021-10-08 10:42:10|21492.16|21372.16|21492.91|21372.91|21493.03|21373.03|21491.9|21371.9|9
1633689740000|2021-10-08 10:42:20|21492.44|21372.44|21496.12|21376.12|21496.59|21376.59|21492.44|21372.44|10
1633689750000|2021-10-08 10:42:30|21495.41|21375.41|21495.46|21375.46|21495.66|21375.66|21494.74|21374.74|10
1633689760000|2021-10-08 10:42:40|21495.45|21375.45|21494.48|21374.48|21495.63|21375.63|21494.48|21374.48|10
1633689770000|2021-10-08 10:42:50|21493.99|21373.99|21494.95|21374.95|21495.94|21375.94|21493.99|21373.99|10
1633689780000|2021-10-08 10:43:00|21495.02|21375.02|21497.89|21377.89|21498.66|21378.66|21495.02|21375.02|10
1633689790000|2021-10-08 10:43:10|21499.08|21379.08|21498.77|21378.77|21499.97|21379.97|21498.71|21378.71|10
1633689800000|2021-10-08 10:43:20|21498.64|21378.64|21498.66|21378.66|21498.85|21378.85|21498.13|21378.13|8
1633689810000|2021-10-08 10:43:30|21498.69|21378.69|21496.72|21376.72|21498.89|21378.89|21496.72|21376.72|9
1633689820000|2021-10-08 10:43:40|21496.68|21376.68|21498.63|21378.63|21498.89|21378.89|21496.68|21376.68|10
1633689830000|2021-10-08 10:43:50|21498.54|21378.54|21499.82|21379.82|21500.74|21380.74|21498.54|21378.54|10
1633689840000|2021-10-08 10:44:00|21499.57|21379.57|21499|21379|21500.03|21380.03|21498.76|21378.76|10
1633689850000|2021-10-08 10:44:10|21498.74|21378.74|21502.71|21382.71|21502.74|21382.74|21498.74|21378.74|10
1633689860000|2021-10-08 10:44:20|21502.72|21382.72|21503.71|21383.71|21503.87|21383.87|21502.72|21382.72|10
1633689870000|2021-10-08 10:44:30|21503.84|21383.84|21503.04|21383.04|21503.84|21383.84|21502.75|21382.75|10
1633689880000|2021-10-08 10:44:40|21503.25|21383.25|21505.79|21385.79|21505.79|21385.79|21503.25|21383.25|10
1633689890000|2021-10-08 10:44:50|21506.11|21386.11|21510.49|21390.49|21510.49|21390.49|21506.11|21386.11|10
1633689900000|2021-10-08 10:45:00|21510.38|21390.38|21510.95|21390.95|21510.95|21390.95|21509.51|21389.51|9
1633689910000|2021-10-08 10:45:10|21511.25|21391.25|21514|21394|21514|21394|21511.25|21391.25|9
1633689920000|2021-10-08 10:45:20|21514.02|21394.02|21516.81|21396.81|21517.18|21397.18|21514.02|21394.02|10
1633689930000|2021-10-08 10:45:30|21519.07|21399.07|21521.17|21401.17|21521.17|21401.17|21519.07|21399.07|10
1633689940000|2021-10-08 10:45:40|21522.7|21402.7|21523.14|21403.14|21523.25|21403.25|21522.08|21402.08|10
1633689950000|2021-10-08 10:45:50|21523.02|21403.02|21524.73|21404.73|21524.73|21404.73|21523.02|21403.02|10
1633689960000|2021-10-08 10:46:00|21524.8|21404.8|21523.79|21403.79|21524.91|21404.91|21523.5|21403.5|10
1633689970000|2021-10-08 10:46:10|21523.38|21403.38|21519.03|21399.03|21523.38|21403.38|21519.03|21399.03|10
1633689980000|2021-10-08 10:46:20|21518.15|21398.15|21512.89|21392.89|21518.15|21398.15|21512.89|21392.89|10
1633689990000|2021-10-08 10:46:30|21512.71|21392.71|21509.61|21389.61|21512.71|21392.71|21509.61|21389.61|10
1633690000000|2021-10-08 10:46:40|21509.73|21389.73|21509.07|21389.07|21509.73|21389.73|21509.07|21389.07|10
1633690010000|2021-10-08 10:46:50|21509.43|21389.43|21508.81|21388.81|21509.63|21389.63|21508.53|21388.53|10
1633690020000|2021-10-08 10:47:00|21509.36|21389.36|21509.01|21389.01|21509.84|21389.84|21509.01|21389.01|9
1633690030000|2021-10-08 10:47:10|21507.63|21387.63|21503.95|21383.95|21507.71|21387.71|21503.95|21383.95|10
1633690040000|2021-10-08 10:47:20|21504.18|21384.18|21502.04|21382.04|21504.18|21384.18|21502.04|21382.04|10
1633690050000|2021-10-08 10:47:30|21502.24|21382.24|21499.34|21379.34|21502.24|21382.24|21498.77|21378.77|10
1633690060000|2021-10-08 10:47:40|21499.17|21379.17|21493.69|21373.69|21499.17|21379.17|21493.69|21373.69|10
1633690070000|2021-10-08 10:47:50|21493.78|21373.78|21487.53|21367.53|21493.78|21373.78|21487.53|21367.53|10
1633690080000|2021-10-08 10:48:00|21488.63|21368.63|21487.83|21367.83|21488.63|21368.63|21486.81|21366.81|10
1633690090000|2021-10-08 10:48:10|21488|21368|21487.92|21367.92|21488.84|21368.84|21487.7|21367.7|10
1633690100000|2021-10-08 10:48:20|21488.14|21368.14|21485.15|21365.15|21488.76|21368.76|21485.15|21365.15|9
1633690110000|2021-10-08 10:48:30|21485.02|21365.02|21480.91|21360.91|21485.02|21365.02|21480.91|21360.91|10
1633690120000|2021-10-08 10:48:40|21480.88|21360.88|21482.41|21362.41|21483.02|21363.02|21480.78|21360.78|10
1633690130000|2021-10-08 10:48:50|21482.5|21362.5|21484.64|21364.64|21484.64|21364.64|21482.23|21362.23|10
1633690140000|2021-10-08 10:49:00|21484.81|21364.81|21486.16|21366.16|21487.56|21367.56|21484.81|21364.81|10
1633690150000|2021-10-08 10:49:10|21485.84|21365.84|21486.29|21366.29|21486.89|21366.89|21485.57|21365.57|10
1633690160000|2021-10-08 10:49:20|21485.99|21365.99|21484.09|21364.09|21485.99|21365.99|21484.09|21364.09|10
1633690170000|2021-10-08 10:49:30|21484.19|21364.19|21481.45|21361.45|21484.19|21364.19|21481.24|21361.24|10
1633690180000|2021-10-08 10:49:40|21481.06|21361.06|21480.79|21360.79|21481.32|21361.32|21480.62|21360.62|10
1633690190000|2021-10-08 10:49:50|21479.96|21359.96|21477.4|21357.4|21480.11|21360.11|21477.31|21357.31|10
1633690200000|2021-10-08 10:50:00|21476.99|21356.99|21471.68|21351.68|21476.99|21356.99|21471.68|21351.68|10
1633690210000|2021-10-08 10:50:10|21470.66|21350.66|21469.79|21349.79|21471.82|21351.82|21469.29|21349.29|10
1633690220000|2021-10-08 10:50:20|21469.97|21349.97|21469.25|21349.25|21471.11|21351.11|21468.94|21348.94|10
1633690230000|2021-10-08 10:50:30|21469.28|21349.28|21471.35|21351.35|21472.05|21352.05|21469.28|21349.28|10
1633690240000|2021-10-08 10:50:40|21470.77|21350.77|21470.75|21350.75|21471.95|21351.95|21470.35|21350.35|10
1633690250000|2021-10-08 10:50:50|21471.24|21351.24|21471.36|21351.36|21471.43|21351.43|21470.29|21350.29|10
1633690260000|2021-10-08 10:51:00|21471.45|21351.45|21469.36|21349.36|21471.45|21351.45|21469.36|21349.36|10
1633690270000|2021-10-08 10:51:10|21468.87|21348.87|21466.5|21346.5|21469.26|21349.26|21466.17|21346.17|10
1633690280000|2021-10-08 10:51:20|21466.94|21346.94|21467.03|21347.03|21467.35|21347.35|21465.84|21345.84|9
1633690290000|2021-10-08 10:51:30|21467.09|21347.09|21467.19|21347.19|21467.33|21347.33|21466.32|21346.32|10
1633690300000|2021-10-08 10:51:40|21466.26|21346.26|21465.93|21345.93|21466.26|21346.26|21465.14|21345.14|8
1633690310000|2021-10-08 10:51:50|21466.07|21346.07|21463.5|21343.5|21466.07|21346.07|21463.45|21343.45|9
1633690320000|2021-10-08 10:52:00|21463.37|21343.37|21462.54|21342.54|21463.37|21343.37|21462.47|21342.47|10
1633690330000|2021-10-08 10:52:10|21462.25|21342.25|21462.7|21342.7|21463.81|21343.81|21462.25|21342.25|10
1633690340000|2021-10-08 10:52:20|21463.02|21343.02|21460.43|21340.43|21463.02|21343.02|21460.03|21340.03|10
1633690350000|2021-10-08 10:52:30|21460.5|21340.5|21465.58|21345.58|21465.58|21345.58|21460.5|21340.5|10
1633690360000|2021-10-08 10:52:40|21465.35|21345.35|21467.26|21347.26|21468.01|21348.01|21465.35|21345.35|10
1633690370000|2021-10-08 10:52:50|21468.01|21348.01|21469.63|21349.63|21469.63|21349.63|21467.12|21347.12|10
1633690380000|2021-10-08 10:53:00|21469.37|21349.37|21472.7|21352.7|21472.7|21352.7|21469.37|21349.37|10
1633690390000|2021-10-08 10:53:10|21472.83|21352.83|21474.49|21354.49|21474.82|21354.82|21472.83|21352.83|10
1633690400000|2021-10-08 10:53:20|21474.86|21354.86|21473.58|21353.58|21474.92|21354.92|21473.58|21353.58|9
1633690410000|2021-10-08 10:53:30|21473.5|21353.5|21477.74|21357.74|21477.74|21357.74|21473.5|21353.5|10
1633690420000|2021-10-08 10:53:40|21477.6|21357.6|21478.39|21358.39|21478.45|21358.45|21477.6|21357.6|7
1633690430000|2021-10-08 10:53:50|21479.22|21359.22|21479.88|21359.88|21479.93|21359.93|21479.22|21359.22|10
1633690440000|2021-10-08 10:54:00|21479.58|21359.58|21479.62|21359.62|21479.62|21359.62|21478.38|21358.38|9
1633690450000|2021-10-08 10:54:10|21479.04|21359.04|21482.29|21362.29|21482.29|21362.29|21479.04|21359.04|10
1633690460000|2021-10-08 10:54:20|21482.51|21362.51|21482.68|21362.68|21483.3|21363.3|21482.51|21362.51|10
1633690470000|2021-10-08 10:54:30|21482.79|21362.79|21482.57|21362.57|21483.68|21363.68|21482.57|21362.57|9
1633690480000|2021-10-08 10:54:40|21482.49|21362.49|21482.23|21362.23|21483.26|21363.26|21482.23|21362.23|9
1633690490000|2021-10-08 10:54:50|21483.13|21363.13|21483.34|21363.34|21483.34|21363.34|21482.88|21362.88|9
1633690500000|2021-10-08 10:55:00|21483.63|21363.63|21482.89|21362.89|21483.91|21363.91|21482.57|21362.57|9
1633690510000|2021-10-08 10:55:10|21482.97|21362.97|21482.92|21362.92|21482.97|21362.97|21481.76|21361.76|10
1633690520000|2021-10-08 10:55:20|21482.34|21362.34|21483.8|21363.8|21483.82|21363.82|21482.34|21362.34|10
1633690530000|2021-10-08 10:55:30|21483.96|21363.96|21488.67|21368.67|21488.83|21368.83|21483.83|21363.83|10
1633690540000|2021-10-08 10:55:40|21488.63|21368.63|21488.95|21368.95|21489.47|21369.47|21488.5|21368.5|10
1633690550000|2021-10-08 10:55:50|21488.63|21368.63|21493.62|21373.62|21493.62|21373.62|21488.63|21368.63|10
1633690560000|2021-10-08 10:56:00|21492.95|21372.95|21492.42|21372.42|21494.01|21374.01|21492.42|21372.42|10
1633690570000|2021-10-08 10:56:10|21492.82|21372.82|21491.89|21371.89|21492.82|21372.82|21491.89|21371.89|10
1633690580000|2021-10-08 10:56:20|21492.2|21372.2|21492.1|21372.1|21492.54|21372.54|21490.99|21370.99|10
1633690590000|2021-10-08 10:56:30|21492.15|21372.15|21490.63|21370.63|21492.17|21372.17|21490.63|21370.63|9
1633690600000|2021-10-08 10:56:40|21490.35|21370.35|21488.11|21368.11|21490.35|21370.35|21488.11|21368.11|10
1633690610000|2021-10-08 10:56:50|21488.04|21368.04|21487.55|21367.55|21488.37|21368.37|21487.22|21367.22|9
1633690620000|2021-10-08 10:57:00|21487.92|21367.92|21486.78|21366.78|21487.98|21367.98|21486.78|21366.78|10
1633690630000|2021-10-08 10:57:10|21486.32|21366.32|21486.8|21366.8|21487.16|21367.16|21486.11|21366.11|10
1633690640000|2021-10-08 10:57:20|21486.1|21366.1|21484.27|21364.27|21486.13|21366.13|21484.27|21364.27|9
1633690650000|2021-10-08 10:57:30|21483.9|21363.9|21483.54|21363.54|21483.9|21363.9|21482.02|21362.02|10
1633690660000|2021-10-08 10:57:40|21483.76|21363.76|21482.55|21362.55|21483.94|21363.94|21482.55|21362.55|10
1633690670000|2021-10-08 10:57:50|21482.79|21362.79|21480.43|21360.43|21482.79|21362.79|21480.43|21360.43|10
1633690680000|2021-10-08 10:58:00|21479.92|21359.92|21477.31|21357.31|21479.92|21359.92|21477.2|21357.2|10
1633690690000|2021-10-08 10:58:10|21477.01|21357.01|21476.97|21356.97|21477.71|21357.71|21476.78|21356.78|8
1633690700000|2021-10-08 10:58:20|21477.15|21357.15|21476.07|21356.07|21477.47|21357.47|21476.07|21356.07|8
1633690710000|2021-10-08 10:58:30|21476.72|21356.72|21478.48|21358.48|21479.09|21359.09|21476.72|21356.72|10
1633690720000|2021-10-08 10:58:40|21479.74|21359.74|21482.68|21362.68|21482.68|21362.68|21479.57|21359.57|10
1633690730000|2021-10-08 10:58:50|21482.79|21362.79|21482.3|21362.3|21482.79|21362.79|21481.91|21361.91|9
1633690740000|2021-10-08 10:59:00|21482.27|21362.27|21481.55|21361.55|21482.44|21362.44|21481.4|21361.4|8
1633690750000|2021-10-08 10:59:10|21482.47|21362.47|21477.66|21357.66|21482.47|21362.47|21477.66|21357.66|10
1633690760000|2021-10-08 10:59:20|21477.67|21357.67|21474.41|21354.41|21477.67|21357.67|21474.41|21354.41|9
1633690770000|2021-10-08 10:59:30|21472.86|21352.86|21469.4|21349.4|21472.86|21352.86|21469.4|21349.4|10
1633690780000|2021-10-08 10:59:40|21468.61|21348.61|21458.77|21338.77|21468.86|21348.86|21458.59|21338.59|10
1633690790000|2021-10-08 10:59:50|21458.53|21338.53|21455.5|21335.5|21458.53|21338.53|21454.54|21334.54|10
1633690800000|2021-10-08 11:00:00|21455.27|21335.27|21457.15|21337.15|21457.15|21337.15|21455.27|21335.27|10
1633690810000|2021-10-08 11:00:10|21458.09|21338.09|21462.86|21342.86|21462.86|21342.86|21457.83|21337.83|10
1633690820000|2021-10-08 11:00:20|21462.79|21342.79|21464.84|21344.84|21465.98|21345.98|21462.79|21342.79|10
1633690830000|2021-10-08 11:00:30|21464.56|21344.56|21466.58|21346.58|21466.58|21346.58|21464.56|21344.56|10
1633690840000|2021-10-08 11:00:40|21467.05|21347.05|21464.97|21344.97|21467.05|21347.05|21464.97|21344.97|8
1633690850000|2021-10-08 11:00:50|21465.88|21345.88|21468.92|21348.92|21468.92|21348.92|21464.94|21344.94|10
1633690860000|2021-10-08 11:01:00|21469.14|21349.14|21475.85|21355.85|21475.85|21355.85|21469.14|21349.14|10
1633690870000|2021-10-08 11:01:10|21476.08|21356.08|21479.88|21359.88|21480.56|21360.56|21476.08|21356.08|10
1633690880000|2021-10-08 11:01:20|21480.87|21360.87|21487|21367|21487|21367|21480.87|21360.87|10
1633690890000|2021-10-08 11:01:30|21486.71|21366.71|21488.42|21368.42|21488.47|21368.47|21485.53|21365.53|10
1633690900000|2021-10-08 11:01:40|21488.69|21368.69|21487.05|21367.05|21490.36|21370.36|21486.95|21366.95|10
1633690910000|2021-10-08 11:01:50|21487.25|21367.25|21483.82|21363.82|21487.25|21367.25|21483.69|21363.69|10
1633690920000|2021-10-08 11:02:00|21482.38|21362.38|21481.61|21361.61|21482.38|21362.38|21480.79|21360.79|10
1633690930000|2021-10-08 11:02:10|21482.6|21362.6|21480.31|21360.31|21482.6|21362.6|21479.86|21359.86|9
1633690940000|2021-10-08 11:02:20|21479.57|21359.57|21477.76|21357.76|21479.57|21359.57|21477.23|21357.23|10
1633690950000|2021-10-08 11:02:30|21476.14|21356.14|21473.66|21353.66|21476.14|21356.14|21473.42|21353.42|10
1633690960000|2021-10-08 11:02:40|21473.61|21353.61|21470.3|21350.3|21474.12|21354.12|21470.3|21350.3|10
1633690970000|2021-10-08 11:02:50|21469.95|21349.95|21469.55|21349.55|21469.95|21349.95|21468.65|21348.65|9
1633690980000|2021-10-08 11:03:00|21469.48|21349.48|21467.75|21347.75|21469.48|21349.48|21467.75|21347.75|10
1633690990000|2021-10-08 11:03:10|21467.25|21347.25|21467.07|21347.07|21467.25|21347.25|21466.48|21346.48|10
1633691000000|2021-10-08 11:03:20|21466.71|21346.71|21463.95|21343.95|21466.71|21346.71|21462.84|21342.84|10
1633691010000|2021-10-08 11:03:30|21463.08|21343.08|21460.07|21340.07|21463.15|21343.15|21460.07|21340.07|10
1633691020000|2021-10-08 11:03:40|21460.35|21340.35|21457.51|21337.51|21460.35|21340.35|21457.51|21337.51|9
1633691030000|2021-10-08 11:03:50|21457.66|21337.66|21454.05|21334.05|21458.22|21338.22|21453.93|21333.93|9
1633691040000|2021-10-08 11:04:00|21453.92|21333.92|21452.63|21332.63|21453.92|21333.92|21451.94|21331.94|10
1633691050000|2021-10-08 11:04:10|21452.49|21332.49|21453.88|21333.88|21454.16|21334.16|21452.49|21332.49|10
1633691060000|2021-10-08 11:04:20|21453.84|21333.84|21455.31|21335.31|21455.53|21335.53|21453.81|21333.81|10
1633691070000|2021-10-08 11:04:30|21455.25|21335.25|21456.43|21336.43|21456.43|21336.43|21455.07|21335.07|10
1633691080000|2021-10-08 11:04:40|21455.06|21335.06|21451.43|21331.43|21455.06|21335.06|21451.43|21331.43|10
1633691090000|2021-10-08 11:04:50|21451.24|21331.24|21450.66|21330.66|21452.24|21332.24|21450.37|21330.37|10
1633691100000|2021-10-08 11:05:00|21450.43|21330.43|21447.95|21327.95|21450.88|21330.88|21447.82|21327.82|10
1633691110000|2021-10-08 11:05:10|21447.74|21327.74|21446.96|21326.96|21447.74|21327.74|21446.36|21326.36|10
1633691120000|2021-10-08 11:05:20|21446.27|21326.27|21442.95|21322.95|21446.27|21326.27|21442.95|21322.95|10
1633691130000|2021-10-08 11:05:30|21442.47|21322.47|21440.03|21320.03|21442.47|21322.47|21439.86|21319.86|10
1633691140000|2021-10-08 11:05:40|21439.71|21319.71|21436.72|21316.72|21439.75|21319.75|21436.72|21316.72|10
1633691150000|2021-10-08 11:05:50|21436.62|21316.62|21433.2|21313.2|21436.62|21316.62|21433.2|21313.2|10
1633691160000|2021-10-08 11:06:00|21433.11|21313.11|21438.36|21318.36|21438.36|21318.36|21432.6|21312.6|10
1633691170000|2021-10-08 11:06:10|21439.03|21319.03|21449.96|21329.96|21450.16|21330.16|21439.03|21319.03|10
1633691180000|2021-10-08 11:06:20|21450.48|21330.48|21452.51|21332.51|21454.46|21334.46|21450.48|21330.48|10
1633691190000|2021-10-08 11:06:30|21452.59|21332.59|21450.2|21330.2|21452.66|21332.66|21450.2|21330.2|9
1633691200000|2021-10-08 11:06:40|21450.09|21330.09|21449.77|21329.77|21450.54|21330.54|21449.77|21329.77|10
1633691210000|2021-10-08 11:06:50|21449.7|21329.7|21458.6|21338.6|21458.6|21338.6|21449.43|21329.43|10
1633691220000|2021-10-08 11:07:00|21463.36|21343.36|21469.7|21349.7|21469.7|21349.7|21463.17|21343.17|10
1633691230000|2021-10-08 11:07:10|21471.15|21351.15|21473.92|21353.92|21475.15|21355.15|21471.15|21351.15|10
1633691240000|2021-10-08 11:07:20|21473.72|21353.72|21476.12|21356.12|21476.68|21356.68|21473.72|21353.72|10
1633691250000|2021-10-08 11:07:30|21475.02|21355.02|21479.06|21359.06|21479.08|21359.08|21475.02|21355.02|10
1633691260000|2021-10-08 11:07:40|21479.91|21359.91|21483.94|21363.94|21483.94|21363.94|21479.91|21359.91|9
1633691270000|2021-10-08 11:07:50|21484.02|21364.02|21485.41|21365.41|21485.44|21365.44|21484.02|21364.02|9
1633691280000|2021-10-08 11:08:00|21486.14|21366.14|21486.07|21366.07|21486.14|21366.14|21485.45|21365.45|10
1633691290000|2021-10-08 11:08:10|21485.96|21365.96|21484.32|21364.32|21486.68|21366.68|21484.09|21364.09|10
1633691300000|2021-10-08 11:08:20|21484.33|21364.33|21482.82|21362.82|21484.39|21364.39|21481.95|21361.95|10
1633691310000|2021-10-08 11:08:30|21482.34|21362.34|21481.19|21361.19|21482.75|21362.75|21480.44|21360.44|10
1633691320000|2021-10-08 11:08:40|21480.54|21360.54|21483.72|21363.72|21483.72|21363.72|21480.54|21360.54|10
1633691330000|2021-10-08 11:08:50|21483.12|21363.12|21481|21361|21483.12|21363.12|21480.44|21360.44|10
1633691340000|2021-10-08 11:09:00|21480.83|21360.83|21482.27|21362.27|21482.36|21362.36|21480.83|21360.83|10
1633691350000|2021-10-08 11:09:10|21481.77|21361.77|21481.44|21361.44|21482.3|21362.3|21481.26|21361.26|10
1633691360000|2021-10-08 11:09:20|21481.27|21361.27|21483.73|21363.73|21483.93|21363.93|21480.97|21360.97|10
1633691370000|2021-10-08 11:09:30|21483.43|21363.43|21485.21|21365.21|21485.62|21365.62|21483.43|21363.43|9
1633691380000|2021-10-08 11:09:40|21485.76|21365.76|21488.89|21368.89|21489.74|21369.74|21485.29|21365.29|10
1633691390000|2021-10-08 11:09:50|21488.6|21368.6|21487.99|21367.99|21489.7|21369.7|21487.13|21367.13|10
1633691400000|2021-10-08 11:10:00|21486.97|21366.97|21484.02|21364.02|21486.97|21366.97|21484.02|21364.02|10
1633691410000|2021-10-08 11:10:10|21483.78|21363.78|21484.76|21364.76|21484.76|21364.76|21482.99|21362.99|9
1633691420000|2021-10-08 11:10:20|21484.06|21364.06|21486.49|21366.49|21487.66|21367.66|21484.06|21364.06|10
1633691430000|2021-10-08 11:10:30|21487.06|21367.06|21488.71|21368.71|21489.35|21369.35|21487.06|21367.06|10
1633691440000|2021-10-08 11:10:40|21488.77|21368.77|21490.18|21370.18|21490.29|21370.29|21488.77|21368.77|9
1633691450000|2021-10-08 11:10:50|21489.91|21369.91|21487.77|21367.77|21490.2|21370.2|21487.77|21367.77|10
1633691460000|2021-10-08 11:11:00|21488.05|21368.05|21487.32|21367.32|21488.49|21368.49|21487.13|21367.13|10
1633691470000|2021-10-08 11:11:10|21487.14|21367.14|21481.75|21361.75|21487.14|21367.14|21481.61|21361.61|10
1633691480000|2021-10-08 11:11:20|21481.89|21361.89|21477.85|21357.85|21481.89|21361.89|21477.73|21357.73|10
1633691490000|2021-10-08 11:11:30|21477.33|21357.33|21474.92|21354.92|21478.15|21358.15|21474.92|21354.92|10
1633691500000|2021-10-08 11:11:40|21474.96|21354.96|21475.29|21355.29|21475.29|21355.29|21473.9|21353.9|10
1633691510000|2021-10-08 11:11:50|21474.11|21354.11|21467.03|21347.03|21474.11|21354.11|21467.03|21347.03|10
1633691520000|2021-10-08 11:12:00|21466.39|21346.39|21458.97|21338.97|21466.49|21346.49|21458.97|21338.97|9
1633691530000|2021-10-08 11:12:10|21458.09|21338.09|21458.23|21338.23|21459.21|21339.21|21457.97|21337.97|10
1633691540000|2021-10-08 11:12:20|21458.25|21338.25|21463.36|21343.36|21463.44|21343.44|21458.25|21338.25|10
1633691550000|2021-10-08 11:12:30|21463.5|21343.5|21467|21347|21467|21347|21463.5|21343.5|10
1633691560000|2021-10-08 11:12:40|21467.33|21347.33|21473.63|21353.63|21473.63|21353.63|21467.33|21347.33|10
1633691570000|2021-10-08 11:12:50|21473.95|21353.95|21474.78|21354.78|21475.44|21355.44|21473.73|21353.73|10
1633691580000|2021-10-08 11:13:00|21474.67|21354.67|21471.39|21351.39|21474.67|21354.67|21471.26|21351.26|10
1633691590000|2021-10-08 11:13:10|21471.24|21351.24|21471.59|21351.59|21471.61|21351.61|21469.94|21349.94|10
1633691600000|2021-10-08 11:13:20|21470.69|21350.69|21471.5|21351.5|21471.86|21351.86|21470.51|21350.51|10
1633691610000|2021-10-08 11:13:30|21471.11|21351.11|21470.94|21350.94|21471.11|21351.11|21470.19|21350.19|9
1633691620000|2021-10-08 11:13:40|21470.59|21350.59|21469.59|21349.59|21470.59|21350.59|21468.08|21348.08|10
1633691630000|2021-10-08 11:13:50|21469.12|21349.12|21467.27|21347.27|21469.12|21349.12|21466.74|21346.74|10
1633691640000|2021-10-08 11:14:00|21465.7|21345.7|21464.98|21344.98|21465.86|21345.86|21463.3|21343.3|10
1633691650000|2021-10-08 11:14:10|21465.28|21345.28|21465.91|21345.91|21466.1|21346.1|21465.28|21345.28|10
1633691660000|2021-10-08 11:14:20|21466.29|21346.29|21468.69|21348.69|21468.69|21348.69|21466.29|21346.29|10
1633691670000|2021-10-08 11:14:30|21468.94|21348.94|21469.46|21349.46|21469.75|21349.75|21468.64|21348.64|10
1633691680000|2021-10-08 11:14:40|21469.77|21349.77|21470.26|21350.26|21471.13|21351.13|21469.54|21349.54|9
1633691690000|2021-10-08 11:14:50|21470.71|21350.71|21470.02|21350.02|21470.71|21350.71|21470.02|21350.02|9
1633691700000|2021-10-08 11:15:00|21469.83|21349.83|21472.62|21352.62|21473.4|21353.4|21469.83|21349.83|10
1633691710000|2021-10-08 11:15:10|21472.56|21352.56|21472.31|21352.31|21473.34|21353.34|21471.96|21351.96|9
1633691720000|2021-10-08 11:15:20|21472.14|21352.14|21470.22|21350.22|21472.62|21352.62|21470.22|21350.22|10
1633691730000|2021-10-08 11:15:30|21469.16|21349.16|21470.52|21350.52|21470.62|21350.62|21469.16|21349.16|10
1633691740000|2021-10-08 11:15:40|21470.57|21350.57|21470.56|21350.56|21470.8|21350.8|21470.48|21350.48|9
1633691750000|2021-10-08 11:15:50|21470.72|21350.72|21471.79|21351.79|21471.79|21351.79|21470.56|21350.56|10
1633691760000|2021-10-08 11:16:00|21472.04|21352.04|21475.85|21355.85|21475.91|21355.91|21472.04|21352.04|10
1633691770000|2021-10-08 11:16:10|21477.37|21357.37|21482.4|21362.4|21482.4|21362.4|21477.37|21357.37|10
1633691780000|2021-10-08 11:16:20|21484.79|21364.79|21489.26|21369.26|21489.26|21369.26|21484.79|21364.79|10
1633691790000|2021-10-08 11:16:30|21491.23|21371.23|21492.82|21372.82|21493.03|21373.03|21491.04|21371.04|10
1633691800000|2021-10-08 11:16:40|21492.72|21372.72|21493.9|21373.9|21494.47|21374.47|21492.72|21372.72|10
1633691810000|2021-10-08 11:16:50|21494.21|21374.21|21498.11|21378.11|21498.11|21378.11|21492.93|21372.93|10
1633691820000|2021-10-08 11:17:00|21497.89|21377.89|21498.45|21378.45|21499.67|21379.67|21497.89|21377.89|10
1633691830000|2021-10-08 11:17:10|21498.27|21378.27|21500.53|21380.53|21500.66|21380.66|21498.27|21378.27|9
1633691840000|2021-10-08 11:17:20|21498.8|21378.8|21496.93|21376.93|21499.87|21379.87|21496.93|21376.93|10
1633691850000|2021-10-08 11:17:30|21496.44|21376.44|21494.47|21374.47|21496.53|21376.53|21494.42|21374.42|10
1633691860000|2021-10-08 11:17:40|21494.76|21374.76|21494.48|21374.48|21494.87|21374.87|21494.17|21374.17|10
1633691870000|2021-10-08 11:17:50|21495.2|21375.2|21494.26|21374.26|21495.22|21375.22|21494.26|21374.26|9
1633691880000|2021-10-08 11:18:00|21494.15|21374.15|21491.17|21371.17|21495.06|21375.06|21491.17|21371.17|10
1633691890000|2021-10-08 11:18:10|21490.78|21370.78|21485.24|21365.24|21490.78|21370.78|21485.24|21365.24|10
1633691900000|2021-10-08 11:18:20|21484.98|21364.98|21484.28|21364.28|21485.72|21365.72|21484.22|21364.22|10
1633691910000|2021-10-08 11:18:30|21484.93|21364.93|21485.08|21365.08|21485.08|21365.08|21483.37|21363.37|10
1633691920000|2021-10-08 11:18:40|21485.06|21365.06|21485.75|21365.75|21486.12|21366.12|21484.48|21364.48|10
1633691930000|2021-10-08 11:18:50|21486.21|21366.21|21485.96|21365.96|21486.21|21366.21|21484.76|21364.76|10
1633691940000|2021-10-08 11:19:00|21486.4|21366.4|21484.95|21364.95|21486.4|21366.4|21484.94|21364.94|10
1633691950000|2021-10-08 11:19:10|21483.95|21363.95|21486.55|21366.55|21486.86|21366.86|21483.95|21363.95|10
1633691960000|2021-10-08 11:19:20|21486.77|21366.77|21485.82|21365.82|21486.77|21366.77|21485.45|21365.45|9
1633691970000|2021-10-08 11:19:30|21486.01|21366.01|21487.35|21367.35|21488.03|21368.03|21486.01|21366.01|10
1633691980000|2021-10-08 11:19:40|21488.37|21368.37|21490.36|21370.36|21490.47|21370.47|21488.35|21368.35|10
1633691990000|2021-10-08 11:19:50|21490.28|21370.28|21490.63|21370.63|21491.21|21371.21|21489.64|21369.64|9
1633692000000|2021-10-08 11:20:00|21490.44|21370.44|21489.42|21369.42|21490.48|21370.48|21489.42|21369.42|9
1633692010000|2021-10-08 11:20:10|21488.6|21368.6|21490.58|21370.58|21490.58|21370.58|21488.6|21368.6|9
1633692020000|2021-10-08 11:20:20|21490.67|21370.67|21488.06|21368.06|21490.97|21370.97|21488.06|21368.06|10
1633692030000|2021-10-08 11:20:30|21488.23|21368.23|21490.05|21370.05|21490.05|21370.05|21488.23|21368.23|9
1633692040000|2021-10-08 11:20:40|21489.91|21369.91|21489.49|21369.49|21489.91|21369.91|21489.31|21369.31|8
1633692050000|2021-10-08 11:20:50|21489.34|21369.34|21491.19|21371.19|21491.19|21371.19|21489.34|21369.34|10
1633692060000|2021-10-08 11:21:00|21491.2|21371.2|21488.64|21368.64|21491.25|21371.25|21488.64|21368.64|8
1633692070000|2021-10-08 11:21:10|21488.59|21368.59|21486.25|21366.25|21488.59|21368.59|21486.2|21366.2|10
1633692080000|2021-10-08 11:21:20|21486.75|21366.75|21486.73|21366.73|21487.21|21367.21|21486.35|21366.35|10
1633692090000|2021-10-08 11:21:30|21486.85|21366.85|21485.14|21365.14|21486.85|21366.85|21485.12|21365.12|10
1633692100000|2021-10-08 11:21:40|21485.33|21365.33|21484.67|21364.67|21486.46|21366.46|21484.67|21364.67|10
1633692110000|2021-10-08 11:21:50|21484.5|21364.5|21484.32|21364.32|21485.93|21365.93|21484.32|21364.32|10
1633692120000|2021-10-08 11:22:00|21484.47|21364.47|21486.14|21366.14|21486.53|21366.53|21484.47|21364.47|8
1633692130000|2021-10-08 11:22:10|21486.55|21366.55|21486.28|21366.28|21486.55|21366.55|21485.59|21365.59|10
1633692140000|2021-10-08 11:22:20|21486.11|21366.11|21487.01|21367.01|21487.94|21367.94|21486.11|21366.11|9
1633692150000|2021-10-08 11:22:30|21487.95|21367.95|21487.77|21367.77|21488.78|21368.78|21487.43|21367.43|8
1633692160000|2021-10-08 11:22:40|21487.75|21367.75|21488.63|21368.63|21489.52|21369.52|21487.71|21367.71|10
1633692170000|2021-10-08 11:22:50|21487.76|21367.76|21487.62|21367.62|21488.01|21368.01|21487.59|21367.59|10
1633692180000|2021-10-08 11:23:00|21487.8|21367.8|21486.74|21366.74|21488.58|21368.58|21486.45|21366.45|10
1633692190000|2021-10-08 11:23:10|21486.48|21366.48|21485.79|21365.79|21486.48|21366.48|21484.97|21364.97|9
1633692200000|2021-10-08 11:23:20|21485|21365|21482|21362|21485|21365|21482|21362|10
1633692210000|2021-10-08 11:23:30|21481.96|21361.96|21484.16|21364.16|21484.16|21364.16|21481.96|21361.96|10
1633692220000|2021-10-08 11:23:40|21484.27|21364.27|21485.38|21365.38|21485.45|21365.45|21484.23|21364.23|10
1633692230000|2021-10-08 11:23:50|21485.35|21365.35|21485.61|21365.61|21485.74|21365.74|21484.18|21364.18|9
1633692240000|2021-10-08 11:24:00|21485.71|21365.71|21485.39|21365.39|21485.97|21365.97|21485.39|21365.39|10
1633692250000|2021-10-08 11:24:10|21485.53|21365.53|21482.02|21362.02|21485.91|21365.91|21482.02|21362.02|10
1633692260000|2021-10-08 11:24:20|21481.62|21361.62|21478.84|21358.84|21481.95|21361.95|21478.84|21358.84|10
1633692270000|2021-10-08 11:24:30|21479.24|21359.24|21480.44|21360.44|21480.76|21360.76|21479.24|21359.24|10
1633692280000|2021-10-08 11:24:40|21480.58|21360.58|21481.38|21361.38|21481.87|21361.87|21480.13|21360.13|10
1633692290000|2021-10-08 11:24:50|21481.44|21361.44|21481.27|21361.27|21482.33|21362.33|21480.8|21360.8|9
1633692300000|2021-10-08 11:25:00|21481.44|21361.44|21480.2|21360.2|21481.44|21361.44|21480.2|21360.2|10
1633692310000|2021-10-08 11:25:10|21479.7|21359.7|21476.17|21356.17|21479.76|21359.76|21476.17|21356.17|10
1633692320000|2021-10-08 11:25:20|21474.59|21354.59|21474.21|21354.21|21474.59|21354.59|21473.9|21353.9|9
1633692330000|2021-10-08 11:25:30|21474.12|21354.12|21471.39|21351.39|21474.12|21354.12|21471.39|21351.39|10
1633692340000|2021-10-08 11:25:40|21471.23|21351.23|21472.63|21352.63|21472.63|21352.63|21470.56|21350.56|10
1633692350000|2021-10-08 11:25:50|21472.53|21352.53|21475.04|21355.04|21475.3|21355.3|21472.53|21352.53|10
1633692360000|2021-10-08 11:26:00|21475.36|21355.36|21479.32|21359.32|21479.42|21359.42|21475.36|21355.36|10
1633692370000|2021-10-08 11:26:10|21478.7|21358.7|21475.53|21355.53|21478.7|21358.7|21475.53|21355.53|10
1633692380000|2021-10-08 11:26:20|21475.03|21355.03|21474.9|21354.9|21475.42|21355.42|21474.54|21354.54|10
1633692390000|2021-10-08 11:26:30|21474.7|21354.7|21477.82|21357.82|21477.88|21357.88|21474.7|21354.7|10
1633692400000|2021-10-08 11:26:40|21477.5|21357.5|21474.35|21354.35|21477.5|21357.5|21474.35|21354.35|10
1633692410000|2021-10-08 11:26:50|21474.37|21354.37|21473.26|21353.26|21474.37|21354.37|21473.23|21353.23|10
1633692420000|2021-10-08 11:27:00|21473.03|21353.03|21471.74|21351.74|21473.03|21353.03|21471.74|21351.74|9
1633692430000|2021-10-08 11:27:10|21471.02|21351.02|21469.24|21349.24|21471.02|21351.02|21468.92|21348.92|10
1633692440000|2021-10-08 11:27:20|21469.41|21349.41|21464.98|21344.98|21469.41|21349.41|21464.98|21344.98|9
1633692450000|2021-10-08 11:27:30|21464.77|21344.77|21463.88|21343.88|21465.34|21345.34|21463.88|21343.88|10
1633692460000|2021-10-08 11:27:40|21463.86|21343.86|21460.35|21340.35|21464.77|21344.77|21460.35|21340.35|10
1633692470000|2021-10-08 11:27:50|21460.08|21340.08|21460.37|21340.37|21460.91|21340.91|21459.54|21339.54|10
1633692480000|2021-10-08 11:28:00|21460.09|21340.09|21460.64|21340.64|21460.64|21340.64|21458.92|21338.92|9
1633692490000|2021-10-08 11:28:10|21460.63|21340.63|21461.35|21341.35|21461.48|21341.48|21460.52|21340.52|9
1633692500000|2021-10-08 11:28:20|21461.37|21341.37|21461.74|21341.74|21462.26|21342.26|21461.37|21341.37|9
1633692510000|2021-10-08 11:28:30|21461.78|21341.78|21464.25|21344.25|21464.25|21344.25|21461.37|21341.37|10
1633692520000|2021-10-08 11:28:40|21464.09|21344.09|21461.72|21341.72|21464.09|21344.09|21460.75|21340.75|10
1633692530000|2021-10-08 11:28:50|21462.23|21342.23|21462.65|21342.65|21462.65|21342.65|21461.56|21341.56|10
1633692540000|2021-10-08 11:29:00|21463.03|21343.03|21463.28|21343.28|21463.99|21343.99|21463.03|21343.03|8
1633692550000|2021-10-08 11:29:10|21462.49|21342.49|21463.15|21343.15|21463.44|21343.44|21462.03|21342.03|10
1633692560000|2021-10-08 11:29:20|21463.14|21343.14|21464.03|21344.03|21464.03|21344.03|21462.73|21342.73|9
1633692570000|2021-10-08 11:29:30|21464.34|21344.34|21464.02|21344.02|21465.82|21345.82|21463.15|21343.15|10
1633692580000|2021-10-08 11:29:40|21464.08|21344.08|21464.71|21344.71|21464.93|21344.93|21464.08|21344.08|10
1633692590000|2021-10-08 11:29:50|21464.58|21344.58|21463.22|21343.22|21464.58|21344.58|21463.21|21343.21|10
1633692600000|2021-10-08 11:30:00|21463.74|21343.74|21465.68|21345.68|21465.68|21345.68|21462.95|21342.95|10
1633692610000|2021-10-08 11:30:10|21465.77|21345.77|21468.74|21348.74|21468.74|21348.74|21465.77|21345.77|10
1633692620000|2021-10-08 11:30:20|21468.84|21348.84|21473.73|21353.73|21473.73|21353.73|21468.84|21348.84|10
1633692630000|2021-10-08 11:30:30|21473.53|21353.53|21473.21|21353.21|21473.68|21353.68|21472.67|21352.67|7
1633692640000|2021-10-08 11:30:40|21473.26|21353.26|21470.67|21350.67|21473.26|21353.26|21470.67|21350.67|10
1633692650000|2021-10-08 11:30:50|21470.9|21350.9|21467.48|21347.48|21470.9|21350.9|21467.48|21347.48|10
1633692660000|2021-10-08 11:31:00|21467|21347|21464.89|21344.89|21467.39|21347.39|21464.89|21344.89|10
1633692670000|2021-10-08 11:31:10|21465.11|21345.11|21464.15|21344.15|21465.11|21345.11|21464.15|21344.15|8
1633692680000|2021-10-08 11:31:20|21463.26|21343.26|21465.58|21345.58|21465.58|21345.58|21463.26|21343.26|10
1633692690000|2021-10-08 11:31:30|21465.24|21345.24|21462.48|21342.48|21465.39|21345.39|21462.48|21342.48|10
1633692700000|2021-10-08 11:31:40|21462.4|21342.4|21455.27|21335.27|21462.4|21342.4|21455.27|21335.27|10
1633692710000|2021-10-08 11:31:50|21455.42|21335.42|21450.69|21330.69|21455.42|21335.42|21450.69|21330.69|10
1633692720000|2021-10-08 11:32:00|21451.24|21331.24|21449.94|21329.94|21451.24|21331.24|21449.5|21329.5|10
1633692730000|2021-10-08 11:32:10|21450.05|21330.05|21440.2|21320.2|21450.05|21330.05|21440.2|21320.2|10
1633692740000|2021-10-08 11:32:20|21439.95|21319.95|21439.99|21319.99|21440.34|21320.34|21439.21|21319.21|10
1633692750000|2021-10-08 11:32:30|21438.97|21318.97|21435.28|21315.28|21439.04|21319.04|21435.15|21315.15|10
1633692760000|2021-10-08 11:32:40|21434.1|21314.1|21432.43|21312.43|21434.49|21314.49|21432.43|21312.43|10
1633692770000|2021-10-08 11:32:50|21432.33|21312.33|21432.5|21312.5|21433.33|21313.33|21431.94|21311.94|10
1633692780000|2021-10-08 11:33:00|21432.98|21312.98|21429.52|21309.52|21432.98|21312.98|21429.52|21309.52|10
1633692790000|2021-10-08 11:33:10|21429.93|21309.93|21440.56|21320.56|21440.56|21320.56|21429.93|21309.93|10
1633692800000|2021-10-08 11:33:20|21439.97|21319.97|21442.23|21322.23|21442.23|21322.23|21439.96|21319.96|10
1633692810000|2021-10-08 11:33:30|21441.48|21321.48|21446.03|21326.03|21446.03|21326.03|21441.48|21321.48|10
1633692820000|2021-10-08 11:33:40|21446.98|21326.98|21447.53|21327.53|21447.67|21327.67|21446.62|21326.62|10
1633692830000|2021-10-08 11:33:50|21447.48|21327.48|21446.84|21326.84|21447.72|21327.72|21446.84|21326.84|10
1633692840000|2021-10-08 11:34:00|21446.59|21326.59|21443.53|21323.53|21446.59|21326.59|21443.53|21323.53|10
1633692850000|2021-10-08 11:34:10|21443.63|21323.63|21440.1|21320.1|21444.54|21324.54|21440.1|21320.1|10
1633692860000|2021-10-08 11:34:20|21439.63|21319.63|21433.09|21313.09|21440.12|21320.12|21433.09|21313.09|10
1633692870000|2021-10-08 11:34:30|21433.69|21313.69|21427.95|21307.95|21433.71|21313.71|21427.95|21307.95|10
1633692880000|2021-10-08 11:34:40|21427.5|21307.5|21424.73|21304.73|21427.5|21307.5|21424.68|21304.68|10
1633692890000|2021-10-08 11:34:50|21424.47|21304.47|21417.17|21297.17|21424.47|21304.47|21417.17|21297.17|8
1633692900000|2021-10-08 11:35:00|21417.23|21297.23|21414.28|21294.28|21417.23|21297.23|21413.95|21293.95|10
1633692910000|2021-10-08 11:35:10|21412.85|21292.85|21412.05|21292.05|21412.85|21292.85|21411.59|21291.59|10
1633692920000|2021-10-08 11:35:20|21412.23|21292.23|21414.63|21294.63|21414.74|21294.74|21412.23|21292.23|10
1633692930000|2021-10-08 11:35:30|21415.17|21295.17|21417.51|21297.51|21417.51|21297.51|21415.17|21295.17|10
1633692940000|2021-10-08 11:35:40|21416.51|21296.51|21418.02|21298.02|21418.02|21298.02|21416.28|21296.28|10
1633692950000|2021-10-08 11:35:50|21417.53|21297.53|21417.71|21297.71|21419.01|21299.01|21416.72|21296.72|9
1633692960000|2021-10-08 11:36:00|21419.12|21299.12|21421.12|21301.12|21421.12|21301.12|21419.12|21299.12|10
1633692970000|2021-10-08 11:36:10|21421.39|21301.39|21421.94|21301.94|21422.02|21302.02|21421.02|21301.02|9
1633692980000|2021-10-08 11:36:20|21421.35|21301.35|21423.2|21303.2|21423.2|21303.2|21421.35|21301.35|9
1633692990000|2021-10-08 11:36:30|21422.4|21302.4|21421.92|21301.92|21422.58|21302.58|21421.71|21301.71|10
1633693000000|2021-10-08 11:36:40|21422.56|21302.56|21421.98|21301.98|21423.23|21303.23|21421.98|21301.98|10
1633693010000|2021-10-08 11:36:50|21422.07|21302.07|21422.42|21302.42|21422.42|21302.42|21421.9|21301.9|10
1633693020000|2021-10-08 11:37:00|21422.06|21302.06|21420.51|21300.51|21422.21|21302.21|21420.51|21300.51|9
1633693030000|2021-10-08 11:37:10|21420.43|21300.43|21419.61|21299.61|21421.05|21301.05|21419.61|21299.61|10
1633693040000|2021-10-08 11:37:20|21419.83|21299.83|21420.48|21300.48|21420.48|21300.48|21419.82|21299.82|10
1633693050000|2021-10-08 11:37:30|21421.19|21301.19|21421.63|21301.63|21421.63|21301.63|21420.96|21300.96|10
1633693060000|2021-10-08 11:37:40|21421.77|21301.77|21423.46|21303.46|21423.46|21303.46|21421.77|21301.77|10
1633693070000|2021-10-08 11:37:50|21422.83|21302.83|21423.35|21303.35|21423.39|21303.39|21422.83|21302.83|8
1633693080000|2021-10-08 11:38:00|21423.39|21303.39|21424.05|21304.05|21424.09|21304.09|21423.39|21303.39|10
1633693090000|2021-10-08 11:38:10|21424.04|21304.04|21424.52|21304.52|21424.68|21304.68|21423.79|21303.79|10
1633693100000|2021-10-08 11:38:20|21424.18|21304.18|21421.63|21301.63|21424.18|21304.18|21420.69|21300.69|10
1633693110000|2021-10-08 11:38:30|21421.32|21301.32|21421.12|21301.12|21421.32|21301.32|21420.42|21300.42|9
1633693120000|2021-10-08 11:38:40|21420.93|21300.93|21421.18|21301.18|21421.18|21301.18|21420.67|21300.67|10
1633693130000|2021-10-08 11:38:50|21421.17|21301.17|21423.22|21303.22|21423.22|21303.22|21421.17|21301.17|9
1633693140000|2021-10-08 11:39:00|21423.34|21303.34|21424.39|21304.39|21425.05|21305.05|21422.96|21302.96|10
1633693150000|2021-10-08 11:39:10|21424.3|21304.3|21427.33|21307.33|21427.42|21307.42|21424.3|21304.3|10
1633693160000|2021-10-08 11:39:20|21427.38|21307.38|21430.89|21310.89|21431.08|21311.08|21427.38|21307.38|10
1633693170000|2021-10-08 11:39:30|21430.74|21310.74|21428.6|21308.6|21430.74|21310.74|21428.6|21308.6|10
1633693180000|2021-10-08 11:39:40|21428.97|21308.97|21426|21306|21428.97|21308.97|21426|21306|10
1633693190000|2021-10-08 11:39:50|21425.54|21305.54|21424.62|21304.62|21425.59|21305.59|21424.62|21304.62|9
1633693200000|2021-10-08 11:40:00|21424.82|21304.82|21423.88|21303.88|21425.49|21305.49|21423.88|21303.88|10
1633693210000|2021-10-08 11:40:10|21424.57|21304.57|21422.95|21302.95|21424.61|21304.61|21422.95|21302.95|10
1633693220000|2021-10-08 11:40:20|21423.19|21303.19|21422.94|21302.94|21423.19|21303.19|21422.07|21302.07|9
1633693230000|2021-10-08 11:40:30|21423.13|21303.13|21421.94|21301.94|21423.27|21303.27|21421.94|21301.94|10
1633693240000|2021-10-08 11:40:40|21421.92|21301.92|21422.64|21302.64|21422.64|21302.64|21421.7|21301.7|10
1633693250000|2021-10-08 11:40:50|21422.8|21302.8|21422.42|21302.42|21422.8|21302.8|21421.91|21301.91|10
1633693260000|2021-10-08 11:41:00|21422.48|21302.48|21421.68|21301.68|21422.54|21302.54|21421.5|21301.5|8
1633693270000|2021-10-08 11:41:10|21421.77|21301.77|21422.2|21302.2|21422.7|21302.7|21421.77|21301.77|10
1633693280000|2021-10-08 11:41:20|21420.83|21300.83|21417.48|21297.48|21420.83|21300.83|21417.48|21297.48|10
1633693290000|2021-10-08 11:41:30|21417.83|21297.83|21416.54|21296.54|21417.83|21297.83|21416.41|21296.41|10
1633693300000|2021-10-08 11:41:40|21416.6|21296.6|21416.83|21296.83|21416.94|21296.94|21416.21|21296.21|9
1633693310000|2021-10-08 11:41:50|21416.29|21296.29|21417.8|21297.8|21417.8|21297.8|21416.14|21296.14|10
1633693320000|2021-10-08 11:42:00|21417.03|21297.03|21419.2|21299.2|21419.2|21299.2|21416.58|21296.58|10
1633693330000|2021-10-08 11:42:10|21419.22|21299.22|21421.15|21301.15|21421.7|21301.7|21419.2|21299.2|10
1633693340000|2021-10-08 11:42:20|21421.64|21301.64|21419.19|21299.19|21421.64|21301.64|21419.19|21299.19|9
1633693350000|2021-10-08 11:42:30|21419.65|21299.65|21418.12|21298.12|21419.65|21299.65|21417.07|21297.07|9
1633693360000|2021-10-08 11:42:40|21417.95|21297.95|21417.65|21297.65|21417.95|21297.95|21416.8|21296.8|10
1633693370000|2021-10-08 11:42:50|21417.48|21297.48|21420.75|21300.75|21420.75|21300.75|21417.48|21297.48|10
1633693380000|2021-10-08 11:43:00|21420.26|21300.26|21422.59|21302.59|21422.59|21302.59|21420.26|21300.26|10
1633693390000|2021-10-08 11:43:10|21422.95|21302.95|21423.18|21303.18|21423.32|21303.32|21421.99|21301.99|9
1633693400000|2021-10-08 11:43:20|21423.24|21303.24|21416.97|21296.97|21423.24|21303.24|21416.97|21296.97|10
1633693410000|2021-10-08 11:43:30|21416.55|21296.55|21422.42|21302.42|21422.42|21302.42|21416.55|21296.55|10
1633693420000|2021-10-08 11:43:40|21422.55|21302.55|21426.39|21306.39|21426.39|21306.39|21421.79|21301.79|10
1633693430000|2021-10-08 11:43:50|21427.95|21307.95|21433.91|21313.91|21433.91|21313.91|21427.95|21307.95|10
1633693440000|2021-10-08 11:44:00|21435.08|21315.08|21436.14|21316.14|21436.14|21316.14|21434.74|21314.74|10
1633693450000|2021-10-08 11:44:10|21436.15|21316.15|21441.78|21321.78|21441.78|21321.78|21436.15|21316.15|10
1633693460000|2021-10-08 11:44:20|21442.37|21322.37|21441.99|21321.99|21442.71|21322.71|21441.76|21321.76|10
1633693470000|2021-10-08 11:44:30|21441.19|21321.19|21435.5|21315.5|21441.19|21321.19|21435.5|21315.5|10
1633693480000|2021-10-08 11:44:40|21436.18|21316.18|21432.79|21312.79|21436.26|21316.26|21432.79|21312.79|10
1633693490000|2021-10-08 11:44:50|21432.85|21312.85|21428.81|21308.81|21432.85|21312.85|21428.66|21308.66|10
1633693500000|2021-10-08 11:45:00|21428.59|21308.59|21421.02|21301.02|21428.59|21308.59|21421.02|21301.02|10
1633693510000|2021-10-08 11:45:10|21420.64|21300.64|21420.97|21300.97|21421.56|21301.56|21419.28|21299.28|10
1633693520000|2021-10-08 11:45:20|21421.01|21301.01|21420.45|21300.45|21421.01|21301.01|21419.27|21299.27|10
1633693530000|2021-10-08 11:45:30|21420.23|21300.23|21419.61|21299.61|21420.23|21300.23|21418.06|21298.06|10
1633693540000|2021-10-08 11:45:40|21419.76|21299.76|21416.4|21296.4|21420.2|21300.2|21416.4|21296.4|10
1633693550000|2021-10-08 11:45:50|21415.3|21295.3|21410.96|21290.96|21415.3|21295.3|21410.96|21290.96|9
1633693560000|2021-10-08 11:46:00|21409.84|21289.84|21407.27|21287.27|21409.84|21289.84|21407.27|21287.27|10
1633693570000|2021-10-08 11:46:10|21407.06|21287.06|21397.79|21277.79|21407.06|21287.06|21397.7|21277.7|10
1633693580000|2021-10-08 11:46:20|21397.62|21277.62|21395.91|21275.91|21398.14|21278.14|21395.91|21275.91|10
1633693590000|2021-10-08 11:46:30|21395.87|21275.87|21395.19|21275.19|21395.87|21275.87|21394.82|21274.82|10
1633693600000|2021-10-08 11:46:40|21394.19|21274.19|21384.85|21264.85|21394.19|21274.19|21384.85|21264.85|10
1633693610000|2021-10-08 11:46:50|21383.72|21263.72|21383.22|21263.22|21384.76|21264.76|21383.08|21263.08|10
1633693620000|2021-10-08 11:47:00|21382.14|21262.14|21379.1|21259.1|21382.15|21262.15|21377.27|21257.27|10
1633693630000|2021-10-08 11:47:10|21379.38|21259.38|21381.39|21261.39|21381.77|21261.77|21379.38|21259.38|10
1633693640000|2021-10-08 11:47:20|21381.1|21261.1|21380.56|21260.56|21381.79|21261.79|21380.21|21260.21|10
1633693650000|2021-10-08 11:47:30|21380.6|21260.6|21384.16|21264.16|21384.16|21264.16|21380.6|21260.6|10
1633693660000|2021-10-08 11:47:40|21383.33|21263.33|21381.83|21261.83|21383.72|21263.72|21381.83|21261.83|10
1633693670000|2021-10-08 11:47:50|21381.61|21261.61|21378.85|21258.85|21381.71|21261.71|21378.62|21258.62|10
1633693680000|2021-10-08 11:48:00|21379.58|21259.58|21379.26|21259.26|21381.77|21261.77|21379.26|21259.26|10
1633693690000|2021-10-08 11:48:10|21379.44|21259.44|21378.27|21258.27|21379.73|21259.73|21377.92|21257.92|10
1633693700000|2021-10-08 11:48:20|21378.78|21258.78|21375.56|21255.56|21378.78|21258.78|21375.56|21255.56|10
1633693710000|2021-10-08 11:48:30|21375.58|21255.58|21374.33|21254.33|21376.24|21256.24|21374.28|21254.28|10
1633693720000|2021-10-08 11:48:40|21373.13|21253.13|21372.14|21252.14|21373.39|21253.39|21371.5|21251.5|10
1633693730000|2021-10-08 11:48:50|21369.08|21249.08|21363.64|21243.64|21369.3|21249.3|21363.64|21243.64|9
1633693740000|2021-10-08 11:49:00|21363.44|21243.44|21359.41|21239.41|21363.44|21243.44|21359.41|21239.41|9
1633693750000|2021-10-08 11:49:10|21357.56|21237.56|21353.82|21233.82|21357.56|21237.56|21353.82|21233.82|10
1633693760000|2021-10-08 11:49:20|21354.02|21234.02|21346.45|21226.45|21354.02|21234.02|21346.45|21226.45|10
1633693770000|2021-10-08 11:49:30|21345.95|21225.95|21344.27|21224.27|21345.95|21225.95|21343.26|21223.26|10
1633693780000|2021-10-08 11:49:40|21345.14|21225.14|21344.37|21224.37|21345.83|21225.83|21344.02|21224.02|10
1633693790000|2021-10-08 11:49:50|21344.9|21224.9|21337.61|21217.61|21345.45|21225.45|21337.61|21217.61|10
1633693800000|2021-10-08 11:50:00|21337.48|21217.48|21330.38|21210.38|21337.48|21217.48|21330.38|21210.38|10
1633693810000|2021-10-08 11:50:10|21330.1|21210.1|21328.09|21208.09|21330.1|21210.1|21326.74|21206.74|10
1633693820000|2021-10-08 11:50:20|21327.99|21207.99|21330.5|21210.5|21330.88|21210.88|21327.99|21207.99|10
1633693830000|2021-10-08 11:50:30|21331.02|21211.02|21330.2|21210.2|21331.04|21211.04|21329.96|21209.96|10
1633693840000|2021-10-08 11:50:40|21329.42|21209.42|21327.7|21207.7|21329.42|21209.42|21327.38|21207.38|10
1633693850000|2021-10-08 11:50:50|21327.18|21207.18|21328.33|21208.33|21330.4|21210.4|21327.18|21207.18|10
1633693860000|2021-10-08 11:51:00|21330.29|21210.29|21328.6|21208.6|21331.84|21211.84|21328.6|21208.6|10
1633693870000|2021-10-08 11:51:10|21328.76|21208.76|21334.11|21214.11|21335.32|21215.32|21328.76|21208.76|9
1633693880000|2021-10-08 11:51:20|21334.16|21214.16|21331.03|21211.03|21334.75|21214.75|21331.03|21211.03|10
1633693890000|2021-10-08 11:51:30|21331.07|21211.07|21320.87|21200.87|21332.97|21212.97|21320.87|21200.87|10
1633693900000|2021-10-08 11:51:40|21319.26|21199.26|21319.75|21199.75|21319.75|21199.75|21317.98|21197.98|10
1633693910000|2021-10-08 11:51:50|21319.31|21199.31|21321.08|21201.08|21321.14|21201.14|21319.19|21199.19|10
1633693920000|2021-10-08 11:52:00|21321.13|21201.13|21322.97|21202.97|21323.55|21203.55|21320.71|21200.71|10
1633693930000|2021-10-08 11:52:10|21322.53|21202.53|21329.12|21209.12|21329.12|21209.12|21322.53|21202.53|10
1633693940000|2021-10-08 11:52:20|21329.41|21209.41|21329.24|21209.24|21329.96|21209.96|21329|21209|9
1633693950000|2021-10-08 11:52:30|21329.35|21209.35|21327.73|21207.73|21329.43|21209.43|21327.3|21207.3|10
1633693960000|2021-10-08 11:52:40|21328.14|21208.14|21323.16|21203.16|21328.14|21208.14|21322.24|21202.24|10
1633693970000|2021-10-08 11:52:50|21324.99|21204.99|21317.79|21197.79|21324.99|21204.99|21317.79|21197.79|10
1633693980000|2021-10-08 11:53:00|21316.7|21196.7|21310.36|21190.36|21316.7|21196.7|21310.15|21190.15|10
1633693990000|2021-10-08 11:53:10|21310.15|21190.15|21310.65|21190.65|21310.65|21190.65|21308.7|21188.7|10
1633694000000|2021-10-08 11:53:20|21309.95|21189.95|21306.43|21186.43|21310.48|21190.48|21306.43|21186.43|10
1633694010000|2021-10-08 11:53:30|21306.01|21186.01|21300.06|21180.06|21306.01|21186.01|21300.06|21180.06|10
1633694020000|2021-10-08 11:53:40|21300.9|21180.9|21299.52|21179.52|21300.9|21180.9|21298.02|21178.02|10
1633694030000|2021-10-08 11:53:50|21299.48|21179.48|21295.78|21175.78|21299.52|21179.52|21295.78|21175.78|10
1633694040000|2021-10-08 11:54:00|21296.18|21176.18|21298.02|21178.02|21298.02|21178.02|21295.39|21175.39|10
1633694050000|2021-10-08 11:54:10|21298|21178|21296.85|21176.85|21299.51|21179.51|21296.85|21176.85|10
1633694060000|2021-10-08 11:54:20|21297.29|21177.29|21298.71|21178.71|21298.81|21178.81|21297.15|21177.15|9
1633694070000|2021-10-08 11:54:30|21298.56|21178.56|21296.89|21176.89|21298.64|21178.64|21295.66|21175.66|10
1633694080000|2021-10-08 11:54:40|21297.6|21177.6|21295.64|21175.64|21300.43|21180.43|21295.64|21175.64|10
1633694090000|2021-10-08 11:54:50|21295.77|21175.77|21285.55|21165.55|21296.07|21176.07|21285.52|21165.52|10
1633694100000|2021-10-08 11:55:00|21285.53|21165.53|21281.19|21161.19|21286.56|21166.56|21280.72|21160.72|10
1633694110000|2021-10-08 11:55:10|21280.71|21160.71|21278.23|21158.23|21281.57|21161.57|21278.23|21158.23|10
1633694120000|2021-10-08 11:55:20|21277.93|21157.93|21276.89|21156.89|21278.4|21158.4|21276.8|21156.8|10
1633694130000|2021-10-08 11:55:30|21276.68|21156.68|21271.4|21151.4|21276.68|21156.68|21271.4|21151.4|10
1633694140000|2021-10-08 11:55:40|21271.37|21151.37|21267.12|21147.12|21272.02|21152.02|21267.12|21147.12|10
1633694150000|2021-10-08 11:55:50|21266.64|21146.64|21269.45|21149.45|21269.59|21149.59|21266.64|21146.64|10
1633694160000|2021-10-08 11:56:00|21268.55|21148.55|21269.56|21149.56|21270.32|21150.32|21268.44|21148.44|10
1633694170000|2021-10-08 11:56:10|21269.81|21149.81|21264.93|21144.93|21269.81|21149.81|21264.45|21144.45|10
1633694180000|2021-10-08 11:56:20|21264.94|21144.94|21261.98|21141.98|21265.54|21145.54|21261.98|21141.98|10
1633694190000|2021-10-08 11:56:30|21261.48|21141.48|21265.43|21145.43|21265.43|21145.43|21261|21141|10
1633694200000|2021-10-08 11:56:40|21265.4|21145.4|21271.86|21151.86|21271.86|21151.86|21265.07|21145.07|10
1633694210000|2021-10-08 11:56:50|21273.27|21153.27|21286.16|21166.16|21286.16|21166.16|21273.27|21153.27|10
1633694220000|2021-10-08 11:57:00|21286.11|21166.11|21289.8|21169.8|21291.78|21171.78|21286.11|21166.11|10
1633694230000|2021-10-08 11:57:10|21290.38|21170.38|21295.94|21175.94|21295.94|21175.94|21289.95|21169.95|10
1633694240000|2021-10-08 11:57:20|21296.57|21176.57|21297.63|21177.63|21298.49|21178.49|21295.66|21175.66|10
1633694250000|2021-10-08 11:57:30|21295.93|21175.93|21291.63|21171.63|21295.93|21175.93|21291.63|21171.63|10
1633694260000|2021-10-08 11:57:40|21292.23|21172.23|21294.77|21174.77|21294.9|21174.9|21291.33|21171.33|10
1633694270000|2021-10-08 11:57:50|21294.08|21174.08|21295.1|21175.1|21295.75|21175.75|21293.34|21173.34|10
1633694280000|2021-10-08 11:58:00|21294.92|21174.92|21288.06|21168.06|21295.68|21175.68|21288.06|21168.06|10
1633694290000|2021-10-08 11:58:10|21288.08|21168.08|21279.61|21159.61|21288.08|21168.08|21279.61|21159.61|10
1633694300000|2021-10-08 11:58:20|21279.72|21159.72|21279.23|21159.23|21280.99|21160.99|21278.47|21158.47|9
1633694310000|2021-10-08 11:58:30|21279.04|21159.04|21282.27|21162.27|21282.27|21162.27|21278.82|21158.82|10
1633694320000|2021-10-08 11:58:40|21282.47|21162.47|21284.92|21164.92|21286.15|21166.15|21282.45|21162.45|10
1633694330000|2021-10-08 11:58:50|21284.66|21164.66|21288|21168|21288|21168|21284.66|21164.66|10
1633694340000|2021-10-08 11:59:00|21287.83|21167.83|21290.66|21170.66|21291.14|21171.14|21287.83|21167.83|10
1633694350000|2021-10-08 11:59:10|21290.44|21170.44|21295.15|21175.15|21295.15|21175.15|21290.44|21170.44|10
1633694360000|2021-10-08 11:59:20|21294.77|21174.77|21291.81|21171.81|21294.77|21174.77|21291.81|21171.81|9
1633694370000|2021-10-08 11:59:30|21291.75|21171.75|21287.77|21167.77|21292.27|21172.27|21287.65|21167.65|10
1633694380000|2021-10-08 11:59:40|21286.74|21166.74|21287.98|21167.98|21288.72|21168.72|21284.41|21164.41|10
1633694390000|2021-10-08 11:59:50|21288.02|21168.02|21287.1|21167.1|21288.98|21168.98|21287.1|21167.1|10
1633694400000|2021-10-08 12:00:00|21286.75|21166.75|21289.78|21169.78|21290.45|21170.45|21286.62|21166.62|10
1633694410000|2021-10-08 12:00:10|21288.5|21168.5|21251.61|21131.61|21288.5|21168.5|21251.61|21131.61|10
1633694420000|2021-10-08 12:00:20|21249.04|21129.04|21240.32|21120.32|21249.04|21129.04|21238.52|21118.52|10
1633694430000|2021-10-08 12:00:30|21240.35|21120.35|21244.49|21124.49|21248.2|21128.2|21238.27|21118.27|10
1633694440000|2021-10-08 12:00:40|21243.25|21123.25|21234.69|21114.69|21243.36|21123.36|21234.69|21114.69|10
1633694450000|2021-10-08 12:00:50|21233.87|21113.87|21229.75|21109.75|21235.32|21115.32|21229.72|21109.72|10
1633694460000|2021-10-08 12:01:00|21231.79|21111.79|21228.62|21108.62|21231.79|21111.79|21227|21107|10
1633694470000|2021-10-08 12:01:10|21227.91|21107.91|21232.28|21112.28|21232.28|21112.28|21227.85|21107.85|10
1633694480000|2021-10-08 12:01:20|21232.8|21112.8|21237.37|21117.37|21237.37|21117.37|21232.8|21112.8|10
1633694490000|2021-10-08 12:01:30|21238.51|21118.51|21242.87|21122.87|21242.99|21122.99|21238.51|21118.51|10
1633694500000|2021-10-08 12:01:40|21250.42|21130.42|21255.29|21135.29|21255.29|21135.29|21249.9|21129.9|10
1633694510000|2021-10-08 12:01:50|21255.41|21135.41|21257.77|21137.77|21257.77|21137.77|21255.41|21135.41|10
1633694520000|2021-10-08 12:02:00|21256.94|21136.94|21263.59|21143.59|21263.59|21143.59|21256.94|21136.94|10
1633694530000|2021-10-08 12:02:10|21264.07|21144.07|21271.94|21151.94|21271.94|21151.94|21264.07|21144.07|10
1633694540000|2021-10-08 12:02:20|21273.26|21153.26|21277.45|21157.45|21279.44|21159.44|21273.26|21153.26|10
1633694550000|2021-10-08 12:02:30|21280.64|21160.64|21287.5|21167.5|21287.5|21167.5|21280.64|21160.64|10
1633694560000|2021-10-08 12:02:40|21288.72|21168.72|21297.13|21177.13|21297.13|21177.13|21288.72|21168.72|10
1633694570000|2021-10-08 12:02:50|21297.9|21177.9|21303.06|21183.06|21303.06|21183.06|21297.9|21177.9|10
1633694580000|2021-10-08 12:03:00|21309.32|21189.32|21308.29|21188.29|21311.38|21191.38|21308.29|21188.29|10
1633694590000|2021-10-08 12:03:10|21308.51|21188.51|21302.26|21182.26|21308.51|21188.51|21301.83|21181.83|10
1633694600000|2021-10-08 12:03:20|21302.24|21182.24|21297.52|21177.52|21302.24|21182.24|21297.52|21177.52|10
1633694610000|2021-10-08 12:03:30|21298|21178|21288.87|21168.87|21298|21178|21288.56|21168.56|10
1633694620000|2021-10-08 12:03:40|21288.64|21168.64|21289.07|21169.07|21289.64|21169.64|21287.3|21167.3|10
1633694630000|2021-10-08 12:03:50|21290.27|21170.27|21293.24|21173.24|21293.24|21173.24|21290.27|21170.27|10
1633694640000|2021-10-08 12:04:00|21293.48|21173.48|21294.42|21174.42|21294.77|21174.77|21293.48|21173.48|9
1633694650000|2021-10-08 12:04:10|21294.31|21174.31|21294.17|21174.17|21295.92|21175.92|21293.99|21173.99|10
1633694660000|2021-10-08 12:04:20|21292.69|21172.69|21294.84|21174.84|21294.84|21174.84|21292.69|21172.69|10
1633694670000|2021-10-08 12:04:30|21293.32|21173.32|21295.78|21175.78|21297.79|21177.79|21293.32|21173.32|10
1633694680000|2021-10-08 12:04:40|21295.84|21175.84|21296.58|21176.58|21296.69|21176.69|21294.36|21174.36|10
1633694690000|2021-10-08 12:04:50|21295.7|21175.7|21286.72|21166.72|21295.7|21175.7|21286.72|21166.72|10
1633694700000|2021-10-08 12:05:00|21285.33|21165.33|21283.81|21163.81|21286.48|21166.48|21283.24|21163.24|10
1633694710000|2021-10-08 12:05:10|21283|21163|21282.6|21162.6|21285.11|21165.11|21282.6|21162.6|9
1633694720000|2021-10-08 12:05:20|21282.63|21162.63|21287.15|21167.15|21287.15|21167.15|21281.94|21161.94|10
1633694730000|2021-10-08 12:05:30|21287.64|21167.64|21288.72|21168.72|21288.82|21168.82|21286.99|21166.99|10
1633694740000|2021-10-08 12:05:40|21289.57|21169.57|21288.17|21168.17|21289.6|21169.6|21287.89|21167.89|10
1633694750000|2021-10-08 12:05:50|21288.26|21168.26|21291.01|21171.01|21291.01|21171.01|21287.79|21167.79|10
1633694760000|2021-10-08 12:06:00|21290.68|21170.68|21292.77|21172.77|21292.77|21172.77|21290.68|21170.68|10
1633694770000|2021-10-08 12:06:10|21292.67|21172.67|21291.65|21171.65|21293.06|21173.06|21291.02|21171.02|10
1633694780000|2021-10-08 12:06:20|21291.47|21171.47|21288.25|21168.25|21291.52|21171.52|21287.88|21167.88|9
1633694790000|2021-10-08 12:06:30|21287.33|21167.33|21285.31|21165.31|21287.33|21167.33|21285.29|21165.29|10
1633694800000|2021-10-08 12:06:40|21284.9|21164.9|21285.39|21165.39|21285.39|21165.39|21283.85|21163.85|10
1633694810000|2021-10-08 12:06:50|21285.42|21165.42|21285.9|21165.9|21285.9|21165.9|21283.92|21163.92|10
1633694820000|2021-10-08 12:07:00|21286.62|21166.62|21283.93|21163.93|21286.62|21166.62|21283.93|21163.93|10
1633694830000|2021-10-08 12:07:10|21284.1|21164.1|21286.27|21166.27|21286.49|21166.49|21283.96|21163.96|10
1633694840000|2021-10-08 12:07:20|21287.14|21167.14|21285.91|21165.91|21287.61|21167.61|21285.91|21165.91|10
1633694850000|2021-10-08 12:07:30|21285.25|21165.25|21286.82|21166.82|21286.82|21166.82|21285.04|21165.04|9
1633694860000|2021-10-08 12:07:40|21286.91|21166.91|21289.04|21169.04|21289.04|21169.04|21286.91|21166.91|10
1633694870000|2021-10-08 12:07:50|21288.9|21168.9|21289.35|21169.35|21289.39|21169.39|21288.01|21168.01|10
1633694880000|2021-10-08 12:08:00|21289.7|21169.7|21290.64|21170.64|21290.64|21170.64|21289.08|21169.08|10
1633694890000|2021-10-08 12:08:10|21290.23|21170.23|21286.75|21166.75|21290.58|21170.58|21286.75|21166.75|10
1633694900000|2021-10-08 12:08:20|21286.07|21166.07|21283.63|21163.63|21286.07|21166.07|21283.63|21163.63|10
1633694910000|2021-10-08 12:08:30|21283.83|21163.83|21279.35|21159.35|21283.83|21163.83|21278.92|21158.92|9
1633694920000|2021-10-08 12:08:40|21277.3|21157.3|21272.17|21152.17|21277.3|21157.3|21271.62|21151.62|9
1633694930000|2021-10-08 12:08:50|21272.07|21152.07|21274.1|21154.1|21274.5|21154.5|21272.07|21152.07|10
1633694940000|2021-10-08 12:09:00|21274.07|21154.07|21272.32|21152.32|21274.42|21154.42|21272.32|21152.32|10
1633694950000|2021-10-08 12:09:10|21272.6|21152.6|21268.38|21148.38|21272.6|21152.6|21267.9|21147.9|10
1633694960000|2021-10-08 12:09:20|21269.03|21149.03|21267.54|21147.54|21269.11|21149.11|21267.28|21147.28|10
1633694970000|2021-10-08 12:09:30|21267.59|21147.59|21265.83|21145.83|21267.73|21147.73|21265.71|21145.71|10
1633694980000|2021-10-08 12:09:40|21265.51|21145.51|21261.82|21141.82|21265.51|21145.51|21261.04|21141.04|10
1633694990000|2021-10-08 12:09:50|21260.44|21140.44|21254.29|21134.29|21260.44|21140.44|21254.22|21134.22|9
1633695000000|2021-10-08 12:10:00|21256.45|21136.45|21255.76|21135.76|21256.5|21136.5|21255.49|21135.49|10
1633695010000|2021-10-08 12:10:10|21255.3|21135.3|21249.75|21129.75|21255.3|21135.3|21249.75|21129.75|10
1633695020000|2021-10-08 12:10:20|21248.73|21128.73|21247.82|21127.82|21248.73|21128.73|21247.6|21127.6|10
1633695030000|2021-10-08 12:10:30|21247.44|21127.44|21244.58|21124.58|21247.77|21127.77|21244.58|21124.58|10
1633695040000|2021-10-08 12:10:40|21243.51|21123.51|21239.24|21119.24|21243.51|21123.51|21239.21|21119.21|10
1633695050000|2021-10-08 12:10:50|21239.1|21119.1|21229.3|21109.3|21239.1|21119.1|21229.3|21109.3|10
1633695060000|2021-10-08 12:11:00|21230|21110|21231.31|21111.31|21231.31|21111.31|21228.29|21108.29|10
1633695070000|2021-10-08 12:11:10|21230.87|21110.87|21236.25|21116.25|21236.68|21116.68|21230.87|21110.87|10
1633695080000|2021-10-08 12:11:20|21237.52|21117.52|21246.6|21126.6|21246.6|21126.6|21237.52|21117.52|10
1633695090000|2021-10-08 12:11:30|21246.68|21126.68|21247.69|21127.69|21247.77|21127.77|21245.91|21125.91|10
1633695100000|2021-10-08 12:11:40|21247.07|21127.07|21248.47|21128.47|21248.47|21128.47|21247.07|21127.07|10
1633695110000|2021-10-08 12:11:50|21249.18|21129.18|21250.67|21130.67|21250.67|21130.67|21248.9|21128.9|10
1633695120000|2021-10-08 12:12:00|21250.6|21130.6|21249.53|21129.53|21251.28|21131.28|21249.53|21129.53|10
1633695130000|2021-10-08 12:12:10|21248.84|21128.84|21246.12|21126.12|21249.9|21129.9|21246.12|21126.12|10
1633695140000|2021-10-08 12:12:20|21246.49|21126.49|21246.57|21126.57|21247.66|21127.66|21245.26|21125.26|10
1633695150000|2021-10-08 12:12:30|21245.16|21125.16|21241.04|21121.04|21245.16|21125.16|21240.98|21120.98|10
1633695160000|2021-10-08 12:12:40|21241.12|21121.12|21242.65|21122.65|21242.8|21122.8|21240.68|21120.68|10
1633695170000|2021-10-08 12:12:50|21243.31|21123.31|21241.81|21121.81|21243.31|21123.31|21241.69|21121.69|10
1633695180000|2021-10-08 12:13:00|21242.13|21122.13|21236.83|21116.83|21242.13|21122.13|21236.83|21116.83|10
1633695190000|2021-10-08 12:13:10|21236.79|21116.79|21236.63|21116.63|21237.15|21117.15|21235.66|21115.66|10
1633695200000|2021-10-08 12:13:20|21236.93|21116.93|21236.13|21116.13|21236.93|21116.93|21235.59|21115.59|10
1633695210000|2021-10-08 12:13:30|21237.08|21117.08|21233.33|21113.33|21237.08|21117.08|21233.33|21113.33|9
1633695220000|2021-10-08 12:13:40|21233.9|21113.9|21233.75|21113.75|21233.97|21113.97|21232.74|21112.74|10
1633695230000|2021-10-08 12:13:50|21232.98|21112.98|21225.2|21105.2|21232.98|21112.98|21225.2|21105.2|10
1633695240000|2021-10-08 12:14:00|21222.74|21102.74|21217.58|21097.58|21222.74|21102.74|21217.58|21097.58|10
1633695250000|2021-10-08 12:14:10|21218.55|21098.55|21203.81|21083.81|21218.55|21098.55|21203.81|21083.81|10
1633695260000|2021-10-08 12:14:20|21201.08|21081.08|21189.14|21069.14|21201.08|21081.08|21189.14|21069.14|10
1633695270000|2021-10-08 12:14:30|21187.56|21067.56|21178.63|21058.63|21187.56|21067.56|21177.38|21057.38|10
1633695280000|2021-10-08 12:14:40|21179.58|21059.58|21180.59|21060.59|21180.59|21060.59|21177.26|21057.26|10
1633695290000|2021-10-08 12:14:50|21181.16|21061.16|21190.41|21070.41|21191.25|21071.25|21181.16|21061.16|10
1633695300000|2021-10-08 12:15:00|21190.83|21070.83|21191.61|21071.61|21192.51|21072.51|21190.65|21070.65|10
1633695310000|2021-10-08 12:15:10|21192.51|21072.51|21194.08|21074.08|21194.44|21074.44|21192.51|21072.51|10
1633695320000|2021-10-08 12:15:20|21197.7|21077.7|21206.26|21086.26|21206.26|21086.26|21197.7|21077.7|10
1633695330000|2021-10-08 12:15:30|21207.04|21087.04|21209.49|21089.49|21209.49|21089.49|21206.86|21086.86|10
1633695340000|2021-10-08 12:15:40|21210.11|21090.11|21215.88|21095.88|21215.88|21095.88|21210.11|21090.11|10
1633695350000|2021-10-08 12:15:50|21216.15|21096.15|21223.58|21103.58|21224.25|21104.25|21216.15|21096.15|10
1633695360000|2021-10-08 12:16:00|21223.75|21103.75|21225.92|21105.92|21226.07|21106.07|21223.23|21103.23|10
1633695370000|2021-10-08 12:16:10|21225.54|21105.54|21222.62|21102.62|21228.25|21108.25|21222.62|21102.62|10
1633695380000|2021-10-08 12:16:20|21219.76|21099.76|21219.93|21099.93|21221.62|21101.62|21219.45|21099.45|9
1633695390000|2021-10-08 12:16:30|21220.36|21100.36|21219.37|21099.37|21220.7|21100.7|21219.37|21099.37|10
1633695400000|2021-10-08 12:16:40|21219.44|21099.44|21225.84|21105.84|21225.84|21105.84|21219.44|21099.44|10
1633695410000|2021-10-08 12:16:50|21226.34|21106.34|21226.79|21106.79|21229.98|21109.98|21225.98|21105.98|10
1633695420000|2021-10-08 12:17:00|21225.18|21105.18|21219.78|21099.78|21225.18|21105.18|21219.61|21099.61|10
1633695430000|2021-10-08 12:17:10|21219.39|21099.39|21211.91|21091.91|21219.49|21099.49|21210.98|21090.98|10
1633695440000|2021-10-08 12:17:20|21208.26|21088.26|21198.18|21078.18|21208.26|21088.26|21196.22|21076.22|10
1633695450000|2021-10-08 12:17:30|21198.61|21078.61|21168.64|21048.64|21199.01|21079.01|21168.64|21048.64|10
1633695460000|2021-10-08 12:17:40|21170.97|21050.97|21175.98|21055.98|21175.98|21055.98|21170.97|21050.97|10
1633695470000|2021-10-08 12:17:50|21176.75|21056.75|21166.53|21046.53|21176.75|21056.75|21166.53|21046.53|10
1633695480000|2021-10-08 12:18:00|21163.44|21043.44|21147.64|21027.64|21163.91|21043.91|21147.64|21027.64|10
1633695490000|2021-10-08 12:18:10|21146.17|21026.17|21137.71|21017.71|21146.17|21026.17|21137.71|21017.71|10
1633695500000|2021-10-08 12:18:20|21131.34|21011.34|21118.28|20998.28|21131.34|21011.34|21118.28|20998.28|10
1633695510000|2021-10-08 12:18:30|21118.37|20998.37|21093.3|20973.3|21118.37|20998.37|21093.3|20973.3|10
1633695520000|2021-10-08 12:18:40|21092.61|20972.61|21078.48|20958.48|21092.61|20972.61|21078.48|20958.48|10
1633695530000|2021-10-08 12:18:50|21070.62|20950.62|21057.63|20937.63|21070.62|20950.62|21050.03|20930.03|10
1633695540000|2021-10-08 12:19:00|21065.6|20945.6|21065.06|20945.06|21066.74|20946.74|21063.96|20943.96|10
1633695550000|2021-10-08 12:19:10|21066.75|20946.75|21074.56|20954.56|21074.97|20954.97|21066.75|20946.75|10
1633695560000|2021-10-08 12:19:20|21081.05|20961.05|21082.46|20962.46|21082.61|20962.61|21078.95|20958.95|10
1633695570000|2021-10-08 12:19:30|21081.97|20961.97|21090.52|20970.52|21090.52|20970.52|21081.73|20961.73|10
1633695580000|2021-10-08 12:19:40|21092.44|20972.44|21096.78|20976.78|21096.78|20976.78|21092.44|20972.44|10
1633695590000|2021-10-08 12:19:50|21098.09|20978.09|21104.16|20984.16|21104.37|20984.37|21098.09|20978.09|10
1633695600000|2021-10-08 12:20:00|21105.37|20985.37|21117.49|20997.49|21117.49|20997.49|21105.37|20985.37|10
1633695610000|2021-10-08 12:20:10|21117.9|20997.9|21125.49|21005.49|21125.49|21005.49|21117.9|20997.9|10
1633695620000|2021-10-08 12:20:20|21122.47|21002.47|21126.24|21006.24|21128.32|21008.32|21122.47|21002.47|10
1633695630000|2021-10-08 12:20:30|21124.15|21004.15|21123.61|21003.61|21125.55|21005.55|21123.61|21003.61|10
1633695640000|2021-10-08 12:20:40|21123.18|21003.18|21117.15|20997.15|21123.41|21003.41|21117.15|20997.15|10
1633695650000|2021-10-08 12:20:50|21116.98|20996.98|21117.57|20997.57|21118.49|20998.49|21116.26|20996.26|10
1633695660000|2021-10-08 12:21:00|21116.95|20996.95|21116.52|20996.52|21117.06|20997.06|21114.61|20994.61|10
1633695670000|2021-10-08 12:21:10|21118.53|20998.53|21128.14|21008.14|21128.71|21008.71|21118.53|20998.53|10
1633695680000|2021-10-08 12:21:20|21129.94|21009.94|21146.64|21026.64|21146.64|21026.64|21129.94|21009.94|10
1633695690000|2021-10-08 12:21:30|21145.02|21025.02|21156.18|21036.18|21156.18|21036.18|21145.02|21025.02|10
1633695700000|2021-10-08 12:21:40|21159.06|21039.06|21167.79|21047.79|21169.83|21049.83|21159.06|21039.06|10
1633695710000|2021-10-08 12:21:50|21165.02|21045.02|21157.03|21037.03|21165.47|21045.47|21157.03|21037.03|10
1633695720000|2021-10-08 12:22:00|21154.09|21034.09|21152.26|21032.26|21154.09|21034.09|21152.26|21032.26|10
1633695730000|2021-10-08 12:22:10|21151.19|21031.19|21157.21|21037.21|21157.21|21037.21|21150.15|21030.15|10
1633695740000|2021-10-08 12:22:20|21159.3|21039.3|21159.48|21039.48|21160.54|21040.54|21158.41|21038.41|10
1633695750000|2021-10-08 12:22:30|21158.44|21038.44|21154.08|21034.08|21158.73|21038.73|21153.02|21033.02|10
1633695760000|2021-10-08 12:22:40|21152.84|21032.84|21153.43|21033.43|21153.7|21033.7|21151.69|21031.69|8
1633695770000|2021-10-08 12:22:50|21154.28|21034.28|21154.75|21034.75|21154.76|21034.76|21153.77|21033.77|10
1633695780000|2021-10-08 12:23:00|21156.04|21036.04|21161.01|21041.01|21161.01|21041.01|21155.85|21035.85|10
1633695790000|2021-10-08 12:23:10|21161.31|21041.31|21163.6|21043.6|21164.29|21044.29|21161.31|21041.31|10
1633695800000|2021-10-08 12:23:20|21162.88|21042.88|21160.94|21040.94|21163.32|21043.32|21160.94|21040.94|10
1633695810000|2021-10-08 12:23:30|21159.37|21039.37|21159.14|21039.14|21160.18|21040.18|21158.6|21038.6|9
1633695820000|2021-10-08 12:23:40|21159.68|21039.68|21157.89|21037.89|21159.68|21039.68|21156.61|21036.61|9
1633695830000|2021-10-08 12:23:50|21157.9|21037.9|21160.01|21040.01|21160.84|21040.84|21157.9|21037.9|10
1633695840000|2021-10-08 12:24:00|21159.78|21039.78|21158.32|21038.32|21160.04|21040.04|21158.32|21038.32|9
1633695850000|2021-10-08 12:24:10|21157.5|21037.5|21158.41|21038.41|21158.43|21038.43|21156.48|21036.48|10
1633695860000|2021-10-08 12:24:20|21158.5|21038.5|21161.7|21041.7|21161.7|21041.7|21157.85|21037.85|10
1633695870000|2021-10-08 12:24:30|21162.49|21042.49|21166.78|21046.78|21166.78|21046.78|21162.49|21042.49|10
1633695880000|2021-10-08 12:24:40|21167.55|21047.55|21168.08|21048.08|21169.13|21049.13|21167.55|21047.55|10
1633695890000|2021-10-08 12:24:50|21167.9|21047.9|21177.57|21057.57|21177.57|21057.57|21167.9|21047.9|10
1633695900000|2021-10-08 12:25:00|21178.26|21058.26|21175.72|21055.72|21179.4|21059.4|21175.72|21055.72|8
1633695910000|2021-10-08 12:25:10|21174.9|21054.9|21174.66|21054.66|21174.9|21054.9|21171.55|21051.55|10
1633695920000|2021-10-08 12:25:20|21174.63|21054.63|21179.95|21059.95|21180.37|21060.37|21174.63|21054.63|10
1633695930000|2021-10-08 12:25:30|21179.8|21059.8|21180.8|21060.8|21180.96|21060.96|21179.8|21059.8|10
1633695940000|2021-10-08 12:25:40|21180.77|21060.77|21182.51|21062.51|21183.18|21063.18|21180.77|21060.77|10
1633695950000|2021-10-08 12:25:50|21182.55|21062.55|21182.73|21062.73|21183.86|21063.86|21182.32|21062.32|9
1633695960000|2021-10-08 12:26:00|21182.68|21062.68|21186.31|21066.31|21186.31|21066.31|21182.68|21062.68|10
1633695970000|2021-10-08 12:26:10|21186.84|21066.84|21188.25|21068.25|21189.19|21069.19|21186.84|21066.84|10
1633695980000|2021-10-08 12:26:20|21188.14|21068.14|21184.72|21064.72|21188.14|21068.14|21184.72|21064.72|10
1633695990000|2021-10-08 12:26:30|21184.14|21064.14|21182.94|21062.94|21184.14|21064.14|21182.29|21062.29|10
1633696000000|2021-10-08 12:26:40|21183.43|21063.43|21186.45|21066.45|21186.87|21066.87|21183.43|21063.43|10
1633696010000|2021-10-08 12:26:50|21187.03|21067.03|21186.18|21066.18|21187.63|21067.63|21184.89|21064.89|10
1633696020000|2021-10-08 12:27:00|21185.67|21065.67|21185.07|21065.07|21186.06|21066.06|21184.82|21064.82|10
1633696030000|2021-10-08 12:27:10|21184.2|21064.2|21184.81|21064.81|21184.81|21064.81|21183.4|21063.4|10
1633696040000|2021-10-08 12:27:20|21184.84|21064.84|21180.7|21060.7|21184.84|21064.84|21180.7|21060.7|10
1633696050000|2021-10-08 12:27:30|21181.45|21061.45|21178.04|21058.04|21181.45|21061.45|21178.04|21058.04|10
1633696060000|2021-10-08 12:27:40|21176.77|21056.77|21171.37|21051.37|21176.77|21056.77|21171.37|21051.37|10
1633696070000|2021-10-08 12:27:50|21169.61|21049.61|21164.61|21044.61|21169.61|21049.61|21164.61|21044.61|10
1633696080000|2021-10-08 12:28:00|21164.24|21044.24|21157.03|21037.03|21164.24|21044.24|21157|21037|10
1633696090000|2021-10-08 12:28:10|21156.97|21036.97|21154.87|21034.87|21156.97|21036.97|21154.87|21034.87|10
1633696100000|2021-10-08 12:28:20|21154.41|21034.41|21153.88|21033.88|21154.44|21034.44|21153.12|21033.12|9
1633696110000|2021-10-08 12:28:30|21153.81|21033.81|21156.31|21036.31|21156.34|21036.34|21153.77|21033.77|9
1633696120000|2021-10-08 12:28:40|21156.63|21036.63|21155.75|21035.75|21157.38|21037.38|21155.75|21035.75|10
1633696130000|2021-10-08 12:28:50|21155.2|21035.2|21153.61|21033.61|21155.21|21035.21|21153.32|21033.32|10
1633696140000|2021-10-08 12:29:00|21154.37|21034.37|21151.85|21031.85|21154.37|21034.37|21151.85|21031.85|10
1633696150000|2021-10-08 12:29:10|21152.38|21032.38|21154.12|21034.12|21155.65|21035.65|21151.5|21031.5|10
1633696160000|2021-10-08 12:29:20|21155.4|21035.4|21155.87|21035.87|21159.4|21039.4|21155.4|21035.4|10
1633696170000|2021-10-08 12:29:30|21155.53|21035.53|21154.89|21034.89|21155.83|21035.83|21154.32|21034.32|10
1633696180000|2021-10-08 12:29:40|21155.51|21035.51|21160.51|21040.51|21160.52|21040.52|21155.51|21035.51|10
1633696190000|2021-10-08 12:29:50|21160.8|21040.8|21168.82|21048.82|21168.82|21048.82|21160.8|21040.8|10
1633696200000|2021-10-08 12:30:00|21168.52|21048.52|21169.35|21049.35|21169.35|21049.35|21167.24|21047.24|10
1633696210000|2021-10-08 12:30:10|21168.63|21048.63|21159.88|21039.88|21168.63|21048.63|21159.88|21039.88|10
1633696220000|2021-10-08 12:30:20|21157.56|21037.56|21157.72|21037.72|21157.72|21037.72|21153.99|21033.99|10
1633696230000|2021-10-08 12:30:30|21158.03|21038.03|21156.41|21036.41|21160.25|21040.25|21155.45|21035.45|10
1633696240000|2021-10-08 12:30:40|21154.27|21034.27|21156.1|21036.1|21156.65|21036.65|21152.01|21032.01|10
1633696250000|2021-10-08 12:30:50|21164.13|21044.13|21167.19|21047.19|21167.19|21047.19|21164.13|21044.13|10
1633696260000|2021-10-08 12:31:00|21167.31|21047.31|21169.69|21049.69|21169.69|21049.69|21167.31|21047.31|10
1633696270000|2021-10-08 12:31:10|21170.41|21050.41|21180.55|21060.55|21180.55|21060.55|21170.26|21050.26|10
1633696280000|2021-10-08 12:31:20|21183.72|21063.72|21192|21072|21192|21072|21183.72|21063.72|10
1633696290000|2021-10-08 12:31:30|21193.97|21073.97|21198.72|21078.72|21198.74|21078.74|21193.97|21073.97|10
1633696300000|2021-10-08 12:31:40|21199.05|21079.05|21209.93|21089.93|21210.38|21090.38|21199.05|21079.05|10
1633696310000|2021-10-08 12:31:50|21210.69|21090.69|21221.5|21101.5|21224.21|21104.21|21210.69|21090.69|10
1633696320000|2021-10-08 12:32:00|21221.54|21101.54|21221.79|21101.79|21224.42|21104.42|21221.54|21101.54|10
1633696330000|2021-10-08 12:32:10|21221.34|21101.34|21220.97|21100.97|21222.85|21102.85|21220.66|21100.66|10
1633696340000|2021-10-08 12:32:20|21221.38|21101.38|21220.13|21100.13|21221.49|21101.49|21220.09|21100.09|9
1633696350000|2021-10-08 12:32:30|21220.49|21100.49|21217.86|21097.86|21220.83|21100.83|21217.86|21097.86|10
1633696360000|2021-10-08 12:32:40|21216.19|21096.19|21212.56|21092.56|21216.19|21096.19|21212.56|21092.56|10
1633696370000|2021-10-08 12:32:50|21212.62|21092.62|21213.6|21093.6|21214.32|21094.32|21212.62|21092.62|10
1633696380000|2021-10-08 12:33:00|21213.56|21093.56|21212.39|21092.39|21213.9|21093.9|21211.11|21091.11|10
1633696390000|2021-10-08 12:33:10|21212.53|21092.53|21211.15|21091.15|21216.02|21096.02|21210.46|21090.46|10
1633696400000|2021-10-08 12:33:20|21210.67|21090.67|21202.94|21082.94|21210.67|21090.67|21202.43|21082.43|10
1633696410000|2021-10-08 12:33:30|21203.89|21083.89|21203.9|21083.9|21204.07|21084.07|21202.18|21082.18|10
1633696420000|2021-10-08 12:33:40|21203.98|21083.98|21203.24|21083.24|21203.98|21083.98|21201.82|21081.82|10
1633696430000|2021-10-08 12:33:50|21201.2|21081.2|21196.11|21076.11|21202.09|21082.09|21196.11|21076.11|10
1633696440000|2021-10-08 12:34:00|21195.42|21075.42|21193.57|21073.57|21195.42|21075.42|21193.01|21073.01|10
1633696450000|2021-10-08 12:34:10|21193.84|21073.84|21195.45|21075.45|21197.66|21077.66|21193.84|21073.84|10
1633696460000|2021-10-08 12:34:20|21194.78|21074.78|21194.09|21074.09|21195.33|21075.33|21193.68|21073.68|10
1633696470000|2021-10-08 12:34:30|21193.85|21073.85|21190.45|21070.45|21193.85|21073.85|21190.45|21070.45|10
1633696480000|2021-10-08 12:34:40|21190.4|21070.4|21183.44|21063.44|21190.4|21070.4|21180.51|21060.51|10
1633696490000|2021-10-08 12:34:50|21181.64|21061.64|21181.99|21061.99|21182.34|21062.34|21181.01|21061.01|9
1633696500000|2021-10-08 12:35:00|21181.82|21061.82|21186|21066|21186|21066|21181.82|21061.82|10
1633696510000|2021-10-08 12:35:10|21185.81|21065.81|21193.13|21073.13|21193.13|21073.13|21185.81|21065.81|10
1633696520000|2021-10-08 12:35:20|21194.48|21074.48|21195.45|21075.45|21197.17|21077.17|21194.48|21074.48|10
1633696530000|2021-10-08 12:35:30|21194.6|21074.6|21193.86|21073.86|21194.6|21074.6|21192.84|21072.84|10
1633696540000|2021-10-08 12:35:40|21193.15|21073.15|21192.24|21072.24|21193.15|21073.15|21191.56|21071.56|10
1633696550000|2021-10-08 12:35:50|21191.92|21071.92|21195.58|21075.58|21195.58|21075.58|21191.92|21071.92|10
1633696560000|2021-10-08 12:36:00|21195.93|21075.93|21198.73|21078.73|21199.66|21079.66|21195.93|21075.93|10
1633696570000|2021-10-08 12:36:10|21199.34|21079.34|21201.43|21081.43|21201.43|21081.43|21199.34|21079.34|10
1633696580000|2021-10-08 12:36:20|21201.81|21081.81|21202.2|21082.2|21202.2|21082.2|21200.7|21080.7|10
1633696590000|2021-10-08 12:36:30|21203.32|21083.32|21207.13|21087.13|21207.13|21087.13|21203.32|21083.32|10
1633696600000|2021-10-08 12:36:40|21207.38|21087.38|21210.55|21090.55|21210.55|21090.55|21207.38|21087.38|10
1633696610000|2021-10-08 12:36:50|21211.76|21091.76|21217.22|21097.22|21218.06|21098.06|21211.52|21091.52|10
1633696620000|2021-10-08 12:37:00|21216.94|21096.94|21222.39|21102.39|21222.45|21102.45|21216.94|21096.94|10
1633696630000|2021-10-08 12:37:10|21222.02|21102.02|21222.78|21102.78|21223.4|21103.4|21222.02|21102.02|10
1633696640000|2021-10-08 12:37:20|21223.39|21103.39|21226.32|21106.32|21226.71|21106.71|21223.39|21103.39|10
1633696650000|2021-10-08 12:37:30|21226.85|21106.85|21229.44|21109.44|21229.44|21109.44|21226.4|21106.4|10
1633696660000|2021-10-08 12:37:40|21228.96|21108.96|21229.28|21109.28|21229.62|21109.62|21228.06|21108.06|10
1633696670000|2021-10-08 12:37:50|21229.84|21109.84|21234.43|21114.43|21234.43|21114.43|21229.84|21109.84|10
1633696680000|2021-10-08 12:38:00|21233.38|21113.38|21235.76|21115.76|21236.26|21116.26|21233.38|21113.38|10
1633696690000|2021-10-08 12:38:10|21236.31|21116.31|21238.88|21118.88|21238.88|21118.88|21236.13|21116.13|10
1633696700000|2021-10-08 12:38:20|21238.84|21118.84|21243.82|21123.82|21245.15|21125.15|21238.53|21118.53|10
1633696710000|2021-10-08 12:38:30|21244.37|21124.37|21251.21|21131.21|21251.21|21131.21|21244.37|21124.37|10
1633696720000|2021-10-08 12:38:40|21251.52|21131.52|21257.11|21137.11|21258.63|21138.63|21250.49|21130.49|10
1633696730000|2021-10-08 12:38:50|21258.46|21138.46|21257.29|21137.29|21258.46|21138.46|21256.61|21136.61|10
1633696740000|2021-10-08 12:39:00|21257.35|21137.35|21254.7|21134.7|21257.35|21137.35|21254.7|21134.7|10
1633696750000|2021-10-08 12:39:10|21254.72|21134.72|21254.15|21134.15|21255.03|21135.03|21254.15|21134.15|10
1633696760000|2021-10-08 12:39:20|21254.81|21134.81|21257.43|21137.43|21257.43|21137.43|21254.44|21134.44|10
1633696770000|2021-10-08 12:39:30|21258.27|21138.27|21259.79|21139.79|21259.94|21139.94|21258.27|21138.27|10
1633696780000|2021-10-08 12:39:40|21260.27|21140.27|21267.09|21147.09|21267.09|21147.09|21260.27|21140.27|10
1633696790000|2021-10-08 12:39:50|21267.84|21147.84|21270.07|21150.07|21271.16|21151.16|21267.84|21147.84|10
1633696800000|2021-10-08 12:40:00|21271.13|21151.13|21270.83|21150.83|21271.27|21151.27|21269.18|21149.18|10
1633696810000|2021-10-08 12:40:10|21271.3|21151.3|21270.74|21150.74|21272.1|21152.1|21270.34|21150.34|10
1633696820000|2021-10-08 12:40:20|21270.29|21150.29|21266.81|21146.81|21270.29|21150.29|21266.81|21146.81|10
1633696830000|2021-10-08 12:40:30|21266.02|21146.02|21262.35|21142.35|21266.02|21146.02|21262.04|21142.04|9
1633696840000|2021-10-08 12:40:40|21262.47|21142.47|21261.43|21141.43|21262.47|21142.47|21260.79|21140.79|10
1633696850000|2021-10-08 12:40:50|21259.69|21139.69|21258.75|21138.75|21259.69|21139.69|21258.51|21138.51|10
1633696860000|2021-10-08 12:41:00|21259.7|21139.7|21253|21133|21259.7|21139.7|21253|21133|10
1633696870000|2021-10-08 12:41:10|21254.61|21134.61|21256.33|21136.33|21256.33|21136.33|21254.61|21134.61|10
1633696880000|2021-10-08 12:41:20|21255.96|21135.96|21256.45|21136.45|21257.18|21137.18|21255.27|21135.27|10
1633696890000|2021-10-08 12:41:30|21255.51|21135.51|21256.76|21136.76|21256.76|21136.76|21254.34|21134.34|10
1633696900000|2021-10-08 12:41:40|21256.71|21136.71|21256|21136|21257.58|21137.58|21255.6|21135.6|10
1633696910000|2021-10-08 12:41:50|21256.63|21136.63|21255.94|21135.94|21256.63|21136.63|21255.94|21135.94|10
1633696920000|2021-10-08 12:42:00|21255.79|21135.79|21254.84|21134.84|21255.79|21135.79|21254.17|21134.17|10
1633696930000|2021-10-08 12:42:10|21254.75|21134.75|21253.84|21133.84|21254.75|21134.75|21253.23|21133.23|10
1633696940000|2021-10-08 12:42:20|21253.78|21133.78|21256.85|21136.85|21256.85|21136.85|21253.78|21133.78|10
1633696950000|2021-10-08 12:42:30|21256.93|21136.93|21254.93|21134.93|21257.14|21137.14|21254.72|21134.72|10
1633696960000|2021-10-08 12:42:40|21254.79|21134.79|21255.84|21135.84|21255.84|21135.84|21253.77|21133.77|10
1633696970000|2021-10-08 12:42:50|21255.72|21135.72|21252.87|21132.87|21255.77|21135.77|21252.87|21132.87|10
1633696980000|2021-10-08 12:43:00|21252.27|21132.27|21248.56|21128.56|21252.27|21132.27|21248.56|21128.56|10
1633696990000|2021-10-08 12:43:10|21247.2|21127.2|21245.39|21125.39|21247.66|21127.66|21244.88|21124.88|10
1633697000000|2021-10-08 12:43:20|21244.54|21124.54|21241.42|21121.42|21244.54|21124.54|21240.41|21120.41|10
1633697010000|2021-10-08 12:43:30|21241.36|21121.36|21242.44|21122.44|21243.45|21123.45|21241.36|21121.36|10
1633697020000|2021-10-08 12:43:40|21243.2|21123.2|21243.33|21123.33|21244.27|21124.27|21242.58|21122.58|10
1633697030000|2021-10-08 12:43:50|21243.13|21123.13|21244.32|21124.32|21245.08|21125.08|21242.66|21122.66|10
1633697040000|2021-10-08 12:44:00|21243.89|21123.89|21243.92|21123.92|21243.92|21123.92|21243.13|21123.13|9
1633697050000|2021-10-08 12:44:10|21244.39|21124.39|21244.93|21124.93|21245.73|21125.73|21244.39|21124.39|9
1633697060000|2021-10-08 12:44:20|21244.58|21124.58|21241.97|21121.97|21244.58|21124.58|21241.97|21121.97|10
1633697070000|2021-10-08 12:44:30|21239.9|21119.9|21238.55|21118.55|21239.9|21119.9|21237.65|21117.65|10
1633697080000|2021-10-08 12:44:40|21238.37|21118.37|21241.85|21121.85|21241.85|21121.85|21238.37|21118.37|10
1633697090000|2021-10-08 12:44:50|21242.03|21122.03|21240.77|21120.77|21242.03|21122.03|21239.09|21119.09|9
1633697100000|2021-10-08 12:45:00|21241.33|21121.33|21239.26|21119.26|21241.85|21121.85|21239.26|21119.26|10
1633697110000|2021-10-08 12:45:10|21238.64|21118.64|21231.02|21111.02|21238.64|21118.64|21231.02|21111.02|10
1633697120000|2021-10-08 12:45:20|21230.7|21110.7|21228.11|21108.11|21230.7|21110.7|21226.64|21106.64|10
1633697130000|2021-10-08 12:45:30|21228.32|21108.32|21229.67|21109.67|21231.21|21111.21|21228.32|21108.32|10
1633697140000|2021-10-08 12:45:40|21229.72|21109.72|21230.42|21110.42|21230.42|21110.42|21229.4|21109.4|10
1633697150000|2021-10-08 12:45:50|21230.58|21110.58|21232.12|21112.12|21232.64|21112.64|21230.58|21110.58|10
1633697160000|2021-10-08 12:46:00|21232.24|21112.24|21231.28|21111.28|21232.94|21112.94|21231.28|21111.28|10
1633697170000|2021-10-08 12:46:10|21230.53|21110.53|21227.75|21107.75|21230.74|21110.74|21227.75|21107.75|10
1633697180000|2021-10-08 12:46:20|21227.6|21107.6|21223.12|21103.12|21227.6|21107.6|21223.12|21103.12|10
1633697190000|2021-10-08 12:46:30|21222.84|21102.84|21220.48|21100.48|21222.84|21102.84|21220.48|21100.48|10
1633697200000|2021-10-08 12:46:40|21220.89|21100.89|21217.58|21097.58|21221.01|21101.01|21217.58|21097.58|10
1633697210000|2021-10-08 12:46:50|21217.87|21097.87|21216.09|21096.09|21217.87|21097.87|21215.88|21095.88|10
1633697220000|2021-10-08 12:47:00|21216.01|21096.01|21215.01|21095.01|21216.97|21096.97|21215.01|21095.01|10
1633697230000|2021-10-08 12:47:10|21214.13|21094.13|21214.33|21094.33|21215.23|21095.23|21213.3|21093.3|10
1633697240000|2021-10-08 12:47:20|21215.05|21095.05|21216.72|21096.72|21216.72|21096.72|21214.25|21094.25|10
1633697250000|2021-10-08 12:47:30|21215.95|21095.95|21215.4|21095.4|21215.95|21095.95|21214.86|21094.86|9
1633697260000|2021-10-08 12:47:40|21215.58|21095.58|21218.09|21098.09|21218.09|21098.09|21215.35|21095.35|10
1633697270000|2021-10-08 12:47:50|21217.65|21097.65|21219.94|21099.94|21220.07|21100.07|21217.65|21097.65|10
1633697280000|2021-10-08 12:48:00|21219.98|21099.98|21214.2|21094.2|21220.23|21100.23|21214.2|21094.2|10
1633697290000|2021-10-08 12:48:10|21214.06|21094.06|21209.31|21089.31|21214.06|21094.06|21209.31|21089.31|10
1633697300000|2021-10-08 12:48:20|21209.58|21089.58|21209.46|21089.46|21210.25|21090.25|21209.42|21089.42|10
1633697310000|2021-10-08 12:48:30|21209.4|21089.4|21209.16|21089.16|21210.13|21090.13|21209.15|21089.15|10
1633697320000|2021-10-08 12:48:40|21208.84|21088.84|21205.81|21085.81|21208.84|21088.84|21205.81|21085.81|10
1633697330000|2021-10-08 12:48:50|21206.19|21086.19|21198.5|21078.5|21206.19|21086.19|21198.5|21078.5|10
1633697340000|2021-10-08 12:49:00|21197.94|21077.94|21190.95|21070.95|21198.49|21078.49|21190.7|21070.7|10
1633697350000|2021-10-08 12:49:10|21189.76|21069.76|21183.93|21063.93|21189.76|21069.76|21182.69|21062.69|10
1633697360000|2021-10-08 12:49:20|21182.97|21062.97|21182.51|21062.51|21184.45|21064.45|21182.51|21062.51|10
1633697370000|2021-10-08 12:49:30|21182.2|21062.2|21187.42|21067.42|21187.42|21067.42|21181.47|21061.47|10
1633697380000|2021-10-08 12:49:40|21187.39|21067.39|21185.55|21065.55|21187.39|21067.39|21185.55|21065.55|10
1633697390000|2021-10-08 12:49:50|21185.9|21065.9|21180.34|21060.34|21185.9|21065.9|21180.34|21060.34|10
1633697400000|2021-10-08 12:50:00|21180.18|21060.18|21181.18|21061.18|21182.94|21062.94|21180.18|21060.18|10
1633697410000|2021-10-08 12:50:10|21180.25|21060.25|21177.79|21057.79|21181.79|21061.79|21177.79|21057.79|10
1633697420000|2021-10-08 12:50:20|21177.83|21057.83|21177.49|21057.49|21178.07|21058.07|21177.1|21057.1|10
1633697430000|2021-10-08 12:50:30|21177.77|21057.77|21180.79|21060.79|21180.79|21060.79|21177.77|21057.77|10
1633697440000|2021-10-08 12:50:40|21181.31|21061.31|21182.82|21062.82|21183.75|21063.75|21181.03|21061.03|9
1633697450000|2021-10-08 12:50:50|21182.78|21062.78|21184.48|21064.48|21186.08|21066.08|21182.78|21062.78|10
1633697460000|2021-10-08 12:51:00|21186.13|21066.13|21183.07|21063.07|21186.15|21066.15|21183.07|21063.07|10
1633697470000|2021-10-08 12:51:10|21181.03|21061.03|21180.3|21060.3|21181.03|21061.03|21179.43|21059.43|10
1633697480000|2021-10-08 12:51:20|21179.98|21059.98|21184.53|21064.53|21184.53|21064.53|21179.98|21059.98|10
1633697490000|2021-10-08 12:51:30|21185.26|21065.26|21186.45|21066.45|21187.43|21067.43|21184.89|21064.89|10
1633697500000|2021-10-08 12:51:40|21186.83|21066.83|21185.31|21065.31|21187.41|21067.41|21185.31|21065.31|10
1633697510000|2021-10-08 12:51:50|21185.7|21065.7|21185.31|21065.31|21186.03|21066.03|21184.97|21064.97|10
1633697520000|2021-10-08 12:52:00|21185.29|21065.29|21179.95|21059.95|21185.4|21065.4|21179.76|21059.76|10
1633697530000|2021-10-08 12:52:10|21179.38|21059.38|21175.36|21055.36|21179.38|21059.38|21175.36|21055.36|10
1633697540000|2021-10-08 12:52:20|21176.17|21056.17|21177.06|21057.06|21177.24|21057.24|21175.18|21055.18|10
1633697550000|2021-10-08 12:52:30|21177.07|21057.07|21173.73|21053.73|21177.61|21057.61|21173.53|21053.53|10
1633697560000|2021-10-08 12:52:40|21174.14|21054.14|21171.36|21051.36|21174.14|21054.14|21171.36|21051.36|9
1633697570000|2021-10-08 12:52:50|21171.65|21051.65|21166.86|21046.86|21171.65|21051.65|21166.86|21046.86|10
1633697580000|2021-10-08 12:53:00|21167.12|21047.12|21163.91|21043.91|21167.12|21047.12|21163.73|21043.73|10
1633697590000|2021-10-08 12:53:10|21165.75|21045.75|21166.92|21046.92|21167.21|21047.21|21165.75|21045.75|10
1633697600000|2021-10-08 12:53:20|21166.84|21046.84|21167.46|21047.46|21167.61|21047.61|21166.52|21046.52|9
1633697610000|2021-10-08 12:53:30|21167.05|21047.05|21167.15|21047.15|21167.42|21047.42|21167.05|21047.05|10
1633697620000|2021-10-08 12:53:40|21167|21047|21164.94|21044.94|21167|21047|21164.94|21044.94|10
1633697630000|2021-10-08 12:53:50|21164.05|21044.05|21160.71|21040.71|21164.05|21044.05|21160.71|21040.71|10
1633697640000|2021-10-08 12:54:00|21160.11|21040.11|21159.47|21039.47|21160.17|21040.17|21158.7|21038.7|10
1633697650000|2021-10-08 12:54:10|21159.5|21039.5|21153.18|21033.18|21159.86|21039.86|21153.18|21033.18|9
1633697660000|2021-10-08 12:54:20|21153.6|21033.6|21154.84|21034.84|21155.59|21035.59|21153.3|21033.3|10
1633697670000|2021-10-08 12:54:30|21154.83|21034.83|21157.21|21037.21|21157.21|21037.21|21154.83|21034.83|10
1633697680000|2021-10-08 12:54:40|21156.79|21036.79|21158.28|21038.28|21158.28|21038.28|21156.79|21036.79|10
1633697690000|2021-10-08 12:54:50|21158.71|21038.71|21158.1|21038.1|21158.71|21038.71|21157.3|21037.3|10
1633697700000|2021-10-08 12:55:00|21158.15|21038.15|21155.73|21035.73|21158.48|21038.48|21155.73|21035.73|10
1633697710000|2021-10-08 12:55:10|21155.45|21035.45|21153.28|21033.28|21156.22|21036.22|21153.28|21033.28|10
1633697720000|2021-10-08 12:55:20|21148.61|21028.61|21153.73|21033.73|21153.73|21033.73|21148.61|21028.61|10
1633697730000|2021-10-08 12:55:30|21154.21|21034.21|21156.9|21036.9|21156.9|21036.9|21154.21|21034.21|10
1633697740000|2021-10-08 12:55:40|21157|21037|21157.46|21037.46|21158.98|21038.98|21157|21037|10
1633697750000|2021-10-08 12:55:50|21157.43|21037.43|21156.67|21036.67|21158.4|21038.4|21156.64|21036.64|10
1633697760000|2021-10-08 12:56:00|21156.47|21036.47|21156.21|21036.21|21156.57|21036.57|21155.09|21035.09|10
1633697770000|2021-10-08 12:56:10|21156.66|21036.66|21157.9|21037.9|21158.22|21038.22|21156.66|21036.66|10
1633697780000|2021-10-08 12:56:20|21158.45|21038.45|21157.61|21037.61|21158.45|21038.45|21157.4|21037.4|10
1633697790000|2021-10-08 12:56:30|21157.82|21037.82|21162.2|21042.2|21162.2|21042.2|21157.82|21037.82|10
1633697800000|2021-10-08 12:56:40|21160.56|21040.56|21169.09|21049.09|21169.62|21049.62|21160.56|21040.56|10
1633697810000|2021-10-08 12:56:50|21168.4|21048.4|21184.67|21064.67|21184.67|21064.67|21168.4|21048.4|10
1633697820000|2021-10-08 12:57:00|21184.75|21064.75|21185.29|21065.29|21186.67|21066.67|21184.75|21064.75|10
1633697830000|2021-10-08 12:57:10|21184.67|21064.67|21183.16|21063.16|21185.15|21065.15|21183.04|21063.04|10
1633697840000|2021-10-08 12:57:20|21182.59|21062.59|21179.88|21059.88|21182.59|21062.59|21179.56|21059.56|10
1633697850000|2021-10-08 12:57:30|21179.87|21059.87|21179.69|21059.69|21180.65|21060.65|21179.34|21059.34|10
1633697860000|2021-10-08 12:57:40|21179.95|21059.95|21177.93|21057.93|21180.54|21060.54|21177.93|21057.93|10
1633697870000|2021-10-08 12:57:50|21177.71|21057.71|21172.75|21052.75|21177.71|21057.71|21172.75|21052.75|10
1633697880000|2021-10-08 12:58:00|21173.53|21053.53|21171.79|21051.79|21173.7|21053.7|21171.05|21051.05|9
1633697890000|2021-10-08 12:58:10|21172.43|21052.43|21173.99|21053.99|21174.91|21054.91|21171.98|21051.98|10
1633697900000|2021-10-08 12:58:20|21173.7|21053.7|21173.23|21053.23|21174.03|21054.03|21172.85|21052.85|10
1633697910000|2021-10-08 12:58:30|21173.53|21053.53|21172.31|21052.31|21173.73|21053.73|21172.18|21052.18|10
1633697920000|2021-10-08 12:58:40|21172.44|21052.44|21170.94|21050.94|21172.76|21052.76|21170.94|21050.94|10
1633697930000|2021-10-08 12:58:50|21171.06|21051.06|21170.69|21050.69|21171.06|21051.06|21169.93|21049.93|10
1633697940000|2021-10-08 12:59:00|21170.94|21050.94|21177.33|21057.33|21177.33|21057.33|21170.94|21050.94|10
1633697950000|2021-10-08 12:59:10|21177.76|21057.76|21177.71|21057.71|21179.99|21059.99|21177.71|21057.71|10
1633697960000|2021-10-08 12:59:20|21177.66|21057.66|21179.15|21059.15|21179.15|21059.15|21177.66|21057.66|10
1633697970000|2021-10-08 12:59:30|21179.65|21059.65|21183.33|21063.33|21183.33|21063.33|21179.51|21059.51|10
1633697980000|2021-10-08 12:59:40|21182.87|21062.87|21186.51|21066.51|21186.51|21066.51|21182.87|21062.87|9
1633697990000|2021-10-08 12:59:50|21187.02|21067.02|21186.4|21066.4|21187.32|21067.32|21186.22|21066.22|10
1633698000000|2021-10-08 13:00:00|21186.02|21066.02|21184.46|21064.46|21186.46|21066.46|21184.46|21064.46|10
1633698010000|2021-10-08 13:00:10|21184.63|21064.63|21184.39|21064.39|21184.63|21064.63|21182.89|21062.89|10
1633698020000|2021-10-08 13:00:20|21183.62|21063.62|21186.39|21066.39|21186.39|21066.39|21183.62|21063.62|10
1633698030000|2021-10-08 13:00:30|21186.36|21066.36|21190.08|21070.08|21190.08|21070.08|21185.4|21065.4|10
1633698040000|2021-10-08 13:00:40|21190.14|21070.14|21191.42|21071.42|21191.96|21071.96|21190.14|21070.14|10
1633698050000|2021-10-08 13:00:50|21192.01|21072.01|21193.99|21073.99|21193.99|21073.99|21191.98|21071.98|9
1633698060000|2021-10-08 13:01:00|21194.22|21074.22|21193.58|21073.58|21194.85|21074.85|21193.39|21073.39|10
1633698070000|2021-10-08 13:01:10|21193.4|21073.4|21191.81|21071.81|21193.56|21073.56|21191.39|21071.39|10
1633698080000|2021-10-08 13:01:20|21191.76|21071.76|21188.19|21068.19|21191.76|21071.76|21188.19|21068.19|10
1633698090000|2021-10-08 13:01:30|21187.33|21067.33|21185.73|21065.73|21187.33|21067.33|21185.73|21065.73|9
1633698100000|2021-10-08 13:01:40|21184.48|21064.48|21179.53|21059.53|21184.48|21064.48|21179.53|21059.53|10
1633698110000|2021-10-08 13:01:50|21179.86|21059.86|21181.99|21061.99|21181.99|21061.99|21179.23|21059.23|10
1633698120000|2021-10-08 13:02:00|21180.97|21060.97|21180.06|21060.06|21182.21|21062.21|21180.06|21060.06|10
1633698130000|2021-10-08 13:02:10|21179.93|21059.93|21172.59|21052.59|21179.93|21059.93|21172.59|21052.59|10
1633698140000|2021-10-08 13:02:20|21171.72|21051.72|21167.14|21047.14|21171.72|21051.72|21167.14|21047.14|10
1633698150000|2021-10-08 13:02:30|21167.31|21047.31|21163.66|21043.66|21167.31|21047.31|21163.66|21043.66|10
1633698160000|2021-10-08 13:02:40|21163.23|21043.23|21153.92|21033.92|21163.23|21043.23|21153.67|21033.67|10
1633698170000|2021-10-08 13:02:50|21153.91|21033.91|21150.44|21030.44|21153.91|21033.91|21150.44|21030.44|10
1633698180000|2021-10-08 13:03:00|21150.06|21030.06|21149.42|21029.42|21150.27|21030.27|21149.31|21029.31|10
1633698190000|2021-10-08 13:03:10|21149.4|21029.4|21149.38|21029.38|21150.85|21030.85|21149.22|21029.22|10
1633698200000|2021-10-08 13:03:20|21148.13|21028.13|21148.82|21028.82|21149.79|21029.79|21148.1|21028.1|10
1633698210000|2021-10-08 13:03:30|21148.51|21028.51|21147.31|21027.31|21148.51|21028.51|21147.31|21027.31|10
1633698220000|2021-10-08 13:03:40|21146.8|21026.8|21136.96|21016.96|21146.8|21026.8|21136.96|21016.96|10
1633698230000|2021-10-08 13:03:50|21137.65|21017.65|21130.79|21010.79|21137.65|21017.65|21130.79|21010.79|10
1633698240000|2021-10-08 13:04:00|21129.99|21009.99|21130.34|21010.34|21130.34|21010.34|21126.14|21006.14|10
1633698250000|2021-10-08 13:04:10|21130.5|21010.5|21124.2|21004.2|21130.5|21010.5|21124.2|21004.2|10
1633698260000|2021-10-08 13:04:20|21124.08|21004.08|21118.53|20998.53|21124.08|21004.08|21117.95|20997.95|10
1633698270000|2021-10-08 13:04:30|21119.35|20999.35|21119.06|20999.06|21119.49|20999.49|21117.64|20997.64|10
1633698280000|2021-10-08 13:04:40|21117.24|20997.24|21110.8|20990.8|21117.24|20997.24|21110.8|20990.8|10
1633698290000|2021-10-08 13:04:50|21111.44|20991.44|21104.22|20984.22|21111.44|20991.44|21104.04|20984.04|10
1633698300000|2021-10-08 13:05:00|21103.8|20983.8|21104.51|20984.51|21104.51|20984.51|21103.42|20983.42|10
1633698310000|2021-10-08 13:05:10|21104.49|20984.49|21101.54|20981.54|21104.82|20984.82|21101.17|20981.17|10
1633698320000|2021-10-08 13:05:20|21099.19|20979.19|21101.25|20981.25|21101.25|20981.25|21098.79|20978.79|10
1633698330000|2021-10-08 13:05:30|21101.23|20981.23|21111.82|20991.82|21112.08|20992.08|21101.23|20981.23|10
1633698340000|2021-10-08 13:05:40|21112.06|20992.06|21112.85|20992.85|21113.16|20993.16|21112.06|20992.06|10
1633698350000|2021-10-08 13:05:50|21113.38|20993.38|21113.62|20993.62|21114.23|20994.23|21113.34|20993.34|10
1633698360000|2021-10-08 13:06:00|21113.68|20993.68|21122.31|21002.31|21122.31|21002.31|21113.68|20993.68|10
1633698370000|2021-10-08 13:06:10|21123.43|21003.43|21123.44|21003.44|21124.62|21004.62|21123.42|21003.42|10
1633698380000|2021-10-08 13:06:20|21123.55|21003.55|21133.96|21013.96|21134.05|21014.05|21123.55|21003.55|10
1633698390000|2021-10-08 13:06:30|21134.29|21014.29|21137.39|21017.39|21137.39|21017.39|21134.29|21014.29|10
1633698400000|2021-10-08 13:06:40|21138.34|21018.34|21138.84|21018.84|21139.16|21019.16|21138.06|21018.06|10
1633698410000|2021-10-08 13:06:50|21139.78|21019.78|21137.93|21017.93|21140.21|21020.21|21137.93|21017.93|10
1633698420000|2021-10-08 13:07:00|21137.78|21017.78|21132.67|21012.67|21137.78|21017.78|21132.67|21012.67|10
1633698430000|2021-10-08 13:07:10|21132.29|21012.29|21130.13|21010.13|21132.29|21012.29|21129.3|21009.3|9
1633698440000|2021-10-08 13:07:20|21129.38|21009.38|21134.97|21014.97|21135.47|21015.47|21129.38|21009.38|10
1633698450000|2021-10-08 13:07:30|21135.09|21015.09|21136.62|21016.62|21138.47|21018.47|21135.09|21015.09|10
1633698460000|2021-10-08 13:07:40|21136.13|21016.13|21133.11|21013.11|21136.86|21016.86|21133.11|21013.11|10
1633698470000|2021-10-08 13:07:50|21133.38|21013.38|21131.48|21011.48|21133.38|21013.38|21131.48|21011.48|10
1633698480000|2021-10-08 13:08:00|21130.75|21010.75|21130.76|21010.76|21130.83|21010.83|21130|21010|9
1633698490000|2021-10-08 13:08:10|21130.35|21010.35|21124.51|21004.51|21130.35|21010.35|21124.51|21004.51|10
1633698500000|2021-10-08 13:08:20|21124.44|21004.44|21117.14|20997.14|21124.44|21004.44|21116.27|20996.27|10
1633698510000|2021-10-08 13:08:30|21115.34|20995.34|21113.73|20993.73|21115.41|20995.41|21113.73|20993.73|10
1633698520000|2021-10-08 13:08:40|21111.2|20991.2|21103.39|20983.39|21111.32|20991.32|21103.39|20983.39|10
1633698530000|2021-10-08 13:08:50|21102.13|20982.13|21098.86|20978.86|21102.13|20982.13|21098.75|20978.75|10
1633698540000|2021-10-08 13:09:00|21098.05|20978.05|21097.83|20977.83|21098.05|20978.05|21095.62|20975.62|10
1633698550000|2021-10-08 13:09:10|21096.77|20976.77|21099.45|20979.45|21099.45|20979.45|21095.59|20975.59|10
1633698560000|2021-10-08 13:09:20|21099.89|20979.89|21100.78|20980.78|21101.6|20981.6|21098.51|20978.51|9
1633698570000|2021-10-08 13:09:30|21099.64|20979.64|21102.45|20982.45|21102.45|20982.45|21097.99|20977.99|10
1633698580000|2021-10-08 13:09:40|21105.92|20985.92|21118.14|20998.14|21118.14|20998.14|21105.92|20985.92|10
1633698590000|2021-10-08 13:09:50|21119.61|20999.61|21121.45|21001.45|21121.45|21001.45|21119.61|20999.61|9
1633698600000|2021-10-08 13:10:00|21121.74|21001.74|21120.57|21000.57|21124.48|21004.48|21120.57|21000.57|10
1633698610000|2021-10-08 13:10:10|21121.3|21001.3|21123.77|21003.77|21124.18|21004.18|21121.01|21001.01|10
1633698620000|2021-10-08 13:10:20|21123.26|21003.26|21130.06|21010.06|21130.06|21010.06|21123.26|21003.26|10
1633698630000|2021-10-08 13:10:30|21129.74|21009.74|21132.93|21012.93|21132.93|21012.93|21129.56|21009.56|10
1633698640000|2021-10-08 13:10:40|21132.97|21012.97|21133.81|21013.81|21133.81|21013.81|21132.97|21012.97|10
1633698650000|2021-10-08 13:10:50|21135.88|21015.88|21136.92|21016.92|21137.82|21017.82|21134.8|21014.8|10
1633698660000|2021-10-08 13:11:00|21137.02|21017.02|21136.47|21016.47|21137.24|21017.24|21136.38|21016.38|10
1633698670000|2021-10-08 13:11:10|21136.55|21016.55|21134.73|21014.73|21136.55|21016.55|21134.33|21014.33|10
1633698680000|2021-10-08 13:11:20|21134.48|21014.48|21131.98|21011.98|21134.48|21014.48|21131.98|21011.98|10
1633698690000|2021-10-08 13:11:30|21131.09|21011.09|21128.78|21008.78|21131.16|21011.16|21128.78|21008.78|10
1633698700000|2021-10-08 13:11:40|21128.47|21008.47|21127.85|21007.85|21128.47|21008.47|21125.81|21005.81|10
1633698710000|2021-10-08 13:11:50|21128.47|21008.47|21128.47|21008.47|21128.96|21008.96|21128.14|21008.14|8
1633698720000|2021-10-08 13:12:00|21128.48|21008.48|21127|21007|21128.48|21008.48|21126.72|21006.72|10
1633698730000|2021-10-08 13:12:10|21127.39|21007.39|21130.7|21010.7|21130.7|21010.7|21127.39|21007.39|9
1633698740000|2021-10-08 13:12:20|21131.17|21011.17|21133.34|21013.34|21135.42|21015.42|21131.17|21011.17|10
1633698750000|2021-10-08 13:12:30|21131.63|21011.63|21130.61|21010.61|21132.15|21012.15|21130.29|21010.29|10
1633698760000|2021-10-08 13:12:40|21130.42|21010.42|21133.29|21013.29|21133.33|21013.33|21130.42|21010.42|10
1633698770000|2021-10-08 13:12:50|21133.3|21013.3|21130.46|21010.46|21133.3|21013.3|21128.93|21008.93|10
1633698780000|2021-10-08 13:13:00|21129.14|21009.14|21130.12|21010.12|21130.12|21010.12|21129.03|21009.03|9
1633698790000|2021-10-08 13:13:10|21129.59|21009.59|21130.38|21010.38|21130.38|21010.38|21129.3|21009.3|9
1633698800000|2021-10-08 13:13:20|21129.7|21009.7|21133.1|21013.1|21133.1|21013.1|21129.7|21009.7|10
1633698810000|2021-10-08 13:13:30|21132.86|21012.86|21133.45|21013.45|21133.45|21013.45|21131.96|21011.96|10
1633698820000|2021-10-08 13:13:40|21133.63|21013.63|21135.49|21015.49|21135.49|21015.49|21133.49|21013.49|9
1633698830000|2021-10-08 13:13:50|21135.52|21015.52|21139.13|21019.13|21139.13|21019.13|21135.52|21015.52|10
1633698840000|2021-10-08 13:14:00|21138.64|21018.64|21137.25|21017.25|21138.97|21018.97|21136.89|21016.89|10
1633698850000|2021-10-08 13:14:10|21137.85|21017.85|21135.62|21015.62|21137.85|21017.85|21135.35|21015.35|9
1633698860000|2021-10-08 13:14:20|21136.32|21016.32|21139.85|21019.85|21139.85|21019.85|21136.26|21016.26|9
1633698870000|2021-10-08 13:14:30|21139.18|21019.18|21142.03|21022.03|21142.03|21022.03|21138.54|21018.54|10
1633698880000|2021-10-08 13:14:40|21143.04|21023.04|21146.09|21026.09|21146.09|21026.09|21142.71|21022.71|10
1633698890000|2021-10-08 13:14:50|21146.22|21026.22|21149.34|21029.34|21149.34|21029.34|21146.09|21026.09|8
1633698900000|2021-10-08 13:15:00|21149.39|21029.39|21147.92|21027.92|21149.73|21029.73|21147.92|21027.92|8
1633698910000|2021-10-08 13:15:10|21148.93|21028.93|21148.4|21028.4|21148.93|21028.93|21147.78|21027.78|10
1633698920000|2021-10-08 13:15:20|21148.23|21028.23|21145.44|21025.44|21148.26|21028.26|21145.44|21025.44|9
1633698930000|2021-10-08 13:15:30|21146.15|21026.15|21146.67|21026.67|21146.67|21026.67|21145.55|21025.55|10
1633698940000|2021-10-08 13:15:40|21146.59|21026.59|21147.04|21027.04|21147.86|21027.86|21146.12|21026.12|10
1633698950000|2021-10-08 13:15:50|21147.2|21027.2|21147.87|21027.87|21147.87|21027.87|21146.54|21026.54|10
1633698960000|2021-10-08 13:16:00|21148.08|21028.08|21146.1|21026.1|21148.6|21028.6|21146.1|21026.1|9
1633698970000|2021-10-08 13:16:10|21144.55|21024.55|21140.14|21020.14|21144.99|21024.99|21140.14|21020.14|10
1633698980000|2021-10-08 13:16:20|21139.84|21019.84|21139.07|21019.07|21139.84|21019.84|21139.07|21019.07|9
1633698990000|2021-10-08 13:16:30|21138.5|21018.5|21130.06|21010.06|21138.5|21018.5|21130.06|21010.06|10
1633699000000|2021-10-08 13:16:40|21129.84|21009.84|21125.06|21005.06|21129.84|21009.84|21125.06|21005.06|10
1633699010000|2021-10-08 13:16:50|21125.14|21005.14|21123.57|21003.57|21125.28|21005.28|21123.14|21003.14|9
1633699020000|2021-10-08 13:17:00|21122.99|21002.99|21122.95|21002.95|21124.82|21004.82|21122.95|21002.95|10
1633699030000|2021-10-08 13:17:10|21122.59|21002.59|21120.25|21000.25|21122.69|21002.69|21119.65|20999.65|9
1633699040000|2021-10-08 13:17:20|21119.49|20999.49|21120.09|21000.09|21120.46|21000.46|21118.22|20998.22|10
1633699050000|2021-10-08 13:17:30|21119.74|20999.74|21122.77|21002.77|21122.77|21002.77|21119.74|20999.74|10
1633699060000|2021-10-08 13:17:40|21123.09|21003.09|21127.51|21007.51|21127.51|21007.51|21123.01|21003.01|9
1633699070000|2021-10-08 13:17:50|21126.86|21006.86|21127.06|21007.06|21129.05|21009.05|21126.37|21006.37|9
1633699080000|2021-10-08 13:18:00|21127.07|21007.07|21126.97|21006.97|21128.01|21008.01|21126.97|21006.97|10
1633699090000|2021-10-08 13:18:10|21127.12|21007.12|21126.94|21006.94|21128.56|21008.56|21126.94|21006.94|10
1633699100000|2021-10-08 13:18:20|21126.97|21006.97|21125.86|21005.86|21126.97|21006.97|21125.84|21005.84|10
1633699110000|2021-10-08 13:18:30|21125.96|21005.96|21127.65|21007.65|21127.84|21007.84|21125.96|21005.96|10
1633699120000|2021-10-08 13:18:40|21127.69|21007.69|21129.32|21009.32|21129.32|21009.32|21127.69|21007.69|9
1633699130000|2021-10-08 13:18:50|21129.76|21009.76|21129.88|21009.88|21130|21010|21129.34|21009.34|10
1633699140000|2021-10-08 13:19:00|21130.81|21010.81|21131.59|21011.59|21132.29|21012.29|21130.13|21010.13|10
1633699150000|2021-10-08 13:19:10|21131.64|21011.64|21131.03|21011.03|21132.14|21012.14|21130.45|21010.45|10
1633699160000|2021-10-08 13:19:20|21131.06|21011.06|21126.5|21006.5|21131.06|21011.06|21126.5|21006.5|10
1633699170000|2021-10-08 13:19:30|21125.91|21005.91|21125.88|21005.88|21126.34|21006.34|21125.44|21005.44|10
1633699180000|2021-10-08 13:19:40|21124.36|21004.36|21118.15|20998.15|21124.36|21004.36|21117.7|20997.7|10
1633699190000|2021-10-08 13:19:50|21118.18|20998.18|21115.11|20995.11|21118.2|20998.2|21115.11|20995.11|10
1633699200000|2021-10-08 13:20:00|21115|20995|21112.85|20992.85|21115|20995|21112.85|20992.85|10
1633699210000|2021-10-08 13:20:10|21113.62|20993.62|21115.86|20995.86|21116.21|20996.21|21113.62|20993.62|10
1633699220000|2021-10-08 13:20:20|21116.24|20996.24|21118.78|20998.78|21118.84|20998.84|21116.24|20996.24|10
1633699230000|2021-10-08 13:20:30|21116.44|20996.44|21117.13|20997.13|21117.15|20997.15|21115.94|20995.94|9
1633699240000|2021-10-08 13:20:40|21117.29|20997.29|21113.18|20993.18|21117.53|20997.53|21113.18|20993.18|10
1633699250000|2021-10-08 13:20:50|21112.38|20992.38|21112.25|20992.25|21112.38|20992.38|21111.96|20991.96|9
1633699260000|2021-10-08 13:21:00|21112.29|20992.29|21112.27|20992.27|21113.89|20993.89|21112.27|20992.27|10
1633699270000|2021-10-08 13:21:10|21111.06|20991.06|21106.2|20986.2|21111.06|20991.06|21104.53|20984.53|10
1633699280000|2021-10-08 13:21:20|21106.56|20986.56|21113.18|20993.18|21113.18|20993.18|21106.56|20986.56|10
1633699290000|2021-10-08 13:21:30|21113.12|20993.12|21116.57|20996.57|21116.57|20996.57|21112.91|20992.91|10
1633699300000|2021-10-08 13:21:40|21118.27|20998.27|21121.67|21001.67|21122.92|21002.92|21118.27|20998.27|10
1633699310000|2021-10-08 13:21:50|21122.01|21002.01|21126.95|21006.95|21126.95|21006.95|21122.01|21002.01|10
1633699320000|2021-10-08 13:22:00|21128.19|21008.19|21133.09|21013.09|21133.09|21013.09|21128.19|21008.19|10
1633699330000|2021-10-08 13:22:10|21132.88|21012.88|21136.66|21016.66|21137.32|21017.32|21132.88|21012.88|10
1633699340000|2021-10-08 13:22:20|21137.92|21017.92|21141.56|21021.56|21141.56|21021.56|21137.92|21017.92|10
1633699350000|2021-10-08 13:22:30|21141.11|21021.11|21142.95|21022.95|21142.95|21022.95|21141.11|21021.11|9
1633699360000|2021-10-08 13:22:40|21142.53|21022.53|21147.79|21027.79|21149.31|21029.31|21142.53|21022.53|9
1633699370000|2021-10-08 13:22:50|21147.75|21027.75|21143.88|21023.88|21147.75|21027.75|21143.88|21023.88|10
1633699380000|2021-10-08 13:23:00|21143.64|21023.64|21139.64|21019.64|21143.64|21023.64|21139.64|21019.64|10
1633699390000|2021-10-08 13:23:10|21139.29|21019.29|21138.35|21018.35|21139.29|21019.29|21137.57|21017.57|10
1633699400000|2021-10-08 13:23:20|21137.73|21017.73|21135.36|21015.36|21137.73|21017.73|21134.93|21014.93|9
1633699410000|2021-10-08 13:23:30|21135.13|21015.13|21134.43|21014.43|21136.56|21016.56|21134.43|21014.43|9
1633699420000|2021-10-08 13:23:40|21135.17|21015.17|21133.16|21013.16|21135.17|21015.17|21133.16|21013.16|9
1633699430000|2021-10-08 13:23:50|21132.98|21012.98|21138.87|21018.87|21138.87|21018.87|21131.93|21011.93|10
1633699440000|2021-10-08 13:24:00|21139.09|21019.09|21145.37|21025.37|21145.37|21025.37|21139.09|21019.09|10
1633699450000|2021-10-08 13:24:10|21145.25|21025.25|21148.79|21028.79|21148.79|21028.79|21145.25|21025.25|10
1633699460000|2021-10-08 13:24:20|21148.78|21028.78|21154.36|21034.36|21154.36|21034.36|21148.78|21028.78|9
1633699470000|2021-10-08 13:24:30|21155.01|21035.01|21165.11|21045.11|21165.11|21045.11|21155.01|21035.01|10
1633699480000|2021-10-08 13:24:40|21165.14|21045.14|21167.3|21047.3|21167.39|21047.39|21165.14|21045.14|10
1633699490000|2021-10-08 13:24:50|21166.35|21046.35|21164.5|21044.5|21166.4|21046.4|21164.5|21044.5|10
1633699500000|2021-10-08 13:25:00|21164.55|21044.55|21164.89|21044.89|21165.06|21045.06|21164.25|21044.25|10
1633699510000|2021-10-08 13:25:10|21165.28|21045.28|21169.58|21049.58|21169.58|21049.58|21165.28|21045.28|10
1633699520000|2021-10-08 13:25:20|21169.85|21049.85|21173.28|21053.28|21173.36|21053.36|21169.85|21049.85|10
1633699530000|2021-10-08 13:25:30|21173.77|21053.77|21179.18|21059.18|21179.18|21059.18|21173.72|21053.72|10
1633699540000|2021-10-08 13:25:40|21178.42|21058.42|21178.58|21058.58|21179.04|21059.04|21177.79|21057.79|9
1633699550000|2021-10-08 13:25:50|21178.38|21058.38|21180.53|21060.53|21180.53|21060.53|21178.38|21058.38|10
1633699560000|2021-10-08 13:26:00|21180.57|21060.57|21179.28|21059.28|21180.84|21060.84|21179.25|21059.25|10
1633699570000|2021-10-08 13:26:10|21179.39|21059.39|21182.31|21062.31|21182.31|21062.31|21178.59|21058.59|10
1633699580000|2021-10-08 13:26:20|21182.27|21062.27|21182.15|21062.15|21182.47|21062.47|21181.22|21061.22|10
1633699590000|2021-10-08 13:26:30|21181.21|21061.21|21187.72|21067.72|21187.72|21067.72|21181.21|21061.21|10
1633699600000|2021-10-08 13:26:40|21189.27|21069.27|21191.05|21071.05|21191.05|21071.05|21189.26|21069.26|10
1633699610000|2021-10-08 13:26:50|21190.7|21070.7|21191.79|21071.79|21192.07|21072.07|21190.7|21070.7|10
1633699620000|2021-10-08 13:27:00|21192.66|21072.66|21194.05|21074.05|21194.19|21074.19|21192.66|21072.66|10
1633699630000|2021-10-08 13:27:10|21194.16|21074.16|21193.52|21073.52|21194.82|21074.82|21193.52|21073.52|9
1633699640000|2021-10-08 13:27:20|21193.08|21073.08|21191.29|21071.29|21193.25|21073.25|21190.89|21070.89|10
1633699650000|2021-10-08 13:27:30|21191.38|21071.38|21196.76|21076.76|21196.8|21076.8|21191.38|21071.38|10
1633699660000|2021-10-08 13:27:40|21197.51|21077.51|21194.79|21074.79|21197.55|21077.55|21194.79|21074.79|9
1633699670000|2021-10-08 13:27:50|21195.47|21075.47|21195.77|21075.77|21195.77|21075.77|21194.46|21074.46|10
1633699680000|2021-10-08 13:28:00|21195.5|21075.5|21198.29|21078.29|21198.29|21078.29|21195.5|21075.5|10
1633699690000|2021-10-08 13:28:10|21198.88|21078.88|21205.18|21085.18|21205.2|21085.2|21198.88|21078.88|10
1633699700000|2021-10-08 13:28:20|21205.58|21085.58|21205.19|21085.19|21205.95|21085.95|21205.13|21085.13|8
1633699710000|2021-10-08 13:28:30|21205.68|21085.68|21205.67|21085.67|21205.69|21085.69|21203.93|21083.93|10
1633699720000|2021-10-08 13:28:40|21205.23|21085.23|21207.35|21087.35|21207.35|21087.35|21205.23|21085.23|9
1633699730000|2021-10-08 13:28:50|21207.82|21087.82|21208.54|21088.54|21208.54|21088.54|21206.77|21086.77|10
1633699740000|2021-10-08 13:29:00|21208.43|21088.43|21208.29|21088.29|21208.94|21088.94|21207.24|21087.24|10
1633699750000|2021-10-08 13:29:10|21208.62|21088.62|21206.45|21086.45|21209.72|21089.72|21206.45|21086.45|10
1633699760000|2021-10-08 13:29:20|21206.59|21086.59|21206.63|21086.63|21208.25|21088.25|21206.49|21086.49|10
1633699770000|2021-10-08 13:29:30|21206.79|21086.79|21204.49|21084.49|21206.79|21086.79|21203.6|21083.6|10
1633699780000|2021-10-08 13:29:40|21205.18|21085.18|21208.25|21088.25|21208.25|21088.25|21205.18|21085.18|10
1633699790000|2021-10-08 13:29:50|21208.94|21088.94|21210.83|21090.83|21211.59|21091.59|21208.94|21088.94|9
1633699800000|2021-10-08 13:30:00|21211.58|21091.58|21218.31|21098.31|21218.31|21098.31|21211.41|21091.41|10
1633699810000|2021-10-08 13:30:10|21218.69|21098.69|21218.75|21098.75|21218.75|21098.75|21218.27|21098.27|10
1633699820000|2021-10-08 13:30:20|21218.91|21098.91|21217.9|21097.9|21220.9|21100.9|21217.89|21097.89|10
1633699830000|2021-10-08 13:30:30|21218.19|21098.19|21225.15|21105.15|21225.15|21105.15|21218.19|21098.19|10
1633699840000|2021-10-08 13:30:40|21225.46|21105.46|21224.22|21104.22|21225.94|21105.94|21222.98|21102.98|10
1633699850000|2021-10-08 13:30:50|21223.01|21103.01|21226.51|21106.51|21226.74|21106.74|21223.01|21103.01|10
1633699860000|2021-10-08 13:31:00|21225.93|21105.93|21200.44|21080.44|21225.93|21105.93|21199.96|21079.96|10
1633699870000|2021-10-08 13:31:10|21199.46|21079.46|21198.51|21078.51|21199.46|21079.46|21197.4|21077.4|10
1633699880000|2021-10-08 13:31:20|21197.6|21077.6|21193.94|21073.94|21197.6|21077.6|21193.94|21073.94|9
1633699890000|2021-10-08 13:31:30|21192.8|21072.8|21187.92|21067.92|21192.8|21072.8|21187.92|21067.92|10
1633699900000|2021-10-08 13:31:40|21187.81|21067.81|21186.27|21066.27|21188.65|21068.65|21185.79|21065.79|10
1633699910000|2021-10-08 13:31:50|21186.58|21066.58|21193.32|21073.32|21193.32|21073.32|21186.58|21066.58|10
1633699920000|2021-10-08 13:32:00|21192.8|21072.8|21195.58|21075.58|21195.58|21075.58|21192.8|21072.8|10
1633699930000|2021-10-08 13:32:10|21196.01|21076.01|21195.94|21075.94|21197.45|21077.45|21195.94|21075.94|10
1633699940000|2021-10-08 13:32:20|21195.36|21075.36|21194.91|21074.91|21195.48|21075.48|21194.42|21074.42|10
1633699950000|2021-10-08 13:32:30|21195.06|21075.06|21193.11|21073.11|21195.06|21075.06|21192.32|21072.32|10
1633699960000|2021-10-08 13:32:40|21193.09|21073.09|21192.67|21072.67|21193.09|21073.09|21191.34|21071.34|10
1633699970000|2021-10-08 13:32:50|21192.11|21072.11|21189.87|21069.87|21193.43|21073.43|21189.87|21069.87|10
1633699980000|2021-10-08 13:33:00|21189.26|21069.26|21185.93|21065.93|21189.26|21069.26|21185.25|21065.25|10
1633699990000|2021-10-08 13:33:10|21185.91|21065.91|21186.08|21066.08|21186.1|21066.1|21185.3|21065.3|10
1633700000000|2021-10-08 13:33:20|21185.86|21065.86|21185.66|21065.66|21186.1|21066.1|21185.57|21065.57|10
1633700010000|2021-10-08 13:33:30|21184.56|21064.56|21182.51|21062.51|21184.56|21064.56|21182.51|21062.51|10
1633700020000|2021-10-08 13:33:40|21182.58|21062.58|21181.43|21061.43|21182.58|21062.58|21180.57|21060.57|10
1633700030000|2021-10-08 13:33:50|21180.82|21060.82|21179.86|21059.86|21180.82|21060.82|21179.86|21059.86|10
1633700040000|2021-10-08 13:34:00|21179.64|21059.64|21170.76|21050.76|21180.21|21060.21|21170.76|21050.76|10
1633700050000|2021-10-08 13:34:10|21170.48|21050.48|21162.55|21042.55|21170.48|21050.48|21162.55|21042.55|10
1633700060000|2021-10-08 13:34:20|21161.82|21041.82|21148.93|21028.93|21162.11|21042.11|21148.93|21028.93|10
1633700070000|2021-10-08 13:34:30|21148.05|21028.05|21137.33|21017.33|21148.05|21028.05|21137.09|21017.09|10
1633700080000|2021-10-08 13:34:40|21135.43|21015.43|21137.38|21017.38|21137.69|21017.69|21134.9|21014.9|10
1633700090000|2021-10-08 13:34:50|21136.67|21016.67|21139.6|21019.6|21139.73|21019.73|21136.67|21016.67|9
1633700100000|2021-10-08 13:35:00|21140.14|21020.14|21134.88|21014.88|21140.33|21020.33|21134.24|21014.24|10
1633700110000|2021-10-08 13:35:10|21133.93|21013.93|21131.56|21011.56|21133.99|21013.99|21131.43|21011.43|10
1633700120000|2021-10-08 13:35:20|21130.69|21010.69|21107.29|20987.29|21130.69|21010.69|21107.29|20987.29|10
1633700130000|2021-10-08 13:35:30|21107.84|20987.84|21082.58|20962.58|21108.12|20988.12|21082.58|20962.58|10
1633700140000|2021-10-08 13:35:40|21078.07|20958.07|21085.53|20965.53|21085.61|20965.61|21076.22|20956.22|10
1633700150000|2021-10-08 13:35:50|21088.14|20968.14|21088.11|20968.11|21090.45|20970.45|21087.2|20967.2|10
1633700160000|2021-10-08 13:36:00|21088.29|20968.29|21082.15|20962.15|21088.43|20968.43|21082.15|20962.15|10
1633700170000|2021-10-08 13:36:10|21079.69|20959.69|21074.95|20954.95|21080.13|20960.13|21074.26|20954.26|10
1633700180000|2021-10-08 13:36:20|21075.62|20955.62|21081.86|20961.86|21081.86|20961.86|21075.62|20955.62|9
1633700190000|2021-10-08 13:36:30|21082.49|20962.49|21076.99|20956.99|21082.49|20962.49|21076.7|20956.7|10
1633700200000|2021-10-08 13:36:40|21077.32|20957.32|21077.17|20957.17|21078.02|20958.02|21075.06|20955.06|10
1633700210000|2021-10-08 13:36:50|21077.93|20957.93|21078.38|20958.38|21078.38|20958.38|21077.1|20957.1|10
1633700220000|2021-10-08 13:37:00|21078.28|20958.28|21075.76|20955.76|21079.43|20959.43|21075.67|20955.67|10
1633700230000|2021-10-08 13:37:10|21075.89|20955.89|21076.55|20956.55|21076.55|20956.55|21074.28|20954.28|10
1633700240000|2021-10-08 13:37:20|21077.16|20957.16|21080.36|20960.36|21080.36|20960.36|21076.87|20956.87|10
1633700250000|2021-10-08 13:37:30|21080.65|20960.65|21082.23|20962.23|21082.39|20962.39|21080.62|20960.62|10
1633700260000|2021-10-08 13:37:40|21082.3|20962.3|21083.67|20963.67|21084.86|20964.86|21081.72|20961.72|9
1633700270000|2021-10-08 13:37:50|21082.14|20962.14|21068.72|20948.72|21082.14|20962.14|21068.72|20948.72|10
1633700280000|2021-10-08 13:38:00|21067.39|20947.39|21065.56|20945.56|21067.39|20947.39|21063.99|20943.99|10
1633700290000|2021-10-08 13:38:10|21066.88|20946.88|21068.38|20948.38|21068.38|20948.38|21063.13|20943.13|10
1633700300000|2021-10-08 13:38:20|21068.83|20948.83|21073.57|20953.57|21073.57|20953.57|21068.19|20948.19|10
1633700310000|2021-10-08 13:38:30|21072.99|20952.99|21076.28|20956.28|21076.63|20956.63|21072.99|20952.99|10
1633700320000|2021-10-08 13:38:40|21076.71|20956.71|21078.12|20958.12|21078.47|20958.47|21076.71|20956.71|10
1633700330000|2021-10-08 13:38:50|21079.9|20959.9|21079.79|20959.79|21080.36|20960.36|21078.26|20958.26|10
1633700340000|2021-10-08 13:39:00|21079.26|20959.26|21080.17|20960.17|21080.17|20960.17|21078.94|20958.94|10
1633700350000|2021-10-08 13:39:10|21077.84|20957.84|21075.33|20955.33|21077.84|20957.84|21074.99|20954.99|10
1633700360000|2021-10-08 13:39:20|21075.27|20955.27|21074.86|20954.86|21075.52|20955.52|21074.42|20954.42|10
1633700370000|2021-10-08 13:39:30|21075.45|20955.45|21076.05|20956.05|21076.25|20956.25|21074.92|20954.92|10
1633700380000|2021-10-08 13:39:40|21076.14|20956.14|21079.7|20959.7|21079.9|20959.9|21075.79|20955.79|10
1633700390000|2021-10-08 13:39:50|21079.72|20959.72|21082.11|20962.11|21082.11|20962.11|21079.45|20959.45|10
1633700400000|2021-10-08 13:40:00|21082.38|20962.38|21084.85|20964.85|21086.11|20966.11|21082.38|20962.38|10
1633700410000|2021-10-08 13:40:10|21084.78|20964.78|21086.14|20966.14|21086.14|20966.14|21084.45|20964.45|10
1633700420000|2021-10-08 13:40:20|21086.38|20966.38|21098.43|20978.43|21098.43|20978.43|21086.38|20966.38|10
1633700430000|2021-10-08 13:40:30|21101.06|20981.06|21103.54|20983.54|21103.57|20983.57|21101.06|20981.06|10
1633700440000|2021-10-08 13:40:40|21103.63|20983.63|21105.98|20985.98|21106.1|20986.1|21103.63|20983.63|10
1633700450000|2021-10-08 13:40:50|21105.93|20985.93|21108.84|20988.84|21108.84|20988.84|21104.6|20984.6|9
1633700460000|2021-10-08 13:41:00|21109.37|20989.37|21111.19|20991.19|21111.19|20991.19|21108.63|20988.63|10
1633700470000|2021-10-08 13:41:10|21111.72|20991.72|21111.19|20991.19|21112.73|20992.73|21111.19|20991.19|10
1633700480000|2021-10-08 13:41:20|21111.43|20991.43|21113.35|20993.35|21113.35|20993.35|21111.31|20991.31|9
1633700490000|2021-10-08 13:41:30|21114.32|20994.32|21111.19|20991.19|21114.47|20994.47|21111.19|20991.19|10
1633700500000|2021-10-08 13:41:40|21109.56|20989.56|21116.92|20996.92|21116.92|20996.92|21107.8|20987.8|10
1633700510000|2021-10-08 13:41:50|21118.3|20998.3|21124.37|21004.37|21124.37|21004.37|21118.3|20998.3|10
1633700520000|2021-10-08 13:42:00|21124.56|21004.56|21135.3|21015.3|21135.63|21015.63|21124.56|21004.56|10
1633700530000|2021-10-08 13:42:10|21135.46|21015.46|21128.49|21008.49|21136.79|21016.79|21128.49|21008.49|10
1633700540000|2021-10-08 13:42:20|21128.16|21008.16|21123.14|21003.14|21128.16|21008.16|21123.14|21003.14|10
1633700550000|2021-10-08 13:42:30|21123.46|21003.46|21124.7|21004.7|21124.7|21004.7|21121.86|21001.86|10
1633700560000|2021-10-08 13:42:40|21125.47|21005.47|21127.65|21007.65|21127.65|21007.65|21124.63|21004.63|10
1633700570000|2021-10-08 13:42:50|21127.94|21007.94|21131.84|21011.84|21131.84|21011.84|21127.94|21007.94|10
1633700580000|2021-10-08 13:43:00|21132.12|21012.12|21134.13|21014.13|21134.75|21014.75|21132.12|21012.12|10
1633700590000|2021-10-08 13:43:10|21135.5|21015.5|21133|21013|21135.5|21015.5|21132.14|21012.14|10
1633700600000|2021-10-08 13:43:20|21132.85|21012.85|21129.19|21009.19|21132.85|21012.85|21129.15|21009.15|10
1633700610000|2021-10-08 13:43:30|21128.54|21008.54|21127.18|21007.18|21129.09|21009.09|21127.18|21007.18|9
1633700620000|2021-10-08 13:43:40|21127.3|21007.3|21125.67|21005.67|21127.82|21007.82|21125.67|21005.67|9
1633700630000|2021-10-08 13:43:50|21125.77|21005.77|21126.2|21006.2|21126.23|21006.23|21125.64|21005.64|10
1633700640000|2021-10-08 13:44:00|21126.39|21006.39|21119.61|20999.61|21126.39|21006.39|21119.61|20999.61|10
1633700650000|2021-10-08 13:44:10|21120.08|21000.08|21118.48|20998.48|21120.42|21000.42|21118.48|20998.48|10
1633700660000|2021-10-08 13:44:20|21117.73|20997.73|21116.22|20996.22|21117.73|20997.73|21115.08|20995.08|10
1633700670000|2021-10-08 13:44:30|21116.4|20996.4|21113.21|20993.21|21116.4|20996.4|21113.11|20993.11|10
1633700680000|2021-10-08 13:44:40|21115.46|20995.46|21113.35|20993.35|21115.46|20995.46|21113.14|20993.14|10
1633700690000|2021-10-08 13:44:50|21113.25|20993.25|21111.16|20991.16|21113.77|20993.77|21111.16|20991.16|10
1633700700000|2021-10-08 13:45:00|21111.25|20991.25|21107.74|20987.74|21111.83|20991.83|21107.74|20987.74|10
1633700710000|2021-10-08 13:45:10|21108.89|20988.89|21111|20991|21111|20991|21108.53|20988.53|10
1633700720000|2021-10-08 13:45:20|21109.84|20989.84|21116.96|20996.96|21116.96|20996.96|21109.65|20989.65|10
1633700730000|2021-10-08 13:45:30|21117.23|20997.23|21119.89|20999.89|21119.89|20999.89|21117.23|20997.23|10
1633700740000|2021-10-08 13:45:40|21120.39|21000.39|21125.88|21005.88|21125.88|21005.88|21120.39|21000.39|10
1633700750000|2021-10-08 13:45:50|21125.8|21005.8|21134.17|21014.17|21134.17|21014.17|21125.8|21005.8|10
1633700760000|2021-10-08 13:46:00|21134.1|21014.1|21132.73|21012.73|21134.33|21014.33|21132.48|21012.48|10
1633700770000|2021-10-08 13:46:10|21132.2|21012.2|21133.88|21013.88|21134.07|21014.07|21132.2|21012.2|10
1633700780000|2021-10-08 13:46:20|21135.35|21015.35|21126.01|21006.01|21135.35|21015.35|21125.78|21005.78|10
1633700790000|2021-10-08 13:46:30|21124.6|21004.6|21114.32|20994.32|21124.6|21004.6|21114.32|20994.32|10
1633700800000|2021-10-08 13:46:40|21113.33|20993.33|21105.45|20985.45|21113.33|20993.33|21105.45|20985.45|10
1633700810000|2021-10-08 13:46:50|21104.2|20984.2|21100.84|20980.84|21104.97|20984.97|21100.84|20980.84|10
1633700820000|2021-10-08 13:47:00|21100.78|20980.78|21100.08|20980.08|21101.15|20981.15|21098.46|20978.46|10
1633700830000|2021-10-08 13:47:10|21100.89|20980.89|21100.45|20980.45|21101.22|20981.22|21100.06|20980.06|10
1633700840000|2021-10-08 13:47:20|21100.07|20980.07|21098.65|20978.65|21100.07|20980.07|21098.27|20978.27|10
1633700850000|2021-10-08 13:47:30|21097.92|20977.92|21096.21|20976.21|21098.21|20978.21|21096.21|20976.21|10
1633700860000|2021-10-08 13:47:40|21096.61|20976.61|21086|20966|21096.61|20976.61|21086|20966|10
1633700870000|2021-10-08 13:47:50|21084.48|20964.48|21087.26|20967.26|21087.53|20967.53|21084.48|20964.48|10
1633700880000|2021-10-08 13:48:00|21086.96|20966.96|21090.84|20970.84|21090.84|20970.84|21086.96|20966.96|10
1633700890000|2021-10-08 13:48:10|21091.59|20971.59|21089.23|20969.23|21091.82|20971.82|21088.77|20968.77|10
1633700900000|2021-10-08 13:48:20|21088.28|20968.28|21088.37|20968.37|21088.43|20968.43|21087.21|20967.21|9
1633700910000|2021-10-08 13:48:30|21089.55|20969.55|21093.54|20973.54|21093.54|20973.54|21088.81|20968.81|10
1633700920000|2021-10-08 13:48:40|21094.32|20974.32|21100.16|20980.16|21100.16|20980.16|21094.32|20974.32|9
1633700930000|2021-10-08 13:48:50|21100.87|20980.87|21099.7|20979.7|21102.03|20982.03|21099.7|20979.7|10
1633700940000|2021-10-08 13:49:00|21099.52|20979.52|21100.38|20980.38|21100.43|20980.43|21099.52|20979.52|10
1633700950000|2021-10-08 13:49:10|21100.27|20980.27|21097.87|20977.87|21100.4|20980.4|21097.73|20977.73|9
1633700960000|2021-10-08 13:49:20|21096.98|20976.98|21098.26|20978.26|21098.26|20978.26|21096.98|20976.98|10
1633700970000|2021-10-08 13:49:30|21097.7|20977.7|21096.72|20976.72|21097.7|20977.7|21095.59|20975.59|10
1633700980000|2021-10-08 13:49:40|21096.65|20976.65|21098.44|20978.44|21098.72|20978.72|21096.48|20976.48|10
1633700990000|2021-10-08 13:49:50|21098.19|20978.19|21098.42|20978.42|21098.42|20978.42|21096.62|20976.62|10
1633701000000|2021-10-08 13:50:00|21098.48|20978.48|21097.99|20977.99|21099.63|20979.63|21097.99|20977.99|10
1633701010000|2021-10-08 13:50:10|21097.68|20977.68|21096.63|20976.63|21098.68|20978.68|21096.63|20976.63|10
1633701020000|2021-10-08 13:50:20|21095.98|20975.98|21090.6|20970.6|21095.98|20975.98|21090.6|20970.6|10
1633701030000|2021-10-08 13:50:30|21089.28|20969.28|21081.79|20961.79|21089.28|20969.28|21081.79|20961.79|10
1633701040000|2021-10-08 13:50:40|21081.11|20961.11|21077.57|20957.57|21081.11|20961.11|21077.04|20957.04|10
1633701050000|2021-10-08 13:50:50|21077.78|20957.78|21082.78|20962.78|21083.09|20963.09|21077.78|20957.78|10
1633701060000|2021-10-08 13:51:00|21081.8|20961.8|21080|20960|21081.84|20961.84|21079.53|20959.53|10
1633701070000|2021-10-08 13:51:10|21080.55|20960.55|21076.7|20956.7|21080.55|20960.55|21076.7|20956.7|10
1633701080000|2021-10-08 13:51:20|21076.24|20956.24|21076.85|20956.85|21076.85|20956.85|21074.84|20954.84|10
1633701090000|2021-10-08 13:51:30|21077.27|20957.27|21077.66|20957.66|21077.91|20957.91|21076.8|20956.8|10
1633701100000|2021-10-08 13:51:40|21078.5|20958.5|21080.39|20960.39|21080.39|20960.39|21078.39|20958.39|9
1633701110000|2021-10-08 13:51:50|21080.82|20960.82|21081.9|20961.9|21081.9|20961.9|21080.03|20960.03|10
1633701120000|2021-10-08 13:52:00|21081.92|20961.92|21080.48|20960.48|21082.47|20962.47|21079.9|20959.9|10
1633701130000|2021-10-08 13:52:10|21079.32|20959.32|21077.83|20957.83|21079.32|20959.32|21077.1|20957.1|10
1633701140000|2021-10-08 13:52:20|21078.05|20958.05|21076.59|20956.59|21079.71|20959.71|21076.59|20956.59|10
1633701150000|2021-10-08 13:52:30|21076.09|20956.09|21076.07|20956.07|21076.67|20956.67|21075.37|20955.37|10
1633701160000|2021-10-08 13:52:40|21075.23|20955.23|21073.04|20953.04|21076.18|20956.18|21073.04|20953.04|10
1633701170000|2021-10-08 13:52:50|21073.25|20953.25|21065.95|20945.95|21073.25|20953.25|21065.65|20945.65|10
1633701180000|2021-10-08 13:53:00|21066.04|20946.04|21068.62|20948.62|21068.62|20948.62|21064.9|20944.9|10
1633701190000|2021-10-08 13:53:10|21069.09|20949.09|21069.68|20949.68|21070.75|20950.75|21067.67|20947.67|10
1633701200000|2021-10-08 13:53:20|21069.54|20949.54|21072.05|20952.05|21072.05|20952.05|21069.19|20949.19|9
1633701210000|2021-10-08 13:53:30|21072.45|20952.45|21074.8|20954.8|21076.33|20956.33|21072.45|20952.45|10
1633701220000|2021-10-08 13:53:40|21075|20955|21071.65|20951.65|21075.17|20955.17|21071.51|20951.51|10
1633701230000|2021-10-08 13:53:50|21072.01|20952.01|21073.83|20953.83|21073.83|20953.83|21071.43|20951.43|10
1633701240000|2021-10-08 13:54:00|21073.85|20953.85|21074.27|20954.27|21075.28|20955.28|21073.85|20953.85|10
1633701250000|2021-10-08 13:54:10|21073.64|20953.64|21069.86|20949.86|21073.89|20953.89|21069.66|20949.66|10
1633701260000|2021-10-08 13:54:20|21069.14|20949.14|21059.71|20939.71|21077.69|20957.69|21059.62|20939.62|10
1633701270000|2021-10-08 13:54:30|21050.67|20930.67|21059.34|20939.34|21059.34|20939.34|21047.39|20927.39|10
1633701280000|2021-10-08 13:54:40|21059.35|20939.35|21075.1|20955.1|21075.1|20955.1|21059.35|20939.35|10
1633701290000|2021-10-08 13:54:50|21077.94|20957.94|21087.04|20967.04|21087.04|20967.04|21077.94|20957.94|10
1633701300000|2021-10-08 13:55:00|21087.64|20967.64|21091.58|20971.58|21091.58|20971.58|21085.78|20965.78|10
1633701310000|2021-10-08 13:55:10|21093.55|20973.55|21103.66|20983.66|21103.66|20983.66|21092.97|20972.97|10
1633701320000|2021-10-08 13:55:20|21102.92|20982.92|21120.22|21000.22|21120.22|21000.22|21102.92|20982.92|10
1633701330000|2021-10-08 13:55:30|21122.23|21002.23|21134.31|21014.31|21135.64|21015.64|21122.23|21002.23|10
1633701340000|2021-10-08 13:55:40|21132.06|21012.06|21133.5|21013.5|21133.5|21013.5|21132.01|21012.01|10
1633701350000|2021-10-08 13:55:50|21133.06|21013.06|21132.86|21012.86|21134.36|21014.36|21132.86|21012.86|10
1633701360000|2021-10-08 13:56:00|21133.04|21013.04|21126.28|21006.28|21133.59|21013.59|21126.28|21006.28|10
1633701370000|2021-10-08 13:56:10|21126.02|21006.02|21103|20983|21126.02|21006.02|21103|20983|10
1633701380000|2021-10-08 13:56:20|21097.94|20977.94|21096.38|20976.38|21098.83|20978.83|21093.37|20973.37|9
1633701390000|2021-10-08 13:56:30|21094.56|20974.56|21093.75|20973.75|21095.86|20975.86|21092.41|20972.41|10
1633701400000|2021-10-08 13:56:40|21093.53|20973.53|21094.74|20974.74|21094.9|20974.9|21091.43|20971.43|10
1633701410000|2021-10-08 13:56:50|21092.65|20972.65|21091.21|20971.21|21092.91|20972.91|21091.21|20971.21|10
1633701420000|2021-10-08 13:57:00|21091.13|20971.13|21099.22|20979.22|21099.22|20979.22|21091.13|20971.13|10
1633701430000|2021-10-08 13:57:10|21100.47|20980.47|21105.51|20985.51|21105.51|20985.51|21100.47|20980.47|10
1633701440000|2021-10-08 13:57:20|21105.61|20985.61|21111.88|20991.88|21112.29|20992.29|21105.61|20985.61|10
1633701450000|2021-10-08 13:57:30|21111.28|20991.28|21115.69|20995.69|21115.69|20995.69|21111.28|20991.28|10
1633701460000|2021-10-08 13:57:40|21115.88|20995.88|21118.33|20998.33|21120.88|21000.88|21115.88|20995.88|10
1633701470000|2021-10-08 13:57:50|21112.66|20992.66|21105.12|20985.12|21113.03|20993.03|21105.12|20985.12|10
1633701480000|2021-10-08 13:58:00|21101.54|20981.54|21099.73|20979.73|21101.54|20981.54|21097.43|20977.43|10
1633701490000|2021-10-08 13:58:10|21100.51|20980.51|21096.98|20976.98|21102.23|20982.23|21096.98|20976.98|9
1633701500000|2021-10-08 13:58:20|21090.8|20970.8|21083.59|20963.59|21090.8|20970.8|21080.75|20960.75|10
1633701510000|2021-10-08 13:58:30|21082.07|20962.07|21082.34|20962.34|21083.22|20963.22|21081.67|20961.67|10
1633701520000|2021-10-08 13:58:40|21082.21|20962.21|21080.83|20960.83|21082.37|20962.37|21078.71|20958.71|10
1633701530000|2021-10-08 13:58:50|21080.59|20960.59|21080.41|20960.41|21082.27|20962.27|21080.41|20960.41|10
1633701540000|2021-10-08 13:59:00|21077.94|20957.94|21076.94|20956.94|21078.66|20958.66|21076.94|20956.94|10
1633701550000|2021-10-08 13:59:10|21075.99|20955.99|21077.89|20957.89|21077.95|20957.95|21075.49|20955.49|10
1633701560000|2021-10-08 13:59:20|21078.46|20958.46|21077.68|20957.68|21078.96|20958.96|21077.26|20957.26|10
1633701570000|2021-10-08 13:59:30|21077.33|20957.33|21081.17|20961.17|21081.17|20961.17|21077.33|20957.33|10
1633701580000|2021-10-08 13:59:40|21082.58|20962.58|21085.15|20965.15|21085.15|20965.15|21082.58|20962.58|9
1633701590000|2021-10-08 13:59:50|21082.75|20962.75|21079.5|20959.5|21083.36|20963.36|21079.18|20959.18|10
1633701600000|2021-10-08 14:00:00|21079.45|20959.45|21078.85|20958.85|21080.25|20960.25|21078.73|20958.73|10
1633701610000|2021-10-08 14:00:10|21078.56|20958.56|21076.05|20956.05|21078.8|20958.8|21076.05|20956.05|10
1633701620000|2021-10-08 14:00:20|21075.17|20955.17|21075.92|20955.92|21075.92|20955.92|21074.91|20954.91|10
1633701630000|2021-10-08 14:00:30|21077.95|20957.95|21083.96|20963.96|21083.96|20963.96|21077.95|20957.95|10
1633701640000|2021-10-08 14:00:40|21084.76|20964.76|21089.45|20969.45|21089.45|20969.45|21084.48|20964.48|10
1633701650000|2021-10-08 14:00:50|21089.15|20969.15|21093.33|20973.33|21093.33|20973.33|21088.61|20968.61|10
1633701660000|2021-10-08 14:01:00|21093.51|20973.51|21102.68|20982.68|21102.68|20982.68|21093.51|20973.51|10
1633701670000|2021-10-08 14:01:10|21104.02|20984.02|21117.2|20997.2|21117.2|20997.2|21104.02|20984.02|10
1633701680000|2021-10-08 14:01:20|21119.93|20999.93|21124.84|21004.84|21125.2|21005.2|21119.93|20999.93|10
1633701690000|2021-10-08 14:01:30|21124.46|21004.46|21117.88|20997.88|21124.46|21004.46|21117.88|20997.88|10
1633701700000|2021-10-08 14:01:40|21117.6|20997.6|21117.34|20997.34|21117.77|20997.77|21116.55|20996.55|10
1633701710000|2021-10-08 14:01:50|21116.99|20996.99|21117.73|20997.73|21117.73|20997.73|21115.68|20995.68|10
1633701720000|2021-10-08 14:02:00|21117.38|20997.38|21122.91|21002.91|21122.91|21002.91|21117.38|20997.38|10
1633701730000|2021-10-08 14:02:10|21123.19|21003.19|21125.74|21005.74|21125.74|21005.74|21123.19|21003.19|10
1633701740000|2021-10-08 14:02:20|21125.95|21005.95|21127.84|21007.84|21127.9|21007.9|21125.61|21005.61|10
1633701750000|2021-10-08 14:02:30|21127.59|21007.59|21127.53|21007.53|21127.85|21007.85|21127.29|21007.29|10
1633701760000|2021-10-08 14:02:40|21127.56|21007.56|21129.69|21009.69|21129.69|21009.69|21127.56|21007.56|10
1633701770000|2021-10-08 14:02:50|21130.36|21010.36|21131.45|21011.45|21131.45|21011.45|21130.17|21010.17|10
1633701780000|2021-10-08 14:03:00|21131.13|21011.13|21132.77|21012.77|21132.94|21012.94|21130.93|21010.93|10
1633701790000|2021-10-08 14:03:10|21132.21|21012.21|21136.01|21016.01|21136.01|21016.01|21132.21|21012.21|10
1633701800000|2021-10-08 14:03:20|21136.49|21016.49|21141.82|21021.82|21141.82|21021.82|21136.49|21016.49|9
1633701810000|2021-10-08 14:03:30|21142.91|21022.91|21148.86|21028.86|21149.1|21029.1|21142.91|21022.91|10
1633701820000|2021-10-08 14:03:40|21148.56|21028.56|21147.97|21027.97|21149.77|21029.77|21147.64|21027.64|10
1633701830000|2021-10-08 14:03:50|21147.83|21027.83|21150.02|21030.02|21150.84|21030.84|21147.81|21027.81|10
1633701840000|2021-10-08 14:04:00|21149.92|21029.92|21147.96|21027.96|21150.43|21030.43|21147.96|21027.96|10
1633701850000|2021-10-08 14:04:10|21147.49|21027.49|21147.88|21027.88|21147.88|21027.88|21147.15|21027.15|10
1633701860000|2021-10-08 14:04:20|21148.5|21028.5|21150.25|21030.25|21150.64|21030.64|21148.5|21028.5|10
1633701870000|2021-10-08 14:04:30|21150.92|21030.92|21150.34|21030.34|21151.97|21031.97|21150.34|21030.34|10
1633701880000|2021-10-08 14:04:40|21150.33|21030.33|21151.36|21031.36|21151.56|21031.56|21150.17|21030.17|9
1633701890000|2021-10-08 14:04:50|21151.27|21031.27|21151.62|21031.62|21151.62|21031.62|21149.98|21029.98|10
1633701900000|2021-10-08 14:05:00|21151.57|21031.57|21155.18|21035.18|21155.79|21035.79|21151.57|21031.57|10
1633701910000|2021-10-08 14:05:10|21155.31|21035.31|21155.76|21035.76|21156.56|21036.56|21155.31|21035.31|10
1633701920000|2021-10-08 14:05:20|21157.87|21037.87|21158.15|21038.15|21158.15|21038.15|21156.98|21036.98|10
1633701930000|2021-10-08 14:05:30|21158.53|21038.53|21158.28|21038.28|21158.53|21038.53|21157.49|21037.49|10
1633701940000|2021-10-08 14:05:40|21158.22|21038.22|21156.1|21036.1|21158.22|21038.22|21155.63|21035.63|10
1633701950000|2021-10-08 14:05:50|21155.01|21035.01|21157.77|21037.77|21157.77|21037.77|21155.01|21035.01|9
1633701960000|2021-10-08 14:06:00|21158.1|21038.1|21158.3|21038.3|21158.3|21038.3|21157.69|21037.69|10
1633701970000|2021-10-08 14:06:10|21158.31|21038.31|21156.63|21036.63|21158.59|21038.59|21156.63|21036.63|9
1633701980000|2021-10-08 14:06:20|21155.6|21035.6|21152.48|21032.48|21155.6|21035.6|21152.41|21032.41|10
1633701990000|2021-10-08 14:06:30|21151.13|21031.13|21142.07|21022.07|21151.13|21031.13|21141.59|21021.59|10
1633702000000|2021-10-08 14:06:40|21135.82|21015.82|21127.86|21007.86|21135.82|21015.82|21127.86|21007.86|10
1633702010000|2021-10-08 14:06:50|21126.02|21006.02|21123.9|21003.9|21126.63|21006.63|21123.9|21003.9|10
1633702020000|2021-10-08 14:07:00|21125.18|21005.18|21125.93|21005.93|21126.62|21006.62|21125.18|21005.18|10
1633702030000|2021-10-08 14:07:10|21126.16|21006.16|21126.09|21006.09|21126.83|21006.83|21124.95|21004.95|10
1633702040000|2021-10-08 14:07:20|21125.98|21005.98|21133.08|21013.08|21133.08|21013.08|21125.98|21005.98|10
1633702050000|2021-10-08 14:07:30|21133.48|21013.48|21135.68|21015.68|21135.68|21015.68|21133.48|21013.48|10
1633702060000|2021-10-08 14:07:40|21135.95|21015.95|21137.09|21017.09|21137.09|21017.09|21135|21015|10
1633702070000|2021-10-08 14:07:50|21137.48|21017.48|21139.1|21019.1|21139.6|21019.6|21137.48|21017.48|10
1633702080000|2021-10-08 14:08:00|21139.3|21019.3|21136.69|21016.69|21139.33|21019.33|21136.69|21016.69|10
1633702090000|2021-10-08 14:08:10|21136.39|21016.39|21135.49|21015.49|21136.97|21016.97|21134.61|21014.61|10
1633702100000|2021-10-08 14:08:20|21136.64|21016.64|21136.42|21016.42|21138.37|21018.37|21135.77|21015.77|10
1633702110000|2021-10-08 14:08:30|21135.88|21015.88|21135.89|21015.89|21136.19|21016.19|21135.37|21015.37|10
1633702120000|2021-10-08 14:08:40|21135.54|21015.54|21135.01|21015.01|21135.75|21015.75|21134.81|21014.81|10
1633702130000|2021-10-08 14:08:50|21134.67|21014.67|21133.92|21013.92|21135.73|21015.73|21133.81|21013.81|9
1633702140000|2021-10-08 14:09:00|21134.29|21014.29|21134.95|21014.95|21134.95|21014.95|21134.2|21014.2|10
1633702150000|2021-10-08 14:09:10|21135.68|21015.68|21134.47|21014.47|21135.68|21015.68|21134.06|21014.06|10
1633702160000|2021-10-08 14:09:20|21133.79|21013.79|21132.93|21012.93|21134.06|21014.06|21132.85|21012.85|10
1633702170000|2021-10-08 14:09:30|21133.45|21013.45|21131.68|21011.68|21133.45|21013.45|21131.34|21011.34|10
1633702180000|2021-10-08 14:09:40|21131.17|21011.17|21129.97|21009.97|21131.6|21011.6|21128.11|21008.11|10
1633702190000|2021-10-08 14:09:50|21129.68|21009.68|21130.05|21010.05|21130.84|21010.84|21129.68|21009.68|10
1633702200000|2021-10-08 14:10:00|21129.76|21009.76|21127.86|21007.86|21129.76|21009.76|21127.73|21007.73|10
1633702210000|2021-10-08 14:10:10|21127.94|21007.94|21127.93|21007.93|21128.54|21008.54|21127.35|21007.35|9
1633702220000|2021-10-08 14:10:20|21128.34|21008.34|21127.66|21007.66|21128.92|21008.92|21126.84|21006.84|10
1633702230000|2021-10-08 14:10:30|21127.64|21007.64|21125.47|21005.47|21127.64|21007.64|21125.1|21005.1|10
1633702240000|2021-10-08 14:10:40|21125.31|21005.31|21123.76|21003.76|21125.56|21005.56|21123.69|21003.69|10
1633702250000|2021-10-08 14:10:50|21123.39|21003.39|21121.75|21001.75|21123.99|21003.99|21121.42|21001.42|10
1633702260000|2021-10-08 14:11:00|21121.78|21001.78|21121.51|21001.51|21122.42|21002.42|21121.51|21001.51|10
1633702270000|2021-10-08 14:11:10|21120.43|21000.43|21119.71|20999.71|21120.43|21000.43|21119.7|20999.7|10
1633702280000|2021-10-08 14:11:20|21119.72|20999.72|21118.98|20998.98|21119.72|20999.72|21118.45|20998.45|10
1633702290000|2021-10-08 14:11:30|21118.89|20998.89|21119.72|20999.72|21119.72|20999.72|21118.52|20998.52|10
1633702300000|2021-10-08 14:11:40|21119.86|20999.86|21119.75|20999.75|21120.19|21000.19|21118.74|20998.74|10
1633702310000|2021-10-08 14:11:50|21119.91|20999.91|21119.99|20999.99|21121.24|21001.24|21119.47|20999.47|10
1633702320000|2021-10-08 14:12:00|21119.16|20999.16|21117.01|20997.01|21119.46|20999.46|21117.01|20997.01|10
1633702330000|2021-10-08 14:12:10|21116.16|20996.16|21116.79|20996.79|21116.79|20996.79|21115.15|20995.15|10
1633702340000|2021-10-08 14:12:20|21117.34|20997.34|21119.03|20999.03|21119.04|20999.04|21117.34|20997.34|10
1633702350000|2021-10-08 14:12:30|21119.12|20999.12|21120.08|21000.08|21120.24|21000.24|21118.85|20998.85|10
1633702360000|2021-10-08 14:12:40|21119.29|20999.29|21118.29|20998.29|21119.55|20999.55|21118.05|20998.05|10
1633702370000|2021-10-08 14:12:50|21118.23|20998.23|21117.22|20997.22|21118.28|20998.28|21117.11|20997.11|10
1633702380000|2021-10-08 14:13:00|21117.57|20997.57|21118.23|20998.23|21118.23|20998.23|21116.34|20996.34|9
1633702390000|2021-10-08 14:13:10|21120.78|21000.78|21124.71|21004.71|21124.71|21004.71|21120.78|21000.78|10
1633702400000|2021-10-08 14:13:20|21125.33|21005.33|21127.53|21007.53|21127.83|21007.83|21125.33|21005.33|10
1633702410000|2021-10-08 14:13:30|21128.78|21008.78|21131.67|21011.67|21132.39|21012.39|21128.78|21008.78|10
1633702420000|2021-10-08 14:13:40|21131.29|21011.29|21135.78|21015.78|21135.81|21015.81|21131.29|21011.29|10
1633702430000|2021-10-08 14:13:50|21136.12|21016.12|21139.84|21019.84|21139.84|21019.84|21136.12|21016.12|10
1633702440000|2021-10-08 14:14:00|21139.37|21019.37|21140.26|21020.26|21140.26|21020.26|21139.37|21019.37|9
1633702450000|2021-10-08 14:14:10|21139.86|21019.86|21143.37|21023.37|21143.37|21023.37|21139.86|21019.86|10
1633702460000|2021-10-08 14:14:20|21143.09|21023.09|21144.16|21024.16|21144.48|21024.48|21143.09|21023.09|10
1633702470000|2021-10-08 14:14:30|21144.12|21024.12|21143.88|21023.88|21144.98|21024.98|21143.78|21023.78|10
1633702480000|2021-10-08 14:14:40|21143.4|21023.4|21143.32|21023.32|21143.79|21023.79|21142.71|21022.71|10
1633702490000|2021-10-08 14:14:50|21142.81|21022.81|21146.67|21026.67|21146.68|21026.68|21142.81|21022.81|9
1633702500000|2021-10-08 14:15:00|21146.4|21026.4|21145.71|21025.71|21146.69|21026.69|21145.71|21025.71|10
1633702510000|2021-10-08 14:15:10|21145.7|21025.7|21145.31|21025.31|21146.42|21026.42|21144.79|21024.79|10
1633702520000|2021-10-08 14:15:20|21145.33|21025.33|21146.43|21026.43|21147.25|21027.25|21145.33|21025.33|10
1633702530000|2021-10-08 14:15:30|21146.07|21026.07|21141.01|21021.01|21146.49|21026.49|21141.01|21021.01|10
1633702540000|2021-10-08 14:15:40|21141.55|21021.55|21136.47|21016.47|21141.55|21021.55|21136.47|21016.47|10
1633702550000|2021-10-08 14:15:50|21136.07|21016.07|21135.76|21015.76|21137.36|21017.36|21135.62|21015.62|10
1633702560000|2021-10-08 14:16:00|21135.67|21015.67|21134.99|21014.99|21135.67|21015.67|21133.88|21013.88|10
1633702570000|2021-10-08 14:16:10|21135.14|21015.14|21134.36|21014.36|21135.27|21015.27|21133.65|21013.65|10
1633702580000|2021-10-08 14:16:20|21134.99|21014.99|21134.25|21014.25|21135.12|21015.12|21134.13|21014.13|10
1633702590000|2021-10-08 14:16:30|21134.1|21014.1|21133.93|21013.93|21134.6|21014.6|21133.93|21013.93|9
1633702600000|2021-10-08 14:16:40|21133.66|21013.66|21131.59|21011.59|21134.11|21014.11|21131.59|21011.59|10
1633702610000|2021-10-08 14:16:50|21131.38|21011.38|21128.25|21008.25|21131.38|21011.38|21128.19|21008.19|10
1633702620000|2021-10-08 14:17:00|21127.95|21007.95|21122.14|21002.14|21127.95|21007.95|21122.14|21002.14|10
1633702630000|2021-10-08 14:17:10|21122.1|21002.1|21119.99|20999.99|21122.11|21002.11|21119.37|20999.37|10
1633702640000|2021-10-08 14:17:20|21120.31|21000.31|21119.52|20999.52|21121.2|21001.2|21119.52|20999.52|10
1633702650000|2021-10-08 14:17:30|21119.92|20999.92|21121.97|21001.97|21121.97|21001.97|21119.6|20999.6|10
1633702660000|2021-10-08 14:17:40|21124.28|21004.28|21130.3|21010.3|21130.7|21010.7|21124.28|21004.28|10
1633702670000|2021-10-08 14:17:50|21130.29|21010.29|21145.36|21025.36|21145.36|21025.36|21130.29|21010.29|10
1633702680000|2021-10-08 14:18:00|21145.87|21025.87|21147.64|21027.64|21147.91|21027.91|21145.87|21025.87|10
1633702690000|2021-10-08 14:18:10|21147.54|21027.54|21147.64|21027.64|21148.2|21028.2|21146.93|21026.93|10
1633702700000|2021-10-08 14:18:20|21147.77|21027.77|21148.58|21028.58|21148.58|21028.58|21146.73|21026.73|10
1633702710000|2021-10-08 14:18:30|21149.94|21029.94|21151.59|21031.59|21151.65|21031.65|21149.94|21029.94|10
1633702720000|2021-10-08 14:18:40|21151.57|21031.57|21150.91|21030.91|21153.2|21033.2|21150.73|21030.73|10
1633702730000|2021-10-08 14:18:50|21153.21|21033.21|21153.69|21033.69|21154.07|21034.07|21152.56|21032.56|10
1633702740000|2021-10-08 14:19:00|21153.48|21033.48|21158.93|21038.93|21158.93|21038.93|21153.48|21033.48|10
1633702750000|2021-10-08 14:19:10|21158.71|21038.71|21160.1|21040.1|21160.1|21040.1|21158.52|21038.52|10
1633702760000|2021-10-08 14:19:20|21159.91|21039.91|21161.83|21041.83|21161.83|21041.83|21159.72|21039.72|10
1633702770000|2021-10-08 14:19:30|21162.06|21042.06|21161.48|21041.48|21162.33|21042.33|21161.48|21041.48|10
1633702780000|2021-10-08 14:19:40|21161.28|21041.28|21158.92|21038.92|21161.28|21041.28|21158.75|21038.75|10
1633702790000|2021-10-08 14:19:50|21159.34|21039.34|21160.06|21040.06|21160.09|21040.09|21159.34|21039.34|10
1633702800000|2021-10-08 14:20:00|21159.94|21039.94|21157.53|21037.53|21159.94|21039.94|21157.48|21037.48|10
1633702810000|2021-10-08 14:20:10|21157.99|21037.99|21159.17|21039.17|21159.21|21039.21|21157.87|21037.87|10
1633702820000|2021-10-08 14:20:20|21159.9|21039.9|21162|21042|21162|21042|21158.83|21038.83|10
1633702830000|2021-10-08 14:20:30|21161.34|21041.34|21163.28|21043.28|21163.28|21043.28|21161.34|21041.34|10
1633702840000|2021-10-08 14:20:40|21163.75|21043.75|21165.08|21045.08|21165.41|21045.41|21163.75|21043.75|10
1633702850000|2021-10-08 14:20:50|21165.13|21045.13|21166.11|21046.11|21166.31|21046.31|21165.13|21045.13|10
1633702860000|2021-10-08 14:21:00|21166.85|21046.85|21166.37|21046.37|21167.25|21047.25|21166.37|21046.37|9
1633702870000|2021-10-08 14:21:10|21167.03|21047.03|21166.89|21046.89|21167.03|21047.03|21166.53|21046.53|10
1633702880000|2021-10-08 14:21:20|21166.8|21046.8|21164.57|21044.57|21166.8|21046.8|21164.54|21044.54|10
1633702890000|2021-10-08 14:21:30|21164.71|21044.71|21163.05|21043.05|21164.71|21044.71|21162.56|21042.56|10
1633702900000|2021-10-08 14:21:40|21163.95|21043.95|21167.16|21047.16|21167.16|21047.16|21163.47|21043.47|10
1633702910000|2021-10-08 14:21:50|21167.45|21047.45|21174.17|21054.17|21174.39|21054.39|21167.45|21047.45|10
1633702920000|2021-10-08 14:22:00|21173.87|21053.87|21181.26|21061.26|21181.26|21061.26|21172.7|21052.7|10
1633702930000|2021-10-08 14:22:10|21181.49|21061.49|21184.1|21064.1|21184.24|21064.24|21181.49|21061.49|10
1633702940000|2021-10-08 14:22:20|21184|21064|21184.44|21064.44|21184.44|21064.44|21183.67|21063.67|10
1633702950000|2021-10-08 14:22:30|21185.21|21065.21|21186.9|21066.9|21186.9|21066.9|21184.88|21064.88|8
1633702960000|2021-10-08 14:22:40|21186.01|21066.01|21186.07|21066.07|21186.64|21066.64|21185.35|21065.35|10
1633702970000|2021-10-08 14:22:50|21186.22|21066.22|21186.96|21066.96|21186.96|21066.96|21185.84|21065.84|10
1633702980000|2021-10-08 14:23:00|21187.76|21067.76|21189.19|21069.19|21189.53|21069.53|21187.76|21067.76|9
1633702990000|2021-10-08 14:23:10|21189.08|21069.08|21187.72|21067.72|21189.84|21069.84|21187.72|21067.72|10
1633703000000|2021-10-08 14:23:20|21189.13|21069.13|21189.1|21069.1|21189.87|21069.87|21188.6|21068.6|10
1633703010000|2021-10-08 14:23:30|21189.07|21069.07|21185.56|21065.56|21189.07|21069.07|21185.56|21065.56|10
1633703020000|2021-10-08 14:23:40|21185.21|21065.21|21186.05|21066.05|21186.24|21066.24|21185.06|21065.06|10
1633703030000|2021-10-08 14:23:50|21186.42|21066.42|21190.68|21070.68|21190.68|21070.68|21186.42|21066.42|10
1633703040000|2021-10-08 14:24:00|21190.46|21070.46|21191.52|21071.52|21191.52|21071.52|21189.91|21069.91|10
1633703050000|2021-10-08 14:24:10|21191.88|21071.88|21193.63|21073.63|21193.8|21073.8|21191.88|21071.88|10
1633703060000|2021-10-08 14:24:20|21193.27|21073.27|21191.93|21071.93|21193.27|21073.27|21191.93|21071.93|10
1633703070000|2021-10-08 14:24:30|21192.09|21072.09|21190.07|21070.07|21192.09|21072.09|21188.96|21068.96|10
1633703080000|2021-10-08 14:24:40|21189.48|21069.48|21189.36|21069.36|21189.72|21069.72|21188.62|21068.62|10
1633703090000|2021-10-08 14:24:50|21188.56|21068.56|21187.43|21067.43|21188.56|21068.56|21187.43|21067.43|10
1633703100000|2021-10-08 14:25:00|21186.92|21066.92|21183.41|21063.41|21186.92|21066.92|21183.41|21063.41|10
1633703110000|2021-10-08 14:25:10|21182.2|21062.2|21179.6|21059.6|21182.2|21062.2|21178.21|21058.21|10
1633703120000|2021-10-08 14:25:20|21179.95|21059.95|21179.53|21059.53|21180.6|21060.6|21179.52|21059.52|10
1633703130000|2021-10-08 14:25:30|21179.47|21059.47|21177.48|21057.48|21179.84|21059.84|21177.48|21057.48|10
1633703140000|2021-10-08 14:25:40|21177.24|21057.24|21172.61|21052.61|21177.41|21057.41|21172.61|21052.61|10
1633703150000|2021-10-08 14:25:50|21172.55|21052.55|21170.9|21050.9|21172.55|21052.55|21169.9|21049.9|10
1633703160000|2021-10-08 14:26:00|21171.02|21051.02|21171.34|21051.34|21171.59|21051.59|21170.94|21050.94|10
1633703170000|2021-10-08 14:26:10|21171.74|21051.74|21173.28|21053.28|21173.48|21053.48|21171.49|21051.49|10
1633703180000|2021-10-08 14:26:20|21174.02|21054.02|21179.66|21059.66|21179.66|21059.66|21174.02|21054.02|10
1633703190000|2021-10-08 14:26:30|21178.98|21058.98|21177.77|21057.77|21179|21059|21177.77|21057.77|10
1633703200000|2021-10-08 14:26:40|21177.6|21057.6|21176.46|21056.46|21177.74|21057.74|21176.23|21056.23|10
1633703210000|2021-10-08 14:26:50|21176|21056|21175.24|21055.24|21176.49|21056.49|21175.11|21055.11|10
1633703220000|2021-10-08 14:27:00|21175.83|21055.83|21173.27|21053.27|21175.83|21055.83|21173.27|21053.27|10
1633703230000|2021-10-08 14:27:10|21171.75|21051.75|21169.63|21049.63|21171.75|21051.75|21169.63|21049.63|10
1633703240000|2021-10-08 14:27:20|21169.74|21049.74|21170.44|21050.44|21170.44|21050.44|21168.53|21048.53|10
1633703250000|2021-10-08 14:27:30|21169.15|21049.15|21168.58|21048.58|21169.25|21049.25|21168.47|21048.47|10
1633703260000|2021-10-08 14:27:40|21168.42|21048.42|21168.33|21048.33|21168.86|21048.86|21167.69|21047.69|10
1633703270000|2021-10-08 14:27:50|21168.45|21048.45|21170.32|21050.32|21170.32|21050.32|21168.01|21048.01|10
1633703280000|2021-10-08 14:28:00|21170.33|21050.33|21169.85|21049.85|21171.93|21051.93|21169.85|21049.85|10
1633703290000|2021-10-08 14:28:10|21170.14|21050.14|21171.05|21051.05|21171.05|21051.05|21168.76|21048.76|10
1633703300000|2021-10-08 14:28:20|21172.28|21052.28|21172|21052|21172.48|21052.48|21170.89|21050.89|9
1633703310000|2021-10-08 14:28:30|21172.21|21052.21|21172.63|21052.63|21172.63|21052.63|21171.72|21051.72|10
1633703320000|2021-10-08 14:28:40|21172.91|21052.91|21173.08|21053.08|21173.08|21053.08|21172.36|21052.36|10
1633703330000|2021-10-08 14:28:50|21172.55|21052.55|21175.94|21055.94|21175.94|21055.94|21172.55|21052.55|10
1633703340000|2021-10-08 14:29:00|21176.68|21056.68|21178.24|21058.24|21179|21059|21176.68|21056.68|10
1633703350000|2021-10-08 14:29:10|21178.73|21058.73|21178.44|21058.44|21179.08|21059.08|21177.76|21057.76|10
1633703360000|2021-10-08 14:29:20|21178.26|21058.26|21183.61|21063.61|21183.61|21063.61|21177.75|21057.75|10
1633703370000|2021-10-08 14:29:30|21183.18|21063.18|21186.46|21066.46|21186.46|21066.46|21183.18|21063.18|10
1633703380000|2021-10-08 14:29:40|21186.36|21066.36|21189.45|21069.45|21189.45|21069.45|21185.35|21065.35|10
1633703390000|2021-10-08 14:29:50|21189.37|21069.37|21189.67|21069.67|21191.43|21071.43|21189.37|21069.37|10
1633703400000|2021-10-08 14:30:00|21190.05|21070.05|21189.05|21069.05|21190.05|21070.05|21188.83|21068.83|10
1633703410000|2021-10-08 14:30:10|21188.18|21068.18|21186.94|21066.94|21188.18|21068.18|21186.86|21066.86|10
1633703420000|2021-10-08 14:30:20|21186.82|21066.82|21185.95|21065.95|21187.12|21067.12|21185.11|21065.11|10
1633703430000|2021-10-08 14:30:30|21186.01|21066.01|21187.31|21067.31|21188.02|21068.02|21185.46|21065.46|10
1633703440000|2021-10-08 14:30:40|21188.02|21068.02|21188.2|21068.2|21188.88|21068.88|21187.58|21067.58|10
1633703450000|2021-10-08 14:30:50|21188.45|21068.45|21187.8|21067.8|21188.45|21068.45|21186.84|21066.84|10
1633703460000|2021-10-08 14:31:00|21188.13|21068.13|21187.38|21067.38|21188.5|21068.5|21187.38|21067.38|9
1633703470000|2021-10-08 14:31:10|21187.41|21067.41|21191.06|21071.06|21191.27|21071.27|21187.41|21067.41|9
1633703480000|2021-10-08 14:31:20|21191.22|21071.22|21196.14|21076.14|21196.14|21076.14|21191.2|21071.2|10
1633703490000|2021-10-08 14:31:30|21196.31|21076.31|21205.12|21085.12|21205.12|21085.12|21196.31|21076.31|10
1633703500000|2021-10-08 14:31:40|21205.14|21085.14|21208.29|21088.29|21208.29|21088.29|21205.14|21085.14|10
1633703510000|2021-10-08 14:31:50|21208.33|21088.33|21211.4|21091.4|21211.55|21091.55|21208.33|21088.33|10
1633703520000|2021-10-08 14:32:00|21211.47|21091.47|21208.77|21088.77|21212.63|21092.63|21208.77|21088.77|10
1633703530000|2021-10-08 14:32:10|21208.78|21088.78|21211.35|21091.35|21211.39|21091.39|21208.63|21088.63|10
1633703540000|2021-10-08 14:32:20|21211.88|21091.88|21212.57|21092.57|21213.32|21093.32|21211.88|21091.88|10
1633703550000|2021-10-08 14:32:30|21212.92|21092.92|21210.05|21090.05|21212.92|21092.92|21210.05|21090.05|10
1633703560000|2021-10-08 14:32:40|21210.08|21090.08|21212.18|21092.18|21212.2|21092.2|21208.85|21088.85|10
1633703570000|2021-10-08 14:32:50|21211.76|21091.76|21210.15|21090.15|21211.76|21091.76|21209.46|21089.46|10
1633703580000|2021-10-08 14:33:00|21210.31|21090.31|21215.21|21095.21|21215.21|21095.21|21210.31|21090.31|10
1633703590000|2021-10-08 14:33:10|21215.35|21095.35|21217.47|21097.47|21217.52|21097.52|21215.35|21095.35|10
1633703600000|2021-10-08 14:33:20|21218.35|21098.35|21223.69|21103.69|21223.69|21103.69|21218.35|21098.35|10
1633703610000|2021-10-08 14:33:30|21224.42|21104.42|21227.23|21107.23|21227.3|21107.3|21224.23|21104.23|10
1633703620000|2021-10-08 14:33:40|21226.93|21106.93|21228.1|21108.1|21228.73|21108.73|21226.93|21106.93|10
1633703630000|2021-10-08 14:33:50|21228.94|21108.94|21230.35|21110.35|21231.12|21111.12|21228.94|21108.94|10
1633703640000|2021-10-08 14:34:00|21230.98|21110.98|21230.68|21110.68|21231.53|21111.53|21229.78|21109.78|10
1633703650000|2021-10-08 14:34:10|21230.67|21110.67|21226.43|21106.43|21230.67|21110.67|21226.42|21106.42|10
1633703660000|2021-10-08 14:34:20|21226.21|21106.21|21226.58|21106.58|21227.18|21107.18|21225.97|21105.97|10
1633703670000|2021-10-08 14:34:30|21226.63|21106.63|21227.71|21107.71|21227.71|21107.71|21226.27|21106.27|9
1633703680000|2021-10-08 14:34:40|21228.58|21108.58|21231.6|21111.6|21232.95|21112.95|21228.58|21108.58|10
1633703690000|2021-10-08 14:34:50|21232.02|21112.02|21232.1|21112.1|21232.93|21112.93|21230.46|21110.46|10
1633703700000|2021-10-08 14:35:00|21232.2|21112.2|21235.31|21115.31|21235.31|21115.31|21232.2|21112.2|10
1633703710000|2021-10-08 14:35:10|21235.65|21115.65|21238.98|21118.98|21238.98|21118.98|21235.65|21115.65|10
1633703720000|2021-10-08 14:35:20|21239.07|21119.07|21240.27|21120.27|21240.45|21120.45|21238.82|21118.82|9
1633703730000|2021-10-08 14:35:30|21241.03|21121.03|21243.8|21123.8|21243.8|21123.8|21241.03|21121.03|10
1633703740000|2021-10-08 14:35:40|21243.77|21123.77|21244.26|21124.26|21244.59|21124.59|21242.69|21122.69|10
1633703750000|2021-10-08 14:35:50|21244.62|21124.62|21245.71|21125.71|21245.71|21125.71|21244.48|21124.48|10
1633703760000|2021-10-08 14:36:00|21246.27|21126.27|21243.61|21123.61|21246.64|21126.64|21243.61|21123.61|10
1633703770000|2021-10-08 14:36:10|21242.81|21122.81|21241.06|21121.06|21242.98|21122.98|21241|21121|10
1633703780000|2021-10-08 14:36:20|21241.09|21121.09|21242.01|21122.01|21242.79|21122.79|21240.24|21120.24|10
1633703790000|2021-10-08 14:36:30|21241.93|21121.93|21243.78|21123.78|21243.78|21123.78|21241.54|21121.54|9
1633703800000|2021-10-08 14:36:40|21243.75|21123.75|21247.02|21127.02|21247.11|21127.11|21243.75|21123.75|10
1633703810000|2021-10-08 14:36:50|21246.9|21126.9|21246.34|21126.34|21247.44|21127.44|21246.2|21126.2|10
1633703820000|2021-10-08 14:37:00|21245.9|21125.9|21247.06|21127.06|21248.94|21128.94|21245.65|21125.65|10
1633703830000|2021-10-08 14:37:10|21247.54|21127.54|21254.76|21134.76|21255|21135|21247.54|21127.54|10
1633703840000|2021-10-08 14:37:20|21254.46|21134.46|21256.99|21136.99|21257.12|21137.12|21254.06|21134.06|10
1633703850000|2021-10-08 14:37:30|21256.97|21136.97|21257.93|21137.93|21259.14|21139.14|21256.97|21136.97|10
1633703860000|2021-10-08 14:37:40|21257.32|21137.32|21257.29|21137.29|21258.04|21138.04|21257.13|21137.13|9
1633703870000|2021-10-08 14:37:50|21258.66|21138.66|21262.33|21142.33|21262.33|21142.33|21258.46|21138.46|10
1633703880000|2021-10-08 14:38:00|21263.55|21143.55|21267.99|21147.99|21267.99|21147.99|21263.55|21143.55|10
1633703890000|2021-10-08 14:38:10|21266.63|21146.63|21264.73|21144.73|21266.63|21146.63|21263.59|21143.59|10
1633703900000|2021-10-08 14:38:20|21264.31|21144.31|21266.91|21146.91|21267.17|21147.17|21264.08|21144.08|10
1633703910000|2021-10-08 14:38:30|21266.9|21146.9|21271.09|21151.09|21271.09|21151.09|21266.35|21146.35|10
1633703920000|2021-10-08 14:38:40|21271.82|21151.82|21274.04|21154.04|21274.04|21154.04|21271.82|21151.82|10
1633703930000|2021-10-08 14:38:50|21273.66|21153.66|21276.06|21156.06|21276.06|21156.06|21273.66|21153.66|10
1633703940000|2021-10-08 14:39:00|21275.62|21155.62|21274.55|21154.55|21275.62|21155.62|21274.55|21154.55|10
1633703950000|2021-10-08 14:39:10|21275.14|21155.14|21277.12|21157.12|21277.39|21157.39|21275.09|21155.09|10
1633703960000|2021-10-08 14:39:20|21278.03|21158.03|21277|21157|21278.8|21158.8|21277|21157|10
1633703970000|2021-10-08 14:39:30|21277.47|21157.47|21279.91|21159.91|21280.17|21160.17|21277.47|21157.47|10
1633703980000|2021-10-08 14:39:40|21280.35|21160.35|21282.46|21162.46|21282.49|21162.49|21279.98|21159.98|10
1633703990000|2021-10-08 14:39:50|21283.15|21163.15|21284.2|21164.2|21284.69|21164.69|21283.15|21163.15|10
1633704000000|2021-10-08 14:40:00|21283.92|21163.92|21276.68|21156.68|21283.92|21163.92|21276.68|21156.68|10
1633704010000|2021-10-08 14:40:10|21275.55|21155.55|21271.32|21151.32|21275.55|21155.55|21271.25|21151.25|10
1633704020000|2021-10-08 14:40:20|21271.52|21151.52|21266.06|21146.06|21271.6|21151.6|21265.21|21145.21|10
1633704030000|2021-10-08 14:40:30|21266.01|21146.01|21261.08|21141.08|21266.01|21146.01|21261.08|21141.08|8
1633704040000|2021-10-08 14:40:40|21261.07|21141.07|21257.82|21137.82|21261.07|21141.07|21257.66|21137.66|10
1633704050000|2021-10-08 14:40:50|21258.75|21138.75|21265.9|21145.9|21265.9|21145.9|21257.64|21137.64|10
1633704060000|2021-10-08 14:41:00|21267.28|21147.28|21275.81|21155.81|21278.06|21158.06|21267.28|21147.28|10
1633704070000|2021-10-08 14:41:10|21276.24|21156.24|21276.15|21156.15|21279.51|21159.51|21276.15|21156.15|10
1633704080000|2021-10-08 14:41:20|21276.7|21156.7|21279.93|21159.93|21279.93|21159.93|21276.7|21156.7|9
1633704090000|2021-10-08 14:41:30|21278.34|21158.34|21279.58|21159.58|21281.18|21161.18|21278.34|21158.34|10
1633704100000|2021-10-08 14:41:40|21280.05|21160.05|21285.45|21165.45|21285.64|21165.64|21280.05|21160.05|9
1633704110000|2021-10-08 14:41:50|21285.78|21165.78|21287.94|21167.94|21288.05|21168.05|21285.78|21165.78|10
1633704120000|2021-10-08 14:42:00|21288.15|21168.15|21290.41|21170.41|21290.83|21170.83|21287.56|21167.56|10
1633704130000|2021-10-08 14:42:10|21289.73|21169.73|21288.1|21168.1|21289.87|21169.87|21288.1|21168.1|10
1633704140000|2021-10-08 14:42:20|21288.77|21168.77|21288.71|21168.71|21288.9|21168.9|21287.87|21167.87|10
1633704150000|2021-10-08 14:42:30|21287.89|21167.89|21286.47|21166.47|21287.89|21167.89|21285.29|21165.29|10
1633704160000|2021-10-08 14:42:40|21286.9|21166.9|21288.3|21168.3|21289.3|21169.3|21286.36|21166.36|10
1633704170000|2021-10-08 14:42:50|21287.94|21167.94|21289.51|21169.51|21289.51|21169.51|21287.69|21167.69|10
1633704180000|2021-10-08 14:43:00|21289.8|21169.8|21289.66|21169.66|21289.8|21169.8|21287.59|21167.59|10
1633704190000|2021-10-08 14:43:10|21290|21170|21288.47|21168.47|21290|21170|21287.73|21167.73|10
1633704200000|2021-10-08 14:43:20|21289.01|21169.01|21288.37|21168.37|21289.94|21169.94|21288.18|21168.18|10
1633704210000|2021-10-08 14:43:30|21288.64|21168.64|21290.06|21170.06|21290.59|21170.59|21288.64|21168.64|10
1633704220000|2021-10-08 14:43:40|21290.37|21170.37|21291.73|21171.73|21291.73|21171.73|21290.37|21170.37|9
1633704230000|2021-10-08 14:43:50|21291.37|21171.37|21296.16|21176.16|21296.16|21176.16|21291.37|21171.37|10
1633704240000|2021-10-08 14:44:00|21295.61|21175.61|21302.46|21182.46|21302.46|21182.46|21295.61|21175.61|10
1633704250000|2021-10-08 14:44:10|21303.28|21183.28|21307.19|21187.19|21307.45|21187.45|21303.28|21183.28|10
1633704260000|2021-10-08 14:44:20|21306.81|21186.81|21302.5|21182.5|21306.81|21186.81|21300.87|21180.87|10
1633704270000|2021-10-08 14:44:30|21302.78|21182.78|21299.16|21179.16|21303.78|21183.78|21299.16|21179.16|10
1633704280000|2021-10-08 14:44:40|21299.35|21179.35|21304.25|21184.25|21305.38|21185.38|21299.35|21179.35|10
1633704290000|2021-10-08 14:44:50|21301.88|21181.88|21309.78|21189.78|21309.93|21189.93|21301.88|21181.88|10
1633704300000|2021-10-08 14:45:00|21309.55|21189.55|21312.32|21192.32|21312.32|21192.32|21309.55|21189.55|10
1633704310000|2021-10-08 14:45:10|21312.11|21192.11|21313.87|21193.87|21315.28|21195.28|21312.03|21192.03|10
1633704320000|2021-10-08 14:45:20|21314.08|21194.08|21322.4|21202.4|21322.4|21202.4|21314.08|21194.08|10
1633704330000|2021-10-08 14:45:30|21322.51|21202.51|21322.66|21202.66|21323.95|21203.95|21321.69|21201.69|10
1633704340000|2021-10-08 14:45:40|21324.37|21204.37|21321.86|21201.86|21325.09|21205.09|21321.86|21201.86|10
1633704350000|2021-10-08 14:45:50|21321.94|21201.94|21321.37|21201.37|21323.95|21203.95|21321.37|21201.37|9
1633704360000|2021-10-08 14:46:00|21320.87|21200.87|21312.23|21192.23|21321.26|21201.26|21312.23|21192.23|10
1633704370000|2021-10-08 14:46:10|21311.8|21191.8|21307.53|21187.53|21311.8|21191.8|21307.53|21187.53|10
1633704380000|2021-10-08 14:46:20|21308.07|21188.07|21310.2|21190.2|21310.2|21190.2|21308.07|21188.07|10
1633704390000|2021-10-08 14:46:30|21311.14|21191.14|21309.06|21189.06|21311.14|21191.14|21309.06|21189.06|10
1633704400000|2021-10-08 14:46:40|21308.8|21188.8|21307.92|21187.92|21309.89|21189.89|21306.86|21186.86|10
1633704410000|2021-10-08 14:46:50|21307.21|21187.21|21302.04|21182.04|21307.21|21187.21|21302.04|21182.04|10
1633704420000|2021-10-08 14:47:00|21302.55|21182.55|21299.46|21179.46|21302.55|21182.55|21299.46|21179.46|10
1633704430000|2021-10-08 14:47:10|21299.64|21179.64|21295.26|21175.26|21299.64|21179.64|21295.26|21175.26|10
1633704440000|2021-10-08 14:47:20|21295.63|21175.63|21294.43|21174.43|21295.63|21175.63|21294.43|21174.43|9
1633704450000|2021-10-08 14:47:30|21294.15|21174.15|21294.79|21174.79|21294.79|21174.79|21293.61|21173.61|10
1633704460000|2021-10-08 14:47:40|21294.74|21174.74|21293.66|21173.66|21295.65|21175.65|21293.66|21173.66|10
1633704470000|2021-10-08 14:47:50|21293.31|21173.31|21288.7|21168.7|21293.31|21173.31|21288.7|21168.7|10
1633704480000|2021-10-08 14:48:00|21289.6|21169.6|21285.67|21165.67|21289.6|21169.6|21285.67|21165.67|10
1633704490000|2021-10-08 14:48:10|21285.05|21165.05|21284.97|21164.97|21285.5|21165.5|21284.47|21164.47|10
1633704500000|2021-10-08 14:48:20|21284.65|21164.65|21285.48|21165.48|21285.48|21165.48|21284.05|21164.05|10
1633704510000|2021-10-08 14:48:30|21285.75|21165.75|21284.05|21164.05|21286.04|21166.04|21284.05|21164.05|10
1633704520000|2021-10-08 14:48:40|21283.44|21163.44|21282.64|21162.64|21283.44|21163.44|21281.88|21161.88|10
1633704530000|2021-10-08 14:48:50|21282.37|21162.37|21280.24|21160.24|21282.95|21162.95|21280.24|21160.24|9
1633704540000|2021-10-08 14:49:00|21280.42|21160.42|21279.14|21159.14|21280.42|21160.42|21277.57|21157.57|10
1633704550000|2021-10-08 14:49:10|21277.69|21157.69|21278.32|21158.32|21278.45|21158.45|21277.69|21157.69|10
1633704560000|2021-10-08 14:49:20|21279.93|21159.93|21278.45|21158.45|21280|21160|21278.27|21158.27|10
1633704570000|2021-10-08 14:49:30|21278.98|21158.98|21278.04|21158.04|21279.54|21159.54|21278.04|21158.04|10
1633704580000|2021-10-08 14:49:40|21277.84|21157.84|21278.46|21158.46|21278.87|21158.87|21277.84|21157.84|10
1633704590000|2021-10-08 14:49:50|21278.17|21158.17|21277.25|21157.25|21278.62|21158.62|21276.88|21156.88|9
1633704600000|2021-10-08 14:50:00|21277.1|21157.1|21277.38|21157.38|21277.47|21157.47|21276.8|21156.8|9
1633704610000|2021-10-08 14:50:10|21277.87|21157.87|21278.99|21158.99|21279.08|21159.08|21277.65|21157.65|10
1633704620000|2021-10-08 14:50:20|21278.81|21158.81|21279.82|21159.82|21279.82|21159.82|21278.64|21158.64|7
1633704630000|2021-10-08 14:50:30|21280.03|21160.03|21282.58|21162.58|21282.58|21162.58|21280.03|21160.03|10
1633704640000|2021-10-08 14:50:40|21282.36|21162.36|21285.28|21165.28|21285.28|21165.28|21282.36|21162.36|9
1633704650000|2021-10-08 14:50:50|21286.15|21166.15|21285.12|21165.12|21286.15|21166.15|21282.79|21162.79|10
1633704660000|2021-10-08 14:51:00|21286.29|21166.29|21286.16|21166.16|21286.29|21166.29|21282.75|21162.75|10
1633704670000|2021-10-08 14:51:10|21286.57|21166.57|21288.35|21168.35|21288.66|21168.66|21286.57|21166.57|10
1633704680000|2021-10-08 14:51:20|21288.04|21168.04|21290.24|21170.24|21292.23|21172.23|21287.08|21167.08|10
1633704690000|2021-10-08 14:51:30|21290.02|21170.02|21287.67|21167.67|21290.26|21170.26|21287.67|21167.67|10
1633704700000|2021-10-08 14:51:40|21291.74|21171.74|21291.84|21171.84|21293.18|21173.18|21291.74|21171.74|10
1633704710000|2021-10-08 14:51:50|21291.91|21171.91|21291.05|21171.05|21291.91|21171.91|21291.05|21171.05|9
1633704720000|2021-10-08 14:52:00|21291.04|21171.04|21291.6|21171.6|21291.99|21171.99|21290.88|21170.88|10
1633704730000|2021-10-08 14:52:10|21291.42|21171.42|21293.15|21173.15|21293.36|21173.36|21291.24|21171.24|10
1633704740000|2021-10-08 14:52:20|21293.45|21173.45|21299.82|21179.82|21299.82|21179.82|21293.45|21173.45|10
1633704750000|2021-10-08 14:52:30|21300.24|21180.24|21299.57|21179.57|21300.24|21180.24|21298.78|21178.78|10
1633704760000|2021-10-08 14:52:40|21299.93|21179.93|21300.23|21180.23|21302.43|21182.43|21299.93|21179.93|10
1633704770000|2021-10-08 14:52:50|21299.22|21179.22|21300.06|21180.06|21300.68|21180.68|21299.22|21179.22|9
1633704780000|2021-10-08 14:53:00|21299.1|21179.1|21297.6|21177.6|21299.1|21179.1|21297.13|21177.13|10
1633704790000|2021-10-08 14:53:10|21297.13|21177.13|21296.66|21176.66|21297.43|21177.43|21296.55|21176.55|9
1633704800000|2021-10-08 14:53:20|21296.77|21176.77|21297.74|21177.74|21298.23|21178.23|21296.65|21176.65|10
1633704810000|2021-10-08 14:53:30|21297.57|21177.57|21302.3|21182.3|21302.3|21182.3|21297.17|21177.17|10
1633704820000|2021-10-08 14:53:40|21302.96|21182.96|21303.52|21183.52|21303.93|21183.93|21302.31|21182.31|10
1633704830000|2021-10-08 14:53:50|21303.64|21183.64|21305.76|21185.76|21306.22|21186.22|21303.36|21183.36|10
1633704840000|2021-10-08 14:54:00|21305.72|21185.72|21303.28|21183.28|21306.21|21186.21|21303.28|21183.28|10
1633704850000|2021-10-08 14:54:10|21303.3|21183.3|21297.89|21177.89|21303.3|21183.3|21297.89|21177.89|10
1633704860000|2021-10-08 14:54:20|21297.69|21177.69|21292.27|21172.27|21297.69|21177.69|21291.41|21171.41|10
1633704870000|2021-10-08 14:54:30|21291.6|21171.6|21294.92|21174.92|21294.92|21174.92|21291.6|21171.6|10
1633704880000|2021-10-08 14:54:40|21295.31|21175.31|21293.67|21173.67|21295.39|21175.39|21293.67|21173.67|10
1633704890000|2021-10-08 14:54:50|21294.65|21174.65|21299.22|21179.22|21299.87|21179.87|21294.65|21174.65|10
1633704900000|2021-10-08 14:55:00|21299.42|21179.42|21304.41|21184.41|21304.41|21184.41|21299.36|21179.36|10
1633704910000|2021-10-08 14:55:10|21304.9|21184.9|21306|21186|21306|21186|21304.2|21184.2|9
1633704920000|2021-10-08 14:55:20|21305.49|21185.49|21306.94|21186.94|21306.94|21186.94|21304.96|21184.96|10
1633704930000|2021-10-08 14:55:30|21307.1|21187.1|21307.8|21187.8|21308.56|21188.56|21307.1|21187.1|10
1633704940000|2021-10-08 14:55:40|21307.77|21187.77|21305.57|21185.57|21308.35|21188.35|21305.38|21185.38|10
1633704950000|2021-10-08 14:55:50|21305.63|21185.63|21304.89|21184.89|21306.31|21186.31|21304.89|21184.89|9
1633704960000|2021-10-08 14:56:00|21304.41|21184.41|21303.93|21183.93|21304.41|21184.41|21303.71|21183.71|8
1633704970000|2021-10-08 14:56:10|21304.05|21184.05|21302.83|21182.83|21304.05|21184.05|21302.42|21182.42|10
1633704980000|2021-10-08 14:56:20|21302.51|21182.51|21302.18|21182.18|21302.53|21182.53|21301.22|21181.22|10
1633704990000|2021-10-08 14:56:30|21302.81|21182.81|21302.99|21182.99|21303.19|21183.19|21302.81|21182.81|10
1633705000000|2021-10-08 14:56:40|21303.33|21183.33|21303.95|21183.95|21304.68|21184.68|21303.33|21183.33|10
1633705010000|2021-10-08 14:56:50|21303.88|21183.88|21305.32|21185.32|21305.36|21185.36|21303.88|21183.88|10
1633705020000|2021-10-08 14:57:00|21304.79|21184.79|21302.32|21182.32|21304.79|21184.79|21302.32|21182.32|9
1633705030000|2021-10-08 14:57:10|21302.42|21182.42|21300.61|21180.61|21302.98|21182.98|21300.61|21180.61|10
1633705040000|2021-10-08 14:57:20|21299.43|21179.43|21299.12|21179.12|21299.65|21179.65|21299.12|21179.12|10
1633705050000|2021-10-08 14:57:30|21299.2|21179.2|21298.81|21178.81|21299.25|21179.25|21298.51|21178.51|10
1633705060000|2021-10-08 14:57:40|21298.57|21178.57|21295.15|21175.15|21298.58|21178.58|21294.79|21174.79|9
1633705070000|2021-10-08 14:57:50|21292.56|21172.56|21288.71|21168.71|21292.75|21172.75|21288.71|21168.71|10
1633705080000|2021-10-08 14:58:00|21287.09|21167.09|21286.98|21166.98|21287.23|21167.23|21286.11|21166.11|10
1633705090000|2021-10-08 14:58:10|21287.61|21167.61|21288.72|21168.72|21288.72|21168.72|21285.99|21165.99|10
1633705100000|2021-10-08 14:58:20|21288.61|21168.61|21289.87|21169.87|21290.32|21170.32|21288.61|21168.61|10
1633705110000|2021-10-08 14:58:30|21290.83|21170.83|21294.86|21174.86|21294.86|21174.86|21290.46|21170.46|10
1633705120000|2021-10-08 14:58:40|21294.81|21174.81|21294.84|21174.84|21295.47|21175.47|21294.55|21174.55|8
1633705130000|2021-10-08 14:58:50|21295|21175|21295.54|21175.54|21295.87|21175.87|21294.35|21174.35|10
1633705140000|2021-10-08 14:59:00|21295.71|21175.71|21297.55|21177.55|21297.55|21177.55|21295.71|21175.71|10
1633705150000|2021-10-08 14:59:10|21297.6|21177.6|21301.21|21181.21|21301.21|21181.21|21297.43|21177.43|10
1633705160000|2021-10-08 14:59:20|21302.6|21182.6|21300.97|21180.97|21304.26|21184.26|21300.97|21180.97|10
1633705170000|2021-10-08 14:59:30|21300.93|21180.93|21292.08|21172.08|21300.93|21180.93|21292.08|21172.08|10
1633705180000|2021-10-08 14:59:40|21291.03|21171.03|21289.58|21169.58|21291.03|21171.03|21288.63|21168.63|10
1633705190000|2021-10-08 14:59:50|21289.38|21169.38|21286.59|21166.59|21289.5|21169.5|21286.59|21166.59|10
1633705200000|2021-10-08 15:00:00|21286.69|21166.69|21280.94|21160.94|21286.69|21166.69|21280.94|21160.94|10
1633705210000|2021-10-08 15:00:10|21282.64|21162.64|21284.93|21164.93|21286.06|21166.06|21282.64|21162.64|10
1633705220000|2021-10-08 15:00:20|21285.15|21165.15|21280.55|21160.55|21285.15|21165.15|21280.55|21160.55|10
1633705230000|2021-10-08 15:00:30|21280.64|21160.64|21275.52|21155.52|21280.85|21160.85|21275.52|21155.52|10
1633705240000|2021-10-08 15:00:40|21275.27|21155.27|21274.39|21154.39|21275.47|21155.47|21273.99|21153.99|10
1633705250000|2021-10-08 15:00:50|21275.66|21155.66|21275.75|21155.75|21275.75|21155.75|21274.25|21154.25|10
1633705260000|2021-10-08 15:01:00|21274.94|21154.94|21271.99|21151.99|21274.94|21154.94|21271.99|21151.99|10
1633705270000|2021-10-08 15:01:10|21271.7|21151.7|21270.93|21150.93|21271.7|21151.7|21270.1|21150.1|10
1633705280000|2021-10-08 15:01:20|21271.12|21151.12|21273.28|21153.28|21273.28|21153.28|21271.12|21151.12|10
1633705290000|2021-10-08 15:01:30|21273.66|21153.66|21275.5|21155.5|21276.18|21156.18|21273.66|21153.66|10
1633705300000|2021-10-08 15:01:40|21275.43|21155.43|21270.3|21150.3|21275.43|21155.43|21270.3|21150.3|10
1633705310000|2021-10-08 15:01:50|21269.98|21149.98|21269.05|21149.05|21270.55|21150.55|21269.05|21149.05|10
1633705320000|2021-10-08 15:02:00|21269.78|21149.78|21272.07|21152.07|21272.66|21152.66|21269.78|21149.78|10
1633705330000|2021-10-08 15:02:10|21272.22|21152.22|21269.1|21149.1|21272.22|21152.22|21269.1|21149.1|10
1633705340000|2021-10-08 15:02:20|21269.43|21149.43|21267.84|21147.84|21270.43|21150.43|21267.84|21147.84|10
1633705350000|2021-10-08 15:02:30|21265.66|21145.66|21264.46|21144.46|21266.61|21146.61|21264.46|21144.46|10
1633705360000|2021-10-08 15:02:40|21264.64|21144.64|21267.06|21147.06|21267.06|21147.06|21264.4|21144.4|10
1633705370000|2021-10-08 15:02:50|21267.1|21147.1|21269.72|21149.72|21269.72|21149.72|21267.1|21147.1|10
1633705380000|2021-10-08 15:03:00|21269.47|21149.47|21266.97|21146.97|21269.76|21149.76|21266.97|21146.97|10
1633705390000|2021-10-08 15:03:10|21267.32|21147.32|21269.22|21149.22|21269.22|21149.22|21266.91|21146.91|10
1633705400000|2021-10-08 15:03:20|21269.36|21149.36|21269.56|21149.56|21269.56|21149.56|21268.4|21148.4|10
1633705410000|2021-10-08 15:03:30|21269.8|21149.8|21269.48|21149.48|21269.8|21149.8|21268.06|21148.06|10
1633705420000|2021-10-08 15:03:40|21269.74|21149.74|21270.26|21150.26|21270.28|21150.28|21269.58|21149.58|9
1633705430000|2021-10-08 15:03:50|21270.34|21150.34|21268.13|21148.13|21270.34|21150.34|21268.13|21148.13|9
1633705440000|2021-10-08 15:04:00|21268.16|21148.16|21267.37|21147.37|21269.15|21149.15|21267.22|21147.22|10
1633705450000|2021-10-08 15:04:10|21266.87|21146.87|21264.8|21144.8|21266.96|21146.96|21264.8|21144.8|10
1633705460000|2021-10-08 15:04:20|21264.82|21144.82|21263.37|21143.37|21264.82|21144.82|21263.37|21143.37|10
1633705470000|2021-10-08 15:04:30|21262.9|21142.9|21264.58|21144.58|21264.58|21144.58|21262.8|21142.8|10
1633705480000|2021-10-08 15:04:40|21263.46|21143.46|21261.42|21141.42|21263.51|21143.51|21261.04|21141.04|10
1633705490000|2021-10-08 15:04:50|21261.31|21141.31|21261.51|21141.51|21262.04|21142.04|21261.07|21141.07|10
1633705500000|2021-10-08 15:05:00|21261.13|21141.13|21258.59|21138.59|21261.13|21141.13|21258.47|21138.47|10
1633705510000|2021-10-08 15:05:10|21258.19|21138.19|21254.09|21134.09|21258.19|21138.19|21254.09|21134.09|10
1633705520000|2021-10-08 15:05:20|21252.89|21132.89|21254.98|21134.98|21254.98|21134.98|21252.89|21132.89|10
1633705530000|2021-10-08 15:05:30|21255.77|21135.77|21261.03|21141.03|21261.03|21141.03|21255.77|21135.77|10
1633705540000|2021-10-08 15:05:40|21260.87|21140.87|21267.35|21147.35|21267.35|21147.35|21260|21140|10
1633705550000|2021-10-08 15:05:50|21267.59|21147.59|21273.66|21153.66|21273.66|21153.66|21267.59|21147.59|10
1633705560000|2021-10-08 15:06:00|21273.5|21153.5|21276.86|21156.86|21277.03|21157.03|21273.5|21153.5|10
1633705570000|2021-10-08 15:06:10|21276.77|21156.77|21277.16|21157.16|21277.61|21157.61|21275.39|21155.39|10
1633705580000|2021-10-08 15:06:20|21277.1|21157.1|21279.96|21159.96|21279.96|21159.96|21277.1|21157.1|10
1633705590000|2021-10-08 15:06:30|21280.26|21160.26|21280.9|21160.9|21280.9|21160.9|21280.01|21160.01|10
1633705600000|2021-10-08 15:06:40|21280.87|21160.87|21281.48|21161.48|21282.01|21162.01|21280.47|21160.47|10
1633705610000|2021-10-08 15:06:50|21281.54|21161.54|21282.43|21162.43|21282.43|21162.43|21281.16|21161.16|9
1633705620000|2021-10-08 15:07:00|21282.67|21162.67|21282.86|21162.86|21283.25|21163.25|21282.13|21162.13|10
1633705630000|2021-10-08 15:07:10|21280.77|21160.77|21277.98|21157.98|21281.71|21161.71|21277.42|21157.42|10
1633705640000|2021-10-08 15:07:20|21277.84|21157.84|21280.11|21160.11|21280.2|21160.2|21277.84|21157.84|10
1633705650000|2021-10-08 15:07:30|21279.63|21159.63|21279.58|21159.58|21280.45|21160.45|21279.33|21159.33|10
1633705660000|2021-10-08 15:07:40|21280.15|21160.15|21286.39|21166.39|21286.39|21166.39|21279.7|21159.7|10
1633705670000|2021-10-08 15:07:50|21285.95|21165.95|21285.75|21165.75|21286.8|21166.8|21285.72|21165.72|10
1633705680000|2021-10-08 15:08:00|21285.93|21165.93|21285.18|21165.18|21286.39|21166.39|21284.64|21164.64|10
1633705690000|2021-10-08 15:08:10|21284.74|21164.74|21288.99|21168.99|21288.99|21168.99|21284.74|21164.74|9
1633705700000|2021-10-08 15:08:20|21288.96|21168.96|21287.75|21167.75|21288.96|21168.96|21287.75|21167.75|10
1633705710000|2021-10-08 15:08:30|21287.6|21167.6|21287.58|21167.58|21287.93|21167.93|21286.81|21166.81|9
1633705720000|2021-10-08 15:08:40|21288.26|21168.26|21287.56|21167.56|21288.9|21168.9|21287.56|21167.56|10
1633705730000|2021-10-08 15:08:50|21287.57|21167.57|21288.35|21168.35|21288.59|21168.59|21287.31|21167.31|10
1633705740000|2021-10-08 15:09:00|21288.11|21168.11|21287.67|21167.67|21288.74|21168.74|21287.53|21167.53|10
1633705750000|2021-10-08 15:09:10|21287.46|21167.46|21285.43|21165.43|21287.52|21167.52|21285.43|21165.43|10
1633705760000|2021-10-08 15:09:20|21286.03|21166.03|21285.63|21165.63|21286.05|21166.05|21285.24|21165.24|10
1633705770000|2021-10-08 15:09:30|21285.34|21165.34|21285.76|21165.76|21286.52|21166.52|21285.34|21165.34|10
1633705780000|2021-10-08 15:09:40|21286.43|21166.43|21285.41|21165.41|21286.6|21166.6|21284.94|21164.94|8
1633705790000|2021-10-08 15:09:50|21285.25|21165.25|21284.59|21164.59|21285.83|21165.83|21283.87|21163.87|10
1633705800000|2021-10-08 15:10:00|21284.68|21164.68|21283.29|21163.29|21284.68|21164.68|21282.98|21162.98|9
1633705810000|2021-10-08 15:10:10|21283.12|21163.12|21280.63|21160.63|21283.12|21163.12|21280.63|21160.63|10
1633705820000|2021-10-08 15:10:20|21280.04|21160.04|21275.43|21155.43|21280.04|21160.04|21275.43|21155.43|10
1633705830000|2021-10-08 15:10:30|21274.4|21154.4|21274.3|21154.3|21274.66|21154.66|21273.57|21153.57|10
1633705840000|2021-10-08 15:10:40|21273.77|21153.77|21272.44|21152.44|21274.86|21154.86|21272.44|21152.44|10
1633705850000|2021-10-08 15:10:50|21271.18|21151.18|21272.27|21152.27|21272.92|21152.92|21271.18|21151.18|10
1633705860000|2021-10-08 15:11:00|21273.36|21153.36|21274.71|21154.71|21274.71|21154.71|21272.95|21152.95|10
1633705870000|2021-10-08 15:11:10|21273.55|21153.55|21274.34|21154.34|21274.34|21154.34|21272.78|21152.78|10
1633705880000|2021-10-08 15:11:20|21274.33|21154.33|21276.29|21156.29|21276.35|21156.35|21274.08|21154.08|10
1633705890000|2021-10-08 15:11:30|21276.36|21156.36|21277.7|21157.7|21278.54|21158.54|21276.36|21156.36|10
1633705900000|2021-10-08 15:11:40|21277.36|21157.36|21279.6|21159.6|21279.6|21159.6|21277.21|21157.21|10
1633705910000|2021-10-08 15:11:50|21279.97|21159.97|21281.14|21161.14|21281.53|21161.53|21279.71|21159.71|10
1633705920000|2021-10-08 15:12:00|21281.27|21161.27|21282.93|21162.93|21282.93|21162.93|21280.86|21160.86|10
1633705930000|2021-10-08 15:12:10|21282.76|21162.76|21284.33|21164.33|21284.33|21164.33|21281.9|21161.9|9
1633705940000|2021-10-08 15:12:20|21283.9|21163.9|21287.01|21167.01|21287.01|21167.01|21283.52|21163.52|10
1633705950000|2021-10-08 15:12:30|21287.1|21167.1|21287.42|21167.42|21287.54|21167.54|21286.6|21166.6|10
1633705960000|2021-10-08 15:12:40|21288.27|21168.27|21289.86|21169.86|21290.05|21170.05|21288.27|21168.27|10
1633705970000|2021-10-08 15:12:50|21289.97|21169.97|21290.28|21170.28|21290.28|21170.28|21288.7|21168.7|9
1633705980000|2021-10-08 15:13:00|21290.18|21170.18|21301.35|21181.35|21301.35|21181.35|21290.18|21170.18|9
1633705990000|2021-10-08 15:13:10|21301.76|21181.76|21303.73|21183.73|21303.85|21183.85|21301.39|21181.39|9
1633706000000|2021-10-08 15:13:20|21304.3|21184.3|21303.52|21183.52|21305.35|21185.35|21302.95|21182.95|10
1633706010000|2021-10-08 15:13:30|21303.98|21183.98|21305.93|21185.93|21306.91|21186.91|21303.98|21183.98|10
1633706020000|2021-10-08 15:13:40|21305.74|21185.74|21306.14|21186.14|21306.25|21186.25|21304.81|21184.81|10
1633706030000|2021-10-08 15:13:50|21306.61|21186.61|21306.01|21186.01|21307.13|21187.13|21305.33|21185.33|9
1633706040000|2021-10-08 15:14:00|21305.67|21185.67|21306.37|21186.37|21306.88|21186.88|21305.33|21185.33|10
1633706050000|2021-10-08 15:14:10|21306.63|21186.63|21304.96|21184.96|21308.45|21188.45|21304.96|21184.96|10
1633706060000|2021-10-08 15:14:20|21304.25|21184.25|21305.65|21185.65|21305.94|21185.94|21304.12|21184.12|10
1633706070000|2021-10-08 15:14:30|21305.27|21185.27|21304.46|21184.46|21305.57|21185.57|21303.56|21183.56|10
1633706080000|2021-10-08 15:14:40|21305.44|21185.44|21303.86|21183.86|21305.44|21185.44|21303.38|21183.38|10
1633706090000|2021-10-08 15:14:50|21303.25|21183.25|21303.3|21183.3|21304.25|21184.25|21302.43|21182.43|10
1633706100000|2021-10-08 15:15:00|21302.95|21182.95|21306.78|21186.78|21306.78|21186.78|21302.88|21182.88|10
1633706110000|2021-10-08 15:15:10|21306.28|21186.28|21304.95|21184.95|21306.6|21186.6|21304.48|21184.48|10
1633706120000|2021-10-08 15:15:20|21305.35|21185.35|21307.54|21187.54|21307.54|21187.54|21305.29|21185.29|10
1633706130000|2021-10-08 15:15:30|21307.71|21187.71|21309.47|21189.47|21309.47|21189.47|21307.61|21187.61|9
1633706140000|2021-10-08 15:15:40|21310.31|21190.31|21313.9|21193.9|21313.9|21193.9|21310.2|21190.2|10
1633706150000|2021-10-08 15:15:50|21313.03|21193.03|21313.46|21193.46|21314.8|21194.8|21313.03|21193.03|9
1633706160000|2021-10-08 15:16:00|21314.78|21194.78|21313.97|21193.97|21315.63|21195.63|21313.94|21193.94|8
1633706170000|2021-10-08 15:16:10|21314.6|21194.6|21314.41|21194.41|21314.6|21194.6|21313.76|21193.76|10
1633706180000|2021-10-08 15:16:20|21314.13|21194.13|21311.83|21191.83|21315.18|21195.18|21311.83|21191.83|10
1633706190000|2021-10-08 15:16:30|21311.08|21191.08|21308.35|21188.35|21311.08|21191.08|21307.85|21187.85|10
1633706200000|2021-10-08 15:16:40|21308.04|21188.04|21307.89|21187.89|21308.04|21188.04|21306.89|21186.89|10
1633706210000|2021-10-08 15:16:50|21307.54|21187.54|21307.18|21187.18|21307.54|21187.54|21305.99|21185.99|10
1633706220000|2021-10-08 15:17:00|21307.19|21187.19|21307.49|21187.49|21307.54|21187.54|21307.16|21187.16|10
1633706230000|2021-10-08 15:17:10|21307.69|21187.69|21306.98|21186.98|21307.69|21187.69|21306.51|21186.51|10
1633706240000|2021-10-08 15:17:20|21306.5|21186.5|21304.88|21184.88|21306.52|21186.52|21304.88|21184.88|10
1633706250000|2021-10-08 15:17:30|21304.97|21184.97|21302.19|21182.19|21304.97|21184.97|21302.19|21182.19|10
1633706260000|2021-10-08 15:17:40|21301.6|21181.6|21295.94|21175.94|21301.6|21181.6|21295.94|21175.94|10
1633706270000|2021-10-08 15:17:50|21296.38|21176.38|21293.29|21173.29|21296.46|21176.46|21293.29|21173.29|10
1633706280000|2021-10-08 15:18:00|21291.4|21171.4|21291.26|21171.26|21292.12|21172.12|21290.07|21170.07|10
1633706290000|2021-10-08 15:18:10|21291.2|21171.2|21293.01|21173.01|21293.01|21173.01|21291.2|21171.2|10
1633706300000|2021-10-08 15:18:20|21293.27|21173.27|21294.13|21174.13|21294.87|21174.87|21293.27|21173.27|9
1633706310000|2021-10-08 15:18:30|21293.1|21173.1|21294.1|21174.1|21294.1|21174.1|21293.1|21173.1|10
1633706320000|2021-10-08 15:18:40|21294.35|21174.35|21295.17|21175.17|21295.46|21175.46|21294.21|21174.21|9
1633706330000|2021-10-08 15:18:50|21294.71|21174.71|21294.56|21174.56|21295.37|21175.37|21294.42|21174.42|9
1633706340000|2021-10-08 15:19:00|21293.21|21173.21|21296.53|21176.53|21296.53|21176.53|21293.21|21173.21|10
1633706350000|2021-10-08 15:19:10|21296.24|21176.24|21296.66|21176.66|21296.89|21176.89|21296.24|21176.24|10
1633706360000|2021-10-08 15:19:20|21295.73|21175.73|21295.01|21175.01|21295.85|21175.85|21294.39|21174.39|10
1633706370000|2021-10-08 15:19:30|21295.59|21175.59|21295.92|21175.92|21295.93|21175.93|21294.48|21174.48|10
1633706380000|2021-10-08 15:19:40|21295.59|21175.59|21297.38|21177.38|21297.38|21177.38|21295.59|21175.59|10
1633706390000|2021-10-08 15:19:50|21297.5|21177.5|21297.78|21177.78|21297.95|21177.95|21296.81|21176.81|10
1633706400000|2021-10-08 15:20:00|21297.77|21177.77|21294.57|21174.57|21297.77|21177.77|21294.57|21174.57|10
1633706410000|2021-10-08 15:20:10|21294.2|21174.2|21292.38|21172.38|21294.2|21174.2|21292.38|21172.38|9
1633706420000|2021-10-08 15:20:20|21292.36|21172.36|21293.1|21173.1|21293.49|21173.49|21291.91|21171.91|10
1633706430000|2021-10-08 15:20:30|21292.9|21172.9|21292.04|21172.04|21292.9|21172.9|21291.61|21171.61|9
1633706440000|2021-10-08 15:20:40|21291.79|21171.79|21291.14|21171.14|21292.39|21172.39|21291.14|21171.14|10
1633706450000|2021-10-08 15:20:50|21291.09|21171.09|21291.21|21171.21|21291.21|21171.21|21290.4|21170.4|10
1633706460000|2021-10-08 15:21:00|21291.28|21171.28|21291.44|21171.44|21291.83|21171.83|21291.28|21171.28|10
1633706470000|2021-10-08 15:21:10|21291.72|21171.72|21292.97|21172.97|21292.97|21172.97|21291.57|21171.57|10
1633706480000|2021-10-08 15:21:20|21293.1|21173.1|21294.62|21174.62|21294.64|21174.64|21293.1|21173.1|10
1633706490000|2021-10-08 15:21:30|21294.66|21174.66|21295.54|21175.54|21295.59|21175.59|21294.49|21174.49|10
1633706500000|2021-10-08 15:21:40|21295.56|21175.56|21295.93|21175.93|21296.36|21176.36|21295.01|21175.01|10
1633706510000|2021-10-08 15:21:50|21295.96|21175.96|21290.33|21170.33|21295.96|21175.96|21290.33|21170.33|10
1633706520000|2021-10-08 15:22:00|21289.09|21169.09|21286.72|21166.72|21289.89|21169.89|21286.72|21166.72|10
1633706530000|2021-10-08 15:22:10|21286.5|21166.5|21285.53|21165.53|21286.91|21166.91|21285.53|21165.53|10
1633706540000|2021-10-08 15:22:20|21286.56|21166.56|21286.05|21166.05|21287.56|21167.56|21285.44|21165.44|10
1633706550000|2021-10-08 15:22:30|21286.39|21166.39|21287.86|21167.86|21287.86|21167.86|21286.39|21166.39|10
1633706560000|2021-10-08 15:22:40|21286.99|21166.99|21286.68|21166.68|21287.3|21167.3|21286.55|21166.55|10
1633706570000|2021-10-08 15:22:50|21286.6|21166.6|21286.85|21166.85|21287.12|21167.12|21286.6|21166.6|10
1633706580000|2021-10-08 15:23:00|21286.96|21166.96|21288.2|21168.2|21288.2|21168.2|21286.41|21166.41|10
1633706590000|2021-10-08 15:23:10|21287.92|21167.92|21287.66|21167.66|21288.19|21168.19|21287.12|21167.12|10
1633706600000|2021-10-08 15:23:20|21287.11|21167.11|21287.64|21167.64|21288.64|21168.64|21287.11|21167.11|9
1633706610000|2021-10-08 15:23:30|21287.4|21167.4|21289.92|21169.92|21289.92|21169.92|21287.34|21167.34|9
1633706620000|2021-10-08 15:23:40|21290.28|21170.28|21289.08|21169.08|21291.39|21171.39|21289.08|21169.08|10
1633706630000|2021-10-08 15:23:50|21290.02|21170.02|21290.14|21170.14|21290.14|21170.14|21288.85|21168.85|10
1633706640000|2021-10-08 15:24:00|21289.52|21169.52|21287.63|21167.63|21290.16|21170.16|21287.63|21167.63|10
1633706650000|2021-10-08 15:24:10|21287.34|21167.34|21284.79|21164.79|21287.74|21167.74|21284.24|21164.24|10
1633706660000|2021-10-08 15:24:20|21284.76|21164.76|21283.94|21163.94|21284.76|21164.76|21282.19|21162.19|10
1633706670000|2021-10-08 15:24:30|21284.28|21164.28|21284.75|21164.75|21286.13|21166.13|21284.28|21164.28|9
1633706680000|2021-10-08 15:24:40|21284.41|21164.41|21284.65|21164.65|21286.12|21166.12|21284.41|21164.41|10
1633706690000|2021-10-08 15:24:50|21284.36|21164.36|21285.57|21165.57|21285.57|21165.57|21283.79|21163.79|10
1633706700000|2021-10-08 15:25:00|21285.03|21165.03|21286.43|21166.43|21286.49|21166.49|21285.03|21165.03|10
1633706710000|2021-10-08 15:25:10|21286.36|21166.36|21284.65|21164.65|21286.36|21166.36|21284.65|21164.65|10
1633706720000|2021-10-08 15:25:20|21284.59|21164.59|21284.59|21164.59|21285.53|21165.53|21283.92|21163.92|9
1633706730000|2021-10-08 15:25:30|21284.88|21164.88|21286.17|21166.17|21286.17|21166.17|21284.84|21164.84|10
1633706740000|2021-10-08 15:25:40|21285.98|21165.98|21284.84|21164.84|21286.78|21166.78|21284.55|21164.55|10
1633706750000|2021-10-08 15:25:50|21285.19|21165.19|21282.96|21162.96|21285.19|21165.19|21282.96|21162.96|10
1633706760000|2021-10-08 15:26:00|21282.31|21162.31|21280.09|21160.09|21282.92|21162.92|21280.09|21160.09|10
1633706770000|2021-10-08 15:26:10|21280.15|21160.15|21277.99|21157.99|21280.15|21160.15|21277.99|21157.99|10
1633706780000|2021-10-08 15:26:20|21278.5|21158.5|21278.19|21158.19|21278.5|21158.5|21278.11|21158.11|10
1633706790000|2021-10-08 15:26:30|21278.13|21158.13|21278.56|21158.56|21278.59|21158.59|21277.82|21157.82|10
1633706800000|2021-10-08 15:26:40|21278.83|21158.83|21278.99|21158.99|21279.52|21159.52|21278.61|21158.61|9
1633706810000|2021-10-08 15:26:50|21279.19|21159.19|21282.33|21162.33|21282.33|21162.33|21279.06|21159.06|9
1633706820000|2021-10-08 15:27:00|21283.12|21163.12|21284.88|21164.88|21284.88|21164.88|21283.12|21163.12|10
1633706830000|2021-10-08 15:27:10|21285.17|21165.17|21287.5|21167.5|21287.56|21167.56|21285.17|21165.17|10
1633706840000|2021-10-08 15:27:20|21287.61|21167.61|21288.14|21168.14|21288.23|21168.23|21287.41|21167.41|10
1633706850000|2021-10-08 15:27:30|21288.5|21168.5|21287|21167|21288.92|21168.92|21287|21167|10
1633706860000|2021-10-08 15:27:40|21287.49|21167.49|21287.03|21167.03|21288.23|21168.23|21286.27|21166.27|9
1633706870000|2021-10-08 15:27:50|21286.98|21166.98|21286.8|21166.8|21287.57|21167.57|21286.57|21166.57|8
1633706880000|2021-10-08 15:28:00|21286.23|21166.23|21284.78|21164.78|21286.23|21166.23|21284.74|21164.74|10
1633706890000|2021-10-08 15:28:10|21285.16|21165.16|21284.6|21164.6|21285.16|21165.16|21284.36|21164.36|9
1633706900000|2021-10-08 15:28:20|21284.53|21164.53|21284.53|21164.53|21285.44|21165.44|21284.43|21164.43|8
1633706910000|2021-10-08 15:28:30|21284.66|21164.66|21286.36|21166.36|21286.36|21166.36|21284.54|21164.54|10
1633706920000|2021-10-08 15:28:40|21286.28|21166.28|21284.87|21164.87|21287.4|21167.4|21284.82|21164.82|10
1633706930000|2021-10-08 15:28:50|21284.7|21164.7|21285.71|21165.71|21285.71|21165.71|21284.7|21164.7|10
1633706940000|2021-10-08 15:29:00|21285.64|21165.64|21283.53|21163.53|21285.68|21165.68|21283.53|21163.53|10
1633706950000|2021-10-08 15:29:10|21283.09|21163.09|21281.33|21161.33|21283.09|21163.09|21281.05|21161.05|10
1633706960000|2021-10-08 15:29:20|21281.51|21161.51|21280.97|21160.97|21281.59|21161.59|21280.97|21160.97|10
1633706970000|2021-10-08 15:29:30|21280.86|21160.86|21278.54|21158.54|21280.86|21160.86|21277.99|21157.99|10
1633706980000|2021-10-08 15:29:40|21278.62|21158.62|21277.16|21157.16|21278.62|21158.62|21276.66|21156.66|10
1633706990000|2021-10-08 15:29:50|21277.72|21157.72|21277.61|21157.61|21277.77|21157.77|21276.9|21156.9|10
1633707000000|2021-10-08 15:30:00|21277.73|21157.73|21262.49|21142.49|21277.73|21157.73|21262.49|21142.49|10
1633707010000|2021-10-08 15:30:10|21256.72|21136.72|21240.18|21120.18|21256.72|21136.72|21240.18|21120.18|10
1633707020000|2021-10-08 15:30:20|21239.2|21119.2|21236.15|21116.15|21241.11|21121.11|21236.15|21116.15|10
1633707030000|2021-10-08 15:30:30|21235.97|21115.97|21230.95|21110.95|21235.97|21115.97|21230.9|21110.9|10
1633707040000|2021-10-08 15:30:40|21230.96|21110.96|21232.35|21112.35|21232.35|21112.35|21229.57|21109.57|10
1633707050000|2021-10-08 15:30:50|21231.98|21111.98|21228.97|21108.97|21232.49|21112.49|21228.97|21108.97|10
1633707060000|2021-10-08 15:31:00|21228.75|21108.75|21223.86|21103.86|21228.75|21108.75|21223.86|21103.86|10
1633707070000|2021-10-08 15:31:10|21221.25|21101.25|21218.4|21098.4|21221.7|21101.7|21218.4|21098.4|10
1633707080000|2021-10-08 15:31:20|21218.13|21098.13|21208.89|21088.89|21218.13|21098.13|21208.89|21088.89|10
1633707090000|2021-10-08 15:31:30|21208.86|21088.86|21199.33|21079.33|21208.86|21088.86|21199.33|21079.33|10
1633707100000|2021-10-08 15:31:40|21199.11|21079.11|21202.18|21082.18|21202.18|21082.18|21199.11|21079.11|9
1633707110000|2021-10-08 15:31:50|21202.39|21082.39|21200.41|21080.41|21202.39|21082.39|21199.67|21079.67|9
1633707120000|2021-10-08 15:32:00|21199.96|21079.96|21199.5|21079.5|21202.28|21082.28|21199.5|21079.5|10
1633707130000|2021-10-08 15:32:10|21199.7|21079.7|21197.52|21077.52|21200.7|21080.7|21197.52|21077.52|10
1633707140000|2021-10-08 15:32:20|21197.87|21077.87|21200.86|21080.86|21200.86|21080.86|21197.87|21077.87|10
1633707150000|2021-10-08 15:32:30|21201.44|21081.44|21204.71|21084.71|21204.89|21084.89|21201.44|21081.44|9
1633707160000|2021-10-08 15:32:40|21203.79|21083.79|21204.07|21084.07|21205.03|21085.03|21203.79|21083.79|10
1633707170000|2021-10-08 15:32:50|21204.08|21084.08|21200.64|21080.64|21204.15|21084.15|21200.64|21080.64|10
1633707180000|2021-10-08 15:33:00|21200.49|21080.49|21197.67|21077.67|21200.49|21080.49|21197.18|21077.18|10
1633707190000|2021-10-08 15:33:10|21197.55|21077.55|21197.52|21077.52|21198.08|21078.08|21195.77|21075.77|10
1633707200000|2021-10-08 15:33:20|21197.61|21077.61|21197.76|21077.76|21199|21079|21197.61|21077.61|10
1633707210000|2021-10-08 15:33:30|21198.12|21078.12|21198.45|21078.45|21199.02|21079.02|21197.97|21077.97|10
1633707220000|2021-10-08 15:33:40|21198.29|21078.29|21198.68|21078.68|21198.79|21078.79|21197.7|21077.7|10
1633707230000|2021-10-08 15:33:50|21198.74|21078.74|21200.96|21080.96|21200.96|21080.96|21198.69|21078.69|10
1633707240000|2021-10-08 15:34:00|21202.3|21082.3|21205.71|21085.71|21205.94|21085.94|21202.3|21082.3|10
1633707250000|2021-10-08 15:34:10|21205.97|21085.97|21206.12|21086.12|21206.56|21086.56|21205.78|21085.78|9
1633707260000|2021-10-08 15:34:20|21206.04|21086.04|21207.87|21087.87|21208.13|21088.13|21206.04|21086.04|10
1633707270000|2021-10-08 15:34:30|21208.02|21088.02|21206.85|21086.85|21208.28|21088.28|21206.85|21086.85|10
1633707280000|2021-10-08 15:34:40|21206.82|21086.82|21206.35|21086.35|21208.38|21088.38|21206.35|21086.35|9
1633707290000|2021-10-08 15:34:50|21205.59|21085.59|21201.08|21081.08|21205.59|21085.59|21201.08|21081.08|10
1633707300000|2021-10-08 15:35:00|21200.82|21080.82|21174.46|21054.46|21200.82|21080.82|21174.46|21054.46|10
1633707310000|2021-10-08 15:35:10|21174.57|21054.57|21173.45|21053.45|21174.7|21054.7|21172.8|21052.8|10
1633707320000|2021-10-08 15:35:20|21173.23|21053.23|21171.37|21051.37|21173.41|21053.41|21170.96|21050.96|10
1633707330000|2021-10-08 15:35:30|21171.18|21051.18|21172.2|21052.2|21172.2|21052.2|21170.35|21050.35|10
1633707340000|2021-10-08 15:35:40|21170.25|21050.25|21161.88|21041.88|21170.25|21050.25|21161.88|21041.88|10
1633707350000|2021-10-08 15:35:50|21159.99|21039.99|21156.7|21036.7|21161.35|21041.35|21156.47|21036.47|10
1633707360000|2021-10-08 15:36:00|21155.11|21035.11|21151.08|21031.08|21155.11|21035.11|21151.08|21031.08|10
1633707370000|2021-10-08 15:36:10|21149.36|21029.36|21147.33|21027.33|21149.41|21029.41|21147.22|21027.22|10
1633707380000|2021-10-08 15:36:20|21146.11|21026.11|21145.15|21025.15|21146.68|21026.68|21144.89|21024.89|10
1633707390000|2021-10-08 15:36:30|21144.58|21024.58|21138.9|21018.9|21144.58|21024.58|21138.42|21018.42|9
1633707400000|2021-10-08 15:36:40|21139.32|21019.32|21138.06|21018.06|21139.75|21019.75|21136.43|21016.43|10
1633707410000|2021-10-08 15:36:50|21137.86|21017.86|21140.07|21020.07|21140.45|21020.45|21136.43|21016.43|10
1633707420000|2021-10-08 15:37:00|21140.04|21020.04|21142.12|21022.12|21142.12|21022.12|21138.64|21018.64|10
1633707430000|2021-10-08 15:37:10|21142.15|21022.15|21142.22|21022.22|21143.57|21023.57|21142.15|21022.15|9
1633707440000|2021-10-08 15:37:20|21141.95|21021.95|21137.68|21017.68|21142.22|21022.22|21137.68|21017.68|10
1633707450000|2021-10-08 15:37:30|21137.08|21017.08|21135.09|21015.09|21137.68|21017.68|21135.07|21015.07|9
1633707460000|2021-10-08 15:37:40|21136.13|21016.13|21140.4|21020.4|21140.4|21020.4|21136.13|21016.13|10
1633707470000|2021-10-08 15:37:50|21140.91|21020.91|21143.49|21023.49|21143.49|21023.49|21140.89|21020.89|10
1633707480000|2021-10-08 15:38:00|21144.02|21024.02|21145.05|21025.05|21145.39|21025.39|21144.02|21024.02|10
1633707490000|2021-10-08 15:38:10|21145.62|21025.62|21143.29|21023.29|21145.74|21025.74|21143.29|21023.29|10
1633707500000|2021-10-08 15:38:20|21143.26|21023.26|21144.74|21024.74|21144.74|21024.74|21143.26|21023.26|8
1633707510000|2021-10-08 15:38:30|21146.44|21026.44|21144.01|21024.01|21146.57|21026.57|21143.84|21023.84|10
1633707520000|2021-10-08 15:38:40|21144.98|21024.98|21146.64|21026.64|21147.81|21027.81|21144.98|21024.98|10
1633707530000|2021-10-08 15:38:50|21149.2|21029.2|21153.15|21033.15|21153.15|21033.15|21149.2|21029.2|10
1633707540000|2021-10-08 15:39:00|21154.35|21034.35|21157.52|21037.52|21157.93|21037.93|21154.35|21034.35|10
1633707550000|2021-10-08 15:39:10|21157.83|21037.83|21159.14|21039.14|21159.38|21039.38|21157.83|21037.83|10
1633707560000|2021-10-08 15:39:20|21159.21|21039.21|21159.57|21039.57|21159.83|21039.83|21159.07|21039.07|8
1633707570000|2021-10-08 15:39:30|21160.33|21040.33|21158.95|21038.95|21160.47|21040.47|21158.53|21038.53|10
1633707580000|2021-10-08 15:39:40|21159.33|21039.33|21158.31|21038.31|21159.56|21039.56|21157.89|21037.89|9
1633707590000|2021-10-08 15:39:50|21158.33|21038.33|21158.21|21038.21|21158.77|21038.77|21158.1|21038.1|10
1633707600000|2021-10-08 15:40:00|21158.28|21038.28|21156.41|21036.41|21158.28|21038.28|21156.41|21036.41|10
1633707610000|2021-10-08 15:40:10|21157.16|21037.16|21155.75|21035.75|21157.48|21037.48|21155.75|21035.75|10
1633707620000|2021-10-08 15:40:20|21156.56|21036.56|21158.01|21038.01|21158.01|21038.01|21156.5|21036.5|10
1633707630000|2021-10-08 15:40:30|21157.4|21037.4|21158.3|21038.3|21158.48|21038.48|21156.87|21036.87|10
1633707640000|2021-10-08 15:40:40|21158.58|21038.58|21156.78|21036.78|21158.58|21038.58|21156.78|21036.78|10
1633707650000|2021-10-08 15:40:50|21155.93|21035.93|21152.26|21032.26|21156.15|21036.15|21151.98|21031.98|10
1633707660000|2021-10-08 15:41:00|21152.25|21032.25|21151.77|21031.77|21152.53|21032.53|21151.63|21031.63|10
1633707670000|2021-10-08 15:41:10|21151.45|21031.45|21148.07|21028.07|21151.45|21031.45|21148.07|21028.07|9
1633707680000|2021-10-08 15:41:20|21148.42|21028.42|21149.27|21029.27|21149.27|21029.27|21146.85|21026.85|10
1633707690000|2021-10-08 15:41:30|21149.24|21029.24|21151.47|21031.47|21152.05|21032.05|21149.24|21029.24|9
1633707700000|2021-10-08 15:41:40|21151.74|21031.74|21154.8|21034.8|21154.8|21034.8|21151.74|21031.74|10
1633707710000|2021-10-08 15:41:50|21155.23|21035.23|21160.63|21040.63|21160.63|21040.63|21155.23|21035.23|10
1633707720000|2021-10-08 15:42:00|21160.65|21040.65|21161.75|21041.75|21162.13|21042.13|21160.65|21040.65|10
1633707730000|2021-10-08 15:42:10|21160.65|21040.65|21154.03|21034.03|21160.65|21040.65|21154.03|21034.03|10
1633707740000|2021-10-08 15:42:20|21152.96|21032.96|21140.73|21020.73|21152.96|21032.96|21140.58|21020.58|10
1633707750000|2021-10-08 15:42:30|21139.68|21019.68|21140.85|21020.85|21141.06|21021.06|21139.46|21019.46|10
1633707760000|2021-10-08 15:42:40|21141.73|21021.73|21138.69|21018.69|21141.73|21021.73|21138.69|21018.69|10
1633707770000|2021-10-08 15:42:50|21138.55|21018.55|21134.05|21014.05|21138.64|21018.64|21134.05|21014.05|10
1633707780000|2021-10-08 15:43:00|21133.78|21013.78|21133.38|21013.38|21134.6|21014.6|21133.38|21013.38|10
1633707790000|2021-10-08 15:43:10|21133.04|21013.04|21134.9|21014.9|21135.63|21015.63|21133.04|21013.04|10
1633707800000|2021-10-08 15:43:20|21135.16|21015.16|21134.99|21014.99|21136.16|21016.16|21134.68|21014.68|10
1633707810000|2021-10-08 15:43:30|21136.08|21016.08|21134.73|21014.73|21136.23|21016.23|21134.73|21014.73|10
1633707820000|2021-10-08 15:43:40|21134.2|21014.2|21128.83|21008.83|21134.36|21014.36|21128.42|21008.42|10
1633707830000|2021-10-08 15:43:50|21128.28|21008.28|21124.01|21004.01|21128.28|21008.28|21123.88|21003.88|10
1633707840000|2021-10-08 15:44:00|21123.48|21003.48|21123.75|21003.75|21124.71|21004.71|21123.48|21003.48|8
1633707850000|2021-10-08 15:44:10|21123.83|21003.83|21124.18|21004.18|21124.18|21004.18|21122.63|21002.63|10
1633707860000|2021-10-08 15:44:20|21124.37|21004.37|21124.73|21004.73|21125.11|21005.11|21124.37|21004.37|10
1633707870000|2021-10-08 15:44:30|21124.99|21004.99|21119.99|20999.99|21125.29|21005.29|21119.51|20999.51|10
1633707880000|2021-10-08 15:44:40|21119.68|20999.68|21115.58|20995.58|21119.68|20999.68|21115.58|20995.58|10
1633707890000|2021-10-08 15:44:50|21114.44|20994.44|21100.4|20980.4|21114.44|20994.44|21100.4|20980.4|10
1633707900000|2021-10-08 15:45:00|21098.92|20978.92|21092.64|20972.64|21098.92|20978.92|21092.39|20972.39|10
1633707910000|2021-10-08 15:45:10|21093.47|20973.47|21098.39|20978.39|21098.39|20978.39|21093.16|20973.16|10
1633707920000|2021-10-08 15:45:20|21098.42|20978.42|21098.53|20978.53|21100.42|20980.42|21098.23|20978.23|10
1633707930000|2021-10-08 15:45:30|21098.32|20978.32|21099.93|20979.93|21099.99|20979.99|21096.19|20976.19|10
1633707940000|2021-10-08 15:45:40|21101.29|20981.29|21114.67|20994.67|21114.67|20994.67|21101.29|20981.29|10
1633707950000|2021-10-08 15:45:50|21116.91|20996.91|21126.92|21006.92|21126.96|21006.96|21116.91|20996.91|10
1633707960000|2021-10-08 15:46:00|21127.91|21007.91|21133.26|21013.26|21134.66|21014.66|21127.91|21007.91|9
1633707970000|2021-10-08 15:46:10|21132.77|21012.77|21134.83|21014.83|21134.89|21014.89|21132.77|21012.77|10
1633707980000|2021-10-08 15:46:20|21135.75|21015.75|21140.07|21020.07|21140.07|21020.07|21135.75|21015.75|10
1633707990000|2021-10-08 15:46:30|21139.48|21019.48|21142.59|21022.59|21142.59|21022.59|21139.48|21019.48|10
1633708000000|2021-10-08 15:46:40|21142.95|21022.95|21143.45|21023.45|21144.02|21024.02|21142.58|21022.58|10
1633708010000|2021-10-08 15:46:50|21144.24|21024.24|21142.75|21022.75|21144.43|21024.43|21141.35|21021.35|10
1633708020000|2021-10-08 15:47:00|21142.6|21022.6|21146.39|21026.39|21146.39|21026.39|21142.6|21022.6|8
1633708030000|2021-10-08 15:47:10|21145.96|21025.96|21144.97|21024.97|21146.8|21026.8|21144.97|21024.97|10
1633708040000|2021-10-08 15:47:20|21144.85|21024.85|21146.94|21026.94|21147.11|21027.11|21144.12|21024.12|8
1633708050000|2021-10-08 15:47:30|21146.95|21026.95|21142.65|21022.65|21146.95|21026.95|21142.65|21022.65|10
1633708060000|2021-10-08 15:47:40|21142.2|21022.2|21139.64|21019.64|21142.2|21022.2|21139.56|21019.56|9
1633708070000|2021-10-08 15:47:50|21139.68|21019.68|21139.86|21019.86|21141.05|21021.05|21138.97|21018.97|9
1633708080000|2021-10-08 15:48:00|21139.98|21019.98|21141.38|21021.38|21141.66|21021.66|21139.98|21019.98|10
1633708090000|2021-10-08 15:48:10|21141.59|21021.59|21141.95|21021.95|21142.82|21022.82|21141.26|21021.26|10
1633708100000|2021-10-08 15:48:20|21142.2|21022.2|21141.07|21021.07|21142.86|21022.86|21141.07|21021.07|10
1633708110000|2021-10-08 15:48:30|21141.25|21021.25|21137.61|21017.61|21141.25|21021.25|21137.61|21017.61|9
1633708120000|2021-10-08 15:48:40|21138.37|21018.37|21139.15|21019.15|21139.28|21019.28|21137.39|21017.39|9
1633708130000|2021-10-08 15:48:50|21139.34|21019.34|21141.99|21021.99|21141.99|21021.99|21139.34|21019.34|10
1633708140000|2021-10-08 15:49:00|21141.54|21021.54|21143.21|21023.21|21143.46|21023.46|21141.54|21021.54|10
1633708150000|2021-10-08 15:49:10|21142.83|21022.83|21139.01|21019.01|21142.83|21022.83|21138.46|21018.46|10
1633708160000|2021-10-08 15:49:20|21138.78|21018.78|21139.39|21019.39|21146.28|21026.28|21138.78|21018.78|10
1633708170000|2021-10-08 15:49:30|21131.57|21011.57|21113.03|20993.03|21131.57|21011.57|21113.03|20993.03|10
1633708180000|2021-10-08 15:49:40|21112.06|20992.06|21109.98|20989.98|21112.06|20992.06|21109.98|20989.98|10
1633708190000|2021-10-08 15:49:50|21109.92|20989.92|21108.05|20988.05|21110.25|20990.25|21107.77|20987.77|10
1633708200000|2021-10-08 15:50:00|21108.29|20988.29|21110.73|20990.73|21111.7|20991.7|21108.29|20988.29|10
1633708210000|2021-10-08 15:50:10|21110.51|20990.51|21117.58|20997.58|21117.58|20997.58|21110.35|20990.35|10
1633708220000|2021-10-08 15:50:20|21117.85|20997.85|21121.99|21001.99|21122.1|21002.1|21117.85|20997.85|10
1633708230000|2021-10-08 15:50:30|21122.41|21002.41|21124.06|21004.06|21124.06|21004.06|21121.67|21001.67|10
1633708240000|2021-10-08 15:50:40|21124.25|21004.25|21129.62|21009.62|21129.62|21009.62|21124.14|21004.14|10
1633708250000|2021-10-08 15:50:50|21129.39|21009.39|21130.83|21010.83|21131.07|21011.07|21129.39|21009.39|10
1633708260000|2021-10-08 15:51:00|21130.29|21010.29|21129.08|21009.08|21130.52|21010.52|21129.08|21009.08|10
1633708270000|2021-10-08 15:51:10|21129.05|21009.05|21123.35|21003.35|21129.05|21009.05|21123.13|21003.13|10
1633708280000|2021-10-08 15:51:20|21123.1|21003.1|21121.03|21001.03|21123.1|21003.1|21121.03|21001.03|10
1633708290000|2021-10-08 15:51:30|21121.28|21001.28|21119.91|20999.91|21121.28|21001.28|21119.23|20999.23|10
1633708300000|2021-10-08 15:51:40|21119.94|20999.94|21117.87|20997.87|21119.94|20999.94|21117.87|20997.87|10
1633708310000|2021-10-08 15:51:50|21118.01|20998.01|21120.7|21000.7|21120.7|21000.7|21117.82|20997.82|10
1633708320000|2021-10-08 15:52:00|21121.11|21001.11|21123.94|21003.94|21123.94|21003.94|21121.11|21001.11|10
1633708330000|2021-10-08 15:52:10|21124.7|21004.7|21124.55|21004.55|21124.84|21004.84|21123.76|21003.76|9
1633708340000|2021-10-08 15:52:20|21124.94|21004.94|21129.48|21009.48|21129.48|21009.48|21124.94|21004.94|9
1633708350000|2021-10-08 15:52:30|21129.32|21009.32|21130.41|21010.41|21130.41|21010.41|21128.85|21008.85|10
1633708360000|2021-10-08 15:52:40|21130.87|21010.87|21134.3|21014.3|21134.3|21014.3|21130.87|21010.87|8
1633708370000|2021-10-08 15:52:50|21134.76|21014.76|21135.37|21015.37|21135.82|21015.82|21134.76|21014.76|10
1633708380000|2021-10-08 15:53:00|21136.42|21016.42|21137.2|21017.2|21137.2|21017.2|21135.7|21015.7|10
1633708390000|2021-10-08 15:53:10|21136.99|21016.99|21140.76|21020.76|21140.76|21020.76|21136.99|21016.99|10
1633708400000|2021-10-08 15:53:20|21141.1|21021.1|21150.37|21030.37|21150.37|21030.37|21141.1|21021.1|10
1633708410000|2021-10-08 15:53:30|21150.66|21030.66|21153.78|21033.78|21153.78|21033.78|21150.66|21030.66|10
1633708420000|2021-10-08 15:53:40|21153.74|21033.74|21152.14|21032.14|21153.98|21033.98|21151.97|21031.97|9
1633708430000|2021-10-08 15:53:50|21152|21032|21149.48|21029.48|21152|21032|21149.41|21029.41|10
1633708440000|2021-10-08 15:54:00|21149.22|21029.22|21148.85|21028.85|21149.98|21029.98|21148.77|21028.77|10
1633708450000|2021-10-08 15:54:10|21148.83|21028.83|21149.29|21029.29|21150.49|21030.49|21148.65|21028.65|10
1633708460000|2021-10-08 15:54:20|21149.05|21029.05|21147.39|21027.39|21149.05|21029.05|21146.02|21026.02|10
1633708470000|2021-10-08 15:54:30|21147.45|21027.45|21146.44|21026.44|21147.45|21027.45|21146.26|21026.26|10
1633708480000|2021-10-08 15:54:40|21146.23|21026.23|21147.82|21027.82|21147.82|21027.82|21146.16|21026.16|9
1633708490000|2021-10-08 15:54:50|21147.98|21027.98|21146|21026|21147.98|21027.98|21145.76|21025.76|10
1633708500000|2021-10-08 15:55:00|21146.21|21026.21|21143.61|21023.61|21146.21|21026.21|21143.61|21023.61|10
1633708510000|2021-10-08 15:55:10|21143.66|21023.66|21141.82|21021.82|21143.74|21023.74|21141.12|21021.12|10
1633708520000|2021-10-08 15:55:20|21140.39|21020.39|21141.98|21021.98|21142.03|21022.03|21140.39|21020.39|10
1633708530000|2021-10-08 15:55:30|21142.02|21022.02|21147.74|21027.74|21147.78|21027.78|21142.02|21022.02|10
1633708540000|2021-10-08 15:55:40|21147.69|21027.69|21165.88|21045.88|21165.88|21045.88|21147.09|21027.09|10
1633708550000|2021-10-08 15:55:50|21165.89|21045.89|21160.29|21040.29|21165.89|21045.89|21160.29|21040.29|10
1633708560000|2021-10-08 15:56:00|21160.33|21040.33|21159.63|21039.63|21160.33|21040.33|21158.82|21038.82|9
1633708570000|2021-10-08 15:56:10|21160.03|21040.03|21164.81|21044.81|21164.81|21044.81|21160.03|21040.03|10
1633708580000|2021-10-08 15:56:20|21166.29|21046.29|21164.95|21044.95|21167.65|21047.65|21164.95|21044.95|10
1633708590000|2021-10-08 15:56:30|21164.47|21044.47|21168.21|21048.21|21168.21|21048.21|21164.47|21044.47|10
1633708600000|2021-10-08 15:56:40|21167.4|21047.4|21163.6|21043.6|21167.66|21047.66|21163.33|21043.33|10
1633708610000|2021-10-08 15:56:50|21165.06|21045.06|21161.89|21041.89|21165.06|21045.06|21161.89|21041.89|10
1633708620000|2021-10-08 15:57:00|21161.82|21041.82|21160.58|21040.58|21161.82|21041.82|21160.3|21040.3|9
1633708630000|2021-10-08 15:57:10|21160.67|21040.67|21160.95|21040.95|21161.17|21041.17|21160.32|21040.32|10
1633708640000|2021-10-08 15:57:20|21161.32|21041.32|21163.67|21043.67|21163.67|21043.67|21160.5|21040.5|9
1633708650000|2021-10-08 15:57:30|21163.74|21043.74|21165.67|21045.67|21165.84|21045.84|21163.74|21043.74|10
1633708660000|2021-10-08 15:57:40|21165.79|21045.79|21165.72|21045.72|21166.53|21046.53|21165.72|21045.72|10
1633708670000|2021-10-08 15:57:50|21166.02|21046.02|21166.05|21046.05|21166.27|21046.27|21165.54|21045.54|10
1633708680000|2021-10-08 15:58:00|21165.1|21045.1|21164.31|21044.31|21165.3|21045.3|21164.2|21044.2|10
1633708690000|2021-10-08 15:58:10|21164.29|21044.29|21165.51|21045.51|21166.08|21046.08|21163.66|21043.66|9
1633708700000|2021-10-08 15:58:20|21165.58|21045.58|21172.33|21052.33|21172.33|21052.33|21165.25|21045.25|10
1633708710000|2021-10-08 15:58:30|21173.49|21053.49|21172.87|21052.87|21177.66|21057.66|21172.87|21052.87|10
1633708720000|2021-10-08 15:58:40|21172.41|21052.41|21171.49|21051.49|21172.49|21052.49|21169.87|21049.87|10
1633708730000|2021-10-08 15:58:50|21171.27|21051.27|21178.59|21058.59|21178.72|21058.72|21171.12|21051.12|10
1633708740000|2021-10-08 15:59:00|21180.26|21060.26|21186.24|21066.24|21186.24|21066.24|21180.26|21060.26|10
1633708750000|2021-10-08 15:59:10|21186.22|21066.22|21188.52|21068.52|21188.52|21068.52|21186.22|21066.22|10
1633708760000|2021-10-08 15:59:20|21188.65|21068.65|21192.38|21072.38|21192.38|21072.38|21188.32|21068.32|10
1633708770000|2021-10-08 15:59:30|21193.05|21073.05|21193.79|21073.79|21194.6|21074.6|21193.05|21073.05|10
1633708780000|2021-10-08 15:59:40|21194.63|21074.63|21200.29|21080.29|21200.29|21080.29|21194.63|21074.63|10
1633708790000|2021-10-08 15:59:50|21200.7|21080.7|21206.09|21086.09|21206.09|21086.09|21200.7|21080.7|10
1633708800000|2021-10-08 16:00:00|21206.2|21086.2|21207.99|21087.99|21208.52|21088.52|21206.2|21086.2|10
1633708810000|2021-10-08 16:00:10|21207.1|21087.1|21210.17|21090.17|21210.17|21090.17|21207.1|21087.1|10
1633708820000|2021-10-08 16:00:20|21208.93|21088.93|21206.64|21086.64|21208.93|21088.93|21205.09|21085.09|10
1633708830000|2021-10-08 16:00:30|21206.44|21086.44|21207.85|21087.85|21207.85|21087.85|21206.24|21086.24|10
1633708840000|2021-10-08 16:00:40|21207.3|21087.3|21201.29|21081.29|21207.3|21087.3|21201.29|21081.29|9
1633708850000|2021-10-08 16:00:50|21200.66|21080.66|21201.43|21081.43|21201.43|21081.43|21199.87|21079.87|10
1633708860000|2021-10-08 16:01:00|21201.17|21081.17|21198|21078|21201.17|21081.17|21198|21078|10
1633708870000|2021-10-08 16:01:10|21198.16|21078.16|21191.95|21071.95|21198.16|21078.16|21191.6|21071.6|10
1633708880000|2021-10-08 16:01:20|21192.18|21072.18|21190.14|21070.14|21192.18|21072.18|21190.01|21070.01|10
1633708890000|2021-10-08 16:01:30|21190.61|21070.61|21190.43|21070.43|21190.61|21070.61|21189.1|21069.1|9
1633708900000|2021-10-08 16:01:40|21189.86|21069.86|21192.37|21072.37|21193.48|21073.48|21189.86|21069.86|10
1633708910000|2021-10-08 16:01:50|21191.71|21071.71|21190.22|21070.22|21191.71|21071.71|21187.52|21067.52|10
1633708920000|2021-10-08 16:02:00|21189.94|21069.94|21182.17|21062.17|21189.94|21069.94|21182.17|21062.17|10
1633708930000|2021-10-08 16:02:10|21182.78|21062.78|21182.2|21062.2|21182.78|21062.78|21180.54|21060.54|10
1633708940000|2021-10-08 16:02:20|21182.3|21062.3|21183.6|21063.6|21184.71|21064.71|21182.3|21062.3|10
1633708950000|2021-10-08 16:02:30|21184.14|21064.14|21182.83|21062.83|21184.49|21064.49|21182.83|21062.83|10
1633708960000|2021-10-08 16:02:40|21183.87|21063.87|21177.25|21057.25|21183.96|21063.96|21177.25|21057.25|9
1633708970000|2021-10-08 16:02:50|21177.14|21057.14|21169.51|21049.51|21177.14|21057.14|21169.4|21049.4|10
1633708980000|2021-10-08 16:03:00|21168.5|21048.5|21167.19|21047.19|21168.9|21048.9|21166.26|21046.26|10
1633708990000|2021-10-08 16:03:10|21167.37|21047.37|21169.46|21049.46|21169.46|21049.46|21167.37|21047.37|10
1633709000000|2021-10-08 16:03:20|21169.36|21049.36|21172.04|21052.04|21172.04|21052.04|21169.09|21049.09|10
1633709010000|2021-10-08 16:03:30|21172.46|21052.46|21178.89|21058.89|21178.89|21058.89|21172.46|21052.46|10
1633709020000|2021-10-08 16:03:40|21178.99|21058.99|21183.69|21063.69|21184.33|21064.33|21178.99|21058.99|10
1633709030000|2021-10-08 16:03:50|21184.2|21064.2|21185.5|21065.5|21185.5|21065.5|21183.4|21063.4|10
1633709040000|2021-10-08 16:04:00|21185.66|21065.66|21183.85|21063.85|21185.66|21065.66|21183.82|21063.82|10
1633709050000|2021-10-08 16:04:10|21183.54|21063.54|21185.91|21065.91|21186.38|21066.38|21183.28|21063.28|10
1633709060000|2021-10-08 16:04:20|21185.9|21065.9|21186.97|21066.97|21187.51|21067.51|21185.9|21065.9|10
1633709070000|2021-10-08 16:04:30|21187.39|21067.39|21189.28|21069.28|21189.57|21069.57|21187.39|21067.39|10
1633709080000|2021-10-08 16:04:40|21189.26|21069.26|21195.03|21075.03|21195.03|21075.03|21189.26|21069.26|10
1633709090000|2021-10-08 16:04:50|21195.25|21075.25|21197.41|21077.41|21197.86|21077.86|21195.25|21075.25|9
1633709100000|2021-10-08 16:05:00|21196.6|21076.6|21190.05|21070.05|21196.6|21076.6|21190.05|21070.05|10
1633709110000|2021-10-08 16:05:10|21190.68|21070.68|21191.03|21071.03|21191.3|21071.3|21189.75|21069.75|10
1633709120000|2021-10-08 16:05:20|21190.77|21070.77|21188.15|21068.15|21191.91|21071.91|21188.15|21068.15|10
1633709130000|2021-10-08 16:05:30|21186.86|21066.86|21189.58|21069.58|21189.58|21069.58|21186.86|21066.86|10
1633709140000|2021-10-08 16:05:40|21190.19|21070.19|21187.2|21067.2|21190.21|21070.21|21186.4|21066.4|10
1633709150000|2021-10-08 16:05:50|21186.58|21066.58|21183.31|21063.31|21186.77|21066.77|21183.31|21063.31|10
1633709160000|2021-10-08 16:06:00|21183.11|21063.11|21182.9|21062.9|21183.76|21063.76|21182.25|21062.25|10
1633709170000|2021-10-08 16:06:10|21182.75|21062.75|21179.45|21059.45|21182.75|21062.75|21179.45|21059.45|10
1633709180000|2021-10-08 16:06:20|21179.19|21059.19|21182.33|21062.33|21182.33|21062.33|21178.24|21058.24|10
1633709190000|2021-10-08 16:06:30|21182.3|21062.3|21183.27|21063.27|21183.27|21063.27|21181.32|21061.32|10
1633709200000|2021-10-08 16:06:40|21183.75|21063.75|21186.83|21066.83|21186.83|21066.83|21183.75|21063.75|10
1633709210000|2021-10-08 16:06:50|21187.46|21067.46|21186.12|21066.12|21188.13|21068.13|21185.61|21065.61|10
1633709220000|2021-10-08 16:07:00|21186.45|21066.45|21185.02|21065.02|21186.45|21066.45|21184.62|21064.62|10
1633709230000|2021-10-08 16:07:10|21184.84|21064.84|21184.46|21064.46|21185.83|21065.83|21184.19|21064.19|10
1633709240000|2021-10-08 16:07:20|21184.08|21064.08|21178.92|21058.92|21184.08|21064.08|21178.85|21058.85|10
1633709250000|2021-10-08 16:07:30|21178.58|21058.58|21176.42|21056.42|21179.18|21059.18|21176.26|21056.26|9
1633709260000|2021-10-08 16:07:40|21178.29|21058.29|21178.77|21058.77|21180.6|21060.6|21177.76|21057.76|10
1633709270000|2021-10-08 16:07:50|21178.87|21058.87|21176.9|21056.9|21179.53|21059.53|21176.9|21056.9|10
1633709280000|2021-10-08 16:08:00|21176.45|21056.45|21174.27|21054.27|21176.45|21056.45|21172.81|21052.81|10
1633709290000|2021-10-08 16:08:10|21175.12|21055.12|21174.88|21054.88|21175.12|21055.12|21173.99|21053.99|10
1633709300000|2021-10-08 16:08:20|21174.75|21054.75|21176.86|21056.86|21176.86|21056.86|21174.26|21054.26|9
1633709310000|2021-10-08 16:08:30|21177.05|21057.05|21179.63|21059.63|21179.99|21059.99|21177.05|21057.05|10
1633709320000|2021-10-08 16:08:40|21179.14|21059.14|21178.02|21058.02|21179.2|21059.2|21178.02|21058.02|10
1633709330000|2021-10-08 16:08:50|21178.57|21058.57|21176.25|21056.25|21178.57|21058.57|21175.7|21055.7|10
1633709340000|2021-10-08 16:09:00|21176.42|21056.42|21177.32|21057.32|21178.15|21058.15|21176.42|21056.42|9
1633709350000|2021-10-08 16:09:10|21177.64|21057.64|21173.8|21053.8|21178.01|21058.01|21173.8|21053.8|10
1633709360000|2021-10-08 16:09:20|21173.27|21053.27|21175.29|21055.29|21175.29|21055.29|21173.06|21053.06|10
1633709370000|2021-10-08 16:09:30|21174.47|21054.47|21172.22|21052.22|21174.69|21054.69|21171.99|21051.99|10
1633709380000|2021-10-08 16:09:40|21174.87|21054.87|21175.57|21055.57|21176.71|21056.71|21174.34|21054.34|10
1633709390000|2021-10-08 16:09:50|21175.7|21055.7|21172.74|21052.74|21175.7|21055.7|21172.74|21052.74|10
1633709400000|2021-10-08 16:10:00|21172.71|21052.71|21171.31|21051.31|21172.71|21052.71|21170.7|21050.7|10
1633709410000|2021-10-08 16:10:10|21171.12|21051.12|21167.44|21047.44|21171.12|21051.12|21167.44|21047.44|10
1633709420000|2021-10-08 16:10:20|21167.34|21047.34|21166.79|21046.79|21169.01|21049.01|21166.16|21046.16|9
1633709430000|2021-10-08 16:10:30|21166.18|21046.18|21161.84|21041.84|21166.18|21046.18|21161.84|21041.84|10
1633709440000|2021-10-08 16:10:40|21161.41|21041.41|21159.4|21039.4|21161.41|21041.41|21159.22|21039.22|10
1633709450000|2021-10-08 16:10:50|21158.94|21038.94|21154.17|21034.17|21159.01|21039.01|21154.17|21034.17|10
1633709460000|2021-10-08 16:11:00|21153.33|21033.33|21152.71|21032.71|21154.45|21034.45|21152.58|21032.58|10
1633709470000|2021-10-08 16:11:10|21154.25|21034.25|21158.18|21038.18|21158.33|21038.33|21154.22|21034.22|10
1633709480000|2021-10-08 16:11:20|21157.59|21037.59|21158.78|21038.78|21158.78|21038.78|21157.18|21037.18|10
1633709490000|2021-10-08 16:11:30|21159.27|21039.27|21156.35|21036.35|21159.3|21039.3|21156.35|21036.35|9
1633709500000|2021-10-08 16:11:40|21156.64|21036.64|21151.97|21031.97|21156.64|21036.64|21151.97|21031.97|10
1633709510000|2021-10-08 16:11:50|21151.66|21031.66|21145.34|21025.34|21152.51|21032.51|21145.34|21025.34|10
1633709520000|2021-10-08 16:12:00|21144.4|21024.4|21142.47|21022.47|21144.49|21024.49|21142.29|21022.29|10
1633709530000|2021-10-08 16:12:10|21141.8|21021.8|21143.04|21023.04|21143.69|21023.69|21141.4|21021.4|9
1633709540000|2021-10-08 16:12:20|21143.49|21023.49|21148.05|21028.05|21148.05|21028.05|21143.49|21023.49|10
1633709550000|2021-10-08 16:12:30|21149.06|21029.06|21148.25|21028.25|21149.06|21029.06|21147.48|21027.48|10
1633709560000|2021-10-08 16:12:40|21148.74|21028.74|21155.34|21035.34|21155.34|21035.34|21148.12|21028.12|9
1633709570000|2021-10-08 16:12:50|21155.65|21035.65|21158.28|21038.28|21158.29|21038.29|21155.65|21035.65|10
1633709580000|2021-10-08 16:13:00|21158.11|21038.11|21160.14|21040.14|21160.8|21040.8|21157.3|21037.3|10
1633709590000|2021-10-08 16:13:10|21160.58|21040.58|21162.5|21042.5|21162.67|21042.67|21160.58|21040.58|10
1633709600000|2021-10-08 16:13:20|21163.11|21043.11|21164.5|21044.5|21164.7|21044.7|21163.11|21043.11|10
1633709610000|2021-10-08 16:13:30|21164.65|21044.65|21168.63|21048.63|21168.63|21048.63|21164.65|21044.65|10
1633709620000|2021-10-08 16:13:40|21169.23|21049.23|21169.64|21049.64|21169.93|21049.93|21168.34|21048.34|8
1633709630000|2021-10-08 16:13:50|21169.48|21049.48|21167.58|21047.58|21169.53|21049.53|21167.58|21047.58|10
1633709640000|2021-10-08 16:14:00|21168.05|21048.05|21171.65|21051.65|21171.65|21051.65|21168.05|21048.05|10
1633709650000|2021-10-08 16:14:10|21171.08|21051.08|21171.84|21051.84|21172.13|21052.13|21170.62|21050.62|10
1633709660000|2021-10-08 16:14:20|21171.85|21051.85|21171.77|21051.77|21172.27|21052.27|21171.03|21051.03|10
1633709670000|2021-10-08 16:14:30|21171.83|21051.83|21175.11|21055.11|21175.36|21055.36|21171.83|21051.83|10
1633709680000|2021-10-08 16:14:40|21175.64|21055.64|21177.77|21057.77|21177.77|21057.77|21175.64|21055.64|10
1633709690000|2021-10-08 16:14:50|21178.11|21058.11|21176.13|21056.13|21178.11|21058.11|21176.05|21056.05|9
1633709700000|2021-10-08 16:15:00|21176.7|21056.7|21177.29|21057.29|21177.72|21057.72|21176.7|21056.7|9
1633709710000|2021-10-08 16:15:10|21177.11|21057.11|21173.27|21053.27|21177.58|21057.58|21173.07|21053.07|10
1633709720000|2021-10-08 16:15:20|21173.21|21053.21|21172.61|21052.61|21173.53|21053.53|21172.42|21052.42|10
1633709730000|2021-10-08 16:15:30|21172.46|21052.46|21173.88|21053.88|21173.88|21053.88|21172|21052|10
1633709740000|2021-10-08 16:15:40|21174.54|21054.54|21176.32|21056.32|21176.63|21056.63|21174.54|21054.54|10
1633709750000|2021-10-08 16:15:50|21175.82|21055.82|21178.87|21058.87|21178.87|21058.87|21175.17|21055.17|10
1633709760000|2021-10-08 16:16:00|21178.67|21058.67|21181.06|21061.06|21181.06|21061.06|21178.67|21058.67|10
1633709770000|2021-10-08 16:16:10|21180.87|21060.87|21182.94|21062.94|21182.94|21062.94|21180.67|21060.67|10
1633709780000|2021-10-08 16:16:20|21182.63|21062.63|21185.44|21065.44|21185.69|21065.69|21182.63|21062.63|10
1633709790000|2021-10-08 16:16:30|21185.6|21065.6|21186.08|21066.08|21186.08|21066.08|21184.08|21064.08|9
1633709800000|2021-10-08 16:16:40|21186.26|21066.26|21186.45|21066.45|21187.38|21067.38|21185.28|21065.28|10
1633709810000|2021-10-08 16:16:50|21186.65|21066.65|21186.07|21066.07|21186.65|21066.65|21184.15|21064.15|10
1633709820000|2021-10-08 16:17:00|21186.05|21066.05|21188.6|21068.6|21189.23|21069.23|21186.05|21066.05|10
1633709830000|2021-10-08 16:17:10|21188.8|21068.8|21188.65|21068.65|21189.52|21069.52|21188.63|21068.63|10
1633709840000|2021-10-08 16:17:20|21188.51|21068.51|21188.2|21068.2|21188.58|21068.58|21187.99|21067.99|10
1633709850000|2021-10-08 16:17:30|21188.08|21068.08|21184.81|21064.81|21188.08|21068.08|21184.81|21064.81|10
1633709860000|2021-10-08 16:17:40|21184.77|21064.77|21184.4|21064.4|21184.96|21064.96|21181.81|21061.81|10
1633709870000|2021-10-08 16:17:50|21184.44|21064.44|21182.75|21062.75|21184.44|21064.44|21182.12|21062.12|10
1633709880000|2021-10-08 16:18:00|21182.58|21062.58|21180.41|21060.41|21182.58|21062.58|21179.9|21059.9|10
1633709890000|2021-10-08 16:18:10|21178.9|21058.9|21176.44|21056.44|21178.9|21058.9|21175.99|21055.99|10
1633709900000|2021-10-08 16:18:20|21175.8|21055.8|21172.86|21052.86|21176.31|21056.31|21172.86|21052.86|10
1633709910000|2021-10-08 16:18:30|21173.22|21053.22|21171.61|21051.61|21174.12|21054.12|21171.35|21051.35|10
1633709920000|2021-10-08 16:18:40|21171.42|21051.42|21172.52|21052.52|21172.52|21052.52|21171.3|21051.3|9
1633709930000|2021-10-08 16:18:50|21172.57|21052.57|21174.56|21054.56|21174.74|21054.74|21172.57|21052.57|9
1633709940000|2021-10-08 16:19:00|21173.75|21053.75|21171.2|21051.2|21174.37|21054.37|21171.2|21051.2|10
1633709950000|2021-10-08 16:19:10|21170.91|21050.91|21172.42|21052.42|21173.37|21053.37|21169.98|21049.98|9
1633709960000|2021-10-08 16:19:20|21172.94|21052.94|21171.7|21051.7|21173.11|21053.11|21171.06|21051.06|10
1633709970000|2021-10-08 16:19:30|21171.68|21051.68|21172.24|21052.24|21172.46|21052.46|21171.34|21051.34|10
1633709980000|2021-10-08 16:19:40|21171.93|21051.93|21174.9|21054.9|21174.9|21054.9|21171.93|21051.93|10
1633709990000|2021-10-08 16:19:50|21174.74|21054.74|21172.19|21052.19|21174.74|21054.74|21172.19|21052.19|10
1633710000000|2021-10-08 16:20:00|21171.84|21051.84|21172.34|21052.34|21173.34|21053.34|21171.84|21051.84|10
1633710010000|2021-10-08 16:20:10|21171.43|21051.43|21170.13|21050.13|21172.38|21052.38|21170.13|21050.13|10
1633710020000|2021-10-08 16:20:20|21169.35|21049.35|21169.35|21049.35|21170.73|21050.73|21169.16|21049.16|10
1633710030000|2021-10-08 16:20:30|21169.63|21049.63|21169.77|21049.77|21170.33|21050.33|21169.51|21049.51|9
1633710040000|2021-10-08 16:20:40|21169.84|21049.84|21166.73|21046.73|21169.84|21049.84|21166.73|21046.73|10
1633710050000|2021-10-08 16:20:50|21166.72|21046.72|21164.48|21044.48|21166.72|21046.72|21164.48|21044.48|10
1633710060000|2021-10-08 16:21:00|21163.83|21043.83|21161.83|21041.83|21163.83|21043.83|21161.83|21041.83|10
1633710070000|2021-10-08 16:21:10|21162.12|21042.12|21158.69|21038.69|21162.12|21042.12|21158.51|21038.51|10
1633710080000|2021-10-08 16:21:20|21158.51|21038.51|21159.33|21039.33|21160.17|21040.17|21158.51|21038.51|10
1633710090000|2021-10-08 16:21:30|21159.32|21039.32|21158.47|21038.47|21159.54|21039.54|21158.26|21038.26|10
1633710100000|2021-10-08 16:21:40|21158.5|21038.5|21158.23|21038.23|21158.59|21038.59|21158|21038|10
1633710110000|2021-10-08 16:21:50|21158.79|21038.79|21159.7|21039.7|21159.97|21039.97|21158.01|21038.01|10
1633710120000|2021-10-08 16:22:00|21161.25|21041.25|21161.65|21041.65|21162.18|21042.18|21161.25|21041.25|10
1633710130000|2021-10-08 16:22:10|21161.64|21041.64|21156.02|21036.02|21161.64|21041.64|21156.02|21036.02|10
1633710140000|2021-10-08 16:22:20|21155.95|21035.95|21154.92|21034.92|21155.95|21035.95|21153.93|21033.93|10
1633710150000|2021-10-08 16:22:30|21154.95|21034.95|21153.73|21033.73|21155.29|21035.29|21153.73|21033.73|10
1633710160000|2021-10-08 16:22:40|21154.22|21034.22|21151.94|21031.94|21154.67|21034.67|21151.94|21031.94|9
1633710170000|2021-10-08 16:22:50|21152.74|21032.74|21150.09|21030.09|21152.74|21032.74|21150.09|21030.09|10
1633710180000|2021-10-08 16:23:00|21149.75|21029.75|21142.49|21022.49|21149.75|21029.75|21142.43|21022.43|10
1633710190000|2021-10-08 16:23:10|21142.19|21022.19|21139.43|21019.43|21142.19|21022.19|21139.43|21019.43|10
1633710200000|2021-10-08 16:23:20|21138.99|21018.99|21138.4|21018.4|21139.01|21019.01|21138.19|21018.19|10
1633710210000|2021-10-08 16:23:30|21138.25|21018.25|21142.79|21022.79|21142.79|21022.79|21138.25|21018.25|9
1633710220000|2021-10-08 16:23:40|21143.46|21023.46|21150.22|21030.22|21150.22|21030.22|21143.46|21023.46|10
1633710230000|2021-10-08 16:23:50|21148.97|21028.97|21150.85|21030.85|21150.85|21030.85|21148.83|21028.83|9
1633710240000|2021-10-08 16:24:00|21150.91|21030.91|21151.47|21031.47|21151.63|21031.63|21150.91|21030.91|10
1633710250000|2021-10-08 16:24:10|21151.59|21031.59|21154.15|21034.15|21154.39|21034.39|21151.59|21031.59|10
1633710260000|2021-10-08 16:24:20|21153.97|21033.97|21155.16|21035.16|21155.4|21035.4|21153.75|21033.75|9
1633710270000|2021-10-08 16:24:30|21155.3|21035.3|21159.85|21039.85|21159.85|21039.85|21155.26|21035.26|10
1633710280000|2021-10-08 16:24:40|21160.77|21040.77|21160.67|21040.67|21160.77|21040.77|21159.26|21039.26|10
1633710290000|2021-10-08 16:24:50|21161.06|21041.06|21170.96|21050.96|21170.96|21050.96|21161.06|21041.06|10
1633710300000|2021-10-08 16:25:00|21170.85|21050.85|21172.11|21052.11|21172.24|21052.24|21170.78|21050.78|10
1633710310000|2021-10-08 16:25:10|21172.42|21052.42|21173.2|21053.2|21174.29|21054.29|21172.3|21052.3|10
1633710320000|2021-10-08 16:25:20|21173.28|21053.28|21176.02|21056.02|21176.1|21056.1|21173.28|21053.28|10
1633710330000|2021-10-08 16:25:30|21176.28|21056.28|21178.88|21058.88|21179.05|21059.05|21175.05|21055.05|10
1633710340000|2021-10-08 16:25:40|21178.2|21058.2|21184.98|21064.98|21184.98|21064.98|21178.2|21058.2|10
1633710350000|2021-10-08 16:25:50|21184.73|21064.73|21185.67|21065.67|21185.67|21065.67|21183.88|21063.88|8
1633710360000|2021-10-08 16:26:00|21186|21066|21197.16|21077.16|21197.16|21077.16|21186|21066|10
1633710370000|2021-10-08 16:26:10|21196.33|21076.33|21219.27|21099.27|21219.27|21099.27|21196.33|21076.33|10
1633710380000|2021-10-08 16:26:20|21218.31|21098.31|21222.05|21102.05|21222.05|21102.05|21217.8|21097.8|10
1633710390000|2021-10-08 16:26:30|21221.67|21101.67|21221.87|21101.87|21222.45|21102.45|21221.39|21101.39|9
1633710400000|2021-10-08 16:26:40|21220.88|21100.88|21217.58|21097.58|21220.88|21100.88|21216.91|21096.91|10
1633710410000|2021-10-08 16:26:50|21216.92|21096.92|21218.59|21098.59|21218.65|21098.65|21216.82|21096.82|10
1633710420000|2021-10-08 16:27:00|21218.73|21098.73|21218.86|21098.86|21219.24|21099.24|21218.3|21098.3|10
1633710430000|2021-10-08 16:27:10|21219.59|21099.59|21222.87|21102.87|21222.87|21102.87|21219.59|21099.59|10
1633710440000|2021-10-08 16:27:20|21223.43|21103.43|21220.57|21100.57|21223.43|21103.43|21220.57|21100.57|10
1633710450000|2021-10-08 16:27:30|21220.76|21100.76|21220.21|21100.21|21221.08|21101.08|21220.21|21100.21|9
1633710460000|2021-10-08 16:27:40|21221.53|21101.53|21217.46|21097.46|21221.53|21101.53|21217.46|21097.46|10
1633710470000|2021-10-08 16:27:50|21216.55|21096.55|21216.56|21096.56|21217.34|21097.34|21216.19|21096.19|10
1633710480000|2021-10-08 16:28:00|21216.81|21096.81|21216.06|21096.06|21217.53|21097.53|21216.06|21096.06|10
1633710490000|2021-10-08 16:28:10|21214.74|21094.74|21216.16|21096.16|21216.16|21096.16|21213.44|21093.44|10
1633710500000|2021-10-08 16:28:20|21216.04|21096.04|21220.61|21100.61|21220.61|21100.61|21216.04|21096.04|10
1633710510000|2021-10-08 16:28:30|21220.6|21100.6|21223.21|21103.21|21223.21|21103.21|21220.6|21100.6|10
1633710520000|2021-10-08 16:28:40|21223.52|21103.52|21223.74|21103.74|21224.34|21104.34|21223.52|21103.52|9
1633710530000|2021-10-08 16:28:50|21224.09|21104.09|21224.83|21104.83|21225.35|21105.35|21223.96|21103.96|10
1633710540000|2021-10-08 16:29:00|21224.49|21104.49|21221.43|21101.43|21225.01|21105.01|21221.12|21101.12|10
1633710550000|2021-10-08 16:29:10|21220.48|21100.48|21221.4|21101.4|21223.28|21103.28|21220.48|21100.48|10
1633710560000|2021-10-08 16:29:20|21222.43|21102.43|21223.86|21103.86|21224.12|21104.12|21222.43|21102.43|10
1633710570000|2021-10-08 16:29:30|21224.01|21104.01|21224.06|21104.06|21224.54|21104.54|21223.99|21103.99|10
1633710580000|2021-10-08 16:29:40|21223.05|21103.05|21219.54|21099.54|21223.05|21103.05|21219.54|21099.54|10
1633710590000|2021-10-08 16:29:50|21219.75|21099.75|21217.06|21097.06|21219.75|21099.75|21217.06|21097.06|10
1633710600000|2021-10-08 16:30:00|21217.09|21097.09|21216.76|21096.76|21217.44|21097.44|21215.89|21095.89|10
1633710610000|2021-10-08 16:30:10|21216.68|21096.68|21219.61|21099.61|21219.61|21099.61|21216.68|21096.68|10
1633710620000|2021-10-08 16:30:20|21220.14|21100.14|21221.48|21101.48|21221.61|21101.61|21220.14|21100.14|10
1633710630000|2021-10-08 16:30:30|21221.55|21101.55|21224.44|21104.44|21224.44|21104.44|21221.51|21101.51|10
1633710640000|2021-10-08 16:30:40|21223.74|21103.74|21223.14|21103.14|21224.52|21104.52|21223.14|21103.14|10
1633710650000|2021-10-08 16:30:50|21223.1|21103.1|21224.69|21104.69|21224.79|21104.79|21222.97|21102.97|9
1633710660000|2021-10-08 16:31:00|21224.25|21104.25|21226.39|21106.39|21226.39|21106.39|21224.1|21104.1|9
1633710670000|2021-10-08 16:31:10|21226.56|21106.56|21228.93|21108.93|21228.93|21108.93|21226.56|21106.56|10
1633710680000|2021-10-08 16:31:20|21228.84|21108.84|21228.5|21108.5|21229.14|21109.14|21228.5|21108.5|9
1633710690000|2021-10-08 16:31:30|21228.44|21108.44|21228.22|21108.22|21228.44|21108.44|21228.17|21108.17|10
1633710700000|2021-10-08 16:31:40|21227.27|21107.27|21228.71|21108.71|21228.71|21108.71|21225.22|21105.22|10
1633710710000|2021-10-08 16:31:50|21228.94|21108.94|21230.76|21110.76|21230.97|21110.97|21228.94|21108.94|10
1633710720000|2021-10-08 16:32:00|21230.88|21110.88|21233.83|21113.83|21234.26|21114.26|21230.88|21110.88|10
1633710730000|2021-10-08 16:32:10|21234.45|21114.45|21237.26|21117.26|21237.51|21117.51|21234.45|21114.45|9
1633710740000|2021-10-08 16:32:20|21237.47|21117.47|21241.54|21121.54|21241.54|21121.54|21237.47|21117.47|9
1633710750000|2021-10-08 16:32:30|21241.53|21121.53|21242.27|21122.27|21242.27|21122.27|21241.16|21121.16|10
1633710760000|2021-10-08 16:32:40|21242.82|21122.82|21243.98|21123.98|21244.72|21124.72|21242.67|21122.67|10
1633710770000|2021-10-08 16:32:50|21246.07|21126.07|21247.86|21127.86|21248.27|21128.27|21245.86|21125.86|10
1633710780000|2021-10-08 16:33:00|21247.82|21127.82|21249.65|21129.65|21249.67|21129.67|21247.71|21127.71|8
1633710790000|2021-10-08 16:33:10|21249.21|21129.21|21248.97|21128.97|21250.37|21130.37|21248.3|21128.3|10
1633710800000|2021-10-08 16:33:20|21248.99|21128.99|21245.49|21125.49|21248.99|21128.99|21245.49|21125.49|10
1633710810000|2021-10-08 16:33:30|21245.39|21125.39|21245.25|21125.25|21245.54|21125.54|21244.26|21124.26|10
1633710820000|2021-10-08 16:33:40|21245.34|21125.34|21246.25|21126.25|21246.25|21126.25|21244.83|21124.83|10
1633710830000|2021-10-08 16:33:50|21246.4|21126.4|21249.15|21129.15|21249.15|21129.15|21245.94|21125.94|10
1633710840000|2021-10-08 16:34:00|21249.77|21129.77|21251.73|21131.73|21251.95|21131.95|21249.1|21129.1|10
1633710850000|2021-10-08 16:34:10|21252.38|21132.38|21252.03|21132.03|21252.45|21132.45|21251.45|21131.45|10
1633710860000|2021-10-08 16:34:20|21251.23|21131.23|21249.91|21129.91|21251.64|21131.64|21249.83|21129.83|10
1633710870000|2021-10-08 16:34:30|21250.6|21130.6|21250.25|21130.25|21250.6|21130.6|21249.59|21129.59|10
1633710880000|2021-10-08 16:34:40|21250.08|21130.08|21246.38|21126.38|21250.52|21130.52|21245.65|21125.65|10
1633710890000|2021-10-08 16:34:50|21247.03|21127.03|21247.74|21127.74|21248.36|21128.36|21246.91|21126.91|10
1633710900000|2021-10-08 16:35:00|21247.56|21127.56|21246.25|21126.25|21247.73|21127.73|21245.55|21125.55|10
1633710910000|2021-10-08 16:35:10|21245.89|21125.89|21244.98|21124.98|21246.09|21126.09|21244.68|21124.68|10
1633710920000|2021-10-08 16:35:20|21245.31|21125.31|21237.68|21117.68|21245.31|21125.31|21237.68|21117.68|10
1633710930000|2021-10-08 16:35:30|21237.41|21117.41|21235.79|21115.79|21237.91|21117.91|21235.66|21115.66|10
1633710940000|2021-10-08 16:35:40|21235.17|21115.17|21232.34|21112.34|21235.17|21115.17|21231.45|21111.45|10
1633710950000|2021-10-08 16:35:50|21232.52|21112.52|21233.76|21113.76|21234.15|21114.15|21232.52|21112.52|10
1633710960000|2021-10-08 16:36:00|21233.73|21113.73|21233.22|21113.22|21233.73|21113.73|21233.03|21113.03|10
1633710970000|2021-10-08 16:36:10|21233.14|21113.14|21232.57|21112.57|21233.36|21113.36|21232.55|21112.55|10
1633710980000|2021-10-08 16:36:20|21232.33|21112.33|21231.29|21111.29|21233.45|21113.45|21231.29|21111.29|9
1633710990000|2021-10-08 16:36:30|21231.46|21111.46|21231.31|21111.31|21231.59|21111.59|21230.9|21110.9|9
1633711000000|2021-10-08 16:36:40|21230.18|21110.18|21227.19|21107.19|21230.27|21110.27|21226.81|21106.81|10
1633711010000|2021-10-08 16:36:50|21227.58|21107.58|21224.04|21104.04|21227.58|21107.58|21224.04|21104.04|10
1633711020000|2021-10-08 16:37:00|21223.34|21103.34|21224.38|21104.38|21224.59|21104.59|21223.34|21103.34|10
1633711030000|2021-10-08 16:37:10|21224.29|21104.29|21220.87|21100.87|21224.29|21104.29|21220.5|21100.5|9
1633711040000|2021-10-08 16:37:20|21220.23|21100.23|21218.76|21098.76|21220.23|21100.23|21218.76|21098.76|9
1633711050000|2021-10-08 16:37:30|21218.68|21098.68|21214.89|21094.89|21218.68|21098.68|21214.14|21094.14|9
1633711060000|2021-10-08 16:37:40|21214.13|21094.13|21212.86|21092.86|21214.34|21094.34|21212.69|21092.69|10
1633711070000|2021-10-08 16:37:50|21212.46|21092.46|21213.09|21093.09|21213.6|21093.6|21212.46|21092.46|10
1633711080000|2021-10-08 16:38:00|21213.76|21093.76|21212.86|21092.86|21213.76|21093.76|21212.84|21092.84|8
1633711090000|2021-10-08 16:38:10|21212.63|21092.63|21210.61|21090.61|21212.63|21092.63|21210.61|21090.61|10
1633711100000|2021-10-08 16:38:20|21210.4|21090.4|21208.55|21088.55|21210.4|21090.4|21208.04|21088.04|10
1633711110000|2021-10-08 16:38:30|21207.81|21087.81|21208.43|21088.43|21208.43|21088.43|21207.4|21087.4|10
1633711120000|2021-10-08 16:38:40|21208.39|21088.39|21211.54|21091.54|21211.54|21091.54|21208.39|21088.39|10
1633711130000|2021-10-08 16:38:50|21211.36|21091.36|21213.47|21093.47|21213.47|21093.47|21211.36|21091.36|9
1633711140000|2021-10-08 16:39:00|21213.55|21093.55|21213.06|21093.06|21213.68|21093.68|21213.06|21093.06|10
1633711150000|2021-10-08 16:39:10|21212.73|21092.73|21215.16|21095.16|21215.16|21095.16|21212.73|21092.73|10
1633711160000|2021-10-08 16:39:20|21215.11|21095.11|21214.68|21094.68|21215.11|21095.11|21214.28|21094.28|9
1633711170000|2021-10-08 16:39:30|21215.3|21095.3|21222.16|21102.16|21222.16|21102.16|21215.3|21095.3|10
1633711180000|2021-10-08 16:39:40|21222.39|21102.39|21224.78|21104.78|21226.37|21106.37|21222.39|21102.39|10
1633711190000|2021-10-08 16:39:50|21224.61|21104.61|21227.16|21107.16|21227.16|21107.16|21224.61|21104.61|9
1633711200000|2021-10-08 16:40:00|21227.03|21107.03|21223.28|21103.28|21227.4|21107.4|21223.28|21103.28|10
1633711210000|2021-10-08 16:40:10|21222.82|21102.82|21221.78|21101.78|21223.23|21103.23|21221.78|21101.78|10
1633711220000|2021-10-08 16:40:20|21221.82|21101.82|21222.85|21102.85|21222.85|21102.85|21221.82|21101.82|10
1633711230000|2021-10-08 16:40:30|21222.52|21102.52|21223.76|21103.76|21224.47|21104.47|21222.52|21102.52|9
1633711240000|2021-10-08 16:40:40|21224.1|21104.1|21223.73|21103.73|21224.29|21104.29|21223.73|21103.73|9
1633711250000|2021-10-08 16:40:50|21223.67|21103.67|21230.49|21110.49|21230.49|21110.49|21223.67|21103.67|9
1633711260000|2021-10-08 16:41:00|21231.91|21111.91|21235.33|21115.33|21235.33|21115.33|21231.91|21111.91|10
1633711270000|2021-10-08 16:41:10|21235.27|21115.27|21235.91|21115.91|21235.91|21115.91|21234.86|21114.86|10
1633711280000|2021-10-08 16:41:20|21236.01|21116.01|21239.53|21119.53|21239.53|21119.53|21236.01|21116.01|9
1633711290000|2021-10-08 16:41:30|21239.6|21119.6|21240.67|21120.67|21240.67|21120.67|21238.8|21118.8|10
1633711300000|2021-10-08 16:41:40|21242.91|21122.91|21244.75|21124.75|21247.18|21127.18|21242.91|21122.91|10
1633711310000|2021-10-08 16:41:50|21245.12|21125.12|21251.9|21131.9|21251.9|21131.9|21245.07|21125.07|10
1633711320000|2021-10-08 16:42:00|21251.54|21131.54|21252.62|21132.62|21252.62|21132.62|21250.88|21130.88|10
1633711330000|2021-10-08 16:42:10|21252.82|21132.82|21254.73|21134.73|21254.73|21134.73|21250.32|21130.32|10
1633711340000|2021-10-08 16:42:20|21255.14|21135.14|21248.87|21128.87|21255.33|21135.33|21248.87|21128.87|10
1633711350000|2021-10-08 16:42:30|21248.57|21128.57|21248.21|21128.21|21249.5|21129.5|21246.69|21126.69|10
1633711360000|2021-10-08 16:42:40|21247.95|21127.95|21246.44|21126.44|21249.68|21129.68|21246.44|21126.44|10
1633711370000|2021-10-08 16:42:50|21246.84|21126.84|21245.89|21125.89|21247.91|21127.91|21245.89|21125.89|10
1633711380000|2021-10-08 16:43:00|21243.92|21123.92|21244.36|21124.36|21244.36|21124.36|21242.74|21122.74|10
1633711390000|2021-10-08 16:43:10|21244.39|21124.39|21245.06|21125.06|21245.06|21125.06|21244.04|21124.04|10
1633711400000|2021-10-08 16:43:20|21245.22|21125.22|21252.18|21132.18|21252.18|21132.18|21245.22|21125.22|10
1633711410000|2021-10-08 16:43:30|21252.27|21132.27|21254.97|21134.97|21254.97|21134.97|21251.99|21131.99|10
1633711420000|2021-10-08 16:43:40|21255.13|21135.13|21255.96|21135.96|21256.27|21136.27|21255.13|21135.13|10
1633711430000|2021-10-08 16:43:50|21255.9|21135.9|21255.72|21135.72|21255.97|21135.97|21254.75|21134.75|10
1633711440000|2021-10-08 16:44:00|21256.09|21136.09|21265.72|21145.72|21265.72|21145.72|21254.38|21134.38|10
1633711450000|2021-10-08 16:44:10|21269.27|21149.27|21269.37|21149.37|21273.59|21153.59|21269.27|21149.27|10
1633711460000|2021-10-08 16:44:20|21271.49|21151.49|21267.44|21147.44|21271.49|21151.49|21267.44|21147.44|10
1633711470000|2021-10-08 16:44:30|21266.31|21146.31|21267.14|21147.14|21268.3|21148.3|21265.92|21145.92|10
1633711480000|2021-10-08 16:44:40|21267.54|21147.54|21267.09|21147.09|21267.54|21147.54|21266.03|21146.03|10
1633711490000|2021-10-08 16:44:50|21267.18|21147.18|21268.23|21148.23|21268.23|21148.23|21266.87|21146.87|10
1633711500000|2021-10-08 16:45:00|21267.75|21147.75|21266.43|21146.43|21267.75|21147.75|21266.19|21146.19|9
1633711510000|2021-10-08 16:45:10|21265.8|21145.8|21267.67|21147.67|21267.75|21147.75|21265.8|21145.8|10
1633711520000|2021-10-08 16:45:20|21267.9|21147.9|21273.31|21153.31|21274.22|21154.22|21267.9|21147.9|10
1633711530000|2021-10-08 16:45:30|21274.49|21154.49|21274.67|21154.67|21275.07|21155.07|21273.38|21153.38|10
1633711540000|2021-10-08 16:45:40|21275.01|21155.01|21277.68|21157.68|21277.82|21157.82|21275.01|21155.01|10
1633711550000|2021-10-08 16:45:50|21277.71|21157.71|21279.05|21159.05|21279.05|21159.05|21277.71|21157.71|10
1633711560000|2021-10-08 16:46:00|21279.47|21159.47|21283.27|21163.27|21283.27|21163.27|21279.47|21159.47|10
1633711570000|2021-10-08 16:46:10|21283.26|21163.26|21284.11|21164.11|21285.57|21165.57|21283.26|21163.26|10
1633711580000|2021-10-08 16:46:20|21283.97|21163.97|21283.35|21163.35|21284.36|21164.36|21282.63|21162.63|10
1633711590000|2021-10-08 16:46:30|21282.72|21162.72|21278.96|21158.96|21282.72|21162.72|21278.7|21158.7|10
1633711600000|2021-10-08 16:46:40|21279.07|21159.07|21276.28|21156.28|21279.07|21159.07|21276.28|21156.28|10
1633711610000|2021-10-08 16:46:50|21276.05|21156.05|21275.97|21155.97|21276.99|21156.99|21275.69|21155.69|10
1633711620000|2021-10-08 16:47:00|21275.43|21155.43|21275.03|21155.03|21275.54|21155.54|21274.67|21154.67|10
1633711630000|2021-10-08 16:47:10|21275.22|21155.22|21276.88|21156.88|21276.88|21156.88|21275.14|21155.14|10
1633711640000|2021-10-08 16:47:20|21277.38|21157.38|21277.37|21157.37|21277.38|21157.38|21276.27|21156.27|10
1633711650000|2021-10-08 16:47:30|21277.22|21157.22|21276.31|21156.31|21277.9|21157.9|21276.31|21156.31|10
1633711660000|2021-10-08 16:47:40|21274.8|21154.8|21274.39|21154.39|21274.9|21154.9|21273.58|21153.58|10
1633711670000|2021-10-08 16:47:50|21273.66|21153.66|21273.12|21153.12|21273.66|21153.66|21272.16|21152.16|9
1633711680000|2021-10-08 16:48:00|21272.69|21152.69|21272.66|21152.66|21272.93|21152.93|21272.04|21152.04|10
1633711690000|2021-10-08 16:48:10|21272.29|21152.29|21270.11|21150.11|21272.29|21152.29|21270.11|21150.11|10
1633711700000|2021-10-08 16:48:20|21269.92|21149.92|21269.51|21149.51|21270.02|21150.02|21269.51|21149.51|8
1633711710000|2021-10-08 16:48:30|21269.31|21149.31|21267.79|21147.79|21269.45|21149.45|21267.36|21147.36|10
1633711720000|2021-10-08 16:48:40|21266.99|21146.99|21266.16|21146.16|21266.99|21146.99|21265.67|21145.67|10
1633711730000|2021-10-08 16:48:50|21266.06|21146.06|21265.4|21145.4|21266.06|21146.06|21264.91|21144.91|10
1633711740000|2021-10-08 16:49:00|21265.73|21145.73|21262.69|21142.69|21265.73|21145.73|21262|21142|10
1633711750000|2021-10-08 16:49:10|21262.44|21142.44|21261.83|21141.83|21262.44|21142.44|21261.68|21141.68|10
1633711760000|2021-10-08 16:49:20|21261.63|21141.63|21259.26|21139.26|21261.63|21141.63|21259.26|21139.26|10
1633711770000|2021-10-08 16:49:30|21258.98|21138.98|21258.17|21138.17|21259.04|21139.04|21257.3|21137.3|10
1633711780000|2021-10-08 16:49:40|21257.84|21137.84|21259.25|21139.25|21259.25|21139.25|21256.86|21136.86|10
1633711790000|2021-10-08 16:49:50|21259.2|21139.2|21259.96|21139.96|21259.96|21139.96|21258.16|21138.16|10
1633711800000|2021-10-08 16:50:00|21259.61|21139.61|21260.04|21140.04|21260.23|21140.23|21259.6|21139.6|10
1633711810000|2021-10-08 16:50:10|21260.19|21140.19|21259.57|21139.57|21260.19|21140.19|21258.89|21138.89|10
1633711820000|2021-10-08 16:50:20|21259.42|21139.42|21258.58|21138.58|21259.42|21139.42|21258.58|21138.58|9
1633711830000|2021-10-08 16:50:30|21258.56|21138.56|21259.57|21139.57|21260.18|21140.18|21258.56|21138.56|10
1633711840000|2021-10-08 16:50:40|21258.83|21138.83|21257.32|21137.32|21259.53|21139.53|21257.32|21137.32|10
1633711850000|2021-10-08 16:50:50|21256.14|21136.14|21252.84|21132.84|21256.61|21136.61|21252.84|21132.84|10
1633711860000|2021-10-08 16:51:00|21252.45|21132.45|21252.33|21132.33|21252.92|21132.92|21252.31|21132.31|9
1633711870000|2021-10-08 16:51:10|21251.1|21131.1|21248.23|21128.23|21251.19|21131.19|21247.79|21127.79|10
1633711880000|2021-10-08 16:51:20|21248.09|21128.09|21247.37|21127.37|21248.28|21128.28|21247.24|21127.24|9
1633711890000|2021-10-08 16:51:30|21246.88|21126.88|21245.02|21125.02|21246.88|21126.88|21244.73|21124.73|10
1633711900000|2021-10-08 16:51:40|21244.68|21124.68|21245.16|21125.16|21245.73|21125.73|21243.87|21123.87|10
1633711910000|2021-10-08 16:51:50|21245.24|21125.24|21246.13|21126.13|21247.64|21127.64|21245.24|21125.24|10
1633711920000|2021-10-08 16:52:00|21244.87|21124.87|21243.11|21123.11|21244.88|21124.88|21243.07|21123.07|10
1633711930000|2021-10-08 16:52:10|21242.85|21122.85|21240.22|21120.22|21242.85|21122.85|21240.19|21120.19|10
1633711940000|2021-10-08 16:52:20|21240.16|21120.16|21240.24|21120.24|21241.27|21121.27|21239.4|21119.4|10
1633711950000|2021-10-08 16:52:30|21241.51|21121.51|21241.1|21121.1|21241.51|21121.51|21240.14|21120.14|10
1633711960000|2021-10-08 16:52:40|21241.04|21121.04|21240.48|21120.48|21241.04|21121.04|21239.8|21119.8|10
1633711970000|2021-10-08 16:52:50|21240.58|21120.58|21241.19|21121.19|21241.38|21121.38|21240.58|21120.58|10
1633711980000|2021-10-08 16:53:00|21241.3|21121.3|21242.24|21122.24|21242.98|21122.98|21241.2|21121.2|10
1633711990000|2021-10-08 16:53:10|21242.33|21122.33|21250.58|21130.58|21251.21|21131.21|21242.33|21122.33|10
1633712000000|2021-10-08 16:53:20|21251.11|21131.11|21253.21|21133.21|21253.21|21133.21|21251.11|21131.11|10
1633712010000|2021-10-08 16:53:30|21252.98|21132.98|21255.09|21135.09|21255.09|21135.09|21251.38|21131.38|10
1633712020000|2021-10-08 16:53:40|21255.01|21135.01|21260|21140|21260|21140|21255.01|21135.01|10
1633712030000|2021-10-08 16:53:50|21260.34|21140.34|21258.57|21138.57|21260.54|21140.54|21258.57|21138.57|10
1633712040000|2021-10-08 16:54:00|21258.68|21138.68|21255.23|21135.23|21258.78|21138.78|21255.23|21135.23|10
1633712050000|2021-10-08 16:54:10|21254.39|21134.39|21253.97|21133.97|21254.39|21134.39|21252.17|21132.17|10
1633712060000|2021-10-08 16:54:20|21250.24|21130.24|21241.54|21121.54|21251.15|21131.15|21241.54|21121.54|10
1633712070000|2021-10-08 16:54:30|21241.8|21121.8|21247.36|21127.36|21248.29|21128.29|21241.58|21121.58|9
1633712080000|2021-10-08 16:54:40|21247.31|21127.31|21249.85|21129.85|21249.85|21129.85|21247.31|21127.31|10
1633712090000|2021-10-08 16:54:50|21250.29|21130.29|21248.02|21128.02|21250.29|21130.29|21246.47|21126.47|10
1633712100000|2021-10-08 16:55:00|21247.62|21127.62|21246.49|21126.49|21247.69|21127.69|21246.49|21126.49|10
1633712110000|2021-10-08 16:55:10|21246.85|21126.85|21235.23|21115.23|21247.83|21127.83|21235.23|21115.23|10
1633712120000|2021-10-08 16:55:20|21233.39|21113.39|21229.86|21109.86|21233.57|21113.57|21229.86|21109.86|10
1633712130000|2021-10-08 16:55:30|21228.99|21108.99|21227.45|21107.45|21228.99|21108.99|21226.89|21106.89|10
1633712140000|2021-10-08 16:55:40|21227.96|21107.96|21230.03|21110.03|21230.03|21110.03|21226.21|21106.21|10
1633712150000|2021-10-08 16:55:50|21233.58|21113.58|21244.56|21124.56|21244.85|21124.85|21233.58|21113.58|10
1633712160000|2021-10-08 16:56:00|21244.75|21124.75|21258.13|21138.13|21258.13|21138.13|21244.75|21124.75|10
1633712170000|2021-10-08 16:56:10|21257.11|21137.11|21257.49|21137.49|21257.61|21137.61|21256.24|21136.24|10
1633712180000|2021-10-08 16:56:20|21257.25|21137.25|21255.81|21135.81|21257.73|21137.73|21255.81|21135.81|10
1633712190000|2021-10-08 16:56:30|21254.16|21134.16|21254.88|21134.88|21255.28|21135.28|21254.16|21134.16|10
1633712200000|2021-10-08 16:56:40|21255.09|21135.09|21256.41|21136.41|21259.1|21139.1|21255.02|21135.02|10
1633712210000|2021-10-08 16:56:50|21254.38|21134.38|21250.88|21130.88|21254.38|21134.38|21250.88|21130.88|10
1633712220000|2021-10-08 16:57:00|21251.18|21131.18|21249.93|21129.93|21252.35|21132.35|21249.28|21129.28|10
1633712230000|2021-10-08 16:57:10|21245.98|21125.98|21242.91|21122.91|21247.06|21127.06|21242.54|21122.54|9
1633712240000|2021-10-08 16:57:20|21242.8|21122.8|21240.29|21120.29|21243.13|21123.13|21240.29|21120.29|10
1633712250000|2021-10-08 16:57:30|21240.65|21120.65|21240.63|21120.63|21241.09|21121.09|21239.95|21119.95|10
1633712260000|2021-10-08 16:57:40|21239.55|21119.55|21237.37|21117.37|21240.07|21120.07|21237.37|21117.37|10
1633712270000|2021-10-08 16:57:50|21237.01|21117.01|21235.04|21115.04|21237.01|21117.01|21235.04|21115.04|10
1633712280000|2021-10-08 16:58:00|21235.28|21115.28|21226.72|21106.72|21235.28|21115.28|21226.72|21106.72|10
1633712290000|2021-10-08 16:58:10|21227.45|21107.45|21225.49|21105.49|21227.55|21107.55|21225.28|21105.28|10
1633712300000|2021-10-08 16:58:20|21225.58|21105.58|21223.91|21103.91|21225.58|21105.58|21223.91|21103.91|10
1633712310000|2021-10-08 16:58:30|21223.76|21103.76|21223.31|21103.31|21223.76|21103.76|21222.86|21102.86|9
1633712320000|2021-10-08 16:58:40|21223.24|21103.24|21221.34|21101.34|21223.24|21103.24|21221.34|21101.34|10
1633712330000|2021-10-08 16:58:50|21220.92|21100.92|21221.48|21101.48|21221.9|21101.9|21220.81|21100.81|10
1633712340000|2021-10-08 16:59:00|21221.64|21101.64|21223.39|21103.39|21223.53|21103.53|21221.64|21101.64|9
1633712350000|2021-10-08 16:59:10|21223.4|21103.4|21225.53|21105.53|21225.53|21105.53|21223.4|21103.4|10
1633712360000|2021-10-08 16:59:20|21225.7|21105.7|21224.94|21104.94|21225.7|21105.7|21223.16|21103.16|10
1633712370000|2021-10-08 16:59:30|21224.17|21104.17|21222.54|21102.54|21225.09|21105.09|21222.54|21102.54|10
1633712380000|2021-10-08 16:59:40|21222.49|21102.49|21222.53|21102.53|21222.53|21102.53|21222.02|21102.02|10
1633712390000|2021-10-08 16:59:50|21222.39|21102.39|21224.43|21104.43|21224.93|21104.93|21222.39|21102.39|9
1633712400000|2021-10-08 17:00:00|21225.29|21105.29|21226.11|21106.11|21226.11|21106.11|21225.25|21105.25|10
1633712410000|2021-10-08 17:00:10|21226.62|21106.62|21224.94|21104.94|21227.27|21107.27|21224.94|21104.94|9
1633712420000|2021-10-08 17:00:20|21224.88|21104.88|21226.63|21106.63|21227.29|21107.29|21224.88|21104.88|10
1633712430000|2021-10-08 17:00:30|21226.57|21106.57|21226.42|21106.42|21226.81|21106.81|21225.83|21105.83|10
1633712440000|2021-10-08 17:00:40|21226.64|21106.64|21229.12|21109.12|21229.12|21109.12|21226.61|21106.61|9
1633712450000|2021-10-08 17:00:50|21229.35|21109.35|21231.92|21111.92|21232.25|21112.25|21229.35|21109.35|10
1633712460000|2021-10-08 17:01:00|21232.03|21112.03|21231.31|21111.31|21232.49|21112.49|21230.57|21110.57|9
1633712470000|2021-10-08 17:01:10|21230.97|21110.97|21228.31|21108.31|21230.97|21110.97|21227.98|21107.98|10
1633712480000|2021-10-08 17:01:20|21227.26|21107.26|21226.17|21106.17|21227.45|21107.45|21226.17|21106.17|10
1633712490000|2021-10-08 17:01:30|21226|21106|21222.99|21102.99|21226|21106|21222.85|21102.85|9
1633712500000|2021-10-08 17:01:40|21222.7|21102.7|21221.44|21101.44|21223.11|21103.11|21221.44|21101.44|10
1633712510000|2021-10-08 17:01:50|21221.12|21101.12|21220.85|21100.85|21221.12|21101.12|21220.29|21100.29|8
1633712520000|2021-10-08 17:02:00|21220.89|21100.89|21221.28|21101.28|21221.29|21101.29|21220.52|21100.52|8
1633712530000|2021-10-08 17:02:10|21221.39|21101.39|21224.76|21104.76|21224.76|21104.76|21221.38|21101.38|10
1633712540000|2021-10-08 17:02:20|21225.48|21105.48|21226.31|21106.31|21226.81|21106.81|21225.44|21105.44|9
1633712550000|2021-10-08 17:02:30|21226.27|21106.27|21226.74|21106.74|21227.36|21107.36|21226.17|21106.17|10
1633712560000|2021-10-08 17:02:40|21227.24|21107.24|21227.75|21107.75|21228.44|21108.44|21227.03|21107.03|10
1633712570000|2021-10-08 17:02:50|21228.17|21108.17|21229.06|21109.06|21229.27|21109.27|21227.58|21107.58|10
1633712580000|2021-10-08 17:03:00|21230.25|21110.25|21231.76|21111.76|21231.76|21111.76|21229.99|21109.99|10
1633712590000|2021-10-08 17:03:10|21231.23|21111.23|21231.4|21111.4|21232.33|21112.33|21231.23|21111.23|10
1633712600000|2021-10-08 17:03:20|21231.03|21111.03|21229.17|21109.17|21231.03|21111.03|21229.17|21109.17|8
1633712610000|2021-10-08 17:03:30|21228.48|21108.48|21229.67|21109.67|21229.67|21109.67|21228.48|21108.48|10
1633712620000|2021-10-08 17:03:40|21229.65|21109.65|21229.27|21109.27|21229.67|21109.67|21229.23|21109.23|9
1633712630000|2021-10-08 17:03:50|21229.33|21109.33|21229.32|21109.32|21229.41|21109.41|21228.69|21108.69|10
1633712640000|2021-10-08 17:04:00|21229.73|21109.73|21226.95|21106.95|21229.73|21109.73|21226.95|21106.95|9
1633712650000|2021-10-08 17:04:10|21226.67|21106.67|21223.9|21103.9|21226.76|21106.76|21223.9|21103.9|10
1633712660000|2021-10-08 17:04:20|21223.94|21103.94|21223.01|21103.01|21224.76|21104.76|21223.01|21103.01|9
1633712670000|2021-10-08 17:04:30|21222.93|21102.93|21224.03|21104.03|21224.14|21104.14|21222.85|21102.85|9
1633712680000|2021-10-08 17:04:40|21223.8|21103.8|21221.24|21101.24|21223.86|21103.86|21221.24|21101.24|9
1633712690000|2021-10-08 17:04:50|21221.74|21101.74|21224.12|21104.12|21224.12|21104.12|21221.26|21101.26|10
1633712700000|2021-10-08 17:05:00|21224.47|21104.47|21223.39|21103.39|21224.48|21104.48|21223.39|21103.39|9
1633712710000|2021-10-08 17:05:10|21222.82|21102.82|21216.28|21096.28|21222.82|21102.82|21216.28|21096.28|10
1633712720000|2021-10-08 17:05:20|21216.34|21096.34|21209.77|21089.77|21216.34|21096.34|21209.77|21089.77|10
1633712730000|2021-10-08 17:05:30|21209.33|21089.33|21202.96|21082.96|21209.33|21089.33|21202.96|21082.96|10
1633712740000|2021-10-08 17:05:40|21203.04|21083.04|21203.24|21083.24|21203.51|21083.51|21202.18|21082.18|10
1633712750000|2021-10-08 17:05:50|21203.29|21083.29|21197.41|21077.41|21203.39|21083.39|21197.02|21077.02|10
1633712760000|2021-10-08 17:06:00|21196.64|21076.64|21195.87|21075.87|21197.3|21077.3|21195.87|21075.87|10
1633712770000|2021-10-08 17:06:10|21195.61|21075.61|21196.31|21076.31|21197.09|21077.09|21195.61|21075.61|9
1633712780000|2021-10-08 17:06:20|21196.37|21076.37|21196.64|21076.64|21197.17|21077.17|21196.21|21076.21|9
1633712790000|2021-10-08 17:06:30|21196.93|21076.93|21196.69|21076.69|21197.89|21077.89|21196.69|21076.69|9
1633712800000|2021-10-08 17:06:40|21196.86|21076.86|21198.8|21078.8|21198.84|21078.84|21196.86|21076.86|10
1633712810000|2021-10-08 17:06:50|21198.48|21078.48|21197.86|21077.86|21199.09|21079.09|21197.86|21077.86|10
1633712820000|2021-10-08 17:07:00|21197.89|21077.89|21198.19|21078.19|21198.67|21078.67|21197.04|21077.04|9
1633712830000|2021-10-08 17:07:10|21197.97|21077.97|21197.37|21077.37|21198.17|21078.17|21197.34|21077.34|10
1633712840000|2021-10-08 17:07:20|21197.43|21077.43|21195.66|21075.66|21197.61|21077.61|21195.5|21075.5|10
1633712850000|2021-10-08 17:07:30|21195.93|21075.93|21194.1|21074.1|21195.93|21075.93|21194.1|21074.1|10
1633712860000|2021-10-08 17:07:40|21193.99|21073.99|21192.62|21072.62|21194.07|21074.07|21192.62|21072.62|10
1633712870000|2021-10-08 17:07:50|21193.32|21073.32|21191.91|21071.91|21194.26|21074.26|21191.91|21071.91|10
1633712880000|2021-10-08 17:08:00|21192.02|21072.02|21190.09|21070.09|21192.02|21072.02|21190.09|21070.09|10
1633712890000|2021-10-08 17:08:10|21189.86|21069.86|21189.13|21069.13|21190.13|21070.13|21189.13|21069.13|7
1633712900000|2021-10-08 17:08:20|21189.04|21069.04|21187.34|21067.34|21189.04|21069.04|21187.34|21067.34|9
1633712910000|2021-10-08 17:08:30|21187.18|21067.18|21186.05|21066.05|21187.39|21067.39|21185.22|21065.22|10
1633712920000|2021-10-08 17:08:40|21185.93|21065.93|21203.01|21083.01|21203.01|21083.01|21185.93|21065.93|10
1633712930000|2021-10-08 17:08:50|21203.94|21083.94|21213.23|21093.23|21213.23|21093.23|21203.94|21083.94|10
1633712940000|2021-10-08 17:09:00|21213.53|21093.53|21213.53|21093.53|21214.3|21094.3|21213.3|21093.3|9
1633712950000|2021-10-08 17:09:10|21212.71|21092.71|21210.65|21090.65|21212.92|21092.92|21210.47|21090.47|10
1633712960000|2021-10-08 17:09:20|21210.48|21090.48|21208.51|21088.51|21210.48|21090.48|21208.51|21088.51|10
1633712970000|2021-10-08 17:09:30|21207.57|21087.57|21210.75|21090.75|21210.75|21090.75|21207.57|21087.57|9
1633712980000|2021-10-08 17:09:40|21210.38|21090.38|21216.25|21096.25|21217.27|21097.27|21210.38|21090.38|10
1633712990000|2021-10-08 17:09:50|21216.41|21096.41|21215.96|21095.96|21216.56|21096.56|21215.7|21095.7|9
1633713000000|2021-10-08 17:10:00|21216.46|21096.46|21219.05|21099.05|21219.05|21099.05|21216.18|21096.18|10
1633713010000|2021-10-08 17:10:10|21219.15|21099.15|21223.68|21103.68|21223.68|21103.68|21218.91|21098.91|10
1633713020000|2021-10-08 17:10:20|21224.1|21104.1|21225.02|21105.02|21225.02|21105.02|21223.68|21103.68|9
1633713030000|2021-10-08 17:10:30|21225.14|21105.14|21230.7|21110.7|21230.7|21110.7|21225.14|21105.14|10
1633713040000|2021-10-08 17:10:40|21230.84|21110.84|21231|21111|21231.34|21111.34|21230.17|21110.17|10
1633713050000|2021-10-08 17:10:50|21231.11|21111.11|21231.6|21111.6|21231.69|21111.69|21231.11|21111.11|9
1633713060000|2021-10-08 17:11:00|21231.4|21111.4|21233.23|21113.23|21233.23|21113.23|21231.4|21111.4|10
1633713070000|2021-10-08 17:11:10|21233.41|21113.41|21236.1|21116.1|21236.23|21116.23|21233.22|21113.22|9
1633713080000|2021-10-08 17:11:20|21236.49|21116.49|21240.87|21120.87|21240.87|21120.87|21236.26|21116.26|10
1633713090000|2021-10-08 17:11:30|21240.92|21120.92|21243.35|21123.35|21243.35|21123.35|21240.92|21120.92|10
1633713100000|2021-10-08 17:11:40|21243.59|21123.59|21245.44|21125.44|21245.44|21125.44|21243.23|21123.23|9
1633713110000|2021-10-08 17:11:50|21246.27|21126.27|21245.86|21125.86|21247.14|21127.14|21245.52|21125.52|10
1633713120000|2021-10-08 17:12:00|21245.48|21125.48|21244.12|21124.12|21245.67|21125.67|21244.12|21124.12|10
1633713130000|2021-10-08 17:12:10|21243.75|21123.75|21244.01|21124.01|21244.35|21124.35|21243.75|21123.75|10
1633713140000|2021-10-08 17:12:20|21244.75|21124.75|21243.06|21123.06|21245.03|21125.03|21242.32|21122.32|10
1633713150000|2021-10-08 17:12:30|21242.63|21122.63|21240.87|21120.87|21242.79|21122.79|21240.42|21120.42|10
1633713160000|2021-10-08 17:12:40|21240.28|21120.28|21240.92|21120.92|21241.4|21121.4|21240.28|21120.28|10
1633713170000|2021-10-08 17:12:50|21241.06|21121.06|21240.34|21120.34|21241.11|21121.11|21240.04|21120.04|9
1633713180000|2021-10-08 17:13:00|21239.8|21119.8|21239.76|21119.76|21239.8|21119.8|21239.38|21119.38|9
1633713190000|2021-10-08 17:13:10|21239.61|21119.61|21239.5|21119.5|21239.87|21119.87|21239.28|21119.28|8
1633713200000|2021-10-08 17:13:20|21238.8|21118.8|21238.56|21118.56|21238.8|21118.8|21238.27|21118.27|10
1633713210000|2021-10-08 17:13:30|21238.57|21118.57|21238.37|21118.37|21239.12|21119.12|21238.32|21118.32|9
1633713220000|2021-10-08 17:13:40|21238.55|21118.55|21242.01|21122.01|21242.09|21122.09|21238.55|21118.55|10
1633713230000|2021-10-08 17:13:50|21241.92|21121.92|21243.71|21123.71|21244.33|21124.33|21241.44|21121.44|10
1633713240000|2021-10-08 17:14:00|21243.92|21123.92|21246.24|21126.24|21246.24|21126.24|21243.77|21123.77|9
1633713250000|2021-10-08 17:14:10|21246.58|21126.58|21248.2|21128.2|21248.2|21128.2|21246.58|21126.58|10
1633713260000|2021-10-08 17:14:20|21248.25|21128.25|21248.17|21128.17|21249.35|21129.35|21248.17|21128.17|8
1633713270000|2021-10-08 17:14:30|21248.19|21128.19|21244.71|21124.71|21248.19|21128.19|21244.71|21124.71|10
1633713280000|2021-10-08 17:14:40|21244.03|21124.03|21242.36|21122.36|21244.03|21124.03|21242.36|21122.36|10
1633713290000|2021-10-08 17:14:50|21242.17|21122.17|21244.24|21124.24|21244.42|21124.42|21242.17|21122.17|10
1633713300000|2021-10-08 17:15:00|21244.08|21124.08|21242.91|21122.91|21244.08|21124.08|21242.89|21122.89|9
1633713310000|2021-10-08 17:15:10|21242.87|21122.87|21244.18|21124.18|21244.18|21124.18|21242.87|21122.87|10
1633713320000|2021-10-08 17:15:20|21244.15|21124.15|21244.56|21124.56|21245.24|21125.24|21243.99|21123.99|10
1633713330000|2021-10-08 17:15:30|21244.97|21124.97|21246.47|21126.47|21246.47|21126.47|21244.97|21124.97|10
1633713340000|2021-10-08 17:15:40|21245.75|21125.75|21244.44|21124.44|21245.82|21125.82|21244.44|21124.44|10
1633713350000|2021-10-08 17:15:50|21241.16|21121.16|21233.94|21113.94|21241.16|21121.16|21233.94|21113.94|10
1633713360000|2021-10-08 17:16:00|21233.83|21113.83|21231.58|21111.58|21233.92|21113.92|21231.2|21111.2|10
1633713370000|2021-10-08 17:16:10|21231.7|21111.7|21225.42|21105.42|21231.7|21111.7|21225.42|21105.42|10
1633713380000|2021-10-08 17:16:20|21225.38|21105.38|21219.68|21099.68|21225.38|21105.38|21219.68|21099.68|10
1633713390000|2021-10-08 17:16:30|21220.29|21100.29|21220.14|21100.14|21221.17|21101.17|21219.17|21099.17|10
1633713400000|2021-10-08 17:16:40|21219.69|21099.69|21218.43|21098.43|21219.69|21099.69|21218.09|21098.09|9
1633713410000|2021-10-08 17:16:50|21218.05|21098.05|21213.36|21093.36|21218.58|21098.58|21213.35|21093.35|9
1633713420000|2021-10-08 17:17:00|21214.12|21094.12|21214.65|21094.65|21214.65|21094.65|21213.65|21093.65|10
1633713430000|2021-10-08 17:17:10|21214.45|21094.45|21214.36|21094.36|21214.8|21094.8|21214.15|21094.15|10
1633713440000|2021-10-08 17:17:20|21214.53|21094.53|21215.67|21095.67|21216.18|21096.18|21214|21094|10
1633713450000|2021-10-08 17:17:30|21215.47|21095.47|21214.01|21094.01|21215.65|21095.65|21214.01|21094.01|8
1633713460000|2021-10-08 17:17:40|21213.79|21093.79|21211.67|21091.67|21213.88|21093.88|21211.67|21091.67|10
1633713470000|2021-10-08 17:17:50|21211.44|21091.44|21211.37|21091.37|21211.75|21091.75|21211.24|21091.24|9
1633713480000|2021-10-08 17:18:00|21211.43|21091.43|21211.23|21091.23|21212.3|21092.3|21210.78|21090.78|10
1633713490000|2021-10-08 17:18:10|21211.24|21091.24|21210.2|21090.2|21211.24|21091.24|21209.63|21089.63|9
1633713500000|2021-10-08 17:18:20|21210.1|21090.1|21208.84|21088.84|21210.1|21090.1|21208.79|21088.79|10
1633713510000|2021-10-08 17:18:30|21208.83|21088.83|21209.08|21089.08|21209.41|21089.41|21208.83|21088.83|9
1633713520000|2021-10-08 17:18:40|21209.03|21089.03|21210.27|21090.27|21210.27|21090.27|21208.38|21088.38|10
1633713530000|2021-10-08 17:18:50|21210.39|21090.39|21210.32|21090.32|21210.74|21090.74|21210.01|21090.01|10
1633713540000|2021-10-08 17:19:00|21210.31|21090.31|21209.95|21089.95|21210.52|21090.52|21209.95|21089.95|9
1633713550000|2021-10-08 17:19:10|21210.09|21090.09|21207.33|21087.33|21210.09|21090.09|21206.49|21086.49|10
1633713560000|2021-10-08 17:19:20|21207.46|21087.46|21204.93|21084.93|21207.79|21087.79|21203.93|21083.93|9
1633713570000|2021-10-08 17:19:30|21204.62|21084.62|21203.59|21083.59|21204.62|21084.62|21202.39|21082.39|10
1633713580000|2021-10-08 17:19:40|21203.3|21083.3|21200.92|21080.92|21203.3|21083.3|21200.56|21080.56|9
1633713590000|2021-10-08 17:19:50|21200.57|21080.57|21200.96|21080.96|21201.14|21081.14|21200.3|21080.3|10
1633713600000|2021-10-08 17:20:00|21200.81|21080.81|21199.56|21079.56|21200.81|21080.81|21198.74|21078.74|10
1633713610000|2021-10-08 17:20:10|21199.44|21079.44|21197.23|21077.23|21199.44|21079.44|21197.23|21077.23|10
1633713620000|2021-10-08 17:20:20|21196.72|21076.72|21200.07|21080.07|21200.07|21080.07|21196.54|21076.54|10
1633713630000|2021-10-08 17:20:30|21199.95|21079.95|21201.18|21081.18|21201.18|21081.18|21199.95|21079.95|10
1633713640000|2021-10-08 17:20:40|21201.32|21081.32|21202.39|21082.39|21202.42|21082.42|21201.25|21081.25|8
1633713650000|2021-10-08 17:20:50|21202.34|21082.34|21201.44|21081.44|21202.34|21082.34|21201.38|21081.38|10
1633713660000|2021-10-08 17:21:00|21201.19|21081.19|21210.09|21090.09|21210.78|21090.78|21200.42|21080.42|10
1633713670000|2021-10-08 17:21:10|21210.27|21090.27|21205.19|21085.19|21210.27|21090.27|21205.19|21085.19|10
1633713680000|2021-10-08 17:21:20|21205.62|21085.62|21204.09|21084.09|21205.79|21085.79|21204.09|21084.09|10
1633713690000|2021-10-08 17:21:30|21205.06|21085.06|21202.89|21082.89|21205.06|21085.06|21202.47|21082.47|10
1633713700000|2021-10-08 17:21:40|21203.03|21083.03|21201.22|21081.22|21203.03|21083.03|21201.22|21081.22|8
1633713710000|2021-10-08 17:21:50|21200.48|21080.48|21199.55|21079.55|21200.5|21080.5|21199.1|21079.1|10
1633713720000|2021-10-08 17:22:00|21199.6|21079.6|21201.04|21081.04|21201.28|21081.28|21199.5|21079.5|10
1633713730000|2021-10-08 17:22:10|21201.86|21081.86|21202.75|21082.75|21202.75|21082.75|21201.3|21081.3|10
1633713740000|2021-10-08 17:22:20|21202.02|21082.02|21202.35|21082.35|21203.21|21083.21|21202.02|21082.02|9
1633713750000|2021-10-08 17:22:30|21201.18|21081.18|21200.49|21080.49|21201.4|21081.4|21200.49|21080.49|10
1633713760000|2021-10-08 17:22:40|21200.44|21080.44|21199.49|21079.49|21200.87|21080.87|21198.95|21078.95|10
1633713770000|2021-10-08 17:22:50|21198.66|21078.66|21196.94|21076.94|21198.66|21078.66|21196.94|21076.94|10
1633713780000|2021-10-08 17:23:00|21196.15|21076.15|21195.7|21075.7|21197.03|21077.03|21195.7|21075.7|10
1633713790000|2021-10-08 17:23:10|21195.6|21075.6|21195.45|21075.45|21196.02|21076.02|21195.45|21075.45|10
1633713800000|2021-10-08 17:23:20|21195.5|21075.5|21195.64|21075.64|21195.88|21075.88|21195.5|21075.5|9
1633713810000|2021-10-08 17:23:30|21193.9|21073.9|21190.3|21070.3|21194.46|21074.46|21190.3|21070.3|10
1633713820000|2021-10-08 17:23:40|21189.99|21069.99|21189.38|21069.38|21190.09|21070.09|21188.13|21068.13|10
1633713830000|2021-10-08 17:23:50|21189.3|21069.3|21186.19|21066.19|21190.45|21070.45|21185.82|21065.82|10
1633713840000|2021-10-08 17:24:00|21185.88|21065.88|21187.49|21067.49|21187.92|21067.92|21185.68|21065.68|10
1633713850000|2021-10-08 17:24:10|21187.44|21067.44|21187.54|21067.54|21188.9|21068.9|21187.25|21067.25|10
1633713860000|2021-10-08 17:24:20|21188.06|21068.06|21188.4|21068.4|21188.41|21068.41|21187.58|21067.58|10
1633713870000|2021-10-08 17:24:30|21188.21|21068.21|21188.91|21068.91|21188.91|21068.91|21188.08|21068.08|10
1633713880000|2021-10-08 17:24:40|21188.72|21068.72|21188.32|21068.32|21189.27|21069.27|21188.27|21068.27|9
1633713890000|2021-10-08 17:24:50|21188.57|21068.57|21185.33|21065.33|21188.57|21068.57|21185.01|21065.01|10
1633713900000|2021-10-08 17:25:00|21185.56|21065.56|21184.31|21064.31|21185.56|21065.56|21183.48|21063.48|9
1633713910000|2021-10-08 17:25:10|21183.33|21063.33|21176.49|21056.49|21183.33|21063.33|21176.49|21056.49|10
1633713920000|2021-10-08 17:25:20|21176.1|21056.1|21173.85|21053.85|21176.1|21056.1|21173.85|21053.85|10
1633713930000|2021-10-08 17:25:30|21173.46|21053.46|21171.17|21051.17|21173.79|21053.79|21170.81|21050.81|10
1633713940000|2021-10-08 17:25:40|21170.95|21050.95|21165.97|21045.97|21170.95|21050.95|21165.28|21045.28|10
1633713950000|2021-10-08 17:25:50|21165.79|21045.79|21157.01|21037.01|21165.79|21045.79|21157.01|21037.01|10
1633713960000|2021-10-08 17:26:00|21157.18|21037.18|21152.21|21032.21|21157.18|21037.18|21151.59|21031.59|10
1633713970000|2021-10-08 17:26:10|21152.23|21032.23|21152.68|21032.68|21153.01|21033.01|21151.35|21031.35|10
1633713980000|2021-10-08 17:26:20|21152.72|21032.72|21149.05|21029.05|21153.14|21033.14|21149.05|21029.05|10
1633713990000|2021-10-08 17:26:30|21149.22|21029.22|21149.93|21029.93|21149.93|21029.93|21149.16|21029.16|9
1633714000000|2021-10-08 17:26:40|21149.84|21029.84|21148.1|21028.1|21150.02|21030.02|21148.1|21028.1|10
1633714010000|2021-10-08 17:26:50|21148.31|21028.31|21147.21|21027.21|21148.31|21028.31|21146.83|21026.83|10
1633714020000|2021-10-08 17:27:00|21146.74|21026.74|21147.64|21027.64|21147.73|21027.73|21146.42|21026.42|10
1633714030000|2021-10-08 17:27:10|21147.74|21027.74|21144.06|21024.06|21147.98|21027.98|21144.06|21024.06|10
1633714040000|2021-10-08 17:27:20|21143.85|21023.85|21143.96|21023.96|21144.19|21024.19|21143.42|21023.42|10
1633714050000|2021-10-08 17:27:30|21144.22|21024.22|21143.56|21023.56|21144.89|21024.89|21143.56|21023.56|10
1633714060000|2021-10-08 17:27:40|21143.78|21023.78|21143.05|21023.05|21143.86|21023.86|21142.95|21022.95|10
1633714070000|2021-10-08 17:27:50|21144.78|21024.78|21145.16|21025.16|21145.71|21025.71|21144.74|21024.74|10
1633714080000|2021-10-08 17:28:00|21144.81|21024.81|21143.97|21023.97|21145.52|21025.52|21143.97|21023.97|10
1633714090000|2021-10-08 17:28:10|21143.48|21023.48|21143.56|21023.56|21143.79|21023.79|21143.26|21023.26|10
1633714100000|2021-10-08 17:28:20|21143.54|21023.54|21147.81|21027.81|21147.81|21027.81|21142.15|21022.15|10
1633714110000|2021-10-08 17:28:30|21147.5|21027.5|21146.38|21026.38|21147.5|21027.5|21146.38|21026.38|8
1633714120000|2021-10-08 17:28:40|21142.67|21022.67|21141.4|21021.4|21142.67|21022.67|21140.35|21020.35|10
1633714130000|2021-10-08 17:28:50|21140.94|21020.94|21140.05|21020.05|21141.41|21021.41|21139.95|21019.95|10
1633714140000|2021-10-08 17:29:00|21140.04|21020.04|21136.91|21016.91|21140.08|21020.08|21135.83|21015.83|10
1633714150000|2021-10-08 17:29:10|21136.79|21016.79|21141.21|21021.21|21141.33|21021.33|21136.79|21016.79|10
1633714160000|2021-10-08 17:29:20|21142.41|21022.41|21146.1|21026.1|21146.58|21026.58|21142.41|21022.41|10
1633714170000|2021-10-08 17:29:30|21146.43|21026.43|21149.1|21029.1|21149.25|21029.25|21146.43|21026.43|10
1633714180000|2021-10-08 17:29:40|21148.99|21028.99|21150.19|21030.19|21150.22|21030.22|21148.57|21028.57|10
1633714190000|2021-10-08 17:29:50|21150.04|21030.04|21150.16|21030.16|21150.19|21030.19|21148.42|21028.42|9
1633714200000|2021-10-08 17:30:00|21149.79|21029.79|21147.74|21027.74|21149.79|21029.79|21147.74|21027.74|8
1633714210000|2021-10-08 17:30:10|21147.96|21027.96|21146.64|21026.64|21148.24|21028.24|21146.64|21026.64|10
1633714220000|2021-10-08 17:30:20|21146.28|21026.28|21146.37|21026.37|21147.1|21027.1|21145.46|21025.46|9
1633714230000|2021-10-08 17:30:30|21146.44|21026.44|21147.35|21027.35|21147.58|21027.58|21146.25|21026.25|8
1633714240000|2021-10-08 17:30:40|21147.74|21027.74|21148.82|21028.82|21148.82|21028.82|21147.23|21027.23|10
1633714250000|2021-10-08 17:30:50|21149.89|21029.89|21151.67|21031.67|21151.67|21031.67|21149.46|21029.46|10
1633714260000|2021-10-08 17:31:00|21152.2|21032.2|21152.73|21032.73|21153.12|21033.12|21152.2|21032.2|10
1633714270000|2021-10-08 17:31:10|21153.35|21033.35|21155.4|21035.4|21155.4|21035.4|21153.09|21033.09|10
1633714280000|2021-10-08 17:31:20|21155.23|21035.23|21156.19|21036.19|21157.41|21037.41|21155.23|21035.23|10
1633714290000|2021-10-08 17:31:30|21156.21|21036.21|21156.29|21036.29|21157.46|21037.46|21156|21036|10
1633714300000|2021-10-08 17:31:40|21156.98|21036.98|21158.03|21038.03|21158.97|21038.97|21156.98|21036.98|10
1633714310000|2021-10-08 17:31:50|21157.88|21037.88|21157.16|21037.16|21158.46|21038.46|21157.06|21037.06|10
1633714320000|2021-10-08 17:32:00|21157.27|21037.27|21154.27|21034.27|21157.27|21037.27|21154.27|21034.27|10
1633714330000|2021-10-08 17:32:10|21153.76|21033.76|21149.76|21029.76|21154.09|21034.09|21149.33|21029.33|9
1633714340000|2021-10-08 17:32:20|21148.22|21028.22|21145.28|21025.28|21148.22|21028.22|21145.28|21025.28|10
1633714350000|2021-10-08 17:32:30|21144.3|21024.3|21141.04|21021.04|21144.3|21024.3|21141.04|21021.04|10
1633714360000|2021-10-08 17:32:40|21141.52|21021.52|21139.4|21019.4|21141.52|21021.52|21139.4|21019.4|10
1633714370000|2021-10-08 17:32:50|21139.07|21019.07|21137.59|21017.59|21139.07|21019.07|21137.26|21017.26|10
1633714380000|2021-10-08 17:33:00|21137.5|21017.5|21136.57|21016.57|21138.7|21018.7|21136.57|21016.57|10
1633714390000|2021-10-08 17:33:10|21136.98|21016.98|21137.45|21017.45|21137.45|21017.45|21136.82|21016.82|8
1633714400000|2021-10-08 17:33:20|21137.37|21017.37|21137.77|21017.77|21137.77|21017.77|21136.74|21016.74|9
1633714410000|2021-10-08 17:33:30|21138.31|21018.31|21139.87|21019.87|21139.87|21019.87|21137.37|21017.37|10
1633714420000|2021-10-08 17:33:40|21140.58|21020.58|21139.62|21019.62|21141.11|21021.11|21139.29|21019.29|10
1633714430000|2021-10-08 17:33:50|21139|21019|21139.91|21019.91|21140.04|21020.04|21138.98|21018.98|8
1633714440000|2021-10-08 17:34:00|21141.12|21021.12|21139.45|21019.45|21141.12|21021.12|21139.45|21019.45|10
1633714450000|2021-10-08 17:34:10|21139.21|21019.21|21139.3|21019.3|21139.3|21019.3|21138.28|21018.28|10
1633714460000|2021-10-08 17:34:20|21139.05|21019.05|21138.52|21018.52|21139.11|21019.11|21138.52|21018.52|10
1633714470000|2021-10-08 17:34:30|21137.82|21017.82|21138.48|21018.48|21139.22|21019.22|21137.79|21017.79|10
1633714480000|2021-10-08 17:34:40|21137.77|21017.77|21136.46|21016.46|21137.77|21017.77|21136.46|21016.46|10
1633714490000|2021-10-08 17:34:50|21136.48|21016.48|21135.45|21015.45|21137.31|21017.31|21135.45|21015.45|10
1633714500000|2021-10-08 17:35:00|21134.39|21014.39|21122.52|21002.52|21134.39|21014.39|21122.42|21002.42|10
1633714510000|2021-10-08 17:35:10|21122.57|21002.57|21124.49|21004.49|21124.49|21004.49|21121.41|21001.41|10
1633714520000|2021-10-08 17:35:20|21124.66|21004.66|21126.36|21006.36|21126.73|21006.73|21124.56|21004.56|10
1633714530000|2021-10-08 17:35:30|21126.74|21006.74|21126.73|21006.73|21127.14|21007.14|21126.54|21006.54|10
1633714540000|2021-10-08 17:35:40|21126.5|21006.5|21125.94|21005.94|21126.69|21006.69|21125.94|21005.94|9
1633714550000|2021-10-08 17:35:50|21125.92|21005.92|21128.51|21008.51|21128.77|21008.77|21125.85|21005.85|10
1633714560000|2021-10-08 17:36:00|21128.74|21008.74|21130.15|21010.15|21130.15|21010.15|21128.71|21008.71|10
1633714570000|2021-10-08 17:36:10|21129.84|21009.84|21130.25|21010.25|21130.44|21010.44|21129.04|21009.04|10
1633714580000|2021-10-08 17:36:20|21130.56|21010.56|21129.52|21009.52|21130.57|21010.57|21129.45|21009.45|9
1633714590000|2021-10-08 17:36:30|21129.16|21009.16|21128.59|21008.59|21129.55|21009.55|21127.53|21007.53|10
1633714600000|2021-10-08 17:36:40|21128.46|21008.46|21130.71|21010.71|21130.71|21010.71|21128.46|21008.46|9
1633714610000|2021-10-08 17:36:50|21131.13|21011.13|21132.51|21012.51|21132.51|21012.51|21130.95|21010.95|10
1633714620000|2021-10-08 17:37:00|21132.58|21012.58|21133|21013|21133.18|21013.18|21132.41|21012.41|8
1633714630000|2021-10-08 17:37:10|21133.32|21013.32|21132.64|21012.64|21134.18|21014.18|21132.64|21012.64|10
1633714640000|2021-10-08 17:37:20|21132.27|21012.27|21132.16|21012.16|21132.72|21012.72|21132.04|21012.04|9
1633714650000|2021-10-08 17:37:30|21131.9|21011.9|21133.35|21013.35|21133.41|21013.41|21131.9|21011.9|9
1633714660000|2021-10-08 17:37:40|21133.54|21013.54|21135.93|21015.93|21136.18|21016.18|21133.54|21013.54|9
1633714670000|2021-10-08 17:37:50|21135.07|21015.07|21136.9|21016.9|21136.9|21016.9|21135.07|21015.07|9
1633714680000|2021-10-08 17:38:00|21137.04|21017.04|21137.36|21017.36|21137.92|21017.92|21137.04|21017.04|9
1633714690000|2021-10-08 17:38:10|21137.55|21017.55|21138.97|21018.97|21139.38|21019.38|21137.52|21017.52|9
1633714700000|2021-10-08 17:38:20|21138.93|21018.93|21138.68|21018.68|21139.26|21019.26|21137.75|21017.75|9
1633714710000|2021-10-08 17:38:30|21138.34|21018.34|21138|21018|21138.71|21018.71|21137.96|21017.96|8
1633714720000|2021-10-08 17:38:40|21138.5|21018.5|21136.53|21016.53|21138.5|21018.5|21136.45|21016.45|9
1633714730000|2021-10-08 17:38:50|21136.02|21016.02|21133.9|21013.9|21136.02|21016.02|21133.9|21013.9|8
1633714740000|2021-10-08 17:39:00|21134.09|21014.09|21132.03|21012.03|21134.93|21014.93|21130.73|21010.73|9
1633714750000|2021-10-08 17:39:10|21131.95|21011.95|21129.9|21009.9|21131.95|21011.95|21129.77|21009.77|10
1633714760000|2021-10-08 17:39:20|21130.07|21010.07|21136.29|21016.29|21136.29|21016.29|21130.07|21010.07|10
1633714770000|2021-10-08 17:39:30|21137.29|21017.29|21135.14|21015.14|21137.29|21017.29|21135.14|21015.14|9
1633714780000|2021-10-08 17:39:40|21135.01|21015.01|21135.61|21015.61|21135.69|21015.69|21134.86|21014.86|9
1633714790000|2021-10-08 17:39:50|21135.85|21015.85|21135.17|21015.17|21136.04|21016.04|21134.62|21014.62|10
1633714800000|2021-10-08 17:40:00|21134.88|21014.88|21132.93|21012.93|21135.03|21015.03|21132.79|21012.79|10
1633714810000|2021-10-08 17:40:10|21133.06|21013.06|21133.13|21013.13|21133.22|21013.22|21132.49|21012.49|10
1633714820000|2021-10-08 17:40:20|21133.09|21013.09|21133.91|21013.91|21133.91|21013.91|21133.09|21013.09|8
1633714830000|2021-10-08 17:40:30|21134.86|21014.86|21140.73|21020.73|21140.73|21020.73|21134.86|21014.86|10
1633714840000|2021-10-08 17:40:40|21140.94|21020.94|21140.3|21020.3|21141.68|21021.68|21140.3|21020.3|9
1633714850000|2021-10-08 17:40:50|21140.01|21020.01|21138.87|21018.87|21140.01|21020.01|21138.87|21018.87|9
1633714860000|2021-10-08 17:41:00|21138.73|21018.73|21139.8|21019.8|21139.8|21019.8|21138.73|21018.73|10
1633714870000|2021-10-08 17:41:10|21139|21019|21139.14|21019.14|21139.64|21019.64|21138.89|21018.89|10
1633714880000|2021-10-08 17:41:20|21138.94|21018.94|21137.7|21017.7|21139.08|21019.08|21137.7|21017.7|10
1633714890000|2021-10-08 17:41:30|21137.83|21017.83|21137.78|21017.78|21138.44|21018.44|21137.25|21017.25|10
1633714900000|2021-10-08 17:41:40|21137.28|21017.28|21135.68|21015.68|21137.28|21017.28|21135.32|21015.32|9
1633714910000|2021-10-08 17:41:50|21135.46|21015.46|21136.35|21016.35|21137.07|21017.07|21135.14|21015.14|10
1633714920000|2021-10-08 17:42:00|21136.77|21016.77|21137.08|21017.08|21137.17|21017.17|21136.1|21016.1|10
1633714930000|2021-10-08 17:42:10|21137.63|21017.63|21138.23|21018.23|21138.45|21018.45|21137.63|21017.63|10
1633714940000|2021-10-08 17:42:20|21138.14|21018.14|21136.58|21016.58|21138.14|21018.14|21136.58|21016.58|9
1633714950000|2021-10-08 17:42:30|21137.62|21017.62|21137.02|21017.02|21137.77|21017.77|21136.66|21016.66|10
1633714960000|2021-10-08 17:42:40|21136.9|21016.9|21137.62|21017.62|21137.62|21017.62|21136.89|21016.89|10
1633714970000|2021-10-08 17:42:50|21136.74|21016.74|21135.25|21015.25|21137.06|21017.06|21135.1|21015.1|10
1633714980000|2021-10-08 17:43:00|21135.1|21015.1|21134.59|21014.59|21135.61|21015.61|21134.15|21014.15|10
1633714990000|2021-10-08 17:43:10|21135.66|21015.66|21135.44|21015.44|21136.08|21016.08|21135.44|21015.44|9
1633715000000|2021-10-08 17:43:20|21135.6|21015.6|21138.6|21018.6|21138.6|21018.6|21135.6|21015.6|10
1633715010000|2021-10-08 17:43:30|21138.59|21018.59|21138.91|21018.91|21139.15|21019.15|21138.19|21018.19|10
1633715020000|2021-10-08 17:43:40|21138.89|21018.89|21138.94|21018.94|21138.99|21018.99|21138.05|21018.05|9
1633715030000|2021-10-08 17:43:50|21139.03|21019.03|21141.72|21021.72|21141.72|21021.72|21139.03|21019.03|9
1633715040000|2021-10-08 17:44:00|21141.06|21021.06|21142.77|21022.77|21142.77|21022.77|21141.06|21021.06|10
1633715050000|2021-10-08 17:44:10|21143.05|21023.05|21143.88|21023.88|21144.19|21024.19|21143.05|21023.05|10
1633715060000|2021-10-08 17:44:20|21143.92|21023.92|21143.85|21023.85|21143.99|21023.99|21143.12|21023.12|9
1633715070000|2021-10-08 17:44:30|21144.62|21024.62|21149.45|21029.45|21149.45|21029.45|21144.11|21024.11|10
1633715080000|2021-10-08 17:44:40|21149.54|21029.54|21151.71|21031.71|21151.71|21031.71|21149.54|21029.54|9
1633715090000|2021-10-08 17:44:50|21158.41|21038.41|21168.47|21048.47|21168.47|21048.47|21158.41|21038.41|10
1633715100000|2021-10-08 17:45:00|21168.64|21048.64|21165.32|21045.32|21168.64|21048.64|21165.32|21045.32|10
1633715110000|2021-10-08 17:45:10|21165.71|21045.71|21164.62|21044.62|21165.71|21045.71|21164.53|21044.53|10
1633715120000|2021-10-08 17:45:20|21165.94|21045.94|21162.32|21042.32|21165.94|21045.94|21162.32|21042.32|10
1633715130000|2021-10-08 17:45:30|21162.02|21042.02|21160.02|21040.02|21162.33|21042.33|21160.02|21040.02|10
1633715140000|2021-10-08 17:45:40|21160.19|21040.19|21158.81|21038.81|21160.59|21040.59|21158.81|21038.81|10
1633715150000|2021-10-08 17:45:50|21159.28|21039.28|21158.14|21038.14|21159.28|21039.28|21158.14|21038.14|9
1633715160000|2021-10-08 17:46:00|21158.25|21038.25|21157.31|21037.31|21158.25|21038.25|21157.31|21037.31|9
1633715170000|2021-10-08 17:46:10|21156.71|21036.71|21153.81|21033.81|21157.44|21037.44|21153.81|21033.81|9
1633715180000|2021-10-08 17:46:20|21153.35|21033.35|21147.81|21027.81|21153.35|21033.35|21147.81|21027.81|10
1633715190000|2021-10-08 17:46:30|21147.92|21027.92|21148.03|21028.03|21148.16|21028.16|21147.78|21027.78|8
1633715200000|2021-10-08 17:46:40|21148.15|21028.15|21148.28|21028.28|21148.64|21028.64|21147.44|21027.44|9
1633715210000|2021-10-08 17:46:50|21148.16|21028.16|21146.81|21026.81|21148.16|21028.16|21146.81|21026.81|9
1633715220000|2021-10-08 17:47:00|21146.51|21026.51|21145.32|21025.32|21146.51|21026.51|21145.32|21025.32|9
1633715230000|2021-10-08 17:47:10|21145.26|21025.26|21145.4|21025.4|21146.01|21026.01|21145.22|21025.22|9
1633715240000|2021-10-08 17:47:20|21145.39|21025.39|21142.44|21022.44|21145.58|21025.58|21142.44|21022.44|10
1633715250000|2021-10-08 17:47:30|21141.31|21021.31|21136.38|21016.38|21141.31|21021.31|21136.38|21016.38|10
1633715260000|2021-10-08 17:47:40|21136.2|21016.2|21137.12|21017.12|21137.12|21017.12|21135.43|21015.43|9
1633715270000|2021-10-08 17:47:50|21139.61|21019.61|21142.25|21022.25|21142.25|21022.25|21139.44|21019.44|10
1633715280000|2021-10-08 17:48:00|21142.59|21022.59|21141.75|21021.75|21143.25|21023.25|21141.75|21021.75|10
1633715290000|2021-10-08 17:48:10|21143.02|21023.02|21142.04|21022.04|21143.83|21023.83|21141.98|21021.98|10
1633715300000|2021-10-08 17:48:20|21141.92|21021.92|21141.67|21021.67|21141.97|21021.97|21141.24|21021.24|10
1633715310000|2021-10-08 17:48:30|21141.6|21021.6|21140.74|21020.74|21141.6|21021.6|21140.63|21020.63|10
1633715320000|2021-10-08 17:48:40|21141.54|21021.54|21141.49|21021.49|21142.12|21022.12|21141.38|21021.38|10
1633715330000|2021-10-08 17:48:50|21141.42|21021.42|21141.8|21021.8|21142.01|21022.01|21141.35|21021.35|10
1633715340000|2021-10-08 17:49:00|21141.31|21021.31|21141.26|21021.26|21141.31|21021.31|21140.21|21020.21|10
1633715350000|2021-10-08 17:49:10|21141.39|21021.39|21142.41|21022.41|21142.87|21022.87|21141.39|21021.39|10
1633715360000|2021-10-08 17:49:20|21141.59|21021.59|21140.29|21020.29|21141.61|21021.61|21140.21|21020.21|10
1633715370000|2021-10-08 17:49:30|21140.41|21020.41|21141.09|21021.09|21142.06|21022.06|21140.41|21020.41|9
1633715380000|2021-10-08 17:49:40|21140.95|21020.95|21139.64|21019.64|21141.79|21021.79|21139.64|21019.64|10
1633715390000|2021-10-08 17:49:50|21140.68|21020.68|21136.09|21016.09|21140.68|21020.68|21136.09|21016.09|9
1633715400000|2021-10-08 17:50:00|21135.26|21015.26|21131.5|21011.5|21135.26|21015.26|21131.5|21011.5|9
1633715410000|2021-10-08 17:50:10|21131.34|21011.34|21125.43|21005.43|21131.34|21011.34|21125.3|21005.3|9
1633715420000|2021-10-08 17:50:20|21125.13|21005.13|21124.03|21004.03|21125.13|21005.13|21122.99|21002.99|10
1633715430000|2021-10-08 17:50:30|21123.85|21003.85|21125.86|21005.86|21125.86|21005.86|21123.71|21003.71|10
1633715440000|2021-10-08 17:50:40|21124.56|21004.56|21124.47|21004.47|21124.93|21004.93|21124.21|21004.21|10
1633715450000|2021-10-08 17:50:50|21124.35|21004.35|21121.05|21001.05|21124.39|21004.39|21120.32|21000.32|10
1633715460000|2021-10-08 17:51:00|21120.94|21000.94|21122.29|21002.29|21122.29|21002.29|21119.98|20999.98|10
1633715470000|2021-10-08 17:51:10|21122.25|21002.25|21123.73|21003.73|21123.73|21003.73|21122.05|21002.05|10
1633715480000|2021-10-08 17:51:20|21124.13|21004.13|21125.37|21005.37|21125.37|21005.37|21124.13|21004.13|10
1633715490000|2021-10-08 17:51:30|21125.46|21005.46|21122.37|21002.37|21126.9|21006.9|21122.37|21002.37|10
1633715500000|2021-10-08 17:51:40|21121.84|21001.84|21121.45|21001.45|21121.84|21001.84|21120.52|21000.52|10
1633715510000|2021-10-08 17:51:50|21121.37|21001.37|21119.28|20999.28|21121.37|21001.37|21119.28|20999.28|10
1633715520000|2021-10-08 17:52:00|21118.76|20998.76|21117.44|20997.44|21119.08|20999.08|21117.44|20997.44|9
1633715530000|2021-10-08 17:52:10|21117.35|20997.35|21117.09|20997.09|21118.61|20998.61|21117.01|20997.01|10
1633715540000|2021-10-08 17:52:20|21117.05|20997.05|21115.61|20995.61|21117.05|20997.05|21115.38|20995.38|10
1633715550000|2021-10-08 17:52:30|21115.51|20995.51|21114.59|20994.59|21115.51|20995.51|21114.4|20994.4|10
1633715560000|2021-10-08 17:52:40|21115.11|20995.11|21114.35|20994.35|21115.11|20995.11|21113.78|20993.78|10
1633715570000|2021-10-08 17:52:50|21114.52|20994.52|21114.18|20994.18|21114.65|20994.65|21113.8|20993.8|10
1633715580000|2021-10-08 17:53:00|21113.92|20993.92|21114.76|20994.76|21114.78|20994.78|21113.77|20993.77|9
1633715590000|2021-10-08 17:53:10|21115.21|20995.21|21118.15|20998.15|21118.15|20998.15|21114.92|20994.92|10
1633715600000|2021-10-08 17:53:20|21118.67|20998.67|21120.67|21000.67|21120.85|21000.85|21118.67|20998.67|10
1633715610000|2021-10-08 17:53:30|21121|21001|21122.99|21002.99|21122.99|21002.99|21121|21001|10
1633715620000|2021-10-08 17:53:40|21124.04|21004.04|21125.24|21005.24|21125.4|21005.4|21123.93|21003.93|9
1633715630000|2021-10-08 17:53:50|21126.13|21006.13|21127.49|21007.49|21127.49|21007.49|21126.13|21006.13|10
1633715640000|2021-10-08 17:54:00|21127.42|21007.42|21128.09|21008.09|21128.29|21008.29|21127.42|21007.42|10
1633715650000|2021-10-08 17:54:10|21128.43|21008.43|21127.99|21007.99|21128.55|21008.55|21127.94|21007.94|10
1633715660000|2021-10-08 17:54:20|21127.98|21007.98|21128.12|21008.12|21128.88|21008.88|21127.98|21007.98|10
1633715670000|2021-10-08 17:54:30|21128.05|21008.05|21128.02|21008.02|21128.85|21008.85|21127.52|21007.52|10
1633715680000|2021-10-08 17:54:40|21128.12|21008.12|21128.49|21008.49|21129.01|21009.01|21128.03|21008.03|10
1633715690000|2021-10-08 17:54:50|21128.13|21008.13|21126.06|21006.06|21128.31|21008.31|21126.06|21006.06|10
1633715700000|2021-10-08 17:55:00|21125.86|21005.86|21118.47|20998.47|21126.04|21006.04|21118.47|20998.47|10
1633715710000|2021-10-08 17:55:10|21118.73|20998.73|21121.05|21001.05|21121.05|21001.05|21118.39|20998.39|10
1633715720000|2021-10-08 17:55:20|21121.3|21001.3|21130.65|21010.65|21130.65|21010.65|21121.3|21001.3|10
1633715730000|2021-10-08 17:55:30|21130.07|21010.07|21132.52|21012.52|21132.64|21012.64|21130.07|21010.07|10
1633715740000|2021-10-08 17:55:40|21132.44|21012.44|21134.95|21014.95|21135.03|21015.03|21132.44|21012.44|10
1633715750000|2021-10-08 17:55:50|21134.93|21014.93|21136.64|21016.64|21136.96|21016.96|21134.93|21014.93|10
1633715760000|2021-10-08 17:56:00|21136.67|21016.67|21138.63|21018.63|21138.66|21018.66|21136.67|21016.67|10
1633715770000|2021-10-08 17:56:10|21138.48|21018.48|21147.8|21027.8|21147.8|21027.8|21138.05|21018.05|10
1633715780000|2021-10-08 17:56:20|21148.47|21028.47|21151.44|21031.44|21151.44|21031.44|21147.54|21027.54|10
1633715790000|2021-10-08 17:56:30|21151|21031|21154.18|21034.18|21154.18|21034.18|21151|21031|9
1633715800000|2021-10-08 17:56:40|21154.31|21034.31|21154.21|21034.21|21154.86|21034.86|21153.92|21033.92|9
1633715810000|2021-10-08 17:56:50|21154.16|21034.16|21156.15|21036.15|21156.15|21036.15|21153.94|21033.94|10
1633715820000|2021-10-08 17:57:00|21156.29|21036.29|21155.98|21035.98|21156.75|21036.75|21155.63|21035.63|10
1633715830000|2021-10-08 17:57:10|21155.48|21035.48|21156.55|21036.55|21156.89|21036.89|21154.66|21034.66|10
1633715840000|2021-10-08 17:57:20|21156.79|21036.79|21161.26|21041.26|21161.26|21041.26|21156.79|21036.79|10
1633715850000|2021-10-08 17:57:30|21162.05|21042.05|21164.17|21044.17|21164.19|21044.19|21162.05|21042.05|10
1633715860000|2021-10-08 17:57:40|21164.38|21044.38|21162.53|21042.53|21164.83|21044.83|21162.53|21042.53|10
1633715870000|2021-10-08 17:57:50|21162.4|21042.4|21162.26|21042.26|21162.46|21042.46|21162.11|21042.11|10
1633715880000|2021-10-08 17:58:00|21162.25|21042.25|21164.95|21044.95|21165.27|21045.27|21162.25|21042.25|10
1633715890000|2021-10-08 17:58:10|21163.94|21043.94|21165.43|21045.43|21165.43|21045.43|21163.58|21043.58|9
1633715900000|2021-10-08 17:58:20|21165.73|21045.73|21169.53|21049.53|21169.53|21049.53|21165.73|21045.73|10
1633715910000|2021-10-08 17:58:30|21169.04|21049.04|21171.56|21051.56|21171.58|21051.58|21169.04|21049.04|10
1633715920000|2021-10-08 17:58:40|21171|21051|21170.43|21050.43|21171|21051|21169.88|21049.88|9
1633715930000|2021-10-08 17:58:50|21170.72|21050.72|21171.04|21051.04|21171.18|21051.18|21170.1|21050.1|9
1633715940000|2021-10-08 17:59:00|21171.28|21051.28|21173.71|21053.71|21173.71|21053.71|21171.28|21051.28|10
1633715950000|2021-10-08 17:59:10|21173.12|21053.12|21173.74|21053.74|21175.29|21055.29|21173.12|21053.12|9
1633715960000|2021-10-08 17:59:20|21173.64|21053.64|21170.06|21050.06|21173.64|21053.64|21170.06|21050.06|10
1633715970000|2021-10-08 17:59:30|21169.84|21049.84|21168.38|21048.38|21169.96|21049.96|21167.67|21047.67|10
1633715980000|2021-10-08 17:59:40|21168.34|21048.34|21171.26|21051.26|21171.26|21051.26|21168.34|21048.34|10
1633715990000|2021-10-08 17:59:50|21171|21051|21169.95|21049.95|21171.22|21051.22|21169.95|21049.95|8
1633716000000|2021-10-08 18:00:00|21169.55|21049.55|21167.79|21047.79|21169.96|21049.96|21167.79|21047.79|10
1633716010000|2021-10-08 18:00:10|21167.36|21047.36|21163.88|21043.88|21167.36|21047.36|21163.8|21043.8|10
1633716020000|2021-10-08 18:00:20|21164.18|21044.18|21162.39|21042.39|21164.18|21044.18|21162.19|21042.19|10
1633716030000|2021-10-08 18:00:30|21162.12|21042.12|21161.4|21041.4|21162.35|21042.35|21161.4|21041.4|10
1633716040000|2021-10-08 18:00:40|21161.5|21041.5|21161.18|21041.18|21162.74|21042.74|21161.18|21041.18|10
1633716050000|2021-10-08 18:00:50|21161.1|21041.1|21161.26|21041.26|21161.32|21041.32|21160.42|21040.42|9
1633716060000|2021-10-08 18:01:00|21161.09|21041.09|21161.69|21041.69|21162.13|21042.13|21161.07|21041.07|10
1633716070000|2021-10-08 18:01:10|21161.34|21041.34|21160.64|21040.64|21161.97|21041.97|21160.64|21040.64|10
1633716080000|2021-10-08 18:01:20|21160.77|21040.77|21157.29|21037.29|21160.77|21040.77|21157.29|21037.29|10
1633716090000|2021-10-08 18:01:30|21157.64|21037.64|21159.08|21039.08|21159.46|21039.46|21157.33|21037.33|10
1633716100000|2021-10-08 18:01:40|21159.77|21039.77|21157.68|21037.68|21159.77|21039.77|21157.68|21037.68|9
1633716110000|2021-10-08 18:01:50|21157.57|21037.57|21159.02|21039.02|21159.02|21039.02|21156.43|21036.43|10
1633716120000|2021-10-08 18:02:00|21156.87|21036.87|21156.6|21036.6|21157.21|21037.21|21156.6|21036.6|10
1633716130000|2021-10-08 18:02:10|21156.8|21036.8|21156.16|21036.16|21156.8|21036.8|21155.54|21035.54|8
1633716140000|2021-10-08 18:02:20|21156.1|21036.1|21157.29|21037.29|21157.29|21037.29|21156.02|21036.02|9
1633716150000|2021-10-08 18:02:30|21156.78|21036.78|21156.49|21036.49|21157.09|21037.09|21156.49|21036.49|10
1633716160000|2021-10-08 18:02:40|21156.6|21036.6|21156.22|21036.22|21156.97|21036.97|21155.98|21035.98|10
1633716170000|2021-10-08 18:02:50|21155.95|21035.95|21159.11|21039.11|21159.11|21039.11|21155.95|21035.95|10
1633716180000|2021-10-08 18:03:00|21159.42|21039.42|21160.25|21040.25|21160.25|21040.25|21158.89|21038.89|10
1633716190000|2021-10-08 18:03:10|21160.83|21040.83|21163.25|21043.25|21163.56|21043.56|21160.09|21040.09|10
1633716200000|2021-10-08 18:03:20|21164.23|21044.23|21165.03|21045.03|21165.15|21045.15|21164.23|21044.23|10
1633716210000|2021-10-08 18:03:30|21164.98|21044.98|21165.61|21045.61|21166.49|21046.49|21164.98|21044.98|10
1633716220000|2021-10-08 18:03:40|21165.41|21045.41|21166.8|21046.8|21166.8|21046.8|21165.05|21045.05|10
1633716230000|2021-10-08 18:03:50|21167.37|21047.37|21169.75|21049.75|21169.78|21049.78|21167.37|21047.37|10
1633716240000|2021-10-08 18:04:00|21170.71|21050.71|21171.81|21051.81|21172.01|21052.01|21170.71|21050.71|10
1633716250000|2021-10-08 18:04:10|21173.68|21053.68|21179.64|21059.64|21179.64|21059.64|21173.68|21053.68|10
1633716260000|2021-10-08 18:04:20|21180|21060|21182.35|21062.35|21182.38|21062.38|21179.82|21059.82|10
1633716270000|2021-10-08 18:04:30|21182.58|21062.58|21185.4|21065.4|21185.4|21065.4|21182.58|21062.58|10
1633716280000|2021-10-08 18:04:40|21185.86|21065.86|21189.35|21069.35|21189.51|21069.51|21185.21|21065.21|10
1633716290000|2021-10-08 18:04:50|21189.15|21069.15|21190.73|21070.73|21190.73|21070.73|21188.89|21068.89|10
1633716300000|2021-10-08 18:05:00|21190.71|21070.71|21188.64|21068.64|21191.14|21071.14|21188.53|21068.53|10
1633716310000|2021-10-08 18:05:10|21188.75|21068.75|21186.49|21066.49|21188.75|21068.75|21186.43|21066.43|10
1633716320000|2021-10-08 18:05:20|21186.96|21066.96|21189.1|21069.1|21189.43|21069.43|21186.96|21066.96|10
1633716330000|2021-10-08 18:05:30|21189.22|21069.22|21190.71|21070.71|21190.71|21070.71|21188.45|21068.45|10
1633716340000|2021-10-08 18:05:40|21192.21|21072.21|21193.13|21073.13|21194.1|21074.1|21192.21|21072.21|10
1633716350000|2021-10-08 18:05:50|21192.77|21072.77|21192.16|21072.16|21192.84|21072.84|21191.79|21071.79|9
1633716360000|2021-10-08 18:06:00|21192.2|21072.2|21195.18|21075.18|21195.18|21075.18|21191.82|21071.82|10
1633716370000|2021-10-08 18:06:10|21195.73|21075.73|21199.71|21079.71|21200.77|21080.77|21195.73|21075.73|9
1633716380000|2021-10-08 18:06:20|21199.72|21079.72|21202.9|21082.9|21203.23|21083.23|21199.72|21079.72|10
1633716390000|2021-10-08 18:06:30|21202.88|21082.88|21204.64|21084.64|21204.69|21084.69|21202.88|21082.88|10
1633716400000|2021-10-08 18:06:40|21204.62|21084.62|21203.8|21083.8|21204.77|21084.77|21203.8|21083.8|10
1633716410000|2021-10-08 18:06:50|21204.38|21084.38|21201.64|21081.64|21204.38|21084.38|21201.64|21081.64|10
1633716420000|2021-10-08 18:07:00|21202.56|21082.56|21202.21|21082.21|21202.92|21082.92|21201.58|21081.58|10
1633716430000|2021-10-08 18:07:10|21201.92|21081.92|21200.69|21080.69|21201.92|21081.92|21200.45|21080.45|10
1633716440000|2021-10-08 18:07:20|21200.56|21080.56|21199.06|21079.06|21201.36|21081.36|21199.06|21079.06|10
1633716450000|2021-10-08 18:07:30|21199.21|21079.21|21199.27|21079.27|21199.91|21079.91|21199.02|21079.02|10
1633716460000|2021-10-08 18:07:40|21199.21|21079.21|21198.66|21078.66|21199.25|21079.25|21198.66|21078.66|10
1633716470000|2021-10-08 18:07:50|21198.9|21078.9|21196.6|21076.6|21198.9|21078.9|21196.6|21076.6|10
1633716480000|2021-10-08 18:08:00|21196.07|21076.07|21196.36|21076.36|21196.47|21076.47|21194.89|21074.89|10
1633716490000|2021-10-08 18:08:10|21196.21|21076.21|21197.09|21077.09|21197.63|21077.63|21196.21|21076.21|9
1633716500000|2021-10-08 18:08:20|21198.59|21078.59|21199.31|21079.31|21199.31|21079.31|21198.47|21078.47|9
1633716510000|2021-10-08 18:08:30|21199.96|21079.96|21202.91|21082.91|21202.91|21082.91|21199.79|21079.79|9
1633716520000|2021-10-08 18:08:40|21202.96|21082.96|21207.45|21087.45|21207.45|21087.45|21202.96|21082.96|10
1633716530000|2021-10-08 18:08:50|21207.51|21087.51|21208.31|21088.31|21209.46|21089.46|21207.41|21087.41|10
1633716540000|2021-10-08 18:09:00|21208.99|21088.99|21211.32|21091.32|21211.32|21091.32|21208.98|21088.98|10
1633716550000|2021-10-08 18:09:10|21211.88|21091.88|21213.76|21093.76|21213.76|21093.76|21211.88|21091.88|10
1633716560000|2021-10-08 18:09:20|21214.36|21094.36|21215.41|21095.41|21215.41|21095.41|21214.32|21094.32|10
1633716570000|2021-10-08 18:09:30|21214.65|21094.65|21220.38|21100.38|21220.38|21100.38|21213.18|21093.18|10
1633716580000|2021-10-08 18:09:40|21224.42|21104.42|21231.26|21111.26|21231.69|21111.69|21224.42|21104.42|10
1633716590000|2021-10-08 18:09:50|21230.83|21110.83|21234.27|21114.27|21234.7|21114.7|21230.83|21110.83|9
1633716600000|2021-10-08 18:10:00|21232.38|21112.38|21228.9|21108.9|21233.51|21113.51|21228.9|21108.9|10
1633716610000|2021-10-08 18:10:10|21228.98|21108.98|21226|21106|21228.98|21108.98|21225.49|21105.49|9
1633716620000|2021-10-08 18:10:20|21225.93|21105.93|21222.43|21102.43|21226.45|21106.45|21222.43|21102.43|10
1633716630000|2021-10-08 18:10:30|21221.58|21101.58|21221.3|21101.3|21221.92|21101.92|21221.17|21101.17|10
1633716640000|2021-10-08 18:10:40|21220.53|21100.53|21220.58|21100.58|21220.63|21100.63|21219.84|21099.84|9
1633716650000|2021-10-08 18:10:50|21221.25|21101.25|21221.14|21101.14|21221.33|21101.33|21220.28|21100.28|9
1633716660000|2021-10-08 18:11:00|21222.27|21102.27|21221.86|21101.86|21222.83|21102.83|21221.8|21101.8|8
1633716670000|2021-10-08 18:11:10|21222.04|21102.04|21216.32|21096.32|21222.04|21102.04|21216.32|21096.32|10
1633716680000|2021-10-08 18:11:20|21216.13|21096.13|21213.82|21093.82|21216.13|21096.13|21213.67|21093.67|10
1633716690000|2021-10-08 18:11:30|21213.75|21093.75|21215.09|21095.09|21215.91|21095.91|21213.75|21093.75|10
1633716700000|2021-10-08 18:11:40|21215.19|21095.19|21214.28|21094.28|21215.19|21095.19|21213.9|21093.9|10
1633716710000|2021-10-08 18:11:50|21213.76|21093.76|21213.97|21093.97|21215.32|21095.32|21213.75|21093.75|10
1633716720000|2021-10-08 18:12:00|21213.81|21093.81|21211.19|21091.19|21214.47|21094.47|21211.19|21091.19|9
1633716730000|2021-10-08 18:12:10|21210.56|21090.56|21210.34|21090.34|21210.56|21090.56|21209.77|21089.77|8
1633716740000|2021-10-08 18:12:20|21210.72|21090.72|21211.49|21091.49|21211.49|21091.49|21210.49|21090.49|10
1633716750000|2021-10-08 18:12:30|21211.17|21091.17|21210.04|21090.04|21211.85|21091.85|21210.04|21090.04|10
1633716760000|2021-10-08 18:12:40|21210.71|21090.71|21209.3|21089.3|21210.71|21090.71|21209.3|21089.3|9
1633716770000|2021-10-08 18:12:50|21209.61|21089.61|21211.26|21091.26|21211.26|21091.26|21209.46|21089.46|9
1633716780000|2021-10-08 18:13:00|21210.91|21090.91|21211.5|21091.5|21212.34|21092.34|21210.87|21090.87|10
1633716790000|2021-10-08 18:13:10|21211.49|21091.49|21209.48|21089.48|21211.51|21091.51|21209.48|21089.48|10
1633716800000|2021-10-08 18:13:20|21209.34|21089.34|21229.16|21109.16|21229.16|21109.16|21209.34|21089.34|10
1633716810000|2021-10-08 18:13:30|21229.35|21109.35|21236.74|21116.74|21236.74|21116.74|21229.35|21109.35|10
1633716820000|2021-10-08 18:13:40|21237.03|21117.03|21238.67|21118.67|21238.77|21118.77|21236.74|21116.74|10
1633716830000|2021-10-08 18:13:50|21238.09|21118.09|21235.95|21115.95|21238.5|21118.5|21235.95|21115.95|10
1633716840000|2021-10-08 18:14:00|21234.59|21114.59|21234.28|21114.28|21234.67|21114.67|21233.95|21113.95|9
1633716850000|2021-10-08 18:14:10|21233.64|21113.64|21235.98|21115.98|21235.98|21115.98|21232.9|21112.9|10
1633716860000|2021-10-08 18:14:20|21236.27|21116.27|21237.32|21117.32|21237.65|21117.65|21236.27|21116.27|10
1633716870000|2021-10-08 18:14:30|21236|21116|21236.46|21116.46|21236.46|21116.46|21235.57|21115.57|8
1633716880000|2021-10-08 18:14:40|21236.77|21116.77|21236.29|21116.29|21236.89|21116.89|21235.37|21115.37|10
1633716890000|2021-10-08 18:14:50|21236.1|21116.1|21233.76|21113.76|21236.22|21116.22|21233.48|21113.48|9
1633716900000|2021-10-08 18:15:00|21233.48|21113.48|21231.63|21111.63|21233.83|21113.83|21231.55|21111.55|10
1633716910000|2021-10-08 18:15:10|21232|21112|21231.68|21111.68|21232.32|21112.32|21231.13|21111.13|9
1633716920000|2021-10-08 18:15:20|21231.54|21111.54|21232.59|21112.59|21232.59|21112.59|21231.17|21111.17|9
1633716930000|2021-10-08 18:15:30|21232.31|21112.31|21232.87|21112.87|21232.87|21112.87|21231.39|21111.39|10
1633716940000|2021-10-08 18:15:40|21233.14|21113.14|21232.5|21112.5|21233.48|21113.48|21231.94|21111.94|10
1633716950000|2021-10-08 18:15:50|21232.43|21112.43|21233.33|21113.33|21233.33|21113.33|21231.84|21111.84|10
1633716960000|2021-10-08 18:16:00|21233.44|21113.44|21232.55|21112.55|21233.44|21113.44|21232.54|21112.54|10
1633716970000|2021-10-08 18:16:10|21232.56|21112.56|21234.12|21114.12|21234.12|21114.12|21232.56|21112.56|9
1633716980000|2021-10-08 18:16:20|21233.5|21113.5|21234.37|21114.37|21234.37|21114.37|21233.5|21113.5|10
1633716990000|2021-10-08 18:16:30|21234.53|21114.53|21233.55|21113.55|21234.85|21114.85|21233.54|21113.54|9
1633717000000|2021-10-08 18:16:40|21233.54|21113.54|21236.06|21116.06|21236.97|21116.97|21233.51|21113.51|9
1633717010000|2021-10-08 18:16:50|21236.05|21116.05|21234.35|21114.35|21236.12|21116.12|21234.35|21114.35|9
1633717020000|2021-10-08 18:17:00|21233.83|21113.83|21232.09|21112.09|21233.83|21113.83|21232.09|21112.09|8
1633717030000|2021-10-08 18:17:10|21232.03|21112.03|21231.51|21111.51|21232.03|21112.03|21230.64|21110.64|9
1633717040000|2021-10-08 18:17:20|21231.52|21111.52|21232.24|21112.24|21232.24|21112.24|21231.52|21111.52|9
1633717050000|2021-10-08 18:17:30|21232.28|21112.28|21231.58|21111.58|21232.28|21112.28|21231.18|21111.18|9
1633717060000|2021-10-08 18:17:40|21231.4|21111.4|21231.77|21111.77|21232.02|21112.02|21231.22|21111.22|8
1633717070000|2021-10-08 18:17:50|21231.61|21111.61|21231.61|21111.61|21232.05|21112.05|21231.28|21111.28|10
1633717080000|2021-10-08 18:18:00|21231.84|21111.84|21232|21112|21232.71|21112.71|21231.36|21111.36|10
1633717090000|2021-10-08 18:18:10|21232.65|21112.65|21233.56|21113.56|21234.47|21114.47|21232.65|21112.65|10
1633717100000|2021-10-08 18:18:20|21232.78|21112.78|21226.01|21106.01|21232.78|21112.78|21226.01|21106.01|10
1633717110000|2021-10-08 18:18:30|21225.12|21105.12|21226.07|21106.07|21226.34|21106.34|21225.12|21105.12|10
1633717120000|2021-10-08 18:18:40|21227.34|21107.34|21227.7|21107.7|21228.45|21108.45|21227.34|21107.34|10
1633717130000|2021-10-08 18:18:50|21227.45|21107.45|21231.02|21111.02|21231.02|21111.02|21227.45|21107.45|10
1633717140000|2021-10-08 18:19:00|21231.94|21111.94|21235.38|21115.38|21235.59|21115.59|21231.66|21111.66|10
1633717150000|2021-10-08 18:19:10|21234.67|21114.67|21235.26|21115.26|21235.26|21115.26|21234.37|21114.37|10
1633717160000|2021-10-08 18:19:20|21235.46|21115.46|21234.89|21114.89|21236.25|21116.25|21234.89|21114.89|10
1633717170000|2021-10-08 18:19:30|21233|21113|21242.68|21122.68|21243.76|21123.76|21233|21113|10
1633717180000|2021-10-08 18:19:40|21245.34|21125.34|21244.93|21124.93|21246.65|21126.65|21244.85|21124.85|10
1633717190000|2021-10-08 18:19:50|21246.18|21126.18|21242.94|21122.94|21246.35|21126.35|21242.94|21122.94|10
1633717200000|2021-10-08 18:20:00|21242.3|21122.3|21240.54|21120.54|21242.3|21122.3|21239.4|21119.4|10
1633717210000|2021-10-08 18:20:10|21241.32|21121.32|21242.44|21122.44|21242.89|21122.89|21241.32|21121.32|10
1633717220000|2021-10-08 18:20:20|21242.11|21122.11|21243.33|21123.33|21243.33|21123.33|21241.73|21121.73|10
1633717230000|2021-10-08 18:20:30|21243.5|21123.5|21244.03|21124.03|21244.79|21124.79|21243.5|21123.5|9
1633717240000|2021-10-08 18:20:40|21244.49|21124.49|21245.36|21125.36|21245.37|21125.37|21243.37|21123.37|10
1633717250000|2021-10-08 18:20:50|21244.88|21124.88|21245.67|21125.67|21245.67|21125.67|21243.8|21123.8|8
1633717260000|2021-10-08 18:21:00|21246.01|21126.01|21249.23|21129.23|21249.23|21129.23|21245.64|21125.64|10
1633717270000|2021-10-08 18:21:10|21249.33|21129.33|21249.99|21129.99|21250.79|21130.79|21249.33|21129.33|10
1633717280000|2021-10-08 18:21:20|21249.85|21129.85|21248.82|21128.82|21249.85|21129.85|21248.82|21128.82|9
1633717290000|2021-10-08 18:21:30|21248.54|21128.54|21247.49|21127.49|21248.54|21128.54|21247.13|21127.13|9
1633717300000|2021-10-08 18:21:40|21247.63|21127.63|21244.21|21124.21|21247.63|21127.63|21244.21|21124.21|10
1633717310000|2021-10-08 18:21:50|21244.63|21124.63|21242.5|21122.5|21244.63|21124.63|21242.5|21122.5|10
1633717320000|2021-10-08 18:22:00|21242.03|21122.03|21236.96|21116.96|21242.03|21122.03|21236.6|21116.6|10
1633717330000|2021-10-08 18:22:10|21236.64|21116.64|21235.87|21115.87|21236.64|21116.64|21234.25|21114.25|10
1633717340000|2021-10-08 18:22:20|21235.85|21115.85|21234.18|21114.18|21235.85|21115.85|21234.18|21114.18|10
1633717350000|2021-10-08 18:22:30|21233.55|21113.55|21234.37|21114.37|21234.5|21114.5|21233.53|21113.53|10
1633717360000|2021-10-08 18:22:40|21233.65|21113.65|21233.23|21113.23|21235.81|21115.81|21233.23|21113.23|10
1633717370000|2021-10-08 18:22:50|21233.02|21113.02|21230.98|21110.98|21233.02|21113.02|21230.64|21110.64|10
1633717380000|2021-10-08 18:23:00|21231.31|21111.31|21234.91|21114.91|21234.91|21114.91|21231.31|21111.31|9
1633717390000|2021-10-08 18:23:10|21234.93|21114.93|21237.06|21117.06|21237.31|21117.31|21234.93|21114.93|9
1633717400000|2021-10-08 18:23:20|21236.95|21116.95|21238.37|21118.37|21238.37|21118.37|21236.95|21116.95|9
1633717410000|2021-10-08 18:23:30|21238.36|21118.36|21237.24|21117.24|21238.36|21118.36|21236.39|21116.39|9
1633717420000|2021-10-08 18:23:40|21238.05|21118.05|21239.57|21119.57|21239.57|21119.57|21237.41|21117.41|10
1633717430000|2021-10-08 18:23:50|21239.16|21119.16|21239.5|21119.5|21239.76|21119.76|21238.88|21118.88|10
1633717440000|2021-10-08 18:24:00|21239.01|21119.01|21236.32|21116.32|21239.01|21119.01|21236.16|21116.16|10
1633717450000|2021-10-08 18:24:10|21236.28|21116.28|21235.1|21115.1|21236.52|21116.52|21235|21115|10
1633717460000|2021-10-08 18:24:20|21234.73|21114.73|21239.93|21119.93|21239.93|21119.93|21234.73|21114.73|9
1633717470000|2021-10-08 18:24:30|21240.09|21120.09|21239.63|21119.63|21240.59|21120.59|21239.36|21119.36|10
1633717480000|2021-10-08 18:24:40|21238.89|21118.89|21241.28|21121.28|21241.4|21121.4|21238.83|21118.83|10
1633717490000|2021-10-08 18:24:50|21241.29|21121.29|21241.49|21121.49|21242.51|21122.51|21241.29|21121.29|10
1633717500000|2021-10-08 18:25:00|21241.33|21121.33|21240.53|21120.53|21242.28|21122.28|21240.53|21120.53|10
1633717510000|2021-10-08 18:25:10|21239.66|21119.66|21236.01|21116.01|21239.66|21119.66|21236.01|21116.01|10
1633717520000|2021-10-08 18:25:20|21235.58|21115.58|21232.79|21112.79|21235.64|21115.64|21231.5|21111.5|10
1633717530000|2021-10-08 18:25:30|21232.87|21112.87|21233.64|21113.64|21234.01|21114.01|21232.87|21112.87|10
1633717540000|2021-10-08 18:25:40|21234.26|21114.26|21235.66|21115.66|21235.66|21115.66|21234.26|21114.26|10
1633717550000|2021-10-08 18:25:50|21235.27|21115.27|21235|21115|21235.56|21115.56|21235|21115|9
1633717560000|2021-10-08 18:26:00|21234.99|21114.99|21235.37|21115.37|21236.2|21116.2|21234.99|21114.99|7
1633717570000|2021-10-08 18:26:10|21235.81|21115.81|21236.18|21116.18|21236.18|21116.18|21235.63|21115.63|10
1633717580000|2021-10-08 18:26:20|21236.09|21116.09|21235.49|21115.49|21236.09|21116.09|21235.49|21115.49|9
1633717590000|2021-10-08 18:26:30|21235.67|21115.67|21236.6|21116.6|21236.62|21116.62|21235.02|21115.02|8
1633717600000|2021-10-08 18:26:40|21236.47|21116.47|21236.66|21116.66|21237.27|21117.27|21236.42|21116.42|9
1633717610000|2021-10-08 18:26:50|21236.56|21116.56|21234.73|21114.73|21236.66|21116.66|21234.73|21114.73|10
1633717620000|2021-10-08 18:27:00|21234.5|21114.5|21233.59|21113.59|21234.54|21114.54|21233.51|21113.51|10
1633717630000|2021-10-08 18:27:10|21233.63|21113.63|21232.99|21112.99|21233.66|21113.66|21232.1|21112.1|8
1633717640000|2021-10-08 18:27:20|21233|21113|21233.92|21113.92|21233.99|21113.99|21233|21113|9
1633717650000|2021-10-08 18:27:30|21233.79|21113.79|21232.86|21112.86|21234.33|21114.33|21232.86|21112.86|10
1633717660000|2021-10-08 18:27:40|21232.82|21112.82|21232.42|21112.42|21233.64|21113.64|21232.15|21112.15|10
1633717670000|2021-10-08 18:27:50|21232.27|21112.27|21230.07|21110.07|21232.27|21112.27|21230.07|21110.07|8
1633717680000|2021-10-08 18:28:00|21229.85|21109.85|21228.19|21108.19|21229.85|21109.85|21228.19|21108.19|9
1633717690000|2021-10-08 18:28:10|21229.04|21109.04|21227.26|21107.26|21229.04|21109.04|21225.32|21105.32|10
1633717700000|2021-10-08 18:28:20|21227.09|21107.09|21223.36|21103.36|21227.09|21107.09|21223.36|21103.36|8
1633717710000|2021-10-08 18:28:30|21223.4|21103.4|21221.86|21101.86|21223.4|21103.4|21221.09|21101.09|10
1633717720000|2021-10-08 18:28:40|21221.98|21101.98|21224.65|21104.65|21224.83|21104.83|21221.76|21101.76|10
1633717730000|2021-10-08 18:28:50|21225.46|21105.46|21225.59|21105.59|21226.36|21106.36|21225.3|21105.3|10
1633717740000|2021-10-08 18:29:00|21226.28|21106.28|21224.87|21104.87|21226.3|21106.3|21224.87|21104.87|9
1633717750000|2021-10-08 18:29:10|21224.81|21104.81|21224.6|21104.6|21224.98|21104.98|21224.26|21104.26|10
1633717760000|2021-10-08 18:29:20|21224.66|21104.66|21224.52|21104.52|21225.24|21105.24|21224.43|21104.43|10
1633717770000|2021-10-08 18:29:30|21224.39|21104.39|21224.9|21104.9|21225.3|21105.3|21224.39|21104.39|9
1633717780000|2021-10-08 18:29:40|21224.8|21104.8|21224.53|21104.53|21226.21|21106.21|21224.53|21104.53|10
1633717790000|2021-10-08 18:29:50|21224.45|21104.45|21223.96|21103.96|21224.6|21104.6|21223.96|21103.96|7
1633717800000|2021-10-08 18:30:00|21223.82|21103.82|21223.14|21103.14|21224.35|21104.35|21222.79|21102.79|10
1633717810000|2021-10-08 18:30:10|21223.02|21103.02|21224.22|21104.22|21224.34|21104.34|21223.02|21103.02|9
1633717820000|2021-10-08 18:30:20|21224.74|21104.74|21225.69|21105.69|21226.21|21106.21|21224.74|21104.74|10
1633717830000|2021-10-08 18:30:30|21225.62|21105.62|21226.6|21106.6|21226.65|21106.65|21225.31|21105.31|9
1633717840000|2021-10-08 18:30:40|21226.44|21106.44|21227.94|21107.94|21228.1|21108.1|21226.04|21106.04|9
1633717850000|2021-10-08 18:30:50|21227.93|21107.93|21227.03|21107.03|21228.27|21108.27|21227.03|21107.03|7
1633717860000|2021-10-08 18:31:00|21227.01|21107.01|21225.93|21105.93|21227.23|21107.23|21225.93|21105.93|9
1633717870000|2021-10-08 18:31:10|21226.07|21106.07|21226.23|21106.23|21226.62|21106.62|21225.74|21105.74|10
1633717880000|2021-10-08 18:31:20|21225.91|21105.91|21225.53|21105.53|21225.91|21105.91|21224.9|21104.9|10
1633717890000|2021-10-08 18:31:30|21225.38|21105.38|21226.5|21106.5|21227.09|21107.09|21225.37|21105.37|10
1633717900000|2021-10-08 18:31:40|21226.99|21106.99|21233.23|21113.23|21233.23|21113.23|21226.99|21106.99|10
1633717910000|2021-10-08 18:31:50|21233.97|21113.97|21237.24|21117.24|21237.24|21117.24|21232.32|21112.32|10
1633717920000|2021-10-08 18:32:00|21237.01|21117.01|21238.45|21118.45|21239.06|21119.06|21237.01|21117.01|10
1633717930000|2021-10-08 18:32:10|21238.65|21118.65|21237.02|21117.02|21238.67|21118.67|21236.89|21116.89|10
1633717940000|2021-10-08 18:32:20|21237.28|21117.28|21239.56|21119.56|21239.56|21119.56|21237.2|21117.2|10
1633717950000|2021-10-08 18:32:30|21239.78|21119.78|21241.9|21121.9|21242.18|21122.18|21239.6|21119.6|10
1633717960000|2021-10-08 18:32:40|21242.05|21122.05|21243.38|21123.38|21244.08|21124.08|21242.05|21122.05|7
1633717970000|2021-10-08 18:32:50|21246.34|21126.34|21246.03|21126.03|21246.64|21126.64|21245.99|21125.99|7
1633717980000|2021-10-08 18:33:00|21246.58|21126.58|21248.58|21128.58|21248.58|21128.58|21246.58|21126.58|10
1633717990000|2021-10-08 18:33:10|21249.98|21129.98|21248.29|21128.29|21249.98|21129.98|21246.92|21126.92|10
1633718000000|2021-10-08 18:33:20|21248.67|21128.67|21250.2|21130.2|21250.2|21130.2|21248.67|21128.67|10
1633718010000|2021-10-08 18:33:30|21250.18|21130.18|21251.48|21131.48|21251.48|21131.48|21250.18|21130.18|10
1633718020000|2021-10-08 18:33:40|21251.21|21131.21|21252.19|21132.19|21252.5|21132.5|21251.21|21131.21|10
1633718030000|2021-10-08 18:33:50|21252.65|21132.65|21251.86|21131.86|21252.65|21132.65|21251.85|21131.85|9
1633718040000|2021-10-08 18:34:00|21251.73|21131.73|21250.91|21130.91|21252.27|21132.27|21250.6|21130.6|10
1633718050000|2021-10-08 18:34:10|21251.1|21131.1|21249|21129|21251.87|21131.87|21248.89|21128.89|10
1633718060000|2021-10-08 18:34:20|21249.08|21129.08|21248.58|21128.58|21249.08|21129.08|21247.73|21127.73|10
1633718070000|2021-10-08 18:34:30|21247.22|21127.22|21244.67|21124.67|21247.33|21127.33|21244.62|21124.62|10
1633718080000|2021-10-08 18:34:40|21245.01|21125.01|21244.48|21124.48|21245.07|21125.07|21243.69|21123.69|9
1633718090000|2021-10-08 18:34:50|21244|21124|21243.49|21123.49|21244|21124|21242.51|21122.51|9
1633718100000|2021-10-08 18:35:00|21243.82|21123.82|21245.42|21125.42|21246.08|21126.08|21243.76|21123.76|10
1633718110000|2021-10-08 18:35:10|21246.12|21126.12|21245.44|21125.44|21246.15|21126.15|21245.37|21125.37|9
1633718120000|2021-10-08 18:35:20|21245.42|21125.42|21245.72|21125.72|21245.74|21125.74|21244.82|21124.82|10
1633718130000|2021-10-08 18:35:30|21245.23|21125.23|21245.45|21125.45|21246.63|21126.63|21245.23|21125.23|10
1633718140000|2021-10-08 18:35:40|21245.22|21125.22|21245.11|21125.11|21245.97|21125.97|21244.86|21124.86|10
1633718150000|2021-10-08 18:35:50|21245.04|21125.04|21244.29|21124.29|21245.04|21125.04|21244.07|21124.07|9
1633718160000|2021-10-08 18:36:00|21244.65|21124.65|21245.52|21125.52|21246.34|21126.34|21244.65|21124.65|10
1633718170000|2021-10-08 18:36:10|21245.01|21125.01|21243.16|21123.16|21245.01|21125.01|21243.16|21123.16|9
1633718180000|2021-10-08 18:36:20|21243.02|21123.02|21243.1|21123.1|21243.17|21123.17|21242.74|21122.74|8
1633718190000|2021-10-08 18:36:30|21242.94|21122.94|21243.61|21123.61|21244.18|21124.18|21242.94|21122.94|10
1633718200000|2021-10-08 18:36:40|21244.42|21124.42|21245.22|21125.22|21245.36|21125.36|21244.24|21124.24|9
1633718210000|2021-10-08 18:36:50|21245.23|21125.23|21251.08|21131.08|21251.08|21131.08|21245.23|21125.23|9
1633718220000|2021-10-08 18:37:00|21251.34|21131.34|21254.26|21134.26|21254.26|21134.26|21251.34|21131.34|10
1633718230000|2021-10-08 18:37:10|21254.43|21134.43|21253.88|21133.88|21254.43|21134.43|21252.63|21132.63|10
1633718240000|2021-10-08 18:37:20|21253.66|21133.66|21256.81|21136.81|21256.86|21136.86|21253.66|21133.66|9
1633718250000|2021-10-08 18:37:30|21257.46|21137.46|21260.52|21140.52|21260.97|21140.97|21257.46|21137.46|10
1633718260000|2021-10-08 18:37:40|21260.84|21140.84|21263.81|21143.81|21265.2|21145.2|21260.84|21140.84|10
1633718270000|2021-10-08 18:37:50|21263.93|21143.93|21265.56|21145.56|21265.56|21145.56|21263.16|21143.16|10
1633718280000|2021-10-08 18:38:00|21265.55|21145.55|21264.61|21144.61|21265.55|21145.55|21264.42|21144.42|8
1633718290000|2021-10-08 18:38:10|21264.69|21144.69|21264.51|21144.51|21264.71|21144.71|21262.73|21142.73|10
1633718300000|2021-10-08 18:38:20|21264.19|21144.19|21264.59|21144.59|21264.95|21144.95|21263.92|21143.92|10
1633718310000|2021-10-08 18:38:30|21264.31|21144.31|21269.32|21149.32|21269.32|21149.32|21264.31|21144.31|9
1633718320000|2021-10-08 18:38:40|21271.01|21151.01|21275.76|21155.76|21276.29|21156.29|21270.71|21150.71|10
1633718330000|2021-10-08 18:38:50|21279.15|21159.15|21282.24|21162.24|21282.35|21162.35|21278.59|21158.59|10
1633718340000|2021-10-08 18:39:00|21281.97|21161.97|21278.17|21158.17|21281.97|21161.97|21278.17|21158.17|10
1633718350000|2021-10-08 18:39:10|21277.9|21157.9|21280.4|21160.4|21280.84|21160.84|21277.9|21157.9|9
1633718360000|2021-10-08 18:39:20|21280.11|21160.11|21280.63|21160.63|21280.63|21160.63|21279.87|21159.87|10
1633718370000|2021-10-08 18:39:30|21281.41|21161.41|21280.22|21160.22|21281.41|21161.41|21279.56|21159.56|10
1633718380000|2021-10-08 18:39:40|21280.83|21160.83|21278.2|21158.2|21280.85|21160.85|21277.92|21157.92|9
1633718390000|2021-10-08 18:39:50|21278.23|21158.23|21276.38|21156.38|21278.23|21158.23|21276.38|21156.38|10
1633718400000|2021-10-08 18:40:00|21275.11|21155.11|21275.5|21155.5|21275.68|21155.68|21273.83|21153.83|10
1633718410000|2021-10-08 18:40:10|21275.3|21155.3|21271.9|21151.9|21275.32|21155.32|21271.67|21151.67|10
1633718420000|2021-10-08 18:40:20|21271.77|21151.77|21271.78|21151.78|21271.92|21151.92|21271.29|21151.29|10
1633718430000|2021-10-08 18:40:30|21272.49|21152.49|21271.53|21151.53|21272.82|21152.82|21271.53|21151.53|9
1633718440000|2021-10-08 18:40:40|21271.67|21151.67|21272.07|21152.07|21272.14|21152.14|21271.38|21151.38|9
1633718450000|2021-10-08 18:40:50|21271.94|21151.94|21270.64|21150.64|21272.05|21152.05|21269.55|21149.55|9
1633718460000|2021-10-08 18:41:00|21270.52|21150.52|21269.77|21149.77|21271.15|21151.15|21269.77|21149.77|10
1633718470000|2021-10-08 18:41:10|21270.14|21150.14|21269.59|21149.59|21270.14|21150.14|21268.99|21148.99|9
1633718480000|2021-10-08 18:41:20|21269.97|21149.97|21269.14|21149.14|21271.34|21151.34|21269.14|21149.14|10
1633718490000|2021-10-08 18:41:30|21269.53|21149.53|21269.86|21149.86|21269.9|21149.9|21268.99|21148.99|10
1633718500000|2021-10-08 18:41:40|21269.79|21149.79|21269.02|21149.02|21270.36|21150.36|21268.92|21148.92|10
1633718510000|2021-10-08 18:41:50|21267.95|21147.95|21267.21|21147.21|21267.95|21147.95|21267.05|21147.05|10
1633718520000|2021-10-08 18:42:00|21267.17|21147.17|21265.55|21145.55|21267.41|21147.41|21265.42|21145.42|8
1633718530000|2021-10-08 18:42:10|21264.91|21144.91|21263.64|21143.64|21264.91|21144.91|21263.64|21143.64|8
1633718540000|2021-10-08 18:42:20|21263.78|21143.78|21258.87|21138.87|21263.78|21143.78|21258.87|21138.87|8
1633718550000|2021-10-08 18:42:30|21258.11|21138.11|21256.36|21136.36|21258.11|21138.11|21256.01|21136.01|9
1633718560000|2021-10-08 18:42:40|21253.47|21133.47|21253.4|21133.4|21254.06|21134.06|21253.4|21133.4|9
1633718570000|2021-10-08 18:42:50|21253.82|21133.82|21251.28|21131.28|21254.08|21134.08|21251.23|21131.23|10
1633718580000|2021-10-08 18:43:00|21251.4|21131.4|21255.54|21135.54|21255.75|21135.75|21251.4|21131.4|9
1633718590000|2021-10-08 18:43:10|21256.08|21136.08|21256.38|21136.38|21256.39|21136.39|21255.61|21135.61|10
1633718600000|2021-10-08 18:43:20|21256.48|21136.48|21256.4|21136.4|21257.4|21137.4|21256.23|21136.23|9
1633718610000|2021-10-08 18:43:30|21256.39|21136.39|21254.12|21134.12|21256.41|21136.41|21254.12|21134.12|10
1633718620000|2021-10-08 18:43:40|21253.99|21133.99|21251.7|21131.7|21253.99|21133.99|21250.62|21130.62|10
1633718630000|2021-10-08 18:43:50|21251.74|21131.74|21252.01|21132.01|21252.03|21132.03|21251.46|21131.46|9
1633718640000|2021-10-08 18:44:00|21251.47|21131.47|21252.38|21132.38|21252.38|21132.38|21251.47|21131.47|9
1633718650000|2021-10-08 18:44:10|21251.96|21131.96|21250.78|21130.78|21252.27|21132.27|21250.78|21130.78|10
1633718660000|2021-10-08 18:44:20|21250.89|21130.89|21250.89|21130.89|21250.89|21130.89|21250.19|21130.19|10
1633718670000|2021-10-08 18:44:30|21251.11|21131.11|21251.39|21131.39|21251.39|21131.39|21250.47|21130.47|9
1633718680000|2021-10-08 18:44:40|21251.41|21131.41|21251.1|21131.1|21251.41|21131.41|21250.97|21130.97|8
1633718690000|2021-10-08 18:44:50|21251.23|21131.23|21250.99|21130.99|21251.31|21131.31|21250.59|21130.59|10
1633718700000|2021-10-08 18:45:00|21250.27|21130.27|21250.75|21130.75|21250.83|21130.83|21250.19|21130.19|9
1633718710000|2021-10-08 18:45:10|21250.71|21130.71|21244.48|21124.48|21250.75|21130.75|21244.48|21124.48|10
1633718720000|2021-10-08 18:45:20|21243.51|21123.51|21241.61|21121.61|21243.51|21123.51|21241.1|21121.1|9
1633718730000|2021-10-08 18:45:30|21241.79|21121.79|21241.46|21121.46|21242.06|21122.06|21240.86|21120.86|9
1633718740000|2021-10-08 18:45:40|21241.63|21121.63|21239.91|21119.91|21241.65|21121.65|21239.91|21119.91|10
1633718750000|2021-10-08 18:45:50|21240.11|21120.11|21242.08|21122.08|21242.63|21122.63|21239.8|21119.8|10
1633718760000|2021-10-08 18:46:00|21242.42|21122.42|21240.95|21120.95|21242.42|21122.42|21240.48|21120.48|8
1633718770000|2021-10-08 18:46:10|21241.89|21121.89|21244.99|21124.99|21244.99|21124.99|21241.59|21121.59|9
1633718780000|2021-10-08 18:46:20|21246.67|21126.67|21249.34|21129.34|21249.6|21129.6|21246.67|21126.67|10
1633718790000|2021-10-08 18:46:30|21249.42|21129.42|21250.59|21130.59|21250.82|21130.82|21249.42|21129.42|10
1633718800000|2021-10-08 18:46:40|21250.7|21130.7|21250.49|21130.49|21251.83|21131.83|21250.49|21130.49|9
1633718810000|2021-10-08 18:46:50|21250.07|21130.07|21252.13|21132.13|21252.13|21132.13|21250.07|21130.07|10
1633718820000|2021-10-08 18:47:00|21253.29|21133.29|21255.29|21135.29|21255.29|21135.29|21253.29|21133.29|9
1633718830000|2021-10-08 18:47:10|21255.37|21135.37|21257.76|21137.76|21257.76|21137.76|21255.1|21135.1|9
1633718840000|2021-10-08 18:47:20|21258.2|21138.2|21257.16|21137.16|21258.26|21138.26|21257.16|21137.16|8
1633718850000|2021-10-08 18:47:30|21256.84|21136.84|21257.35|21137.35|21257.6|21137.6|21256.48|21136.48|8
1633718860000|2021-10-08 18:47:40|21257.33|21137.33|21257.82|21137.82|21258.65|21138.65|21257.33|21137.33|7
1633718870000|2021-10-08 18:47:50|21257.81|21137.81|21257.21|21137.21|21258.6|21138.6|21257.21|21137.21|10
1633718880000|2021-10-08 18:48:00|21257.93|21137.93|21256.51|21136.51|21257.93|21137.93|21256.51|21136.51|8
1633718890000|2021-10-08 18:48:10|21256.47|21136.47|21255.1|21135.1|21256.47|21136.47|21254.93|21134.93|9
1633718900000|2021-10-08 18:48:20|21255.29|21135.29|21256.34|21136.34|21256.34|21136.34|21255.01|21135.01|10
1633718910000|2021-10-08 18:48:30|21256.91|21136.91|21256.77|21136.77|21256.97|21136.97|21255.94|21135.94|10
1633718920000|2021-10-08 18:48:40|21256.85|21136.85|21262.17|21142.17|21262.17|21142.17|21256.37|21136.37|10
1633718930000|2021-10-08 18:48:50|21263.24|21143.24|21268.17|21148.17|21268.55|21148.55|21263.24|21143.24|10
1633718940000|2021-10-08 18:49:00|21269.32|21149.32|21269.79|21149.79|21270.31|21150.31|21269.25|21149.25|9
1633718950000|2021-10-08 18:49:10|21270.06|21150.06|21273.32|21153.32|21273.32|21153.32|21270.06|21150.06|9
1633718960000|2021-10-08 18:49:20|21273.3|21153.3|21273.63|21153.63|21273.76|21153.76|21273.1|21153.1|10
1633718970000|2021-10-08 18:49:30|21273.57|21153.57|21273.01|21153.01|21273.57|21153.57|21272.47|21152.47|9
1633718980000|2021-10-08 18:49:40|21272.33|21152.33|21271.16|21151.16|21272.5|21152.5|21271.14|21151.14|9
1633718990000|2021-10-08 18:49:50|21271.85|21151.85|21269.98|21149.98|21271.85|21151.85|21269.28|21149.28|10
1633719000000|2021-10-08 18:50:00|21270.02|21150.02|21267.31|21147.31|21270.02|21150.02|21266.95|21146.95|10
1633719010000|2021-10-08 18:50:10|21267.25|21147.25|21267.04|21147.04|21267.27|21147.27|21265.61|21145.61|10
1633719020000|2021-10-08 18:50:20|21266.98|21146.98|21267.74|21147.74|21267.78|21147.78|21266.84|21146.84|10
1633719030000|2021-10-08 18:50:30|21267.91|21147.91|21266.09|21146.09|21268.82|21148.82|21266.09|21146.09|10
1633719040000|2021-10-08 18:50:40|21265.4|21145.4|21265.17|21145.17|21265.56|21145.56|21264.61|21144.61|10
1633719050000|2021-10-08 18:50:50|21264|21144|21264.8|21144.8|21264.8|21144.8|21264|21144|9
1633719060000|2021-10-08 18:51:00|21264.83|21144.83|21264.4|21144.4|21264.83|21144.83|21264.4|21144.4|9
1633719070000|2021-10-08 18:51:10|21264.57|21144.57|21265.52|21145.52|21265.52|21145.52|21264.21|21144.21|10
1633719080000|2021-10-08 18:51:20|21265.38|21145.38|21265.86|21145.86|21265.88|21145.88|21265.38|21145.38|6
1633719090000|2021-10-08 18:51:30|21265.3|21145.3|21266.99|21146.99|21266.99|21146.99|21265.11|21145.11|10
1633719100000|2021-10-08 18:51:40|21266.88|21146.88|21265.82|21145.82|21267.08|21147.08|21265.82|21145.82|9
1633719110000|2021-10-08 18:51:50|21265.98|21145.98|21264.73|21144.73|21266.73|21146.73|21264.73|21144.73|10
1633719120000|2021-10-08 18:52:00|21264.93|21144.93|21265.14|21145.14|21265.32|21145.32|21264.9|21144.9|8
1633719130000|2021-10-08 18:52:10|21265.2|21145.2|21263.74|21143.74|21265.2|21145.2|21263.69|21143.69|9
1633719140000|2021-10-08 18:52:20|21263.75|21143.75|21262.67|21142.67|21263.88|21143.88|21262.49|21142.49|9
1633719150000|2021-10-08 18:52:30|21262.43|21142.43|21262.1|21142.1|21263.08|21143.08|21262.03|21142.03|10
1633719160000|2021-10-08 18:52:40|21262.38|21142.38|21262.52|21142.52|21263.49|21143.49|21262.38|21142.38|8
1633719170000|2021-10-08 18:52:50|21262.75|21142.75|21261.65|21141.65|21262.75|21142.75|21261.24|21141.24|10
1633719180000|2021-10-08 18:53:00|21261.37|21141.37|21260|21140|21261.37|21141.37|21259.91|21139.91|8
1633719190000|2021-10-08 18:53:10|21259.94|21139.94|21258.87|21138.87|21260|21140|21257.56|21137.56|10
1633719200000|2021-10-08 18:53:20|21258.58|21138.58|21261.3|21141.3|21261.55|21141.55|21258.58|21138.58|10
1633719210000|2021-10-08 18:53:30|21261.51|21141.51|21262.16|21142.16|21262.16|21142.16|21261.4|21141.4|10
1633719220000|2021-10-08 18:53:40|21262.28|21142.28|21261.72|21141.72|21263.61|21143.61|21261.72|21141.72|9
1633719230000|2021-10-08 18:53:50|21261.09|21141.09|21260.59|21140.59|21261.09|21141.09|21259.83|21139.83|10
1633719240000|2021-10-08 18:54:00|21259.91|21139.91|21260.07|21140.07|21260.48|21140.48|21259.59|21139.59|8
1633719250000|2021-10-08 18:54:10|21259.73|21139.73|21257.52|21137.52|21259.73|21139.73|21257.52|21137.52|9
1633719260000|2021-10-08 18:54:20|21257.55|21137.55|21256.7|21136.7|21257.55|21137.55|21256.69|21136.69|8
1633719270000|2021-10-08 18:54:30|21256.81|21136.81|21258.35|21138.35|21258.35|21138.35|21256.81|21136.81|8
1633719280000|2021-10-08 18:54:40|21258.23|21138.23|21255.84|21135.84|21258.23|21138.23|21255.58|21135.58|9
1633719290000|2021-10-08 18:54:50|21255.46|21135.46|21254.62|21134.62|21255.46|21135.46|21254.44|21134.44|8
1633719300000|2021-10-08 18:55:00|21253.73|21133.73|21246.02|21126.02|21254.44|21134.44|21246.02|21126.02|9
1633719310000|2021-10-08 18:55:10|21244.77|21124.77|21238.18|21118.18|21244.77|21124.77|21238.18|21118.18|10
1633719320000|2021-10-08 18:55:20|21236.9|21116.9|21236.84|21116.84|21237.25|21117.25|21235.28|21115.28|10
1633719330000|2021-10-08 18:55:30|21236.48|21116.48|21235.29|21115.29|21236.9|21116.9|21235.29|21115.29|10
1633719340000|2021-10-08 18:55:40|21235.82|21115.82|21234.31|21114.31|21235.82|21115.82|21233.8|21113.8|10
1633719350000|2021-10-08 18:55:50|21234.38|21114.38|21234.27|21114.27|21234.73|21114.73|21233.97|21113.97|10
1633719360000|2021-10-08 18:56:00|21234.25|21114.25|21230.89|21110.89|21234.25|21114.25|21230.89|21110.89|10
1633719370000|2021-10-08 18:56:10|21230.72|21110.72|21230.55|21110.55|21231.11|21111.11|21229.83|21109.83|10
1633719380000|2021-10-08 18:56:20|21231.38|21111.38|21235.06|21115.06|21235.53|21115.53|21231.38|21111.38|10
1633719390000|2021-10-08 18:56:30|21235.52|21115.52|21236.97|21116.97|21236.97|21116.97|21235.52|21115.52|9
1633719400000|2021-10-08 18:56:40|21236.46|21116.46|21239.75|21119.75|21239.75|21119.75|21236.46|21116.46|9
1633719410000|2021-10-08 18:56:50|21238.69|21118.69|21236.41|21116.41|21238.69|21118.69|21236.41|21116.41|10
1633719420000|2021-10-08 18:57:00|21236.4|21116.4|21238.73|21118.73|21238.73|21118.73|21236.4|21116.4|10
1633719430000|2021-10-08 18:57:10|21239.11|21119.11|21243.13|21123.13|21243.13|21123.13|21239.11|21119.11|10
1633719440000|2021-10-08 18:57:20|21243.16|21123.16|21245.85|21125.85|21246.33|21126.33|21243.16|21123.16|10
1633719450000|2021-10-08 18:57:30|21245.81|21125.81|21244.9|21124.9|21245.93|21125.93|21244.9|21124.9|9
1633719460000|2021-10-08 18:57:40|21244.82|21124.82|21244.63|21124.63|21244.82|21124.82|21243.65|21123.65|9
1633719470000|2021-10-08 18:57:50|21244.46|21124.46|21244.03|21124.03|21245.08|21125.08|21243.98|21123.98|10
1633719480000|2021-10-08 18:58:00|21243.82|21123.82|21242.31|21122.31|21243.82|21123.82|21242.31|21122.31|9
1633719490000|2021-10-08 18:58:10|21240.82|21120.82|21241.38|21121.38|21241.53|21121.53|21240.47|21120.47|9
1633719500000|2021-10-08 18:58:20|21240.73|21120.73|21240.24|21120.24|21240.96|21120.96|21240.24|21120.24|10
1633719510000|2021-10-08 18:58:30|21240.18|21120.18|21240.61|21120.61|21240.61|21120.61|21239.62|21119.62|10
1633719520000|2021-10-08 18:58:40|21240.56|21120.56|21240.45|21120.45|21240.6|21120.6|21239.43|21119.43|10
1633719530000|2021-10-08 18:58:50|21240.44|21120.44|21240.14|21120.14|21240.44|21120.44|21239.45|21119.45|8
1633719540000|2021-10-08 18:59:00|21240.15|21120.15|21239.23|21119.23|21240.43|21120.43|21238.78|21118.78|9
1633719550000|2021-10-08 18:59:10|21239.33|21119.33|21235.92|21115.92|21240.05|21120.05|21235.92|21115.92|10
1633719560000|2021-10-08 18:59:20|21235.72|21115.72|21235.07|21115.07|21236.18|21116.18|21235.07|21115.07|9
1633719570000|2021-10-08 18:59:30|21234.56|21114.56|21234.04|21114.04|21236.45|21116.45|21233.93|21113.93|9
1633719580000|2021-10-08 18:59:40|21234.23|21114.23|21233.35|21113.35|21234.23|21114.23|21233.17|21113.17|10
1633719590000|2021-10-08 18:59:50|21233.56|21113.56|21231.02|21111.02|21233.56|21113.56|21231.02|21111.02|10
1633719600000|2021-10-08 19:00:00|21230.65|21110.65|21230.34|21110.34|21231.62|21111.62|21230.25|21110.25|10
1633719610000|2021-10-08 19:00:10|21226.8|21106.8|21222.49|21102.49|21226.8|21106.8|21222.39|21102.39|10
1633719620000|2021-10-08 19:00:20|21222.64|21102.64|21223.76|21103.76|21223.83|21103.83|21222.22|21102.22|10
1633719630000|2021-10-08 19:00:30|21223.39|21103.39|21223.96|21103.96|21224.19|21104.19|21222.71|21102.71|10
1633719640000|2021-10-08 19:00:40|21223.43|21103.43|21224.6|21104.6|21224.96|21104.96|21223.43|21103.43|10
1633719650000|2021-10-08 19:00:50|21224.63|21104.63|21226.78|21106.78|21226.78|21106.78|21224.63|21104.63|7
1633719660000|2021-10-08 19:01:00|21226.94|21106.94|21228.5|21108.5|21228.57|21108.57|21226.26|21106.26|9
1633719670000|2021-10-08 19:01:10|21228.65|21108.65|21229.92|21109.92|21230.67|21110.67|21228.65|21108.65|10
1633719680000|2021-10-08 19:01:20|21230.46|21110.46|21232.58|21112.58|21232.6|21112.6|21230.39|21110.39|10
1633719690000|2021-10-08 19:01:30|21232.64|21112.64|21232.26|21112.26|21233.04|21113.04|21232.26|21112.26|9
1633719700000|2021-10-08 19:01:40|21232.09|21112.09|21233.59|21113.59|21233.59|21113.59|21231|21111|10
1633719710000|2021-10-08 19:01:50|21233.18|21113.18|21234.87|21114.87|21235.03|21115.03|21232.96|21112.96|10
1633719720000|2021-10-08 19:02:00|21234.99|21114.99|21235.69|21115.69|21235.89|21115.89|21234.99|21114.99|10
1633719730000|2021-10-08 19:02:10|21235.66|21115.66|21234.61|21114.61|21236.25|21116.25|21234.58|21114.58|8
1633719740000|2021-10-08 19:02:20|21234.91|21114.91|21234.01|21114.01|21235.31|21115.31|21233.87|21113.87|9
1633719750000|2021-10-08 19:02:30|21233.82|21113.82|21231.82|21111.82|21233.82|21113.82|21231.39|21111.39|9
1633719760000|2021-10-08 19:02:40|21232.4|21112.4|21228.66|21108.66|21232.42|21112.42|21228.35|21108.35|10
1633719770000|2021-10-08 19:02:50|21229.67|21109.67|21227.7|21107.7|21229.67|21109.67|21226.77|21106.77|10
1633719780000|2021-10-08 19:03:00|21227.57|21107.57|21227.54|21107.54|21227.96|21107.96|21226.91|21106.91|9
1633719790000|2021-10-08 19:03:10|21227.58|21107.58|21229.96|21109.96|21229.96|21109.96|21227.58|21107.58|8
1633719800000|2021-10-08 19:03:20|21229.89|21109.89|21229.56|21109.56|21230.15|21110.15|21229.1|21109.1|9
1633719810000|2021-10-08 19:03:30|21229.67|21109.67|21229.65|21109.65|21229.67|21109.67|21229.01|21109.01|9
1633719820000|2021-10-08 19:03:40|21229.43|21109.43|21229.43|21109.43|21229.63|21109.63|21229.28|21109.28|8
1633719830000|2021-10-08 19:03:50|21229.48|21109.48|21228.77|21108.77|21229.48|21109.48|21228.76|21108.76|7
1633719840000|2021-10-08 19:04:00|21228.83|21108.83|21233.86|21113.86|21233.86|21113.86|21227.88|21107.88|9
1633719850000|2021-10-08 19:04:10|21234.17|21114.17|21234.35|21114.35|21234.76|21114.76|21233.48|21113.48|9
1633719860000|2021-10-08 19:04:20|21234.24|21114.24|21235.9|21115.9|21236.45|21116.45|21234.24|21114.24|9
1633719870000|2021-10-08 19:04:30|21235.68|21115.68|21236.72|21116.72|21236.72|21116.72|21235.57|21115.57|10
1633719880000|2021-10-08 19:04:40|21236.81|21116.81|21239.01|21119.01|21239.01|21119.01|21236.81|21116.81|9
1633719890000|2021-10-08 19:04:50|21239.07|21119.07|21240.23|21120.23|21240.55|21120.55|21239.03|21119.03|10
1633719900000|2021-10-08 19:05:00|21239.95|21119.95|21242.29|21122.29|21242.29|21122.29|21239.95|21119.95|9
1633719910000|2021-10-08 19:05:10|21242.62|21122.62|21244.46|21124.46|21244.46|21124.46|21242.16|21122.16|10
1633719920000|2021-10-08 19:05:20|21244.42|21124.42|21246.22|21126.22|21247.85|21127.85|21244.42|21124.42|10
1633719930000|2021-10-08 19:05:30|21246.39|21126.39|21246.83|21126.83|21246.83|21126.83|21246.25|21126.25|9
1633719940000|2021-10-08 19:05:40|21246.81|21126.81|21248.03|21128.03|21248.03|21128.03|21246.6|21126.6|6
1633719950000|2021-10-08 19:05:50|21247.73|21127.73|21247.67|21127.67|21247.73|21127.73|21246.83|21126.83|8
1633719960000|2021-10-08 19:06:00|21247.69|21127.69|21247.58|21127.58|21247.9|21127.9|21246.71|21126.71|10
1633719970000|2021-10-08 19:06:10|21247.41|21127.41|21246.76|21126.76|21247.41|21127.41|21246.75|21126.75|9
1633719980000|2021-10-08 19:06:20|21247.03|21127.03|21244.58|21124.58|21247.03|21127.03|21244.58|21124.58|10
1633719990000|2021-10-08 19:06:30|21243.81|21123.81|21246.62|21126.62|21246.62|21126.62|21243.63|21123.63|10
1633720000000|2021-10-08 19:06:40|21247.41|21127.41|21255.18|21135.18|21255.66|21135.66|21247.41|21127.41|10
1633720010000|2021-10-08 19:06:50|21255.34|21135.34|21258.45|21138.45|21258.54|21138.54|21255.34|21135.34|10
1633720020000|2021-10-08 19:07:00|21257.99|21137.99|21258.01|21138.01|21258.24|21138.24|21257.35|21137.35|10
1633720030000|2021-10-08 19:07:10|21258.8|21138.8|21259.8|21139.8|21260.02|21140.02|21258.8|21138.8|10
1633720040000|2021-10-08 19:07:20|21259.76|21139.76|21261.1|21141.1|21261.1|21141.1|21259.73|21139.73|10
1633720050000|2021-10-08 19:07:30|21263.44|21143.44|21263.77|21143.77|21265|21145|21263.36|21143.36|10
1633720060000|2021-10-08 19:07:40|21264.05|21144.05|21265.89|21145.89|21265.97|21145.97|21264.05|21144.05|10
1633720070000|2021-10-08 19:07:50|21266.1|21146.1|21264.89|21144.89|21266.23|21146.23|21264.89|21144.89|10
1633720080000|2021-10-08 19:08:00|21265.19|21145.19|21272.28|21152.28|21272.28|21152.28|21265.19|21145.19|10
1633720090000|2021-10-08 19:08:10|21270.36|21150.36|21269.26|21149.26|21270.36|21150.36|21269.26|21149.26|10
1633720100000|2021-10-08 19:08:20|21269.03|21149.03|21268.43|21148.43|21269.92|21149.92|21268.43|21148.43|9
1633720110000|2021-10-08 19:08:30|21268.34|21148.34|21269.14|21149.14|21269.32|21149.32|21267.78|21147.78|10
1633720120000|2021-10-08 19:08:40|21269.18|21149.18|21267.22|21147.22|21269.18|21149.18|21267.11|21147.11|10
1633720130000|2021-10-08 19:08:50|21266.73|21146.73|21266.22|21146.22|21266.73|21146.73|21265.96|21145.96|9
1633720140000|2021-10-08 19:09:00|21266.11|21146.11|21264.43|21144.43|21266.2|21146.2|21264.43|21144.43|10
1633720150000|2021-10-08 19:09:10|21264.36|21144.36|21264.81|21144.81|21265.17|21145.17|21263.98|21143.98|7
1633720160000|2021-10-08 19:09:20|21264.88|21144.88|21263.9|21143.9|21265.28|21145.28|21263.89|21143.89|10
1633720170000|2021-10-08 19:09:30|21263.89|21143.89|21264.64|21144.64|21264.82|21144.82|21263.26|21143.26|10
1633720180000|2021-10-08 19:09:40|21265.08|21145.08|21266.28|21146.28|21266.28|21146.28|21264.73|21144.73|9
1633720190000|2021-10-08 19:09:50|21266.34|21146.34|21264.92|21144.92|21266.34|21146.34|21264.66|21144.66|10
1633720200000|2021-10-08 19:10:00|21264.65|21144.65|21264.16|21144.16|21265.02|21145.02|21263.93|21143.93|10
1633720210000|2021-10-08 19:10:10|21264.27|21144.27|21263.49|21143.49|21264.72|21144.72|21263.17|21143.17|9
1633720220000|2021-10-08 19:10:20|21263.63|21143.63|21263.22|21143.22|21264.69|21144.69|21262.95|21142.95|9
1633720230000|2021-10-08 19:10:30|21263.24|21143.24|21263.73|21143.73|21263.74|21143.74|21263.24|21143.24|6
1633720240000|2021-10-08 19:10:40|21263.43|21143.43|21262.5|21142.5|21263.48|21143.48|21262.5|21142.5|10
1633720250000|2021-10-08 19:10:50|21260.63|21140.63|21259.64|21139.64|21260.79|21140.79|21259.18|21139.18|10
1633720260000|2021-10-08 19:11:00|21259.57|21139.57|21258.3|21138.3|21259.57|21139.57|21257.38|21137.38|10
1633720270000|2021-10-08 19:11:10|21258.18|21138.18|21261.32|21141.32|21261.68|21141.68|21258.18|21138.18|10
1633720280000|2021-10-08 19:11:20|21261.42|21141.42|21262.06|21142.06|21262.06|21142.06|21261.14|21141.14|10
1633720290000|2021-10-08 19:11:30|21262.24|21142.24|21263.78|21143.78|21263.81|21143.81|21262.24|21142.24|8
1633720300000|2021-10-08 19:11:40|21264.07|21144.07|21266.94|21146.94|21267.15|21147.15|21264.07|21144.07|10
1633720310000|2021-10-08 19:11:50|21267.61|21147.61|21269.67|21149.67|21269.74|21149.74|21267.61|21147.61|10
1633720320000|2021-10-08 19:12:00|21269.72|21149.72|21269.75|21149.75|21270.17|21150.17|21269.72|21149.72|9
1633720330000|2021-10-08 19:12:10|21269.99|21149.99|21268.9|21148.9|21270.6|21150.6|21268.83|21148.83|9
1633720340000|2021-10-08 19:12:20|21269.25|21149.25|21268.14|21148.14|21269.32|21149.32|21268.13|21148.13|10
1633720350000|2021-10-08 19:12:30|21268.36|21148.36|21265.24|21145.24|21268.93|21148.93|21265.24|21145.24|10
1633720360000|2021-10-08 19:12:40|21265.62|21145.62|21263.64|21143.64|21266.18|21146.18|21263.64|21143.64|10
1633720370000|2021-10-08 19:12:50|21264.05|21144.05|21260.79|21140.79|21264.15|21144.15|21260.79|21140.79|10
1633720380000|2021-10-08 19:13:00|21260.85|21140.85|21258.87|21138.87|21260.85|21140.85|21258.87|21138.87|10
1633720390000|2021-10-08 19:13:10|21258.31|21138.31|21254.9|21134.9|21258.53|21138.53|21254.9|21134.9|10
1633720400000|2021-10-08 19:13:20|21254.47|21134.47|21250.38|21130.38|21254.47|21134.47|21250.18|21130.18|9
1633720410000|2021-10-08 19:13:30|21250.14|21130.14|21249.4|21129.4|21250.14|21130.14|21249.07|21129.07|10
1633720420000|2021-10-08 19:13:40|21248.82|21128.82|21248.35|21128.35|21248.89|21128.89|21247.46|21127.46|10
1633720430000|2021-10-08 19:13:50|21247.93|21127.93|21244.83|21124.83|21247.93|21127.93|21244.83|21124.83|10
1633720440000|2021-10-08 19:14:00|21245.47|21125.47|21243.91|21123.91|21245.47|21125.47|21243.83|21123.83|9
1633720450000|2021-10-08 19:14:10|21243.99|21123.99|21243.57|21123.57|21244.18|21124.18|21243.31|21123.31|10
1633720460000|2021-10-08 19:14:20|21244.14|21124.14|21244.69|21124.69|21244.69|21124.69|21244.14|21124.14|10
1633720470000|2021-10-08 19:14:30|21244.68|21124.68|21240.17|21120.17|21245.08|21125.08|21240.17|21120.17|10
1633720480000|2021-10-08 19:14:40|21240.15|21120.15|21237.62|21117.62|21240.15|21120.15|21237.62|21117.62|10
1633720490000|2021-10-08 19:14:50|21237.55|21117.55|21236.56|21116.56|21237.55|21117.55|21236.27|21116.27|10
1633720500000|2021-10-08 19:15:00|21236.98|21116.98|21238.83|21118.83|21238.83|21118.83|21236.98|21116.98|10
1633720510000|2021-10-08 19:15:10|21239.05|21119.05|21237.95|21117.95|21239.27|21119.27|21237.95|21117.95|10
1633720520000|2021-10-08 19:15:20|21237.97|21117.97|21235.66|21115.66|21237.97|21117.97|21235.66|21115.66|10
1633720530000|2021-10-08 19:15:30|21235.51|21115.51|21238.36|21118.36|21238.36|21118.36|21235.51|21115.51|10
1633720540000|2021-10-08 19:15:40|21238.51|21118.51|21240.01|21120.01|21240.01|21120.01|21238.51|21118.51|10
1633720550000|2021-10-08 19:15:50|21240.03|21120.03|21240.04|21120.04|21240.08|21120.08|21238.85|21118.85|10
1633720560000|2021-10-08 19:16:00|21240.5|21120.5|21240.43|21120.43|21241.06|21121.06|21239.78|21119.78|10
1633720570000|2021-10-08 19:16:10|21240.35|21120.35|21241.57|21121.57|21241.57|21121.57|21240.15|21120.15|10
1633720580000|2021-10-08 19:16:20|21241.22|21121.22|21243.01|21123.01|21243.16|21123.16|21241.22|21121.22|9
1633720590000|2021-10-08 19:16:30|21243.7|21123.7|21245.05|21125.05|21245.15|21125.15|21243.1|21123.1|10
1633720600000|2021-10-08 19:16:40|21245.19|21125.19|21247.1|21127.1|21247.31|21127.31|21244.75|21124.75|10
1633720610000|2021-10-08 19:16:50|21247.25|21127.25|21251.61|21131.61|21251.61|21131.61|21247.24|21127.24|10
1633720620000|2021-10-08 19:17:00|21252.36|21132.36|21250.51|21130.51|21252.36|21132.36|21250.51|21130.51|9
1633720630000|2021-10-08 19:17:10|21254.93|21134.93|21254.76|21134.76|21255.04|21135.04|21253.91|21133.91|9
1633720640000|2021-10-08 19:17:20|21254.82|21134.82|21251.15|21131.15|21254.82|21134.82|21251.15|21131.15|9
1633720650000|2021-10-08 19:17:30|21251.07|21131.07|21248.48|21128.48|21251.07|21131.07|21248.48|21128.48|10
1633720660000|2021-10-08 19:17:40|21248.35|21128.35|21246.82|21126.82|21248.48|21128.48|21246.82|21126.82|10
1633720670000|2021-10-08 19:17:50|21246.57|21126.57|21244.51|21124.51|21246.57|21126.57|21244.51|21124.51|9
1633720680000|2021-10-08 19:18:00|21245.13|21125.13|21244.57|21124.57|21245.29|21125.29|21243.58|21123.58|10
1633720690000|2021-10-08 19:18:10|21244.43|21124.43|21242.29|21122.29|21244.43|21124.43|21241.82|21121.82|10
1633720700000|2021-10-08 19:18:20|21241.9|21121.9|21240.51|21120.51|21242.07|21122.07|21240.1|21120.1|10
1633720710000|2021-10-08 19:18:30|21240.7|21120.7|21239.31|21119.31|21240.7|21120.7|21239.08|21119.08|9
1633720720000|2021-10-08 19:18:40|21239.53|21119.53|21240.47|21120.47|21240.82|21120.82|21239.46|21119.46|10
1633720730000|2021-10-08 19:18:50|21240.96|21120.96|21240.02|21120.02|21240.96|21120.96|21239.83|21119.83|10
1633720740000|2021-10-08 19:19:00|21239.82|21119.82|21240.2|21120.2|21240.94|21120.94|21239.82|21119.82|10
1633720750000|2021-10-08 19:19:10|21240.8|21120.8|21240.85|21120.85|21241.26|21121.26|21240.42|21120.42|10
1633720760000|2021-10-08 19:19:20|21240.79|21120.79|21240.9|21120.9|21241.12|21121.12|21239.51|21119.51|10
1633720770000|2021-10-08 19:19:30|21240.94|21120.94|21240.74|21120.74|21241.04|21121.04|21239.74|21119.74|10
1633720780000|2021-10-08 19:19:40|21240.49|21120.49|21240.29|21120.29|21240.63|21120.63|21239.61|21119.61|9
1633720790000|2021-10-08 19:19:50|21240.25|21120.25|21240.85|21120.85|21240.96|21120.96|21239.89|21119.89|10
1633720800000|2021-10-08 19:20:00|21240.8|21120.8|21242.48|21122.48|21242.48|21122.48|21240.8|21120.8|10
1633720810000|2021-10-08 19:20:10|21242.13|21122.13|21241.88|21121.88|21243.09|21123.09|21241.88|21121.88|10
1633720820000|2021-10-08 19:20:20|21242.19|21122.19|21243.65|21123.65|21244.19|21124.19|21242.19|21122.19|10
1633720830000|2021-10-08 19:20:30|21243.78|21123.78|21244.56|21124.56|21244.69|21124.69|21243.78|21123.78|10
1633720840000|2021-10-08 19:20:40|21244.65|21124.65|21250.23|21130.23|21250.23|21130.23|21244.65|21124.65|10
1633720850000|2021-10-08 19:20:50|21248.95|21128.95|21249.27|21129.27|21249.48|21129.48|21248.39|21128.39|10
1633720860000|2021-10-08 19:21:00|21249|21129|21251.4|21131.4|21251.4|21131.4|21248.89|21128.89|10
1633720870000|2021-10-08 19:21:10|21251.26|21131.26|21252.52|21132.52|21252.52|21132.52|21251.02|21131.02|10
1633720880000|2021-10-08 19:21:20|21252.49|21132.49|21251.93|21131.93|21252.49|21132.49|21251.5|21131.5|9
1633720890000|2021-10-08 19:21:30|21252.61|21132.61|21251.39|21131.39|21252.61|21132.61|21250.7|21130.7|9
1633720900000|2021-10-08 19:21:40|21252.44|21132.44|21252.98|21132.98|21253.01|21133.01|21251.07|21131.07|10
1633720910000|2021-10-08 19:21:50|21252.97|21132.97|21254.95|21134.95|21254.95|21134.95|21252.97|21132.97|9
1633720920000|2021-10-08 19:22:00|21255.06|21135.06|21256.5|21136.5|21256.58|21136.58|21254.66|21134.66|9
1633720930000|2021-10-08 19:22:10|21256.53|21136.53|21256.7|21136.7|21256.71|21136.71|21256.5|21136.5|9
1633720940000|2021-10-08 19:22:20|21256.66|21136.66|21256.42|21136.42|21258.49|21138.49|21256.42|21136.42|10
1633720950000|2021-10-08 19:22:30|21256.25|21136.25|21247.75|21127.75|21256.25|21136.25|21247.75|21127.75|10
1633720960000|2021-10-08 19:22:40|21246.2|21126.2|21244.26|21124.26|21246.62|21126.62|21244.24|21124.24|10
1633720970000|2021-10-08 19:22:50|21244.5|21124.5|21243.34|21123.34|21244.65|21124.65|21242.68|21122.68|10
1633720980000|2021-10-08 19:23:00|21243.54|21123.54|21247.22|21127.22|21247.22|21127.22|21243.54|21123.54|10
1633720990000|2021-10-08 19:23:10|21247.3|21127.3|21248.8|21128.8|21248.8|21128.8|21247.18|21127.18|10
1633721000000|2021-10-08 19:23:20|21248.66|21128.66|21249.15|21129.15|21249.46|21129.46|21248.52|21128.52|9
1633721010000|2021-10-08 19:23:30|21249.53|21129.53|21251.57|21131.57|21251.57|21131.57|21249.53|21129.53|10
1633721020000|2021-10-08 19:23:40|21251.31|21131.31|21253.2|21133.2|21253.2|21133.2|21251.31|21131.31|10
1633721030000|2021-10-08 19:23:50|21253.31|21133.31|21254.41|21134.41|21254.41|21134.41|21252.96|21132.96|9
1633721040000|2021-10-08 19:24:00|21254.45|21134.45|21255.22|21135.22|21256.81|21136.81|21254.45|21134.45|8
1633721050000|2021-10-08 19:24:10|21254.98|21134.98|21253.09|21133.09|21254.98|21134.98|21252.92|21132.92|10
1633721060000|2021-10-08 19:24:20|21253.16|21133.16|21251.65|21131.65|21253.16|21133.16|21251.53|21131.53|9
1633721070000|2021-10-08 19:24:30|21251.55|21131.55|21250.23|21130.23|21252.35|21132.35|21250.23|21130.23|9
1633721080000|2021-10-08 19:24:40|21249.93|21129.93|21244.37|21124.37|21250.13|21130.13|21244.37|21124.37|8
1633721090000|2021-10-08 19:24:50|21243.11|21123.11|21243.24|21123.24|21243.72|21123.72|21243.09|21123.09|10
1633721100000|2021-10-08 19:25:00|21243.78|21123.78|21242.61|21122.61|21244.21|21124.21|21242.61|21122.61|9
1633721110000|2021-10-08 19:25:10|21243.35|21123.35|21240.6|21120.6|21243.36|21123.36|21240.6|21120.6|10
1633721120000|2021-10-08 19:25:20|21240.52|21120.52|21238.23|21118.23|21240.52|21120.52|21238.23|21118.23|9
1633721130000|2021-10-08 19:25:30|21239.11|21119.11|21239.59|21119.59|21239.86|21119.86|21239.11|21119.11|10
1633721140000|2021-10-08 19:25:40|21239.32|21119.32|21239.67|21119.67|21239.67|21119.67|21238.59|21118.59|10
1633721150000|2021-10-08 19:25:50|21239.52|21119.52|21235.5|21115.5|21239.52|21119.52|21235.5|21115.5|10
1633721160000|2021-10-08 19:26:00|21235.7|21115.7|21235.87|21115.87|21236.27|21116.27|21235.69|21115.69|10
1633721170000|2021-10-08 19:26:10|21237.01|21117.01|21236.97|21116.97|21238.7|21118.7|21236.67|21116.67|10
1633721180000|2021-10-08 19:26:20|21237.34|21117.34|21238.56|21118.56|21239|21119|21237.27|21117.27|9
1633721190000|2021-10-08 19:26:30|21239.17|21119.17|21239.1|21119.1|21239.67|21119.67|21239.1|21119.1|9
1633721200000|2021-10-08 19:26:40|21238.82|21118.82|21238.53|21118.53|21238.84|21118.84|21238.53|21118.53|7
1633721210000|2021-10-08 19:26:50|21238.28|21118.28|21241.2|21121.2|21241.29|21121.29|21237.47|21117.47|10
1633721220000|2021-10-08 19:27:00|21241.25|21121.25|21240.83|21120.83|21241.27|21121.27|21240.69|21120.69|10
1633721230000|2021-10-08 19:27:10|21239.91|21119.91|21241.22|21121.22|21241.39|21121.39|21239.91|21119.91|10
1633721240000|2021-10-08 19:27:20|21241.1|21121.1|21244.88|21124.88|21244.88|21124.88|21241.1|21121.1|10
1633721250000|2021-10-08 19:27:30|21245.39|21125.39|21245.67|21125.67|21246.12|21126.12|21245.39|21125.39|9
1633721260000|2021-10-08 19:27:40|21244.93|21124.93|21246.16|21126.16|21246.16|21126.16|21244.87|21124.87|8
1633721270000|2021-10-08 19:27:50|21246.85|21126.85|21246.12|21126.12|21247.22|21127.22|21246.12|21126.12|10
1633721280000|2021-10-08 19:28:00|21245.45|21125.45|21249.78|21129.78|21249.78|21129.78|21245.25|21125.25|10
1633721290000|2021-10-08 19:28:10|21249.39|21129.39|21247.83|21127.83|21249.68|21129.68|21247.83|21127.83|9
1633721300000|2021-10-08 19:28:20|21248.06|21128.06|21248.88|21128.88|21249.09|21129.09|21247.72|21127.72|10
1633721310000|2021-10-08 19:28:30|21249.4|21129.4|21251.41|21131.41|21251.42|21131.42|21249.4|21129.4|10
1633721320000|2021-10-08 19:28:40|21251.11|21131.11|21252.09|21132.09|21252.93|21132.93|21251.08|21131.08|10
1633721330000|2021-10-08 19:28:50|21252.07|21132.07|21252.47|21132.47|21252.57|21132.57|21252|21132|8
1633721340000|2021-10-08 19:29:00|21252.3|21132.3|21251.92|21131.92|21252.67|21132.67|21251.57|21131.57|10
1633721350000|2021-10-08 19:29:10|21251.84|21131.84|21248.85|21128.85|21252.48|21132.48|21248.85|21128.85|8
1633721360000|2021-10-08 19:29:20|21248.49|21128.49|21245.3|21125.3|21248.49|21128.49|21245.3|21125.3|8
1633721370000|2021-10-08 19:29:30|21245.26|21125.26|21244|21124|21245.28|21125.28|21244|21124|10
1633721380000|2021-10-08 19:29:40|21243.33|21123.33|21241.85|21121.85|21244.35|21124.35|21241.81|21121.81|10
1633721390000|2021-10-08 19:29:50|21241.78|21121.78|21240.3|21120.3|21242.28|21122.28|21239.65|21119.65|10
1633721400000|2021-10-08 19:30:00|21240.67|21120.67|21239.8|21119.8|21240.67|21120.67|21239.48|21119.48|10
1633721410000|2021-10-08 19:30:10|21239.7|21119.7|21238.59|21118.59|21239.7|21119.7|21237.95|21117.95|10
1633721420000|2021-10-08 19:30:20|21238.42|21118.42|21237.26|21117.26|21238.42|21118.42|21237.22|21117.22|10
1633721430000|2021-10-08 19:30:30|21237.86|21117.86|21236.09|21116.09|21237.86|21117.86|21235.91|21115.91|9
1633721440000|2021-10-08 19:30:40|21235.96|21115.96|21236.79|21116.79|21236.83|21116.83|21235.9|21115.9|10
1633721450000|2021-10-08 19:30:50|21237.51|21117.51|21237.37|21117.37|21237.51|21117.51|21236.34|21116.34|10
1633721460000|2021-10-08 19:31:00|21237.38|21117.38|21237.53|21117.53|21237.67|21117.67|21236.56|21116.56|9
1633721470000|2021-10-08 19:31:10|21236.91|21116.91|21238.39|21118.39|21238.68|21118.68|21236.91|21116.91|9
1633721480000|2021-10-08 19:31:20|21238.23|21118.23|21244.34|21124.34|21244.34|21124.34|21238.23|21118.23|10
1633721490000|2021-10-08 19:31:30|21245.18|21125.18|21249.08|21129.08|21249.17|21129.17|21245.18|21125.18|10
1633721500000|2021-10-08 19:31:40|21249.2|21129.2|21252.9|21132.9|21252.9|21132.9|21249.2|21129.2|10
1633721510000|2021-10-08 19:31:50|21252.75|21132.75|21254.16|21134.16|21254.16|21134.16|21252.22|21132.22|10
1633721520000|2021-10-08 19:32:00|21253.68|21133.68|21260.12|21140.12|21260.12|21140.12|21253.68|21133.68|10
1633721530000|2021-10-08 19:32:10|21260.19|21140.19|21259.02|21139.02|21260.19|21140.19|21258.52|21138.52|10
1633721540000|2021-10-08 19:32:20|21259.64|21139.64|21259.53|21139.53|21259.64|21139.64|21258.95|21138.95|10
1633721550000|2021-10-08 19:32:30|21259.34|21139.34|21258.61|21138.61|21260.01|21140.01|21258.61|21138.61|10
1633721560000|2021-10-08 19:32:40|21258.23|21138.23|21258.68|21138.68|21259|21139|21258.23|21138.23|10
1633721570000|2021-10-08 19:32:50|21258.46|21138.46|21257.34|21137.34|21258.46|21138.46|21257.34|21137.34|10
1633721580000|2021-10-08 19:33:00|21257.36|21137.36|21256.44|21136.44|21257.36|21137.36|21255.16|21135.16|10
1633721590000|2021-10-08 19:33:10|21256.47|21136.47|21257.93|21137.93|21257.93|21137.93|21256.3|21136.3|10
1633721600000|2021-10-08 19:33:20|21257.84|21137.84|21258.83|21138.83|21258.83|21138.83|21257.55|21137.55|10
1633721610000|2021-10-08 19:33:30|21258.89|21138.89|21260.18|21140.18|21260.45|21140.45|21258.89|21138.89|10
1633721620000|2021-10-08 19:33:40|21260.23|21140.23|21262.97|21142.97|21262.97|21142.97|21260.23|21140.23|10
1633721630000|2021-10-08 19:33:50|21262.76|21142.76|21264.2|21144.2|21264.2|21144.2|21262.76|21142.76|10
1633721640000|2021-10-08 19:34:00|21263.65|21143.65|21265.94|21145.94|21265.94|21145.94|21263.65|21143.65|8
1633721650000|2021-10-08 19:34:10|21266.24|21146.24|21268.63|21148.63|21268.63|21148.63|21264.93|21144.93|10
1633721660000|2021-10-08 19:34:20|21268.47|21148.47|21268.28|21148.28|21269.77|21149.77|21268.28|21148.28|10
1633721670000|2021-10-08 19:34:30|21268.49|21148.49|21268.01|21148.01|21269.56|21149.56|21267.54|21147.54|10
1633721680000|2021-10-08 19:34:40|21267.62|21147.62|21266.32|21146.32|21267.75|21147.75|21265.28|21145.28|10
1633721690000|2021-10-08 19:34:50|21266.29|21146.29|21269.48|21149.48|21270.13|21150.13|21266|21146|9
1633721700000|2021-10-08 19:35:00|21269.49|21149.49|21270.03|21150.03|21270.03|21150.03|21268.63|21148.63|10
1633721710000|2021-10-08 19:35:10|21270.18|21150.18|21271.6|21151.6|21271.61|21151.61|21270.11|21150.11|9
1633721720000|2021-10-08 19:35:20|21271.3|21151.3|21273.07|21153.07|21273.07|21153.07|21270.84|21150.84|10
1633721730000|2021-10-08 19:35:30|21273.56|21153.56|21273.84|21153.84|21274.72|21154.72|21272.46|21152.46|10
1633721740000|2021-10-08 19:35:40|21273.39|21153.39|21272.35|21152.35|21274.21|21154.21|21272.35|21152.35|10
1633721750000|2021-10-08 19:35:50|21272.11|21152.11|21271.74|21151.74|21272.11|21152.11|21271.16|21151.16|10
1633721760000|2021-10-08 19:36:00|21271.84|21151.84|21269.75|21149.75|21272.25|21152.25|21269.62|21149.62|10
1633721770000|2021-10-08 19:36:10|21269.4|21149.4|21266.85|21146.85|21269.4|21149.4|21266.85|21146.85|10
1633721780000|2021-10-08 19:36:20|21266.17|21146.17|21261.07|21141.07|21266.17|21146.17|21261.07|21141.07|10
1633721790000|2021-10-08 19:36:30|21259.88|21139.88|21258.51|21138.51|21259.88|21139.88|21257.77|21137.77|10
1633721800000|2021-10-08 19:36:40|21258.6|21138.6|21256.77|21136.77|21258.6|21138.6|21256.16|21136.16|9
1633721810000|2021-10-08 19:36:50|21256.33|21136.33|21254.99|21134.99|21256.33|21136.33|21254.99|21134.99|10
1633721820000|2021-10-08 19:37:00|21254.71|21134.71|21256.31|21136.31|21256.59|21136.59|21254.71|21134.71|10
1633721830000|2021-10-08 19:37:10|21256.15|21136.15|21250.62|21130.62|21256.15|21136.15|21250.62|21130.62|10
1633721840000|2021-10-08 19:37:20|21250.75|21130.75|21248.92|21128.92|21250.75|21130.75|21248.92|21128.92|9
1633721850000|2021-10-08 19:37:30|21248.73|21128.73|21245.22|21125.22|21248.73|21128.73|21244.67|21124.67|10
1633721860000|2021-10-08 19:37:40|21244.78|21124.78|21242.01|21122.01|21244.78|21124.78|21242.01|21122.01|10
1633721870000|2021-10-08 19:37:50|21242.06|21122.06|21237.69|21117.69|21242.44|21122.44|21237.69|21117.69|10
1633721880000|2021-10-08 19:38:00|21237.65|21117.65|21236.13|21116.13|21238.03|21118.03|21236.13|21116.13|10
1633721890000|2021-10-08 19:38:10|21236.07|21116.07|21233.72|21113.72|21236.35|21116.35|21233.72|21113.72|10
1633721900000|2021-10-08 19:38:20|21233.74|21113.74|21229.88|21109.88|21233.74|21113.74|21229.88|21109.88|10
1633721910000|2021-10-08 19:38:30|21230.49|21110.49|21230.98|21110.98|21230.98|21110.98|21229.71|21109.71|10
1633721920000|2021-10-08 19:38:40|21230.63|21110.63|21231.19|21111.19|21231.19|21111.19|21230.44|21110.44|10
1633721930000|2021-10-08 19:38:50|21230.9|21110.9|21230.55|21110.55|21230.9|21110.9|21230.32|21110.32|8
1633721940000|2021-10-08 19:39:00|21230.35|21110.35|21231.05|21111.05|21232.09|21112.09|21230.35|21110.35|10
1633721950000|2021-10-08 19:39:10|21230.86|21110.86|21226.46|21106.46|21230.86|21110.86|21226.46|21106.46|10
1633721960000|2021-10-08 19:39:20|21226.32|21106.32|21224.4|21104.4|21226.32|21106.32|21224.4|21104.4|10
1633721970000|2021-10-08 19:39:30|21224.14|21104.14|21219.68|21099.68|21224.58|21104.58|21219.68|21099.68|10
1633721980000|2021-10-08 19:39:40|21219.06|21099.06|21217|21097|21219.06|21099.06|21217|21097|10
1633721990000|2021-10-08 19:39:50|21215.45|21095.45|21214.04|21094.04|21215.59|21095.59|21213.76|21093.76|10
1633722000000|2021-10-08 19:40:00|21213.82|21093.82|21213.72|21093.72|21213.82|21093.82|21213.06|21093.06|10
1633722010000|2021-10-08 19:40:10|21213|21093|21211.81|21091.81|21213.01|21093.01|21211.81|21091.81|9
1633722020000|2021-10-08 19:40:20|21211.56|21091.56|21211.33|21091.33|21211.58|21091.58|21210.79|21090.79|10
1633722030000|2021-10-08 19:40:30|21211.23|21091.23|21209.89|21089.89|21211.96|21091.96|21209.89|21089.89|10
1633722040000|2021-10-08 19:40:40|21209.21|21089.21|21208.74|21088.74|21210.1|21090.1|21208.48|21088.48|10
1633722050000|2021-10-08 19:40:50|21209.32|21089.32|21206.82|21086.82|21209.39|21089.39|21206.82|21086.82|10
1633722060000|2021-10-08 19:41:00|21206.6|21086.6|21208.08|21088.08|21208.08|21088.08|21206.23|21086.23|10
1633722070000|2021-10-08 19:41:10|21208.36|21088.36|21211.02|21091.02|21211.37|21091.37|21208.36|21088.36|10
1633722080000|2021-10-08 19:41:20|21210.83|21090.83|21213.55|21093.55|21213.55|21093.55|21210.42|21090.42|10
1633722090000|2021-10-08 19:41:30|21213.79|21093.79|21213.36|21093.36|21213.79|21093.79|21213.25|21093.25|10
1633722100000|2021-10-08 19:41:40|21213.38|21093.38|21213.3|21093.3|21213.46|21093.46|21213.04|21093.04|6
1633722110000|2021-10-08 19:41:50|21213.28|21093.28|21211.22|21091.22|21213.45|21093.45|21211.22|21091.22|10
1633722120000|2021-10-08 19:42:00|21210.41|21090.41|21209.44|21089.44|21210.41|21090.41|21209.39|21089.39|10
1633722130000|2021-10-08 19:42:10|21209.92|21089.92|21210.31|21090.31|21210.31|21090.31|21208.93|21088.93|10
1633722140000|2021-10-08 19:42:20|21210.56|21090.56|21210.11|21090.11|21210.56|21090.56|21210.11|21090.11|9
1633722150000|2021-10-08 19:42:30|21210.15|21090.15|21205.93|21085.93|21210.15|21090.15|21205.93|21085.93|10
1633722160000|2021-10-08 19:42:40|21204.28|21084.28|21202.73|21082.73|21205.13|21085.13|21202.73|21082.73|10
1633722170000|2021-10-08 19:42:50|21202.79|21082.79|21203.71|21083.71|21204.08|21084.08|21202.11|21082.11|10
1633722180000|2021-10-08 19:43:00|21203.55|21083.55|21202.34|21082.34|21203.61|21083.61|21202.34|21082.34|10
1633722190000|2021-10-08 19:43:10|21202.04|21082.04|21201.84|21081.84|21202.54|21082.54|21201.84|21081.84|10
1633722200000|2021-10-08 19:43:20|21201.85|21081.85|21199.29|21079.29|21202.1|21082.1|21199.25|21079.25|10
1633722210000|2021-10-08 19:43:30|21199.3|21079.3|21199.32|21079.32|21199.74|21079.74|21197.87|21077.87|10
1633722220000|2021-10-08 19:43:40|21199.3|21079.3|21197.34|21077.34|21199.3|21079.3|21197.34|21077.34|10
1633722230000|2021-10-08 19:43:50|21196.22|21076.22|21195.38|21075.38|21196.38|21076.38|21194.78|21074.78|10
1633722240000|2021-10-08 19:44:00|21194.28|21074.28|21192.32|21072.32|21194.63|21074.63|21192.04|21072.04|9
1633722250000|2021-10-08 19:44:10|21190.86|21070.86|21190.01|21070.01|21190.86|21070.86|21189.75|21069.75|10
1633722260000|2021-10-08 19:44:20|21189.89|21069.89|21190.33|21070.33|21191.29|21071.29|21188.81|21068.81|10
1633722270000|2021-10-08 19:44:30|21189.88|21069.88|21190.88|21070.88|21191.45|21071.45|21189.56|21069.56|10
1633722280000|2021-10-08 19:44:40|21190.91|21070.91|21191.5|21071.5|21192.54|21072.54|21190.91|21070.91|9
1633722290000|2021-10-08 19:44:50|21191.1|21071.1|21190.55|21070.55|21191.36|21071.36|21190.19|21070.19|10
1633722300000|2021-10-08 19:45:00|21190.58|21070.58|21189.56|21069.56|21190.8|21070.8|21189.46|21069.46|10
1633722310000|2021-10-08 19:45:10|21190.57|21070.57|21192.47|21072.47|21192.47|21072.47|21190.08|21070.08|10
1633722320000|2021-10-08 19:45:20|21193.23|21073.23|21196.99|21076.99|21196.99|21076.99|21193.23|21073.23|10
1633722330000|2021-10-08 19:45:30|21197.33|21077.33|21205.87|21085.87|21205.87|21085.87|21197.33|21077.33|10
1633722340000|2021-10-08 19:45:40|21205.39|21085.39|21205.7|21085.7|21207.36|21087.36|21205.39|21085.39|10
1633722350000|2021-10-08 19:45:50|21205.85|21085.85|21208.09|21088.09|21208.09|21088.09|21205.4|21085.4|10
1633722360000|2021-10-08 19:46:00|21208.35|21088.35|21205.52|21085.52|21208.35|21088.35|21205.52|21085.52|10
1633722370000|2021-10-08 19:46:10|21205.93|21085.93|21205.52|21085.52|21207.01|21087.01|21205.52|21085.52|10
1633722380000|2021-10-08 19:46:20|21206.01|21086.01|21205.64|21085.64|21206.06|21086.06|21205.4|21085.4|8
1633722390000|2021-10-08 19:46:30|21205.62|21085.62|21208.7|21088.7|21208.88|21088.88|21205.62|21085.62|10
1633722400000|2021-10-08 19:46:40|21209.11|21089.11|21208.4|21088.4|21209.35|21089.35|21208.4|21088.4|9
1633722410000|2021-10-08 19:46:50|21209.38|21089.38|21209.56|21089.56|21209.59|21089.59|21209.34|21089.34|8
1633722420000|2021-10-08 19:47:00|21209.71|21089.71|21209.58|21089.58|21209.89|21089.89|21209.54|21089.54|9
1633722430000|2021-10-08 19:47:10|21209.59|21089.59|21210.41|21090.41|21210.41|21090.41|21209.59|21089.59|10
1633722440000|2021-10-08 19:47:20|21210.71|21090.71|21211.02|21091.02|21211.02|21091.02|21210.39|21090.39|8
1633722450000|2021-10-08 19:47:30|21211.14|21091.14|21208.88|21088.88|21211.62|21091.62|21208.88|21088.88|10
1633722460000|2021-10-08 19:47:40|21208.8|21088.8|21208.75|21088.75|21208.88|21088.88|21208.58|21088.58|9
1633722470000|2021-10-08 19:47:50|21208.81|21088.81|21209.13|21089.13|21209.44|21089.44|21208.41|21088.41|9
1633722480000|2021-10-08 19:48:00|21208.26|21088.26|21207.86|21087.86|21208.7|21088.7|21207.6|21087.6|10
1633722490000|2021-10-08 19:48:10|21208.11|21088.11|21204.86|21084.86|21208.26|21088.26|21204.86|21084.86|10
1633722500000|2021-10-08 19:48:20|21204.47|21084.47|21202.57|21082.57|21204.47|21084.47|21202.39|21082.39|9
1633722510000|2021-10-08 19:48:30|21202.52|21082.52|21202.58|21082.58|21203.13|21083.13|21202.33|21082.33|10
1633722520000|2021-10-08 19:48:40|21202.45|21082.45|21203.63|21083.63|21204.35|21084.35|21202.45|21082.45|10
1633722530000|2021-10-08 19:48:50|21204.53|21084.53|21209.24|21089.24|21209.52|21089.52|21204.53|21084.53|10
1633722540000|2021-10-08 19:49:00|21209.72|21089.72|21213.58|21093.58|21213.58|21093.58|21209.72|21089.72|10
1633722550000|2021-10-08 19:49:10|21214.06|21094.06|21215.1|21095.1|21215.2|21095.2|21214.06|21094.06|10
1633722560000|2021-10-08 19:49:20|21214.8|21094.8|21215.87|21095.87|21216.32|21096.32|21214.42|21094.42|9
1633722570000|2021-10-08 19:49:30|21216.22|21096.22|21234.51|21114.51|21234.51|21114.51|21216.22|21096.22|10
1633722580000|2021-10-08 19:49:40|21235.06|21115.06|21244.31|21124.31|21244.31|21124.31|21235.06|21115.06|10
1633722590000|2021-10-08 19:49:50|21244.75|21124.75|21243.73|21123.73|21245.08|21125.08|21243.26|21123.26|10
1633722600000|2021-10-08 19:50:00|21242.92|21122.92|21231.43|21111.43|21242.92|21122.92|21231.43|21111.43|10
1633722610000|2021-10-08 19:50:10|21227.51|21107.51|21210.61|21090.61|21227.51|21107.51|21210.61|21090.61|10
1633722620000|2021-10-08 19:50:20|21206.46|21086.46|21191.55|21071.55|21206.83|21086.83|21191.55|21071.55|10
1633722630000|2021-10-08 19:50:30|21189.86|21069.86|21181.91|21061.91|21189.86|21069.86|21181.69|21061.69|10
1633722640000|2021-10-08 19:50:40|21179.87|21059.87|21169.24|21049.24|21179.87|21059.87|21168.65|21048.65|10
1633722650000|2021-10-08 19:50:50|21168.84|21048.84|21156.75|21036.75|21169.52|21049.52|21156.75|21036.75|10
1633722660000|2021-10-08 19:51:00|21156.47|21036.47|21163.04|21043.04|21163.04|21043.04|21154.22|21034.22|10
1633722670000|2021-10-08 19:51:10|21163.62|21043.62|21177.26|21057.26|21177.26|21057.26|21163.62|21043.62|10
1633722680000|2021-10-08 19:51:20|21177.69|21057.69|21176.37|21056.37|21178.66|21058.66|21176.03|21056.03|10
1633722690000|2021-10-08 19:51:30|21175.86|21055.86|21169.99|21049.99|21175.86|21055.86|21169.99|21049.99|10
1633722700000|2021-10-08 19:51:40|21169.98|21049.98|21171.74|21051.74|21172.81|21052.81|21169.98|21049.98|10
1633722710000|2021-10-08 19:51:50|21170.77|21050.77|21168.7|21048.7|21170.97|21050.97|21167.17|21047.17|10
1633722720000|2021-10-08 19:52:00|21168.62|21048.62|21168.62|21048.62|21170.69|21050.69|21168.16|21048.16|10
1633722730000|2021-10-08 19:52:10|21168.57|21048.57|21170.52|21050.52|21170.75|21050.75|21168.28|21048.28|10
1633722740000|2021-10-08 19:52:20|21171.34|21051.34|21172.52|21052.52|21172.88|21052.88|21171.1|21051.1|10
1633722750000|2021-10-08 19:52:30|21172.21|21052.21|21172.84|21052.84|21173.44|21053.44|21171.79|21051.79|10
1633722760000|2021-10-08 19:52:40|21174.47|21054.47|21172.63|21052.63|21174.47|21054.47|21172.04|21052.04|10
1633722770000|2021-10-08 19:52:50|21172.6|21052.6|21171.53|21051.53|21173.19|21053.19|21170.75|21050.75|10
1633722780000|2021-10-08 19:53:00|21172.78|21052.78|21172.01|21052.01|21172.96|21052.96|21172.01|21052.01|10
1633722790000|2021-10-08 19:53:10|21173.54|21053.54|21179.05|21059.05|21179.05|21059.05|21173.54|21053.54|10
1633722800000|2021-10-08 19:53:20|21179.27|21059.27|21181.8|21061.8|21181.8|21061.8|21179.09|21059.09|10
1633722810000|2021-10-08 19:53:30|21181.5|21061.5|21180.35|21060.35|21181.66|21061.66|21180.05|21060.05|10
1633722820000|2021-10-08 19:53:40|21180.49|21060.49|21181.66|21061.66|21183.06|21063.06|21180.4|21060.4|10
1633722830000|2021-10-08 19:53:50|21182.31|21062.31|21183.29|21063.29|21184.15|21064.15|21181.88|21061.88|10
1633722840000|2021-10-08 19:54:00|21183.35|21063.35|21182.28|21062.28|21184.16|21064.16|21182.28|21062.28|10
1633722850000|2021-10-08 19:54:10|21182.71|21062.71|21182|21062|21183.3|21063.3|21182|21062|10
1633722860000|2021-10-08 19:54:20|21181.86|21061.86|21183.28|21063.28|21183.28|21063.28|21181.86|21061.86|10
1633722870000|2021-10-08 19:54:30|21183.4|21063.4|21182.39|21062.39|21183.46|21063.46|21182.39|21062.39|9
1633722880000|2021-10-08 19:54:40|21181.9|21061.9|21181.21|21061.21|21182.27|21062.27|21179.97|21059.97|9
1633722890000|2021-10-08 19:54:50|21180.68|21060.68|21177.93|21057.93|21180.68|21060.68|21177.93|21057.93|10
1633722900000|2021-10-08 19:55:00|21178.33|21058.33|21178.94|21058.94|21178.94|21058.94|21177.28|21057.28|10
1633722910000|2021-10-08 19:55:10|21178.93|21058.93|21178.48|21058.48|21178.93|21058.93|21177.55|21057.55|10
1633722920000|2021-10-08 19:55:20|21178.7|21058.7|21178.19|21058.19|21179.08|21059.08|21178.19|21058.19|10
1633722930000|2021-10-08 19:55:30|21178.07|21058.07|21179.9|21059.9|21179.9|21059.9|21178.07|21058.07|10
1633722940000|2021-10-08 19:55:40|21179.58|21059.58|21178.52|21058.52|21179.58|21059.58|21178.33|21058.33|10
1633722950000|2021-10-08 19:55:50|21178.96|21058.96|21186.03|21066.03|21186.03|21066.03|21178.96|21058.96|10
1633722960000|2021-10-08 19:56:00|21187.44|21067.44|21190.65|21070.65|21190.65|21070.65|21187.2|21067.2|10
1633722970000|2021-10-08 19:56:10|21191.01|21071.01|21193.68|21073.68|21193.68|21073.68|21191.01|21071.01|9
1633722980000|2021-10-08 19:56:20|21193.81|21073.81|21194.39|21074.39|21194.7|21074.7|21191.72|21071.72|10
1633722990000|2021-10-08 19:56:30|21195.19|21075.19|21197.02|21077.02|21197.55|21077.55|21195.19|21075.19|10
1633723000000|2021-10-08 19:56:40|21197.07|21077.07|21196.68|21076.68|21197.59|21077.59|21196.07|21076.07|10
1633723010000|2021-10-08 19:56:50|21196.59|21076.59|21196.69|21076.69|21197.15|21077.15|21196.57|21076.57|9
1633723020000|2021-10-08 19:57:00|21197.05|21077.05|21197.5|21077.5|21197.65|21077.65|21197.05|21077.05|10
1633723030000|2021-10-08 19:57:10|21199.19|21079.19|21200.86|21080.86|21200.86|21080.86|21198.89|21078.89|10
1633723040000|2021-10-08 19:57:20|21202.26|21082.26|21204.48|21084.48|21204.63|21084.63|21202.26|21082.26|10
1633723050000|2021-10-08 19:57:30|21204.47|21084.47|21206.7|21086.7|21206.7|21086.7|21204.47|21084.47|10
1633723060000|2021-10-08 19:57:40|21206.82|21086.82|21208.4|21088.4|21208.4|21088.4|21206.44|21086.44|8
1633723070000|2021-10-08 19:57:50|21208.51|21088.51|21208.51|21088.51|21209.68|21089.68|21208.51|21088.51|10
1633723080000|2021-10-08 19:58:00|21209.51|21089.51|21209.62|21089.62|21210.36|21090.36|21209.13|21089.13|10
1633723090000|2021-10-08 19:58:10|21209.54|21089.54|21205.22|21085.22|21209.63|21089.63|21205.02|21085.02|10
1633723100000|2021-10-08 19:58:20|21204.45|21084.45|21203.5|21083.5|21204.69|21084.69|21203.18|21083.18|10
1633723110000|2021-10-08 19:58:30|21204.13|21084.13|21202.61|21082.61|21204.13|21084.13|21201.85|21081.85|10
1633723120000|2021-10-08 19:58:40|21202.83|21082.83|21209.72|21089.72|21209.72|21089.72|21202.63|21082.63|10
1633723130000|2021-10-08 19:58:50|21209.32|21089.32|21220.09|21100.09|21220.09|21100.09|21209.32|21089.32|10
1633723140000|2021-10-08 19:59:00|21219.98|21099.98|21230.95|21110.95|21230.95|21110.95|21219.98|21099.98|9
1633723150000|2021-10-08 19:59:10|21231.03|21111.03|21232.72|21112.72|21233.06|21113.06|21231.03|21111.03|9
1633723160000|2021-10-08 19:59:20|21232.85|21112.85|21235.61|21115.61|21235.61|21115.61|21232.81|21112.81|10
1633723170000|2021-10-08 19:59:30|21236.51|21116.51|21237.69|21117.69|21237.69|21117.69|21235.85|21115.85|10
1633723180000|2021-10-08 19:59:40|21237.33|21117.33|21238.81|21118.81|21239.54|21119.54|21237.33|21117.33|10
1633723190000|2021-10-08 19:59:50|21239.04|21119.04|21238.37|21118.37|21240.39|21120.39|21237.82|21117.82|10
1633723200000|2021-10-08 20:00:00|21238.24|21118.24|21236.61|21116.61|21238.29|21118.29|21235.8|21115.8|10
1633723210000|2021-10-08 20:00:10|21236.93|21116.93|21233.59|21113.59|21236.93|21116.93|21232.79|21112.79|10
1633723220000|2021-10-08 20:00:20|21233.89|21113.89|21233.67|21113.67|21233.89|21113.89|21232.83|21112.83|10
1633723230000|2021-10-08 20:00:30|21233.22|21113.22|21233.01|21113.01|21233.9|21113.9|21233.01|21113.01|10
1633723240000|2021-10-08 20:00:40|21233.48|21113.48|21233.52|21113.52|21234.2|21114.2|21233.15|21113.15|10
1633723250000|2021-10-08 20:00:50|21233.35|21113.35|21233.53|21113.53|21233.62|21113.62|21232.69|21112.69|10
1633723260000|2021-10-08 20:01:00|21232.68|21112.68|21230.42|21110.42|21232.68|21112.68|21229.98|21109.98|10
1633723270000|2021-10-08 20:01:10|21230.36|21110.36|21227.13|21107.13|21231.05|21111.05|21227.13|21107.13|10
1633723280000|2021-10-08 20:01:20|21226.67|21106.67|21225.58|21105.58|21226.67|21106.67|21225.58|21105.58|9
1633723290000|2021-10-08 20:01:30|21225.86|21105.86|21227.26|21107.26|21227.77|21107.77|21225.49|21105.49|10
1633723300000|2021-10-08 20:01:40|21228.41|21108.41|21230.53|21110.53|21230.83|21110.83|21228.41|21108.41|10
1633723310000|2021-10-08 20:01:50|21230.62|21110.62|21231.34|21111.34|21231.34|21111.34|21229.37|21109.37|10
1633723320000|2021-10-08 20:02:00|21232.17|21112.17|21236.56|21116.56|21236.56|21116.56|21232.17|21112.17|10
1633723330000|2021-10-08 20:02:10|21236.58|21116.58|21237.64|21117.64|21237.64|21117.64|21235.39|21115.39|9
1633723340000|2021-10-08 20:02:20|21238.02|21118.02|21238.72|21118.72|21239.11|21119.11|21237.61|21117.61|10
1633723350000|2021-10-08 20:02:30|21238.79|21118.79|21236.3|21116.3|21238.79|21118.79|21236.3|21116.3|10
1633723360000|2021-10-08 20:02:40|21236.78|21116.78|21234.27|21114.27|21237.07|21117.07|21234.03|21114.03|10
1633723370000|2021-10-08 20:02:50|21234.06|21114.06|21229.07|21109.07|21234.06|21114.06|21228.34|21108.34|9
1633723380000|2021-10-08 20:03:00|21230.76|21110.76|21228.27|21108.27|21230.76|21110.76|21228.27|21108.27|9
1633723390000|2021-10-08 20:03:10|21228.36|21108.36|21226.66|21106.66|21228.72|21108.72|21226.66|21106.66|9
1633723400000|2021-10-08 20:03:20|21226.48|21106.48|21222.13|21102.13|21226.48|21106.48|21221.41|21101.41|10
1633723410000|2021-10-08 20:03:30|21222.49|21102.49|21220.66|21100.66|21222.49|21102.49|21220.57|21100.57|9
1633723420000|2021-10-08 20:03:40|21220.37|21100.37|21220.45|21100.45|21221.13|21101.13|21220.1|21100.1|10
1633723430000|2021-10-08 20:03:50|21221.02|21101.02|21220.84|21100.84|21221.03|21101.03|21220.73|21100.73|8
1633723440000|2021-10-08 20:04:00|21220.45|21100.45|21217.45|21097.45|21220.49|21100.49|21217.45|21097.45|10
1633723450000|2021-10-08 20:04:10|21216.91|21096.91|21211.01|21091.01|21216.91|21096.91|21211.01|21091.01|10
1633723460000|2021-10-08 20:04:20|21209.97|21089.97|21209.39|21089.39|21210.91|21090.91|21208.87|21088.87|10
1633723470000|2021-10-08 20:04:30|21209.05|21089.05|21207.23|21087.23|21209.79|21089.79|21207.23|21087.23|10
1633723480000|2021-10-08 20:04:40|21206.62|21086.62|21204.81|21084.81|21206.62|21086.62|21204.79|21084.79|10
1633723490000|2021-10-08 20:04:50|21202.55|21082.55|21199.88|21079.88|21203.14|21083.14|21199.88|21079.88|10
1633723500000|2021-10-08 20:05:00|21198.95|21078.95|21197.1|21077.1|21199.79|21079.79|21196.86|21076.86|10
1633723510000|2021-10-08 20:05:10|21197.06|21077.06|21196.19|21076.19|21197.95|21077.95|21196.19|21076.19|10
1633723520000|2021-10-08 20:05:20|21196.17|21076.17|21202.48|21082.48|21204.99|21084.99|21196.1|21076.1|10
1633723530000|2021-10-08 20:05:30|21203.18|21083.18|21200.76|21080.76|21203.19|21083.19|21200.5|21080.5|10
1633723540000|2021-10-08 20:05:40|21201.26|21081.26|21200.15|21080.15|21201.26|21081.26|21200.14|21080.14|9
1633723550000|2021-10-08 20:05:50|21200.04|21080.04|21197.84|21077.84|21200.13|21080.13|21197.58|21077.58|9
1633723560000|2021-10-08 20:06:00|21197.94|21077.94|21195.55|21075.55|21197.94|21077.94|21195.37|21075.37|10
1633723570000|2021-10-08 20:06:10|21194.94|21074.94|21193.26|21073.26|21194.94|21074.94|21193.26|21073.26|7
1633723580000|2021-10-08 20:06:20|21191.28|21071.28|21189.48|21069.48|21191.92|21071.92|21188.45|21068.45|9
1633723590000|2021-10-08 20:06:30|21189|21069|21189.01|21069.01|21189.58|21069.58|21188.93|21068.93|9
1633723600000|2021-10-08 20:06:40|21189.2|21069.2|21188.66|21068.66|21189.2|21069.2|21188.23|21068.23|8
1633723610000|2021-10-08 20:06:50|21188.38|21068.38|21188.25|21068.25|21188.76|21068.76|21187.98|21067.98|10
1633723620000|2021-10-08 20:07:00|21188.08|21068.08|21186.99|21066.99|21188.2|21068.2|21186.97|21066.97|10
1633723630000|2021-10-08 20:07:10|21187.18|21067.18|21186.96|21066.96|21187.73|21067.73|21186.27|21066.27|10
1633723640000|2021-10-08 20:07:20|21186.95|21066.95|21188.26|21068.26|21188.31|21068.31|21186.02|21066.02|9
1633723650000|2021-10-08 20:07:30|21187.4|21067.4|21183.9|21063.9|21187.85|21067.85|21183.9|21063.9|10
1633723660000|2021-10-08 20:07:40|21183.17|21063.17|21183.67|21063.67|21183.78|21063.78|21182.96|21062.96|7
1633723670000|2021-10-08 20:07:50|21183.96|21063.96|21180.54|21060.54|21183.96|21063.96|21180.54|21060.54|9
1633723680000|2021-10-08 20:08:00|21179.83|21059.83|21179.32|21059.32|21180.17|21060.17|21179.32|21059.32|8
1633723690000|2021-10-08 20:08:10|21179.31|21059.31|21176.99|21056.99|21179.31|21059.31|21176.88|21056.88|10
1633723700000|2021-10-08 20:08:20|21176.74|21056.74|21178.43|21058.43|21178.43|21058.43|21176.54|21056.54|9
1633723710000|2021-10-08 20:08:30|21178.76|21058.76|21175.97|21055.97|21178.91|21058.91|21175.28|21055.28|9
1633723720000|2021-10-08 20:08:40|21175.98|21055.98|21176.54|21056.54|21177.21|21057.21|21175.98|21055.98|8
1633723730000|2021-10-08 20:08:50|21176.47|21056.47|21175.5|21055.5|21176.47|21056.47|21175.13|21055.13|8
1633723740000|2021-10-08 20:09:00|21175.35|21055.35|21172.71|21052.71|21175.35|21055.35|21172.71|21052.71|8
1633723750000|2021-10-08 20:09:10|21173.47|21053.47|21172.48|21052.48|21173.61|21053.61|21172.44|21052.44|10
1633723760000|2021-10-08 20:09:20|21172.55|21052.55|21171.62|21051.62|21172.55|21052.55|21170.35|21050.35|10
1633723770000|2021-10-08 20:09:30|21171.32|21051.32|21169.42|21049.42|21171.32|21051.32|21169.42|21049.42|9
1633723780000|2021-10-08 20:09:40|21168.49|21048.49|21167.2|21047.2|21168.63|21048.63|21167.2|21047.2|10
1633723790000|2021-10-08 20:09:50|21166.67|21046.67|21165.78|21045.78|21167.45|21047.45|21165.59|21045.59|9
1633723800000|2021-10-08 20:10:00|21165.63|21045.63|21165.53|21045.53|21166.05|21046.05|21165.49|21045.49|10
1633723810000|2021-10-08 20:10:10|21165.59|21045.59|21167.23|21047.23|21167.23|21047.23|21165.35|21045.35|10
1633723820000|2021-10-08 20:10:20|21167.21|21047.21|21171.06|21051.06|21171.06|21051.06|21167.21|21047.21|10
1633723830000|2021-10-08 20:10:30|21171.72|21051.72|21172.93|21052.93|21173.55|21053.55|21171.72|21051.72|10
1633723840000|2021-10-08 20:10:40|21172.48|21052.48|21173.32|21053.32|21173.62|21053.62|21172.42|21052.42|10
1633723850000|2021-10-08 20:10:50|21173.39|21053.39|21175.19|21055.19|21175.19|21055.19|21173.38|21053.38|9
1633723860000|2021-10-08 20:11:00|21175.15|21055.15|21170.53|21050.53|21175.15|21055.15|21170.53|21050.53|8
1633723870000|2021-10-08 20:11:10|21169.93|21049.93|21169.09|21049.09|21169.93|21049.93|21168.86|21048.86|9
1633723880000|2021-10-08 20:11:20|21169.13|21049.13|21170.55|21050.55|21170.55|21050.55|21169.13|21049.13|10
1633723890000|2021-10-08 20:11:30|21170.65|21050.65|21175.37|21055.37|21175.37|21055.37|21170.65|21050.65|9
1633723900000|2021-10-08 20:11:40|21176.42|21056.42|21181.78|21061.78|21182.5|21062.5|21176.42|21056.42|10
1633723910000|2021-10-08 20:11:50|21181.52|21061.52|21183.48|21063.48|21183.88|21063.88|21181.49|21061.49|10
1633723920000|2021-10-08 20:12:00|21183.54|21063.54|21184.51|21064.51|21185.01|21065.01|21183.54|21063.54|10
1633723930000|2021-10-08 20:12:10|21184.56|21064.56|21187.21|21067.21|21188.29|21068.29|21184.56|21064.56|10
1633723940000|2021-10-08 20:12:20|21186.87|21066.87|21187.73|21067.73|21188.11|21068.11|21186.57|21066.57|10
1633723950000|2021-10-08 20:12:30|21187.75|21067.75|21191.81|21071.81|21191.87|21071.87|21187.71|21067.71|10
1633723960000|2021-10-08 20:12:40|21192.6|21072.6|21193.36|21073.36|21193.36|21073.36|21192.56|21072.56|9
1633723970000|2021-10-08 20:12:50|21193.9|21073.9|21194.95|21074.95|21194.95|21074.95|21193.9|21073.9|9
1633723980000|2021-10-08 20:13:00|21194.87|21074.87|21196.03|21076.03|21196.33|21076.33|21194.87|21074.87|10
1633723990000|2021-10-08 20:13:10|21195.91|21075.91|21196.91|21076.91|21197.53|21077.53|21195.54|21075.54|10
1633724000000|2021-10-08 20:13:20|21196.94|21076.94|21198.64|21078.64|21199.6|21079.6|21196.67|21076.67|10
1633724010000|2021-10-08 20:13:30|21197.79|21077.79|21195.11|21075.11|21197.79|21077.79|21195.11|21075.11|10
1633724020000|2021-10-08 20:13:40|21195.17|21075.17|21194.27|21074.27|21195.59|21075.59|21194.27|21074.27|9
1633724030000|2021-10-08 20:13:50|21194.08|21074.08|21193.67|21073.67|21194.38|21074.38|21193.51|21073.51|9
1633724040000|2021-10-08 20:14:00|21193.88|21073.88|21195.65|21075.65|21195.65|21075.65|21193.88|21073.88|8
1633724050000|2021-10-08 20:14:10|21195.45|21075.45|21196.6|21076.6|21196.76|21076.76|21195.45|21075.45|10
1633724060000|2021-10-08 20:14:20|21196.72|21076.72|21201.77|21081.77|21201.77|21081.77|21196.68|21076.68|10
1633724070000|2021-10-08 20:14:30|21202.54|21082.54|21204.05|21084.05|21204.43|21084.43|21202.54|21082.54|10
1633724080000|2021-10-08 20:14:40|21204.07|21084.07|21204.57|21084.57|21204.85|21084.85|21204.05|21084.05|10
1633724090000|2021-10-08 20:14:50|21204.22|21084.22|21202.87|21082.87|21204.68|21084.68|21202.25|21082.25|10
1633724100000|2021-10-08 20:15:00|21203.01|21083.01|21205.92|21085.92|21206.35|21086.35|21202.36|21082.36|9
1633724110000|2021-10-08 20:15:10|21205.67|21085.67|21207.24|21087.24|21207.41|21087.41|21205.67|21085.67|10
1633724120000|2021-10-08 20:15:20|21207.06|21087.06|21211.86|21091.86|21211.86|21091.86|21207.06|21087.06|10
1633724130000|2021-10-08 20:15:30|21212.08|21092.08|21210.7|21090.7|21212.45|21092.45|21210.39|21090.39|10
1633724140000|2021-10-08 20:15:40|21210.79|21090.79|21213.12|21093.12|21213.27|21093.27|21209.44|21089.44|10
1633724150000|2021-10-08 20:15:50|21212.57|21092.57|21209.65|21089.65|21212.58|21092.58|21209.65|21089.65|10
1633724160000|2021-10-08 20:16:00|21209.31|21089.31|21205.67|21085.67|21209.44|21089.44|21205.55|21085.55|10
1633724170000|2021-10-08 20:16:10|21204.39|21084.39|21202.66|21082.66|21204.92|21084.92|21202.66|21082.66|10
1633724180000|2021-10-08 20:16:20|21201.42|21081.42|21200.77|21080.77|21202.33|21082.33|21199.62|21079.62|10
1633724190000|2021-10-08 20:16:30|21201.01|21081.01|21200.41|21080.41|21201.01|21081.01|21199.88|21079.88|9
1633724200000|2021-10-08 20:16:40|21200.31|21080.31|21201.46|21081.46|21201.48|21081.48|21200.23|21080.23|9
1633724210000|2021-10-08 20:16:50|21201.55|21081.55|21199.41|21079.41|21201.55|21081.55|21199.02|21079.02|10
1633724220000|2021-10-08 20:17:00|21199.56|21079.56|21199.07|21079.07|21199.56|21079.56|21197.78|21077.78|10
1633724230000|2021-10-08 20:17:10|21198.69|21078.69|21199.72|21079.72|21199.72|21079.72|21197.84|21077.84|10
1633724240000|2021-10-08 20:17:20|21199.27|21079.27|21200.26|21080.26|21200.41|21080.41|21199.27|21079.27|9
1633724250000|2021-10-08 20:17:30|21200.25|21080.25|21201.21|21081.21|21201.21|21081.21|21199.89|21079.89|10
1633724260000|2021-10-08 20:17:40|21200.73|21080.73|21200.24|21080.24|21201.1|21081.1|21200.24|21080.24|10
1633724270000|2021-10-08 20:17:50|21199.93|21079.93|21200.3|21080.3|21201.07|21081.07|21199.93|21079.93|10
1633724280000|2021-10-08 20:18:00|21199.38|21079.38|21198.19|21078.19|21199.69|21079.69|21198.19|21078.19|9
1633724290000|2021-10-08 20:18:10|21198.42|21078.42|21199.81|21079.81|21199.81|21079.81|21198.25|21078.25|10
1633724300000|2021-10-08 20:18:20|21200.16|21080.16|21198.63|21078.63|21200.16|21080.16|21198.63|21078.63|10
1633724310000|2021-10-08 20:18:30|21198.79|21078.79|21197.43|21077.43|21198.99|21078.99|21197.43|21077.43|10
1633724320000|2021-10-08 20:18:40|21198.51|21078.51|21198.13|21078.13|21198.8|21078.8|21198.06|21078.06|10
1633724330000|2021-10-08 20:18:50|21198.22|21078.22|21198.07|21078.07|21198.22|21078.22|21197.65|21077.65|10
1633724340000|2021-10-08 20:19:00|21198.06|21078.06|21196.66|21076.66|21198.06|21078.06|21196.3|21076.3|9
1633724350000|2021-10-08 20:19:10|21196.57|21076.57|21192.92|21072.92|21196.57|21076.57|21192.92|21072.92|10
1633724360000|2021-10-08 20:19:20|21192.51|21072.51|21190.65|21070.65|21192.51|21072.51|21190.65|21070.65|10
1633724370000|2021-10-08 20:19:30|21190.61|21070.61|21189.72|21069.72|21190.61|21070.61|21188.92|21068.92|9
1633724380000|2021-10-08 20:19:40|21190.29|21070.29|21190.97|21070.97|21191.34|21071.34|21190.29|21070.29|9
1633724390000|2021-10-08 20:19:50|21190.88|21070.88|21191.24|21071.24|21191.82|21071.82|21190.69|21070.69|10
1633724400000|2021-10-08 20:20:00|21189.43|21069.43|21185.85|21065.85|21189.43|21069.43|21185.85|21065.85|10
1633724410000|2021-10-08 20:20:10|21185.74|21065.74|21181.76|21061.76|21185.75|21065.75|21181.76|21061.76|10
1633724420000|2021-10-08 20:20:20|21182.02|21062.02|21178.91|21058.91|21182.02|21062.02|21178.21|21058.21|10
1633724430000|2021-10-08 20:20:30|21177.45|21057.45|21177.95|21057.95|21178.07|21058.07|21176.93|21056.93|10
1633724440000|2021-10-08 20:20:40|21178.31|21058.31|21177.61|21057.61|21178.34|21058.34|21177.61|21057.61|9
1633724450000|2021-10-08 20:20:50|21177.51|21057.51|21179.23|21059.23|21179.23|21059.23|21177.51|21057.51|10
1633724460000|2021-10-08 20:21:00|21179.54|21059.54|21173.67|21053.67|21179.64|21059.64|21173.67|21053.67|10
1633724470000|2021-10-08 20:21:10|21172.5|21052.5|21168.3|21048.3|21172.5|21052.5|21168.3|21048.3|10
1633724480000|2021-10-08 20:21:20|21168.58|21048.58|21168.21|21048.21|21168.59|21048.59|21168.08|21048.08|10
1633724490000|2021-10-08 20:21:30|21168.48|21048.48|21168.53|21048.53|21169.4|21049.4|21167.97|21047.97|10
1633724500000|2021-10-08 20:21:40|21168.51|21048.51|21167.32|21047.32|21168.8|21048.8|21167.32|21047.32|10
1633724510000|2021-10-08 20:21:50|21167.38|21047.38|21164.64|21044.64|21167.38|21047.38|21164.52|21044.52|10
1633724520000|2021-10-08 20:22:00|21164.22|21044.22|21161.83|21041.83|21164.22|21044.22|21161.72|21041.72|10
1633724530000|2021-10-08 20:22:10|21162.1|21042.1|21163.12|21043.12|21163.32|21043.32|21161.23|21041.23|10
1633724540000|2021-10-08 20:22:20|21163.21|21043.21|21163.51|21043.51|21163.68|21043.68|21163.05|21043.05|10
1633724550000|2021-10-08 20:22:30|21163.88|21043.88|21163.11|21043.11|21163.88|21043.88|21162.47|21042.47|10
1633724560000|2021-10-08 20:22:40|21162.65|21042.65|21160.91|21040.91|21163|21043|21160.89|21040.89|10
1633724570000|2021-10-08 20:22:50|21161.14|21041.14|21159.11|21039.11|21161.65|21041.65|21158.36|21038.36|10
1633724580000|2021-10-08 20:23:00|21157.23|21037.23|21154.85|21034.85|21157.23|21037.23|21154.85|21034.85|10
1633724590000|2021-10-08 20:23:10|21153.28|21033.28|21150.78|21030.78|21153.28|21033.28|21150.43|21030.43|10
1633724600000|2021-10-08 20:23:20|21150.74|21030.74|21149.45|21029.45|21150.74|21030.74|21148.67|21028.67|9
1633724610000|2021-10-08 20:23:30|21149.75|21029.75|21148.89|21028.89|21149.94|21029.94|21148.86|21028.86|10
1633724620000|2021-10-08 20:23:40|21147.73|21027.73|21145.76|21025.76|21147.73|21027.73|21145.47|21025.47|10
1633724630000|2021-10-08 20:23:50|21146.13|21026.13|21144.06|21024.06|21146.13|21026.13|21144.05|21024.05|10
1633724640000|2021-10-08 20:24:00|21144.31|21024.31|21146.13|21026.13|21146.13|21026.13|21144.24|21024.24|10
1633724650000|2021-10-08 20:24:10|21145.52|21025.52|21149.66|21029.66|21149.66|21029.66|21145.52|21025.52|10
1633724660000|2021-10-08 20:24:20|21151.65|21031.65|21153.29|21033.29|21153.31|21033.31|21150.97|21030.97|10
1633724670000|2021-10-08 20:24:30|21152.58|21032.58|21160.2|21040.2|21160.2|21040.2|21152.21|21032.21|10
1633724680000|2021-10-08 20:24:40|21161.94|21041.94|21163.53|21043.53|21164.12|21044.12|21161.94|21041.94|10
1633724690000|2021-10-08 20:24:50|21163.6|21043.6|21163.64|21043.64|21163.64|21043.64|21162.88|21042.88|10
1633724700000|2021-10-08 20:25:00|21163.66|21043.66|21161.49|21041.49|21163.66|21043.66|21161.15|21041.15|10
1633724710000|2021-10-08 20:25:10|21162.96|21042.96|21165.83|21045.83|21166.35|21046.35|21162.96|21042.96|10
1633724720000|2021-10-08 20:25:20|21165.68|21045.68|21163.94|21043.94|21165.68|21045.68|21163.48|21043.48|10
1633724730000|2021-10-08 20:25:30|21164.12|21044.12|21164.17|21044.17|21164.96|21044.96|21163.93|21043.93|10
1633724740000|2021-10-08 20:25:40|21163.91|21043.91|21163.91|21043.91|21164.79|21044.79|21163.72|21043.72|9
1633724750000|2021-10-08 20:25:50|21163.2|21043.2|21164.62|21044.62|21164.64|21044.64|21163.2|21043.2|9
1633724760000|2021-10-08 20:26:00|21164.32|21044.32|21164.59|21044.59|21164.94|21044.94|21164.32|21044.32|10
1633724770000|2021-10-08 20:26:10|21161.36|21041.36|21157.2|21037.2|21161.36|21041.36|21156.94|21036.94|9
1633724780000|2021-10-08 20:26:20|21156.24|21036.24|21155.67|21035.67|21156.24|21036.24|21155.67|21035.67|9
1633724790000|2021-10-08 20:26:30|21155.85|21035.85|21155.4|21035.4|21156.42|21036.42|21154.69|21034.69|10
1633724800000|2021-10-08 20:26:40|21155.34|21035.34|21154.69|21034.69|21155.42|21035.42|21154.69|21034.69|9
1633724810000|2021-10-08 20:26:50|21154.01|21034.01|21152.62|21032.62|21154.01|21034.01|21152.62|21032.62|10
1633724820000|2021-10-08 20:27:00|21152.93|21032.93|21150.74|21030.74|21152.93|21032.93|21150.74|21030.74|10
1633724830000|2021-10-08 20:27:10|21150.92|21030.92|21150.65|21030.65|21152.28|21032.28|21150.63|21030.63|9
1633724840000|2021-10-08 20:27:20|21151.4|21031.4|21157.24|21037.24|21157.24|21037.24|21151.4|21031.4|10
1633724850000|2021-10-08 20:27:30|21158.22|21038.22|21159.23|21039.23|21159.24|21039.24|21158.05|21038.05|10
1633724860000|2021-10-08 20:27:40|21159.62|21039.62|21160.81|21040.81|21161.1|21041.1|21159.62|21039.62|9
1633724870000|2021-10-08 20:27:50|21160.91|21040.91|21160.9|21040.9|21160.97|21040.97|21160.52|21040.52|10
1633724880000|2021-10-08 20:28:00|21161.77|21041.77|21163.27|21043.27|21163.51|21043.51|21161.56|21041.56|9
1633724890000|2021-10-08 20:28:10|21163.18|21043.18|21162.61|21042.61|21163.77|21043.77|21162.54|21042.54|10
1633724900000|2021-10-08 20:28:20|21162.27|21042.27|21162.35|21042.35|21163.28|21043.28|21162.27|21042.27|9
1633724910000|2021-10-08 20:28:30|21162.33|21042.33|21163.39|21043.39|21163.39|21043.39|21161.87|21041.87|10
1633724920000|2021-10-08 20:28:40|21163.58|21043.58|21163.3|21043.3|21163.74|21043.74|21163.3|21043.3|9
1633724930000|2021-10-08 20:28:50|21162.89|21042.89|21167.35|21047.35|21168.16|21048.16|21162.87|21042.87|10
1633724940000|2021-10-08 20:29:00|21167.39|21047.39|21166.15|21046.15|21167.54|21047.54|21166.08|21046.08|10
1633724950000|2021-10-08 20:29:10|21166.33|21046.33|21168.08|21048.08|21168.08|21048.08|21166.22|21046.22|9
1633724960000|2021-10-08 20:29:20|21167.95|21047.95|21168.26|21048.26|21168.4|21048.4|21167.58|21047.58|9
1633724970000|2021-10-08 20:29:30|21168.3|21048.3|21172.7|21052.7|21172.7|21052.7|21168.3|21048.3|9
1633724980000|2021-10-08 20:29:40|21172.69|21052.69|21175.38|21055.38|21175.38|21055.38|21172.62|21052.62|9
1633724990000|2021-10-08 20:29:50|21174.66|21054.66|21174.79|21054.79|21174.83|21054.83|21173.98|21053.98|10
1633725000000|2021-10-08 20:30:00|21174.75|21054.75|21176.03|21056.03|21176.03|21056.03|21174.67|21054.67|10
1633725010000|2021-10-08 20:30:10|21176.42|21056.42|21177.93|21057.93|21177.93|21057.93|21176.1|21056.1|10
1633725020000|2021-10-08 20:30:20|21178.17|21058.17|21179.44|21059.44|21179.76|21059.76|21178.17|21058.17|9
1633725030000|2021-10-08 20:30:30|21180.93|21060.93|21179.32|21059.32|21180.93|21060.93|21179.32|21059.32|9
1633725040000|2021-10-08 20:30:40|21178.97|21058.97|21174.64|21054.64|21178.97|21058.97|21174.64|21054.64|10
1633725050000|2021-10-08 20:30:50|21174.21|21054.21|21168.68|21048.68|21174.21|21054.21|21168.55|21048.55|10
1633725060000|2021-10-08 20:31:00|21168.81|21048.81|21167.48|21047.48|21168.81|21048.81|21167.33|21047.33|10
1633725070000|2021-10-08 20:31:10|21167.45|21047.45|21168.36|21048.36|21168.72|21048.72|21166.92|21046.92|9
1633725080000|2021-10-08 20:31:20|21168.53|21048.53|21167.32|21047.32|21168.68|21048.68|21167.32|21047.32|10
1633725090000|2021-10-08 20:31:30|21167.23|21047.23|21167.29|21047.29|21167.29|21047.29|21166.51|21046.51|9
1633725100000|2021-10-08 20:31:40|21167.23|21047.23|21166.57|21046.57|21167.7|21047.7|21166.38|21046.38|9
1633725110000|2021-10-08 20:31:50|21166.22|21046.22|21161.84|21041.84|21166.22|21046.22|21161.84|21041.84|10
1633725120000|2021-10-08 20:32:00|21161.72|21041.72|21160.54|21040.54|21161.72|21041.72|21160.54|21040.54|9
1633725130000|2021-10-08 20:32:10|21160.61|21040.61|21158.56|21038.56|21160.61|21040.61|21158.55|21038.55|9
1633725140000|2021-10-08 20:32:20|21158.57|21038.57|21163.96|21043.96|21163.96|21043.96|21158.34|21038.34|9
1633725150000|2021-10-08 20:32:30|21163.92|21043.92|21165.5|21045.5|21165.5|21045.5|21163.92|21043.92|10
1633725160000|2021-10-08 20:32:40|21165.69|21045.69|21166.27|21046.27|21167.47|21047.47|21165.69|21045.69|8
1633725170000|2021-10-08 20:32:50|21166.04|21046.04|21166.93|21046.93|21167.08|21047.08|21166.04|21046.04|7
1633725180000|2021-10-08 20:33:00|21166.88|21046.88|21167.17|21047.17|21168.02|21048.02|21166.88|21046.88|8
1633725190000|2021-10-08 20:33:10|21167.39|21047.39|21168.13|21048.13|21168.13|21048.13|21166.93|21046.93|8
1633725200000|2021-10-08 20:33:20|21168.08|21048.08|21167.08|21047.08|21168.28|21048.28|21167.08|21047.08|8
1633725210000|2021-10-08 20:33:30|21166.88|21046.88|21165.65|21045.65|21166.88|21046.88|21165.52|21045.52|10
1633725220000|2021-10-08 20:33:40|21165.68|21045.68|21165.89|21045.89|21166.33|21046.33|21165.68|21045.68|9
1633725230000|2021-10-08 20:33:50|21165.11|21045.11|21163.14|21043.14|21165.11|21045.11|21163.14|21043.14|9
1633725240000|2021-10-08 20:34:00|21162.76|21042.76|21161.5|21041.5|21162.77|21042.77|21161.08|21041.08|10
1633725250000|2021-10-08 20:34:10|21160.16|21040.16|21158.11|21038.11|21160.16|21040.16|21158.09|21038.09|10
1633725260000|2021-10-08 20:34:20|21157.69|21037.69|21153.78|21033.78|21157.69|21037.69|21153.78|21033.78|9
1633725270000|2021-10-08 20:34:30|21152.75|21032.75|21148.66|21028.66|21152.75|21032.75|21148.66|21028.66|10
1633725280000|2021-10-08 20:34:40|21148.67|21028.67|21147.42|21027.42|21148.97|21028.97|21147.42|21027.42|10
1633725290000|2021-10-08 20:34:50|21146.47|21026.47|21145.07|21025.07|21146.92|21026.92|21145.07|21025.07|8
1633725300000|2021-10-08 20:35:00|21145.74|21025.74|21145.63|21025.63|21145.8|21025.8|21144.85|21024.85|9
1633725310000|2021-10-08 20:35:10|21145.68|21025.68|21141.22|21021.22|21145.68|21025.68|21141.22|21021.22|10
1633725320000|2021-10-08 20:35:20|21140.82|21020.82|21137.01|21017.01|21140.82|21020.82|21137.01|21017.01|10
1633725330000|2021-10-08 20:35:30|21136.78|21016.78|21136.6|21016.6|21137.3|21017.3|21136.59|21016.59|7
1633725340000|2021-10-08 20:35:40|21136.55|21016.55|21135.28|21015.28|21136.55|21016.55|21135.19|21015.19|9
1633725350000|2021-10-08 20:35:50|21136.54|21016.54|21135|21015|21136.54|21016.54|21135|21015|9
1633725360000|2021-10-08 20:36:00|21135.21|21015.21|21134.37|21014.37|21135.34|21015.34|21134.17|21014.17|9
1633725370000|2021-10-08 20:36:10|21134.56|21014.56|21131.61|21011.61|21134.62|21014.62|21131.08|21011.08|10
1633725380000|2021-10-08 20:36:20|21131.53|21011.53|21128.73|21008.73|21131.53|21011.53|21128.73|21008.73|10
1633725390000|2021-10-08 20:36:30|21128.49|21008.49|21129.22|21009.22|21130.01|21010.01|21128.49|21008.49|8
1633725400000|2021-10-08 20:36:40|21129.23|21009.23|21129.13|21009.13|21129.81|21009.81|21128.43|21008.43|9
1633725410000|2021-10-08 20:36:50|21128.83|21008.83|21131.25|21011.25|21131.3|21011.3|21128.83|21008.83|7
1633725420000|2021-10-08 20:37:00|21131.82|21011.82|21133.01|21013.01|21133.86|21013.86|21131.82|21011.82|9
1633725430000|2021-10-08 20:37:10|21133.07|21013.07|21133.75|21013.75|21133.75|21013.75|21132.5|21012.5|9
1633725440000|2021-10-08 20:37:20|21133.64|21013.64|21131.84|21011.84|21133.64|21013.64|21131.84|21011.84|9
1633725450000|2021-10-08 20:37:30|21132.07|21012.07|21131.92|21011.92|21132.07|21012.07|21131.8|21011.8|10
1633725460000|2021-10-08 20:37:40|21131.78|21011.78|21130.43|21010.43|21131.78|21011.78|21130.43|21010.43|10
1633725470000|2021-10-08 20:37:50|21130.27|21010.27|21131.27|21011.27|21131.49|21011.49|21130.27|21010.27|9
1633725480000|2021-10-08 20:38:00|21130.46|21010.46|21131.17|21011.17|21131.83|21011.83|21130.46|21010.46|9
1633725490000|2021-10-08 20:38:10|21131.03|21011.03|21130.65|21010.65|21131.2|21011.2|21130.65|21010.65|8
1633725500000|2021-10-08 20:38:20|21130.79|21010.79|21130.08|21010.08|21130.93|21010.93|21130.08|21010.08|9
1633725510000|2021-10-08 20:38:30|21130.34|21010.34|21129.31|21009.31|21130.34|21010.34|21128.82|21008.82|10
1633725520000|2021-10-08 20:38:40|21129.12|21009.12|21128.01|21008.01|21129.12|21009.12|21127.68|21007.68|9
1633725530000|2021-10-08 20:38:50|21127.88|21007.88|21123.43|21003.43|21127.88|21007.88|21123.43|21003.43|9
1633725540000|2021-10-08 20:39:00|21123.25|21003.25|21124.36|21004.36|21124.64|21004.64|21122.99|21002.99|10
1633725550000|2021-10-08 20:39:10|21123.32|21003.32|21120.79|21000.79|21123.55|21003.55|21120.79|21000.79|10
1633725560000|2021-10-08 20:39:20|21120.6|21000.6|21122.44|21002.44|21122.44|21002.44|21120.28|21000.28|9
1633725570000|2021-10-08 20:39:30|21122.09|21002.09|21116.45|20996.45|21122.09|21002.09|21116.44|20996.44|10
1633725580000|2021-10-08 20:39:40|21116.56|20996.56|21116.76|20996.76|21116.76|20996.76|21115.43|20995.43|10
1633725590000|2021-10-08 20:39:50|21116.47|20996.47|21117.36|20997.36|21117.36|20997.36|21116.11|20996.11|10
1633725600000|2021-10-08 20:40:00|21117.14|20997.14|21114.78|20994.78|21117.14|20997.14|21114.39|20994.39|10
1633725610000|2021-10-08 20:40:10|21114.86|20994.86|21115|20995|21117.11|20997.11|21114.13|20994.13|9
1633725620000|2021-10-08 20:40:20|21112.99|20992.99|21110.4|20990.4|21113.12|20993.12|21110.09|20990.09|10
1633725630000|2021-10-08 20:40:30|21110.22|20990.22|21109.04|20989.04|21110.37|20990.37|21109.04|20989.04|10
1633725640000|2021-10-08 20:40:40|21108.61|20988.61|21095.04|20975.04|21108.61|20988.61|21095.04|20975.04|10
1633725650000|2021-10-08 20:40:50|21094.7|20974.7|21094.23|20974.23|21094.7|20974.7|21093.28|20973.28|9
1633725660000|2021-10-08 20:41:00|21094.3|20974.3|21096.4|20976.4|21096.4|20976.4|21093.73|20973.73|10
1633725670000|2021-10-08 20:41:10|21096.02|20976.02|21099.32|20979.32|21099.32|20979.32|21096.02|20976.02|9
1633725680000|2021-10-08 20:41:20|21099.69|20979.69|21103.25|20983.25|21103.25|20983.25|21099.69|20979.69|10
1633725690000|2021-10-08 20:41:30|21102.75|20982.75|21100.41|20980.41|21102.75|20982.75|21100.41|20980.41|9
1633725700000|2021-10-08 20:41:40|21099.95|20979.95|21099.73|20979.73|21100.26|20980.26|21099.48|20979.48|10
1633725710000|2021-10-08 20:41:50|21099.82|20979.82|21098.77|20978.77|21099.82|20979.82|21098.64|20978.64|10
1633725720000|2021-10-08 20:42:00|21098.52|20978.52|21098.26|20978.26|21098.91|20978.91|21098.2|20978.2|10
1633725730000|2021-10-08 20:42:10|21097.33|20977.33|21098.15|20978.15|21098.15|20978.15|21097.22|20977.22|10
1633725740000|2021-10-08 20:42:20|21098.08|20978.08|21100.86|20980.86|21100.86|20980.86|21098.08|20978.08|9
1633725750000|2021-10-08 20:42:30|21100.69|20980.69|21100.84|20980.84|21100.84|20980.84|21100.04|20980.04|8
1633725760000|2021-10-08 20:42:40|21100.61|20980.61|21099.71|20979.71|21100.94|20980.94|21099.71|20979.71|9
1633725770000|2021-10-08 20:42:50|21099.62|20979.62|21098.97|20978.97|21100.32|20980.32|21098.36|20978.36|9
1633725780000|2021-10-08 20:43:00|21098.89|20978.89|21098.36|20978.36|21099.08|20979.08|21098.31|20978.31|10
1633725790000|2021-10-08 20:43:10|21098.13|20978.13|21099.75|20979.75|21099.75|20979.75|21097.87|20977.87|10
1633725800000|2021-10-08 20:43:20|21099.82|20979.82|21099.63|20979.63|21099.84|20979.84|21099.14|20979.14|10
1633725810000|2021-10-08 20:43:30|21099.94|20979.94|21100.69|20980.69|21100.83|20980.83|21099.94|20979.94|9
1633725820000|2021-10-08 20:43:40|21100.7|20980.7|21100.86|20980.86|21101.46|20981.46|21100.7|20980.7|9
1633725830000|2021-10-08 20:43:50|21100.88|20980.88|21103.2|20983.2|21103.2|20983.2|21100.88|20980.88|7
1633725840000|2021-10-08 20:44:00|21102.87|20982.87|21103.52|20983.52|21103.69|20983.69|21102.87|20982.87|10
1633725850000|2021-10-08 20:44:10|21103.85|20983.85|21104.72|20984.72|21105.2|20985.2|21103.85|20983.85|10
1633725860000|2021-10-08 20:44:20|21105.26|20985.26|21105.37|20985.37|21105.63|20985.63|21104.78|20984.78|10
1633725870000|2021-10-08 20:44:30|21105.2|20985.2|21104.12|20984.12|21105.2|20985.2|21103.9|20983.9|10
1633725880000|2021-10-08 20:44:40|21104.87|20984.87|21105.06|20985.06|21105.47|20985.47|21104.25|20984.25|10
1633725890000|2021-10-08 20:44:50|21105.16|20985.16|21105.65|20985.65|21105.73|20985.73|21104.59|20984.59|10
1633725900000|2021-10-08 20:45:00|21105.73|20985.73|21105.42|20985.42|21106.28|20986.28|21105.42|20985.42|10
1633725910000|2021-10-08 20:45:10|21105.08|20985.08|21104.46|20984.46|21105.08|20985.08|21104.44|20984.44|9
1633725920000|2021-10-08 20:45:20|21104.45|20984.45|21103.47|20983.47|21104.45|20984.45|21102.74|20982.74|8
1633725930000|2021-10-08 20:45:30|21103.52|20983.52|21103.24|20983.24|21104.41|20984.41|21103.04|20983.04|10
1633725940000|2021-10-08 20:45:40|21103.49|20983.49|21105.05|20985.05|21105.57|20985.57|21103.25|20983.25|10
1633725950000|2021-10-08 20:45:50|21105.4|20985.4|21104.64|20984.64|21105.8|20985.8|21104.64|20984.64|10
1633725960000|2021-10-08 20:46:00|21104.69|20984.69|21106.21|20986.21|21106.21|20986.21|21104.66|20984.66|10
1633725970000|2021-10-08 20:46:10|21106.22|20986.22|21106.54|20986.54|21106.75|20986.75|21105.81|20985.81|9
1633725980000|2021-10-08 20:46:20|21105.64|20985.64|21105.1|20985.1|21105.64|20985.64|21104.71|20984.71|10
1633725990000|2021-10-08 20:46:30|21105.56|20985.56|21106.43|20986.43|21106.46|20986.46|21105.56|20985.56|10
1633726000000|2021-10-08 20:46:40|21106.54|20986.54|21108.74|20988.74|21108.74|20988.74|21104.86|20984.86|10
1633726010000|2021-10-08 20:46:50|21108.48|20988.48|21111.86|20991.86|21111.86|20991.86|21108.48|20988.48|10
1633726020000|2021-10-08 20:47:00|21112.55|20992.55|21115.52|20995.52|21115.52|20995.52|21112.55|20992.55|9
1633726030000|2021-10-08 20:47:10|21115.47|20995.47|21115.51|20995.51|21115.93|20995.93|21114.94|20994.94|10
1633726040000|2021-10-08 20:47:20|21115.69|20995.69|21116.61|20996.61|21117.03|20997.03|21115.6|20995.6|9
1633726050000|2021-10-08 20:47:30|21116.6|20996.6|21117.66|20997.66|21117.85|20997.85|21116.3|20996.3|10
1633726060000|2021-10-08 20:47:40|21117.53|20997.53|21118.05|20998.05|21120.38|21000.38|21117.42|20997.42|9
1633726070000|2021-10-08 20:47:50|21117.54|20997.54|21116.91|20996.91|21117.59|20997.59|21115.54|20995.54|10
1633726080000|2021-10-08 20:48:00|21116.9|20996.9|21115.56|20995.56|21117.35|20997.35|21115.32|20995.32|9
1633726090000|2021-10-08 20:48:10|21115.01|20995.01|21115.34|20995.34|21116.31|20996.31|21114.92|20994.92|10
1633726100000|2021-10-08 20:48:20|21115.42|20995.42|21114.15|20994.15|21115.42|20995.42|21114.15|20994.15|10
1633726110000|2021-10-08 20:48:30|21113.86|20993.86|21113.15|20993.15|21113.86|20993.86|21112.36|20992.36|10
1633726120000|2021-10-08 20:48:40|21112.54|20992.54|21107.58|20987.58|21112.54|20992.54|21107.58|20987.58|10
1633726130000|2021-10-08 20:48:50|21107.23|20987.23|21104.69|20984.69|21107.23|20987.23|21104.57|20984.57|10
1633726140000|2021-10-08 20:49:00|21102.98|20982.98|21094.08|20974.08|21102.98|20982.98|21093.89|20973.89|10
1633726150000|2021-10-08 20:49:10|21094.15|20974.15|21094.52|20974.52|21095.43|20975.43|21094.11|20974.11|9
1633726160000|2021-10-08 20:49:20|21093.99|20973.99|21094.39|20974.39|21094.49|20974.49|21093.04|20973.04|8
1633726170000|2021-10-08 20:49:30|21094.12|20974.12|21091.58|20971.58|21094.29|20974.29|21091.58|20971.58|10
1633726180000|2021-10-08 20:49:40|21091.18|20971.18|21087.08|20967.08|21091.6|20971.6|21086.98|20966.98|10
1633726190000|2021-10-08 20:49:50|21087.35|20967.35|21081.95|20961.95|21087.39|20967.39|21081.95|20961.95|10
1633726200000|2021-10-08 20:50:00|21081.9|20961.9|21079.93|20959.93|21082.09|20962.09|21079.93|20959.93|10
1633726210000|2021-10-08 20:50:10|21079.61|20959.61|21074.81|20954.81|21080.3|20960.3|21074.81|20954.81|10
1633726220000|2021-10-08 20:50:20|21074.92|20954.92|21074.47|20954.47|21074.92|20954.92|21073.12|20953.12|10
1633726230000|2021-10-08 20:50:30|21074.3|20954.3|21073.7|20953.7|21074.3|20954.3|21072.71|20952.71|10
1633726240000|2021-10-08 20:50:40|21073.13|20953.13|21077.39|20957.39|21077.39|20957.39|21073.13|20953.13|10
1633726250000|2021-10-08 20:50:50|21077.61|20957.61|21082.04|20962.04|21082.04|20962.04|21077.61|20957.61|10
1633726260000|2021-10-08 20:51:00|21082.22|20962.22|21083.63|20963.63|21083.63|20963.63|21082.15|20962.15|10
1633726270000|2021-10-08 20:51:10|21083.48|20963.48|21080.91|20960.91|21083.48|20963.48|21080.6|20960.6|10
1633726280000|2021-10-08 20:51:20|21079.67|20959.67|21075.29|20955.29|21079.67|20959.67|21075.29|20955.29|10
1633726290000|2021-10-08 20:51:30|21074.99|20954.99|21068.47|20948.47|21074.99|20954.99|21068.08|20948.08|10
1633726300000|2021-10-08 20:51:40|21066.88|20946.88|21064.63|20944.63|21067.56|20947.56|21064.63|20944.63|10
1633726310000|2021-10-08 20:51:50|21065.04|20945.04|21064.15|20944.15|21065.14|20945.14|21064.07|20944.07|10
1633726320000|2021-10-08 20:52:00|21063.96|20943.96|21066.19|20946.19|21066.19|20946.19|21063.75|20943.75|10
1633726330000|2021-10-08 20:52:10|21066.71|20946.71|21061.13|20941.13|21067.92|20947.92|21061.13|20941.13|9
1633726340000|2021-10-08 20:52:20|21060.78|20940.78|21059.62|20939.62|21061.16|20941.16|21059.62|20939.62|9
1633726350000|2021-10-08 20:52:30|21059.72|20939.72|21051.29|20931.29|21059.72|20939.72|21051.29|20931.29|10
1633726360000|2021-10-08 20:52:40|21050.26|20930.26|21052.33|20932.33|21052.33|20932.33|21049.11|20929.11|10
1633726370000|2021-10-08 20:52:50|21051.76|20931.76|21048.7|20928.7|21051.88|20931.88|21048.7|20928.7|10
1633726380000|2021-10-08 20:53:00|21047.95|20927.95|21041.85|20921.85|21047.95|20927.95|21041.85|20921.85|9
1633726390000|2021-10-08 20:53:10|21041.48|20921.48|21041.35|20921.35|21041.48|20921.48|21040.38|20920.38|10
1633726400000|2021-10-08 20:53:20|21041.17|20921.17|21037.86|20917.86|21042.65|20922.65|21037.86|20917.86|10
1633726410000|2021-10-08 20:53:30|21038.16|20918.16|21035.49|20915.49|21040.77|20920.77|21034.16|20914.16|10
1633726420000|2021-10-08 20:53:40|21034.68|20914.68|20992.98|20872.98|21034.68|20914.68|20992.98|20872.98|10
1633726430000|2021-10-08 20:53:50|20995.16|20875.16|20961.76|20841.76|20995.16|20875.16|20961.76|20841.76|10
1633726440000|2021-10-08 20:54:00|20955.62|20835.62|20928.28|20808.28|20955.62|20835.62|20928.28|20808.28|10
1633726450000|2021-10-08 20:54:10|20926.39|20806.39|20920.38|20800.38|20926.39|20806.39|20913.52|20793.52|10
1633726460000|2021-10-08 20:54:20|20921.05|20801.05|20918.05|20798.05|20921.05|20801.05|20917.33|20797.33|10
1633726470000|2021-10-08 20:54:30|20917.77|20797.77|20901.12|20781.12|20917.77|20797.77|20901.12|20781.12|10
1633726480000|2021-10-08 20:54:40|20900.54|20780.54|20891.45|20771.45|20900.54|20780.54|20890.16|20770.16|10
1633726490000|2021-10-08 20:54:50|20892.84|20772.84|20896.9|20776.9|20896.9|20776.9|20892.84|20772.84|10
1633726500000|2021-10-08 20:55:00|20896.66|20776.66|20899.27|20779.27|20899.27|20779.27|20896.04|20776.04|10
1633726510000|2021-10-08 20:55:10|20899.9|20779.9|20867.78|20747.78|20899.9|20779.9|20867.78|20747.78|10
1633726520000|2021-10-08 20:55:20|20864.82|20744.82|20827.44|20707.44|20864.82|20744.82|20827.44|20707.44|10
1633726530000|2021-10-08 20:55:30|20826.02|20706.02|20817.8|20697.8|20827.18|20707.18|20813.84|20693.84|10
1633726540000|2021-10-08 20:55:40|20816.86|20696.86|20833.66|20713.66|20833.66|20713.66|20816.86|20696.86|10
1633726550000|2021-10-08 20:55:50|20833.18|20713.18|20833.6|20713.6|20839.6|20719.6|20832.87|20712.87|10
1633726560000|2021-10-08 20:56:00|20832.98|20712.98|20833.42|20713.42|20834.48|20714.48|20829.9|20709.9|10
1633726570000|2021-10-08 20:56:10|20833.99|20713.99|20843.3|20723.3|20843.3|20723.3|20833.99|20713.99|9
1633726580000|2021-10-08 20:56:20|20844.47|20724.47|20850.13|20730.13|20850.13|20730.13|20844.47|20724.47|10
1633726590000|2021-10-08 20:56:30|20850.26|20730.26|20853.91|20733.91|20854.64|20734.64|20850.26|20730.26|10
1633726600000|2021-10-08 20:56:40|20853.31|20733.31|20857.37|20737.37|20857.41|20737.41|20853.26|20733.26|10
1633726610000|2021-10-08 20:56:50|20857.72|20737.72|20862.1|20742.1|20862.1|20742.1|20857.72|20737.72|10
1633726620000|2021-10-08 20:57:00|20861.57|20741.57|20869.95|20749.95|20869.95|20749.95|20861.57|20741.57|10
1633726630000|2021-10-08 20:57:10|20871.34|20751.34|20878.67|20758.67|20878.92|20758.92|20871.2|20751.2|10
1633726640000|2021-10-08 20:57:20|20878.32|20758.32|20881.53|20761.53|20881.53|20761.53|20875.48|20755.48|10
1633726650000|2021-10-08 20:57:30|20885.29|20765.29|20885.88|20765.88|20886.87|20766.87|20884.39|20764.39|10
1633726660000|2021-10-08 20:57:40|20885.98|20765.98|20878.46|20758.46|20885.98|20765.98|20878.46|20758.46|10
1633726670000|2021-10-08 20:57:50|20878.9|20758.9|20874.55|20754.55|20879.18|20759.18|20874.55|20754.55|10
1633726680000|2021-10-08 20:58:00|20874.62|20754.62|20868.01|20748.01|20874.62|20754.62|20868.01|20748.01|10
1633726690000|2021-10-08 20:58:10|20868.61|20748.61|20873.56|20753.56|20873.56|20753.56|20868.4|20748.4|10
1633726700000|2021-10-08 20:58:20|20873.21|20753.21|20876.44|20756.44|20877.33|20757.33|20873.21|20753.21|10
1633726710000|2021-10-08 20:58:30|20877.01|20757.01|20876.77|20756.77|20878.24|20758.24|20876.05|20756.05|10
1633726720000|2021-10-08 20:58:40|20877.19|20757.19|20872.15|20752.15|20877.53|20757.53|20871.62|20751.62|10
1633726730000|2021-10-08 20:58:50|20871.33|20751.33|20879|20759|20879|20759|20871.33|20751.33|10
1633768990000|2021-10-09 08:43:10|21063.45|20943.45|21065.18|20945.18|21065.18|20945.18|21063.45|20943.45|7
1633769000000|2021-10-09 08:43:20|21065.27|20945.27|21064.59|20944.59|21065.5|20945.5|21064.36|20944.36|9
1633769010000|2021-10-09 08:43:30|21064.56|20944.56|21064.25|20944.25|21064.56|20944.56|21063.78|20943.78|9
1633769020000|2021-10-09 08:43:40|21064.16|20944.16|21063.42|20943.42|21064.31|20944.31|21063.42|20943.42|10
1633769030000|2021-10-09 08:43:50|21063.72|20943.72|21063.92|20943.92|21064.21|20944.21|21063.28|20943.28|8
1633769040000|2021-10-09 08:44:00|21064.22|20944.22|21064.78|20944.78|21064.78|20944.78|21064.22|20944.22|8
1633769050000|2021-10-09 08:44:10|21065.81|20945.81|21066.01|20946.01|21066.52|20946.52|21065.32|20945.32|9
1633769060000|2021-10-09 08:44:20|21066.3|20946.3|21064.19|20944.19|21066.3|20946.3|21063.77|20943.77|10
1633769070000|2021-10-09 08:44:30|21064.44|20944.44|21064.27|20944.27|21064.82|20944.82|21063.56|20943.56|8
1633769080000|2021-10-09 08:44:40|21064.12|20944.12|21063.73|20943.73|21064.12|20944.12|21063.22|20943.22|10
1633769090000|2021-10-09 08:44:50|21063.55|20943.55|21064.22|20944.22|21064.22|20944.22|21063.07|20943.07|9
1633769100000|2021-10-09 08:45:00|21064.67|20944.67|21066.19|20946.19|21066.19|20946.19|21064.67|20944.67|10
1633769110000|2021-10-09 08:45:10|21066.2|20946.2|21073.61|20953.61|21073.61|20953.61|21066.18|20946.18|10
1633769120000|2021-10-09 08:45:20|21073.79|20953.79|21080.84|20960.84|21080.84|20960.84|21073.79|20953.79|10
1633769130000|2021-10-09 08:45:30|21080.85|20960.85|21082.34|20962.34|21082.94|20962.94|21080.85|20960.85|10
1633769140000|2021-10-09 08:45:40|21082.38|20962.38|21082.07|20962.07|21082.38|20962.38|21081.36|20961.36|10
1633769150000|2021-10-09 08:45:50|21082.24|20962.24|21083.49|20963.49|21083.49|20963.49|21082.13|20962.13|10
1633769160000|2021-10-09 08:46:00|21083.56|20963.56|21083.24|20963.24|21083.56|20963.56|21083.1|20963.1|9
1633769170000|2021-10-09 08:46:10|21083.26|20963.26|21081.78|20961.78|21083.44|20963.44|21081.53|20961.53|9
1633769180000|2021-10-09 08:46:20|21081.57|20961.57|21076.62|20956.62|21081.57|20961.57|21076.62|20956.62|10
1633769190000|2021-10-09 08:46:30|21076.52|20956.52|21075.98|20955.98|21076.59|20956.59|21074.97|20954.97|10
1633769200000|2021-10-09 08:46:40|21076.26|20956.26|21074.91|20954.91|21076.26|20956.26|21074.91|20954.91|9
1633769210000|2021-10-09 08:46:50|21074.94|20954.94|21077.13|20957.13|21077.4|20957.4|21074.94|20954.94|10
1633769220000|2021-10-09 08:47:00|21077.27|20957.27|21076.76|20956.76|21077.78|20957.78|21076.39|20956.39|9
1633769230000|2021-10-09 08:47:10|21076.24|20956.24|21078.11|20958.11|21078.11|20958.11|21076.19|20956.19|7
1633769240000|2021-10-09 08:47:20|21076.89|20956.89|21077.22|20957.22|21077.43|20957.43|21076.83|20956.83|8
1633769250000|2021-10-09 08:47:30|21077.98|20957.98|21080.07|20960.07|21080.07|20960.07|21077.62|20957.62|10
1633769260000|2021-10-09 08:47:40|21080.29|20960.29|21081.78|20961.78|21082.13|20962.13|21080.29|20960.29|9
1633769270000|2021-10-09 08:47:50|21081.73|20961.73|21079.08|20959.08|21081.73|20961.73|21079.08|20959.08|7
1633769280000|2021-10-09 08:48:00|21079.4|20959.4|21079.86|20959.86|21080.19|20960.19|21077.81|20957.81|10
1633769290000|2021-10-09 08:48:10|21080.12|20960.12|21080.94|20960.94|21080.94|20960.94|21080.12|20960.12|6
1633769300000|2021-10-09 08:48:20|21081.64|20961.64|21076.46|20956.46|21081.64|20961.64|21076.46|20956.46|9
1633769310000|2021-10-09 08:48:30|21076.58|20956.58|21074.81|20954.81|21076.58|20956.58|21073.81|20953.81|10
1633769320000|2021-10-09 08:48:40|21075.06|20955.06|21074.5|20954.5|21075.06|20955.06|21074.33|20954.33|9
1633769330000|2021-10-09 08:48:50|21074.28|20954.28|21072.09|20952.09|21074.49|20954.49|21071.88|20951.88|10
1633769340000|2021-10-09 08:49:00|21072.65|20952.65|21070.61|20950.61|21072.65|20952.65|21069.85|20949.85|10
1633769350000|2021-10-09 08:49:10|21071.33|20951.33|21071.44|20951.44|21071.54|20951.54|21071.05|20951.05|8
1633769360000|2021-10-09 08:49:20|21071.31|20951.31|21071.66|20951.66|21072.01|20952.01|21071.31|20951.31|10
1633769370000|2021-10-09 08:49:30|21071.64|20951.64|21071.99|20951.99|21072.04|20952.04|21071.12|20951.12|10
1633769380000|2021-10-09 08:49:40|21072.02|20952.02|21073.6|20953.6|21073.6|20953.6|21072.02|20952.02|7
1633769390000|2021-10-09 08:49:50|21073.97|20953.97|21073.66|20953.66|21073.97|20953.97|21073.53|20953.53|7
1633769400000|2021-10-09 08:50:00|21073.25|20953.25|21073.15|20953.15|21073.96|20953.96|21073.05|20953.05|8
1633769410000|2021-10-09 08:50:10|21073.3|20953.3|21074.02|20954.02|21074.43|20954.43|21073.3|20953.3|9
1633769420000|2021-10-09 08:50:20|21074.09|20954.09|21073.19|20953.19|21074.53|20954.53|21073.13|20953.13|9
1633769430000|2021-10-09 08:50:30|21073.12|20953.12|21073.21|20953.21|21073.25|20953.25|21072.96|20952.96|9
1633769440000|2021-10-09 08:50:40|21072.96|20952.96|21072.9|20952.9|21073.15|20953.15|21072.87|20952.87|8
1633769450000|2021-10-09 08:50:50|21072.87|20952.87|21073.88|20953.88|21073.99|20953.99|21072.53|20952.53|9
1633769460000|2021-10-09 08:51:00|21073.92|20953.92|21078.84|20958.84|21078.84|20958.84|21073.92|20953.92|7
1633769470000|2021-10-09 08:51:10|21079.58|20959.58|21080.23|20960.23|21080.94|20960.94|21079.58|20959.58|8
1633769480000|2021-10-09 08:51:20|21080.6|20960.6|21081.47|20961.47|21081.47|20961.47|21080.6|20960.6|6
1633769490000|2021-10-09 08:51:30|21081.49|20961.49|21082.85|20962.85|21082.85|20962.85|21081.49|20961.49|8
1633769500000|2021-10-09 08:51:40|21083.23|20963.23|21081.38|20961.38|21083.23|20963.23|21081.25|20961.25|10
1633769510000|2021-10-09 08:51:50|21081.89|20961.89|21081.52|20961.52|21082.13|20962.13|21081.47|20961.47|9
1633769520000|2021-10-09 08:52:00|21080.59|20960.59|21082.22|20962.22|21082.22|20962.22|21080.59|20960.59|10
1633769530000|2021-10-09 08:52:10|21082.29|20962.29|21078.4|20958.4|21082.43|20962.43|21077.87|20957.87|10
1633769540000|2021-10-09 08:52:20|21076.68|20956.68|21074.54|20954.54|21076.68|20956.68|21074.54|20954.54|9
1633769550000|2021-10-09 08:52:30|21074.73|20954.73|21076.7|20956.7|21076.72|20956.72|21074.59|20954.59|9
1633769560000|2021-10-09 08:52:40|21077.08|20957.08|21077.15|20957.15|21077.38|20957.38|21076.8|20956.8|10
1633769570000|2021-10-09 08:52:50|21077.44|20957.44|21076.86|20956.86|21077.44|20957.44|21076.86|20956.86|9
1633769580000|2021-10-09 08:53:00|21076.8|20956.8|21076.6|20956.6|21077.09|20957.09|21076.47|20956.47|9
1633769590000|2021-10-09 08:53:10|21076.34|20956.34|21076.62|20956.62|21076.71|20956.71|21076.34|20956.34|9
1633769600000|2021-10-09 08:53:20|21076.61|20956.61|21076.21|20956.21|21077.02|20957.02|21076.21|20956.21|8
1633769610000|2021-10-09 08:53:30|21076.68|20956.68|21074.31|20954.31|21076.68|20956.68|21074.22|20954.22|8
1633769620000|2021-10-09 08:53:40|21074.1|20954.1|21073.94|20953.94|21074.2|20954.2|21073.62|20953.62|8
1633769630000|2021-10-09 08:53:50|21074.01|20954.01|21073.68|20953.68|21074.01|20954.01|21072.97|20952.97|10
1633769640000|2021-10-09 08:54:00|21074.64|20954.64|21075.28|20955.28|21075.28|20955.28|21074.25|20954.25|8
1633769650000|2021-10-09 08:54:10|21075.9|20955.9|21078.65|20958.65|21078.65|20958.65|21075.9|20955.9|10
1633769660000|2021-10-09 08:54:20|21078.75|20958.75|21078.68|20958.68|21079.43|20959.43|21078.4|20958.4|9
1633769670000|2021-10-09 08:54:30|21079.24|20959.24|21080.4|20960.4|21080.4|20960.4|21079.02|20959.02|10
1633769680000|2021-10-09 08:54:40|21080.3|20960.3|21078.94|20958.94|21080.3|20960.3|21078.68|20958.68|10
1633769690000|2021-10-09 08:54:50|21079.08|20959.08|21079.57|20959.57|21080.39|20960.39|21079.08|20959.08|8
1633769700000|2021-10-09 08:55:00|21079.64|20959.64|21079.24|20959.24|21080.5|20960.5|21079.22|20959.22|10
1633769710000|2021-10-09 08:55:10|21079.08|20959.08|21079.74|20959.74|21080.05|20960.05|21079.08|20959.08|9
1633769720000|2021-10-09 08:55:20|21079.79|20959.79|21077.98|20957.98|21079.79|20959.79|21077.98|20957.98|10
1633769730000|2021-10-09 08:55:30|21078.23|20958.23|21078.59|20958.59|21078.59|20958.59|21077.68|20957.68|10
1633769740000|2021-10-09 08:55:40|21078.54|20958.54|21078.38|20958.38|21078.59|20958.59|21078.2|20958.2|9
1633769750000|2021-10-09 08:55:50|21078.4|20958.4|21079.84|20959.84|21080.05|20960.05|21078.4|20958.4|10
1633769760000|2021-10-09 08:56:00|21079.91|20959.91|21080.16|20960.16|21080.16|20960.16|21079.8|20959.8|8
1633769770000|2021-10-09 08:56:10|21080.2|20960.2|21079.79|20959.79|21080.72|20960.72|21079.79|20959.79|9
1633769780000|2021-10-09 08:56:20|21079.78|20959.78|21080.17|20960.17|21080.98|20960.98|21079.78|20959.78|9
1633769790000|2021-10-09 08:56:30|21080.54|20960.54|21080.05|20960.05|21080.75|20960.75|21079.96|20959.96|10
1633769800000|2021-10-09 08:56:40|21080.22|20960.22|21080.42|20960.42|21080.42|20960.42|21080.03|20960.03|10
1633769810000|2021-10-09 08:56:50|21080.38|20960.38|21080.64|20960.64|21080.66|20960.66|21079.97|20959.97|9
1633769820000|2021-10-09 08:57:00|21079.95|20959.95|21080.73|20960.73|21080.79|20960.79|21079.95|20959.95|8
1633769830000|2021-10-09 08:57:10|21081.35|20961.35|21081.02|20961.02|21081.35|20961.35|21080.25|20960.25|6
1633769840000|2021-10-09 08:57:20|21081.17|20961.17|21082.46|20962.46|21082.63|20962.63|21081.17|20961.17|9
1633769850000|2021-10-09 08:57:30|21082.43|20962.43|21083.08|20963.08|21083.08|20963.08|21082.29|20962.29|10
1633769860000|2021-10-09 08:57:40|21084.12|20964.12|21085.1|20965.1|21085.1|20965.1|21084.11|20964.11|10
1633769870000|2021-10-09 08:57:50|21085.11|20965.11|21085.01|20965.01|21085.13|20965.13|21084.73|20964.73|9
1633769880000|2021-10-09 08:58:00|21085.18|20965.18|21086.04|20966.04|21086.04|20966.04|21085.18|20965.18|8
1633769890000|2021-10-09 08:58:10|21086.12|20966.12|21088.19|20968.19|21088.19|20968.19|21086.12|20966.12|10
1633769900000|2021-10-09 08:58:20|21089.06|20969.06|21092.08|20972.08|21092.5|20972.5|21089.06|20969.06|10
1633769910000|2021-10-09 08:58:30|21092.82|20972.82|21093.82|20973.82|21094.07|20974.07|21092.82|20972.82|10
1633769920000|2021-10-09 08:58:40|21094.57|20974.57|21096.65|20976.65|21096.99|20976.99|21094.57|20974.57|8
1633769930000|2021-10-09 08:58:50|21097.29|20977.29|21096.06|20976.06|21097.29|20977.29|21095.85|20975.85|9
1633769940000|2021-10-09 08:59:00|21095.8|20975.8|21097.97|20977.97|21097.97|20977.97|21095.8|20975.8|9
1633769950000|2021-10-09 08:59:10|21097.98|20977.98|21095.72|20975.72|21098.03|20978.03|21095.72|20975.72|9
1633769960000|2021-10-09 08:59:20|21094.43|20974.43|21093.78|20973.78|21094.43|20974.43|21093.6|20973.6|8
1633769970000|2021-10-09 08:59:30|21094.15|20974.15|21095.71|20975.71|21095.91|20975.91|21094.15|20974.15|9
1633769980000|2021-10-09 08:59:40|21095.68|20975.68|21093.72|20973.72|21095.76|20975.76|21093.62|20973.62|8
1633769990000|2021-10-09 08:59:50|21093.41|20973.41|21093.59|20973.59|21093.63|20973.63|21093.23|20973.23|9
1633770000000|2021-10-09 09:00:00|21093.61|20973.61|21093.89|20973.89|21094.48|20974.48|21092.99|20972.99|9
1633770010000|2021-10-09 09:00:10|21092.85|20972.85|21096.17|20976.17|21096.17|20976.17|21092.85|20972.85|10
1633770020000|2021-10-09 09:00:20|21095.87|20975.87|21094.11|20974.11|21096.11|20976.11|21094.11|20974.11|10
1633770030000|2021-10-09 09:00:30|21093.85|20973.85|21092.55|20972.55|21093.85|20973.85|21091.2|20971.2|10
1633770040000|2021-10-09 09:00:40|21092.49|20972.49|21088.28|20968.28|21092.75|20972.75|21088.01|20968.01|10
1633770050000|2021-10-09 09:00:50|21088.41|20968.41|21088.09|20968.09|21088.41|20968.41|21087.58|20967.58|10
1633770060000|2021-10-09 09:01:00|21088.12|20968.12|21089.38|20969.38|21089.38|20969.38|21087.87|20967.87|10
1633770070000|2021-10-09 09:01:10|21089.22|20969.22|21090.04|20970.04|21090.12|20970.12|21089.22|20969.22|10
1633770080000|2021-10-09 09:01:20|21090.14|20970.14|21089.63|20969.63|21090.14|20970.14|21089.27|20969.27|7
1633770090000|2021-10-09 09:01:30|21089.85|20969.85|21090.41|20970.41|21090.41|20970.41|21089.02|20969.02|10
1633770100000|2021-10-09 09:01:40|21091.19|20971.19|21088|20968|21091.45|20971.45|21087.58|20967.58|10
1633770110000|2021-10-09 09:01:50|21087.49|20967.49|21088.28|20968.28|21088.32|20968.32|21087.15|20967.15|10
1633770120000|2021-10-09 09:02:00|21088.38|20968.38|21090.44|20970.44|21090.77|20970.77|21088.38|20968.38|9
1633770130000|2021-10-09 09:02:10|21090.12|20970.12|21089.72|20969.72|21090.96|20970.96|21089.65|20969.65|10
1633770140000|2021-10-09 09:02:20|21089.59|20969.59|21087.41|20967.41|21089.71|20969.71|21087.41|20967.41|10
1633770150000|2021-10-09 09:02:30|21087.51|20967.51|21087.32|20967.32|21088.34|20968.34|21087.12|20967.12|10
1633770160000|2021-10-09 09:02:40|21087.48|20967.48|21088.58|20968.58|21088.75|20968.75|21087.47|20967.47|8
1633770170000|2021-10-09 09:02:50|21089.05|20969.05|21091.12|20971.12|21091.12|20971.12|21089.05|20969.05|9
1633770180000|2021-10-09 09:03:00|21091.5|20971.5|21093.03|20973.03|21093.23|20973.23|21091.5|20971.5|8
1633770190000|2021-10-09 09:03:10|21092.71|20972.71|21094.2|20974.2|21094.2|20974.2|21092.71|20972.71|10
1633770200000|2021-10-09 09:03:20|21094.6|20974.6|21093.73|20973.73|21094.6|20974.6|21093.57|20973.57|10
1633770210000|2021-10-09 09:03:30|21093.82|20973.82|21096.09|20976.09|21096.09|20976.09|21093.6|20973.6|10
1633770220000|2021-10-09 09:03:40|21095.86|20975.86|21100.27|20980.27|21100.27|20980.27|21095.86|20975.86|10
1633770230000|2021-10-09 09:03:50|21100.77|20980.77|21101.35|20981.35|21101.98|20981.98|21100.77|20980.77|10
1633770240000|2021-10-09 09:04:00|21101.61|20981.61|21104|20984|21104|20984|21101.61|20981.61|10
1633770250000|2021-10-09 09:04:10|21103.86|20983.86|21102.57|20982.57|21104.44|20984.44|21102.57|20982.57|9
1633770260000|2021-10-09 09:04:20|21102.4|20982.4|21097.87|20977.87|21102.4|20982.4|21097.87|20977.87|10
1633770270000|2021-10-09 09:04:30|21097|20977|21096.39|20976.39|21097|20977|21096.32|20976.32|10
1633770280000|2021-10-09 09:04:40|21096.04|20976.04|21094.88|20974.88|21096.12|20976.12|21094.88|20974.88|9
1633770290000|2021-10-09 09:04:50|21094.12|20974.12|21094.44|20974.44|21094.82|20974.82|21094.1|20974.1|10
1633770300000|2021-10-09 09:05:00|21094.49|20974.49|21092.08|20972.08|21094.53|20974.53|21092.08|20972.08|10
1633770310000|2021-10-09 09:05:10|21092.07|20972.07|21093.37|20973.37|21093.71|20973.71|21091.83|20971.83|10
1633770320000|2021-10-09 09:05:20|21093.83|20973.83|21092.46|20972.46|21093.88|20973.88|21092.46|20972.46|10
1633770330000|2021-10-09 09:05:30|21093.01|20973.01|21092.41|20972.41|21093.04|20973.04|21092|20972|10
1633770340000|2021-10-09 09:05:40|21092.45|20972.45|21092.16|20972.16|21092.48|20972.48|21091.4|20971.4|10
1633770350000|2021-10-09 09:05:50|21091.87|20971.87|21092.24|20972.24|21092.24|20972.24|21091.59|20971.59|10
1633770360000|2021-10-09 09:06:00|21092.93|20972.93|21090.1|20970.1|21092.93|20972.93|21089.52|20969.52|10
1633770370000|2021-10-09 09:06:10|21090.12|20970.12|21089.87|20969.87|21090.64|20970.64|21089.19|20969.19|10
1633770380000|2021-10-09 09:06:20|21090.19|20970.19|21090.54|20970.54|21090.54|20970.54|21089.51|20969.51|9
1633770390000|2021-10-09 09:06:30|21090.77|20970.77|21092.25|20972.25|21092.39|20972.39|21090.69|20970.69|10
1633770400000|2021-10-09 09:06:40|21093.09|20973.09|21094.94|20974.94|21094.94|20974.94|21092.91|20972.91|9
1633770410000|2021-10-09 09:06:50|21094.64|20974.64|21094.86|20974.86|21095.3|20975.3|21094.64|20974.64|9
1633770420000|2021-10-09 09:07:00|21094.81|20974.81|21094.3|20974.3|21094.81|20974.81|21094.07|20974.07|10
1633770430000|2021-10-09 09:07:10|21094.26|20974.26|21093.56|20973.56|21094.72|20974.72|21093.56|20973.56|9
1633770440000|2021-10-09 09:07:20|21093.73|20973.73|21093.81|20973.81|21094.22|20974.22|21093.36|20973.36|10
1633770450000|2021-10-09 09:07:30|21093.86|20973.86|21095.25|20975.25|21095.43|20975.43|21093.86|20973.86|10
1633770460000|2021-10-09 09:07:40|21095.23|20975.23|21098.29|20978.29|21098.29|20978.29|21095.23|20975.23|9
1633770470000|2021-10-09 09:07:50|21098.15|20978.15|21096.62|20976.62|21098.15|20978.15|21096.62|20976.62|10
1633770480000|2021-10-09 09:08:00|21096.61|20976.61|21095.1|20975.1|21096.61|20976.61|21094.51|20974.51|10
1633770490000|2021-10-09 09:08:10|21095.46|20975.46|21094.18|20974.18|21095.46|20975.46|21094.18|20974.18|10
1633770500000|2021-10-09 09:08:20|21094.11|20974.11|21094.01|20974.01|21094.26|20974.26|21093.5|20973.5|10
1633770510000|2021-10-09 09:08:30|21093.91|20973.91|21090.49|20970.49|21094.07|20974.07|21090.49|20970.49|9
1633770520000|2021-10-09 09:08:40|21090.51|20970.51|21087.79|20967.79|21090.51|20970.51|21087.79|20967.79|10
1633770530000|2021-10-09 09:08:50|21087.1|20967.1|21087.35|20967.35|21087.42|20967.42|21086.38|20966.38|10
1633770540000|2021-10-09 09:09:00|21087.38|20967.38|21087.83|20967.83|21087.83|20967.83|21087.18|20967.18|10
1633770550000|2021-10-09 09:09:10|21087.25|20967.25|21091.13|20971.13|21091.13|20971.13|21087.14|20967.14|10
1633770560000|2021-10-09 09:09:20|21091.47|20971.47|21093.78|20973.78|21093.78|20973.78|21091.47|20971.47|9
1633770570000|2021-10-09 09:09:30|21093.68|20973.68|21094.26|20974.26|21094.26|20974.26|21093.27|20973.27|10
1633770580000|2021-10-09 09:09:40|21094.52|20974.52|21093.34|20973.34|21094.52|20974.52|21092.97|20972.97|10
1633770590000|2021-10-09 09:09:50|21093.31|20973.31|21093.83|20973.83|21094.31|20974.31|21093.31|20973.31|7
1633770600000|2021-10-09 09:10:00|21093.53|20973.53|21092.68|20972.68|21093.53|20973.53|21092.68|20972.68|10
1633770610000|2021-10-09 09:10:10|21092.59|20972.59|21090.99|20970.99|21093.22|20973.22|21090.99|20970.99|10
1633770620000|2021-10-09 09:10:20|21091.74|20971.74|21089.96|20969.96|21092.41|20972.41|21089.87|20969.87|9
1633770630000|2021-10-09 09:10:30|21089.93|20969.93|21083.05|20963.05|21089.93|20969.93|21083.05|20963.05|10
1633770640000|2021-10-09 09:10:40|21082.58|20962.58|21081.29|20961.29|21082.58|20962.58|21081.29|20961.29|9
1633770650000|2021-10-09 09:10:50|21081.25|20961.25|21081.85|20961.85|21081.98|20961.98|21081.25|20961.25|9
1633770660000|2021-10-09 09:11:00|21081.32|20961.32|21081.15|20961.15|21081.44|20961.44|21080.18|20960.18|9
1633770670000|2021-10-09 09:11:10|21080.89|20960.89|21083.16|20963.16|21083.16|20963.16|21080.89|20960.89|10
1633770680000|2021-10-09 09:11:20|21083.27|20963.27|21083.58|20963.58|21084.54|20964.54|21082.91|20962.91|10
1633770690000|2021-10-09 09:11:30|21084.15|20964.15|21082.54|20962.54|21084.15|20964.15|21082.45|20962.45|9
1633770700000|2021-10-09 09:11:40|21082.46|20962.46|21081.48|20961.48|21083.05|20963.05|21080.97|20960.97|10
1633770710000|2021-10-09 09:11:50|21082.66|20962.66|21082.47|20962.47|21082.71|20962.71|21081.67|20961.67|10
1633770720000|2021-10-09 09:12:00|21082.44|20962.44|21083.57|20963.57|21083.73|20963.73|21082.44|20962.44|9
1633770730000|2021-10-09 09:12:10|21083.62|20963.62|21084.81|20964.81|21084.81|20964.81|21083.61|20963.61|9
1633770740000|2021-10-09 09:12:20|21085.15|20965.15|21088.06|20968.06|21088.06|20968.06|21085.15|20965.15|10
1633770750000|2021-10-09 09:12:30|21087.81|20967.81|21090.29|20970.29|21090.29|20970.29|21087.28|20967.28|10
1633770760000|2021-10-09 09:12:40|21090.44|20970.44|21091.6|20971.6|21091.6|20971.6|21089.77|20969.77|9
1633770770000|2021-10-09 09:12:50|21092.09|20972.09|21092.79|20972.79|21092.79|20972.79|21092.09|20972.09|8
1633770780000|2021-10-09 09:13:00|21092.81|20972.81|21092.99|20972.99|21093.16|20973.16|21092.42|20972.42|10
1633770790000|2021-10-09 09:13:10|21093.15|20973.15|21092.89|20972.89|21093.54|20973.54|21092.89|20972.89|10
1633770800000|2021-10-09 09:13:20|21092.84|20972.84|21090.21|20970.21|21093.11|20973.11|21090.21|20970.21|10
1633770810000|2021-10-09 09:13:30|21089.86|20969.86|21088.04|20968.04|21089.86|20969.86|21088.04|20968.04|10
1633770820000|2021-10-09 09:13:40|21086.87|20966.87|21086.22|20966.22|21086.93|20966.93|21085.89|20965.89|10
1633770830000|2021-10-09 09:13:50|21086.1|20966.1|21088.78|20968.78|21088.9|20968.9|21086.1|20966.1|10
1633770840000|2021-10-09 09:14:00|21087.92|20967.92|21088.89|20968.89|21089.55|20969.55|21087.92|20967.92|9
1633770850000|2021-10-09 09:14:10|21088.92|20968.92|21088.45|20968.45|21088.92|20968.92|21088.12|20968.12|10
1633770860000|2021-10-09 09:14:20|21088.28|20968.28|21090.7|20970.7|21090.7|20970.7|21088.28|20968.28|10
1633770870000|2021-10-09 09:14:30|21090.13|20970.13|21093.23|20973.23|21093.69|20973.69|21090.13|20970.13|9
1633770880000|2021-10-09 09:14:40|21093.18|20973.18|21093.81|20973.81|21094.25|20974.25|21093.18|20973.18|10
1633770890000|2021-10-09 09:14:50|21093.88|20973.88|21095.1|20975.1|21095.1|20975.1|21093.72|20973.72|10
1633770900000|2021-10-09 09:15:00|21094.61|20974.61|21093.63|20973.63|21094.77|20974.77|21093.63|20973.63|8
1633770910000|2021-10-09 09:15:10|21093.42|20973.42|21094.35|20974.35|21094.37|20974.37|21093.42|20973.42|9
1633770920000|2021-10-09 09:15:20|21094.31|20974.31|21092.8|20972.8|21094.59|20974.59|21092.8|20972.8|10
1633770930000|2021-10-09 09:15:30|21092.61|20972.61|21091.33|20971.33|21092.61|20972.61|21091.33|20971.33|9
1633770940000|2021-10-09 09:15:40|21092.07|20972.07|21091.15|20971.15|21092.07|20972.07|21091.15|20971.15|10
1633770950000|2021-10-09 09:15:50|21090.91|20970.91|21090.2|20970.2|21091.1|20971.1|21090.12|20970.12|10
1633770960000|2021-10-09 09:16:00|21090.01|20970.01|21088.71|20968.71|21090.01|20970.01|21088.71|20968.71|9
1633770970000|2021-10-09 09:16:10|21088.22|20968.22|21085.16|20965.16|21088.22|20968.22|21085.16|20965.16|10
1633770980000|2021-10-09 09:16:20|21085.09|20965.09|21084.08|20964.08|21085.09|20965.09|21083.91|20963.91|9
1633770990000|2021-10-09 09:16:30|21083.83|20963.83|21084.67|20964.67|21085.02|20965.02|21083.01|20963.01|10
1633771000000|2021-10-09 09:16:40|21085.44|20965.44|21083.59|20963.59|21085.46|20965.46|21083.59|20963.59|10
1633771010000|2021-10-09 09:16:50|21083.63|20963.63|21081.89|20961.89|21083.64|20963.64|21081.81|20961.81|9
1633771020000|2021-10-09 09:17:00|21081.86|20961.86|21080.32|20960.32|21081.86|20961.86|21080.13|20960.13|10
1633771030000|2021-10-09 09:17:10|21081.39|20961.39|21084.8|20964.8|21084.8|20964.8|21081.39|20961.39|10
1633771040000|2021-10-09 09:17:20|21084.43|20964.43|21085.46|20965.46|21085.48|20965.48|21084.42|20964.42|9
1633771050000|2021-10-09 09:17:30|21085.66|20965.66|21086.68|20966.68|21086.68|20966.68|21085.37|20965.37|10
1633771060000|2021-10-09 09:17:40|21086.78|20966.78|21088.38|20968.38|21088.38|20968.38|21086.78|20966.78|10
1633771070000|2021-10-09 09:17:50|21088.19|20968.19|21088.73|20968.73|21088.73|20968.73|21088.18|20968.18|8
1633771080000|2021-10-09 09:18:00|21088.6|20968.6|21087.55|20967.55|21088.6|20968.6|21087.53|20967.53|9
1633771090000|2021-10-09 09:18:10|21086.91|20966.91|21086.09|20966.09|21087.09|20967.09|21086.09|20966.09|7
1633771100000|2021-10-09 09:18:20|21085.25|20965.25|21085.49|20965.49|21085.68|20965.68|21085.25|20965.25|8
1633771110000|2021-10-09 09:18:30|21085.41|20965.41|21084.87|20964.87|21085.41|20965.41|21084.68|20964.68|9
1633771120000|2021-10-09 09:18:40|21084.86|20964.86|21085.29|20965.29|21085.71|20965.71|21084.53|20964.53|10
1633771130000|2021-10-09 09:18:50|21085.18|20965.18|21086.1|20966.1|21087.16|20967.16|21085.18|20965.18|8
1633771140000|2021-10-09 09:19:00|21086.27|20966.27|21087.75|20967.75|21087.75|20967.75|21086.18|20966.18|8
1633771150000|2021-10-09 09:19:10|21087.78|20967.78|21086.25|20966.25|21087.78|20967.78|21086.25|20966.25|10
1633771160000|2021-10-09 09:19:20|21085.88|20965.88|21082.36|20962.36|21085.88|20965.88|21082.12|20962.12|10
1633771170000|2021-10-09 09:19:30|21082.3|20962.3|21082.65|20962.65|21082.92|20962.92|21082.13|20962.13|9
1633771180000|2021-10-09 09:19:40|21082.27|20962.27|21084.4|20964.4|21084.47|20964.47|21082.19|20962.19|10
1633771190000|2021-10-09 09:19:50|21084.89|20964.89|21086.73|20966.73|21086.73|20966.73|21083.54|20963.54|10
1633771200000|2021-10-09 09:20:00|21086.98|20966.98|21095.72|20975.72|21095.72|20975.72|21086.41|20966.41|10
1633771210000|2021-10-09 09:20:10|21095.41|20975.41|21102.87|20982.87|21102.87|20982.87|21095.41|20975.41|10
1633771220000|2021-10-09 09:20:20|21105.21|20985.21|21114.23|20994.23|21114.23|20994.23|21105.21|20985.21|10
1633771230000|2021-10-09 09:20:30|21114.41|20994.41|21120.78|21000.78|21120.78|21000.78|21114.41|20994.41|10
1633771240000|2021-10-09 09:20:40|21122.39|21002.39|21130.31|21010.31|21130.31|21010.31|21122.39|21002.39|10
1633771250000|2021-10-09 09:20:50|21130.85|21010.85|21137.09|21017.09|21137.23|21017.23|21130.85|21010.85|10
1633771260000|2021-10-09 09:21:00|21136.87|21016.87|21134.14|21014.14|21136.87|21016.87|21134.14|21014.14|10
1633771270000|2021-10-09 09:21:10|21132.23|21012.23|21127.83|21007.83|21132.23|21012.23|21127.83|21007.83|10
1633771280000|2021-10-09 09:21:20|21126.46|21006.46|21121.9|21001.9|21126.46|21006.46|21121.9|21001.9|10
1633771290000|2021-10-09 09:21:30|21120.17|21000.17|21116.41|20996.41|21120.17|21000.17|21116.41|20996.41|10
1633771300000|2021-10-09 09:21:40|21115.42|20995.42|21108.79|20988.79|21115.42|20995.42|21108.79|20988.79|10
1633771310000|2021-10-09 09:21:50|21108.92|20988.92|21104.55|20984.55|21108.92|20988.92|21104.42|20984.42|9
1633771320000|2021-10-09 09:22:00|21104.21|20984.21|21102.31|20982.31|21104.21|20984.21|21102.31|20982.31|10
1633771330000|2021-10-09 09:22:10|21102.28|20982.28|21103.66|20983.66|21104.06|20984.06|21102.28|20982.28|10
1633771340000|2021-10-09 09:22:20|21103.76|20983.76|21102.68|20982.68|21104.08|20984.08|21102.54|20982.54|9
1633771350000|2021-10-09 09:22:30|21102.48|20982.48|21100.6|20980.6|21102.48|20982.48|21100.52|20980.52|10
1633771360000|2021-10-09 09:22:40|21100.37|20980.37|21100.5|20980.5|21101.18|20981.18|21100.36|20980.36|10
1633771370000|2021-10-09 09:22:50|21099.89|20979.89|21099.57|20979.57|21100.66|20980.66|21099.57|20979.57|10
1633771380000|2021-10-09 09:23:00|21099.86|20979.86|21099.45|20979.45|21100.61|20980.61|21099.44|20979.44|10
1633771390000|2021-10-09 09:23:10|21099.46|20979.46|21099.25|20979.25|21099.86|20979.86|21099.15|20979.15|9
1633771400000|2021-10-09 09:23:20|21098.57|20978.57|21097.27|20977.27|21100.81|20980.81|21097.27|20977.27|10
1633771410000|2021-10-09 09:23:30|21095.18|20975.18|21093.07|20973.07|21095.18|20975.18|21093.04|20973.04|9
1633771420000|2021-10-09 09:23:40|21093.04|20973.04|21090.04|20970.04|21093.04|20973.04|21090.04|20970.04|9
1633771430000|2021-10-09 09:23:50|21089.62|20969.62|21089.36|20969.36|21089.62|20969.62|21088.52|20968.52|9
1633771440000|2021-10-09 09:24:00|21088.7|20968.7|21087.86|20967.86|21088.7|20968.7|21087.31|20967.31|10
1633771450000|2021-10-09 09:24:10|21086.97|20966.97|21085.56|20965.56|21087.6|20967.6|21085.56|20965.56|10
1633771460000|2021-10-09 09:24:20|21085.52|20965.52|21082.95|20962.95|21085.52|20965.52|21082.76|20962.76|9
1633771470000|2021-10-09 09:24:30|21083.54|20963.54|21081.89|20961.89|21083.54|20963.54|21081.67|20961.67|9
1633771480000|2021-10-09 09:24:40|21081.94|20961.94|21082.17|20962.17|21082.23|20962.23|21080.52|20960.52|10
1633771490000|2021-10-09 09:24:50|21082.6|20962.6|21083.96|20963.96|21083.96|20963.96|21082.27|20962.27|10
1633771500000|2021-10-09 09:25:00|21084.08|20964.08|21082.53|20962.53|21084.08|20964.08|21082.53|20962.53|10
1633771510000|2021-10-09 09:25:10|21082.46|20962.46|21084.42|20964.42|21084.42|20964.42|21082.44|20962.44|10
1633771520000|2021-10-09 09:25:20|21084.16|20964.16|21083.01|20963.01|21084.75|20964.75|21082.41|20962.41|10
1633771530000|2021-10-09 09:25:30|21082.83|20962.83|21082.65|20962.65|21083.31|20963.31|21082.45|20962.45|10
1633771540000|2021-10-09 09:25:40|21082.67|20962.67|21081.91|20961.91|21082.89|20962.89|21081.91|20961.91|10
1633771550000|2021-10-09 09:25:50|21081.95|20961.95|21082.66|20962.66|21082.76|20962.76|21081.91|20961.91|9
1633771560000|2021-10-09 09:26:00|21082.47|20962.47|21080.1|20960.1|21082.78|20962.78|21080.1|20960.1|10
1633771570000|2021-10-09 09:26:10|21080.09|20960.09|21079.15|20959.15|21080.35|20960.35|21079.15|20959.15|10
1633771580000|2021-10-09 09:26:20|21078.95|20958.95|21079.95|20959.95|21080.06|20960.06|21078.87|20958.87|8
1633771590000|2021-10-09 09:26:30|21079.15|20959.15|21073.58|20953.58|21079.15|20959.15|21073.58|20953.58|10
1633771600000|2021-10-09 09:26:40|21072.54|20952.54|21068.35|20948.35|21072.54|20952.54|21068.35|20948.35|9
1633771610000|2021-10-09 09:26:50|21067.47|20947.47|21070.7|20950.7|21070.7|20950.7|21067.47|20947.47|10
1633771620000|2021-10-09 09:27:00|21070.56|20950.56|21071.07|20951.07|21071.36|20951.36|21070.56|20950.56|9
1633771630000|2021-10-09 09:27:10|21070.93|20950.93|21071.92|20951.92|21071.97|20951.97|21070.93|20950.93|10
1633771640000|2021-10-09 09:27:20|21072.02|20952.02|21072.19|20952.19|21072.19|20952.19|21072.01|20952.01|10
1633771650000|2021-10-09 09:27:30|21071.31|20951.31|21070.51|20950.51|21071.65|20951.65|21070.51|20950.51|9
1633771660000|2021-10-09 09:27:40|21070.31|20950.31|21070.27|20950.27|21071.19|20951.19|21070.12|20950.12|8
1633771670000|2021-10-09 09:27:50|21069.88|20949.88|21068.36|20948.36|21070.13|20950.13|21068.36|20948.36|10
1633771680000|2021-10-09 09:28:00|21068.06|20948.06|21069.13|20949.13|21069.6|20949.6|21067.99|20947.99|10
1633771690000|2021-10-09 09:28:10|21068.92|20948.92|21068.32|20948.32|21068.92|20948.92|21067.81|20947.81|9
1633771700000|2021-10-09 09:28:20|21068.44|20948.44|21070.14|20950.14|21070.14|20950.14|21068.44|20948.44|9
1633771710000|2021-10-09 09:28:30|21070.51|20950.51|21069.11|20949.11|21070.59|20950.59|21069.11|20949.11|9
1633771720000|2021-10-09 09:28:40|21069.1|20949.1|21069.63|20949.63|21070.2|20950.2|21068.81|20948.81|10
1633771730000|2021-10-09 09:28:50|21069.46|20949.46|21067.7|20947.7|21070.68|20950.68|21067.7|20947.7|10
1633771740000|2021-10-09 09:29:00|21067.74|20947.74|21068.11|20948.11|21068.11|20948.11|21067.57|20947.57|9
1633771750000|2021-10-09 09:29:10|21068.22|20948.22|21071.63|20951.63|21071.63|20951.63|21068.22|20948.22|10
1633771760000|2021-10-09 09:29:20|21071.37|20951.37|21072.62|20952.62|21073.45|20953.45|21071.37|20951.37|10
1633771770000|2021-10-09 09:29:30|21072.85|20952.85|21072.71|20952.71|21073.06|20953.06|21072.24|20952.24|9
1633771780000|2021-10-09 09:29:40|21072.66|20952.66|21074.09|20954.09|21074.09|20954.09|21072.66|20952.66|10
1633771790000|2021-10-09 09:29:50|21073.99|20953.99|21074.2|20954.2|21074.32|20954.32|21073.59|20953.59|10
1633771800000|2021-10-09 09:30:00|21074.22|20954.22|21072.41|20952.41|21074.3|20954.3|21072.41|20952.41|10
1633771810000|2021-10-09 09:30:10|21072.5|20952.5|21073.09|20953.09|21073.27|20953.27|21072.18|20952.18|10
1633771820000|2021-10-09 09:30:20|21073.58|20953.58|21074.95|20954.95|21075.71|20955.71|21073.58|20953.58|10
1633771830000|2021-10-09 09:30:30|21075.4|20955.4|21080.79|20960.79|21080.85|20960.85|21075.4|20955.4|10
1633771840000|2021-10-09 09:30:40|21081.01|20961.01|21083.18|20963.18|21083.82|20963.82|21080.62|20960.62|10
1633771850000|2021-10-09 09:30:50|21082.95|20962.95|21087.16|20967.16|21087.16|20967.16|21082.95|20962.95|10
1633771860000|2021-10-09 09:31:00|21087.61|20967.61|21088.84|20968.84|21089.29|20969.29|21087.61|20967.61|8
1633771870000|2021-10-09 09:31:10|21089.76|20969.76|21091.32|20971.32|21091.64|20971.64|21089.76|20969.76|10
1633771880000|2021-10-09 09:31:20|21091.36|20971.36|21091.46|20971.46|21091.46|20971.46|21090.88|20970.88|10
1633771890000|2021-10-09 09:31:30|21091.77|20971.77|21094.54|20974.54|21094.54|20974.54|21091.77|20971.77|10
1633771900000|2021-10-09 09:31:40|21095.66|20975.66|21105.31|20985.31|21105.31|20985.31|21095.66|20975.66|10
1633771910000|2021-10-09 09:31:50|21105.92|20985.92|21109.92|20989.92|21109.92|20989.92|21105.92|20985.92|10
1633771920000|2021-10-09 09:32:00|21110.02|20990.02|21114.41|20994.41|21114.41|20994.41|21110.02|20990.02|10
1633771930000|2021-10-09 09:32:10|21113.88|20993.88|21114.75|20994.75|21114.9|20994.9|21113.73|20993.73|10
1633771940000|2021-10-09 09:32:20|21113.97|20993.97|21112.83|20992.83|21115.55|20995.55|21112.83|20992.83|10
1633771950000|2021-10-09 09:32:30|21112.58|20992.58|21113.92|20993.92|21114.02|20994.02|21111.25|20991.25|10
1633771960000|2021-10-09 09:32:40|21113.69|20993.69|21113.56|20993.56|21113.69|20993.69|21112.57|20992.57|9
1633771970000|2021-10-09 09:32:50|21113.62|20993.62|21113.72|20993.72|21114.43|20994.43|21113.26|20993.26|8
1633771980000|2021-10-09 09:33:00|21113.85|20993.85|21113.29|20993.29|21114.05|20994.05|21113.29|20993.29|10
1633771990000|2021-10-09 09:33:10|21112.88|20992.88|21113.24|20993.24|21113.41|20993.41|21112.27|20992.27|9
1633772000000|2021-10-09 09:33:20|21113.42|20993.42|21113.25|20993.25|21113.6|20993.6|21112.57|20992.57|9
1633772010000|2021-10-09 09:33:30|21113.3|20993.3|21114.58|20994.58|21114.58|20994.58|21113.3|20993.3|10
1633772020000|2021-10-09 09:33:40|21114.82|20994.82|21114.14|20994.14|21114.96|20994.96|21113.97|20993.97|9
1633772030000|2021-10-09 09:33:50|21113.95|20993.95|21112.92|20992.92|21113.95|20993.95|21112.77|20992.77|9
1633772040000|2021-10-09 09:34:00|21112.87|20992.87|21113.81|20993.81|21113.9|20993.9|21112.87|20992.87|10
1633772050000|2021-10-09 09:34:10|21113.39|20993.39|21116.6|20996.6|21116.62|20996.62|21113.39|20993.39|10
1633772060000|2021-10-09 09:34:20|21116.59|20996.59|21119.82|20999.82|21119.82|20999.82|21116.38|20996.38|10
1633772070000|2021-10-09 09:34:30|21119.51|20999.51|21123.99|21003.99|21123.99|21003.99|21119.26|20999.26|10
1633772080000|2021-10-09 09:34:40|21123.7|21003.7|21124.53|21004.53|21124.76|21004.76|21123.47|21003.47|10
1633772090000|2021-10-09 09:34:50|21124.31|21004.31|21123.93|21003.93|21124.49|21004.49|21123.93|21003.93|10
1633772100000|2021-10-09 09:35:00|21124.05|21004.05|21125.52|21005.52|21125.83|21005.83|21124.05|21004.05|10
1633772110000|2021-10-09 09:35:10|21125.4|21005.4|21125.46|21005.46|21126.39|21006.39|21125.16|21005.16|9
1633772120000|2021-10-09 09:35:20|21125.43|21005.43|21125.27|21005.27|21126.46|21006.46|21124.92|21004.92|10
1633772130000|2021-10-09 09:35:30|21125.92|21005.92|21124.8|21004.8|21125.92|21005.92|21124.8|21004.8|10
1633772140000|2021-10-09 09:35:40|21124.5|21004.5|21125.85|21005.85|21125.85|21005.85|21124.3|21004.3|10
1633772150000|2021-10-09 09:35:50|21125.87|21005.87|21126.68|21006.68|21126.87|21006.87|21124.59|21004.59|8
1633772160000|2021-10-09 09:36:00|21126.18|21006.18|21125.2|21005.2|21126.95|21006.95|21125.2|21005.2|10
1633772170000|2021-10-09 09:36:10|21125.36|21005.36|21127.16|21007.16|21127.36|21007.36|21124.75|21004.75|9
1633772180000|2021-10-09 09:36:20|21127|21007|21127.72|21007.72|21127.86|21007.86|21126.96|21006.96|10
1633772190000|2021-10-09 09:36:30|21127.57|21007.57|21129.11|21009.11|21129.11|21009.11|21126.97|21006.97|10
1633772200000|2021-10-09 09:36:40|21128.87|21008.87|21130.55|21010.55|21130.9|21010.9|21128.87|21008.87|9
1633772210000|2021-10-09 09:36:50|21130.4|21010.4|21133.08|21013.08|21133.08|21013.08|21130.4|21010.4|10
1633772220000|2021-10-09 09:37:00|21133.24|21013.24|21135.65|21015.65|21135.65|21015.65|21133.24|21013.24|10
1633772230000|2021-10-09 09:37:10|21135.54|21015.54|21139.66|21019.66|21139.66|21019.66|21135.54|21015.54|10
1633772240000|2021-10-09 09:37:20|21139.54|21019.54|21136.16|21016.16|21139.54|21019.54|21136.16|21016.16|9
1633772250000|2021-10-09 09:37:30|21136.09|21016.09|21135.53|21015.53|21136.09|21016.09|21134.71|21014.71|10
1633772260000|2021-10-09 09:37:40|21135.03|21015.03|21130.03|21010.03|21135.03|21015.03|21130.03|21010.03|10
1633772270000|2021-10-09 09:37:50|21129.63|21009.63|21127.1|21007.1|21129.63|21009.63|21126.92|21006.92|9
1633772280000|2021-10-09 09:38:00|21127.22|21007.22|21128.76|21008.76|21129.12|21009.12|21127.22|21007.22|9
1633772290000|2021-10-09 09:38:10|21128.7|21008.7|21130.43|21010.43|21130.43|21010.43|21128.7|21008.7|9
1633772300000|2021-10-09 09:38:20|21130.62|21010.62|21130.87|21010.87|21131.07|21011.07|21130.35|21010.35|10
1633772310000|2021-10-09 09:38:30|21131.76|21011.76|21131.29|21011.29|21132.02|21012.02|21131.29|21011.29|9
1633772320000|2021-10-09 09:38:40|21131.21|21011.21|21131.94|21011.94|21131.97|21011.97|21130.92|21010.92|9
1633772330000|2021-10-09 09:38:50|21132.42|21012.42|21135.19|21015.19|21135.19|21015.19|21132.42|21012.42|8
1633772340000|2021-10-09 09:39:00|21136.18|21016.18|21137.81|21017.81|21138.07|21018.07|21136.17|21016.17|10
1633772350000|2021-10-09 09:39:10|21137.98|21017.98|21137.52|21017.52|21137.98|21017.98|21137.43|21017.43|8
1633772360000|2021-10-09 09:39:20|21137.79|21017.79|21136.25|21016.25|21137.79|21017.79|21136.25|21016.25|10
1633772370000|2021-10-09 09:39:30|21135.6|21015.6|21134.91|21014.91|21135.6|21015.6|21134.22|21014.22|7
1633772380000|2021-10-09 09:39:40|21134.99|21014.99|21134.35|21014.35|21135.22|21015.22|21134.35|21014.35|7
1633772390000|2021-10-09 09:39:50|21134.39|21014.39|21133.58|21013.58|21134.39|21014.39|21133.48|21013.48|6
1633772400000|2021-10-09 09:40:00|21134.53|21014.53|21135.35|21015.35|21136.36|21016.36|21134.53|21014.53|9
1633772410000|2021-10-09 09:40:10|21135.45|21015.45|21135.08|21015.08|21135.45|21015.45|21134.52|21014.52|9
1633772420000|2021-10-09 09:40:20|21135.05|21015.05|21133.24|21013.24|21135.17|21015.17|21133.24|21013.24|9
1633772430000|2021-10-09 09:40:30|21131.86|21011.86|21130.36|21010.36|21131.86|21011.86|21130.36|21010.36|9
1633772440000|2021-10-09 09:40:40|21130.33|21010.33|21129.87|21009.87|21131.65|21011.65|21129.56|21009.56|10
1633772450000|2021-10-09 09:40:50|21129.77|21009.77|21127.89|21007.89|21129.96|21009.96|21127.52|21007.52|9
1633772460000|2021-10-09 09:41:00|21127.98|21007.98|21127.22|21007.22|21128.08|21008.08|21127.05|21007.05|9
1633772470000|2021-10-09 09:41:10|21127.16|21007.16|21129.52|21009.52|21129.52|21009.52|21127.16|21007.16|9
1633772480000|2021-10-09 09:41:20|21129.59|21009.59|21125.89|21005.89|21129.59|21009.59|21125.89|21005.89|9
1633772490000|2021-10-09 09:41:30|21125.79|21005.79|21124.69|21004.69|21125.94|21005.94|21124.62|21004.62|10
1633772500000|2021-10-09 09:41:40|21124.65|21004.65|21123.32|21003.32|21124.65|21004.65|21122.99|21002.99|9
1633772510000|2021-10-09 09:41:50|21123.22|21003.22|21121.95|21001.95|21123.22|21003.22|21121.85|21001.85|10
1633772520000|2021-10-09 09:42:00|21120.71|21000.71|21118.76|20998.76|21120.71|21000.71|21118.49|20998.49|10
1633772530000|2021-10-09 09:42:10|21118.68|20998.68|21119.39|20999.39|21119.77|20999.77|21118.65|20998.65|10
1633772540000|2021-10-09 09:42:20|21119.44|20999.44|21121.24|21001.24|21121.67|21001.67|21119.32|20999.32|10
1633772550000|2021-10-09 09:42:30|21120.82|21000.82|21118.48|20998.48|21120.82|21000.82|21118.22|20998.22|10
1633772560000|2021-10-09 09:42:40|21118.47|20998.47|21116.8|20996.8|21119.04|20999.04|21116.8|20996.8|10
1633772570000|2021-10-09 09:42:50|21116.79|20996.79|21116.07|20996.07|21117.14|20997.14|21116.07|20996.07|10
1633772580000|2021-10-09 09:43:00|21116.29|20996.29|21115.36|20995.36|21116.49|20996.49|21115.16|20995.16|10
1633772590000|2021-10-09 09:43:10|21115.31|20995.31|21112.69|20992.69|21115.31|20995.31|21112.69|20992.69|8
1633772600000|2021-10-09 09:43:20|21112.55|20992.55|21109.63|20989.63|21112.55|20992.55|21109.63|20989.63|10
1633772610000|2021-10-09 09:43:30|21109.49|20989.49|21110.12|20990.12|21110.37|20990.37|21108.82|20988.82|10
1633772620000|2021-10-09 09:43:40|21109.85|20989.85|21110.06|20990.06|21110.14|20990.14|21109.58|20989.58|9
1633772630000|2021-10-09 09:43:50|21109.5|20989.5|21109.29|20989.29|21109.93|20989.93|21108.9|20988.9|10
1633772640000|2021-10-09 09:44:00|21109.28|20989.28|21109.86|20989.86|21109.86|20989.86|21108.86|20988.86|10
1633772650000|2021-10-09 09:44:10|21110.2|20990.2|21109.64|20989.64|21110.53|20990.53|21108.75|20988.75|10
1633772660000|2021-10-09 09:44:20|21110.08|20990.08|21115.27|20995.27|21115.27|20995.27|21109.99|20989.99|10
1633772670000|2021-10-09 09:44:30|21113.96|20993.96|21115.6|20995.6|21115.6|20995.6|21113.96|20993.96|9
1633772680000|2021-10-09 09:44:40|21116.05|20996.05|21119.61|20999.61|21119.61|20999.61|21116.05|20996.05|9
1633772690000|2021-10-09 09:44:50|21119.41|20999.41|21117.8|20997.8|21119.6|20999.6|21117.8|20997.8|9
1633772700000|2021-10-09 09:45:00|21117.07|20997.07|21119.04|20999.04|21119.04|20999.04|21117.07|20997.07|10
1633772710000|2021-10-09 09:45:10|21119.02|20999.02|21122.85|21002.85|21122.92|21002.92|21119.02|20999.02|10
1633772720000|2021-10-09 09:45:20|21122.87|21002.87|21121.44|21001.44|21123.3|21003.3|21121.44|21001.44|9
1633772730000|2021-10-09 09:45:30|21121.46|21001.46|21120.23|21000.23|21121.49|21001.49|21120.23|21000.23|10
1633772740000|2021-10-09 09:45:40|21122.03|21002.03|21120.09|21000.09|21122.19|21002.19|21119.69|20999.69|10
1633772750000|2021-10-09 09:45:50|21119.5|20999.5|21117.87|20997.87|21119.5|20999.5|21117.87|20997.87|10
1633772760000|2021-10-09 09:46:00|21119.35|20999.35|21119|20999|21119.89|20999.89|21119|20999|10
1633772770000|2021-10-09 09:46:10|21117.64|20997.64|21116.66|20996.66|21118.02|20998.02|21116.66|20996.66|10
1633772780000|2021-10-09 09:46:20|21116.98|20996.98|21119.37|20999.37|21119.37|20999.37|21116.98|20996.98|10
1633772790000|2021-10-09 09:46:30|21120.29|21000.29|21120.03|21000.03|21121.33|21001.33|21119.72|20999.72|10
1633772800000|2021-10-09 09:46:40|21119.86|20999.86|21118.73|20998.73|21120.18|21000.18|21118.73|20998.73|10
1633772810000|2021-10-09 09:46:50|21118.9|20998.9|21120.19|21000.19|21120.36|21000.36|21118.9|20998.9|9
1633772820000|2021-10-09 09:47:00|21120.7|21000.7|21121.5|21001.5|21121.5|21001.5|21120.7|21000.7|9
1633772830000|2021-10-09 09:47:10|21121.34|21001.34|21120.7|21000.7|21121.36|21001.36|21119.44|20999.44|10
1633772840000|2021-10-09 09:47:20|21121.02|21001.02|21120.6|21000.6|21121.02|21001.02|21119.78|20999.78|9
1633772850000|2021-10-09 09:47:30|21119.26|20999.26|21118.42|20998.42|21119.26|20999.26|21118.37|20998.37|10
1633772860000|2021-10-09 09:47:40|21118.24|20998.24|21120.69|21000.69|21120.69|21000.69|21118.24|20998.24|9
1633772870000|2021-10-09 09:47:50|21120.55|21000.55|21119.3|20999.3|21120.93|21000.93|21119.3|20999.3|8
1633772880000|2021-10-09 09:48:00|21119.29|20999.29|21119.53|20999.53|21119.53|20999.53|21119.29|20999.29|6
1633772890000|2021-10-09 09:48:10|21120|21000|21121.01|21001.01|21121.2|21001.2|21119.25|20999.25|10
1633772900000|2021-10-09 09:48:20|21120.75|21000.75|21118.98|20998.98|21121.49|21001.49|21118.95|20998.95|10
1633772910000|2021-10-09 09:48:30|21119.02|20999.02|21119.6|20999.6|21120.11|21000.11|21118.51|20998.51|10
1633772920000|2021-10-09 09:48:40|21119.96|20999.96|21113.76|20993.76|21119.96|20999.96|21113.76|20993.76|8
1633772930000|2021-10-09 09:48:50|21112.36|20992.36|21109.99|20989.99|21112.36|20992.36|21109.78|20989.78|10
1633772940000|2021-10-09 09:49:00|21109.63|20989.63|21108.82|20988.82|21110.43|20990.43|21108.27|20988.27|10
1633772950000|2021-10-09 09:49:10|21109.18|20989.18|21107.57|20987.57|21109.18|20989.18|21107.57|20987.57|9
1633772960000|2021-10-09 09:49:20|21107.58|20987.58|21105.77|20985.77|21107.58|20987.58|21105.41|20985.41|7
1633772970000|2021-10-09 09:49:30|21104.87|20984.87|21106.01|20986.01|21106.57|20986.57|21104.62|20984.62|9
1633772980000|2021-10-09 09:49:40|21105.99|20985.99|21106.13|20986.13|21106.13|20986.13|21105.73|20985.73|9
1633772990000|2021-10-09 09:49:50|21106.09|20986.09|21107.96|20987.96|21107.96|20987.96|21105.53|20985.53|10
1633773000000|2021-10-09 09:50:00|21107.33|20987.33|21110|20990|21110.14|20990.14|21107.33|20987.33|10
1633773010000|2021-10-09 09:50:10|21110.34|20990.34|21114.58|20994.58|21114.78|20994.78|21110.34|20990.34|10
1633773020000|2021-10-09 09:50:20|21115.07|20995.07|21114.63|20994.63|21115.07|20995.07|21113.86|20993.86|10
1633773030000|2021-10-09 09:50:30|21114.95|20994.95|21115.03|20995.03|21115.57|20995.57|21114.08|20994.08|10
1633773040000|2021-10-09 09:50:40|21114.6|20994.6|21117.24|20997.24|21117.24|20997.24|21114.6|20994.6|10
1633773050000|2021-10-09 09:50:50|21117.46|20997.46|21118.65|20998.65|21118.65|20998.65|21116.03|20996.03|10
1633773060000|2021-10-09 09:51:00|21119.25|20999.25|21120.26|21000.26|21120.26|21000.26|21119.2|20999.2|9
1633773070000|2021-10-09 09:51:10|21120.66|21000.66|21124.3|21004.3|21124.3|21004.3|21120.66|21000.66|10
1633773080000|2021-10-09 09:51:20|21124.57|21004.57|21124.77|21004.77|21124.89|21004.89|21123.99|21003.99|10
1633773090000|2021-10-09 09:51:30|21126.18|21006.18|21126.71|21006.71|21126.71|21006.71|21125.81|21005.81|10
1633773100000|2021-10-09 09:51:40|21126.8|21006.8|21127.93|21007.93|21127.93|21007.93|21125.71|21005.71|9
1633773110000|2021-10-09 09:51:50|21127.85|21007.85|21141.49|21021.49|21141.49|21021.49|21127.7|21007.7|10
1633773120000|2021-10-09 09:52:00|21141.62|21021.62|21147.8|21027.8|21147.8|21027.8|21141.62|21021.62|10
1633773130000|2021-10-09 09:52:10|21149.77|21029.77|21157.6|21037.6|21157.6|21037.6|21149.77|21029.77|10
1633773140000|2021-10-09 09:52:20|21158.52|21038.52|21160.32|21040.32|21161.31|21041.31|21158.52|21038.52|10
1633773150000|2021-10-09 09:52:30|21160.55|21040.55|21151.53|21031.53|21160.55|21040.55|21151.53|21031.53|10
1633773160000|2021-10-09 09:52:40|21151.34|21031.34|21156.66|21036.66|21156.66|21036.66|21150.61|21030.61|10
1633773170000|2021-10-09 09:52:50|21156.09|21036.09|21156.96|21036.96|21158.13|21038.13|21156.09|21036.09|9
1633773180000|2021-10-09 09:53:00|21156.2|21036.2|21155.05|21035.05|21156.2|21036.2|21154.76|21034.76|10
1633773190000|2021-10-09 09:53:10|21155.07|21035.07|21156.46|21036.46|21156.57|21036.57|21155.07|21035.07|10
1633773200000|2021-10-09 09:53:20|21156.44|21036.44|21159.1|21039.1|21159.1|21039.1|21156.07|21036.07|10
1633773210000|2021-10-09 09:53:30|21158.72|21038.72|21161.96|21041.96|21162.8|21042.8|21158.72|21038.72|10
1633773220000|2021-10-09 09:53:40|21161.99|21041.99|21165.06|21045.06|21165.1|21045.1|21161.99|21041.99|10
1633773230000|2021-10-09 09:53:50|21164.44|21044.44|21167.16|21047.16|21167.16|21047.16|21164.44|21044.44|10
1633773240000|2021-10-09 09:54:00|21168.03|21048.03|21166.62|21046.62|21168.03|21048.03|21166.56|21046.56|10
1633773250000|2021-10-09 09:54:10|21166.36|21046.36|21165.78|21045.78|21166.36|21046.36|21165.69|21045.69|9
1633773260000|2021-10-09 09:54:20|21165.59|21045.59|21167.91|21047.91|21167.91|21047.91|21165.59|21045.59|8
1633773270000|2021-10-09 09:54:30|21167.89|21047.89|21173.15|21053.15|21173.15|21053.15|21167.89|21047.89|9
1633773280000|2021-10-09 09:54:40|21174.16|21054.16|21174.2|21054.2|21174.2|21054.2|21173.07|21053.07|8
1633773290000|2021-10-09 09:54:50|21174.45|21054.45|21175.41|21055.41|21175.41|21055.41|21174.3|21054.3|8
1633773300000|2021-10-09 09:55:00|21174.98|21054.98|21178.21|21058.21|21178.21|21058.21|21174.98|21054.98|9
1633773310000|2021-10-09 09:55:10|21178.43|21058.43|21179.91|21059.91|21179.95|21059.95|21178.32|21058.32|10
1633773320000|2021-10-09 09:55:20|21179.92|21059.92|21177.42|21057.42|21179.92|21059.92|21177.42|21057.42|10
1633773330000|2021-10-09 09:55:30|21177.25|21057.25|21178.78|21058.78|21179.32|21059.32|21177.25|21057.25|10
1633773340000|2021-10-09 09:55:40|21178.75|21058.75|21180.78|21060.78|21181.57|21061.57|21178.74|21058.74|10
1633773350000|2021-10-09 09:55:50|21181.96|21061.96|21181.52|21061.52|21181.96|21061.96|21181.26|21061.26|10
1633773360000|2021-10-09 09:56:00|21181.7|21061.7|21183.37|21063.37|21184|21064|21181.7|21061.7|9
1633773370000|2021-10-09 09:56:10|21183.48|21063.48|21183.88|21063.88|21184.11|21064.11|21183.48|21063.48|10
1633773380000|2021-10-09 09:56:20|21183.86|21063.86|21186.54|21066.54|21186.54|21066.54|21183.86|21063.86|10
1633773390000|2021-10-09 09:56:30|21186.28|21066.28|21187.8|21067.8|21187.8|21067.8|21186.28|21066.28|10
1633773400000|2021-10-09 09:56:40|21188.04|21068.04|21188.28|21068.28|21189.31|21069.31|21188.04|21068.04|8
1633773410000|2021-10-09 09:56:50|21188.27|21068.27|21188.21|21068.21|21189.28|21069.28|21188.21|21068.21|10
1633773420000|2021-10-09 09:57:00|21189.15|21069.15|21187.38|21067.38|21189.15|21069.15|21187.29|21067.29|10
1633773430000|2021-10-09 09:57:10|21186.36|21066.36|21188.1|21068.1|21188.13|21068.13|21186.34|21066.34|9
1633773440000|2021-10-09 09:57:20|21187.92|21067.92|21187.47|21067.47|21187.95|21067.95|21186.93|21066.93|10
1633773450000|2021-10-09 09:57:30|21187.14|21067.14|21186.68|21066.68|21187.14|21067.14|21186.01|21066.01|10
1633773460000|2021-10-09 09:57:40|21186.92|21066.92|21188.06|21068.06|21188.06|21068.06|21186.71|21066.71|8
1633773470000|2021-10-09 09:57:50|21190.5|21070.5|21192.12|21072.12|21192.13|21072.13|21190.35|21070.35|9
1633773480000|2021-10-09 09:58:00|21192.1|21072.1|21194.24|21074.24|21194.24|21074.24|21192.1|21072.1|10
1633773490000|2021-10-09 09:58:10|21194.13|21074.13|21194.32|21074.32|21194.48|21074.48|21193.75|21073.75|10
1633773500000|2021-10-09 09:58:20|21194.4|21074.4|21195.2|21075.2|21195.2|21075.2|21194.23|21074.23|9
1633773510000|2021-10-09 09:58:30|21195.16|21075.16|21195.53|21075.53|21195.57|21075.57|21195.16|21075.16|8
1633773520000|2021-10-09 09:58:40|21194.93|21074.93|21195.21|21075.21|21195.23|21075.23|21194.92|21074.92|9
1633773530000|2021-10-09 09:58:50|21194.93|21074.93|21193.17|21073.17|21194.93|21074.93|21192.67|21072.67|10
1633773540000|2021-10-09 09:59:00|21194.66|21074.66|21195.57|21075.57|21195.76|21075.76|21194.66|21074.66|10
1633773550000|2021-10-09 09:59:10|21195.53|21075.53|21196.47|21076.47|21196.47|21076.47|21195.3|21075.3|10
1633773560000|2021-10-09 09:59:20|21196.7|21076.7|21199.84|21079.84|21199.84|21079.84|21196.6|21076.6|9
1633773570000|2021-10-09 09:59:30|21199.97|21079.97|21201.54|21081.54|21201.54|21081.54|21199.97|21079.97|10
1633773580000|2021-10-09 09:59:40|21201.27|21081.27|21202.2|21082.2|21202.27|21082.27|21201.27|21081.27|10
1633773590000|2021-10-09 09:59:50|21202.29|21082.29|21202.67|21082.67|21202.67|21082.67|21201.48|21081.48|8
1633773600000|2021-10-09 10:00:00|21202.96|21082.96|21215.85|21095.85|21215.85|21095.85|21202.94|21082.94|10
1633773610000|2021-10-09 10:00:10|21216.74|21096.74|21218.49|21098.49|21219.13|21099.13|21216.38|21096.38|10
1633773620000|2021-10-09 10:00:20|21218.3|21098.3|21215.87|21095.87|21219.31|21099.31|21215.87|21095.87|10
1633773630000|2021-10-09 10:00:30|21215.44|21095.44|21214.42|21094.42|21215.44|21095.44|21214.02|21094.02|10
1633773640000|2021-10-09 10:00:40|21214.94|21094.94|21213.66|21093.66|21214.94|21094.94|21213.66|21093.66|10
1633773650000|2021-10-09 10:00:50|21213.55|21093.55|21211.48|21091.48|21213.96|21093.96|21211.32|21091.32|10
1633773660000|2021-10-09 10:01:00|21211.31|21091.31|21212.41|21092.41|21212.43|21092.43|21211.31|21091.31|10
1633773670000|2021-10-09 10:01:10|21212.31|21092.31|21209.9|21089.9|21212.31|21092.31|21209.47|21089.47|10
1633773680000|2021-10-09 10:01:20|21209.72|21089.72|21209.55|21089.55|21209.72|21089.72|21208.32|21088.32|10
1633773690000|2021-10-09 10:01:30|21209.31|21089.31|21208.94|21088.94|21209.34|21089.34|21208.28|21088.28|9
1633773700000|2021-10-09 10:01:40|21208.78|21088.78|21205.57|21085.57|21208.78|21088.78|21205.57|21085.57|10
1633773710000|2021-10-09 10:01:50|21205.46|21085.46|21207.15|21087.15|21207.15|21087.15|21204.35|21084.35|10
1633773720000|2021-10-09 10:02:00|21207.99|21087.99|21215.17|21095.17|21215.17|21095.17|21207.99|21087.99|10
1633773730000|2021-10-09 10:02:10|21215.37|21095.37|21212.3|21092.3|21215.37|21095.37|21212.3|21092.3|10
1633773740000|2021-10-09 10:02:20|21212.25|21092.25|21211.34|21091.34|21212.29|21092.29|21211.26|21091.26|9
1633773750000|2021-10-09 10:02:30|21211.47|21091.47|21212.75|21092.75|21212.75|21092.75|21211|21091|9
1633773760000|2021-10-09 10:02:40|21213.48|21093.48|21217.76|21097.76|21217.76|21097.76|21213.27|21093.27|10
1633773770000|2021-10-09 10:02:50|21217.82|21097.82|21220.41|21100.41|21220.41|21100.41|21217.82|21097.82|10
1633773780000|2021-10-09 10:03:00|21218.88|21098.88|21218.42|21098.42|21218.88|21098.88|21218.26|21098.26|10
1633773790000|2021-10-09 10:03:10|21219.04|21099.04|21216.85|21096.85|21219.04|21099.04|21216.08|21096.08|10
1633773800000|2021-10-09 10:03:20|21217.04|21097.04|21214.17|21094.17|21217.75|21097.75|21214.17|21094.17|10
1633773810000|2021-10-09 10:03:30|21214.3|21094.3|21212.79|21092.79|21214.87|21094.87|21212.79|21092.79|10
1633773820000|2021-10-09 10:03:40|21212.43|21092.43|21211.77|21091.77|21212.55|21092.55|21211.1|21091.1|10
1633773830000|2021-10-09 10:03:50|21211.7|21091.7|21214.26|21094.26|21214.26|21094.26|21211.69|21091.69|9
1633773840000|2021-10-09 10:04:00|21214.33|21094.33|21216.46|21096.46|21216.46|21096.46|21214.33|21094.33|10
1633773850000|2021-10-09 10:04:10|21216.17|21096.17|21218.85|21098.85|21218.85|21098.85|21216.17|21096.17|9
1633773860000|2021-10-09 10:04:20|21218.74|21098.74|21217.79|21097.79|21220.01|21100.01|21217.3|21097.3|10
1633773870000|2021-10-09 10:04:30|21217.83|21097.83|21217.79|21097.79|21218.36|21098.36|21217.36|21097.36|9
1633773880000|2021-10-09 10:04:40|21217.86|21097.86|21216.53|21096.53|21218.13|21098.13|21216.42|21096.42|10
1633773890000|2021-10-09 10:04:50|21217.1|21097.1|21217.1|21097.1|21217.61|21097.61|21216.29|21096.29|9
1633773900000|2021-10-09 10:05:00|21217.02|21097.02|21222.86|21102.86|21222.86|21102.86|21217.02|21097.02|10
1633773910000|2021-10-09 10:05:10|21222.78|21102.78|21219.88|21099.88|21222.78|21102.78|21219.88|21099.88|10
1633773920000|2021-10-09 10:05:20|21219.18|21099.18|21218.65|21098.65|21219.18|21099.18|21218.17|21098.17|10
1633773930000|2021-10-09 10:05:30|21218.72|21098.72|21217.62|21097.62|21218.79|21098.79|21217.62|21097.62|9
1633773940000|2021-10-09 10:05:40|21217.64|21097.64|21219.32|21099.32|21219.32|21099.32|21216.99|21096.99|10
1633773950000|2021-10-09 10:05:50|21219.21|21099.21|21222.48|21102.48|21222.48|21102.48|21219.21|21099.21|10
1633773960000|2021-10-09 10:06:00|21223.24|21103.24|21225.03|21105.03|21225.03|21105.03|21223.24|21103.24|10
1633773970000|2021-10-09 10:06:10|21226.69|21106.69|21227.59|21107.59|21227.69|21107.69|21226.64|21106.64|10
1633773980000|2021-10-09 10:06:20|21226.88|21106.88|21227.29|21107.29|21228.68|21108.68|21226.88|21106.88|10
1633773990000|2021-10-09 10:06:30|21226.56|21106.56|21226.49|21106.49|21228.14|21108.14|21226.37|21106.37|9
1633774000000|2021-10-09 10:06:40|21226.4|21106.4|21226.54|21106.54|21227.17|21107.17|21225.51|21105.51|9
1633774010000|2021-10-09 10:06:50|21226.57|21106.57|21226.37|21106.37|21226.57|21106.57|21225.73|21105.73|9
1633774020000|2021-10-09 10:07:00|21226.76|21106.76|21228.19|21108.19|21228.35|21108.35|21226.76|21106.76|10
1633774030000|2021-10-09 10:07:10|21228.57|21108.57|21229.67|21109.67|21229.8|21109.8|21227.95|21107.95|9
1633774040000|2021-10-09 10:07:20|21229.99|21109.99|21229.38|21109.38|21230.15|21110.15|21229.33|21109.33|10
1633774050000|2021-10-09 10:07:30|21229.58|21109.58|21229.51|21109.51|21229.58|21109.58|21228.4|21108.4|9
1633774060000|2021-10-09 10:07:40|21229.29|21109.29|21228.85|21108.85|21229.47|21109.47|21227.77|21107.77|10
1633774070000|2021-10-09 10:07:50|21228.76|21108.76|21228.87|21108.87|21229.35|21109.35|21228.25|21108.25|10
1633774080000|2021-10-09 10:08:00|21228.4|21108.4|21228.31|21108.31|21228.75|21108.75|21227.62|21107.62|9
1633774090000|2021-10-09 10:08:10|21228.3|21108.3|21227.73|21107.73|21228.47|21108.47|21227.36|21107.36|9
1633774100000|2021-10-09 10:08:20|21228.28|21108.28|21226.93|21106.93|21228.33|21108.33|21226.93|21106.93|8
1633774110000|2021-10-09 10:08:30|21226.98|21106.98|21227.41|21107.41|21227.41|21107.41|21226.68|21106.68|9
1633774120000|2021-10-09 10:08:40|21226.55|21106.55|21224.65|21104.65|21226.55|21106.55|21224.43|21104.43|8
1633774130000|2021-10-09 10:08:50|21225.23|21105.23|21223.3|21103.3|21225.85|21105.85|21222.91|21102.91|9
1633774140000|2021-10-09 10:09:00|21223.74|21103.74|21224.3|21104.3|21224.3|21104.3|21223.24|21103.24|10
1633774150000|2021-10-09 10:09:10|21224.31|21104.31|21223.2|21103.2|21224.45|21104.45|21223.2|21103.2|10
1633774160000|2021-10-09 10:09:20|21222.87|21102.87|21220.98|21100.98|21223.15|21103.15|21220.98|21100.98|10
1633774170000|2021-10-09 10:09:30|21221.2|21101.2|21223.18|21103.18|21223.18|21103.18|21221.09|21101.09|10
1633774180000|2021-10-09 10:09:40|21223.3|21103.3|21220.56|21100.56|21223.3|21103.3|21220.4|21100.4|10
1633774190000|2021-10-09 10:09:50|21220.83|21100.83|21219.87|21099.87|21220.83|21100.83|21218.7|21098.7|9
1633774200000|2021-10-09 10:10:00|21219.89|21099.89|21220.03|21100.03|21220.03|21100.03|21218.64|21098.64|10
1633774210000|2021-10-09 10:10:10|21219.62|21099.62|21222.45|21102.45|21222.45|21102.45|21219.62|21099.62|9
1633774220000|2021-10-09 10:10:20|21222.19|21102.19|21222.43|21102.43|21223.35|21103.35|21222.19|21102.19|9
1633774230000|2021-10-09 10:10:30|21222.08|21102.08|21219.46|21099.46|21222.08|21102.08|21219.46|21099.46|10
1633774240000|2021-10-09 10:10:40|21219.71|21099.71|21218.7|21098.7|21219.89|21099.89|21218.67|21098.67|10
1633774250000|2021-10-09 10:10:50|21218.74|21098.74|21218.3|21098.3|21218.94|21098.94|21218.07|21098.07|10
1633774260000|2021-10-09 10:11:00|21218.31|21098.31|21218.38|21098.38|21218.42|21098.42|21218.01|21098.01|9
1633774270000|2021-10-09 10:11:10|21217.77|21097.77|21216.71|21096.71|21217.77|21097.77|21216.44|21096.44|10
1633774280000|2021-10-09 10:11:20|21217.17|21097.17|21204.12|21084.12|21218.31|21098.31|21204.12|21084.12|10
1633774290000|2021-10-09 10:11:30|21201.13|21081.13|21196.91|21076.91|21201.79|21081.79|21196.81|21076.81|10
1633774300000|2021-10-09 10:11:40|21196.95|21076.95|21197.48|21077.48|21197.48|21077.48|21196.38|21076.38|10
1633774310000|2021-10-09 10:11:50|21197.57|21077.57|21196.91|21076.91|21197.57|21077.57|21195.42|21075.42|10
1633774320000|2021-10-09 10:12:00|21197.09|21077.09|21198.4|21078.4|21198.4|21078.4|21197.09|21077.09|10
1633774330000|2021-10-09 10:12:10|21198.21|21078.21|21197.83|21077.83|21198.95|21078.95|21197.73|21077.73|9
1633774340000|2021-10-09 10:12:20|21197.94|21077.94|21196.69|21076.69|21197.94|21077.94|21195.95|21075.95|9
1633774350000|2021-10-09 10:12:30|21196.61|21076.61|21196.47|21076.47|21196.74|21076.74|21195.87|21075.87|10
1633774360000|2021-10-09 10:12:40|21196.5|21076.5|21197.09|21077.09|21197.28|21077.28|21196.5|21076.5|6
1633774370000|2021-10-09 10:12:50|21197.14|21077.14|21197.41|21077.41|21197.66|21077.66|21197.08|21077.08|10
1633774380000|2021-10-09 10:13:00|21197.31|21077.31|21197.03|21077.03|21197.79|21077.79|21196.87|21076.87|10
1633774390000|2021-10-09 10:13:10|21197.39|21077.39|21198.19|21078.19|21198.19|21078.19|21197.39|21077.39|8
1633774400000|2021-10-09 10:13:20|21197.82|21077.82|21198.36|21078.36|21198.75|21078.75|21197.61|21077.61|10
1633774410000|2021-10-09 10:13:30|21199.82|21079.82|21200.56|21080.56|21201.14|21081.14|21199.56|21079.56|10
1633774420000|2021-10-09 10:13:40|21200.61|21080.61|21200.43|21080.43|21201.43|21081.43|21200.43|21080.43|9
1633774430000|2021-10-09 10:13:50|21200.47|21080.47|21201.33|21081.33|21201.33|21081.33|21200.12|21080.12|8
1633774440000|2021-10-09 10:14:00|21201.52|21081.52|21203.5|21083.5|21203.5|21083.5|21201.52|21081.52|10
1633774450000|2021-10-09 10:14:10|21203.42|21083.42|21202.34|21082.34|21203.42|21083.42|21201.87|21081.87|10
1633774460000|2021-10-09 10:14:20|21202.05|21082.05|21201.01|21081.01|21202.05|21082.05|21200.94|21080.94|8
1633774470000|2021-10-09 10:14:30|21201.1|21081.1|21200.47|21080.47|21201.15|21081.15|21200.23|21080.23|8
1633774480000|2021-10-09 10:14:40|21200|21080|21198.58|21078.58|21200.01|21080.01|21198.52|21078.52|10
1633774490000|2021-10-09 10:14:50|21197.82|21077.82|21196.03|21076.03|21197.97|21077.97|21196.03|21076.03|10
1633774500000|2021-10-09 10:15:00|21195.96|21075.96|21195.87|21075.87|21196.91|21076.91|21195.87|21075.87|7
1633774510000|2021-10-09 10:15:10|21196.19|21076.19|21196.07|21076.07|21196.19|21076.19|21195.73|21075.73|10
1633774520000|2021-10-09 10:15:20|21196.21|21076.21|21198.1|21078.1|21198.1|21078.1|21195.98|21075.98|9
1633774530000|2021-10-09 10:15:30|21198.65|21078.65|21200.42|21080.42|21200.42|21080.42|21198.65|21078.65|9
1633774540000|2021-10-09 10:15:40|21201.26|21081.26|21206.88|21086.88|21206.88|21086.88|21200.98|21080.98|10
1633774550000|2021-10-09 10:15:50|21207.69|21087.69|21209.15|21089.15|21209.15|21089.15|21207.69|21087.69|10
1633774560000|2021-10-09 10:16:00|21210.1|21090.1|21211.61|21091.61|21212.03|21092.03|21210.1|21090.1|9
1633774570000|2021-10-09 10:16:10|21211.32|21091.32|21213.05|21093.05|21213.05|21093.05|21210.74|21090.74|10
1633774580000|2021-10-09 10:16:20|21212.93|21092.93|21214.43|21094.43|21214.73|21094.73|21212.93|21092.93|10
1633774590000|2021-10-09 10:16:30|21214.46|21094.46|21214.73|21094.73|21214.8|21094.8|21214.27|21094.27|8
1633774600000|2021-10-09 10:16:40|21214.9|21094.9|21218.17|21098.17|21218.17|21098.17|21214.9|21094.9|9
1633774610000|2021-10-09 10:16:50|21217.99|21097.99|21215.87|21095.87|21217.99|21097.99|21215.84|21095.84|10
1633774620000|2021-10-09 10:17:00|21215.94|21095.94|21218.32|21098.32|21218.32|21098.32|21215.6|21095.6|9
1633774630000|2021-10-09 10:17:10|21218.34|21098.34|21217.84|21097.84|21218.34|21098.34|21217.24|21097.24|10
1633774640000|2021-10-09 10:17:20|21217.89|21097.89|21216.54|21096.54|21218.14|21098.14|21216.26|21096.26|10
1633774650000|2021-10-09 10:17:30|21216.5|21096.5|21223|21103|21224.38|21104.38|21216.44|21096.44|10
1633774660000|2021-10-09 10:17:40|21223.38|21103.38|21226|21106|21226.19|21106.19|21223.38|21103.38|10
1633774670000|2021-10-09 10:17:50|21226.01|21106.01|21224.19|21104.19|21226.01|21106.01|21224.19|21104.19|8
1633774680000|2021-10-09 10:18:00|21223.51|21103.51|21223.22|21103.22|21224.34|21104.34|21223.22|21103.22|10
1633774690000|2021-10-09 10:18:10|21223.14|21103.14|21221.79|21101.79|21223.14|21103.14|21221.79|21101.79|9
1633774700000|2021-10-09 10:18:20|21220.92|21100.92|21221.5|21101.5|21221.68|21101.68|21220.92|21100.92|10
1633774710000|2021-10-09 10:18:30|21222.23|21102.23|21217.75|21097.75|21222.23|21102.23|21217.75|21097.75|10
1633774720000|2021-10-09 10:18:40|21216.66|21096.66|21216.28|21096.28|21218.25|21098.25|21216.24|21096.24|9
1633774730000|2021-10-09 10:18:50|21216.14|21096.14|21216.99|21096.99|21216.99|21096.99|21215.85|21095.85|9
1633774740000|2021-10-09 10:19:00|21217.17|21097.17|21218.01|21098.01|21218.1|21098.1|21216.99|21096.99|10
1633774750000|2021-10-09 10:19:10|21217.91|21097.91|21217.94|21097.94|21218.17|21098.17|21217.56|21097.56|10
1633774760000|2021-10-09 10:19:20|21218.26|21098.26|21218.07|21098.07|21218.51|21098.51|21218.07|21098.07|10
1633774770000|2021-10-09 10:19:30|21218|21098|21218.3|21098.3|21218.42|21098.42|21217.81|21097.81|10
1633774780000|2021-10-09 10:19:40|21218.72|21098.72|21219.89|21099.89|21219.89|21099.89|21218.69|21098.69|10
1633774790000|2021-10-09 10:19:50|21220.31|21100.31|21228.06|21108.06|21228.18|21108.18|21220.31|21100.31|9
1633774800000|2021-10-09 10:20:00|21229.05|21109.05|21229.1|21109.1|21229.78|21109.78|21228.88|21108.88|10
1633774810000|2021-10-09 10:20:10|21228.92|21108.92|21223.89|21103.89|21228.92|21108.92|21223.89|21103.89|10
1633774820000|2021-10-09 10:20:20|21225.21|21105.21|21227.36|21107.36|21227.36|21107.36|21225.21|21105.21|10
1633774830000|2021-10-09 10:20:30|21228.09|21108.09|21225.91|21105.91|21228.09|21108.09|21225.91|21105.91|10
1633774840000|2021-10-09 10:20:40|21224.56|21104.56|21225.17|21105.17|21225.17|21105.17|21222.39|21102.39|10
1633774850000|2021-10-09 10:20:50|21224.87|21104.87|21221.03|21101.03|21224.97|21104.97|21221.03|21101.03|10
1633774860000|2021-10-09 10:21:00|21220.05|21100.05|21219.02|21099.02|21221.08|21101.08|21219.02|21099.02|9
1633774870000|2021-10-09 10:21:10|21219.81|21099.81|21221.82|21101.82|21221.92|21101.92|21219.81|21099.81|10
1633774880000|2021-10-09 10:21:20|21222.32|21102.32|21222.6|21102.6|21222.69|21102.69|21221.98|21101.98|9
1633774890000|2021-10-09 10:21:30|21223.15|21103.15|21223.02|21103.02|21223.24|21103.24|21222.88|21102.88|8
1633774900000|2021-10-09 10:21:40|21222.98|21102.98|21224|21104|21224.05|21104.05|21222.72|21102.72|10
1633774910000|2021-10-09 10:21:50|21223.43|21103.43|21223.52|21103.52|21223.73|21103.73|21223.25|21103.25|9
1633774920000|2021-10-09 10:22:00|21223.62|21103.62|21226.86|21106.86|21227.04|21107.04|21223.62|21103.62|10
1633774930000|2021-10-09 10:22:10|21226.96|21106.96|21227.67|21107.67|21227.67|21107.67|21226.96|21106.96|10
1633774940000|2021-10-09 10:22:20|21227.95|21107.95|21224.68|21104.68|21228.02|21108.02|21224.68|21104.68|10
1633774950000|2021-10-09 10:22:30|21224.94|21104.94|21223.55|21103.55|21225.73|21105.73|21223.55|21103.55|10
1633774960000|2021-10-09 10:22:40|21224.63|21104.63|21223.59|21103.59|21225.02|21105.02|21223.03|21103.03|10
1633774970000|2021-10-09 10:22:50|21223.08|21103.08|21224.92|21104.92|21225.37|21105.37|21223.08|21103.08|10
1633774980000|2021-10-09 10:23:00|21224.68|21104.68|21224.82|21104.82|21225.14|21105.14|21224.53|21104.53|10
1633774990000|2021-10-09 10:23:10|21224.85|21104.85|21224.77|21104.77|21225.85|21105.85|21224.77|21104.77|9
1633775000000|2021-10-09 10:23:20|21224.26|21104.26|21216.3|21096.3|21224.27|21104.27|21216.3|21096.3|10
1633775010000|2021-10-09 10:23:30|21212.97|21092.97|21214.15|21094.15|21214.42|21094.42|21212.97|21092.97|10
1633775020000|2021-10-09 10:23:40|21213.02|21093.02|21214.12|21094.12|21214.12|21094.12|21212.7|21092.7|10
1633775030000|2021-10-09 10:23:50|21214.45|21094.45|21215.11|21095.11|21215.11|21095.11|21213.54|21093.54|10
1633775040000|2021-10-09 10:24:00|21214.86|21094.86|21214.92|21094.92|21215.01|21095.01|21212.94|21092.94|10
1633775050000|2021-10-09 10:24:10|21215.36|21095.36|21216.65|21096.65|21216.65|21096.65|21215.29|21095.29|10
1633775060000|2021-10-09 10:24:20|21216.66|21096.66|21218.18|21098.18|21218.23|21098.23|21215.78|21095.78|9
1633775070000|2021-10-09 10:24:30|21218.2|21098.2|21219.57|21099.57|21219.57|21099.57|21218.13|21098.13|10
1633775080000|2021-10-09 10:24:40|21219.85|21099.85|21219.72|21099.72|21219.96|21099.96|21219.17|21099.17|9
1633775090000|2021-10-09 10:24:50|21219.82|21099.82|21216.23|21096.23|21219.82|21099.82|21216.2|21096.2|10
1633775100000|2021-10-09 10:25:00|21216.36|21096.36|21217.95|21097.95|21217.95|21097.95|21216.09|21096.09|9
1633775110000|2021-10-09 10:25:10|21218.08|21098.08|21218.63|21098.63|21220.25|21100.25|21217.88|21097.88|9
1633775120000|2021-10-09 10:25:20|21218.45|21098.45|21217.15|21097.15|21219.48|21099.48|21217.15|21097.15|10
1633775130000|2021-10-09 10:25:30|21216.66|21096.66|21216.22|21096.22|21216.66|21096.66|21215.71|21095.71|8
1633775140000|2021-10-09 10:25:40|21216.54|21096.54|21223.85|21103.85|21223.85|21103.85|21216.48|21096.48|10
1633775150000|2021-10-09 10:25:50|21225.84|21105.84|21231.11|21111.11|21231.11|21111.11|21225.84|21105.84|10
1633775160000|2021-10-09 10:26:00|21231.39|21111.39|21229.1|21109.1|21231.43|21111.43|21229|21109|10
1633775170000|2021-10-09 10:26:10|21230.43|21110.43|21229.83|21109.83|21230.43|21110.43|21228.97|21108.97|10
1633775180000|2021-10-09 10:26:20|21230.53|21110.53|21233.2|21113.2|21233.79|21113.79|21230.53|21110.53|10
1633775190000|2021-10-09 10:26:30|21232.98|21112.98|21230.27|21110.27|21232.98|21112.98|21230.27|21110.27|10
1633775200000|2021-10-09 10:26:40|21230.03|21110.03|21229.58|21109.58|21230.76|21110.76|21229.58|21109.58|10
1633775210000|2021-10-09 10:26:50|21229.39|21109.39|21227.39|21107.39|21229.39|21109.39|21227.39|21107.39|10
1633775220000|2021-10-09 10:27:00|21227.26|21107.26|21221.8|21101.8|21227.26|21107.26|21221.8|21101.8|10
1633775230000|2021-10-09 10:27:10|21221.88|21101.88|21220.17|21100.17|21222.14|21102.14|21220.17|21100.17|10
1633775240000|2021-10-09 10:27:20|21219.79|21099.79|21219.94|21099.94|21221.3|21101.3|21219.79|21099.79|10
1633775250000|2021-10-09 10:27:30|21220.63|21100.63|21220.59|21100.59|21221.61|21101.61|21220.5|21100.5|10
1633775260000|2021-10-09 10:27:40|21219.89|21099.89|21221.64|21101.64|21221.64|21101.64|21219.86|21099.86|10
1633775270000|2021-10-09 10:27:50|21221.73|21101.73|21221.41|21101.41|21221.73|21101.73|21221.15|21101.15|10
1633775280000|2021-10-09 10:28:00|21221.65|21101.65|21220.16|21100.16|21221.69|21101.69|21220.16|21100.16|10
1633775290000|2021-10-09 10:28:10|21220.08|21100.08|21217.45|21097.45|21220.08|21100.08|21217.45|21097.45|10
1633775300000|2021-10-09 10:28:20|21216.96|21096.96|21212.75|21092.75|21217.09|21097.09|21212.75|21092.75|10
1633775310000|2021-10-09 10:28:30|21212.52|21092.52|21210.67|21090.67|21212.52|21092.52|21210.56|21090.56|10
1633775320000|2021-10-09 10:28:40|21210.82|21090.82|21210.96|21090.96|21211.03|21091.03|21210.24|21090.24|10
1633775330000|2021-10-09 10:28:50|21211.05|21091.05|21209.44|21089.44|21211.13|21091.13|21208.93|21088.93|9
1633775340000|2021-10-09 10:29:00|21209.24|21089.24|21207.58|21087.58|21209.24|21089.24|21207.58|21087.58|10
1633775350000|2021-10-09 10:29:10|21207.44|21087.44|21206.16|21086.16|21207.53|21087.53|21206.16|21086.16|10
1633775360000|2021-10-09 10:29:20|21205.49|21085.49|21202.8|21082.8|21205.49|21085.49|21202.8|21082.8|10
1633775370000|2021-10-09 10:29:30|21202.48|21082.48|21196.46|21076.46|21202.48|21082.48|21196.31|21076.31|10
1633775380000|2021-10-09 10:29:40|21197.02|21077.02|21195.63|21075.63|21197.02|21077.02|21195|21075|10
1633775390000|2021-10-09 10:29:50|21195.48|21075.48|21193.65|21073.65|21195.48|21075.48|21193.65|21073.65|9
1633775400000|2021-10-09 10:30:00|21189.94|21069.94|21190.06|21070.06|21190.11|21070.11|21188.46|21068.46|10
1633775410000|2021-10-09 10:30:10|21190.1|21070.1|21190.57|21070.57|21190.57|21070.57|21190.1|21070.1|10
1633775420000|2021-10-09 10:30:20|21189.86|21069.86|21193.96|21073.96|21193.96|21073.96|21189.86|21069.86|10
1633775430000|2021-10-09 10:30:30|21194.6|21074.6|21197.11|21077.11|21198.41|21078.41|21194.58|21074.58|10
1633775440000|2021-10-09 10:30:40|21197.05|21077.05|21195.66|21075.66|21197.86|21077.86|21195.66|21075.66|10
1633775450000|2021-10-09 10:30:50|21195.64|21075.64|21195.55|21075.55|21196.13|21076.13|21195.49|21075.49|10
1633775460000|2021-10-09 10:31:00|21195.44|21075.44|21196.77|21076.77|21197.94|21077.94|21195.41|21075.41|10
1633775470000|2021-10-09 10:31:10|21196.86|21076.86|21197.04|21077.04|21197.55|21077.55|21196.58|21076.58|10
1633775480000|2021-10-09 10:31:20|21197.01|21077.01|21197.84|21077.84|21197.99|21077.99|21196.84|21076.84|9
1633775490000|2021-10-09 10:31:30|21197.07|21077.07|21199.82|21079.82|21199.82|21079.82|21197.07|21077.07|10
1633775500000|2021-10-09 10:31:40|21200.29|21080.29|21200.8|21080.8|21201.1|21081.1|21200.29|21080.29|9
1633775510000|2021-10-09 10:31:50|21200.2|21080.2|21200.92|21080.92|21201.35|21081.35|21200.16|21080.16|10
1633775520000|2021-10-09 10:32:00|21200.87|21080.87|21200.99|21080.99|21201.01|21081.01|21200.32|21080.32|10
1633775530000|2021-10-09 10:32:10|21200.7|21080.7|21200.78|21080.78|21201.12|21081.12|21200.18|21080.18|10
1633775540000|2021-10-09 10:32:20|21201.21|21081.21|21201.69|21081.69|21201.74|21081.74|21201.12|21081.12|10
1633775550000|2021-10-09 10:32:30|21201.28|21081.28|21203.67|21083.67|21203.67|21083.67|21201.15|21081.15|10
1633775560000|2021-10-09 10:32:40|21204.25|21084.25|21207.73|21087.73|21207.73|21087.73|21204.25|21084.25|10
1633775570000|2021-10-09 10:32:50|21208.95|21088.95|21210.71|21090.71|21210.71|21090.71|21208.95|21088.95|9
1633775580000|2021-10-09 10:33:00|21211.21|21091.21|21213.9|21093.9|21213.9|21093.9|21211.19|21091.19|10
1633775590000|2021-10-09 10:33:10|21213.76|21093.76|21212.16|21092.16|21213.76|21093.76|21211.25|21091.25|10
1633775600000|2021-10-09 10:33:20|21212.28|21092.28|21207.93|21087.93|21212.28|21092.28|21207.93|21087.93|10
1633775610000|2021-10-09 10:33:30|21207.31|21087.31|21206.09|21086.09|21208.31|21088.31|21206.09|21086.09|9
1633775620000|2021-10-09 10:33:40|21205.63|21085.63|21204.29|21084.29|21205.63|21085.63|21204.12|21084.12|10
1633775630000|2021-10-09 10:33:50|21204.22|21084.22|21203.5|21083.5|21204.23|21084.23|21203.5|21083.5|9
1633775640000|2021-10-09 10:34:00|21203.45|21083.45|21205|21085|21205|21085|21203.45|21083.45|10
1633775650000|2021-10-09 10:34:10|21205.7|21085.7|21206.37|21086.37|21206.55|21086.55|21205.5|21085.5|10
1633775660000|2021-10-09 10:34:20|21206.39|21086.39|21203.29|21083.29|21206.39|21086.39|21203.29|21083.29|9
1633775670000|2021-10-09 10:34:30|21203.37|21083.37|21203.41|21083.41|21204.21|21084.21|21203.37|21083.37|10
1633775680000|2021-10-09 10:34:40|21203.38|21083.38|21203.29|21083.29|21204.19|21084.19|21203.29|21083.29|9
1633775690000|2021-10-09 10:34:50|21203.25|21083.25|21203.09|21083.09|21203.67|21083.67|21202.76|21082.76|9
1633775700000|2021-10-09 10:35:00|21202.79|21082.79|21202.68|21082.68|21202.86|21082.86|21202.33|21082.33|10
1633775710000|2021-10-09 10:35:10|21202.34|21082.34|21203.36|21083.36|21203.64|21083.64|21201.67|21081.67|10
1633775720000|2021-10-09 10:35:20|21203.11|21083.11|21203.36|21083.36|21204.66|21084.66|21203.11|21083.11|9
1633775730000|2021-10-09 10:35:30|21202.89|21082.89|21201.86|21081.86|21202.89|21082.89|21200.35|21080.35|10
1633775740000|2021-10-09 10:35:40|21201.36|21081.36|21199.57|21079.57|21201.77|21081.77|21199.57|21079.57|10
1633775750000|2021-10-09 10:35:50|21198.9|21078.9|21195.36|21075.36|21198.94|21078.94|21195.36|21075.36|10
1633775760000|2021-10-09 10:36:00|21195.04|21075.04|21192.8|21072.8|21195.05|21075.05|21192.76|21072.76|10
1633775770000|2021-10-09 10:36:10|21192.94|21072.94|21190.83|21070.83|21192.94|21072.94|21190.83|21070.83|10
1633775780000|2021-10-09 10:36:20|21190.51|21070.51|21186.33|21066.33|21190.51|21070.51|21186.33|21066.33|9
1633775790000|2021-10-09 10:36:30|21186.18|21066.18|21185.31|21065.31|21186.18|21066.18|21185.31|21065.31|8
1633775800000|2021-10-09 10:36:40|21184.93|21064.93|21183.21|21063.21|21184.93|21064.93|21183.21|21063.21|9
1633775810000|2021-10-09 10:36:50|21183.22|21063.22|21185.18|21065.18|21185.59|21065.59|21183.22|21063.22|10
1633775820000|2021-10-09 10:37:00|21184.97|21064.97|21183.85|21063.85|21184.97|21064.97|21183.85|21063.85|10
1633775830000|2021-10-09 10:37:10|21183.49|21063.49|21182.5|21062.5|21183.49|21063.49|21182.5|21062.5|9
1633775840000|2021-10-09 10:37:20|21182.43|21062.43|21181.89|21061.89|21182.43|21062.43|21181.83|21061.83|6
1633775850000|2021-10-09 10:37:30|21181.69|21061.69|21182.97|21062.97|21182.97|21062.97|21181.69|21061.69|10
1633775860000|2021-10-09 10:37:40|21182.9|21062.9|21180.36|21060.36|21182.9|21062.9|21180.36|21060.36|10
1633775870000|2021-10-09 10:37:50|21180.45|21060.45|21181.51|21061.51|21181.51|21061.51|21180.45|21060.45|8
1633775880000|2021-10-09 10:38:00|21181.17|21061.17|21180.07|21060.07|21181.17|21061.17|21180.07|21060.07|9
1633775890000|2021-10-09 10:38:10|21180.13|21060.13|21178.68|21058.68|21180.13|21060.13|21178.47|21058.47|10
1633775900000|2021-10-09 10:38:20|21178.41|21058.41|21174.71|21054.71|21178.41|21058.41|21174.71|21054.71|10
1633775910000|2021-10-09 10:38:30|21174.22|21054.22|21170.4|21050.4|21174.22|21054.22|21170.4|21050.4|10
1633775920000|2021-10-09 10:38:40|21170.39|21050.39|21162.45|21042.45|21170.39|21050.39|21162.45|21042.45|10
1633775930000|2021-10-09 10:38:50|21160.69|21040.69|21157.98|21037.98|21160.69|21040.69|21157.18|21037.18|10
1633775940000|2021-10-09 10:39:00|21157.84|21037.84|21160.23|21040.23|21160.23|21040.23|21157.41|21037.41|10
1633775950000|2021-10-09 10:39:10|21160.34|21040.34|21159.73|21039.73|21160.81|21040.81|21158.94|21038.94|10
1633775960000|2021-10-09 10:39:20|21159.62|21039.62|21155.62|21035.62|21159.62|21039.62|21155.62|21035.62|10
1633775970000|2021-10-09 10:39:30|21155.49|21035.49|21153.65|21033.65|21155.49|21035.49|21153.65|21033.65|9
1633775980000|2021-10-09 10:39:40|21152.6|21032.6|21144.28|21024.28|21152.6|21032.6|21144.28|21024.28|10
1633775990000|2021-10-09 10:39:50|21144.29|21024.29|21139.29|21019.29|21144.29|21024.29|21139.28|21019.28|10
1633776000000|2021-10-09 10:40:00|21140.18|21020.18|21139.54|21019.54|21140.73|21020.73|21139.54|21019.54|9
1633776010000|2021-10-09 10:40:10|21139.77|21019.77|21138.23|21018.23|21139.77|21019.77|21137.82|21017.82|10
1633776020000|2021-10-09 10:40:20|21137.6|21017.6|21138.79|21018.79|21138.79|21018.79|21137.58|21017.58|10
1633776030000|2021-10-09 10:40:30|21137.63|21017.63|21134.99|21014.99|21138.7|21018.7|21134.99|21014.99|10
1633776040000|2021-10-09 10:40:40|21135.03|21015.03|21133.58|21013.58|21135.46|21015.46|21133.58|21013.58|10
1633776050000|2021-10-09 10:40:50|21133.31|21013.31|21133.92|21013.92|21135.46|21015.46|21133.31|21013.31|10
1633776060000|2021-10-09 10:41:00|21133.75|21013.75|21139.82|21019.82|21139.82|21019.82|21133.75|21013.75|9
1633776070000|2021-10-09 10:41:10|21139.57|21019.57|21142.69|21022.69|21142.69|21022.69|21139.57|21019.57|10
1633776080000|2021-10-09 10:41:20|21142.36|21022.36|21141.6|21021.6|21143.13|21023.13|21141.6|21021.6|10
1633776090000|2021-10-09 10:41:30|21141.09|21021.09|21142.24|21022.24|21142.24|21022.24|21141.09|21021.09|10
1633776100000|2021-10-09 10:41:40|21143.76|21023.76|21144.24|21024.24|21144.93|21024.93|21143.76|21023.76|10
1633776110000|2021-10-09 10:41:50|21143.34|21023.34|21147.37|21027.37|21147.37|21027.37|21143.24|21023.24|10
1633776120000|2021-10-09 10:42:00|21148.09|21028.09|21148.67|21028.67|21148.67|21028.67|21147.89|21027.89|10
1633776130000|2021-10-09 10:42:10|21149.4|21029.4|21148.91|21028.91|21149.78|21029.78|21148.91|21028.91|10
1633776140000|2021-10-09 10:42:20|21148.77|21028.77|21148.3|21028.3|21149.71|21029.71|21148.3|21028.3|10
1633776150000|2021-10-09 10:42:30|21148.12|21028.12|21148.94|21028.94|21148.94|21028.94|21147.08|21027.08|10
1633776160000|2021-10-09 10:42:40|21149.72|21029.72|21153.16|21033.16|21153.16|21033.16|21149.4|21029.4|10
1633776170000|2021-10-09 10:42:50|21153.32|21033.32|21153.08|21033.08|21153.32|21033.32|21152.96|21032.96|9
1633776180000|2021-10-09 10:43:00|21153.43|21033.43|21155.18|21035.18|21155.23|21035.23|21153.43|21033.43|10
1633776190000|2021-10-09 10:43:10|21156.1|21036.1|21154.17|21034.17|21156.31|21036.31|21154.17|21034.17|10
1633776200000|2021-10-09 10:43:20|21154.57|21034.57|21151.71|21031.71|21154.57|21034.57|21151.71|21031.71|9
1633776210000|2021-10-09 10:43:30|21151.7|21031.7|21148.09|21028.09|21151.7|21031.7|21148.09|21028.09|9
1633776220000|2021-10-09 10:43:40|21147.68|21027.68|21146.75|21026.75|21147.68|21027.68|21146.12|21026.12|9
1633776230000|2021-10-09 10:43:50|21146.95|21026.95|21146.67|21026.67|21147.24|21027.24|21146.44|21026.44|8
1633776240000|2021-10-09 10:44:00|21146.74|21026.74|21148.11|21028.11|21148.11|21028.11|21146.05|21026.05|10
1633776250000|2021-10-09 10:44:10|21147.55|21027.55|21149.54|21029.54|21149.86|21029.86|21147.55|21027.55|10
1633776260000|2021-10-09 10:44:20|21149.55|21029.55|21147.59|21027.59|21149.95|21029.95|21147.55|21027.55|10
1633776270000|2021-10-09 10:44:30|21147.42|21027.42|21144.33|21024.33|21147.42|21027.42|21144.33|21024.33|10
1633776280000|2021-10-09 10:44:40|21144.67|21024.67|21142.95|21022.95|21144.7|21024.7|21142.83|21022.83|10
1633776290000|2021-10-09 10:44:50|21142.28|21022.28|21144.65|21024.65|21144.65|21024.65|21142.18|21022.18|7
1633776300000|2021-10-09 10:45:00|21145.09|21025.09|21148.31|21028.31|21148.31|21028.31|21144.91|21024.91|10
1633776310000|2021-10-09 10:45:10|21147.92|21027.92|21149.99|21029.99|21149.99|21029.99|21147.92|21027.92|10
1633776320000|2021-10-09 10:45:20|21150.31|21030.31|21155.39|21035.39|21155.39|21035.39|21150.31|21030.31|10
1633776330000|2021-10-09 10:45:30|21155.79|21035.79|21157.58|21037.58|21157.67|21037.67|21155.79|21035.79|10
1633776340000|2021-10-09 10:45:40|21157.77|21037.77|21164.5|21044.5|21164.5|21044.5|21157.75|21037.75|10
1633776350000|2021-10-09 10:45:50|21164.56|21044.56|21165.35|21045.35|21166.5|21046.5|21164.56|21044.56|9
1633776360000|2021-10-09 10:46:00|21165.37|21045.37|21166.02|21046.02|21166.88|21046.88|21165.15|21045.15|10
1633776370000|2021-10-09 10:46:10|21166.04|21046.04|21167.74|21047.74|21168.27|21048.27|21166.04|21046.04|10
1633776380000|2021-10-09 10:46:20|21167.8|21047.8|21171.46|21051.46|21171.46|21051.46|21167.8|21047.8|10
1633776390000|2021-10-09 10:46:30|21172.08|21052.08|21172.37|21052.37|21172.98|21052.98|21171.99|21051.99|9
1633776400000|2021-10-09 10:46:40|21172.4|21052.4|21173.95|21053.95|21174.12|21054.12|21172.4|21052.4|9
1633776410000|2021-10-09 10:46:50|21174.28|21054.28|21171.86|21051.86|21174.28|21054.28|21171.86|21051.86|7
1633776420000|2021-10-09 10:47:00|21171.84|21051.84|21174.61|21054.61|21174.61|21054.61|21171.7|21051.7|10
1633776430000|2021-10-09 10:47:10|21173.91|21053.91|21177.16|21057.16|21177.16|21057.16|21173.85|21053.85|9
1633776440000|2021-10-09 10:47:20|21177.15|21057.15|21177.8|21057.8|21178.1|21058.1|21177.15|21057.15|9
1633776450000|2021-10-09 10:47:30|21177.58|21057.58|21179.05|21059.05|21179.05|21059.05|21177.57|21057.57|10
1633776460000|2021-10-09 10:47:40|21179.21|21059.21|21176.44|21056.44|21179.36|21059.36|21176.44|21056.44|10
1633776470000|2021-10-09 10:47:50|21176.42|21056.42|21175.2|21055.2|21176.42|21056.42|21175.2|21055.2|10
1633776480000|2021-10-09 10:48:00|21175.37|21055.37|21178.38|21058.38|21178.38|21058.38|21175.19|21055.19|10
1633776490000|2021-10-09 10:48:10|21178.37|21058.37|21182.5|21062.5|21182.5|21062.5|21178.37|21058.37|9
1633776500000|2021-10-09 10:48:20|21182.63|21062.63|21182.51|21062.51|21183.04|21063.04|21181.81|21061.81|10
1633776510000|2021-10-09 10:48:30|21182.62|21062.62|21183.56|21063.56|21183.56|21063.56|21182.62|21062.62|10
1633776520000|2021-10-09 10:48:40|21186.67|21066.67|21196.81|21076.81|21196.81|21076.81|21186.67|21066.67|10
1633776530000|2021-10-09 10:48:50|21197.94|21077.94|21198.07|21078.07|21200.08|21080.08|21197.94|21077.94|10
1633776540000|2021-10-09 10:49:00|21197.68|21077.68|21196.77|21076.77|21197.68|21077.68|21196.77|21076.77|10
1633776550000|2021-10-09 10:49:10|21196.9|21076.9|21201.9|21081.9|21201.9|21081.9|21196.49|21076.49|10
1633776560000|2021-10-09 10:49:20|21200.93|21080.93|21198.66|21078.66|21201.05|21081.05|21198.37|21078.37|9
1633776570000|2021-10-09 10:49:30|21197.05|21077.05|21196.42|21076.42|21197.05|21077.05|21195.82|21075.82|10
1633776580000|2021-10-09 10:49:40|21196.22|21076.22|21192.59|21072.59|21196.22|21076.22|21192.59|21072.59|10
1633776590000|2021-10-09 10:49:50|21191.59|21071.59|21187.48|21067.48|21191.59|21071.59|21187.48|21067.48|10
1633776600000|2021-10-09 10:50:00|21187.43|21067.43|21186.26|21066.26|21187.43|21067.43|21186.26|21066.26|10
1633776610000|2021-10-09 10:50:10|21187.58|21067.58|21187.84|21067.84|21188.25|21068.25|21187.49|21067.49|10
1633776620000|2021-10-09 10:50:20|21188.62|21068.62|21188.8|21068.8|21188.8|21068.8|21187.5|21067.5|10
1633776630000|2021-10-09 10:50:30|21190.3|21070.3|21195.16|21075.16|21195.16|21075.16|21190.3|21070.3|10
1633776640000|2021-10-09 10:50:40|21195.8|21075.8|21199.09|21079.09|21199.09|21079.09|21195.8|21075.8|10
1633776650000|2021-10-09 10:50:50|21199.06|21079.06|21199.22|21079.22|21199.49|21079.49|21198.94|21078.94|9
1633776660000|2021-10-09 10:51:00|21199.19|21079.19|21199.84|21079.84|21199.84|21079.84|21198.92|21078.92|10
1633776670000|2021-10-09 10:51:10|21199.88|21079.88|21204.84|21084.84|21204.84|21084.84|21199.88|21079.88|10
1633776680000|2021-10-09 10:51:20|21204.65|21084.65|21206.5|21086.5|21206.5|21086.5|21204.65|21084.65|10
1633776690000|2021-10-09 10:51:30|21206.51|21086.51|21206.48|21086.48|21206.61|21086.61|21206.24|21086.24|10
1633776700000|2021-10-09 10:51:40|21206.6|21086.6|21206.8|21086.8|21206.85|21086.85|21205.55|21085.55|10
1633776710000|2021-10-09 10:51:50|21208.16|21088.16|21209.22|21089.22|21209.22|21089.22|21207|21087|10
1633776720000|2021-10-09 10:52:00|21209.18|21089.18|21211.37|21091.37|21211.44|21091.44|21209.18|21089.18|9
1633776730000|2021-10-09 10:52:10|21210.99|21090.99|21211.45|21091.45|21211.45|21091.45|21210.3|21090.3|10
1633776740000|2021-10-09 10:52:20|21211.65|21091.65|21213.71|21093.71|21213.79|21093.79|21211.65|21091.65|10
1633776750000|2021-10-09 10:52:30|21213.87|21093.87|21217.07|21097.07|21217.07|21097.07|21213.87|21093.87|10
1633776760000|2021-10-09 10:52:40|21217.33|21097.33|21217.93|21097.93|21217.93|21097.93|21216.31|21096.31|10
1633776770000|2021-10-09 10:52:50|21217.99|21097.99|21220.05|21100.05|21220.05|21100.05|21217.93|21097.93|10
1633776780000|2021-10-09 10:53:00|21220.5|21100.5|21221.35|21101.35|21221.62|21101.62|21219.79|21099.79|10
1633776790000|2021-10-09 10:53:10|21220.85|21100.85|21222.19|21102.19|21222.55|21102.55|21220.85|21100.85|9
1633776800000|2021-10-09 10:53:20|21222.37|21102.37|21219.29|21099.29|21223.08|21103.08|21219.29|21099.29|10
1633776810000|2021-10-09 10:53:30|21219.09|21099.09|21226.27|21106.27|21226.27|21106.27|21219.06|21099.06|10
1633776820000|2021-10-09 10:53:40|21227.04|21107.04|21230.08|21110.08|21230.08|21110.08|21226.71|21106.71|10
1633776830000|2021-10-09 10:53:50|21230.99|21110.99|21231.95|21111.95|21231.95|21111.95|21230.99|21110.99|10
1633776840000|2021-10-09 10:54:00|21231.71|21111.71|21231.15|21111.15|21231.71|21111.71|21231.15|21111.15|10
1633776850000|2021-10-09 10:54:10|21231.72|21111.72|21230.9|21110.9|21231.72|21111.72|21230.52|21110.52|10
1633776860000|2021-10-09 10:54:20|21230.77|21110.77|21228.63|21108.63|21231.28|21111.28|21228.63|21108.63|9
1633776870000|2021-10-09 10:54:30|21228.34|21108.34|21226.33|21106.33|21228.34|21108.34|21225.35|21105.35|10
1633776880000|2021-10-09 10:54:40|21224.76|21104.76|21229.39|21109.39|21229.39|21109.39|21224.76|21104.76|10
1633776890000|2021-10-09 10:54:50|21230.42|21110.42|21232.28|21112.28|21232.32|21112.32|21230.42|21110.42|9
1633776900000|2021-10-09 10:55:00|21232.43|21112.43|21235.53|21115.53|21235.53|21115.53|21232|21112|10
1633776910000|2021-10-09 10:55:10|21235.77|21115.77|21237.1|21117.1|21237.14|21117.14|21235.77|21115.77|10
1633776920000|2021-10-09 10:55:20|21237.61|21117.61|21237.78|21117.78|21237.8|21117.8|21237.34|21117.34|10
1633776930000|2021-10-09 10:55:30|21237.83|21117.83|21239.19|21119.19|21239.19|21119.19|21237.83|21117.83|9
1633776940000|2021-10-09 10:55:40|21238.27|21118.27|21239.57|21119.57|21239.83|21119.83|21238.27|21118.27|10
1633776950000|2021-10-09 10:55:50|21239.22|21119.22|21239.59|21119.59|21239.84|21119.84|21239.01|21119.01|10
1633776960000|2021-10-09 10:56:00|21239.21|21119.21|21239.03|21119.03|21240.28|21120.28|21238.66|21118.66|10
1633776970000|2021-10-09 10:56:10|21238.83|21118.83|21238.94|21118.94|21238.94|21118.94|21236.79|21116.79|10
1633776980000|2021-10-09 10:56:20|21239.5|21119.5|21240.89|21120.89|21242.16|21122.16|21239.5|21119.5|10
1633776990000|2021-10-09 10:56:30|21240.78|21120.78|21241.67|21121.67|21241.67|21121.67|21239.31|21119.31|10
1633777000000|2021-10-09 10:56:40|21242.17|21122.17|21248.24|21128.24|21248.24|21128.24|21242.17|21122.17|10
1633777010000|2021-10-09 10:56:50|21248.58|21128.58|21251.68|21131.68|21251.77|21131.77|21248.58|21128.58|10
1633777020000|2021-10-09 10:57:00|21251.59|21131.59|21253.33|21133.33|21253.37|21133.37|21251.59|21131.59|10
1633777030000|2021-10-09 10:57:10|21253.56|21133.56|21254.77|21134.77|21255.36|21135.36|21253.56|21133.56|10
1633777040000|2021-10-09 10:57:20|21255.2|21135.2|21255.29|21135.29|21255.73|21135.73|21253.51|21133.51|10
1633777050000|2021-10-09 10:57:30|21255.17|21135.17|21255.91|21135.91|21256.03|21136.03|21255|21135|10
1633777060000|2021-10-09 10:57:40|21256.46|21136.46|21262.48|21142.48|21262.48|21142.48|21256.46|21136.46|10
1633777070000|2021-10-09 10:57:50|21262.4|21142.4|21263.43|21143.43|21263.43|21143.43|21262.4|21142.4|9
1633777080000|2021-10-09 10:58:00|21263.42|21143.42|21267.05|21147.05|21267.05|21147.05|21263.42|21143.42|10
1633777090000|2021-10-09 10:58:10|21268.05|21148.05|21272.05|21152.05|21272.05|21152.05|21268.05|21148.05|9
1633777100000|2021-10-09 10:58:20|21272.21|21152.21|21275.96|21155.96|21275.96|21155.96|21272.21|21152.21|10
1633777110000|2021-10-09 10:58:30|21276.31|21156.31|21276.12|21156.12|21276.34|21156.34|21275.31|21155.31|10
1633777120000|2021-10-09 10:58:40|21276.84|21156.84|21280.11|21160.11|21280.11|21160.11|21276.47|21156.47|10
1633777130000|2021-10-09 10:58:50|21279.77|21159.77|21281.39|21161.39|21281.39|21161.39|21279.32|21159.32|10
1633777140000|2021-10-09 10:59:00|21280.89|21160.89|21285.15|21165.15|21285.15|21165.15|21280.89|21160.89|10
1633777150000|2021-10-09 10:59:10|21285.59|21165.59|21285.8|21165.8|21286.93|21166.93|21285.1|21165.1|9
1633777160000|2021-10-09 10:59:20|21286.03|21166.03|21291.19|21171.19|21291.56|21171.56|21285.58|21165.58|10
1633777170000|2021-10-09 10:59:30|21292.33|21172.33|21296.58|21176.58|21296.58|21176.58|21292.33|21172.33|10
1633777180000|2021-10-09 10:59:40|21296.2|21176.2|21300.1|21180.1|21300.1|21180.1|21295.9|21175.9|10
1633777190000|2021-10-09 10:59:50|21300.45|21180.45|21303.36|21183.36|21303.36|21183.36|21300.45|21180.45|10
1633777200000|2021-10-09 11:00:00|21303.92|21183.92|21301.85|21181.85|21303.92|21183.92|21301.85|21181.85|10
1633777210000|2021-10-09 11:00:10|21302.1|21182.1|21301.42|21181.42|21302.24|21182.24|21301.07|21181.07|10
1633777220000|2021-10-09 11:00:20|21301.6|21181.6|21299.61|21179.61|21301.95|21181.95|21299.61|21179.61|10
1633777230000|2021-10-09 11:00:30|21299.59|21179.59|21297.33|21177.33|21299.59|21179.59|21297.18|21177.18|10
1633777240000|2021-10-09 11:00:40|21297.48|21177.48|21295.89|21175.89|21297.69|21177.69|21295.53|21175.53|10
1633777250000|2021-10-09 11:00:50|21294.23|21174.23|21293.15|21173.15|21294.84|21174.84|21293.06|21173.06|10
1633777260000|2021-10-09 11:01:00|21293.08|21173.08|21290.45|21170.45|21293.08|21173.08|21290.03|21170.03|10
1633777270000|2021-10-09 11:01:10|21290.07|21170.07|21287.37|21167.37|21290.89|21170.89|21287.37|21167.37|10
1633777280000|2021-10-09 11:01:20|21287.8|21167.8|21289.25|21169.25|21289.25|21169.25|21287.48|21167.48|10
1633777290000|2021-10-09 11:01:30|21289.93|21169.93|21290.71|21170.71|21291.22|21171.22|21289.13|21169.13|10
1633777300000|2021-10-09 11:01:40|21291.7|21171.7|21291.63|21171.63|21293.18|21173.18|21290.94|21170.94|10
1633777310000|2021-10-09 11:01:50|21290.15|21170.15|21285.14|21165.14|21290.15|21170.15|21285.14|21165.14|10
1633777320000|2021-10-09 11:02:00|21285.01|21165.01|21281.39|21161.39|21285.01|21165.01|21281.39|21161.39|10
1633777330000|2021-10-09 11:02:10|21280.64|21160.64|21273.28|21153.28|21280.64|21160.64|21273.28|21153.28|10
1633777340000|2021-10-09 11:02:20|21272.61|21152.61|21271.04|21151.04|21272.61|21152.61|21269.05|21149.05|10
1633777350000|2021-10-09 11:02:30|21271.09|21151.09|21276.37|21156.37|21276.37|21156.37|21271.09|21151.09|10
1633777360000|2021-10-09 11:02:40|21275.76|21155.76|21277.09|21157.09|21277.49|21157.49|21275.65|21155.65|10
1633777370000|2021-10-09 11:02:50|21277.17|21157.17|21277|21157|21278.19|21158.19|21276.96|21156.96|9
1633777380000|2021-10-09 11:03:00|21277.06|21157.06|21275|21155|21277.91|21157.91|21274.86|21154.86|10
1633777390000|2021-10-09 11:03:10|21275.03|21155.03|21275.61|21155.61|21275.61|21155.61|21274.11|21154.11|10
1633777400000|2021-10-09 11:03:20|21275.52|21155.52|21276.39|21156.39|21277.01|21157.01|21275.52|21155.52|10
1633777410000|2021-10-09 11:03:30|21277.25|21157.25|21275.03|21155.03|21277.64|21157.64|21275.03|21155.03|10
1633777420000|2021-10-09 11:03:40|21274.35|21154.35|21276.93|21156.93|21276.93|21156.93|21273.36|21153.36|10
1633777430000|2021-10-09 11:03:50|21276.77|21156.77|21278.04|21158.04|21279.38|21159.38|21276.77|21156.77|10
1633777440000|2021-10-09 11:04:00|21278.42|21158.42|21276.3|21156.3|21278.54|21158.54|21276.3|21156.3|10
1633777450000|2021-10-09 11:04:10|21276.07|21156.07|21276.31|21156.31|21276.6|21156.6|21275.74|21155.74|10
1633777460000|2021-10-09 11:04:20|21276.81|21156.81|21277|21157|21278.39|21158.39|21276.25|21156.25|10
1633777470000|2021-10-09 11:04:30|21276.39|21156.39|21272.84|21152.84|21276.48|21156.48|21272.84|21152.84|10
1633777480000|2021-10-09 11:04:40|21272.86|21152.86|21269.72|21149.72|21273.06|21153.06|21269.72|21149.72|10
1633777490000|2021-10-09 11:04:50|21269.83|21149.83|21271.45|21151.45|21271.73|21151.73|21269.83|21149.83|10
1633777500000|2021-10-09 11:05:00|21271.51|21151.51|21271.93|21151.93|21272.06|21152.06|21271.49|21151.49|10
1633777510000|2021-10-09 11:05:10|21271.91|21151.91|21273.22|21153.22|21273.6|21153.6|21271.91|21151.91|10
1633777520000|2021-10-09 11:05:20|21274.1|21154.1|21282.44|21162.44|21282.44|21162.44|21274.1|21154.1|9
1633777530000|2021-10-09 11:05:30|21282.79|21162.79|21286.24|21166.24|21286.24|21166.24|21282.79|21162.79|10
1633777540000|2021-10-09 11:05:40|21286.4|21166.4|21292.57|21172.57|21292.57|21172.57|21286.04|21166.04|10
1633777550000|2021-10-09 11:05:50|21292.08|21172.08|21298.44|21178.44|21298.44|21178.44|21292.08|21172.08|10
1633777560000|2021-10-09 11:06:00|21298.81|21178.81|21299.14|21179.14|21301.03|21181.03|21298.81|21178.81|10
1633777570000|2021-10-09 11:06:10|21299.41|21179.41|21300.71|21180.71|21300.74|21180.74|21299.41|21179.41|10
1633777580000|2021-10-09 11:06:20|21300.04|21180.04|21297.08|21177.08|21300.04|21180.04|21297.08|21177.08|10
1633777590000|2021-10-09 11:06:30|21296.16|21176.16|21292.68|21172.68|21296.81|21176.81|21292.68|21172.68|9
1633777600000|2021-10-09 11:06:40|21292.2|21172.2|21291.62|21171.62|21292.78|21172.78|21290.84|21170.84|10
1633777610000|2021-10-09 11:06:50|21291.39|21171.39|21294.04|21174.04|21294.04|21174.04|21291.16|21171.16|10
1633777620000|2021-10-09 11:07:00|21294.41|21174.41|21297.29|21177.29|21297.31|21177.31|21294.41|21174.41|10
1633777630000|2021-10-09 11:07:10|21297.5|21177.5|21298.64|21178.64|21298.88|21178.88|21297.21|21177.21|10
1633777640000|2021-10-09 11:07:20|21298.91|21178.91|21296.4|21176.4|21298.91|21178.91|21296.4|21176.4|10
1633777650000|2021-10-09 11:07:30|21296.2|21176.2|21297.31|21177.31|21297.74|21177.74|21296.2|21176.2|10
1633777660000|2021-10-09 11:07:40|21297.61|21177.61|21297.79|21177.79|21297.99|21177.99|21297.37|21177.37|10
1633777670000|2021-10-09 11:07:50|21298.38|21178.38|21297.73|21177.73|21298.38|21178.38|21297.45|21177.45|10
1633777680000|2021-10-09 11:08:00|21297.13|21177.13|21296.35|21176.35|21297.13|21177.13|21296.1|21176.1|10
1633777690000|2021-10-09 11:08:10|21296.81|21176.81|21297.6|21177.6|21298.13|21178.13|21296.81|21176.81|10
1633777700000|2021-10-09 11:08:20|21297.78|21177.78|21294.76|21174.76|21297.87|21177.87|21294.76|21174.76|10
1633777710000|2021-10-09 11:08:30|21294.31|21174.31|21292.22|21172.22|21294.31|21174.31|21292.07|21172.07|9
1633777720000|2021-10-09 11:08:40|21292.25|21172.25|21293.6|21173.6|21293.6|21173.6|21291.94|21171.94|10
1633777730000|2021-10-09 11:08:50|21294.8|21174.8|21298.85|21178.85|21298.85|21178.85|21294.8|21174.8|10
1633777740000|2021-10-09 11:09:00|21299.24|21179.24|21303.21|21183.21|21303.21|21183.21|21299.24|21179.24|9
1633777750000|2021-10-09 11:09:10|21303.35|21183.35|21306.02|21186.02|21306.27|21186.27|21303.35|21183.35|10
1633777760000|2021-10-09 11:09:20|21306.46|21186.46|21304.95|21184.95|21306.55|21186.55|21304.95|21184.95|10
1633777770000|2021-10-09 11:09:30|21304.98|21184.98|21300.75|21180.75|21304.98|21184.98|21300.75|21180.75|10
1633777780000|2021-10-09 11:09:40|21300.51|21180.51|21299.13|21179.13|21300.69|21180.69|21298.79|21178.79|10
1633777790000|2021-10-09 11:09:50|21299.03|21179.03|21293.31|21173.31|21299.03|21179.03|21293.31|21173.31|10
1633777800000|2021-10-09 11:10:00|21292.55|21172.55|21294.35|21174.35|21295.71|21175.71|21292.55|21172.55|10
1633777810000|2021-10-09 11:10:10|21294.12|21174.12|21292.18|21172.18|21295.39|21175.39|21291.98|21171.98|10
1633777820000|2021-10-09 11:10:20|21292.29|21172.29|21292.47|21172.47|21293.04|21173.04|21291.95|21171.95|10
1633777830000|2021-10-09 11:10:30|21293.09|21173.09|21295.61|21175.61|21295.61|21175.61|21293.09|21173.09|10
1633777840000|2021-10-09 11:10:40|21296.38|21176.38|21299.18|21179.18|21299.18|21179.18|21296.38|21176.38|9
1633777850000|2021-10-09 11:10:50|21299.1|21179.1|21301.85|21181.85|21301.85|21181.85|21299.1|21179.1|10
1633777860000|2021-10-09 11:11:00|21302.1|21182.1|21300.39|21180.39|21302.44|21182.44|21300.39|21180.39|9
1633777870000|2021-10-09 11:11:10|21300.52|21180.52|21292.76|21172.76|21300.52|21180.52|21292.76|21172.76|10
1633777880000|2021-10-09 11:11:20|21292.81|21172.81|21285.72|21165.72|21292.81|21172.81|21285.72|21165.72|10
1633777890000|2021-10-09 11:11:30|21285.93|21165.93|21285.36|21165.36|21286.06|21166.06|21284.91|21164.91|10
1633777900000|2021-10-09 11:11:40|21284.54|21164.54|21281.06|21161.06|21284.55|21164.55|21281.06|21161.06|10
1633777910000|2021-10-09 11:11:50|21279.85|21159.85|21280.17|21160.17|21280.46|21160.46|21279.82|21159.82|10
1633777920000|2021-10-09 11:12:00|21280.86|21160.86|21286.86|21166.86|21286.86|21166.86|21280.86|21160.86|10
1633777930000|2021-10-09 11:12:10|21287.01|21167.01|21288.93|21168.93|21288.93|21168.93|21287.01|21167.01|9
1633777940000|2021-10-09 11:12:20|21288.65|21168.65|21289.57|21169.57|21289.74|21169.74|21288.55|21168.55|10
1633777950000|2021-10-09 11:12:30|21290.71|21170.71|21293.23|21173.23|21293.35|21173.35|21290.43|21170.43|10
1633777960000|2021-10-09 11:12:40|21293.29|21173.29|21294.98|21174.98|21294.98|21174.98|21293.29|21173.29|10
1633777970000|2021-10-09 11:12:50|21294.24|21174.24|21293.27|21173.27|21294.31|21174.31|21293.27|21173.27|10
1633777980000|2021-10-09 11:13:00|21293.48|21173.48|21294.01|21174.01|21294.01|21174.01|21292.91|21172.91|10
1633777990000|2021-10-09 11:13:10|21293.89|21173.89|21292.05|21172.05|21294.53|21174.53|21291.87|21171.87|9
1633778000000|2021-10-09 11:13:20|21291.85|21171.85|21289.23|21169.23|21291.85|21171.85|21289.23|21169.23|10
1633778010000|2021-10-09 11:13:30|21289.15|21169.15|21285.24|21165.24|21289.15|21169.15|21285.24|21165.24|10
1633778020000|2021-10-09 11:13:40|21285.18|21165.18|21286.48|21166.48|21287.18|21167.18|21283.58|21163.58|10
1633778030000|2021-10-09 11:13:50|21286.87|21166.87|21290.25|21170.25|21290.35|21170.35|21286.87|21166.87|10
1633778040000|2021-10-09 11:14:00|21290.54|21170.54|21299.22|21179.22|21299.63|21179.63|21290.54|21170.54|10
1633778050000|2021-10-09 11:14:10|21302.79|21182.79|21348.37|21228.37|21348.37|21228.37|21302.79|21182.79|10
1633778060000|2021-10-09 11:14:20|21343.43|21223.43|21339.4|21219.4|21343.43|21223.43|21335.99|21215.99|10
1633778070000|2021-10-09 11:14:30|21340.14|21220.14|21352.33|21232.33|21352.57|21232.57|21338.02|21218.02|10
1633778080000|2021-10-09 11:14:40|21352.42|21232.42|21356.35|21236.35|21356.62|21236.62|21352.42|21232.42|9
1633778090000|2021-10-09 11:14:50|21355.25|21235.25|21353.9|21233.9|21356.46|21236.46|21351.5|21231.5|10
1633778100000|2021-10-09 11:15:00|21353.27|21233.27|21352.31|21232.31|21357.32|21237.32|21352.31|21232.31|10
1633778110000|2021-10-09 11:15:10|21351.96|21231.96|21342.68|21222.68|21351.96|21231.96|21342.68|21222.68|10
1633778120000|2021-10-09 11:15:20|21340.44|21220.44|21327.74|21207.74|21340.44|21220.44|21327.74|21207.74|10
1633778130000|2021-10-09 11:15:30|21324.72|21204.72|21343.6|21223.6|21343.6|21223.6|21324.72|21204.72|10
1633778140000|2021-10-09 11:15:40|21344.3|21224.3|21360.95|21240.95|21362.37|21242.37|21344.3|21224.3|10
1633778150000|2021-10-09 11:15:50|21364.28|21244.28|21352.63|21232.63|21364.28|21244.28|21352.63|21232.63|10
1633778160000|2021-10-09 11:16:00|21351.58|21231.58|21346.47|21226.47|21351.58|21231.58|21346.47|21226.47|10
1633778170000|2021-10-09 11:16:10|21346.04|21226.04|21331.05|21211.05|21346.04|21226.04|21330.26|21210.26|10
1633778180000|2021-10-09 11:16:20|21329.7|21209.7|21343.17|21223.17|21343.51|21223.51|21329.7|21209.7|10
1633778190000|2021-10-09 11:16:30|21342.27|21222.27|21343.9|21223.9|21343.9|21223.9|21342.01|21222.01|10
1633778200000|2021-10-09 11:16:40|21343.8|21223.8|21338.54|21218.54|21343.8|21223.8|21338.54|21218.54|10
1633778210000|2021-10-09 11:16:50|21338.07|21218.07|21335.13|21215.13|21338.07|21218.07|21334.27|21214.27|10
1633778220000|2021-10-09 11:17:00|21335.59|21215.59|21333.1|21213.1|21335.59|21215.59|21333.1|21213.1|10
1633778230000|2021-10-09 11:17:10|21333.04|21213.04|21330.64|21210.64|21333.04|21213.04|21330.43|21210.43|10
1633778240000|2021-10-09 11:17:20|21328.82|21208.82|21327.42|21207.42|21330.62|21210.62|21327.42|21207.42|8
1633778250000|2021-10-09 11:17:30|21327.53|21207.53|21325.49|21205.49|21327.53|21207.53|21325.49|21205.49|10
1633778260000|2021-10-09 11:17:40|21325.53|21205.53|21326.57|21206.57|21327.75|21207.75|21325.53|21205.53|10
1633778270000|2021-10-09 11:17:50|21326.44|21206.44|21328.55|21208.55|21328.92|21208.92|21326.44|21206.44|9
1633778280000|2021-10-09 11:18:00|21328.04|21208.04|21329.72|21209.72|21329.72|21209.72|21328.03|21208.03|10
1633778290000|2021-10-09 11:18:10|21327.11|21207.11|21326.54|21206.54|21327.41|21207.41|21326.06|21206.06|9
1633778300000|2021-10-09 11:18:20|21327.63|21207.63|21328.27|21208.27|21328.59|21208.59|21327.29|21207.29|10
1633778310000|2021-10-09 11:18:30|21326.91|21206.91|21327.22|21207.22|21327.72|21207.72|21326.91|21206.91|10
1633778320000|2021-10-09 11:18:40|21327.23|21207.23|21327.22|21207.22|21328.8|21208.8|21326.89|21206.89|9
1633778330000|2021-10-09 11:18:50|21327.38|21207.38|21327.13|21207.13|21327.39|21207.39|21326.85|21206.85|10
1633778340000|2021-10-09 11:19:00|21327.14|21207.14|21327.12|21207.12|21327.24|21207.24|21326.84|21206.84|8
1633778350000|2021-10-09 11:19:10|21326.8|21206.8|21326.55|21206.55|21326.83|21206.83|21326.27|21206.27|9
1633778360000|2021-10-09 11:19:20|21327.76|21207.76|21327.45|21207.45|21327.76|21207.76|21327.19|21207.19|10
1633778370000|2021-10-09 11:19:30|21325.69|21205.69|21322.29|21202.29|21325.69|21205.69|21322.29|21202.29|10
1633778380000|2021-10-09 11:19:40|21322.21|21202.21|21319.1|21199.1|21322.86|21202.86|21319.1|21199.1|10
1633778390000|2021-10-09 11:19:50|21319|21199|21318.57|21198.57|21319|21199|21317.31|21197.31|10
1633778400000|2021-10-09 11:20:00|21319.12|21199.12|21320.21|21200.21|21320.4|21200.4|21318.67|21198.67|10
1633778410000|2021-10-09 11:20:10|21320.71|21200.71|21324.44|21204.44|21325.43|21205.43|21320.71|21200.71|10
1633778420000|2021-10-09 11:20:20|21324.54|21204.54|21324.3|21204.3|21324.58|21204.58|21323|21203|10
1633778430000|2021-10-09 11:20:30|21324.46|21204.46|21328.5|21208.5|21328.5|21208.5|21324.46|21204.46|10
1633778440000|2021-10-09 11:20:40|21330.64|21210.64|21329.19|21209.19|21330.94|21210.94|21329.09|21209.09|10
1633778450000|2021-10-09 11:20:50|21328.78|21208.78|21327.75|21207.75|21329.37|21209.37|21327.72|21207.72|10
1633778460000|2021-10-09 11:21:00|21327.73|21207.73|21335.98|21215.98|21335.98|21215.98|21327.67|21207.67|10
1633778470000|2021-10-09 11:21:10|21335.92|21215.92|21340.88|21220.88|21340.88|21220.88|21335.39|21215.39|10
1633778480000|2021-10-09 11:21:20|21341.59|21221.59|21342.05|21222.05|21342.05|21222.05|21340.65|21220.65|10
1633778490000|2021-10-09 11:21:30|21341.42|21221.42|21336.9|21216.9|21342.47|21222.47|21336.9|21216.9|10
1633778500000|2021-10-09 11:21:40|21338.19|21218.19|21335.82|21215.82|21338.19|21218.19|21332.94|21212.94|10
1633778510000|2021-10-09 11:21:50|21334.9|21214.9|21338.84|21218.84|21339.18|21219.18|21334.9|21214.9|10
1633778520000|2021-10-09 11:22:00|21338.41|21218.41|21340.38|21220.38|21340.78|21220.78|21337.8|21217.8|10
1633778530000|2021-10-09 11:22:10|21339.95|21219.95|21341.67|21221.67|21342.05|21222.05|21339.95|21219.95|10
1633778540000|2021-10-09 11:22:20|21341.71|21221.71|21339.22|21219.22|21341.71|21221.71|21338.51|21218.51|10
1633778550000|2021-10-09 11:22:30|21339.42|21219.42|21338.65|21218.65|21339.95|21219.95|21338.22|21218.22|10
1633778560000|2021-10-09 11:22:40|21339.23|21219.23|21336.66|21216.66|21339.23|21219.23|21336.14|21216.14|10
1633778570000|2021-10-09 11:22:50|21336.77|21216.77|21334.7|21214.7|21336.77|21216.77|21333.41|21213.41|10
1633778580000|2021-10-09 11:23:00|21334.46|21214.46|21336.46|21216.46|21337.43|21217.43|21334.32|21214.32|9
1633778590000|2021-10-09 11:23:10|21336.47|21216.47|21338.03|21218.03|21338.27|21218.27|21336.47|21216.47|10
1633778600000|2021-10-09 11:23:20|21338.09|21218.09|21340|21220|21340|21220|21336.94|21216.94|10
1633778610000|2021-10-09 11:23:30|21340.09|21220.09|21341.27|21221.27|21341.27|21221.27|21339.47|21219.47|10
1633778620000|2021-10-09 11:23:40|21341.06|21221.06|21341.32|21221.32|21341.46|21221.46|21340.97|21220.97|9
1633778630000|2021-10-09 11:23:50|21340.87|21220.87|21338.27|21218.27|21340.87|21220.87|21338.27|21218.27|10
1633778640000|2021-10-09 11:24:00|21338.67|21218.67|21338.45|21218.45|21339.79|21219.79|21338.45|21218.45|9
1633778650000|2021-10-09 11:24:10|21339.37|21219.37|21337.24|21217.24|21340.83|21220.83|21337.24|21217.24|10
1633778660000|2021-10-09 11:24:20|21337.9|21217.9|21331.88|21211.88|21337.9|21217.9|21331.88|21211.88|10
1633778670000|2021-10-09 11:24:30|21331.48|21211.48|21322.72|21202.72|21331.48|21211.48|21322.72|21202.72|8
1633778680000|2021-10-09 11:24:40|21321.93|21201.93|21310.87|21190.87|21321.93|21201.93|21310.87|21190.87|9
1633778690000|2021-10-09 11:24:50|21309.88|21189.88|21300.42|21180.42|21309.88|21189.88|21300.42|21180.42|10
1633778700000|2021-10-09 11:25:00|21301.3|21181.3|21296.52|21176.52|21301.4|21181.4|21296.52|21176.52|10
1633778710000|2021-10-09 11:25:10|21296.56|21176.56|21295.01|21175.01|21296.65|21176.65|21293.85|21173.85|10
1633778720000|2021-10-09 11:25:20|21295.13|21175.13|21301.65|21181.65|21301.65|21181.65|21295.13|21175.13|10
1633778730000|2021-10-09 11:25:30|21302.87|21182.87|21306.94|21186.94|21306.94|21186.94|21302.87|21182.87|10
1633778740000|2021-10-09 11:25:40|21307.06|21187.06|21311.82|21191.82|21311.84|21191.84|21307.06|21187.06|10
1633778750000|2021-10-09 11:25:50|21312.26|21192.26|21319.02|21199.02|21319.02|21199.02|21312.18|21192.18|10
1633778760000|2021-10-09 11:26:00|21318.93|21198.93|21317.4|21197.4|21318.93|21198.93|21316.91|21196.91|10
1633778770000|2021-10-09 11:26:10|21317.31|21197.31|21318.86|21198.86|21319.45|21199.45|21317.31|21197.31|10
1633778780000|2021-10-09 11:26:20|21318.57|21198.57|21317.32|21197.32|21319.45|21199.45|21316.54|21196.54|10
1633778790000|2021-10-09 11:26:30|21314.76|21194.76|21314.72|21194.72|21315.18|21195.18|21313.6|21193.6|10
1633778800000|2021-10-09 11:26:40|21313.81|21193.81|21316.45|21196.45|21316.7|21196.7|21313.81|21193.81|10
1633778810000|2021-10-09 11:26:50|21317.63|21197.63|21319.82|21199.82|21319.82|21199.82|21317.63|21197.63|9
1633778820000|2021-10-09 11:27:00|21319.96|21199.96|21323.21|21203.21|21323.21|21203.21|21318.84|21198.84|10
1633778830000|2021-10-09 11:27:10|21323.04|21203.04|21321.98|21201.98|21324.07|21204.07|21321.98|21201.98|10
1633778840000|2021-10-09 11:27:20|21320.92|21200.92|21319.66|21199.66|21321.52|21201.52|21319.66|21199.66|10
1633778850000|2021-10-09 11:27:30|21318.84|21198.84|21317.05|21197.05|21319.3|21199.3|21316.96|21196.96|8
1633778860000|2021-10-09 11:27:40|21316.03|21196.03|21313.3|21193.3|21316.03|21196.03|21312.15|21192.15|10
1633778870000|2021-10-09 11:27:50|21313.02|21193.02|21311.14|21191.14|21313.02|21193.02|21310.4|21190.4|10
1633778880000|2021-10-09 11:28:00|21310.82|21190.82|21307.14|21187.14|21310.82|21190.82|21306.61|21186.61|10
1633778890000|2021-10-09 11:28:10|21307.29|21187.29|21308.95|21188.95|21309|21189|21307.29|21187.29|10
1633778900000|2021-10-09 11:28:20|21308.73|21188.73|21310.29|21190.29|21310.29|21190.29|21308.68|21188.68|9
1633778910000|2021-10-09 11:28:30|21310.56|21190.56|21310.22|21190.22|21310.73|21190.73|21310|21190|10
1633778920000|2021-10-09 11:28:40|21311.73|21191.73|21312.61|21192.61|21312.8|21192.8|21311.73|21191.73|9
1633778930000|2021-10-09 11:28:50|21312.64|21192.64|21313.06|21193.06|21313.06|21193.06|21312.64|21192.64|9
1633778940000|2021-10-09 11:29:00|21313.12|21193.12|21310.87|21190.87|21313.12|21193.12|21310.57|21190.57|9
1633778950000|2021-10-09 11:29:10|21310.59|21190.59|21310.31|21190.31|21310.94|21190.94|21310.21|21190.21|10
1633778960000|2021-10-09 11:29:20|21310.49|21190.49|21312.55|21192.55|21312.55|21192.55|21309.96|21189.96|10
1633778970000|2021-10-09 11:29:30|21312.77|21192.77|21318.01|21198.01|21318.01|21198.01|21312.77|21192.77|10
1633778980000|2021-10-09 11:29:40|21318.23|21198.23|21319.88|21199.88|21319.88|21199.88|21317.98|21197.98|10
1633778990000|2021-10-09 11:29:50|21319.91|21199.91|21318.33|21198.33|21320.46|21200.46|21318.33|21198.33|9
1633779000000|2021-10-09 11:30:00|21317.81|21197.81|21313.38|21193.38|21317.81|21197.81|21313.38|21193.38|10
1633779010000|2021-10-09 11:30:10|21312.54|21192.54|21312.68|21192.68|21313.54|21193.54|21312|21192|10
1633779020000|2021-10-09 11:30:20|21312.77|21192.77|21311.95|21191.95|21313.31|21193.31|21311.95|21191.95|10
1633779030000|2021-10-09 11:30:30|21311.86|21191.86|21316.33|21196.33|21316.33|21196.33|21311.86|21191.86|10
1633779040000|2021-10-09 11:30:40|21316.67|21196.67|21320.72|21200.72|21320.72|21200.72|21316.66|21196.66|9
1633779050000|2021-10-09 11:30:50|21320.86|21200.86|21323.7|21203.7|21323.7|21203.7|21320.72|21200.72|10
1633779060000|2021-10-09 11:31:00|21323.48|21203.48|21324.8|21204.8|21324.8|21204.8|21323.22|21203.22|10
1633779070000|2021-10-09 11:31:10|21324.91|21204.91|21325.42|21205.42|21325.42|21205.42|21324.39|21204.39|10
1633779080000|2021-10-09 11:31:20|21325.79|21205.79|21327.54|21207.54|21327.54|21207.54|21325.79|21205.79|10
1633779090000|2021-10-09 11:31:30|21327.45|21207.45|21328.01|21208.01|21329.64|21209.64|21327.45|21207.45|9
1633779100000|2021-10-09 11:31:40|21328.26|21208.26|21334.82|21214.82|21334.82|21214.82|21328.26|21208.26|10
1633779110000|2021-10-09 11:31:50|21335.25|21215.25|21340.71|21220.71|21341.53|21221.53|21335.25|21215.25|10
1633779120000|2021-10-09 11:32:00|21340.79|21220.79|21343.91|21223.91|21343.91|21223.91|21340.55|21220.55|10
1633779130000|2021-10-09 11:32:10|21342.21|21222.21|21354.67|21234.67|21356.92|21236.92|21342.21|21222.21|10
1633779140000|2021-10-09 11:32:20|21353.14|21233.14|21351.22|21231.22|21353.83|21233.83|21350.53|21230.53|10
1633779150000|2021-10-09 11:32:30|21352.76|21232.76|21348.29|21228.29|21353.21|21233.21|21348.29|21228.29|10
1633779160000|2021-10-09 11:32:40|21348.36|21228.36|21343.43|21223.43|21348.36|21228.36|21342.86|21222.86|10
1633779170000|2021-10-09 11:32:50|21343.14|21223.14|21346.21|21226.21|21346.21|21226.21|21343.14|21223.14|10
1633779180000|2021-10-09 11:33:00|21346.48|21226.48|21349.58|21229.58|21349.58|21229.58|21346.46|21226.46|10
1633779190000|2021-10-09 11:33:10|21349.61|21229.61|21347.32|21227.32|21349.72|21229.72|21347.32|21227.32|10
1633779200000|2021-10-09 11:33:20|21346.98|21226.98|21342.14|21222.14|21346.98|21226.98|21342.14|21222.14|10
1633779210000|2021-10-09 11:33:30|21342.67|21222.67|21341.97|21221.97|21342.78|21222.78|21341.83|21221.83|10
1633779220000|2021-10-09 11:33:40|21341.49|21221.49|21341.64|21221.64|21342.44|21222.44|21340.08|21220.08|10
1633779230000|2021-10-09 11:33:50|21341.81|21221.81|21343.17|21223.17|21343.29|21223.29|21341.75|21221.75|10
1633779240000|2021-10-09 11:34:00|21343.62|21223.62|21340.7|21220.7|21343.62|21223.62|21340.7|21220.7|10
1633779250000|2021-10-09 11:34:10|21339.77|21219.77|21339.2|21219.2|21339.77|21219.77|21338|21218|10
1633779260000|2021-10-09 11:34:20|21339.35|21219.35|21339.99|21219.99|21341.43|21221.43|21339.35|21219.35|9
1633779270000|2021-10-09 11:34:30|21340.64|21220.64|21339.35|21219.35|21340.73|21220.73|21339.35|21219.35|10
1633779280000|2021-10-09 11:34:40|21339.02|21219.02|21336.18|21216.18|21339.02|21219.02|21336.18|21216.18|10
1633779290000|2021-10-09 11:34:50|21335.38|21215.38|21329.04|21209.04|21335.64|21215.64|21329.04|21209.04|10
1633779300000|2021-10-09 11:35:00|21328.13|21208.13|21326.82|21206.82|21328.66|21208.66|21326.82|21206.82|10
1633779310000|2021-10-09 11:35:10|21325.97|21205.97|21322.71|21202.71|21325.98|21205.98|21322.51|21202.51|10
1633779320000|2021-10-09 11:35:20|21322.96|21202.96|21322.51|21202.51|21323.27|21203.27|21320.94|21200.94|10
1633779330000|2021-10-09 11:35:30|21322.55|21202.55|21322.85|21202.85|21323.44|21203.44|21322.28|21202.28|10
1633779340000|2021-10-09 11:35:40|21323.47|21203.47|21320.32|21200.32|21324.97|21204.97|21320.32|21200.32|10
1633779350000|2021-10-09 11:35:50|21320.22|21200.22|21315.48|21195.48|21320.26|21200.26|21315.48|21195.48|10
1633779360000|2021-10-09 11:36:00|21315.63|21195.63|21305.53|21185.53|21315.63|21195.63|21305.53|21185.53|10
1633779370000|2021-10-09 11:36:10|21306.58|21186.58|21310.2|21190.2|21310.57|21190.57|21306.58|21186.58|10
1633779380000|2021-10-09 11:36:20|21310.14|21190.14|21309.19|21189.19|21310.14|21190.14|21307.46|21187.46|10
1633779390000|2021-10-09 11:36:30|21308.82|21188.82|21310.05|21190.05|21310.39|21190.39|21308.07|21188.07|10
1633779400000|2021-10-09 11:36:40|21309.42|21189.42|21309.27|21189.27|21310.27|21190.27|21309.13|21189.13|10
1633779410000|2021-10-09 11:36:50|21309.29|21189.29|21307.04|21187.04|21309.29|21189.29|21307.04|21187.04|10
1633779420000|2021-10-09 11:37:00|21307.16|21187.16|21305.43|21185.43|21307.24|21187.24|21305.08|21185.08|10
1633779430000|2021-10-09 11:37:10|21305.24|21185.24|21304.39|21184.39|21305.74|21185.74|21304.39|21184.39|10
1633779440000|2021-10-09 11:37:20|21304.32|21184.32|21298.38|21178.38|21304.32|21184.32|21298.38|21178.38|10
1633779450000|2021-10-09 11:37:30|21298.24|21178.24|21298.3|21178.3|21298.3|21178.3|21296.25|21176.25|10
1633779460000|2021-10-09 11:37:40|21298.4|21178.4|21295.77|21175.77|21298.4|21178.4|21295.37|21175.37|10
1633779470000|2021-10-09 11:37:50|21296.04|21176.04|21294.05|21174.05|21296.04|21176.04|21294.05|21174.05|9
1633779480000|2021-10-09 11:38:00|21293.9|21173.9|21293.24|21173.24|21293.91|21173.91|21292.32|21172.32|10
1633779490000|2021-10-09 11:38:10|21292.37|21172.37|21291.29|21171.29|21292.37|21172.37|21291.19|21171.19|8
1633779500000|2021-10-09 11:38:20|21290.84|21170.84|21290.14|21170.14|21291|21171|21290.14|21170.14|9
1633779510000|2021-10-09 11:38:30|21290.23|21170.23|21289.62|21169.62|21291.54|21171.54|21289.62|21169.62|10
1633779520000|2021-10-09 11:38:40|21289.82|21169.82|21286.01|21166.01|21289.9|21169.9|21286.01|21166.01|10
1633779530000|2021-10-09 11:38:50|21285.97|21165.97|21282.63|21162.63|21285.97|21165.97|21282.62|21162.62|10
1633779540000|2021-10-09 11:39:00|21282.6|21162.6|21284.51|21164.51|21284.51|21164.51|21282.59|21162.59|9
1633779550000|2021-10-09 11:39:10|21284.61|21164.61|21283.97|21163.97|21284.69|21164.69|21283.45|21163.45|10
1633779560000|2021-10-09 11:39:20|21282.18|21162.18|21286.77|21166.77|21286.77|21166.77|21282.18|21162.18|10
1633779570000|2021-10-09 11:39:30|21286.75|21166.75|21287.66|21167.66|21287.83|21167.83|21286.75|21166.75|10
1633779580000|2021-10-09 11:39:40|21287.44|21167.44|21286.84|21166.84|21287.55|21167.55|21286.51|21166.51|9
1633779590000|2021-10-09 11:39:50|21286.65|21166.65|21287.3|21167.3|21287.3|21167.3|21286.31|21166.31|10
1633779600000|2021-10-09 11:40:00|21286.41|21166.41|21286.7|21166.7|21286.81|21166.81|21285.83|21165.83|10
1633779610000|2021-10-09 11:40:10|21285.29|21165.29|21284.42|21164.42|21285.29|21165.29|21284.31|21164.31|10
1633779620000|2021-10-09 11:40:20|21284.21|21164.21|21285.72|21165.72|21285.72|21165.72|21284.21|21164.21|10
1633779630000|2021-10-09 11:40:30|21285.03|21165.03|21283.06|21163.06|21285.03|21165.03|21283.06|21163.06|10
1633779640000|2021-10-09 11:40:40|21282.58|21162.58|21284.04|21164.04|21284.04|21164.04|21282.44|21162.44|10
1633779650000|2021-10-09 11:40:50|21284.02|21164.02|21278.12|21158.12|21284.02|21164.02|21278.12|21158.12|10
1633779660000|2021-10-09 11:41:00|21277.4|21157.4|21275.39|21155.39|21277.4|21157.4|21275.39|21155.39|10
1633779670000|2021-10-09 11:41:10|21275.14|21155.14|21270.93|21150.93|21275.14|21155.14|21270.93|21150.93|10
1633779680000|2021-10-09 11:41:20|21270.2|21150.2|21270.16|21150.16|21270.52|21150.52|21269.43|21149.43|10
1633779690000|2021-10-09 11:41:30|21270.5|21150.5|21272.55|21152.55|21272.94|21152.94|21270.26|21150.26|10
1633779700000|2021-10-09 11:41:40|21272.46|21152.46|21270.71|21150.71|21272.46|21152.46|21270.08|21150.08|9
1633779710000|2021-10-09 11:41:50|21271.24|21151.24|21266.39|21146.39|21271.24|21151.24|21266.39|21146.39|10
1633779720000|2021-10-09 11:42:00|21266.23|21146.23|21264.98|21144.98|21266.23|21146.23|21263.77|21143.77|9
1633779730000|2021-10-09 11:42:10|21263.72|21143.72|21263.31|21143.31|21263.79|21143.79|21263.31|21143.31|10
1633779740000|2021-10-09 11:42:20|21263.82|21143.82|21263.16|21143.16|21263.82|21143.82|21262.98|21142.98|10
1633779750000|2021-10-09 11:42:30|21263.49|21143.49|21255.23|21135.23|21263.49|21143.49|21255.23|21135.23|10
1633779760000|2021-10-09 11:42:40|21255.46|21135.46|21251.41|21131.41|21255.46|21135.46|21251.26|21131.26|10
1633779770000|2021-10-09 11:42:50|21251.5|21131.5|21249.03|21129.03|21251.51|21131.51|21249.03|21129.03|9
1633779780000|2021-10-09 11:43:00|21248.38|21128.38|21242.27|21122.27|21248.38|21128.38|21242.27|21122.27|10
1633779790000|2021-10-09 11:43:10|21239.97|21119.97|21239.24|21119.24|21240.63|21120.63|21239.24|21119.24|10
1633779800000|2021-10-09 11:43:20|21239.13|21119.13|21239.81|21119.81|21239.82|21119.82|21237.87|21117.87|10
1633779810000|2021-10-09 11:43:30|21239.49|21119.49|21246.12|21126.12|21246.12|21126.12|21239.49|21119.49|10
1633779820000|2021-10-09 11:43:40|21245.79|21125.79|21248.76|21128.76|21248.91|21128.91|21245.79|21125.79|9
1633779830000|2021-10-09 11:43:50|21248.74|21128.74|21246.77|21126.77|21248.74|21128.74|21246.36|21126.36|10
1633779840000|2021-10-09 11:44:00|21246.03|21126.03|21248.93|21128.93|21249.41|21129.41|21246.03|21126.03|8
1633779850000|2021-10-09 11:44:10|21249.32|21129.32|21247.37|21127.37|21249.64|21129.64|21247.27|21127.27|10
1633779860000|2021-10-09 11:44:20|21247.32|21127.32|21245.82|21125.82|21247.32|21127.32|21245.64|21125.64|10
1633779870000|2021-10-09 11:44:30|21245.85|21125.85|21242.33|21122.33|21246.26|21126.26|21242.33|21122.33|10
1633779880000|2021-10-09 11:44:40|21240.29|21120.29|21234.28|21114.28|21240.29|21120.29|21234.28|21114.28|10
1633779890000|2021-10-09 11:44:50|21234.46|21114.46|21232.84|21112.84|21234.46|21114.46|21231.95|21111.95|9
1633779900000|2021-10-09 11:45:00|21232.75|21112.75|21235.62|21115.62|21235.86|21115.86|21232.75|21112.75|10
1633779910000|2021-10-09 11:45:10|21236.23|21116.23|21236.72|21116.72|21236.72|21116.72|21235.46|21115.46|10
1633779920000|2021-10-09 11:45:20|21237.29|21117.29|21238.4|21118.4|21238.4|21118.4|21237.07|21117.07|10
1633779930000|2021-10-09 11:45:30|21238.68|21118.68|21241.05|21121.05|21241.31|21121.31|21238.68|21118.68|10
1633779940000|2021-10-09 11:45:40|21241.16|21121.16|21244.27|21124.27|21244.27|21124.27|21241.16|21121.16|9
1633779950000|2021-10-09 11:45:50|21243.91|21123.91|21240.52|21120.52|21244.16|21124.16|21240.52|21120.52|10
1633779960000|2021-10-09 11:46:00|21240.69|21120.69|21241.19|21121.19|21241.47|21121.47|21240.69|21120.69|10
1633779970000|2021-10-09 11:46:10|21241.84|21121.84|21244.34|21124.34|21244.34|21124.34|21241.84|21121.84|9
1633779980000|2021-10-09 11:46:20|21244.6|21124.6|21246.32|21126.32|21246.93|21126.93|21244.6|21124.6|10
1633779990000|2021-10-09 11:46:30|21246.79|21126.79|21248.52|21128.52|21248.78|21128.78|21246.65|21126.65|10
1633780000000|2021-10-09 11:46:40|21248.38|21128.38|21247.91|21127.91|21249.7|21129.7|21247.91|21127.91|10
1633780010000|2021-10-09 11:46:50|21247.56|21127.56|21246.27|21126.27|21247.75|21127.75|21245.72|21125.72|10
1633780020000|2021-10-09 11:47:00|21246.74|21126.74|21248.46|21128.46|21248.46|21128.46|21246.67|21126.67|10
1633780030000|2021-10-09 11:47:10|21248.7|21128.7|21249.68|21129.68|21249.68|21129.68|21248.54|21128.54|9
1633780040000|2021-10-09 11:47:20|21249.69|21129.69|21251.15|21131.15|21251.47|21131.47|21249.53|21129.53|10
1633780050000|2021-10-09 11:47:30|21250.95|21130.95|21253.57|21133.57|21253.57|21133.57|21250.71|21130.71|9
1633780060000|2021-10-09 11:47:40|21254.12|21134.12|21255.36|21135.36|21255.36|21135.36|21253.25|21133.25|10
1633780070000|2021-10-09 11:47:50|21255.1|21135.1|21257.38|21137.38|21257.38|21137.38|21255.1|21135.1|10
1633780080000|2021-10-09 11:48:00|21257.95|21137.95|21259.92|21139.92|21260.09|21140.09|21257.95|21137.95|10
1633780090000|2021-10-09 11:48:10|21260.08|21140.08|21264.77|21144.77|21265.86|21145.86|21260.08|21140.08|10
1633780100000|2021-10-09 11:48:20|21264.67|21144.67|21264.4|21144.4|21265.22|21145.22|21264.24|21144.24|10
1633780110000|2021-10-09 11:48:30|21264.41|21144.41|21266.11|21146.11|21266.11|21146.11|21263.59|21143.59|10
1633780120000|2021-10-09 11:48:40|21266.22|21146.22|21267.61|21147.61|21268.2|21148.2|21266.22|21146.22|10
1633780130000|2021-10-09 11:48:50|21266.68|21146.68|21259.87|21139.87|21266.68|21146.68|21259.87|21139.87|10
1633780140000|2021-10-09 11:49:00|21259.63|21139.63|21257.11|21137.11|21259.63|21139.63|21256.64|21136.64|10
1633780150000|2021-10-09 11:49:10|21257.15|21137.15|21255.62|21135.62|21257.15|21137.15|21255|21135|10
1633780160000|2021-10-09 11:49:20|21255.54|21135.54|21255.54|21135.54|21255.76|21135.76|21254.42|21134.42|9
1633780170000|2021-10-09 11:49:30|21256.13|21136.13|21257.27|21137.27|21257.28|21137.28|21255.73|21135.73|10
1633780180000|2021-10-09 11:49:40|21257.7|21137.7|21255.3|21135.3|21257.7|21137.7|21255.3|21135.3|10
1633780190000|2021-10-09 11:49:50|21255.4|21135.4|21254.93|21134.93|21255.83|21135.83|21254.93|21134.93|10
1633780200000|2021-10-09 11:50:00|21255.08|21135.08|21253.27|21133.27|21255.8|21135.8|21253.27|21133.27|10
1633780210000|2021-10-09 11:50:10|21253.13|21133.13|21249.41|21129.41|21253.13|21133.13|21248.93|21128.93|10
1633780220000|2021-10-09 11:50:20|21249.54|21129.54|21248.82|21128.82|21250.03|21130.03|21248.82|21128.82|8
1633780230000|2021-10-09 11:50:30|21248.64|21128.64|21249.5|21129.5|21249.5|21129.5|21248.05|21128.05|10
1633780240000|2021-10-09 11:50:40|21248.29|21128.29|21245.32|21125.32|21248.34|21128.34|21245.32|21125.32|9
1633780250000|2021-10-09 11:50:50|21245.01|21125.01|21241.75|21121.75|21245.01|21125.01|21241.75|21121.75|10
1633780260000|2021-10-09 11:51:00|21241.24|21121.24|21242.57|21122.57|21242.57|21122.57|21241.24|21121.24|10
1633780270000|2021-10-09 11:51:10|21243.07|21123.07|21242.97|21122.97|21243.84|21123.84|21242.6|21122.6|10
1633780280000|2021-10-09 11:51:20|21243.02|21123.02|21244.21|21124.21|21244.39|21124.39|21243.02|21123.02|10
1633780290000|2021-10-09 11:51:30|21244.53|21124.53|21245.48|21125.48|21245.48|21125.48|21244.16|21124.16|9
1633780300000|2021-10-09 11:51:40|21245.29|21125.29|21244.3|21124.3|21245.29|21125.29|21243.55|21123.55|10
1633780310000|2021-10-09 11:51:50|21244.11|21124.11|21241.31|21121.31|21244.28|21124.28|21241.31|21121.31|10
1633780320000|2021-10-09 11:52:00|21242.33|21122.33|21241.98|21121.98|21242.33|21122.33|21241.74|21121.74|9
1633780330000|2021-10-09 11:52:10|21241.96|21121.96|21242.08|21122.08|21242.24|21122.24|21241.71|21121.71|8
1633780340000|2021-10-09 11:52:20|21242.27|21122.27|21241.06|21121.06|21242.27|21122.27|21241.06|21121.06|10
1633780350000|2021-10-09 11:52:30|21241.12|21121.12|21241.73|21121.73|21241.73|21121.73|21239.99|21119.99|9
1633780360000|2021-10-09 11:52:40|21242.34|21122.34|21242.4|21122.4|21242.61|21122.61|21241.41|21121.41|9
1633780370000|2021-10-09 11:52:50|21242.69|21122.69|21243.74|21123.74|21243.74|21123.74|21242.55|21122.55|9
1633780380000|2021-10-09 11:53:00|21243.85|21123.85|21244.94|21124.94|21245.06|21125.06|21243.85|21123.85|9
1633780390000|2021-10-09 11:53:10|21245.36|21125.36|21243.23|21123.23|21245.36|21125.36|21243.22|21123.22|8
1633780400000|2021-10-09 11:53:20|21242.9|21122.9|21240.13|21120.13|21243.62|21123.62|21240.13|21120.13|10
1633780410000|2021-10-09 11:53:30|21239.85|21119.85|21238.65|21118.65|21240.12|21120.12|21238.53|21118.53|10
1633780420000|2021-10-09 11:53:40|21238.53|21118.53|21235.98|21115.98|21238.53|21118.53|21235.9|21115.9|10
1633780430000|2021-10-09 11:53:50|21236.03|21116.03|21231.93|21111.93|21236.03|21116.03|21231.93|21111.93|10
1633780440000|2021-10-09 11:54:00|21231.75|21111.75|21230.46|21110.46|21232.26|21112.26|21229.91|21109.91|10
1633780450000|2021-10-09 11:54:10|21229.74|21109.74|21226.55|21106.55|21229.74|21109.74|21226.05|21106.05|10
1633780460000|2021-10-09 11:54:20|21226.27|21106.27|21226.84|21106.84|21227.41|21107.41|21225.66|21105.66|10
1633780470000|2021-10-09 11:54:30|21226.77|21106.77|21224.61|21104.61|21226.77|21106.77|21224.61|21104.61|9
1633780480000|2021-10-09 11:54:40|21225.28|21105.28|21225.03|21105.03|21225.86|21105.86|21224.67|21104.67|10
1633780490000|2021-10-09 11:54:50|21225.33|21105.33|21225.69|21105.69|21226.51|21106.51|21225.23|21105.23|10
1633780500000|2021-10-09 11:55:00|21226.16|21106.16|21226.52|21106.52|21226.76|21106.76|21225.78|21105.78|10
1633780510000|2021-10-09 11:55:10|21226.44|21106.44|21227.49|21107.49|21227.63|21107.63|21226.16|21106.16|10
1633780520000|2021-10-09 11:55:20|21227.61|21107.61|21228.58|21108.58|21228.73|21108.73|21227.61|21107.61|9
1633780530000|2021-10-09 11:55:30|21228.89|21108.89|21230.99|21110.99|21231.07|21111.07|21228.89|21108.89|10
1633780540000|2021-10-09 11:55:40|21231.21|21111.21|21233.34|21113.34|21233.34|21113.34|21231.14|21111.14|10
1633780550000|2021-10-09 11:55:50|21233.86|21113.86|21235.07|21115.07|21235.07|21115.07|21233.76|21113.76|10
1633780560000|2021-10-09 11:56:00|21235.83|21115.83|21234.19|21114.19|21235.93|21115.93|21234.19|21114.19|10
1633780570000|2021-10-09 11:56:10|21234|21114|21229.94|21109.94|21234|21114|21229.91|21109.91|10
1633780580000|2021-10-09 11:56:20|21229.49|21109.49|21230.77|21110.77|21230.83|21110.83|21229.49|21109.49|9
1633780590000|2021-10-09 11:56:30|21230.78|21110.78|21230.64|21110.64|21232.29|21112.29|21230.62|21110.62|10
1633780600000|2021-10-09 11:56:40|21230.65|21110.65|21229.32|21109.32|21230.65|21110.65|21228.92|21108.92|10
1633780610000|2021-10-09 11:56:50|21229.48|21109.48|21230.02|21110.02|21230.31|21110.31|21229.37|21109.37|10
1633780620000|2021-10-09 11:57:00|21230.23|21110.23|21230.33|21110.33|21230.72|21110.72|21230.2|21110.2|10
1633780630000|2021-10-09 11:57:10|21229.96|21109.96|21229.69|21109.69|21230.75|21110.75|21229.69|21109.69|10
1633780640000|2021-10-09 11:57:20|21230.06|21110.06|21230.09|21110.09|21230.33|21110.33|21229.98|21109.98|10
1633780650000|2021-10-09 11:57:30|21230.08|21110.08|21229.61|21109.61|21230.1|21110.1|21229.61|21109.61|8
1633780660000|2021-10-09 11:57:40|21229.72|21109.72|21229.47|21109.47|21229.84|21109.84|21229.24|21109.24|10
1633780670000|2021-10-09 11:57:50|21228.92|21108.92|21226.41|21106.41|21228.92|21108.92|21226.41|21106.41|10
1633780680000|2021-10-09 11:58:00|21226.39|21106.39|21227.48|21107.48|21227.48|21107.48|21226.32|21106.32|10
1633780690000|2021-10-09 11:58:10|21227.6|21107.6|21227.34|21107.34|21228.24|21108.24|21227.34|21107.34|10
1633780700000|2021-10-09 11:58:20|21227.21|21107.21|21229.91|21109.91|21229.91|21109.91|21227.21|21107.21|10
1633780710000|2021-10-09 11:58:30|21229.94|21109.94|21228.6|21108.6|21229.94|21109.94|21228.6|21108.6|10
1633780720000|2021-10-09 11:58:40|21229.07|21109.07|21228.61|21108.61|21229.25|21109.25|21228.61|21108.61|10
1633780730000|2021-10-09 11:58:50|21228.33|21108.33|21229.36|21109.36|21229.36|21109.36|21228.3|21108.3|10
1633780740000|2021-10-09 11:59:00|21229.04|21109.04|21232.84|21112.84|21233.01|21113.01|21229.04|21109.04|9
1633780750000|2021-10-09 11:59:10|21232.71|21112.71|21229.77|21109.77|21232.84|21112.84|21229.02|21109.02|10
1633780760000|2021-10-09 11:59:20|21230.35|21110.35|21234|21114|21234|21114|21230.34|21110.34|10
1633780770000|2021-10-09 11:59:30|21234.86|21114.86|21239.67|21119.67|21239.67|21119.67|21234.86|21114.86|10
1633780780000|2021-10-09 11:59:40|21239.92|21119.92|21238.52|21118.52|21240.44|21120.44|21238.52|21118.52|10
1633780790000|2021-10-09 11:59:50|21238.54|21118.54|21236.98|21116.98|21238.54|21118.54|21236.98|21116.98|10
1633780800000|2021-10-09 12:00:00|21237|21117|21240.98|21120.98|21240.98|21120.98|21236.88|21116.88|10
1633780810000|2021-10-09 12:00:10|21240.99|21120.99|21242.59|21122.59|21243.16|21123.16|21240.99|21120.99|10
1633780820000|2021-10-09 12:00:20|21243.52|21123.52|21245.7|21125.7|21245.7|21125.7|21243.34|21123.34|10
1633780830000|2021-10-09 12:00:30|21245.78|21125.78|21249.8|21129.8|21249.8|21129.8|21245.78|21125.78|10
1633780840000|2021-10-09 12:00:40|21250.23|21130.23|21250.79|21130.79|21250.79|21130.79|21250.04|21130.04|9
1633780850000|2021-10-09 12:00:50|21251.49|21131.49|21251.53|21131.53|21251.53|21131.53|21250.9|21130.9|8
1633780860000|2021-10-09 12:01:00|21251.55|21131.55|21252.2|21132.2|21253.25|21133.25|21251.55|21131.55|10
1633780870000|2021-10-09 12:01:10|21252.31|21132.31|21256.33|21136.33|21256.33|21136.33|21252.31|21132.31|10
1633780880000|2021-10-09 12:01:20|21256.36|21136.36|21257.35|21137.35|21257.88|21137.88|21255.62|21135.62|10
1633780890000|2021-10-09 12:01:30|21256.77|21136.77|21260.24|21140.24|21260.24|21140.24|21256.77|21136.77|10
1633780900000|2021-10-09 12:01:40|21260.83|21140.83|21262.99|21142.99|21262.99|21142.99|21260.42|21140.42|10
1633780910000|2021-10-09 12:01:50|21263.1|21143.1|21264.63|21144.63|21264.82|21144.82|21263.1|21143.1|9
1633780920000|2021-10-09 12:02:00|21264.85|21144.85|21265.99|21145.99|21265.99|21145.99|21264.85|21144.85|10
1633780930000|2021-10-09 12:02:10|21265.83|21145.83|21270.7|21150.7|21270.7|21150.7|21265.83|21145.83|10
1633780940000|2021-10-09 12:02:20|21272.97|21152.97|21275.41|21155.41|21275.87|21155.87|21272.97|21152.97|10
1633780950000|2021-10-09 12:02:30|21275.84|21155.84|21278.24|21158.24|21278.24|21158.24|21275.84|21155.84|10
1633780960000|2021-10-09 12:02:40|21278.1|21158.1|21281.24|21161.24|21281.24|21161.24|21278.1|21158.1|9
1633780970000|2021-10-09 12:02:50|21281.64|21161.64|21281.51|21161.51|21282.46|21162.46|21281.51|21161.51|10
1633780980000|2021-10-09 12:03:00|21281.35|21161.35|21282.33|21162.33|21283.75|21163.75|21280.91|21160.91|10
1633780990000|2021-10-09 12:03:10|21282.69|21162.69|21283.11|21163.11|21283.11|21163.11|21282.6|21162.6|10
1633781000000|2021-10-09 12:03:20|21281.97|21161.97|21279.55|21159.55|21282.89|21162.89|21279.55|21159.55|10
1633781010000|2021-10-09 12:03:30|21278.73|21158.73|21278.67|21158.67|21278.73|21158.73|21277.68|21157.68|10
1633781020000|2021-10-09 12:03:40|21278.33|21158.33|21276.32|21156.32|21278.33|21158.33|21275.96|21155.96|9
1633781030000|2021-10-09 12:03:50|21276.51|21156.51|21271.32|21151.32|21276.53|21156.53|21271.32|21151.32|10
1633781040000|2021-10-09 12:04:00|21269.31|21149.31|21264.3|21144.3|21269.34|21149.34|21263.9|21143.9|10
1633781050000|2021-10-09 12:04:10|21263.13|21143.13|21260.82|21140.82|21263.13|21143.13|21260.82|21140.82|10
1633781060000|2021-10-09 12:04:20|21261.39|21141.39|21261.75|21141.75|21262.51|21142.51|21261.39|21141.39|10
1633781070000|2021-10-09 12:04:30|21261.3|21141.3|21263.94|21143.94|21263.94|21143.94|21261|21141|10
1633781080000|2021-10-09 12:04:40|21264.36|21144.36|21268.6|21148.6|21268.6|21148.6|21264.36|21144.36|8
1633781090000|2021-10-09 12:04:50|21268.8|21148.8|21268.44|21148.44|21269.03|21149.03|21267.96|21147.96|10
1633781100000|2021-10-09 12:05:00|21268.97|21148.97|21272.64|21152.64|21272.64|21152.64|21268.97|21148.97|10
1633781110000|2021-10-09 12:05:10|21272.62|21152.62|21272.02|21152.02|21273.45|21153.45|21272.02|21152.02|10
1633781120000|2021-10-09 12:05:20|21271.71|21151.71|21271.64|21151.64|21272.45|21152.45|21271.4|21151.4|10
1633781130000|2021-10-09 12:05:30|21271.2|21151.2|21271.6|21151.6|21271.6|21151.6|21269.71|21149.71|10
1633781140000|2021-10-09 12:05:40|21271.17|21151.17|21271.38|21151.38|21271.41|21151.41|21270.01|21150.01|10
1633781150000|2021-10-09 12:05:50|21271.84|21151.84|21273.92|21153.92|21274.68|21154.68|21271.84|21151.84|10
1633781160000|2021-10-09 12:06:00|21273.17|21153.17|21272.21|21152.21|21273.17|21153.17|21272.15|21152.15|9
1633781170000|2021-10-09 12:06:10|21272.88|21152.88|21274.02|21154.02|21274.45|21154.45|21272.88|21152.88|10
1633781180000|2021-10-09 12:06:20|21274.49|21154.49|21270.31|21150.31|21274.52|21154.52|21270.31|21150.31|10
1633781190000|2021-10-09 12:06:30|21269.55|21149.55|21268.77|21148.77|21269.55|21149.55|21267.85|21147.85|10
1633781200000|2021-10-09 12:06:40|21268.72|21148.72|21266.71|21146.71|21268.72|21148.72|21266.65|21146.65|10
1633781210000|2021-10-09 12:06:50|21266.78|21146.78|21267.13|21147.13|21267.32|21147.32|21266.77|21146.77|9
1633781220000|2021-10-09 12:07:00|21266.9|21146.9|21270.2|21150.2|21270.47|21150.47|21266.86|21146.86|10
1633781230000|2021-10-09 12:07:10|21270.19|21150.19|21269.23|21149.23|21270.25|21150.25|21268.7|21148.7|9
1633781240000|2021-10-09 12:07:20|21268.92|21148.92|21264.33|21144.33|21268.92|21148.92|21264.33|21144.33|10
1633781250000|2021-10-09 12:07:30|21264.28|21144.28|21261.66|21141.66|21264.28|21144.28|21261.22|21141.22|10
1633781260000|2021-10-09 12:07:40|21261.04|21141.04|21259.52|21139.52|21261.52|21141.52|21259.52|21139.52|10
1633781270000|2021-10-09 12:07:50|21259.53|21139.53|21257.51|21137.51|21259.53|21139.53|21257.42|21137.42|10
1633781280000|2021-10-09 12:08:00|21257.64|21137.64|21256.37|21136.37|21257.64|21137.64|21255.09|21135.09|10
1633781290000|2021-10-09 12:08:10|21256.8|21136.8|21257.85|21137.85|21257.85|21137.85|21256.22|21136.22|9
1633781300000|2021-10-09 12:08:20|21258.03|21138.03|21260.52|21140.52|21260.56|21140.56|21258.03|21138.03|10
1633781310000|2021-10-09 12:08:30|21260.74|21140.74|21262.73|21142.73|21263.36|21143.36|21260.61|21140.61|10
1633781320000|2021-10-09 12:08:40|21263.16|21143.16|21262.85|21142.85|21263.37|21143.37|21262.62|21142.62|10
1633781330000|2021-10-09 12:08:50|21262.81|21142.81|21262.95|21142.95|21263.82|21143.82|21262.81|21142.81|10
1633781340000|2021-10-09 12:09:00|21262.91|21142.91|21262.04|21142.04|21262.91|21142.91|21261.64|21141.64|10
1633781350000|2021-10-09 12:09:10|21262.47|21142.47|21266.09|21146.09|21266.09|21146.09|21262.47|21142.47|10
1633781360000|2021-10-09 12:09:20|21266.41|21146.41|21268.7|21148.7|21268.72|21148.72|21266.41|21146.41|10
1633781370000|2021-10-09 12:09:30|21269.44|21149.44|21268.56|21148.56|21271.01|21151.01|21268.56|21148.56|10
1633781380000|2021-10-09 12:09:40|21268.71|21148.71|21268.49|21148.49|21268.71|21148.71|21267.72|21147.72|10
1633781390000|2021-10-09 12:09:50|21268.63|21148.63|21269.43|21149.43|21269.43|21149.43|21268.4|21148.4|9
1633781400000|2021-10-09 12:10:00|21269.48|21149.48|21274.5|21154.5|21274.5|21154.5|21269.48|21149.48|10
1633781410000|2021-10-09 12:10:10|21274.65|21154.65|21273.32|21153.32|21274.65|21154.65|21273.18|21153.18|10
1633781420000|2021-10-09 12:10:20|21274.33|21154.33|21272.94|21152.94|21274.33|21154.33|21272.92|21152.92|9
1633781430000|2021-10-09 12:10:30|21273.36|21153.36|21273.5|21153.5|21274|21154|21272.9|21152.9|10
1633781440000|2021-10-09 12:10:40|21273.94|21153.94|21275.83|21155.83|21275.83|21155.83|21273.94|21153.94|10
1633781450000|2021-10-09 12:10:50|21275.98|21155.98|21276.93|21156.93|21276.93|21156.93|21275.98|21155.98|9
1633781460000|2021-10-09 12:11:00|21276.41|21156.41|21276.36|21156.36|21277.35|21157.35|21275.41|21155.41|10
1633781470000|2021-10-09 12:11:10|21276.67|21156.67|21275.29|21155.29|21277.5|21157.5|21275.29|21155.29|10
1633781480000|2021-10-09 12:11:20|21275.16|21155.16|21274.45|21154.45|21275.16|21155.16|21273.92|21153.92|9
1633781490000|2021-10-09 12:11:30|21274.46|21154.46|21272.94|21152.94|21274.47|21154.47|21272.94|21152.94|10
1633781500000|2021-10-09 12:11:40|21273.75|21153.75|21275.39|21155.39|21275.39|21155.39|21273.75|21153.75|10
1633781510000|2021-10-09 12:11:50|21275.56|21155.56|21275.22|21155.22|21276.16|21156.16|21275.22|21155.22|9
1633781520000|2021-10-09 12:12:00|21274.79|21154.79|21273.61|21153.61|21274.99|21154.99|21273.05|21153.05|10
1633781530000|2021-10-09 12:12:10|21273.13|21153.13|21274.67|21154.67|21275.14|21155.14|21273.13|21153.13|10
1633781540000|2021-10-09 12:12:20|21274.28|21154.28|21275.25|21155.25|21276.33|21156.33|21274.28|21154.28|9
1633781550000|2021-10-09 12:12:30|21275.21|21155.21|21274.35|21154.35|21275.78|21155.78|21274.35|21154.35|10
1633781560000|2021-10-09 12:12:40|21273.58|21153.58|21274.61|21154.61|21275.05|21155.05|21273.58|21153.58|10
1633781570000|2021-10-09 12:12:50|21274.59|21154.59|21275.75|21155.75|21275.75|21155.75|21274.34|21154.34|9
1633781580000|2021-10-09 12:13:00|21276.55|21156.55|21277.49|21157.49|21278.73|21158.73|21276.55|21156.55|10
1633781590000|2021-10-09 12:13:10|21277.33|21157.33|21278.36|21158.36|21278.36|21158.36|21277.33|21157.33|8
1633781600000|2021-10-09 12:13:20|21278.38|21158.38|21281.42|21161.42|21281.42|21161.42|21278.31|21158.31|10
1633781610000|2021-10-09 12:13:30|21281.86|21161.86|21284.64|21164.64|21284.64|21164.64|21281.17|21161.17|10
1633781620000|2021-10-09 12:13:40|21284.77|21164.77|21288.1|21168.1|21288.1|21168.1|21284.55|21164.55|10
1633781630000|2021-10-09 12:13:50|21289.43|21169.43|21296.22|21176.22|21296.22|21176.22|21289.43|21169.43|9
1633781640000|2021-10-09 12:14:00|21296.09|21176.09|21298.01|21178.01|21298.17|21178.17|21295.48|21175.48|10
1633781650000|2021-10-09 12:14:10|21297.67|21177.67|21299.19|21179.19|21299.19|21179.19|21297.67|21177.67|9
1633781660000|2021-10-09 12:14:20|21299.08|21179.08|21297.2|21177.2|21299.08|21179.08|21296.6|21176.6|10
1633781670000|2021-10-09 12:14:30|21296.06|21176.06|21300.78|21180.78|21300.78|21180.78|21295.88|21175.88|10
1633781680000|2021-10-09 12:14:40|21300.74|21180.74|21303.12|21183.12|21303.12|21183.12|21300.56|21180.56|10
1633781690000|2021-10-09 12:14:50|21303.19|21183.19|21303.8|21183.8|21304.19|21184.19|21303.14|21183.14|10
1633781700000|2021-10-09 12:15:00|21303.69|21183.69|21305.17|21185.17|21305.17|21185.17|21303.32|21183.32|10
1633781710000|2021-10-09 12:15:10|21305.73|21185.73|21307.47|21187.47|21307.67|21187.67|21305.73|21185.73|10
1633781720000|2021-10-09 12:15:20|21307.11|21187.11|21305.66|21185.66|21307.11|21187.11|21305.66|21185.66|10
1633781730000|2021-10-09 12:15:30|21305.7|21185.7|21304.97|21184.97|21306.31|21186.31|21304.68|21184.68|10
1633781740000|2021-10-09 12:15:40|21304.81|21184.81|21308.24|21188.24|21308.73|21188.73|21304.77|21184.77|10
1633781750000|2021-10-09 12:15:50|21308.92|21188.92|21310.27|21190.27|21310.27|21190.27|21307.56|21187.56|10
1633781760000|2021-10-09 12:16:00|21311.72|21191.72|21312.7|21192.7|21312.9|21192.9|21310.72|21190.72|10
1633781770000|2021-10-09 12:16:10|21312.75|21192.75|21315.14|21195.14|21315.14|21195.14|21312.75|21192.75|10
1633781780000|2021-10-09 12:16:20|21315.15|21195.15|21317.27|21197.27|21317.94|21197.94|21315.15|21195.15|9
1633781790000|2021-10-09 12:16:30|21317.98|21197.98|21317.75|21197.75|21318.9|21198.9|21317.23|21197.23|10
1633781800000|2021-10-09 12:16:40|21317.33|21197.33|21319.93|21199.93|21319.93|21199.93|21317.33|21197.33|10
1633781810000|2021-10-09 12:16:50|21320.15|21200.15|21318.07|21198.07|21320.15|21200.15|21318.07|21198.07|10
1633781820000|2021-10-09 12:17:00|21317.59|21197.59|21314.1|21194.1|21317.59|21197.59|21314.1|21194.1|10
1633781830000|2021-10-09 12:17:10|21314.49|21194.49|21314.06|21194.06|21314.61|21194.61|21313.5|21193.5|10
1633781840000|2021-10-09 12:17:20|21314.12|21194.12|21311.89|21191.89|21314.12|21194.12|21311.61|21191.61|9
1633781850000|2021-10-09 12:17:30|21312.16|21192.16|21313.7|21193.7|21313.75|21193.75|21312.16|21192.16|9
1633781860000|2021-10-09 12:17:40|21314.12|21194.12|21314.74|21194.74|21314.76|21194.76|21313.34|21193.34|10
1633781870000|2021-10-09 12:17:50|21313.25|21193.25|21315.94|21195.94|21315.94|21195.94|21313.25|21193.25|10
1633781880000|2021-10-09 12:18:00|21316.17|21196.17|21314.57|21194.57|21316.17|21196.17|21314.57|21194.57|10
1633781890000|2021-10-09 12:18:10|21313.68|21193.68|21313.99|21193.99|21314.18|21194.18|21313.68|21193.68|10
1633781900000|2021-10-09 12:18:20|21313.97|21193.97|21312.4|21192.4|21313.97|21193.97|21312.4|21192.4|8
1633781910000|2021-10-09 12:18:30|21312.42|21192.42|21310.42|21190.42|21312.42|21192.42|21310.42|21190.42|10
1633781920000|2021-10-09 12:18:40|21310.28|21190.28|21303.96|21183.96|21310.41|21190.41|21303.96|21183.96|10
1633781930000|2021-10-09 12:18:50|21303.31|21183.31|21298.86|21178.86|21303.31|21183.31|21298.86|21178.86|10
1633781940000|2021-10-09 12:19:00|21298.43|21178.43|21300.06|21180.06|21300.06|21180.06|21298.43|21178.43|10
1633781950000|2021-10-09 12:19:10|21299.74|21179.74|21298.57|21178.57|21300.09|21180.09|21297.54|21177.54|10
1633781960000|2021-10-09 12:19:20|21298.81|21178.81|21296.66|21176.66|21298.81|21178.81|21296.66|21176.66|10
1633781970000|2021-10-09 12:19:30|21296.72|21176.72|21295.72|21175.72|21296.72|21176.72|21295.33|21175.33|10
1633781980000|2021-10-09 12:19:40|21295.45|21175.45|21294.24|21174.24|21295.45|21175.45|21293.91|21173.91|10
1633781990000|2021-10-09 12:19:50|21294.58|21174.58|21294.78|21174.78|21295.11|21175.11|21294.48|21174.48|9
1633782000000|2021-10-09 12:20:00|21293.79|21173.79|21294.2|21174.2|21294.2|21174.2|21292.53|21172.53|10
1633782010000|2021-10-09 12:20:10|21294.21|21174.21|21295.87|21175.87|21295.87|21175.87|21293.61|21173.61|10
1633782020000|2021-10-09 12:20:20|21296.16|21176.16|21298.77|21178.77|21298.77|21178.77|21296.16|21176.16|10
1633782030000|2021-10-09 12:20:30|21298.65|21178.65|21299.87|21179.87|21300.34|21180.34|21298.05|21178.05|10
1633782040000|2021-10-09 12:20:40|21299.79|21179.79|21299.32|21179.32|21300.08|21180.08|21299.03|21179.03|10
1633782050000|2021-10-09 12:20:50|21298.83|21178.83|21298.09|21178.09|21298.83|21178.83|21297.94|21177.94|10
1633782060000|2021-10-09 12:21:00|21298.05|21178.05|21300.27|21180.27|21300.27|21180.27|21297.93|21177.93|9
1633782070000|2021-10-09 12:21:10|21300.55|21180.55|21299.71|21179.71|21300.55|21180.55|21299.48|21179.48|9
1633782080000|2021-10-09 12:21:20|21299.6|21179.6|21296.62|21176.62|21299.6|21179.6|21296.62|21176.62|9
1633782090000|2021-10-09 12:21:30|21296.32|21176.32|21297|21177|21297|21177|21296.27|21176.27|10
1633782100000|2021-10-09 12:21:40|21297.04|21177.04|21298.77|21178.77|21299.35|21179.35|21296.92|21176.92|10
1633782110000|2021-10-09 12:21:50|21299.69|21179.69|21302.2|21182.2|21302.2|21182.2|21299.61|21179.61|10
1633782120000|2021-10-09 12:22:00|21302.44|21182.44|21302.05|21182.05|21302.48|21182.48|21301.97|21181.97|10
1633782130000|2021-10-09 12:22:10|21302.12|21182.12|21302.16|21182.16|21302.79|21182.79|21302|21182|9
1633782140000|2021-10-09 12:22:20|21302.43|21182.43|21302.85|21182.85|21303.76|21183.76|21302.43|21182.43|10
1633782150000|2021-10-09 12:22:30|21302.72|21182.72|21302.67|21182.67|21303.68|21183.68|21302.67|21182.67|8
1633782160000|2021-10-09 12:22:40|21302.48|21182.48|21297.46|21177.46|21302.48|21182.48|21297.46|21177.46|9
1633782170000|2021-10-09 12:22:50|21297.33|21177.33|21293.84|21173.84|21297.33|21177.33|21293.79|21173.79|10
1633782180000|2021-10-09 12:23:00|21293.98|21173.98|21293.25|21173.25|21293.98|21173.98|21293.25|21173.25|10
1633782190000|2021-10-09 12:23:10|21293.36|21173.36|21291.73|21171.73|21293.36|21173.36|21291.46|21171.46|10
1633782200000|2021-10-09 12:23:20|21291.9|21171.9|21290.96|21170.96|21292.21|21172.21|21290.9|21170.9|10
1633782210000|2021-10-09 12:23:30|21290.68|21170.68|21291.33|21171.33|21291.33|21171.33|21290.06|21170.06|8
1633782220000|2021-10-09 12:23:40|21291.17|21171.17|21292.86|21172.86|21292.86|21172.86|21290.98|21170.98|10
1633782230000|2021-10-09 12:23:50|21292.87|21172.87|21295.8|21175.8|21295.8|21175.8|21292.87|21172.87|10
1633782240000|2021-10-09 12:24:00|21296.63|21176.63|21299.98|21179.98|21299.98|21179.98|21296.48|21176.48|10
1633782250000|2021-10-09 12:24:10|21300.81|21180.81|21304.74|21184.74|21304.74|21184.74|21300.81|21180.81|10
1633782260000|2021-10-09 12:24:20|21304.79|21184.79|21305.1|21185.1|21305.43|21185.43|21304.71|21184.71|10
1633782270000|2021-10-09 12:24:30|21305.05|21185.05|21306.82|21186.82|21306.82|21186.82|21304.85|21184.85|10
1633782280000|2021-10-09 12:24:40|21306.48|21186.48|21307.31|21187.31|21308.16|21188.16|21306.48|21186.48|9
1633782290000|2021-10-09 12:24:50|21307.07|21187.07|21306.3|21186.3|21307.82|21187.82|21306.2|21186.2|10
1633782300000|2021-10-09 12:25:00|21306.64|21186.64|21307.85|21187.85|21307.85|21187.85|21306.64|21186.64|10
1633782310000|2021-10-09 12:25:10|21308.56|21188.56|21309.67|21189.67|21309.74|21189.74|21308.39|21188.39|10
1633782320000|2021-10-09 12:25:20|21310.08|21190.08|21311.11|21191.11|21311.29|21191.29|21309.8|21189.8|10
1633782330000|2021-10-09 12:25:30|21311.17|21191.17|21310.1|21190.1|21311.17|21191.17|21310.07|21190.07|10
1633782340000|2021-10-09 12:25:40|21310.57|21190.57|21311.95|21191.95|21311.95|21191.95|21310.45|21190.45|9
1633782350000|2021-10-09 12:25:50|21312.17|21192.17|21313.87|21193.87|21314.03|21194.03|21312.17|21192.17|9
1633782360000|2021-10-09 12:26:00|21313.61|21193.61|21314.56|21194.56|21314.66|21194.66|21313.51|21193.51|9
1633782370000|2021-10-09 12:26:10|21314.73|21194.73|21314.78|21194.78|21316.3|21196.3|21314.48|21194.48|10
1633782380000|2021-10-09 12:26:20|21314.67|21194.67|21313.79|21193.79|21314.67|21194.67|21313.52|21193.52|9
1633782390000|2021-10-09 12:26:30|21314.3|21194.3|21315.24|21195.24|21315.76|21195.76|21314.21|21194.21|10
1633782400000|2021-10-09 12:26:40|21315.51|21195.51|21313.77|21193.77|21315.65|21195.65|21313.77|21193.77|10
1633782410000|2021-10-09 12:26:50|21313.71|21193.71|21310.03|21190.03|21313.71|21193.71|21309.84|21189.84|9
1633782420000|2021-10-09 12:27:00|21308.31|21188.31|21305.77|21185.77|21308.31|21188.31|21305.44|21185.44|9
1633782430000|2021-10-09 12:27:10|21305.55|21185.55|21306.3|21186.3|21306.67|21186.67|21305.54|21185.54|10
1633782440000|2021-10-09 12:27:20|21305.84|21185.84|21306.62|21186.62|21307.46|21187.46|21305.84|21185.84|10
1633782450000|2021-10-09 12:27:30|21306.52|21186.52|21308.64|21188.64|21308.64|21188.64|21306.51|21186.51|10
1633782460000|2021-10-09 12:27:40|21309.07|21189.07|21310.99|21190.99|21310.99|21190.99|21308.89|21188.89|10
1633782470000|2021-10-09 12:27:50|21311.03|21191.03|21312.46|21192.46|21312.49|21192.49|21311.03|21191.03|8
1633782480000|2021-10-09 12:28:00|21312.52|21192.52|21316.16|21196.16|21316.16|21196.16|21312.52|21192.52|9
1633782490000|2021-10-09 12:28:10|21316.48|21196.48|21316.66|21196.66|21317.35|21197.35|21315.92|21195.92|8
1633782500000|2021-10-09 12:28:20|21316.75|21196.75|21319.71|21199.71|21320.37|21200.37|21316.75|21196.75|10
1633782510000|2021-10-09 12:28:30|21319.55|21199.55|21317.82|21197.82|21320.02|21200.02|21317.82|21197.82|10
1633782520000|2021-10-09 12:28:40|21317.91|21197.91|21314.84|21194.84|21317.91|21197.91|21314.84|21194.84|10
1633782530000|2021-10-09 12:28:50|21314.29|21194.29|21315.75|21195.75|21316.14|21196.14|21314.29|21194.29|10
1633782540000|2021-10-09 12:29:00|21316.41|21196.41|21321.66|21201.66|21321.66|21201.66|21316.41|21196.41|9
1633782550000|2021-10-09 12:29:10|21322.06|21202.06|21321.72|21201.72|21322.44|21202.44|21321.6|21201.6|10
1633782560000|2021-10-09 12:29:20|21321.11|21201.11|21322.82|21202.82|21322.82|21202.82|21320.91|21200.91|10
1633782570000|2021-10-09 12:29:30|21323.02|21203.02|21323.99|21203.99|21323.99|21203.99|21322.34|21202.34|10
1633782580000|2021-10-09 12:29:40|21324.07|21204.07|21323.55|21203.55|21325.02|21205.02|21323.41|21203.41|10
1633782590000|2021-10-09 12:29:50|21323.71|21203.71|21325.49|21205.49|21325.49|21205.49|21323.6|21203.6|10
1633782600000|2021-10-09 12:30:00|21325.56|21205.56|21327.08|21207.08|21327.08|21207.08|21325.34|21205.34|10
1633782610000|2021-10-09 12:30:10|21328.12|21208.12|21329.25|21209.25|21329.47|21209.47|21328.12|21208.12|8
1633782620000|2021-10-09 12:30:20|21330.18|21210.18|21334.98|21214.98|21334.98|21214.98|21330.16|21210.16|10
1633782630000|2021-10-09 12:30:30|21334.54|21214.54|21337.53|21217.53|21337.53|21217.53|21334.54|21214.54|10
1633782640000|2021-10-09 12:30:40|21337.42|21217.42|21337.44|21217.44|21337.76|21217.76|21337.18|21217.18|10
1633782650000|2021-10-09 12:30:50|21337.33|21217.33|21338.25|21218.25|21338.37|21218.37|21337.22|21217.22|10
1633782660000|2021-10-09 12:31:00|21337.47|21217.47|21338.73|21218.73|21338.89|21218.89|21337.47|21217.47|10
1633782670000|2021-10-09 12:31:10|21338.96|21218.96|21339.01|21219.01|21339.23|21219.23|21338.96|21218.96|10
1633782680000|2021-10-09 12:31:20|21338.45|21218.45|21336.88|21216.88|21338.76|21218.76|21336.88|21216.88|9
1633782690000|2021-10-09 12:31:30|21336.73|21216.73|21336.4|21216.4|21337.03|21217.03|21335.89|21215.89|10
1633782700000|2021-10-09 12:31:40|21337.2|21217.2|21337.83|21217.83|21337.93|21217.93|21336.68|21216.68|10
1633782710000|2021-10-09 12:31:50|21337.91|21217.91|21338.14|21218.14|21338.49|21218.49|21337.75|21217.75|10
1633782720000|2021-10-09 12:32:00|21338.57|21218.57|21338.07|21218.07|21338.57|21218.57|21337.83|21217.83|10
1633782730000|2021-10-09 12:32:10|21338.03|21218.03|21337.14|21217.14|21338.08|21218.08|21336.32|21216.32|10
1633782740000|2021-10-09 12:32:20|21336.49|21216.49|21333.82|21213.82|21336.49|21216.49|21333.82|21213.82|8
1633782750000|2021-10-09 12:32:30|21334.11|21214.11|21334.28|21214.28|21334.72|21214.72|21333.31|21213.31|10
1633782760000|2021-10-09 12:32:40|21334.72|21214.72|21334.65|21214.65|21334.82|21214.82|21333.79|21213.79|8
1633782770000|2021-10-09 12:32:50|21334.77|21214.77|21336.4|21216.4|21336.46|21216.46|21334.63|21214.63|9
1633782780000|2021-10-09 12:33:00|21336.02|21216.02|21336.34|21216.34|21337.21|21217.21|21336.02|21216.02|10
1633782790000|2021-10-09 12:33:10|21337.69|21217.69|21335.9|21215.9|21337.78|21217.78|21335.9|21215.9|9
1633782800000|2021-10-09 12:33:20|21336.25|21216.25|21335.34|21215.34|21336.6|21216.6|21335.33|21215.33|9
1633782810000|2021-10-09 12:33:30|21335.09|21215.09|21334.74|21214.74|21335.81|21215.81|21334.74|21214.74|10
1633782820000|2021-10-09 12:33:40|21334.59|21214.59|21333.42|21213.42|21334.59|21214.59|21332.79|21212.79|8
1633782830000|2021-10-09 12:33:50|21332.89|21212.89|21333.47|21213.47|21333.56|21213.56|21332.45|21212.45|9
1633782840000|2021-10-09 12:34:00|21333.48|21213.48|21333.97|21213.97|21334|21214|21333.37|21213.37|9
1633782850000|2021-10-09 12:34:10|21334.11|21214.11|21334.41|21214.41|21334.97|21214.97|21334.05|21214.05|10
1633782860000|2021-10-09 12:34:20|21334.15|21214.15|21330.99|21210.99|21334.15|21214.15|21330.99|21210.99|10
1633782870000|2021-10-09 12:34:30|21331.32|21211.32|21328.47|21208.47|21331.32|21211.32|21328.47|21208.47|10
1633782880000|2021-10-09 12:34:40|21328.56|21208.56|21328.85|21208.85|21329.11|21209.11|21328.18|21208.18|10
1633782890000|2021-10-09 12:34:50|21328.81|21208.81|21328.73|21208.73|21329.95|21209.95|21328.61|21208.61|10
1633782900000|2021-10-09 12:35:00|21328.66|21208.66|21330.12|21210.12|21330.12|21210.12|21328.66|21208.66|10
1633782910000|2021-10-09 12:35:10|21330.8|21210.8|21332.65|21212.65|21332.65|21212.65|21330.79|21210.79|10
1633782920000|2021-10-09 12:35:20|21332.63|21212.63|21327.61|21207.61|21333.27|21213.27|21327.61|21207.61|10
1633782930000|2021-10-09 12:35:30|21321.29|21201.29|21307.27|21187.27|21321.29|21201.29|21307.27|21187.27|10
1633782940000|2021-10-09 12:35:40|21306.6|21186.6|21301.78|21181.78|21306.6|21186.6|21301.78|21181.78|10
1633782950000|2021-10-09 12:35:50|21301.83|21181.83|21300.21|21180.21|21301.83|21181.83|21299.8|21179.8|9
1633782960000|2021-10-09 12:36:00|21299.55|21179.55|21299.78|21179.78|21300.28|21180.28|21298.79|21178.79|9
1633782970000|2021-10-09 12:36:10|21299.57|21179.57|21298.79|21178.79|21299.77|21179.77|21297.68|21177.68|10
1633782980000|2021-10-09 12:36:20|21297.89|21177.89|21300.85|21180.85|21301.84|21181.84|21297.78|21177.78|10
1633782990000|2021-10-09 12:36:30|21301.14|21181.14|21300.81|21180.81|21301.62|21181.62|21300.44|21180.44|8
1633783000000|2021-10-09 12:36:40|21301|21181|21303.44|21183.44|21303.97|21183.97|21301|21181|9
1633783010000|2021-10-09 12:36:50|21304.22|21184.22|21297.37|21177.37|21304.22|21184.22|21297.37|21177.37|10
1633783020000|2021-10-09 12:37:00|21291.64|21171.64|21286.6|21166.6|21291.64|21171.64|21286.48|21166.48|10
1633783030000|2021-10-09 12:37:10|21286.29|21166.29|21283.49|21163.49|21286.29|21166.29|21283.22|21163.22|10
1633783040000|2021-10-09 12:37:20|21283.76|21163.76|21280.5|21160.5|21283.76|21163.76|21280.5|21160.5|10
1633783050000|2021-10-09 12:37:30|21280.73|21160.73|21285.15|21165.15|21285.15|21165.15|21280.73|21160.73|10
1633783060000|2021-10-09 12:37:40|21285.73|21165.73|21287.26|21167.26|21287.26|21167.26|21285.72|21165.72|10
1633783070000|2021-10-09 12:37:50|21287.77|21167.77|21288.92|21168.92|21288.92|21168.92|21287.77|21167.77|10
1633783080000|2021-10-09 12:38:00|21288.54|21168.54|21289.79|21169.79|21290.37|21170.37|21287.42|21167.42|10
1633783090000|2021-10-09 12:38:10|21289.89|21169.89|21291.51|21171.51|21291.63|21171.63|21289.76|21169.76|10
1633783100000|2021-10-09 12:38:20|21292.4|21172.4|21292.21|21172.21|21292.58|21172.58|21291.56|21171.56|8
1633783110000|2021-10-09 12:38:30|21292.34|21172.34|21294.18|21174.18|21294.18|21174.18|21292.16|21172.16|9
1633783120000|2021-10-09 12:38:40|21294.66|21174.66|21293.34|21173.34|21294.66|21174.66|21292.94|21172.94|10
1633783130000|2021-10-09 12:38:50|21293.33|21173.33|21292.98|21172.98|21293.53|21173.53|21292.62|21172.62|10
1633783140000|2021-10-09 12:39:00|21293.6|21173.6|21294.59|21174.59|21294.61|21174.61|21293.6|21173.6|9
1633783150000|2021-10-09 12:39:10|21295.15|21175.15|21294.4|21174.4|21295.22|21175.22|21294.4|21174.4|10
1633783160000|2021-10-09 12:39:20|21293.98|21173.98|21292.65|21172.65|21293.98|21173.98|21292.64|21172.64|10
1633783170000|2021-10-09 12:39:30|21292.51|21172.51|21292.08|21172.08|21292.51|21172.51|21291.45|21171.45|9
1633783180000|2021-10-09 12:39:40|21292.77|21172.77|21293.35|21173.35|21293.59|21173.59|21292.77|21172.77|10
1633783190000|2021-10-09 12:39:50|21293.42|21173.42|21295.49|21175.49|21295.49|21175.49|21292.64|21172.64|10
1633783200000|2021-10-09 12:40:00|21295.55|21175.55|21297.53|21177.53|21297.53|21177.53|21295.55|21175.55|10
1633783210000|2021-10-09 12:40:10|21297.84|21177.84|21298.02|21178.02|21298.07|21178.07|21297.68|21177.68|8
1633783220000|2021-10-09 12:40:20|21298.85|21178.85|21297.52|21177.52|21298.85|21178.85|21296.95|21176.95|10
1633783230000|2021-10-09 12:40:30|21298.52|21178.52|21300.79|21180.79|21300.79|21180.79|21298.41|21178.41|10
1633783240000|2021-10-09 12:40:40|21301.21|21181.21|21302.56|21182.56|21302.85|21182.85|21301.21|21181.21|9
1633783250000|2021-10-09 12:40:50|21302.67|21182.67|21302.89|21182.89|21303.27|21183.27|21302.54|21182.54|10
1633783260000|2021-10-09 12:41:00|21302.77|21182.77|21302.75|21182.75|21302.84|21182.84|21302.39|21182.39|8
1633783270000|2021-10-09 12:41:10|21302.82|21182.82|21303.34|21183.34|21303.39|21183.39|21302.68|21182.68|9
1633783280000|2021-10-09 12:41:20|21303.23|21183.23|21302.56|21182.56|21304.11|21184.11|21302.45|21182.45|10
1633783290000|2021-10-09 12:41:30|21303.44|21183.44|21302.86|21182.86|21303.49|21183.49|21302.72|21182.72|7
1633783300000|2021-10-09 12:41:40|21302.94|21182.94|21302.26|21182.26|21303.71|21183.71|21301.93|21181.93|9
1633783310000|2021-10-09 12:41:50|21302.99|21182.99|21303.04|21183.04|21303.62|21183.62|21302.78|21182.78|8
1633783320000|2021-10-09 12:42:00|21302.6|21182.6|21301.59|21181.59|21302.6|21182.6|21301.57|21181.57|9
1633783330000|2021-10-09 12:42:10|21301.7|21181.7|21302.07|21182.07|21302.12|21182.12|21301.7|21181.7|8
1633783340000|2021-10-09 12:42:20|21302.2|21182.2|21303.21|21183.21|21303.21|21183.21|21301.97|21181.97|9
1633783350000|2021-10-09 12:42:30|21304.36|21184.36|21303|21183|21304.36|21184.36|21302.49|21182.49|9
1633783360000|2021-10-09 12:42:40|21303.24|21183.24|21304.09|21184.09|21305.2|21185.2|21303.24|21183.24|10
1633783370000|2021-10-09 12:42:50|21304.41|21184.41|21303.9|21183.9|21304.83|21184.83|21303.76|21183.76|10
1633783380000|2021-10-09 12:43:00|21303.53|21183.53|21304.13|21184.13|21304.9|21184.9|21303.5|21183.5|10
1633783390000|2021-10-09 12:43:10|21304.22|21184.22|21303|21183|21304.36|21184.36|21303|21183|10
1633783400000|2021-10-09 12:43:20|21303.25|21183.25|21300.19|21180.19|21303.25|21183.25|21300.19|21180.19|10
1633783410000|2021-10-09 12:43:30|21299.62|21179.62|21296.97|21176.97|21299.62|21179.62|21296.97|21176.97|10
1633783420000|2021-10-09 12:43:40|21296.75|21176.75|21296.51|21176.51|21296.9|21176.9|21296.4|21176.4|9
1633783430000|2021-10-09 12:43:50|21296.49|21176.49|21296.68|21176.68|21296.68|21176.68|21296.14|21176.14|10
1633783440000|2021-10-09 12:44:00|21296.65|21176.65|21296.98|21176.98|21297.62|21177.62|21296.26|21176.26|10
1633783450000|2021-10-09 12:44:10|21297.2|21177.2|21297.86|21177.86|21297.86|21177.86|21297.09|21177.09|10
1633783460000|2021-10-09 12:44:20|21297.79|21177.79|21296.78|21176.78|21298.48|21178.48|21296.7|21176.7|10
1633783470000|2021-10-09 12:44:30|21296.6|21176.6|21296.12|21176.12|21296.88|21176.88|21295.85|21175.85|10
1633783480000|2021-10-09 12:44:40|21296.07|21176.07|21295.18|21175.18|21296.07|21176.07|21294.9|21174.9|10
1633783490000|2021-10-09 12:44:50|21295.17|21175.17|21295.54|21175.54|21295.6|21175.6|21294.36|21174.36|10
1633783500000|2021-10-09 12:45:00|21295.56|21175.56|21293.94|21173.94|21295.84|21175.84|21293.92|21173.92|10
1633783510000|2021-10-09 12:45:10|21294.03|21174.03|21291.11|21171.11|21294.03|21174.03|21289.84|21169.84|9
1633783520000|2021-10-09 12:45:20|21290.99|21170.99|21290.67|21170.67|21291.37|21171.37|21289.93|21169.93|10
1633783530000|2021-10-09 12:45:30|21290.74|21170.74|21292.02|21172.02|21292.02|21172.02|21289.95|21169.95|10
1633783540000|2021-10-09 12:45:40|21292.17|21172.17|21295.38|21175.38|21295.38|21175.38|21292.17|21172.17|10
1633783550000|2021-10-09 12:45:50|21294.17|21174.17|21296.66|21176.66|21296.66|21176.66|21294.17|21174.17|10
1633783560000|2021-10-09 12:46:00|21296.73|21176.73|21297.48|21177.48|21297.65|21177.65|21296.61|21176.61|10
1633783570000|2021-10-09 12:46:10|21297.66|21177.66|21298.01|21178.01|21298.45|21178.45|21296.74|21176.74|10
1633783580000|2021-10-09 12:46:20|21298.21|21178.21|21299.2|21179.2|21300.17|21180.17|21298.21|21178.21|10
1633783590000|2021-10-09 12:46:30|21298.73|21178.73|21298.7|21178.7|21298.8|21178.8|21298.61|21178.61|8
1633783600000|2021-10-09 12:46:40|21298.94|21178.94|21299.45|21179.45|21299.45|21179.45|21297.61|21177.61|10
1633783610000|2021-10-09 12:46:50|21299.74|21179.74|21300.49|21180.49|21301.27|21181.27|21299.74|21179.74|10
1633783620000|2021-10-09 12:47:00|21301.29|21181.29|21300.2|21180.2|21301.29|21181.29|21300.2|21180.2|10
1633783630000|2021-10-09 12:47:10|21300.67|21180.67|21301.22|21181.22|21301.22|21181.22|21300.59|21180.59|10
1633783640000|2021-10-09 12:47:20|21301.3|21181.3|21303.41|21183.41|21303.41|21183.41|21301.3|21181.3|10
1633783650000|2021-10-09 12:47:30|21303.9|21183.9|21304.16|21184.16|21304.23|21184.23|21303.6|21183.6|9
1633783660000|2021-10-09 12:47:40|21304.41|21184.41|21305.19|21185.19|21305.19|21185.19|21304.41|21184.41|9
1633783670000|2021-10-09 12:47:50|21306.13|21186.13|21308.51|21188.51|21308.51|21188.51|21306.13|21186.13|9
1633783680000|2021-10-09 12:48:00|21308.52|21188.52|21309.75|21189.75|21309.91|21189.91|21308.52|21188.52|8
1633783690000|2021-10-09 12:48:10|21309.43|21189.43|21306.51|21186.51|21309.43|21189.43|21306.46|21186.46|10
1633783700000|2021-10-09 12:48:20|21306.63|21186.63|21304.99|21184.99|21306.63|21186.63|21304.96|21184.96|10
1633783710000|2021-10-09 12:48:30|21305.38|21185.38|21305|21185|21305.91|21185.91|21305|21185|10
1633783720000|2021-10-09 12:48:40|21303.69|21183.69|21300.12|21180.12|21303.69|21183.69|21300.12|21180.12|10
1633783730000|2021-10-09 12:48:50|21300.01|21180.01|21297.37|21177.37|21300.01|21180.01|21297.37|21177.37|10
1633783740000|2021-10-09 12:49:00|21296.71|21176.71|21296.11|21176.11|21296.93|21176.93|21295.66|21175.66|10
1633783750000|2021-10-09 12:49:10|21295.83|21175.83|21294.82|21174.82|21295.83|21175.83|21294.82|21174.82|9
1633783760000|2021-10-09 12:49:20|21294.57|21174.57|21292.05|21172.05|21294.59|21174.59|21291.43|21171.43|9
1633783770000|2021-10-09 12:49:30|21292.23|21172.23|21292.36|21172.36|21292.37|21172.37|21291.39|21171.39|9
1633783780000|2021-10-09 12:49:40|21292.42|21172.42|21291.51|21171.51|21292.42|21172.42|21291.51|21171.51|10
1633783790000|2021-10-09 12:49:50|21291.44|21171.44|21289.82|21169.82|21291.77|21171.77|21289.82|21169.82|10
1633783800000|2021-10-09 12:50:00|21289.78|21169.78|21290.8|21170.8|21291.53|21171.53|21289.66|21169.66|10
1633783810000|2021-10-09 12:50:10|21290.59|21170.59|21292.71|21172.71|21292.71|21172.71|21290.59|21170.59|8
1633783820000|2021-10-09 12:50:20|21292.07|21172.07|21294.15|21174.15|21294.15|21174.15|21292.07|21172.07|9
1633783830000|2021-10-09 12:50:30|21293.88|21173.88|21295.26|21175.26|21295.26|21175.26|21293.88|21173.88|8
1633783840000|2021-10-09 12:50:40|21295.38|21175.38|21296.76|21176.76|21297.1|21177.1|21295.23|21175.23|9
1633783850000|2021-10-09 12:50:50|21296.92|21176.92|21297.05|21177.05|21298.23|21178.23|21296.79|21176.79|10
1633783860000|2021-10-09 12:51:00|21297.9|21177.9|21298.8|21178.8|21298.8|21178.8|21297.79|21177.79|10
1633783870000|2021-10-09 12:51:10|21298.83|21178.83|21300.26|21180.26|21300.26|21180.26|21298.83|21178.83|9
1633783880000|2021-10-09 12:51:20|21300.39|21180.39|21300.64|21180.64|21300.66|21180.66|21298.98|21178.98|8
1633783890000|2021-10-09 12:51:30|21300.15|21180.15|21300.57|21180.57|21300.57|21180.57|21299.03|21179.03|10
1633783900000|2021-10-09 12:51:40|21300.53|21180.53|21301.31|21181.31|21301.41|21181.41|21300.53|21180.53|8
1633783910000|2021-10-09 12:51:50|21301.16|21181.16|21301.54|21181.54|21301.54|21181.54|21300.7|21180.7|8
1633783920000|2021-10-09 12:52:00|21301.59|21181.59|21304.2|21184.2|21304.2|21184.2|21301.4|21181.4|9
1633783930000|2021-10-09 12:52:10|21304.33|21184.33|21305.14|21185.14|21305.14|21185.14|21304.23|21184.23|9
1633783940000|2021-10-09 12:52:20|21305.78|21185.78|21305.24|21185.24|21305.78|21185.78|21305.18|21185.18|10
1633783950000|2021-10-09 12:52:30|21305.23|21185.23|21305.45|21185.45|21305.45|21185.45|21304.17|21184.17|9
1633783960000|2021-10-09 12:52:40|21305.27|21185.27|21303.85|21183.85|21305.27|21185.27|21303.85|21183.85|9
1633783970000|2021-10-09 12:52:50|21303.97|21183.97|21303.91|21183.91|21304.09|21184.09|21303.84|21183.84|9
1633783980000|2021-10-09 12:53:00|21304.17|21184.17|21305.25|21185.25|21305.25|21185.25|21304.17|21184.17|9
1633783990000|2021-10-09 12:53:10|21305.26|21185.26|21303.64|21183.64|21305.34|21185.34|21303.4|21183.4|8
1633784000000|2021-10-09 12:53:20|21302.48|21182.48|21299.46|21179.46|21302.48|21182.48|21299.46|21179.46|8
1633784010000|2021-10-09 12:53:30|21299.58|21179.58|21297.26|21177.26|21299.58|21179.58|21297.18|21177.18|9
1633784020000|2021-10-09 12:53:40|21297.7|21177.7|21296.72|21176.72|21297.7|21177.7|21296.64|21176.64|9
1633784030000|2021-10-09 12:53:50|21296.54|21176.54|21296.95|21176.95|21296.98|21176.98|21295|21175|10
1633784040000|2021-10-09 12:54:00|21296.97|21176.97|21298.98|21178.98|21298.98|21178.98|21296.97|21176.97|10
1633784050000|2021-10-09 12:54:10|21299.18|21179.18|21294.51|21174.51|21299.18|21179.18|21294.07|21174.07|10
1633784060000|2021-10-09 12:54:20|21294.46|21174.46|21292.79|21172.79|21294.46|21174.46|21292.79|21172.79|10
1633784070000|2021-10-09 12:54:30|21292.31|21172.31|21291.44|21171.44|21292.45|21172.45|21290.93|21170.93|9
1633784080000|2021-10-09 12:54:40|21291.41|21171.41|21289.55|21169.55|21291.41|21171.41|21289.55|21169.55|9
1633784090000|2021-10-09 12:54:50|21289.82|21169.82|21289.57|21169.57|21290.47|21170.47|21289.49|21169.49|10
1633784100000|2021-10-09 12:55:00|21289.8|21169.8|21288.77|21168.77|21289.8|21169.8|21288.72|21168.72|9
1633784110000|2021-10-09 12:55:10|21289.02|21169.02|21288.56|21168.56|21289.88|21169.88|21288.56|21168.56|10
1633784120000|2021-10-09 12:55:20|21288.35|21168.35|21288.09|21168.09|21289.02|21169.02|21287.95|21167.95|9
1633784130000|2021-10-09 12:55:30|21287.97|21167.97|21288.19|21168.19|21288.27|21168.27|21287.18|21167.18|10
1633784140000|2021-10-09 12:55:40|21288.47|21168.47|21288.13|21168.13|21289.31|21169.31|21288.13|21168.13|10
1633784150000|2021-10-09 12:55:50|21287.51|21167.51|21287.21|21167.21|21287.85|21167.85|21286.38|21166.38|10
1633784160000|2021-10-09 12:56:00|21287.17|21167.17|21287.24|21167.24|21287.24|21167.24|21286.44|21166.44|9
1633784170000|2021-10-09 12:56:10|21287.56|21167.56|21285.59|21165.59|21287.56|21167.56|21285.59|21165.59|10
1633784180000|2021-10-09 12:56:20|21285.05|21165.05|21282.92|21162.92|21285.05|21165.05|21282.92|21162.92|9
1633784190000|2021-10-09 12:56:30|21282.76|21162.76|21280.83|21160.83|21283.61|21163.61|21280.68|21160.68|10
1633784200000|2021-10-09 12:56:40|21280.78|21160.78|21279.77|21159.77|21280.78|21160.78|21279.75|21159.75|10
1633784210000|2021-10-09 12:56:50|21280.5|21160.5|21279.69|21159.69|21280.59|21160.59|21278.88|21158.88|10
1633784220000|2021-10-09 12:57:00|21279.3|21159.3|21278.92|21158.92|21279.86|21159.86|21278.22|21158.22|10
1633784230000|2021-10-09 12:57:10|21278.1|21158.1|21277.92|21157.92|21278.86|21158.86|21277.71|21157.71|10
1633784240000|2021-10-09 12:57:20|21278.25|21158.25|21278.22|21158.22|21278.25|21158.25|21277.48|21157.48|9
1633784250000|2021-10-09 12:57:30|21278.45|21158.45|21280.54|21160.54|21280.75|21160.75|21278.45|21158.45|10
1633784260000|2021-10-09 12:57:40|21280.63|21160.63|21279.93|21159.93|21280.63|21160.63|21279.76|21159.76|10
1633784270000|2021-10-09 12:57:50|21280.16|21160.16|21279.52|21159.52|21280.39|21160.39|21279.52|21159.52|9
1633784280000|2021-10-09 12:58:00|21279.59|21159.59|21282.56|21162.56|21282.56|21162.56|21279.59|21159.59|8
1633784290000|2021-10-09 12:58:10|21283.56|21163.56|21284.18|21164.18|21285.12|21165.12|21283.56|21163.56|9
1633784300000|2021-10-09 12:58:20|21283.88|21163.88|21283.8|21163.8|21283.91|21163.91|21283.49|21163.49|9
1633784310000|2021-10-09 12:58:30|21283.85|21163.85|21284.29|21164.29|21284.4|21164.4|21283.85|21163.85|10
1633784320000|2021-10-09 12:58:40|21283.91|21163.91|21284.82|21164.82|21285.65|21165.65|21283.91|21163.91|9
1633784330000|2021-10-09 12:58:50|21284.79|21164.79|21284.2|21164.2|21284.84|21164.84|21283.75|21163.75|8
1633784340000|2021-10-09 12:59:00|21283.3|21163.3|21283|21163|21283.61|21163.61|21283|21163|8
1633784350000|2021-10-09 12:59:10|21283.07|21163.07|21282.26|21162.26|21283.07|21163.07|21282.26|21162.26|9
1633784360000|2021-10-09 12:59:20|21282.24|21162.24|21283.59|21163.59|21283.59|21163.59|21281.72|21161.72|10
1633784370000|2021-10-09 12:59:30|21283.71|21163.71|21285.81|21165.81|21286.08|21166.08|21283.71|21163.71|9
1633784380000|2021-10-09 12:59:40|21286.19|21166.19|21287.13|21167.13|21287.38|21167.38|21286.19|21166.19|8
1633784390000|2021-10-09 12:59:50|21287.11|21167.11|21286.82|21166.82|21287.98|21167.98|21286.82|21166.82|10
1633784400000|2021-10-09 13:00:00|21286.69|21166.69|21286.38|21166.38|21287.13|21167.13|21285.76|21165.76|8
1633784410000|2021-10-09 13:00:10|21286.22|21166.22|21287.21|21167.21|21287.49|21167.49|21285.85|21165.85|9
1633784420000|2021-10-09 13:00:20|21287.9|21167.9|21289.93|21169.93|21289.93|21169.93|21287.72|21167.72|9
1633784430000|2021-10-09 13:00:30|21289.94|21169.94|21294.78|21174.78|21294.78|21174.78|21289.94|21169.94|9
1633784440000|2021-10-09 13:00:40|21295.34|21175.34|21298.57|21178.57|21298.57|21178.57|21295.34|21175.34|10
1633784450000|2021-10-09 13:00:50|21298.54|21178.54|21299.47|21179.47|21300.14|21180.14|21298.54|21178.54|10
1633784460000|2021-10-09 13:01:00|21301.69|21181.69|21304.21|21184.21|21304.21|21184.21|21301.69|21181.69|10
1633784470000|2021-10-09 13:01:10|21304.32|21184.32|21311.51|21191.51|21311.51|21191.51|21304.32|21184.32|10
1633784480000|2021-10-09 13:01:20|21312.05|21192.05|21314.08|21194.08|21314.16|21194.16|21311.93|21191.93|10
1633784490000|2021-10-09 13:01:30|21315.32|21195.32|21317.32|21197.32|21317.75|21197.75|21315.32|21195.32|10
1633784500000|2021-10-09 13:01:40|21317.31|21197.31|21313.71|21193.71|21318.06|21198.06|21313.71|21193.71|10
1633784510000|2021-10-09 13:01:50|21313.72|21193.72|21313.31|21193.31|21313.72|21193.72|21313.01|21193.01|10
1633784520000|2021-10-09 13:02:00|21312.86|21192.86|21314.29|21194.29|21314.29|21194.29|21312.86|21192.86|9
1633784530000|2021-10-09 13:02:10|21314.32|21194.32|21313.85|21193.85|21314.68|21194.68|21313.85|21193.85|10
1633784540000|2021-10-09 13:02:20|21313.73|21193.73|21313.35|21193.35|21313.92|21193.92|21313.35|21193.35|10
1633784550000|2021-10-09 13:02:30|21313.11|21193.11|21312.61|21192.61|21313.14|21193.14|21311.88|21191.88|10
1633784560000|2021-10-09 13:02:40|21312.83|21192.83|21312.57|21192.57|21313.42|21193.42|21312.4|21192.4|9
1633784570000|2021-10-09 13:02:50|21312.68|21192.68|21310.64|21190.64|21313.11|21193.11|21310.64|21190.64|10
1633784580000|2021-10-09 13:03:00|21310.94|21190.94|21310.82|21190.82|21311.16|21191.16|21309.78|21189.78|10
1633784590000|2021-10-09 13:03:10|21310.24|21190.24|21309.11|21189.11|21310.24|21190.24|21309.11|21189.11|10
1633784600000|2021-10-09 13:03:20|21308.92|21188.92|21307.93|21187.93|21309.17|21189.17|21307.93|21187.93|10
1633784610000|2021-10-09 13:03:30|21307.62|21187.62|21306.04|21186.04|21307.96|21187.96|21306.04|21186.04|10
1633784620000|2021-10-09 13:03:40|21306.05|21186.05|21304.11|21184.11|21306.05|21186.05|21304.1|21184.1|10
1633784630000|2021-10-09 13:03:50|21304.28|21184.28|21303.46|21183.46|21304.28|21184.28|21303.05|21183.05|9
1633784640000|2021-10-09 13:04:00|21303.41|21183.41|21303.01|21183.01|21303.41|21183.41|21301.14|21181.14|10
1633784650000|2021-10-09 13:04:10|21302.71|21182.71|21305.11|21185.11|21305.14|21185.14|21302.7|21182.7|9
1633784660000|2021-10-09 13:04:20|21306.05|21186.05|21309.69|21189.69|21309.69|21189.69|21306.05|21186.05|10
1633784670000|2021-10-09 13:04:30|21309.75|21189.75|21311.33|21191.33|21311.33|21191.33|21309.75|21189.75|10
1633784680000|2021-10-09 13:04:40|21312|21192|21313.88|21193.88|21314.42|21194.42|21312|21192|10
1633784690000|2021-10-09 13:04:50|21313.87|21193.87|21313.11|21193.11|21314.36|21194.36|21313.11|21193.11|10
1633784700000|2021-10-09 13:05:00|21313.02|21193.02|21313.77|21193.77|21313.78|21193.78|21312.26|21192.26|10
1633784710000|2021-10-09 13:05:10|21313.87|21193.87|21315.7|21195.7|21316.13|21196.13|21313.87|21193.87|10
1633784720000|2021-10-09 13:05:20|21316.22|21196.22|21317.41|21197.41|21318.65|21198.65|21316.22|21196.22|10
1633784730000|2021-10-09 13:05:30|21318.07|21198.07|21319.21|21199.21|21319.21|21199.21|21317.55|21197.55|10
1633784740000|2021-10-09 13:05:40|21319.6|21199.6|21318.5|21198.5|21319.83|21199.83|21318.5|21198.5|10
1633784750000|2021-10-09 13:05:50|21318.03|21198.03|21317.45|21197.45|21318.03|21198.03|21317.3|21197.3|10
1633784760000|2021-10-09 13:06:00|21317.47|21197.47|21317.39|21197.39|21317.76|21197.76|21316.89|21196.89|10
1633784770000|2021-10-09 13:06:10|21317.34|21197.34|21317.12|21197.12|21318.35|21198.35|21316.86|21196.86|10
1633784780000|2021-10-09 13:06:20|21316.79|21196.79|21316.7|21196.7|21317.31|21197.31|21316.28|21196.28|9
1633784790000|2021-10-09 13:06:30|21316.49|21196.49|21316.93|21196.93|21316.93|21196.93|21315.9|21195.9|10
1633784800000|2021-10-09 13:06:40|21316.86|21196.86|21316.94|21196.94|21316.94|21196.94|21316.36|21196.36|10
1633784810000|2021-10-09 13:06:50|21316.52|21196.52|21317|21197|21317.25|21197.25|21316.42|21196.42|10
1633784820000|2021-10-09 13:07:00|21317.02|21197.02|21318.44|21198.44|21318.44|21198.44|21316.83|21196.83|8
1633784830000|2021-10-09 13:07:10|21318.21|21198.21|21319.6|21199.6|21319.66|21199.66|21318.21|21198.21|10
1633784840000|2021-10-09 13:07:20|21319.73|21199.73|21320.03|21200.03|21320.03|21200.03|21319.58|21199.58|10
1633784850000|2021-10-09 13:07:30|21319.85|21199.85|21320.47|21200.47|21320.87|21200.87|21319.85|21199.85|9
1633784860000|2021-10-09 13:07:40|21320.3|21200.3|21320.55|21200.55|21321.28|21201.28|21320.17|21200.17|10
1633784870000|2021-10-09 13:07:50|21320.17|21200.17|21319.09|21199.09|21321.24|21201.24|21319.09|21199.09|10
1633784880000|2021-10-09 13:08:00|21319.44|21199.44|21318.42|21198.42|21319.44|21199.44|21317.99|21197.99|9
1633784890000|2021-10-09 13:08:10|21318.56|21198.56|21318.57|21198.57|21319.27|21199.27|21318.35|21198.35|10
1633784900000|2021-10-09 13:08:20|21318.73|21198.73|21317.68|21197.68|21319.05|21199.05|21317.35|21197.35|8
1633784910000|2021-10-09 13:08:30|21317.3|21197.3|21316.8|21196.8|21317.31|21197.31|21316.49|21196.49|10
1633784920000|2021-10-09 13:08:40|21318.03|21198.03|21317.85|21197.85|21318.03|21198.03|21317.68|21197.68|9
1633784930000|2021-10-09 13:08:50|21317.7|21197.7|21316.2|21196.2|21317.99|21197.99|21315.86|21195.86|10
1633784940000|2021-10-09 13:09:00|21315.96|21195.96|21315.64|21195.64|21315.97|21195.97|21315.46|21195.46|8
1633784950000|2021-10-09 13:09:10|21316.01|21196.01|21316.92|21196.92|21317.59|21197.59|21315.9|21195.9|10
1633784960000|2021-10-09 13:09:20|21316.8|21196.8|21316.86|21196.86|21316.93|21196.93|21316.63|21196.63|8
1633784970000|2021-10-09 13:09:30|21316.76|21196.76|21316.62|21196.62|21317.51|21197.51|21316.22|21196.22|10
1633784980000|2021-10-09 13:09:40|21315.92|21195.92|21314.67|21194.67|21316.14|21196.14|21314.67|21194.67|10
1633784990000|2021-10-09 13:09:50|21314.57|21194.57|21313.27|21193.27|21314.57|21194.57|21313.04|21193.04|10
1633785000000|2021-10-09 13:10:00|21313.34|21193.34|21312.96|21192.96|21313.34|21193.34|21312.24|21192.24|9
1633785010000|2021-10-09 13:10:10|21312.99|21192.99|21312|21192|21312.99|21192.99|21311.87|21191.87|9
1633785020000|2021-10-09 13:10:20|21311.88|21191.88|21312.82|21192.82|21313.06|21193.06|21311.88|21191.88|9
1633785030000|2021-10-09 13:10:30|21312.83|21192.83|21317.26|21197.26|21317.26|21197.26|21311.96|21191.96|10
1633785040000|2021-10-09 13:10:40|21316.57|21196.57|21317.44|21197.44|21317.57|21197.57|21315.93|21195.93|10
1633785050000|2021-10-09 13:10:50|21317.16|21197.16|21317.47|21197.47|21317.85|21197.85|21317.16|21197.16|8
1633785060000|2021-10-09 13:11:00|21318|21198|21318.63|21198.63|21318.63|21198.63|21316.98|21196.98|10
1633785070000|2021-10-09 13:11:10|21318.68|21198.68|21317.12|21197.12|21318.7|21198.7|21317.12|21197.12|10
1633785080000|2021-10-09 13:11:20|21317.02|21197.02|21314.71|21194.71|21317.08|21197.08|21314.71|21194.71|10
1633785090000|2021-10-09 13:11:30|21314.33|21194.33|21312.11|21192.11|21314.33|21194.33|21312.11|21192.11|10
1633785100000|2021-10-09 13:11:40|21311.48|21191.48|21308.89|21188.89|21311.52|21191.52|21308.89|21188.89|10
1633785110000|2021-10-09 13:11:50|21308.02|21188.02|21304.69|21184.69|21308.13|21188.13|21304.69|21184.69|10
1633785120000|2021-10-09 13:12:00|21304.67|21184.67|21303.38|21183.38|21304.77|21184.77|21303.38|21183.38|10
1633785130000|2021-10-09 13:12:10|21303.25|21183.25|21302.94|21182.94|21303.42|21183.42|21302.89|21182.89|10
1633785140000|2021-10-09 13:12:20|21302.84|21182.84|21307.78|21187.78|21307.78|21187.78|21302.84|21182.84|10
1633785150000|2021-10-09 13:12:30|21307.77|21187.77|21308.93|21188.93|21309.17|21189.17|21307.5|21187.5|10
1633785160000|2021-10-09 13:12:40|21308.62|21188.62|21310.28|21190.28|21310.29|21190.29|21308.53|21188.53|10
1633785170000|2021-10-09 13:12:50|21310.89|21190.89|21313.94|21193.94|21314.09|21194.09|21310.89|21190.89|10
1633785180000|2021-10-09 13:13:00|21314.21|21194.21|21311.51|21191.51|21314.21|21194.21|21311.51|21191.51|9
1633785190000|2021-10-09 13:13:10|21311.8|21191.8|21310.01|21190.01|21311.8|21191.8|21309.87|21189.87|10
1633785200000|2021-10-09 13:13:20|21309.89|21189.89|21311.49|21191.49|21311.56|21191.56|21309.67|21189.67|9
1633785210000|2021-10-09 13:13:30|21311.55|21191.55|21309.61|21189.61|21311.57|21191.57|21309.61|21189.61|10
1633785220000|2021-10-09 13:13:40|21309.17|21189.17|21308.06|21188.06|21309.36|21189.36|21308.06|21188.06|10
1633785230000|2021-10-09 13:13:50|21307.78|21187.78|21307.74|21187.74|21307.91|21187.91|21307.42|21187.42|9
1633785240000|2021-10-09 13:14:00|21307.62|21187.62|21299.57|21179.57|21307.62|21187.62|21298.31|21178.31|10
1633785250000|2021-10-09 13:14:10|21299.59|21179.59|21297.19|21177.19|21299.59|21179.59|21296.6|21176.6|10
1633785260000|2021-10-09 13:14:20|21294.73|21174.73|21294.06|21174.06|21295.17|21175.17|21294.06|21174.06|10
1633785270000|2021-10-09 13:14:30|21293.78|21173.78|21289.79|21169.79|21294.07|21174.07|21289.79|21169.79|10
1633785280000|2021-10-09 13:14:40|21289.47|21169.47|21284.24|21164.24|21289.47|21169.47|21284.24|21164.24|10
1633785290000|2021-10-09 13:14:50|21283.55|21163.55|21281.53|21161.53|21283.76|21163.76|21280.95|21160.95|9
1633785300000|2021-10-09 13:15:00|21281.61|21161.61|21281.74|21161.74|21281.74|21161.74|21279.97|21159.97|9
1633785310000|2021-10-09 13:15:10|21282.07|21162.07|21283.26|21163.26|21283.26|21163.26|21282.07|21162.07|9
1633785320000|2021-10-09 13:15:20|21282.96|21162.96|21281.3|21161.3|21282.96|21162.96|21280.79|21160.79|9
1633785330000|2021-10-09 13:15:30|21281.44|21161.44|21283.6|21163.6|21283.6|21163.6|21281.13|21161.13|10
1633785340000|2021-10-09 13:15:40|21283.76|21163.76|21286.47|21166.47|21286.47|21166.47|21283.76|21163.76|10
1633785350000|2021-10-09 13:15:50|21286.86|21166.86|21288.46|21168.46|21288.53|21168.53|21286.86|21166.86|9
1633785360000|2021-10-09 13:16:00|21288.96|21168.96|21291.5|21171.5|21291.92|21171.92|21288.96|21168.96|10
1633785370000|2021-10-09 13:16:10|21291.65|21171.65|21292.49|21172.49|21292.49|21172.49|21291.01|21171.01|10
1633785380000|2021-10-09 13:16:20|21292.46|21172.46|21294.09|21174.09|21294.09|21174.09|21292.46|21172.46|9
1633785390000|2021-10-09 13:16:30|21294.03|21174.03|21294.95|21174.95|21295.16|21175.16|21293.93|21173.93|10
1633785400000|2021-10-09 13:16:40|21295.29|21175.29|21293.44|21173.44|21295.29|21175.29|21293.44|21173.44|9
1633785410000|2021-10-09 13:16:50|21293.11|21173.11|21292.54|21172.54|21293.39|21173.39|21291.64|21171.64|9
1633785420000|2021-10-09 13:17:00|21292.45|21172.45|21290.75|21170.75|21292.45|21172.45|21290.12|21170.12|10
1633785430000|2021-10-09 13:17:10|21290.22|21170.22|21287.26|21167.26|21290.22|21170.22|21287.26|21167.26|9
1633785440000|2021-10-09 13:17:20|21287.11|21167.11|21287.01|21167.01|21287.49|21167.49|21286.69|21166.69|9
1633785450000|2021-10-09 13:17:30|21286.33|21166.33|21289.86|21169.86|21289.91|21169.91|21286.33|21166.33|10
1633785460000|2021-10-09 13:17:40|21290.79|21170.79|21295.09|21175.09|21295.09|21175.09|21290.79|21170.79|10
1633785470000|2021-10-09 13:17:50|21295.36|21175.36|21301.3|21181.3|21301.3|21181.3|21295.36|21175.36|9
1633785480000|2021-10-09 13:18:00|21301.03|21181.03|21303.69|21183.69|21303.69|21183.69|21301.03|21181.03|10
1633785490000|2021-10-09 13:18:10|21303.88|21183.88|21304.44|21184.44|21304.63|21184.63|21303.72|21183.72|10
1633785500000|2021-10-09 13:18:20|21304.75|21184.75|21303.15|21183.15|21305.23|21185.23|21303.15|21183.15|10
1633785510000|2021-10-09 13:18:30|21303.13|21183.13|21306.15|21186.15|21306.15|21186.15|21302.63|21182.63|10
1633785520000|2021-10-09 13:18:40|21305.8|21185.8|21307.03|21187.03|21307.03|21187.03|21305.77|21185.77|10
1633785530000|2021-10-09 13:18:50|21306.89|21186.89|21305.35|21185.35|21306.96|21186.96|21305.35|21185.35|8
1633785540000|2021-10-09 13:19:00|21305.18|21185.18|21304.7|21184.7|21305.18|21185.18|21304.33|21184.33|10
1633785550000|2021-10-09 13:19:10|21304.48|21184.48|21304.61|21184.61|21305.01|21185.01|21303.84|21183.84|10
1633785560000|2021-10-09 13:19:20|21304.53|21184.53|21303.96|21183.96|21304.53|21184.53|21303.96|21183.96|9
1633785570000|2021-10-09 13:19:30|21303.95|21183.95|21302.84|21182.84|21303.95|21183.95|21302.64|21182.64|9
1633785580000|2021-10-09 13:19:40|21303.11|21183.11|21306.46|21186.46|21306.46|21186.46|21303.11|21183.11|10
1633785590000|2021-10-09 13:19:50|21306.96|21186.96|21308.08|21188.08|21308.42|21188.42|21306.83|21186.83|10
1633785600000|2021-10-09 13:20:00|21308.15|21188.15|21308.81|21188.81|21308.81|21188.81|21307.7|21187.7|10
1633785610000|2021-10-09 13:20:10|21308.92|21188.92|21309.27|21189.27|21309.53|21189.53|21308.58|21188.58|10
1633785620000|2021-10-09 13:20:20|21309.32|21189.32|21309.51|21189.51|21310.38|21190.38|21309.32|21189.32|10
1633785630000|2021-10-09 13:20:30|21309.83|21189.83|21312.59|21192.59|21312.59|21192.59|21309.83|21189.83|9
1633785640000|2021-10-09 13:20:40|21312.61|21192.61|21312.18|21192.18|21312.92|21192.92|21312.13|21192.13|10
1633785650000|2021-10-09 13:20:50|21312.27|21192.27|21311.83|21191.83|21312.27|21192.27|21310.09|21190.09|10
1633785660000|2021-10-09 13:21:00|21311.98|21191.98|21310.98|21190.98|21312.05|21192.05|21310.98|21190.98|10
1633785670000|2021-10-09 13:21:10|21311|21191|21309.93|21189.93|21311.52|21191.52|21309.93|21189.93|10
1633785680000|2021-10-09 13:21:20|21310.06|21190.06|21312.17|21192.17|21312.17|21192.17|21309.77|21189.77|9
1633785690000|2021-10-09 13:21:30|21311.28|21191.28|21311.62|21191.62|21311.62|21191.62|21309.71|21189.71|10
1633785700000|2021-10-09 13:21:40|21311.01|21191.01|21311.63|21191.63|21311.67|21191.67|21310.96|21190.96|10
1633785710000|2021-10-09 13:21:50|21311.56|21191.56|21314.69|21194.69|21314.69|21194.69|21311.56|21191.56|10
1633785720000|2021-10-09 13:22:00|21315.18|21195.18|21316.37|21196.37|21316.72|21196.72|21314.82|21194.82|10
1633785730000|2021-10-09 13:22:10|21316.16|21196.16|21317.16|21197.16|21317.16|21197.16|21316|21196|9
1633785740000|2021-10-09 13:22:20|21316.65|21196.65|21316.2|21196.2|21317.02|21197.02|21315.9|21195.9|9
1633785750000|2021-10-09 13:22:30|21316|21196|21316.79|21196.79|21317.1|21197.1|21315.98|21195.98|10
1633785760000|2021-10-09 13:22:40|21316.8|21196.8|21317.84|21197.84|21318.31|21198.31|21316.8|21196.8|10
1633785770000|2021-10-09 13:22:50|21317.66|21197.66|21318.89|21198.89|21319.38|21199.38|21317.4|21197.4|10
1633785780000|2021-10-09 13:23:00|21318.79|21198.79|21320.93|21200.93|21320.93|21200.93|21318.38|21198.38|10
1633785790000|2021-10-09 13:23:10|21321.48|21201.48|21321.43|21201.43|21321.81|21201.81|21321.43|21201.43|10
1633785800000|2021-10-09 13:23:20|21321.54|21201.54|21321.89|21201.89|21322.55|21202.55|21321.08|21201.08|10
1633785810000|2021-10-09 13:23:30|21321.92|21201.92|21322.5|21202.5|21323.39|21203.39|21321.63|21201.63|10
1633785820000|2021-10-09 13:23:40|21322.52|21202.52|21323.29|21203.29|21324.37|21204.37|21322.52|21202.52|10
1633785830000|2021-10-09 13:23:50|21324.42|21204.42|21323.73|21203.73|21324.69|21204.69|21323.54|21203.54|10
1633785840000|2021-10-09 13:24:00|21323.8|21203.8|21323.01|21203.01|21325.45|21205.45|21323.01|21203.01|10
1633785850000|2021-10-09 13:24:10|21323.25|21203.25|21323.83|21203.83|21323.83|21203.83|21323.01|21203.01|9
1633785860000|2021-10-09 13:24:20|21323.72|21203.72|21322.59|21202.59|21323.72|21203.72|21322.59|21202.59|10
1633785870000|2021-10-09 13:24:30|21322.61|21202.61|21322.59|21202.59|21322.94|21202.94|21322.24|21202.24|10
1633785880000|2021-10-09 13:24:40|21322.42|21202.42|21320.1|21200.1|21322.76|21202.76|21320.1|21200.1|10
1633785890000|2021-10-09 13:24:50|21320.44|21200.44|21318.62|21198.62|21320.44|21200.44|21318.62|21198.62|10
1633785900000|2021-10-09 13:25:00|21318.32|21198.32|21315.04|21195.04|21318.37|21198.37|21314.7|21194.7|10
1633785910000|2021-10-09 13:25:10|21314.46|21194.46|21313.1|21193.1|21314.46|21194.46|21312.5|21192.5|10
1633785920000|2021-10-09 13:25:20|21312.15|21192.15|21310.1|21190.1|21312.25|21192.25|21310.1|21190.1|9
1633785930000|2021-10-09 13:25:30|21310.21|21190.21|21309.46|21189.46|21310.82|21190.82|21309.46|21189.46|10
1633785940000|2021-10-09 13:25:40|21309.63|21189.63|21309.19|21189.19|21309.85|21189.85|21309.19|21189.19|10
1633785950000|2021-10-09 13:25:50|21309.32|21189.32|21304.37|21184.37|21309.34|21189.34|21304.37|21184.37|10
1633785960000|2021-10-09 13:26:00|21304.6|21184.6|21305.38|21185.38|21305.38|21185.38|21304.21|21184.21|10
1633785970000|2021-10-09 13:26:10|21305.37|21185.37|21306.4|21186.4|21306.4|21186.4|21304.95|21184.95|9
1633785980000|2021-10-09 13:26:20|21305.7|21185.7|21303.87|21183.87|21305.7|21185.7|21303.41|21183.41|10
1633785990000|2021-10-09 13:26:30|21303.44|21183.44|21301.66|21181.66|21303.44|21183.44|21301.35|21181.35|10
1633786000000|2021-10-09 13:26:40|21301.86|21181.86|21301.84|21181.84|21302.55|21182.55|21301.78|21181.78|10
1633786010000|2021-10-09 13:26:50|21302.11|21182.11|21301.01|21181.01|21302.11|21182.11|21300.65|21180.65|10
1633786020000|2021-10-09 13:27:00|21301.21|21181.21|21301.06|21181.06|21301.36|21181.36|21300.2|21180.2|10
1633786030000|2021-10-09 13:27:10|21301.18|21181.18|21301.53|21181.53|21302.41|21182.41|21301.08|21181.08|9
1633786040000|2021-10-09 13:27:20|21301.19|21181.19|21300.29|21180.29|21301.19|21181.19|21300.13|21180.13|10
1633786050000|2021-10-09 13:27:30|21299.69|21179.69|21299.49|21179.49|21299.69|21179.69|21298.64|21178.64|10
1633786060000|2021-10-09 13:27:40|21299.32|21179.32|21298|21178|21299.32|21179.32|21298|21178|10
1633786070000|2021-10-09 13:27:50|21297.75|21177.75|21294.89|21174.89|21297.85|21177.85|21294.89|21174.89|9
1633786080000|2021-10-09 13:28:00|21294.37|21174.37|21296.06|21176.06|21297|21177|21294.06|21174.06|10
1633786090000|2021-10-09 13:28:10|21296.26|21176.26|21297.05|21177.05|21297.13|21177.13|21296.18|21176.18|10
1633786100000|2021-10-09 13:28:20|21296.84|21176.84|21296.35|21176.35|21297.65|21177.65|21296.33|21176.33|8
1633786110000|2021-10-09 13:28:30|21296.36|21176.36|21298.24|21178.24|21298.4|21178.4|21296.36|21176.36|10
1633786120000|2021-10-09 13:28:40|21299.28|21179.28|21297.9|21177.9|21299.28|21179.28|21297.9|21177.9|10
1633786130000|2021-10-09 13:28:50|21298.07|21178.07|21299.13|21179.13|21299.6|21179.6|21298.07|21178.07|10
1633786140000|2021-10-09 13:29:00|21299.05|21179.05|21293.65|21173.65|21300.14|21180.14|21293.65|21173.65|10
1633786150000|2021-10-09 13:29:10|21293.74|21173.74|21286.91|21166.91|21293.74|21173.74|21286.91|21166.91|10
1633786160000|2021-10-09 13:29:20|21286.54|21166.54|21285.59|21165.59|21286.86|21166.86|21284.85|21164.85|10
1633786170000|2021-10-09 13:29:30|21284.9|21164.9|21284.72|21164.72|21284.9|21164.9|21283.72|21163.72|10
1633786180000|2021-10-09 13:29:40|21284.92|21164.92|21283.25|21163.25|21285.72|21165.72|21283.25|21163.25|10
1633786190000|2021-10-09 13:29:50|21282.94|21162.94|21283.7|21163.7|21284.13|21164.13|21282.82|21162.82|10
1633786200000|2021-10-09 13:30:00|21283.82|21163.82|21284.2|21164.2|21284.88|21164.88|21283.5|21163.5|8
1633786210000|2021-10-09 13:30:10|21282.95|21162.95|21286.2|21166.2|21286.2|21166.2|21282.91|21162.91|10
1633786220000|2021-10-09 13:30:20|21286.02|21166.02|21284.48|21164.48|21286.02|21166.02|21284.27|21164.27|9
1633786230000|2021-10-09 13:30:30|21284.86|21164.86|21285.67|21165.67|21286.01|21166.01|21283.97|21163.97|10
1633786240000|2021-10-09 13:30:40|21286.09|21166.09|21286.26|21166.26|21286.26|21166.26|21284.96|21164.96|10
1633786250000|2021-10-09 13:30:50|21286.25|21166.25|21286.97|21166.97|21287.59|21167.59|21286.12|21166.12|10
1633786260000|2021-10-09 13:31:00|21286.19|21166.19|21288.46|21168.46|21288.46|21168.46|21286.04|21166.04|10
1633786270000|2021-10-09 13:31:10|21289.05|21169.05|21290.3|21170.3|21290.3|21170.3|21289.05|21169.05|10
1633786280000|2021-10-09 13:31:20|21290.32|21170.32|21295.16|21175.16|21295.16|21175.16|21290.32|21170.32|9
1633786290000|2021-10-09 13:31:30|21295.48|21175.48|21300.12|21180.12|21300.12|21180.12|21295.48|21175.48|10
1633786300000|2021-10-09 13:31:40|21300.9|21180.9|21303.41|21183.41|21303.41|21183.41|21300.23|21180.23|10
1633786310000|2021-10-09 13:31:50|21303.47|21183.47|21305.53|21185.53|21307.18|21187.18|21303.47|21183.47|10
1633786320000|2021-10-09 13:32:00|21305.12|21185.12|21304.72|21184.72|21305.45|21185.45|21304.72|21184.72|10
1633786330000|2021-10-09 13:32:10|21304.92|21184.92|21305.63|21185.63|21305.74|21185.74|21304.44|21184.44|9
1633786340000|2021-10-09 13:32:20|21305.48|21185.48|21310.83|21190.83|21310.83|21190.83|21305.48|21185.48|10
1633786350000|2021-10-09 13:32:30|21311.76|21191.76|21312.68|21192.68|21313.04|21193.04|21311.76|21191.76|10
1633786360000|2021-10-09 13:32:40|21313.11|21193.11|21313.57|21193.57|21313.98|21193.98|21312.93|21192.93|10
1633786370000|2021-10-09 13:32:50|21313.83|21193.83|21313.58|21193.58|21313.93|21193.93|21313.55|21193.55|10
1633786380000|2021-10-09 13:33:00|21313.33|21193.33|21314.19|21194.19|21314.24|21194.24|21313.33|21193.33|8
1633786390000|2021-10-09 13:33:10|21314.29|21194.29|21314.96|21194.96|21315.48|21195.48|21314.19|21194.19|9
1633786400000|2021-10-09 13:33:20|21315.15|21195.15|21316.42|21196.42|21316.42|21196.42|21315.15|21195.15|8
1633786410000|2021-10-09 13:33:30|21316.16|21196.16|21315.04|21195.04|21316.35|21196.35|21315.04|21195.04|10
1633786420000|2021-10-09 13:33:40|21315.29|21195.29|21318.66|21198.66|21318.66|21198.66|21315.13|21195.13|10
1633786430000|2021-10-09 13:33:50|21318.46|21198.46|21320.35|21200.35|21320.76|21200.76|21318.46|21198.46|10
1633786440000|2021-10-09 13:34:00|21320.31|21200.31|21322.12|21202.12|21322.21|21202.21|21320.31|21200.31|10
1633786450000|2021-10-09 13:34:10|21322.25|21202.25|21326.98|21206.98|21326.98|21206.98|21322.25|21202.25|10
1633786460000|2021-10-09 13:34:20|21326.85|21206.85|21330.38|21210.38|21330.55|21210.55|21326.52|21206.52|10
1633786470000|2021-10-09 13:34:30|21331.26|21211.26|21333.37|21213.37|21333.37|21213.37|21331.26|21211.26|10
1633786480000|2021-10-09 13:34:40|21333.31|21213.31|21333.74|21213.74|21334.74|21214.74|21333.12|21213.12|10
1633786490000|2021-10-09 13:34:50|21334.09|21214.09|21334.66|21214.66|21335.28|21215.28|21333.99|21213.99|10
1633786500000|2021-10-09 13:35:00|21334.56|21214.56|21336.53|21216.53|21336.53|21216.53|21334.56|21214.56|10
1633786510000|2021-10-09 13:35:10|21336.38|21216.38|21337.02|21217.02|21337.02|21217.02|21336.24|21216.24|8
1633786520000|2021-10-09 13:35:20|21336.82|21216.82|21335.23|21215.23|21337.59|21217.59|21334.84|21214.84|10
1633786530000|2021-10-09 13:35:30|21335.84|21215.84|21335.28|21215.28|21337.88|21217.88|21335.28|21215.28|10
1633786540000|2021-10-09 13:35:40|21334.21|21214.21|21379.09|21259.09|21379.09|21259.09|21331.76|21211.76|10
1633786550000|2021-10-09 13:35:50|21378.95|21258.95|21395.94|21275.94|21397.42|21277.42|21378.95|21258.95|10
1633786560000|2021-10-09 13:36:00|21395.56|21275.56|21399.74|21279.74|21400.19|21280.19|21395.56|21275.56|10
1633786570000|2021-10-09 13:36:10|21399.39|21279.39|21391.36|21271.36|21399.39|21279.39|21391.36|21271.36|10
1633786580000|2021-10-09 13:36:20|21391.41|21271.41|21386.94|21266.94|21391.41|21271.41|21383.68|21263.68|10
1633786590000|2021-10-09 13:36:30|21385.58|21265.58|21383.57|21263.57|21388.27|21268.27|21383.57|21263.57|10
1633786600000|2021-10-09 13:36:40|21382.46|21262.46|21379.93|21259.93|21383.24|21263.24|21379.93|21259.93|10
1633786610000|2021-10-09 13:36:50|21380.42|21260.42|21374.45|21254.45|21380.58|21260.58|21374.45|21254.45|10
1633786620000|2021-10-09 13:37:00|21374.11|21254.11|21370.09|21250.09|21374.11|21254.11|21369.54|21249.54|10
1633786630000|2021-10-09 13:37:10|21368.41|21248.41|21358.8|21238.8|21368.41|21248.41|21358.41|21238.41|10
1633786640000|2021-10-09 13:37:20|21356.69|21236.69|21348.62|21228.62|21356.69|21236.69|21348.62|21228.62|10
1633786650000|2021-10-09 13:37:30|21348.42|21228.42|21348.63|21228.63|21348.63|21228.63|21347.25|21227.25|10
1633786660000|2021-10-09 13:37:40|21347.9|21227.9|21349.16|21229.16|21349.16|21229.16|21346.53|21226.53|10
1633786670000|2021-10-09 13:37:50|21348.63|21228.63|21352.73|21232.73|21352.73|21232.73|21348.47|21228.47|10
1633786680000|2021-10-09 13:38:00|21353.44|21233.44|21354.05|21234.05|21354.05|21234.05|21352.48|21232.48|10
1633786690000|2021-10-09 13:38:10|21354.4|21234.4|21354.43|21234.43|21355.68|21235.68|21353.34|21233.34|10
1633786700000|2021-10-09 13:38:20|21355.52|21235.52|21353.97|21233.97|21356.54|21236.54|21353.97|21233.97|10
1633786710000|2021-10-09 13:38:30|21352.85|21232.85|21348.34|21228.34|21352.85|21232.85|21348.34|21228.34|10
1633786720000|2021-10-09 13:38:40|21346.97|21226.97|21342.05|21222.05|21346.97|21226.97|21342.05|21222.05|10
1633786730000|2021-10-09 13:38:50|21342.19|21222.19|21341.34|21221.34|21342.19|21222.19|21338.69|21218.69|10
1633786740000|2021-10-09 13:39:00|21341.2|21221.2|21344.52|21224.52|21344.52|21224.52|21341.2|21221.2|10
1633786750000|2021-10-09 13:39:10|21344.79|21224.79|21345.9|21225.9|21346.49|21226.49|21344.78|21224.78|10
1633786760000|2021-10-09 13:39:20|21346.52|21226.52|21350.55|21230.55|21350.78|21230.78|21346.52|21226.52|10
1633786770000|2021-10-09 13:39:30|21350.61|21230.61|21354|21234|21354|21234|21350.61|21230.61|10
1633786780000|2021-10-09 13:39:40|21354.34|21234.34|21356.15|21236.15|21356.84|21236.84|21354.34|21234.34|10
1633786790000|2021-10-09 13:39:50|21356.1|21236.1|21353.48|21233.48|21356.48|21236.48|21353.24|21233.24|10
1633786800000|2021-10-09 13:40:00|21353.78|21233.78|21354.48|21234.48|21354.48|21234.48|21352.59|21232.59|10
1633786810000|2021-10-09 13:40:10|21353.44|21233.44|21357.48|21237.48|21357.48|21237.48|21353.44|21233.44|10
1633786820000|2021-10-09 13:40:20|21356.82|21236.82|21360.53|21240.53|21360.53|21240.53|21356.82|21236.82|10
1633786830000|2021-10-09 13:40:30|21360.04|21240.04|21363.48|21243.48|21363.53|21243.53|21360.04|21240.04|10
1633786840000|2021-10-09 13:40:40|21363.49|21243.49|21363.94|21243.94|21365.1|21245.1|21363.49|21243.49|10
1633786850000|2021-10-09 13:40:50|21363.26|21243.26|21361.37|21241.37|21363.42|21243.42|21361.37|21241.37|10
1633786860000|2021-10-09 13:41:00|21361.76|21241.76|21361.07|21241.07|21361.76|21241.76|21360.68|21240.68|10
1633786870000|2021-10-09 13:41:10|21360.88|21240.88|21365.32|21245.32|21365.32|21245.32|21360.2|21240.2|10
1633786880000|2021-10-09 13:41:20|21365.99|21245.99|21366.3|21246.3|21367.25|21247.25|21365.98|21245.98|10
1633786890000|2021-10-09 13:41:30|21365.79|21245.79|21364.56|21244.56|21365.79|21245.79|21364.35|21244.35|10
1633786900000|2021-10-09 13:41:40|21364.96|21244.96|21364.26|21244.26|21365.28|21245.28|21364.26|21244.26|10
1633786910000|2021-10-09 13:41:50|21364.28|21244.28|21365.96|21245.96|21365.97|21245.97|21364.28|21244.28|8
1633786920000|2021-10-09 13:42:00|21365.95|21245.95|21367.49|21247.49|21367.49|21247.49|21365.33|21245.33|10
1633786930000|2021-10-09 13:42:10|21367.77|21247.77|21369.84|21249.84|21369.84|21249.84|21367.22|21247.22|10
1633786940000|2021-10-09 13:42:20|21369.8|21249.8|21373.13|21253.13|21373.13|21253.13|21369.5|21249.5|10
1633786950000|2021-10-09 13:42:30|21372.59|21252.59|21369.72|21249.72|21372.59|21252.59|21369.72|21249.72|10
1633786960000|2021-10-09 13:42:40|21369.07|21249.07|21367.97|21247.97|21369.07|21249.07|21367.91|21247.91|10
1633786970000|2021-10-09 13:42:50|21367.9|21247.9|21367.61|21247.61|21368.52|21248.52|21367.61|21247.61|10
1633786980000|2021-10-09 13:43:00|21367.6|21247.6|21366.15|21246.15|21368.05|21248.05|21366.15|21246.15|10
1633786990000|2021-10-09 13:43:10|21366.12|21246.12|21367.84|21247.84|21367.84|21247.84|21365.34|21245.34|10
1633787000000|2021-10-09 13:43:20|21367.58|21247.58|21369.75|21249.75|21369.75|21249.75|21367.58|21247.58|10
1633787010000|2021-10-09 13:43:30|21369.97|21249.97|21369.34|21249.34|21370.11|21250.11|21369.04|21249.04|10
1633787020000|2021-10-09 13:43:40|21369.13|21249.13|21368.49|21248.49|21369.13|21249.13|21367.03|21247.03|10
1633787030000|2021-10-09 13:43:50|21368.44|21248.44|21366.82|21246.82|21368.57|21248.57|21366.43|21246.43|10
1633787040000|2021-10-09 13:44:00|21367.17|21247.17|21367.5|21247.5|21367.65|21247.65|21366.34|21246.34|10
1633787050000|2021-10-09 13:44:10|21367.64|21247.64|21370.5|21250.5|21370.82|21250.82|21367.64|21247.64|10
1633787060000|2021-10-09 13:44:20|21371.27|21251.27|21371.59|21251.59|21371.59|21251.59|21370.8|21250.8|10
1633787070000|2021-10-09 13:44:30|21370.17|21250.17|21369.29|21249.29|21370.17|21250.17|21368.92|21248.92|10
1633787080000|2021-10-09 13:44:40|21368.77|21248.77|21366.65|21246.65|21369.49|21249.49|21366.65|21246.65|10
1633787090000|2021-10-09 13:44:50|21366.71|21246.71|21367.19|21247.19|21367.84|21247.84|21366.49|21246.49|10
1633787100000|2021-10-09 13:45:00|21367.32|21247.32|21367.62|21247.62|21368.28|21248.28|21367.02|21247.02|10
1633787110000|2021-10-09 13:45:10|21367.71|21247.71|21368.19|21248.19|21368.57|21248.57|21367.71|21247.71|10
1633787120000|2021-10-09 13:45:20|21368.61|21248.61|21370.61|21250.61|21370.61|21250.61|21368.51|21248.51|10
1633787130000|2021-10-09 13:45:30|21370.34|21250.34|21371.42|21251.42|21372.14|21252.14|21369.53|21249.53|10
1633787140000|2021-10-09 13:45:40|21371.52|21251.52|21370.29|21250.29|21371.52|21251.52|21369.5|21249.5|10
1633787150000|2021-10-09 13:45:50|21370.31|21250.31|21366.36|21246.36|21370.31|21250.31|21366.36|21246.36|10
1633787160000|2021-10-09 13:46:00|21366.95|21246.95|21364.11|21244.11|21366.98|21246.98|21364.11|21244.11|9
1633787170000|2021-10-09 13:46:10|21363.1|21243.1|21358.94|21238.94|21363.1|21243.1|21358.94|21238.94|10
1633787180000|2021-10-09 13:46:20|21358.08|21238.08|21360.73|21240.73|21361.3|21241.3|21358.05|21238.05|10
1633787190000|2021-10-09 13:46:30|21360.74|21240.74|21361.89|21241.89|21362.94|21242.94|21360.74|21240.74|10
1633787200000|2021-10-09 13:46:40|21362.16|21242.16|21363.53|21243.53|21363.84|21243.84|21362.16|21242.16|9
1633787210000|2021-10-09 13:46:50|21364.26|21244.26|21366.46|21246.46|21366.46|21246.46|21363.76|21243.76|10
1633787220000|2021-10-09 13:47:00|21366.94|21246.94|21368.38|21248.38|21368.38|21248.38|21365.73|21245.73|10
1633787230000|2021-10-09 13:47:10|21368.58|21248.58|21372.1|21252.1|21372.1|21252.1|21368.58|21248.58|10
1633787240000|2021-10-09 13:47:20|21373.03|21253.03|21372.9|21252.9|21373.83|21253.83|21372.79|21252.79|10
1633787250000|2021-10-09 13:47:30|21372.68|21252.68|21369.54|21249.54|21374.44|21254.44|21369.54|21249.54|10
1633787260000|2021-10-09 13:47:40|21370.86|21250.86|21372.72|21252.72|21373.98|21253.98|21370.86|21250.86|10
1633787270000|2021-10-09 13:47:50|21371.97|21251.97|21371.11|21251.11|21371.97|21251.97|21370.34|21250.34|10
1633787280000|2021-10-09 13:48:00|21371.4|21251.4|21373.2|21253.2|21373.2|21253.2|21371.3|21251.3|10
1633787290000|2021-10-09 13:48:10|21374.02|21254.02|21372.04|21252.04|21374.2|21254.2|21369.81|21249.81|10
1633787300000|2021-10-09 13:48:20|21372.05|21252.05|21385.9|21265.9|21387.38|21267.38|21370.86|21250.86|10
1633787310000|2021-10-09 13:48:30|21386.12|21266.12|21381.92|21261.92|21387.11|21267.11|21381.89|21261.89|10
1633787320000|2021-10-09 13:48:40|21382.01|21262.01|21382.05|21262.05|21382.77|21262.77|21381.98|21261.98|10
1633787330000|2021-10-09 13:48:50|21381.02|21261.02|21379.95|21259.95|21381.02|21261.02|21378.55|21258.55|10
1633787340000|2021-10-09 13:49:00|21379.99|21259.99|21379.94|21259.94|21381.23|21261.23|21379.94|21259.94|10
1633787350000|2021-10-09 13:49:10|21379.95|21259.95|21378.96|21258.96|21381.85|21261.85|21378.96|21258.96|10
1633787360000|2021-10-09 13:49:20|21378.47|21258.47|21380.28|21260.28|21380.28|21260.28|21377.08|21257.08|10
1633787370000|2021-10-09 13:49:30|21379.92|21259.92|21378.36|21258.36|21380.03|21260.03|21377.7|21257.7|10
1633787380000|2021-10-09 13:49:40|21378.91|21258.91|21375.54|21255.54|21378.91|21258.91|21375.54|21255.54|10
1633787390000|2021-10-09 13:49:50|21375.87|21255.87|21376.68|21256.68|21377.48|21257.48|21375.78|21255.78|10
1633787400000|2021-10-09 13:50:00|21376.83|21256.83|21373.94|21253.94|21377.05|21257.05|21373.94|21253.94|10
1633787410000|2021-10-09 13:50:10|21372.78|21252.78|21370.94|21250.94|21372.78|21252.78|21370.94|21250.94|10
1633787420000|2021-10-09 13:50:20|21370.63|21250.63|21372.13|21252.13|21372.63|21252.63|21370.63|21250.63|10
1633787430000|2021-10-09 13:50:30|21372.28|21252.28|21371.05|21251.05|21372.48|21252.48|21371.05|21251.05|10
1633787440000|2021-10-09 13:50:40|21371.2|21251.2|21372.36|21252.36|21373.8|21253.8|21371.15|21251.15|10
1633787450000|2021-10-09 13:50:50|21372.53|21252.53|21373.02|21253.02|21373.63|21253.63|21372.53|21252.53|10
1633787460000|2021-10-09 13:51:00|21372.59|21252.59|21371.07|21251.07|21372.59|21252.59|21369.53|21249.53|10
1633787470000|2021-10-09 13:51:10|21370.59|21250.59|21373.04|21253.04|21373.24|21253.24|21370.59|21250.59|9
1633787480000|2021-10-09 13:51:20|21373.33|21253.33|21374.12|21254.12|21374.19|21254.19|21373.33|21253.33|9
1633787490000|2021-10-09 13:51:30|21374.33|21254.33|21372.9|21252.9|21374.33|21254.33|21372.9|21252.9|10
1633787500000|2021-10-09 13:51:40|21372.99|21252.99|21372.27|21252.27|21372.99|21252.99|21371.92|21251.92|9
1633787510000|2021-10-09 13:51:50|21372.03|21252.03|21371.41|21251.41|21372.2|21252.2|21371.41|21251.41|9
1633787520000|2021-10-09 13:52:00|21371.62|21251.62|21374.08|21254.08|21374.08|21254.08|21371.6|21251.6|10
1633787530000|2021-10-09 13:52:10|21374|21254|21373.83|21253.83|21374.13|21254.13|21373.43|21253.43|10
1633787540000|2021-10-09 13:52:20|21374.31|21254.31|21374.44|21254.44|21374.69|21254.69|21374.31|21254.31|10
1633787550000|2021-10-09 13:52:30|21374.49|21254.49|21375.14|21255.14|21375.27|21255.27|21373.45|21253.45|10
1633787560000|2021-10-09 13:52:40|21376.67|21256.67|21379.94|21259.94|21380.32|21260.32|21376.67|21256.67|10
1633787570000|2021-10-09 13:52:50|21380.36|21260.36|21381.8|21261.8|21382.78|21262.78|21380.33|21260.33|10
1633787580000|2021-10-09 13:53:00|21382.19|21262.19|21385.75|21265.75|21386.28|21266.28|21382.19|21262.19|10
1633787590000|2021-10-09 13:53:10|21385.91|21265.91|21386.63|21266.63|21386.95|21266.95|21385.27|21265.27|10
1633787600000|2021-10-09 13:53:20|21386.24|21266.24|21385.92|21265.92|21386.51|21266.51|21385.92|21265.92|9
1633787610000|2021-10-09 13:53:30|21385.81|21265.81|21381.63|21261.63|21385.81|21265.81|21381.63|21261.63|10
1633787620000|2021-10-09 13:53:40|21382.05|21262.05|21375.52|21255.52|21382.05|21262.05|21375.52|21255.52|10
1633787630000|2021-10-09 13:53:50|21375.53|21255.53|21371.76|21251.76|21375.53|21255.53|21371.76|21251.76|10
1633787640000|2021-10-09 13:54:00|21371.87|21251.87|21372.45|21252.45|21373.42|21253.42|21371.71|21251.71|10
1633787650000|2021-10-09 13:54:10|21372.96|21252.96|21374.19|21254.19|21374.51|21254.51|21372.73|21252.73|9
1633787660000|2021-10-09 13:54:20|21375.37|21255.37|21379.1|21259.1|21379.85|21259.85|21375.37|21255.37|10
1633787670000|2021-10-09 13:54:30|21378.96|21258.96|21380.93|21260.93|21381.14|21261.14|21378.96|21258.96|10
1633787680000|2021-10-09 13:54:40|21380.82|21260.82|21380.33|21260.33|21381.13|21261.13|21379.96|21259.96|9
1633787690000|2021-10-09 13:54:50|21380.45|21260.45|21380.58|21260.58|21381.11|21261.11|21379.89|21259.89|9
1633787700000|2021-10-09 13:55:00|21380.98|21260.98|21379.73|21259.73|21381.03|21261.03|21379.73|21259.73|10
1633787710000|2021-10-09 13:55:10|21379.48|21259.48|21381.33|21261.33|21381.33|21261.33|21379.48|21259.48|9
1633787720000|2021-10-09 13:55:20|21381.58|21261.58|21381.4|21261.4|21381.62|21261.62|21380.75|21260.75|10
1633787730000|2021-10-09 13:55:30|21380.97|21260.97|21380.88|21260.88|21382.18|21262.18|21380.88|21260.88|10
1633787740000|2021-10-09 13:55:40|21381.16|21261.16|21379.87|21259.87|21381.76|21261.76|21379.87|21259.87|10
1633787750000|2021-10-09 13:55:50|21379.81|21259.81|21380.21|21260.21|21380.21|21260.21|21379.32|21259.32|8
1633787760000|2021-10-09 13:56:00|21380.26|21260.26|21379.23|21259.23|21380.3|21260.3|21378.47|21258.47|10
1633787770000|2021-10-09 13:56:10|21380.19|21260.19|21383.58|21263.58|21383.58|21263.58|21380.19|21260.19|10
1633787780000|2021-10-09 13:56:20|21382.77|21262.77|21382.4|21262.4|21383.41|21263.41|21382.4|21262.4|10
1633787790000|2021-10-09 13:56:30|21383.45|21263.45|21381.32|21261.32|21383.45|21263.45|21380.58|21260.58|10
1633787800000|2021-10-09 13:56:40|21381.37|21261.37|21379.44|21259.44|21381.97|21261.97|21379.44|21259.44|10
1633787810000|2021-10-09 13:56:50|21379.33|21259.33|21380.26|21260.26|21380.26|21260.26|21378.94|21258.94|10
1633787820000|2021-10-09 13:57:00|21380.28|21260.28|21380.76|21260.76|21381.29|21261.29|21379.9|21259.9|10
1633787830000|2021-10-09 13:57:10|21381.27|21261.27|21380.42|21260.42|21381.27|21261.27|21380.42|21260.42|10
1633787840000|2021-10-09 13:57:20|21380.14|21260.14|21379.31|21259.31|21380.14|21260.14|21378.67|21258.67|10
1633787850000|2021-10-09 13:57:30|21378.32|21258.32|21376.42|21256.42|21378.32|21258.32|21376.3|21256.3|10
1633787860000|2021-10-09 13:57:40|21376.71|21256.71|21376.38|21256.38|21376.97|21256.97|21375.65|21255.65|10
1633787870000|2021-10-09 13:57:50|21376.22|21256.22|21376.18|21256.18|21377.21|21257.21|21375.93|21255.93|10
1633787880000|2021-10-09 13:58:00|21376.05|21256.05|21376.69|21256.69|21376.69|21256.69|21375.64|21255.64|10
1633787890000|2021-10-09 13:58:10|21377.59|21257.59|21377.86|21257.86|21378|21258|21377.59|21257.59|9
1633787900000|2021-10-09 13:58:20|21377.5|21257.5|21377.05|21257.05|21377.57|21257.57|21377.05|21257.05|9
1633787910000|2021-10-09 13:58:30|21376.75|21256.75|21375.18|21255.18|21377.12|21257.12|21375.18|21255.18|10
1633787920000|2021-10-09 13:58:40|21375.1|21255.1|21373.34|21253.34|21375.1|21255.1|21373.12|21253.12|8
1633787930000|2021-10-09 13:58:50|21374.04|21254.04|21372.71|21252.71|21374.04|21254.04|21372.35|21252.35|10
1633787940000|2021-10-09 13:59:00|21371.53|21251.53|21371.64|21251.64|21371.74|21251.74|21371.25|21251.25|10
1633787950000|2021-10-09 13:59:10|21372.52|21252.52|21373.86|21253.86|21374.03|21254.03|21371.98|21251.98|10
1633787960000|2021-10-09 13:59:20|21373.44|21253.44|21374.57|21254.57|21375.45|21255.45|21373.44|21253.44|10
1633787970000|2021-10-09 13:59:30|21374.44|21254.44|21370.19|21250.19|21374.44|21254.44|21369.97|21249.97|10
1633787980000|2021-10-09 13:59:40|21370.57|21250.57|21371.58|21251.58|21371.58|21251.58|21370.5|21250.5|10
1633787990000|2021-10-09 13:59:50|21371.81|21251.81|21370.48|21250.48|21371.81|21251.81|21370.48|21250.48|10
1633788000000|2021-10-09 14:00:00|21370.42|21250.42|21380.25|21260.25|21380.25|21260.25|21369.7|21249.7|10
1633788010000|2021-10-09 14:00:10|21381.06|21261.06|21383.91|21263.91|21383.91|21263.91|21381.06|21261.06|10
1633788020000|2021-10-09 14:00:20|21383.5|21263.5|21382.51|21262.51|21383.5|21263.5|21382.25|21262.25|10
1633788030000|2021-10-09 14:00:30|21382.54|21262.54|21384.39|21264.39|21384.4|21264.4|21382.54|21262.54|10
1633788040000|2021-10-09 14:00:40|21385.68|21265.68|21385.83|21265.83|21386.31|21266.31|21384.91|21264.91|10
1633788050000|2021-10-09 14:00:50|21386.01|21266.01|21387.44|21267.44|21387.44|21267.44|21385.96|21265.96|10
1633788060000|2021-10-09 14:01:00|21387.36|21267.36|21389.44|21269.44|21389.44|21269.44|21386.92|21266.92|10
1633788070000|2021-10-09 14:01:10|21390.01|21270.01|21390.35|21270.35|21391.03|21271.03|21389.97|21269.97|10
1633788080000|2021-10-09 14:01:20|21390.21|21270.21|21390.3|21270.3|21390.86|21270.86|21390.07|21270.07|10
1633788090000|2021-10-09 14:01:30|21390.55|21270.55|21388.64|21268.64|21390.55|21270.55|21388.23|21268.23|10
1633788100000|2021-10-09 14:01:40|21389.16|21269.16|21389.55|21269.55|21389.55|21269.55|21388.44|21268.44|8
1633788110000|2021-10-09 14:01:50|21388.92|21268.92|21389.66|21269.66|21389.75|21269.75|21388.82|21268.82|8
1633788120000|2021-10-09 14:02:00|21389.03|21269.03|21387.87|21267.87|21389.28|21269.28|21387.87|21267.87|10
1633788130000|2021-10-09 14:02:10|21388.24|21268.24|21382.65|21262.65|21388.48|21268.48|21382.65|21262.65|10
1633788140000|2021-10-09 14:02:20|21382.58|21262.58|21378.7|21258.7|21383.11|21263.11|21378.05|21258.05|10
1633788150000|2021-10-09 14:02:30|21377.61|21257.61|21376.04|21256.04|21378.82|21258.82|21376.04|21256.04|10
1633788160000|2021-10-09 14:02:40|21375.98|21255.98|21376.5|21256.5|21376.76|21256.76|21375.75|21255.75|9
1633788170000|2021-10-09 14:02:50|21376.56|21256.56|21376.9|21256.9|21377.74|21257.74|21376.52|21256.52|10
1633788180000|2021-10-09 14:03:00|21376.95|21256.95|21381|21261|21381.05|21261.05|21376.95|21256.95|10
1633788190000|2021-10-09 14:03:10|21382.11|21262.11|21381.83|21261.83|21382.42|21262.42|21381.43|21261.43|10
1633788200000|2021-10-09 14:03:20|21380.73|21260.73|21382.47|21262.47|21382.8|21262.8|21380.73|21260.73|10
1633788210000|2021-10-09 14:03:30|21382.5|21262.5|21381.35|21261.35|21382.73|21262.73|21381.35|21261.35|9
1633788220000|2021-10-09 14:03:40|21381.18|21261.18|21382.4|21262.4|21382.4|21262.4|21381.18|21261.18|10
1633788230000|2021-10-09 14:03:50|21382.28|21262.28|21381.68|21261.68|21382.45|21262.45|21381.6|21261.6|9
1633788240000|2021-10-09 14:04:00|21381.93|21261.93|21384.78|21264.78|21384.78|21264.78|21381.93|21261.93|10
1633788250000|2021-10-09 14:04:10|21385.37|21265.37|21384.64|21264.64|21385.53|21265.53|21384.09|21264.09|10
1633788260000|2021-10-09 14:04:20|21384.8|21264.8|21383.65|21263.65|21384.8|21264.8|21382.87|21262.87|10
1633788270000|2021-10-09 14:04:30|21383.14|21263.14|21382.15|21262.15|21383.59|21263.59|21382.15|21262.15|10
1633788280000|2021-10-09 14:04:40|21382.2|21262.2|21379.33|21259.33|21382.2|21262.2|21379.14|21259.14|10
1633788290000|2021-10-09 14:04:50|21376.93|21256.93|21374.11|21254.11|21376.93|21256.93|21373.57|21253.57|10
1633788300000|2021-10-09 14:05:00|21373.99|21253.99|21376.07|21256.07|21376.97|21256.97|21373.99|21253.99|10
1633788310000|2021-10-09 14:05:10|21376.17|21256.17|21374.55|21254.55|21376.21|21256.21|21374.3|21254.3|9
1633788320000|2021-10-09 14:05:20|21374.39|21254.39|21374.32|21254.32|21374.71|21254.71|21373.2|21253.2|10
1633788330000|2021-10-09 14:05:30|21374.34|21254.34|21372.35|21252.35|21374.36|21254.36|21371.15|21251.15|10
1633788340000|2021-10-09 14:05:40|21372.37|21252.37|21370.63|21250.63|21372.37|21252.37|21370.63|21250.63|9
1633788350000|2021-10-09 14:05:50|21369.88|21249.88|21370.87|21250.87|21370.87|21250.87|21368.93|21248.93|9
1633788360000|2021-10-09 14:06:00|21370.89|21250.89|21368.52|21248.52|21371.05|21251.05|21368.52|21248.52|10
1633788370000|2021-10-09 14:06:10|21368.82|21248.82|21368.42|21248.42|21369.69|21249.69|21367.81|21247.81|10
1633788380000|2021-10-09 14:06:20|21367.34|21247.34|21365.82|21245.82|21367.34|21247.34|21365.82|21245.82|10
1633788390000|2021-10-09 14:06:30|21365.9|21245.9|21363.05|21243.05|21366.21|21246.21|21362.59|21242.59|9
1633788400000|2021-10-09 14:06:40|21362.91|21242.91|21361.13|21241.13|21363.02|21243.02|21361.13|21241.13|8
1633788410000|2021-10-09 14:06:50|21360.25|21240.25|21358.27|21238.27|21360.28|21240.28|21357.92|21237.92|10
1633788420000|2021-10-09 14:07:00|21358.83|21238.83|21359.44|21239.44|21359.44|21239.44|21357.21|21237.21|10
1633788430000|2021-10-09 14:07:10|21359.24|21239.24|21362.25|21242.25|21362.29|21242.29|21359.24|21239.24|10
1633788440000|2021-10-09 14:07:20|21362.32|21242.32|21363.55|21243.55|21363.59|21243.59|21362.32|21242.32|10
1633788450000|2021-10-09 14:07:30|21365.72|21245.72|21366.88|21246.88|21368.05|21248.05|21365.62|21245.62|10
1633788460000|2021-10-09 14:07:40|21366.72|21246.72|21367.64|21247.64|21367.64|21247.64|21366.3|21246.3|10
1633788470000|2021-10-09 14:07:50|21368.06|21248.06|21367.69|21247.69|21368.2|21248.2|21366.98|21246.98|10
1633788480000|2021-10-09 14:08:00|21367.92|21247.92|21366.46|21246.46|21367.92|21247.92|21364.95|21244.95|10
1633788490000|2021-10-09 14:08:10|21366.07|21246.07|21365.49|21245.49|21366.6|21246.6|21365.47|21245.47|10
1633788500000|2021-10-09 14:08:20|21365.74|21245.74|21365.97|21245.97|21366.14|21246.14|21365.27|21245.27|9
1633788510000|2021-10-09 14:08:30|21366.58|21246.58|21366.06|21246.06|21367.05|21247.05|21366|21246|10
1633788520000|2021-10-09 14:08:40|21366.23|21246.23|21365.56|21245.56|21366.23|21246.23|21365.56|21245.56|8
1633788530000|2021-10-09 14:08:50|21365.25|21245.25|21365.13|21245.13|21365.43|21245.43|21364.44|21244.44|10
1633788540000|2021-10-09 14:09:00|21365.9|21245.9|21361.14|21241.14|21365.92|21245.92|21361.14|21241.14|10
1633788550000|2021-10-09 14:09:10|21360.96|21240.96|21359.11|21239.11|21361.12|21241.12|21357.3|21237.3|10
1633788560000|2021-10-09 14:09:20|21359.1|21239.1|21358.99|21238.99|21359.68|21239.68|21358.99|21238.99|10
1633788570000|2021-10-09 14:09:30|21359.06|21239.06|21357.26|21237.26|21359.12|21239.12|21357.26|21237.26|10
1633788580000|2021-10-09 14:09:40|21357.27|21237.27|21355.53|21235.53|21357.27|21237.27|21355.08|21235.08|10
1633788590000|2021-10-09 14:09:50|21355.79|21235.79|21355.03|21235.03|21355.79|21235.79|21354.9|21234.9|8
1633788600000|2021-10-09 14:10:00|21355.13|21235.13|21355.46|21235.46|21355.67|21235.67|21354.41|21234.41|10
1633788610000|2021-10-09 14:10:10|21356.62|21236.62|21355.83|21235.83|21357.16|21237.16|21355.83|21235.83|10
1633788620000|2021-10-09 14:10:20|21355.94|21235.94|21354.96|21234.96|21356.28|21236.28|21354.9|21234.9|10
1633788630000|2021-10-09 14:10:30|21355.13|21235.13|21355.52|21235.52|21355.62|21235.62|21354.87|21234.87|10
1633788640000|2021-10-09 14:10:40|21355.5|21235.5|21354.68|21234.68|21355.62|21235.62|21354.68|21234.68|10
1633788650000|2021-10-09 14:10:50|21354.4|21234.4|21353.63|21233.63|21354.7|21234.7|21353.63|21233.63|10
1633788660000|2021-10-09 14:11:00|21354.22|21234.22|21356.66|21236.66|21356.66|21236.66|21353.09|21233.09|10
1633788670000|2021-10-09 14:11:10|21356.72|21236.72|21356.93|21236.93|21357.31|21237.31|21356.04|21236.04|10
1633788680000|2021-10-09 14:11:20|21357.05|21237.05|21357.57|21237.57|21358.32|21238.32|21356.64|21236.64|10
1633788690000|2021-10-09 14:11:30|21357.33|21237.33|21356.73|21236.73|21357.33|21237.33|21355.98|21235.98|9
1633788700000|2021-10-09 14:11:40|21356.9|21236.9|21355.44|21235.44|21357.05|21237.05|21355.44|21235.44|10
1633788710000|2021-10-09 14:11:50|21355.73|21235.73|21355.66|21235.66|21356.7|21236.7|21355.6|21235.6|10
1633788720000|2021-10-09 14:12:00|21354.9|21234.9|21354.04|21234.04|21355.46|21235.46|21354.04|21234.04|10
1633788730000|2021-10-09 14:12:10|21354.58|21234.58|21352.85|21232.85|21354.82|21234.82|21352.85|21232.85|9
1633788740000|2021-10-09 14:12:20|21352.73|21232.73|21350.76|21230.76|21352.73|21232.73|21350.31|21230.31|10
1633788750000|2021-10-09 14:12:30|21351.11|21231.11|21350.6|21230.6|21351.19|21231.19|21350.06|21230.06|9
1633788760000|2021-10-09 14:12:40|21350.86|21230.86|21351.32|21231.32|21352.24|21232.24|21350.86|21230.86|10
1633788770000|2021-10-09 14:12:50|21351.82|21231.82|21353.52|21233.52|21353.53|21233.53|21351.16|21231.16|10
1633788780000|2021-10-09 14:13:00|21353.91|21233.91|21355.01|21235.01|21355.18|21235.18|21353.77|21233.77|10
1633788790000|2021-10-09 14:13:10|21355.18|21235.18|21354.74|21234.74|21355.22|21235.22|21354.74|21234.74|8
1633788800000|2021-10-09 14:13:20|21354.89|21234.89|21354.47|21234.47|21355.57|21235.57|21354.47|21234.47|10
1633788810000|2021-10-09 14:13:30|21354.41|21234.41|21352.3|21232.3|21354.99|21234.99|21351.78|21231.78|9
1633788820000|2021-10-09 14:13:40|21351.12|21231.12|21351.59|21231.59|21352.72|21232.72|21351.12|21231.12|9
1633788830000|2021-10-09 14:13:50|21351.23|21231.23|21351.77|21231.77|21351.77|21231.77|21350.71|21230.71|10
1633788840000|2021-10-09 14:14:00|21351.5|21231.5|21352.16|21232.16|21352.65|21232.65|21351.5|21231.5|10
1633788850000|2021-10-09 14:14:10|21352.85|21232.85|21353.8|21233.8|21355.23|21235.23|21352.85|21232.85|9
1633788860000|2021-10-09 14:14:20|21353.88|21233.88|21353.11|21233.11|21353.88|21233.88|21353.11|21233.11|10
1633788870000|2021-10-09 14:14:30|21352.58|21232.58|21351.28|21231.28|21352.58|21232.58|21350.87|21230.87|10
1633788880000|2021-10-09 14:14:40|21351.5|21231.5|21349.82|21229.82|21351.53|21231.53|21349.79|21229.79|10
1633788890000|2021-10-09 14:14:50|21349.79|21229.79|21348.35|21228.35|21350.15|21230.15|21348.35|21228.35|10
1633788900000|2021-10-09 14:15:00|21348.25|21228.25|21345.94|21225.94|21348.25|21228.25|21345.94|21225.94|9
1633788910000|2021-10-09 14:15:10|21346.69|21226.69|21345.61|21225.61|21346.76|21226.76|21345.61|21225.61|10
1633788920000|2021-10-09 14:15:20|21345.17|21225.17|21343.71|21223.71|21345.17|21225.17|21342.98|21222.98|9
1633788930000|2021-10-09 14:15:30|21342.87|21222.87|21341.4|21221.4|21342.96|21222.96|21341.4|21221.4|9
1633788940000|2021-10-09 14:15:40|21341.2|21221.2|21343.46|21223.46|21343.46|21223.46|21341.2|21221.2|10
1633788950000|2021-10-09 14:15:50|21344|21224|21344.24|21224.24|21344.24|21224.24|21342.58|21222.58|9
1633788960000|2021-10-09 14:16:00|21345.18|21225.18|21347.23|21227.23|21347.23|21227.23|21344.95|21224.95|10
1633788970000|2021-10-09 14:16:10|21347.24|21227.24|21346.21|21226.21|21347.24|21227.24|21345.21|21225.21|10
1633788980000|2021-10-09 14:16:20|21346.11|21226.11|21346.73|21226.73|21346.9|21226.9|21345.85|21225.85|10
1633788990000|2021-10-09 14:16:30|21347.94|21227.94|21347.92|21227.92|21349.04|21229.04|21347.78|21227.78|10
1633789000000|2021-10-09 14:16:40|21348.29|21228.29|21348.77|21228.77|21348.77|21228.77|21347.22|21227.22|10
1633789010000|2021-10-09 14:16:50|21348.45|21228.45|21347.31|21227.31|21348.45|21228.45|21346.81|21226.81|10
1633789020000|2021-10-09 14:17:00|21347.36|21227.36|21349.13|21229.13|21349.13|21229.13|21347.18|21227.18|10
1633789030000|2021-10-09 14:17:10|21349.38|21229.38|21348.52|21228.52|21349.38|21229.38|21348.11|21228.11|9
1633789040000|2021-10-09 14:17:20|21348.44|21228.44|21348.76|21228.76|21349.57|21229.57|21348.44|21228.44|10
1633789050000|2021-10-09 14:17:30|21348.93|21228.93|21350.28|21230.28|21350.48|21230.48|21348.91|21228.91|10
1633789060000|2021-10-09 14:17:40|21350.56|21230.56|21350.82|21230.82|21351.87|21231.87|21349.98|21229.98|10
1633789070000|2021-10-09 14:17:50|21350.83|21230.83|21352.06|21232.06|21352.41|21232.41|21350.83|21230.83|10
1633789080000|2021-10-09 14:18:00|21352.05|21232.05|21352.59|21232.59|21353.16|21233.16|21352.05|21232.05|10
1633789090000|2021-10-09 14:18:10|21353.93|21233.93|21353.69|21233.69|21354.13|21234.13|21353.32|21233.32|10
1633789100000|2021-10-09 14:18:20|21353.08|21233.08|21353.31|21233.31|21353.43|21233.43|21352.88|21232.88|9
1633789110000|2021-10-09 14:18:30|21353.49|21233.49|21352.17|21232.17|21353.49|21233.49|21351.85|21231.85|10
1633789120000|2021-10-09 14:18:40|21351.64|21231.64|21350.02|21230.02|21352.3|21232.3|21350.02|21230.02|10
1633789130000|2021-10-09 14:18:50|21350.22|21230.22|21351.5|21231.5|21351.5|21231.5|21350.2|21230.2|10
1633789140000|2021-10-09 14:19:00|21351.65|21231.65|21351.33|21231.33|21351.65|21231.65|21351.28|21231.28|10
1633789150000|2021-10-09 14:19:10|21350.9|21230.9|21351.29|21231.29|21351.29|21231.29|21350.1|21230.1|10
1633789160000|2021-10-09 14:19:20|21350.84|21230.84|21349.63|21229.63|21350.89|21230.89|21349.63|21229.63|9
1633789170000|2021-10-09 14:19:30|21348.61|21228.61|21347.07|21227.07|21348.77|21228.77|21347.07|21227.07|10
1633789180000|2021-10-09 14:19:40|21346.56|21226.56|21345.43|21225.43|21346.93|21226.93|21345.43|21225.43|10
1633789190000|2021-10-09 14:19:50|21346.33|21226.33|21343.98|21223.98|21346.51|21226.51|21343.86|21223.86|10
1633789200000|2021-10-09 14:20:00|21344|21224|21343.85|21223.85|21344.23|21224.23|21343.67|21223.67|10
1633789210000|2021-10-09 14:20:10|21344.56|21224.56|21343.46|21223.46|21344.56|21224.56|21343.25|21223.25|10
1633789220000|2021-10-09 14:20:20|21343.23|21223.23|21343.08|21223.08|21343.33|21223.33|21342.3|21222.3|10
1633789230000|2021-10-09 14:20:30|21344.6|21224.6|21343.98|21223.98|21345.04|21225.04|21343.88|21223.88|10
1633789240000|2021-10-09 14:20:40|21344.07|21224.07|21341.37|21221.37|21344.26|21224.26|21341.15|21221.15|10
1633789250000|2021-10-09 14:20:50|21341.43|21221.43|21341.18|21221.18|21341.43|21221.43|21341.06|21221.06|10
1633789260000|2021-10-09 14:21:00|21340.22|21220.22|21340.51|21220.51|21341.89|21221.89|21340.22|21220.22|10
1633789270000|2021-10-09 14:21:10|21341.58|21221.58|21340.66|21220.66|21341.58|21221.58|21340.61|21220.61|10
1633789280000|2021-10-09 14:21:20|21340.53|21220.53|21338.76|21218.76|21340.97|21220.97|21338.7|21218.7|10
1633789290000|2021-10-09 14:21:30|21337.79|21217.79|21337.91|21217.91|21339.21|21219.21|21337.79|21217.79|10
1633789300000|2021-10-09 14:21:40|21336.7|21216.7|21332.62|21212.62|21336.7|21216.7|21332.62|21212.62|9
1633789310000|2021-10-09 14:21:50|21332.51|21212.51|21331.94|21211.94|21333.44|21213.44|21331.81|21211.81|10
1633789320000|2021-10-09 14:22:00|21332.06|21212.06|21331.51|21211.51|21332.66|21212.66|21331.38|21211.38|10
1633789330000|2021-10-09 14:22:10|21332.06|21212.06|21330.37|21210.37|21332.06|21212.06|21330.37|21210.37|10
1633789340000|2021-10-09 14:22:20|21329.76|21209.76|21329.05|21209.05|21329.8|21209.8|21328.96|21208.96|10
1633789350000|2021-10-09 14:22:30|21329.01|21209.01|21328.84|21208.84|21329.01|21209.01|21328.5|21208.5|9
1633789360000|2021-10-09 14:22:40|21327.02|21207.02|21323.75|21203.75|21327.18|21207.18|21323.75|21203.75|10
1633789370000|2021-10-09 14:22:50|21323.19|21203.19|21321.41|21201.41|21323.19|21203.19|21321.27|21201.27|10
1633789380000|2021-10-09 14:23:00|21320.16|21200.16|21317.64|21197.64|21320.16|21200.16|21316.74|21196.74|10
1633789390000|2021-10-09 14:23:10|21317.5|21197.5|21316.52|21196.52|21317.81|21197.81|21316.43|21196.43|10
1633789400000|2021-10-09 14:23:20|21316.83|21196.83|21314.37|21194.37|21317.27|21197.27|21314.37|21194.37|10
1633789410000|2021-10-09 14:23:30|21314.28|21194.28|21315.17|21195.17|21315.71|21195.71|21314.16|21194.16|10
1633789420000|2021-10-09 14:23:40|21316.41|21196.41|21318.41|21198.41|21318.41|21198.41|21316.41|21196.41|10
1633789430000|2021-10-09 14:23:50|21318.57|21198.57|21318.4|21198.4|21319.2|21199.2|21318.3|21198.3|10
1633789440000|2021-10-09 14:24:00|21318.13|21198.13|21318.59|21198.59|21319.04|21199.04|21317.96|21197.96|9
1633789450000|2021-10-09 14:24:10|21318.29|21198.29|21318.66|21198.66|21319.44|21199.44|21318.01|21198.01|9
1633789460000|2021-10-09 14:24:20|21319.38|21199.38|21321.65|21201.65|21321.65|21201.65|21318.64|21198.64|10
1633789470000|2021-10-09 14:24:30|21322.25|21202.25|21323.59|21203.59|21324.24|21204.24|21322.25|21202.25|10
1633789480000|2021-10-09 14:24:40|21323.61|21203.61|21322.91|21202.91|21323.61|21203.61|21321.44|21201.44|10
1633789490000|2021-10-09 14:24:50|21323.23|21203.23|21322.55|21202.55|21323.23|21203.23|21322.52|21202.52|10
1633789500000|2021-10-09 14:25:00|21322.15|21202.15|21322.55|21202.55|21322.82|21202.82|21321.68|21201.68|10
1633789510000|2021-10-09 14:25:10|21323|21203|21323.72|21203.72|21323.86|21203.86|21322.19|21202.19|10
1633789520000|2021-10-09 14:25:20|21323.62|21203.62|21323.63|21203.63|21324.09|21204.09|21322.2|21202.2|9
1633789530000|2021-10-09 14:25:30|21323.18|21203.18|21320.08|21200.08|21323.51|21203.51|21320.08|21200.08|10
1633789540000|2021-10-09 14:25:40|21320.42|21200.42|21319.18|21199.18|21320.64|21200.64|21318.13|21198.13|10
1633789550000|2021-10-09 14:25:50|21319.25|21199.25|21319.43|21199.43|21320.19|21200.19|21319.25|21199.25|10
1633789560000|2021-10-09 14:26:00|21319.85|21199.85|21319.42|21199.42|21319.85|21199.85|21317.97|21197.97|10
1633789570000|2021-10-09 14:26:10|21319.46|21199.46|21322.1|21202.1|21322.1|21202.1|21319.46|21199.46|10
1633789580000|2021-10-09 14:26:20|21322.53|21202.53|21322.82|21202.82|21322.82|21202.82|21321.59|21201.59|10
1633789590000|2021-10-09 14:26:30|21323.15|21203.15|21322.28|21202.28|21323.54|21203.54|21322.28|21202.28|9
1633789600000|2021-10-09 14:26:40|21322.53|21202.53|21324.83|21204.83|21324.83|21204.83|21322.53|21202.53|10
1633789610000|2021-10-09 14:26:50|21324.47|21204.47|21324.41|21204.41|21325.08|21205.08|21324.04|21204.04|10
1633789620000|2021-10-09 14:27:00|21324.86|21204.86|21325.35|21205.35|21325.35|21205.35|21324.64|21204.64|10
1633789630000|2021-10-09 14:27:10|21325.47|21205.47|21326.8|21206.8|21327.87|21207.87|21325.47|21205.47|10
1633789640000|2021-10-09 14:27:20|21327.11|21207.11|21328.76|21208.76|21328.76|21208.76|21326.62|21206.62|10
1633789650000|2021-10-09 14:27:30|21329.13|21209.13|21327.92|21207.92|21329.7|21209.7|21327.92|21207.92|10
1633789660000|2021-10-09 14:27:40|21327.97|21207.97|21329.56|21209.56|21329.85|21209.85|21327.81|21207.81|10
1633789670000|2021-10-09 14:27:50|21329.75|21209.75|21329.84|21209.84|21329.86|21209.86|21329.38|21209.38|10
1633789680000|2021-10-09 14:28:00|21329.91|21209.91|21332.53|21212.53|21332.74|21212.74|21329.76|21209.76|10
1633789690000|2021-10-09 14:28:10|21332.47|21212.47|21333.29|21213.29|21333.73|21213.73|21332.47|21212.47|10
1633789700000|2021-10-09 14:28:20|21332.8|21212.8|21333.31|21213.31|21333.31|21213.31|21332.77|21212.77|9
1633789710000|2021-10-09 14:28:30|21333.41|21213.41|21334.02|21214.02|21334.19|21214.19|21332.79|21212.79|10
1633789720000|2021-10-09 14:28:40|21334.1|21214.1|21333.76|21213.76|21334.8|21214.8|21333.76|21213.76|10
1633789730000|2021-10-09 14:28:50|21333.85|21213.85|21334.87|21214.87|21335|21215|21333.85|21213.85|10
1633789740000|2021-10-09 14:29:00|21335.88|21215.88|21335.64|21215.64|21335.88|21215.88|21335.31|21215.31|10
1633789750000|2021-10-09 14:29:10|21335.58|21215.58|21334.99|21214.99|21335.58|21215.58|21334.03|21214.03|10
1633789760000|2021-10-09 14:29:20|21335.1|21215.1|21333.93|21213.93|21335.1|21215.1|21333.93|21213.93|10
1633789770000|2021-10-09 14:29:30|21333.87|21213.87|21334.28|21214.28|21334.28|21214.28|21332.84|21212.84|10
1633789780000|2021-10-09 14:29:40|21334.66|21214.66|21336.55|21216.55|21336.55|21216.55|21334.66|21214.66|10
1633789790000|2021-10-09 14:29:50|21336.45|21216.45|21335.6|21215.6|21337.39|21217.39|21335.6|21215.6|10
1633789800000|2021-10-09 14:30:00|21335.49|21215.49|21337.78|21217.78|21337.78|21217.78|21335.34|21215.34|10
1633789810000|2021-10-09 14:30:10|21338.59|21218.59|21340|21220|21340.07|21220.07|21337.83|21217.83|10
1633789820000|2021-10-09 14:30:20|21339.76|21219.76|21341.77|21221.77|21341.77|21221.77|21339.61|21219.61|10
1633789830000|2021-10-09 14:30:30|21341.13|21221.13|21341.03|21221.03|21341.78|21221.78|21340.68|21220.68|10
1633789840000|2021-10-09 14:30:40|21340.94|21220.94|21346.31|21226.31|21346.93|21226.93|21340.89|21220.89|10
1633789850000|2021-10-09 14:30:50|21347.17|21227.17|21346.99|21226.99|21348.31|21228.31|21346.34|21226.34|10
1633789860000|2021-10-09 14:31:00|21347.02|21227.02|21347.28|21227.28|21347.28|21227.28|21345.98|21225.98|10
1633789870000|2021-10-09 14:31:10|21347.58|21227.58|21350.36|21230.36|21350.36|21230.36|21347.46|21227.46|10
1633789880000|2021-10-09 14:31:20|21350.51|21230.51|21350.55|21230.55|21350.55|21230.55|21349.64|21229.64|10
1633789890000|2021-10-09 14:31:30|21349.76|21229.76|21348.7|21228.7|21349.77|21229.77|21348.15|21228.15|10
1633789900000|2021-10-09 14:31:40|21348.47|21228.47|21348.97|21228.97|21348.97|21228.97|21347.47|21227.47|10
1633789910000|2021-10-09 14:31:50|21349.29|21229.29|21349.51|21229.51|21349.61|21229.61|21348.99|21228.99|10
1633789920000|2021-10-09 14:32:00|21350.09|21230.09|21349.45|21229.45|21350.46|21230.46|21349.16|21229.16|10
1633789930000|2021-10-09 14:32:10|21349.78|21229.78|21349.16|21229.16|21349.78|21229.78|21349.16|21229.16|10
1633789940000|2021-10-09 14:32:20|21348.98|21228.98|21348.59|21228.59|21348.98|21228.98|21347.89|21227.89|10
1633789950000|2021-10-09 14:32:30|21349.25|21229.25|21349.69|21229.69|21349.69|21229.69|21348.29|21228.29|10
1633789960000|2021-10-09 14:32:40|21348.92|21228.92|21348.47|21228.47|21349.11|21229.11|21348.38|21228.38|10
1633789970000|2021-10-09 14:32:50|21348.28|21228.28|21346.51|21226.51|21348.42|21228.42|21346.25|21226.25|10
1633789980000|2021-10-09 14:33:00|21345.36|21225.36|21346.73|21226.73|21346.73|21226.73|21345|21225|10
1633789990000|2021-10-09 14:33:10|21347.11|21227.11|21348.59|21228.59|21348.59|21228.59|21347.11|21227.11|10
1633790000000|2021-10-09 14:33:20|21349.29|21229.29|21349.09|21229.09|21349.54|21229.54|21348.66|21228.66|9
1633790010000|2021-10-09 14:33:30|21350.02|21230.02|21347.76|21227.76|21350.02|21230.02|21347.76|21227.76|9
1633790020000|2021-10-09 14:33:40|21348.44|21228.44|21347.03|21227.03|21348.44|21228.44|21347.01|21227.01|10
1633790030000|2021-10-09 14:33:50|21346.9|21226.9|21346.44|21226.44|21348.14|21228.14|21346.06|21226.06|9
1633790040000|2021-10-09 14:34:00|21346.43|21226.43|21347.49|21227.49|21348.21|21228.21|21346.43|21226.43|9
1633790050000|2021-10-09 14:34:10|21348.29|21228.29|21344.58|21224.58|21348.29|21228.29|21344.58|21224.58|10
1633790060000|2021-10-09 14:34:20|21344.25|21224.25|21343.12|21223.12|21344.32|21224.32|21343.12|21223.12|10
1633790070000|2021-10-09 14:34:30|21343.56|21223.56|21343.28|21223.28|21344.45|21224.45|21342.49|21222.49|9
1633790080000|2021-10-09 14:34:40|21343.03|21223.03|21337.11|21217.11|21343.03|21223.03|21337.11|21217.11|10
1633790090000|2021-10-09 14:34:50|21336.98|21216.98|21335.67|21215.67|21337.26|21217.26|21335.67|21215.67|10
1633790100000|2021-10-09 14:35:00|21335.04|21215.04|21332.63|21212.63|21335.04|21215.04|21332.46|21212.46|9
1633790110000|2021-10-09 14:35:10|21333.24|21213.24|21333.9|21213.9|21335.56|21215.56|21332.65|21212.65|10
1633790120000|2021-10-09 14:35:20|21334.01|21214.01|21338.68|21218.68|21338.68|21218.68|21334.01|21214.01|10
1633790130000|2021-10-09 14:35:30|21339.1|21219.1|21339.81|21219.81|21340.15|21220.15|21338.63|21218.63|10
1633790140000|2021-10-09 14:35:40|21339.61|21219.61|21342.06|21222.06|21342.06|21222.06|21339.19|21219.19|10
1633790150000|2021-10-09 14:35:50|21342.04|21222.04|21344.43|21224.43|21344.43|21224.43|21342.04|21222.04|10
1633790160000|2021-10-09 14:36:00|21344.53|21224.53|21346.91|21226.91|21346.91|21226.91|21344.53|21224.53|10
1633790170000|2021-10-09 14:36:10|21347.46|21227.46|21354.76|21234.76|21354.76|21234.76|21347.46|21227.46|10
1633790180000|2021-10-09 14:36:20|21354.87|21234.87|21361.51|21241.51|21361.51|21241.51|21354.87|21234.87|9
1633790190000|2021-10-09 14:36:30|21361.55|21241.55|21359.73|21239.73|21362.17|21242.17|21359.73|21239.73|10
1633790200000|2021-10-09 14:36:40|21359.32|21239.32|21360.34|21240.34|21360.73|21240.73|21359.26|21239.26|9
1633790210000|2021-10-09 14:36:50|21363.55|21243.55|21364.48|21244.48|21365.34|21245.34|21363.17|21243.17|10
1633790220000|2021-10-09 14:37:00|21365.22|21245.22|21367.34|21247.34|21367.63|21247.63|21365.14|21245.14|10
1633790230000|2021-10-09 14:37:10|21367.15|21247.15|21369.06|21249.06|21369.06|21249.06|21365.99|21245.99|10
1633790240000|2021-10-09 14:37:20|21369.17|21249.17|21368.31|21248.31|21369.57|21249.57|21368.09|21248.09|10
1633790250000|2021-10-09 14:37:30|21368.71|21248.71|21368.54|21248.54|21368.96|21248.96|21367.78|21247.78|10
1633790260000|2021-10-09 14:37:40|21369|21249|21368.32|21248.32|21369|21249|21367.85|21247.85|9
1633790270000|2021-10-09 14:37:50|21368.4|21248.4|21372.9|21252.9|21372.9|21252.9|21368.21|21248.21|10
1633790280000|2021-10-09 14:38:00|21373.65|21253.65|21376.19|21256.19|21376.19|21256.19|21373.42|21253.42|10
1633790290000|2021-10-09 14:38:10|21377.78|21257.78|21376.33|21256.33|21377.78|21257.78|21375.53|21255.53|9
1633790300000|2021-10-09 14:38:20|21376.35|21256.35|21378.48|21258.48|21378.48|21258.48|21375.96|21255.96|10
1633790310000|2021-10-09 14:38:30|21378.62|21258.62|21380.13|21260.13|21381.01|21261.01|21378.62|21258.62|10
1633790320000|2021-10-09 14:38:40|21379.91|21259.91|21382.68|21262.68|21382.68|21262.68|21379.91|21259.91|9
1633790330000|2021-10-09 14:38:50|21382.63|21262.63|21384|21264|21384.21|21264.21|21382.63|21262.63|9
1633790340000|2021-10-09 14:39:00|21383.75|21263.75|21383.16|21263.16|21384.34|21264.34|21383.16|21263.16|10
1633790350000|2021-10-09 14:39:10|21383.2|21263.2|21383.96|21263.96|21384.24|21264.24|21383.2|21263.2|9
1633790360000|2021-10-09 14:39:20|21384.29|21264.29|21384.9|21264.9|21385.05|21265.05|21384.16|21264.16|10
1633790370000|2021-10-09 14:39:30|21385.25|21265.25|21385.19|21265.19|21385.66|21265.66|21384.68|21264.68|9
1633790380000|2021-10-09 14:39:40|21386.26|21266.26|21387.32|21267.32|21387.32|21267.32|21384.78|21264.78|10
1633790390000|2021-10-09 14:39:50|21385.99|21265.99|21386.18|21266.18|21386.37|21266.37|21385.65|21265.65|10
1633790400000|2021-10-09 14:40:00|21385.99|21265.99|21385.83|21265.83|21386.06|21266.06|21384.34|21264.34|9
1633790410000|2021-10-09 14:40:10|21385.99|21265.99|21387.5|21267.5|21387.53|21267.53|21385.99|21265.99|10
1633790420000|2021-10-09 14:40:20|21387.94|21267.94|21389.88|21269.88|21389.88|21269.88|21387.61|21267.61|10
1633790430000|2021-10-09 14:40:30|21389.99|21269.99|21385.1|21265.1|21389.99|21269.99|21385.1|21265.1|10
1633790440000|2021-10-09 14:40:40|21385.79|21265.79|21385.33|21265.33|21385.88|21265.88|21384.69|21264.69|10
1633790450000|2021-10-09 14:40:50|21385.61|21265.61|21385.84|21265.84|21385.84|21265.84|21385.12|21265.12|10
1633790460000|2021-10-09 14:41:00|21386.01|21266.01|21385.99|21265.99|21387.76|21267.76|21385.99|21265.99|9
1633790470000|2021-10-09 14:41:10|21386.58|21266.58|21390.69|21270.69|21390.85|21270.85|21386.58|21266.58|10
1633790480000|2021-10-09 14:41:20|21391.13|21271.13|21395.72|21275.72|21395.72|21275.72|21391.13|21271.13|10
1633790490000|2021-10-09 14:41:30|21395.24|21275.24|21394.92|21274.92|21395.41|21275.41|21394.68|21274.68|9
1633790500000|2021-10-09 14:41:40|21395|21275|21395.81|21275.81|21396.91|21276.91|21395|21275|10
1633790510000|2021-10-09 14:41:50|21395.56|21275.56|21395.18|21275.18|21396.55|21276.55|21394.28|21274.28|9
1633790520000|2021-10-09 14:42:00|21395.61|21275.61|21395.66|21275.66|21396.05|21276.05|21395.35|21275.35|10
1633790530000|2021-10-09 14:42:10|21396.5|21276.5|21399.1|21279.1|21399.29|21279.29|21396.5|21276.5|10
1633790540000|2021-10-09 14:42:20|21398.4|21278.4|21399.91|21279.91|21400.26|21280.26|21398.4|21278.4|10
1633790550000|2021-10-09 14:42:30|21398.99|21278.99|21402.81|21282.81|21403.17|21283.17|21398.5|21278.5|10
1633790560000|2021-10-09 14:42:40|21403.79|21283.79|21407.42|21287.42|21407.42|21287.42|21403.79|21283.79|10
1633790570000|2021-10-09 14:42:50|21407.47|21287.47|21407.96|21287.96|21408.02|21288.02|21406.83|21286.83|10
1633790580000|2021-10-09 14:43:00|21407.99|21287.99|21409.4|21289.4|21409.69|21289.69|21407.99|21287.99|10
1633790590000|2021-10-09 14:43:10|21408.43|21288.43|21410.16|21290.16|21410.16|21290.16|21408.33|21288.33|10
1633790600000|2021-10-09 14:43:20|21409.84|21289.84|21409.64|21289.64|21410.18|21290.18|21408.61|21288.61|10
1633790610000|2021-10-09 14:43:30|21409.89|21289.89|21411.94|21291.94|21412.2|21292.2|21409.74|21289.74|10
1633790620000|2021-10-09 14:43:40|21412.45|21292.45|21415.54|21295.54|21415.54|21295.54|21412.29|21292.29|10
1633790630000|2021-10-09 14:43:50|21415.21|21295.21|21417.54|21297.54|21417.54|21297.54|21415.21|21295.21|10
1633790640000|2021-10-09 14:44:00|21417.22|21297.22|21417.67|21297.67|21417.67|21297.67|21415.46|21295.46|9
1633790650000|2021-10-09 14:44:10|21417.57|21297.57|21415.22|21295.22|21417.57|21297.57|21415.09|21295.09|10
1633790660000|2021-10-09 14:44:20|21414.96|21294.96|21413.57|21293.57|21414.96|21294.96|21413.57|21293.57|10
1633790670000|2021-10-09 14:44:30|21413.49|21293.49|21412.73|21292.73|21413.75|21293.75|21412.66|21292.66|10
1633790680000|2021-10-09 14:44:40|21413.26|21293.26|21411.43|21291.43|21413.26|21293.26|21411.19|21291.19|10
1633790690000|2021-10-09 14:44:50|21411|21291|21412.15|21292.15|21412.68|21292.68|21411|21291|10
1633790700000|2021-10-09 14:45:00|21411.84|21291.84|21409.62|21289.62|21411.84|21291.84|21409.62|21289.62|10
1633790710000|2021-10-09 14:45:10|21409.78|21289.78|21413.65|21293.65|21413.65|21293.65|21409.78|21289.78|10
1633790720000|2021-10-09 14:45:20|21414.44|21294.44|21417.55|21297.55|21417.55|21297.55|21414.44|21294.44|10
1633790730000|2021-10-09 14:45:30|21418.02|21298.02|21425.23|21305.23|21425.62|21305.62|21417.79|21297.79|10
1633790740000|2021-10-09 14:45:40|21425.65|21305.65|21426.54|21306.54|21426.85|21306.85|21425.04|21305.04|10
1633790750000|2021-10-09 14:45:50|21426.76|21306.76|21426.05|21306.05|21427.18|21307.18|21425.75|21305.75|10
1633790760000|2021-10-09 14:46:00|21427.04|21307.04|21421.26|21301.26|21427.04|21307.04|21421.26|21301.26|10
1633790770000|2021-10-09 14:46:10|21421.2|21301.2|21419.32|21299.32|21421.28|21301.28|21419.04|21299.04|9
1633790780000|2021-10-09 14:46:20|21418.83|21298.83|21418.3|21298.3|21418.83|21298.83|21417.86|21297.86|10
1633790790000|2021-10-09 14:46:30|21417.24|21297.24|21418.73|21298.73|21418.73|21298.73|21416.72|21296.72|10
1633790800000|2021-10-09 14:46:40|21418.95|21298.95|21422.23|21302.23|21422.23|21302.23|21418.4|21298.4|10
1633790810000|2021-10-09 14:46:50|21421.32|21301.32|21427.31|21307.31|21427.31|21307.31|21420.91|21300.91|10
1633790820000|2021-10-09 14:47:00|21427.53|21307.53|21423.53|21303.53|21429.14|21309.14|21423.53|21303.53|10
1633790830000|2021-10-09 14:47:10|21423.89|21303.89|21423.73|21303.73|21423.89|21303.89|21422.39|21302.39|10
1633790840000|2021-10-09 14:47:20|21424.1|21304.1|21425.43|21305.43|21425.44|21305.44|21424.1|21304.1|10
1633790850000|2021-10-09 14:47:30|21425.42|21305.42|21425.24|21305.24|21425.42|21305.42|21424.64|21304.64|10
1633790860000|2021-10-09 14:47:40|21424.86|21304.86|21424.93|21304.93|21425.47|21305.47|21424.68|21304.68|9
1633790870000|2021-10-09 14:47:50|21426.15|21306.15|21425.96|21305.96|21426.33|21306.33|21425.03|21305.03|9
1633790880000|2021-10-09 14:48:00|21425.82|21305.82|21427.75|21307.75|21428.22|21308.22|21425.82|21305.82|10
1633790890000|2021-10-09 14:48:10|21427.68|21307.68|21432.41|21312.41|21432.41|21312.41|21427.68|21307.68|9
1633790900000|2021-10-09 14:48:20|21432.33|21312.33|21431.35|21311.35|21433.06|21313.06|21429.83|21309.83|10
1633790910000|2021-10-09 14:48:30|21432.28|21312.28|21429.18|21309.18|21432.28|21312.28|21429.18|21309.18|10
1633790920000|2021-10-09 14:48:40|21429.01|21309.01|21424.26|21304.26|21429.01|21309.01|21423.91|21303.91|10
1633790930000|2021-10-09 14:48:50|21424.28|21304.28|21421.32|21301.32|21424.28|21304.28|21421.32|21301.32|10
1633790940000|2021-10-09 14:49:00|21421.5|21301.5|21416.49|21296.49|21421.5|21301.5|21416.49|21296.49|10
1633790950000|2021-10-09 14:49:10|21416.46|21296.46|21412.86|21292.86|21416.87|21296.87|21412.86|21292.86|10
1633790960000|2021-10-09 14:49:20|21412.9|21292.9|21411.46|21291.46|21413.72|21293.72|21411|21291|10
1633790970000|2021-10-09 14:49:30|21411.64|21291.64|21411.71|21291.71|21411.85|21291.85|21410.83|21290.83|10
1633790980000|2021-10-09 14:49:40|21412.26|21292.26|21410.16|21290.16|21412.26|21292.26|21410.16|21290.16|9
1633790990000|2021-10-09 14:49:50|21410.58|21290.58|21410.55|21290.55|21410.85|21290.85|21409.96|21289.96|10
1633791000000|2021-10-09 14:50:00|21410.72|21290.72|21411.38|21291.38|21412.75|21292.75|21410.72|21290.72|10
1633791010000|2021-10-09 14:50:10|21410.88|21290.88|21411.68|21291.68|21411.85|21291.85|21410.88|21290.88|10
1633791020000|2021-10-09 14:50:20|21411.42|21291.42|21407.99|21287.99|21411.42|21291.42|21407.99|21287.99|10
1633791030000|2021-10-09 14:50:30|21407.43|21287.43|21403.55|21283.55|21408.42|21288.42|21403.55|21283.55|10
1633791040000|2021-10-09 14:50:40|21402.29|21282.29|21394.48|21274.48|21402.29|21282.29|21394.48|21274.48|10
1633791050000|2021-10-09 14:50:50|21392.88|21272.88|21382.38|21262.38|21392.88|21272.88|21382.38|21262.38|10
1633791060000|2021-10-09 14:51:00|21381.97|21261.97|21378.73|21258.73|21381.97|21261.97|21378.73|21258.73|10
1633791070000|2021-10-09 14:51:10|21378.02|21258.02|21383.51|21263.51|21383.51|21263.51|21378.02|21258.02|9
1633791080000|2021-10-09 14:51:20|21382.54|21262.54|21384.72|21264.72|21384.92|21264.92|21382.24|21262.24|10
1633791090000|2021-10-09 14:51:30|21384.7|21264.7|21388.74|21268.74|21388.74|21268.74|21384.7|21264.7|10
1633791100000|2021-10-09 14:51:40|21388.84|21268.84|21391.85|21271.85|21391.85|21271.85|21388.84|21268.84|10
1633791110000|2021-10-09 14:51:50|21391.29|21271.29|21390.7|21270.7|21392.51|21272.51|21390.7|21270.7|9
1633791120000|2021-10-09 14:52:00|21391.3|21271.3|21392.79|21272.79|21393.01|21273.01|21391.3|21271.3|9
1633791130000|2021-10-09 14:52:10|21392.95|21272.95|21392.69|21272.69|21394.07|21274.07|21392.69|21272.69|10
1633791140000|2021-10-09 14:52:20|21392.15|21272.15|21391.42|21271.42|21392.15|21272.15|21391.42|21271.42|10
1633791150000|2021-10-09 14:52:30|21390.31|21270.31|21386.39|21266.39|21390.31|21270.31|21386.39|21266.39|10
1633791160000|2021-10-09 14:52:40|21386.3|21266.3|21384.1|21264.1|21386.3|21266.3|21384.1|21264.1|10
1633791170000|2021-10-09 14:52:50|21384.38|21264.38|21385.27|21265.27|21385.27|21265.27|21383.84|21263.84|9
1633791180000|2021-10-09 14:53:00|21385.79|21265.79|21388.15|21268.15|21388.15|21268.15|21385.79|21265.79|10
1633791190000|2021-10-09 14:53:10|21388.02|21268.02|21390.32|21270.32|21390.81|21270.81|21387.88|21267.88|10
1633791200000|2021-10-09 14:53:20|21391.36|21271.36|21388.01|21268.01|21391.36|21271.36|21388.01|21268.01|10
1633791210000|2021-10-09 14:53:30|21387.17|21267.17|21386.63|21266.63|21387.29|21267.29|21386.36|21266.36|9
1633791220000|2021-10-09 14:53:40|21385.88|21265.88|21384.35|21264.35|21385.88|21265.88|21384.16|21264.16|10
1633791230000|2021-10-09 14:53:50|21384.14|21264.14|21380.08|21260.08|21384.14|21264.14|21380.08|21260.08|10
1633791240000|2021-10-09 14:54:00|21379.64|21259.64|21375.48|21255.48|21379.64|21259.64|21375.48|21255.48|10
1633791250000|2021-10-09 14:54:10|21375.35|21255.35|21375.89|21255.89|21376.34|21256.34|21375.32|21255.32|10
1633791260000|2021-10-09 14:54:20|21375.1|21255.1|21373.43|21253.43|21375.1|21255.1|21373.43|21253.43|9
1633791270000|2021-10-09 14:54:30|21374.14|21254.14|21371.81|21251.81|21374.83|21254.83|21371.7|21251.7|10
1633791280000|2021-10-09 14:54:40|21371.71|21251.71|21370.61|21250.61|21371.71|21251.71|21370.35|21250.35|10
1633791290000|2021-10-09 14:54:50|21370.05|21250.05|21369.42|21249.42|21370.6|21250.6|21369.42|21249.42|10
1633791300000|2021-10-09 14:55:00|21369.25|21249.25|21366.91|21246.91|21369.25|21249.25|21366.55|21246.55|10
1633791310000|2021-10-09 14:55:10|21367.8|21247.8|21373.04|21253.04|21373.46|21253.46|21367.8|21247.8|10
1633791320000|2021-10-09 14:55:20|21372.65|21252.65|21373.92|21253.92|21374.07|21254.07|21372.62|21252.62|10
1633791330000|2021-10-09 14:55:30|21373.7|21253.7|21374.59|21254.59|21374.59|21254.59|21373.7|21253.7|9
1633791340000|2021-10-09 14:55:40|21374.43|21254.43|21369.65|21249.65|21374.43|21254.43|21369.65|21249.65|9
1633791350000|2021-10-09 14:55:50|21369.48|21249.48|21369.31|21249.31|21370.54|21250.54|21369.26|21249.26|10
1633791360000|2021-10-09 14:56:00|21369.62|21249.62|21369.68|21249.68|21369.97|21249.97|21369.25|21249.25|10
1633791370000|2021-10-09 14:56:10|21369.2|21249.2|21369.51|21249.51|21369.56|21249.56|21368.43|21248.43|9
1633791380000|2021-10-09 14:56:20|21369.43|21249.43|21370.47|21250.47|21371.53|21251.53|21369.43|21249.43|10
1633791390000|2021-10-09 14:56:30|21370.4|21250.4|21371.29|21251.29|21371.55|21251.55|21370.39|21250.39|7
1633791400000|2021-10-09 14:56:40|21371.11|21251.11|21371.86|21251.86|21371.86|21251.86|21370.53|21250.53|10
1633791410000|2021-10-09 14:56:50|21371.8|21251.8|21371.92|21251.92|21372.7|21252.7|21371.8|21251.8|10
1633791420000|2021-10-09 14:57:00|21372|21252|21372.2|21252.2|21372.49|21252.49|21371.83|21251.83|10
1633791430000|2021-10-09 14:57:10|21371.71|21251.71|21372.85|21252.85|21372.95|21252.95|21371.33|21251.33|10
1633791440000|2021-10-09 14:57:20|21372.81|21252.81|21372.23|21252.23|21372.99|21252.99|21371.76|21251.76|9
1633791450000|2021-10-09 14:57:30|21372.22|21252.22|21372.62|21252.62|21372.62|21252.62|21371.74|21251.74|9
1633791460000|2021-10-09 14:57:40|21372.9|21252.9|21372.49|21252.49|21373.09|21253.09|21372.31|21252.31|10
1633791470000|2021-10-09 14:57:50|21372.52|21252.52|21371.55|21251.55|21372.52|21252.52|21371.36|21251.36|9
1633791480000|2021-10-09 14:58:00|21371.53|21251.53|21370.76|21250.76|21371.64|21251.64|21369.84|21249.84|10
1633791490000|2021-10-09 14:58:10|21370.21|21250.21|21371.82|21251.82|21371.82|21251.82|21369.8|21249.8|10
1633791500000|2021-10-09 14:58:20|21371.9|21251.9|21374.73|21254.73|21374.73|21254.73|21371.9|21251.9|10
1633791510000|2021-10-09 14:58:30|21375.31|21255.31|21378.23|21258.23|21378.23|21258.23|21375.31|21255.31|10
1633791520000|2021-10-09 14:58:40|21378.04|21258.04|21379.61|21259.61|21379.61|21259.61|21378.04|21258.04|9
1633791530000|2021-10-09 14:58:50|21379.38|21259.38|21379.72|21259.72|21379.85|21259.85|21379.38|21259.38|10
1633791540000|2021-10-09 14:59:00|21379.84|21259.84|21379.99|21259.99|21380.23|21260.23|21379.54|21259.54|10
1633791550000|2021-10-09 14:59:10|21381.03|21261.03|21382.64|21262.64|21382.92|21262.92|21381.03|21261.03|9
1633791560000|2021-10-09 14:59:20|21383.09|21263.09|21384.52|21264.52|21384.8|21264.8|21382.36|21262.36|10
1633791570000|2021-10-09 14:59:30|21385.06|21265.06|21384.07|21264.07|21386.13|21266.13|21384.07|21264.07|10
1633791580000|2021-10-09 14:59:40|21384.21|21264.21|21382.66|21262.66|21384.21|21264.21|21382.33|21262.33|10
1633791590000|2021-10-09 14:59:50|21382.01|21262.01|21382.27|21262.27|21383.42|21263.42|21381.95|21261.95|10
1633791600000|2021-10-09 15:00:00|21382.25|21262.25|21386.94|21266.94|21386.94|21266.94|21382.25|21262.25|10
1633791610000|2021-10-09 15:00:10|21387.1|21267.1|21389.33|21269.33|21389.33|21269.33|21386.82|21266.82|10
1633791620000|2021-10-09 15:00:20|21388.88|21268.88|21389.7|21269.7|21389.7|21269.7|21388.7|21268.7|10
1633791630000|2021-10-09 15:00:30|21390.11|21270.11|21390.52|21270.52|21390.52|21270.52|21389.73|21269.73|9
1633791640000|2021-10-09 15:00:40|21390.36|21270.36|21389.56|21269.56|21390.36|21270.36|21388.74|21268.74|10
1633791650000|2021-10-09 15:00:50|21389.47|21269.47|21389.83|21269.83|21391.46|21271.46|21389.47|21269.47|10
1633791660000|2021-10-09 15:01:00|21389.71|21269.71|21390.26|21270.26|21390.26|21270.26|21389.44|21269.44|10
1633791670000|2021-10-09 15:01:10|21390.01|21270.01|21388.82|21268.82|21390.01|21270.01|21388.64|21268.64|10
1633791680000|2021-10-09 15:01:20|21389.02|21269.02|21383.92|21263.92|21389.02|21269.02|21383.92|21263.92|9
1633791690000|2021-10-09 15:01:30|21382.83|21262.83|21380.16|21260.16|21382.96|21262.96|21380.16|21260.16|10
1633791700000|2021-10-09 15:01:40|21380.52|21260.52|21377.63|21257.63|21380.87|21260.87|21377.63|21257.63|10
1633791710000|2021-10-09 15:01:50|21376.7|21256.7|21371.47|21251.47|21376.7|21256.7|21371.47|21251.47|10
1633791720000|2021-10-09 15:02:00|21370.98|21250.98|21367.97|21247.97|21371.58|21251.58|21367.97|21247.97|9
1633791730000|2021-10-09 15:02:10|21366.45|21246.45|21355.68|21235.68|21366.45|21246.45|21355.68|21235.68|10
1633791740000|2021-10-09 15:02:20|21354.82|21234.82|21350.68|21230.68|21354.82|21234.82|21350.4|21230.4|10
1633791750000|2021-10-09 15:02:30|21350.44|21230.44|21351.16|21231.16|21352.57|21232.57|21350.44|21230.44|10
1633791760000|2021-10-09 15:02:40|21351.65|21231.65|21348.05|21228.05|21352.21|21232.21|21348.05|21228.05|10
1633791770000|2021-10-09 15:02:50|21347.27|21227.27|21346.46|21226.46|21347.49|21227.49|21345.76|21225.76|10
1633791780000|2021-10-09 15:03:00|21346.55|21226.55|21346.7|21226.7|21347.14|21227.14|21345.51|21225.51|10
1633791790000|2021-10-09 15:03:10|21347.54|21227.54|21352.04|21232.04|21352.04|21232.04|21347.51|21227.51|10
1633791800000|2021-10-09 15:03:20|21352.15|21232.15|21352.56|21232.56|21354.01|21234.01|21352.15|21232.15|10
1633791810000|2021-10-09 15:03:30|21351.88|21231.88|21354.33|21234.33|21354.33|21234.33|21351.76|21231.76|10
1633791820000|2021-10-09 15:03:40|21354.44|21234.44|21354.86|21234.86|21354.91|21234.91|21353.84|21233.84|9
1633791830000|2021-10-09 15:03:50|21355.09|21235.09|21352.67|21232.67|21355.2|21235.2|21352.67|21232.67|10
1633791840000|2021-10-09 15:04:00|21352.97|21232.97|21352.8|21232.8|21353.22|21233.22|21352.8|21232.8|10
1633791850000|2021-10-09 15:04:10|21351.97|21231.97|21350.34|21230.34|21351.97|21231.97|21349.95|21229.95|10
1633791860000|2021-10-09 15:04:20|21350.32|21230.32|21348.48|21228.48|21350.51|21230.51|21348.48|21228.48|10
1633791870000|2021-10-09 15:04:30|21347.58|21227.58|21345.45|21225.45|21348.33|21228.33|21345.45|21225.45|10
1633791880000|2021-10-09 15:04:40|21345.65|21225.65|21344.86|21224.86|21346.08|21226.08|21344.86|21224.86|10
1633791890000|2021-10-09 15:04:50|21345.02|21225.02|21346.32|21226.32|21346.32|21226.32|21344.74|21224.74|9
1633791900000|2021-10-09 15:05:00|21346.11|21226.11|21342.13|21222.13|21346.11|21226.11|21342.13|21222.13|10
1633791910000|2021-10-09 15:05:10|21342.15|21222.15|21341.32|21221.32|21342.42|21222.42|21340.44|21220.44|10
1633791920000|2021-10-09 15:05:20|21341.05|21221.05|21338.95|21218.95|21341.12|21221.12|21338.95|21218.95|10
1633791930000|2021-10-09 15:05:30|21338.98|21218.98|21336.71|21216.71|21338.98|21218.98|21336.71|21216.71|10
1633791940000|2021-10-09 15:05:40|21336.37|21216.37|21333.86|21213.86|21336.37|21216.37|21333.86|21213.86|10
1633791950000|2021-10-09 15:05:50|21334.3|21214.3|21331.46|21211.46|21334.3|21214.3|21331.46|21211.46|9
1633791960000|2021-10-09 15:06:00|21331.98|21211.98|21333.8|21213.8|21333.8|21213.8|21331.91|21211.91|10
1633791970000|2021-10-09 15:06:10|21333.43|21213.43|21336.28|21216.28|21336.48|21216.48|21333.43|21213.43|9
1633791980000|2021-10-09 15:06:20|21335.46|21215.46|21335.91|21215.91|21336.46|21216.46|21335.24|21215.24|10
1633791990000|2021-10-09 15:06:30|21336.17|21216.17|21338.57|21218.57|21339.05|21219.05|21336.17|21216.17|10
1633792000000|2021-10-09 15:06:40|21338.94|21218.94|21343.87|21223.87|21343.87|21223.87|21338.94|21218.94|10
1633792010000|2021-10-09 15:06:50|21343.23|21223.23|21342.79|21222.79|21343.77|21223.77|21342.56|21222.56|10
1633792020000|2021-10-09 15:07:00|21343.23|21223.23|21343.4|21223.4|21343.96|21223.96|21342.57|21222.57|10
1633792030000|2021-10-09 15:07:10|21343.77|21223.77|21348.1|21228.1|21348.1|21228.1|21343.77|21223.77|10
1633792040000|2021-10-09 15:07:20|21347.15|21227.15|21346.04|21226.04|21348.4|21228.4|21346.04|21226.04|10
1633792050000|2021-10-09 15:07:30|21345.7|21225.7|21346.34|21226.34|21347.01|21227.01|21345.7|21225.7|10
1633792060000|2021-10-09 15:07:40|21346.51|21226.51|21346.05|21226.05|21348|21228|21346.05|21226.05|10
1633792070000|2021-10-09 15:07:50|21345.04|21225.04|21343.45|21223.45|21345.04|21225.04|21343.27|21223.27|10
1633792080000|2021-10-09 15:08:00|21343.1|21223.1|21343.16|21223.16|21344.56|21224.56|21343.1|21223.1|10
1633792090000|2021-10-09 15:08:10|21343.03|21223.03|21344.06|21224.06|21344.06|21224.06|21342.06|21222.06|10
1633792100000|2021-10-09 15:08:20|21343.81|21223.81|21341.8|21221.8|21343.81|21223.81|21341.8|21221.8|10
1633792110000|2021-10-09 15:08:30|21341.4|21221.4|21341.38|21221.38|21341.64|21221.64|21340.77|21220.77|9
1633792120000|2021-10-09 15:08:40|21340.63|21220.63|21340.2|21220.2|21341.5|21221.5|21340.2|21220.2|10
1633792130000|2021-10-09 15:08:50|21340.14|21220.14|21338.6|21218.6|21340.14|21220.14|21338.59|21218.59|8
1633792140000|2021-10-09 15:09:00|21338.67|21218.67|21337.36|21217.36|21338.67|21218.67|21337.36|21217.36|10
1633792150000|2021-10-09 15:09:10|21337.29|21217.29|21338.26|21218.26|21338.49|21218.49|21336.3|21216.3|10
1633792160000|2021-10-09 15:09:20|21337.98|21217.98|21337.98|21217.98|21338.04|21218.04|21337.31|21217.31|10
1633792170000|2021-10-09 15:09:30|21337.54|21217.54|21339.81|21219.81|21339.81|21219.81|21337.18|21217.18|10
1633792180000|2021-10-09 15:09:40|21340.13|21220.13|21340.3|21220.3|21340.95|21220.95|21340.08|21220.08|9
1633792190000|2021-10-09 15:09:50|21341.09|21221.09|21342.25|21222.25|21342.7|21222.7|21340.74|21220.74|10
1633792200000|2021-10-09 15:10:00|21342.93|21222.93|21343.44|21223.44|21343.83|21223.83|21342.47|21222.47|10
1633792210000|2021-10-09 15:10:10|21343.84|21223.84|21345.95|21225.95|21345.95|21225.95|21343.84|21223.84|10
1633792220000|2021-10-09 15:10:20|21345.82|21225.82|21345.7|21225.7|21345.82|21225.82|21345.24|21225.24|10
1633792230000|2021-10-09 15:10:30|21346.41|21226.41|21347.32|21227.32|21347.32|21227.32|21346.25|21226.25|10
1633792240000|2021-10-09 15:10:40|21347.21|21227.21|21347.9|21227.9|21348.41|21228.41|21347.05|21227.05|10
1633792250000|2021-10-09 15:10:50|21347.46|21227.46|21347.39|21227.39|21347.63|21227.63|21345.65|21225.65|10
1633792260000|2021-10-09 15:11:00|21347.43|21227.43|21346.65|21226.65|21347.43|21227.43|21346.13|21226.13|10
1633792270000|2021-10-09 15:11:10|21346.9|21226.9|21348.37|21228.37|21348.57|21228.57|21346.9|21226.9|8
1633792280000|2021-10-09 15:11:20|21348.31|21228.31|21348.17|21228.17|21348.72|21228.72|21348.17|21228.17|10
1633792290000|2021-10-09 15:11:30|21348.6|21228.6|21348.78|21228.78|21349.25|21229.25|21347.94|21227.94|10
1633792300000|2021-10-09 15:11:40|21347.13|21227.13|21347.33|21227.33|21347.33|21227.33|21345.7|21225.7|10
1633792310000|2021-10-09 15:11:50|21348.21|21228.21|21348.46|21228.46|21349.39|21229.39|21347.8|21227.8|10
1633792320000|2021-10-09 15:12:00|21348.44|21228.44|21349.75|21229.75|21349.86|21229.86|21348.44|21228.44|9
1633792330000|2021-10-09 15:12:10|21349.36|21229.36|21350.23|21230.23|21350.61|21230.61|21349.36|21229.36|10
1633792340000|2021-10-09 15:12:20|21350.09|21230.09|21348.08|21228.08|21350.09|21230.09|21348.08|21228.08|10
1633792350000|2021-10-09 15:12:30|21347.86|21227.86|21343.63|21223.63|21347.86|21227.86|21343.34|21223.34|10
1633792360000|2021-10-09 15:12:40|21343.4|21223.4|21341.45|21221.45|21343.52|21223.52|21341.05|21221.05|10
1633792370000|2021-10-09 15:12:50|21341.51|21221.51|21337.62|21217.62|21341.51|21221.51|21337.56|21217.56|10
1633792380000|2021-10-09 15:13:00|21337.21|21217.21|21335.38|21215.38|21337.21|21217.21|21335.38|21215.38|10
1633792390000|2021-10-09 15:13:10|21334.69|21214.69|21334.03|21214.03|21334.69|21214.69|21333.25|21213.25|10
1633792400000|2021-10-09 15:13:20|21335.95|21215.95|21338.57|21218.57|21338.57|21218.57|21335.95|21215.95|7
1633792410000|2021-10-09 15:13:30|21338.36|21218.36|21339.86|21219.86|21339.86|21219.86|21338.31|21218.31|10
1633792420000|2021-10-09 15:13:40|21339.74|21219.74|21341.84|21221.84|21341.84|21221.84|21338.56|21218.56|10
1633792430000|2021-10-09 15:13:50|21341.76|21221.76|21341.69|21221.69|21342.22|21222.22|21341.01|21221.01|9
1633792440000|2021-10-09 15:14:00|21340.87|21220.87|21339.99|21219.99|21341.05|21221.05|21339.9|21219.9|10
1633792450000|2021-10-09 15:14:10|21340.27|21220.27|21341.22|21221.22|21341.56|21221.56|21339.35|21219.35|10
1633792460000|2021-10-09 15:14:20|21341.05|21221.05|21339.5|21219.5|21341.05|21221.05|21339.5|21219.5|10
1633792470000|2021-10-09 15:14:30|21340.15|21220.15|21337.62|21217.62|21340.15|21220.15|21337.58|21217.58|10
1633792480000|2021-10-09 15:14:40|21337.4|21217.4|21337.64|21217.64|21339.04|21219.04|21337.4|21217.4|10
1633792490000|2021-10-09 15:14:50|21337.49|21217.49|21335.95|21215.95|21338.06|21218.06|21335.95|21215.95|10
1633792500000|2021-10-09 15:15:00|21335.83|21215.83|21336.63|21216.63|21336.97|21216.97|21334.83|21214.83|9
1633792510000|2021-10-09 15:15:10|21336.49|21216.49|21337.63|21217.63|21337.74|21217.74|21336.49|21216.49|10
1633792520000|2021-10-09 15:15:20|21336.57|21216.57|21339.5|21219.5|21339.53|21219.53|21336.57|21216.57|10
1633792530000|2021-10-09 15:15:30|21339.19|21219.19|21339.2|21219.2|21339.38|21219.38|21338.75|21218.75|9
1633792540000|2021-10-09 15:15:40|21339.35|21219.35|21345.46|21225.46|21345.6|21225.6|21339.11|21219.11|10
1633792550000|2021-10-09 15:15:50|21346.61|21226.61|21343.59|21223.59|21347.28|21227.28|21343.59|21223.59|10
1633792560000|2021-10-09 15:16:00|21343.09|21223.09|21336.51|21216.51|21343.09|21223.09|21336.51|21216.51|10
1633792570000|2021-10-09 15:16:10|21336.42|21216.42|21332.45|21212.45|21336.77|21216.77|21332.45|21212.45|10
1633792580000|2021-10-09 15:16:20|21332.27|21212.27|21330.23|21210.23|21332.27|21212.27|21330.23|21210.23|10
1633792590000|2021-10-09 15:16:30|21330.29|21210.29|21326.62|21206.62|21330.29|21210.29|21326.62|21206.62|10
1633792600000|2021-10-09 15:16:40|21325.51|21205.51|21317.91|21197.91|21325.51|21205.51|21317.91|21197.91|10
1633792610000|2021-10-09 15:16:50|21317.94|21197.94|21316.18|21196.18|21317.94|21197.94|21315.93|21195.93|10
1633792620000|2021-10-09 15:17:00|21316.07|21196.07|21314.81|21194.81|21316.46|21196.46|21313.37|21193.37|10
1633792630000|2021-10-09 15:17:10|21314.84|21194.84|21319.11|21199.11|21319.11|21199.11|21314.84|21194.84|10
1633792640000|2021-10-09 15:17:20|21318.55|21198.55|21319.24|21199.24|21319.24|21199.24|21317.58|21197.58|9
1633792650000|2021-10-09 15:17:30|21318.8|21198.8|21318.21|21198.21|21318.8|21198.8|21317.76|21197.76|10
1633792660000|2021-10-09 15:17:40|21318.11|21198.11|21314.82|21194.82|21318.11|21198.11|21314.6|21194.6|10
1633792670000|2021-10-09 15:17:50|21314.48|21194.48|21314.55|21194.55|21314.55|21194.55|21314.36|21194.36|8
1633792680000|2021-10-09 15:18:00|21314.58|21194.58|21315.86|21195.86|21315.96|21195.96|21313.29|21193.29|10
1633792690000|2021-10-09 15:18:10|21316.24|21196.24|21317.33|21197.33|21317.83|21197.83|21316.22|21196.22|9
1633792700000|2021-10-09 15:18:20|21317.08|21197.08|21316.47|21196.47|21317.51|21197.51|21316.35|21196.35|10
1633792710000|2021-10-09 15:18:30|21316.4|21196.4|21318.04|21198.04|21318.36|21198.36|21316.32|21196.32|10
1633792720000|2021-10-09 15:18:40|21317.53|21197.53|21318.09|21198.09|21318.09|21198.09|21317.27|21197.27|8
1633792730000|2021-10-09 15:18:50|21318.33|21198.33|21320.59|21200.59|21320.59|21200.59|21318.33|21198.33|10
1633792740000|2021-10-09 15:19:00|21321.17|21201.17|21321.76|21201.76|21321.89|21201.89|21320.14|21200.14|10
1633792750000|2021-10-09 15:19:10|21321.37|21201.37|21329.02|21209.02|21329.02|21209.02|21321.37|21201.37|10
1633792760000|2021-10-09 15:19:20|21330.48|21210.48|21330.62|21210.62|21330.67|21210.67|21329.75|21209.75|10
1633792770000|2021-10-09 15:19:30|21331.38|21211.38|21332.22|21212.22|21332.42|21212.42|21331.34|21211.34|10
1633792780000|2021-10-09 15:19:40|21332.17|21212.17|21333.37|21213.37|21333.37|21213.37|21332.11|21212.11|9
1633792790000|2021-10-09 15:19:50|21333.68|21213.68|21335.31|21215.31|21335.43|21215.43|21333.68|21213.68|10
1633792800000|2021-10-09 15:20:00|21335.27|21215.27|21336.64|21216.64|21336.71|21216.71|21335.27|21215.27|10
1633792810000|2021-10-09 15:20:10|21335.7|21215.7|21334.42|21214.42|21336.24|21216.24|21334.07|21214.07|10
1633792820000|2021-10-09 15:20:20|21334.63|21214.63|21333.73|21213.73|21335.18|21215.18|21333.72|21213.72|10
1633792830000|2021-10-09 15:20:30|21333.77|21213.77|21334.89|21214.89|21335.13|21215.13|21332.43|21212.43|10
1633792840000|2021-10-09 15:20:40|21336.37|21216.37|21338.69|21218.69|21338.88|21218.88|21336.37|21216.37|9
1633792850000|2021-10-09 15:20:50|21338.49|21218.49|21339.54|21219.54|21340.1|21220.1|21338.41|21218.41|10
1633792860000|2021-10-09 15:21:00|21339.52|21219.52|21339.7|21219.7|21340.75|21220.75|21339.52|21219.52|9
1633792870000|2021-10-09 15:21:10|21340.18|21220.18|21340.36|21220.36|21340.95|21220.95|21339.79|21219.79|10
1633792880000|2021-10-09 15:21:20|21340.63|21220.63|21342.02|21222.02|21342.26|21222.26|21340.63|21220.63|9
1633792890000|2021-10-09 15:21:30|21343.87|21223.87|21344.52|21224.52|21344.68|21224.68|21343.36|21223.36|10
1633792900000|2021-10-09 15:21:40|21344.46|21224.46|21344.96|21224.96|21346.06|21226.06|21344.22|21224.22|10
1633792910000|2021-10-09 15:21:50|21345.04|21225.04|21346.6|21226.6|21346.92|21226.92|21345.04|21225.04|10
1633792920000|2021-10-09 15:22:00|21346.57|21226.57|21347.59|21227.59|21347.59|21227.59|21346.4|21226.4|10
1633792930000|2021-10-09 15:22:10|21347.43|21227.43|21348.48|21228.48|21348.56|21228.56|21347.43|21227.43|10
1633792940000|2021-10-09 15:22:20|21348.32|21228.32|21348.9|21228.9|21348.9|21228.9|21347.74|21227.74|9
1633792950000|2021-10-09 15:22:30|21348.75|21228.75|21349.76|21229.76|21350.09|21230.09|21348.75|21228.75|9
1633792960000|2021-10-09 15:22:40|21350.09|21230.09|21347.25|21227.25|21350.09|21230.09|21347.25|21227.25|9
1633792970000|2021-10-09 15:22:50|21348.11|21228.11|21347.87|21227.87|21348.61|21228.61|21347.84|21227.84|10
1633792980000|2021-10-09 15:23:00|21348.01|21228.01|21348.08|21228.08|21348.13|21228.13|21347.37|21227.37|8
1633792990000|2021-10-09 15:23:10|21350.77|21230.77|21352.93|21232.93|21353.05|21233.05|21350.77|21230.77|10
1633793000000|2021-10-09 15:23:20|21353.16|21233.16|21356.71|21236.71|21356.71|21236.71|21353.16|21233.16|10
1633793010000|2021-10-09 15:23:30|21356.73|21236.73|21355.43|21235.43|21358.02|21238.02|21354.86|21234.86|10
1633793020000|2021-10-09 15:23:40|21355.72|21235.72|21355.92|21235.92|21356.2|21236.2|21355.45|21235.45|10
1633793030000|2021-10-09 15:23:50|21355.86|21235.86|21358.4|21238.4|21358.4|21238.4|21355.86|21235.86|10
1633793040000|2021-10-09 15:24:00|21358.41|21238.41|21357.44|21237.44|21358.55|21238.55|21357.44|21237.44|10
1633793050000|2021-10-09 15:24:10|21357.8|21237.8|21357.19|21237.19|21358.39|21238.39|21357.19|21237.19|10
1633793060000|2021-10-09 15:24:20|21356.88|21236.88|21353.06|21233.06|21356.88|21236.88|21353.06|21233.06|9
1633793070000|2021-10-09 15:24:30|21353.56|21233.56|21353.12|21233.12|21354.38|21234.38|21353.12|21233.12|9
1633793080000|2021-10-09 15:24:40|21352.93|21232.93|21351.74|21231.74|21353.62|21233.62|21351.74|21231.74|8
1633793090000|2021-10-09 15:24:50|21351.55|21231.55|21349.74|21229.74|21351.55|21231.55|21349.62|21229.62|10
1633793100000|2021-10-09 15:25:00|21349.72|21229.72|21349.08|21229.08|21349.8|21229.8|21348.43|21228.43|10
1633793110000|2021-10-09 15:25:10|21349.23|21229.23|21351.2|21231.2|21351.2|21231.2|21348.98|21228.98|10
1633793120000|2021-10-09 15:25:20|21352.24|21232.24|21354.17|21234.17|21354.58|21234.58|21352.08|21232.08|10
1633793130000|2021-10-09 15:25:30|21354.29|21234.29|21357.5|21237.5|21357.71|21237.71|21354.06|21234.06|10
1633793140000|2021-10-09 15:25:40|21358.84|21238.84|21363.35|21243.35|21363.35|21243.35|21358.84|21238.84|10
1633793150000|2021-10-09 15:25:50|21362.97|21242.97|21369.31|21249.31|21369.31|21249.31|21361.99|21241.99|10
1633793160000|2021-10-09 15:26:00|21369.29|21249.29|21373.39|21253.39|21373.39|21253.39|21369.24|21249.24|10
1633793170000|2021-10-09 15:26:10|21373.66|21253.66|21376.84|21256.84|21376.84|21256.84|21373.66|21253.66|10
1633793180000|2021-10-09 15:26:20|21376.83|21256.83|21382.42|21262.42|21382.42|21262.42|21376.83|21256.83|10
1633793190000|2021-10-09 15:26:30|21381.95|21261.95|21378.24|21258.24|21381.95|21261.95|21378.24|21258.24|10
1633793200000|2021-10-09 15:26:40|21377.46|21257.46|21377.44|21257.44|21377.46|21257.46|21376.28|21256.28|10
1633793210000|2021-10-09 15:26:50|21377.69|21257.69|21377.16|21257.16|21377.69|21257.69|21377.14|21257.14|10
1633793220000|2021-10-09 15:27:00|21377.21|21257.21|21376.35|21256.35|21378.17|21258.17|21376.35|21256.35|10
1633793230000|2021-10-09 15:27:10|21376.49|21256.49|21377.78|21257.78|21377.78|21257.78|21375.93|21255.93|10
1633793240000|2021-10-09 15:27:20|21377.94|21257.94|21378.02|21258.02|21378.7|21258.7|21377.94|21257.94|10
1633793250000|2021-10-09 15:27:30|21377.9|21257.9|21383.84|21263.84|21383.84|21263.84|21377.9|21257.9|10
1633793260000|2021-10-09 15:27:40|21383.75|21263.75|21385.15|21265.15|21385.15|21265.15|21383.75|21263.75|10
1633793270000|2021-10-09 15:27:50|21385|21265|21384.87|21264.87|21385.15|21265.15|21384.56|21264.56|9
1633793280000|2021-10-09 15:28:00|21385.07|21265.07|21385.49|21265.49|21387.21|21267.21|21385.07|21265.07|10
1633793290000|2021-10-09 15:28:10|21383.97|21263.97|21377.75|21257.75|21383.97|21263.97|21377.75|21257.75|10
1633793300000|2021-10-09 15:28:20|21377.84|21257.84|21377.09|21257.09|21377.92|21257.92|21377.09|21257.09|10
1633793310000|2021-10-09 15:28:30|21376.92|21256.92|21374.45|21254.45|21377.21|21257.21|21374.45|21254.45|10
1633793320000|2021-10-09 15:28:40|21373.8|21253.8|21370.35|21250.35|21373.8|21253.8|21370.35|21250.35|9
1633793330000|2021-10-09 15:28:50|21370.6|21250.6|21372.3|21252.3|21373.36|21253.36|21370.6|21250.6|10
1633793340000|2021-10-09 15:29:00|21372.4|21252.4|21371.18|21251.18|21372.4|21252.4|21371.18|21251.18|9
1633793350000|2021-10-09 15:29:10|21371.14|21251.14|21370.89|21250.89|21371.14|21251.14|21370.15|21250.15|9
1633793360000|2021-10-09 15:29:20|21370.87|21250.87|21369.98|21249.98|21370.92|21250.92|21369.77|21249.77|10
1633793370000|2021-10-09 15:29:30|21369.93|21249.93|21370.88|21250.88|21371.15|21251.15|21369.93|21249.93|10
1633793380000|2021-10-09 15:29:40|21371.02|21251.02|21372.43|21252.43|21372.49|21252.49|21371.02|21251.02|10
1633793390000|2021-10-09 15:29:50|21372.49|21252.49|21372.8|21252.8|21372.8|21252.8|21372.05|21252.05|9
1633793400000|2021-10-09 15:30:00|21372.52|21252.52|21373.34|21253.34|21373.38|21253.38|21372.38|21252.38|10
1633793410000|2021-10-09 15:30:10|21372.9|21252.9|21376.23|21256.23|21376.23|21256.23|21372.9|21252.9|10
1633793420000|2021-10-09 15:30:20|21376.54|21256.54|21379.47|21259.47|21379.47|21259.47|21376.24|21256.24|9
1633793430000|2021-10-09 15:30:30|21379.36|21259.36|21375.88|21255.88|21379.36|21259.36|21375.79|21255.79|10
1633793440000|2021-10-09 15:30:40|21376.11|21256.11|21380.36|21260.36|21380.91|21260.91|21376.1|21256.1|9
1633793450000|2021-10-09 15:30:50|21380.54|21260.54|21379.66|21259.66|21380.64|21260.64|21378.97|21258.97|10
1633793460000|2021-10-09 15:31:00|21379.38|21259.38|21378.42|21258.42|21379.52|21259.52|21378.42|21258.42|10
1633793470000|2021-10-09 15:31:10|21378.4|21258.4|21375.2|21255.2|21378.4|21258.4|21375.2|21255.2|10
1633793480000|2021-10-09 15:31:20|21375.37|21255.37|21371.85|21251.85|21375.52|21255.52|21371.35|21251.35|10
1633793490000|2021-10-09 15:31:30|21371.25|21251.25|21358.79|21238.79|21371.25|21251.25|21358.79|21238.79|10
1633793500000|2021-10-09 15:31:40|21358.4|21238.4|21357.35|21237.35|21359.9|21239.9|21357.24|21237.24|10
1633793510000|2021-10-09 15:31:50|21356.89|21236.89|21350.69|21230.69|21356.89|21236.89|21350.69|21230.69|10
1633793520000|2021-10-09 15:32:00|21351.1|21231.1|21353.04|21233.04|21353.27|21233.27|21351.1|21231.1|10
1633793530000|2021-10-09 15:32:10|21352.99|21232.99|21355.15|21235.15|21355.15|21235.15|21352.08|21232.08|10
1633793540000|2021-10-09 15:32:20|21354.74|21234.74|21355.22|21235.22|21355.22|21235.22|21353.64|21233.64|10
1633793550000|2021-10-09 15:32:30|21355.83|21235.83|21356.9|21236.9|21356.9|21236.9|21355.18|21235.18|9
1633793560000|2021-10-09 15:32:40|21356.69|21236.69|21357.8|21237.8|21357.8|21237.8|21356.42|21236.42|9
1633793570000|2021-10-09 15:32:50|21357.51|21237.51|21355.3|21235.3|21358.16|21238.16|21355.3|21235.3|10
1633793580000|2021-10-09 15:33:00|21354.79|21234.79|21352.52|21232.52|21354.79|21234.79|21352.52|21232.52|10
1633793590000|2021-10-09 15:33:10|21352.03|21232.03|21348.25|21228.25|21352.03|21232.03|21348.25|21228.25|10
1633793600000|2021-10-09 15:33:20|21348.35|21228.35|21348.93|21228.93|21349.55|21229.55|21348.2|21228.2|10
1633793610000|2021-10-09 15:33:30|21349.3|21229.3|21350.36|21230.36|21350.68|21230.68|21349.27|21229.27|10
1633793620000|2021-10-09 15:33:40|21350.69|21230.69|21350.31|21230.31|21351.07|21231.07|21348.96|21228.96|10
1633793630000|2021-10-09 15:33:50|21349.85|21229.85|21348.24|21228.24|21349.85|21229.85|21347.79|21227.79|10
1633793640000|2021-10-09 15:34:00|21348.01|21228.01|21342.03|21222.03|21348.01|21228.01|21341.35|21221.35|10
1633793650000|2021-10-09 15:34:10|21341.44|21221.44|21344.48|21224.48|21344.57|21224.57|21341.33|21221.33|10
1633793660000|2021-10-09 15:34:20|21344.93|21224.93|21349.13|21229.13|21349.13|21229.13|21344.44|21224.44|10
1633793670000|2021-10-09 15:34:30|21349.11|21229.11|21351.72|21231.72|21352.7|21232.7|21349.11|21229.11|10
1633793680000|2021-10-09 15:34:40|21351.41|21231.41|21349.53|21229.53|21351.74|21231.74|21349.3|21229.3|10
1633793690000|2021-10-09 15:34:50|21349.69|21229.69|21349.79|21229.79|21350.1|21230.1|21349.48|21229.48|10
1633793700000|2021-10-09 15:35:00|21348.9|21228.9|21345.92|21225.92|21348.9|21228.9|21345.92|21225.92|10
1633793710000|2021-10-09 15:35:10|21345.59|21225.59|21343.01|21223.01|21346.06|21226.06|21342.97|21222.97|10
1633793720000|2021-10-09 15:35:20|21343.22|21223.22|21345.09|21225.09|21345.56|21225.56|21342.66|21222.66|10
1633793730000|2021-10-09 15:35:30|21345.12|21225.12|21345.12|21225.12|21345.51|21225.51|21344.26|21224.26|10
1633793740000|2021-10-09 15:35:40|21345.73|21225.73|21352.69|21232.69|21352.78|21232.78|21345.73|21225.73|10
1633793750000|2021-10-09 15:35:50|21352.83|21232.83|21351.95|21231.95|21352.83|21232.83|21351.63|21231.63|9
1633793760000|2021-10-09 15:36:00|21351.68|21231.68|21355.53|21235.53|21355.53|21235.53|21350.59|21230.59|10
1633793770000|2021-10-09 15:36:10|21355.52|21235.52|21355.61|21235.61|21355.66|21235.66|21354.52|21234.52|9
1633793780000|2021-10-09 15:36:20|21355.75|21235.75|21357.52|21237.52|21357.52|21237.52|21355.73|21235.73|10
1633793790000|2021-10-09 15:36:30|21358.35|21238.35|21358.72|21238.72|21359.14|21239.14|21357.59|21237.59|10
1633793800000|2021-10-09 15:36:40|21358.42|21238.42|21359.71|21239.71|21359.94|21239.94|21358.37|21238.37|10
1633793810000|2021-10-09 15:36:50|21359.95|21239.95|21358.83|21238.83|21359.95|21239.95|21357.85|21237.85|10
1633793820000|2021-10-09 15:37:00|21360.16|21240.16|21360.98|21240.98|21360.98|21240.98|21359.58|21239.58|10
1633793830000|2021-10-09 15:37:10|21361.34|21241.34|21360.98|21240.98|21361.47|21241.47|21360.89|21240.89|9
1633793840000|2021-10-09 15:37:20|21360.62|21240.62|21362.03|21242.03|21362.03|21242.03|21360.62|21240.62|9
1633793850000|2021-10-09 15:37:30|21361.89|21241.89|21363.64|21243.64|21364.19|21244.19|21361.89|21241.89|9
1633793860000|2021-10-09 15:37:40|21363.59|21243.59|21363.94|21243.94|21364.22|21244.22|21363.23|21243.23|9
1633793870000|2021-10-09 15:37:50|21364.92|21244.92|21366.06|21246.06|21366.13|21246.13|21364.84|21244.84|10
1633793880000|2021-10-09 15:38:00|21366.92|21246.92|21367.7|21247.7|21367.7|21247.7|21366.15|21246.15|10
1633793890000|2021-10-09 15:38:10|21368.21|21248.21|21371.74|21251.74|21371.74|21251.74|21368.21|21248.21|10
1633793900000|2021-10-09 15:38:20|21372.31|21252.31|21373.32|21253.32|21374.13|21254.13|21372.31|21252.31|10
1633793910000|2021-10-09 15:38:30|21374.16|21254.16|21378.25|21258.25|21378.25|21258.25|21374.16|21254.16|10
1633793920000|2021-10-09 15:38:40|21378.44|21258.44|21377.33|21257.33|21379.46|21259.46|21377.33|21257.33|10
1633793930000|2021-10-09 15:38:50|21376.04|21256.04|21374.44|21254.44|21376.23|21256.23|21374.43|21254.43|10
1633793940000|2021-10-09 15:39:00|21374.37|21254.37|21371.96|21251.96|21374.37|21254.37|21371.55|21251.55|10
1633793950000|2021-10-09 15:39:10|21371.35|21251.35|21370.39|21250.39|21371.97|21251.97|21370.11|21250.11|10
1633793960000|2021-10-09 15:39:20|21368.83|21248.83|21360.65|21240.65|21368.83|21248.83|21360.65|21240.65|10
1633793970000|2021-10-09 15:39:30|21360.37|21240.37|21358.39|21238.39|21360.37|21240.37|21358.39|21238.39|10
1633793980000|2021-10-09 15:39:40|21358.68|21238.68|21367.2|21247.2|21367.2|21247.2|21358.31|21238.31|10
1633793990000|2021-10-09 15:39:50|21367.21|21247.21|21367.15|21247.15|21368.73|21248.73|21367.15|21247.15|10
1633794000000|2021-10-09 15:40:00|21367.1|21247.1|21367.63|21247.63|21367.63|21247.63|21366.54|21246.54|10
1633794010000|2021-10-09 15:40:10|21367.37|21247.37|21365.8|21245.8|21367.37|21247.37|21365.6|21245.6|10
1633794020000|2021-10-09 15:40:20|21366.12|21246.12|21364.92|21244.92|21366.69|21246.69|21364.47|21244.47|10
1633794030000|2021-10-09 15:40:30|21363.27|21243.27|21359.74|21239.74|21363.27|21243.27|21359.72|21239.72|10
1633794040000|2021-10-09 15:40:40|21358.09|21238.09|21355.89|21235.89|21358.64|21238.64|21355.89|21235.89|10
1633794050000|2021-10-09 15:40:50|21355.71|21235.71|21352.33|21232.33|21355.71|21235.71|21352.33|21232.33|10
1633794060000|2021-10-09 15:41:00|21352.38|21232.38|21350.93|21230.93|21352.38|21232.38|21350.81|21230.81|10
1633794070000|2021-10-09 15:41:10|21350.98|21230.98|21353|21233|21353|21233|21350.93|21230.93|10
1633794080000|2021-10-09 15:41:20|21352.98|21232.98|21354.81|21234.81|21354.81|21234.81|21352.52|21232.52|9
1633794090000|2021-10-09 15:41:30|21354.71|21234.71|21352.68|21232.68|21354.93|21234.93|21352.68|21232.68|10
1633794100000|2021-10-09 15:41:40|21352.83|21232.83|21353.12|21233.12|21353.94|21233.94|21352.71|21232.71|10
1633794110000|2021-10-09 15:41:50|21351.71|21231.71|21351.08|21231.08|21352.81|21232.81|21350.58|21230.58|10
1633794120000|2021-10-09 15:42:00|21351.28|21231.28|21347.48|21227.48|21351.3|21231.3|21347.35|21227.35|10
1633794130000|2021-10-09 15:42:10|21347.02|21227.02|21340.85|21220.85|21347.78|21227.78|21340.64|21220.64|10
1633794140000|2021-10-09 15:42:20|21340.53|21220.53|21340.73|21220.73|21341.34|21221.34|21340.53|21220.53|10
1633794150000|2021-10-09 15:42:30|21340.55|21220.55|21340.68|21220.68|21340.7|21220.7|21339.91|21219.91|10
1633794160000|2021-10-09 15:42:40|21340.49|21220.49|21340.4|21220.4|21340.88|21220.88|21340.07|21220.07|10
1633794170000|2021-10-09 15:42:50|21339.83|21219.83|21339.51|21219.51|21340.73|21220.73|21338.55|21218.55|10
1633794180000|2021-10-09 15:43:00|21339.4|21219.4|21339.72|21219.72|21339.72|21219.72|21338.44|21218.44|9
1633794190000|2021-10-09 15:43:10|21339.99|21219.99|21341.6|21221.6|21342.07|21222.07|21339.99|21219.99|10
1633794200000|2021-10-09 15:43:20|21341.68|21221.68|21342.8|21222.8|21342.94|21222.94|21341.68|21221.68|10
1633794210000|2021-10-09 15:43:30|21342.46|21222.46|21339.86|21219.86|21342.46|21222.46|21339.86|21219.86|10
1633794220000|2021-10-09 15:43:40|21339.6|21219.6|21337.41|21217.41|21339.6|21219.6|21337.41|21217.41|10
1633794230000|2021-10-09 15:43:50|21337.28|21217.28|21333.93|21213.93|21337.41|21217.41|21333.93|21213.93|9
1633794240000|2021-10-09 15:44:00|21333.21|21213.21|21328.67|21208.67|21333.21|21213.21|21328.37|21208.37|10
1633794250000|2021-10-09 15:44:10|21328.91|21208.91|21328.6|21208.6|21329.49|21209.49|21328.6|21208.6|9
1633794260000|2021-10-09 15:44:20|21329.71|21209.71|21333.35|21213.35|21333.62|21213.62|21329.71|21209.71|10
1633794270000|2021-10-09 15:44:30|21333.55|21213.55|21338.83|21218.83|21338.83|21218.83|21333.55|21213.55|10
1633794280000|2021-10-09 15:44:40|21338.96|21218.96|21337.8|21217.8|21338.96|21218.96|21337.58|21217.58|10
1633794290000|2021-10-09 15:44:50|21337.02|21217.02|21337.19|21217.19|21337.27|21217.27|21336.82|21216.82|9
1633794300000|2021-10-09 15:45:00|21337.2|21217.2|21340.49|21220.49|21341.86|21221.86|21336.96|21216.96|10
1633794310000|2021-10-09 15:45:10|21341.4|21221.4|21341.19|21221.19|21341.91|21221.91|21340.77|21220.77|10
1633794320000|2021-10-09 15:45:20|21341.4|21221.4|21339.25|21219.25|21341.4|21221.4|21339.25|21219.25|10
1633794330000|2021-10-09 15:45:30|21339.3|21219.3|21340.65|21220.65|21340.84|21220.84|21339.3|21219.3|10
1633794340000|2021-10-09 15:45:40|21340.75|21220.75|21340.68|21220.68|21341.27|21221.27|21340.33|21220.33|10
1633794350000|2021-10-09 15:45:50|21340.01|21220.01|21339.65|21219.65|21340.23|21220.23|21339.56|21219.56|9
1633794360000|2021-10-09 15:46:00|21339.4|21219.4|21337.13|21217.13|21339.56|21219.56|21336.95|21216.95|10
1633794370000|2021-10-09 15:46:10|21337.23|21217.23|21337.43|21217.43|21338.67|21218.67|21337.23|21217.23|10
1633794380000|2021-10-09 15:46:20|21337.28|21217.28|21337.06|21217.06|21337.56|21217.56|21336.7|21216.7|10
1633794390000|2021-10-09 15:46:30|21337.15|21217.15|21338.8|21218.8|21338.8|21218.8|21335.85|21215.85|10
1633794400000|2021-10-09 15:46:40|21339.37|21219.37|21341.83|21221.83|21341.83|21221.83|21339.37|21219.37|10
1633794410000|2021-10-09 15:46:50|21341.82|21221.82|21342.6|21222.6|21343.21|21223.21|21341.82|21221.82|10
1633794420000|2021-10-09 15:47:00|21342.64|21222.64|21341.17|21221.17|21342.93|21222.93|21341.14|21221.14|10
1633794430000|2021-10-09 15:47:10|21341.1|21221.1|21340.51|21220.51|21341.53|21221.53|21340.51|21220.51|9
1633794440000|2021-10-09 15:47:20|21340.69|21220.69|21340.4|21220.4|21341.19|21221.19|21340.4|21220.4|10
1633794450000|2021-10-09 15:47:30|21340.64|21220.64|21342.41|21222.41|21342.59|21222.59|21340.64|21220.64|9
1633794460000|2021-10-09 15:47:40|21341.75|21221.75|21342.74|21222.74|21342.89|21222.89|21341.04|21221.04|10
1633794470000|2021-10-09 15:47:50|21342.69|21222.69|21341.52|21221.52|21342.69|21222.69|21341.1|21221.1|8
1633794480000|2021-10-09 15:48:00|21341.48|21221.48|21340.35|21220.35|21342.48|21222.48|21340.35|21220.35|10
1633794490000|2021-10-09 15:48:10|21340.27|21220.27|21339.06|21219.06|21341.09|21221.09|21339.06|21219.06|10
1633794500000|2021-10-09 15:48:20|21339.21|21219.21|21323.96|21203.96|21339.21|21219.21|21323.96|21203.96|10
1633794510000|2021-10-09 15:48:30|21318.87|21198.87|21317.97|21197.97|21319.27|21199.27|21317.88|21197.88|10
1633794520000|2021-10-09 15:48:40|21317.06|21197.06|21318.5|21198.5|21318.84|21198.84|21316.92|21196.92|10
1633794530000|2021-10-09 15:48:50|21318.47|21198.47|21320.54|21200.54|21320.54|21200.54|21318.33|21198.33|10
1633794540000|2021-10-09 15:49:00|21320.55|21200.55|21320.12|21200.12|21321.32|21201.32|21320.12|21200.12|9
1633794550000|2021-10-09 15:49:10|21320.37|21200.37|21323.26|21203.26|21323.62|21203.62|21320.37|21200.37|10
1633794560000|2021-10-09 15:49:20|21324.22|21204.22|21325.46|21205.46|21325.71|21205.71|21323.76|21203.76|10
1633794570000|2021-10-09 15:49:30|21325.43|21205.43|21326.35|21206.35|21326.97|21206.97|21325.43|21205.43|10
1633794580000|2021-10-09 15:49:40|21326.97|21206.97|21328.75|21208.75|21328.75|21208.75|21326.97|21206.97|9
1633794590000|2021-10-09 15:49:50|21328.97|21208.97|21329.4|21209.4|21329.89|21209.89|21328.97|21208.97|10
1633794600000|2021-10-09 15:50:00|21329.2|21209.2|21329.74|21209.74|21330.26|21210.26|21328.99|21208.99|10
1633794610000|2021-10-09 15:50:10|21329.91|21209.91|21330.28|21210.28|21330.28|21210.28|21329.51|21209.51|8
1633794620000|2021-10-09 15:50:20|21330.39|21210.39|21329.14|21209.14|21330.66|21210.66|21329.14|21209.14|9
1633794630000|2021-10-09 15:50:30|21328.67|21208.67|21327.23|21207.23|21328.67|21208.67|21327.04|21207.04|10
1633794640000|2021-10-09 15:50:40|21326.8|21206.8|21326.44|21206.44|21327.22|21207.22|21326.17|21206.17|10
1633794650000|2021-10-09 15:50:50|21326.65|21206.65|21325.89|21205.89|21326.65|21206.65|21325.79|21205.79|10
1633794660000|2021-10-09 15:51:00|21325.85|21205.85|21326.3|21206.3|21326.3|21206.3|21325.82|21205.82|9
1633794670000|2021-10-09 15:51:10|21326.2|21206.2|21326.02|21206.02|21326.53|21206.53|21325.48|21205.48|10
1633794680000|2021-10-09 15:51:20|21326.06|21206.06|21326.91|21206.91|21327.16|21207.16|21326.06|21206.06|8
1633794690000|2021-10-09 15:51:30|21326.58|21206.58|21325.27|21205.27|21327.46|21207.46|21325.27|21205.27|10
1633794700000|2021-10-09 15:51:40|21324.85|21204.85|21319.87|21199.87|21324.85|21204.85|21319.87|21199.87|10
1633794710000|2021-10-09 15:51:50|21319.46|21199.46|21319.21|21199.21|21319.55|21199.55|21318.33|21198.33|10
1633794720000|2021-10-09 15:52:00|21318.52|21198.52|21316.18|21196.18|21318.52|21198.52|21316.06|21196.06|9
1633794730000|2021-10-09 15:52:10|21315.44|21195.44|21310.13|21190.13|21315.44|21195.44|21309.81|21189.81|9
1633794740000|2021-10-09 15:52:20|21310.09|21190.09|21312.14|21192.14|21312.14|21192.14|21310.09|21190.09|10
1633794750000|2021-10-09 15:52:30|21312.4|21192.4|21308.59|21188.59|21312.4|21192.4|21308.16|21188.16|10
1633794760000|2021-10-09 15:52:40|21308.55|21188.55|21308.65|21188.65|21309.38|21189.38|21307.96|21187.96|9
1633794770000|2021-10-09 15:52:50|21308.5|21188.5|21308.99|21188.99|21308.99|21188.99|21308.35|21188.35|9
1633794780000|2021-10-09 15:53:00|21308.98|21188.98|21309.3|21189.3|21309.79|21189.79|21308.76|21188.76|10
1633794790000|2021-10-09 15:53:10|21309.29|21189.29|21310.03|21190.03|21310.03|21190.03|21309.25|21189.25|10
1633794800000|2021-10-09 15:53:20|21309.96|21189.96|21310.53|21190.53|21310.73|21190.73|21309.96|21189.96|7
1633794810000|2021-10-09 15:53:30|21310.11|21190.11|21311.42|21191.42|21311.42|21191.42|21310.11|21190.11|10
1633794820000|2021-10-09 15:53:40|21312.07|21192.07|21313.28|21193.28|21313.28|21193.28|21311.81|21191.81|10
1633794830000|2021-10-09 15:53:50|21313.92|21193.92|21314.99|21194.99|21314.99|21194.99|21313.56|21193.56|10
1633794840000|2021-10-09 15:54:00|21315.13|21195.13|21315.88|21195.88|21316.24|21196.24|21315.11|21195.11|9
1633794850000|2021-10-09 15:54:10|21315.87|21195.87|21314.57|21194.57|21316.23|21196.23|21314.18|21194.18|10
1633794860000|2021-10-09 15:54:20|21314.39|21194.39|21314.31|21194.31|21314.39|21194.39|21312.58|21192.58|10
1633794870000|2021-10-09 15:54:30|21315.79|21195.79|21317.7|21197.7|21318.17|21198.17|21315.43|21195.43|10
1633794880000|2021-10-09 15:54:40|21317.94|21197.94|21319.25|21199.25|21319.25|21199.25|21317.81|21197.81|10
1633794890000|2021-10-09 15:54:50|21319.42|21199.42|21318.41|21198.41|21319.52|21199.52|21318.41|21198.41|10
1633794900000|2021-10-09 15:55:00|21318.35|21198.35|21317.02|21197.02|21318.35|21198.35|21317.02|21197.02|10
1633794910000|2021-10-09 15:55:10|21316.46|21196.46|21314.05|21194.05|21316.53|21196.53|21314.05|21194.05|10
1633794920000|2021-10-09 15:55:20|21313.75|21193.75|21315.21|21195.21|21315.21|21195.21|21313.75|21193.75|10
1633794930000|2021-10-09 15:55:30|21315.17|21195.17|21316.7|21196.7|21316.98|21196.98|21314.92|21194.92|10
1633794940000|2021-10-09 15:55:40|21316.78|21196.78|21316.66|21196.66|21317.02|21197.02|21316.11|21196.11|9
1633794950000|2021-10-09 15:55:50|21316.75|21196.75|21315.95|21195.95|21317.03|21197.03|21315.59|21195.59|9
1633794960000|2021-10-09 15:56:00|21315.79|21195.79|21315.37|21195.37|21316.59|21196.59|21315.37|21195.37|10
1633794970000|2021-10-09 15:56:10|21315.32|21195.32|21316.81|21196.81|21316.81|21196.81|21315.07|21195.07|10
1633794980000|2021-10-09 15:56:20|21316.6|21196.6|21315.22|21195.22|21316.69|21196.69|21315.22|21195.22|9
1633794990000|2021-10-09 15:56:30|21315.99|21195.99|21316.85|21196.85|21317.36|21197.36|21315.79|21195.79|10
1633795000000|2021-10-09 15:56:40|21316.76|21196.76|21316.19|21196.19|21317.21|21197.21|21316.19|21196.19|10
1633795010000|2021-10-09 15:56:50|21316.09|21196.09|21313.83|21193.83|21316.09|21196.09|21313.83|21193.83|10
1633795020000|2021-10-09 15:57:00|21313.52|21193.52|21313.58|21193.58|21313.58|21193.58|21313.07|21193.07|10
1633795030000|2021-10-09 15:57:10|21313.23|21193.23|21312.58|21192.58|21314.4|21194.4|21312.58|21192.58|10
1633795040000|2021-10-09 15:57:20|21312.68|21192.68|21314.29|21194.29|21314.41|21194.41|21312.61|21192.61|10
1633795050000|2021-10-09 15:57:30|21314.74|21194.74|21314.25|21194.25|21315.71|21195.71|21314.25|21194.25|9
1633795060000|2021-10-09 15:57:40|21314.16|21194.16|21313.59|21193.59|21315.19|21195.19|21313.44|21193.44|9
1633795070000|2021-10-09 15:57:50|21313.88|21193.88|21315.26|21195.26|21315.26|21195.26|21313.86|21193.86|9
1633795080000|2021-10-09 15:58:00|21315.73|21195.73|21315.82|21195.82|21316.83|21196.83|21314.92|21194.92|10
1633795090000|2021-10-09 15:58:10|21315.75|21195.75|21314.85|21194.85|21315.75|21195.75|21314.14|21194.14|10
1633795100000|2021-10-09 15:58:20|21314.7|21194.7|21314.28|21194.28|21315.38|21195.38|21313.87|21193.87|10
1633795110000|2021-10-09 15:58:30|21314.19|21194.19|21314.12|21194.12|21315.03|21195.03|21313.91|21193.91|10
1633795120000|2021-10-09 15:58:40|21314.88|21194.88|21314.35|21194.35|21315.1|21195.1|21313.76|21193.76|9
1633795130000|2021-10-09 15:58:50|21314.55|21194.55|21315.4|21195.4|21315.91|21195.91|21314.51|21194.51|9
1633795140000|2021-10-09 15:59:00|21315.07|21195.07|21313.23|21193.23|21315.07|21195.07|21312.87|21192.87|10
1633795150000|2021-10-09 15:59:10|21311.86|21191.86|21311.01|21191.01|21311.86|21191.86|21309.98|21189.98|10
1633795160000|2021-10-09 15:59:20|21311.21|21191.21|21313.62|21193.62|21313.62|21193.62|21311.08|21191.08|10
1633795170000|2021-10-09 15:59:30|21314.27|21194.27|21315.67|21195.67|21315.67|21195.67|21314.27|21194.27|9
1633795180000|2021-10-09 15:59:40|21315.56|21195.56|21314.41|21194.41|21315.56|21195.56|21314.41|21194.41|9
1633795190000|2021-10-09 15:59:50|21314.54|21194.54|21314.56|21194.56|21315.09|21195.09|21314.14|21194.14|10
1633795200000|2021-10-09 16:00:00|21314.58|21194.58|21314.31|21194.31|21314.58|21194.58|21312.89|21192.89|10
1633795210000|2021-10-09 16:00:10|21314.3|21194.3|21314.56|21194.56|21314.86|21194.86|21313.78|21193.78|10
1633795220000|2021-10-09 16:00:20|21314.95|21194.95|21315.48|21195.48|21316.05|21196.05|21314.88|21194.88|10
1633795230000|2021-10-09 16:00:30|21316.38|21196.38|21319.54|21199.54|21319.54|21199.54|21316.38|21196.38|10
1633795240000|2021-10-09 16:00:40|21321.54|21201.54|21324.17|21204.17|21324.72|21204.72|21321.54|21201.54|10
1633795250000|2021-10-09 16:00:50|21324.25|21204.25|21323.54|21203.54|21324.25|21204.25|21322.52|21202.52|10
1633795260000|2021-10-09 16:01:00|21323.77|21203.77|21322.38|21202.38|21323.77|21203.77|21322.22|21202.22|10
1633795270000|2021-10-09 16:01:10|21322.54|21202.54|21322.51|21202.51|21322.61|21202.61|21321.33|21201.33|10
1633795280000|2021-10-09 16:01:20|21323.15|21203.15|21322.59|21202.59|21323.15|21203.15|21321.43|21201.43|10
1633795290000|2021-10-09 16:01:30|21321.88|21201.88|21322.52|21202.52|21322.52|21202.52|21321.54|21201.54|10
1633795300000|2021-10-09 16:01:40|21322.57|21202.57|21322.65|21202.65|21322.9|21202.9|21321.92|21201.92|9
1633795310000|2021-10-09 16:01:50|21322.74|21202.74|21325.9|21205.9|21325.9|21205.9|21322.74|21202.74|10
1633795320000|2021-10-09 16:02:00|21325.7|21205.7|21325.08|21205.08|21325.99|21205.99|21324.68|21204.68|10
1633795330000|2021-10-09 16:02:10|21324.98|21204.98|21324.22|21204.22|21325.33|21205.33|21323.56|21203.56|10
1633795340000|2021-10-09 16:02:20|21325.25|21205.25|21325.35|21205.35|21325.76|21205.76|21325.21|21205.21|10
1633795350000|2021-10-09 16:02:30|21325.8|21205.8|21329.31|21209.31|21329.31|21209.31|21325.8|21205.8|10
1633795360000|2021-10-09 16:02:40|21329.66|21209.66|21329.62|21209.62|21330.53|21210.53|21329.55|21209.55|10
1633795370000|2021-10-09 16:02:50|21330.24|21210.24|21331.52|21211.52|21331.52|21211.52|21330.24|21210.24|10
1633795380000|2021-10-09 16:03:00|21332.45|21212.45|21334.26|21214.26|21334.26|21214.26|21331.99|21211.99|9
1633795390000|2021-10-09 16:03:10|21334.55|21214.55|21337.83|21217.83|21337.84|21217.84|21334.52|21214.52|10
1633795400000|2021-10-09 16:03:20|21337.95|21217.95|21341.19|21221.19|21341.19|21221.19|21337.86|21217.86|9
1633795410000|2021-10-09 16:03:30|21340.7|21220.7|21345.55|21225.55|21345.55|21225.55|21340.7|21220.7|10
1633795420000|2021-10-09 16:03:40|21345.85|21225.85|21347.54|21227.54|21347.54|21227.54|21345.7|21225.7|10
1633795430000|2021-10-09 16:03:50|21347.96|21227.96|21345.25|21225.25|21347.96|21227.96|21345.25|21225.25|10
1633795440000|2021-10-09 16:04:00|21344.54|21224.54|21343.42|21223.42|21344.54|21224.54|21343.42|21223.42|10
1633795450000|2021-10-09 16:04:10|21344.5|21224.5|21341.49|21221.49|21344.69|21224.69|21341.49|21221.49|10
1633795460000|2021-10-09 16:04:20|21341.41|21221.41|21342.93|21222.93|21342.93|21222.93|21341.41|21221.41|10
1633795470000|2021-10-09 16:04:30|21342.8|21222.8|21341.28|21221.28|21342.84|21222.84|21341.28|21221.28|10
1633795480000|2021-10-09 16:04:40|21341.24|21221.24|21340.3|21220.3|21341.24|21221.24|21340.3|21220.3|10
1633795490000|2021-10-09 16:04:50|21339.8|21219.8|21338.45|21218.45|21340.09|21220.09|21338.45|21218.45|10
1633795500000|2021-10-09 16:05:00|21338.5|21218.5|21340.89|21220.89|21340.89|21220.89|21338.38|21218.38|10
1633795510000|2021-10-09 16:05:10|21340.93|21220.93|21347.17|21227.17|21347.51|21227.51|21340.93|21220.93|10
1633795520000|2021-10-09 16:05:20|21347.32|21227.32|21348.89|21228.89|21349.06|21229.06|21347.32|21227.32|10
1633795530000|2021-10-09 16:05:30|21348.49|21228.49|21350.87|21230.87|21350.87|21230.87|21348|21228|10
1633795540000|2021-10-09 16:05:40|21351.37|21231.37|21348.92|21228.92|21351.37|21231.37|21348.92|21228.92|10
1633795550000|2021-10-09 16:05:50|21348.69|21228.69|21345.86|21225.86|21348.69|21228.69|21345.76|21225.76|10
1633795560000|2021-10-09 16:06:00|21344.58|21224.58|21341.89|21221.89|21344.58|21224.58|21341.18|21221.18|10
1633795570000|2021-10-09 16:06:10|21342.87|21222.87|21342.79|21222.79|21343.62|21223.62|21342.42|21222.42|10
1633795580000|2021-10-09 16:06:20|21343.13|21223.13|21344.66|21224.66|21344.66|21224.66|21342.96|21222.96|10
1633795590000|2021-10-09 16:06:30|21343.81|21223.81|21344.83|21224.83|21345.31|21225.31|21343.63|21223.63|9
1633795600000|2021-10-09 16:06:40|21344.73|21224.73|21346.98|21226.98|21346.98|21226.98|21344|21224|10
1633795610000|2021-10-09 16:06:50|21347.58|21227.58|21349.85|21229.85|21349.85|21229.85|21347.45|21227.45|10
1633795620000|2021-10-09 16:07:00|21349.63|21229.63|21354.69|21234.69|21354.83|21234.83|21349.63|21229.63|10
1633795630000|2021-10-09 16:07:10|21355.21|21235.21|21358.29|21238.29|21358.38|21238.38|21355.21|21235.21|10
1633795640000|2021-10-09 16:07:20|21358.4|21238.4|21360.93|21240.93|21361.15|21241.15|21358.4|21238.4|10
1633795650000|2021-10-09 16:07:30|21360.42|21240.42|21358.92|21238.92|21360.42|21240.42|21358.15|21238.15|10
1633795660000|2021-10-09 16:07:40|21358.73|21238.73|21360.27|21240.27|21360.27|21240.27|21358.2|21238.2|10
1633795670000|2021-10-09 16:07:50|21360.73|21240.73|21362.8|21242.8|21362.8|21242.8|21360.73|21240.73|9
1633795680000|2021-10-09 16:08:00|21363.95|21243.95|21364.42|21244.42|21365.45|21245.45|21363.64|21243.64|10
1633795690000|2021-10-09 16:08:10|21364.66|21244.66|21366.22|21246.22|21366.84|21246.84|21364.66|21244.66|10
1633795700000|2021-10-09 16:08:20|21369.78|21249.78|21368.08|21248.08|21371.09|21251.09|21367.7|21247.7|10
1633795710000|2021-10-09 16:08:30|21368.45|21248.45|21369.64|21249.64|21369.64|21249.64|21366.9|21246.9|10
1633795720000|2021-10-09 16:08:40|21369|21249|21368.49|21248.49|21369.12|21249.12|21367.39|21247.39|9
1633795730000|2021-10-09 16:08:50|21368.94|21248.94|21369.89|21249.89|21370.01|21250.01|21367.7|21247.7|10
1633795740000|2021-10-09 16:09:00|21369.87|21249.87|21369.06|21249.06|21369.87|21249.87|21368.6|21248.6|10
1633795750000|2021-10-09 16:09:10|21369.12|21249.12|21372.17|21252.17|21372.29|21252.29|21369.12|21249.12|10
1633795760000|2021-10-09 16:09:20|21372.48|21252.48|21374.08|21254.08|21374.08|21254.08|21372.48|21252.48|10
1633795770000|2021-10-09 16:09:30|21373.79|21253.79|21373.08|21253.08|21373.96|21253.96|21373.05|21253.05|10
1633795780000|2021-10-09 16:09:40|21373.93|21253.93|21377.1|21257.1|21377.1|21257.1|21373.9|21253.9|10
1633795790000|2021-10-09 16:09:50|21377.48|21257.48|21378.14|21258.14|21378.51|21258.51|21376.89|21256.89|10
1633795800000|2021-10-09 16:10:00|21378.64|21258.64|21379.92|21259.92|21379.95|21259.95|21377.56|21257.56|10
1633795810000|2021-10-09 16:10:10|21380.26|21260.26|21381.46|21261.46|21381.46|21261.46|21380.16|21260.16|10
1633795820000|2021-10-09 16:10:20|21380.91|21260.91|21378.79|21258.79|21380.91|21260.91|21378.72|21258.72|9
1633795830000|2021-10-09 16:10:30|21378.72|21258.72|21378.59|21258.59|21379.16|21259.16|21378.38|21258.38|10
1633795840000|2021-10-09 16:10:40|21378.78|21258.78|21379.19|21259.19|21379.22|21259.22|21378.13|21258.13|10
1633795850000|2021-10-09 16:10:50|21379.54|21259.54|21381.16|21261.16|21381.43|21261.43|21379.54|21259.54|9
1633795860000|2021-10-09 16:11:00|21381.23|21261.23|21380.84|21260.84|21381.6|21261.6|21380.84|21260.84|10
1633795870000|2021-10-09 16:11:10|21380.46|21260.46|21379.28|21259.28|21380.52|21260.52|21378.48|21258.48|10
1633795880000|2021-10-09 16:11:20|21379.34|21259.34|21379.37|21259.37|21379.37|21259.37|21377.79|21257.79|9
1633795890000|2021-10-09 16:11:30|21381.22|21261.22|21381.68|21261.68|21382.49|21262.49|21381.22|21261.22|10
1633795900000|2021-10-09 16:11:40|21381.25|21261.25|21380.7|21260.7|21381.91|21261.91|21380.38|21260.38|10
1633795910000|2021-10-09 16:11:50|21381.07|21261.07|21379.89|21259.89|21381.36|21261.36|21379.89|21259.89|10
1633795920000|2021-10-09 16:12:00|21379.34|21259.34|21377.86|21257.86|21379.46|21259.46|21377.86|21257.86|10
1633795930000|2021-10-09 16:12:10|21377.74|21257.74|21380.03|21260.03|21380.26|21260.26|21377.74|21257.74|10
1633795940000|2021-10-09 16:12:20|21380.72|21260.72|21382.68|21262.68|21383.57|21263.57|21380.42|21260.42|10
1633795950000|2021-10-09 16:12:30|21382.42|21262.42|21381.23|21261.23|21383.18|21263.18|21381.23|21261.23|10
1633795960000|2021-10-09 16:12:40|21380.46|21260.46|21377.01|21257.01|21380.46|21260.46|21376.61|21256.61|10
1633795970000|2021-10-09 16:12:50|21376.79|21256.79|21372.6|21252.6|21376.79|21256.79|21372.6|21252.6|10
1633795980000|2021-10-09 16:13:00|21371.69|21251.69|21369.64|21249.64|21371.69|21251.69|21368.76|21248.76|10
1633795990000|2021-10-09 16:13:10|21369.06|21249.06|21368.36|21248.36|21369.06|21249.06|21368.06|21248.06|10
1633796000000|2021-10-09 16:13:20|21368.95|21248.95|21364.78|21244.78|21369.06|21249.06|21364.78|21244.78|10
1633796010000|2021-10-09 16:13:30|21364.67|21244.67|21367.03|21247.03|21367.03|21247.03|21364.35|21244.35|10
1633796020000|2021-10-09 16:13:40|21366.92|21246.92|21367.25|21247.25|21367.48|21247.48|21366.58|21246.58|9
1633796030000|2021-10-09 16:13:50|21368.01|21248.01|21368.55|21248.55|21368.63|21248.63|21367.04|21247.04|10
1633796040000|2021-10-09 16:14:00|21368.59|21248.59|21366.77|21246.77|21368.59|21248.59|21366.77|21246.77|9
1633796050000|2021-10-09 16:14:10|21366.35|21246.35|21364.83|21244.83|21366.35|21246.35|21364.83|21244.83|10
1633796060000|2021-10-09 16:14:20|21364.32|21244.32|21366.28|21246.28|21366.28|21246.28|21364.17|21244.17|10
1633796070000|2021-10-09 16:14:30|21366.21|21246.21|21369.54|21249.54|21369.54|21249.54|21366.18|21246.18|10
1633796080000|2021-10-09 16:14:40|21368.99|21248.99|21371.6|21251.6|21371.6|21251.6|21368.73|21248.73|10
1633796090000|2021-10-09 16:14:50|21372.12|21252.12|21373.13|21253.13|21374.63|21254.63|21372.12|21252.12|10
1633796100000|2021-10-09 16:15:00|21373.61|21253.61|21377.34|21257.34|21377.34|21257.34|21373.61|21253.61|10
1633796110000|2021-10-09 16:15:10|21378.05|21258.05|21376.72|21256.72|21378.05|21258.05|21376.7|21256.7|10
1633796120000|2021-10-09 16:15:20|21377.16|21257.16|21379.29|21259.29|21380.1|21260.1|21377.16|21257.16|10
1633796130000|2021-10-09 16:15:30|21379.69|21259.69|21385.53|21265.53|21385.74|21265.74|21379.69|21259.69|10
1633796140000|2021-10-09 16:15:40|21385.69|21265.69|21388.19|21268.19|21389.41|21269.41|21385.69|21265.69|10
1633796150000|2021-10-09 16:15:50|21388|21268|21385.41|21265.41|21389.9|21269.9|21385.41|21265.41|10
1633796160000|2021-10-09 16:16:00|21384.05|21264.05|21377.36|21257.36|21384.05|21264.05|21377.36|21257.36|10
1633796170000|2021-10-09 16:16:10|21376.54|21256.54|21379.22|21259.22|21379.22|21259.22|21376.54|21256.54|10
1633796180000|2021-10-09 16:16:20|21379.98|21259.98|21378.51|21258.51|21380.7|21260.7|21378.51|21258.51|9
1633796190000|2021-10-09 16:16:30|21378.91|21258.91|21379.95|21259.95|21379.95|21259.95|21378.74|21258.74|9
1633796200000|2021-10-09 16:16:40|21380.37|21260.37|21380.18|21260.18|21380.38|21260.38|21379.9|21259.9|10
1633796210000|2021-10-09 16:16:50|21379.99|21259.99|21377.98|21257.98|21380.13|21260.13|21377.84|21257.84|10
1633796220000|2021-10-09 16:17:00|21377.86|21257.86|21375.72|21255.72|21378.04|21258.04|21375.72|21255.72|10
1633796230000|2021-10-09 16:17:10|21375.59|21255.59|21375.25|21255.25|21376.37|21256.37|21375.17|21255.17|10
1633796240000|2021-10-09 16:17:20|21375.53|21255.53|21372.48|21252.48|21375.53|21255.53|21372.31|21252.31|10
1633796250000|2021-10-09 16:17:30|21372.23|21252.23|21370.22|21250.22|21372.38|21252.38|21370.22|21250.22|10
1633796260000|2021-10-09 16:17:40|21370.37|21250.37|21369.14|21249.14|21370.7|21250.7|21368.95|21248.95|10
1633796270000|2021-10-09 16:17:50|21368.57|21248.57|21361.6|21241.6|21368.57|21248.57|21361.6|21241.6|10
1633796280000|2021-10-09 16:18:00|21360.92|21240.92|21357.28|21237.28|21361.57|21241.57|21357.28|21237.28|10
1633796290000|2021-10-09 16:18:10|21356.98|21236.98|21352.75|21232.75|21356.98|21236.98|21352.6|21232.6|10
1633796300000|2021-10-09 16:18:20|21352.69|21232.69|21350.98|21230.98|21352.69|21232.69|21350.98|21230.98|10
1633796310000|2021-10-09 16:18:30|21350.58|21230.58|21352.51|21232.51|21353.25|21233.25|21350.58|21230.58|10
1633796320000|2021-10-09 16:18:40|21350.96|21230.96|21349.37|21229.37|21350.96|21230.96|21349.37|21229.37|10
1633796330000|2021-10-09 16:18:50|21348.63|21228.63|21345.47|21225.47|21348.82|21228.82|21345.47|21225.47|9
1633796340000|2021-10-09 16:19:00|21344.44|21224.44|21339.63|21219.63|21344.44|21224.44|21339.63|21219.63|10
1633796350000|2021-10-09 16:19:10|21338.48|21218.48|21329.71|21209.71|21338.48|21218.48|21329.71|21209.71|10
1633796360000|2021-10-09 16:19:20|21328.48|21208.48|21322.75|21202.75|21328.48|21208.48|21322.5|21202.5|10
1633796370000|2021-10-09 16:19:30|21321.96|21201.96|21305.39|21185.39|21321.96|21201.96|21305.39|21185.39|10
1633796380000|2021-10-09 16:19:40|21302.22|21182.22|21292.1|21172.1|21302.22|21182.22|21292.1|21172.1|10
1633796390000|2021-10-09 16:19:50|21293.43|21173.43|21288.49|21168.49|21293.43|21173.43|21288.49|21168.49|10
1633796400000|2021-10-09 16:20:00|21287.39|21167.39|21288.49|21168.49|21288.49|21168.49|21286.36|21166.36|10
1633796410000|2021-10-09 16:20:10|21289.4|21169.4|21293.92|21173.92|21294.75|21174.75|21287.46|21167.46|10
1633796420000|2021-10-09 16:20:20|21294.22|21174.22|21310.11|21190.11|21310.11|21190.11|21294.22|21174.22|10
1633796430000|2021-10-09 16:20:30|21310.55|21190.55|21310.37|21190.37|21310.96|21190.96|21309.56|21189.56|10
1633796440000|2021-10-09 16:20:40|21309.29|21189.29|21313.73|21193.73|21313.73|21193.73|21309.29|21189.29|10
1633796450000|2021-10-09 16:20:50|21313.33|21193.33|21310.15|21190.15|21313.33|21193.33|21310.15|21190.15|10
1633796460000|2021-10-09 16:21:00|21310.68|21190.68|21303.96|21183.96|21310.68|21190.68|21303.96|21183.96|10
1633796470000|2021-10-09 16:21:10|21304.08|21184.08|21301.58|21181.58|21304.16|21184.16|21301.58|21181.58|10
1633796480000|2021-10-09 16:21:20|21301.71|21181.71|21297.73|21177.73|21302.32|21182.32|21297.53|21177.53|10
1633796490000|2021-10-09 16:21:30|21297.71|21177.71|21294.6|21174.6|21297.71|21177.71|21294.6|21174.6|10
1633796500000|2021-10-09 16:21:40|21294.75|21174.75|21294.61|21174.61|21295.63|21175.63|21293.95|21173.95|10
1633796510000|2021-10-09 16:21:50|21294.6|21174.6|21295.1|21175.1|21296.42|21176.42|21294.6|21174.6|10
1633796520000|2021-10-09 16:22:00|21294.58|21174.58|21295.1|21175.1|21295.98|21175.98|21294.58|21174.58|10
1633796530000|2021-10-09 16:22:10|21294.79|21174.79|21301.81|21181.81|21301.81|21181.81|21294.61|21174.61|10
1633796540000|2021-10-09 16:22:20|21301.39|21181.39|21297.08|21177.08|21301.39|21181.39|21296.74|21176.74|10
1633796550000|2021-10-09 16:22:30|21297.38|21177.38|21298.45|21178.45|21299.04|21179.04|21297.38|21177.38|10
1633796560000|2021-10-09 16:22:40|21298.12|21178.12|21297.98|21177.98|21298.52|21178.52|21297.37|21177.37|10
1633796570000|2021-10-09 16:22:50|21297.94|21177.94|21298.53|21178.53|21299.04|21179.04|21297.81|21177.81|10
1633796580000|2021-10-09 16:23:00|21298.66|21178.66|21299.44|21179.44|21299.79|21179.79|21298.66|21178.66|10
1633796590000|2021-10-09 16:23:10|21299.41|21179.41|21300.2|21180.2|21300.26|21180.26|21299.41|21179.41|10
1633796600000|2021-10-09 16:23:20|21300.53|21180.53|21300.19|21180.19|21301.57|21181.57|21300.19|21180.19|10
1633796610000|2021-10-09 16:23:30|21300.23|21180.23|21305.67|21185.67|21305.67|21185.67|21299.85|21179.85|10
1633796620000|2021-10-09 16:23:40|21307.02|21187.02|21309.82|21189.82|21310.15|21190.15|21307.02|21187.02|10
1633796630000|2021-10-09 16:23:50|21309.75|21189.75|21310.19|21190.19|21311.12|21191.12|21309.71|21189.71|10
1633796640000|2021-10-09 16:24:00|21310.3|21190.3|21309.4|21189.4|21310.69|21190.69|21308.71|21188.71|10
1633796650000|2021-10-09 16:24:10|21309.59|21189.59|21312.27|21192.27|21312.27|21192.27|21308.17|21188.17|10
1633796660000|2021-10-09 16:24:20|21312.44|21192.44|21312.05|21192.05|21313.81|21193.81|21311.66|21191.66|10
1633796670000|2021-10-09 16:24:30|21312.08|21192.08|21308.9|21188.9|21312.08|21192.08|21308.9|21188.9|10
1633796680000|2021-10-09 16:24:40|21308.36|21188.36|21306.39|21186.39|21308.36|21188.36|21306.39|21186.39|10
1633796690000|2021-10-09 16:24:50|21306.37|21186.37|21306.94|21186.94|21307.48|21187.48|21305.81|21185.81|10
1633796700000|2021-10-09 16:25:00|21307.14|21187.14|21306.57|21186.57|21307.81|21187.81|21306.13|21186.13|10
1633796710000|2021-10-09 16:25:10|21306.47|21186.47|21305.95|21185.95|21307.4|21187.4|21305.95|21185.95|10
1633796720000|2021-10-09 16:25:20|21305.9|21185.9|21305.79|21185.79|21305.9|21185.9|21305.49|21185.49|9
1633796730000|2021-10-09 16:25:30|21305.19|21185.19|21301.76|21181.76|21305.19|21185.19|21301.76|21181.76|10
1633796740000|2021-10-09 16:25:40|21302.08|21182.08|21301.93|21181.93|21302.83|21182.83|21301.92|21181.92|10
1633796750000|2021-10-09 16:25:50|21301.89|21181.89|21303.9|21183.9|21303.9|21183.9|21301.89|21181.89|10
1633796760000|2021-10-09 16:26:00|21303.3|21183.3|21301.05|21181.05|21303.31|21183.31|21301.05|21181.05|10
1633796770000|2021-10-09 16:26:10|21301.6|21181.6|21300.36|21180.36|21301.6|21181.6|21299|21179|8
1633796780000|2021-10-09 16:26:20|21301.03|21181.03|21305.01|21185.01|21305.22|21185.22|21301.03|21181.03|10
1633796790000|2021-10-09 16:26:30|21304.87|21184.87|21302.6|21182.6|21306.49|21186.49|21302.6|21182.6|10
1633796800000|2021-10-09 16:26:40|21302.19|21182.19|21300.08|21180.08|21302.19|21182.19|21300.08|21180.08|10
1633796810000|2021-10-09 16:26:50|21299.78|21179.78|21296.67|21176.67|21299.78|21179.78|21296.09|21176.09|10
1633796820000|2021-10-09 16:27:00|21297.61|21177.61|21298.35|21178.35|21298.36|21178.36|21297.4|21177.4|10
1633796830000|2021-10-09 16:27:10|21298.19|21178.19|21296.77|21176.77|21298.5|21178.5|21296.77|21176.77|10
1633796840000|2021-10-09 16:27:20|21296.89|21176.89|21297.72|21177.72|21298.57|21178.57|21296.89|21176.89|9
1633796850000|2021-10-09 16:27:30|21297.73|21177.73|21297.22|21177.22|21297.73|21177.73|21296.99|21176.99|10
1633796860000|2021-10-09 16:27:40|21297.55|21177.55|21298.06|21178.06|21298.06|21178.06|21296.48|21176.48|10
1633796870000|2021-10-09 16:27:50|21297.98|21177.98|21294.89|21174.89|21297.98|21177.98|21294.89|21174.89|10
1633796880000|2021-10-09 16:28:00|21294.36|21174.36|21291.98|21171.98|21294.36|21174.36|21291.39|21171.39|10
1633796890000|2021-10-09 16:28:10|21291.75|21171.75|21292.29|21172.29|21294.4|21174.4|21291.75|21171.75|10
1633796900000|2021-10-09 16:28:20|21291.04|21171.04|21289.27|21169.27|21291.24|21171.24|21288.87|21168.87|10
1633796910000|2021-10-09 16:28:30|21289.34|21169.34|21287.4|21167.4|21289.34|21169.34|21287.22|21167.22|10
1633796920000|2021-10-09 16:28:40|21287.39|21167.39|21286.24|21166.24|21287.39|21167.39|21285.82|21165.82|9
1633796930000|2021-10-09 16:28:50|21286.75|21166.75|21287.5|21167.5|21287.81|21167.81|21286.54|21166.54|10
1633796940000|2021-10-09 16:29:00|21287.35|21167.35|21297.45|21177.45|21297.45|21177.45|21285.41|21165.41|10
1633796950000|2021-10-09 16:29:10|21296.85|21176.85|21303.01|21183.01|21304.12|21184.12|21296.85|21176.85|10
1633796960000|2021-10-09 16:29:20|21302.58|21182.58|21304.77|21184.77|21305.3|21185.3|21302.11|21182.11|10
1633796970000|2021-10-09 16:29:30|21305.06|21185.06|21304.43|21184.43|21305.41|21185.41|21303.76|21183.76|10
1633796980000|2021-10-09 16:29:40|21304.91|21184.91|21308.44|21188.44|21308.44|21188.44|21304.91|21184.91|10
1633796990000|2021-10-09 16:29:50|21308.32|21188.32|21308.36|21188.36|21308.61|21188.61|21307.04|21187.04|10
1633797000000|2021-10-09 16:30:00|21308.55|21188.55|21314.13|21194.13|21314.13|21194.13|21308.55|21188.55|10
1633797010000|2021-10-09 16:30:10|21314.07|21194.07|21318.16|21198.16|21318.16|21198.16|21314.07|21194.07|10
1633797020000|2021-10-09 16:30:20|21317.79|21197.79|21326.55|21206.55|21326.55|21206.55|21317.74|21197.74|10
1633797030000|2021-10-09 16:30:30|21327.4|21207.4|21328.05|21208.05|21329.71|21209.71|21327.17|21207.17|10
1633797040000|2021-10-09 16:30:40|21327.64|21207.64|21324.95|21204.95|21327.64|21207.64|21324.95|21204.95|9
1633797050000|2021-10-09 16:30:50|21325.1|21205.1|21323.63|21203.63|21325.1|21205.1|21323.22|21203.22|10
1633797060000|2021-10-09 16:31:00|21323.15|21203.15|21323.64|21203.64|21326.1|21206.1|21322.95|21202.95|10
1633797070000|2021-10-09 16:31:10|21323.46|21203.46|21322.31|21202.31|21323.46|21203.46|21322.31|21202.31|10
1633797080000|2021-10-09 16:31:20|21322.32|21202.32|21321.05|21201.05|21324.86|21204.86|21321.05|21201.05|10
1633797090000|2021-10-09 16:31:30|21321.48|21201.48|21317.19|21197.19|21321.48|21201.48|21317.19|21197.19|10
1633797100000|2021-10-09 16:31:40|21315.55|21195.55|21309.8|21189.8|21315.55|21195.55|21309.8|21189.8|10
1633797110000|2021-10-09 16:31:50|21308.86|21188.86|21302.6|21182.6|21308.86|21188.86|21302.6|21182.6|10
1633797120000|2021-10-09 16:32:00|21302.78|21182.78|21304.33|21184.33|21305.08|21185.08|21302.16|21182.16|10
1633797130000|2021-10-09 16:32:10|21304.86|21184.86|21300.53|21180.53|21304.86|21184.86|21300.53|21180.53|10
1633797140000|2021-10-09 16:32:20|21300.25|21180.25|21292.6|21172.6|21300.25|21180.25|21292.6|21172.6|10
1633797150000|2021-10-09 16:32:30|21293.13|21173.13|21291.51|21171.51|21293.13|21173.13|21291.22|21171.22|10
1633797160000|2021-10-09 16:32:40|21293.54|21173.54|21290.64|21170.64|21293.54|21173.54|21290.64|21170.64|10
1633797170000|2021-10-09 16:32:50|21290.71|21170.71|21286.7|21166.7|21290.71|21170.71|21286.56|21166.56|10
1633797180000|2021-10-09 16:33:00|21287.12|21167.12|21287.43|21167.43|21289.03|21169.03|21287.12|21167.12|9
1633797190000|2021-10-09 16:33:10|21287.49|21167.49|21282.08|21162.08|21287.49|21167.49|21282.07|21162.07|10
1633797200000|2021-10-09 16:33:20|21281.15|21161.15|21267.24|21147.24|21281.15|21161.15|21267.24|21147.24|10
1633797210000|2021-10-09 16:33:30|21266.47|21146.47|21265.41|21145.41|21266.68|21146.68|21265.36|21145.36|10
1633797220000|2021-10-09 16:33:40|21265.08|21145.08|21262.74|21142.74|21265.23|21145.23|21262.3|21142.3|10
1633797230000|2021-10-09 16:33:50|21262.9|21142.9|21262.34|21142.34|21263.96|21143.96|21262.34|21142.34|10
1633797240000|2021-10-09 16:34:00|21262.09|21142.09|21259.55|21139.55|21262.09|21142.09|21259.55|21139.55|10
1633797250000|2021-10-09 16:34:10|21259.17|21139.17|21261.15|21141.15|21261.15|21141.15|21259.17|21139.17|10
1633797260000|2021-10-09 16:34:20|21261.4|21141.4|21260.01|21140.01|21261.59|21141.59|21260.01|21140.01|10
1633797270000|2021-10-09 16:34:30|21260.54|21140.54|21260.16|21140.16|21260.71|21140.71|21258.81|21138.81|10
1633797280000|2021-10-09 16:34:40|21260.23|21140.23|21263.63|21143.63|21263.63|21143.63|21260.23|21140.23|9
1633797290000|2021-10-09 16:34:50|21262.55|21142.55|21265.35|21145.35|21265.72|21145.72|21262.28|21142.28|10
1633797300000|2021-10-09 16:35:00|21265.37|21145.37|21266.58|21146.58|21267.19|21147.19|21265.08|21145.08|10
1633797310000|2021-10-09 16:35:10|21266.9|21146.9|21269.33|21149.33|21269.33|21149.33|21266.68|21146.68|9
1633797320000|2021-10-09 16:35:20|21269.35|21149.35|21268.19|21148.19|21269.35|21149.35|21268.19|21148.19|10
1633797330000|2021-10-09 16:35:30|21267.14|21147.14|21261.58|21141.58|21267.14|21147.14|21261.58|21141.58|10
1633797340000|2021-10-09 16:35:40|21260.69|21140.69|21258.94|21138.94|21260.69|21140.69|21258.94|21138.94|10
1633797350000|2021-10-09 16:35:50|21258.14|21138.14|21252.44|21132.44|21258.14|21138.14|21252.44|21132.44|10
1633797360000|2021-10-09 16:36:00|21252.8|21132.8|21250.03|21130.03|21252.8|21132.8|21250.03|21130.03|10
1633797370000|2021-10-09 16:36:10|21249.89|21129.89|21250.01|21130.01|21250.3|21130.3|21249.5|21129.5|9
1633797380000|2021-10-09 16:36:20|21250.47|21130.47|21256.16|21136.16|21256.16|21136.16|21250.47|21130.47|9
1633797390000|2021-10-09 16:36:30|21255.77|21135.77|21259.74|21139.74|21259.91|21139.91|21255.77|21135.77|10
1633797400000|2021-10-09 16:36:40|21259.62|21139.62|21255.67|21135.67|21259.62|21139.62|21255.36|21135.36|10
1633797410000|2021-10-09 16:36:50|21255.75|21135.75|21257.02|21137.02|21257.02|21137.02|21254.84|21134.84|10
1633797420000|2021-10-09 16:37:00|21257.52|21137.52|21255.27|21135.27|21257.78|21137.78|21255.27|21135.27|10
1633797430000|2021-10-09 16:37:10|21255.01|21135.01|21257.6|21137.6|21257.72|21137.72|21255.01|21135.01|10
1633797440000|2021-10-09 16:37:20|21257.93|21137.93|21258.44|21138.44|21259|21139|21257.82|21137.82|10
1633797450000|2021-10-09 16:37:30|21257.5|21137.5|21255.51|21135.51|21257.99|21137.99|21255.01|21135.01|9
1633797460000|2021-10-09 16:37:40|21254.94|21134.94|21252.94|21132.94|21254.94|21134.94|21251.29|21131.29|10
1633797470000|2021-10-09 16:37:50|21252.93|21132.93|21254.35|21134.35|21255.02|21135.02|21252.36|21132.36|10
1633797480000|2021-10-09 16:38:00|21253.85|21133.85|21253.57|21133.57|21254.51|21134.51|21253.21|21133.21|10
1633797490000|2021-10-09 16:38:10|21254.26|21134.26|21256.92|21136.92|21256.92|21136.92|21254.26|21134.26|9
1633797500000|2021-10-09 16:38:20|21256.43|21136.43|21258.54|21138.54|21258.62|21138.62|21256.43|21136.43|10
1633797510000|2021-10-09 16:38:30|21257.89|21137.89|21256.72|21136.72|21257.89|21137.89|21256.72|21136.72|10
1633797520000|2021-10-09 16:38:40|21257.54|21137.54|21257.24|21137.24|21258.09|21138.09|21257.24|21137.24|10
1633797530000|2021-10-09 16:38:50|21257.4|21137.4|21257.35|21137.35|21257.9|21137.9|21256.68|21136.68|9
1633797540000|2021-10-09 16:39:00|21257.14|21137.14|21252.61|21132.61|21257.14|21137.14|21252.61|21132.61|9
1633797550000|2021-10-09 16:39:10|21252.58|21132.58|21253.61|21133.61|21253.85|21133.85|21251.62|21131.62|10
1633797560000|2021-10-09 16:39:20|21253.93|21133.93|21252.63|21132.63|21254.48|21134.48|21252.63|21132.63|10
1633797570000|2021-10-09 16:39:30|21252.57|21132.57|21252.32|21132.32|21252.98|21132.98|21252.26|21132.26|10
1633797580000|2021-10-09 16:39:40|21252.24|21132.24|21253.79|21133.79|21253.79|21133.79|21252.24|21132.24|10
1633797590000|2021-10-09 16:39:50|21253.36|21133.36|21251.96|21131.96|21253.36|21133.36|21251.79|21131.79|10
1633797600000|2021-10-09 16:40:00|21252.04|21132.04|21251.81|21131.81|21252.48|21132.48|21251.08|21131.08|10
1633797610000|2021-10-09 16:40:10|21252.41|21132.41|21252.47|21132.47|21253.42|21133.42|21252.09|21132.09|10
1633797620000|2021-10-09 16:40:20|21252.37|21132.37|21250.66|21130.66|21252.76|21132.76|21250.66|21130.66|10
1633797630000|2021-10-09 16:40:30|21250.51|21130.51|21250.68|21130.68|21251.49|21131.49|21250.35|21130.35|10
1633797640000|2021-10-09 16:40:40|21250.84|21130.84|21249.99|21129.99|21251.81|21131.81|21249.99|21129.99|10
1633797650000|2021-10-09 16:40:50|21250.05|21130.05|21255.33|21135.33|21255.33|21135.33|21249.99|21129.99|10
1633797660000|2021-10-09 16:41:00|21255.83|21135.83|21259.39|21139.39|21259.39|21139.39|21255.46|21135.46|10
1633797670000|2021-10-09 16:41:10|21259.16|21139.16|21261.86|21141.86|21261.86|21141.86|21259.16|21139.16|10
1633797680000|2021-10-09 16:41:20|21261.89|21141.89|21264.32|21144.32|21264.32|21144.32|21261.89|21141.89|10
1633797690000|2021-10-09 16:41:30|21265.45|21145.45|21270.16|21150.16|21270.16|21150.16|21265.45|21145.45|10
1633797700000|2021-10-09 16:41:40|21270.88|21150.88|21272.76|21152.76|21273.27|21153.27|21270.88|21150.88|9
1633797710000|2021-10-09 16:41:50|21273.15|21153.15|21276.61|21156.61|21276.85|21156.85|21273.1|21153.1|10
1633797720000|2021-10-09 16:42:00|21276.29|21156.29|21266.41|21146.41|21276.29|21156.29|21266.31|21146.31|10
1633797730000|2021-10-09 16:42:10|21265.89|21145.89|21258.34|21138.34|21265.89|21145.89|21258.34|21138.34|10
1633797740000|2021-10-09 16:42:20|21259.17|21139.17|21259.96|21139.96|21260.94|21140.94|21258.97|21138.97|10
1633797750000|2021-10-09 16:42:30|21258.71|21138.71|21260.82|21140.82|21261.78|21141.78|21258.71|21138.71|10
1633797760000|2021-10-09 16:42:40|21260.57|21140.57|21257.71|21137.71|21260.57|21140.57|21257.71|21137.71|10
1633797770000|2021-10-09 16:42:50|21257.01|21137.01|21255.08|21135.08|21257.01|21137.01|21254.34|21134.34|9
1633797780000|2021-10-09 16:43:00|21254.33|21134.33|21252.01|21132.01|21254.33|21134.33|21251.93|21131.93|10
1633797790000|2021-10-09 16:43:10|21252.62|21132.62|21253.06|21133.06|21253.41|21133.41|21252.57|21132.57|10
1633797800000|2021-10-09 16:43:20|21253.7|21133.7|21254.55|21134.55|21256|21136|21253.7|21133.7|10
1633797810000|2021-10-09 16:43:30|21254.35|21134.35|21254.66|21134.66|21254.66|21134.66|21253.45|21133.45|10
1633797820000|2021-10-09 16:43:40|21254.77|21134.77|21253.33|21133.33|21255.12|21135.12|21253.33|21133.33|10
1633797830000|2021-10-09 16:43:50|21253.27|21133.27|21255.24|21135.24|21255.24|21135.24|21253.27|21133.27|8
1633797840000|2021-10-09 16:44:00|21255.06|21135.06|21256.13|21136.13|21256.6|21136.6|21254.81|21134.81|10
1633797850000|2021-10-09 16:44:10|21256|21136|21258.41|21138.41|21258.41|21138.41|21255.95|21135.95|10
1633797860000|2021-10-09 16:44:20|21258.39|21138.39|21255.89|21135.89|21258.64|21138.64|21255.89|21135.89|10
1633797870000|2021-10-09 16:44:30|21252.62|21132.62|21222.42|21102.42|21252.62|21132.62|21222.42|21102.42|10
1633797880000|2021-10-09 16:44:40|21220.87|21100.87|21213.79|21093.79|21222.2|21102.2|21213.79|21093.79|10
1633797890000|2021-10-09 16:44:50|21213.88|21093.88|21213.33|21093.33|21213.88|21093.88|21212.15|21092.15|10
1633797900000|2021-10-09 16:45:00|21213.48|21093.48|21211.99|21091.99|21213.62|21093.62|21211.99|21091.99|10
1633797910000|2021-10-09 16:45:10|21212.83|21092.83|21211.42|21091.42|21212.91|21092.91|21211.42|21091.42|10
1633797920000|2021-10-09 16:45:20|21211.6|21091.6|21213.1|21093.1|21213.63|21093.63|21211.6|21091.6|10
1633797930000|2021-10-09 16:45:30|21213.83|21093.83|21215.75|21095.75|21216.2|21096.2|21213.83|21093.83|10
1633797940000|2021-10-09 16:45:40|21216.09|21096.09|21217.89|21097.89|21217.89|21097.89|21216.09|21096.09|10
1633797950000|2021-10-09 16:45:50|21217.86|21097.86|21218.86|21098.86|21219.09|21099.09|21216.64|21096.64|10
1633797960000|2021-10-09 16:46:00|21218.6|21098.6|21220.49|21100.49|21220.78|21100.78|21218.6|21098.6|10
1633797970000|2021-10-09 16:46:10|21221.3|21101.3|21228.45|21108.45|21228.45|21108.45|21221.3|21101.3|10
1633797980000|2021-10-09 16:46:20|21229.23|21109.23|21233.37|21113.37|21235.42|21115.42|21229.23|21109.23|10
1633797990000|2021-10-09 16:46:30|21233.67|21113.67|21236.46|21116.46|21236.46|21116.46|21233.09|21113.09|10
1633798000000|2021-10-09 16:46:40|21236.73|21116.73|21241.54|21121.54|21242.25|21122.25|21236.73|21116.73|10
1633798010000|2021-10-09 16:46:50|21241.69|21121.69|21245.83|21125.83|21246.02|21126.02|21240.86|21120.86|10
1633798020000|2021-10-09 16:47:00|21246.64|21126.64|21239.19|21119.19|21247|21127|21239.19|21119.19|10
1633798030000|2021-10-09 16:47:10|21238.25|21118.25|21228.26|21108.26|21238.25|21118.25|21228.26|21108.26|10
1633798040000|2021-10-09 16:47:20|21227.59|21107.59|21226.39|21106.39|21227.85|21107.85|21226.11|21106.11|10
1633798050000|2021-10-09 16:47:30|21225.86|21105.86|21225.94|21105.94|21226.18|21106.18|21225.26|21105.26|10
1633798060000|2021-10-09 16:47:40|21226.67|21106.67|21228.73|21108.73|21228.74|21108.74|21226.67|21106.67|10
1633798070000|2021-10-09 16:47:50|21229.42|21109.42|21230.31|21110.31|21230.41|21110.41|21228.74|21108.74|10
1633798080000|2021-10-09 16:48:00|21230.83|21110.83|21232.05|21112.05|21232.96|21112.96|21230.83|21110.83|10
1633798090000|2021-10-09 16:48:10|21233.19|21113.19|21237.99|21117.99|21237.99|21117.99|21233.09|21113.09|10
1633798100000|2021-10-09 16:48:20|21237.69|21117.69|21238.14|21118.14|21238.19|21118.19|21236.83|21116.83|10
1633798110000|2021-10-09 16:48:30|21238.87|21118.87|21243.17|21123.17|21243.17|21123.17|21238.87|21118.87|10
1633798120000|2021-10-09 16:48:40|21244.37|21124.37|21245.46|21125.46|21245.46|21125.46|21243.01|21123.01|10
1633798130000|2021-10-09 16:48:50|21245.39|21125.39|21250.19|21130.19|21250.28|21130.28|21245.39|21125.39|9
1633798140000|2021-10-09 16:49:00|21250.66|21130.66|21250.22|21130.22|21251.09|21131.09|21249.37|21129.37|9
1633798150000|2021-10-09 16:49:10|21250.24|21130.24|21256.92|21136.92|21256.92|21136.92|21250.24|21130.24|10
1633798160000|2021-10-09 16:49:20|21258.18|21138.18|21254.49|21134.49|21258.18|21138.18|21254.07|21134.07|10
1633798170000|2021-10-09 16:49:30|21253.29|21133.29|21261.09|21141.09|21261.3|21141.3|21253.29|21133.29|10
1633798180000|2021-10-09 16:49:40|21261.95|21141.95|21264.28|21144.28|21264.5|21144.5|21261.66|21141.66|10
1633798190000|2021-10-09 16:49:50|21264.74|21144.74|21265.62|21145.62|21265.62|21145.62|21264.35|21144.35|10
1633798200000|2021-10-09 16:50:00|21265.23|21145.23|21268.16|21148.16|21268.16|21148.16|21264.9|21144.9|10
1633798210000|2021-10-09 16:50:10|21267.49|21147.49|21265.22|21145.22|21267.49|21147.49|21265.22|21145.22|10
1633798220000|2021-10-09 16:50:20|21264.65|21144.65|21260.18|21140.18|21264.65|21144.65|21260.18|21140.18|10
1633798230000|2021-10-09 16:50:30|21259.85|21139.85|21256.45|21136.45|21259.85|21139.85|21256.45|21136.45|10
1633798240000|2021-10-09 16:50:40|21257.45|21137.45|21256.06|21136.06|21257.57|21137.57|21256.06|21136.06|9
1633798250000|2021-10-09 16:50:50|21256.15|21136.15|21249.4|21129.4|21256.15|21136.15|21249.4|21129.4|10
1633798260000|2021-10-09 16:51:00|21249.15|21129.15|21249.06|21129.06|21249.37|21129.37|21247.44|21127.44|10
1633798270000|2021-10-09 16:51:10|21248.85|21128.85|21247.57|21127.57|21248.86|21128.86|21246.7|21126.7|10
1633798280000|2021-10-09 16:51:20|21247.88|21127.88|21245.61|21125.61|21247.88|21127.88|21245.59|21125.59|10
1633798290000|2021-10-09 16:51:30|21245.79|21125.79|21245.38|21125.38|21247.22|21127.22|21245.38|21125.38|10
1633798300000|2021-10-09 16:51:40|21245.8|21125.8|21247.06|21127.06|21247.06|21127.06|21245.31|21125.31|10
1633798310000|2021-10-09 16:51:50|21247.57|21127.57|21248.84|21128.84|21248.84|21128.84|21247.15|21127.15|10
1633798320000|2021-10-09 16:52:00|21247.63|21127.63|21252.47|21132.47|21252.47|21132.47|21247.63|21127.63|10
1633798330000|2021-10-09 16:52:10|21253.76|21133.76|21262.78|21142.78|21262.78|21142.78|21253.76|21133.76|10
1633798340000|2021-10-09 16:52:20|21262.74|21142.74|21262.44|21142.44|21262.74|21142.74|21260.9|21140.9|10
1633798350000|2021-10-09 16:52:30|21262.97|21142.97|21265.17|21145.17|21265.74|21145.74|21262.97|21142.97|10
1633798360000|2021-10-09 16:52:40|21264.9|21144.9|21265.15|21145.15|21266.8|21146.8|21264.45|21144.45|10
1633798370000|2021-10-09 16:52:50|21264.94|21144.94|21265.09|21145.09|21265.09|21145.09|21263.54|21143.54|10
1633798380000|2021-10-09 16:53:00|21265.53|21145.53|21272.28|21152.28|21272.28|21152.28|21265.33|21145.33|10
1633798390000|2021-10-09 16:53:10|21271.39|21151.39|21272.73|21152.73|21273.96|21153.96|21271.39|21151.39|10
1633798400000|2021-10-09 16:53:20|21272.37|21152.37|21275.57|21155.57|21276.49|21156.49|21272.37|21152.37|10
1633798410000|2021-10-09 16:53:30|21274.77|21154.77|21274.82|21154.82|21274.82|21154.82|21273.75|21153.75|10
1633798420000|2021-10-09 16:53:40|21274.68|21154.68|21275.19|21155.19|21275.39|21155.39|21274.64|21154.64|10
1633798430000|2021-10-09 16:53:50|21275.58|21155.58|21276.74|21156.74|21276.74|21156.74|21275.58|21155.58|10
1633798440000|2021-10-09 16:54:00|21276.9|21156.9|21279.72|21159.72|21279.78|21159.78|21276.9|21156.9|10
1633798450000|2021-10-09 16:54:10|21279.4|21159.4|21278.77|21158.77|21279.4|21159.4|21277.35|21157.35|10
1633798460000|2021-10-09 16:54:20|21278.28|21158.28|21279.29|21159.29|21279.81|21159.81|21278.24|21158.24|10
1633798470000|2021-10-09 16:54:30|21279.13|21159.13|21280.56|21160.56|21280.7|21160.7|21278.97|21158.97|10
1633798480000|2021-10-09 16:54:40|21280.71|21160.71|21278.78|21158.78|21281.83|21161.83|21278.78|21158.78|10
1633798490000|2021-10-09 16:54:50|21279.16|21159.16|21280.51|21160.51|21281.94|21161.94|21278.82|21158.82|10
1633798500000|2021-10-09 16:55:00|21280.3|21160.3|21281.47|21161.47|21281.92|21161.92|21280.3|21160.3|9
1633798510000|2021-10-09 16:55:10|21282.66|21162.66|21288.58|21168.58|21289.16|21169.16|21282.66|21162.66|10
1633798520000|2021-10-09 16:55:20|21288.92|21168.92|21287.45|21167.45|21289.07|21169.07|21287.45|21167.45|10
1633798530000|2021-10-09 16:55:30|21287.61|21167.61|21287.7|21167.7|21287.9|21167.9|21287.17|21167.17|8
1633798540000|2021-10-09 16:55:40|21287.67|21167.67|21283.61|21163.61|21287.88|21167.88|21283.61|21163.61|9
1633798550000|2021-10-09 16:55:50|21282.61|21162.61|21281.76|21161.76|21282.61|21162.61|21281.06|21161.06|10
1633798560000|2021-10-09 16:56:00|21281.5|21161.5|21285.16|21165.16|21285.16|21165.16|21281.5|21161.5|10
1633798570000|2021-10-09 16:56:10|21285.83|21165.83|21285.61|21165.61|21285.96|21165.96|21284.46|21164.46|10
1633798580000|2021-10-09 16:56:20|21285.7|21165.7|21283.11|21163.11|21285.7|21165.7|21282.96|21162.96|10
1633798590000|2021-10-09 16:56:30|21283.26|21163.26|21287.31|21167.31|21287.31|21167.31|21283.26|21163.26|9
1633798600000|2021-10-09 16:56:40|21287.19|21167.19|21288.55|21168.55|21289.67|21169.67|21287.19|21167.19|10
1633798610000|2021-10-09 16:56:50|21288.69|21168.69|21287.43|21167.43|21288.99|21168.99|21286.87|21166.87|10
1633798620000|2021-10-09 16:57:00|21286.64|21166.64|21288.31|21168.31|21289.16|21169.16|21285.8|21165.8|10
1633798630000|2021-10-09 16:57:10|21289.75|21169.75|21290.5|21170.5|21291.74|21171.74|21289.75|21169.75|9
1633798640000|2021-10-09 16:57:20|21290.02|21170.02|21287.65|21167.65|21290.14|21170.14|21287.65|21167.65|10
1633798650000|2021-10-09 16:57:30|21287.34|21167.34|21287.17|21167.17|21288.24|21168.24|21286.97|21166.97|10
1633798660000|2021-10-09 16:57:40|21287.69|21167.69|21285.96|21165.96|21287.69|21167.69|21285.14|21165.14|10
1633798670000|2021-10-09 16:57:50|21284.84|21164.84|21279.72|21159.72|21284.84|21164.84|21279.72|21159.72|10
1633798680000|2021-10-09 16:58:00|21279.94|21159.94|21281.65|21161.65|21281.68|21161.68|21279.36|21159.36|10
1633798690000|2021-10-09 16:58:10|21281.69|21161.69|21283.75|21163.75|21284.31|21164.31|21281.69|21161.69|10
1633798700000|2021-10-09 16:58:20|21283.94|21163.94|21287.72|21167.72|21287.72|21167.72|21283.94|21163.94|10
1633798710000|2021-10-09 16:58:30|21287.51|21167.51|21285.85|21165.85|21288.52|21168.52|21285.71|21165.71|10
1633798720000|2021-10-09 16:58:40|21285.73|21165.73|21288.99|21168.99|21288.99|21168.99|21285.64|21165.64|10
1633798730000|2021-10-09 16:58:50|21288.47|21168.47|21289.05|21169.05|21289.06|21169.06|21287.96|21167.96|10
1633798740000|2021-10-09 16:59:00|21289.18|21169.18|21292|21172|21292.35|21172.35|21289.18|21169.18|9
1633798750000|2021-10-09 16:59:10|21291.99|21171.99|21291.97|21171.97|21292.19|21172.19|21291.45|21171.45|10
1633798760000|2021-10-09 16:59:20|21292.2|21172.2|21292.35|21172.35|21292.42|21172.42|21291.83|21171.83|10
1633798770000|2021-10-09 16:59:30|21292.5|21172.5|21294.64|21174.64|21294.64|21174.64|21292.39|21172.39|10
1633798780000|2021-10-09 16:59:40|21294.66|21174.66|21292.14|21172.14|21295.64|21175.64|21292.14|21172.14|10
1633798790000|2021-10-09 16:59:50|21291.86|21171.86|21289.72|21169.72|21292.2|21172.2|21289.72|21169.72|10
1633798800000|2021-10-09 17:00:00|21289.3|21169.3|21290.72|21170.72|21290.72|21170.72|21289.3|21169.3|10
1633798810000|2021-10-09 17:00:10|21291.03|21171.03|21291.51|21171.51|21292.23|21172.23|21290.4|21170.4|10
1633798820000|2021-10-09 17:00:20|21291.47|21171.47|21290.21|21170.21|21291.47|21171.47|21290.16|21170.16|10
1633798830000|2021-10-09 17:00:30|21289.53|21169.53|21287.3|21167.3|21289.6|21169.6|21287.3|21167.3|10
1633798840000|2021-10-09 17:00:40|21287.01|21167.01|21288.52|21168.52|21289.28|21169.28|21287.01|21167.01|10
1633798850000|2021-10-09 17:00:50|21287.8|21167.8|21286.32|21166.32|21287.99|21167.99|21286.32|21166.32|10
1633798860000|2021-10-09 17:01:00|21286.26|21166.26|21287.15|21167.15|21287.53|21167.53|21285.94|21165.94|10
1633798870000|2021-10-09 17:01:10|21287.36|21167.36|21287.17|21167.17|21287.36|21167.36|21286.59|21166.59|10
1633798880000|2021-10-09 17:01:20|21286.78|21166.78|21286.45|21166.45|21286.78|21166.78|21286.09|21166.09|10
1633798890000|2021-10-09 17:01:30|21286.69|21166.69|21286.31|21166.31|21287.38|21167.38|21286.28|21166.28|10
1633798900000|2021-10-09 17:01:40|21286.48|21166.48|21288.82|21168.82|21288.82|21168.82|21286.48|21166.48|10
1633798910000|2021-10-09 17:01:50|21288.88|21168.88|21287.99|21167.99|21289.1|21169.1|21287.45|21167.45|10
1633798920000|2021-10-09 17:02:00|21288.53|21168.53|21288.71|21168.71|21288.71|21168.71|21287.62|21167.62|10
1633798930000|2021-10-09 17:02:10|21289|21169|21286.29|21166.29|21289|21169|21286.29|21166.29|10
1633798940000|2021-10-09 17:02:20|21286.38|21166.38|21280.66|21160.66|21286.38|21166.38|21280.66|21160.66|10
1633798950000|2021-10-09 17:02:30|21277.39|21157.39|21274.24|21154.24|21277.39|21157.39|21274.24|21154.24|9
1633798960000|2021-10-09 17:02:40|21274.07|21154.07|21273.26|21153.26|21274.07|21154.07|21273.26|21153.26|9
1633798970000|2021-10-09 17:02:50|21273.12|21153.12|21270.33|21150.33|21273.14|21153.14|21270.33|21150.33|10
1633798980000|2021-10-09 17:03:00|21268.66|21148.66|21269.54|21149.54|21269.92|21149.92|21268.66|21148.66|9
1633798990000|2021-10-09 17:03:10|21269.34|21149.34|21285.95|21165.95|21285.95|21165.95|21269.34|21149.34|10
1633799000000|2021-10-09 17:03:20|21274.1|21154.1|21278.43|21158.43|21278.56|21158.56|21273.59|21153.59|10
1633799010000|2021-10-09 17:03:30|21279.38|21159.38|21289.09|21169.09|21289.09|21169.09|21279.38|21159.38|10
1633799020000|2021-10-09 17:03:40|21290.44|21170.44|21292.44|21172.44|21294.26|21174.26|21290.44|21170.44|9
1633799030000|2021-10-09 17:03:50|21292.31|21172.31|21294.81|21174.81|21295.19|21175.19|21292.31|21172.31|10
1633799040000|2021-10-09 17:04:00|21294.9|21174.9|21299.8|21179.8|21299.8|21179.8|21294.85|21174.85|10
1633799050000|2021-10-09 17:04:10|21299.63|21179.63|21309.89|21189.89|21309.89|21189.89|21299.63|21179.63|10
1633799060000|2021-10-09 17:04:20|21310.22|21190.22|21312.46|21192.46|21312.46|21192.46|21309.93|21189.93|10
1633799070000|2021-10-09 17:04:30|21311.76|21191.76|21314.25|21194.25|21314.25|21194.25|21311.76|21191.76|10
1633799080000|2021-10-09 17:04:40|21315.28|21195.28|21317.34|21197.34|21320.39|21200.39|21315.28|21195.28|10
1633799090000|2021-10-09 17:04:50|21316.38|21196.38|21320.81|21200.81|21321.31|21201.31|21316.38|21196.38|10
1633799100000|2021-10-09 17:05:00|21321.46|21201.46|21318.33|21198.33|21321.56|21201.56|21318.33|21198.33|10
1633799110000|2021-10-09 17:05:10|21318.15|21198.15|21315.67|21195.67|21318.2|21198.2|21315.67|21195.67|10
1633799120000|2021-10-09 17:05:20|21315.73|21195.73|21319.02|21199.02|21319.02|21199.02|21315.73|21195.73|10
1633799130000|2021-10-09 17:05:30|21319.75|21199.75|21321.58|21201.58|21321.58|21201.58|21319.75|21199.75|10
1633799140000|2021-10-09 17:05:40|21322.85|21202.85|21325.04|21205.04|21325.27|21205.27|21322.85|21202.85|10
1633799150000|2021-10-09 17:05:50|21325.06|21205.06|21326.86|21206.86|21327.69|21207.69|21325.06|21205.06|10
1633799160000|2021-10-09 17:06:00|21327.7|21207.7|21329.13|21209.13|21329.13|21209.13|21327.7|21207.7|9
1633799170000|2021-10-09 17:06:10|21329.71|21209.71|21332.23|21212.23|21332.23|21212.23|21329.36|21209.36|10
1633799180000|2021-10-09 17:06:20|21332.3|21212.3|21331.78|21211.78|21333.15|21213.15|21331.63|21211.63|9
1633799190000|2021-10-09 17:06:30|21331.68|21211.68|21332.16|21212.16|21333.86|21213.86|21331.68|21211.68|10
1633799200000|2021-10-09 17:06:40|21332.18|21212.18|21333.37|21213.37|21334.77|21214.77|21332.18|21212.18|10
1633799210000|2021-10-09 17:06:50|21333.15|21213.15|21332.08|21212.08|21333.18|21213.18|21332.08|21212.08|9
1633799220000|2021-10-09 17:07:00|21331.83|21211.83|21331.69|21211.69|21332.6|21212.6|21331.46|21211.46|10
1633799230000|2021-10-09 17:07:10|21331.57|21211.57|21332.53|21212.53|21332.53|21212.53|21331.57|21211.57|9
1633799240000|2021-10-09 17:07:20|21332.65|21212.65|21335.5|21215.5|21335.5|21215.5|21332.37|21212.37|9
1633799250000|2021-10-09 17:07:30|21335.55|21215.55|21338.5|21218.5|21338.5|21218.5|21335.55|21215.55|10
1633799260000|2021-10-09 17:07:40|21338.78|21218.78|21341.05|21221.05|21342.45|21222.45|21338.66|21218.66|10
1633799270000|2021-10-09 17:07:50|21342.22|21222.22|21348.43|21228.43|21348.85|21228.85|21342.05|21222.05|10
1633799280000|2021-10-09 17:08:00|21348.75|21228.75|21349.47|21229.47|21349.62|21229.62|21347.53|21227.53|10
1633799290000|2021-10-09 17:08:10|21349.68|21229.68|21346.52|21226.52|21351.34|21231.34|21346.52|21226.52|10
1633799300000|2021-10-09 17:08:20|21346.82|21226.82|21342.97|21222.97|21347.62|21227.62|21342.97|21222.97|10
1633799310000|2021-10-09 17:08:30|21342.61|21222.61|21345.48|21225.48|21346.15|21226.15|21342.61|21222.61|10
1633799320000|2021-10-09 17:08:40|21346.42|21226.42|21350.34|21230.34|21350.34|21230.34|21346.42|21226.42|10
1633799330000|2021-10-09 17:08:50|21350.46|21230.46|21348.89|21228.89|21351.51|21231.51|21348.89|21228.89|10
1633799340000|2021-10-09 17:09:00|21348.59|21228.59|21347.72|21227.72|21348.6|21228.6|21347.3|21227.3|10
1633799350000|2021-10-09 17:09:10|21347.78|21227.78|21347.02|21227.02|21347.78|21227.78|21347.02|21227.02|10
1633799360000|2021-10-09 17:09:20|21347.05|21227.05|21348.86|21228.86|21349|21229|21347.05|21227.05|10
1633799370000|2021-10-09 17:09:30|21350.41|21230.41|21350.9|21230.9|21352.78|21232.78|21350.2|21230.2|10
1633799380000|2021-10-09 17:09:40|21350.72|21230.72|21348.79|21228.79|21350.72|21230.72|21348.79|21228.79|9
1633799390000|2021-10-09 17:09:50|21348.72|21228.72|21347.05|21227.05|21348.72|21228.72|21347.05|21227.05|10
1633799400000|2021-10-09 17:10:00|21346.36|21226.36|21347.35|21227.35|21347.49|21227.49|21345.56|21225.56|10
1633799410000|2021-10-09 17:10:10|21347.21|21227.21|21347.31|21227.31|21347.67|21227.67|21346.88|21226.88|10
1633799420000|2021-10-09 17:10:20|21347|21227|21348.13|21228.13|21349.61|21229.61|21347|21227|10
1633799430000|2021-10-09 17:10:30|21347.93|21227.93|21342.16|21222.16|21347.93|21227.93|21342.15|21222.15|10
1633799440000|2021-10-09 17:10:40|21342.58|21222.58|21344.3|21224.3|21345.17|21225.17|21342.58|21222.58|10
1633799450000|2021-10-09 17:10:50|21344.2|21224.2|21345.63|21225.63|21345.63|21225.63|21343.53|21223.53|10
1633799460000|2021-10-09 17:11:00|21344.99|21224.99|21342.76|21222.76|21345.91|21225.91|21342.76|21222.76|10
1633799470000|2021-10-09 17:11:10|21343.12|21223.12|21343.53|21223.53|21344.16|21224.16|21343.12|21223.12|9
1633799480000|2021-10-09 17:11:20|21343.77|21223.77|21340.71|21220.71|21343.87|21223.87|21340.71|21220.71|9
1633799490000|2021-10-09 17:11:30|21341.18|21221.18|21342.34|21222.34|21343.02|21223.02|21341.18|21221.18|9
1633799500000|2021-10-09 17:11:40|21342.1|21222.1|21341.62|21221.62|21342.1|21222.1|21341.42|21221.42|9
1633799510000|2021-10-09 17:11:50|21341.04|21221.04|21337.32|21217.32|21341.04|21221.04|21337.32|21217.32|10
1633799520000|2021-10-09 17:12:00|21336.77|21216.77|21337.09|21217.09|21337.28|21217.28|21336.43|21216.43|10
1633799530000|2021-10-09 17:12:10|21336.95|21216.95|21337.74|21217.74|21338.58|21218.58|21336.38|21216.38|10
1633799540000|2021-10-09 17:12:20|21337.51|21217.51|21335.18|21215.18|21337.59|21217.59|21335.16|21215.16|9
1633799550000|2021-10-09 17:12:30|21335.61|21215.61|21335.68|21215.68|21336.39|21216.39|21335.58|21215.58|10
1633799560000|2021-10-09 17:12:40|21335.49|21215.49|21331.94|21211.94|21335.49|21215.49|21328.52|21208.52|10
1633799570000|2021-10-09 17:12:50|21332.17|21212.17|21325.3|21205.3|21332.17|21212.17|21325.3|21205.3|10
1633799580000|2021-10-09 17:13:00|21324.7|21204.7|21321.68|21201.68|21324.7|21204.7|21321.68|21201.68|10
1633799590000|2021-10-09 17:13:10|21321.55|21201.55|21323.02|21203.02|21323.06|21203.06|21320.76|21200.76|10
1633799600000|2021-10-09 17:13:20|21323.37|21203.37|21325.48|21205.48|21325.48|21205.48|21323.37|21203.37|10
1633799610000|2021-10-09 17:13:30|21324.69|21204.69|21325.37|21205.37|21326.12|21206.12|21323.99|21203.99|8
1633799620000|2021-10-09 17:13:40|21324.93|21204.93|21326.54|21206.54|21326.54|21206.54|21324.74|21204.74|10
1633799630000|2021-10-09 17:13:50|21326.88|21206.88|21329.4|21209.4|21329.75|21209.75|21326.88|21206.88|10
1633799640000|2021-10-09 17:14:00|21329.76|21209.76|21329.03|21209.03|21331.16|21211.16|21329.03|21209.03|10
1633799650000|2021-10-09 17:14:10|21328.94|21208.94|21327.56|21207.56|21328.94|21208.94|21326.38|21206.38|10
1633799660000|2021-10-09 17:14:20|21327.54|21207.54|21330.55|21210.55|21330.84|21210.84|21326.74|21206.74|10
1633799670000|2021-10-09 17:14:30|21332.36|21212.36|21331.91|21211.91|21332.67|21212.67|21331.89|21211.89|10
1633799680000|2021-10-09 17:14:40|21332.44|21212.44|21332.86|21212.86|21332.93|21212.93|21331.19|21211.19|10
1633799690000|2021-10-09 17:14:50|21332.59|21212.59|21328.72|21208.72|21332.59|21212.59|21328.71|21208.71|10
1633799700000|2021-10-09 17:15:00|21328.1|21208.1|21328.74|21208.74|21328.86|21208.86|21328.1|21208.1|9
1633799710000|2021-10-09 17:15:10|21327.85|21207.85|21330.56|21210.56|21331.79|21211.79|21327.77|21207.77|10
1633799720000|2021-10-09 17:15:20|21329.99|21209.99|21329.82|21209.82|21330.23|21210.23|21329.36|21209.36|10
1633799730000|2021-10-09 17:15:30|21330.01|21210.01|21334.66|21214.66|21334.66|21214.66|21329.5|21209.5|10
1633799740000|2021-10-09 17:15:40|21333.98|21213.98|21334.14|21214.14|21334.94|21214.94|21333.68|21213.68|9
1633799750000|2021-10-09 17:15:50|21333.92|21213.92|21336.61|21216.61|21336.61|21216.61|21333.37|21213.37|9
1633799760000|2021-10-09 17:16:00|21336.24|21216.24|21339.05|21219.05|21339.05|21219.05|21335.99|21215.99|10
1633799770000|2021-10-09 17:16:10|21339.13|21219.13|21345.18|21225.18|21345.18|21225.18|21339.13|21219.13|10
1633799780000|2021-10-09 17:16:20|21345.44|21225.44|21345.25|21225.25|21345.55|21225.55|21344.76|21224.76|10
1633799790000|2021-10-09 17:16:30|21345.02|21225.02|21345.57|21225.57|21346.5|21226.5|21344.93|21224.93|10
1633799800000|2021-10-09 17:16:40|21346.8|21226.8|21348.92|21228.92|21349.48|21229.48|21346.78|21226.78|10
1633799810000|2021-10-09 17:16:50|21347.8|21227.8|21341.78|21221.78|21348.08|21228.08|21341.78|21221.78|10
1633799820000|2021-10-09 17:17:00|21341.63|21221.63|21337.45|21217.45|21341.63|21221.63|21337.45|21217.45|10
1633799830000|2021-10-09 17:17:10|21337.79|21217.79|21331.91|21211.91|21337.79|21217.79|21331.91|21211.91|10
1633799840000|2021-10-09 17:17:20|21331.9|21211.9|21326.75|21206.75|21331.91|21211.91|21326.75|21206.75|9
1633799850000|2021-10-09 17:17:30|21325.45|21205.45|21318.74|21198.74|21325.78|21205.78|21318.74|21198.74|10
1633799860000|2021-10-09 17:17:40|21317.65|21197.65|21320.12|21200.12|21320.59|21200.59|21317.65|21197.65|10
1633799870000|2021-10-09 17:17:50|21319.28|21199.28|21313.52|21193.52|21319.28|21199.28|21313.52|21193.52|9
1633799880000|2021-10-09 17:18:00|21311.59|21191.59|21313.88|21193.88|21313.88|21193.88|21305.75|21185.75|10
1633799890000|2021-10-09 17:18:10|21315.01|21195.01|21326.62|21206.62|21326.62|21206.62|21315.01|21195.01|10
1633799900000|2021-10-09 17:18:20|21326.54|21206.54|21322.37|21202.37|21326.65|21206.65|21321.41|21201.41|10
1633799910000|2021-10-09 17:18:30|21322.08|21202.08|21320.11|21200.11|21322.15|21202.15|21320.1|21200.1|10
1633799920000|2021-10-09 17:18:40|21320.95|21200.95|21317.61|21197.61|21320.96|21200.96|21317.61|21197.61|10
1633799930000|2021-10-09 17:18:50|21317.15|21197.15|21313.91|21193.91|21317.15|21197.15|21313.39|21193.39|10
1633799940000|2021-10-09 17:19:00|21313.96|21193.96|21313.14|21193.14|21314.28|21194.28|21313.14|21193.14|8
1633799950000|2021-10-09 17:19:10|21313.11|21193.11|21311.14|21191.14|21313.25|21193.25|21311.14|21191.14|10
1633799960000|2021-10-09 17:19:20|21310.91|21190.91|21308.9|21188.9|21310.91|21190.91|21308.9|21188.9|10
1633799970000|2021-10-09 17:19:30|21309.39|21189.39|21312.14|21192.14|21312.14|21192.14|21309.39|21189.39|10
1633799980000|2021-10-09 17:19:40|21312.16|21192.16|21312.94|21192.94|21313.13|21193.13|21311.76|21191.76|10
1633799990000|2021-10-09 17:19:50|21313.33|21193.33|21313|21193|21313.94|21193.94|21311.78|21191.78|10
1633800000000|2021-10-09 17:20:00|21312.93|21192.93|21314.76|21194.76|21314.76|21194.76|21312.66|21192.66|10
1633800010000|2021-10-09 17:20:10|21315.01|21195.01|21318.17|21198.17|21319.13|21199.13|21315.01|21195.01|10
1633800020000|2021-10-09 17:20:20|21318.15|21198.15|21319.63|21199.63|21319.9|21199.9|21318.15|21198.15|10
1633800030000|2021-10-09 17:20:30|21320.38|21200.38|21318.2|21198.2|21320.94|21200.94|21318.15|21198.15|10
1633800040000|2021-10-09 17:20:40|21318.42|21198.42|21320.23|21200.23|21320.23|21200.23|21318.42|21198.42|10
1633800050000|2021-10-09 17:20:50|21320.36|21200.36|21321.09|21201.09|21321.41|21201.41|21320.26|21200.26|10
1633800060000|2021-10-09 17:21:00|21320.82|21200.82|21318.99|21198.99|21320.88|21200.88|21318.99|21198.99|10
1633800070000|2021-10-09 17:21:10|21318.91|21198.91|21318.94|21198.94|21318.94|21198.94|21318.35|21198.35|10
1633800080000|2021-10-09 17:21:20|21319.02|21199.02|21321.14|21201.14|21321.14|21201.14|21319.02|21199.02|10
1633800090000|2021-10-09 17:21:30|21321.1|21201.1|21323.27|21203.27|21323.27|21203.27|21321.1|21201.1|10
1633800100000|2021-10-09 17:21:40|21323.1|21203.1|21320.83|21200.83|21323.1|21203.1|21320.83|21200.83|10
1633800110000|2021-10-09 17:21:50|21320.31|21200.31|21319.26|21199.26|21320.31|21200.31|21319.1|21199.1|9
1633800120000|2021-10-09 17:22:00|21319.42|21199.42|21318.42|21198.42|21320.06|21200.06|21318.21|21198.21|10
1633800130000|2021-10-09 17:22:10|21318.77|21198.77|21317.03|21197.03|21318.77|21198.77|21317.03|21197.03|10
1633800140000|2021-10-09 17:22:20|21317.18|21197.18|21317.75|21197.75|21317.75|21197.75|21316.36|21196.36|10
1633800150000|2021-10-09 17:22:30|21317.43|21197.43|21320.74|21200.74|21320.74|21200.74|21317.43|21197.43|10
1633800160000|2021-10-09 17:22:40|21320.92|21200.92|21321.03|21201.03|21321.12|21201.12|21320.08|21200.08|9
1633800170000|2021-10-09 17:22:50|21321.54|21201.54|21326.16|21206.16|21326.33|21206.33|21321.54|21201.54|10
1633800180000|2021-10-09 17:23:00|21325.99|21205.99|21326.79|21206.79|21326.79|21206.79|21325.99|21205.99|10
1633800190000|2021-10-09 17:23:10|21326.81|21206.81|21326.66|21206.66|21328.03|21208.03|21326.25|21206.25|10
1633800200000|2021-10-09 17:23:20|21326.45|21206.45|21327.58|21207.58|21328.29|21208.29|21326.45|21206.45|10
1633800210000|2021-10-09 17:23:30|21327.59|21207.59|21329.06|21209.06|21329.06|21209.06|21327.59|21207.59|10
1633800220000|2021-10-09 17:23:40|21328.95|21208.95|21328.74|21208.74|21329.99|21209.99|21328.74|21208.74|10
1633800230000|2021-10-09 17:23:50|21328.95|21208.95|21329.55|21209.55|21329.79|21209.79|21328.95|21208.95|9
1633800240000|2021-10-09 17:24:00|21329.24|21209.24|21330.21|21210.21|21330.21|21210.21|21328.43|21208.43|10
1633800250000|2021-10-09 17:24:10|21331.25|21211.25|21333.76|21213.76|21334.4|21214.4|21331.25|21211.25|9
1633800260000|2021-10-09 17:24:20|21333.37|21213.37|21337.14|21217.14|21337.14|21217.14|21333.37|21213.37|10
1633800270000|2021-10-09 17:24:30|21337.27|21217.27|21340.4|21220.4|21340.4|21220.4|21337.27|21217.27|9
1633800280000|2021-10-09 17:24:40|21340.52|21220.52|21341.69|21221.69|21341.97|21221.97|21340.49|21220.49|9
1633800290000|2021-10-09 17:24:50|21341.37|21221.37|21341.07|21221.07|21342.39|21222.39|21341.07|21221.07|9
1633800300000|2021-10-09 17:25:00|21340.86|21220.86|21340.59|21220.59|21342.03|21222.03|21340.59|21220.59|10
1633800310000|2021-10-09 17:25:10|21340.09|21220.09|21341.42|21221.42|21341.42|21221.42|21339.35|21219.35|10
1633800320000|2021-10-09 17:25:20|21341.49|21221.49|21342.18|21222.18|21342.18|21222.18|21341.4|21221.4|10
1633800330000|2021-10-09 17:25:30|21342.25|21222.25|21345.11|21225.11|21345.11|21225.11|21342.25|21222.25|10
1633800340000|2021-10-09 17:25:40|21345.31|21225.31|21344.79|21224.79|21345.49|21225.49|21344.18|21224.18|10
1633800350000|2021-10-09 17:25:50|21344.77|21224.77|21345.55|21225.55|21345.62|21225.62|21344.58|21224.58|10
1633800360000|2021-10-09 17:26:00|21345.04|21225.04|21343.86|21223.86|21345.04|21225.04|21343.81|21223.81|10
1633800370000|2021-10-09 17:26:10|21344.21|21224.21|21344.54|21224.54|21344.58|21224.58|21343.3|21223.3|10
1633800380000|2021-10-09 17:26:20|21344.77|21224.77|21345.31|21225.31|21345.31|21225.31|21344.23|21224.23|10
1633800390000|2021-10-09 17:26:30|21345.28|21225.28|21345.79|21225.79|21345.79|21225.79|21344.17|21224.17|9
1633800400000|2021-10-09 17:26:40|21345.57|21225.57|21346.73|21226.73|21346.73|21226.73|21345.43|21225.43|9
1633800410000|2021-10-09 17:26:50|21347.05|21227.05|21346.85|21226.85|21347.14|21227.14|21346.3|21226.3|10
1633800420000|2021-10-09 17:27:00|21346.87|21226.87|21347.19|21227.19|21348.48|21228.48|21346.87|21226.87|10
1633800430000|2021-10-09 17:27:10|21346.97|21226.97|21350.62|21230.62|21350.62|21230.62|21346.97|21226.97|10
1633800440000|2021-10-09 17:27:20|21350.69|21230.69|21351.6|21231.6|21353.01|21233.01|21350.53|21230.53|10
1633800450000|2021-10-09 17:27:30|21351.17|21231.17|21349.48|21229.48|21351.27|21231.27|21349.48|21229.48|10
1633800460000|2021-10-09 17:27:40|21350.05|21230.05|21350.17|21230.17|21350.2|21230.2|21349.9|21229.9|8
1633800470000|2021-10-09 17:27:50|21349.75|21229.75|21351.95|21231.95|21351.95|21231.95|21349.75|21229.75|8
1633800480000|2021-10-09 17:28:00|21352.08|21232.08|21352.82|21232.82|21353.46|21233.46|21352.08|21232.08|10
1633800490000|2021-10-09 17:28:10|21352.87|21232.87|21351.39|21231.39|21352.93|21232.93|21351.39|21231.39|9
1633800500000|2021-10-09 17:28:20|21351.62|21231.62|21351.02|21231.02|21351.62|21231.62|21348.51|21228.51|10
1633800510000|2021-10-09 17:28:30|21351.42|21231.42|21354.37|21234.37|21355.17|21235.17|21350.63|21230.63|10
1633800520000|2021-10-09 17:28:40|21354.14|21234.14|21355.93|21235.93|21356.64|21236.64|21354.14|21234.14|10
1633800530000|2021-10-09 17:28:50|21355.74|21235.74|21357.27|21237.27|21357.52|21237.52|21355.74|21235.74|10
1633800540000|2021-10-09 17:29:00|21357.3|21237.3|21362.38|21242.38|21362.38|21242.38|21357.3|21237.3|10
1633800550000|2021-10-09 17:29:10|21360.85|21240.85|21360.03|21240.03|21361.01|21241.01|21360.03|21240.03|8
1633800560000|2021-10-09 17:29:20|21359.95|21239.95|21360.33|21240.33|21360.66|21240.66|21359.95|21239.95|10
1633800570000|2021-10-09 17:29:30|21358.06|21238.06|21355.23|21235.23|21358.06|21238.06|21354.59|21234.59|10
1633800580000|2021-10-09 17:29:40|21355.33|21235.33|21355.23|21235.23|21355.33|21235.33|21354.25|21234.25|9
1633800590000|2021-10-09 17:29:50|21355.3|21235.3|21356.23|21236.23|21356.23|21236.23|21355.03|21235.03|10
1633800600000|2021-10-09 17:30:00|21356.22|21236.22|21353.51|21233.51|21356.35|21236.35|21353.51|21233.51|10
1633800610000|2021-10-09 17:30:10|21353.54|21233.54|21351.28|21231.28|21354.31|21234.31|21351.09|21231.09|10
1633800620000|2021-10-09 17:30:20|21351.17|21231.17|21350.32|21230.32|21351.51|21231.51|21350.21|21230.21|10
1633800630000|2021-10-09 17:30:30|21350.91|21230.91|21349.81|21229.81|21350.91|21230.91|21349.65|21229.65|10
1633800640000|2021-10-09 17:30:40|21349.77|21229.77|21350.71|21230.71|21351.57|21231.57|21349.77|21229.77|10
1633800650000|2021-10-09 17:30:50|21349.93|21229.93|21350.32|21230.32|21350.6|21230.6|21349.83|21229.83|9
1633800660000|2021-10-09 17:31:00|21350.27|21230.27|21350.78|21230.78|21350.78|21230.78|21350.01|21230.01|9
1633800670000|2021-10-09 17:31:10|21351.07|21231.07|21354.31|21234.31|21354.31|21234.31|21351.07|21231.07|9
1633800680000|2021-10-09 17:31:20|21354.58|21234.58|21359.26|21239.26|21359.37|21239.37|21354.58|21234.58|10
1633800690000|2021-10-09 17:31:30|21359.19|21239.19|21360.55|21240.55|21360.55|21240.55|21359.19|21239.19|10
1633800700000|2021-10-09 17:31:40|21360.66|21240.66|21362.03|21242.03|21362.03|21242.03|21360.66|21240.66|9
1633800710000|2021-10-09 17:31:50|21362.8|21242.8|21364.72|21244.72|21364.72|21244.72|21362.66|21242.66|10
1633800720000|2021-10-09 17:32:00|21364.71|21244.71|21367.84|21247.84|21368.05|21248.05|21364.71|21244.71|10
1633800730000|2021-10-09 17:32:10|21368.52|21248.52|21368.82|21248.82|21369.12|21249.12|21368.3|21248.3|10
1633800740000|2021-10-09 17:32:20|21368.83|21248.83|21371.27|21251.27|21371.27|21251.27|21368.83|21248.83|7
1633800750000|2021-10-09 17:32:30|21371.9|21251.9|21373.92|21253.92|21373.92|21253.92|21371.89|21251.89|10
1633800760000|2021-10-09 17:32:40|21374.26|21254.26|21378.17|21258.17|21378.17|21258.17|21373.66|21253.66|9
1633800770000|2021-10-09 17:32:50|21378.51|21258.51|21378.83|21258.83|21379.26|21259.26|21378.35|21258.35|10
1633800780000|2021-10-09 17:33:00|21378.6|21258.6|21379.27|21259.27|21379.27|21259.27|21378.48|21258.48|10
1633800790000|2021-10-09 17:33:10|21378.55|21258.55|21377.71|21257.71|21378.62|21258.62|21377.55|21257.55|10
1633800800000|2021-10-09 17:33:20|21378.59|21258.59|21379.2|21259.2|21379.59|21259.59|21378.3|21258.3|10
1633800810000|2021-10-09 17:33:30|21379.31|21259.31|21378.57|21258.57|21380.75|21260.75|21377.82|21257.82|10
1633800820000|2021-10-09 17:33:40|21378.84|21258.84|21379.35|21259.35|21380.2|21260.2|21378.84|21258.84|10
1633800830000|2021-10-09 17:33:50|21379.49|21259.49|21378.91|21258.91|21380.4|21260.4|21378.15|21258.15|10
1633800840000|2021-10-09 17:34:00|21378.33|21258.33|21378.69|21258.69|21378.69|21258.69|21376.33|21256.33|10
1633800850000|2021-10-09 17:34:10|21378.67|21258.67|21380.17|21260.17|21380.31|21260.31|21378.6|21258.6|10
1633800860000|2021-10-09 17:34:20|21379.76|21259.76|21377.06|21257.06|21379.76|21259.76|21377.06|21257.06|10
1633800870000|2021-10-09 17:34:30|21377.53|21257.53|21373.77|21253.77|21377.62|21257.62|21373.77|21253.77|10
1633800880000|2021-10-09 17:34:40|21373.01|21253.01|21368.63|21248.63|21373.01|21253.01|21368.63|21248.63|10
1633800890000|2021-10-09 17:34:50|21368.4|21248.4|21366.02|21246.02|21368.4|21248.4|21365.26|21245.26|10
1633800900000|2021-10-09 17:35:00|21365.8|21245.8|21362.21|21242.21|21366.12|21246.12|21362.14|21242.14|10
1633800910000|2021-10-09 17:35:10|21361.99|21241.99|21358.17|21238.17|21363.74|21243.74|21358.17|21238.17|10
1633800920000|2021-10-09 17:35:20|21358.08|21238.08|21359.16|21239.16|21359.16|21239.16|21357.25|21237.25|9
1633800930000|2021-10-09 17:35:30|21358.4|21238.4|21361.47|21241.47|21361.78|21241.78|21358.4|21238.4|10
1633800940000|2021-10-09 17:35:40|21362.02|21242.02|21364.4|21244.4|21364.4|21244.4|21362.02|21242.02|10
1633800950000|2021-10-09 17:35:50|21365.37|21245.37|21365.12|21245.12|21365.62|21245.62|21364.7|21244.7|10
1633800960000|2021-10-09 17:36:00|21365.32|21245.32|21366.27|21246.27|21366.47|21246.47|21365.32|21245.32|10
1633800970000|2021-10-09 17:36:10|21366.22|21246.22|21367.89|21247.89|21367.89|21247.89|21366.22|21246.22|10
1633800980000|2021-10-09 17:36:20|21367.8|21247.8|21368.21|21248.21|21368.3|21248.3|21366.36|21246.36|10
1633800990000|2021-10-09 17:36:30|21368.12|21248.12|21368.9|21248.9|21368.94|21248.94|21368.12|21248.12|10
1633801000000|2021-10-09 17:36:40|21369.03|21249.03|21367.83|21247.83|21369.26|21249.26|21367.83|21247.83|10
1633801010000|2021-10-09 17:36:50|21368.63|21248.63|21371.91|21251.91|21372.41|21252.41|21368.55|21248.55|10
1633801020000|2021-10-09 17:37:00|21372.07|21252.07|21375.39|21255.39|21375.41|21255.41|21372.07|21252.07|10
1633801030000|2021-10-09 17:37:10|21375.45|21255.45|21377.23|21257.23|21377.23|21257.23|21375.45|21255.45|9
1633801040000|2021-10-09 17:37:20|21378.04|21258.04|21380.16|21260.16|21380.16|21260.16|21378.04|21258.04|9
1633801050000|2021-10-09 17:37:30|21380.6|21260.6|21380.94|21260.94|21381.19|21261.19|21380.6|21260.6|10
1633801060000|2021-10-09 17:37:40|21381.25|21261.25|21382.38|21262.38|21382.39|21262.39|21380.91|21260.91|10
1633801070000|2021-10-09 17:37:50|21381.46|21261.46|21381.58|21261.58|21381.88|21261.88|21381.13|21261.13|10
1633801080000|2021-10-09 17:38:00|21382.55|21262.55|21380.13|21260.13|21382.55|21262.55|21379.52|21259.52|10
1633801090000|2021-10-09 17:38:10|21380.27|21260.27|21378.99|21258.99|21380.27|21260.27|21378.99|21258.99|9
1633801100000|2021-10-09 17:38:20|21378.57|21258.57|21381.32|21261.32|21381.32|21261.32|21378.57|21258.57|9
1633801110000|2021-10-09 17:38:30|21381.94|21261.94|21382.99|21262.99|21383.32|21263.32|21381.69|21261.69|10
1633801120000|2021-10-09 17:38:40|21382.73|21262.73|21382.2|21262.2|21382.73|21262.73|21381.75|21261.75|10
1633801130000|2021-10-09 17:38:50|21380.89|21260.89|21379.25|21259.25|21381.15|21261.15|21378.78|21258.78|7
1633801140000|2021-10-09 17:39:00|21379.27|21259.27|21380|21260|21380.37|21260.37|21379.27|21259.27|10
1633801150000|2021-10-09 17:39:10|21380.26|21260.26|21379.17|21259.17|21380.26|21260.26|21379.01|21259.01|10
1633801160000|2021-10-09 17:39:20|21380.02|21260.02|21376.71|21256.71|21380.02|21260.02|21376.71|21256.71|10
1633801170000|2021-10-09 17:39:30|21376.08|21256.08|21373.55|21253.55|21376.08|21256.08|21373.55|21253.55|10
1633801180000|2021-10-09 17:39:40|21373|21253|21370.87|21250.87|21373|21253|21370.87|21250.87|10
1633801190000|2021-10-09 17:39:50|21370.71|21250.71|21365.77|21245.77|21370.71|21250.71|21365.77|21245.77|9
1633801200000|2021-10-09 17:40:00|21365.58|21245.58|21366.68|21246.68|21366.68|21246.68|21365.41|21245.41|10
1633801210000|2021-10-09 17:40:10|21366.16|21246.16|21367.67|21247.67|21367.78|21247.78|21366.16|21246.16|10
1633801220000|2021-10-09 17:40:20|21367.18|21247.18|21366.44|21246.44|21367.18|21247.18|21366.44|21246.44|9
1633801230000|2021-10-09 17:40:30|21366.24|21246.24|21368.94|21248.94|21368.98|21248.98|21366.24|21246.24|10
1633801240000|2021-10-09 17:40:40|21368.75|21248.75|21367.89|21247.89|21368.75|21248.75|21367.82|21247.82|8
1633801250000|2021-10-09 17:40:50|21368.01|21248.01|21367.97|21247.97|21368.01|21248.01|21367.23|21247.23|10
1633801260000|2021-10-09 17:41:00|21368.12|21248.12|21368.17|21248.17|21368.22|21248.22|21367.69|21247.69|10
1633801270000|2021-10-09 17:41:10|21368.44|21248.44|21365.39|21245.39|21370.71|21250.71|21365.39|21245.39|10
1633801280000|2021-10-09 17:41:20|21363.52|21243.52|21356.61|21236.61|21363.52|21243.52|21356.61|21236.61|10
1633801290000|2021-10-09 17:41:30|21356.02|21236.02|21352.37|21232.37|21356.11|21236.11|21351.66|21231.66|10
1633801300000|2021-10-09 17:41:40|21351.1|21231.1|21352.37|21232.37|21352.37|21232.37|21350.54|21230.54|10
1633801310000|2021-10-09 17:41:50|21352.11|21232.11|21350.36|21230.36|21352.11|21232.11|21350.34|21230.34|10
1633801320000|2021-10-09 17:42:00|21351.36|21231.36|21352.49|21232.49|21352.98|21232.98|21351.36|21231.36|10
1633801330000|2021-10-09 17:42:10|21352.27|21232.27|21352.69|21232.69|21353.27|21233.27|21352.27|21232.27|9
1633801340000|2021-10-09 17:42:20|21352.66|21232.66|21353.95|21233.95|21353.95|21233.95|21352.66|21232.66|9
1633801350000|2021-10-09 17:42:30|21352.04|21232.04|21346.18|21226.18|21352.57|21232.57|21346.18|21226.18|10
1633801360000|2021-10-09 17:42:40|21345.33|21225.33|21337.01|21217.01|21345.33|21225.33|21337.01|21217.01|10
1633801370000|2021-10-09 17:42:50|21336.66|21216.66|21330.3|21210.3|21336.66|21216.66|21330.3|21210.3|10
1633801380000|2021-10-09 17:43:00|21330.52|21210.52|21324.06|21204.06|21330.52|21210.52|21324.06|21204.06|10
1633801390000|2021-10-09 17:43:10|21323.2|21203.2|21299.43|21179.43|21323.2|21203.2|21299.43|21179.43|10
1633801400000|2021-10-09 17:43:20|21299.08|21179.08|21289.73|21169.73|21299.08|21179.08|21289.73|21169.73|10
1633801410000|2021-10-09 17:43:30|21289.5|21169.5|21281.96|21161.96|21289.5|21169.5|21281.96|21161.96|10
1633801420000|2021-10-09 17:43:40|21282.34|21162.34|21283.87|21163.87|21283.94|21163.94|21281.93|21161.93|10
1633801430000|2021-10-09 17:43:50|21284.03|21164.03|21285.32|21165.32|21285.32|21165.32|21282.32|21162.32|10
1633801440000|2021-10-09 17:44:00|21286.22|21166.22|21288.44|21168.44|21288.44|21168.44|21285.74|21165.74|9
1633801450000|2021-10-09 17:44:10|21290.63|21170.63|21292.23|21172.23|21292.23|21172.23|21289.8|21169.8|10
1633801460000|2021-10-09 17:44:20|21292.72|21172.72|21297.02|21177.02|21297.02|21177.02|21292.53|21172.53|10
1633801470000|2021-10-09 17:44:30|21297.04|21177.04|21299.42|21179.42|21301.86|21181.86|21297.04|21177.04|10
1633801480000|2021-10-09 17:44:40|21299.08|21179.08|21300.45|21180.45|21300.49|21180.49|21299.08|21179.08|10
1633801490000|2021-10-09 17:44:50|21300.55|21180.55|21298.48|21178.48|21300.55|21180.55|21297.66|21177.66|10
1633801500000|2021-10-09 17:45:00|21297.43|21177.43|21296.1|21176.1|21297.43|21177.43|21295.89|21175.89|10
1633801510000|2021-10-09 17:45:10|21295.91|21175.91|21297.93|21177.93|21297.93|21177.93|21295.81|21175.81|10
1633801520000|2021-10-09 17:45:20|21297.92|21177.92|21304.01|21184.01|21304.01|21184.01|21297.92|21177.92|10
1633801530000|2021-10-09 17:45:30|21303.86|21183.86|21309.34|21189.34|21309.34|21189.34|21303.81|21183.81|8
1633801540000|2021-10-09 17:45:40|21311.05|21191.05|21311.99|21191.99|21312.94|21192.94|21310.71|21190.71|9
1633801550000|2021-10-09 17:45:50|21312.59|21192.59|21312.43|21192.43|21313.66|21193.66|21312.43|21192.43|9
1633801560000|2021-10-09 17:46:00|21312.61|21192.61|21313.45|21193.45|21314.97|21194.97|21312.61|21192.61|10
1633801570000|2021-10-09 17:46:10|21314.04|21194.04|21309.5|21189.5|21314.04|21194.04|21309.5|21189.5|10
1633801580000|2021-10-09 17:46:20|21307.81|21187.81|21304.12|21184.12|21307.81|21187.81|21304.12|21184.12|10
1633801590000|2021-10-09 17:46:30|21303.5|21183.5|21302.16|21182.16|21303.5|21183.5|21301.08|21181.08|10
1633801600000|2021-10-09 17:46:40|21302.28|21182.28|21300.83|21180.83|21302.28|21182.28|21300.04|21180.04|10
1633801610000|2021-10-09 17:46:50|21300.97|21180.97|21302.08|21182.08|21302.85|21182.85|21300.78|21180.78|9
1633801620000|2021-10-09 17:47:00|21301.98|21181.98|21301.85|21181.85|21302.25|21182.25|21301.47|21181.47|10
1633801630000|2021-10-09 17:47:10|21301.41|21181.41|21300.89|21180.89|21302.67|21182.67|21300.89|21180.89|10
1633801640000|2021-10-09 17:47:20|21301.09|21181.09|21301.42|21181.42|21301.94|21181.94|21300.08|21180.08|9
1633801650000|2021-10-09 17:47:30|21301.14|21181.14|21300.96|21180.96|21301.14|21181.14|21299.76|21179.76|10
1633801660000|2021-10-09 17:47:40|21300.04|21180.04|21301.03|21181.03|21301.03|21181.03|21300.04|21180.04|9
1633801670000|2021-10-09 17:47:50|21301.17|21181.17|21301.03|21181.03|21301.17|21181.17|21300.23|21180.23|9
1633801680000|2021-10-09 17:48:00|21300.73|21180.73|21306.02|21186.02|21306.02|21186.02|21300.73|21180.73|10
1633801690000|2021-10-09 17:48:10|21305.82|21185.82|21303.53|21183.53|21306.03|21186.03|21303.53|21183.53|9
1633801700000|2021-10-09 17:48:20|21304.25|21184.25|21302.42|21182.42|21304.25|21184.25|21301.86|21181.86|10
1633801710000|2021-10-09 17:48:30|21302.46|21182.46|21307.18|21187.18|21307.18|21187.18|21302.46|21182.46|10
1633801720000|2021-10-09 17:48:40|21307.57|21187.57|21306.82|21186.82|21308.02|21188.02|21306.82|21186.82|10
1633801730000|2021-10-09 17:48:50|21307.48|21187.48|21311.49|21191.49|21311.49|21191.49|21307.48|21187.48|10
1633801740000|2021-10-09 17:49:00|21311.75|21191.75|21316.35|21196.35|21316.4|21196.4|21311.75|21191.75|9
1633801750000|2021-10-09 17:49:10|21317.21|21197.21|21315.05|21195.05|21317.21|21197.21|21315.05|21195.05|10
1633801760000|2021-10-09 17:49:20|21314.9|21194.9|21313.73|21193.73|21314.9|21194.9|21313.73|21193.73|9
1633801770000|2021-10-09 17:49:30|21313.24|21193.24|21313.27|21193.27|21315.33|21195.33|21313.23|21193.23|10
1633801780000|2021-10-09 17:49:40|21313.12|21193.12|21312.57|21192.57|21313.53|21193.53|21312.57|21192.57|10
1633801790000|2021-10-09 17:49:50|21312.92|21192.92|21312.86|21192.86|21313.04|21193.04|21312.13|21192.13|10
1633801800000|2021-10-09 17:50:00|21313.07|21193.07|21311.58|21191.58|21313.07|21193.07|21311.58|21191.58|10
1633801810000|2021-10-09 17:50:10|21311.48|21191.48|21311.26|21191.26|21311.48|21191.48|21310.48|21190.48|10
1633801820000|2021-10-09 17:50:20|21311.27|21191.27|21315.05|21195.05|21315.05|21195.05|21311.27|21191.27|10
1633801830000|2021-10-09 17:50:30|21315.37|21195.37|21316.16|21196.16|21316.29|21196.29|21315.37|21195.37|10
1633801840000|2021-10-09 17:50:40|21316.17|21196.17|21316.54|21196.54|21316.75|21196.75|21316.17|21196.17|9
1633801850000|2021-10-09 17:50:50|21316.71|21196.71|21316.63|21196.63|21317.24|21197.24|21316.49|21196.49|9
1633801860000|2021-10-09 17:51:00|21316.65|21196.65|21321.3|21201.3|21321.43|21201.43|21316.57|21196.57|9
1633801870000|2021-10-09 17:51:10|21321.72|21201.72|21320.46|21200.46|21321.96|21201.96|21320.44|21200.44|10
1633801880000|2021-10-09 17:51:20|21319.41|21199.41|21317.63|21197.63|21319.41|21199.41|21317.63|21197.63|10
1633801890000|2021-10-09 17:51:30|21317.62|21197.62|21317.36|21197.36|21319.01|21199.01|21316.59|21196.59|10
1633801900000|2021-10-09 17:51:40|21317.83|21197.83|21317.27|21197.27|21318.22|21198.22|21316.99|21196.99|10
1633801910000|2021-10-09 17:51:50|21317.08|21197.08|21319.54|21199.54|21319.72|21199.72|21317.08|21197.08|10
1633801920000|2021-10-09 17:52:00|21319.47|21199.47|21319.92|21199.92|21320.3|21200.3|21319.02|21199.02|10
1633801930000|2021-10-09 17:52:10|21319.89|21199.89|21321|21201|21321.07|21201.07|21319.67|21199.67|10
1633801940000|2021-10-09 17:52:20|21321.04|21201.04|21324.28|21204.28|21324.28|21204.28|21321.04|21201.04|10
1633801950000|2021-10-09 17:52:30|21326.04|21206.04|21329.86|21209.86|21329.99|21209.99|21326.04|21206.04|10
1633801960000|2021-10-09 17:52:40|21329.66|21209.66|21333|21213|21333.12|21213.12|21329.57|21209.57|9
1633801970000|2021-10-09 17:52:50|21333.54|21213.54|21333.96|21213.96|21334.36|21214.36|21333.54|21213.54|10
1633801980000|2021-10-09 17:53:00|21334.43|21214.43|21336.83|21216.83|21336.85|21216.85|21334.2|21214.2|10
1633801990000|2021-10-09 17:53:10|21337.41|21217.41|21336.96|21216.96|21337.77|21217.77|21336.59|21216.59|10
1633802000000|2021-10-09 17:53:20|21337.07|21217.07|21335.64|21215.64|21337.07|21217.07|21335.42|21215.42|10
1633802010000|2021-10-09 17:53:30|21335.4|21215.4|21333.1|21213.1|21335.4|21215.4|21332.88|21212.88|10
1633802020000|2021-10-09 17:53:40|21332.57|21212.57|21333.24|21213.24|21333.6|21213.6|21332.57|21212.57|9
1633802030000|2021-10-09 17:53:50|21333.55|21213.55|21336.87|21216.87|21336.9|21216.9|21333.55|21213.55|10
1633802040000|2021-10-09 17:54:00|21337.32|21217.32|21337.74|21217.74|21338.58|21218.58|21337.32|21217.32|10
1633802050000|2021-10-09 17:54:10|21337.77|21217.77|21333.83|21213.83|21337.77|21217.77|21333.83|21213.83|10
1633802060000|2021-10-09 17:54:20|21333.74|21213.74|21333.61|21213.61|21334.27|21214.27|21333.16|21213.16|10
1633802070000|2021-10-09 17:54:30|21334.15|21214.15|21335.2|21215.2|21335.2|21215.2|21334.13|21214.13|10
1633802080000|2021-10-09 17:54:40|21335.02|21215.02|21336.7|21216.7|21336.7|21216.7|21335.02|21215.02|10
1633802090000|2021-10-09 17:54:50|21337.91|21217.91|21343.5|21223.5|21343.5|21223.5|21337.91|21217.91|10
1633802100000|2021-10-09 17:55:00|21344.15|21224.15|21346.5|21226.5|21348.54|21228.54|21343.83|21223.83|10
1633802110000|2021-10-09 17:55:10|21346.83|21226.83|21346.34|21226.34|21346.83|21226.83|21345.81|21225.81|10
1633802120000|2021-10-09 17:55:20|21346.51|21226.51|21348.73|21228.73|21348.73|21228.73|21346.51|21226.51|10
1633802130000|2021-10-09 17:55:30|21348.6|21228.6|21348.55|21228.55|21349.74|21229.74|21348.55|21228.55|10
1633802140000|2021-10-09 17:55:40|21348.46|21228.46|21352.08|21232.08|21352.08|21232.08|21348.46|21228.46|10
1633802150000|2021-10-09 17:55:50|21354|21234|21357.08|21237.08|21357.88|21237.88|21354|21234|10
1633802160000|2021-10-09 17:56:00|21357.86|21237.86|21359.15|21239.15|21359.15|21239.15|21357.69|21237.69|9
1633802170000|2021-10-09 17:56:10|21359.17|21239.17|21365.58|21245.58|21366.1|21246.1|21359.17|21239.17|10
1633802180000|2021-10-09 17:56:20|21365.41|21245.41|21369.25|21249.25|21369.25|21249.25|21365.41|21245.41|10
1633802190000|2021-10-09 17:56:30|21368.94|21248.94|21367.35|21247.35|21369.01|21249.01|21367.35|21247.35|10
1633802200000|2021-10-09 17:56:40|21368|21248|21367.26|21247.26|21368.35|21248.35|21366.8|21246.8|9
1633802210000|2021-10-09 17:56:50|21367.36|21247.36|21365.84|21245.84|21367.36|21247.36|21365.61|21245.61|10
1633802220000|2021-10-09 17:57:00|21365.76|21245.76|21364.73|21244.73|21365.8|21245.8|21364.65|21244.65|10
1633802230000|2021-10-09 17:57:10|21365.05|21245.05|21366.49|21246.49|21366.49|21246.49|21364.82|21244.82|10
1633802240000|2021-10-09 17:57:20|21365.64|21245.64|21364.51|21244.51|21366.34|21246.34|21364.06|21244.06|9
1633802250000|2021-10-09 17:57:30|21364.23|21244.23|21363.36|21243.36|21364.41|21244.41|21363.36|21243.36|10
1633802260000|2021-10-09 17:57:40|21362.41|21242.41|21366.7|21246.7|21366.76|21246.76|21362.41|21242.41|10
1633802270000|2021-10-09 17:57:50|21366.96|21246.96|21367.24|21247.24|21368.14|21248.14|21366.88|21246.88|10
1633802280000|2021-10-09 17:58:00|21367.3|21247.3|21365.76|21245.76|21367.63|21247.63|21365.76|21245.76|9
1633802290000|2021-10-09 17:58:10|21365.86|21245.86|21365.57|21245.57|21366.51|21246.51|21365.57|21245.57|9
1633802300000|2021-10-09 17:58:20|21365.67|21245.67|21366.92|21246.92|21367.44|21247.44|21365.67|21245.67|8
1633802310000|2021-10-09 17:58:30|21366.52|21246.52|21360.1|21240.1|21366.52|21246.52|21360.1|21240.1|10
1633802320000|2021-10-09 17:58:40|21359.56|21239.56|21354.07|21234.07|21359.56|21239.56|21354.07|21234.07|9
1633802330000|2021-10-09 17:58:50|21354.14|21234.14|21352.64|21232.64|21354.14|21234.14|21352.4|21232.4|10
1633802340000|2021-10-09 17:59:00|21352.48|21232.48|21352.77|21232.77|21352.77|21232.77|21351.94|21231.94|8
1633802350000|2021-10-09 17:59:10|21352.71|21232.71|21350.28|21230.28|21352.71|21232.71|21350.28|21230.28|8
1633802360000|2021-10-09 17:59:20|21350.82|21230.82|21352.21|21232.21|21352.78|21232.78|21350.82|21230.82|10
1633802370000|2021-10-09 17:59:30|21351.73|21231.73|21352.86|21232.86|21353.64|21233.64|21351.58|21231.58|10
1633802380000|2021-10-09 17:59:40|21352.65|21232.65|21353.27|21233.27|21353.38|21233.38|21352.39|21232.39|10
1633802390000|2021-10-09 17:59:50|21352.59|21232.59|21351.83|21231.83|21352.59|21232.59|21351.49|21231.49|10
1633802400000|2021-10-09 18:00:00|21350.36|21230.36|21349.86|21229.86|21351.12|21231.12|21349.8|21229.8|10
1633802410000|2021-10-09 18:00:10|21349.95|21229.95|21347.54|21227.54|21349.95|21229.95|21347.49|21227.49|10
1633802420000|2021-10-09 18:00:20|21347.06|21227.06|21340.65|21220.65|21347.06|21227.06|21340.65|21220.65|10
1633802430000|2021-10-09 18:00:30|21339.2|21219.2|21338.1|21218.1|21339.2|21219.2|21337.93|21217.93|9
1633802440000|2021-10-09 18:00:40|21337.84|21217.84|21335.98|21215.98|21338.13|21218.13|21335.9|21215.9|9
1633802450000|2021-10-09 18:00:50|21338.07|21218.07|21345.77|21225.77|21345.77|21225.77|21338.07|21218.07|10
1633802460000|2021-10-09 18:01:00|21348.54|21228.54|21350.87|21230.87|21350.87|21230.87|21348.54|21228.54|10
1633802470000|2021-10-09 18:01:10|21351.25|21231.25|21354.01|21234.01|21354.01|21234.01|21351.02|21231.02|10
1633802480000|2021-10-09 18:01:20|21354.61|21234.61|21359.22|21239.22|21359.22|21239.22|21354.61|21234.61|10
1633802490000|2021-10-09 18:01:30|21359.26|21239.26|21367.35|21247.35|21367.35|21247.35|21359.26|21239.26|10
1633802500000|2021-10-09 18:01:40|21368.19|21248.19|21404.61|21284.61|21404.61|21284.61|21368.19|21248.19|10
1633802510000|2021-10-09 18:01:50|21403.57|21283.57|21407.19|21287.19|21409.97|21289.97|21403.57|21283.57|10
1633802520000|2021-10-09 18:02:00|21407.34|21287.34|21409.25|21289.25|21410.09|21290.09|21407.34|21287.34|10
1633802530000|2021-10-09 18:02:10|21409.41|21289.41|21407.47|21287.47|21409.82|21289.82|21407.47|21287.47|10
1633802540000|2021-10-09 18:02:20|21408.13|21288.13|21406.11|21286.11|21408.13|21288.13|21404.44|21284.44|10
1633802550000|2021-10-09 18:02:30|21406.22|21286.22|21400.06|21280.06|21406.33|21286.33|21400.06|21280.06|10
1633802560000|2021-10-09 18:02:40|21397.65|21277.65|21395.27|21275.27|21398.47|21278.47|21395.27|21275.27|10
1633802570000|2021-10-09 18:02:50|21395.38|21275.38|21394.22|21274.22|21395.38|21275.38|21394.22|21274.22|10
1633802580000|2021-10-09 18:03:00|21394.27|21274.27|21394.28|21274.28|21394.4|21274.4|21393.43|21273.43|10
1633802590000|2021-10-09 18:03:10|21394.66|21274.66|21389.83|21269.83|21394.66|21274.66|21389.5|21269.5|10
1633802600000|2021-10-09 18:03:20|21389.39|21269.39|21389.42|21269.42|21389.51|21269.51|21387.41|21267.41|10
1633802610000|2021-10-09 18:03:30|21389.62|21269.62|21385.55|21265.55|21390.35|21270.35|21385.55|21265.55|10
1633802620000|2021-10-09 18:03:40|21385.32|21265.32|21384.79|21264.79|21385.32|21265.32|21383.95|21263.95|10
1633802630000|2021-10-09 18:03:50|21384.16|21264.16|21383.78|21263.78|21384.73|21264.73|21383.78|21263.78|9
1633802640000|2021-10-09 18:04:00|21383.62|21263.62|21382.59|21262.59|21383.81|21263.81|21382.59|21262.59|9
1633802650000|2021-10-09 18:04:10|21382.48|21262.48|21382.21|21262.21|21382.97|21262.97|21382.2|21262.2|9
1633802660000|2021-10-09 18:04:20|21381.5|21261.5|21378.58|21258.58|21381.5|21261.5|21378.58|21258.58|10
1633802670000|2021-10-09 18:04:30|21377.93|21257.93|21371.84|21251.84|21377.93|21257.93|21371.29|21251.29|10
1633802680000|2021-10-09 18:04:40|21372.75|21252.75|21374.42|21254.42|21374.89|21254.89|21372.75|21252.75|10
1633802690000|2021-10-09 18:04:50|21373.87|21253.87|21373.13|21253.13|21373.87|21253.87|21373.13|21253.13|9
1633802700000|2021-10-09 18:05:00|21373.44|21253.44|21373.5|21253.5|21374.39|21254.39|21372.89|21252.89|9
1633802710000|2021-10-09 18:05:10|21374.11|21254.11|21375.85|21255.85|21376.06|21256.06|21374.02|21254.02|10
1633802720000|2021-10-09 18:05:20|21375.77|21255.77|21371.44|21251.44|21375.97|21255.97|21371.44|21251.44|10
1633802730000|2021-10-09 18:05:30|21370.95|21250.95|21369.05|21249.05|21371.39|21251.39|21369.05|21249.05|10
1633802740000|2021-10-09 18:05:40|21369.19|21249.19|21365.39|21245.39|21369.19|21249.19|21365.39|21245.39|10
1633802750000|2021-10-09 18:05:50|21365.48|21245.48|21367.92|21247.92|21367.92|21247.92|21365.48|21245.48|8
1633802760000|2021-10-09 18:06:00|21368.14|21248.14|21364.43|21244.43|21368.14|21248.14|21364.43|21244.43|10
1633802770000|2021-10-09 18:06:10|21364.36|21244.36|21362.75|21242.75|21364.36|21244.36|21362.63|21242.63|10
1633802780000|2021-10-09 18:06:20|21362.78|21242.78|21360.06|21240.06|21362.87|21242.87|21360.06|21240.06|10
1633802790000|2021-10-09 18:06:30|21359.19|21239.19|21357.26|21237.26|21360.13|21240.13|21356.93|21236.93|10
1633802800000|2021-10-09 18:06:40|21357.09|21237.09|21356.24|21236.24|21357.34|21237.34|21356.24|21236.24|10
1633802810000|2021-10-09 18:06:50|21355.31|21235.31|21351.82|21231.82|21355.31|21235.31|21351.82|21231.82|9
1633802820000|2021-10-09 18:07:00|21350.61|21230.61|21349.41|21229.41|21350.61|21230.61|21349.04|21229.04|10
1633802830000|2021-10-09 18:07:10|21349.33|21229.33|21347.15|21227.15|21349.33|21229.33|21346.82|21226.82|10
1633802840000|2021-10-09 18:07:20|21346.76|21226.76|21345.72|21225.72|21346.76|21226.76|21345.41|21225.41|10
1633802850000|2021-10-09 18:07:30|21346.96|21226.96|21345.79|21225.79|21347.87|21227.87|21345.62|21225.62|10
1633802860000|2021-10-09 18:07:40|21345.39|21225.39|21346.73|21226.73|21347.11|21227.11|21344.82|21224.82|10
1633802870000|2021-10-09 18:07:50|21346.66|21226.66|21347.98|21227.98|21349.08|21229.08|21346.17|21226.17|10
1633802880000|2021-10-09 18:08:00|21347.41|21227.41|21347.37|21227.37|21347.73|21227.73|21346.28|21226.28|10
1633802890000|2021-10-09 18:08:10|21346.33|21226.33|21350.36|21230.36|21350.43|21230.43|21346.33|21226.33|10
1633802900000|2021-10-09 18:08:20|21350.09|21230.09|21354.5|21234.5|21355.66|21235.66|21350.09|21230.09|10
1633802910000|2021-10-09 18:08:30|21354.49|21234.49|21357.62|21237.62|21357.73|21237.73|21354.49|21234.49|10
1633802920000|2021-10-09 18:08:40|21358.07|21238.07|21357.92|21237.92|21358.39|21238.39|21357.24|21237.24|10
1633802930000|2021-10-09 18:08:50|21357.66|21237.66|21356.9|21236.9|21357.9|21237.9|21356.46|21236.46|10
1633802940000|2021-10-09 18:09:00|21357.16|21237.16|21356.32|21236.32|21357.68|21237.68|21356.14|21236.14|9
1633802950000|2021-10-09 18:09:10|21356.98|21236.98|21359.1|21239.1|21359.62|21239.62|21356.61|21236.61|10
1633802960000|2021-10-09 18:09:20|21359.74|21239.74|21358.57|21238.57|21359.74|21239.74|21358.52|21238.52|10
1633802970000|2021-10-09 18:09:30|21358.77|21238.77|21356.33|21236.33|21358.77|21238.77|21356.2|21236.2|10
1633802980000|2021-10-09 18:09:40|21355.61|21235.61|21354.82|21234.82|21356.45|21236.45|21354.82|21234.82|9
1633802990000|2021-10-09 18:09:50|21354.87|21234.87|21354.64|21234.64|21354.87|21234.87|21353.29|21233.29|9
1633803000000|2021-10-09 18:10:00|21354.89|21234.89|21354.36|21234.36|21355.42|21235.42|21353.75|21233.75|10
1633803010000|2021-10-09 18:10:10|21355.25|21235.25|21350.53|21230.53|21355.25|21235.25|21350.53|21230.53|10
1633803020000|2021-10-09 18:10:20|21350.25|21230.25|21346.54|21226.54|21350.25|21230.25|21346.54|21226.54|10
1633803030000|2021-10-09 18:10:30|21346.38|21226.38|21343.41|21223.41|21346.75|21226.75|21343.41|21223.41|10
1633803040000|2021-10-09 18:10:40|21343.57|21223.57|21343.61|21223.61|21344.21|21224.21|21342.81|21222.81|10
1633803050000|2021-10-09 18:10:50|21343.72|21223.72|21342.29|21222.29|21344.15|21224.15|21342.29|21222.29|10
1633803060000|2021-10-09 18:11:00|21341.92|21221.92|21341.23|21221.23|21341.92|21221.92|21340.2|21220.2|9
1633803070000|2021-10-09 18:11:10|21341.58|21221.58|21340.97|21220.97|21342.88|21222.88|21340.97|21220.97|9
1633803080000|2021-10-09 18:11:20|21340.94|21220.94|21338.08|21218.08|21340.94|21220.94|21338.08|21218.08|9
1633803090000|2021-10-09 18:11:30|21338.32|21218.32|21338.4|21218.4|21339.6|21219.6|21338.07|21218.07|10
1633803100000|2021-10-09 18:11:40|21337.29|21217.29|21335.96|21215.96|21337.29|21217.29|21335.27|21215.27|10
1633803110000|2021-10-09 18:11:50|21345.84|21225.84|21333.94|21213.94|21358.49|21238.49|21333.59|21213.59|10
1633803120000|2021-10-09 18:12:00|21333.95|21213.95|21334.48|21214.48|21334.82|21214.82|21333.79|21213.79|10
1633803130000|2021-10-09 18:12:10|21334.55|21214.55|21334.64|21214.64|21334.88|21214.88|21334.09|21214.09|10
1633803140000|2021-10-09 18:12:20|21334.36|21214.36|21334.91|21214.91|21334.98|21214.98|21334.36|21214.36|10
1633803150000|2021-10-09 18:12:30|21334.39|21214.39|21333.37|21213.37|21334.64|21214.64|21333.37|21213.37|9
1633803160000|2021-10-09 18:12:40|21334.42|21214.42|21335.9|21215.9|21335.9|21215.9|21333.84|21213.84|10
1633803170000|2021-10-09 18:12:50|21336.35|21216.35|21337.42|21217.42|21338.25|21218.25|21336.35|21216.35|10
1633803180000|2021-10-09 18:13:00|21338.28|21218.28|21337.44|21217.44|21338.8|21218.8|21337.44|21217.44|10
1633803190000|2021-10-09 18:13:10|21337.37|21217.37|21337.59|21217.59|21338.6|21218.6|21337.37|21217.37|9
1633803200000|2021-10-09 18:13:20|21337.65|21217.65|21336.92|21216.92|21338.19|21218.19|21336.9|21216.9|10
1633803210000|2021-10-09 18:13:30|21336.14|21216.14|21335.54|21215.54|21336.14|21216.14|21335.54|21215.54|9
1633803220000|2021-10-09 18:13:40|21335.61|21215.61|21336.21|21216.21|21336.49|21216.49|21335.61|21215.61|8
1633803230000|2021-10-09 18:13:50|21336.2|21216.2|21336.61|21216.61|21336.61|21216.61|21336.2|21216.2|5
1633803240000|2021-10-09 18:14:00|21335.5|21215.5|21335.18|21215.18|21335.5|21215.5|21335.02|21215.02|8
1633803250000|2021-10-09 18:14:10|21335.61|21215.61|21338.86|21218.86|21338.93|21218.93|21335.61|21215.61|9
1633803260000|2021-10-09 18:14:20|21338.79|21218.79|21339.23|21219.23|21339.44|21219.44|21338.79|21218.79|10
1633803270000|2021-10-09 18:14:30|21339.2|21219.2|21337.45|21217.45|21339.51|21219.51|21337.45|21217.45|10
1633803280000|2021-10-09 18:14:40|21339.16|21219.16|21338.18|21218.18|21339.31|21219.31|21337.75|21217.75|9
1633803290000|2021-10-09 18:14:50|21337.45|21217.45|21335.52|21215.52|21337.45|21217.45|21335.2|21215.2|9
1633803300000|2021-10-09 18:15:00|21335.71|21215.71|21336.64|21216.64|21336.8|21216.8|21334.86|21214.86|9
1633803310000|2021-10-09 18:15:10|21336.85|21216.85|21340.27|21220.27|21340.27|21220.27|21336.83|21216.83|8
1633803320000|2021-10-09 18:15:20|21340.66|21220.66|21343.24|21223.24|21343.24|21223.24|21340.43|21220.43|10
1633803330000|2021-10-09 18:15:30|21343.12|21223.12|21342.38|21222.38|21343.62|21223.62|21342.26|21222.26|10
1633803340000|2021-10-09 18:15:40|21342.4|21222.4|21343.81|21223.81|21344.05|21224.05|21342.26|21222.26|10
1633803350000|2021-10-09 18:15:50|21343.83|21223.83|21342.62|21222.62|21343.91|21223.91|21342.62|21222.62|10
1633803360000|2021-10-09 18:16:00|21342.64|21222.64|21341.25|21221.25|21342.92|21222.92|21341.25|21221.25|10
1633803370000|2021-10-09 18:16:10|21341.1|21221.1|21341.4|21221.4|21341.76|21221.76|21340.49|21220.49|10
1633803380000|2021-10-09 18:16:20|21341.92|21221.92|21347.92|21227.92|21347.92|21227.92|21341.92|21221.92|10
1633803390000|2021-10-09 18:16:30|21349.06|21229.06|21351.91|21231.91|21352.72|21232.72|21349.06|21229.06|10
1633803400000|2021-10-09 18:16:40|21352.08|21232.08|21355.2|21235.2|21355.2|21235.2|21352.08|21232.08|10
1633803410000|2021-10-09 18:16:50|21355.56|21235.56|21357.64|21237.64|21357.67|21237.67|21355.56|21235.56|9
1633803420000|2021-10-09 18:17:00|21357.4|21237.4|21360.47|21240.47|21360.47|21240.47|21357.4|21237.4|10
1633803430000|2021-10-09 18:17:10|21359.94|21239.94|21360.02|21240.02|21360.47|21240.47|21359.42|21239.42|10
1633803440000|2021-10-09 18:17:20|21359.82|21239.82|21361.11|21241.11|21361.11|21241.11|21359.82|21239.82|10
1633803450000|2021-10-09 18:17:30|21360.35|21240.35|21363.41|21243.41|21363.85|21243.85|21360.35|21240.35|10
1633803460000|2021-10-09 18:17:40|21363.4|21243.4|21363.56|21243.56|21363.88|21243.88|21363.1|21243.1|10
1633803470000|2021-10-09 18:17:50|21363.58|21243.58|21365.64|21245.64|21365.76|21245.76|21363.58|21243.58|10
1633803480000|2021-10-09 18:18:00|21365.23|21245.23|21366.17|21246.17|21366.39|21246.39|21365.23|21245.23|10
1633803490000|2021-10-09 18:18:10|21366.27|21246.27|21365.48|21245.48|21366.27|21246.27|21364.69|21244.69|10
1633803500000|2021-10-09 18:18:20|21366.43|21246.43|21364.66|21244.66|21366.43|21246.43|21364.62|21244.62|10
1633803510000|2021-10-09 18:18:30|21364.63|21244.63|21361.85|21241.85|21364.71|21244.71|21361.85|21241.85|10
1633803520000|2021-10-09 18:18:40|21361.73|21241.73|21359.47|21239.47|21361.73|21241.73|21359.06|21239.06|10
1633803530000|2021-10-09 18:18:50|21360.34|21240.34|21355.27|21235.27|21360.34|21240.34|21355.16|21235.16|10
1633803540000|2021-10-09 18:19:00|21354.47|21234.47|21351.18|21231.18|21354.47|21234.47|21351.18|21231.18|9
1633803550000|2021-10-09 18:19:10|21351.24|21231.24|21349.62|21229.62|21351.48|21231.48|21349.62|21229.62|9
1633803560000|2021-10-09 18:19:20|21349.05|21229.05|21347.34|21227.34|21349.05|21229.05|21346.73|21226.73|10
1633803570000|2021-10-09 18:19:30|21346.98|21226.98|21349.36|21229.36|21349.75|21229.75|21346.81|21226.81|10
1633803580000|2021-10-09 18:19:40|21349.28|21229.28|21350.2|21230.2|21350.2|21230.2|21349.1|21229.1|10
1633803590000|2021-10-09 18:19:50|21350.36|21230.36|21352.36|21232.36|21352.36|21232.36|21350.35|21230.35|10
1633803600000|2021-10-09 18:20:00|21352.66|21232.66|21350.25|21230.25|21352.66|21232.66|21350.24|21230.24|10
1633803610000|2021-10-09 18:20:10|21350.29|21230.29|21352.18|21232.18|21352.65|21232.65|21350.08|21230.08|10
1633803620000|2021-10-09 18:20:20|21352.13|21232.13|21353.8|21233.8|21353.8|21233.8|21352.13|21232.13|10
1633803630000|2021-10-09 18:20:30|21353.76|21233.76|21355.83|21235.83|21356.31|21236.31|21353.76|21233.76|10
1633803640000|2021-10-09 18:20:40|21355.71|21235.71|21356.6|21236.6|21356.88|21236.88|21355.71|21235.71|9
1633803650000|2021-10-09 18:20:50|21357.12|21237.12|21355.28|21235.28|21357.12|21237.12|21354.14|21234.14|10
1633803660000|2021-10-09 18:21:00|21355.27|21235.27|21353.43|21233.43|21355.7|21235.7|21353.43|21233.43|10
1633803670000|2021-10-09 18:21:10|21353.04|21233.04|21349.22|21229.22|21353.04|21233.04|21349.22|21229.22|10
1633803680000|2021-10-09 18:21:20|21349.99|21229.99|21350.29|21230.29|21350.89|21230.89|21349.86|21229.86|10
1633803690000|2021-10-09 18:21:30|21349.76|21229.76|21347.61|21227.61|21349.76|21229.76|21347.47|21227.47|10
1633803700000|2021-10-09 18:21:40|21347.42|21227.42|21344.93|21224.93|21347.42|21227.42|21344.93|21224.93|10
1633803710000|2021-10-09 18:21:50|21344.19|21224.19|21343.68|21223.68|21344.61|21224.61|21343.39|21223.39|7
1633803720000|2021-10-09 18:22:00|21343.29|21223.29|21333.56|21213.56|21343.29|21223.29|21333.56|21213.56|10
1633803730000|2021-10-09 18:22:10|21333.52|21213.52|21329.86|21209.86|21333.52|21213.52|21328.56|21208.56|10
1633803740000|2021-10-09 18:22:20|21330.1|21210.1|21328.82|21208.82|21330.1|21210.1|21328.2|21208.2|10
1633803750000|2021-10-09 18:22:30|21328.45|21208.45|21329.89|21209.89|21329.89|21209.89|21328.45|21208.45|10
1633803760000|2021-10-09 18:22:40|21330.02|21210.02|21328.58|21208.58|21331.25|21211.25|21328.58|21208.58|8
1633803770000|2021-10-09 18:22:50|21328.52|21208.52|21329.04|21209.04|21329.04|21209.04|21328.42|21208.42|9
1633803780000|2021-10-09 18:23:00|21329.07|21209.07|21328.26|21208.26|21329.07|21209.07|21327.86|21207.86|8
1633803790000|2021-10-09 18:23:10|21328.35|21208.35|21326.72|21206.72|21328.35|21208.35|21326.72|21206.72|10
1633803800000|2021-10-09 18:23:20|21327.11|21207.11|21324.84|21204.84|21327.11|21207.11|21324.76|21204.76|10
1633803810000|2021-10-09 18:23:30|21324.69|21204.69|21321.13|21201.13|21324.71|21204.71|21321.13|21201.13|10
1633803820000|2021-10-09 18:23:40|21321.3|21201.3|21321.19|21201.19|21322.26|21202.26|21320.73|21200.73|10
1633803830000|2021-10-09 18:23:50|21320.96|21200.96|21319.75|21199.75|21321.1|21201.1|21319.45|21199.45|10
1633803840000|2021-10-09 18:24:00|21318.6|21198.6|21317.45|21197.45|21318.95|21198.95|21316.96|21196.96|10
1633803850000|2021-10-09 18:24:10|21317.52|21197.52|21318.64|21198.64|21319.08|21199.08|21317.52|21197.52|10
1633803860000|2021-10-09 18:24:20|21318.14|21198.14|21318.18|21198.18|21318.37|21198.37|21317.73|21197.73|8
1633803870000|2021-10-09 18:24:30|21318.3|21198.3|21316.6|21196.6|21318.3|21198.3|21316.58|21196.58|10
1633803880000|2021-10-09 18:24:40|21317.07|21197.07|21316.09|21196.09|21317.07|21197.07|21316.09|21196.09|9
1633803890000|2021-10-09 18:24:50|21316.41|21196.41|21314.49|21194.49|21316.41|21196.41|21313.71|21193.71|10
1633803900000|2021-10-09 18:25:00|21314.26|21194.26|21312.69|21192.69|21314.26|21194.26|21312.35|21192.35|10
1633803910000|2021-10-09 18:25:10|21312.68|21192.68|21312.35|21192.35|21313.04|21193.04|21311.41|21191.41|8
1633803920000|2021-10-09 18:25:20|21312.41|21192.41|21310.98|21190.98|21312.41|21192.41|21310.98|21190.98|10
1633803930000|2021-10-09 18:25:30|21310.83|21190.83|21311.2|21191.2|21311.32|21191.32|21310.78|21190.78|9
1633803940000|2021-10-09 18:25:40|21311.08|21191.08|21310.94|21190.94|21311.08|21191.08|21309.68|21189.68|10
1633803950000|2021-10-09 18:25:50|21310.91|21190.91|21310.82|21190.82|21311.39|21191.39|21308.07|21188.07|10
1633803960000|2021-10-09 18:26:00|21310.59|21190.59|21309.17|21189.17|21310.81|21190.81|21309.17|21189.17|10
1633803970000|2021-10-09 18:26:10|21309.33|21189.33|21308.4|21188.4|21309.33|21189.33|21307.94|21187.94|10
1633803980000|2021-10-09 18:26:20|21308.24|21188.24|21308.8|21188.8|21309.03|21189.03|21308.24|21188.24|10
1633803990000|2021-10-09 18:26:30|21309.05|21189.05|21309.18|21189.18|21309.54|21189.54|21308.64|21188.64|10
1633804000000|2021-10-09 18:26:40|21309.25|21189.25|21305.71|21185.71|21309.46|21189.46|21305.71|21185.71|9
1633804010000|2021-10-09 18:26:50|21304.54|21184.54|21300.13|21180.13|21304.54|21184.54|21300.13|21180.13|10
1633804020000|2021-10-09 18:27:00|21298.28|21178.28|21293.07|21173.07|21298.28|21178.28|21293.07|21173.07|9
1633804030000|2021-10-09 18:27:10|21292.5|21172.5|21289.49|21169.49|21293.15|21173.15|21289.1|21169.1|10
1633804040000|2021-10-09 18:27:20|21289.25|21169.25|21284.33|21164.33|21289.25|21169.25|21284.33|21164.33|10
1633804050000|2021-10-09 18:27:30|21283.81|21163.81|21281.02|21161.02|21283.81|21163.81|21280.83|21160.83|10
1633804060000|2021-10-09 18:27:40|21281.38|21161.38|21283.34|21163.34|21283.59|21163.59|21281.31|21161.31|10
1633804070000|2021-10-09 18:27:50|21282.83|21162.83|21285.66|21165.66|21285.66|21165.66|21282.83|21162.83|10
1633804080000|2021-10-09 18:28:00|21285.76|21165.76|21286.01|21166.01|21288.22|21168.22|21285.76|21165.76|9
1633804090000|2021-10-09 18:28:10|21286.21|21166.21|21284.96|21164.96|21286.81|21166.81|21284.96|21164.96|10
1633804100000|2021-10-09 18:28:20|21285.02|21165.02|21284.42|21164.42|21285.02|21165.02|21283.95|21163.95|10
1633804110000|2021-10-09 18:28:30|21284.35|21164.35|21284.13|21164.13|21284.43|21164.43|21284|21164|10
1633804120000|2021-10-09 18:28:40|21284.36|21164.36|21285.83|21165.83|21285.83|21165.83|21284.36|21164.36|10
1633804130000|2021-10-09 18:28:50|21286.24|21166.24|21285.16|21165.16|21286.24|21166.24|21285.07|21165.07|9
1633804140000|2021-10-09 18:29:00|21285.15|21165.15|21289.81|21169.81|21289.81|21169.81|21284.95|21164.95|10
1633804150000|2021-10-09 18:29:10|21289.67|21169.67|21290.95|21170.95|21291.66|21171.66|21289.67|21169.67|10
1633804160000|2021-10-09 18:29:20|21291.68|21171.68|21289.89|21169.89|21291.68|21171.68|21289.74|21169.74|10
1633804170000|2021-10-09 18:29:30|21289.82|21169.82|21291.26|21171.26|21291.26|21171.26|21289.75|21169.75|8
1633804180000|2021-10-09 18:29:40|21291.66|21171.66|21293.27|21173.27|21293.64|21173.64|21291.65|21171.65|9
1633804190000|2021-10-09 18:29:50|21293.18|21173.18|21293.32|21173.32|21293.32|21173.32|21291.43|21171.43|9
1633804200000|2021-10-09 18:30:00|21293.1|21173.1|21294.49|21174.49|21294.49|21174.49|21293.1|21173.1|9
1633804210000|2021-10-09 18:30:10|21294.57|21174.57|21296.53|21176.53|21296.77|21176.77|21294.14|21174.14|10
1633804220000|2021-10-09 18:30:20|21296.9|21176.9|21299.47|21179.47|21299.47|21179.47|21296.9|21176.9|10
1633804230000|2021-10-09 18:30:30|21299.66|21179.66|21306.13|21186.13|21306.13|21186.13|21299.66|21179.66|10
1633804240000|2021-10-09 18:30:40|21306.89|21186.89|21311.99|21191.99|21311.99|21191.99|21306.89|21186.89|10
1633804250000|2021-10-09 18:30:50|21312.05|21192.05|21313.08|21193.08|21313.08|21193.08|21312.05|21192.05|10
1633804260000|2021-10-09 18:31:00|21313.2|21193.2|21311.1|21191.1|21313.2|21193.2|21311.1|21191.1|10
1633804270000|2021-10-09 18:31:10|21310.42|21190.42|21307.68|21187.68|21310.69|21190.69|21307.68|21187.68|10
1633804280000|2021-10-09 18:31:20|21307.14|21187.14|21305.4|21185.4|21307.33|21187.33|21305.4|21185.4|10
1633804290000|2021-10-09 18:31:30|21304.9|21184.9|21303.64|21183.64|21304.9|21184.9|21302.56|21182.56|9
1633804300000|2021-10-09 18:31:40|21303.42|21183.42|21300.68|21180.68|21303.42|21183.42|21300.67|21180.67|10
1633804310000|2021-10-09 18:31:50|21300.73|21180.73|21303.66|21183.66|21303.66|21183.66|21300.73|21180.73|10
1633804320000|2021-10-09 18:32:00|21302.99|21182.99|21303.06|21183.06|21304.08|21184.08|21302.76|21182.76|10
1633804330000|2021-10-09 18:32:10|21303.03|21183.03|21302.02|21182.02|21303.03|21183.03|21301.84|21181.84|10
1633804340000|2021-10-09 18:32:20|21301.94|21181.94|21304.94|21184.94|21304.94|21184.94|21301.3|21181.3|10
1633804350000|2021-10-09 18:32:30|21304.74|21184.74|21307.16|21187.16|21307.23|21187.23|21304.74|21184.74|10
1633804360000|2021-10-09 18:32:40|21307.24|21187.24|21306.22|21186.22|21307.24|21187.24|21305.84|21185.84|9
1633804370000|2021-10-09 18:32:50|21306.48|21186.48|21307.79|21187.79|21307.86|21187.86|21305.54|21185.54|10
1633804380000|2021-10-09 18:33:00|21308.22|21188.22|21304.58|21184.58|21308.28|21188.28|21304.58|21184.58|9
1633804390000|2021-10-09 18:33:10|21304.64|21184.64|21301.5|21181.5|21304.64|21184.64|21301.5|21181.5|7
1633804400000|2021-10-09 18:33:20|21301.45|21181.45|21297.42|21177.42|21301.45|21181.45|21297.42|21177.42|10
1633804410000|2021-10-09 18:33:30|21297.13|21177.13|21292.79|21172.79|21297.13|21177.13|21292.55|21172.55|10
1633804420000|2021-10-09 18:33:40|21291.85|21171.85|21290.82|21170.82|21291.85|21171.85|21290.82|21170.82|9
1633804430000|2021-10-09 18:33:50|21290.5|21170.5|21284.87|21164.87|21290.5|21170.5|21284.87|21164.87|10
1633804440000|2021-10-09 18:34:00|21284.27|21164.27|21285.19|21165.19|21285.43|21165.43|21283.14|21163.14|10
1633804450000|2021-10-09 18:34:10|21283.48|21163.48|21284.29|21164.29|21284.29|21164.29|21283.48|21163.48|10
1633804460000|2021-10-09 18:34:20|21283.73|21163.73|21286.24|21166.24|21286.35|21166.35|21283.73|21163.73|10
1633804470000|2021-10-09 18:34:30|21286.33|21166.33|21291.81|21171.81|21291.81|21171.81|21285.95|21165.95|9
1633804480000|2021-10-09 18:34:40|21292.04|21172.04|21294.15|21174.15|21294.15|21174.15|21292.04|21172.04|10
1633804490000|2021-10-09 18:34:50|21293.87|21173.87|21294.73|21174.73|21295.56|21175.56|21293.87|21173.87|9
1633804500000|2021-10-09 18:35:00|21294.8|21174.8|21293.19|21173.19|21295.59|21175.59|21293.19|21173.19|10
1633804510000|2021-10-09 18:35:10|21293.27|21173.27|21292.79|21172.79|21293.49|21173.49|21292.2|21172.2|10
1633804520000|2021-10-09 18:35:20|21293.13|21173.13|21294.96|21174.96|21295.15|21175.15|21293.13|21173.13|10
1633804530000|2021-10-09 18:35:30|21294.65|21174.65|21290.85|21170.85|21294.65|21174.65|21290.85|21170.85|9
1633804540000|2021-10-09 18:35:40|21290.61|21170.61|21294.18|21174.18|21294.7|21174.7|21290.61|21170.61|10
1633804550000|2021-10-09 18:35:50|21294.45|21174.45|21295.98|21175.98|21296.46|21176.46|21294.45|21174.45|10
1633804560000|2021-10-09 18:36:00|21295.89|21175.89|21294.27|21174.27|21295.89|21175.89|21294.27|21174.27|8
1633804570000|2021-10-09 18:36:10|21293.75|21173.75|21291.8|21171.8|21293.75|21173.75|21291.68|21171.68|10
1633804580000|2021-10-09 18:36:20|21291.12|21171.12|21289.5|21169.5|21291.12|21171.12|21289.48|21169.48|10
1633804590000|2021-10-09 18:36:30|21289.07|21169.07|21288.61|21168.61|21289.64|21169.64|21288.51|21168.51|10
1633804600000|2021-10-09 18:36:40|21288.47|21168.47|21287.99|21167.99|21289.08|21169.08|21287.99|21167.99|10
1633804610000|2021-10-09 18:36:50|21287.86|21167.86|21285.62|21165.62|21287.92|21167.92|21285.62|21165.62|7
1633804620000|2021-10-09 18:37:00|21285.63|21165.63|21283.58|21163.58|21285.64|21165.64|21283.58|21163.58|9
1633804630000|2021-10-09 18:37:10|21283.72|21163.72|21281.71|21161.71|21283.77|21163.77|21281.71|21161.71|10
1633804640000|2021-10-09 18:37:20|21281.68|21161.68|21282.87|21162.87|21282.87|21162.87|21281.68|21161.68|10
1633804650000|2021-10-09 18:37:30|21282.86|21162.86|21288.37|21168.37|21288.96|21168.96|21282.86|21162.86|10
1633804660000|2021-10-09 18:37:40|21289.15|21169.15|21289.65|21169.65|21291.12|21171.12|21289.08|21169.08|10
1633804670000|2021-10-09 18:37:50|21289.79|21169.79|21289.44|21169.44|21289.79|21169.79|21289.44|21169.44|9
1633804680000|2021-10-09 18:38:00|21289.36|21169.36|21290.77|21170.77|21290.77|21170.77|21289.15|21169.15|10
1633804690000|2021-10-09 18:38:10|21291.09|21171.09|21291.33|21171.33|21291.68|21171.68|21291.04|21171.04|8
1633804700000|2021-10-09 18:38:20|21291.44|21171.44|21289.81|21169.81|21291.44|21171.44|21289.37|21169.37|10
1633804710000|2021-10-09 18:38:30|21289.7|21169.7|21287.02|21167.02|21289.7|21169.7|21286.87|21166.87|10
1633804720000|2021-10-09 18:38:40|21287.07|21167.07|21286.26|21166.26|21287.3|21167.3|21285.68|21165.68|10
1633804730000|2021-10-09 18:38:50|21286.3|21166.3|21285.88|21165.88|21286.3|21166.3|21285.83|21165.83|10
1633804740000|2021-10-09 18:39:00|21286|21166|21285.33|21165.33|21286.06|21166.06|21284.44|21164.44|9
1633804750000|2021-10-09 18:39:10|21285.35|21165.35|21286.21|21166.21|21286.21|21166.21|21285.16|21165.16|8
1633804760000|2021-10-09 18:39:20|21286.2|21166.2|21287.38|21167.38|21287.55|21167.55|21286.2|21166.2|10
1633804770000|2021-10-09 18:39:30|21287.26|21167.26|21287.22|21167.22|21287.26|21167.26|21286.73|21166.73|9
1633804780000|2021-10-09 18:39:40|21287.53|21167.53|21287.86|21167.86|21287.86|21167.86|21287.13|21167.13|8
1633804790000|2021-10-09 18:39:50|21287.87|21167.87|21287.83|21167.83|21289.25|21169.25|21287.83|21167.83|9
1633804800000|2021-10-09 18:40:00|21287.87|21167.87|21286.45|21166.45|21287.87|21167.87|21286.45|21166.45|10
1633804810000|2021-10-09 18:40:10|21286.37|21166.37|21287.34|21167.34|21287.34|21167.34|21286.37|21166.37|8
1633804820000|2021-10-09 18:40:20|21287.01|21167.01|21288.22|21168.22|21288.22|21168.22|21287.01|21167.01|8
1633804830000|2021-10-09 18:40:30|21288.32|21168.32|21287.84|21167.84|21288.59|21168.59|21287.76|21167.76|8
1633804840000|2021-10-09 18:40:40|21289.1|21169.1|21287.48|21167.48|21290.36|21170.36|21287.48|21167.48|10
1633804850000|2021-10-09 18:40:50|21287.45|21167.45|21286.68|21166.68|21287.65|21167.65|21286.68|21166.68|9
1633804860000|2021-10-09 18:41:00|21286.72|21166.72|21289.21|21169.21|21289.23|21169.23|21286.72|21166.72|10
1633804870000|2021-10-09 18:41:10|21289.35|21169.35|21289.04|21169.04|21289.35|21169.35|21288.72|21168.72|8
1633804880000|2021-10-09 18:41:20|21288.7|21168.7|21287.09|21167.09|21288.7|21168.7|21285.29|21165.29|10
1633804890000|2021-10-09 18:41:30|21284.31|21164.31|21282.35|21162.35|21284.87|21164.87|21282.3|21162.3|9
1633804900000|2021-10-09 18:41:40|21282.29|21162.29|21280.6|21160.6|21282.29|21162.29|21280.6|21160.6|10
1633804910000|2021-10-09 18:41:50|21280.38|21160.38|21278.92|21158.92|21280.38|21160.38|21278.16|21158.16|9
1633804920000|2021-10-09 18:42:00|21278.53|21158.53|21279.04|21159.04|21279.47|21159.47|21278.53|21158.53|9
1633804930000|2021-10-09 18:42:10|21279.06|21159.06|21279.19|21159.19|21279.49|21159.49|21279.06|21159.06|9
1633804940000|2021-10-09 18:42:20|21279.17|21159.17|21276.5|21156.5|21279.17|21159.17|21276.5|21156.5|9
1633804950000|2021-10-09 18:42:30|21276.61|21156.61|21276.45|21156.45|21276.87|21156.87|21275.81|21155.81|10
1633804960000|2021-10-09 18:42:40|21276.57|21156.57|21275.92|21155.92|21276.57|21156.57|21275.37|21155.37|10
1633804970000|2021-10-09 18:42:50|21275.9|21155.9|21275.67|21155.67|21275.9|21155.9|21274.71|21154.71|10
1633804980000|2021-10-09 18:43:00|21276.21|21156.21|21271.24|21151.24|21276.74|21156.74|21271.24|21151.24|10
1633804990000|2021-10-09 18:43:10|21271.66|21151.66|21272.79|21152.79|21272.79|21152.79|21271.66|21151.66|9
1633805000000|2021-10-09 18:43:20|21272.89|21152.89|21274.69|21154.69|21274.76|21154.76|21272.79|21152.79|10
1633805010000|2021-10-09 18:43:30|21275.44|21155.44|21273.84|21153.84|21275.51|21155.51|21273.34|21153.34|9
1633805020000|2021-10-09 18:43:40|21273.56|21153.56|21274.86|21154.86|21274.86|21154.86|21273.38|21153.38|8
1633805030000|2021-10-09 18:43:50|21275.06|21155.06|21277.26|21157.26|21277.26|21157.26|21275.01|21155.01|10
1633805040000|2021-10-09 18:44:00|21277.47|21157.47|21279.72|21159.72|21279.78|21159.78|21277.47|21157.47|10
1633805050000|2021-10-09 18:44:10|21279.9|21159.9|21281.69|21161.69|21282.26|21162.26|21279.9|21159.9|10
1633805060000|2021-10-09 18:44:20|21281.67|21161.67|21282.58|21162.58|21282.95|21162.95|21281.36|21161.36|10
1633805070000|2021-10-09 18:44:30|21283|21163|21284.28|21164.28|21284.28|21164.28|21282.44|21162.44|10
1633805080000|2021-10-09 18:44:40|21286.23|21166.23|21290.62|21170.62|21291.26|21171.26|21286.23|21166.23|10
1633805090000|2021-10-09 18:44:50|21290.46|21170.46|21293.63|21173.63|21294.26|21174.26|21290.46|21170.46|10
1633805100000|2021-10-09 18:45:00|21293.62|21173.62|21294.97|21174.97|21294.97|21174.97|21293.62|21173.62|10
1633805110000|2021-10-09 18:45:10|21295.86|21175.86|21297.45|21177.45|21297.62|21177.62|21295.86|21175.86|10
1633805120000|2021-10-09 18:45:20|21297.34|21177.34|21300.35|21180.35|21300.35|21180.35|21297.34|21177.34|10
1633805130000|2021-10-09 18:45:30|21299.66|21179.66|21302.06|21182.06|21302.06|21182.06|21299.66|21179.66|10
1633805140000|2021-10-09 18:45:40|21301.98|21181.98|21303.05|21183.05|21303.05|21183.05|21301.98|21181.98|10
1633805150000|2021-10-09 18:45:50|21303.03|21183.03|21304.92|21184.92|21304.92|21184.92|21302.96|21182.96|9
1633805160000|2021-10-09 18:46:00|21305.29|21185.29|21308.1|21188.1|21308.1|21188.1|21305.29|21185.29|10
1633805170000|2021-10-09 18:46:10|21308.61|21188.61|21309.19|21189.19|21309.76|21189.76|21308.61|21188.61|10
1633805180000|2021-10-09 18:46:20|21309.34|21189.34|21311.14|21191.14|21311.14|21191.14|21309.34|21189.34|9
1633805190000|2021-10-09 18:46:30|21310.61|21190.61|21308.08|21188.08|21310.61|21190.61|21308.08|21188.08|9
1633805200000|2021-10-09 18:46:40|21308.21|21188.21|21304.01|21184.01|21308.21|21188.21|21304.01|21184.01|10
1633805210000|2021-10-09 18:46:50|21304.91|21184.91|21304.5|21184.5|21305.21|21185.21|21304.5|21184.5|8
1633805220000|2021-10-09 18:47:00|21304.44|21184.44|21305.26|21185.26|21305.56|21185.56|21303.92|21183.92|10
1633805230000|2021-10-09 18:47:10|21304.9|21184.9|21304.4|21184.4|21304.9|21184.9|21303.81|21183.81|10
1633805240000|2021-10-09 18:47:20|21304.26|21184.26|21303.46|21183.46|21304.96|21184.96|21302.7|21182.7|10
1633805250000|2021-10-09 18:47:30|21304.12|21184.12|21308.46|21188.46|21308.46|21188.46|21304.12|21184.12|9
1633805260000|2021-10-09 18:47:40|21309.03|21189.03|21307.23|21187.23|21309.03|21189.03|21306.96|21186.96|10
1633805270000|2021-10-09 18:47:50|21308.18|21188.18|21310.12|21190.12|21310.14|21190.14|21308.18|21188.18|10
1633805280000|2021-10-09 18:48:00|21310.14|21190.14|21310.14|21190.14|21310.49|21190.49|21309.82|21189.82|8
1633805290000|2021-10-09 18:48:10|21310.45|21190.45|21312.35|21192.35|21312.47|21192.47|21309.74|21189.74|10
1633805300000|2021-10-09 18:48:20|21313.41|21193.41|21316.64|21196.64|21316.66|21196.66|21313.41|21193.41|9
1633805310000|2021-10-09 18:48:30|21317.11|21197.11|21319.05|21199.05|21319.05|21199.05|21317.11|21197.11|8
1633805320000|2021-10-09 18:48:40|21319.39|21199.39|21321.49|21201.49|21321.49|21201.49|21319.39|21199.39|10
1633805330000|2021-10-09 18:48:50|21321.7|21201.7|21321.25|21201.25|21322.26|21202.26|21321.25|21201.25|10
1633805340000|2021-10-09 18:49:00|21323.62|21203.62|21324.5|21204.5|21324.5|21204.5|21322.39|21202.39|10
1633805350000|2021-10-09 18:49:10|21324.61|21204.61|21326.98|21206.98|21326.98|21206.98|21324.47|21204.47|9
1633805360000|2021-10-09 18:49:20|21326.9|21206.9|21328.18|21208.18|21328.18|21208.18|21326.9|21206.9|8
1633805370000|2021-10-09 18:49:30|21328.06|21208.06|21327.11|21207.11|21328.21|21208.21|21326.79|21206.79|10
1633805380000|2021-10-09 18:49:40|21327.34|21207.34|21327.08|21207.08|21327.34|21207.34|21325.98|21205.98|10
1633805390000|2021-10-09 18:49:50|21326.88|21206.88|21329.01|21209.01|21329.24|21209.24|21326.5|21206.5|10
1633805400000|2021-10-09 18:50:00|21328.96|21208.96|21327.82|21207.82|21329.81|21209.81|21327.82|21207.82|10
1633805410000|2021-10-09 18:50:10|21328.1|21208.1|21328.39|21208.39|21328.44|21208.44|21327.98|21207.98|9
1633805420000|2021-10-09 18:50:20|21328.27|21208.27|21327.83|21207.83|21328.88|21208.88|21327.82|21207.82|9
1633805430000|2021-10-09 18:50:30|21327.89|21207.89|21328.08|21208.08|21328.27|21208.27|21327.63|21207.63|8
1633805440000|2021-10-09 18:50:40|21328.97|21208.97|21327.29|21207.29|21328.97|21208.97|21326.55|21206.55|9
1633805450000|2021-10-09 18:50:50|21327.47|21207.47|21325.93|21205.93|21327.56|21207.56|21325.28|21205.28|10
1633805460000|2021-10-09 18:51:00|21324.32|21204.32|21326.56|21206.56|21326.79|21206.79|21324.32|21204.32|10
1633805470000|2021-10-09 18:51:10|21326.66|21206.66|21326.3|21206.3|21327.5|21207.5|21325.81|21205.81|10
1633805480000|2021-10-09 18:51:20|21326.23|21206.23|21326.77|21206.77|21326.77|21206.77|21325.64|21205.64|9
1633805490000|2021-10-09 18:51:30|21329.2|21209.2|21329.4|21209.4|21329.4|21209.4|21328.85|21208.85|9
1633805500000|2021-10-09 18:51:40|21329.63|21209.63|21330.28|21210.28|21330.36|21210.36|21329.42|21209.42|10
1633805510000|2021-10-09 18:51:50|21330.33|21210.33|21332.21|21212.21|21332.21|21212.21|21330.31|21210.31|10
1633805520000|2021-10-09 18:52:00|21332.29|21212.29|21331.43|21211.43|21332.32|21212.32|21331.15|21211.15|10
1633805530000|2021-10-09 18:52:10|21331.48|21211.48|21331.35|21211.35|21331.54|21211.54|21331.1|21211.1|10
1633805540000|2021-10-09 18:52:20|21330.88|21210.88|21330.24|21210.24|21330.88|21210.88|21330.19|21210.19|9
1633805550000|2021-10-09 18:52:30|21330.22|21210.22|21331.32|21211.32|21332.26|21212.26|21330.22|21210.22|10
1633805560000|2021-10-09 18:52:40|21331.4|21211.4|21333.48|21213.48|21333.65|21213.65|21331.4|21211.4|8
1633805570000|2021-10-09 18:52:50|21333.5|21213.5|21335.29|21215.29|21335.29|21215.29|21333.16|21213.16|10
1633805580000|2021-10-09 18:53:00|21335.28|21215.28|21333.48|21213.48|21335.28|21215.28|21333.48|21213.48|9
1633805590000|2021-10-09 18:53:10|21332.21|21212.21|21333.75|21213.75|21333.93|21213.93|21332|21212|10
1633805600000|2021-10-09 18:53:20|21333.71|21213.71|21332.11|21212.11|21333.87|21213.87|21332.11|21212.11|10
1633805610000|2021-10-09 18:53:30|21331.75|21211.75|21332|21212|21332.55|21212.55|21331.22|21211.22|10
1633805620000|2021-10-09 18:53:40|21331.31|21211.31|21332.7|21212.7|21332.74|21212.74|21331.2|21211.2|9
1633805630000|2021-10-09 18:53:50|21332.71|21212.71|21333.26|21213.26|21333.32|21213.32|21332.32|21212.32|10
1633805640000|2021-10-09 18:54:00|21333.38|21213.38|21332.32|21212.32|21333.88|21213.88|21332.25|21212.25|9
1633805650000|2021-10-09 18:54:10|21333.25|21213.25|21335.09|21215.09|21335.09|21215.09|21333.25|21213.25|9
1633805660000|2021-10-09 18:54:20|21334.97|21214.97|21333.38|21213.38|21334.97|21214.97|21332.96|21212.96|10
1633805670000|2021-10-09 18:54:30|21333.03|21213.03|21332.25|21212.25|21333.03|21213.03|21332.21|21212.21|10
1633805680000|2021-10-09 18:54:40|21332.15|21212.15|21332.44|21212.44|21332.57|21212.57|21332.12|21212.12|10
1633805690000|2021-10-09 18:54:50|21332.04|21212.04|21329.47|21209.47|21333.13|21213.13|21329.47|21209.47|10
1633805700000|2021-10-09 18:55:00|21329.53|21209.53|21330.56|21210.56|21330.56|21210.56|21328.74|21208.74|9
1633805710000|2021-10-09 18:55:10|21330.61|21210.61|21331.76|21211.76|21332.18|21212.18|21330.61|21210.61|10
1633805720000|2021-10-09 18:55:20|21331.83|21211.83|21331.03|21211.03|21331.83|21211.83|21331.03|21211.03|10
1633805730000|2021-10-09 18:55:30|21331.21|21211.21|21333.53|21213.53|21333.91|21213.91|21331.21|21211.21|10
1633805740000|2021-10-09 18:55:40|21333.55|21213.55|21335.13|21215.13|21335.13|21215.13|21333.36|21213.36|10
1633805750000|2021-10-09 18:55:50|21335.29|21215.29|21335.86|21215.86|21336.02|21216.02|21334.96|21214.96|9
1633805760000|2021-10-09 18:56:00|21337.05|21217.05|21338.96|21218.96|21338.96|21218.96|21337.05|21217.05|10
1633805770000|2021-10-09 18:56:10|21338.78|21218.78|21340|21220|21341.45|21221.45|21338.78|21218.78|9
1633805780000|2021-10-09 18:56:20|21340.64|21220.64|21340.79|21220.79|21341.27|21221.27|21339.89|21219.89|9
1633805790000|2021-10-09 18:56:30|21340.6|21220.6|21340.71|21220.71|21341.28|21221.28|21339.93|21219.93|10
1633805800000|2021-10-09 18:56:40|21340.52|21220.52|21342.64|21222.64|21343.19|21223.19|21340.52|21220.52|10
1633805810000|2021-10-09 18:56:50|21342.57|21222.57|21340.96|21220.96|21342.65|21222.65|21340.96|21220.96|10
1633805820000|2021-10-09 18:57:00|21339.82|21219.82|21339.44|21219.44|21340.4|21220.4|21339.44|21219.44|10
1633805830000|2021-10-09 18:57:10|21339.29|21219.29|21338.23|21218.23|21339.29|21219.29|21338.04|21218.04|10
1633805840000|2021-10-09 18:57:20|21338.18|21218.18|21338.9|21218.9|21339.3|21219.3|21337.71|21217.71|10
1633805850000|2021-10-09 18:57:30|21338.81|21218.81|21336.94|21216.94|21339.09|21219.09|21336.8|21216.8|10
1633805860000|2021-10-09 18:57:40|21337.67|21217.67|21338.24|21218.24|21338.24|21218.24|21337.18|21217.18|8
1633805870000|2021-10-09 18:57:50|21338.23|21218.23|21336.46|21216.46|21338.23|21218.23|21336.36|21216.36|8
1633805880000|2021-10-09 18:58:00|21336.28|21216.28|21336.01|21216.01|21336.28|21216.28|21335.94|21215.94|9
1633805890000|2021-10-09 18:58:10|21335.79|21215.79|21334.06|21214.06|21335.96|21215.96|21334.06|21214.06|7
1633805900000|2021-10-09 18:58:20|21334.11|21214.11|21332.96|21212.96|21334.11|21214.11|21332.07|21212.07|10
1633805910000|2021-10-09 18:58:30|21332.77|21212.77|21334.62|21214.62|21334.66|21214.66|21332.77|21212.77|9
1633805920000|2021-10-09 18:58:40|21334.71|21214.71|21333.71|21213.71|21334.71|21214.71|21333.71|21213.71|9
1633805930000|2021-10-09 18:58:50|21333.92|21213.92|21332.53|21212.53|21334.06|21214.06|21332.53|21212.53|10
1633805940000|2021-10-09 18:59:00|21332.68|21212.68|21332.3|21212.3|21332.74|21212.74|21332.3|21212.3|8
1633805950000|2021-10-09 18:59:10|21332.28|21212.28|21331.71|21211.71|21332.28|21212.28|21331.54|21211.54|9
1633805960000|2021-10-09 18:59:20|21331.56|21211.56|21333.39|21213.39|21333.39|21213.39|21331.56|21211.56|10
1633805970000|2021-10-09 18:59:30|21333.99|21213.99|21339.54|21219.54|21339.54|21219.54|21333.99|21213.99|10
1633805980000|2021-10-09 18:59:40|21339.69|21219.69|21340.19|21220.19|21341.33|21221.33|21339.69|21219.69|10
1633805990000|2021-10-09 18:59:50|21339.69|21219.69|21343.28|21223.28|21343.28|21223.28|21339.69|21219.69|10
1633806000000|2021-10-09 19:00:00|21342.38|21222.38|21343.65|21223.65|21343.65|21223.65|21341.84|21221.84|10
1633806010000|2021-10-09 19:00:10|21344.13|21224.13|21344|21224|21344.17|21224.17|21343.15|21223.15|10
1633806020000|2021-10-09 19:00:20|21344.15|21224.15|21344.73|21224.73|21345.25|21225.25|21344.15|21224.15|9
1633806030000|2021-10-09 19:00:30|21344.77|21224.77|21344.84|21224.84|21345.87|21225.87|21344.71|21224.71|10
1633806040000|2021-10-09 19:00:40|21345.1|21225.1|21345.34|21225.34|21345.54|21225.54|21344.52|21224.52|10
1633806050000|2021-10-09 19:00:50|21344.79|21224.79|21344.05|21224.05|21345.07|21225.07|21344.05|21224.05|10
1633806060000|2021-10-09 19:01:00|21343.97|21223.97|21343|21223|21344.37|21224.37|21343|21223|10
1633806070000|2021-10-09 19:01:10|21343.13|21223.13|21344.75|21224.75|21344.75|21224.75|21343.13|21223.13|9
1633806080000|2021-10-09 19:01:20|21346.51|21226.51|21345.23|21225.23|21346.73|21226.73|21345.23|21225.23|9
1633806090000|2021-10-09 19:01:30|21344.76|21224.76|21343.1|21223.1|21344.76|21224.76|21342.61|21222.61|10
1633806100000|2021-10-09 19:01:40|21342.78|21222.78|21345.72|21225.72|21345.72|21225.72|21342.55|21222.55|10
1633806110000|2021-10-09 19:01:50|21345.85|21225.85|21347.65|21227.65|21347.72|21227.72|21345.85|21225.85|9
1633806120000|2021-10-09 19:02:00|21347.44|21227.44|21348.61|21228.61|21348.98|21228.98|21347.44|21227.44|8
1633806130000|2021-10-09 19:02:10|21348.57|21228.57|21349.44|21229.44|21350.34|21230.34|21348.57|21228.57|8
1633806140000|2021-10-09 19:02:20|21348.79|21228.79|21349.2|21229.2|21349.62|21229.62|21348.48|21228.48|10
1633806150000|2021-10-09 19:02:30|21349.27|21229.27|21351.06|21231.06|21351.06|21231.06|21349.27|21229.27|9
1633806160000|2021-10-09 19:02:40|21351.28|21231.28|21351.87|21231.87|21352.53|21232.53|21351.28|21231.28|9
1633806170000|2021-10-09 19:02:50|21351.75|21231.75|21351.87|21231.87|21352.39|21232.39|21351.55|21231.55|10
1633806180000|2021-10-09 19:03:00|21351.27|21231.27|21350.29|21230.29|21351.42|21231.42|21350.29|21230.29|10
1633806190000|2021-10-09 19:03:10|21349.09|21229.09|21344.28|21224.28|21349.09|21229.09|21344.28|21224.28|10
1633806200000|2021-10-09 19:03:20|21344.26|21224.26|21345.11|21225.11|21345.77|21225.77|21344.15|21224.15|10
1633806210000|2021-10-09 19:03:30|21344.2|21224.2|21343.21|21223.21|21344.55|21224.55|21342.52|21222.52|9
1633806220000|2021-10-09 19:03:40|21343.12|21223.12|21343.96|21223.96|21344.09|21224.09|21342.79|21222.79|10
1633806230000|2021-10-09 19:03:50|21344.19|21224.19|21343.65|21223.65|21344.19|21224.19|21342.99|21222.99|10
1633806240000|2021-10-09 19:04:00|21344.19|21224.19|21343.46|21223.46|21344.19|21224.19|21343.46|21223.46|10
1633806250000|2021-10-09 19:04:10|21343.56|21223.56|21342.74|21222.74|21343.62|21223.62|21342.59|21222.59|8
1633806260000|2021-10-09 19:04:20|21342.75|21222.75|21345.01|21225.01|21345.01|21225.01|21342.75|21222.75|10
1633806270000|2021-10-09 19:04:30|21345.19|21225.19|21345.27|21225.27|21345.36|21225.36|21344.29|21224.29|10
1633806280000|2021-10-09 19:04:40|21343.85|21223.85|21346.74|21226.74|21346.98|21226.98|21343.85|21223.85|9
1633806290000|2021-10-09 19:04:50|21346.97|21226.97|21349.73|21229.73|21349.73|21229.73|21346.97|21226.97|10
1633806300000|2021-10-09 19:05:00|21349.72|21229.72|21350.13|21230.13|21350.35|21230.35|21349.45|21229.45|10
1633806310000|2021-10-09 19:05:10|21350.4|21230.4|21352.26|21232.26|21352.26|21232.26|21350.27|21230.27|8
1633806320000|2021-10-09 19:05:20|21351.51|21231.51|21353.27|21233.27|21353.27|21233.27|21351.51|21231.51|10
1633806330000|2021-10-09 19:05:30|21353.4|21233.4|21356.59|21236.59|21356.59|21236.59|21353.4|21233.4|9
1633806340000|2021-10-09 19:05:40|21357.05|21237.05|21356.96|21236.96|21357.12|21237.12|21356.35|21236.35|9
1633806350000|2021-10-09 19:05:50|21356.85|21236.85|21359.68|21239.68|21359.78|21239.78|21356.85|21236.85|9
1633806360000|2021-10-09 19:06:00|21359.44|21239.44|21360.05|21240.05|21360.51|21240.51|21359.44|21239.44|10
1633806370000|2021-10-09 19:06:10|21360.4|21240.4|21360.45|21240.45|21360.69|21240.69|21360.36|21240.36|9
1633806380000|2021-10-09 19:06:20|21360.26|21240.26|21357.19|21237.19|21360.52|21240.52|21357.19|21237.19|9
1633806390000|2021-10-09 19:06:30|21356.4|21236.4|21355.53|21235.53|21357.28|21237.28|21355|21235|10
1633806400000|2021-10-09 19:06:40|21355.38|21235.38|21352.16|21232.16|21355.49|21235.49|21352.16|21232.16|10
1633806410000|2021-10-09 19:06:50|21351.93|21231.93|21354.72|21234.72|21354.72|21234.72|21351.93|21231.93|10
1633806420000|2021-10-09 19:07:00|21354.38|21234.38|21354.41|21234.41|21355.13|21235.13|21354.38|21234.38|10
1633806430000|2021-10-09 19:07:10|21354.51|21234.51|21353.9|21233.9|21355.08|21235.08|21353.9|21233.9|10
1633806440000|2021-10-09 19:07:20|21353.62|21233.62|21354.65|21234.65|21354.65|21234.65|21353.39|21233.39|10
1633806450000|2021-10-09 19:07:30|21353.84|21233.84|21352.24|21232.24|21354.45|21234.45|21352.24|21232.24|10
1633806460000|2021-10-09 19:07:40|21351.63|21231.63|21351.47|21231.47|21351.64|21231.64|21351.16|21231.16|10
1633806470000|2021-10-09 19:07:50|21351.34|21231.34|21352.06|21232.06|21352.06|21232.06|21350.85|21230.85|9
1633806480000|2021-10-09 19:08:00|21352.47|21232.47|21355.4|21235.4|21355.4|21235.4|21352.47|21232.47|9
1633806490000|2021-10-09 19:08:10|21355.36|21235.36|21351.89|21231.89|21355.89|21235.89|21351.78|21231.78|10
1633806500000|2021-10-09 19:08:20|21350.99|21230.99|21349.72|21229.72|21351.25|21231.25|21349.72|21229.72|10
1633806510000|2021-10-09 19:08:30|21348.53|21228.53|21349.19|21229.19|21349.31|21229.31|21348.53|21228.53|10
1633806520000|2021-10-09 19:08:40|21349.35|21229.35|21350.2|21230.2|21350.2|21230.2|21348.57|21228.57|10
1633806530000|2021-10-09 19:08:50|21349.41|21229.41|21346.85|21226.85|21349.41|21229.41|21346.41|21226.41|10
1633806540000|2021-10-09 19:09:00|21346.96|21226.96|21345.84|21225.84|21346.96|21226.96|21345.78|21225.78|10
1633806550000|2021-10-09 19:09:10|21345.27|21225.27|21348.05|21228.05|21348.05|21228.05|21345.27|21225.27|10
1633806560000|2021-10-09 19:09:20|21347.96|21227.96|21349.01|21229.01|21349.17|21229.17|21347.96|21227.96|10
1633806570000|2021-10-09 19:09:30|21348.14|21228.14|21348.58|21228.58|21348.61|21228.61|21348.04|21228.04|10
1633806580000|2021-10-09 19:09:40|21348.56|21228.56|21348.62|21228.62|21348.83|21228.83|21348.16|21228.16|9
1633806590000|2021-10-09 19:09:50|21347.95|21227.95|21347.45|21227.45|21347.95|21227.95|21346.95|21226.95|10
1633806600000|2021-10-09 19:10:00|21347.09|21227.09|21343.47|21223.47|21347.43|21227.43|21343.47|21223.47|10
1633806610000|2021-10-09 19:10:10|21343.38|21223.38|21343.24|21223.24|21344.11|21224.11|21342.91|21222.91|10
1633806620000|2021-10-09 19:10:20|21342.13|21222.13|21341.92|21221.92|21342.13|21222.13|21341.28|21221.28|9
1633806630000|2021-10-09 19:10:30|21341.87|21221.87|21342.49|21222.49|21343.38|21223.38|21341.87|21221.87|10
1633806640000|2021-10-09 19:10:40|21342.1|21222.1|21340.41|21220.41|21342.1|21222.1|21340.41|21220.41|10
1633806650000|2021-10-09 19:10:50|21340.53|21220.53|21341.55|21221.55|21341.55|21221.55|21340.23|21220.23|9
1633806660000|2021-10-09 19:11:00|21341.98|21221.98|21342.16|21222.16|21343.09|21223.09|21341.56|21221.56|10
1633806670000|2021-10-09 19:11:10|21341.93|21221.93|21341.5|21221.5|21342.09|21222.09|21341.5|21221.5|9
1633806680000|2021-10-09 19:11:20|21341.57|21221.57|21337.44|21217.44|21342.51|21222.51|21337.44|21217.44|10
1633806690000|2021-10-09 19:11:30|21337.55|21217.55|21336.31|21216.31|21338.11|21218.11|21336.16|21216.16|10
1633806700000|2021-10-09 19:11:40|21336.56|21216.56|21336.3|21216.3|21337.9|21217.9|21335.74|21215.74|10
1633806710000|2021-10-09 19:11:50|21336.42|21216.42|21335.24|21215.24|21337.04|21217.04|21335.09|21215.09|10
1633806720000|2021-10-09 19:12:00|21335.03|21215.03|21335.93|21215.93|21336.21|21216.21|21335.03|21215.03|9
1633806730000|2021-10-09 19:12:10|21335.58|21215.58|21335.39|21215.39|21335.58|21215.58|21334.13|21214.13|10
1633806740000|2021-10-09 19:12:20|21335.52|21215.52|21333.94|21213.94|21336.01|21216.01|21333.84|21213.84|10
1633806750000|2021-10-09 19:12:30|21333.89|21213.89|21331.01|21211.01|21333.89|21213.89|21331.01|21211.01|10
1633806760000|2021-10-09 19:12:40|21330.15|21210.15|21325.86|21205.86|21330.15|21210.15|21325.86|21205.86|10
1633806770000|2021-10-09 19:12:50|21325.98|21205.98|21322.67|21202.67|21327.17|21207.17|21322.67|21202.67|10
1633806780000|2021-10-09 19:13:00|21322.35|21202.35|21323.23|21203.23|21323.23|21203.23|21321.95|21201.95|10
1633806790000|2021-10-09 19:13:10|21323.39|21203.39|21322.96|21202.96|21323.55|21203.55|21322.8|21202.8|10
1633806800000|2021-10-09 19:13:20|21322.78|21202.78|21322|21202|21322.84|21202.84|21321.94|21201.94|10
1633806810000|2021-10-09 19:13:30|21321.96|21201.96|21323.38|21203.38|21323.42|21203.42|21321.96|21201.96|10
1633806820000|2021-10-09 19:13:40|21324.14|21204.14|21325.56|21205.56|21325.56|21205.56|21324.14|21204.14|10
1633806830000|2021-10-09 19:13:50|21325.46|21205.46|21328.71|21208.71|21328.71|21208.71|21325.41|21205.41|10
1633806840000|2021-10-09 19:14:00|21329.22|21209.22|21330.7|21210.7|21331.45|21211.45|21328.72|21208.72|10
1633806850000|2021-10-09 19:14:10|21330.79|21210.79|21331.44|21211.44|21331.95|21211.95|21330.79|21210.79|10
1633806860000|2021-10-09 19:14:20|21331.47|21211.47|21331.19|21211.19|21332.23|21212.23|21331.19|21211.19|10
1633806870000|2021-10-09 19:14:30|21331.04|21211.04|21332.29|21212.29|21332.29|21212.29|21330.99|21210.99|10
1633806880000|2021-10-09 19:14:40|21332.4|21212.4|21330.69|21210.69|21332.4|21212.4|21330.69|21210.69|10
1633806890000|2021-10-09 19:14:50|21330.96|21210.96|21328.26|21208.26|21330.96|21210.96|21328.26|21208.26|9
1633806900000|2021-10-09 19:15:00|21326.79|21206.79|21326.48|21206.48|21326.97|21206.97|21326.45|21206.45|10
1633806910000|2021-10-09 19:15:10|21326.56|21206.56|21326.97|21206.97|21327.12|21207.12|21326.56|21206.56|7
1633806920000|2021-10-09 19:15:20|21326.94|21206.94|21324.06|21204.06|21327.52|21207.52|21324.06|21204.06|10
1633806930000|2021-10-09 19:15:30|21323.18|21203.18|21323.1|21203.1|21323.32|21203.32|21322.73|21202.73|10
1633806940000|2021-10-09 19:15:40|21322.93|21202.93|21320.28|21200.28|21322.93|21202.93|21319.72|21199.72|10
1633806950000|2021-10-09 19:15:50|21320.63|21200.63|21319.51|21199.51|21320.63|21200.63|21319.29|21199.29|10
1633806960000|2021-10-09 19:16:00|21319.47|21199.47|21317.77|21197.77|21319.47|21199.47|21317.77|21197.77|10
1633806970000|2021-10-09 19:16:10|21317.44|21197.44|21317.99|21197.99|21318.66|21198.66|21317.43|21197.43|10
1633806980000|2021-10-09 19:16:20|21318.24|21198.24|21320.23|21200.23|21320.23|21200.23|21318.24|21198.24|10
1633806990000|2021-10-09 19:16:30|21320.15|21200.15|21321.98|21201.98|21321.98|21201.98|21320.15|21200.15|10
1633807000000|2021-10-09 19:16:40|21322.38|21202.38|21321.68|21201.68|21322.38|21202.38|21321.68|21201.68|9
1633807010000|2021-10-09 19:16:50|21321.72|21201.72|21321.01|21201.01|21321.77|21201.77|21320.22|21200.22|8
1633807020000|2021-10-09 19:17:00|21320.94|21200.94|21320.56|21200.56|21320.96|21200.96|21318.8|21198.8|10
1633807030000|2021-10-09 19:17:10|21321.16|21201.16|21316.36|21196.36|21321.16|21201.16|21316.08|21196.08|10
1633807040000|2021-10-09 19:17:20|21315.72|21195.72|21309.39|21189.39|21315.72|21195.72|21309.39|21189.39|10
1633807050000|2021-10-09 19:17:30|21309.53|21189.53|21306.67|21186.67|21309.67|21189.67|21306.67|21186.67|10
1633807060000|2021-10-09 19:17:40|21306.69|21186.69|21305.47|21185.47|21306.69|21186.69|21305.47|21185.47|10
1633807070000|2021-10-09 19:17:50|21305.41|21185.41|21306.13|21186.13|21306.13|21186.13|21305.2|21185.2|8
1633807080000|2021-10-09 19:18:00|21305.94|21185.94|21304.97|21184.97|21305.94|21185.94|21304.97|21184.97|9
1633807090000|2021-10-09 19:18:10|21304.74|21184.74|21304.69|21184.69|21305.68|21185.68|21304.69|21184.69|10
1633807100000|2021-10-09 19:18:20|21304.77|21184.77|21299.76|21179.76|21304.77|21184.77|21299.76|21179.76|10
1633807110000|2021-10-09 19:18:30|21298.96|21178.96|21298.33|21178.33|21299.19|21179.19|21297.63|21177.63|10
1633807120000|2021-10-09 19:18:40|21298.05|21178.05|21296.99|21176.99|21298.33|21178.33|21296.99|21176.99|9
1633807130000|2021-10-09 19:18:50|21295.85|21175.85|21294.47|21174.47|21295.85|21175.85|21294.47|21174.47|7
1633807140000|2021-10-09 19:19:00|21294.33|21174.33|21293.08|21173.08|21294.72|21174.72|21292.83|21172.83|10
1633807150000|2021-10-09 19:19:10|21293.02|21173.02|21293.07|21173.07|21293.94|21173.94|21293.02|21173.02|10
1633807160000|2021-10-09 19:19:20|21293.2|21173.2|21293.08|21173.08|21293.23|21173.23|21292.71|21172.71|9
1633807170000|2021-10-09 19:19:30|21293.11|21173.11|21295.97|21175.97|21295.97|21175.97|21292.82|21172.82|9
1633807180000|2021-10-09 19:19:40|21296.62|21176.62|21300.6|21180.6|21300.64|21180.64|21296.62|21176.62|10
1633807190000|2021-10-09 19:19:50|21300.49|21180.49|21299.49|21179.49|21300.49|21180.49|21299.38|21179.38|10
1633807200000|2021-10-09 19:20:00|21299.29|21179.29|21298.59|21178.59|21299.29|21179.29|21298.36|21178.36|10
1633807210000|2021-10-09 19:20:10|21298.62|21178.62|21301.13|21181.13|21301.35|21181.35|21298.62|21178.62|9
1633807220000|2021-10-09 19:20:20|21301.03|21181.03|21302.29|21182.29|21302.29|21182.29|21301.03|21181.03|8
1633807230000|2021-10-09 19:20:30|21302.32|21182.32|21301.52|21181.52|21302.46|21182.46|21301.52|21181.52|9
1633807240000|2021-10-09 19:20:40|21301.14|21181.14|21298.55|21178.55|21301.39|21181.39|21298.55|21178.55|10
1633807250000|2021-10-09 19:20:50|21298.5|21178.5|21297.76|21177.76|21298.5|21178.5|21297.76|21177.76|8
1633807260000|2021-10-09 19:21:00|21297.58|21177.58|21297.79|21177.79|21298.29|21178.29|21297.58|21177.58|10
1633807270000|2021-10-09 19:21:10|21297.85|21177.85|21298.74|21178.74|21299.41|21179.41|21297.64|21177.64|10
1633807280000|2021-10-09 19:21:20|21298.98|21178.98|21300.14|21180.14|21300.14|21180.14|21298.98|21178.98|10
1633807290000|2021-10-09 19:21:30|21301.41|21181.41|21298.61|21178.61|21301.54|21181.54|21298.61|21178.61|10
1633807300000|2021-10-09 19:21:40|21298.59|21178.59|21296.46|21176.46|21298.61|21178.61|21296.46|21176.46|9
1633807310000|2021-10-09 19:21:50|21296.44|21176.44|21295.62|21175.62|21296.44|21176.44|21294.95|21174.95|9
1633807320000|2021-10-09 19:22:00|21296.03|21176.03|21291.58|21171.58|21296.03|21176.03|21291.58|21171.58|10
1633807330000|2021-10-09 19:22:10|21291.55|21171.55|21292.11|21172.11|21292.11|21172.11|21291.23|21171.23|7
1633807340000|2021-10-09 19:22:20|21292.4|21172.4|21292.02|21172.02|21292.4|21172.4|21292.02|21172.02|9
1633807350000|2021-10-09 19:22:30|21292|21172|21291.02|21171.02|21292.75|21172.75|21291.02|21171.02|9
1633807360000|2021-10-09 19:22:40|21291.47|21171.47|21290.77|21170.77|21291.91|21171.91|21290.77|21170.77|10
1633807370000|2021-10-09 19:22:50|21290.94|21170.94|21290.84|21170.84|21290.94|21170.94|21290.44|21170.44|9
1633807380000|2021-10-09 19:23:00|21291.34|21171.34|21291.47|21171.47|21292.34|21172.34|21291.17|21171.17|9
1633807390000|2021-10-09 19:23:10|21291.04|21171.04|21291.68|21171.68|21292.19|21172.19|21291.04|21171.04|10
1633807400000|2021-10-09 19:23:20|21292.67|21172.67|21292.1|21172.1|21292.67|21172.67|21291.9|21171.9|10
1633807410000|2021-10-09 19:23:30|21292.06|21172.06|21294.23|21174.23|21294.72|21174.72|21292.06|21172.06|10
1633807420000|2021-10-09 19:23:40|21293.31|21173.31|21292.1|21172.1|21293.31|21173.31|21292.1|21172.1|9
1633807430000|2021-10-09 19:23:50|21292.02|21172.02|21291.19|21171.19|21292.29|21172.29|21291.19|21171.19|10
1633807440000|2021-10-09 19:24:00|21291.33|21171.33|21289.52|21169.52|21291.33|21171.33|21289.43|21169.43|10
1633807450000|2021-10-09 19:24:10|21289.67|21169.67|21292.12|21172.12|21292.12|21172.12|21289.67|21169.67|8
1633807460000|2021-10-09 19:24:20|21289.02|21169.02|21285.7|21165.7|21289.02|21169.02|21285.7|21165.7|9
1633807470000|2021-10-09 19:24:30|21284.37|21164.37|21283.16|21163.16|21284.98|21164.98|21282.89|21162.89|10
1633807480000|2021-10-09 19:24:40|21282.11|21162.11|21280.67|21160.67|21282.11|21162.11|21279.97|21159.97|8
1633807490000|2021-10-09 19:24:50|21280.51|21160.51|21277.69|21157.69|21280.51|21160.51|21277.68|21157.68|10
1633807500000|2021-10-09 19:25:00|21277.76|21157.76|21277.19|21157.19|21277.76|21157.76|21276.69|21156.69|10
1633807510000|2021-10-09 19:25:10|21277.25|21157.25|21278.41|21158.41|21279.03|21159.03|21276.88|21156.88|10
1633807520000|2021-10-09 19:25:20|21278.14|21158.14|21279.99|21159.99|21279.99|21159.99|21277.4|21157.4|10
1633807530000|2021-10-09 19:25:30|21280.15|21160.15|21280.87|21160.87|21280.88|21160.88|21279.06|21159.06|10
1633807540000|2021-10-09 19:25:40|21280.94|21160.94|21279.68|21159.68|21281.66|21161.66|21279.68|21159.68|10
1633807550000|2021-10-09 19:25:50|21279.92|21159.92|21279.49|21159.49|21280.01|21160.01|21278.69|21158.69|9
1633807560000|2021-10-09 19:26:00|21279.47|21159.47|21281.72|21161.72|21281.8|21161.8|21279.47|21159.47|9
1633807570000|2021-10-09 19:26:10|21281.85|21161.85|21282.57|21162.57|21282.57|21162.57|21281.57|21161.57|9
1633807580000|2021-10-09 19:26:20|21282.52|21162.52|21282.73|21162.73|21282.73|21162.73|21282.02|21162.02|10
1633807590000|2021-10-09 19:26:30|21282.55|21162.55|21282.44|21162.44|21282.63|21162.63|21281.78|21161.78|10
1633807600000|2021-10-09 19:26:40|21282.53|21162.53|21281.66|21161.66|21282.75|21162.75|21281.66|21161.66|8
1633807610000|2021-10-09 19:26:50|21281.64|21161.64|21282.39|21162.39|21282.69|21162.69|21281.62|21161.62|9
1633807620000|2021-10-09 19:27:00|21282.2|21162.2|21284.55|21164.55|21284.55|21164.55|21281.3|21161.3|10
1633807630000|2021-10-09 19:27:10|21285.1|21165.1|21287.1|21167.1|21288.06|21168.06|21285.1|21165.1|10
1633807640000|2021-10-09 19:27:20|21287.32|21167.32|21286.48|21166.48|21287.32|21167.32|21286.45|21166.45|9
1633807650000|2021-10-09 19:27:30|21286.11|21166.11|21287.37|21167.37|21287.52|21167.52|21286.11|21166.11|9
1633807660000|2021-10-09 19:27:40|21287.5|21167.5|21288.6|21168.6|21289.13|21169.13|21287.44|21167.44|9
1633807670000|2021-10-09 19:27:50|21288.49|21168.49|21285.6|21165.6|21288.49|21168.49|21285.6|21165.6|10
1633807680000|2021-10-09 19:28:00|21285.67|21165.67|21285.21|21165.21|21286.02|21166.02|21285.21|21165.21|10
1633807690000|2021-10-09 19:28:10|21285.29|21165.29|21286.2|21166.2|21286.24|21166.24|21285.29|21165.29|10
1633807700000|2021-10-09 19:28:20|21286.24|21166.24|21286.2|21166.2|21286.24|21166.24|21285.85|21165.85|8
1633807710000|2021-10-09 19:28:30|21286.04|21166.04|21284.41|21164.41|21286.04|21166.04|21284.11|21164.11|8
1633807720000|2021-10-09 19:28:40|21284.15|21164.15|21284.26|21164.26|21285.67|21165.67|21283.99|21163.99|10
1633807730000|2021-10-09 19:28:50|21284.33|21164.33|21283.13|21163.13|21284.33|21164.33|21283.13|21163.13|10
1633807740000|2021-10-09 19:29:00|21282.26|21162.26|21282.08|21162.08|21282.45|21162.45|21281.56|21161.56|8
1633807750000|2021-10-09 19:29:10|21281.77|21161.77|21278.17|21158.17|21281.77|21161.77|21278.17|21158.17|10
1633807760000|2021-10-09 19:29:20|21278.27|21158.27|21277.11|21157.11|21278.27|21158.27|21277.08|21157.08|8
1633807770000|2021-10-09 19:29:30|21277.04|21157.04|21275.72|21155.72|21277.08|21157.08|21275.72|21155.72|9
1633807780000|2021-10-09 19:29:40|21275.87|21155.87|21274.69|21154.69|21275.87|21155.87|21273.12|21153.12|10
1633807790000|2021-10-09 19:29:50|21274.08|21154.08|21273.11|21153.11|21274.08|21154.08|21272.75|21152.75|8
1633807800000|2021-10-09 19:30:00|21273.09|21153.09|21274.62|21154.62|21274.62|21154.62|21273.07|21153.07|10
1633807810000|2021-10-09 19:30:10|21274.6|21154.6|21271.05|21151.05|21276.13|21156.13|21271.05|21151.05|10
1633807820000|2021-10-09 19:30:20|21270.5|21150.5|21271.47|21151.47|21272.8|21152.8|21270.5|21150.5|10
1633807830000|2021-10-09 19:30:30|21272.62|21152.62|21274.91|21154.91|21275.06|21155.06|21272.6|21152.6|10
1633807840000|2021-10-09 19:30:40|21275.02|21155.02|21275.09|21155.09|21275.53|21155.53|21275.01|21155.01|9
1633807850000|2021-10-09 19:30:50|21275.3|21155.3|21276.95|21156.95|21277.34|21157.34|21275.3|21155.3|10
1633807860000|2021-10-09 19:31:00|21277.33|21157.33|21279.15|21159.15|21279.15|21159.15|21277.33|21157.33|8
1633807870000|2021-10-09 19:31:10|21279.19|21159.19|21277.61|21157.61|21279.26|21159.26|21277.61|21157.61|9
1633807880000|2021-10-09 19:31:20|21277.41|21157.41|21276.55|21156.55|21277.54|21157.54|21276.29|21156.29|10
1633807890000|2021-10-09 19:31:30|21275.9|21155.9|21276.37|21156.37|21276.79|21156.79|21275.37|21155.37|8
1633807900000|2021-10-09 19:31:40|21275.98|21155.98|21272.52|21152.52|21276.02|21156.02|21272.52|21152.52|10
1633807910000|2021-10-09 19:31:50|21272.46|21152.46|21270.12|21150.12|21272.46|21152.46|21270.12|21150.12|10
1633807920000|2021-10-09 19:32:00|21268.94|21148.94|21260|21140|21269.61|21149.61|21260|21140|10
1633807930000|2021-10-09 19:32:10|21260.93|21140.93|21259.72|21139.72|21260.93|21140.93|21258.56|21138.56|10
1633807940000|2021-10-09 19:32:20|21260.46|21140.46|21263.37|21143.37|21263.37|21143.37|21260.46|21140.46|10
1633807950000|2021-10-09 19:32:30|21264.06|21144.06|21265.4|21145.4|21265.67|21145.67|21263.81|21143.81|10
1633807960000|2021-10-09 19:32:40|21265.29|21145.29|21266.59|21146.59|21267.02|21147.02|21265.29|21145.29|10
1633807970000|2021-10-09 19:32:50|21266.2|21146.2|21268.85|21148.85|21268.85|21148.85|21265.93|21145.93|10
1633807980000|2021-10-09 19:33:00|21268.95|21148.95|21268.3|21148.3|21268.95|21148.95|21267.89|21147.89|10
1633807990000|2021-10-09 19:33:10|21267.57|21147.57|21267.36|21147.36|21268.92|21148.92|21267.36|21147.36|9
1633808000000|2021-10-09 19:33:20|21266.83|21146.83|21267.85|21147.85|21267.88|21147.88|21266.83|21146.83|10
1633808010000|2021-10-09 19:33:30|21267.95|21147.95|21272.86|21152.86|21272.86|21152.86|21267.95|21147.95|10
1633808020000|2021-10-09 19:33:40|21273.27|21153.27|21274.8|21154.8|21274.83|21154.83|21272.76|21152.76|10
1633808030000|2021-10-09 19:33:50|21274.81|21154.81|21276.33|21156.33|21276.33|21156.33|21274.81|21154.81|10
1633808040000|2021-10-09 19:34:00|21277.14|21157.14|21277.47|21157.47|21277.9|21157.9|21276.97|21156.97|10
1633808050000|2021-10-09 19:34:10|21277.64|21157.64|21277.4|21157.4|21277.68|21157.68|21276.84|21156.84|10
1633808060000|2021-10-09 19:34:20|21277.39|21157.39|21277.37|21157.37|21277.86|21157.86|21277.15|21157.15|10
1633808070000|2021-10-09 19:34:30|21276.46|21156.46|21278.07|21158.07|21278.18|21158.18|21276.46|21156.46|10
1633808080000|2021-10-09 19:34:40|21278.16|21158.16|21277.15|21157.15|21278.16|21158.16|21275.89|21155.89|9
1633808090000|2021-10-09 19:34:50|21276.81|21156.81|21275.55|21155.55|21276.97|21156.97|21275.55|21155.55|10
1633808100000|2021-10-09 19:35:00|21275.59|21155.59|21277.16|21157.16|21277.16|21157.16|21275.57|21155.57|10
1633808110000|2021-10-09 19:35:10|21277.1|21157.1|21279.88|21159.88|21279.88|21159.88|21277.1|21157.1|9
1633808120000|2021-10-09 19:35:20|21279.97|21159.97|21279.97|21159.97|21280.29|21160.29|21279.74|21159.74|9
1633808130000|2021-10-09 19:35:30|21280.09|21160.09|21279.85|21159.85|21280.09|21160.09|21279.66|21159.66|9
1633808140000|2021-10-09 19:35:40|21279.82|21159.82|21281.71|21161.71|21281.74|21161.74|21279.31|21159.31|10
1633808150000|2021-10-09 19:35:50|21281.61|21161.61|21281.33|21161.33|21282.22|21162.22|21281.29|21161.29|9
1633808160000|2021-10-09 19:36:00|21281.86|21161.86|21281.08|21161.08|21282.24|21162.24|21281.08|21161.08|10
1633808170000|2021-10-09 19:36:10|21281.01|21161.01|21282.09|21162.09|21282.11|21162.11|21281.01|21161.01|10
1633808180000|2021-10-09 19:36:20|21282.03|21162.03|21281.89|21161.89|21282.08|21162.08|21281.89|21161.89|7
1633808190000|2021-10-09 19:36:30|21281.62|21161.62|21278.43|21158.43|21281.62|21161.62|21278.43|21158.43|10
1633808200000|2021-10-09 19:36:40|21278.49|21158.49|21278.37|21158.37|21278.62|21158.62|21278.01|21158.01|8
1633808210000|2021-10-09 19:36:50|21277.93|21157.93|21277.8|21157.8|21278.7|21158.7|21277.24|21157.24|9
1633808220000|2021-10-09 19:37:00|21277.91|21157.91|21280.94|21160.94|21281.45|21161.45|21277.91|21157.91|10
1633808230000|2021-10-09 19:37:10|21281.3|21161.3|21280.51|21160.51|21281.3|21161.3|21280.51|21160.51|10
1633808240000|2021-10-09 19:37:20|21280.06|21160.06|21281.39|21161.39|21281.55|21161.55|21280.06|21160.06|10
1633808250000|2021-10-09 19:37:30|21281.5|21161.5|21280.48|21160.48|21281.5|21161.5|21280.26|21160.26|10
1633808260000|2021-10-09 19:37:40|21280.37|21160.37|21279.41|21159.41|21280.53|21160.53|21279.14|21159.14|8
1633808270000|2021-10-09 19:37:50|21279.58|21159.58|21280.02|21160.02|21280.47|21160.47|21279.43|21159.43|10
1633808280000|2021-10-09 19:38:00|21279.99|21159.99|21279.71|21159.71|21280.25|21160.25|21279.71|21159.71|10
1633808290000|2021-10-09 19:38:10|21280.07|21160.07|21281.32|21161.32|21281.32|21161.32|21280.07|21160.07|10
1633808300000|2021-10-09 19:38:20|21281.31|21161.31|21280.81|21160.81|21282.11|21162.11|21280.57|21160.57|9
1633808310000|2021-10-09 19:38:30|21280.47|21160.47|21282.2|21162.2|21282.2|21162.2|21280.47|21160.47|10
1633808320000|2021-10-09 19:38:40|21282.19|21162.19|21280.4|21160.4|21282.31|21162.31|21280.4|21160.4|9
1633808330000|2021-10-09 19:38:50|21280.43|21160.43|21278.32|21158.32|21280.43|21160.43|21278.32|21158.32|10
1633808340000|2021-10-09 19:39:00|21278.54|21158.54|21281|21161|21281|21161|21278.51|21158.51|9
1633808350000|2021-10-09 19:39:10|21281.33|21161.33|21280.91|21160.91|21281.62|21161.62|21280.91|21160.91|10
1633808360000|2021-10-09 19:39:20|21281.1|21161.1|21281.9|21161.9|21281.99|21161.99|21281|21161|10
1633808370000|2021-10-09 19:39:30|21282.04|21162.04|21282.13|21162.13|21282.13|21162.13|21281.21|21161.21|8
1633808380000|2021-10-09 19:39:40|21281.58|21161.58|21283.69|21163.69|21283.7|21163.7|21281.58|21161.58|9
1633808390000|2021-10-09 19:39:50|21283.57|21163.57|21282.47|21162.47|21283.57|21163.57|21282.47|21162.47|10
1633808400000|2021-10-09 19:40:00|21282.66|21162.66|21282.06|21162.06|21282.66|21162.66|21281.8|21161.8|9
1633808410000|2021-10-09 19:40:10|21282.05|21162.05|21281.86|21161.86|21282.05|21162.05|21281.03|21161.03|10
1633808420000|2021-10-09 19:40:20|21281.89|21161.89|21282.05|21162.05|21282.05|21162.05|21281.55|21161.55|10
1633808430000|2021-10-09 19:40:30|21282.4|21162.4|21283.7|21163.7|21283.98|21163.98|21282.37|21162.37|9
1633808440000|2021-10-09 19:40:40|21283.61|21163.61|21282.74|21162.74|21284.21|21164.21|21282.74|21162.74|9
1633808450000|2021-10-09 19:40:50|21282.44|21162.44|21282.45|21162.45|21283.52|21163.52|21282.18|21162.18|10
1633808460000|2021-10-09 19:41:00|21282.64|21162.64|21283.42|21163.42|21283.42|21163.42|21282.42|21162.42|10
1633808470000|2021-10-09 19:41:10|21283.4|21163.4|21286.59|21166.59|21286.59|21166.59|21283.21|21163.21|9
1633808480000|2021-10-09 19:41:20|21286.7|21166.7|21284.5|21164.5|21286.7|21166.7|21284.5|21164.5|10
1633808490000|2021-10-09 19:41:30|21283.47|21163.47|21280.04|21160.04|21283.47|21163.47|21279.39|21159.39|10
1633808500000|2021-10-09 19:41:40|21279.91|21159.91|21279.83|21159.83|21279.91|21159.91|21279.15|21159.15|7
1633808510000|2021-10-09 19:41:50|21279.72|21159.72|21277.62|21157.62|21279.79|21159.79|21277.62|21157.62|10
1633808520000|2021-10-09 19:42:00|21277.52|21157.52|21275.71|21155.71|21277.52|21157.52|21275.71|21155.71|9
1633808530000|2021-10-09 19:42:10|21275.42|21155.42|21275.51|21155.51|21276.02|21156.02|21274.91|21154.91|10
1633808540000|2021-10-09 19:42:20|21275.21|21155.21|21275|21155|21275.96|21155.96|21275|21155|10
1633808550000|2021-10-09 19:42:30|21274.49|21154.49|21275.58|21155.58|21276.09|21156.09|21274.49|21154.49|10
1633808560000|2021-10-09 19:42:40|21275.81|21155.81|21279.86|21159.86|21279.86|21159.86|21275.81|21155.81|10
1633808570000|2021-10-09 19:42:50|21280.29|21160.29|21286.8|21166.8|21286.8|21166.8|21280.29|21160.29|10
1633808580000|2021-10-09 19:43:00|21288.03|21168.03|21288.98|21168.98|21289.72|21169.72|21288.03|21168.03|10
1633808590000|2021-10-09 19:43:10|21289|21169|21292.9|21172.9|21292.9|21172.9|21289|21169|10
1633808600000|2021-10-09 19:43:20|21293.2|21173.2|21293.56|21173.56|21293.8|21173.8|21292.99|21172.99|8
1633808610000|2021-10-09 19:43:30|21293.38|21173.38|21294.87|21174.87|21294.87|21174.87|21293.3|21173.3|10
1633808620000|2021-10-09 19:43:40|21295.32|21175.32|21296.68|21176.68|21296.8|21176.8|21295.32|21175.32|10
1633808630000|2021-10-09 19:43:50|21296.86|21176.86|21298.8|21178.8|21298.98|21178.98|21296.86|21176.86|10
1633808640000|2021-10-09 19:44:00|21300|21180|21300.15|21180.15|21300.39|21180.39|21299.36|21179.36|10
1633808650000|2021-10-09 19:44:10|21300.21|21180.21|21301.07|21181.07|21301.07|21181.07|21300.09|21180.09|10
1633808660000|2021-10-09 19:44:20|21300.11|21180.11|21302.54|21182.54|21302.63|21182.63|21300.11|21180.11|10
1633808670000|2021-10-09 19:44:30|21303.15|21183.15|21302.48|21182.48|21303.23|21183.23|21302.01|21182.01|10
1633808680000|2021-10-09 19:44:40|21302.52|21182.52|21301.3|21181.3|21302.85|21182.85|21301.21|21181.21|10
1633808690000|2021-10-09 19:44:50|21301.05|21181.05|21301.64|21181.64|21302.22|21182.22|21301.01|21181.01|10
1633808700000|2021-10-09 19:45:00|21301.89|21181.89|21302.3|21182.3|21302.57|21182.57|21301.74|21181.74|10
1633808710000|2021-10-09 19:45:10|21302.59|21182.59|21302.09|21182.09|21303.76|21183.76|21302.09|21182.09|8
1633808720000|2021-10-09 19:45:20|21302.42|21182.42|21305.58|21185.58|21305.9|21185.9|21302.42|21182.42|10
1633808730000|2021-10-09 19:45:30|21305.1|21185.1|21304.96|21184.96|21305.15|21185.15|21304.35|21184.35|10
1633808740000|2021-10-09 19:45:40|21304.98|21184.98|21304.89|21184.89|21305.16|21185.16|21304.8|21184.8|10
1633808750000|2021-10-09 19:45:50|21304.07|21184.07|21306.31|21186.31|21306.44|21186.44|21304.07|21184.07|9
1633808760000|2021-10-09 19:46:00|21306.32|21186.32|21306.72|21186.72|21308|21188|21306.32|21186.32|10
1633808770000|2021-10-09 19:46:10|21306.75|21186.75|21306.78|21186.78|21308.15|21188.15|21305.83|21185.83|10
1633808780000|2021-10-09 19:46:20|21306.46|21186.46|21304.42|21184.42|21306.46|21186.46|21303.78|21183.78|10
1633808790000|2021-10-09 19:46:30|21304.38|21184.38|21300.89|21180.89|21304.38|21184.38|21300.81|21180.81|10
1633808800000|2021-10-09 19:46:40|21300.97|21180.97|21299.24|21179.24|21301.04|21181.04|21299.24|21179.24|10
1633808810000|2021-10-09 19:46:50|21298.89|21178.89|21298.44|21178.44|21299.68|21179.68|21298.44|21178.44|10
1633808820000|2021-10-09 19:47:00|21298.01|21178.01|21298|21178|21298.45|21178.45|21297.87|21177.87|7
1633808830000|2021-10-09 19:47:10|21297.89|21177.89|21297.83|21177.83|21298.12|21178.12|21297.22|21177.22|10
1633808840000|2021-10-09 19:47:20|21297.84|21177.84|21296.66|21176.66|21297.84|21177.84|21296.66|21176.66|10
1633808850000|2021-10-09 19:47:30|21296.27|21176.27|21295.99|21175.99|21296.41|21176.41|21295.79|21175.79|9
1633808860000|2021-10-09 19:47:40|21295.62|21175.62|21296.19|21176.19|21296.73|21176.73|21295.18|21175.18|9
1633808870000|2021-10-09 19:47:50|21295.78|21175.78|21295.37|21175.37|21296.23|21176.23|21295.37|21175.37|9
1633808880000|2021-10-09 19:48:00|21296.09|21176.09|21295.33|21175.33|21296.49|21176.49|21294.9|21174.9|9
1633808890000|2021-10-09 19:48:10|21295.28|21175.28|21293.54|21173.54|21295.28|21175.28|21293.54|21173.54|10
1633808900000|2021-10-09 19:48:20|21293.33|21173.33|21295.03|21175.03|21295.29|21175.29|21293.33|21173.33|9
1633808910000|2021-10-09 19:48:30|21295.3|21175.3|21295.09|21175.09|21295.42|21175.42|21294.49|21174.49|10
1633808920000|2021-10-09 19:48:40|21295.21|21175.21|21294.57|21174.57|21295.44|21175.44|21294.57|21174.57|9
1633808930000|2021-10-09 19:48:50|21295.08|21175.08|21292.81|21172.81|21295.18|21175.18|21292.81|21172.81|9
1633808940000|2021-10-09 19:49:00|21292.85|21172.85|21291.38|21171.38|21293.13|21173.13|21291.38|21171.38|9
1633808950000|2021-10-09 19:49:10|21291.63|21171.63|21286.39|21166.39|21291.72|21171.72|21286.39|21166.39|8
1633808960000|2021-10-09 19:49:20|21285.16|21165.16|21283.45|21163.45|21285.16|21165.16|21283|21163|10
1633808970000|2021-10-09 19:49:30|21283.33|21163.33|21280.12|21160.12|21283.33|21163.33|21279.58|21159.58|10
1633808980000|2021-10-09 19:49:40|21279.73|21159.73|21277.74|21157.74|21279.73|21159.73|21277.74|21157.74|9
1633808990000|2021-10-09 19:49:50|21277.6|21157.6|21278.61|21158.61|21278.78|21158.78|21277.6|21157.6|10
1633809000000|2021-10-09 19:50:00|21278.69|21158.69|21277.97|21157.97|21278.79|21158.79|21277.97|21157.97|9
1633809010000|2021-10-09 19:50:10|21277.73|21157.73|21277.16|21157.16|21277.77|21157.77|21276.31|21156.31|9
1633809020000|2021-10-09 19:50:20|21277.41|21157.41|21277.5|21157.5|21277.5|21157.5|21276.94|21156.94|9
1633809030000|2021-10-09 19:50:30|21277.69|21157.69|21276.41|21156.41|21278.79|21158.79|21276.41|21156.41|9
1633809040000|2021-10-09 19:50:40|21276.79|21156.79|21275.76|21155.76|21277.39|21157.39|21275.76|21155.76|10
1633809050000|2021-10-09 19:50:50|21275.13|21155.13|21274.25|21154.25|21275.34|21155.34|21274.25|21154.25|9
1633809060000|2021-10-09 19:51:00|21273.46|21153.46|21272.9|21152.9|21273.88|21153.88|21272.56|21152.56|10
1633809070000|2021-10-09 19:51:10|21272.94|21152.94|21271.82|21151.82|21272.94|21152.94|21271.82|21151.82|10
1633809080000|2021-10-09 19:51:20|21271.74|21151.74|21270.45|21150.45|21271.74|21151.74|21270.31|21150.31|10
1633809090000|2021-10-09 19:51:30|21271.06|21151.06|21268.16|21148.16|21271.23|21151.23|21268.16|21148.16|10
1633809100000|2021-10-09 19:51:40|21268.06|21148.06|21267.55|21147.55|21268.8|21148.8|21267.55|21147.55|9
1633809110000|2021-10-09 19:51:50|21268.49|21148.49|21269.76|21149.76|21269.79|21149.79|21268.46|21148.46|10
1633809120000|2021-10-09 19:52:00|21270.03|21150.03|21270.58|21150.58|21270.58|21150.58|21269.77|21149.77|9
1633809130000|2021-10-09 19:52:10|21270.66|21150.66|21269.9|21149.9|21270.9|21150.9|21269.87|21149.87|8
1633809140000|2021-10-09 19:52:20|21270.8|21150.8|21270.95|21150.95|21271.57|21151.57|21270.8|21150.8|7
1633809150000|2021-10-09 19:52:30|21271.13|21151.13|21273.22|21153.22|21273.22|21153.22|21271.13|21151.13|9
1633809160000|2021-10-09 19:52:40|21273.18|21153.18|21269.38|21149.38|21273.48|21153.48|21269.38|21149.38|10
1633809170000|2021-10-09 19:52:50|21269.23|21149.23|21268.13|21148.13|21269.23|21149.23|21268.13|21148.13|10
1633809180000|2021-10-09 19:53:00|21268.02|21148.02|21263.46|21143.46|21269.05|21149.05|21263.42|21143.42|10
1633809190000|2021-10-09 19:53:10|21263.21|21143.21|21263.95|21143.95|21264.41|21144.41|21262.54|21142.54|9
1633809200000|2021-10-09 19:53:20|21264.03|21144.03|21266.46|21146.46|21266.47|21146.47|21264.03|21144.03|10
1633809210000|2021-10-09 19:53:30|21266.47|21146.47|21267.68|21147.68|21267.68|21147.68|21266.47|21146.47|10
1633809220000|2021-10-09 19:53:40|21267.95|21147.95|21265.82|21145.82|21267.95|21147.95|21265.52|21145.52|10
1633809230000|2021-10-09 19:53:50|21265.68|21145.68|21263.26|21143.26|21265.93|21145.93|21263.26|21143.26|10
1633809240000|2021-10-09 19:54:00|21263.03|21143.03|21260.63|21140.63|21263.03|21143.03|21260.63|21140.63|10
1633809250000|2021-10-09 19:54:10|21260.41|21140.41|21259.91|21139.91|21260.65|21140.65|21259.91|21139.91|9
1633809260000|2021-10-09 19:54:20|21259.77|21139.77|21257.66|21137.66|21259.77|21139.77|21257.56|21137.56|8
1633809270000|2021-10-09 19:54:30|21257.6|21137.6|21257.04|21137.04|21257.63|21137.63|21256.74|21136.74|10
1633809280000|2021-10-09 19:54:40|21256.97|21136.97|21254.3|21134.3|21257.33|21137.33|21254.3|21134.3|9
1633809290000|2021-10-09 19:54:50|21254.06|21134.06|21253.31|21133.31|21254.25|21134.25|21253.31|21133.31|10
1633809300000|2021-10-09 19:55:00|21253.47|21133.47|21251.68|21131.68|21254.22|21134.22|21251.68|21131.68|9
1633809310000|2021-10-09 19:55:10|21250.73|21130.73|21249.38|21129.38|21251.31|21131.31|21249.38|21129.38|10
1633809320000|2021-10-09 19:55:20|21249.21|21129.21|21247.88|21127.88|21249.42|21129.42|21247.66|21127.66|9
1633809330000|2021-10-09 19:55:30|21248.07|21128.07|21246.99|21126.99|21248.07|21128.07|21246.99|21126.99|10
1633809340000|2021-10-09 19:55:40|21246.98|21126.98|21246.8|21126.8|21247.79|21127.79|21246.24|21126.24|10
1633809350000|2021-10-09 19:55:50|21246.57|21126.57|21242.74|21122.74|21247.08|21127.08|21242.62|21122.62|10
1633809360000|2021-10-09 19:56:00|21242.18|21122.18|21240.18|21120.18|21242.18|21122.18|21239.9|21119.9|10
1633809370000|2021-10-09 19:56:10|21240.13|21120.13|21236.27|21116.27|21240.13|21120.13|21236.27|21116.27|10
1633809380000|2021-10-09 19:56:20|21233.63|21113.63|21232.15|21112.15|21233.63|21113.63|21230.96|21110.96|10
1633809390000|2021-10-09 19:56:30|21230.54|21110.54|21230.92|21110.92|21231.68|21111.68|21230.34|21110.34|10
1633809400000|2021-10-09 19:56:40|21230.67|21110.67|21231.49|21111.49|21232.5|21112.5|21230.67|21110.67|10
1633809410000|2021-10-09 19:56:50|21231.59|21111.59|21232.97|21112.97|21233.13|21113.13|21231.18|21111.18|10
1633809420000|2021-10-09 19:57:00|21233.39|21113.39|21231.97|21111.97|21233.39|21113.39|21231.8|21111.8|9
1633809430000|2021-10-09 19:57:10|21231.72|21111.72|21234.06|21114.06|21234.06|21114.06|21231.69|21111.69|8
1633809440000|2021-10-09 19:57:20|21235.68|21115.68|21234.13|21114.13|21236.39|21116.39|21233.83|21113.83|10
1633809450000|2021-10-09 19:57:30|21234.2|21114.2|21236.98|21116.98|21236.98|21116.98|21234.2|21114.2|10
1633809460000|2021-10-09 19:57:40|21237.02|21117.02|21239.12|21119.12|21239.12|21119.12|21237.02|21117.02|8
1633809470000|2021-10-09 19:57:50|21238.97|21118.97|21238.03|21118.03|21238.97|21118.97|21237.52|21117.52|9
1633809480000|2021-10-09 19:58:00|21238.26|21118.26|21238.6|21118.6|21238.83|21118.83|21238.26|21118.26|10
1633809490000|2021-10-09 19:58:10|21238.45|21118.45|21237.11|21117.11|21238.53|21118.53|21237.11|21117.11|9
1633809500000|2021-10-09 19:58:20|21236.47|21116.47|21236.11|21116.11|21236.65|21116.65|21235.83|21115.83|10
1633809510000|2021-10-09 19:58:30|21236|21116|21237.29|21117.29|21237.29|21117.29|21235.85|21115.85|10
1633809520000|2021-10-09 19:58:40|21237.98|21117.98|21236.73|21116.73|21237.98|21117.98|21236.73|21116.73|9
1633809530000|2021-10-09 19:58:50|21236.82|21116.82|21236.53|21116.53|21237.2|21117.2|21236.52|21116.52|9
1633809540000|2021-10-09 19:59:00|21236.51|21116.51|21238.05|21118.05|21238.05|21118.05|21236.15|21116.15|10
1633809550000|2021-10-09 19:59:10|21237.87|21117.87|21240.14|21120.14|21240.3|21120.3|21237.57|21117.57|10
1633809560000|2021-10-09 19:59:20|21239.58|21119.58|21240.8|21120.8|21240.8|21120.8|21239.21|21119.21|10
1633809570000|2021-10-09 19:59:30|21240.7|21120.7|21243.83|21123.83|21243.92|21123.92|21240.7|21120.7|10
1633809580000|2021-10-09 19:59:40|21245|21125|21245.14|21125.14|21247.28|21127.28|21245|21125|10
1633809590000|2021-10-09 19:59:50|21244.41|21124.41|21243.8|21123.8|21244.41|21124.41|21243.07|21123.07|10
1633809600000|2021-10-09 20:00:00|21242.83|21122.83|21238.54|21118.54|21243.25|21123.25|21238.54|21118.54|10
1633809610000|2021-10-09 20:00:10|21236.93|21116.93|21235.05|21115.05|21236.93|21116.93|21234.03|21114.03|10
1633809620000|2021-10-09 20:00:20|21234.74|21114.74|21233.24|21113.24|21235.02|21115.02|21233.24|21113.24|10
1633809630000|2021-10-09 20:00:30|21233.26|21113.26|21230.5|21110.5|21234.25|21114.25|21230.5|21110.5|10
1633809640000|2021-10-09 20:00:40|21230.2|21110.2|21222.7|21102.7|21230.2|21110.2|21222.7|21102.7|10
1633809650000|2021-10-09 20:00:50|21223.21|21103.21|21217.74|21097.74|21223.21|21103.21|21217.74|21097.74|10
1633809660000|2021-10-09 20:01:00|21216.53|21096.53|21207.49|21087.49|21216.53|21096.53|21207.49|21087.49|10
1633809670000|2021-10-09 20:01:10|21207.94|21087.94|21198.17|21078.17|21207.94|21087.94|21197.45|21077.45|10
1633809680000|2021-10-09 20:01:20|21198.23|21078.23|21195.74|21075.74|21198.23|21078.23|21195.74|21075.74|10
1633809690000|2021-10-09 20:01:30|21194.15|21074.15|21189.52|21069.52|21194.15|21074.15|21189.52|21069.52|10
1633809700000|2021-10-09 20:01:40|21187.72|21067.72|21165.04|21045.04|21187.72|21067.72|21165.04|21045.04|10
1633809710000|2021-10-09 20:01:50|21158.04|21038.04|21142.31|21022.31|21158.04|21038.04|21142.31|21022.31|10
1633809720000|2021-10-09 20:02:00|21142.95|21022.95|21148.19|21028.19|21148.2|21028.2|21141.16|21021.16|10
1633809730000|2021-10-09 20:02:10|21149.34|21029.34|21154.88|21034.88|21154.88|21034.88|21149.34|21029.34|10
1633809740000|2021-10-09 20:02:20|21154.82|21034.82|21161.74|21041.74|21161.81|21041.81|21154.61|21034.61|10
1633809750000|2021-10-09 20:02:30|21164|21044|21171.27|21051.27|21171.27|21051.27|21164|21044|10
1633809760000|2021-10-09 20:02:40|21172.89|21052.89|21174.15|21054.15|21175.42|21055.42|21172.89|21052.89|10
1633809770000|2021-10-09 20:02:50|21174|21054|21173.53|21053.53|21174.19|21054.19|21173.43|21053.43|10
1633809780000|2021-10-09 20:03:00|21172.41|21052.41|21163.14|21043.14|21172.41|21052.41|21163.14|21043.14|10
1633809790000|2021-10-09 20:03:10|21163.33|21043.33|21161.01|21041.01|21163.33|21043.33|21160.85|21040.85|10
1633809800000|2021-10-09 20:03:20|21161.79|21041.79|21167.18|21047.18|21167.18|21047.18|21161.6|21041.6|10
1633809810000|2021-10-09 20:03:30|21167.47|21047.47|21165.5|21045.5|21167.97|21047.97|21165.5|21045.5|10
1633809820000|2021-10-09 20:03:40|21165.42|21045.42|21163.25|21043.25|21165.42|21045.42|21162.74|21042.74|10
1633809830000|2021-10-09 20:03:50|21162.55|21042.55|21161.29|21041.29|21162.89|21042.89|21160.72|21040.72|10
1633809840000|2021-10-09 20:04:00|21162.07|21042.07|21164.84|21044.84|21165.34|21045.34|21161.89|21041.89|9
1633809850000|2021-10-09 20:04:10|21164.7|21044.7|21165.49|21045.49|21167.89|21047.89|21164.7|21044.7|10
1633809860000|2021-10-09 20:04:20|21165.68|21045.68|21163.01|21043.01|21165.77|21045.77|21161.47|21041.47|10
1633809870000|2021-10-09 20:04:30|21162.87|21042.87|21161.15|21041.15|21163.29|21043.29|21161.15|21041.15|10
1633809880000|2021-10-09 20:04:40|21161.18|21041.18|21157.06|21037.06|21161.18|21041.18|21156.11|21036.11|10
1633809890000|2021-10-09 20:04:50|21157.43|21037.43|21159.43|21039.43|21159.43|21039.43|21157.08|21037.08|10
1633809900000|2021-10-09 20:05:00|21159.06|21039.06|21159.75|21039.75|21161.22|21041.22|21158.92|21038.92|10
1633809910000|2021-10-09 20:05:10|21159.68|21039.68|21162.45|21042.45|21162.45|21042.45|21159.68|21039.68|10
1633809920000|2021-10-09 20:05:20|21163.5|21043.5|21162.87|21042.87|21164.28|21044.28|21162.44|21042.44|10
1633809930000|2021-10-09 20:05:30|21163.05|21043.05|21163.79|21043.79|21164.42|21044.42|21163.05|21043.05|9
1633809940000|2021-10-09 20:05:40|21163.81|21043.81|21166.13|21046.13|21166.13|21046.13|21163.81|21043.81|10
1633809950000|2021-10-09 20:05:50|21166.36|21046.36|21169.41|21049.41|21169.41|21049.41|21166.36|21046.36|9
1633809960000|2021-10-09 20:06:00|21169.61|21049.61|21168.43|21048.43|21170.6|21050.6|21168.43|21048.43|9
1633809970000|2021-10-09 20:06:10|21167.96|21047.96|21162.83|21042.83|21167.96|21047.96|21162.83|21042.83|10
1633809980000|2021-10-09 20:06:20|21162.53|21042.53|21160.02|21040.02|21162.53|21042.53|21160.02|21040.02|10
1633809990000|2021-10-09 20:06:30|21160.33|21040.33|21157.08|21037.08|21160.33|21040.33|21157.08|21037.08|9
1633810000000|2021-10-09 20:06:40|21157.39|21037.39|21158.42|21038.42|21158.42|21038.42|21156.81|21036.81|7
1633810010000|2021-10-09 20:06:50|21158.99|21038.99|21159.6|21039.6|21159.73|21039.73|21158.94|21038.94|10
1633810020000|2021-10-09 20:07:00|21159.58|21039.58|21158.18|21038.18|21160.27|21040.27|21158.18|21038.18|9
1633810030000|2021-10-09 20:07:10|21158.19|21038.19|21159.41|21039.41|21159.41|21039.41|21158.19|21038.19|10
1633810040000|2021-10-09 20:07:20|21159.16|21039.16|21163.02|21043.02|21163.02|21043.02|21159.16|21039.16|9
1633810050000|2021-10-09 20:07:30|21163.3|21043.3|21166.27|21046.27|21166.36|21046.36|21163.3|21043.3|10
1633810060000|2021-10-09 20:07:40|21166.26|21046.26|21165.82|21045.82|21166.26|21046.26|21165.23|21045.23|9
1633810070000|2021-10-09 20:07:50|21164.7|21044.7|21169.91|21049.91|21169.91|21049.91|21164.7|21044.7|9
1633810080000|2021-10-09 20:08:00|21170.17|21050.17|21170.3|21050.3|21171.17|21051.17|21170.17|21050.17|9
1633810090000|2021-10-09 20:08:10|21170.11|21050.11|21174|21054|21174|21054|21170.11|21050.11|10
1633810100000|2021-10-09 20:08:20|21173.73|21053.73|21174.78|21054.78|21175.77|21055.77|21173.73|21053.73|10
1633810110000|2021-10-09 20:08:30|21175.01|21055.01|21173.9|21053.9|21176.05|21056.05|21173.9|21053.9|10
1633810120000|2021-10-09 20:08:40|21173.52|21053.52|21171.26|21051.26|21173.52|21053.52|21171.14|21051.14|9
1633810130000|2021-10-09 20:08:50|21169.63|21049.63|21163.57|21043.57|21169.76|21049.76|21162.65|21042.65|10
1633810140000|2021-10-09 20:09:00|21162.47|21042.47|21159.62|21039.62|21162.47|21042.47|21158.6|21038.6|10
1633810150000|2021-10-09 20:09:10|21158.35|21038.35|21160.62|21040.62|21160.79|21040.79|21158.35|21038.35|10
1633810160000|2021-10-09 20:09:20|21161.71|21041.71|21161.18|21041.18|21161.82|21041.82|21160.67|21040.67|10
1633810170000|2021-10-09 20:09:30|21161.47|21041.47|21163.89|21043.89|21163.89|21043.89|21161.47|21041.47|10
1633810180000|2021-10-09 20:09:40|21164.77|21044.77|21158.58|21038.58|21164.77|21044.77|21158.58|21038.58|10
1633810190000|2021-10-09 20:09:50|21158.21|21038.21|21158.92|21038.92|21158.92|21038.92|21158.21|21038.21|9
1633810200000|2021-10-09 20:10:00|21159.73|21039.73|21158.38|21038.38|21160.9|21040.9|21158.38|21038.38|10
1633810210000|2021-10-09 20:10:10|21158.95|21038.95|21158.28|21038.28|21159.27|21039.27|21158.01|21038.01|9
1633810220000|2021-10-09 20:10:20|21158.81|21038.81|21157.91|21037.91|21159.71|21039.71|21157.03|21037.03|9
1633810230000|2021-10-09 20:10:30|21158|21038|21157.24|21037.24|21158.35|21038.35|21157.1|21037.1|9
1633810240000|2021-10-09 20:10:40|21157.37|21037.37|21160.05|21040.05|21160.05|21040.05|21157.37|21037.37|10
1633810250000|2021-10-09 20:10:50|21161.15|21041.15|21164.92|21044.92|21164.92|21044.92|21161.15|21041.15|10
1633810260000|2021-10-09 20:11:00|21165.17|21045.17|21166.95|21046.95|21167.01|21047.01|21165|21045|9
1633810270000|2021-10-09 20:11:10|21166.51|21046.51|21167.64|21047.64|21168.81|21048.81|21166.51|21046.51|10
1633810280000|2021-10-09 20:11:20|21167.84|21047.84|21165.21|21045.21|21169.2|21049.2|21165.21|21045.21|10
1633810290000|2021-10-09 20:11:30|21163.46|21043.46|21160.41|21040.41|21163.46|21043.46|21160.41|21040.41|9
1633810300000|2021-10-09 20:11:40|21160.31|21040.31|21154.92|21034.92|21160.49|21040.49|21154.92|21034.92|9
1633810310000|2021-10-09 20:11:50|21154.17|21034.17|21153.8|21033.8|21154.2|21034.2|21153.36|21033.36|10
1633810320000|2021-10-09 20:12:00|21153.52|21033.52|21152.55|21032.55|21153.76|21033.76|21152.51|21032.51|9
1633810330000|2021-10-09 20:12:10|21152.43|21032.43|21151.96|21031.96|21152.45|21032.45|21151.4|21031.4|10
1633810340000|2021-10-09 20:12:20|21152.02|21032.02|21152.22|21032.22|21152.54|21032.54|21151.9|21031.9|10
1633810350000|2021-10-09 20:12:30|21153.4|21033.4|21152.11|21032.11|21153.68|21033.68|21152.11|21032.11|10
1633810360000|2021-10-09 20:12:40|21152.3|21032.3|21151.12|21031.12|21152.45|21032.45|21150.66|21030.66|10
1633810370000|2021-10-09 20:12:50|21151.34|21031.34|21151.68|21031.68|21151.92|21031.92|21151.19|21031.19|10
1633810380000|2021-10-09 20:13:00|21151.27|21031.27|21153.13|21033.13|21153.13|21033.13|21150.83|21030.83|9
1633810390000|2021-10-09 20:13:10|21153.55|21033.55|21153.62|21033.62|21154.15|21034.15|21153.55|21033.55|9
1633810400000|2021-10-09 20:13:20|21153.88|21033.88|21155.57|21035.57|21155.57|21035.57|21153.88|21033.88|8
1633810410000|2021-10-09 20:13:30|21155.59|21035.59|21152.56|21032.56|21155.62|21035.62|21152.56|21032.56|10
1633810420000|2021-10-09 20:13:40|21152.28|21032.28|21151.86|21031.86|21152.56|21032.56|21151.3|21031.3|9
1633810430000|2021-10-09 20:13:50|21151.62|21031.62|21150.44|21030.44|21151.62|21031.62|21150.22|21030.22|10
1633810440000|2021-10-09 20:14:00|21149.91|21029.91|21147.26|21027.26|21149.91|21029.91|21147.26|21027.26|10
1633810450000|2021-10-09 20:14:10|21146.56|21026.56|21146.63|21026.63|21146.74|21026.74|21146.02|21026.02|10
1633810460000|2021-10-09 20:14:20|21146.62|21026.62|21147.13|21027.13|21147.26|21027.26|21146.58|21026.58|10
1633810470000|2021-10-09 20:14:30|21147.16|21027.16|21147.93|21027.93|21148.9|21028.9|21147.16|21027.16|9
1633810480000|2021-10-09 20:14:40|21147.22|21027.22|21147.11|21027.11|21147.79|21027.79|21146.62|21026.62|10
1633810490000|2021-10-09 20:14:50|21146.76|21026.76|21145.13|21025.13|21147.31|21027.31|21145.04|21025.04|10
1633810500000|2021-10-09 20:15:00|21145.17|21025.17|21139.97|21019.97|21145.17|21025.17|21139.97|21019.97|10
1633810510000|2021-10-09 20:15:10|21140.31|21020.31|21130.34|21010.34|21140.31|21020.31|21130.34|21010.34|10
1633810520000|2021-10-09 20:15:20|21129.48|21009.48|21130.88|21010.88|21131.25|21011.25|21129.48|21009.48|10
1633810530000|2021-10-09 20:15:30|21131.1|21011.1|21133.27|21013.27|21133.89|21013.89|21131.1|21011.1|10
1633810540000|2021-10-09 20:15:40|21134.15|21014.15|21138.89|21018.89|21138.89|21018.89|21134.15|21014.15|10
1633810550000|2021-10-09 20:15:50|21138.05|21018.05|21141.39|21021.39|21141.39|21021.39|21138.05|21018.05|10
1633810560000|2021-10-09 20:16:00|21141.85|21021.85|21144.15|21024.15|21144.2|21024.2|21141.85|21021.85|10
1633810570000|2021-10-09 20:16:10|21144.55|21024.55|21145.89|21025.89|21146.37|21026.37|21143.69|21023.69|10
1633810580000|2021-10-09 20:16:20|21146.03|21026.03|21150.49|21030.49|21150.49|21030.49|21146.03|21026.03|9
1633810590000|2021-10-09 20:16:30|21150.17|21030.17|21151.66|21031.66|21151.66|21031.66|21150.17|21030.17|8
1633810600000|2021-10-09 20:16:40|21151.5|21031.5|21151.56|21031.56|21151.56|21031.56|21150.59|21030.59|10
1633810610000|2021-10-09 20:16:50|21151.04|21031.04|21152.4|21032.4|21152.4|21032.4|21151.04|21031.04|10
1633810620000|2021-10-09 20:17:00|21152.81|21032.81|21152.43|21032.43|21152.81|21032.81|21152.43|21032.43|10
1633810630000|2021-10-09 20:17:10|21152.67|21032.67|21154.51|21034.51|21154.68|21034.68|21152.67|21032.67|10
1633810640000|2021-10-09 20:17:20|21154.4|21034.4|21157.7|21037.7|21158.21|21038.21|21154.4|21034.4|10
1633810650000|2021-10-09 20:17:30|21157.08|21037.08|21160.88|21040.88|21160.88|21040.88|21157.08|21037.08|10
1633810660000|2021-10-09 20:17:40|21160.91|21040.91|21161.75|21041.75|21161.8|21041.8|21160.75|21040.75|10
1633810670000|2021-10-09 20:17:50|21161.84|21041.84|21164.96|21044.96|21165.11|21045.11|21161.84|21041.84|10
1633810680000|2021-10-09 20:18:00|21164.79|21044.79|21165.98|21045.98|21166.05|21046.05|21164.79|21044.79|10
1633810690000|2021-10-09 20:18:10|21165.97|21045.97|21165.57|21045.57|21166.17|21046.17|21165.15|21045.15|10
1633810700000|2021-10-09 20:18:20|21165.47|21045.47|21166.92|21046.92|21167.03|21047.03|21165.11|21045.11|8
1633810710000|2021-10-09 20:18:30|21165.92|21045.92|21166.06|21046.06|21166.72|21046.72|21165.59|21045.59|9
1633810720000|2021-10-09 20:18:40|21165.8|21045.8|21163.62|21043.62|21165.98|21045.98|21162.97|21042.97|8
1633810730000|2021-10-09 20:18:50|21163.53|21043.53|21161.45|21041.45|21163.53|21043.53|21161.45|21041.45|10
1633810740000|2021-10-09 20:19:00|21161.95|21041.95|21163.32|21043.32|21163.49|21043.49|21161.78|21041.78|9
1633810750000|2021-10-09 20:19:10|21163.52|21043.52|21164.08|21044.08|21164.27|21044.27|21163.48|21043.48|10
1633810760000|2021-10-09 20:19:20|21164.95|21044.95|21165.8|21045.8|21167.89|21047.89|21164.95|21044.95|10
1633810770000|2021-10-09 20:19:30|21166.25|21046.25|21163.85|21043.85|21166.25|21046.25|21163.7|21043.7|10
1633810780000|2021-10-09 20:19:40|21163.93|21043.93|21164.26|21044.26|21164.44|21044.44|21163.71|21043.71|9
1633810790000|2021-10-09 20:19:50|21163.97|21043.97|21166.88|21046.88|21166.88|21046.88|21163.69|21043.69|9
1633810800000|2021-10-09 20:20:00|21166.91|21046.91|21167.52|21047.52|21168.07|21048.07|21166.91|21046.91|10
1633810810000|2021-10-09 20:20:10|21167.23|21047.23|21170.37|21050.37|21170.37|21050.37|21167.17|21047.17|10
1633810820000|2021-10-09 20:20:20|21170.71|21050.71|21172.54|21052.54|21172.54|21052.54|21170.53|21050.53|10
1633810830000|2021-10-09 20:20:30|21172.42|21052.42|21173.43|21053.43|21174.07|21054.07|21172.42|21052.42|10
1633810840000|2021-10-09 20:20:40|21173.94|21053.94|21174.72|21054.72|21174.72|21054.72|21173.33|21053.33|10
1633810850000|2021-10-09 20:20:50|21174.74|21054.74|21175.16|21055.16|21175.16|21055.16|21174.6|21054.6|10
1633810860000|2021-10-09 20:21:00|21175.33|21055.33|21174.36|21054.36|21175.66|21055.66|21174.3|21054.3|9
1633810870000|2021-10-09 20:21:10|21173.94|21053.94|21174.89|21054.89|21174.89|21054.89|21173.21|21053.21|10
1633810880000|2021-10-09 20:21:20|21174.48|21054.48|21175.47|21055.47|21175.47|21055.47|21174.17|21054.17|10
1633810890000|2021-10-09 20:21:30|21175.34|21055.34|21180.21|21060.21|21180.21|21060.21|21175.13|21055.13|10
1633810900000|2021-10-09 20:21:40|21180.13|21060.13|21184.64|21064.64|21184.92|21064.92|21180.13|21060.13|10
1633810910000|2021-10-09 20:21:50|21184.54|21064.54|21185.53|21065.53|21186.14|21066.14|21184.54|21064.54|10
1633810920000|2021-10-09 20:22:00|21185.5|21065.5|21188.97|21068.97|21188.97|21068.97|21185.49|21065.49|10
1633810930000|2021-10-09 20:22:10|21188.65|21068.65|21188.61|21068.61|21188.72|21068.72|21188.02|21068.02|10
1633810940000|2021-10-09 20:22:20|21188.8|21068.8|21188.81|21068.81|21188.81|21068.81|21187.19|21067.19|10
1633810950000|2021-10-09 20:22:30|21188.64|21068.64|21189.29|21069.29|21189.29|21069.29|21188.44|21068.44|7
1633810960000|2021-10-09 20:22:40|21189.31|21069.31|21191.54|21071.54|21191.58|21071.58|21189.31|21069.31|10
1633810970000|2021-10-09 20:22:50|21192.8|21072.8|21194.95|21074.95|21194.95|21074.95|21192.8|21072.8|10
1633810980000|2021-10-09 20:23:00|21194.53|21074.53|21196.88|21076.88|21196.88|21076.88|21194.29|21074.29|10
1633810990000|2021-10-09 20:23:10|21196.84|21076.84|21197.3|21077.3|21197.31|21077.31|21196.84|21076.84|8
1633811000000|2021-10-09 20:23:20|21196.57|21076.57|21195.98|21075.98|21197.08|21077.08|21195.9|21075.9|9
1633811010000|2021-10-09 20:23:30|21197.05|21077.05|21197.72|21077.72|21197.85|21077.85|21197.02|21077.02|9
1633811020000|2021-10-09 20:23:40|21198.17|21078.17|21197.69|21077.69|21198.61|21078.61|21197.69|21077.69|7
1633811030000|2021-10-09 20:23:50|21197.63|21077.63|21198.18|21078.18|21198.18|21078.18|21196.92|21076.92|10
1633811040000|2021-10-09 20:24:00|21198.91|21078.91|21200.47|21080.47|21200.47|21080.47|21198.91|21078.91|7
1633811050000|2021-10-09 20:24:10|21200.66|21080.66|21201.3|21081.3|21201.3|21081.3|21200.11|21080.11|8
1633811060000|2021-10-09 20:24:20|21201.35|21081.35|21201.88|21081.88|21201.92|21081.92|21201.1|21081.1|10
1633811070000|2021-10-09 20:24:30|21202.09|21082.09|21200.42|21080.42|21202.09|21082.09|21200.42|21080.42|9
1633811080000|2021-10-09 20:24:40|21200.08|21080.08|21201.4|21081.4|21201.4|21081.4|21199.74|21079.74|10
1633811090000|2021-10-09 20:24:50|21202.4|21082.4|21201.78|21081.78|21202.4|21082.4|21201.78|21081.78|9
1633811100000|2021-10-09 20:25:00|21201.84|21081.84|21202.12|21082.12|21203.35|21083.35|21201.84|21081.84|8
1633811110000|2021-10-09 20:25:10|21201.82|21081.82|21201.78|21081.78|21201.82|21081.82|21200.37|21080.37|9
1633811120000|2021-10-09 20:25:20|21202.34|21082.34|21201.9|21081.9|21203.66|21083.66|21201.9|21081.9|9
1633811130000|2021-10-09 20:25:30|21201.87|21081.87|21199.83|21079.83|21201.87|21081.87|21199.83|21079.83|10
1633811140000|2021-10-09 20:25:40|21199.12|21079.12|21198.38|21078.38|21199.12|21079.12|21197.7|21077.7|10
1633811150000|2021-10-09 20:25:50|21197.81|21077.81|21195.15|21075.15|21198.05|21078.05|21195.14|21075.14|10
1633811160000|2021-10-09 20:26:00|21195.23|21075.23|21196.32|21076.32|21196.45|21076.45|21195.23|21075.23|9
1633811170000|2021-10-09 20:26:10|21196.34|21076.34|21196.18|21076.18|21197.09|21077.09|21196.17|21076.17|10
1633811180000|2021-10-09 20:26:20|21196.07|21076.07|21195.27|21075.27|21196.07|21076.07|21194.88|21074.88|9
1633811190000|2021-10-09 20:26:30|21194.45|21074.45|21193.82|21073.82|21194.45|21074.45|21193.7|21073.7|7
1633811200000|2021-10-09 20:26:40|21193.96|21073.96|21190.15|21070.15|21193.96|21073.96|21190.15|21070.15|10
1633811210000|2021-10-09 20:26:50|21190.1|21070.1|21184.31|21064.31|21190.77|21070.77|21184.31|21064.31|10
1633811220000|2021-10-09 20:27:00|21184.05|21064.05|21178.96|21058.96|21184.05|21064.05|21178.96|21058.96|10
1633811230000|2021-10-09 20:27:10|21178.81|21058.81|21171.32|21051.32|21179.46|21059.46|21171.32|21051.32|9
1633811240000|2021-10-09 20:27:20|21171.11|21051.11|21167.52|21047.52|21171.11|21051.11|21167.52|21047.52|10
1633811250000|2021-10-09 20:27:30|21167.45|21047.45|21164.64|21044.64|21167.62|21047.62|21164.64|21044.64|10
1633811260000|2021-10-09 20:27:40|21164.49|21044.49|21164.4|21044.4|21165.17|21045.17|21164.26|21044.26|10
1633811270000|2021-10-09 20:27:50|21164.73|21044.73|21171.37|21051.37|21171.37|21051.37|21164.73|21044.73|10
1633811280000|2021-10-09 20:28:00|21171.67|21051.67|21175.14|21055.14|21175.97|21055.97|21171.67|21051.67|10
1633811290000|2021-10-09 20:28:10|21175.73|21055.73|21182.36|21062.36|21182.36|21062.36|21175.72|21055.72|10
1633811300000|2021-10-09 20:28:20|21181.92|21061.92|21180.93|21060.93|21181.92|21061.92|21180.63|21060.63|9
1633811310000|2021-10-09 20:28:30|21181.3|21061.3|21185.56|21065.56|21185.56|21065.56|21181.3|21061.3|10
1633811320000|2021-10-09 20:28:40|21186.59|21066.59|21187.8|21067.8|21188.02|21068.02|21186.42|21066.42|10
1633811330000|2021-10-09 20:28:50|21187.59|21067.59|21188.68|21068.68|21189.13|21069.13|21187.59|21067.59|10
1633811340000|2021-10-09 20:29:00|21189.27|21069.27|21189.44|21069.44|21190.17|21070.17|21188.97|21068.97|10
1633811350000|2021-10-09 20:29:10|21190.3|21070.3|21191.85|21071.85|21191.94|21071.94|21190.3|21070.3|9
1633811360000|2021-10-09 20:29:20|21191.96|21071.96|21189.29|21069.29|21192.13|21072.13|21189.29|21069.29|10
1633811370000|2021-10-09 20:29:30|21188.89|21068.89|21187.33|21067.33|21188.89|21068.89|21186.98|21066.98|9
1633811380000|2021-10-09 20:29:40|21186.9|21066.9|21185.71|21065.71|21186.9|21066.9|21185.32|21065.32|9
1633811390000|2021-10-09 20:29:50|21185.62|21065.62|21183.91|21063.91|21185.62|21065.62|21183.78|21063.78|10
1633811400000|2021-10-09 20:30:00|21184.59|21064.59|21186.37|21066.37|21186.37|21066.37|21184.59|21064.59|9
1633811410000|2021-10-09 20:30:10|21186.3|21066.3|21190.61|21070.61|21190.61|21070.61|21186.3|21066.3|9
1633811420000|2021-10-09 20:30:20|21190.81|21070.81|21191.54|21071.54|21192|21072|21190.81|21070.81|9
1633811430000|2021-10-09 20:30:30|21191.48|21071.48|21188.93|21068.93|21191.48|21071.48|21188.54|21068.54|10
1633811440000|2021-10-09 20:30:40|21188.92|21068.92|21184.74|21064.74|21188.92|21068.92|21184.74|21064.74|10
1633811450000|2021-10-09 20:30:50|21184.93|21064.93|21180.57|21060.57|21184.93|21064.93|21180.57|21060.57|10
1633811460000|2021-10-09 20:31:00|21180.56|21060.56|21179.01|21059.01|21180.89|21060.89|21179.01|21059.01|9
1633811470000|2021-10-09 20:31:10|21178.82|21058.82|21177.61|21057.61|21179.95|21059.95|21177.61|21057.61|9
1633811480000|2021-10-09 20:31:20|21177.69|21057.69|21168.94|21048.94|21177.69|21057.69|21168.94|21048.94|10
1633811490000|2021-10-09 20:31:30|21168.46|21048.46|21168.54|21048.54|21168.68|21048.68|21167.59|21047.59|10
1633811500000|2021-10-09 20:31:40|21169.55|21049.55|21170.2|21050.2|21170.43|21050.43|21169.09|21049.09|10
1633811510000|2021-10-09 20:31:50|21170.07|21050.07|21168.7|21048.7|21170.07|21050.07|21168.6|21048.6|9
1633811520000|2021-10-09 20:32:00|21168.75|21048.75|21167.49|21047.49|21168.75|21048.75|21167.19|21047.19|10
1633811530000|2021-10-09 20:32:10|21167.8|21047.8|21169.01|21049.01|21169.01|21049.01|21167.72|21047.72|7
1633811540000|2021-10-09 20:32:20|21168.42|21048.42|21168.68|21048.68|21168.87|21048.87|21168.42|21048.42|10
1633811550000|2021-10-09 20:32:30|21168.86|21048.86|21167.69|21047.69|21169.31|21049.31|21167.69|21047.69|8
1633811560000|2021-10-09 20:32:40|21167.9|21047.9|21164.55|21044.55|21167.9|21047.9|21164.55|21044.55|10
1633811570000|2021-10-09 20:32:50|21164.4|21044.4|21164.09|21044.09|21164.4|21044.4|21163.97|21043.97|10
1633811580000|2021-10-09 20:33:00|21164.83|21044.83|21162.96|21042.96|21164.83|21044.83|21162.96|21042.96|8
1633811590000|2021-10-09 20:33:10|21164.73|21044.73|21164.91|21044.91|21165.65|21045.65|21164.64|21044.64|9
1633811600000|2021-10-09 20:33:20|21162.89|21042.89|21163.93|21043.93|21164.21|21044.21|21162.82|21042.82|10
1633811610000|2021-10-09 20:33:30|21163.86|21043.86|21168.82|21048.82|21168.82|21048.82|21163.63|21043.63|10
1633811620000|2021-10-09 20:33:40|21169.26|21049.26|21171.19|21051.19|21171.45|21051.45|21169.26|21049.26|10
1633811630000|2021-10-09 20:33:50|21171.15|21051.15|21171.27|21051.27|21171.27|21051.27|21170.82|21050.82|10
1633811640000|2021-10-09 20:34:00|21172.59|21052.59|21174|21054|21174.25|21054.25|21172.59|21052.59|10
1633811650000|2021-10-09 20:34:10|21174.64|21054.64|21172.57|21052.57|21174.91|21054.91|21172.57|21052.57|10
1633811660000|2021-10-09 20:34:20|21172.63|21052.63|21172.78|21052.78|21172.78|21052.78|21169.97|21049.97|10
1633811670000|2021-10-09 20:34:30|21172.93|21052.93|21171|21051|21173.05|21053.05|21171|21051|10
1633811680000|2021-10-09 20:34:40|21171.02|21051.02|21174.21|21054.21|21174.21|21054.21|21170.85|21050.85|10
1633811690000|2021-10-09 20:34:50|21174.08|21054.08|21176.04|21056.04|21177.47|21057.47|21174.08|21054.08|10
1633811700000|2021-10-09 20:35:00|21176.75|21056.75|21176.71|21056.71|21177.68|21057.68|21176.1|21056.1|9
1633811710000|2021-10-09 20:35:10|21176.7|21056.7|21175.91|21055.91|21176.97|21056.97|21175.33|21055.33|10
1633811720000|2021-10-09 20:35:20|21176.27|21056.27|21175.41|21055.41|21177.17|21057.17|21175.41|21055.41|10
1633811730000|2021-10-09 20:35:30|21175.4|21055.4|21174.6|21054.6|21175.93|21055.93|21174.6|21054.6|9
1633811740000|2021-10-09 20:35:40|21174.85|21054.85|21169.84|21049.84|21174.85|21054.85|21169.84|21049.84|10
1633811750000|2021-10-09 20:35:50|21169.7|21049.7|21165.51|21045.51|21169.7|21049.7|21165.51|21045.51|10
1633811760000|2021-10-09 20:36:00|21165.26|21045.26|21164.89|21044.89|21166.17|21046.17|21164.89|21044.89|10
1633811770000|2021-10-09 20:36:10|21164.6|21044.6|21165.45|21045.45|21165.72|21045.72|21164.6|21044.6|10
1633811780000|2021-10-09 20:36:20|21164.42|21044.42|21164.94|21044.94|21165.11|21045.11|21163.38|21043.38|10
1633811790000|2021-10-09 20:36:30|21165.09|21045.09|21166.31|21046.31|21166.31|21046.31|21165.07|21045.07|10
1633811800000|2021-10-09 20:36:40|21165.64|21045.64|21165.38|21045.38|21165.87|21045.87|21165.3|21045.3|8
1633811810000|2021-10-09 20:36:50|21165.31|21045.31|21163.47|21043.47|21165.54|21045.54|21163.47|21043.47|10
1633811820000|2021-10-09 20:37:00|21163.77|21043.77|21166.79|21046.79|21167.97|21047.97|21163.59|21043.59|10
1633811830000|2021-10-09 20:37:10|21166.91|21046.91|21168.02|21048.02|21168.02|21048.02|21166.48|21046.48|10
1633811840000|2021-10-09 20:37:20|21168.55|21048.55|21170.57|21050.57|21170.57|21050.57|21168.55|21048.55|10
1633811850000|2021-10-09 20:37:30|21170.85|21050.85|21171.93|21051.93|21171.93|21051.93|21170.85|21050.85|10
1633811860000|2021-10-09 20:37:40|21171.69|21051.69|21172.71|21052.71|21173.09|21053.09|21171.69|21051.69|8
1633811870000|2021-10-09 20:37:50|21172.57|21052.57|21171.36|21051.36|21172.57|21052.57|21171.36|21051.36|10
1633811880000|2021-10-09 20:38:00|21171.38|21051.38|21171.92|21051.92|21171.92|21051.92|21171.38|21051.38|10
1633811890000|2021-10-09 20:38:10|21172.86|21052.86|21175.43|21055.43|21175.43|21055.43|21172.66|21052.66|9
1633811900000|2021-10-09 20:38:20|21175.68|21055.68|21175.28|21055.28|21175.77|21055.77|21175.24|21055.24|9
1633811910000|2021-10-09 20:38:30|21175.37|21055.37|21175.71|21055.71|21175.79|21055.79|21174.76|21054.76|10
1633811920000|2021-10-09 20:38:40|21175.69|21055.69|21174.87|21054.87|21175.85|21055.85|21174.87|21054.87|10
1633811930000|2021-10-09 20:38:50|21174.89|21054.89|21172.39|21052.39|21174.89|21054.89|21172.39|21052.39|10
1633811940000|2021-10-09 20:39:00|21171.99|21051.99|21171.37|21051.37|21172.35|21052.35|21171.37|21051.37|9
1633811950000|2021-10-09 20:39:10|21170.6|21050.6|21168.59|21048.59|21170.78|21050.78|21168.59|21048.59|10
1633811960000|2021-10-09 20:39:20|21168.41|21048.41|21169.14|21049.14|21169.14|21049.14|21166.86|21046.86|10
1633811970000|2021-10-09 20:39:30|21169.26|21049.26|21171.49|21051.49|21171.49|21051.49|21169.26|21049.26|10
1633811980000|2021-10-09 20:39:40|21170.65|21050.65|21173.03|21053.03|21173.03|21053.03|21170.65|21050.65|10
1633811990000|2021-10-09 20:39:50|21173.04|21053.04|21173.38|21053.38|21173.62|21053.62|21172.93|21052.93|9
1633812000000|2021-10-09 20:40:00|21174.36|21054.36|21176.24|21056.24|21176.24|21056.24|21174.36|21054.36|9
1633812010000|2021-10-09 20:40:10|21176.11|21056.11|21180.56|21060.56|21180.56|21060.56|21176.11|21056.11|10
1633812020000|2021-10-09 20:40:20|21181.02|21061.02|21183.19|21063.19|21183.19|21063.19|21181.02|21061.02|9
1633812030000|2021-10-09 20:40:30|21183.37|21063.37|21185.69|21065.69|21185.69|21065.69|21183.37|21063.37|9
1633812040000|2021-10-09 20:40:40|21184.96|21064.96|21184.17|21064.17|21185.33|21065.33|21184.17|21064.17|10
1633812050000|2021-10-09 20:40:50|21184.27|21064.27|21187.01|21067.01|21187.01|21067.01|21184.27|21064.27|10
1633812060000|2021-10-09 20:41:00|21186.68|21066.68|21186.7|21066.7|21186.79|21066.79|21186|21066|10
1633812070000|2021-10-09 20:41:10|21186.02|21066.02|21183.34|21063.34|21186.45|21066.45|21183.34|21063.34|10
1633812080000|2021-10-09 20:41:20|21182.81|21062.81|21180.94|21060.94|21182.88|21062.88|21180.94|21060.94|10
1633812090000|2021-10-09 20:41:30|21181.07|21061.07|21178.81|21058.81|21181.07|21061.07|21178.81|21058.81|10
1633812100000|2021-10-09 20:41:40|21178.84|21058.84|21178.6|21058.6|21178.89|21058.89|21178.19|21058.19|9
1633812110000|2021-10-09 20:41:50|21178.58|21058.58|21178.2|21058.2|21178.6|21058.6|21177.47|21057.47|7
1633812120000|2021-10-09 20:42:00|21179.09|21059.09|21178.63|21058.63|21179.4|21059.4|21178.38|21058.38|10
1633812130000|2021-10-09 20:42:10|21179.63|21059.63|21180.68|21060.68|21180.84|21060.84|21179.29|21059.29|10
1633812140000|2021-10-09 20:42:20|21180.65|21060.65|21181.11|21061.11|21181.11|21061.11|21180.05|21060.05|10
1633812150000|2021-10-09 20:42:30|21180.79|21060.79|21180.03|21060.03|21181|21061|21180.02|21060.02|10
1633812160000|2021-10-09 20:42:40|21179.95|21059.95|21180.57|21060.57|21180.92|21060.92|21179.95|21059.95|10
1633812170000|2021-10-09 20:42:50|21180.22|21060.22|21181.16|21061.16|21181.22|21061.22|21180.22|21060.22|10
1633812180000|2021-10-09 20:43:00|21180.7|21060.7|21182.07|21062.07|21182.07|21062.07|21179.82|21059.82|9
1633812190000|2021-10-09 20:43:10|21182.11|21062.11|21181.86|21061.86|21182.8|21062.8|21181.86|21061.86|10
1633812200000|2021-10-09 20:43:20|21181.79|21061.79|21180.69|21060.69|21181.79|21061.79|21180.69|21060.69|10
1633812210000|2021-10-09 20:43:30|21180.56|21060.56|21178.36|21058.36|21180.66|21060.66|21178.3|21058.3|10
1633812220000|2021-10-09 20:43:40|21178.41|21058.41|21177.54|21057.54|21178.91|21058.91|21177.54|21057.54|10
1633812230000|2021-10-09 20:43:50|21177.6|21057.6|21182.56|21062.56|21182.56|21062.56|21177.6|21057.6|10
1633812240000|2021-10-09 20:44:00|21182.79|21062.79|21185.31|21065.31|21185.34|21065.34|21182.79|21062.79|10
1633812250000|2021-10-09 20:44:10|21185.48|21065.48|21185.28|21065.28|21185.6|21065.6|21185.1|21065.1|10
1633812260000|2021-10-09 20:44:20|21185.09|21065.09|21184.89|21064.89|21185.13|21065.13|21184.29|21064.29|10
1633812270000|2021-10-09 20:44:30|21185.01|21065.01|21185.17|21065.17|21185.17|21065.17|21184.19|21064.19|9
1633812280000|2021-10-09 20:44:40|21185.24|21065.24|21185.15|21065.15|21185.35|21065.35|21183.94|21063.94|9
1633812290000|2021-10-09 20:44:50|21185.27|21065.27|21188.39|21068.39|21188.39|21068.39|21185.27|21065.27|10
1633812300000|2021-10-09 20:45:00|21189.24|21069.24|21192.3|21072.3|21192.53|21072.53|21188.78|21068.78|10
1633812310000|2021-10-09 20:45:10|21192.34|21072.34|21194.04|21074.04|21195.11|21075.11|21192.3|21072.3|10
1633812320000|2021-10-09 20:45:20|21194.05|21074.05|21194.57|21074.57|21195.18|21075.18|21194.05|21074.05|10
1633812330000|2021-10-09 20:45:30|21194.59|21074.59|21194.92|21074.92|21195.72|21075.72|21194.51|21074.51|9
1633812340000|2021-10-09 20:45:40|21195.02|21075.02|21197|21077|21197|21077|21195.02|21075.02|8
1633812350000|2021-10-09 20:45:50|21197.04|21077.04|21197.39|21077.39|21197.44|21077.44|21196.15|21076.15|9
1633812360000|2021-10-09 20:46:00|21197.7|21077.7|21198.23|21078.23|21198.23|21078.23|21196.58|21076.58|10
1633812370000|2021-10-09 20:46:10|21198.94|21078.94|21200.68|21080.68|21200.68|21080.68|21198.11|21078.11|9
1633812380000|2021-10-09 20:46:20|21200.46|21080.46|21207.69|21087.69|21207.69|21087.69|21200.46|21080.46|10
1633812390000|2021-10-09 20:46:30|21208.76|21088.76|21208.34|21088.34|21211.62|21091.62|21208.34|21088.34|10
1633812400000|2021-10-09 20:46:40|21208.49|21088.49|21209.65|21089.65|21210.79|21090.79|21208.49|21088.49|10
1633812410000|2021-10-09 20:46:50|21209.64|21089.64|21208.65|21088.65|21209.64|21089.64|21208.38|21088.38|10
1633812420000|2021-10-09 20:47:00|21208.43|21088.43|21206.65|21086.65|21208.43|21088.43|21206.43|21086.43|10
1633812430000|2021-10-09 20:47:10|21206.06|21086.06|21205.74|21085.74|21206.06|21086.06|21204.73|21084.73|10
1633812440000|2021-10-09 20:47:20|21205.24|21085.24|21205.36|21085.36|21206.55|21086.55|21204.72|21084.72|9
1633812450000|2021-10-09 20:47:30|21205.3|21085.3|21206.93|21086.93|21207.84|21087.84|21205.12|21085.12|9
1633812460000|2021-10-09 20:47:40|21207.01|21087.01|21208.88|21088.88|21208.88|21088.88|21206.93|21086.93|9
1633812470000|2021-10-09 20:47:50|21210.6|21090.6|21218.87|21098.87|21218.87|21098.87|21210.6|21090.6|9
1633812480000|2021-10-09 20:48:00|21218.77|21098.77|21216.26|21096.26|21218.77|21098.77|21216.26|21096.26|10
1633812490000|2021-10-09 20:48:10|21216.67|21096.67|21213.51|21093.51|21216.67|21096.67|21213.51|21093.51|9
1633812500000|2021-10-09 20:48:20|21213.44|21093.44|21211.42|21091.42|21213.45|21093.45|21211.33|21091.33|10
1633812510000|2021-10-09 20:48:30|21211.54|21091.54|21206.84|21086.84|21212.04|21092.04|21206.84|21086.84|9
1633812520000|2021-10-09 20:48:40|21206.47|21086.47|21200.75|21080.75|21206.53|21086.53|21200.75|21080.75|10
1633812530000|2021-10-09 20:48:50|21200.31|21080.31|21196.69|21076.69|21200.31|21080.31|21196.69|21076.69|9
1633812540000|2021-10-09 20:49:00|21196.46|21076.46|21194.82|21074.82|21196.46|21076.46|21193.05|21073.05|10
1633812550000|2021-10-09 20:49:10|21194.14|21074.14|21196.23|21076.23|21196.57|21076.57|21194.14|21074.14|10
1633812560000|2021-10-09 20:49:20|21196.34|21076.34|21195.7|21075.7|21196.37|21076.37|21195.7|21075.7|10
1633812570000|2021-10-09 20:49:30|21195.77|21075.77|21198.37|21078.37|21198.47|21078.47|21195.26|21075.26|10
1633812580000|2021-10-09 20:49:40|21197.13|21077.13|21197.27|21077.27|21198.77|21078.77|21197.02|21077.02|10
1633812590000|2021-10-09 20:49:50|21198.12|21078.12|21200.27|21080.27|21200.27|21080.27|21198.1|21078.1|10
1633812600000|2021-10-09 20:50:00|21200.43|21080.43|21201.76|21081.76|21201.86|21081.86|21200.43|21080.43|9
1633812610000|2021-10-09 20:50:10|21201.72|21081.72|21203.44|21083.44|21203.44|21083.44|21201.72|21081.72|10
1633812620000|2021-10-09 20:50:20|21203.06|21083.06|21203.12|21083.12|21203.3|21083.3|21202.8|21082.8|9
1633812630000|2021-10-09 20:50:30|21203.25|21083.25|21203.33|21083.33|21203.84|21083.84|21203.25|21083.25|9
1633812640000|2021-10-09 20:50:40|21203.28|21083.28|21202.6|21082.6|21203.28|21083.28|21202.35|21082.35|9
1633812650000|2021-10-09 20:50:50|21202.84|21082.84|21202.97|21082.97|21202.97|21082.97|21202.53|21082.53|10
1633812660000|2021-10-09 20:51:00|21202.98|21082.98|21204.04|21084.04|21204.04|21084.04|21202.94|21082.94|7
1633812670000|2021-10-09 20:51:10|21205.21|21085.21|21205.17|21085.17|21205.21|21085.21|21204.57|21084.57|10
1633812680000|2021-10-09 20:51:20|21205.14|21085.14|21207.03|21087.03|21207.22|21087.22|21205.14|21085.14|9
1633812690000|2021-10-09 20:51:30|21207.58|21087.58|21207.42|21087.42|21207.58|21087.58|21206.88|21086.88|9
1633812700000|2021-10-09 20:51:40|21207.25|21087.25|21206.44|21086.44|21207.41|21087.41|21206.44|21086.44|7
1633812710000|2021-10-09 20:51:50|21206.32|21086.32|21206.33|21086.33|21206.36|21086.36|21206.18|21086.18|10
1633812720000|2021-10-09 20:52:00|21206.02|21086.02|21206.68|21086.68|21206.72|21086.72|21205.8|21085.8|8
1633812730000|2021-10-09 20:52:10|21206.56|21086.56|21207.51|21087.51|21207.76|21087.76|21206.5|21086.5|9
1633812740000|2021-10-09 20:52:20|21207.65|21087.65|21213.78|21093.78|21213.78|21093.78|21207.65|21087.65|10
1633812750000|2021-10-09 20:52:30|21213.89|21093.89|21215.77|21095.77|21215.77|21095.77|21213.89|21093.89|9
1633812760000|2021-10-09 20:52:40|21215.8|21095.8|21216.58|21096.58|21216.74|21096.74|21215.41|21095.41|10
1633812770000|2021-10-09 20:52:50|21216.94|21096.94|21215.89|21095.89|21216.94|21096.94|21215.74|21095.74|10
1633812780000|2021-10-09 20:53:00|21215.76|21095.76|21216.8|21096.8|21216.8|21096.8|21215.76|21095.76|10
1633812790000|2021-10-09 20:53:10|21216.68|21096.68|21218.01|21098.01|21218.28|21098.28|21216.68|21096.68|9
1633812800000|2021-10-09 20:53:20|21218.54|21098.54|21218.89|21098.89|21219.51|21099.51|21218.53|21098.53|10
1633812810000|2021-10-09 20:53:30|21218.83|21098.83|21217.57|21097.57|21219.09|21099.09|21217.57|21097.57|10
1633812820000|2021-10-09 20:53:40|21217.88|21097.88|21218.33|21098.33|21218.67|21098.67|21217.41|21097.41|8
1633812830000|2021-10-09 20:53:50|21218.06|21098.06|21218.93|21098.93|21218.93|21098.93|21218.03|21098.03|9
1633812840000|2021-10-09 20:54:00|21219|21099|21219.65|21099.65|21219.83|21099.83|21219|21099|10
1633812850000|2021-10-09 20:54:10|21219.5|21099.5|21220.92|21100.92|21221|21101|21218.79|21098.79|10
1633812860000|2021-10-09 20:54:20|21220.8|21100.8|21222.23|21102.23|21222.67|21102.67|21220.35|21100.35|10
1633812870000|2021-10-09 20:54:30|21222.44|21102.44|21222.88|21102.88|21223.21|21103.21|21222.35|21102.35|10
1633812880000|2021-10-09 20:54:40|21222.56|21102.56|21222.27|21102.27|21222.8|21102.8|21222.17|21102.17|9
1633812890000|2021-10-09 20:54:50|21222.72|21102.72|21225.16|21105.16|21225.16|21105.16|21222.72|21102.72|9
1633812900000|2021-10-09 20:55:00|21224.52|21104.52|21225.19|21105.19|21225.36|21105.36|21224.37|21104.37|8
1633812910000|2021-10-09 20:55:10|21225.21|21105.21|21225.24|21105.24|21225.24|21105.24|21224.53|21104.53|6
1633812920000|2021-10-09 20:55:20|21224.59|21104.59|21227.19|21107.19|21227.19|21107.19|21224.59|21104.59|8
1633812930000|2021-10-09 20:55:30|21227.48|21107.48|21232.15|21112.15|21232.15|21112.15|21227.48|21107.48|10
1633812940000|2021-10-09 20:55:40|21232.01|21112.01|21231.64|21111.64|21232.19|21112.19|21230.74|21110.74|10
1633812950000|2021-10-09 20:55:50|21232.52|21112.52|21231.94|21111.94|21232.94|21112.94|21231.94|21111.94|9
1633812960000|2021-10-09 20:56:00|21232.05|21112.05|21234.17|21114.17|21234.17|21114.17|21232|21112|7
1633812970000|2021-10-09 20:56:10|21234.15|21114.15|21240.65|21120.65|21240.65|21120.65|21234.15|21114.15|10
1633812980000|2021-10-09 20:56:20|21240.88|21120.88|21241.61|21121.61|21241.83|21121.83|21240.88|21120.88|9
1633812990000|2021-10-09 20:56:30|21240.8|21120.8|21239.15|21119.15|21240.8|21120.8|21238.99|21118.99|10
1633813000000|2021-10-09 20:56:40|21237.34|21117.34|21237.36|21117.36|21237.37|21117.37|21237.14|21117.14|8
1633813010000|2021-10-09 20:56:50|21237.32|21117.32|21238.22|21118.22|21238.22|21118.22|21236.17|21116.17|10
1633813020000|2021-10-09 20:57:00|21237.93|21117.93|21238.78|21118.78|21238.78|21118.78|21237.18|21117.18|10
1633813030000|2021-10-09 20:57:10|21240.4|21120.4|21246.05|21126.05|21246.05|21126.05|21240.4|21120.4|10
1633813040000|2021-10-09 20:57:20|21246.22|21126.22|21251.19|21131.19|21251.19|21131.19|21246.22|21126.22|10
1633813050000|2021-10-09 20:57:30|21250.94|21130.94|21250.29|21130.29|21253.43|21133.43|21250.29|21130.29|10
1633813060000|2021-10-09 20:57:40|21250.57|21130.57|21252.4|21132.4|21252.4|21132.4|21250.49|21130.49|10
1633813070000|2021-10-09 20:57:50|21254.47|21134.47|21258.72|21138.72|21258.72|21138.72|21254.47|21134.47|10
1633813080000|2021-10-09 20:58:00|21258.59|21138.59|21259.46|21139.46|21259.52|21139.52|21258.42|21138.42|10
1633813090000|2021-10-09 20:58:10|21259.79|21139.79|21260.04|21140.04|21260.1|21140.1|21259.57|21139.57|10
1633813100000|2021-10-09 20:58:20|21259.89|21139.89|21259.86|21139.86|21260.51|21140.51|21258.86|21138.86|10
1633813110000|2021-10-09 20:58:30|21258.96|21138.96|21261.2|21141.2|21261.2|21141.2|21256.96|21136.96|10
1633813120000|2021-10-09 20:58:40|21261.04|21141.04|21262.03|21142.03|21262.97|21142.97|21260.2|21140.2|10
1633813130000|2021-10-09 20:58:50|21262.33|21142.33|21261.96|21141.96|21262.68|21142.68|21261.55|21141.55|10
1633813140000|2021-10-09 20:59:00|21262.12|21142.12|21261.82|21141.82|21262.12|21142.12|21260.08|21140.08|10
1633813150000|2021-10-09 20:59:10|21261.83|21141.83|21258.96|21138.96|21261.83|21141.83|21257.75|21137.75|9
1633813160000|2021-10-09 20:59:20|21258.55|21138.55|21258.94|21138.94|21258.94|21138.94|21257.76|21137.76|10
1633813170000|2021-10-09 20:59:30|21259.1|21139.1|21260.76|21140.76|21260.76|21140.76|21257.58|21137.58|10
1633813180000|2021-10-09 20:59:40|21261.58|21141.58|21262.42|21142.42|21263.93|21143.93|21260.44|21140.44|9
1633813190000|2021-10-09 20:59:50|21262.45|21142.45|21263.31|21143.31|21263.31|21143.31|21261.46|21141.46|10
1633813200000|2021-10-09 21:00:00|21261.99|21141.99|21259.73|21139.73|21262.14|21142.14|21259.73|21139.73|9
1633813210000|2021-10-09 21:00:10|21259.93|21139.93|21260.37|21140.37|21260.37|21140.37|21258.86|21138.86|10
1633813220000|2021-10-09 21:00:20|21261.65|21141.65|21261.28|21141.28|21261.97|21141.97|21259.61|21139.61|10
1633813230000|2021-10-09 21:00:30|21261.09|21141.09|21257.77|21137.77|21261.09|21141.09|21257.77|21137.77|9
1633813240000|2021-10-09 21:00:40|21258.08|21138.08|21256.8|21136.8|21258.08|21138.08|21256.8|21136.8|9
1633813250000|2021-10-09 21:00:50|21256.71|21136.71|21257.02|21137.02|21257.02|21137.02|21256.27|21136.27|8
1633813260000|2021-10-09 21:01:00|21258.32|21138.32|21255.79|21135.79|21259.1|21139.1|21255.79|21135.79|10
1633813270000|2021-10-09 21:01:10|21254.96|21134.96|21251.44|21131.44|21254.96|21134.96|21251.44|21131.44|10
1633813280000|2021-10-09 21:01:20|21251.65|21131.65|21251.04|21131.04|21251.92|21131.92|21251.04|21131.04|7
1633813290000|2021-10-09 21:01:30|21249.92|21129.92|21248.71|21128.71|21250.89|21130.89|21248.71|21128.71|10
1633813300000|2021-10-09 21:01:40|21248.6|21128.6|21247.21|21127.21|21248.67|21128.67|21247.21|21127.21|10
1633813310000|2021-10-09 21:01:50|21247.26|21127.26|21244.53|21124.53|21247.26|21127.26|21244.53|21124.53|10
1633813320000|2021-10-09 21:02:00|21244.65|21124.65|21239.08|21119.08|21244.65|21124.65|21238.73|21118.73|10
1633813330000|2021-10-09 21:02:10|21239.68|21119.68|21239.18|21119.18|21239.91|21119.91|21238.36|21118.36|10
1633813340000|2021-10-09 21:02:20|21239.36|21119.36|21239.28|21119.28|21239.71|21119.71|21238.92|21118.92|10
1633813350000|2021-10-09 21:02:30|21240.19|21120.19|21243.43|21123.43|21243.43|21123.43|21240.19|21120.19|10
1633813360000|2021-10-09 21:02:40|21243.51|21123.51|21243.47|21123.47|21243.95|21123.95|21243.32|21123.32|10
1633813370000|2021-10-09 21:02:50|21243.37|21123.37|21240.67|21120.67|21243.37|21123.37|21240.67|21120.67|10
1633813380000|2021-10-09 21:03:00|21240.13|21120.13|21240.34|21120.34|21240.47|21120.47|21239.75|21119.75|10
1633813390000|2021-10-09 21:03:10|21241.08|21121.08|21240.61|21120.61|21241.08|21121.08|21239.45|21119.45|10
1633813400000|2021-10-09 21:03:20|21240.58|21120.58|21239.81|21119.81|21241.41|21121.41|21239.81|21119.81|10
1633813410000|2021-10-09 21:03:30|21239.67|21119.67|21241.13|21121.13|21241.13|21121.13|21239.52|21119.52|10
1633813420000|2021-10-09 21:03:40|21241.19|21121.19|21240.21|21120.21|21241.19|21121.19|21239.92|21119.92|10
1633813430000|2021-10-09 21:03:50|21240.35|21120.35|21239.84|21119.84|21240.35|21120.35|21239.83|21119.83|9
1633813440000|2021-10-09 21:04:00|21239.87|21119.87|21241.14|21121.14|21242.35|21122.35|21239.87|21119.87|10
1633813450000|2021-10-09 21:04:10|21240.96|21120.96|21240.06|21120.06|21240.96|21120.96|21240.06|21120.06|9
1633813460000|2021-10-09 21:04:20|21239.96|21119.96|21240.34|21120.34|21240.56|21120.56|21239.87|21119.87|10
1633813470000|2021-10-09 21:04:30|21240.07|21120.07|21241.2|21121.2|21241.43|21121.43|21239.68|21119.68|10
1633813480000|2021-10-09 21:04:40|21242.2|21122.2|21243.78|21123.78|21243.78|21123.78|21242.2|21122.2|9
1633813490000|2021-10-09 21:04:50|21244.07|21124.07|21242.23|21122.23|21244.27|21124.27|21242.16|21122.16|10
1633813500000|2021-10-09 21:05:00|21242.35|21122.35|21241.49|21121.49|21242.97|21122.97|21241.47|21121.47|10
1633813510000|2021-10-09 21:05:10|21240.68|21120.68|21239.74|21119.74|21240.68|21120.68|21238.98|21118.98|9
1633813520000|2021-10-09 21:05:20|21239.42|21119.42|21238.16|21118.16|21239.5|21119.5|21238.02|21118.02|9
1633813530000|2021-10-09 21:05:30|21238.01|21118.01|21237.55|21117.55|21238.01|21118.01|21237.1|21117.1|8
1633813540000|2021-10-09 21:05:40|21237.38|21117.38|21231.11|21111.11|21237.38|21117.38|21231.11|21111.11|10
1633813550000|2021-10-09 21:05:50|21230.63|21110.63|21227.88|21107.88|21230.63|21110.63|21227.56|21107.56|10
1633813560000|2021-10-09 21:06:00|21227.19|21107.19|21223.56|21103.56|21227.19|21107.19|21223.56|21103.56|10
1633813570000|2021-10-09 21:06:10|21222.76|21102.76|21221.11|21101.11|21222.76|21102.76|21221.09|21101.09|10
1633813580000|2021-10-09 21:06:20|21221.09|21101.09|21219.77|21099.77|21221.12|21101.12|21219.77|21099.77|8
1633813590000|2021-10-09 21:06:30|21219.93|21099.93|21218.89|21098.89|21219.93|21099.93|21218.89|21098.89|10
1633813600000|2021-10-09 21:06:40|21218.67|21098.67|21215.85|21095.85|21219|21099|21215.85|21095.85|9
1633813610000|2021-10-09 21:06:50|21215.26|21095.26|21214.89|21094.89|21215.72|21095.72|21214.84|21094.84|10
1633813620000|2021-10-09 21:07:00|21215.02|21095.02|21214.22|21094.22|21215.02|21095.02|21214.13|21094.13|10
1633813630000|2021-10-09 21:07:10|21213.94|21093.94|21215.15|21095.15|21215.15|21095.15|21213.74|21093.74|10
1633813640000|2021-10-09 21:07:20|21213.97|21093.97|21216.73|21096.73|21216.89|21096.89|21213.78|21093.78|10
1633813650000|2021-10-09 21:07:30|21216.76|21096.76|21217.83|21097.83|21217.83|21097.83|21216.76|21096.76|9
1633813660000|2021-10-09 21:07:40|21217.89|21097.89|21216.57|21096.57|21218.07|21098.07|21216.47|21096.47|10
1633813670000|2021-10-09 21:07:50|21216.52|21096.52|21216.7|21096.7|21216.81|21096.81|21216.27|21096.27|9
1633813680000|2021-10-09 21:08:00|21216.54|21096.54|21214.88|21094.88|21217.09|21097.09|21214.88|21094.88|10
1633813690000|2021-10-09 21:08:10|21213.68|21093.68|21210.65|21090.65|21213.92|21093.92|21210.5|21090.5|9
1633813700000|2021-10-09 21:08:20|21210.96|21090.96|21213.31|21093.31|21213.31|21093.31|21210.57|21090.57|9
1633813710000|2021-10-09 21:08:30|21212.77|21092.77|21213.38|21093.38|21213.38|21093.38|21212.77|21092.77|10
1633813720000|2021-10-09 21:08:40|21213.29|21093.29|21213.75|21093.75|21214.22|21094.22|21213.29|21093.29|9
1633813730000|2021-10-09 21:08:50|21213.74|21093.74|21214.17|21094.17|21214.72|21094.72|21213.74|21093.74|10
1633813740000|2021-10-09 21:09:00|21214.41|21094.41|21214.59|21094.59|21214.8|21094.8|21214.41|21094.41|8
1633813750000|2021-10-09 21:09:10|21214.15|21094.15|21213.62|21093.62|21214.15|21094.15|21213|21093|10
1633813760000|2021-10-09 21:09:20|21213.63|21093.63|21213.15|21093.15|21213.93|21093.93|21213.15|21093.15|9
1633813770000|2021-10-09 21:09:30|21213.11|21093.11|21213.37|21093.37|21213.39|21093.39|21212.79|21092.79|8
1633813780000|2021-10-09 21:09:40|21212.7|21092.7|21214.81|21094.81|21214.83|21094.83|21212.7|21092.7|9
1633813790000|2021-10-09 21:09:50|21214.73|21094.73|21217.07|21097.07|21217.07|21097.07|21214.73|21094.73|9
1633813800000|2021-10-09 21:10:00|21217.34|21097.34|21215.53|21095.53|21217.34|21097.34|21215.38|21095.38|10
1633813810000|2021-10-09 21:10:10|21215.61|21095.61|21213.81|21093.81|21215.94|21095.94|21213.81|21093.81|10
1633813820000|2021-10-09 21:10:20|21213.99|21093.99|21213.37|21093.37|21213.99|21093.99|21213.23|21093.23|9
1633813830000|2021-10-09 21:10:30|21213.29|21093.29|21212.53|21092.53|21213.54|21093.54|21211.81|21091.81|10
1633813840000|2021-10-09 21:10:40|21212.64|21092.64|21214.02|21094.02|21214.49|21094.49|21212.45|21092.45|8
1633813850000|2021-10-09 21:10:50|21214.42|21094.42|21215.02|21095.02|21215.07|21095.07|21214.42|21094.42|8
1633813860000|2021-10-09 21:11:00|21215.22|21095.22|21216.14|21096.14|21216.21|21096.21|21214.55|21094.55|10
1633813870000|2021-10-09 21:11:10|21216.17|21096.17|21219.28|21099.28|21219.28|21099.28|21216.17|21096.17|10
1633813880000|2021-10-09 21:11:20|21219.51|21099.51|21220.61|21100.61|21220.61|21100.61|21219.49|21099.49|9
1633813890000|2021-10-09 21:11:30|21220.46|21100.46|21220.39|21100.39|21221.71|21101.71|21220.28|21100.28|10
1633813900000|2021-10-09 21:11:40|21220.42|21100.42|21222.7|21102.7|21222.7|21102.7|21220.21|21100.21|9
1633813910000|2021-10-09 21:11:50|21222.8|21102.8|21223.28|21103.28|21223.28|21103.28|21222.75|21102.75|8
1633813920000|2021-10-09 21:12:00|21224.15|21104.15|21223.53|21103.53|21224.24|21104.24|21223.17|21103.17|10
1633813930000|2021-10-09 21:12:10|21223.47|21103.47|21224.95|21104.95|21224.95|21104.95|21222.99|21102.99|10
1633813940000|2021-10-09 21:12:20|21224.98|21104.98|21228.31|21108.31|21228.45|21108.45|21224.98|21104.98|10
1633813950000|2021-10-09 21:12:30|21229.78|21109.78|21230.89|21110.89|21230.89|21110.89|21229.54|21109.54|10
1633813960000|2021-10-09 21:12:40|21230.9|21110.9|21233.17|21113.17|21233.17|21113.17|21230.9|21110.9|10
1633813970000|2021-10-09 21:12:50|21233.28|21113.28|21233.91|21113.91|21234.36|21114.36|21233.28|21113.28|10
1633813980000|2021-10-09 21:13:00|21233.82|21113.82|21234.84|21114.84|21234.94|21114.94|21233.82|21113.82|8
1633813990000|2021-10-09 21:13:10|21234.81|21114.81|21233.83|21113.83|21234.81|21114.81|21233.64|21113.64|8
1633814000000|2021-10-09 21:13:20|21233.23|21113.23|21233.06|21113.06|21233.25|21113.25|21232.97|21112.97|9
1633814010000|2021-10-09 21:13:30|21233.95|21113.95|21232.04|21112.04|21234|21114|21232.04|21112.04|8
1633814020000|2021-10-09 21:13:40|21232.02|21112.02|21230.9|21110.9|21232.02|21112.02|21230.9|21110.9|8
1633814030000|2021-10-09 21:13:50|21230.87|21110.87|21230.78|21110.78|21231.19|21111.19|21230.72|21110.72|9
1633814040000|2021-10-09 21:14:00|21230.7|21110.7|21232.61|21112.61|21232.61|21112.61|21230.64|21110.64|8
1633814050000|2021-10-09 21:14:10|21232.63|21112.63|21234.14|21114.14|21234.14|21114.14|21232.57|21112.57|9
1633814060000|2021-10-09 21:14:20|21234.26|21114.26|21235.92|21115.92|21236.25|21116.25|21234.26|21114.26|10
1633814070000|2021-10-09 21:14:30|21236.61|21116.61|21238.66|21118.66|21238.66|21118.66|21236.61|21116.61|10
1633814080000|2021-10-09 21:14:40|21238.71|21118.71|21241.28|21121.28|21241.39|21121.39|21238.71|21118.71|8
1633814090000|2021-10-09 21:14:50|21241.97|21121.97|21242.9|21122.9|21242.9|21122.9|21241.97|21121.97|7
1633814100000|2021-10-09 21:15:00|21242.98|21122.98|21241.53|21121.53|21243|21123|21241.53|21121.53|8
1633814110000|2021-10-09 21:15:10|21241.41|21121.41|21241.14|21121.14|21241.76|21121.76|21241.14|21121.14|8
1633814120000|2021-10-09 21:15:20|21241.34|21121.34|21242.8|21122.8|21242.8|21122.8|21241.31|21121.31|10
1633814130000|2021-10-09 21:15:30|21242.02|21122.02|21240.37|21120.37|21242.07|21122.07|21240.37|21120.37|10
1633814140000|2021-10-09 21:15:40|21240.52|21120.52|21240.14|21120.14|21240.52|21120.52|21239.87|21119.87|9
1633814150000|2021-10-09 21:15:50|21239.98|21119.98|21239.86|21119.86|21240.57|21120.57|21239.7|21119.7|10
1633814160000|2021-10-09 21:16:00|21239.3|21119.3|21239.54|21119.54|21239.61|21119.61|21239.07|21119.07|10
1633814170000|2021-10-09 21:16:10|21239.69|21119.69|21240.22|21120.22|21240.22|21120.22|21239.69|21119.69|9
1633814180000|2021-10-09 21:16:20|21240.38|21120.38|21245.63|21125.63|21245.63|21125.63|21240.38|21120.38|10
1633814190000|2021-10-09 21:16:30|21245.9|21125.9|21246.86|21126.86|21247.3|21127.3|21245.9|21125.9|10
1633814200000|2021-10-09 21:16:40|21247.56|21127.56|21247.95|21127.95|21247.95|21127.95|21246.61|21126.61|10
1633814210000|2021-10-09 21:16:50|21248.3|21128.3|21249.13|21129.13|21249.4|21129.4|21248.27|21128.27|8
1633814220000|2021-10-09 21:17:00|21249.19|21129.19|21247.88|21127.88|21249.22|21129.22|21247.88|21127.88|10
1633814230000|2021-10-09 21:17:10|21247.78|21127.78|21247.53|21127.53|21247.96|21127.96|21247.49|21127.49|10
1633814240000|2021-10-09 21:17:20|21247.46|21127.46|21246.96|21126.96|21247.87|21127.87|21246.96|21126.96|10
1633814250000|2021-10-09 21:17:30|21247.04|21127.04|21249.26|21129.26|21249.91|21129.91|21247.04|21127.04|10
1633814260000|2021-10-09 21:17:40|21248.85|21128.85|21248.81|21128.81|21249.15|21129.15|21248.8|21128.8|10
1633814270000|2021-10-09 21:17:50|21248.74|21128.74|21248.29|21128.29|21248.81|21128.81|21248.18|21128.18|9
1633814280000|2021-10-09 21:18:00|21248.3|21128.3|21247.73|21127.73|21248.6|21128.6|21247.72|21127.72|9
1633814290000|2021-10-09 21:18:10|21247.61|21127.61|21245.56|21125.56|21247.61|21127.61|21245.56|21125.56|10
1633814300000|2021-10-09 21:18:20|21245.91|21125.91|21244.35|21124.35|21246.2|21126.2|21244.35|21124.35|10
1633814310000|2021-10-09 21:18:30|21244.31|21124.31|21242.54|21122.54|21245.17|21125.17|21242.54|21122.54|9
1633814320000|2021-10-09 21:18:40|21242.47|21122.47|21240.56|21120.56|21242.47|21122.47|21240.53|21120.53|9
1633814330000|2021-10-09 21:18:50|21240.34|21120.34|21239.75|21119.75|21240.34|21120.34|21239.28|21119.28|9
1633814340000|2021-10-09 21:19:00|21239.9|21119.9|21239.95|21119.95|21240.03|21120.03|21239.7|21119.7|10
1633814350000|2021-10-09 21:19:10|21239.9|21119.9|21241.11|21121.11|21241.38|21121.38|21239.65|21119.65|10
1633814360000|2021-10-09 21:19:20|21240.81|21120.81|21239.04|21119.04|21240.81|21120.81|21239.04|21119.04|10
1633814370000|2021-10-09 21:19:30|21238.71|21118.71|21236.54|21116.54|21238.71|21118.71|21236.54|21116.54|9
1633814380000|2021-10-09 21:19:40|21236.53|21116.53|21231.78|21111.78|21236.53|21116.53|21231.78|21111.78|10
1633814390000|2021-10-09 21:19:50|21231.74|21111.74|21231.72|21111.72|21232.6|21112.6|21231.47|21111.47|10
1633814400000|2021-10-09 21:20:00|21231.17|21111.17|21228.38|21108.38|21231.17|21111.17|21228.38|21108.38|10
1633814410000|2021-10-09 21:20:10|21228.29|21108.29|21225.86|21105.86|21228.29|21108.29|21225.84|21105.84|10
1633814420000|2021-10-09 21:20:20|21225.81|21105.81|21226.02|21106.02|21226.23|21106.23|21225.43|21105.43|9
1633814430000|2021-10-09 21:20:30|21226.18|21106.18|21226.81|21106.81|21226.81|21106.81|21225.76|21105.76|9
1633814440000|2021-10-09 21:20:40|21226.59|21106.59|21225.09|21105.09|21227.39|21107.39|21225.09|21105.09|9
1633814450000|2021-10-09 21:20:50|21225.69|21105.69|21223.87|21103.87|21225.69|21105.69|21223.87|21103.87|10
1633814460000|2021-10-09 21:21:00|21224.61|21104.61|21224.81|21104.81|21224.83|21104.83|21224.04|21104.04|10
1633814470000|2021-10-09 21:21:10|21224.78|21104.78|21222.95|21102.95|21224.78|21104.78|21222.95|21102.95|10
1633814480000|2021-10-09 21:21:20|21222.9|21102.9|21220.4|21100.4|21222.9|21102.9|21220.4|21100.4|10
1633814490000|2021-10-09 21:21:30|21220.36|21100.36|21217.72|21097.72|21220.36|21100.36|21217.72|21097.72|10
1633814500000|2021-10-09 21:21:40|21218.04|21098.04|21219.36|21099.36|21219.87|21099.87|21218.04|21098.04|10
1633814510000|2021-10-09 21:21:50|21219.56|21099.56|21220.95|21100.95|21220.95|21100.95|21219.13|21099.13|9
1633814520000|2021-10-09 21:22:00|21220.98|21100.98|21225.18|21105.18|21225.18|21105.18|21220.88|21100.88|8
1633814530000|2021-10-09 21:22:10|21225.36|21105.36|21226.24|21106.24|21226.24|21106.24|21224.88|21104.88|10
1633814540000|2021-10-09 21:22:20|21225.91|21105.91|21226.04|21106.04|21226.24|21106.24|21225.78|21105.78|10
1633814550000|2021-10-09 21:22:30|21226.63|21106.63|21226.81|21106.81|21226.81|21106.81|21226.19|21106.19|9
1633814560000|2021-10-09 21:22:40|21226.94|21106.94|21226.14|21106.14|21227.27|21107.27|21226.14|21106.14|10
1633814570000|2021-10-09 21:22:50|21226.38|21106.38|21226.7|21106.7|21227.33|21107.33|21226.22|21106.22|9
1633814580000|2021-10-09 21:23:00|21226.82|21106.82|21227.01|21107.01|21227.61|21107.61|21226.82|21106.82|10
1633814590000|2021-10-09 21:23:10|21226.99|21106.99|21227.15|21107.15|21227.46|21107.46|21226.89|21106.89|10
1633814600000|2021-10-09 21:23:20|21227.04|21107.04|21226.25|21106.25|21227.04|21107.04|21226.25|21106.25|9
1633814610000|2021-10-09 21:23:30|21226.47|21106.47|21225.74|21105.74|21226.47|21106.47|21225.15|21105.15|9
1633814620000|2021-10-09 21:23:40|21225.92|21105.92|21225.93|21105.93|21226.04|21106.04|21225.58|21105.58|9
1633814630000|2021-10-09 21:23:50|21226.82|21106.82|21228.14|21108.14|21228.41|21108.41|21226.19|21106.19|9
1633814640000|2021-10-09 21:24:00|21228.43|21108.43|21229.62|21109.62|21229.67|21109.67|21228.43|21108.43|8
1633814650000|2021-10-09 21:24:10|21229.69|21109.69|21232.74|21112.74|21232.74|21112.74|21229.69|21109.69|10
1633814660000|2021-10-09 21:24:20|21233.52|21113.52|21232.58|21112.58|21233.97|21113.97|21232.37|21112.37|10
1633814670000|2021-10-09 21:24:30|21232.53|21112.53|21234.99|21114.99|21234.99|21114.99|21232.53|21112.53|8
1633814680000|2021-10-09 21:24:40|21235.3|21115.3|21238.33|21118.33|21238.33|21118.33|21235.3|21115.3|10
1633814690000|2021-10-09 21:24:50|21238.17|21118.17|21238.7|21118.7|21238.7|21118.7|21237.41|21117.41|10
1633814700000|2021-10-09 21:25:00|21238.87|21118.87|21243.13|21123.13|21243.13|21123.13|21238.87|21118.87|10
1633814710000|2021-10-09 21:25:10|21243.55|21123.55|21242.04|21122.04|21243.55|21123.55|21241.77|21121.77|10
1633814720000|2021-10-09 21:25:20|21241.9|21121.9|21241.1|21121.1|21241.9|21121.9|21240.99|21120.99|9
1633814730000|2021-10-09 21:25:30|21241.05|21121.05|21240.47|21120.47|21241.05|21121.05|21240.47|21120.47|8
1633814740000|2021-10-09 21:25:40|21240.5|21120.5|21239.92|21119.92|21241.54|21121.54|21239.92|21119.92|10
1633814750000|2021-10-09 21:25:50|21240.28|21120.28|21241.68|21121.68|21241.68|21121.68|21240.28|21120.28|10
1633814760000|2021-10-09 21:26:00|21241.77|21121.77|21241.69|21121.69|21242.55|21122.55|21241.69|21121.69|9
1633814770000|2021-10-09 21:26:10|21241.73|21121.73|21242.45|21122.45|21242.48|21122.48|21241.25|21121.25|9
1633814780000|2021-10-09 21:26:20|21242.63|21122.63|21243.43|21123.43|21243.43|21123.43|21241.73|21121.73|10
1633814790000|2021-10-09 21:26:30|21243.52|21123.52|21243.23|21123.23|21244.1|21124.1|21243.23|21123.23|8
1633814800000|2021-10-09 21:26:40|21243.13|21123.13|21246.31|21126.31|21246.31|21126.31|21242.58|21122.58|10
1633814810000|2021-10-09 21:26:50|21246.69|21126.69|21248.98|21128.98|21248.98|21128.98|21246.69|21126.69|10
1633814820000|2021-10-09 21:27:00|21248.88|21128.88|21248.92|21128.92|21249.17|21129.17|21247.85|21127.85|10
1633814830000|2021-10-09 21:27:10|21248.11|21128.11|21249.53|21129.53|21249.53|21129.53|21248.06|21128.06|10
1633814840000|2021-10-09 21:27:20|21249.47|21129.47|21250.39|21130.39|21250.45|21130.45|21249.47|21129.47|9
1633814850000|2021-10-09 21:27:30|21250.65|21130.65|21251.42|21131.42|21251.74|21131.74|21250.65|21130.65|10
1633814860000|2021-10-09 21:27:40|21251.41|21131.41|21252.89|21132.89|21252.9|21132.9|21251.41|21131.41|10
1633814870000|2021-10-09 21:27:50|21252.77|21132.77|21252.62|21132.62|21252.85|21132.85|21252.29|21132.29|10
1633814880000|2021-10-09 21:28:00|21252.73|21132.73|21251.78|21131.78|21253.68|21133.68|21251.78|21131.78|9
1633814890000|2021-10-09 21:28:10|21251.73|21131.73|21250.35|21130.35|21252.04|21132.04|21250.35|21130.35|9
1633814900000|2021-10-09 21:28:20|21250.53|21130.53|21249.24|21129.24|21250.7|21130.7|21249.24|21129.24|10
1633814910000|2021-10-09 21:28:30|21249.29|21129.29|21250.51|21130.51|21250.53|21130.53|21249.29|21129.29|9
1633814920000|2021-10-09 21:28:40|21251.17|21131.17|21250.4|21130.4|21251.17|21131.17|21250.4|21130.4|10
1633814930000|2021-10-09 21:28:50|21250.41|21130.41|21251.12|21131.12|21251.35|21131.35|21250.41|21130.41|10
1633814940000|2021-10-09 21:29:00|21250.92|21130.92|21250.82|21130.82|21251.17|21131.17|21250.32|21130.32|9
1633814950000|2021-10-09 21:29:10|21250.95|21130.95|21250.69|21130.69|21250.95|21130.95|21250.69|21130.69|8
1633814960000|2021-10-09 21:29:20|21250.66|21130.66|21250.95|21130.95|21251.23|21131.23|21250.66|21130.66|8
1633814970000|2021-10-09 21:29:30|21251.22|21131.22|21251.32|21131.32|21251.32|21131.32|21251.08|21131.08|9
1633814980000|2021-10-09 21:29:40|21251.1|21131.1|21250.28|21130.28|21251.1|21131.1|21249.87|21129.87|10
1633814990000|2021-10-09 21:29:50|21250.1|21130.1|21250.94|21130.94|21251.05|21131.05|21250.1|21130.1|10
1633815000000|2021-10-09 21:30:00|21250.74|21130.74|21250.36|21130.36|21251.48|21131.48|21250.36|21130.36|10
1633815010000|2021-10-09 21:30:10|21249.43|21129.43|21249.14|21129.14|21249.5|21129.5|21249.14|21129.14|9
1633815020000|2021-10-09 21:30:20|21249.46|21129.46|21249.92|21129.92|21250.34|21130.34|21249.25|21129.25|10
1633815030000|2021-10-09 21:30:30|21250.08|21130.08|21248.58|21128.58|21250.47|21130.47|21248.58|21128.58|10
1633815040000|2021-10-09 21:30:40|21248.64|21128.64|21248.57|21128.57|21249.45|21129.45|21248.38|21128.38|8
1633815050000|2021-10-09 21:30:50|21247.98|21127.98|21249.77|21129.77|21249.77|21129.77|21247.63|21127.63|10
1633815060000|2021-10-09 21:31:00|21250.32|21130.32|21252.28|21132.28|21252.28|21132.28|21250.32|21130.32|7
1633815070000|2021-10-09 21:31:10|21252.47|21132.47|21252.72|21132.72|21252.97|21132.97|21252.46|21132.46|7
1633815080000|2021-10-09 21:31:20|21252.56|21132.56|21254.4|21134.4|21254.4|21134.4|21252.56|21132.56|7
1633815090000|2021-10-09 21:31:30|21254.43|21134.43|21254.82|21134.82|21255.41|21135.41|21253.96|21133.96|7
1633815100000|2021-10-09 21:31:40|21254.8|21134.8|21253.85|21133.85|21255.25|21135.25|21253.71|21133.71|10
1633815110000|2021-10-09 21:31:50|21253.98|21133.98|21253.72|21133.72|21254.02|21134.02|21253.71|21133.71|9
1633815120000|2021-10-09 21:32:00|21253.82|21133.82|21253.68|21133.68|21253.82|21133.82|21253.17|21133.17|8
1633815130000|2021-10-09 21:32:10|21253.67|21133.67|21254.31|21134.31|21254.85|21134.85|21253.53|21133.53|9
1633815140000|2021-10-09 21:32:20|21254.32|21134.32|21254.03|21134.03|21254.32|21134.32|21254.03|21134.03|5
1633815150000|2021-10-09 21:32:30|21253.98|21133.98|21253.92|21133.92|21254.77|21134.77|21253.87|21133.87|10
1633815160000|2021-10-09 21:32:40|21253.91|21133.91|21254.43|21134.43|21254.61|21134.61|21253.84|21133.84|9
1633815170000|2021-10-09 21:32:50|21254.44|21134.44|21254.06|21134.06|21254.46|21134.46|21254.06|21134.06|9
1633815180000|2021-10-09 21:33:00|21254.08|21134.08|21253.67|21133.67|21254.49|21134.49|21253.67|21133.67|10
1633815190000|2021-10-09 21:33:10|21253.66|21133.66|21254.18|21134.18|21254.34|21134.34|21253.56|21133.56|8
1633815200000|2021-10-09 21:33:20|21254.16|21134.16|21256|21136|21256|21136|21254.16|21134.16|9
1633815210000|2021-10-09 21:33:30|21256.68|21136.68|21257.17|21137.17|21257.82|21137.82|21256.66|21136.66|9
1633815220000|2021-10-09 21:33:40|21257.15|21137.15|21257|21137|21257.15|21137.15|21256.83|21136.83|10
1633815230000|2021-10-09 21:33:50|21257.18|21137.18|21256.36|21136.36|21257.25|21137.25|21256.36|21136.36|10
1633815240000|2021-10-09 21:34:00|21256.32|21136.32|21256.36|21136.36|21256.52|21136.52|21256.08|21136.08|9
1633815250000|2021-10-09 21:34:10|21256.37|21136.37|21255.31|21135.31|21256.37|21136.37|21255.15|21135.15|9
1633815260000|2021-10-09 21:34:20|21255.94|21135.94|21254.27|21134.27|21255.94|21135.94|21254.27|21134.27|10
1633815270000|2021-10-09 21:34:30|21254.22|21134.22|21253.57|21133.57|21254.22|21134.22|21253.56|21133.56|9
1633815280000|2021-10-09 21:34:40|21253.48|21133.48|21252.49|21132.49|21254.3|21134.3|21252.49|21132.49|9
1633815290000|2021-10-09 21:34:50|21252.82|21132.82|21252.92|21132.92|21253.12|21133.12|21252.64|21132.64|9
1633815300000|2021-10-09 21:35:00|21252.14|21132.14|21251.31|21131.31|21252.14|21132.14|21251.11|21131.11|8
1633815310000|2021-10-09 21:35:10|21251.08|21131.08|21250.73|21130.73|21251.63|21131.63|21250.73|21130.73|10
1633815320000|2021-10-09 21:35:20|21250.64|21130.64|21250.8|21130.8|21250.94|21130.94|21250.44|21130.44|9
1633815330000|2021-10-09 21:35:30|21250.73|21130.73|21251.63|21131.63|21252.12|21132.12|21250.69|21130.69|9
1633815340000|2021-10-09 21:35:40|21251.33|21131.33|21253.32|21133.32|21253.35|21133.35|21251.33|21131.33|8
1633815350000|2021-10-09 21:35:50|21253.14|21133.14|21252.53|21132.53|21253.16|21133.16|21252.53|21132.53|8
1633815360000|2021-10-09 21:36:00|21252.7|21132.7|21252.28|21132.28|21252.7|21132.7|21251.8|21131.8|7
1633815370000|2021-10-09 21:36:10|21251.97|21131.97|21251.82|21131.82|21253.09|21133.09|21251.82|21131.82|9
1633815380000|2021-10-09 21:36:20|21251.73|21131.73|21251.73|21131.73|21252.08|21132.08|21251.43|21131.43|10
1633815390000|2021-10-09 21:36:30|21251.74|21131.74|21252.71|21132.71|21253.03|21133.03|21251.74|21131.74|10
1633815400000|2021-10-09 21:36:40|21252.84|21132.84|21253.87|21133.87|21254.15|21134.15|21252.84|21132.84|10
1633815410000|2021-10-09 21:36:50|21253.83|21133.83|21253.43|21133.43|21253.83|21133.83|21253.13|21133.13|9
1633815420000|2021-10-09 21:37:00|21253.42|21133.42|21254.25|21134.25|21254.25|21134.25|21253.28|21133.28|9
1633815430000|2021-10-09 21:37:10|21254.27|21134.27|21254.28|21134.28|21254.61|21134.61|21254.24|21134.24|9
1633815440000|2021-10-09 21:37:20|21254.15|21134.15|21253.88|21133.88|21254.16|21134.16|21253.88|21133.88|9
1633815450000|2021-10-09 21:37:30|21254.69|21134.69|21253.23|21133.23|21254.69|21134.69|21253.21|21133.21|9
1633815460000|2021-10-09 21:37:40|21253.07|21133.07|21254.3|21134.3|21254.37|21134.37|21253.07|21133.07|9
1633815470000|2021-10-09 21:37:50|21254.23|21134.23|21254.29|21134.29|21254.81|21134.81|21254.04|21134.04|9
1633815480000|2021-10-09 21:38:00|21254.5|21134.5|21256.11|21136.11|21256.11|21136.11|21254.34|21134.34|10
1633815490000|2021-10-09 21:38:10|21256.47|21136.47|21254.89|21134.89|21256.47|21136.47|21254.89|21134.89|9
1633815500000|2021-10-09 21:38:20|21254.97|21134.97|21256.61|21136.61|21256.61|21136.61|21254.94|21134.94|9
1633815510000|2021-10-09 21:38:30|21257.01|21137.01|21257.7|21137.7|21257.85|21137.85|21256.81|21136.81|9
1633815520000|2021-10-09 21:38:40|21257.97|21137.97|21259.89|21139.89|21259.91|21139.91|21257.97|21137.97|10
1633815530000|2021-10-09 21:38:50|21260.08|21140.08|21259.09|21139.09|21260.09|21140.09|21259.09|21139.09|10
1633815540000|2021-10-09 21:39:00|21258.99|21138.99|21261.97|21141.97|21261.97|21141.97|21258.77|21138.77|10
1633815550000|2021-10-09 21:39:10|21262.08|21142.08|21262.83|21142.83|21263.02|21143.02|21261.94|21141.94|10
1633815560000|2021-10-09 21:39:20|21263.94|21143.94|21263.95|21143.95|21264.18|21144.18|21263.46|21143.46|10
1633815570000|2021-10-09 21:39:30|21263.89|21143.89|21265.02|21145.02|21265.03|21145.03|21263.89|21143.89|10
1633815580000|2021-10-09 21:39:40|21265.63|21145.63|21265.34|21145.34|21265.85|21145.85|21265.34|21145.34|9
1633815590000|2021-10-09 21:39:50|21265.36|21145.36|21266.56|21146.56|21266.57|21146.57|21265.36|21145.36|9
1633815600000|2021-10-09 21:40:00|21266.69|21146.69|21265.02|21145.02|21266.71|21146.71|21265.02|21145.02|9
1633815610000|2021-10-09 21:40:10|21265.35|21145.35|21267.6|21147.6|21267.6|21147.6|21265.35|21145.35|10
1633815620000|2021-10-09 21:40:20|21267.17|21147.17|21267.2|21147.2|21267.86|21147.86|21267.17|21147.17|10
1633815630000|2021-10-09 21:40:30|21268.41|21148.41|21267.45|21147.45|21269.69|21149.69|21267.41|21147.41|10
1633815640000|2021-10-09 21:40:40|21267.43|21147.43|21268.02|21148.02|21268.24|21148.24|21267.43|21147.43|10
1633815650000|2021-10-09 21:40:50|21268.18|21148.18|21269.37|21149.37|21269.37|21149.37|21267.86|21147.86|10
1633815660000|2021-10-09 21:41:00|21269.59|21149.59|21269.7|21149.7|21270.5|21150.5|21269.59|21149.59|9
1633815670000|2021-10-09 21:41:10|21269.59|21149.59|21271.41|21151.41|21271.41|21151.41|21269.25|21149.25|9
1633815680000|2021-10-09 21:41:20|21271.81|21151.81|21272.27|21152.27|21272.34|21152.34|21271.63|21151.63|10
1633815690000|2021-10-09 21:41:30|21271.99|21151.99|21270.95|21150.95|21272.33|21152.33|21270.92|21150.92|10
1633815700000|2021-10-09 21:41:40|21271.72|21151.72|21272.48|21152.48|21273.08|21153.08|21271.72|21151.72|10
1633815710000|2021-10-09 21:41:50|21272.33|21152.33|21274.57|21154.57|21274.57|21154.57|21272.29|21152.29|8
1633815720000|2021-10-09 21:42:00|21274.6|21154.6|21274.6|21154.6|21274.92|21154.92|21273.81|21153.81|10
1633815730000|2021-10-09 21:42:10|21274.64|21154.64|21274.25|21154.25|21274.64|21154.64|21273.96|21153.96|10
1633815740000|2021-10-09 21:42:20|21274.14|21154.14|21275.13|21155.13|21275.22|21155.22|21274.14|21154.14|9
1633815750000|2021-10-09 21:42:30|21275.72|21155.72|21276.12|21156.12|21276.34|21156.34|21275.47|21155.47|10
1633815760000|2021-10-09 21:42:40|21276.18|21156.18|21275.89|21155.89|21276.3|21156.3|21275.89|21155.89|9
1633815770000|2021-10-09 21:42:50|21275.82|21155.82|21276.27|21156.27|21276.27|21156.27|21275.15|21155.15|9
1633815780000|2021-10-09 21:43:00|21275.15|21155.15|21276.45|21156.45|21276.88|21156.88|21275.1|21155.1|9
1633815790000|2021-10-09 21:43:10|21276.61|21156.61|21276.2|21156.2|21276.78|21156.78|21275.73|21155.73|8
1633815800000|2021-10-09 21:43:20|21276.27|21156.27|21276.44|21156.44|21276.53|21156.53|21276.18|21156.18|9
1633815810000|2021-10-09 21:43:30|21276.43|21156.43|21274.19|21154.19|21276.57|21156.57|21274.19|21154.19|10
1633815820000|2021-10-09 21:43:40|21274.22|21154.22|21274.5|21154.5|21274.66|21154.66|21274.22|21154.22|8
1633815830000|2021-10-09 21:43:50|21274.27|21154.27|21275.58|21155.58|21275.58|21155.58|21274.26|21154.26|8
1633815840000|2021-10-09 21:44:00|21275.82|21155.82|21277.97|21157.97|21277.97|21157.97|21275.66|21155.66|9
1633815850000|2021-10-09 21:44:10|21277.32|21157.32|21276.55|21156.55|21277.35|21157.35|21276.27|21156.27|10
1633815860000|2021-10-09 21:44:20|21276.52|21156.52|21277.4|21157.4|21277.93|21157.93|21276.52|21156.52|9
1633815870000|2021-10-09 21:44:30|21277.77|21157.77|21279.32|21159.32|21279.32|21159.32|21277.77|21157.77|9
1633815880000|2021-10-09 21:44:40|21279.54|21159.54|21280.37|21160.37|21280.37|21160.37|21279.54|21159.54|9
1633815890000|2021-10-09 21:44:50|21280.39|21160.39|21280.58|21160.58|21281.13|21161.13|21280.39|21160.39|9
1633815900000|2021-10-09 21:45:00|21280.56|21160.56|21280.08|21160.08|21281.27|21161.27|21279.25|21159.25|7
1633815910000|2021-10-09 21:45:10|21279.82|21159.82|21281.05|21161.05|21281.05|21161.05|21279.82|21159.82|8
1633815920000|2021-10-09 21:45:20|21280.82|21160.82|21278.86|21158.86|21280.99|21160.99|21278.86|21158.86|10
1633815930000|2021-10-09 21:45:30|21279.49|21159.49|21279.6|21159.6|21279.76|21159.76|21279.14|21159.14|8
1633815940000|2021-10-09 21:45:40|21279.52|21159.52|21279.14|21159.14|21279.7|21159.7|21279.14|21159.14|9
1633815950000|2021-10-09 21:45:50|21279.07|21159.07|21276.9|21156.9|21279.07|21159.07|21276.9|21156.9|10
1633815960000|2021-10-09 21:46:00|21276.51|21156.51|21274.46|21154.46|21276.51|21156.51|21274.33|21154.33|10
1633815970000|2021-10-09 21:46:10|21274.51|21154.51|21275.87|21155.87|21275.87|21155.87|21273.82|21153.82|10
1633815980000|2021-10-09 21:46:20|21275.84|21155.84|21276.83|21156.83|21276.87|21156.87|21275.53|21155.53|10
1633815990000|2021-10-09 21:46:30|21276.77|21156.77|21277|21157|21277|21157|21276.07|21156.07|10
1633816000000|2021-10-09 21:46:40|21277.1|21157.1|21277.07|21157.07|21278.73|21158.73|21276.87|21156.87|10
1633816010000|2021-10-09 21:46:50|21277.08|21157.08|21279.08|21159.08|21279.08|21159.08|21277.08|21157.08|9
1633816020000|2021-10-09 21:47:00|21279.14|21159.14|21278.36|21158.36|21279.6|21159.6|21278.36|21158.36|9
1633816030000|2021-10-09 21:47:10|21277.96|21157.96|21278.77|21158.77|21278.77|21158.77|21277.41|21157.41|10
1633816040000|2021-10-09 21:47:20|21279.02|21159.02|21279.67|21159.67|21279.86|21159.86|21279.02|21159.02|10
1633816050000|2021-10-09 21:47:30|21279.37|21159.37|21279.74|21159.74|21280.5|21160.5|21279.37|21159.37|9
1633816060000|2021-10-09 21:47:40|21280.09|21160.09|21280.94|21160.94|21281.4|21161.4|21280.09|21160.09|10
1633816070000|2021-10-09 21:47:50|21280.18|21160.18|21281.34|21161.34|21281.34|21161.34|21280.18|21160.18|10
1633816080000|2021-10-09 21:48:00|21281.15|21161.15|21280.62|21160.62|21281.69|21161.69|21278.61|21158.61|10
1633816090000|2021-10-09 21:48:10|21280.94|21160.94|21279.97|21159.97|21281.07|21161.07|21278.89|21158.89|10
1633816100000|2021-10-09 21:48:20|21279.92|21159.92|21280.89|21160.89|21281.4|21161.4|21279.53|21159.53|10
1633816110000|2021-10-09 21:48:30|21281.18|21161.18|21283.3|21163.3|21283.3|21163.3|21280.51|21160.51|10
1633816120000|2021-10-09 21:48:40|21283.44|21163.44|21283.04|21163.04|21284.42|21164.42|21283.04|21163.04|10
1633816130000|2021-10-09 21:48:50|21283.35|21163.35|21284.48|21164.48|21284.64|21164.64|21283.35|21163.35|10
1633816140000|2021-10-09 21:49:00|21284.38|21164.38|21280.38|21160.38|21284.8|21164.8|21280.38|21160.38|10
1633816150000|2021-10-09 21:49:10|21280.83|21160.83|21282.2|21162.2|21282.2|21162.2|21279.7|21159.7|10
1633816160000|2021-10-09 21:49:20|21282.13|21162.13|21281.93|21161.93|21282.13|21162.13|21281.62|21161.62|7
1633816170000|2021-10-09 21:49:30|21282.28|21162.28|21281.74|21161.74|21282.36|21162.36|21281.39|21161.39|9
1633816180000|2021-10-09 21:49:40|21281.61|21161.61|21281.26|21161.26|21282.28|21162.28|21281.04|21161.04|10
1633816190000|2021-10-09 21:49:50|21281.52|21161.52|21281.04|21161.04|21281.52|21161.52|21280.76|21160.76|10
1633816200000|2021-10-09 21:50:00|21281.09|21161.09|21279.18|21159.18|21281.1|21161.1|21279.18|21159.18|10
1633816210000|2021-10-09 21:50:10|21279.13|21159.13|21280.09|21160.09|21281|21161|21279.12|21159.12|10
1633816220000|2021-10-09 21:50:20|21280.44|21160.44|21281.09|21161.09|21281.09|21161.09|21280.37|21160.37|10
1633816230000|2021-10-09 21:50:30|21281.19|21161.19|21281.73|21161.73|21283.41|21163.41|21281.19|21161.19|9
1633816240000|2021-10-09 21:50:40|21281.74|21161.74|21282.47|21162.47|21282.79|21162.79|21281.74|21161.74|9
1633816250000|2021-10-09 21:50:50|21282.28|21162.28|21282.38|21162.38|21282.47|21162.47|21282.19|21162.19|9
1633816260000|2021-10-09 21:51:00|21282.17|21162.17|21283.7|21163.7|21283.72|21163.72|21282.11|21162.11|9
1633816270000|2021-10-09 21:51:10|21284.19|21164.19|21283.38|21163.38|21284.19|21164.19|21283.38|21163.38|10
1633816280000|2021-10-09 21:51:20|21283.33|21163.33|21284.86|21164.86|21285.12|21165.12|21283.18|21163.18|9
1633816290000|2021-10-09 21:51:30|21285.34|21165.34|21283.28|21163.28|21285.74|21165.74|21283.13|21163.13|10
1633816300000|2021-10-09 21:51:40|21283.06|21163.06|21283.48|21163.48|21286.01|21166.01|21283.06|21163.06|10
1633816310000|2021-10-09 21:51:50|21283.39|21163.39|21287.19|21167.19|21287.19|21167.19|21283.3|21163.3|10
1633816320000|2021-10-09 21:52:00|21287.06|21167.06|21286.57|21166.57|21288|21168|21286.57|21166.57|10
1633816330000|2021-10-09 21:52:10|21287.04|21167.04|21287.58|21167.58|21287.96|21167.96|21286.63|21166.63|10
1633816340000|2021-10-09 21:52:20|21287.66|21167.66|21288.55|21168.55|21288.55|21168.55|21287.66|21167.66|10
1633816350000|2021-10-09 21:52:30|21288.26|21168.26|21288.84|21168.84|21288.84|21168.84|21288.18|21168.18|10
1633816360000|2021-10-09 21:52:40|21288.85|21168.85|21289.44|21169.44|21289.56|21169.56|21288.85|21168.85|10
1633816370000|2021-10-09 21:52:50|21289.68|21169.68|21290.61|21170.61|21290.61|21170.61|21287.86|21167.86|10
1633816380000|2021-10-09 21:53:00|21290.84|21170.84|21291.15|21171.15|21291.99|21171.99|21290.84|21170.84|10
1633816390000|2021-10-09 21:53:10|21291.23|21171.23|21291.19|21171.19|21291.43|21171.43|21290.96|21170.96|8
1633816400000|2021-10-09 21:53:20|21291.81|21171.81|21293.4|21173.4|21293.44|21173.44|21291.74|21171.74|10
1633816410000|2021-10-09 21:53:30|21294.21|21174.21|21294.55|21174.55|21295.49|21175.49|21293.52|21173.52|10
1633816420000|2021-10-09 21:53:40|21295.72|21175.72|21297.37|21177.37|21297.37|21177.37|21295.72|21175.72|10
1633816430000|2021-10-09 21:53:50|21297.97|21177.97|21301.11|21181.11|21301.11|21181.11|21297.97|21177.97|10
1633816440000|2021-10-09 21:54:00|21300.74|21180.74|21300.02|21180.02|21301.95|21181.95|21299.65|21179.65|10
1633816450000|2021-10-09 21:54:10|21299.99|21179.99|21297.66|21177.66|21300.41|21180.41|21297.66|21177.66|10
1633816460000|2021-10-09 21:54:20|21297.26|21177.26|21301.01|21181.01|21301.01|21181.01|21297.12|21177.12|9
1633816470000|2021-10-09 21:54:30|21300.62|21180.62|21306.52|21186.52|21306.97|21186.97|21300.62|21180.62|10
1633816480000|2021-10-09 21:54:40|21306.75|21186.75|21306.35|21186.35|21306.98|21186.98|21305.34|21185.34|10
1633816490000|2021-10-09 21:54:50|21306.81|21186.81|21308.09|21188.09|21308.09|21188.09|21306.81|21186.81|10
1633816500000|2021-10-09 21:55:00|21308.13|21188.13|21310.41|21190.41|21310.57|21190.57|21307.89|21187.89|10
1633816510000|2021-10-09 21:55:10|21310.44|21190.44|21309.84|21189.84|21310.44|21190.44|21308.14|21188.14|9
1633816520000|2021-10-09 21:55:20|21309.91|21189.91|21309.48|21189.48|21309.91|21189.91|21309.3|21189.3|8
1633816530000|2021-10-09 21:55:30|21309.66|21189.66|21309.05|21189.05|21310.09|21190.09|21309.05|21189.05|9
1633816540000|2021-10-09 21:55:40|21310.2|21190.2|21310.31|21190.31|21310.82|21190.82|21310.2|21190.2|9
1633816550000|2021-10-09 21:55:50|21310.03|21190.03|21310.18|21190.18|21310.62|21190.62|21309.69|21189.69|10
1633816560000|2021-10-09 21:56:00|21309.56|21189.56|21309.77|21189.77|21309.92|21189.92|21309.56|21189.56|9
1633816570000|2021-10-09 21:56:10|21309.91|21189.91|21310.21|21190.21|21310.34|21190.34|21309.91|21189.91|9
1633816580000|2021-10-09 21:56:20|21308.39|21188.39|21307.96|21187.96|21308.43|21188.43|21306.95|21186.95|9
1633816590000|2021-10-09 21:56:30|21307.94|21187.94|21309.61|21189.61|21311.29|21191.29|21307.94|21187.94|10
1633816600000|2021-10-09 21:56:40|21309.63|21189.63|21308.91|21188.91|21309.79|21189.79|21308.91|21188.91|9
1633816610000|2021-10-09 21:56:50|21308.82|21188.82|21307.31|21187.31|21308.86|21188.86|21307.31|21187.31|9
1633816620000|2021-10-09 21:57:00|21307.25|21187.25|21308.6|21188.6|21308.6|21188.6|21306.4|21186.4|9
1633816630000|2021-10-09 21:57:10|21308.77|21188.77|21310.91|21190.91|21311.18|21191.18|21308.77|21188.77|10
1633816640000|2021-10-09 21:57:20|21310.85|21190.85|21311.27|21191.27|21311.83|21191.83|21310.73|21190.73|8
1633816650000|2021-10-09 21:57:30|21311.51|21191.51|21310.56|21190.56|21311.63|21191.63|21310.56|21190.56|10
1633816660000|2021-10-09 21:57:40|21310.8|21190.8|21314.83|21194.83|21314.83|21194.83|21310.8|21190.8|8
1633816670000|2021-10-09 21:57:50|21315.4|21195.4|21318|21198|21318.2|21198.2|21315.4|21195.4|10
1633816680000|2021-10-09 21:58:00|21317.66|21197.66|21320.21|21200.21|21320.34|21200.34|21317.66|21197.66|10
1633816690000|2021-10-09 21:58:10|21320.58|21200.58|21318.79|21198.79|21320.61|21200.61|21318.49|21198.49|10
1633816700000|2021-10-09 21:58:20|21318.34|21198.34|21320.3|21200.3|21320.3|21200.3|21318.34|21198.34|10
1633816710000|2021-10-09 21:58:30|21320.42|21200.42|21322.98|21202.98|21322.98|21202.98|21320.42|21200.42|9
1633816720000|2021-10-09 21:58:40|21323.01|21203.01|21322.56|21202.56|21323.01|21203.01|21322.56|21202.56|8
1633816730000|2021-10-09 21:58:50|21322.2|21202.2|21322.23|21202.23|21322.39|21202.39|21321.69|21201.69|10
1633816740000|2021-10-09 21:59:00|21322.49|21202.49|21325.2|21205.2|21325.2|21205.2|21322.43|21202.43|9
1633816750000|2021-10-09 21:59:10|21325.18|21205.18|21327.22|21207.22|21327.22|21207.22|21325.18|21205.18|10
1633816760000|2021-10-09 21:59:20|21326.85|21206.85|21329.83|21209.83|21329.9|21209.9|21326.78|21206.78|9
1633816770000|2021-10-09 21:59:30|21330.77|21210.77|21330|21210|21331.02|21211.02|21330|21210|9
1633816780000|2021-10-09 21:59:40|21330.13|21210.13|21331.93|21211.93|21332.03|21212.03|21330.13|21210.13|10
1633816790000|2021-10-09 21:59:50|21334.02|21214.02|21336.81|21216.81|21336.81|21216.81|21334.02|21214.02|8
1633816800000|2021-10-09 22:00:00|21336.96|21216.96|21332.34|21212.34|21337.39|21217.39|21331.58|21211.58|10
1633816810000|2021-10-09 22:00:10|21330.4|21210.4|21321.77|21201.77|21330.4|21210.4|21321.77|21201.77|9
1633816820000|2021-10-09 22:00:20|21321|21201|21322.73|21202.73|21322.87|21202.87|21320.85|21200.85|10
1633816830000|2021-10-09 22:00:30|21322.72|21202.72|21323.15|21203.15|21323.19|21203.19|21322.37|21202.37|8
1633816840000|2021-10-09 22:00:40|21323.16|21203.16|21319.58|21199.58|21323.16|21203.16|21319.58|21199.58|10
1633816850000|2021-10-09 22:00:50|21319.59|21199.59|21314.71|21194.71|21319.59|21199.59|21314.71|21194.71|10
1633816860000|2021-10-09 22:01:00|21314.85|21194.85|21312.96|21192.96|21314.85|21194.85|21312.96|21192.96|10
1633816870000|2021-10-09 22:01:10|21312.65|21192.65|21307.25|21187.25|21312.65|21192.65|21307.25|21187.25|9
1633816880000|2021-10-09 22:01:20|21306.78|21186.78|21305.22|21185.22|21306.78|21186.78|21305.22|21185.22|9
1633816890000|2021-10-09 22:01:30|21305.26|21185.26|21305.74|21185.74|21306.08|21186.08|21305.04|21185.04|10
1633816900000|2021-10-09 22:01:40|21305.66|21185.66|21305.35|21185.35|21305.66|21185.66|21304.55|21184.55|10
1633816910000|2021-10-09 22:01:50|21304.33|21184.33|21303.58|21183.58|21304.33|21184.33|21303.03|21183.03|9
1633816920000|2021-10-09 22:02:00|21303.73|21183.73|21302.09|21182.09|21303.94|21183.94|21302.09|21182.09|9
1633816930000|2021-10-09 22:02:10|21300.71|21180.71|21301.18|21181.18|21301.21|21181.21|21299.82|21179.82|10
1633816940000|2021-10-09 22:02:20|21301.21|21181.21|21300.03|21180.03|21302.52|21182.52|21300.03|21180.03|10
1633816950000|2021-10-09 22:02:30|21300.26|21180.26|21300.31|21180.31|21300.38|21180.38|21299.98|21179.98|9
1633816960000|2021-10-09 22:02:40|21300.74|21180.74|21296.99|21176.99|21300.74|21180.74|21296.99|21176.99|9
1633816970000|2021-10-09 22:02:50|21296.58|21176.58|21296.84|21176.84|21297.16|21177.16|21296.38|21176.38|10
1633816980000|2021-10-09 22:03:00|21296.66|21176.66|21296.76|21176.76|21297.28|21177.28|21296.63|21176.63|9
1633816990000|2021-10-09 22:03:10|21296.96|21176.96|21295.94|21175.94|21296.96|21176.96|21295.94|21175.94|10
1633817000000|2021-10-09 22:03:20|21295.77|21175.77|21294.62|21174.62|21295.77|21175.77|21293.89|21173.89|8
1633817010000|2021-10-09 22:03:30|21294.45|21174.45|21294.06|21174.06|21294.45|21174.45|21293.55|21173.55|10
1633817020000|2021-10-09 22:03:40|21294.34|21174.34|21295.73|21175.73|21295.73|21175.73|21294.34|21174.34|10
1633817030000|2021-10-09 22:03:50|21295.33|21175.33|21295.96|21175.96|21296.16|21176.16|21295.32|21175.32|10
1633817040000|2021-10-09 22:04:00|21296.08|21176.08|21296.74|21176.74|21296.74|21176.74|21295.65|21175.65|10
1633817050000|2021-10-09 22:04:10|21296.71|21176.71|21297.23|21177.23|21297.23|21177.23|21296.69|21176.69|9
1633817060000|2021-10-09 22:04:20|21297.41|21177.41|21297.96|21177.96|21298.19|21178.19|21296.95|21176.95|9
1633817070000|2021-10-09 22:04:30|21297.41|21177.41|21296.03|21176.03|21297.41|21177.41|21296.03|21176.03|10
1633817080000|2021-10-09 22:04:40|21296.07|21176.07|21291.19|21171.19|21296.07|21176.07|21291.19|21171.19|10
1633817090000|2021-10-09 22:04:50|21291.05|21171.05|21287.89|21167.89|21291.05|21171.05|21287.89|21167.89|9
1633817100000|2021-10-09 22:05:00|21287.61|21167.61|21283.59|21163.59|21287.61|21167.61|21283.59|21163.59|10
1633817110000|2021-10-09 22:05:10|21283.32|21163.32|21283.24|21163.24|21283.77|21163.77|21282.87|21162.87|10
1633817120000|2021-10-09 22:05:20|21283.51|21163.51|21282.27|21162.27|21283.51|21163.51|21281.65|21161.65|10
1633817130000|2021-10-09 22:05:30|21282.44|21162.44|21281.9|21161.9|21283|21163|21281.9|21161.9|10
1633817140000|2021-10-09 22:05:40|21281.79|21161.79|21284.34|21164.34|21284.34|21164.34|21281.79|21161.79|9
1633817150000|2021-10-09 22:05:50|21285.08|21165.08|21285.17|21165.17|21286.44|21166.44|21285.08|21165.08|10
1633817160000|2021-10-09 22:06:00|21285.65|21165.65|21287.25|21167.25|21287.25|21167.25|21285.65|21165.65|9
1633817170000|2021-10-09 22:06:10|21287.26|21167.26|21286.05|21166.05|21287.29|21167.29|21286.05|21166.05|10
1633817180000|2021-10-09 22:06:20|21286.11|21166.11|21283.33|21163.33|21287.07|21167.07|21283.33|21163.33|10
1633817190000|2021-10-09 22:06:30|21283.88|21163.88|21281.14|21161.14|21283.88|21163.88|21280.67|21160.67|10
1633817200000|2021-10-09 22:06:40|21281.47|21161.47|21279.94|21159.94|21281.47|21161.47|21279.94|21159.94|10
1633817210000|2021-10-09 22:06:50|21279|21159|21278.76|21158.76|21279.03|21159.03|21278.76|21158.76|8
1633817220000|2021-10-09 22:07:00|21278.71|21158.71|21276.86|21156.86|21278.71|21158.71|21276.86|21156.86|10
1633817230000|2021-10-09 22:07:10|21276.84|21156.84|21277.23|21157.23|21277.23|21157.23|21276.84|21156.84|10
1633817240000|2021-10-09 22:07:20|21277.36|21157.36|21279.04|21159.04|21279.04|21159.04|21277.01|21157.01|10
1633817250000|2021-10-09 22:07:30|21279.37|21159.37|21278.05|21158.05|21279.41|21159.41|21278.02|21158.02|10
1633817260000|2021-10-09 22:07:40|21277.83|21157.83|21278.63|21158.63|21279.03|21159.03|21277.83|21157.83|9
1633817270000|2021-10-09 22:07:50|21278.73|21158.73|21279.27|21159.27|21279.27|21159.27|21278.63|21158.63|10
1633817280000|2021-10-09 22:08:00|21279.17|21159.17|21279.27|21159.27|21279.27|21159.27|21278.86|21158.86|10
1633817290000|2021-10-09 22:08:10|21279.25|21159.25|21277.65|21157.65|21279.7|21159.7|21277.64|21157.64|8
1633817300000|2021-10-09 22:08:20|21277.67|21157.67|21278.07|21158.07|21278.42|21158.42|21277.67|21157.67|9
1633817310000|2021-10-09 22:08:30|21278.3|21158.3|21280.08|21160.08|21280.21|21160.21|21278.3|21158.3|8
1633817320000|2021-10-09 22:08:40|21280.14|21160.14|21280.27|21160.27|21281.07|21161.07|21278.99|21158.99|8
1633817330000|2021-10-09 22:08:50|21280.59|21160.59|21279.54|21159.54|21280.86|21160.86|21279.35|21159.35|10
1633817340000|2021-10-09 22:09:00|21279.43|21159.43|21278.72|21158.72|21279.43|21159.43|21278.68|21158.68|9
1633817350000|2021-10-09 22:09:10|21278.61|21158.61|21277.06|21157.06|21278.61|21158.61|21276.79|21156.79|9
1633817360000|2021-10-09 22:09:20|21276.44|21156.44|21276.04|21156.04|21277.63|21157.63|21276.04|21156.04|10
1633817370000|2021-10-09 22:09:30|21276.31|21156.31|21276.44|21156.44|21276.47|21156.47|21275.81|21155.81|8
1633817380000|2021-10-09 22:09:40|21276.73|21156.73|21276.05|21156.05|21276.85|21156.85|21276.05|21156.05|6
1633817390000|2021-10-09 22:09:50|21276.1|21156.1|21276.82|21156.82|21277.78|21157.78|21276.1|21156.1|9
1633817400000|2021-10-09 22:10:00|21276.94|21156.94|21278.6|21158.6|21278.6|21158.6|21276.75|21156.75|9
1633817410000|2021-10-09 22:10:10|21278.75|21158.75|21277.9|21157.9|21278.95|21158.95|21277.9|21157.9|9
1633817420000|2021-10-09 22:10:20|21277.74|21157.74|21274.73|21154.73|21277.74|21157.74|21274.73|21154.73|9
1633817430000|2021-10-09 22:10:30|21275.73|21155.73|21274.24|21154.24|21275.88|21155.88|21274.24|21154.24|9
1633817440000|2021-10-09 22:10:40|21274.28|21154.28|21274.28|21154.28|21274.59|21154.59|21274.1|21154.1|9
1633817450000|2021-10-09 22:10:50|21274.2|21154.2|21274.59|21154.59|21274.78|21154.78|21274.2|21154.2|9
1633817460000|2021-10-09 22:11:00|21274.33|21154.33|21274.25|21154.25|21274.35|21154.35|21274.09|21154.09|9
1633817470000|2021-10-09 22:11:10|21274.27|21154.27|21275.24|21155.24|21275.33|21155.33|21274.1|21154.1|8
1633817480000|2021-10-09 22:11:20|21275.21|21155.21|21276.8|21156.8|21276.8|21156.8|21275.21|21155.21|9
1633817490000|2021-10-09 22:11:30|21276.83|21156.83|21275.86|21155.86|21277.02|21157.02|21275.47|21155.47|9
1633817500000|2021-10-09 22:11:40|21276.01|21156.01|21275.78|21155.78|21276.05|21156.05|21275.59|21155.59|8
1633817510000|2021-10-09 22:11:50|21275.95|21155.95|21278.21|21158.21|21278.21|21158.21|21275.95|21155.95|8
1633817520000|2021-10-09 22:12:00|21278.48|21158.48|21280.96|21160.96|21280.96|21160.96|21278.48|21158.48|8
1633817530000|2021-10-09 22:12:10|21280.77|21160.77|21280.89|21160.89|21280.89|21160.89|21280.48|21160.48|6
1633817540000|2021-10-09 22:12:20|21280.67|21160.67|21281.01|21161.01|21281.08|21161.08|21280.67|21160.67|7
1633817550000|2021-10-09 22:12:30|21280.96|21160.96|21279.6|21159.6|21280.96|21160.96|21279.58|21159.58|5
1633817560000|2021-10-09 22:12:40|21279.43|21159.43|21280.42|21160.42|21280.61|21160.61|21278.72|21158.72|8
1633817570000|2021-10-09 22:12:50|21280.59|21160.59|21280.18|21160.18|21280.65|21160.65|21280.18|21160.18|7
1633817580000|2021-10-09 22:13:00|21280.54|21160.54|21280.62|21160.62|21280.76|21160.76|21280.22|21160.22|9
1633817590000|2021-10-09 22:13:10|21280.6|21160.6|21280.61|21160.61|21280.8|21160.8|21280.36|21160.36|10
1633817600000|2021-10-09 22:13:20|21280.77|21160.77|21281|21161|21281|21161|21280.75|21160.75|7
1633817610000|2021-10-09 22:13:30|21280.77|21160.77|21281.05|21161.05|21281.05|21161.05|21278.67|21158.67|10
1633817620000|2021-10-09 22:13:40|21281.22|21161.22|21278.23|21158.23|21281.22|21161.22|21278.23|21158.23|10
1633817630000|2021-10-09 22:13:50|21278.55|21158.55|21283.08|21163.08|21283.14|21163.14|21278.55|21158.55|10
1633817640000|2021-10-09 22:14:00|21283.71|21163.71|21286.35|21166.35|21286.35|21166.35|21283.71|21163.71|9
1633817650000|2021-10-09 22:14:10|21286.46|21166.46|21287.63|21167.63|21288.44|21168.44|21286.46|21166.46|9
1633817660000|2021-10-09 22:14:20|21287.57|21167.57|21291.8|21171.8|21291.8|21171.8|21287.57|21167.57|10
1633817670000|2021-10-09 22:14:30|21291.82|21171.82|21294.11|21174.11|21294.88|21174.88|21291.82|21171.82|10
1633817680000|2021-10-09 22:14:40|21294.97|21174.97|21297.79|21177.79|21297.79|21177.79|21294.97|21174.97|10
1633817690000|2021-10-09 22:14:50|21296.88|21176.88|21312.28|21192.28|21312.28|21192.28|21296.88|21176.88|10
1633817700000|2021-10-09 22:15:00|21312.82|21192.82|21321.4|21201.4|21321.69|21201.69|21312.82|21192.82|10
1633817710000|2021-10-09 22:15:10|21320.65|21200.65|21328.25|21208.25|21328.25|21208.25|21320.65|21200.65|10
1633817720000|2021-10-09 22:15:20|21328.59|21208.59|21332.34|21212.34|21332.34|21212.34|21328.59|21208.59|10
1633817730000|2021-10-09 22:15:30|21332.54|21212.54|21329.73|21209.73|21332.54|21212.54|21329.22|21209.22|10
1633817740000|2021-10-09 22:15:40|21329.64|21209.64|21331.52|21211.52|21331.65|21211.65|21329.64|21209.64|8
1633817750000|2021-10-09 22:15:50|21331.58|21211.58|21331.76|21211.76|21331.81|21211.81|21331.21|21211.21|9
1633817760000|2021-10-09 22:16:00|21330.96|21210.96|21329.31|21209.31|21330.96|21210.96|21329.31|21209.31|9
1633817770000|2021-10-09 22:16:10|21328.04|21208.04|21324.99|21204.99|21328.07|21208.07|21324.99|21204.99|10
1633817780000|2021-10-09 22:16:20|21324.75|21204.75|21319.48|21199.48|21325.03|21205.03|21319.48|21199.48|10
1633817790000|2021-10-09 22:16:30|21318.22|21198.22|21317.13|21197.13|21318.32|21198.32|21316.94|21196.94|9
1633817800000|2021-10-09 22:16:40|21317.78|21197.78|21318.31|21198.31|21318.58|21198.58|21317.78|21197.78|10
1633817810000|2021-10-09 22:16:50|21319.19|21199.19|21317.23|21197.23|21319.19|21199.19|21317.23|21197.23|10
1633817820000|2021-10-09 22:17:00|21316.47|21196.47|21317.59|21197.59|21317.64|21197.64|21315.86|21195.86|8
1633817830000|2021-10-09 22:17:10|21317.7|21197.7|21318.29|21198.29|21318.56|21198.56|21317.53|21197.53|10
1633817840000|2021-10-09 22:17:20|21318.5|21198.5|21319.12|21199.12|21319.23|21199.23|21318.25|21198.25|10
1633817850000|2021-10-09 22:17:30|21318.62|21198.62|21317.62|21197.62|21318.68|21198.68|21317.62|21197.62|9
1633817860000|2021-10-09 22:17:40|21318.5|21198.5|21318.83|21198.83|21319.81|21199.81|21318.5|21198.5|9
1633817870000|2021-10-09 22:17:50|21318.19|21198.19|21317.69|21197.69|21318.47|21198.47|21317.49|21197.49|10
1633817880000|2021-10-09 22:18:00|21317.57|21197.57|21315.86|21195.86|21317.94|21197.94|21315.86|21195.86|10
1633817890000|2021-10-09 22:18:10|21315.96|21195.96|21316.5|21196.5|21316.66|21196.66|21315.96|21195.96|9
1633817900000|2021-10-09 22:18:20|21316.47|21196.47|21319.03|21199.03|21319.03|21199.03|21316.47|21196.47|10
1633817910000|2021-10-09 22:18:30|21318.91|21198.91|21318.1|21198.1|21319.64|21199.64|21318.05|21198.05|10
1633817920000|2021-10-09 22:18:40|21317.72|21197.72|21319.29|21199.29|21319.29|21199.29|21317.72|21197.72|10
1633817930000|2021-10-09 22:18:50|21319.16|21199.16|21318.48|21198.48|21319.43|21199.43|21318.43|21198.43|8
1633817940000|2021-10-09 22:19:00|21318.32|21198.32|21316|21196|21318.32|21198.32|21315.97|21195.97|10
1633817950000|2021-10-09 22:19:10|21315.68|21195.68|21315.69|21195.69|21315.88|21195.88|21315.48|21195.48|10
1633817960000|2021-10-09 22:19:20|21315.72|21195.72|21316.01|21196.01|21316.01|21196.01|21315.33|21195.33|9
1633817970000|2021-10-09 22:19:30|21316.18|21196.18|21315.09|21195.09|21316.87|21196.87|21315.09|21195.09|10
1633817980000|2021-10-09 22:19:40|21315.1|21195.1|21315.62|21195.62|21315.74|21195.74|21314.83|21194.83|10
1633817990000|2021-10-09 22:19:50|21316.14|21196.14|21315.68|21195.68|21316.14|21196.14|21315.59|21195.59|7
1633818000000|2021-10-09 22:20:00|21315.72|21195.72|21317.85|21197.85|21317.85|21197.85|21315.72|21195.72|9
1633818010000|2021-10-09 22:20:10|21318.54|21198.54|21316.36|21196.36|21318.67|21198.67|21316.1|21196.1|9
1633818020000|2021-10-09 22:20:20|21316.09|21196.09|21314.06|21194.06|21316.09|21196.09|21313.71|21193.71|10
1633818030000|2021-10-09 22:20:30|21313.89|21193.89|21312.79|21192.79|21313.91|21193.91|21312.5|21192.5|8
1633818040000|2021-10-09 22:20:40|21312.59|21192.59|21311.51|21191.51|21312.85|21192.85|21310.84|21190.84|10
1633818050000|2021-10-09 22:20:50|21311.08|21191.08|21306.21|21186.21|21311.08|21191.08|21306.21|21186.21|10
1633818060000|2021-10-09 22:21:00|21306.03|21186.03|21305.41|21185.41|21306.1|21186.1|21305.22|21185.22|10
1633818070000|2021-10-09 22:21:10|21305.06|21185.06|21305.36|21185.36|21305.61|21185.61|21304.98|21184.98|9
1633818080000|2021-10-09 22:21:20|21305.13|21185.13|21303.53|21183.53|21305.16|21185.16|21303.53|21183.53|10
1633818090000|2021-10-09 22:21:30|21304.03|21184.03|21302.94|21182.94|21304.45|21184.45|21302.94|21182.94|10
1633818100000|2021-10-09 22:21:40|21302.92|21182.92|21302.43|21182.43|21303.52|21183.52|21302.17|21182.17|10
1633818110000|2021-10-09 22:21:50|21302.58|21182.58|21300.69|21180.69|21303.55|21183.55|21300.69|21180.69|10
1633818120000|2021-10-09 22:22:00|21300.42|21180.42|21302.45|21182.45|21302.45|21182.45|21300.42|21180.42|8
1633818130000|2021-10-09 22:22:10|21302.84|21182.84|21301.35|21181.35|21303.2|21183.2|21301.35|21181.35|9
1633818140000|2021-10-09 22:22:20|21301.94|21181.94|21302.77|21182.77|21302.77|21182.77|21301.5|21181.5|9
1633818150000|2021-10-09 22:22:30|21302.5|21182.5|21302.14|21182.14|21302.84|21182.84|21302.14|21182.14|9
1633818160000|2021-10-09 22:22:40|21302.18|21182.18|21302.11|21182.11|21302.39|21182.39|21301.84|21181.84|9
1633818170000|2021-10-09 22:22:50|21302.12|21182.12|21302.12|21182.12|21302.77|21182.77|21301.99|21181.99|10
1633818180000|2021-10-09 22:23:00|21302.21|21182.21|21302.87|21182.87|21302.87|21182.87|21301.54|21181.54|10
1633818190000|2021-10-09 22:23:10|21302.61|21182.61|21303.24|21183.24|21303.24|21183.24|21301.86|21181.86|10
1633818200000|2021-10-09 22:23:20|21303.23|21183.23|21303.63|21183.63|21303.63|21183.63|21302.81|21182.81|10
1633818210000|2021-10-09 22:23:30|21303.76|21183.76|21304.29|21184.29|21304.29|21184.29|21303.76|21183.76|9
1633818220000|2021-10-09 22:23:40|21304.03|21184.03|21305.58|21185.58|21305.69|21185.69|21304.03|21184.03|10
1633818230000|2021-10-09 22:23:50|21305.82|21185.82|21305.6|21185.6|21305.82|21185.82|21305.49|21185.49|8
1633818240000|2021-10-09 22:24:00|21305.46|21185.46|21306.6|21186.6|21306.6|21186.6|21305.01|21185.01|10
1633818250000|2021-10-09 22:24:10|21306.47|21186.47|21308.69|21188.69|21308.69|21188.69|21305.86|21185.86|10
1633818260000|2021-10-09 22:24:20|21309.15|21189.15|21309.84|21189.84|21309.84|21189.84|21309.12|21189.12|8
1633818270000|2021-10-09 22:24:30|21309.7|21189.7|21315.17|21195.17|21315.17|21195.17|21309.7|21189.7|10
1633818280000|2021-10-09 22:24:40|21315.19|21195.19|21321.9|21201.9|21321.9|21201.9|21315.19|21195.19|10
1633818290000|2021-10-09 22:24:50|21322.28|21202.28|21323.42|21203.42|21323.42|21203.42|21322.01|21202.01|10
1633818300000|2021-10-09 22:25:00|21323.49|21203.49|21324.38|21204.38|21324.38|21204.38|21323.49|21203.49|10
1633818310000|2021-10-09 22:25:10|21324.32|21204.32|21322.92|21202.92|21324.32|21204.32|21322.84|21202.84|10
1633818320000|2021-10-09 22:25:20|21323.02|21203.02|21326.81|21206.81|21326.81|21206.81|21322.67|21202.67|10
1633818330000|2021-10-09 22:25:30|21326.53|21206.53|21327.3|21207.3|21327.88|21207.88|21326.32|21206.32|10
1633818340000|2021-10-09 22:25:40|21328.85|21208.85|21331.21|21211.21|21331.39|21211.39|21328.85|21208.85|10
1633818350000|2021-10-09 22:25:50|21331.15|21211.15|21331.83|21211.83|21332.25|21212.25|21329.98|21209.98|10
1633818360000|2021-10-09 22:26:00|21331.1|21211.1|21331.09|21211.09|21331.1|21211.1|21329.85|21209.85|9
1633818370000|2021-10-09 22:26:10|21331.12|21211.12|21333.35|21213.35|21333.35|21213.35|21331.12|21211.12|10
1633818380000|2021-10-09 22:26:20|21334.9|21214.9|21335.87|21215.87|21336.19|21216.19|21334.9|21214.9|9
1633818390000|2021-10-09 22:26:30|21335.54|21215.54|21335.76|21215.76|21336.12|21216.12|21334.51|21214.51|10
1633818400000|2021-10-09 22:26:40|21334.99|21214.99|21332.49|21212.49|21334.99|21214.99|21331.85|21211.85|10
1633818410000|2021-10-09 22:26:50|21330.97|21210.97|21329.48|21209.48|21331.38|21211.38|21329.45|21209.45|10
1633818420000|2021-10-09 22:27:00|21329.31|21209.31|21326.6|21206.6|21329.31|21209.31|21326.6|21206.6|7
1633818430000|2021-10-09 22:27:10|21325.91|21205.91|21319.58|21199.58|21325.91|21205.91|21319.58|21199.58|10
1633818440000|2021-10-09 22:27:20|21319.56|21199.56|21318.66|21198.66|21319.56|21199.56|21318.25|21198.25|10
1633818450000|2021-10-09 22:27:30|21317.56|21197.56|21316.28|21196.28|21317.56|21197.56|21316.07|21196.07|10
1633818460000|2021-10-09 22:27:40|21316.12|21196.12|21315.57|21195.57|21316.24|21196.24|21314.6|21194.6|9
1633818470000|2021-10-09 22:27:50|21315.06|21195.06|21311.87|21191.87|21315.06|21195.06|21311.08|21191.08|10
1633818480000|2021-10-09 22:28:00|21311.85|21191.85|21311.15|21191.15|21311.85|21191.85|21309.79|21189.79|10
1633818490000|2021-10-09 22:28:10|21311.49|21191.49|21313.89|21193.89|21313.89|21193.89|21311.49|21191.49|8
1633818500000|2021-10-09 22:28:20|21314.17|21194.17|21313.78|21193.78|21314.28|21194.28|21313.72|21193.72|9
1633818510000|2021-10-09 22:28:30|21313.04|21193.04|21311.44|21191.44|21313.04|21193.04|21311.35|21191.35|10
1633818520000|2021-10-09 22:28:40|21311.53|21191.53|21310.96|21190.96|21311.53|21191.53|21310.81|21190.81|10
1633818530000|2021-10-09 22:28:50|21310.86|21190.86|21311.37|21191.37|21311.37|21191.37|21310.49|21190.49|9
1633818540000|2021-10-09 22:29:00|21311.41|21191.41|21311.25|21191.25|21311.81|21191.81|21311.25|21191.25|9
1633818550000|2021-10-09 22:29:10|21310.98|21190.98|21310.88|21190.88|21310.98|21190.98|21310.19|21190.19|10
1633818560000|2021-10-09 22:29:20|21311.04|21191.04|21310.04|21190.04|21311.58|21191.58|21309.59|21189.59|9
1633818570000|2021-10-09 22:29:30|21310.32|21190.32|21310.87|21190.87|21311.05|21191.05|21309.84|21189.84|10
1633818580000|2021-10-09 22:29:40|21310.47|21190.47|21310.69|21190.69|21311.01|21191.01|21310.2|21190.2|10
1633818590000|2021-10-09 22:29:50|21310.63|21190.63|21312.23|21192.23|21312.26|21192.26|21310.36|21190.36|9
1633818600000|2021-10-09 22:30:00|21311.82|21191.82|21309.43|21189.43|21311.82|21191.82|21309.43|21189.43|10
1633818610000|2021-10-09 22:30:10|21308.85|21188.85|21307.09|21187.09|21308.85|21188.85|21306.32|21186.32|9
1633818620000|2021-10-09 22:30:20|21307.39|21187.39|21306.79|21186.79|21307.39|21187.39|21306.78|21186.78|9
1633818630000|2021-10-09 22:30:30|21306.54|21186.54|21304.09|21184.09|21306.54|21186.54|21304.09|21184.09|10
1633818640000|2021-10-09 22:30:40|21303.99|21183.99|21302.78|21182.78|21304.23|21184.23|21302.73|21182.73|10
1633818650000|2021-10-09 22:30:50|21302.6|21182.6|21299.68|21179.68|21302.89|21182.89|21299.68|21179.68|10
1633818660000|2021-10-09 22:31:00|21298.03|21178.03|21295.08|21175.08|21298.03|21178.03|21295.08|21175.08|10
1633818670000|2021-10-09 22:31:10|21295.12|21175.12|21295.5|21175.5|21295.5|21175.5|21294.2|21174.2|10
1633818680000|2021-10-09 22:31:20|21294.89|21174.89|21293.99|21173.99|21294.89|21174.89|21293.64|21173.64|8
1633818690000|2021-10-09 22:31:30|21293.51|21173.51|21294.23|21174.23|21294.89|21174.89|21293.27|21173.27|10
1633818700000|2021-10-09 22:31:40|21294.44|21174.44|21295.12|21175.12|21295.12|21175.12|21293.48|21173.48|10
1633818710000|2021-10-09 22:31:50|21295.38|21175.38|21295.05|21175.05|21295.41|21175.41|21294.24|21174.24|10
1633818720000|2021-10-09 22:32:00|21294.51|21174.51|21294.14|21174.14|21294.53|21174.53|21294.14|21174.14|10
1633818730000|2021-10-09 22:32:10|21293.68|21173.68|21292.84|21172.84|21294.31|21174.31|21292.84|21172.84|10
1633818740000|2021-10-09 22:32:20|21292.87|21172.87|21293.56|21173.56|21293.77|21173.77|21292.87|21172.87|10
1633818750000|2021-10-09 22:32:30|21293.33|21173.33|21291.79|21171.79|21293.35|21173.35|21291.69|21171.69|10
1633818760000|2021-10-09 22:32:40|21292.3|21172.3|21287.5|21167.5|21292.71|21172.71|21287.5|21167.5|10
1633818770000|2021-10-09 22:32:50|21287.63|21167.63|21281.76|21161.76|21287.63|21167.63|21281.41|21161.41|10
1633818780000|2021-10-09 22:33:00|21282.19|21162.19|21284.01|21164.01|21284.5|21164.5|21281.68|21161.68|10
1633818790000|2021-10-09 22:33:10|21282.55|21162.55|21282.99|21162.99|21283.43|21163.43|21282.3|21162.3|10
1633818800000|2021-10-09 22:33:20|21283.16|21163.16|21282.23|21162.23|21283.16|21163.16|21281.39|21161.39|10
1633818810000|2021-10-09 22:33:30|21282.05|21162.05|21281.51|21161.51|21282.32|21162.32|21281.51|21161.51|10
1633818820000|2021-10-09 22:33:40|21281.2|21161.2|21282.45|21162.45|21282.45|21162.45|21280.79|21160.79|10
1633818830000|2021-10-09 22:33:50|21282.85|21162.85|21281.36|21161.36|21282.85|21162.85|21281.36|21161.36|10
1633818840000|2021-10-09 22:34:00|21281.98|21161.98|21280.61|21160.61|21281.98|21161.98|21280.61|21160.61|9
1633818850000|2021-10-09 22:34:10|21280.28|21160.28|21281.15|21161.15|21281.15|21161.15|21280.28|21160.28|10
1633818860000|2021-10-09 22:34:20|21281.3|21161.3|21280.49|21160.49|21281.83|21161.83|21280.3|21160.3|10
1633818870000|2021-10-09 22:34:30|21279.89|21159.89|21275.21|21155.21|21279.89|21159.89|21275.21|21155.21|10
1633818880000|2021-10-09 22:34:40|21275.35|21155.35|21278.41|21158.41|21278.41|21158.41|21275.01|21155.01|9
1633818890000|2021-10-09 22:34:50|21278.63|21158.63|21278.81|21158.81|21278.94|21158.94|21278.45|21158.45|10
1633818900000|2021-10-09 22:35:00|21278.8|21158.8|21281.55|21161.55|21281.55|21161.55|21278.8|21158.8|8
1633818910000|2021-10-09 22:35:10|21281.74|21161.74|21279.95|21159.95|21281.84|21161.84|21279.95|21159.95|10
1633818920000|2021-10-09 22:35:20|21279.07|21159.07|21276.99|21156.99|21279.07|21159.07|21276.99|21156.99|10
1633818930000|2021-10-09 22:35:30|21277.18|21157.18|21276.99|21156.99|21277.25|21157.25|21276.89|21156.89|10
1633818940000|2021-10-09 22:35:40|21276.93|21156.93|21277.36|21157.36|21277.53|21157.53|21276.71|21156.71|10
1633818950000|2021-10-09 22:35:50|21276.97|21156.97|21276.2|21156.2|21277.36|21157.36|21276.2|21156.2|9
1633818960000|2021-10-09 22:36:00|21275.73|21155.73|21273.63|21153.63|21275.9|21155.9|21273.63|21153.63|9
1633818970000|2021-10-09 22:36:10|21273.68|21153.68|21272.42|21152.42|21273.68|21153.68|21272.42|21152.42|10
1633818980000|2021-10-09 22:36:20|21272.72|21152.72|21271.01|21151.01|21272.72|21152.72|21270.93|21150.93|10
1633818990000|2021-10-09 22:36:30|21271.23|21151.23|21269.19|21149.19|21271.25|21151.25|21269.19|21149.19|10
1633819000000|2021-10-09 22:36:40|21269.54|21149.54|21269.94|21149.94|21270.02|21150.02|21268.47|21148.47|10
1633819010000|2021-10-09 22:36:50|21269.62|21149.62|21269.68|21149.68|21269.69|21149.69|21268.85|21148.85|10
1633819020000|2021-10-09 22:37:00|21268.89|21148.89|21270.68|21150.68|21270.73|21150.73|21268.74|21148.74|10
1633819030000|2021-10-09 22:37:10|21270.7|21150.7|21268.89|21148.89|21270.95|21150.95|21268.48|21148.48|10
1633819040000|2021-10-09 22:37:20|21269.38|21149.38|21269.64|21149.64|21270.41|21150.41|21269.18|21149.18|10
1633819050000|2021-10-09 22:37:30|21269.45|21149.45|21267.81|21147.81|21269.49|21149.49|21267.6|21147.6|10
1633819060000|2021-10-09 22:37:40|21267.43|21147.43|21269.81|21149.81|21269.83|21149.83|21267.03|21147.03|9
1633819070000|2021-10-09 22:37:50|21270.07|21150.07|21270.58|21150.58|21270.58|21150.58|21269.74|21149.74|9
1633819080000|2021-10-09 22:38:00|21270.92|21150.92|21271.16|21151.16|21272.08|21152.08|21270.86|21150.86|8
1633819090000|2021-10-09 22:38:10|21271.34|21151.34|21270.91|21150.91|21271.34|21151.34|21269.62|21149.62|10
1633819100000|2021-10-09 22:38:20|21270.81|21150.81|21272.14|21152.14|21272.14|21152.14|21270.6|21150.6|10
1633819110000|2021-10-09 22:38:30|21272.25|21152.25|21274.77|21154.77|21274.94|21154.94|21271.93|21151.93|9
1633819120000|2021-10-09 22:38:40|21274.81|21154.81|21275.97|21155.97|21275.97|21155.97|21274.81|21154.81|10
1633819130000|2021-10-09 22:38:50|21275.7|21155.7|21274.43|21154.43|21275.89|21155.89|21274.06|21154.06|10
1633819140000|2021-10-09 22:39:00|21274.56|21154.56|21272.27|21152.27|21274.56|21154.56|21272.27|21152.27|8
1633819150000|2021-10-09 22:39:10|21272.61|21152.61|21272.43|21152.43|21273.25|21153.25|21271.58|21151.58|10
1633819160000|2021-10-09 22:39:20|21272.29|21152.29|21272.01|21152.01|21272.94|21152.94|21272.01|21152.01|9
1633819170000|2021-10-09 22:39:30|21272.04|21152.04|21270.64|21150.64|21272.04|21152.04|21269.9|21149.9|10
1633819180000|2021-10-09 22:39:40|21270.62|21150.62|21273.23|21153.23|21273.23|21153.23|21270.62|21150.62|9
1633819190000|2021-10-09 22:39:50|21273.37|21153.37|21274.45|21154.45|21274.45|21154.45|21273.36|21153.36|10
1633819200000|2021-10-09 22:40:00|21274.55|21154.55|21274.33|21154.33|21274.55|21154.55|21273.9|21153.9|8
1633819210000|2021-10-09 22:40:10|21273.85|21153.85|21272.28|21152.28|21273.85|21153.85|21272.28|21152.28|10
1633819220000|2021-10-09 22:40:20|21271.74|21151.74|21271.16|21151.16|21271.74|21151.74|21270.64|21150.64|10
1633819230000|2021-10-09 22:40:30|21271.18|21151.18|21269.1|21149.1|21271.18|21151.18|21269.06|21149.06|10
1633819240000|2021-10-09 22:40:40|21269.16|21149.16|21268.58|21148.58|21269.16|21149.16|21268.58|21148.58|10
1633819250000|2021-10-09 22:40:50|21268.35|21148.35|21267.51|21147.51|21269.79|21149.79|21267.48|21147.48|8
1633819260000|2021-10-09 22:41:00|21267.2|21147.2|21267.95|21147.95|21268.15|21148.15|21266.5|21146.5|10
1633819270000|2021-10-09 22:41:10|21267.55|21147.55|21267.75|21147.75|21268.91|21148.91|21267.31|21147.31|10
1633819280000|2021-10-09 22:41:20|21268|21148|21271.4|21151.4|21271.4|21151.4|21268|21148|10
1633819290000|2021-10-09 22:41:30|21271.38|21151.38|21272.48|21152.48|21272.48|21152.48|21271.21|21151.21|9
1633819300000|2021-10-09 22:41:40|21271.3|21151.3|21271.04|21151.04|21271.44|21151.44|21271.02|21151.02|8
1633819310000|2021-10-09 22:41:50|21270.89|21150.89|21272.15|21152.15|21272.15|21152.15|21270.89|21150.89|9
1633819320000|2021-10-09 22:42:00|21272.26|21152.26|21272.68|21152.68|21272.68|21152.68|21272.03|21152.03|7
1633819330000|2021-10-09 22:42:10|21273.75|21153.75|21275.87|21155.87|21275.87|21155.87|21273.67|21153.67|10
1633819340000|2021-10-09 22:42:20|21275.88|21155.88|21275.59|21155.59|21279.42|21159.42|21275.59|21155.59|10
1633819350000|2021-10-09 22:42:30|21275.31|21155.31|21274.32|21154.32|21275.82|21155.82|21274.11|21154.11|10
1633819360000|2021-10-09 22:42:40|21274.75|21154.75|21275.36|21155.36|21275.36|21155.36|21274.63|21154.63|10
1633819370000|2021-10-09 22:42:50|21275.31|21155.31|21274.7|21154.7|21276.49|21156.49|21274.7|21154.7|10
1633819380000|2021-10-09 22:43:00|21274.71|21154.71|21275.69|21155.69|21275.88|21155.88|21274.49|21154.49|10
1633819390000|2021-10-09 22:43:10|21275.44|21155.44|21274.55|21154.55|21275.44|21155.44|21274.55|21154.55|10
1633819400000|2021-10-09 22:43:20|21274.63|21154.63|21274.93|21154.93|21275.35|21155.35|21273.7|21153.7|10
1633819410000|2021-10-09 22:43:30|21276.51|21156.51|21276.29|21156.29|21276.86|21156.86|21275.59|21155.59|10
1633819420000|2021-10-09 22:43:40|21276.5|21156.5|21278.3|21158.3|21278.3|21158.3|21276.5|21156.5|9
1633819430000|2021-10-09 22:43:50|21278.64|21158.64|21285.34|21165.34|21285.34|21165.34|21278.64|21158.64|10
1633819440000|2021-10-09 22:44:00|21287.06|21167.06|21289.05|21169.05|21289.05|21169.05|21287.06|21167.06|9
1633819450000|2021-10-09 22:44:10|21289.15|21169.15|21288.23|21168.23|21289.15|21169.15|21287.91|21167.91|10
1633819460000|2021-10-09 22:44:20|21288.86|21168.86|21287.99|21167.99|21289.11|21169.11|21287.99|21167.99|9
1633819470000|2021-10-09 22:44:30|21288.07|21168.07|21288.71|21168.71|21289.15|21169.15|21287.3|21167.3|10
1633819480000|2021-10-09 22:44:40|21289.08|21169.08|21291.28|21171.28|21291.28|21171.28|21288.72|21168.72|10
1633819490000|2021-10-09 22:44:50|21291.22|21171.22|21294.28|21174.28|21294.39|21174.39|21291.22|21171.22|10
1633819500000|2021-10-09 22:45:00|21294.76|21174.76|21295.09|21175.09|21295.51|21175.51|21294.5|21174.5|9
1633819510000|2021-10-09 22:45:10|21294.59|21174.59|21295.89|21175.89|21295.89|21175.89|21294.24|21174.24|10
1633819520000|2021-10-09 22:45:20|21296.18|21176.18|21296.12|21176.12|21296.44|21176.44|21295.83|21175.83|8
1633819530000|2021-10-09 22:45:30|21296.16|21176.16|21297.3|21177.3|21297.94|21177.94|21295.97|21175.97|10
1633819540000|2021-10-09 22:45:40|21296.52|21176.52|21293.52|21173.52|21296.52|21176.52|21293.05|21173.05|9
1633819550000|2021-10-09 22:45:50|21293.2|21173.2|21294.66|21174.66|21294.66|21174.66|21293.2|21173.2|9
1633819560000|2021-10-09 22:46:00|21295.04|21175.04|21296.78|21176.78|21297.2|21177.2|21295.04|21175.04|10
1633819570000|2021-10-09 22:46:10|21296.41|21176.41|21294.17|21174.17|21296.57|21176.57|21294.17|21174.17|10
1633819580000|2021-10-09 22:46:20|21293.74|21173.74|21292.33|21172.33|21295.54|21175.54|21292|21172|10
1633819590000|2021-10-09 22:46:30|21291.97|21171.97|21290.05|21170.05|21292.13|21172.13|21290.05|21170.05|10
1633819600000|2021-10-09 22:46:40|21290|21170|21291.34|21171.34|21291.34|21171.34|21290|21170|10
1633819610000|2021-10-09 22:46:50|21291.33|21171.33|21292.33|21172.33|21292.46|21172.46|21291.33|21171.33|10
1633819620000|2021-10-09 22:47:00|21292.26|21172.26|21289.32|21169.32|21292.27|21172.27|21289.32|21169.32|9
1633819630000|2021-10-09 22:47:10|21288.69|21168.69|21289.28|21169.28|21289.48|21169.48|21287.71|21167.71|9
1633819640000|2021-10-09 22:47:20|21290.22|21170.22|21292.76|21172.76|21292.76|21172.76|21289.65|21169.65|10
1633819650000|2021-10-09 22:47:30|21292.75|21172.75|21292.38|21172.38|21292.75|21172.75|21291.18|21171.18|9
1633819660000|2021-10-09 22:47:40|21292.5|21172.5|21294.47|21174.47|21294.47|21174.47|21292.18|21172.18|7
1633819670000|2021-10-09 22:47:50|21295.27|21175.27|21297.01|21177.01|21297.01|21177.01|21295.19|21175.19|10
1633819680000|2021-10-09 22:48:00|21296.96|21176.96|21297.7|21177.7|21297.87|21177.87|21296.45|21176.45|9
1633819690000|2021-10-09 22:48:10|21297.51|21177.51|21297.51|21177.51|21299.01|21179.01|21297.21|21177.21|9
1633819700000|2021-10-09 22:48:20|21297.38|21177.38|21300.18|21180.18|21300.66|21180.66|21297.31|21177.31|10
1633819710000|2021-10-09 22:48:30|21300.39|21180.39|21301.95|21181.95|21301.95|21181.95|21300.39|21180.39|9
1633819720000|2021-10-09 22:48:40|21301.87|21181.87|21303.85|21183.85|21303.85|21183.85|21301.19|21181.19|10
1633819730000|2021-10-09 22:48:50|21302.9|21182.9|21300.56|21180.56|21302.9|21182.9|21300.56|21180.56|9
1633819740000|2021-10-09 22:49:00|21300.35|21180.35|21298.79|21178.79|21300.35|21180.35|21298.79|21178.79|9
1633819750000|2021-10-09 22:49:10|21299.34|21179.34|21295.94|21175.94|21299.34|21179.34|21295.94|21175.94|10
1633819760000|2021-10-09 22:49:20|21295.47|21175.47|21295.96|21175.96|21296.35|21176.35|21295.47|21175.47|10
1633819770000|2021-10-09 22:49:30|21296.25|21176.25|21296.96|21176.96|21297.5|21177.5|21296.15|21176.15|10
1633819780000|2021-10-09 22:49:40|21296.82|21176.82|21298.13|21178.13|21298.56|21178.56|21296.79|21176.79|10
1633819790000|2021-10-09 22:49:50|21298.24|21178.24|21296.47|21176.47|21298.98|21178.98|21296.47|21176.47|10
1633819800000|2021-10-09 22:50:00|21296.96|21176.96|21295.24|21175.24|21297.62|21177.62|21294.92|21174.92|9
1633819810000|2021-10-09 22:50:10|21294.58|21174.58|21294.32|21174.32|21294.58|21174.58|21293.21|21173.21|9
1633819820000|2021-10-09 22:50:20|21294.36|21174.36|21294.47|21174.47|21295.21|21175.21|21293.77|21173.77|9
1633819830000|2021-10-09 22:50:30|21294.66|21174.66|21294.18|21174.18|21294.66|21174.66|21293.57|21173.57|10
1633819840000|2021-10-09 22:50:40|21294.49|21174.49|21294.07|21174.07|21294.49|21174.49|21293.99|21173.99|9
1633819850000|2021-10-09 22:50:50|21294.44|21174.44|21295.92|21175.92|21296.8|21176.8|21294.44|21174.44|10
1633819860000|2021-10-09 22:51:00|21296.44|21176.44|21296.11|21176.11|21296.86|21176.86|21295.99|21175.99|9
1633819870000|2021-10-09 22:51:10|21295.97|21175.97|21296.54|21176.54|21296.54|21176.54|21295.21|21175.21|10
1633819880000|2021-10-09 22:51:20|21296.63|21176.63|21299.93|21179.93|21299.93|21179.93|21296.63|21176.63|10
1633819890000|2021-10-09 22:51:30|21300.34|21180.34|21300.74|21180.74|21300.74|21180.74|21300.05|21180.05|9
1633819900000|2021-10-09 22:51:40|21301.09|21181.09|21303.72|21183.72|21303.72|21183.72|21301.04|21181.04|9
1633819910000|2021-10-09 22:51:50|21304.08|21184.08|21303.78|21183.78|21304.08|21184.08|21303.4|21183.4|10
1633819920000|2021-10-09 22:52:00|21303.96|21183.96|21302.87|21182.87|21303.96|21183.96|21302.74|21182.74|8
1633819930000|2021-10-09 22:52:10|21302.93|21182.93|21301.76|21181.76|21302.93|21182.93|21301.68|21181.68|9
1633819940000|2021-10-09 22:52:20|21302.1|21182.1|21303.74|21183.74|21303.74|21183.74|21302.1|21182.1|10
1633819950000|2021-10-09 22:52:30|21303.76|21183.76|21306.64|21186.64|21306.64|21186.64|21303.76|21183.76|10
1633819960000|2021-10-09 22:52:40|21306.4|21186.4|21304.59|21184.59|21306.64|21186.64|21304.59|21184.59|9
1633819970000|2021-10-09 22:52:50|21304.8|21184.8|21305.09|21185.09|21305.09|21185.09|21303.54|21183.54|10
1633819980000|2021-10-09 22:53:00|21304.53|21184.53|21303.39|21183.39|21304.53|21184.53|21303.39|21183.39|9
1633819990000|2021-10-09 22:53:10|21303.26|21183.26|21304.52|21184.52|21304.52|21184.52|21302.9|21182.9|10
1633820000000|2021-10-09 22:53:20|21304.53|21184.53|21305.86|21185.86|21306.12|21186.12|21304.15|21184.15|10
1633820010000|2021-10-09 22:53:30|21305.4|21185.4|21306.5|21186.5|21306.5|21186.5|21305.4|21185.4|9
1633820020000|2021-10-09 22:53:40|21306.57|21186.57|21307.73|21187.73|21307.93|21187.93|21306.57|21186.57|10
1633820030000|2021-10-09 22:53:50|21307.96|21187.96|21307.03|21187.03|21307.96|21187.96|21306.96|21186.96|10
1633820040000|2021-10-09 22:54:00|21306.57|21186.57|21307.39|21187.39|21307.72|21187.72|21306.24|21186.24|10
1633820050000|2021-10-09 22:54:10|21306.94|21186.94|21306.23|21186.23|21306.94|21186.94|21306.16|21186.16|10
1633820060000|2021-10-09 22:54:20|21306.1|21186.1|21306.76|21186.76|21307.96|21187.96|21306.1|21186.1|9
1633820070000|2021-10-09 22:54:30|21306.59|21186.59|21306.55|21186.55|21307.03|21187.03|21305.79|21185.79|10
1633820080000|2021-10-09 22:54:40|21306.73|21186.73|21306.96|21186.96|21308.31|21188.31|21306.66|21186.66|9
1633820090000|2021-10-09 22:54:50|21307.01|21187.01|21309.2|21189.2|21309.28|21189.28|21307.01|21187.01|9
1633820100000|2021-10-09 22:55:00|21309.07|21189.07|21307.58|21187.58|21309.07|21189.07|21307.34|21187.34|10
1633820110000|2021-10-09 22:55:10|21307.54|21187.54|21306.76|21186.76|21307.79|21187.79|21304.92|21184.92|10
1633820120000|2021-10-09 22:55:20|21306.69|21186.69|21306.55|21186.55|21306.69|21186.69|21305.89|21185.89|10
1633820130000|2021-10-09 22:55:30|21306.63|21186.63|21306.2|21186.2|21306.72|21186.72|21305.88|21185.88|10
1633820140000|2021-10-09 22:55:40|21305.97|21185.97|21304.71|21184.71|21305.97|21185.97|21304.08|21184.08|10
1633820150000|2021-10-09 22:55:50|21304.86|21184.86|21304.84|21184.84|21304.88|21184.88|21304.49|21184.49|9
1633820160000|2021-10-09 22:56:00|21304.69|21184.69|21303.67|21183.67|21305.32|21185.32|21303.34|21183.34|8
1633820170000|2021-10-09 22:56:10|21303.52|21183.52|21304.05|21184.05|21304.05|21184.05|21302.73|21182.73|9
1633820180000|2021-10-09 22:56:20|21304.52|21184.52|21304.61|21184.61|21305.09|21185.09|21304.25|21184.25|9
1633820190000|2021-10-09 22:56:30|21304.64|21184.64|21305.13|21185.13|21305.15|21185.15|21304.27|21184.27|10
1633820200000|2021-10-09 22:56:40|21305.14|21185.14|21305.94|21185.94|21305.94|21185.94|21305.14|21185.14|10
1633820210000|2021-10-09 22:56:50|21305.67|21185.67|21305.71|21185.71|21306.59|21186.59|21305.27|21185.27|10
1633820220000|2021-10-09 22:57:00|21305.9|21185.9|21306.77|21186.77|21307|21187|21305.66|21185.66|10
1633820230000|2021-10-09 22:57:10|21306.92|21186.92|21308.58|21188.58|21308.65|21188.65|21306.92|21186.92|10
1633820240000|2021-10-09 22:57:20|21308.86|21188.86|21310.11|21190.11|21310.11|21190.11|21308.75|21188.75|10
1633820250000|2021-10-09 22:57:30|21310.93|21190.93|21312.5|21192.5|21313.76|21193.76|21310.93|21190.93|10
1633820260000|2021-10-09 22:57:40|21312.74|21192.74|21312.54|21192.54|21313.45|21193.45|21312.05|21192.05|10
1633820270000|2021-10-09 22:57:50|21312.99|21192.99|21314.3|21194.3|21314.3|21194.3|21312.61|21192.61|10
1633820280000|2021-10-09 22:58:00|21314.32|21194.32|21309.94|21189.94|21314.49|21194.49|21309.94|21189.94|10
1633820290000|2021-10-09 22:58:10|21310.14|21190.14|21308.74|21188.74|21310.14|21190.14|21308.74|21188.74|9
1633820300000|2021-10-09 22:58:20|21307.92|21187.92|21307.1|21187.1|21307.92|21187.92|21306.76|21186.76|8
1633820310000|2021-10-09 22:58:30|21306.7|21186.7|21307.08|21187.08|21307.51|21187.51|21306.7|21186.7|9
1633820320000|2021-10-09 22:58:40|21307.53|21187.53|21308.51|21188.51|21308.51|21188.51|21307.23|21187.23|8
1633820330000|2021-10-09 22:58:50|21308.56|21188.56|21308.67|21188.67|21308.79|21188.79|21308.42|21188.42|10
1633820340000|2021-10-09 22:59:00|21308.34|21188.34|21308.89|21188.89|21308.89|21188.89|21308.19|21188.19|10
1633820350000|2021-10-09 22:59:10|21309.47|21189.47|21311.99|21191.99|21311.99|21191.99|21309.14|21189.14|9
1633820360000|2021-10-09 22:59:20|21312.13|21192.13|21316.53|21196.53|21316.53|21196.53|21312.13|21192.13|10
1633820370000|2021-10-09 22:59:30|21318.04|21198.04|21323.09|21203.09|21323.09|21203.09|21318.04|21198.04|10
1633820380000|2021-10-09 22:59:40|21323.35|21203.35|21324.52|21204.52|21325.11|21205.11|21322.35|21202.35|10
1633820390000|2021-10-09 22:59:50|21324.82|21204.82|21321.82|21201.82|21325.21|21205.21|21321.82|21201.82|10
1633820400000|2021-10-09 23:00:00|21322.11|21202.11|21319.5|21199.5|21322.11|21202.11|21319.5|21199.5|10
1633820410000|2021-10-09 23:00:10|21319.29|21199.29|21316.08|21196.08|21319.29|21199.29|21315.97|21195.97|10
1633820420000|2021-10-09 23:00:20|21315.7|21195.7|21315.27|21195.27|21315.7|21195.7|21313.99|21193.99|9
1633820430000|2021-10-09 23:00:30|21314.47|21194.47|21316.72|21196.72|21316.72|21196.72|21314.47|21194.47|9
1633820440000|2021-10-09 23:00:40|21318.11|21198.11|21320.1|21200.1|21320.1|21200.1|21318.11|21198.11|9
1633820450000|2021-10-09 23:00:50|21320.36|21200.36|21318.14|21198.14|21320.36|21200.36|21318.14|21198.14|10
1633820460000|2021-10-09 23:01:00|21317.79|21197.79|21318.03|21198.03|21318.38|21198.38|21317.28|21197.28|10
1633820470000|2021-10-09 23:01:10|21318.12|21198.12|21320.39|21200.39|21320.39|21200.39|21318.12|21198.12|10
1633820480000|2021-10-09 23:01:20|21320.58|21200.58|21323.22|21203.22|21323.22|21203.22|21320.31|21200.31|10
1633820490000|2021-10-09 23:01:30|21324.3|21204.3|21323.12|21203.12|21324.3|21204.3|21323.12|21203.12|10
1633820500000|2021-10-09 23:01:40|21324.01|21204.01|21324.73|21204.73|21324.77|21204.77|21324.01|21204.01|10
1633820510000|2021-10-09 23:01:50|21324.74|21204.74|21318.34|21198.34|21324.81|21204.81|21318.34|21198.34|10
1633820520000|2021-10-09 23:02:00|21316.33|21196.33|21315.91|21195.91|21316.47|21196.47|21314.91|21194.91|10
1633820530000|2021-10-09 23:02:10|21315.6|21195.6|21315.54|21195.54|21315.6|21195.6|21314|21194|10
1633820540000|2021-10-09 23:02:20|21315.78|21195.78|21317.4|21197.4|21317.41|21197.41|21314.83|21194.83|9
1633820550000|2021-10-09 23:02:30|21317.29|21197.29|21318.8|21198.8|21318.8|21198.8|21317.24|21197.24|10
1633820560000|2021-10-09 23:02:40|21319.03|21199.03|21318.9|21198.9|21319.24|21199.24|21318.9|21198.9|7
1633820570000|2021-10-09 23:02:50|21319.68|21199.68|21317.84|21197.84|21319.68|21199.68|21317.84|21197.84|10
1633820580000|2021-10-09 23:03:00|21317.11|21197.11|21318.06|21198.06|21318.06|21198.06|21316.63|21196.63|10
1633820590000|2021-10-09 23:03:10|21318.21|21198.21|21319.87|21199.87|21319.87|21199.87|21318.12|21198.12|9
1633820600000|2021-10-09 23:03:20|21319.83|21199.83|21318.41|21198.41|21320.05|21200.05|21316.68|21196.68|10
1633820610000|2021-10-09 23:03:30|21317.92|21197.92|21317.15|21197.15|21318.05|21198.05|21317.15|21197.15|10
1633820620000|2021-10-09 23:03:40|21317.26|21197.26|21318.64|21198.64|21318.94|21198.94|21317.26|21197.26|10
1633820630000|2021-10-09 23:03:50|21318.15|21198.15|21318.59|21198.59|21319.04|21199.04|21318.15|21198.15|8
1633820640000|2021-10-09 23:04:00|21318.64|21198.64|21319.49|21199.49|21319.63|21199.63|21318.64|21198.64|10
1633820650000|2021-10-09 23:04:10|21319.7|21199.7|21319.42|21199.42|21319.71|21199.71|21319.26|21199.26|9
1633820660000|2021-10-09 23:04:20|21319.8|21199.8|21322.22|21202.22|21322.32|21202.32|21319.8|21199.8|9
1633820670000|2021-10-09 23:04:30|21322.29|21202.29|21322.84|21202.84|21322.87|21202.87|21322.07|21202.07|10
1633820680000|2021-10-09 23:04:40|21322.69|21202.69|21320.62|21200.62|21322.69|21202.69|21320.57|21200.57|10
1633820690000|2021-10-09 23:04:50|21320.6|21200.6|21318.57|21198.57|21320.6|21200.6|21318.32|21198.32|10
1633820700000|2021-10-09 23:05:00|21318.3|21198.3|21314.9|21194.9|21318.41|21198.41|21314.9|21194.9|10
1633820710000|2021-10-09 23:05:10|21314.74|21194.74|21314.48|21194.48|21314.74|21194.74|21313.16|21193.16|10
1633820720000|2021-10-09 23:05:20|21315.13|21195.13|21318.69|21198.69|21318.69|21198.69|21314.83|21194.83|10
1633820730000|2021-10-09 23:05:30|21318.46|21198.46|21317.6|21197.6|21318.94|21198.94|21317.6|21197.6|10
1633820740000|2021-10-09 23:05:40|21317.95|21197.95|21321.63|21201.63|21321.63|21201.63|21317.95|21197.95|10
1633820750000|2021-10-09 23:05:50|21321.68|21201.68|21323.71|21203.71|21323.71|21203.71|21321.62|21201.62|8
1633820760000|2021-10-09 23:06:00|21324|21204|21324.07|21204.07|21324.47|21204.47|21323.83|21203.83|10
1633820770000|2021-10-09 23:06:10|21323.47|21203.47|21322.86|21202.86|21323.89|21203.89|21322.61|21202.61|8
1633820780000|2021-10-09 23:06:20|21322.83|21202.83|21324.77|21204.77|21324.77|21204.77|21322.21|21202.21|9
1633820790000|2021-10-09 23:06:30|21324.81|21204.81|21326.04|21206.04|21326.04|21206.04|21324.59|21204.59|9
1633820800000|2021-10-09 23:06:40|21324.73|21204.73|21323.16|21203.16|21324.82|21204.82|21323.16|21203.16|10
1633820810000|2021-10-09 23:06:50|21323.44|21203.44|21323.42|21203.42|21324.5|21204.5|21323.42|21203.42|8
1633820820000|2021-10-09 23:07:00|21323.36|21203.36|21324.07|21204.07|21324.57|21204.57|21322.91|21202.91|10
1633820830000|2021-10-09 23:07:10|21323.76|21203.76|21324.02|21204.02|21324.02|21204.02|21323.05|21203.05|10
1633820840000|2021-10-09 23:07:20|21323.72|21203.72|21323.04|21203.04|21323.72|21203.72|21322.86|21202.86|7
1633820850000|2021-10-09 23:07:30|21323.05|21203.05|21322.97|21202.97|21323.52|21203.52|21322.48|21202.48|10
1633820860000|2021-10-09 23:07:40|21322.64|21202.64|21324.06|21204.06|21324.06|21204.06|21321.96|21201.96|9
1633820870000|2021-10-09 23:07:50|21324.29|21204.29|21329.74|21209.74|21330.34|21210.34|21323.29|21203.29|9
1633820880000|2021-10-09 23:08:00|21330.2|21210.2|21334.45|21214.45|21334.45|21214.45|21330.2|21210.2|10
1633820890000|2021-10-09 23:08:10|21334.32|21214.32|21336.9|21216.9|21337.01|21217.01|21334.32|21214.32|10
1633820900000|2021-10-09 23:08:20|21337.83|21217.83|21332.54|21212.54|21337.83|21217.83|21332.54|21212.54|9
1633820910000|2021-10-09 23:08:30|21332.48|21212.48|21333.22|21213.22|21334.13|21214.13|21332.48|21212.48|10
1633820920000|2021-10-09 23:08:40|21332.77|21212.77|21332.39|21212.39|21333.69|21213.69|21332.39|21212.39|10
1633820930000|2021-10-09 23:08:50|21332.64|21212.64|21336.1|21216.1|21336.1|21216.1|21332.64|21212.64|10
1633820940000|2021-10-09 23:09:00|21335.69|21215.69|21335|21215|21335.69|21215.69|21334.48|21214.48|10
1633820950000|2021-10-09 23:09:10|21335.2|21215.2|21335|21215|21335.51|21215.51|21335|21215|10
1633820960000|2021-10-09 23:09:20|21334.93|21214.93|21335.51|21215.51|21335.51|21215.51|21332.72|21212.72|10
1633820970000|2021-10-09 23:09:30|21335.31|21215.31|21336.32|21216.32|21336.32|21216.32|21335.31|21215.31|10
1633820980000|2021-10-09 23:09:40|21336.24|21216.24|21338.45|21218.45|21338.45|21218.45|21336.14|21216.14|10
1633820990000|2021-10-09 23:09:50|21338.05|21218.05|21337.9|21217.9|21338.05|21218.05|21337.14|21217.14|9
1633821000000|2021-10-09 23:10:00|21337.84|21217.84|21337.04|21217.04|21337.85|21217.85|21337.02|21217.02|8
1633821010000|2021-10-09 23:10:10|21337.81|21217.81|21337.98|21217.98|21338.58|21218.58|21337.81|21217.81|8
1633821020000|2021-10-09 23:10:20|21338.03|21218.03|21337.87|21217.87|21338.39|21218.39|21337.83|21217.83|10
1633821030000|2021-10-09 23:10:30|21337.83|21217.83|21335.26|21215.26|21338.18|21218.18|21335.26|21215.26|10
1633821040000|2021-10-09 23:10:40|21335.49|21215.49|21334.44|21214.44|21335.86|21215.86|21334.44|21214.44|10
1633821050000|2021-10-09 23:10:50|21333.96|21213.96|21333.57|21213.57|21334.32|21214.32|21333.45|21213.45|8
1633821060000|2021-10-09 23:11:00|21333.28|21213.28|21332.35|21212.35|21333.28|21213.28|21332.35|21212.35|10
1633821070000|2021-10-09 23:11:10|21332.82|21212.82|21333.93|21213.93|21334.32|21214.32|21332.82|21212.82|10
1633821080000|2021-10-09 23:11:20|21333.96|21213.96|21335.91|21215.91|21335.91|21215.91|21333.96|21213.96|10
1633821090000|2021-10-09 23:11:30|21335.98|21215.98|21337.19|21217.19|21337.19|21217.19|21335.83|21215.83|10
1633821100000|2021-10-09 23:11:40|21336.97|21216.97|21335.08|21215.08|21336.97|21216.97|21333.9|21213.9|10
1633821110000|2021-10-09 23:11:50|21335.13|21215.13|21335.95|21215.95|21335.95|21215.95|21334.87|21214.87|9
1633821120000|2021-10-09 23:12:00|21335.84|21215.84|21335.83|21215.83|21336.16|21216.16|21335.83|21215.83|10
1633821130000|2021-10-09 23:12:10|21335.56|21215.56|21334.63|21214.63|21335.65|21215.65|21334.63|21214.63|10
1633821140000|2021-10-09 23:12:20|21334.9|21214.9|21334.33|21214.33|21334.9|21214.9|21333.94|21213.94|9
1633821150000|2021-10-09 23:12:30|21334.13|21214.13|21334.95|21214.95|21334.95|21214.95|21333.37|21213.37|10
1633821160000|2021-10-09 23:12:40|21335.64|21215.64|21336.82|21216.82|21336.98|21216.98|21335.59|21215.59|9
1633821170000|2021-10-09 23:12:50|21336.68|21216.68|21336.1|21216.1|21337.08|21217.08|21335.98|21215.98|10
1633821180000|2021-10-09 23:13:00|21335.28|21215.28|21336.31|21216.31|21336.7|21216.7|21334.62|21214.62|10
1633821190000|2021-10-09 23:13:10|21336.52|21216.52|21336.36|21216.36|21336.52|21216.52|21335.66|21215.66|9
1633821200000|2021-10-09 23:13:20|21335.68|21215.68|21339.18|21219.18|21340.79|21220.79|21335.68|21215.68|10
1633821210000|2021-10-09 23:13:30|21342.65|21222.65|21344.21|21224.21|21344.21|21224.21|21342.65|21222.65|9
1633821220000|2021-10-09 23:13:40|21344.1|21224.1|21346.89|21226.89|21346.89|21226.89|21343.71|21223.71|10
1633821230000|2021-10-09 23:13:50|21346.59|21226.59|21349.58|21229.58|21349.58|21229.58|21346.59|21226.59|10
1633821240000|2021-10-09 23:14:00|21349.78|21229.78|21349.02|21229.02|21350.36|21230.36|21349.02|21229.02|10
1633821250000|2021-10-09 23:14:10|21349.64|21229.64|21348.93|21228.93|21350.14|21230.14|21348.62|21228.62|10
1633821260000|2021-10-09 23:14:20|21349.46|21229.46|21348.55|21228.55|21349.46|21229.46|21348.23|21228.23|10
1633821270000|2021-10-09 23:14:30|21349.18|21229.18|21350.75|21230.75|21350.97|21230.97|21349.18|21229.18|9
1633821280000|2021-10-09 23:14:40|21350.78|21230.78|21350.26|21230.26|21350.78|21230.78|21350.26|21230.26|8
1633821290000|2021-10-09 23:14:50|21350.49|21230.49|21350.04|21230.04|21350.49|21230.49|21349.67|21229.67|5
1633821300000|2021-10-09 23:15:00|21350.03|21230.03|21350|21230|21350.44|21230.44|21349.87|21229.87|8
1633821310000|2021-10-09 23:15:10|21349.54|21229.54|21348.23|21228.23|21349.54|21229.54|21348.23|21228.23|9
1633821320000|2021-10-09 23:15:20|21348.15|21228.15|21348.24|21228.24|21349.03|21229.03|21348.15|21228.15|10
1633821330000|2021-10-09 23:15:30|21348.72|21228.72|21347.01|21227.01|21348.72|21228.72|21345.76|21225.76|10
1633821340000|2021-10-09 23:15:40|21346.98|21226.98|21348.25|21228.25|21348.25|21228.25|21346.56|21226.56|10
1633821350000|2021-10-09 23:15:50|21348.46|21228.46|21347.83|21227.83|21349.12|21229.12|21347.83|21227.83|10
1633821360000|2021-10-09 23:16:00|21347.72|21227.72|21349.92|21229.92|21350.13|21230.13|21347.72|21227.72|10
1633821370000|2021-10-09 23:16:10|21350.01|21230.01|21350.04|21230.04|21350.04|21230.04|21348.59|21228.59|10
1633821380000|2021-10-09 23:16:20|21349.28|21229.28|21348.14|21228.14|21349.28|21229.28|21348.14|21228.14|10
1633821390000|2021-10-09 23:16:30|21347.81|21227.81|21348.27|21228.27|21348.27|21228.27|21347.43|21227.43|9
1633821400000|2021-10-09 23:16:40|21348.28|21228.28|21346.44|21226.44|21348.33|21228.33|21346.44|21226.44|9
1633821410000|2021-10-09 23:16:50|21346.67|21226.67|21345.41|21225.41|21346.67|21226.67|21345.35|21225.35|9
1633821420000|2021-10-09 23:17:00|21345.35|21225.35|21344.4|21224.4|21345.35|21225.35|21344.35|21224.35|10
1633821430000|2021-10-09 23:17:10|21344.21|21224.21|21342.97|21222.97|21344.81|21224.81|21342.97|21222.97|10
1633821440000|2021-10-09 23:17:20|21343.66|21223.66|21343.21|21223.21|21343.96|21223.96|21342.62|21222.62|10
1633821450000|2021-10-09 23:17:30|21342.47|21222.47|21341.14|21221.14|21342.47|21222.47|21340.73|21220.73|10
1633821460000|2021-10-09 23:17:40|21341.47|21221.47|21341.53|21221.53|21342.7|21222.7|21341.47|21221.47|9
1633821470000|2021-10-09 23:17:50|21341.66|21221.66|21341.67|21221.67|21342.45|21222.45|21341.5|21221.5|10
1633821480000|2021-10-09 23:18:00|21341.31|21221.31|21341.4|21221.4|21341.72|21221.72|21340.77|21220.77|9
1633821490000|2021-10-09 23:18:10|21341.58|21221.58|21342.26|21222.26|21342.26|21222.26|21341.33|21221.33|10
1633821500000|2021-10-09 23:18:20|21343.26|21223.26|21343.99|21223.99|21344.34|21224.34|21343.26|21223.26|10
1633821510000|2021-10-09 23:18:30|21344.18|21224.18|21344.46|21224.46|21344.58|21224.58|21344.18|21224.18|4
1633821520000|2021-10-09 23:18:40|21344.45|21224.45|21344.44|21224.44|21345.08|21225.08|21344.44|21224.44|5
1633821530000|2021-10-09 23:18:50|21344.45|21224.45|21343.13|21223.13|21344.84|21224.84|21343.13|21223.13|8
1633821540000|2021-10-09 23:19:00|21343.61|21223.61|21343.59|21223.59|21343.64|21223.64|21343.56|21223.56|10
1633821550000|2021-10-09 23:19:10|21344.01|21224.01|21341.33|21221.33|21344.18|21224.18|21341.33|21221.33|10
1633821560000|2021-10-09 23:19:20|21340.98|21220.98|21339.4|21219.4|21340.98|21220.98|21338.59|21218.59|10
1633821570000|2021-10-09 23:19:30|21339.59|21219.59|21337.38|21217.38|21339.59|21219.59|21337.38|21217.38|10
1633821580000|2021-10-09 23:19:40|21337.44|21217.44|21338.13|21218.13|21338.2|21218.2|21337.35|21217.35|9
1633821590000|2021-10-09 23:19:50|21338.2|21218.2|21337.8|21217.8|21338.2|21218.2|21337.27|21217.27|9
1633821600000|2021-10-09 23:20:00|21337.66|21217.66|21339.74|21219.74|21339.8|21219.8|21337.66|21217.66|7
1633821610000|2021-10-09 23:20:10|21340.13|21220.13|21340.26|21220.26|21340.81|21220.81|21340.13|21220.13|10
1633821620000|2021-10-09 23:20:20|21340.38|21220.38|21340.75|21220.75|21341.07|21221.07|21340.28|21220.28|8
1633821630000|2021-10-09 23:20:30|21340.83|21220.83|21340.45|21220.45|21341.48|21221.48|21340.45|21220.45|9
1633821640000|2021-10-09 23:20:40|21340.39|21220.39|21339.46|21219.46|21340.39|21220.39|21339.46|21219.46|9
1633821650000|2021-10-09 23:20:50|21338.79|21218.79|21334.51|21214.51|21338.79|21218.79|21334.51|21214.51|9
1633821660000|2021-10-09 23:21:00|21334.67|21214.67|21333.53|21213.53|21334.8|21214.8|21332.61|21212.61|9
1633821670000|2021-10-09 23:21:10|21333.93|21213.93|21332.52|21212.52|21334.12|21214.12|21332.52|21212.52|10
1633821680000|2021-10-09 23:21:20|21332.26|21212.26|21330.43|21210.43|21332.41|21212.41|21330.43|21210.43|9
1633821690000|2021-10-09 23:21:30|21330.07|21210.07|21328.92|21208.92|21330.71|21210.71|21328.92|21208.92|8
1633821700000|2021-10-09 23:21:40|21328.47|21208.47|21325.79|21205.79|21328.47|21208.47|21325.79|21205.79|10
1633821710000|2021-10-09 23:21:50|21325.02|21205.02|21321.39|21201.39|21325.02|21205.02|21321.39|21201.39|9
1633821720000|2021-10-09 23:22:00|21321.12|21201.12|21318.94|21198.94|21321.16|21201.16|21318.94|21198.94|8
1633821730000|2021-10-09 23:22:10|21318.73|21198.73|21317.43|21197.43|21319.02|21199.02|21317.43|21197.43|9
1633821740000|2021-10-09 23:22:20|21317.17|21197.17|21316.92|21196.92|21317.17|21197.17|21315.82|21195.82|10
1633821750000|2021-10-09 23:22:30|21316.87|21196.87|21317.93|21197.93|21317.93|21197.93|21316.63|21196.63|10
1633821760000|2021-10-09 23:22:40|21318.21|21198.21|21316.63|21196.63|21318.21|21198.21|21316.35|21196.35|8
1633821770000|2021-10-09 23:22:50|21317.5|21197.5|21316.25|21196.25|21317.98|21197.98|21316.25|21196.25|10
1633821780000|2021-10-09 23:23:00|21315.68|21195.68|21315.19|21195.19|21315.68|21195.68|21314.22|21194.22|10
1633821790000|2021-10-09 23:23:10|21315.33|21195.33|21317.2|21197.2|21317.2|21197.2|21315.33|21195.33|8
1633821800000|2021-10-09 23:23:20|21317.03|21197.03|21316.04|21196.04|21317.03|21197.03|21316.04|21196.04|8
1633821810000|2021-10-09 23:23:30|21315.94|21195.94|21315.94|21195.94|21316.26|21196.26|21315.71|21195.71|7
1633821820000|2021-10-09 23:23:40|21315.93|21195.93|21315.54|21195.54|21316.06|21196.06|21315.54|21195.54|10
1633821830000|2021-10-09 23:23:50|21315.47|21195.47|21317.24|21197.24|21317.24|21197.24|21315.35|21195.35|10
1633821840000|2021-10-09 23:24:00|21317.38|21197.38|21318.69|21198.69|21318.69|21198.69|21317.23|21197.23|9
1633821850000|2021-10-09 23:24:10|21318.5|21198.5|21318.68|21198.68|21318.68|21198.68|21317.78|21197.78|10
1633821860000|2021-10-09 23:24:20|21318.79|21198.79|21319.76|21199.76|21319.76|21199.76|21318.67|21198.67|10
1633821870000|2021-10-09 23:24:30|21321.83|21201.83|21323.49|21203.49|21323.64|21203.64|21321.44|21201.44|10
1633821880000|2021-10-09 23:24:40|21323.68|21203.68|21323.75|21203.75|21324.68|21204.68|21323.36|21203.36|10
1633821890000|2021-10-09 23:24:50|21323.54|21203.54|21323.47|21203.47|21323.71|21203.71|21322.92|21202.92|7
1633821900000|2021-10-09 23:25:00|21323.34|21203.34|21321.94|21201.94|21323.36|21203.36|21321.94|21201.94|9
1633821910000|2021-10-09 23:25:10|21321.97|21201.97|21320.79|21200.79|21321.97|21201.97|21320.79|21200.79|10
1633821920000|2021-10-09 23:25:20|21320.78|21200.78|21321.51|21201.51|21321.58|21201.58|21320.78|21200.78|10
1633821930000|2021-10-09 23:25:30|21321.5|21201.5|21321.58|21201.58|21321.8|21201.8|21321.38|21201.38|8
1633821940000|2021-10-09 23:25:40|21321.12|21201.12|21321.1|21201.1|21321.42|21201.42|21321.09|21201.09|9
1633821950000|2021-10-09 23:25:50|21321.09|21201.09|21319.54|21199.54|21321.16|21201.16|21319.54|21199.54|10
1633821960000|2021-10-09 23:26:00|21320.04|21200.04|21319.66|21199.66|21320.04|21200.04|21319.32|21199.32|8
1633821970000|2021-10-09 23:26:10|21319.7|21199.7|21320.23|21200.23|21320.41|21200.41|21319.56|21199.56|9
1633821980000|2021-10-09 23:26:20|21320.29|21200.29|21320.8|21200.8|21321.91|21201.91|21320.27|21200.27|10
1633821990000|2021-10-09 23:26:30|21321.03|21201.03|21321.02|21201.02|21321.66|21201.66|21320.77|21200.77|10
1633822000000|2021-10-09 23:26:40|21320.66|21200.66|21318.94|21198.94|21320.66|21200.66|21318.77|21198.77|10
1633822010000|2021-10-09 23:26:50|21319.13|21199.13|21319.17|21199.17|21319.46|21199.46|21318.33|21198.33|10
1633822020000|2021-10-09 23:27:00|21319.65|21199.65|21320.67|21200.67|21320.81|21200.81|21319.19|21199.19|10
1633822030000|2021-10-09 23:27:10|21322.24|21202.24|21320.61|21200.61|21322.34|21202.34|21320.58|21200.58|10
1633822040000|2021-10-09 23:27:20|21320.35|21200.35|21318.39|21198.39|21320.35|21200.35|21318.39|21198.39|10
1633822050000|2021-10-09 23:27:30|21318.02|21198.02|21315.13|21195.13|21318.02|21198.02|21315.13|21195.13|9
1633822060000|2021-10-09 23:27:40|21314.61|21194.61|21312.8|21192.8|21314.61|21194.61|21312.8|21192.8|10
1633822070000|2021-10-09 23:27:50|21312.81|21192.81|21313.18|21193.18|21313.22|21193.22|21312.42|21192.42|8
1633822080000|2021-10-09 23:28:00|21313.17|21193.17|21311.93|21191.93|21313.23|21193.23|21311.93|21191.93|10
1633822090000|2021-10-09 23:28:10|21311.84|21191.84|21311.24|21191.24|21311.94|21191.94|21311.24|21191.24|10
1633822100000|2021-10-09 23:28:20|21310.42|21190.42|21307.75|21187.75|21310.42|21190.42|21307.75|21187.75|10
1633822110000|2021-10-09 23:28:30|21306.84|21186.84|21306.74|21186.74|21307.33|21187.33|21306.67|21186.67|8
1633822120000|2021-10-09 23:28:40|21306.72|21186.72|21305.27|21185.27|21306.72|21186.72|21305.22|21185.22|8
1633822130000|2021-10-09 23:28:50|21305.32|21185.32|21304.53|21184.53|21305.39|21185.39|21304.48|21184.48|10
1633822140000|2021-10-09 23:29:00|21304.55|21184.55|21305.63|21185.63|21305.63|21185.63|21304.49|21184.49|10
1633822150000|2021-10-09 23:29:10|21304.71|21184.71|21304.27|21184.27|21305.02|21185.02|21304.27|21184.27|7
1633822160000|2021-10-09 23:29:20|21303.92|21183.92|21303.33|21183.33|21303.92|21183.92|21303.33|21183.33|6
1633822170000|2021-10-09 23:29:30|21303.87|21183.87|21303.75|21183.75|21303.87|21183.87|21303.71|21183.71|5
1633822180000|2021-10-09 23:29:40|21303.69|21183.69|21304.03|21184.03|21304.17|21184.17|21303.66|21183.66|8
1633822190000|2021-10-09 23:29:50|21304.02|21184.02|21304.33|21184.33|21304.34|21184.34|21303.97|21183.97|8
1633822200000|2021-10-09 23:30:00|21305.18|21185.18|21304.62|21184.62|21305.22|21185.22|21304.55|21184.55|9
1633822210000|2021-10-09 23:30:10|21304.58|21184.58|21303.42|21183.42|21304.58|21184.58|21303.42|21183.42|7
1633822220000|2021-10-09 23:30:20|21304.66|21184.66|21303.31|21183.31|21304.7|21184.7|21303.3|21183.3|9
1633822230000|2021-10-09 23:30:30|21303.26|21183.26|21302.72|21182.72|21303.26|21183.26|21302.63|21182.63|6
1633822240000|2021-10-09 23:30:40|21302.77|21182.77|21302.32|21182.32|21302.77|21182.77|21301.75|21181.75|10
1633822250000|2021-10-09 23:30:50|21302.41|21182.41|21299.36|21179.36|21302.43|21182.43|21299.36|21179.36|10
1633822260000|2021-10-09 23:31:00|21298.06|21178.06|21298.14|21178.14|21299.12|21179.12|21297.93|21177.93|10
1633822270000|2021-10-09 23:31:10|21298.03|21178.03|21293.48|21173.48|21298.2|21178.2|21293.48|21173.48|9
1633822280000|2021-10-09 23:31:20|21293.27|21173.27|21290|21170|21293.27|21173.27|21289.96|21169.96|9
1633822290000|2021-10-09 23:31:30|21289.64|21169.64|21288.89|21168.89|21289.64|21169.64|21288.07|21168.07|8
1633822300000|2021-10-09 23:31:40|21288.8|21168.8|21289.76|21169.76|21289.76|21169.76|21288.65|21168.65|8
1633822310000|2021-10-09 23:31:50|21289.86|21169.86|21288.24|21168.24|21289.86|21169.86|21288.16|21168.16|9
1633822320000|2021-10-09 23:32:00|21288.12|21168.12|21288.93|21168.93|21289.31|21169.31|21288.12|21168.12|9
1633822330000|2021-10-09 23:32:10|21289.25|21169.25|21288.43|21168.43|21289.48|21169.48|21288.43|21168.43|10
1633822340000|2021-10-09 23:32:20|21288.49|21168.49|21289.06|21169.06|21289.06|21169.06|21288.49|21168.49|7
1633822350000|2021-10-09 23:32:30|21289.03|21169.03|21286.79|21166.79|21289.47|21169.47|21286.79|21166.79|9
1633822360000|2021-10-09 23:32:40|21285.49|21165.49|21283.66|21163.66|21285.49|21165.49|21283.66|21163.66|10
1633822370000|2021-10-09 23:32:50|21284.48|21164.48|21283.79|21163.79|21285.02|21165.02|21283.79|21163.79|10
1633822380000|2021-10-09 23:33:00|21283.72|21163.72|21284.57|21164.57|21284.59|21164.59|21283.68|21163.68|9
1633822390000|2021-10-09 23:33:10|21284.53|21164.53|21286.35|21166.35|21286.35|21166.35|21284.53|21164.53|8
1633822400000|2021-10-09 23:33:20|21286.62|21166.62|21290.75|21170.75|21291.13|21171.13|21286.62|21166.62|10
1633822410000|2021-10-09 23:33:30|21291.03|21171.03|21289.68|21169.68|21291.74|21171.74|21289.68|21169.68|9
1633822420000|2021-10-09 23:33:40|21289.66|21169.66|21289.68|21169.68|21289.86|21169.86|21289.59|21169.59|8
1633822430000|2021-10-09 23:33:50|21289.67|21169.67|21289.43|21169.43|21289.67|21169.67|21288.51|21168.51|10
1633822440000|2021-10-09 23:34:00|21289.46|21169.46|21290.41|21170.41|21290.69|21170.69|21289.46|21169.46|10
1633822450000|2021-10-09 23:34:10|21290.28|21170.28|21291|21171|21291|21171|21290.28|21170.28|10
1633822460000|2021-10-09 23:34:20|21290.66|21170.66|21291.31|21171.31|21292.18|21172.18|21290.66|21170.66|9
1633822470000|2021-10-09 23:34:30|21291.25|21171.25|21290.08|21170.08|21291.25|21171.25|21289.98|21169.98|10
1633822480000|2021-10-09 23:34:40|21290.57|21170.57|21288.6|21168.6|21290.57|21170.57|21288.55|21168.55|9
1633822490000|2021-10-09 23:34:50|21288.87|21168.87|21288.53|21168.53|21288.87|21168.87|21288.21|21168.21|10
1633822500000|2021-10-09 23:35:00|21288.34|21168.34|21287.76|21167.76|21288.81|21168.81|21287.76|21167.76|10
1633822510000|2021-10-09 23:35:10|21287.71|21167.71|21287.39|21167.39|21287.86|21167.86|21286.65|21166.65|9
1633822520000|2021-10-09 23:35:20|21286.21|21166.21|21284.97|21164.97|21286.21|21166.21|21284.47|21164.47|8
1633822530000|2021-10-09 23:35:30|21285.36|21165.36|21285.46|21165.46|21286.27|21166.27|21285.18|21165.18|8
1633822540000|2021-10-09 23:35:40|21286.39|21166.39|21285.54|21165.54|21286.39|21166.39|21284.93|21164.93|10
1633822550000|2021-10-09 23:35:50|21285.85|21165.85|21287.61|21167.61|21287.63|21167.63|21285.85|21165.85|10
1633822560000|2021-10-09 23:36:00|21287.49|21167.49|21288.56|21168.56|21288.68|21168.68|21287.49|21167.49|10
1633822570000|2021-10-09 23:36:10|21288.51|21168.51|21288.91|21168.91|21289.02|21169.02|21288.51|21168.51|7
1633822580000|2021-10-09 23:36:20|21288.73|21168.73|21286.55|21166.55|21288.73|21168.73|21286.3|21166.3|10
1633822590000|2021-10-09 23:36:30|21286.46|21166.46|21286.32|21166.32|21286.53|21166.53|21286.15|21166.15|10
1633822600000|2021-10-09 23:36:40|21285.33|21165.33|21285.42|21165.42|21285.67|21165.67|21285.02|21165.02|10
1633822610000|2021-10-09 23:36:50|21285.06|21165.06|21284.91|21164.91|21285.2|21165.2|21283.92|21163.92|9
1633822620000|2021-10-09 23:37:00|21283.93|21163.93|21284.89|21164.89|21284.89|21164.89|21283.93|21163.93|9
1633822630000|2021-10-09 23:37:10|21284.56|21164.56|21283.95|21163.95|21284.63|21164.63|21283.95|21163.95|10
1633822640000|2021-10-09 23:37:20|21283.57|21163.57|21283.57|21163.57|21283.8|21163.8|21283.53|21163.53|10
1633822650000|2021-10-09 23:37:30|21283.62|21163.62|21283.96|21163.96|21283.99|21163.99|21283.62|21163.62|9
1633822660000|2021-10-09 23:37:40|21284.01|21164.01|21283.81|21163.81|21284.19|21164.19|21282.85|21162.85|10
1633822670000|2021-10-09 23:37:50|21283.98|21163.98|21287.4|21167.4|21287.4|21167.4|21283.91|21163.91|9
1633822680000|2021-10-09 23:38:00|21287.44|21167.44|21287.44|21167.44|21287.7|21167.7|21287.33|21167.33|9
1633822690000|2021-10-09 23:38:10|21286.85|21166.85|21287.14|21167.14|21287.23|21167.23|21286.85|21166.85|8
1633822700000|2021-10-09 23:38:20|21287.56|21167.56|21286.87|21166.87|21288.6|21168.6|21286.87|21166.87|9
1633822710000|2021-10-09 23:38:30|21286.96|21166.96|21286.76|21166.76|21287.02|21167.02|21286.37|21166.37|10
1633822720000|2021-10-09 23:38:40|21286.59|21166.59|21285.97|21165.97|21286.6|21166.6|21285.81|21165.81|10
1633822730000|2021-10-09 23:38:50|21286.01|21166.01|21287.19|21167.19|21287.19|21167.19|21286.01|21166.01|10
1633822740000|2021-10-09 23:39:00|21287.8|21167.8|21289.64|21169.64|21289.64|21169.64|21287.69|21167.69|9
1633822750000|2021-10-09 23:39:10|21289.91|21169.91|21290.81|21170.81|21291.24|21171.24|21289.91|21169.91|9
1633822760000|2021-10-09 23:39:20|21290.93|21170.93|21291.65|21171.65|21291.66|21171.66|21290.91|21170.91|9
1633822770000|2021-10-09 23:39:30|21291.82|21171.82|21292.24|21172.24|21292.3|21172.3|21291.65|21171.65|8
1633822780000|2021-10-09 23:39:40|21292.3|21172.3|21290.63|21170.63|21293.06|21173.06|21290.63|21170.63|8
1633822790000|2021-10-09 23:39:50|21290.66|21170.66|21291.08|21171.08|21291.3|21171.3|21290.54|21170.54|10
1633822800000|2021-10-09 23:40:00|21290.74|21170.74|21289.79|21169.79|21291.03|21171.03|21289.79|21169.79|9
1633822810000|2021-10-09 23:40:10|21289.82|21169.82|21287.86|21167.86|21289.82|21169.82|21287.86|21167.86|10
1633822820000|2021-10-09 23:40:20|21288.18|21168.18|21286.92|21166.92|21288.18|21168.18|21286.92|21166.92|9
1633822830000|2021-10-09 23:40:30|21286.98|21166.98|21286.99|21166.99|21287.3|21167.3|21286.98|21166.98|9
1633822840000|2021-10-09 23:40:40|21286.94|21166.94|21287.17|21167.17|21287.23|21167.23|21285.6|21165.6|10
1633822850000|2021-10-09 23:40:50|21287.81|21167.81|21284.48|21164.48|21287.81|21167.81|21284.48|21164.48|10
1633822860000|2021-10-09 23:41:00|21284.32|21164.32|21283.59|21163.59|21284.45|21164.45|21283.52|21163.52|9
1633822870000|2021-10-09 23:41:10|21283.45|21163.45|21285.38|21165.38|21285.38|21165.38|21283.26|21163.26|7
1633822880000|2021-10-09 23:41:20|21285.66|21165.66|21287.46|21167.46|21287.78|21167.78|21285.66|21165.66|8
1633822890000|2021-10-09 23:41:30|21287.32|21167.32|21288.58|21168.58|21288.58|21168.58|21287.32|21167.32|8
1633822900000|2021-10-09 23:41:40|21288.27|21168.27|21288.54|21168.54|21288.81|21168.81|21288.27|21168.27|9
1633822910000|2021-10-09 23:41:50|21288.8|21168.8|21287.63|21167.63|21288.8|21168.8|21287.63|21167.63|9
1633822920000|2021-10-09 23:42:00|21287.11|21167.11|21288.93|21168.93|21288.93|21168.93|21287.11|21167.11|10
1633822930000|2021-10-09 23:42:10|21288.87|21168.87|21290.72|21170.72|21290.72|21170.72|21288.83|21168.83|10
1633822940000|2021-10-09 23:42:20|21290.91|21170.91|21295.26|21175.26|21295.27|21175.27|21290.91|21170.91|10
1633822950000|2021-10-09 23:42:30|21295.12|21175.12|21295.58|21175.58|21296.49|21176.49|21294.96|21174.96|7
1633822960000|2021-10-09 23:42:40|21295.54|21175.54|21295.77|21175.77|21295.77|21175.77|21294.05|21174.05|10
1633822970000|2021-10-09 23:42:50|21295.09|21175.09|21294.45|21174.45|21295.09|21175.09|21294.37|21174.37|8
1633822980000|2021-10-09 23:43:00|21294.44|21174.44|21291.65|21171.65|21294.64|21174.64|21291.65|21171.65|9
1633822990000|2021-10-09 23:43:10|21291.58|21171.58|21291.46|21171.46|21291.66|21171.66|21290.72|21170.72|9
1633823000000|2021-10-09 23:43:20|21290.68|21170.68|21288.14|21168.14|21290.68|21170.68|21288.14|21168.14|10
1633823010000|2021-10-09 23:43:30|21288.49|21168.49|21287.08|21167.08|21288.51|21168.51|21287.08|21167.08|10
1633823020000|2021-10-09 23:43:40|21286.8|21166.8|21285.94|21165.94|21287.41|21167.41|21285.94|21165.94|8
1633823030000|2021-10-09 23:43:50|21286.8|21166.8|21288.08|21168.08|21288.09|21168.09|21286.25|21166.25|10
1633823040000|2021-10-09 23:44:00|21288.46|21168.46|21292.14|21172.14|21292.17|21172.17|21288.46|21168.46|9
1633823050000|2021-10-09 23:44:10|21291.99|21171.99|21290.78|21170.78|21292.53|21172.53|21290.78|21170.78|10
1633823060000|2021-10-09 23:44:20|21291.1|21171.1|21291.83|21171.83|21292.27|21172.27|21291.07|21171.07|10
1633823070000|2021-10-09 23:44:30|21291.65|21171.65|21293.3|21173.3|21293.38|21173.38|21291.65|21171.65|9
1633823080000|2021-10-09 23:44:40|21292.79|21172.79|21293.01|21173.01|21293.01|21173.01|21292.67|21172.67|9
1633823090000|2021-10-09 23:44:50|21292.91|21172.91|21292.8|21172.8|21294.01|21174.01|21292.56|21172.56|10
1633823100000|2021-10-09 23:45:00|21292.78|21172.78|21291.27|21171.27|21293.14|21173.14|21291.27|21171.27|10
1633823110000|2021-10-09 23:45:10|21291.4|21171.4|21291.41|21171.41|21291.55|21171.55|21290.64|21170.64|9
1633823120000|2021-10-09 23:45:20|21291.58|21171.58|21290.78|21170.78|21291.58|21171.58|21290.41|21170.41|9
1633823130000|2021-10-09 23:45:30|21290.88|21170.88|21289.87|21169.87|21290.95|21170.95|21289.59|21169.59|10
1633823140000|2021-10-09 23:45:40|21290.06|21170.06|21289.85|21169.85|21290.43|21170.43|21289.82|21169.82|10
1633823150000|2021-10-09 23:45:50|21289.63|21169.63|21290.71|21170.71|21290.71|21170.71|21289.41|21169.41|9
1633823160000|2021-10-09 23:46:00|21290.41|21170.41|21291.38|21171.38|21291.75|21171.75|21290.41|21170.41|10
1633823170000|2021-10-09 23:46:10|21291.74|21171.74|21292.04|21172.04|21292.04|21172.04|21291.74|21171.74|10
1633823180000|2021-10-09 23:46:20|21291.91|21171.91|21293.38|21173.38|21293.38|21173.38|21291.91|21171.91|9
1633823190000|2021-10-09 23:46:30|21292.96|21172.96|21292.08|21172.08|21292.96|21172.96|21292.08|21172.08|9
1633823200000|2021-10-09 23:46:40|21292.76|21172.76|21293.93|21173.93|21293.93|21173.93|21292.73|21172.73|9
1633823210000|2021-10-09 23:46:50|21294.46|21174.46|21295.07|21175.07|21295.29|21175.29|21294.1|21174.1|9
1633823220000|2021-10-09 23:47:00|21294.78|21174.78|21295.18|21175.18|21295.54|21175.54|21294.54|21174.54|10
1633823230000|2021-10-09 23:47:10|21295.34|21175.34|21294.93|21174.93|21295.41|21175.41|21294.57|21174.57|10
1633823240000|2021-10-09 23:47:20|21295.29|21175.29|21296.53|21176.53|21296.53|21176.53|21295.29|21175.29|10
1633823250000|2021-10-09 23:47:30|21296.49|21176.49|21296.65|21176.65|21296.65|21176.65|21296.2|21176.2|10
1633823260000|2021-10-09 23:47:40|21296.7|21176.7|21296.25|21176.25|21297.32|21177.32|21296.25|21176.25|8
1633823270000|2021-10-09 23:47:50|21296.4|21176.4|21296.47|21176.47|21297.06|21177.06|21296.08|21176.08|9
1633823280000|2021-10-09 23:48:00|21296.59|21176.59|21298.36|21178.36|21298.36|21178.36|21296.54|21176.54|10
1633823290000|2021-10-09 23:48:10|21298.44|21178.44|21300.14|21180.14|21300.24|21180.24|21298.44|21178.44|10
1633823300000|2021-10-09 23:48:20|21300.44|21180.44|21301.47|21181.47|21301.47|21181.47|21299.37|21179.37|8
1633823310000|2021-10-09 23:48:30|21301.6|21181.6|21302.04|21182.04|21302.1|21182.1|21300.57|21180.57|8
1633823320000|2021-10-09 23:48:40|21302.21|21182.21|21303.99|21183.99|21304.3|21184.3|21302.21|21182.21|10
1633823330000|2021-10-09 23:48:50|21303.92|21183.92|21304.52|21184.52|21304.81|21184.81|21303.92|21183.92|10
1633823340000|2021-10-09 23:49:00|21305.04|21185.04|21306.18|21186.18|21306.22|21186.22|21305.04|21185.04|10
1633823350000|2021-10-09 23:49:10|21307.1|21187.1|21304.57|21184.57|21307.1|21187.1|21304.57|21184.57|8
1633823360000|2021-10-09 23:49:20|21304.67|21184.67|21302.3|21182.3|21304.8|21184.8|21302.3|21182.3|10
1633823370000|2021-10-09 23:49:30|21302|21182|21300.75|21180.75|21302|21182|21300.56|21180.56|10
1633823380000|2021-10-09 23:49:40|21300.36|21180.36|21300.08|21180.08|21301.41|21181.41|21300.08|21180.08|10
1633823390000|2021-10-09 23:49:50|21300.29|21180.29|21300.57|21180.57|21300.97|21180.97|21300.29|21180.29|8
1633823400000|2021-10-09 23:50:00|21300.72|21180.72|21300.72|21180.72|21301.27|21181.27|21300.47|21180.47|10
1633823410000|2021-10-09 23:50:10|21300.73|21180.73|21299.74|21179.74|21300.79|21180.79|21299.33|21179.33|8
1633823420000|2021-10-09 23:50:20|21300.45|21180.45|21299.38|21179.38|21300.82|21180.82|21299.38|21179.38|10
1633823430000|2021-10-09 23:50:30|21299.7|21179.7|21300|21180|21300|21180|21299.39|21179.39|10
1633823440000|2021-10-09 23:50:40|21299.66|21179.66|21299.78|21179.78|21300.38|21180.38|21299.24|21179.24|10
1633823450000|2021-10-09 23:50:50|21299.69|21179.69|21300.31|21180.31|21300.54|21180.54|21299.67|21179.67|10
1633823460000|2021-10-09 23:51:00|21299.66|21179.66|21301.76|21181.76|21301.76|21181.76|21299.62|21179.62|9
1633823470000|2021-10-09 23:51:10|21301.56|21181.56|21303.77|21183.77|21303.77|21183.77|21301.56|21181.56|9
1633823480000|2021-10-09 23:51:20|21304.27|21184.27|21309.82|21189.82|21309.82|21189.82|21304.27|21184.27|10
1633823490000|2021-10-09 23:51:30|21309.55|21189.55|21314.52|21194.52|21315.27|21195.27|21309.55|21189.55|9
1633823500000|2021-10-09 23:51:40|21315.28|21195.28|21313.99|21193.99|21315.42|21195.42|21313.99|21193.99|10
1633823510000|2021-10-09 23:51:50|21314|21194|21316.97|21196.97|21316.97|21196.97|21314|21194|9
1633823520000|2021-10-09 23:52:00|21317.28|21197.28|21314.79|21194.79|21317.38|21197.38|21314.62|21194.62|10
1633823530000|2021-10-09 23:52:10|21315.23|21195.23|21316.02|21196.02|21316.02|21196.02|21314.33|21194.33|10
1633823540000|2021-10-09 23:52:20|21316.07|21196.07|21320.21|21200.21|21320.21|21200.21|21316.07|21196.07|10
1633823550000|2021-10-09 23:52:30|21320.12|21200.12|21321.15|21201.15|21321.4|21201.4|21320.12|21200.12|10
1633823560000|2021-10-09 23:52:40|21321.46|21201.46|21322.74|21202.74|21322.79|21202.79|21321.46|21201.46|10
1633823570000|2021-10-09 23:52:50|21322.18|21202.18|21324.21|21204.21|21324.77|21204.77|21322.18|21202.18|10
1633823580000|2021-10-09 23:53:00|21324.34|21204.34|21324.28|21204.28|21324.96|21204.96|21324.28|21204.28|10
1633823590000|2021-10-09 23:53:10|21324.48|21204.48|21323.89|21203.89|21325.05|21205.05|21323.65|21203.65|10
1633823600000|2021-10-09 23:53:20|21323.68|21203.68|21324.62|21204.62|21324.62|21204.62|21323.68|21203.68|10
1633823610000|2021-10-09 23:53:30|21324.76|21204.76|21324.69|21204.69|21325.4|21205.4|21324.69|21204.69|9
1633823620000|2021-10-09 23:53:40|21325.01|21205.01|21323.41|21203.41|21325.01|21205.01|21323.41|21203.41|10
1633823630000|2021-10-09 23:53:50|21322.56|21202.56|21322.89|21202.89|21323|21203|21321.98|21201.98|9
1633823640000|2021-10-09 23:54:00|21322.95|21202.95|21320.4|21200.4|21323.59|21203.59|21320.23|21200.23|8
1633823650000|2021-10-09 23:54:10|21320.66|21200.66|21318.81|21198.81|21321.31|21201.31|21318.81|21198.81|10
1633823660000|2021-10-09 23:54:20|21317.9|21197.9|21311.85|21191.85|21317.9|21197.9|21311.85|21191.85|10
1633823670000|2021-10-09 23:54:30|21311.33|21191.33|21311.17|21191.17|21311.89|21191.89|21311.16|21191.16|9
1633823680000|2021-10-09 23:54:40|21311.43|21191.43|21309.28|21189.28|21311.82|21191.82|21309.28|21189.28|9
1633823690000|2021-10-09 23:54:50|21309.44|21189.44|21304.25|21184.25|21309.93|21189.93|21303.4|21183.4|10
1633823700000|2021-10-09 23:55:00|21304.2|21184.2|21302.69|21182.69|21304.24|21184.24|21302.03|21182.03|10
1633823710000|2021-10-09 23:55:10|21301.4|21181.4|21300.62|21180.62|21302.38|21182.38|21300.14|21180.14|10
1633823720000|2021-10-09 23:55:20|21300.55|21180.55|21301.79|21181.79|21301.86|21181.86|21300.55|21180.55|10
1633823730000|2021-10-09 23:55:30|21301.37|21181.37|21302.49|21182.49|21302.49|21182.49|21301.37|21181.37|9
1633823740000|2021-10-09 23:55:40|21302.85|21182.85|21303.24|21183.24|21303.24|21183.24|21302.22|21182.22|9
1633823750000|2021-10-09 23:55:50|21303.14|21183.14|21301|21181|21303.14|21183.14|21301|21181|10
1633823760000|2021-10-09 23:56:00|21300.97|21180.97|21298.24|21178.24|21301.3|21181.3|21297.82|21177.82|7
1633823770000|2021-10-09 23:56:10|21298.05|21178.05|21297.88|21177.88|21298.7|21178.7|21297.77|21177.77|10
1633823780000|2021-10-09 23:56:20|21297.93|21177.93|21296.69|21176.69|21297.93|21177.93|21296.57|21176.57|9
1633823790000|2021-10-09 23:56:30|21296.68|21176.68|21295.38|21175.38|21296.84|21176.84|21295.38|21175.38|9
1633823800000|2021-10-09 23:56:40|21295.2|21175.2|21293.33|21173.33|21295.2|21175.2|21292.93|21172.93|9
1633823810000|2021-10-09 23:56:50|21293.15|21173.15|21289.6|21169.6|21293.15|21173.15|21289.6|21169.6|9
1633823820000|2021-10-09 23:57:00|21289.65|21169.65|21288.07|21168.07|21289.65|21169.65|21287.07|21167.07|10
1633823830000|2021-10-09 23:57:10|21287.24|21167.24|21287.24|21167.24|21287.43|21167.43|21286.6|21166.6|9
1633823840000|2021-10-09 23:57:20|21289.8|21169.8|21287.12|21167.12|21289.94|21169.94|21287.12|21167.12|10
1633823850000|2021-10-09 23:57:30|21287.07|21167.07|21283.51|21163.51|21287.07|21167.07|21283.51|21163.51|10
1633823860000|2021-10-09 23:57:40|21283.42|21163.42|21282.58|21162.58|21283.76|21163.76|21282.57|21162.57|10
1633823870000|2021-10-09 23:57:50|21282.96|21162.96|21281.79|21161.79|21282.98|21162.98|21281.79|21161.79|10
1633823880000|2021-10-09 23:58:00|21281.55|21161.55|21280.8|21160.8|21281.55|21161.55|21280.8|21160.8|10
1633823890000|2021-10-09 23:58:10|21280.16|21160.16|21280.7|21160.7|21281.42|21161.42|21280.16|21160.16|9
1633823900000|2021-10-09 23:58:20|21280.38|21160.38|21282.85|21162.85|21282.85|21162.85|21279.92|21159.92|10
1633823910000|2021-10-09 23:58:30|21283.24|21163.24|21282.79|21162.79|21283.63|21163.63|21282.79|21162.79|9
1633823920000|2021-10-09 23:58:40|21282.68|21162.68|21282.74|21162.74|21283.06|21163.06|21282.55|21162.55|9
1633823930000|2021-10-09 23:58:50|21282.78|21162.78|21283.27|21163.27|21283.27|21163.27|21282.63|21162.63|10
1633823940000|2021-10-09 23:59:00|21283.5|21163.5|21282.15|21162.15|21283.57|21163.57|21279.51|21159.51|10
1633823950000|2021-10-09 23:59:10|21282.34|21162.34|21283.21|21163.21|21283.62|21163.62|21282.34|21162.34|9
1633823960000|2021-10-09 23:59:20|21283.55|21163.55|21277.66|21157.66|21284.98|21164.98|21277.66|21157.66|10
1633823970000|2021-10-09 23:59:30|21277.82|21157.82|21275.84|21155.84|21278.46|21158.46|21275.34|21155.34|10
1633823980000|2021-10-09 23:59:40|21274.56|21154.56|21276.8|21156.8|21276.8|21156.8|21274.56|21154.56|10
1633823990000|2021-10-09 23:59:50|21275.73|21155.73|21277.84|21157.84|21277.84|21157.84|21275.73|21155.73|10
1633824000000|2021-10-10 00:00:00|21278.78|21158.78|21280.38|21160.38|21280.58|21160.58|21278.45|21158.45|10
1633824010000|2021-10-10 00:00:10|21280.43|21160.43|21283.31|21163.31|21283.31|21163.31|21280.43|21160.43|10
1633824020000|2021-10-10 00:00:20|21283.5|21163.5|21285.04|21165.04|21285.04|21165.04|21282.96|21162.96|10
1633824030000|2021-10-10 00:00:30|21285.9|21165.9|21285.17|21165.17|21287.22|21167.22|21285.17|21165.17|10
1633824040000|2021-10-10 00:00:40|21284.58|21164.58|21280.74|21160.74|21284.58|21164.58|21280.17|21160.17|10
1633824050000|2021-10-10 00:00:50|21280.47|21160.47|21277.93|21157.93|21281.26|21161.26|21277.93|21157.93|10
1633824060000|2021-10-10 00:01:00|21277.96|21157.96|21275.86|21155.86|21277.96|21157.96|21275.86|21155.86|10
1633824070000|2021-10-10 00:01:10|21275.19|21155.19|21274.59|21154.59|21275.19|21155.19|21273.83|21153.83|9
1633824080000|2021-10-10 00:01:20|21274.94|21154.94|21277.08|21157.08|21277.08|21157.08|21274.94|21154.94|10
1633824090000|2021-10-10 00:01:30|21276.99|21156.99|21274.7|21154.7|21276.99|21156.99|21274.6|21154.6|10
1633824100000|2021-10-10 00:01:40|21274.76|21154.76|21267.71|21147.71|21274.76|21154.76|21267.71|21147.71|10
1633824110000|2021-10-10 00:01:50|21267.87|21147.87|21264.43|21144.43|21267.87|21147.87|21264.43|21144.43|10
1633824120000|2021-10-10 00:02:00|21262.41|21142.41|21257.11|21137.11|21262.95|21142.95|21257.11|21137.11|9
1633824130000|2021-10-10 00:02:10|21256.55|21136.55|21252.84|21132.84|21256.55|21136.55|21252.81|21132.81|10
1633824140000|2021-10-10 00:02:20|21252.69|21132.69|21250.3|21130.3|21253.19|21133.19|21250.3|21130.3|10
1633824150000|2021-10-10 00:02:30|21249.61|21129.61|21245.14|21125.14|21250|21130|21245.14|21125.14|10
1633824160000|2021-10-10 00:02:40|21243.86|21123.86|21238.41|21118.41|21243.86|21123.86|21238.36|21118.36|10
1633824170000|2021-10-10 00:02:50|21238.65|21118.65|21235.71|21115.71|21238.89|21118.89|21235.47|21115.47|9
1633824180000|2021-10-10 00:03:00|21235.56|21115.56|21235.58|21115.58|21237.31|21117.31|21235.56|21115.56|10
1633824190000|2021-10-10 00:03:10|21236.21|21116.21|21239.44|21119.44|21239.44|21119.44|21236.21|21116.21|10
1633824200000|2021-10-10 00:03:20|21239.35|21119.35|21242.76|21122.76|21242.76|21122.76|21239.35|21119.35|10
1633824210000|2021-10-10 00:03:30|21243.32|21123.32|21243.47|21123.47|21243.98|21123.98|21243.1|21123.1|10
1633824220000|2021-10-10 00:03:40|21243.45|21123.45|21243.81|21123.81|21243.81|21123.81|21243.21|21123.21|10
1633824230000|2021-10-10 00:03:50|21243.07|21123.07|21243.18|21123.18|21243.52|21123.52|21242.21|21122.21|10
1633824240000|2021-10-10 00:04:00|21242.99|21122.99|21239.29|21119.29|21242.99|21122.99|21239.29|21119.29|10
1633824250000|2021-10-10 00:04:10|21237.69|21117.69|21239.56|21119.56|21239.56|21119.56|21237.05|21117.05|10
1633824260000|2021-10-10 00:04:20|21239.25|21119.25|21241|21121|21241|21121|21239.04|21119.04|10
1633824270000|2021-10-10 00:04:30|21241.02|21121.02|21241.63|21121.63|21243.43|21123.43|21241.02|21121.02|10
1633824280000|2021-10-10 00:04:40|21241.2|21121.2|21241.45|21121.45|21241.52|21121.52|21240.68|21120.68|10
1633824290000|2021-10-10 00:04:50|21241.92|21121.92|21238.25|21118.25|21241.92|21121.92|21238.25|21118.25|9
1633824300000|2021-10-10 00:05:00|21238.55|21118.55|21234.69|21114.69|21238.55|21118.55|21234.69|21114.69|10
1633824310000|2021-10-10 00:05:10|21234.31|21114.31|21230.37|21110.37|21234.31|21114.31|21230.37|21110.37|10
1633824320000|2021-10-10 00:05:20|21230.51|21110.51|21227.93|21107.93|21230.51|21110.51|21227.93|21107.93|9
1633824330000|2021-10-10 00:05:30|21228.09|21108.09|21227.29|21107.29|21228.11|21108.11|21227.13|21107.13|10
1633824340000|2021-10-10 00:05:40|21227.94|21107.94|21228|21108|21228.37|21108.37|21227.42|21107.42|8
1633824350000|2021-10-10 00:05:50|21228.11|21108.11|21229.67|21109.67|21229.87|21109.87|21228.11|21108.11|10
1633824360000|2021-10-10 00:06:00|21230.65|21110.65|21232.12|21112.12|21232.34|21112.34|21230.65|21110.65|10
1633824370000|2021-10-10 00:06:10|21232.03|21112.03|21231.42|21111.42|21233.4|21113.4|21231.42|21111.42|10
1633824380000|2021-10-10 00:06:20|21231.24|21111.24|21231.28|21111.28|21231.49|21111.49|21231.06|21111.06|9
1633824390000|2021-10-10 00:06:30|21231.32|21111.32|21231.96|21111.96|21232.69|21112.69|21231.19|21111.19|9
1633824400000|2021-10-10 00:06:40|21232.28|21112.28|21232.35|21112.35|21232.54|21112.54|21229.77|21109.77|9
1633824410000|2021-10-10 00:06:50|21231.93|21111.93|21229.68|21109.68|21231.93|21111.93|21229.68|21109.68|10
1633824420000|2021-10-10 00:07:00|21228.64|21108.64|21225.59|21105.59|21228.98|21108.98|21225.55|21105.55|10
1633824430000|2021-10-10 00:07:10|21225.42|21105.42|21224.33|21104.33|21225.44|21105.44|21224.33|21104.33|9
1633824440000|2021-10-10 00:07:20|21223.85|21103.85|21221.52|21101.52|21224.07|21104.07|21221.52|21101.52|9
1633824450000|2021-10-10 00:07:30|21221.61|21101.61|21220.41|21100.41|21221.96|21101.96|21220.38|21100.38|9
1633824460000|2021-10-10 00:07:40|21220.37|21100.37|21221.08|21101.08|21221.81|21101.81|21220.37|21100.37|10
1633824470000|2021-10-10 00:07:50|21220.44|21100.44|21221.45|21101.45|21221.51|21101.51|21218.98|21098.98|10
1633824480000|2021-10-10 00:08:00|21221.33|21101.33|21222.08|21102.08|21222.52|21102.52|21221.33|21101.33|9
1633824490000|2021-10-10 00:08:10|21221.33|21101.33|21218.58|21098.58|21221.33|21101.33|21218.58|21098.58|10
1633824500000|2021-10-10 00:08:20|21218.97|21098.97|21217.57|21097.57|21218.97|21098.97|21217.54|21097.54|10
1633824510000|2021-10-10 00:08:30|21217.37|21097.37|21216.85|21096.85|21217.98|21097.98|21216.85|21096.85|10
1633824520000|2021-10-10 00:08:40|21216.93|21096.93|21216.67|21096.67|21217.86|21097.86|21216.6|21096.6|10
1633824530000|2021-10-10 00:08:50|21216.81|21096.81|21218.29|21098.29|21218.29|21098.29|21216.81|21096.81|10
1633824540000|2021-10-10 00:09:00|21217.98|21097.98|21218.09|21098.09|21218.31|21098.31|21217.02|21097.02|10
1633824550000|2021-10-10 00:09:10|21218.26|21098.26|21216.22|21096.22|21218.26|21098.26|21216.22|21096.22|9
1633824560000|2021-10-10 00:09:20|21216.21|21096.21|21218.29|21098.29|21218.29|21098.29|21215.47|21095.47|10
1633824570000|2021-10-10 00:09:30|21218.55|21098.55|21218.55|21098.55|21218.6|21098.6|21217.27|21097.27|10
1633824580000|2021-10-10 00:09:40|21219.48|21099.48|21222.58|21102.58|21222.58|21102.58|21219.3|21099.3|10
1633824590000|2021-10-10 00:09:50|21222.96|21102.96|21223.98|21103.98|21224|21104|21222.96|21102.96|10
1633824600000|2021-10-10 00:10:00|21223.89|21103.89|21223.83|21103.83|21224.25|21104.25|21223.37|21103.37|10
1633824610000|2021-10-10 00:10:10|21224.13|21104.13|21222.73|21102.73|21224.13|21104.13|21222.05|21102.05|10
1633824620000|2021-10-10 00:10:20|21222.25|21102.25|21225.08|21105.08|21225.08|21105.08|21222.25|21102.25|9
1633824630000|2021-10-10 00:10:30|21225.42|21105.42|21223.34|21103.34|21225.42|21105.42|21223.1|21103.1|10
1633824640000|2021-10-10 00:10:40|21223.33|21103.33|21221.23|21101.23|21223.33|21103.33|21221.21|21101.21|10
1633824650000|2021-10-10 00:10:50|21221.28|21101.28|21221.01|21101.01|21221.81|21101.81|21220.79|21100.79|10
1633824660000|2021-10-10 00:11:00|21221.06|21101.06|21218.3|21098.3|21221.06|21101.06|21218.3|21098.3|9
1633824670000|2021-10-10 00:11:10|21217.91|21097.91|21218.18|21098.18|21218.18|21098.18|21216.5|21096.5|10
1633824680000|2021-10-10 00:11:20|21218.32|21098.32|21216.72|21096.72|21218.32|21098.32|21216.72|21096.72|10
1633824690000|2021-10-10 00:11:30|21216.73|21096.73|21215.41|21095.41|21216.73|21096.73|21215.41|21095.41|10
1633824700000|2021-10-10 00:11:40|21215.32|21095.32|21213.06|21093.06|21215.79|21095.79|21213.06|21093.06|10
1633824710000|2021-10-10 00:11:50|21213.04|21093.04|21212.35|21092.35|21213.72|21093.72|21212.35|21092.35|9
1633824720000|2021-10-10 00:12:00|21212.07|21092.07|21211.39|21091.39|21212.21|21092.21|21211.39|21091.39|10
1633824730000|2021-10-10 00:12:10|21211.53|21091.53|21208.74|21088.74|21211.53|21091.53|21208.74|21088.74|9
1633824740000|2021-10-10 00:12:20|21207.79|21087.79|21206.37|21086.37|21207.79|21087.79|21206.37|21086.37|10
1633824750000|2021-10-10 00:12:30|21206.02|21086.02|21202.53|21082.53|21206.02|21086.02|21202.53|21082.53|10
1633824760000|2021-10-10 00:12:40|21202.49|21082.49|21201.9|21081.9|21203.26|21083.26|21201.21|21081.21|10
1633824770000|2021-10-10 00:12:50|21202.05|21082.05|21203.34|21083.34|21203.74|21083.74|21202.05|21082.05|10
1633824780000|2021-10-10 00:13:00|21203.1|21083.1|21201.64|21081.64|21203.18|21083.18|21201.64|21081.64|10
1633824790000|2021-10-10 00:13:10|21201.05|21081.05|21203.41|21083.41|21203.41|21083.41|21199.54|21079.54|10
1633824800000|2021-10-10 00:13:20|21203.92|21083.92|21205.7|21085.7|21205.7|21085.7|21203.92|21083.92|9
1633824810000|2021-10-10 00:13:30|21205.89|21085.89|21206.47|21086.47|21208.02|21088.02|21205.89|21085.89|9
1633824820000|2021-10-10 00:13:40|21206.02|21086.02|21202.77|21082.77|21206.02|21086.02|21202.77|21082.77|10
1633824830000|2021-10-10 00:13:50|21202.46|21082.46|21201.79|21081.79|21202.61|21082.61|21201.79|21081.79|6
1633824840000|2021-10-10 00:14:00|21202.28|21082.28|21202.84|21082.84|21202.84|21082.84|21202.22|21082.22|9
1633824850000|2021-10-10 00:14:10|21203.87|21083.87|21210.97|21090.97|21210.97|21090.97|21203.87|21083.87|10
1633824860000|2021-10-10 00:14:20|21211.6|21091.6|21214.02|21094.02|21214.16|21094.16|21211.6|21091.6|10
1633824870000|2021-10-10 00:14:30|21213.85|21093.85|21211.93|21091.93|21214.12|21094.12|21211.86|21091.86|10
1633824880000|2021-10-10 00:14:40|21212.17|21092.17|21211.52|21091.52|21212.17|21092.17|21210.88|21090.88|10
1633824890000|2021-10-10 00:14:50|21212.47|21092.47|21215.45|21095.45|21215.45|21095.45|21212.47|21092.47|10
1633824900000|2021-10-10 00:15:00|21216.25|21096.25|21215.03|21095.03|21218.31|21098.31|21215.03|21095.03|10
1633824910000|2021-10-10 00:15:10|21214.73|21094.73|21213.49|21093.49|21214.73|21094.73|21213.49|21093.49|10
1633824920000|2021-10-10 00:15:20|21214.07|21094.07|21217.8|21097.8|21217.8|21097.8|21214.07|21094.07|10
1633824930000|2021-10-10 00:15:30|21217.96|21097.96|21220.64|21100.64|21220.64|21100.64|21217.66|21097.66|10
1633824940000|2021-10-10 00:15:40|21220.67|21100.67|21223.24|21103.24|21223.33|21103.33|21220.67|21100.67|10
1633824950000|2021-10-10 00:15:50|21223.37|21103.37|21229.8|21109.8|21229.8|21109.8|21223.37|21103.37|10
1633824960000|2021-10-10 00:16:00|21230.21|21110.21|21236.34|21116.34|21236.34|21116.34|21230.21|21110.21|10
1633824970000|2021-10-10 00:16:10|21236.51|21116.51|21244.94|21124.94|21245.02|21125.02|21236.51|21116.51|10
1633824980000|2021-10-10 00:16:20|21244.83|21124.83|21248.1|21128.1|21249.19|21129.19|21244.83|21124.83|10
1633824990000|2021-10-10 00:16:30|21247.14|21127.14|21245.3|21125.3|21247.14|21127.14|21244.88|21124.88|10
1633825000000|2021-10-10 00:16:40|21245.43|21125.43|21245.37|21125.37|21247.25|21127.25|21243.75|21123.75|10
1633825010000|2021-10-10 00:16:50|21245.68|21125.68|21244|21124|21245.68|21125.68|21243.57|21123.57|9
1633825020000|2021-10-10 00:17:00|21244.3|21124.3|21247.29|21127.29|21247.29|21127.29|21243.69|21123.69|10
1633825030000|2021-10-10 00:17:10|21247.52|21127.52|21246.37|21126.37|21247.52|21127.52|21246.37|21126.37|10
1633825040000|2021-10-10 00:17:20|21245.15|21125.15|21245.91|21125.91|21246.73|21126.73|21245.15|21125.15|10
1633825050000|2021-10-10 00:17:30|21245.95|21125.95|21246.69|21126.69|21247.15|21127.15|21245.95|21125.95|10
1633825060000|2021-10-10 00:17:40|21246.59|21126.59|21246.86|21126.86|21246.86|21126.86|21246.14|21126.14|10
1633825070000|2021-10-10 00:17:50|21246.94|21126.94|21250.03|21130.03|21250.11|21130.11|21246.94|21126.94|10
1633825080000|2021-10-10 00:18:00|21250.33|21130.33|21250.78|21130.78|21250.78|21130.78|21249.5|21129.5|10
1633825090000|2021-10-10 00:18:10|21251.01|21131.01|21255.8|21135.8|21255.8|21135.8|21251.01|21131.01|9
1633825100000|2021-10-10 00:18:20|21256.27|21136.27|21254.61|21134.61|21256.27|21136.27|21254.55|21134.55|10
1633825110000|2021-10-10 00:18:30|21254.27|21134.27|21254.37|21134.37|21254.44|21134.44|21253.12|21133.12|10
1633825120000|2021-10-10 00:18:40|21254.08|21134.08|21253.93|21133.93|21254.43|21134.43|21253.41|21133.41|9
1633825130000|2021-10-10 00:18:50|21255.17|21135.17|21257.68|21137.68|21257.68|21137.68|21255.17|21135.17|9
1633825140000|2021-10-10 00:19:00|21257.66|21137.66|21257.2|21137.2|21258.13|21138.13|21257.2|21137.2|8
1633825150000|2021-10-10 00:19:10|21257.16|21137.16|21258.38|21138.38|21258.38|21138.38|21257.16|21137.16|8
1633825160000|2021-10-10 00:19:20|21258.45|21138.45|21261.36|21141.36|21261.36|21141.36|21258.45|21138.45|10
1633825170000|2021-10-10 00:19:30|21262.02|21142.02|21262.47|21142.47|21262.67|21142.67|21261.91|21141.91|9
1633825180000|2021-10-10 00:19:40|21262.12|21142.12|21264.48|21144.48|21264.48|21144.48|21261.84|21141.84|9
1633825190000|2021-10-10 00:19:50|21264.47|21144.47|21267.42|21147.42|21267.65|21147.65|21264.21|21144.21|10
1633825200000|2021-10-10 00:20:00|21267.72|21147.72|21268.81|21148.81|21269.39|21149.39|21267.65|21147.65|10
1633825210000|2021-10-10 00:20:10|21269.29|21149.29|21270.44|21150.44|21270.44|21150.44|21268.48|21148.48|10
1633825220000|2021-10-10 00:20:20|21270.38|21150.38|21276.02|21156.02|21276.02|21156.02|21270.35|21150.35|10
1633825230000|2021-10-10 00:20:30|21276.64|21156.64|21277.93|21157.93|21277.93|21157.93|21276.64|21156.64|9
1633825240000|2021-10-10 00:20:40|21277.59|21157.59|21280.35|21160.35|21280.35|21160.35|21277.05|21157.05|9
1633825250000|2021-10-10 00:20:50|21280.41|21160.41|21283.69|21163.69|21283.69|21163.69|21279.98|21159.98|10
1633825260000|2021-10-10 00:21:00|21283.75|21163.75|21285.91|21165.91|21285.91|21165.91|21283.75|21163.75|10
1633825270000|2021-10-10 00:21:10|21285.89|21165.89|21286.37|21166.37|21286.37|21166.37|21285.71|21165.71|10
1633825280000|2021-10-10 00:21:20|21286.64|21166.64|21289.51|21169.51|21289.51|21169.51|21286.48|21166.48|9
1633825290000|2021-10-10 00:21:30|21289.66|21169.66|21290.2|21170.2|21290.25|21170.25|21289.13|21169.13|10
1633825300000|2021-10-10 00:21:40|21290.12|21170.12|21290.58|21170.58|21290.6|21170.6|21289.8|21169.8|10
1633825310000|2021-10-10 00:21:50|21288.45|21168.45|21285.7|21165.7|21288.45|21168.45|21285.67|21165.67|10
1633825320000|2021-10-10 00:22:00|21285.36|21165.36|21285.15|21165.15|21285.99|21165.99|21284.39|21164.39|10
1633825330000|2021-10-10 00:22:10|21285.45|21165.45|21286.22|21166.22|21286.9|21166.9|21284.83|21164.83|10
1633825340000|2021-10-10 00:22:20|21286.1|21166.1|21285.99|21165.99|21286.32|21166.32|21285.36|21165.36|10
1633825350000|2021-10-10 00:22:30|21286.84|21166.84|21288.21|21168.21|21288.36|21168.36|21286.84|21166.84|10
1633825360000|2021-10-10 00:22:40|21288.68|21168.68|21289.87|21169.87|21290.54|21170.54|21288.68|21168.68|10
1633825370000|2021-10-10 00:22:50|21289.85|21169.85|21291|21171|21291|21171|21288.45|21168.45|10
1633825380000|2021-10-10 00:23:00|21291.17|21171.17|21294.02|21174.02|21294.02|21174.02|21290.09|21170.09|10
1633825390000|2021-10-10 00:23:10|21293.46|21173.46|21294.12|21174.12|21294.81|21174.81|21293.02|21173.02|10
1633825400000|2021-10-10 00:23:20|21294.38|21174.38|21293.2|21173.2|21294.47|21174.47|21292.45|21172.45|10
1633825410000|2021-10-10 00:23:30|21293.33|21173.33|21295.85|21175.85|21295.85|21175.85|21293.33|21173.33|10
1633825420000|2021-10-10 00:23:40|21295.88|21175.88|21296.27|21176.27|21296.27|21176.27|21295.87|21175.87|8
1633825430000|2021-10-10 00:23:50|21296.45|21176.45|21295.71|21175.71|21296.83|21176.83|21295.28|21175.28|9
1633825440000|2021-10-10 00:24:00|21295.92|21175.92|21296.41|21176.41|21296.65|21176.65|21295.92|21175.92|9
1633825450000|2021-10-10 00:24:10|21296.8|21176.8|21295.6|21175.6|21296.8|21176.8|21295.46|21175.46|10
1633825460000|2021-10-10 00:24:20|21295.48|21175.48|21293.79|21173.79|21295.85|21175.85|21293.79|21173.79|10
1633825470000|2021-10-10 00:24:30|21293.59|21173.59|21294.34|21174.34|21294.66|21174.66|21293.58|21173.58|10
1633825480000|2021-10-10 00:24:40|21293.62|21173.62|21293.16|21173.16|21293.77|21173.77|21293.11|21173.11|10
1633825490000|2021-10-10 00:24:50|21293.18|21173.18|21292.24|21172.24|21293.18|21173.18|21291.9|21171.9|10
1633825500000|2021-10-10 00:25:00|21292.23|21172.23|21290.82|21170.82|21293.9|21173.9|21290.82|21170.82|10
1633825510000|2021-10-10 00:25:10|21291.51|21171.51|21297.2|21177.2|21297.39|21177.39|21291.51|21171.51|10
1633825520000|2021-10-10 00:25:20|21297.17|21177.17|21298.81|21178.81|21299.04|21179.04|21297.17|21177.17|10
1633825530000|2021-10-10 00:25:30|21298.7|21178.7|21299.81|21179.81|21300|21180|21298.4|21178.4|8
1633825540000|2021-10-10 00:25:40|21300|21180|21300.26|21180.26|21301.17|21181.17|21299.63|21179.63|10
1633825550000|2021-10-10 00:25:50|21300.46|21180.46|21305.23|21185.23|21305.23|21185.23|21300.46|21180.46|10
1633825560000|2021-10-10 00:26:00|21304.77|21184.77|21305.57|21185.57|21305.89|21185.89|21304.58|21184.58|10
1633825570000|2021-10-10 00:26:10|21305.71|21185.71|21304.64|21184.64|21305.86|21185.86|21303.88|21183.88|10
1633825580000|2021-10-10 00:26:20|21304.72|21184.72|21304.08|21184.08|21305.11|21185.11|21304.06|21184.06|10
1633825590000|2021-10-10 00:26:30|21303.93|21183.93|21301.53|21181.53|21303.93|21183.93|21301.53|21181.53|10
1633825600000|2021-10-10 00:26:40|21302.15|21182.15|21300.22|21180.22|21302.28|21182.28|21300.22|21180.22|10
1633825610000|2021-10-10 00:26:50|21299.79|21179.79|21296.93|21176.93|21299.94|21179.94|21296.92|21176.92|10
1633825620000|2021-10-10 00:27:00|21297.01|21177.01|21295.45|21175.45|21297.01|21177.01|21295.34|21175.34|10
1633825630000|2021-10-10 00:27:10|21295.39|21175.39|21293.41|21173.41|21295.53|21175.53|21293.41|21173.41|9
1633825640000|2021-10-10 00:27:20|21293.18|21173.18|21289.44|21169.44|21293.18|21173.18|21289.18|21169.18|10
1633825650000|2021-10-10 00:27:30|21288.87|21168.87|21286.59|21166.59|21289.26|21169.26|21286.52|21166.52|10
1633825660000|2021-10-10 00:27:40|21285.52|21165.52|21277.73|21157.73|21285.52|21165.52|21277.73|21157.73|9
1633825670000|2021-10-10 00:27:50|21276.93|21156.93|21271.62|21151.62|21276.93|21156.93|21271.62|21151.62|10
1633825680000|2021-10-10 00:28:00|21271.7|21151.7|21270.53|21150.53|21272.06|21152.06|21270.39|21150.39|10
1633825690000|2021-10-10 00:28:10|21270.74|21150.74|21273.44|21153.44|21273.73|21153.73|21270.74|21150.74|10
1633825700000|2021-10-10 00:28:20|21275.44|21155.44|21280.8|21160.8|21280.8|21160.8|21275.44|21155.44|9
1633825710000|2021-10-10 00:28:30|21281.06|21161.06|21281.74|21161.74|21281.74|21161.74|21280.77|21160.77|10
1633825720000|2021-10-10 00:28:40|21281.61|21161.61|21281.12|21161.12|21282.07|21162.07|21280.52|21160.52|10
1633825730000|2021-10-10 00:28:50|21280.98|21160.98|21281.22|21161.22|21281.48|21161.48|21280.29|21160.29|10
1633825740000|2021-10-10 00:29:00|21280.45|21160.45|21283.34|21163.34|21283.93|21163.93|21280.45|21160.45|10
1633825750000|2021-10-10 00:29:10|21283.29|21163.29|21281.3|21161.3|21283.29|21163.29|21281.08|21161.08|10
1633825760000|2021-10-10 00:29:20|21281.42|21161.42|21282.61|21162.61|21282.88|21162.88|21280.83|21160.83|10
1633825770000|2021-10-10 00:29:30|21282.92|21162.92|21285.03|21165.03|21285.1|21165.1|21282.7|21162.7|10
1633825780000|2021-10-10 00:29:40|21284.4|21164.4|21285.51|21165.51|21285.73|21165.73|21284.4|21164.4|9
1633825790000|2021-10-10 00:29:50|21286|21166|21285.58|21165.58|21286.57|21166.57|21284.26|21164.26|10
1633825800000|2021-10-10 00:30:00|21285.6|21165.6|21284.49|21164.49|21286.1|21166.1|21283.77|21163.77|10
1633825810000|2021-10-10 00:30:10|21283.97|21163.97|21284.4|21164.4|21284.57|21164.57|21283.8|21163.8|10
1633825820000|2021-10-10 00:30:20|21284.31|21164.31|21284.74|21164.74|21285.01|21165.01|21284.09|21164.09|9
1633825830000|2021-10-10 00:30:30|21284.79|21164.79|21283.57|21163.57|21285.95|21165.95|21283.27|21163.27|9
1633825840000|2021-10-10 00:30:40|21283.81|21163.81|21283.56|21163.56|21284.4|21164.4|21283.26|21163.26|10
1633825850000|2021-10-10 00:30:50|21283.41|21163.41|21285.09|21165.09|21285.09|21165.09|21283.41|21163.41|10
1633825860000|2021-10-10 00:31:00|21285.52|21165.52|21290.44|21170.44|21290.44|21170.44|21285.31|21165.31|10
1633825870000|2021-10-10 00:31:10|21290.48|21170.48|21290.28|21170.28|21291.1|21171.1|21290.28|21170.28|10
1633825880000|2021-10-10 00:31:20|21290.49|21170.49|21291.24|21171.24|21291.24|21171.24|21290.02|21170.02|10
1633825890000|2021-10-10 00:31:30|21291.37|21171.37|21294.93|21174.93|21294.93|21174.93|21291.37|21171.37|10
1633825900000|2021-10-10 00:31:40|21295.91|21175.91|21293.89|21173.89|21295.91|21175.91|21293.89|21173.89|10
1633825910000|2021-10-10 00:31:50|21294.08|21174.08|21290.72|21170.72|21294.08|21174.08|21290.72|21170.72|9
1633825920000|2021-10-10 00:32:00|21290.1|21170.1|21289.91|21169.91|21290.1|21170.1|21288.49|21168.49|10
1633825930000|2021-10-10 00:32:10|21289.33|21169.33|21289.46|21169.46|21289.93|21169.93|21289.21|21169.21|9
1633825940000|2021-10-10 00:32:20|21289.88|21169.88|21288.69|21168.69|21290.77|21170.77|21288.59|21168.59|10
1633825950000|2021-10-10 00:32:30|21288.53|21168.53|21287.17|21167.17|21288.53|21168.53|21286.32|21166.32|10
1633825960000|2021-10-10 00:32:40|21287.35|21167.35|21285.42|21165.42|21287.72|21167.72|21285.42|21165.42|10
1633825970000|2021-10-10 00:32:50|21285.13|21165.13|21281.38|21161.38|21285.13|21165.13|21281.38|21161.38|10
1633825980000|2021-10-10 00:33:00|21280.43|21160.43|21273.51|21153.51|21280.43|21160.43|21273.51|21153.51|10
1633825990000|2021-10-10 00:33:10|21273.16|21153.16|21274.21|21154.21|21274.38|21154.38|21273.16|21153.16|10
1633826000000|2021-10-10 00:33:20|21274.56|21154.56|21276.11|21156.11|21276.11|21156.11|21274.56|21154.56|10
1633826010000|2021-10-10 00:33:30|21275.6|21155.6|21274.77|21154.77|21276|21156|21274.69|21154.69|9
1633826020000|2021-10-10 00:33:40|21275.03|21155.03|21269.66|21149.66|21275.03|21155.03|21269.66|21149.66|10
1633826030000|2021-10-10 00:33:50|21269.32|21149.32|21270.48|21150.48|21270.48|21150.48|21269.27|21149.27|10
1633826040000|2021-10-10 00:34:00|21270.51|21150.51|21267.96|21147.96|21270.51|21150.51|21267.96|21147.96|10
1633826050000|2021-10-10 00:34:10|21267.75|21147.75|21265.63|21145.63|21267.89|21147.89|21265.63|21145.63|10
1633826060000|2021-10-10 00:34:20|21265.29|21145.29|21266.33|21146.33|21267.1|21147.1|21265.29|21145.29|8
1633826070000|2021-10-10 00:34:30|21266.45|21146.45|21264.94|21144.94|21266.64|21146.64|21264.86|21144.86|10
1633826080000|2021-10-10 00:34:40|21264.43|21144.43|21264.57|21144.57|21264.68|21144.68|21264.1|21144.1|10
1633826090000|2021-10-10 00:34:50|21264.7|21144.7|21264.33|21144.33|21264.7|21144.7|21263.78|21143.78|9
1633826100000|2021-10-10 00:35:00|21264.29|21144.29|21263.91|21143.91|21265.07|21145.07|21263.06|21143.06|10
1633826110000|2021-10-10 00:35:10|21263.62|21143.62|21263.69|21143.69|21263.75|21143.75|21262.7|21142.7|9
1633826120000|2021-10-10 00:35:20|21263.4|21143.4|21263.39|21143.39|21263.51|21143.51|21263.13|21143.13|10
1633826130000|2021-10-10 00:35:30|21263.32|21143.32|21263.18|21143.18|21263.32|21143.32|21262.86|21142.86|9
1633826140000|2021-10-10 00:35:40|21262.59|21142.59|21261.62|21141.62|21262.59|21142.59|21261.14|21141.14|9
1633826150000|2021-10-10 00:35:50|21261.73|21141.73|21264.38|21144.38|21264.38|21144.38|21261.65|21141.65|10
1633826160000|2021-10-10 00:36:00|21264.15|21144.15|21264.84|21144.84|21264.97|21144.97|21264.08|21144.08|10
1633826170000|2021-10-10 00:36:10|21264.64|21144.64|21264.5|21144.5|21265.25|21145.25|21264.5|21144.5|9
1633826180000|2021-10-10 00:36:20|21264.13|21144.13|21261.9|21141.9|21264.22|21144.22|21261.77|21141.77|10
1633826190000|2021-10-10 00:36:30|21261.12|21141.12|21257.97|21137.97|21261.12|21141.12|21257.97|21137.97|9
1633826200000|2021-10-10 00:36:40|21257.09|21137.09|21254.94|21134.94|21257.25|21137.25|21254.94|21134.94|10
1633826210000|2021-10-10 00:36:50|21255.41|21135.41|21253.19|21133.19|21255.41|21135.41|21253.19|21133.19|10
1633826220000|2021-10-10 00:37:00|21252.61|21132.61|21253.52|21133.52|21253.91|21133.91|21252.61|21132.61|9
1633826230000|2021-10-10 00:37:10|21253.34|21133.34|21254.01|21134.01|21254.39|21134.39|21253.34|21133.34|10
1633826240000|2021-10-10 00:37:20|21253.75|21133.75|21254.78|21134.78|21254.78|21134.78|21253.75|21133.75|10
1633826250000|2021-10-10 00:37:30|21254.99|21134.99|21253.97|21133.97|21255.1|21135.1|21253.97|21133.97|10
1633826260000|2021-10-10 00:37:40|21253.47|21133.47|21253.03|21133.03|21254.1|21134.1|21253.03|21133.03|10
1633826270000|2021-10-10 00:37:50|21253.42|21133.42|21253.07|21133.07|21253.42|21133.42|21252.91|21132.91|9
1633826280000|2021-10-10 00:38:00|21252.99|21132.99|21251|21131|21253.22|21133.22|21251|21131|10
1633826290000|2021-10-10 00:38:10|21250.75|21130.75|21247.98|21127.98|21250.75|21130.75|21247.98|21127.98|10
1633826300000|2021-10-10 00:38:20|21247.84|21127.84|21247.38|21127.38|21248.34|21128.34|21246.38|21126.38|10
1633826310000|2021-10-10 00:38:30|21247.31|21127.31|21245.8|21125.8|21247.4|21127.4|21245.8|21125.8|10
1633826320000|2021-10-10 00:38:40|21245.79|21125.79|21243.31|21123.31|21245.79|21125.79|21243.31|21123.31|9
1633826330000|2021-10-10 00:38:50|21242.58|21122.58|21240.77|21120.77|21242.73|21122.73|21240.77|21120.77|9
1633826340000|2021-10-10 00:39:00|21240.52|21120.52|21235.63|21115.63|21240.52|21120.52|21235.63|21115.63|10
1633826350000|2021-10-10 00:39:10|21235.61|21115.61|21235.72|21115.72|21235.72|21115.72|21234.25|21114.25|9
1633826360000|2021-10-10 00:39:20|21236.37|21116.37|21236.37|21116.37|21237.34|21117.34|21235.8|21115.8|10
1633826370000|2021-10-10 00:39:30|21236.07|21116.07|21233.33|21113.33|21237.02|21117.02|21233.33|21113.33|10
1633826380000|2021-10-10 00:39:40|21233.45|21113.45|21232.8|21112.8|21234.46|21114.46|21232.73|21112.73|10
1633826390000|2021-10-10 00:39:50|21233.06|21113.06|21233.35|21113.35|21233.69|21113.69|21233.06|21113.06|9
1633826400000|2021-10-10 00:40:00|21233.38|21113.38|21228.65|21108.65|21233.38|21113.38|21228.65|21108.65|10
1633826410000|2021-10-10 00:40:10|21228.42|21108.42|21226.73|21106.73|21229.36|21109.36|21226.73|21106.73|10
1633826420000|2021-10-10 00:40:20|21226.85|21106.85|21227.77|21107.77|21227.84|21107.84|21226.35|21106.35|10
1633826430000|2021-10-10 00:40:30|21228.13|21108.13|21229.08|21109.08|21229.6|21109.6|21227.78|21107.78|10
1633826440000|2021-10-10 00:40:40|21229.53|21109.53|21230.1|21110.1|21230.28|21110.28|21229.01|21109.01|9
1633826450000|2021-10-10 00:40:50|21230.24|21110.24|21229.74|21109.74|21230.24|21110.24|21229.06|21109.06|10
1633826460000|2021-10-10 00:41:00|21229.57|21109.57|21230.67|21110.67|21231.33|21111.33|21229.57|21109.57|10
1633826470000|2021-10-10 00:41:10|21230.33|21110.33|21231.63|21111.63|21232.06|21112.06|21230.33|21110.33|10
1633826480000|2021-10-10 00:41:20|21231.22|21111.22|21232.26|21112.26|21232.27|21112.27|21231.22|21111.22|10
1633826490000|2021-10-10 00:41:30|21232.16|21112.16|21232.02|21112.02|21233.46|21113.46|21231.75|21111.75|10
1633826500000|2021-10-10 00:41:40|21231.96|21111.96|21230.9|21110.9|21232.33|21112.33|21230.9|21110.9|10
1633826510000|2021-10-10 00:41:50|21229.53|21109.53|21229.51|21109.51|21229.8|21109.8|21229.03|21109.03|10
1633826520000|2021-10-10 00:42:00|21229.58|21109.58|21229.56|21109.56|21229.92|21109.92|21229.2|21109.2|10
1633826530000|2021-10-10 00:42:10|21229.92|21109.92|21227.52|21107.52|21230.11|21110.11|21227.52|21107.52|10
1633826540000|2021-10-10 00:42:20|21227.18|21107.18|21228.36|21108.36|21228.38|21108.38|21227.03|21107.03|10
1633826550000|2021-10-10 00:42:30|21228.41|21108.41|21231.23|21111.23|21231.23|21111.23|21227.9|21107.9|10
1633826560000|2021-10-10 00:42:40|21231.17|21111.17|21232.22|21112.22|21232.51|21112.51|21231.17|21111.17|10
1633826570000|2021-10-10 00:42:50|21232.28|21112.28|21228.92|21108.92|21232.28|21112.28|21228.92|21108.92|9
1633826580000|2021-10-10 00:43:00|21228.53|21108.53|21227.76|21107.76|21228.67|21108.67|21227.47|21107.47|10
1633826590000|2021-10-10 00:43:10|21227.79|21107.79|21227.09|21107.09|21228.05|21108.05|21227.09|21107.09|9
1633826600000|2021-10-10 00:43:20|21228.03|21108.03|21227.82|21107.82|21228.11|21108.11|21227.26|21107.26|10
1633826610000|2021-10-10 00:43:30|21227.5|21107.5|21227.06|21107.06|21228.73|21108.73|21226.56|21106.56|10
1633826620000|2021-10-10 00:43:40|21227.75|21107.75|21233.16|21113.16|21233.16|21113.16|21227.75|21107.75|10
1633826630000|2021-10-10 00:43:50|21231.91|21111.91|21233.09|21113.09|21233.13|21113.13|21231.91|21111.91|10
1633826640000|2021-10-10 00:44:00|21233.38|21113.38|21234.17|21114.17|21234.17|21114.17|21233.15|21113.15|10
1633826650000|2021-10-10 00:44:10|21233.68|21113.68|21235.98|21115.98|21235.98|21115.98|21233.66|21113.66|10
1633826660000|2021-10-10 00:44:20|21236.11|21116.11|21236.43|21116.43|21236.67|21116.67|21235.73|21115.73|10
1633826670000|2021-10-10 00:44:30|21236.75|21116.75|21235.73|21115.73|21237.21|21117.21|21235.73|21115.73|10
1633826680000|2021-10-10 00:44:40|21235.84|21115.84|21235.36|21115.36|21235.94|21115.94|21235.18|21115.18|9
1633826690000|2021-10-10 00:44:50|21235.43|21115.43|21233.79|21113.79|21235.43|21115.43|21233.79|21113.79|10
1633826700000|2021-10-10 00:45:00|21234.5|21114.5|21233.67|21113.67|21234.59|21114.59|21233.36|21113.36|9
1633826710000|2021-10-10 00:45:10|21232.97|21112.97|21232.97|21112.97|21232.97|21112.97|21232.15|21112.15|10
1633826720000|2021-10-10 00:45:20|21232.57|21112.57|21233.45|21113.45|21233.76|21113.76|21232.57|21112.57|10
1633826730000|2021-10-10 00:45:30|21233.4|21113.4|21231.35|21111.35|21233.4|21113.4|21231.34|21111.34|10
1633826740000|2021-10-10 00:45:40|21231.51|21111.51|21231.54|21111.54|21232.59|21112.59|21231.45|21111.45|8
1633826750000|2021-10-10 00:45:50|21231.69|21111.69|21231.97|21111.97|21232.61|21112.61|21231.69|21111.69|9
1633826760000|2021-10-10 00:46:00|21231.92|21111.92|21231.06|21111.06|21232.47|21112.47|21231.06|21111.06|10
1633826770000|2021-10-10 00:46:10|21230.67|21110.67|21231.37|21111.37|21232.61|21112.61|21230.67|21110.67|10
1633826780000|2021-10-10 00:46:20|21230.78|21110.78|21230.04|21110.04|21230.78|21110.78|21229.76|21109.76|9
1633826790000|2021-10-10 00:46:30|21229.06|21109.06|21228.37|21108.37|21229.06|21109.06|21228.34|21108.34|10
1633826800000|2021-10-10 00:46:40|21228.57|21108.57|21226.07|21106.07|21228.95|21108.95|21226.07|21106.07|9
1633826810000|2021-10-10 00:46:50|21225.8|21105.8|21224.27|21104.27|21225.8|21105.8|21224.27|21104.27|10
1633826820000|2021-10-10 00:47:00|21224.46|21104.46|21222.46|21102.46|21224.56|21104.56|21222.46|21102.46|8
1633826830000|2021-10-10 00:47:10|21222.41|21102.41|21221.89|21101.89|21222.41|21102.41|21220.64|21100.64|10
1633826840000|2021-10-10 00:47:20|21221.78|21101.78|21221.8|21101.8|21221.8|21101.8|21220.64|21100.64|9
1633826850000|2021-10-10 00:47:30|21222.43|21102.43|21221.88|21101.88|21222.43|21102.43|21221.48|21101.48|10
1633826860000|2021-10-10 00:47:40|21220.78|21100.78|21221.71|21101.71|21221.85|21101.85|21220.78|21100.78|10
1633826870000|2021-10-10 00:47:50|21221.58|21101.58|21219.06|21099.06|21221.58|21101.58|21219.06|21099.06|10
1633826880000|2021-10-10 00:48:00|21218.83|21098.83|21217.09|21097.09|21219.62|21099.62|21217.09|21097.09|10
1633826890000|2021-10-10 00:48:10|21217.35|21097.35|21214.11|21094.11|21217.35|21097.35|21214.11|21094.11|10
1633826900000|2021-10-10 00:48:20|21215.51|21095.51|21214.81|21094.81|21215.63|21095.63|21214.4|21094.4|10
1633826910000|2021-10-10 00:48:30|21214.07|21094.07|21212.47|21092.47|21214.09|21094.09|21212.47|21092.47|9
1633826920000|2021-10-10 00:48:40|21212.43|21092.43|21211.13|21091.13|21212.67|21092.67|21211.12|21091.12|10
1633826930000|2021-10-10 00:48:50|21211.15|21091.15|21211.79|21091.79|21212.61|21092.61|21211.15|21091.15|8
1633826940000|2021-10-10 00:49:00|21211.8|21091.8|21209.86|21089.86|21211.8|21091.8|21209.86|21089.86|8
1633826950000|2021-10-10 00:49:10|21209.19|21089.19|21203.71|21083.71|21209.33|21089.33|21203.11|21083.11|10
1633826960000|2021-10-10 00:49:20|21201.49|21081.49|21191.85|21071.85|21201.49|21081.49|21191.85|21071.85|10
1633826970000|2021-10-10 00:49:30|21191.11|21071.11|21185.25|21065.25|21191.11|21071.11|21184.98|21064.98|10
1633826980000|2021-10-10 00:49:40|21184.49|21064.49|21184.11|21064.11|21185.81|21065.81|21184.11|21064.11|10
1633826990000|2021-10-10 00:49:50|21186.1|21066.1|21185.96|21065.96|21187.53|21067.53|21185.95|21065.95|10
1633827000000|2021-10-10 00:50:00|21185.24|21065.24|21182.49|21062.49|21185.24|21065.24|21182.43|21062.43|10
1633827010000|2021-10-10 00:50:10|21182.21|21062.21|21181.71|21061.71|21182.26|21062.26|21181.35|21061.35|9
1633827020000|2021-10-10 00:50:20|21181.95|21061.95|21181.93|21061.93|21181.95|21061.95|21181.12|21061.12|10
1633827030000|2021-10-10 00:50:30|21181.45|21061.45|21180.16|21060.16|21182.59|21062.59|21180.16|21060.16|10
1633827040000|2021-10-10 00:50:40|21179.94|21059.94|21182.93|21062.93|21182.93|21062.93|21179.42|21059.42|9
1633827050000|2021-10-10 00:50:50|21182.81|21062.81|21184.58|21064.58|21184.93|21064.93|21182.81|21062.81|10
1633827060000|2021-10-10 00:51:00|21184.79|21064.79|21188.57|21068.57|21188.57|21068.57|21184.79|21064.79|10
1633827070000|2021-10-10 00:51:10|21188.9|21068.9|21189.49|21069.49|21190.8|21070.8|21188.53|21068.53|9
1633827080000|2021-10-10 00:51:20|21190.37|21070.37|21187.01|21067.01|21190.37|21070.37|21186.8|21066.8|10
1633827090000|2021-10-10 00:51:30|21186.88|21066.88|21182.98|21062.98|21186.88|21066.88|21182.83|21062.83|8
1633827100000|2021-10-10 00:51:40|21182.62|21062.62|21181.45|21061.45|21182.62|21062.62|21181.16|21061.16|9
1633827110000|2021-10-10 00:51:50|21181.48|21061.48|21182.26|21062.26|21182.46|21062.46|21181.26|21061.26|10
1633827120000|2021-10-10 00:52:00|21182.05|21062.05|21183.49|21063.49|21183.82|21063.82|21182.05|21062.05|10
1633827130000|2021-10-10 00:52:10|21183.62|21063.62|21182.59|21062.59|21183.93|21063.93|21182.35|21062.35|10
1633827140000|2021-10-10 00:52:20|21182.9|21062.9|21181.05|21061.05|21183.21|21063.21|21180.94|21060.94|9
1633827150000|2021-10-10 00:52:30|21181.08|21061.08|21176.44|21056.44|21181.59|21061.59|21176.44|21056.44|10
1633827160000|2021-10-10 00:52:40|21176.4|21056.4|21175.01|21055.01|21176.4|21056.4|21174.78|21054.78|10
1633827170000|2021-10-10 00:52:50|21174.88|21054.88|21172.58|21052.58|21174.88|21054.88|21172.2|21052.2|9
1633827180000|2021-10-10 00:53:00|21172.72|21052.72|21172.55|21052.55|21174.98|21054.98|21172.5|21052.5|10
1633827190000|2021-10-10 00:53:10|21172.57|21052.57|21169.71|21049.71|21173.29|21053.29|21169.71|21049.71|10
1633827200000|2021-10-10 00:53:20|21169.44|21049.44|21169.11|21049.11|21170.16|21050.16|21167.86|21047.86|9
1633827210000|2021-10-10 00:53:30|21168.87|21048.87|21170.05|21050.05|21170.83|21050.83|21168.87|21048.87|9
1633827220000|2021-10-10 00:53:40|21169.81|21049.81|21169.8|21049.8|21169.81|21049.81|21169.18|21049.18|10
1633827230000|2021-10-10 00:53:50|21170.38|21050.38|21164.83|21044.83|21170.38|21050.38|21164.83|21044.83|10
1633827240000|2021-10-10 00:54:00|21164.48|21044.48|21162.15|21042.15|21164.48|21044.48|21162.15|21042.15|10
1633827250000|2021-10-10 00:54:10|21161.33|21041.33|21160.37|21040.37|21162.11|21042.11|21160.32|21040.32|8
1633827260000|2021-10-10 00:54:20|21158.95|21038.95|21159.48|21039.48|21159.78|21039.78|21158.89|21038.89|10
1633827270000|2021-10-10 00:54:30|21159.25|21039.25|21160.81|21040.81|21160.81|21040.81|21158.85|21038.85|10
1633827280000|2021-10-10 00:54:40|21160.63|21040.63|21161.3|21041.3|21161.3|21041.3|21160.28|21040.28|10
1633827290000|2021-10-10 00:54:50|21161.15|21041.15|21159.4|21039.4|21161.64|21041.64|21159.4|21039.4|10
1633827300000|2021-10-10 00:55:00|21159.63|21039.63|21159.07|21039.07|21160.04|21040.04|21159.07|21039.07|10
1633827310000|2021-10-10 00:55:10|21158.87|21038.87|21157.51|21037.51|21158.87|21038.87|21157.51|21037.51|10
1633827320000|2021-10-10 00:55:20|21157.42|21037.42|21157.18|21037.18|21157.73|21037.73|21156.17|21036.17|10
1633827330000|2021-10-10 00:55:30|21156.86|21036.86|21156.89|21036.89|21157|21037|21156.29|21036.29|8
1633827340000|2021-10-10 00:55:40|21158.08|21038.08|21159.67|21039.67|21159.67|21039.67|21158.08|21038.08|10
1633827350000|2021-10-10 00:55:50|21160.99|21040.99|21159.03|21039.03|21160.99|21040.99|21158.9|21038.9|10
1633827360000|2021-10-10 00:56:00|21159.16|21039.16|21161.24|21041.24|21161.24|21041.24|21159.16|21039.16|10
1633827370000|2021-10-10 00:56:10|21161.16|21041.16|21162.99|21042.99|21162.99|21042.99|21161.12|21041.12|9
1633827380000|2021-10-10 00:56:20|21163.15|21043.15|21164.47|21044.47|21164.47|21044.47|21163.15|21043.15|9
1633827390000|2021-10-10 00:56:30|21164.09|21044.09|21164.59|21044.59|21165.41|21045.41|21164.09|21044.09|10
1633827400000|2021-10-10 00:56:40|21164.11|21044.11|21166.64|21046.64|21166.64|21046.64|21163.65|21043.65|10
1633827410000|2021-10-10 00:56:50|21166.83|21046.83|21169.45|21049.45|21169.45|21049.45|21166.83|21046.83|10
1633827420000|2021-10-10 00:57:00|21169.1|21049.1|21170.02|21050.02|21170.02|21050.02|21169.01|21049.01|8
1633827430000|2021-10-10 00:57:10|21170.1|21050.1|21172.55|21052.55|21172.99|21052.99|21170.1|21050.1|10
1633827440000|2021-10-10 00:57:20|21173.46|21053.46|21175.36|21055.36|21175.36|21055.36|21173.46|21053.46|10
1633827450000|2021-10-10 00:57:30|21175.74|21055.74|21179.73|21059.73|21179.73|21059.73|21174.93|21054.93|10
1633827460000|2021-10-10 00:57:40|21180.16|21060.16|21180.27|21060.27|21181.15|21061.15|21180.06|21060.06|9
1633827470000|2021-10-10 00:57:50|21180.67|21060.67|21182.43|21062.43|21182.65|21062.65|21180.67|21060.67|10
1633827480000|2021-10-10 00:58:00|21183.59|21063.59|21181.58|21061.58|21183.59|21063.59|21181.58|21061.58|10
1633827490000|2021-10-10 00:58:10|21182.08|21062.08|21182.03|21062.03|21182.32|21062.32|21181.91|21061.91|10
1633827500000|2021-10-10 00:58:20|21181.87|21061.87|21180.77|21060.77|21181.87|21061.87|21180.45|21060.45|10
1633827510000|2021-10-10 00:58:30|21180.8|21060.8|21179.33|21059.33|21181.03|21061.03|21179.33|21059.33|10
1633827520000|2021-10-10 00:58:40|21179.28|21059.28|21177.84|21057.84|21179.28|21059.28|21177.38|21057.38|9
1633827530000|2021-10-10 00:58:50|21178.11|21058.11|21178.81|21058.81|21178.81|21058.81|21177.75|21057.75|9
1633827540000|2021-10-10 00:59:00|21178.72|21058.72|21178.01|21058.01|21178.72|21058.72|21177.97|21057.97|8
1633827550000|2021-10-10 00:59:10|21177.42|21057.42|21177.06|21057.06|21177.61|21057.61|21176.8|21056.8|9
1633827560000|2021-10-10 00:59:20|21176.88|21056.88|21177.36|21057.36|21177.36|21057.36|21176.58|21056.58|10
1633827570000|2021-10-10 00:59:30|21177.55|21057.55|21177.7|21057.7|21179.11|21059.11|21177.43|21057.43|10
1633827580000|2021-10-10 00:59:40|21179.13|21059.13|21175.18|21055.18|21179.13|21059.13|21174.43|21054.43|10
1633827590000|2021-10-10 00:59:50|21175.27|21055.27|21174.5|21054.5|21175.27|21055.27|21173.87|21053.87|10
1633827600000|2021-10-10 01:00:00|21174.51|21054.51|21173.86|21053.86|21174.51|21054.51|21172.57|21052.57|10
1633827610000|2021-10-10 01:00:10|21172.8|21052.8|21170.93|21050.93|21172.8|21052.8|21170.23|21050.23|10
1633827620000|2021-10-10 01:00:20|21173.13|21053.13|21175.27|21055.27|21175.92|21055.92|21173.13|21053.13|10
1633827630000|2021-10-10 01:00:30|21175.77|21055.77|21178.53|21058.53|21178.63|21058.63|21175.77|21055.77|10
1633827640000|2021-10-10 01:00:40|21178.61|21058.61|21177.77|21057.77|21178.71|21058.71|21177.77|21057.77|10
1633827650000|2021-10-10 01:00:50|21178.09|21058.09|21180.74|21060.74|21180.74|21060.74|21177.86|21057.86|9
1633827660000|2021-10-10 01:01:00|21180.93|21060.93|21183.83|21063.83|21184.12|21064.12|21180.93|21060.93|9
1633827670000|2021-10-10 01:01:10|21184.6|21064.6|21182.82|21062.82|21184.72|21064.72|21182.82|21062.82|10
1633827680000|2021-10-10 01:01:20|21182.47|21062.47|21183.06|21063.06|21183.13|21063.13|21181.99|21061.99|10
1633827690000|2021-10-10 01:01:30|21182.72|21062.72|21181.86|21061.86|21182.83|21062.83|21181.86|21061.86|10
1633827700000|2021-10-10 01:01:40|21180.6|21060.6|21176.1|21056.1|21180.68|21060.68|21176.1|21056.1|9
1633827710000|2021-10-10 01:01:50|21175.96|21055.96|21175.14|21055.14|21175.96|21055.96|21175.02|21055.02|9
1633827720000|2021-10-10 01:02:00|21173.97|21053.97|21165.48|21045.48|21173.97|21053.97|21165.48|21045.48|10
1633827730000|2021-10-10 01:02:10|21164.66|21044.66|21161.74|21041.74|21164.66|21044.66|21161.74|21041.74|10
1633827740000|2021-10-10 01:02:20|21161.19|21041.19|21158.48|21038.48|21161.19|21041.19|21158.48|21038.48|10
1633827750000|2021-10-10 01:02:30|21157.2|21037.2|21155.65|21035.65|21158.06|21038.06|21154.71|21034.71|10
1633827760000|2021-10-10 01:02:40|21155.18|21035.18|21152.27|21032.27|21155.31|21035.31|21152.27|21032.27|10
1633827770000|2021-10-10 01:02:50|21149.82|21029.82|21146.53|21026.53|21149.82|21029.82|21146.53|21026.53|10
1633827780000|2021-10-10 01:03:00|21145.33|21025.33|21140.61|21020.61|21146.09|21026.09|21140.61|21020.61|10
1633827790000|2021-10-10 01:03:10|21139.38|21019.38|21137.74|21017.74|21139.71|21019.71|21137.74|21017.74|10
1633827800000|2021-10-10 01:03:20|21137.44|21017.44|21138.13|21018.13|21138.86|21018.86|21137.44|21017.44|10
1633827810000|2021-10-10 01:03:30|21139.82|21019.82|21138.78|21018.78|21139.82|21019.82|21137.23|21017.23|10
1633827820000|2021-10-10 01:03:40|21139.76|21019.76|21139.85|21019.85|21141.36|21021.36|21139.76|21019.76|9
1633827830000|2021-10-10 01:03:50|21140.19|21020.19|21138.26|21018.26|21140.19|21020.19|21137.78|21017.78|10
1633827840000|2021-10-10 01:04:00|21138.03|21018.03|21133.15|21013.15|21138.79|21018.79|21133.15|21013.15|10
1633827850000|2021-10-10 01:04:10|21133.32|21013.32|21131.33|21011.33|21133.33|21013.33|21130.48|21010.48|10
1633827860000|2021-10-10 01:04:20|21131.12|21011.12|21129.78|21009.78|21131.12|21011.12|21129.48|21009.48|10
1633827870000|2021-10-10 01:04:30|21129.95|21009.95|21126.48|21006.48|21129.95|21009.95|21126.48|21006.48|10
1633827880000|2021-10-10 01:04:40|21126.85|21006.85|21122.05|21002.05|21126.85|21006.85|21122.05|21002.05|10
1633827890000|2021-10-10 01:04:50|21119.83|20999.83|21112.98|20992.98|21119.83|20999.83|21112.98|20992.98|10
1633827900000|2021-10-10 01:05:00|21112.35|20992.35|21112.04|20992.04|21112.47|20992.47|21111.12|20991.12|10
1633827910000|2021-10-10 01:05:10|21111.27|20991.27|21110.16|20990.16|21111.27|20991.27|21109.11|20989.11|10
1633827920000|2021-10-10 01:05:20|21109.48|20989.48|21106.79|20986.79|21109.55|20989.55|21106.79|20986.79|10
1633827930000|2021-10-10 01:05:30|21107.3|20987.3|21098.78|20978.78|21107.3|20987.3|21098.78|20978.78|10
1633827940000|2021-10-10 01:05:40|21098.52|20978.52|21095.65|20975.65|21098.75|20978.75|21094.89|20974.89|10
1633827950000|2021-10-10 01:05:50|21095.89|20975.89|21092.64|20972.64|21095.89|20975.89|21092.64|20972.64|10
1633827960000|2021-10-10 01:06:00|21092.59|20972.59|21087.77|20967.77|21092.59|20972.59|21087.77|20967.77|10
1633827970000|2021-10-10 01:06:10|21088|20968|21085.22|20965.22|21088.52|20968.52|21084.8|20964.8|10
1633827980000|2021-10-10 01:06:20|21085.43|20965.43|21083.47|20963.47|21085.74|20965.74|21083.47|20963.47|10
1633827990000|2021-10-10 01:06:30|21082.75|20962.75|21078.02|20958.02|21082.75|20962.75|21078.02|20958.02|10
1633828000000|2021-10-10 01:06:40|21074.9|20954.9|21069.18|20949.18|21074.9|20954.9|21069.18|20949.18|10
1633828010000|2021-10-10 01:06:50|21069.27|20949.27|21070.36|20950.36|21071.15|20951.15|21068.57|20948.57|10
1633828020000|2021-10-10 01:07:00|21069.67|20949.67|21067.29|20947.29|21070.39|20950.39|21067.29|20947.29|10
1633828030000|2021-10-10 01:07:10|21066.92|20946.92|21065.33|20945.33|21066.92|20946.92|21064.93|20944.93|10
1633828040000|2021-10-10 01:07:20|21065.45|20945.45|21064.71|20944.71|21065.46|20945.46|21064.71|20944.71|10
1633828050000|2021-10-10 01:07:30|21063.92|20943.92|21061.25|20941.25|21064.37|20944.37|21061.25|20941.25|10
1633828060000|2021-10-10 01:07:40|21060.53|20940.53|21058.61|20938.61|21060.53|20940.53|21058.09|20938.09|10
1633828070000|2021-10-10 01:07:50|21058.52|20938.52|21056.63|20936.63|21059.27|20939.27|21056.02|20936.02|10
1633828080000|2021-10-10 01:08:00|21056.72|20936.72|21061.39|20941.39|21061.39|20941.39|21056.72|20936.72|10
1633828090000|2021-10-10 01:08:10|21060.67|20940.67|21057.56|20937.56|21061.45|20941.45|21057.47|20937.47|10
1633828100000|2021-10-10 01:08:20|21057.16|20937.16|21056.93|20936.93|21057.16|20937.16|21056.25|20936.25|10
1633828110000|2021-10-10 01:08:30|21056.54|20936.54|21053.23|20933.23|21057.07|20937.07|21052.56|20932.56|10
1633828120000|2021-10-10 01:08:40|21053.83|20933.83|21056.58|20936.58|21056.58|20936.58|21052.38|20932.38|10
1633828130000|2021-10-10 01:08:50|21057.26|20937.26|21054.37|20934.37|21057.37|20937.37|21054.37|20934.37|10
1633828140000|2021-10-10 01:09:00|21054.24|20934.24|21054.04|20934.04|21054.34|20934.34|21053.36|20933.36|10
1633828150000|2021-10-10 01:09:10|21053.38|20933.38|21054.81|20934.81|21054.81|20934.81|21052.9|20932.9|10
1633828160000|2021-10-10 01:09:20|21055.07|20935.07|21056.13|20936.13|21056.89|20936.89|21055.07|20935.07|10
1633828170000|2021-10-10 01:09:30|21056.42|20936.42|21055.19|20935.19|21057.18|20937.18|21054.37|20934.37|9
1633828180000|2021-10-10 01:09:40|21054.73|20934.73|21052.22|20932.22|21055.36|20935.36|21052.22|20932.22|10
1633828190000|2021-10-10 01:09:50|21051.78|20931.78|21050.2|20930.2|21051.85|20931.85|21049.63|20929.63|10
1633828200000|2021-10-10 01:10:00|21048.81|20928.81|21043.92|20923.92|21048.81|20928.81|21043.92|20923.92|10
1633828210000|2021-10-10 01:10:10|21042.47|20922.47|21037.32|20917.32|21042.47|20922.47|21037.32|20917.32|10
1633828220000|2021-10-10 01:10:20|21036.59|20916.59|21030.59|20910.59|21036.59|20916.59|21030.59|20910.59|10
1633828230000|2021-10-10 01:10:30|21030.28|20910.28|21011.84|20891.84|21030.28|20910.28|21011.84|20891.84|10
1633828240000|2021-10-10 01:10:40|21010.47|20890.47|21002.09|20882.09|21010.47|20890.47|20999.17|20879.17|10
1633828250000|2021-10-10 01:10:50|21002.84|20882.84|21005.26|20885.26|21009.24|20889.24|21001.1|20881.1|10
1633828260000|2021-10-10 01:11:00|21005.34|20885.34|21007.08|20887.08|21007.41|20887.41|21005.34|20885.34|10
1633828270000|2021-10-10 01:11:10|21007.26|20887.26|21005.72|20885.72|21007.43|20887.43|21005.72|20885.72|10
1633828280000|2021-10-10 01:11:20|21006.05|20886.05|21004.25|20884.25|21006.21|20886.21|21004.18|20884.18|9
1633828290000|2021-10-10 01:11:30|21004.39|20884.39|21009.04|20889.04|21009.57|20889.57|21004.35|20884.35|10
1633828300000|2021-10-10 01:11:40|21009.17|20889.17|21014.04|20894.04|21014.04|20894.04|21009.17|20889.17|10
1633828310000|2021-10-10 01:11:50|21015.91|20895.91|21022.79|20902.79|21022.79|20902.79|21015.91|20895.91|10
1633828320000|2021-10-10 01:12:00|21023.21|20903.21|21031.55|20911.55|21031.55|20911.55|21023.21|20903.21|10
1633828330000|2021-10-10 01:12:10|21032.53|20912.53|21035.97|20915.97|21037.26|20917.26|21032.53|20912.53|10
1633828340000|2021-10-10 01:12:20|21036.09|20916.09|21039.26|20919.26|21039.71|20919.71|21036.09|20916.09|10
1633828350000|2021-10-10 01:12:30|21039.57|20919.57|21033.33|20913.33|21039.72|20919.72|21033.33|20913.33|10
1633828360000|2021-10-10 01:12:40|21034.09|20914.09|21031.12|20911.12|21034.09|20914.09|21030.57|20910.57|10
1633828370000|2021-10-10 01:12:50|21031.47|20911.47|21032.16|20912.16|21032.39|20912.39|21030.45|20910.45|10
1633828380000|2021-10-10 01:13:00|21032.55|20912.55|21029.37|20909.37|21032.55|20912.55|21029.37|20909.37|10
1633828390000|2021-10-10 01:13:10|21029.3|20909.3|21025.87|20905.87|21029.3|20909.3|21025.87|20905.87|9
1633828400000|2021-10-10 01:13:20|21026.23|20906.23|21022.77|20902.77|21026.23|20906.23|21021.78|20901.78|10
1633828410000|2021-10-10 01:13:30|21023.43|20903.43|21026.98|20906.98|21027.36|20907.36|21023.43|20903.43|10
1633828420000|2021-10-10 01:13:40|21026.76|20906.76|21028.78|20908.78|21028.78|20908.78|21026.67|20906.67|9
1633828430000|2021-10-10 01:13:50|21028.68|20908.68|21029.18|20909.18|21029.48|20909.48|21028.1|20908.1|10
1633828440000|2021-10-10 01:14:00|21029.06|20909.06|21031.14|20911.14|21031.14|20911.14|21028.69|20908.69|10
1633828450000|2021-10-10 01:14:10|21032.59|20912.59|21036.39|20916.39|21036.39|20916.39|21032.59|20912.59|10
1633828460000|2021-10-10 01:14:20|21037.01|20917.01|21040.33|20920.33|21040.33|20920.33|21037.01|20917.01|10
1633828470000|2021-10-10 01:14:30|21041.44|20921.44|21041.66|20921.66|21041.75|20921.75|21039.97|20919.97|10
1633828480000|2021-10-10 01:14:40|21041.85|20921.85|21042.76|20922.76|21042.76|20922.76|21041.28|20921.28|10
1633828490000|2021-10-10 01:14:50|21043.08|20923.08|21048.8|20928.8|21048.8|20928.8|21043.08|20923.08|9
1633828500000|2021-10-10 01:15:00|21048.34|20928.34|21046.4|20926.4|21048.93|20928.93|21046.4|20926.4|10
1633828510000|2021-10-10 01:15:10|21046.27|20926.27|21043.4|20923.4|21046.27|20926.27|21042.75|20922.75|10
1633828520000|2021-10-10 01:15:20|21043.38|20923.38|21040.15|20920.15|21043.38|20923.38|21040.15|20920.15|10
1633828530000|2021-10-10 01:15:30|21039.41|20919.41|21037.63|20917.63|21040.4|20920.4|21037.63|20917.63|10
1633828540000|2021-10-10 01:15:40|21037.61|20917.61|21037.15|20917.15|21039.99|20919.99|21037.15|20917.15|10
1633828550000|2021-10-10 01:15:50|21038.14|20918.14|21032.47|20912.47|21038.14|20918.14|21032.47|20912.47|10
1633828560000|2021-10-10 01:16:00|21031|20911|21028.67|20908.67|21031|20911|21028.67|20908.67|10
1633828570000|2021-10-10 01:16:10|21028.53|20908.53|21020.88|20900.88|21028.53|20908.53|21020.76|20900.76|10
1633828580000|2021-10-10 01:16:20|21020.62|20900.62|21019.38|20899.38|21020.62|20900.62|21019.38|20899.38|10
1633828590000|2021-10-10 01:16:30|21019.74|20899.74|21020.53|20900.53|21021.09|20901.09|21019.74|20899.74|10
1633828600000|2021-10-10 01:16:40|21020.59|20900.59|21019.43|20899.43|21020.59|20900.59|21019.23|20899.23|10
1633828610000|2021-10-10 01:16:50|21019.55|20899.55|21019.69|20899.69|21020.05|20900.05|21018.54|20898.54|10
1633828620000|2021-10-10 01:17:00|21019.76|20899.76|21021.26|20901.26|21021.26|20901.26|21019.56|20899.56|10
1633828630000|2021-10-10 01:17:10|21020.82|20900.82|21018.3|20898.3|21021.4|20901.4|21018.3|20898.3|10
1633828640000|2021-10-10 01:17:20|21017.97|20897.97|21014.87|20894.87|21017.97|20897.97|21014.6|20894.6|10
1633828650000|2021-10-10 01:17:30|21014.18|20894.18|21011.51|20891.51|21014.51|20894.51|21011.51|20891.51|10
1633828660000|2021-10-10 01:17:40|21011.93|20891.93|21013.46|20893.46|21014.63|20894.63|21011.83|20891.83|10
1633828670000|2021-10-10 01:17:50|21013.58|20893.58|21014.45|20894.45|21014.45|20894.45|21012.64|20892.64|10
1633828680000|2021-10-10 01:18:00|21014.43|20894.43|21014.38|20894.38|21014.7|20894.7|21013.67|20893.67|10
1633828690000|2021-10-10 01:18:10|21014.2|20894.2|21014.24|20894.24|21014.73|20894.73|21013.84|20893.84|10
1633828700000|2021-10-10 01:18:20|21015.04|20895.04|21014.17|20894.17|21015.04|20895.04|21012.7|20892.7|10
1633828710000|2021-10-10 01:18:30|21014.87|20894.87|21015.63|20895.63|21016.01|20896.01|21014.63|20894.63|10
1633828720000|2021-10-10 01:18:40|21015.81|20895.81|21017.45|20897.45|21017.45|20897.45|21014.92|20894.92|9
1633828730000|2021-10-10 01:18:50|21018.5|20898.5|21024.04|20904.04|21024.38|20904.38|21018.5|20898.5|9
1633828740000|2021-10-10 01:19:00|21025.18|20905.18|21025.9|20905.9|21026.69|20906.69|21025.18|20905.18|10
1633828750000|2021-10-10 01:19:10|21025.84|20905.84|21026.67|20906.67|21026.83|20906.83|21025|20905|9
1633828760000|2021-10-10 01:19:20|21026.45|20906.45|21028.58|20908.58|21028.78|20908.78|21026.45|20906.45|10
1633828770000|2021-10-10 01:19:30|21028.84|20908.84|21031.1|20911.1|21031.1|20911.1|21028.67|20908.67|10
1633828780000|2021-10-10 01:19:40|21031.49|20911.49|21037.64|20917.64|21037.64|20917.64|21031.49|20911.49|10
1633828790000|2021-10-10 01:19:50|21038.1|20918.1|21044.99|20924.99|21044.99|20924.99|21038.1|20918.1|10
1633828800000|2021-10-10 01:20:00|21044.91|20924.91|21045.99|20925.99|21046.28|20926.28|21044.67|20924.67|9
1633828810000|2021-10-10 01:20:10|21047.28|20927.28|21044.56|20924.56|21047.37|20927.37|21044.27|20924.27|10
1633828820000|2021-10-10 01:20:20|21044.81|20924.81|21046.89|20926.89|21047.5|20927.5|21044.17|20924.17|10
1633828830000|2021-10-10 01:20:30|21047.62|20927.62|21049.76|20929.76|21049.76|20929.76|21047.62|20927.62|9
1633828840000|2021-10-10 01:20:40|21050.48|20930.48|21056.06|20936.06|21056.06|20936.06|21050.48|20930.48|9
1633828850000|2021-10-10 01:20:50|21055.86|20935.86|21062.21|20942.21|21062.42|20942.42|21055.86|20935.86|10
1633828860000|2021-10-10 01:21:00|21062.68|20942.68|21065.13|20945.13|21065.62|20945.62|21062.68|20942.68|9
1633828870000|2021-10-10 01:21:10|21065.26|20945.26|21066.6|20946.6|21066.6|20946.6|21064.78|20944.78|9
1633828880000|2021-10-10 01:21:20|21066.31|20946.31|21067.24|20947.24|21067.48|20947.48|21066.2|20946.2|10
1633828890000|2021-10-10 01:21:30|21067.32|20947.32|21066.78|20946.78|21067.54|20947.54|21065.78|20945.78|10
1633828900000|2021-10-10 01:21:40|21066.48|20946.48|21067.14|20947.14|21068.02|20948.02|21064.8|20944.8|10
1633828910000|2021-10-10 01:21:50|21066.49|20946.49|21067.62|20947.62|21067.99|20947.99|21064.84|20944.84|10
1633828920000|2021-10-10 01:22:00|21067.86|20947.86|21067.01|20947.01|21067.86|20947.86|21066.75|20946.75|10
1633828930000|2021-10-10 01:22:10|21068.74|20948.74|21067.47|20947.47|21068.74|20948.74|21067.12|20947.12|10
1633828940000|2021-10-10 01:22:20|21068.17|20948.17|21065.99|20945.99|21068.45|20948.45|21065.99|20945.99|10
1633828950000|2021-10-10 01:22:30|21065.61|20945.61|21065.54|20945.54|21067.23|20947.23|21065.54|20945.54|9
1633828960000|2021-10-10 01:22:40|21065.64|20945.64|21065.44|20945.44|21065.68|20945.68|21064.33|20944.33|9
1633828970000|2021-10-10 01:22:50|21065.48|20945.48|21064.86|20944.86|21065.96|20945.96|21064.86|20944.86|10
1633828980000|2021-10-10 01:23:00|21064.44|20944.44|21062.44|20942.44|21064.44|20944.44|21061.79|20941.79|10
1633828990000|2021-10-10 01:23:10|21063.18|20943.18|21064.06|20944.06|21064.06|20944.06|21063.02|20943.02|10
1633829000000|2021-10-10 01:23:20|21064.16|20944.16|21062.69|20942.69|21064.38|20944.38|21062.54|20942.54|8
1633829010000|2021-10-10 01:23:30|21062.17|20942.17|21058.36|20938.36|21062.91|20942.91|21058.36|20938.36|10
1633829020000|2021-10-10 01:23:40|21058.32|20938.32|21055.57|20935.57|21058.32|20938.32|21055.57|20935.57|10
1633829030000|2021-10-10 01:23:50|21055.31|20935.31|21052.35|20932.35|21055.31|20935.31|21052.35|20932.35|10
1633829040000|2021-10-10 01:24:00|21052.37|20932.37|21051.38|20931.38|21052.47|20932.47|21051.21|20931.21|10
1633829050000|2021-10-10 01:24:10|21051.48|20931.48|21049.2|20929.2|21051.57|20931.57|21049.2|20929.2|10
1633829060000|2021-10-10 01:24:20|21049.33|20929.33|21053.67|20933.67|21053.67|20933.67|21049.33|20929.33|10
1633829070000|2021-10-10 01:24:30|21054.26|20934.26|21058.26|20938.26|21058.96|20938.96|21054.26|20934.26|10
1633829080000|2021-10-10 01:24:40|21058.48|20938.48|21058.27|20938.27|21059.66|20939.66|21058.22|20938.22|9
1633829090000|2021-10-10 01:24:50|21057.79|20937.79|21057.15|20937.15|21057.79|20937.79|21057.09|20937.09|10
1633829100000|2021-10-10 01:25:00|21056.25|20936.25|21054.32|20934.32|21056.25|20936.25|21054.16|20934.16|10
1633829110000|2021-10-10 01:25:10|21054.28|20934.28|21054.63|20934.63|21054.8|20934.8|21053.74|20933.74|10
1633829120000|2021-10-10 01:25:20|21053.83|20933.83|21054.59|20934.59|21055.15|20935.15|21053.83|20933.83|10
1633829130000|2021-10-10 01:25:30|21054.36|20934.36|21047.15|20927.15|21054.98|20934.98|21047.15|20927.15|10
1633829140000|2021-10-10 01:25:40|21047.33|20927.33|21023.02|20903.02|21047.33|20927.33|21023.02|20903.02|9
1633829150000|2021-10-10 01:25:50|21016.22|20896.22|20973.63|20853.63|21016.22|20896.22|20973.63|20853.63|10
1633829160000|2021-10-10 01:26:00|20970.93|20850.93|20938.44|20818.44|20970.93|20850.93|20938.44|20818.44|10
1633829170000|2021-10-10 01:26:10|20936.03|20816.03|20923.22|20803.22|20936.03|20816.03|20921.59|20801.59|10
1633829180000|2021-10-10 01:26:20|20920.91|20800.91|20931.48|20811.48|20932.22|20812.22|20920.91|20800.91|10
1633829190000|2021-10-10 01:26:30|20932.51|20812.51|20929.5|20809.5|20935.88|20815.88|20929.5|20809.5|10
1633829200000|2021-10-10 01:26:40|20927.37|20807.37|20923.12|20803.12|20927.37|20807.37|20919.96|20799.96|10
1633829210000|2021-10-10 01:26:50|20924.28|20804.28|20927|20807|20927|20807|20923.65|20803.65|10
1633829220000|2021-10-10 01:27:00|20927.43|20807.43|20931.18|20811.18|20932.02|20812.02|20925.68|20805.68|10
1633829230000|2021-10-10 01:27:10|20932.03|20812.03|20938.46|20818.46|20938.46|20818.46|20930.31|20810.31|10
1633829240000|2021-10-10 01:27:20|20938.44|20818.44|20940.79|20820.79|20940.79|20820.79|20938.44|20818.44|10
1633829250000|2021-10-10 01:27:30|20941.28|20821.28|20948.39|20828.39|20948.39|20828.39|20941.28|20821.28|10
1633829260000|2021-10-10 01:27:40|20952.37|20832.37|20957.1|20837.1|20957.1|20837.1|20952.37|20832.37|10
1633829270000|2021-10-10 01:27:50|20958.42|20838.42|20960.06|20840.06|20960.1|20840.1|20958.42|20838.42|10
1633829280000|2021-10-10 01:28:00|20959.48|20839.48|20964.23|20844.23|20964.23|20844.23|20958.48|20838.48|10
1633829290000|2021-10-10 01:28:10|20965.59|20845.59|20969.72|20849.72|20969.78|20849.78|20965.59|20845.59|10
1633829300000|2021-10-10 01:28:20|20969.77|20849.77|20973.96|20853.96|20973.96|20853.96|20968.93|20848.93|10
1633829310000|2021-10-10 01:28:30|20974.35|20854.35|20977.3|20857.3|20977.3|20857.3|20974.35|20854.35|10
1633829320000|2021-10-10 01:28:40|20976.08|20856.08|20972.71|20852.71|20977.06|20857.06|20972.71|20852.71|10
1633829330000|2021-10-10 01:28:50|20971.61|20851.61|20975.91|20855.91|20975.91|20855.91|20971.33|20851.33|10
1633829340000|2021-10-10 01:29:00|20976.41|20856.41|20984.36|20864.36|20984.36|20864.36|20976.41|20856.41|10
1633829350000|2021-10-10 01:29:10|20985.68|20865.68|20990.32|20870.32|20990.32|20870.32|20985.68|20865.68|10
1633829360000|2021-10-10 01:29:20|20990.83|20870.83|20996.77|20876.77|20996.8|20876.8|20990.83|20870.83|10
1633829370000|2021-10-10 01:29:30|20996.65|20876.65|21002.15|20882.15|21002.15|20882.15|20996.65|20876.65|10
1633829380000|2021-10-10 01:29:40|21002.31|20882.31|21004.41|20884.41|21004.8|20884.8|21002.31|20882.31|10
1633829390000|2021-10-10 01:29:50|21004.38|20884.38|21007.41|20887.41|21007.41|20887.41|21004.38|20884.38|10
1633829400000|2021-10-10 01:30:00|21006.75|20886.75|20998.44|20878.44|21006.75|20886.75|20998.44|20878.44|10
1633829410000|2021-10-10 01:30:10|20997.92|20877.92|20984.39|20864.39|20997.92|20877.92|20984.08|20864.08|10
1633829420000|2021-10-10 01:30:20|20983.14|20863.14|20967.9|20847.9|20983.14|20863.14|20967.9|20847.9|10
1633829430000|2021-10-10 01:30:30|20967.87|20847.87|20961.57|20841.57|20967.87|20847.87|20961.1|20841.1|10
1633829440000|2021-10-10 01:30:40|20961.15|20841.15|20953.99|20833.99|20961.15|20841.15|20953.91|20833.91|10
1633829450000|2021-10-10 01:30:50|20954.28|20834.28|20949.25|20829.25|20954.5|20834.5|20949.25|20829.25|10
1633829460000|2021-10-10 01:31:00|20949.03|20829.03|20946.68|20826.68|20949.03|20829.03|20946.36|20826.36|10
1633829470000|2021-10-10 01:31:10|20944.08|20824.08|20947.85|20827.85|20947.85|20827.85|20942.6|20822.6|10
1633829480000|2021-10-10 01:31:20|20948.99|20828.99|20949.46|20829.46|20950.41|20830.41|20948.51|20828.51|9
1633829490000|2021-10-10 01:31:30|20949.7|20829.7|20951.39|20831.39|20951.39|20831.39|20949.7|20829.7|10
1633829500000|2021-10-10 01:31:40|20952.94|20832.94|20956.51|20836.51|20956.51|20836.51|20952.94|20832.94|10
1633829510000|2021-10-10 01:31:50|20956.66|20836.66|20961.74|20841.74|20961.74|20841.74|20956.66|20836.66|10
1633829520000|2021-10-10 01:32:00|20961.97|20841.97|20962.33|20842.33|20963.29|20843.29|20961.33|20841.33|10
1633829530000|2021-10-10 01:32:10|20962.23|20842.23|20960.68|20840.68|20962.33|20842.33|20960.68|20840.68|10
1633829540000|2021-10-10 01:32:20|20960.55|20840.55|20957.14|20837.14|20960.55|20840.55|20957.14|20837.14|10
1633829550000|2021-10-10 01:32:30|20956.21|20836.21|20955.58|20835.58|20956.85|20836.85|20955.58|20835.58|9
1633829560000|2021-10-10 01:32:40|20956.08|20836.08|20954.54|20834.54|20956.19|20836.19|20954.54|20834.54|10
1633829570000|2021-10-10 01:32:50|20954.14|20834.14|20955.89|20835.89|20955.89|20835.89|20954.02|20834.02|10
1633829580000|2021-10-10 01:33:00|20955.42|20835.42|20957.58|20837.58|20958.03|20838.03|20955.42|20835.42|10
1633829590000|2021-10-10 01:33:10|20956.78|20836.78|20962.48|20842.48|20962.48|20842.48|20956.78|20836.78|9
1633829600000|2021-10-10 01:33:20|20962.96|20842.96|20955.05|20835.05|20963.53|20843.53|20955.05|20835.05|10
1633829610000|2021-10-10 01:33:30|20953.97|20833.97|20948.27|20828.27|20953.97|20833.97|20948.27|20828.27|9
1633829620000|2021-10-10 01:33:40|20948.43|20828.43|20951.24|20831.24|20951.37|20831.37|20948.43|20828.43|9
1633829630000|2021-10-10 01:33:50|20951.85|20831.85|20956.47|20836.47|20957.45|20837.45|20951.85|20831.85|10
1633829640000|2021-10-10 01:34:00|20956.22|20836.22|20957.52|20837.52|20957.85|20837.85|20956.15|20836.15|10
1633829650000|2021-10-10 01:34:10|20957.57|20837.57|20957.35|20837.35|20957.77|20837.77|20957.14|20837.14|10
1633829660000|2021-10-10 01:34:20|20957.34|20837.34|20954.45|20834.45|20957.34|20837.34|20953.74|20833.74|10
1633829670000|2021-10-10 01:34:30|20951.83|20831.83|20948.61|20828.61|20951.83|20831.83|20948.61|20828.61|10
1633829680000|2021-10-10 01:34:40|20948.05|20828.05|20944.83|20824.83|20948.28|20828.28|20944.79|20824.79|10
1633829690000|2021-10-10 01:34:50|20944.73|20824.73|20944.72|20824.72|20945.49|20825.49|20943.97|20823.97|10
1633829700000|2021-10-10 01:35:00|20944.98|20824.98|20942.35|20822.35|20944.98|20824.98|20942.18|20822.18|10
1633829710000|2021-10-10 01:35:10|20941.98|20821.98|20939.21|20819.21|20941.98|20821.98|20939.01|20819.01|10
1633829720000|2021-10-10 01:35:20|20938.82|20818.82|20937.49|20817.49|20939.09|20819.09|20937.26|20817.26|10
1633829730000|2021-10-10 01:35:30|20937.58|20817.58|20932.34|20812.34|20937.93|20817.93|20932.34|20812.34|10
1633829740000|2021-10-10 01:35:40|20931.75|20811.75|20930.79|20810.79|20931.91|20811.91|20930.32|20810.32|10
1633829750000|2021-10-10 01:35:50|20929.94|20809.94|20929.83|20809.83|20929.96|20809.96|20929.23|20809.23|10
1633829760000|2021-10-10 01:36:00|20929.76|20809.76|20929.46|20809.46|20931.67|20811.67|20929.27|20809.27|10
1633829770000|2021-10-10 01:36:10|20929.31|20809.31|20928.31|20808.31|20929.47|20809.47|20928.31|20808.31|10
1633829780000|2021-10-10 01:36:20|20928.05|20808.05|20928.52|20808.52|20929.11|20809.11|20928.05|20808.05|9
1633829790000|2021-10-10 01:36:30|20928.41|20808.41|20929.65|20809.65|20930.04|20810.04|20928.41|20808.41|9
1633829800000|2021-10-10 01:36:40|20930.43|20810.43|20935.3|20815.3|20935.48|20815.48|20930.43|20810.43|10
1633829810000|2021-10-10 01:36:50|20935.14|20815.14|20934.4|20814.4|20935.14|20815.14|20933.55|20813.55|10
1633829820000|2021-10-10 01:37:00|20933.62|20813.62|20926.75|20806.75|20933.65|20813.65|20926.49|20806.49|10
1633829830000|2021-10-10 01:37:10|20926.64|20806.64|20930.32|20810.32|20930.32|20810.32|20926.01|20806.01|10
1633829840000|2021-10-10 01:37:20|20930.67|20810.67|20933.01|20813.01|20933.01|20813.01|20930.67|20810.67|10
1633829850000|2021-10-10 01:37:30|20933.33|20813.33|20941.77|20821.77|20942.28|20822.28|20933.33|20813.33|10
1633829860000|2021-10-10 01:37:40|20943.29|20823.29|20945.23|20825.23|20945.23|20825.23|20943.29|20823.29|9
1633829870000|2021-10-10 01:37:50|20945.27|20825.27|20948.81|20828.81|20948.99|20828.99|20945.27|20825.27|9
1633829880000|2021-10-10 01:38:00|20949.11|20829.11|20953.49|20833.49|20953.49|20833.49|20949.11|20829.11|10
1633829890000|2021-10-10 01:38:10|20954.03|20834.03|20959.38|20839.38|20959.38|20839.38|20954.03|20834.03|10
1633829900000|2021-10-10 01:38:20|20959.79|20839.79|20964.88|20844.88|20964.88|20844.88|20959.59|20839.59|10
1633829910000|2021-10-10 01:38:30|20964.74|20844.74|20965.97|20845.97|20966.25|20846.25|20964.74|20844.74|10
1633829920000|2021-10-10 01:38:40|20965.57|20845.57|20967.7|20847.7|20967.7|20847.7|20965.43|20845.43|10
1633829930000|2021-10-10 01:38:50|20967.51|20847.51|20970.57|20850.57|20970.74|20850.74|20967.51|20847.51|10
1633829940000|2021-10-10 01:39:00|20971.89|20851.89|20970.22|20850.22|20972.94|20852.94|20970.22|20850.22|10
1633829950000|2021-10-10 01:39:10|20969.31|20849.31|20969.38|20849.38|20969.95|20849.95|20968.96|20848.96|10
1633829960000|2021-10-10 01:39:20|20969.56|20849.56|20971.55|20851.55|20972.16|20852.16|20969.06|20849.06|10
1633829970000|2021-10-10 01:39:30|20971.75|20851.75|20977.75|20857.75|20977.75|20857.75|20971.56|20851.56|10
1633829980000|2021-10-10 01:39:40|20978.86|20858.86|20984.89|20864.89|20984.93|20864.93|20978.86|20858.86|10
1633829990000|2021-10-10 01:39:50|20986.22|20866.22|20988.82|20868.82|20988.82|20868.82|20986.22|20866.22|10
1633830000000|2021-10-10 01:40:00|20988.8|20868.8|20988.09|20868.09|20988.8|20868.8|20985.68|20865.68|10
1633830010000|2021-10-10 01:40:10|20987.86|20867.86|20988.63|20868.63|20988.63|20868.63|20986.99|20866.99|10
1633830020000|2021-10-10 01:40:20|20989.05|20869.05|20986.61|20866.61|20990.3|20870.3|20986.61|20866.61|10
1633830030000|2021-10-10 01:40:30|20986.89|20866.89|20986.18|20866.18|20986.89|20866.89|20985.55|20865.55|10
1633830040000|2021-10-10 01:40:40|20985.88|20865.88|20985.17|20865.17|20986.06|20866.06|20985.07|20865.07|10
1633830050000|2021-10-10 01:40:50|20984.69|20864.69|20983.32|20863.32|20985.06|20865.06|20983.32|20863.32|10
1633830060000|2021-10-10 01:41:00|20983.26|20863.26|20983.09|20863.09|20983.26|20863.26|20982.06|20862.06|10
1633830070000|2021-10-10 01:41:10|20982.86|20862.86|20984.45|20864.45|20984.99|20864.99|20982.86|20862.86|10
1633830080000|2021-10-10 01:41:20|20984.32|20864.32|20974.14|20854.14|20984.32|20864.32|20974.1|20854.1|9
1633830090000|2021-10-10 01:41:30|20975.93|20855.93|20978.23|20858.23|20978.23|20858.23|20975.59|20855.59|10
1633830100000|2021-10-10 01:41:40|20980.42|20860.42|20982.04|20862.04|20982.15|20862.15|20980.42|20860.42|10
1633830110000|2021-10-10 01:41:50|20982.23|20862.23|20983.67|20863.67|20983.67|20863.67|20982.23|20862.23|10
1633830120000|2021-10-10 01:42:00|20984.09|20864.09|20987.04|20867.04|20987.04|20867.04|20984.09|20864.09|10
1633830130000|2021-10-10 01:42:10|20987.17|20867.17|20989.24|20869.24|20989.57|20869.57|20987.17|20867.17|10
1633830140000|2021-10-10 01:42:20|20989.42|20869.42|20988.35|20868.35|20989.42|20869.42|20988.35|20868.35|10
1633830150000|2021-10-10 01:42:30|20988.29|20868.29|20986.31|20866.31|20988.29|20868.29|20986.31|20866.31|10
1633830160000|2021-10-10 01:42:40|20987.33|20867.33|20988.42|20868.42|20988.42|20868.42|20987.33|20867.33|10
1633830170000|2021-10-10 01:42:50|20988.38|20868.38|20988.43|20868.43|20988.51|20868.51|20987.35|20867.35|10
1633830180000|2021-10-10 01:43:00|20988.57|20868.57|20986.86|20866.86|20988.7|20868.7|20986.86|20866.86|10
1633830190000|2021-10-10 01:43:10|20985.79|20865.79|20980.1|20860.1|20985.79|20865.79|20980.1|20860.1|10
1633830200000|2021-10-10 01:43:20|20979.73|20859.73|20973.94|20853.94|20979.73|20859.73|20973.77|20853.77|10
1633830210000|2021-10-10 01:43:30|20973.41|20853.41|20975.09|20855.09|20975.09|20855.09|20973.41|20853.41|9
1633830220000|2021-10-10 01:43:40|20975.45|20855.45|20977.12|20857.12|20977.28|20857.28|20975.45|20855.45|10
1633830230000|2021-10-10 01:43:50|20977.14|20857.14|20974.47|20854.47|20977.14|20857.14|20974.47|20854.47|10
1633830240000|2021-10-10 01:44:00|20974.3|20854.3|20970|20850|20974.3|20854.3|20970|20850|10
1633830250000|2021-10-10 01:44:10|20970.13|20850.13|20970.02|20850.02|20970.48|20850.48|20969.65|20849.65|10
1633830260000|2021-10-10 01:44:20|20970.38|20850.38|20968.68|20848.68|20970.61|20850.61|20968.68|20848.68|10
1633830270000|2021-10-10 01:44:30|20968.32|20848.32|20968.71|20848.71|20968.8|20848.8|20966.9|20846.9|10
1633830280000|2021-10-10 01:44:40|20968.4|20848.4|20966.39|20846.39|20968.4|20848.4|20966.39|20846.39|10
1633830290000|2021-10-10 01:44:50|20966.37|20846.37|20962|20842|20966.37|20846.37|20961.54|20841.54|10
1633830300000|2021-10-10 01:45:00|20962.43|20842.43|20965.34|20845.34|20965.34|20845.34|20962.27|20842.27|10
1633830310000|2021-10-10 01:45:10|20965.1|20845.1|20965.72|20845.72|20965.74|20845.74|20965.07|20845.07|10
1633830320000|2021-10-10 01:45:20|20966.12|20846.12|20968.03|20848.03|20968.03|20848.03|20966.12|20846.12|10
1633830330000|2021-10-10 01:45:30|20970.34|20850.34|20970.79|20850.79|20971.63|20851.63|20970.34|20850.34|10
1633830340000|2021-10-10 01:45:40|20971.56|20851.56|20976.62|20856.62|20976.62|20856.62|20971.56|20851.56|9
1633830350000|2021-10-10 01:45:50|20978.07|20858.07|20984.71|20864.71|20984.71|20864.71|20978.07|20858.07|10
1633830360000|2021-10-10 01:46:00|20985.13|20865.13|20989.81|20869.81|20989.81|20869.81|20985.13|20865.13|10
1633830370000|2021-10-10 01:46:10|20990.83|20870.83|20999.26|20879.26|20999.26|20879.26|20990.83|20870.83|10
1633830380000|2021-10-10 01:46:20|20999.62|20879.62|21002.69|20882.69|21002.69|20882.69|20999.62|20879.62|10
1633830390000|2021-10-10 01:46:30|21002.84|20882.84|21007.19|20887.19|21007.19|20887.19|21002.84|20882.84|10
1633830400000|2021-10-10 01:46:40|21007.11|20887.11|21007.56|20887.56|21008.22|20888.22|21006.9|20886.9|9
1633830410000|2021-10-10 01:46:50|21006.6|20886.6|21005.59|20885.59|21006.6|20886.6|21005.09|20885.09|10
1633830420000|2021-10-10 01:47:00|21005.83|20885.83|21007.11|20887.11|21007.11|20887.11|21005.13|20885.13|10
1633830430000|2021-10-10 01:47:10|21008.41|20888.41|21010.92|20890.92|21011.02|20891.02|21008.41|20888.41|10
1633830440000|2021-10-10 01:47:20|21011.67|20891.67|21012.44|20892.44|21013.01|20893.01|21011.49|20891.49|10
1633830450000|2021-10-10 01:47:30|21012.76|20892.76|21009.59|20889.59|21012.76|20892.76|21009.59|20889.59|10
1633830460000|2021-10-10 01:47:40|21010.39|20890.39|21012.27|20892.27|21012.44|20892.44|21010.17|20890.17|10
1633830470000|2021-10-10 01:47:50|21012.07|20892.07|21012.72|20892.72|21013.04|20893.04|21011.86|20891.86|9
1633830480000|2021-10-10 01:48:00|21012.79|20892.79|21008.63|20888.63|21012.79|20892.79|21008.63|20888.63|10
1633830490000|2021-10-10 01:48:10|21008.37|20888.37|21004.43|20884.43|21008.37|20888.37|21004.43|20884.43|10
1633830500000|2021-10-10 01:48:20|21003.5|20883.5|21003.47|20883.47|21003.5|20883.5|21001.91|20881.91|10
1633830510000|2021-10-10 01:48:30|21003.09|20883.09|21000.51|20880.51|21003.09|20883.09|21000.12|20880.12|10
1633830520000|2021-10-10 01:48:40|21000.76|20880.76|21001.25|20881.25|21002.37|20882.37|21000.76|20880.76|10
1633830530000|2021-10-10 01:48:50|21001.29|20881.29|20998.93|20878.93|21001.29|20881.29|20998.82|20878.82|9
1633830540000|2021-10-10 01:49:00|20998.87|20878.87|20994.04|20874.04|20998.87|20878.87|20994.04|20874.04|10
1633830550000|2021-10-10 01:49:10|20993.89|20873.89|20989.8|20869.8|20993.89|20873.89|20989.41|20869.41|10
1633830560000|2021-10-10 01:49:20|20989.94|20869.94|20988.39|20868.39|20990.11|20870.11|20988.39|20868.39|10
1633830570000|2021-10-10 01:49:30|20988.36|20868.36|20987.34|20867.34|20988.36|20868.36|20986.75|20866.75|10
1633830580000|2021-10-10 01:49:40|20987.31|20867.31|20985.31|20865.31|20988.77|20868.77|20985.31|20865.31|10
1633830590000|2021-10-10 01:49:50|20984.85|20864.85|20984.42|20864.42|20984.85|20864.85|20982.66|20862.66|10
1633830600000|2021-10-10 01:50:00|20984.5|20864.5|20989.12|20869.12|20989.12|20869.12|20984.5|20864.5|10
1633830610000|2021-10-10 01:50:10|20989.92|20869.92|20994.8|20874.8|20994.8|20874.8|20989.92|20869.92|9
1633830620000|2021-10-10 01:50:20|20995.01|20875.01|20998.57|20878.57|20998.57|20878.57|20995.01|20875.01|10
1633830630000|2021-10-10 01:50:30|20998.93|20878.93|20998.86|20878.86|21000.1|20880.1|20998.86|20878.86|10
1633830640000|2021-10-10 01:50:40|20999.27|20879.27|21001.6|20881.6|21001.6|20881.6|20999.27|20879.27|8
1633830650000|2021-10-10 01:50:50|21001.67|20881.67|21000.49|20880.49|21002.32|20882.32|21000.32|20880.32|10
1633830660000|2021-10-10 01:51:00|21000.21|20880.21|20998.25|20878.25|21000.21|20880.21|20998.07|20878.07|10
1633830670000|2021-10-10 01:51:10|20998.27|20878.27|20998.89|20878.89|20999.28|20879.28|20996.79|20876.79|10
1633830680000|2021-10-10 01:51:20|20999.01|20879.01|20996.61|20876.61|20999.17|20879.17|20996.61|20876.61|10
1633830690000|2021-10-10 01:51:30|20997.31|20877.31|20997.67|20877.67|20999.2|20879.2|20997.23|20877.23|10
1633830700000|2021-10-10 01:51:40|20997.69|20877.69|20996.6|20876.6|20997.69|20877.69|20996.5|20876.5|10
1633830710000|2021-10-10 01:51:50|20996.77|20876.77|20998.62|20878.62|20998.66|20878.66|20996.77|20876.77|10
1633830720000|2021-10-10 01:52:00|20998.35|20878.35|20999|20879|20999.57|20879.57|20997.82|20877.82|10
1633830730000|2021-10-10 01:52:10|20998.9|20878.9|20996.44|20876.44|20998.98|20878.98|20996.44|20876.44|10
1633830740000|2021-10-10 01:52:20|20994.2|20874.2|20992.23|20872.23|20994.2|20874.2|20991.7|20871.7|10
1633830750000|2021-10-10 01:52:30|20993.01|20873.01|20990.56|20870.56|20993.24|20873.24|20990.55|20870.55|10
1633830760000|2021-10-10 01:52:40|20990.16|20870.16|20993.34|20873.34|20993.34|20873.34|20989.97|20869.97|10
1633830770000|2021-10-10 01:52:50|20993.45|20873.45|20992.39|20872.39|20994.47|20874.47|20992.39|20872.39|10
1633830780000|2021-10-10 01:53:00|20992.23|20872.23|20993.53|20873.53|20993.53|20873.53|20991.44|20871.44|10
1633830790000|2021-10-10 01:53:10|20994.07|20874.07|20998.44|20878.44|20998.44|20878.44|20994.07|20874.07|9
1633830800000|2021-10-10 01:53:20|20998.76|20878.76|21001.49|20881.49|21001.49|20881.49|20998.76|20878.76|10
1633830810000|2021-10-10 01:53:30|21001.15|20881.15|21002.82|20882.82|21002.93|20882.93|21000.46|20880.46|10
1633830820000|2021-10-10 01:53:40|21003.41|20883.41|21003.37|20883.37|21003.86|20883.86|21003.06|20883.06|10
1633830830000|2021-10-10 01:53:50|21003.23|20883.23|21002.23|20882.23|21003.58|20883.58|21002.17|20882.17|10
1633830840000|2021-10-10 01:54:00|21002.41|20882.41|21001.68|20881.68|21003.01|20883.01|21001.68|20881.68|10
1633830850000|2021-10-10 01:54:10|21001.66|20881.66|21003.36|20883.36|21003.56|20883.56|21001.66|20881.66|10
1633830860000|2021-10-10 01:54:20|21003.7|20883.7|21005.22|20885.22|21005.22|20885.22|21003.44|20883.44|10
1633830870000|2021-10-10 01:54:30|21006.16|20886.16|21014.69|20894.69|21014.69|20894.69|21006.16|20886.16|10
1633830880000|2021-10-10 01:54:40|21014.91|20894.91|21018.31|20898.31|21018.31|20898.31|21014.91|20894.91|10
1633830890000|2021-10-10 01:54:50|21018.32|20898.32|21021.54|20901.54|21021.54|20901.54|21018.32|20898.32|10
1633830900000|2021-10-10 01:55:00|21021.48|20901.48|21021.11|20901.11|21021.48|20901.48|21020.18|20900.18|10
1633830910000|2021-10-10 01:55:10|21021.33|20901.33|21023.3|20903.3|21023.3|20903.3|21021.08|20901.08|10
1633830920000|2021-10-10 01:55:20|21023.35|20903.35|21023.83|20903.83|21024.31|20904.31|21022.98|20902.98|10
1633830930000|2021-10-10 01:55:30|21024.32|20904.32|21023.87|20903.87|21025.14|20905.14|21023.69|20903.69|10
1633830940000|2021-10-10 01:55:40|21023.11|20903.11|21023.89|20903.89|21024.27|20904.27|21023.03|20903.03|9
1633830950000|2021-10-10 01:55:50|21023.91|20903.91|21023.41|20903.41|21024.18|20904.18|21023.24|20903.24|10
1633830960000|2021-10-10 01:56:00|21023.46|20903.46|21023.31|20903.31|21023.87|20903.87|21023.24|20903.24|10
1633830970000|2021-10-10 01:56:10|21023.16|20903.16|21023.54|20903.54|21023.81|20903.81|21022.94|20902.94|9
1633830980000|2021-10-10 01:56:20|21023.57|20903.57|21024|20904|21024.29|20904.29|21022.36|20902.36|10
1633830990000|2021-10-10 01:56:30|21024.13|20904.13|21027.35|20907.35|21027.5|20907.5|21024.13|20904.13|10
1633831000000|2021-10-10 01:56:40|21027.92|20907.92|21028.08|20908.08|21028.25|20908.25|21025.66|20905.66|10
1633831010000|2021-10-10 01:56:50|21028.22|20908.22|21026.83|20906.83|21029.49|20909.49|21026.83|20906.83|10
1633831020000|2021-10-10 01:57:00|21026.84|20906.84|21021.13|20901.13|21027.21|20907.21|21021.13|20901.13|10
1633831030000|2021-10-10 01:57:10|21021.74|20901.74|21018.68|20898.68|21021.74|20901.74|21018.68|20898.68|9
1633831040000|2021-10-10 01:57:20|21018.45|20898.45|21016.95|20896.95|21018.61|20898.61|21016.92|20896.92|10
1633831050000|2021-10-10 01:57:30|21017.12|20897.12|21016.08|20896.08|21017.12|20897.12|21016.08|20896.08|10
1633831060000|2021-10-10 01:57:40|21016.83|20896.83|21017.09|20897.09|21019.18|20899.18|21016.83|20896.83|10
1633831070000|2021-10-10 01:57:50|21017.17|20897.17|21017.6|20897.6|21017.6|20897.6|21016.77|20896.77|10
1633831080000|2021-10-10 01:58:00|21017.18|20897.18|21021.46|20901.46|21021.85|20901.85|21017.18|20897.18|10
1633831090000|2021-10-10 01:58:10|21021.45|20901.45|21024.27|20904.27|21024.27|20904.27|21021.45|20901.45|10
1633831100000|2021-10-10 01:58:20|21024.17|20904.17|21019.65|20899.65|21024.47|20904.47|21019.65|20899.65|10
1633831110000|2021-10-10 01:58:30|21019.75|20899.75|21020.48|20900.48|21020.48|20900.48|21018.37|20898.37|10
1633831120000|2021-10-10 01:58:40|21019.82|20899.82|21018.82|20898.82|21019.91|20899.91|21018.82|20898.82|10
1633831130000|2021-10-10 01:58:50|21019.06|20899.06|21019.48|20899.48|21020.34|20900.34|21018.57|20898.57|9
1633831140000|2021-10-10 01:59:00|21019.54|20899.54|21017.62|20897.62|21020.23|20900.23|21017.62|20897.62|10
1633831150000|2021-10-10 01:59:10|21016.76|20896.76|21015.92|20895.92|21016.76|20896.76|21015.57|20895.57|10
1633831160000|2021-10-10 01:59:20|21015.71|20895.71|21014.87|20894.87|21016.03|20896.03|21014.87|20894.87|10
1633831170000|2021-10-10 01:59:30|21015.36|20895.36|21020.44|20900.44|21020.44|20900.44|21015.36|20895.36|10
1633831180000|2021-10-10 01:59:40|21020.29|20900.29|21021.45|20901.45|21021.83|20901.83|21020.07|20900.07|10
1633831190000|2021-10-10 01:59:50|21020.81|20900.81|21017.53|20897.53|21020.81|20900.81|21017.53|20897.53|10
1633831200000|2021-10-10 02:00:00|21017.8|20897.8|21005.7|20885.7|21017.94|20897.94|21005.7|20885.7|10
1633831210000|2021-10-10 02:00:10|21005.13|20885.13|21000.11|20880.11|21005.62|20885.62|21000.11|20880.11|9
1633831220000|2021-10-10 02:00:20|20999.68|20879.68|20989.63|20869.63|20999.68|20879.68|20989.63|20869.63|10
1633831230000|2021-10-10 02:00:30|20989.29|20869.29|20983.24|20863.24|20989.29|20869.29|20983.07|20863.07|10
1633831240000|2021-10-10 02:00:40|20982.68|20862.68|20970.34|20850.34|20982.68|20862.68|20970.34|20850.34|10
1633831250000|2021-10-10 02:00:50|20970.41|20850.41|20969.25|20849.25|20971.01|20851.01|20968.65|20848.65|10
1633831260000|2021-10-10 02:01:00|20969.35|20849.35|20974.08|20854.08|20975.47|20855.47|20969.35|20849.35|8
1633831270000|2021-10-10 02:01:10|20973.65|20853.65|20971.24|20851.24|20973.86|20853.86|20970.01|20850.01|10
1633831280000|2021-10-10 02:01:20|20971.3|20851.3|20973.08|20853.08|20974.23|20854.23|20971.3|20851.3|10
1633831290000|2021-10-10 02:01:30|20972.61|20852.61|20974.63|20854.63|20974.88|20854.88|20971.71|20851.71|10
1633831300000|2021-10-10 02:01:40|20975.13|20855.13|20979.56|20859.56|20979.56|20859.56|20975.13|20855.13|10
1633831310000|2021-10-10 02:01:50|20979.29|20859.29|20977.36|20857.36|20979.46|20859.46|20977.28|20857.28|10
1633831320000|2021-10-10 02:02:00|20977.2|20857.2|20973.19|20853.19|20978.42|20858.42|20973.19|20853.19|10
1633831330000|2021-10-10 02:02:10|20973.61|20853.61|20969.85|20849.85|20973.61|20853.61|20969.85|20849.85|10
1633831340000|2021-10-10 02:02:20|20969.56|20849.56|20966.7|20846.7|20970.71|20850.71|20966.7|20846.7|10
1633831350000|2021-10-10 02:02:30|20967.33|20847.33|20961.79|20841.79|20967.33|20847.33|20961.49|20841.49|10
1633831360000|2021-10-10 02:02:40|20961.56|20841.56|20957.83|20837.83|20961.56|20841.56|20957.83|20837.83|10
1633831370000|2021-10-10 02:02:50|20955.9|20835.9|20939.43|20819.43|20955.9|20835.9|20939.43|20819.43|9
1633831380000|2021-10-10 02:03:00|20940.46|20820.46|20908.95|20788.95|20940.51|20820.51|20908.95|20788.95|10
1633831390000|2021-10-10 02:03:10|20906.97|20786.97|20910.64|20790.64|20911.35|20791.35|20906.97|20786.97|10
1633831400000|2021-10-10 02:03:20|20912.06|20792.06|20918.1|20798.1|20918.13|20798.13|20912.06|20792.06|10
1633831410000|2021-10-10 02:03:30|20918.36|20798.36|20923.44|20803.44|20923.83|20803.83|20918.36|20798.36|10
1633831420000|2021-10-10 02:03:40|20925.32|20805.32|20933.04|20813.04|20933.04|20813.04|20925.32|20805.32|10
1633831430000|2021-10-10 02:03:50|20933.89|20813.89|20937.57|20817.57|20937.57|20817.57|20933.54|20813.54|10
1633831440000|2021-10-10 02:04:00|20937.75|20817.75|20945.62|20825.62|20945.62|20825.62|20937.75|20817.75|10
1633831450000|2021-10-10 02:04:10|20946.07|20826.07|20952.08|20832.08|20952.08|20832.08|20946.07|20826.07|10
1633831460000|2021-10-10 02:04:20|20952.97|20832.97|20956.11|20836.11|20956.11|20836.11|20952.97|20832.97|10
1633831470000|2021-10-10 02:04:30|20955.58|20835.58|20954.66|20834.66|20955.67|20835.67|20954.4|20834.4|9
1633831480000|2021-10-10 02:04:40|20954.12|20834.12|20952.22|20832.22|20954.12|20834.12|20951.64|20831.64|10
1633831490000|2021-10-10 02:04:50|20953.29|20833.29|20955.81|20835.81|20955.81|20835.81|20952.16|20832.16|10
1633831500000|2021-10-10 02:05:00|20956.08|20836.08|20959.59|20839.59|20959.59|20839.59|20956.08|20836.08|10
1633831510000|2021-10-10 02:05:10|20959.5|20839.5|20958.48|20838.48|20960.66|20840.66|20958.48|20838.48|10
1633831520000|2021-10-10 02:05:20|20958.39|20838.39|20961.12|20841.12|20961.12|20841.12|20958.39|20838.39|10
1633831530000|2021-10-10 02:05:30|20961.04|20841.04|20965.06|20845.06|20965.06|20845.06|20961.04|20841.04|10
1633831540000|2021-10-10 02:05:40|20965.29|20845.29|20970.02|20850.02|20970.02|20850.02|20965.29|20845.29|10
1633831550000|2021-10-10 02:05:50|20968.83|20848.83|20974.99|20854.99|20974.99|20854.99|20968.83|20848.83|10
1633831560000|2021-10-10 02:06:00|20974.92|20854.92|20975.75|20855.75|20975.82|20855.82|20974.73|20854.73|10
1633831570000|2021-10-10 02:06:10|20975.57|20855.57|20983.67|20863.67|20983.67|20863.67|20975.57|20855.57|10
1633831580000|2021-10-10 02:06:20|20983.87|20863.87|20989.35|20869.35|20989.35|20869.35|20983.87|20863.87|10
1633831590000|2021-10-10 02:06:30|20989.58|20869.58|20997.43|20877.43|20997.43|20877.43|20989.58|20869.58|10
1633831600000|2021-10-10 02:06:40|20997.72|20877.72|21006.48|20886.48|21006.48|20886.48|20997.72|20877.72|10
1633831610000|2021-10-10 02:06:50|21005.68|20885.68|21007.83|20887.83|21009.15|20889.15|21005.68|20885.68|10
1633831620000|2021-10-10 02:07:00|21007.66|20887.66|21009.25|20889.25|21009.25|20889.25|21007.49|20887.49|9
1633831630000|2021-10-10 02:07:10|21009.46|20889.46|21011.15|20891.15|21011.56|20891.56|21009.46|20889.46|10
1633831640000|2021-10-10 02:07:20|21010.34|20890.34|21012.03|20892.03|21012.07|20892.07|21009.74|20889.74|10
1633831650000|2021-10-10 02:07:30|21012.79|20892.79|21017.4|20897.4|21017.4|20897.4|21012.79|20892.79|10
1633831660000|2021-10-10 02:07:40|21018.77|20898.77|21025.66|20905.66|21025.66|20905.66|21018.51|20898.51|10
1633831670000|2021-10-10 02:07:50|21026.55|20906.55|21027.05|20907.05|21027.05|20907.05|21024.46|20904.46|10
1633831680000|2021-10-10 02:08:00|21027.28|20907.28|21029.57|20909.57|21029.57|20909.57|21027.28|20907.28|10
1633831690000|2021-10-10 02:08:10|21029.92|20909.92|21033.44|20913.44|21033.44|20913.44|21029.5|20909.5|10
1633831700000|2021-10-10 02:08:20|21033.85|20913.85|21040.6|20920.6|21040.6|20920.6|21033.85|20913.85|10
1633831710000|2021-10-10 02:08:30|21040.65|20920.65|21043.25|20923.25|21043.25|20923.25|21040.65|20920.65|10
1633831720000|2021-10-10 02:08:40|21044.3|20924.3|21043.3|20923.3|21045.14|20925.14|21042.96|20922.96|10
1633831730000|2021-10-10 02:08:50|21044.08|20924.08|21043.24|20923.24|21044.45|20924.45|21042.99|20922.99|10
1633831740000|2021-10-10 02:09:00|21043.69|20923.69|21047.82|20927.82|21048.27|20928.27|21043.69|20923.69|10
1633831750000|2021-10-10 02:09:10|21048.28|20928.28|21048.55|20928.55|21049.61|20929.61|21048.04|20928.04|10
1633831760000|2021-10-10 02:09:20|21048.27|20928.27|21049.29|20929.29|21049.29|20929.29|21047.41|20927.41|10
1633831770000|2021-10-10 02:09:30|21050.95|20930.95|21061.06|20941.06|21062.4|20942.4|21050.95|20930.95|10
1633831780000|2021-10-10 02:09:40|21061.33|20941.33|21068.16|20948.16|21068.16|20948.16|21061.33|20941.33|10
1633831790000|2021-10-10 02:09:50|21067.49|20947.49|21068.73|20948.73|21068.78|20948.78|21066.65|20946.65|10
1633831800000|2021-10-10 02:10:00|21069.19|20949.19|21065.91|20945.91|21069.79|20949.79|21065.91|20945.91|10
1633831810000|2021-10-10 02:10:10|21064.31|20944.31|21058.96|20938.96|21064.31|20944.31|21058.77|20938.77|10
1633831820000|2021-10-10 02:10:20|21059.03|20939.03|21052.36|20932.36|21059.03|20939.03|21052.36|20932.36|10
1633831830000|2021-10-10 02:10:30|21051.61|20931.61|21048.96|20928.96|21051.61|20931.61|21048.31|20928.31|10
1633831840000|2021-10-10 02:10:40|21049.52|20929.52|21051.98|20931.98|21051.98|20931.98|21049.52|20929.52|10
1633831850000|2021-10-10 02:10:50|21052.7|20932.7|21059.19|20939.19|21059.43|20939.43|21052.7|20932.7|10
1633831860000|2021-10-10 02:11:00|21059.39|20939.39|21062.64|20942.64|21063.18|20943.18|21059.28|20939.28|9
1633831870000|2021-10-10 02:11:10|21063.24|20943.24|21066.99|20946.99|21067.27|20947.27|21063.24|20943.24|10
1633831880000|2021-10-10 02:11:20|21067.71|20947.71|21076.05|20956.05|21076.05|20956.05|21067.71|20947.71|10
1633831890000|2021-10-10 02:11:30|21075.71|20955.71|21079.51|20959.51|21079.97|20959.97|21075.71|20955.71|10
1633831900000|2021-10-10 02:11:40|21080.92|20960.92|21081.45|20961.45|21081.76|20961.76|21080.66|20960.66|10
1633831910000|2021-10-10 02:11:50|21081.94|20961.94|21084.52|20964.52|21085.38|20965.38|21081.94|20961.94|10
1633831920000|2021-10-10 02:12:00|21084.38|20964.38|21076.28|20956.28|21084.38|20964.38|21076.28|20956.28|10
1633831930000|2021-10-10 02:12:10|21077.36|20957.36|21075.24|20955.24|21077.65|20957.65|21073.65|20953.65|10
1633831940000|2021-10-10 02:12:20|21075.49|20955.49|21079.34|20959.34|21079.5|20959.5|21075.49|20955.49|10
1633831950000|2021-10-10 02:12:30|21079.73|20959.73|21076.96|20956.96|21079.73|20959.73|21076.96|20956.96|10
1633831960000|2021-10-10 02:12:40|21076.77|20956.77|21072.72|20952.72|21076.94|20956.94|21072.72|20952.72|10
1633831970000|2021-10-10 02:12:50|21072.52|20952.52|21069.95|20949.95|21072.52|20952.52|21068.47|20948.47|10
1633831980000|2021-10-10 02:13:00|21069.31|20949.31|21069.87|20949.87|21070.47|20950.47|21068.9|20948.9|10
1633831990000|2021-10-10 02:13:10|21070.41|20950.41|21069.76|20949.76|21070.56|20950.56|21069.12|20949.12|10
1633832000000|2021-10-10 02:13:20|21069.74|20949.74|21070.48|20950.48|21070.55|20950.55|21069.09|20949.09|10
1633832010000|2021-10-10 02:13:30|21070.34|20950.34|21071.63|20951.63|21072.57|20952.57|21069.76|20949.76|10
1633832020000|2021-10-10 02:13:40|21071.4|20951.4|21070.92|20950.92|21071.4|20951.4|21070.29|20950.29|10
1633832030000|2021-10-10 02:13:50|21070.93|20950.93|21069.37|20949.37|21071.01|20951.01|21069.29|20949.29|10
1633832040000|2021-10-10 02:14:00|21070.46|20950.46|21067.35|20947.35|21070.69|20950.69|21067.35|20947.35|10
1633832050000|2021-10-10 02:14:10|21067.14|20947.14|21063.52|20943.52|21067.65|20947.65|21063.52|20943.52|10
1633832060000|2021-10-10 02:14:20|21063.47|20943.47|21063.03|20943.03|21063.95|20943.95|21062.06|20942.06|10
1633832070000|2021-10-10 02:14:30|21062.91|20942.91|21064.51|20944.51|21064.51|20944.51|21062.91|20942.91|10
1633832080000|2021-10-10 02:14:40|21063.8|20943.8|21063.4|20943.4|21065.39|20945.39|21063.4|20943.4|10
1633832090000|2021-10-10 02:14:50|21062.57|20942.57|21062.93|20942.93|21063.33|20943.33|21061.82|20941.82|10
1633832100000|2021-10-10 02:15:00|21063|20943|21063.21|20943.21|21063.91|20943.91|21063|20943|10
1633832110000|2021-10-10 02:15:10|21062.63|20942.63|21059.83|20939.83|21063.24|20943.24|21059.83|20939.83|10
1633832120000|2021-10-10 02:15:20|21059.2|20939.2|21057.42|20937.42|21059.2|20939.2|21056.41|20936.41|9
1633832130000|2021-10-10 02:15:30|21058.24|20938.24|21054.59|20934.59|21058.24|20938.24|21054.59|20934.59|10
1633832140000|2021-10-10 02:15:40|21054.4|20934.4|21055.25|20935.25|21055.76|20935.76|21054.2|20934.2|10
1633832150000|2021-10-10 02:15:50|21055.66|20935.66|21055.93|20935.93|21056.38|20936.38|21055.66|20935.66|10
1633832160000|2021-10-10 02:16:00|21055.66|20935.66|21057.58|20937.58|21057.75|20937.75|21055.66|20935.66|10
1633832170000|2021-10-10 02:16:10|21057.59|20937.59|21053.48|20933.48|21057.77|20937.77|21053.48|20933.48|10
1633832180000|2021-10-10 02:16:20|21053.36|20933.36|21047.85|20927.85|21053.36|20933.36|21047.85|20927.85|10
1633832190000|2021-10-10 02:16:30|21048.7|20928.7|21044.33|20924.33|21048.7|20928.7|21044.33|20924.33|10
1633832200000|2021-10-10 02:16:40|21045.27|20925.27|21045.49|20925.49|21045.76|20925.76|21044.8|20924.8|9
1633832210000|2021-10-10 02:16:50|21045.58|20925.58|21047.69|20927.69|21047.91|20927.91|21045.58|20925.58|10
1633832220000|2021-10-10 02:17:00|21047.49|20927.49|21047.1|20927.1|21048.52|20928.52|21046.54|20926.54|10
1633832230000|2021-10-10 02:17:10|21047.46|20927.46|21048.3|20928.3|21049.07|20929.07|21047.46|20927.46|10
1633832240000|2021-10-10 02:17:20|21048.78|20928.78|21053.1|20933.1|21053.1|20933.1|21048.78|20928.78|10
1633832250000|2021-10-10 02:17:30|21053.28|20933.28|21053.29|20933.29|21054.18|20934.18|21053.17|20933.17|10
1633832260000|2021-10-10 02:17:40|21055.06|20935.06|21052.57|20932.57|21055.06|20935.06|21052.12|20932.12|10
1633832270000|2021-10-10 02:17:50|21052.5|20932.5|21052.53|20932.53|21052.53|20932.53|21050.49|20930.49|10
1633832280000|2021-10-10 02:18:00|21053.15|20933.15|21047.55|20927.55|21053.15|20933.15|21047.55|20927.55|10
1633832290000|2021-10-10 02:18:10|21047.52|20927.52|21044.49|20924.49|21047.95|20927.95|21044.49|20924.49|10
1633832300000|2021-10-10 02:18:20|21044.45|20924.45|21044.69|20924.69|21045.01|20925.01|21044.34|20924.34|10
1633832310000|2021-10-10 02:18:30|21044.65|20924.65|21044.56|20924.56|21044.9|20924.9|21043.72|20923.72|10
1633832320000|2021-10-10 02:18:40|21044.58|20924.58|21043.43|20923.43|21045.05|20925.05|21043.36|20923.36|9
1633832330000|2021-10-10 02:18:50|21042.47|20922.47|21044.55|20924.55|21044.55|20924.55|21041.77|20921.77|10
1633832340000|2021-10-10 02:19:00|21044.56|20924.56|21045.12|20925.12|21046.16|20926.16|21044.56|20924.56|9
1633832350000|2021-10-10 02:19:10|21044.6|20924.6|21043.79|20923.79|21044.7|20924.7|21043.35|20923.35|8
1633832360000|2021-10-10 02:19:20|21043.53|20923.53|21044.78|20924.78|21044.78|20924.78|21043.31|20923.31|9
1633832370000|2021-10-10 02:19:30|21044.86|20924.86|21044.72|20924.72|21044.86|20924.86|21042.39|20922.39|10
1633832380000|2021-10-10 02:19:40|21045.8|20925.8|21047.88|20927.88|21047.9|20927.9|21045.78|20925.78|10
1633832390000|2021-10-10 02:19:50|21049.34|20929.34|21048.92|20928.92|21049.88|20929.88|21048.92|20928.92|10
1633832400000|2021-10-10 02:20:00|21049.07|20929.07|21051.26|20931.26|21051.55|20931.55|21048.64|20928.64|10
1633832410000|2021-10-10 02:20:10|21051.42|20931.42|21052.4|20932.4|21052.46|20932.46|21050.66|20930.66|10
1633832420000|2021-10-10 02:20:20|21051.44|20931.44|21048.34|20928.34|21051.44|20931.44|21048.34|20928.34|9
1633832430000|2021-10-10 02:20:30|21048.54|20928.54|21048.3|20928.3|21048.54|20928.54|21047.76|20927.76|9
1633832440000|2021-10-10 02:20:40|21047.65|20927.65|21046.74|20926.74|21047.65|20927.65|21046.74|20926.74|10
1633832450000|2021-10-10 02:20:50|21046.88|20926.88|21046.61|20926.61|21046.88|20926.88|21045.84|20925.84|9
1633832460000|2021-10-10 02:21:00|21046.11|20926.11|21049.64|20929.64|21049.73|20929.73|21046.11|20926.11|10
1633832470000|2021-10-10 02:21:10|21049.19|20929.19|21045.15|20925.15|21049.23|20929.23|21045.14|20925.14|10
1633832480000|2021-10-10 02:21:20|21044.62|20924.62|21044.42|20924.42|21044.87|20924.87|21044.31|20924.31|10
1633832490000|2021-10-10 02:21:30|21044.15|20924.15|21042.65|20922.65|21044.15|20924.15|21041.63|20921.63|10
1633832500000|2021-10-10 02:21:40|21042.24|20922.24|21045.27|20925.27|21045.4|20925.4|21041.46|20921.46|9
1633832510000|2021-10-10 02:21:50|21045.53|20925.53|21044.92|20924.92|21045.53|20925.53|21043.61|20923.61|10
1633832520000|2021-10-10 02:22:00|21044.62|20924.62|21043.4|20923.4|21045.3|20925.3|21043.25|20923.25|10
1633832530000|2021-10-10 02:22:10|21043.18|20923.18|21042.64|20922.64|21043.24|20923.24|21042.64|20922.64|8
1633832540000|2021-10-10 02:22:20|21042.72|20922.72|21041.68|20921.68|21042.95|20922.95|21041.47|20921.47|9
1633832550000|2021-10-10 02:22:30|21042.25|20922.25|21041.8|20921.8|21043.23|20923.23|21041.1|20921.1|10
1633832560000|2021-10-10 02:22:40|21042.02|20922.02|21041.82|20921.82|21042.02|20922.02|21041.36|20921.36|9
1633832570000|2021-10-10 02:22:50|21041.97|20921.97|21042.57|20922.57|21042.85|20922.85|21041.97|20921.97|10
1633832580000|2021-10-10 02:23:00|21042.59|20922.59|21042.97|20922.97|21043.09|20923.09|21042.59|20922.59|9
1633832590000|2021-10-10 02:23:10|21042.57|20922.57|21039.98|20919.98|21042.65|20922.65|21039.96|20919.96|10
1633832600000|2021-10-10 02:23:20|21040.03|20920.03|21036.58|20916.58|21040.03|20920.03|21036.58|20916.58|9
1633832610000|2021-10-10 02:23:30|21036.19|20916.19|21035.47|20915.47|21036.19|20916.19|21035.31|20915.31|10
1633832620000|2021-10-10 02:23:40|21035.54|20915.54|21032.3|20912.3|21035.54|20915.54|21032.25|20912.25|10
1633832630000|2021-10-10 02:23:50|21032.39|20912.39|21033.89|20913.89|21034.64|20914.64|21032.34|20912.34|10
1633832640000|2021-10-10 02:24:00|21034.44|20914.44|21033.06|20913.06|21034.44|20914.44|21033.06|20913.06|10
1633832650000|2021-10-10 02:24:10|21033.09|20913.09|21032.24|20912.24|21033.18|20913.18|21031.86|20911.86|10
1633832660000|2021-10-10 02:24:20|21032.25|20912.25|21030.38|20910.38|21032.45|20912.45|21030.14|20910.14|10
1633832670000|2021-10-10 02:24:30|21030.01|20910.01|21030.33|20910.33|21030.59|20910.59|21030.01|20910.01|10
1633832680000|2021-10-10 02:24:40|21031.12|20911.12|21033.09|20913.09|21033.09|20913.09|21031.12|20911.12|9
1633832690000|2021-10-10 02:24:50|21033.08|20913.08|21031.08|20911.08|21033.08|20913.08|21031.08|20911.08|10
1633832700000|2021-10-10 02:25:00|21031.04|20911.04|21029.39|20909.39|21031.04|20911.04|21029.15|20909.15|10
1633832710000|2021-10-10 02:25:10|21029.13|20909.13|21028.29|20908.29|21029.13|20909.13|21028.29|20908.29|10
1633832720000|2021-10-10 02:25:20|21028.98|20908.98|21028.07|20908.07|21029.52|20909.52|21028.07|20908.07|9
1633832730000|2021-10-10 02:25:30|21027.78|20907.78|21026.1|20906.1|21027.78|20907.78|21026.08|20906.08|9
1633832740000|2021-10-10 02:25:40|21024.9|20904.9|21022.89|20902.89|21024.9|20904.9|21022.89|20902.89|10
1633832750000|2021-10-10 02:25:50|21022.5|20902.5|21019.9|20899.9|21022.5|20902.5|21019.9|20899.9|10
1633832760000|2021-10-10 02:26:00|21020.21|20900.21|21017.46|20897.46|21020.22|20900.22|21017.46|20897.46|9
1633832770000|2021-10-10 02:26:10|21017.08|20897.08|21015.12|20895.12|21017.35|20897.35|21014.82|20894.82|10
1633832780000|2021-10-10 02:26:20|21014.84|20894.84|21015.15|20895.15|21016.82|20896.82|21014.79|20894.79|10
1633832790000|2021-10-10 02:26:30|21015.27|20895.27|21014.73|20894.73|21015.58|20895.58|21014.01|20894.01|10
1633832800000|2021-10-10 02:26:40|21014.6|20894.6|21009.74|20889.74|21014.6|20894.6|21009.74|20889.74|10
1633832810000|2021-10-10 02:26:50|21012.62|20892.62|21015.47|20895.47|21015.88|20895.88|21012.62|20892.62|10
1633832820000|2021-10-10 02:27:00|21014.99|20894.99|21019.89|20899.89|21019.92|20899.92|21014.93|20894.93|9
1633832830000|2021-10-10 02:27:10|21019.91|20899.91|21025.67|20905.67|21025.67|20905.67|21019.91|20899.91|10
1633832840000|2021-10-10 02:27:20|21025.2|20905.2|21028.36|20908.36|21028.36|20908.36|21025.2|20905.2|10
1633832850000|2021-10-10 02:27:30|21028.89|20908.89|21028.89|20908.89|21030.05|20910.05|21028.46|20908.46|10
1633832860000|2021-10-10 02:27:40|21028.98|20908.98|21031.05|20911.05|21031.71|20911.71|21028.98|20908.98|10
1633832870000|2021-10-10 02:27:50|21031.53|20911.53|21027.27|20907.27|21031.53|20911.53|21027.27|20907.27|9
1633832880000|2021-10-10 02:28:00|21027.3|20907.3|21028.48|20908.48|21028.48|20908.48|21026.26|20906.26|10
1633832890000|2021-10-10 02:28:10|21029.18|20909.18|21028.91|20908.91|21029.33|20909.33|21028.07|20908.07|10
1633832900000|2021-10-10 02:28:20|21028.89|20908.89|21027.22|20907.22|21028.99|20908.99|21027.22|20907.22|10
1633832910000|2021-10-10 02:28:30|21028.05|20908.05|21028.75|20908.75|21028.75|20908.75|21026.17|20906.17|10
1633832920000|2021-10-10 02:28:40|21028.67|20908.67|21029.89|20909.89|21030.46|20910.46|21028.67|20908.67|10
1633832930000|2021-10-10 02:28:50|21030.15|20910.15|21031.34|20911.34|21031.34|20911.34|21030.15|20910.15|10
1633832940000|2021-10-10 02:29:00|21031.18|20911.18|21030.04|20910.04|21031.4|20911.4|21030.04|20910.04|10
1633832950000|2021-10-10 02:29:10|21029.28|20909.28|21032.29|20912.29|21032.29|20912.29|21029.28|20909.28|10
1633832960000|2021-10-10 02:29:20|21032.32|20912.32|21039.09|20919.09|21039.09|20919.09|21032.32|20912.32|10
1633832970000|2021-10-10 02:29:30|21039.77|20919.77|21048.41|20928.41|21048.41|20928.41|21039.77|20919.77|10
1633832980000|2021-10-10 02:29:40|21049.22|20929.22|21052.63|20932.63|21052.76|20932.76|21049.04|20929.04|10
1633832990000|2021-10-10 02:29:50|21053.18|20933.18|21052.49|20932.49|21053.26|20933.26|21052.13|20932.13|9
1633833000000|2021-10-10 02:30:00|21052.38|20932.38|21053.74|20933.74|21055.25|20935.25|21052.37|20932.37|10
1633833010000|2021-10-10 02:30:10|21053.23|20933.23|21056.59|20936.59|21056.92|20936.92|21052.99|20932.99|9
1633833020000|2021-10-10 02:30:20|21056.02|20936.02|21057.11|20937.11|21058.35|20938.35|21056.02|20936.02|10
1633833030000|2021-10-10 02:30:30|21056.11|20936.11|21054.13|20934.13|21056.86|20936.86|21054.13|20934.13|10
1633833040000|2021-10-10 02:30:40|21053.66|20933.66|21053.09|20933.09|21053.96|20933.96|21052.66|20932.66|9
1633833050000|2021-10-10 02:30:50|21053.46|20933.46|21054.34|20934.34|21054.76|20934.76|21053.46|20933.46|9
1633833060000|2021-10-10 02:31:00|21053.69|20933.69|21053.76|20933.76|21054.52|20934.52|21053.5|20933.5|10
1633833070000|2021-10-10 02:31:10|21053.35|20933.35|21050.58|20930.58|21053.35|20933.35|21050.42|20930.42|10
1633833080000|2021-10-10 02:31:20|21050.17|20930.17|21050.07|20930.07|21051.25|20931.25|21049.78|20929.78|10
1633833090000|2021-10-10 02:31:30|21050.32|20930.32|21047.65|20927.65|21050.32|20930.32|21047.65|20927.65|10
1633833100000|2021-10-10 02:31:40|21048.82|20928.82|21047.7|20927.7|21048.82|20928.82|21047.63|20927.63|9
1633833110000|2021-10-10 02:31:50|21047.25|20927.25|21048.18|20928.18|21048.76|20928.76|21047.25|20927.25|10
1633833120000|2021-10-10 02:32:00|21048.14|20928.14|21050.9|20930.9|21051.29|20931.29|21048.06|20928.06|9
1633833130000|2021-10-10 02:32:10|21051.05|20931.05|21053.11|20933.11|21053.11|20933.11|21050.82|20930.82|8
1633833140000|2021-10-10 02:32:20|21054.32|20934.32|21054.52|20934.52|21055.63|20935.63|21053.41|20933.41|10
1633833150000|2021-10-10 02:32:30|21052.66|20932.66|21054.59|20934.59|21054.59|20934.59|21052.11|20932.11|9
1633833160000|2021-10-10 02:32:40|21054.63|20934.63|21054.84|20934.84|21055.89|20935.89|21054.63|20934.63|10
1633833170000|2021-10-10 02:32:50|21054.8|20934.8|21058.85|20938.85|21060.18|20940.18|21054.8|20934.8|10
1633833180000|2021-10-10 02:33:00|21058.84|20938.84|21055.67|20935.67|21059.11|20939.11|21055.67|20935.67|10
1633833190000|2021-10-10 02:33:10|21055.31|20935.31|21046.96|20926.96|21055.31|20935.31|21046.96|20926.96|10
1633833200000|2021-10-10 02:33:20|21046.39|20926.39|21042.48|20922.48|21046.43|20926.43|21042.48|20922.48|9
1633833210000|2021-10-10 02:33:30|21041.46|20921.46|21040.69|20920.69|21041.46|20921.46|21040.18|20920.18|10
1633833220000|2021-10-10 02:33:40|21040.24|20920.24|21041.47|20921.47|21041.47|20921.47|21040.03|20920.03|10
1633833230000|2021-10-10 02:33:50|21041.28|20921.28|21041.77|20921.77|21041.95|20921.95|21041.2|20921.2|9
1633833240000|2021-10-10 02:34:00|21041.64|20921.64|21042.13|20922.13|21042.2|20922.2|21041.64|20921.64|10
1633833250000|2021-10-10 02:34:10|21042.43|20922.43|21044.98|20924.98|21044.98|20924.98|21041.18|20921.18|9
1633833260000|2021-10-10 02:34:20|21045.08|20925.08|21045.93|20925.93|21046.25|20926.25|21045.05|20925.05|10
1633833270000|2021-10-10 02:34:30|21044.83|20924.83|21045.95|20925.95|21045.95|20925.95|21044.83|20924.83|10
1633833280000|2021-10-10 02:34:40|21045.41|20925.41|21046.07|20926.07|21046.07|20926.07|21043.94|20923.94|9
1633833290000|2021-10-10 02:34:50|21046.65|20926.65|21049.11|20929.11|21049.11|20929.11|21046.35|20926.35|10
1633833300000|2021-10-10 02:35:00|21049.32|20929.32|21049.92|20929.92|21051.3|20931.3|21049.08|20929.08|10
1633833310000|2021-10-10 02:35:10|21047.67|20927.67|21047.97|20927.97|21048.93|20928.93|21047.67|20927.67|10
1633833320000|2021-10-10 02:35:20|21047.96|20927.96|21046.22|20926.22|21048.14|20928.14|21046.15|20926.15|10
1633833330000|2021-10-10 02:35:30|21046.71|20926.71|21046.2|20926.2|21046.71|20926.71|21045.57|20925.57|10
1633833340000|2021-10-10 02:35:40|21046.47|20926.47|21046.4|20926.4|21046.47|20926.47|21045.98|20925.98|10
1633833350000|2021-10-10 02:35:50|21046.13|20926.13|21045.12|20925.12|21046.13|20926.13|21045.12|20925.12|10
1633833360000|2021-10-10 02:36:00|21044.84|20924.84|21044.16|20924.16|21044.84|20924.84|21044.15|20924.15|10
1633833370000|2021-10-10 02:36:10|21043.98|20923.98|21043.75|20923.75|21044.94|20924.94|21042.69|20922.69|9
1633833380000|2021-10-10 02:36:20|21043.77|20923.77|21040.15|20920.15|21044.38|20924.38|21040.15|20920.15|10
1633833390000|2021-10-10 02:36:30|21038.86|20918.86|21033.05|20913.05|21038.86|20918.86|21032.69|20912.69|10
1633833400000|2021-10-10 02:36:40|21031.6|20911.6|21028.15|20908.15|21031.6|20911.6|21025.87|20905.87|10
1633833410000|2021-10-10 02:36:50|21028.18|20908.18|21012.39|20892.39|21028.18|20908.18|21012.35|20892.35|10
1633833420000|2021-10-10 02:37:00|21011.61|20891.61|21008.42|20888.42|21011.61|20891.61|21008.42|20888.42|10
1633833430000|2021-10-10 02:37:10|21007.53|20887.53|21006.07|20886.07|21008.11|20888.11|21006.07|20886.07|10
1633833440000|2021-10-10 02:37:20|21006.14|20886.14|21007.09|20887.09|21008.2|20888.2|21005.18|20885.18|10
1633833450000|2021-10-10 02:37:30|21006.87|20886.87|21007.76|20887.76|21007.97|20887.97|21006.8|20886.8|10
1633833460000|2021-10-10 02:37:40|21007.35|20887.35|21011.34|20891.34|21011.34|20891.34|21007.04|20887.04|9
1633833470000|2021-10-10 02:37:50|21011.42|20891.42|21016.25|20896.25|21016.25|20896.25|21011.42|20891.42|10
1633833480000|2021-10-10 02:38:00|21016.51|20896.51|21016.97|20896.97|21018.46|20898.46|21016.51|20896.51|10
1633833490000|2021-10-10 02:38:10|21017.01|20897.01|21018.21|20898.21|21018.5|20898.5|21017.01|20897.01|10
1633833500000|2021-10-10 02:38:20|21018.28|20898.28|21017.95|20897.95|21018.58|20898.58|21017.95|20897.95|9
1633833510000|2021-10-10 02:38:30|21018.08|20898.08|21016.53|20896.53|21018.08|20898.08|21016.53|20896.53|10
1633833520000|2021-10-10 02:38:40|21016.55|20896.55|21015.32|20895.32|21016.55|20896.55|21014.72|20894.72|10
1633833530000|2021-10-10 02:38:50|21015.41|20895.41|21013.92|20893.92|21015.83|20895.83|21013.92|20893.92|10
1633833540000|2021-10-10 02:39:00|21013.7|20893.7|21016.2|20896.2|21016.2|20896.2|21013.23|20893.23|10
1633833550000|2021-10-10 02:39:10|21016.73|20896.73|21018.71|20898.71|21018.71|20898.71|21016.6|20896.6|10
1633833560000|2021-10-10 02:39:20|21018.91|20898.91|21019.65|20899.65|21020.21|20900.21|21018.91|20898.91|10
1633833570000|2021-10-10 02:39:30|21019.49|20899.49|21021.31|20901.31|21021.49|20901.49|21019.4|20899.4|10
1633833580000|2021-10-10 02:39:40|21022.13|20902.13|21024.89|20904.89|21024.89|20904.89|21022.06|20902.06|10
1633833590000|2021-10-10 02:39:50|21025.7|20905.7|21028.53|20908.53|21028.53|20908.53|21025.69|20905.69|10
1633833600000|2021-10-10 02:40:00|21028.99|20908.99|21033.66|20913.66|21033.66|20913.66|21028.02|20908.02|9
1633833610000|2021-10-10 02:40:10|21034.36|20914.36|21035.18|20915.18|21035.71|20915.71|21034.21|20914.21|10
1633833620000|2021-10-10 02:40:20|21036.02|20916.02|21040.07|20920.07|21040.07|20920.07|21036.02|20916.02|10
1633833630000|2021-10-10 02:40:30|21040.08|20920.08|21046|20926|21046|20926|21040.08|20920.08|10
1633833640000|2021-10-10 02:40:40|21047.3|20927.3|21048.15|20928.15|21048.15|20928.15|21046.91|20926.91|10
1633833650000|2021-10-10 02:40:50|21048.13|20928.13|21049.78|20929.78|21050.81|20930.81|21048.13|20928.13|10
1633833660000|2021-10-10 02:41:00|21049.35|20929.35|21048.15|20928.15|21049.61|20929.61|21048.15|20928.15|10
1633833670000|2021-10-10 02:41:10|21048.61|20928.61|21047.93|20927.93|21048.61|20928.61|21047.04|20927.04|10
1633833680000|2021-10-10 02:41:20|21047.69|20927.69|21047.25|20927.25|21048.38|20928.38|21047.25|20927.25|10
1633833690000|2021-10-10 02:41:30|21047.84|20927.84|21048.71|20928.71|21048.94|20928.94|21047.63|20927.63|10
1633833700000|2021-10-10 02:41:40|21048.06|20928.06|21050.69|20930.69|21050.69|20930.69|21047.18|20927.18|10
1633833710000|2021-10-10 02:41:50|21050.66|20930.66|21054.43|20934.43|21054.43|20934.43|21050.66|20930.66|10
1633833720000|2021-10-10 02:42:00|21054.65|20934.65|21052.48|20932.48|21054.65|20934.65|21052.48|20932.48|9
1633833730000|2021-10-10 02:42:10|21052.42|20932.42|21052.74|20932.74|21052.78|20932.78|21051.85|20931.85|10
1633833740000|2021-10-10 02:42:20|21052.75|20932.75|21054.97|20934.97|21054.97|20934.97|21051.88|20931.88|10
1633833750000|2021-10-10 02:42:30|21055.59|20935.59|21058.32|20938.32|21058.67|20938.67|21055.59|20935.59|10
1633833760000|2021-10-10 02:42:40|21058.4|20938.4|21059.79|20939.79|21060.04|20940.04|21058.4|20938.4|10
1633833770000|2021-10-10 02:42:50|21059.94|20939.94|21067.77|20947.77|21067.77|20947.77|21059.68|20939.68|10
1633833780000|2021-10-10 02:43:00|21068.43|20948.43|21071.66|20951.66|21071.83|20951.83|21068.43|20948.43|10
1633833790000|2021-10-10 02:43:10|21072.09|20952.09|21075.81|20955.81|21075.81|20955.81|21072.09|20952.09|10
1633833800000|2021-10-10 02:43:20|21074.8|20954.8|21077.45|20957.45|21077.45|20957.45|21074.77|20954.77|10
1633833810000|2021-10-10 02:43:30|21077.78|20957.78|21077.41|20957.41|21078.46|20958.46|21076.63|20956.63|10
1633833820000|2021-10-10 02:43:40|21077.68|20957.68|21079.23|20959.23|21080.58|20960.58|21077.68|20957.68|10
1633833830000|2021-10-10 02:43:50|21080.08|20960.08|21080.48|20960.48|21083.9|20963.9|21078.46|20958.46|10
1633833840000|2021-10-10 02:44:00|21079.82|20959.82|21077.26|20957.26|21079.82|20959.82|21077|20957|10
1633833850000|2021-10-10 02:44:10|21077.15|20957.15|21079.57|20959.57|21079.57|20959.57|21077.11|20957.11|9
1633833860000|2021-10-10 02:44:20|21079.93|20959.93|21083.05|20963.05|21083.05|20963.05|21079.93|20959.93|10
1633833870000|2021-10-10 02:44:30|21083.02|20963.02|21083.48|20963.48|21083.58|20963.58|21082.43|20962.43|10
1633833880000|2021-10-10 02:44:40|21083.92|20963.92|21087.9|20967.9|21088.01|20968.01|21083.92|20963.92|10
1633833890000|2021-10-10 02:44:50|21087.91|20967.91|21090.87|20970.87|21091.62|20971.62|21087.6|20967.6|10
1633833900000|2021-10-10 02:45:00|21090.69|20970.69|21085.4|20965.4|21090.69|20970.69|21085.4|20965.4|10
1633833910000|2021-10-10 02:45:10|21085.15|20965.15|21083.63|20963.63|21085.82|20965.82|21083.63|20963.63|10
1633833920000|2021-10-10 02:45:20|21084.33|20964.33|21085.65|20965.65|21086.96|20966.96|21084.33|20964.33|9
1633833930000|2021-10-10 02:45:30|21085.98|20965.98|21085.24|20965.24|21087.36|20967.36|21085.21|20965.21|10
1633833940000|2021-10-10 02:45:40|21085.39|20965.39|21084.85|20964.85|21085.53|20965.53|21084.85|20964.85|10
1633833950000|2021-10-10 02:45:50|21085.32|20965.32|21086.29|20966.29|21086.6|20966.6|21085.26|20965.26|9
1633833960000|2021-10-10 02:46:00|21086.12|20966.12|21085.57|20965.57|21086.15|20966.15|21085.04|20965.04|10
1633833970000|2021-10-10 02:46:10|21085.38|20965.38|21087.22|20967.22|21087.38|20967.38|21085.38|20965.38|10
1633833980000|2021-10-10 02:46:20|21087.09|20967.09|21087.43|20967.43|21087.59|20967.59|21086.94|20966.94|10
1633833990000|2021-10-10 02:46:30|21087.01|20967.01|21083.52|20963.52|21087.07|20967.07|21082.96|20962.96|9
1633834000000|2021-10-10 02:46:40|21083.44|20963.44|21078.92|20958.92|21083.44|20963.44|21078.92|20958.92|9
1633834010000|2021-10-10 02:46:50|21078.6|20958.6|21077.77|20957.77|21078.6|20958.6|21077.69|20957.69|10
1633834020000|2021-10-10 02:47:00|21077.91|20957.91|21074.88|20954.88|21077.91|20957.91|21074.88|20954.88|9
1633834030000|2021-10-10 02:47:10|21074.6|20954.6|21074.08|20954.08|21074.6|20954.6|21073.36|20953.36|10
1633834040000|2021-10-10 02:47:20|21074.25|20954.25|21074.18|20954.18|21074.28|20954.28|21073.28|20953.28|10
1633834050000|2021-10-10 02:47:30|21074.25|20954.25|21074.23|20954.23|21074.51|20954.51|21073.89|20953.89|10
1633834060000|2021-10-10 02:47:40|21074.31|20954.31|21073.07|20953.07|21074.31|20954.31|21072.96|20952.96|9
1633834070000|2021-10-10 02:47:50|21073.24|20953.24|21073.21|20953.21|21073.94|20953.94|21073.03|20953.03|10
1633834080000|2021-10-10 02:48:00|21073.38|20953.38|21073.11|20953.11|21073.38|20953.38|21072.79|20952.79|9
1633834090000|2021-10-10 02:48:10|21072.98|20952.98|21072.77|20952.77|21072.98|20952.98|21072.23|20952.23|9
1633834100000|2021-10-10 02:48:20|21072.72|20952.72|21073.29|20953.29|21073.29|20953.29|21072.39|20952.39|10
1633834110000|2021-10-10 02:48:30|21073.67|20953.67|21073.07|20953.07|21074.41|20954.41|21073.07|20953.07|9
1633834120000|2021-10-10 02:48:40|21072.07|20952.07|21065.85|20945.85|21072.07|20952.07|21064.04|20944.04|10
1633834130000|2021-10-10 02:48:50|21064.35|20944.35|21063.79|20943.79|21064.56|20944.56|21063.41|20943.41|10
1633834140000|2021-10-10 02:49:00|21063.07|20943.07|21063.92|20943.92|21063.92|20943.92|21062.57|20942.57|9
1633834150000|2021-10-10 02:49:10|21063.76|20943.76|21063.05|20943.05|21064.62|20944.62|21063.05|20943.05|10
1633834160000|2021-10-10 02:49:20|21062.56|20942.56|21061.21|20941.21|21062.56|20942.56|21060.96|20940.96|10
1633834170000|2021-10-10 02:49:30|21060.76|20940.76|21059.97|20939.97|21060.76|20940.76|21059.82|20939.82|10
1633834180000|2021-10-10 02:49:40|21059.95|20939.95|21060.08|20940.08|21060.46|20940.46|21059.91|20939.91|8
1633834190000|2021-10-10 02:49:50|21060.14|20940.14|21061.51|20941.51|21062.2|20942.2|21059.77|20939.77|9
1633834200000|2021-10-10 02:50:00|21061.73|20941.73|21062.72|20942.72|21063.15|20943.15|21061.23|20941.23|10
1633834210000|2021-10-10 02:50:10|21062.59|20942.59|21061.1|20941.1|21062.71|20942.71|21061.1|20941.1|9
1633834220000|2021-10-10 02:50:20|21061.19|20941.19|21066.29|20946.29|21066.29|20946.29|21061.16|20941.16|10
1633834230000|2021-10-10 02:50:30|21066.5|20946.5|21069.13|20949.13|21069.25|20949.25|21066.5|20946.5|10
1633834240000|2021-10-10 02:50:40|21069.23|20949.23|21070.71|20950.71|21071.15|20951.15|21068.58|20948.58|10
1633834250000|2021-10-10 02:50:50|21071.89|20951.89|21073.78|20953.78|21074.02|20954.02|21071.89|20951.89|9
1633834260000|2021-10-10 02:51:00|21073.2|20953.2|21072.39|20952.39|21074.14|20954.14|21072.34|20952.34|10
1633834270000|2021-10-10 02:51:10|21072.65|20952.65|21071.49|20951.49|21072.65|20952.65|21071.49|20951.49|10
1633834280000|2021-10-10 02:51:20|21071.28|20951.28|21069.73|20949.73|21072.21|20952.21|21069.73|20949.73|10
1633834290000|2021-10-10 02:51:30|21069.83|20949.83|21071.07|20951.07|21071.13|20951.13|21069.83|20949.83|8
1633834300000|2021-10-10 02:51:40|21070.61|20950.61|21070.73|20950.73|21071.25|20951.25|21070.61|20950.61|9
1633834310000|2021-10-10 02:51:50|21069.83|20949.83|21069.38|20949.38|21069.83|20949.83|21069.08|20949.08|10
1633834320000|2021-10-10 02:52:00|21069|20949|21065.58|20945.58|21069|20949|21064.9|20944.9|9
1633834330000|2021-10-10 02:52:10|21065.29|20945.29|21065.74|20945.74|21065.74|20945.74|21065.29|20945.29|10
1633834340000|2021-10-10 02:52:20|21065.9|20945.9|21070.56|20950.56|21070.56|20950.56|21065.51|20945.51|10
1633834350000|2021-10-10 02:52:30|21070.61|20950.61|21089.36|20969.36|21089.36|20969.36|21070.61|20950.61|10
1633834360000|2021-10-10 02:52:40|21088.39|20968.39|21090.54|20970.54|21090.89|20970.89|21088.27|20968.27|10
1633834370000|2021-10-10 02:52:50|21090.3|20970.3|21089.81|20969.81|21090.51|20970.51|21089.6|20969.6|10
1633834380000|2021-10-10 02:53:00|21089.29|20969.29|21086.39|20966.39|21089.76|20969.76|21086.39|20966.39|10
1633834390000|2021-10-10 02:53:10|21085.56|20965.56|21085.57|20965.57|21085.9|20965.9|21084.46|20964.46|10
1633834400000|2021-10-10 02:53:20|21085.82|20965.82|21085.27|20965.27|21085.88|20965.88|21084.81|20964.81|10
1633834410000|2021-10-10 02:53:30|21085.46|20965.46|21087.2|20967.2|21087.21|20967.21|21085.46|20965.46|10
1633834420000|2021-10-10 02:53:40|21086.81|20966.81|21087.73|20967.73|21087.73|20967.73|21085.33|20965.33|10
1633834430000|2021-10-10 02:53:50|21087.57|20967.57|21089.53|20969.53|21089.53|20969.53|21087.29|20967.29|10
1633834440000|2021-10-10 02:54:00|21089.79|20969.79|21090.11|20970.11|21090.49|20970.49|21088.63|20968.63|10
1633834450000|2021-10-10 02:54:10|21090.07|20970.07|21090.64|20970.64|21091.06|20971.06|21089.83|20969.83|10
1633834460000|2021-10-10 02:54:20|21091.01|20971.01|21093.02|20973.02|21094.34|20974.34|21091.01|20971.01|10
1633834470000|2021-10-10 02:54:30|21092.76|20972.76|21093.72|20973.72|21093.72|20973.72|21092.47|20972.47|10
1633834480000|2021-10-10 02:54:40|21094.6|20974.6|21093.92|20973.92|21094.72|20974.72|21093.92|20973.92|10
1633834490000|2021-10-10 02:54:50|21093.54|20973.54|21099.67|20979.67|21099.67|20979.67|21093.54|20973.54|10
1633834500000|2021-10-10 02:55:00|21099.85|20979.85|21104.35|20984.35|21104.35|20984.35|21099.85|20979.85|10
1633834510000|2021-10-10 02:55:10|21102.19|20982.19|21105.67|20985.67|21106.23|20986.23|21102.19|20982.19|10
1633834520000|2021-10-10 02:55:20|21105.59|20985.59|21104.99|20984.99|21105.59|20985.59|21104.97|20984.97|10
1633834530000|2021-10-10 02:55:30|21104.68|20984.68|21105.12|20985.12|21106.04|20986.04|21104.68|20984.68|10
1633834540000|2021-10-10 02:55:40|21106.41|20986.41|21105.59|20985.59|21106.89|20986.89|21105.59|20985.59|10
1633834550000|2021-10-10 02:55:50|21105.83|20985.83|21107.74|20987.74|21107.74|20987.74|21105.73|20985.73|10
1633834560000|2021-10-10 02:56:00|21107.82|20987.82|21107.68|20987.68|21108.37|20988.37|21107.54|20987.54|10
1633834570000|2021-10-10 02:56:10|21108.15|20988.15|21113.69|20993.69|21113.69|20993.69|21108.15|20988.15|10
1633834580000|2021-10-10 02:56:20|21113.77|20993.77|21112.15|20992.15|21113.77|20993.77|21112.15|20992.15|10
1633834590000|2021-10-10 02:56:30|21111.7|20991.7|21110.91|20990.91|21111.7|20991.7|21110.72|20990.72|10
1633834600000|2021-10-10 02:56:40|21111|20991|21110.26|20990.26|21111.31|20991.31|21110.06|20990.06|7
1633834610000|2021-10-10 02:56:50|21110.19|20990.19|21109.23|20989.23|21110.41|20990.41|21109.15|20989.15|10
1633834620000|2021-10-10 02:57:00|21109.08|20989.08|21107.81|20987.81|21109.08|20989.08|21107.69|20987.69|10
1633834630000|2021-10-10 02:57:10|21107.91|20987.91|21109.41|20989.41|21109.41|20989.41|21107.81|20987.81|10
1633834640000|2021-10-10 02:57:20|21109.51|20989.51|21113.77|20993.77|21113.77|20993.77|21109.28|20989.28|10
1633834650000|2021-10-10 02:57:30|21114.24|20994.24|21116.51|20996.51|21116.51|20996.51|21114.14|20994.14|10
1633834660000|2021-10-10 02:57:40|21116.55|20996.55|21117.66|20997.66|21117.66|20997.66|21116.46|20996.46|9
1633834670000|2021-10-10 02:57:50|21117.74|20997.74|21119.82|20999.82|21119.82|20999.82|21117.58|20997.58|10
1633834680000|2021-10-10 02:58:00|21120.35|21000.35|21119.13|20999.13|21120.46|21000.46|21118.35|20998.35|10
1633834690000|2021-10-10 02:58:10|21117.8|20997.8|21111.34|20991.34|21117.8|20997.8|21111.34|20991.34|10
1633834700000|2021-10-10 02:58:20|21110.65|20990.65|21107.37|20987.37|21110.86|20990.86|21107.37|20987.37|10
1633834710000|2021-10-10 02:58:30|21106.63|20986.63|21101.6|20981.6|21106.63|20986.63|21101.6|20981.6|10
1633834720000|2021-10-10 02:58:40|21100.56|20980.56|21102.9|20982.9|21103.14|20983.14|21100.17|20980.17|10
1633834730000|2021-10-10 02:58:50|21103.12|20983.12|21101.46|20981.46|21103.37|20983.37|21101.46|20981.46|9
1633834740000|2021-10-10 02:59:00|21101.4|20981.4|21102.68|20982.68|21102.68|20982.68|21101.1|20981.1|9
1633834750000|2021-10-10 02:59:10|21103.16|20983.16|21098.44|20978.44|21103.36|20983.36|21098.44|20978.44|10
1633834760000|2021-10-10 02:59:20|21097.25|20977.25|21096.26|20976.26|21098.06|20978.06|21096.26|20976.26|10
1633834770000|2021-10-10 02:59:30|21096.23|20976.23|21096.59|20976.59|21096.78|20976.78|21095.61|20975.61|10
1633834780000|2021-10-10 02:59:40|21096.62|20976.62|21099.48|20979.48|21099.88|20979.88|21096.56|20976.56|10
1633834790000|2021-10-10 02:59:50|21099.6|20979.6|21097.87|20977.87|21099.6|20979.6|21097.76|20977.76|9
1633834800000|2021-10-10 03:00:00|21098.03|20978.03|21094.18|20974.18|21098.03|20978.03|21094.18|20974.18|10
1633834810000|2021-10-10 03:00:10|21095.02|20975.02|21095.28|20975.28|21095.88|20975.88|21094.58|20974.58|10
1633834820000|2021-10-10 03:00:20|21094.15|20974.15|21091.56|20971.56|21094.15|20974.15|21091.56|20971.56|10
1633834830000|2021-10-10 03:00:30|21090.95|20970.95|21087.4|20967.4|21090.95|20970.95|21087.4|20967.4|9
1633834840000|2021-10-10 03:00:40|21087.38|20967.38|21085.2|20965.2|21087.46|20967.46|21085.2|20965.2|10
1633834850000|2021-10-10 03:00:50|21085.42|20965.42|21084.16|20964.16|21085.49|20965.49|21084.16|20964.16|10
1633834860000|2021-10-10 03:01:00|21084.07|20964.07|21090.84|20970.84|21090.85|20970.85|21084.07|20964.07|10
1633834870000|2021-10-10 03:01:10|21090.73|20970.73|21092.18|20972.18|21092.27|20972.27|21090.73|20970.73|10
1633834880000|2021-10-10 03:01:20|21092.25|20972.25|21089.44|20969.44|21092.42|20972.42|21089.44|20969.44|10
1633834890000|2021-10-10 03:01:30|21089.23|20969.23|21088.92|20968.92|21089.73|20969.73|21088.92|20968.92|9
1633834900000|2021-10-10 03:01:40|21088.89|20968.89|21090.28|20970.28|21090.72|20970.72|21088.89|20968.89|9
1633834910000|2021-10-10 03:01:50|21090.65|20970.65|21089.4|20969.4|21091.28|20971.28|21089.4|20969.4|9
1633834920000|2021-10-10 03:02:00|21088.53|20968.53|21092.19|20972.19|21092.19|20972.19|21088.53|20968.53|10
1633834930000|2021-10-10 03:02:10|21092.75|20972.75|21093.34|20973.34|21093.34|20973.34|21092.65|20972.65|10
1633834940000|2021-10-10 03:02:20|21093.61|20973.61|21093.59|20973.59|21094.38|20974.38|21093.59|20973.59|10
1633834950000|2021-10-10 03:02:30|21093.6|20973.6|21096.26|20976.26|21096.26|20976.26|21093.6|20973.6|10
1633834960000|2021-10-10 03:02:40|21096.21|20976.21|21096.4|20976.4|21096.72|20976.72|21096.21|20976.21|10
1633834970000|2021-10-10 03:02:50|21096.25|20976.25|21098.46|20978.46|21098.48|20978.48|21096.25|20976.25|10
1633834980000|2021-10-10 03:03:00|21098.38|20978.38|21100.6|20980.6|21101.22|20981.22|21098.38|20978.38|10
1633834990000|2021-10-10 03:03:10|21100.51|20980.51|21098.91|20978.91|21100.51|20980.51|21098.91|20978.91|10
1633835000000|2021-10-10 03:03:20|21099.02|20979.02|21097.24|20977.24|21099.02|20979.02|21097.24|20977.24|10
1633835010000|2021-10-10 03:03:30|21097.29|20977.29|21096|20976|21097.29|20977.29|21096|20976|10
1633835020000|2021-10-10 03:03:40|21096.26|20976.26|21096.08|20976.08|21096.26|20976.26|21096.01|20976.01|9
1633835030000|2021-10-10 03:03:50|21095.8|20975.8|21096.51|20976.51|21096.51|20976.51|21095.32|20975.32|10
1633835040000|2021-10-10 03:04:00|21096.24|20976.24|21094.78|20974.78|21096.24|20976.24|21094.78|20974.78|10
1633835050000|2021-10-10 03:04:10|21094.82|20974.82|21092.72|20972.72|21094.82|20974.82|21092.72|20972.72|9
1633835060000|2021-10-10 03:04:20|21092.64|20972.64|21090.41|20970.41|21092.64|20972.64|21090.41|20970.41|9
1633835070000|2021-10-10 03:04:30|21089.46|20969.46|21089.83|20969.83|21090.24|20970.24|21089.13|20969.13|10
1633835080000|2021-10-10 03:04:40|21089.45|20969.45|21092.36|20972.36|21092.36|20972.36|21089.45|20969.45|9
1633835090000|2021-10-10 03:04:50|21092.14|20972.14|21089.8|20969.8|21092.14|20972.14|21089.53|20969.53|9
1633835100000|2021-10-10 03:05:00|21089.62|20969.62|21088.21|20968.21|21089.62|20969.62|21088.21|20968.21|10
1633835110000|2021-10-10 03:05:10|21089.49|20969.49|21088.42|20968.42|21089.59|20969.59|21087.93|20967.93|10
1633835120000|2021-10-10 03:05:20|21088.82|20968.82|21088.36|20968.36|21089.1|20969.1|21088.36|20968.36|7
1633835130000|2021-10-10 03:05:30|21087.6|20967.6|21086.69|20966.69|21087.6|20967.6|21086.69|20966.69|7
1633835140000|2021-10-10 03:05:40|21086.79|20966.79|21084.4|20964.4|21086.79|20966.79|21082.41|20962.41|10
1633835150000|2021-10-10 03:05:50|21083.76|20963.76|21081.57|20961.57|21084.68|20964.68|21081.57|20961.57|10
1633835160000|2021-10-10 03:06:00|21081.35|20961.35|21077.37|20957.37|21081.35|20961.35|21077.37|20957.37|10
1633835170000|2021-10-10 03:06:10|21076.97|20956.97|21074.87|20954.87|21076.97|20956.97|21073.44|20953.44|10
1633835180000|2021-10-10 03:06:20|21074.35|20954.35|21075.17|20955.17|21076.66|20956.66|21074.35|20954.35|10
1633835190000|2021-10-10 03:06:30|21075.39|20955.39|21078.23|20958.23|21078.51|20958.51|21074.21|20954.21|10
1633835200000|2021-10-10 03:06:40|21077.75|20957.75|21080.23|20960.23|21080.42|20960.42|21077.75|20957.75|10
1633835210000|2021-10-10 03:06:50|21079.97|20959.97|21083.73|20963.73|21083.73|20963.73|21079.97|20959.97|10
1633835220000|2021-10-10 03:07:00|21083.68|20963.68|21086.52|20966.52|21086.52|20966.52|21083.58|20963.58|10
1633835230000|2021-10-10 03:07:10|21088.06|20968.06|21087.34|20967.34|21088.06|20968.06|21086.59|20966.59|10
1633835240000|2021-10-10 03:07:20|21087.29|20967.29|21086.59|20966.59|21087.51|20967.51|21086.59|20966.59|9
1633835250000|2021-10-10 03:07:30|21086.14|20966.14|21085.54|20965.54|21086.14|20966.14|21085.31|20965.31|8
1633835260000|2021-10-10 03:07:40|21085.99|20965.99|21085.63|20965.63|21085.99|20965.99|21084.63|20964.63|10
1633835270000|2021-10-10 03:07:50|21085.55|20965.55|21084.85|20964.85|21085.55|20965.55|21084.57|20964.57|9
1633835280000|2021-10-10 03:08:00|21084.67|20964.67|21085.81|20965.81|21086.46|20966.46|21084.57|20964.57|9
1633835290000|2021-10-10 03:08:10|21086.02|20966.02|21087.91|20967.91|21087.91|20967.91|21085.88|20965.88|10
1633835300000|2021-10-10 03:08:20|21087.89|20967.89|21088.21|20968.21|21089.81|20969.81|21087.89|20967.89|10
1633835310000|2021-10-10 03:08:30|21087.5|20967.5|21084.99|20964.99|21087.5|20967.5|21084.99|20964.99|10
1633835320000|2021-10-10 03:08:40|21085.85|20965.85|21084.07|20964.07|21085.85|20965.85|21084.07|20964.07|9
1633835330000|2021-10-10 03:08:50|21083.81|20963.81|21084.59|20964.59|21084.59|20964.59|21083.7|20963.7|10
1633835340000|2021-10-10 03:09:00|21084.82|20964.82|21089.49|20969.49|21089.49|20969.49|21084.76|20964.76|10
1633835350000|2021-10-10 03:09:10|21089.54|20969.54|21091.03|20971.03|21091.03|20971.03|21089.54|20969.54|10
1633835360000|2021-10-10 03:09:20|21090.75|20970.75|21092.2|20972.2|21092.2|20972.2|21090.54|20970.54|10
1633835370000|2021-10-10 03:09:30|21091.94|20971.94|21091.66|20971.66|21091.94|20971.94|21091.54|20971.54|9
1633835380000|2021-10-10 03:09:40|21092.08|20972.08|21090.34|20970.34|21092.08|20972.08|21090.16|20970.16|10
1633835390000|2021-10-10 03:09:50|21090.26|20970.26|21090.68|20970.68|21090.68|20970.68|21089.61|20969.61|10
1633835400000|2021-10-10 03:10:00|21090.08|20970.08|21094.26|20974.26|21094.26|20974.26|21090.08|20970.08|10
1633835410000|2021-10-10 03:10:10|21095.65|20975.65|21096.4|20976.4|21096.44|20976.44|21095.39|20975.39|8
1633835420000|2021-10-10 03:10:20|21096.85|20976.85|21096.85|20976.85|21097.17|20977.17|21096.82|20976.82|9
1633835430000|2021-10-10 03:10:30|21096.22|20976.22|21096.52|20976.52|21096.52|20976.52|21095.79|20975.79|10
1633835440000|2021-10-10 03:10:40|21096.57|20976.57|21095.96|20975.96|21096.77|20976.77|21095.76|20975.76|10
1633835450000|2021-10-10 03:10:50|21095.78|20975.78|21097.86|20977.86|21097.86|20977.86|21095.78|20975.78|9
1633835460000|2021-10-10 03:11:00|21098.18|20978.18|21099.35|20979.35|21099.51|20979.51|21098.18|20978.18|9
1633835470000|2021-10-10 03:11:10|21099.85|20979.85|21101.44|20981.44|21101.71|20981.71|21099.61|20979.61|9
1633835480000|2021-10-10 03:11:20|21101.18|20981.18|21102.64|20982.64|21102.64|20982.64|21100.88|20980.88|10
1633835490000|2021-10-10 03:11:30|21102.45|20982.45|21101.6|20981.6|21102.45|20982.45|21101.49|20981.49|9
1633835500000|2021-10-10 03:11:40|21102.13|20982.13|21103.09|20983.09|21103.3|20983.3|21102.13|20982.13|9
1633835510000|2021-10-10 03:11:50|21103.08|20983.08|21103.25|20983.25|21103.64|20983.64|21102.98|20982.98|8
1633835520000|2021-10-10 03:12:00|21103.04|20983.04|21102.99|20982.99|21103.29|20983.29|21102.93|20982.93|8
1633835530000|2021-10-10 03:12:10|21102.96|20982.96|21103.25|20983.25|21103.53|20983.53|21102.96|20982.96|9
1633835540000|2021-10-10 03:12:20|21103.28|20983.28|21104.78|20984.78|21105.28|20985.28|21103.06|20983.06|10
1633835550000|2021-10-10 03:12:30|21104.72|20984.72|21106.9|20986.9|21106.9|20986.9|21104.72|20984.72|10
1633835560000|2021-10-10 03:12:40|21106.99|20986.99|21105.99|20985.99|21107.74|20987.74|21105.99|20985.99|9
1633835570000|2021-10-10 03:12:50|21107.4|20987.4|21106.88|20986.88|21107.44|20987.44|21106.88|20986.88|10
1633835580000|2021-10-10 03:13:00|21106.23|20986.23|21110.01|20990.01|21110.01|20990.01|21106.21|20986.21|10
1633835590000|2021-10-10 03:13:10|21110.43|20990.43|21112.3|20992.3|21112.5|20992.5|21110.43|20990.43|10
1633835600000|2021-10-10 03:13:20|21113.05|20993.05|21115.1|20995.1|21115.1|20995.1|21113.05|20993.05|10
1633835610000|2021-10-10 03:13:30|21115.9|20995.9|21115.78|20995.78|21115.91|20995.91|21114.88|20994.88|10
1633835620000|2021-10-10 03:13:40|21115.61|20995.61|21115.51|20995.51|21115.61|20995.61|21115.38|20995.38|8
1633835630000|2021-10-10 03:13:50|21115.95|20995.95|21116.52|20996.52|21116.63|20996.63|21115.95|20995.95|8
1633835640000|2021-10-10 03:14:00|21116.05|20996.05|21116.95|20996.95|21117.23|20997.23|21115.57|20995.57|10
1633835650000|2021-10-10 03:14:10|21117.79|20997.79|21119.18|20999.18|21119.91|20999.91|21117.79|20997.79|10
1633835660000|2021-10-10 03:14:20|21119.41|20999.41|21120.24|21000.24|21121.31|21001.31|21119.41|20999.41|10
1633835670000|2021-10-10 03:14:30|21120.36|21000.36|21120.68|21000.68|21121.26|21001.26|21120|21000|10
1633835680000|2021-10-10 03:14:40|21122.68|21002.68|21120.68|21000.68|21124.91|21004.91|21120.68|21000.68|10
1633835690000|2021-10-10 03:14:50|21120.71|21000.71|21122.09|21002.09|21122.09|21002.09|21119.88|20999.88|10
1633835700000|2021-10-10 03:15:00|21121.99|21001.99|21123.16|21003.16|21123.24|21003.24|21121.72|21001.72|10
1633835710000|2021-10-10 03:15:10|21123.94|21003.94|21123.03|21003.03|21124.91|21004.91|21123.03|21003.03|10
1633835720000|2021-10-10 03:15:20|21122.81|21002.81|21116.29|20996.29|21122.83|21002.83|21116.29|20996.29|10
1633835730000|2021-10-10 03:15:30|21116.77|20996.77|21118.32|20998.32|21119.46|20999.46|21116.77|20996.77|10
1633835740000|2021-10-10 03:15:40|21118.77|20998.77|21123.96|21003.96|21123.96|21003.96|21118.77|20998.77|10
1633835750000|2021-10-10 03:15:50|21126.36|21006.36|21131.42|21011.42|21131.42|21011.42|21126.36|21006.36|10
1633835760000|2021-10-10 03:16:00|21130.87|21010.87|21127.05|21007.05|21131.7|21011.7|21126.82|21006.82|10
1633835770000|2021-10-10 03:16:10|21127.12|21007.12|21127.29|21007.29|21128.23|21008.23|21127.12|21007.12|10
1633835780000|2021-10-10 03:16:20|21127.15|21007.15|21123.29|21003.29|21127.15|21007.15|21123.28|21003.28|10
1633835790000|2021-10-10 03:16:30|21123.62|21003.62|21120.85|21000.85|21123.62|21003.62|21120.85|21000.85|10
1633835800000|2021-10-10 03:16:40|21120.88|21000.88|21122.1|21002.1|21122.1|21002.1|21119.32|20999.32|10
1633835810000|2021-10-10 03:16:50|21122.54|21002.54|21121.51|21001.51|21122.74|21002.74|21120.99|21000.99|10
1633835820000|2021-10-10 03:17:00|21122.25|21002.25|21122.25|21002.25|21122.66|21002.66|21121.27|21001.27|9
1633835830000|2021-10-10 03:17:10|21122.23|21002.23|21122.45|21002.45|21122.6|21002.6|21122.22|21002.22|9
1633835840000|2021-10-10 03:17:20|21122.71|21002.71|21121.17|21001.17|21122.8|21002.8|21121.17|21001.17|9
1633835850000|2021-10-10 03:17:30|21121.19|21001.19|21121.09|21001.09|21121.46|21001.46|21120.3|21000.3|10
1633835860000|2021-10-10 03:17:40|21120.75|21000.75|21120.23|21000.23|21122.08|21002.08|21120.23|21000.23|10
1633835870000|2021-10-10 03:17:50|21120.51|21000.51|21119.25|20999.25|21121.08|21001.08|21119.25|20999.25|10
1633835880000|2021-10-10 03:18:00|21119.11|20999.11|21115.06|20995.06|21119.11|20999.11|21115.06|20995.06|10
1633835890000|2021-10-10 03:18:10|21114.62|20994.62|21116.19|20996.19|21116.25|20996.25|21114.57|20994.57|10
1633835900000|2021-10-10 03:18:20|21116.24|20996.24|21117.79|20997.79|21118.02|20998.02|21116.24|20996.24|10
1633835910000|2021-10-10 03:18:30|21117.88|20997.88|21116.9|20996.9|21117.88|20997.88|21116.74|20996.74|10
1633835920000|2021-10-10 03:18:40|21117.16|20997.16|21117.79|20997.79|21117.94|20997.94|21117.16|20997.16|10
1633835930000|2021-10-10 03:18:50|21117.38|20997.38|21116.65|20996.65|21117.38|20997.38|21116.45|20996.45|10
1633835940000|2021-10-10 03:19:00|21116.47|20996.47|21117.36|20997.36|21117.42|20997.42|21116.47|20996.47|9
1633835950000|2021-10-10 03:19:10|21118.07|20998.07|21117|20997|21118.15|20998.15|21117|20997|9
1633835960000|2021-10-10 03:19:20|21117.65|20997.65|21119.21|20999.21|21119.21|20999.21|21117.65|20997.65|10
1633835970000|2021-10-10 03:19:30|21120.63|21000.63|21122.33|21002.33|21123.63|21003.63|21120.63|21000.63|10
1633835980000|2021-10-10 03:19:40|21121.3|21001.3|21122.92|21002.92|21124.03|21004.03|21121.28|21001.28|10
1633835990000|2021-10-10 03:19:50|21123.5|21003.5|21122.47|21002.47|21123.6|21003.6|21122.47|21002.47|10
1633836000000|2021-10-10 03:20:00|21121.48|21001.48|21121.27|21001.27|21121.66|21001.66|21120.21|21000.21|10
1633836010000|2021-10-10 03:20:10|21121.3|21001.3|21118.28|20998.28|21121.79|21001.79|21118.28|20998.28|10
1633836020000|2021-10-10 03:20:20|21118.09|20998.09|21117.95|20997.95|21118.09|20998.09|21117.32|20997.32|10
1633836030000|2021-10-10 03:20:30|21119.27|20999.27|21118.86|20998.86|21119.27|20999.27|21117.65|20997.65|10
1633836040000|2021-10-10 03:20:40|21119|20999|21119.9|20999.9|21120.58|21000.58|21118.54|20998.54|9
1633836050000|2021-10-10 03:20:50|21120.17|21000.17|21120.74|21000.74|21120.91|21000.91|21119.63|20999.63|10
1633836060000|2021-10-10 03:21:00|21120.82|21000.82|21135.95|21015.95|21135.95|21015.95|21120.82|21000.82|9
1633836070000|2021-10-10 03:21:10|21136.97|21016.97|21138.55|21018.55|21139.16|21019.16|21136.97|21016.97|10
1633836080000|2021-10-10 03:21:20|21138.84|21018.84|21140.36|21020.36|21140.52|21020.52|21138.84|21018.84|10
1633836090000|2021-10-10 03:21:30|21140.72|21020.72|21142.23|21022.23|21142.23|21022.23|21140.47|21020.47|10
1633836100000|2021-10-10 03:21:40|21142.58|21022.58|21145.73|21025.73|21145.82|21025.82|21142.58|21022.58|9
1633836110000|2021-10-10 03:21:50|21145.7|21025.7|21146.22|21026.22|21146.97|21026.97|21145.59|21025.59|10
1633836120000|2021-10-10 03:22:00|21146.45|21026.45|21146.46|21026.46|21147.04|21027.04|21146.45|21026.45|8
1633836130000|2021-10-10 03:22:10|21146.5|21026.5|21143.37|21023.37|21146.62|21026.62|21142.89|21022.89|10
1633836140000|2021-10-10 03:22:20|21143.18|21023.18|21141.51|21021.51|21143.6|21023.6|21141.51|21021.51|10
1633836150000|2021-10-10 03:22:30|21141.66|21021.66|21140.84|21020.84|21141.66|21021.66|21139.41|21019.41|10
1633836160000|2021-10-10 03:22:40|21140.83|21020.83|21143.13|21023.13|21143.13|21023.13|21140.49|21020.49|10
1633836170000|2021-10-10 03:22:50|21143.24|21023.24|21145.62|21025.62|21145.62|21025.62|21143.24|21023.24|10
1633836180000|2021-10-10 03:23:00|21145.3|21025.3|21149.45|21029.45|21149.45|21029.45|21145.3|21025.3|10
1633836190000|2021-10-10 03:23:10|21150.1|21030.1|21154.57|21034.57|21154.57|21034.57|21150.1|21030.1|10
1633836200000|2021-10-10 03:23:20|21154.52|21034.52|21154|21034|21155.44|21035.44|21153.9|21033.9|10
1633836210000|2021-10-10 03:23:30|21153.7|21033.7|21156.85|21036.85|21156.85|21036.85|21153.09|21033.09|10
1633836220000|2021-10-10 03:23:40|21156.68|21036.68|21156.97|21036.97|21158.02|21038.02|21156.65|21036.65|10
1633836230000|2021-10-10 03:23:50|21157.24|21037.24|21159.09|21039.09|21159.12|21039.12|21157.01|21037.01|10
1633836240000|2021-10-10 03:24:00|21158.56|21038.56|21159.61|21039.61|21159.82|21039.82|21158.56|21038.56|10
1633836250000|2021-10-10 03:24:10|21159.27|21039.27|21158.26|21038.26|21159.64|21039.64|21158.26|21038.26|10
1633836260000|2021-10-10 03:24:20|21157.88|21037.88|21158.53|21038.53|21158.53|21038.53|21156.97|21036.97|10
1633836270000|2021-10-10 03:24:30|21159.04|21039.04|21160.09|21040.09|21160.09|21040.09|21158.85|21038.85|9
1633836280000|2021-10-10 03:24:40|21160.06|21040.06|21159.39|21039.39|21160.23|21040.23|21159.28|21039.28|9
1633836290000|2021-10-10 03:24:50|21159.32|21039.32|21157.36|21037.36|21159.55|21039.55|21156.84|21036.84|9
1633836300000|2021-10-10 03:25:00|21158.29|21038.29|21160.09|21040.09|21160.09|21040.09|21158.29|21038.29|9
1633836310000|2021-10-10 03:25:10|21158.77|21038.77|21157.88|21037.88|21159.16|21039.16|21157.88|21037.88|10
1633836320000|2021-10-10 03:25:20|21156.7|21036.7|21157.96|21037.96|21157.96|21037.96|21156.7|21036.7|10
1633836330000|2021-10-10 03:25:30|21157.9|21037.9|21157.89|21037.89|21158.25|21038.25|21156.11|21036.11|10
1633836340000|2021-10-10 03:25:40|21157.85|21037.85|21153.42|21033.42|21157.85|21037.85|21153.42|21033.42|10
1633836350000|2021-10-10 03:25:50|21152.96|21032.96|21152.79|21032.79|21152.96|21032.96|21151.07|21031.07|9
1633836360000|2021-10-10 03:26:00|21153.48|21033.48|21151.52|21031.52|21153.91|21033.91|21151.18|21031.18|10
1633836370000|2021-10-10 03:26:10|21151.59|21031.59|21151.04|21031.04|21152.1|21032.1|21150.44|21030.44|10
1633836380000|2021-10-10 03:26:20|21151.03|21031.03|21152.12|21032.12|21152.12|21032.12|21150.7|21030.7|10
1633836390000|2021-10-10 03:26:30|21152|21032|21153.39|21033.39|21153.44|21033.44|21152|21032|10
1633836400000|2021-10-10 03:26:40|21153.65|21033.65|21155.7|21035.7|21156.1|21036.1|21153.65|21033.65|10
1633836410000|2021-10-10 03:26:50|21155.83|21035.83|21155.3|21035.3|21156.2|21036.2|21154.9|21034.9|9
1633836420000|2021-10-10 03:27:00|21155.42|21035.42|21155.85|21035.85|21155.85|21035.85|21154.67|21034.67|10
1633836430000|2021-10-10 03:27:10|21156.09|21036.09|21155.59|21035.59|21156.09|21036.09|21155.24|21035.24|10
1633836440000|2021-10-10 03:27:20|21155.52|21035.52|21153.5|21033.5|21156.24|21036.24|21153.5|21033.5|10
1633836450000|2021-10-10 03:27:30|21153.21|21033.21|21152.23|21032.23|21153.68|21033.68|21152.23|21032.23|10
1633836460000|2021-10-10 03:27:40|21152.13|21032.13|21149.49|21029.49|21152.13|21032.13|21149.49|21029.49|10
1633836470000|2021-10-10 03:27:50|21149.48|21029.48|21148.7|21028.7|21149.68|21029.68|21148.38|21028.38|10
1633836480000|2021-10-10 03:28:00|21148.76|21028.76|21149.07|21029.07|21149.07|21029.07|21148.12|21028.12|10
1633836490000|2021-10-10 03:28:10|21149|21029|21145.87|21025.87|21149|21029|21145.87|21025.87|9
1633836500000|2021-10-10 03:28:20|21146.07|21026.07|21145.41|21025.41|21146.43|21026.43|21145.41|21025.41|10
1633836510000|2021-10-10 03:28:30|21145.64|21025.64|21146.17|21026.17|21146.17|21026.17|21145.17|21025.17|8
1633836520000|2021-10-10 03:28:40|21146.13|21026.13|21146.12|21026.12|21146.35|21026.35|21145.2|21025.2|10
1633836530000|2021-10-10 03:28:50|21145.83|21025.83|21143.88|21023.88|21145.83|21025.83|21143.77|21023.77|10
1633836540000|2021-10-10 03:29:00|21144.05|21024.05|21144.23|21024.23|21144.42|21024.42|21144.01|21024.01|10
1633836550000|2021-10-10 03:29:10|21144.63|21024.63|21144.82|21024.82|21145.31|21025.31|21144.63|21024.63|9
1633836560000|2021-10-10 03:29:20|21145.03|21025.03|21145.41|21025.41|21145.53|21025.53|21145|21025|9
1633836570000|2021-10-10 03:29:30|21145.51|21025.51|21145.75|21025.75|21146.64|21026.64|21145.51|21025.51|10
1633836580000|2021-10-10 03:29:40|21145.9|21025.9|21147.19|21027.19|21147.19|21027.19|21145.9|21025.9|10
1633836590000|2021-10-10 03:29:50|21146.68|21026.68|21146.37|21026.37|21147.45|21027.45|21146.37|21026.37|9
1633836600000|2021-10-10 03:30:00|21146.4|21026.4|21147.09|21027.09|21147.5|21027.5|21146.19|21026.19|10
1633836610000|2021-10-10 03:30:10|21147.05|21027.05|21146.39|21026.39|21147.05|21027.05|21146.31|21026.31|9
1633836620000|2021-10-10 03:30:20|21145.59|21025.59|21145.51|21025.51|21145.59|21025.59|21144.9|21024.9|8
1633836630000|2021-10-10 03:30:30|21145.17|21025.17|21146.77|21026.77|21147.62|21027.62|21145.17|21025.17|10
1633836640000|2021-10-10 03:30:40|21147.4|21027.4|21148.13|21028.13|21148.13|21028.13|21146.88|21026.88|10
1633836650000|2021-10-10 03:30:50|21148.68|21028.68|21148.54|21028.54|21149.32|21029.32|21148.46|21028.46|10
1633836660000|2021-10-10 03:31:00|21148.63|21028.63|21149.82|21029.82|21149.82|21029.82|21148.49|21028.49|10
1633836670000|2021-10-10 03:31:10|21149.64|21029.64|21149.15|21029.15|21149.78|21029.78|21149.15|21029.15|10
1633836680000|2021-10-10 03:31:20|21149.28|21029.28|21149.65|21029.65|21149.69|21029.69|21149.25|21029.25|8
1633836690000|2021-10-10 03:31:30|21149.33|21029.33|21150.83|21030.83|21151.23|21031.23|21149.33|21029.33|9
1633836700000|2021-10-10 03:31:40|21150.66|21030.66|21149.8|21029.8|21150.73|21030.73|21148.4|21028.4|10
1633836710000|2021-10-10 03:31:50|21149.87|21029.87|21149.84|21029.84|21150.75|21030.75|21149.34|21029.34|10
1633836720000|2021-10-10 03:32:00|21149.72|21029.72|21148.87|21028.87|21149.98|21029.98|21148.76|21028.76|10
1633836730000|2021-10-10 03:32:10|21148.83|21028.83|21148.12|21028.12|21148.96|21028.96|21147.77|21027.77|9
1633836740000|2021-10-10 03:32:20|21148.19|21028.19|21148.42|21028.42|21148.91|21028.91|21147.9|21027.9|10
1633836750000|2021-10-10 03:32:30|21149.08|21029.08|21149.21|21029.21|21149.84|21029.84|21149.05|21029.05|10
1633836760000|2021-10-10 03:32:40|21149.3|21029.3|21149.54|21029.54|21149.85|21029.85|21148.42|21028.42|10
1633836770000|2021-10-10 03:32:50|21149.36|21029.36|21147.53|21027.53|21149.43|21029.43|21147.53|21027.53|9
1633836780000|2021-10-10 03:33:00|21147.51|21027.51|21147.08|21027.08|21147.51|21027.51|21146.88|21026.88|10
1633836790000|2021-10-10 03:33:10|21146.38|21026.38|21145.57|21025.57|21146.38|21026.38|21145.2|21025.2|9
1633836800000|2021-10-10 03:33:20|21145.8|21025.8|21145.19|21025.19|21145.8|21025.8|21145.19|21025.19|9
1633836810000|2021-10-10 03:33:30|21145.02|21025.02|21144.41|21024.41|21145.35|21025.35|21144.41|21024.41|7
1633836820000|2021-10-10 03:33:40|21144.31|21024.31|21141.93|21021.93|21144.31|21024.31|21141.93|21021.93|9
1633836830000|2021-10-10 03:33:50|21141.68|21021.68|21139.01|21019.01|21141.68|21021.68|21138.42|21018.42|10
1633836840000|2021-10-10 03:34:00|21139.29|21019.29|21142.05|21022.05|21142.25|21022.25|21139.29|21019.29|10
1633836850000|2021-10-10 03:34:10|21142.2|21022.2|21144.21|21024.21|21144.21|21024.21|21141.94|21021.94|9
1633836860000|2021-10-10 03:34:20|21144.31|21024.31|21145.64|21025.64|21145.64|21025.64|21143.87|21023.87|9
1633836870000|2021-10-10 03:34:30|21145.58|21025.58|21146.07|21026.07|21146.17|21026.17|21145.58|21025.58|9
1633836880000|2021-10-10 03:34:40|21145.45|21025.45|21144.3|21024.3|21145.45|21025.45|21144.25|21024.25|10
1633836890000|2021-10-10 03:34:50|21142.01|21022.01|21141.15|21021.15|21142.01|21022.01|21140.71|21020.71|10
1633836900000|2021-10-10 03:35:00|21141.22|21021.22|21139.91|21019.91|21141.63|21021.63|21139.91|21019.91|10
1633836910000|2021-10-10 03:35:10|21140.25|21020.25|21139.56|21019.56|21140.25|21020.25|21139.08|21019.08|8
1633836920000|2021-10-10 03:35:20|21139.74|21019.74|21139.68|21019.68|21140.05|21020.05|21138.91|21018.91|10
1633836930000|2021-10-10 03:35:30|21139.76|21019.76|21135.35|21015.35|21139.76|21019.76|21135.35|21015.35|10
1633836940000|2021-10-10 03:35:40|21135.18|21015.18|21134.6|21014.6|21135.18|21015.18|21134.41|21014.41|10
1633836950000|2021-10-10 03:35:50|21134.65|21014.65|21134.85|21014.85|21134.85|21014.85|21134.23|21014.23|9
1633836960000|2021-10-10 03:36:00|21134.74|21014.74|21137.64|21017.64|21137.64|21017.64|21134.74|21014.74|9
1633836970000|2021-10-10 03:36:10|21137.98|21017.98|21138.45|21018.45|21138.45|21018.45|21137.38|21017.38|9
1633836980000|2021-10-10 03:36:20|21138.59|21018.59|21135.85|21015.85|21138.95|21018.95|21135.85|21015.85|9
1633836990000|2021-10-10 03:36:30|21136.23|21016.23|21134.92|21014.92|21136.23|21016.23|21134.92|21014.92|9
1633837000000|2021-10-10 03:36:40|21135.36|21015.36|21135.03|21015.03|21135.51|21015.51|21135.03|21015.03|9
1633837010000|2021-10-10 03:36:50|21134.86|21014.86|21134.78|21014.78|21134.86|21014.86|21133.95|21013.95|10
1633837020000|2021-10-10 03:37:00|21134.44|21014.44|21134.41|21014.41|21134.82|21014.82|21134.41|21014.41|10
1633837030000|2021-10-10 03:37:10|21134.67|21014.67|21134.3|21014.3|21134.7|21014.7|21133.46|21013.46|10
1633837040000|2021-10-10 03:37:20|21134.61|21014.61|21133.72|21013.72|21134.81|21014.81|21133.65|21013.65|10
1633837050000|2021-10-10 03:37:30|21133.54|21013.54|21134.18|21014.18|21134.18|21014.18|21133.39|21013.39|10
1633837060000|2021-10-10 03:37:40|21134.21|21014.21|21133.47|21013.47|21134.21|21014.21|21133.38|21013.38|9
1633837070000|2021-10-10 03:37:50|21133.33|21013.33|21133.37|21013.37|21133.37|21013.37|21133.08|21013.08|9
1633837080000|2021-10-10 03:38:00|21133.06|21013.06|21132.79|21012.79|21133.67|21013.67|21132.79|21012.79|10
1633837090000|2021-10-10 03:38:10|21132.94|21012.94|21133.55|21013.55|21133.55|21013.55|21132.94|21012.94|10
1633837100000|2021-10-10 03:38:20|21133.65|21013.65|21133.73|21013.73|21134.44|21014.44|21133.65|21013.65|10
1633837110000|2021-10-10 03:38:30|21133.89|21013.89|21136.81|21016.81|21136.86|21016.86|21133.31|21013.31|10
1633837120000|2021-10-10 03:38:40|21136.95|21016.95|21136.96|21016.96|21137.18|21017.18|21136.7|21016.7|8
1633837130000|2021-10-10 03:38:50|21136.7|21016.7|21136.75|21016.75|21138.52|21018.52|21136.7|21016.7|10
1633837140000|2021-10-10 03:39:00|21136.67|21016.67|21138.06|21018.06|21138.33|21018.33|21135.9|21015.9|10
1633837150000|2021-10-10 03:39:10|21138.41|21018.41|21141.69|21021.69|21141.85|21021.85|21138.41|21018.41|10
1633837160000|2021-10-10 03:39:20|21141.72|21021.72|21143.34|21023.34|21143.57|21023.57|21141.72|21021.72|10
1633837170000|2021-10-10 03:39:30|21143.46|21023.46|21143.47|21023.47|21143.5|21023.5|21143.15|21023.15|9
1633837180000|2021-10-10 03:39:40|21143.41|21023.41|21143.74|21023.74|21143.79|21023.79|21142.9|21022.9|9
1633837190000|2021-10-10 03:39:50|21144.4|21024.4|21145.64|21025.64|21145.64|21025.64|21143.66|21023.66|9
1633837200000|2021-10-10 03:40:00|21145.79|21025.79|21146.62|21026.62|21146.62|21026.62|21145.79|21025.79|8
1633837210000|2021-10-10 03:40:10|21146.56|21026.56|21149.32|21029.32|21149.37|21029.37|21146.56|21026.56|10
1633837220000|2021-10-10 03:40:20|21149.65|21029.65|21152.13|21032.13|21152.13|21032.13|21149.65|21029.65|10
1633837230000|2021-10-10 03:40:30|21152.09|21032.09|21153.73|21033.73|21153.73|21033.73|21151.85|21031.85|10
1633837240000|2021-10-10 03:40:40|21153.83|21033.83|21156.14|21036.14|21156.6|21036.6|21153.33|21033.33|10
1633837250000|2021-10-10 03:40:50|21156.08|21036.08|21158.35|21038.35|21158.35|21038.35|21156.08|21036.08|9
1633837260000|2021-10-10 03:41:00|21158.29|21038.29|21154.83|21034.83|21158.48|21038.48|21154.81|21034.81|10
1633837270000|2021-10-10 03:41:10|21154.14|21034.14|21154.24|21034.24|21154.24|21034.24|21153.65|21033.65|10
1633837280000|2021-10-10 03:41:20|21154.25|21034.25|21154.02|21034.02|21154.25|21034.25|21153.35|21033.35|8
1633837290000|2021-10-10 03:41:30|21154.24|21034.24|21157.13|21037.13|21157.13|21037.13|21154.24|21034.24|10
1633837300000|2021-10-10 03:41:40|21157.11|21037.11|21157.06|21037.06|21157.31|21037.31|21156.41|21036.41|9
1633837310000|2021-10-10 03:41:50|21156.72|21036.72|21157.07|21037.07|21157.49|21037.49|21156.34|21036.34|10
1633837320000|2021-10-10 03:42:00|21157|21037|21155.31|21035.31|21157.72|21037.72|21155.31|21035.31|10
1633837330000|2021-10-10 03:42:10|21155.45|21035.45|21155.24|21035.24|21155.69|21035.69|21154.83|21034.83|10
1633837340000|2021-10-10 03:42:20|21155.27|21035.27|21150.83|21030.83|21155.63|21035.63|21150.83|21030.83|10
1633837350000|2021-10-10 03:42:30|21150.61|21030.61|21149.7|21029.7|21150.61|21030.61|21149.65|21029.65|8
1633837360000|2021-10-10 03:42:40|21149.73|21029.73|21149.93|21029.93|21150.33|21030.33|21149.65|21029.65|9
1633837370000|2021-10-10 03:42:50|21149.96|21029.96|21149.66|21029.66|21150.41|21030.41|21149.66|21029.66|10
1633837380000|2021-10-10 03:43:00|21149.38|21029.38|21149.57|21029.57|21149.7|21029.7|21149.14|21029.14|10
1633837390000|2021-10-10 03:43:10|21149.59|21029.59|21150.82|21030.82|21150.82|21030.82|21149.59|21029.59|10
1633837400000|2021-10-10 03:43:20|21151.79|21031.79|21151.11|21031.11|21152.8|21032.8|21151.11|21031.11|10
1633837410000|2021-10-10 03:43:30|21150.93|21030.93|21151.73|21031.73|21151.85|21031.85|21150.88|21030.88|10
1633837420000|2021-10-10 03:43:40|21151.66|21031.66|21151.52|21031.52|21152.59|21032.59|21151.52|21031.52|10
1633837430000|2021-10-10 03:43:50|21151.65|21031.65|21151.35|21031.35|21152.04|21032.04|21151.35|21031.35|9
1633837440000|2021-10-10 03:44:00|21151.24|21031.24|21152.37|21032.37|21152.53|21032.53|21150.57|21030.57|10
1633837450000|2021-10-10 03:44:10|21153.14|21033.14|21154.48|21034.48|21154.81|21034.81|21153.14|21033.14|10
1633837460000|2021-10-10 03:44:20|21154.88|21034.88|21162.36|21042.36|21162.48|21042.48|21154.88|21034.88|8
1633837470000|2021-10-10 03:44:30|21160.88|21040.88|21162.94|21042.94|21165.13|21045.13|21160.88|21040.88|10
1633837480000|2021-10-10 03:44:40|21162|21042|21157.82|21037.82|21162|21042|21157.22|21037.22|10
1633837490000|2021-10-10 03:44:50|21158.38|21038.38|21158.24|21038.24|21159.57|21039.57|21158.24|21038.24|10
1633837500000|2021-10-10 03:45:00|21158.31|21038.31|21158.05|21038.05|21158.31|21038.31|21157.78|21037.78|10
1633837510000|2021-10-10 03:45:10|21158.2|21038.2|21157.83|21037.83|21158.47|21038.47|21157.83|21037.83|9
1633837520000|2021-10-10 03:45:20|21158.1|21038.1|21158.38|21038.38|21159.06|21039.06|21157.92|21037.92|9
1633837530000|2021-10-10 03:45:30|21158.77|21038.77|21159.35|21039.35|21160.44|21040.44|21158.77|21038.77|9
1633837540000|2021-10-10 03:45:40|21158.94|21038.94|21158.94|21038.94|21158.94|21038.94|21158.33|21038.33|10
1633837550000|2021-10-10 03:45:50|21165.79|21045.79|21172.7|21052.7|21172.7|21052.7|21165.79|21045.79|10
1633837560000|2021-10-10 03:46:00|21174.42|21054.42|21175.1|21055.1|21175.75|21055.75|21174.42|21054.42|9
1633837570000|2021-10-10 03:46:10|21175.26|21055.26|21175.42|21055.42|21175.97|21055.97|21175.26|21055.26|10
1633837580000|2021-10-10 03:46:20|21175.24|21055.24|21175.87|21055.87|21176.48|21056.48|21175.14|21055.14|10
1633837590000|2021-10-10 03:46:30|21175.73|21055.73|21174.27|21054.27|21175.81|21055.81|21173.96|21053.96|9
1633837600000|2021-10-10 03:46:40|21174.3|21054.3|21171.6|21051.6|21174.3|21054.3|21171.6|21051.6|10
1633837610000|2021-10-10 03:46:50|21171.51|21051.51|21173.08|21053.08|21173.08|21053.08|21171.51|21051.51|10
1633837620000|2021-10-10 03:47:00|21173.34|21053.34|21169.9|21049.9|21173.34|21053.34|21169.71|21049.71|10
1633837630000|2021-10-10 03:47:10|21169.84|21049.84|21167.44|21047.44|21170.04|21050.04|21167.44|21047.44|10
1633837640000|2021-10-10 03:47:20|21167.62|21047.62|21164.46|21044.46|21167.62|21047.62|21164.46|21044.46|10
1633837650000|2021-10-10 03:47:30|21164.64|21044.64|21162.97|21042.97|21164.74|21044.74|21162.09|21042.09|10
1633837660000|2021-10-10 03:47:40|21163.22|21043.22|21162.3|21042.3|21163.73|21043.73|21162.3|21042.3|10
1633837670000|2021-10-10 03:47:50|21162.11|21042.11|21160.18|21040.18|21162.11|21042.11|21160.18|21040.18|9
1633837680000|2021-10-10 03:48:00|21160.39|21040.39|21157.1|21037.1|21160.82|21040.82|21157.1|21037.1|10
1633837690000|2021-10-10 03:48:10|21155.97|21035.97|21154.12|21034.12|21155.97|21035.97|21153.47|21033.47|10
1633837700000|2021-10-10 03:48:20|21153.37|21033.37|21152.54|21032.54|21153.38|21033.38|21151.62|21031.62|9
1633837710000|2021-10-10 03:48:30|21152.35|21032.35|21150.79|21030.79|21152.48|21032.48|21150.79|21030.79|9
1633837720000|2021-10-10 03:48:40|21150.33|21030.33|21150.39|21030.39|21150.88|21030.88|21149.56|21029.56|9
1633837730000|2021-10-10 03:48:50|21150.87|21030.87|21152.08|21032.08|21152.08|21032.08|21150.39|21030.39|9
1633837740000|2021-10-10 03:49:00|21151.79|21031.79|21153.12|21033.12|21153.88|21033.88|21151.79|21031.79|10
1633837750000|2021-10-10 03:49:10|21153.02|21033.02|21151.78|21031.78|21153.02|21033.02|21151.72|21031.72|9
1633837760000|2021-10-10 03:49:20|21151.55|21031.55|21149.49|21029.49|21151.55|21031.55|21149.49|21029.49|10
1633837770000|2021-10-10 03:49:30|21149.39|21029.39|21148.87|21028.87|21149.8|21029.8|21148.6|21028.6|9
1633837780000|2021-10-10 03:49:40|21148.58|21028.58|21148.59|21028.59|21148.96|21028.96|21148.29|21028.29|10
1633837790000|2021-10-10 03:49:50|21149.36|21029.36|21149.1|21029.1|21149.62|21029.62|21148.86|21028.86|10
1633837800000|2021-10-10 03:50:00|21148.39|21028.39|21149.75|21029.75|21149.75|21029.75|21148.3|21028.3|10
1633837810000|2021-10-10 03:50:10|21150.07|21030.07|21150.77|21030.77|21150.87|21030.87|21149.63|21029.63|8
1633837820000|2021-10-10 03:50:20|21150.71|21030.71|21150.24|21030.24|21150.71|21030.71|21150.21|21030.21|7
1633837830000|2021-10-10 03:50:30|21150.28|21030.28|21148.2|21028.2|21151.02|21031.02|21148.2|21028.2|9
1633837840000|2021-10-10 03:50:40|21147.39|21027.39|21147.18|21027.18|21147.39|21027.39|21146.47|21026.47|10
1633837850000|2021-10-10 03:50:50|21147.26|21027.26|21148.95|21028.95|21148.95|21028.95|21147.26|21027.26|10
1633837860000|2021-10-10 03:51:00|21149.19|21029.19|21149.38|21029.38|21149.55|21029.55|21149.04|21029.04|8
1633837870000|2021-10-10 03:51:10|21149.24|21029.24|21149.48|21029.48|21149.95|21029.95|21149.22|21029.22|10
1633837880000|2021-10-10 03:51:20|21149.44|21029.44|21147.55|21027.55|21149.44|21029.44|21147.43|21027.43|8
1633837890000|2021-10-10 03:51:30|21147.14|21027.14|21145.63|21025.63|21147.42|21027.42|21145.63|21025.63|9
1633837900000|2021-10-10 03:51:40|21145.95|21025.95|21145.97|21025.97|21146.18|21026.18|21145.71|21025.71|10
1633837910000|2021-10-10 03:51:50|21145.77|21025.77|21147.11|21027.11|21147.11|21027.11|21145.77|21025.77|9
1633837920000|2021-10-10 03:52:00|21146.93|21026.93|21146.81|21026.81|21147.1|21027.1|21146.48|21026.48|10
1633837930000|2021-10-10 03:52:10|21146.85|21026.85|21147.31|21027.31|21147.38|21027.38|21146.8|21026.8|9
1633837940000|2021-10-10 03:52:20|21147.47|21027.47|21146.96|21026.96|21147.64|21027.64|21146.96|21026.96|9
1633837950000|2021-10-10 03:52:30|21147.11|21027.11|21144.08|21024.08|21147.11|21027.11|21144.08|21024.08|9
1633837960000|2021-10-10 03:52:40|21143.95|21023.95|21144.1|21024.1|21144.36|21024.36|21143.63|21023.63|8
1633837970000|2021-10-10 03:52:50|21143.81|21023.81|21143.67|21023.67|21144.12|21024.12|21143.22|21023.22|10
1633837980000|2021-10-10 03:53:00|21142.91|21022.91|21142.27|21022.27|21143|21023|21141.93|21021.93|10
1633837990000|2021-10-10 03:53:10|21142.47|21022.47|21141.38|21021.38|21142.47|21022.47|21141.38|21021.38|10
1633838000000|2021-10-10 03:53:20|21141.41|21021.41|21142.68|21022.68|21142.79|21022.79|21141.41|21021.41|9
1633838010000|2021-10-10 03:53:30|21142.48|21022.48|21141.15|21021.15|21142.8|21022.8|21141.15|21021.15|9
1633838020000|2021-10-10 03:53:40|21141.44|21021.44|21141.95|21021.95|21142.29|21022.29|21141.21|21021.21|10
1633838030000|2021-10-10 03:53:50|21142.02|21022.02|21141.6|21021.6|21144.12|21024.12|21141.6|21021.6|10
1633838040000|2021-10-10 03:54:00|21141.43|21021.43|21143.03|21023.03|21143.22|21023.22|21141.21|21021.21|9
1633838050000|2021-10-10 03:54:10|21142.86|21022.86|21143.16|21023.16|21143.16|21023.16|21141.83|21021.83|9
1633838060000|2021-10-10 03:54:20|21143.14|21023.14|21145.59|21025.59|21146.24|21026.24|21142.92|21022.92|10
1633838070000|2021-10-10 03:54:30|21146.2|21026.2|21148.73|21028.73|21148.93|21028.93|21146.2|21026.2|10
1633838080000|2021-10-10 03:54:40|21149|21029|21153.2|21033.2|21153.2|21033.2|21149|21029|9
1633838090000|2021-10-10 03:54:50|21153.1|21033.1|21153.47|21033.47|21153.47|21033.47|21152.32|21032.32|10
1633838100000|2021-10-10 03:55:00|21152.96|21032.96|21156.55|21036.55|21156.55|21036.55|21152.37|21032.37|10
1633838110000|2021-10-10 03:55:10|21154.58|21034.58|21198.21|21078.21|21198.21|21078.21|21152.79|21032.79|10
1633838120000|2021-10-10 03:55:20|21197.09|21077.09|21207.17|21087.17|21207.17|21087.17|21195.1|21075.1|10
1633838130000|2021-10-10 03:55:30|21207.16|21087.16|21210.42|21090.42|21214.65|21094.65|21207.16|21087.16|10
1633838140000|2021-10-10 03:55:40|21209.29|21089.29|21209.33|21089.33|21213.13|21093.13|21208.17|21088.17|10
1633838150000|2021-10-10 03:55:50|21209.38|21089.38|21208.8|21088.8|21209.86|21089.86|21207.93|21087.93|10
1633838160000|2021-10-10 03:56:00|21207.8|21087.8|21203.74|21083.74|21207.8|21087.8|21203.37|21083.37|10
1633838170000|2021-10-10 03:56:10|21203.5|21083.5|21204.04|21084.04|21204.21|21084.21|21202.87|21082.87|10
1633838180000|2021-10-10 03:56:20|21203.83|21083.83|21205.63|21085.63|21205.91|21085.91|21202.58|21082.58|10
1633838190000|2021-10-10 03:56:30|21206.04|21086.04|21203.98|21083.98|21206.49|21086.49|21203.98|21083.98|10
1633838200000|2021-10-10 03:56:40|21204.01|21084.01|21203.81|21083.81|21205.58|21085.58|21203.29|21083.29|10
1633838210000|2021-10-10 03:56:50|21203.63|21083.63|21205.62|21085.62|21205.73|21085.73|21203.63|21083.63|10
1633838220000|2021-10-10 03:57:00|21206.66|21086.66|21204.05|21084.05|21206.66|21086.66|21203.27|21083.27|10
1633838230000|2021-10-10 03:57:10|21204.32|21084.32|21207.39|21087.39|21207.76|21087.76|21204.24|21084.24|10
1633838240000|2021-10-10 03:57:20|21208.62|21088.62|21208.35|21088.35|21209.39|21089.39|21208.18|21088.18|10
1633838250000|2021-10-10 03:57:30|21208.63|21088.63|21212.57|21092.57|21212.57|21092.57|21207.98|21087.98|10
1633838260000|2021-10-10 03:57:40|21212.03|21092.03|21218.29|21098.29|21218.29|21098.29|21212.01|21092.01|10
1633838270000|2021-10-10 03:57:50|21218.35|21098.35|21218.2|21098.2|21218.56|21098.56|21217.59|21097.59|10
1633838280000|2021-10-10 03:58:00|21218.35|21098.35|21215.8|21095.8|21218.35|21098.35|21215.8|21095.8|10
1633838290000|2021-10-10 03:58:10|21216.29|21096.29|21220.28|21100.28|21220.28|21100.28|21215.13|21095.13|10
1633838300000|2021-10-10 03:58:20|21220.77|21100.77|21222.8|21102.8|21222.8|21102.8|21220.77|21100.77|10
1633838310000|2021-10-10 03:58:30|21223.46|21103.46|21225.91|21105.91|21225.91|21105.91|21223.46|21103.46|10
1633838320000|2021-10-10 03:58:40|21225.49|21105.49|21227.18|21107.18|21227.18|21107.18|21225.49|21105.49|8
1633838330000|2021-10-10 03:58:50|21228.2|21108.2|21229.12|21109.12|21229.26|21109.26|21228.17|21108.17|9
1633838340000|2021-10-10 03:59:00|21229.09|21109.09|21228.98|21108.98|21229.25|21109.25|21227.86|21107.86|8
1633838350000|2021-10-10 03:59:10|21228.56|21108.56|21223.89|21103.89|21228.6|21108.6|21223.89|21103.89|10
1633838360000|2021-10-10 03:59:20|21223.71|21103.71|21220.53|21100.53|21223.9|21103.9|21220.53|21100.53|10
1633838370000|2021-10-10 03:59:30|21220.84|21100.84|21214.84|21094.84|21220.84|21100.84|21214.84|21094.84|9
1633838380000|2021-10-10 03:59:40|21214.96|21094.96|21209.76|21089.76|21214.96|21094.96|21209.76|21089.76|10
1633838390000|2021-10-10 03:59:50|21208.15|21088.15|21202.53|21082.53|21208.15|21088.15|21202.53|21082.53|10
1633838400000|2021-10-10 04:00:00|21202.06|21082.06|21198.19|21078.19|21202.06|21082.06|21198.19|21078.19|10
1633838410000|2021-10-10 04:00:10|21199.21|21079.21|21201.25|21081.25|21201.25|21081.25|21199.21|21079.21|10
1633838420000|2021-10-10 04:00:20|21201.84|21081.84|21203.51|21083.51|21203.51|21083.51|21199.03|21079.03|10
1633838430000|2021-10-10 04:00:30|21203.62|21083.62|21209.37|21089.37|21209.64|21089.64|21203.62|21083.62|10
1633838440000|2021-10-10 04:00:40|21209.25|21089.25|21205.02|21085.02|21210.56|21090.56|21205.02|21085.02|10
1633838450000|2021-10-10 04:00:50|21204.01|21084.01|21200.03|21080.03|21204.01|21084.01|21200|21080|10
1633838460000|2021-10-10 04:01:00|21199.19|21079.19|21197.17|21077.17|21199.19|21079.19|21196.63|21076.63|10
1633838470000|2021-10-10 04:01:10|21196.09|21076.09|21194.58|21074.58|21196.29|21076.29|21194.52|21074.52|10
1633838480000|2021-10-10 04:01:20|21194.83|21074.83|21195.86|21075.86|21196.95|21076.95|21194.83|21074.83|10
1633838490000|2021-10-10 04:01:30|21197.13|21077.13|21198.83|21078.83|21198.83|21078.83|21196.83|21076.83|10
1633838500000|2021-10-10 04:01:40|21199.16|21079.16|21201.36|21081.36|21201.36|21081.36|21198.95|21078.95|10
1633838510000|2021-10-10 04:01:50|21201.33|21081.33|21205.29|21085.29|21205.29|21085.29|21201.33|21081.33|10
1633838520000|2021-10-10 04:02:00|21205.63|21085.63|21207.92|21087.92|21207.92|21087.92|21205.63|21085.63|10
1633838530000|2021-10-10 04:02:10|21207.87|21087.87|21209|21089|21209.05|21089.05|21207.87|21087.87|10
1633838540000|2021-10-10 04:02:20|21209.15|21089.15|21209.78|21089.78|21210.79|21090.79|21209.15|21089.15|10
1633838550000|2021-10-10 04:02:30|21209.81|21089.81|21209.32|21089.32|21210.97|21090.97|21209.32|21089.32|10
1633838560000|2021-10-10 04:02:40|21209.91|21089.91|21208.16|21088.16|21210.28|21090.28|21208.16|21088.16|10
1633838570000|2021-10-10 04:02:50|21207.19|21087.19|21205.52|21085.52|21207.19|21087.19|21205.23|21085.23|9
1633838580000|2021-10-10 04:03:00|21205.3|21085.3|21208.52|21088.52|21208.52|21088.52|21205.3|21085.3|9
1633838590000|2021-10-10 04:03:10|21209.18|21089.18|21208.38|21088.38|21209.73|21089.73|21207.17|21087.17|10
1633838600000|2021-10-10 04:03:20|21208.75|21088.75|21211.93|21091.93|21211.93|21091.93|21208.75|21088.75|10
1633838610000|2021-10-10 04:03:30|21211.38|21091.38|21213.41|21093.41|21213.41|21093.41|21211.38|21091.38|10
1633838620000|2021-10-10 04:03:40|21213.48|21093.48|21211.94|21091.94|21213.91|21093.91|21211.94|21091.94|10
1633838630000|2021-10-10 04:03:50|21211.63|21091.63|21211.77|21091.77|21211.92|21091.92|21210.49|21090.49|10
1633838640000|2021-10-10 04:04:00|21211.73|21091.73|21205.13|21085.13|21211.76|21091.76|21205.13|21085.13|9
1633838650000|2021-10-10 04:04:10|21205.3|21085.3|21205.54|21085.54|21205.54|21085.54|21204.57|21084.57|9
1633838660000|2021-10-10 04:04:20|21205.04|21085.04|21208.4|21088.4|21208.4|21088.4|21205.04|21085.04|10
1633838670000|2021-10-10 04:04:30|21208.32|21088.32|21207.45|21087.45|21208.32|21088.32|21207.39|21087.39|10
1633838680000|2021-10-10 04:04:40|21207.36|21087.36|21207.02|21087.02|21207.36|21087.36|21207.01|21087.01|9
1633838690000|2021-10-10 04:04:50|21207.38|21087.38|21205.16|21085.16|21207.58|21087.58|21205.16|21085.16|9
1633838700000|2021-10-10 04:05:00|21205.1|21085.1|21202.66|21082.66|21205.1|21085.1|21202.66|21082.66|10
1633838710000|2021-10-10 04:05:10|21202.39|21082.39|21200.93|21080.93|21202.39|21082.39|21199.97|21079.97|9
1633838720000|2021-10-10 04:05:20|21200.86|21080.86|21204.33|21084.33|21204.33|21084.33|21200.83|21080.83|9
1633838730000|2021-10-10 04:05:30|21205.11|21085.11|21206.93|21086.93|21206.93|21086.93|21205.11|21085.11|10
1633838740000|2021-10-10 04:05:40|21207.33|21087.33|21209.96|21089.96|21210.71|21090.71|21207.33|21087.33|9
1633838750000|2021-10-10 04:05:50|21210.42|21090.42|21214.71|21094.71|21215.12|21095.12|21210.42|21090.42|10
1633838760000|2021-10-10 04:06:00|21214.17|21094.17|21220.74|21100.74|21220.74|21100.74|21214.17|21094.17|10
1633838770000|2021-10-10 04:06:10|21223.79|21103.79|21225|21105|21225|21105|21222.45|21102.45|10
1633838780000|2021-10-10 04:06:20|21224.93|21104.93|21226.3|21106.3|21226.56|21106.56|21223.82|21103.82|10
1633838790000|2021-10-10 04:06:30|21226.57|21106.57|21225.89|21105.89|21226.8|21106.8|21225.89|21105.89|9
1633838800000|2021-10-10 04:06:40|21226.19|21106.19|21224.36|21104.36|21226.34|21106.34|21224.36|21104.36|10
1633838810000|2021-10-10 04:06:50|21227.57|21107.57|21229.16|21109.16|21229.55|21109.55|21227.53|21107.53|9
1633838820000|2021-10-10 04:07:00|21229.23|21109.23|21229.38|21109.38|21229.39|21109.39|21228.7|21108.7|10
1633838830000|2021-10-10 04:07:10|21229.71|21109.71|21228.96|21108.96|21229.71|21109.71|21228.83|21108.83|10
1633838840000|2021-10-10 04:07:20|21228.5|21108.5|21228.8|21108.8|21229.86|21109.86|21228.24|21108.24|9
1633838850000|2021-10-10 04:07:30|21228.74|21108.74|21229.53|21109.53|21230.28|21110.28|21227.6|21107.6|10
1633838860000|2021-10-10 04:07:40|21230.9|21110.9|21227.68|21107.68|21232.16|21112.16|21227.68|21107.68|10
1633838870000|2021-10-10 04:07:50|21227.25|21107.25|21225.26|21105.26|21227.25|21107.25|21224.62|21104.62|10
1633838880000|2021-10-10 04:08:00|21225.17|21105.17|21224.14|21104.14|21226.06|21106.06|21224.14|21104.14|10
1633838890000|2021-10-10 04:08:10|21224.43|21104.43|21223.89|21103.89|21225.03|21105.03|21223.25|21103.25|10
1633838900000|2021-10-10 04:08:20|21224.44|21104.44|21225.18|21105.18|21225.21|21105.21|21223.62|21103.62|10
1633838910000|2021-10-10 04:08:30|21224.94|21104.94|21224.8|21104.8|21225.57|21105.57|21223.79|21103.79|10
1633838920000|2021-10-10 04:08:40|21224.62|21104.62|21223.66|21103.66|21225.01|21105.01|21223.66|21103.66|9
1633838930000|2021-10-10 04:08:50|21224.08|21104.08|21225.69|21105.69|21225.69|21105.69|21224.07|21104.07|9
1633838940000|2021-10-10 04:09:00|21225.7|21105.7|21221.41|21101.41|21225.89|21105.89|21221.41|21101.41|10
1633838950000|2021-10-10 04:09:10|21221.32|21101.32|21216.96|21096.96|21221.32|21101.32|21216.96|21096.96|8
1633838960000|2021-10-10 04:09:20|21216.99|21096.99|21216.54|21096.54|21217.98|21097.98|21216.54|21096.54|9
1633838970000|2021-10-10 04:09:30|21216.41|21096.41|21215.7|21095.7|21216.41|21096.41|21215.6|21095.6|8
1633838980000|2021-10-10 04:09:40|21215.64|21095.64|21215.71|21095.71|21215.91|21095.91|21215.04|21095.04|10
1633838990000|2021-10-10 04:09:50|21215.67|21095.67|21217.16|21097.16|21217.16|21097.16|21214.05|21094.05|10
1633839000000|2021-10-10 04:10:00|21217.61|21097.61|21218.52|21098.52|21218.72|21098.72|21217.61|21097.61|10
1633839010000|2021-10-10 04:10:10|21218.51|21098.51|21219.2|21099.2|21219.25|21099.25|21218.51|21098.51|7
1633839020000|2021-10-10 04:10:20|21219.07|21099.07|21217.78|21097.78|21219.07|21099.07|21217.78|21097.78|9
1633839030000|2021-10-10 04:10:30|21218.02|21098.02|21217.98|21097.98|21218.07|21098.07|21217.89|21097.89|8
1633839040000|2021-10-10 04:10:40|21218.27|21098.27|21219.21|21099.21|21219.26|21099.26|21218.27|21098.27|7
1633839050000|2021-10-10 04:10:50|21218.56|21098.56|21221.25|21101.25|21221.25|21101.25|21218.56|21098.56|9
1633839060000|2021-10-10 04:11:00|21221.21|21101.21|21222.53|21102.53|21222.57|21102.57|21221.21|21101.21|10
1633839070000|2021-10-10 04:11:10|21222.65|21102.65|21222.27|21102.27|21223|21103|21222.04|21102.04|10
1633839080000|2021-10-10 04:11:20|21222.63|21102.63|21223.67|21103.67|21223.67|21103.67|21222.63|21102.63|10
1633839090000|2021-10-10 04:11:30|21223.08|21103.08|21222.33|21102.33|21223.78|21103.78|21222.18|21102.18|10
1633839100000|2021-10-10 04:11:40|21222.48|21102.48|21221.82|21101.82|21222.73|21102.73|21221.82|21101.82|10
1633839110000|2021-10-10 04:11:50|21221.84|21101.84|21225.19|21105.19|21225.25|21105.25|21221.84|21101.84|8
1633839120000|2021-10-10 04:12:00|21225.24|21105.24|21224.6|21104.6|21225.94|21105.94|21224.6|21104.6|9
1633839130000|2021-10-10 04:12:10|21225.22|21105.22|21226.84|21106.84|21227.2|21107.2|21225.22|21105.22|10
1633839140000|2021-10-10 04:12:20|21227.44|21107.44|21227.3|21107.3|21227.44|21107.44|21226.62|21106.62|9
1633839150000|2021-10-10 04:12:30|21227.88|21107.88|21229.02|21109.02|21229.02|21109.02|21227.7|21107.7|9
1633839160000|2021-10-10 04:12:40|21228.76|21108.76|21229.68|21109.68|21229.72|21109.72|21228.76|21108.76|10
1633839170000|2021-10-10 04:12:50|21229.76|21109.76|21234.67|21114.67|21234.67|21114.67|21229.76|21109.76|9
1633839180000|2021-10-10 04:13:00|21234.69|21114.69|21235.45|21115.45|21235.88|21115.88|21234.45|21114.45|10
1633839190000|2021-10-10 04:13:10|21235.4|21115.4|21234.49|21114.49|21235.4|21115.4|21234.49|21114.49|10
1633839200000|2021-10-10 04:13:20|21234.22|21114.22|21231.83|21111.83|21234.22|21114.22|21231.55|21111.55|10
1633839210000|2021-10-10 04:13:30|21231.85|21111.85|21232.47|21112.47|21232.51|21112.51|21231.7|21111.7|10
1633839220000|2021-10-10 04:13:40|21232.43|21112.43|21232.05|21112.05|21232.68|21112.68|21231.97|21111.97|8
1633839230000|2021-10-10 04:13:50|21232.02|21112.02|21229.66|21109.66|21232.02|21112.02|21229.57|21109.57|10
1633839240000|2021-10-10 04:14:00|21229.31|21109.31|21228.5|21108.5|21229.31|21109.31|21228.14|21108.14|10
1633839250000|2021-10-10 04:14:10|21228.43|21108.43|21227.07|21107.07|21228.43|21108.43|21225.82|21105.82|10
1633839260000|2021-10-10 04:14:20|21226.64|21106.64|21227.95|21107.95|21227.95|21107.95|21225.57|21105.57|9
1633839270000|2021-10-10 04:14:30|21227.66|21107.66|21228.4|21108.4|21228.4|21108.4|21227.07|21107.07|10
1633839280000|2021-10-10 04:14:40|21228.98|21108.98|21228.86|21108.86|21229.03|21109.03|21228.86|21108.86|9
1633839290000|2021-10-10 04:14:50|21228.31|21108.31|21227.12|21107.12|21228.31|21108.31|21226.81|21106.81|8
1633839300000|2021-10-10 04:15:00|21227.17|21107.17|21232.91|21112.91|21233.09|21113.09|21227.17|21107.17|10
1633839310000|2021-10-10 04:15:10|21232.45|21112.45|21233.86|21113.86|21234.17|21114.17|21231.83|21111.83|10
1633839320000|2021-10-10 04:15:20|21234.88|21114.88|21237.59|21117.59|21237.59|21117.59|21234.88|21114.88|10
1633839330000|2021-10-10 04:15:30|21238.63|21118.63|21238.77|21118.77|21239.29|21119.29|21238.33|21118.33|10
1633839340000|2021-10-10 04:15:40|21238.71|21118.71|21238.7|21118.7|21239.47|21119.47|21238.52|21118.52|10
1633839350000|2021-10-10 04:15:50|21238.53|21118.53|21237.17|21117.17|21238.64|21118.64|21237.17|21117.17|10
1633839360000|2021-10-10 04:16:00|21236.99|21116.99|21236.36|21116.36|21237.03|21117.03|21236.36|21116.36|10
1633839370000|2021-10-10 04:16:10|21235.92|21115.92|21236.59|21116.59|21237.12|21117.12|21235.66|21115.66|9
1633839380000|2021-10-10 04:16:20|21236.77|21116.77|21237.14|21117.14|21237.85|21117.85|21236.65|21116.65|10
1633839390000|2021-10-10 04:16:30|21237.28|21117.28|21237.82|21117.82|21237.84|21117.84|21236.61|21116.61|9
1633839400000|2021-10-10 04:16:40|21237.91|21117.91|21240.84|21120.84|21240.84|21120.84|21237.8|21117.8|10
1633839410000|2021-10-10 04:16:50|21240.26|21120.26|21240.33|21120.33|21240.8|21120.8|21240.16|21120.16|9
1633839420000|2021-10-10 04:17:00|21240.15|21120.15|21240.09|21120.09|21240.17|21120.17|21239.47|21119.47|8
1633839430000|2021-10-10 04:17:10|21240.07|21120.07|21238.76|21118.76|21240.07|21120.07|21238.47|21118.47|10
1633839440000|2021-10-10 04:17:20|21237.94|21117.94|21236.3|21116.3|21237.94|21117.94|21236.3|21116.3|9
1633839450000|2021-10-10 04:17:30|21236.85|21116.85|21238.91|21118.91|21238.91|21118.91|21236.85|21116.85|9
1633839460000|2021-10-10 04:17:40|21240.39|21120.39|21241.45|21121.45|21242.53|21122.53|21240.39|21120.39|10
1633839470000|2021-10-10 04:17:50|21242.28|21122.28|21239.28|21119.28|21242.28|21122.28|21239.28|21119.28|10
1633839480000|2021-10-10 04:18:00|21238.86|21118.86|21240.15|21120.15|21240.31|21120.31|21238.86|21118.86|10
1633839490000|2021-10-10 04:18:10|21240.25|21120.25|21241.22|21121.22|21241.22|21121.22|21240.25|21120.25|10
1633839500000|2021-10-10 04:18:20|21241.74|21121.74|21242.1|21122.1|21242.18|21122.18|21241.67|21121.67|10
1633839510000|2021-10-10 04:18:30|21242.07|21122.07|21241.53|21121.53|21242.2|21122.2|21241.46|21121.46|10
1633839520000|2021-10-10 04:18:40|21241.29|21121.29|21240.81|21120.81|21242.07|21122.07|21240.81|21120.81|9
1633839530000|2021-10-10 04:18:50|21240.42|21120.42|21240.19|21120.19|21240.48|21120.48|21239.55|21119.55|8
1633839540000|2021-10-10 04:19:00|21240.32|21120.32|21239.34|21119.34|21240.5|21120.5|21239.34|21119.34|6
1633839550000|2021-10-10 04:19:10|21239.11|21119.11|21234.9|21114.9|21239.11|21119.11|21234.89|21114.89|10
1633839560000|2021-10-10 04:19:20|21234.43|21114.43|21230.98|21110.98|21234.43|21114.43|21230.74|21110.74|10
1633839570000|2021-10-10 04:19:30|21230.88|21110.88|21228.5|21108.5|21230.88|21110.88|21228.15|21108.15|10
1633839580000|2021-10-10 04:19:40|21228.18|21108.18|21229.19|21109.19|21229.19|21109.19|21228.18|21108.18|10
1633839590000|2021-10-10 04:19:50|21229.05|21109.05|21229.67|21109.67|21229.78|21109.78|21229.05|21109.05|10
1633839600000|2021-10-10 04:20:00|21229.7|21109.7|21230.32|21110.32|21230.38|21110.38|21229.7|21109.7|10
1633839610000|2021-10-10 04:20:10|21231.18|21111.18|21231.86|21111.86|21231.86|21111.86|21231.18|21111.18|10
1633839620000|2021-10-10 04:20:20|21231.55|21111.55|21231.37|21111.37|21231.6|21111.6|21230.78|21110.78|10
1633839630000|2021-10-10 04:20:30|21230.33|21110.33|21230.17|21110.17|21231.52|21111.52|21230.17|21110.17|10
1633839640000|2021-10-10 04:20:40|21230.16|21110.16|21229.84|21109.84|21230.29|21110.29|21229.83|21109.83|8
1633839650000|2021-10-10 04:20:50|21229.4|21109.4|21229.22|21109.22|21229.72|21109.72|21229.22|21109.22|10
1633839660000|2021-10-10 04:21:00|21229.33|21109.33|21227.58|21107.58|21229.33|21109.33|21227.34|21107.34|10
1633839670000|2021-10-10 04:21:10|21227.37|21107.37|21220.53|21100.53|21227.37|21107.37|21220.53|21100.53|10
1633839680000|2021-10-10 04:21:20|21219.12|21099.12|21218.49|21098.49|21219.29|21099.29|21217.7|21097.7|10
1633839690000|2021-10-10 04:21:30|21217.66|21097.66|21216.25|21096.25|21217.66|21097.66|21216.25|21096.25|10
1633839700000|2021-10-10 04:21:40|21216.53|21096.53|21216.35|21096.35|21216.53|21096.53|21215.51|21095.51|10
1633839710000|2021-10-10 04:21:50|21215.62|21095.62|21216.45|21096.45|21216.55|21096.55|21215.62|21095.62|10
1633839720000|2021-10-10 04:22:00|21216.67|21096.67|21218.21|21098.21|21218.21|21098.21|21216.67|21096.67|9
1633839730000|2021-10-10 04:22:10|21218.78|21098.78|21220.22|21100.22|21220.42|21100.42|21218.78|21098.78|9
1633839740000|2021-10-10 04:22:20|21220.12|21100.12|21222.1|21102.1|21222.16|21102.16|21220.12|21100.12|10
1633839750000|2021-10-10 04:22:30|21221.45|21101.45|21221.62|21101.62|21221.75|21101.75|21221.26|21101.26|9
1633839760000|2021-10-10 04:22:40|21222.04|21102.04|21224.01|21104.01|21224.84|21104.84|21222.04|21102.04|9
1633839770000|2021-10-10 04:22:50|21223.9|21103.9|21222.98|21102.98|21224.61|21104.61|21222.98|21102.98|9
1633839780000|2021-10-10 04:23:00|21222.94|21102.94|21223.42|21103.42|21223.51|21103.51|21222.94|21102.94|10
1633839790000|2021-10-10 04:23:10|21223.54|21103.54|21222.69|21102.69|21223.67|21103.67|21222.37|21102.37|10
1633839800000|2021-10-10 04:23:20|21222.8|21102.8|21223.72|21103.72|21224.46|21104.46|21222.8|21102.8|9
1633839810000|2021-10-10 04:23:30|21223.63|21103.63|21224.06|21104.06|21224.19|21104.19|21223.17|21103.17|8
1633839820000|2021-10-10 04:23:40|21223.75|21103.75|21224.98|21104.98|21225.2|21105.2|21223.63|21103.63|10
1633839830000|2021-10-10 04:23:50|21225.25|21105.25|21223.4|21103.4|21225.25|21105.25|21223.4|21103.4|9
1633839840000|2021-10-10 04:24:00|21222.92|21102.92|21222.62|21102.62|21223.28|21103.28|21222.62|21102.62|10
1633839850000|2021-10-10 04:24:10|21221.08|21101.08|21220.93|21100.93|21221.08|21101.08|21220.79|21100.79|9
1633839860000|2021-10-10 04:24:20|21221.43|21101.43|21221.6|21101.6|21221.92|21101.92|21221.38|21101.38|8
1633839870000|2021-10-10 04:24:30|21221.55|21101.55|21218.63|21098.63|21221.55|21101.55|21218.63|21098.63|10
1633839880000|2021-10-10 04:24:40|21218.76|21098.76|21218.69|21098.69|21219.33|21099.33|21218.27|21098.27|8
1633839890000|2021-10-10 04:24:50|21218.81|21098.81|21219.43|21099.43|21219.43|21099.43|21217.99|21097.99|10
1633839900000|2021-10-10 04:25:00|21219.58|21099.58|21218.98|21098.98|21219.65|21099.65|21218.83|21098.83|10
1633839910000|2021-10-10 04:25:10|21219.1|21099.1|21221.87|21101.87|21221.87|21101.87|21219.1|21099.1|10
1633839920000|2021-10-10 04:25:20|21222.36|21102.36|21224.87|21104.87|21224.88|21104.88|21222.36|21102.36|10
1633839930000|2021-10-10 04:25:30|21225.8|21105.8|21227.98|21107.98|21228.13|21108.13|21225.13|21105.13|9
1633839940000|2021-10-10 04:25:40|21228.09|21108.09|21226.05|21106.05|21228.09|21108.09|21225.87|21105.87|9
1633839950000|2021-10-10 04:25:50|21225.93|21105.93|21224.94|21104.94|21225.93|21105.93|21224.21|21104.21|9
1633839960000|2021-10-10 04:26:00|21225.57|21105.57|21224.22|21104.22|21225.57|21105.57|21223.18|21103.18|10
1633839970000|2021-10-10 04:26:10|21224.21|21104.21|21222.57|21102.57|21224.21|21104.21|21222.16|21102.16|10
1633839980000|2021-10-10 04:26:20|21222.14|21102.14|21222.23|21102.23|21223.48|21103.48|21222.14|21102.14|10
1633839990000|2021-10-10 04:26:30|21222.42|21102.42|21222.32|21102.32|21223.1|21103.1|21222.18|21102.18|8
1633840000000|2021-10-10 04:26:40|21222.53|21102.53|21223.89|21103.89|21223.89|21103.89|21222.53|21102.53|9
1633840010000|2021-10-10 04:26:50|21223.87|21103.87|21223.45|21103.45|21224.19|21104.19|21222.9|21102.9|10
1633840020000|2021-10-10 04:27:00|21223.64|21103.64|21226.35|21106.35|21226.42|21106.42|21222.7|21102.7|10
1633840030000|2021-10-10 04:27:10|21227.09|21107.09|21227.64|21107.64|21227.64|21107.64|21226.91|21106.91|9
1633840040000|2021-10-10 04:27:20|21228.29|21108.29|21228.77|21108.77|21228.77|21108.77|21228.29|21108.29|8
1633840050000|2021-10-10 04:27:30|21228.91|21108.91|21229.89|21109.89|21230.03|21110.03|21228.91|21108.91|7
1633840060000|2021-10-10 04:27:40|21229.25|21109.25|21228.67|21108.67|21229.5|21109.5|21228.67|21108.67|8
1633840070000|2021-10-10 04:27:50|21228.63|21108.63|21228.32|21108.32|21228.63|21108.63|21228.32|21108.32|8
1633840080000|2021-10-10 04:28:00|21228.16|21108.16|21227.53|21107.53|21228.76|21108.76|21227.19|21107.19|10
1633840090000|2021-10-10 04:28:10|21227.56|21107.56|21226.87|21106.87|21227.56|21107.56|21226.87|21106.87|8
1633840100000|2021-10-10 04:28:20|21226.77|21106.77|21225.48|21105.48|21226.83|21106.83|21225.48|21105.48|9
1633840110000|2021-10-10 04:28:30|21225.92|21105.92|21224.88|21104.88|21225.92|21105.92|21224.26|21104.26|9
1633840120000|2021-10-10 04:28:40|21223.95|21103.95|21225.11|21105.11|21225.11|21105.11|21223.95|21103.95|10
1633840130000|2021-10-10 04:28:50|21225.94|21105.94|21227.04|21107.04|21227.04|21107.04|21225.92|21105.92|10
1633840140000|2021-10-10 04:29:00|21227.25|21107.25|21224.09|21104.09|21227.25|21107.25|21224.09|21104.09|9
1633840150000|2021-10-10 04:29:10|21225.13|21105.13|21222.3|21102.3|21225.13|21105.13|21221.95|21101.95|10
1633840160000|2021-10-10 04:29:20|21222.05|21102.05|21221.86|21101.86|21222.34|21102.34|21220.98|21100.98|9
1633840170000|2021-10-10 04:29:30|21221.96|21101.96|21222.91|21102.91|21222.91|21102.91|21221.27|21101.27|10
1633840180000|2021-10-10 04:29:40|21223.08|21103.08|21226.89|21106.89|21226.93|21106.93|21223.08|21103.08|9
1633840190000|2021-10-10 04:29:50|21226.9|21106.9|21226.99|21106.99|21227.52|21107.52|21226.9|21106.9|10
1633840200000|2021-10-10 04:30:00|21225.82|21105.82|21225.95|21105.95|21226.3|21106.3|21225.04|21105.04|10
1633840210000|2021-10-10 04:30:10|21226.05|21106.05|21224.71|21104.71|21226.05|21106.05|21224.66|21104.66|9
1633840220000|2021-10-10 04:30:20|21224.18|21104.18|21223.99|21103.99|21224.74|21104.74|21223.13|21103.13|10
1633840230000|2021-10-10 04:30:30|21224.84|21104.84|21224.97|21104.97|21224.97|21104.97|21223.86|21103.86|10
1633840240000|2021-10-10 04:30:40|21225.19|21105.19|21226.52|21106.52|21226.74|21106.74|21225.19|21105.19|9
1633840250000|2021-10-10 04:30:50|21226.4|21106.4|21225.89|21105.89|21226.4|21106.4|21225.4|21105.4|10
1633840260000|2021-10-10 04:31:00|21225.85|21105.85|21227.74|21107.74|21228.31|21108.31|21225.85|21105.85|10
1633840270000|2021-10-10 04:31:10|21227.75|21107.75|21224.49|21104.49|21227.75|21107.75|21224.49|21104.49|10
1633840280000|2021-10-10 04:31:20|21224.25|21104.25|21220.51|21100.51|21224.25|21104.25|21220.51|21100.51|10
1633840290000|2021-10-10 04:31:30|21220.46|21100.46|21220.64|21100.64|21220.77|21100.77|21219.55|21099.55|10
1633840300000|2021-10-10 04:31:40|21219.99|21099.99|21219.77|21099.77|21220.23|21100.23|21219.55|21099.55|9
1633840310000|2021-10-10 04:31:50|21219.97|21099.97|21219.76|21099.76|21220.16|21100.16|21219.65|21099.65|10
1633840320000|2021-10-10 04:32:00|21220.05|21100.05|21218.92|21098.92|21220.24|21100.24|21218.19|21098.19|10
1633840330000|2021-10-10 04:32:10|21218.9|21098.9|21218.51|21098.51|21219.16|21099.16|21218.18|21098.18|10
1633840340000|2021-10-10 04:32:20|21218.53|21098.53|21217.04|21097.04|21218.53|21098.53|21217.04|21097.04|9
1633840350000|2021-10-10 04:32:30|21216.77|21096.77|21216.99|21096.99|21217.53|21097.53|21216.57|21096.57|10
1633840360000|2021-10-10 04:32:40|21217.21|21097.21|21214.85|21094.85|21217.21|21097.21|21214.85|21094.85|10
1633840370000|2021-10-10 04:32:50|21214.37|21094.37|21211.81|21091.81|21214.48|21094.48|21211.81|21091.81|10
1633840380000|2021-10-10 04:33:00|21211.67|21091.67|21212.93|21092.93|21212.93|21092.93|21210.67|21090.67|10
1633840390000|2021-10-10 04:33:10|21212.59|21092.59|21218.07|21098.07|21218.07|21098.07|21212.05|21092.05|10
1633840400000|2021-10-10 04:33:20|21217.91|21097.91|21218.32|21098.32|21218.32|21098.32|21217.28|21097.28|10
1633840410000|2021-10-10 04:33:30|21219.21|21099.21|21221.81|21101.81|21221.81|21101.81|21219.21|21099.21|10
1633840420000|2021-10-10 04:33:40|21222.02|21102.02|21224.52|21104.52|21224.52|21104.52|21221.95|21101.95|10
1633840430000|2021-10-10 04:33:50|21224.47|21104.47|21227.05|21107.05|21227.36|21107.36|21224.47|21104.47|10
1633840440000|2021-10-10 04:34:00|21227.48|21107.48|21226.69|21106.69|21228.27|21108.27|21226.69|21106.69|10
1633840450000|2021-10-10 04:34:10|21226.21|21106.21|21224.51|21104.51|21226.21|21106.21|21224.05|21104.05|10
1633840460000|2021-10-10 04:34:20|21224.48|21104.48|21222.07|21102.07|21225.28|21105.28|21222.07|21102.07|9
1633840470000|2021-10-10 04:34:30|21221.78|21101.78|21217.96|21097.96|21221.78|21101.78|21217.96|21097.96|9
1633840480000|2021-10-10 04:34:40|21218.05|21098.05|21215.12|21095.12|21218.05|21098.05|21214.8|21094.8|10
1633840490000|2021-10-10 04:34:50|21214.2|21094.2|21211.73|21091.73|21214.8|21094.8|21211.73|21091.73|10
1633840500000|2021-10-10 04:35:00|21210.37|21090.37|21211.48|21091.48|21211.61|21091.61|21210.02|21090.02|10
1633840510000|2021-10-10 04:35:10|21209.93|21089.93|21210.04|21090.04|21210.11|21090.11|21209.05|21089.05|10
1633840520000|2021-10-10 04:35:20|21209.42|21089.42|21207.64|21087.64|21209.42|21089.42|21207.64|21087.64|10
1633840530000|2021-10-10 04:35:30|21206.1|21086.1|21197.92|21077.92|21206.1|21086.1|21197.92|21077.92|10
1633840540000|2021-10-10 04:35:40|21197.35|21077.35|21189.27|21069.27|21197.35|21077.35|21189.27|21069.27|10
1633840550000|2021-10-10 04:35:50|21189.37|21069.37|21181.2|21061.2|21189.37|21069.37|21181.2|21061.2|10
1633840560000|2021-10-10 04:36:00|21179.24|21059.24|21168.79|21048.79|21179.24|21059.24|21168.79|21048.79|10
1633840570000|2021-10-10 04:36:10|21168.64|21048.64|21164.53|21044.53|21168.64|21048.64|21163.2|21043.2|10
1633840580000|2021-10-10 04:36:20|21164.49|21044.49|21161.51|21041.51|21164.5|21044.5|21161.19|21041.19|10
1633840590000|2021-10-10 04:36:30|21161.86|21041.86|21161.39|21041.39|21162.14|21042.14|21160.76|21040.76|10
1633840600000|2021-10-10 04:36:40|21161.45|21041.45|21159.74|21039.74|21162.04|21042.04|21157.52|21037.52|10
1633840610000|2021-10-10 04:36:50|21159.25|21039.25|21159.96|21039.96|21160.13|21040.13|21159.25|21039.25|10
1633840620000|2021-10-10 04:37:00|21159.88|21039.88|21158.48|21038.48|21160.23|21040.23|21158.3|21038.3|10
1633840630000|2021-10-10 04:37:10|21158.36|21038.36|21154.02|21034.02|21158.36|21038.36|21154.02|21034.02|10
1633840640000|2021-10-10 04:37:20|21154.07|21034.07|21153.4|21033.4|21154.07|21034.07|21153.24|21033.24|10
1633840650000|2021-10-10 04:37:30|21153.2|21033.2|21150.19|21030.19|21153.2|21033.2|21150.19|21030.19|10
1633840660000|2021-10-10 04:37:40|21150.53|21030.53|21151.18|21031.18|21151.31|21031.31|21150.53|21030.53|10
1633840670000|2021-10-10 04:37:50|21150.87|21030.87|21147.49|21027.49|21150.87|21030.87|21147.49|21027.49|10
1633840680000|2021-10-10 04:38:00|21146.89|21026.89|21142.32|21022.32|21146.89|21026.89|21142.32|21022.32|10
1633840690000|2021-10-10 04:38:10|21142.24|21022.24|21138.1|21018.1|21142.24|21022.24|21138.1|21018.1|10
1633840700000|2021-10-10 04:38:20|21138.52|21018.52|21139.37|21019.37|21139.48|21019.48|21138.52|21018.52|9
1633840710000|2021-10-10 04:38:30|21140.97|21020.97|21137.63|21017.63|21140.97|21020.97|21137.63|21017.63|10
1633840720000|2021-10-10 04:38:40|21136.03|21016.03|21133.46|21013.46|21136.06|21016.06|21133.46|21013.46|10
1633840730000|2021-10-10 04:38:50|21132.87|21012.87|21133.97|21013.97|21133.97|21013.97|21132.87|21012.87|10
1633840740000|2021-10-10 04:39:00|21135.45|21015.45|21137.41|21017.41|21137.56|21017.56|21135.45|21015.45|10
1633840750000|2021-10-10 04:39:10|21137.66|21017.66|21137.55|21017.55|21138.18|21018.18|21136.88|21016.88|10
1633840760000|2021-10-10 04:39:20|21138.21|21018.21|21138.06|21018.06|21139.11|21019.11|21137.79|21017.79|10
1633840770000|2021-10-10 04:39:30|21138.23|21018.23|21139.92|21019.92|21139.92|21019.92|21138.21|21018.21|10
1633840780000|2021-10-10 04:39:40|21140.85|21020.85|21141.97|21021.97|21141.97|21021.97|21140.74|21020.74|10
1633840790000|2021-10-10 04:39:50|21142.18|21022.18|21145.15|21025.15|21145.15|21025.15|21142.14|21022.14|10
1633840800000|2021-10-10 04:40:00|21145.46|21025.46|21147.3|21027.3|21147.3|21027.3|21145.34|21025.34|10
1633840810000|2021-10-10 04:40:10|21147.28|21027.28|21147.14|21027.14|21147.41|21027.41|21147|21027|9
1633840820000|2021-10-10 04:40:20|21147.25|21027.25|21152.92|21032.92|21152.92|21032.92|21146.37|21026.37|9
1633840830000|2021-10-10 04:40:30|21152.56|21032.56|21151.4|21031.4|21152.94|21032.94|21151.05|21031.05|10
1633840840000|2021-10-10 04:40:40|21151.08|21031.08|21151.05|21031.05|21151.08|21031.08|21149.9|21029.9|10
1633840850000|2021-10-10 04:40:50|21151.7|21031.7|21153.04|21033.04|21153.04|21033.04|21151.38|21031.38|10
1633840860000|2021-10-10 04:41:00|21153.02|21033.02|21153.08|21033.08|21153.27|21033.27|21152.74|21032.74|9
1633840870000|2021-10-10 04:41:10|21152.9|21032.9|21150.04|21030.04|21153.93|21033.93|21150.04|21030.04|10
1633840880000|2021-10-10 04:41:20|21149.87|21029.87|21147.92|21027.92|21150.17|21030.17|21146.4|21026.4|9
1633840890000|2021-10-10 04:41:30|21148.96|21028.96|21147.23|21027.23|21149.06|21029.06|21147.21|21027.21|10
1633840900000|2021-10-10 04:41:40|21147.51|21027.51|21144.2|21024.2|21148.67|21028.67|21144.2|21024.2|10
1633840910000|2021-10-10 04:41:50|21143.58|21023.58|21139.77|21019.77|21143.58|21023.58|21139.77|21019.77|10
1633840920000|2021-10-10 04:42:00|21139.83|21019.83|21141.19|21021.19|21141.19|21021.19|21139.83|21019.83|9
1633840930000|2021-10-10 04:42:10|21141.25|21021.25|21137.4|21017.4|21141.25|21021.25|21137.4|21017.4|10
1633840940000|2021-10-10 04:42:20|21136.82|21016.82|21135.58|21015.58|21136.82|21016.82|21133.86|21013.86|10
1633840950000|2021-10-10 04:42:30|21135.55|21015.55|21131.08|21011.08|21135.55|21015.55|21130.97|21010.97|10
1633840960000|2021-10-10 04:42:40|21130.17|21010.17|21120.86|21000.86|21130.17|21010.17|21120.86|21000.86|10
1633840970000|2021-10-10 04:42:50|21120.78|21000.78|21117.49|20997.49|21120.92|21000.92|21117.49|20997.49|10
1633840980000|2021-10-10 04:43:00|21116.86|20996.86|21124.03|21004.03|21124.03|21004.03|21116.69|20996.69|10
1633840990000|2021-10-10 04:43:10|21125.95|21005.95|21131.57|21011.57|21131.57|21011.57|21125.95|21005.95|10
1633841000000|2021-10-10 04:43:20|21131.59|21011.59|21133.71|21013.71|21133.71|21013.71|21129.95|21009.95|10
1633841010000|2021-10-10 04:43:30|21133.32|21013.32|21137.9|21017.9|21137.9|21017.9|21132.91|21012.91|10
1633841020000|2021-10-10 04:43:40|21137.23|21017.23|21138.59|21018.59|21138.59|21018.59|21137.23|21017.23|10
1633841030000|2021-10-10 04:43:50|21141.75|21021.75|21146.95|21026.95|21146.95|21026.95|21141.63|21021.63|9
1633841040000|2021-10-10 04:44:00|21146.33|21026.33|21151.99|21031.99|21151.99|21031.99|21146.33|21026.33|9
1633841050000|2021-10-10 04:44:10|21153.74|21033.74|21162.1|21042.1|21162.1|21042.1|21153.74|21033.74|10
1633841060000|2021-10-10 04:44:20|21162.66|21042.66|21164.16|21044.16|21164.16|21044.16|21162.04|21042.04|10
1633841070000|2021-10-10 04:44:30|21164.87|21044.87|21174.36|21054.36|21174.36|21054.36|21164.78|21044.78|10
1633841080000|2021-10-10 04:44:40|21176.34|21056.34|21202.33|21082.33|21203.03|21083.03|21176.34|21056.34|10
1633841090000|2021-10-10 04:44:50|21202.16|21082.16|21200.29|21080.29|21202.88|21082.88|21200.2|21080.2|10
1633841100000|2021-10-10 04:45:00|21197.9|21077.9|21198.4|21078.4|21200.51|21080.51|21197.55|21077.55|10
1633841110000|2021-10-10 04:45:10|21198.31|21078.31|21193.87|21073.87|21198.31|21078.31|21193.87|21073.87|10
1633841120000|2021-10-10 04:45:20|21194.17|21074.17|21193.72|21073.72|21194.17|21074.17|21190.14|21070.14|10
1633841130000|2021-10-10 04:45:30|21194.32|21074.32|21204.54|21084.54|21204.54|21084.54|21194.32|21074.32|10
1633841140000|2021-10-10 04:45:40|21204.19|21084.19|21203.94|21083.94|21204.94|21084.94|21202.95|21082.95|10
1633841150000|2021-10-10 04:45:50|21202.96|21082.96|21208.72|21088.72|21208.72|21088.72|21202.87|21082.87|10
1633841160000|2021-10-10 04:46:00|21209.67|21089.67|21212.57|21092.57|21213.3|21093.3|21209.67|21089.67|10
1633841170000|2021-10-10 04:46:10|21212.21|21092.21|21212.16|21092.16|21213.35|21093.35|21211.99|21091.99|10
1633841180000|2021-10-10 04:46:20|21211.57|21091.57|21206.31|21086.31|21211.57|21091.57|21206.31|21086.31|9
1633841190000|2021-10-10 04:46:30|21206.1|21086.1|21204.49|21084.49|21206.1|21086.1|21203.52|21083.52|9
1633841200000|2021-10-10 04:46:40|21204.1|21084.1|21204.99|21084.99|21205.4|21085.4|21203.42|21083.42|10
1633841210000|2021-10-10 04:46:50|21205.13|21085.13|21207.51|21087.51|21207.53|21087.53|21205.13|21085.13|10
1633841220000|2021-10-10 04:47:00|21207.34|21087.34|21214.99|21094.99|21214.99|21094.99|21207.34|21087.34|10
1633841230000|2021-10-10 04:47:10|21217.63|21097.63|21226.04|21106.04|21226.04|21106.04|21217.63|21097.63|10
1633841240000|2021-10-10 04:47:20|21228.51|21108.51|21249.15|21129.15|21249.15|21129.15|21228.51|21108.51|10
1633841250000|2021-10-10 04:47:30|21251.95|21131.95|21274.48|21154.48|21274.48|21154.48|21251.95|21131.95|10
1633841260000|2021-10-10 04:47:40|21275.41|21155.41|21292.2|21172.2|21292.86|21172.86|21275.41|21155.41|10
1633841270000|2021-10-10 04:47:50|21294.66|21174.66|21302.31|21182.31|21302.31|21182.31|21294.66|21174.66|10
1633841280000|2021-10-10 04:48:00|21302.91|21182.91|21312.37|21192.37|21312.37|21192.37|21301.67|21181.67|10
1633841290000|2021-10-10 04:48:10|21317.35|21197.35|21322.63|21202.63|21326.58|21206.58|21317.35|21197.35|10
1633841300000|2021-10-10 04:48:20|21321.1|21201.1|21315.1|21195.1|21321.1|21201.1|21315.1|21195.1|10
1633841310000|2021-10-10 04:48:30|21314.31|21194.31|21310.47|21190.47|21314.31|21194.31|21310.22|21190.22|9
1633841320000|2021-10-10 04:48:40|21310.05|21190.05|21299.02|21179.02|21310.05|21190.05|21299.02|21179.02|10
1633841330000|2021-10-10 04:48:50|21300.48|21180.48|21296.72|21176.72|21301.02|21181.02|21296.07|21176.07|10
1633841340000|2021-10-10 04:49:00|21296.16|21176.16|21297.03|21177.03|21297.27|21177.27|21293.84|21173.84|10
1633841350000|2021-10-10 04:49:10|21298.96|21178.96|21297.64|21177.64|21299.39|21179.39|21297.64|21177.64|10
1633841360000|2021-10-10 04:49:20|21297.84|21177.84|21295.83|21175.83|21298.5|21178.5|21295.42|21175.42|10
1633841370000|2021-10-10 04:49:30|21295.56|21175.56|21299.55|21179.55|21299.55|21179.55|21295.3|21175.3|10
1633841380000|2021-10-10 04:49:40|21299.81|21179.81|21307.24|21187.24|21307.24|21187.24|21299.81|21179.81|10
1633841390000|2021-10-10 04:49:50|21308.72|21188.72|21318.5|21198.5|21318.5|21198.5|21308.72|21188.72|10
1633841400000|2021-10-10 04:50:00|21318.33|21198.33|21320.62|21200.62|21320.8|21200.8|21318.26|21198.26|10
1633841410000|2021-10-10 04:50:10|21320.8|21200.8|21325.88|21205.88|21326.05|21206.05|21320.62|21200.62|10
1633841420000|2021-10-10 04:50:20|21326.79|21206.79|21325.47|21205.47|21326.83|21206.83|21324.32|21204.32|10
1633841430000|2021-10-10 04:50:30|21325.8|21205.8|21328.31|21208.31|21328.31|21208.31|21325.8|21205.8|10
1633841440000|2021-10-10 04:50:40|21329.23|21209.23|21329.96|21209.96|21329.96|21209.96|21327.89|21207.89|10
1633841450000|2021-10-10 04:50:50|21330.42|21210.42|21335.05|21215.05|21335.13|21215.13|21329.47|21209.47|10
1633841460000|2021-10-10 04:51:00|21335.62|21215.62|21332.96|21212.96|21337.57|21217.57|21332.51|21212.51|10
1633841470000|2021-10-10 04:51:10|21332.28|21212.28|21328.18|21208.18|21332.28|21212.28|21328.18|21208.18|10
1633841480000|2021-10-10 04:51:20|21327.92|21207.92|21320.06|21200.06|21327.92|21207.92|21320.06|21200.06|10
1633841490000|2021-10-10 04:51:30|21317.4|21197.4|21313.85|21193.85|21317.4|21197.4|21311.47|21191.47|10
1633841500000|2021-10-10 04:51:40|21314.31|21194.31|21313.85|21193.85|21314.31|21194.31|21310.71|21190.71|10
1633841510000|2021-10-10 04:51:50|21313.52|21193.52|21306.07|21186.07|21313.75|21193.75|21306.07|21186.07|10
1633841520000|2021-10-10 04:52:00|21303.99|21183.99|21300.81|21180.81|21303.99|21183.99|21300.81|21180.81|10
1633841530000|2021-10-10 04:52:10|21300.62|21180.62|21296.84|21176.84|21300.62|21180.62|21296.84|21176.84|10
1633841540000|2021-10-10 04:52:20|21297.33|21177.33|21297.65|21177.65|21299.05|21179.05|21296.77|21176.77|10
1633841550000|2021-10-10 04:52:30|21297.95|21177.95|21299.73|21179.73|21299.93|21179.93|21297.95|21177.95|10
1633841560000|2021-10-10 04:52:40|21300.45|21180.45|21303.84|21183.84|21304.38|21184.38|21299.88|21179.88|10
1633841570000|2021-10-10 04:52:50|21304.03|21184.03|21302.39|21182.39|21304.18|21184.18|21302.39|21182.39|10
1633841580000|2021-10-10 04:53:00|21302.81|21182.81|21302.55|21182.55|21303.61|21183.61|21301.79|21181.79|10
1633841590000|2021-10-10 04:53:10|21302.1|21182.1|21300.45|21180.45|21302.1|21182.1|21299.68|21179.68|10
1633841600000|2021-10-10 04:53:20|21298.08|21178.08|21298.58|21178.58|21299.46|21179.46|21298.08|21178.08|10
1633841610000|2021-10-10 04:53:30|21298.13|21178.13|21295.64|21175.64|21298.13|21178.13|21295.44|21175.44|9
1633841620000|2021-10-10 04:53:40|21296.85|21176.85|21293.34|21173.34|21297.2|21177.2|21293.34|21173.34|10
1633841630000|2021-10-10 04:53:50|21294.11|21174.11|21292.92|21172.92|21294.11|21174.11|21292.58|21172.58|9
1633841640000|2021-10-10 04:54:00|21293.9|21173.9|21304.65|21184.65|21304.65|21184.65|21293.9|21173.9|10
1633841650000|2021-10-10 04:54:10|21306.77|21186.77|21314.55|21194.55|21314.55|21194.55|21306.67|21186.67|10
1633841660000|2021-10-10 04:54:20|21317.97|21197.97|21323.66|21203.66|21323.66|21203.66|21317.97|21197.97|10
1633841670000|2021-10-10 04:54:30|21324|21204|21337.53|21217.53|21337.53|21217.53|21323.67|21203.67|10
1633841680000|2021-10-10 04:54:40|21339.06|21219.06|21344.85|21224.85|21345.12|21225.12|21339.06|21219.06|10
1633841690000|2021-10-10 04:54:50|21345.48|21225.48|21346.44|21226.44|21346.59|21226.59|21344.44|21224.44|10
1633841700000|2021-10-10 04:55:00|21349.48|21229.48|21359.25|21239.25|21359.25|21239.25|21349.48|21229.48|10
1633841710000|2021-10-10 04:55:10|21359|21239|21362.1|21242.1|21364.19|21244.19|21359|21239|10
1633841720000|2021-10-10 04:55:20|21362|21242|21361.38|21241.38|21363.45|21243.45|21361.38|21241.38|10
1633841730000|2021-10-10 04:55:30|21361.2|21241.2|21361.08|21241.08|21362.01|21242.01|21360.04|21240.04|10
1633841740000|2021-10-10 04:55:40|21362.91|21242.91|21363.98|21243.98|21364.26|21244.26|21361.06|21241.06|10
1633841750000|2021-10-10 04:55:50|21364.75|21244.75|21371.2|21251.2|21371.2|21251.2|21364.75|21244.75|10
1633841760000|2021-10-10 04:56:00|21368.26|21248.26|21365.72|21245.72|21368.26|21248.26|21364.09|21244.09|10
1633841770000|2021-10-10 04:56:10|21366.92|21246.92|21371.52|21251.52|21372.66|21252.66|21366.92|21246.92|10
1633841780000|2021-10-10 04:56:20|21375.19|21255.19|21388.64|21268.64|21388.64|21268.64|21373.26|21253.26|10
1633841790000|2021-10-10 04:56:30|21389.44|21269.44|21389.02|21269.02|21393.36|21273.36|21387.89|21267.89|10
1633841800000|2021-10-10 04:56:40|21389.62|21269.62|21389.49|21269.49|21389.62|21269.62|21384.83|21264.83|10
1633841810000|2021-10-10 04:56:50|21387.13|21267.13|21385.68|21265.68|21387.88|21267.88|21384.5|21264.5|10
1633841820000|2021-10-10 04:57:00|21384.56|21264.56|21383.83|21263.83|21385.45|21265.45|21383.83|21263.83|10
1633841830000|2021-10-10 04:57:10|21384.03|21264.03|21381.65|21261.65|21385.55|21265.55|21380.79|21260.79|10
1633841840000|2021-10-10 04:57:20|21377.98|21257.98|21371.43|21251.43|21377.98|21257.98|21369.68|21249.68|10
1633841850000|2021-10-10 04:57:30|21372.49|21252.49|21375.16|21255.16|21375.97|21255.97|21372.49|21252.49|10
1633841860000|2021-10-10 04:57:40|21374.31|21254.31|21369.97|21249.97|21374.5|21254.5|21369.97|21249.97|10
1633841870000|2021-10-10 04:57:50|21367.63|21247.63|21369.44|21249.44|21369.52|21249.52|21367.63|21247.63|10
1633841880000|2021-10-10 04:58:00|21370.38|21250.38|21374.35|21254.35|21374.35|21254.35|21367.89|21247.89|10
1633841890000|2021-10-10 04:58:10|21375.18|21255.18|21378.91|21258.91|21379.25|21259.25|21375.18|21255.18|10
1633841900000|2021-10-10 04:58:20|21380|21260|21391.2|21271.2|21391.2|21271.2|21380|21260|10
1633841910000|2021-10-10 04:58:30|21391.46|21271.46|21395.37|21275.37|21395.63|21275.63|21391.46|21271.46|10
1633841920000|2021-10-10 04:58:40|21395.48|21275.48|21392.16|21272.16|21395.48|21275.48|21392.16|21272.16|10
1633841930000|2021-10-10 04:58:50|21391.71|21271.71|21388.79|21268.79|21391.71|21271.71|21388.5|21268.5|10
1633841940000|2021-10-10 04:59:00|21388.27|21268.27|21380.52|21260.52|21388.27|21268.27|21380.11|21260.11|10
1633841950000|2021-10-10 04:59:10|21380.44|21260.44|21378.62|21258.62|21380.44|21260.44|21377.94|21257.94|10
1633841960000|2021-10-10 04:59:20|21380.29|21260.29|21380.11|21260.11|21380.29|21260.29|21378.5|21258.5|10
1633841970000|2021-10-10 04:59:30|21379.91|21259.91|21381.65|21261.65|21382.37|21262.37|21379.32|21259.32|10
1633841980000|2021-10-10 04:59:40|21382.02|21262.02|21385.96|21265.96|21386.05|21266.05|21381.45|21261.45|10
1633841990000|2021-10-10 04:59:50|21387.35|21267.35|21387.41|21267.41|21388.42|21268.42|21386.94|21266.94|10
1633842000000|2021-10-10 05:00:00|21388.04|21268.04|21384.63|21264.63|21388.04|21268.04|21384.4|21264.4|10
1633842010000|2021-10-10 05:00:10|21384.84|21264.84|21389.85|21269.85|21389.85|21269.85|21384.38|21264.38|10
1633842020000|2021-10-10 05:00:20|21389.54|21269.54|21405.25|21285.25|21405.25|21285.25|21389.54|21269.54|10
1633842030000|2021-10-10 05:00:30|21406.81|21286.81|21409.58|21289.58|21409.58|21289.58|21406.81|21286.81|10
1633842040000|2021-10-10 05:00:40|21409.66|21289.66|21417.73|21297.73|21417.73|21297.73|21409.39|21289.39|10
1633842050000|2021-10-10 05:00:50|21424|21304|21431.71|21311.71|21431.71|21311.71|21424|21304|10
1633842060000|2021-10-10 05:01:00|21431.89|21311.89|21428.08|21308.08|21431.89|21311.89|21426.75|21306.75|10
1633842070000|2021-10-10 05:01:10|21426.68|21306.68|21419.99|21299.99|21426.68|21306.68|21419.99|21299.99|10
1633842080000|2021-10-10 05:01:20|21415.87|21295.87|21391.99|21271.99|21415.87|21295.87|21391.99|21271.99|10
1633842090000|2021-10-10 05:01:30|21390.57|21270.57|21389.11|21269.11|21390.57|21270.57|21384.83|21264.83|10
1633842100000|2021-10-10 05:01:40|21391.04|21271.04|21396.91|21276.91|21397.99|21277.99|21391.04|21271.04|10
1633842110000|2021-10-10 05:01:50|21396.3|21276.3|21396.85|21276.85|21397.44|21277.44|21396.15|21276.15|10
1633842120000|2021-10-10 05:02:00|21395.93|21275.93|21391.5|21271.5|21399.25|21279.25|21391.5|21271.5|10
1633842130000|2021-10-10 05:02:10|21390.68|21270.68|21387.89|21267.89|21390.68|21270.68|21386.95|21266.95|10
1633842140000|2021-10-10 05:02:20|21388.55|21268.55|21388.12|21268.12|21389.26|21269.26|21387.63|21267.63|10
1633842150000|2021-10-10 05:02:30|21388.17|21268.17|21382.43|21262.43|21388.41|21268.41|21382.43|21262.43|10
1633842160000|2021-10-10 05:02:40|21383.31|21263.31|21383.37|21263.37|21384.71|21264.71|21381.64|21261.64|10
1633842170000|2021-10-10 05:02:50|21383.95|21263.95|21389.54|21269.54|21389.99|21269.99|21383.75|21263.75|10
1633842180000|2021-10-10 05:03:00|21389.68|21269.68|21391.14|21271.14|21391.64|21271.64|21389.68|21269.68|10
1633842190000|2021-10-10 05:03:10|21391.12|21271.12|21392.52|21272.52|21392.87|21272.87|21390.65|21270.65|10
1633842200000|2021-10-10 05:03:20|21392.9|21272.9|21392.99|21272.99|21393.51|21273.51|21392.5|21272.5|10
1633842210000|2021-10-10 05:03:30|21392.85|21272.85|21391.99|21271.99|21392.85|21272.85|21390.56|21270.56|10
1633842220000|2021-10-10 05:03:40|21392.1|21272.1|21393.11|21273.11|21394.54|21274.54|21391.27|21271.27|9
1633842230000|2021-10-10 05:03:50|21393.45|21273.45|21393.12|21273.12|21393.45|21273.45|21392.49|21272.49|9
1633842240000|2021-10-10 05:04:00|21393.37|21273.37|21393.19|21273.19|21394.28|21274.28|21392.46|21272.46|9
1633842250000|2021-10-10 05:04:10|21394.12|21274.12|21394.61|21274.61|21395.7|21275.7|21394.12|21274.12|10
1633842260000|2021-10-10 05:04:20|21394.37|21274.37|21394.85|21274.85|21394.97|21274.97|21394.1|21274.1|10
1633842270000|2021-10-10 05:04:30|21393.75|21273.75|21391.12|21271.12|21393.75|21273.75|21390.49|21270.49|10
1633842280000|2021-10-10 05:04:40|21390.23|21270.23|21381.53|21261.53|21390.23|21270.23|21381.53|21261.53|10
1633842290000|2021-10-10 05:04:50|21379.32|21259.32|21375.62|21255.62|21379.32|21259.32|21375.62|21255.62|9
1633842300000|2021-10-10 05:05:00|21375.15|21255.15|21377.77|21257.77|21377.77|21257.77|21374.1|21254.1|10
1633842310000|2021-10-10 05:05:10|21378.2|21258.2|21375.73|21255.73|21378.99|21258.99|21375.32|21255.32|10
1633842320000|2021-10-10 05:05:20|21375.58|21255.58|21377.05|21257.05|21377.05|21257.05|21374.66|21254.66|10
1633842330000|2021-10-10 05:05:30|21378|21258|21378.93|21258.93|21378.93|21258.93|21378|21258|9
1633842340000|2021-10-10 05:05:40|21379.1|21259.1|21383.04|21263.04|21383.04|21263.04|21379.1|21259.1|10
1633842350000|2021-10-10 05:05:50|21382.65|21262.65|21383.82|21263.82|21383.82|21263.82|21381.94|21261.94|10
1633842360000|2021-10-10 05:06:00|21385.19|21265.19|21387.06|21267.06|21387.06|21267.06|21385.19|21265.19|10
1633842370000|2021-10-10 05:06:10|21388.04|21268.04|21392.44|21272.44|21393.03|21273.03|21387.86|21267.86|9
1633842380000|2021-10-10 05:06:20|21393.97|21273.97|21394.96|21274.96|21396.15|21276.15|21393.97|21273.97|10
1633842390000|2021-10-10 05:06:30|21394.66|21274.66|21396.24|21276.24|21396.24|21276.24|21394.66|21274.66|9
1633842400000|2021-10-10 05:06:40|21396.55|21276.55|21395.44|21275.44|21397.18|21277.18|21395.44|21275.44|10
1633842410000|2021-10-10 05:06:50|21394.62|21274.62|21394.06|21274.06|21394.92|21274.92|21392.92|21272.92|10
1633842420000|2021-10-10 05:07:00|21393.41|21273.41|21392.46|21272.46|21393.56|21273.56|21392.39|21272.39|9
1633842430000|2021-10-10 05:07:10|21392.33|21272.33|21389.89|21269.89|21392.33|21272.33|21389.89|21269.89|10
1633842440000|2021-10-10 05:07:20|21389.8|21269.8|21390.29|21270.29|21390.54|21270.54|21389.59|21269.59|10
1633842450000|2021-10-10 05:07:30|21391.01|21271.01|21392.76|21272.76|21392.76|21272.76|21390.69|21270.69|10
1633842460000|2021-10-10 05:07:40|21392.53|21272.53|21393.86|21273.86|21394.36|21274.36|21392.53|21272.53|10
1633842470000|2021-10-10 05:07:50|21393.17|21273.17|21395.18|21275.18|21395.18|21275.18|21393.17|21273.17|7
1633842480000|2021-10-10 05:08:00|21394.5|21274.5|21395.26|21275.26|21395.49|21275.49|21394.12|21274.12|10
1633842490000|2021-10-10 05:08:10|21394.9|21274.9|21393.46|21273.46|21394.95|21274.95|21393.46|21273.46|9
1633842500000|2021-10-10 05:08:20|21393.26|21273.26|21390.15|21270.15|21393.26|21273.26|21390.15|21270.15|9
1633842510000|2021-10-10 05:08:30|21390.21|21270.21|21389.75|21269.75|21390.28|21270.28|21387.63|21267.63|9
1633842520000|2021-10-10 05:08:40|21390.25|21270.25|21388.89|21268.89|21390.4|21270.4|21388.89|21268.89|8
1633842530000|2021-10-10 05:08:50|21389|21269|21390.57|21270.57|21390.97|21270.97|21389|21269|10
1633842540000|2021-10-10 05:09:00|21390.37|21270.37|21392.27|21272.27|21392.27|21272.27|21390.26|21270.26|10
1633842550000|2021-10-10 05:09:10|21391.95|21271.95|21392.07|21272.07|21392.42|21272.42|21391.26|21271.26|10
1633842560000|2021-10-10 05:09:20|21391.83|21271.83|21389.64|21269.64|21391.83|21271.83|21389.51|21269.51|9
1633842570000|2021-10-10 05:09:30|21389.5|21269.5|21388.9|21268.9|21390.71|21270.71|21388.79|21268.79|10
1633842580000|2021-10-10 05:09:40|21388|21268|21383.98|21263.98|21388|21268|21383.98|21263.98|10
1633842590000|2021-10-10 05:09:50|21383.77|21263.77|21384.96|21264.96|21384.96|21264.96|21382.75|21262.75|10
1633842600000|2021-10-10 05:10:00|21385.14|21265.14|21382.72|21262.72|21385.14|21265.14|21382.72|21262.72|10
1633842610000|2021-10-10 05:10:10|21382.4|21262.4|21382.82|21262.82|21383.76|21263.76|21382.03|21262.03|10
1633842620000|2021-10-10 05:10:20|21383.41|21263.41|21383.35|21263.35|21383.6|21263.6|21382.32|21262.32|10
1633842630000|2021-10-10 05:10:30|21382.42|21262.42|21383.18|21263.18|21383.89|21263.89|21382.3|21262.3|10
1633842640000|2021-10-10 05:10:40|21383.07|21263.07|21383.83|21263.83|21384.64|21264.64|21383.07|21263.07|10
1633842650000|2021-10-10 05:10:50|21383.65|21263.65|21381.25|21261.25|21383.65|21263.65|21380.98|21260.98|10
1633842660000|2021-10-10 05:11:00|21381.22|21261.22|21379.84|21259.84|21381.74|21261.74|21379.84|21259.84|9
1633842670000|2021-10-10 05:11:10|21379.56|21259.56|21380.71|21260.71|21380.71|21260.71|21379.55|21259.55|9
1633842680000|2021-10-10 05:11:20|21381.1|21261.1|21383.34|21263.34|21383.99|21263.99|21381.1|21261.1|9
1633842690000|2021-10-10 05:11:30|21383.97|21263.97|21383.25|21263.25|21383.97|21263.97|21381.68|21261.68|10
1633842700000|2021-10-10 05:11:40|21383.21|21263.21|21383.38|21263.38|21383.73|21263.73|21383|21263|10
1633842710000|2021-10-10 05:11:50|21383.8|21263.8|21383.4|21263.4|21383.82|21263.82|21383.3|21263.3|10
1633842720000|2021-10-10 05:12:00|21384.04|21264.04|21384.02|21264.02|21384.84|21264.84|21383.98|21263.98|10
1633842730000|2021-10-10 05:12:10|21383.82|21263.82|21384.55|21264.55|21384.55|21264.55|21383.17|21263.17|10
1633842740000|2021-10-10 05:12:20|21384.54|21264.54|21384.72|21264.72|21384.93|21264.93|21384.32|21264.32|10
1633842750000|2021-10-10 05:12:30|21384.55|21264.55|21383.27|21263.27|21384.74|21264.74|21383.09|21263.09|10
1633842760000|2021-10-10 05:12:40|21383.74|21263.74|21389.9|21269.9|21389.93|21269.93|21383.74|21263.74|10
1633842770000|2021-10-10 05:12:50|21390.75|21270.75|21394.03|21274.03|21394.8|21274.8|21390.75|21270.75|10
1633842780000|2021-10-10 05:13:00|21394.22|21274.22|21396.83|21276.83|21396.83|21276.83|21394.04|21274.04|10
1633842790000|2021-10-10 05:13:10|21396.62|21276.62|21399.96|21279.96|21400.91|21280.91|21396.62|21276.62|10
1633842800000|2021-10-10 05:13:20|21400.88|21280.88|21399.8|21279.8|21401.17|21281.17|21399.41|21279.41|10
1633842810000|2021-10-10 05:13:30|21399.38|21279.38|21398.56|21278.56|21399.71|21279.71|21398.56|21278.56|9
1633842820000|2021-10-10 05:13:40|21398.39|21278.39|21398.12|21278.12|21398.39|21278.39|21398.12|21278.12|10
1633842830000|2021-10-10 05:13:50|21398.17|21278.17|21398.87|21278.87|21398.93|21278.93|21398.17|21278.17|10
1633842840000|2021-10-10 05:14:00|21398.62|21278.62|21397.53|21277.53|21399.47|21279.47|21397.41|21277.41|10
1633842850000|2021-10-10 05:14:10|21397.5|21277.5|21395.19|21275.19|21397.8|21277.8|21395.19|21275.19|10
1633842860000|2021-10-10 05:14:20|21395.83|21275.83|21395.76|21275.76|21395.9|21275.9|21395.31|21275.31|9
1633842870000|2021-10-10 05:14:30|21395.75|21275.75|21396.13|21276.13|21396.13|21276.13|21395.75|21275.75|9
1633842880000|2021-10-10 05:14:40|21395.71|21275.71|21395.34|21275.34|21395.89|21275.89|21394.51|21274.51|9
1633842890000|2021-10-10 05:14:50|21395.14|21275.14|21395.06|21275.06|21395.26|21275.26|21394.61|21274.61|8
1633842900000|2021-10-10 05:15:00|21395.07|21275.07|21392.97|21272.97|21395.07|21275.07|21392.97|21272.97|8
1633842910000|2021-10-10 05:15:10|21392.72|21272.72|21394.09|21274.09|21394.09|21274.09|21392.54|21272.54|10
1633842920000|2021-10-10 05:15:20|21394.07|21274.07|21394.61|21274.61|21394.61|21274.61|21393.48|21273.48|9
1633842930000|2021-10-10 05:15:30|21394.52|21274.52|21394.89|21274.89|21395.8|21275.8|21394.28|21274.28|10
1633842940000|2021-10-10 05:15:40|21393.09|21273.09|21390.22|21270.22|21393.09|21273.09|21390.22|21270.22|10
1633842950000|2021-10-10 05:15:50|21389.11|21269.11|21388.29|21268.29|21389.67|21269.67|21388.29|21268.29|9
1633842960000|2021-10-10 05:16:00|21387.49|21267.49|21383.89|21263.89|21387.49|21267.49|21383.83|21263.83|10
1633842970000|2021-10-10 05:16:10|21383.35|21263.35|21382.34|21262.34|21383.35|21263.35|21381.75|21261.75|10
1633842980000|2021-10-10 05:16:20|21381.85|21261.85|21381.9|21261.9|21383.35|21263.35|21381.85|21261.85|10
1633842990000|2021-10-10 05:16:30|21381.97|21261.97|21381.36|21261.36|21381.97|21261.97|21380.25|21260.25|10
1633843000000|2021-10-10 05:16:40|21381.51|21261.51|21385.91|21265.91|21386.33|21266.33|21381.51|21261.51|10
1633843010000|2021-10-10 05:16:50|21385|21265|21386.2|21266.2|21386.49|21266.49|21385|21265|10
1633843020000|2021-10-10 05:17:00|21385.97|21265.97|21386.2|21266.2|21387.07|21267.07|21385.81|21265.81|10
1633843030000|2021-10-10 05:17:10|21386.44|21266.44|21385.71|21265.71|21386.56|21266.56|21385.32|21265.32|10
1633843040000|2021-10-10 05:17:20|21386.09|21266.09|21385.2|21265.2|21386.09|21266.09|21385.2|21265.2|9
1633843050000|2021-10-10 05:17:30|21384.4|21264.4|21382.69|21262.69|21384.4|21264.4|21382.39|21262.39|10
1633843060000|2021-10-10 05:17:40|21382.28|21262.28|21380.54|21260.54|21382.28|21262.28|21380.54|21260.54|10
1633843070000|2021-10-10 05:17:50|21380.03|21260.03|21378.21|21258.21|21380.03|21260.03|21378.21|21258.21|8
1633843080000|2021-10-10 05:18:00|21378.32|21258.32|21377.68|21257.68|21378.71|21258.71|21377.67|21257.67|9
1633843090000|2021-10-10 05:18:10|21377.49|21257.49|21376.16|21256.16|21377.49|21257.49|21376.16|21256.16|9
1633843100000|2021-10-10 05:18:20|21376.15|21256.15|21374.1|21254.1|21376.15|21256.15|21374.05|21254.05|10
1633843110000|2021-10-10 05:18:30|21374.11|21254.11|21370.92|21250.92|21374.34|21254.34|21370.91|21250.91|9
1633843120000|2021-10-10 05:18:40|21370.89|21250.89|21369.67|21249.67|21371.16|21251.16|21369.67|21249.67|10
1633843130000|2021-10-10 05:18:50|21369.08|21249.08|21369.51|21249.51|21370.12|21250.12|21368.71|21248.71|9
1633843140000|2021-10-10 05:19:00|21369.56|21249.56|21368.62|21248.62|21369.69|21249.69|21367.73|21247.73|10
1633843150000|2021-10-10 05:19:10|21369.3|21249.3|21369.82|21249.82|21370.53|21250.53|21368.6|21248.6|10
1633843160000|2021-10-10 05:19:20|21369.32|21249.32|21369.11|21249.11|21369.82|21249.82|21368.25|21248.25|10
1633843170000|2021-10-10 05:19:30|21368.58|21248.58|21368.5|21248.5|21369.32|21249.32|21368.2|21248.2|10
1633843180000|2021-10-10 05:19:40|21368.41|21248.41|21366.5|21246.5|21369.33|21249.33|21366.5|21246.5|9
1633843190000|2021-10-10 05:19:50|21365.77|21245.77|21360.66|21240.66|21365.77|21245.77|21360.66|21240.66|9
1633843200000|2021-10-10 05:20:00|21359.75|21239.75|21358.18|21238.18|21359.75|21239.75|21357.27|21237.27|10
1633843210000|2021-10-10 05:20:10|21357.92|21237.92|21354.6|21234.6|21357.92|21237.92|21354.17|21234.17|10
1633843220000|2021-10-10 05:20:20|21354.5|21234.5|21352.05|21232.05|21354.5|21234.5|21351.88|21231.88|10
1633843230000|2021-10-10 05:20:30|21352.22|21232.22|21350.17|21230.17|21352.22|21232.22|21350.17|21230.17|10
1633843240000|2021-10-10 05:20:40|21349.92|21229.92|21350.64|21230.64|21350.67|21230.67|21349.69|21229.69|10
1633843250000|2021-10-10 05:20:50|21350.7|21230.7|21350.01|21230.01|21351.24|21231.24|21349.89|21229.89|10
1633843260000|2021-10-10 05:21:00|21351.03|21231.03|21350.92|21230.92|21351.63|21231.63|21350.78|21230.78|10
1633843270000|2021-10-10 05:21:10|21351.54|21231.54|21353.5|21233.5|21353.5|21233.5|21350.82|21230.82|10
1633843280000|2021-10-10 05:21:20|21354.28|21234.28|21354.11|21234.11|21355.87|21235.87|21354.11|21234.11|9
1633843290000|2021-10-10 05:21:30|21353.88|21233.88|21347.36|21227.36|21353.88|21233.88|21347.36|21227.36|10
1633843300000|2021-10-10 05:21:40|21346.14|21226.14|21341.54|21221.54|21346.14|21226.14|21341.53|21221.53|10
1633843310000|2021-10-10 05:21:50|21341.08|21221.08|21334.96|21214.96|21341.08|21221.08|21334.27|21214.27|10
1633843320000|2021-10-10 05:22:00|21334.45|21214.45|21333.02|21213.02|21335.19|21215.19|21329.46|21209.46|9
1633843330000|2021-10-10 05:22:10|21332.78|21212.78|21323.25|21203.25|21332.78|21212.78|21323.25|21203.25|10
1633843340000|2021-10-10 05:22:20|21323.75|21203.75|21318.75|21198.75|21323.75|21203.75|21318.75|21198.75|10
1633843350000|2021-10-10 05:22:30|21317.17|21197.17|21323.06|21203.06|21323.28|21203.28|21315.15|21195.15|10
1633843360000|2021-10-10 05:22:40|21322.81|21202.81|21328.12|21208.12|21329.66|21209.66|21322.81|21202.81|9
1633843370000|2021-10-10 05:22:50|21326.82|21206.82|21327.37|21207.37|21328.17|21208.17|21324.55|21204.55|10
1633843380000|2021-10-10 05:23:00|21327.98|21207.98|21327.93|21207.93|21329.72|21209.72|21327.29|21207.29|10
1633843390000|2021-10-10 05:23:10|21328.65|21208.65|21324.49|21204.49|21329.55|21209.55|21324.49|21204.49|10
1633843400000|2021-10-10 05:23:20|21323.03|21203.03|21319.91|21199.91|21323.51|21203.51|21319.91|21199.91|10
1633843410000|2021-10-10 05:23:30|21321.18|21201.18|21316.69|21196.69|21321.18|21201.18|21316.56|21196.56|9
1633843420000|2021-10-10 05:23:40|21314.81|21194.81|21314.24|21194.24|21315.38|21195.38|21312.73|21192.73|10
1633843430000|2021-10-10 05:23:50|21314.16|21194.16|21315.45|21195.45|21315.46|21195.46|21314.16|21194.16|10
1633843440000|2021-10-10 05:24:00|21314.85|21194.85|21310.28|21190.28|21314.85|21194.85|21310.23|21190.23|10
1633843450000|2021-10-10 05:24:10|21309.99|21189.99|21306.37|21186.37|21309.99|21189.99|21306.37|21186.37|10
1633843460000|2021-10-10 05:24:20|21305.41|21185.41|21303.12|21183.12|21305.49|21185.49|21303.12|21183.12|10
1633843470000|2021-10-10 05:24:30|21303.84|21183.84|21302.73|21182.73|21303.97|21183.97|21301.8|21181.8|10
1633843480000|2021-10-10 05:24:40|21302.4|21182.4|21302|21182|21302.4|21182.4|21301.49|21181.49|9
1633843490000|2021-10-10 05:24:50|21302.46|21182.46|21305.37|21185.37|21305.37|21185.37|21302.46|21182.46|10
1633843500000|2021-10-10 05:25:00|21306.08|21186.08|21305.09|21185.09|21307.51|21187.51|21305.09|21185.09|10
1633843510000|2021-10-10 05:25:10|21304.91|21184.91|21308.85|21188.85|21308.85|21188.85|21304.91|21184.91|10
1633843520000|2021-10-10 05:25:20|21310.26|21190.26|21312.68|21192.68|21313.32|21193.32|21310.26|21190.26|10
1633843530000|2021-10-10 05:25:30|21312.73|21192.73|21309.02|21189.02|21312.73|21192.73|21309.02|21189.02|10
1633843540000|2021-10-10 05:25:40|21308.99|21188.99|21307.36|21187.36|21309.33|21189.33|21307.36|21187.36|10
1633843550000|2021-10-10 05:25:50|21306.99|21186.99|21304.85|21184.85|21306.99|21186.99|21304.2|21184.2|10
1633843560000|2021-10-10 05:26:00|21304.26|21184.26|21305.91|21185.91|21305.91|21185.91|21304.26|21184.26|9
1633843570000|2021-10-10 05:26:10|21306.06|21186.06|21308.3|21188.3|21309.08|21189.08|21306.06|21186.06|9
1633843580000|2021-10-10 05:26:20|21306.91|21186.91|21309.84|21189.84|21310.16|21190.16|21306.91|21186.91|9
1633843590000|2021-10-10 05:26:30|21310.63|21190.63|21310.78|21190.78|21311.05|21191.05|21309.99|21189.99|10
1633843600000|2021-10-10 05:26:40|21310.93|21190.93|21310.2|21190.2|21311.97|21191.97|21310.13|21190.13|10
1633843610000|2021-10-10 05:26:50|21310.02|21190.02|21308.29|21188.29|21310.02|21190.02|21307.91|21187.91|10
1633843620000|2021-10-10 05:27:00|21309.02|21189.02|21309.15|21189.15|21309.92|21189.92|21308.91|21188.91|10
1633843630000|2021-10-10 05:27:10|21309.27|21189.27|21310.18|21190.18|21310.18|21190.18|21309.27|21189.27|10
1633843640000|2021-10-10 05:27:20|21309.06|21189.06|21307.96|21187.96|21309.06|21189.06|21307.96|21187.96|10
1633843650000|2021-10-10 05:27:30|21308|21188|21310.21|21190.21|21310.21|21190.21|21308|21188|9
1633843660000|2021-10-10 05:27:40|21310.33|21190.33|21310.68|21190.68|21310.68|21190.68|21309.47|21189.47|9
1633843670000|2021-10-10 05:27:50|21310.79|21190.79|21312.25|21192.25|21312.25|21192.25|21310.79|21190.79|8
1633843680000|2021-10-10 05:28:00|21312.43|21192.43|21314.49|21194.49|21314.49|21194.49|21312.43|21192.43|10
1633843690000|2021-10-10 05:28:10|21314.2|21194.2|21314.83|21194.83|21314.88|21194.88|21314.2|21194.2|9
1633843700000|2021-10-10 05:28:20|21315.28|21195.28|21308.75|21188.75|21315.28|21195.28|21308.16|21188.16|10
1633843710000|2021-10-10 05:28:30|21308.87|21188.87|21307.08|21187.08|21309.26|21189.26|21306.63|21186.63|10
1633843720000|2021-10-10 05:28:40|21306.72|21186.72|21307.64|21187.64|21308.29|21188.29|21306.72|21186.72|10
1633843730000|2021-10-10 05:28:50|21308.3|21188.3|21309.29|21189.29|21309.59|21189.59|21308.3|21188.3|7
1633843740000|2021-10-10 05:29:00|21309.14|21189.14|21312.75|21192.75|21312.75|21192.75|21309.14|21189.14|10
1633843750000|2021-10-10 05:29:10|21313.01|21193.01|21314.89|21194.89|21314.89|21194.89|21313.01|21193.01|10
1633843760000|2021-10-10 05:29:20|21314.59|21194.59|21316.09|21196.09|21316.19|21196.19|21314.59|21194.59|9
1633843770000|2021-10-10 05:29:30|21316.34|21196.34|21318.36|21198.36|21319.54|21199.54|21316.34|21196.34|10
1633843780000|2021-10-10 05:29:40|21318.16|21198.16|21318.04|21198.04|21318.2|21198.2|21317.46|21197.46|9
1633843790000|2021-10-10 05:29:50|21318.37|21198.37|21316|21196|21318.37|21198.37|21315.64|21195.64|9
1633843800000|2021-10-10 05:30:00|21315.64|21195.64|21314.52|21194.52|21316.36|21196.36|21314.47|21194.47|10
1633843810000|2021-10-10 05:30:10|21314.38|21194.38|21312.08|21192.08|21314.38|21194.38|21312|21192|9
1633843820000|2021-10-10 05:30:20|21312.07|21192.07|21312.46|21192.46|21312.46|21192.46|21311.83|21191.83|8
1633843830000|2021-10-10 05:30:30|21312.72|21192.72|21316.12|21196.12|21316.12|21196.12|21312.67|21192.67|10
1633843840000|2021-10-10 05:30:40|21316.1|21196.1|21317.91|21197.91|21317.91|21197.91|21315.87|21195.87|9
1633843850000|2021-10-10 05:30:50|21317.88|21197.88|21319.57|21199.57|21319.57|21199.57|21317.88|21197.88|9
1633843860000|2021-10-10 05:31:00|21319.83|21199.83|21320.77|21200.77|21320.91|21200.91|21319.83|21199.83|7
1633843870000|2021-10-10 05:31:10|21320.78|21200.78|21318.77|21198.77|21321.1|21201.1|21318.77|21198.77|9
1633843880000|2021-10-10 05:31:20|21318.25|21198.25|21316.88|21196.88|21318.35|21198.35|21316.88|21196.88|9
1633843890000|2021-10-10 05:31:30|21316.89|21196.89|21316.83|21196.83|21318.27|21198.27|21316.13|21196.13|8
1633843900000|2021-10-10 05:31:40|21316.67|21196.67|21317.06|21197.06|21317.06|21197.06|21316.67|21196.67|9
1633843910000|2021-10-10 05:31:50|21317.43|21197.43|21317.52|21197.52|21318.09|21198.09|21317.03|21197.03|9
1633843920000|2021-10-10 05:32:00|21317.43|21197.43|21313.31|21193.31|21317.43|21197.43|21313.31|21193.31|10
1633843930000|2021-10-10 05:32:10|21313.27|21193.27|21312.53|21192.53|21313.61|21193.61|21312.53|21192.53|10
1633843940000|2021-10-10 05:32:20|21313.13|21193.13|21303.42|21183.42|21313.13|21193.13|21303.42|21183.42|10
1633843950000|2021-10-10 05:32:30|21303.25|21183.25|21298.51|21178.51|21303.25|21183.25|21298.51|21178.51|10
1633843960000|2021-10-10 05:32:40|21298.42|21178.42|21295.73|21175.73|21298.42|21178.42|21295.73|21175.73|10
1633843970000|2021-10-10 05:32:50|21295.78|21175.78|21293.51|21173.51|21295.78|21175.78|21293.35|21173.35|10
1633843980000|2021-10-10 05:33:00|21294.01|21174.01|21295.54|21175.54|21295.81|21175.81|21294.01|21174.01|10
1633843990000|2021-10-10 05:33:10|21295.6|21175.6|21295.85|21175.85|21295.85|21175.85|21294.81|21174.81|10
1633844000000|2021-10-10 05:33:20|21296.04|21176.04|21297.14|21177.14|21297.26|21177.26|21295.75|21175.75|10
1633844010000|2021-10-10 05:33:30|21297.37|21177.37|21297.51|21177.51|21298.09|21178.09|21297.37|21177.37|10
1633844020000|2021-10-10 05:33:40|21297.06|21177.06|21296.53|21176.53|21297.63|21177.63|21295.83|21175.83|10
1633844030000|2021-10-10 05:33:50|21296.61|21176.61|21297.61|21177.61|21297.71|21177.71|21296.61|21176.61|9
1633844040000|2021-10-10 05:34:00|21298.14|21178.14|21298.07|21178.07|21299.21|21179.21|21298.07|21178.07|9
1633844050000|2021-10-10 05:34:10|21297.83|21177.83|21298.46|21178.46|21298.46|21178.46|21297.81|21177.81|10
1633844060000|2021-10-10 05:34:20|21298.68|21178.68|21298.89|21178.89|21299.5|21179.5|21298.66|21178.66|10
1633844070000|2021-10-10 05:34:30|21297.95|21177.95|21300.05|21180.05|21300.05|21180.05|21297.95|21177.95|10
1633844080000|2021-10-10 05:34:40|21300.5|21180.5|21300.68|21180.68|21300.68|21180.68|21299.81|21179.81|10
1633844090000|2021-10-10 05:34:50|21299.95|21179.95|21301.83|21181.83|21301.83|21181.83|21299.95|21179.95|9
1633844100000|2021-10-10 05:35:00|21301.18|21181.18|21300.43|21180.43|21301.94|21181.94|21300.43|21180.43|10
1633844110000|2021-10-10 05:35:10|21299.59|21179.59|21299.31|21179.31|21299.96|21179.96|21298.75|21178.75|9
1633844120000|2021-10-10 05:35:20|21299.28|21179.28|21299.13|21179.13|21299.28|21179.28|21298.24|21178.24|9
1633844130000|2021-10-10 05:35:30|21299.95|21179.95|21300.95|21180.95|21301.29|21181.29|21298.63|21178.63|10
1633844140000|2021-10-10 05:35:40|21301.01|21181.01|21302.22|21182.22|21302.22|21182.22|21300.95|21180.95|9
1633844150000|2021-10-10 05:35:50|21302.2|21182.2|21303.12|21183.12|21303.35|21183.35|21302.2|21182.2|10
1633844160000|2021-10-10 05:36:00|21303.14|21183.14|21307.27|21187.27|21307.27|21187.27|21303.14|21183.14|10
1633844170000|2021-10-10 05:36:10|21307.1|21187.1|21308.27|21188.27|21308.34|21188.34|21306.46|21186.46|10
1633844180000|2021-10-10 05:36:20|21308.13|21188.13|21308.64|21188.64|21309.06|21189.06|21307.72|21187.72|9
1633844190000|2021-10-10 05:36:30|21307.9|21187.9|21307.09|21187.09|21307.9|21187.9|21307.04|21187.04|9
1633844200000|2021-10-10 05:36:40|21306.85|21186.85|21307.05|21187.05|21307.05|21187.05|21306.24|21186.24|9
1633844210000|2021-10-10 05:36:50|21307.86|21187.86|21307.1|21187.1|21309.29|21189.29|21306.87|21186.87|8
1633844220000|2021-10-10 05:37:00|21306.55|21186.55|21307.16|21187.16|21307.16|21187.16|21306.01|21186.01|10
1633844230000|2021-10-10 05:37:10|21307.15|21187.15|21306.85|21186.85|21307.8|21187.8|21306.38|21186.38|8
1633844240000|2021-10-10 05:37:20|21306.8|21186.8|21306.34|21186.34|21307.58|21187.58|21306.34|21186.34|10
1633844250000|2021-10-10 05:37:30|21306.15|21186.15|21307.22|21187.22|21307.38|21187.38|21306.15|21186.15|10
1633844260000|2021-10-10 05:37:40|21307.07|21187.07|21307.71|21187.71|21307.71|21187.71|21306.73|21186.73|9
1633844270000|2021-10-10 05:37:50|21307.95|21187.95|21309.14|21189.14|21309.14|21189.14|21307.28|21187.28|9
1633844280000|2021-10-10 05:38:00|21309.12|21189.12|21309.98|21189.98|21310.19|21190.19|21309.12|21189.12|10
1633844290000|2021-10-10 05:38:10|21309.29|21189.29|21310.38|21190.38|21311.49|21191.49|21308.2|21188.2|10
1633844300000|2021-10-10 05:38:20|21309.9|21189.9|21313.33|21193.33|21313.52|21193.52|21309.9|21189.9|10
1633844310000|2021-10-10 05:38:30|21313.54|21193.54|21314.44|21194.44|21314.44|21194.44|21313.54|21193.54|8
1633844320000|2021-10-10 05:38:40|21314.21|21194.21|21314.61|21194.61|21314.61|21194.61|21313.57|21193.57|8
1633844330000|2021-10-10 05:38:50|21314.65|21194.65|21313.99|21193.99|21314.65|21194.65|21313.99|21193.99|6
1633844340000|2021-10-10 05:39:00|21313.84|21193.84|21316.2|21196.2|21316.41|21196.41|21313.84|21193.84|10
1633844350000|2021-10-10 05:39:10|21316.91|21196.91|21317.54|21197.54|21317.63|21197.63|21316.91|21196.91|9
1633844360000|2021-10-10 05:39:20|21317.83|21197.83|21317.64|21197.64|21318.67|21198.67|21317.4|21197.4|8
1633844370000|2021-10-10 05:39:30|21319.66|21199.66|21320.91|21200.91|21321.15|21201.15|21319.66|21199.66|10
1633844380000|2021-10-10 05:39:40|21320.87|21200.87|21324.31|21204.31|21324.31|21204.31|21320.61|21200.61|10
1633844390000|2021-10-10 05:39:50|21324.05|21204.05|21326.46|21206.46|21326.63|21206.63|21324.05|21204.05|9
1633844400000|2021-10-10 05:40:00|21326.55|21206.55|21327.83|21207.83|21327.83|21207.83|21326.55|21206.55|10
1633844410000|2021-10-10 05:40:10|21327.98|21207.98|21328.46|21208.46|21328.75|21208.75|21327.81|21207.81|9
1633844420000|2021-10-10 05:40:20|21328.42|21208.42|21329.8|21209.8|21329.9|21209.9|21328.35|21208.35|9
1633844430000|2021-10-10 05:40:30|21329.88|21209.88|21330.42|21210.42|21330.42|21210.42|21329.19|21209.19|10
1633844440000|2021-10-10 05:40:40|21330.24|21210.24|21330.52|21210.52|21331.27|21211.27|21329.54|21209.54|9
1633844450000|2021-10-10 05:40:50|21330.36|21210.36|21329.65|21209.65|21330.36|21210.36|21328.96|21208.96|9
1633844460000|2021-10-10 05:41:00|21329.72|21209.72|21331.14|21211.14|21331.22|21211.22|21329.6|21209.6|10
1633844470000|2021-10-10 05:41:10|21331.42|21211.42|21333.95|21213.95|21333.95|21213.95|21331.42|21211.42|9
1633844480000|2021-10-10 05:41:20|21333.18|21213.18|21336.03|21216.03|21336.03|21216.03|21333.18|21213.18|10
1633844490000|2021-10-10 05:41:30|21336.07|21216.07|21339|21219|21339|21219|21336.07|21216.07|9
1633844500000|2021-10-10 05:41:40|21338.9|21218.9|21335.61|21215.61|21338.94|21218.94|21335.61|21215.61|9
1633844510000|2021-10-10 05:41:50|21335.96|21215.96|21336.85|21216.85|21337.14|21217.14|21335.54|21215.54|8
1633844520000|2021-10-10 05:42:00|21337.05|21217.05|21337.74|21217.74|21338|21218|21336.4|21216.4|10
1633844530000|2021-10-10 05:42:10|21337.87|21217.87|21336.47|21216.47|21338.31|21218.31|21336.47|21216.47|10
1633844540000|2021-10-10 05:42:20|21336.36|21216.36|21336.97|21216.97|21337.03|21217.03|21336.32|21216.32|9
1633844550000|2021-10-10 05:42:30|21336.8|21216.8|21335.05|21215.05|21336.8|21216.8|21335.05|21215.05|10
1633844560000|2021-10-10 05:42:40|21335.49|21215.49|21334.58|21214.58|21335.49|21215.49|21334.37|21214.37|9
1633844570000|2021-10-10 05:42:50|21333.96|21213.96|21332.31|21212.31|21333.96|21213.96|21331.93|21211.93|10
1633844580000|2021-10-10 05:43:00|21331.95|21211.95|21332.97|21212.97|21333.45|21213.45|21331.95|21211.95|10
1633844590000|2021-10-10 05:43:10|21332.76|21212.76|21331.47|21211.47|21332.98|21212.98|21331.28|21211.28|10
1633844600000|2021-10-10 05:43:20|21331.75|21211.75|21330.78|21210.78|21331.75|21211.75|21330.66|21210.66|10
1633844610000|2021-10-10 05:43:30|21330.7|21210.7|21330.27|21210.27|21330.7|21210.7|21330.02|21210.02|8
1633844620000|2021-10-10 05:43:40|21330.06|21210.06|21328.53|21208.53|21330.06|21210.06|21328.17|21208.17|10
1633844630000|2021-10-10 05:43:50|21328.35|21208.35|21327.56|21207.56|21328.96|21208.96|21327.56|21207.56|10
1633844640000|2021-10-10 05:44:00|21327.87|21207.87|21326.88|21206.88|21328.22|21208.22|21326.07|21206.07|10
1633844650000|2021-10-10 05:44:10|21326.57|21206.57|21325.51|21205.51|21326.57|21206.57|21324.86|21204.86|9
1633844660000|2021-10-10 05:44:20|21325.17|21205.17|21324.56|21204.56|21325.29|21205.29|21323.57|21203.57|9
1633844670000|2021-10-10 05:44:30|21324.26|21204.26|21324.37|21204.37|21324.42|21204.42|21324|21204|9
1633844680000|2021-10-10 05:44:40|21324.41|21204.41|21327.06|21207.06|21327.06|21207.06|21324.39|21204.39|10
1633844690000|2021-10-10 05:44:50|21329.45|21209.45|21330.84|21210.84|21331.26|21211.26|21329.24|21209.24|10
1633844700000|2021-10-10 05:45:00|21331.22|21211.22|21330.62|21210.62|21331.22|21211.22|21330.62|21210.62|8
1633844710000|2021-10-10 05:45:10|21330.94|21210.94|21329.13|21209.13|21331.01|21211.01|21329.13|21209.13|10
1633844720000|2021-10-10 05:45:20|21329.21|21209.21|21331.14|21211.14|21331.14|21211.14|21329.21|21209.21|10
1633844730000|2021-10-10 05:45:30|21331.43|21211.43|21334.34|21214.34|21334.51|21214.51|21331.29|21211.29|10
1633844740000|2021-10-10 05:45:40|21334.2|21214.2|21335.82|21215.82|21336.33|21216.33|21334.2|21214.2|10
1633844750000|2021-10-10 05:45:50|21335.9|21215.9|21334.5|21214.5|21336.16|21216.16|21334.5|21214.5|8
1633844760000|2021-10-10 05:46:00|21334.89|21214.89|21333.25|21213.25|21335.08|21215.08|21333.25|21213.25|10
1633844770000|2021-10-10 05:46:10|21332.8|21212.8|21332.34|21212.34|21332.8|21212.8|21331.74|21211.74|10
1633844780000|2021-10-10 05:46:20|21332.05|21212.05|21332.84|21212.84|21333.21|21213.21|21331.99|21211.99|10
1633844790000|2021-10-10 05:46:30|21332.88|21212.88|21332.69|21212.69|21333.08|21213.08|21332.57|21212.57|10
1633844800000|2021-10-10 05:46:40|21333|21213|21334.28|21214.28|21334.34|21214.34|21333|21213|9
1633844810000|2021-10-10 05:46:50|21334.44|21214.44|21332.24|21212.24|21334.72|21214.72|21332.04|21212.04|9
1633844820000|2021-10-10 05:47:00|21331.43|21211.43|21332.81|21212.81|21333|21213|21331.43|21211.43|10
1633844830000|2021-10-10 05:47:10|21332.6|21212.6|21327.44|21207.44|21332.6|21212.6|21327.44|21207.44|10
1633844840000|2021-10-10 05:47:20|21327.02|21207.02|21326.76|21206.76|21327.02|21207.02|21326.1|21206.1|10
1633844850000|2021-10-10 05:47:30|21326.74|21206.74|21326.38|21206.38|21326.74|21206.74|21326.28|21206.28|10
1633844860000|2021-10-10 05:47:40|21326.26|21206.26|21326.25|21206.25|21327.23|21207.23|21326.14|21206.14|10
1633844870000|2021-10-10 05:47:50|21326.3|21206.3|21327.77|21207.77|21328.02|21208.02|21326.02|21206.02|8
1633844880000|2021-10-10 05:48:00|21327.85|21207.85|21329.6|21209.6|21329.78|21209.78|21327.85|21207.85|10
1633844890000|2021-10-10 05:48:10|21329.72|21209.72|21329.19|21209.19|21329.72|21209.72|21329.09|21209.09|9
1633844900000|2021-10-10 05:48:20|21329.24|21209.24|21327.89|21207.89|21329.24|21209.24|21327.89|21207.89|10
1633844910000|2021-10-10 05:48:30|21327.86|21207.86|21328.42|21208.42|21328.7|21208.7|21327.72|21207.72|10
1633844920000|2021-10-10 05:48:40|21328.17|21208.17|21329.25|21209.25|21329.26|21209.26|21328.17|21208.17|9
1633844930000|2021-10-10 05:48:50|21329.44|21209.44|21329.65|21209.65|21329.94|21209.94|21329.33|21209.33|8
1633844940000|2021-10-10 05:49:00|21329.08|21209.08|21329.16|21209.16|21329.16|21209.16|21328.15|21208.15|9
1633844950000|2021-10-10 05:49:10|21330.08|21210.08|21330.51|21210.51|21330.51|21210.51|21329.57|21209.57|10
1633844960000|2021-10-10 05:49:20|21330.58|21210.58|21329.48|21209.48|21330.58|21210.58|21329.2|21209.2|9
1633844970000|2021-10-10 05:49:30|21330.06|21210.06|21330.26|21210.26|21330.73|21210.73|21329.31|21209.31|10
1633844980000|2021-10-10 05:49:40|21330.04|21210.04|21331.7|21211.7|21331.7|21211.7|21330.02|21210.02|10
1633844990000|2021-10-10 05:49:50|21330.46|21210.46|21331.17|21211.17|21331.22|21211.22|21329.97|21209.97|8
1633845000000|2021-10-10 05:50:00|21331.13|21211.13|21329.61|21209.61|21331.13|21211.13|21329.61|21209.61|9
1633845010000|2021-10-10 05:50:10|21329.91|21209.91|21327.04|21207.04|21329.91|21209.91|21327.04|21207.04|10
1633845020000|2021-10-10 05:50:20|21327|21207|21326.04|21206.04|21327.09|21207.09|21325.66|21205.66|9
1633845030000|2021-10-10 05:50:30|21325.64|21205.64|21323.85|21203.85|21325.66|21205.66|21323.71|21203.71|9
1633845040000|2021-10-10 05:50:40|21324.17|21204.17|21324.05|21204.05|21324.61|21204.61|21324.02|21204.02|10
1633845050000|2021-10-10 05:50:50|21323.94|21203.94|21326.54|21206.54|21326.67|21206.67|21323.94|21203.94|10
1633845060000|2021-10-10 05:51:00|21326.71|21206.71|21326.68|21206.68|21327.67|21207.67|21326.41|21206.41|10
1633845070000|2021-10-10 05:51:10|21327.51|21207.51|21325.93|21205.93|21327.66|21207.66|21325.86|21205.86|10
1633845080000|2021-10-10 05:51:20|21326.11|21206.11|21327.48|21207.48|21327.73|21207.73|21326.11|21206.11|9
1633845090000|2021-10-10 05:51:30|21327.46|21207.46|21331.86|21211.86|21331.86|21211.86|21326.64|21206.64|10
1633845100000|2021-10-10 05:51:40|21331.77|21211.77|21337.63|21217.63|21337.8|21217.8|21331.77|21211.77|10
1633845110000|2021-10-10 05:51:50|21337.9|21217.9|21340.32|21220.32|21340.87|21220.87|21337.9|21217.9|10
1633845120000|2021-10-10 05:52:00|21340.52|21220.52|21342.44|21222.44|21342.44|21222.44|21340.45|21220.45|10
1633845130000|2021-10-10 05:52:10|21342.48|21222.48|21344.11|21224.11|21344.33|21224.33|21342.38|21222.38|10
1633845140000|2021-10-10 05:52:20|21343.57|21223.57|21341.91|21221.91|21343.84|21223.84|21341.91|21221.91|10
1633845150000|2021-10-10 05:52:30|21343.21|21223.21|21340.56|21220.56|21343.21|21223.21|21340.42|21220.42|10
1633845160000|2021-10-10 05:52:40|21340.47|21220.47|21342.18|21222.18|21342.37|21222.37|21339.76|21219.76|10
1633845170000|2021-10-10 05:52:50|21342.29|21222.29|21341.41|21221.41|21342.72|21222.72|21341.18|21221.18|10
1633845180000|2021-10-10 05:53:00|21340.59|21220.59|21341.85|21221.85|21341.85|21221.85|21340.39|21220.39|10
1633845190000|2021-10-10 05:53:10|21342.24|21222.24|21344.15|21224.15|21344.23|21224.23|21342.24|21222.24|10
1633845200000|2021-10-10 05:53:20|21343.5|21223.5|21346.01|21226.01|21346.01|21226.01|21343.5|21223.5|10
1633845210000|2021-10-10 05:53:30|21346.03|21226.03|21350.54|21230.54|21350.59|21230.59|21346.03|21226.03|10
1633845220000|2021-10-10 05:53:40|21350.71|21230.71|21357.64|21237.64|21357.64|21237.64|21350.33|21230.33|10
1633845230000|2021-10-10 05:53:50|21357.56|21237.56|21359.5|21239.5|21359.88|21239.88|21357.56|21237.56|10
1633845240000|2021-10-10 05:54:00|21359.3|21239.3|21359.42|21239.42|21359.65|21239.65|21359.26|21239.26|9
1633845250000|2021-10-10 05:54:10|21359.97|21239.97|21361.57|21241.57|21361.57|21241.57|21359.92|21239.92|10
1633845260000|2021-10-10 05:54:20|21361.42|21241.42|21362.04|21242.04|21362.04|21242.04|21360.99|21240.99|10
1633845270000|2021-10-10 05:54:30|21362.15|21242.15|21362.94|21242.94|21363.17|21243.17|21362.13|21242.13|9
1633845280000|2021-10-10 05:54:40|21363.15|21243.15|21357.96|21237.96|21363.15|21243.15|21357.96|21237.96|10
1633845290000|2021-10-10 05:54:50|21357.7|21237.7|21358.08|21238.08|21358.08|21238.08|21356.8|21236.8|10
1633845300000|2021-10-10 05:55:00|21357.85|21237.85|21358.19|21238.19|21359.06|21239.06|21357.45|21237.45|10
1633845310000|2021-10-10 05:55:10|21358.49|21238.49|21357.6|21237.6|21358.49|21238.49|21357.23|21237.23|10
1633845320000|2021-10-10 05:55:20|21358.09|21238.09|21356.76|21236.76|21358.09|21238.09|21356.76|21236.76|10
1633845330000|2021-10-10 05:55:30|21356.63|21236.63|21356.47|21236.47|21357.76|21237.76|21356.47|21236.47|8
1633845340000|2021-10-10 05:55:40|21355.91|21235.91|21354.1|21234.1|21356.11|21236.11|21354.03|21234.03|10
1633845350000|2021-10-10 05:55:50|21351.48|21231.48|21347.8|21227.8|21351.48|21231.48|21347.06|21227.06|10
1633845360000|2021-10-10 05:56:00|21347.68|21227.68|21345.64|21225.64|21347.68|21227.68|21345.61|21225.61|9
1633845370000|2021-10-10 05:56:10|21345.09|21225.09|21345.53|21225.53|21346.18|21226.18|21345.09|21225.09|8
1633845380000|2021-10-10 05:56:20|21345.31|21225.31|21343.74|21223.74|21345.31|21225.31|21343.2|21223.2|10
1633845390000|2021-10-10 05:56:30|21343.69|21223.69|21342.26|21222.26|21345.22|21225.22|21342.15|21222.15|10
1633845400000|2021-10-10 05:56:40|21342.86|21222.86|21342.1|21222.1|21343.49|21223.49|21342.1|21222.1|9
1633845410000|2021-10-10 05:56:50|21342.36|21222.36|21343.98|21223.98|21343.98|21223.98|21342.14|21222.14|10
1633845420000|2021-10-10 05:57:00|21343.8|21223.8|21344.3|21224.3|21344.3|21224.3|21343.06|21223.06|10
1633845430000|2021-10-10 05:57:10|21343.68|21223.68|21343.98|21223.98|21343.98|21223.98|21342.85|21222.85|10
1633845440000|2021-10-10 05:57:20|21343.8|21223.8|21344.66|21224.66|21344.66|21224.66|21343.8|21223.8|10
1633845450000|2021-10-10 05:57:30|21345.04|21225.04|21343.39|21223.39|21345.12|21225.12|21343.39|21223.39|10
1633845460000|2021-10-10 05:57:40|21343.18|21223.18|21341.06|21221.06|21343.18|21223.18|21340.83|21220.83|10
1633845470000|2021-10-10 05:57:50|21340.73|21220.73|21340.44|21220.44|21341.23|21221.23|21340.44|21220.44|9
1633845480000|2021-10-10 05:58:00|21339.08|21219.08|21337.21|21217.21|21339.08|21219.08|21337.21|21217.21|10
1633845490000|2021-10-10 05:58:10|21336.3|21216.3|21336.99|21216.99|21337.43|21217.43|21336.19|21216.19|10
1633845500000|2021-10-10 05:58:20|21337.28|21217.28|21336.78|21216.78|21337.28|21217.28|21336.68|21216.68|10
1633845510000|2021-10-10 05:58:30|21337.18|21217.18|21337.69|21217.69|21338.74|21218.74|21337.18|21217.18|9
1633845520000|2021-10-10 05:58:40|21338.3|21218.3|21339.05|21219.05|21339.1|21219.1|21338.06|21218.06|9
1633845530000|2021-10-10 05:58:50|21339.32|21219.32|21341.33|21221.33|21341.58|21221.58|21339.32|21219.32|9
1633845540000|2021-10-10 05:59:00|21340.23|21220.23|21334.39|21214.39|21341.27|21221.27|21334.39|21214.39|10
1633845550000|2021-10-10 05:59:10|21333.01|21213.01|21328.85|21208.85|21333.01|21213.01|21328.44|21208.44|10
1633845560000|2021-10-10 05:59:20|21328.66|21208.66|21328.16|21208.16|21328.9|21208.9|21327.6|21207.6|10
1633845570000|2021-10-10 05:59:30|21327.12|21207.12|21329.63|21209.63|21329.63|21209.63|21325.47|21205.47|10
1633845580000|2021-10-10 05:59:40|21329.87|21209.87|21331.03|21211.03|21331.15|21211.15|21329.87|21209.87|7
1633845590000|2021-10-10 05:59:50|21331.35|21211.35|21330.84|21210.84|21332.52|21212.52|21330.58|21210.58|10
1633845600000|2021-10-10 06:00:00|21330.46|21210.46|21335.73|21215.73|21335.73|21215.73|21330.03|21210.03|10
1633845610000|2021-10-10 06:00:10|21336.44|21216.44|21339.88|21219.88|21339.88|21219.88|21335.81|21215.81|10
1633845620000|2021-10-10 06:00:20|21339.85|21219.85|21342.09|21222.09|21343.04|21223.04|21339.85|21219.85|10
1633845630000|2021-10-10 06:00:30|21342.19|21222.19|21344.8|21224.8|21344.8|21224.8|21342.19|21222.19|10
1633845640000|2021-10-10 06:00:40|21344.85|21224.85|21348.6|21228.6|21350.75|21230.75|21344.85|21224.85|10
1633845650000|2021-10-10 06:00:50|21348.17|21228.17|21340.23|21220.23|21349.21|21229.21|21340.23|21220.23|10
1633845660000|2021-10-10 06:01:00|21338.87|21218.87|21335.56|21215.56|21339.08|21219.08|21334.24|21214.24|10
1633845670000|2021-10-10 06:01:10|21334.22|21214.22|21333.65|21213.65|21334.37|21214.37|21332.73|21212.73|10
1633845680000|2021-10-10 06:01:20|21333.12|21213.12|21329.82|21209.82|21333.12|21213.12|21329.54|21209.54|10
1633845690000|2021-10-10 06:01:30|21328.93|21208.93|21330.42|21210.42|21331.13|21211.13|21328.82|21208.82|10
1633845700000|2021-10-10 06:01:40|21331|21211|21331.19|21211.19|21331.48|21211.48|21329.97|21209.97|10
1633845710000|2021-10-10 06:01:50|21331.21|21211.21|21333.6|21213.6|21333.6|21213.6|21330.67|21210.67|10
1633845720000|2021-10-10 06:02:00|21334.05|21214.05|21334.6|21214.6|21336.41|21216.41|21334|21214|10
1633845730000|2021-10-10 06:02:10|21335.09|21215.09|21337.09|21217.09|21337.09|21217.09|21334.92|21214.92|10
1633845740000|2021-10-10 06:02:20|21336.86|21216.86|21339.72|21219.72|21339.72|21219.72|21336.86|21216.86|10
1633845750000|2021-10-10 06:02:30|21341.2|21221.2|21350.61|21230.61|21351.79|21231.79|21341.2|21221.2|10
1633845760000|2021-10-10 06:02:40|21349|21229|21338.51|21218.51|21349|21229|21338.51|21218.51|10
1633845770000|2021-10-10 06:02:50|21337.62|21217.62|21337.75|21217.75|21338.84|21218.84|21337.62|21217.62|10
1633845780000|2021-10-10 06:03:00|21337.9|21217.9|21335.61|21215.61|21337.9|21217.9|21335.23|21215.23|10
1633845790000|2021-10-10 06:03:10|21335.83|21215.83|21337.17|21217.17|21337.42|21217.42|21335.8|21215.8|10
1633845800000|2021-10-10 06:03:20|21337.11|21217.11|21337.77|21217.77|21337.77|21217.77|21337.06|21217.06|10
1633845810000|2021-10-10 06:03:30|21337.55|21217.55|21339.05|21219.05|21339.05|21219.05|21337.52|21217.52|10
1633845820000|2021-10-10 06:03:40|21338.89|21218.89|21340.11|21220.11|21340.11|21220.11|21338.78|21218.78|9
1633845830000|2021-10-10 06:03:50|21340.6|21220.6|21339.32|21219.32|21340.91|21220.91|21339.16|21219.16|10
1633845840000|2021-10-10 06:04:00|21339.36|21219.36|21338.6|21218.6|21339.65|21219.65|21338.37|21218.37|10
1633845850000|2021-10-10 06:04:10|21338.62|21218.62|21339.82|21219.82|21339.82|21219.82|21338.29|21218.29|10
1633845860000|2021-10-10 06:04:20|21339.28|21219.28|21338.21|21218.21|21340.42|21220.42|21338.21|21218.21|10
1633845870000|2021-10-10 06:04:30|21338|21218|21339.86|21219.86|21339.86|21219.86|21337.59|21217.59|10
1633845880000|2021-10-10 06:04:40|21339.65|21219.65|21340.42|21220.42|21341.39|21221.39|21339.65|21219.65|10
1633845890000|2021-10-10 06:04:50|21340.76|21220.76|21342.78|21222.78|21342.78|21222.78|21340.76|21220.76|10
1633845900000|2021-10-10 06:05:00|21342.65|21222.65|21352.98|21232.98|21352.98|21232.98|21342.65|21222.65|9
1633845910000|2021-10-10 06:05:10|21352.76|21232.76|21355.08|21235.08|21355.08|21235.08|21352.76|21232.76|10
1633845920000|2021-10-10 06:05:20|21355.09|21235.09|21355.46|21235.46|21355.77|21235.77|21354.23|21234.23|10
1633845930000|2021-10-10 06:05:30|21355.42|21235.42|21352.89|21232.89|21357.19|21237.19|21352.89|21232.89|10
1633845940000|2021-10-10 06:05:40|21352.85|21232.85|21350.85|21230.85|21352.85|21232.85|21350.56|21230.56|10
1633845950000|2021-10-10 06:05:50|21351.16|21231.16|21350.98|21230.98|21351.26|21231.26|21350.68|21230.68|9
1633845960000|2021-10-10 06:06:00|21350.59|21230.59|21350.67|21230.67|21351.13|21231.13|21350.25|21230.25|10
1633845970000|2021-10-10 06:06:10|21351.28|21231.28|21353.05|21233.05|21353.41|21233.41|21351.28|21231.28|10
1633845980000|2021-10-10 06:06:20|21353.18|21233.18|21353.17|21233.17|21353.6|21233.6|21352.42|21232.42|9
1633845990000|2021-10-10 06:06:30|21353.39|21233.39|21355.33|21235.33|21355.33|21235.33|21353.16|21233.16|9
1633846000000|2021-10-10 06:06:40|21355.06|21235.06|21354.86|21234.86|21355.23|21235.23|21354.83|21234.83|8
1633846010000|2021-10-10 06:06:50|21356.74|21236.74|21356.44|21236.44|21357.29|21237.29|21356.24|21236.24|10
1633846020000|2021-10-10 06:07:00|21356.78|21236.78|21356.58|21236.58|21356.78|21236.78|21356.32|21236.32|10
1633846030000|2021-10-10 06:07:10|21357.3|21237.3|21355.56|21235.56|21357.3|21237.3|21355.56|21235.56|9
1633846040000|2021-10-10 06:07:20|21355.46|21235.46|21353.99|21233.99|21355.47|21235.47|21353.99|21233.99|10
1633846050000|2021-10-10 06:07:30|21353.98|21233.98|21355|21235|21355|21235|21353.87|21233.87|10
1633846060000|2021-10-10 06:07:40|21354.99|21234.99|21354.59|21234.59|21355.18|21235.18|21354.59|21234.59|10
1633846070000|2021-10-10 06:07:50|21354.12|21234.12|21354.08|21234.08|21354.12|21234.12|21353.3|21233.3|10
1633846080000|2021-10-10 06:08:00|21354.54|21234.54|21357.1|21237.1|21357.1|21237.1|21354.54|21234.54|10
1633846090000|2021-10-10 06:08:10|21356.98|21236.98|21354.4|21234.4|21356.98|21236.98|21354.11|21234.11|10
1633846100000|2021-10-10 06:08:20|21355.13|21235.13|21356.51|21236.51|21356.53|21236.53|21355.13|21235.13|10
1633846110000|2021-10-10 06:08:30|21357.41|21237.41|21354.74|21234.74|21357.41|21237.41|21354.13|21234.13|9
1633846120000|2021-10-10 06:08:40|21354.56|21234.56|21354.22|21234.22|21355.93|21235.93|21354.22|21234.22|10
1633846130000|2021-10-10 06:08:50|21354.38|21234.38|21355.63|21235.63|21355.63|21235.63|21354.38|21234.38|10
1633846140000|2021-10-10 06:09:00|21355.39|21235.39|21357.5|21237.5|21358.04|21238.04|21355.39|21235.39|10
1633846150000|2021-10-10 06:09:10|21358.19|21238.19|21359.5|21239.5|21359.66|21239.66|21358.19|21238.19|10
1633846160000|2021-10-10 06:09:20|21359.62|21239.62|21360.39|21240.39|21360.68|21240.68|21359.62|21239.62|10
1633846170000|2021-10-10 06:09:30|21360.43|21240.43|21360.14|21240.14|21360.58|21240.58|21358.77|21238.77|10
1633846180000|2021-10-10 06:09:40|21360.35|21240.35|21365.18|21245.18|21365.18|21245.18|21360.35|21240.35|10
1633846190000|2021-10-10 06:09:50|21364.98|21244.98|21365.23|21245.23|21365.35|21245.35|21364.94|21244.94|9
1633846200000|2021-10-10 06:10:00|21365.68|21245.68|21367.48|21247.48|21367.68|21247.68|21365.68|21245.68|10
1633846210000|2021-10-10 06:10:10|21367.64|21247.64|21367.72|21247.72|21367.72|21247.72|21366.8|21246.8|10
1633846220000|2021-10-10 06:10:20|21367.73|21247.73|21369.88|21249.88|21369.88|21249.88|21367.73|21247.73|9
1633846230000|2021-10-10 06:10:30|21370.39|21250.39|21372.37|21252.37|21372.37|21252.37|21370.39|21250.39|10
1633846240000|2021-10-10 06:10:40|21375.56|21255.56|21377.88|21257.88|21377.88|21257.88|21375.56|21255.56|10
1633846250000|2021-10-10 06:10:50|21378.15|21258.15|21379.93|21259.93|21379.93|21259.93|21378.15|21258.15|10
1633846260000|2021-10-10 06:11:00|21379.81|21259.81|21378.95|21258.95|21379.94|21259.94|21378.88|21258.88|9
1633846270000|2021-10-10 06:11:10|21379.17|21259.17|21378.63|21258.63|21379.97|21259.97|21378.63|21258.63|9
1633846280000|2021-10-10 06:11:20|21378.33|21258.33|21378.33|21258.33|21378.33|21258.33|21377.6|21257.6|10
1633846290000|2021-10-10 06:11:30|21377.64|21257.64|21377.57|21257.57|21377.74|21257.74|21377.45|21257.45|9
1633846300000|2021-10-10 06:11:40|21376.79|21256.79|21376.26|21256.26|21376.79|21256.79|21375.9|21255.9|9
1633846310000|2021-10-10 06:11:50|21376.41|21256.41|21375.32|21255.32|21376.41|21256.41|21375.07|21255.07|9
1633846320000|2021-10-10 06:12:00|21375.3|21255.3|21375.21|21255.21|21376.15|21256.15|21374.79|21254.79|8
1633846330000|2021-10-10 06:12:10|21375.55|21255.55|21375.72|21255.72|21376.22|21256.22|21374.66|21254.66|10
1633846340000|2021-10-10 06:12:20|21376.13|21256.13|21376.44|21256.44|21377.18|21257.18|21376.13|21256.13|10
1633846350000|2021-10-10 06:12:30|21376.42|21256.42|21375.89|21255.89|21376.75|21256.75|21375.89|21255.89|10
1633846360000|2021-10-10 06:12:40|21376.55|21256.55|21377.25|21257.25|21378|21258|21376.55|21256.55|10
1633846370000|2021-10-10 06:12:50|21377.26|21257.26|21377.84|21257.84|21377.84|21257.84|21376.54|21256.54|10
1633846380000|2021-10-10 06:13:00|21377.48|21257.48|21376.83|21256.83|21377.76|21257.76|21376.83|21256.83|9
1633846390000|2021-10-10 06:13:10|21377.27|21257.27|21377.19|21257.19|21377.27|21257.27|21376.14|21256.14|8
1633846400000|2021-10-10 06:13:20|21377.94|21257.94|21380.27|21260.27|21380.72|21260.72|21377.94|21257.94|10
1633846410000|2021-10-10 06:13:30|21380.29|21260.29|21380.34|21260.34|21380.57|21260.57|21379.71|21259.71|10
1633846420000|2021-10-10 06:13:40|21380.27|21260.27|21384.06|21264.06|21384.06|21264.06|21380.13|21260.13|8
1633846430000|2021-10-10 06:13:50|21384.11|21264.11|21386|21266|21386|21266|21384.11|21264.11|10
1633846440000|2021-10-10 06:14:00|21387.89|21267.89|21388.74|21268.74|21388.74|21268.74|21387.65|21267.65|10
1633846450000|2021-10-10 06:14:10|21389.66|21269.66|21393.5|21273.5|21393.5|21273.5|21389.66|21269.66|10
1633846460000|2021-10-10 06:14:20|21393.71|21273.71|21397.32|21277.32|21397.47|21277.47|21393.71|21273.71|10
1633846470000|2021-10-10 06:14:30|21397.6|21277.6|21400.63|21280.63|21401.14|21281.14|21397.58|21277.58|10
1633846480000|2021-10-10 06:14:40|21400.1|21280.1|21396.37|21276.37|21400.1|21280.1|21396.37|21276.37|10
1633846490000|2021-10-10 06:14:50|21396.24|21276.24|21398.58|21278.58|21398.58|21278.58|21395.84|21275.84|10
1633846500000|2021-10-10 06:15:00|21401.82|21281.82|21402.99|21282.99|21403.67|21283.67|21401.82|21281.82|10
1633846510000|2021-10-10 06:15:10|21403.18|21283.18|21408.88|21288.88|21408.88|21288.88|21403.18|21283.18|10
1633846520000|2021-10-10 06:15:20|21409.54|21289.54|21413.57|21293.57|21413.57|21293.57|21409.54|21289.54|10
1633846530000|2021-10-10 06:15:30|21413.07|21293.07|21414.92|21294.92|21414.92|21294.92|21412.93|21292.93|10
1633846540000|2021-10-10 06:15:40|21416.07|21296.07|21424.28|21304.28|21424.28|21304.28|21416.07|21296.07|10
1633846550000|2021-10-10 06:15:50|21425.28|21305.28|21428.22|21308.22|21428.92|21308.92|21424.87|21304.87|10
1633846560000|2021-10-10 06:16:00|21427.52|21307.52|21440.79|21320.79|21440.79|21320.79|21427.52|21307.52|10
1633846570000|2021-10-10 06:16:10|21442.28|21322.28|21441.18|21321.18|21443.31|21323.31|21440.28|21320.28|10
1633846580000|2021-10-10 06:16:20|21441.59|21321.59|21437.72|21317.72|21441.59|21321.59|21437.31|21317.31|10
1633846590000|2021-10-10 06:16:30|21437.05|21317.05|21427.79|21307.79|21437.05|21317.05|21427.79|21307.79|10
1633846600000|2021-10-10 06:16:40|21428.21|21308.21|21425.25|21305.25|21428.21|21308.21|21425.22|21305.22|10
1633846610000|2021-10-10 06:16:50|21424.92|21304.92|21420.37|21300.37|21424.92|21304.92|21420.37|21300.37|10
1633846620000|2021-10-10 06:17:00|21420.24|21300.24|21418.24|21298.24|21420.24|21300.24|21418.24|21298.24|10
1633846630000|2021-10-10 06:17:10|21418.1|21298.1|21413.72|21293.72|21418.1|21298.1|21413.28|21293.28|9
1633846640000|2021-10-10 06:17:20|21414.96|21294.96|21417.94|21297.94|21418.4|21298.4|21414.93|21294.93|10
1633846650000|2021-10-10 06:17:30|21418.46|21298.46|21418.83|21298.83|21420.02|21300.02|21418.41|21298.41|10
1633846660000|2021-10-10 06:17:40|21419.19|21299.19|21418.79|21298.79|21419.67|21299.67|21418.12|21298.12|10
1633846670000|2021-10-10 06:17:50|21420.19|21300.19|21423|21303|21423|21303|21419.82|21299.82|10
1633846680000|2021-10-10 06:18:00|21421.82|21301.82|21423.56|21303.56|21424.45|21304.45|21421.82|21301.82|10
1633846690000|2021-10-10 06:18:10|21423.08|21303.08|21421.58|21301.58|21424.63|21304.63|21421.15|21301.15|10
1633846700000|2021-10-10 06:18:20|21421.56|21301.56|21423.27|21303.27|21423.5|21303.5|21421.56|21301.56|10
1633846710000|2021-10-10 06:18:30|21423.96|21303.96|21425.21|21305.21|21425.21|21305.21|21423.12|21303.12|10
1633846720000|2021-10-10 06:18:40|21425.18|21305.18|21426.52|21306.52|21426.52|21306.52|21424.96|21304.96|10
1633846730000|2021-10-10 06:18:50|21426.25|21306.25|21428.7|21308.7|21428.7|21308.7|21426.25|21306.25|10
1633846740000|2021-10-10 06:19:00|21428.71|21308.71|21425.73|21305.73|21428.71|21308.71|21425.73|21305.73|9
1633846750000|2021-10-10 06:19:10|21425.56|21305.56|21423.75|21303.75|21425.56|21305.56|21423.75|21303.75|10
1633846760000|2021-10-10 06:19:20|21424.73|21304.73|21424.9|21304.9|21425.32|21305.32|21424.31|21304.31|10
1633846770000|2021-10-10 06:19:30|21424.68|21304.68|21425.41|21305.41|21425.66|21305.66|21424.51|21304.51|10
1633846780000|2021-10-10 06:19:40|21425.64|21305.64|21425.28|21305.28|21425.68|21305.68|21424.26|21304.26|9
1633846790000|2021-10-10 06:19:50|21424.87|21304.87|21422.26|21302.26|21425.05|21305.05|21422.26|21302.26|9
1633846800000|2021-10-10 06:20:00|21422.28|21302.28|21420.51|21300.51|21422.28|21302.28|21419.32|21299.32|10
1633846810000|2021-10-10 06:20:10|21420.31|21300.31|21424.68|21304.68|21424.91|21304.91|21420.31|21300.31|10
1633846820000|2021-10-10 06:20:20|21424.84|21304.84|21425.09|21305.09|21425.12|21305.12|21424.61|21304.61|10
1633846830000|2021-10-10 06:20:30|21425.85|21305.85|21428.03|21308.03|21428.03|21308.03|21425.85|21305.85|10
1633846840000|2021-10-10 06:20:40|21428.12|21308.12|21430.32|21310.32|21431.36|21311.36|21428.12|21308.12|10
1633846850000|2021-10-10 06:20:50|21432.05|21312.05|21432.12|21312.12|21432.91|21312.91|21432.05|21312.05|10
1633846860000|2021-10-10 06:21:00|21433.6|21313.6|21436.56|21316.56|21437.42|21317.42|21433.6|21313.6|10
1633846870000|2021-10-10 06:21:10|21436.41|21316.41|21436.27|21316.27|21437.26|21317.26|21436.27|21316.27|10
1633846880000|2021-10-10 06:21:20|21435.77|21315.77|21434.54|21314.54|21436.36|21316.36|21434.51|21314.51|10
1633846890000|2021-10-10 06:21:30|21434.85|21314.85|21433.22|21313.22|21435.51|21315.51|21433.22|21313.22|10
1633846900000|2021-10-10 06:21:40|21433.49|21313.49|21429.05|21309.05|21433.49|21313.49|21429.05|21309.05|10
1633846910000|2021-10-10 06:21:50|21429.36|21309.36|21426.91|21306.91|21429.36|21309.36|21426.91|21306.91|10
1633846920000|2021-10-10 06:22:00|21425.87|21305.87|21429.11|21309.11|21429.11|21309.11|21425.87|21305.87|10
1633846930000|2021-10-10 06:22:10|21429.2|21309.2|21428.12|21308.12|21429.2|21309.2|21427.52|21307.52|10
1633846940000|2021-10-10 06:22:20|21427.95|21307.95|21428.97|21308.97|21429.35|21309.35|21427.95|21307.95|9
1633846950000|2021-10-10 06:22:30|21428.85|21308.85|21426.5|21306.5|21428.85|21308.85|21426.5|21306.5|10
1633846960000|2021-10-10 06:22:40|21427.79|21307.79|21425.31|21305.31|21427.79|21307.79|21425.31|21305.31|10
1633846970000|2021-10-10 06:22:50|21424.99|21304.99|21423.94|21303.94|21425.34|21305.34|21423.94|21303.94|10
1633846980000|2021-10-10 06:23:00|21422.42|21302.42|21422.09|21302.09|21422.42|21302.42|21421.11|21301.11|10
1633846990000|2021-10-10 06:23:10|21422.65|21302.65|21422.85|21302.85|21423.17|21303.17|21422.19|21302.19|10
1633847000000|2021-10-10 06:23:20|21423.21|21303.21|21423.35|21303.35|21423.53|21303.53|21420.93|21300.93|9
1633847010000|2021-10-10 06:23:30|21423.3|21303.3|21424.68|21304.68|21425.12|21305.12|21423.24|21303.24|9
1633847020000|2021-10-10 06:23:40|21424.55|21304.55|21422.62|21302.62|21424.55|21304.55|21422.01|21302.01|10
1633847030000|2021-10-10 06:23:50|21422.4|21302.4|21420.85|21300.85|21422.46|21302.46|21420.85|21300.85|10
1633847040000|2021-10-10 06:24:00|21420.92|21300.92|21421.83|21301.83|21421.83|21301.83|21420.7|21300.7|10
1633847050000|2021-10-10 06:24:10|21421.54|21301.54|21418.74|21298.74|21421.54|21301.54|21418.74|21298.74|10
1633847060000|2021-10-10 06:24:20|21418.58|21298.58|21414.65|21294.65|21418.58|21298.58|21414.65|21294.65|10
1633847070000|2021-10-10 06:24:30|21414.42|21294.42|21415.48|21295.48|21415.48|21295.48|21413.69|21293.69|10
1633847080000|2021-10-10 06:24:40|21415.91|21295.91|21419.07|21299.07|21419.07|21299.07|21415.6|21295.6|10
1633847090000|2021-10-10 06:24:50|21419.22|21299.22|21419.71|21299.71|21420.23|21300.23|21418.79|21298.79|10
1633847100000|2021-10-10 06:25:00|21418.49|21298.49|21418.95|21298.95|21419.3|21299.3|21418.15|21298.15|9
1633847110000|2021-10-10 06:25:10|21419.18|21299.18|21417.96|21297.96|21419.18|21299.18|21417.2|21297.2|9
1633847120000|2021-10-10 06:25:20|21417.9|21297.9|21420.43|21300.43|21420.43|21300.43|21417.7|21297.7|9
1633847130000|2021-10-10 06:25:30|21420.36|21300.36|21418.48|21298.48|21420.59|21300.59|21417.58|21297.58|10
1633847140000|2021-10-10 06:25:40|21419.6|21299.6|21421.25|21301.25|21421.25|21301.25|21419.6|21299.6|10
1633847150000|2021-10-10 06:25:50|21421.43|21301.43|21420.56|21300.56|21421.43|21301.43|21420.37|21300.37|8
1633847160000|2021-10-10 06:26:00|21421.09|21301.09|21420.76|21300.76|21421.38|21301.38|21420.67|21300.67|10
1633847170000|2021-10-10 06:26:10|21420.1|21300.1|21420.14|21300.14|21420.16|21300.16|21419.6|21299.6|10
1633847180000|2021-10-10 06:26:20|21420.17|21300.17|21420.38|21300.38|21420.79|21300.79|21420.12|21300.12|10
1633847190000|2021-10-10 06:26:30|21418.79|21298.79|21419.38|21299.38|21420.78|21300.78|21418.79|21298.79|10
1633847200000|2021-10-10 06:26:40|21419.81|21299.81|21420.32|21300.32|21421.75|21301.75|21419.08|21299.08|10
1633847210000|2021-10-10 06:26:50|21420.36|21300.36|21421.71|21301.71|21422.05|21302.05|21419.73|21299.73|10
1633847220000|2021-10-10 06:27:00|21421.74|21301.74|21420.19|21300.19|21422.01|21302.01|21420.19|21300.19|9
1633847230000|2021-10-10 06:27:10|21421.09|21301.09|21420.05|21300.05|21421.09|21301.09|21420.05|21300.05|10
1633847240000|2021-10-10 06:27:20|21420.57|21300.57|21423.18|21303.18|21423.18|21303.18|21420.57|21300.57|10
1633847250000|2021-10-10 06:27:30|21423.03|21303.03|21422.67|21302.67|21423.56|21303.56|21422.36|21302.36|9
1633847260000|2021-10-10 06:27:40|21422.19|21302.19|21423.13|21303.13|21423.13|21303.13|21422.08|21302.08|9
1633847270000|2021-10-10 06:27:50|21423.17|21303.17|21420.39|21300.39|21423.17|21303.17|21418.84|21298.84|10
1633847280000|2021-10-10 06:28:00|21420.32|21300.32|21422.05|21302.05|21422.15|21302.15|21420.32|21300.32|9
1633847290000|2021-10-10 06:28:10|21422.39|21302.39|21422.64|21302.64|21422.91|21302.91|21421.91|21301.91|10
1633847300000|2021-10-10 06:28:20|21422.1|21302.1|21420.38|21300.38|21422.1|21302.1|21420.18|21300.18|10
1633847310000|2021-10-10 06:28:30|21420.45|21300.45|21416.86|21296.86|21420.45|21300.45|21416.61|21296.61|10
1633847320000|2021-10-10 06:28:40|21416.49|21296.49|21414.74|21294.74|21416.49|21296.49|21414.07|21294.07|10
1633847330000|2021-10-10 06:28:50|21415.18|21295.18|21415.17|21295.17|21415.54|21295.54|21415.02|21295.02|10
1633847340000|2021-10-10 06:29:00|21415.02|21295.02|21413.58|21293.58|21415.52|21295.52|21413.58|21293.58|10
1633847350000|2021-10-10 06:29:10|21412.85|21292.85|21412.32|21292.32|21413.37|21293.37|21412|21292|10
1633847360000|2021-10-10 06:29:20|21412.92|21292.92|21411.9|21291.9|21412.92|21292.92|21411.63|21291.63|10
1633847370000|2021-10-10 06:29:30|21411.64|21291.64|21412.81|21292.81|21412.93|21292.93|21411.64|21291.64|10
1633847380000|2021-10-10 06:29:40|21412.67|21292.67|21413.77|21293.77|21413.94|21293.94|21412.66|21292.66|10
1633847390000|2021-10-10 06:29:50|21413.73|21293.73|21415.57|21295.57|21415.57|21295.57|21413.73|21293.73|10
1633847400000|2021-10-10 06:30:00|21415.42|21295.42|21413.88|21293.88|21415.42|21295.42|21413.88|21293.88|10
1633847410000|2021-10-10 06:30:10|21413.65|21293.65|21412.43|21292.43|21413.68|21293.68|21411.11|21291.11|9
1633847420000|2021-10-10 06:30:20|21413.18|21293.18|21417.01|21297.01|21417.01|21297.01|21413.18|21293.18|10
1633847430000|2021-10-10 06:30:30|21417.13|21297.13|21419.03|21299.03|21419.25|21299.25|21417.13|21297.13|10
1633847440000|2021-10-10 06:30:40|21419.14|21299.14|21419.63|21299.63|21419.81|21299.81|21419.14|21299.14|10
1633847450000|2021-10-10 06:30:50|21419.57|21299.57|21419.6|21299.6|21419.65|21299.65|21418.98|21298.98|10
1633847460000|2021-10-10 06:31:00|21419.93|21299.93|21417.98|21297.98|21420.11|21300.11|21417.98|21297.98|10
1633847470000|2021-10-10 06:31:10|21416.88|21296.88|21416.4|21296.4|21417.81|21297.81|21416.1|21296.1|10
1633847480000|2021-10-10 06:31:20|21417.36|21297.36|21416.44|21296.44|21418.51|21298.51|21416.4|21296.4|10
1633847490000|2021-10-10 06:31:30|21416.07|21296.07|21413.14|21293.14|21416.07|21296.07|21413.14|21293.14|10
1633847500000|2021-10-10 06:31:40|21412.88|21292.88|21409.34|21289.34|21412.88|21292.88|21409.34|21289.34|10
1633847510000|2021-10-10 06:31:50|21409.16|21289.16|21406.62|21286.62|21409.48|21289.48|21406.62|21286.62|10
1633847520000|2021-10-10 06:32:00|21406.97|21286.97|21404.98|21284.98|21406.97|21286.97|21404.98|21284.98|10
1633847530000|2021-10-10 06:32:10|21404.27|21284.27|21405.92|21285.92|21405.92|21285.92|21404.27|21284.27|10
1633847540000|2021-10-10 06:32:20|21405.93|21285.93|21406.47|21286.47|21406.47|21286.47|21405.42|21285.42|10
1633847550000|2021-10-10 06:32:30|21405.72|21285.72|21405.25|21285.25|21405.95|21285.95|21405.25|21285.25|10
1633847560000|2021-10-10 06:32:40|21405.34|21285.34|21405.26|21285.26|21405.94|21285.94|21405.19|21285.19|9
1633847570000|2021-10-10 06:32:50|21405.36|21285.36|21404.29|21284.29|21405.36|21285.36|21404.16|21284.16|10
1633847580000|2021-10-10 06:33:00|21404.37|21284.37|21402.89|21282.89|21405.3|21285.3|21402.89|21282.89|10
1633847590000|2021-10-10 06:33:10|21401.96|21281.96|21402.13|21282.13|21402.37|21282.37|21401.56|21281.56|10
1633847600000|2021-10-10 06:33:20|21402.24|21282.24|21402.11|21282.11|21403.13|21283.13|21401.96|21281.96|10
1633847610000|2021-10-10 06:33:30|21403.04|21283.04|21403.1|21283.1|21403.9|21283.9|21403.04|21283.04|10
1633847620000|2021-10-10 06:33:40|21403.09|21283.09|21403.44|21283.44|21403.85|21283.85|21403.09|21283.09|9
1633847630000|2021-10-10 06:33:50|21403.41|21283.41|21403.92|21283.92|21403.92|21283.92|21403.22|21283.22|9
1633847640000|2021-10-10 06:34:00|21403.96|21283.96|21405.48|21285.48|21405.48|21285.48|21403.96|21283.96|10
1633847650000|2021-10-10 06:34:10|21405.47|21285.47|21405.57|21285.57|21405.65|21285.65|21404.75|21284.75|10
1633847660000|2021-10-10 06:34:20|21405.61|21285.61|21402.88|21282.88|21405.61|21285.61|21402.88|21282.88|10
1633847670000|2021-10-10 06:34:30|21402.5|21282.5|21401.32|21281.32|21403.15|21283.15|21401.15|21281.15|10
1633847680000|2021-10-10 06:34:40|21401.29|21281.29|21402.71|21282.71|21402.71|21282.71|21401.28|21281.28|10
1633847690000|2021-10-10 06:34:50|21402.37|21282.37|21402.45|21282.45|21402.66|21282.66|21401.87|21281.87|10
1633847700000|2021-10-10 06:35:00|21401.97|21281.97|21403.1|21283.1|21403.48|21283.48|21401.97|21281.97|8
1633847710000|2021-10-10 06:35:10|21402.52|21282.52|21401.56|21281.56|21402.52|21282.52|21401.33|21281.33|9
1633847720000|2021-10-10 06:35:20|21400.92|21280.92|21400.83|21280.83|21401.2|21281.2|21399.66|21279.66|10
1633847730000|2021-10-10 06:35:30|21402.6|21282.6|21403.13|21283.13|21404.2|21284.2|21402.6|21282.6|10
1633847740000|2021-10-10 06:35:40|21403.01|21283.01|21402.05|21282.05|21403.01|21283.01|21402.05|21282.05|10
1633847750000|2021-10-10 06:35:50|21401.18|21281.18|21401.18|21281.18|21401.63|21281.63|21401.02|21281.02|8
1633847760000|2021-10-10 06:36:00|21401.43|21281.43|21405.79|21285.79|21405.79|21285.79|21401.43|21281.43|10
1633847770000|2021-10-10 06:36:10|21405.99|21285.99|21405.65|21285.65|21406.65|21286.65|21405.55|21285.55|10
1633847780000|2021-10-10 06:36:20|21404.7|21284.7|21405|21285|21405.2|21285.2|21404.7|21284.7|8
1633847790000|2021-10-10 06:36:30|21405.01|21285.01|21406.46|21286.46|21406.46|21286.46|21404.12|21284.12|10
1633847800000|2021-10-10 06:36:40|21406.58|21286.58|21406.74|21286.74|21407.04|21287.04|21406.56|21286.56|9
1633847810000|2021-10-10 06:36:50|21406.81|21286.81|21407.46|21287.46|21408.07|21288.07|21405.81|21285.81|10
1633847820000|2021-10-10 06:37:00|21407.69|21287.69|21404.03|21284.03|21408.49|21288.49|21404.03|21284.03|10
1633847830000|2021-10-10 06:37:10|21404.28|21284.28|21404.81|21284.81|21404.81|21284.81|21404.17|21284.17|9
1633847840000|2021-10-10 06:37:20|21404.5|21284.5|21404.31|21284.31|21405.12|21285.12|21403.81|21283.81|10
1633847850000|2021-10-10 06:37:30|21404.56|21284.56|21402.45|21282.45|21404.56|21284.56|21402.45|21282.45|9
1633847860000|2021-10-10 06:37:40|21402.65|21282.65|21405.08|21285.08|21405.08|21285.08|21402.47|21282.47|10
1633847870000|2021-10-10 06:37:50|21405.76|21285.76|21405.63|21285.63|21407.28|21287.28|21405.56|21285.56|10
1633847880000|2021-10-10 06:38:00|21404.7|21284.7|21404.4|21284.4|21405.94|21285.94|21404.4|21284.4|10
1633847890000|2021-10-10 06:38:10|21404.44|21284.44|21404.25|21284.25|21404.55|21284.55|21403.31|21283.31|9
1633847900000|2021-10-10 06:38:20|21404.21|21284.21|21403.62|21283.62|21404.39|21284.39|21403.4|21283.4|7
1633847910000|2021-10-10 06:38:30|21402.75|21282.75|21402.84|21282.84|21402.99|21282.99|21402.28|21282.28|10
1633847920000|2021-10-10 06:38:40|21402.54|21282.54|21401.9|21281.9|21402.54|21282.54|21401.64|21281.64|10
1633847930000|2021-10-10 06:38:50|21402.06|21282.06|21399.21|21279.21|21402.06|21282.06|21399|21279|10
1633847940000|2021-10-10 06:39:00|21399.41|21279.41|21398.9|21278.9|21400.03|21280.03|21398.87|21278.87|9
1633847950000|2021-10-10 06:39:10|21398.44|21278.44|21397.77|21277.77|21398.44|21278.44|21397.59|21277.59|10
1633847960000|2021-10-10 06:39:20|21397.61|21277.61|21397.17|21277.17|21398.28|21278.28|21397.17|21277.17|10
1633847970000|2021-10-10 06:39:30|21396.4|21276.4|21397.97|21277.97|21397.97|21277.97|21396.25|21276.25|9
1633847980000|2021-10-10 06:39:40|21398.06|21278.06|21396.99|21276.99|21398.12|21278.12|21396.99|21276.99|10
1633847990000|2021-10-10 06:39:50|21397.16|21277.16|21397.08|21277.08|21398.34|21278.34|21397|21277|10
1633848000000|2021-10-10 06:40:00|21397.27|21277.27|21397.47|21277.47|21397.47|21277.47|21396.66|21276.66|10
1633848010000|2021-10-10 06:40:10|21398.23|21278.23|21399.19|21279.19|21399.46|21279.46|21397.88|21277.88|9
1633848020000|2021-10-10 06:40:20|21399.49|21279.49|21398.36|21278.36|21399.59|21279.59|21398.28|21278.28|10
1633848030000|2021-10-10 06:40:30|21398.08|21278.08|21397.68|21277.68|21398.08|21278.08|21396.89|21276.89|9
1633848040000|2021-10-10 06:40:40|21396.86|21276.86|21396.97|21276.97|21397.3|21277.3|21396.21|21276.21|10
1633848050000|2021-10-10 06:40:50|21397.12|21277.12|21397.13|21277.13|21398.19|21278.19|21397.12|21277.12|10
1633848060000|2021-10-10 06:41:00|21397.22|21277.22|21397.28|21277.28|21397.65|21277.65|21396.84|21276.84|10
1633848070000|2021-10-10 06:41:10|21397.32|21277.32|21397.94|21277.94|21397.94|21277.94|21396.98|21276.98|9
1633848080000|2021-10-10 06:41:20|21397.78|21277.78|21398.16|21278.16|21398.16|21278.16|21397.07|21277.07|10
1633848090000|2021-10-10 06:41:30|21398.11|21278.11|21398.51|21278.51|21398.91|21278.91|21397.83|21277.83|8
1633848100000|2021-10-10 06:41:40|21398.5|21278.5|21396.69|21276.69|21398.88|21278.88|21396.67|21276.67|10
1633848110000|2021-10-10 06:41:50|21396.94|21276.94|21393.69|21273.69|21396.94|21276.94|21393.64|21273.64|9
1633848120000|2021-10-10 06:42:00|21391.87|21271.87|21390.5|21270.5|21391.97|21271.97|21390.5|21270.5|9
1633848130000|2021-10-10 06:42:10|21390.59|21270.59|21391.81|21271.81|21391.94|21271.94|21390.59|21270.59|10
1633848140000|2021-10-10 06:42:20|21391.85|21271.85|21386.65|21266.65|21391.85|21271.85|21386.65|21266.65|9
1633848150000|2021-10-10 06:42:30|21386.17|21266.17|21383.41|21263.41|21386.77|21266.77|21383.15|21263.15|10
1633848160000|2021-10-10 06:42:40|21383.66|21263.66|21383.48|21263.48|21384.13|21264.13|21383.36|21263.36|10
1633848170000|2021-10-10 06:42:50|21384.17|21264.17|21384.24|21264.24|21384.39|21264.39|21383.56|21263.56|9
1633848180000|2021-10-10 06:43:00|21384.29|21264.29|21385.19|21265.19|21386.02|21266.02|21384.29|21264.29|10
1633848190000|2021-10-10 06:43:10|21384.46|21264.46|21383.76|21263.76|21384.5|21264.5|21383.18|21263.18|10
1633848200000|2021-10-10 06:43:20|21382.78|21262.78|21378.92|21258.92|21383.76|21263.76|21378.92|21258.92|9
1633848210000|2021-10-10 06:43:30|21379.69|21259.69|21378.42|21258.42|21379.69|21259.69|21377.59|21257.59|10
1633848220000|2021-10-10 06:43:40|21378.36|21258.36|21378.87|21258.87|21378.87|21258.87|21378.03|21258.03|9
1633848230000|2021-10-10 06:43:50|21379.17|21259.17|21380.15|21260.15|21380.15|21260.15|21378.13|21258.13|10
1633848240000|2021-10-10 06:44:00|21380.5|21260.5|21381.13|21261.13|21381.81|21261.81|21380.5|21260.5|10
1633848250000|2021-10-10 06:44:10|21379.89|21259.89|21381.51|21261.51|21381.51|21261.51|21378.78|21258.78|10
1633848260000|2021-10-10 06:44:20|21382.1|21262.1|21384.61|21264.61|21384.61|21264.61|21382.1|21262.1|9
1633848270000|2021-10-10 06:44:30|21385.34|21265.34|21387.77|21267.77|21388.26|21268.26|21385.34|21265.34|10
1633848280000|2021-10-10 06:44:40|21387.56|21267.56|21386.27|21266.27|21389.36|21269.36|21386.27|21266.27|10
1633848290000|2021-10-10 06:44:50|21385.74|21265.74|21382.63|21262.63|21385.77|21265.77|21382.58|21262.58|10
1633848300000|2021-10-10 06:45:00|21383.41|21263.41|21384.01|21264.01|21384.01|21264.01|21382.87|21262.87|10
1633848310000|2021-10-10 06:45:10|21383.58|21263.58|21384.64|21264.64|21385.02|21265.02|21383.58|21263.58|10
1633848320000|2021-10-10 06:45:20|21384.6|21264.6|21386.13|21266.13|21386.19|21266.19|21384.36|21264.36|10
1633848330000|2021-10-10 06:45:30|21387.2|21267.2|21386.62|21266.62|21387.2|21267.2|21385.28|21265.28|10
1633848340000|2021-10-10 06:45:40|21386.61|21266.61|21386.82|21266.82|21387.86|21267.86|21386.61|21266.61|9
1633848350000|2021-10-10 06:45:50|21387.26|21267.26|21387.28|21267.28|21387.65|21267.65|21386.23|21266.23|9
1633848360000|2021-10-10 06:46:00|21386.68|21266.68|21384.52|21264.52|21386.68|21266.68|21384.52|21264.52|10
1633848370000|2021-10-10 06:46:10|21383.87|21263.87|21386.41|21266.41|21386.41|21266.41|21383.58|21263.58|10
1633848380000|2021-10-10 06:46:20|21386.39|21266.39|21384.91|21264.91|21386.39|21266.39|21384.89|21264.89|10
1633848390000|2021-10-10 06:46:30|21385.22|21265.22|21385.34|21265.34|21385.53|21265.53|21385.18|21265.18|10
1633848400000|2021-10-10 06:46:40|21385.59|21265.59|21384.53|21264.53|21385.59|21265.59|21384.42|21264.42|10
1633848410000|2021-10-10 06:46:50|21384.93|21264.93|21385.49|21265.49|21386.16|21266.16|21384.93|21264.93|10
1633848420000|2021-10-10 06:47:00|21385.52|21265.52|21384.19|21264.19|21385.76|21265.76|21384.19|21264.19|9
1633848430000|2021-10-10 06:47:10|21384.16|21264.16|21382.45|21262.45|21384.16|21264.16|21381.87|21261.87|10
1633848440000|2021-10-10 06:47:20|21382.37|21262.37|21382.6|21262.6|21382.69|21262.69|21382.12|21262.12|10
1633848450000|2021-10-10 06:47:30|21382.49|21262.49|21382.19|21262.19|21382.49|21262.49|21381.89|21261.89|10
1633848460000|2021-10-10 06:47:40|21382.02|21262.02|21381.71|21261.71|21382.27|21262.27|21381.71|21261.71|9
1633848470000|2021-10-10 06:47:50|21381.53|21261.53|21382.44|21262.44|21382.88|21262.88|21381.24|21261.24|8
1633848480000|2021-10-10 06:48:00|21382.52|21262.52|21384.2|21264.2|21384.2|21264.2|21382.52|21262.52|9
1633848490000|2021-10-10 06:48:10|21384.36|21264.36|21384.34|21264.34|21384.36|21264.36|21383.34|21263.34|10
1633848500000|2021-10-10 06:48:20|21384.37|21264.37|21386.15|21266.15|21387.12|21267.12|21384.37|21264.37|9
1633848510000|2021-10-10 06:48:30|21386.3|21266.3|21386.65|21266.65|21386.65|21266.65|21385.33|21265.33|10
1633848520000|2021-10-10 06:48:40|21386.42|21266.42|21385.33|21265.33|21387.01|21267.01|21385.33|21265.33|10
1633848530000|2021-10-10 06:48:50|21385.53|21265.53|21387.09|21267.09|21387.11|21267.11|21384.85|21264.85|10
1633848540000|2021-10-10 06:49:00|21387.35|21267.35|21388.72|21268.72|21388.91|21268.91|21387.35|21267.35|10
1633848550000|2021-10-10 06:49:10|21388.55|21268.55|21392.05|21272.05|21392.05|21272.05|21388.55|21268.55|10
1633848560000|2021-10-10 06:49:20|21393.21|21273.21|21394.37|21274.37|21395.05|21275.05|21392.58|21272.58|10
1633848570000|2021-10-10 06:49:30|21393.3|21273.3|21394.02|21274.02|21394.2|21274.2|21393.26|21273.26|9
1633848580000|2021-10-10 06:49:40|21393.9|21273.9|21397.62|21277.62|21397.62|21277.62|21393.9|21273.9|10
1633848590000|2021-10-10 06:49:50|21398.01|21278.01|21397.66|21277.66|21399.41|21279.41|21397.51|21277.51|10
1633848600000|2021-10-10 06:50:00|21398.48|21278.48|21400.13|21280.13|21400.13|21280.13|21398.19|21278.19|10
1633848610000|2021-10-10 06:50:10|21400.66|21280.66|21401.01|21281.01|21401.12|21281.12|21400.05|21280.05|9
1633848620000|2021-10-10 06:50:20|21400.99|21280.99|21400.21|21280.21|21401.44|21281.44|21400.21|21280.21|8
1633848630000|2021-10-10 06:50:30|21400.14|21280.14|21401.08|21281.08|21401.4|21281.4|21400.14|21280.14|10
1633848640000|2021-10-10 06:50:40|21399.63|21279.63|21399.18|21279.18|21400.83|21280.83|21399.18|21279.18|9
1633848650000|2021-10-10 06:50:50|21399.19|21279.19|21399.94|21279.94|21400.06|21280.06|21399.08|21279.08|9
1633848660000|2021-10-10 06:51:00|21400.01|21280.01|21400.26|21280.26|21400.26|21280.26|21399.72|21279.72|10
1633848670000|2021-10-10 06:51:10|21400.41|21280.41|21401.3|21281.3|21401.86|21281.86|21400.41|21280.41|10
1633848680000|2021-10-10 06:51:20|21401.22|21281.22|21401.46|21281.46|21401.89|21281.89|21401.18|21281.18|10
1633848690000|2021-10-10 06:51:30|21401.54|21281.54|21401.81|21281.81|21401.81|21281.81|21400.6|21280.6|10
1633848700000|2021-10-10 06:51:40|21401.88|21281.88|21402.41|21282.41|21402.41|21282.41|21401.88|21281.88|9
1633848710000|2021-10-10 06:51:50|21402.27|21282.27|21401.24|21281.24|21402.37|21282.37|21401.15|21281.15|8
1633848720000|2021-10-10 06:52:00|21401.1|21281.1|21402.53|21282.53|21402.53|21282.53|21401|21281|10
1633848730000|2021-10-10 06:52:10|21402.41|21282.41|21402.62|21282.62|21404.04|21284.04|21402.17|21282.17|10
1633848740000|2021-10-10 06:52:20|21402.75|21282.75|21404.75|21284.75|21404.75|21284.75|21402.75|21282.75|10
1633848750000|2021-10-10 06:52:30|21406.22|21286.22|21410.52|21290.52|21410.56|21290.56|21406.22|21286.22|10
1633848760000|2021-10-10 06:52:40|21412.17|21292.17|21414.77|21294.77|21414.93|21294.93|21412.17|21292.17|10
1633848770000|2021-10-10 06:52:50|21416.85|21296.85|21416.76|21296.76|21417.18|21297.18|21415.95|21295.95|10
1633848780000|2021-10-10 06:53:00|21417.96|21297.96|21418.51|21298.51|21419.21|21299.21|21417.62|21297.62|10
1633848790000|2021-10-10 06:53:10|21418.28|21298.28|21417|21297|21418.28|21298.28|21417|21297|10
1633848800000|2021-10-10 06:53:20|21416.94|21296.94|21415.75|21295.75|21416.94|21296.94|21415.75|21295.75|9
1633848810000|2021-10-10 06:53:30|21415.71|21295.71|21416.84|21296.84|21416.84|21296.84|21415.71|21295.71|9
1633848820000|2021-10-10 06:53:40|21416.85|21296.85|21414.66|21294.66|21416.85|21296.85|21414.66|21294.66|9
1633848830000|2021-10-10 06:53:50|21414.07|21294.07|21413.74|21293.74|21414.07|21294.07|21413.55|21293.55|10
1633848840000|2021-10-10 06:54:00|21414.48|21294.48|21413.28|21293.28|21414.67|21294.67|21413.18|21293.18|10
1633848850000|2021-10-10 06:54:10|21413.19|21293.19|21413.74|21293.74|21413.74|21293.74|21412.99|21292.99|10
1633848860000|2021-10-10 06:54:20|21414.5|21294.5|21417.95|21297.95|21417.95|21297.95|21414.5|21294.5|10
1633848870000|2021-10-10 06:54:30|21418.23|21298.23|21420.27|21300.27|21420.27|21300.27|21418.23|21298.23|9
1633848880000|2021-10-10 06:54:40|21420.24|21300.24|21421.17|21301.17|21421.51|21301.51|21420.24|21300.24|10
1633848890000|2021-10-10 06:54:50|21421.8|21301.8|21421.48|21301.48|21423.53|21303.53|21421.48|21301.48|10
1633848900000|2021-10-10 06:55:00|21421.56|21301.56|21421.92|21301.92|21421.92|21301.92|21420.97|21300.97|10
1633848910000|2021-10-10 06:55:10|21422.2|21302.2|21424|21304|21424|21304|21422.2|21302.2|10
1633848920000|2021-10-10 06:55:20|21423.84|21303.84|21423.62|21303.62|21423.99|21303.99|21423.56|21303.56|10
1633848930000|2021-10-10 06:55:30|21423|21303|21422.16|21302.16|21423.44|21303.44|21422.16|21302.16|10
1633848940000|2021-10-10 06:55:40|21422.14|21302.14|21421.45|21301.45|21423.28|21303.28|21421.45|21301.45|10
1633848950000|2021-10-10 06:55:50|21421.5|21301.5|21421.29|21301.29|21421.5|21301.5|21420.59|21300.59|10
1633848960000|2021-10-10 06:56:00|21421.38|21301.38|21423.64|21303.64|21423.64|21303.64|21421.25|21301.25|9
1633848970000|2021-10-10 06:56:10|21424.44|21304.44|21427.17|21307.17|21427.17|21307.17|21424.44|21304.44|10
1633848980000|2021-10-10 06:56:20|21426.99|21306.99|21427.29|21307.29|21427.99|21307.99|21426.99|21306.99|10
1633848990000|2021-10-10 06:56:30|21427.57|21307.57|21428.52|21308.52|21428.52|21308.52|21427.41|21307.41|9
1633849000000|2021-10-10 06:56:40|21428.56|21308.56|21428.63|21308.63|21428.63|21308.63|21428.35|21308.35|8
1633849010000|2021-10-10 06:56:50|21429.08|21309.08|21427.9|21307.9|21429.41|21309.41|21427.9|21307.9|8
1633849020000|2021-10-10 06:57:00|21427.23|21307.23|21426.74|21306.74|21428.3|21308.3|21426.61|21306.61|10
1633849030000|2021-10-10 06:57:10|21426.25|21306.25|21425.93|21305.93|21426.25|21306.25|21425.03|21305.03|10
1633849040000|2021-10-10 06:57:20|21426.54|21306.54|21426.44|21306.44|21427.11|21307.11|21426.14|21306.14|9
1633849050000|2021-10-10 06:57:30|21427.48|21307.48|21426.53|21306.53|21427.48|21307.48|21425.53|21305.53|10
1633849060000|2021-10-10 06:57:40|21426.31|21306.31|21426|21306|21426.33|21306.33|21425.29|21305.29|9
1633849070000|2021-10-10 06:57:50|21425.97|21305.97|21428.74|21308.74|21428.76|21308.76|21425.97|21305.97|10
1633849080000|2021-10-10 06:58:00|21428.86|21308.86|21431.1|21311.1|21431.11|21311.11|21428.86|21308.86|9
1633849090000|2021-10-10 06:58:10|21431.31|21311.31|21430.82|21310.82|21431.88|21311.88|21430.82|21310.82|10
1633849100000|2021-10-10 06:58:20|21430.76|21310.76|21429.49|21309.49|21430.95|21310.95|21429.49|21309.49|9
1633849110000|2021-10-10 06:58:30|21429.46|21309.46|21428.88|21308.88|21429.7|21309.7|21428.88|21308.88|10
1633849120000|2021-10-10 06:58:40|21429.04|21309.04|21429.55|21309.55|21429.89|21309.89|21428.81|21308.81|10
1633849130000|2021-10-10 06:58:50|21429.61|21309.61|21428.25|21308.25|21429.61|21309.61|21428.25|21308.25|9
1633849140000|2021-10-10 06:59:00|21428.36|21308.36|21428.22|21308.22|21429.45|21309.45|21428.22|21308.22|10
1633849150000|2021-10-10 06:59:10|21428.96|21308.96|21428.31|21308.31|21429.01|21309.01|21427.83|21307.83|9
1633849160000|2021-10-10 06:59:20|21428.02|21308.02|21427.7|21307.7|21428.04|21308.04|21427.58|21307.58|9
1633849170000|2021-10-10 06:59:30|21427.92|21307.92|21429.81|21309.81|21429.81|21309.81|21427.36|21307.36|10
1633849180000|2021-10-10 06:59:40|21430.42|21310.42|21429.16|21309.16|21430.42|21310.42|21429.16|21309.16|9
1633849190000|2021-10-10 06:59:50|21429.15|21309.15|21429.92|21309.92|21429.92|21309.92|21428.87|21308.87|8
1633849200000|2021-10-10 07:00:00|21429.76|21309.76|21433.66|21313.66|21433.66|21313.66|21429.76|21309.76|10
1633849210000|2021-10-10 07:00:10|21433.88|21313.88|21434.86|21314.86|21434.86|21314.86|21433.88|21313.88|9
1633849220000|2021-10-10 07:00:20|21436.9|21316.9|21437.56|21317.56|21437.56|21317.56|21436.58|21316.58|9
1633849230000|2021-10-10 07:00:30|21437.64|21317.64|21440.22|21320.22|21440.23|21320.23|21437.64|21317.64|9
1633849240000|2021-10-10 07:00:40|21440.45|21320.45|21441.59|21321.59|21442.45|21322.45|21440.45|21320.45|10
1633849250000|2021-10-10 07:00:50|21441.94|21321.94|21443.06|21323.06|21443.46|21323.46|21441.5|21321.5|10
1633849260000|2021-10-10 07:01:00|21443.31|21323.31|21444.85|21324.85|21445.18|21325.18|21443.31|21323.31|10
1633849270000|2021-10-10 07:01:10|21445.03|21325.03|21446.29|21326.29|21446.29|21326.29|21444.48|21324.48|10
1633849280000|2021-10-10 07:01:20|21446.06|21326.06|21447.51|21327.51|21447.51|21327.51|21446.04|21326.04|10
1633849290000|2021-10-10 07:01:30|21447.5|21327.5|21448.17|21328.17|21448.17|21328.17|21446.48|21326.48|10
1633849300000|2021-10-10 07:01:40|21447.68|21327.68|21448.63|21328.63|21448.69|21328.69|21447.68|21327.68|9
1633849310000|2021-10-10 07:01:50|21447.18|21327.18|21445.33|21325.33|21447.18|21327.18|21444.68|21324.68|8
1633849320000|2021-10-10 07:02:00|21444.92|21324.92|21443.99|21323.99|21444.92|21324.92|21443.81|21323.81|10
1633849330000|2021-10-10 07:02:10|21443.94|21323.94|21443.85|21323.85|21444.01|21324.01|21443.73|21323.73|10
1633849340000|2021-10-10 07:02:20|21443.55|21323.55|21442.96|21322.96|21443.55|21323.55|21442.56|21322.56|9
1633849350000|2021-10-10 07:02:30|21443.54|21323.54|21443.67|21323.67|21443.88|21323.88|21442.69|21322.69|10
1633849360000|2021-10-10 07:02:40|21443.55|21323.55|21443.22|21323.22|21443.68|21323.68|21443.22|21323.22|10
1633849370000|2021-10-10 07:02:50|21442.53|21322.53|21441.7|21321.7|21443.02|21323.02|21441.7|21321.7|10
1633849380000|2021-10-10 07:03:00|21441.76|21321.76|21441.45|21321.45|21441.81|21321.81|21440.99|21320.99|10
1633849390000|2021-10-10 07:03:10|21441.09|21321.09|21442.94|21322.94|21444.25|21324.25|21440.74|21320.74|10
1633849400000|2021-10-10 07:03:20|21443|21323|21443.23|21323.23|21443.8|21323.8|21442.73|21322.73|9
1633849410000|2021-10-10 07:03:30|21444.01|21324.01|21443.96|21323.96|21444.16|21324.16|21443.67|21323.67|10
1633849420000|2021-10-10 07:03:40|21443.77|21323.77|21443.88|21323.88|21444.48|21324.48|21443.77|21323.77|9
1633849430000|2021-10-10 07:03:50|21443.7|21323.7|21442.87|21322.87|21443.84|21323.84|21442.87|21322.87|9
1633849440000|2021-10-10 07:04:00|21442.13|21322.13|21439.57|21319.57|21442.24|21322.24|21439.57|21319.57|10
1633849450000|2021-10-10 07:04:10|21439.19|21319.19|21437.73|21317.73|21439.19|21319.19|21437.73|21317.73|10
1633849460000|2021-10-10 07:04:20|21437.92|21317.92|21434.4|21314.4|21438.24|21318.24|21434.4|21314.4|9
1633849470000|2021-10-10 07:04:30|21434.63|21314.63|21433.84|21313.84|21434.63|21314.63|21433.6|21313.6|10
1633849480000|2021-10-10 07:04:40|21433.89|21313.89|21431.73|21311.73|21433.89|21313.89|21431.62|21311.62|10
1633849490000|2021-10-10 07:04:50|21431.87|21311.87|21431.71|21311.71|21432.99|21312.99|21431.71|21311.71|10
1633849500000|2021-10-10 07:05:00|21431.8|21311.8|21431.49|21311.49|21431.8|21311.8|21431.01|21311.01|9
1633849510000|2021-10-10 07:05:10|21431.22|21311.22|21432.83|21312.83|21432.83|21312.83|21431.22|21311.22|10
1633849520000|2021-10-10 07:05:20|21432.74|21312.74|21432.28|21312.28|21433.09|21313.09|21432.28|21312.28|9
1633849530000|2021-10-10 07:05:30|21432.17|21312.17|21430.82|21310.82|21432.17|21312.17|21430.28|21310.28|9
1633849540000|2021-10-10 07:05:40|21431.59|21311.59|21432.69|21312.69|21432.69|21312.69|21431.59|21311.59|9
1633849550000|2021-10-10 07:05:50|21432.73|21312.73|21430.33|21310.33|21432.73|21312.73|21428.96|21308.96|10
1633849560000|2021-10-10 07:06:00|21430.07|21310.07|21429.66|21309.66|21430.07|21310.07|21428.21|21308.21|10
1633849570000|2021-10-10 07:06:10|21430.78|21310.78|21429.03|21309.03|21430.78|21310.78|21429.03|21309.03|9
1633849580000|2021-10-10 07:06:20|21428.71|21308.71|21423.66|21303.66|21428.71|21308.71|21423.66|21303.66|10
1633849590000|2021-10-10 07:06:30|21423.79|21303.79|21424.15|21304.15|21424.15|21304.15|21423.44|21303.44|10
1633849600000|2021-10-10 07:06:40|21425.01|21305.01|21422.35|21302.35|21425.01|21305.01|21422.35|21302.35|10
1633849610000|2021-10-10 07:06:50|21421.14|21301.14|21420.07|21300.07|21422.33|21302.33|21420.07|21300.07|10
1633849620000|2021-10-10 07:07:00|21418.65|21298.65|21415.76|21295.76|21418.75|21298.75|21415.76|21295.76|10
1633849630000|2021-10-10 07:07:10|21415.62|21295.62|21412.79|21292.79|21415.62|21295.62|21412.46|21292.46|9
1633849640000|2021-10-10 07:07:20|21412.9|21292.9|21410.65|21290.65|21412.9|21292.9|21410.65|21290.65|9
1633849650000|2021-10-10 07:07:30|21410.53|21290.53|21407.06|21287.06|21410.53|21290.53|21407.06|21287.06|9
1633849660000|2021-10-10 07:07:40|21406.75|21286.75|21408.04|21288.04|21408.24|21288.24|21406.75|21286.75|10
1633849670000|2021-10-10 07:07:50|21408.33|21288.33|21408.11|21288.11|21408.33|21288.33|21407.05|21287.05|10
1633849680000|2021-10-10 07:08:00|21408.26|21288.26|21407.1|21287.1|21408.26|21288.26|21406.68|21286.68|10
1633849690000|2021-10-10 07:08:10|21407.29|21287.29|21410.52|21290.52|21410.8|21290.8|21407.29|21287.29|10
1633849700000|2021-10-10 07:08:20|21410.98|21290.98|21412.07|21292.07|21412.07|21292.07|21410.55|21290.55|9
1633849710000|2021-10-10 07:08:30|21412.01|21292.01|21412.97|21292.97|21412.97|21292.97|21410.97|21290.97|10
1633849720000|2021-10-10 07:08:40|21412.62|21292.62|21413.84|21293.84|21413.91|21293.91|21412.06|21292.06|10
1633849730000|2021-10-10 07:08:50|21413.82|21293.82|21413.67|21293.67|21414.37|21294.37|21413.67|21293.67|9
1633849740000|2021-10-10 07:09:00|21413.98|21293.98|21413.61|21293.61|21414.57|21294.57|21413.06|21293.06|10
1633849750000|2021-10-10 07:09:10|21413.93|21293.93|21414.07|21294.07|21414.09|21294.09|21413.65|21293.65|8
1633849760000|2021-10-10 07:09:20|21414.02|21294.02|21415.28|21295.28|21415.28|21295.28|21414.02|21294.02|10
1633849770000|2021-10-10 07:09:30|21415.96|21295.96|21417.03|21297.03|21417.4|21297.4|21415.96|21295.96|10
1633849780000|2021-10-10 07:09:40|21416.5|21296.5|21415.85|21295.85|21416.5|21296.5|21415.66|21295.66|8
1633849790000|2021-10-10 07:09:50|21416.06|21296.06|21415.63|21295.63|21416.06|21296.06|21415.63|21295.63|9
1633849800000|2021-10-10 07:10:00|21415.56|21295.56|21414.92|21294.92|21415.59|21295.59|21414.86|21294.86|9
1633849810000|2021-10-10 07:10:10|21415.02|21295.02|21413.25|21293.25|21415.02|21295.02|21413.25|21293.25|10
1633849820000|2021-10-10 07:10:20|21413.17|21293.17|21412.87|21292.87|21413.83|21293.83|21412.87|21292.87|9
1633849830000|2021-10-10 07:10:30|21412.75|21292.75|21412.81|21292.81|21413.06|21293.06|21412.67|21292.67|9
1633849840000|2021-10-10 07:10:40|21412.61|21292.61|21413.9|21293.9|21413.9|21293.9|21412.61|21292.61|7
1633849850000|2021-10-10 07:10:50|21413.29|21293.29|21414.21|21294.21|21414.32|21294.32|21413.29|21293.29|9
1633849860000|2021-10-10 07:11:00|21414.39|21294.39|21412.03|21292.03|21414.39|21294.39|21411.97|21291.97|10
1633849870000|2021-10-10 07:11:10|21411.67|21291.67|21411.42|21291.42|21411.67|21291.67|21410.78|21290.78|9
1633849880000|2021-10-10 07:11:20|21411.7|21291.7|21411.91|21291.91|21412.15|21292.15|21411.68|21291.68|10
1633849890000|2021-10-10 07:11:30|21414.41|21294.41|21424.77|21304.77|21424.77|21304.77|21414.31|21294.31|10
1633849900000|2021-10-10 07:11:40|21425.13|21305.13|21427.88|21307.88|21427.88|21307.88|21425.13|21305.13|9
1633849910000|2021-10-10 07:11:50|21427.86|21307.86|21428.68|21308.68|21428.69|21308.69|21427.12|21307.12|9
1633849920000|2021-10-10 07:12:00|21428.22|21308.22|21429.42|21309.42|21429.42|21309.42|21428.11|21308.11|10
1633849930000|2021-10-10 07:12:10|21429.32|21309.32|21430.66|21310.66|21432.1|21312.1|21429.32|21309.32|10
1633849940000|2021-10-10 07:12:20|21430.86|21310.86|21431.52|21311.52|21431.79|21311.79|21429.96|21309.96|10
1633849950000|2021-10-10 07:12:30|21430.81|21310.81|21429.1|21309.1|21430.81|21310.81|21429.1|21309.1|10
1633849960000|2021-10-10 07:12:40|21429.27|21309.27|21428.1|21308.1|21429.69|21309.69|21428.1|21308.1|9
1633849970000|2021-10-10 07:12:50|21428.03|21308.03|21426|21306|21428.03|21308.03|21426|21306|9
1633849980000|2021-10-10 07:13:00|21425.65|21305.65|21423.85|21303.85|21425.65|21305.65|21423.65|21303.65|10
1633849990000|2021-10-10 07:13:10|21422.43|21302.43|21424.63|21304.63|21424.63|21304.63|21422.28|21302.28|10
1633850000000|2021-10-10 07:13:20|21425.48|21305.48|21427.47|21307.47|21427.52|21307.52|21425.48|21305.48|9
1633850010000|2021-10-10 07:13:30|21427.44|21307.44|21425.2|21305.2|21427.44|21307.44|21424.85|21304.85|10
1633850020000|2021-10-10 07:13:40|21424.61|21304.61|21420.67|21300.67|21424.9|21304.9|21420.67|21300.67|10
1633850030000|2021-10-10 07:13:50|21419.99|21299.99|21418.89|21298.89|21419.99|21299.99|21418.28|21298.28|10
1633850040000|2021-10-10 07:14:00|21418.66|21298.66|21419.11|21299.11|21419.11|21299.11|21417.76|21297.76|10
1633850050000|2021-10-10 07:14:10|21419.02|21299.02|21421.41|21301.41|21421.77|21301.77|21419.02|21299.02|10
1633850060000|2021-10-10 07:14:20|21421.76|21301.76|21421.07|21301.07|21422.16|21302.16|21421.07|21301.07|9
1633850070000|2021-10-10 07:14:30|21420.75|21300.75|21420.47|21300.47|21421.57|21301.57|21420.47|21300.47|8
1633850080000|2021-10-10 07:14:40|21420.29|21300.29|21417.57|21297.57|21420.29|21300.29|21417.57|21297.57|10
1633850090000|2021-10-10 07:14:50|21417.45|21297.45|21418|21298|21418.18|21298.18|21417.22|21297.22|10
1633850100000|2021-10-10 07:15:00|21418.31|21298.31|21419.21|21299.21|21419.23|21299.23|21418.1|21298.1|10
1633850110000|2021-10-10 07:15:10|21419.2|21299.2|21420.18|21300.18|21420.52|21300.52|21419.2|21299.2|10
1633850120000|2021-10-10 07:15:20|21420.62|21300.62|21421.06|21301.06|21421.21|21301.21|21420.57|21300.57|9
1633850130000|2021-10-10 07:15:30|21420.88|21300.88|21421.47|21301.47|21421.84|21301.84|21420.88|21300.88|10
1633850140000|2021-10-10 07:15:40|21421.65|21301.65|21423.86|21303.86|21423.88|21303.88|21421.37|21301.37|9
1633850150000|2021-10-10 07:15:50|21424.21|21304.21|21424.92|21304.92|21425.16|21305.16|21424.12|21304.12|9
1633850160000|2021-10-10 07:16:00|21424.99|21304.99|21425.78|21305.78|21425.82|21305.82|21424.99|21304.99|10
1633850170000|2021-10-10 07:16:10|21426.2|21306.2|21430.24|21310.24|21430.24|21310.24|21426.2|21306.2|10
1633850180000|2021-10-10 07:16:20|21430.7|21310.7|21433.74|21313.74|21433.74|21313.74|21430.7|21310.7|10
1633850190000|2021-10-10 07:16:30|21433.89|21313.89|21434.88|21314.88|21434.88|21314.88|21432.55|21312.55|10
1633850200000|2021-10-10 07:16:40|21433.41|21313.41|21434.26|21314.26|21434.34|21314.34|21433.41|21313.41|9
1633850210000|2021-10-10 07:16:50|21434.4|21314.4|21435.18|21315.18|21435.18|21315.18|21434.33|21314.33|7
1633850220000|2021-10-10 07:17:00|21435.19|21315.19|21437.41|21317.41|21437.41|21317.41|21435.05|21315.05|10
1633850230000|2021-10-10 07:17:10|21437.72|21317.72|21438.19|21318.19|21438.8|21318.8|21437.72|21317.72|9
1633850240000|2021-10-10 07:17:20|21437.81|21317.81|21438.93|21318.93|21439.08|21319.08|21437.79|21317.79|10
1633850250000|2021-10-10 07:17:30|21438.63|21318.63|21438.63|21318.63|21438.76|21318.76|21438.35|21318.35|9
1633850260000|2021-10-10 07:17:40|21438.47|21318.47|21441.41|21321.41|21441.6|21321.6|21438.47|21318.47|10
1633850270000|2021-10-10 07:17:50|21441.85|21321.85|21441.98|21321.98|21443.04|21323.04|21441.6|21321.6|10
1633850280000|2021-10-10 07:18:00|21442.03|21322.03|21442.32|21322.32|21442.65|21322.65|21442.03|21322.03|8
1633850290000|2021-10-10 07:18:10|21442.37|21322.37|21440.74|21320.74|21442.37|21322.37|21440.74|21320.74|10
1633850300000|2021-10-10 07:18:20|21440.98|21320.98|21440.97|21320.97|21441.56|21321.56|21440.29|21320.29|10
1633850310000|2021-10-10 07:18:30|21440.85|21320.85|21439.09|21319.09|21441.21|21321.21|21439.09|21319.09|9
1633850320000|2021-10-10 07:18:40|21439.08|21319.08|21437.88|21317.88|21439.08|21319.08|21437.39|21317.39|10
1633850330000|2021-10-10 07:18:50|21438.05|21318.05|21437.01|21317.01|21438.05|21318.05|21436.98|21316.98|9
1633850340000|2021-10-10 07:19:00|21437.07|21317.07|21433.76|21313.76|21437.07|21317.07|21433.71|21313.71|10
1633850350000|2021-10-10 07:19:10|21434.26|21314.26|21436.11|21316.11|21436.11|21316.11|21434.14|21314.14|9
1633850360000|2021-10-10 07:19:20|21435.57|21315.57|21433.38|21313.38|21435.76|21315.76|21433.38|21313.38|9
1633850370000|2021-10-10 07:19:30|21432.99|21312.99|21431.63|21311.63|21432.99|21312.99|21430.89|21310.89|8
1633850380000|2021-10-10 07:19:40|21431.09|21311.09|21431.1|21311.1|21431.1|21311.1|21430.88|21310.88|10
1633850390000|2021-10-10 07:19:50|21429.9|21309.9|21429.12|21309.12|21430.23|21310.23|21429.12|21309.12|8
1633850400000|2021-10-10 07:20:00|21428.53|21308.53|21429.05|21309.05|21429.88|21309.88|21428.53|21308.53|9
1633850410000|2021-10-10 07:20:10|21429.13|21309.13|21428.47|21308.47|21429.13|21309.13|21427.84|21307.84|9
1633850420000|2021-10-10 07:20:20|21428.43|21308.43|21425.96|21305.96|21428.85|21308.85|21425.82|21305.82|9
1633850430000|2021-10-10 07:20:30|21425.2|21305.2|21424.52|21304.52|21425.2|21305.2|21423.92|21303.92|10
1633850440000|2021-10-10 07:20:40|21423.81|21303.81|21425.21|21305.21|21425.21|21305.21|21423.66|21303.66|10
1633850450000|2021-10-10 07:20:50|21425.55|21305.55|21426.41|21306.41|21427.58|21307.58|21425.55|21305.55|10
1633850460000|2021-10-10 07:21:00|21426.51|21306.51|21426|21306|21426.62|21306.62|21426|21306|10
1633850470000|2021-10-10 07:21:10|21425.89|21305.89|21424.96|21304.96|21425.89|21305.89|21424.95|21304.95|7
1633850480000|2021-10-10 07:21:20|21424.64|21304.64|21424.04|21304.04|21424.64|21304.64|21423.4|21303.4|7
1633850490000|2021-10-10 07:21:30|21424.73|21304.73|21424.71|21304.71|21424.86|21304.86|21424.6|21304.6|6
1633850500000|2021-10-10 07:21:40|21424.9|21304.9|21425.3|21305.3|21425.93|21305.93|21424.9|21304.9|10
1633850510000|2021-10-10 07:21:50|21425.16|21305.16|21424.41|21304.41|21425.73|21305.73|21424.41|21304.41|10
1633850520000|2021-10-10 07:22:00|21424.63|21304.63|21420.86|21300.86|21424.63|21304.63|21420.64|21300.64|10
1633850530000|2021-10-10 07:22:10|21420.7|21300.7|21417.29|21297.29|21420.7|21300.7|21416.98|21296.98|10
1633850540000|2021-10-10 07:22:20|21417.35|21297.35|21414.51|21294.51|21417.48|21297.48|21414.51|21294.51|10
1633850550000|2021-10-10 07:22:30|21414.26|21294.26|21409.9|21289.9|21414.26|21294.26|21409.9|21289.9|10
1633850560000|2021-10-10 07:22:40|21409.88|21289.88|21404.45|21284.45|21410.2|21290.2|21404.45|21284.45|10
1633850570000|2021-10-10 07:22:50|21404.55|21284.55|21398.95|21278.95|21404.76|21284.76|21398.95|21278.95|9
1633850580000|2021-10-10 07:23:00|21398.09|21278.09|21391.71|21271.71|21398.09|21278.09|21391.71|21271.71|10
1633850590000|2021-10-10 07:23:10|21392.16|21272.16|21389.47|21269.47|21393.83|21273.83|21388.68|21268.68|10
1633850600000|2021-10-10 07:23:20|21388.83|21268.83|21376.16|21256.16|21388.83|21268.83|21375.84|21255.84|10
1633850610000|2021-10-10 07:23:30|21376.55|21256.55|21369.68|21249.68|21376.55|21256.55|21369.68|21249.68|10
1633850620000|2021-10-10 07:23:40|21369.6|21249.6|21368.42|21248.42|21369.63|21249.63|21367.87|21247.87|10
1633850630000|2021-10-10 07:23:50|21368.06|21248.06|21367.96|21247.96|21368.69|21248.69|21367.63|21247.63|10
1633850640000|2021-10-10 07:24:00|21368.05|21248.05|21366.92|21246.92|21368.11|21248.11|21366.08|21246.08|10
1633850650000|2021-10-10 07:24:10|21367.51|21247.51|21369.61|21249.61|21369.61|21249.61|21367.51|21247.51|10
1633850660000|2021-10-10 07:24:20|21369.52|21249.52|21371.58|21251.58|21372.68|21252.68|21369.52|21249.52|8
1633850670000|2021-10-10 07:24:30|21371.7|21251.7|21372.02|21252.02|21372.02|21252.02|21371.57|21251.57|10
1633850680000|2021-10-10 07:24:40|21371.6|21251.6|21371.45|21251.45|21371.93|21251.93|21371.44|21251.44|10
1633850690000|2021-10-10 07:24:50|21371.14|21251.14|21370.28|21250.28|21371.14|21251.14|21370.28|21250.28|9
1633850700000|2021-10-10 07:25:00|21370.15|21250.15|21369.47|21249.47|21370.2|21250.2|21369.31|21249.31|9
1633850710000|2021-10-10 07:25:10|21369.44|21249.44|21368.87|21248.87|21369.44|21249.44|21367.63|21247.63|10
1633850720000|2021-10-10 07:25:20|21368.01|21248.01|21366.23|21246.23|21368.01|21248.01|21366.23|21246.23|9
1633850730000|2021-10-10 07:25:30|21365.92|21245.92|21359.81|21239.81|21365.92|21245.92|21359.81|21239.81|10
1633850740000|2021-10-10 07:25:40|21357.4|21237.4|21353.47|21233.47|21357.4|21237.4|21353.42|21233.42|10
1633850750000|2021-10-10 07:25:50|21354.36|21234.36|21352.4|21232.4|21354.36|21234.36|21352.4|21232.4|10
1633850760000|2021-10-10 07:26:00|21352.84|21232.84|21347.37|21227.37|21352.84|21232.84|21347.37|21227.37|10
1633850770000|2021-10-10 07:26:10|21347.49|21227.49|21348|21228|21348|21228|21346.67|21226.67|9
1633850780000|2021-10-10 07:26:20|21348.14|21228.14|21349.76|21229.76|21349.78|21229.78|21348.14|21228.14|10
1633850790000|2021-10-10 07:26:30|21351.09|21231.09|21354.69|21234.69|21355.82|21235.82|21351.09|21231.09|10
1633850800000|2021-10-10 07:26:40|21354.44|21234.44|21354.49|21234.49|21354.94|21234.94|21354.21|21234.21|8
1633850810000|2021-10-10 07:26:50|21354.86|21234.86|21357.44|21237.44|21357.44|21237.44|21354.86|21234.86|9
1633850820000|2021-10-10 07:27:00|21357.53|21237.53|21357.09|21237.09|21359.03|21239.03|21357.09|21237.09|10
1633850830000|2021-10-10 07:27:10|21356.65|21236.65|21355.79|21235.79|21357.01|21237.01|21355.26|21235.26|10
1633850840000|2021-10-10 07:27:20|21355.73|21235.73|21355.3|21235.3|21357.12|21237.12|21355.3|21235.3|10
1633850850000|2021-10-10 07:27:30|21355.12|21235.12|21352.4|21232.4|21355.12|21235.12|21352.4|21232.4|10
1633850860000|2021-10-10 07:27:40|21352.07|21232.07|21352.38|21232.38|21352.45|21232.45|21351.89|21231.89|10
1633850870000|2021-10-10 07:27:50|21352.06|21232.06|21352.5|21232.5|21353.59|21233.59|21351.63|21231.63|10
1633850880000|2021-10-10 07:28:00|21352.49|21232.49|21353.07|21233.07|21354.96|21234.96|21352.49|21232.49|10
1633850890000|2021-10-10 07:28:10|21352.72|21232.72|21351.83|21231.83|21352.89|21232.89|21351.42|21231.42|10
1633850900000|2021-10-10 07:28:20|21352.26|21232.26|21353.56|21233.56|21354.46|21234.46|21352.08|21232.08|10
1633850910000|2021-10-10 07:28:30|21354.47|21234.47|21356.34|21236.34|21356.34|21236.34|21354.47|21234.47|10
1633850920000|2021-10-10 07:28:40|21356.6|21236.6|21362.06|21242.06|21362.06|21242.06|21356.41|21236.41|10
1633850930000|2021-10-10 07:28:50|21362.4|21242.4|21363.36|21243.36|21363.89|21243.89|21362.4|21242.4|9
1633850940000|2021-10-10 07:29:00|21362.8|21242.8|21362.49|21242.49|21363.38|21243.38|21361.95|21241.95|10
1633850950000|2021-10-10 07:29:10|21362.26|21242.26|21362.35|21242.35|21362.44|21242.44|21361.26|21241.26|9
1633850960000|2021-10-10 07:29:20|21362.26|21242.26|21363.57|21243.57|21363.57|21243.57|21362.26|21242.26|9
1633850970000|2021-10-10 07:29:30|21363.54|21243.54|21362.03|21242.03|21363.54|21243.54|21361.85|21241.85|9
1633850980000|2021-10-10 07:29:40|21361.9|21241.9|21362.05|21242.05|21362.05|21242.05|21361.22|21241.22|9
1633850990000|2021-10-10 07:29:50|21362.11|21242.11|21364.33|21244.33|21364.33|21244.33|21362.11|21242.11|8
1633851000000|2021-10-10 07:30:00|21364.32|21244.32|21365.47|21245.47|21365.53|21245.53|21363.85|21243.85|10
1633851010000|2021-10-10 07:30:10|21365.39|21245.39|21363.6|21243.6|21365.39|21245.39|21363.55|21243.55|10
1633851020000|2021-10-10 07:30:20|21363.73|21243.73|21363.63|21243.63|21363.73|21243.73|21363.39|21243.39|8
1633851030000|2021-10-10 07:30:30|21363.38|21243.38|21363.81|21243.81|21363.81|21243.81|21362.74|21242.74|9
1633851040000|2021-10-10 07:30:40|21363.78|21243.78|21362.14|21242.14|21363.88|21243.88|21362.14|21242.14|10
1633851050000|2021-10-10 07:30:50|21362.11|21242.11|21362.46|21242.46|21362.46|21242.46|21361.85|21241.85|10
1633851060000|2021-10-10 07:31:00|21361.97|21241.97|21358.09|21238.09|21361.97|21241.97|21358.09|21238.09|10
1633851070000|2021-10-10 07:31:10|21356.29|21236.29|21356.88|21236.88|21357.19|21237.19|21356.29|21236.29|10
1633851080000|2021-10-10 07:31:20|21355.25|21235.25|21354.37|21234.37|21355.34|21235.34|21354.33|21234.33|10
1633851090000|2021-10-10 07:31:30|21354.44|21234.44|21354.64|21234.64|21355.07|21235.07|21353.47|21233.47|10
1633851100000|2021-10-10 07:31:40|21354.53|21234.53|21354.72|21234.72|21355.56|21235.56|21353.81|21233.81|10
1633851110000|2021-10-10 07:31:50|21354.53|21234.53|21354.76|21234.76|21354.96|21234.96|21353.86|21233.86|10
1633851120000|2021-10-10 07:32:00|21354.66|21234.66|21354.2|21234.2|21356.77|21236.77|21354.2|21234.2|9
1633851130000|2021-10-10 07:32:10|21354.25|21234.25|21354.19|21234.19|21354.89|21234.89|21353.94|21233.94|10
1633851140000|2021-10-10 07:32:20|21354.14|21234.14|21353.18|21233.18|21354.14|21234.14|21353.18|21233.18|8
1633851150000|2021-10-10 07:32:30|21353.13|21233.13|21352.59|21232.59|21353.13|21233.13|21352.56|21232.56|9
1633851160000|2021-10-10 07:32:40|21352.93|21232.93|21353.63|21233.63|21353.63|21233.63|21352.88|21232.88|9
1633851170000|2021-10-10 07:32:50|21353.54|21233.54|21353.14|21233.14|21353.54|21233.54|21352.95|21232.95|10
1633851180000|2021-10-10 07:33:00|21353.3|21233.3|21351.4|21231.4|21353.68|21233.68|21351.4|21231.4|10
1633851190000|2021-10-10 07:33:10|21351.35|21231.35|21348.73|21228.73|21351.35|21231.35|21348.25|21228.25|10
1633851200000|2021-10-10 07:33:20|21348.56|21228.56|21346.93|21226.93|21348.71|21228.71|21346.67|21226.67|10
1633851210000|2021-10-10 07:33:30|21346.71|21226.71|21349.06|21229.06|21349.18|21229.18|21346.71|21226.71|9
1633851220000|2021-10-10 07:33:40|21348.84|21228.84|21350.23|21230.23|21350.62|21230.62|21348.84|21228.84|9
1633851230000|2021-10-10 07:33:50|21350.09|21230.09|21349.79|21229.79|21350.24|21230.24|21349.79|21229.79|10
1633851240000|2021-10-10 07:34:00|21349.75|21229.75|21348.72|21228.72|21349.81|21229.81|21348.72|21228.72|10
1633851250000|2021-10-10 07:34:10|21349.38|21229.38|21350.53|21230.53|21350.53|21230.53|21349.26|21229.26|10
1633851260000|2021-10-10 07:34:20|21350.8|21230.8|21352.17|21232.17|21352.17|21232.17|21350.75|21230.75|9
1633851270000|2021-10-10 07:34:30|21352.44|21232.44|21356.34|21236.34|21356.34|21236.34|21352.44|21232.44|10
1633851280000|2021-10-10 07:34:40|21356.82|21236.82|21357.29|21237.29|21357.29|21237.29|21356.8|21236.8|9
1633851290000|2021-10-10 07:34:50|21357.26|21237.26|21357.53|21237.53|21357.53|21237.53|21356.77|21236.77|8
1633851300000|2021-10-10 07:35:00|21357|21237|21357.27|21237.27|21357.27|21237.27|21355.57|21235.57|9
1633851310000|2021-10-10 07:35:10|21357.49|21237.49|21358.71|21238.71|21358.71|21238.71|21357.45|21237.45|10
1633851320000|2021-10-10 07:35:20|21358.8|21238.8|21359.57|21239.57|21359.78|21239.78|21358.8|21238.8|9
1633851330000|2021-10-10 07:35:30|21359.69|21239.69|21361.21|21241.21|21361.21|21241.21|21359.69|21239.69|10
1633851340000|2021-10-10 07:35:40|21361.51|21241.51|21362.73|21242.73|21363.64|21243.64|21361.51|21241.51|8
1633851350000|2021-10-10 07:35:50|21362.7|21242.7|21363.05|21243.05|21363.11|21243.11|21362.37|21242.37|9
1633851360000|2021-10-10 07:36:00|21363.27|21243.27|21362.89|21242.89|21363.99|21243.99|21362.81|21242.81|10
1633851370000|2021-10-10 07:36:10|21362.84|21242.84|21363.95|21243.95|21364.12|21244.12|21362.4|21242.4|9
1633851380000|2021-10-10 07:36:20|21364.08|21244.08|21366.59|21246.59|21366.59|21246.59|21364.08|21244.08|10
1633851390000|2021-10-10 07:36:30|21366.47|21246.47|21368.94|21248.94|21368.94|21248.94|21366.47|21246.47|10
1633851400000|2021-10-10 07:36:40|21368.54|21248.54|21368.63|21248.63|21368.63|21248.63|21367.52|21247.52|10
1633851410000|2021-10-10 07:36:50|21368.5|21248.5|21369.46|21249.46|21369.46|21249.46|21368.22|21248.22|10
1633851420000|2021-10-10 07:37:00|21369.34|21249.34|21369.8|21249.8|21369.93|21249.93|21369.34|21249.34|10
1633851430000|2021-10-10 07:37:10|21369.64|21249.64|21379.46|21259.46|21379.71|21259.71|21369.64|21249.64|10
1633851440000|2021-10-10 07:37:20|21379.67|21259.67|21380.24|21260.24|21380.24|21260.24|21378.57|21258.57|10
1633851450000|2021-10-10 07:37:30|21380.41|21260.41|21378.78|21258.78|21380.41|21260.41|21378.6|21258.6|10
1633851460000|2021-10-10 07:37:40|21378.76|21258.76|21378.69|21258.69|21378.76|21258.76|21377.93|21257.93|9
1633851470000|2021-10-10 07:37:50|21378.72|21258.72|21380.67|21260.67|21380.87|21260.87|21378.32|21258.32|10
1633851480000|2021-10-10 07:38:00|21380.59|21260.59|21380.45|21260.45|21380.67|21260.67|21380.32|21260.32|6
1633851490000|2021-10-10 07:38:10|21380.49|21260.49|21379.87|21259.87|21380.49|21260.49|21379.68|21259.68|10
1633851500000|2021-10-10 07:38:20|21379.42|21259.42|21378.52|21258.52|21379.42|21259.42|21378.23|21258.23|9
1633851510000|2021-10-10 07:38:30|21378.58|21258.58|21377.95|21257.95|21378.58|21258.58|21377.25|21257.25|10
1633851520000|2021-10-10 07:38:40|21377.82|21257.82|21374.77|21254.77|21377.82|21257.82|21374.25|21254.25|10
1633851530000|2021-10-10 07:38:50|21374.53|21254.53|21375.41|21255.41|21375.41|21255.41|21374.53|21254.53|7
1633851540000|2021-10-10 07:39:00|21374.71|21254.71|21373.34|21253.34|21374.77|21254.77|21373.34|21253.34|8
1633851550000|2021-10-10 07:39:10|21373.01|21253.01|21373.99|21253.99|21373.99|21253.99|21372.85|21252.85|10
1633851560000|2021-10-10 07:39:20|21373.92|21253.92|21370.96|21250.96|21373.92|21253.92|21370.96|21250.96|9
1633851570000|2021-10-10 07:39:30|21370.8|21250.8|21370.78|21250.78|21370.92|21250.92|21370.25|21250.25|8
1633851580000|2021-10-10 07:39:40|21370.7|21250.7|21370.52|21250.52|21370.76|21250.76|21370.02|21250.02|8
1633851590000|2021-10-10 07:39:50|21370.39|21250.39|21369.42|21249.42|21370.39|21250.39|21369.42|21249.42|10
1633851600000|2021-10-10 07:40:00|21369.61|21249.61|21365.71|21245.71|21369.84|21249.84|21365.71|21245.71|10
1633851610000|2021-10-10 07:40:10|21365.83|21245.83|21366.06|21246.06|21366.66|21246.66|21365.83|21245.83|10
1633851620000|2021-10-10 07:40:20|21366.32|21246.32|21371.06|21251.06|21371.06|21251.06|21366.22|21246.22|10
1633851630000|2021-10-10 07:40:30|21369.99|21249.99|21369.27|21249.27|21369.99|21249.99|21368.8|21248.8|10
1633851640000|2021-10-10 07:40:40|21369.29|21249.29|21368.94|21248.94|21369.81|21249.81|21368.74|21248.74|9
1633851650000|2021-10-10 07:40:50|21368.69|21248.69|21368.86|21248.86|21369.21|21249.21|21368.13|21248.13|9
1633851660000|2021-10-10 07:41:00|21368.89|21248.89|21368.22|21248.22|21369.25|21249.25|21368.22|21248.22|9
1633851670000|2021-10-10 07:41:10|21368.33|21248.33|21368.61|21248.61|21368.72|21248.72|21368.05|21248.05|9
1633851680000|2021-10-10 07:41:20|21368.89|21248.89|21369.22|21249.22|21370.21|21250.21|21368.89|21248.89|10
1633851690000|2021-10-10 07:41:30|21369.77|21249.77|21369.97|21249.97|21369.97|21249.97|21369.47|21249.47|10
1633851700000|2021-10-10 07:41:40|21369.91|21249.91|21369.48|21249.48|21370.19|21250.19|21369.48|21249.48|7
1633851710000|2021-10-10 07:41:50|21370.28|21250.28|21369.2|21249.2|21371.06|21251.06|21369.2|21249.2|10
1633851720000|2021-10-10 07:42:00|21369.58|21249.58|21369.31|21249.31|21369.71|21249.71|21368.78|21248.78|9
1633851730000|2021-10-10 07:42:10|21369.37|21249.37|21371.98|21251.98|21372.52|21252.52|21369.37|21249.37|9
1633851740000|2021-10-10 07:42:20|21372.11|21252.11|21369.6|21249.6|21372.11|21252.11|21369.6|21249.6|9
1633851750000|2021-10-10 07:42:30|21368.61|21248.61|21367.99|21247.99|21369.22|21249.22|21367.5|21247.5|10
1633851760000|2021-10-10 07:42:40|21368.11|21248.11|21368.32|21248.32|21368.45|21248.45|21367.21|21247.21|10
1633851770000|2021-10-10 07:42:50|21368.31|21248.31|21368.05|21248.05|21368.31|21248.31|21367.29|21247.29|10
1633851780000|2021-10-10 07:43:00|21367.88|21247.88|21368.88|21248.88|21368.88|21248.88|21367.34|21247.34|9
1633851790000|2021-10-10 07:43:10|21368.92|21248.92|21369.68|21249.68|21369.97|21249.97|21368.92|21248.92|10
1633851800000|2021-10-10 07:43:20|21370.04|21250.04|21371.26|21251.26|21371.86|21251.86|21370.04|21250.04|10
1633851810000|2021-10-10 07:43:30|21371.34|21251.34|21372.59|21252.59|21372.59|21252.59|21371.28|21251.28|9
1633851820000|2021-10-10 07:43:40|21372.97|21252.97|21372.74|21252.74|21373.56|21253.56|21372.74|21252.74|9
1633851830000|2021-10-10 07:43:50|21372.56|21252.56|21373.49|21253.49|21373.49|21253.49|21372.56|21252.56|9
1633851840000|2021-10-10 07:44:00|21373.66|21253.66|21373.39|21253.39|21373.85|21253.85|21373.1|21253.1|10
1633851850000|2021-10-10 07:44:10|21373.27|21253.27|21371.76|21251.76|21373.27|21253.27|21371.76|21251.76|9
1633851860000|2021-10-10 07:44:20|21372.05|21252.05|21373.68|21253.68|21373.68|21253.68|21372.05|21252.05|10
1633851870000|2021-10-10 07:44:30|21372.88|21252.88|21372.57|21252.57|21373.58|21253.58|21372.26|21252.26|9
1633851880000|2021-10-10 07:44:40|21372.5|21252.5|21371.44|21251.44|21372.62|21252.62|21371.21|21251.21|10
1633851890000|2021-10-10 07:44:50|21371.41|21251.41|21371.56|21251.56|21371.56|21251.56|21371.18|21251.18|9
1633851900000|2021-10-10 07:45:00|21371.44|21251.44|21371.27|21251.27|21371.66|21251.66|21371.26|21251.26|8
1633851910000|2021-10-10 07:45:10|21371.3|21251.3|21373.92|21253.92|21373.92|21253.92|21371.3|21251.3|10
1633851920000|2021-10-10 07:45:20|21374.18|21254.18|21376.13|21256.13|21376.24|21256.24|21373.78|21253.78|10
1633851930000|2021-10-10 07:45:30|21375.78|21255.78|21374.6|21254.6|21375.83|21255.83|21374.33|21254.33|10
1633851940000|2021-10-10 07:45:40|21374.61|21254.61|21374.4|21254.4|21374.76|21254.76|21373.28|21253.28|10
1633851950000|2021-10-10 07:45:50|21374.19|21254.19|21371.87|21251.87|21374.19|21254.19|21371.87|21251.87|10
1633851960000|2021-10-10 07:46:00|21372.19|21252.19|21371.13|21251.13|21373.06|21253.06|21371.07|21251.07|10
1633851970000|2021-10-10 07:46:10|21371.29|21251.29|21371.61|21251.61|21372.86|21252.86|21371.29|21251.29|10
1633851980000|2021-10-10 07:46:20|21371.51|21251.51|21370.9|21250.9|21372.07|21252.07|21370.88|21250.88|10
1633851990000|2021-10-10 07:46:30|21371.21|21251.21|21367.59|21247.59|21372.03|21252.03|21367.59|21247.59|10
1633852000000|2021-10-10 07:46:40|21367.49|21247.49|21366.59|21246.59|21367.51|21247.51|21366.59|21246.59|10
1633852010000|2021-10-10 07:46:50|21366.91|21246.91|21364.81|21244.81|21367.37|21247.37|21364.65|21244.65|9
1633852020000|2021-10-10 07:47:00|21364.65|21244.65|21363.76|21243.76|21364.98|21244.98|21363.69|21243.69|9
1633852030000|2021-10-10 07:47:10|21363.33|21243.33|21360.27|21240.27|21363.33|21243.33|21360.27|21240.27|10
1633852040000|2021-10-10 07:47:20|21360.06|21240.06|21356.81|21236.81|21360.07|21240.07|21356.26|21236.26|10
1633852050000|2021-10-10 07:47:30|21355.96|21235.96|21355.24|21235.24|21355.99|21235.99|21355.08|21235.08|10
1633852060000|2021-10-10 07:47:40|21355.2|21235.2|21355.29|21235.29|21356.59|21236.59|21355.2|21235.2|10
1633852070000|2021-10-10 07:47:50|21355.25|21235.25|21354.1|21234.1|21355.52|21235.52|21354.1|21234.1|10
1633852080000|2021-10-10 07:48:00|21353.82|21233.82|21351.49|21231.49|21353.82|21233.82|21351.33|21231.33|10
1633852090000|2021-10-10 07:48:10|21350.61|21230.61|21349.63|21229.63|21350.67|21230.67|21349.63|21229.63|8
1633852100000|2021-10-10 07:48:20|21349.25|21229.25|21347.49|21227.49|21349.25|21229.25|21347.49|21227.49|9
1633852110000|2021-10-10 07:48:30|21347.51|21227.51|21346.93|21226.93|21348.2|21228.2|21346.93|21226.93|10
1633852120000|2021-10-10 07:48:40|21346.3|21226.3|21346.25|21226.25|21346.76|21226.76|21345.9|21225.9|10
1633852130000|2021-10-10 07:48:50|21346.01|21226.01|21345.43|21225.43|21346.01|21226.01|21345.41|21225.41|9
1633852140000|2021-10-10 07:49:00|21345.39|21225.39|21344.99|21224.99|21345.56|21225.56|21344.94|21224.94|8
1633852150000|2021-10-10 07:49:10|21344.95|21224.95|21345.6|21225.6|21345.6|21225.6|21344.65|21224.65|10
1633852160000|2021-10-10 07:49:20|21345.51|21225.51|21348.14|21228.14|21348.14|21228.14|21345.51|21225.51|10
1633852170000|2021-10-10 07:49:30|21347.58|21227.58|21349.15|21229.15|21349.73|21229.73|21347.58|21227.58|10
1633852180000|2021-10-10 07:49:40|21349.25|21229.25|21350.76|21230.76|21350.84|21230.84|21348.95|21228.95|10
1633852190000|2021-10-10 07:49:50|21351.23|21231.23|21352.93|21232.93|21352.93|21232.93|21351.23|21231.23|9
1633852200000|2021-10-10 07:50:00|21352.07|21232.07|21350.93|21230.93|21352.43|21232.43|21350.79|21230.79|9
1633852210000|2021-10-10 07:50:10|21351.04|21231.04|21350.96|21230.96|21351.04|21231.04|21350.56|21230.56|10
1633852220000|2021-10-10 07:50:20|21350.77|21230.77|21351.4|21231.4|21351.66|21231.66|21350.77|21230.77|10
1633852230000|2021-10-10 07:50:30|21351.29|21231.29|21351.33|21231.33|21351.5|21231.5|21350.59|21230.59|10
1633852240000|2021-10-10 07:50:40|21351.21|21231.21|21350.3|21230.3|21351.75|21231.75|21350.08|21230.08|10
1633852250000|2021-10-10 07:50:50|21350.16|21230.16|21346.47|21226.47|21350.16|21230.16|21345.68|21225.68|10
1633852260000|2021-10-10 07:51:00|21346.88|21226.88|21344.19|21224.19|21347.15|21227.15|21344.19|21224.19|10
1633852270000|2021-10-10 07:51:10|21344.47|21224.47|21344.21|21224.21|21344.73|21224.73|21344.05|21224.05|10
1633852280000|2021-10-10 07:51:20|21343.9|21223.9|21343.14|21223.14|21343.9|21223.9|21343.14|21223.14|9
1633852290000|2021-10-10 07:51:30|21342.97|21222.97|21344.66|21224.66|21344.66|21224.66|21342.97|21222.97|10
1633852300000|2021-10-10 07:51:40|21344.85|21224.85|21347.04|21227.04|21347.04|21227.04|21344.85|21224.85|9
1633852310000|2021-10-10 07:51:50|21347.67|21227.67|21349.29|21229.29|21349.29|21229.29|21347.67|21227.67|9
1633852320000|2021-10-10 07:52:00|21349.42|21229.42|21349.64|21229.64|21350.11|21230.11|21348.4|21228.4|10
1633852330000|2021-10-10 07:52:10|21349.87|21229.87|21350.21|21230.21|21351.06|21231.06|21349.87|21229.87|10
1633852340000|2021-10-10 07:52:20|21350.35|21230.35|21352.85|21232.85|21352.85|21232.85|21350.17|21230.17|10
1633852350000|2021-10-10 07:52:30|21353.04|21233.04|21358.76|21238.76|21358.76|21238.76|21353.04|21233.04|10
1633852360000|2021-10-10 07:52:40|21358.43|21238.43|21358.56|21238.56|21358.88|21238.88|21358.43|21238.43|9
1633852370000|2021-10-10 07:52:50|21358.79|21238.79|21358.94|21238.94|21359.15|21239.15|21357.01|21237.01|9
1633852380000|2021-10-10 07:53:00|21359.17|21239.17|21357.73|21237.73|21359.44|21239.44|21357.73|21237.73|10
1633852390000|2021-10-10 07:53:10|21357.52|21237.52|21354.84|21234.84|21357.52|21237.52|21354.63|21234.63|9
1633852400000|2021-10-10 07:53:20|21354.58|21234.58|21353.5|21233.5|21355.47|21235.47|21353.5|21233.5|10
1633852410000|2021-10-10 07:53:30|21353.84|21233.84|21352.94|21232.94|21354.82|21234.82|21352.81|21232.81|10
1633852420000|2021-10-10 07:53:40|21353.02|21233.02|21352.45|21232.45|21354.84|21234.84|21352.45|21232.45|10
1633852430000|2021-10-10 07:53:50|21352.43|21232.43|21351.6|21231.6|21352.9|21232.9|21351.6|21231.6|8
1633852440000|2021-10-10 07:54:00|21351.72|21231.72|21351.37|21231.37|21352.28|21232.28|21351.37|21231.37|9
1633852450000|2021-10-10 07:54:10|21351.51|21231.51|21350.85|21230.85|21352.27|21232.27|21350.65|21230.65|10
1633852460000|2021-10-10 07:54:20|21350.81|21230.81|21351.8|21231.8|21352.43|21232.43|21350.31|21230.31|10
1633852470000|2021-10-10 07:54:30|21351.66|21231.66|21352.97|21232.97|21353.15|21233.15|21351.47|21231.47|10
1633852480000|2021-10-10 07:54:40|21352.89|21232.89|21352.98|21232.98|21353.28|21233.28|21352.89|21232.89|10
1633852490000|2021-10-10 07:54:50|21353.18|21233.18|21352.33|21232.33|21353.18|21233.18|21352.33|21232.33|7
1633852500000|2021-10-10 07:55:00|21352.68|21232.68|21350.51|21230.51|21352.68|21232.68|21350.51|21230.51|10
1633852510000|2021-10-10 07:55:10|21350.76|21230.76|21350.92|21230.92|21351.01|21231.01|21350.42|21230.42|8
1633852520000|2021-10-10 07:55:20|21350.63|21230.63|21351.54|21231.54|21351.73|21231.73|21350.31|21230.31|9
1633852530000|2021-10-10 07:55:30|21351.64|21231.64|21350.18|21230.18|21351.64|21231.64|21349.99|21229.99|10
1633852540000|2021-10-10 07:55:40|21351.98|21231.98|21352.05|21232.05|21352.46|21232.46|21351.98|21231.98|10
1633852550000|2021-10-10 07:55:50|21352.12|21232.12|21352.28|21232.28|21352.9|21232.9|21352.01|21232.01|9
1633852560000|2021-10-10 07:56:00|21352.09|21232.09|21352.62|21232.62|21352.62|21232.62|21351.27|21231.27|10
1633852570000|2021-10-10 07:56:10|21352.08|21232.08|21354.6|21234.6|21354.6|21234.6|21352.08|21232.08|8
1633852580000|2021-10-10 07:56:20|21355.28|21235.28|21360.53|21240.53|21360.53|21240.53|21355.28|21235.28|10
1633852590000|2021-10-10 07:56:30|21360.93|21240.93|21360.35|21240.35|21360.93|21240.93|21358.99|21238.99|10
1633852600000|2021-10-10 07:56:40|21360.31|21240.31|21361.02|21241.02|21361.61|21241.61|21360.31|21240.31|10
1633852610000|2021-10-10 07:56:50|21361.33|21241.33|21363.13|21243.13|21363.15|21243.15|21361.26|21241.26|10
1633852620000|2021-10-10 07:57:00|21363.12|21243.12|21362.73|21242.73|21364.01|21244.01|21362.28|21242.28|10
1633852630000|2021-10-10 07:57:10|21362.61|21242.61|21363.29|21243.29|21365.43|21245.43|21362.61|21242.61|10
1633852640000|2021-10-10 07:57:20|21363.4|21243.4|21367.26|21247.26|21367.36|21247.36|21363.4|21243.4|10
1633852650000|2021-10-10 07:57:30|21367.65|21247.65|21369.96|21249.96|21369.96|21249.96|21367.65|21247.65|7
1633852660000|2021-10-10 07:57:40|21371.62|21251.62|21372.69|21252.69|21372.85|21252.85|21370.88|21250.88|10
1633852670000|2021-10-10 07:57:50|21371.39|21251.39|21372.24|21252.24|21372.81|21252.81|21371.14|21251.14|10
1633852680000|2021-10-10 07:58:00|21372.22|21252.22|21372.47|21252.47|21372.94|21252.94|21372.22|21252.22|9
1633852690000|2021-10-10 07:58:10|21372.7|21252.7|21371.13|21251.13|21372.7|21252.7|21371.13|21251.13|10
1633852700000|2021-10-10 07:58:20|21369.55|21249.55|21369.37|21249.37|21370.24|21250.24|21369.33|21249.33|9
1633852710000|2021-10-10 07:58:30|21370.7|21250.7|21369.66|21249.66|21371.03|21251.03|21369.47|21249.47|9
1633852720000|2021-10-10 07:58:40|21369.68|21249.68|21368.5|21248.5|21369.86|21249.86|21368.5|21248.5|9
1633852730000|2021-10-10 07:58:50|21368.34|21248.34|21369.91|21249.91|21369.94|21249.94|21368.27|21248.27|9
1633852740000|2021-10-10 07:59:00|21370.13|21250.13|21370.23|21250.23|21370.33|21250.33|21368.5|21248.5|10
1633852750000|2021-10-10 07:59:10|21370.61|21250.61|21372.3|21252.3|21372.41|21252.41|21370.61|21250.61|10
1633852760000|2021-10-10 07:59:20|21372.95|21252.95|21372.43|21252.43|21373.6|21253.6|21372.26|21252.26|9
1633852770000|2021-10-10 07:59:30|21372.81|21252.81|21378.25|21258.25|21378.25|21258.25|21372.81|21252.81|10
1633852780000|2021-10-10 07:59:40|21378.52|21258.52|21380.42|21260.42|21380.42|21260.42|21378.52|21258.52|10
1633852790000|2021-10-10 07:59:50|21380.47|21260.47|21379.34|21259.34|21380.47|21260.47|21379.3|21259.3|10
1633852800000|2021-10-10 08:00:00|21379.5|21259.5|21379.81|21259.81|21380.41|21260.41|21379.5|21259.5|10
1633852810000|2021-10-10 08:00:10|21380.28|21260.28|21382.24|21262.24|21382.24|21262.24|21380.28|21260.28|10
1633852820000|2021-10-10 08:00:20|21383.09|21263.09|21385.96|21265.96|21385.96|21265.96|21383.09|21263.09|10
1633852830000|2021-10-10 08:00:30|21385.21|21265.21|21391.96|21271.96|21391.96|21271.96|21385.21|21265.21|10
1633852840000|2021-10-10 08:00:40|21392.47|21272.47|21394.92|21274.92|21395.58|21275.58|21392.01|21272.01|10
1633852850000|2021-10-10 08:00:50|21394.89|21274.89|21393.44|21273.44|21394.98|21274.98|21393.14|21273.14|10
1633852860000|2021-10-10 08:01:00|21392.96|21272.96|21390.59|21270.59|21392.96|21272.96|21390.59|21270.59|10
1633852870000|2021-10-10 08:01:10|21389.75|21269.75|21386.05|21266.05|21389.75|21269.75|21386.05|21266.05|10
1633852880000|2021-10-10 08:01:20|21386.02|21266.02|21383.06|21263.06|21386.02|21266.02|21383.03|21263.03|10
1633852890000|2021-10-10 08:01:30|21383.45|21263.45|21383.38|21263.38|21383.45|21263.45|21382.95|21262.95|9
1633852900000|2021-10-10 08:01:40|21383.29|21263.29|21381.59|21261.59|21383.29|21263.29|21380.98|21260.98|10
1633852910000|2021-10-10 08:01:50|21381.54|21261.54|21380.07|21260.07|21382.56|21262.56|21380.07|21260.07|10
1633852920000|2021-10-10 08:02:00|21378.5|21258.5|21374.03|21254.03|21378.6|21258.6|21374.03|21254.03|10
1633852930000|2021-10-10 08:02:10|21372.86|21252.86|21371.06|21251.06|21373.99|21253.99|21370.61|21250.61|10
1633852940000|2021-10-10 08:02:20|21372.01|21252.01|21374.47|21254.47|21374.47|21254.47|21371.51|21251.51|10
1633852950000|2021-10-10 08:02:30|21374.56|21254.56|21372.04|21252.04|21374.56|21254.56|21372.04|21252.04|10
1633852960000|2021-10-10 08:02:40|21373.19|21253.19|21373.45|21253.45|21373.71|21253.71|21372.76|21252.76|9
1633852970000|2021-10-10 08:02:50|21374.42|21254.42|21373.6|21253.6|21374.64|21254.64|21373.6|21253.6|9
1633852980000|2021-10-10 08:03:00|21372.33|21252.33|21374.31|21254.31|21374.31|21254.31|21372.33|21252.33|8
1633852990000|2021-10-10 08:03:10|21374.28|21254.28|21372.45|21252.45|21374.28|21254.28|21372.45|21252.45|9
1633853000000|2021-10-10 08:03:20|21372.54|21252.54|21372.31|21252.31|21372.55|21252.55|21371.94|21251.94|10
1633853010000|2021-10-10 08:03:30|21372.32|21252.32|21371.91|21251.91|21373.15|21253.15|21371.91|21251.91|10
1633853020000|2021-10-10 08:03:40|21371.24|21251.24|21371.11|21251.11|21371.32|21251.32|21369.55|21249.55|10
1633853030000|2021-10-10 08:03:50|21371.1|21251.1|21366.85|21246.85|21371.1|21251.1|21366.85|21246.85|10
1633853040000|2021-10-10 08:04:00|21367.27|21247.27|21367.93|21247.93|21367.93|21247.93|21366.56|21246.56|10
1633853050000|2021-10-10 08:04:10|21367.09|21247.09|21368.31|21248.31|21368.58|21248.58|21367.09|21247.09|9
1633853060000|2021-10-10 08:04:20|21367.87|21247.87|21366.84|21246.84|21367.88|21247.88|21366.84|21246.84|9
1633853070000|2021-10-10 08:04:30|21366.89|21246.89|21362.3|21242.3|21366.89|21246.89|21362.3|21242.3|10
1633853080000|2021-10-10 08:04:40|21361.8|21241.8|21360.42|21240.42|21361.95|21241.95|21360.41|21240.41|10
1633853090000|2021-10-10 08:04:50|21360.41|21240.41|21358.75|21238.75|21360.41|21240.41|21358.75|21238.75|9
1633853100000|2021-10-10 08:05:00|21358.73|21238.73|21356.8|21236.8|21358.73|21238.73|21356.8|21236.8|9
1633853110000|2021-10-10 08:05:10|21356.81|21236.81|21356.76|21236.76|21358.04|21238.04|21356.76|21236.76|10
1633853120000|2021-10-10 08:05:20|21356.73|21236.73|21355.78|21235.78|21356.85|21236.85|21355.78|21235.78|9
1633853130000|2021-10-10 08:05:30|21355.01|21235.01|21354.13|21234.13|21355.01|21235.01|21353.83|21233.83|10
1633853140000|2021-10-10 08:05:40|21354.22|21234.22|21356.25|21236.25|21356.25|21236.25|21353.16|21233.16|10
1633853150000|2021-10-10 08:05:50|21356.16|21236.16|21355.79|21235.79|21357.12|21237.12|21355.79|21235.79|10
1633853160000|2021-10-10 08:06:00|21355.61|21235.61|21356.67|21236.67|21356.78|21236.78|21355.51|21235.51|10
1633853170000|2021-10-10 08:06:10|21356.29|21236.29|21356|21236|21356.44|21236.44|21356|21236|10
1633853180000|2021-10-10 08:06:20|21355.97|21235.97|21359.29|21239.29|21359.29|21239.29|21355.87|21235.87|10
1633853190000|2021-10-10 08:06:30|21359.35|21239.35|21358.96|21238.96|21359.35|21239.35|21358.51|21238.51|10
1633853200000|2021-10-10 08:06:40|21359.02|21239.02|21361.74|21241.74|21361.74|21241.74|21359.01|21239.01|9
1633853210000|2021-10-10 08:06:50|21361.73|21241.73|21362.84|21242.84|21362.84|21242.84|21361.7|21241.7|10
1633853220000|2021-10-10 08:07:00|21362.13|21242.13|21367.26|21247.26|21367.46|21247.46|21362.13|21242.13|9
1633853230000|2021-10-10 08:07:10|21367.65|21247.65|21369.28|21249.28|21369.4|21249.4|21367.65|21247.65|9
1633853240000|2021-10-10 08:07:20|21369.36|21249.36|21381.52|21261.52|21381.52|21261.52|21369.36|21249.36|10
1633853250000|2021-10-10 08:07:30|21382.52|21262.52|21385.27|21265.27|21385.27|21265.27|21382.15|21262.15|10
1633853260000|2021-10-10 08:07:40|21386.05|21266.05|21390.78|21270.78|21390.78|21270.78|21386.05|21266.05|10
1633853270000|2021-10-10 08:07:50|21391.18|21271.18|21391.54|21271.54|21391.85|21271.85|21390.88|21270.88|8
1633853280000|2021-10-10 08:08:00|21391.21|21271.21|21386.93|21266.93|21391.21|21271.21|21386.93|21266.93|9
1633853290000|2021-10-10 08:08:10|21385.95|21265.95|21385.04|21265.04|21386.45|21266.45|21384.88|21264.88|10
1633853300000|2021-10-10 08:08:20|21384.99|21264.99|21383.94|21263.94|21385.04|21265.04|21383.86|21263.86|10
1633853310000|2021-10-10 08:08:30|21384.3|21264.3|21386.52|21266.52|21386.52|21266.52|21384.23|21264.23|10
1633853320000|2021-10-10 08:08:40|21386.57|21266.57|21388.65|21268.65|21388.65|21268.65|21386.57|21266.57|10
1633853330000|2021-10-10 08:08:50|21388.05|21268.05|21388.43|21268.43|21388.73|21268.73|21388.05|21268.05|10
1633853340000|2021-10-10 08:09:00|21388.18|21268.18|21389.39|21269.39|21390.44|21270.44|21388.18|21268.18|10
1633853350000|2021-10-10 08:09:10|21392.16|21272.16|21393.28|21273.28|21393.78|21273.78|21392.16|21272.16|10
1633853360000|2021-10-10 08:09:20|21393.07|21273.07|21392.32|21272.32|21393.07|21273.07|21391.95|21271.95|9
1633853370000|2021-10-10 08:09:30|21391.7|21271.7|21392.79|21272.79|21392.97|21272.97|21391.7|21271.7|10
1633853380000|2021-10-10 08:09:40|21393.43|21273.43|21392.36|21272.36|21393.43|21273.43|21391.88|21271.88|9
1633853390000|2021-10-10 08:09:50|21392.16|21272.16|21391.67|21271.67|21392.87|21272.87|21391.67|21271.67|9
1633853400000|2021-10-10 08:10:00|21391.34|21271.34|21391.44|21271.44|21391.81|21271.81|21391.31|21271.31|10
1633853410000|2021-10-10 08:10:10|21391.47|21271.47|21389.98|21269.98|21391.47|21271.47|21389.58|21269.58|10
1633853420000|2021-10-10 08:10:20|21390.23|21270.23|21390.24|21270.24|21390.24|21270.24|21389.49|21269.49|9
1633853430000|2021-10-10 08:10:30|21390.92|21270.92|21387.27|21267.27|21390.92|21270.92|21387.27|21267.27|9
1633853440000|2021-10-10 08:10:40|21387.05|21267.05|21386.64|21266.64|21387.05|21267.05|21385.82|21265.82|9
1633853450000|2021-10-10 08:10:50|21387.66|21267.66|21389.35|21269.35|21389.35|21269.35|21387.45|21267.45|10
1633853460000|2021-10-10 08:11:00|21389.77|21269.77|21391.47|21271.47|21391.83|21271.83|21389.61|21269.61|10
1633853470000|2021-10-10 08:11:10|21391.69|21271.69|21393.5|21273.5|21393.5|21273.5|21391.69|21271.69|10
1633853480000|2021-10-10 08:11:20|21393.54|21273.54|21395.26|21275.26|21395.26|21275.26|21393.52|21273.52|9
1633853490000|2021-10-10 08:11:30|21395.19|21275.19|21395.08|21275.08|21395.53|21275.53|21394.85|21274.85|10
1633853500000|2021-10-10 08:11:40|21395.03|21275.03|21393.81|21273.81|21395.03|21275.03|21393.78|21273.78|9
1633853510000|2021-10-10 08:11:50|21393.6|21273.6|21392.97|21272.97|21394.32|21274.32|21392.97|21272.97|9
1633853520000|2021-10-10 08:12:00|21392.54|21272.54|21390.63|21270.63|21392.54|21272.54|21390.63|21270.63|10
1633853530000|2021-10-10 08:12:10|21389.88|21269.88|21389.07|21269.07|21390.11|21270.11|21388.96|21268.96|10
1633853540000|2021-10-10 08:12:20|21388.84|21268.84|21383.78|21263.78|21388.84|21268.84|21383.78|21263.78|10
1633853550000|2021-10-10 08:12:30|21383|21263|21381.66|21261.66|21383|21263|21381.38|21261.38|10
1633853560000|2021-10-10 08:12:40|21381.53|21261.53|21382.34|21262.34|21383.51|21263.51|21381.15|21261.15|10
1633853570000|2021-10-10 08:12:50|21382.28|21262.28|21382.26|21262.26|21382.68|21262.68|21382|21262|10
1633853580000|2021-10-10 08:13:00|21382.5|21262.5|21384.14|21264.14|21384.14|21264.14|21382.5|21262.5|9
1633853590000|2021-10-10 08:13:10|21384.47|21264.47|21382.39|21262.39|21384.47|21264.47|21382.17|21262.17|9
1633853600000|2021-10-10 08:13:20|21379.55|21259.55|21377.07|21257.07|21379.64|21259.64|21377.07|21257.07|8
1633853610000|2021-10-10 08:13:30|21376.36|21256.36|21375.87|21255.87|21376.85|21256.85|21375.07|21255.07|10
1633853620000|2021-10-10 08:13:40|21375.83|21255.83|21376.19|21256.19|21376.94|21256.94|21375.83|21255.83|10
1633853630000|2021-10-10 08:13:50|21376.1|21256.1|21374.44|21254.44|21376.28|21256.28|21374.41|21254.41|8
1633853640000|2021-10-10 08:14:00|21374.9|21254.9|21378.26|21258.26|21378.26|21258.26|21374.9|21254.9|10
1633853650000|2021-10-10 08:14:10|21378.9|21258.9|21383.99|21263.99|21383.99|21263.99|21378.9|21258.9|10
1633853660000|2021-10-10 08:14:20|21382.97|21262.97|21383.88|21263.88|21383.88|21263.88|21382.97|21262.97|10
1633853670000|2021-10-10 08:14:30|21383.79|21263.79|21383.6|21263.6|21384.78|21264.78|21383.6|21263.6|8
1633853680000|2021-10-10 08:14:40|21383.72|21263.72|21381.51|21261.51|21383.72|21263.72|21381.51|21261.51|10
1633853690000|2021-10-10 08:14:50|21381.54|21261.54|21379.08|21259.08|21381.54|21261.54|21379.01|21259.01|10
1633853700000|2021-10-10 08:15:00|21379.05|21259.05|21378.51|21258.51|21379.05|21259.05|21378.27|21258.27|9
1633853710000|2021-10-10 08:15:10|21378.42|21258.42|21378.62|21258.62|21378.62|21258.62|21377.77|21257.77|10
1633853720000|2021-10-10 08:15:20|21379.04|21259.04|21377.98|21257.98|21379.04|21259.04|21377.98|21257.98|10
1633853730000|2021-10-10 08:15:30|21378|21258|21373.72|21253.72|21378.56|21258.56|21373.72|21253.72|10
1633853740000|2021-10-10 08:15:40|21373.48|21253.48|21373.56|21253.56|21373.56|21253.56|21372.86|21252.86|10
1633853750000|2021-10-10 08:15:50|21373.59|21253.59|21371.21|21251.21|21373.59|21253.59|21371.21|21251.21|10
1633853760000|2021-10-10 08:16:00|21371.29|21251.29|21371.66|21251.66|21372.16|21252.16|21371.14|21251.14|10
1633853770000|2021-10-10 08:16:10|21371.56|21251.56|21372.5|21252.5|21372.5|21252.5|21371.56|21251.56|10
1633853780000|2021-10-10 08:16:20|21372.4|21252.4|21373.29|21253.29|21373.29|21253.29|21372.03|21252.03|10
1633853790000|2021-10-10 08:16:30|21373.63|21253.63|21373.36|21253.36|21373.76|21253.76|21373.16|21253.16|10
1633853800000|2021-10-10 08:16:40|21373.19|21253.19|21372.02|21252.02|21373.33|21253.33|21372.02|21252.02|10
1633853810000|2021-10-10 08:16:50|21371.65|21251.65|21370.79|21250.79|21371.65|21251.65|21370.55|21250.55|8
1633853820000|2021-10-10 08:17:00|21370.92|21250.92|21372.47|21252.47|21372.59|21252.59|21370.92|21250.92|10
1633853830000|2021-10-10 08:17:10|21372.42|21252.42|21373.46|21253.46|21373.46|21253.46|21372.42|21252.42|10
1633853840000|2021-10-10 08:17:20|21373.64|21253.64|21373.95|21253.95|21374.69|21254.69|21373.31|21253.31|9
1633853850000|2021-10-10 08:17:30|21372.96|21252.96|21369.88|21249.88|21372.96|21252.96|21369.88|21249.88|10
1633853860000|2021-10-10 08:17:40|21369.45|21249.45|21368.4|21248.4|21369.45|21249.45|21368.4|21248.4|10
1633853870000|2021-10-10 08:17:50|21367.33|21247.33|21367.49|21247.49|21368.04|21248.04|21367.25|21247.25|10
1633853880000|2021-10-10 08:18:00|21367.91|21247.91|21368.01|21248.01|21368.18|21248.18|21367.33|21247.33|9
1633853890000|2021-10-10 08:18:10|21367.81|21247.81|21368.69|21248.69|21369.03|21249.03|21367.81|21247.81|9
1633853900000|2021-10-10 08:18:20|21368.78|21248.78|21370.65|21250.65|21370.77|21250.77|21368.78|21248.78|9
1633853910000|2021-10-10 08:18:30|21370.58|21250.58|21370.94|21250.94|21370.94|21250.94|21369.73|21249.73|10
1633853920000|2021-10-10 08:18:40|21371|21251|21371.3|21251.3|21371.45|21251.45|21370.63|21250.63|10
1633853930000|2021-10-10 08:18:50|21371.19|21251.19|21370.61|21250.61|21371.32|21251.32|21370.61|21250.61|7
1633853940000|2021-10-10 08:19:00|21370.51|21250.51|21369.4|21249.4|21370.65|21250.65|21369.4|21249.4|10
1633853950000|2021-10-10 08:19:10|21369.59|21249.59|21369.47|21249.47|21369.68|21249.68|21368.85|21248.85|10
1633853960000|2021-10-10 08:19:20|21369.08|21249.08|21367.08|21247.08|21369.09|21249.09|21367.08|21247.08|9
1633853970000|2021-10-10 08:19:30|21367.33|21247.33|21366.57|21246.57|21367.33|21247.33|21366.5|21246.5|10
1633853980000|2021-10-10 08:19:40|21366.56|21246.56|21366.64|21246.64|21367.53|21247.53|21366.06|21246.06|10
1633853990000|2021-10-10 08:19:50|21366.79|21246.79|21368.05|21248.05|21368.1|21248.1|21366.78|21246.78|9
1633854000000|2021-10-10 08:20:00|21368.18|21248.18|21369.01|21249.01|21369.01|21249.01|21368.06|21248.06|10
1633854010000|2021-10-10 08:20:10|21368.85|21248.85|21369.5|21249.5|21369.5|21249.5|21368.49|21248.49|10
1633854020000|2021-10-10 08:20:20|21369.7|21249.7|21370.43|21250.43|21370.43|21250.43|21368.83|21248.83|10
1633854030000|2021-10-10 08:20:30|21370.42|21250.42|21371.38|21251.38|21371.38|21251.38|21370.28|21250.28|9
1633854040000|2021-10-10 08:20:40|21371.35|21251.35|21372.47|21252.47|21372.47|21252.47|21371.35|21251.35|9
1633854050000|2021-10-10 08:20:50|21372.27|21252.27|21374.34|21254.34|21374.34|21254.34|21372.03|21252.03|10
1633854060000|2021-10-10 08:21:00|21374.37|21254.37|21378.72|21258.72|21378.72|21258.72|21374.32|21254.32|10
1633854070000|2021-10-10 08:21:10|21378.89|21258.89|21381.87|21261.87|21381.87|21261.87|21378.83|21258.83|10
1633854080000|2021-10-10 08:21:20|21381.69|21261.69|21384.46|21264.46|21384.46|21264.46|21381.69|21261.69|10
1633854090000|2021-10-10 08:21:30|21384.76|21264.76|21389.68|21269.68|21389.68|21269.68|21384.76|21264.76|10
1633854100000|2021-10-10 08:21:40|21390.21|21270.21|21394.19|21274.19|21394.19|21274.19|21390.21|21270.21|10
1633854110000|2021-10-10 08:21:50|21394.07|21274.07|21403.23|21283.23|21403.41|21283.41|21394.07|21274.07|10
1633854120000|2021-10-10 08:22:00|21403.25|21283.25|21405.6|21285.6|21405.6|21285.6|21403.14|21283.14|10
1633854130000|2021-10-10 08:22:10|21405.86|21285.86|21406.24|21286.24|21406.24|21286.24|21405.44|21285.44|10
1633854140000|2021-10-10 08:22:20|21406.06|21286.06|21407.46|21287.46|21407.46|21287.46|21405.64|21285.64|10
1633854150000|2021-10-10 08:22:30|21407|21287|21407.83|21287.83|21407.83|21287.83|21405.1|21285.1|10
1633854160000|2021-10-10 08:22:40|21408.17|21288.17|21407.73|21287.73|21408.17|21288.17|21406.81|21286.81|10
1633854170000|2021-10-10 08:22:50|21407.63|21287.63|21408.79|21288.79|21408.81|21288.81|21407.07|21287.07|10
1633854180000|2021-10-10 08:23:00|21410.2|21290.2|21412.73|21292.73|21412.88|21292.88|21410.2|21290.2|10
1633854190000|2021-10-10 08:23:10|21412.87|21292.87|21413.25|21293.25|21413.29|21293.29|21412.87|21292.87|9
1633854200000|2021-10-10 08:23:20|21413.33|21293.33|21411.17|21291.17|21413.33|21293.33|21411.09|21291.09|10
1633854210000|2021-10-10 08:23:30|21410.99|21290.99|21411.21|21291.21|21411.36|21291.36|21410.52|21290.52|10
1633854220000|2021-10-10 08:23:40|21411.45|21291.45|21411.26|21291.26|21411.75|21291.75|21410.93|21290.93|9
1633854230000|2021-10-10 08:23:50|21411.48|21291.48|21411.33|21291.33|21411.84|21291.84|21411.24|21291.24|9
1633854240000|2021-10-10 08:24:00|21411.27|21291.27|21409.46|21289.46|21411.27|21291.27|21409.46|21289.46|10
1633854250000|2021-10-10 08:24:10|21409.37|21289.37|21406.89|21286.89|21409.5|21289.5|21406.89|21286.89|9
1633854260000|2021-10-10 08:24:20|21406.88|21286.88|21397.43|21277.43|21406.88|21286.88|21397.43|21277.43|10
1633854270000|2021-10-10 08:24:30|21395.77|21275.77|21390.56|21270.56|21395.77|21275.77|21390.56|21270.56|10
1633854280000|2021-10-10 08:24:40|21389.51|21269.51|21389.03|21269.03|21389.99|21269.99|21388.91|21268.91|10
1633854290000|2021-10-10 08:24:50|21389.05|21269.05|21388.72|21268.72|21389.25|21269.25|21388.72|21268.72|8
1633854300000|2021-10-10 08:25:00|21387.7|21267.7|21388.55|21268.55|21389.67|21269.67|21387.7|21267.7|9
1633854310000|2021-10-10 08:25:10|21388.35|21268.35|21389.63|21269.63|21389.99|21269.99|21388.35|21268.35|8
1633854320000|2021-10-10 08:25:20|21389.36|21269.36|21390.31|21270.31|21390.31|21270.31|21389.01|21269.01|9
1633854330000|2021-10-10 08:25:30|21390.16|21270.16|21389.62|21269.62|21390.16|21270.16|21388.33|21268.33|10
1633854340000|2021-10-10 08:25:40|21390.66|21270.66|21391.33|21271.33|21391.81|21271.81|21390.66|21270.66|9
1633854350000|2021-10-10 08:25:50|21391.25|21271.25|21391.62|21271.62|21392.93|21272.93|21391.25|21271.25|9
1633854360000|2021-10-10 08:26:00|21393.44|21273.44|21394.87|21274.87|21394.87|21274.87|21393.41|21273.41|9
1633854370000|2021-10-10 08:26:10|21395.42|21275.42|21396.24|21276.24|21396.46|21276.46|21395.42|21275.42|9
1633854380000|2021-10-10 08:26:20|21396.22|21276.22|21396.66|21276.66|21396.94|21276.94|21396.13|21276.13|9
1633854390000|2021-10-10 08:26:30|21395.83|21275.83|21397.12|21277.12|21397.12|21277.12|21395.71|21275.71|9
1633854400000|2021-10-10 08:26:40|21397.06|21277.06|21396.6|21276.6|21397.39|21277.39|21396.53|21276.53|9
1633854410000|2021-10-10 08:26:50|21396.42|21276.42|21398.26|21278.26|21398.26|21278.26|21396.42|21276.42|9
1633854420000|2021-10-10 08:27:00|21398.4|21278.4|21398.27|21278.27|21398.62|21278.62|21397.15|21277.15|10
1633854430000|2021-10-10 08:27:10|21398.71|21278.71|21397.66|21277.66|21398.73|21278.73|21397.66|21277.66|9
1633854440000|2021-10-10 08:27:20|21396.97|21276.97|21396.46|21276.46|21397.63|21277.63|21396.46|21276.46|10
1633854450000|2021-10-10 08:27:30|21396.22|21276.22|21394.28|21274.28|21396.26|21276.26|21394.08|21274.08|9
1633854460000|2021-10-10 08:27:40|21394.21|21274.21|21393.13|21273.13|21394.34|21274.34|21393.13|21273.13|9
1633854470000|2021-10-10 08:27:50|21393.14|21273.14|21395.52|21275.52|21395.56|21275.56|21393.14|21273.14|9
1633854480000|2021-10-10 08:28:00|21394.71|21274.71|21396.96|21276.96|21396.96|21276.96|21394.55|21274.55|8
1633854490000|2021-10-10 08:28:10|21396.91|21276.91|21396.15|21276.15|21397.03|21277.03|21396.15|21276.15|9
1633854500000|2021-10-10 08:28:20|21395.93|21275.93|21396.59|21276.59|21396.75|21276.75|21395.93|21275.93|7
1633854510000|2021-10-10 08:28:30|21396.49|21276.49|21394.83|21274.83|21396.49|21276.49|21394.83|21274.83|10
1633854520000|2021-10-10 08:28:40|21394.54|21274.54|21394.66|21274.66|21395.2|21275.2|21394.36|21274.36|9
1633854530000|2021-10-10 08:28:50|21395.04|21275.04|21395.28|21275.28|21395.28|21275.28|21394.44|21274.44|8
1633854540000|2021-10-10 08:29:00|21395.45|21275.45|21395.74|21275.74|21396.57|21276.57|21395.45|21275.45|10
1633854550000|2021-10-10 08:29:10|21395.41|21275.41|21393.38|21273.38|21395.41|21275.41|21393.37|21273.37|10
1633854560000|2021-10-10 08:29:20|21393.19|21273.19|21390.63|21270.63|21393.19|21273.19|21389.89|21269.89|10
1633854570000|2021-10-10 08:29:30|21389.71|21269.71|21395.66|21275.66|21395.9|21275.9|21389.71|21269.71|9
1633854580000|2021-10-10 08:29:40|21396.55|21276.55|21397.64|21277.64|21397.64|21277.64|21395.79|21275.79|9
1633854590000|2021-10-10 08:29:50|21398.38|21278.38|21403.11|21283.11|21403.41|21283.41|21398.38|21278.38|10
1633854600000|2021-10-10 08:30:00|21403.3|21283.3|21408.11|21288.11|21408.16|21288.16|21403.04|21283.04|10
1633854610000|2021-10-10 08:30:10|21409.31|21289.31|21408.94|21288.94|21409.88|21289.88|21408.74|21288.74|10
1633854620000|2021-10-10 08:30:20|21407.56|21287.56|21407.02|21287.02|21407.56|21287.56|21406.63|21286.63|10
1633854630000|2021-10-10 08:30:30|21407.74|21287.74|21408.36|21288.36|21408.58|21288.58|21407.74|21287.74|10
1633854640000|2021-10-10 08:30:40|21408.45|21288.45|21409.47|21289.47|21409.47|21289.47|21408.14|21288.14|10
1633854650000|2021-10-10 08:30:50|21410.62|21290.62|21411.97|21291.97|21411.97|21291.97|21410.15|21290.15|9
1633854660000|2021-10-10 08:31:00|21411.72|21291.72|21412.81|21292.81|21413.19|21293.19|21411.72|21291.72|10
1633854670000|2021-10-10 08:31:10|21413.45|21293.45|21418.01|21298.01|21418.01|21298.01|21413.39|21293.39|10
1633854680000|2021-10-10 08:31:20|21417.95|21297.95|21418.81|21298.81|21418.81|21298.81|21417.23|21297.23|8
1633854690000|2021-10-10 08:31:30|21418.69|21298.69|21419.19|21299.19|21419.19|21299.19|21418.45|21298.45|9
1633854700000|2021-10-10 08:31:40|21419.95|21299.95|21419.85|21299.85|21420.24|21300.24|21419.15|21299.15|9
1633854710000|2021-10-10 08:31:50|21420.03|21300.03|21420.61|21300.61|21420.61|21300.61|21419.61|21299.61|10
1633854720000|2021-10-10 08:32:00|21420.07|21300.07|21421.82|21301.82|21421.82|21301.82|21419.67|21299.67|8
1633854730000|2021-10-10 08:32:10|21420.79|21300.79|21421.43|21301.43|21421.97|21301.97|21419.38|21299.38|10
1633854740000|2021-10-10 08:32:20|21421.47|21301.47|21422.56|21302.56|21422.56|21302.56|21421.47|21301.47|10
1633854750000|2021-10-10 08:32:30|21423|21303|21424.45|21304.45|21424.97|21304.97|21423|21303|10
1633854760000|2021-10-10 08:32:40|21425.49|21305.49|21432.09|21312.09|21432.09|21312.09|21425.49|21305.49|10
1633854770000|2021-10-10 08:32:50|21431.85|21311.85|21432.49|21312.49|21433.29|21313.29|21430.86|21310.86|10
1633854780000|2021-10-10 08:33:00|21432.47|21312.47|21432.56|21312.56|21433.35|21313.35|21432.47|21312.47|8
1633854790000|2021-10-10 08:33:10|21433.83|21313.83|21437.78|21317.78|21437.9|21317.9|21432.35|21312.35|10
1633854800000|2021-10-10 08:33:20|21438.13|21318.13|21436.24|21316.24|21438.71|21318.71|21436.24|21316.24|10
1633854810000|2021-10-10 08:33:30|21436.78|21316.78|21436.79|21316.79|21437.12|21317.12|21435.91|21315.91|9
1633854820000|2021-10-10 08:33:40|21436.68|21316.68|21436.61|21316.61|21437.19|21317.19|21436.41|21316.41|9
1633854830000|2021-10-10 08:33:50|21436.52|21316.52|21437.14|21317.14|21437.14|21317.14|21436.4|21316.4|8
1633854840000|2021-10-10 08:34:00|21437.2|21317.2|21434.34|21314.34|21438.85|21318.85|21434.34|21314.34|10
1633854850000|2021-10-10 08:34:10|21435.36|21315.36|21430.72|21310.72|21435.36|21315.36|21430.43|21310.43|9
1633854860000|2021-10-10 08:34:20|21430.74|21310.74|21427.12|21307.12|21430.74|21310.74|21426.9|21306.9|10
1633854870000|2021-10-10 08:34:30|21427.01|21307.01|21424.25|21304.25|21427.44|21307.44|21424.25|21304.25|10
1633854880000|2021-10-10 08:34:40|21424.16|21304.16|21420.97|21300.97|21424.16|21304.16|21420.97|21300.97|10
1633854890000|2021-10-10 08:34:50|21420.75|21300.75|21419.61|21299.61|21420.75|21300.75|21418.13|21298.13|10
1633854900000|2021-10-10 08:35:00|21419.47|21299.47|21419.74|21299.74|21420.68|21300.68|21418.64|21298.64|10
1633854910000|2021-10-10 08:35:10|21419.96|21299.96|21420.29|21300.29|21420.38|21300.38|21419.28|21299.28|10
1633854920000|2021-10-10 08:35:20|21420.44|21300.44|21419.47|21299.47|21420.48|21300.48|21419.08|21299.08|9
1633854930000|2021-10-10 08:35:30|21419.24|21299.24|21419.05|21299.05|21419.24|21299.24|21418.43|21298.43|10
1633854940000|2021-10-10 08:35:40|21418.69|21298.69|21415.73|21295.73|21418.69|21298.69|21415.73|21295.73|10
1633854950000|2021-10-10 08:35:50|21416.15|21296.15|21412.49|21292.49|21416.15|21296.15|21412.49|21292.49|10
1633854960000|2021-10-10 08:36:00|21412.75|21292.75|21413.21|21293.21|21413.21|21293.21|21412.75|21292.75|10
1633854970000|2021-10-10 08:36:10|21412.93|21292.93|21414.01|21294.01|21414.01|21294.01|21412.48|21292.48|10
1633854980000|2021-10-10 08:36:20|21413.86|21293.86|21413.75|21293.75|21414.39|21294.39|21413.42|21293.42|9
1633854990000|2021-10-10 08:36:30|21413.54|21293.54|21412.66|21292.66|21413.54|21293.54|21412.13|21292.13|10
1633855000000|2021-10-10 08:36:40|21412.58|21292.58|21411.41|21291.41|21412.98|21292.98|21411.32|21291.32|10
1633855010000|2021-10-10 08:36:50|21410.25|21290.25|21407.44|21287.44|21410.25|21290.25|21405.59|21285.59|10
1633855020000|2021-10-10 08:37:00|21407.4|21287.4|21406.27|21286.27|21407.46|21287.46|21406.27|21286.27|10
1633855030000|2021-10-10 08:37:10|21406.25|21286.25|21405.17|21285.17|21406.62|21286.62|21405.17|21285.17|9
1633855040000|2021-10-10 08:37:20|21404.83|21284.83|21403.93|21283.93|21404.83|21284.83|21403.72|21283.72|9
1633855050000|2021-10-10 08:37:30|21404.17|21284.17|21402.97|21282.97|21404.46|21284.46|21402.97|21282.97|10
1633855060000|2021-10-10 08:37:40|21403.2|21283.2|21403.09|21283.09|21403.45|21283.45|21402.9|21282.9|10
1633855070000|2021-10-10 08:37:50|21403.11|21283.11|21402.61|21282.61|21403.11|21283.11|21401.94|21281.94|10
1633855080000|2021-10-10 08:38:00|21402.41|21282.41|21402.51|21282.51|21402.82|21282.82|21402.37|21282.37|10
1633855090000|2021-10-10 08:38:10|21402.97|21282.97|21404.14|21284.14|21404.2|21284.2|21402.97|21282.97|10
1633855100000|2021-10-10 08:38:20|21403.97|21283.97|21402.05|21282.05|21404.62|21284.62|21401.95|21281.95|10
1633855110000|2021-10-10 08:38:30|21401.72|21281.72|21400.4|21280.4|21401.72|21281.72|21400.05|21280.05|9
1633855120000|2021-10-10 08:38:40|21400.44|21280.44|21401.97|21281.97|21402.15|21282.15|21400.44|21280.44|9
1633855130000|2021-10-10 08:38:50|21402.07|21282.07|21402.04|21282.04|21402.67|21282.67|21401.88|21281.88|10
1633855140000|2021-10-10 08:39:00|21402.47|21282.47|21403.18|21283.18|21403.18|21283.18|21402.47|21282.47|9
1633855150000|2021-10-10 08:39:10|21404.05|21284.05|21404.31|21284.31|21404.32|21284.32|21403.69|21283.69|9
1633855160000|2021-10-10 08:39:20|21405.65|21285.65|21406|21286|21406.56|21286.56|21405.56|21285.56|9
1633855170000|2021-10-10 08:39:30|21406.4|21286.4|21408.51|21288.51|21408.51|21288.51|21406.4|21286.4|8
1633855180000|2021-10-10 08:39:40|21408.28|21288.28|21409.75|21289.75|21409.75|21289.75|21408.28|21288.28|10
1633855190000|2021-10-10 08:39:50|21409.87|21289.87|21411.25|21291.25|21411.25|21291.25|21409.87|21289.87|7
1633855200000|2021-10-10 08:40:00|21411.06|21291.06|21410.83|21290.83|21411.06|21291.06|21410.15|21290.15|10
1633855210000|2021-10-10 08:40:10|21410.81|21290.81|21410.48|21290.48|21411.17|21291.17|21410.48|21290.48|9
1633855220000|2021-10-10 08:40:20|21410.46|21290.46|21409.53|21289.53|21410.46|21290.46|21408.37|21288.37|10
1633855230000|2021-10-10 08:40:30|21408.6|21288.6|21408.6|21288.6|21408.69|21288.69|21408.45|21288.45|10
1633855240000|2021-10-10 08:40:40|21407.88|21287.88|21408.35|21288.35|21409.02|21289.02|21407.88|21287.88|10
1633855250000|2021-10-10 08:40:50|21408.28|21288.28|21407.86|21287.86|21408.28|21288.28|21407.86|21287.86|9
1633855260000|2021-10-10 08:41:00|21407.72|21287.72|21407.48|21287.48|21407.74|21287.74|21406.51|21286.51|8
1633855270000|2021-10-10 08:41:10|21407.45|21287.45|21408.46|21288.46|21408.46|21288.46|21406.7|21286.7|9
1633855280000|2021-10-10 08:41:20|21408.66|21288.66|21406.52|21286.52|21408.66|21288.66|21406.02|21286.02|9
1633855290000|2021-10-10 08:41:30|21406.6|21286.6|21406.04|21286.04|21407.24|21287.24|21406.04|21286.04|9
1633855300000|2021-10-10 08:41:40|21405.82|21285.82|21404.04|21284.04|21405.82|21285.82|21404.04|21284.04|10
1633855310000|2021-10-10 08:41:50|21403.79|21283.79|21402.44|21282.44|21403.79|21283.79|21402.44|21282.44|9
1633855320000|2021-10-10 08:42:00|21401.67|21281.67|21400.02|21280.02|21401.68|21281.68|21400.02|21280.02|9
1633855330000|2021-10-10 08:42:10|21399.99|21279.99|21400.52|21280.52|21400.52|21280.52|21399.57|21279.57|10
1633855340000|2021-10-10 08:42:20|21400.75|21280.75|21402.03|21282.03|21402.03|21282.03|21400.54|21280.54|10
1633855350000|2021-10-10 08:42:30|21402.85|21282.85|21403.51|21283.51|21403.61|21283.61|21401.9|21281.9|10
1633855360000|2021-10-10 08:42:40|21403.42|21283.42|21403.51|21283.51|21403.74|21283.74|21403.32|21283.32|10
1633855370000|2021-10-10 08:42:50|21403.72|21283.72|21402.99|21282.99|21403.72|21283.72|21402.76|21282.76|10
1633855380000|2021-10-10 08:43:00|21402.55|21282.55|21402.07|21282.07|21402.55|21282.55|21402|21282|8
1633855390000|2021-10-10 08:43:10|21402.87|21282.87|21403.73|21283.73|21403.73|21283.73|21402.87|21282.87|10
1633855400000|2021-10-10 08:43:20|21403.59|21283.59|21405.54|21285.54|21406|21286|21403.59|21283.59|10
1633855410000|2021-10-10 08:43:30|21405.7|21285.7|21409.74|21289.74|21409.74|21289.74|21405.7|21285.7|10
1633855420000|2021-10-10 08:43:40|21410.66|21290.66|21412.05|21292.05|21412.76|21292.76|21410.66|21290.66|8
1633855430000|2021-10-10 08:43:50|21412.17|21292.17|21415.05|21295.05|21415.13|21295.13|21412.17|21292.17|9
1633855440000|2021-10-10 08:44:00|21414.34|21294.34|21415.1|21295.1|21415.1|21295.1|21413.7|21293.7|10
1633855450000|2021-10-10 08:44:10|21415.32|21295.32|21418.05|21298.05|21418.05|21298.05|21415.32|21295.32|10
1633855460000|2021-10-10 08:44:20|21417.76|21297.76|21416.3|21296.3|21417.84|21297.84|21416.13|21296.13|10
1633855470000|2021-10-10 08:44:30|21417.02|21297.02|21416.26|21296.26|21417.02|21297.02|21415.89|21295.89|8
1633855480000|2021-10-10 08:44:40|21416.18|21296.18|21415.71|21295.71|21416.35|21296.35|21415.71|21295.71|8
1633855490000|2021-10-10 08:44:50|21415.33|21295.33|21416.3|21296.3|21416.3|21296.3|21414.23|21294.23|9
1633855500000|2021-10-10 08:45:00|21416.73|21296.73|21419.94|21299.94|21420.14|21300.14|21416.73|21296.73|8
1633855510000|2021-10-10 08:45:10|21420.39|21300.39|21422.63|21302.63|21422.63|21302.63|21420.25|21300.25|9
1633855520000|2021-10-10 08:45:20|21422.99|21302.99|21424.11|21304.11|21424.11|21304.11|21422.51|21302.51|9
1633855530000|2021-10-10 08:45:30|21424.69|21304.69|21423.98|21303.98|21424.7|21304.7|21423.85|21303.85|9
1633855540000|2021-10-10 08:45:40|21424.73|21304.73|21423.94|21303.94|21426.25|21306.25|21423.92|21303.92|10
1633855550000|2021-10-10 08:45:50|21423.59|21303.59|21425.62|21305.62|21425.85|21305.85|21423.59|21303.59|9
1633855560000|2021-10-10 08:46:00|21425.64|21305.64|21427.85|21307.85|21427.85|21307.85|21425.64|21305.64|9
1633855570000|2021-10-10 08:46:10|21428.12|21308.12|21428.76|21308.76|21429.4|21309.4|21428.12|21308.12|10
1633855580000|2021-10-10 08:46:20|21428.53|21308.53|21426.75|21306.75|21428.53|21308.53|21426.75|21306.75|10
1633855590000|2021-10-10 08:46:30|21425.79|21305.79|21425.24|21305.24|21426.22|21306.22|21425.24|21305.24|9
1633855600000|2021-10-10 08:46:40|21425.57|21305.57|21429.18|21309.18|21429.18|21309.18|21425.57|21305.57|10
1633855610000|2021-10-10 08:46:50|21429.31|21309.31|21430.22|21310.22|21430.74|21310.74|21429.31|21309.31|9
1633855620000|2021-10-10 08:47:00|21430.24|21310.24|21431.24|21311.24|21431.34|21311.34|21430.18|21310.18|10
1633855630000|2021-10-10 08:47:10|21431.42|21311.42|21432.19|21312.19|21432.37|21312.37|21431.42|21311.42|10
1633855640000|2021-10-10 08:47:20|21432.27|21312.27|21433.09|21313.09|21433.09|21313.09|21432.16|21312.16|9
1633855650000|2021-10-10 08:47:30|21433.31|21313.31|21433.55|21313.55|21433.91|21313.91|21433.02|21313.02|10
1633855660000|2021-10-10 08:47:40|21433.59|21313.59|21433.89|21313.89|21434.71|21314.71|21433.59|21313.59|9
1633855670000|2021-10-10 08:47:50|21433.62|21313.62|21433.34|21313.34|21434.16|21314.16|21433.17|21313.17|10
1633855680000|2021-10-10 08:48:00|21433.31|21313.31|21431.63|21311.63|21433.47|21313.47|21431.63|21311.63|10
1633855690000|2021-10-10 08:48:10|21431.65|21311.65|21431.04|21311.04|21431.65|21311.65|21431.04|21311.04|9
1633855700000|2021-10-10 08:48:20|21430.84|21310.84|21430.14|21310.14|21431.17|21311.17|21430.14|21310.14|10
1633855710000|2021-10-10 08:48:30|21430.11|21310.11|21429.71|21309.71|21430.24|21310.24|21429.37|21309.37|9
1633855720000|2021-10-10 08:48:40|21429.97|21309.97|21429.51|21309.51|21430.41|21310.41|21429.2|21309.2|10
1633855730000|2021-10-10 08:48:50|21429.53|21309.53|21430.41|21310.41|21430.41|21310.41|21429.34|21309.34|10
1633855740000|2021-10-10 08:49:00|21430.31|21310.31|21430.7|21310.7|21430.7|21310.7|21430.18|21310.18|10
1633855750000|2021-10-10 08:49:10|21430.37|21310.37|21429.32|21309.32|21430.97|21310.97|21429.32|21309.32|10
1633855760000|2021-10-10 08:49:20|21429.63|21309.63|21429.62|21309.62|21429.9|21309.9|21429.49|21309.49|10
1633855770000|2021-10-10 08:49:30|21429.45|21309.45|21428.47|21308.47|21429.45|21309.45|21428.4|21308.4|10
1633855780000|2021-10-10 08:49:40|21428.87|21308.87|21428.66|21308.66|21429.14|21309.14|21427.74|21307.74|10
1633855790000|2021-10-10 08:49:50|21428.51|21308.51|21429.79|21309.79|21429.79|21309.79|21427.87|21307.87|10
1633855800000|2021-10-10 08:50:00|21429.76|21309.76|21429.72|21309.72|21430.97|21310.97|21429.72|21309.72|9
1633855810000|2021-10-10 08:50:10|21429.64|21309.64|21429.6|21309.6|21429.87|21309.87|21429.32|21309.32|10
1633855820000|2021-10-10 08:50:20|21429.64|21309.64|21427.07|21307.07|21430.04|21310.04|21427.07|21307.07|10
1633855830000|2021-10-10 08:50:30|21426.92|21306.92|21428.59|21308.59|21428.59|21308.59|21426.85|21306.85|10
1633855840000|2021-10-10 08:50:40|21428.85|21308.85|21427.38|21307.38|21428.95|21308.95|21427.38|21307.38|10
1633855850000|2021-10-10 08:50:50|21427.44|21307.44|21428.73|21308.73|21429.02|21309.02|21427.16|21307.16|10
1633855860000|2021-10-10 08:51:00|21428.68|21308.68|21426.88|21306.88|21428.68|21308.68|21426.11|21306.11|10
1633855870000|2021-10-10 08:51:10|21425.45|21305.45|21422.18|21302.18|21425.45|21305.45|21422.18|21302.18|10
1633855880000|2021-10-10 08:51:20|21422.29|21302.29|21418.75|21298.75|21422.29|21302.29|21418.73|21298.73|10
1633855890000|2021-10-10 08:51:30|21418.81|21298.81|21416.69|21296.69|21418.81|21298.81|21416.29|21296.29|10
1633855900000|2021-10-10 08:51:40|21416.7|21296.7|21412.3|21292.3|21416.7|21296.7|21412.3|21292.3|10
1633855910000|2021-10-10 08:51:50|21411.86|21291.86|21410.97|21290.97|21411.86|21291.86|21409.77|21289.77|10
1633855920000|2021-10-10 08:52:00|21410.87|21290.87|21411.35|21291.35|21411.35|21291.35|21410.05|21290.05|10
1633855930000|2021-10-10 08:52:10|21411.36|21291.36|21410.11|21290.11|21411.44|21291.44|21410.11|21290.11|10
1633855940000|2021-10-10 08:52:20|21409.82|21289.82|21409.2|21289.2|21409.82|21289.82|21408.43|21288.43|10
1633855950000|2021-10-10 08:52:30|21409.62|21289.62|21407.68|21287.68|21409.62|21289.62|21407.61|21287.61|10
1633855960000|2021-10-10 08:52:40|21407.54|21287.54|21406.71|21286.71|21407.54|21287.54|21406.4|21286.4|10
1633855970000|2021-10-10 08:52:50|21406.63|21286.63|21405.45|21285.45|21406.77|21286.77|21405.45|21285.45|8
1633855980000|2021-10-10 08:53:00|21405.3|21285.3|21405.01|21285.01|21405.3|21285.3|21404.6|21284.6|10
1633855990000|2021-10-10 08:53:10|21405|21285|21407.22|21287.22|21407.53|21287.53|21405|21285|10
1633856000000|2021-10-10 08:53:20|21408.09|21288.09|21407.28|21287.28|21408.7|21288.7|21407.06|21287.06|10
1633856010000|2021-10-10 08:53:30|21407.33|21287.33|21404.82|21284.82|21407.39|21287.39|21404.69|21284.69|9
1633856020000|2021-10-10 08:53:40|21404.47|21284.47|21403.89|21283.89|21404.47|21284.47|21403.82|21283.82|10
1633856030000|2021-10-10 08:53:50|21404.11|21284.11|21402.98|21282.98|21404.74|21284.74|21402.98|21282.98|10
1633856040000|2021-10-10 08:54:00|21402.91|21282.91|21405.1|21285.1|21405.1|21285.1|21402.91|21282.91|10
1633856050000|2021-10-10 08:54:10|21403.76|21283.76|21402.65|21282.65|21404.49|21284.49|21402.65|21282.65|10
1633856060000|2021-10-10 08:54:20|21402.61|21282.61|21399.57|21279.57|21402.82|21282.82|21399.57|21279.57|10
1633856070000|2021-10-10 08:54:30|21400.61|21280.61|21399.22|21279.22|21400.61|21280.61|21399.13|21279.13|10
1633856080000|2021-10-10 08:54:40|21398.79|21278.79|21397.58|21277.58|21398.79|21278.79|21397.58|21277.58|10
1633856090000|2021-10-10 08:54:50|21397.69|21277.69|21398.16|21278.16|21398.16|21278.16|21397.45|21277.45|10
1633856100000|2021-10-10 08:55:00|21398.19|21278.19|21398.31|21278.31|21399.13|21279.13|21398.16|21278.16|10
1633856110000|2021-10-10 08:55:10|21398.34|21278.34|21398.37|21278.37|21398.84|21278.84|21398.21|21278.21|10
1633856120000|2021-10-10 08:55:20|21398.85|21278.85|21401.88|21281.88|21401.88|21281.88|21398.85|21278.85|10
1633856130000|2021-10-10 08:55:30|21402.6|21282.6|21404.02|21284.02|21404.02|21284.02|21402.56|21282.56|10
1633856140000|2021-10-10 08:55:40|21404.23|21284.23|21401.62|21281.62|21404.24|21284.24|21401.62|21281.62|10
1633856150000|2021-10-10 08:55:50|21401.65|21281.65|21406.52|21286.52|21406.52|21286.52|21401.12|21281.12|10
1633856160000|2021-10-10 08:56:00|21410.35|21290.35|21417.47|21297.47|21417.47|21297.47|21410.35|21290.35|10
1633856170000|2021-10-10 08:56:10|21417.5|21297.5|21413.69|21293.69|21417.5|21297.5|21413.69|21293.69|10
1633856180000|2021-10-10 08:56:20|21413.75|21293.75|21413.1|21293.1|21413.88|21293.88|21412.91|21292.91|9
1633856190000|2021-10-10 08:56:30|21412.75|21292.75|21412.16|21292.16|21413.05|21293.05|21411.72|21291.72|10
1633856200000|2021-10-10 08:56:40|21411.95|21291.95|21411.9|21291.9|21412.42|21292.42|21411.9|21291.9|8
1633856210000|2021-10-10 08:56:50|21412|21292|21404.94|21284.94|21412.57|21292.57|21404.54|21284.54|10
1633856220000|2021-10-10 08:57:00|21403.92|21283.92|21396.71|21276.71|21403.92|21283.92|21396.71|21276.71|10
1633856230000|2021-10-10 08:57:10|21396.05|21276.05|21393.61|21273.61|21396.05|21276.05|21393.61|21273.61|10
1633856240000|2021-10-10 08:57:20|21393.62|21273.62|21394.69|21274.69|21394.69|21274.69|21393.62|21273.62|10
1633856250000|2021-10-10 08:57:30|21394.91|21274.91|21394.41|21274.41|21395.26|21275.26|21394.16|21274.16|10
1633856260000|2021-10-10 08:57:40|21393.68|21273.68|21394.43|21274.43|21394.5|21274.5|21393.6|21273.6|10
1633856270000|2021-10-10 08:57:50|21393.93|21273.93|21392.19|21272.19|21394.28|21274.28|21392.19|21272.19|9
1633856280000|2021-10-10 08:58:00|21392.13|21272.13|21392.49|21272.49|21392.67|21272.67|21389.73|21269.73|10
1633856290000|2021-10-10 08:58:10|21392.52|21272.52|21392.21|21272.21|21392.63|21272.63|21391.03|21271.03|10
1633856300000|2021-10-10 08:58:20|21392.2|21272.2|21392.37|21272.37|21392.83|21272.83|21392.2|21272.2|8
1633856310000|2021-10-10 08:58:30|21391.75|21271.75|21391.62|21271.62|21392.21|21272.21|21391.3|21271.3|7
1633856320000|2021-10-10 08:58:40|21391.71|21271.71|21390.8|21270.8|21392.56|21272.56|21390.8|21270.8|8
1633856330000|2021-10-10 08:58:50|21391.1|21271.1|21391.75|21271.75|21391.75|21271.75|21390.55|21270.55|9
1633856340000|2021-10-10 08:59:00|21392.19|21272.19|21391.71|21271.71|21392.95|21272.95|21391.71|21271.71|9
1633856350000|2021-10-10 08:59:10|21391.42|21271.42|21394.34|21274.34|21394.34|21274.34|21391.42|21271.42|10
1633856360000|2021-10-10 08:59:20|21395.88|21275.88|21399.01|21279.01|21399.01|21279.01|21395.88|21275.88|10
1633856370000|2021-10-10 08:59:30|21398.76|21278.76|21403.11|21283.11|21403.41|21283.41|21398.76|21278.76|10
1633856380000|2021-10-10 08:59:40|21404.31|21284.31|21404.21|21284.21|21404.48|21284.48|21403.48|21283.48|9
1633856390000|2021-10-10 08:59:50|21404.01|21284.01|21403.02|21283.02|21404.01|21284.01|21402.75|21282.75|9
1633856400000|2021-10-10 09:00:00|21403.1|21283.1|21410.72|21290.72|21410.72|21290.72|21403.1|21283.1|10
1633856410000|2021-10-10 09:00:10|21411.2|21291.2|21413.03|21293.03|21414.07|21294.07|21411.2|21291.2|10
1633856420000|2021-10-10 09:00:20|21413.19|21293.19|21411.95|21291.95|21413.19|21293.19|21411.95|21291.95|10
1633856430000|2021-10-10 09:00:30|21411.58|21291.58|21409.01|21289.01|21411.58|21291.58|21408.73|21288.73|10
1633856440000|2021-10-10 09:00:40|21409.43|21289.43|21404.56|21284.56|21409.43|21289.43|21404.56|21284.56|9
1633856450000|2021-10-10 09:00:50|21404.63|21284.63|21400.54|21280.54|21404.63|21284.63|21400.54|21280.54|9
1633856460000|2021-10-10 09:01:00|21400.48|21280.48|21399.09|21279.09|21400.94|21280.94|21398.84|21278.84|10
1633856470000|2021-10-10 09:01:10|21398.01|21278.01|21394.91|21274.91|21398.01|21278.01|21394.91|21274.91|9
1633856480000|2021-10-10 09:01:20|21394.77|21274.77|21394.05|21274.05|21394.77|21274.77|21393.8|21273.8|9
1633856490000|2021-10-10 09:01:30|21393.62|21273.62|21394.1|21274.1|21394.61|21274.61|21393.52|21273.52|10
1633856500000|2021-10-10 09:01:40|21393.9|21273.9|21394.06|21274.06|21394.21|21274.21|21393.65|21273.65|10
1633856510000|2021-10-10 09:01:50|21393.79|21273.79|21393.65|21273.65|21394.39|21274.39|21392.49|21272.49|10
1633856520000|2021-10-10 09:02:00|21393.7|21273.7|21396.12|21276.12|21396.12|21276.12|21393.7|21273.7|10
1633856530000|2021-10-10 09:02:10|21396.04|21276.04|21395.06|21275.06|21396.47|21276.47|21394.93|21274.93|10
1633856540000|2021-10-10 09:02:20|21394.97|21274.97|21394.54|21274.54|21395.2|21275.2|21393.71|21273.71|8
1633856550000|2021-10-10 09:02:30|21394.9|21274.9|21397.35|21277.35|21397.35|21277.35|21394.9|21274.9|9
1633856560000|2021-10-10 09:02:40|21398.13|21278.13|21398.35|21278.35|21398.45|21278.45|21397.75|21277.75|9
1633856570000|2021-10-10 09:02:50|21398.22|21278.22|21392.14|21272.14|21398.8|21278.8|21391.96|21271.96|10
1633856580000|2021-10-10 09:03:00|21391.11|21271.11|21389.76|21269.76|21391.11|21271.11|21389.6|21269.6|10
1633856590000|2021-10-10 09:03:10|21390.31|21270.31|21391.87|21271.87|21392.14|21272.14|21390.2|21270.2|10
1633856600000|2021-10-10 09:03:20|21391.76|21271.76|21396.44|21276.44|21396.44|21276.44|21391.76|21271.76|10
1633856610000|2021-10-10 09:03:30|21398.37|21278.37|21399.55|21279.55|21400.33|21280.33|21397.92|21277.92|9
1633856620000|2021-10-10 09:03:40|21399.61|21279.61|21399.08|21279.08|21401.2|21281.2|21399.08|21279.08|10
1633856630000|2021-10-10 09:03:50|21399.13|21279.13|21399.6|21279.6|21400.56|21280.56|21397.83|21277.83|10
1633856640000|2021-10-10 09:04:00|21399.09|21279.09|21399.71|21279.71|21399.92|21279.92|21399.09|21279.09|10
1633856650000|2021-10-10 09:04:10|21399.74|21279.74|21397.24|21277.24|21399.74|21279.74|21396.92|21276.92|10
1633856660000|2021-10-10 09:04:20|21397.16|21277.16|21396.5|21276.5|21397.27|21277.27|21396.35|21276.35|10
1633856670000|2021-10-10 09:04:30|21396.54|21276.54|21394.99|21274.99|21396.54|21276.54|21394.93|21274.93|9
1633856680000|2021-10-10 09:04:40|21394.25|21274.25|21395.36|21275.36|21395.69|21275.69|21394.25|21274.25|10
1633856690000|2021-10-10 09:04:50|21395.11|21275.11|21396.18|21276.18|21396.6|21276.6|21395.11|21275.11|9
1633856700000|2021-10-10 09:05:00|21396.27|21276.27|21397.59|21277.59|21397.73|21277.73|21396.27|21276.27|9
1633856710000|2021-10-10 09:05:10|21397.62|21277.62|21396.95|21276.95|21397.69|21277.69|21396.76|21276.76|9
1633856720000|2021-10-10 09:05:20|21397.13|21277.13|21396.96|21276.96|21397.13|21277.13|21396.8|21276.8|8
1633856730000|2021-10-10 09:05:30|21397.62|21277.62|21399.57|21279.57|21399.57|21279.57|21397.62|21277.62|10
1633856740000|2021-10-10 09:05:40|21399.55|21279.55|21400.76|21280.76|21400.76|21280.76|21399.55|21279.55|10
1633856750000|2021-10-10 09:05:50|21401.05|21281.05|21401.67|21281.67|21401.67|21281.67|21400.37|21280.37|9
1633856760000|2021-10-10 09:06:00|21401.92|21281.92|21399.78|21279.78|21401.92|21281.92|21399.44|21279.44|10
1633856770000|2021-10-10 09:06:10|21400.44|21280.44|21399.25|21279.25|21400.44|21280.44|21399.25|21279.25|10
1633856780000|2021-10-10 09:06:20|21399.59|21279.59|21397.24|21277.24|21399.75|21279.75|21397.21|21277.21|10
1633856790000|2021-10-10 09:06:30|21397.15|21277.15|21397.16|21277.16|21397.16|21277.16|21396.38|21276.38|9
1633856800000|2021-10-10 09:06:40|21397.72|21277.72|21399.38|21279.38|21399.59|21279.59|21397.45|21277.45|10
1633856810000|2021-10-10 09:06:50|21398.85|21278.85|21393.02|21273.02|21398.85|21278.85|21393.02|21273.02|9
1633856820000|2021-10-10 09:07:00|21392.73|21272.73|21388.1|21268.1|21392.87|21272.87|21387.62|21267.62|10
1633856830000|2021-10-10 09:07:10|21387.9|21267.9|21385.55|21265.55|21388.11|21268.11|21385.55|21265.55|10
1633856840000|2021-10-10 09:07:20|21385.51|21265.51|21380.45|21260.45|21385.51|21265.51|21380.45|21260.45|10
1633856850000|2021-10-10 09:07:30|21380.22|21260.22|21376.16|21256.16|21380.39|21260.39|21376.04|21256.04|10
1633856860000|2021-10-10 09:07:40|21377|21257|21375.64|21255.64|21377|21257|21374.45|21254.45|10
1633856870000|2021-10-10 09:07:50|21375.26|21255.26|21372|21252|21375.85|21255.85|21372|21252|10
1633856880000|2021-10-10 09:08:00|21372.1|21252.1|21371.97|21251.97|21373.14|21253.14|21371.97|21251.97|9
1633856890000|2021-10-10 09:08:10|21371.75|21251.75|21371.31|21251.31|21372.12|21252.12|21370.81|21250.81|9
1633856900000|2021-10-10 09:08:20|21371.29|21251.29|21367.2|21247.2|21371.29|21251.29|21367.2|21247.2|10
1633856910000|2021-10-10 09:08:30|21367.26|21247.26|21366.38|21246.38|21367.55|21247.55|21364.36|21244.36|10
1633856920000|2021-10-10 09:08:40|21365.86|21245.86|21363.37|21243.37|21366.28|21246.28|21362.48|21242.48|10
1633856930000|2021-10-10 09:08:50|21363.34|21243.34|21360.54|21240.54|21364.47|21244.47|21360.54|21240.54|9
1633856940000|2021-10-10 09:09:00|21360.47|21240.47|21358.44|21238.44|21361.26|21241.26|21358.15|21238.15|10
1633856950000|2021-10-10 09:09:10|21358.35|21238.35|21357.56|21237.56|21358.35|21238.35|21357|21237|9
1633856960000|2021-10-10 09:09:20|21357.58|21237.58|21353.92|21233.92|21357.58|21237.58|21353.92|21233.92|9
1633856970000|2021-10-10 09:09:30|21353.79|21233.79|21351.52|21231.52|21353.79|21233.79|21351.52|21231.52|9
1633856980000|2021-10-10 09:09:40|21351.37|21231.37|21349.29|21229.29|21351.37|21231.37|21349.29|21229.29|8
1633856990000|2021-10-10 09:09:50|21349.49|21229.49|21346.12|21226.12|21349.71|21229.71|21346.12|21226.12|10
1633857000000|2021-10-10 09:10:00|21346.11|21226.11|21344.77|21224.77|21346.11|21226.11|21344.72|21224.72|10
1633857010000|2021-10-10 09:10:10|21344.79|21224.79|21346.12|21226.12|21346.19|21226.19|21344.31|21224.31|10
1633857020000|2021-10-10 09:10:20|21346.1|21226.1|21346.91|21226.91|21348.39|21228.39|21346.1|21226.1|10
1633857030000|2021-10-10 09:10:30|21346.99|21226.99|21347.91|21227.91|21347.91|21227.91|21346.62|21226.62|8
1633857040000|2021-10-10 09:10:40|21348.06|21228.06|21349.13|21229.13|21349.32|21229.32|21348.06|21228.06|10
1633857050000|2021-10-10 09:10:50|21349.17|21229.17|21349.8|21229.8|21349.85|21229.85|21348.22|21228.22|10
1633857060000|2021-10-10 09:11:00|21349.84|21229.84|21351.53|21231.53|21351.53|21231.53|21349.84|21229.84|10
1633857070000|2021-10-10 09:11:10|21352.43|21232.43|21352.82|21232.82|21352.86|21232.86|21352.29|21232.29|10
1633857080000|2021-10-10 09:11:20|21352.71|21232.71|21351.72|21231.72|21352.78|21232.78|21351.72|21231.72|10
1633857090000|2021-10-10 09:11:30|21351.73|21231.73|21352.49|21232.49|21352.54|21232.54|21351.55|21231.55|10
1633857100000|2021-10-10 09:11:40|21351.96|21231.96|21350.48|21230.48|21352.34|21232.34|21350.44|21230.44|10
1633857110000|2021-10-10 09:11:50|21350.41|21230.41|21350.52|21230.52|21350.82|21230.82|21349.69|21229.69|10
1633857120000|2021-10-10 09:12:00|21348.85|21228.85|21346.68|21226.68|21348.85|21228.85|21346.68|21226.68|10
1633857130000|2021-10-10 09:12:10|21346.61|21226.61|21345.52|21225.52|21346.61|21226.61|21345.52|21225.52|10
1633857140000|2021-10-10 09:12:20|21345.13|21225.13|21343.04|21223.04|21345.15|21225.15|21343.04|21223.04|10
1633857150000|2021-10-10 09:12:30|21341.7|21221.7|21299.81|21179.81|21341.7|21221.7|21299.81|21179.81|10
1633857160000|2021-10-10 09:12:40|21295.17|21175.17|21265.86|21145.86|21295.17|21175.17|21265.28|21145.28|10
1633857170000|2021-10-10 09:12:50|21265.41|21145.41|21237.73|21117.73|21265.41|21145.41|21237.03|21117.03|10
1633857180000|2021-10-10 09:13:00|21235.74|21115.74|21228.03|21108.03|21235.74|21115.74|21228.03|21108.03|9
1633857190000|2021-10-10 09:13:10|21227.62|21107.62|21223.03|21103.03|21227.62|21107.62|21221.71|21101.71|10
1633857200000|2021-10-10 09:13:20|21222.19|21102.19|21227.35|21107.35|21228.02|21108.02|21221.7|21101.7|10
1633857210000|2021-10-10 09:13:30|21226.98|21106.98|21228.56|21108.56|21230.54|21110.54|21226.78|21106.78|10
1633857220000|2021-10-10 09:13:40|21229.07|21109.07|21225.59|21105.59|21230.28|21110.28|21221.54|21101.54|10
1633857230000|2021-10-10 09:13:50|21226.22|21106.22|21231.31|21111.31|21231.31|21111.31|21225.53|21105.53|10
1633857240000|2021-10-10 09:14:00|21232.36|21112.36|21244.37|21124.37|21245.15|21125.15|21232.36|21112.36|10
1633857250000|2021-10-10 09:14:10|21245.49|21125.49|21240.63|21120.63|21247.64|21127.64|21240.63|21120.63|10
1633857260000|2021-10-10 09:14:20|21241.18|21121.18|21253.73|21133.73|21253.73|21133.73|21241.18|21121.18|10
1633857270000|2021-10-10 09:14:30|21254.16|21134.16|21260.21|21140.21|21260.21|21140.21|21254.16|21134.16|10
1633857280000|2021-10-10 09:14:40|21261.5|21141.5|21267.52|21147.52|21267.52|21147.52|21261.5|21141.5|10
1633857290000|2021-10-10 09:14:50|21268.79|21148.79|21268.61|21148.61|21284.06|21164.06|21268.61|21148.61|10
1633857300000|2021-10-10 09:15:00|21268.88|21148.88|21260.54|21140.54|21268.88|21148.88|21260.54|21140.54|9
1633857310000|2021-10-10 09:15:10|21260.16|21140.16|21259.13|21139.13|21260.32|21140.32|21257.24|21137.24|10
1633857320000|2021-10-10 09:15:20|21255.04|21135.04|21254.67|21134.67|21255.04|21135.04|21252.32|21132.32|10
1633857330000|2021-10-10 09:15:30|21255.35|21135.35|21252.24|21132.24|21255.6|21135.6|21252.24|21132.24|9
1633857340000|2021-10-10 09:15:40|21249.26|21129.26|21234.17|21114.17|21249.72|21129.72|21231.54|21111.54|10
1633857350000|2021-10-10 09:15:50|21232.02|21112.02|21201.38|21081.38|21232.02|21112.02|21200.82|21080.82|10
1633857360000|2021-10-10 09:16:00|21197.21|21077.21|21179.46|21059.46|21197.52|21077.52|21178.47|21058.47|10
1633857370000|2021-10-10 09:16:10|21179.02|21059.02|21183.64|21063.64|21183.64|21063.64|21179.02|21059.02|10
1633857380000|2021-10-10 09:16:20|21186.33|21066.33|21188.14|21068.14|21188.36|21068.36|21185.98|21065.98|10
1633857390000|2021-10-10 09:16:30|21189.04|21069.04|21208.3|21088.3|21208.3|21088.3|21189.04|21069.04|10
1633857400000|2021-10-10 09:16:40|21208.33|21088.33|21205.85|21085.85|21208.33|21088.33|21204.19|21084.19|10
1633857410000|2021-10-10 09:16:50|21204.75|21084.75|21215.77|21095.77|21215.77|21095.77|21204.75|21084.75|10
1633857420000|2021-10-10 09:17:00|21216.79|21096.79|21219.96|21099.96|21222.13|21102.13|21216.79|21096.79|10
1633857430000|2021-10-10 09:17:10|21221.35|21101.35|21219.78|21099.78|21221.71|21101.71|21219.78|21099.78|10
1633857440000|2021-10-10 09:17:20|21219.86|21099.86|21216.86|21096.86|21219.86|21099.86|21216.86|21096.86|10
1633857450000|2021-10-10 09:17:30|21217.09|21097.09|21217|21097|21217.09|21097.09|21215.68|21095.68|10
1633857460000|2021-10-10 09:17:40|21216.97|21096.97|21215.31|21095.31|21218|21098|21215.31|21095.31|10
1633857470000|2021-10-10 09:17:50|21215.23|21095.23|21216.74|21096.74|21217.06|21097.06|21214.84|21094.84|10
1633857480000|2021-10-10 09:18:00|21217.54|21097.54|21223.5|21103.5|21223.5|21103.5|21217.54|21097.54|10
1633857490000|2021-10-10 09:18:10|21222.43|21102.43|21225.3|21105.3|21225.53|21105.53|21222.43|21102.43|10
1633857500000|2021-10-10 09:18:20|21225.46|21105.46|21227.87|21107.87|21227.87|21107.87|21225.07|21105.07|10
1633857510000|2021-10-10 09:18:30|21227.9|21107.9|21238.71|21118.71|21238.71|21118.71|21227.9|21107.9|10
1633857520000|2021-10-10 09:18:40|21242.26|21122.26|21252.67|21132.67|21252.67|21132.67|21242.26|21122.26|10
1633857530000|2021-10-10 09:18:50|21253.67|21133.67|21255.2|21135.2|21255.33|21135.33|21253.07|21133.07|10
1633857540000|2021-10-10 09:19:00|21255.07|21135.07|21263.15|21143.15|21263.15|21143.15|21255.07|21135.07|9
1633857550000|2021-10-10 09:19:10|21262.52|21142.52|21271.67|21151.67|21271.67|21151.67|21262.52|21142.52|10
1633857560000|2021-10-10 09:19:20|21271.98|21151.98|21278.98|21158.98|21278.98|21158.98|21271.98|21151.98|9
1633857570000|2021-10-10 09:19:30|21279.95|21159.95|21278.88|21158.88|21280.26|21160.26|21277.52|21157.52|10
1633857580000|2021-10-10 09:19:40|21281.31|21161.31|21258.43|21138.43|21281.31|21161.31|21257.99|21137.99|10
1633857590000|2021-10-10 09:19:50|21259.86|21139.86|21245.55|21125.55|21260|21140|21245.24|21125.24|10
1633857600000|2021-10-10 09:20:00|21244.77|21124.77|21245.51|21125.51|21246.84|21126.84|21244.38|21124.38|10
1633857610000|2021-10-10 09:20:10|21244.88|21124.88|21248.59|21128.59|21248.59|21128.59|21244.53|21124.53|10
1633857620000|2021-10-10 09:20:20|21248.99|21128.99|21252.06|21132.06|21252.14|21132.14|21248.99|21128.99|10
1633857630000|2021-10-10 09:20:30|21252.4|21132.4|21253.6|21133.6|21253.63|21133.63|21252.4|21132.4|10
1633857640000|2021-10-10 09:20:40|21253.79|21133.79|21250.18|21130.18|21253.79|21133.79|21250.06|21130.06|9
1633857650000|2021-10-10 09:20:50|21250.66|21130.66|21251.32|21131.32|21251.47|21131.47|21249.93|21129.93|9
1633857660000|2021-10-10 09:21:00|21251.57|21131.57|21259.53|21139.53|21259.53|21139.53|21250.32|21130.32|10
1633857670000|2021-10-10 09:21:10|21260.3|21140.3|21261.86|21141.86|21262.05|21142.05|21260.08|21140.08|10
1633857680000|2021-10-10 09:21:20|21262.69|21142.69|21266.52|21146.52|21266.52|21146.52|21262.67|21142.67|10
1633857690000|2021-10-10 09:21:30|21267.24|21147.24|21271.35|21151.35|21271.35|21151.35|21267.23|21147.23|10
1633857700000|2021-10-10 09:21:40|21271.69|21151.69|21277.21|21157.21|21277.36|21157.36|21271.69|21151.69|10
1633857710000|2021-10-10 09:21:50|21277.17|21157.17|21277.64|21157.64|21278.36|21158.36|21277.14|21157.14|10
1633857720000|2021-10-10 09:22:00|21278|21158|21278.57|21158.57|21278.57|21158.57|21277.59|21157.59|10
1633857730000|2021-10-10 09:22:10|21278.49|21158.49|21281|21161|21281|21161|21278.49|21158.49|10
1633857740000|2021-10-10 09:22:20|21281.01|21161.01|21282.75|21162.75|21282.75|21162.75|21279.29|21159.29|10
1633857750000|2021-10-10 09:22:30|21283.49|21163.49|21283.7|21163.7|21283.82|21163.82|21282.75|21162.75|10
1633857760000|2021-10-10 09:22:40|21284.53|21164.53|21285.4|21165.4|21286.37|21166.37|21284.09|21164.09|10
1633857770000|2021-10-10 09:22:50|21285.69|21165.69|21287.48|21167.48|21287.72|21167.72|21285.69|21165.69|10
1633857780000|2021-10-10 09:23:00|21287.26|21167.26|21285.97|21165.97|21287.26|21167.26|21285.03|21165.03|10
1633857790000|2021-10-10 09:23:10|21286.17|21166.17|21285.75|21165.75|21286.17|21166.17|21284.85|21164.85|9
1633857800000|2021-10-10 09:23:20|21285.97|21165.97|21284.85|21164.85|21286.21|21166.21|21283.92|21163.92|10
1633857810000|2021-10-10 09:23:30|21283.95|21163.95|21284.29|21164.29|21284.67|21164.67|21283.41|21163.41|10
1633857820000|2021-10-10 09:23:40|21284.39|21164.39|21284.04|21164.04|21284.39|21164.39|21283.46|21163.46|10
1633857830000|2021-10-10 09:23:50|21284.43|21164.43|21284.92|21164.92|21284.92|21164.92|21283.57|21163.57|9
1633857840000|2021-10-10 09:24:00|21285.64|21165.64|21286.45|21166.45|21286.45|21166.45|21285.5|21165.5|10
1633857850000|2021-10-10 09:24:10|21287.04|21167.04|21287.75|21167.75|21288.81|21168.81|21287.04|21167.04|10
1633857860000|2021-10-10 09:24:20|21287.76|21167.76|21288.04|21168.04|21288.04|21168.04|21287.06|21167.06|9
1633857870000|2021-10-10 09:24:30|21287.92|21167.92|21286.98|21166.98|21288|21168|21286.89|21166.89|10
1633857880000|2021-10-10 09:24:40|21287.24|21167.24|21288.86|21168.86|21288.86|21168.86|21287.24|21167.24|10
1633857890000|2021-10-10 09:24:50|21288.37|21168.37|21288.89|21168.89|21288.99|21168.99|21288.26|21168.26|10
1633857900000|2021-10-10 09:25:00|21288.95|21168.95|21293.18|21173.18|21293.18|21173.18|21288.78|21168.78|9
1633857910000|2021-10-10 09:25:10|21293.17|21173.17|21292.36|21172.36|21293.22|21173.22|21292.36|21172.36|9
1633857920000|2021-10-10 09:25:20|21292.83|21172.83|21288.13|21168.13|21292.83|21172.83|21288.13|21168.13|10
1633857930000|2021-10-10 09:25:30|21288.2|21168.2|21285.2|21165.2|21288.2|21168.2|21285.09|21165.09|10
1633857940000|2021-10-10 09:25:40|21285.5|21165.5|21283.84|21163.84|21285.5|21165.5|21283.84|21163.84|10
1633857950000|2021-10-10 09:25:50|21283.82|21163.82|21279.35|21159.35|21283.82|21163.82|21279.35|21159.35|10
1633857960000|2021-10-10 09:26:00|21278.82|21158.82|21275.86|21155.86|21278.82|21158.82|21275.48|21155.48|10
1633857970000|2021-10-10 09:26:10|21274.85|21154.85|21276.32|21156.32|21276.39|21156.39|21274.85|21154.85|10
1633857980000|2021-10-10 09:26:20|21276.21|21156.21|21276.27|21156.27|21276.84|21156.84|21276.21|21156.21|9
1633857990000|2021-10-10 09:26:30|21276.19|21156.19|21273.17|21153.17|21276.19|21156.19|21273.17|21153.17|10
1633858000000|2021-10-10 09:26:40|21273.54|21153.54|21274.12|21154.12|21274.12|21154.12|21272.53|21152.53|10
1633858010000|2021-10-10 09:26:50|21273.93|21153.93|21270.73|21150.73|21274.3|21154.3|21270.73|21150.73|10
1633858020000|2021-10-10 09:27:00|21270.58|21150.58|21268.23|21148.23|21270.58|21150.58|21268.23|21148.23|10
1633858030000|2021-10-10 09:27:10|21267.59|21147.59|21265.96|21145.96|21267.59|21147.59|21265.9|21145.9|10
1633858040000|2021-10-10 09:27:20|21266.12|21146.12|21263.87|21143.87|21266.12|21146.12|21263.87|21143.87|10
1633858050000|2021-10-10 09:27:30|21263.73|21143.73|21261.62|21141.62|21263.73|21143.73|21261.59|21141.59|10
1633858060000|2021-10-10 09:27:40|21261.43|21141.43|21255.35|21135.35|21261.43|21141.43|21255.35|21135.35|10
1633858070000|2021-10-10 09:27:50|21255.27|21135.27|21253.61|21133.61|21255.82|21135.82|21253.61|21133.61|10
1633858080000|2021-10-10 09:28:00|21253.78|21133.78|21256.48|21136.48|21257|21137|21252.52|21132.52|9
1633858090000|2021-10-10 09:28:10|21255.96|21135.96|21258.93|21138.93|21258.98|21138.98|21255.96|21135.96|9
1633858100000|2021-10-10 09:28:20|21259.04|21139.04|21261.03|21141.03|21261.03|21141.03|21258.93|21138.93|10
1633858110000|2021-10-10 09:28:30|21261.33|21141.33|21261.13|21141.13|21261.45|21141.45|21260.69|21140.69|10
1633858120000|2021-10-10 09:28:40|21260.24|21140.24|21256.71|21136.71|21260.24|21140.24|21256.71|21136.71|10
1633858130000|2021-10-10 09:28:50|21256.24|21136.24|21253.37|21133.37|21256.24|21136.24|21253.37|21133.37|10
1633858140000|2021-10-10 09:29:00|21253.55|21133.55|21252.41|21132.41|21253.55|21133.55|21252.21|21132.21|10
1633858150000|2021-10-10 09:29:10|21253.38|21133.38|21249.81|21129.81|21253.38|21133.38|21249.81|21129.81|10
1633858160000|2021-10-10 09:29:20|21248.85|21128.85|21255.91|21135.91|21255.99|21135.99|21247.46|21127.46|10
1633858170000|2021-10-10 09:29:30|21256.08|21136.08|21257.45|21137.45|21258.35|21138.35|21256.08|21136.08|10
1633858180000|2021-10-10 09:29:40|21258.44|21138.44|21257.67|21137.67|21258.44|21138.44|21257.47|21137.47|10
1633858190000|2021-10-10 09:29:50|21257.83|21137.83|21257.23|21137.23|21257.83|21137.83|21256.76|21136.76|10
1633858200000|2021-10-10 09:30:00|21257.51|21137.51|21258.87|21138.87|21259.22|21139.22|21257.51|21137.51|9
1633858210000|2021-10-10 09:30:10|21258.69|21138.69|21259.72|21139.72|21259.77|21139.77|21258.67|21138.67|9
1633858220000|2021-10-10 09:30:20|21259.59|21139.59|21259.86|21139.86|21261.27|21141.27|21259.59|21139.59|10
1633858230000|2021-10-10 09:30:30|21259.57|21139.57|21263.79|21143.79|21264.22|21144.22|21259.57|21139.57|10
1633858240000|2021-10-10 09:30:40|21264.06|21144.06|21259.61|21139.61|21264.12|21144.12|21259.61|21139.61|10
1633858250000|2021-10-10 09:30:50|21258.76|21138.76|21254.32|21134.32|21258.76|21138.76|21254.32|21134.32|10
1633858260000|2021-10-10 09:31:00|21253.93|21133.93|21246.22|21126.22|21254.62|21134.62|21246.22|21126.22|10
1633858270000|2021-10-10 09:31:10|21246.44|21126.44|21244.02|21124.02|21246.47|21126.47|21243.89|21123.89|10
1633858280000|2021-10-10 09:31:20|21244.11|21124.11|21242.71|21122.71|21244.43|21124.43|21242.71|21122.71|10
1633858290000|2021-10-10 09:31:30|21243.69|21123.69|21240.7|21120.7|21243.77|21123.77|21240.7|21120.7|10
1633858300000|2021-10-10 09:31:40|21240.62|21120.62|21238.43|21118.43|21241.64|21121.64|21238.43|21118.43|10
1633858310000|2021-10-10 09:31:50|21237.82|21117.82|21235.58|21115.58|21237.82|21117.82|21235.58|21115.58|10
1633858320000|2021-10-10 09:32:00|21235.27|21115.27|21233.35|21113.35|21235.27|21115.27|21233.1|21113.1|10
1633858330000|2021-10-10 09:32:10|21233.19|21113.19|21235.02|21115.02|21235.02|21115.02|21232.6|21112.6|10
1633858340000|2021-10-10 09:32:20|21234.82|21114.82|21231.5|21111.5|21235.01|21115.01|21231.5|21111.5|10
1633858350000|2021-10-10 09:32:30|21229.86|21109.86|21228.05|21108.05|21231.2|21111.2|21226.56|21106.56|10
1633858360000|2021-10-10 09:32:40|21227.66|21107.66|21229.44|21109.44|21230.11|21110.11|21227.66|21107.66|10
1633858370000|2021-10-10 09:32:50|21229|21109|21230.76|21110.76|21230.76|21110.76|21228.66|21108.66|10
1633858380000|2021-10-10 09:33:00|21230.46|21110.46|21229.27|21109.27|21230.59|21110.59|21229.01|21109.01|10
1633858390000|2021-10-10 09:33:10|21229.68|21109.68|21230.48|21110.48|21230.62|21110.62|21229.46|21109.46|8
1633858400000|2021-10-10 09:33:20|21230.43|21110.43|21233.72|21113.72|21233.72|21113.72|21230.31|21110.31|10
1633858410000|2021-10-10 09:33:30|21233.81|21113.81|21236.77|21116.77|21236.83|21116.83|21233.81|21113.81|10
1633858420000|2021-10-10 09:33:40|21236.91|21116.91|21238.52|21118.52|21238.52|21118.52|21236.64|21116.64|9
1633858430000|2021-10-10 09:33:50|21238.35|21118.35|21238.98|21118.98|21239.52|21119.52|21237.93|21117.93|9
1633858440000|2021-10-10 09:34:00|21239.1|21119.1|21239.74|21119.74|21240.25|21120.25|21239.1|21119.1|10
1633858450000|2021-10-10 09:34:10|21239.9|21119.9|21238.61|21118.61|21239.98|21119.98|21238.11|21118.11|10
1633858460000|2021-10-10 09:34:20|21237.68|21117.68|21236.42|21116.42|21237.89|21117.89|21236.42|21116.42|10
1633858470000|2021-10-10 09:34:30|21236.23|21116.23|21234.21|21114.21|21236.54|21116.54|21233.89|21113.89|9
1633858480000|2021-10-10 09:34:40|21234.7|21114.7|21232.21|21112.21|21234.7|21114.7|21232.21|21112.21|9
1633858490000|2021-10-10 09:34:50|21231.4|21111.4|21229.59|21109.59|21231.4|21111.4|21229.59|21109.59|10
1633858500000|2021-10-10 09:35:00|21229.68|21109.68|21226.85|21106.85|21229.68|21109.68|21226.33|21106.33|10
1633858510000|2021-10-10 09:35:10|21226.67|21106.67|21229.63|21109.63|21229.63|21109.63|21226.67|21106.67|9
1633858520000|2021-10-10 09:35:20|21229.49|21109.49|21231.82|21111.82|21231.86|21111.86|21229.22|21109.22|9
1633858530000|2021-10-10 09:35:30|21232.91|21112.91|21233.54|21113.54|21233.54|21113.54|21232.49|21112.49|9
1633858540000|2021-10-10 09:35:40|21233.04|21113.04|21231.75|21111.75|21233.04|21113.04|21231.65|21111.65|9
1633858550000|2021-10-10 09:35:50|21231.7|21111.7|21230.92|21110.92|21231.8|21111.8|21230.89|21110.89|9
1633858560000|2021-10-10 09:36:00|21231.1|21111.1|21228.94|21108.94|21231.1|21111.1|21228.94|21108.94|10
1633858570000|2021-10-10 09:36:10|21228.81|21108.81|21226.12|21106.12|21228.81|21108.81|21225.12|21105.12|10
1633858580000|2021-10-10 09:36:20|21225.95|21105.95|21223.67|21103.67|21225.95|21105.95|21223.67|21103.67|9
1633858590000|2021-10-10 09:36:30|21222.54|21102.54|21221.78|21101.78|21222.85|21102.85|21221.38|21101.38|9
1633858600000|2021-10-10 09:36:40|21221.42|21101.42|21214.43|21094.43|21221.42|21101.42|21214.43|21094.43|10
1633858610000|2021-10-10 09:36:50|21214.24|21094.24|21211.4|21091.4|21215.05|21095.05|21211.4|21091.4|10
1633858620000|2021-10-10 09:37:00|21211.28|21091.28|21209.77|21089.77|21212.73|21092.73|21209.77|21089.77|10
1633858630000|2021-10-10 09:37:10|21206.31|21086.31|21193.4|21073.4|21206.31|21086.31|21193.4|21073.4|9
1633858640000|2021-10-10 09:37:20|21191.96|21071.96|21186.02|21066.02|21191.96|21071.96|21186.02|21066.02|10
1633858650000|2021-10-10 09:37:30|21185.84|21065.84|21187.05|21067.05|21187.05|21067.05|21185.21|21065.21|9
1633858660000|2021-10-10 09:37:40|21187.97|21067.97|21191.23|21071.23|21191.23|21071.23|21187.77|21067.77|10
1633858670000|2021-10-10 09:37:50|21192.14|21072.14|21196.16|21076.16|21196.16|21076.16|21191.42|21071.42|10
1633858680000|2021-10-10 09:38:00|21196.43|21076.43|21196.3|21076.3|21197.81|21077.81|21196|21076|10
1633858690000|2021-10-10 09:38:10|21196.66|21076.66|21193.81|21073.81|21196.66|21076.66|21192.74|21072.74|9
1633858700000|2021-10-10 09:38:20|21192.7|21072.7|21195.03|21075.03|21195.03|21075.03|21192.61|21072.61|10
1633858710000|2021-10-10 09:38:30|21196.42|21076.42|21198.22|21078.22|21198.22|21078.22|21195.82|21075.82|10
1633858720000|2021-10-10 09:38:40|21198.26|21078.26|21199.16|21079.16|21199.16|21079.16|21198.08|21078.08|10
1633858730000|2021-10-10 09:38:50|21199.3|21079.3|21198.27|21078.27|21199.3|21079.3|21197.43|21077.43|10
1633858740000|2021-10-10 09:39:00|21198.4|21078.4|21201.94|21081.94|21202.36|21082.36|21198.4|21078.4|10
1633858750000|2021-10-10 09:39:10|21201.57|21081.57|21201.98|21081.98|21202.94|21082.94|21201.13|21081.13|10
1633858760000|2021-10-10 09:39:20|21202.33|21082.33|21200.53|21080.53|21202.33|21082.33|21199.95|21079.95|10
1633858770000|2021-10-10 09:39:30|21199.86|21079.86|21198.1|21078.1|21199.86|21079.86|21198.1|21078.1|10
1633858780000|2021-10-10 09:39:40|21197.38|21077.38|21197.63|21077.63|21198.27|21078.27|21196.64|21076.64|10
1633858790000|2021-10-10 09:39:50|21197.33|21077.33|21197.33|21077.33|21200.46|21080.46|21197.33|21077.33|10
1633858800000|2021-10-10 09:40:00|21197.42|21077.42|21198.22|21078.22|21198.8|21078.8|21197.42|21077.42|10
1633858810000|2021-10-10 09:40:10|21199.29|21079.29|21201.32|21081.32|21201.59|21081.59|21199.29|21079.29|10
1633858820000|2021-10-10 09:40:20|21201.4|21081.4|21200.48|21080.48|21201.4|21081.4|21200.48|21080.48|10
1633858830000|2021-10-10 09:40:30|21200.3|21080.3|21201.95|21081.95|21201.97|21081.97|21199.81|21079.81|10
1633858840000|2021-10-10 09:40:40|21201.6|21081.6|21202.69|21082.69|21202.87|21082.87|21201.6|21081.6|10
1633858850000|2021-10-10 09:40:50|21202.93|21082.93|21206.1|21086.1|21206.1|21086.1|21202.73|21082.73|10
1633858860000|2021-10-10 09:41:00|21206.14|21086.14|21208.24|21088.24|21208.24|21088.24|21206.12|21086.12|10
1633858870000|2021-10-10 09:41:10|21208.17|21088.17|21208.89|21088.89|21209.25|21089.25|21207.46|21087.46|10
1633858880000|2021-10-10 09:41:20|21208.88|21088.88|21212.71|21092.71|21212.71|21092.71|21208.88|21088.88|9
1633858890000|2021-10-10 09:41:30|21212.34|21092.34|21216.93|21096.93|21216.94|21096.94|21212.34|21092.34|10
1633858900000|2021-10-10 09:41:40|21216.73|21096.73|21219.08|21099.08|21219.17|21099.17|21216.62|21096.62|7
1633858910000|2021-10-10 09:41:50|21218.89|21098.89|21220.52|21100.52|21220.52|21100.52|21218.8|21098.8|10
1633858920000|2021-10-10 09:42:00|21220.63|21100.63|21220.78|21100.78|21220.86|21100.86|21220.58|21100.58|9
1633858930000|2021-10-10 09:42:10|21220.74|21100.74|21222.19|21102.19|21223.34|21103.34|21220.74|21100.74|10
1633858940000|2021-10-10 09:42:20|21222.37|21102.37|21224.13|21104.13|21224.84|21104.84|21222.2|21102.2|10
1633858950000|2021-10-10 09:42:30|21224.28|21104.28|21224.07|21104.07|21224.28|21104.28|21223.48|21103.48|10
1633858960000|2021-10-10 09:42:40|21224.17|21104.17|21221.57|21101.57|21224.2|21104.2|21221.57|21101.57|10
1633858970000|2021-10-10 09:42:50|21221.27|21101.27|21218.68|21098.68|21221.48|21101.48|21218.68|21098.68|8
1633858980000|2021-10-10 09:43:00|21218.37|21098.37|21215.88|21095.88|21218.37|21098.37|21215.69|21095.69|10
1633858990000|2021-10-10 09:43:10|21216.96|21096.96|21217.15|21097.15|21217.98|21097.98|21216.74|21096.74|10
1633859000000|2021-10-10 09:43:20|21216.78|21096.78|21217.47|21097.47|21217.8|21097.8|21216.78|21096.78|10
1633859010000|2021-10-10 09:43:30|21217.42|21097.42|21217.64|21097.64|21217.64|21097.64|21217.38|21097.38|10
1633859020000|2021-10-10 09:43:40|21218.26|21098.26|21217.92|21097.92|21218.62|21098.62|21217.41|21097.41|10
1633859030000|2021-10-10 09:43:50|21217.75|21097.75|21217.74|21097.74|21218.46|21098.46|21217.74|21097.74|9
1633859040000|2021-10-10 09:44:00|21217.69|21097.69|21217.57|21097.57|21218.31|21098.31|21217.57|21097.57|8
1633859050000|2021-10-10 09:44:10|21218.11|21098.11|21216.06|21096.06|21218.4|21098.4|21215.97|21095.97|9
1633859060000|2021-10-10 09:44:20|21216.13|21096.13|21215.84|21095.84|21217.13|21097.13|21215.84|21095.84|10
1633859070000|2021-10-10 09:44:30|21214.93|21094.93|21212.65|21092.65|21215.2|21095.2|21212.65|21092.65|10
1633859080000|2021-10-10 09:44:40|21212.3|21092.3|21211.85|21091.85|21212.3|21092.3|21211.2|21091.2|10
1633859090000|2021-10-10 09:44:50|21211.8|21091.8|21210.18|21090.18|21211.8|21091.8|21210.18|21090.18|9
1633859100000|2021-10-10 09:45:00|21210.47|21090.47|21210.67|21090.67|21210.79|21090.79|21210.13|21090.13|10
1633859110000|2021-10-10 09:45:10|21210.8|21090.8|21211.02|21091.02|21211.13|21091.13|21210.51|21090.51|10
1633859120000|2021-10-10 09:45:20|21210.89|21090.89|21210.32|21090.32|21210.89|21090.89|21210.15|21090.15|8
1633859130000|2021-10-10 09:45:30|21210.66|21090.66|21212.08|21092.08|21212.08|21092.08|21210.66|21090.66|9
1633859140000|2021-10-10 09:45:40|21212.04|21092.04|21206.48|21086.48|21212.14|21092.14|21206.48|21086.48|10
1633859150000|2021-10-10 09:45:50|21206.73|21086.73|21205.99|21085.99|21206.73|21086.73|21205.33|21085.33|9
1633859160000|2021-10-10 09:46:00|21205.28|21085.28|21204.41|21084.41|21205.36|21085.36|21203.31|21083.31|9
1633859170000|2021-10-10 09:46:10|21204.69|21084.69|21205.88|21085.88|21206.4|21086.4|21204.69|21084.69|10
1633859180000|2021-10-10 09:46:20|21205.95|21085.95|21206.31|21086.31|21206.67|21086.67|21205.89|21085.89|9
1633859190000|2021-10-10 09:46:30|21206.43|21086.43|21206.07|21086.07|21207.23|21087.23|21205.63|21085.63|9
1633859200000|2021-10-10 09:46:40|21206.4|21086.4|21208.09|21088.09|21208.09|21088.09|21206.4|21086.4|10
1633859210000|2021-10-10 09:46:50|21208.49|21088.49|21209.98|21089.98|21210.13|21090.13|21208.35|21088.35|10
1633859220000|2021-10-10 09:47:00|21210.1|21090.1|21209.2|21089.2|21210.1|21090.1|21209.03|21089.03|10
1633859230000|2021-10-10 09:47:10|21209.31|21089.31|21207.94|21087.94|21209.31|21089.31|21207.94|21087.94|10
1633859240000|2021-10-10 09:47:20|21207.74|21087.74|21208.99|21088.99|21209.25|21089.25|21207.74|21087.74|10
1633859250000|2021-10-10 09:47:30|21208.29|21088.29|21202.07|21082.07|21208.29|21088.29|21202.07|21082.07|10
1633859260000|2021-10-10 09:47:40|21202.02|21082.02|21201.14|21081.14|21202.02|21082.02|21200.78|21080.78|10
1633859270000|2021-10-10 09:47:50|21200.24|21080.24|21197.62|21077.62|21200.24|21080.24|21197.62|21077.62|9
1633859280000|2021-10-10 09:48:00|21198.13|21078.13|21195.04|21075.04|21198.25|21078.25|21195.04|21075.04|10
1633859290000|2021-10-10 09:48:10|21194.35|21074.35|21190.09|21070.09|21194.5|21074.5|21190.06|21070.06|10
1633859300000|2021-10-10 09:48:20|21189.32|21069.32|21184.87|21064.87|21189.32|21069.32|21184.62|21064.62|10
1633859310000|2021-10-10 09:48:30|21185.19|21065.19|21187.65|21067.65|21187.65|21067.65|21185.05|21065.05|10
1633859320000|2021-10-10 09:48:40|21187.91|21067.91|21190.35|21070.35|21190.62|21070.62|21187.91|21067.91|10
1633859330000|2021-10-10 09:48:50|21190.98|21070.98|21194.45|21074.45|21194.45|21074.45|21190.39|21070.39|9
1633859340000|2021-10-10 09:49:00|21194.59|21074.59|21199.02|21079.02|21199.02|21079.02|21194.48|21074.48|9
1633859350000|2021-10-10 09:49:10|21199.39|21079.39|21206.36|21086.36|21206.36|21086.36|21199.39|21079.39|9
1633859360000|2021-10-10 09:49:20|21206.12|21086.12|21209.63|21089.63|21209.63|21089.63|21205.43|21085.43|10
1633859370000|2021-10-10 09:49:30|21210.2|21090.2|21215.14|21095.14|21215.29|21095.29|21210.2|21090.2|10
1633859380000|2021-10-10 09:49:40|21215.71|21095.71|21214.43|21094.43|21215.71|21095.71|21214.43|21094.43|8
1633859390000|2021-10-10 09:49:50|21214.56|21094.56|21215.68|21095.68|21216.36|21096.36|21214.56|21094.56|9
1633859400000|2021-10-10 09:50:00|21216.23|21096.23|21222.58|21102.58|21222.58|21102.58|21216.23|21096.23|10
1633859410000|2021-10-10 09:50:10|21222.27|21102.27|21225.51|21105.51|21225.6|21105.6|21222.27|21102.27|9
1633859420000|2021-10-10 09:50:20|21224.25|21104.25|21223.44|21103.44|21224.25|21104.25|21223.11|21103.11|8
1633859430000|2021-10-10 09:50:30|21223.62|21103.62|21227.57|21107.57|21227.57|21107.57|21223.44|21103.44|10
1633859440000|2021-10-10 09:50:40|21228.86|21108.86|21234.36|21114.36|21234.48|21114.48|21228.86|21108.86|10
1633859450000|2021-10-10 09:50:50|21234.42|21114.42|21233.97|21113.97|21234.84|21114.84|21233.97|21113.97|10
1633859460000|2021-10-10 09:51:00|21234.82|21114.82|21232.28|21112.28|21234.82|21114.82|21232.2|21112.2|10
1633859470000|2021-10-10 09:51:10|21232.36|21112.36|21231.57|21111.57|21232.36|21112.36|21231.57|21111.57|8
1633859480000|2021-10-10 09:51:20|21232.12|21112.12|21232.17|21112.17|21232.25|21112.25|21231.78|21111.78|9
1633859490000|2021-10-10 09:51:30|21232.88|21112.88|21233.86|21113.86|21233.86|21113.86|21232.88|21112.88|10
1633859500000|2021-10-10 09:51:40|21233.96|21113.96|21235.88|21115.88|21235.88|21115.88|21233.96|21113.96|10
1633859510000|2021-10-10 09:51:50|21235.09|21115.09|21235.49|21115.49|21235.54|21115.54|21234.79|21114.79|8
1633859520000|2021-10-10 09:52:00|21235.55|21115.55|21235.44|21115.44|21236.3|21116.3|21235.41|21115.41|9
1633859530000|2021-10-10 09:52:10|21235.15|21115.15|21235.85|21115.85|21235.85|21115.85|21234.05|21114.05|10
1633859540000|2021-10-10 09:52:20|21235.43|21115.43|21234.11|21114.11|21235.54|21115.54|21234|21114|10
1633859550000|2021-10-10 09:52:30|21233.4|21113.4|21233.55|21113.55|21234.54|21114.54|21233.3|21113.3|9
1633859560000|2021-10-10 09:52:40|21233.38|21113.38|21236.14|21116.14|21236.14|21116.14|21233.31|21113.31|9
1633859570000|2021-10-10 09:52:50|21236.9|21116.9|21241.02|21121.02|21241.46|21121.46|21236.9|21116.9|10
1633859580000|2021-10-10 09:53:00|21240.99|21120.99|21241.51|21121.51|21241.54|21121.54|21240.13|21120.13|10
1633859590000|2021-10-10 09:53:10|21241.23|21121.23|21238.99|21118.99|21241.23|21121.23|21238.99|21118.99|10
1633859600000|2021-10-10 09:53:20|21238.94|21118.94|21237.75|21117.75|21238.94|21118.94|21237.75|21117.75|9
1633859610000|2021-10-10 09:53:30|21236.25|21116.25|21234.24|21114.24|21236.44|21116.44|21234.24|21114.24|10
1633859620000|2021-10-10 09:53:40|21234.1|21114.1|21233.79|21113.79|21234.23|21114.23|21232.7|21112.7|10
1633859630000|2021-10-10 09:53:50|21233.8|21113.8|21234.29|21114.29|21234.29|21114.29|21231.88|21111.88|9
1633859640000|2021-10-10 09:54:00|21234.86|21114.86|21237.11|21117.11|21237.23|21117.23|21234.86|21114.86|9
1633859650000|2021-10-10 09:54:10|21237.26|21117.26|21232.9|21112.9|21237.26|21117.26|21232.9|21112.9|10
1633859660000|2021-10-10 09:54:20|21233.01|21113.01|21232.17|21112.17|21233.01|21113.01|21231.45|21111.45|10
1633859670000|2021-10-10 09:54:30|21232.15|21112.15|21232.18|21112.18|21232.21|21112.21|21232.12|21112.12|9
1633859680000|2021-10-10 09:54:40|21231.71|21111.71|21229.71|21109.71|21231.71|21111.71|21229.45|21109.45|10
1633859690000|2021-10-10 09:54:50|21229.41|21109.41|21227.38|21107.38|21230.15|21110.15|21227.38|21107.38|10
1633859700000|2021-10-10 09:55:00|21227.37|21107.37|21226.56|21106.56|21227.4|21107.4|21226.44|21106.44|9
1633859710000|2021-10-10 09:55:10|21226.15|21106.15|21226.16|21106.16|21227.21|21107.21|21226.08|21106.08|10
1633859720000|2021-10-10 09:55:20|21225.58|21105.58|21228.24|21108.24|21228.24|21108.24|21225.58|21105.58|10
1633859730000|2021-10-10 09:55:30|21229.07|21109.07|21229.81|21109.81|21230.1|21110.1|21228.87|21108.87|10
1633859740000|2021-10-10 09:55:40|21229.91|21109.91|21229.6|21109.6|21230.54|21110.54|21229.29|21109.29|10
1633859750000|2021-10-10 09:55:50|21229.61|21109.61|21230.75|21110.75|21231.77|21111.77|21229.61|21109.61|10
1633859760000|2021-10-10 09:56:00|21232.75|21112.75|21234.41|21114.41|21234.41|21114.41|21232.42|21112.42|10
1633859770000|2021-10-10 09:56:10|21232.65|21112.65|21231.36|21111.36|21232.71|21112.71|21231|21111|10
1633859780000|2021-10-10 09:56:20|21231.88|21111.88|21232.27|21112.27|21232.43|21112.43|21231.22|21111.22|9
1633859790000|2021-10-10 09:56:30|21232.21|21112.21|21232.12|21112.12|21232.3|21112.3|21231.09|21111.09|9
1633859800000|2021-10-10 09:56:40|21232.38|21112.38|21232.59|21112.59|21233.37|21113.37|21232.35|21112.35|7
1633859810000|2021-10-10 09:56:50|21232.66|21112.66|21231.05|21111.05|21233.12|21113.12|21231.05|21111.05|9
1633859820000|2021-10-10 09:57:00|21231.24|21111.24|21229.6|21109.6|21231.36|21111.36|21229.44|21109.44|10
1633859830000|2021-10-10 09:57:10|21230.23|21110.23|21230.01|21110.01|21230.23|21110.23|21228.96|21108.96|9
1633859840000|2021-10-10 09:57:20|21229.98|21109.98|21229.3|21109.3|21230|21110|21229.3|21109.3|10
1633859850000|2021-10-10 09:57:30|21229.37|21109.37|21229.7|21109.7|21229.74|21109.74|21228.44|21108.44|10
1633859860000|2021-10-10 09:57:40|21229.61|21109.61|21230.02|21110.02|21230.02|21110.02|21229.51|21109.51|10
1633859870000|2021-10-10 09:57:50|21229.69|21109.69|21229.93|21109.93|21230.2|21110.2|21228.8|21108.8|10
1633859880000|2021-10-10 09:58:00|21229.95|21109.95|21230.53|21110.53|21230.72|21110.72|21229.95|21109.95|10
1633859890000|2021-10-10 09:58:10|21231.06|21111.06|21231.89|21111.89|21231.99|21111.99|21230.98|21110.98|10
1633859900000|2021-10-10 09:58:20|21231.94|21111.94|21232.62|21112.62|21232.73|21112.73|21231.88|21111.88|10
1633859910000|2021-10-10 09:58:30|21232.89|21112.89|21232.08|21112.08|21232.95|21112.95|21231.6|21111.6|9
1633859920000|2021-10-10 09:58:40|21231.97|21111.97|21235.61|21115.61|21235.61|21115.61|21231.97|21111.97|9
1633859930000|2021-10-10 09:58:50|21235.52|21115.52|21236.18|21116.18|21236.27|21116.27|21235.52|21115.52|10
1633859940000|2021-10-10 09:59:00|21236.01|21116.01|21235.47|21115.47|21236.49|21116.49|21235.29|21115.29|9
1633859950000|2021-10-10 09:59:10|21235.36|21115.36|21236.33|21116.33|21236.33|21116.33|21233.45|21113.45|10
1633859960000|2021-10-10 09:59:20|21237.52|21117.52|21240.94|21120.94|21240.94|21120.94|21236.84|21116.84|10
1633859970000|2021-10-10 09:59:30|21240.92|21120.92|21243.13|21123.13|21243.27|21123.27|21240.56|21120.56|10
1633859980000|2021-10-10 09:59:40|21242.44|21122.44|21241.37|21121.37|21243.15|21123.15|21241.37|21121.37|10
1633859990000|2021-10-10 09:59:50|21241.43|21121.43|21242.48|21122.48|21243.39|21123.39|21241.43|21121.43|9
1633860000000|2021-10-10 10:00:00|21242.54|21122.54|21242.96|21122.96|21245.5|21125.5|21242.54|21122.54|10
1633860010000|2021-10-10 10:00:10|21242.53|21122.53|21242.89|21122.89|21243.4|21123.4|21242.53|21122.53|10
1633860020000|2021-10-10 10:00:20|21242.85|21122.85|21241.02|21121.02|21242.85|21122.85|21240.92|21120.92|10
1633860030000|2021-10-10 10:00:30|21241.18|21121.18|21238.51|21118.51|21241.18|21121.18|21238.51|21118.51|9
1633860040000|2021-10-10 10:00:40|21237.98|21117.98|21235.93|21115.93|21237.98|21117.98|21235.64|21115.64|10
1633860050000|2021-10-10 10:00:50|21236.04|21116.04|21236.47|21116.47|21236.81|21116.81|21235.91|21115.91|9
1633860060000|2021-10-10 10:01:00|21236.83|21116.83|21233.89|21113.89|21236.83|21116.83|21233.89|21113.89|10
1633860070000|2021-10-10 10:01:10|21234.06|21114.06|21232.06|21112.06|21234.06|21114.06|21232.06|21112.06|10
1633860080000|2021-10-10 10:01:20|21231.48|21111.48|21227.78|21107.78|21231.92|21111.92|21227.78|21107.78|10
1633860090000|2021-10-10 10:01:30|21226.15|21106.15|21224.39|21104.39|21226.76|21106.76|21224.39|21104.39|10
1633860100000|2021-10-10 10:01:40|21224.45|21104.45|21224.36|21104.36|21226.2|21106.2|21223.56|21103.56|10
1633860110000|2021-10-10 10:01:50|21224.04|21104.04|21222.68|21102.68|21224.09|21104.09|21222.68|21102.68|10
1633860120000|2021-10-10 10:02:00|21222.61|21102.61|21213.77|21093.77|21222.61|21102.61|21213.7|21093.7|10
1633860130000|2021-10-10 10:02:10|21213.85|21093.85|21211.2|21091.2|21213.85|21093.85|21211.06|21091.06|9
1633860140000|2021-10-10 10:02:20|21211.5|21091.5|21210.15|21090.15|21211.5|21091.5|21208.92|21088.92|10
1633860150000|2021-10-10 10:02:30|21210.24|21090.24|21213.07|21093.07|21213.07|21093.07|21210|21090|9
1633860160000|2021-10-10 10:02:40|21213.27|21093.27|21209.76|21089.76|21213.34|21093.34|21209.76|21089.76|10
1633860170000|2021-10-10 10:02:50|21209.93|21089.93|21203.03|21083.03|21209.93|21089.93|21203.03|21083.03|10
1633860180000|2021-10-10 10:03:00|21203.64|21083.64|21196.49|21076.49|21203.64|21083.64|21196.49|21076.49|8
1633860190000|2021-10-10 10:03:10|21195.9|21075.9|21181.83|21061.83|21195.9|21075.9|21181.83|21061.83|10
1633860200000|2021-10-10 10:03:20|21178.52|21058.52|21174.73|21054.73|21178.52|21058.52|21174.4|21054.4|10
1633860210000|2021-10-10 10:03:30|21176.36|21056.36|21178.06|21058.06|21178.63|21058.63|21176.09|21056.09|10
1633860220000|2021-10-10 10:03:40|21180.06|21060.06|21179.63|21059.63|21180.14|21060.14|21174.79|21054.79|10
1633860230000|2021-10-10 10:03:50|21184.49|21064.49|21196.34|21076.34|21196.34|21076.34|21184.49|21064.49|9
1633860240000|2021-10-10 10:04:00|21196.77|21076.77|21199.08|21079.08|21199.08|21079.08|21196.77|21076.77|10
1633860250000|2021-10-10 10:04:10|21198.8|21078.8|21201.21|21081.21|21201.21|21081.21|21198.8|21078.8|10
1633860260000|2021-10-10 10:04:20|21203.61|21083.61|21213.5|21093.5|21213.5|21093.5|21203.61|21083.61|10
1633860270000|2021-10-10 10:04:30|21213.52|21093.52|21218.48|21098.48|21218.49|21098.49|21213.52|21093.52|10
1633860280000|2021-10-10 10:04:40|21218.85|21098.85|21217.65|21097.65|21218.85|21098.85|21217.62|21097.62|10
1633860290000|2021-10-10 10:04:50|21216.15|21096.15|21215|21095|21217.95|21097.95|21215|21095|10
1633860300000|2021-10-10 10:05:00|21216.26|21096.26|21213.93|21093.93|21216.66|21096.66|21213.93|21093.93|10
1633860310000|2021-10-10 10:05:10|21212.91|21092.91|21214.44|21094.44|21216.61|21096.61|21212.91|21092.91|10
1633860320000|2021-10-10 10:05:20|21214.05|21094.05|21215.55|21095.55|21216.26|21096.26|21213.96|21093.96|9
1633860330000|2021-10-10 10:05:30|21215.48|21095.48|21217.72|21097.72|21217.72|21097.72|21215.47|21095.47|10
1633860340000|2021-10-10 10:05:40|21217.7|21097.7|21215.82|21095.82|21219|21099|21215.82|21095.82|10
1633860350000|2021-10-10 10:05:50|21215.67|21095.67|21218.95|21098.95|21219.26|21099.26|21215.67|21095.67|10
1633860360000|2021-10-10 10:06:00|21219.03|21099.03|21218.79|21098.79|21219.89|21099.89|21218.79|21098.79|10
1633860370000|2021-10-10 10:06:10|21218.69|21098.69|21217.9|21097.9|21219.62|21099.62|21217.33|21097.33|9
1633860380000|2021-10-10 10:06:20|21217.29|21097.29|21218.42|21098.42|21219.6|21099.6|21217.12|21097.12|10
1633860390000|2021-10-10 10:06:30|21217.77|21097.77|21221.35|21101.35|21221.35|21101.35|21217.77|21097.77|10
1633860400000|2021-10-10 10:06:40|21220.15|21100.15|21222.86|21102.86|21223.19|21103.19|21219.89|21099.89|8
1633860410000|2021-10-10 10:06:50|21222.99|21102.99|21222.5|21102.5|21222.99|21102.99|21222.5|21102.5|9
1633860420000|2021-10-10 10:07:00|21225.6|21105.6|21225.42|21105.42|21225.6|21105.6|21224.5|21104.5|10
1633860430000|2021-10-10 10:07:10|21226.46|21106.46|21226.89|21106.89|21226.97|21106.97|21226.31|21106.31|10
1633860440000|2021-10-10 10:07:20|21227.18|21107.18|21227.85|21107.85|21228.06|21108.06|21227.06|21107.06|9
1633860450000|2021-10-10 10:07:30|21227.34|21107.34|21228.53|21108.53|21228.67|21108.67|21227.27|21107.27|8
1633860460000|2021-10-10 10:07:40|21228.41|21108.41|21232.96|21112.96|21232.96|21112.96|21228.41|21108.41|10
1633860470000|2021-10-10 10:07:50|21232.75|21112.75|21233.9|21113.9|21233.9|21113.9|21231.15|21111.15|10
1633860480000|2021-10-10 10:08:00|21233.83|21113.83|21235.55|21115.55|21236.15|21116.15|21233.83|21113.83|9
1633860490000|2021-10-10 10:08:10|21236.12|21116.12|21236.46|21116.46|21236.62|21116.62|21235.3|21115.3|10
1633860500000|2021-10-10 10:08:20|21236.61|21116.61|21241.17|21121.17|21241.17|21121.17|21235.57|21115.57|10
1633860510000|2021-10-10 10:08:30|21241.39|21121.39|21243.57|21123.57|21243.57|21123.57|21241.2|21121.2|10
1633860520000|2021-10-10 10:08:40|21244.33|21124.33|21244.85|21124.85|21245.7|21125.7|21243.95|21123.95|10
1633860530000|2021-10-10 10:08:50|21244.81|21124.81|21246.24|21126.24|21246.58|21126.58|21244.49|21124.49|9
1633860540000|2021-10-10 10:09:00|21245.73|21125.73|21245.47|21125.47|21245.73|21125.73|21245.02|21125.02|9
1633860550000|2021-10-10 10:09:10|21246.45|21126.45|21246.13|21126.13|21246.45|21126.45|21245.47|21125.47|9
1633860560000|2021-10-10 10:09:20|21246.51|21126.51|21247.35|21127.35|21248.25|21128.25|21246.33|21126.33|10
1633860570000|2021-10-10 10:09:30|21247.73|21127.73|21257.51|21137.51|21257.51|21137.51|21247.65|21127.65|10
1633860580000|2021-10-10 10:09:40|21258.6|21138.6|21264.59|21144.59|21264.59|21144.59|21258.6|21138.6|9
1633860590000|2021-10-10 10:09:50|21264.23|21144.23|21264.34|21144.34|21264.8|21144.8|21263.49|21143.49|10
1633860600000|2021-10-10 10:10:00|21264.32|21144.32|21262.25|21142.25|21264.55|21144.55|21262.25|21142.25|10
1633860610000|2021-10-10 10:10:10|21261.67|21141.67|21260.43|21140.43|21261.67|21141.67|21260.43|21140.43|8
1633860620000|2021-10-10 10:10:20|21260.15|21140.15|21260.73|21140.73|21261.03|21141.03|21259.93|21139.93|9
1633860630000|2021-10-10 10:10:30|21260.88|21140.88|21258.91|21138.91|21260.99|21140.99|21258.91|21138.91|10
1633860640000|2021-10-10 10:10:40|21258.94|21138.94|21258.04|21138.04|21259.25|21139.25|21257.18|21137.18|10
1633860650000|2021-10-10 10:10:50|21258.11|21138.11|21256.37|21136.37|21258.45|21138.45|21256.37|21136.37|10
1633860660000|2021-10-10 10:11:00|21256.51|21136.51|21254.97|21134.97|21256.71|21136.71|21254.77|21134.77|10
1633860670000|2021-10-10 10:11:10|21254.55|21134.55|21252.86|21132.86|21255.06|21135.06|21252.86|21132.86|10
1633860680000|2021-10-10 10:11:20|21252.82|21132.82|21252.94|21132.94|21253.86|21133.86|21252.82|21132.82|10
1633860690000|2021-10-10 10:11:30|21253.09|21133.09|21250.85|21130.85|21253.37|21133.37|21250.84|21130.84|9
1633860700000|2021-10-10 10:11:40|21250.75|21130.75|21249.31|21129.31|21250.75|21130.75|21249.31|21129.31|9
1633860710000|2021-10-10 10:11:50|21249.66|21129.66|21250.3|21130.3|21250.39|21130.39|21249.03|21129.03|9
1633860720000|2021-10-10 10:12:00|21250.02|21130.02|21248.16|21128.16|21250.02|21130.02|21248.16|21128.16|10
1633860730000|2021-10-10 10:12:10|21248.77|21128.77|21246.59|21126.59|21249.14|21129.14|21246.59|21126.59|9
1633860740000|2021-10-10 10:12:20|21246.93|21126.93|21248.5|21128.5|21248.5|21128.5|21246.76|21126.76|10
1633860750000|2021-10-10 10:12:30|21248.59|21128.59|21252.61|21132.61|21252.61|21132.61|21248.34|21128.34|10
1633860760000|2021-10-10 10:12:40|21253.59|21133.59|21253.76|21133.76|21254|21134|21253.32|21133.32|10
1633860770000|2021-10-10 10:12:50|21254.24|21134.24|21255.77|21135.77|21256.21|21136.21|21254.24|21134.24|10
1633860780000|2021-10-10 10:13:00|21255.68|21135.68|21254.45|21134.45|21255.74|21135.74|21254.45|21134.45|10
1633860790000|2021-10-10 10:13:10|21254.27|21134.27|21256.51|21136.51|21256.51|21136.51|21254.27|21134.27|9
1633860800000|2021-10-10 10:13:20|21256.3|21136.3|21255.83|21135.83|21256.48|21136.48|21255.83|21135.83|9
1633860810000|2021-10-10 10:13:30|21256.76|21136.76|21256.25|21136.25|21256.76|21136.76|21255.95|21135.95|10
1633860820000|2021-10-10 10:13:40|21257.11|21137.11|21257.34|21137.34|21257.39|21137.39|21256.59|21136.59|9
1633860830000|2021-10-10 10:13:50|21257.31|21137.31|21256.49|21136.49|21257.31|21137.31|21255.95|21135.95|10
1633860840000|2021-10-10 10:14:00|21256.95|21136.95|21258.02|21138.02|21258.59|21138.59|21256.13|21136.13|10
1633860850000|2021-10-10 10:14:10|21258.35|21138.35|21258.47|21138.47|21259.03|21139.03|21258.35|21138.35|8
1633860860000|2021-10-10 10:14:20|21258.62|21138.62|21257.92|21137.92|21258.62|21138.62|21257.49|21137.49|10
1633860870000|2021-10-10 10:14:30|21257.9|21137.9|21256.4|21136.4|21258.38|21138.38|21256.4|21136.4|10
1633860880000|2021-10-10 10:14:40|21256.37|21136.37|21256.83|21136.83|21257.51|21137.51|21256.24|21136.24|10
1633860890000|2021-10-10 10:14:50|21256.97|21136.97|21258.85|21138.85|21258.85|21138.85|21256.97|21136.97|10
1633860900000|2021-10-10 10:15:00|21258.86|21138.86|21259.95|21139.95|21259.95|21139.95|21258.1|21138.1|10
1633860910000|2021-10-10 10:15:10|21259.55|21139.55|21256.69|21136.69|21259.55|21139.55|21256.54|21136.54|10
1633860920000|2021-10-10 10:15:20|21256.57|21136.57|21256.21|21136.21|21256.59|21136.59|21255.58|21135.58|10
1633860930000|2021-10-10 10:15:30|21257.15|21137.15|21256.05|21136.05|21257.17|21137.17|21256.05|21136.05|8
1633860940000|2021-10-10 10:15:40|21256.08|21136.08|21255.54|21135.54|21256.17|21136.17|21255.31|21135.31|10
1633860950000|2021-10-10 10:15:50|21255.15|21135.15|21252.66|21132.66|21255.15|21135.15|21252.66|21132.66|9
1633860960000|2021-10-10 10:16:00|21253.57|21133.57|21252.98|21132.98|21254.28|21134.28|21252.98|21132.98|9
1633860970000|2021-10-10 10:16:10|21252.93|21132.93|21253.44|21133.44|21253.98|21133.98|21252.92|21132.92|9
1633860980000|2021-10-10 10:16:20|21251.84|21131.84|21251.26|21131.26|21252.97|21132.97|21251.26|21131.26|10
1633860990000|2021-10-10 10:16:30|21251.19|21131.19|21249.68|21129.68|21251.19|21131.19|21249.42|21129.42|10
1633861000000|2021-10-10 10:16:40|21249.5|21129.5|21248.84|21128.84|21249.5|21129.5|21248.72|21128.72|9
1633861010000|2021-10-10 10:16:50|21248.3|21128.3|21249.34|21129.34|21249.34|21129.34|21247.7|21127.7|10
1633861020000|2021-10-10 10:17:00|21248.97|21128.97|21249.68|21129.68|21249.79|21129.79|21248.97|21128.97|9
1633861030000|2021-10-10 10:17:10|21249.38|21129.38|21248.27|21128.27|21249.38|21129.38|21248.24|21128.24|9
1633861040000|2021-10-10 10:17:20|21247.93|21127.93|21249.69|21129.69|21250.06|21130.06|21247.93|21127.93|8
1633861050000|2021-10-10 10:17:30|21249.77|21129.77|21248.14|21128.14|21249.86|21129.86|21248.14|21128.14|10
1633861060000|2021-10-10 10:17:40|21247.89|21127.89|21248.12|21128.12|21248.33|21128.33|21247.61|21127.61|10
1633861070000|2021-10-10 10:17:50|21247.93|21127.93|21248.38|21128.38|21248.38|21128.38|21247.93|21127.93|7
1633861080000|2021-10-10 10:18:00|21248.44|21128.44|21247.47|21127.47|21248.44|21128.44|21247.44|21127.44|10
1633861090000|2021-10-10 10:18:10|21248.3|21128.3|21248.84|21128.84|21249.48|21129.48|21248.3|21128.3|10
1633861100000|2021-10-10 10:18:20|21248.14|21128.14|21247.4|21127.4|21248.42|21128.42|21246.49|21126.49|9
1633861110000|2021-10-10 10:18:30|21247.41|21127.41|21247.14|21127.14|21247.41|21127.41|21246.89|21126.89|9
1633861120000|2021-10-10 10:18:40|21247.03|21127.03|21246.61|21126.61|21247.46|21127.46|21246.61|21126.61|10
1633861130000|2021-10-10 10:18:50|21246.49|21126.49|21246.22|21126.22|21246.95|21126.95|21246.22|21126.22|8
1633861140000|2021-10-10 10:19:00|21246.18|21126.18|21246.47|21126.47|21246.57|21126.57|21246.13|21126.13|9
1633861150000|2021-10-10 10:19:10|21246.62|21126.62|21245.94|21125.94|21246.63|21126.63|21245.93|21125.93|9
1633861160000|2021-10-10 10:19:20|21246.04|21126.04|21246.45|21126.45|21246.62|21126.62|21245.89|21125.89|9
1633861170000|2021-10-10 10:19:30|21246.93|21126.93|21246.5|21126.5|21247.42|21127.42|21246.42|21126.42|9
1633861180000|2021-10-10 10:19:40|21246.3|21126.3|21247.54|21127.54|21248.58|21128.58|21246|21126|8
1633861190000|2021-10-10 10:19:50|21248.38|21128.38|21247.88|21127.88|21249.27|21129.27|21247.88|21127.88|9
1633861200000|2021-10-10 10:20:00|21247.64|21127.64|21244.87|21124.87|21247.64|21127.64|21244.58|21124.58|10
1633861210000|2021-10-10 10:20:10|21244.27|21124.27|21243.52|21123.52|21244.35|21124.35|21243.52|21123.52|9
1633861220000|2021-10-10 10:20:20|21243.69|21123.69|21243.93|21123.93|21243.93|21123.93|21243.42|21123.42|10
1633861230000|2021-10-10 10:20:30|21243.94|21123.94|21243.25|21123.25|21244.35|21124.35|21242.98|21122.98|9
1633861240000|2021-10-10 10:20:40|21243.45|21123.45|21243.31|21123.31|21243.68|21123.68|21243.26|21123.26|10
1633861250000|2021-10-10 10:20:50|21244.03|21124.03|21244.32|21124.32|21244.47|21124.47|21243.67|21123.67|9
1633861260000|2021-10-10 10:21:00|21244.5|21124.5|21244.77|21124.77|21244.77|21124.77|21244.38|21124.38|7
1633861270000|2021-10-10 10:21:10|21244.73|21124.73|21245.33|21125.33|21245.33|21125.33|21243.1|21123.1|8
1633861280000|2021-10-10 10:21:20|21246.18|21126.18|21247.26|21127.26|21247.26|21127.26|21245.28|21125.28|10
1633861290000|2021-10-10 10:21:30|21247.31|21127.31|21248.98|21128.98|21249.1|21129.1|21247.31|21127.31|10
1633861300000|2021-10-10 10:21:40|21249.1|21129.1|21250.86|21130.86|21250.86|21130.86|21249.1|21129.1|9
1633861310000|2021-10-10 10:21:50|21251.32|21131.32|21253.35|21133.35|21253.55|21133.55|21251.32|21131.32|10
1633861320000|2021-10-10 10:22:00|21253.23|21133.23|21253.04|21133.04|21253.36|21133.36|21252.26|21132.26|10
1633861330000|2021-10-10 10:22:10|21253.09|21133.09|21252.92|21132.92|21253.95|21133.95|21252.66|21132.66|10
1633861340000|2021-10-10 10:22:20|21253.02|21133.02|21250.76|21130.76|21253.05|21133.05|21250.76|21130.76|10
1633861350000|2021-10-10 10:22:30|21250.57|21130.57|21251.09|21131.09|21251.14|21131.14|21250.57|21130.57|10
1633861360000|2021-10-10 10:22:40|21254.29|21134.29|21255.14|21135.14|21255.36|21135.36|21254.29|21134.29|10
1633861370000|2021-10-10 10:22:50|21255.35|21135.35|21258.17|21138.17|21258.17|21138.17|21255.32|21135.32|10
1633861380000|2021-10-10 10:23:00|21257.83|21137.83|21257.91|21137.91|21258.33|21138.33|21257.73|21137.73|8
1633861390000|2021-10-10 10:23:10|21257.97|21137.97|21257.16|21137.16|21258.17|21138.17|21257.07|21137.07|10
1633861400000|2021-10-10 10:23:20|21257.17|21137.17|21258.24|21138.24|21258.76|21138.76|21257.17|21137.17|9
1633861410000|2021-10-10 10:23:30|21258.42|21138.42|21257.05|21137.05|21258.42|21138.42|21257.05|21137.05|10
1633861420000|2021-10-10 10:23:40|21256.69|21136.69|21253.66|21133.66|21256.69|21136.69|21253.66|21133.66|10
1633861430000|2021-10-10 10:23:50|21253.49|21133.49|21251.78|21131.78|21253.49|21133.49|21251.78|21131.78|9
1633861440000|2021-10-10 10:24:00|21251.77|21131.77|21251.52|21131.52|21252.03|21132.03|21251.38|21131.38|7
1633861450000|2021-10-10 10:24:10|21251.49|21131.49|21250.6|21130.6|21251.49|21131.49|21250.25|21130.25|10
1633861460000|2021-10-10 10:24:20|21250.56|21130.56|21250.35|21130.35|21250.61|21130.61|21250.13|21130.13|9
1633861470000|2021-10-10 10:24:30|21251.11|21131.11|21250.25|21130.25|21251.11|21131.11|21249.49|21129.49|10
1633861480000|2021-10-10 10:24:40|21250.38|21130.38|21250.88|21130.88|21251.3|21131.3|21250.19|21130.19|10
1633861490000|2021-10-10 10:24:50|21250.69|21130.69|21252.48|21132.48|21252.48|21132.48|21250.39|21130.39|10
1633861500000|2021-10-10 10:25:00|21252.51|21132.51|21252.76|21132.76|21253.9|21133.9|21252.48|21132.48|9
1633861510000|2021-10-10 10:25:10|21253.52|21133.52|21254.46|21134.46|21254.46|21134.46|21253.52|21133.52|9
1633861520000|2021-10-10 10:25:20|21255.22|21135.22|21255.01|21135.01|21255.68|21135.68|21254.97|21134.97|10
1633861530000|2021-10-10 10:25:30|21255.09|21135.09|21255.3|21135.3|21255.3|21135.3|21254.31|21134.31|10
1633861540000|2021-10-10 10:25:40|21255.47|21135.47|21256.44|21136.44|21256.44|21136.44|21255.45|21135.45|9
1633861550000|2021-10-10 10:25:50|21256.31|21136.31|21256.03|21136.03|21256.31|21136.31|21255.51|21135.51|10
1633861560000|2021-10-10 10:26:00|21256.07|21136.07|21256.63|21136.63|21256.69|21136.69|21256.07|21136.07|10
1633861570000|2021-10-10 10:26:10|21256.51|21136.51|21255.17|21135.17|21256.54|21136.54|21254.71|21134.71|10
1633861580000|2021-10-10 10:26:20|21255.16|21135.16|21253.75|21133.75|21255.23|21135.23|21253.75|21133.75|10
1633861590000|2021-10-10 10:26:30|21253.74|21133.74|21253.63|21133.63|21254.55|21134.55|21253.46|21133.46|9
1633861600000|2021-10-10 10:26:40|21253.48|21133.48|21253.36|21133.36|21253.55|21133.55|21253.23|21133.23|9
1633861610000|2021-10-10 10:26:50|21253.51|21133.51|21253.71|21133.71|21253.99|21133.99|21253.51|21133.51|8
1633861620000|2021-10-10 10:27:00|21254|21134|21252.16|21132.16|21254|21134|21252.07|21132.07|10
1633861630000|2021-10-10 10:27:10|21252.07|21132.07|21251.88|21131.88|21252.07|21132.07|21251.43|21131.43|10
1633861640000|2021-10-10 10:27:20|21251.61|21131.61|21252.34|21132.34|21252.75|21132.75|21251.61|21131.61|10
1633861650000|2021-10-10 10:27:30|21252.44|21132.44|21253.05|21133.05|21253.4|21133.4|21252.44|21132.44|9
1633861660000|2021-10-10 10:27:40|21253.07|21133.07|21252.09|21132.09|21253.11|21133.11|21252.05|21132.05|9
1633861670000|2021-10-10 10:27:50|21252.12|21132.12|21252.43|21132.43|21252.68|21132.68|21251.91|21131.91|10
1633861680000|2021-10-10 10:28:00|21252.3|21132.3|21251.56|21131.56|21252.68|21132.68|21251.56|21131.56|9
1633861690000|2021-10-10 10:28:10|21251.35|21131.35|21252.82|21132.82|21252.82|21132.82|21251.35|21131.35|9
1633861700000|2021-10-10 10:28:20|21253|21133|21250.62|21130.62|21253|21133|21250.62|21130.62|10
1633861710000|2021-10-10 10:28:30|21250.53|21130.53|21250.51|21130.51|21250.83|21130.83|21250.17|21130.17|9
1633861720000|2021-10-10 10:28:40|21250.6|21130.6|21248.2|21128.2|21250.6|21130.6|21247.32|21127.32|10
1633861730000|2021-10-10 10:28:50|21248.75|21128.75|21251.26|21131.26|21251.26|21131.26|21248.75|21128.75|10
1633861740000|2021-10-10 10:29:00|21251.03|21131.03|21251.79|21131.79|21251.79|21131.79|21251.03|21131.03|9
1633861750000|2021-10-10 10:29:10|21251.76|21131.76|21252.58|21132.58|21252.82|21132.82|21251.53|21131.53|8
1633861760000|2021-10-10 10:29:20|21252.87|21132.87|21252.97|21132.97|21252.97|21132.97|21251.93|21131.93|10
1633861770000|2021-10-10 10:29:30|21255.44|21135.44|21258.87|21138.87|21259.27|21139.27|21255.44|21135.44|10
1633861780000|2021-10-10 10:29:40|21258.55|21138.55|21258.37|21138.37|21259.35|21139.35|21258.19|21138.19|10
1633861790000|2021-10-10 10:29:50|21258.32|21138.32|21260.06|21140.06|21260.06|21140.06|21257.99|21137.99|10
1633861800000|2021-10-10 10:30:00|21258.73|21138.73|21258.28|21138.28|21258.85|21138.85|21258.12|21138.12|10
1633861810000|2021-10-10 10:30:10|21258.45|21138.45|21258.8|21138.8|21258.8|21138.8|21257.42|21137.42|10
1633861820000|2021-10-10 10:30:20|21258.93|21138.93|21256.69|21136.69|21260.3|21140.3|21256.17|21136.17|10
1633861830000|2021-10-10 10:30:30|21256.66|21136.66|21257.32|21137.32|21257.55|21137.55|21256.35|21136.35|10
1633861840000|2021-10-10 10:30:40|21256.95|21136.95|21253.99|21133.99|21256.95|21136.95|21253.99|21133.99|10
1633861850000|2021-10-10 10:30:50|21253.85|21133.85|21253.08|21133.08|21253.85|21133.85|21253.08|21133.08|10
1633861860000|2021-10-10 10:31:00|21253.05|21133.05|21252.55|21132.55|21253.15|21133.15|21252.54|21132.54|10
1633861870000|2021-10-10 10:31:10|21252.74|21132.74|21252.57|21132.57|21252.94|21132.94|21251.83|21131.83|10
1633861880000|2021-10-10 10:31:20|21252.21|21132.21|21252.08|21132.08|21252.9|21132.9|21252.08|21132.08|10
1633861890000|2021-10-10 10:31:30|21251.95|21131.95|21253.16|21133.16|21253.16|21133.16|21251.89|21131.89|10
1633861900000|2021-10-10 10:31:40|21252.73|21132.73|21252.08|21132.08|21252.83|21132.83|21251.83|21131.83|9
1633861910000|2021-10-10 10:31:50|21252.05|21132.05|21252.17|21132.17|21252.17|21132.17|21251.82|21131.82|10
1633861920000|2021-10-10 10:32:00|21252.26|21132.26|21248.52|21128.52|21252.26|21132.26|21248.52|21128.52|9
1633861930000|2021-10-10 10:32:10|21248.51|21128.51|21247.23|21127.23|21248.51|21128.51|21247.23|21127.23|9
1633861940000|2021-10-10 10:32:20|21247.42|21127.42|21247.04|21127.04|21247.76|21127.76|21246.96|21126.96|9
1633861950000|2021-10-10 10:32:30|21247.07|21127.07|21246.3|21126.3|21247.14|21127.14|21246.3|21126.3|7
1633861960000|2021-10-10 10:32:40|21246.12|21126.12|21244.71|21124.71|21246.3|21126.3|21244.71|21124.71|10
1633861970000|2021-10-10 10:32:50|21244.67|21124.67|21243.2|21123.2|21244.67|21124.67|21243.2|21123.2|9
1633861980000|2021-10-10 10:33:00|21243.41|21123.41|21243.66|21123.66|21244.38|21124.38|21243.41|21123.41|10
1633861990000|2021-10-10 10:33:10|21243.47|21123.47|21243.12|21123.12|21243.59|21123.59|21243.12|21123.12|9
1633862000000|2021-10-10 10:33:20|21242.95|21122.95|21242.61|21122.61|21243.43|21123.43|21242.61|21122.61|10
1633862010000|2021-10-10 10:33:30|21242.59|21122.59|21242.22|21122.22|21242.59|21122.59|21240.82|21120.82|10
1633862020000|2021-10-10 10:33:40|21242.42|21122.42|21241.38|21121.38|21242.42|21122.42|21241.2|21121.2|10
1633862030000|2021-10-10 10:33:50|21241.27|21121.27|21240.04|21120.04|21241.27|21121.27|21239.94|21119.94|10
1633862040000|2021-10-10 10:34:00|21240.09|21120.09|21237.28|21117.28|21240.23|21120.23|21237.17|21117.17|10
1633862050000|2021-10-10 10:34:10|21236.72|21116.72|21236.34|21116.34|21236.72|21116.72|21235.68|21115.68|9
1633862060000|2021-10-10 10:34:20|21236.36|21116.36|21231.9|21111.9|21236.36|21116.36|21231.9|21111.9|10
1633862070000|2021-10-10 10:34:30|21232.03|21112.03|21230.11|21110.11|21232.06|21112.06|21230.11|21110.11|9
1633862080000|2021-10-10 10:34:40|21229.96|21109.96|21229.98|21109.98|21230.25|21110.25|21229.94|21109.94|10
1633862090000|2021-10-10 10:34:50|21229.96|21109.96|21231.48|21111.48|21231.48|21111.48|21229.93|21109.93|10
1633862100000|2021-10-10 10:35:00|21231.82|21111.82|21229.44|21109.44|21231.82|21111.82|21229.44|21109.44|10
1633862110000|2021-10-10 10:35:10|21229.43|21109.43|21227.03|21107.03|21229.43|21109.43|21227.03|21107.03|9
1633862120000|2021-10-10 10:35:20|21227.11|21107.11|21226.65|21106.65|21227.87|21107.87|21226.65|21106.65|10
1633862130000|2021-10-10 10:35:30|21226.82|21106.82|21225.92|21105.92|21227.41|21107.41|21225.92|21105.92|10
1633862140000|2021-10-10 10:35:40|21225.51|21105.51|21225.28|21105.28|21225.51|21105.51|21223.7|21103.7|10
1633862150000|2021-10-10 10:35:50|21225.31|21105.31|21225.7|21105.7|21225.7|21105.7|21224.95|21104.95|10
1633862160000|2021-10-10 10:36:00|21225.54|21105.54|21225.83|21105.83|21226.76|21106.76|21225.54|21105.54|10
1633862170000|2021-10-10 10:36:10|21225.77|21105.77|21224.57|21104.57|21225.77|21105.77|21223.85|21103.85|9
1633862180000|2021-10-10 10:36:20|21224.67|21104.67|21223.89|21103.89|21224.67|21104.67|21223.63|21103.63|10
1633862190000|2021-10-10 10:36:30|21223.97|21103.97|21225.45|21105.45|21225.45|21105.45|21223.73|21103.73|10
1633862200000|2021-10-10 10:36:40|21225.78|21105.78|21224.39|21104.39|21225.79|21105.79|21224.39|21104.39|9
1633862210000|2021-10-10 10:36:50|21224.31|21104.31|21224.93|21104.93|21225.17|21105.17|21224.31|21104.31|10
1633862220000|2021-10-10 10:37:00|21225.55|21105.55|21225.05|21105.05|21226.11|21106.11|21224.8|21104.8|9
1633862230000|2021-10-10 10:37:10|21225.41|21105.41|21225.71|21105.71|21225.99|21105.99|21225.11|21105.11|10
1633862240000|2021-10-10 10:37:20|21225.81|21105.81|21226.64|21106.64|21226.69|21106.69|21225.81|21105.81|10
1633862250000|2021-10-10 10:37:30|21226.7|21106.7|21226.8|21106.8|21227.28|21107.28|21226.7|21106.7|8
1633862260000|2021-10-10 10:37:40|21227.34|21107.34|21228.81|21108.81|21228.81|21108.81|21227.34|21107.34|8
1633862270000|2021-10-10 10:37:50|21229.17|21109.17|21230.33|21110.33|21230.33|21110.33|21229.17|21109.17|8
1633862280000|2021-10-10 10:38:00|21230.61|21110.61|21232.86|21112.86|21232.86|21112.86|21230.61|21110.61|6
1633862290000|2021-10-10 10:38:10|21232.89|21112.89|21234.07|21114.07|21234.07|21114.07|21232.59|21112.59|9
1633862300000|2021-10-10 10:38:20|21234.24|21114.24|21235.03|21115.03|21235.03|21115.03|21233.4|21113.4|8
1633862310000|2021-10-10 10:38:30|21235.41|21115.41|21236.61|21116.61|21236.76|21116.76|21234.76|21114.76|10
1633862320000|2021-10-10 10:38:40|21236.66|21116.66|21235.24|21115.24|21236.66|21116.66|21235.24|21115.24|9
1633862330000|2021-10-10 10:38:50|21235|21115|21234.01|21114.01|21235|21115|21234.01|21114.01|8
1633862340000|2021-10-10 10:39:00|21233.99|21113.99|21231.41|21111.41|21234.51|21114.51|21231.41|21111.41|8
1633862350000|2021-10-10 10:39:10|21231.34|21111.34|21229.76|21109.76|21231.34|21111.34|21229.76|21109.76|9
1633862360000|2021-10-10 10:39:20|21230.69|21110.69|21230.6|21110.6|21230.85|21110.85|21229.67|21109.67|10
1633862370000|2021-10-10 10:39:30|21231.59|21111.59|21232.78|21112.78|21232.78|21112.78|21231.59|21111.59|10
1633862380000|2021-10-10 10:39:40|21232.53|21112.53|21232.71|21112.71|21232.71|21112.71|21232.44|21112.44|6
1633862390000|2021-10-10 10:39:50|21232.53|21112.53|21232.51|21112.51|21232.86|21112.86|21232.51|21112.51|7
1633862400000|2021-10-10 10:40:00|21232.68|21112.68|21232.26|21112.26|21232.68|21112.68|21231.83|21111.83|9
1633862410000|2021-10-10 10:40:10|21232.32|21112.32|21233.2|21113.2|21233.2|21113.2|21232.32|21112.32|9
1633862420000|2021-10-10 10:40:20|21233.14|21113.14|21233.35|21113.35|21233.46|21113.46|21233.14|21113.14|9
1633862430000|2021-10-10 10:40:30|21233.7|21113.7|21232.95|21112.95|21233.73|21113.73|21232.65|21112.65|10
1633862440000|2021-10-10 10:40:40|21232.98|21112.98|21234.82|21114.82|21234.82|21114.82|21232.88|21112.88|9
1633862450000|2021-10-10 10:40:50|21235.02|21115.02|21239|21119|21239|21119|21235.02|21115.02|10
1633862460000|2021-10-10 10:41:00|21239.32|21119.32|21241.28|21121.28|21241.28|21121.28|21239.32|21119.32|10
1633862470000|2021-10-10 10:41:10|21241.54|21121.54|21241.22|21121.22|21241.57|21121.57|21240.89|21120.89|10
1633862480000|2021-10-10 10:41:20|21241.3|21121.3|21240.92|21120.92|21241.3|21121.3|21240.5|21120.5|9
1633862490000|2021-10-10 10:41:30|21241.5|21121.5|21242.93|21122.93|21242.93|21122.93|21241.5|21121.5|10
1633862500000|2021-10-10 10:41:40|21243.38|21123.38|21244.85|21124.85|21244.89|21124.89|21242.94|21122.94|10
1633862510000|2021-10-10 10:41:50|21244.51|21124.51|21246.51|21126.51|21246.51|21126.51|21244.51|21124.51|9
1633862520000|2021-10-10 10:42:00|21246.89|21126.89|21244.23|21124.23|21246.89|21126.89|21244.23|21124.23|10
1633862530000|2021-10-10 10:42:10|21245.01|21125.01|21246.15|21126.15|21246.58|21126.58|21244.96|21124.96|10
1633862540000|2021-10-10 10:42:20|21246.21|21126.21|21247.23|21127.23|21247.23|21127.23|21246.21|21126.21|10
1633862550000|2021-10-10 10:42:30|21247.18|21127.18|21247.19|21127.19|21247.46|21127.46|21246.94|21126.94|10
1633862560000|2021-10-10 10:42:40|21247.2|21127.2|21247.35|21127.35|21247.46|21127.46|21247|21127|8
1633862570000|2021-10-10 10:42:50|21247.24|21127.24|21246.23|21126.23|21247.44|21127.44|21246.21|21126.21|9
1633862580000|2021-10-10 10:43:00|21246.18|21126.18|21244.8|21124.8|21246.18|21126.18|21244.71|21124.71|9
1633862590000|2021-10-10 10:43:10|21244.95|21124.95|21244.78|21124.78|21245.05|21125.05|21244.2|21124.2|10
1633862600000|2021-10-10 10:43:20|21244.82|21124.82|21243.68|21123.68|21245.41|21125.41|21243.68|21123.68|10
1633862610000|2021-10-10 10:43:30|21244.38|21124.38|21242.41|21122.41|21244.4|21124.4|21242.41|21122.41|10
1633862620000|2021-10-10 10:43:40|21242.01|21122.01|21243.08|21123.08|21243.08|21123.08|21241.74|21121.74|10
1633862630000|2021-10-10 10:43:50|21243.35|21123.35|21243.4|21123.4|21243.6|21123.6|21243.22|21123.22|10
1633862640000|2021-10-10 10:44:00|21243.53|21123.53|21243.83|21123.83|21243.89|21123.89|21243.53|21123.53|9
1633862650000|2021-10-10 10:44:10|21243.79|21123.79|21243.56|21123.56|21244.01|21124.01|21243.09|21123.09|10
1633862660000|2021-10-10 10:44:20|21244.44|21124.44|21245.31|21125.31|21245.31|21125.31|21243.49|21123.49|9
1633862670000|2021-10-10 10:44:30|21245.32|21125.32|21245.78|21125.78|21246.15|21126.15|21245.15|21125.15|9
1633862680000|2021-10-10 10:44:40|21245.74|21125.74|21246.52|21126.52|21246.52|21126.52|21245.63|21125.63|10
1633862690000|2021-10-10 10:44:50|21246.9|21126.9|21248.09|21128.09|21248.11|21128.11|21246.9|21126.9|10
1633862700000|2021-10-10 10:45:00|21248.1|21128.1|21249.47|21129.47|21249.48|21129.48|21247.61|21127.61|10
1633862710000|2021-10-10 10:45:10|21249.2|21129.2|21247.41|21127.41|21249.2|21129.2|21247.41|21127.41|10
1633862720000|2021-10-10 10:45:20|21247.47|21127.47|21246.83|21126.83|21247.54|21127.54|21246.78|21126.78|10
1633862730000|2021-10-10 10:45:30|21246.78|21126.78|21247.97|21127.97|21247.97|21127.97|21246.65|21126.65|10
1633862740000|2021-10-10 10:45:40|21247.83|21127.83|21248.41|21128.41|21248.41|21128.41|21247.06|21127.06|9
1633862750000|2021-10-10 10:45:50|21248.28|21128.28|21248.79|21128.79|21248.97|21128.97|21248.06|21128.06|7
1633862760000|2021-10-10 10:46:00|21248.38|21128.38|21247.76|21127.76|21248.43|21128.43|21246.99|21126.99|10
1633862770000|2021-10-10 10:46:10|21247.46|21127.46|21247.4|21127.4|21247.58|21127.58|21247.13|21127.13|10
1633862780000|2021-10-10 10:46:20|21247.44|21127.44|21247.52|21127.52|21247.84|21127.84|21247|21127|9
1633862790000|2021-10-10 10:46:30|21247.48|21127.48|21249.85|21129.85|21249.85|21129.85|21247.32|21127.32|10
1633862800000|2021-10-10 10:46:40|21250.68|21130.68|21251.9|21131.9|21252.03|21132.03|21249.87|21129.87|10
1633862810000|2021-10-10 10:46:50|21251.65|21131.65|21252.21|21132.21|21252.34|21132.34|21251.65|21131.65|9
1633862820000|2021-10-10 10:47:00|21252.58|21132.58|21254.67|21134.67|21254.69|21134.69|21252.15|21132.15|10
1633862830000|2021-10-10 10:47:10|21255.06|21135.06|21253.27|21133.27|21255.1|21135.1|21253.27|21133.27|10
1633862840000|2021-10-10 10:47:20|21253.18|21133.18|21252.31|21132.31|21253.25|21133.25|21252.18|21132.18|10
1633862850000|2021-10-10 10:47:30|21252.07|21132.07|21252.76|21132.76|21252.86|21132.86|21252|21132|10
1633862860000|2021-10-10 10:47:40|21252.62|21132.62|21251.83|21131.83|21252.8|21132.8|21251.83|21131.83|10
1633862870000|2021-10-10 10:47:50|21251.81|21131.81|21252.27|21132.27|21252.38|21132.38|21251.62|21131.62|10
1633862880000|2021-10-10 10:48:00|21252.49|21132.49|21251.57|21131.57|21252.49|21132.49|21251.39|21131.39|10
1633862890000|2021-10-10 10:48:10|21251.86|21131.86|21251.15|21131.15|21252.54|21132.54|21251.15|21131.15|9
1633862900000|2021-10-10 10:48:20|21250.85|21130.85|21250.06|21130.06|21250.85|21130.85|21248.88|21128.88|10
1633862910000|2021-10-10 10:48:30|21249.94|21129.94|21248.72|21128.72|21249.94|21129.94|21248.72|21128.72|10
1633862920000|2021-10-10 10:48:40|21247.72|21127.72|21245.08|21125.08|21247.72|21127.72|21245.08|21125.08|10
1633862930000|2021-10-10 10:48:50|21244.97|21124.97|21246.09|21126.09|21246.32|21126.32|21244.97|21124.97|10
1633862940000|2021-10-10 10:49:00|21246.39|21126.39|21245.44|21125.44|21246.68|21126.68|21245.17|21125.17|8
1633862950000|2021-10-10 10:49:10|21245.21|21125.21|21245.66|21125.66|21246.02|21126.02|21245.01|21125.01|9
1633862960000|2021-10-10 10:49:20|21245.67|21125.67|21245.22|21125.22|21245.67|21125.67|21245.19|21125.19|10
1633862970000|2021-10-10 10:49:30|21245.91|21125.91|21245.03|21125.03|21246.07|21126.07|21245.03|21125.03|9
1633862980000|2021-10-10 10:49:40|21244.86|21124.86|21245.16|21125.16|21245.69|21125.69|21244.73|21124.73|10
1633862990000|2021-10-10 10:49:50|21245.5|21125.5|21245.34|21125.34|21245.77|21125.77|21244.96|21124.96|10
1633863000000|2021-10-10 10:50:00|21245.38|21125.38|21243.69|21123.69|21245.42|21125.42|21243.57|21123.57|10
1633863010000|2021-10-10 10:50:10|21243.52|21123.52|21240.43|21120.43|21243.52|21123.52|21240.34|21120.34|10
1633863020000|2021-10-10 10:50:20|21240.52|21120.52|21239.14|21119.14|21240.52|21120.52|21238.71|21118.71|10
1633863030000|2021-10-10 10:50:30|21238.9|21118.9|21237|21117|21238.9|21118.9|21237|21117|10
1633863040000|2021-10-10 10:50:40|21236.79|21116.79|21236.02|21116.02|21236.87|21116.87|21235.16|21115.16|10
1633863050000|2021-10-10 10:50:50|21235.62|21115.62|21235.68|21115.68|21235.74|21115.74|21235.28|21115.28|10
1633863060000|2021-10-10 10:51:00|21235.69|21115.69|21230.48|21110.48|21235.69|21115.69|21230.48|21110.48|10
1633863070000|2021-10-10 10:51:10|21229.55|21109.55|21229.1|21109.1|21230.25|21110.25|21229.1|21109.1|10
1633863080000|2021-10-10 10:51:20|21229.07|21109.07|21227.43|21107.43|21229.07|21109.07|21227.09|21107.09|10
1633863090000|2021-10-10 10:51:30|21228.56|21108.56|21224.78|21104.78|21228.56|21108.56|21224.54|21104.54|10
1633863100000|2021-10-10 10:51:40|21224.45|21104.45|21221.88|21101.88|21224.45|21104.45|21221.88|21101.88|10
1633863110000|2021-10-10 10:51:50|21221.83|21101.83|21221.04|21101.04|21221.85|21101.85|21221.04|21101.04|9
1633863120000|2021-10-10 10:52:00|21221.07|21101.07|21220.47|21100.47|21221.07|21101.07|21220.29|21100.29|9
1633863130000|2021-10-10 10:52:10|21220.83|21100.83|21220.84|21100.84|21221.31|21101.31|21220.56|21100.56|9
1633863140000|2021-10-10 10:52:20|21220.73|21100.73|21219.42|21099.42|21220.73|21100.73|21219.22|21099.22|10
1633863150000|2021-10-10 10:52:30|21220.04|21100.04|21218.06|21098.06|21220.04|21100.04|21217.94|21097.94|9
1633863160000|2021-10-10 10:52:40|21217.96|21097.96|21217.5|21097.5|21218.12|21098.12|21217.5|21097.5|9
1633863170000|2021-10-10 10:52:50|21217.43|21097.43|21216|21096|21218.33|21098.33|21215.86|21095.86|10
1633863180000|2021-10-10 10:53:00|21216.29|21096.29|21215.36|21095.36|21216.48|21096.48|21214.57|21094.57|10
1633863190000|2021-10-10 10:53:10|21215.49|21095.49|21214.65|21094.65|21216.36|21096.36|21214.65|21094.65|10
1633863200000|2021-10-10 10:53:20|21214.66|21094.66|21215.03|21095.03|21215.99|21095.99|21214.54|21094.54|9
1633863210000|2021-10-10 10:53:30|21215.21|21095.21|21214.71|21094.71|21215.34|21095.34|21214.71|21094.71|10
1633863220000|2021-10-10 10:53:40|21215.08|21095.08|21215.93|21095.93|21216.39|21096.39|21214.6|21094.6|10
1633863230000|2021-10-10 10:53:50|21215.89|21095.89|21214.97|21094.97|21215.97|21095.97|21214.97|21094.97|9
1633863240000|2021-10-10 10:54:00|21214.77|21094.77|21214.06|21094.06|21214.77|21094.77|21214.06|21094.06|10
1633863250000|2021-10-10 10:54:10|21213.53|21093.53|21212.76|21092.76|21213.63|21093.63|21212.76|21092.76|10
1633863260000|2021-10-10 10:54:20|21212.7|21092.7|21211.47|21091.47|21212.7|21092.7|21210.86|21090.86|10
1633863270000|2021-10-10 10:54:30|21211.61|21091.61|21210.91|21090.91|21211.79|21091.79|21210.91|21090.91|8
1633863280000|2021-10-10 10:54:40|21211|21091|21208.85|21088.85|21211|21091|21208.7|21088.7|10
1633863290000|2021-10-10 10:54:50|21208.45|21088.45|21207.83|21087.83|21208.45|21088.45|21207.83|21087.83|9
1633863300000|2021-10-10 10:55:00|21207.31|21087.31|21206.72|21086.72|21207.36|21087.36|21206.72|21086.72|9
1633863310000|2021-10-10 10:55:10|21207.53|21087.53|21205.6|21085.6|21207.53|21087.53|21205.6|21085.6|10
1633863320000|2021-10-10 10:55:20|21205.21|21085.21|21204.99|21084.99|21205.77|21085.77|21204.99|21084.99|9
1633863330000|2021-10-10 10:55:30|21204.85|21084.85|21202.83|21082.83|21204.85|21084.85|21202.64|21082.64|10
1633863340000|2021-10-10 10:55:40|21203.74|21083.74|21201.8|21081.8|21203.74|21083.74|21201.74|21081.74|10
1633863350000|2021-10-10 10:55:50|21201.24|21081.24|21198.03|21078.03|21201.24|21081.24|21197.93|21077.93|10
1633863360000|2021-10-10 10:56:00|21198.2|21078.2|21198.75|21078.75|21199.6|21079.6|21197.78|21077.78|9
1633863370000|2021-10-10 10:56:10|21198.14|21078.14|21198.37|21078.37|21198.7|21078.7|21196.81|21076.81|10
1633863380000|2021-10-10 10:56:20|21198.77|21078.77|21201.28|21081.28|21201.28|21081.28|21198.44|21078.44|10
1633863390000|2021-10-10 10:56:30|21201.34|21081.34|21202.93|21082.93|21203.42|21083.42|21201.34|21081.34|9
1633863400000|2021-10-10 10:56:40|21202.82|21082.82|21204.43|21084.43|21204.43|21084.43|21202.82|21082.82|10
1633863410000|2021-10-10 10:56:50|21204.9|21084.9|21207.4|21087.4|21207.56|21087.56|21204.9|21084.9|10
1633863420000|2021-10-10 10:57:00|21207.46|21087.46|21209.44|21089.44|21209.46|21089.46|21207.46|21087.46|9
1633863430000|2021-10-10 10:57:10|21209.67|21089.67|21211.75|21091.75|21211.82|21091.82|21209.64|21089.64|10
1633863440000|2021-10-10 10:57:20|21212.04|21092.04|21213.37|21093.37|21213.37|21093.37|21211.51|21091.51|10
1633863450000|2021-10-10 10:57:30|21213.24|21093.24|21212.88|21092.88|21213.47|21093.47|21212.69|21092.69|10
1633863460000|2021-10-10 10:57:40|21213.07|21093.07|21213.6|21093.6|21213.67|21093.67|21212.79|21092.79|10
1633863470000|2021-10-10 10:57:50|21214.07|21094.07|21214.61|21094.61|21215.54|21095.54|21214.07|21094.07|9
1633863480000|2021-10-10 10:58:00|21214.66|21094.66|21215.18|21095.18|21215.18|21095.18|21214.49|21094.49|10
1633863490000|2021-10-10 10:58:10|21215.05|21095.05|21215.81|21095.81|21215.81|21095.81|21214.72|21094.72|9
1633863500000|2021-10-10 10:58:20|21216.07|21096.07|21215.84|21095.84|21216.07|21096.07|21215.47|21095.47|8
1633863510000|2021-10-10 10:58:30|21216.39|21096.39|21215.73|21095.73|21216.63|21096.63|21215.73|21095.73|10
1633863520000|2021-10-10 10:58:40|21217.22|21097.22|21217.55|21097.55|21217.55|21097.55|21216.9|21096.9|9
1633863530000|2021-10-10 10:58:50|21218.03|21098.03|21218.57|21098.57|21219.53|21099.53|21218.03|21098.03|10
1633863540000|2021-10-10 10:59:00|21218.73|21098.73|21223.51|21103.51|21223.51|21103.51|21218.73|21098.73|9
1633863550000|2021-10-10 10:59:10|21223.6|21103.6|21225.45|21105.45|21225.45|21105.45|21223.42|21103.42|9
1633863560000|2021-10-10 10:59:20|21225.5|21105.5|21228.4|21108.4|21228.47|21108.47|21225.5|21105.5|10
1633863570000|2021-10-10 10:59:30|21228.7|21108.7|21230.16|21110.16|21230.49|21110.49|21228.7|21108.7|10
1633863580000|2021-10-10 10:59:40|21229.75|21109.75|21227.85|21107.85|21229.75|21109.75|21227.55|21107.55|10
1633863590000|2021-10-10 10:59:50|21226.32|21106.32|21225.11|21105.11|21227.01|21107.01|21225.11|21105.11|9
1633863600000|2021-10-10 11:00:00|21224.67|21104.67|21223.03|21103.03|21224.67|21104.67|21223.03|21103.03|9
1633863610000|2021-10-10 11:00:10|21222.98|21102.98|21221.75|21101.75|21223.25|21103.25|21221.75|21101.75|8
1633863620000|2021-10-10 11:00:20|21221.76|21101.76|21223.5|21103.5|21223.5|21103.5|21221.75|21101.75|10
1633863630000|2021-10-10 11:00:30|21223.67|21103.67|21222.24|21102.24|21223.67|21103.67|21221.99|21101.99|9
1633863640000|2021-10-10 11:00:40|21221.73|21101.73|21222.53|21102.53|21222.53|21102.53|21221.65|21101.65|9
1633863650000|2021-10-10 11:00:50|21223.08|21103.08|21224.41|21104.41|21224.41|21104.41|21223.08|21103.08|10
1633863660000|2021-10-10 11:01:00|21224.52|21104.52|21229.01|21109.01|21229.01|21109.01|21224.52|21104.52|9
1633863670000|2021-10-10 11:01:10|21229.34|21109.34|21229.51|21109.51|21229.67|21109.67|21229.15|21109.15|10
1633863680000|2021-10-10 11:01:20|21228.67|21108.67|21226.84|21106.84|21228.67|21108.67|21226.84|21106.84|10
1633863690000|2021-10-10 11:01:30|21226.62|21106.62|21223.63|21103.63|21226.62|21106.62|21223.63|21103.63|8
1633863700000|2021-10-10 11:01:40|21222.54|21102.54|21220.35|21100.35|21222.54|21102.54|21220.35|21100.35|10
1633863710000|2021-10-10 11:01:50|21220.93|21100.93|21218.81|21098.81|21220.93|21100.93|21218.81|21098.81|9
1633863720000|2021-10-10 11:02:00|21219.53|21099.53|21218.94|21098.94|21219.86|21099.86|21218.66|21098.66|10
1633863730000|2021-10-10 11:02:10|21218.9|21098.9|21216.61|21096.61|21219.16|21099.16|21216.49|21096.49|10
1633863740000|2021-10-10 11:02:20|21216.33|21096.33|21215.44|21095.44|21217.21|21097.21|21215.44|21095.44|9
1633863750000|2021-10-10 11:02:30|21215.17|21095.17|21213.96|21093.96|21215.17|21095.17|21213.96|21093.96|10
1633863760000|2021-10-10 11:02:40|21213.95|21093.95|21213.76|21093.76|21214.37|21094.37|21212.89|21092.89|10
1633863770000|2021-10-10 11:02:50|21213.07|21093.07|21212.07|21092.07|21213.16|21093.16|21211.93|21091.93|9
1633863780000|2021-10-10 11:03:00|21212.17|21092.17|21210.97|21090.97|21212.17|21092.17|21210.97|21090.97|9
1633863790000|2021-10-10 11:03:10|21210.94|21090.94|21210.95|21090.95|21211.13|21091.13|21210.87|21090.87|9
1633863800000|2021-10-10 11:03:20|21211.24|21091.24|21208.09|21088.09|21211.5|21091.5|21208.09|21088.09|8
1633863810000|2021-10-10 11:03:30|21207.84|21087.84|21202.63|21082.63|21207.84|21087.84|21202.63|21082.63|10
1633863820000|2021-10-10 11:03:40|21202.46|21082.46|21201.26|21081.26|21202.5|21082.5|21201.26|21081.26|10
1633863830000|2021-10-10 11:03:50|21201.54|21081.54|21201.51|21081.51|21201.54|21081.54|21200.36|21080.36|9
1633863840000|2021-10-10 11:04:00|21201.23|21081.23|21200.96|21080.96|21202.32|21082.32|21200.96|21080.96|10
1633863850000|2021-10-10 11:04:10|21200.81|21080.81|21199.36|21079.36|21200.94|21080.94|21199.36|21079.36|10
1633863860000|2021-10-10 11:04:20|21198.99|21078.99|21195.62|21075.62|21199.07|21079.07|21195.62|21075.62|10
1633863870000|2021-10-10 11:04:30|21195.18|21075.18|21195.22|21075.22|21195.33|21075.33|21194.69|21074.69|10
1633863880000|2021-10-10 11:04:40|21195.26|21075.26|21198.64|21078.64|21198.64|21078.64|21195.26|21075.26|10
1633863890000|2021-10-10 11:04:50|21198.48|21078.48|21199.22|21079.22|21199.5|21079.5|21198.48|21078.48|9
1633863900000|2021-10-10 11:05:00|21199.19|21079.19|21197.33|21077.33|21199.19|21079.19|21197.32|21077.32|10
1633863910000|2021-10-10 11:05:10|21197.32|21077.32|21194.35|21074.35|21197.32|21077.32|21194.35|21074.35|9
1633863920000|2021-10-10 11:05:20|21195.01|21075.01|21193.57|21073.57|21195.01|21075.01|21193.57|21073.57|9
1633863930000|2021-10-10 11:05:30|21193.48|21073.48|21192.97|21072.97|21193.87|21073.87|21192.97|21072.97|9
1633863940000|2021-10-10 11:05:40|21192.8|21072.8|21190.45|21070.45|21192.8|21072.8|21190.45|21070.45|9
1633863950000|2021-10-10 11:05:50|21189.82|21069.82|21188.61|21068.61|21189.82|21069.82|21188.6|21068.6|9
1633863960000|2021-10-10 11:06:00|21187.53|21067.53|21183.66|21063.66|21187.53|21067.53|21183.66|21063.66|9
1633863970000|2021-10-10 11:06:10|21183.33|21063.33|21181.25|21061.25|21183.74|21063.74|21181.25|21061.25|10
1633863980000|2021-10-10 11:06:20|21180.57|21060.57|21178.09|21058.09|21180.57|21060.57|21178.09|21058.09|10
1633863990000|2021-10-10 11:06:30|21178.46|21058.46|21178.11|21058.11|21178.66|21058.66|21177.79|21057.79|9
1633864000000|2021-10-10 11:06:40|21178.36|21058.36|21179.09|21059.09|21179.09|21059.09|21177.76|21057.76|10
1633864010000|2021-10-10 11:06:50|21179.24|21059.24|21179.35|21059.35|21179.89|21059.89|21179.24|21059.24|9
1633864020000|2021-10-10 11:07:00|21180.6|21060.6|21180.89|21060.89|21181.94|21061.94|21180.19|21060.19|10
1633864030000|2021-10-10 11:07:10|21180.99|21060.99|21182.55|21062.55|21182.55|21062.55|21180.76|21060.76|9
1633864040000|2021-10-10 11:07:20|21182.25|21062.25|21185.89|21065.89|21186.03|21066.03|21182.25|21062.25|8
1633864050000|2021-10-10 11:07:30|21186.03|21066.03|21185.94|21065.94|21186.26|21066.26|21185.54|21065.54|8
1633864060000|2021-10-10 11:07:40|21185.79|21065.79|21186.8|21066.8|21187.42|21067.42|21185.79|21065.79|10
1633864070000|2021-10-10 11:07:50|21186.84|21066.84|21185.3|21065.3|21186.84|21066.84|21185.3|21065.3|10
1633864080000|2021-10-10 11:08:00|21185.21|21065.21|21182.57|21062.57|21185.21|21065.21|21182.57|21062.57|10
1633864090000|2021-10-10 11:08:10|21182.04|21062.04|21174.55|21054.55|21182.04|21062.04|21174.55|21054.55|10
1633864100000|2021-10-10 11:08:20|21172.92|21052.92|21169.75|21049.75|21172.92|21052.92|21169.2|21049.2|10
1633864110000|2021-10-10 11:08:30|21169.12|21049.12|21167.84|21047.84|21169.62|21049.62|21167.84|21047.84|10
1633864120000|2021-10-10 11:08:40|21168|21048|21165.08|21045.08|21168|21048|21165.08|21045.08|9
1633864130000|2021-10-10 11:08:50|21162.12|21042.12|21148.7|21028.7|21162.12|21042.12|21148.7|21028.7|10
1633864140000|2021-10-10 11:09:00|21148.17|21028.17|21143.05|21023.05|21148.17|21028.17|21143.05|21023.05|10
1633864150000|2021-10-10 11:09:10|21142.91|21022.91|21143.63|21023.63|21143.94|21023.94|21142.73|21022.73|10
1633864160000|2021-10-10 11:09:20|21144.02|21024.02|21144.32|21024.32|21144.32|21024.32|21141.16|21021.16|10
1633864170000|2021-10-10 11:09:30|21144.73|21024.73|21146.53|21026.53|21146.53|21026.53|21144.09|21024.09|10
1633864180000|2021-10-10 11:09:40|21147.56|21027.56|21145|21025|21147.7|21027.7|21145|21025|10
1633864190000|2021-10-10 11:09:50|21145.37|21025.37|21148.59|21028.59|21148.59|21028.59|21145.37|21025.37|10
1633864200000|2021-10-10 11:10:00|21149.25|21029.25|21155.47|21035.47|21155.47|21035.47|21149.25|21029.25|10
1633864210000|2021-10-10 11:10:10|21155.55|21035.55|21156.22|21036.22|21156.76|21036.76|21155.55|21035.55|10
1633864220000|2021-10-10 11:10:20|21154.06|21034.06|21151.8|21031.8|21154.07|21034.07|21151.71|21031.71|10
1633864230000|2021-10-10 11:10:30|21152|21032|21151.61|21031.61|21152|21032|21150.23|21030.23|10
1633864240000|2021-10-10 11:10:40|21151.58|21031.58|21152.35|21032.35|21152.35|21032.35|21150.89|21030.89|10
1633864250000|2021-10-10 11:10:50|21152.27|21032.27|21157.36|21037.36|21157.36|21037.36|21152.27|21032.27|10
1633864260000|2021-10-10 11:11:00|21157.01|21037.01|21158.92|21038.92|21158.92|21038.92|21157.01|21037.01|9
1633864270000|2021-10-10 11:11:10|21160.16|21040.16|21160.2|21040.2|21161.23|21041.23|21159.64|21039.64|10
1633864280000|2021-10-10 11:11:20|21160.34|21040.34|21158.89|21038.89|21160.36|21040.36|21158.88|21038.88|8
1633864290000|2021-10-10 11:11:30|21158.33|21038.33|21155.28|21035.28|21158.52|21038.52|21155.28|21035.28|9
1633864300000|2021-10-10 11:11:40|21154.96|21034.96|21150.43|21030.43|21154.96|21034.96|21150.15|21030.15|9
1633864310000|2021-10-10 11:11:50|21150.01|21030.01|21150.53|21030.53|21151.2|21031.2|21149.91|21029.91|10
1633864320000|2021-10-10 11:12:00|21150.79|21030.79|21152.43|21032.43|21152.43|21032.43|21150.79|21030.79|9
1633864330000|2021-10-10 11:12:10|21152.51|21032.51|21153.94|21033.94|21153.97|21033.97|21152.51|21032.51|10
1633864340000|2021-10-10 11:12:20|21153.87|21033.87|21155.63|21035.63|21155.63|21035.63|21153.86|21033.86|10
1633864350000|2021-10-10 11:12:30|21155.68|21035.68|21154.84|21034.84|21156.11|21036.11|21154.74|21034.74|10
1633864360000|2021-10-10 11:12:40|21155.06|21035.06|21155.01|21035.01|21155.15|21035.15|21154.77|21034.77|10
1633864370000|2021-10-10 11:12:50|21155.05|21035.05|21155.45|21035.45|21155.52|21035.52|21154.77|21034.77|9
1633864380000|2021-10-10 11:13:00|21155.12|21035.12|21155.31|21035.31|21155.5|21035.5|21155|21035|10
1633864390000|2021-10-10 11:13:10|21155.15|21035.15|21154.5|21034.5|21155.21|21035.21|21154.5|21034.5|9
1633864400000|2021-10-10 11:13:20|21153.86|21033.86|21151.46|21031.46|21153.86|21033.86|21151.46|21031.46|9
1633864410000|2021-10-10 11:13:30|21151.41|21031.41|21149.09|21029.09|21151.49|21031.49|21148.96|21028.96|10
1633864420000|2021-10-10 11:13:40|21149.1|21029.1|21147.23|21027.23|21149.31|21029.31|21146.54|21026.54|10
1633864430000|2021-10-10 11:13:50|21147.35|21027.35|21150.11|21030.11|21150.15|21030.15|21147.35|21027.35|10
1633864440000|2021-10-10 11:14:00|21149.98|21029.98|21150.72|21030.72|21151.19|21031.19|21149.89|21029.89|10
1633864450000|2021-10-10 11:14:10|21150.49|21030.49|21148.59|21028.59|21150.49|21030.49|21148.57|21028.57|10
1633864460000|2021-10-10 11:14:20|21148.31|21028.31|21147.98|21027.98|21148.31|21028.31|21146.86|21026.86|10
1633864470000|2021-10-10 11:14:30|21147.94|21027.94|21146.26|21026.26|21148.17|21028.17|21146.1|21026.1|10
1633864480000|2021-10-10 11:14:40|21145.74|21025.74|21146.09|21026.09|21146.09|21026.09|21145.53|21025.53|10
1633864490000|2021-10-10 11:14:50|21146.18|21026.18|21147.78|21027.78|21148.08|21028.08|21145.78|21025.78|10
1633864500000|2021-10-10 11:15:00|21147.7|21027.7|21148.04|21028.04|21148.04|21028.04|21146.92|21026.92|10
1633864510000|2021-10-10 11:15:10|21148.29|21028.29|21152.36|21032.36|21152.36|21032.36|21147.96|21027.96|10
1633864520000|2021-10-10 11:15:20|21152.06|21032.06|21152.46|21032.46|21152.95|21032.95|21152.06|21032.06|10
1633864530000|2021-10-10 11:15:30|21152.82|21032.82|21152.52|21032.52|21153.03|21033.03|21151.53|21031.53|10
1633864540000|2021-10-10 11:15:40|21152.47|21032.47|21154.28|21034.28|21154.28|21034.28|21152.24|21032.24|8
1633864550000|2021-10-10 11:15:50|21153.92|21033.92|21156.68|21036.68|21156.68|21036.68|21153.92|21033.92|10
1633864560000|2021-10-10 11:16:00|21156.66|21036.66|21160.08|21040.08|21160.29|21040.29|21156.66|21036.66|10
1633864570000|2021-10-10 11:16:10|21160.31|21040.31|21162.69|21042.69|21162.69|21042.69|21160.27|21040.27|10
1633864580000|2021-10-10 11:16:20|21162.78|21042.78|21161.12|21041.12|21164.35|21044.35|21161.12|21041.12|10
1633864590000|2021-10-10 11:16:30|21161.16|21041.16|21158.67|21038.67|21161.16|21041.16|21158.2|21038.2|10
1633864600000|2021-10-10 11:16:40|21158.37|21038.37|21156.44|21036.44|21158.37|21038.37|21156.19|21036.19|10
1633864610000|2021-10-10 11:16:50|21155.51|21035.51|21154.64|21034.64|21155.51|21035.51|21153.65|21033.65|10
1633864620000|2021-10-10 11:17:00|21155.92|21035.92|21151.73|21031.73|21155.92|21035.92|21151.73|21031.73|8
1633864630000|2021-10-10 11:17:10|21151.69|21031.69|21152.12|21032.12|21152.93|21032.93|21150.62|21030.62|10
1633864640000|2021-10-10 11:17:20|21151.89|21031.89|21151.63|21031.63|21152.04|21032.04|21151.58|21031.58|10
1633864650000|2021-10-10 11:17:30|21150.91|21030.91|21152.72|21032.72|21153.35|21033.35|21150.91|21030.91|10
1633864660000|2021-10-10 11:17:40|21153.21|21033.21|21157.87|21037.87|21158.02|21038.02|21153.21|21033.21|10
1633864670000|2021-10-10 11:17:50|21157.68|21037.68|21161.39|21041.39|21161.4|21041.4|21157.48|21037.48|10
1633864680000|2021-10-10 11:18:00|21161.79|21041.79|21164.36|21044.36|21164.56|21044.56|21161.79|21041.79|9
1633864690000|2021-10-10 11:18:10|21164.37|21044.37|21165.09|21045.09|21165.09|21045.09|21164.06|21044.06|10
1633864700000|2021-10-10 11:18:20|21165.13|21045.13|21168.69|21048.69|21168.69|21048.69|21164.98|21044.98|10
1633864710000|2021-10-10 11:18:30|21168.51|21048.51|21169.96|21049.96|21169.96|21049.96|21168.51|21048.51|9
1633864720000|2021-10-10 11:18:40|21170.46|21050.46|21170.42|21050.42|21171.84|21051.84|21170.42|21050.42|9
1633864730000|2021-10-10 11:18:50|21170.49|21050.49|21169.64|21049.64|21170.66|21050.66|21169.64|21049.64|10
1633864740000|2021-10-10 11:19:00|21170.04|21050.04|21169.36|21049.36|21170.81|21050.81|21169.28|21049.28|10
1633864750000|2021-10-10 11:19:10|21170.31|21050.31|21169.25|21049.25|21170.31|21050.31|21168.53|21048.53|10
1633864760000|2021-10-10 11:19:20|21169.04|21049.04|21168.78|21048.78|21169.76|21049.76|21168.73|21048.73|9
1633864770000|2021-10-10 11:19:30|21169.45|21049.45|21168.79|21048.79|21170.44|21050.44|21168.77|21048.77|8
1633864780000|2021-10-10 11:19:40|21169.61|21049.61|21170.97|21050.97|21170.97|21050.97|21169.61|21049.61|10
1633864790000|2021-10-10 11:19:50|21171.31|21051.31|21172.34|21052.34|21172.47|21052.47|21171.31|21051.31|9
1633864800000|2021-10-10 11:20:00|21172.02|21052.02|21172.59|21052.59|21172.62|21052.62|21172.02|21052.02|9
1633864810000|2021-10-10 11:20:10|21172.91|21052.91|21172.12|21052.12|21173.1|21053.1|21172.12|21052.12|10
1633864820000|2021-10-10 11:20:20|21171.23|21051.23|21170.37|21050.37|21171.26|21051.26|21170.37|21050.37|9
1633864830000|2021-10-10 11:20:30|21170.35|21050.35|21168.8|21048.8|21170.62|21050.62|21168.8|21048.8|10
1633864840000|2021-10-10 11:20:40|21168.79|21048.79|21167.47|21047.47|21168.79|21048.79|21167.47|21047.47|10
1633864850000|2021-10-10 11:20:50|21168.25|21048.25|21169.02|21049.02|21169.02|21049.02|21168.25|21048.25|10
1633864860000|2021-10-10 11:21:00|21168.94|21048.94|21165.48|21045.48|21168.94|21048.94|21165.48|21045.48|10
1633864870000|2021-10-10 11:21:10|21164.6|21044.6|21163.27|21043.27|21164.64|21044.64|21163.22|21043.22|10
1633864880000|2021-10-10 11:21:20|21163.5|21043.5|21164.23|21044.23|21164.31|21044.31|21162.48|21042.48|9
1633864890000|2021-10-10 11:21:30|21164.03|21044.03|21164.41|21044.41|21165.4|21045.4|21164.03|21044.03|10
1633864900000|2021-10-10 11:21:40|21164.4|21044.4|21166.74|21046.74|21166.74|21046.74|21164.4|21044.4|9
1633864910000|2021-10-10 11:21:50|21167.5|21047.5|21168.44|21048.44|21168.44|21048.44|21167.08|21047.08|8
1633864920000|2021-10-10 11:22:00|21168.58|21048.58|21170.93|21050.93|21170.93|21050.93|21168.48|21048.48|10
1633864930000|2021-10-10 11:22:10|21170.59|21050.59|21171.47|21051.47|21171.83|21051.83|21170.59|21050.59|10
1633864940000|2021-10-10 11:22:20|21172.43|21052.43|21174.83|21054.83|21174.83|21054.83|21172.43|21052.43|9
1633864950000|2021-10-10 11:22:30|21175.13|21055.13|21175.97|21055.97|21176.17|21056.17|21175.13|21055.13|9
1633864960000|2021-10-10 11:22:40|21176.37|21056.37|21176.78|21056.78|21177.15|21057.15|21176.04|21056.04|10
1633864970000|2021-10-10 11:22:50|21176.8|21056.8|21178.56|21058.56|21179.23|21059.23|21176.8|21056.8|10
1633864980000|2021-10-10 11:23:00|21178.75|21058.75|21181.39|21061.39|21181.39|21061.39|21178.68|21058.68|9
1633864990000|2021-10-10 11:23:10|21181.21|21061.21|21182.63|21062.63|21182.86|21062.86|21181.21|21061.21|10
1633865000000|2021-10-10 11:23:20|21182.93|21062.93|21182.76|21062.76|21183.38|21063.38|21182.24|21062.24|10
1633865010000|2021-10-10 11:23:30|21182.88|21062.88|21182.95|21062.95|21184.19|21064.19|21182.88|21062.88|10
1633865020000|2021-10-10 11:23:40|21182.93|21062.93|21181.15|21061.15|21182.96|21062.96|21180.63|21060.63|10
1633865030000|2021-10-10 11:23:50|21181.1|21061.1|21179.58|21059.58|21181.1|21061.1|21179.58|21059.58|9
1633865040000|2021-10-10 11:24:00|21179.08|21059.08|21177.82|21057.82|21179.41|21059.41|21177.5|21057.5|10
1633865050000|2021-10-10 11:24:10|21177.8|21057.8|21177.81|21057.81|21178.73|21058.73|21177.53|21057.53|8
1633865060000|2021-10-10 11:24:20|21177.92|21057.92|21176.22|21056.22|21177.95|21057.95|21176.22|21056.22|10
1633865070000|2021-10-10 11:24:30|21176.21|21056.21|21176.76|21056.76|21176.81|21056.81|21175.87|21055.87|10
1633865080000|2021-10-10 11:24:40|21176.97|21056.97|21176.71|21056.71|21177.28|21057.28|21176.71|21056.71|9
1633865090000|2021-10-10 11:24:50|21177.03|21057.03|21175.77|21055.77|21177.03|21057.03|21175.77|21055.77|8
1633865100000|2021-10-10 11:25:00|21175.92|21055.92|21174.88|21054.88|21175.98|21055.98|21174.82|21054.82|8
1633865110000|2021-10-10 11:25:10|21174.6|21054.6|21172.44|21052.44|21174.6|21054.6|21172.35|21052.35|9
1633865120000|2021-10-10 11:25:20|21172.38|21052.38|21171.72|21051.72|21173.66|21053.66|21171.44|21051.44|10
1633865130000|2021-10-10 11:25:30|21171.55|21051.55|21173.86|21053.86|21173.86|21053.86|21171.55|21051.55|8
1633865140000|2021-10-10 11:25:40|21173.76|21053.76|21174.79|21054.79|21174.92|21054.92|21173.7|21053.7|10
1633865150000|2021-10-10 11:25:50|21175.04|21055.04|21174.38|21054.38|21175.39|21055.39|21174.38|21054.38|9
1633865160000|2021-10-10 11:26:00|21174.21|21054.21|21172.84|21052.84|21174.23|21054.23|21172.84|21052.84|10
1633865170000|2021-10-10 11:26:10|21172.83|21052.83|21174.8|21054.8|21174.8|21054.8|21172.83|21052.83|9
1633865180000|2021-10-10 11:26:20|21174.94|21054.94|21176.49|21056.49|21176.49|21056.49|21174.57|21054.57|10
1633865190000|2021-10-10 11:26:30|21176.55|21056.55|21177.01|21057.01|21177.01|21057.01|21176.55|21056.55|7
1633865200000|2021-10-10 11:26:40|21177.29|21057.29|21178.99|21058.99|21178.99|21058.99|21177.11|21057.11|10
1633865210000|2021-10-10 11:26:50|21179.07|21059.07|21179.52|21059.52|21179.52|21059.52|21178.33|21058.33|10
1633865220000|2021-10-10 11:27:00|21179.44|21059.44|21180.65|21060.65|21180.65|21060.65|21179.29|21059.29|10
1633865230000|2021-10-10 11:27:10|21180.74|21060.74|21181.43|21061.43|21181.73|21061.73|21180.74|21060.74|10
1633865240000|2021-10-10 11:27:20|21181.72|21061.72|21181.65|21061.65|21181.93|21061.93|21181.35|21061.35|10
1633865250000|2021-10-10 11:27:30|21181.31|21061.31|21180.73|21060.73|21181.79|21061.79|21180.73|21060.73|10
1633865260000|2021-10-10 11:27:40|21180.51|21060.51|21178.56|21058.56|21180.51|21060.51|21178.56|21058.56|10
1633865270000|2021-10-10 11:27:50|21178.25|21058.25|21176.4|21056.4|21178.25|21058.25|21176.18|21056.18|9
1633865280000|2021-10-10 11:28:00|21176.37|21056.37|21174.29|21054.29|21176.59|21056.59|21174.29|21054.29|10
1633865290000|2021-10-10 11:28:10|21174.28|21054.28|21174.5|21054.5|21175.46|21055.46|21174.02|21054.02|8
1633865300000|2021-10-10 11:28:20|21174.27|21054.27|21172.67|21052.67|21174.5|21054.5|21172.67|21052.67|9
1633865310000|2021-10-10 11:28:30|21173|21053|21174.33|21054.33|21174.33|21054.33|21172.87|21052.87|10
1633865320000|2021-10-10 11:28:40|21174.36|21054.36|21175.52|21055.52|21175.52|21055.52|21174.36|21054.36|9
1633865330000|2021-10-10 11:28:50|21175.62|21055.62|21177.7|21057.7|21177.7|21057.7|21175.38|21055.38|9
1633865340000|2021-10-10 11:29:00|21177.23|21057.23|21179.02|21059.02|21179.66|21059.66|21177.23|21057.23|10
1633865350000|2021-10-10 11:29:10|21180.99|21060.99|21184.22|21064.22|21184.22|21064.22|21180.99|21060.99|10
1633865360000|2021-10-10 11:29:20|21184.39|21064.39|21187.85|21067.85|21187.85|21067.85|21184.39|21064.39|10
1633865370000|2021-10-10 11:29:30|21187.56|21067.56|21191.74|21071.74|21191.74|21071.74|21187.56|21067.56|10
1633865380000|2021-10-10 11:29:40|21191.39|21071.39|21195|21075|21195.32|21075.32|21191.39|21071.39|10
1633865390000|2021-10-10 11:29:50|21194.27|21074.27|21196.17|21076.17|21196.42|21076.42|21194.24|21074.24|10
1633865400000|2021-10-10 11:30:00|21196.4|21076.4|21201.29|21081.29|21201.29|21081.29|21196.27|21076.27|10
1633865410000|2021-10-10 11:30:10|21201.15|21081.15|21202.31|21082.31|21202.53|21082.53|21201.15|21081.15|10
1633865420000|2021-10-10 11:30:20|21202.6|21082.6|21200.78|21080.78|21203.39|21083.39|21200.18|21080.18|10
1633865430000|2021-10-10 11:30:30|21200.6|21080.6|21201.75|21081.75|21202.34|21082.34|21200.6|21080.6|10
1633865440000|2021-10-10 11:30:40|21201.29|21081.29|21201.93|21081.93|21201.93|21081.93|21201.05|21081.05|10
1633865450000|2021-10-10 11:30:50|21202.09|21082.09|21204.75|21084.75|21204.75|21084.75|21202.09|21082.09|10
1633865460000|2021-10-10 11:31:00|21204.77|21084.77|21205|21085|21205.29|21085.29|21204.77|21084.77|10
1633865470000|2021-10-10 11:31:10|21204.94|21084.94|21205.49|21085.49|21205.49|21085.49|21204.94|21084.94|9
1633865480000|2021-10-10 11:31:20|21205.77|21085.77|21209.13|21089.13|21209.57|21089.57|21205.77|21085.77|10
1633865490000|2021-10-10 11:31:30|21208.89|21088.89|21210.2|21090.2|21211.03|21091.03|21208.68|21088.68|10
1633865500000|2021-10-10 11:31:40|21209.69|21089.69|21211.7|21091.7|21211.75|21091.75|21209.69|21089.69|10
1633865510000|2021-10-10 11:31:50|21211.87|21091.87|21211.11|21091.11|21212.19|21092.19|21210.87|21090.87|10
1633865520000|2021-10-10 11:32:00|21211.18|21091.18|21212.45|21092.45|21212.46|21092.46|21211.18|21091.18|10
1633865530000|2021-10-10 11:32:10|21212.55|21092.55|21211.59|21091.59|21212.72|21092.72|21211.59|21091.59|10
1633865540000|2021-10-10 11:32:20|21210.93|21090.93|21210.81|21090.81|21210.96|21090.96|21210.61|21090.61|9
1633865550000|2021-10-10 11:32:30|21210.98|21090.98|21209.96|21089.96|21211.24|21091.24|21209.96|21089.96|9
1633865560000|2021-10-10 11:32:40|21210.38|21090.38|21211.9|21091.9|21211.9|21091.9|21210.31|21090.31|9
1633865570000|2021-10-10 11:32:50|21212.62|21092.62|21210.36|21090.36|21212.7|21092.7|21210.36|21090.36|9
1633865580000|2021-10-10 11:33:00|21210.57|21090.57|21212.08|21092.08|21212.08|21092.08|21210.52|21090.52|10
1633865590000|2021-10-10 11:33:10|21212.56|21092.56|21217.05|21097.05|21217.05|21097.05|21212.19|21092.19|10
1633865600000|2021-10-10 11:33:20|21217.93|21097.93|21219.32|21099.32|21219.32|21099.32|21217.63|21097.63|10
1633865610000|2021-10-10 11:33:30|21221.02|21101.02|21224.06|21104.06|21224.06|21104.06|21221.02|21101.02|10
1633865620000|2021-10-10 11:33:40|21225.28|21105.28|21224.63|21104.63|21226.62|21106.62|21224.63|21104.63|9
1633865630000|2021-10-10 11:33:50|21224.67|21104.67|21224.22|21104.22|21225.43|21105.43|21224.22|21104.22|10
1633865640000|2021-10-10 11:34:00|21224.47|21104.47|21223.03|21103.03|21224.82|21104.82|21223.03|21103.03|9
1633865650000|2021-10-10 11:34:10|21222.8|21102.8|21220.55|21100.55|21222.8|21102.8|21220.36|21100.36|10
1633865660000|2021-10-10 11:34:20|21220.42|21100.42|21218.14|21098.14|21220.42|21100.42|21217.92|21097.92|8
1633865670000|2021-10-10 11:34:30|21219.05|21099.05|21220.63|21100.63|21220.63|21100.63|21218.74|21098.74|10
1633865680000|2021-10-10 11:34:40|21220.65|21100.65|21218.93|21098.93|21221.12|21101.12|21218.93|21098.93|10
1633865690000|2021-10-10 11:34:50|21218.83|21098.83|21221.27|21101.27|21221.27|21101.27|21218.83|21098.83|9
1633865700000|2021-10-10 11:35:00|21221.1|21101.1|21224.98|21104.98|21224.98|21104.98|21221.1|21101.1|10
1633865710000|2021-10-10 11:35:10|21225.1|21105.1|21224.63|21104.63|21225.28|21105.28|21224.63|21104.63|9
1633865720000|2021-10-10 11:35:20|21223.85|21103.85|21223.28|21103.28|21223.98|21103.98|21222.61|21102.61|10
1633865730000|2021-10-10 11:35:30|21223.46|21103.46|21225.04|21105.04|21225.04|21105.04|21223.05|21103.05|10
1633865740000|2021-10-10 11:35:40|21224.89|21104.89|21227.93|21107.93|21228.01|21108.01|21224.49|21104.49|9
1633865750000|2021-10-10 11:35:50|21228.37|21108.37|21230.01|21110.01|21230.1|21110.1|21228.37|21108.37|9
1633865760000|2021-10-10 11:36:00|21230.65|21110.65|21232.31|21112.31|21232.42|21112.42|21230.48|21110.48|8
1633865770000|2021-10-10 11:36:10|21232.7|21112.7|21234.09|21114.09|21234.46|21114.46|21232.7|21112.7|10
1633865780000|2021-10-10 11:36:20|21234.24|21114.24|21234.43|21114.43|21235.61|21115.61|21234.24|21114.24|10
1633865790000|2021-10-10 11:36:30|21235.03|21115.03|21235.18|21115.18|21235.73|21115.73|21234.45|21114.45|10
1633865800000|2021-10-10 11:36:40|21234.66|21114.66|21237.11|21117.11|21237.41|21117.41|21234.62|21114.62|9
1633865810000|2021-10-10 11:36:50|21236.28|21116.28|21237.39|21117.39|21237.39|21117.39|21236.28|21116.28|10
1633865820000|2021-10-10 11:37:00|21237.68|21117.68|21237.81|21117.81|21238.14|21118.14|21237.27|21117.27|10
1633865830000|2021-10-10 11:37:10|21239.15|21119.15|21239.33|21119.33|21239.33|21119.33|21237.33|21117.33|10
1633865840000|2021-10-10 11:37:20|21239.64|21119.64|21238.96|21118.96|21239.74|21119.74|21237.88|21117.88|9
1633865850000|2021-10-10 11:37:30|21239.07|21119.07|21239.57|21119.57|21239.57|21119.57|21238.15|21118.15|10
1633865860000|2021-10-10 11:37:40|21239.62|21119.62|21239.86|21119.86|21240.3|21120.3|21239.62|21119.62|9
1633865870000|2021-10-10 11:37:50|21239.94|21119.94|21242.21|21122.21|21242.21|21122.21|21239.63|21119.63|10
1633865880000|2021-10-10 11:38:00|21242.14|21122.14|21243.9|21123.9|21243.9|21123.9|21241.6|21121.6|10
1633865890000|2021-10-10 11:38:10|21244.63|21124.63|21248.31|21128.31|21248.31|21128.31|21244.52|21124.52|10
1633865900000|2021-10-10 11:38:20|21248.43|21128.43|21249.57|21129.57|21249.57|21129.57|21247.79|21127.79|10
1633865910000|2021-10-10 11:38:30|21249.34|21129.34|21249.65|21129.65|21250.11|21130.11|21249.01|21129.01|10
1633865920000|2021-10-10 11:38:40|21250.29|21130.29|21249.9|21129.9|21250.38|21130.38|21249.69|21129.69|9
1633865930000|2021-10-10 11:38:50|21249.61|21129.61|21250.93|21130.93|21250.98|21130.98|21249.61|21129.61|10
1633865940000|2021-10-10 11:39:00|21251.24|21131.24|21252.64|21132.64|21252.68|21132.68|21251.24|21131.24|10
1633865950000|2021-10-10 11:39:10|21252.18|21132.18|21252.92|21132.92|21253.13|21133.13|21251.61|21131.61|10
1633865960000|2021-10-10 11:39:20|21252.91|21132.91|21252.37|21132.37|21253.01|21133.01|21251.99|21131.99|10
1633865970000|2021-10-10 11:39:30|21252.41|21132.41|21252.32|21132.32|21252.41|21132.41|21251.81|21131.81|7
1633865980000|2021-10-10 11:39:40|21252.44|21132.44|21252.01|21132.01|21253.14|21133.14|21252.01|21132.01|9
1633865990000|2021-10-10 11:39:50|21251.93|21131.93|21251.48|21131.48|21252.18|21132.18|21251.48|21131.48|9
1633866000000|2021-10-10 11:40:00|21251.23|21131.23|21251.45|21131.45|21251.77|21131.77|21251.23|21131.23|9
1633866010000|2021-10-10 11:40:10|21251.4|21131.4|21253.39|21133.39|21253.39|21133.39|21251.12|21131.12|10
1633866020000|2021-10-10 11:40:20|21253.43|21133.43|21253.22|21133.22|21254.08|21134.08|21253.22|21133.22|10
1633866030000|2021-10-10 11:40:30|21253.41|21133.41|21253.53|21133.53|21253.99|21133.99|21253.41|21133.41|9
1633866040000|2021-10-10 11:40:40|21253.71|21133.71|21253.47|21133.47|21254.7|21134.7|21253.47|21133.47|9
1633866050000|2021-10-10 11:40:50|21254.2|21134.2|21254.74|21134.74|21254.74|21134.74|21254.2|21134.2|10
1633866060000|2021-10-10 11:41:00|21254.75|21134.75|21255.81|21135.81|21255.83|21135.83|21254.61|21134.61|10
1633866070000|2021-10-10 11:41:10|21256.77|21136.77|21256.49|21136.49|21256.91|21136.91|21255.89|21135.89|10
1633866080000|2021-10-10 11:41:20|21256.35|21136.35|21254.98|21134.98|21256.35|21136.35|21254.98|21134.98|10
1633866090000|2021-10-10 11:41:30|21256.11|21136.11|21257.05|21137.05|21257.42|21137.42|21255.67|21135.67|10
1633866100000|2021-10-10 11:41:40|21257.02|21137.02|21258.91|21138.91|21258.98|21138.98|21257.02|21137.02|10
1633866110000|2021-10-10 11:41:50|21259.27|21139.27|21259.27|21139.27|21259.39|21139.39|21258.88|21138.88|10
1633866120000|2021-10-10 11:42:00|21259.28|21139.28|21258.86|21138.86|21259.39|21139.39|21258.57|21138.57|8
1633866130000|2021-10-10 11:42:10|21258.9|21138.9|21257.91|21137.91|21258.9|21138.9|21257.73|21137.73|10
1633866140000|2021-10-10 11:42:20|21257.3|21137.3|21258.13|21138.13|21258.48|21138.48|21257.26|21137.26|10
1633866150000|2021-10-10 11:42:30|21257.55|21137.55|21258.78|21138.78|21258.78|21138.78|21257.55|21137.55|10
1633866160000|2021-10-10 11:42:40|21258.35|21138.35|21260.12|21140.12|21260.12|21140.12|21258.35|21138.35|10
1633866170000|2021-10-10 11:42:50|21260.57|21140.57|21261.3|21141.3|21261.88|21141.88|21260.57|21140.57|9
1633866180000|2021-10-10 11:43:00|21261.07|21141.07|21263.51|21143.51|21263.54|21143.54|21261.07|21141.07|9
1633866190000|2021-10-10 11:43:10|21263.49|21143.49|21262.32|21142.32|21263.5|21143.5|21262.32|21142.32|10
1633866200000|2021-10-10 11:43:20|21262.39|21142.39|21262.1|21142.1|21263.07|21143.07|21262.1|21142.1|10
1633866210000|2021-10-10 11:43:30|21262.31|21142.31|21261.89|21141.89|21262.31|21142.31|21261.58|21141.58|10
1633866220000|2021-10-10 11:43:40|21261.54|21141.54|21261.39|21141.39|21261.61|21141.61|21261.16|21141.16|9
1633866230000|2021-10-10 11:43:50|21261.54|21141.54|21262.63|21142.63|21262.63|21142.63|21261.54|21141.54|9
1633866240000|2021-10-10 11:44:00|21263.81|21143.81|21263.66|21143.66|21263.92|21143.92|21262.74|21142.74|10
1633866250000|2021-10-10 11:44:10|21263.57|21143.57|21263.42|21143.42|21263.57|21143.57|21262.45|21142.45|10
1633866260000|2021-10-10 11:44:20|21263.36|21143.36|21263.01|21143.01|21264.83|21144.83|21262.42|21142.42|10
1633866270000|2021-10-10 11:44:30|21262.83|21142.83|21261.04|21141.04|21262.83|21142.83|21260.13|21140.13|10
1633866280000|2021-10-10 11:44:40|21261.56|21141.56|21262.5|21142.5|21263.14|21143.14|21260.75|21140.75|10
1633866290000|2021-10-10 11:44:50|21262.21|21142.21|21263.04|21143.04|21263.43|21143.43|21262.21|21142.21|10
1633866300000|2021-10-10 11:45:00|21263.28|21143.28|21268.15|21148.15|21268.49|21148.49|21263.28|21143.28|9
1633866310000|2021-10-10 11:45:10|21267.57|21147.57|21269.1|21149.1|21269.1|21149.1|21267.56|21147.56|9
1633866320000|2021-10-10 11:45:20|21269.98|21149.98|21272.35|21152.35|21272.35|21152.35|21269.73|21149.73|10
1633866330000|2021-10-10 11:45:30|21273.38|21153.38|21272.08|21152.08|21274.52|21154.52|21272.08|21152.08|9
1633866340000|2021-10-10 11:45:40|21271.25|21151.25|21267.91|21147.91|21272.52|21152.52|21267.91|21147.91|10
1633866350000|2021-10-10 11:45:50|21267.57|21147.57|21262.56|21142.56|21267.66|21147.66|21262.56|21142.56|10
1633866360000|2021-10-10 11:46:00|21262.28|21142.28|21255.44|21135.44|21262.28|21142.28|21255.44|21135.44|10
1633866370000|2021-10-10 11:46:10|21255.43|21135.43|21256.55|21136.55|21257.31|21137.31|21253.79|21133.79|10
1633866380000|2021-10-10 11:46:20|21256.26|21136.26|21256.94|21136.94|21256.94|21136.94|21255.9|21135.9|9
1633866390000|2021-10-10 11:46:30|21257.18|21137.18|21258.32|21138.32|21258.34|21138.34|21257.18|21137.18|9
1633866400000|2021-10-10 11:46:40|21258.41|21138.41|21259.55|21139.55|21260.81|21140.81|21258.41|21138.41|10
1633866410000|2021-10-10 11:46:50|21259.53|21139.53|21258.37|21138.37|21259.93|21139.93|21258.37|21138.37|9
1633866420000|2021-10-10 11:47:00|21258.5|21138.5|21259.17|21139.17|21259.17|21139.17|21257.84|21137.84|9
1633866430000|2021-10-10 11:47:10|21258.99|21138.99|21258.29|21138.29|21259.79|21139.79|21258.29|21138.29|10
1633866440000|2021-10-10 11:47:20|21258.4|21138.4|21255.09|21135.09|21259.21|21139.21|21255.09|21135.09|10
1633866450000|2021-10-10 11:47:30|21254.03|21134.03|21255.34|21135.34|21255.64|21135.64|21253.67|21133.67|10
1633866460000|2021-10-10 11:47:40|21255.24|21135.24|21255.02|21135.02|21255.35|21135.35|21254.94|21134.94|9
1633866470000|2021-10-10 11:47:50|21254.09|21134.09|21254.52|21134.52|21255.01|21135.01|21253.86|21133.86|10
1633866480000|2021-10-10 11:48:00|21254.57|21134.57|21253.46|21133.46|21254.57|21134.57|21253.37|21133.37|8
1633866490000|2021-10-10 11:48:10|21253.4|21133.4|21253.54|21133.54|21253.76|21133.76|21253.4|21133.4|9
1633866500000|2021-10-10 11:48:20|21253.18|21133.18|21252.56|21132.56|21253.18|21133.18|21251.46|21131.46|8
1633866510000|2021-10-10 11:48:30|21252.84|21132.84|21252.54|21132.54|21253.47|21133.47|21252.54|21132.54|10
1633866520000|2021-10-10 11:48:40|21252.56|21132.56|21254.06|21134.06|21254.1|21134.1|21252.49|21132.49|9
1633866530000|2021-10-10 11:48:50|21254.02|21134.02|21253.44|21133.44|21255.13|21135.13|21253.18|21133.18|9
1633866540000|2021-10-10 11:49:00|21253.73|21133.73|21252.69|21132.69|21253.96|21133.96|21252.69|21132.69|9
1633866550000|2021-10-10 11:49:10|21252.71|21132.71|21251.56|21131.56|21252.74|21132.74|21251.52|21131.52|10
1633866560000|2021-10-10 11:49:20|21251.15|21131.15|21250.15|21130.15|21251.19|21131.19|21250.15|21130.15|9
1633866570000|2021-10-10 11:49:30|21250|21130|21249.1|21129.1|21250|21130|21248.01|21128.01|8
1633866580000|2021-10-10 11:49:40|21248.95|21128.95|21249.39|21129.39|21249.42|21129.42|21248.95|21128.95|8
1633866590000|2021-10-10 11:49:50|21249.36|21129.36|21248.78|21128.78|21249.8|21129.8|21248.78|21128.78|10
1633866600000|2021-10-10 11:50:00|21248.92|21128.92|21248.13|21128.13|21248.92|21128.92|21248.13|21128.13|9
1633866610000|2021-10-10 11:50:10|21248.12|21128.12|21248.28|21128.28|21248.35|21128.35|21247.93|21127.93|9
1633866620000|2021-10-10 11:50:20|21248.24|21128.24|21249.53|21129.53|21249.53|21129.53|21248.24|21128.24|10
1633866630000|2021-10-10 11:50:30|21249.37|21129.37|21247.77|21127.77|21249.7|21129.7|21247.77|21127.77|9
1633866640000|2021-10-10 11:50:40|21247.64|21127.64|21246.79|21126.79|21247.64|21127.64|21246.65|21126.65|8
1633866650000|2021-10-10 11:50:50|21247.05|21127.05|21247.82|21127.82|21247.82|21127.82|21247.05|21127.05|10
1633866660000|2021-10-10 11:51:00|21247.56|21127.56|21246.23|21126.23|21247.56|21127.56|21246.23|21126.23|8
1633866670000|2021-10-10 11:51:10|21245.9|21125.9|21245.19|21125.19|21246.69|21126.69|21245.19|21125.19|9
1633866680000|2021-10-10 11:51:20|21245.16|21125.16|21246.42|21126.42|21246.55|21126.55|21245.16|21125.16|10
1633866690000|2021-10-10 11:51:30|21246.37|21126.37|21245.09|21125.09|21246.37|21126.37|21245.09|21125.09|10
1633866700000|2021-10-10 11:51:40|21245.1|21125.1|21246.21|21126.21|21246.21|21126.21|21244.42|21124.42|10
1633866710000|2021-10-10 11:51:50|21244.9|21124.9|21243.41|21123.41|21245.32|21125.32|21243.41|21123.41|10
1633866720000|2021-10-10 11:52:00|21243.93|21123.93|21241.25|21121.25|21244.35|21124.35|21241.25|21121.25|9
1633866730000|2021-10-10 11:52:10|21243.17|21123.17|21241.32|21121.32|21243.17|21123.17|21240.88|21120.88|9
1633866740000|2021-10-10 11:52:20|21240.47|21120.47|21237.82|21117.82|21240.53|21120.53|21237.82|21117.82|10
1633866750000|2021-10-10 11:52:30|21237.62|21117.62|21235.64|21115.64|21237.62|21117.62|21235.53|21115.53|10
1633866760000|2021-10-10 11:52:40|21235.08|21115.08|21233.96|21113.96|21235.08|21115.08|21233.86|21113.86|10
1633866770000|2021-10-10 11:52:50|21233.22|21113.22|21233.09|21113.09|21233.45|21113.45|21232.74|21112.74|9
1633866780000|2021-10-10 11:53:00|21233.47|21113.47|21233.14|21113.14|21233.47|21113.47|21232.1|21112.1|9
1633866790000|2021-10-10 11:53:10|21234.13|21114.13|21234.32|21114.32|21234.43|21114.43|21233.67|21113.67|10
1633866800000|2021-10-10 11:53:20|21234.35|21114.35|21235.72|21115.72|21236.21|21116.21|21234.35|21114.35|10
1633866810000|2021-10-10 11:53:30|21235.8|21115.8|21236.12|21116.12|21236.18|21116.18|21235.63|21115.63|10
1633866820000|2021-10-10 11:53:40|21235.24|21115.24|21234.11|21114.11|21235.68|21115.68|21233.71|21113.71|10
1633866830000|2021-10-10 11:53:50|21234.38|21114.38|21234.83|21114.83|21234.94|21114.94|21234.13|21114.13|10
1633866840000|2021-10-10 11:54:00|21234.69|21114.69|21233.82|21113.82|21235.07|21115.07|21233.82|21113.82|10
1633866850000|2021-10-10 11:54:10|21234.28|21114.28|21234.2|21114.2|21234.93|21114.93|21234.16|21114.16|9
1633866860000|2021-10-10 11:54:20|21234.8|21114.8|21234.33|21114.33|21234.83|21114.83|21234.33|21114.33|10
1633866870000|2021-10-10 11:54:30|21234.15|21114.15|21233.72|21113.72|21234.41|21114.41|21233.72|21113.72|10
1633866880000|2021-10-10 11:54:40|21233.68|21113.68|21232.99|21112.99|21233.85|21113.85|21232.83|21112.83|9
1633866890000|2021-10-10 11:54:50|21233.16|21113.16|21235.84|21115.84|21235.84|21115.84|21233.16|21113.16|10
1633866900000|2021-10-10 11:55:00|21235.75|21115.75|21233.88|21113.88|21235.75|21115.75|21233.83|21113.83|10
1633866910000|2021-10-10 11:55:10|21233.67|21113.67|21233.47|21113.47|21233.67|21113.67|21231.67|21111.67|10
1633866920000|2021-10-10 11:55:20|21233.46|21113.46|21233.89|21113.89|21233.89|21113.89|21233.46|21113.46|9
1633866930000|2021-10-10 11:55:30|21233.95|21113.95|21230.89|21110.89|21233.95|21113.95|21229.69|21109.69|10
1633866940000|2021-10-10 11:55:40|21230.46|21110.46|21229.35|21109.35|21231.37|21111.37|21229.35|21109.35|9
1633866950000|2021-10-10 11:55:50|21228.32|21108.32|21227.2|21107.2|21228.59|21108.59|21226.9|21106.9|10
1633866960000|2021-10-10 11:56:00|21225.79|21105.79|21226.02|21106.02|21228.19|21108.19|21225.79|21105.79|10
1633866970000|2021-10-10 11:56:10|21225.89|21105.89|21224.95|21104.95|21225.97|21105.97|21224.62|21104.62|10
1633866980000|2021-10-10 11:56:20|21224.9|21104.9|21227.71|21107.71|21227.71|21107.71|21224.76|21104.76|10
1633866990000|2021-10-10 11:56:30|21228.5|21108.5|21230.68|21110.68|21230.75|21110.75|21228.5|21108.5|9
1633867000000|2021-10-10 11:56:40|21231|21111|21232.06|21112.06|21232.62|21112.62|21231|21111|9
1633867010000|2021-10-10 11:56:50|21232.4|21112.4|21233.22|21113.22|21233.23|21113.23|21232.24|21112.24|10
1633867020000|2021-10-10 11:57:00|21232.78|21112.78|21231.01|21111.01|21232.78|21112.78|21231.01|21111.01|10
1633867030000|2021-10-10 11:57:10|21231.15|21111.15|21230.19|21110.19|21231.17|21111.17|21230.19|21110.19|10
1633867040000|2021-10-10 11:57:20|21229.76|21109.76|21231.54|21111.54|21232.26|21112.26|21229.76|21109.76|10
1633867050000|2021-10-10 11:57:30|21231.67|21111.67|21232.58|21112.58|21232.58|21112.58|21231.52|21111.52|8
1633867060000|2021-10-10 11:57:40|21232.48|21112.48|21232.5|21112.5|21232.84|21112.84|21232.16|21112.16|10
1633867070000|2021-10-10 11:57:50|21232.75|21112.75|21232.24|21112.24|21232.75|21112.75|21232.01|21112.01|8
1633867080000|2021-10-10 11:58:00|21232.15|21112.15|21233.57|21113.57|21233.57|21113.57|21232.15|21112.15|8
1633867090000|2021-10-10 11:58:10|21233.63|21113.63|21233.11|21113.11|21233.63|21113.63|21232.6|21112.6|10
1633867100000|2021-10-10 11:58:20|21233|21113|21233.24|21113.24|21233.24|21113.24|21232.99|21112.99|9
1633867110000|2021-10-10 11:58:30|21233.8|21113.8|21232.23|21112.23|21233.8|21113.8|21232.23|21112.23|8
1633867120000|2021-10-10 11:58:40|21231.44|21111.44|21231.8|21111.8|21232.82|21112.82|21231.09|21111.09|7
1633867130000|2021-10-10 11:58:50|21231.71|21111.71|21232.81|21112.81|21232.81|21112.81|21231.55|21111.55|10
1633867140000|2021-10-10 11:59:00|21232.93|21112.93|21236.81|21116.81|21236.81|21116.81|21232.93|21112.93|10
1633867150000|2021-10-10 11:59:10|21237.41|21117.41|21238.17|21118.17|21238.65|21118.65|21237.03|21117.03|9
1633867160000|2021-10-10 11:59:20|21238.67|21118.67|21240.97|21120.97|21240.98|21120.98|21238.67|21118.67|10
1633867170000|2021-10-10 11:59:30|21240.39|21120.39|21241.49|21121.49|21241.57|21121.57|21240.24|21120.24|10
1633867180000|2021-10-10 11:59:40|21241.77|21121.77|21243.26|21123.26|21243.26|21123.26|21241.73|21121.73|9
1633867190000|2021-10-10 11:59:50|21243.1|21123.1|21240.86|21120.86|21243.1|21123.1|21240.86|21120.86|9
1633867200000|2021-10-10 12:00:00|21240.62|21120.62|21248.4|21128.4|21248.4|21128.4|21240.62|21120.62|10
1633867210000|2021-10-10 12:00:10|21248.65|21128.65|21251.42|21131.42|21251.42|21131.42|21247.87|21127.87|10
1633867220000|2021-10-10 12:00:20|21251.05|21131.05|21252.17|21132.17|21252.17|21132.17|21251.04|21131.04|9
1633867230000|2021-10-10 12:00:30|21252.16|21132.16|21251.73|21131.73|21252.9|21132.9|21251.73|21131.73|8
1633867240000|2021-10-10 12:00:40|21251.95|21131.95|21250.68|21130.68|21253.13|21133.13|21250.68|21130.68|9
1633867250000|2021-10-10 12:00:50|21250.5|21130.5|21251.37|21131.37|21251.91|21131.91|21250.35|21130.35|10
1633867260000|2021-10-10 12:01:00|21251.36|21131.36|21245.98|21125.98|21251.66|21131.66|21245.98|21125.98|10
1633867270000|2021-10-10 12:01:10|21246.29|21126.29|21245.87|21125.87|21247.85|21127.85|21245.87|21125.87|10
1633867280000|2021-10-10 12:01:20|21245.47|21125.47|21243.38|21123.38|21245.47|21125.47|21243.38|21123.38|10
1633867290000|2021-10-10 12:01:30|21243.02|21123.02|21241.11|21121.11|21243.02|21123.02|21240.46|21120.46|9
1633867300000|2021-10-10 12:01:40|21241.26|21121.26|21239.82|21119.82|21241.5|21121.5|21239.58|21119.58|9
1633867310000|2021-10-10 12:01:50|21239.81|21119.81|21239.21|21119.21|21239.81|21119.81|21238.79|21118.79|10
1633867320000|2021-10-10 12:02:00|21239.13|21119.13|21236.8|21116.8|21239.33|21119.33|21236.8|21116.8|10
1633867330000|2021-10-10 12:02:10|21236.83|21116.83|21234.1|21114.1|21236.83|21116.83|21234.1|21114.1|9
1633867340000|2021-10-10 12:02:20|21233.61|21113.61|21230.79|21110.79|21233.61|21113.61|21230.79|21110.79|10
1633867350000|2021-10-10 12:02:30|21230.71|21110.71|21226.61|21106.61|21230.71|21110.71|21226.61|21106.61|10
1633867360000|2021-10-10 12:02:40|21226.5|21106.5|21222.26|21102.26|21226.5|21106.5|21222.26|21102.26|10
1633867370000|2021-10-10 12:02:50|21221.87|21101.87|21220.83|21100.83|21222.75|21102.75|21220.83|21100.83|10
1633867380000|2021-10-10 12:03:00|21220.82|21100.82|21214.89|21094.89|21220.82|21100.82|21214.89|21094.89|10
1633867390000|2021-10-10 12:03:10|21215.4|21095.4|21211.41|21091.41|21215.4|21095.4|21211.41|21091.41|10
1633867400000|2021-10-10 12:03:20|21211.88|21091.88|21210.34|21090.34|21212.22|21092.22|21210.3|21090.3|10
1633867410000|2021-10-10 12:03:30|21210.21|21090.21|21211.05|21091.05|21211.42|21091.42|21210.18|21090.18|8
1633867420000|2021-10-10 12:03:40|21211.17|21091.17|21210.76|21090.76|21212.37|21092.37|21210.13|21090.13|9
1633867430000|2021-10-10 12:03:50|21210.78|21090.78|21213.68|21093.68|21213.68|21093.68|21210.78|21090.78|10
1633867440000|2021-10-10 12:04:00|21214.03|21094.03|21215.9|21095.9|21215.9|21095.9|21213.69|21093.69|10
1633867450000|2021-10-10 12:04:10|21215.97|21095.97|21217.11|21097.11|21217.36|21097.36|21215.53|21095.53|9
1633867460000|2021-10-10 12:04:20|21216.92|21096.92|21215.48|21095.48|21216.92|21096.92|21215.46|21095.46|10
1633867470000|2021-10-10 12:04:30|21214.21|21094.21|21211.93|21091.93|21214.21|21094.21|21211.93|21091.93|10
1633867480000|2021-10-10 12:04:40|21211.7|21091.7|21211.82|21091.82|21211.82|21091.82|21210.74|21090.74|10
1633867490000|2021-10-10 12:04:50|21211.96|21091.96|21213.45|21093.45|21214|21094|21211.96|21091.96|10
1633867500000|2021-10-10 12:05:00|21213.39|21093.39|21211.4|21091.4|21213.83|21093.83|21211.4|21091.4|9
1633867510000|2021-10-10 12:05:10|21211.25|21091.25|21206.48|21086.48|21211.31|21091.31|21206.48|21086.48|10
1633867520000|2021-10-10 12:05:20|21206.16|21086.16|21204.99|21084.99|21207.19|21087.19|21204.99|21084.99|10
1633867530000|2021-10-10 12:05:30|21203.25|21083.25|21201.42|21081.42|21203.25|21083.25|21201.42|21081.42|9
1633867540000|2021-10-10 12:05:40|21200.63|21080.63|21196.7|21076.7|21200.63|21080.63|21196.7|21076.7|10
1633867550000|2021-10-10 12:05:50|21195.71|21075.71|21194.47|21074.47|21197.01|21077.01|21194.47|21074.47|9
1633867560000|2021-10-10 12:06:00|21194.08|21074.08|21191.55|21071.55|21194.08|21074.08|21191.47|21071.47|9
1633867570000|2021-10-10 12:06:10|21191.58|21071.58|21194.57|21074.57|21194.57|21074.57|21191.36|21071.36|10
1633867580000|2021-10-10 12:06:20|21194.35|21074.35|21194.81|21074.81|21194.81|21074.81|21193.63|21073.63|10
1633867590000|2021-10-10 12:06:30|21194.59|21074.59|21189.25|21069.25|21195.49|21075.49|21189.25|21069.25|10
1633867600000|2021-10-10 12:06:40|21188.83|21068.83|21187.1|21067.1|21188.83|21068.83|21186.99|21066.99|9
1633867610000|2021-10-10 12:06:50|21187.83|21067.83|21189.4|21069.4|21190.42|21070.42|21187.83|21067.83|10
1633867620000|2021-10-10 12:07:00|21189.87|21069.87|21187.23|21067.23|21189.87|21069.87|21187.23|21067.23|10
1633867630000|2021-10-10 12:07:10|21187.24|21067.24|21187.9|21067.9|21188.09|21068.09|21187.24|21067.24|10
1633867640000|2021-10-10 12:07:20|21187.55|21067.55|21189.55|21069.55|21189.55|21069.55|21187.55|21067.55|7
1633867650000|2021-10-10 12:07:30|21190.1|21070.1|21192.58|21072.58|21192.58|21072.58|21189.89|21069.89|10
1633867660000|2021-10-10 12:07:40|21192.23|21072.23|21192.12|21072.12|21192.23|21072.23|21191.47|21071.47|10
1633867670000|2021-10-10 12:07:50|21191.8|21071.8|21193.31|21073.31|21193.31|21073.31|21191.8|21071.8|8
1633867680000|2021-10-10 12:08:00|21193.27|21073.27|21194.61|21074.61|21194.61|21074.61|21193.27|21073.27|10
1633867690000|2021-10-10 12:08:10|21194.34|21074.34|21195.33|21075.33|21195.33|21075.33|21193.6|21073.6|10
1633867700000|2021-10-10 12:08:20|21195.48|21075.48|21195.05|21075.05|21196.45|21076.45|21194.95|21074.95|10
1633867710000|2021-10-10 12:08:30|21194.7|21074.7|21196.5|21076.5|21196.5|21076.5|21194.5|21074.5|9
1633867720000|2021-10-10 12:08:40|21196.82|21076.82|21197.83|21077.83|21197.83|21077.83|21196.23|21076.23|10
1633867730000|2021-10-10 12:08:50|21197.62|21077.62|21197.31|21077.31|21198.75|21078.75|21197.2|21077.2|9
1633867740000|2021-10-10 12:09:00|21197.4|21077.4|21196.77|21076.77|21198.1|21078.1|21196.71|21076.71|9
1633867750000|2021-10-10 12:09:10|21196.28|21076.28|21195.23|21075.23|21196.53|21076.53|21195.22|21075.22|9
1633867760000|2021-10-10 12:09:20|21194.79|21074.79|21194.8|21074.8|21195.45|21075.45|21194.76|21074.76|10
1633867770000|2021-10-10 12:09:30|21194.65|21074.65|21195.84|21075.84|21195.86|21075.86|21194.65|21074.65|10
1633867780000|2021-10-10 12:09:40|21195.88|21075.88|21196.34|21076.34|21196.46|21076.46|21195.85|21075.85|9
1633867790000|2021-10-10 12:09:50|21196.37|21076.37|21196.2|21076.2|21196.85|21076.85|21195.86|21075.86|9
1633867800000|2021-10-10 12:10:00|21195.83|21075.83|21196.47|21076.47|21196.69|21076.69|21195.59|21075.59|8
1633867810000|2021-10-10 12:10:10|21196.55|21076.55|21196.85|21076.85|21197.8|21077.8|21196.47|21076.47|10
1633867820000|2021-10-10 12:10:20|21196.86|21076.86|21199.41|21079.41|21199.56|21079.56|21196.86|21076.86|10
1633867830000|2021-10-10 12:10:30|21198.99|21078.99|21199.87|21079.87|21199.87|21079.87|21198.99|21078.99|9
1633867840000|2021-10-10 12:10:40|21198.95|21078.95|21198.68|21078.68|21199.1|21079.1|21198.68|21078.68|9
1633867850000|2021-10-10 12:10:50|21198.62|21078.62|21201.32|21081.32|21201.36|21081.36|21198.62|21078.62|10
1633867860000|2021-10-10 12:11:00|21201.56|21081.56|21203.95|21083.95|21203.95|21083.95|21201.56|21081.56|10
1633867870000|2021-10-10 12:11:10|21202.91|21082.91|21201.36|21081.36|21202.98|21082.98|21201.36|21081.36|9
1633867880000|2021-10-10 12:11:20|21201.74|21081.74|21199.14|21079.14|21202.62|21082.62|21199.08|21079.08|9
1633867890000|2021-10-10 12:11:30|21199.12|21079.12|21197.11|21077.11|21199.12|21079.12|21196.86|21076.86|10
1633867900000|2021-10-10 12:11:40|21196.69|21076.69|21197.77|21077.77|21197.77|21077.77|21196.34|21076.34|9
1633867910000|2021-10-10 12:11:50|21197.81|21077.81|21197.11|21077.11|21197.83|21077.83|21196.57|21076.57|10
1633867920000|2021-10-10 12:12:00|21197.13|21077.13|21198.9|21078.9|21198.99|21078.99|21196.76|21076.76|10
1633867930000|2021-10-10 12:12:10|21198.75|21078.75|21200.99|21080.99|21200.99|21080.99|21198.75|21078.75|10
1633867940000|2021-10-10 12:12:20|21201.18|21081.18|21199.76|21079.76|21201.18|21081.18|21199.61|21079.61|10
1633867950000|2021-10-10 12:12:30|21199.69|21079.69|21201.92|21081.92|21201.92|21081.92|21199.69|21079.69|10
1633867960000|2021-10-10 12:12:40|21202.05|21082.05|21203.06|21083.06|21203.06|21083.06|21201.12|21081.12|10
1633867970000|2021-10-10 12:12:50|21202.94|21082.94|21203.05|21083.05|21203.2|21083.2|21202.8|21082.8|10
1633867980000|2021-10-10 12:13:00|21203.23|21083.23|21202.76|21082.76|21203.4|21083.4|21202.76|21082.76|9
1633867990000|2021-10-10 12:13:10|21202.35|21082.35|21200.97|21080.97|21202.35|21082.35|21200.97|21080.97|10
1633868000000|2021-10-10 12:13:20|21200.9|21080.9|21198.28|21078.28|21200.9|21080.9|21198.28|21078.28|10
1633868010000|2021-10-10 12:13:30|21198.12|21078.12|21199.2|21079.2|21199.37|21079.37|21198.03|21078.03|10
1633868020000|2021-10-10 12:13:40|21198.72|21078.72|21195.38|21075.38|21198.72|21078.72|21195.31|21075.31|10
1633868030000|2021-10-10 12:13:50|21193.45|21073.45|21191.23|21071.23|21193.59|21073.59|21191.23|21071.23|10
1633868040000|2021-10-10 12:14:00|21191.16|21071.16|21189.7|21069.7|21191.16|21071.16|21189.65|21069.65|10
1633868050000|2021-10-10 12:14:10|21190.68|21070.68|21190.55|21070.55|21191.21|21071.21|21190.55|21070.55|10
1633868060000|2021-10-10 12:14:20|21190.73|21070.73|21189.81|21069.81|21190.73|21070.73|21189.81|21069.81|9
1633868070000|2021-10-10 12:14:30|21189.75|21069.75|21188.73|21068.73|21189.88|21069.88|21188.23|21068.23|9
1633868080000|2021-10-10 12:14:40|21188.83|21068.83|21187.47|21067.47|21188.83|21068.83|21187.39|21067.39|10
1633868090000|2021-10-10 12:14:50|21187.64|21067.64|21181.85|21061.85|21187.83|21067.83|21181.85|21061.85|10
1633868100000|2021-10-10 12:15:00|21181.65|21061.65|21179.43|21059.43|21181.65|21061.65|21179.16|21059.16|10
1633868110000|2021-10-10 12:15:10|21179.21|21059.21|21162.5|21042.5|21179.21|21059.21|21162.5|21042.5|10
1633868120000|2021-10-10 12:15:20|21162.31|21042.31|21162.42|21042.42|21162.76|21042.76|21161.27|21041.27|10
1633868130000|2021-10-10 12:15:30|21161.91|21041.91|21162.9|21042.9|21162.95|21042.95|21161.73|21041.73|10
1633868140000|2021-10-10 12:15:40|21163.33|21043.33|21162.55|21042.55|21163.33|21043.33|21162.39|21042.39|10
1633868150000|2021-10-10 12:15:50|21163.36|21043.36|21162.98|21042.98|21163.36|21043.36|21161.45|21041.45|10
1633868160000|2021-10-10 12:16:00|21162.68|21042.68|21158.22|21038.22|21162.68|21042.68|21158.22|21038.22|10
1633868170000|2021-10-10 12:16:10|21157.11|21037.11|21155.89|21035.89|21158.32|21038.32|21155.89|21035.89|10
1633868180000|2021-10-10 12:16:20|21155.77|21035.77|21152.8|21032.8|21155.77|21035.77|21152.8|21032.8|10
1633868190000|2021-10-10 12:16:30|21152.73|21032.73|21147.85|21027.85|21153.52|21033.52|21147.85|21027.85|10
1633868200000|2021-10-10 12:16:40|21148.53|21028.53|21143.28|21023.28|21148.53|21028.53|21142.9|21022.9|10
1633868210000|2021-10-10 12:16:50|21143.29|21023.29|21139.14|21019.14|21143.29|21023.29|21139.14|21019.14|10
1633868220000|2021-10-10 12:17:00|21138.76|21018.76|21134.1|21014.1|21138.76|21018.76|21133.31|21013.31|10
1633868230000|2021-10-10 12:17:10|21134.2|21014.2|21134.96|21014.96|21134.96|21014.96|21133.81|21013.81|10
1633868240000|2021-10-10 12:17:20|21135.08|21015.08|21135.77|21015.77|21135.77|21015.77|21134.68|21014.68|10
1633868250000|2021-10-10 12:17:30|21137.28|21017.28|21137.53|21017.53|21139.05|21019.05|21137.28|21017.28|9
1633868260000|2021-10-10 12:17:40|21137.36|21017.36|21132.39|21012.39|21137.36|21017.36|21132.39|21012.39|10
1633868270000|2021-10-10 12:17:50|21129.95|21009.95|21125|21005|21130.33|21010.33|21125|21005|10
1633868280000|2021-10-10 12:18:00|21123.88|21003.88|21120.62|21000.62|21124.64|21004.64|21120.45|21000.45|10
1633868290000|2021-10-10 12:18:10|21119.48|20999.48|21119.23|20999.23|21119.96|20999.96|21118.62|20998.62|10
1633868300000|2021-10-10 12:18:20|21119.27|20999.27|21121.64|21001.64|21121.64|21001.64|21119.27|20999.27|10
1633868310000|2021-10-10 12:18:30|21122.49|21002.49|21123.85|21003.85|21123.85|21003.85|21121.79|21001.79|10
1633868320000|2021-10-10 12:18:40|21124.57|21004.57|21125.55|21005.55|21125.92|21005.92|21124.46|21004.46|10
1633868330000|2021-10-10 12:18:50|21125.33|21005.33|21122.48|21002.48|21125.42|21005.42|21122.48|21002.48|10
1633868340000|2021-10-10 12:19:00|21121.74|21001.74|21116.4|20996.4|21121.74|21001.74|21116.4|20996.4|10
1633868350000|2021-10-10 12:19:10|21115.63|20995.63|21115.85|20995.85|21116.48|20996.48|21114.92|20994.92|10
1633868360000|2021-10-10 12:19:20|21116.13|20996.13|21117.15|20997.15|21117.91|20997.91|21116.02|20996.02|10
1633868370000|2021-10-10 12:19:30|21117.25|20997.25|21119.07|20999.07|21119.07|20999.07|21117.25|20997.25|10
1633868380000|2021-10-10 12:19:40|21119.27|20999.27|21119.78|20999.78|21120.04|21000.04|21119.27|20999.27|9
1633868390000|2021-10-10 12:19:50|21119.54|20999.54|21119.66|20999.66|21119.93|20999.93|21118.79|20998.79|10
1633868400000|2021-10-10 12:20:00|21119.65|20999.65|21120.48|21000.48|21120.67|21000.67|21119.47|20999.47|9
1633868410000|2021-10-10 12:20:10|21120.33|21000.33|21119.88|20999.88|21120.39|21000.39|21119.63|20999.63|10
1633868420000|2021-10-10 12:20:20|21119.73|20999.73|21119.95|20999.95|21120.05|21000.05|21119.29|20999.29|8
1633868430000|2021-10-10 12:20:30|21119.86|20999.86|21118.9|20998.9|21119.86|20999.86|21118.88|20998.88|10
1633868440000|2021-10-10 12:20:40|21119|20999|21117.76|20997.76|21119.31|20999.31|21117.26|20997.26|9
1633868450000|2021-10-10 12:20:50|21117.16|20997.16|21116|20996|21117.16|20997.16|21115.62|20995.62|8
1633868460000|2021-10-10 12:21:00|21115.44|20995.44|21114.98|20994.98|21115.98|20995.98|21114.98|20994.98|9
1633868470000|2021-10-10 12:21:10|21114.97|20994.97|21114.03|20994.03|21114.97|20994.97|21113.93|20993.93|10
1633868480000|2021-10-10 12:21:20|21113.3|20993.3|21111.74|20991.74|21113.3|20993.3|21111.74|20991.74|9
1633868490000|2021-10-10 12:21:30|21112.03|20992.03|21110.39|20990.39|21112.27|20992.27|21110.39|20990.39|10
1633868500000|2021-10-10 12:21:40|21110.56|20990.56|21107.28|20987.28|21110.56|20990.56|21107.28|20987.28|10
1633868510000|2021-10-10 12:21:50|21107.5|20987.5|21106.85|20986.85|21107.5|20987.5|21106.51|20986.51|10
1633868520000|2021-10-10 12:22:00|21106.87|20986.87|21105.63|20985.63|21106.87|20986.87|21105.63|20985.63|10
1633868530000|2021-10-10 12:22:10|21102.72|20982.72|21096.57|20976.57|21102.72|20982.72|21095.74|20975.74|10
1633868540000|2021-10-10 12:22:20|21095.81|20975.81|21093.09|20973.09|21095.81|20975.81|21093.09|20973.09|10
1633868550000|2021-10-10 12:22:30|21093.37|20973.37|21093.54|20973.54|21093.54|20973.54|21092.76|20972.76|10
1633868560000|2021-10-10 12:22:40|21093.61|20973.61|21093.47|20973.47|21093.89|20973.89|21093.08|20973.08|9
1633868570000|2021-10-10 12:22:50|21093.82|20973.82|21094|20974|21094.44|20974.44|21093.82|20973.82|9
1633868580000|2021-10-10 12:23:00|21093.89|20973.89|21086.98|20966.98|21093.89|20973.89|21086.98|20966.98|9
1633868590000|2021-10-10 12:23:10|21086.83|20966.83|21085.83|20965.83|21086.85|20966.85|21085.83|20965.83|10
1633868600000|2021-10-10 12:23:20|21085.85|20965.85|21087.78|20967.78|21087.78|20967.78|21085.77|20965.77|9
1633868610000|2021-10-10 12:23:30|21087.68|20967.68|21087.67|20967.67|21087.73|20967.73|21087.05|20967.05|10
1633868620000|2021-10-10 12:23:40|21087.27|20967.27|21086.66|20966.66|21088.55|20968.55|21086.66|20966.66|10
1633868630000|2021-10-10 12:23:50|21086.81|20966.81|21088.32|20968.32|21088.53|20968.53|21086.81|20966.81|9
1633868640000|2021-10-10 12:24:00|21088.68|20968.68|21090.53|20970.53|21090.55|20970.55|21088.68|20968.68|10
1633868650000|2021-10-10 12:24:10|21090.21|20970.21|21091.59|20971.59|21091.59|20971.59|21089.48|20969.48|10
1633868660000|2021-10-10 12:24:20|21091.67|20971.67|21090.25|20970.25|21091.73|20971.73|21090.25|20970.25|10
1633868670000|2021-10-10 12:24:30|21089.55|20969.55|21087.2|20967.2|21089.7|20969.7|21087.2|20967.2|10
1633868680000|2021-10-10 12:24:40|21086.58|20966.58|21084.67|20964.67|21086.58|20966.58|21084.42|20964.42|10
1633868690000|2021-10-10 12:24:50|21082.87|20962.87|21081.39|20961.39|21082.87|20962.87|21081.03|20961.03|10
1633868700000|2021-10-10 12:25:00|21081.35|20961.35|21080.27|20960.27|21081.35|20961.35|21080.27|20960.27|10
1633868710000|2021-10-10 12:25:10|21080.82|20960.82|21080.97|20960.97|21081.81|20961.81|21080.71|20960.71|10
1633868720000|2021-10-10 12:25:20|21080.73|20960.73|21080.41|20960.41|21080.73|20960.73|21080.32|20960.32|8
1633868730000|2021-10-10 12:25:30|21081.09|20961.09|21077.72|20957.72|21081.81|20961.81|21077.72|20957.72|10
1633868740000|2021-10-10 12:25:40|21075.2|20955.2|21073.11|20953.11|21075.2|20955.2|21072.33|20952.33|10
1633868750000|2021-10-10 12:25:50|21073.3|20953.3|21076.38|20956.38|21076.59|20956.59|21073.3|20953.3|10
1633868760000|2021-10-10 12:26:00|21076.97|20956.97|21078.23|20958.23|21079.03|20959.03|21076.97|20956.97|9
1633868770000|2021-10-10 12:26:10|21078.62|20958.62|21081.83|20961.83|21081.83|20961.83|21078.62|20958.62|9
1633868780000|2021-10-10 12:26:20|21081.82|20961.82|21085.22|20965.22|21085.22|20965.22|21081.82|20961.82|10
1633868790000|2021-10-10 12:26:30|21085.02|20965.02|21087.02|20967.02|21087.02|20967.02|21084.19|20964.19|10
1633868800000|2021-10-10 12:26:40|21087.56|20967.56|21087.6|20967.6|21087.89|20967.89|21087.01|20967.01|10
1633868810000|2021-10-10 12:26:50|21089.98|20969.98|21092.84|20972.84|21092.84|20972.84|21089.36|20969.36|9
1633868820000|2021-10-10 12:27:00|21092.45|20972.45|21091.53|20971.53|21092.51|20972.51|21091.53|20971.53|9
1633868830000|2021-10-10 12:27:10|21090.54|20970.54|21092.1|20972.1|21092.45|20972.45|21090.54|20970.54|10
1633868840000|2021-10-10 12:27:20|21092.12|20972.12|21091.81|20971.81|21092.19|20972.19|21090.43|20970.43|10
1633868850000|2021-10-10 12:27:30|21091.98|20971.98|21093.41|20973.41|21093.74|20973.74|21091.98|20971.98|10
1633868860000|2021-10-10 12:27:40|21093.4|20973.4|21095.03|20975.03|21095.03|20975.03|21093.4|20973.4|9
1633868870000|2021-10-10 12:27:50|21095.39|20975.39|21097.22|20977.22|21097.22|20977.22|21095.35|20975.35|10
1633868880000|2021-10-10 12:28:00|21098.14|20978.14|21103.15|20983.15|21103.15|20983.15|21098.14|20978.14|10
1633868890000|2021-10-10 12:28:10|21103.46|20983.46|21103.49|20983.49|21105.33|20985.33|21103.39|20983.39|10
1633868900000|2021-10-10 12:28:20|21104.04|20984.04|21103.18|20983.18|21104.04|20984.04|21102.95|20982.95|10
1633868910000|2021-10-10 12:28:30|21103.34|20983.34|21104.69|20984.69|21104.69|20984.69|21103.24|20983.24|10
1633868920000|2021-10-10 12:28:40|21105.15|20985.15|21104.32|20984.32|21105.2|20985.2|21103.87|20983.87|10
1633868930000|2021-10-10 12:28:50|21104.2|20984.2|21105.2|20985.2|21105.45|20985.45|21104.2|20984.2|9
1633868940000|2021-10-10 12:29:00|21105.25|20985.25|21103.82|20983.82|21105.3|20985.3|21103.82|20983.82|10
1633868950000|2021-10-10 12:29:10|21104.1|20984.1|21102.06|20982.06|21104.61|20984.61|21102.06|20982.06|10
1633868960000|2021-10-10 12:29:20|21101.87|20981.87|21101.16|20981.16|21101.87|20981.87|21101.16|20981.16|10
1633868970000|2021-10-10 12:29:30|21100.45|20980.45|21099.96|20979.96|21100.68|20980.68|21099.96|20979.96|8
1633868980000|2021-10-10 12:29:40|21099.92|20979.92|21099.08|20979.08|21100.11|20980.11|21098.97|20978.97|10
1633868990000|2021-10-10 12:29:50|21099.04|20979.04|21095.58|20975.58|21099.04|20979.04|21095.58|20975.58|10
1633869000000|2021-10-10 12:30:00|21095.52|20975.52|21094.19|20974.19|21096.91|20976.91|21094.19|20974.19|9
1633869010000|2021-10-10 12:30:10|21093.92|20973.92|21088.96|20968.96|21093.92|20973.92|21088.96|20968.96|10
1633869020000|2021-10-10 12:30:20|21088.73|20968.73|21087.87|20967.87|21088.73|20968.73|21087.22|20967.22|10
1633869030000|2021-10-10 12:30:30|21087.8|20967.8|21084.97|20964.97|21087.8|20967.8|21083.94|20963.94|10
1633869040000|2021-10-10 12:30:40|21085.32|20965.32|21087.1|20967.1|21087.26|20967.26|21084.95|20964.95|10
1633869050000|2021-10-10 12:30:50|21087.3|20967.3|21093.82|20973.82|21093.82|20973.82|21087.3|20967.3|10
1633869060000|2021-10-10 12:31:00|21093.51|20973.51|21099.59|20979.59|21099.59|20979.59|21093.51|20973.51|10
1633869070000|2021-10-10 12:31:10|21099.97|20979.97|21101.55|20981.55|21102.8|20982.8|21099.97|20979.97|10
1633869080000|2021-10-10 12:31:20|21100.89|20980.89|21096.16|20976.16|21100.89|20980.89|21096.16|20976.16|10
1633869090000|2021-10-10 12:31:30|21095.97|20975.97|21100.43|20980.43|21100.43|20980.43|21095.71|20975.71|10
1633869100000|2021-10-10 12:31:40|21100.61|20980.61|21100.12|20980.12|21100.74|20980.74|21100.12|20980.12|7
1633869110000|2021-10-10 12:31:50|21100.29|20980.29|21101.24|20981.24|21101.24|20981.24|21099.76|20979.76|10
1633869120000|2021-10-10 12:32:00|21101.91|20981.91|21105.69|20985.69|21106.27|20986.27|21101.76|20981.76|10
1633869130000|2021-10-10 12:32:10|21106.09|20986.09|21107.4|20987.4|21107.4|20987.4|21104.8|20984.8|9
1633869140000|2021-10-10 12:32:20|21107.86|20987.86|21108.28|20988.28|21108.3|20988.3|21107.53|20987.53|10
1633869150000|2021-10-10 12:32:30|21108.44|20988.44|21108.64|20988.64|21108.81|20988.81|21107.41|20987.41|10
1633869160000|2021-10-10 12:32:40|21109.21|20989.21|21110.52|20990.52|21110.52|20990.52|21108.78|20988.78|10
1633869170000|2021-10-10 12:32:50|21110.7|20990.7|21112.61|20992.61|21112.61|20992.61|21110.7|20990.7|10
1633869180000|2021-10-10 12:33:00|21111.74|20991.74|21112.94|20992.94|21112.94|20992.94|21111.74|20991.74|10
1633869190000|2021-10-10 12:33:10|21113.55|20993.55|21114.55|20994.55|21114.67|20994.67|21113.01|20993.01|8
1633869200000|2021-10-10 12:33:20|21114.65|20994.65|21114.74|20994.74|21115.34|20995.34|21114.51|20994.51|10
1633869210000|2021-10-10 12:33:30|21114.4|20994.4|21115|20995|21115.57|20995.57|21114.4|20994.4|9
1633869220000|2021-10-10 12:33:40|21115.02|20995.02|21116.11|20996.11|21116.12|20996.12|21115.02|20995.02|10
1633869230000|2021-10-10 12:33:50|21116.14|20996.14|21117.37|20997.37|21117.52|20997.52|21116.14|20996.14|10
1633869240000|2021-10-10 12:34:00|21118|20998|21120.07|21000.07|21120.21|21000.21|21118|20998|9
1633869250000|2021-10-10 12:34:10|21120.34|21000.34|21120.73|21000.73|21120.98|21000.98|21119.87|20999.87|9
1633869260000|2021-10-10 12:34:20|21120.75|21000.75|21120.96|21000.96|21121|21001|21120.75|21000.75|10
1633869270000|2021-10-10 12:34:30|21120.36|21000.36|21122.91|21002.91|21123.1|21003.1|21120.36|21000.36|10
1633869280000|2021-10-10 12:34:40|21122.93|21002.93|21123.34|21003.34|21123.38|21003.38|21122.93|21002.93|9
1633869290000|2021-10-10 12:34:50|21123.31|21003.31|21125.76|21005.76|21125.76|21005.76|21123.19|21003.19|10
1633869300000|2021-10-10 12:35:00|21127.7|21007.7|21125.73|21005.73|21127.7|21007.7|21124.79|21004.79|10
1633869310000|2021-10-10 12:35:10|21125.35|21005.35|21128.07|21008.07|21128.16|21008.16|21124.83|21004.83|10
1633869320000|2021-10-10 12:35:20|21128.24|21008.24|21130.04|21010.04|21130.04|21010.04|21128.24|21008.24|10
1633869330000|2021-10-10 12:35:30|21129.96|21009.96|21132.12|21012.12|21132.12|21012.12|21129.76|21009.76|10
1633869340000|2021-10-10 12:35:40|21132.49|21012.49|21131.5|21011.5|21132.52|21012.52|21131.34|21011.34|10
1633869350000|2021-10-10 12:35:50|21132.08|21012.08|21131.77|21011.77|21132.08|21012.08|21131.31|21011.31|10
1633869360000|2021-10-10 12:36:00|21131.86|21011.86|21130.74|21010.74|21131.86|21011.86|21130.09|21010.09|9
1633869370000|2021-10-10 12:36:10|21130.99|21010.99|21129.08|21009.08|21130.99|21010.99|21129.08|21009.08|9
1633869380000|2021-10-10 12:36:20|21128.25|21008.25|21127.68|21007.68|21129|21009|21127.65|21007.65|10
1633869390000|2021-10-10 12:36:30|21127.78|21007.78|21127.16|21007.16|21127.78|21007.78|21126.4|21006.4|9
1633869400000|2021-10-10 12:36:40|21126.58|21006.58|21122.47|21002.47|21126.58|21006.58|21122.47|21002.47|10
1633869410000|2021-10-10 12:36:50|21121.24|21001.24|21114.27|20994.27|21121.24|21001.24|21114.27|20994.27|10
1633869420000|2021-10-10 12:37:00|21113.83|20993.83|21114.62|20994.62|21114.92|20994.92|21113.62|20993.62|10
1633869430000|2021-10-10 12:37:10|21114.61|20994.61|21116.98|20996.98|21116.98|20996.98|21114.61|20994.61|10
1633869440000|2021-10-10 12:37:20|21116.99|20996.99|21120.09|21000.09|21120.09|21000.09|21116.94|20996.94|10
1633869450000|2021-10-10 12:37:30|21120.13|21000.13|21120.28|21000.28|21120.36|21000.36|21120.13|21000.13|9
1633869460000|2021-10-10 12:37:40|21120.83|21000.83|21119.76|20999.76|21120.83|21000.83|21119.72|20999.72|10
1633869470000|2021-10-10 12:37:50|21119.35|20999.35|21118.38|20998.38|21119.35|20999.35|21117.74|20997.74|9
1633869480000|2021-10-10 12:38:00|21118.6|20998.6|21119.55|20999.55|21119.55|20999.55|21118.6|20998.6|10
1633869490000|2021-10-10 12:38:10|21119.66|20999.66|21122.41|21002.41|21122.41|21002.41|21119.66|20999.66|9
1633869500000|2021-10-10 12:38:20|21122.25|21002.25|21124.96|21004.96|21125.01|21005.01|21122.25|21002.25|10
1633869510000|2021-10-10 12:38:30|21125.16|21005.16|21124.96|21004.96|21125.54|21005.54|21124.93|21004.93|9
1633869520000|2021-10-10 12:38:40|21125.04|21005.04|21125.71|21005.71|21126.32|21006.32|21125.02|21005.02|10
1633869530000|2021-10-10 12:38:50|21125.38|21005.38|21126.35|21006.35|21126.54|21006.54|21124.92|21004.92|10
1633869540000|2021-10-10 12:39:00|21127.24|21007.24|21127.03|21007.03|21128.11|21008.11|21127.03|21007.03|9
1633869550000|2021-10-10 12:39:10|21127.3|21007.3|21127.36|21007.36|21127.38|21007.38|21127.18|21007.18|8
1633869560000|2021-10-10 12:39:20|21127.04|21007.04|21130.12|21010.12|21130.12|21010.12|21126.79|21006.79|10
1633869570000|2021-10-10 12:39:30|21130.21|21010.21|21130.22|21010.22|21130.31|21010.31|21129.78|21009.78|10
1633869580000|2021-10-10 12:39:40|21130.7|21010.7|21129.01|21009.01|21130.7|21010.7|21129.01|21009.01|9
1633869590000|2021-10-10 12:39:50|21129.1|21009.1|21130.66|21010.66|21130.66|21010.66|21129.1|21009.1|8
1633869600000|2021-10-10 12:40:00|21130.6|21010.6|21131.51|21011.51|21132.17|21012.17|21130.6|21010.6|10
1633869610000|2021-10-10 12:40:10|21132.05|21012.05|21132.49|21012.49|21132.49|21012.49|21132.04|21012.04|8
1633869620000|2021-10-10 12:40:20|21132.29|21012.29|21130.96|21010.96|21132.29|21012.29|21130.96|21010.96|9
1633869630000|2021-10-10 12:40:30|21131.02|21011.02|21129.6|21009.6|21131.02|21011.02|21129.6|21009.6|10
1633869640000|2021-10-10 12:40:40|21129.51|21009.51|21131|21011|21131.4|21011.4|21129.46|21009.46|10
1633869650000|2021-10-10 12:40:50|21130.74|21010.74|21128.05|21008.05|21130.89|21010.89|21128.05|21008.05|10
1633869660000|2021-10-10 12:41:00|21127.91|21007.91|21125.28|21005.28|21127.91|21007.91|21125.28|21005.28|9
1633869670000|2021-10-10 12:41:10|21125.18|21005.18|21126.43|21006.43|21126.43|21006.43|21124.77|21004.77|10
1633869680000|2021-10-10 12:41:20|21126.36|21006.36|21126.88|21006.88|21126.99|21006.99|21126.36|21006.36|6
1633869690000|2021-10-10 12:41:30|21126.94|21006.94|21127.2|21007.2|21127.68|21007.68|21126.19|21006.19|9
1633869700000|2021-10-10 12:41:40|21127.15|21007.15|21128.6|21008.6|21128.6|21008.6|21127.15|21007.15|10
1633869710000|2021-10-10 12:41:50|21128.67|21008.67|21129.53|21009.53|21130.07|21010.07|21128.67|21008.67|10
1633869720000|2021-10-10 12:42:00|21131.36|21011.36|21129.78|21009.78|21131.36|21011.36|21129.76|21009.76|10
1633869730000|2021-10-10 12:42:10|21129.59|21009.59|21127.82|21007.82|21129.59|21009.59|21127.62|21007.62|9
1633869740000|2021-10-10 12:42:20|21127.91|21007.91|21127.3|21007.3|21127.91|21007.91|21127.17|21007.17|10
1633869750000|2021-10-10 12:42:30|21127.27|21007.27|21126.83|21006.83|21128.44|21008.44|21126.83|21006.83|10
1633869760000|2021-10-10 12:42:40|21126.63|21006.63|21127.75|21007.75|21127.98|21007.98|21126.54|21006.54|10
1633869770000|2021-10-10 12:42:50|21128.11|21008.11|21128.29|21008.29|21128.29|21008.29|21127.4|21007.4|9
1633869780000|2021-10-10 12:43:00|21128.26|21008.26|21128.05|21008.05|21128.33|21008.33|21128.05|21008.05|7
1633869790000|2021-10-10 12:43:10|21127.86|21007.86|21129.23|21009.23|21129.24|21009.24|21127.86|21007.86|9
1633869800000|2021-10-10 12:43:20|21129.25|21009.25|21129.72|21009.72|21130.02|21010.02|21128.94|21008.94|8
1633869810000|2021-10-10 12:43:30|21129.6|21009.6|21126.35|21006.35|21129.6|21009.6|21126.35|21006.35|10
1633869820000|2021-10-10 12:43:40|21126.29|21006.29|21128.69|21008.69|21128.69|21008.69|21125.84|21005.84|10
1633869830000|2021-10-10 12:43:50|21128.66|21008.66|21129.5|21009.5|21129.5|21009.5|21128.66|21008.66|10
1633869840000|2021-10-10 12:44:00|21129.48|21009.48|21128.97|21008.97|21129.5|21009.5|21128.95|21008.95|9
1633869850000|2021-10-10 12:44:10|21129.29|21009.29|21126.17|21006.17|21129.29|21009.29|21126.17|21006.17|10
1633869860000|2021-10-10 12:44:20|21125.82|21005.82|21127.09|21007.09|21127.55|21007.55|21125.6|21005.6|10
1633869870000|2021-10-10 12:44:30|21125.56|21005.56|21126.56|21006.56|21126.75|21006.75|21125.1|21005.1|10
1633869880000|2021-10-10 12:44:40|21125.95|21005.95|21125.2|21005.2|21125.95|21005.95|21125.11|21005.11|9
1633869890000|2021-10-10 12:44:50|21125.14|21005.14|21123.32|21003.32|21125.28|21005.28|21123.32|21003.32|10
1633869900000|2021-10-10 12:45:00|21123.34|21003.34|21125.95|21005.95|21125.95|21005.95|21123.18|21003.18|9
1633869910000|2021-10-10 12:45:10|21126.59|21006.59|21129.85|21009.85|21130.11|21010.11|21126.59|21006.59|10
1633869920000|2021-10-10 12:45:20|21130.08|21010.08|21132.75|21012.75|21132.75|21012.75|21130.08|21010.08|10
1633869930000|2021-10-10 12:45:30|21132.5|21012.5|21135.28|21015.28|21135.28|21015.28|21132.49|21012.49|9
1633869940000|2021-10-10 12:45:40|21135.5|21015.5|21136.96|21016.96|21137.24|21017.24|21135.5|21015.5|9
1633869950000|2021-10-10 12:45:50|21138.2|21018.2|21137.66|21017.66|21138.31|21018.31|21137.46|21017.46|10
1633869960000|2021-10-10 12:46:00|21137.98|21017.98|21139.64|21019.64|21140.52|21020.52|21137.98|21017.98|8
1633869970000|2021-10-10 12:46:10|21139.53|21019.53|21141.98|21021.98|21141.98|21021.98|21139.53|21019.53|9
1633869980000|2021-10-10 12:46:20|21142.65|21022.65|21146.78|21026.78|21146.78|21026.78|21142.65|21022.65|10
1633869990000|2021-10-10 12:46:30|21146.41|21026.41|21149.39|21029.39|21149.53|21029.53|21145.77|21025.77|10
1633870000000|2021-10-10 12:46:40|21149.88|21029.88|21150.35|21030.35|21150.35|21030.35|21149.23|21029.23|9
1633870010000|2021-10-10 12:46:50|21150.66|21030.66|21151.14|21031.14|21151.33|21031.33|21150.66|21030.66|8
1633870020000|2021-10-10 12:47:00|21150.96|21030.96|21151.07|21031.07|21151.18|21031.18|21150.93|21030.93|9
1633870030000|2021-10-10 12:47:10|21150.52|21030.52|21150.41|21030.41|21151.19|21031.19|21150.37|21030.37|10
1633870040000|2021-10-10 12:47:20|21150.39|21030.39|21152.06|21032.06|21152.48|21032.48|21150.39|21030.39|9
1633870050000|2021-10-10 12:47:30|21151.53|21031.53|21151.65|21031.65|21151.74|21031.74|21150.78|21030.78|10
1633870060000|2021-10-10 12:47:40|21151.7|21031.7|21153.23|21033.23|21153.3|21033.3|21151.7|21031.7|9
1633870070000|2021-10-10 12:47:50|21153.26|21033.26|21155.28|21035.28|21155.28|21035.28|21153.26|21033.26|8
1633870080000|2021-10-10 12:48:00|21154.93|21034.93|21153.87|21033.87|21155.08|21035.08|21153.87|21033.87|9
1633870090000|2021-10-10 12:48:10|21153.5|21033.5|21153.12|21033.12|21154.11|21034.11|21153.07|21033.07|9
1633870100000|2021-10-10 12:48:20|21152.87|21032.87|21152.57|21032.57|21153.2|21033.2|21152.07|21032.07|10
1633870110000|2021-10-10 12:48:30|21152.64|21032.64|21151.91|21031.91|21152.64|21032.64|21151.86|21031.86|10
1633870120000|2021-10-10 12:48:40|21151.77|21031.77|21151.68|21031.68|21151.98|21031.98|21151.68|21031.68|10
1633870130000|2021-10-10 12:48:50|21151.21|21031.21|21152.73|21032.73|21152.73|21032.73|21151.2|21031.2|10
1633870140000|2021-10-10 12:49:00|21152.68|21032.68|21152.9|21032.9|21152.9|21032.9|21151.94|21031.94|7
1633870150000|2021-10-10 12:49:10|21151.91|21031.91|21151.74|21031.74|21151.91|21031.91|21151.28|21031.28|8
1633870160000|2021-10-10 12:49:20|21151.68|21031.68|21157.45|21037.45|21157.45|21037.45|21151.31|21031.31|9
1633870170000|2021-10-10 12:49:30|21157.17|21037.17|21159.01|21039.01|21159.01|21039.01|21157.17|21037.17|10
1633870180000|2021-10-10 12:49:40|21159.21|21039.21|21163.23|21043.23|21163.23|21043.23|21159.17|21039.17|10
1633870190000|2021-10-10 12:49:50|21163.25|21043.25|21167.02|21047.02|21167.02|21047.02|21163.25|21043.25|10
1633870200000|2021-10-10 12:50:00|21167.2|21047.2|21168.04|21048.04|21168.31|21048.31|21167.2|21047.2|8
1633870210000|2021-10-10 12:50:10|21168.48|21048.48|21171.05|21051.05|21171.05|21051.05|21168.48|21048.48|9
1633870220000|2021-10-10 12:50:20|21171.7|21051.7|21175.92|21055.92|21176.07|21056.07|21171.7|21051.7|9
1633870230000|2021-10-10 12:50:30|21176.07|21056.07|21177.85|21057.85|21177.85|21057.85|21176.07|21056.07|9
1633870240000|2021-10-10 12:50:40|21177.72|21057.72|21176.87|21056.87|21178.13|21058.13|21176.86|21056.86|10
1633870250000|2021-10-10 12:50:50|21177.19|21057.19|21175.41|21055.41|21177.77|21057.77|21175.41|21055.41|10
1633870260000|2021-10-10 12:51:00|21174.16|21054.16|21167.01|21047.01|21174.16|21054.16|21167.01|21047.01|10
1633870270000|2021-10-10 12:51:10|21166.37|21046.37|21163.84|21043.84|21166.37|21046.37|21163.84|21043.84|10
1633870280000|2021-10-10 12:51:20|21163.93|21043.93|21160.5|21040.5|21164.34|21044.34|21160.5|21040.5|10
1633870290000|2021-10-10 12:51:30|21160.65|21040.65|21155.7|21035.7|21160.65|21040.65|21155.7|21035.7|10
1633870300000|2021-10-10 12:51:40|21156|21036|21149.68|21029.68|21156|21036|21149.68|21029.68|10
1633870310000|2021-10-10 12:51:50|21150.68|21030.68|21150.52|21030.52|21151.88|21031.88|21150.52|21030.52|10
1633870320000|2021-10-10 12:52:00|21150.42|21030.42|21149.77|21029.77|21150.78|21030.78|21149.38|21029.38|10
1633870330000|2021-10-10 12:52:10|21149.85|21029.85|21149.61|21029.61|21150.12|21030.12|21148.71|21028.71|9
1633870340000|2021-10-10 12:52:20|21149.46|21029.46|21149.49|21029.49|21149.58|21029.58|21148.08|21028.08|9
1633870350000|2021-10-10 12:52:30|21150.05|21030.05|21154.53|21034.53|21154.53|21034.53|21150.05|21030.05|10
1633870360000|2021-10-10 12:52:40|21154.5|21034.5|21157.08|21037.08|21157.11|21037.11|21154.49|21034.49|8
1633870370000|2021-10-10 12:52:50|21156.86|21036.86|21154.81|21034.81|21156.86|21036.86|21154.81|21034.81|10
1633870380000|2021-10-10 12:53:00|21154.85|21034.85|21152.32|21032.32|21154.95|21034.95|21152.32|21032.32|10
1633870390000|2021-10-10 12:53:10|21152.49|21032.49|21149.85|21029.85|21152.49|21032.49|21149.85|21029.85|7
1633870400000|2021-10-10 12:53:20|21149.98|21029.98|21149.57|21029.57|21150.21|21030.21|21148.59|21028.59|10
1633870410000|2021-10-10 12:53:30|21149.24|21029.24|21148.18|21028.18|21149.24|21029.24|21148.18|21028.18|8
1633870420000|2021-10-10 12:53:40|21148.24|21028.24|21147.32|21027.32|21148.35|21028.35|21147.32|21027.32|8
1633870430000|2021-10-10 12:53:50|21147.52|21027.52|21150.28|21030.28|21150.28|21030.28|21147.52|21027.52|9
1633870440000|2021-10-10 12:54:00|21150.31|21030.31|21147.35|21027.35|21150.4|21030.4|21147.35|21027.35|10
1633870450000|2021-10-10 12:54:10|21147.62|21027.62|21147.44|21027.44|21147.72|21027.72|21146.64|21026.64|9
1633870460000|2021-10-10 12:54:20|21147.59|21027.59|21148.66|21028.66|21149.37|21029.37|21147.59|21027.59|9
1633870470000|2021-10-10 12:54:30|21147.92|21027.92|21148.13|21028.13|21148.13|21028.13|21146.92|21026.92|10
1633870480000|2021-10-10 12:54:40|21148.05|21028.05|21148.76|21028.76|21148.76|21028.76|21147.93|21027.93|9
1633870490000|2021-10-10 12:54:50|21148.89|21028.89|21144.74|21024.74|21149.89|21029.89|21144.74|21024.74|10
1633870500000|2021-10-10 12:55:00|21143.39|21023.39|21140.9|21020.9|21143.39|21023.39|21140.72|21020.72|10
1633870510000|2021-10-10 12:55:10|21137.66|21017.66|21135.84|21015.84|21137.66|21017.66|21135.84|21015.84|9
1633870520000|2021-10-10 12:55:20|21135.94|21015.94|21135.13|21015.13|21136.51|21016.51|21135.13|21015.13|10
1633870530000|2021-10-10 12:55:30|21135.3|21015.3|21129.92|21009.92|21135.3|21015.3|21129.92|21009.92|10
1633870540000|2021-10-10 12:55:40|21129.77|21009.77|21123.73|21003.73|21129.77|21009.77|21123.73|21003.73|10
1633870550000|2021-10-10 12:55:50|21123.67|21003.67|21123.89|21003.89|21124.33|21004.33|21123.11|21003.11|10
1633870560000|2021-10-10 12:56:00|21123.86|21003.86|21123.85|21003.85|21125.15|21005.15|21123.73|21003.73|10
1633870570000|2021-10-10 12:56:10|21123.54|21003.54|21121.22|21001.22|21123.54|21003.54|21121.22|21001.22|9
1633870580000|2021-10-10 12:56:20|21121.14|21001.14|21120.21|21000.21|21121.14|21001.14|21119.96|20999.96|9
1633870590000|2021-10-10 12:56:30|21120.14|21000.14|21116.05|20996.05|21120.14|21000.14|21116.05|20996.05|9
1633870600000|2021-10-10 12:56:40|21115.15|20995.15|21112.93|20992.93|21115.21|20995.21|21112.52|20992.52|10
1633870610000|2021-10-10 12:56:50|21113.29|20993.29|21114.66|20994.66|21114.66|20994.66|21113.29|20993.29|10
1633870620000|2021-10-10 12:57:00|21114.54|20994.54|21114.28|20994.28|21114.9|20994.9|21114.06|20994.06|8
1633870630000|2021-10-10 12:57:10|21114.35|20994.35|21114.39|20994.39|21114.43|20994.43|21113.82|20993.82|10
1633870640000|2021-10-10 12:57:20|21114.36|20994.36|21114.56|20994.56|21114.56|20994.56|21114|20994|8
1633870650000|2021-10-10 12:57:30|21114.72|20994.72|21116.71|20996.71|21116.94|20996.94|21114.72|20994.72|9
1633870660000|2021-10-10 12:57:40|21117.04|20997.04|21121.41|21001.41|21121.41|21001.41|21117.04|20997.04|10
1633870670000|2021-10-10 12:57:50|21121.21|21001.21|21120.68|21000.68|21121.21|21001.21|21120.68|21000.68|10
1633870680000|2021-10-10 12:58:00|21120.88|21000.88|21119.44|20999.44|21122.02|21002.02|21119.44|20999.44|10
1633870690000|2021-10-10 12:58:10|21119.42|20999.42|21118.88|20998.88|21119.74|20999.74|21118.36|20998.36|10
1633870700000|2021-10-10 12:58:20|21118.98|20998.98|21118.56|20998.56|21119.4|20999.4|21118.5|20998.5|10
1633870710000|2021-10-10 12:58:30|21118.93|20998.93|21119.84|20999.84|21120.64|21000.64|21118.65|20998.65|10
1633870720000|2021-10-10 12:58:40|21120.05|21000.05|21120.78|21000.78|21121.56|21001.56|21120.05|21000.05|9
1633870730000|2021-10-10 12:58:50|21121.53|21001.53|21123.4|21003.4|21123.4|21003.4|21121.53|21001.53|9
1633870740000|2021-10-10 12:59:00|21123.64|21003.64|21125.21|21005.21|21125.21|21005.21|21123.42|21003.42|10
1633870750000|2021-10-10 12:59:10|21125.12|21005.12|21126.6|21006.6|21127.11|21007.11|21125.02|21005.02|10
1633870760000|2021-10-10 12:59:20|21127.28|21007.28|21130.9|21010.9|21131.45|21011.45|21127.27|21007.27|10
1633870770000|2021-10-10 12:59:30|21132.3|21012.3|21135.2|21015.2|21135.2|21015.2|21132.22|21012.22|10
1633870780000|2021-10-10 12:59:40|21134.88|21014.88|21137.32|21017.32|21137.32|21017.32|21134.81|21014.81|9
1633870790000|2021-10-10 12:59:50|21137.36|21017.36|21136.92|21016.92|21138.06|21018.06|21136.92|21016.92|8
1633870800000|2021-10-10 13:00:00|21136.94|21016.94|21145.89|21025.89|21145.89|21025.89|21136.27|21016.27|10
1633870810000|2021-10-10 13:00:10|21145.91|21025.91|21151.69|21031.69|21152.62|21032.62|21145.79|21025.79|10
1633870820000|2021-10-10 13:00:20|21152.41|21032.41|21157.38|21037.38|21157.38|21037.38|21151.76|21031.76|9
1633870830000|2021-10-10 13:00:30|21157.92|21037.92|21159.53|21039.53|21159.79|21039.79|21157.82|21037.82|9
1633870840000|2021-10-10 13:00:40|21159.66|21039.66|21159.08|21039.08|21160.26|21040.26|21159.08|21039.08|10
1633870850000|2021-10-10 13:00:50|21159.2|21039.2|21157.19|21037.19|21159.36|21039.36|21157.19|21037.19|10
1633870860000|2021-10-10 13:01:00|21157.15|21037.15|21155.34|21035.34|21157.35|21037.35|21155.3|21035.3|10
1633870870000|2021-10-10 13:01:10|21155.2|21035.2|21154.8|21034.8|21155.53|21035.53|21154.74|21034.74|9
1633870880000|2021-10-10 13:01:20|21155.01|21035.01|21154.48|21034.48|21155.03|21035.03|21154.31|21034.31|10
1633870890000|2021-10-10 13:01:30|21153.04|21033.04|21148.97|21028.97|21153.04|21033.04|21148.97|21028.97|9
1633870900000|2021-10-10 13:01:40|21149.09|21029.09|21146.54|21026.54|21149.09|21029.09|21146.52|21026.52|9
1633870910000|2021-10-10 13:01:50|21146.86|21026.86|21146.76|21026.76|21146.86|21026.86|21146.19|21026.19|10
1633870920000|2021-10-10 13:02:00|21146.62|21026.62|21143.91|21023.91|21146.66|21026.66|21143.36|21023.36|10
1633870930000|2021-10-10 13:02:10|21144.03|21024.03|21141.82|21021.82|21144.03|21024.03|21141.76|21021.76|9
1633870940000|2021-10-10 13:02:20|21141.8|21021.8|21143.35|21023.35|21143.35|21023.35|21141.73|21021.73|10
1633870950000|2021-10-10 13:02:30|21143.28|21023.28|21140.1|21020.1|21143.28|21023.28|21140.1|21020.1|10
1633870960000|2021-10-10 13:02:40|21139.97|21019.97|21135.67|21015.67|21139.97|21019.97|21135.67|21015.67|10
1633870970000|2021-10-10 13:02:50|21136.38|21016.38|21136.91|21016.91|21137.41|21017.41|21135.54|21015.54|9
1633870980000|2021-10-10 13:03:00|21136.94|21016.94|21135.09|21015.09|21136.94|21016.94|21135.09|21015.09|9
1633870990000|2021-10-10 13:03:10|21134.63|21014.63|21130.58|21010.58|21134.9|21014.9|21130.58|21010.58|10
1633871000000|2021-10-10 13:03:20|21130.54|21010.54|21128.29|21008.29|21130.56|21010.56|21128.29|21008.29|9
1633871010000|2021-10-10 13:03:30|21128.04|21008.04|21124.29|21004.29|21128.04|21008.04|21124.29|21004.29|10
1633871020000|2021-10-10 13:03:40|21124.31|21004.31|21122.87|21002.87|21124.48|21004.48|21122.75|21002.75|10
1633871030000|2021-10-10 13:03:50|21122.54|21002.54|21120.76|21000.76|21122.84|21002.84|21120.76|21000.76|10
1633871040000|2021-10-10 13:04:00|21120.35|21000.35|21120.5|21000.5|21120.51|21000.51|21120.06|21000.06|10
1633871050000|2021-10-10 13:04:10|21120.34|21000.34|21119.48|20999.48|21120.34|21000.34|21119.48|20999.48|10
1633871060000|2021-10-10 13:04:20|21119.47|20999.47|21117.86|20997.86|21119.9|20999.9|21117.86|20997.86|10
1633871070000|2021-10-10 13:04:30|21117.72|20997.72|21116.72|20996.72|21117.72|20997.72|21116.37|20996.37|9
1633871080000|2021-10-10 13:04:40|21116.49|20996.49|21115.14|20995.14|21117.13|20997.13|21115.14|20995.14|9
1633871090000|2021-10-10 13:04:50|21114.33|20994.33|21113.83|20993.83|21116.68|20996.68|21113.83|20993.83|10
1633871100000|2021-10-10 13:05:00|21113.67|20993.67|21109.75|20989.75|21114.09|20994.09|21109.75|20989.75|10
1633871110000|2021-10-10 13:05:10|21110.27|20990.27|21109.52|20989.52|21110.66|20990.66|21109.52|20989.52|10
1633871120000|2021-10-10 13:05:20|21109.55|20989.55|21106.92|20986.92|21109.55|20989.55|21106.92|20986.92|10
1633871130000|2021-10-10 13:05:30|21106.61|20986.61|21106.46|20986.46|21106.61|20986.61|21105.96|20985.96|9
1633871140000|2021-10-10 13:05:40|21106.67|20986.67|21105.06|20985.06|21106.67|20986.67|21104.48|20984.48|10
1633871150000|2021-10-10 13:05:50|21105.66|20985.66|21105.4|20985.4|21106.01|20986.01|21104.17|20984.17|9
1633871160000|2021-10-10 13:06:00|21105.34|20985.34|21106.46|20986.46|21106.74|20986.74|21105.31|20985.31|10
1633871170000|2021-10-10 13:06:10|21106.87|20986.87|21105.82|20985.82|21106.87|20986.87|21105.5|20985.5|10
1633871180000|2021-10-10 13:06:20|21104.78|20984.78|21103.23|20983.23|21104.78|20984.78|21103.11|20983.11|7
1633871190000|2021-10-10 13:06:30|21103.12|20983.12|21103.02|20983.02|21104.02|20984.02|21102.75|20982.75|10
1633871200000|2021-10-10 13:06:40|21102.82|20982.82|21102.26|20982.26|21102.82|20982.82|21101.45|20981.45|9
1633871210000|2021-10-10 13:06:50|21102.45|20982.45|21105.25|20985.25|21105.25|20985.25|21102.45|20982.45|9
1633871220000|2021-10-10 13:07:00|21104.59|20984.59|21104.24|20984.24|21104.59|20984.59|21103.96|20983.96|8
1633871230000|2021-10-10 13:07:10|21103.85|20983.85|21104.12|20984.12|21104.23|20984.23|21102.9|20982.9|9
1633871240000|2021-10-10 13:07:20|21104.14|20984.14|21102.66|20982.66|21104.14|20984.14|21102.66|20982.66|10
1633871250000|2021-10-10 13:07:30|21102.74|20982.74|21101.16|20981.16|21102.75|20982.75|21100.97|20980.97|9
1633871260000|2021-10-10 13:07:40|21100.92|20980.92|21101.65|20981.65|21102.09|20982.09|21100.74|20980.74|10
1633871270000|2021-10-10 13:07:50|21101.47|20981.47|21101.77|20981.77|21102.6|20982.6|21101.47|20981.47|8
1633871280000|2021-10-10 13:08:00|21101.15|20981.15|21101.62|20981.62|21101.96|20981.96|21101|20981|9
1633871290000|2021-10-10 13:08:10|21102.42|20982.42|21101.99|20981.99|21102.59|20982.59|21101.74|20981.74|10
1633871300000|2021-10-10 13:08:20|21102.22|20982.22|21103.3|20983.3|21103.3|20983.3|21102.11|20982.11|9
1633871310000|2021-10-10 13:08:30|21104|20984|21105.98|20985.98|21105.98|20985.98|21104|20984|8
1633871320000|2021-10-10 13:08:40|21106.25|20986.25|21108.08|20988.08|21108.08|20988.08|21106.25|20986.25|7
1633871330000|2021-10-10 13:08:50|21108.95|20988.95|21109.88|20989.88|21109.88|20989.88|21108.56|20988.56|10
1633871340000|2021-10-10 13:09:00|21109.74|20989.74|21111.68|20991.68|21112.16|20992.16|21109.64|20989.64|10
1633871350000|2021-10-10 13:09:10|21111.96|20991.96|21115.91|20995.91|21116.02|20996.02|21111.96|20991.96|9
1633871360000|2021-10-10 13:09:20|21115.92|20995.92|21118.89|20998.89|21118.89|20998.89|21114.8|20994.8|10
1633871370000|2021-10-10 13:09:30|21119.12|20999.12|21119.7|20999.7|21120.23|21000.23|21118.73|20998.73|9
1633871380000|2021-10-10 13:09:40|21119.73|20999.73|21121.58|21001.58|21121.58|21001.58|21119.45|20999.45|10
1633871390000|2021-10-10 13:09:50|21121.8|21001.8|21122.83|21002.83|21122.83|21002.83|21121.8|21001.8|9
1633871400000|2021-10-10 13:10:00|21120.5|21000.5|21121.19|21001.19|21121.69|21001.69|21120.5|21000.5|10
1633871410000|2021-10-10 13:10:10|21121.37|21001.37|21120.01|21000.01|21121.37|21001.37|21119.47|20999.47|10
1633871420000|2021-10-10 13:10:20|21119.75|20999.75|21117.32|20997.32|21120.19|21000.19|21117.27|20997.27|9
1633871430000|2021-10-10 13:10:30|21116.49|20996.49|21111.99|20991.99|21116.49|20996.49|21111.99|20991.99|10
1633871440000|2021-10-10 13:10:40|21112.04|20992.04|21110.38|20990.38|21112.04|20992.04|21110.38|20990.38|10
1633871450000|2021-10-10 13:10:50|21110.47|20990.47|21107.28|20987.28|21110.47|20990.47|21105.91|20985.91|10
1633871460000|2021-10-10 13:11:00|21106.52|20986.52|21105.99|20985.99|21107.99|20987.99|21105.88|20985.88|9
1633871470000|2021-10-10 13:11:10|21105.62|20985.62|21102.11|20982.11|21105.62|20985.62|21102.11|20982.11|10
1633871480000|2021-10-10 13:11:20|21101.77|20981.77|21098.41|20978.41|21101.77|20981.77|21098.41|20978.41|10
1633871490000|2021-10-10 13:11:30|21098.33|20978.33|21095.77|20975.77|21098.83|20978.83|21095.77|20975.77|10
1633871500000|2021-10-10 13:11:40|21095.8|20975.8|21063.98|20943.98|21095.8|20975.8|21063.98|20943.98|10
1633871510000|2021-10-10 13:11:50|21064.17|20944.17|21061.9|20941.9|21065.54|20945.54|21061.9|20941.9|10
1633871520000|2021-10-10 13:12:00|21062.11|20942.11|21067.28|20947.28|21067.48|20947.48|21061.25|20941.25|10
1633871530000|2021-10-10 13:12:10|21067.79|20947.79|21089.76|20969.76|21089.91|20969.91|21067.79|20947.79|10
1633871540000|2021-10-10 13:12:20|21094.21|20974.21|21120.98|21000.98|21120.98|21000.98|21094.21|20974.21|10
1633871550000|2021-10-10 13:12:30|21125.8|21005.8|21148.5|21028.5|21148.5|21028.5|21125.8|21005.8|10
1633871560000|2021-10-10 13:12:40|21149.64|21029.64|21158.19|21038.19|21158.34|21038.34|21149.64|21029.64|10
1633871570000|2021-10-10 13:12:50|21157.8|21037.8|21163.92|21043.92|21164.47|21044.47|21157.8|21037.8|10
1633871580000|2021-10-10 13:13:00|21167.82|21047.82|21175.3|21055.3|21175.3|21055.3|21167.82|21047.82|10
1633871590000|2021-10-10 13:13:10|21175.46|21055.46|21183.87|21063.87|21183.87|21063.87|21175.46|21055.46|10
1633871600000|2021-10-10 13:13:20|21182.7|21062.7|21187.66|21067.66|21187.66|21067.66|21182.43|21062.43|10
1633871610000|2021-10-10 13:13:30|21189.1|21069.1|21191.71|21071.71|21192.15|21072.15|21189.1|21069.1|10
1633871620000|2021-10-10 13:13:40|21191.31|21071.31|21193.55|21073.55|21193.55|21073.55|21191.11|21071.11|10
1633871630000|2021-10-10 13:13:50|21193.67|21073.67|21197.39|21077.39|21197.39|21077.39|21193.67|21073.67|7
1633871640000|2021-10-10 13:14:00|21197.54|21077.54|21202.41|21082.41|21202.41|21082.41|21197.54|21077.54|10
1633871650000|2021-10-10 13:14:10|21205.58|21085.58|21212.77|21092.77|21212.77|21092.77|21205.58|21085.58|10
1633871660000|2021-10-10 13:14:20|21211.52|21091.52|21204.72|21084.72|21211.52|21091.52|21204.72|21084.72|10
1633871670000|2021-10-10 13:14:30|21204.02|21084.02|21200.79|21080.79|21204.02|21084.02|21200.79|21080.79|10
1633871680000|2021-10-10 13:14:40|21200.67|21080.67|21197.92|21077.92|21200.67|21080.67|21197.92|21077.92|10
1633871690000|2021-10-10 13:14:50|21196.95|21076.95|21196.06|21076.06|21196.95|21076.95|21195.66|21075.66|9
1633871700000|2021-10-10 13:15:00|21196.13|21076.13|21196.94|21076.94|21196.94|21076.94|21195.27|21075.27|9
1633871710000|2021-10-10 13:15:10|21197.77|21077.77|21192.75|21072.75|21197.89|21077.89|21192.75|21072.75|10
1633871720000|2021-10-10 13:15:20|21193.1|21073.1|21191.5|21071.5|21193.1|21073.1|21190.05|21070.05|10
1633871730000|2021-10-10 13:15:30|21190.67|21070.67|21186.52|21066.52|21191.57|21071.57|21186.09|21066.09|10
1633871740000|2021-10-10 13:15:40|21186.32|21066.32|21191.89|21071.89|21191.89|21071.89|21186.32|21066.32|10
1633871750000|2021-10-10 13:15:50|21192.02|21072.02|21198.04|21078.04|21198.04|21078.04|21192.02|21072.02|9
1633871760000|2021-10-10 13:16:00|21197.78|21077.78|21201.49|21081.49|21201.49|21081.49|21197.78|21077.78|10
1633871770000|2021-10-10 13:16:10|21200.9|21080.9|21199.63|21079.63|21201.79|21081.79|21199.63|21079.63|9
1633871780000|2021-10-10 13:16:20|21199.88|21079.88|21199.35|21079.35|21201.15|21081.15|21199.06|21079.06|10
1633871790000|2021-10-10 13:16:30|21199.06|21079.06|21197.16|21077.16|21199.1|21079.1|21197.16|21077.16|10
1633871800000|2021-10-10 13:16:40|21197.02|21077.02|21197.72|21077.72|21197.72|21077.72|21195.26|21075.26|10
1633871810000|2021-10-10 13:16:50|21197.78|21077.78|21199|21079|21199.12|21079.12|21197.55|21077.55|10
1633871820000|2021-10-10 13:17:00|21199.12|21079.12|21199.53|21079.53|21199.9|21079.9|21198.64|21078.64|10
1633871830000|2021-10-10 13:17:10|21199.42|21079.42|21203.21|21083.21|21203.21|21083.21|21199.42|21079.42|10
1633871840000|2021-10-10 13:17:20|21203.43|21083.43|21206.21|21086.21|21206.21|21086.21|21203.43|21083.43|10
1633871850000|2021-10-10 13:17:30|21206.85|21086.85|21205.84|21085.84|21207.03|21087.03|21205.77|21085.77|10
1633871860000|2021-10-10 13:17:40|21206.12|21086.12|21209.36|21089.36|21209.36|21089.36|21206.07|21086.07|10
1633871870000|2021-10-10 13:17:50|21208.89|21088.89|21211.21|21091.21|21211.21|21091.21|21208.44|21088.44|10
1633871880000|2021-10-10 13:18:00|21211.16|21091.16|21212.38|21092.38|21212.38|21092.38|21210.12|21090.12|10
1633871890000|2021-10-10 13:18:10|21212.4|21092.4|21213.22|21093.22|21213.49|21093.49|21212.15|21092.15|9
1633871900000|2021-10-10 13:18:20|21213.16|21093.16|21216.87|21096.87|21216.87|21096.87|21213.16|21093.16|10
1633871910000|2021-10-10 13:18:30|21216.89|21096.89|21215.31|21095.31|21217.83|21097.83|21215.31|21095.31|10
1633871920000|2021-10-10 13:18:40|21215.48|21095.48|21213.58|21093.58|21215.56|21095.56|21213.58|21093.58|10
1633871930000|2021-10-10 13:18:50|21213.57|21093.57|21215.6|21095.6|21215.6|21095.6|21213.28|21093.28|10
1633871940000|2021-10-10 13:19:00|21215.8|21095.8|21219.38|21099.38|21219.38|21099.38|21215.8|21095.8|10
1633871950000|2021-10-10 13:19:10|21218.42|21098.42|21220.93|21100.93|21221.41|21101.41|21218.34|21098.34|10
1633871960000|2021-10-10 13:19:20|21222.09|21102.09|21240.26|21120.26|21240.26|21120.26|21222.09|21102.09|10
1633871970000|2021-10-10 13:19:30|21239.57|21119.57|21245.44|21125.44|21245.44|21125.44|21238.75|21118.75|10
1633871980000|2021-10-10 13:19:40|21244.65|21124.65|21248.42|21128.42|21249.15|21129.15|21244.65|21124.65|10
1633871990000|2021-10-10 13:19:50|21250.36|21130.36|21254.74|21134.74|21254.74|21134.74|21250.36|21130.36|10
1633872000000|2021-10-10 13:20:00|21254.73|21134.73|21254.3|21134.3|21256.51|21136.51|21254.3|21134.3|10
1633872010000|2021-10-10 13:20:10|21256.22|21136.22|21255.78|21135.78|21257.23|21137.23|21255.3|21135.3|10
1633872020000|2021-10-10 13:20:20|21256.01|21136.01|21251.28|21131.28|21256.01|21136.01|21251.28|21131.28|10
1633872030000|2021-10-10 13:20:30|21249.81|21129.81|21249.62|21129.62|21250.73|21130.73|21249.48|21129.48|10
1633872040000|2021-10-10 13:20:40|21249.37|21129.37|21250.28|21130.28|21250.28|21130.28|21249.05|21129.05|10
1633872050000|2021-10-10 13:20:50|21250.93|21130.93|21255.05|21135.05|21255.05|21135.05|21250.93|21130.93|10
1633872060000|2021-10-10 13:21:00|21255.48|21135.48|21255.58|21135.58|21255.77|21135.77|21255.17|21135.17|10
1633872070000|2021-10-10 13:21:10|21254.93|21134.93|21254.66|21134.66|21255.92|21135.92|21254.66|21134.66|10
1633872080000|2021-10-10 13:21:20|21253.97|21133.97|21250.43|21130.43|21253.97|21133.97|21250.43|21130.43|10
1633872090000|2021-10-10 13:21:30|21250.87|21130.87|21248.55|21128.55|21250.87|21130.87|21248.55|21128.55|10
1633872100000|2021-10-10 13:21:40|21249.26|21129.26|21245.62|21125.62|21249.26|21129.26|21245.37|21125.37|10
1633872110000|2021-10-10 13:21:50|21245.23|21125.23|21243.68|21123.68|21245.53|21125.53|21243.21|21123.21|10
1633872120000|2021-10-10 13:22:00|21243.1|21123.1|21247.72|21127.72|21247.72|21127.72|21243.1|21123.1|10
1633872130000|2021-10-10 13:22:10|21248.45|21128.45|21250.03|21130.03|21250.03|21130.03|21247.79|21127.79|10
1633872140000|2021-10-10 13:22:20|21249.28|21129.28|21252.01|21132.01|21252.61|21132.61|21248.75|21128.75|10
1633872150000|2021-10-10 13:22:30|21254.53|21134.53|21255.12|21135.12|21255.97|21135.97|21254.53|21134.53|10
1633872160000|2021-10-10 13:22:40|21254.8|21134.8|21257.66|21137.66|21258.68|21138.68|21254.8|21134.8|10
1633872170000|2021-10-10 13:22:50|21257.53|21137.53|21258.97|21138.97|21259.6|21139.6|21257.53|21137.53|8
1633872180000|2021-10-10 13:23:00|21258.94|21138.94|21257.82|21137.82|21258.96|21138.96|21257.08|21137.08|9
1633872190000|2021-10-10 13:23:10|21257.36|21137.36|21256.19|21136.19|21257.36|21137.36|21256.12|21136.12|10
1633872200000|2021-10-10 13:23:20|21256.25|21136.25|21255.58|21135.58|21256.25|21136.25|21255.5|21135.5|9
1633872210000|2021-10-10 13:23:30|21253.13|21133.13|21266.37|21146.37|21266.37|21146.37|21253.13|21133.13|10
1633872220000|2021-10-10 13:23:40|21268.59|21148.59|21275.33|21155.33|21277.66|21157.66|21268.59|21148.59|10
1633872230000|2021-10-10 13:23:50|21275.23|21155.23|21272.82|21152.82|21276.59|21156.59|21272.82|21152.82|10
1633872240000|2021-10-10 13:24:00|21273.02|21153.02|21272.26|21152.26|21273.02|21153.02|21272.13|21152.13|10
1633872250000|2021-10-10 13:24:10|21272.96|21152.96|21269.45|21149.45|21272.96|21152.96|21268.72|21148.72|10
1633872260000|2021-10-10 13:24:20|21269.52|21149.52|21267.11|21147.11|21269.81|21149.81|21267.11|21147.11|10
1633872270000|2021-10-10 13:24:30|21266.99|21146.99|21260.24|21140.24|21266.99|21146.99|21259.76|21139.76|10
1633872280000|2021-10-10 13:24:40|21259.05|21139.05|21252.98|21132.98|21259.05|21139.05|21252.98|21132.98|10
1633872290000|2021-10-10 13:24:50|21252.73|21132.73|21248.43|21128.43|21252.85|21132.85|21248.43|21128.43|10
1633872300000|2021-10-10 13:25:00|21248.76|21128.76|21249.99|21129.99|21250.21|21130.21|21248.76|21128.76|9
1633872310000|2021-10-10 13:25:10|21249.65|21129.65|21248.87|21128.87|21249.65|21129.65|21248.87|21128.87|9
1633872320000|2021-10-10 13:25:20|21248.99|21128.99|21246.38|21126.38|21248.99|21128.99|21246.38|21126.38|10
1633872330000|2021-10-10 13:25:30|21245.77|21125.77|21245.36|21125.36|21245.81|21125.81|21244.86|21124.86|10
1633872340000|2021-10-10 13:25:40|21244.92|21124.92|21242.78|21122.78|21246.72|21126.72|21242.78|21122.78|10
1633872350000|2021-10-10 13:25:50|21243.24|21123.24|21239.74|21119.74|21243.51|21123.51|21239.74|21119.74|10
1633872360000|2021-10-10 13:26:00|21239.52|21119.52|21238.62|21118.62|21239.52|21119.52|21238.42|21118.42|10
1633872370000|2021-10-10 13:26:10|21238.77|21118.77|21239.53|21119.53|21239.55|21119.55|21238.7|21118.7|9
1633872380000|2021-10-10 13:26:20|21240.94|21120.94|21242.21|21122.21|21242.21|21122.21|21240.44|21120.44|10
1633872390000|2021-10-10 13:26:30|21241.77|21121.77|21240.39|21120.39|21241.81|21121.81|21239.73|21119.73|10
1633872400000|2021-10-10 13:26:40|21240.28|21120.28|21239.11|21119.11|21240.4|21120.4|21239.11|21119.11|10
1633872410000|2021-10-10 13:26:50|21239.17|21119.17|21235.72|21115.72|21239.17|21119.17|21235.72|21115.72|10
1633872420000|2021-10-10 13:27:00|21234.82|21114.82|21232.03|21112.03|21234.82|21114.82|21231.49|21111.49|10
1633872430000|2021-10-10 13:27:10|21230.84|21110.84|21230.59|21110.59|21230.84|21110.84|21230.06|21110.06|9
1633872440000|2021-10-10 13:27:20|21230.51|21110.51|21231.19|21111.19|21231.44|21111.44|21230.51|21110.51|10
1633872450000|2021-10-10 13:27:30|21231.35|21111.35|21231.23|21111.23|21231.35|21111.35|21229.83|21109.83|10
1633872460000|2021-10-10 13:27:40|21230.54|21110.54|21226.77|21106.77|21230.54|21110.54|21226.77|21106.77|10
1633872470000|2021-10-10 13:27:50|21226.24|21106.24|21224.14|21104.14|21226.24|21106.24|21224.14|21104.14|9
1633872480000|2021-10-10 13:28:00|21223.84|21103.84|21221.33|21101.33|21223.9|21103.9|21221.33|21101.33|10
1633872490000|2021-10-10 13:28:10|21220.59|21100.59|21222.09|21102.09|21222.09|21102.09|21219.98|21099.98|9
1633872500000|2021-10-10 13:28:20|21222.93|21102.93|21222.74|21102.74|21222.93|21102.93|21221.21|21101.21|10
1633872510000|2021-10-10 13:28:30|21223.84|21103.84|21224.88|21104.88|21225.07|21105.07|21223.84|21103.84|10
1633872520000|2021-10-10 13:28:40|21224.99|21104.99|21225.03|21105.03|21225.61|21105.61|21224.64|21104.64|9
1633872530000|2021-10-10 13:28:50|21225.19|21105.19|21222.6|21102.6|21225.19|21105.19|21222.6|21102.6|9
1633872540000|2021-10-10 13:29:00|21222.33|21102.33|21223.36|21103.36|21223.36|21103.36|21221.54|21101.54|10
1633872550000|2021-10-10 13:29:10|21223.58|21103.58|21222.6|21102.6|21223.58|21103.58|21221.61|21101.61|10
1633872560000|2021-10-10 13:29:20|21223.23|21103.23|21222.87|21102.87|21224.21|21104.21|21222.31|21102.31|10
1633872570000|2021-10-10 13:29:30|21222.82|21102.82|21223.16|21103.16|21223.58|21103.58|21222.82|21102.82|9
1633872580000|2021-10-10 13:29:40|21223.18|21103.18|21224.55|21104.55|21224.55|21104.55|21222.94|21102.94|9
1633872590000|2021-10-10 13:29:50|21224.42|21104.42|21222.78|21102.78|21224.45|21104.45|21222.72|21102.72|9
1633872600000|2021-10-10 13:30:00|21222.35|21102.35|21223.31|21103.31|21223.91|21103.91|21222.14|21102.14|10
1633872610000|2021-10-10 13:30:10|21223.42|21103.42|21226.36|21106.36|21226.36|21106.36|21223.42|21103.42|10
1633872620000|2021-10-10 13:30:20|21226.92|21106.92|21234.42|21114.42|21234.42|21114.42|21226.92|21106.92|10
1633872630000|2021-10-10 13:30:30|21233.88|21113.88|21231.78|21111.78|21233.88|21113.88|21231.59|21111.59|10
1633872640000|2021-10-10 13:30:40|21231.18|21111.18|21234.51|21114.51|21234.57|21114.57|21231.18|21111.18|10
1633872650000|2021-10-10 13:30:50|21234.38|21114.38|21235.76|21115.76|21236.1|21116.1|21234.38|21114.38|10
1633872660000|2021-10-10 13:31:00|21235.85|21115.85|21238.61|21118.61|21239.59|21119.59|21235.85|21115.85|10
1633872670000|2021-10-10 13:31:10|21238.29|21118.29|21236|21116|21238.32|21118.32|21236|21116|10
1633872680000|2021-10-10 13:31:20|21235.98|21115.98|21238.23|21118.23|21238.29|21118.29|21235.98|21115.98|10
1633872690000|2021-10-10 13:31:30|21238.25|21118.25|21236.02|21116.02|21238.66|21118.66|21236.02|21116.02|10
1633872700000|2021-10-10 13:31:40|21236.53|21116.53|21236.61|21116.61|21236.61|21116.61|21235.22|21115.22|9
1633872710000|2021-10-10 13:31:50|21237.31|21117.31|21239.4|21119.4|21239.46|21119.46|21237.06|21117.06|10
1633872720000|2021-10-10 13:32:00|21239.35|21119.35|21242.34|21122.34|21242.35|21122.35|21239.12|21119.12|10
1633872730000|2021-10-10 13:32:10|21241.3|21121.3|21242.02|21122.02|21242.55|21122.55|21241.3|21121.3|10
1633872740000|2021-10-10 13:32:20|21242.45|21122.45|21242.23|21122.23|21242.45|21122.45|21241.24|21121.24|10
1633872750000|2021-10-10 13:32:30|21242.16|21122.16|21240.31|21120.31|21242.16|21122.16|21240.31|21120.31|10
1633872760000|2021-10-10 13:32:40|21239.6|21119.6|21240.74|21120.74|21240.74|21120.74|21239.01|21119.01|10
1633872770000|2021-10-10 13:32:50|21241.17|21121.17|21240.81|21120.81|21241.34|21121.34|21240.81|21120.81|9
1633872780000|2021-10-10 13:33:00|21240.99|21120.99|21240.11|21120.11|21241.13|21121.13|21239.81|21119.81|10
1633872790000|2021-10-10 13:33:10|21240.08|21120.08|21239.95|21119.95|21240.18|21120.18|21239.64|21119.64|9
1633872800000|2021-10-10 13:33:20|21239.43|21119.43|21240.14|21120.14|21240.14|21120.14|21239.35|21119.35|9
1633872810000|2021-10-10 13:33:30|21240.06|21120.06|21236.5|21116.5|21240.06|21120.06|21236.5|21116.5|10
1633872820000|2021-10-10 13:33:40|21236.99|21116.99|21231.86|21111.86|21237.11|21117.11|21231.86|21111.86|10
1633872830000|2021-10-10 13:33:50|21231.49|21111.49|21226.86|21106.86|21231.49|21111.49|21226.41|21106.41|10
1633872840000|2021-10-10 13:34:00|21227.04|21107.04|21222.92|21102.92|21227.04|21107.04|21222.92|21102.92|10
1633872850000|2021-10-10 13:34:10|21223.39|21103.39|21222.83|21102.83|21223.48|21103.48|21222.81|21102.81|10
1633872860000|2021-10-10 13:34:20|21222.9|21102.9|21221.45|21101.45|21222.94|21102.94|21221.45|21101.45|10
1633872870000|2021-10-10 13:34:30|21221.58|21101.58|21220.98|21100.98|21221.63|21101.63|21220.24|21100.24|10
1633872880000|2021-10-10 13:34:40|21221.33|21101.33|21221.86|21101.86|21221.86|21101.86|21220.86|21100.86|10
1633872890000|2021-10-10 13:34:50|21221.93|21101.93|21224.27|21104.27|21224.28|21104.28|21221.93|21101.93|10
1633872900000|2021-10-10 13:35:00|21224.87|21104.87|21226.97|21106.97|21227.13|21107.13|21224.87|21104.87|10
1633872910000|2021-10-10 13:35:10|21227.05|21107.05|21226.25|21106.25|21227.05|21107.05|21225.67|21105.67|10
1633872920000|2021-10-10 13:35:20|21226.22|21106.22|21224.03|21104.03|21226.22|21106.22|21223.78|21103.78|9
1633872930000|2021-10-10 13:35:30|21224.91|21104.91|21224.59|21104.59|21225.19|21105.19|21224.59|21104.59|10
1633872940000|2021-10-10 13:35:40|21224.72|21104.72|21223.69|21103.69|21224.72|21104.72|21223.64|21103.64|9
1633872950000|2021-10-10 13:35:50|21222.87|21102.87|21220.41|21100.41|21222.87|21102.87|21220.41|21100.41|10
1633872960000|2021-10-10 13:36:00|21220.47|21100.47|21219.84|21099.84|21220.47|21100.47|21219.42|21099.42|10
1633872970000|2021-10-10 13:36:10|21218.96|21098.96|21213.53|21093.53|21218.96|21098.96|21213.53|21093.53|10
1633872980000|2021-10-10 13:36:20|21213.39|21093.39|21210.74|21090.74|21213.39|21093.39|21210.74|21090.74|10
1633872990000|2021-10-10 13:36:30|21211.13|21091.13|21209.83|21089.83|21211.13|21091.13|21209.66|21089.66|10
1633873000000|2021-10-10 13:36:40|21209.36|21089.36|21207.98|21087.98|21209.46|21089.46|21207.98|21087.98|10
1633873010000|2021-10-10 13:36:50|21207.99|21087.99|21206.69|21086.69|21207.99|21087.99|21206.69|21086.69|10
1633873020000|2021-10-10 13:37:00|21206.61|21086.61|21205.42|21085.42|21206.61|21086.61|21204.53|21084.53|10
1633873030000|2021-10-10 13:37:10|21205.24|21085.24|21204.41|21084.41|21206.02|21086.02|21203.93|21083.93|10
1633873040000|2021-10-10 13:37:20|21204.85|21084.85|21200.82|21080.82|21204.85|21084.85|21200.82|21080.82|10
1633873050000|2021-10-10 13:37:30|21200.55|21080.55|21197.66|21077.66|21200.55|21080.55|21197.62|21077.62|10
1633873060000|2021-10-10 13:37:40|21196|21076|21190.91|21070.91|21196|21076|21190.91|21070.91|10
1633873070000|2021-10-10 13:37:50|21190.31|21070.31|21184.53|21064.53|21190.51|21070.51|21184.53|21064.53|10
1633873080000|2021-10-10 13:38:00|21184.51|21064.51|21181.7|21061.7|21184.51|21064.51|21181.46|21061.46|10
1633873090000|2021-10-10 13:38:10|21181.88|21061.88|21179.58|21059.58|21181.88|21061.88|21178.78|21058.78|10
1633873100000|2021-10-10 13:38:20|21179.51|21059.51|21176.13|21056.13|21179.51|21059.51|21176.13|21056.13|10
1633873110000|2021-10-10 13:38:30|21176.64|21056.64|21177.97|21057.97|21177.97|21057.97|21176.64|21056.64|10
1633873120000|2021-10-10 13:38:40|21178.28|21058.28|21180.49|21060.49|21180.8|21060.8|21178.28|21058.28|10
1633873130000|2021-10-10 13:38:50|21180.64|21060.64|21178.96|21058.96|21180.68|21060.68|21178.96|21058.96|9
1633873140000|2021-10-10 13:39:00|21178.26|21058.26|21179.24|21059.24|21179.29|21059.29|21178.26|21058.26|10
1633873150000|2021-10-10 13:39:10|21179.67|21059.67|21179.27|21059.27|21180|21060|21179.27|21059.27|7
1633873160000|2021-10-10 13:39:20|21179.44|21059.44|21179.12|21059.12|21179.84|21059.84|21179.12|21059.12|10
1633873170000|2021-10-10 13:39:30|21179.1|21059.1|21178.9|21058.9|21179.11|21059.11|21178.23|21058.23|10
1633873180000|2021-10-10 13:39:40|21178.17|21058.17|21177.48|21057.48|21178.17|21058.17|21176.8|21056.8|10
1633873190000|2021-10-10 13:39:50|21177.52|21057.52|21178.74|21058.74|21178.74|21058.74|21177.07|21057.07|10
1633873200000|2021-10-10 13:40:00|21178.32|21058.32|21178.2|21058.2|21178.78|21058.78|21177.57|21057.57|10
1633873210000|2021-10-10 13:40:10|21177.95|21057.95|21179.61|21059.61|21179.64|21059.64|21177.95|21057.95|10
1633873220000|2021-10-10 13:40:20|21179.24|21059.24|21179.12|21059.12|21179.42|21059.42|21179.12|21059.12|8
1633873230000|2021-10-10 13:40:30|21178.86|21058.86|21177.79|21057.79|21178.86|21058.86|21177.79|21057.79|8
1633873240000|2021-10-10 13:40:40|21177.88|21057.88|21180.14|21060.14|21180.14|21060.14|21177.61|21057.61|10
1633873250000|2021-10-10 13:40:50|21180.39|21060.39|21184.62|21064.62|21184.62|21064.62|21180.39|21060.39|10
1633873260000|2021-10-10 13:41:00|21184.1|21064.1|21187.33|21067.33|21187.33|21067.33|21184.1|21064.1|10
1633873270000|2021-10-10 13:41:10|21187.62|21067.62|21187.53|21067.53|21188.04|21068.04|21186.97|21066.97|10
1633873280000|2021-10-10 13:41:20|21187.27|21067.27|21185.72|21065.72|21187.27|21067.27|21185.12|21065.12|10
1633873290000|2021-10-10 13:41:30|21183.77|21063.77|21183.37|21063.37|21184.98|21064.98|21182.99|21062.99|10
1633873300000|2021-10-10 13:41:40|21183.65|21063.65|21184.4|21064.4|21184.48|21064.48|21183.08|21063.08|10
1633873310000|2021-10-10 13:41:50|21184.55|21064.55|21183.57|21063.57|21184.69|21064.69|21183.23|21063.23|10
1633873320000|2021-10-10 13:42:00|21183.81|21063.81|21184.08|21064.08|21184.89|21064.89|21183.44|21063.44|9
1633873330000|2021-10-10 13:42:10|21183.93|21063.93|21183.94|21063.94|21184.61|21064.61|21183.39|21063.39|9
1633873340000|2021-10-10 13:42:20|21184.46|21064.46|21185.57|21065.57|21187.26|21067.26|21184.46|21064.46|9
1633873350000|2021-10-10 13:42:30|21185.89|21065.89|21186.17|21066.17|21186.17|21066.17|21185.64|21065.64|7
1633873360000|2021-10-10 13:42:40|21186.35|21066.35|21187.81|21067.81|21187.81|21067.81|21186.29|21066.29|10
1633873370000|2021-10-10 13:42:50|21188.25|21068.25|21189.71|21069.71|21189.71|21069.71|21188.25|21068.25|8
1633873380000|2021-10-10 13:43:00|21189.59|21069.59|21191.77|21071.77|21191.77|21071.77|21189.59|21069.59|10
1633873390000|2021-10-10 13:43:10|21193.66|21073.66|21193.28|21073.28|21193.71|21073.71|21193.22|21073.22|9
1633873400000|2021-10-10 13:43:20|21193.66|21073.66|21193.67|21073.67|21194.17|21074.17|21193.17|21073.17|10
1633873410000|2021-10-10 13:43:30|21193.34|21073.34|21195.27|21075.27|21196.49|21076.49|21193.24|21073.24|10
1633873420000|2021-10-10 13:43:40|21195.58|21075.58|21195.72|21075.72|21196.03|21076.03|21195.39|21075.39|10
1633873430000|2021-10-10 13:43:50|21195.92|21075.92|21195.76|21075.76|21196.09|21076.09|21195.61|21075.61|9
1633873440000|2021-10-10 13:44:00|21195.66|21075.66|21196.05|21076.05|21196.44|21076.44|21194.98|21074.98|8
1633873450000|2021-10-10 13:44:10|21195.66|21075.66|21192.99|21072.99|21195.92|21075.92|21192.99|21072.99|10
1633873460000|2021-10-10 13:44:20|21193.01|21073.01|21192.04|21072.04|21193.01|21073.01|21191.92|21071.92|10
1633873470000|2021-10-10 13:44:30|21192.08|21072.08|21191.08|21071.08|21193.11|21073.11|21190.95|21070.95|10
1633873480000|2021-10-10 13:44:40|21191.19|21071.19|21192.58|21072.58|21192.65|21072.65|21191.19|21071.19|10
1633873490000|2021-10-10 13:44:50|21192.21|21072.21|21192.91|21072.91|21192.97|21072.97|21192.21|21072.21|8
1633873500000|2021-10-10 13:45:00|21193.22|21073.22|21192.64|21072.64|21193.24|21073.24|21192.64|21072.64|9
1633873510000|2021-10-10 13:45:10|21192.88|21072.88|21196.73|21076.73|21196.73|21076.73|21192.7|21072.7|10
1633873520000|2021-10-10 13:45:20|21196.84|21076.84|21196.73|21076.73|21197.28|21077.28|21196.73|21076.73|9
1633873530000|2021-10-10 13:45:30|21194.98|21074.98|21195.66|21075.66|21195.66|21075.66|21194.65|21074.65|10
1633873540000|2021-10-10 13:45:40|21197.31|21077.31|21197.21|21077.21|21197.31|21077.31|21196.94|21076.94|10
1633873550000|2021-10-10 13:45:50|21197.1|21077.1|21197.11|21077.11|21197.26|21077.26|21197.06|21077.06|10
1633873560000|2021-10-10 13:46:00|21197.27|21077.27|21194.36|21074.36|21197.27|21077.27|21194.36|21074.36|8
1633873570000|2021-10-10 13:46:10|21194.35|21074.35|21192.93|21072.93|21194.48|21074.48|21192.93|21072.93|9
1633873580000|2021-10-10 13:46:20|21191.84|21071.84|21189.78|21069.78|21191.94|21071.94|21189.78|21069.78|9
1633873590000|2021-10-10 13:46:30|21189.63|21069.63|21189.26|21069.26|21190.61|21070.61|21189.26|21069.26|10
1633873600000|2021-10-10 13:46:40|21189.35|21069.35|21188.63|21068.63|21189.87|21069.87|21188.63|21068.63|8
1633873610000|2021-10-10 13:46:50|21188.88|21068.88|21189.15|21069.15|21189.76|21069.76|21188.85|21068.85|9
1633873620000|2021-10-10 13:47:00|21191.14|21071.14|21192.48|21072.48|21192.9|21072.9|21191.14|21071.14|10
1633873630000|2021-10-10 13:47:10|21193.16|21073.16|21191.12|21071.12|21193.16|21073.16|21191.12|21071.12|10
1633873640000|2021-10-10 13:47:20|21191.19|21071.19|21192.24|21072.24|21192.24|21072.24|21191.19|21071.19|9
1633873650000|2021-10-10 13:47:30|21192.02|21072.02|21192.56|21072.56|21192.66|21072.66|21192.02|21072.02|10
1633873660000|2021-10-10 13:47:40|21192.82|21072.82|21195.97|21075.97|21195.97|21075.97|21192.82|21072.82|10
1633873670000|2021-10-10 13:47:50|21196.36|21076.36|21198.99|21078.99|21198.99|21078.99|21195.96|21075.96|10
1633873680000|2021-10-10 13:48:00|21199.06|21079.06|21201.54|21081.54|21201.9|21081.9|21199.06|21079.06|10
1633873690000|2021-10-10 13:48:10|21201.96|21081.96|21202.57|21082.57|21202.83|21082.83|21201.86|21081.86|10
1633873700000|2021-10-10 13:48:20|21202.89|21082.89|21202.75|21082.75|21202.89|21082.89|21201.72|21081.72|10
1633873710000|2021-10-10 13:48:30|21203.23|21083.23|21204.59|21084.59|21204.59|21084.59|21203.04|21083.04|10
1633873720000|2021-10-10 13:48:40|21204.92|21084.92|21207.48|21087.48|21207.48|21087.48|21204.92|21084.92|10
1633873730000|2021-10-10 13:48:50|21207.4|21087.4|21205.97|21085.97|21207.4|21087.4|21205.97|21085.97|9
1633873740000|2021-10-10 13:49:00|21205.85|21085.85|21208.99|21088.99|21209.01|21089.01|21205.85|21085.85|10
1633873750000|2021-10-10 13:49:10|21209.15|21089.15|21207.22|21087.22|21209.15|21089.15|21207.22|21087.22|10
1633873760000|2021-10-10 13:49:20|21206.66|21086.66|21206.24|21086.24|21206.7|21086.7|21206.08|21086.08|9
1633873770000|2021-10-10 13:49:30|21205.93|21085.93|21206.84|21086.84|21207.05|21087.05|21205.61|21085.61|10
1633873780000|2021-10-10 13:49:40|21206.98|21086.98|21205.49|21085.49|21206.98|21086.98|21205.49|21085.49|10
1633873790000|2021-10-10 13:49:50|21205.04|21085.04|21204.67|21084.67|21205.04|21085.04|21203.98|21083.98|10
1633873800000|2021-10-10 13:50:00|21204.98|21084.98|21206.3|21086.3|21206.3|21086.3|21204.57|21084.57|10
1633873810000|2021-10-10 13:50:10|21205.74|21085.74|21206.36|21086.36|21206.36|21086.36|21204.51|21084.51|10
1633873820000|2021-10-10 13:50:20|21207.23|21087.23|21209.95|21089.95|21209.95|21089.95|21207.01|21087.01|10
1633873830000|2021-10-10 13:50:30|21209.96|21089.96|21212.27|21092.27|21212.31|21092.31|21209.96|21089.96|10
1633873840000|2021-10-10 13:50:40|21212.94|21092.94|21215.07|21095.07|21215.07|21095.07|21212.89|21092.89|9
1633873850000|2021-10-10 13:50:50|21215.06|21095.06|21214.18|21094.18|21215.33|21095.33|21213.83|21093.83|9
1633873860000|2021-10-10 13:51:00|21214.39|21094.39|21214.76|21094.76|21214.76|21094.76|21214.06|21094.06|9
1633873870000|2021-10-10 13:51:10|21214.74|21094.74|21215.86|21095.86|21215.86|21095.86|21214.5|21094.5|9
1633873880000|2021-10-10 13:51:20|21215.06|21095.06|21215.69|21095.69|21215.69|21095.69|21214.88|21094.88|10
1633873890000|2021-10-10 13:51:30|21215.55|21095.55|21215.66|21095.66|21215.73|21095.73|21214.71|21094.71|10
1633873900000|2021-10-10 13:51:40|21215.49|21095.49|21216.48|21096.48|21216.53|21096.53|21215.49|21095.49|9
1633873910000|2021-10-10 13:51:50|21216.58|21096.58|21217.57|21097.57|21217.57|21097.57|21215.8|21095.8|9
1633873920000|2021-10-10 13:52:00|21217.61|21097.61|21217.32|21097.32|21217.99|21097.99|21217.21|21097.21|10
1633873930000|2021-10-10 13:52:10|21215.35|21095.35|21214.24|21094.24|21215.35|21095.35|21214.24|21094.24|10
1633873940000|2021-10-10 13:52:20|21213.41|21093.41|21210.31|21090.31|21213.41|21093.41|21210.15|21090.15|10
1633873950000|2021-10-10 13:52:30|21210.28|21090.28|21209.5|21089.5|21210.83|21090.83|21209.15|21089.15|9
1633873960000|2021-10-10 13:52:40|21209.27|21089.27|21209.33|21089.33|21209.48|21089.48|21209.2|21089.2|6
1633873970000|2021-10-10 13:52:50|21207.99|21087.99|21204.78|21084.78|21207.99|21087.99|21204.78|21084.78|10
1633873980000|2021-10-10 13:53:00|21204.56|21084.56|21201.93|21081.93|21204.56|21084.56|21201.93|21081.93|10
1633873990000|2021-10-10 13:53:10|21202.32|21082.32|21204.51|21084.51|21204.71|21084.71|21202.32|21082.32|9
1633874000000|2021-10-10 13:53:20|21204.83|21084.83|21204.66|21084.66|21204.83|21084.83|21203.96|21083.96|8
1633874010000|2021-10-10 13:53:30|21204.67|21084.67|21205.78|21085.78|21205.89|21085.89|21204.49|21084.49|8
1633874020000|2021-10-10 13:53:40|21206.08|21086.08|21207.1|21087.1|21207.1|21087.1|21205.82|21085.82|8
1633874030000|2021-10-10 13:53:50|21207.41|21087.41|21207.72|21087.72|21207.72|21087.72|21207.33|21087.33|9
1633874040000|2021-10-10 13:54:00|21206.84|21086.84|21207.81|21087.81|21207.81|21087.81|21206.84|21086.84|7
1633874050000|2021-10-10 13:54:10|21208.38|21088.38|21210.17|21090.17|21210.17|21090.17|21208.36|21088.36|9
1633874060000|2021-10-10 13:54:20|21210.2|21090.2|21210.09|21090.09|21210.95|21090.95|21209.9|21089.9|9
1633874070000|2021-10-10 13:54:30|21210.01|21090.01|21211.88|21091.88|21211.88|21091.88|21210.01|21090.01|9
1633874080000|2021-10-10 13:54:40|21211.41|21091.41|21216.53|21096.53|21216.53|21096.53|21211.41|21091.41|8
1633874090000|2021-10-10 13:54:50|21216.88|21096.88|21217.68|21097.68|21217.73|21097.73|21216.88|21096.88|10
1633874100000|2021-10-10 13:55:00|21217.61|21097.61|21216.95|21096.95|21217.83|21097.83|21216.64|21096.64|8
1633874110000|2021-10-10 13:55:10|21217.61|21097.61|21218.36|21098.36|21218.59|21098.59|21217.54|21097.54|9
1633874120000|2021-10-10 13:55:20|21218.25|21098.25|21218.64|21098.64|21219.24|21099.24|21218.19|21098.19|10
1633874130000|2021-10-10 13:55:30|21218.62|21098.62|21216.72|21096.72|21218.62|21098.62|21216.72|21096.72|9
1633874140000|2021-10-10 13:55:40|21216.8|21096.8|21215.08|21095.08|21216.89|21096.89|21214.98|21094.98|10
1633874150000|2021-10-10 13:55:50|21214.74|21094.74|21214.41|21094.41|21215.4|21095.4|21214.21|21094.21|9
1633874160000|2021-10-10 13:56:00|21214.82|21094.82|21214.82|21094.82|21215.64|21095.64|21214.75|21094.75|10
1633874170000|2021-10-10 13:56:10|21214.81|21094.81|21215.93|21095.93|21215.93|21095.93|21214.81|21094.81|9
1633874180000|2021-10-10 13:56:20|21215.87|21095.87|21216.06|21096.06|21216.08|21096.08|21215.77|21095.77|10
1633874190000|2021-10-10 13:56:30|21215.81|21095.81|21210.07|21090.07|21215.81|21095.81|21210.07|21090.07|10
1633874200000|2021-10-10 13:56:40|21209.42|21089.42|21208.13|21088.13|21209.42|21089.42|21206.86|21086.86|9
1633874210000|2021-10-10 13:56:50|21208.55|21088.55|21209.08|21089.08|21209.08|21089.08|21208.2|21088.2|10
1633874220000|2021-10-10 13:57:00|21208.92|21088.92|21210.34|21090.34|21211.02|21091.02|21208.92|21088.92|9
1633874230000|2021-10-10 13:57:10|21210.16|21090.16|21210.85|21090.85|21210.96|21090.96|21210.16|21090.16|6
1633874240000|2021-10-10 13:57:20|21210.75|21090.75|21208.66|21088.66|21210.83|21090.83|21208.66|21088.66|9
1633874250000|2021-10-10 13:57:30|21208.49|21088.49|21208.98|21088.98|21209.51|21089.51|21208.49|21088.49|9
1633874260000|2021-10-10 13:57:40|21209.33|21089.33|21210.65|21090.65|21211.08|21091.08|21209.11|21089.11|10
1633874270000|2021-10-10 13:57:50|21210.6|21090.6|21209.49|21089.49|21210.75|21090.75|21209.49|21089.49|9
1633874280000|2021-10-10 13:58:00|21209.11|21089.11|21208.37|21088.37|21209.11|21089.11|21208.25|21088.25|9
1633874290000|2021-10-10 13:58:10|21208.09|21088.09|21206.35|21086.35|21208.09|21088.09|21206.35|21086.35|9
1633874300000|2021-10-10 13:58:20|21206.45|21086.45|21205.04|21085.04|21206.45|21086.45|21205.04|21085.04|8
1633874310000|2021-10-10 13:58:30|21205.95|21085.95|21205.27|21085.27|21205.99|21085.99|21205.26|21085.26|10
1633874320000|2021-10-10 13:58:40|21205.02|21085.02|21199.79|21079.79|21205.02|21085.02|21199.79|21079.79|10
1633874330000|2021-10-10 13:58:50|21199.68|21079.68|21196.49|21076.49|21199.68|21079.68|21196.49|21076.49|9
1633874340000|2021-10-10 13:59:00|21196.27|21076.27|21194.4|21074.4|21196.27|21076.27|21194.39|21074.39|9
1633874350000|2021-10-10 13:59:10|21193.68|21073.68|21192.15|21072.15|21193.68|21073.68|21191.59|21071.59|10
1633874360000|2021-10-10 13:59:20|21192.03|21072.03|21189.79|21069.79|21192.03|21072.03|21189.62|21069.62|10
1633874370000|2021-10-10 13:59:30|21189.77|21069.77|21188.11|21068.11|21189.98|21069.98|21188.11|21068.11|9
1633874380000|2021-10-10 13:59:40|21188.33|21068.33|21186.53|21066.53|21188.33|21068.33|21186.53|21066.53|9
1633874390000|2021-10-10 13:59:50|21187.44|21067.44|21190.84|21070.84|21190.84|21070.84|21187.44|21067.44|10
1633874400000|2021-10-10 14:00:00|21190.92|21070.92|21194.63|21074.63|21194.63|21074.63|21190.75|21070.75|10
1633874410000|2021-10-10 14:00:10|21194.76|21074.76|21195.33|21075.33|21197.21|21077.21|21194.47|21074.47|10
1633874420000|2021-10-10 14:00:20|21195.38|21075.38|21197.87|21077.87|21197.87|21077.87|21194.96|21074.96|9
1633874430000|2021-10-10 14:00:30|21199.11|21079.11|21201.69|21081.69|21201.81|21081.81|21199.11|21079.11|10
1633874440000|2021-10-10 14:00:40|21202|21082|21210.66|21090.66|21210.66|21090.66|21202|21082|10
1633874450000|2021-10-10 14:00:50|21211.94|21091.94|21214.78|21094.78|21214.78|21094.78|21211.94|21091.94|10
1633874460000|2021-10-10 14:01:00|21215.12|21095.12|21215.84|21095.84|21216.42|21096.42|21215.12|21095.12|10
1633874470000|2021-10-10 14:01:10|21215.78|21095.78|21212.61|21092.61|21215.78|21095.78|21212.61|21092.61|10
1633874480000|2021-10-10 14:01:20|21212.34|21092.34|21209.64|21089.64|21212.34|21092.34|21209.64|21089.64|10
1633874490000|2021-10-10 14:01:30|21209.18|21089.18|21207.29|21087.29|21209.18|21089.18|21207.29|21087.29|9
1633874500000|2021-10-10 14:01:40|21207.61|21087.61|21202.62|21082.62|21207.61|21087.61|21202.47|21082.47|9
1633874510000|2021-10-10 14:01:50|21202.39|21082.39|21202.61|21082.61|21202.73|21082.73|21202.39|21082.39|10
1633874520000|2021-10-10 14:02:00|21201.23|21081.23|21200.86|21080.86|21201.23|21081.23|21200|21080|10
1633874530000|2021-10-10 14:02:10|21200.85|21080.85|21200.33|21080.33|21201.15|21081.15|21200.33|21080.33|9
1633874540000|2021-10-10 14:02:20|21201.05|21081.05|21200.92|21080.92|21201.32|21081.32|21200.92|21080.92|9
1633874550000|2021-10-10 14:02:30|21200.58|21080.58|21202.33|21082.33|21202.33|21082.33|21200.56|21080.56|10
1633874560000|2021-10-10 14:02:40|21202.35|21082.35|21201.68|21081.68|21202.35|21082.35|21201.44|21081.44|9
1633874570000|2021-10-10 14:02:50|21201.54|21081.54|21200.26|21080.26|21201.94|21081.94|21200.17|21080.17|10
1633874580000|2021-10-10 14:03:00|21200.21|21080.21|21200.07|21080.07|21200.8|21080.8|21200.07|21080.07|8
1633874590000|2021-10-10 14:03:10|21199.83|21079.83|21198.23|21078.23|21200.51|21080.51|21198.23|21078.23|10
1633874600000|2021-10-10 14:03:20|21197.87|21077.87|21194.97|21074.97|21197.87|21077.87|21194.97|21074.97|9
1633874610000|2021-10-10 14:03:30|21194.78|21074.78|21190.42|21070.42|21194.78|21074.78|21190.42|21070.42|10
1633874620000|2021-10-10 14:03:40|21189.08|21069.08|21187.52|21067.52|21189.08|21069.08|21187.11|21067.11|10
1633874630000|2021-10-10 14:03:50|21187.37|21067.37|21185.29|21065.29|21187.37|21067.37|21185.29|21065.29|10
1633874640000|2021-10-10 14:04:00|21185.24|21065.24|21186.87|21066.87|21186.87|21066.87|21184.21|21064.21|10
1633874650000|2021-10-10 14:04:10|21187.87|21067.87|21187.26|21067.26|21187.87|21067.87|21186.37|21066.37|9
1633874660000|2021-10-10 14:04:20|21187.2|21067.2|21186.47|21066.47|21188.05|21068.05|21186.47|21066.47|10
1633874670000|2021-10-10 14:04:30|21186.32|21066.32|21185.77|21065.77|21186.32|21066.32|21185.25|21065.25|10
1633874680000|2021-10-10 14:04:40|21185.74|21065.74|21185.61|21065.61|21186.13|21066.13|21185.61|21065.61|9
1633874690000|2021-10-10 14:04:50|21186.7|21066.7|21191.5|21071.5|21191.5|21071.5|21186.7|21066.7|10
1633874700000|2021-10-10 14:05:00|21191.78|21071.78|21193.43|21073.43|21193.43|21073.43|21191.58|21071.58|9
1633874710000|2021-10-10 14:05:10|21193.04|21073.04|21194.15|21074.15|21194.15|21074.15|21192.93|21072.93|10
1633874720000|2021-10-10 14:05:20|21194.21|21074.21|21193.77|21073.77|21194.21|21074.21|21192.59|21072.59|10
1633874730000|2021-10-10 14:05:30|21193.95|21073.95|21195.4|21075.4|21195.59|21075.59|21193.95|21073.95|10
1633874740000|2021-10-10 14:05:40|21195.41|21075.41|21197.14|21077.14|21197.14|21077.14|21195.21|21075.21|8
1633874750000|2021-10-10 14:05:50|21197.28|21077.28|21197.21|21077.21|21197.67|21077.67|21197.21|21077.21|9
1633874760000|2021-10-10 14:06:00|21197.19|21077.19|21197.79|21077.79|21197.79|21077.79|21197.19|21077.19|7
1633874770000|2021-10-10 14:06:10|21197.86|21077.86|21196.05|21076.05|21197.86|21077.86|21196.05|21076.05|9
1633874780000|2021-10-10 14:06:20|21196.29|21076.29|21195.98|21075.98|21196.66|21076.66|21195.98|21075.98|10
1633874790000|2021-10-10 14:06:30|21196.33|21076.33|21196.39|21076.39|21196.47|21076.47|21196.16|21076.16|9
1633874800000|2021-10-10 14:06:40|21196.36|21076.36|21198.42|21078.42|21198.42|21078.42|21195.91|21075.91|10
1633874810000|2021-10-10 14:06:50|21199.09|21079.09|21199.62|21079.62|21199.85|21079.85|21198.71|21078.71|10
1633874820000|2021-10-10 14:07:00|21199.48|21079.48|21199.94|21079.94|21200.88|21080.88|21199.45|21079.45|9
1633874830000|2021-10-10 14:07:10|21199.56|21079.56|21202.75|21082.75|21202.75|21082.75|21199.56|21079.56|10
1633874840000|2021-10-10 14:07:20|21203.44|21083.44|21206.11|21086.11|21206.11|21086.11|21203.4|21083.4|9
1633874850000|2021-10-10 14:07:30|21206.79|21086.79|21215.82|21095.82|21216.32|21096.32|21206.79|21086.79|10
1633874860000|2021-10-10 14:07:40|21216.27|21096.27|21219.79|21099.79|21219.79|21099.79|21216.26|21096.26|9
1633874870000|2021-10-10 14:07:50|21219.85|21099.85|21226.28|21106.28|21226.28|21106.28|21219.85|21099.85|10
1633874880000|2021-10-10 14:08:00|21226.15|21106.15|21227.84|21107.84|21228.09|21108.09|21226.15|21106.15|10
1633874890000|2021-10-10 14:08:10|21227.88|21107.88|21229.28|21109.28|21229.52|21109.52|21227.88|21107.88|10
1633874900000|2021-10-10 14:08:20|21228.72|21108.72|21231.41|21111.41|21231.46|21111.46|21228.37|21108.37|9
1633874910000|2021-10-10 14:08:30|21232.11|21112.11|21233.31|21113.31|21233.38|21113.38|21231.9|21111.9|10
1633874920000|2021-10-10 14:08:40|21233.44|21113.44|21230.84|21110.84|21233.67|21113.67|21230.84|21110.84|10
1633874930000|2021-10-10 14:08:50|21232.65|21112.65|21234.4|21114.4|21234.4|21114.4|21231.97|21111.97|10
1633874940000|2021-10-10 14:09:00|21234.75|21114.75|21235.73|21115.73|21235.73|21115.73|21234.75|21114.75|8
1633874950000|2021-10-10 14:09:10|21235.61|21115.61|21238.05|21118.05|21238.33|21118.33|21235.61|21115.61|10
1633874960000|2021-10-10 14:09:20|21237.47|21117.47|21235.69|21115.69|21238.19|21118.19|21235.69|21115.69|10
1633874970000|2021-10-10 14:09:30|21234.58|21114.58|21232.89|21112.89|21234.9|21114.9|21232.15|21112.15|10
1633874980000|2021-10-10 14:09:40|21233.45|21113.45|21236.19|21116.19|21236.19|21116.19|21233.45|21113.45|10
1633874990000|2021-10-10 14:09:50|21236.54|21116.54|21236.98|21116.98|21236.99|21116.99|21236.48|21116.48|10
1633875000000|2021-10-10 14:10:00|21236.99|21116.99|21236.87|21116.87|21237.2|21117.2|21236.51|21116.51|10
1633875010000|2021-10-10 14:10:10|21236.84|21116.84|21237.34|21117.34|21237.55|21117.55|21236.84|21116.84|10
1633875020000|2021-10-10 14:10:20|21237.23|21117.23|21238.93|21118.93|21238.93|21118.93|21237.23|21117.23|10
1633875030000|2021-10-10 14:10:30|21238.9|21118.9|21239.79|21119.79|21239.79|21119.79|21238.9|21118.9|9
1633875040000|2021-10-10 14:10:40|21239.83|21119.83|21240.5|21120.5|21240.66|21120.66|21239.83|21119.83|10
1633875050000|2021-10-10 14:10:50|21240.7|21120.7|21246.21|21126.21|21246.21|21126.21|21240.7|21120.7|10
1633875060000|2021-10-10 14:11:00|21246.88|21126.88|21249.86|21129.86|21250.01|21130.01|21246.1|21126.1|10
1633875070000|2021-10-10 14:11:10|21250.25|21130.25|21247.68|21127.68|21250.25|21130.25|21247.46|21127.46|10
1633875080000|2021-10-10 14:11:20|21248.08|21128.08|21245.02|21125.02|21248.08|21128.08|21245.02|21125.02|10
1633875090000|2021-10-10 14:11:30|21244.97|21124.97|21246.94|21126.94|21247.07|21127.07|21244.59|21124.59|10
1633875100000|2021-10-10 14:11:40|21248.06|21128.06|21250.37|21130.37|21250.83|21130.83|21248.06|21128.06|10
1633875110000|2021-10-10 14:11:50|21250.58|21130.58|21253.07|21133.07|21253.07|21133.07|21250.58|21130.58|9
1633875120000|2021-10-10 14:12:00|21254.21|21134.21|21253.7|21133.7|21254.6|21134.6|21253.7|21133.7|10
1633875130000|2021-10-10 14:12:10|21253.2|21133.2|21251.85|21131.85|21253.56|21133.56|21251.33|21131.33|10
1633875140000|2021-10-10 14:12:20|21251.09|21131.09|21247.53|21127.53|21251.09|21131.09|21247.35|21127.35|10
1633875150000|2021-10-10 14:12:30|21247.46|21127.46|21246.76|21126.76|21247.66|21127.66|21246.76|21126.76|10
1633875160000|2021-10-10 14:12:40|21246.91|21126.91|21246.11|21126.11|21247.28|21127.28|21246.11|21126.11|9
1633875170000|2021-10-10 14:12:50|21246.19|21126.19|21247.89|21127.89|21247.89|21127.89|21245.88|21125.88|10
1633875180000|2021-10-10 14:13:00|21247.59|21127.59|21247.56|21127.56|21247.94|21127.94|21246.71|21126.71|10
1633875190000|2021-10-10 14:13:10|21248.06|21128.06|21247.23|21127.23|21248.14|21128.14|21247.23|21127.23|10
1633875200000|2021-10-10 14:13:20|21247.12|21127.12|21245.48|21125.48|21247.12|21127.12|21245.48|21125.48|10
1633875210000|2021-10-10 14:13:30|21245.14|21125.14|21241.56|21121.56|21245.14|21125.14|21241.56|21121.56|8
1633875220000|2021-10-10 14:13:40|21241.76|21121.76|21244.23|21124.23|21244.23|21124.23|21241.76|21121.76|9
1633875230000|2021-10-10 14:13:50|21244.22|21124.22|21243.71|21123.71|21244.22|21124.22|21243.53|21123.53|9
1633875240000|2021-10-10 14:14:00|21243.85|21123.85|21243.19|21123.19|21244.01|21124.01|21242.26|21122.26|9
1633875250000|2021-10-10 14:14:10|21242.92|21122.92|21241.35|21121.35|21242.92|21122.92|21241.35|21121.35|9
1633875260000|2021-10-10 14:14:20|21240.83|21120.83|21240.45|21120.45|21241|21121|21240.43|21120.43|10
1633875270000|2021-10-10 14:14:30|21239.39|21119.39|21239.54|21119.54|21240.28|21120.28|21239.39|21119.39|10
1633875280000|2021-10-10 14:14:40|21239.37|21119.37|21240.72|21120.72|21240.72|21120.72|21239.11|21119.11|9
1633875290000|2021-10-10 14:14:50|21240.28|21120.28|21240.4|21120.4|21240.65|21120.65|21239.46|21119.46|9
1633875300000|2021-10-10 14:15:00|21240.92|21120.92|21242.25|21122.25|21242.49|21122.49|21240.92|21120.92|8
1633875310000|2021-10-10 14:15:10|21242.59|21122.59|21242.17|21122.17|21242.91|21122.91|21241.78|21121.78|10
1633875320000|2021-10-10 14:15:20|21242.03|21122.03|21238.64|21118.64|21242.03|21122.03|21238.64|21118.64|9
1633875330000|2021-10-10 14:15:30|21237.71|21117.71|21237.62|21117.62|21238.18|21118.18|21237.62|21117.62|10
1633875340000|2021-10-10 14:15:40|21237.67|21117.67|21237.13|21117.13|21237.91|21117.91|21236.97|21116.97|10
1633875350000|2021-10-10 14:15:50|21237.54|21117.54|21240.6|21120.6|21240.6|21120.6|21237.54|21117.54|9
1633875360000|2021-10-10 14:16:00|21240.71|21120.71|21241.34|21121.34|21242.47|21122.47|21240.71|21120.71|10
1633875370000|2021-10-10 14:16:10|21241.33|21121.33|21240.8|21120.8|21241.91|21121.91|21240.8|21120.8|8
1633875380000|2021-10-10 14:16:20|21240.48|21120.48|21240.96|21120.96|21242.21|21122.21|21240.07|21120.07|9
1633875390000|2021-10-10 14:16:30|21240.98|21120.98|21242.15|21122.15|21242.15|21122.15|21240.98|21120.98|9
1633875400000|2021-10-10 14:16:40|21242.92|21122.92|21240.48|21120.48|21243.55|21123.55|21240.31|21120.31|9
1633875410000|2021-10-10 14:16:50|21240.38|21120.38|21241.71|21121.71|21241.8|21121.8|21239.93|21119.93|8
1633875420000|2021-10-10 14:17:00|21241.76|21121.76|21249.49|21129.49|21249.49|21129.49|21241.14|21121.14|10
1633875430000|2021-10-10 14:17:10|21250.05|21130.05|21252.74|21132.74|21252.92|21132.92|21250.05|21130.05|10
1633875440000|2021-10-10 14:17:20|21253.17|21133.17|21253|21133|21253.49|21133.49|21253|21133|10
1633875450000|2021-10-10 14:17:30|21253.39|21133.39|21259.44|21139.44|21259.44|21139.44|21253.39|21133.39|10
1633875460000|2021-10-10 14:17:40|21260.42|21140.42|21263.24|21143.24|21263.65|21143.65|21260.42|21140.42|10
1633875470000|2021-10-10 14:17:50|21263.97|21143.97|21267.13|21147.13|21268.01|21148.01|21263.97|21143.97|10
1633875480000|2021-10-10 14:18:00|21266.88|21146.88|21265.86|21145.86|21266.88|21146.88|21265.86|21145.86|10
1633875490000|2021-10-10 14:18:10|21265.5|21145.5|21268.74|21148.74|21268.75|21148.75|21265.5|21145.5|10
1633875500000|2021-10-10 14:18:20|21270.13|21150.13|21274.63|21154.63|21274.63|21154.63|21269.48|21149.48|10
1633875510000|2021-10-10 14:18:30|21276.9|21156.9|21282.1|21162.1|21282.1|21162.1|21276.9|21156.9|10
1633875520000|2021-10-10 14:18:40|21282.96|21162.96|21285.64|21165.64|21286.59|21166.59|21282.96|21162.96|10
1633875530000|2021-10-10 14:18:50|21285.26|21165.26|21285.66|21165.66|21286.92|21166.92|21283.79|21163.79|9
1633875540000|2021-10-10 14:19:00|21285.15|21165.15|21286.6|21166.6|21286.6|21166.6|21284.35|21164.35|10
1633875550000|2021-10-10 14:19:10|21286.59|21166.59|21289.44|21169.44|21289.45|21169.45|21286.22|21166.22|10
1633875560000|2021-10-10 14:19:20|21289.43|21169.43|21291.51|21171.51|21291.54|21171.54|21289.43|21169.43|10
1633875570000|2021-10-10 14:19:30|21291.88|21171.88|21299.39|21179.39|21299.39|21179.39|21291.88|21171.88|10
1633875580000|2021-10-10 14:19:40|21300.78|21180.78|21297.43|21177.43|21300.78|21180.78|21297.36|21177.36|10
1633875590000|2021-10-10 14:19:50|21296.75|21176.75|21295.07|21175.07|21297.38|21177.38|21295.07|21175.07|10
1633875600000|2021-10-10 14:20:00|21293.12|21173.12|21291.84|21171.84|21293.16|21173.16|21290.79|21170.79|10
1633875610000|2021-10-10 14:20:10|21292.64|21172.64|21293.62|21173.62|21294.1|21174.1|21291.66|21171.66|10
1633875620000|2021-10-10 14:20:20|21293.56|21173.56|21295.76|21175.76|21296.42|21176.42|21293.56|21173.56|10
1633875630000|2021-10-10 14:20:30|21295.69|21175.69|21294.92|21174.92|21295.84|21175.84|21294.33|21174.33|10
1633875640000|2021-10-10 14:20:40|21294.1|21174.1|21292.34|21172.34|21294.51|21174.51|21292.34|21172.34|10
1633875650000|2021-10-10 14:20:50|21291.93|21171.93|21290.2|21170.2|21291.93|21171.93|21289.97|21169.97|10
1633875660000|2021-10-10 14:21:00|21289.83|21169.83|21292.04|21172.04|21292.04|21172.04|21289.83|21169.83|10
1633875670000|2021-10-10 14:21:10|21291.31|21171.31|21290.36|21170.36|21291.72|21171.72|21290.31|21170.31|10
1633875680000|2021-10-10 14:21:20|21290.48|21170.48|21288.39|21168.39|21290.48|21170.48|21288.39|21168.39|7
1633875690000|2021-10-10 14:21:30|21288.18|21168.18|21287.44|21167.44|21288.18|21168.18|21287.07|21167.07|10
1633875700000|2021-10-10 14:21:40|21287.41|21167.41|21286.16|21166.16|21287.44|21167.44|21286.16|21166.16|8
1633875710000|2021-10-10 14:21:50|21287.11|21167.11|21285.74|21165.74|21287.11|21167.11|21285.71|21165.71|8
1633875720000|2021-10-10 14:22:00|21285.65|21165.65|21283.83|21163.83|21285.65|21165.65|21283.83|21163.83|9
1633875730000|2021-10-10 14:22:10|21283.79|21163.79|21283.7|21163.7|21284.12|21164.12|21283.55|21163.55|9
1633875740000|2021-10-10 14:22:20|21283.48|21163.48|21282.99|21162.99|21283.82|21163.82|21282.99|21162.99|8
1633875750000|2021-10-10 14:22:30|21282.96|21162.96|21282.6|21162.6|21282.96|21162.96|21282.2|21162.2|8
1633875760000|2021-10-10 14:22:40|21282.11|21162.11|21282.74|21162.74|21282.88|21162.88|21282.11|21162.11|9
1633875770000|2021-10-10 14:22:50|21282.35|21162.35|21280.76|21160.76|21282.45|21162.45|21280.27|21160.27|10
1633875780000|2021-10-10 14:23:00|21280.42|21160.42|21279.9|21159.9|21280.48|21160.48|21279.9|21159.9|9
1633875790000|2021-10-10 14:23:10|21279.95|21159.95|21280.09|21160.09|21280.23|21160.23|21279.78|21159.78|7
1633875800000|2021-10-10 14:23:20|21279.75|21159.75|21281.11|21161.11|21281.11|21161.11|21279.7|21159.7|10
1633875810000|2021-10-10 14:23:30|21281.1|21161.1|21280.39|21160.39|21281.1|21161.1|21280.39|21160.39|9
1633875820000|2021-10-10 14:23:40|21280.38|21160.38|21279.76|21159.76|21280.38|21160.38|21279.56|21159.56|8
1633875830000|2021-10-10 14:23:50|21280|21160|21281.18|21161.18|21282.12|21162.12|21279.67|21159.67|9
1633875840000|2021-10-10 14:24:00|21281.73|21161.73|21283.85|21163.85|21284.33|21164.33|21281.73|21161.73|10
1633875850000|2021-10-10 14:24:10|21284.33|21164.33|21285.61|21165.61|21285.61|21165.61|21284.33|21164.33|9
1633875860000|2021-10-10 14:24:20|21285.23|21165.23|21282.09|21162.09|21285.23|21165.23|21282.09|21162.09|10
1633875870000|2021-10-10 14:24:30|21281.99|21161.99|21280.97|21160.97|21281.99|21161.99|21280.03|21160.03|10
1633875880000|2021-10-10 14:24:40|21281.13|21161.13|21280.28|21160.28|21281.5|21161.5|21280|21160|8
1633875890000|2021-10-10 14:24:50|21280.09|21160.09|21284.26|21164.26|21284.26|21164.26|21279.86|21159.86|10
1633875900000|2021-10-10 14:25:00|21285.94|21165.94|21281.5|21161.5|21285.94|21165.94|21281.27|21161.27|9
1633875910000|2021-10-10 14:25:10|21281.23|21161.23|21279.91|21159.91|21281.23|21161.23|21279.68|21159.68|10
1633875920000|2021-10-10 14:25:20|21279.84|21159.84|21277.58|21157.58|21280.1|21160.1|21277.27|21157.27|10
1633875930000|2021-10-10 14:25:30|21277.59|21157.59|21276.84|21156.84|21277.59|21157.59|21276.73|21156.73|10
1633875940000|2021-10-10 14:25:40|21276.3|21156.3|21278.35|21158.35|21278.4|21158.4|21276.3|21156.3|10
1633875950000|2021-10-10 14:25:50|21278.11|21158.11|21279.18|21159.18|21279.18|21159.18|21278.06|21158.06|9
1633875960000|2021-10-10 14:26:00|21279.15|21159.15|21278.84|21158.84|21279.32|21159.32|21278.82|21158.82|10
1633875970000|2021-10-10 14:26:10|21278.89|21158.89|21278.94|21158.94|21279.05|21159.05|21278.2|21158.2|10
1633875980000|2021-10-10 14:26:20|21278.62|21158.62|21277.95|21157.95|21278.62|21158.62|21277.79|21157.79|10
1633875990000|2021-10-10 14:26:30|21277.1|21157.1|21277.27|21157.27|21277.45|21157.45|21276.86|21156.86|7
1633876000000|2021-10-10 14:26:40|21277.59|21157.59|21276.88|21156.88|21277.59|21157.59|21276.53|21156.53|9
1633876010000|2021-10-10 14:26:50|21277.03|21157.03|21277.99|21157.99|21277.99|21157.99|21276.89|21156.89|9
1633876020000|2021-10-10 14:27:00|21277.82|21157.82|21278.9|21158.9|21278.9|21158.9|21277.78|21157.78|10
1633876030000|2021-10-10 14:27:10|21278.99|21158.99|21278.87|21158.87|21279.71|21159.71|21278.87|21158.87|10
1633876040000|2021-10-10 14:27:20|21279.02|21159.02|21279.93|21159.93|21279.93|21159.93|21278.38|21158.38|10
1633876050000|2021-10-10 14:27:30|21278.72|21158.72|21278.24|21158.24|21279.26|21159.26|21278.24|21158.24|9
1633876060000|2021-10-10 14:27:40|21278.23|21158.23|21274.15|21154.15|21278.23|21158.23|21274.11|21154.11|10
1633876070000|2021-10-10 14:27:50|21273.86|21153.86|21271.95|21151.95|21273.86|21153.86|21271.95|21151.95|8
1633876080000|2021-10-10 14:28:00|21271.65|21151.65|21272.11|21152.11|21272.99|21152.99|21271.65|21151.65|10
1633876090000|2021-10-10 14:28:10|21271.82|21151.82|21272.02|21152.02|21272.58|21152.58|21271.82|21151.82|10
1633876100000|2021-10-10 14:28:20|21272.15|21152.15|21270.22|21150.22|21272.15|21152.15|21270.04|21150.04|10
1633876110000|2021-10-10 14:28:30|21270.16|21150.16|21266.76|21146.76|21270.16|21150.16|21266.76|21146.76|9
1633876120000|2021-10-10 14:28:40|21266.89|21146.89|21267.42|21147.42|21267.62|21147.62|21265.83|21145.83|10
1633876130000|2021-10-10 14:28:50|21266.63|21146.63|21265.31|21145.31|21266.63|21146.63|21265.31|21145.31|8
1633876140000|2021-10-10 14:29:00|21265.03|21145.03|21264.58|21144.58|21265.08|21145.08|21264.58|21144.58|7
1633876150000|2021-10-10 14:29:10|21264.91|21144.91|21263.88|21143.88|21264.91|21144.91|21263.88|21143.88|9
1633876160000|2021-10-10 14:29:20|21263.24|21143.24|21262.74|21142.74|21263.36|21143.36|21262.59|21142.59|10
1633876170000|2021-10-10 14:29:30|21263.03|21143.03|21262.09|21142.09|21263.2|21143.2|21261.93|21141.93|9
1633876180000|2021-10-10 14:29:40|21261.66|21141.66|21257.25|21137.25|21261.66|21141.66|21257.25|21137.25|10
1633876190000|2021-10-10 14:29:50|21256.76|21136.76|21256.46|21136.46|21257.16|21137.16|21256.46|21136.46|9
1633876200000|2021-10-10 14:30:00|21256.44|21136.44|21254.23|21134.23|21256.44|21136.44|21253.98|21133.98|9
1633876210000|2021-10-10 14:30:10|21253.96|21133.96|21253.47|21133.47|21254.74|21134.74|21253.47|21133.47|10
1633876220000|2021-10-10 14:30:20|21253.54|21133.54|21249.81|21129.81|21253.75|21133.75|21249.19|21129.19|9
1633876230000|2021-10-10 14:30:30|21249.61|21129.61|21252.46|21132.46|21252.46|21132.46|21249.61|21129.61|10
1633876240000|2021-10-10 14:30:40|21252.67|21132.67|21252.53|21132.53|21253.03|21133.03|21252.53|21132.53|10
1633876250000|2021-10-10 14:30:50|21252.45|21132.45|21252.99|21132.99|21252.99|21132.99|21252.44|21132.44|9
1633876260000|2021-10-10 14:31:00|21252.74|21132.74|21251.65|21131.65|21253.15|21133.15|21251.31|21131.31|10
1633876270000|2021-10-10 14:31:10|21251.66|21131.66|21251.79|21131.79|21252|21132|21251.63|21131.63|9
1633876280000|2021-10-10 14:31:20|21251.73|21131.73|21251.02|21131.02|21251.93|21131.93|21251.02|21131.02|10
1633876290000|2021-10-10 14:31:30|21251.33|21131.33|21250.85|21130.85|21252.46|21132.46|21250.58|21130.58|10
1633876300000|2021-10-10 14:31:40|21250.31|21130.31|21251.34|21131.34|21251.34|21131.34|21250.19|21130.19|10
1633876310000|2021-10-10 14:31:50|21250.77|21130.77|21249.66|21129.66|21251.52|21131.52|21249.66|21129.66|10
1633876320000|2021-10-10 14:32:00|21249.32|21129.32|21247.53|21127.53|21249.53|21129.53|21247.53|21127.53|10
1633876330000|2021-10-10 14:32:10|21247.56|21127.56|21246.16|21126.16|21247.63|21127.63|21246.16|21126.16|9
1633876340000|2021-10-10 14:32:20|21246.17|21126.17|21247.45|21127.45|21247.45|21127.45|21246.1|21126.1|10
1633876350000|2021-10-10 14:32:30|21247.51|21127.51|21245.67|21125.67|21247.51|21127.51|21245.67|21125.67|10
1633876360000|2021-10-10 14:32:40|21245.66|21125.66|21244.85|21124.85|21245.9|21125.9|21244.85|21124.85|9
1633876370000|2021-10-10 14:32:50|21245.1|21125.1|21245.84|21125.84|21245.93|21125.93|21245.1|21125.1|9
1633876380000|2021-10-10 14:33:00|21245.22|21125.22|21242.04|21122.04|21245.22|21125.22|21242.04|21122.04|10
1633876390000|2021-10-10 14:33:10|21241.91|21121.91|21242.57|21122.57|21242.6|21122.6|21241.91|21121.91|9
1633876400000|2021-10-10 14:33:20|21242.22|21122.22|21240.53|21120.53|21242.22|21122.22|21240.51|21120.51|10
1633876410000|2021-10-10 14:33:30|21240.72|21120.72|21239.12|21119.12|21242|21122|21239.12|21119.12|10
1633876420000|2021-10-10 14:33:40|21239.23|21119.23|21235.38|21115.38|21239.23|21119.23|21235.38|21115.38|9
1633876430000|2021-10-10 14:33:50|21235.21|21115.21|21234.17|21114.17|21236|21116|21234.05|21114.05|10
1633876440000|2021-10-10 14:34:00|21233.47|21113.47|21230.54|21110.54|21233.47|21113.47|21230.54|21110.54|10
1633876450000|2021-10-10 14:34:10|21230.12|21110.12|21231.28|21111.28|21231.28|21111.28|21229.59|21109.59|10
1633876460000|2021-10-10 14:34:20|21231.96|21111.96|21234.99|21114.99|21235.13|21115.13|21231.96|21111.96|10
1633876470000|2021-10-10 14:34:30|21234.84|21114.84|21236.91|21116.91|21236.99|21116.99|21234.84|21114.84|10
1633876480000|2021-10-10 14:34:40|21237.14|21117.14|21237.32|21117.32|21237.49|21117.49|21236.9|21116.9|9
1633876490000|2021-10-10 14:34:50|21237.13|21117.13|21237.48|21117.48|21238.09|21118.09|21237.11|21117.11|10
1633876500000|2021-10-10 14:35:00|21237.49|21117.49|21236.32|21116.32|21237.49|21117.49|21235.79|21115.79|10
1633876510000|2021-10-10 14:35:10|21235.88|21115.88|21236.75|21116.75|21237.25|21117.25|21235.88|21115.88|10
1633876520000|2021-10-10 14:35:20|21236.73|21116.73|21236.94|21116.94|21237.5|21117.5|21236.73|21116.73|8
1633876530000|2021-10-10 14:35:30|21236.93|21116.93|21236.08|21116.08|21236.93|21116.93|21235.42|21115.42|9
1633876540000|2021-10-10 14:35:40|21235.97|21115.97|21235.88|21115.88|21236.03|21116.03|21235.13|21115.13|10
1633876550000|2021-10-10 14:35:50|21236.3|21116.3|21231.2|21111.2|21236.3|21116.3|21231.2|21111.2|10
1633876560000|2021-10-10 14:36:00|21231.16|21111.16|21230.79|21110.79|21231.44|21111.44|21230.57|21110.57|10
1633876570000|2021-10-10 14:36:10|21229.78|21109.78|21227.93|21107.93|21229.78|21109.78|21227.82|21107.82|10
1633876580000|2021-10-10 14:36:20|21228.18|21108.18|21228.6|21108.6|21229.07|21109.07|21228.07|21108.07|10
1633876590000|2021-10-10 14:36:30|21226.87|21106.87|21223.56|21103.56|21226.87|21106.87|21223.56|21103.56|10
1633876600000|2021-10-10 14:36:40|21223.14|21103.14|21216.67|21096.67|21223.14|21103.14|21216.21|21096.21|10
1633876610000|2021-10-10 14:36:50|21216.63|21096.63|21215.87|21095.87|21217.36|21097.36|21215.87|21095.87|9
1633876620000|2021-10-10 14:37:00|21215.76|21095.76|21217.65|21097.65|21217.65|21097.65|21215.47|21095.47|9
1633876630000|2021-10-10 14:37:10|21217.52|21097.52|21217.66|21097.66|21218.04|21098.04|21217.33|21097.33|9
1633876640000|2021-10-10 14:37:20|21217.87|21097.87|21217.88|21097.88|21218.38|21098.38|21217.87|21097.87|7
1633876650000|2021-10-10 14:37:30|21217.97|21097.97|21217.43|21097.43|21217.97|21097.97|21217.43|21097.43|8
1633876660000|2021-10-10 14:37:40|21217.53|21097.53|21215.98|21095.98|21217.53|21097.53|21215.98|21095.98|9
1633876670000|2021-10-10 14:37:50|21215.73|21095.73|21214.43|21094.43|21215.73|21095.73|21214.43|21094.43|9
1633876680000|2021-10-10 14:38:00|21214.3|21094.3|21214.62|21094.62|21214.96|21094.96|21214.27|21094.27|8
1633876690000|2021-10-10 14:38:10|21214.66|21094.66|21214|21094|21214.87|21094.87|21214|21094|10
1633876700000|2021-10-10 14:38:20|21213.88|21093.88|21213.81|21093.81|21214.77|21094.77|21213.23|21093.23|8
1633876710000|2021-10-10 14:38:30|21214.29|21094.29|21211.59|21091.59|21214.49|21094.49|21211.27|21091.27|10
1633876720000|2021-10-10 14:38:40|21211.31|21091.31|21209.79|21089.79|21211.4|21091.4|21209.79|21089.79|9
1633876730000|2021-10-10 14:38:50|21210.12|21090.12|21209.14|21089.14|21210.12|21090.12|21208.71|21088.71|10
1633876740000|2021-10-10 14:39:00|21208.71|21088.71|21207.37|21087.37|21208.71|21088.71|21207.19|21087.19|10
1633876750000|2021-10-10 14:39:10|21207.2|21087.2|21208.46|21088.46|21208.46|21088.46|21206.47|21086.47|10
1633876760000|2021-10-10 14:39:20|21208.61|21088.61|21206.86|21086.86|21209.06|21089.06|21206.86|21086.86|10
1633876770000|2021-10-10 14:39:30|21206.48|21086.48|21206.65|21086.65|21207.06|21087.06|21206.36|21086.36|10
1633876780000|2021-10-10 14:39:40|21206.87|21086.87|21207.02|21087.02|21207.08|21087.08|21206.71|21086.71|9
1633876790000|2021-10-10 14:39:50|21206.83|21086.83|21204.97|21084.97|21207.13|21087.13|21204.97|21084.97|9
1633876800000|2021-10-10 14:40:00|21204.86|21084.86|21206.45|21086.45|21206.48|21086.48|21204.86|21084.86|9
1633876810000|2021-10-10 14:40:10|21205.98|21085.98|21206.29|21086.29|21206.36|21086.36|21205.96|21085.96|9
1633876820000|2021-10-10 14:40:20|21206.44|21086.44|21205.79|21085.79|21206.68|21086.68|21205.09|21085.09|9
1633876830000|2021-10-10 14:40:30|21205.62|21085.62|21204.03|21084.03|21205.62|21085.62|21203.75|21083.75|9
1633876840000|2021-10-10 14:40:40|21203.93|21083.93|21199.03|21079.03|21203.93|21083.93|21199.03|21079.03|10
1633876850000|2021-10-10 14:40:50|21198.87|21078.87|21191.45|21071.45|21198.87|21078.87|21191.45|21071.45|10
1633876860000|2021-10-10 14:41:00|21191.15|21071.15|21187.32|21067.32|21191.77|21071.77|21187.1|21067.1|10
1633876870000|2021-10-10 14:41:10|21187.76|21067.76|21186.24|21066.24|21187.76|21067.76|21186|21066|10
1633876880000|2021-10-10 14:41:20|21186.34|21066.34|21189.56|21069.56|21189.56|21069.56|21185.95|21065.95|10
1633876890000|2021-10-10 14:41:30|21189.67|21069.67|21189.52|21069.52|21189.77|21069.77|21188.9|21068.9|10
1633876900000|2021-10-10 14:41:40|21189.65|21069.65|21189.71|21069.71|21189.71|21069.71|21189.2|21069.2|10
1633876910000|2021-10-10 14:41:50|21189.88|21069.88|21189.8|21069.8|21191.13|21071.13|21189.14|21069.14|10
1633876920000|2021-10-10 14:42:00|21189.43|21069.43|21190.2|21070.2|21190.2|21070.2|21189.09|21069.09|10
1633876930000|2021-10-10 14:42:10|21190.3|21070.3|21190.97|21070.97|21190.97|21070.97|21189.87|21069.87|10
1633876940000|2021-10-10 14:42:20|21191.15|21071.15|21192.5|21072.5|21192.58|21072.58|21191.15|21071.15|9
1633876950000|2021-10-10 14:42:30|21192.62|21072.62|21193.8|21073.8|21193.8|21073.8|21191.76|21071.76|10
1633876960000|2021-10-10 14:42:40|21194.54|21074.54|21194.71|21074.71|21194.71|21074.71|21193.55|21073.55|9
1633876970000|2021-10-10 14:42:50|21195.03|21075.03|21194.24|21074.24|21195.31|21075.31|21194.24|21074.24|10
1633876980000|2021-10-10 14:43:00|21193.97|21073.97|21195.66|21075.66|21195.66|21075.66|21193.97|21073.97|9
1633876990000|2021-10-10 14:43:10|21195.5|21075.5|21196.85|21076.85|21196.85|21076.85|21195.13|21075.13|10
1633877000000|2021-10-10 14:43:20|21196.86|21076.86|21196.32|21076.32|21197.28|21077.28|21195.72|21075.72|9
1633877010000|2021-10-10 14:43:30|21195.67|21075.67|21197.64|21077.64|21197.64|21077.64|21195.67|21075.67|10
1633877020000|2021-10-10 14:43:40|21198.2|21078.2|21193.69|21073.69|21198.85|21078.85|21193.69|21073.69|10
1633877030000|2021-10-10 14:43:50|21193.85|21073.85|21192.64|21072.64|21194.09|21074.09|21192.64|21072.64|10
1633877040000|2021-10-10 14:44:00|21192.78|21072.78|21192.65|21072.65|21192.79|21072.79|21192.43|21072.43|9
1633877050000|2021-10-10 14:44:10|21192.46|21072.46|21195.61|21075.61|21195.61|21075.61|21192.24|21072.24|10
1633877060000|2021-10-10 14:44:20|21196.1|21076.1|21196.65|21076.65|21196.65|21076.65|21196.08|21076.08|10
1633877070000|2021-10-10 14:44:30|21196.78|21076.78|21197.75|21077.75|21197.75|21077.75|21196.57|21076.57|10
1633877080000|2021-10-10 14:44:40|21198.11|21078.11|21197.03|21077.03|21198.11|21078.11|21196.84|21076.84|8
1633877090000|2021-10-10 14:44:50|21196.82|21076.82|21197.55|21077.55|21198.28|21078.28|21196.42|21076.42|10
1633877100000|2021-10-10 14:45:00|21197.4|21077.4|21197.78|21077.78|21198.39|21078.39|21197.4|21077.4|9
1633877110000|2021-10-10 14:45:10|21198.22|21078.22|21198.46|21078.46|21199.03|21079.03|21197.89|21077.89|10
1633877120000|2021-10-10 14:45:20|21199.43|21079.43|21201.1|21081.1|21201.1|21081.1|21199.07|21079.07|10
1633877130000|2021-10-10 14:45:30|21201.02|21081.02|21204.91|21084.91|21204.91|21084.91|21201.02|21081.02|10
1633877140000|2021-10-10 14:45:40|21205.05|21085.05|21206.32|21086.32|21206.41|21086.41|21205.05|21085.05|10
1633877150000|2021-10-10 14:45:50|21206.54|21086.54|21208.84|21088.84|21208.93|21088.93|21206.51|21086.51|10
1633877160000|2021-10-10 14:46:00|21209.21|21089.21|21210.86|21090.86|21210.86|21090.86|21209.21|21089.21|9
1633877170000|2021-10-10 14:46:10|21211.06|21091.06|21212.83|21092.83|21213.35|21093.35|21211.06|21091.06|9
1633877180000|2021-10-10 14:46:20|21212.85|21092.85|21211.95|21091.95|21212.89|21092.89|21211.95|21091.95|10
1633877190000|2021-10-10 14:46:30|21211.87|21091.87|21212.55|21092.55|21212.55|21092.55|21211.71|21091.71|10
1633877200000|2021-10-10 14:46:40|21212.62|21092.62|21210.15|21090.15|21213.73|21093.73|21210.15|21090.15|10
1633877210000|2021-10-10 14:46:50|21209.97|21089.97|21210.18|21090.18|21210.18|21090.18|21209.74|21089.74|9
1633877220000|2021-10-10 14:47:00|21209.13|21089.13|21208.54|21088.54|21209.88|21089.88|21208.27|21088.27|10
1633877230000|2021-10-10 14:47:10|21208.68|21088.68|21210.3|21090.3|21210.48|21090.48|21208.68|21088.68|9
1633877240000|2021-10-10 14:47:20|21210.05|21090.05|21209.02|21089.02|21210.05|21090.05|21208.64|21088.64|10
1633877250000|2021-10-10 14:47:30|21209.32|21089.32|21208.48|21088.48|21209.6|21089.6|21208.41|21088.41|10
1633877260000|2021-10-10 14:47:40|21208.36|21088.36|21207.47|21087.47|21208.8|21088.8|21207.47|21087.47|10
1633877270000|2021-10-10 14:47:50|21206.86|21086.86|21205.22|21085.22|21207.15|21087.15|21205.22|21085.22|9
1633877280000|2021-10-10 14:48:00|21205.26|21085.26|21203.76|21083.76|21205.26|21085.26|21203.76|21083.76|8
1633877290000|2021-10-10 14:48:10|21203.25|21083.25|21202.11|21082.11|21203.25|21083.25|21202.11|21082.11|10
1633877300000|2021-10-10 14:48:20|21202.19|21082.19|21199.46|21079.46|21202.19|21082.19|21199.43|21079.43|9
1633877310000|2021-10-10 14:48:30|21199.53|21079.53|21199.62|21079.62|21199.67|21079.67|21199.23|21079.23|9
1633877320000|2021-10-10 14:48:40|21199.73|21079.73|21200.82|21080.82|21200.87|21080.87|21199.67|21079.67|9
1633877330000|2021-10-10 14:48:50|21200.99|21080.99|21201.09|21081.09|21202.1|21082.1|21200.16|21080.16|10
1633877340000|2021-10-10 14:49:00|21201.42|21081.42|21200.76|21080.76|21201.42|21081.42|21200.76|21080.76|9
1633877350000|2021-10-10 14:49:10|21201.25|21081.25|21199.65|21079.65|21201.25|21081.25|21199.65|21079.65|10
1633877360000|2021-10-10 14:49:20|21199.89|21079.89|21199.38|21079.38|21200.04|21080.04|21198.89|21078.89|10
1633877370000|2021-10-10 14:49:30|21198.6|21078.6|21197.76|21077.76|21198.78|21078.78|21197.76|21077.76|9
1633877380000|2021-10-10 14:49:40|21197.86|21077.86|21196.59|21076.59|21197.86|21077.86|21196.57|21076.57|10
1633877390000|2021-10-10 14:49:50|21196.93|21076.93|21196.87|21076.87|21196.94|21076.94|21196.54|21076.54|9
1633877400000|2021-10-10 14:50:00|21196.86|21076.86|21190.87|21070.87|21196.86|21076.86|21190.87|21070.87|10
1633877410000|2021-10-10 14:50:10|21190.32|21070.32|21185.53|21065.53|21190.32|21070.32|21185.53|21065.53|10
1633877420000|2021-10-10 14:50:20|21185.33|21065.33|21184.92|21064.92|21185.36|21065.36|21184.4|21064.4|10
1633877430000|2021-10-10 14:50:30|21184.89|21064.89|21183.54|21063.54|21185.24|21065.24|21183.54|21063.54|9
1633877440000|2021-10-10 14:50:40|21183.84|21063.84|21182.91|21062.91|21184.03|21064.03|21182.91|21062.91|10
1633877450000|2021-10-10 14:50:50|21182.05|21062.05|21182.33|21062.33|21182.33|21062.33|21181.63|21061.63|10
1633877460000|2021-10-10 14:51:00|21181.63|21061.63|21181.38|21061.38|21181.92|21061.92|21181.22|21061.22|9
1633877470000|2021-10-10 14:51:10|21181.22|21061.22|21181.99|21061.99|21182.35|21062.35|21181.02|21061.02|9
1633877480000|2021-10-10 14:51:20|21182.14|21062.14|21184.07|21064.07|21184.07|21064.07|21182.14|21062.14|10
1633877490000|2021-10-10 14:51:30|21184.69|21064.69|21187.49|21067.49|21187.49|21067.49|21184.69|21064.69|10
1633877500000|2021-10-10 14:51:40|21188.18|21068.18|21189.42|21069.42|21189.85|21069.85|21187.91|21067.91|9
1633877510000|2021-10-10 14:51:50|21190.05|21070.05|21190.03|21070.03|21190.05|21070.05|21188.84|21068.84|10
1633877520000|2021-10-10 14:52:00|21189.98|21069.98|21194.14|21074.14|21195.11|21075.11|21189.98|21069.98|10
1633877530000|2021-10-10 14:52:10|21194.6|21074.6|21193.04|21073.04|21194.6|21074.6|21192.91|21072.91|8
1633877540000|2021-10-10 14:52:20|21193.64|21073.64|21193.13|21073.13|21193.64|21073.64|21192.74|21072.74|8
1633877550000|2021-10-10 14:52:30|21192.7|21072.7|21194.34|21074.34|21195.39|21075.39|21192.7|21072.7|10
1633877560000|2021-10-10 14:52:40|21194.08|21074.08|21194.98|21074.98|21195.65|21075.65|21194.08|21074.08|10
1633877570000|2021-10-10 14:52:50|21195.87|21075.87|21197.59|21077.59|21197.59|21077.59|21195.87|21075.87|10
1633877580000|2021-10-10 14:53:00|21198.07|21078.07|21198.77|21078.77|21199.12|21079.12|21198.07|21078.07|8
1633877590000|2021-10-10 14:53:10|21198.08|21078.08|21197.79|21077.79|21198.08|21078.08|21197.62|21077.62|10
1633877600000|2021-10-10 14:53:20|21197.92|21077.92|21198.24|21078.24|21198.54|21078.54|21197.8|21077.8|8
1633877610000|2021-10-10 14:53:30|21198.88|21078.88|21198.57|21078.57|21198.88|21078.88|21197.8|21077.8|9
1633877620000|2021-10-10 14:53:40|21198.55|21078.55|21198.98|21078.98|21199.47|21079.47|21198.35|21078.35|10
1633877630000|2021-10-10 14:53:50|21198.74|21078.74|21199.57|21079.57|21199.85|21079.85|21198.74|21078.74|10
1633877640000|2021-10-10 14:54:00|21199.69|21079.69|21199.41|21079.41|21199.69|21079.69|21199.02|21079.02|9
1633877650000|2021-10-10 14:54:10|21199.6|21079.6|21202.09|21082.09|21202.09|21082.09|21199.6|21079.6|9
1633877660000|2021-10-10 14:54:20|21202.46|21082.46|21205.19|21085.19|21205.19|21085.19|21202.46|21082.46|9
1633877670000|2021-10-10 14:54:30|21206.15|21086.15|21207.13|21087.13|21207.25|21087.25|21205.82|21085.82|10
1633877680000|2021-10-10 14:54:40|21207.16|21087.16|21208.4|21088.4|21208.42|21088.42|21207.16|21087.16|9
1633877690000|2021-10-10 14:54:50|21210.52|21090.52|21212.14|21092.14|21212.14|21092.14|21210.52|21090.52|10
1633877700000|2021-10-10 14:55:00|21211.92|21091.92|21209.72|21089.72|21211.92|21091.92|21209.72|21089.72|10
1633877710000|2021-10-10 14:55:10|21209.65|21089.65|21209.32|21089.32|21209.65|21089.65|21208.47|21088.47|10
1633877720000|2021-10-10 14:55:20|21209.38|21089.38|21208.37|21088.37|21210.13|21090.13|21208.37|21088.37|9
1633877730000|2021-10-10 14:55:30|21208.63|21088.63|21206.86|21086.86|21208.63|21088.63|21206.58|21086.58|10
1633877740000|2021-10-10 14:55:40|21206.87|21086.87|21208.51|21088.51|21208.51|21088.51|21206.87|21086.87|10
1633877750000|2021-10-10 14:55:50|21208.48|21088.48|21209.17|21089.17|21209.27|21089.27|21208.48|21088.48|8
1633877760000|2021-10-10 14:56:00|21209.22|21089.22|21210.65|21090.65|21211.01|21091.01|21208.76|21088.76|10
1633877770000|2021-10-10 14:56:10|21210.66|21090.66|21213.03|21093.03|21213.11|21093.11|21210.63|21090.63|9
1633877780000|2021-10-10 14:56:20|21213.05|21093.05|21212.77|21092.77|21213.41|21093.41|21212.46|21092.46|9
1633877790000|2021-10-10 14:56:30|21213.32|21093.32|21213.07|21093.07|21214.09|21094.09|21212.73|21092.73|10
1633877800000|2021-10-10 14:56:40|21213.16|21093.16|21213.08|21093.08|21213.42|21093.42|21212.94|21092.94|9
1633877810000|2021-10-10 14:56:50|21212.42|21092.42|21212.84|21092.84|21212.87|21092.87|21212.09|21092.09|10
1633877820000|2021-10-10 14:57:00|21212.89|21092.89|21214.38|21094.38|21214.38|21094.38|21212.65|21092.65|10
1633877830000|2021-10-10 14:57:10|21214.25|21094.25|21214.42|21094.42|21215.08|21095.08|21214.21|21094.21|10
1633877840000|2021-10-10 14:57:20|21214.63|21094.63|21214.02|21094.02|21214.63|21094.63|21213.77|21093.77|10
1633877850000|2021-10-10 14:57:30|21214.55|21094.55|21215.18|21095.18|21215.66|21095.66|21214.55|21094.55|10
1633877860000|2021-10-10 14:57:40|21213.9|21093.9|21212.52|21092.52|21213.9|21093.9|21212.52|21092.52|10
1633877870000|2021-10-10 14:57:50|21212.47|21092.47|21212.72|21092.72|21212.77|21092.77|21212.47|21092.47|9
1633877880000|2021-10-10 14:58:00|21212.97|21092.97|21211.7|21091.7|21213.23|21093.23|21211.7|21091.7|10
1633877890000|2021-10-10 14:58:10|21211.52|21091.52|21210.72|21090.72|21211.8|21091.8|21210.15|21090.15|9
1633877900000|2021-10-10 14:58:20|21210.62|21090.62|21210.05|21090.05|21210.63|21090.63|21210.05|21090.05|9
1633877910000|2021-10-10 14:58:30|21209.47|21089.47|21207.13|21087.13|21209.47|21089.47|21207.13|21087.13|10
1633877920000|2021-10-10 14:58:40|21206.94|21086.94|21204.58|21084.58|21206.94|21086.94|21204.58|21084.58|9
1633877930000|2021-10-10 14:58:50|21204.64|21084.64|21204.05|21084.05|21204.64|21084.64|21204.05|21084.05|10
1633877940000|2021-10-10 14:59:00|21204.38|21084.38|21203.06|21083.06|21204.38|21084.38|21202.79|21082.79|8
1633877950000|2021-10-10 14:59:10|21203.01|21083.01|21201.93|21081.93|21203.01|21083.01|21201.55|21081.55|9
1633877960000|2021-10-10 14:59:20|21201.82|21081.82|21201.28|21081.28|21201.82|21081.82|21201.13|21081.13|10
1633877970000|2021-10-10 14:59:30|21201.04|21081.04|21201.35|21081.35|21201.47|21081.47|21201.04|21081.04|9
1633877980000|2021-10-10 14:59:40|21201.38|21081.38|21200.19|21080.19|21201.99|21081.99|21200.06|21080.06|10
1633877990000|2021-10-10 14:59:50|21200.36|21080.36|21194.73|21074.73|21200.36|21080.36|21194.73|21074.73|9
1633878000000|2021-10-10 15:00:00|21194.93|21074.93|21191.34|21071.34|21194.93|21074.93|21191.34|21071.34|10
1633878010000|2021-10-10 15:00:10|21190.37|21070.37|21183.96|21063.96|21190.37|21070.37|21183.96|21063.96|10
1633878020000|2021-10-10 15:00:20|21184.31|21064.31|21178.44|21058.44|21184.31|21064.31|21178.44|21058.44|10
1633878030000|2021-10-10 15:00:30|21178.49|21058.49|21172.13|21052.13|21178.49|21058.49|21172.13|21052.13|9
1633878040000|2021-10-10 15:00:40|21171.84|21051.84|21172.81|21052.81|21172.92|21052.92|21171.76|21051.76|10
1633878050000|2021-10-10 15:00:50|21173.72|21053.72|21173.05|21053.05|21173.72|21053.72|21172.75|21052.75|9
1633878060000|2021-10-10 15:01:00|21173.19|21053.19|21171.19|21051.19|21173.19|21053.19|21171.06|21051.06|10
1633878070000|2021-10-10 15:01:10|21170.85|21050.85|21166.85|21046.85|21170.85|21050.85|21166.68|21046.68|10
1633878080000|2021-10-10 15:01:20|21167.12|21047.12|21162.27|21042.27|21167.37|21047.37|21162.27|21042.27|10
1633878090000|2021-10-10 15:01:30|21161.84|21041.84|21159.43|21039.43|21161.84|21041.84|21159.43|21039.43|10
1633878100000|2021-10-10 15:01:40|21159.25|21039.25|21158.67|21038.67|21159.4|21039.4|21158.55|21038.55|9
1633878110000|2021-10-10 15:01:50|21158.45|21038.45|21156.9|21036.9|21158.65|21038.65|21156.9|21036.9|10
1633878120000|2021-10-10 15:02:00|21156.68|21036.68|21154.15|21034.15|21156.96|21036.96|21154.15|21034.15|10
1633878130000|2021-10-10 15:02:10|21154.78|21034.78|21152.59|21032.59|21155.13|21035.13|21152.59|21032.59|10
1633878140000|2021-10-10 15:02:20|21152.94|21032.94|21153.9|21033.9|21153.9|21033.9|21152.36|21032.36|10
1633878150000|2021-10-10 15:02:30|21153.55|21033.55|21153.3|21033.3|21154.06|21034.06|21152.59|21032.59|10
1633878160000|2021-10-10 15:02:40|21153.11|21033.11|21153.04|21033.04|21153.11|21033.11|21152.22|21032.22|8
1633878170000|2021-10-10 15:02:50|21152.75|21032.75|21152.1|21032.1|21153.27|21033.27|21152.1|21032.1|9
1633878180000|2021-10-10 15:03:00|21152.35|21032.35|21147.27|21027.27|21152.35|21032.35|21147.27|21027.27|10
1633878190000|2021-10-10 15:03:10|21146.43|21026.43|21139.3|21019.3|21146.43|21026.43|21139.3|21019.3|10
1633878200000|2021-10-10 15:03:20|21138.61|21018.61|21138.71|21018.71|21139.2|21019.2|21138.03|21018.03|10
1633878210000|2021-10-10 15:03:30|21138.78|21018.78|21133.91|21013.91|21138.78|21018.78|21133.91|21013.91|10
1633878220000|2021-10-10 15:03:40|21134.22|21014.22|21134.02|21014.02|21135.15|21015.15|21134.02|21014.02|10
1633878230000|2021-10-10 15:03:50|21134.09|21014.09|21137.04|21017.04|21137.18|21017.18|21134.09|21014.09|10
1633878240000|2021-10-10 15:04:00|21137.22|21017.22|21136.05|21016.05|21137.22|21017.22|21136.05|21016.05|9
1633878250000|2021-10-10 15:04:10|21135.8|21015.8|21130.71|21010.71|21135.91|21015.91|21130.52|21010.52|10
1633878260000|2021-10-10 15:04:20|21130.54|21010.54|21130.08|21010.08|21130.79|21010.79|21128.98|21008.98|10
1633878270000|2021-10-10 15:04:30|21130.35|21010.35|21130.96|21010.96|21131.14|21011.14|21129.95|21009.95|10
1633878280000|2021-10-10 15:04:40|21131.24|21011.24|21129.63|21009.63|21131.24|21011.24|21129.59|21009.59|9
1633878290000|2021-10-10 15:04:50|21129.73|21009.73|21122.97|21002.97|21130.04|21010.04|21122.97|21002.97|10
1633878300000|2021-10-10 15:05:00|21122.21|21002.21|21121.71|21001.71|21122.58|21002.58|21121.52|21001.52|10
1633878310000|2021-10-10 15:05:10|21120.85|21000.85|21122.49|21002.49|21122.49|21002.49|21120.06|21000.06|9
1633878320000|2021-10-10 15:05:20|21122.51|21002.51|21124.68|21004.68|21125.3|21005.3|21122.45|21002.45|10
1633878330000|2021-10-10 15:05:30|21124.71|21004.71|21127.66|21007.66|21127.78|21007.78|21124.71|21004.71|10
1633878340000|2021-10-10 15:05:40|21126.16|21006.16|21125.92|21005.92|21127.43|21007.43|21125.82|21005.82|9
1633878350000|2021-10-10 15:05:50|21126.57|21006.57|21127.87|21007.87|21127.94|21007.94|21126.01|21006.01|9
1633878360000|2021-10-10 15:06:00|21128.05|21008.05|21132.74|21012.74|21132.74|21012.74|21128.05|21008.05|10
1633878370000|2021-10-10 15:06:10|21133.3|21013.3|21138.91|21018.91|21138.91|21018.91|21133.3|21013.3|10
1633878380000|2021-10-10 15:06:20|21139.7|21019.7|21142.84|21022.84|21142.84|21022.84|21139.7|21019.7|10
1633878390000|2021-10-10 15:06:30|21143.82|21023.82|21146|21026|21146|21026|21143.66|21023.66|10
1633878400000|2021-10-10 15:06:40|21145.95|21025.95|21147|21027|21147.08|21027.08|21145.41|21025.41|10
1633878410000|2021-10-10 15:06:50|21147.17|21027.17|21148.14|21028.14|21148.25|21028.25|21146.73|21026.73|10
1633878420000|2021-10-10 15:07:00|21148.62|21028.62|21149.57|21029.57|21150.69|21030.69|21148.2|21028.2|9
1633878430000|2021-10-10 15:07:10|21149.56|21029.56|21149.11|21029.11|21152.67|21032.67|21149.11|21029.11|10
1633878440000|2021-10-10 15:07:20|21148.92|21028.92|21143.95|21023.95|21148.92|21028.92|21143.95|21023.95|10
1633878450000|2021-10-10 15:07:30|21143.44|21023.44|21142.7|21022.7|21143.82|21023.82|21142.7|21022.7|10
1633878460000|2021-10-10 15:07:40|21142.52|21022.52|21139.15|21019.15|21142.52|21022.52|21139.15|21019.15|10
1633878470000|2021-10-10 15:07:50|21138.54|21018.54|21137.04|21017.04|21138.54|21018.54|21136.77|21016.77|10
1633878480000|2021-10-10 15:08:00|21137.05|21017.05|21136.86|21016.86|21137.17|21017.17|21136.2|21016.2|8
1633878490000|2021-10-10 15:08:10|21136.47|21016.47|21135.47|21015.47|21136.47|21016.47|21134.78|21014.78|10
1633878500000|2021-10-10 15:08:20|21135.33|21015.33|21137.92|21017.92|21137.92|21017.92|21135.33|21015.33|10
1633878510000|2021-10-10 15:08:30|21137.75|21017.75|21138.24|21018.24|21138.53|21018.53|21136.72|21016.72|10
1633878520000|2021-10-10 15:08:40|21138.1|21018.1|21138.12|21018.12|21138.12|21018.12|21136.99|21016.99|10
1633878530000|2021-10-10 15:08:50|21138.14|21018.14|21140.81|21020.81|21140.81|21020.81|21138.11|21018.11|10
1633878540000|2021-10-10 15:09:00|21140.86|21020.86|21139|21019|21140.86|21020.86|21139|21019|10
1633878550000|2021-10-10 15:09:10|21138.94|21018.94|21139.93|21019.93|21139.96|21019.96|21138.33|21018.33|8
1633878560000|2021-10-10 15:09:20|21140.34|21020.34|21143.82|21023.82|21143.82|21023.82|21140.34|21020.34|9
1633878570000|2021-10-10 15:09:30|21143.77|21023.77|21141.87|21021.87|21144.12|21024.12|21141.86|21021.86|10
1633878580000|2021-10-10 15:09:40|21140.89|21020.89|21139.57|21019.57|21140.89|21020.89|21138.95|21018.95|10
1633878590000|2021-10-10 15:09:50|21137.79|21017.79|21136.76|21016.76|21138.13|21018.13|21136.76|21016.76|10
1633878600000|2021-10-10 15:10:00|21136.59|21016.59|21137.61|21017.61|21137.61|21017.61|21135.2|21015.2|10
1633878610000|2021-10-10 15:10:10|21137.81|21017.81|21140.35|21020.35|21140.72|21020.72|21137.81|21017.81|9
1633878620000|2021-10-10 15:10:20|21140.64|21020.64|21143.91|21023.91|21143.91|21023.91|21140.47|21020.47|9
1633878630000|2021-10-10 15:10:30|21143.56|21023.56|21143.61|21023.61|21143.93|21023.93|21142.95|21022.95|10
1633878640000|2021-10-10 15:10:40|21143.64|21023.64|21143|21023|21143.83|21023.83|21142.65|21022.65|10
1633878650000|2021-10-10 15:10:50|21142.74|21022.74|21143.51|21023.51|21143.51|21023.51|21142.7|21022.7|10
1633878660000|2021-10-10 15:11:00|21143.49|21023.49|21143.5|21023.5|21143.93|21023.93|21143.2|21023.2|10
1633878670000|2021-10-10 15:11:10|21143.72|21023.72|21143.01|21023.01|21143.89|21023.89|21143.01|21023.01|9
1633878680000|2021-10-10 15:11:20|21142.87|21022.87|21143.68|21023.68|21143.68|21023.68|21142.77|21022.77|8
1633878690000|2021-10-10 15:11:30|21142.91|21022.91|21139.1|21019.1|21143.12|21023.12|21138.66|21018.66|10
1633878700000|2021-10-10 15:11:40|21138.74|21018.74|21141.06|21021.06|21141.06|21021.06|21138.62|21018.62|10
1633878710000|2021-10-10 15:11:50|21141.11|21021.11|21143.63|21023.63|21143.63|21023.63|21140.92|21020.92|10
1633878720000|2021-10-10 15:12:00|21143.54|21023.54|21143.92|21023.92|21145.43|21025.43|21142.99|21022.99|10
1633878730000|2021-10-10 15:12:10|21145.07|21025.07|21144.33|21024.33|21145.4|21025.4|21144.2|21024.2|10
1633878740000|2021-10-10 15:12:20|21144.22|21024.22|21146.62|21026.62|21146.62|21026.62|21144.19|21024.19|9
1633878750000|2021-10-10 15:12:30|21146.82|21026.82|21150.07|21030.07|21150.07|21030.07|21146.82|21026.82|10
1633878760000|2021-10-10 15:12:40|21150.12|21030.12|21151.28|21031.28|21151.28|21031.28|21149.84|21029.84|8
1633878770000|2021-10-10 15:12:50|21151.19|21031.19|21150.36|21030.36|21151.22|21031.22|21150.34|21030.34|10
1633878780000|2021-10-10 15:13:00|21150.56|21030.56|21150.68|21030.68|21150.75|21030.75|21150.21|21030.21|7
1633878790000|2021-10-10 15:13:10|21150.37|21030.37|21150.59|21030.59|21151.1|21031.1|21150.37|21030.37|9
1633878800000|2021-10-10 15:13:20|21150.53|21030.53|21150.23|21030.23|21151.32|21031.32|21149.48|21029.48|9
1633878810000|2021-10-10 15:13:30|21149.47|21029.47|21149.84|21029.84|21150.04|21030.04|21149.26|21029.26|10
1633878820000|2021-10-10 15:13:40|21151.72|21031.72|21151.92|21031.92|21151.92|21031.92|21151.05|21031.05|9
1633878830000|2021-10-10 15:13:50|21151.9|21031.9|21157.41|21037.41|21157.55|21037.55|21151.9|21031.9|10
1633878840000|2021-10-10 15:14:00|21158.43|21038.43|21162.98|21042.98|21162.98|21042.98|21158.43|21038.43|10
1633878850000|2021-10-10 15:14:10|21164.3|21044.3|21166.33|21046.33|21167.04|21047.04|21164.3|21044.3|10
1633878860000|2021-10-10 15:14:20|21167.4|21047.4|21166.75|21046.75|21168.11|21048.11|21166.75|21046.75|10
1633878870000|2021-10-10 15:14:30|21165.67|21045.67|21166.05|21046.05|21166.06|21046.06|21165.33|21045.33|9
1633878880000|2021-10-10 15:14:40|21166.04|21046.04|21164.8|21044.8|21166.47|21046.47|21164.63|21044.63|10
1633878890000|2021-10-10 15:14:50|21164.47|21044.47|21163.93|21043.93|21164.6|21044.6|21163.92|21043.92|10
1633878900000|2021-10-10 15:15:00|21163.69|21043.69|21163.44|21043.44|21163.9|21043.9|21162.81|21042.81|9
1633878910000|2021-10-10 15:15:10|21163.93|21043.93|21165.32|21045.32|21165.32|21045.32|21163.82|21043.82|10
1633878920000|2021-10-10 15:15:20|21165.52|21045.52|21166.93|21046.93|21167.29|21047.29|21165.52|21045.52|10
1633878930000|2021-10-10 15:15:30|21165.99|21045.99|21167.91|21047.91|21167.96|21047.96|21165.99|21045.99|10
1633878940000|2021-10-10 15:15:40|21167.81|21047.81|21168.58|21048.58|21168.78|21048.78|21167.81|21047.81|10
1633878950000|2021-10-10 15:15:50|21168.48|21048.48|21169.15|21049.15|21169.38|21049.38|21168.48|21048.48|9
1633878960000|2021-10-10 15:16:00|21169.95|21049.95|21171.36|21051.36|21171.36|21051.36|21169.95|21049.95|10
1633878970000|2021-10-10 15:16:10|21171.53|21051.53|21172.83|21052.83|21172.83|21052.83|21171.35|21051.35|10
1633878980000|2021-10-10 15:16:20|21173.49|21053.49|21174.58|21054.58|21174.58|21054.58|21173.2|21053.2|10
1633878990000|2021-10-10 15:16:30|21174.6|21054.6|21178.01|21058.01|21178.21|21058.21|21174.6|21054.6|10
1633879000000|2021-10-10 15:16:40|21178.23|21058.23|21178.95|21058.95|21179.94|21059.94|21178.04|21058.04|10
1633879010000|2021-10-10 15:16:50|21178.76|21058.76|21177.92|21057.92|21178.76|21058.76|21177.67|21057.67|7
1633879020000|2021-10-10 15:17:00|21178.17|21058.17|21176.25|21056.25|21178.39|21058.39|21176.25|21056.25|9
1633879030000|2021-10-10 15:17:10|21176.08|21056.08|21175.24|21055.24|21176.86|21056.86|21175.24|21055.24|10
1633879040000|2021-10-10 15:17:20|21174.55|21054.55|21174.33|21054.33|21175.19|21055.19|21173.87|21053.87|10
1633879050000|2021-10-10 15:17:30|21174.48|21054.48|21175.61|21055.61|21175.84|21055.84|21174.07|21054.07|9
1633879060000|2021-10-10 15:17:40|21175.73|21055.73|21175.65|21055.65|21176.69|21056.69|21175.65|21055.65|10
1633879070000|2021-10-10 15:17:50|21174.25|21054.25|21167.37|21047.37|21174.25|21054.25|21167.37|21047.37|10
1633879080000|2021-10-10 15:18:00|21167.57|21047.57|21159.46|21039.46|21167.57|21047.57|21159.44|21039.44|10
1633879090000|2021-10-10 15:18:10|21159.15|21039.15|21156.45|21036.45|21159.15|21039.15|21156.45|21036.45|10
1633879100000|2021-10-10 15:18:20|21155.81|21035.81|21154.86|21034.86|21156.02|21036.02|21154.35|21034.35|10
1633879110000|2021-10-10 15:18:30|21153.08|21033.08|21152.58|21032.58|21153.65|21033.65|21152.58|21032.58|9
1633879120000|2021-10-10 15:18:40|21152.56|21032.56|21150.66|21030.66|21152.61|21032.61|21150.66|21030.66|8
1633879130000|2021-10-10 15:18:50|21150.76|21030.76|21150.87|21030.87|21151.56|21031.56|21150.76|21030.76|9
1633879140000|2021-10-10 15:19:00|21150.92|21030.92|21150.06|21030.06|21151.18|21031.18|21150.06|21030.06|9
1633879150000|2021-10-10 15:19:10|21149.76|21029.76|21147.36|21027.36|21149.91|21029.91|21147.19|21027.19|10
1633879160000|2021-10-10 15:19:20|21144.91|21024.91|21144.59|21024.59|21144.99|21024.99|21144.59|21024.59|8
1633879170000|2021-10-10 15:19:30|21144.98|21024.98|21143.83|21023.83|21144.98|21024.98|21143.83|21023.83|10
1633879180000|2021-10-10 15:19:40|21144.04|21024.04|21139.08|21019.08|21144.12|21024.12|21139.08|21019.08|10
1633879190000|2021-10-10 15:19:50|21138.89|21018.89|21133.33|21013.33|21138.89|21018.89|21133.33|21013.33|10
1633879200000|2021-10-10 15:20:00|21134.55|21014.55|21132.75|21012.75|21134.55|21014.55|21132.75|21012.75|10
1633879210000|2021-10-10 15:20:10|21132.74|21012.74|21131.42|21011.42|21132.74|21012.74|21131.22|21011.22|10
1633879220000|2021-10-10 15:20:20|21131.46|21011.46|21133.8|21013.8|21133.8|21013.8|21131.46|21011.46|9
1633879230000|2021-10-10 15:20:30|21133.55|21013.55|21136.08|21016.08|21136.08|21016.08|21133.55|21013.55|9
1633879240000|2021-10-10 15:20:40|21136.15|21016.15|21137.66|21017.66|21137.66|21017.66|21135.39|21015.39|10
1633879250000|2021-10-10 15:20:50|21137.8|21017.8|21139.27|21019.27|21140.53|21020.53|21137.67|21017.67|10
1633879260000|2021-10-10 15:21:00|21138.79|21018.79|21142.45|21022.45|21142.45|21022.45|21138.79|21018.79|10
1633879270000|2021-10-10 15:21:10|21142.17|21022.17|21144.41|21024.41|21144.41|21024.41|21141.98|21021.98|10
1633879280000|2021-10-10 15:21:20|21144.42|21024.42|21148.41|21028.41|21148.6|21028.6|21144.42|21024.42|10
1633879290000|2021-10-10 15:21:30|21148.32|21028.32|21148.75|21028.75|21149.14|21029.14|21148.32|21028.32|8
1633879300000|2021-10-10 15:21:40|21148.99|21028.99|21149.59|21029.59|21149.59|21029.59|21148.23|21028.23|9
1633879310000|2021-10-10 15:21:50|21150.33|21030.33|21151.54|21031.54|21151.95|21031.95|21150.19|21030.19|10
1633879320000|2021-10-10 15:22:00|21151.68|21031.68|21152.91|21032.91|21152.99|21032.99|21151.68|21031.68|9
1633879330000|2021-10-10 15:22:10|21153.01|21033.01|21154.2|21034.2|21154.72|21034.72|21152.96|21032.96|10
1633879340000|2021-10-10 15:22:20|21154.15|21034.15|21157.99|21037.99|21158.18|21038.18|21154.15|21034.15|10
1633879350000|2021-10-10 15:22:30|21157.63|21037.63|21157.63|21037.63|21158.35|21038.35|21157.34|21037.34|10
1633879360000|2021-10-10 15:22:40|21157.48|21037.48|21157.11|21037.11|21158.01|21038.01|21156.85|21036.85|10
1633879370000|2021-10-10 15:22:50|21156.65|21036.65|21157.83|21037.83|21157.83|21037.83|21156.65|21036.65|10
1633879380000|2021-10-10 15:23:00|21157.79|21037.79|21158.71|21038.71|21158.74|21038.74|21157.59|21037.59|9
1633879390000|2021-10-10 15:23:10|21158.49|21038.49|21158.71|21038.71|21159|21039|21157.9|21037.9|10
1633879400000|2021-10-10 15:23:20|21159.07|21039.07|21158.29|21038.29|21159.71|21039.71|21157.94|21037.94|10
1633879410000|2021-10-10 15:23:30|21157.21|21037.21|21157.39|21037.39|21158.07|21038.07|21157.21|21037.21|9
1633879420000|2021-10-10 15:23:40|21157.6|21037.6|21157.44|21037.44|21157.67|21037.67|21157.26|21037.26|9
1633879430000|2021-10-10 15:23:50|21157.17|21037.17|21157.61|21037.61|21157.64|21037.64|21157.04|21037.04|9
1633879440000|2021-10-10 15:24:00|21157.95|21037.95|21158.7|21038.7|21158.7|21038.7|21157.7|21037.7|9
1633879450000|2021-10-10 15:24:10|21158.51|21038.51|21158.84|21038.84|21158.84|21038.84|21157.82|21037.82|8
1633879460000|2021-10-10 15:24:20|21158.22|21038.22|21158.48|21038.48|21158.84|21038.84|21157.94|21037.94|9
1633879470000|2021-10-10 15:24:30|21158.68|21038.68|21158.31|21038.31|21158.79|21038.79|21158.03|21038.03|10
1633879480000|2021-10-10 15:24:40|21157.92|21037.92|21158.53|21038.53|21158.81|21038.81|21157.92|21037.92|10
1633879490000|2021-10-10 15:24:50|21160.27|21040.27|21158.83|21038.83|21160.41|21040.41|21158.83|21038.83|9
1633879500000|2021-10-10 15:25:00|21158.51|21038.51|21157.28|21037.28|21158.51|21038.51|21156.99|21036.99|9
1633879510000|2021-10-10 15:25:10|21156.77|21036.77|21155.04|21035.04|21156.77|21036.77|21155.04|21035.04|10
1633879520000|2021-10-10 15:25:20|21155|21035|21154.69|21034.69|21155.75|21035.75|21154.4|21034.4|8
1633879530000|2021-10-10 15:25:30|21155.92|21035.92|21157.51|21037.51|21157.51|21037.51|21155.89|21035.89|10
1633879540000|2021-10-10 15:25:40|21157.09|21037.09|21156.69|21036.69|21157.36|21037.36|21156.41|21036.41|9
1633879550000|2021-10-10 15:25:50|21157.25|21037.25|21157.64|21037.64|21157.86|21037.86|21157.25|21037.25|9
1633879560000|2021-10-10 15:26:00|21158.58|21038.58|21158.7|21038.7|21159.01|21039.01|21158.19|21038.19|10
1633879570000|2021-10-10 15:26:10|21158.76|21038.76|21157.03|21037.03|21158.76|21038.76|21156.77|21036.77|10
1633879580000|2021-10-10 15:26:20|21156.99|21036.99|21155.88|21035.88|21156.99|21036.99|21155.41|21035.41|10
1633879590000|2021-10-10 15:26:30|21156.06|21036.06|21155.3|21035.3|21156.24|21036.24|21155.3|21035.3|10
1633879600000|2021-10-10 15:26:40|21155.03|21035.03|21155.8|21035.8|21155.91|21035.91|21155.03|21035.03|10
1633879610000|2021-10-10 15:26:50|21155.9|21035.9|21156.21|21036.21|21156.51|21036.51|21155.74|21035.74|10
1633879620000|2021-10-10 15:27:00|21156.23|21036.23|21158.45|21038.45|21158.45|21038.45|21155.85|21035.85|9
1633879630000|2021-10-10 15:27:10|21157.94|21037.94|21156.3|21036.3|21157.94|21037.94|21155.93|21035.93|10
1633879640000|2021-10-10 15:27:20|21155.77|21035.77|21155.88|21035.88|21156.22|21036.22|21155.44|21035.44|10
1633879650000|2021-10-10 15:27:30|21156.1|21036.1|21156.52|21036.52|21156.8|21036.8|21155.91|21035.91|10
1633879660000|2021-10-10 15:27:40|21156.8|21036.8|21157.32|21037.32|21157.59|21037.59|21156.47|21036.47|10
1633879670000|2021-10-10 15:27:50|21157.19|21037.19|21156.48|21036.48|21157.29|21037.29|21156.48|21036.48|10
1633879680000|2021-10-10 15:28:00|21155.99|21035.99|21154.67|21034.67|21156.06|21036.06|21154.67|21034.67|10
1633879690000|2021-10-10 15:28:10|21154.5|21034.5|21156.72|21036.72|21156.72|21036.72|21154.45|21034.45|10
1633879700000|2021-10-10 15:28:20|21157.17|21037.17|21159.76|21039.76|21159.83|21039.83|21157.17|21037.17|10
1633879710000|2021-10-10 15:28:30|21159.31|21039.31|21159.67|21039.67|21160.79|21040.79|21159.06|21039.06|9
1633879720000|2021-10-10 15:28:40|21159.96|21039.96|21159.26|21039.26|21160.06|21040.06|21158.73|21038.73|9
1633879730000|2021-10-10 15:28:50|21159.15|21039.15|21160.33|21040.33|21160.37|21040.37|21159.15|21039.15|7
1633879740000|2021-10-10 15:29:00|21160.37|21040.37|21161.52|21041.52|21162.17|21042.17|21160.37|21040.37|10
1633879750000|2021-10-10 15:29:10|21161.62|21041.62|21162.9|21042.9|21162.99|21042.99|21161.62|21041.62|10
1633879760000|2021-10-10 15:29:20|21162.86|21042.86|21163.61|21043.61|21163.67|21043.67|21162.86|21042.86|9
1633879770000|2021-10-10 15:29:30|21163.6|21043.6|21163.97|21043.97|21164.64|21044.64|21163.6|21043.6|9
1633879780000|2021-10-10 15:29:40|21164.9|21044.9|21167.33|21047.33|21167.33|21047.33|21164.9|21044.9|9
1633879790000|2021-10-10 15:29:50|21167.57|21047.57|21166.44|21046.44|21167.57|21047.57|21165.93|21045.93|10
1633879800000|2021-10-10 15:30:00|21166.53|21046.53|21168.08|21048.08|21168.14|21048.14|21166.21|21046.21|9
1633879810000|2021-10-10 15:30:10|21168.06|21048.06|21167.79|21047.79|21169.42|21049.42|21167.79|21047.79|9
1633879820000|2021-10-10 15:30:20|21169.44|21049.44|21168.31|21048.31|21169.48|21049.48|21168.01|21048.01|10
1633879830000|2021-10-10 15:30:30|21168.34|21048.34|21166.73|21046.73|21169.17|21049.17|21166.73|21046.73|10
1633879840000|2021-10-10 15:30:40|21165.76|21045.76|21165.79|21045.79|21165.87|21045.87|21165.08|21045.08|10
1633879850000|2021-10-10 15:30:50|21166.37|21046.37|21166.93|21046.93|21166.93|21046.93|21165.94|21045.94|10
1633879860000|2021-10-10 15:31:00|21167.09|21047.09|21164.97|21044.97|21167.09|21047.09|21164.83|21044.83|9
1633879870000|2021-10-10 15:31:10|21164.81|21044.81|21166.62|21046.62|21167.19|21047.19|21164.43|21044.43|10
1633879880000|2021-10-10 15:31:20|21167.31|21047.31|21167.5|21047.5|21167.92|21047.92|21167.18|21047.18|10
1633879890000|2021-10-10 15:31:30|21167.61|21047.61|21167.11|21047.11|21167.86|21047.86|21167.11|21047.11|10
1633879900000|2021-10-10 15:31:40|21166.95|21046.95|21167.07|21047.07|21167.07|21047.07|21166.42|21046.42|6
1633879910000|2021-10-10 15:31:50|21167.01|21047.01|21168.4|21048.4|21168.4|21048.4|21166.77|21046.77|10
1633879920000|2021-10-10 15:32:00|21168.11|21048.11|21169.09|21049.09|21169.12|21049.12|21167.92|21047.92|10
1633879930000|2021-10-10 15:32:10|21169.43|21049.43|21168.98|21048.98|21169.79|21049.79|21168.69|21048.69|10
1633879940000|2021-10-10 15:32:20|21168.67|21048.67|21171.15|21051.15|21171.15|21051.15|21168.57|21048.57|10
1633879950000|2021-10-10 15:32:30|21171.23|21051.23|21171.3|21051.3|21171.74|21051.74|21171|21051|10
1633879960000|2021-10-10 15:32:40|21171.13|21051.13|21171.65|21051.65|21171.68|21051.68|21170.94|21050.94|10
1633879970000|2021-10-10 15:32:50|21172.23|21052.23|21173.57|21053.57|21173.57|21053.57|21171.88|21051.88|10
1633879980000|2021-10-10 15:33:00|21173.59|21053.59|21174.18|21054.18|21174.18|21054.18|21173.59|21053.59|9
1633879990000|2021-10-10 15:33:10|21174.23|21054.23|21173.68|21053.68|21174.69|21054.69|21173.49|21053.49|10
1633880000000|2021-10-10 15:33:20|21173.51|21053.51|21173.97|21053.97|21173.98|21053.98|21173.51|21053.51|9
1633880010000|2021-10-10 15:33:30|21173.91|21053.91|21175.79|21055.79|21175.79|21055.79|21173.91|21053.91|10
1633880020000|2021-10-10 15:33:40|21175.81|21055.81|21176.21|21056.21|21176.51|21056.51|21175.09|21055.09|10
1633880030000|2021-10-10 15:33:50|21176.43|21056.43|21177.25|21057.25|21177.25|21057.25|21176.37|21056.37|10
1633880040000|2021-10-10 15:34:00|21178.12|21058.12|21179.15|21059.15|21179.33|21059.33|21177.56|21057.56|10
1633880050000|2021-10-10 15:34:10|21179.24|21059.24|21180.16|21060.16|21180.2|21060.2|21179.1|21059.1|10
1633880060000|2021-10-10 15:34:20|21180.46|21060.46|21180.48|21060.48|21180.67|21060.67|21179.92|21059.92|9
1633880070000|2021-10-10 15:34:30|21180.24|21060.24|21179.35|21059.35|21180.24|21060.24|21178.62|21058.62|9
1633880080000|2021-10-10 15:34:40|21179.53|21059.53|21179.74|21059.74|21179.74|21059.74|21178.72|21058.72|10
1633880090000|2021-10-10 15:34:50|21179.76|21059.76|21180.16|21060.16|21180.16|21060.16|21179.32|21059.32|8
1633880100000|2021-10-10 15:35:00|21180.19|21060.19|21181.16|21061.16|21181.16|21061.16|21179.99|21059.99|10
1633880110000|2021-10-10 15:35:10|21181.12|21061.12|21181.74|21061.74|21182.31|21062.31|21181.12|21061.12|9
1633880120000|2021-10-10 15:35:20|21181.08|21061.08|21182.91|21062.91|21182.91|21062.91|21180.78|21060.78|10
1633880130000|2021-10-10 15:35:30|21182.77|21062.77|21184.69|21064.69|21184.69|21064.69|21182.3|21062.3|10
1633880140000|2021-10-10 15:35:40|21184.37|21064.37|21189.84|21069.84|21189.84|21069.84|21184.37|21064.37|10
1633880150000|2021-10-10 15:35:50|21190.14|21070.14|21193.62|21073.62|21193.62|21073.62|21189.97|21069.97|10
1633880160000|2021-10-10 15:36:00|21193.9|21073.9|21195.38|21075.38|21196.09|21076.09|21193.9|21073.9|9
1633880170000|2021-10-10 15:36:10|21195.08|21075.08|21194.96|21074.96|21195.08|21075.08|21194.32|21074.32|10
1633880180000|2021-10-10 15:36:20|21194.15|21074.15|21193.4|21073.4|21195|21075|21193.4|21073.4|10
1633880190000|2021-10-10 15:36:30|21193.71|21073.71|21194.3|21074.3|21194.5|21074.5|21193.71|21073.71|10
1633880200000|2021-10-10 15:36:40|21194.1|21074.1|21195.18|21075.18|21195.18|21075.18|21194.1|21074.1|10
1633880210000|2021-10-10 15:36:50|21193.21|21073.21|21192.63|21072.63|21193.21|21073.21|21191.66|21071.66|9
1633880220000|2021-10-10 15:37:00|21193.88|21073.88|21199.17|21079.17|21199.29|21079.29|21193.88|21073.88|10
1633880230000|2021-10-10 15:37:10|21199.36|21079.36|21199.49|21079.49|21199.6|21079.6|21198.69|21078.69|10
1633880240000|2021-10-10 15:37:20|21199.52|21079.52|21202.48|21082.48|21202.48|21082.48|21199.52|21079.52|9
1633880250000|2021-10-10 15:37:30|21201.48|21081.48|21198.5|21078.5|21201.48|21081.48|21198.26|21078.26|10
1633880260000|2021-10-10 15:37:40|21198.28|21078.28|21198.68|21078.68|21199.3|21079.3|21198.19|21078.19|9
1633880270000|2021-10-10 15:37:50|21198.79|21078.79|21197.81|21077.81|21199.07|21079.07|21197.81|21077.81|10
1633880280000|2021-10-10 15:38:00|21197.8|21077.8|21199.3|21079.3|21199.49|21079.49|21197.8|21077.8|9
1633880290000|2021-10-10 15:38:10|21198.72|21078.72|21198.83|21078.83|21198.86|21078.86|21198.38|21078.38|10
1633880300000|2021-10-10 15:38:20|21198.75|21078.75|21199.39|21079.39|21199.62|21079.62|21198.75|21078.75|9
1633880310000|2021-10-10 15:38:30|21199.03|21079.03|21200.32|21080.32|21200.32|21080.32|21199.03|21079.03|10
1633880320000|2021-10-10 15:38:40|21200.27|21080.27|21199.13|21079.13|21200.27|21080.27|21198.93|21078.93|9
1633880330000|2021-10-10 15:38:50|21199.29|21079.29|21199.29|21079.29|21199.8|21079.8|21198.97|21078.97|10
1633880340000|2021-10-10 15:39:00|21199.41|21079.41|21198.29|21078.29|21199.74|21079.74|21198.29|21078.29|9
1633880350000|2021-10-10 15:39:10|21198.95|21078.95|21200.64|21080.64|21200.64|21080.64|21198.79|21078.79|10
1633880360000|2021-10-10 15:39:20|21200.71|21080.71|21200.49|21080.49|21200.71|21080.71|21200.26|21080.26|7
1633880370000|2021-10-10 15:39:30|21200.38|21080.38|21200.8|21080.8|21201.1|21081.1|21200.35|21080.35|10
1633880380000|2021-10-10 15:39:40|21200.81|21080.81|21201.88|21081.88|21201.88|21081.88|21200.81|21080.81|9
1633880390000|2021-10-10 15:39:50|21201.86|21081.86|21203.27|21083.27|21203.27|21083.27|21200.93|21080.93|10
1633880400000|2021-10-10 15:40:00|21203.06|21083.06|21204.48|21084.48|21204.87|21084.87|21203.06|21083.06|10
1633880410000|2021-10-10 15:40:10|21204.43|21084.43|21205.14|21085.14|21205.35|21085.35|21204.43|21084.43|9
1633880420000|2021-10-10 15:40:20|21204.91|21084.91|21206.39|21086.39|21206.39|21086.39|21204.91|21084.91|10
1633880430000|2021-10-10 15:40:30|21206.2|21086.2|21207.32|21087.32|21207.32|21087.32|21205.71|21085.71|10
1633880440000|2021-10-10 15:40:40|21206.95|21086.95|21209.71|21089.71|21209.77|21089.77|21206.91|21086.91|10
1633880450000|2021-10-10 15:40:50|21210.24|21090.24|21211.64|21091.64|21211.91|21091.91|21210.24|21090.24|10
1633880460000|2021-10-10 15:41:00|21211.54|21091.54|21212.1|21092.1|21212.18|21092.18|21211.54|21091.54|9
1633880470000|2021-10-10 15:41:10|21212.07|21092.07|21212.14|21092.14|21212.61|21092.61|21212.07|21092.07|9
1633880480000|2021-10-10 15:41:20|21212.04|21092.04|21211.63|21091.63|21212.11|21092.11|21211.44|21091.44|10
1633880490000|2021-10-10 15:41:30|21211.6|21091.6|21210.41|21090.41|21211.6|21091.6|21209.77|21089.77|10
1633880500000|2021-10-10 15:41:40|21210.47|21090.47|21210.07|21090.07|21210.47|21090.47|21209.47|21089.47|10
1633880510000|2021-10-10 15:41:50|21210.08|21090.08|21209.7|21089.7|21210.08|21090.08|21209.6|21089.6|8
1633880520000|2021-10-10 15:42:00|21209.56|21089.56|21210|21090|21210.16|21090.16|21209.22|21089.22|10
1633880530000|2021-10-10 15:42:10|21209.97|21089.97|21212.48|21092.48|21212.48|21092.48|21209.97|21089.97|10
1633880540000|2021-10-10 15:42:20|21211.55|21091.55|21211.98|21091.98|21211.98|21091.98|21210.49|21090.49|10
1633880550000|2021-10-10 15:42:30|21211.84|21091.84|21212.63|21092.63|21212.63|21092.63|21211.13|21091.13|10
1633880560000|2021-10-10 15:42:40|21212.87|21092.87|21211.76|21091.76|21212.87|21092.87|21211.45|21091.45|10
1633880570000|2021-10-10 15:42:50|21211.9|21091.9|21212.17|21092.17|21212.78|21092.78|21211.9|21091.9|10
1633880580000|2021-10-10 15:43:00|21211.92|21091.92|21208.92|21088.92|21211.92|21091.92|21208.67|21088.67|10
1633880590000|2021-10-10 15:43:10|21208.42|21088.42|21206.43|21086.43|21208.42|21088.42|21206.43|21086.43|10
1633880600000|2021-10-10 15:43:20|21206.38|21086.38|21211.61|21091.61|21211.61|21091.61|21206.38|21086.38|9
1633880610000|2021-10-10 15:43:30|21212.42|21092.42|21217.17|21097.17|21217.28|21097.28|21212.26|21092.26|10
1633880620000|2021-10-10 15:43:40|21216.57|21096.57|21216.35|21096.35|21216.82|21096.82|21216.03|21096.03|10
1633880630000|2021-10-10 15:43:50|21214.81|21094.81|21216.22|21096.22|21216.42|21096.42|21214.81|21094.81|10
1633880640000|2021-10-10 15:44:00|21216.3|21096.3|21215.97|21095.97|21216.36|21096.36|21215.46|21095.46|10
1633880650000|2021-10-10 15:44:10|21216.68|21096.68|21216.71|21096.71|21216.96|21096.96|21216.49|21096.49|8
1633880660000|2021-10-10 15:44:20|21215.87|21095.87|21214.53|21094.53|21215.87|21095.87|21214.53|21094.53|10
1633880670000|2021-10-10 15:44:30|21214.33|21094.33|21219.73|21099.73|21219.73|21099.73|21213.66|21093.66|10
1633880680000|2021-10-10 15:44:40|21220.1|21100.1|21220.09|21100.09|21221.16|21101.16|21219.93|21099.93|10
1633880690000|2021-10-10 15:44:50|21219.99|21099.99|21221.43|21101.43|21221.43|21101.43|21219.75|21099.75|10
1633880700000|2021-10-10 15:45:00|21223|21103|21223.87|21103.87|21225.06|21105.06|21222.64|21102.64|10
1633880710000|2021-10-10 15:45:10|21225.08|21105.08|21233.66|21113.66|21233.66|21113.66|21225.08|21105.08|10
1633880720000|2021-10-10 15:45:20|21235.19|21115.19|21234.26|21114.26|21235.39|21115.39|21233.15|21113.15|10
1633880730000|2021-10-10 15:45:30|21234.31|21114.31|21228.75|21108.75|21234.31|21114.31|21228.75|21108.75|10
1633880740000|2021-10-10 15:45:40|21229.18|21109.18|21228.53|21108.53|21229.93|21109.93|21228.44|21108.44|10
1633880750000|2021-10-10 15:45:50|21229.1|21109.1|21227.79|21107.79|21229.1|21109.1|21226.8|21106.8|10
1633880760000|2021-10-10 15:46:00|21227.66|21107.66|21225.67|21105.67|21227.66|21107.66|21225.67|21105.67|9
1633880770000|2021-10-10 15:46:10|21225.45|21105.45|21224.17|21104.17|21225.62|21105.62|21223.06|21103.06|10
1633880780000|2021-10-10 15:46:20|21224.63|21104.63|21228.01|21108.01|21228.01|21108.01|21224.63|21104.63|9
1633880790000|2021-10-10 15:46:30|21227.11|21107.11|21229.4|21109.4|21229.84|21109.84|21227.11|21107.11|10
1633880800000|2021-10-10 15:46:40|21228.96|21108.96|21228.67|21108.67|21229.09|21109.09|21228.28|21108.28|10
1633880810000|2021-10-10 15:46:50|21228.68|21108.68|21239.14|21119.14|21239.14|21119.14|21228.48|21108.48|10
1633880820000|2021-10-10 15:47:00|21242.52|21122.52|21252.01|21132.01|21252.63|21132.63|21242.52|21122.52|10
1633880830000|2021-10-10 15:47:10|21252.07|21132.07|21254.94|21134.94|21255.98|21135.98|21252.07|21132.07|10
1633880840000|2021-10-10 15:47:20|21253.43|21133.43|21250.68|21130.68|21253.87|21133.87|21250.68|21130.68|10
1633880850000|2021-10-10 15:47:30|21250.86|21130.86|21246.72|21126.72|21250.86|21130.86|21246.44|21126.44|10
1633880860000|2021-10-10 15:47:40|21246.61|21126.61|21241.91|21121.91|21246.61|21126.61|21241.91|21121.91|10
1633880870000|2021-10-10 15:47:50|21243.26|21123.26|21244.11|21124.11|21244.11|21124.11|21242.83|21122.83|10
1633880880000|2021-10-10 15:48:00|21244.7|21124.7|21241.92|21121.92|21244.7|21124.7|21241.92|21121.92|9
1633880890000|2021-10-10 15:48:10|21242.23|21122.23|21237.07|21117.07|21242.23|21122.23|21237.07|21117.07|10
1633880900000|2021-10-10 15:48:20|21237.44|21117.44|21233.38|21113.38|21237.48|21117.48|21233.38|21113.38|10
1633880910000|2021-10-10 15:48:30|21233.02|21113.02|21231.69|21111.69|21233.02|21113.02|21230.51|21110.51|10
1633880920000|2021-10-10 15:48:40|21231.75|21111.75|21228.97|21108.97|21232.03|21112.03|21228.97|21108.97|10
1633880930000|2021-10-10 15:48:50|21228.6|21108.6|21226.83|21106.83|21228.6|21108.6|21225.66|21105.66|10
1633880940000|2021-10-10 15:49:00|21225.02|21105.02|21223.03|21103.03|21225.28|21105.28|21223.03|21103.03|10
1633880950000|2021-10-10 15:49:10|21222.51|21102.51|21223.9|21103.9|21223.9|21103.9|21222.51|21102.51|10
1633880960000|2021-10-10 15:49:20|21222.83|21102.83|21223.39|21103.39|21224.09|21104.09|21222.83|21102.83|10
1633880970000|2021-10-10 15:49:30|21223.31|21103.31|21223.19|21103.19|21223.4|21103.4|21222.6|21102.6|10
1633880980000|2021-10-10 15:49:40|21223.6|21103.6|21223.79|21103.79|21223.81|21103.81|21223.28|21103.28|9
1633880990000|2021-10-10 15:49:50|21224.01|21104.01|21223.37|21103.37|21224.33|21104.33|21223.37|21103.37|10
1633881000000|2021-10-10 15:50:00|21224.05|21104.05|21223.64|21103.64|21224.14|21104.14|21223.26|21103.26|10
1633881010000|2021-10-10 15:50:10|21223.66|21103.66|21222.92|21102.92|21223.66|21103.66|21222.32|21102.32|10
1633881020000|2021-10-10 15:50:20|21222.76|21102.76|21224.12|21104.12|21224.12|21104.12|21222.36|21102.36|10
1633881030000|2021-10-10 15:50:30|21224.2|21104.2|21224.28|21104.28|21225.15|21105.15|21223.89|21103.89|9
1633881040000|2021-10-10 15:50:40|21224.32|21104.32|21224.74|21104.74|21225.1|21105.1|21223.74|21103.74|9
1633881050000|2021-10-10 15:50:50|21224.36|21104.36|21225.19|21105.19|21225.31|21105.31|21224.29|21104.29|10
1633881060000|2021-10-10 15:51:00|21224.48|21104.48|21224.82|21104.82|21224.93|21104.93|21224.21|21104.21|10
1633881070000|2021-10-10 15:51:10|21224.51|21104.51|21226.64|21106.64|21226.64|21106.64|21224.15|21104.15|10
1633881080000|2021-10-10 15:51:20|21226.52|21106.52|21228.12|21108.12|21228.12|21108.12|21226.52|21106.52|10
1633881090000|2021-10-10 15:51:30|21228.3|21108.3|21228.85|21108.85|21228.85|21108.85|21228.23|21108.23|10
1633881100000|2021-10-10 15:51:40|21228.56|21108.56|21227.47|21107.47|21228.56|21108.56|21226.19|21106.19|10
1633881110000|2021-10-10 15:51:50|21227.45|21107.45|21227.62|21107.62|21228.06|21108.06|21227.05|21107.05|9
1633881120000|2021-10-10 15:52:00|21227.64|21107.64|21228.72|21108.72|21228.73|21108.73|21227.33|21107.33|10
1633881130000|2021-10-10 15:52:10|21228.75|21108.75|21227.46|21107.46|21229.05|21109.05|21227.46|21107.46|10
1633881140000|2021-10-10 15:52:20|21227.65|21107.65|21226.12|21106.12|21227.65|21107.65|21226.12|21106.12|9
1633881150000|2021-10-10 15:52:30|21225.91|21105.91|21224.11|21104.11|21226.08|21106.08|21224.11|21104.11|10
1633881160000|2021-10-10 15:52:40|21224.16|21104.16|21225.13|21105.13|21225.57|21105.57|21224.14|21104.14|10
1633881170000|2021-10-10 15:52:50|21225.02|21105.02|21225.38|21105.38|21225.52|21105.52|21224.3|21104.3|9
1633881180000|2021-10-10 15:53:00|21226.35|21106.35|21226.54|21106.54|21226.54|21106.54|21226.07|21106.07|9
1633881190000|2021-10-10 15:53:10|21226.88|21106.88|21227.36|21107.36|21227.36|21107.36|21225.7|21105.7|10
1633881200000|2021-10-10 15:53:20|21227.41|21107.41|21227.31|21107.31|21228.55|21108.55|21227.31|21107.31|9
1633881210000|2021-10-10 15:53:30|21227.46|21107.46|21226.04|21106.04|21227.46|21107.46|21225.92|21105.92|9
1633881220000|2021-10-10 15:53:40|21224.9|21104.9|21224.11|21104.11|21225.22|21105.22|21223.47|21103.47|10
1633881230000|2021-10-10 15:53:50|21224.07|21104.07|21225.19|21105.19|21225.24|21105.24|21223.65|21103.65|10
1633881240000|2021-10-10 15:54:00|21225.01|21105.01|21226.44|21106.44|21226.58|21106.58|21225.01|21105.01|9
1633881250000|2021-10-10 15:54:10|21226.6|21106.6|21229.93|21109.93|21229.93|21109.93|21226.6|21106.6|10
1633881260000|2021-10-10 15:54:20|21229.56|21109.56|21229.91|21109.91|21230.32|21110.32|21229.4|21109.4|10
1633881270000|2021-10-10 15:54:30|21228.35|21108.35|21227.74|21107.74|21228.57|21108.57|21227.74|21107.74|10
1633881280000|2021-10-10 15:54:40|21227.8|21107.8|21228.73|21108.73|21229.25|21109.25|21227.8|21107.8|9
1633881290000|2021-10-10 15:54:50|21228.98|21108.98|21230.4|21110.4|21230.4|21110.4|21228.62|21108.62|10
1633881300000|2021-10-10 15:55:00|21229.79|21109.79|21228.86|21108.86|21229.79|21109.79|21227.86|21107.86|9
1633881310000|2021-10-10 15:55:10|21228.82|21108.82|21230.84|21110.84|21231.15|21111.15|21228.82|21108.82|8
1633881320000|2021-10-10 15:55:20|21231.45|21111.45|21232.18|21112.18|21232.32|21112.32|21230.97|21110.97|10
1633881330000|2021-10-10 15:55:30|21232.31|21112.31|21235.68|21115.68|21235.68|21115.68|21232.26|21112.26|8
1633881340000|2021-10-10 15:55:40|21235.79|21115.79|21237.08|21117.08|21237.87|21117.87|21235.37|21115.37|10
1633881350000|2021-10-10 15:55:50|21237.54|21117.54|21252.44|21132.44|21254.08|21134.08|21236.88|21116.88|10
1633881360000|2021-10-10 15:56:00|21254.42|21134.42|21256.27|21136.27|21256.27|21136.27|21254.42|21134.42|10
1633881370000|2021-10-10 15:56:10|21256.71|21136.71|21257.29|21137.29|21257.29|21137.29|21256.34|21136.34|10
1633881380000|2021-10-10 15:56:20|21258.06|21138.06|21257.58|21137.58|21259.71|21139.71|21257.58|21137.58|10
1633881390000|2021-10-10 15:56:30|21256.86|21136.86|21255.19|21135.19|21257.01|21137.01|21254.89|21134.89|10
1633881400000|2021-10-10 15:56:40|21254.72|21134.72|21252.94|21132.94|21254.72|21134.72|21252.73|21132.73|9
1633881410000|2021-10-10 15:56:50|21251.89|21131.89|21249.62|21129.62|21251.89|21131.89|21249.62|21129.62|10
1633881420000|2021-10-10 15:57:00|21248.74|21128.74|21244.35|21124.35|21248.74|21128.74|21244.28|21124.28|10
1633881430000|2021-10-10 15:57:10|21243.22|21123.22|21242.6|21122.6|21243.24|21123.24|21242.36|21122.36|10
1633881440000|2021-10-10 15:57:20|21242.65|21122.65|21242.68|21122.68|21243.06|21123.06|21242.64|21122.64|10
1633881450000|2021-10-10 15:57:30|21242.66|21122.66|21243.34|21123.34|21243.34|21123.34|21242.66|21122.66|9
1633881460000|2021-10-10 15:57:40|21243.48|21123.48|21240.73|21120.73|21243.48|21123.48|21240.73|21120.73|10
1633881470000|2021-10-10 15:57:50|21239.87|21119.87|21235.49|21115.49|21239.87|21119.87|21235.49|21115.49|10
1633881480000|2021-10-10 15:58:00|21235.2|21115.2|21233.37|21113.37|21235.2|21115.2|21233.13|21113.13|10
1633881490000|2021-10-10 15:58:10|21232.82|21112.82|21232.29|21112.29|21234.33|21114.33|21232.29|21112.29|10
1633881500000|2021-10-10 15:58:20|21232.36|21112.36|21232.78|21112.78|21232.78|21112.78|21231.8|21111.8|10
1633881510000|2021-10-10 15:58:30|21232.82|21112.82|21233.98|21113.98|21234.09|21114.09|21232.62|21112.62|9
1633881520000|2021-10-10 15:58:40|21234.02|21114.02|21234.84|21114.84|21235.3|21115.3|21234|21114|10
1633881530000|2021-10-10 15:58:50|21234.51|21114.51|21233.76|21113.76|21234.81|21114.81|21233.75|21113.75|10
1633881540000|2021-10-10 15:59:00|21233.83|21113.83|21234.7|21114.7|21234.7|21114.7|21233.55|21113.55|9
1633881550000|2021-10-10 15:59:10|21234.38|21114.38|21233.52|21113.52|21234.38|21114.38|21232.84|21112.84|10
1633881560000|2021-10-10 15:59:20|21233.19|21113.19|21233.41|21113.41|21233.85|21113.85|21231.74|21111.74|10
1633881570000|2021-10-10 15:59:30|21233.23|21113.23|21233.06|21113.06|21233.86|21113.86|21232.24|21112.24|10
1633881580000|2021-10-10 15:59:40|21233.11|21113.11|21231.63|21111.63|21233.11|21113.11|21231.63|21111.63|9
1633881590000|2021-10-10 15:59:50|21231.56|21111.56|21231.4|21111.4|21232.32|21112.32|21231.17|21111.17|10
1633881600000|2021-10-10 16:00:00|21231.34|21111.34|21228.97|21108.97|21232.42|21112.42|21228.78|21108.78|10
1633881610000|2021-10-10 16:00:10|21228.92|21108.92|21229.62|21109.62|21229.62|21109.62|21228.78|21108.78|10
1633881620000|2021-10-10 16:00:20|21229.96|21109.96|21232.94|21112.94|21232.94|21112.94|21229.96|21109.96|10
1633881630000|2021-10-10 16:00:30|21233.06|21113.06|21233.5|21113.5|21233.98|21113.98|21233.06|21113.06|10
1633881640000|2021-10-10 16:00:40|21232.85|21112.85|21232.06|21112.06|21233.22|21113.22|21231.87|21111.87|10
1633881650000|2021-10-10 16:00:50|21231.06|21111.06|21229.26|21109.26|21231.1|21111.1|21228.99|21108.99|10
1633881660000|2021-10-10 16:01:00|21229.22|21109.22|21228.81|21108.81|21229.45|21109.45|21228.78|21108.78|8
1633881670000|2021-10-10 16:01:10|21228.82|21108.82|21230.1|21110.1|21230.1|21110.1|21228.82|21108.82|10
1633881680000|2021-10-10 16:01:20|21230.44|21110.44|21231.59|21111.59|21231.59|21111.59|21230.17|21110.17|9
1633881690000|2021-10-10 16:01:30|21231.63|21111.63|21231.02|21111.02|21231.79|21111.79|21231.02|21111.02|10
1633881700000|2021-10-10 16:01:40|21231.3|21111.3|21231.24|21111.24|21231.46|21111.46|21230.59|21110.59|10
1633881710000|2021-10-10 16:01:50|21231.37|21111.37|21233.14|21113.14|21233.14|21113.14|21230.23|21110.23|10
1633881720000|2021-10-10 16:02:00|21234.15|21114.15|21241.9|21121.9|21241.9|21121.9|21234.15|21114.15|10
1633881730000|2021-10-10 16:02:10|21243.66|21123.66|21248.33|21128.33|21248.85|21128.85|21243.66|21123.66|10
1633881740000|2021-10-10 16:02:20|21248.43|21128.43|21249.11|21129.11|21250.19|21130.19|21248.43|21128.43|10
1633881750000|2021-10-10 16:02:30|21249.04|21129.04|21247.84|21127.84|21249.04|21129.04|21247.84|21127.84|10
1633881760000|2021-10-10 16:02:40|21247.97|21127.97|21248.27|21128.27|21248.27|21128.27|21247.34|21127.34|9
1633881770000|2021-10-10 16:02:50|21247.92|21127.92|21245.18|21125.18|21247.92|21127.92|21245.18|21125.18|10
1633881780000|2021-10-10 16:03:00|21245.39|21125.39|21245.27|21125.27|21246.31|21126.31|21244.26|21124.26|9
1633881790000|2021-10-10 16:03:10|21245.14|21125.14|21244.42|21124.42|21246.75|21126.75|21244.42|21124.42|10
1633881800000|2021-10-10 16:03:20|21244.3|21124.3|21243.35|21123.35|21244.3|21124.3|21243.01|21123.01|10
1633881810000|2021-10-10 16:03:30|21243.6|21123.6|21244.73|21124.73|21245.22|21125.22|21243.5|21123.5|9
1633881820000|2021-10-10 16:03:40|21246.58|21126.58|21243.82|21123.82|21246.58|21126.58|21243.46|21123.46|10
1633881830000|2021-10-10 16:03:50|21243.54|21123.54|21246.18|21126.18|21246.18|21126.18|21243.26|21123.26|9
1633881840000|2021-10-10 16:04:00|21246.17|21126.17|21246.67|21126.67|21246.67|21126.67|21245.92|21125.92|10
1633881850000|2021-10-10 16:04:10|21245.76|21125.76|21244.91|21124.91|21245.9|21125.9|21244.66|21124.66|10
1633881860000|2021-10-10 16:04:20|21244.01|21124.01|21243.64|21123.64|21244.45|21124.45|21243.64|21123.64|10
1633881870000|2021-10-10 16:04:30|21243.48|21123.48|21241.06|21121.06|21243.48|21123.48|21241.06|21121.06|10
1633881880000|2021-10-10 16:04:40|21240.07|21120.07|21237.39|21117.39|21240.27|21120.27|21237.39|21117.39|10
1633881890000|2021-10-10 16:04:50|21237.53|21117.53|21236.72|21116.72|21237.71|21117.71|21236.72|21116.72|10
1633881900000|2021-10-10 16:05:00|21235.58|21115.58|21234.25|21114.25|21235.58|21115.58|21234.25|21114.25|10
1633881910000|2021-10-10 16:05:10|21233.88|21113.88|21234.5|21114.5|21234.82|21114.82|21232.77|21112.77|10
1633881920000|2021-10-10 16:05:20|21235.07|21115.07|21236.47|21116.47|21236.73|21116.73|21235.01|21115.01|10
1633881930000|2021-10-10 16:05:30|21236.7|21116.7|21235.97|21115.97|21236.84|21116.84|21235.8|21115.8|9
1633881940000|2021-10-10 16:05:40|21235.71|21115.71|21234.83|21114.83|21237.06|21117.06|21234.49|21114.49|10
1633881950000|2021-10-10 16:05:50|21234.54|21114.54|21233.68|21113.68|21234.56|21114.56|21233.39|21113.39|10
1633881960000|2021-10-10 16:06:00|21233.74|21113.74|21231.03|21111.03|21233.74|21113.74|21230.17|21110.17|10
1633881970000|2021-10-10 16:06:10|21229.42|21109.42|21226.82|21106.82|21229.42|21109.42|21226.82|21106.82|10
1633881980000|2021-10-10 16:06:20|21222.89|21102.89|21219.38|21099.38|21223.22|21103.22|21219.38|21099.38|9
1633881990000|2021-10-10 16:06:30|21219.04|21099.04|21218.04|21098.04|21219.04|21099.04|21217.52|21097.52|10
1633882000000|2021-10-10 16:06:40|21218.13|21098.13|21216.65|21096.65|21218.13|21098.13|21214.63|21094.63|10
1633882010000|2021-10-10 16:06:50|21217.92|21097.92|21212.94|21092.94|21217.92|21097.92|21212.65|21092.65|10
1633882020000|2021-10-10 16:07:00|21211.96|21091.96|21204.6|21084.6|21211.96|21091.96|21204.6|21084.6|10
1633882030000|2021-10-10 16:07:10|21204.56|21084.56|21203.82|21083.82|21204.96|21084.96|21203.16|21083.16|10
1633882040000|2021-10-10 16:07:20|21204.08|21084.08|21202|21082|21204.08|21084.08|21201.45|21081.45|10
1633882050000|2021-10-10 16:07:30|21202.46|21082.46|21206.98|21086.98|21207.26|21087.26|21201.49|21081.49|10
1633882060000|2021-10-10 16:07:40|21207|21087|21203.51|21083.51|21207|21087|21203.51|21083.51|10
1633882070000|2021-10-10 16:07:50|21203.87|21083.87|21204.15|21084.15|21204.64|21084.64|21203.65|21083.65|10
1633882080000|2021-10-10 16:08:00|21204.03|21084.03|21205.72|21085.72|21206.27|21086.27|21204.03|21084.03|9
1633882090000|2021-10-10 16:08:10|21206.55|21086.55|21208.61|21088.61|21208.61|21088.61|21206.54|21086.54|9
1633882100000|2021-10-10 16:08:20|21209.72|21089.72|21209.2|21089.2|21210.82|21090.82|21209.2|21089.2|10
1633882110000|2021-10-10 16:08:30|21209.46|21089.46|21208.21|21088.21|21209.46|21089.46|21208.21|21088.21|10
1633882120000|2021-10-10 16:08:40|21207.56|21087.56|21206.63|21086.63|21208.35|21088.35|21206.42|21086.42|10
1633882130000|2021-10-10 16:08:50|21206.4|21086.4|21204.7|21084.7|21206.4|21086.4|21204.56|21084.56|10
1633882140000|2021-10-10 16:09:00|21205.66|21085.66|21205.18|21085.18|21205.83|21085.83|21205.15|21085.15|10
1633882150000|2021-10-10 16:09:10|21204.24|21084.24|21204.29|21084.29|21204.29|21084.29|21202.5|21082.5|9
1633882160000|2021-10-10 16:09:20|21204.2|21084.2|21204.76|21084.76|21205.03|21085.03|21203.96|21083.96|9
1633882170000|2021-10-10 16:09:30|21204.23|21084.23|21202.54|21082.54|21204.23|21084.23|21202.42|21082.42|10
1633882180000|2021-10-10 16:09:40|21202.6|21082.6|21201.07|21081.07|21202.6|21082.6|21201.07|21081.07|10
1633882190000|2021-10-10 16:09:50|21201.03|21081.03|21201|21081|21201.84|21081.84|21201|21081|9
1633882200000|2021-10-10 16:10:00|21200.9|21080.9|21200.06|21080.06|21200.9|21080.9|21199.1|21079.1|9
1633882210000|2021-10-10 16:10:10|21199.6|21079.6|21196.94|21076.94|21199.6|21079.6|21196.8|21076.8|10
1633882220000|2021-10-10 16:10:20|21197.15|21077.15|21195.73|21075.73|21197.15|21077.15|21195.14|21075.14|10
1633882230000|2021-10-10 16:10:30|21195.56|21075.56|21194.05|21074.05|21195.56|21075.56|21193.29|21073.29|10
1633882240000|2021-10-10 16:10:40|21193.74|21073.74|21191.48|21071.48|21193.74|21073.74|21191.3|21071.3|10
1633882250000|2021-10-10 16:10:50|21191.31|21071.31|21190.22|21070.22|21191.31|21071.31|21190.22|21070.22|10
1633882260000|2021-10-10 16:11:00|21190.51|21070.51|21192.53|21072.53|21192.53|21072.53|21190.51|21070.51|10
1633882270000|2021-10-10 16:11:10|21193.18|21073.18|21195.31|21075.31|21195.81|21075.81|21193.18|21073.18|10
1633882280000|2021-10-10 16:11:20|21195.42|21075.42|21196.3|21076.3|21196.62|21076.62|21195.42|21075.42|10
1633882290000|2021-10-10 16:11:30|21197.04|21077.04|21194.79|21074.79|21197.04|21077.04|21194.79|21074.79|10
1633882300000|2021-10-10 16:11:40|21194.39|21074.39|21193.45|21073.45|21195.63|21075.63|21193.45|21073.45|9
1633882310000|2021-10-10 16:11:50|21193.23|21073.23|21187.92|21067.92|21193.67|21073.67|21187.92|21067.92|10
1633882320000|2021-10-10 16:12:00|21187.25|21067.25|21185.05|21065.05|21187.25|21067.25|21184.75|21064.75|9
1633882330000|2021-10-10 16:12:10|21185.06|21065.06|21184.88|21064.88|21185.07|21065.07|21183.94|21063.94|10
1633882340000|2021-10-10 16:12:20|21184.03|21064.03|21186.56|21066.56|21187.73|21067.73|21179.88|21059.88|10
1633882350000|2021-10-10 16:12:30|21189.6|21069.6|21192.27|21072.27|21192.27|21072.27|21189.6|21069.6|10
1633882360000|2021-10-10 16:12:40|21193.28|21073.28|21196.32|21076.32|21196.32|21076.32|21193.28|21073.28|10
1633882370000|2021-10-10 16:12:50|21196.58|21076.58|21199.61|21079.61|21199.9|21079.9|21196.58|21076.58|10
1633882380000|2021-10-10 16:13:00|21202.11|21082.11|21205.12|21085.12|21205.12|21085.12|21201.76|21081.76|10
1633882390000|2021-10-10 16:13:10|21205.21|21085.21|21203.78|21083.78|21205.21|21085.21|21203.17|21083.17|10
1633882400000|2021-10-10 16:13:20|21203.71|21083.71|21199.73|21079.73|21203.71|21083.71|21199.73|21079.73|10
1633882410000|2021-10-10 16:13:30|21199.04|21079.04|21198.76|21078.76|21200.05|21080.05|21198.76|21078.76|10
1633882420000|2021-10-10 16:13:40|21198|21078|21198.8|21078.8|21199.77|21079.77|21198|21078|10
1633882430000|2021-10-10 16:13:50|21199.27|21079.27|21198.43|21078.43|21199.27|21079.27|21198.26|21078.26|10
1633882440000|2021-10-10 16:14:00|21198.76|21078.76|21198.34|21078.34|21198.76|21078.76|21198.05|21078.05|9
1633882450000|2021-10-10 16:14:10|21198.29|21078.29|21196.79|21076.79|21199.43|21079.43|21196.79|21076.79|10
1633882460000|2021-10-10 16:14:20|21196.86|21076.86|21195.28|21075.28|21196.86|21076.86|21195.28|21075.28|8
1633882470000|2021-10-10 16:14:30|21195.93|21075.93|21194.4|21074.4|21196.12|21076.12|21194.4|21074.4|6
1633882480000|2021-10-10 16:14:40|21194.61|21074.61|21192.88|21072.88|21194.61|21074.61|21192.88|21072.88|10
1633882490000|2021-10-10 16:14:50|21192.84|21072.84|21193.31|21073.31|21193.31|21073.31|21192.77|21072.77|9
1633882500000|2021-10-10 16:15:00|21194.01|21074.01|21192.79|21072.79|21194.11|21074.11|21192.79|21072.79|10
1633882510000|2021-10-10 16:15:10|21193.11|21073.11|21192.34|21072.34|21193.15|21073.15|21192.34|21072.34|10
1633882520000|2021-10-10 16:15:20|21193.19|21073.19|21193.4|21073.4|21193.4|21073.4|21191.96|21071.96|10
1633882530000|2021-10-10 16:15:30|21193.18|21073.18|21193.76|21073.76|21193.85|21073.85|21192.85|21072.85|9
1633882540000|2021-10-10 16:15:40|21193.59|21073.59|21195.49|21075.49|21195.49|21075.49|21193.59|21073.59|9
1633882550000|2021-10-10 16:15:50|21195.63|21075.63|21195.35|21075.35|21195.64|21075.64|21194.55|21074.55|10
1633882560000|2021-10-10 16:16:00|21195.57|21075.57|21194.48|21074.48|21195.69|21075.69|21194.19|21074.19|9
1633882570000|2021-10-10 16:16:10|21194.71|21074.71|21192.43|21072.43|21194.71|21074.71|21192.43|21072.43|10
1633882580000|2021-10-10 16:16:20|21192.11|21072.11|21189.32|21069.32|21192.11|21072.11|21189.32|21069.32|10
1633882590000|2021-10-10 16:16:30|21188.98|21068.98|21188.39|21068.39|21189.03|21069.03|21188.35|21068.35|10
1633882600000|2021-10-10 16:16:40|21188.32|21068.32|21189.18|21069.18|21189.18|21069.18|21188.32|21068.32|9
1633882610000|2021-10-10 16:16:50|21190.81|21070.81|21187.37|21067.37|21190.81|21070.81|21187.37|21067.37|10
1633882620000|2021-10-10 16:17:00|21188.09|21068.09|21187.18|21067.18|21188.91|21068.91|21187.13|21067.13|10
1633882630000|2021-10-10 16:17:10|21187.26|21067.26|21184.82|21064.82|21187.76|21067.76|21184.82|21064.82|8
1633882640000|2021-10-10 16:17:20|21184.75|21064.75|21185.21|21065.21|21185.21|21065.21|21184.22|21064.22|9
1633882650000|2021-10-10 16:17:30|21185.23|21065.23|21183.95|21063.95|21185.52|21065.52|21183.93|21063.93|10
1633882660000|2021-10-10 16:17:40|21183.94|21063.94|21182.01|21062.01|21183.94|21063.94|21182.01|21062.01|10
1633882670000|2021-10-10 16:17:50|21181.74|21061.74|21180.46|21060.46|21181.74|21061.74|21180.46|21060.46|8
1633882680000|2021-10-10 16:18:00|21180.51|21060.51|21180.15|21060.15|21180.66|21060.66|21179.75|21059.75|10
1633882690000|2021-10-10 16:18:10|21179.82|21059.82|21180.98|21060.98|21180.98|21060.98|21179.82|21059.82|8
1633882700000|2021-10-10 16:18:20|21181.32|21061.32|21180.68|21060.68|21181.32|21061.32|21180.68|21060.68|8
1633882710000|2021-10-10 16:18:30|21181.47|21061.47|21180.09|21060.09|21181.47|21061.47|21179.83|21059.83|8
1633882720000|2021-10-10 16:18:40|21180.15|21060.15|21180.42|21060.42|21181.04|21061.04|21179.95|21059.95|10
1633882730000|2021-10-10 16:18:50|21179.98|21059.98|21176|21056|21179.98|21059.98|21176|21056|10
1633882740000|2021-10-10 16:19:00|21176.93|21056.93|21173.32|21053.32|21176.93|21056.93|21173.2|21053.2|10
1633882750000|2021-10-10 16:19:10|21173.37|21053.37|21173.29|21053.29|21173.46|21053.46|21172.75|21052.75|9
1633882760000|2021-10-10 16:19:20|21173.95|21053.95|21172.63|21052.63|21174.15|21054.15|21172.54|21052.54|10
1633882770000|2021-10-10 16:19:30|21172.71|21052.71|21171.13|21051.13|21172.71|21052.71|21170.06|21050.06|10
1633882780000|2021-10-10 16:19:40|21171.24|21051.24|21170.13|21050.13|21171.24|21051.24|21169.54|21049.54|9
1633882790000|2021-10-10 16:19:50|21169.97|21049.97|21166.24|21046.24|21169.97|21049.97|21166.06|21046.06|10
1633882800000|2021-10-10 16:20:00|21165.26|21045.26|21164.47|21044.47|21165.79|21045.79|21164.31|21044.31|10
1633882810000|2021-10-10 16:20:10|21161.12|21041.12|21141.24|21021.24|21161.12|21041.12|21140.58|21020.58|10
1633882820000|2021-10-10 16:20:20|21140.63|21020.63|21141.35|21021.35|21142.17|21022.17|21140.63|21020.63|10
1633882830000|2021-10-10 16:20:30|21141.2|21021.2|21143.98|21023.98|21143.98|21023.98|21141.2|21021.2|10
1633882840000|2021-10-10 16:20:40|21144.51|21024.51|21141.61|21021.61|21144.51|21024.51|21141.61|21021.61|9
1633882850000|2021-10-10 16:20:50|21142|21022|21144.88|21024.88|21144.88|21024.88|21142|21022|10
1633882860000|2021-10-10 16:21:00|21144.47|21024.47|21143.16|21023.16|21144.47|21024.47|21143.16|21023.16|10
1633882870000|2021-10-10 16:21:10|21144.53|21024.53|21148.45|21028.45|21148.45|21028.45|21144.53|21024.53|10
1633882880000|2021-10-10 16:21:20|21148.52|21028.52|21149.65|21029.65|21149.68|21029.68|21148.52|21028.52|10
1633882890000|2021-10-10 16:21:30|21149.64|21029.64|21148.63|21028.63|21149.64|21029.64|21147.79|21027.79|10
1633882900000|2021-10-10 16:21:40|21148.85|21028.85|21144.79|21024.79|21148.85|21028.85|21144.79|21024.79|10
1633882910000|2021-10-10 16:21:50|21144.82|21024.82|21141.02|21021.02|21144.82|21024.82|21141.02|21021.02|9
1633882920000|2021-10-10 16:22:00|21140.76|21020.76|21142.56|21022.56|21142.69|21022.69|21140.76|21020.76|10
1633882930000|2021-10-10 16:22:10|21142.4|21022.4|21143.07|21023.07|21143.19|21023.19|21142.24|21022.24|10
1633882940000|2021-10-10 16:22:20|21142.31|21022.31|21143.23|21023.23|21143.66|21023.66|21142.17|21022.17|10
1633882950000|2021-10-10 16:22:30|21143.46|21023.46|21143.73|21023.73|21143.88|21023.88|21143.17|21023.17|10
1633882960000|2021-10-10 16:22:40|21143.7|21023.7|21141.8|21021.8|21143.83|21023.83|21141.77|21021.77|10
1633882970000|2021-10-10 16:22:50|21141.81|21021.81|21143.91|21023.91|21144.06|21024.06|21141.81|21021.81|9
1633882980000|2021-10-10 16:23:00|21144.28|21024.28|21145.12|21025.12|21145.12|21025.12|21143.32|21023.32|10
1633882990000|2021-10-10 16:23:10|21144.84|21024.84|21145.14|21025.14|21146.14|21026.14|21144.84|21024.84|10
1633883000000|2021-10-10 16:23:20|21144.71|21024.71|21146.44|21026.44|21146.44|21026.44|21144.69|21024.69|9
1633883010000|2021-10-10 16:23:30|21146.13|21026.13|21146.33|21026.33|21147.47|21027.47|21145.92|21025.92|9
1633883020000|2021-10-10 16:23:40|21147.26|21027.26|21146.28|21026.28|21147.64|21027.64|21145.88|21025.88|10
1633883030000|2021-10-10 16:23:50|21144.97|21024.97|21144.44|21024.44|21145.69|21025.69|21144.37|21024.37|10
1633883040000|2021-10-10 16:24:00|21144.54|21024.54|21139.97|21019.97|21144.54|21024.54|21139.97|21019.97|10
1633883050000|2021-10-10 16:24:10|21139.7|21019.7|21136.23|21016.23|21139.73|21019.73|21135.84|21015.84|10
1633883060000|2021-10-10 16:24:20|21137.37|21017.37|21141.7|21021.7|21141.7|21021.7|21137.37|21017.37|10
1633883070000|2021-10-10 16:24:30|21141.27|21021.27|21141.9|21021.9|21142.15|21022.15|21140.91|21020.91|10
1633883080000|2021-10-10 16:24:40|21141.03|21021.03|21141.73|21021.73|21141.73|21021.73|21140.93|21020.93|10
1633883090000|2021-10-10 16:24:50|21141.65|21021.65|21141.66|21021.66|21142.38|21022.38|21141.65|21021.65|10
1633883100000|2021-10-10 16:25:00|21142.02|21022.02|21142.31|21022.31|21142.69|21022.69|21142.02|21022.02|9
1633883110000|2021-10-10 16:25:10|21142.23|21022.23|21138.27|21018.27|21142.44|21022.44|21138.27|21018.27|10
1633883120000|2021-10-10 16:25:20|21137.68|21017.68|21127.8|21007.8|21137.68|21017.68|21127.09|21007.09|10
1633883130000|2021-10-10 16:25:30|21128.14|21008.14|21126.35|21006.35|21128.14|21008.14|21125.9|21005.9|10
1633883140000|2021-10-10 16:25:40|21126.51|21006.51|21128.79|21008.79|21128.79|21008.79|21125.94|21005.94|10
1633883150000|2021-10-10 16:25:50|21129.04|21009.04|21130.36|21010.36|21130.88|21010.88|21129.04|21009.04|10
1633883160000|2021-10-10 16:26:00|21131.02|21011.02|21128.81|21008.81|21131.02|21011.02|21128.81|21008.81|10
1633883170000|2021-10-10 16:26:10|21128.65|21008.65|21129.24|21009.24|21129.54|21009.54|21128.65|21008.65|9
1633883180000|2021-10-10 16:26:20|21129.97|21009.97|21130.44|21010.44|21130.66|21010.66|21129.97|21009.97|10
1633883190000|2021-10-10 16:26:30|21130.42|21010.42|21129.32|21009.32|21130.88|21010.88|21129.01|21009.01|10
1633883200000|2021-10-10 16:26:40|21129.4|21009.4|21126.48|21006.48|21129.4|21009.4|21126.35|21006.35|10
1633883210000|2021-10-10 16:26:50|21125.88|21005.88|21127.41|21007.41|21127.43|21007.43|21125.49|21005.49|10
1633883220000|2021-10-10 16:27:00|21127.17|21007.17|21126.74|21006.74|21127.48|21007.48|21126.74|21006.74|10
1633883230000|2021-10-10 16:27:10|21127|21007|21126.93|21006.93|21127.24|21007.24|21126.65|21006.65|10
1633883240000|2021-10-10 16:27:20|21126.84|21006.84|21120.8|21000.8|21126.84|21006.84|21120.8|21000.8|9
1633883250000|2021-10-10 16:27:30|21121.14|21001.14|21120.24|21000.24|21121.14|21001.14|21119.56|20999.56|9
1633883260000|2021-10-10 16:27:40|21120.49|21000.49|21121.02|21001.02|21121.47|21001.47|21120.49|21000.49|10
1633883270000|2021-10-10 16:27:50|21120.57|21000.57|21120.33|21000.33|21121.28|21001.28|21119.9|20999.9|9
1633883280000|2021-10-10 16:28:00|21120.34|21000.34|21117.97|20997.97|21120.34|21000.34|21117.84|20997.84|10
1633883290000|2021-10-10 16:28:10|21118.25|20998.25|21116.78|20996.78|21119.4|20999.4|21116.78|20996.78|9
1633883300000|2021-10-10 16:28:20|21116.64|20996.64|21116.26|20996.26|21116.64|20996.64|21115.76|20995.76|10
1633883310000|2021-10-10 16:28:30|21118.17|20998.17|21115.64|20995.64|21118.17|20998.17|21114.95|20994.95|10
1633883320000|2021-10-10 16:28:40|21115.89|20995.89|21116.93|20996.93|21116.93|20996.93|21115.89|20995.89|10
1633883330000|2021-10-10 16:28:50|21116.49|20996.49|21117.71|20997.71|21117.87|20997.87|21116.49|20996.49|10
1633883340000|2021-10-10 16:29:00|21116.8|20996.8|21115.03|20995.03|21116.8|20996.8|21115.03|20995.03|10
1633883350000|2021-10-10 16:29:10|21115.38|20995.38|21113.11|20993.11|21116.71|20996.71|21113.11|20993.11|10
1633883360000|2021-10-10 16:29:20|21112.58|20992.58|21109.57|20989.57|21112.58|20992.58|21109.52|20989.52|10
1633883370000|2021-10-10 16:29:30|21110.16|20990.16|21111.39|20991.39|21111.39|20991.39|21110.16|20990.16|10
1633883380000|2021-10-10 16:29:40|21111.38|20991.38|21111.89|20991.89|21111.89|20991.89|21111.34|20991.34|10
1633883390000|2021-10-10 16:29:50|21111.8|20991.8|21113.55|20993.55|21114.48|20994.48|21111.65|20991.65|10
1633883400000|2021-10-10 16:30:00|21113.36|20993.36|21112.94|20992.94|21114.75|20994.75|21112.94|20992.94|9
1633883410000|2021-10-10 16:30:10|21113.74|20993.74|21110.06|20990.06|21113.74|20993.74|21110.06|20990.06|10
1633883420000|2021-10-10 16:30:20|21110.26|20990.26|21109.39|20989.39|21110.42|20990.42|21108.93|20988.93|10
1633883430000|2021-10-10 16:30:30|21109.1|20989.1|21107.62|20987.62|21109.1|20989.1|21107.49|20987.49|10
1633883440000|2021-10-10 16:30:40|21107.59|20987.59|21111.77|20991.77|21111.77|20991.77|21106.98|20986.98|9
1633883450000|2021-10-10 16:30:50|21113.17|20993.17|21115.57|20995.57|21115.59|20995.59|21113.17|20993.17|10
1633883460000|2021-10-10 16:31:00|21115.47|20995.47|21119.51|20999.51|21119.51|20999.51|21115.47|20995.47|10
1633883470000|2021-10-10 16:31:10|21120.63|21000.63|21122.23|21002.23|21122.32|21002.32|21120.63|21000.63|9
1633883480000|2021-10-10 16:31:20|21122.91|21002.91|21123.22|21003.22|21123.47|21003.47|21122.54|21002.54|9
1633883490000|2021-10-10 16:31:30|21123.05|21003.05|21122.78|21002.78|21124.06|21004.06|21122.78|21002.78|10
1633883500000|2021-10-10 16:31:40|21122.46|21002.46|21123.18|21003.18|21123.23|21003.23|21122.26|21002.26|10
1633883510000|2021-10-10 16:31:50|21122.59|21002.59|21120.97|21000.97|21122.59|21002.59|21120.51|21000.51|10
1633883520000|2021-10-10 16:32:00|21120.57|21000.57|21120.86|21000.86|21121.13|21001.13|21119.9|20999.9|10
1633883530000|2021-10-10 16:32:10|21120.81|21000.81|21121.45|21001.45|21121.45|21001.45|21119.78|20999.78|10
1633883540000|2021-10-10 16:32:20|21121.47|21001.47|21120.65|21000.65|21121.47|21001.47|21120.19|21000.19|10
1633883550000|2021-10-10 16:32:30|21120.43|21000.43|21120.27|21000.27|21120.56|21000.56|21120.13|21000.13|10
1633883560000|2021-10-10 16:32:40|21120.73|21000.73|21119.84|20999.84|21120.73|21000.73|21118.85|20998.85|9
1633883570000|2021-10-10 16:32:50|21119.77|20999.77|21121.8|21001.8|21121.8|21001.8|21119.66|20999.66|9
1633883580000|2021-10-10 16:33:00|21122.09|21002.09|21123.08|21003.08|21123.18|21003.18|21122.09|21002.09|9
1633883590000|2021-10-10 16:33:10|21123.58|21003.58|21122.05|21002.05|21123.94|21003.94|21122.05|21002.05|10
1633883600000|2021-10-10 16:33:20|21121.99|21001.99|21121.25|21001.25|21122.24|21002.24|21120.51|21000.51|10
1633883610000|2021-10-10 16:33:30|21120.46|21000.46|21118.44|20998.44|21120.54|21000.54|21118.44|20998.44|10
1633883620000|2021-10-10 16:33:40|21118.47|20998.47|21117.95|20997.95|21118.64|20998.64|21117.95|20997.95|10
1633883630000|2021-10-10 16:33:50|21117.77|20997.77|21116.26|20996.26|21118.87|20998.87|21116.06|20996.06|9
1633883640000|2021-10-10 16:34:00|21115.81|20995.81|21114.74|20994.74|21116.13|20996.13|21114.38|20994.38|10
1633883650000|2021-10-10 16:34:10|21114.27|20994.27|21111.6|20991.6|21114.27|20994.27|21111.6|20991.6|10
1633883660000|2021-10-10 16:34:20|21112.2|20992.2|21110.78|20990.78|21112.2|20992.2|21110.48|20990.48|10
1633883670000|2021-10-10 16:34:30|21109.95|20989.95|21109.15|20989.15|21110.25|20990.25|21109.14|20989.14|9
1633883680000|2021-10-10 16:34:40|21108.63|20988.63|21110.01|20990.01|21110.21|20990.21|21108.57|20988.57|8
1633883690000|2021-10-10 16:34:50|21110.13|20990.13|21109.51|20989.51|21110.55|20990.55|21109.51|20989.51|10
1633883700000|2021-10-10 16:35:00|21109.15|20989.15|21111.11|20991.11|21111.11|20991.11|21109.15|20989.15|10
1633883710000|2021-10-10 16:35:10|21111.88|20991.88|21112.51|20992.51|21112.81|20992.81|21111.75|20991.75|10
1633883720000|2021-10-10 16:35:20|21112.7|20992.7|21112.97|20992.97|21113.39|20993.39|21112.41|20992.41|10
1633883730000|2021-10-10 16:35:30|21112.87|20992.87|21112.43|20992.43|21113.41|20993.41|21112.41|20992.41|9
1633883740000|2021-10-10 16:35:40|21112.61|20992.61|21113.5|20993.5|21113.58|20993.58|21112.61|20992.61|10
1633883750000|2021-10-10 16:35:50|21112.78|20992.78|21108.95|20988.95|21112.78|20992.78|21108.95|20988.95|9
1633883760000|2021-10-10 16:36:00|21109.36|20989.36|21107.92|20987.92|21109.62|20989.62|21107.58|20987.58|10
1633883770000|2021-10-10 16:36:10|21107.89|20987.89|21106.48|20986.48|21108.23|20988.23|21106.37|20986.37|10
1633883780000|2021-10-10 16:36:20|21106.46|20986.46|21106.05|20986.05|21107.7|20987.7|21106.01|20986.01|10
1633883790000|2021-10-10 16:36:30|21106.06|20986.06|21105.15|20985.15|21106.51|20986.51|21105.15|20985.15|10
1633883800000|2021-10-10 16:36:40|21105.09|20985.09|21102.55|20982.55|21105.09|20985.09|21102.34|20982.34|9
1633883810000|2021-10-10 16:36:50|21103.2|20983.2|21102.46|20982.46|21103.2|20983.2|21102.33|20982.33|8
1633883820000|2021-10-10 16:37:00|21102.16|20982.16|21102.58|20982.58|21102.63|20982.63|21100.92|20980.92|7
1633883830000|2021-10-10 16:37:10|21102.63|20982.63|21102.83|20982.83|21103.2|20983.2|21102.05|20982.05|10
1633883840000|2021-10-10 16:37:20|21102.87|20982.87|21102.76|20982.76|21103.82|20983.82|21102.21|20982.21|10
1633883850000|2021-10-10 16:37:30|21102.7|20982.7|21102.62|20982.62|21103.13|20983.13|21102.27|20982.27|10
1633883860000|2021-10-10 16:37:40|21102.51|20982.51|21103.75|20983.75|21103.75|20983.75|21102.51|20982.51|10
1633883870000|2021-10-10 16:37:50|21104.23|20984.23|21102.29|20982.29|21104.23|20984.23|21102.18|20982.18|10
1633883880000|2021-10-10 16:38:00|21103.03|20983.03|21103.02|20983.02|21103.49|20983.49|21102.64|20982.64|9
1633883890000|2021-10-10 16:38:10|21101.93|20981.93|21104.28|20984.28|21104.28|20984.28|21101.87|20981.87|10
1633883900000|2021-10-10 16:38:20|21104.1|20984.1|21104.25|20984.25|21104.39|20984.39|21103.88|20983.88|10
1633883910000|2021-10-10 16:38:30|21103.67|20983.67|21105.83|20985.83|21105.83|20985.83|21103.67|20983.67|9
1633883920000|2021-10-10 16:38:40|21106.37|20986.37|21111.02|20991.02|21111.02|20991.02|21106.37|20986.37|10
1633883930000|2021-10-10 16:38:50|21110.23|20990.23|21111.59|20991.59|21111.71|20991.71|21110.23|20990.23|10
1633883940000|2021-10-10 16:39:00|21111.84|20991.84|21113.38|20993.38|21114.05|20994.05|21111.84|20991.84|10
1633883950000|2021-10-10 16:39:10|21113.89|20993.89|21115.23|20995.23|21115.54|20995.54|21113.77|20993.77|10
1633883960000|2021-10-10 16:39:20|21116.34|20996.34|21116|20996|21116.45|20996.45|21115.56|20995.56|10
1633883970000|2021-10-10 16:39:30|21115.97|20995.97|21117.07|20997.07|21117.07|20997.07|21115.91|20995.91|10
1633883980000|2021-10-10 16:39:40|21117.69|20997.69|21117.02|20997.02|21117.81|20997.81|21117.02|20997.02|7
1633883990000|2021-10-10 16:39:50|21117.35|20997.35|21116.32|20996.32|21117.37|20997.37|21116.32|20996.32|9
1633884000000|2021-10-10 16:40:00|21117.09|20997.09|21117.26|20997.26|21117.82|20997.82|21117.06|20997.06|9
1633884010000|2021-10-10 16:40:10|21117.88|20997.88|21119.87|20999.87|21119.87|20999.87|21117.88|20997.88|10
1633884020000|2021-10-10 16:40:20|21119.9|20999.9|21119.62|20999.62|21120.19|21000.19|21119.59|20999.59|9
1633884030000|2021-10-10 16:40:30|21119.74|20999.74|21120.45|21000.45|21120.45|21000.45|21119.74|20999.74|9
1633884040000|2021-10-10 16:40:40|21121|21001|21123.77|21003.77|21124.07|21004.07|21120.71|21000.71|9
1633884050000|2021-10-10 16:40:50|21124.54|21004.54|21125.83|21005.83|21125.83|21005.83|21124.47|21004.47|10
1633884060000|2021-10-10 16:41:00|21126.51|21006.51|21130.46|21010.46|21130.46|21010.46|21126.51|21006.51|9
1633884070000|2021-10-10 16:41:10|21131.02|21011.02|21133.62|21013.62|21133.92|21013.92|21131.02|21011.02|10
1633884080000|2021-10-10 16:41:20|21134.03|21014.03|21134.45|21014.45|21134.45|21014.45|21133.43|21013.43|10
1633884090000|2021-10-10 16:41:30|21135.05|21015.05|21138.56|21018.56|21138.56|21018.56|21135.05|21015.05|10
1633884100000|2021-10-10 16:41:40|21138.72|21018.72|21139.42|21019.42|21139.57|21019.57|21138.7|21018.7|9
1633884110000|2021-10-10 16:41:50|21140.07|21020.07|21139.8|21019.8|21140.29|21020.29|21139.09|21019.09|10
1633884120000|2021-10-10 16:42:00|21141.3|21021.3|21144.76|21024.76|21144.76|21024.76|21141.14|21021.14|10
1633884130000|2021-10-10 16:42:10|21144.37|21024.37|21146.14|21026.14|21146.55|21026.55|21144.37|21024.37|9
1633884140000|2021-10-10 16:42:20|21146.56|21026.56|21148.14|21028.14|21148.26|21028.26|21146.56|21026.56|10
1633884150000|2021-10-10 16:42:30|21149.42|21029.42|21153.67|21033.67|21153.67|21033.67|21149.42|21029.42|10
1633884160000|2021-10-10 16:42:40|21154.49|21034.49|21156.1|21036.1|21156.1|21036.1|21153.99|21033.99|10
1633884170000|2021-10-10 16:42:50|21156.63|21036.63|21157.41|21037.41|21159.05|21039.05|21156.59|21036.59|10
1633884180000|2021-10-10 16:43:00|21157.73|21037.73|21158.86|21038.86|21158.86|21038.86|21156.69|21036.69|10
1633884190000|2021-10-10 16:43:10|21158.31|21038.31|21158.96|21038.96|21160.21|21040.21|21158.31|21038.31|10
1633884200000|2021-10-10 16:43:20|21159.09|21039.09|21158.29|21038.29|21159.09|21039.09|21158.29|21038.29|9
1633884210000|2021-10-10 16:43:30|21158.9|21038.9|21161.32|21041.32|21161.32|21041.32|21158.9|21038.9|10
1633884220000|2021-10-10 16:43:40|21161.2|21041.2|21160.99|21040.99|21162.82|21042.82|21160.99|21040.99|10
1633884230000|2021-10-10 16:43:50|21160.67|21040.67|21159.62|21039.62|21160.72|21040.72|21159.04|21039.04|10
1633884240000|2021-10-10 16:44:00|21160.14|21040.14|21159.41|21039.41|21160.14|21040.14|21159.41|21039.41|9
1633884250000|2021-10-10 16:44:10|21159.25|21039.25|21159.06|21039.06|21159.37|21039.37|21158.22|21038.22|10
1633884260000|2021-10-10 16:44:20|21159.81|21039.81|21160.92|21040.92|21161.03|21041.03|21159.24|21039.24|10
1633884270000|2021-10-10 16:44:30|21161.71|21041.71|21164.47|21044.47|21164.47|21044.47|21161.71|21041.71|10
1633884280000|2021-10-10 16:44:40|21165.02|21045.02|21165.5|21045.5|21167.05|21047.05|21165.02|21045.02|10
1633884290000|2021-10-10 16:44:50|21165.52|21045.52|21167.01|21047.01|21167.12|21047.12|21165.49|21045.49|9
1633884300000|2021-10-10 16:45:00|21167.51|21047.51|21169.01|21049.01|21169.73|21049.73|21167.51|21047.51|10
1633884310000|2021-10-10 16:45:10|21168.95|21048.95|21171.93|21051.93|21172.42|21052.42|21168.75|21048.75|10
1633884320000|2021-10-10 16:45:20|21173.62|21053.62|21171.27|21051.27|21173.62|21053.62|21171.27|21051.27|10
1633884330000|2021-10-10 16:45:30|21171.01|21051.01|21169.62|21049.62|21171.34|21051.34|21169.62|21049.62|10
1633884340000|2021-10-10 16:45:40|21169.34|21049.34|21167.91|21047.91|21169.34|21049.34|21167.91|21047.91|10
1633884350000|2021-10-10 16:45:50|21168.35|21048.35|21167.57|21047.57|21168.35|21048.35|21167.26|21047.26|10
1633884360000|2021-10-10 16:46:00|21167.44|21047.44|21165.81|21045.81|21167.44|21047.44|21165.81|21045.81|10
1633884370000|2021-10-10 16:46:10|21166.27|21046.27|21167.11|21047.11|21167.27|21047.27|21166.27|21046.27|10
1633884380000|2021-10-10 16:46:20|21167.27|21047.27|21170.93|21050.93|21170.93|21050.93|21167.27|21047.27|9
1633884390000|2021-10-10 16:46:30|21171.66|21051.66|21173.76|21053.76|21173.76|21053.76|21171.66|21051.66|10
1633884400000|2021-10-10 16:46:40|21174.14|21054.14|21175.68|21055.68|21175.9|21055.9|21173.34|21053.34|10
1633884410000|2021-10-10 16:46:50|21175.72|21055.72|21176.41|21056.41|21176.62|21056.62|21175|21055|10
1633884420000|2021-10-10 16:47:00|21176.66|21056.66|21175.44|21055.44|21176.74|21056.74|21174.85|21054.85|10
1633884430000|2021-10-10 16:47:10|21175.32|21055.32|21175.29|21055.29|21176.16|21056.16|21175.26|21055.26|10
1633884440000|2021-10-10 16:47:20|21175.35|21055.35|21174.93|21054.93|21176.04|21056.04|21174.65|21054.65|10
1633884450000|2021-10-10 16:47:30|21174.97|21054.97|21173.59|21053.59|21174.97|21054.97|21173.59|21053.59|10
1633884460000|2021-10-10 16:47:40|21173.69|21053.69|21169.3|21049.3|21173.69|21053.69|21169.3|21049.3|10
1633884470000|2021-10-10 16:47:50|21169.2|21049.2|21171.9|21051.9|21171.94|21051.94|21168.96|21048.96|9
1633884480000|2021-10-10 16:48:00|21172.28|21052.28|21170.78|21050.78|21172.77|21052.77|21170.78|21050.78|9
1633884490000|2021-10-10 16:48:10|21170.64|21050.64|21169.89|21049.89|21170.99|21050.99|21169.53|21049.53|9
1633884500000|2021-10-10 16:48:20|21170.12|21050.12|21168.65|21048.65|21170.5|21050.5|21168.28|21048.28|8
1633884510000|2021-10-10 16:48:30|21168.06|21048.06|21164.56|21044.56|21169.05|21049.05|21164.44|21044.44|10
1633884520000|2021-10-10 16:48:40|21165.68|21045.68|21165.97|21045.97|21165.97|21045.97|21163.42|21043.42|10
1633884530000|2021-10-10 16:48:50|21166.08|21046.08|21168.74|21048.74|21168.74|21048.74|21166.08|21046.08|10
1633884540000|2021-10-10 16:49:00|21168.2|21048.2|21167.87|21047.87|21168.2|21048.2|21166.44|21046.44|8
1633884550000|2021-10-10 16:49:10|21165.41|21045.41|21164.21|21044.21|21165.44|21045.44|21164.21|21044.21|10
1633884560000|2021-10-10 16:49:20|21164.77|21044.77|21165.85|21045.85|21166.04|21046.04|21164.62|21044.62|10
1633884570000|2021-10-10 16:49:30|21166|21046|21166.74|21046.74|21167.08|21047.08|21165.77|21045.77|9
1633884580000|2021-10-10 16:49:40|21166.67|21046.67|21166.24|21046.24|21167.53|21047.53|21166.24|21046.24|10
1633884590000|2021-10-10 16:49:50|21166.06|21046.06|21166.16|21046.16|21166.67|21046.67|21166.06|21046.06|9
1633884600000|2021-10-10 16:50:00|21165.92|21045.92|21166.89|21046.89|21167.15|21047.15|21165.5|21045.5|10
1633884610000|2021-10-10 16:50:10|21165.87|21045.87|21165.44|21045.44|21165.87|21045.87|21165.13|21045.13|10
1633884620000|2021-10-10 16:50:20|21165.13|21045.13|21165.84|21045.84|21165.84|21045.84|21164.63|21044.63|9
1633884630000|2021-10-10 16:50:30|21165.49|21045.49|21165.11|21045.11|21165.57|21045.57|21164.57|21044.57|9
1633884640000|2021-10-10 16:50:40|21165.14|21045.14|21166.86|21046.86|21166.86|21046.86|21165.14|21045.14|10
1633884650000|2021-10-10 16:50:50|21167.84|21047.84|21168.73|21048.73|21168.91|21048.91|21167.84|21047.84|10
1633884660000|2021-10-10 16:51:00|21169.11|21049.11|21169.01|21049.01|21169.49|21049.49|21169.01|21049.01|9
1633884670000|2021-10-10 16:51:10|21169.02|21049.02|21166.69|21046.69|21169.02|21049.02|21166.69|21046.69|8
1633884680000|2021-10-10 16:51:20|21166.68|21046.68|21164.75|21044.75|21166.68|21046.68|21164.75|21044.75|9
1633884690000|2021-10-10 16:51:30|21164.63|21044.63|21162.52|21042.52|21164.69|21044.69|21162.2|21042.2|10
1633884700000|2021-10-10 16:51:40|21162.98|21042.98|21160.7|21040.7|21162.98|21042.98|21160.64|21040.64|10
1633884710000|2021-10-10 16:51:50|21160.19|21040.19|21159.24|21039.24|21161.23|21041.23|21158.96|21038.96|9
1633884720000|2021-10-10 16:52:00|21157.52|21037.52|21157.47|21037.47|21158.62|21038.62|21157.44|21037.44|9
1633884730000|2021-10-10 16:52:10|21157.11|21037.11|21153.4|21033.4|21157.11|21037.11|21153.4|21033.4|10
1633884740000|2021-10-10 16:52:20|21153.24|21033.24|21151.33|21031.33|21153.67|21033.67|21151.33|21031.33|10
1633884750000|2021-10-10 16:52:30|21150.66|21030.66|21150.96|21030.96|21150.96|21030.96|21150.43|21030.43|8
1633884760000|2021-10-10 16:52:40|21151.41|21031.41|21150.71|21030.71|21151.53|21031.53|21150.61|21030.61|10
1633884770000|2021-10-10 16:52:50|21150.52|21030.52|21149.53|21029.53|21150.85|21030.85|21149.34|21029.34|10
1633884780000|2021-10-10 16:53:00|21150.55|21030.55|21150.55|21030.55|21151.07|21031.07|21150.28|21030.28|9
1633884790000|2021-10-10 16:53:10|21149.74|21029.74|21150.37|21030.37|21150.52|21030.52|21149.74|21029.74|8
1633884800000|2021-10-10 16:53:20|21150.78|21030.78|21149.7|21029.7|21150.81|21030.81|21149.7|21029.7|10
1633884810000|2021-10-10 16:53:30|21149.88|21029.88|21151.66|21031.66|21151.68|21031.68|21149.88|21029.88|9
1633884820000|2021-10-10 16:53:40|21151.8|21031.8|21152.41|21032.41|21152.62|21032.62|21150.87|21030.87|9
1633884830000|2021-10-10 16:53:50|21152.36|21032.36|21152.54|21032.54|21152.54|21032.54|21151.16|21031.16|10
1633884840000|2021-10-10 16:54:00|21152.58|21032.58|21153.91|21033.91|21153.91|21033.91|21152.02|21032.02|8
1633884850000|2021-10-10 16:54:10|21153.94|21033.94|21155.42|21035.42|21155.42|21035.42|21153.91|21033.91|10
1633884860000|2021-10-10 16:54:20|21155.21|21035.21|21157.8|21037.8|21157.8|21037.8|21155.21|21035.21|10
1633884870000|2021-10-10 16:54:30|21157.6|21037.6|21155.81|21035.81|21157.93|21037.93|21155.67|21035.67|10
1633884880000|2021-10-10 16:54:40|21155.18|21035.18|21152.12|21032.12|21155.18|21035.18|21152.12|21032.12|10
1633884890000|2021-10-10 16:54:50|21152.19|21032.19|21150.48|21030.48|21152.27|21032.27|21150.4|21030.4|10
1633884900000|2021-10-10 16:55:00|21150.54|21030.54|21148.4|21028.4|21150.74|21030.74|21148.4|21028.4|9
1633884910000|2021-10-10 16:55:10|21148.76|21028.76|21147.36|21027.36|21148.76|21028.76|21147.07|21027.07|10
1633884920000|2021-10-10 16:55:20|21147.42|21027.42|21148.57|21028.57|21148.73|21028.73|21147.42|21027.42|10
1633884930000|2021-10-10 16:55:30|21147.97|21027.97|21146.85|21026.85|21148.03|21028.03|21146.85|21026.85|10
1633884940000|2021-10-10 16:55:40|21147.09|21027.09|21147.85|21027.85|21148.06|21028.06|21146.13|21026.13|10
1633884950000|2021-10-10 16:55:50|21147.82|21027.82|21147.98|21027.98|21148.89|21028.89|21147.82|21027.82|10
1633884960000|2021-10-10 16:56:00|21147.25|21027.25|21148.48|21028.48|21148.67|21028.67|21147.25|21027.25|8
1633884970000|2021-10-10 16:56:10|21148.43|21028.43|21149.59|21029.59|21149.59|21029.59|21148.43|21028.43|10
1633884980000|2021-10-10 16:56:20|21149.95|21029.95|21150.44|21030.44|21150.44|21030.44|21149.75|21029.75|7
1633884990000|2021-10-10 16:56:30|21149.69|21029.69|21152.43|21032.43|21152.86|21032.86|21149.69|21029.69|10
1633885000000|2021-10-10 16:56:40|21152.79|21032.79|21155.94|21035.94|21155.94|21035.94|21152.79|21032.79|10
1633885010000|2021-10-10 16:56:50|21155.78|21035.78|21156.54|21036.54|21157.19|21037.19|21155.78|21035.78|10
1633885020000|2021-10-10 16:57:00|21157.33|21037.33|21158.47|21038.47|21158.78|21038.78|21157.08|21037.08|8
1633885030000|2021-10-10 16:57:10|21157.66|21037.66|21158.39|21038.39|21158.55|21038.55|21157.33|21037.33|9
1633885040000|2021-10-10 16:57:20|21157.15|21037.15|21157.03|21037.03|21158.68|21038.68|21156.83|21036.83|10
1633885050000|2021-10-10 16:57:30|21156.9|21036.9|21158.28|21038.28|21158.68|21038.68|21156.79|21036.79|10
1633885060000|2021-10-10 16:57:40|21158.57|21038.57|21158.74|21038.74|21159.09|21039.09|21158.34|21038.34|10
1633885070000|2021-10-10 16:57:50|21158.71|21038.71|21159.1|21039.1|21159.1|21039.1|21157.31|21037.31|9
1633885080000|2021-10-10 16:58:00|21159.15|21039.15|21163.07|21043.07|21163.07|21043.07|21159.15|21039.15|10
1633885090000|2021-10-10 16:58:10|21164.77|21044.77|21164.2|21044.2|21165.14|21045.14|21163.98|21043.98|9
1633885100000|2021-10-10 16:58:20|21164.98|21044.98|21165.96|21045.96|21165.96|21045.96|21164.45|21044.45|10
1633885110000|2021-10-10 16:58:30|21165.82|21045.82|21168.59|21048.59|21168.59|21048.59|21165.82|21045.82|9
1633885120000|2021-10-10 16:58:40|21168.67|21048.67|21170.7|21050.7|21171.02|21051.02|21168.67|21048.67|10
1633885130000|2021-10-10 16:58:50|21171.73|21051.73|21170.63|21050.63|21171.73|21051.73|21170.63|21050.63|10
1633885140000|2021-10-10 16:59:00|21170.61|21050.61|21171.25|21051.25|21171.36|21051.36|21170.53|21050.53|10
1633885150000|2021-10-10 16:59:10|21171.21|21051.21|21173.06|21053.06|21173.06|21053.06|21171.21|21051.21|9
1633885160000|2021-10-10 16:59:20|21174.21|21054.21|21175.59|21055.59|21176.43|21056.43|21174.21|21054.21|9
1633885170000|2021-10-10 16:59:30|21175.61|21055.61|21176.12|21056.12|21177.84|21057.84|21175.61|21055.61|10
1633885180000|2021-10-10 16:59:40|21175.37|21055.37|21175.76|21055.76|21176.33|21056.33|21175.37|21055.37|10
1633885190000|2021-10-10 16:59:50|21175.65|21055.65|21175.61|21055.61|21175.74|21055.74|21175.34|21055.34|9
1633885200000|2021-10-10 17:00:00|21175.46|21055.46|21176.82|21056.82|21176.82|21056.82|21174.8|21054.8|10
1633885210000|2021-10-10 17:00:10|21176.61|21056.61|21175.42|21055.42|21176.97|21056.97|21175.42|21055.42|10
1633885220000|2021-10-10 17:00:20|21175.37|21055.37|21171.86|21051.86|21175.54|21055.54|21171.86|21051.86|10
1633885230000|2021-10-10 17:00:30|21171.06|21051.06|21164.79|21044.79|21171.06|21051.06|21164.79|21044.79|9
1633885240000|2021-10-10 17:00:40|21164|21044|21163.83|21043.83|21165.17|21045.17|21163.83|21043.83|10
1633885250000|2021-10-10 17:00:50|21163.73|21043.73|21161.03|21041.03|21163.73|21043.73|21161.03|21041.03|10
1633885260000|2021-10-10 17:01:00|21160.65|21040.65|21155.93|21035.93|21160.96|21040.96|21155.93|21035.93|9
1633885270000|2021-10-10 17:01:10|21156.27|21036.27|21151.23|21031.23|21156.27|21036.27|21151.08|21031.08|10
1633885280000|2021-10-10 17:01:20|21151.69|21031.69|21149.52|21029.52|21151.69|21031.69|21149.52|21029.52|10
1633885290000|2021-10-10 17:01:30|21148.74|21028.74|21144.83|21024.83|21148.74|21028.74|21144.83|21024.83|9
1633885300000|2021-10-10 17:01:40|21145.17|21025.17|21145|21025|21145.76|21025.76|21144.67|21024.67|10
1633885310000|2021-10-10 17:01:50|21144.48|21024.48|21142.14|21022.14|21144.53|21024.53|21141.89|21021.89|9
1633885320000|2021-10-10 17:02:00|21140.97|21020.97|21136.06|21016.06|21140.97|21020.97|21136.06|21016.06|10
1633885330000|2021-10-10 17:02:10|21135.88|21015.88|21132.92|21012.92|21135.88|21015.88|21132.92|21012.92|10
1633885340000|2021-10-10 17:02:20|21133.08|21013.08|21132.55|21012.55|21133.08|21013.08|21132.29|21012.29|9
1633885350000|2021-10-10 17:02:30|21132.57|21012.57|21131.33|21011.33|21132.59|21012.59|21131.33|21011.33|9
1633885360000|2021-10-10 17:02:40|21131.31|21011.31|21131.77|21011.77|21132.32|21012.32|21131.13|21011.13|10
1633885370000|2021-10-10 17:02:50|21132.04|21012.04|21130.52|21010.52|21132.87|21012.87|21130.52|21010.52|10
1633885380000|2021-10-10 17:03:00|21130.45|21010.45|21129.36|21009.36|21131.19|21011.19|21129.36|21009.36|10
1633885390000|2021-10-10 17:03:10|21129.09|21009.09|21130.71|21010.71|21130.76|21010.76|21129.09|21009.09|10
1633885400000|2021-10-10 17:03:20|21130.86|21010.86|21123.18|21003.18|21130.86|21010.86|21123.18|21003.18|10
1633885410000|2021-10-10 17:03:30|21123.53|21003.53|21121.39|21001.39|21123.53|21003.53|21121.39|21001.39|9
1633885420000|2021-10-10 17:03:40|21120.66|21000.66|21118.98|20998.98|21120.96|21000.96|21118.98|20998.98|10
1633885430000|2021-10-10 17:03:50|21119.28|20999.28|21113.29|20993.29|21119.28|20999.28|21113.29|20993.29|10
1633885440000|2021-10-10 17:04:00|21113.66|20993.66|21107.21|20987.21|21113.66|20993.66|21107.01|20987.01|10
1633885450000|2021-10-10 17:04:10|21106.45|20986.45|21109.56|20989.56|21109.56|20989.56|21105.7|20985.7|10
1633885460000|2021-10-10 17:04:20|21109.78|20989.78|21108.19|20988.19|21110.01|20990.01|21108.19|20988.19|10
1633885470000|2021-10-10 17:04:30|21107.17|20987.17|21100.72|20980.72|21107.91|20987.91|21100.72|20980.72|10
1633885480000|2021-10-10 17:04:40|21099.5|20979.5|21095.69|20975.69|21100.02|20980.02|21095.69|20975.69|9
1633885490000|2021-10-10 17:04:50|21094.6|20974.6|21094.67|20974.67|21095.75|20975.75|21094.6|20974.6|10
1633885500000|2021-10-10 17:05:00|21094.63|20974.63|21090.92|20970.92|21094.63|20974.63|21090.92|20970.92|10
1633885510000|2021-10-10 17:05:10|21091.43|20971.43|21089.59|20969.59|21091.43|20971.43|21088.91|20968.91|10
1633885520000|2021-10-10 17:05:20|21089.56|20969.56|21090.93|20970.93|21091.32|20971.32|21089.38|20969.38|10
1633885530000|2021-10-10 17:05:30|21090.72|20970.72|21090.31|20970.31|21090.72|20970.72|21089.51|20969.51|10
1633885540000|2021-10-10 17:05:40|21089.99|20969.99|21090.61|20970.61|21091.05|20971.05|21089.99|20969.99|10
1633885550000|2021-10-10 17:05:50|21090.32|20970.32|21088.94|20968.94|21090.32|20970.32|21088.94|20968.94|10
1633885560000|2021-10-10 17:06:00|21088.98|20968.98|21088.27|20968.27|21088.98|20968.98|21088.05|20968.05|10
1633885570000|2021-10-10 17:06:10|21088.41|20968.41|21066.79|20946.79|21088.41|20968.41|21066.79|20946.79|10
1633885580000|2021-10-10 17:06:20|21065.58|20945.58|21058.7|20938.7|21065.94|20945.94|21058.1|20938.1|10
1633885590000|2021-10-10 17:06:30|21059.36|20939.36|21062.69|20942.69|21062.84|20942.84|21058.22|20938.22|10
1633885600000|2021-10-10 17:06:40|21063.23|20943.23|21066.27|20946.27|21066.61|20946.61|21062.96|20942.96|10
1633885610000|2021-10-10 17:06:50|21064.39|20944.39|21061.59|20941.59|21065.09|20945.09|21061.59|20941.59|10
1633885620000|2021-10-10 17:07:00|21061.04|20941.04|21061.12|20941.12|21061.92|20941.92|21059.97|20939.97|10
1633885630000|2021-10-10 17:07:10|21059.99|20939.99|21061.39|20941.39|21062.19|20942.19|21059.24|20939.24|9
1633885640000|2021-10-10 17:07:20|21061.67|20941.67|21060.49|20940.49|21063.47|20943.47|21060.49|20940.49|10
1633885650000|2021-10-10 17:07:30|21061.16|20941.16|21061.1|20941.1|21062.44|20942.44|21060.67|20940.67|10
1633885660000|2021-10-10 17:07:40|21061.38|20941.38|21061.25|20941.25|21061.38|20941.38|21059.8|20939.8|10
1633885670000|2021-10-10 17:07:50|21061.15|20941.15|21061.29|20941.29|21061.82|20941.82|21060.96|20940.96|9
1633885680000|2021-10-10 17:08:00|21061.35|20941.35|21063.57|20943.57|21063.57|20943.57|21061.14|20941.14|9
1633885690000|2021-10-10 17:08:10|21062.59|20942.59|21063.76|20943.76|21064.82|20944.82|21062.59|20942.59|10
1633885700000|2021-10-10 17:08:20|21063.64|20943.64|21060.54|20940.54|21063.91|20943.91|21060.54|20940.54|10
1633885710000|2021-10-10 17:08:30|21060.11|20940.11|21060.41|20940.41|21060.62|20940.62|21059.55|20939.55|10
1633885720000|2021-10-10 17:08:40|21060.39|20940.39|21059.76|20939.76|21061.03|20941.03|21059.76|20939.76|9
1633885730000|2021-10-10 17:08:50|21059.33|20939.33|21059.1|20939.1|21060|20940|21058.56|20938.56|10
1633885740000|2021-10-10 17:09:00|21059.63|20939.63|21060.41|20940.41|21060.65|20940.65|21059.63|20939.63|10
1633885750000|2021-10-10 17:09:10|21060.74|20940.74|21065.28|20945.28|21065.28|20945.28|21060.74|20940.74|10
1633885760000|2021-10-10 17:09:20|21066.04|20946.04|21069.39|20949.39|21069.45|20949.45|21066.04|20946.04|10
1633885770000|2021-10-10 17:09:30|21070.56|20950.56|21069.97|20949.97|21070.56|20950.56|21069.46|20949.46|10
1633885780000|2021-10-10 17:09:40|21069.26|20949.26|21067.86|20947.86|21069.63|20949.63|21067.76|20947.76|10
1633885790000|2021-10-10 17:09:50|21068.19|20948.19|21069.75|20949.75|21069.75|20949.75|21068.19|20948.19|10
1633885800000|2021-10-10 17:10:00|21069.89|20949.89|21066.23|20946.23|21069.89|20949.89|21066.23|20946.23|10
1633885810000|2021-10-10 17:10:10|21066.15|20946.15|21056.21|20936.21|21066.15|20946.15|21056.21|20936.21|10
1633885820000|2021-10-10 17:10:20|21056.53|20936.53|21057.66|20937.66|21057.66|20937.66|21056.05|20936.05|10
1633885830000|2021-10-10 17:10:30|21056.48|20936.48|21054.28|20934.28|21056.51|20936.51|21054.28|20934.28|8
1633885840000|2021-10-10 17:10:40|21054.66|20934.66|21050.38|20930.38|21054.66|20934.66|21050.38|20930.38|9
1633885850000|2021-10-10 17:10:50|21049.77|20929.77|21048.96|20928.96|21050.18|20930.18|21048.96|20928.96|10
1633885860000|2021-10-10 17:11:00|21048.5|20928.5|21044.85|20924.85|21048.5|20928.5|21044.85|20924.85|10
1633885870000|2021-10-10 17:11:10|21045.05|20925.05|21045.79|20925.79|21045.79|20925.79|21044.39|20924.39|10
1633885880000|2021-10-10 17:11:20|21045.47|20925.47|21045.68|20925.68|21046.03|20926.03|21045.44|20925.44|10
1633885890000|2021-10-10 17:11:30|21045.51|20925.51|21043.54|20923.54|21045.51|20925.51|21042.35|20922.35|10
1633885900000|2021-10-10 17:11:40|21043.58|20923.58|21040.15|20920.15|21043.58|20923.58|21040.15|20920.15|10
1633885910000|2021-10-10 17:11:50|21040.56|20920.56|21038.79|20918.79|21040.56|20920.56|21038.79|20918.79|8
1633885920000|2021-10-10 17:12:00|21038.71|20918.71|21037.21|20917.21|21038.71|20918.71|21037.21|20917.21|10
1633885930000|2021-10-10 17:12:10|21036.04|20916.04|21037.64|20917.64|21037.64|20917.64|21036.04|20916.04|10
1633885940000|2021-10-10 17:12:20|21037.17|20917.17|21037|20917|21037.17|20917.17|21035.78|20915.78|9
1633885950000|2021-10-10 17:12:30|21037.41|20917.41|21039.29|20919.29|21039.29|20919.29|21037.41|20917.41|9
1633885960000|2021-10-10 17:12:40|21039.23|20919.23|21041.23|20921.23|21041.23|20921.23|21038.58|20918.58|9
1633885970000|2021-10-10 17:12:50|21041.59|20921.59|21044.34|20924.34|21044.34|20924.34|21041.5|20921.5|9
1633885980000|2021-10-10 17:13:00|21044.95|20924.95|21045.35|20925.35|21045.35|20925.35|21044.08|20924.08|9
1633885990000|2021-10-10 17:13:10|21045.45|20925.45|21041.97|20921.97|21045.45|20925.45|21041.97|20921.97|10
1633886000000|2021-10-10 17:13:20|21041.92|20921.92|21037.3|20917.3|21041.92|20921.92|21037.12|20917.12|10
1633886010000|2021-10-10 17:13:30|21037.54|20917.54|21037.29|20917.29|21037.74|20917.74|21036.14|20916.14|10
1633886020000|2021-10-10 17:13:40|21037.16|20917.16|21036.11|20916.11|21037.16|20917.16|21035.9|20915.9|10
1633886030000|2021-10-10 17:13:50|21036.15|20916.15|21036.72|20916.72|21037.1|20917.1|21035.69|20915.69|10
1633886040000|2021-10-10 17:14:00|21036.75|20916.75|21035.4|20915.4|21036.86|20916.86|21035.4|20915.4|10
1633886050000|2021-10-10 17:14:10|21034.69|20914.69|21033.81|20913.81|21035.67|20915.67|21033.81|20913.81|10
1633886060000|2021-10-10 17:14:20|21034.12|20914.12|21035.18|20915.18|21035.22|20915.22|21034.12|20914.12|10
1633886070000|2021-10-10 17:14:30|21035.24|20915.24|21033.15|20913.15|21035.24|20915.24|21033.15|20913.15|10
1633886080000|2021-10-10 17:14:40|21033.27|20913.27|21036.99|20916.99|21036.99|20916.99|21032.62|20912.62|10
1633886090000|2021-10-10 17:14:50|21037.91|20917.91|21039.59|20919.59|21039.87|20919.87|21037.9|20917.9|10
1633886100000|2021-10-10 17:15:00|21039.82|20919.82|21036.23|20916.23|21039.82|20919.82|21036.23|20916.23|10
1633886110000|2021-10-10 17:15:10|21035.45|20915.45|21034.41|20914.41|21035.57|20915.57|21034.41|20914.41|10
1633886120000|2021-10-10 17:15:20|21034.44|20914.44|21034.67|20914.67|21034.81|20914.81|21034.01|20914.01|10
1633886130000|2021-10-10 17:15:30|21034.56|20914.56|21035.02|20915.02|21035.09|20915.09|21034.15|20914.15|10
1633886140000|2021-10-10 17:15:40|21035.43|20915.43|21036.12|20916.12|21036.37|20916.37|21035.35|20915.35|9
1633886150000|2021-10-10 17:15:50|21036.11|20916.11|21036.97|20916.97|21038.76|20918.76|21036.11|20916.11|10
1633886160000|2021-10-10 17:16:00|21036.59|20916.59|21034.95|20914.95|21036.59|20916.59|21034.8|20914.8|10
1633886170000|2021-10-10 17:16:10|21033.72|20913.72|21027.27|20907.27|21033.72|20913.72|21027.27|20907.27|10
1633886180000|2021-10-10 17:16:20|21027.44|20907.44|21024.92|20904.92|21027.62|20907.62|21024.72|20904.72|10
1633886190000|2021-10-10 17:16:30|21023.55|20903.55|21018.09|20898.09|21023.55|20903.55|21018.09|20898.09|10
1633886200000|2021-10-10 17:16:40|21017.84|20897.84|21004.37|20884.37|21018.41|20898.41|21004.37|20884.37|10
1633886210000|2021-10-10 17:16:50|21001.01|20881.01|20989.38|20869.38|21001.01|20881.01|20989.38|20869.38|10
1633886220000|2021-10-10 17:17:00|20988.65|20868.65|20975.89|20855.89|20988.65|20868.65|20975.89|20855.89|10
1633886230000|2021-10-10 17:17:10|20974.95|20854.95|20979.11|20859.11|20979.11|20859.11|20973.96|20853.96|10
1633886240000|2021-10-10 17:17:20|20979.88|20859.88|20986.71|20866.71|20986.71|20866.71|20979.88|20859.88|10
1633886250000|2021-10-10 17:17:30|20987.68|20867.68|20990.17|20870.17|20990.78|20870.78|20987.68|20867.68|10
1633886260000|2021-10-10 17:17:40|20990.42|20870.42|20992.96|20872.96|20992.96|20872.96|20990.05|20870.05|10
1633886270000|2021-10-10 17:17:50|20993.21|20873.21|20995.22|20875.22|20995.34|20875.34|20993.21|20873.21|10
1633886280000|2021-10-10 17:18:00|20992.89|20872.89|20992.62|20872.62|20994.72|20874.72|20992.62|20872.62|10
1633886290000|2021-10-10 17:18:10|20992.2|20872.2|20993.41|20873.41|20993.41|20873.41|20990.91|20870.91|9
1633886300000|2021-10-10 17:18:20|20994|20874|20996.37|20876.37|20996.66|20876.66|20994|20874|10
1633886310000|2021-10-10 17:18:30|20996.77|20876.77|20999.49|20879.49|20999.49|20879.49|20996.74|20876.74|10
1633886320000|2021-10-10 17:18:40|21000.45|20880.45|20999.63|20879.63|21000.64|20880.64|20998.46|20878.46|10
1633886330000|2021-10-10 17:18:50|20999.53|20879.53|20999.61|20879.61|21000.55|20880.55|20998.44|20878.44|9
1633886340000|2021-10-10 17:19:00|21000.3|20880.3|21000.72|20880.72|21000.72|20880.72|20999.59|20879.59|10
1633886350000|2021-10-10 17:19:10|21001.28|20881.28|21004.77|20884.77|21004.77|20884.77|21000.54|20880.54|9
1633886360000|2021-10-10 17:19:20|21005.14|20885.14|21003.61|20883.61|21005.86|20885.86|21003.61|20883.61|10
1633886370000|2021-10-10 17:19:30|21003.99|20883.99|21002.53|20882.53|21004.09|20884.09|21002.53|20882.53|10
1633886380000|2021-10-10 17:19:40|21002.29|20882.29|20999.34|20879.34|21002.36|20882.36|20999.25|20879.25|10
1633886390000|2021-10-10 17:19:50|20996.93|20876.93|20993.62|20873.62|20996.93|20876.93|20993.62|20873.62|9
1633886400000|2021-10-10 17:20:00|20993.47|20873.47|20991.3|20871.3|20993.47|20873.47|20990.56|20870.56|10
1633886410000|2021-10-10 17:20:10|20991.15|20871.15|20988.3|20868.3|20991.15|20871.15|20988.3|20868.3|10
1633886420000|2021-10-10 17:20:20|20988.56|20868.56|20987.04|20867.04|20988.56|20868.56|20985.91|20865.91|9
1633886430000|2021-10-10 17:20:30|20987.12|20867.12|20988.52|20868.52|20988.52|20868.52|20986.51|20866.51|10
1633886440000|2021-10-10 17:20:40|20988.04|20868.04|20992.18|20872.18|20992.18|20872.18|20988.04|20868.04|10
1633886450000|2021-10-10 17:20:50|20992.67|20872.67|20992.97|20872.97|20993.24|20873.24|20991.88|20871.88|10
1633886460000|2021-10-10 17:21:00|20992.82|20872.82|20995.21|20875.21|20995.21|20875.21|20992.29|20872.29|10
1633886470000|2021-10-10 17:21:10|20995.28|20875.28|20998.49|20878.49|20998.85|20878.85|20995.28|20875.28|10
1633886480000|2021-10-10 17:21:20|20994.28|20874.28|20992.8|20872.8|20994.28|20874.28|20992.72|20872.72|10
1633886490000|2021-10-10 17:21:30|20992.24|20872.24|20990.09|20870.09|20993.03|20873.03|20990.09|20870.09|10
1633886500000|2021-10-10 17:21:40|20988.98|20868.98|20990.25|20870.25|20991.11|20871.11|20988.98|20868.98|10
1633886510000|2021-10-10 17:21:50|20989.82|20869.82|20986.49|20866.49|20990.09|20870.09|20986.49|20866.49|10
1633886520000|2021-10-10 17:22:00|20986.67|20866.67|20989.31|20869.31|20989.31|20869.31|20986.5|20866.5|10
1633886530000|2021-10-10 17:22:10|20989.01|20869.01|20986.27|20866.27|20989.01|20869.01|20986.27|20866.27|9
1633886540000|2021-10-10 17:22:20|20985.94|20865.94|20982.34|20862.34|20985.94|20865.94|20982.34|20862.34|10
1633886550000|2021-10-10 17:22:30|20982.1|20862.1|20982.53|20862.53|20983|20863|20981.9|20861.9|10
1633886560000|2021-10-10 17:22:40|20983.05|20863.05|20984.42|20864.42|20984.42|20864.42|20982.5|20862.5|10
1633886570000|2021-10-10 17:22:50|20984.15|20864.15|20983.24|20863.24|20984.28|20864.28|20983.24|20863.24|10
1633886580000|2021-10-10 17:23:00|20984.07|20864.07|20983.87|20863.87|20984.28|20864.28|20983.47|20863.47|10
1633886590000|2021-10-10 17:23:10|20983.83|20863.83|20983.57|20863.57|20983.86|20863.86|20983.04|20863.04|10
1633886600000|2021-10-10 17:23:20|20983.84|20863.84|20984.03|20864.03|20984.42|20864.42|20983.53|20863.53|10
1633886610000|2021-10-10 17:23:30|20984.77|20864.77|20985.91|20865.91|20985.91|20865.91|20984.52|20864.52|10
1633886620000|2021-10-10 17:23:40|20986.3|20866.3|20987.69|20867.69|20988.04|20868.04|20985.98|20865.98|10
1633886630000|2021-10-10 17:23:50|20987.65|20867.65|20988.87|20868.87|20988.87|20868.87|20987.39|20867.39|10
1633886640000|2021-10-10 17:24:00|20988.46|20868.46|20991.36|20871.36|20991.36|20871.36|20988.46|20868.46|10
1633886650000|2021-10-10 17:24:10|20992.06|20872.06|20996.04|20876.04|20996.04|20876.04|20992.06|20872.06|10
1633886660000|2021-10-10 17:24:20|20996.15|20876.15|20995.74|20875.74|20996.15|20876.15|20994.77|20874.77|10
1633886670000|2021-10-10 17:24:30|20995.89|20875.89|20995.33|20875.33|20996.47|20876.47|20995.33|20875.33|10
1633886680000|2021-10-10 17:24:40|20995.44|20875.44|20996.01|20876.01|20996.83|20876.83|20995.18|20875.18|10
1633886690000|2021-10-10 17:24:50|20995.99|20875.99|20993.16|20873.16|20997.21|20877.21|20993.16|20873.16|10
1633886700000|2021-10-10 17:25:00|20994.49|20874.49|20993.66|20873.66|20994.49|20874.49|20993.34|20873.34|10
1633886710000|2021-10-10 17:25:10|20992.96|20872.96|20992.33|20872.33|20993.39|20873.39|20992.14|20872.14|10
1633886720000|2021-10-10 17:25:20|20992.17|20872.17|20994|20874|20994.16|20874.16|20992.17|20872.17|9
1633886730000|2021-10-10 17:25:30|20994.04|20874.04|20996.01|20876.01|20996.14|20876.14|20994.04|20874.04|8
1633886740000|2021-10-10 17:25:40|20996.95|20876.95|21004.07|20884.07|21004.07|20884.07|20996.45|20876.45|10
1633886750000|2021-10-10 17:25:50|21005.1|20885.1|21013.94|20893.94|21013.94|20893.94|21005.1|20885.1|10
1633886760000|2021-10-10 17:26:00|21013.85|20893.85|21021.15|20901.15|21021.15|20901.15|21013.85|20893.85|10
1633886770000|2021-10-10 17:26:10|21020.9|20900.9|21022.8|20902.8|21023.88|20903.88|21020.9|20900.9|10
1633886780000|2021-10-10 17:26:20|21024.97|20904.97|21025.61|20905.61|21025.61|20905.61|21024.97|20904.97|10
1633886790000|2021-10-10 17:26:30|21026.3|20906.3|21029.31|20909.31|21029.74|20909.74|21026.3|20906.3|9
1633886800000|2021-10-10 17:26:40|21029.43|20909.43|21034.53|20914.53|21034.53|20914.53|21029.28|20909.28|10
1633886810000|2021-10-10 17:26:50|21034.45|20914.45|21039.26|20919.26|21039.26|20919.26|21034.45|20914.45|10
1633886820000|2021-10-10 17:27:00|21039.25|20919.25|21040.94|20920.94|21041.46|20921.46|21039.25|20919.25|10
1633886830000|2021-10-10 17:27:10|21040.26|20920.26|21042.03|20922.03|21042.03|20922.03|21039.87|20919.87|10
1633886840000|2021-10-10 17:27:20|21042.18|20922.18|21040.83|20920.83|21043.15|20923.15|21040.83|20920.83|10
1633886850000|2021-10-10 17:27:30|21039.65|20919.65|21037.8|20917.8|21040.13|20920.13|21037.45|20917.45|10
1633886860000|2021-10-10 17:27:40|21037.52|20917.52|21036.83|20916.83|21039.09|20919.09|21036.83|20916.83|9
1633886870000|2021-10-10 17:27:50|21037.57|20917.57|21036.5|20916.5|21037.57|20917.57|21036.17|20916.17|9
1633886880000|2021-10-10 17:28:00|21036.47|20916.47|21038.64|20918.64|21039.52|20919.52|21036.47|20916.47|10
1633886890000|2021-10-10 17:28:10|21038.52|20918.52|21039.07|20919.07|21039.8|20919.8|21038.52|20918.52|10
1633886900000|2021-10-10 17:28:20|21037.93|20917.93|21036.41|20916.41|21037.93|20917.93|21035.93|20915.93|10
1633886910000|2021-10-10 17:28:30|21036.14|20916.14|21034.06|20914.06|21036.33|20916.33|21034.06|20914.06|10
1633886920000|2021-10-10 17:28:40|21034.93|20914.93|21034.68|20914.68|21035.53|20915.53|21034.12|20914.12|10
1633886930000|2021-10-10 17:28:50|21034.63|20914.63|21034.9|20914.9|21035.76|20915.76|21034.63|20914.63|10
1633886940000|2021-10-10 17:29:00|21035.73|20915.73|21035.06|20915.06|21035.73|20915.73|21034.59|20914.59|10
1633886950000|2021-10-10 17:29:10|21034.55|20914.55|21031.37|20911.37|21034.55|20914.55|21031.11|20911.11|8
1633886960000|2021-10-10 17:29:20|21032.45|20912.45|21032.95|20912.95|21034.37|20914.37|21032.43|20912.43|10
1633886970000|2021-10-10 17:29:30|21033.85|20913.85|21032.97|20912.97|21033.85|20913.85|21031.33|20911.33|10
1633886980000|2021-10-10 17:29:40|21031.63|20911.63|21029.14|20909.14|21031.63|20911.63|21029.14|20909.14|10
1633886990000|2021-10-10 17:29:50|21029.13|20909.13|21027.8|20907.8|21030.15|20910.15|21027.8|20907.8|10
1633887000000|2021-10-10 17:30:00|21027.83|20907.83|21021.55|20901.55|21027.95|20907.95|21021.55|20901.55|10
1633887010000|2021-10-10 17:30:10|21019.21|20899.21|21018.02|20898.02|21019.23|20899.23|21017.53|20897.53|10
1633887020000|2021-10-10 17:30:20|21019.36|20899.36|21017.81|20897.81|21019.36|20899.36|21017.29|20897.29|10
1633887030000|2021-10-10 17:30:30|21018.56|20898.56|21013.52|20893.52|21018.56|20898.56|21013.52|20893.52|10
1633887040000|2021-10-10 17:30:40|21013.53|20893.53|21011.08|20891.08|21013.53|20893.53|21011.08|20891.08|10
1633887050000|2021-10-10 17:30:50|21010.11|20890.11|21007.31|20887.31|21010.11|20890.11|21006.92|20886.92|10
1633887060000|2021-10-10 17:31:00|21007.13|20887.13|21005.85|20885.85|21007.93|20887.93|21005.85|20885.85|10
1633887070000|2021-10-10 17:31:10|21006|20886|21004.95|20884.95|21006.18|20886.18|21004.83|20884.83|10
1633887080000|2021-10-10 17:31:20|21004.37|20884.37|20997.04|20877.04|21004.55|20884.55|20997.04|20877.04|10
1633887090000|2021-10-10 17:31:30|20996.16|20876.16|20988.86|20868.86|20996.54|20876.54|20988.86|20868.86|10
1633887100000|2021-10-10 17:31:40|20988.88|20868.88|20988.25|20868.25|20990.72|20870.72|20988.18|20868.18|10
1633887110000|2021-10-10 17:31:50|20988.26|20868.26|20989.22|20869.22|20989.22|20869.22|20988.26|20868.26|9
1633887120000|2021-10-10 17:32:00|20988.75|20868.75|20991.25|20871.25|20991.25|20871.25|20988.75|20868.75|10
1633887130000|2021-10-10 17:32:10|20992.57|20872.57|20994.51|20874.51|20994.51|20874.51|20990.5|20870.5|10
1633887140000|2021-10-10 17:32:20|20995.97|20875.97|20998.29|20878.29|20998.62|20878.62|20995.97|20875.97|10
1633887150000|2021-10-10 17:32:30|20998.77|20878.77|20999.82|20879.82|20999.82|20879.82|20998.65|20878.65|9
1633887160000|2021-10-10 17:32:40|20999.85|20879.85|21000.57|20880.57|21000.57|20880.57|20999.77|20879.77|10
1633887170000|2021-10-10 17:32:50|21001.62|20881.62|21003.93|20883.93|21004.03|20884.03|21001.53|20881.53|10
1633887180000|2021-10-10 17:33:00|21003.76|20883.76|21003.8|20883.8|21003.82|20883.82|21003.01|20883.01|10
1633887190000|2021-10-10 17:33:10|21004.07|20884.07|21006.6|20886.6|21006.6|20886.6|21004.07|20884.07|10
1633887200000|2021-10-10 17:33:20|21006.77|20886.77|21006.98|20886.98|21007.12|20887.12|21006.6|20886.6|9
1633887210000|2021-10-10 17:33:30|21006.65|20886.65|21007.51|20887.51|21007.57|20887.57|21006.43|20886.43|10
1633887220000|2021-10-10 17:33:40|21007.35|20887.35|21007.86|20887.86|21007.88|20887.88|21006.96|20886.96|10
1633887230000|2021-10-10 17:33:50|21011.6|20891.6|21011.65|20891.65|21011.65|20891.65|21010.21|20890.21|10
1633887240000|2021-10-10 17:34:00|21011.64|20891.64|21009.48|20889.48|21011.71|20891.71|21009.48|20889.48|10
1633887250000|2021-10-10 17:34:10|21009.1|20889.1|21006.33|20886.33|21009.47|20889.47|21006.33|20886.33|10
1633887260000|2021-10-10 17:34:20|21004.32|20884.32|20999.26|20879.26|21004.32|20884.32|20999.25|20879.25|10
1633887270000|2021-10-10 17:34:30|20999.34|20879.34|20998.58|20878.58|20999.72|20879.72|20998.58|20878.58|9
1633887280000|2021-10-10 17:34:40|20999.9|20879.9|20999.61|20879.61|20999.9|20879.9|20998.87|20878.87|10
1633887290000|2021-10-10 17:34:50|20999.44|20879.44|21000.34|20880.34|21000.34|20880.34|20998.7|20878.7|9
1633887300000|2021-10-10 17:35:00|20999.4|20879.4|21000.98|20880.98|21001.76|20881.76|20999.4|20879.4|10
1633887310000|2021-10-10 17:35:10|21001|20881|21000.22|20880.22|21001|20881|20999.14|20879.14|10
1633887320000|2021-10-10 17:35:20|21000.95|20880.95|21002.09|20882.09|21002.66|20882.66|21000.95|20880.95|10
1633887330000|2021-10-10 17:35:30|21001.73|20881.73|21009.62|20889.62|21010.15|20890.15|21001.73|20881.73|10
1633887340000|2021-10-10 17:35:40|21010.8|20890.8|21017.1|20897.1|21017.1|20897.1|21010.8|20890.8|10
1633887350000|2021-10-10 17:35:50|21016.9|20896.9|21025.56|20905.56|21025.56|20905.56|21016.9|20896.9|10
1633887360000|2021-10-10 17:36:00|21024.65|20904.65|21028.3|20908.3|21028.34|20908.34|21024.65|20904.65|10
1633887370000|2021-10-10 17:36:10|21028.56|20908.56|21029.34|20909.34|21030.2|20910.2|21028.56|20908.56|10
1633887380000|2021-10-10 17:36:20|21030.97|20910.97|21033.49|20913.49|21033.49|20913.49|21030.97|20910.97|10
1633887390000|2021-10-10 17:36:30|21033.86|20913.86|21041.38|20921.38|21041.38|20921.38|21033.86|20913.86|10
1633887400000|2021-10-10 17:36:40|21041.26|20921.26|21037.61|20917.61|21041.26|20921.26|21036.62|20916.62|10
1633887410000|2021-10-10 17:36:50|21037.78|20917.78|21036.78|20916.78|21037.78|20917.78|21036.45|20916.45|8
1633887420000|2021-10-10 17:37:00|21035.36|20915.36|21034.04|20914.04|21035.36|20915.36|21034.04|20914.04|10
1633887430000|2021-10-10 17:37:10|21034|20914|21030.43|20910.43|21034|20914|21030.43|20910.43|10
1633887440000|2021-10-10 17:37:20|21030.41|20910.41|21030.58|20910.58|21031.09|20911.09|21029.8|20909.8|10
1633887450000|2021-10-10 17:37:30|21030.23|20910.23|21032.96|20912.96|21032.96|20912.96|21030.23|20910.23|10
1633887460000|2021-10-10 17:37:40|21032.44|20912.44|21031.15|20911.15|21032.44|20912.44|21029.88|20909.88|10
1633887470000|2021-10-10 17:37:50|21030.64|20910.64|21032.52|20912.52|21032.52|20912.52|21030.23|20910.23|10
1633887480000|2021-10-10 17:38:00|21032.57|20912.57|21032.53|20912.53|21032.57|20912.57|21031.77|20911.77|10
1633887490000|2021-10-10 17:38:10|21032.55|20912.55|21033.63|20913.63|21033.68|20913.68|21032.14|20912.14|10
1633887500000|2021-10-10 17:38:20|21033.69|20913.69|21036.61|20916.61|21036.61|20916.61|21031.71|20911.71|10
1633887510000|2021-10-10 17:38:30|21036.42|20916.42|21038.35|20918.35|21038.8|20918.8|21036.42|20916.42|10
1633887520000|2021-10-10 17:38:40|21039.18|20919.18|21040.1|20920.1|21040.47|20920.47|21039.18|20919.18|10
1633887530000|2021-10-10 17:38:50|21040.25|20920.25|21043.57|20923.57|21043.57|20923.57|21040.25|20920.25|10
1633887540000|2021-10-10 17:39:00|21044.41|20924.41|21047.27|20927.27|21047.27|20927.27|21043.99|20923.99|9
1633887550000|2021-10-10 17:39:10|21047.83|20927.83|21051.27|20931.27|21051.27|20931.27|21047.77|20927.77|10
1633887560000|2021-10-10 17:39:20|21051.26|20931.26|21055.11|20935.11|21055.11|20935.11|21051.05|20931.05|10
1633887570000|2021-10-10 17:39:30|21055.59|20935.59|21055.67|20935.67|21056.01|20936.01|21054.91|20934.91|9
1633887580000|2021-10-10 17:39:40|21057.79|20937.79|21058.07|20938.07|21058.28|20938.28|21057.61|20937.61|10
1633887590000|2021-10-10 17:39:50|21057.61|20937.61|21057.23|20937.23|21058.61|20938.61|21057.23|20937.23|10
1633887600000|2021-10-10 17:40:00|21057.22|20937.22|21056.89|20936.89|21058.57|20938.57|21056.89|20936.89|10
1633887610000|2021-10-10 17:40:10|21056.87|20936.87|21057.89|20937.89|21057.89|20937.89|21055.05|20935.05|9
1633887620000|2021-10-10 17:40:20|21059.08|20939.08|21058.72|20938.72|21059.08|20939.08|21058.3|20938.3|9
1633887630000|2021-10-10 17:40:30|21059.49|20939.49|21061.55|20941.55|21061.55|20941.55|21059.39|20939.39|9
1633887640000|2021-10-10 17:40:40|21061.78|20941.78|21063.33|20943.33|21063.52|20943.52|21061.76|20941.76|10
1633887650000|2021-10-10 17:40:50|21063.24|20943.24|21064.74|20944.74|21064.8|20944.8|21063.22|20943.22|10
1633887660000|2021-10-10 17:41:00|21065|20945|21065.46|20945.46|21065.77|20945.77|21065|20945|8
1633887670000|2021-10-10 17:41:10|21065.45|20945.45|21063.94|20943.94|21065.81|20945.81|21063.94|20943.94|10
1633887680000|2021-10-10 17:41:20|21063.97|20943.97|21065.85|20945.85|21068.43|20948.43|21063.92|20943.92|10
1633887690000|2021-10-10 17:41:30|21065.72|20945.72|21064.32|20944.32|21065.72|20945.72|21063.01|20943.01|9
1633887700000|2021-10-10 17:41:40|21064.52|20944.52|21064.87|20944.87|21064.99|20944.99|21064.36|20944.36|9
1633887710000|2021-10-10 17:41:50|21065.08|20945.08|21064.6|20944.6|21065.39|20945.39|21064.35|20944.35|8
1633887720000|2021-10-10 17:42:00|21064|20944|21063.87|20943.87|21064.33|20944.33|21063.76|20943.76|10
1633887730000|2021-10-10 17:42:10|21063.83|20943.83|21061.55|20941.55|21064.26|20944.26|21061.55|20941.55|9
1633887740000|2021-10-10 17:42:20|21061.81|20941.81|21062.4|20942.4|21062.56|20942.56|21061.81|20941.81|10
1633887750000|2021-10-10 17:42:30|21063.94|20943.94|21063.43|20943.43|21064.67|20944.67|21063.43|20943.43|10
1633887760000|2021-10-10 17:42:40|21063.28|20943.28|21064.75|20944.75|21064.82|20944.82|21063.28|20943.28|10
1633887770000|2021-10-10 17:42:50|21064.93|20944.93|21065.43|20945.43|21065.43|20945.43|21064.49|20944.49|9
1633887780000|2021-10-10 17:43:00|21066.45|20946.45|21067.79|20947.79|21067.79|20947.79|21065.93|20945.93|9
1633887790000|2021-10-10 17:43:10|21067.8|20947.8|21069.67|20949.67|21069.67|20949.67|21067.21|20947.21|10
1633887800000|2021-10-10 17:43:20|21069.91|20949.91|21069.07|20949.07|21070.04|20950.04|21068.74|20948.74|10
1633887810000|2021-10-10 17:43:30|21070.19|20950.19|21069.28|20949.28|21070.19|20950.19|21069.28|20949.28|10
1633887820000|2021-10-10 17:43:40|21069.45|20949.45|21069.14|20949.14|21069.45|20949.45|21068.11|20948.11|10
1633887830000|2021-10-10 17:43:50|21069.25|20949.25|21067.84|20947.84|21069.34|20949.34|21067.84|20947.84|10
1633887840000|2021-10-10 17:44:00|21068.08|20948.08|21066.46|20946.46|21068.5|20948.5|21066.46|20946.46|10
1633887850000|2021-10-10 17:44:10|21065.99|20945.99|21066.99|20946.99|21066.99|20946.99|21065.99|20945.99|10
1633887860000|2021-10-10 17:44:20|21067.06|20947.06|21067.67|20947.67|21068.05|20948.05|21066.72|20946.72|10
1633887870000|2021-10-10 17:44:30|21067.41|20947.41|21068.07|20948.07|21068.07|20948.07|21067|20947|9
1633887880000|2021-10-10 17:44:40|21068.13|20948.13|21066.73|20946.73|21068.36|20948.36|21066.73|20946.73|9
1633887890000|2021-10-10 17:44:50|21066.34|20946.34|21061.85|20941.85|21066.34|20946.34|21061.84|20941.84|10
1633887900000|2021-10-10 17:45:00|21060.99|20940.99|21057.53|20937.53|21061.15|20941.15|21057.53|20937.53|10
1633887910000|2021-10-10 17:45:10|21056.63|20936.63|21053.7|20933.7|21056.63|20936.63|21053.7|20933.7|10
1633887920000|2021-10-10 17:45:20|21054.57|20934.57|21053.2|20933.2|21054.57|20934.57|21052.5|20932.5|10
1633887930000|2021-10-10 17:45:30|21053.08|20933.08|21055.27|20935.27|21055.27|20935.27|21053.08|20933.08|9
1633887940000|2021-10-10 17:45:40|21055.31|20935.31|21055.95|20935.95|21056.89|20936.89|21055.31|20935.31|10
1633887950000|2021-10-10 17:45:50|21056.87|20936.87|21058.91|20938.91|21058.91|20938.91|21056.56|20936.56|10
1633887960000|2021-10-10 17:46:00|21058.9|20938.9|21062.49|20942.49|21062.93|20942.93|21058.9|20938.9|10
1633887970000|2021-10-10 17:46:10|21062.75|20942.75|21065.26|20945.26|21065.48|20945.48|21062.6|20942.6|10
1633887980000|2021-10-10 17:46:20|21065.08|20945.08|21065.43|20945.43|21065.55|20945.55|21065.08|20945.08|9
1633887990000|2021-10-10 17:46:30|21065.48|20945.48|21065.15|20945.15|21065.88|20945.88|21064.59|20944.59|9
1633888000000|2021-10-10 17:46:40|21065.55|20945.55|21064.69|20944.69|21066.68|20946.68|21064.69|20944.69|10
1633888010000|2021-10-10 17:46:50|21065.16|20945.16|21067.74|20947.74|21067.74|20947.74|21065.16|20945.16|10
1633888020000|2021-10-10 17:47:00|21067.36|20947.36|21067.62|20947.62|21069.1|20949.1|21067.36|20947.36|9
1633888030000|2021-10-10 17:47:10|21068.07|20948.07|21067.33|20947.33|21068.28|20948.28|21067.2|20947.2|10
1633888040000|2021-10-10 17:47:20|21067.43|20947.43|21068.2|20948.2|21068.32|20948.32|21067.43|20947.43|10
1633888050000|2021-10-10 17:47:30|21067.96|20947.96|21069.55|20949.55|21069.57|20949.57|21067.45|20947.45|9
1633888060000|2021-10-10 17:47:40|21069.43|20949.43|21070.32|20950.32|21070.37|20950.37|21069.43|20949.43|10
1633888070000|2021-10-10 17:47:50|21070.61|20950.61|21070.73|20950.73|21071.02|20951.02|21070.58|20950.58|10
1633888080000|2021-10-10 17:48:00|21070.12|20950.12|21072.01|20952.01|21072.01|20952.01|21070.12|20950.12|9
1633888090000|2021-10-10 17:48:10|21072.07|20952.07|21070.44|20950.44|21072.52|20952.52|21070.44|20950.44|8
1633888100000|2021-10-10 17:48:20|21070.14|20950.14|21068.18|20948.18|21070.14|20950.14|21068.18|20948.18|10
1633888110000|2021-10-10 17:48:30|21068.31|20948.31|21068.13|20948.13|21068.44|20948.44|21067.89|20947.89|10
1633888120000|2021-10-10 17:48:40|21068.08|20948.08|21064.62|20944.62|21068.08|20948.08|21064.46|20944.46|10
1633888130000|2021-10-10 17:48:50|21064.69|20944.69|21065.29|20945.29|21066.31|20946.31|21064.69|20944.69|10
1633888140000|2021-10-10 17:49:00|21065.32|20945.32|21066.34|20946.34|21066.77|20946.77|21065.28|20945.28|10
1633888150000|2021-10-10 17:49:10|21066.56|20946.56|21066.53|20946.53|21066.78|20946.78|21066.33|20946.33|10
1633888160000|2021-10-10 17:49:20|21067.25|20947.25|21068.88|20948.88|21068.88|20948.88|21067.25|20947.25|9
1633888170000|2021-10-10 17:49:30|21067.43|20947.43|21068.58|20948.58|21068.72|20948.72|21067.34|20947.34|8
1633888180000|2021-10-10 17:49:40|21068.34|20948.34|21068.96|20948.96|21069.39|20949.39|21068.31|20948.31|9
1633888190000|2021-10-10 17:49:50|21068.58|20948.58|21068.45|20948.45|21069.47|20949.47|21068.45|20948.45|10
1633888200000|2021-10-10 17:50:00|21068.27|20948.27|21070.16|20950.16|21070.71|20950.71|21068.27|20948.27|10
1633888210000|2021-10-10 17:50:10|21069.34|20949.34|21071.47|20951.47|21071.47|20951.47|21069.34|20949.34|10
1633888220000|2021-10-10 17:50:20|21072.42|20952.42|21075.34|20955.34|21075.34|20955.34|21072.12|20952.12|9
1633888230000|2021-10-10 17:50:30|21075.57|20955.57|21078.16|20958.16|21078.21|20958.21|21075.57|20955.57|9
1633888240000|2021-10-10 17:50:40|21078.56|20958.56|21079.44|20959.44|21080.17|20960.17|21078.56|20958.56|10
1633888250000|2021-10-10 17:50:50|21079.28|20959.28|21079.08|20959.08|21080.16|20960.16|21078.17|20958.17|10
1633888260000|2021-10-10 17:51:00|21077.86|20957.86|21076.99|20956.99|21078.26|20958.26|21076.79|20956.79|10
1633888270000|2021-10-10 17:51:10|21077.33|20957.33|21077.13|20957.13|21077.47|20957.47|21076.99|20956.99|10
1633888280000|2021-10-10 17:51:20|21076.97|20956.97|21076.92|20956.92|21078.02|20958.02|21076.88|20956.88|10
1633888290000|2021-10-10 17:51:30|21077.08|20957.08|21075.79|20955.79|21077.08|20957.08|21075.15|20955.15|7
1633888300000|2021-10-10 17:51:40|21075.6|20955.6|21074.03|20954.03|21075.6|20955.6|21073.3|20953.3|10
1633888310000|2021-10-10 17:51:50|21073.69|20953.69|21073.62|20953.62|21074.31|20954.31|21073.62|20953.62|10
1633888320000|2021-10-10 17:52:00|21072.95|20952.95|21070.39|20950.39|21072.97|20952.97|21070.19|20950.19|10
1633888330000|2021-10-10 17:52:10|21069.91|20949.91|21072.56|20952.56|21073.2|20953.2|21069.9|20949.9|10
1633888340000|2021-10-10 17:52:20|21072.87|20952.87|21071.44|20951.44|21073.1|20953.1|21071.38|20951.38|10
1633888350000|2021-10-10 17:52:30|21070.93|20950.93|21070.54|20950.54|21070.93|20950.93|21069.48|20949.48|9
1633888360000|2021-10-10 17:52:40|21070.38|20950.38|21070.37|20950.37|21070.5|20950.5|21070.04|20950.04|10
1633888370000|2021-10-10 17:52:50|21069.79|20949.79|21067.9|20947.9|21070.46|20950.46|21067.9|20947.9|10
1633888380000|2021-10-10 17:53:00|21068.62|20948.62|21070.92|20950.92|21070.92|20950.92|21068.53|20948.53|10
1633888390000|2021-10-10 17:53:10|21070.64|20950.64|21071.9|20951.9|21071.9|20951.9|21069.73|20949.73|8
1633888400000|2021-10-10 17:53:20|21072.53|20952.53|21074.7|20954.7|21074.7|20954.7|21072.53|20952.53|10
1633888410000|2021-10-10 17:53:30|21075.48|20955.48|21077.84|20957.84|21078.26|20958.26|21074.85|20954.85|10
1633888420000|2021-10-10 17:53:40|21078.17|20958.17|21079.68|20959.68|21079.68|20959.68|21077.79|20957.79|10
1633888430000|2021-10-10 17:53:50|21079.18|20959.18|21079.27|20959.27|21079.56|20959.56|21078.49|20958.49|8
1633888440000|2021-10-10 17:54:00|21079.73|20959.73|21078.65|20958.65|21079.82|20959.82|21078.45|20958.45|9
1633888450000|2021-10-10 17:54:10|21078.85|20958.85|21078.84|20958.84|21078.99|20958.99|21078.26|20958.26|9
1633888460000|2021-10-10 17:54:20|21079.03|20959.03|21081.2|20961.2|21081.25|20961.25|21079.03|20959.03|8
1633888470000|2021-10-10 17:54:30|21081.25|20961.25|21078.69|20958.69|21081.25|20961.25|21078.57|20958.57|10
1633888480000|2021-10-10 17:54:40|21079.3|20959.3|21080.79|20960.79|21080.92|20960.92|21079.3|20959.3|10
1633888490000|2021-10-10 17:54:50|21081|20961|21081.7|20961.7|21081.79|20961.79|21080.99|20960.99|10
1633888500000|2021-10-10 17:55:00|21081.19|20961.19|21085.03|20965.03|21085.03|20965.03|21081.19|20961.19|10
1633888510000|2021-10-10 17:55:10|21084.91|20964.91|21085.23|20965.23|21086.39|20966.39|21084.91|20964.91|10
1633888520000|2021-10-10 17:55:20|21085.14|20965.14|21085.84|20965.84|21085.84|20965.84|21084.75|20964.75|10
1633888530000|2021-10-10 17:55:30|21086.38|20966.38|21086.16|20966.16|21086.93|20966.93|21085.92|20965.92|10
1633888540000|2021-10-10 17:55:40|21086.25|20966.25|21086.47|20966.47|21086.96|20966.96|21086.11|20966.11|9
1633888550000|2021-10-10 17:55:50|21086.59|20966.59|21086.83|20966.83|21087.35|20967.35|21086.59|20966.59|10
1633888560000|2021-10-10 17:56:00|21087.08|20967.08|21088.02|20968.02|21088.26|20968.26|21087.08|20967.08|10
1633888570000|2021-10-10 17:56:10|21088.34|20968.34|21087.57|20967.57|21088.34|20968.34|21087.57|20967.57|10
1633888580000|2021-10-10 17:56:20|21087.74|20967.74|21086.92|20966.92|21087.74|20967.74|21086.77|20966.77|10
1633888590000|2021-10-10 17:56:30|21087.17|20967.17|21086.71|20966.71|21087.33|20967.33|21086.32|20966.32|10
1633888600000|2021-10-10 17:56:40|21086.51|20966.51|21086.37|20966.37|21086.93|20966.93|21086.18|20966.18|10
1633888610000|2021-10-10 17:56:50|21086.4|20966.4|21087.48|20967.48|21087.48|20967.48|21086.3|20966.3|10
1633888620000|2021-10-10 17:57:00|21087.79|20967.79|21087.75|20967.75|21088.67|20968.67|21087.57|20967.57|9
1633888630000|2021-10-10 17:57:10|21088.59|20968.59|21089.35|20969.35|21090.77|20970.77|21088.59|20968.59|10
1633888640000|2021-10-10 17:57:20|21089.71|20969.71|21091.54|20971.54|21091.54|20971.54|21089.66|20969.66|10
1633888650000|2021-10-10 17:57:30|21091.25|20971.25|21092.38|20972.38|21092.52|20972.52|21090.54|20970.54|10
1633888660000|2021-10-10 17:57:40|21093.27|20973.27|21095.61|20975.61|21095.61|20975.61|21093.23|20973.23|10
1633888670000|2021-10-10 17:57:50|21094.92|20974.92|21096.16|20976.16|21096.29|20976.29|21094.89|20974.89|10
1633888680000|2021-10-10 17:58:00|21096.15|20976.15|21097.27|20977.27|21097.28|20977.28|21096.15|20976.15|9
1633888690000|2021-10-10 17:58:10|21097.06|20977.06|21096.83|20976.83|21097.72|20977.72|21096.83|20976.83|9
1633888700000|2021-10-10 17:58:20|21097.19|20977.19|21096.17|20976.17|21097.59|20977.59|21096.17|20976.17|10
1633888710000|2021-10-10 17:58:30|21094.61|20974.61|21094.04|20974.04|21094.83|20974.83|21093.61|20973.61|10
1633888720000|2021-10-10 17:58:40|21093.8|20973.8|21092.65|20972.65|21093.82|20973.82|21092.65|20972.65|10
1633888730000|2021-10-10 17:58:50|21092.28|20972.28|21091.39|20971.39|21092.28|20972.28|21090.77|20970.77|10
1633888740000|2021-10-10 17:59:00|21091.97|20971.97|21090.9|20970.9|21091.97|20971.97|21090.78|20970.78|9
1633888750000|2021-10-10 17:59:10|21090.87|20970.87|21090.97|20970.97|21091.06|20971.06|21090.43|20970.43|9
1633888760000|2021-10-10 17:59:20|21091.43|20971.43|21092.15|20972.15|21092.73|20972.73|21091.43|20971.43|10
1633888770000|2021-10-10 17:59:30|21092.25|20972.25|21090.69|20970.69|21092.38|20972.38|21090.69|20970.69|10
1633888780000|2021-10-10 17:59:40|21090.9|20970.9|21089.72|20969.72|21090.9|20970.9|21089.72|20969.72|10
1633888790000|2021-10-10 17:59:50|21089.63|20969.63|21090.88|20970.88|21090.88|20970.88|21089.63|20969.63|10
1633888800000|2021-10-10 18:00:00|21090.72|20970.72|21086.75|20966.75|21090.72|20970.72|21086.01|20966.01|10
1633888810000|2021-10-10 18:00:10|21086.39|20966.39|21084.43|20964.43|21086.39|20966.39|21084.43|20964.43|10
1633888820000|2021-10-10 18:00:20|21084.1|20964.1|21080.6|20960.6|21084.1|20964.1|21080.6|20960.6|9
1633888830000|2021-10-10 18:00:30|21079.92|20959.92|21076.32|20956.32|21079.92|20959.92|21076.09|20956.09|10
1633888840000|2021-10-10 18:00:40|21075.33|20955.33|21071.44|20951.44|21075.33|20955.33|21071.44|20951.44|10
1633888850000|2021-10-10 18:00:50|21071.2|20951.2|21070.85|20950.85|21071.87|20951.87|21070.85|20950.85|8
1633888860000|2021-10-10 18:01:00|21070.83|20950.83|21072.51|20952.51|21072.99|20952.99|21070.77|20950.77|10
1633888870000|2021-10-10 18:01:10|21072.64|20952.64|21072.5|20952.5|21072.95|20952.95|21072.3|20952.3|10
1633888880000|2021-10-10 18:01:20|21072.62|20952.62|21071.78|20951.78|21072.92|20952.92|21071.78|20951.78|10
1633888890000|2021-10-10 18:01:30|21071.03|20951.03|21069.53|20949.53|21071.03|20951.03|21068.89|20948.89|9
1633888900000|2021-10-10 18:01:40|21069|20949|21068.04|20948.04|21069.13|20949.13|21066.91|20946.91|10
1633888910000|2021-10-10 18:01:50|21067.95|20947.95|21067.77|20947.77|21068.43|20948.43|21067.57|20947.57|8
1633888920000|2021-10-10 18:02:00|21065.82|20945.82|21061.85|20941.85|21065.82|20945.82|21061.85|20941.85|10
1633888930000|2021-10-10 18:02:10|21061.63|20941.63|21056.13|20936.13|21061.63|20941.63|21055.77|20935.77|8
1633888940000|2021-10-10 18:02:20|21055.01|20935.01|21053.66|20933.66|21055.18|20935.18|21053.66|20933.66|10
1633888950000|2021-10-10 18:02:30|21053.78|20933.78|21052.4|20932.4|21053.78|20933.78|21051.73|20931.73|10
1633888960000|2021-10-10 18:02:40|21052.39|20932.39|21050.44|20930.44|21052.45|20932.45|21050.07|20930.07|10
1633888970000|2021-10-10 18:02:50|21050.43|20930.43|21047.11|20927.11|21050.43|20930.43|21047.11|20927.11|10
1633888980000|2021-10-10 18:03:00|21046.74|20926.74|21045.93|20925.93|21046.94|20926.94|21045.93|20925.93|10
1633888990000|2021-10-10 18:03:10|21046.12|20926.12|21043.33|20923.33|21046.12|20926.12|21043.33|20923.33|10
1633889000000|2021-10-10 18:03:20|21043.35|20923.35|21043.17|20923.17|21043.75|20923.75|21042.09|20922.09|10
1633889010000|2021-10-10 18:03:30|21043.39|20923.39|21042.63|20922.63|21044.24|20924.24|21042.63|20922.63|10
1633889020000|2021-10-10 18:03:40|21043.42|20923.42|21042.85|20922.85|21043.63|20923.63|21041.83|20921.83|9
1633889030000|2021-10-10 18:03:50|21043.16|20923.16|21038.76|20918.76|21043.16|20923.16|21038.76|20918.76|10
1633889040000|2021-10-10 18:04:00|21038.97|20918.97|21039.08|20919.08|21039.57|20919.57|21038.49|20918.49|10
1633889050000|2021-10-10 18:04:10|21039.31|20919.31|21039.65|20919.65|21039.7|20919.7|21039.25|20919.25|10
1633889060000|2021-10-10 18:04:20|21039.98|20919.98|21040.89|20920.89|21041.06|20921.06|21039.95|20919.95|9
1633889070000|2021-10-10 18:04:30|21040.86|20920.86|21039.31|20919.31|21040.86|20920.86|21039.31|20919.31|10
1633889080000|2021-10-10 18:04:40|21039.25|20919.25|21037.85|20917.85|21040.19|20920.19|21037.85|20917.85|9
1633889090000|2021-10-10 18:04:50|21037.64|20917.64|21037.46|20917.46|21037.72|20917.72|21036.72|20916.72|10
1633889100000|2021-10-10 18:05:00|21037.58|20917.58|21037.75|20917.75|21039.65|20919.65|21037.58|20917.58|10
1633889110000|2021-10-10 18:05:10|21037.67|20917.67|21040.38|20920.38|21040.48|20920.48|21037.67|20917.67|9
1633889120000|2021-10-10 18:05:20|21040.5|20920.5|21042.52|20922.52|21042.52|20922.52|21040.5|20920.5|9
1633889130000|2021-10-10 18:05:30|21042.69|20922.69|21043.43|20923.43|21043.43|20923.43|21042.29|20922.29|10
1633889140000|2021-10-10 18:05:40|21044.08|20924.08|21042.62|20922.62|21044.08|20924.08|21042.06|20922.06|10
1633889150000|2021-10-10 18:05:50|21042.65|20922.65|21041.39|20921.39|21042.89|20922.89|21041.39|20921.39|10
1633889160000|2021-10-10 18:06:00|21041.87|20921.87|21041.63|20921.63|21042.53|20922.53|21041.12|20921.12|10
1633889170000|2021-10-10 18:06:10|21041.5|20921.5|21039.55|20919.55|21041.81|20921.81|21039.48|20919.48|9
1633889180000|2021-10-10 18:06:20|21039.44|20919.44|21037.95|20917.95|21040.06|20920.06|21037.75|20917.75|10
1633889190000|2021-10-10 18:06:30|21037.65|20917.65|21038.09|20918.09|21038.09|20918.09|21036.65|20916.65|10
1633889200000|2021-10-10 18:06:40|21037.63|20917.63|21035.6|20915.6|21037.66|20917.66|21035.6|20915.6|10
1633889210000|2021-10-10 18:06:50|21035.51|20915.51|21037.41|20917.41|21038.64|20918.64|21034.36|20914.36|10
1633889220000|2021-10-10 18:07:00|21038.45|20918.45|21043.09|20923.09|21043.09|20923.09|21038.45|20918.45|8
1633889230000|2021-10-10 18:07:10|21042.97|20922.97|21045.34|20925.34|21045.34|20925.34|21042.97|20922.97|10
1633889240000|2021-10-10 18:07:20|21045.6|20925.6|21049.07|20929.07|21049.18|20929.18|21045.6|20925.6|10
1633889250000|2021-10-10 18:07:30|21049.87|20929.87|21057.16|20937.16|21057.16|20937.16|21049.87|20929.87|10
1633889260000|2021-10-10 18:07:40|21063.36|20943.36|21072.2|20952.2|21072.2|20952.2|21063.36|20943.36|10
1633889270000|2021-10-10 18:07:50|21071.48|20951.48|21076.78|20956.78|21077.05|20957.05|21071.48|20951.48|10
1633889280000|2021-10-10 18:08:00|21078.93|20958.93|21085|20965|21085|20965|21078.93|20958.93|10
1633889290000|2021-10-10 18:08:10|21085.74|20965.74|21087.04|20967.04|21087.91|20967.91|21084.92|20964.92|10
1633889300000|2021-10-10 18:08:20|21086.98|20966.98|21090.99|20970.99|21090.99|20970.99|21086.98|20966.98|10
1633889310000|2021-10-10 18:08:30|21090.91|20970.91|21090.65|20970.65|21091.3|20971.3|21090.27|20970.27|10
1633889320000|2021-10-10 18:08:40|21090.71|20970.71|21095.54|20975.54|21095.69|20975.69|21090.71|20970.71|10
1633889330000|2021-10-10 18:08:50|21094.95|20974.95|21093.91|20973.91|21095.08|20975.08|21093.64|20973.64|10
1633889340000|2021-10-10 18:09:00|21093.88|20973.88|21093.68|20973.68|21094.26|20974.26|21093.68|20973.68|10
1633889350000|2021-10-10 18:09:10|21093.88|20973.88|21091.06|20971.06|21094.19|20974.19|21090.91|20970.91|10
1633889360000|2021-10-10 18:09:20|21090.44|20970.44|21087.08|20967.08|21090.44|20970.44|21087.08|20967.08|10
1633889370000|2021-10-10 18:09:30|21087.51|20967.51|21079.94|20959.94|21087.51|20967.51|21079.85|20959.85|10
1633889380000|2021-10-10 18:09:40|21079.23|20959.23|21074.69|20954.69|21079.23|20959.23|21074.62|20954.62|10
1633889390000|2021-10-10 18:09:50|21073.61|20953.61|21064.5|20944.5|21073.61|20953.61|21064.5|20944.5|10
1633889400000|2021-10-10 18:10:00|21061.74|20941.74|21058.7|20938.7|21061.94|20941.94|21058.7|20938.7|10
1633889410000|2021-10-10 18:10:10|21058.05|20938.05|21059.77|20939.77|21059.77|20939.77|21058.05|20938.05|8
1633889420000|2021-10-10 18:10:20|21059.66|20939.66|21056.88|20936.88|21059.66|20939.66|21056.88|20936.88|10
1633889430000|2021-10-10 18:10:30|21056.33|20936.33|21052.86|20932.86|21056.89|20936.89|21052.86|20932.86|10
1633889440000|2021-10-10 18:10:40|21052.57|20932.57|21047.25|20927.25|21052.57|20932.57|21047.25|20927.25|10
1633889450000|2021-10-10 18:10:50|21047.59|20927.59|21038.96|20918.96|21047.59|20927.59|21038.78|20918.78|10
1633889460000|2021-10-10 18:11:00|21038.33|20918.33|21027.38|20907.38|21038.33|20918.33|21027.38|20907.38|10
1633889470000|2021-10-10 18:11:10|21026.07|20906.07|21019.6|20899.6|21026.07|20906.07|21019.6|20899.6|10
1633889480000|2021-10-10 18:11:20|21019.55|20899.55|21018.1|20898.1|21020.22|20900.22|21018.1|20898.1|10
1633889490000|2021-10-10 18:11:30|21017.96|20897.96|21018.43|20898.43|21018.79|20898.79|21017.16|20897.16|10
1633889500000|2021-10-10 18:11:40|21018.94|20898.94|21017.78|20897.78|21019.34|20899.34|21017.38|20897.38|10
1633889510000|2021-10-10 18:11:50|21018.08|20898.08|21012.43|20892.43|21018.08|20898.08|21012.43|20892.43|10
1633889520000|2021-10-10 18:12:00|21012.44|20892.44|21009.11|20889.11|21012.44|20892.44|21009.11|20889.11|9
1633889530000|2021-10-10 18:12:10|21009.07|20889.07|21007.01|20887.01|21009.07|20889.07|21007.01|20887.01|10
1633889540000|2021-10-10 18:12:20|21007.43|20887.43|21004.82|20884.82|21007.93|20887.93|21004.82|20884.82|9
1633889550000|2021-10-10 18:12:30|21004.86|20884.86|21004.85|20884.85|21006.03|20886.03|21004.43|20884.43|10
1633889560000|2021-10-10 18:12:40|21004.74|20884.74|21001.06|20881.06|21004.88|20884.88|21000.95|20880.95|10
1633889570000|2021-10-10 18:12:50|21000.82|20880.82|20994.41|20874.41|21000.82|20880.82|20994.41|20874.41|10
1633889580000|2021-10-10 18:13:00|20993.45|20873.45|20985.81|20865.81|20993.45|20873.45|20985.81|20865.81|10
1633889590000|2021-10-10 18:13:10|20986.58|20866.58|20987.12|20867.12|20987.15|20867.15|20986.32|20866.32|9
1633889600000|2021-10-10 18:13:20|20987.9|20867.9|20990.81|20870.81|20990.81|20870.81|20987.9|20867.9|10
1633889610000|2021-10-10 18:13:30|20990.36|20870.36|20990.58|20870.58|20990.58|20870.58|20988.92|20868.92|10
1633889620000|2021-10-10 18:13:40|20990.48|20870.48|20993.96|20873.96|20993.96|20873.96|20990.48|20870.48|10
1633889630000|2021-10-10 18:13:50|20994.35|20874.35|20997.15|20877.15|20997.36|20877.36|20994.35|20874.35|10
1633889640000|2021-10-10 18:14:00|20998.2|20878.2|21004.09|20884.09|21004.09|20884.09|20998.02|20878.02|10
1633889650000|2021-10-10 18:14:10|21003.96|20883.96|21001.23|20881.23|21004.97|20884.97|21001.23|20881.23|10
1633889660000|2021-10-10 18:14:20|21001.2|20881.2|20998.18|20878.18|21001.82|20881.82|20997.13|20877.13|10
1633889670000|2021-10-10 18:14:30|20997.73|20877.73|20997.92|20877.92|20998.3|20878.3|20997.47|20877.47|9
1633889680000|2021-10-10 18:14:40|20997.91|20877.91|20995.36|20875.36|20997.91|20877.91|20994.86|20874.86|10
1633889690000|2021-10-10 18:14:50|20995.95|20875.95|20997.17|20877.17|20997.17|20877.17|20995.4|20875.4|10
1633889700000|2021-10-10 18:15:00|20997.94|20877.94|21001.5|20881.5|21001.99|20881.99|20997.94|20877.94|10
1633889710000|2021-10-10 18:15:10|21001.41|20881.41|21000.71|20880.71|21002.41|20882.41|21000.04|20880.04|10
1633889720000|2021-10-10 18:15:20|21000.86|20880.86|21005.22|20885.22|21005.22|20885.22|21000.86|20880.86|10
1633889730000|2021-10-10 18:15:30|21006.16|20886.16|21008.25|20888.25|21008.25|20888.25|21005.31|20885.31|10
1633889740000|2021-10-10 18:15:40|21008.33|20888.33|21012.24|20892.24|21012.24|20892.24|21008.33|20888.33|9
1633889750000|2021-10-10 18:15:50|21014.84|20894.84|21013.76|20893.76|21015.77|20895.77|21013.17|20893.17|10
1633889760000|2021-10-10 18:16:00|21014.07|20894.07|21015.25|20895.25|21015.34|20895.34|21012.96|20892.96|10
1633889770000|2021-10-10 18:16:10|21015.42|20895.42|21021.79|20901.79|21022.01|20902.01|21015.42|20895.42|10
1633889780000|2021-10-10 18:16:20|21021.4|20901.4|21025.34|20905.34|21025.34|20905.34|21021.37|20901.37|10
1633889790000|2021-10-10 18:16:30|21025.09|20905.09|21032.97|20912.97|21032.97|20912.97|21025.09|20905.09|10
1633889800000|2021-10-10 18:16:40|21032.96|20912.96|21033.47|20913.47|21033.67|20913.67|21032.9|20912.9|10
1633889810000|2021-10-10 18:16:50|21032.61|20912.61|21035.14|20915.14|21035.14|20915.14|21032.61|20912.61|10
1633889820000|2021-10-10 18:17:00|21036.27|20916.27|21038.05|20918.05|21038.05|20918.05|21035.46|20915.46|10
1633889830000|2021-10-10 18:17:10|21038.31|20918.31|21039.08|20919.08|21039.08|20919.08|21037.15|20917.15|10
1633889840000|2021-10-10 18:17:20|21038.56|20918.56|21040.06|20920.06|21040.06|20920.06|21038.07|20918.07|10
1633889850000|2021-10-10 18:17:30|21040.38|20920.38|21040.49|20920.49|21040.97|20920.97|21040.23|20920.23|9
1633889860000|2021-10-10 18:17:40|21040.48|20920.48|21042.14|20922.14|21043.34|20923.34|21040.48|20920.48|10
1633889870000|2021-10-10 18:17:50|21042.09|20922.09|21047.09|20927.09|21047.09|20927.09|21042.09|20922.09|10
1633889880000|2021-10-10 18:18:00|21048.88|20928.88|21052.63|20932.63|21052.83|20932.83|21048.88|20928.88|10
1633889890000|2021-10-10 18:18:10|21052.59|20932.59|21056.63|20936.63|21056.63|20936.63|21052.59|20932.59|10
1633889900000|2021-10-10 18:18:20|21058.06|20938.06|21067.61|20947.61|21067.91|20947.91|21058.06|20938.06|10
1633889910000|2021-10-10 18:18:30|21067.75|20947.75|21071.29|20951.29|21071.57|20951.57|21067.75|20947.75|10
1633889920000|2021-10-10 18:18:40|21070.79|20950.79|21068.81|20948.81|21070.79|20950.79|21068.64|20948.64|10
1633889930000|2021-10-10 18:18:50|21068.2|20948.2|21067.15|20947.15|21068.89|20948.89|21067.15|20947.15|10
1633889940000|2021-10-10 18:19:00|21067.2|20947.2|21066.85|20946.85|21067.85|20947.85|21066.8|20946.8|9
1633889950000|2021-10-10 18:19:10|21065.83|20945.83|21065.05|20945.05|21065.83|20945.83|21064.58|20944.58|10
1633889960000|2021-10-10 18:19:20|21064.7|20944.7|21064.3|20944.3|21065.19|20945.19|21064.3|20944.3|8
1633889970000|2021-10-10 18:19:30|21064.28|20944.28|21062.79|20942.79|21064.28|20944.28|21061.73|20941.73|9
1633889980000|2021-10-10 18:19:40|21062.53|20942.53|21064.28|20944.28|21064.32|20944.32|21062.44|20942.44|9
1633889990000|2021-10-10 18:19:50|21063.03|20943.03|21063.19|20943.19|21063.27|20943.27|21061.94|20941.94|8
1633890000000|2021-10-10 18:20:00|21062.95|20942.95|21063.12|20943.12|21064.02|20944.02|21062.71|20942.71|10
1633890010000|2021-10-10 18:20:10|21063|20943|21065.39|20945.39|21065.65|20945.65|21063|20943|10
1633890020000|2021-10-10 18:20:20|21065.77|20945.77|21068.15|20948.15|21068.21|20948.21|21065.77|20945.77|10
1633890030000|2021-10-10 18:20:30|21067.92|20947.92|21067.6|20947.6|21068.28|20948.28|21067.6|20947.6|8
1633890040000|2021-10-10 18:20:40|21067.18|20947.18|21068.41|20948.41|21068.41|20948.41|21067.14|20947.14|10
1633890050000|2021-10-10 18:20:50|21068.38|20948.38|21067.47|20947.47|21068.38|20948.38|21067.47|20947.47|7
1633890060000|2021-10-10 18:21:00|21067.64|20947.64|21065.47|20945.47|21067.64|20947.64|21065.22|20945.22|10
1633890070000|2021-10-10 18:21:10|21065.38|20945.38|21060.66|20940.66|21065.38|20945.38|21060.66|20940.66|9
1633890080000|2021-10-10 18:21:20|21059.46|20939.46|21059.3|20939.3|21059.77|20939.77|21059.16|20939.16|9
1633890090000|2021-10-10 18:21:30|21059.36|20939.36|21056.96|20936.96|21059.37|20939.37|21056.96|20936.96|10
1633890100000|2021-10-10 18:21:40|21057.77|20937.77|21057.43|20937.43|21057.84|20937.84|21056.82|20936.82|10
1633890110000|2021-10-10 18:21:50|21056.16|20936.16|21053.77|20933.77|21056.16|20936.16|21053.77|20933.77|10
1633890120000|2021-10-10 18:22:00|21053.85|20933.85|21051.1|20931.1|21053.85|20933.85|21051.1|20931.1|9
1633890130000|2021-10-10 18:22:10|21050.91|20930.91|21049.12|20929.12|21051.7|20931.7|21048.98|20928.98|10
1633890140000|2021-10-10 18:22:20|21047.68|20927.68|21039.28|20919.28|21047.68|20927.68|21039.28|20919.28|10
1633890150000|2021-10-10 18:22:30|21037.14|20917.14|21032.56|20912.56|21037.14|20917.14|21032.56|20912.56|10
1633890160000|2021-10-10 18:22:40|21031.76|20911.76|21028.28|20908.28|21031.76|20911.76|21028.28|20908.28|10
1633890170000|2021-10-10 18:22:50|21027.92|20907.92|21024.81|20904.81|21027.92|20907.92|21024.54|20904.54|10
1633890180000|2021-10-10 18:23:00|21024.49|20904.49|21024.58|20904.58|21024.9|20904.9|21024.04|20904.04|10
1633890190000|2021-10-10 18:23:10|21024.18|20904.18|21023.02|20903.02|21024.18|20904.18|21023.02|20903.02|9
1633890200000|2021-10-10 18:23:20|21023.08|20903.08|21021.3|20901.3|21023.32|20903.32|21021.3|20901.3|10
1633890210000|2021-10-10 18:23:30|21021.46|20901.46|21017.74|20897.74|21021.46|20901.46|21017.74|20897.74|10
1633890220000|2021-10-10 18:23:40|21017.65|20897.65|21017.14|20897.14|21017.65|20897.65|21016.44|20896.44|9
1633890230000|2021-10-10 18:23:50|21015.92|20895.92|21015.28|20895.28|21016|20896|21014.68|20894.68|10
1633890240000|2021-10-10 18:24:00|21015.15|20895.15|21016.72|20896.72|21016.72|20896.72|21015.11|20895.11|10
1633890250000|2021-10-10 18:24:10|21017.54|20897.54|21018|20898|21018.64|20898.64|21017.25|20897.25|10
1633890260000|2021-10-10 18:24:20|21018.2|20898.2|21016.85|20896.85|21018.83|20898.83|21016.61|20896.61|10
1633890270000|2021-10-10 18:24:30|21016.84|20896.84|21015.92|20895.92|21016.84|20896.84|21015.92|20895.92|8
1633890280000|2021-10-10 18:24:40|21015.75|20895.75|21015.87|20895.87|21016.47|20896.47|21015.39|20895.39|10
1633890290000|2021-10-10 18:24:50|21016.09|20896.09|21016.24|20896.24|21016.48|20896.48|21015.6|20895.6|9
1633890300000|2021-10-10 18:25:00|21016.35|20896.35|21014.99|20894.99|21016.35|20896.35|21014.45|20894.45|10
1633890310000|2021-10-10 18:25:10|21015.11|20895.11|21013.49|20893.49|21015.11|20895.11|21013.49|20893.49|10
1633890320000|2021-10-10 18:25:20|21014.2|20894.2|21015.6|20895.6|21016.37|20896.37|21014.2|20894.2|8
1633890330000|2021-10-10 18:25:30|21015.88|20895.88|21015.3|20895.3|21015.98|20895.98|21014.82|20894.82|10
1633890340000|2021-10-10 18:25:40|21014.51|20894.51|21014.81|20894.81|21015.14|20895.14|21014.31|20894.31|10
1633890350000|2021-10-10 18:25:50|21014.84|20894.84|21016.61|20896.61|21017.62|20897.62|21014.84|20894.84|9
1633890360000|2021-10-10 18:26:00|21016.63|20896.63|21020.14|20900.14|21020.14|20900.14|21016.49|20896.49|10
1633890370000|2021-10-10 18:26:10|21022.36|20902.36|21023.82|20903.82|21024.82|20904.82|21022.22|20902.22|10
1633890380000|2021-10-10 18:26:20|21024.64|20904.64|21020.08|20900.08|21024.64|20904.64|21019.69|20899.69|10
1633890390000|2021-10-10 18:26:30|21019.93|20899.93|21018.83|20898.83|21019.93|20899.93|21018.8|20898.8|10
1633890400000|2021-10-10 18:26:40|21018.66|20898.66|21012.3|20892.3|21018.66|20898.66|21011.56|20891.56|10
1633890410000|2021-10-10 18:26:50|21012.49|20892.49|21009.92|20889.92|21012.49|20892.49|21009.92|20889.92|10
1633890420000|2021-10-10 18:27:00|21009.35|20889.35|21006.95|20886.95|21009.61|20889.61|21006.95|20886.95|8
1633890430000|2021-10-10 18:27:10|21005.77|20885.77|21004.45|20884.45|21006|20886|21004.45|20884.45|9
1633890440000|2021-10-10 18:27:20|21004.42|20884.42|21004.29|20884.29|21005.93|20885.93|21004.29|20884.29|9
1633890450000|2021-10-10 18:27:30|21002.49|20882.49|21003.68|20883.68|21004.12|20884.12|21002.49|20882.49|10
1633890460000|2021-10-10 18:27:40|21003.75|20883.75|21008.11|20888.11|21008.11|20888.11|21003.75|20883.75|10
1633890470000|2021-10-10 18:27:50|21008.21|20888.21|21008.77|20888.77|21008.96|20888.96|21007.89|20887.89|10
1633890480000|2021-10-10 18:28:00|21009.52|20889.52|21012.29|20892.29|21012.29|20892.29|21009.52|20889.52|10
1633890490000|2021-10-10 18:28:10|21012.28|20892.28|21012.61|20892.61|21012.78|20892.78|21012.28|20892.28|10
1633890500000|2021-10-10 18:28:20|21013.67|20893.67|21016.93|20896.93|21017.12|20897.12|21013.67|20893.67|10
1633890510000|2021-10-10 18:28:30|21016.55|20896.55|21020.51|20900.51|21020.51|20900.51|21016.55|20896.55|10
1633890520000|2021-10-10 18:28:40|21020.58|20900.58|21020.58|20900.58|21020.58|20900.58|21018.48|20898.48|8
1633890530000|2021-10-10 18:28:50|21019.55|20899.55|21024.24|20904.24|21024.24|20904.24|21019.47|20899.47|10
1633890540000|2021-10-10 18:29:00|21024.28|20904.28|21025.31|20905.31|21025.52|20905.52|21024.28|20904.28|10
1633890550000|2021-10-10 18:29:10|21025.21|20905.21|21025.36|20905.36|21025.66|20905.66|21024.83|20904.83|10
1633890560000|2021-10-10 18:29:20|21025.46|20905.46|21027.85|20907.85|21027.85|20907.85|21025.46|20905.46|10
1633890570000|2021-10-10 18:29:30|21027.83|20907.83|21027.71|20907.71|21028.31|20908.31|21027.65|20907.65|10
1633890580000|2021-10-10 18:29:40|21027.67|20907.67|21026.09|20906.09|21027.67|20907.67|21026.09|20906.09|10
1633890590000|2021-10-10 18:29:50|21026.21|20906.21|21026.39|20906.39|21026.39|20906.39|21025.41|20905.41|10
1633890600000|2021-10-10 18:30:00|21027.21|20907.21|21027.17|20907.17|21027.3|20907.3|21026.56|20906.56|10
1633890610000|2021-10-10 18:30:10|21027.44|20907.44|21028.18|20908.18|21028.27|20908.27|21027.27|20907.27|10
1633890620000|2021-10-10 18:30:20|21028.41|20908.41|21028.79|20908.79|21028.79|20908.79|21027.78|20907.78|10
1633890630000|2021-10-10 18:30:30|21029.66|20909.66|21030.46|20910.46|21030.46|20910.46|21029.26|20909.26|10
1633890640000|2021-10-10 18:30:40|21030.35|20910.35|21032.06|20912.06|21032.06|20912.06|21030.35|20910.35|10
1633890650000|2021-10-10 18:30:50|21032.46|20912.46|21033.93|20913.93|21033.93|20913.93|21032.4|20912.4|10
1633890660000|2021-10-10 18:31:00|21034.46|20914.46|21035.84|20915.84|21035.84|20915.84|21034.46|20914.46|10
1633890670000|2021-10-10 18:31:10|21035.92|20915.92|21035.36|20915.36|21035.92|20915.92|21034.35|20914.35|10
1633890680000|2021-10-10 18:31:20|21035.44|20915.44|21035.16|20915.16|21035.47|20915.47|21035.15|20915.15|7
1633890690000|2021-10-10 18:31:30|21035.05|20915.05|21035.02|20915.02|21035.54|20915.54|21035.02|20915.02|9
1633890700000|2021-10-10 18:31:40|21035.26|20915.26|21034.84|20914.84|21035.62|20915.62|21034.47|20914.47|10
1633890710000|2021-10-10 18:31:50|21034.7|20914.7|21033.17|20913.17|21034.7|20914.7|21033.02|20913.02|10
1633890720000|2021-10-10 18:32:00|21033.18|20913.18|21034.3|20914.3|21034.39|20914.39|21033|20913|10
1633890730000|2021-10-10 18:32:10|21035.53|20915.53|21036.71|20916.71|21036.71|20916.71|21035.53|20915.53|10
1633890740000|2021-10-10 18:32:20|21036.46|20916.46|21040.66|20920.66|21040.66|20920.66|21036.37|20916.37|10
1633890750000|2021-10-10 18:32:30|21041.13|20921.13|21042.98|20922.98|21042.98|20922.98|21041.13|20921.13|10
1633890760000|2021-10-10 18:32:40|21044.29|20924.29|21047.06|20927.06|21047.06|20927.06|21044.29|20924.29|10
1633890770000|2021-10-10 18:32:50|21046.91|20926.91|21049.42|20929.42|21049.42|20929.42|21046.83|20926.83|10
1633890780000|2021-10-10 18:33:00|21049.53|20929.53|21051.37|20931.37|21051.37|20931.37|21049.01|20929.01|10
1633890790000|2021-10-10 18:33:10|21051.63|20931.63|21051.77|20931.77|21053.65|20933.65|21050.98|20930.98|10
1633890800000|2021-10-10 18:33:20|21052.32|20932.32|21051.61|20931.61|21052.94|20932.94|21051.61|20931.61|10
1633890810000|2021-10-10 18:33:30|21051.72|20931.72|21052.37|20932.37|21052.38|20932.38|21051.35|20931.35|10
1633890820000|2021-10-10 18:33:40|21052.42|20932.42|21054.04|20934.04|21054.15|20934.15|21052.42|20932.42|10
1633890830000|2021-10-10 18:33:50|21055.1|20935.1|21056.56|20936.56|21056.61|20936.61|21054.79|20934.79|10
1633890840000|2021-10-10 18:34:00|21056.5|20936.5|21058.17|20938.17|21058.23|20938.23|21056.46|20936.46|10
1633890850000|2021-10-10 18:34:10|21058.27|20938.27|21059.5|20939.5|21059.87|20939.87|21058.18|20938.18|10
1633890860000|2021-10-10 18:34:20|21060.59|20940.59|21061.55|20941.55|21062.43|20942.43|21059.85|20939.85|10
1633890870000|2021-10-10 18:34:30|21061.6|20941.6|21068.88|20948.88|21069.04|20949.04|21061.6|20941.6|10
1633890880000|2021-10-10 18:34:40|21067.89|20947.89|21069.11|20949.11|21069.58|20949.58|21067.6|20947.6|10
1633890890000|2021-10-10 18:34:50|21069.07|20949.07|21067.65|20947.65|21069.99|20949.99|21067.65|20947.65|10
1633890900000|2021-10-10 18:35:00|21066.74|20946.74|21066.66|20946.66|21067.3|20947.3|21065.99|20945.99|9
1633890910000|2021-10-10 18:35:10|21066.12|20946.12|21065.58|20945.58|21066.39|20946.39|21065.12|20945.12|9
1633890920000|2021-10-10 18:35:20|21066|20946|21066.64|20946.64|21066.64|20946.64|21065.61|20945.61|9
1633890930000|2021-10-10 18:35:30|21066.59|20946.59|21067.86|20947.86|21067.86|20947.86|21066.05|20946.05|10
1633890940000|2021-10-10 18:35:40|21067.97|20947.97|21066.08|20946.08|21068.05|20948.05|21065.86|20945.86|10
1633890950000|2021-10-10 18:35:50|21066.22|20946.22|21066.59|20946.59|21067.25|20947.25|21066.22|20946.22|9
1633890960000|2021-10-10 18:36:00|21067.06|20947.06|21068.28|20948.28|21068.45|20948.45|21067.06|20947.06|9
1633890970000|2021-10-10 18:36:10|21068.38|20948.38|21069.38|20949.38|21070.14|20950.14|21067.43|20947.43|10
1633890980000|2021-10-10 18:36:20|21069.3|20949.3|21069.96|20949.96|21070.04|20950.04|21069.3|20949.3|8
1633890990000|2021-10-10 18:36:30|21070.38|20950.38|21071.55|20951.55|21072.09|20952.09|21070.23|20950.23|9
1633891000000|2021-10-10 18:36:40|21071.63|20951.63|21071.3|20951.3|21071.94|20951.94|21070.38|20950.38|7
1633891010000|2021-10-10 18:36:50|21071.52|20951.52|21071.36|20951.36|21071.56|20951.56|21070.77|20950.77|9
1633891020000|2021-10-10 18:37:00|21071.71|20951.71|21072.86|20952.86|21073.04|20953.04|21070.76|20950.76|10
1633891030000|2021-10-10 18:37:10|21073.19|20953.19|21077.51|20957.51|21077.51|20957.51|21073.04|20953.04|10
1633891040000|2021-10-10 18:37:20|21077.53|20957.53|21078.95|20958.95|21079.63|20959.63|21077.31|20957.31|9
1633891050000|2021-10-10 18:37:30|21079.25|20959.25|21080.98|20960.98|21080.98|20960.98|21079.06|20959.06|9
1633891060000|2021-10-10 18:37:40|21081.02|20961.02|21078.71|20958.71|21081.21|20961.21|21078.24|20958.24|10
1633891070000|2021-10-10 18:37:50|21078.64|20958.64|21078.59|20958.59|21078.64|20958.64|21077.96|20957.96|9
1633891080000|2021-10-10 18:38:00|21079|20959|21079|20959|21079.58|20959.58|21078.87|20958.87|9
1633891090000|2021-10-10 18:38:10|21079.19|20959.19|21081.58|20961.58|21081.63|20961.63|21079.19|20959.19|10
1633891100000|2021-10-10 18:38:20|21082.76|20962.76|21083.14|20963.14|21083.14|20963.14|21082.39|20962.39|9
1633891110000|2021-10-10 18:38:30|21082.98|20962.98|21083|20963|21083.33|20963.33|21082.62|20962.62|6
1633891120000|2021-10-10 18:38:40|21082.72|20962.72|21082.09|20962.09|21084.58|20964.58|21082.09|20962.09|9
1633891130000|2021-10-10 18:38:50|21081.84|20961.84|21079.48|20959.48|21081.84|20961.84|21079.47|20959.47|10
1633891140000|2021-10-10 18:39:00|21078.63|20958.63|21079.33|20959.33|21079.33|20959.33|21078.55|20958.55|10
1633891150000|2021-10-10 18:39:10|21079.57|20959.57|21078.59|20958.59|21079.57|20959.57|21077.84|20957.84|9
1633891160000|2021-10-10 18:39:20|21078.01|20958.01|21076.69|20956.69|21078.01|20958.01|21076.69|20956.69|10
1633891170000|2021-10-10 18:39:30|21076.58|20956.58|21077.67|20957.67|21077.67|20957.67|21076.58|20956.58|9
1633891180000|2021-10-10 18:39:40|21077.62|20957.62|21077.79|20957.79|21078.16|20958.16|21076.48|20956.48|10
1633891190000|2021-10-10 18:39:50|21077.83|20957.83|21074.93|20954.93|21078.23|20958.23|21074.93|20954.93|10
1633891200000|2021-10-10 18:40:00|21074.98|20954.98|21073.77|20953.77|21074.98|20954.98|21073.65|20953.65|9
1633891210000|2021-10-10 18:40:10|21073.65|20953.65|21073.71|20953.71|21073.77|20953.77|21073.45|20953.45|8
1633891220000|2021-10-10 18:40:20|21072.8|20952.8|21073.68|20953.68|21073.68|20953.68|21072.8|20952.8|9
1633891230000|2021-10-10 18:40:30|21073.7|20953.7|21072.9|20952.9|21074.36|20954.36|21072.09|20952.09|10
1633891240000|2021-10-10 18:40:40|21072.16|20952.16|21065.34|20945.34|21072.21|20952.21|21065.34|20945.34|10
1633891250000|2021-10-10 18:40:50|21064.86|20944.86|21060.9|20940.9|21064.86|20944.86|21060.9|20940.9|9
1633891260000|2021-10-10 18:41:00|21060.88|20940.88|21054.89|20934.89|21060.93|20940.93|21054.89|20934.89|10
1633891270000|2021-10-10 18:41:10|21054.8|20934.8|21051.01|20931.01|21054.8|20934.8|21051.01|20931.01|9
1633891280000|2021-10-10 18:41:20|21050.78|20930.78|21045.56|20925.56|21050.78|20930.78|21045.56|20925.56|10
1633891290000|2021-10-10 18:41:30|21045.13|20925.13|21046.1|20926.1|21046.29|20926.29|21045.13|20925.13|8
1633891300000|2021-10-10 18:41:40|21046.98|20926.98|21046.5|20926.5|21046.98|20926.98|21045.6|20925.6|10
1633891310000|2021-10-10 18:41:50|21046.11|20926.11|21044.68|20924.68|21046.8|20926.8|21044.68|20924.68|10
1633891320000|2021-10-10 18:42:00|21043.47|20923.47|21043.82|20923.82|21044.39|20924.39|21043.47|20923.47|8
1633891330000|2021-10-10 18:42:10|21044.66|20924.66|21043.39|20923.39|21044.97|20924.97|21043.03|20923.03|9
1633891340000|2021-10-10 18:42:20|21043.93|20923.93|21044.02|20924.02|21045.13|20925.13|21043.93|20923.93|9
1633891350000|2021-10-10 18:42:30|21045.44|20925.44|21046.38|20926.38|21047.28|20927.28|21045.44|20925.44|9
1633891360000|2021-10-10 18:42:40|21046.34|20926.34|21043.82|20923.82|21046.34|20926.34|21043.82|20923.82|10
1633891370000|2021-10-10 18:42:50|21043.62|20923.62|21042.33|20922.33|21045.02|20925.02|21042.33|20922.33|10
1633891380000|2021-10-10 18:43:00|21042.32|20922.32|21042.29|20922.29|21042.62|20922.62|21042.17|20922.17|7
1633891390000|2021-10-10 18:43:10|21042.3|20922.3|21041.24|20921.24|21042.54|20922.54|21041|20921|9
1633891400000|2021-10-10 18:43:20|21041.6|20921.6|21042.4|20922.4|21042.4|20922.4|21040.83|20920.83|10
1633891410000|2021-10-10 18:43:30|21041.88|20921.88|21041.95|20921.95|21041.95|20921.95|21040.06|20920.06|10
1633891420000|2021-10-10 18:43:40|21041.96|20921.96|21041.3|20921.3|21041.96|20921.96|21041.3|20921.3|10
1633891430000|2021-10-10 18:43:50|21040.54|20920.54|21038.52|20918.52|21040.54|20920.54|21038.52|20918.52|10
1633891440000|2021-10-10 18:44:00|21038.6|20918.6|21038.45|20918.45|21038.63|20918.63|21037.02|20917.02|10
1633891450000|2021-10-10 18:44:10|21038.31|20918.31|21037.63|20917.63|21038.77|20918.77|21037.6|20917.6|9
1633891460000|2021-10-10 18:44:20|21037.64|20917.64|21039.38|20919.38|21039.38|20919.38|21037.49|20917.49|10
1633891470000|2021-10-10 18:44:30|21039.48|20919.48|21038.43|20918.43|21040.24|20920.24|21038.38|20918.38|9
1633891480000|2021-10-10 18:44:40|21038.21|20918.21|21038.19|20918.19|21038.57|20918.57|21037.85|20917.85|9
1633891490000|2021-10-10 18:44:50|21038.95|20918.95|21038.88|20918.88|21040.2|20920.2|21038.67|20918.67|9
1633891500000|2021-10-10 18:45:00|21038.76|20918.76|21038.44|20918.44|21038.76|20918.76|21038.08|20918.08|10
1633891510000|2021-10-10 18:45:10|21038.81|20918.81|21037.81|20917.81|21039.78|20919.78|21037.81|20917.81|10
1633891520000|2021-10-10 18:45:20|21038.02|20918.02|21040.01|20920.01|21040.01|20920.01|21038.02|20918.02|10
1633891530000|2021-10-10 18:45:30|21039.67|20919.67|21039.38|20919.38|21040.59|20920.59|21039.38|20919.38|10
1633891540000|2021-10-10 18:45:40|21039.36|20919.36|21043.84|20923.84|21043.84|20923.84|21039.36|20919.36|9
1633891550000|2021-10-10 18:45:50|21044.13|20924.13|21051.75|20931.75|21051.75|20931.75|21044.13|20924.13|9
1633891560000|2021-10-10 18:46:00|21052.19|20932.19|21055.75|20935.75|21056.68|20936.68|21052.13|20932.13|10
1633891570000|2021-10-10 18:46:10|21055.16|20935.16|21059.51|20939.51|21059.51|20939.51|21055.16|20935.16|10
1633891580000|2021-10-10 18:46:20|21059.49|20939.49|21061.35|20941.35|21061.64|20941.64|21059.49|20939.49|10
1633891590000|2021-10-10 18:46:30|21061.71|20941.71|21063.76|20943.76|21063.76|20943.76|21061.48|20941.48|10
1633891600000|2021-10-10 18:46:40|21064.06|20944.06|21063.93|20943.93|21064.37|20944.37|21063.76|20943.76|8
1633891610000|2021-10-10 18:46:50|21064.06|20944.06|21066.89|20946.89|21066.89|20946.89|21064.06|20944.06|10
1633891620000|2021-10-10 18:47:00|21066|20946|21066.77|20946.77|21067.71|20947.71|21065.84|20945.84|10
1633891630000|2021-10-10 18:47:10|21066.89|20946.89|21068.62|20948.62|21068.62|20948.62|21066.36|20946.36|10
1633891640000|2021-10-10 18:47:20|21068.73|20948.73|21068.16|20948.16|21069.02|20949.02|21068.13|20948.13|10
1633891650000|2021-10-10 18:47:30|21068.38|20948.38|21068.99|20948.99|21069.34|20949.34|21067.87|20947.87|10
1633891660000|2021-10-10 18:47:40|21068.96|20948.96|21069.17|20949.17|21069.47|20949.47|21068.77|20948.77|9
1633891670000|2021-10-10 18:47:50|21068.96|20948.96|21068.75|20948.75|21069.2|20949.2|21067.5|20947.5|10
1633891680000|2021-10-10 18:48:00|21068.77|20948.77|21067.71|20947.71|21069|20949|21067.53|20947.53|10
1633891690000|2021-10-10 18:48:10|21068.04|20948.04|21069.22|20949.22|21069.22|20949.22|21068.04|20948.04|10
1633891700000|2021-10-10 18:48:20|21069.66|20949.66|21072.1|20952.1|21072.1|20952.1|21069.66|20949.66|10
1633891710000|2021-10-10 18:48:30|21072.13|20952.13|21075.33|20955.33|21076.55|20956.55|21072.13|20952.13|10
1633891720000|2021-10-10 18:48:40|21075.41|20955.41|21078.06|20958.06|21078.14|20958.14|21075.06|20955.06|10
1633891730000|2021-10-10 18:48:50|21078.51|20958.51|21077.37|20957.37|21078.51|20958.51|21076.2|20956.2|10
1633891740000|2021-10-10 18:49:00|21077.42|20957.42|21078.03|20958.03|21078.03|20958.03|21076.91|20956.91|9
1633891750000|2021-10-10 18:49:10|21077.99|20957.99|21074.51|20954.51|21077.99|20957.99|21074.51|20954.51|9
1633891760000|2021-10-10 18:49:20|21074.68|20954.68|21075.03|20955.03|21075.21|20955.21|21073.78|20953.78|10
1633891770000|2021-10-10 18:49:30|21074.78|20954.78|21074.31|20954.31|21075.17|20955.17|21074.31|20954.31|10
1633891780000|2021-10-10 18:49:40|21073.79|20953.79|21072.41|20952.41|21073.79|20953.79|21071.47|20951.47|10
1633891790000|2021-10-10 18:49:50|21072.66|20952.66|21072.12|20952.12|21072.66|20952.66|21071.63|20951.63|10
1633891800000|2021-10-10 18:50:00|21071.88|20951.88|21074.67|20954.67|21074.67|20954.67|21071.88|20951.88|10
1633891810000|2021-10-10 18:50:10|21074.68|20954.68|21073.34|20953.34|21075.18|20955.18|21073.34|20953.34|9
1633891820000|2021-10-10 18:50:20|21074.05|20954.05|21073.45|20953.45|21075.05|20955.05|21073.45|20953.45|9
1633891830000|2021-10-10 18:50:30|21073.88|20953.88|21074.16|20954.16|21075.79|20955.79|21073.81|20953.81|8
1633891840000|2021-10-10 18:50:40|21074.1|20954.1|21078.37|20958.37|21078.42|20958.42|21074.1|20954.1|10
1633891850000|2021-10-10 18:50:50|21078.79|20958.79|21079.74|20959.74|21079.74|20959.74|21077.67|20957.67|9
1633891860000|2021-10-10 18:51:00|21078.85|20958.85|21077.52|20957.52|21078.87|20958.87|21077.23|20957.23|10
1633891870000|2021-10-10 18:51:10|21077.39|20957.39|21075.64|20955.64|21077.39|20957.39|21075.63|20955.63|9
1633891880000|2021-10-10 18:51:20|21075.74|20955.74|21075.31|20955.31|21076.28|20956.28|21074.42|20954.42|10
1633891890000|2021-10-10 18:51:30|21075.6|20955.6|21074.45|20954.45|21075.6|20955.6|21074.45|20954.45|10
1633891900000|2021-10-10 18:51:40|21072.32|20952.32|21072.83|20952.83|21072.83|20952.83|21071.8|20951.8|10
1633891910000|2021-10-10 18:51:50|21072.66|20952.66|21071.15|20951.15|21073.38|20953.38|21071.15|20951.15|10
1633891920000|2021-10-10 18:52:00|21070.95|20950.95|21072.15|20952.15|21073.51|20953.51|21070.05|20950.05|10
1633891930000|2021-10-10 18:52:10|21072.03|20952.03|21071.5|20951.5|21072.05|20952.05|21071.45|20951.45|10
1633891940000|2021-10-10 18:52:20|21072.6|20952.6|21071.76|20951.76|21072.74|20952.74|21071.35|20951.35|10
1633891950000|2021-10-10 18:52:30|21071.24|20951.24|21070.46|20950.46|21071.24|20951.24|21069.29|20949.29|10
1633891960000|2021-10-10 18:52:40|21069.8|20949.8|21068.42|20948.42|21069.83|20949.83|21067.92|20947.92|10
1633891970000|2021-10-10 18:52:50|21069.09|20949.09|21069.4|20949.4|21069.99|20949.99|21069.09|20949.09|10
1633891980000|2021-10-10 18:53:00|21069.14|20949.14|21067.12|20947.12|21069.14|20949.14|21067.12|20947.12|9
1633891990000|2021-10-10 18:53:10|21067.04|20947.04|21066.95|20946.95|21067.4|20947.4|21066.25|20946.25|10
1633892000000|2021-10-10 18:53:20|21065.99|20945.99|21066.78|20946.78|21066.94|20946.94|21065.99|20945.99|9
1633892010000|2021-10-10 18:53:30|21066.64|20946.64|21067.32|20947.32|21067.68|20947.68|21066.5|20946.5|9
1633892020000|2021-10-10 18:53:40|21067.33|20947.33|21066.46|20946.46|21067.33|20947.33|21066.46|20946.46|5
1633892030000|2021-10-10 18:53:50|21066.21|20946.21|21066.93|20946.93|21066.93|20946.93|21064.25|20944.25|10
1633892040000|2021-10-10 18:54:00|21067.52|20947.52|21067.39|20947.39|21068.55|20948.55|21067.27|20947.27|10
1633892050000|2021-10-10 18:54:10|21067.65|20947.65|21066.66|20946.66|21067.65|20947.65|21066.66|20946.66|9
1633892060000|2021-10-10 18:54:20|21067.1|20947.1|21064.94|20944.94|21067.1|20947.1|21064.85|20944.85|10
1633892070000|2021-10-10 18:54:30|21064.63|20944.63|21063.84|20943.84|21065.73|20945.73|21063.84|20943.84|9
1633892080000|2021-10-10 18:54:40|21063.78|20943.78|21063.02|20943.02|21064.54|20944.54|21063.02|20943.02|6
1633892090000|2021-10-10 18:54:50|21062.98|20942.98|21061.46|20941.46|21063.09|20943.09|21061.46|20941.46|9
1633892100000|2021-10-10 18:55:00|21060.04|20940.04|21061.03|20941.03|21061.03|20941.03|21059.75|20939.75|6
1633892110000|2021-10-10 18:55:10|21060.97|20940.97|21061.07|20941.07|21061.75|20941.75|21060.4|20940.4|10
1633892120000|2021-10-10 18:55:20|21061.41|20941.41|21062.71|20942.71|21062.71|20942.71|21061.33|20941.33|9
1633892130000|2021-10-10 18:55:30|21062.17|20942.17|21061.89|20941.89|21062.28|20942.28|21061.79|20941.79|10
1633892140000|2021-10-10 18:55:40|21062.31|20942.31|21065.61|20945.61|21066.06|20946.06|21062.12|20942.12|10
1633892150000|2021-10-10 18:55:50|21066.26|20946.26|21066.16|20946.16|21066.38|20946.38|21065.59|20945.59|8
1633892160000|2021-10-10 18:56:00|21066.28|20946.28|21066.51|20946.51|21066.67|20946.67|21065.87|20945.87|9
1633892170000|2021-10-10 18:56:10|21066.52|20946.52|21066.75|20946.75|21066.88|20946.88|21066.52|20946.52|9
1633892180000|2021-10-10 18:56:20|21066.74|20946.74|21067.59|20947.59|21067.64|20947.64|21066.54|20946.54|8
1633892190000|2021-10-10 18:56:30|21068.45|20948.45|21069.34|20949.34|21069.38|20949.38|21068.45|20948.45|8
1633892200000|2021-10-10 18:56:40|21069.54|20949.54|21067.38|20947.38|21069.54|20949.54|21067.38|20947.38|9
1633892210000|2021-10-10 18:56:50|21066.46|20946.46|21066.7|20946.7|21066.7|20946.7|21065.75|20945.75|8
1633892220000|2021-10-10 18:57:00|21066.84|20946.84|21066.74|20946.74|21066.84|20946.84|21066.21|20946.21|9
1633892230000|2021-10-10 18:57:10|21067.56|20947.56|21066.58|20946.58|21067.56|20947.56|21066.58|20946.58|8
1633892240000|2021-10-10 18:57:20|21067.06|20947.06|21066.83|20946.83|21067.06|20947.06|21066.04|20946.04|8
1633892250000|2021-10-10 18:57:30|21066.23|20946.23|21065.68|20945.68|21066.23|20946.23|21065.24|20945.24|9
1633892260000|2021-10-10 18:57:40|21065.67|20945.67|21066.79|20946.79|21066.79|20946.79|21065.6|20945.6|10
1633892270000|2021-10-10 18:57:50|21066.62|20946.62|21067.21|20947.21|21067.34|20947.34|21066.42|20946.42|9
1633892280000|2021-10-10 18:58:00|21066.52|20946.52|21073.24|20953.24|21073.24|20953.24|21066.06|20946.06|10
1633892290000|2021-10-10 18:58:10|21074.44|20954.44|21080.22|20960.22|21080.22|20960.22|21074.44|20954.44|10
1633892300000|2021-10-10 18:58:20|21080.97|20960.97|21083.69|20963.69|21083.69|20963.69|21080.97|20960.97|10
1633892310000|2021-10-10 18:58:30|21083.27|20963.27|21083.3|20963.3|21083.34|20963.34|21082.35|20962.35|10
1633892320000|2021-10-10 18:58:40|21083.42|20963.42|21085.7|20965.7|21085.7|20965.7|21083.42|20963.42|10
1633892330000|2021-10-10 18:58:50|21085.72|20965.72|21086.3|20966.3|21086.53|20966.53|21085.24|20965.24|9
1633892340000|2021-10-10 18:59:00|21086.94|20966.94|21086.88|20966.88|21087.65|20967.65|21085.61|20965.61|10
1633892350000|2021-10-10 18:59:10|21087.77|20967.77|21086.85|20966.85|21088|20968|21086.54|20966.54|9
1633892360000|2021-10-10 18:59:20|21086.82|20966.82|21086.71|20966.71|21086.82|20966.82|21085.94|20965.94|9
1633892370000|2021-10-10 18:59:30|21086.87|20966.87|21087.54|20967.54|21087.54|20967.54|21086.11|20966.11|10
1633892380000|2021-10-10 18:59:40|21086.85|20966.85|21089.19|20969.19|21089.48|20969.48|21086.85|20966.85|10
1633892390000|2021-10-10 18:59:50|21089.02|20969.02|21089.81|20969.81|21089.81|20969.81|21087.92|20967.92|10
1633892400000|2021-10-10 19:00:00|21090.13|20970.13|21087.37|20967.37|21090.13|20970.13|21087.37|20967.37|10
1633892410000|2021-10-10 19:00:10|21087.52|20967.52|21086.5|20966.5|21087.52|20967.52|21086.4|20966.4|10
1633892420000|2021-10-10 19:00:20|21086.91|20966.91|21088.42|20968.42|21088.42|20968.42|21086.91|20966.91|10
1633892430000|2021-10-10 19:00:30|21089.15|20969.15|21090.32|20970.32|21090.32|20970.32|21089.09|20969.09|10
1633892440000|2021-10-10 19:00:40|21090.51|20970.51|21094.12|20974.12|21094.12|20974.12|21090.51|20970.51|10
1633892450000|2021-10-10 19:00:50|21094.01|20974.01|21094.69|20974.69|21094.69|20974.69|21093.82|20973.82|10
1633892460000|2021-10-10 19:01:00|21094.72|20974.72|21094.25|20974.25|21095.75|20975.75|21094.14|20974.14|10
1633892470000|2021-10-10 19:01:10|21094.39|20974.39|21096.1|20976.1|21096.1|20976.1|21094.06|20974.06|8
1633892480000|2021-10-10 19:01:20|21095.8|20975.8|21096.68|20976.68|21096.68|20976.68|21095.56|20975.56|9
1633892490000|2021-10-10 19:01:30|21099.34|20979.34|21099.22|20979.22|21100.47|20980.47|21099.22|20979.22|10
1633892500000|2021-10-10 19:01:40|21098.09|20978.09|21102.18|20982.18|21102.53|20982.53|21098.09|20978.09|10
1633892510000|2021-10-10 19:01:50|21101.8|20981.8|21102.18|20982.18|21102.24|20982.24|21101.57|20981.57|10
1633892520000|2021-10-10 19:02:00|21101.97|20981.97|21100.68|20980.68|21102|20982|21100.68|20980.68|10
1633892530000|2021-10-10 19:02:10|21100.48|20980.48|21100.68|20980.68|21101.75|20981.75|21100.12|20980.12|8
1633892540000|2021-10-10 19:02:20|21100.84|20980.84|21102.53|20982.53|21102.53|20982.53|21100.38|20980.38|10
1633892550000|2021-10-10 19:02:30|21102.45|20982.45|21102.26|20982.26|21104.06|20984.06|21102.26|20982.26|10
1633892560000|2021-10-10 19:02:40|21102.25|20982.25|21103.76|20983.76|21103.84|20983.84|21101.8|20981.8|10
1633892570000|2021-10-10 19:02:50|21104.26|20984.26|21105.72|20985.72|21105.91|20985.91|21104.26|20984.26|10
1633892580000|2021-10-10 19:03:00|21106|20986|21106.27|20986.27|21106.47|20986.47|21105.4|20985.4|10
1633892590000|2021-10-10 19:03:10|21105.87|20985.87|21106.75|20986.75|21106.95|20986.95|21105.51|20985.51|9
1633892600000|2021-10-10 19:03:20|21106.66|20986.66|21109.69|20989.69|21109.74|20989.74|21106.66|20986.66|10
1633892610000|2021-10-10 19:03:30|21109.76|20989.76|21111.09|20991.09|21111.14|20991.14|21109.76|20989.76|10
1633892620000|2021-10-10 19:03:40|21111.02|20991.02|21110.56|20990.56|21111.02|20991.02|21109.31|20989.31|10
1633892630000|2021-10-10 19:03:50|21110.47|20990.47|21111.98|20991.98|21111.98|20991.98|21110.07|20990.07|10
1633892640000|2021-10-10 19:04:00|21111.77|20991.77|21111.29|20991.29|21111.85|20991.85|21111.29|20991.29|9
1633892650000|2021-10-10 19:04:10|21111.11|20991.11|21110.09|20990.09|21111.11|20991.11|21110.09|20990.09|10
1633892660000|2021-10-10 19:04:20|21110.08|20990.08|21108.83|20988.83|21110.08|20990.08|21108.37|20988.37|9
1633892670000|2021-10-10 19:04:30|21108.82|20988.82|21107.06|20987.06|21108.84|20988.84|21107|20987|10
1633892680000|2021-10-10 19:04:40|21106.71|20986.71|21106.87|20986.87|21107.3|20987.3|21106.25|20986.25|9
1633892690000|2021-10-10 19:04:50|21106.62|20986.62|21106.83|20986.83|21107.28|20987.28|21106.46|20986.46|10
1633892700000|2021-10-10 19:05:00|21105.35|20985.35|21105.22|20985.22|21105.79|20985.79|21105.13|20985.13|8
1633892710000|2021-10-10 19:05:10|21103.92|20983.92|21105.27|20985.27|21105.27|20985.27|21103.13|20983.13|9
1633892720000|2021-10-10 19:05:20|21105.3|20985.3|21106.97|20986.97|21106.97|20986.97|21105.3|20985.3|10
1633892730000|2021-10-10 19:05:30|21107.43|20987.43|21108.95|20988.95|21109.02|20989.02|21107.34|20987.34|10
1633892740000|2021-10-10 19:05:40|21108.61|20988.61|21107.57|20987.57|21108.81|20988.81|21107.57|20987.57|9
1633892750000|2021-10-10 19:05:50|21107.59|20987.59|21106.96|20986.96|21107.72|20987.72|21106.96|20986.96|10
1633892760000|2021-10-10 19:06:00|21106.89|20986.89|21106.12|20986.12|21107.1|20987.1|21106.12|20986.12|8
1633892770000|2021-10-10 19:06:10|21106.3|20986.3|21106.07|20986.07|21106.51|20986.51|21106|20986|10
1633892780000|2021-10-10 19:06:20|21107.39|20987.39|21106.06|20986.06|21107.39|20987.39|21105.91|20985.91|9
1633892790000|2021-10-10 19:06:30|21106.55|20986.55|21107.46|20987.46|21107.46|20987.46|21106.37|20986.37|9
1633892800000|2021-10-10 19:06:40|21108.25|20988.25|21107.22|20987.22|21108.46|20988.46|21107.22|20987.22|9
1633892810000|2021-10-10 19:06:50|21107.19|20987.19|21106.74|20986.74|21107.45|20987.45|21106.52|20986.52|10
1633892820000|2021-10-10 19:07:00|21106.89|20986.89|21109.21|20989.21|21109.21|20989.21|21106.15|20986.15|10
1633892830000|2021-10-10 19:07:10|21109.2|20989.2|21108.25|20988.25|21110.47|20990.47|21107.91|20987.91|10
1633892840000|2021-10-10 19:07:20|21108.49|20988.49|21106.83|20986.83|21108.49|20988.49|21106.83|20986.83|10
1633892850000|2021-10-10 19:07:30|21107.16|20987.16|21106.04|20986.04|21107.16|20987.16|21105.28|20985.28|10
1633892860000|2021-10-10 19:07:40|21105.47|20985.47|21105.66|20985.66|21105.99|20985.99|21104.73|20984.73|10
1633892870000|2021-10-10 19:07:50|21105.87|20985.87|21104.52|20984.52|21105.9|20985.9|21104.21|20984.21|10
1633892880000|2021-10-10 19:08:00|21104.54|20984.54|21103.8|20983.8|21104.82|20984.82|21103.8|20983.8|10
1633892890000|2021-10-10 19:08:10|21103.83|20983.83|21097.35|20977.35|21103.83|20983.83|21097.35|20977.35|10
1633892900000|2021-10-10 19:08:20|21096.16|20976.16|21092.16|20972.16|21096.79|20976.79|21092.16|20972.16|10
1633892910000|2021-10-10 19:08:30|21091.48|20971.48|21088.9|20968.9|21091.48|20971.48|21088.86|20968.86|10
1633892920000|2021-10-10 19:08:40|21088.95|20968.95|21088.13|20968.13|21089.49|20969.49|21087.87|20967.87|9
1633892930000|2021-10-10 19:08:50|21088.19|20968.19|21089.09|20969.09|21089.09|20969.09|21087.42|20967.42|10
1633892940000|2021-10-10 19:09:00|21089.07|20969.07|21085.9|20965.9|21089.07|20969.07|21085.51|20965.51|9
1633892950000|2021-10-10 19:09:10|21086.19|20966.19|21087.11|20967.11|21087.39|20967.39|21086.19|20966.19|10
1633892960000|2021-10-10 19:09:20|21087.09|20967.09|21086.13|20966.13|21087.95|20967.95|21086.13|20966.13|10
1633892970000|2021-10-10 19:09:30|21086.44|20966.44|21086.09|20966.09|21086.63|20966.63|21086|20966|10
1633892980000|2021-10-10 19:09:40|21086.16|20966.16|21085.18|20965.18|21086.43|20966.43|21085.18|20965.18|10
1633892990000|2021-10-10 19:09:50|21085.52|20965.52|21085.65|20965.65|21086.19|20966.19|21085.29|20965.29|9
1633893000000|2021-10-10 19:10:00|21083.44|20963.44|21081.84|20961.84|21083.44|20963.44|21080.89|20960.89|10
1633893010000|2021-10-10 19:10:10|21081.77|20961.77|21081.86|20961.86|21082.05|20962.05|21081.03|20961.03|10
1633893020000|2021-10-10 19:10:20|21082.2|20962.2|21083.1|20963.1|21083.1|20963.1|21081.79|20961.79|10
1633893030000|2021-10-10 19:10:30|21083.2|20963.2|21082.05|20962.05|21083.69|20963.69|21082.05|20962.05|9
1633893040000|2021-10-10 19:10:40|21081.99|20961.99|21081.9|20961.9|21082.15|20962.15|21079.42|20959.42|10
1633893050000|2021-10-10 19:10:50|21081.27|20961.27|21080.81|20960.81|21083.01|20963.01|21080.81|20960.81|10
1633893060000|2021-10-10 19:11:00|21080.55|20960.55|21080.75|20960.75|21080.78|20960.78|21079.61|20959.61|10
1633893070000|2021-10-10 19:11:10|21081.28|20961.28|21080.56|20960.56|21081.28|20961.28|21080.03|20960.03|10
1633893080000|2021-10-10 19:11:20|21080.87|20960.87|21081.16|20961.16|21081.82|20961.82|21080.03|20960.03|9
1633893090000|2021-10-10 19:11:30|21081.48|20961.48|21080.55|20960.55|21081.69|20961.69|21080.55|20960.55|9
1633893100000|2021-10-10 19:11:40|21080.42|20960.42|21080.49|20960.49|21081.41|20961.41|21080.3|20960.3|10
1633893110000|2021-10-10 19:11:50|21081.36|20961.36|21081.67|20961.67|21081.67|20961.67|21081.03|20961.03|9
1633893120000|2021-10-10 19:12:00|21081.38|20961.38|21083.49|20963.49|21083.49|20963.49|21080.36|20960.36|9
1633893130000|2021-10-10 19:12:10|21083.67|20963.67|21085.17|20965.17|21085.25|20965.25|21083.67|20963.67|10
1633893140000|2021-10-10 19:12:20|21085.54|20965.54|21083.8|20963.8|21085.54|20965.54|21083.47|20963.47|10
1633893150000|2021-10-10 19:12:30|21083.5|20963.5|21082.06|20962.06|21083.5|20963.5|21082.06|20962.06|10
1633893160000|2021-10-10 19:12:40|21081.96|20961.96|21083.11|20963.11|21084.9|20964.9|21081.96|20961.96|10
1633893170000|2021-10-10 19:12:50|21083.72|20963.72|21085.09|20965.09|21085.32|20965.32|21083.72|20963.72|10
1633893180000|2021-10-10 19:13:00|21085.01|20965.01|21090.69|20970.69|21090.69|20970.69|21085.01|20965.01|10
1633893190000|2021-10-10 19:13:10|21089.83|20969.83|21092.63|20972.63|21092.63|20972.63|21089.83|20969.83|9
1633893200000|2021-10-10 19:13:20|21092.21|20972.21|21094.08|20974.08|21094.08|20974.08|21092.09|20972.09|10
1633893210000|2021-10-10 19:13:30|21094.7|20974.7|21093.66|20973.66|21094.7|20974.7|21093.34|20973.34|10
1633893220000|2021-10-10 19:13:40|21093.45|20973.45|21097.35|20977.35|21097.35|20977.35|21092.76|20972.76|10
1633893230000|2021-10-10 19:13:50|21097.59|20977.59|21097.5|20977.5|21098.36|20978.36|21096.91|20976.91|10
1633893240000|2021-10-10 19:14:00|21097.42|20977.42|21097.38|20977.38|21097.8|20977.8|21097.02|20977.02|10
1633893250000|2021-10-10 19:14:10|21097.92|20977.92|21099.1|20979.1|21099.1|20979.1|21097.92|20977.92|10
1633893260000|2021-10-10 19:14:20|21099.07|20979.07|21097.23|20977.23|21099.07|20979.07|21097.2|20977.2|10
1633893270000|2021-10-10 19:14:30|21096.35|20976.35|21096.86|20976.86|21096.87|20976.87|21095.71|20975.71|10
1633893280000|2021-10-10 19:14:40|21096.72|20976.72|21096.25|20976.25|21096.72|20976.72|21095.75|20975.75|8
1633893290000|2021-10-10 19:14:50|21096.32|20976.32|21095.51|20975.51|21096.32|20976.32|21094.77|20974.77|10
1633893300000|2021-10-10 19:15:00|21095.68|20975.68|21098.4|20978.4|21098.43|20978.43|21095.44|20975.44|9
1633893310000|2021-10-10 19:15:10|21099.33|20979.33|21099.35|20979.35|21100.21|20980.21|21098.59|20978.59|10
1633893320000|2021-10-10 19:15:20|21099.45|20979.45|21100.88|20980.88|21100.88|20980.88|21099.15|20979.15|10
1633893330000|2021-10-10 19:15:30|21101.15|20981.15|21101.73|20981.73|21101.74|20981.74|21101.15|20981.15|10
1633893340000|2021-10-10 19:15:40|21102.06|20982.06|21101.65|20981.65|21102.15|20982.15|21100.99|20980.99|10
1633893350000|2021-10-10 19:15:50|21102.11|20982.11|21102.09|20982.09|21102.98|20982.98|21101.51|20981.51|10
1633893360000|2021-10-10 19:16:00|21102.55|20982.55|21103.02|20983.02|21103.02|20983.02|21102.15|20982.15|10
1633893370000|2021-10-10 19:16:10|21103.21|20983.21|21104.34|20984.34|21104.34|20984.34|21102.75|20982.75|9
1633893380000|2021-10-10 19:16:20|21104.47|20984.47|21106.51|20986.51|21106.51|20986.51|21104.44|20984.44|9
1633893390000|2021-10-10 19:16:30|21106.94|20986.94|21107.19|20987.19|21107.73|20987.73|21106.34|20986.34|9
1633893400000|2021-10-10 19:16:40|21107.31|20987.31|21107.15|20987.15|21107.5|20987.5|21106.1|20986.1|9
1633893410000|2021-10-10 19:16:50|21107.35|20987.35|21108.15|20988.15|21108.35|20988.35|21107.05|20987.05|10
1633893420000|2021-10-10 19:17:00|21107.89|20987.89|21106.2|20986.2|21107.89|20987.89|21106.2|20986.2|9
1633893430000|2021-10-10 19:17:10|21106.39|20986.39|21107.11|20987.11|21107.37|20987.37|21105.86|20985.86|10
1633893440000|2021-10-10 19:17:20|21106.73|20986.73|21106.55|20986.55|21106.77|20986.77|21105.43|20985.43|10
1633893450000|2021-10-10 19:17:30|21106.41|20986.41|21102.46|20982.46|21106.52|20986.52|21102.46|20982.46|10
1633893460000|2021-10-10 19:17:40|21102.06|20982.06|21100.19|20980.19|21102.45|20982.45|21099.86|20979.86|10
1633893470000|2021-10-10 19:17:50|21099.81|20979.81|21097|20977|21100.22|20980.22|21096.83|20976.83|10
1633893480000|2021-10-10 19:18:00|21097.15|20977.15|21095.52|20975.52|21097.15|20977.15|21095.34|20975.34|9
1633893490000|2021-10-10 19:18:10|21096.11|20976.11|21095.87|20975.87|21096.11|20976.11|21095.55|20975.55|10
1633893500000|2021-10-10 19:18:20|21096.11|20976.11|21096.39|20976.39|21097.08|20977.08|21095.39|20975.39|10
1633893510000|2021-10-10 19:18:30|21096.65|20976.65|21096.48|20976.48|21097.21|20977.21|21095.76|20975.76|8
1633893520000|2021-10-10 19:18:40|21096.44|20976.44|21095.14|20975.14|21096.44|20976.44|21095.07|20975.07|10
1633893530000|2021-10-10 19:18:50|21094.68|20974.68|21093.06|20973.06|21094.68|20974.68|21093|20973|10
1633893540000|2021-10-10 19:19:00|21092.18|20972.18|21091.92|20971.92|21092.18|20972.18|21090.72|20970.72|10
1633893550000|2021-10-10 19:19:10|21092.09|20972.09|21089.98|20969.98|21092.09|20972.09|21089.79|20969.79|10
1633893560000|2021-10-10 19:19:20|21089.6|20969.6|21089.58|20969.58|21089.85|20969.85|21089.39|20969.39|10
1633893570000|2021-10-10 19:19:30|21089.67|20969.67|21086.55|20966.55|21089.67|20969.67|21086.55|20966.55|10
1633893580000|2021-10-10 19:19:40|21086.16|20966.16|21086.76|20966.76|21086.8|20966.8|21085.92|20965.92|10
1633893590000|2021-10-10 19:19:50|21086.97|20966.97|21085.89|20965.89|21086.97|20966.97|21084.99|20964.99|10
1633893600000|2021-10-10 19:20:00|21086.64|20966.64|21084.97|20964.97|21086.64|20966.64|21084.97|20964.97|10
1633893610000|2021-10-10 19:20:10|21085.54|20965.54|21085.86|20965.86|21086.3|20966.3|21085.46|20965.46|9
1633893620000|2021-10-10 19:20:20|21086.53|20966.53|21086.05|20966.05|21086.85|20966.85|21085.85|20965.85|8
1633893630000|2021-10-10 19:20:30|21084.83|20964.83|21082.61|20962.61|21085.5|20965.5|21082.61|20962.61|9
1633893640000|2021-10-10 19:20:40|21082.51|20962.51|21082.63|20962.63|21082.7|20962.7|21082.2|20962.2|10
1633893650000|2021-10-10 19:20:50|21082.95|20962.95|21083.12|20963.12|21083.34|20963.34|21082.03|20962.03|9
1633893660000|2021-10-10 19:21:00|21083.19|20963.19|21083.42|20963.42|21083.94|20963.94|21082.82|20962.82|10
1633893670000|2021-10-10 19:21:10|21084.25|20964.25|21086.42|20966.42|21086.42|20966.42|21084.23|20964.23|10
1633893680000|2021-10-10 19:21:20|21086.69|20966.69|21087.04|20967.04|21087.04|20967.04|21085.39|20965.39|10
1633893690000|2021-10-10 19:21:30|21086.32|20966.32|21084.24|20964.24|21086.32|20966.32|21083.75|20963.75|10
1633893700000|2021-10-10 19:21:40|21084.2|20964.2|21081.89|20961.89|21084.2|20964.2|21081.66|20961.66|10
1633893710000|2021-10-10 19:21:50|21081.37|20961.37|21080.41|20960.41|21081.92|20961.92|21080.38|20960.38|10
1633893720000|2021-10-10 19:22:00|21081.89|20961.89|21080.56|20960.56|21082.08|20962.08|21080.17|20960.17|10
1633893730000|2021-10-10 19:22:10|21080.4|20960.4|21080.48|20960.48|21081.01|20961.01|21079.74|20959.74|9
1633893740000|2021-10-10 19:22:20|21080.53|20960.53|21081.02|20961.02|21081.5|20961.5|21080.53|20960.53|8
1633893750000|2021-10-10 19:22:30|21080|20960|21080.37|20960.37|21080.74|20960.74|21080|20960|8
1633893760000|2021-10-10 19:22:40|21081.35|20961.35|21080.49|20960.49|21081.35|20961.35|21079.52|20959.52|10
1633893770000|2021-10-10 19:22:50|21080.85|20960.85|21079.22|20959.22|21081.1|20961.1|21079.21|20959.21|10
1633893780000|2021-10-10 19:23:00|21079.92|20959.92|21080.44|20960.44|21080.46|20960.46|21079.49|20959.49|9
1633893790000|2021-10-10 19:23:10|21080.47|20960.47|21080.61|20960.61|21081.27|20961.27|21080.35|20960.35|10
1633893800000|2021-10-10 19:23:20|21080.83|20960.83|21080.02|20960.02|21080.83|20960.83|21079.89|20959.89|9
1633893810000|2021-10-10 19:23:30|21080.21|20960.21|21078.7|20958.7|21080.4|20960.4|21078.7|20958.7|10
1633893820000|2021-10-10 19:23:40|21078.54|20958.54|21076.23|20956.23|21078.64|20958.64|21076.23|20956.23|10
1633893830000|2021-10-10 19:23:50|21076.24|20956.24|21075.74|20955.74|21076.24|20956.24|21075.13|20955.13|10
1633893840000|2021-10-10 19:24:00|21076.65|20956.65|21078.19|20958.19|21078.96|20958.96|21076.65|20956.65|10
1633893850000|2021-10-10 19:24:10|21078.64|20958.64|21078.79|20958.79|21078.97|20958.97|21077.6|20957.6|7
1633893860000|2021-10-10 19:24:20|21079.15|20959.15|21079.72|20959.72|21079.72|20959.72|21079.02|20959.02|10
1633893870000|2021-10-10 19:24:30|21079.6|20959.6|21080.44|20960.44|21080.44|20960.44|21079.4|20959.4|10
1633893880000|2021-10-10 19:24:40|21080.7|20960.7|21079.81|20959.81|21080.7|20960.7|21079.81|20959.81|7
1633893890000|2021-10-10 19:24:50|21079.84|20959.84|21079.74|20959.74|21080.53|20960.53|21079.28|20959.28|10
1633893900000|2021-10-10 19:25:00|21079.83|20959.83|21080.21|20960.21|21080.21|20960.21|21079.73|20959.73|8
1633893910000|2021-10-10 19:25:10|21080.62|20960.62|21081.67|20961.67|21081.67|20961.67|21080.62|20960.62|9
1633893920000|2021-10-10 19:25:20|21081.23|20961.23|21081.61|20961.61|21081.61|20961.61|21080.6|20960.6|9
1633893930000|2021-10-10 19:25:30|21081.63|20961.63|21081.9|20961.9|21082.2|20962.2|21081.55|20961.55|9
1633893940000|2021-10-10 19:25:40|21081.86|20961.86|21081.98|20961.98|21081.98|20961.98|21081.73|20961.73|7
1633893950000|2021-10-10 19:25:50|21081.38|20961.38|21081.92|20961.92|21082.13|20962.13|21081.11|20961.11|10
1633893960000|2021-10-10 19:26:00|21082.36|20962.36|21082.94|20962.94|21083.18|20963.18|21082.36|20962.36|9
1633893970000|2021-10-10 19:26:10|21083.11|20963.11|21083.33|20963.33|21083.33|20963.33|21083.1|20963.1|9
1633893980000|2021-10-10 19:26:20|21082.26|20962.26|21087.06|20967.06|21087.06|20967.06|21082.26|20962.26|10
1633893990000|2021-10-10 19:26:30|21087.62|20967.62|21089.46|20969.46|21089.46|20969.46|21087.55|20967.55|10
1633894000000|2021-10-10 19:26:40|21090.12|20970.12|21089.08|20969.08|21090.12|20970.12|21087.66|20967.66|9
1633894010000|2021-10-10 19:26:50|21089.31|20969.31|21087.97|20967.97|21089.31|20969.31|21087.68|20967.68|10
1633894020000|2021-10-10 19:27:00|21088.23|20968.23|21087.83|20967.83|21088.23|20968.23|21087.18|20967.18|10
1633894030000|2021-10-10 19:27:10|21087.43|20967.43|21089.84|20969.84|21089.84|20969.84|21087.43|20967.43|10
1633894040000|2021-10-10 19:27:20|21089.54|20969.54|21089.77|20969.77|21090.15|20970.15|21089.54|20969.54|10
1633894050000|2021-10-10 19:27:30|21091.06|20971.06|21092.73|20972.73|21092.73|20972.73|21090|20970|10
1633894060000|2021-10-10 19:27:40|21093.53|20973.53|21097.11|20977.11|21097.11|20977.11|21093.53|20973.53|10
1633894070000|2021-10-10 19:27:50|21097.34|20977.34|21100.22|20980.22|21100.6|20980.6|21097.1|20977.1|10
1633894080000|2021-10-10 19:28:00|21100.51|20980.51|21101.56|20981.56|21101.56|20981.56|21100.21|20980.21|9
1633894090000|2021-10-10 19:28:10|21101.36|20981.36|21099.53|20979.53|21102.27|20982.27|21099.24|20979.24|10
1633894100000|2021-10-10 19:28:20|21099.48|20979.48|21098.7|20978.7|21099.48|20979.48|21098.53|20978.53|10
1633894110000|2021-10-10 19:28:30|21098.85|20978.85|21101.2|20981.2|21101.2|20981.2|21098.27|20978.27|10
1633894120000|2021-10-10 19:28:40|21101.98|20981.98|21103.96|20983.96|21103.96|20983.96|21101.98|20981.98|9
1633894130000|2021-10-10 19:28:50|21104.2|20984.2|21102.01|20982.01|21104.2|20984.2|21102.01|20982.01|9
1633894140000|2021-10-10 19:29:00|21102.25|20982.25|21099.35|20979.35|21102.25|20982.25|21099.25|20979.25|10
1633894150000|2021-10-10 19:29:10|21098.95|20978.95|21098.58|20978.58|21099.98|20979.98|21098.58|20978.58|9
1633894160000|2021-10-10 19:29:20|21098.66|20978.66|21101.48|20981.48|21101.84|20981.84|21098.66|20978.66|10
1633894170000|2021-10-10 19:29:30|21101.83|20981.83|21102.64|20982.64|21102.64|20982.64|21101.11|20981.11|9
1633894180000|2021-10-10 19:29:40|21102.99|20982.99|21104.93|20984.93|21104.93|20984.93|21101.9|20981.9|10
1633894190000|2021-10-10 19:29:50|21105.86|20985.86|21107.68|20987.68|21108.9|20988.9|21105.86|20985.86|10
1633894200000|2021-10-10 19:30:00|21108.51|20988.51|21113.72|20993.72|21113.72|20993.72|21108.51|20988.51|10
1633894210000|2021-10-10 19:30:10|21116.13|20996.13|21119.2|20999.2|21119.9|20999.9|21116.13|20996.13|10
1633894220000|2021-10-10 19:30:20|21118.75|20998.75|21117.95|20997.95|21118.75|20998.75|21116.24|20996.24|10
1633894230000|2021-10-10 19:30:30|21117.01|20997.01|21113.92|20993.92|21117.01|20997.01|21113.55|20993.55|10
1633894240000|2021-10-10 19:30:40|21114.39|20994.39|21114.81|20994.81|21114.99|20994.99|21113.69|20993.69|10
1633894250000|2021-10-10 19:30:50|21115.14|20995.14|21114.86|20994.86|21116.17|20996.17|21114.83|20994.83|10
1633894260000|2021-10-10 19:31:00|21115.27|20995.27|21113.56|20993.56|21115.27|20995.27|21113.56|20993.56|10
1633894270000|2021-10-10 19:31:10|21113.45|20993.45|21112.2|20992.2|21113.45|20993.45|21112.07|20992.07|10
1633894280000|2021-10-10 19:31:20|21112.24|20992.24|21114|20994|21114|20994|21110.52|20990.52|9
1633894290000|2021-10-10 19:31:30|21114.29|20994.29|21118.69|20998.69|21118.69|20998.69|21114.29|20994.29|10
1633894300000|2021-10-10 19:31:40|21118.96|20998.96|21119.89|20999.89|21120.01|21000.01|21118.84|20998.84|10
1633894310000|2021-10-10 19:31:50|21120.27|21000.27|21119.51|20999.51|21120.27|21000.27|21119.51|20999.51|10
1633894320000|2021-10-10 19:32:00|21119.62|20999.62|21119.49|20999.49|21120.16|21000.16|21119.37|20999.37|10
1633894330000|2021-10-10 19:32:10|21119.84|20999.84|21119.67|20999.67|21119.84|20999.84|21119.56|20999.56|9
1633894340000|2021-10-10 19:32:20|21120.08|21000.08|21121.69|21001.69|21121.73|21001.73|21120.08|21000.08|10
1633894350000|2021-10-10 19:32:30|21121.82|21001.82|21121.94|21001.94|21122.25|21002.25|21121.42|21001.42|9
1633894360000|2021-10-10 19:32:40|21122.09|21002.09|21123|21003|21123.61|21003.61|21122.09|21002.09|10
1633894370000|2021-10-10 19:32:50|21122.99|21002.99|21123.52|21003.52|21124.01|21004.01|21122.99|21002.99|10
1633894380000|2021-10-10 19:33:00|21124.23|21004.23|21124.27|21004.27|21125.07|21005.07|21124.23|21004.23|10
1633894390000|2021-10-10 19:33:10|21124.26|21004.26|21124.65|21004.65|21124.7|21004.7|21124.02|21004.02|10
1633894400000|2021-10-10 19:33:20|21124.9|21004.9|21125.49|21005.49|21125.49|21005.49|21124.31|21004.31|10
1633894410000|2021-10-10 19:33:30|21125.66|21005.66|21126.44|21006.44|21126.44|21006.44|21125.66|21005.66|10
1633894420000|2021-10-10 19:33:40|21126.4|21006.4|21126.1|21006.1|21126.84|21006.84|21126.1|21006.1|10
1633894430000|2021-10-10 19:33:50|21126.5|21006.5|21125.88|21005.88|21126.63|21006.63|21125.32|21005.32|10
1633894440000|2021-10-10 19:34:00|21125.54|21005.54|21124.99|21004.99|21125.72|21005.72|21124.27|21004.27|10
1633894450000|2021-10-10 19:34:10|21124.46|21004.46|21123.36|21003.36|21124.65|21004.65|21123.36|21003.36|10
1633894460000|2021-10-10 19:34:20|21123.53|21003.53|21122.71|21002.71|21124.18|21004.18|21122.71|21002.71|10
1633894470000|2021-10-10 19:34:30|21122.63|21002.63|21125.1|21005.1|21125.6|21005.6|21122.63|21002.63|10
1633894480000|2021-10-10 19:34:40|21124.15|21004.15|21123.74|21003.74|21124.16|21004.16|21123.54|21003.54|9
1633894490000|2021-10-10 19:34:50|21124.08|21004.08|21123.52|21003.52|21124.38|21004.38|21123.37|21003.37|10
1633894500000|2021-10-10 19:35:00|21123.2|21003.2|21124.32|21004.32|21124.54|21004.54|21122.98|21002.98|10
1633894510000|2021-10-10 19:35:10|21125.13|21005.13|21125.69|21005.69|21125.83|21005.83|21124.55|21004.55|10
1633894520000|2021-10-10 19:35:20|21126.41|21006.41|21126.72|21006.72|21127.33|21007.33|21125.98|21005.98|10
1633894530000|2021-10-10 19:35:30|21126.02|21006.02|21128.66|21008.66|21129.83|21009.83|21126.02|21006.02|9
1633894540000|2021-10-10 19:35:40|21129.05|21009.05|21129.17|21009.17|21129.69|21009.69|21128.03|21008.03|10
1633894550000|2021-10-10 19:35:50|21128.87|21008.87|21130.68|21002.68|21132.2|21008.87|21128.09|21002.44|11
1633894560000|2021-10-10 19:36:00|21130.22|21002.22|21129.03|21001.03|21130.27|21002.27|21128.43|21000.43|10
1633894570000|2021-10-10 19:36:10|21128.54|21000.54|21126.45|20998.45|21128.77|21000.77|21126.45|20998.45|10
1633894580000|2021-10-10 19:36:20|21125.75|20997.75|21126.26|20998.26|21126.29|20998.29|21125.75|20997.75|9
1633894590000|2021-10-10 19:36:30|21126.5|20998.5|21128.31|21000.31|21128.87|21000.87|21126.24|20998.24|10
1633894600000|2021-10-10 19:36:40|21128.28|21000.28|21129.47|21001.47|21129.47|21001.47|21128.26|21000.26|10
1633894610000|2021-10-10 19:36:50|21129.48|21001.48|21130.33|21002.33|21130.78|21002.78|21129.48|21001.48|10
1633894620000|2021-10-10 19:37:00|21130.97|21002.97|21130.41|21002.41|21130.97|21002.97|21129.22|21001.22|10
1633894630000|2021-10-10 19:37:10|21130.4|21002.4|21131.35|21003.35|21131.35|21003.35|21130.21|21002.21|10
1633894640000|2021-10-10 19:37:20|21131.5|21003.5|21130.83|21002.83|21131.5|21003.5|21130.34|21002.34|9
1633894650000|2021-10-10 19:37:30|21130.86|21002.86|21131.75|21003.75|21131.78|21003.78|21130.83|21002.83|10
1633894660000|2021-10-10 19:37:40|21131.17|21003.17|21131.23|21003.23|21132.19|21004.19|21131.03|21003.03|10
1633894670000|2021-10-10 19:37:50|21131.03|21003.03|21132.68|21004.68|21132.68|21004.68|21131.03|21003.03|10
1633894680000|2021-10-10 19:38:00|21132.64|21004.64|21133.07|21005.07|21133.23|21005.23|21132.64|21004.64|9
1633894690000|2021-10-10 19:38:10|21133.11|21005.11|21134.4|21006.4|21134.79|21006.79|21132.03|21004.03|10
1633894700000|2021-10-10 19:38:20|21135.7|21007.7|21138.45|21010.45|21139|21011|21135.42|21007.42|10
1633894710000|2021-10-10 19:38:30|21139.01|21011.01|21138.03|21010.03|21139.02|21011.02|21137.67|21009.67|9
1633894720000|2021-10-10 19:38:40|21137.11|21009.11|21138.84|21010.84|21138.84|21010.84|21137.11|21009.11|10
1633894730000|2021-10-10 19:38:50|21138.31|21010.31|21136.51|21008.51|21138.31|21010.31|21136.26|21008.26|9
1633894740000|2021-10-10 19:39:00|21136.49|21008.49|21138.03|21010.03|21138.03|21010.03|21136.49|21008.49|9
1633894750000|2021-10-10 19:39:10|21138.48|21010.48|21138.17|21010.17|21138.66|21010.66|21137.92|21009.92|10
1633894760000|2021-10-10 19:39:20|21138.51|21010.51|21137.3|21009.3|21138.51|21010.51|21136.73|21008.73|9
1633894770000|2021-10-10 19:39:30|21138.07|21010.07|21137.81|21009.81|21138.4|21010.4|21137.62|21009.62|10
1633894780000|2021-10-10 19:39:40|21137.8|21009.8|21139.48|21011.48|21139.48|21011.48|21137.44|21009.44|8
1633894790000|2021-10-10 19:39:50|21139.35|21011.35|21139|21011|21139.98|21011.98|21138.94|21010.94|9
1633894800000|2021-10-10 19:40:00|21139.53|21011.53|21139.51|21011.51|21140.64|21012.64|21139.51|21011.51|9
1633894810000|2021-10-10 19:40:10|21140.02|21012.02|21139.75|21011.75|21140.25|21012.25|21139.68|21011.68|10
1633894820000|2021-10-10 19:40:20|21139.73|21011.73|21139.16|21011.16|21139.84|21011.84|21139.06|21011.06|10
1633894830000|2021-10-10 19:40:30|21139.56|21011.56|21137.73|21009.73|21139.56|21011.56|21137.6|21009.6|10
1633894840000|2021-10-10 19:40:40|21137.77|21009.77|21135.33|21007.33|21137.77|21009.77|21135.13|21007.13|10
1633894850000|2021-10-10 19:40:50|21135.24|21007.24|21133.7|21005.7|21135.24|21007.24|21133.3|21005.3|10
1633894860000|2021-10-10 19:41:00|21133.72|21005.72|21133.43|21005.43|21134.23|21006.23|21133.27|21005.27|8
1633894870000|2021-10-10 19:41:10|21133.46|21005.46|21132.85|21004.85|21133.63|21005.63|21132.69|21004.69|9
1633894880000|2021-10-10 19:41:20|21132.66|21004.66|21131.83|21003.83|21132.66|21004.66|21131.64|21003.64|10
1633894890000|2021-10-10 19:41:30|21131.68|21003.68|21132.2|21004.2|21132.69|21004.69|21131.68|21003.68|10
1633894900000|2021-10-10 19:41:40|21132.36|21004.36|21130.37|21002.37|21132.62|21004.62|21130.07|21002.07|10
1633894910000|2021-10-10 19:41:50|21130.43|21002.43|21126.63|20998.63|21130.43|21002.43|21125.87|20997.87|10
1633894920000|2021-10-10 19:42:00|21126.18|20998.18|21121.09|20993.09|21126.18|20998.18|21121.09|20993.09|10
1633894930000|2021-10-10 19:42:10|21120.7|20992.7|21119.04|20991.04|21121.07|20993.07|21119.04|20991.04|10
1633894940000|2021-10-10 19:42:20|21119.22|20991.22|21118.15|20990.15|21119.68|20991.68|21118.15|20990.15|10
1633894950000|2021-10-10 19:42:30|21117.06|20989.06|21116.99|20988.99|21118.33|20990.33|21116.27|20988.27|10
1633894960000|2021-10-10 19:42:40|21116.91|20988.91|21117.41|20989.41|21117.57|20989.57|21116.43|20988.43|10
1633894970000|2021-10-10 19:42:50|21117.16|20989.16|21116.65|20988.65|21117.19|20989.19|21116.23|20988.23|10
1633894980000|2021-10-10 19:43:00|21116.56|20988.56|21116.59|20988.59|21116.97|20988.97|21116.49|20988.49|10
1633894990000|2021-10-10 19:43:10|21116.73|20988.73|21119.23|20991.23|21119.46|20991.46|21116.73|20988.73|10
1633895000000|2021-10-10 19:43:20|21118.83|20990.83|21118.99|20990.99|21119.11|20991.11|21118.63|20990.63|10
1633895010000|2021-10-10 19:43:30|21119.08|20991.08|21118.42|20990.42|21119.08|20991.08|21118.42|20990.42|9
1633895020000|2021-10-10 19:43:40|21118.6|20990.6|21116.24|20988.24|21119.1|20991.1|21116.24|20988.24|10
1633895030000|2021-10-10 19:43:50|21115.53|20987.53|21116.93|20988.93|21116.93|20988.93|21115.53|20987.53|10
1633895040000|2021-10-10 19:44:00|21117.26|20989.26|21117.55|20989.55|21117.63|20989.63|21116.99|20988.99|8
1633895050000|2021-10-10 19:44:10|21117.31|20989.31|21117.97|20989.97|21117.97|20989.97|21116.55|20988.55|10
1633895060000|2021-10-10 19:44:20|21118.17|20990.17|21118.33|20990.33|21119.47|20991.47|21118.17|20990.17|10
1633895070000|2021-10-10 19:44:30|21119.02|20991.02|21120.83|20992.83|21120.83|20992.83|21119.02|20991.02|10
1633895080000|2021-10-10 19:44:40|21120.93|20992.93|21120.66|20992.66|21121.16|20993.16|21120.66|20992.66|6
1633895090000|2021-10-10 19:44:50|21120.6|20992.6|21120.78|20992.78|21121.41|20993.41|21120.51|20992.51|10
1633895100000|2021-10-10 19:45:00|21120.79|20992.79|21121.69|20993.69|21121.69|20993.69|21120.68|20992.68|8
1633895110000|2021-10-10 19:45:10|21122.07|20994.07|21122.67|20994.67|21123.43|20995.43|21122.07|20994.07|10
1633895120000|2021-10-10 19:45:20|21123.04|20995.04|21124.66|20996.66|21124.66|20996.66|21123.04|20995.04|9
1633895130000|2021-10-10 19:45:30|21124.84|20996.84|21125.2|20997.2|21125.43|20997.43|21124.32|20996.32|9
1633895140000|2021-10-10 19:45:40|21125.25|20997.25|21125.45|20997.45|21125.91|20997.91|21124.75|20996.75|7
1633895150000|2021-10-10 19:45:50|21125.48|20997.48|21124.65|20996.65|21125.48|20997.48|21124.58|20996.58|9
1633895160000|2021-10-10 19:46:00|21125.09|20997.09|21125.12|20997.12|21125.97|20997.97|21125.09|20997.09|10
1633895170000|2021-10-10 19:46:10|21124.94|20996.94|21124.03|20996.03|21125.9|20997.9|21124.03|20996.03|9
1633895180000|2021-10-10 19:46:20|21124.14|20996.14|21124.08|20996.08|21124.14|20996.14|21123.62|20995.62|10
1633895190000|2021-10-10 19:46:30|21124.03|20996.03|21124.22|20996.22|21125.32|20997.32|21123.83|20995.83|10
1633895200000|2021-10-10 19:46:40|21124.44|20996.44|21126.03|20998.03|21126.03|20998.03|21124.44|20996.44|10
1633895210000|2021-10-10 19:46:50|21125.9|20997.9|21125.32|20997.32|21126.38|20998.38|21125.32|20997.32|9
1633895220000|2021-10-10 19:47:00|21125.28|20997.28|21123.44|20995.44|21125.32|20997.32|21123.44|20995.44|10
1633895230000|2021-10-10 19:47:10|21123.53|20995.53|21124.64|20996.64|21124.64|20996.64|21123.37|20995.37|10
1633895240000|2021-10-10 19:47:20|21124.47|20996.47|21118.68|20990.68|21124.47|20996.47|21118.68|20990.68|10
1633895250000|2021-10-10 19:47:30|21118.32|20990.32|21116.08|20988.08|21118.51|20990.51|21116.08|20988.08|10
1633895260000|2021-10-10 19:47:40|21115.34|20987.34|21114.18|20986.18|21115.34|20987.34|21113.24|20985.24|10
1633895270000|2021-10-10 19:47:50|21113.98|20985.98|21111.13|20983.13|21114.14|20986.14|21111.13|20983.13|10
1633895280000|2021-10-10 19:48:00|21111.11|20983.11|21109.61|20981.61|21112.25|20984.25|21109.61|20981.61|9
1633895290000|2021-10-10 19:48:10|21111.13|20983.13|21109.42|20981.42|21111.13|20983.13|21107.92|20979.92|9
1633895300000|2021-10-10 19:48:20|21109.52|20981.52|21106.37|20978.37|21109.52|20981.52|21106.29|20978.29|9
1633895310000|2021-10-10 19:48:30|21106.23|20978.23|21105.05|20977.05|21106.23|20978.23|21103.91|20975.91|10
1633895320000|2021-10-10 19:48:40|21105.45|20977.45|21105.29|20977.29|21106.29|20978.29|21105.29|20977.29|9
1633895330000|2021-10-10 19:48:50|21105.44|20977.44|21103.84|20975.84|21105.44|20977.44|21103.57|20975.57|10
1633895340000|2021-10-10 19:49:00|21103.79|20975.79|21105.54|20977.54|21105.97|20977.97|21102.91|20974.91|10
1633895350000|2021-10-10 19:49:10|21106.93|20978.93|21109.4|20981.4|21109.57|20981.57|21106.66|20978.66|10
1633895360000|2021-10-10 19:49:20|21109.6|20981.6|21108.04|20980.04|21109.6|20981.6|21108.04|20980.04|10
1633895370000|2021-10-10 19:49:30|21108.03|20980.03|21107.5|20979.5|21108.03|20980.03|21107.43|20979.43|7
1633895380000|2021-10-10 19:49:40|21107.58|20979.58|21110.1|20982.1|21110.1|20982.1|21106.72|20978.72|10
1633895390000|2021-10-10 19:49:50|21110.86|20982.86|21110.47|20982.47|21110.86|20982.86|21110.24|20982.24|9
1633895400000|2021-10-10 19:50:00|21110.68|20982.68|21112.41|20984.41|21112.41|20984.41|21110.24|20982.24|10
1633895410000|2021-10-10 19:50:10|21112.31|20984.31|21112.36|20984.36|21114.48|20986.48|21112.02|20984.02|10
1633895420000|2021-10-10 19:50:20|21112.58|20984.58|21113.61|20985.61|21114.06|20986.06|21112.58|20984.58|10
1633895430000|2021-10-10 19:50:30|21113.66|20985.66|21114.32|20986.32|21114.51|20986.51|21113.15|20985.15|10
1633895440000|2021-10-10 19:50:40|21114.27|20986.27|21115.03|20987.03|21115.05|20987.05|21114.17|20986.17|10
1633895450000|2021-10-10 19:50:50|21115.17|20987.17|21115.59|20987.59|21115.6|20987.6|21115.11|20987.11|9
1633895460000|2021-10-10 19:51:00|21115.57|20987.57|21121.68|20993.68|21121.68|20993.68|21114.93|20986.93|9
1633895470000|2021-10-10 19:51:10|21121.73|20993.73|21127.55|20999.55|21127.61|20999.61|21121.73|20993.73|10
1633895480000|2021-10-10 19:51:20|21128.49|21000.49|21129.47|21001.47|21130.32|21002.32|21128.27|21000.27|10
1633895490000|2021-10-10 19:51:30|21129.32|21001.32|21128.65|21000.65|21130.12|21002.12|21128.56|21000.56|10
1633895500000|2021-10-10 19:51:40|21128.87|21000.87|21129.67|21001.67|21129.69|21001.69|21128.84|21000.84|9
1633895510000|2021-10-10 19:51:50|21129.17|21001.17|21125.55|20997.55|21129.17|21001.17|21125.55|20997.55|9
1633895520000|2021-10-10 19:52:00|21125.24|20997.24|21122.21|20994.21|21125.24|20997.24|21122.21|20994.21|9
1633895530000|2021-10-10 19:52:10|21121.87|20993.87|21118.71|20990.71|21121.87|20993.87|21118.71|20990.71|10
1633895540000|2021-10-10 19:52:20|21119.05|20991.05|21117.95|20989.95|21119.3|20991.3|21117.25|20989.25|10
1633895550000|2021-10-10 19:52:30|21117.58|20989.58|21115.5|20987.5|21118|20990|21115.5|20987.5|9
1633895560000|2021-10-10 19:52:40|21114.72|20986.72|21114.27|20986.27|21114.73|20986.73|21113.44|20985.44|10
1633895570000|2021-10-10 19:52:50|21113.98|20985.98|21113.33|20985.33|21114.17|20986.17|21113.12|20985.12|10
1633895580000|2021-10-10 19:53:00|21113.45|20985.45|21112.99|20984.99|21113.45|20985.45|21112.46|20984.46|10
1633895590000|2021-10-10 19:53:10|21112.04|20984.04|21109.62|20981.62|21112.04|20984.04|21109.62|20981.62|10
1633895600000|2021-10-10 19:53:20|21107.16|20979.16|21102.44|20974.44|21107.25|20979.25|21102.44|20974.44|10
1633895610000|2021-10-10 19:53:30|21101.89|20973.89|21096.61|20968.61|21102.06|20974.06|21096.61|20968.61|10
1633895620000|2021-10-10 19:53:40|21096.69|20968.69|21095.1|20967.1|21096.69|20968.69|21094.79|20966.79|10
1633895630000|2021-10-10 19:53:50|21095.48|20967.48|21091.39|20963.39|21095.48|20967.48|21091.39|20963.39|10
1633895640000|2021-10-10 19:54:00|21091.03|20963.03|21089.66|20961.66|21091.03|20963.03|21089.55|20961.55|9
1633895650000|2021-10-10 19:54:10|21090.2|20962.2|21088.34|20960.34|21090.2|20962.2|21088.21|20960.21|10
1633895660000|2021-10-10 19:54:20|21087.03|20959.03|21083.96|20955.96|21087.03|20959.03|21083.92|20955.92|10
1633895670000|2021-10-10 19:54:30|21083.27|20955.27|21081.18|20953.18|21083.27|20955.27|21080.99|20952.99|10
1633895680000|2021-10-10 19:54:40|21080.98|20952.98|21080.75|20952.75|21081.11|20953.11|21080.59|20952.59|9
1633895690000|2021-10-10 19:54:50|21081.38|20953.38|21080.17|20952.17|21081.38|20953.38|21079.74|20951.74|10
1633895700000|2021-10-10 19:55:00|21080.41|20952.41|21080.02|20952.02|21080.62|20952.62|21079|20951|10
1633895710000|2021-10-10 19:55:10|21080.01|20952.01|21080|20952|21080.01|20952.01|21079.27|20951.27|9
1633895720000|2021-10-10 19:55:20|21079.78|20951.78|21077.51|20949.51|21079.78|20951.78|21077.18|20949.18|10
1633895730000|2021-10-10 19:55:30|21077.86|20949.86|21078.1|20950.1|21078.1|20950.1|21076.51|20948.51|9
1633895740000|2021-10-10 19:55:40|21078.13|20950.13|21078.69|20950.69|21078.78|20950.78|21077.51|20949.51|9
1633895750000|2021-10-10 19:55:50|21078.78|20950.78|21079.2|20951.2|21080.02|20952.02|21078.7|20950.7|10
1633895760000|2021-10-10 19:56:00|21079.29|20951.29|21078.36|20950.36|21080.08|20952.08|21078.06|20950.06|10
1633895770000|2021-10-10 19:56:10|21081.11|20953.11|21081.74|20953.74|21081.74|20953.74|21081.11|20953.11|10
1633895780000|2021-10-10 19:56:20|21080.89|20952.89|21080.67|20952.67|21080.89|20952.89|21079.21|20951.21|8
1633895790000|2021-10-10 19:56:30|21080.73|20952.73|21080.17|20952.17|21080.73|20952.73|21079.86|20951.86|10
1633895800000|2021-10-10 19:56:40|21080.14|20952.14|21080.08|20952.08|21080.28|20952.28|21079.8|20951.8|10
1633895810000|2021-10-10 19:56:50|21079.99|20951.99|21079.18|20951.18|21079.99|20951.99|21079.09|20951.09|10
1633895820000|2021-10-10 19:57:00|21079.6|20951.6|21080.89|20952.89|21081.26|20953.26|21079.6|20951.6|8
1633895830000|2021-10-10 19:57:10|21081.27|20953.27|21081.89|20953.89|21081.89|20953.89|21080.91|20952.91|9
1633895840000|2021-10-10 19:57:20|21082.02|20954.02|21084.48|20956.48|21085.08|20957.08|21081.79|20953.79|9
1633895850000|2021-10-10 19:57:30|21084.68|20956.68|21087.87|20959.87|21088.06|20960.06|21084.68|20956.68|10
1633895860000|2021-10-10 19:57:40|21087.94|20959.94|21090.67|20962.67|21090.67|20962.67|21087.94|20959.94|9
1633895870000|2021-10-10 19:57:50|21090.18|20962.18|21093.1|20965.1|21093.52|20965.52|21089.98|20961.98|10
1633895880000|2021-10-10 19:58:00|21094.14|20966.14|21098.18|20970.18|21098.18|20970.18|21094.09|20966.09|10
1633895890000|2021-10-10 19:58:10|21099.27|20971.27|21100.35|20972.35|21100.64|20972.64|21099.14|20971.14|9
1633895900000|2021-10-10 19:58:20|21101.23|20973.23|21101.78|20973.78|21102.37|20974.37|21101.23|20973.23|10
1633895910000|2021-10-10 19:58:30|21102.19|20974.19|21104.25|20976.25|21104.3|20976.3|21102.19|20974.19|9
1633895920000|2021-10-10 19:58:40|21105.02|20977.02|21111.36|20983.36|21111.36|20983.36|21104.72|20976.72|9
1633895930000|2021-10-10 19:58:50|21112.13|20984.13|21116.87|20988.87|21117.05|20989.05|21112.13|20984.13|10
1633895940000|2021-10-10 19:59:00|21117.55|20989.55|21116.6|20988.6|21118.17|20990.17|21116.46|20988.46|10
1633895950000|2021-10-10 19:59:10|21116.05|20988.05|21117.76|20989.76|21118.09|20990.09|21115.85|20987.85|10
1633895960000|2021-10-10 19:59:20|21117.7|20989.7|21114.03|20986.03|21117.7|20989.7|21114.03|20986.03|10
1633895970000|2021-10-10 19:59:30|21113.21|20985.21|21110.52|20982.52|21113.21|20985.21|21110.52|20982.52|10
1633895980000|2021-10-10 19:59:40|21109.87|20981.87|21110.04|20982.04|21110.34|20982.34|21109.33|20981.33|10
1633895990000|2021-10-10 19:59:50|21109.64|20981.64|21107.61|20979.61|21109.64|20981.64|21106.98|20978.98|10
1633896000000|2021-10-10 20:00:00|21107.24|20979.24|21101.53|20973.53|21107.24|20979.24|21101.53|20973.53|10
1633896010000|2021-10-10 20:00:10|21101.06|20973.06|21097.34|20969.34|21101.17|20973.17|21096.51|20968.51|10
1633896020000|2021-10-10 20:00:20|21097.03|20969.03|21096.79|20968.79|21097.03|20969.03|21095.53|20967.53|10
1633896030000|2021-10-10 20:00:30|21096.88|20968.88|21099.58|20971.58|21099.58|20971.58|21096.28|20968.28|10
1633896040000|2021-10-10 20:00:40|21099.83|20971.83|21104.99|20976.99|21104.99|20976.99|21099.83|20971.83|9
1633896050000|2021-10-10 20:00:50|21105.46|20977.46|21117.95|20989.95|21117.95|20989.95|21105.46|20977.46|10
1633896060000|2021-10-10 20:01:00|21119.95|20991.95|21121.07|20993.07|21123.45|20995.45|21119.95|20991.95|10
1633896070000|2021-10-10 20:01:10|21120.54|20992.54|21116.8|20988.8|21120.54|20992.54|21116.8|20988.8|10
1633896080000|2021-10-10 20:01:20|21115.9|20987.9|21118.69|20990.69|21118.69|20990.69|21115.05|20987.05|10
1633896090000|2021-10-10 20:01:30|21118.65|20990.65|21121.03|20993.03|21121.13|20993.13|21118.65|20990.65|10
1633896100000|2021-10-10 20:01:40|21120.91|20992.91|21124.66|20996.66|21124.66|20996.66|21120.68|20992.68|10
1633896110000|2021-10-10 20:01:50|21124.92|20996.92|21127.47|20999.47|21127.47|20999.47|21124.92|20996.92|8
1633896120000|2021-10-10 20:02:00|21128.19|21000.19|21128.63|21000.63|21128.87|21000.87|21127.36|20999.36|10
1633896130000|2021-10-10 20:02:10|21128.61|21000.61|21125.6|20997.6|21128.61|21000.61|21125.56|20997.56|10
1633896140000|2021-10-10 20:02:20|21125.87|20997.87|21123.92|20995.92|21126.48|20998.48|21123.92|20995.92|10
1633896150000|2021-10-10 20:02:30|21123.57|20995.57|21120.13|20992.13|21123.57|20995.57|21120.13|20992.13|10
1633896160000|2021-10-10 20:02:40|21120.18|20992.18|21117.02|20989.02|21120.18|20992.18|21117.02|20989.02|10
1633896170000|2021-10-10 20:02:50|21115.3|20987.3|21111.89|20983.89|21115.3|20987.3|21111.52|20983.52|10
1633896180000|2021-10-10 20:03:00|21111.87|20983.87|21107.84|20979.84|21111.87|20983.87|21107.84|20979.84|10
1633896190000|2021-10-10 20:03:10|21107.66|20979.66|21103.44|20975.44|21107.66|20979.66|21103.44|20975.44|10
1633896200000|2021-10-10 20:03:20|21104.49|20976.49|21104.91|20976.91|21104.91|20976.91|21103.69|20975.69|10
1633896210000|2021-10-10 20:03:30|21104.81|20976.81|21104.32|20976.32|21104.81|20976.81|21103.53|20975.53|10
1633896220000|2021-10-10 20:03:40|21104.52|20976.52|21094.6|20966.6|21104.81|20976.81|21094.6|20966.6|10
1633896230000|2021-10-10 20:03:50|21093.8|20965.8|21085.57|20957.57|21093.8|20965.8|21085.57|20957.57|10
1633896240000|2021-10-10 20:04:00|21085.32|20957.32|21082.38|20954.38|21085.32|20957.32|21082.27|20954.27|9
1633896250000|2021-10-10 20:04:10|21082.71|20954.71|21082.46|20954.46|21083.13|20955.13|21082.18|20954.18|10
1633896260000|2021-10-10 20:04:20|21083.16|20955.16|21083.26|20955.26|21083.68|20955.68|21082.14|20954.14|10
1633896270000|2021-10-10 20:04:30|21082.76|20954.76|21084.05|20956.05|21084.73|20956.73|21082.76|20954.76|10
1633896280000|2021-10-10 20:04:40|21083.62|20955.62|21081.83|20953.83|21083.62|20955.62|21081.3|20953.3|10
1633896290000|2021-10-10 20:04:50|21081.67|20953.67|21080.18|20952.18|21081.89|20953.89|21080.18|20952.18|9
1633896300000|2021-10-10 20:05:00|21080.28|20952.28|21081.65|20953.65|21081.65|20953.65|21079.55|20951.55|10
1633896310000|2021-10-10 20:05:10|21080.77|20952.77|21083.1|20955.1|21083.17|20955.17|21080.77|20952.77|10
1633896320000|2021-10-10 20:05:20|21082.94|20954.94|21082.2|20954.2|21084.55|20956.55|21082.2|20954.2|10
1633896330000|2021-10-10 20:05:30|21082.19|20954.19|21080.35|20952.35|21082.19|20954.19|21080.35|20952.35|10
1633896340000|2021-10-10 20:05:40|21079.91|20951.91|21083.47|20955.47|21083.47|20955.47|21079.91|20951.91|10
1633896350000|2021-10-10 20:05:50|21083.75|20955.75|21081.9|20953.9|21083.89|20955.89|21081.08|20953.08|10
1633896360000|2021-10-10 20:06:00|21081.92|20953.92|21078.33|20950.33|21081.92|20953.92|21077.89|20949.89|10
1633896370000|2021-10-10 20:06:10|21077.79|20949.79|21077.23|20949.23|21077.98|20949.98|21077.23|20949.23|9
1633896380000|2021-10-10 20:06:20|21076.98|20948.98|21076.25|20948.25|21076.98|20948.98|21075.64|20947.64|10
1633896390000|2021-10-10 20:06:30|21076.27|20948.27|21075.81|20947.81|21076.88|20948.88|21075.54|20947.54|10
1633896400000|2021-10-10 20:06:40|21075.83|20947.83|21074.96|20946.96|21075.83|20947.83|21074.42|20946.42|10
1633896410000|2021-10-10 20:06:50|21075.34|20947.34|21078.53|20950.53|21078.92|20950.92|21075.34|20947.34|10
1633896420000|2021-10-10 20:07:00|21078.35|20950.35|21077.66|20949.66|21079.49|20951.49|21076.56|20948.56|10
1633896430000|2021-10-10 20:07:10|21078.12|20950.12|21081.62|20953.62|21082.45|20954.45|21078.12|20950.12|10
1633896440000|2021-10-10 20:07:20|21081.51|20953.51|21079.18|20951.18|21081.51|20953.51|21079.18|20951.18|9
1633896450000|2021-10-10 20:07:30|21078.7|20950.7|21076.03|20948.03|21078.7|20950.7|21076.03|20948.03|9
1633896460000|2021-10-10 20:07:40|21076.69|20948.69|21078.7|20950.7|21078.7|20950.7|21076.69|20948.69|9
1633896470000|2021-10-10 20:07:50|21078.62|20950.62|21078.66|20950.66|21078.66|20950.66|21077.61|20949.61|9
1633896480000|2021-10-10 20:08:00|21078.68|20950.68|21078.86|20950.86|21078.86|20950.86|21077.23|20949.23|9
1633896490000|2021-10-10 20:08:10|21077.86|20949.86|21076.89|20948.89|21078.11|20950.11|21076.89|20948.89|10
1633896500000|2021-10-10 20:08:20|21076.47|20948.47|21073.52|20945.52|21076.53|20948.53|21073.45|20945.45|10
1633896510000|2021-10-10 20:08:30|21072.94|20944.94|21069.78|20941.78|21072.94|20944.94|21069.78|20941.78|10
1633896520000|2021-10-10 20:08:40|21067.72|20939.72|21066.44|20938.44|21067.89|20939.89|21066.44|20938.44|10
1633896530000|2021-10-10 20:08:50|21066.23|20938.23|21067.03|20939.03|21067.03|20939.03|21066.16|20938.16|10
1633896540000|2021-10-10 20:09:00|21066.7|20938.7|21066.39|20938.39|21067.95|20939.95|21066.27|20938.27|10
1633896550000|2021-10-10 20:09:10|21066.61|20938.61|21065.02|20937.02|21066.61|20938.61|21064.88|20936.88|10
1633896560000|2021-10-10 20:09:20|21064.78|20936.78|21064.72|20936.72|21065.1|20937.1|21063.98|20935.98|10
1633896570000|2021-10-10 20:09:30|21065.32|20937.32|21066.32|20938.32|21066.7|20938.7|21064.75|20936.75|10
1633896580000|2021-10-10 20:09:40|21065.94|20937.94|21064.7|20936.7|21066.19|20938.19|21064.7|20936.7|10
1633896590000|2021-10-10 20:09:50|21064.81|20936.81|21063.8|20935.8|21064.81|20936.81|21062.85|20934.85|10
1633896600000|2021-10-10 20:10:00|21063.58|20935.58|21063.36|20935.36|21063.73|20935.73|21062.02|20934.02|9
1633896610000|2021-10-10 20:10:10|21062.54|20934.54|21061.42|20933.42|21062.54|20934.54|21060.43|20932.43|10
1633896620000|2021-10-10 20:10:20|21062.72|20934.72|21061.31|20933.31|21062.86|20934.86|21061.31|20933.31|10
1633896630000|2021-10-10 20:10:30|21061.98|20933.98|21068.26|20940.26|21069.82|20941.82|21061.98|20933.98|10
1633896640000|2021-10-10 20:10:40|21067.68|20939.68|21071.27|20943.27|21071.27|20943.27|21067.68|20939.68|10
1633896650000|2021-10-10 20:10:50|21070.47|20942.47|21080.2|20952.2|21080.2|20952.2|21070.47|20942.47|10
1633896660000|2021-10-10 20:11:00|21084.13|20956.13|21090.76|20962.76|21091.07|20963.07|21084.13|20956.13|10
1633896670000|2021-10-10 20:11:10|21091.07|20963.07|21088.89|20960.89|21091.07|20963.07|21088.83|20960.83|10
1633896680000|2021-10-10 20:11:20|21088.99|20960.99|21087.62|20959.62|21088.99|20960.99|21087.58|20959.58|9
1633896690000|2021-10-10 20:11:30|21087.58|20959.58|21092.65|20964.65|21092.65|20964.65|21087.58|20959.58|10
1633896700000|2021-10-10 20:11:40|21092.63|20964.63|21100.62|20972.62|21100.62|20972.62|21092.63|20964.63|10
1633896710000|2021-10-10 20:11:50|21100.88|20972.88|21100.46|20972.46|21101.47|20973.47|21100.27|20972.27|10
1633896720000|2021-10-10 20:12:00|21100.14|20972.14|21102.78|20974.78|21103.6|20975.6|21099.34|20971.34|10
1633896730000|2021-10-10 20:12:10|21102.1|20974.1|21099.55|20971.55|21102.1|20974.1|21099.11|20971.11|10
1633896740000|2021-10-10 20:12:20|21099.1|20971.1|21102.69|20974.69|21102.69|20974.69|21098.45|20970.45|10
1633896750000|2021-10-10 20:12:30|21104.81|20976.81|21117.83|20989.83|21117.83|20989.83|21104.81|20976.81|10
1633896760000|2021-10-10 20:12:40|21117.45|20989.45|21119.66|20991.66|21120.71|20992.71|21117.45|20989.45|10
1633896770000|2021-10-10 20:12:50|21119.97|20991.97|21114.4|20986.4|21121.37|20993.37|21114.4|20986.4|10
1633896780000|2021-10-10 20:13:00|21112.55|20984.55|21118.26|20990.26|21118.26|20990.26|21111.13|20983.13|9
1633896790000|2021-10-10 20:13:10|21118.63|20990.63|21140.49|21012.49|21140.49|21012.49|21118.63|20990.63|10
1633896800000|2021-10-10 20:13:20|21141.94|21013.94|21139.54|21011.54|21143.43|21015.43|21139.52|21011.52|10
1633896810000|2021-10-10 20:13:30|21138.76|21010.76|21140.55|21012.55|21141.16|21013.16|21138.76|21010.76|10
1633896820000|2021-10-10 20:13:40|21142.49|21014.49|21142.26|21014.26|21142.76|21014.76|21141.37|21013.37|10
1633896830000|2021-10-10 20:13:50|21141.77|21013.77|21142.49|21014.49|21142.49|21014.49|21141.77|21013.77|10
1633896840000|2021-10-10 20:14:00|21143.29|21015.29|21143.46|21015.46|21145.12|21017.12|21143.18|21015.18|10
1633896850000|2021-10-10 20:14:10|21142.86|21014.86|21141.66|21013.66|21142.86|21014.86|21141.53|21013.53|10
1633896860000|2021-10-10 20:14:20|21141.21|21013.21|21140.21|21012.21|21142.07|21014.07|21138.35|21010.35|10
1633896870000|2021-10-10 20:14:30|21139.82|21011.82|21142.69|21014.69|21142.69|21014.69|21139.74|21011.74|10
1633896880000|2021-10-10 20:14:40|21143.1|21015.1|21151.05|21023.05|21151.05|21023.05|21143.1|21015.1|10
1633896890000|2021-10-10 20:14:50|21151.91|21023.91|21155.36|21027.36|21155.36|21027.36|21151.91|21023.91|10
1633896900000|2021-10-10 20:15:00|21155.93|21027.93|21163.8|21035.8|21164.75|21036.75|21155.93|21027.93|10
1633896910000|2021-10-10 20:15:10|21165.18|21037.18|21163.16|21035.16|21166.84|21038.84|21163.16|21035.16|10
1633896920000|2021-10-10 20:15:20|21163.78|21035.78|21166.61|21038.61|21167.28|21039.28|21163.71|21035.71|9
1633896930000|2021-10-10 20:15:30|21166.72|21038.72|21167.82|21039.82|21167.82|21039.82|21165.68|21037.68|10
1633896940000|2021-10-10 20:15:40|21167.8|21039.8|21168.92|21040.92|21169.19|21041.19|21167.8|21039.8|10
1633896950000|2021-10-10 20:15:50|21170.17|21042.17|21172.86|21044.86|21172.86|21044.86|21169.89|21041.89|10
1633896960000|2021-10-10 20:16:00|21172.87|21044.87|21173.82|21045.82|21173.99|21045.99|21172.18|21044.18|10
1633896970000|2021-10-10 20:16:10|21174.2|21046.2|21178.9|21050.9|21178.9|21050.9|21174.2|21046.2|10
1633896980000|2021-10-10 20:16:20|21179.66|21051.66|21184.52|21056.52|21184.67|21056.67|21179.56|21051.56|10
1633896990000|2021-10-10 20:16:30|21183.85|21055.85|21193.88|21065.88|21193.88|21065.88|21183.85|21055.85|9
1633897000000|2021-10-10 20:16:40|21195.05|21067.05|21203.05|21075.05|21204.89|21076.89|21195.05|21067.05|10
1633897010000|2021-10-10 20:16:50|21203.98|21075.98|21188.35|21060.35|21203.98|21075.98|21187.81|21059.81|10
1633897020000|2021-10-10 20:17:00|21187.36|21059.36|21183.39|21055.39|21187.36|21059.36|21183.39|21055.39|10
1633897030000|2021-10-10 20:17:10|21182.41|21054.41|21179.68|21051.68|21183.07|21055.07|21179.68|21051.68|10
1633897040000|2021-10-10 20:17:20|21178.05|21050.05|21178.61|21050.61|21178.61|21050.61|21174.88|21046.88|10
1633897050000|2021-10-10 20:17:30|21178.91|21050.91|21181.24|21053.24|21181.24|21053.24|21177.88|21049.88|10
1633897060000|2021-10-10 20:17:40|21181.85|21053.85|21187.89|21059.89|21187.89|21059.89|21181.85|21053.85|10
1633897070000|2021-10-10 20:17:50|21189.37|21061.37|21191.46|21063.46|21191.46|21063.46|21189.37|21061.37|9
1633897080000|2021-10-10 20:18:00|21191.71|21063.71|21196|21068|21196|21068|21191.7|21063.7|10
1633897090000|2021-10-10 20:18:10|21197.35|21069.35|21198.81|21070.81|21199.52|21071.52|21196.79|21068.79|10
1633897100000|2021-10-10 20:18:20|21197.4|21069.4|21192.96|21064.96|21197.4|21069.4|21192.15|21064.15|10
1633897110000|2021-10-10 20:18:30|21192.99|21064.99|21194.26|21066.26|21194.31|21066.31|21190.62|21062.62|10
1633897120000|2021-10-10 20:18:40|21193.51|21065.51|21194.28|21066.28|21194.28|21066.28|21191.66|21063.66|10
1633897130000|2021-10-10 20:18:50|21194.82|21066.82|21194.64|21066.64|21196.47|21068.47|21194.64|21066.64|10
1633897140000|2021-10-10 20:19:00|21194.15|21066.15|21186.36|21058.36|21194.47|21066.47|21186.36|21058.36|10
1633897150000|2021-10-10 20:19:10|21186.71|21058.71|21184.84|21056.84|21189.27|21061.27|21184.84|21056.84|10
1633897160000|2021-10-10 20:19:20|21183.38|21055.38|21184.96|21056.96|21184.96|21056.96|21183.3|21055.3|10
1633897170000|2021-10-10 20:19:30|21184.06|21056.06|21190.23|21062.23|21190.23|21062.23|21184.06|21056.06|10
1633897180000|2021-10-10 20:19:40|21189.55|21061.55|21193.59|21065.59|21194.32|21066.32|21189.39|21061.39|10
1633897190000|2021-10-10 20:19:50|21193.87|21065.87|21198.33|21070.33|21198.33|21070.33|21193.87|21065.87|10
1633897200000|2021-10-10 20:20:00|21198.84|21070.84|21198.84|21070.84|21199.04|21071.04|21197.49|21069.49|10
1633897210000|2021-10-10 20:20:10|21198.55|21070.55|21202.05|21074.05|21202.05|21074.05|21198.34|21070.34|10
1633897220000|2021-10-10 20:20:20|21202.08|21074.08|21206.92|21078.92|21206.92|21078.92|21202.08|21074.08|10
1633897230000|2021-10-10 20:20:30|21206.36|21078.36|21220.9|21092.9|21220.9|21092.9|21206.36|21078.36|10
1633897240000|2021-10-10 20:20:40|21223.03|21095.03|21230.79|21102.79|21230.79|21102.79|21223.03|21095.03|10
1633897250000|2021-10-10 20:20:50|21230.14|21102.14|21227.32|21099.32|21230.14|21102.14|21225.84|21097.84|10
1633897260000|2021-10-10 20:21:00|21226.76|21098.76|21230.33|21102.33|21230.45|21102.45|21226.59|21098.59|10
1633897270000|2021-10-10 20:21:10|21229.24|21101.24|21228.48|21100.48|21229.24|21101.24|21226.9|21098.9|10
1633897280000|2021-10-10 20:21:20|21227.62|21099.62|21227.01|21099.01|21227.62|21099.62|21226.72|21098.72|10
1633897290000|2021-10-10 20:21:30|21227.03|21099.03|21227.35|21099.35|21228.32|21100.32|21227.03|21099.03|10
1633897300000|2021-10-10 20:21:40|21227.78|21099.78|21226.69|21098.69|21227.78|21099.78|21226.69|21098.69|10
1633897310000|2021-10-10 20:21:50|21226.55|21098.55|21225.98|21097.98|21227.55|21099.55|21225.36|21097.36|10
1633897320000|2021-10-10 20:22:00|21226.05|21098.05|21227.35|21099.35|21227.35|21099.35|21225.65|21097.65|10
1633897330000|2021-10-10 20:22:10|21227.92|21099.92|21226.2|21098.2|21227.92|21099.92|21225.42|21097.42|10
1633897340000|2021-10-10 20:22:20|21226.7|21098.7|21224.52|21096.52|21226.7|21098.7|21224.52|21096.52|9
1633897350000|2021-10-10 20:22:30|21225.08|21097.08|21223.19|21095.19|21225.08|21097.08|21222.6|21094.6|10
1633897360000|2021-10-10 20:22:40|21222.68|21094.68|21221.56|21093.56|21222.87|21094.87|21220.76|21092.76|10
1633897370000|2021-10-10 20:22:50|21221.35|21093.35|21221.32|21093.32|21222.43|21094.43|21220.38|21092.38|10
1633897380000|2021-10-10 20:23:00|21220.65|21092.65|21221.82|21093.82|21221.99|21093.99|21220.65|21092.65|9
1633897390000|2021-10-10 20:23:10|21221.53|21093.53|21217.64|21089.64|21221.53|21093.53|21217.64|21089.64|9
1633897400000|2021-10-10 20:23:20|21217.87|21089.87|21214.95|21086.95|21217.87|21089.87|21214.95|21086.95|10
1633897410000|2021-10-10 20:23:30|21214.67|21086.67|21215.03|21087.03|21215.03|21087.03|21213.96|21085.96|10
1633897420000|2021-10-10 20:23:40|21214.96|21086.96|21209.83|21081.83|21214.96|21086.96|21209.83|21081.83|10
1633897430000|2021-10-10 20:23:50|21209.95|21081.95|21210.56|21082.56|21210.56|21082.56|21208.14|21080.14|10
1633897440000|2021-10-10 20:24:00|21210.24|21082.24|21211.27|21083.27|21211.27|21083.27|21209.33|21081.33|10
1633897450000|2021-10-10 20:24:10|21211.35|21083.35|21212.82|21084.82|21214.35|21086.35|21211.35|21083.35|10
1633897460000|2021-10-10 20:24:20|21212.97|21084.97|21207.06|21079.06|21212.97|21084.97|21207.06|21079.06|10
1633897470000|2021-10-10 20:24:30|21205.99|21077.99|21205.4|21077.4|21206.08|21078.08|21204.42|21076.42|10
1633897480000|2021-10-10 20:24:40|21205.72|21077.72|21208.44|21080.44|21209.17|21081.17|21205.3|21077.3|10
1633897490000|2021-10-10 20:24:50|21208.76|21080.76|21212.51|21084.51|21212.51|21084.51|21208.76|21080.76|10
1633897500000|2021-10-10 20:25:00|21212.29|21084.29|21217.82|21089.82|21217.82|21089.82|21212.29|21084.29|10
1633897510000|2021-10-10 20:25:10|21217.91|21089.91|21219.77|21091.77|21219.77|21091.77|21217.91|21089.91|10
1633897520000|2021-10-10 20:25:20|21219.71|21091.71|21223.73|21095.73|21223.73|21095.73|21219.14|21091.14|9
1633897530000|2021-10-10 20:25:30|21224.12|21096.12|21225.07|21097.07|21226.05|21098.05|21224.12|21096.12|10
1633897540000|2021-10-10 20:25:40|21225.02|21097.02|21225.59|21097.59|21227.6|21099.6|21225.02|21097.02|10
1633897550000|2021-10-10 20:25:50|21224.67|21096.67|21222.86|21094.86|21224.81|21096.81|21220.6|21092.6|10
1633897560000|2021-10-10 20:26:00|21222.42|21094.42|21224.38|21096.38|21226.45|21098.45|21221.73|21093.73|10
1633897570000|2021-10-10 20:26:10|21223.39|21095.39|21249.18|21121.18|21249.18|21121.18|21223.39|21095.39|10
1633897580000|2021-10-10 20:26:20|21249.72|21121.72|21295.98|21167.98|21295.98|21167.98|21249.72|21121.72|10
1633897590000|2021-10-10 20:26:30|21297.27|21169.27|21321.32|21193.32|21321.32|21193.32|21297.27|21169.27|10
1633897600000|2021-10-10 20:26:40|21321.94|21193.94|21341.7|21213.7|21343.06|21215.06|21321.94|21193.94|10
1633897610000|2021-10-10 20:26:50|21341.29|21213.29|21322.25|21194.25|21341.29|21213.29|21322.25|21194.25|10
1633897620000|2021-10-10 20:27:00|21322.23|21194.23|21313.53|21185.53|21322.23|21194.23|21310.17|21182.17|10
1633897630000|2021-10-10 20:27:10|21313.64|21185.64|21322.86|21194.86|21322.86|21194.86|21313.64|21185.64|10
1633897640000|2021-10-10 20:27:20|21325.24|21197.24|21331.26|21203.26|21331.26|21203.26|21324.86|21196.86|10
1633897650000|2021-10-10 20:27:30|21333.42|21205.42|21333.15|21205.15|21336.36|21208.36|21333.15|21205.15|10
1633897660000|2021-10-10 20:27:40|21331.69|21203.69|21322.26|21194.26|21331.69|21203.69|21322.26|21194.26|10
1633897670000|2021-10-10 20:27:50|21321.17|21193.17|21298.27|21170.27|21321.21|21193.21|21298.27|21170.27|10
1633897680000|2021-10-10 20:28:00|21298.23|21170.23|21293.34|21165.34|21298.23|21170.23|21292.17|21164.17|10
1633897690000|2021-10-10 20:28:10|21292.85|21164.85|21284.01|21156.01|21293.98|21165.98|21284.01|21156.01|10
1633897700000|2021-10-10 20:28:20|21282.48|21154.48|21267.98|21139.98|21282.48|21154.48|21267.98|21139.98|9
1633897710000|2021-10-10 20:28:30|21266.46|21138.46|21265.29|21137.29|21266.46|21138.46|21260.24|21132.24|10
1633897720000|2021-10-10 20:28:40|21265.53|21137.53|21272.26|21144.26|21272.26|21144.26|21264.03|21136.03|10
1633897730000|2021-10-10 20:28:50|21272.36|21144.36|21275.58|21147.58|21275.58|21147.58|21272.36|21144.36|10
1633897740000|2021-10-10 20:29:00|21276.52|21148.52|21278|21150|21278.99|21150.99|21276.42|21148.42|10
1633897750000|2021-10-10 20:29:10|21276.31|21148.31|21273.42|21145.42|21277.22|21149.22|21273.12|21145.12|10
1633897760000|2021-10-10 20:29:20|21273.48|21145.48|21269.69|21141.69|21273.48|21145.48|21269.27|21141.27|10
1633897770000|2021-10-10 20:29:30|21269.55|21141.55|21272.8|21144.8|21272.8|21144.8|21269.55|21141.55|10
1633897780000|2021-10-10 20:29:40|21273.83|21145.83|21273.98|21145.98|21275.28|21147.28|21273.79|21145.79|10
1633897790000|2021-10-10 20:29:50|21273.83|21145.83|21279.61|21151.61|21279.8|21151.8|21273.83|21145.83|10
1633897800000|2021-10-10 20:30:00|21279.33|21151.33|21283.7|21155.7|21283.7|21155.7|21278.31|21150.31|10
1633897810000|2021-10-10 20:30:10|21286.25|21158.25|21290.36|21162.36|21290.36|21162.36|21286.25|21158.25|10
1633897820000|2021-10-10 20:30:20|21291.21|21163.21|21293.07|21165.07|21295.17|21167.17|21291.21|21163.21|10
1633897830000|2021-10-10 20:30:30|21293.49|21165.49|21290.8|21162.8|21294.22|21166.22|21290.8|21162.8|10
1633897840000|2021-10-10 20:30:40|21290.64|21162.64|21293.05|21165.05|21293.05|21165.05|21290.51|21162.51|10
1633897850000|2021-10-10 20:30:50|21292.04|21164.04|21294.37|21166.37|21294.37|21166.37|21290.99|21162.99|10
1633897860000|2021-10-10 20:31:00|21295.98|21167.98|21306.48|21178.48|21306.48|21178.48|21295.98|21167.98|10
1633897870000|2021-10-10 20:31:10|21307.41|21179.41|21314.83|21186.83|21314.83|21186.83|21307.41|21179.41|10
1633897880000|2021-10-10 20:31:20|21316.14|21188.14|21321.48|21193.48|21321.76|21193.76|21316.14|21188.14|10
1633897890000|2021-10-10 20:31:30|21321.42|21193.42|21320.44|21192.44|21322.26|21194.26|21320.42|21192.42|10
1633897900000|2021-10-10 20:31:40|21321.87|21193.87|21328.21|21200.21|21328.21|21200.21|21321.87|21193.87|9
1633897910000|2021-10-10 20:31:50|21328.76|21200.76|21333.01|21205.01|21333.01|21205.01|21328.35|21200.35|10
1633897920000|2021-10-10 20:32:00|21333.41|21205.41|21325.36|21197.36|21333.94|21205.94|21325.36|21197.36|10
1633897930000|2021-10-10 20:32:10|21324.66|21196.66|21312.41|21184.41|21324.66|21196.66|21312.41|21184.41|10
1633897940000|2021-10-10 20:32:20|21310.45|21182.45|21303.13|21175.13|21310.45|21182.45|21303.13|21175.13|9
1633897950000|2021-10-10 20:32:30|21302.35|21174.35|21298.87|21170.87|21302.35|21174.35|21298.87|21170.87|10
1633897960000|2021-10-10 20:32:40|21301.14|21173.14|21301.11|21173.11|21301.64|21173.64|21299.08|21171.08|10
1633897970000|2021-10-10 20:32:50|21300.53|21172.53|21304.65|21176.65|21304.65|21176.65|21300.53|21172.53|10
1633897980000|2021-10-10 20:33:00|21304.92|21176.92|21308.87|21180.87|21308.87|21180.87|21304.92|21176.92|10
1633897990000|2021-10-10 20:33:10|21305.94|21177.94|21300.78|21172.78|21306.25|21178.25|21300.78|21172.78|10
1633898000000|2021-10-10 20:33:20|21299.95|21171.95|21292.27|21164.27|21300.34|21172.34|21292.27|21164.27|10
1633898010000|2021-10-10 20:33:30|21288.76|21160.76|21242.22|21114.22|21288.76|21160.76|21240.77|21112.77|10
1633898020000|2021-10-10 20:33:40|21242.4|21114.4|21194.28|21066.28|21242.4|21114.4|21194.28|21066.28|10
1633898030000|2021-10-10 20:33:50|21191.3|21063.3|21178.96|21050.96|21194.36|21066.36|21178.19|21050.19|10
1633898040000|2021-10-10 20:34:00|21180.13|21052.13|21197.08|21069.08|21197.08|21069.08|21179.07|21051.07|10
1633898050000|2021-10-10 20:34:10|21204.54|21076.54|21214.6|21086.6|21215.23|21087.23|21204.54|21076.54|10
1633898060000|2021-10-10 20:34:20|21216.61|21088.61|21220.78|21092.78|21220.84|21092.84|21216.61|21088.61|10
1633898070000|2021-10-10 20:34:30|21220.51|21092.51|21227.33|21099.33|21227.33|21099.33|21220.45|21092.45|10
1633898080000|2021-10-10 20:34:40|21226.47|21098.47|21232.67|21104.67|21232.67|21104.67|21226.47|21098.47|10
1633898090000|2021-10-10 20:34:50|21234.12|21106.12|21229.9|21101.9|21243.83|21115.83|21229.9|21101.9|10
1633898100000|2021-10-10 20:35:00|21229.86|21101.86|21211.47|21083.47|21229.86|21101.86|21211.47|21083.47|10
1633898110000|2021-10-10 20:35:10|21210.33|21082.33|21197.6|21069.6|21210.9|21082.9|21197.6|21069.6|10
1633898120000|2021-10-10 20:35:20|21198.29|21070.29|21160.95|21032.95|21198.63|21070.63|21160.95|21032.95|10
1633898130000|2021-10-10 20:35:30|21152.07|21024.07|21134.3|21006.3|21152.56|21024.56|21060.12|20932.12|10
1633898140000|2021-10-10 20:35:40|21127.7|20999.7|21067.54|20939.54|21127.7|20999.7|21064.8|20936.8|10
1633898150000|2021-10-10 20:35:50|21077.79|20949.79|21081.19|20953.19|21085.68|20957.68|21076.55|20948.55|10
1633898160000|2021-10-10 20:36:00|21080.95|20952.95|21082.28|20954.28|21082.28|20954.28|21080.78|20952.78|10
1633898170000|2021-10-10 20:36:10|21082.46|20954.46|21078.17|20950.17|21083.77|20955.77|21078.17|20950.17|10
1633898180000|2021-10-10 20:36:20|21078.14|20950.14|21087.86|20959.86|21087.86|20959.86|21077.14|20949.14|10
1633898190000|2021-10-10 20:36:30|21088.17|20960.17|21093.96|20965.96|21094.64|20966.64|21088.17|20960.17|10
1633898200000|2021-10-10 20:36:40|21094.09|20966.09|21095.5|20967.5|21097.39|20969.39|21094.09|20966.09|10
1633898210000|2021-10-10 20:36:50|21098.62|20970.62|21097.98|20969.98|21099.13|20971.13|21097.81|20969.81|10
1633898220000|2021-10-10 20:37:00|21096.67|20968.67|21100.12|20972.12|21100.12|20972.12|21096.67|20968.67|10
1633898230000|2021-10-10 20:37:10|21099.5|20971.5|21093.19|20965.19|21099.5|20971.5|21093.19|20965.19|10
1633898240000|2021-10-10 20:37:20|21092.88|20964.88|21084.28|20956.28|21092.88|20964.88|21084.28|20956.28|10
1633898250000|2021-10-10 20:37:30|21085.76|20957.76|21089.61|20961.61|21089.61|20961.61|21085.01|20957.01|10
1633898260000|2021-10-10 20:37:40|21089.25|20961.25|21105.72|20977.72|21105.72|20977.72|21089.25|20961.25|10
1633898270000|2021-10-10 20:37:50|21104.81|20976.81|21108.92|20980.92|21111.08|20983.08|21104.05|20976.05|10
1633898280000|2021-10-10 20:38:00|21109.7|20981.7|21117.49|20989.49|21117.49|20989.49|21107.1|20979.1|10
1633898290000|2021-10-10 20:38:10|21116.91|20988.91|21118.23|20990.23|21119.29|20991.29|21115.63|20987.63|10
1633898300000|2021-10-10 20:38:20|21117.14|20989.14|21116.93|20988.93|21117.14|20989.14|21115.19|20987.19|10
1633898310000|2021-10-10 20:38:30|21116.49|20988.49|21122.55|20994.55|21122.55|20994.55|21116.49|20988.49|10
1633898320000|2021-10-10 20:38:40|21122.19|20994.19|21125.91|20997.91|21126.73|20998.73|21122.19|20994.19|10
1633898330000|2021-10-10 20:38:50|21125.3|20997.3|21114.02|20986.02|21125.52|20997.52|21114.02|20986.02|10
1633898340000|2021-10-10 20:39:00|21114.31|20986.31|21122.21|20994.21|21122.21|20994.21|21114.31|20986.31|10
1633898350000|2021-10-10 20:39:10|21122.3|20994.3|21120.35|20992.35|21122.3|20994.3|21119.89|20991.89|10
1633898360000|2021-10-10 20:39:20|21121.11|20993.11|21117.71|20989.71|21121.27|20993.27|21117.71|20989.71|10
1633898370000|2021-10-10 20:39:30|21116.82|20988.82|21110.47|20982.47|21116.82|20988.82|21110.47|20982.47|10
1633898380000|2021-10-10 20:39:40|21109.64|20981.64|21113.47|20985.47|21113.47|20985.47|21108.75|20980.75|10
1633898390000|2021-10-10 20:39:50|21113.12|20985.12|21113.07|20985.07|21113.77|20985.77|21112.32|20984.32|10
1633898400000|2021-10-10 20:40:00|21113.61|20985.61|21112.97|20984.97|21114.8|20986.8|21112.97|20984.97|10
1633898410000|2021-10-10 20:40:10|21111.83|20983.83|21112.18|20984.18|21112.46|20984.46|21110.8|20982.8|10
1633898420000|2021-10-10 20:40:20|21111.18|20983.18|21109.13|20981.13|21111.83|20983.83|21109.13|20981.13|10
1633898430000|2021-10-10 20:40:30|21109.3|20981.3|21112.91|20984.91|21112.91|20984.91|21109.3|20981.3|10
1633898440000|2021-10-10 20:40:40|21113.09|20985.09|21115.75|20987.75|21115.75|20987.75|21112.92|20984.92|10
1633898450000|2021-10-10 20:40:50|21116.42|20988.42|21117.12|20989.12|21117.89|20989.89|21116.42|20988.42|10
1633898460000|2021-10-10 20:41:00|21118.32|20990.32|21119.56|20991.56|21119.56|20991.56|21117.96|20989.96|10
1633898470000|2021-10-10 20:41:10|21118.79|20990.79|21120.36|20992.36|21120.46|20992.46|21118.37|20990.37|9
1633898480000|2021-10-10 20:41:20|21120.38|20992.38|21129.87|21001.87|21129.87|21001.87|21120.38|20992.38|10
1633898490000|2021-10-10 20:41:30|21130.62|21002.62|21128.9|21000.9|21130.62|21002.62|21128.48|21000.48|10
1633898500000|2021-10-10 20:41:40|21129.59|21001.59|21130.98|21002.98|21130.98|21002.98|21129.56|21001.56|10
1633898510000|2021-10-10 20:41:50|21131.38|21003.38|21132.92|21004.92|21133.17|21005.17|21130.58|21002.58|10
1633898520000|2021-10-10 20:42:00|21132.75|21004.75|21125.97|20997.97|21133.15|21005.15|21125.97|20997.97|10
1633898530000|2021-10-10 20:42:10|21125.82|20997.82|21121.47|20993.47|21126.13|20998.13|21121.47|20993.47|10
1633898540000|2021-10-10 20:42:20|21122.56|20994.56|21121.11|20993.11|21122.56|20994.56|21120.62|20992.62|10
1633898550000|2021-10-10 20:42:30|21122.39|20994.39|21125.71|20997.71|21125.71|20997.71|21121.77|20993.77|10
1633898560000|2021-10-10 20:42:40|21126.41|20998.41|21125.46|20997.46|21126.41|20998.41|21124.54|20996.54|9
1633898570000|2021-10-10 20:42:50|21125.62|20997.62|21126.76|20998.76|21126.76|20998.76|21124.7|20996.7|10
1633898580000|2021-10-10 20:43:00|21127.29|20999.29|21128.23|21000.23|21129.5|21001.5|21127.07|20999.07|9
1633898590000|2021-10-10 20:43:10|21127.47|20999.47|21128.66|21000.66|21128.81|21000.81|21126.94|20998.94|9
1633898600000|2021-10-10 20:43:20|21128.73|21000.73|21130.6|21002.6|21130.8|21002.8|21128.73|21000.73|10
1633898610000|2021-10-10 20:43:30|21130.25|21002.25|21126.68|20998.68|21130.25|21002.25|21126.68|20998.68|10
1633898620000|2021-10-10 20:43:40|21126.67|20998.67|21126.99|20998.99|21128.52|21000.52|21126.67|20998.67|10
1633898630000|2021-10-10 20:43:50|21126.94|20998.94|21125.99|20997.99|21126.94|20998.94|21123.67|20995.67|10
1633898640000|2021-10-10 20:44:00|21125.41|20997.41|21126.82|20998.82|21126.82|20998.82|21125.41|20997.41|3
1633899070000|2021-10-10 20:51:10|21045.42|20917.42|21045.34|20917.34|21046.35|20918.35|21044.41|20916.41|8
1633899080000|2021-10-10 20:51:20|21046.38|20918.38|21047.49|20919.49|21047.49|20919.49|21044.62|20916.62|10
1633899090000|2021-10-10 20:51:30|21047.16|20919.16|21046.04|20918.04|21049.1|20921.1|21046.04|20918.04|10
1633899100000|2021-10-10 20:51:40|21045.36|20917.36|21043.15|20915.15|21045.92|20917.92|21043.02|20915.02|10
1633899110000|2021-10-10 20:51:50|21042.95|20914.95|21041.73|20913.73|21042.95|20914.95|21041.56|20913.56|10
1633899120000|2021-10-10 20:52:00|21041.6|20913.6|21038.02|20910.02|21042.65|20914.65|21038.02|20910.02|10
1633899130000|2021-10-10 20:52:10|21037.59|20909.59|21015.55|20887.55|21039.05|20911.05|21015.55|20887.55|10
1633899140000|2021-10-10 20:52:20|21015.19|20887.19|21017.66|20889.66|21017.66|20889.66|21015.19|20887.19|10
1633899150000|2021-10-10 20:52:30|21017.7|20889.7|21021.06|20893.06|21021.06|20893.06|21017.7|20889.7|10
1633899160000|2021-10-10 20:52:40|21019.71|20891.71|21025.22|20897.22|21025.53|20897.53|21019.57|20891.57|9
1633899170000|2021-10-10 20:52:50|21025.4|20897.4|21028.26|20900.26|21029.24|20901.24|21024.45|20896.45|10
1633899180000|2021-10-10 20:53:00|21027.75|20899.75|21026.08|20898.08|21027.94|20899.94|21025.94|20897.94|9
1633899190000|2021-10-10 20:53:10|21025.42|20897.42|21026.75|20898.75|21026.75|20898.75|21024.61|20896.61|10
1633899200000|2021-10-10 20:53:20|21026.99|20898.99|21029.86|20901.86|21030.42|20902.42|21026.99|20898.99|10
1633899210000|2021-10-10 20:53:30|21029.64|20901.64|21033.99|20905.99|21033.99|20905.99|21029.64|20901.64|10
1633899220000|2021-10-10 20:53:40|21033.28|20905.28|21039.91|20911.91|21039.91|20911.91|21033.28|20905.28|10
1633899230000|2021-10-10 20:53:50|21040.53|20912.53|21042.91|20914.91|21043.24|20915.24|21040.53|20912.53|10
1633899240000|2021-10-10 20:54:00|21042.87|20914.87|21042.92|20914.92|21043.44|20915.44|21041.37|20913.37|10
1633899250000|2021-10-10 20:54:10|21042.56|20914.56|21043.67|20915.67|21043.74|20915.74|21042.29|20914.29|10
1633899260000|2021-10-10 20:54:20|21044.07|20916.07|21043.7|20915.7|21044.56|20916.56|21043.59|20915.59|9
1633899270000|2021-10-10 20:54:30|21044.36|20916.36|21042.61|20914.61|21044.65|20916.65|21042.61|20914.61|9
1633899280000|2021-10-10 20:54:40|21042.21|20914.21|21040.06|20912.06|21042.21|20914.21|21038.27|20910.27|9
1633899290000|2021-10-10 20:54:50|21039.84|20911.84|21042.51|20914.51|21042.54|20914.54|21038.83|20910.83|10
1633899300000|2021-10-10 20:55:00|21042.54|20914.54|21041.63|20913.63|21043.6|20915.6|21041.63|20913.63|10
1633899310000|2021-10-10 20:55:10|21041.14|20913.14|21035.34|20907.34|21041.75|20913.75|21035.15|20907.15|10
1633899320000|2021-10-10 20:55:20|21035.83|20907.83|21035.6|20907.6|21036.59|20908.59|21034.07|20906.07|10
1633899330000|2021-10-10 20:55:30|21035.2|20907.2|21037.73|20909.73|21037.73|20909.73|21035.2|20907.2|9
1633899340000|2021-10-10 20:55:40|21037.89|20909.89|21040.51|20912.51|21041.1|20913.1|21037.89|20909.89|10
1633899350000|2021-10-10 20:55:50|21040.32|20912.32|21041.64|20913.64|21041.64|20913.64|21040.11|20912.11|10
1633899360000|2021-10-10 20:56:00|21041.71|20913.71|21042.19|20914.19|21042.19|20914.19|21041.18|20913.18|10
1633899370000|2021-10-10 20:56:10|21043.56|20915.56|21049.83|20921.83|21049.83|20921.83|21043.25|20915.25|10
1633899380000|2021-10-10 20:56:20|21050.47|20922.47|21048.24|20920.24|21051.08|20923.08|21048.24|20920.24|10
1633899390000|2021-10-10 20:56:30|21048.27|20920.27|21044.12|20916.12|21048.39|20920.39|21044.12|20916.12|10
1633899400000|2021-10-10 20:56:40|21043.47|20915.47|21042.67|20914.67|21044.12|20916.12|21042.59|20914.59|10
1633899410000|2021-10-10 20:56:50|21042.89|20914.89|21036.05|20908.05|21042.89|20914.89|21036.05|20908.05|10
1633899420000|2021-10-10 20:57:00|21036.12|20908.12|21034.45|20906.45|21036.32|20908.32|21033.31|20905.31|10
1633899430000|2021-10-10 20:57:10|21033.93|20905.93|21034.58|20906.58|21034.58|20906.58|21032.11|20904.11|10
1633899440000|2021-10-10 20:57:20|21035.2|20907.2|21035.09|20907.09|21035.68|20907.68|21034.78|20906.78|10
1633899450000|2021-10-10 20:57:30|21035.52|20907.52|21040.05|20912.05|21040.18|20912.18|21035.52|20907.52|10
1633899460000|2021-10-10 20:57:40|21041.45|20913.45|21043.73|20915.73|21043.73|20915.73|21041.45|20913.45|10
1633899470000|2021-10-10 20:57:50|21044.44|20916.44|21039.4|20911.4|21044.44|20916.44|21039.4|20911.4|10
1633899480000|2021-10-10 20:58:00|21038.73|20910.73|21036.05|20908.05|21038.73|20910.73|21035.18|20907.18|10
1633899490000|2021-10-10 20:58:10|21036.31|20908.31|21034.81|20906.81|21036.31|20908.31|21034.76|20906.76|10
1633899500000|2021-10-10 20:58:20|21034.61|20906.61|21036.86|20908.86|21036.86|20908.86|21034.07|20906.07|10
1633899510000|2021-10-10 20:58:30|21036.49|20908.49|21034.82|20906.82|21036.97|20908.97|21034.48|20906.48|10
1633899520000|2021-10-10 20:58:40|21034.58|20906.58|21035.46|20907.46|21035.46|20907.46|21033.91|20905.91|10
1633899530000|2021-10-10 20:58:50|21035.65|20907.65|21032.49|20904.49|21035.65|20907.65|21032.24|20904.24|10
1633899540000|2021-10-10 20:59:00|21032.97|20904.97|21023.67|20895.67|21032.97|20904.97|21023.67|20895.67|10
1633899550000|2021-10-10 20:59:10|21022.83|20894.83|21022.55|20894.55|21025.82|20897.82|21022.55|20894.55|10
1633899560000|2021-10-10 20:59:20|21022.49|20894.49|21026.98|20898.98|21026.98|20898.98|21022.49|20894.49|10
1633899570000|2021-10-10 20:59:30|21027.35|20899.35|21029.77|20901.77|21029.77|20901.77|21026.65|20898.65|10
1633899580000|2021-10-10 20:59:40|21031.4|20903.4|21031.8|20903.8|21032.76|20904.76|21031.4|20903.4|10
1633899590000|2021-10-10 20:59:50|21033.24|20905.24|21033.3|20905.3|21034.61|20906.61|21032.48|20904.48|9
1633899600000|2021-10-10 21:00:00|21031.44|20903.44|21027.54|20899.54|21031.67|20903.67|21027.54|20899.54|9
1633899610000|2021-10-10 21:00:10|21027.48|20899.48|21018.16|20890.16|21027.48|20899.48|21018.16|20890.16|10
1633899620000|2021-10-10 21:00:20|21018.58|20890.58|21017.37|20889.37|21019.1|20891.1|21017.26|20889.26|10
1633899630000|2021-10-10 21:00:30|21017.89|20889.89|21015.15|20887.15|21018.1|20890.1|21015.15|20887.15|10
1633899640000|2021-10-10 21:00:40|21015.28|20887.28|21015.3|20887.3|21015.35|20887.35|21014.45|20886.45|9
1633899650000|2021-10-10 21:00:50|21015.04|20887.04|21017.94|20889.94|21017.94|20889.94|21015.04|20887.04|10
1633899660000|2021-10-10 21:01:00|21017.33|20889.33|21013.39|20885.39|21017.33|20889.33|21013.39|20885.39|10
1633899670000|2021-10-10 21:01:10|21012.64|20884.64|21005.38|20885.38|21012.64|20888.23|21005.38|20884.09|11
1633899680000|2021-10-10 21:01:20|21005.57|20885.57|21005.15|20885.15|21006.35|20886.35|21005.13|20885.13|10
1633899690000|2021-10-10 21:01:30|21004.54|20884.54|20979.88|20859.88|21004.54|20884.54|20979.88|20859.88|10
1633899700000|2021-10-10 21:01:40|20977.8|20857.8|20965.06|20845.06|20977.8|20857.8|20965.06|20845.06|10
1633899710000|2021-10-10 21:01:50|20961.9|20841.9|20948.78|20828.78|20961.9|20841.9|20947.8|20827.8|10
1633899720000|2021-10-10 21:02:00|20949.92|20829.92|20954.28|20834.28|20954.28|20834.28|20948.2|20828.2|10
1633899730000|2021-10-10 21:02:10|20954.86|20834.86|20957.27|20837.27|20957.27|20837.27|20953.91|20833.91|10
1633899740000|2021-10-10 21:02:20|20957.24|20837.24|20956.02|20836.02|20958.06|20838.06|20956.02|20836.02|10
1633899750000|2021-10-10 21:02:30|20955.67|20835.67|20950.7|20830.7|20955.79|20835.79|20950.7|20830.7|10
1633899760000|2021-10-10 21:02:40|20948.95|20828.95|20950.04|20830.04|20950.04|20830.04|20948.29|20828.29|10
1633899770000|2021-10-10 21:02:50|20950.53|20830.53|20947.58|20827.58|20950.77|20830.77|20947.05|20827.05|10
1633899780000|2021-10-10 21:03:00|20947|20827|20943.29|20823.29|20947|20827|20943.13|20823.13|10
1633899790000|2021-10-10 21:03:10|20941.7|20821.7|20940.96|20820.96|20941.75|20821.75|20939.57|20819.57|10
1633899800000|2021-10-10 21:03:20|20940.45|20820.45|20945.36|20825.36|20945.36|20825.36|20940.45|20820.45|10
1633899810000|2021-10-10 21:03:30|20945.14|20825.14|20946.25|20826.25|20946.61|20826.61|20944.91|20824.91|10
1633899820000|2021-10-10 21:03:40|20946.79|20826.79|20947.15|20827.15|20950.26|20830.26|20946.79|20826.79|10
1633899830000|2021-10-10 21:03:50|20947.77|20827.77|20920.9|20800.9|20952.04|20832.04|20920.9|20800.9|10
1633899840000|2021-10-10 21:04:00|20917|20797|20891.42|20771.42|20917|20797|20891.42|20771.42|10
1633899850000|2021-10-10 21:04:10|20887.66|20767.66|20858.29|20738.29|20887.66|20767.66|20858.29|20738.29|10
1633899860000|2021-10-10 21:04:20|20856.54|20736.54|20829.06|20709.06|20856.54|20736.54|20827.61|20707.61|10
1633899870000|2021-10-10 21:04:30|20830.68|20710.68|20841.53|20721.53|20841.53|20721.53|20829.94|20709.94|10
1633899880000|2021-10-10 21:04:40|20843.79|20723.79|20826.85|20706.85|20845.31|20725.31|20826.85|20706.85|10
1633899890000|2021-10-10 21:04:50|20819.07|20699.07|20756.76|20636.76|20819.07|20699.07|20756.76|20636.76|10
1633899900000|2021-10-10 21:05:00|20750.57|20630.57|20713.34|20593.34|20750.57|20630.57|20713.34|20593.34|10
1633899910000|2021-10-10 21:05:10|20707.1|20587.1|20710.45|20590.45|20710.57|20590.57|20703.81|20583.81|10
1633899920000|2021-10-10 21:05:20|20712.61|20592.61|20711.79|20591.79|20712.86|20592.86|20705.01|20585.01|10
1633899930000|2021-10-10 21:05:30|20709.91|20589.91|20711.92|20591.92|20713.03|20593.03|20709.52|20589.52|10
1633899940000|2021-10-10 21:05:40|20710.37|20590.37|20701.05|20581.05|20710.37|20590.37|20699.46|20579.46|10
1633899950000|2021-10-10 21:05:50|20699.95|20579.95|20699.85|20579.85|20702.25|20582.25|20697.43|20577.43|10
1633899960000|2021-10-10 21:06:00|20697.18|20577.18|20703.2|20583.2|20703.2|20583.2|20696.11|20576.11|10
1633899970000|2021-10-10 21:06:10|20707.69|20587.69|20703.63|20583.63|20714.72|20594.72|20703.63|20583.63|10
1633899980000|2021-10-10 21:06:20|20705.72|20585.72|20706.96|20586.96|20708.85|20588.85|20705.72|20585.72|10
1633899990000|2021-10-10 21:06:30|20708.14|20588.14|20702.83|20582.83|20708.14|20588.14|20702.83|20582.83|10
1633900000000|2021-10-10 21:06:40|20703.77|20583.77|20710.72|20590.72|20710.72|20590.72|20701.58|20581.58|10
1633900010000|2021-10-10 21:06:50|20712.91|20592.91|20717.34|20597.34|20718.12|20598.12|20712.78|20592.78|10
1633900020000|2021-10-10 21:07:00|20716.31|20596.31|20725.45|20605.45|20725.52|20605.52|20716.31|20596.31|10
1633900030000|2021-10-10 21:07:10|20726.87|20606.87|20735.01|20615.01|20735.01|20615.01|20723.96|20603.96|10
1633900040000|2021-10-10 21:07:20|20737.69|20617.69|20748.23|20628.23|20748.58|20628.58|20737.69|20617.69|10
1633900050000|2021-10-10 21:07:30|20751.76|20631.76|20758.92|20638.92|20758.92|20638.92|20750.77|20630.77|10
1633900060000|2021-10-10 21:07:40|20760.27|20640.27|20773.23|20653.23|20773.23|20653.23|20760.27|20640.27|10
1633900070000|2021-10-10 21:07:50|20774.86|20654.86|20786.67|20666.67|20788.72|20668.72|20774.86|20654.86|10
1633900080000|2021-10-10 21:08:00|20787.48|20667.48|20782.22|20662.22|20787.82|20667.82|20781.9|20661.9|10
1633900090000|2021-10-10 21:08:10|20783.54|20663.54|20787.42|20667.42|20787.8|20667.8|20782.63|20662.63|10
1633900100000|2021-10-10 21:08:20|20787.02|20667.02|20789.96|20669.96|20790.15|20670.15|20786.27|20666.27|10
1633900110000|2021-10-10 21:08:30|20790.11|20670.11|20788.27|20668.27|20790.11|20670.11|20787.47|20667.47|10
1633900120000|2021-10-10 21:08:40|20789|20669|20792.98|20672.98|20794.11|20674.11|20789|20669|10
1633900130000|2021-10-10 21:08:50|20794.1|20674.1|20791.39|20671.39|20794.1|20674.1|20790.51|20670.51|10
1633900140000|2021-10-10 21:09:00|20792.95|20672.95|20792.57|20672.57|20792.95|20672.95|20790.71|20670.71|10
1633900150000|2021-10-10 21:09:10|20792.09|20672.09|20792.79|20672.79|20793.8|20673.8|20791.78|20671.78|10
1633900160000|2021-10-10 21:09:20|20792.12|20672.12|20792.3|20672.3|20794.28|20674.28|20792.12|20672.12|10
1633900170000|2021-10-10 21:09:30|20791.2|20671.2|20775.73|20655.73|20791.2|20671.2|20775.73|20655.73|10
1633900180000|2021-10-10 21:09:40|20773.85|20653.85|20772.09|20652.09|20773.85|20653.85|20772.09|20652.09|10
1633900190000|2021-10-10 21:09:50|20776.1|20656.1|20777.33|20657.33|20777.33|20657.33|20775.99|20655.99|10
1633900200000|2021-10-10 21:10:00|20777.4|20657.4|20777.31|20657.31|20778.74|20658.74|20777.31|20657.31|9
1633900210000|2021-10-10 21:10:10|20775.46|20655.46|20764.03|20644.03|20775.46|20655.46|20764.03|20644.03|9
1633900220000|2021-10-10 21:10:20|20762.6|20642.6|20763.35|20643.35|20763.35|20643.35|20760.99|20640.99|10
1633900230000|2021-10-10 21:10:30|20765.14|20645.14|20765.95|20645.95|20767.54|20647.54|20765.14|20645.14|10
1633900240000|2021-10-10 21:10:40|20767.91|20647.91|20772.93|20652.93|20772.93|20652.93|20767.91|20647.91|10
1633900250000|2021-10-10 21:10:50|20772.11|20652.11|20768.15|20648.15|20772.11|20652.11|20768.15|20648.15|10
1633900260000|2021-10-10 21:11:00|20768.06|20648.06|20766.9|20646.9|20768.06|20648.06|20765.96|20645.96|10
1633900270000|2021-10-10 21:11:10|20767.01|20647.01|20774.57|20654.57|20774.57|20654.57|20766.96|20646.96|10
1633900280000|2021-10-10 21:11:20|20775.84|20655.84|20775.51|20655.51|20775.84|20655.84|20774.77|20654.77|10
1633900290000|2021-10-10 21:11:30|20775.59|20655.59|20777.61|20657.61|20777.61|20657.61|20774.78|20654.78|10
1633900300000|2021-10-10 21:11:40|20778.19|20658.19|20777.6|20657.6|20778.75|20658.75|20777.54|20657.54|10
1633900310000|2021-10-10 21:11:50|20777.01|20657.01|20767.13|20647.13|20777.01|20657.01|20767.13|20647.13|10
1633900320000|2021-10-10 21:12:00|20766|20646|20769.26|20649.26|20769.26|20649.26|20764.23|20644.23|10
1633900330000|2021-10-10 21:12:10|20769.24|20649.24|20774.4|20654.4|20774.4|20654.4|20769.24|20649.24|10
1633900340000|2021-10-10 21:12:20|20775.37|20655.37|20776.92|20656.92|20778.22|20658.22|20775.37|20655.37|10
1633900350000|2021-10-10 21:12:30|20776.85|20656.85|20776.36|20656.36|20778.98|20658.98|20776.36|20656.36|10
1633900360000|2021-10-10 21:12:40|20776.15|20656.15|20772.35|20652.35|20776.15|20656.15|20772.35|20652.35|9
1633900370000|2021-10-10 21:12:50|20772.24|20652.24|20763.47|20643.47|20772.9|20652.9|20763.47|20643.47|10
1633900380000|2021-10-10 21:13:00|20763.31|20643.31|20753.94|20633.94|20763.31|20643.31|20753.32|20633.32|10
1633900390000|2021-10-10 21:13:10|20752.3|20632.3|20748.09|20628.09|20753.46|20633.46|20748.09|20628.09|10
1633900400000|2021-10-10 21:13:20|20748.06|20628.06|20750.4|20630.4|20750.4|20630.4|20747.79|20627.79|10
1633900410000|2021-10-10 21:13:30|20750.52|20630.52|20751.44|20631.44|20753.63|20633.63|20750.19|20630.19|10
1633900420000|2021-10-10 21:13:40|20752.59|20632.59|20754.24|20634.24|20754.41|20634.41|20752.59|20632.59|10
1633900430000|2021-10-10 21:13:50|20754.78|20634.78|20759.52|20639.52|20759.52|20639.52|20754.24|20634.24|10
1633900440000|2021-10-10 21:14:00|20760.7|20640.7|20763.59|20643.59|20763.59|20643.59|20760.7|20640.7|10
1633900450000|2021-10-10 21:14:10|20763.6|20643.6|20761|20641|20763.6|20643.6|20761|20641|9
1633900460000|2021-10-10 21:14:20|20760.68|20640.68|20757.29|20637.29|20760.96|20640.96|20757.04|20637.04|10
1633900470000|2021-10-10 21:14:30|20757.37|20637.37|20761.23|20641.23|20761.23|20641.23|20756.72|20636.72|10
1633900480000|2021-10-10 21:14:40|20761.55|20641.55|20762.47|20642.47|20762.47|20642.47|20758.18|20638.18|10
1633900490000|2021-10-10 21:14:50|20761.58|20641.58|20750.96|20630.96|20761.58|20641.58|20750.96|20630.96|10
1633900500000|2021-10-10 21:15:00|20750.01|20630.01|20741.14|20621.14|20750.01|20630.01|20741.14|20621.14|10
1633900510000|2021-10-10 21:15:10|20738.19|20618.19|20722.85|20602.85|20738.19|20618.19|20722.85|20602.85|10
1633900520000|2021-10-10 21:15:20|20721.07|20601.07|20709.22|20589.22|20721.07|20601.07|20709.22|20589.22|10
1633900530000|2021-10-10 21:15:30|20710.42|20590.42|20702.19|20582.19|20710.58|20590.58|20702.19|20582.19|10
1633900540000|2021-10-10 21:15:40|20699.63|20579.63|20678.19|20558.19|20699.63|20579.63|20678.19|20558.19|10
1633900550000|2021-10-10 21:15:50|20673.61|20553.61|20657.37|20537.37|20673.61|20553.61|20652.53|20532.53|10
1633900560000|2021-10-10 21:16:00|20656.2|20536.2|20660.96|20540.96|20660.96|20540.96|20648.09|20528.09|10
1633900570000|2021-10-10 21:16:10|20661.58|20541.58|20645.58|20525.58|20664.67|20544.67|20645.58|20525.58|10
1633900580000|2021-10-10 21:16:20|20644.81|20524.81|20653.64|20533.64|20653.64|20533.64|20644.33|20524.33|10
1633900590000|2021-10-10 21:16:30|20656.94|20536.94|20659.01|20539.01|20660.11|20540.11|20656.93|20536.93|10
1633900600000|2021-10-10 21:16:40|20655.05|20535.05|20650.44|20530.44|20655.22|20535.22|20650.44|20530.44|10
1633900610000|2021-10-10 21:16:50|20650.35|20530.35|20647.62|20527.62|20654.02|20534.02|20647.62|20527.62|10
1633900620000|2021-10-10 21:17:00|20647.11|20527.11|20639.68|20519.68|20647.11|20527.11|20639.68|20519.68|10
1633900630000|2021-10-10 21:17:10|20640.92|20520.92|20641.08|20521.08|20646.37|20526.37|20640.92|20520.92|10
1633900640000|2021-10-10 21:17:20|20638.51|20518.51|20627.7|20507.7|20638.51|20518.51|20627.7|20507.7|10
1633900650000|2021-10-10 21:17:30|20627.31|20507.31|20599.84|20479.84|20627.31|20507.31|20599.84|20479.84|10
1633900660000|2021-10-10 21:17:40|20595.89|20475.89|20546.03|20426.03|20595.89|20475.89|20546.03|20426.03|10
1633900670000|2021-10-10 21:17:50|20544.46|20424.46|20541.37|20421.37|20546.95|20426.95|20540.97|20420.97|10
1633900680000|2021-10-10 21:18:00|20539.62|20419.62|20554.77|20434.77|20555.72|20435.72|20536.52|20416.52|10
1633900690000|2021-10-10 21:18:10|20553.11|20433.11|20554.51|20434.51|20554.67|20434.67|20548.3|20428.3|10
1633900700000|2021-10-10 21:18:20|20557.93|20437.93|20565.3|20445.3|20565.3|20445.3|20557.93|20437.93|10
1633900710000|2021-10-10 21:18:30|20564.51|20444.51|20567.8|20447.8|20567.95|20447.95|20564.51|20444.51|10
1633900720000|2021-10-10 21:18:40|20570.13|20450.13|20577.2|20457.2|20577.2|20457.2|20570.13|20450.13|10
1633900730000|2021-10-10 21:18:50|20577.5|20457.5|20595.64|20475.64|20595.64|20475.64|20577.5|20457.5|10
1633900740000|2021-10-10 21:19:00|20597.22|20477.22|20606.02|20486.02|20606.02|20486.02|20597.22|20477.22|10
1633900750000|2021-10-10 21:19:10|20606.24|20486.24|20622.28|20502.28|20622.54|20502.54|20606.24|20486.24|10
1633900760000|2021-10-10 21:19:20|20622.89|20502.89|20632.66|20512.66|20632.66|20512.66|20622.89|20502.89|10
1633900770000|2021-10-10 21:19:30|20634.68|20514.68|20633.47|20513.47|20635.7|20515.7|20633.47|20513.47|10
1633900780000|2021-10-10 21:19:40|20633.08|20513.08|20628.08|20508.08|20637.35|20517.35|20628.08|20508.08|10
1633900790000|2021-10-10 21:19:50|20626.81|20506.81|20619.1|20499.1|20626.81|20506.81|20618.42|20498.42|10
1633900800000|2021-10-10 21:20:00|20618.05|20498.05|20616.67|20496.67|20619.73|20499.73|20616.67|20496.67|10
1633900810000|2021-10-10 21:20:10|20616.53|20496.53|20619.79|20499.79|20620.38|20500.38|20615.88|20495.88|10
1633900820000|2021-10-10 21:20:20|20619.4|20499.4|20614.86|20494.86|20619.4|20499.4|20614.86|20494.86|10
1633900830000|2021-10-10 21:20:30|20614.65|20494.65|20613.07|20493.07|20614.79|20494.79|20612.1|20492.1|10
1633900840000|2021-10-10 21:20:40|20612.89|20492.89|20613.81|20493.81|20614.59|20494.59|20612.89|20492.89|9
1633900850000|2021-10-10 21:20:50|20614.55|20494.55|20610.11|20490.11|20615.25|20495.25|20608.89|20488.89|10
1633900860000|2021-10-10 21:21:00|20611.46|20491.46|20612.53|20492.53|20612.53|20492.53|20611.4|20491.4|10
1633900870000|2021-10-10 21:21:10|20611.06|20491.06|20610.58|20490.58|20613.09|20493.09|20610.45|20490.45|10
1633900880000|2021-10-10 21:21:20|20610.39|20490.39|20612.34|20492.34|20612.34|20492.34|20608.86|20488.86|10
1633900890000|2021-10-10 21:21:30|20612.97|20492.97|20611.65|20491.65|20613.46|20493.46|20611.65|20491.65|10
1633900900000|2021-10-10 21:21:40|20611.77|20491.77|20611.29|20491.29|20611.8|20491.8|20610.55|20490.55|10
1633900910000|2021-10-10 21:21:50|20611.98|20491.98|20611.83|20491.83|20613.5|20493.5|20609.96|20489.96|10
1633900920000|2021-10-10 21:22:00|20612.53|20492.53|20621.57|20501.57|20621.57|20501.57|20611.67|20491.67|10
1633900930000|2021-10-10 21:22:10|20622.93|20502.93|20625.25|20505.25|20625.25|20505.25|20622.93|20502.93|9
1633900940000|2021-10-10 21:22:20|20625.61|20505.61|20628.61|20508.61|20628.61|20508.61|20625.42|20505.42|10
1633900950000|2021-10-10 21:22:30|20629.47|20509.47|20635.43|20515.43|20635.43|20515.43|20629.47|20509.47|10
1633900960000|2021-10-10 21:22:40|20635.41|20515.41|20642.54|20522.54|20642.54|20522.54|20633.68|20513.68|10
1633900970000|2021-10-10 21:22:50|20643.14|20523.14|20648.81|20528.81|20648.81|20528.81|20643.14|20523.14|10
1633900980000|2021-10-10 21:23:00|20649.49|20529.49|20648.24|20528.24|20650.83|20530.83|20648.24|20528.24|10
1633900990000|2021-10-10 21:23:10|20648.94|20528.94|20650.94|20530.94|20650.94|20530.94|20648.94|20528.94|10
1633901000000|2021-10-10 21:23:20|20650.7|20530.7|20651.98|20531.98|20652|20532|20650.7|20530.7|10
1633901010000|2021-10-10 21:23:30|20652.61|20532.61|20657.09|20537.09|20657.1|20537.1|20652.52|20532.52|10
1633901020000|2021-10-10 21:23:40|20658.52|20538.52|20661.05|20541.05|20661.05|20541.05|20658.52|20538.52|9
1633901030000|2021-10-10 21:23:50|20661.66|20541.66|20661.35|20541.35|20662.38|20542.38|20661.21|20541.21|10
1633901040000|2021-10-10 21:24:00|20660.65|20540.65|20648.95|20528.95|20660.7|20540.7|20648.95|20528.95|10
1633901050000|2021-10-10 21:24:10|20646.88|20526.88|20640.95|20520.95|20646.88|20526.88|20640.95|20520.95|10
1633901060000|2021-10-10 21:24:20|20638.81|20518.81|20636.27|20516.27|20639.17|20519.17|20636.27|20516.27|10
1633901070000|2021-10-10 21:24:30|20636.87|20516.87|20636.21|20516.21|20638.72|20518.72|20636.21|20516.21|10
1633901080000|2021-10-10 21:24:40|20636.33|20516.33|20634.02|20514.02|20636.37|20516.37|20633.95|20513.95|10
1633901090000|2021-10-10 21:24:50|20634.78|20514.78|20634.46|20514.46|20635.82|20515.82|20633.99|20513.99|10
1633901100000|2021-10-10 21:25:00|20634.89|20514.89|20636.32|20516.32|20636.67|20516.67|20634.34|20514.34|10
1633901110000|2021-10-10 21:25:10|20637.37|20517.37|20633.27|20513.27|20637.59|20517.59|20633.27|20513.27|9
1633901120000|2021-10-10 21:25:20|20629.71|20509.71|20625.65|20505.65|20629.71|20509.71|20625.05|20505.05|10
1633901130000|2021-10-10 21:25:30|20626.56|20506.56|20628.71|20508.71|20630.11|20510.11|20626.56|20506.56|10
1633901140000|2021-10-10 21:25:40|20630.95|20510.95|20631.99|20511.99|20632.19|20512.19|20629.07|20509.07|10
1633901150000|2021-10-10 21:25:50|20632.71|20512.71|20632.52|20512.52|20633.2|20513.2|20631.98|20511.98|10
1633901160000|2021-10-10 21:26:00|20632.89|20512.89|20635.67|20515.67|20635.67|20515.67|20632.86|20512.86|10
1633901170000|2021-10-10 21:26:10|20635.49|20515.49|20638.37|20518.37|20638.54|20518.54|20635.49|20515.49|10
1633901180000|2021-10-10 21:26:20|20638.58|20518.58|20639.31|20519.31|20639.57|20519.57|20637.61|20517.61|9
1633901190000|2021-10-10 21:26:30|20643.3|20523.3|20648|20528|20648|20528|20643.3|20523.3|10
1633901200000|2021-10-10 21:26:40|20647.9|20527.9|20650.18|20530.18|20650.87|20530.87|20647.9|20527.9|10
1633901210000|2021-10-10 21:26:50|20650.34|20530.34|20653.69|20533.69|20653.78|20533.78|20650.23|20530.23|10
1633901220000|2021-10-10 21:27:00|20655.44|20535.44|20660.98|20540.98|20661.28|20541.28|20655.44|20535.44|9
1633901230000|2021-10-10 21:27:10|20660.96|20540.96|20662.58|20542.58|20662.58|20542.58|20660.96|20540.96|9
1633901240000|2021-10-10 21:27:20|20664.39|20544.39|20666.31|20546.31|20666.31|20546.31|20664.11|20544.11|9
1633901250000|2021-10-10 21:27:30|20666.88|20546.88|20668.93|20548.93|20668.93|20548.93|20666.75|20546.75|10
1633901260000|2021-10-10 21:27:40|20669.26|20549.26|20671.84|20551.84|20671.84|20551.84|20669.02|20549.02|10
1633901270000|2021-10-10 21:27:50|20672|20552|20673.32|20553.32|20673.32|20553.32|20671.66|20551.66|10
1633901280000|2021-10-10 21:28:00|20672.97|20552.97|20678.4|20558.4|20678.4|20558.4|20672.95|20552.95|10
1633901290000|2021-10-10 21:28:10|20678.15|20558.15|20676.85|20556.85|20678.15|20558.15|20676.74|20556.74|10
1633901300000|2021-10-10 21:28:20|20676.76|20556.76|20674.85|20554.85|20676.96|20556.96|20674.85|20554.85|10
1633901310000|2021-10-10 21:28:30|20674.86|20554.86|20672.8|20552.8|20674.86|20554.86|20672.63|20552.63|9
1633901320000|2021-10-10 21:28:40|20673.03|20553.03|20673.18|20553.18|20673.67|20553.67|20672.05|20552.05|10
1633901330000|2021-10-10 21:28:50|20673.46|20553.46|20673.52|20553.52|20674.84|20554.84|20671.88|20551.88|9
1633901340000|2021-10-10 21:29:00|20673.4|20553.4|20675.39|20555.39|20675.39|20555.39|20673.4|20553.4|10
1633901350000|2021-10-10 21:29:10|20674.5|20554.5|20666.89|20546.89|20674.5|20554.5|20666.89|20546.89|10
1633901360000|2021-10-10 21:29:20|20664.1|20544.1|20657.1|20537.1|20664.1|20544.1|20655.99|20535.99|9
1633901370000|2021-10-10 21:29:30|20657.14|20537.14|20657.66|20537.66|20657.66|20537.66|20656.31|20536.31|9
1633901380000|2021-10-10 21:29:40|20657.36|20537.36|20656.44|20536.44|20657.65|20537.65|20656.25|20536.25|8
1633901390000|2021-10-10 21:29:50|20653.89|20533.89|20657.96|20537.96|20657.96|20537.96|20653.89|20533.89|9
1633901400000|2021-10-10 21:30:00|20657.5|20537.5|20656.59|20536.59|20657.99|20537.99|20656.59|20536.59|10
1633901410000|2021-10-10 21:30:10|20656.17|20536.17|20656.2|20536.2|20656.84|20536.84|20656.07|20536.07|8
1633901420000|2021-10-10 21:30:20|20656.09|20536.09|20656.58|20536.58|20657.59|20537.59|20655.07|20535.07|10
1633901430000|2021-10-10 21:30:30|20654.18|20534.18|20655.28|20535.28|20655.28|20535.28|20653.63|20533.63|10
1633901440000|2021-10-10 21:30:40|20655.52|20535.52|20652.36|20532.36|20655.52|20535.52|20652.36|20532.36|10
1633901450000|2021-10-10 21:30:50|20652.4|20532.4|20655.74|20535.74|20655.74|20535.74|20652.4|20532.4|10
1633901460000|2021-10-10 21:31:00|20657.38|20537.38|20662.34|20542.34|20662.34|20542.34|20657.38|20537.38|10
1633901470000|2021-10-10 21:31:10|20662.61|20542.61|20669.11|20549.11|20669.11|20549.11|20662.61|20542.61|10
1633901480000|2021-10-10 21:31:20|20669.2|20549.2|20671.85|20551.85|20671.85|20551.85|20669.09|20549.09|10
1633901490000|2021-10-10 21:31:30|20672.61|20552.61|20678.45|20558.45|20678.45|20558.45|20672.61|20552.61|10
1633901500000|2021-10-10 21:31:40|20678.58|20558.58|20679.87|20559.87|20679.87|20559.87|20678.09|20558.09|10
1633901510000|2021-10-10 21:31:50|20680.01|20560.01|20680.79|20560.79|20681.82|20561.82|20680.01|20560.01|10
1633901520000|2021-10-10 21:32:00|20681.6|20561.6|20684.82|20564.82|20685.03|20565.03|20680.91|20560.91|10
1633901530000|2021-10-10 21:32:10|20685.35|20565.35|20687.36|20567.36|20687.71|20567.71|20685.35|20565.35|10
1633901540000|2021-10-10 21:32:20|20688.41|20568.41|20689.9|20569.9|20689.9|20569.9|20688.41|20568.41|10
1633901550000|2021-10-10 21:32:30|20689.91|20569.91|20691.56|20571.56|20692.65|20572.65|20689.91|20569.91|10
1633901560000|2021-10-10 21:32:40|20691.45|20571.45|20694.16|20574.16|20694.16|20574.16|20691.45|20571.45|10
1633901570000|2021-10-10 21:32:50|20694.61|20574.61|20699.47|20579.47|20699.47|20579.47|20694.61|20574.61|10
1633901580000|2021-10-10 21:33:00|20700.44|20580.44|20706|20586|20706|20586|20700.44|20580.44|10
1633901590000|2021-10-10 21:33:10|20706.1|20586.1|20713.19|20593.19|20713.19|20593.19|20706.1|20586.1|10
1633901600000|2021-10-10 21:33:20|20713.67|20593.67|20715.7|20595.7|20715.7|20595.7|20713.36|20593.36|10
1633901610000|2021-10-10 21:33:30|20715.85|20595.85|20719.19|20599.19|20719.19|20599.19|20715.85|20595.85|10
1633901620000|2021-10-10 21:33:40|20719.13|20599.13|20720.48|20600.48|20720.52|20600.52|20718.64|20598.64|10
1633901630000|2021-10-10 21:33:50|20720.69|20600.69|20723.36|20603.36|20723.36|20603.36|20720.69|20600.69|10
1633901640000|2021-10-10 21:34:00|20723.35|20603.35|20723.27|20603.27|20724.16|20604.16|20723.27|20603.27|10
1633901650000|2021-10-10 21:34:10|20723.48|20603.48|20724.75|20604.75|20725.21|20605.21|20723.48|20603.48|8
1633901660000|2021-10-10 21:34:20|20726.23|20606.23|20726.68|20606.68|20727.29|20607.29|20726.23|20606.23|10
1633901670000|2021-10-10 21:34:30|20726.47|20606.47|20727.32|20607.32|20727.32|20607.32|20726.4|20606.4|9
1633901680000|2021-10-10 21:34:40|20727.2|20607.2|20725.9|20605.9|20727.2|20607.2|20725.31|20605.31|9
1633901690000|2021-10-10 21:34:50|20725.87|20605.87|20728.57|20608.57|20728.57|20608.57|20725.8|20605.8|10
1633901700000|2021-10-10 21:35:00|20729.05|20609.05|20730.49|20610.49|20731.55|20611.55|20729.05|20609.05|10
1633901710000|2021-10-10 21:35:10|20730.95|20610.95|20732.34|20612.34|20732.34|20612.34|20730.74|20610.74|9
1633901720000|2021-10-10 21:35:20|20732.55|20612.55|20732.95|20612.95|20732.95|20612.95|20732.1|20612.1|10
1633901730000|2021-10-10 21:35:30|20732.42|20612.42|20733.3|20613.3|20733.41|20613.41|20732.42|20612.42|9
1633901740000|2021-10-10 21:35:40|20733.21|20613.21|20734.29|20614.29|20734.8|20614.8|20733.13|20613.13|10
1633901750000|2021-10-10 21:35:50|20735.4|20615.4|20737.35|20617.35|20737.35|20617.35|20735.4|20615.4|10
1633901760000|2021-10-10 21:36:00|20737.33|20617.33|20738.7|20618.7|20738.7|20618.7|20737.33|20617.33|9
1633901770000|2021-10-10 21:36:10|20738.79|20618.79|20739.98|20619.98|20740.22|20620.22|20738.79|20618.79|9
1633901780000|2021-10-10 21:36:20|20740.37|20620.37|20737.69|20617.69|20740.4|20620.4|20737.59|20617.59|10
1633901790000|2021-10-10 21:36:30|20737.78|20617.78|20737.05|20617.05|20738.48|20618.48|20737.05|20617.05|10
1633901800000|2021-10-10 21:36:40|20738|20618|20737.84|20617.84|20738.53|20618.53|20737.53|20617.53|9
1633901810000|2021-10-10 21:36:50|20738.69|20618.69|20738.8|20618.8|20738.8|20618.8|20738.06|20618.06|9
1633901820000|2021-10-10 21:37:00|20740.37|20620.37|20742.58|20622.58|20742.68|20622.68|20740.37|20620.37|10
1633901830000|2021-10-10 21:37:10|20743.07|20623.07|20745.5|20625.5|20745.76|20625.76|20742.99|20622.99|9
1633901840000|2021-10-10 21:37:20|20745.35|20625.35|20746.87|20626.87|20746.88|20626.88|20745.35|20625.35|9
1633901850000|2021-10-10 21:37:30|20746.84|20626.84|20746.63|20626.63|20747.69|20627.69|20746.63|20626.63|10
1633901860000|2021-10-10 21:37:40|20746.52|20626.52|20749.6|20629.6|20749.62|20629.62|20746.44|20626.44|9
1633901870000|2021-10-10 21:37:50|20749.81|20629.81|20750.55|20630.55|20751.16|20631.16|20749.79|20629.79|10
1633901880000|2021-10-10 21:38:00|20750.06|20630.06|20750.62|20630.62|20750.84|20630.84|20750|20630|8
1633901890000|2021-10-10 21:38:10|20750.13|20630.13|20753.09|20633.09|20753.24|20633.24|20750.13|20630.13|10
1633901900000|2021-10-10 21:38:20|20753.18|20633.18|20752.95|20632.95|20754.05|20634.05|20752.18|20632.18|8
1633901910000|2021-10-10 21:38:30|20753.42|20633.42|20750.87|20630.87|20753.42|20633.42|20750.39|20630.39|10
1633901920000|2021-10-10 21:38:40|20750.89|20630.89|20751.03|20631.03|20752.14|20632.14|20750.89|20630.89|10
1633901930000|2021-10-10 21:38:50|20750.73|20630.73|20748.83|20628.83|20750.75|20630.75|20748.83|20628.83|9
1633901940000|2021-10-10 21:39:00|20749.01|20629.01|20749.63|20629.63|20749.63|20629.63|20748.32|20628.32|10
1633901950000|2021-10-10 21:39:10|20749.98|20629.98|20751.02|20631.02|20751.02|20631.02|20749.65|20629.65|10
1633901960000|2021-10-10 21:39:20|20751.22|20631.22|20751.33|20631.33|20751.41|20631.41|20750.75|20630.75|10
1633901970000|2021-10-10 21:39:30|20751.22|20631.22|20751.5|20631.5|20751.6|20631.6|20750.82|20630.82|9
1633901980000|2021-10-10 21:39:40|20751.36|20631.36|20749.92|20629.92|20751.57|20631.57|20749.92|20629.92|10
1633901990000|2021-10-10 21:39:50|20749.13|20629.13|20747.77|20627.77|20749.13|20629.13|20747.31|20627.31|10
1633902000000|2021-10-10 21:40:00|20747.7|20627.7|20749.77|20629.77|20749.77|20629.77|20747.59|20627.59|10
1633902010000|2021-10-10 21:40:10|20748.96|20628.96|20751.9|20631.9|20752.57|20632.57|20748.27|20628.27|10
1633902020000|2021-10-10 21:40:20|20751.25|20631.25|20745.26|20625.26|20751.25|20631.25|20744.84|20624.84|10
1633902030000|2021-10-10 21:40:30|20745.71|20625.71|20743.59|20623.59|20745.71|20625.71|20743.2|20623.2|10
1633902040000|2021-10-10 21:40:40|20742.61|20622.61|20738.57|20618.57|20742.79|20622.79|20738.46|20618.46|10
1633902050000|2021-10-10 21:40:50|20738.7|20618.7|20737.97|20617.97|20738.7|20618.7|20735.81|20615.81|10
1633902060000|2021-10-10 21:41:00|20737.88|20617.88|20734.68|20614.68|20737.88|20617.88|20734.42|20614.42|10
1633902070000|2021-10-10 21:41:10|20735.08|20615.08|20735.24|20615.24|20735.29|20615.29|20733.3|20613.3|10
1633902080000|2021-10-10 21:41:20|20735.28|20615.28|20732.02|20612.02|20735.28|20615.28|20730.47|20610.47|9
1633902090000|2021-10-10 21:41:30|20732.71|20612.71|20737.22|20617.22|20737.51|20617.51|20732.71|20612.71|10
1633902100000|2021-10-10 21:41:40|20739.06|20619.06|20744.63|20624.63|20744.63|20624.63|20739.06|20619.06|9
1633902110000|2021-10-10 21:41:50|20744.66|20624.66|20749.59|20629.59|20749.59|20629.59|20744.58|20624.58|10
1633902120000|2021-10-10 21:42:00|20750.44|20630.44|20752.13|20632.13|20752.13|20632.13|20750.25|20630.25|10
1633902130000|2021-10-10 21:42:10|20751.98|20631.98|20754.92|20634.92|20754.92|20634.92|20751.41|20631.41|10
1633902140000|2021-10-10 21:42:20|20754.94|20634.94|20757.84|20637.84|20757.84|20637.84|20754.94|20634.94|9
1633902150000|2021-10-10 21:42:30|20757.81|20637.81|20758.6|20638.6|20758.6|20638.6|20757.81|20637.81|9
1633902160000|2021-10-10 21:42:40|20758.56|20638.56|20761.03|20641.03|20761.18|20641.18|20758.28|20638.28|10
1633902170000|2021-10-10 21:42:50|20761.23|20641.23|20761.27|20641.27|20761.27|20641.27|20760.77|20640.77|9
1633902180000|2021-10-10 21:43:00|20761.42|20641.42|20760.93|20640.93|20761.98|20641.98|20760.92|20640.92|7
1633902190000|2021-10-10 21:43:10|20761.15|20641.15|20760.83|20640.83|20761.3|20641.3|20760.72|20640.72|8
1633902200000|2021-10-10 21:43:20|20761|20641|20769.68|20649.68|20769.68|20649.68|20760.88|20640.88|10
1633902210000|2021-10-10 21:43:30|20768.13|20648.13|20748.3|20628.3|20768.13|20648.13|20748.3|20628.3|10
1633902220000|2021-10-10 21:43:40|20747.84|20627.84|20747.29|20627.29|20748.41|20628.41|20745.95|20625.95|10
1633902230000|2021-10-10 21:43:50|20746.64|20626.64|20745.75|20625.75|20747.06|20627.06|20745.47|20625.47|9
1633902240000|2021-10-10 21:44:00|20745.51|20625.51|20746.5|20626.5|20746.5|20626.5|20745.41|20625.41|9
1633902250000|2021-10-10 21:44:10|20745.8|20625.8|20751.61|20631.61|20751.61|20631.61|20745.58|20625.58|10
1633902260000|2021-10-10 21:44:20|20753.22|20633.22|20766.72|20646.72|20766.72|20646.72|20753.22|20633.22|10
1633902270000|2021-10-10 21:44:30|20767.26|20647.26|20770.52|20650.52|20770.52|20650.52|20767.26|20647.26|10
1633902280000|2021-10-10 21:44:40|20770.76|20650.76|20773.23|20653.23|20773.74|20653.74|20770.76|20650.76|10
1633902290000|2021-10-10 21:44:50|20772.64|20652.64|20770.93|20650.93|20773.38|20653.38|20770.51|20650.51|10
1633902300000|2021-10-10 21:45:00|20770.05|20650.05|20763.47|20643.47|20770.05|20650.05|20763.47|20643.47|10
1633902310000|2021-10-10 21:45:10|20763.43|20643.43|20765.04|20645.04|20765.04|20645.04|20763.03|20643.03|10
1633902320000|2021-10-10 21:45:20|20766.13|20646.13|20774.17|20654.17|20774.17|20654.17|20766.13|20646.13|10
1633902330000|2021-10-10 21:45:30|20775.14|20655.14|20778.53|20658.53|20779.86|20659.86|20775.14|20655.14|10
1633902340000|2021-10-10 21:45:40|20779.27|20659.27|20785.19|20665.19|20785.19|20665.19|20779.2|20659.2|10
1633902350000|2021-10-10 21:45:50|20784.49|20664.49|20780.78|20660.78|20784.99|20664.99|20780.78|20660.78|10
1633902360000|2021-10-10 21:46:00|20780.75|20660.75|20780.85|20660.85|20781.15|20661.15|20780.52|20660.52|9
1633902370000|2021-10-10 21:46:10|20781.69|20661.69|20784.07|20664.07|20784.07|20664.07|20781.69|20661.69|9
1633902380000|2021-10-10 21:46:20|20784.5|20664.5|20782.03|20662.03|20784.77|20664.77|20781.98|20661.98|10
1633902390000|2021-10-10 21:46:30|20780.77|20660.77|20776.46|20656.46|20780.77|20660.77|20776.46|20656.46|10
1633902400000|2021-10-10 21:46:40|20775.4|20655.4|20773.52|20653.52|20775.4|20655.4|20773.1|20653.1|10
1633902410000|2021-10-10 21:46:50|20773.41|20653.41|20773.59|20653.59|20773.59|20653.59|20772.99|20652.99|10
1633902420000|2021-10-10 21:47:00|20773.51|20653.51|20774.17|20654.17|20774.61|20654.61|20773.23|20653.23|10
1633902430000|2021-10-10 21:47:10|20774.21|20654.21|20773.81|20653.81|20774.35|20654.35|20772.87|20652.87|10
1633902440000|2021-10-10 21:47:20|20772.96|20652.96|20774.42|20654.42|20775.44|20655.44|20772.96|20652.96|10
1633902450000|2021-10-10 21:47:30|20774.28|20654.28|20775.76|20655.76|20775.76|20655.76|20774.27|20654.27|10
1633902460000|2021-10-10 21:47:40|20776.7|20656.7|20778.2|20658.2|20778.76|20658.76|20776.62|20656.62|8
1633902470000|2021-10-10 21:47:50|20778.26|20658.26|20778.7|20658.7|20778.7|20658.7|20777.66|20657.66|9
1633902480000|2021-10-10 21:48:00|20778.69|20658.69|20778.76|20658.76|20778.82|20658.82|20778.03|20658.03|9
1633902490000|2021-10-10 21:48:10|20778.55|20658.55|20780.12|20660.12|20780.68|20660.68|20778.55|20658.55|10
1633902500000|2021-10-10 21:48:20|20780.26|20660.26|20779.94|20659.94|20781.27|20661.27|20779.94|20659.94|9
1633902510000|2021-10-10 21:48:30|20780.79|20660.79|20773.66|20653.66|20780.79|20660.79|20773.66|20653.66|10
1633902520000|2021-10-10 21:48:40|20773.11|20653.11|20773.64|20653.64|20775.34|20655.34|20772.58|20652.58|10
1633902530000|2021-10-10 21:48:50|20773.73|20653.73|20772.99|20652.99|20773.73|20653.73|20771.88|20651.88|10
1633902540000|2021-10-10 21:49:00|20773.07|20653.07|20769.2|20649.2|20773.07|20653.07|20769.08|20649.08|9
1633902550000|2021-10-10 21:49:10|20769.18|20649.18|20770|20650|20770|20650|20769.16|20649.16|7
1633902560000|2021-10-10 21:49:20|20769.96|20649.96|20770.27|20650.27|20770.27|20650.27|20769.57|20649.57|9
1633902570000|2021-10-10 21:49:30|20770|20650|20770.36|20650.36|20770.92|20650.92|20769.7|20649.7|10
1633902580000|2021-10-10 21:49:40|20770.26|20650.26|20770.35|20650.35|20770.93|20650.93|20770.26|20650.26|9
1633902590000|2021-10-10 21:49:50|20770.18|20650.18|20770.63|20650.63|20770.7|20650.7|20770.18|20650.18|10
1633902600000|2021-10-10 21:50:00|20770.94|20650.94|20769.86|20649.86|20770.94|20650.94|20769.68|20649.68|10
1633902610000|2021-10-10 21:50:10|20770.3|20650.3|20770.68|20650.68|20770.72|20650.72|20770.3|20650.3|8
1633902620000|2021-10-10 21:50:20|20770.8|20650.8|20770.81|20650.81|20771.37|20651.37|20770.74|20650.74|9
1633902630000|2021-10-10 21:50:30|20770.71|20650.71|20770.95|20650.95|20771.12|20651.12|20770.02|20650.02|10
1633902640000|2021-10-10 21:50:40|20770.88|20650.88|20770.41|20650.41|20771.76|20651.76|20769.93|20649.93|10
1633902650000|2021-10-10 21:50:50|20770.52|20650.52|20769.05|20649.05|20770.52|20650.52|20769.05|20649.05|10
1633902660000|2021-10-10 21:51:00|20767.48|20647.48|20765.68|20645.68|20767.81|20647.81|20765.62|20645.62|10
1633902670000|2021-10-10 21:51:10|20765.1|20645.1|20764.75|20644.75|20765.8|20645.8|20764.75|20644.75|10
1633902680000|2021-10-10 21:51:20|20763.8|20643.8|20760.25|20640.25|20763.8|20643.8|20759.76|20639.76|10
1633902690000|2021-10-10 21:51:30|20760.02|20640.02|20758.33|20638.33|20760.02|20640.02|20758.33|20638.33|10
1633902700000|2021-10-10 21:51:40|20758.36|20638.36|20753.74|20633.74|20758.36|20638.36|20753.74|20633.74|10
1633902710000|2021-10-10 21:51:50|20752.18|20632.18|20745.05|20625.05|20752.18|20632.18|20744.96|20624.96|10
1633902720000|2021-10-10 21:52:00|20744.22|20624.22|20742.9|20622.9|20744.22|20624.22|20741.16|20621.16|10
1633902730000|2021-10-10 21:52:10|20741.78|20621.78|20742.02|20622.02|20742.02|20622.02|20740.71|20620.71|10
1633902740000|2021-10-10 21:52:20|20742.12|20622.12|20743.89|20623.89|20743.89|20623.89|20741|20621|10
1633902750000|2021-10-10 21:52:30|20744.24|20624.24|20746.5|20626.5|20746.75|20626.75|20744.24|20624.24|10
1633902760000|2021-10-10 21:52:40|20747.58|20627.58|20749.33|20629.33|20749.72|20629.72|20747.58|20627.58|10
1633902770000|2021-10-10 21:52:50|20749.06|20629.06|20750.87|20630.87|20750.87|20630.87|20748.56|20628.56|10
1633902780000|2021-10-10 21:53:00|20750.8|20630.8|20751.49|20631.49|20752.47|20632.47|20749.96|20629.96|8
1633902790000|2021-10-10 21:53:10|20751.47|20631.47|20751.8|20631.8|20751.86|20631.86|20750.56|20630.56|9
1633902800000|2021-10-10 21:53:20|20751.92|20631.92|20752|20632|20752.76|20632.76|20751.27|20631.27|10
1633902810000|2021-10-10 21:53:30|20751.69|20631.69|20753.28|20633.28|20754.16|20634.16|20751.69|20631.69|8
1633902820000|2021-10-10 21:53:40|20753.09|20633.09|20754.65|20634.65|20754.65|20634.65|20752.88|20632.88|10
1633902830000|2021-10-10 21:53:50|20754.34|20634.34|20752.6|20632.6|20754.8|20634.8|20752.49|20632.49|10
1633902840000|2021-10-10 21:54:00|20751.43|20631.43|20746.39|20626.39|20751.43|20631.43|20746.39|20626.39|10
1633902850000|2021-10-10 21:54:10|20747.08|20627.08|20744.08|20624.08|20747.08|20627.08|20743.8|20623.8|10
1633902860000|2021-10-10 21:54:20|20744.09|20624.09|20744.63|20624.63|20745.03|20625.03|20743.09|20623.09|10
1633902870000|2021-10-10 21:54:30|20744.52|20624.52|20748.42|20628.42|20748.42|20628.42|20744.07|20624.07|10
1633902880000|2021-10-10 21:54:40|20747.85|20627.85|20747.83|20627.83|20749.38|20629.38|20747.83|20627.83|10
1633902890000|2021-10-10 21:54:50|20746.49|20626.49|20743.94|20623.94|20746.69|20626.69|20743.94|20623.94|9
1633902900000|2021-10-10 21:55:00|20744.02|20624.02|20743.58|20623.58|20744.24|20624.24|20743.51|20623.51|9
1633902910000|2021-10-10 21:55:10|20743.39|20623.39|20743.85|20623.85|20743.88|20623.88|20742.64|20622.64|10
1633902920000|2021-10-10 21:55:20|20744.28|20624.28|20744.45|20624.45|20745.35|20625.35|20744.05|20624.05|10
1633902930000|2021-10-10 21:55:30|20744.09|20624.09|20744.12|20624.12|20744.27|20624.27|20743.97|20623.97|10
1633902940000|2021-10-10 21:55:40|20742.99|20622.99|20743.45|20623.45|20743.84|20623.84|20742.99|20622.99|10
1633902950000|2021-10-10 21:55:50|20743.36|20623.36|20743.43|20623.43|20743.96|20623.96|20743.36|20623.36|9
1633902960000|2021-10-10 21:56:00|20743.58|20623.58|20743.72|20623.72|20743.9|20623.9|20743.44|20623.44|7
1633902970000|2021-10-10 21:56:10|20743.69|20623.69|20742.38|20622.38|20744.15|20624.15|20742.38|20622.38|8
1633902980000|2021-10-10 21:56:20|20742.08|20622.08|20739.25|20619.25|20742.08|20622.08|20739.25|20619.25|9
1633902990000|2021-10-10 21:56:30|20738.48|20618.48|20730.44|20610.44|20738.63|20618.63|20730.44|20610.44|10
1633903000000|2021-10-10 21:56:40|20729.31|20609.31|20723.87|20603.87|20729.31|20609.31|20723.78|20603.78|10
1633903010000|2021-10-10 21:56:50|20722.04|20602.04|20722.67|20602.67|20722.67|20602.67|20721.54|20601.54|10
1633903020000|2021-10-10 21:57:00|20722.82|20602.82|20722.21|20602.21|20722.82|20602.82|20721.48|20601.48|10
1633903030000|2021-10-10 21:57:10|20722.06|20602.06|20727.53|20607.53|20727.53|20607.53|20722.06|20602.06|10
1633903040000|2021-10-10 21:57:20|20728.22|20608.22|20729.96|20609.96|20731.22|20611.22|20728.22|20608.22|10
1633903050000|2021-10-10 21:57:30|20730.08|20610.08|20728.5|20608.5|20730.08|20610.08|20728.5|20608.5|9
1633903060000|2021-10-10 21:57:40|20728.87|20608.87|20728.5|20608.5|20728.9|20608.9|20728.41|20608.41|10
1633903070000|2021-10-10 21:57:50|20728.46|20608.46|20726.99|20606.99|20728.46|20608.46|20726.99|20606.99|8
1633903080000|2021-10-10 21:58:00|20726.97|20606.97|20727.77|20607.77|20727.77|20607.77|20726.97|20606.97|10
1633903090000|2021-10-10 21:58:10|20727.79|20607.79|20729.61|20609.61|20729.61|20609.61|20727.3|20607.3|10
1633903100000|2021-10-10 21:58:20|20730.09|20610.09|20730.43|20610.43|20730.45|20610.45|20730.01|20610.01|10
1633903110000|2021-10-10 21:58:30|20730.23|20610.23|20731.14|20611.14|20731.14|20611.14|20729.13|20609.13|10
1633903120000|2021-10-10 21:58:40|20731.06|20611.06|20730.58|20610.58|20731.09|20611.09|20730.58|20610.58|9
1633903130000|2021-10-10 21:58:50|20730.24|20610.24|20727.66|20607.66|20730.24|20610.24|20727.66|20607.66|9
1633903140000|2021-10-10 21:59:00|20728|20608|20727.13|20607.13|20728.27|20608.27|20727.13|20607.13|9
1633903150000|2021-10-10 21:59:10|20726.83|20606.83|20727.84|20607.84|20727.92|20607.92|20726.83|20606.83|9
1633903160000|2021-10-10 21:59:20|20728.25|20608.25|20727.47|20607.47|20729.25|20609.25|20727.47|20607.47|9
1633903170000|2021-10-10 21:59:30|20726.7|20606.7|20726.75|20606.75|20728.05|20608.05|20726.45|20606.45|10
1633903180000|2021-10-10 21:59:40|20726.41|20606.41|20722.81|20602.81|20726.41|20606.41|20722.81|20602.81|10
1633903190000|2021-10-10 21:59:50|20722.46|20602.46|20715.08|20595.08|20722.46|20602.46|20715.08|20595.08|10
1633903200000|2021-10-10 22:00:00|20715.83|20595.83|20708.1|20588.1|20716.45|20596.45|20708.04|20588.04|9
1633903210000|2021-10-10 22:00:10|20708.29|20588.29|20695.02|20575.02|20708.29|20588.29|20694.61|20574.61|10
1633903220000|2021-10-10 22:00:20|20694.59|20574.59|20699.61|20579.61|20699.85|20579.85|20693.96|20573.96|10
1633903230000|2021-10-10 22:00:30|20700.11|20580.11|20705.76|20585.76|20705.76|20585.76|20700.11|20580.11|10
1633903240000|2021-10-10 22:00:40|20706.36|20586.36|20703.17|20583.17|20707.77|20587.77|20702.81|20582.81|10
1633903250000|2021-10-10 22:00:50|20703.1|20583.1|20698.96|20578.96|20703.1|20583.1|20697.92|20577.92|10
1633903260000|2021-10-10 22:01:00|20698.82|20578.82|20698.1|20578.1|20699.38|20579.38|20697.91|20577.91|10
1633903270000|2021-10-10 22:01:10|20698.14|20578.14|20696.93|20576.93|20698.14|20578.14|20696.77|20576.77|10
1633903280000|2021-10-10 22:01:20|20696.78|20576.78|20684.4|20564.4|20696.78|20576.78|20684.4|20564.4|10
1633903290000|2021-10-10 22:01:30|20684.16|20564.16|20671.41|20551.41|20684.16|20564.16|20671.41|20551.41|10
1633903300000|2021-10-10 22:01:40|20669.87|20549.87|20668.94|20548.94|20669.87|20549.87|20668.49|20548.49|10
1633903310000|2021-10-10 22:01:50|20670.1|20550.1|20670.49|20550.49|20671.91|20551.91|20670.1|20550.1|10
1633903320000|2021-10-10 22:02:00|20671.53|20551.53|20673.23|20553.23|20673.49|20553.49|20670.22|20550.22|10
1633903330000|2021-10-10 22:02:10|20672.7|20552.7|20672.45|20552.45|20673.13|20553.13|20672.15|20552.15|10
1633903340000|2021-10-10 22:02:20|20672.84|20552.84|20674.5|20554.5|20674.86|20554.86|20672.7|20552.7|10
1633903350000|2021-10-10 22:02:30|20675.18|20555.18|20676.86|20556.86|20676.86|20556.86|20675.18|20555.18|10
1633903360000|2021-10-10 22:02:40|20675.56|20555.56|20675.56|20555.56|20676.69|20556.69|20675.56|20555.56|10
1633903370000|2021-10-10 22:02:50|20675.54|20555.54|20671.23|20551.23|20675.62|20555.62|20671.23|20551.23|8
1633903380000|2021-10-10 22:03:00|20671.18|20551.18|20670.38|20550.38|20671.31|20551.31|20670.25|20550.25|10
1633903390000|2021-10-10 22:03:10|20670.39|20550.39|20673.46|20553.46|20673.46|20553.46|20670.38|20550.38|9
1633903400000|2021-10-10 22:03:20|20674.37|20554.37|20678.8|20558.8|20678.95|20558.95|20674.37|20554.37|10
1633903410000|2021-10-10 22:03:30|20679.27|20559.27|20681.39|20561.39|20681.92|20561.92|20679.27|20559.27|10
1633903420000|2021-10-10 22:03:40|20681.93|20561.93|20681.17|20561.17|20681.97|20561.97|20680.89|20560.89|10
1633903430000|2021-10-10 22:03:50|20680.82|20560.82|20682.91|20562.91|20682.91|20562.91|20680.82|20560.82|10
1633903440000|2021-10-10 22:04:00|20685.46|20565.46|20689.49|20569.49|20689.49|20569.49|20685.4|20565.4|9
1633903450000|2021-10-10 22:04:10|20689.65|20569.65|20697.43|20577.43|20697.43|20577.43|20689.65|20569.65|10
1633903460000|2021-10-10 22:04:20|20697.69|20577.69|20706.81|20586.81|20706.98|20586.98|20697.69|20577.69|10
1633903470000|2021-10-10 22:04:30|20706.77|20586.77|20699.92|20579.92|20707.27|20587.27|20699.92|20579.92|10
1633903480000|2021-10-10 22:04:40|20699.52|20579.52|20698.43|20578.43|20699.52|20579.52|20697.85|20577.85|10
1633903490000|2021-10-10 22:04:50|20698.67|20578.67|20698.85|20578.85|20700.49|20580.49|20698.67|20578.67|10
1633903500000|2021-10-10 22:05:00|20698.48|20578.48|20695.05|20575.05|20698.48|20578.48|20695.05|20575.05|10
1633903510000|2021-10-10 22:05:10|20695.06|20575.06|20694.64|20574.64|20695.38|20575.38|20694.35|20574.35|10
1633903520000|2021-10-10 22:05:20|20694.08|20574.08|20691.23|20571.23|20694.08|20574.08|20691.23|20571.23|10
1633903530000|2021-10-10 22:05:30|20690.79|20570.79|20684.43|20564.43|20690.79|20570.79|20684.43|20564.43|10
1633903540000|2021-10-10 22:05:40|20683.84|20563.84|20684.62|20564.62|20684.62|20564.62|20682.81|20562.81|10
1633903550000|2021-10-10 22:05:50|20685.52|20565.52|20684.58|20564.58|20686.68|20566.68|20684.58|20564.58|10
1633903560000|2021-10-10 22:06:00|20685.45|20565.45|20677.95|20557.95|20685.45|20565.45|20677.95|20557.95|10
1633903570000|2021-10-10 22:06:10|20680.63|20560.63|20669.77|20549.77|20680.63|20560.63|20669.77|20549.77|10
1633903580000|2021-10-10 22:06:20|20668.93|20548.93|20649.72|20529.72|20668.93|20548.93|20649.72|20529.72|10
1633903590000|2021-10-10 22:06:30|20649.7|20529.7|20638.27|20518.27|20649.7|20529.7|20638.27|20518.27|10
1633903600000|2021-10-10 22:06:40|20638.13|20518.13|20635.97|20515.97|20638.13|20518.13|20631.39|20511.39|9
1633903610000|2021-10-10 22:06:50|20635.64|20515.64|20638.7|20518.7|20638.94|20518.94|20635.61|20515.61|10
1633903620000|2021-10-10 22:07:00|20639.44|20519.44|20633.76|20513.76|20640.41|20520.41|20633.72|20513.72|10
1633903630000|2021-10-10 22:07:10|20633.27|20513.27|20620.91|20500.91|20633.27|20513.27|20620.91|20500.91|10
1633903640000|2021-10-10 22:07:20|20620.5|20500.5|20618.65|20498.65|20620.77|20500.77|20618.32|20498.32|10
1633903650000|2021-10-10 22:07:30|20617.88|20497.88|20614.31|20494.31|20617.88|20497.88|20614.31|20494.31|10
1633903660000|2021-10-10 22:07:40|20613.75|20493.75|20615.55|20495.55|20615.55|20495.55|20613.15|20493.15|10
1633903670000|2021-10-10 22:07:50|20614.58|20494.58|20622.47|20502.47|20622.47|20502.47|20614.58|20494.58|10
1633903680000|2021-10-10 22:08:00|20622.84|20502.84|20641.97|20521.97|20642.75|20522.75|20622.84|20502.84|10
1633903690000|2021-10-10 22:08:10|20643.04|20523.04|20637.4|20517.4|20644.54|20524.54|20637.4|20517.4|10
1633903700000|2021-10-10 22:08:20|20636.69|20516.69|20636.34|20516.34|20636.69|20516.69|20632.83|20512.83|10
1633903710000|2021-10-10 22:08:30|20636.98|20516.98|20640.38|20520.38|20640.66|20520.66|20636.98|20516.98|10
1633903720000|2021-10-10 22:08:40|20640.5|20520.5|20646.92|20526.92|20646.92|20526.92|20640.5|20520.5|10
1633903730000|2021-10-10 22:08:50|20649.06|20529.06|20650.66|20530.66|20650.69|20530.69|20648.97|20528.97|10
1633903740000|2021-10-10 22:09:00|20651.67|20531.67|20639.67|20519.67|20651.67|20531.67|20639.67|20519.67|10
1633903750000|2021-10-10 22:09:10|20638.44|20518.44|20633.59|20513.59|20638.44|20518.44|20633.59|20513.59|10
1633903760000|2021-10-10 22:09:20|20633.24|20513.24|20636.37|20516.37|20636.37|20516.37|20632.09|20512.09|10
1633903770000|2021-10-10 22:09:30|20635.85|20515.85|20650|20530|20650|20530|20635.85|20515.85|10
1633903780000|2021-10-10 22:09:40|20649.51|20529.51|20642.01|20522.01|20649.51|20529.51|20641.3|20521.3|9
1633903790000|2021-10-10 22:09:50|20639.55|20519.55|20636.28|20516.28|20639.62|20519.62|20636.28|20516.28|10
1633903800000|2021-10-10 22:10:00|20635.96|20515.96|20643.71|20523.71|20643.98|20523.98|20635.96|20515.96|10
1633903810000|2021-10-10 22:10:10|20644.24|20524.24|20650.59|20530.59|20650.59|20530.59|20644.15|20524.15|9
1633903820000|2021-10-10 22:10:20|20649.5|20529.5|20649.79|20529.79|20650.69|20530.69|20649.5|20529.5|10
1633903830000|2021-10-10 22:10:30|20649.73|20529.73|20651.96|20531.96|20651.98|20531.98|20649.73|20529.73|10
1633903840000|2021-10-10 22:10:40|20652.09|20532.09|20656.89|20536.89|20656.89|20536.89|20652.09|20532.09|10
1633903850000|2021-10-10 22:10:50|20657.52|20537.52|20660.88|20540.88|20661.57|20541.57|20657.52|20537.52|10
1633903860000|2021-10-10 22:11:00|20661.7|20541.7|20661.76|20541.76|20665.03|20545.03|20661.06|20541.06|10
1633903870000|2021-10-10 22:11:10|20662.77|20542.77|20663.07|20543.07|20663.99|20543.99|20662.77|20542.77|10
1633903880000|2021-10-10 22:11:20|20663.3|20543.3|20661.77|20541.77|20663.65|20543.65|20661.77|20541.77|10
1633903890000|2021-10-10 22:11:30|20662.18|20542.18|20661.07|20541.07|20662.38|20542.38|20660.35|20540.35|10
1633903900000|2021-10-10 22:11:40|20661.31|20541.31|20661.19|20541.19|20661.93|20541.93|20661.03|20541.03|10
1633903910000|2021-10-10 22:11:50|20660.3|20540.3|20658.21|20538.21|20660.7|20540.7|20658.21|20538.21|10
1633903920000|2021-10-10 22:12:00|20659.4|20539.4|20655.84|20535.84|20659.65|20539.65|20655.61|20535.61|10
1633903930000|2021-10-10 22:12:10|20656.2|20536.2|20657.01|20537.01|20657.44|20537.44|20656.11|20536.11|10
1633903940000|2021-10-10 22:12:20|20656.76|20536.76|20655.03|20535.03|20656.76|20536.76|20654.28|20534.28|10
1633903950000|2021-10-10 22:12:30|20655.99|20535.99|20656.65|20536.65|20656.98|20536.98|20655.96|20535.96|10
1633903960000|2021-10-10 22:12:40|20656.96|20536.96|20657.55|20537.55|20657.55|20537.55|20656.12|20536.12|10
1633903970000|2021-10-10 22:12:50|20656.93|20536.93|20659.69|20539.69|20660.28|20540.28|20656.87|20536.87|10
1633903980000|2021-10-10 22:13:00|20659.96|20539.96|20664.09|20544.09|20664.41|20544.41|20659.96|20539.96|10
1633903990000|2021-10-10 22:13:10|20664.13|20544.13|20664.81|20544.81|20665.56|20545.56|20661.11|20541.11|10
1633904000000|2021-10-10 22:13:20|20664.65|20544.65|20667.69|20547.69|20668.19|20548.19|20663.9|20543.9|10
1633904010000|2021-10-10 22:13:30|20667.23|20547.23|20670.96|20550.96|20670.96|20550.96|20667.23|20547.23|9
1633904020000|2021-10-10 22:13:40|20671.91|20551.91|20677.78|20557.78|20678.66|20558.66|20671.7|20551.7|10
1633904030000|2021-10-10 22:13:50|20677.71|20557.71|20674.88|20554.88|20677.71|20557.71|20674.88|20554.88|9
1633904040000|2021-10-10 22:14:00|20675.21|20555.21|20672.81|20552.81|20675.24|20555.24|20672.41|20552.41|10
1633904050000|2021-10-10 22:14:10|20672.29|20552.29|20670.95|20550.95|20672.29|20552.29|20670.23|20550.23|10
1633904060000|2021-10-10 22:14:20|20670.62|20550.62|20671.71|20551.71|20672.72|20552.72|20670.62|20550.62|10
1633904070000|2021-10-10 22:14:30|20671.58|20551.58|20668.78|20548.78|20671.68|20551.68|20668.64|20548.64|10
1633904080000|2021-10-10 22:14:40|20668.5|20548.5|20670.69|20550.69|20670.69|20550.69|20668.5|20548.5|10
1633904090000|2021-10-10 22:14:50|20670.55|20550.55|20670.59|20550.59|20671.01|20551.01|20670.43|20550.43|10
1633904100000|2021-10-10 22:15:00|20669.33|20549.33|20665.33|20545.33|20669.33|20549.33|20665.33|20545.33|10
1633904110000|2021-10-10 22:15:10|20665.07|20545.07|20664.34|20544.34|20665.07|20545.07|20663.54|20543.54|10
1633904120000|2021-10-10 22:15:20|20664.72|20544.72|20661.82|20541.82|20665.01|20545.01|20661.82|20541.82|9
1633904130000|2021-10-10 22:15:30|20662.83|20542.83|20660.26|20540.26|20662.83|20542.83|20659.92|20539.92|10
1633904140000|2021-10-10 22:15:40|20658.44|20538.44|20655.7|20535.7|20658.44|20538.44|20655.7|20535.7|10
1633904150000|2021-10-10 22:15:50|20655.68|20535.68|20656.08|20536.08|20657.04|20537.04|20655.05|20535.05|10
1633904160000|2021-10-10 22:16:00|20655.57|20535.57|20656.47|20536.47|20656.94|20536.94|20655.57|20535.57|10
1633904170000|2021-10-10 22:16:10|20656.68|20536.68|20657.89|20537.89|20657.89|20537.89|20655.84|20535.84|10
1633904180000|2021-10-10 22:16:20|20657.69|20537.69|20656.24|20536.24|20658.07|20538.07|20654.77|20534.77|9
1633904190000|2021-10-10 22:16:30|20656.48|20536.48|20652.21|20532.21|20656.48|20536.48|20652.21|20532.21|10
1633904200000|2021-10-10 22:16:40|20652.98|20532.98|20645.48|20525.48|20652.98|20532.98|20645.48|20525.48|10
1633904210000|2021-10-10 22:16:50|20645.73|20525.73|20639.73|20519.73|20645.73|20525.73|20639|20519|10
1633904220000|2021-10-10 22:17:00|20638.13|20518.13|20639.87|20519.87|20640.18|20520.18|20637.83|20517.83|10
1633904230000|2021-10-10 22:17:10|20640.27|20520.27|20640.76|20520.76|20641.17|20521.17|20640.02|20520.02|10
1633904240000|2021-10-10 22:17:20|20640.62|20520.62|20635.43|20515.43|20640.62|20520.62|20635.03|20515.03|10
1633904250000|2021-10-10 22:17:30|20635.58|20515.58|20641.12|20521.12|20641.12|20521.12|20635.58|20515.58|10
1633904260000|2021-10-10 22:17:40|20641.35|20521.35|20641.24|20521.24|20644.2|20524.2|20641.24|20521.24|10
1633904270000|2021-10-10 22:17:50|20641.55|20521.55|20637.1|20517.1|20641.55|20521.55|20636.01|20516.01|10
1633904280000|2021-10-10 22:18:00|20637.31|20517.31|20639.5|20519.5|20640.21|20520.21|20637.31|20517.31|10
1633904290000|2021-10-10 22:18:10|20639.09|20519.09|20635.94|20515.94|20639.09|20519.09|20635.94|20515.94|10
1633904300000|2021-10-10 22:18:20|20636.54|20516.54|20635.64|20515.64|20636.54|20516.54|20635.16|20515.16|10
1633904310000|2021-10-10 22:18:30|20635.7|20515.7|20633.05|20513.05|20636.69|20516.69|20633.05|20513.05|10
1633904320000|2021-10-10 22:18:40|20632.88|20512.88|20633.36|20513.36|20633.36|20513.36|20632.75|20512.75|10
1633904330000|2021-10-10 22:18:50|20633.41|20513.41|20635.05|20515.05|20635.06|20515.06|20633.21|20513.21|10
1633904340000|2021-10-10 22:19:00|20635.54|20515.54|20639.84|20519.84|20639.95|20519.95|20635.54|20515.54|10
1633904350000|2021-10-10 22:19:10|20639.4|20519.4|20638.47|20518.47|20639.98|20519.98|20638.43|20518.43|10
1633904360000|2021-10-10 22:19:20|20638.52|20518.52|20638.34|20518.34|20638.52|20518.52|20638|20518|9
1633904370000|2021-10-10 22:19:30|20638.53|20518.53|20637.13|20517.13|20639.41|20519.41|20637.13|20517.13|10
1633904380000|2021-10-10 22:19:40|20638.21|20518.21|20639.03|20519.03|20639.12|20519.12|20638.13|20518.13|9
1633904390000|2021-10-10 22:19:50|20639.74|20519.74|20638.34|20518.34|20639.74|20519.74|20637.71|20517.71|10
1633904400000|2021-10-10 22:20:00|20638.35|20518.35|20638.68|20518.68|20640.17|20520.17|20638.16|20518.16|10
1633904410000|2021-10-10 22:20:10|20638.5|20518.5|20638.33|20518.33|20638.5|20518.5|20637.8|20517.8|9
1633904420000|2021-10-10 22:20:20|20638.28|20518.28|20641.2|20521.2|20641.2|20521.2|20638.25|20518.25|10
1633904430000|2021-10-10 22:20:30|20641.96|20521.96|20645.73|20525.73|20645.73|20525.73|20641.76|20521.76|10
1633904440000|2021-10-10 22:20:40|20645.67|20525.67|20651.05|20531.05|20651.05|20531.05|20645.67|20525.67|10
1633904450000|2021-10-10 22:20:50|20651.47|20531.47|20655.69|20535.69|20655.77|20535.77|20651.47|20531.47|10
1633904460000|2021-10-10 22:21:00|20655.71|20535.71|20659.8|20539.8|20660.11|20540.11|20655.18|20535.18|10
1633904470000|2021-10-10 22:21:10|20659.9|20539.9|20661.36|20541.36|20661.36|20541.36|20659.86|20539.86|10
1633904480000|2021-10-10 22:21:20|20661.48|20541.48|20662.28|20542.28|20662.92|20542.92|20661.48|20541.48|10
1633904490000|2021-10-10 22:21:30|20663.5|20543.5|20664.83|20544.83|20664.83|20544.83|20663.5|20543.5|10
1633904500000|2021-10-10 22:21:40|20664.96|20544.96|20666.81|20546.81|20666.81|20546.81|20664.4|20544.4|8
1633904510000|2021-10-10 22:21:50|20667.91|20547.91|20672.98|20552.98|20672.98|20552.98|20667.01|20547.01|10
1633904520000|2021-10-10 22:22:00|20673.11|20553.11|20678.46|20558.46|20678.46|20558.46|20672.96|20552.96|10
1633904530000|2021-10-10 22:22:10|20678.33|20558.33|20680.17|20560.17|20680.45|20560.45|20678.33|20558.33|10
1633904540000|2021-10-10 22:22:20|20679.65|20559.65|20678.56|20558.56|20679.65|20559.65|20677.54|20557.54|10
1633904550000|2021-10-10 22:22:30|20677.76|20557.76|20678.57|20558.57|20678.57|20558.57|20677.05|20557.05|10
1633904560000|2021-10-10 22:22:40|20678.96|20558.96|20680.76|20560.76|20681.45|20561.45|20678.96|20558.96|10
1633904570000|2021-10-10 22:22:50|20680.65|20560.65|20684.78|20564.78|20684.78|20564.78|20679.97|20559.97|10
1633904580000|2021-10-10 22:23:00|20685.54|20565.54|20690.83|20570.83|20690.83|20570.83|20685.54|20565.54|10
1633904590000|2021-10-10 22:23:10|20690.57|20570.57|20690.71|20570.71|20692.15|20572.15|20689.62|20569.62|10
1633904600000|2021-10-10 22:23:20|20690.25|20570.25|20687.82|20567.82|20690.5|20570.5|20687.82|20567.82|10
1633904610000|2021-10-10 22:23:30|20688.3|20568.3|20689.36|20569.36|20690.28|20570.28|20687.84|20567.84|10
1633904620000|2021-10-10 22:23:40|20689.35|20569.35|20685.05|20565.05|20689.35|20569.35|20684.77|20564.77|10
1633904630000|2021-10-10 22:23:50|20685.06|20565.06|20685.42|20565.42|20685.89|20565.89|20685.01|20565.01|9
1633904640000|2021-10-10 22:24:00|20685.48|20565.48|20686.73|20566.73|20686.81|20566.81|20685.48|20565.48|8
1633904650000|2021-10-10 22:24:10|20686.75|20566.75|20688.02|20568.02|20689.49|20569.49|20686.75|20566.75|10
1633904660000|2021-10-10 22:24:20|20688.35|20568.35|20685.79|20565.79|20688.35|20568.35|20685.72|20565.72|10
1633904670000|2021-10-10 22:24:30|20685|20565|20683.31|20563.31|20685|20565|20682.42|20562.42|9
1633904680000|2021-10-10 22:24:40|20683.53|20563.53|20689.07|20569.07|20689.07|20569.07|20683.24|20563.24|10
1633904690000|2021-10-10 22:24:50|20689.27|20569.27|20690.47|20570.47|20690.82|20570.82|20689.23|20569.23|9
1633904700000|2021-10-10 22:25:00|20690.58|20570.58|20692.94|20572.94|20692.94|20572.94|20690.53|20570.53|10
1633904710000|2021-10-10 22:25:10|20692.73|20572.73|20692.43|20572.43|20693.43|20573.43|20692.08|20572.08|10
1633904720000|2021-10-10 22:25:20|20692.76|20572.76|20694.09|20574.09|20694.37|20574.37|20692.54|20572.54|10
1633904730000|2021-10-10 22:25:30|20695.11|20575.11|20697.02|20577.02|20697.02|20577.02|20694.67|20574.67|9
1633904740000|2021-10-10 22:25:40|20697|20577|20696.03|20576.03|20697.35|20577.35|20695.32|20575.32|10
1633904750000|2021-10-10 22:25:50|20696.19|20576.19|20695.18|20575.18|20696.53|20576.53|20694.95|20574.95|9
1633904760000|2021-10-10 22:26:00|20695.57|20575.57|20696.06|20576.06|20696.29|20576.29|20694.96|20574.96|10
1633904770000|2021-10-10 22:26:10|20695.78|20575.78|20694.41|20574.41|20695.78|20575.78|20694.41|20574.41|9
1633904780000|2021-10-10 22:26:20|20694.03|20574.03|20695.4|20575.4|20695.4|20575.4|20693.23|20573.23|10
1633904790000|2021-10-10 22:26:30|20696|20576|20696.33|20576.33|20696.51|20576.51|20695.87|20575.87|9
1633904800000|2021-10-10 22:26:40|20696.39|20576.39|20695.85|20575.85|20696.92|20576.92|20695.85|20575.85|9
1633904810000|2021-10-10 22:26:50|20695.17|20575.17|20693.41|20573.41|20695.26|20575.26|20693.41|20573.41|8
1633904820000|2021-10-10 22:27:00|20692.86|20572.86|20688.48|20568.48|20692.86|20572.86|20688.48|20568.48|10
1633904830000|2021-10-10 22:27:10|20688.62|20568.62|20688.48|20568.48|20689.49|20569.49|20687.8|20567.8|10
1633904840000|2021-10-10 22:27:20|20688.51|20568.51|20691.22|20571.22|20692.46|20572.46|20688.36|20568.36|10
1633904850000|2021-10-10 22:27:30|20690.73|20570.73|20692.41|20572.41|20692.41|20572.41|20690.65|20570.65|9
1633904860000|2021-10-10 22:27:40|20692.5|20572.5|20695.1|20575.1|20695.1|20575.1|20692.5|20572.5|10
1633904870000|2021-10-10 22:27:50|20695.13|20575.13|20696.49|20576.49|20696.78|20576.78|20693.57|20573.57|10
1633904880000|2021-10-10 22:28:00|20695.57|20575.57|20695.5|20575.5|20697.8|20577.8|20695.5|20575.5|10
1633904890000|2021-10-10 22:28:10|20695.41|20575.41|20692.93|20572.93|20695.81|20575.81|20692.93|20572.93|9
1633904900000|2021-10-10 22:28:20|20692.66|20572.66|20688.91|20568.91|20693.48|20573.48|20688.91|20568.91|10
1633904910000|2021-10-10 22:28:30|20689.06|20569.06|20686.95|20566.95|20689.69|20569.69|20686.59|20566.59|9
1633904920000|2021-10-10 22:28:40|20685.07|20565.07|20680|20560|20685.07|20565.07|20680|20560|9
1633904930000|2021-10-10 22:28:50|20679.83|20559.83|20673.35|20553.35|20679.83|20559.83|20672.99|20552.99|10
1633904940000|2021-10-10 22:29:00|20672.9|20552.9|20669.62|20549.62|20672.91|20552.91|20669.49|20549.49|10
1633904950000|2021-10-10 22:29:10|20668.58|20548.58|20663.71|20543.71|20668.58|20548.58|20663.71|20543.71|10
1633904960000|2021-10-10 22:29:20|20663.12|20543.12|20661.68|20541.68|20663.43|20543.43|20661.19|20541.19|10
1633904970000|2021-10-10 22:29:30|20661.53|20541.53|20658.15|20538.15|20661.67|20541.67|20657.89|20537.89|10
1633904980000|2021-10-10 22:29:40|20658.03|20538.03|20656.7|20536.7|20658.03|20538.03|20656.28|20536.28|10
1633904990000|2021-10-10 22:29:50|20655.93|20535.93|20653.47|20533.47|20655.93|20535.93|20653.3|20533.3|10
1633905000000|2021-10-10 22:30:00|20654.27|20534.27|20646.62|20526.62|20654.56|20534.56|20646.62|20526.62|10
1633905010000|2021-10-10 22:30:10|20643.22|20523.22|20639.09|20519.09|20643.22|20523.22|20638.4|20518.4|10
1633905020000|2021-10-10 22:30:20|20639.11|20519.11|20638.8|20518.8|20639.59|20519.59|20638.71|20518.71|10
1633905030000|2021-10-10 22:30:30|20638.96|20518.96|20636.52|20516.52|20638.96|20518.96|20636.21|20516.21|9
1633905040000|2021-10-10 22:30:40|20635.55|20515.55|20636.9|20516.9|20636.98|20516.98|20635.55|20515.55|10
1633905050000|2021-10-10 22:30:50|20636.64|20516.64|20637.7|20517.7|20638.03|20518.03|20636.55|20516.55|10
1633905060000|2021-10-10 22:31:00|20637.79|20517.79|20634.8|20514.8|20637.79|20517.79|20634.61|20514.61|10
1633905070000|2021-10-10 22:31:10|20634.69|20514.69|20634.43|20514.43|20635.49|20515.49|20634.43|20514.43|10
1633905080000|2021-10-10 22:31:20|20634.52|20514.52|20637.96|20517.96|20637.96|20517.96|20634.37|20514.37|10
1633905090000|2021-10-10 22:31:30|20637.25|20517.25|20635.94|20515.94|20637.58|20517.58|20635.94|20515.94|10
1633905100000|2021-10-10 22:31:40|20635.66|20515.66|20634.55|20514.55|20636.52|20516.52|20634.36|20514.36|9
1633905110000|2021-10-10 22:31:50|20634.44|20514.44|20632.17|20512.17|20634.91|20514.91|20632.17|20512.17|10
1633905120000|2021-10-10 22:32:00|20633.29|20513.29|20634.18|20514.18|20634.18|20514.18|20632.81|20512.81|10
1633905130000|2021-10-10 22:32:10|20633.58|20513.58|20633|20513|20633.58|20513.58|20632.69|20512.69|10
1633905140000|2021-10-10 22:32:20|20632.95|20512.95|20632.56|20512.56|20633.94|20513.94|20632.3|20512.3|10
1633905150000|2021-10-10 22:32:30|20632.74|20512.74|20631.97|20511.97|20632.74|20512.74|20631.68|20511.68|8
1633905160000|2021-10-10 22:32:40|20631.85|20511.85|20638.1|20518.1|20638.1|20518.1|20631.85|20511.85|9
1633905170000|2021-10-10 22:32:50|20638.27|20518.27|20643.67|20523.67|20643.67|20523.67|20638.27|20518.27|10
1633905180000|2021-10-10 22:33:00|20643.59|20523.59|20646.48|20526.48|20647.47|20527.47|20643.59|20523.59|9
1633905190000|2021-10-10 22:33:10|20646.28|20526.28|20644.7|20524.7|20646.79|20526.79|20644.53|20524.53|10
1633905200000|2021-10-10 22:33:20|20645.34|20525.34|20644.97|20524.97|20645.87|20525.87|20644.7|20524.7|9
1633905210000|2021-10-10 22:33:30|20645.59|20525.59|20647.05|20527.05|20647.06|20527.06|20645.38|20525.38|9
1633905220000|2021-10-10 22:33:40|20647.27|20527.27|20647.48|20527.48|20648.94|20528.94|20647.27|20527.27|10
1633905230000|2021-10-10 22:33:50|20647.25|20527.25|20644.34|20524.34|20647.25|20527.25|20643.44|20523.44|10
1633905240000|2021-10-10 22:34:00|20644.08|20524.08|20642.12|20522.12|20644.08|20524.08|20641.07|20521.07|10
1633905250000|2021-10-10 22:34:10|20641.99|20521.99|20642.94|20522.94|20642.94|20522.94|20641.99|20521.99|10
1633905260000|2021-10-10 22:34:20|20642.53|20522.53|20639.47|20519.47|20643.18|20523.18|20639.35|20519.35|10
1633905270000|2021-10-10 22:34:30|20639.5|20519.5|20635.2|20515.2|20639.5|20519.5|20635.2|20515.2|9
1633905280000|2021-10-10 22:34:40|20635.09|20515.09|20633.76|20513.76|20635.09|20515.09|20633.57|20513.57|9
1633905290000|2021-10-10 22:34:50|20633.9|20513.9|20630.91|20510.91|20633.9|20513.9|20630.91|20510.91|10
1633905300000|2021-10-10 22:35:00|20630.9|20510.9|20633.11|20513.11|20633.74|20513.74|20630.9|20510.9|10
1633905310000|2021-10-10 22:35:10|20632.45|20512.45|20632.1|20512.1|20632.45|20512.45|20630.8|20510.8|10
1633905320000|2021-10-10 22:35:20|20631.77|20511.77|20626.7|20506.7|20631.77|20511.77|20626.7|20506.7|10
1633905330000|2021-10-10 22:35:30|20627.44|20507.44|20627.99|20507.99|20628.43|20508.43|20627.2|20507.2|10
1633905340000|2021-10-10 22:35:40|20627.75|20507.75|20628.78|20508.78|20628.78|20508.78|20627.66|20507.66|7
1633905350000|2021-10-10 22:35:50|20628.74|20508.74|20628.48|20508.48|20629.35|20509.35|20628.48|20508.48|10
1633905360000|2021-10-10 22:36:00|20628.67|20508.67|20627.72|20507.72|20629.23|20509.23|20627.72|20507.72|9
1633905370000|2021-10-10 22:36:10|20627.41|20507.41|20632.48|20512.48|20632.48|20512.48|20627.34|20507.34|10
1633905380000|2021-10-10 22:36:20|20632.12|20512.12|20631.6|20511.6|20633.83|20513.83|20631.6|20511.6|10
1633905390000|2021-10-10 22:36:30|20631.57|20511.57|20629.28|20509.28|20631.57|20511.57|20629.28|20509.28|10
1633905400000|2021-10-10 22:36:40|20629|20509|20627.48|20507.48|20629.1|20509.1|20627.19|20507.19|9
1633905410000|2021-10-10 22:36:50|20627.09|20507.09|20629.14|20509.14|20629.2|20509.2|20627.04|20507.04|10
1633905420000|2021-10-10 22:37:00|20629.39|20509.39|20629.6|20509.6|20629.77|20509.77|20629.39|20509.39|10
1633905430000|2021-10-10 22:37:10|20629.51|20509.51|20626.41|20506.41|20629.67|20509.67|20625.98|20505.98|9
1633905440000|2021-10-10 22:37:20|20626.88|20506.88|20627.28|20507.28|20627.67|20507.67|20626.73|20506.73|9
1633905450000|2021-10-10 22:37:30|20627.59|20507.59|20627.59|20507.59|20628.3|20508.3|20627.05|20507.05|10
1633905460000|2021-10-10 22:37:40|20626.72|20506.72|20625.42|20505.42|20626.72|20506.72|20625.42|20505.42|10
1633905470000|2021-10-10 22:37:50|20624.78|20504.78|20619.28|20499.28|20624.78|20504.78|20619.28|20499.28|10
1633905480000|2021-10-10 22:38:00|20619.52|20499.52|20615.73|20495.73|20619.52|20499.52|20615.46|20495.46|10
1633905490000|2021-10-10 22:38:10|20616.11|20496.11|20614.94|20494.94|20616.11|20496.11|20613.95|20493.95|10
1633905500000|2021-10-10 22:38:20|20615.5|20495.5|20619.39|20499.39|20619.39|20499.39|20615.18|20495.18|9
1633905510000|2021-10-10 22:38:30|20621.39|20501.39|20627.06|20507.06|20628.04|20508.04|20621.39|20501.39|9
1633905520000|2021-10-10 22:38:40|20625.5|20505.5|20620.4|20500.4|20625.5|20505.5|20620.4|20500.4|10
1633905530000|2021-10-10 22:38:50|20619.58|20499.58|20616.97|20496.97|20620.02|20500.02|20616.82|20496.82|9
1633905540000|2021-10-10 22:39:00|20616.6|20496.6|20612.88|20492.88|20616.63|20496.63|20612.88|20492.88|9
1633905550000|2021-10-10 22:39:10|20611.89|20491.89|20612.79|20492.79|20613.18|20493.18|20611.48|20491.48|10
1633905560000|2021-10-10 22:39:20|20612.13|20492.13|20611.71|20491.71|20615.23|20495.23|20611.71|20491.71|10
1633905570000|2021-10-10 22:39:30|20611.54|20491.54|20610.28|20490.28|20611.88|20491.88|20610.23|20490.23|10
1633905580000|2021-10-10 22:39:40|20610.04|20490.04|20609.18|20489.18|20610.04|20490.04|20608.88|20488.88|9
1633905590000|2021-10-10 22:39:50|20608.69|20488.69|20609.26|20489.26|20609.26|20489.26|20608.3|20488.3|10
1633905600000|2021-10-10 22:40:00|20609.57|20489.57|20612.75|20492.75|20612.75|20492.75|20609.57|20489.57|10
1633905610000|2021-10-10 22:40:10|20612.5|20492.5|20616.32|20496.32|20616.32|20496.32|20612.5|20492.5|10
1633905620000|2021-10-10 22:40:20|20615.99|20495.99|20620.13|20500.13|20620.23|20500.23|20615.99|20495.99|10
1633905630000|2021-10-10 22:40:30|20620.39|20500.39|20617.97|20497.97|20620.73|20500.73|20617.97|20497.97|10
1633905640000|2021-10-10 22:40:40|20617.22|20497.22|20615.03|20495.03|20617.22|20497.22|20614.67|20494.67|10
1633905650000|2021-10-10 22:40:50|20614.27|20494.27|20614.3|20494.3|20615.21|20495.21|20613.87|20493.87|10
1633905660000|2021-10-10 22:41:00|20613.7|20493.7|20613.7|20493.7|20614.75|20494.75|20613.2|20493.2|10
1633905670000|2021-10-10 22:41:10|20613.78|20493.78|20615.97|20495.97|20616.48|20496.48|20613.78|20493.78|10
1633905680000|2021-10-10 22:41:20|20615.45|20495.45|20615.55|20495.55|20616.17|20496.17|20614.92|20494.92|9
1633905690000|2021-10-10 22:41:30|20615.92|20495.92|20620.52|20500.52|20620.52|20500.52|20615.88|20495.88|9
1633905700000|2021-10-10 22:41:40|20619.9|20499.9|20625.32|20505.32|20625.58|20505.58|20619.9|20499.9|9
1633905710000|2021-10-10 22:41:50|20625.45|20505.45|20614.23|20494.23|20625.45|20505.45|20614.23|20494.23|10
1633905720000|2021-10-10 22:42:00|20613.81|20493.81|20612.15|20492.15|20614.16|20494.16|20612.15|20492.15|10
1633905730000|2021-10-10 22:42:10|20612.19|20492.19|20610.76|20490.76|20612.19|20492.19|20610.76|20490.76|10
1633905740000|2021-10-10 22:42:20|20610.68|20490.68|20606.31|20486.31|20610.68|20490.68|20606|20486|9
1633905750000|2021-10-10 22:42:30|20606.19|20486.19|20600.75|20480.75|20606.31|20486.31|20600.75|20480.75|10
1633905760000|2021-10-10 22:42:40|20600.35|20480.35|20594.62|20474.62|20600.35|20480.35|20594.62|20474.62|10
1633905770000|2021-10-10 22:42:50|20594.42|20474.42|20591.39|20471.39|20594.42|20474.42|20589.78|20469.78|10
1633905780000|2021-10-10 22:43:00|20591.77|20471.77|20590.74|20470.74|20592.6|20472.6|20590.51|20470.51|10
1633905790000|2021-10-10 22:43:10|20591.57|20471.57|20587.73|20467.73|20591.84|20471.84|20587.55|20467.55|10
1633905800000|2021-10-10 22:43:20|20586.6|20466.6|20583.45|20463.45|20586.6|20466.6|20583.44|20463.44|10
1633905810000|2021-10-10 22:43:30|20583.31|20463.31|20585.68|20465.68|20585.74|20465.74|20583.21|20463.21|10
1633905820000|2021-10-10 22:43:40|20585.18|20465.18|20587.7|20467.7|20587.7|20467.7|20585.18|20465.18|10
1633905830000|2021-10-10 22:43:50|20587.93|20467.93|20597.79|20477.79|20597.79|20477.79|20587.93|20467.93|10
1633905840000|2021-10-10 22:44:00|20599.76|20479.76|20606.5|20486.5|20606.5|20486.5|20599.76|20479.76|10
1633905850000|2021-10-10 22:44:10|20608.43|20488.43|20623.18|20503.18|20623.18|20503.18|20608.43|20488.43|10
1633905860000|2021-10-10 22:44:20|20626.14|20506.14|20641.39|20521.39|20641.39|20521.39|20625.95|20505.95|10
1633905870000|2021-10-10 22:44:30|20641.93|20521.93|20649.42|20529.42|20649.42|20529.42|20641.93|20521.93|10
1633905880000|2021-10-10 22:44:40|20651.85|20531.85|20655.25|20535.25|20655.25|20535.25|20651.85|20531.85|10
1633905890000|2021-10-10 22:44:50|20655.11|20535.11|20655.19|20535.19|20656.56|20536.56|20655.11|20535.11|10
1633905900000|2021-10-10 22:45:00|20654.09|20534.09|20654.27|20534.27|20654.46|20534.46|20653.48|20533.48|10
1633905910000|2021-10-10 22:45:10|20655.07|20535.07|20651.69|20531.69|20655.07|20535.07|20648.62|20528.62|10
1633905920000|2021-10-10 22:45:20|20651.44|20531.44|20664.55|20544.55|20664.55|20544.55|20651.44|20531.44|10
1633905930000|2021-10-10 22:45:30|20665.75|20545.75|20666.48|20546.48|20666.48|20546.48|20664.13|20544.13|10
1633905940000|2021-10-10 22:45:40|20666.57|20546.57|20669.65|20549.65|20669.65|20549.65|20665.33|20545.33|10
1633905950000|2021-10-10 22:45:50|20669.72|20549.72|20672.76|20552.76|20672.76|20552.76|20669.67|20549.67|9
1633905960000|2021-10-10 22:46:00|20673.03|20553.03|20673.34|20553.34|20673.68|20553.68|20673.03|20553.03|10
1633905970000|2021-10-10 22:46:10|20673.85|20553.85|20674.74|20554.74|20675.41|20555.41|20673.85|20553.85|10
1633905980000|2021-10-10 22:46:20|20673.83|20553.83|20676.28|20556.28|20676.28|20556.28|20673.83|20553.83|10
1633905990000|2021-10-10 22:46:30|20677.92|20557.92|20680.12|20560.12|20680.12|20560.12|20676.65|20556.65|10
1633906000000|2021-10-10 22:46:40|20680.4|20560.4|20675.87|20555.87|20680.54|20560.54|20675.14|20555.14|10
1633906010000|2021-10-10 22:46:50|20674.98|20554.98|20679.39|20559.39|20679.39|20559.39|20674.74|20554.74|9
1633906020000|2021-10-10 22:47:00|20678.61|20558.61|20682.48|20562.48|20682.92|20562.92|20678.55|20558.55|10
1633906030000|2021-10-10 22:47:10|20682.38|20562.38|20676.88|20556.88|20682.38|20562.38|20676.88|20556.88|10
1633906040000|2021-10-10 22:47:20|20676.18|20556.18|20676.25|20556.25|20676.58|20556.58|20675.18|20555.18|9
1633906050000|2021-10-10 22:47:30|20676.24|20556.24|20674.34|20554.34|20676.32|20556.32|20674.34|20554.34|10
1633906060000|2021-10-10 22:47:40|20673.82|20553.82|20671.87|20551.87|20673.82|20553.82|20671.39|20551.39|10
1633906070000|2021-10-10 22:47:50|20672.42|20552.42|20669.99|20549.99|20672.68|20552.68|20669.99|20549.99|10
1633906080000|2021-10-10 22:48:00|20669.19|20549.19|20662.81|20542.81|20669.19|20549.19|20660.64|20540.64|10
1633906090000|2021-10-10 22:48:10|20663.92|20543.92|20671.43|20551.43|20671.43|20551.43|20663.92|20543.92|10
1633906100000|2021-10-10 22:48:20|20671.94|20551.94|20674.57|20554.57|20675.12|20555.12|20671.94|20551.94|10
1633906110000|2021-10-10 22:48:30|20676.61|20556.61|20683.14|20563.14|20683.14|20563.14|20676.37|20556.37|10
1633906120000|2021-10-10 22:48:40|20683.4|20563.4|20682.55|20562.55|20684.57|20564.57|20682.55|20562.55|10
1633906130000|2021-10-10 22:48:50|20682.2|20562.2|20683.99|20563.99|20684.63|20564.63|20681.06|20561.06|10
1633906140000|2021-10-10 22:49:00|20683.9|20563.9|20682.61|20562.61|20683.9|20563.9|20682.09|20562.09|10
1633906150000|2021-10-10 22:49:10|20684.34|20564.34|20684.45|20564.45|20685.03|20565.03|20683.47|20563.47|10
1633906160000|2021-10-10 22:49:20|20684.61|20564.61|20685.68|20565.68|20685.81|20565.81|20683.51|20563.51|10
1633906170000|2021-10-10 22:49:30|20685.67|20565.67|20687.29|20567.29|20687.49|20567.49|20685.67|20565.67|9
1633906180000|2021-10-10 22:49:40|20687.1|20567.1|20686.21|20566.21|20687.81|20567.81|20686.21|20566.21|10
1633906190000|2021-10-10 22:49:50|20686.1|20566.1|20686.29|20566.29|20686.38|20566.38|20684.96|20564.96|9
1633906200000|2021-10-10 22:50:00|20686.4|20566.4|20688.92|20568.92|20688.92|20568.92|20685.67|20565.67|10
1633906210000|2021-10-10 22:50:10|20690.13|20570.13|20691.96|20571.96|20691.96|20571.96|20689.2|20569.2|10
1633906220000|2021-10-10 22:50:20|20692.67|20572.67|20696.46|20576.46|20696.46|20576.46|20690.81|20570.81|10
1633906230000|2021-10-10 22:50:30|20696.52|20576.52|20710.68|20590.68|20710.68|20590.68|20696.52|20576.52|10
1633906240000|2021-10-10 22:50:40|20711.07|20591.07|20716.94|20596.94|20716.96|20596.96|20710.97|20590.97|10
1633906250000|2021-10-10 22:50:50|20717.55|20597.55|20721.88|20601.88|20722.25|20602.25|20717.55|20597.55|9
1633906260000|2021-10-10 22:51:00|20721.43|20601.43|20724.97|20604.97|20724.97|20604.97|20721.25|20601.25|9
1633906270000|2021-10-10 22:51:10|20727.16|20607.16|20729.05|20609.05|20729.28|20609.28|20726.85|20606.85|10
1633906280000|2021-10-10 22:51:20|20726.55|20606.55|20720|20600|20726.74|20606.74|20720|20600|9
1633906290000|2021-10-10 22:51:30|20719.05|20599.05|20720.53|20600.53|20720.53|20600.53|20718.29|20598.29|10
1633906300000|2021-10-10 22:51:40|20720.22|20600.22|20724.12|20604.12|20724.52|20604.52|20720.22|20600.22|10
1633906310000|2021-10-10 22:51:50|20724.32|20604.32|20741.17|20621.17|20741.17|20621.17|20723.49|20603.49|10
1633906320000|2021-10-10 22:52:00|20741.57|20621.57|20747.2|20627.2|20747.2|20627.2|20741.49|20621.49|10
1633906330000|2021-10-10 22:52:10|20749.68|20629.68|20762.78|20642.78|20762.78|20642.78|20749.07|20629.07|10
1633906340000|2021-10-10 22:52:20|20762.5|20642.5|20765.1|20645.1|20765.1|20645.1|20762.5|20642.5|10
1633906350000|2021-10-10 22:52:30|20765.48|20645.48|20769.27|20649.27|20769.27|20649.27|20765.48|20645.48|10
1633906360000|2021-10-10 22:52:40|20769.72|20649.72|20770.52|20650.52|20770.93|20650.93|20769.52|20649.52|10
1633906370000|2021-10-10 22:52:50|20771.04|20651.04|20770.81|20650.81|20771.87|20651.87|20770.19|20650.19|10
1633906380000|2021-10-10 22:53:00|20771.47|20651.47|20774.38|20654.38|20774.38|20654.38|20771.47|20651.47|9
1633906390000|2021-10-10 22:53:10|20774.25|20654.25|20773.8|20653.8|20774.72|20654.72|20773.8|20653.8|10
1633906400000|2021-10-10 22:53:20|20772.84|20652.84|20772.5|20652.5|20772.84|20652.84|20771.38|20651.38|10
1633906410000|2021-10-10 22:53:30|20772.02|20652.02|20771.72|20651.72|20772.28|20652.28|20771.1|20651.1|9
1633906420000|2021-10-10 22:53:40|20771.5|20651.5|20775.26|20655.26|20775.95|20655.95|20770.43|20650.43|10
1633906430000|2021-10-10 22:53:50|20776.91|20656.91|20779.6|20659.6|20779.6|20659.6|20776.91|20656.91|8
1633906440000|2021-10-10 22:54:00|20780.03|20660.03|20780.86|20660.86|20781.64|20661.64|20780.03|20660.03|10
1633906450000|2021-10-10 22:54:10|20780.77|20660.77|20779.23|20659.23|20781.07|20661.07|20779.23|20659.23|10
1633906460000|2021-10-10 22:54:20|20779.33|20659.33|20776.53|20656.53|20779.33|20659.33|20776.5|20656.5|9
1633906470000|2021-10-10 22:54:30|20776.69|20656.69|20778.73|20658.73|20778.73|20658.73|20776.43|20656.43|10
1633906480000|2021-10-10 22:54:40|20778.72|20658.72|20778.61|20658.61|20778.72|20658.72|20777.01|20657.01|10
1633906490000|2021-10-10 22:54:50|20778.58|20658.58|20782.78|20662.78|20782.78|20662.78|20778.58|20658.58|9
1633906500000|2021-10-10 22:55:00|20782.98|20662.98|20783.86|20663.86|20783.86|20663.86|20782.28|20662.28|10
1633906510000|2021-10-10 22:55:10|20784.25|20664.25|20777.44|20657.44|20784.25|20664.25|20777.44|20657.44|10
1633906520000|2021-10-10 22:55:20|20777.51|20657.51|20775.87|20655.87|20778.27|20658.27|20775.87|20655.87|8
1633906530000|2021-10-10 22:55:30|20776.43|20656.43|20773.6|20653.6|20776.43|20656.43|20773.35|20653.35|10
1633906540000|2021-10-10 22:55:40|20773.65|20653.65|20775.31|20655.31|20776.32|20656.32|20773.12|20653.12|10
1633906550000|2021-10-10 22:55:50|20775.66|20655.66|20773.07|20653.07|20776.37|20656.37|20773.07|20653.07|10
1633906560000|2021-10-10 22:56:00|20772.95|20652.95|20777.94|20657.94|20777.94|20657.94|20772.5|20652.5|9
1633906570000|2021-10-10 22:56:10|20779.08|20659.08|20782.12|20662.12|20782.12|20662.12|20778.4|20658.4|10
1633906580000|2021-10-10 22:56:20|20781.68|20661.68|20783.63|20663.63|20783.93|20663.93|20781.68|20661.68|9
1633906590000|2021-10-10 22:56:30|20783.79|20663.79|20781.62|20661.62|20783.79|20663.79|20780.68|20660.68|10
1633906600000|2021-10-10 22:56:40|20781.9|20661.9|20783.96|20663.96|20784.32|20664.32|20781.9|20661.9|10
1633906610000|2021-10-10 22:56:50|20783.91|20663.91|20778.14|20658.14|20784.06|20664.06|20778.14|20658.14|10
1633906620000|2021-10-10 22:57:00|20776.63|20656.63|20774.86|20654.86|20777.09|20657.09|20774.62|20654.62|10
1633906630000|2021-10-10 22:57:10|20775|20655|20773.46|20653.46|20776.24|20656.24|20773.46|20653.46|9
1633906640000|2021-10-10 22:57:20|20774.02|20654.02|20770.82|20650.82|20774.11|20654.11|20770.56|20650.56|10
1633906650000|2021-10-10 22:57:30|20771.01|20651.01|20772.55|20652.55|20772.92|20652.92|20771.01|20651.01|10
1633906660000|2021-10-10 22:57:40|20772.39|20652.39|20777.1|20657.1|20777.1|20657.1|20772.19|20652.19|9
1633906670000|2021-10-10 22:57:50|20777.35|20657.35|20786.76|20666.76|20786.76|20666.76|20777.35|20657.35|10
1633906680000|2021-10-10 22:58:00|20786.8|20666.8|20785.35|20665.35|20786.8|20666.8|20784.25|20664.25|10
1633906690000|2021-10-10 22:58:10|20784.54|20664.54|20783.33|20663.33|20784.82|20664.82|20783.33|20663.33|10
1633906700000|2021-10-10 22:58:20|20782.51|20662.51|20779.22|20659.22|20782.51|20662.51|20779.22|20659.22|10
1633906710000|2021-10-10 22:58:30|20780.55|20660.55|20782.62|20662.62|20782.86|20662.86|20780.55|20660.55|10
1633906720000|2021-10-10 22:58:40|20783.51|20663.51|20786.69|20666.69|20786.69|20666.69|20783.51|20663.51|10
1633906730000|2021-10-10 22:58:50|20787.21|20667.21|20791.71|20671.71|20791.71|20671.71|20787.21|20667.21|10
1633906740000|2021-10-10 22:59:00|20791.39|20671.39|20791.77|20671.77|20791.89|20671.89|20791|20671|10
1633906750000|2021-10-10 22:59:10|20791.12|20671.12|20790.13|20670.13|20791.65|20671.65|20789.93|20669.93|10
1633906760000|2021-10-10 22:59:20|20790.82|20670.82|20791.23|20671.23|20791.23|20671.23|20789.43|20669.43|10
1633906770000|2021-10-10 22:59:30|20791.51|20671.51|20794.79|20674.79|20796.92|20676.92|20791.51|20671.51|10
1633906780000|2021-10-10 22:59:40|20795.74|20675.74|20796.05|20676.05|20797.06|20677.06|20795.74|20675.74|9
1633906790000|2021-10-10 22:59:50|20796.89|20676.89|20794.57|20674.57|20796.89|20676.89|20794.53|20674.53|10
1633906800000|2021-10-10 23:00:00|20794.49|20674.49|20793.94|20673.94|20794.49|20674.49|20792.85|20672.85|10
1633906810000|2021-10-10 23:00:10|20794.64|20674.64|20790.73|20670.73|20794.64|20674.64|20790.73|20670.73|9
1633906820000|2021-10-10 23:00:20|20790.21|20670.21|20791.28|20671.28|20791.84|20671.84|20788.73|20668.73|10
1633906830000|2021-10-10 23:00:30|20791.83|20671.83|20797.79|20677.79|20797.79|20677.79|20791.29|20671.29|10
1633906840000|2021-10-10 23:00:40|20799.71|20679.71|20806.98|20686.98|20806.98|20686.98|20799.11|20679.11|10
1633906850000|2021-10-10 23:00:50|20808.67|20688.67|20812.27|20692.27|20812.29|20692.29|20808.67|20688.67|10
1633906860000|2021-10-10 23:01:00|20812.93|20692.93|20813.08|20693.08|20813.51|20693.51|20812.28|20692.28|10
1633906870000|2021-10-10 23:01:10|20813.11|20693.11|20812.79|20692.79|20813.48|20693.48|20812.35|20692.35|10
1633906880000|2021-10-10 23:01:20|20813.01|20693.01|20809.93|20689.93|20813.01|20693.01|20809.93|20689.93|10
1633906890000|2021-10-10 23:01:30|20809.49|20689.49|20805.55|20685.55|20809.49|20689.49|20805.55|20685.55|10
1633906900000|2021-10-10 23:01:40|20804.98|20684.98|20803.6|20683.6|20804.98|20684.98|20803.3|20683.3|10
1633906910000|2021-10-10 23:01:50|20802.99|20682.99|20804.99|20684.99|20805.22|20685.22|20802.99|20682.99|10
1633906920000|2021-10-10 23:02:00|20805.47|20685.47|20802.98|20682.98|20805.48|20685.48|20802.42|20682.42|10
1633906930000|2021-10-10 23:02:10|20802.91|20682.91|20803.92|20683.92|20804.25|20684.25|20802.91|20682.91|9
1633906940000|2021-10-10 23:02:20|20804.53|20684.53|20803.74|20683.74|20804.95|20684.95|20803.74|20683.74|10
1633906950000|2021-10-10 23:02:30|20803.29|20683.29|20805.35|20685.35|20805.35|20685.35|20803.06|20683.06|10
1633906960000|2021-10-10 23:02:40|20805.65|20685.65|20804.7|20684.7|20806.24|20686.24|20804.7|20684.7|9
1633906970000|2021-10-10 23:02:50|20805.82|20685.82|20804.5|20684.5|20805.82|20685.82|20803.91|20683.91|10
1633906980000|2021-10-10 23:03:00|20804.59|20684.59|20808.82|20688.82|20808.82|20688.82|20804.39|20684.39|10
1633906990000|2021-10-10 23:03:10|20808.23|20688.23|20801.23|20681.23|20808.23|20688.23|20801.23|20681.23|10
1633907000000|2021-10-10 23:03:20|20800.38|20680.38|20800.52|20680.52|20801.49|20681.49|20799.74|20679.74|10
1633907010000|2021-10-10 23:03:30|20800.51|20680.51|20799.79|20679.79|20800.51|20680.51|20799.37|20679.37|10
1633907020000|2021-10-10 23:03:40|20799.95|20679.95|20795.94|20675.94|20799.95|20679.95|20795.94|20675.94|10
1633907030000|2021-10-10 23:03:50|20795.87|20675.87|20791.31|20671.31|20795.87|20675.87|20791.31|20671.31|9
1633907040000|2021-10-10 23:04:00|20790.22|20670.22|20790.85|20670.85|20791.5|20671.5|20790.09|20670.09|10
1633907050000|2021-10-10 23:04:10|20789.66|20669.66|20789.25|20669.25|20791.59|20671.59|20789.25|20669.25|9
1633907060000|2021-10-10 23:04:20|20789.48|20669.48|20789.31|20669.31|20789.48|20669.48|20788.76|20668.76|10
1633907070000|2021-10-10 23:04:30|20788.94|20668.94|20788.13|20668.13|20789.17|20669.17|20788.13|20668.13|9
1633907080000|2021-10-10 23:04:40|20788.28|20668.28|20786.21|20666.21|20788.28|20668.28|20786|20666|10
1633907090000|2021-10-10 23:04:50|20787.5|20667.5|20785.59|20665.59|20787.5|20667.5|20785.59|20665.59|9
1633907100000|2021-10-10 23:05:00|20785.82|20665.82|20782.64|20662.64|20786.15|20666.15|20782.64|20662.64|10
1633907110000|2021-10-10 23:05:10|20780.95|20660.95|20777.18|20657.18|20781.02|20661.02|20776.19|20656.19|10
1633907120000|2021-10-10 23:05:20|20777.97|20657.97|20777.08|20657.08|20777.97|20657.97|20775.41|20655.41|10
1633907130000|2021-10-10 23:05:30|20777.26|20657.26|20773.49|20653.49|20777.26|20657.26|20773.49|20653.49|10
1633907140000|2021-10-10 23:05:40|20772.56|20652.56|20765.5|20645.5|20772.64|20652.64|20765.5|20645.5|10
1633907150000|2021-10-10 23:05:50|20765.84|20645.84|20766.08|20646.08|20766.08|20646.08|20765.29|20645.29|10
1633907160000|2021-10-10 23:06:00|20765.87|20645.87|20764.55|20644.55|20766.27|20646.27|20764.33|20644.33|10
1633907170000|2021-10-10 23:06:10|20764.04|20644.04|20763.98|20643.98|20764.04|20644.04|20763.13|20643.13|10
1633907180000|2021-10-10 23:06:20|20764.36|20644.36|20767.77|20647.77|20767.77|20647.77|20764.04|20644.04|10
1633907190000|2021-10-10 23:06:30|20768.12|20648.12|20768.08|20648.08|20768.12|20648.12|20767.29|20647.29|10
1633907200000|2021-10-10 23:06:40|20767.69|20647.69|20766.11|20646.11|20767.69|20647.69|20765.44|20645.44|10
1633907210000|2021-10-10 23:06:50|20766.39|20646.39|20763.69|20643.69|20766.39|20646.39|20763.69|20643.69|9
1633907220000|2021-10-10 23:07:00|20763.04|20643.04|20763.48|20643.48|20763.83|20643.83|20762.64|20642.64|10
1633907230000|2021-10-10 23:07:10|20764.7|20644.7|20765.02|20645.02|20765.1|20645.1|20764.21|20644.21|10
1633907240000|2021-10-10 23:07:20|20765.98|20645.98|20766.86|20646.86|20766.86|20646.86|20765.28|20645.28|7
1633907250000|2021-10-10 23:07:30|20767.25|20647.25|20770.62|20650.62|20770.62|20650.62|20767.25|20647.25|10
1633907260000|2021-10-10 23:07:40|20769.4|20649.4|20768.48|20648.48|20769.74|20649.74|20767.52|20647.52|10
1633907270000|2021-10-10 23:07:50|20768.07|20648.07|20766|20646|20768.07|20648.07|20765.95|20645.95|10
1633907280000|2021-10-10 23:08:00|20765.12|20645.12|20764.75|20644.75|20765.24|20645.24|20764.65|20644.65|10
1633907290000|2021-10-10 23:08:10|20763.83|20643.83|20764.47|20644.47|20764.55|20644.55|20763.39|20643.39|9
1633907300000|2021-10-10 23:08:20|20763.95|20643.95|20764.47|20644.47|20764.47|20644.47|20763.46|20643.46|9
1633907310000|2021-10-10 23:08:30|20763.52|20643.52|20762.59|20642.59|20764.22|20644.22|20762.59|20642.59|9
1633907320000|2021-10-10 23:08:40|20760.41|20640.41|20758.6|20638.6|20760.41|20640.41|20758.6|20638.6|10
1633907330000|2021-10-10 23:08:50|20758.36|20638.36|20753.27|20633.27|20758.36|20638.36|20753.27|20633.27|10
1633907340000|2021-10-10 23:09:00|20753.34|20633.34|20749.73|20629.73|20753.34|20633.34|20749.73|20629.73|9
1633907350000|2021-10-10 23:09:10|20749.54|20629.54|20749.94|20629.94|20750.35|20630.35|20749.32|20629.32|10
1633907360000|2021-10-10 23:09:20|20749.7|20629.7|20747.73|20627.73|20749.7|20629.7|20747.34|20627.34|9
1633907370000|2021-10-10 23:09:30|20748.29|20628.29|20744.54|20624.54|20748.42|20628.42|20744.54|20624.54|10
1633907380000|2021-10-10 23:09:40|20743.53|20623.53|20742.98|20622.98|20744.06|20624.06|20742.98|20622.98|10
1633907390000|2021-10-10 23:09:50|20743|20623|20741.91|20621.91|20743.52|20623.52|20741.67|20621.67|9
1633907400000|2021-10-10 23:10:00|20741.99|20621.99|20740.56|20620.56|20741.99|20621.99|20740.56|20620.56|10
1633907410000|2021-10-10 23:10:10|20739.31|20619.31|20741.07|20621.07|20741.07|20621.07|20738.87|20618.87|10
1633907420000|2021-10-10 23:10:20|20741.54|20621.54|20743.1|20623.1|20743.44|20623.44|20741.54|20621.54|9
1633907430000|2021-10-10 23:10:30|20742.98|20622.98|20744.58|20624.58|20744.58|20624.58|20742.98|20622.98|10
1633907440000|2021-10-10 23:10:40|20744.79|20624.79|20742.55|20622.55|20745.54|20625.54|20742.55|20622.55|10
1633907450000|2021-10-10 23:10:50|20741.81|20621.81|20737.57|20617.57|20741.81|20621.81|20737.57|20617.57|9
1633907460000|2021-10-10 23:11:00|20737.58|20617.58|20736.38|20616.38|20738.1|20618.1|20736.25|20616.25|10
1633907470000|2021-10-10 23:11:10|20736.01|20616.01|20736.43|20616.43|20736.43|20616.43|20735.4|20615.4|9
1633907480000|2021-10-10 23:11:20|20736.83|20616.83|20739.86|20619.86|20739.86|20619.86|20736.83|20616.83|10
1633907490000|2021-10-10 23:11:30|20738.64|20618.64|20739.53|20619.53|20739.96|20619.96|20738.31|20618.31|9
1633907500000|2021-10-10 23:11:40|20739.71|20619.71|20742.84|20622.84|20742.87|20622.87|20739.71|20619.71|10
1633907510000|2021-10-10 23:11:50|20743.39|20623.39|20744.79|20624.79|20745.26|20625.26|20743.39|20623.39|9
1633907520000|2021-10-10 23:12:00|20744.06|20624.06|20743.97|20623.97|20744.92|20624.92|20743.87|20623.87|10
1633907530000|2021-10-10 23:12:10|20743.95|20623.95|20743.37|20623.37|20744.46|20624.46|20743.24|20623.24|10
1633907540000|2021-10-10 23:12:20|20744.08|20624.08|20743.02|20623.02|20744.08|20624.08|20742.81|20622.81|7
1633907550000|2021-10-10 23:12:30|20743.31|20623.31|20744.15|20624.15|20744.48|20624.48|20742.59|20622.59|10
1633907560000|2021-10-10 23:12:40|20744.26|20624.26|20742.74|20622.74|20744.62|20624.62|20742.74|20622.74|10
1633907570000|2021-10-10 23:12:50|20742.85|20622.85|20743.71|20623.71|20743.71|20623.71|20742.67|20622.67|10
1633907580000|2021-10-10 23:13:00|20743.6|20623.6|20744.16|20624.16|20744.16|20624.16|20743.6|20623.6|10
1633907590000|2021-10-10 23:13:10|20744.15|20624.15|20743.89|20623.89|20744.9|20624.9|20743.89|20623.89|10
1633907600000|2021-10-10 23:13:20|20744.03|20624.03|20745.51|20625.51|20745.67|20625.67|20744.03|20624.03|10
1633907610000|2021-10-10 23:13:30|20746.15|20626.15|20746.49|20626.49|20747.22|20627.22|20746.15|20626.15|10
1633907620000|2021-10-10 23:13:40|20746.77|20626.77|20743.67|20623.67|20746.77|20626.77|20743.67|20623.67|8
1633907630000|2021-10-10 23:13:50|20743.69|20623.69|20745.46|20625.46|20745.46|20625.46|20743.48|20623.48|10
1633907640000|2021-10-10 23:14:00|20745.42|20625.42|20741.48|20621.48|20745.42|20625.42|20741.26|20621.26|10
1633907650000|2021-10-10 23:14:10|20740.56|20620.56|20736.11|20616.11|20740.56|20620.56|20736.11|20616.11|10
1633907660000|2021-10-10 23:14:20|20736.1|20616.1|20735.49|20615.49|20736.38|20616.38|20735.49|20615.49|10
1633907670000|2021-10-10 23:14:30|20735.32|20615.32|20735.79|20615.79|20736.37|20616.37|20735.32|20615.32|10
1633907680000|2021-10-10 23:14:40|20735.05|20615.05|20734.59|20614.59|20735.31|20615.31|20734.59|20614.59|10
1633907690000|2021-10-10 23:14:50|20734.08|20614.08|20733.58|20613.58|20734.62|20614.62|20733.58|20613.58|9
1633907700000|2021-10-10 23:15:00|20733.55|20613.55|20732.67|20612.67|20733.55|20613.55|20732.67|20612.67|10
1633907710000|2021-10-10 23:15:10|20732.53|20612.53|20730.97|20610.97|20732.7|20612.7|20730.97|20610.97|10
1633907720000|2021-10-10 23:15:20|20731.11|20611.11|20734.32|20614.32|20734.79|20614.79|20731.11|20611.11|10
1633907730000|2021-10-10 23:15:30|20734.65|20614.65|20735.21|20615.21|20735.21|20615.21|20734.24|20614.24|9
1633907740000|2021-10-10 23:15:40|20735.27|20615.27|20736.2|20616.2|20736.42|20616.42|20734.59|20614.59|10
1633907750000|2021-10-10 23:15:50|20736.21|20616.21|20735.5|20615.5|20736.65|20616.65|20735.5|20615.5|10
1633907760000|2021-10-10 23:16:00|20734.88|20614.88|20735.71|20615.71|20735.71|20615.71|20733.06|20613.06|10
1633907770000|2021-10-10 23:16:10|20736.1|20616.1|20741.39|20621.39|20741.6|20621.6|20736.1|20616.1|10
1633907780000|2021-10-10 23:16:20|20741.1|20621.1|20743.1|20623.1|20743.23|20623.23|20741.1|20621.1|9
1633907790000|2021-10-10 23:16:30|20742.74|20622.74|20742.62|20622.62|20743.89|20623.89|20741.92|20621.92|10
1633907800000|2021-10-10 23:16:40|20742.77|20622.77|20744|20624|20744|20624|20742.77|20622.77|10
1633907810000|2021-10-10 23:16:50|20744.21|20624.21|20742.04|20622.04|20744.72|20624.72|20742.04|20622.04|10
1633907820000|2021-10-10 23:17:00|20741.92|20621.92|20738.7|20618.7|20741.92|20621.92|20738.7|20618.7|10
1633907830000|2021-10-10 23:17:10|20738.72|20618.72|20736.76|20616.76|20739.51|20619.51|20736.76|20616.76|10
1633907840000|2021-10-10 23:17:20|20736.55|20616.55|20732.75|20612.75|20736.55|20616.55|20732.62|20612.62|10
1633907850000|2021-10-10 23:17:30|20732.83|20612.83|20731.82|20611.82|20732.83|20612.83|20731.82|20611.82|10
1633907860000|2021-10-10 23:17:40|20732.56|20612.56|20731.72|20611.72|20732.56|20612.56|20730.96|20610.96|10
1633907870000|2021-10-10 23:17:50|20731.99|20611.99|20730.62|20610.62|20731.99|20611.99|20730.62|20610.62|10
1633907880000|2021-10-10 23:18:00|20730.69|20610.69|20729.59|20609.59|20730.69|20610.69|20729.35|20609.35|10
1633907890000|2021-10-10 23:18:10|20729.06|20609.06|20726.35|20606.35|20729.06|20609.06|20726.3|20606.3|10
1633907900000|2021-10-10 23:18:20|20725.95|20605.95|20724.23|20604.23|20725.96|20605.96|20724.23|20604.23|10
1633907910000|2021-10-10 23:18:30|20723.78|20603.78|20723.62|20603.62|20724.21|20604.21|20722.91|20602.91|10
1633907920000|2021-10-10 23:18:40|20723.31|20603.31|20722.4|20602.4|20723.61|20603.61|20722.15|20602.15|9
1633907930000|2021-10-10 23:18:50|20721.78|20601.78|20721.36|20601.36|20721.78|20601.78|20721.18|20601.18|10
1633907940000|2021-10-10 23:19:00|20721.12|20601.12|20718.01|20598.01|20721.15|20601.15|20718.01|20598.01|10
1633907950000|2021-10-10 23:19:10|20718.06|20598.06|20718.05|20598.05|20719.33|20599.33|20717.89|20597.89|10
1633907960000|2021-10-10 23:19:20|20718.1|20598.1|20717.12|20597.12|20718.1|20598.1|20716.91|20596.91|9
1633907970000|2021-10-10 23:19:30|20716.98|20596.98|20715.21|20595.21|20716.98|20596.98|20714.5|20594.5|10
1633907980000|2021-10-10 23:19:40|20715.03|20595.03|20717.15|20597.15|20717.88|20597.88|20714.86|20594.86|10
1633907990000|2021-10-10 23:19:50|20717.38|20597.38|20718.4|20598.4|20718.4|20598.4|20717.36|20597.36|9
1633908000000|2021-10-10 23:20:00|20718.04|20598.04|20716.84|20596.84|20718.63|20598.63|20716.84|20596.84|10
1633908010000|2021-10-10 23:20:10|20716.78|20596.78|20716.41|20596.41|20717.54|20597.54|20716.26|20596.26|10
1633908020000|2021-10-10 23:20:20|20716.37|20596.37|20715.66|20595.66|20717.02|20597.02|20714.02|20594.02|10
1633908030000|2021-10-10 23:20:30|20715.18|20595.18|20715.06|20595.06|20715.31|20595.31|20714.4|20594.4|9
1633908040000|2021-10-10 23:20:40|20714.95|20594.95|20715.35|20595.35|20716.05|20596.05|20714.95|20594.95|9
1633908050000|2021-10-10 23:20:50|20715.52|20595.52|20716.4|20596.4|20716.54|20596.54|20715.47|20595.47|10
1633908060000|2021-10-10 23:21:00|20716.04|20596.04|20717.92|20597.92|20717.92|20597.92|20716.04|20596.04|10
1633908070000|2021-10-10 23:21:10|20717.96|20597.96|20716.37|20596.37|20717.96|20597.96|20716.37|20596.37|10
1633908080000|2021-10-10 23:21:20|20715.94|20595.94|20713.81|20593.81|20716.16|20596.16|20713.81|20593.81|9
1633908090000|2021-10-10 23:21:30|20713.27|20593.27|20713.27|20593.27|20713.8|20593.8|20713.04|20593.04|10
1633908100000|2021-10-10 23:21:40|20713.16|20593.16|20711.08|20591.08|20713.16|20593.16|20710.97|20590.97|10
1633908110000|2021-10-10 23:21:50|20711.19|20591.19|20710.71|20590.71|20712.27|20592.27|20710.36|20590.36|10
1633908120000|2021-10-10 23:22:00|20710.31|20590.31|20707.47|20587.47|20710.31|20590.31|20707.14|20587.14|10
1633908130000|2021-10-10 23:22:10|20707.04|20587.04|20707.87|20587.87|20707.87|20587.87|20706.36|20586.36|10
1633908140000|2021-10-10 23:22:20|20708.7|20588.7|20714|20594|20714|20594|20708.7|20588.7|10
1633908150000|2021-10-10 23:22:30|20714.72|20594.72|20716.88|20596.88|20717.78|20597.78|20714.72|20594.72|10
1633908160000|2021-10-10 23:22:40|20717.69|20597.69|20722.67|20602.67|20722.67|20602.67|20717.69|20597.69|9
1633908170000|2021-10-10 23:22:50|20722.72|20602.72|20721.27|20601.27|20722.85|20602.85|20721.15|20601.15|10
1633908180000|2021-10-10 23:23:00|20721.24|20601.24|20722.75|20602.75|20722.75|20602.75|20721.22|20601.22|9
1633908190000|2021-10-10 23:23:10|20722.91|20602.91|20728.11|20608.11|20728.15|20608.15|20722.86|20602.86|10
1633908200000|2021-10-10 23:23:20|20727.93|20607.93|20727.63|20607.63|20728.12|20608.12|20726.65|20606.65|10
1633908210000|2021-10-10 23:23:30|20727.6|20607.6|20729.98|20609.98|20729.98|20609.98|20727.6|20607.6|9
1633908220000|2021-10-10 23:23:40|20729.92|20609.92|20737.18|20617.18|20737.18|20617.18|20729.92|20609.92|9
1633908230000|2021-10-10 23:23:50|20736.83|20616.83|20736.67|20616.67|20737.53|20617.53|20736.67|20616.67|10
1633908240000|2021-10-10 23:24:00|20736.71|20616.71|20737.64|20617.64|20737.64|20617.64|20735.88|20615.88|10
1633908250000|2021-10-10 23:24:10|20737.53|20617.53|20738.91|20618.91|20739.22|20619.22|20737.52|20617.52|10
1633908260000|2021-10-10 23:24:20|20739.21|20619.21|20739.48|20619.48|20739.48|20619.48|20738.74|20618.74|7
1633908270000|2021-10-10 23:24:30|20739.2|20619.2|20738.88|20618.88|20739.56|20619.56|20738.47|20618.47|9
1633908280000|2021-10-10 23:24:40|20738.49|20618.49|20737.62|20617.62|20738.49|20618.49|20737.46|20617.46|10
1633908290000|2021-10-10 23:24:50|20737.61|20617.61|20736.69|20616.69|20737.95|20617.95|20736.69|20616.69|10
1633908300000|2021-10-10 23:25:00|20736.79|20616.79|20732.28|20612.28|20736.79|20616.79|20732.28|20612.28|10
1633908310000|2021-10-10 23:25:10|20730.49|20610.49|20727.04|20607.04|20730.75|20610.75|20727.04|20607.04|10
1633908320000|2021-10-10 23:25:20|20726.6|20606.6|20725.14|20605.14|20726.6|20606.6|20725.14|20605.14|9
1633908330000|2021-10-10 23:25:30|20726.28|20606.28|20723.79|20603.79|20726.34|20606.34|20723.49|20603.49|9
1633908340000|2021-10-10 23:25:40|20724.73|20604.73|20725.15|20605.15|20725.27|20605.27|20724.73|20604.73|10
1633908350000|2021-10-10 23:25:50|20725.14|20605.14|20724.02|20604.02|20725.14|20605.14|20723.81|20603.81|9
1633908360000|2021-10-10 23:26:00|20723.47|20603.47|20724.33|20604.33|20725.08|20605.08|20723.17|20603.17|10
1633908370000|2021-10-10 23:26:10|20724.34|20604.34|20723.77|20603.77|20724.34|20604.34|20723.74|20603.74|10
1633908380000|2021-10-10 23:26:20|20723.74|20603.74|20724.42|20604.42|20724.76|20604.76|20723.72|20603.72|9
1633908390000|2021-10-10 23:26:30|20724.48|20604.48|20725.26|20605.26|20725.46|20605.46|20723.17|20603.17|10
1633908400000|2021-10-10 23:26:40|20725.24|20605.24|20725.07|20605.07|20725.34|20605.34|20724.42|20604.42|9
1633908410000|2021-10-10 23:26:50|20725.34|20605.34|20724.44|20604.44|20726.3|20606.3|20724.44|20604.44|9
1633908420000|2021-10-10 23:27:00|20724.45|20604.45|20721.77|20601.77|20724.45|20604.45|20721.75|20601.75|9
1633908430000|2021-10-10 23:27:10|20721|20601|20720.46|20600.46|20721|20601|20720.04|20600.04|10
1633908440000|2021-10-10 23:27:20|20720.22|20600.22|20718.12|20598.12|20720.22|20600.22|20718.12|20598.12|8
1633908450000|2021-10-10 23:27:30|20718.06|20598.06|20715.96|20595.96|20718.06|20598.06|20715.96|20595.96|10
1633908460000|2021-10-10 23:27:40|20714.81|20594.81|20711.68|20591.68|20714.81|20594.81|20711.54|20591.54|8
1633908470000|2021-10-10 23:27:50|20712.17|20592.17|20710.98|20590.98|20712.17|20592.17|20710.98|20590.98|8
1633908480000|2021-10-10 23:28:00|20710.75|20590.75|20708.14|20588.14|20711.04|20591.04|20707.97|20587.97|10
1633908490000|2021-10-10 23:28:10|20707.81|20587.81|20708.41|20588.41|20708.41|20588.41|20707.43|20587.43|10
1633908500000|2021-10-10 23:28:20|20708.35|20588.35|20707.38|20587.38|20709.48|20589.48|20707.38|20587.38|10
1633908510000|2021-10-10 23:28:30|20707.21|20587.21|20705|20585|20707.38|20587.38|20705|20585|8
1633908520000|2021-10-10 23:28:40|20704.99|20584.99|20703.21|20583.21|20704.99|20584.99|20703.13|20583.13|10
1633908530000|2021-10-10 23:28:50|20702.27|20582.27|20700.48|20580.48|20702.27|20582.27|20700.48|20580.48|10
1633908540000|2021-10-10 23:29:00|20700.26|20580.26|20696.89|20576.89|20700.54|20580.54|20696.89|20576.89|10
1633908550000|2021-10-10 23:29:10|20696.36|20576.36|20690.77|20570.77|20696.37|20576.37|20690.67|20570.67|10
1633908560000|2021-10-10 23:29:20|20690.15|20570.15|20689.05|20569.05|20690.68|20570.68|20689.05|20569.05|9
1633908570000|2021-10-10 23:29:30|20688.65|20568.65|20687.31|20567.31|20688.73|20568.73|20686.95|20566.95|10
1633908580000|2021-10-10 23:29:40|20687|20567|20685.43|20565.43|20687.11|20567.11|20685.43|20565.43|9
1633908590000|2021-10-10 23:29:50|20685.6|20565.6|20684.56|20564.56|20685.6|20565.6|20684.52|20564.52|10
1633908600000|2021-10-10 23:30:00|20684.51|20564.51|20682.48|20562.48|20684.57|20564.57|20682.48|20562.48|10
1633908610000|2021-10-10 23:30:10|20681.82|20561.82|20681.88|20561.88|20682.5|20562.5|20681.49|20561.49|10
1633908620000|2021-10-10 23:30:20|20681.79|20561.79|20681.7|20561.7|20681.84|20561.84|20681.65|20561.65|10
1633908630000|2021-10-10 23:30:30|20681.83|20561.83|20683.92|20563.92|20683.92|20563.92|20681.83|20561.83|10
1633908640000|2021-10-10 23:30:40|20684.43|20564.43|20684.43|20564.43|20685.68|20565.68|20684.38|20564.38|9
1633908650000|2021-10-10 23:30:50|20684.38|20564.38|20684.69|20564.69|20684.69|20564.69|20683.6|20563.6|8
1633908660000|2021-10-10 23:31:00|20685.02|20565.02|20688.72|20568.72|20688.72|20568.72|20685.02|20565.02|9
1633908670000|2021-10-10 23:31:10|20688.98|20568.98|20686.44|20566.44|20689.47|20569.47|20686.44|20566.44|9
1633908680000|2021-10-10 23:31:20|20685.93|20565.93|20683.57|20563.57|20685.93|20565.93|20683.57|20563.57|8
1633908690000|2021-10-10 23:31:30|20683.54|20563.54|20679.84|20559.84|20683.54|20563.54|20679.77|20559.77|10
1633908700000|2021-10-10 23:31:40|20679.73|20559.73|20673.87|20553.87|20679.73|20559.73|20673.87|20553.87|10
1633908710000|2021-10-10 23:31:50|20673.32|20553.32|20669.57|20549.57|20673.32|20553.32|20669.57|20549.57|9
1633908720000|2021-10-10 23:32:00|20667.96|20547.96|20666.7|20546.7|20668.36|20548.36|20666.48|20546.48|10
1633908730000|2021-10-10 23:32:10|20667.03|20547.03|20669.81|20549.81|20669.92|20549.92|20667.03|20547.03|9
1633908740000|2021-10-10 23:32:20|20669.82|20549.82|20667.76|20547.76|20669.82|20549.82|20667.76|20547.76|10
1633908750000|2021-10-10 23:32:30|20665.22|20545.22|20660.42|20540.42|20665.22|20545.22|20660.24|20540.24|10
1633908760000|2021-10-10 23:32:40|20660.24|20540.24|20658.46|20538.46|20660.35|20540.35|20658.46|20538.46|10
1633908770000|2021-10-10 23:32:50|20658.25|20538.25|20655.98|20535.98|20658.26|20538.26|20655.98|20535.98|10
1633908780000|2021-10-10 23:33:00|20655.91|20535.91|20654.16|20534.16|20655.96|20535.96|20654.16|20534.16|10
1633908790000|2021-10-10 23:33:10|20654|20534|20654.37|20534.37|20654.37|20534.37|20653.53|20533.53|9
1633908800000|2021-10-10 23:33:20|20654.12|20534.12|20648.5|20528.5|20654.12|20534.12|20648.5|20528.5|9
1633908810000|2021-10-10 23:33:30|20649.57|20529.57|20647.7|20527.7|20649.59|20529.59|20647.7|20527.7|10
1633908820000|2021-10-10 23:33:40|20647.35|20527.35|20643.77|20523.77|20647.35|20527.35|20643.77|20523.77|9
1633908830000|2021-10-10 23:33:50|20643.89|20523.89|20642.44|20522.44|20644.57|20524.57|20642.44|20522.44|9
1633908840000|2021-10-10 23:34:00|20642.51|20522.51|20638.88|20518.88|20642.51|20522.51|20638.88|20518.88|10
1633908850000|2021-10-10 23:34:10|20638.09|20518.09|20639.81|20519.81|20639.85|20519.85|20638.09|20518.09|10
1633908860000|2021-10-10 23:34:20|20639.75|20519.75|20637.74|20517.74|20639.75|20519.75|20637.47|20517.47|10
1633908870000|2021-10-10 23:34:30|20637.98|20517.98|20634.8|20514.8|20639.13|20519.13|20634.8|20514.8|10
1633908880000|2021-10-10 23:34:40|20634.93|20514.93|20633.55|20513.55|20635.34|20515.34|20633.55|20513.55|10
1633908890000|2021-10-10 23:34:50|20633.74|20513.74|20632.95|20512.95|20633.93|20513.93|20632.88|20512.88|10
1633908900000|2021-10-10 23:35:00|20632.65|20512.65|20630.12|20510.12|20632.65|20512.65|20630.12|20510.12|10
1633908910000|2021-10-10 23:35:10|20630.13|20510.13|20628.86|20508.86|20630.98|20510.98|20628.86|20508.86|10
1633908920000|2021-10-10 23:35:20|20627.27|20507.27|20623.72|20503.72|20627.27|20507.27|20623.72|20503.72|10
1633908930000|2021-10-10 23:35:30|20623.2|20503.2|20622.9|20502.9|20623.2|20503.2|20622.55|20502.55|9
1633908940000|2021-10-10 23:35:40|20622.99|20502.99|20622.97|20502.97|20623.87|20503.87|20622.97|20502.97|10
1633908950000|2021-10-10 23:35:50|20622.75|20502.75|20621.4|20501.4|20623.29|20503.29|20621.4|20501.4|10
1633908960000|2021-10-10 23:36:00|20620.95|20500.95|20615.26|20495.26|20620.95|20500.95|20615.26|20495.26|10
1633908970000|2021-10-10 23:36:10|20615.51|20495.51|20614.81|20494.81|20615.63|20495.63|20614.19|20494.19|9
1633908980000|2021-10-10 23:36:20|20614.63|20494.63|20614.08|20494.08|20614.63|20494.63|20614.08|20494.08|9
1633908990000|2021-10-10 23:36:30|20613.84|20493.84|20615.05|20495.05|20615.05|20495.05|20613.41|20493.41|9
1633909000000|2021-10-10 23:36:40|20613.14|20493.14|20613.39|20493.39|20613.39|20493.39|20612.93|20492.93|10
1633909010000|2021-10-10 23:36:50|20611.47|20491.47|20612.25|20492.25|20612.26|20492.26|20611.47|20491.47|10
1633909020000|2021-10-10 23:37:00|20611.95|20491.95|20613.37|20493.37|20613.37|20493.37|20610.86|20490.86|9
1633909030000|2021-10-10 23:37:10|20613.22|20493.22|20614.69|20494.69|20614.83|20494.83|20613.22|20493.22|10
1633909040000|2021-10-10 23:37:20|20614.74|20494.74|20614.59|20494.59|20614.94|20494.94|20614.09|20494.09|10
1633909050000|2021-10-10 23:37:30|20614.58|20494.58|20613.33|20493.33|20614.74|20494.74|20613.33|20493.33|9
1633909060000|2021-10-10 23:37:40|20613.61|20493.61|20611.81|20491.81|20613.61|20493.61|20611.38|20491.38|10
1633909070000|2021-10-10 23:37:50|20611.19|20491.19|20611.81|20491.81|20611.99|20491.99|20610.69|20490.69|10
1633909080000|2021-10-10 23:38:00|20612.27|20492.27|20609.47|20489.47|20612.27|20492.27|20609.47|20489.47|10
1633909090000|2021-10-10 23:38:10|20609.24|20489.24|20608.26|20488.26|20609.24|20489.24|20607.91|20487.91|10
1633909100000|2021-10-10 23:38:20|20608.23|20488.23|20605.72|20485.72|20608.28|20488.28|20605.72|20485.72|10
1633909110000|2021-10-10 23:38:30|20606.8|20486.8|20606.99|20486.99|20607.22|20487.22|20606.34|20486.34|10
1633909120000|2021-10-10 23:38:40|20607.24|20487.24|20606.89|20486.89|20607.24|20487.24|20606.3|20486.3|9
1633909130000|2021-10-10 23:38:50|20606.6|20486.6|20601.4|20481.4|20606.6|20486.6|20601.4|20481.4|10
1633909140000|2021-10-10 23:39:00|20601.21|20481.21|20574.11|20454.11|20601.21|20481.21|20574.11|20454.11|10
1633909150000|2021-10-10 23:39:10|20572.32|20452.32|20570.86|20450.86|20572.32|20452.32|20568.53|20448.53|10
1633909160000|2021-10-10 23:39:20|20569.79|20449.79|20572.63|20452.63|20572.63|20452.63|20568.88|20448.88|10
1633909170000|2021-10-10 23:39:30|20572.27|20452.27|20584.39|20464.39|20584.39|20464.39|20572.27|20452.27|10
1633909180000|2021-10-10 23:39:40|20585.2|20465.2|20586.57|20466.57|20586.57|20466.57|20584.07|20464.07|10
1633909190000|2021-10-10 23:39:50|20586.08|20466.08|20588.8|20468.8|20588.8|20468.8|20585.28|20465.28|10
1633909200000|2021-10-10 23:40:00|20588.59|20468.59|20587.73|20467.73|20589.18|20469.18|20587.56|20467.56|10
1633909210000|2021-10-10 23:40:10|20587.71|20467.71|20589.16|20469.16|20589.16|20469.16|20587.01|20467.01|10
1633909220000|2021-10-10 23:40:20|20589.25|20469.25|20588.21|20468.21|20590.44|20470.44|20588.21|20468.21|10
1633909230000|2021-10-10 23:40:30|20588.23|20468.23|20589.46|20469.46|20589.46|20469.46|20587.46|20467.46|10
1633909240000|2021-10-10 23:40:40|20588.7|20468.7|20587.26|20467.26|20589.33|20469.33|20585.92|20465.92|10
1633909250000|2021-10-10 23:40:50|20587.6|20467.6|20591.33|20471.33|20591.33|20471.33|20587.19|20467.19|9
1633909260000|2021-10-10 23:41:00|20592.13|20472.13|20596.16|20476.16|20596.61|20476.61|20592.13|20472.13|10
1633909270000|2021-10-10 23:41:10|20596.74|20476.74|20593.21|20473.21|20596.74|20476.74|20593.12|20473.12|10
1633909280000|2021-10-10 23:41:20|20592.91|20472.91|20593.27|20473.27|20593.31|20473.31|20592|20472|10
1633909290000|2021-10-10 23:41:30|20593.45|20473.45|20593.83|20473.83|20594.48|20474.48|20593.45|20473.45|10
1633909300000|2021-10-10 23:41:40|20593.16|20473.16|20590.8|20470.8|20593.16|20473.16|20590.2|20470.2|9
1633909310000|2021-10-10 23:41:50|20590.22|20470.22|20592.8|20472.8|20592.8|20472.8|20590.22|20470.22|9
1633909320000|2021-10-10 23:42:00|20593.94|20473.94|20593.51|20473.51|20595.15|20475.15|20593.51|20473.51|10
1633909330000|2021-10-10 23:42:10|20594.15|20474.15|20595.59|20475.59|20595.59|20475.59|20594.01|20474.01|10
1633909340000|2021-10-10 23:42:20|20595.52|20475.52|20590.66|20470.66|20595.52|20475.52|20590.6|20470.6|10
1633909350000|2021-10-10 23:42:30|20589.86|20469.86|20584.05|20464.05|20589.86|20469.86|20584.05|20464.05|10
1633909360000|2021-10-10 23:42:40|20583.56|20463.56|20576.49|20456.49|20583.56|20463.56|20576.49|20456.49|10
1633909370000|2021-10-10 23:42:50|20576.63|20456.63|20568.63|20448.63|20576.63|20456.63|20568.63|20448.63|10
1633909380000|2021-10-10 23:43:00|20568.1|20448.1|20549.05|20429.05|20568.1|20448.1|20549.05|20429.05|10
1633909390000|2021-10-10 23:43:10|20549.79|20429.79|20544.43|20424.43|20549.79|20429.79|20542.46|20422.46|10
1633909400000|2021-10-10 23:43:20|20544.67|20424.67|20533.89|20413.89|20544.67|20424.67|20533.36|20413.36|10
1633909410000|2021-10-10 23:43:30|20533.59|20413.59|20535.21|20415.21|20536.06|20416.06|20531.91|20411.91|10
1633909420000|2021-10-10 23:43:40|20534.45|20414.45|20543.4|20423.4|20543.4|20423.4|20534.45|20414.45|10
1633909430000|2021-10-10 23:43:50|20543.66|20423.66|20544.73|20424.73|20544.73|20424.73|20543.04|20423.04|10
1633909440000|2021-10-10 23:44:00|20545.03|20425.03|20548.68|20428.68|20548.68|20428.68|20545.03|20425.03|10
1633909450000|2021-10-10 23:44:10|20548.87|20428.87|20549.76|20429.76|20550.19|20430.19|20548.16|20428.16|10
1633909460000|2021-10-10 23:44:20|20550.58|20430.58|20550.49|20430.49|20550.62|20430.62|20549.72|20429.72|10
1633909470000|2021-10-10 23:44:30|20551.63|20431.63|20556.66|20436.66|20556.66|20436.66|20551.6|20431.6|10
1633909480000|2021-10-10 23:44:40|20555.74|20435.74|20557.79|20437.79|20557.79|20437.79|20554.71|20434.71|10
1633909490000|2021-10-10 23:44:50|20557.8|20437.8|20559.86|20439.86|20559.86|20439.86|20556.47|20436.47|10
1633909500000|2021-10-10 23:45:00|20560.27|20440.27|20568.15|20448.15|20568.15|20448.15|20560.05|20440.05|10
1633909510000|2021-10-10 23:45:10|20568.32|20448.32|20573.73|20453.73|20573.88|20453.88|20568.32|20448.32|9
1633909520000|2021-10-10 23:45:20|20574.43|20454.43|20575.44|20455.44|20576.4|20456.4|20574.12|20454.12|10
1633909530000|2021-10-10 23:45:30|20575.32|20455.32|20578.96|20458.96|20578.96|20458.96|20575.32|20455.32|10
1633909540000|2021-10-10 23:45:40|20577.46|20457.46|20575.88|20455.88|20577.46|20457.46|20575.27|20455.27|10
1633909550000|2021-10-10 23:45:50|20575.42|20455.42|20570.09|20450.09|20575.42|20455.42|20570.09|20450.09|10
1633909560000|2021-10-10 23:46:00|20568.65|20448.65|20568.62|20448.62|20569.06|20449.06|20567.36|20447.36|10
1633909570000|2021-10-10 23:46:10|20568.89|20448.89|20564.15|20444.15|20568.89|20448.89|20564.15|20444.15|10
1633909580000|2021-10-10 23:46:20|20563.47|20443.47|20556.98|20436.98|20563.47|20443.47|20556.98|20436.98|9
1633909590000|2021-10-10 23:46:30|20556.25|20436.25|20551.06|20431.06|20556.25|20436.25|20551.06|20431.06|10
1633909600000|2021-10-10 23:46:40|20550.66|20430.66|20546.78|20426.78|20550.66|20430.66|20545.95|20425.95|10
1633909610000|2021-10-10 23:46:50|20547.32|20427.32|20548.41|20428.41|20548.41|20428.41|20546.28|20426.28|10
1633909620000|2021-10-10 23:47:00|20548.18|20428.18|20547.3|20427.3|20548.53|20428.53|20546.96|20426.96|10
1633909630000|2021-10-10 23:47:10|20547.1|20427.1|20543.88|20423.88|20547.1|20427.1|20543.37|20423.37|10
1633909640000|2021-10-10 23:47:20|20543.08|20423.08|20543.9|20423.9|20545.21|20425.21|20543.08|20423.08|10
1633909650000|2021-10-10 23:47:30|20543.63|20423.63|20544.01|20424.01|20544.43|20424.43|20542.56|20422.56|9
1633909660000|2021-10-10 23:47:40|20543.49|20423.49|20543.37|20423.37|20543.66|20423.66|20542.41|20422.41|10
1633909670000|2021-10-10 23:47:50|20544.46|20424.46|20549.53|20429.53|20549.53|20429.53|20544.46|20424.46|10
1633909680000|2021-10-10 23:48:00|20549.49|20429.49|20551.11|20431.11|20551.77|20431.77|20549.49|20429.49|10
1633909690000|2021-10-10 23:48:10|20551.15|20431.15|20553.2|20433.2|20553.73|20433.73|20551.15|20431.15|10
1633909700000|2021-10-10 23:48:20|20554.02|20434.02|20552.15|20432.15|20554.71|20434.71|20552.15|20432.15|10
1633909710000|2021-10-10 23:48:30|20551.67|20431.67|20549.96|20429.96|20551.94|20431.94|20549.96|20429.96|10
1633909720000|2021-10-10 23:48:40|20549.67|20429.67|20550.09|20430.09|20550.27|20430.27|20548.7|20428.7|10
1633909730000|2021-10-10 23:48:50|20549.64|20429.64|20549.63|20429.63|20550.87|20430.87|20549.63|20429.63|10
1633909740000|2021-10-10 23:49:00|20549.79|20429.79|20548.18|20428.18|20550.83|20430.83|20547.79|20427.79|10
1633909750000|2021-10-10 23:49:10|20548.57|20428.57|20550.38|20430.38|20550.38|20430.38|20548.57|20428.57|9
1633909760000|2021-10-10 23:49:20|20549.98|20429.98|20549.17|20429.17|20550.54|20430.54|20549.17|20429.17|10
1633909770000|2021-10-10 23:49:30|20548.98|20428.98|20544.9|20424.9|20548.98|20428.98|20544.02|20424.02|10
1633909780000|2021-10-10 23:49:40|20544.99|20424.99|20540.71|20420.71|20545.58|20425.58|20540.71|20420.71|10
1633909790000|2021-10-10 23:49:50|20540.58|20420.58|20539.89|20419.89|20540.58|20420.58|20538.45|20418.45|10
1633909800000|2021-10-10 23:50:00|20538.6|20418.6|20532.29|20412.29|20539.31|20419.31|20532.29|20412.29|10
1633909810000|2021-10-10 23:50:10|20532.67|20412.67|20530.86|20410.86|20533.34|20413.34|20530.86|20410.86|10
1633909820000|2021-10-10 23:50:20|20532.53|20412.53|20531.22|20411.22|20532.93|20412.93|20531.06|20411.06|8
1633909830000|2021-10-10 23:50:30|20531.18|20411.18|20527.05|20407.05|20531.18|20411.18|20527.05|20407.05|10
1633909840000|2021-10-10 23:50:40|20526.73|20406.73|20523.14|20403.14|20526.73|20406.73|20523.14|20403.14|10
1633909850000|2021-10-10 23:50:50|20521.99|20401.99|20522.2|20402.2|20522.34|20402.34|20521.4|20401.4|10
1633909860000|2021-10-10 23:51:00|20523.1|20403.1|20523.59|20403.59|20523.59|20403.59|20522.53|20402.53|10
1633909870000|2021-10-10 23:51:10|20523.22|20403.22|20522.73|20402.73|20523.39|20403.39|20522.12|20402.12|10
1633909880000|2021-10-10 23:51:20|20522.52|20402.52|20516.77|20396.77|20522.85|20402.85|20516.77|20396.77|10
1633909890000|2021-10-10 23:51:30|20515.62|20395.62|20505.38|20385.38|20515.62|20395.62|20505.38|20385.38|10
1633909900000|2021-10-10 23:51:40|20504.17|20384.17|20496.89|20376.89|20504.22|20384.22|20495.97|20375.97|10
1633909910000|2021-10-10 23:51:50|20496.23|20376.23|20491.92|20371.92|20497.72|20377.72|20490.86|20370.86|10
1633909920000|2021-10-10 23:52:00|20491.83|20371.83|20497.7|20377.7|20497.88|20377.88|20491.83|20371.83|10
1633909930000|2021-10-10 23:52:10|20497.96|20377.96|20501.56|20381.56|20501.56|20381.56|20497.96|20377.96|10
1633909940000|2021-10-10 23:52:20|20501.47|20381.47|20503.85|20383.85|20504.33|20384.33|20501.47|20381.47|10
1633909950000|2021-10-10 23:52:30|20504.61|20384.61|20515.44|20395.44|20515.44|20395.44|20504.61|20384.61|10
1633909960000|2021-10-10 23:52:40|20515.53|20395.53|20519.54|20399.54|20519.54|20399.54|20515.51|20395.51|10
1633909970000|2021-10-10 23:52:50|20519.83|20399.83|20521.27|20401.27|20521.37|20401.37|20519.83|20399.83|10
1633909980000|2021-10-10 23:53:00|20521.61|20401.61|20522.34|20402.34|20522.34|20402.34|20520.14|20400.14|10
1633909990000|2021-10-10 23:53:10|20522.64|20402.64|20532.51|20412.51|20532.51|20412.51|20522.64|20402.64|9
1633910000000|2021-10-10 23:53:20|20533.54|20413.54|20542.69|20422.69|20542.69|20422.69|20533.54|20413.54|10
1633910010000|2021-10-10 23:53:30|20543.69|20423.69|20545.03|20425.03|20550.91|20430.91|20543.55|20423.55|10
1633910020000|2021-10-10 23:53:40|20543.72|20423.72|20549.9|20429.9|20550.52|20430.52|20543.72|20423.72|10
1633910030000|2021-10-10 23:53:50|20550.3|20430.3|20577.54|20457.54|20577.54|20457.54|20550.3|20430.3|10
1633910040000|2021-10-10 23:54:00|20579.95|20459.95|20593.47|20473.47|20593.8|20473.8|20579.95|20459.95|10
1633910050000|2021-10-10 23:54:10|20592.9|20472.9|20597.9|20477.9|20597.9|20477.9|20592.9|20472.9|10
1633910060000|2021-10-10 23:54:20|20595.9|20475.9|20597.83|20477.83|20599.75|20479.75|20595.13|20475.13|10
1633910070000|2021-10-10 23:54:30|20598.59|20478.59|20591.07|20471.07|20598.59|20478.59|20591.07|20471.07|10
1633910080000|2021-10-10 23:54:40|20591.14|20471.14|20588.67|20468.67|20591.14|20471.14|20588.33|20468.33|10
1633910090000|2021-10-10 23:54:50|20587.71|20467.71|20580.85|20460.85|20587.71|20467.71|20580.85|20460.85|10
1633910100000|2021-10-10 23:55:00|20580.61|20460.61|20577.81|20457.81|20580.61|20460.61|20577.37|20457.37|10
1633910110000|2021-10-10 23:55:10|20577.61|20457.61|20573.35|20453.35|20577.61|20457.61|20573.35|20453.35|10
1633910120000|2021-10-10 23:55:20|20570.69|20450.69|20572.95|20452.95|20572.95|20452.95|20569.32|20449.32|10
1633910130000|2021-10-10 23:55:30|20572.37|20452.37|20573.95|20453.95|20573.99|20453.99|20571.3|20451.3|10
1633910140000|2021-10-10 23:55:40|20574.64|20454.64|20577.38|20457.38|20578.31|20458.31|20574.64|20454.64|10
1633910150000|2021-10-10 23:55:50|20577.4|20457.4|20578.38|20458.38|20579.75|20459.75|20577.4|20457.4|10
1633910160000|2021-10-10 23:56:00|20578.97|20458.97|20581.43|20461.43|20581.43|20461.43|20578.8|20458.8|10
1633910170000|2021-10-10 23:56:10|20581.08|20461.08|20584.05|20464.05|20584.05|20464.05|20581.08|20461.08|10
1633910180000|2021-10-10 23:56:20|20584.12|20464.12|20582.83|20462.83|20584.91|20464.91|20582.83|20462.83|10
1633910190000|2021-10-10 23:56:30|20582.8|20462.8|20584.06|20464.06|20584.06|20464.06|20581.65|20461.65|10
1633910200000|2021-10-10 23:56:40|20584.47|20464.47|20586.53|20466.53|20586.53|20466.53|20584.47|20464.47|10
1633910210000|2021-10-10 23:56:50|20586.4|20466.4|20588|20468|20588|20468|20585.45|20465.45|10
1633910220000|2021-10-10 23:57:00|20588.08|20468.08|20590.14|20470.14|20590.95|20470.95|20588.08|20468.08|9
1633910230000|2021-10-10 23:57:10|20589.69|20469.69|20592.8|20472.8|20592.91|20472.91|20589.69|20469.69|10
1633910240000|2021-10-10 23:57:20|20593.13|20473.13|20598.39|20478.39|20598.39|20478.39|20593.13|20473.13|10
1633910250000|2021-10-10 23:57:30|20599.14|20479.14|20602.67|20482.67|20603.25|20483.25|20599.14|20479.14|10
1633910260000|2021-10-10 23:57:40|20603.31|20483.31|20605.37|20485.37|20605.37|20485.37|20603.31|20483.31|9
1633910270000|2021-10-10 23:57:50|20605.73|20485.73|20607.1|20487.1|20607.78|20487.78|20605.73|20485.73|10
1633910280000|2021-10-10 23:58:00|20606.82|20486.82|20613.39|20493.39|20613.39|20493.39|20606.82|20486.82|10
1633910290000|2021-10-10 23:58:10|20613.64|20493.64|20614.72|20494.72|20615.53|20495.53|20613.64|20493.64|10
1633910300000|2021-10-10 23:58:20|20613.85|20493.85|20606.38|20486.38|20613.85|20493.85|20606.38|20486.38|10
1633910310000|2021-10-10 23:58:30|20604.77|20484.77|20602.88|20482.88|20604.77|20484.77|20601.89|20481.89|9
1633910320000|2021-10-10 23:58:40|20601.39|20481.39|20600.32|20480.32|20601.44|20481.44|20600.32|20480.32|7
1633910330000|2021-10-10 23:58:50|20600.42|20480.42|20597.28|20477.28|20600.42|20480.42|20597.28|20477.28|10
1633910340000|2021-10-10 23:59:00|20596.96|20476.96|20593.45|20473.45|20597.19|20477.19|20593.45|20473.45|10
1633910350000|2021-10-10 23:59:10|20592.89|20472.89|20589.86|20469.86|20592.89|20472.89|20589.46|20469.46|10
1633910360000|2021-10-10 23:59:20|20588.43|20468.43|20588.68|20468.68|20589.37|20469.37|20587.79|20467.79|10
1633910370000|2021-10-10 23:59:30|20588.75|20468.75|20583.64|20463.64|20588.75|20468.75|20583.64|20463.64|10
1633910380000|2021-10-10 23:59:40|20583.7|20463.7|20582.92|20462.92|20584.42|20464.42|20582.64|20462.64|10
1633910390000|2021-10-10 23:59:50|20581.49|20461.49|20579.56|20459.56|20581.52|20461.52|20578.61|20458.61|10
1633910400000|2021-10-11 00:00:00|20579.38|20459.38|20578.17|20458.17|20579.38|20459.38|20578.17|20458.17|10
1633910410000|2021-10-11 00:00:10|20578.08|20458.08|20572.55|20452.55|20578.21|20458.21|20572.55|20452.55|10
1633910420000|2021-10-11 00:00:20|20571.72|20451.72|20560.81|20440.81|20571.72|20451.72|20560.81|20440.81|10
1633910430000|2021-10-11 00:00:30|20559.28|20439.28|20555.49|20435.49|20559.28|20439.28|20555.49|20435.49|10
1633910440000|2021-10-11 00:00:40|20554.43|20434.43|20552.25|20432.25|20554.43|20434.43|20552.25|20432.25|9
1633910450000|2021-10-11 00:00:50|20551.62|20431.62|20551.41|20431.41|20553.16|20433.16|20550.33|20430.33|10
1633910460000|2021-10-11 00:01:00|20551.59|20431.59|20548.42|20428.42|20551.59|20431.59|20548.42|20428.42|10
1633910470000|2021-10-11 00:01:10|20547.89|20427.89|20546.97|20426.97|20547.89|20427.89|20544.62|20424.62|10
1633910480000|2021-10-11 00:01:20|20548.07|20428.07|20552.16|20432.16|20552.16|20432.16|20547.24|20427.24|8
1633910490000|2021-10-11 00:01:30|20552.65|20432.65|20547.65|20427.65|20553.06|20433.06|20547.65|20427.65|10
1633910500000|2021-10-11 00:01:40|20547.33|20427.33|20543.06|20423.06|20547.33|20427.33|20543.06|20423.06|10
1633910510000|2021-10-11 00:01:50|20543.07|20423.07|20537.11|20417.11|20543.09|20423.09|20537.11|20417.11|10
1633910520000|2021-10-11 00:02:00|20536.29|20416.29|20530.93|20410.93|20536.29|20416.29|20530.93|20410.93|10
1633910530000|2021-10-11 00:02:10|20530.14|20410.14|20508.01|20388.01|20530.14|20410.14|20508.01|20388.01|10
1633910540000|2021-10-11 00:02:20|20506.07|20386.07|20502.85|20382.85|20506.07|20386.07|20502.43|20382.43|10
1633910550000|2021-10-11 00:02:30|20499.5|20379.5|20485.56|20365.56|20499.6|20379.6|20485.56|20365.56|10
1633910560000|2021-10-11 00:02:40|20479.79|20359.79|20476.7|20356.7|20479.79|20359.79|20474.53|20354.53|10
1633910570000|2021-10-11 00:02:50|20474.35|20354.35|20474.13|20354.13|20474.35|20354.35|20470.46|20350.46|10
1633910580000|2021-10-11 00:03:00|20471.57|20351.57|20479.67|20359.67|20479.68|20359.68|20469.75|20349.75|10
1633910590000|2021-10-11 00:03:10|20481.18|20361.18|20472.05|20352.05|20481.18|20361.18|20471.33|20351.33|10
1633910600000|2021-10-11 00:03:20|20470.87|20350.87|20436.15|20316.15|20471.37|20351.37|20436.15|20316.15|10
1633910610000|2021-10-11 00:03:30|20429.94|20309.94|20385.79|20265.79|20429.94|20309.94|20385.79|20265.79|10
1633910620000|2021-10-11 00:03:40|20385.2|20265.2|20394.82|20274.82|20394.82|20274.82|20385.15|20265.15|10
1633910630000|2021-10-11 00:03:50|20396.4|20276.4|20410.65|20290.65|20412|20292|20396.4|20276.4|10
1633910640000|2021-10-11 00:04:00|20409.2|20289.2|20414.47|20294.47|20414.85|20294.85|20409.2|20289.2|10
1633910650000|2021-10-11 00:04:10|20412.61|20292.61|20414.56|20294.56|20414.56|20294.56|20406.52|20286.52|10
1633910660000|2021-10-11 00:04:20|20417.3|20297.3|20432.25|20312.25|20432.25|20312.25|20417.3|20297.3|10
1633910670000|2021-10-11 00:04:30|20431.54|20311.54|20432.69|20312.69|20433.56|20313.56|20431.4|20311.4|10
1633910680000|2021-10-11 00:04:40|20433.3|20313.3|20439.11|20319.11|20439.11|20319.11|20432.55|20312.55|10
1633910690000|2021-10-11 00:04:50|20439.19|20319.19|20454.95|20334.95|20454.95|20334.95|20439.19|20319.19|10
1633910700000|2021-10-11 00:05:00|20454.39|20334.39|20463.96|20343.96|20464.4|20344.4|20453.74|20333.74|10
1633910710000|2021-10-11 00:05:10|20464.9|20344.9|20468.82|20348.82|20469.13|20349.13|20464.38|20344.38|10
1633910720000|2021-10-11 00:05:20|20468.63|20348.63|20469.23|20349.23|20470.38|20350.38|20467.37|20347.37|10
1633910730000|2021-10-11 00:05:30|20469.11|20349.11|20471.77|20351.77|20473.51|20353.51|20469.11|20349.11|10
1633910740000|2021-10-11 00:05:40|20471.88|20351.88|20478.91|20358.91|20478.91|20358.91|20471.88|20351.88|10
1633910750000|2021-10-11 00:05:50|20477.59|20357.59|20483.33|20363.33|20483.33|20363.33|20477.37|20357.37|10
1633910760000|2021-10-11 00:06:00|20484.32|20364.32|20485.74|20365.74|20486.32|20366.32|20483.53|20363.53|10
1633910770000|2021-10-11 00:06:10|20485.24|20365.24|20490.47|20370.47|20490.47|20370.47|20485.14|20365.14|9
1633910780000|2021-10-11 00:06:20|20491.61|20371.61|20490.52|20370.52|20491.61|20371.61|20490.24|20370.24|10
1633910790000|2021-10-11 00:06:30|20490.71|20370.71|20489.97|20369.97|20491.36|20371.36|20489.92|20369.92|10
1633910800000|2021-10-11 00:06:40|20490.32|20370.32|20492.55|20372.55|20492.85|20372.85|20489.89|20369.89|9
1633910810000|2021-10-11 00:06:50|20493.47|20373.47|20502.81|20382.81|20502.81|20382.81|20492.66|20372.66|10
1633910820000|2021-10-11 00:07:00|20502.36|20382.36|20515.01|20395.01|20515.01|20395.01|20502.36|20382.36|10
1633910830000|2021-10-11 00:07:10|20516.53|20396.53|20535.72|20415.72|20535.77|20415.77|20516.53|20396.53|10
1633910840000|2021-10-11 00:07:20|20535.03|20415.03|20536.8|20416.8|20537.74|20417.74|20535.03|20415.03|10
1633910850000|2021-10-11 00:07:30|20538.58|20418.58|20548.74|20428.74|20548.74|20428.74|20538.58|20418.58|10
1633910860000|2021-10-11 00:07:40|20549.23|20429.23|20562.33|20442.33|20562.33|20442.33|20549.23|20429.23|10
1633910870000|2021-10-11 00:07:50|20562.9|20442.9|20563.37|20443.37|20563.37|20443.37|20560.71|20440.71|10
1633910880000|2021-10-11 00:08:00|20562.85|20442.85|20566.85|20446.85|20566.85|20446.85|20562.48|20442.48|10
1633910890000|2021-10-11 00:08:10|20568.34|20448.34|20571.94|20451.94|20572.17|20452.17|20568.34|20448.34|10
1633910900000|2021-10-11 00:08:20|20572.27|20452.27|20582.15|20462.15|20582.15|20462.15|20571.49|20451.49|10
1633910910000|2021-10-11 00:08:30|20584.05|20464.05|20594.58|20474.58|20594.72|20474.72|20584.05|20464.05|10
1633910920000|2021-10-11 00:08:40|20595.59|20475.59|20596.56|20476.56|20598.67|20478.67|20595.23|20475.23|10
1633910930000|2021-10-11 00:08:50|20596.28|20476.28|20594.18|20474.18|20596.28|20476.28|20591.32|20471.32|10
1633910940000|2021-10-11 00:09:00|20594.62|20474.62|20595.36|20475.36|20595.36|20475.36|20594.4|20474.4|10
1633910950000|2021-10-11 00:09:10|20597.11|20477.11|20611.66|20491.66|20611.67|20491.67|20597.11|20477.11|10
1633910960000|2021-10-11 00:09:20|20611.54|20491.54|20624.34|20504.34|20624.34|20504.34|20611.54|20491.54|10
1633910970000|2021-10-11 00:09:30|20626.09|20506.09|20639.69|20519.69|20639.69|20519.69|20626.09|20506.09|10
1633910980000|2021-10-11 00:09:40|20640.2|20520.2|20640.15|20520.15|20640.93|20520.93|20639.31|20519.31|10
1633910990000|2021-10-11 00:09:50|20641.02|20521.02|20645.87|20525.87|20645.87|20525.87|20641.02|20521.02|10
1633911000000|2021-10-11 00:10:00|20645.83|20525.83|20650.06|20530.06|20650.06|20530.06|20645.83|20525.83|10
1633911010000|2021-10-11 00:10:10|20650.5|20530.5|20652.7|20532.7|20652.7|20532.7|20649.58|20529.58|10
1633911020000|2021-10-11 00:10:20|20653.06|20533.06|20653.36|20533.36|20654.58|20534.58|20653|20533|10
1633911030000|2021-10-11 00:10:30|20653.16|20533.16|20662.1|20542.1|20662.1|20542.1|20653.16|20533.16|10
1633911040000|2021-10-11 00:10:40|20662.71|20542.71|20667.27|20547.27|20667.27|20547.27|20661.32|20541.32|10
1633911050000|2021-10-11 00:10:50|20667.14|20547.14|20674.09|20554.09|20674.13|20554.13|20667.14|20547.14|10
1633911060000|2021-10-11 00:11:00|20676.05|20556.05|20678.26|20558.26|20679.1|20559.1|20676.05|20556.05|10
1633911070000|2021-10-11 00:11:10|20677.83|20557.83|20678.96|20558.96|20679.65|20559.65|20677.83|20557.83|10
1633911080000|2021-10-11 00:11:20|20678.16|20558.16|20669.3|20549.3|20678.16|20558.16|20669.28|20549.28|10
1633911090000|2021-10-11 00:11:30|20669.15|20549.15|20665.45|20545.45|20669.2|20549.2|20665.45|20545.45|9
1633911100000|2021-10-11 00:11:40|20664.8|20544.8|20658.45|20538.45|20664.8|20544.8|20658.37|20538.37|10
1633911110000|2021-10-11 00:11:50|20660.34|20540.34|20660.44|20540.44|20660.48|20540.48|20659.69|20539.69|9
1633911120000|2021-10-11 00:12:00|20660.62|20540.62|20667.11|20547.11|20667.11|20547.11|20660.62|20540.62|10
1633911130000|2021-10-11 00:12:10|20666.7|20546.7|20666.82|20546.82|20667.26|20547.26|20666.24|20546.24|10
1633911140000|2021-10-11 00:12:20|20667.14|20547.14|20668.59|20548.59|20668.59|20548.59|20665.76|20545.76|9
1633911150000|2021-10-11 00:12:30|20669.24|20549.24|20664.36|20544.36|20669.24|20549.24|20664.36|20544.36|10
1633911160000|2021-10-11 00:12:40|20662.19|20542.19|20648.59|20528.59|20662.19|20542.19|20648.59|20528.59|10
1633911170000|2021-10-11 00:12:50|20647.71|20527.71|20639.93|20519.93|20647.71|20527.71|20639.93|20519.93|10
1633911180000|2021-10-11 00:13:00|20638.43|20518.43|20628.68|20508.68|20638.43|20518.43|20628.63|20508.63|10
1633911190000|2021-10-11 00:13:10|20628.74|20508.74|20628.03|20508.03|20628.74|20508.74|20627.24|20507.24|10
1633911200000|2021-10-11 00:13:20|20627.46|20507.46|20625.19|20505.19|20628.07|20508.07|20625.19|20505.19|10
1633911210000|2021-10-11 00:13:30|20624.95|20504.95|20622.24|20502.24|20624.95|20504.95|20622.24|20502.24|9
1633911220000|2021-10-11 00:13:40|20622.51|20502.51|20620.63|20500.63|20622.51|20502.51|20620.42|20500.42|10
1633911230000|2021-10-11 00:13:50|20620.7|20500.7|20619.96|20499.96|20620.7|20500.7|20619.3|20499.3|10
1633911240000|2021-10-11 00:14:00|20618.75|20498.75|20612.57|20492.57|20618.75|20498.75|20612.57|20492.57|10
1633911250000|2021-10-11 00:14:10|20610.7|20490.7|20601.65|20481.65|20610.7|20490.7|20601.65|20481.65|10
1633911260000|2021-10-11 00:14:20|20601.68|20481.68|20595.63|20475.63|20601.68|20481.68|20595.63|20475.63|9
1633911270000|2021-10-11 00:14:30|20595.94|20475.94|20590.8|20470.8|20596.04|20476.04|20590.8|20470.8|10
1633911280000|2021-10-11 00:14:40|20589.96|20469.96|20590.35|20470.35|20590.77|20470.77|20588.95|20468.95|10
1633911290000|2021-10-11 00:14:50|20590.17|20470.17|20585.51|20465.51|20590.17|20470.17|20585.51|20465.51|10
1633911300000|2021-10-11 00:15:00|20586.05|20466.05|20576.08|20456.08|20586.05|20466.05|20576.08|20456.08|10
1633911310000|2021-10-11 00:15:10|20575.18|20455.18|20573.78|20453.78|20575.18|20455.18|20573.78|20453.78|10
1633911320000|2021-10-11 00:15:20|20573.93|20453.93|20569.97|20449.97|20573.93|20453.93|20569.51|20449.51|10
1633911330000|2021-10-11 00:15:30|20571.09|20451.09|20562.96|20442.96|20571.09|20451.09|20562.96|20442.96|10
1633911340000|2021-10-11 00:15:40|20562.15|20442.15|20552.12|20432.12|20562.15|20442.15|20552.12|20432.12|10
1633911350000|2021-10-11 00:15:50|20551.59|20431.59|20549.38|20429.38|20551.59|20431.59|20549.1|20429.1|10
1633911360000|2021-10-11 00:16:00|20549.55|20429.55|20548.98|20428.98|20549.59|20429.59|20548.24|20428.24|10
1633911370000|2021-10-11 00:16:10|20547.02|20427.02|20548.61|20428.61|20549.07|20429.07|20547.02|20427.02|9
1633911380000|2021-10-11 00:16:20|20549.87|20429.87|20557.42|20437.42|20557.42|20437.42|20549.69|20429.69|10
1633911390000|2021-10-11 00:16:30|20557.77|20437.77|20564.66|20444.66|20564.66|20444.66|20557.77|20437.77|10
1633911400000|2021-10-11 00:16:40|20566.57|20446.57|20571.93|20451.93|20572.09|20452.09|20566.57|20446.57|10
1633911410000|2021-10-11 00:16:50|20572.08|20452.08|20582.93|20462.93|20582.93|20462.93|20572.08|20452.08|10
1633911420000|2021-10-11 00:17:00|20584.75|20464.75|20590.07|20470.07|20590.23|20470.23|20584.75|20464.75|10
1633911430000|2021-10-11 00:17:10|20590.1|20470.1|20597.34|20477.34|20597.34|20477.34|20590.03|20470.03|10
1633911440000|2021-10-11 00:17:20|20597.12|20477.12|20594.41|20474.41|20597.12|20477.12|20594.41|20474.41|10
1633911450000|2021-10-11 00:17:30|20595.29|20475.29|20593.82|20473.82|20595.43|20475.43|20593.29|20473.29|10
1633911460000|2021-10-11 00:17:40|20593.22|20473.22|20581.23|20461.23|20593.22|20473.22|20581.23|20461.23|10
1633911470000|2021-10-11 00:17:50|20581.53|20461.53|20575.73|20455.73|20581.53|20461.53|20575.73|20455.73|10
1633911480000|2021-10-11 00:18:00|20575.81|20455.81|20573.7|20453.7|20575.81|20455.81|20572.28|20452.28|10
1633911490000|2021-10-11 00:18:10|20573.57|20453.57|20565.67|20445.67|20573.57|20453.57|20565.67|20445.67|10
1633911500000|2021-10-11 00:18:20|20564.46|20444.46|20560.63|20440.63|20564.46|20444.46|20560.56|20440.56|10
1633911510000|2021-10-11 00:18:30|20560.33|20440.33|20556.18|20436.18|20560.33|20440.33|20556.18|20436.18|10
1633911520000|2021-10-11 00:18:40|20554.15|20434.15|20553.17|20433.17|20554.43|20434.43|20552.86|20432.86|10
1633911530000|2021-10-11 00:18:50|20552.09|20432.09|20547.4|20427.4|20552.09|20432.09|20547.05|20427.05|10
1633911540000|2021-10-11 00:19:00|20548.36|20428.36|20547.18|20427.18|20549.16|20429.16|20546.65|20426.65|10
1633911550000|2021-10-11 00:19:10|20546.38|20426.38|20543.94|20423.94|20546.58|20426.58|20543.56|20423.56|10
1633911560000|2021-10-11 00:19:20|20543.77|20423.77|20543.71|20423.71|20544.33|20424.33|20543.5|20423.5|10
1633911570000|2021-10-11 00:19:30|20543.91|20423.91|20541.1|20421.1|20543.95|20423.95|20541.1|20421.1|10
1633911580000|2021-10-11 00:19:40|20541.41|20421.41|20537.73|20417.73|20541.41|20421.41|20537.73|20417.73|10
1633911590000|2021-10-11 00:19:50|20537.34|20417.34|20530.33|20410.33|20537.34|20417.34|20530.33|20410.33|9
1633911600000|2021-10-11 00:20:00|20529.87|20409.87|20515.86|20395.86|20529.87|20409.87|20515.86|20395.86|10
1633911610000|2021-10-11 00:20:10|20515.32|20395.32|20512.63|20392.63|20515.98|20395.98|20511.76|20391.76|10
1633911620000|2021-10-11 00:20:20|20512.67|20392.67|20505.81|20385.81|20512.67|20392.67|20505.77|20385.77|10
1633911630000|2021-10-11 00:20:30|20504.91|20384.91|20503.97|20383.97|20504.91|20384.91|20502.49|20382.49|10
1633911640000|2021-10-11 00:20:40|20504.07|20384.07|20504.9|20384.9|20505.2|20385.2|20503.24|20383.24|10
1633911650000|2021-10-11 00:20:50|20504.97|20384.97|20504.13|20384.13|20505.99|20385.99|20504.13|20384.13|10
1633911660000|2021-10-11 00:21:00|20503.87|20383.87|20502.75|20382.75|20504.43|20384.43|20502.75|20382.75|10
1633911670000|2021-10-11 00:21:10|20503.44|20383.44|20502.42|20382.42|20503.44|20383.44|20501.05|20381.05|10
1633911680000|2021-10-11 00:21:20|20501.24|20381.24|20500.96|20380.96|20501.99|20381.99|20500.43|20380.43|10
1633911690000|2021-10-11 00:21:30|20502.61|20382.61|20504.3|20384.3|20504.3|20384.3|20502.07|20382.07|10
1633911700000|2021-10-11 00:21:40|20504.26|20384.26|20505.18|20385.18|20505.3|20385.3|20504.15|20384.15|10
1633911710000|2021-10-11 00:21:50|20505.84|20385.84|20506.57|20386.57|20507.95|20387.95|20505.81|20385.81|10
1633911720000|2021-10-11 00:22:00|20506.5|20386.5|20506.88|20386.88|20506.88|20386.88|20505.19|20385.19|9
1633911730000|2021-10-11 00:22:10|20507.35|20387.35|20508.87|20388.87|20508.87|20388.87|20507.17|20387.17|10
1633911740000|2021-10-11 00:22:20|20508.94|20388.94|20511.65|20391.65|20511.72|20391.72|20508.94|20388.94|10
1633911750000|2021-10-11 00:22:30|20511.64|20391.64|20511.91|20391.91|20512.71|20392.71|20511.34|20391.34|10
1633911760000|2021-10-11 00:22:40|20511.89|20391.89|20511.2|20391.2|20511.94|20391.94|20510.96|20390.96|9
1633911770000|2021-10-11 00:22:50|20511.57|20391.57|20506.3|20386.3|20511.57|20391.57|20506.3|20386.3|10
1633911780000|2021-10-11 00:23:00|20504.95|20384.95|20502.04|20382.04|20504.95|20384.95|20502.04|20382.04|10
1633911790000|2021-10-11 00:23:10|20501.93|20381.93|20500.61|20380.61|20502.63|20382.63|20500.61|20380.61|10
1633911800000|2021-10-11 00:23:20|20500.54|20380.54|20500.15|20380.15|20500.54|20380.54|20498.8|20378.8|10
1633911810000|2021-10-11 00:23:30|20499.56|20379.56|20501.56|20381.56|20502.06|20382.06|20499.17|20379.17|10
1633911820000|2021-10-11 00:23:40|20502.32|20382.32|20498.95|20378.95|20502.32|20382.32|20498.72|20378.72|10
1633911830000|2021-10-11 00:23:50|20499.05|20379.05|20498.69|20378.69|20500.3|20380.3|20498.69|20378.69|10
1633911840000|2021-10-11 00:24:00|20498.09|20378.09|20494.53|20374.53|20498.09|20378.09|20494.53|20374.53|10
1633911850000|2021-10-11 00:24:10|20494.19|20374.19|20496.14|20376.14|20496.14|20376.14|20494.11|20374.11|10
1633911860000|2021-10-11 00:24:20|20495.31|20375.31|20496.92|20376.92|20496.92|20376.92|20494.86|20374.86|9
1633911870000|2021-10-11 00:24:30|20496.7|20376.7|20494.32|20374.32|20496.77|20376.77|20494.23|20374.23|10
1633911880000|2021-10-11 00:24:40|20494.06|20374.06|20490.99|20370.99|20494.06|20374.06|20490.99|20370.99|10
1633911890000|2021-10-11 00:24:50|20491.1|20371.1|20489.27|20369.27|20491.1|20371.1|20489.27|20369.27|10
1633911900000|2021-10-11 00:25:00|20488.92|20368.92|20479.06|20359.06|20488.92|20368.92|20479.06|20359.06|10
1633911910000|2021-10-11 00:25:10|20478.06|20358.06|20477.2|20357.2|20478.24|20358.24|20477.2|20357.2|10
1633911920000|2021-10-11 00:25:20|20477.3|20357.3|20476.02|20356.02|20477.3|20357.3|20475.7|20355.7|9
1633911930000|2021-10-11 00:25:30|20477.96|20357.96|20482.36|20362.36|20483.27|20363.27|20477.96|20357.96|10
1633911940000|2021-10-11 00:25:40|20482.28|20362.28|20478.88|20358.88|20482.73|20362.73|20478.88|20358.88|10
1633911950000|2021-10-11 00:25:50|20478.08|20358.08|20471.46|20351.46|20478.08|20358.08|20471.46|20351.46|10
1633911960000|2021-10-11 00:26:00|20471.03|20351.03|20472.45|20352.45|20472.45|20352.45|20471.03|20351.03|10
1633911970000|2021-10-11 00:26:10|20472.79|20352.79|20475.56|20355.56|20476.74|20356.74|20472.79|20352.79|10
1633911980000|2021-10-11 00:26:20|20475.42|20355.42|20474.32|20354.32|20475.42|20355.42|20474.32|20354.32|10
1633911990000|2021-10-11 00:26:30|20474.13|20354.13|20476.63|20356.63|20477.05|20357.05|20474.13|20354.13|10
1633912000000|2021-10-11 00:26:40|20476.24|20356.24|20476.67|20356.67|20476.67|20356.67|20476.09|20356.09|10
1633912010000|2021-10-11 00:26:50|20477.13|20357.13|20476.98|20356.98|20477.67|20357.67|20476.98|20356.98|10
1633912020000|2021-10-11 00:27:00|20478.4|20358.4|20490.21|20370.21|20491.03|20371.03|20478.4|20358.4|10
1633912030000|2021-10-11 00:27:10|20490.64|20370.64|20497.69|20377.69|20497.69|20377.69|20490.64|20370.64|10
1633912040000|2021-10-11 00:27:20|20498.14|20378.14|20509.65|20389.65|20509.65|20389.65|20498.14|20378.14|10
1633912050000|2021-10-11 00:27:30|20510.65|20390.65|20521.14|20401.14|20521.14|20401.14|20510.65|20390.65|10
1633912060000|2021-10-11 00:27:40|20521.86|20401.86|20528.24|20408.24|20528.38|20408.38|20521.86|20401.86|10
1633912070000|2021-10-11 00:27:50|20528.88|20408.88|20534.08|20414.08|20534.43|20414.43|20528.88|20408.88|10
1633912080000|2021-10-11 00:28:00|20534.95|20414.95|20538.55|20418.55|20539.09|20419.09|20534.95|20414.95|10
1633912090000|2021-10-11 00:28:10|20538.97|20418.97|20540.69|20420.69|20541.01|20421.01|20538.97|20418.97|10
1633912100000|2021-10-11 00:28:20|20540.52|20420.52|20534.37|20414.37|20541.54|20421.54|20534.37|20414.37|10
1633912110000|2021-10-11 00:28:30|20534.29|20414.29|20526.63|20406.63|20534.37|20414.37|20526.63|20406.63|10
1633912120000|2021-10-11 00:28:40|20526.75|20406.75|20522.15|20402.15|20526.75|20406.75|20522.15|20402.15|10
1633912130000|2021-10-11 00:28:50|20521.93|20401.93|20517.7|20397.7|20521.93|20401.93|20517.7|20397.7|10
1633912140000|2021-10-11 00:29:00|20516.56|20396.56|20513.64|20393.64|20516.56|20396.56|20513.64|20393.64|9
1633912150000|2021-10-11 00:29:10|20513.81|20393.81|20515.16|20395.16|20515.16|20395.16|20513.24|20393.24|10
1633912160000|2021-10-11 00:29:20|20515.84|20395.84|20518.26|20398.26|20518.26|20398.26|20515.84|20395.84|10
1633912170000|2021-10-11 00:29:30|20519.39|20399.39|20525.39|20405.39|20525.39|20405.39|20519.29|20399.29|10
1633912180000|2021-10-11 00:29:40|20525.61|20405.61|20529.61|20409.61|20529.73|20409.73|20525.61|20405.61|10
1633912190000|2021-10-11 00:29:50|20531.24|20411.24|20542.54|20422.54|20542.54|20422.54|20531.24|20411.24|9
1633912200000|2021-10-11 00:30:00|20543.1|20423.1|20548.54|20428.54|20548.54|20428.54|20543.1|20423.1|10
1633912210000|2021-10-11 00:30:10|20548.69|20428.69|20551.14|20431.14|20551.24|20431.24|20548.65|20428.65|10
1633912220000|2021-10-11 00:30:20|20550.89|20430.89|20555.28|20435.28|20555.28|20435.28|20550.89|20430.89|10
1633912230000|2021-10-11 00:30:30|20555.3|20435.3|20564.79|20444.79|20565.21|20445.21|20555.3|20435.3|10
1633912240000|2021-10-11 00:30:40|20565.23|20445.23|20577.61|20457.61|20577.61|20457.61|20565.15|20445.15|10
1633912250000|2021-10-11 00:30:50|20577.54|20457.54|20590.4|20470.4|20590.4|20470.4|20577.54|20457.54|10
1633912260000|2021-10-11 00:31:00|20591.28|20471.28|20595.93|20475.93|20596.29|20476.29|20591.28|20471.28|10
1633912270000|2021-10-11 00:31:10|20597.05|20477.05|20604.81|20484.81|20604.81|20484.81|20597.05|20477.05|10
1633912280000|2021-10-11 00:31:20|20605.12|20485.12|20603.84|20483.84|20606.12|20486.12|20603.81|20483.81|10
1633912290000|2021-10-11 00:31:30|20604.35|20484.35|20602.27|20482.27|20604.4|20484.4|20602.07|20482.07|10
1633912300000|2021-10-11 00:31:40|20601.69|20481.69|20603.85|20483.85|20603.85|20483.85|20601.5|20481.5|10
1633912310000|2021-10-11 00:31:50|20604.16|20484.16|20602.69|20482.69|20605.14|20485.14|20602.69|20482.69|10
1633912320000|2021-10-11 00:32:00|20602.98|20482.98|20600.32|20480.32|20602.98|20482.98|20600.32|20480.32|10
1633912330000|2021-10-11 00:32:10|20598.91|20478.91|20598.8|20478.8|20598.91|20478.91|20597.05|20477.05|10
1633912340000|2021-10-11 00:32:20|20599.07|20479.07|20603.45|20483.45|20603.45|20483.45|20599.07|20479.07|10
1633912350000|2021-10-11 00:32:30|20604.08|20484.08|20616.46|20496.46|20616.46|20496.46|20604.08|20484.08|10
1633912360000|2021-10-11 00:32:40|20616.71|20496.71|20617.39|20497.39|20619.14|20499.14|20616.71|20496.71|10
1633912370000|2021-10-11 00:32:50|20619.3|20499.3|20623.99|20503.99|20623.99|20503.99|20618.97|20498.97|10
1633912380000|2021-10-11 00:33:00|20624.41|20504.41|20634.43|20514.43|20634.43|20514.43|20624.41|20504.41|10
1633912390000|2021-10-11 00:33:10|20634.41|20514.41|20638.73|20518.73|20638.73|20518.73|20634.41|20514.41|10
1633912400000|2021-10-11 00:33:20|20639.6|20519.6|20643.36|20523.36|20643.36|20523.36|20639.6|20519.6|10
1633912410000|2021-10-11 00:33:30|20643.22|20523.22|20639.47|20519.47|20643.22|20523.22|20639.47|20519.47|9
1633912420000|2021-10-11 00:33:40|20639.54|20519.54|20635.72|20515.72|20639.54|20519.54|20635.72|20515.72|10
1633912430000|2021-10-11 00:33:50|20635.69|20515.69|20633.33|20513.33|20635.71|20515.71|20632.32|20512.32|10
1633912440000|2021-10-11 00:34:00|20634.18|20514.18|20641.57|20521.57|20641.57|20521.57|20634.18|20514.18|9
1633912450000|2021-10-11 00:34:10|20642.08|20522.08|20645.37|20525.37|20645.37|20525.37|20642.08|20522.08|10
1633912460000|2021-10-11 00:34:20|20645.24|20525.24|20647.73|20527.73|20647.73|20527.73|20645.24|20525.24|10
1633912470000|2021-10-11 00:34:30|20647.94|20527.94|20647.73|20527.73|20647.94|20527.94|20646.98|20526.98|10
1633912480000|2021-10-11 00:34:40|20647.84|20527.84|20649.37|20529.37|20650.15|20530.15|20647.79|20527.79|10
1633912490000|2021-10-11 00:34:50|20650.99|20530.99|20662.54|20542.54|20662.54|20542.54|20650.99|20530.99|10
1633912500000|2021-10-11 00:35:00|20662.99|20542.99|20664.3|20544.3|20666.5|20546.5|20662.99|20542.99|9
1633912510000|2021-10-11 00:35:10|20664.1|20544.1|20662.58|20542.58|20664.41|20544.41|20662.57|20542.57|10
1633912520000|2021-10-11 00:35:20|20662.32|20542.32|20663.45|20543.45|20663.45|20543.45|20661.81|20541.81|10
1633912530000|2021-10-11 00:35:30|20663.48|20543.48|20662.02|20542.02|20663.48|20543.48|20660.83|20540.83|9
1633912540000|2021-10-11 00:35:40|20661.6|20541.6|20656.9|20536.9|20661.6|20541.6|20656.9|20536.9|10
1633912550000|2021-10-11 00:35:50|20656.93|20536.93|20655.43|20535.43|20656.93|20536.93|20655.1|20535.1|10
1633912560000|2021-10-11 00:36:00|20655.42|20535.42|20653.93|20533.93|20655.42|20535.42|20653.93|20533.93|10
1633912570000|2021-10-11 00:36:10|20653.89|20533.89|20655.3|20535.3|20655.3|20535.3|20652.95|20532.95|10
1633912580000|2021-10-11 00:36:20|20655.42|20535.42|20655.67|20535.67|20656.07|20536.07|20654.72|20534.72|10
1633912590000|2021-10-11 00:36:30|20655.78|20535.78|20659.74|20539.74|20659.74|20539.74|20655.41|20535.41|10
1633912600000|2021-10-11 00:36:40|20660.25|20540.25|20664.43|20544.43|20664.43|20544.43|20660.25|20540.25|10
1633912610000|2021-10-11 00:36:50|20664.14|20544.14|20669.72|20549.72|20669.72|20549.72|20663.73|20543.73|10
1633912620000|2021-10-11 00:37:00|20669.66|20549.66|20677.98|20557.98|20678.58|20558.58|20669.66|20549.66|10
1633912630000|2021-10-11 00:37:10|20678.35|20558.35|20680.39|20560.39|20680.39|20560.39|20678.35|20558.35|10
1633912640000|2021-10-11 00:37:20|20680.48|20560.48|20681.51|20561.51|20681.65|20561.65|20680.48|20560.48|10
1633912650000|2021-10-11 00:37:30|20681.97|20561.97|20680.32|20560.32|20681.97|20561.97|20680.32|20560.32|8
1633912660000|2021-10-11 00:37:40|20679.36|20559.36|20675.85|20555.85|20679.36|20559.36|20675.6|20555.6|8
1633912670000|2021-10-11 00:37:50|20676.16|20556.16|20676.36|20556.36|20676.92|20556.92|20676.14|20556.14|10
1633912680000|2021-10-11 00:38:00|20676.43|20556.43|20679.07|20559.07|20679.07|20559.07|20676.3|20556.3|9
1633912690000|2021-10-11 00:38:10|20678.89|20558.89|20684.81|20564.81|20684.84|20564.84|20678.89|20558.89|10
1633912700000|2021-10-11 00:38:20|20685.33|20565.33|20683.9|20563.9|20685.92|20565.92|20683.71|20563.71|9
1633912710000|2021-10-11 00:38:30|20683.51|20563.51|20688.83|20568.83|20688.83|20568.83|20683.51|20563.51|10
1633912720000|2021-10-11 00:38:40|20688.69|20568.69|20690.05|20570.05|20690.43|20570.43|20688.69|20568.69|10
1633912730000|2021-10-11 00:38:50|20689.74|20569.74|20691.07|20571.07|20691.8|20571.8|20689.74|20569.74|9
1633912740000|2021-10-11 00:39:00|20690.99|20570.99|20691.43|20571.43|20691.43|20571.43|20690.32|20570.32|10
1633912750000|2021-10-11 00:39:10|20692.21|20572.21|20688.04|20568.04|20692.21|20572.21|20688.04|20568.04|10
1633912760000|2021-10-11 00:39:20|20686.88|20566.88|20684.59|20564.59|20686.88|20566.88|20683.6|20563.6|10
1633912770000|2021-10-11 00:39:30|20684.97|20564.97|20684.36|20564.36|20684.97|20564.97|20683.71|20563.71|10
1633912780000|2021-10-11 00:39:40|20684.7|20564.7|20686.9|20566.9|20686.9|20566.9|20684.7|20564.7|10
1633912790000|2021-10-11 00:39:50|20687.45|20567.45|20690.38|20570.38|20690.38|20570.38|20687.45|20567.45|10
1633912800000|2021-10-11 00:40:00|20691.7|20571.7|20694.74|20574.74|20695.24|20575.24|20691.7|20571.7|10
1633912810000|2021-10-11 00:40:10|20694.18|20574.18|20695.36|20575.36|20696.3|20576.3|20694.18|20574.18|10
1633912820000|2021-10-11 00:40:20|20695.17|20575.17|20694.25|20574.25|20695.57|20575.57|20694.22|20574.22|10
1633912830000|2021-10-11 00:40:30|20694.05|20574.05|20691.46|20571.46|20694.05|20574.05|20690.72|20570.72|9
1633912840000|2021-10-11 00:40:40|20691.5|20571.5|20690.21|20570.21|20691.62|20571.62|20688.85|20568.85|10
1633912850000|2021-10-11 00:40:50|20689.88|20569.88|20689.26|20569.26|20689.88|20569.88|20688.62|20568.62|10
1633912860000|2021-10-11 00:41:00|20688.69|20568.69|20689.64|20569.64|20690.43|20570.43|20688.69|20568.69|10
1633912870000|2021-10-11 00:41:10|20689.71|20569.71|20690.84|20570.84|20690.84|20570.84|20689.09|20569.09|10
1633912880000|2021-10-11 00:41:20|20691.3|20571.3|20688.74|20568.74|20691.3|20571.3|20688.74|20568.74|10
1633912890000|2021-10-11 00:41:30|20689.23|20569.23|20688.68|20568.68|20689.23|20569.23|20687.58|20567.58|10
1633912900000|2021-10-11 00:41:40|20688.77|20568.77|20686|20566|20688.77|20568.77|20686|20566|10
1633912910000|2021-10-11 00:41:50|20685.35|20565.35|20683.1|20563.1|20685.38|20565.38|20683.1|20563.1|10
1633912920000|2021-10-11 00:42:00|20684.1|20564.1|20681.68|20561.68|20684.69|20564.69|20681.68|20561.68|10
1633912930000|2021-10-11 00:42:10|20682.13|20562.13|20679.88|20559.88|20682.5|20562.5|20679.88|20559.88|10
1633912940000|2021-10-11 00:42:20|20679.24|20559.24|20678.4|20558.4|20679.24|20559.24|20677.98|20557.98|10
1633912950000|2021-10-11 00:42:30|20678.51|20558.51|20677.17|20557.17|20678.52|20558.52|20676.52|20556.52|10
1633912960000|2021-10-11 00:42:40|20676.61|20556.61|20675.84|20555.84|20676.61|20556.61|20675.69|20555.69|9
1633912970000|2021-10-11 00:42:50|20675.02|20555.02|20674.03|20554.03|20675.02|20555.02|20673.26|20553.26|10
1633912980000|2021-10-11 00:43:00|20673.62|20553.62|20674.02|20554.02|20674.56|20554.56|20673.49|20553.49|10
1633912990000|2021-10-11 00:43:10|20673.89|20553.89|20673.88|20553.88|20676.13|20556.13|20673.88|20553.88|10
1633913000000|2021-10-11 00:43:20|20673.76|20553.76|20675.95|20555.95|20675.95|20555.95|20673.76|20553.76|10
1633913010000|2021-10-11 00:43:30|20676.01|20556.01|20677.78|20557.78|20677.78|20557.78|20676.01|20556.01|10
1633913020000|2021-10-11 00:43:40|20677.98|20557.98|20678.01|20558.01|20679.52|20559.52|20677.96|20557.96|10
1633913030000|2021-10-11 00:43:50|20678.37|20558.37|20676.51|20556.51|20678.47|20558.47|20676.51|20556.51|10
1633913040000|2021-10-11 00:44:00|20676.68|20556.68|20676.24|20556.24|20677.22|20557.22|20676.24|20556.24|9
1633913050000|2021-10-11 00:44:10|20675.66|20555.66|20674.63|20554.63|20675.99|20555.99|20674.63|20554.63|10
1633913060000|2021-10-11 00:44:20|20674.92|20554.92|20675.08|20555.08|20675.42|20555.42|20674.45|20554.45|10
1633913070000|2021-10-11 00:44:30|20675.27|20555.27|20675.65|20555.65|20675.66|20555.66|20674.95|20554.95|10
1633913080000|2021-10-11 00:44:40|20676.19|20556.19|20679.57|20559.57|20679.57|20559.57|20676.19|20556.19|9
1633913090000|2021-10-11 00:44:50|20679.94|20559.94|20683.49|20563.49|20683.58|20563.58|20679.8|20559.8|9
1633913100000|2021-10-11 00:45:00|20683.92|20563.92|20689.67|20569.67|20689.67|20569.67|20683.92|20563.92|10
1633913110000|2021-10-11 00:45:10|20690.38|20570.38|20698.5|20578.5|20698.5|20578.5|20690.25|20570.25|10
1633913120000|2021-10-11 00:45:20|20698.93|20578.93|20702.36|20582.36|20702.36|20582.36|20698.93|20578.93|10
1633913130000|2021-10-11 00:45:30|20702|20582|20701.36|20581.36|20702.08|20582.08|20700.1|20580.1|10
1633913140000|2021-10-11 00:45:40|20701.13|20581.13|20705.16|20585.16|20705.16|20585.16|20701.13|20581.13|10
1633913150000|2021-10-11 00:45:50|20705.1|20585.1|20707.7|20587.7|20707.7|20587.7|20705.1|20585.1|9
1633913160000|2021-10-11 00:46:00|20707.72|20587.72|20709.14|20589.14|20709.63|20589.63|20707.34|20587.34|10
1633913170000|2021-10-11 00:46:10|20708.94|20588.94|20709.24|20589.24|20710.58|20590.58|20708.94|20588.94|10
1633913180000|2021-10-11 00:46:20|20709.6|20589.6|20705.07|20585.07|20709.6|20589.6|20705.07|20585.07|9
1633913190000|2021-10-11 00:46:30|20704.21|20584.21|20701.78|20581.78|20704.21|20584.21|20701.78|20581.78|10
1633913200000|2021-10-11 00:46:40|20701.74|20581.74|20700.28|20580.28|20702.36|20582.36|20700.2|20580.2|10
1633913210000|2021-10-11 00:46:50|20699.39|20579.39|20695.31|20575.31|20699.39|20579.39|20695.31|20575.31|9
1633913220000|2021-10-11 00:47:00|20694.08|20574.08|20692.26|20572.26|20694.18|20574.18|20691.2|20571.2|10
1633913230000|2021-10-11 00:47:10|20691.93|20571.93|20690.18|20570.18|20691.93|20571.93|20690.17|20570.17|9
1633913240000|2021-10-11 00:47:20|20689.92|20569.92|20689.29|20569.29|20690.15|20570.15|20688.94|20568.94|10
1633913250000|2021-10-11 00:47:30|20689.22|20569.22|20686.94|20566.94|20689.22|20569.22|20686.76|20566.76|10
1633913260000|2021-10-11 00:47:40|20686.68|20566.68|20688.58|20568.58|20688.63|20568.63|20686.43|20566.43|10
1633913270000|2021-10-11 00:47:50|20688.7|20568.7|20687.77|20567.77|20688.7|20568.7|20687.34|20567.34|10
1633913280000|2021-10-11 00:48:00|20687.59|20567.59|20687.83|20567.83|20687.83|20567.83|20687.17|20567.17|9
1633913290000|2021-10-11 00:48:10|20687.08|20567.08|20687.58|20567.58|20687.87|20567.87|20687.05|20567.05|10
1633913300000|2021-10-11 00:48:20|20687.51|20567.51|20687.68|20567.68|20687.68|20567.68|20686.29|20566.29|10
1633913310000|2021-10-11 00:48:30|20687.88|20567.88|20686.7|20566.7|20688.35|20568.35|20686.7|20566.7|10
1633913320000|2021-10-11 00:48:40|20686.71|20566.71|20685.62|20565.62|20686.89|20566.89|20685.62|20565.62|10
1633913330000|2021-10-11 00:48:50|20685.63|20565.63|20687.1|20567.1|20687.1|20567.1|20685.34|20565.34|10
1633913340000|2021-10-11 00:49:00|20688.05|20568.05|20689.49|20569.49|20690.56|20570.56|20688.05|20568.05|10
1633913350000|2021-10-11 00:49:10|20689.69|20569.69|20687.85|20567.85|20689.96|20569.96|20687.46|20567.46|10
1633913360000|2021-10-11 00:49:20|20688.33|20568.33|20691.3|20571.3|20691.3|20571.3|20688.33|20568.33|10
1633913370000|2021-10-11 00:49:30|20691.29|20571.29|20691.18|20571.18|20691.67|20571.67|20689.4|20569.4|10
1633913380000|2021-10-11 00:49:40|20691.07|20571.07|20685.74|20565.74|20691.07|20571.07|20685.74|20565.74|10
1633913390000|2021-10-11 00:49:50|20685.17|20565.17|20682.42|20562.42|20685.17|20565.17|20682.39|20562.39|10
1633913400000|2021-10-11 00:50:00|20682.43|20562.43|20680.47|20560.47|20682.43|20562.43|20680.47|20560.47|10
1633913410000|2021-10-11 00:50:10|20680.29|20560.29|20681.15|20561.15|20681.15|20561.15|20679.88|20559.88|10
1633913420000|2021-10-11 00:50:20|20682|20562|20682.57|20562.57|20683.05|20563.05|20682|20562|10
1633913430000|2021-10-11 00:50:30|20682.82|20562.82|20681.05|20561.05|20682.85|20562.85|20681.05|20561.05|9
1633913440000|2021-10-11 00:50:40|20681.2|20561.2|20680.07|20560.07|20681.49|20561.49|20679.79|20559.79|9
1633913450000|2021-10-11 00:50:50|20679.9|20559.9|20678.72|20558.72|20680.12|20560.12|20678.37|20558.37|10
1633913460000|2021-10-11 00:51:00|20678.83|20558.83|20675.65|20555.65|20678.83|20558.83|20675.49|20555.49|10
1633913470000|2021-10-11 00:51:10|20675.28|20555.28|20671.5|20551.5|20675.28|20555.28|20671.5|20551.5|10
1633913480000|2021-10-11 00:51:20|20671.34|20551.34|20671.86|20551.86|20671.86|20551.86|20670.96|20550.96|9
1633913490000|2021-10-11 00:51:30|20671.67|20551.67|20669.06|20549.06|20671.67|20551.67|20669.06|20549.06|10
1633913500000|2021-10-11 00:51:40|20668.41|20548.41|20668.44|20548.44|20668.73|20548.73|20667.69|20547.69|10
1633913510000|2021-10-11 00:51:50|20668.08|20548.08|20669.83|20549.83|20669.98|20549.98|20667.66|20547.66|10
1633913520000|2021-10-11 00:52:00|20670.19|20550.19|20673.76|20553.76|20673.76|20553.76|20670.19|20550.19|10
1633913530000|2021-10-11 00:52:10|20673.99|20553.99|20675.15|20555.15|20675.89|20555.89|20673.86|20553.86|10
1633913540000|2021-10-11 00:52:20|20675.58|20555.58|20676.08|20556.08|20676.12|20556.12|20674.75|20554.75|10
1633913550000|2021-10-11 00:52:30|20675.35|20555.35|20676.62|20556.62|20676.62|20556.62|20675.3|20555.3|10
1633913560000|2021-10-11 00:52:40|20676.65|20556.65|20676.75|20556.75|20677.87|20557.87|20676.65|20556.65|10
1633913570000|2021-10-11 00:52:50|20676.8|20556.8|20677.98|20557.98|20678.43|20558.43|20676.8|20556.8|9
1633913580000|2021-10-11 00:53:00|20677.5|20557.5|20676.26|20556.26|20677.85|20557.85|20676.26|20556.26|10
1633913590000|2021-10-11 00:53:10|20676.22|20556.22|20686.54|20566.54|20686.54|20566.54|20675.36|20555.36|10
1633913600000|2021-10-11 00:53:20|20686.14|20566.14|20689.33|20569.33|20689.82|20569.82|20686.14|20566.14|10
1633913610000|2021-10-11 00:53:30|20690.18|20570.18|20692.24|20572.24|20692.86|20572.86|20690.18|20570.18|10
1633913620000|2021-10-11 00:53:40|20691.47|20571.47|20690.4|20570.4|20692.2|20572.2|20690.23|20570.23|10
1633913630000|2021-10-11 00:53:50|20689.67|20569.67|20688.11|20568.11|20689.67|20569.67|20688.11|20568.11|10
1633913640000|2021-10-11 00:54:00|20687.82|20567.82|20686.21|20566.21|20687.82|20567.82|20686.02|20566.02|9
1633913650000|2021-10-11 00:54:10|20686.29|20566.29|20687.17|20567.17|20687.18|20567.18|20686.29|20566.29|10
1633913660000|2021-10-11 00:54:20|20687.69|20567.69|20688.66|20568.66|20689.2|20569.2|20687.69|20567.69|10
1633913670000|2021-10-11 00:54:30|20689.73|20569.73|20692.44|20572.44|20692.44|20572.44|20689.73|20569.73|10
1633913680000|2021-10-11 00:54:40|20693.14|20573.14|20699.35|20579.35|20699.35|20579.35|20693.14|20573.14|10
1633913690000|2021-10-11 00:54:50|20701.7|20581.7|20708.03|20588.03|20708.03|20588.03|20701.7|20581.7|10
1633913700000|2021-10-11 00:55:00|20710.83|20590.83|20718.71|20598.71|20718.71|20598.71|20710.83|20590.83|10
1633913710000|2021-10-11 00:55:10|20718.27|20598.27|20722.89|20602.89|20722.89|20602.89|20718.24|20598.24|10
1633913720000|2021-10-11 00:55:20|20722.93|20602.93|20724.61|20604.61|20724.63|20604.63|20722.93|20602.93|10
1633913730000|2021-10-11 00:55:30|20725.29|20605.29|20733.3|20613.3|20733.3|20613.3|20725.29|20605.29|10
1633913740000|2021-10-11 00:55:40|20733.73|20613.73|20738.81|20618.81|20738.96|20618.96|20733.73|20613.73|10
1633913750000|2021-10-11 00:55:50|20742.27|20622.27|20746.55|20626.55|20746.55|20626.55|20742.27|20622.27|9
1633913760000|2021-10-11 00:56:00|20746.94|20626.94|20746.4|20626.4|20747.3|20627.3|20746.06|20626.06|10
1633913770000|2021-10-11 00:56:10|20746.3|20626.3|20747.42|20627.42|20747.63|20627.63|20746.3|20626.3|10
1633913780000|2021-10-11 00:56:20|20747.02|20627.02|20748.78|20628.78|20749|20629|20746.98|20626.98|10
1633913790000|2021-10-11 00:56:30|20749.39|20629.39|20749.18|20629.18|20749.93|20629.93|20749.07|20629.07|10
1633913800000|2021-10-11 00:56:40|20749.32|20629.32|20748.89|20628.89|20749.7|20629.7|20748.38|20628.38|10
1633913810000|2021-10-11 00:56:50|20749.2|20629.2|20752.9|20632.9|20754.16|20634.16|20748.49|20628.49|10
1633913820000|2021-10-11 00:57:00|20753.06|20633.06|20753.54|20633.54|20753.71|20633.71|20752.98|20632.98|10
1633913830000|2021-10-11 00:57:10|20753.62|20633.62|20754.41|20634.41|20754.85|20634.85|20753.47|20633.47|10
1633913840000|2021-10-11 00:57:20|20755.38|20635.38|20754.75|20634.75|20756.09|20636.09|20754.75|20634.75|10
1633913850000|2021-10-11 00:57:30|20753.69|20633.69|20752.54|20632.54|20754.15|20634.15|20752.54|20632.54|10
1633913860000|2021-10-11 00:57:40|20752.37|20632.37|20749.49|20629.49|20752.37|20632.37|20749.49|20629.49|10
1633913870000|2021-10-11 00:57:50|20749.44|20629.44|20750.13|20630.13|20750.13|20630.13|20748.9|20628.9|10
1633913880000|2021-10-11 00:58:00|20749.32|20629.32|20750.69|20630.69|20750.7|20630.7|20749.17|20629.17|10
1633913890000|2021-10-11 00:58:10|20750.02|20630.02|20752.22|20632.22|20752.66|20632.66|20750.02|20630.02|9
1633913900000|2021-10-11 00:58:20|20753.04|20633.04|20753.63|20633.63|20754.2|20634.2|20753.04|20633.04|10
1633913910000|2021-10-11 00:58:30|20754.42|20634.42|20757.75|20637.75|20757.75|20637.75|20754.42|20634.42|10
1633913920000|2021-10-11 00:58:40|20757.77|20637.77|20758.48|20638.48|20760.69|20640.69|20757.77|20637.77|9
1633913930000|2021-10-11 00:58:50|20758.21|20638.21|20756.96|20636.96|20759.16|20639.16|20756.96|20636.96|10
1633913940000|2021-10-11 00:59:00|20757.04|20637.04|20755.64|20635.64|20757.35|20637.35|20755.64|20635.64|10
1633913950000|2021-10-11 00:59:10|20754.23|20634.23|20754.98|20634.98|20755.89|20635.89|20754.23|20634.23|10
1633913960000|2021-10-11 00:59:20|20754.84|20634.84|20753.5|20633.5|20755.08|20635.08|20753.5|20633.5|10
1633913970000|2021-10-11 00:59:30|20753.07|20633.07|20746.74|20626.74|20753.15|20633.15|20746.74|20626.74|10
1633913980000|2021-10-11 00:59:40|20746.4|20626.4|20745.76|20625.76|20746.4|20626.4|20745.58|20625.58|10
1633913990000|2021-10-11 00:59:50|20746.16|20626.16|20746.39|20626.39|20747.17|20627.17|20746.16|20626.16|10
1633914000000|2021-10-11 01:00:00|20747.06|20627.06|20745.56|20625.56|20747.36|20627.36|20745.44|20625.44|10
1633914010000|2021-10-11 01:00:10|20746.72|20626.72|20744.97|20624.97|20746.9|20626.9|20744.97|20624.97|10
1633914020000|2021-10-11 01:00:20|20744.49|20624.49|20744.52|20624.52|20744.83|20624.83|20743.88|20623.88|10
1633914030000|2021-10-11 01:00:30|20744.69|20624.69|20744.76|20624.76|20745.33|20625.33|20744.41|20624.41|9
1633914040000|2021-10-11 01:00:40|20744.72|20624.72|20742.16|20622.16|20744.72|20624.72|20742.16|20622.16|10
1633914050000|2021-10-11 01:00:50|20741.74|20621.74|20743.66|20623.66|20743.94|20623.94|20741.74|20621.74|10
1633914060000|2021-10-11 01:01:00|20743.51|20623.51|20744.93|20624.93|20744.93|20624.93|20743.46|20623.46|10
1633914070000|2021-10-11 01:01:10|20745.12|20625.12|20745.76|20625.76|20745.76|20625.76|20744.64|20624.64|10
1633914080000|2021-10-11 01:01:20|20744.9|20624.9|20744.41|20624.41|20746.28|20626.28|20744.36|20624.36|9
1633914090000|2021-10-11 01:01:30|20744.57|20624.57|20743.28|20623.28|20744.57|20624.57|20743.28|20623.28|10
1633914100000|2021-10-11 01:01:40|20742.92|20622.92|20737.36|20617.36|20742.92|20622.92|20737.36|20617.36|9
1633914110000|2021-10-11 01:01:50|20735.88|20615.88|20723.8|20603.8|20735.88|20615.88|20723.8|20603.8|10
1633914120000|2021-10-11 01:02:00|20721.98|20601.98|20718|20598|20721.98|20601.98|20717.88|20597.88|10
1633914130000|2021-10-11 01:02:10|20718.84|20598.84|20720.05|20600.05|20720.05|20600.05|20717.39|20597.39|9
1633914140000|2021-10-11 01:02:20|20720.55|20600.55|20718.37|20598.37|20720.55|20600.55|20718.1|20598.1|10
1633914150000|2021-10-11 01:02:30|20718.33|20598.33|20719.06|20599.06|20719.25|20599.25|20718.33|20598.33|9
1633914160000|2021-10-11 01:02:40|20719.31|20599.31|20717.8|20597.8|20719.31|20599.31|20717.71|20597.71|10
1633914170000|2021-10-11 01:02:50|20717.46|20597.46|20716.92|20596.92|20717.46|20597.46|20716.22|20596.22|10
1633914180000|2021-10-11 01:03:00|20716.83|20596.83|20714.65|20594.65|20716.83|20596.83|20714.65|20594.65|10
1633914190000|2021-10-11 01:03:10|20714.29|20594.29|20714.86|20594.86|20714.9|20594.9|20713.99|20593.99|10
1633914200000|2021-10-11 01:03:20|20715.34|20595.34|20716.74|20596.74|20716.74|20596.74|20715.34|20595.34|10
1633914210000|2021-10-11 01:03:30|20716.91|20596.91|20718.77|20598.77|20718.77|20598.77|20716.91|20596.91|10
1633914220000|2021-10-11 01:03:40|20719.02|20599.02|20720.17|20600.17|20720.17|20600.17|20718.71|20598.71|10
1633914230000|2021-10-11 01:03:50|20720.29|20600.29|20717.91|20597.91|20720.31|20600.31|20717.91|20597.91|8
1633914240000|2021-10-11 01:04:00|20717.74|20597.74|20716.72|20596.72|20717.74|20597.74|20715.47|20595.47|10
1633914250000|2021-10-11 01:04:10|20716.65|20596.65|20711.28|20591.28|20716.65|20596.65|20711.28|20591.28|9
1633914260000|2021-10-11 01:04:20|20710.8|20590.8|20714.14|20594.14|20714.14|20594.14|20710.64|20590.64|10
1633914270000|2021-10-11 01:04:30|20714.03|20594.03|20717.47|20597.47|20717.47|20597.47|20713.66|20593.66|10
1633914280000|2021-10-11 01:04:40|20718.24|20598.24|20722.22|20602.22|20722.22|20602.22|20718.24|20598.24|10
1633914290000|2021-10-11 01:04:50|20722.79|20602.79|20725.68|20605.68|20725.68|20605.68|20722.79|20602.79|10
1633914300000|2021-10-11 01:05:00|20725.26|20605.26|20723.89|20603.89|20725.26|20605.26|20723.8|20603.8|10
1633914310000|2021-10-11 01:05:10|20724.09|20604.09|20725.33|20605.33|20726.03|20606.03|20724.09|20604.09|10
1633914320000|2021-10-11 01:05:20|20725.45|20605.45|20728.35|20608.35|20728.8|20608.8|20725.45|20605.45|10
1633914330000|2021-10-11 01:05:30|20728.68|20608.68|20728.87|20608.87|20729.19|20609.19|20728.45|20608.45|8
1633914340000|2021-10-11 01:05:40|20729.04|20609.04|20729.49|20609.49|20729.65|20609.65|20729.04|20609.04|10
1633914350000|2021-10-11 01:05:50|20729.3|20609.3|20729.17|20609.17|20729.42|20609.42|20729.11|20609.11|8
1633914360000|2021-10-11 01:06:00|20729.1|20609.1|20729.54|20609.54|20729.54|20609.54|20728.85|20608.85|10
1633914370000|2021-10-11 01:06:10|20729.61|20609.61|20730.96|20610.96|20731.41|20611.41|20729.61|20609.61|10
1633914380000|2021-10-11 01:06:20|20730.56|20610.56|20735.89|20615.89|20735.89|20615.89|20730.56|20610.56|10
1633914390000|2021-10-11 01:06:30|20736.73|20616.73|20743.71|20623.71|20743.71|20623.71|20736.73|20616.73|10
1633914400000|2021-10-11 01:06:40|20743.11|20623.11|20743.76|20623.76|20745.89|20625.89|20743.11|20623.11|10
1633914410000|2021-10-11 01:06:50|20743.05|20623.05|20745.59|20625.59|20747.62|20627.62|20743.05|20623.05|10
1633914420000|2021-10-11 01:07:00|20744.98|20624.98|20746.47|20626.47|20746.47|20626.47|20744.55|20624.55|10
1633914430000|2021-10-11 01:07:10|20747.7|20627.7|20752.72|20632.72|20752.72|20632.72|20747.7|20627.7|9
1633914440000|2021-10-11 01:07:20|20754.14|20634.14|20751.8|20631.8|20754.36|20634.36|20751.8|20631.8|10
1633914450000|2021-10-11 01:07:30|20750.58|20630.58|20749.41|20629.41|20750.58|20630.58|20747.52|20627.52|9
1633914460000|2021-10-11 01:07:40|20748.98|20628.98|20753.27|20633.27|20753.27|20633.27|20748.98|20628.98|10
1633914470000|2021-10-11 01:07:50|20753.32|20633.32|20755.75|20635.75|20756.02|20636.02|20753.11|20633.11|10
1633914480000|2021-10-11 01:08:00|20755.84|20635.84|20760.59|20640.59|20760.59|20640.59|20755.84|20635.84|10
1633914490000|2021-10-11 01:08:10|20760.41|20640.41|20765.04|20645.04|20765.04|20645.04|20760.37|20640.37|10
1633914500000|2021-10-11 01:08:20|20765.31|20645.31|20766.84|20646.84|20766.9|20646.9|20765.31|20645.31|10
1633914510000|2021-10-11 01:08:30|20766.8|20646.8|20769.13|20649.13|20769.13|20649.13|20766.6|20646.6|10
1633914520000|2021-10-11 01:08:40|20768.99|20648.99|20771.06|20651.06|20771.06|20651.06|20768.65|20648.65|10
1633914530000|2021-10-11 01:08:50|20771.05|20651.05|20774.82|20654.82|20774.82|20654.82|20771.05|20651.05|10
1633914540000|2021-10-11 01:09:00|20776.11|20656.11|20780.27|20660.27|20781.28|20661.28|20776.11|20656.11|10
1633914550000|2021-10-11 01:09:10|20780.11|20660.11|20781.62|20661.62|20781.95|20661.95|20779.65|20659.65|10
1633914560000|2021-10-11 01:09:20|20781.91|20661.91|20782.92|20662.92|20782.92|20662.92|20781.49|20661.49|10
1633914570000|2021-10-11 01:09:30|20783.68|20663.68|20785.08|20665.08|20785.08|20665.08|20783.13|20663.13|10
1633914580000|2021-10-11 01:09:40|20785.42|20665.42|20787.7|20667.7|20787.7|20667.7|20785.42|20665.42|10
1633914590000|2021-10-11 01:09:50|20787.14|20667.14|20788.57|20668.57|20788.69|20668.69|20786.9|20666.9|10
1633914600000|2021-10-11 01:10:00|20789.17|20669.17|20792.7|20672.7|20792.7|20672.7|20789.17|20669.17|10
1633914610000|2021-10-11 01:10:10|20792.73|20672.73|20793.71|20673.71|20795.04|20675.04|20792.73|20672.73|10
1633914620000|2021-10-11 01:10:20|20793.28|20673.28|20792.12|20672.12|20793.5|20673.5|20791.97|20671.97|10
1633914630000|2021-10-11 01:10:30|20791.8|20671.8|20792.46|20672.46|20792.77|20672.77|20791.43|20671.43|10
1633914640000|2021-10-11 01:10:40|20789.86|20669.86|20789.3|20669.3|20790.1|20670.1|20788.96|20668.96|9
1633914650000|2021-10-11 01:10:50|20789.79|20669.79|20793.47|20673.47|20793.47|20673.47|20789.79|20669.79|9
1633914660000|2021-10-11 01:11:00|20793.98|20673.98|20795.12|20675.12|20795.37|20675.37|20793.98|20673.98|10
1633914670000|2021-10-11 01:11:10|20795.03|20675.03|20798.1|20678.1|20798.35|20678.35|20794.74|20674.74|10
1633914680000|2021-10-11 01:11:20|20797.41|20677.41|20797.93|20677.93|20798.31|20678.31|20797.33|20677.33|10
1633914690000|2021-10-11 01:11:30|20797.52|20677.52|20797.72|20677.72|20798.48|20678.48|20797.49|20677.49|9
1633914700000|2021-10-11 01:11:40|20798.02|20678.02|20800.73|20680.73|20800.78|20680.78|20798.02|20678.02|10
1633914710000|2021-10-11 01:11:50|20801.54|20681.54|20804.32|20684.32|20804.32|20684.32|20801.54|20681.54|9
1633914720000|2021-10-11 01:12:00|20805.24|20685.24|20808.16|20688.16|20808.16|20688.16|20805.24|20685.24|10
1633914730000|2021-10-11 01:12:10|20808.67|20688.67|20809.45|20689.45|20809.56|20689.56|20808.08|20688.08|10
1633914740000|2021-10-11 01:12:20|20809.97|20689.97|20811.27|20691.27|20811.38|20691.38|20809.97|20689.97|10
1633914750000|2021-10-11 01:12:30|20811.07|20691.07|20810.23|20690.23|20811.07|20691.07|20809.44|20689.44|10
1633914760000|2021-10-11 01:12:40|20810.24|20690.24|20812.88|20692.88|20812.88|20692.88|20809.63|20689.63|10
1633914770000|2021-10-11 01:12:50|20813.37|20693.37|20814.31|20694.31|20814.7|20694.7|20813.37|20693.37|10
1633914780000|2021-10-11 01:13:00|20814.73|20694.73|20817.63|20697.63|20817.63|20697.63|20814.73|20694.73|10
1633914790000|2021-10-11 01:13:10|20818.16|20698.16|20818.38|20698.38|20818.86|20698.86|20817.13|20697.13|10
1633914800000|2021-10-11 01:13:20|20818.72|20698.72|20820.66|20700.66|20821.04|20701.04|20818.68|20698.68|9
1633914810000|2021-10-11 01:13:30|20820.06|20700.06|20823.13|20703.13|20823.13|20703.13|20819.35|20699.35|9
1633914820000|2021-10-11 01:13:40|20823.7|20703.7|20826.01|20706.01|20826.01|20706.01|20823.7|20703.7|10
1633914830000|2021-10-11 01:13:50|20826.86|20706.86|20829.95|20709.95|20829.95|20709.95|20826.86|20706.86|10
1633914840000|2021-10-11 01:14:00|20830.73|20710.73|20829.99|20709.99|20831.51|20711.51|20829.99|20709.99|10
1633914850000|2021-10-11 01:14:10|20830.37|20710.37|20830.86|20710.86|20831.07|20711.07|20830.37|20710.37|10
1633914860000|2021-10-11 01:14:20|20830.84|20710.84|20830.09|20710.09|20831.73|20711.73|20829.72|20709.72|10
1633914870000|2021-10-11 01:14:30|20830.27|20710.27|20831.59|20711.59|20831.59|20711.59|20830.16|20710.16|10
1633914880000|2021-10-11 01:14:40|20831.19|20711.19|20831.25|20711.25|20832.89|20712.89|20830.87|20710.87|10
1633914890000|2021-10-11 01:14:50|20830.34|20710.34|20831.22|20711.22|20831.34|20711.34|20829.02|20709.02|10
1633914900000|2021-10-11 01:15:00|20830.32|20710.32|20833.91|20713.91|20833.91|20713.91|20828.6|20708.6|10
1633914910000|2021-10-11 01:15:10|20836.84|20716.84|20843.19|20723.19|20843.19|20723.19|20836.84|20716.84|10
1633914920000|2021-10-11 01:15:20|20842.56|20722.56|20839.1|20719.1|20842.56|20722.56|20839.1|20719.1|10
1633914930000|2021-10-11 01:15:30|20837.78|20717.78|20832.46|20712.46|20837.84|20717.84|20832.46|20712.46|9
1633914940000|2021-10-11 01:15:40|20834.4|20714.4|20833.95|20713.95|20834.4|20714.4|20832.36|20712.36|10
1633914950000|2021-10-11 01:15:50|20835.05|20715.05|20839.33|20719.33|20839.53|20719.53|20835.05|20715.05|10
1633914960000|2021-10-11 01:16:00|20839.5|20719.5|20839.48|20719.48|20840.51|20720.51|20839.23|20719.23|10
1633914970000|2021-10-11 01:16:10|20839.57|20719.57|20839.3|20719.3|20839.57|20719.57|20838.64|20718.64|10
1633914980000|2021-10-11 01:16:20|20839.42|20719.42|20841.45|20721.45|20841.45|20721.45|20838.92|20718.92|8
1633914990000|2021-10-11 01:16:30|20841.63|20721.63|20843.96|20723.96|20844.23|20724.23|20841.45|20721.45|10
1633915000000|2021-10-11 01:16:40|20845.17|20725.17|20847.97|20727.97|20847.97|20727.97|20845.06|20725.06|10
1633915010000|2021-10-11 01:16:50|20848.43|20728.43|20850.53|20730.53|20850.53|20730.53|20848.43|20728.43|10
1633915020000|2021-10-11 01:17:00|20850.75|20730.75|20851.24|20731.24|20851.65|20731.65|20849.93|20729.93|10
1633915030000|2021-10-11 01:17:10|20851.26|20731.26|20851.4|20731.4|20851.84|20731.84|20849.73|20729.73|10
1633915040000|2021-10-11 01:17:20|20851.3|20731.3|20846.86|20726.86|20851.3|20731.3|20846.86|20726.86|10
1633915050000|2021-10-11 01:17:30|20846.19|20726.19|20846.7|20726.7|20846.7|20726.7|20844.19|20724.19|10
1633915060000|2021-10-11 01:17:40|20846.08|20726.08|20843.94|20723.94|20846.29|20726.29|20843.94|20723.94|10
1633915070000|2021-10-11 01:17:50|20843.9|20723.9|20844.61|20724.61|20844.98|20724.98|20843.9|20723.9|10
1633915080000|2021-10-11 01:18:00|20844.77|20724.77|20844.63|20724.63|20845.23|20725.23|20843.18|20723.18|10
1633915090000|2021-10-11 01:18:10|20844.25|20724.25|20841.79|20721.79|20844.31|20724.31|20841.79|20721.79|9
1633915100000|2021-10-11 01:18:20|20841.12|20721.12|20837.72|20717.72|20841.12|20721.12|20837.72|20717.72|10
1633915110000|2021-10-11 01:18:30|20837.23|20717.23|20836.41|20716.41|20837.23|20717.23|20836.21|20716.21|10
1633915120000|2021-10-11 01:18:40|20836.5|20716.5|20835.43|20715.43|20836.5|20716.5|20835.28|20715.28|10
1633915130000|2021-10-11 01:18:50|20835.04|20715.04|20832.22|20712.22|20835.04|20715.04|20832.22|20712.22|10
1633915140000|2021-10-11 01:19:00|20832.14|20712.14|20829.98|20709.98|20832.14|20712.14|20829.4|20709.4|10
1633915150000|2021-10-11 01:19:10|20829.7|20709.7|20829.8|20709.8|20830.14|20710.14|20828.76|20708.76|9
1633915160000|2021-10-11 01:19:20|20829.66|20709.66|20829.22|20709.22|20829.95|20709.95|20828.58|20708.58|10
1633915170000|2021-10-11 01:19:30|20828.25|20708.25|20828.51|20708.51|20828.51|20708.51|20827.35|20707.35|10
1633915180000|2021-10-11 01:19:40|20828.27|20708.27|20830.33|20710.33|20830.55|20710.55|20828.27|20708.27|10
1633915190000|2021-10-11 01:19:50|20829.55|20709.55|20830.6|20710.6|20830.86|20710.86|20829.55|20709.55|10
1633915200000|2021-10-11 01:20:00|20830.78|20710.78|20833.04|20713.04|20833.69|20713.69|20830.61|20710.61|10
1633915210000|2021-10-11 01:20:10|20832.49|20712.49|20829.65|20709.65|20832.49|20712.49|20829.65|20709.65|10
1633915220000|2021-10-11 01:20:20|20828.4|20708.4|20827.68|20707.68|20828.4|20708.4|20827.34|20707.34|10
1633915230000|2021-10-11 01:20:30|20827.31|20707.31|20823.75|20703.75|20827.31|20707.31|20823.61|20703.61|9
1633915240000|2021-10-11 01:20:40|20823.33|20703.33|20822.28|20702.28|20823.33|20703.33|20822.28|20702.28|10
1633915250000|2021-10-11 01:20:50|20820.07|20700.07|20817.41|20697.41|20820.07|20700.07|20817.11|20697.11|10
1633915260000|2021-10-11 01:21:00|20817.25|20697.25|20815.51|20695.51|20817.25|20697.25|20815.19|20695.19|10
1633915270000|2021-10-11 01:21:10|20815.2|20695.2|20815.66|20695.66|20815.66|20695.66|20814.57|20694.57|10
1633915280000|2021-10-11 01:21:20|20815.83|20695.83|20818.1|20698.1|20818.1|20698.1|20815.66|20695.66|10
1633915290000|2021-10-11 01:21:30|20818.35|20698.35|20816.87|20696.87|20818.83|20698.83|20816.56|20696.56|10
1633915300000|2021-10-11 01:21:40|20816.95|20696.95|20816.15|20696.15|20816.95|20696.95|20815.86|20695.86|10
1633915310000|2021-10-11 01:21:50|20816.29|20696.29|20818.39|20698.39|20818.39|20698.39|20816.29|20696.29|10
1633915320000|2021-10-11 01:22:00|20818.62|20698.62|20821.35|20701.35|20821.35|20701.35|20818.62|20698.62|9
1633915330000|2021-10-11 01:22:10|20821.99|20701.99|20824.94|20704.94|20824.94|20704.94|20821.99|20701.99|9
1633915340000|2021-10-11 01:22:20|20824.97|20704.97|20828.6|20708.6|20828.73|20708.73|20824.97|20704.97|10
1633915350000|2021-10-11 01:22:30|20828.36|20708.36|20829.36|20709.36|20829.36|20709.36|20828.36|20708.36|10
1633915360000|2021-10-11 01:22:40|20829.75|20709.75|20830.9|20710.9|20831.4|20711.4|20829.75|20709.75|10
1633915370000|2021-10-11 01:22:50|20830.79|20710.79|20833.73|20713.73|20833.81|20713.81|20830.79|20710.79|10
1633915380000|2021-10-11 01:23:00|20834.87|20714.87|20840.77|20720.77|20840.77|20720.77|20834.15|20714.15|10
1633915390000|2021-10-11 01:23:10|20841.27|20721.27|20843.64|20723.64|20843.64|20723.64|20840.52|20720.52|10
1633915400000|2021-10-11 01:23:20|20843.19|20723.19|20840.39|20720.39|20843.19|20723.19|20840.39|20720.39|10
1633915410000|2021-10-11 01:23:30|20840.25|20720.25|20840.34|20720.34|20840.34|20720.34|20839.22|20719.22|8
1633915420000|2021-10-11 01:23:40|20840.27|20720.27|20839.92|20719.92|20840.42|20720.42|20839.92|20719.92|9
1633915430000|2021-10-11 01:23:50|20840.44|20720.44|20839.74|20719.74|20840.58|20720.58|20839.74|20719.74|9
1633915440000|2021-10-11 01:24:00|20839.64|20719.64|20838.94|20718.94|20839.64|20719.64|20838.4|20718.4|9
1633915450000|2021-10-11 01:24:10|20838.83|20718.83|20841.24|20721.24|20841.39|20721.39|20838.83|20718.83|10
1633915460000|2021-10-11 01:24:20|20840.28|20720.28|20843.35|20723.35|20843.35|20723.35|20838.02|20718.02|10
1633915470000|2021-10-11 01:24:30|20846.28|20726.28|20856.8|20736.8|20856.8|20736.8|20846.17|20726.17|10
1633915480000|2021-10-11 01:24:40|20857.63|20737.63|20862.09|20742.09|20862.09|20742.09|20857.63|20737.63|10
1633915490000|2021-10-11 01:24:50|20863|20743|20866.64|20746.64|20866.83|20746.83|20862.45|20742.45|10
1633915500000|2021-10-11 01:25:00|20866.79|20746.79|20865.06|20745.06|20866.79|20746.79|20863.77|20743.77|10
1633915510000|2021-10-11 01:25:10|20863.84|20743.84|20866.44|20746.44|20868.34|20748.34|20863.84|20743.84|10
1633915520000|2021-10-11 01:25:20|20865.09|20745.09|20862.03|20742.03|20865.41|20745.41|20862.03|20742.03|10
1633915530000|2021-10-11 01:25:30|20860.16|20740.16|20860.72|20740.72|20861.03|20741.03|20860.16|20740.16|10
1633915540000|2021-10-11 01:25:40|20860.3|20740.3|20862.02|20742.02|20862.28|20742.28|20860.3|20740.3|9
1633915550000|2021-10-11 01:25:50|20862.11|20742.11|20863.2|20743.2|20863.29|20743.29|20862.07|20742.07|10
1633915560000|2021-10-11 01:26:00|20863.95|20743.95|20864.6|20744.6|20864.88|20744.88|20863.81|20743.81|10
1633915570000|2021-10-11 01:26:10|20864.18|20744.18|20865.96|20745.96|20865.96|20745.96|20864.18|20744.18|10
1633915580000|2021-10-11 01:26:20|20866.68|20746.68|20867.35|20747.35|20867.56|20747.56|20866.55|20746.55|10
1633915590000|2021-10-11 01:26:30|20867.54|20747.54|20871.31|20751.31|20872.1|20752.1|20867.54|20747.54|10
1633915600000|2021-10-11 01:26:40|20872.58|20752.58|20873.59|20753.59|20874.28|20754.28|20872.58|20752.58|10
1633915610000|2021-10-11 01:26:50|20873.78|20753.78|20875.1|20755.1|20875.79|20755.79|20873.35|20753.35|10
1633915620000|2021-10-11 01:27:00|20874.94|20754.94|20872.3|20752.3|20874.98|20754.98|20872.3|20752.3|10
1633915630000|2021-10-11 01:27:10|20872.91|20752.91|20870.61|20750.61|20872.91|20752.91|20870.1|20750.1|9
1633915640000|2021-10-11 01:27:20|20870.75|20750.75|20871.49|20751.49|20872.3|20752.3|20870.44|20750.44|9
1633915650000|2021-10-11 01:27:30|20870.79|20750.79|20870.64|20750.64|20871.16|20751.16|20870.4|20750.4|10
1633915660000|2021-10-11 01:27:40|20869.73|20749.73|20868.31|20748.31|20869.82|20749.82|20868.31|20748.31|10
1633915670000|2021-10-11 01:27:50|20868.57|20748.57|20868.78|20748.78|20869.01|20749.01|20867.61|20747.61|10
1633915680000|2021-10-11 01:28:00|20868.4|20748.4|20872.08|20752.08|20872.77|20752.77|20867.13|20747.13|10
1633915690000|2021-10-11 01:28:10|20872.6|20752.6|20873.55|20753.55|20874.45|20754.45|20871.47|20751.47|10
1633915700000|2021-10-11 01:28:20|20873.4|20753.4|20881.34|20761.34|20881.34|20761.34|20873.4|20753.4|10
1633915710000|2021-10-11 01:28:30|20883.66|20763.66|20885.04|20765.04|20886.29|20766.29|20883.66|20763.66|10
1633915720000|2021-10-11 01:28:40|20884.15|20764.15|20883.35|20763.35|20884.48|20764.48|20882.72|20762.72|10
1633915730000|2021-10-11 01:28:50|20881.66|20761.66|20870.05|20750.05|20885|20765|20870.05|20750.05|10
1633915740000|2021-10-11 01:29:00|20869.56|20749.56|20868.03|20748.03|20869.56|20749.56|20865.79|20745.79|10
1633915750000|2021-10-11 01:29:10|20869.09|20749.09|20878.01|20758.01|20878.01|20758.01|20869.09|20749.09|10
1633915760000|2021-10-11 01:29:20|20878.68|20758.68|20882.04|20762.04|20882.28|20762.28|20878.68|20758.68|9
1633915770000|2021-10-11 01:29:30|20881.89|20761.89|20888.11|20768.11|20888.11|20768.11|20881.89|20761.89|10
1633915780000|2021-10-11 01:29:40|20887.89|20767.89|20893.79|20773.79|20893.79|20773.79|20887.89|20767.89|10
1633915790000|2021-10-11 01:29:50|20893.72|20773.72|20898.68|20778.68|20898.71|20778.71|20893.72|20773.72|10
1633915800000|2021-10-11 01:30:00|20898.56|20778.56|20894.88|20774.88|20898.56|20778.56|20894.82|20774.82|10
1633915810000|2021-10-11 01:30:10|20895.04|20775.04|20887.39|20767.39|20895.04|20775.04|20887.39|20767.39|10
1633915820000|2021-10-11 01:30:20|20885.57|20765.57|20888.66|20768.66|20888.66|20768.66|20884.97|20764.97|10
1633915830000|2021-10-11 01:30:30|20889.09|20769.09|20888.9|20768.9|20890.29|20770.29|20888.65|20768.65|10
1633915840000|2021-10-11 01:30:40|20888.08|20768.08|20887.29|20767.29|20888.08|20768.08|20886.86|20766.86|9
1633915850000|2021-10-11 01:30:50|20886.65|20766.65|20884.15|20764.15|20886.98|20766.98|20884.15|20764.15|10
1633915860000|2021-10-11 01:31:00|20884.47|20764.47|20884.61|20764.61|20884.69|20764.69|20883.69|20763.69|10
1633915870000|2021-10-11 01:31:10|20884.64|20764.64|20884.05|20764.05|20885.39|20765.39|20884.03|20764.03|10
1633915880000|2021-10-11 01:31:20|20884.28|20764.28|20882.7|20762.7|20884.28|20764.28|20882.62|20762.62|10
1633915890000|2021-10-11 01:31:30|20882.6|20762.6|20880.36|20760.36|20882.96|20762.96|20880.22|20760.22|10
1633915900000|2021-10-11 01:31:40|20880.51|20760.51|20876.32|20756.32|20880.51|20760.51|20876.28|20756.28|10
1633915910000|2021-10-11 01:31:50|20876.74|20756.74|20875.42|20755.42|20876.74|20756.74|20874.99|20754.99|10
1633915920000|2021-10-11 01:32:00|20875.43|20755.43|20875.48|20755.48|20875.48|20755.48|20874.38|20754.38|10
1633915930000|2021-10-11 01:32:10|20875.9|20755.9|20872.75|20752.75|20875.9|20755.9|20872.75|20752.75|10
1633915940000|2021-10-11 01:32:20|20872.76|20752.76|20870.57|20750.57|20872.76|20752.76|20870.57|20750.57|10
1633915950000|2021-10-11 01:32:30|20870.65|20750.65|20870.93|20750.93|20871.17|20751.17|20870.15|20750.15|8
1633915960000|2021-10-11 01:32:40|20869.26|20749.26|20868.67|20748.67|20869.3|20749.3|20868.56|20748.56|10
1633915970000|2021-10-11 01:32:50|20867.95|20747.95|20863.96|20743.96|20867.95|20747.95|20863.96|20743.96|9
1633915980000|2021-10-11 01:33:00|20863.38|20743.38|20861.08|20741.08|20863.38|20743.38|20860.63|20740.63|10
1633915990000|2021-10-11 01:33:10|20860.85|20740.85|20861.48|20741.48|20861.6|20741.6|20860.46|20740.46|10
1633916000000|2021-10-11 01:33:20|20861.33|20741.33|20863.34|20743.34|20863.7|20743.7|20861.33|20741.33|10
1633916010000|2021-10-11 01:33:30|20863.16|20743.16|20862.89|20742.89|20863.84|20743.84|20861.49|20741.49|10
1633916020000|2021-10-11 01:33:40|20862.59|20742.59|20860.38|20740.38|20862.9|20742.9|20860.38|20740.38|10
1633916030000|2021-10-11 01:33:50|20860.6|20740.6|20861.09|20741.09|20861.11|20741.11|20859.62|20739.62|9
1633916040000|2021-10-11 01:34:00|20860.5|20740.5|20861.65|20741.65|20861.68|20741.68|20860.49|20740.49|9
1633916050000|2021-10-11 01:34:10|20861.58|20741.58|20861.38|20741.38|20861.69|20741.69|20861.21|20741.21|9
1633916060000|2021-10-11 01:34:20|20861.96|20741.96|20863.54|20743.54|20863.54|20743.54|20861.96|20741.96|8
1633916070000|2021-10-11 01:34:30|20863.34|20743.34|20862.97|20742.97|20863.57|20743.57|20862.63|20742.63|10
1633916080000|2021-10-11 01:34:40|20863.48|20743.48|20862.22|20742.22|20863.48|20743.48|20862.22|20742.22|10
1633916090000|2021-10-11 01:34:50|20861.86|20741.86|20855|20735|20862.09|20742.09|20854.9|20734.9|10
1633916100000|2021-10-11 01:35:00|20854.14|20734.14|20856.67|20736.67|20856.71|20736.71|20853.26|20733.26|10
1633916110000|2021-10-11 01:35:10|20856.78|20736.78|20858.2|20738.2|20858.2|20738.2|20856.73|20736.73|10
1633916120000|2021-10-11 01:35:20|20857.48|20737.48|20859.79|20739.79|20860.33|20740.33|20857.48|20737.48|9
1633916130000|2021-10-11 01:35:30|20859.46|20739.46|20861.5|20741.5|20861.5|20741.5|20859.46|20739.46|10
1633916140000|2021-10-11 01:35:40|20860.88|20740.88|20861.58|20741.58|20861.65|20741.65|20860.37|20740.37|10
1633916150000|2021-10-11 01:35:50|20862.56|20742.56|20863.15|20743.15|20863.15|20743.15|20861.95|20741.95|10
1633916160000|2021-10-11 01:36:00|20863.09|20743.09|20863.22|20743.22|20863.34|20743.34|20862.78|20742.78|9
1633916170000|2021-10-11 01:36:10|20862.85|20742.85|20862.1|20742.1|20862.85|20742.85|20861.33|20741.33|10
1633916180000|2021-10-11 01:36:20|20861.09|20741.09|20863.61|20743.61|20863.61|20743.61|20860.56|20740.56|9
1633916190000|2021-10-11 01:36:30|20863.18|20743.18|20866.06|20746.06|20866.06|20746.06|20863.18|20743.18|10
1633916200000|2021-10-11 01:36:40|20865.8|20745.8|20867.75|20747.75|20867.94|20747.94|20865.38|20745.38|10
1633916210000|2021-10-11 01:36:50|20868.01|20748.01|20868.59|20748.59|20868.9|20748.9|20868|20748|10
1633916220000|2021-10-11 01:37:00|20868.5|20748.5|20869.32|20749.32|20869.32|20749.32|20868.25|20748.25|9
1633916230000|2021-10-11 01:37:10|20869.33|20749.33|20867.34|20747.34|20869.33|20749.33|20867.34|20747.34|10
1633916240000|2021-10-11 01:37:20|20866.73|20746.73|20865.68|20745.68|20866.86|20746.86|20865.68|20745.68|10
1633916250000|2021-10-11 01:37:30|20866.26|20746.26|20867.47|20747.47|20868.18|20748.18|20866.06|20746.06|10
1633916260000|2021-10-11 01:37:40|20867.4|20747.4|20866.41|20746.41|20867.71|20747.71|20866.28|20746.28|10
1633916270000|2021-10-11 01:37:50|20867|20747|20868.92|20748.92|20868.92|20748.92|20866.9|20746.9|10
1633916280000|2021-10-11 01:38:00|20868.79|20748.79|20870.96|20750.96|20870.96|20750.96|20868.79|20748.79|10
1633916290000|2021-10-11 01:38:10|20870.47|20750.47|20870.06|20750.06|20870.47|20750.47|20868.91|20748.91|10
1633916300000|2021-10-11 01:38:20|20870.94|20750.94|20870.48|20750.48|20871.3|20751.3|20870.28|20750.28|10
1633916310000|2021-10-11 01:38:30|20870.4|20750.4|20866.08|20746.08|20870.4|20750.4|20866.08|20746.08|10
1633916320000|2021-10-11 01:38:40|20866.23|20746.23|20864.44|20744.44|20866.23|20746.23|20864.44|20744.44|8
1633916330000|2021-10-11 01:38:50|20863.81|20743.81|20861.27|20741.27|20863.81|20743.81|20861.27|20741.27|10
1633916340000|2021-10-11 01:39:00|20859.98|20739.98|20856.01|20736.01|20859.98|20739.98|20855.8|20735.8|10
1633916350000|2021-10-11 01:39:10|20854.19|20734.19|20851.56|20731.56|20854.19|20734.19|20851.56|20731.56|8
1633916360000|2021-10-11 01:39:20|20850.87|20730.87|20848.24|20728.24|20850.87|20730.87|20847.91|20727.91|9
1633916370000|2021-10-11 01:39:30|20848.8|20728.8|20847.07|20727.07|20850.17|20730.17|20847.07|20727.07|10
1633916380000|2021-10-11 01:39:40|20845.28|20725.28|20842.51|20722.51|20846.02|20726.02|20842.51|20722.51|9
1633916390000|2021-10-11 01:39:50|20843.22|20723.22|20841.12|20721.12|20843.22|20723.22|20840.76|20720.76|10
1633916400000|2021-10-11 01:40:00|20840.93|20720.93|20841.86|20721.86|20842.08|20722.08|20840.57|20720.57|10
1633916410000|2021-10-11 01:40:10|20841.59|20721.59|20842.44|20722.44|20842.44|20722.44|20841.12|20721.12|10
1633916420000|2021-10-11 01:40:20|20841.85|20721.85|20838.03|20718.03|20841.85|20721.85|20837.69|20717.69|10
1633916430000|2021-10-11 01:40:30|20838.2|20718.2|20838.79|20718.79|20838.89|20718.89|20838.2|20718.2|9
1633916440000|2021-10-11 01:40:40|20838.44|20718.44|20837.04|20717.04|20838.44|20718.44|20837.04|20717.04|10
1633916450000|2021-10-11 01:40:50|20836.9|20716.9|20835.65|20715.65|20836.9|20716.9|20835.29|20715.29|9
1633916460000|2021-10-11 01:41:00|20835.86|20715.86|20839.13|20719.13|20839.2|20719.2|20835.86|20715.86|10
1633916470000|2021-10-11 01:41:10|20839.06|20719.06|20839.77|20719.77|20840.17|20720.17|20837.63|20717.63|9
1633916480000|2021-10-11 01:41:20|20839.14|20719.14|20839.11|20719.11|20839.59|20719.59|20839|20719|10
1633916490000|2021-10-11 01:41:30|20838.06|20718.06|20839.53|20719.53|20839.53|20719.53|20838.04|20718.04|10
1633916500000|2021-10-11 01:41:40|20840.1|20720.1|20839.3|20719.3|20840.53|20720.53|20839.3|20719.3|9
1633916510000|2021-10-11 01:41:50|20839.38|20719.38|20836.67|20716.67|20839.38|20719.38|20836.67|20716.67|10
1633916520000|2021-10-11 01:42:00|20835.84|20715.84|20833.33|20713.33|20835.84|20715.84|20833.33|20713.33|10
1633916530000|2021-10-11 01:42:10|20833.19|20713.19|20831.8|20711.8|20833.19|20713.19|20831.79|20711.79|10
1633916540000|2021-10-11 01:42:20|20831.97|20711.97|20832.72|20712.72|20832.72|20712.72|20831.85|20711.85|10
1633916550000|2021-10-11 01:42:30|20832.93|20712.93|20834.09|20714.09|20834.84|20714.84|20832.73|20712.73|10
1633916560000|2021-10-11 01:42:40|20834.31|20714.31|20834.54|20714.54|20835.4|20715.4|20833.89|20713.89|10
1633916570000|2021-10-11 01:42:50|20834.47|20714.47|20832.49|20712.49|20834.47|20714.47|20832.49|20712.49|9
1633916580000|2021-10-11 01:43:00|20832.3|20712.3|20833.55|20713.55|20833.55|20713.55|20831.76|20711.76|10
1633916590000|2021-10-11 01:43:10|20833.27|20713.27|20835.05|20715.05|20835.33|20715.33|20833.27|20713.27|10
1633916600000|2021-10-11 01:43:20|20835.18|20715.18|20836.23|20716.23|20836.23|20716.23|20834.25|20714.25|9
1633916610000|2021-10-11 01:43:30|20836.46|20716.46|20836.16|20716.16|20836.46|20716.46|20835.88|20715.88|10
1633916620000|2021-10-11 01:43:40|20835.9|20715.9|20836.01|20716.01|20836.01|20716.01|20834.55|20714.55|10
1633916630000|2021-10-11 01:43:50|20835.22|20715.22|20835.47|20715.47|20835.48|20715.48|20835.03|20715.03|9
1633916640000|2021-10-11 01:44:00|20835.32|20715.32|20832.79|20712.79|20835.51|20715.51|20832.79|20712.79|10
1633916650000|2021-10-11 01:44:10|20832.69|20712.69|20835.67|20715.67|20835.67|20715.67|20832.69|20712.69|10
1633916660000|2021-10-11 01:44:20|20835.34|20715.34|20836.34|20716.34|20836.34|20716.34|20834.99|20714.99|10
1633916670000|2021-10-11 01:44:30|20836.41|20716.41|20835.42|20715.42|20836.41|20716.41|20835.23|20715.23|10
1633916680000|2021-10-11 01:44:40|20835.45|20715.45|20837.92|20717.92|20837.92|20717.92|20835.45|20715.45|9
1633916690000|2021-10-11 01:44:50|20838.46|20718.46|20840.31|20720.31|20840.31|20720.31|20838.46|20718.46|10
1633916700000|2021-10-11 01:45:00|20840.79|20720.79|20843.26|20723.26|20843.26|20723.26|20840.79|20720.79|10
1633916710000|2021-10-11 01:45:10|20843.65|20723.65|20841.67|20721.67|20843.98|20723.98|20841.67|20721.67|10
1633916720000|2021-10-11 01:45:20|20842.13|20722.13|20840.44|20720.44|20842.15|20722.15|20840.44|20720.44|9
1633916730000|2021-10-11 01:45:30|20839.68|20719.68|20838.59|20718.59|20839.71|20719.71|20837.33|20717.33|10
1633916740000|2021-10-11 01:45:40|20838.77|20718.77|20840.33|20720.33|20840.33|20720.33|20838.58|20718.58|10
1633916750000|2021-10-11 01:45:50|20840.34|20720.34|20839.26|20719.26|20840.91|20720.91|20839.24|20719.24|10
1633916760000|2021-10-11 01:46:00|20839.14|20719.14|20839.24|20719.24|20839.25|20719.25|20838.7|20718.7|8
1633916770000|2021-10-11 01:46:10|20838.78|20718.78|20832.09|20712.09|20838.78|20718.78|20831.99|20711.99|10
1633916780000|2021-10-11 01:46:20|20831.92|20711.92|20829.75|20709.75|20831.92|20711.92|20829.58|20709.58|10
1633916790000|2021-10-11 01:46:30|20829.82|20709.82|20828.09|20708.09|20829.82|20709.82|20828.09|20708.09|10
1633916800000|2021-10-11 01:46:40|20828.59|20708.59|20828.68|20708.68|20828.68|20708.68|20828.09|20708.09|8
1633916810000|2021-10-11 01:46:50|20828.89|20708.89|20829.14|20709.14|20829.36|20709.36|20828.57|20708.57|9
1633916820000|2021-10-11 01:47:00|20829.18|20709.18|20830.95|20710.95|20831.07|20711.07|20829.11|20709.11|9
1633916830000|2021-10-11 01:47:10|20830.98|20710.98|20829.39|20709.39|20830.98|20710.98|20829.39|20709.39|9
1633916840000|2021-10-11 01:47:20|20829.61|20709.61|20829.39|20709.39|20829.61|20709.61|20829.2|20709.2|10
1633916850000|2021-10-11 01:47:30|20829.72|20709.72|20832.12|20712.12|20832.12|20712.12|20829.51|20709.51|10
1633916860000|2021-10-11 01:47:40|20831.78|20711.78|20835.61|20715.61|20835.61|20715.61|20831.78|20711.78|10
1633916870000|2021-10-11 01:47:50|20834.94|20714.94|20832.03|20712.03|20834.94|20714.94|20831.83|20711.83|10
1633916880000|2021-10-11 01:48:00|20832.2|20712.2|20830.86|20710.86|20832.2|20712.2|20830.86|20710.86|10
1633916890000|2021-10-11 01:48:10|20830.7|20710.7|20828.42|20708.42|20830.7|20710.7|20828.42|20708.42|10
1633916900000|2021-10-11 01:48:20|20828.01|20708.01|20825.36|20705.36|20828.13|20708.13|20825.36|20705.36|9
1633916910000|2021-10-11 01:48:30|20825.63|20705.63|20824.05|20704.05|20825.63|20705.63|20823.57|20703.57|10
1633916920000|2021-10-11 01:48:40|20822.83|20702.83|20820.71|20700.71|20823|20703|20820.71|20700.71|10
1633916930000|2021-10-11 01:48:50|20820.3|20700.3|20818.43|20698.43|20820.3|20700.3|20818.43|20698.43|10
1633916940000|2021-10-11 01:49:00|20818.37|20698.37|20816.85|20696.85|20818.91|20698.91|20816.85|20696.85|10
1633916950000|2021-10-11 01:49:10|20816.84|20696.84|20814.69|20694.69|20816.84|20696.84|20814.56|20694.56|10
1633916960000|2021-10-11 01:49:20|20815.78|20695.78|20813.94|20693.94|20815.78|20695.78|20813.85|20693.85|10
1633916970000|2021-10-11 01:49:30|20814.75|20694.75|20815.93|20695.93|20816.57|20696.57|20814.75|20694.75|10
1633916980000|2021-10-11 01:49:40|20815.22|20695.22|20814.8|20694.8|20816.02|20696.02|20814.2|20694.2|9
1633916990000|2021-10-11 01:49:50|20815.08|20695.08|20814.37|20694.37|20815.08|20695.08|20813.58|20693.58|8
1633917000000|2021-10-11 01:50:00|20814.47|20694.47|20816.1|20696.1|20816.24|20696.24|20814.25|20694.25|10
1633917010000|2021-10-11 01:50:10|20816.42|20696.42|20813.77|20693.77|20816.42|20696.42|20813.77|20693.77|10
1633917020000|2021-10-11 01:50:20|20814.69|20694.69|20813.92|20693.92|20815.03|20695.03|20813.54|20693.54|9
1633917030000|2021-10-11 01:50:30|20814.08|20694.08|20809.94|20689.94|20814.08|20694.08|20809.54|20689.54|10
1633917040000|2021-10-11 01:50:40|20810.05|20690.05|20804.74|20684.74|20810.05|20690.05|20804.74|20684.74|10
1633917050000|2021-10-11 01:50:50|20804.59|20684.59|20802.69|20682.69|20804.59|20684.59|20802.34|20682.34|9
1633917060000|2021-10-11 01:51:00|20803.04|20683.04|20803.09|20683.09|20803.1|20683.1|20802.85|20682.85|10
1633917070000|2021-10-11 01:51:10|20802.95|20682.95|20803.51|20683.51|20803.6|20683.6|20802.2|20682.2|10
1633917080000|2021-10-11 01:51:20|20804.23|20684.23|20805.31|20685.31|20806.06|20686.06|20804.19|20684.19|10
1633917090000|2021-10-11 01:51:30|20804.32|20684.32|20804.15|20684.15|20804.47|20684.47|20803.75|20683.75|10
1633917100000|2021-10-11 01:51:40|20804.33|20684.33|20803.51|20683.51|20804.33|20684.33|20803.19|20683.19|9
1633917110000|2021-10-11 01:51:50|20803.66|20683.66|20803|20683|20803.66|20683.66|20802.34|20682.34|9
1633917120000|2021-10-11 01:52:00|20802.91|20682.91|20801.83|20681.83|20803.01|20683.01|20801.83|20681.83|10
1633917130000|2021-10-11 01:52:10|20801.61|20681.61|20801.97|20681.97|20801.97|20681.97|20801.28|20681.28|10
1633917140000|2021-10-11 01:52:20|20802.24|20682.24|20802.19|20682.19|20803.37|20683.37|20802.19|20682.19|10
1633917150000|2021-10-11 01:52:30|20802.04|20682.04|20800.77|20680.77|20802.04|20682.04|20800.27|20680.27|9
1633917160000|2021-10-11 01:52:40|20800.67|20680.67|20798.04|20678.04|20800.67|20680.67|20797.61|20677.61|8
1633917170000|2021-10-11 01:52:50|20797.2|20677.2|20796.65|20676.65|20797.58|20677.58|20796.65|20676.65|10
1633917180000|2021-10-11 01:53:00|20796.12|20676.12|20796.28|20676.28|20796.28|20676.28|20794.68|20674.68|10
1633917190000|2021-10-11 01:53:10|20796.19|20676.19|20799.2|20679.2|20799.2|20679.2|20796.19|20676.19|10
1633917200000|2021-10-11 01:53:20|20798.93|20678.93|20799.1|20679.1|20799.45|20679.45|20798.52|20678.52|10
1633917210000|2021-10-11 01:53:30|20799.29|20679.29|20803.12|20683.12|20803.12|20683.12|20799.15|20679.15|10
1633917220000|2021-10-11 01:53:40|20803.5|20683.5|20804.68|20684.68|20805.01|20685.01|20803.5|20683.5|10
1633917230000|2021-10-11 01:53:50|20804.5|20684.5|20802.38|20682.38|20804.5|20684.5|20802.38|20682.38|9
1633917240000|2021-10-11 01:54:00|20802.75|20682.75|20804.64|20684.64|20804.64|20684.64|20802.57|20682.57|10
1633917250000|2021-10-11 01:54:10|20805.18|20685.18|20809.42|20689.42|20809.42|20689.42|20805.18|20685.18|10
1633917260000|2021-10-11 01:54:20|20809.3|20689.3|20811.26|20691.26|20811.26|20691.26|20809.26|20689.26|10
1633917270000|2021-10-11 01:54:30|20811.38|20691.38|20812.02|20692.02|20812.02|20692.02|20811.18|20691.18|10
1633917280000|2021-10-11 01:54:40|20812.34|20692.34|20813.82|20693.82|20813.82|20693.82|20812.34|20692.34|10
1633917290000|2021-10-11 01:54:50|20813.88|20693.88|20813.83|20693.83|20814.61|20694.61|20813.26|20693.26|10
1633917300000|2021-10-11 01:55:00|20813.53|20693.53|20812.28|20692.28|20813.81|20693.81|20812.28|20692.28|10
1633917310000|2021-10-11 01:55:10|20812.22|20692.22|20814.46|20694.46|20815.44|20695.44|20812.22|20692.22|10
1633917320000|2021-10-11 01:55:20|20815.05|20695.05|20817.62|20697.62|20818.34|20698.34|20815.05|20695.05|10
1633917330000|2021-10-11 01:55:30|20817.42|20697.42|20819.88|20699.88|20819.88|20699.88|20817.42|20697.42|9
1633917340000|2021-10-11 01:55:40|20818.91|20698.91|20819.93|20699.93|20820.79|20700.79|20818.89|20698.89|9
1633917350000|2021-10-11 01:55:50|20820.38|20700.38|20815.37|20695.37|20820.38|20700.38|20815.18|20695.18|10
1633917360000|2021-10-11 01:56:00|20815.07|20695.07|20815.89|20695.89|20815.89|20695.89|20814.24|20694.24|10
1633917370000|2021-10-11 01:56:10|20815.7|20695.7|20812.8|20692.8|20815.7|20695.7|20812.49|20692.49|9
1633917380000|2021-10-11 01:56:20|20811.45|20691.45|20808.36|20688.36|20811.45|20691.45|20808.36|20688.36|10
1633917390000|2021-10-11 01:56:30|20808.97|20688.97|20807.88|20687.88|20808.97|20688.97|20807.88|20687.88|9
1633917400000|2021-10-11 01:56:40|20807.7|20687.7|20806.41|20686.41|20807.7|20687.7|20806.2|20686.2|10
1633917410000|2021-10-11 01:56:50|20807.05|20687.05|20806.32|20686.32|20807.69|20687.69|20806.32|20686.32|9
1633917420000|2021-10-11 01:57:00|20805.96|20685.96|20804.39|20684.39|20807.04|20687.04|20804.39|20684.39|10
1633917430000|2021-10-11 01:57:10|20804.12|20684.12|20802.48|20682.48|20804.35|20684.35|20802.48|20682.48|9
1633917440000|2021-10-11 01:57:20|20802.47|20682.47|20802.77|20682.77|20802.84|20682.84|20802.47|20682.47|8
1633917450000|2021-10-11 01:57:30|20802.68|20682.68|20802.67|20682.67|20803|20683|20802.67|20682.67|7
1633917460000|2021-10-11 01:57:40|20803.57|20683.57|20806.82|20686.82|20806.82|20686.82|20803.57|20683.57|10
1633917470000|2021-10-11 01:57:50|20807.33|20687.33|20807.37|20687.37|20807.52|20687.52|20806.76|20686.76|10
1633917480000|2021-10-11 01:58:00|20807.07|20687.07|20807.66|20687.66|20807.66|20687.66|20806.72|20686.72|10
1633917490000|2021-10-11 01:58:10|20807.89|20687.89|20810.49|20690.49|20810.49|20690.49|20807.89|20687.89|10
1633917500000|2021-10-11 01:58:20|20810.43|20690.43|20809.77|20689.77|20810.87|20690.87|20809.77|20689.77|9
1633917510000|2021-10-11 01:58:30|20810.02|20690.02|20809.37|20689.37|20811.06|20691.06|20809.37|20689.37|10
1633917520000|2021-10-11 01:58:40|20809.34|20689.34|20810.24|20690.24|20811.15|20691.15|20809.34|20689.34|10
1633917530000|2021-10-11 01:58:50|20810.17|20690.17|20807.63|20687.63|20810.17|20690.17|20807.63|20687.63|9
1633917540000|2021-10-11 01:59:00|20807.58|20687.58|20808.84|20688.84|20809.02|20689.02|20807.58|20687.58|8
1633917550000|2021-10-11 01:59:10|20807.92|20687.92|20806.32|20686.32|20808.02|20688.02|20806.32|20686.32|9
1633917560000|2021-10-11 01:59:20|20806.38|20686.38|20804.71|20684.71|20806.38|20686.38|20804.02|20684.02|10
1633917570000|2021-10-11 01:59:30|20804.64|20684.64|20796.3|20676.3|20804.64|20684.64|20796.3|20676.3|10
1633917580000|2021-10-11 01:59:40|20797.02|20677.02|20791.07|20671.07|20797.02|20677.02|20791.07|20671.07|9
1633917590000|2021-10-11 01:59:50|20790.95|20670.95|20787.71|20667.71|20790.95|20670.95|20787.71|20667.71|10
1633917600000|2021-10-11 02:00:00|20786.21|20666.21|20785.03|20665.03|20786.21|20666.21|20784.57|20664.57|10
1633917610000|2021-10-11 02:00:10|20785.29|20665.29|20785.39|20665.39|20785.58|20665.58|20784.06|20664.06|10
1633917620000|2021-10-11 02:00:20|20786.44|20666.44|20787.99|20667.99|20788.41|20668.41|20786.06|20666.06|10
1633917630000|2021-10-11 02:00:30|20788.05|20668.05|20790.79|20670.79|20790.8|20670.8|20788.05|20668.05|10
1633917640000|2021-10-11 02:00:40|20792.19|20672.19|20793.26|20673.26|20793.26|20673.26|20791.15|20671.15|10
1633917650000|2021-10-11 02:00:50|20793.62|20673.62|20796.38|20676.38|20796.38|20676.38|20793.62|20673.62|10
1633917660000|2021-10-11 02:01:00|20795.74|20675.74|20800.97|20680.97|20801.07|20681.07|20795.74|20675.74|10
1633917670000|2021-10-11 02:01:10|20801.05|20681.05|20805.2|20685.2|20805.2|20685.2|20801.05|20681.05|10
1633917680000|2021-10-11 02:01:20|20804.86|20684.86|20803.24|20683.24|20805.14|20685.14|20803.24|20683.24|10
1633917690000|2021-10-11 02:01:30|20803.29|20683.29|20803.04|20683.04|20803.29|20683.29|20801.9|20681.9|10
1633917700000|2021-10-11 02:01:40|20802.66|20682.66|20803.08|20683.08|20803.21|20683.21|20802.24|20682.24|8
1633917710000|2021-10-11 02:01:50|20803.4|20683.4|20804.05|20684.05|20804.33|20684.33|20802.99|20682.99|10
1633917720000|2021-10-11 02:02:00|20803.75|20683.75|20802.06|20682.06|20803.93|20683.93|20802.06|20682.06|10
1633917730000|2021-10-11 02:02:10|20801.89|20681.89|20806.21|20686.21|20806.21|20686.21|20801.89|20681.89|10
1633917740000|2021-10-11 02:02:20|20806.59|20686.59|20810.27|20690.27|20810.27|20690.27|20806.59|20686.59|10
1633917750000|2021-10-11 02:02:30|20810.45|20690.45|20812.25|20692.25|20812.25|20692.25|20810.45|20690.45|10
1633917760000|2021-10-11 02:02:40|20811.68|20691.68|20811.7|20691.7|20812.38|20692.38|20811.28|20691.28|10
1633917770000|2021-10-11 02:02:50|20811.95|20691.95|20812.14|20692.14|20813.11|20693.11|20811.9|20691.9|10
1633917780000|2021-10-11 02:03:00|20812.1|20692.1|20813.77|20693.77|20813.77|20693.77|20812.04|20692.04|10
1633917790000|2021-10-11 02:03:10|20813.93|20693.93|20814.23|20694.23|20814.46|20694.46|20813.6|20693.6|9
1633917800000|2021-10-11 02:03:20|20813.9|20693.9|20818.36|20698.36|20818.36|20698.36|20813.37|20693.37|10
1633917810000|2021-10-11 02:03:30|20818.54|20698.54|20819.39|20699.39|20820.25|20700.25|20818.54|20698.54|9
1633917820000|2021-10-11 02:03:40|20819.78|20699.78|20821.8|20701.8|20822.14|20702.14|20819.78|20699.78|10
1633917830000|2021-10-11 02:03:50|20822.07|20702.07|20822.42|20702.42|20822.89|20702.89|20822.07|20702.07|8
1633917840000|2021-10-11 02:04:00|20822.4|20702.4|20823.44|20703.44|20823.58|20703.58|20822.27|20702.27|9
1633917850000|2021-10-11 02:04:10|20823.65|20703.65|20824.45|20704.45|20824.45|20704.45|20823.53|20703.53|8
1633917860000|2021-10-11 02:04:20|20825.24|20705.24|20826.33|20706.33|20826.82|20706.82|20825.24|20705.24|9
1633917870000|2021-10-11 02:04:30|20825.87|20705.87|20827.04|20707.04|20827.34|20707.34|20825.87|20705.87|10
1633917880000|2021-10-11 02:04:40|20826.62|20706.62|20826.7|20706.7|20827.48|20707.48|20826.6|20706.6|10
1633917890000|2021-10-11 02:04:50|20825.97|20705.97|20825.4|20705.4|20825.97|20705.97|20825.15|20705.15|7
1633917900000|2021-10-11 02:05:00|20825.72|20705.72|20828|20708|20828.18|20708.18|20825.72|20705.72|10
1633917910000|2021-10-11 02:05:10|20828.12|20708.12|20827.2|20707.2|20828.47|20708.47|20827.2|20707.2|10
1633917920000|2021-10-11 02:05:20|20826.66|20706.66|20826|20706|20826.66|20706.66|20825.06|20705.06|10
1633917930000|2021-10-11 02:05:30|20826.19|20706.19|20826.21|20706.21|20826.39|20706.39|20825.89|20705.89|10
1633917940000|2021-10-11 02:05:40|20826.19|20706.19|20825.89|20705.89|20826.19|20706.19|20825.85|20705.85|6
1633917950000|2021-10-11 02:05:50|20825.4|20705.4|20826.15|20706.15|20826.46|20706.46|20825.4|20705.4|9
1633917960000|2021-10-11 02:06:00|20825.93|20705.93|20823.99|20703.99|20825.93|20705.93|20823.99|20703.99|10
1633917970000|2021-10-11 02:06:10|20823.19|20703.19|20823.79|20703.79|20823.9|20703.9|20822.84|20702.84|9
1633917980000|2021-10-11 02:06:20|20823.65|20703.65|20824.72|20704.72|20824.9|20704.9|20823.65|20703.65|10
1633917990000|2021-10-11 02:06:30|20825.35|20705.35|20825.78|20705.78|20827.04|20707.04|20825.35|20705.35|10
1633918000000|2021-10-11 02:06:40|20825.94|20705.94|20827.61|20707.61|20827.61|20707.61|20825.94|20705.94|9
1633918010000|2021-10-11 02:06:50|20827.4|20707.4|20825.57|20705.57|20827.4|20707.4|20824.8|20704.8|9
1633918020000|2021-10-11 02:07:00|20825.58|20705.58|20825.62|20705.62|20825.9|20705.9|20825.5|20705.5|9
1633918030000|2021-10-11 02:07:10|20825.02|20705.02|20823.93|20703.93|20825.02|20705.02|20822.84|20702.84|10
1633918040000|2021-10-11 02:07:20|20823.28|20703.28|20821.38|20701.38|20823.57|20703.57|20821.38|20701.38|10
1633918050000|2021-10-11 02:07:30|20820.67|20700.67|20819.85|20699.85|20820.83|20700.83|20819.75|20699.75|8
1633918060000|2021-10-11 02:07:40|20819.75|20699.75|20819.44|20699.44|20819.87|20699.87|20818.15|20698.15|10
1633918070000|2021-10-11 02:07:50|20819.56|20699.56|20816.7|20696.7|20819.74|20699.74|20816.7|20696.7|10
1633918080000|2021-10-11 02:08:00|20816.85|20696.85|20814.3|20694.3|20816.85|20696.85|20814.3|20694.3|8
1633918090000|2021-10-11 02:08:10|20814.27|20694.27|20815.26|20695.26|20815.26|20695.26|20813.68|20693.68|10
1633918100000|2021-10-11 02:08:20|20814.98|20694.98|20818.48|20698.48|20818.48|20698.48|20814.98|20694.98|9
1633918110000|2021-10-11 02:08:30|20818.64|20698.64|20822.19|20702.19|20822.19|20702.19|20818.64|20698.64|10
1633918120000|2021-10-11 02:08:40|20822.01|20702.01|20823.63|20703.63|20823.63|20703.63|20822.01|20702.01|10
1633918130000|2021-10-11 02:08:50|20824.97|20704.97|20831|20711|20831|20711|20824.97|20704.97|9
1633918140000|2021-10-11 02:09:00|20831.4|20711.4|20831.4|20711.4|20831.4|20711.4|20829.83|20709.83|9
1633918150000|2021-10-11 02:09:10|20831.73|20711.73|20833.26|20713.26|20834.06|20714.06|20831.73|20711.73|8
1633918160000|2021-10-11 02:09:20|20834.41|20714.41|20837.79|20717.79|20837.79|20717.79|20834.41|20714.41|8
1633918170000|2021-10-11 02:09:30|20837.45|20717.45|20839.25|20719.25|20839.25|20719.25|20837.45|20717.45|9
1633918180000|2021-10-11 02:09:40|20839.76|20719.76|20840.04|20720.04|20840.06|20720.06|20839.59|20719.59|10
1633918190000|2021-10-11 02:09:50|20840.13|20720.13|20839.69|20719.69|20840.7|20720.7|20839.69|20719.69|10
1633918200000|2021-10-11 02:10:00|20839.81|20719.81|20839.28|20719.28|20839.81|20719.81|20838.61|20718.61|10
1633918210000|2021-10-11 02:10:10|20838.29|20718.29|20837.2|20717.2|20838.56|20718.56|20836.83|20716.83|10
1633918220000|2021-10-11 02:10:20|20835.57|20715.57|20834.08|20714.08|20835.57|20715.57|20833.02|20713.02|9
1633918230000|2021-10-11 02:10:30|20834.64|20714.64|20834.85|20714.85|20835.37|20715.37|20834.15|20714.15|10
1633918240000|2021-10-11 02:10:40|20834.95|20714.95|20833.52|20713.52|20835.28|20715.28|20833.52|20713.52|10
1633918250000|2021-10-11 02:10:50|20832.95|20712.95|20828.82|20708.82|20832.95|20712.95|20828.73|20708.73|10
1633918260000|2021-10-11 02:11:00|20828.62|20708.62|20826.65|20706.65|20828.62|20708.62|20825.63|20705.63|10
1633918270000|2021-10-11 02:11:10|20826.59|20706.59|20824.72|20704.72|20826.59|20706.59|20824.68|20704.68|10
1633918280000|2021-10-11 02:11:20|20824.85|20704.85|20823.8|20703.8|20826.18|20706.18|20823.8|20703.8|10
1633918290000|2021-10-11 02:11:30|20823.89|20703.89|20820.77|20700.77|20823.89|20703.89|20820.65|20700.65|10
1633918300000|2021-10-11 02:11:40|20820.75|20700.75|20818.13|20698.13|20820.75|20700.75|20818.13|20698.13|9
1633918310000|2021-10-11 02:11:50|20818.36|20698.36|20817.56|20697.56|20818.36|20698.36|20817|20697|7
1633918320000|2021-10-11 02:12:00|20817.87|20697.87|20816.53|20696.53|20818.15|20698.15|20816.24|20696.24|10
1633918330000|2021-10-11 02:12:10|20816.46|20696.46|20815.51|20695.51|20816.63|20696.63|20815.51|20695.51|9
1633918340000|2021-10-11 02:12:20|20815.47|20695.47|20814.29|20694.29|20815.55|20695.55|20814.29|20694.29|10
1633918350000|2021-10-11 02:12:30|20815.74|20695.74|20813.97|20693.97|20815.74|20695.74|20813.86|20693.86|10
1633918360000|2021-10-11 02:12:40|20813.38|20693.38|20814.3|20694.3|20814.3|20694.3|20813.23|20693.23|9
1633918370000|2021-10-11 02:12:50|20814.5|20694.5|20814.78|20694.78|20815.26|20695.26|20814.28|20694.28|10
1633918380000|2021-10-11 02:13:00|20814.73|20694.73|20815.52|20695.52|20815.59|20695.59|20814.65|20694.65|10
1633918390000|2021-10-11 02:13:10|20815.63|20695.63|20811.51|20691.51|20817.01|20697.01|20811.51|20691.51|10
1633918400000|2021-10-11 02:13:20|20811.31|20691.31|20809.15|20689.15|20811.55|20691.55|20809.15|20689.15|9
1633918410000|2021-10-11 02:13:30|20808.55|20688.55|20809.2|20689.2|20809.2|20689.2|20807.95|20687.95|10
1633918420000|2021-10-11 02:13:40|20809.08|20689.08|20807.86|20687.86|20809.08|20689.08|20807.15|20687.15|8
1633918430000|2021-10-11 02:13:50|20807.8|20687.8|20805.99|20685.99|20807.8|20687.8|20805.47|20685.47|10
1633918440000|2021-10-11 02:14:00|20804.7|20684.7|20804.04|20684.04|20806.18|20686.18|20804.04|20684.04|10
1633918450000|2021-10-11 02:14:10|20804.03|20684.03|20805.34|20685.34|20805.34|20685.34|20803.34|20683.34|10
1633918460000|2021-10-11 02:14:20|20805.94|20685.94|20810.93|20690.93|20810.93|20690.93|20805.64|20685.64|10
1633918470000|2021-10-11 02:14:30|20811.38|20691.38|20811.82|20691.82|20811.82|20691.82|20810.1|20690.1|9
1633918480000|2021-10-11 02:14:40|20812.16|20692.16|20813.86|20693.86|20814.02|20694.02|20812.16|20692.16|9
1633918490000|2021-10-11 02:14:50|20813.46|20693.46|20812.95|20692.95|20813.47|20693.47|20812.95|20692.95|10
1633918500000|2021-10-11 02:15:00|20813.43|20693.43|20813.4|20693.4|20813.43|20693.43|20812.99|20692.99|8
1633918510000|2021-10-11 02:15:10|20813.02|20693.02|20814.12|20694.12|20815.57|20695.57|20812.64|20692.64|10
1633918520000|2021-10-11 02:15:20|20813.94|20693.94|20814.67|20694.67|20814.67|20694.67|20813.94|20693.94|10
1633918530000|2021-10-11 02:15:30|20814.62|20694.62|20813.38|20693.38|20815.3|20695.3|20813.38|20693.38|10
1633918540000|2021-10-11 02:15:40|20813.24|20693.24|20811.93|20691.93|20813.24|20693.24|20811.93|20691.93|9
1633918550000|2021-10-11 02:15:50|20811.35|20691.35|20809.28|20689.28|20812.17|20692.17|20809.07|20689.07|10
1633918560000|2021-10-11 02:16:00|20809.08|20689.08|20809.26|20689.26|20809.26|20689.26|20808.69|20688.69|9
1633918570000|2021-10-11 02:16:10|20808.22|20688.22|20807.23|20687.23|20808.22|20688.22|20806.97|20686.97|10
1633918580000|2021-10-11 02:16:20|20807.48|20687.48|20805.05|20685.05|20807.48|20687.48|20802.87|20682.87|10
1633918590000|2021-10-11 02:16:30|20805.01|20685.01|20806.77|20686.77|20806.82|20686.82|20804.86|20684.86|9
1633918600000|2021-10-11 02:16:40|20806.72|20686.72|20805.77|20685.77|20807.63|20687.63|20805.73|20685.73|10
1633918610000|2021-10-11 02:16:50|20805.57|20685.57|20805.7|20685.7|20806.33|20686.33|20804.45|20684.45|10
1633918620000|2021-10-11 02:17:00|20805.5|20685.5|20807.94|20687.94|20807.94|20687.94|20805.21|20685.21|10
1633918630000|2021-10-11 02:17:10|20807.68|20687.68|20811.57|20691.57|20811.57|20691.57|20807.38|20687.38|10
1633918640000|2021-10-11 02:17:20|20811.51|20691.51|20812.89|20692.89|20813.32|20693.32|20811.51|20691.51|10
1633918650000|2021-10-11 02:17:30|20812.92|20692.92|20815.01|20695.01|20815.85|20695.85|20812.63|20692.63|9
1633918660000|2021-10-11 02:17:40|20815.11|20695.11|20816.9|20696.9|20817.19|20697.19|20815.11|20695.11|6
1633918670000|2021-10-11 02:17:50|20816.86|20696.86|20816.67|20696.67|20817.73|20697.73|20816.65|20696.65|10
1633918680000|2021-10-11 02:18:00|20816.85|20696.85|20817.74|20697.74|20817.74|20697.74|20816.75|20696.75|8
1633918690000|2021-10-11 02:18:10|20817.76|20697.76|20818.11|20698.11|20818.3|20698.3|20817.76|20697.76|7
1633918700000|2021-10-11 02:18:20|20817.93|20697.93|20818.28|20698.28|20818.41|20698.41|20817.45|20697.45|8
1633918710000|2021-10-11 02:18:30|20818.33|20698.33|20818.79|20698.79|20818.86|20698.86|20817.68|20697.68|8
1633918720000|2021-10-11 02:18:40|20818.56|20698.56|20820.72|20700.72|20820.72|20700.72|20818.56|20698.56|8
1633918730000|2021-10-11 02:18:50|20820.66|20700.66|20819.34|20699.34|20820.77|20700.77|20819.34|20699.34|10
1633918740000|2021-10-11 02:19:00|20819.16|20699.16|20818.71|20698.71|20819.16|20699.16|20818.61|20698.61|8
1633918750000|2021-10-11 02:19:10|20818.8|20698.8|20818.94|20698.94|20819.67|20699.67|20818.08|20698.08|9
1633918760000|2021-10-11 02:19:20|20819.15|20699.15|20818.37|20698.37|20819.31|20699.31|20818.24|20698.24|9
1633918770000|2021-10-11 02:19:30|20818.31|20698.31|20816.49|20696.49|20818.79|20698.79|20816.49|20696.49|10
1633918780000|2021-10-11 02:19:40|20816.69|20696.69|20812.76|20692.76|20816.69|20696.69|20812.76|20692.76|10
1633918790000|2021-10-11 02:19:50|20812|20692|20811.42|20691.42|20812.48|20692.48|20811.42|20691.42|9
1633918800000|2021-10-11 02:20:00|20810.54|20690.54|20809.34|20689.34|20810.54|20690.54|20809.34|20689.34|10
1633918810000|2021-10-11 02:20:10|20809.31|20689.31|20807.64|20687.64|20809.76|20689.76|20807.64|20687.64|9
1633918820000|2021-10-11 02:20:20|20807.7|20687.7|20807.87|20687.87|20807.94|20687.94|20807.23|20687.23|8
1633918830000|2021-10-11 02:20:30|20807.92|20687.92|20807.33|20687.33|20808.94|20688.94|20807.33|20687.33|10
1633918840000|2021-10-11 02:20:40|20807.24|20687.24|20806.34|20686.34|20807.24|20687.24|20806.31|20686.31|9
1633918850000|2021-10-11 02:20:50|20806.49|20686.49|20808.16|20688.16|20808.98|20688.98|20806.49|20686.49|10
1633918860000|2021-10-11 02:21:00|20807.98|20687.98|20809.04|20689.04|20809.04|20689.04|20807.78|20687.78|7
1633918870000|2021-10-11 02:21:10|20808.82|20688.82|20809.81|20689.81|20810.7|20690.7|20808.82|20688.82|10
1633918880000|2021-10-11 02:21:20|20809.94|20689.94|20810.2|20690.2|20810.2|20690.2|20809.51|20689.51|9
1633918890000|2021-10-11 02:21:30|20810.13|20690.13|20810.34|20690.34|20810.34|20690.34|20809.87|20689.87|10
1633918900000|2021-10-11 02:21:40|20810.07|20690.07|20809.63|20689.63|20810.27|20690.27|20809.63|20689.63|10
1633918910000|2021-10-11 02:21:50|20809.88|20689.88|20810.3|20690.3|20810.86|20690.86|20809.88|20689.88|8
1633918920000|2021-10-11 02:22:00|20810.48|20690.48|20810.8|20690.8|20810.8|20690.8|20810.03|20690.03|8
1633918930000|2021-10-11 02:22:10|20810.76|20690.76|20811.58|20691.58|20811.91|20691.91|20810.76|20690.76|7
1633918940000|2021-10-11 02:22:20|20811.62|20691.62|20811.27|20691.27|20811.62|20691.62|20811.25|20691.25|7
1633918950000|2021-10-11 02:22:30|20811.41|20691.41|20811.39|20691.39|20812.48|20692.48|20811.39|20691.39|7
1633918960000|2021-10-11 02:22:40|20811.56|20691.56|20808.35|20688.35|20811.56|20691.56|20808.35|20688.35|8
1633918970000|2021-10-11 02:22:50|20808.42|20688.42|20805.02|20685.02|20808.42|20688.42|20805.02|20685.02|9
1633918980000|2021-10-11 02:23:00|20805.05|20685.05|20807.86|20687.86|20807.86|20687.86|20804.71|20684.71|10
1633918990000|2021-10-11 02:23:10|20808.06|20688.06|20809.83|20689.83|20809.83|20689.83|20807.54|20687.54|9
1633919000000|2021-10-11 02:23:20|20810.14|20690.14|20812.57|20692.57|20812.57|20692.57|20810.14|20690.14|10
1633919010000|2021-10-11 02:23:30|20812.74|20692.74|20814.45|20694.45|20814.46|20694.46|20812.74|20692.74|10
1633919020000|2021-10-11 02:23:40|20814.64|20694.64|20817.73|20697.73|20817.73|20697.73|20814.51|20694.51|10
1633919030000|2021-10-11 02:23:50|20818.75|20698.75|20820.58|20700.58|20820.58|20700.58|20818.75|20698.75|10
1633919040000|2021-10-11 02:24:00|20820.62|20700.62|20823.39|20703.39|20823.39|20703.39|20819.94|20699.94|9
1633919050000|2021-10-11 02:24:10|20823.82|20703.82|20824.75|20704.75|20824.75|20704.75|20822.43|20702.43|9
1633919060000|2021-10-11 02:24:20|20826.21|20706.21|20830.22|20710.22|20830.38|20710.38|20826.21|20706.21|10
1633919070000|2021-10-11 02:24:30|20830.44|20710.44|20831.5|20711.5|20832.07|20712.07|20830.44|20710.44|9
1633919080000|2021-10-11 02:24:40|20833.01|20713.01|20833.28|20713.28|20834.29|20714.29|20833.01|20713.01|10
1633919090000|2021-10-11 02:24:50|20833.38|20713.38|20835.22|20715.22|20835.23|20715.23|20833.38|20713.38|10
1633919100000|2021-10-11 02:25:00|20835.07|20715.07|20832.61|20712.61|20835.07|20715.07|20832.58|20712.58|9
1633919110000|2021-10-11 02:25:10|20831.74|20711.74|20832.73|20712.73|20832.88|20712.88|20831.62|20711.62|9
1633919120000|2021-10-11 02:25:20|20832.59|20712.59|20833.12|20713.12|20833.12|20713.12|20831.79|20711.79|9
1633919130000|2021-10-11 02:25:30|20832.92|20712.92|20831.07|20711.07|20833.04|20713.04|20831.07|20711.07|10
1633919140000|2021-10-11 02:25:40|20831.06|20711.06|20829.45|20709.45|20831.29|20711.29|20829.13|20709.13|9
1633919150000|2021-10-11 02:25:50|20830.15|20710.15|20828.98|20708.98|20830.15|20710.15|20828.47|20708.47|10
1633919160000|2021-10-11 02:26:00|20829.04|20709.04|20828.7|20708.7|20829.22|20709.22|20828.17|20708.17|9
1633919170000|2021-10-11 02:26:10|20828.55|20708.55|20827.08|20707.08|20828.55|20708.55|20826.94|20706.94|10
1633919180000|2021-10-11 02:26:20|20827.07|20707.07|20827.09|20707.09|20827.86|20707.86|20827.07|20707.07|9
1633919190000|2021-10-11 02:26:30|20827.27|20707.27|20827.98|20707.98|20827.98|20707.98|20827.22|20707.22|9
1633919200000|2021-10-11 02:26:40|20828.73|20708.73|20831.12|20711.12|20831.12|20711.12|20828.73|20708.73|9
1633919210000|2021-10-11 02:26:50|20831.06|20711.06|20830.92|20710.92|20831.06|20711.06|20830.44|20710.44|8
1633919220000|2021-10-11 02:27:00|20831.11|20711.11|20832.53|20712.53|20832.66|20712.66|20831.11|20711.11|9
1633919230000|2021-10-11 02:27:10|20833|20713|20835.45|20715.45|20835.45|20715.45|20833|20713|9
1633919240000|2021-10-11 02:27:20|20835.81|20715.81|20835.96|20715.96|20836.16|20716.16|20835.52|20715.52|9
1633919250000|2021-10-11 02:27:30|20835.93|20715.93|20836.33|20716.33|20836.58|20716.58|20835.93|20715.93|9
1633919260000|2021-10-11 02:27:40|20836.51|20716.51|20834.7|20714.7|20836.51|20716.51|20834.7|20714.7|10
1633919270000|2021-10-11 02:27:50|20834.74|20714.74|20833.89|20713.89|20834.81|20714.81|20833.7|20713.7|10
1633919280000|2021-10-11 02:28:00|20834|20714|20833.25|20713.25|20834.18|20714.18|20833.06|20713.06|9
1633919290000|2021-10-11 02:28:10|20832.83|20712.83|20833.26|20713.26|20833.8|20713.8|20832.81|20712.81|10
1633919300000|2021-10-11 02:28:20|20832.75|20712.75|20831.63|20711.63|20832.77|20712.77|20831.63|20711.63|9
1633919310000|2021-10-11 02:28:30|20831.53|20711.53|20830.97|20710.97|20832.04|20712.04|20830.97|20710.97|9
1633919320000|2021-10-11 02:28:40|20830.73|20710.73|20830.04|20710.04|20831.05|20711.05|20830.04|20710.04|10
1633919330000|2021-10-11 02:28:50|20830.19|20710.19|20830.65|20710.65|20831.32|20711.32|20830.19|20710.19|9
1633919340000|2021-10-11 02:29:00|20830.73|20710.73|20829.91|20709.91|20831.02|20711.02|20829.91|20709.91|10
1633919350000|2021-10-11 02:29:10|20829.98|20709.98|20829.49|20709.49|20830.11|20710.11|20829.48|20709.48|10
1633919360000|2021-10-11 02:29:20|20829.45|20709.45|20825.57|20705.57|20829.46|20709.46|20825.57|20705.57|10
1633919370000|2021-10-11 02:29:30|20824.47|20704.47|20822.36|20702.36|20824.47|20704.47|20822.36|20702.36|10
1633919380000|2021-10-11 02:29:40|20822.6|20702.6|20819.46|20699.46|20822.6|20702.6|20819.46|20699.46|7
1633919390000|2021-10-11 02:29:50|20819.14|20699.14|20818.76|20698.76|20819.81|20699.81|20818.76|20698.76|10
1633919400000|2021-10-11 02:30:00|20818.96|20698.96|20816.65|20696.65|20818.96|20698.96|20816.64|20696.64|8
1633919410000|2021-10-11 02:30:10|20814.68|20694.68|20813.15|20693.15|20815.7|20695.7|20812.93|20692.93|9
1633919420000|2021-10-11 02:30:20|20813.1|20693.1|20811.69|20691.69|20813.4|20693.4|20811.69|20691.69|9
1633919430000|2021-10-11 02:30:30|20811.7|20691.7|20813.96|20693.96|20814.03|20694.03|20811.7|20691.7|10
1633919440000|2021-10-11 02:30:40|20814.77|20694.77|20816.37|20696.37|20816.53|20696.53|20814.77|20694.77|10
1633919450000|2021-10-11 02:30:50|20816.96|20696.96|20819.17|20699.17|20819.97|20699.97|20816.96|20696.96|8
1633919460000|2021-10-11 02:31:00|20819.2|20699.2|20818.41|20698.41|20819.33|20699.33|20818.28|20698.28|9
1633919470000|2021-10-11 02:31:10|20818.28|20698.28|20817.66|20697.66|20818.28|20698.28|20817.66|20697.66|6
1633919480000|2021-10-11 02:31:20|20817.7|20697.7|20818.46|20698.46|20818.46|20698.46|20817.7|20697.7|10
1633919490000|2021-10-11 02:31:30|20818.27|20698.27|20820.01|20700.01|20820.05|20700.05|20818.27|20698.27|10
1633919500000|2021-10-11 02:31:40|20819.32|20699.32|20821.13|20701.13|20821.13|20701.13|20819.31|20699.31|9
1633919510000|2021-10-11 02:31:50|20821.14|20701.14|20821.68|20701.68|20822.17|20702.17|20821.14|20701.14|10
1633919520000|2021-10-11 02:32:00|20822.33|20702.33|20825.06|20705.06|20825.06|20705.06|20822.33|20702.33|10
1633919530000|2021-10-11 02:32:10|20824.41|20704.41|20825.95|20705.95|20825.98|20705.98|20824.41|20704.41|10
1633919540000|2021-10-11 02:32:20|20825.39|20705.39|20826.4|20706.4|20826.4|20706.4|20825.39|20705.39|9
1633919550000|2021-10-11 02:32:30|20826.63|20706.63|20828.75|20708.75|20828.75|20708.75|20826.46|20706.46|9
1633919560000|2021-10-11 02:32:40|20828.67|20708.67|20829.74|20709.74|20829.74|20709.74|20828.67|20708.67|10
1633919570000|2021-10-11 02:32:50|20829.92|20709.92|20831.56|20711.56|20831.68|20711.68|20829.88|20709.88|9
1633919580000|2021-10-11 02:33:00|20832.19|20712.19|20832.77|20712.77|20832.77|20712.77|20831.86|20711.86|10
1633919590000|2021-10-11 02:33:10|20832.53|20712.53|20832.49|20712.49|20832.81|20712.81|20832.46|20712.46|9
1633919600000|2021-10-11 02:33:20|20832.47|20712.47|20831.91|20711.91|20832.56|20712.56|20831.75|20711.75|9
1633919610000|2021-10-11 02:33:30|20831.9|20711.9|20830.5|20710.5|20831.9|20711.9|20829.41|20709.41|8
1633919620000|2021-10-11 02:33:40|20830.36|20710.36|20830.84|20710.84|20830.84|20710.84|20829.99|20709.99|8
1633919630000|2021-10-11 02:33:50|20831.07|20711.07|20832.36|20712.36|20832.89|20712.89|20831.07|20711.07|9
1633919640000|2021-10-11 02:34:00|20832.33|20712.33|20833.21|20713.21|20833.21|20713.21|20831.9|20711.9|10
1633919650000|2021-10-11 02:34:10|20833.26|20713.26|20835.43|20715.43|20836.39|20716.39|20833.26|20713.26|8
1633919660000|2021-10-11 02:34:20|20835.45|20715.45|20836.8|20716.8|20836.8|20716.8|20835.13|20715.13|10
1633919670000|2021-10-11 02:34:30|20836.82|20716.82|20836.11|20716.11|20837.27|20717.27|20836.11|20716.11|9
1633919680000|2021-10-11 02:34:40|20836.25|20716.25|20835.23|20715.23|20836.25|20716.25|20834.6|20714.6|9
1633919690000|2021-10-11 02:34:50|20835.47|20715.47|20833.86|20713.86|20835.47|20715.47|20833.6|20713.6|9
1633919700000|2021-10-11 02:35:00|20834.07|20714.07|20836.83|20716.83|20836.83|20716.83|20834.07|20714.07|10
1633919710000|2021-10-11 02:35:10|20837.15|20717.15|20836.47|20716.47|20837.4|20717.4|20835.99|20715.99|9
1633919720000|2021-10-11 02:35:20|20836.78|20716.78|20836.22|20716.22|20836.78|20716.78|20835.57|20715.57|10
1633919730000|2021-10-11 02:35:30|20835.69|20715.69|20835.19|20715.19|20835.69|20715.69|20834.93|20714.93|9
1633919740000|2021-10-11 02:35:40|20835.23|20715.23|20831.26|20711.26|20835.73|20715.73|20831.26|20711.26|10
1633919750000|2021-10-11 02:35:50|20831.25|20711.25|20818.81|20698.81|20831.25|20711.25|20818.81|20698.81|10
1633919760000|2021-10-11 02:36:00|20817.69|20697.69|20815.51|20695.51|20818.15|20698.15|20814.94|20694.94|10
1633919770000|2021-10-11 02:36:10|20814.62|20694.62|20812.77|20692.77|20814.62|20694.62|20812.7|20692.7|10
1633919780000|2021-10-11 02:36:20|20812.97|20692.97|20813.61|20693.61|20813.61|20693.61|20812.66|20692.66|9
1633919790000|2021-10-11 02:36:30|20813.7|20693.7|20814.38|20694.38|20814.38|20694.38|20812.95|20692.95|9
1633919800000|2021-10-11 02:36:40|20814.71|20694.71|20814.63|20694.63|20815.45|20695.45|20814.3|20694.3|9
1633919810000|2021-10-11 02:36:50|20814.54|20694.54|20813.28|20693.28|20814.54|20694.54|20813.28|20693.28|10
1633919820000|2021-10-11 02:37:00|20812.71|20692.71|20818.92|20698.92|20818.92|20698.92|20812.71|20692.71|10
1633919830000|2021-10-11 02:37:10|20819.43|20699.43|20820.46|20700.46|20820.54|20700.54|20819.43|20699.43|8
1633919840000|2021-10-11 02:37:20|20820.58|20700.58|20819.81|20699.81|20820.58|20700.58|20819.4|20699.4|9
1633919850000|2021-10-11 02:37:30|20819.7|20699.7|20819.03|20699.03|20820.52|20700.52|20818.85|20698.85|10
1633919860000|2021-10-11 02:37:40|20819.18|20699.18|20822.03|20702.03|20822.03|20702.03|20819.18|20699.18|9
1633919870000|2021-10-11 02:37:50|20822.17|20702.17|20823.62|20703.62|20823.62|20703.62|20822.04|20702.04|9
1633919880000|2021-10-11 02:38:00|20823.67|20703.67|20822.6|20702.6|20823.67|20703.67|20822.6|20702.6|9
1633919890000|2021-10-11 02:38:10|20822.7|20702.7|20823.53|20703.53|20823.61|20703.61|20822.7|20702.7|7
1633919900000|2021-10-11 02:38:20|20823.54|20703.54|20824.74|20704.74|20825.35|20705.35|20823.52|20703.52|8
1633919910000|2021-10-11 02:38:30|20825.75|20705.75|20825.62|20705.62|20826.21|20706.21|20825.53|20705.53|10
1633919920000|2021-10-11 02:38:40|20825.57|20705.57|20826.32|20706.32|20826.32|20706.32|20825.3|20705.3|10
1633919930000|2021-10-11 02:38:50|20825.59|20705.59|20824.38|20704.38|20825.59|20705.59|20824.37|20704.37|9
1633919940000|2021-10-11 02:39:00|20824.79|20704.79|20824.72|20704.72|20825.23|20705.23|20824.39|20704.39|9
1633919950000|2021-10-11 02:39:10|20824.4|20704.4|20824.53|20704.53|20824.53|20704.53|20824.25|20704.25|10
1633919960000|2021-10-11 02:39:20|20825.48|20705.48|20826.54|20706.54|20826.54|20706.54|20825.48|20705.48|8
1633919970000|2021-10-11 02:39:30|20825.73|20705.73|20825.64|20705.64|20826.85|20706.85|20825.2|20705.2|9
1633919980000|2021-10-11 02:39:40|20825.51|20705.51|20825.83|20705.83|20827.47|20707.47|20825.51|20705.51|9
1633919990000|2021-10-11 02:39:50|20825.88|20705.88|20826.29|20706.29|20826.6|20706.6|20825.88|20705.88|9
1633920000000|2021-10-11 02:40:00|20826.08|20706.08|20828.04|20708.04|20828.04|20708.04|20825.97|20705.97|8
1633920010000|2021-10-11 02:40:10|20828.13|20708.13|20829.49|20709.49|20829.49|20709.49|20828.13|20708.13|8
1633920020000|2021-10-11 02:40:20|20830.8|20710.8|20829.57|20709.57|20830.8|20710.8|20829.17|20709.17|7
1633920030000|2021-10-11 02:40:30|20828.99|20708.99|20830.18|20710.18|20830.9|20710.9|20828.99|20708.99|10
1633920040000|2021-10-11 02:40:40|20830.2|20710.2|20832.42|20712.42|20832.5|20712.5|20830.2|20710.2|9
1633920050000|2021-10-11 02:40:50|20832.38|20712.38|20832.83|20712.83|20833.05|20713.05|20832.38|20712.38|6
1633920060000|2021-10-11 02:41:00|20833.18|20713.18|20836.57|20716.57|20836.57|20716.57|20833.18|20713.18|8
1633920070000|2021-10-11 02:41:10|20836.63|20716.63|20836.36|20716.36|20837.28|20717.28|20836.14|20716.14|10
1633920080000|2021-10-11 02:41:20|20836.39|20716.39|20836.86|20716.86|20837.26|20717.26|20836.27|20716.27|10
1633920090000|2021-10-11 02:41:30|20836.66|20716.66|20837.88|20717.88|20839.1|20719.1|20836.66|20716.66|9
1633920100000|2021-10-11 02:41:40|20838.31|20718.31|20839.87|20719.87|20840.24|20720.24|20838.09|20718.09|10
1633920110000|2021-10-11 02:41:50|20840.21|20720.21|20842.07|20722.07|20842.31|20722.31|20840.21|20720.21|10
1633920120000|2021-10-11 02:42:00|20842.06|20722.06|20841.85|20721.85|20842.85|20722.85|20841.85|20721.85|8
1633920130000|2021-10-11 02:42:10|20842.12|20722.12|20841.66|20721.66|20842.12|20722.12|20841.58|20721.58|9
1633920140000|2021-10-11 02:42:20|20841.69|20721.69|20840.55|20720.55|20841.69|20721.69|20840.55|20720.55|9
1633920150000|2021-10-11 02:42:30|20840.25|20720.25|20841.04|20721.04|20841.15|20721.15|20839.95|20719.95|10
1633920160000|2021-10-11 02:42:40|20840.82|20720.82|20840.39|20720.39|20841.45|20721.45|20840.34|20720.34|9
1633920170000|2021-10-11 02:42:50|20840.38|20720.38|20840.82|20720.82|20840.83|20720.83|20840.37|20720.37|7
1633920180000|2021-10-11 02:43:00|20840.52|20720.52|20839.36|20719.36|20840.81|20720.81|20839.36|20719.36|10
1633920190000|2021-10-11 02:43:10|20839.23|20719.23|20840.1|20720.1|20840.1|20720.1|20838.94|20718.94|7
1633920200000|2021-10-11 02:43:20|20839.17|20719.17|20838.7|20718.7|20839.41|20719.41|20838.7|20718.7|9
1633920210000|2021-10-11 02:43:30|20838.89|20718.89|20839.65|20719.65|20839.66|20719.66|20838.88|20718.88|8
1633920220000|2021-10-11 02:43:40|20839.63|20719.63|20840.52|20720.52|20840.52|20720.52|20839.6|20719.6|9
1633920230000|2021-10-11 02:43:50|20840.76|20720.76|20838.71|20718.71|20840.76|20720.76|20838.69|20718.69|7
1633920240000|2021-10-11 02:44:00|20838.36|20718.36|20838.33|20718.33|20839.57|20719.57|20838.16|20718.16|9
1633920250000|2021-10-11 02:44:10|20837.16|20717.16|20837.4|20717.4|20837.4|20717.4|20837.12|20717.12|8
1633920260000|2021-10-11 02:44:20|20837.22|20717.22|20839.68|20719.68|20840.39|20720.39|20837.08|20717.08|10
1633920270000|2021-10-11 02:44:30|20840.15|20720.15|20840.37|20720.37|20840.4|20720.4|20839.83|20719.83|9
1633920280000|2021-10-11 02:44:40|20840.36|20720.36|20839.43|20719.43|20840.61|20720.61|20839.43|20719.43|10
1633920290000|2021-10-11 02:44:50|20839.94|20719.94|20837.85|20717.85|20839.94|20719.94|20837.85|20717.85|7
1633920300000|2021-10-11 02:45:00|20837.89|20717.89|20837.74|20717.74|20837.91|20717.91|20837.54|20717.54|6
1633920310000|2021-10-11 02:45:10|20838.56|20718.56|20835.92|20715.92|20838.56|20718.56|20835.92|20715.92|10
1633920320000|2021-10-11 02:45:20|20835.41|20715.41|20834.64|20714.64|20835.45|20715.45|20834.29|20714.29|9
1633920330000|2021-10-11 02:45:30|20834.96|20714.96|20834.2|20714.2|20834.96|20714.96|20834.15|20714.15|9
1633920340000|2021-10-11 02:45:40|20834.04|20714.04|20834.3|20714.3|20835.07|20715.07|20834.04|20714.04|8
1633920350000|2021-10-11 02:45:50|20834.52|20714.52|20832.15|20712.15|20834.52|20714.52|20831.93|20711.93|8
1633920360000|2021-10-11 02:46:00|20831.63|20711.63|20829.52|20709.52|20832.73|20712.73|20829.52|20709.52|10
1633920370000|2021-10-11 02:46:10|20829.15|20709.15|20829.3|20709.3|20829.35|20709.35|20829.08|20709.08|10
1633920380000|2021-10-11 02:46:20|20829.32|20709.32|20827.85|20707.85|20829.32|20709.32|20827.82|20707.82|10
1633920390000|2021-10-11 02:46:30|20827.67|20707.67|20828.69|20708.69|20828.78|20708.78|20827.59|20707.59|8
1633920400000|2021-10-11 02:46:40|20829|20709|20829.16|20709.16|20830.24|20710.24|20828.66|20708.66|9
1633920410000|2021-10-11 02:46:50|20829.23|20709.23|20828.98|20708.98|20829.81|20709.81|20828.43|20708.43|10
1633920420000|2021-10-11 02:47:00|20828.8|20708.8|20828.41|20708.41|20828.8|20708.8|20827.6|20707.6|10
1633920430000|2021-10-11 02:47:10|20828.36|20708.36|20825.3|20705.3|20828.62|20708.62|20825.3|20705.3|10
1633920440000|2021-10-11 02:47:20|20825.28|20705.28|20825.49|20705.49|20825.74|20705.74|20825|20705|10
1633920450000|2021-10-11 02:47:30|20825.37|20705.37|20824.87|20704.87|20825.37|20705.37|20824.87|20704.87|9
1633920460000|2021-10-11 02:47:40|20825.04|20705.04|20824.65|20704.65|20825.1|20705.1|20824.62|20704.62|9
1633920470000|2021-10-11 02:47:50|20824.68|20704.68|20824.04|20704.04|20825.04|20705.04|20823.47|20703.47|9
1633920480000|2021-10-11 02:48:00|20823.66|20703.66|20822.27|20702.27|20823.86|20703.86|20822.27|20702.27|9
1633920490000|2021-10-11 02:48:10|20822.32|20702.32|20821.78|20701.78|20822.32|20702.32|20821.78|20701.78|9
1633920500000|2021-10-11 02:48:20|20821.62|20701.62|20820.74|20700.74|20821.62|20701.62|20820.6|20700.6|9
1633920510000|2021-10-11 02:48:30|20819.62|20699.62|20819.84|20699.84|20820.66|20700.66|20819.62|20699.62|9
1633920520000|2021-10-11 02:48:40|20819.59|20699.59|20818.36|20698.36|20819.61|20699.61|20818.36|20698.36|8
1633920530000|2021-10-11 02:48:50|20817.95|20697.95|20819.75|20699.75|20819.75|20699.75|20817.93|20697.93|8
1633920540000|2021-10-11 02:49:00|20819.9|20699.9|20820.55|20700.55|20821.35|20701.35|20819.9|20699.9|10
1633920550000|2021-10-11 02:49:10|20820.97|20700.97|20821.34|20701.34|20821.44|20701.44|20820.97|20700.97|9
1633920560000|2021-10-11 02:49:20|20821.4|20701.4|20822.22|20702.22|20822.22|20702.22|20821.16|20701.16|10
1633920570000|2021-10-11 02:49:30|20822.95|20702.95|20823.53|20703.53|20823.53|20703.53|20822.3|20702.3|8
1633920580000|2021-10-11 02:49:40|20824.24|20704.24|20826.26|20706.26|20826.26|20706.26|20823.69|20703.69|9
1633920590000|2021-10-11 02:49:50|20825.8|20705.8|20827.23|20707.23|20827.23|20707.23|20825.37|20705.37|9
1633920600000|2021-10-11 02:50:00|20827.43|20707.43|20829.5|20709.5|20829.5|20709.5|20827.43|20707.43|9
1633920610000|2021-10-11 02:50:10|20829.49|20709.49|20835.02|20715.02|20835.02|20715.02|20829.49|20709.49|9
1633920620000|2021-10-11 02:50:20|20836.52|20716.52|20841.26|20721.26|20841.26|20721.26|20836.52|20716.52|10
1633920630000|2021-10-11 02:50:30|20841.36|20721.36|20842.31|20722.31|20842.31|20722.31|20840.73|20720.73|10
1633920640000|2021-10-11 02:50:40|20842.36|20722.36|20845.92|20725.92|20845.92|20725.92|20842.36|20722.36|9
1633920650000|2021-10-11 02:50:50|20846.1|20726.1|20846.07|20726.07|20846.76|20726.76|20846.07|20726.07|10
1633920660000|2021-10-11 02:51:00|20846.73|20726.73|20846.56|20726.56|20846.73|20726.73|20845.47|20725.47|9
1633920670000|2021-10-11 02:51:10|20846.61|20726.61|20848.56|20728.56|20848.56|20728.56|20846.61|20726.61|10
1633920680000|2021-10-11 02:51:20|20849.99|20729.99|20854.2|20734.2|20854.88|20734.88|20849.99|20729.99|10
1633920690000|2021-10-11 02:51:30|20854.44|20734.44|20860.41|20740.41|20860.41|20740.41|20854.44|20734.44|10
1633920700000|2021-10-11 02:51:40|20860.52|20740.52|20864.87|20744.87|20864.87|20744.87|20860.37|20740.37|10
1633920710000|2021-10-11 02:51:50|20865.29|20745.29|20866.44|20746.44|20866.59|20746.59|20865.29|20745.29|10
1633920720000|2021-10-11 02:52:00|20865.68|20745.68|20866.2|20746.2|20866.27|20746.27|20865.17|20745.17|9
1633920730000|2021-10-11 02:52:10|20867.16|20747.16|20871.39|20751.39|20871.69|20751.69|20867.16|20747.16|10
1633920740000|2021-10-11 02:52:20|20871.27|20751.27|20871.76|20751.76|20871.76|20751.76|20871.15|20751.15|10
1633920750000|2021-10-11 02:52:30|20872.05|20752.05|20871.8|20751.8|20872.05|20752.05|20870.91|20750.91|10
1633920760000|2021-10-11 02:52:40|20871.52|20751.52|20873.79|20753.79|20874.08|20754.08|20871.52|20751.52|10
1633920770000|2021-10-11 02:52:50|20873.22|20753.22|20872.83|20752.83|20873.91|20753.91|20872.83|20752.83|10
1633920780000|2021-10-11 02:53:00|20872.88|20752.88|20872.21|20752.21|20873.44|20753.44|20872.21|20752.21|10
1633920790000|2021-10-11 02:53:10|20872.27|20752.27|20871.91|20751.91|20872.27|20752.27|20871.34|20751.34|10
1633920800000|2021-10-11 02:53:20|20871.7|20751.7|20872.98|20752.98|20873.13|20753.13|20870.52|20750.52|10
1633920810000|2021-10-11 02:53:30|20873.04|20753.04|20874.1|20754.1|20874.2|20754.2|20872.06|20752.06|10
1633920820000|2021-10-11 02:53:40|20874.27|20754.27|20880.71|20760.71|20880.71|20760.71|20874.27|20754.27|9
1633920830000|2021-10-11 02:53:50|20880.72|20760.72|20888.3|20768.3|20888.3|20768.3|20880.72|20760.72|10
1633920840000|2021-10-11 02:54:00|20888.59|20768.59|20888.33|20768.33|20889.98|20769.98|20888.3|20768.3|10
1633920850000|2021-10-11 02:54:10|20888.26|20768.26|20888.05|20768.05|20888.59|20768.59|20885.97|20765.97|10
1633920860000|2021-10-11 02:54:20|20888.31|20768.31|20885.24|20765.24|20888.52|20768.52|20885.24|20765.24|9
1633920870000|2021-10-11 02:54:30|20885.21|20765.21|20884.48|20764.48|20885.33|20765.33|20884.36|20764.36|10
1633920880000|2021-10-11 02:54:40|20884.67|20764.67|20885.6|20765.6|20885.71|20765.71|20884.67|20764.67|10
1633920890000|2021-10-11 02:54:50|20886.22|20766.22|20885.81|20765.81|20886.72|20766.72|20885.81|20765.81|9
1633920900000|2021-10-11 02:55:00|20885.67|20765.67|20886.74|20766.74|20886.74|20766.74|20885.19|20765.19|8
1633920910000|2021-10-11 02:55:10|20886.48|20766.48|20887.59|20767.59|20887.59|20767.59|20886.36|20766.36|9
1633920920000|2021-10-11 02:55:20|20888.27|20768.27|20890.83|20770.83|20890.83|20770.83|20888.27|20768.27|10
1633920930000|2021-10-11 02:55:30|20890.73|20770.73|20889.04|20769.04|20890.83|20770.83|20889.04|20769.04|10
1633920940000|2021-10-11 02:55:40|20889.73|20769.73|20889.6|20769.6|20889.93|20769.93|20888.55|20768.55|10
1633920950000|2021-10-11 02:55:50|20889.35|20769.35|20888.29|20768.29|20889.35|20769.35|20887.89|20767.89|10
1633920960000|2021-10-11 02:56:00|20888.15|20768.15|20888.02|20768.02|20888.53|20768.53|20887.77|20767.77|10
1633920970000|2021-10-11 02:56:10|20887.35|20767.35|20890.49|20770.49|20890.49|20770.49|20886.57|20766.57|10
1633920980000|2021-10-11 02:56:20|20891.75|20771.75|20895.81|20775.81|20895.81|20775.81|20891.75|20771.75|10
1633920990000|2021-10-11 02:56:30|20896.36|20776.36|20897.92|20777.92|20898.17|20778.17|20896.36|20776.36|10
1633921000000|2021-10-11 02:56:40|20899.24|20779.24|20901.96|20781.96|20901.96|20781.96|20899.24|20779.24|9
1633921010000|2021-10-11 02:56:50|20901.55|20781.55|20901.52|20781.52|20901.99|20781.99|20901.46|20781.46|10
1633921020000|2021-10-11 02:57:00|20901.86|20781.86|20904.02|20784.02|20904.75|20784.75|20901.86|20781.86|10
1633921030000|2021-10-11 02:57:10|20903.65|20783.65|20902.23|20782.23|20903.65|20783.65|20901.9|20781.9|10
1633921040000|2021-10-11 02:57:20|20902.24|20782.24|20903.24|20783.24|20903.24|20783.24|20901.49|20781.49|9
1633921050000|2021-10-11 02:57:30|20903.69|20783.69|20905.78|20785.78|20905.78|20785.78|20903.29|20783.29|10
1633921060000|2021-10-11 02:57:40|20905.96|20785.96|20909.59|20789.59|20909.59|20789.59|20905.96|20785.96|10
1633921070000|2021-10-11 02:57:50|20909.48|20789.48|20910.22|20790.22|20910.41|20790.41|20909.48|20789.48|10
1633921080000|2021-10-11 02:58:00|20910.02|20790.02|20910.87|20790.87|20911.08|20791.08|20909.69|20789.69|10
1633921090000|2021-10-11 02:58:10|20911.41|20791.41|20913.02|20793.02|20913.02|20793.02|20911.41|20791.41|10
1633921100000|2021-10-11 02:58:20|20913.32|20793.32|20912.17|20792.17|20913.56|20793.56|20912.17|20792.17|10
1633921110000|2021-10-11 02:58:30|20912.59|20792.59|20912.7|20792.7|20912.7|20792.7|20912.38|20792.38|5
1633921120000|2021-10-11 02:58:40|20913.78|20793.78|20913.98|20793.98|20913.98|20793.98|20913.78|20793.78|2
1633921130000|2021-10-11 02:58:50|20914.76|20794.76|20914.37|20794.37|20915.1|20795.1|20914.04|20794.04|9
1633921140000|2021-10-11 02:59:00|20914.24|20794.24|20914.95|20794.95|20915.59|20795.59|20914.01|20794.01|10
1633921150000|2021-10-11 02:59:10|20915.31|20795.31|20916.68|20796.68|20917|20797|20914.94|20794.94|10
1633921160000|2021-10-11 02:59:20|20916.96|20796.96|20918.15|20798.15|20918.56|20798.56|20916.72|20796.72|10
1633921170000|2021-10-11 02:59:30|20918.78|20798.78|20917.68|20797.68|20918.93|20798.93|20917.57|20797.57|6
1633921300000|2021-10-11 03:01:40|20927.71|20807.71|20926|20806|20927.71|20807.71|20926|20806|8
1633921310000|2021-10-11 03:01:50|20925.92|20805.92|20927.13|20807.13|20927.13|20807.13|20925.63|20805.63|10
1633921320000|2021-10-11 03:02:00|20927.68|20807.68|20929.09|20809.09|20929.09|20809.09|20927.4|20807.4|10
1633921330000|2021-10-11 03:02:10|20929.9|20809.9|20932.75|20812.75|20932.75|20812.75|20929.9|20809.9|10
1633921340000|2021-10-11 03:02:20|20932.66|20812.66|20933.64|20813.64|20934.14|20814.14|20932.66|20812.66|10
1633921350000|2021-10-11 03:02:30|20933.65|20813.65|20935.36|20815.36|20935.36|20815.36|20933.65|20813.65|10
1633921360000|2021-10-11 03:02:40|20935.31|20815.31|20934.93|20814.93|20936.23|20816.23|20933.97|20813.97|10
1633921370000|2021-10-11 03:02:50|20934.87|20814.87|20942.65|20822.65|20942.65|20822.65|20934.87|20814.87|10
1633921380000|2021-10-11 03:03:00|20944.44|20824.44|20945.54|20825.54|20946.33|20826.33|20943.1|20823.1|10
1633921390000|2021-10-11 03:03:10|20945.9|20825.9|20949.96|20829.96|20949.96|20829.96|20945.89|20825.89|10
1633921400000|2021-10-11 03:03:20|20950.09|20830.09|20948.94|20828.94|20950.67|20830.67|20948.94|20828.94|10
1633921410000|2021-10-11 03:03:30|20946.77|20826.77|20941.74|20821.74|20946.77|20826.77|20940.49|20820.49|10
1633921420000|2021-10-11 03:03:40|20941.79|20821.79|20941.5|20821.5|20943.06|20823.06|20941.5|20821.5|10
1633921430000|2021-10-11 03:03:50|20940.42|20820.42|20932.53|20812.53|20940.42|20820.42|20932.53|20812.53|10
1633921440000|2021-10-11 03:04:00|20931.57|20811.57|20933.55|20813.55|20933.55|20813.55|20931.33|20811.33|9
1633921450000|2021-10-11 03:04:10|20934.63|20814.63|20936.39|20816.39|20936.96|20816.96|20934.63|20814.63|10
1633921460000|2021-10-11 03:04:20|20935.98|20815.98|20937.39|20817.39|20937.39|20817.39|20934.79|20814.79|10
1633921470000|2021-10-11 03:04:30|20936.66|20816.66|20936.25|20816.25|20936.77|20816.77|20935.63|20815.63|10
1633921480000|2021-10-11 03:04:40|20935.63|20815.63|20937.71|20817.71|20937.71|20817.71|20935.38|20815.38|10
1633921490000|2021-10-11 03:04:50|20939.44|20819.44|20940.12|20820.12|20942.4|20822.4|20939.44|20819.44|10
1633921500000|2021-10-11 03:05:00|20938.23|20818.23|20935.55|20815.55|20938.23|20818.23|20935.51|20815.51|10
1633921510000|2021-10-11 03:05:10|20935|20815|20931.66|20811.66|20935|20815|20931.65|20811.65|10
1633921520000|2021-10-11 03:05:20|20931.86|20811.86|20929.73|20809.73|20931.86|20811.86|20929.61|20809.61|10
1633921530000|2021-10-11 03:05:30|20930.68|20810.68|20930.13|20810.13|20930.68|20810.68|20929.52|20809.52|10
1633921540000|2021-10-11 03:05:40|20930.84|20810.84|20934.1|20814.1|20934.1|20814.1|20930.84|20810.84|10
1633921550000|2021-10-11 03:05:50|20933.62|20813.62|20933.66|20813.66|20934.28|20814.28|20933.62|20813.62|10
1633921560000|2021-10-11 03:06:00|20932.46|20812.46|20930.56|20810.56|20932.61|20812.61|20930.56|20810.56|10
1633921570000|2021-10-11 03:06:10|20930.61|20810.61|20930.04|20810.04|20930.68|20810.68|20929.44|20809.44|10
1633921580000|2021-10-11 03:06:20|20929.51|20809.51|20929.57|20809.57|20929.57|20809.57|20928.55|20808.55|10
1633921590000|2021-10-11 03:06:30|20930.14|20810.14|20930.54|20810.54|20930.81|20810.81|20929.61|20809.61|9
1633921600000|2021-10-11 03:06:40|20930.86|20810.86|20931.85|20811.85|20932.09|20812.09|20930.86|20810.86|9
1633921610000|2021-10-11 03:06:50|20932.44|20812.44|20930.52|20810.52|20932.69|20812.69|20930.52|20810.52|10
1633921620000|2021-10-11 03:07:00|20930.34|20810.34|20931.04|20811.04|20931.04|20811.04|20929.1|20809.1|10
1633921630000|2021-10-11 03:07:10|20931.92|20811.92|20930.42|20810.42|20932.04|20812.04|20930.42|20810.42|10
1633921640000|2021-10-11 03:07:20|20929.59|20809.59|20925.47|20805.47|20929.59|20809.59|20925.47|20805.47|9
1633921650000|2021-10-11 03:07:30|20925.23|20805.23|20922.57|20802.57|20925.23|20805.23|20922.56|20802.56|10
1633921660000|2021-10-11 03:07:40|20922.51|20802.51|20917.05|20797.05|20922.51|20802.51|20917.05|20797.05|10
1633921670000|2021-10-11 03:07:50|20916.96|20796.96|20909.24|20789.24|20916.96|20796.96|20909.24|20789.24|10
1633921680000|2021-10-11 03:08:00|20906.82|20786.82|20899.76|20779.76|20906.82|20786.82|20899.76|20779.76|10
1633921690000|2021-10-11 03:08:10|20898.8|20778.8|20890.81|20770.81|20898.8|20778.8|20890.78|20770.78|10
1633921700000|2021-10-11 03:08:20|20891.13|20771.13|20888.21|20768.21|20891.13|20771.13|20888.21|20768.21|10
1633921710000|2021-10-11 03:08:30|20887.91|20767.91|20883.94|20763.94|20887.91|20767.91|20883.91|20763.91|9
1633921720000|2021-10-11 03:08:40|20883.86|20763.86|20884.97|20764.97|20886.39|20766.39|20883.86|20763.86|10
1633921730000|2021-10-11 03:08:50|20885.99|20765.99|20883.62|20763.62|20885.99|20765.99|20883.62|20763.62|10
1633921740000|2021-10-11 03:09:00|20882.38|20762.38|20881.31|20761.31|20882.38|20762.38|20881.3|20761.3|10
1633921750000|2021-10-11 03:09:10|20881.23|20761.23|20880.89|20760.89|20882.35|20762.35|20880.8|20760.8|10
1633921760000|2021-10-11 03:09:20|20880.45|20760.45|20880.8|20760.8|20880.83|20760.83|20878.85|20758.85|10
1633921770000|2021-10-11 03:09:30|20881.15|20761.15|20879.98|20759.98|20882.43|20762.43|20879.86|20759.86|10
1633921780000|2021-10-11 03:09:40|20879.56|20759.56|20878.68|20758.68|20879.72|20759.72|20878.31|20758.31|10
1633921790000|2021-10-11 03:09:50|20878.43|20758.43|20879.2|20759.2|20879.53|20759.53|20878.43|20758.43|10
1633921800000|2021-10-11 03:10:00|20878.61|20758.61|20881.41|20761.41|20881.53|20761.53|20878.61|20758.61|10
1633921810000|2021-10-11 03:10:10|20881.52|20761.52|20879.25|20759.25|20881.52|20761.52|20879.1|20759.1|10
1633921820000|2021-10-11 03:10:20|20879.19|20759.19|20879.03|20759.03|20880.26|20760.26|20877.4|20757.4|10
1633921830000|2021-10-11 03:10:30|20878.97|20758.97|20878.32|20758.32|20879.38|20759.38|20877.48|20757.48|10
1633921840000|2021-10-11 03:10:40|20877.57|20757.57|20877.58|20757.58|20877.72|20757.72|20877.42|20757.42|8
1633921850000|2021-10-11 03:10:50|20877.26|20757.26|20876.84|20756.84|20877.47|20757.47|20876.44|20756.44|10
1633921860000|2021-10-11 03:11:00|20876.62|20756.62|20878.35|20758.35|20878.35|20758.35|20876.62|20756.62|10
1633921870000|2021-10-11 03:11:10|20878.34|20758.34|20878.51|20758.51|20878.58|20758.58|20877.98|20757.98|8
1633921880000|2021-10-11 03:11:20|20878.42|20758.42|20878.98|20758.98|20878.98|20758.98|20878.27|20758.27|9
1633921890000|2021-10-11 03:11:30|20879.01|20759.01|20877.21|20757.21|20879.86|20759.86|20876.84|20756.84|9
1633921900000|2021-10-11 03:11:40|20877.1|20757.1|20877.65|20757.65|20877.86|20757.86|20876.71|20756.71|10
1633921910000|2021-10-11 03:11:50|20877.87|20757.87|20876.25|20756.25|20878.32|20758.32|20875.55|20755.55|9
1633921920000|2021-10-11 03:12:00|20875.97|20755.97|20877.1|20757.1|20879.38|20759.38|20875.93|20755.93|10
1633921930000|2021-10-11 03:12:10|20877.92|20757.92|20876.86|20756.86|20877.92|20757.92|20876.86|20756.86|10
1633921940000|2021-10-11 03:12:20|20876.47|20756.47|20873.81|20753.81|20876.47|20756.47|20873.81|20753.81|10
1633921950000|2021-10-11 03:12:30|20874.05|20754.05|20873.31|20753.31|20874.05|20754.05|20872.55|20752.55|10
1633921960000|2021-10-11 03:12:40|20872.4|20752.4|20870.82|20750.82|20872.4|20752.4|20870.82|20750.82|8
1633921970000|2021-10-11 03:12:50|20870.68|20750.68|20872.27|20752.27|20873.04|20753.04|20870.64|20750.64|10
1633921980000|2021-10-11 03:13:00|20872.43|20752.43|20872.4|20752.4|20872.79|20752.79|20872.06|20752.06|10
1633921990000|2021-10-11 03:13:10|20871.9|20751.9|20874.54|20754.54|20874.54|20754.54|20871.35|20751.35|10
1633922000000|2021-10-11 03:13:20|20876.09|20756.09|20876.95|20756.95|20877|20757|20875.9|20755.9|10
1633922010000|2021-10-11 03:13:30|20876.38|20756.38|20875.35|20755.35|20876.56|20756.56|20875.07|20755.07|10
1633922020000|2021-10-11 03:13:40|20875.26|20755.26|20874.93|20754.93|20875.35|20755.35|20874.4|20754.4|10
1633922030000|2021-10-11 03:13:50|20875.24|20755.24|20874|20754|20875.24|20755.24|20874|20754|9
1633922040000|2021-10-11 03:14:00|20874.48|20754.48|20877.42|20757.42|20877.42|20757.42|20874.48|20754.48|9
1633922050000|2021-10-11 03:14:10|20877.54|20757.54|20877.22|20757.22|20877.67|20757.67|20877.18|20757.18|10
1633922060000|2021-10-11 03:14:20|20877.41|20757.41|20877.45|20757.45|20877.45|20757.45|20876.94|20756.94|10
1633922070000|2021-10-11 03:14:30|20877.61|20757.61|20877.3|20757.3|20877.98|20757.98|20877.3|20757.3|8
1633922080000|2021-10-11 03:14:40|20876.81|20756.81|20874.38|20754.38|20876.81|20756.81|20874.38|20754.38|10
1633922090000|2021-10-11 03:14:50|20874.37|20754.37|20872.65|20752.65|20874.37|20754.37|20871.37|20751.37|10
1633922100000|2021-10-11 03:15:00|20871.98|20751.98|20874.12|20754.12|20874.12|20754.12|20871.98|20751.98|10
1633922110000|2021-10-11 03:15:10|20874.81|20754.81|20874.44|20754.44|20875.58|20755.58|20874.25|20754.25|10
1633922120000|2021-10-11 03:15:20|20874.93|20754.93|20875.5|20755.5|20876.38|20756.38|20874.93|20754.93|10
1633922130000|2021-10-11 03:15:30|20876.33|20756.33|20882.78|20762.78|20882.78|20762.78|20876.33|20756.33|10
1633922140000|2021-10-11 03:15:40|20882.62|20762.62|20882.63|20762.63|20883.26|20763.26|20882.16|20762.16|10
1633922150000|2021-10-11 03:15:50|20882.8|20762.8|20881.83|20761.83|20883.15|20763.15|20881.57|20761.57|10
1633922160000|2021-10-11 03:16:00|20880.55|20760.55|20879.83|20759.83|20880.55|20760.55|20879.83|20759.83|10
1633922170000|2021-10-11 03:16:10|20880.11|20760.11|20877.44|20757.44|20880.11|20760.11|20876.96|20756.96|10
1633922180000|2021-10-11 03:16:20|20876.85|20756.85|20875.9|20755.9|20876.91|20756.91|20875.9|20755.9|10
1633922190000|2021-10-11 03:16:30|20876.57|20756.57|20877.29|20757.29|20878.53|20758.53|20876.57|20756.57|10
1633922200000|2021-10-11 03:16:40|20876.86|20756.86|20878.54|20758.54|20878.54|20758.54|20876.86|20756.86|10
1633922210000|2021-10-11 03:16:50|20878.59|20758.59|20879.34|20759.34|20879.47|20759.47|20877.56|20757.56|10
1633922220000|2021-10-11 03:17:00|20879.92|20759.92|20879.9|20759.9|20880.39|20760.39|20876.28|20756.28|10
1633922230000|2021-10-11 03:17:10|20883.32|20763.32|20892.21|20772.21|20892.21|20772.21|20883.32|20763.32|10
1633922240000|2021-10-11 03:17:20|20891.79|20771.79|20891.25|20771.25|20893.55|20773.55|20890.67|20770.67|10
1633922250000|2021-10-11 03:17:30|20891.06|20771.06|20888.93|20768.93|20891.06|20771.06|20888.7|20768.7|10
1633922260000|2021-10-11 03:17:40|20888.4|20768.4|20885.09|20765.09|20888.4|20768.4|20884.72|20764.72|10
1633922270000|2021-10-11 03:17:50|20884.58|20764.58|20880.75|20760.75|20884.58|20764.58|20880.36|20760.36|10
1633922280000|2021-10-11 03:18:00|20880.53|20760.53|20877.83|20757.83|20880.61|20760.61|20877.83|20757.83|10
1633922290000|2021-10-11 03:18:10|20876.79|20756.79|20876|20756|20877.63|20757.63|20875.91|20755.91|10
1633922300000|2021-10-11 03:18:20|20876.14|20756.14|20875.1|20755.1|20876.14|20756.14|20873.32|20753.32|10
1633922310000|2021-10-11 03:18:30|20875.04|20755.04|20873.9|20753.9|20875.21|20755.21|20873.8|20753.8|10
1633922320000|2021-10-11 03:18:40|20873.72|20753.72|20872.76|20752.76|20874.44|20754.44|20872.76|20752.76|10
1633922330000|2021-10-11 03:18:50|20872.69|20752.69|20870.6|20750.6|20872.69|20752.69|20870.6|20750.6|10
1633922340000|2021-10-11 03:19:00|20870.66|20750.66|20870.78|20750.78|20871.73|20751.73|20870.4|20750.4|10
1633922350000|2021-10-11 03:19:10|20870.68|20750.68|20870.06|20750.06|20870.68|20750.68|20869.69|20749.69|10
1633922360000|2021-10-11 03:19:20|20870.07|20750.07|20870.88|20750.88|20871.76|20751.76|20870.07|20750.07|9
1633922370000|2021-10-11 03:19:30|20871.8|20751.8|20872.85|20752.85|20873.6|20753.6|20870.99|20750.99|10
1633922380000|2021-10-11 03:19:40|20872.5|20752.5|20875.61|20755.61|20875.62|20755.62|20872.5|20752.5|10
1633922390000|2021-10-11 03:19:50|20876.16|20756.16|20876.26|20756.26|20876.68|20756.68|20875.26|20755.26|10
1633922400000|2021-10-11 03:20:00|20876.02|20756.02|20877.35|20757.35|20877.53|20757.53|20875.12|20755.12|10
1633922410000|2021-10-11 03:20:10|20877.63|20757.63|20881.19|20761.19|20882.01|20762.01|20877.63|20757.63|10
1633922420000|2021-10-11 03:20:20|20881.67|20761.67|20884.04|20764.04|20884.52|20764.52|20881.67|20761.67|10
1633922430000|2021-10-11 03:20:30|20883.79|20763.79|20886.17|20766.17|20886.17|20766.17|20883.79|20763.79|10
1633922440000|2021-10-11 03:20:40|20886.27|20766.27|20890.24|20770.24|20890.31|20770.31|20886.27|20766.27|9
1633922450000|2021-10-11 03:20:50|20890.62|20770.62|20890.48|20770.48|20891.17|20771.17|20890.46|20770.46|10
1633922460000|2021-10-11 03:21:00|20890.34|20770.34|20891.87|20771.87|20893.38|20773.38|20890.34|20770.34|9
1633922470000|2021-10-11 03:21:10|20892.26|20772.26|20894.67|20774.67|20894.98|20774.98|20891.32|20771.32|10
1633922480000|2021-10-11 03:21:20|20894.45|20774.45|20894.46|20774.46|20894.77|20774.77|20893.2|20773.2|10
1633922490000|2021-10-11 03:21:30|20894.48|20774.48|20893.09|20773.09|20894.48|20774.48|20892.85|20772.85|10
1633922500000|2021-10-11 03:21:40|20892.97|20772.97|20895.72|20775.72|20895.72|20775.72|20892.97|20772.97|10
1633922510000|2021-10-11 03:21:50|20895.67|20775.67|20896.68|20776.68|20896.74|20776.74|20895.67|20775.67|10
1633922520000|2021-10-11 03:22:00|20896.52|20776.52|20899.24|20779.24|20899.44|20779.44|20896.51|20776.51|9
1633922530000|2021-10-11 03:22:10|20901.23|20781.23|20905.82|20785.82|20905.82|20785.82|20900.97|20780.97|10
1633922540000|2021-10-11 03:22:20|20906.08|20786.08|20908.4|20788.4|20908.77|20788.77|20905.73|20785.73|10
1633922550000|2021-10-11 03:22:30|20908.76|20788.76|20916.02|20796.02|20916.02|20796.02|20908.76|20788.76|10
1633922560000|2021-10-11 03:22:40|20914.66|20794.66|20921.55|20801.55|20921.55|20801.55|20914.66|20794.66|10
1633922570000|2021-10-11 03:22:50|20921.8|20801.8|20924.54|20804.54|20924.54|20804.54|20921.7|20801.7|10
1633922580000|2021-10-11 03:23:00|20924.68|20804.68|20925.9|20805.9|20925.9|20805.9|20924.5|20804.5|10
1633922590000|2021-10-11 03:23:10|20925.58|20805.58|20927.85|20807.85|20927.85|20807.85|20925.58|20805.58|10
1633922600000|2021-10-11 03:23:20|20928.11|20808.11|20929.09|20809.09|20929.64|20809.64|20928.11|20808.11|9
1633922610000|2021-10-11 03:23:30|20928.89|20808.89|20928.2|20808.2|20928.89|20808.89|20927.88|20807.88|10
1633922620000|2021-10-11 03:23:40|20927.65|20807.65|20926.8|20806.8|20927.89|20807.89|20926.64|20806.64|9
1633922630000|2021-10-11 03:23:50|20926.77|20806.77|20926.72|20806.72|20926.84|20806.84|20926.41|20806.41|9
1633922640000|2021-10-11 03:24:00|20926.77|20806.77|20928.48|20808.48|20928.93|20808.93|20926.77|20806.77|10
1633922650000|2021-10-11 03:24:10|20929.38|20809.38|20931.74|20811.74|20931.74|20811.74|20929.38|20809.38|9
1633922660000|2021-10-11 03:24:20|20931.64|20811.64|20934.43|20814.43|20934.43|20814.43|20931.64|20811.64|10
1633922670000|2021-10-11 03:24:30|20935.32|20815.32|20935.62|20815.62|20935.62|20815.62|20935.17|20815.17|10
1633922680000|2021-10-11 03:24:40|20936.02|20816.02|20938.52|20818.52|20938.55|20818.55|20935.97|20815.97|10
1633922690000|2021-10-11 03:24:50|20938.18|20818.18|20936.95|20816.95|20938.96|20818.96|20936.95|20816.95|10
1633922700000|2021-10-11 03:25:00|20936.6|20816.6|20930.79|20810.79|20936.6|20816.6|20930.79|20810.79|10
1633922710000|2021-10-11 03:25:10|20930.84|20810.84|20928.88|20808.88|20931.17|20811.17|20927.96|20807.96|10
1633922720000|2021-10-11 03:25:20|20928.81|20808.81|20927.25|20807.25|20928.81|20808.81|20927.19|20807.19|10
1633922730000|2021-10-11 03:25:30|20926.65|20806.65|20924.23|20804.23|20926.65|20806.65|20923.63|20803.63|10
1633922740000|2021-10-11 03:25:40|20924.01|20804.01|20917.5|20797.5|20924.01|20804.01|20917.5|20797.5|10
1633922750000|2021-10-11 03:25:50|20917.61|20797.61|20911.95|20791.95|20917.61|20797.61|20911.95|20791.95|10
1633922760000|2021-10-11 03:26:00|20911.61|20791.61|20909.45|20789.45|20911.93|20791.93|20909.45|20789.45|10
1633922770000|2021-10-11 03:26:10|20908.78|20788.78|20904.03|20784.03|20908.78|20788.78|20904.03|20784.03|10
1633922780000|2021-10-11 03:26:20|20904.15|20784.15|20904.56|20784.56|20905.43|20785.43|20903.49|20783.49|9
1633922790000|2021-10-11 03:26:30|20905.66|20785.66|20909.54|20789.54|20909.54|20789.54|20905.66|20785.66|10
1633922800000|2021-10-11 03:26:40|20910.13|20790.13|20918.37|20798.37|20918.37|20798.37|20910.13|20790.13|10
1633922810000|2021-10-11 03:26:50|20917.85|20797.85|20923.13|20803.13|20923.13|20803.13|20917.85|20797.85|10
1633922820000|2021-10-11 03:27:00|20923.91|20803.91|20938.94|20818.94|20938.94|20818.94|20923.91|20803.91|9
1633922830000|2021-10-11 03:27:10|20939.66|20819.66|20947.92|20827.92|20947.92|20827.92|20939.66|20819.66|10
1633922840000|2021-10-11 03:27:20|20947.61|20827.61|20952.39|20832.39|20952.43|20832.43|20947.61|20827.61|9
1633922850000|2021-10-11 03:27:30|20952.19|20832.19|20946.13|20826.13|20952.55|20832.55|20945.73|20825.73|10
1633922860000|2021-10-11 03:27:40|20943.7|20823.7|20939.81|20819.81|20944.78|20824.78|20939.81|20819.81|10
1633922870000|2021-10-11 03:27:50|20939.21|20819.21|20941.34|20821.34|20942.84|20822.84|20938.99|20818.99|10
1633922880000|2021-10-11 03:28:00|20941.91|20821.91|20937.5|20817.5|20941.91|20821.91|20937.5|20817.5|10
1633922890000|2021-10-11 03:28:10|20936.44|20816.44|20932.85|20812.85|20936.44|20816.44|20932.85|20812.85|10
1633922900000|2021-10-11 03:28:20|20933.08|20813.08|20930.44|20810.44|20933.08|20813.08|20930.07|20810.07|10
1633922910000|2021-10-11 03:28:30|20929.96|20809.96|20927.8|20807.8|20929.96|20809.96|20927.8|20807.8|9
1633922920000|2021-10-11 03:28:40|20928.38|20808.38|20926.21|20806.21|20928.38|20808.38|20926.21|20806.21|10
1633922930000|2021-10-11 03:28:50|20925.46|20805.46|20926.32|20806.32|20927.35|20807.35|20925.45|20805.45|10
1633922940000|2021-10-11 03:29:00|20927.42|20807.42|20932.27|20812.27|20932.27|20812.27|20927.42|20807.42|10
1633922950000|2021-10-11 03:29:10|20932.22|20812.22|20932.99|20812.99|20932.99|20812.99|20932.22|20812.22|10
1633922960000|2021-10-11 03:29:20|20933.99|20813.99|20935.15|20815.15|20936.3|20816.3|20933.79|20813.79|10
1633922970000|2021-10-11 03:29:30|20934.03|20814.03|20937.28|20817.28|20937.35|20817.35|20932.93|20812.93|10
1633922980000|2021-10-11 03:29:40|20937.45|20817.45|20939.85|20819.85|20939.92|20819.92|20937.43|20817.43|10
1633922990000|2021-10-11 03:29:50|20940.19|20820.19|20940.09|20820.09|20940.79|20820.79|20939.33|20819.33|10
1633923000000|2021-10-11 03:30:00|20940.06|20820.06|20940.33|20820.33|20940.92|20820.92|20939.38|20819.38|10
1633923010000|2021-10-11 03:30:10|20940.38|20820.38|20942.33|20822.33|20942.33|20822.33|20940.31|20820.31|10
1633923020000|2021-10-11 03:30:20|20942.11|20822.11|20944.47|20824.47|20944.47|20824.47|20942.11|20822.11|10
1633923030000|2021-10-11 03:30:30|20945.47|20825.47|20943.07|20823.07|20945.47|20825.47|20943.07|20823.07|10
1633923040000|2021-10-11 03:30:40|20942.83|20822.83|20941.58|20821.58|20943.33|20823.33|20940.84|20820.84|10
1633923050000|2021-10-11 03:30:50|20941.56|20821.56|20941.25|20821.25|20941.91|20821.91|20940.57|20820.57|10
1633923060000|2021-10-11 03:31:00|20940.87|20820.87|20940.71|20820.71|20941.2|20821.2|20940.44|20820.44|10
1633923070000|2021-10-11 03:31:10|20940.63|20820.63|20941.51|20821.51|20941.69|20821.69|20940.38|20820.38|10
1633923080000|2021-10-11 03:31:20|20941.69|20821.69|20943.72|20823.72|20943.72|20823.72|20941.55|20821.55|9
1633923090000|2021-10-11 03:31:30|20943.79|20823.79|20946.3|20826.3|20946.3|20826.3|20943.79|20823.79|10
1633923100000|2021-10-11 03:31:40|20946.37|20826.37|20949.66|20829.66|20950|20830|20946.37|20826.37|10
1633923110000|2021-10-11 03:31:50|20948.83|20828.83|20955.61|20835.61|20955.61|20835.61|20948.83|20828.83|10
1633923120000|2021-10-11 03:32:00|20955.71|20835.71|20960.1|20840.1|20960.28|20840.28|20954.59|20834.59|10
1633923130000|2021-10-11 03:32:10|20959.4|20839.4|20962.47|20842.47|20962.47|20842.47|20958.79|20838.79|10
1633923140000|2021-10-11 03:32:20|20964|20844|20968.16|20848.16|20968.16|20848.16|20964|20844|10
1633923150000|2021-10-11 03:32:30|20968.28|20848.28|20966.31|20846.31|20969.87|20849.87|20966.31|20846.31|10
1633923160000|2021-10-11 03:32:40|20967.48|20847.48|20967.87|20847.87|20968.34|20848.34|20967.18|20847.18|10
1633923170000|2021-10-11 03:32:50|20968.38|20848.38|20964.4|20844.4|20968.38|20848.38|20964.4|20844.4|10
1633923180000|2021-10-11 03:33:00|20963.67|20843.67|20963.85|20843.85|20964.27|20844.27|20963.01|20843.01|10
1633923190000|2021-10-11 03:33:10|20964.4|20844.4|20966.92|20846.92|20967.35|20847.35|20964.4|20844.4|10
1633923200000|2021-10-11 03:33:20|20967.33|20847.33|20968.3|20848.3|20968.42|20848.42|20967|20847|9
1633923210000|2021-10-11 03:33:30|20969.97|20849.97|20975.41|20855.41|20975.41|20855.41|20969.97|20849.97|10
1633923220000|2021-10-11 03:33:40|20977.32|20857.32|20987.6|20867.6|20988.01|20868.01|20977.32|20857.32|10
1633923230000|2021-10-11 03:33:50|20988.52|20868.52|20993.96|20873.96|20994|20874|20988.52|20868.52|10
1633923240000|2021-10-11 03:34:00|20994.61|20874.61|20994.44|20874.44|20995.29|20875.29|20993.9|20873.9|10
1633923250000|2021-10-11 03:34:10|20993.84|20873.84|20994.15|20874.15|20995.49|20875.49|20993.84|20873.84|10
1633923260000|2021-10-11 03:34:20|20992.96|20872.96|20989.21|20869.21|20992.96|20872.96|20987.83|20867.83|10
1633923270000|2021-10-11 03:34:30|20988.16|20868.16|20986.53|20866.53|20989.01|20869.01|20986.51|20866.51|10
1633923280000|2021-10-11 03:34:40|20986.72|20866.72|20985.66|20865.66|20987.05|20867.05|20985.43|20865.43|8
1633923290000|2021-10-11 03:34:50|20985.85|20865.85|20984.23|20864.23|20985.88|20865.88|20984.23|20864.23|9
1633923300000|2021-10-11 03:35:00|20985.11|20865.11|20985.91|20865.91|20985.91|20865.91|20983.6|20863.6|10
1633923310000|2021-10-11 03:35:10|20985.62|20865.62|20988.81|20868.81|20989.47|20869.47|20985.61|20865.61|10
1633923320000|2021-10-11 03:35:20|20988.94|20868.94|20988.84|20868.84|20989.49|20869.49|20988.26|20868.26|10
1633923330000|2021-10-11 03:35:30|20988.08|20868.08|20986.11|20866.11|20988.08|20868.08|20986.11|20866.11|10
1633923340000|2021-10-11 03:35:40|20986.94|20866.94|20986.19|20866.19|20988.31|20868.31|20985.22|20865.22|10
1633923350000|2021-10-11 03:35:50|20986.58|20866.58|20983.22|20863.22|20986.58|20866.58|20983.22|20863.22|10
1633923360000|2021-10-11 03:36:00|20983.18|20863.18|20984.44|20864.44|20985.35|20865.35|20982.19|20862.19|10
1633923370000|2021-10-11 03:36:10|20984.75|20864.75|20984.88|20864.88|20984.88|20864.88|20983.79|20863.79|10
1633923380000|2021-10-11 03:36:20|20985.89|20865.89|20987.76|20867.76|20987.76|20867.76|20985.8|20865.8|10
1633923390000|2021-10-11 03:36:30|20988.07|20868.07|20988.67|20868.67|20989.01|20869.01|20986.61|20866.61|10
1633923400000|2021-10-11 03:36:40|20988.86|20868.86|20993.55|20873.55|20993.71|20873.71|20988.86|20868.86|10
1633923410000|2021-10-11 03:36:50|20996.31|20876.31|21001.62|20881.62|21002.21|20882.21|20996.31|20876.31|10
1633923420000|2021-10-11 03:37:00|21001.94|20881.94|20999.58|20879.58|21001.94|20881.94|20999.56|20879.56|10
1633923430000|2021-10-11 03:37:10|21000.19|20880.19|21005.07|20885.07|21005.24|20885.24|21000.19|20880.19|10
1633923440000|2021-10-11 03:37:20|21005.88|20885.88|21010.6|20890.6|21010.6|20890.6|21005.88|20885.88|10
1633923450000|2021-10-11 03:37:30|21010.48|20890.48|21012.69|20892.69|21012.69|20892.69|21010.47|20890.47|10
1633923460000|2021-10-11 03:37:40|21012.53|20892.53|21013.93|20893.93|21015.01|20895.01|21012.53|20892.53|10
1633923470000|2021-10-11 03:37:50|21014.35|20894.35|21019.81|20899.81|21019.81|20899.81|21011.05|20891.05|10
1633923480000|2021-10-11 03:38:00|21020.22|20900.22|21022.36|20902.36|21022.56|20902.56|21019.36|20899.36|9
1633923490000|2021-10-11 03:38:10|21022.71|20902.71|21019.65|20899.65|21022.71|20902.71|21019.65|20899.65|10
1633923500000|2021-10-11 03:38:20|21020.48|20900.48|21023.78|20903.78|21024.02|20904.02|21020|20900|10
1633923510000|2021-10-11 03:38:30|21022.78|20902.78|21026.45|20906.45|21026.85|20906.85|21020.96|20900.96|9
1633923520000|2021-10-11 03:38:40|21026.91|20906.91|21032.23|20912.23|21032.97|20912.97|21026.89|20906.89|10
1633923530000|2021-10-11 03:38:50|21032.75|20912.75|21033.94|20913.94|21034.82|20914.82|21032.57|20912.57|10
1633923540000|2021-10-11 03:39:00|21034.33|20914.33|21037.33|20917.33|21037.33|20917.33|21034.33|20914.33|10
1633923550000|2021-10-11 03:39:10|21038.71|20918.71|21039.28|20919.28|21039.28|20919.28|21037.3|20917.3|10
1633923560000|2021-10-11 03:39:20|21041.97|20921.97|21042.52|20922.52|21043.01|20923.01|21041.71|20921.71|10
1633923570000|2021-10-11 03:39:30|21043.1|20923.1|21047.78|20927.78|21048.14|20928.14|21043.1|20923.1|10
1633923580000|2021-10-11 03:39:40|21047.95|20927.95|21049.44|20929.44|21050.79|20930.79|21047.95|20927.95|10
1633923590000|2021-10-11 03:39:50|21050.75|20930.75|21047.65|20927.65|21050.75|20930.75|21047.36|20927.36|10
1633923600000|2021-10-11 03:40:00|21047.44|20927.44|21046.98|20926.98|21047.44|20927.44|21045.54|20925.54|10
1633923610000|2021-10-11 03:40:10|21047.84|20927.84|21048.43|20928.43|21048.89|20928.89|21047.56|20927.56|10
1633923620000|2021-10-11 03:40:20|21050.02|20930.02|21044.83|20924.83|21050.9|20930.9|21044.83|20924.83|10
1633923630000|2021-10-11 03:40:30|21044.08|20924.08|21035.31|20915.31|21044.08|20924.08|21035.31|20915.31|10
1633923640000|2021-10-11 03:40:40|21033.12|20913.12|21040.67|20920.67|21040.67|20920.67|21033.12|20913.12|10
1633923650000|2021-10-11 03:40:50|21041|20921|21048.44|20928.44|21048.44|20928.44|21041|20921|10
1633923660000|2021-10-11 03:41:00|21047.93|20927.93|21046.18|20926.18|21047.93|20927.93|21045.63|20925.63|10
1633923670000|2021-10-11 03:41:10|21046.65|20926.65|21048.01|20928.01|21048.01|20928.01|21046.65|20926.65|10
1633923680000|2021-10-11 03:41:20|21048.92|20928.92|21048.74|20928.74|21049.15|20929.15|21047.99|20927.99|10
1633923690000|2021-10-11 03:41:30|21049.03|20929.03|21047.68|20927.68|21049.03|20929.03|21045.55|20925.55|10
1633923700000|2021-10-11 03:41:40|21048.82|20928.82|21050.01|20930.01|21050.06|20930.06|21048.82|20928.82|10
1633923710000|2021-10-11 03:41:50|21050.32|20930.32|21055.38|20935.38|21056.14|20936.14|21050.31|20930.31|9
1633923720000|2021-10-11 03:42:00|21055.27|20935.27|21054.23|20934.23|21055.27|20935.27|21053|20933|10
1633923730000|2021-10-11 03:42:10|21054.02|20934.02|21050.88|20930.88|21054.02|20934.02|21050.4|20930.4|10
1633923740000|2021-10-11 03:42:20|21052.61|20932.61|21052.61|20932.61|21053.27|20933.27|21051.7|20931.7|10
1633923750000|2021-10-11 03:42:30|21053.01|20933.01|21055.88|20935.88|21055.88|20935.88|21052.95|20932.95|10
1633923760000|2021-10-11 03:42:40|21055.9|20935.9|21056.64|20936.64|21058.31|20938.31|21055.9|20935.9|10
1633923770000|2021-10-11 03:42:50|21058.5|20938.5|21055.39|20935.39|21059.39|20939.39|21055.39|20935.39|10
1633923780000|2021-10-11 03:43:00|21054.94|20934.94|21055.88|20935.88|21056.61|20936.61|21054.58|20934.58|10
1633923790000|2021-10-11 03:43:10|21056.01|20936.01|21054.01|20934.01|21057.43|20937.43|21054.01|20934.01|10
1633923800000|2021-10-11 03:43:20|21053.6|20933.6|21054.04|20934.04|21054.04|20934.04|21052.76|20932.76|10
1633923810000|2021-10-11 03:43:30|21054.02|20934.02|21059.84|20939.84|21059.84|20939.84|21054.02|20934.02|10
1633923820000|2021-10-11 03:43:40|21059.58|20939.58|21059.97|20939.97|21061.15|20941.15|21058.63|20938.63|10
1633923830000|2021-10-11 03:43:50|21059.69|20939.69|21060.37|20940.37|21060.93|20940.93|21058.38|20938.38|10
1633923840000|2021-10-11 03:44:00|21059.07|20939.07|21055.5|20935.5|21059.07|20939.07|21055.5|20935.5|10
1633923850000|2021-10-11 03:44:10|21056.09|20936.09|21054.63|20934.63|21056.14|20936.14|21054.62|20934.62|10
1633923860000|2021-10-11 03:44:20|21053.62|20933.62|21052.41|20932.41|21053.86|20933.86|21052.41|20932.41|10
1633923870000|2021-10-11 03:44:30|21051.2|20931.2|21048.7|20928.7|21051.52|20931.52|21048.7|20928.7|10
1633923880000|2021-10-11 03:44:40|21048.44|20928.44|21046.69|20926.69|21048.53|20928.53|21046.69|20926.69|10
1633923890000|2021-10-11 03:44:50|21046.95|20926.95|21047|20927|21047.85|20927.85|21046.25|20926.25|10
1633923900000|2021-10-11 03:45:00|21046.53|20926.53|21042.55|20922.55|21046.53|20926.53|21042.55|20922.55|10
1633923910000|2021-10-11 03:45:10|21042.45|20922.45|21042.05|20922.05|21043.5|20923.5|21041.41|20921.41|10
1633923920000|2021-10-11 03:45:20|21041.98|20921.98|21047.06|20927.06|21048.29|20928.29|21041.94|20921.94|10
1633923930000|2021-10-11 03:45:30|21046.29|20926.29|21045.89|20925.89|21046.43|20926.43|21045.23|20925.23|10
1633923940000|2021-10-11 03:45:40|21046.01|20926.01|21047.26|20927.26|21047.26|20927.26|21045.56|20925.56|10
1633923950000|2021-10-11 03:45:50|21047.48|20927.48|21044.91|20924.91|21047.48|20927.48|21044.91|20924.91|9
1633923960000|2021-10-11 03:46:00|21043.98|20923.98|21043.82|20923.82|21045.93|20925.93|21043.65|20923.65|10
1633923970000|2021-10-11 03:46:10|21043.73|20923.73|21046.25|20926.25|21046.25|20926.25|21043.73|20923.73|9
1633923980000|2021-10-11 03:46:20|21045.43|20925.43|21047.35|20927.35|21047.35|20927.35|21045.34|20925.34|10
1633923990000|2021-10-11 03:46:30|21048.39|20928.39|21050.79|20930.79|21051.54|20931.54|21048.23|20928.23|10
1633924000000|2021-10-11 03:46:40|21050.82|20930.82|21052.64|20932.64|21052.64|20932.64|21050.02|20930.02|10
1633924010000|2021-10-11 03:46:50|21051.01|20931.01|21055.67|20935.67|21055.92|20935.92|21051.01|20931.01|10
1633924020000|2021-10-11 03:47:00|21055.75|20935.75|21054.61|20934.61|21055.75|20935.75|21054.61|20934.61|9
1633924030000|2021-10-11 03:47:10|21055.03|20935.03|21055.17|20935.17|21055.55|20935.55|21054.84|20934.84|9
1633924040000|2021-10-11 03:47:20|21054.84|20934.84|21053.24|20933.24|21054.84|20934.84|21053.21|20933.21|10
1633924050000|2021-10-11 03:47:30|21052.83|20932.83|21054.32|20934.32|21054.32|20934.32|21052.83|20932.83|10
1633924060000|2021-10-11 03:47:40|21054.96|20934.96|21057.49|20937.49|21058.09|20938.09|21054.96|20934.96|9
1633924070000|2021-10-11 03:47:50|21058.66|20938.66|21061.74|20941.74|21061.95|20941.95|21057.93|20937.93|10
1633924080000|2021-10-11 03:48:00|21062.65|20942.65|21061.89|20941.89|21063.39|20943.39|21061.89|20941.89|10
1633924090000|2021-10-11 03:48:10|21062.15|20942.15|21060.74|20940.74|21062.76|20942.76|21060.74|20940.74|10
1633924100000|2021-10-11 03:48:20|21060.22|20940.22|21062.98|20942.98|21062.98|20942.98|21059.48|20939.48|10
1633924110000|2021-10-11 03:48:30|21062.73|20942.73|21060.9|20940.9|21062.73|20942.73|21060.9|20940.9|10
1633924120000|2021-10-11 03:48:40|21061.09|20941.09|21059.27|20939.27|21061.09|20941.09|21059.27|20939.27|10
1633924130000|2021-10-11 03:48:50|21059.45|20939.45|21058.55|20938.55|21059.94|20939.94|21058.16|20938.16|10
1633924140000|2021-10-11 03:49:00|21059.41|20939.41|21058.96|20938.96|21059.41|20939.41|21058.82|20938.82|9
1633924150000|2021-10-11 03:49:10|21059.01|20939.01|21061.92|20941.92|21062.7|20942.7|21059.01|20939.01|10
1633924160000|2021-10-11 03:49:20|21062.09|20942.09|21066.07|20946.07|21066.34|20946.34|21062.09|20942.09|9
1633924170000|2021-10-11 03:49:30|21066.39|20946.39|21064.99|20944.99|21066.39|20946.39|21064.78|20944.78|9
1633924180000|2021-10-11 03:49:40|21065.22|20945.22|21065.78|20945.78|21065.78|20945.78|21063.54|20943.54|9
1633924190000|2021-10-11 03:49:50|21065.63|20945.63|21069.87|20949.87|21069.87|20949.87|21065.63|20945.63|10
1633924200000|2021-10-11 03:50:00|21069.77|20949.77|21068.69|20948.69|21069.77|20949.77|21068.45|20948.45|10
1633924210000|2021-10-11 03:50:10|21069.19|20949.19|21072.32|20952.32|21072.39|20952.39|21069.19|20949.19|10
1633924220000|2021-10-11 03:50:20|21072.14|20952.14|21072.5|20952.5|21072.51|20952.51|21071.81|20951.81|10
1633924230000|2021-10-11 03:50:30|21072.49|20952.49|21074.17|20954.17|21074.17|20954.17|21072.31|20952.31|10
1633924240000|2021-10-11 03:50:40|21074.04|20954.04|21075|20955|21075|20955|21074.01|20954.01|10
1633924250000|2021-10-11 03:50:50|21075.23|20955.23|21077.98|20957.98|21078.29|20958.29|21075.23|20955.23|10
1633924260000|2021-10-11 03:51:00|21078.03|20958.03|21083.39|20963.39|21083.39|20963.39|21077.75|20957.75|10
1633924270000|2021-10-11 03:51:10|21084.96|20964.96|21091.29|20971.29|21095.53|20975.53|21084.96|20964.96|10
1633924280000|2021-10-11 03:51:20|21093.44|20973.44|21095.09|20975.09|21095.09|20975.09|21093.44|20973.44|10
1633924290000|2021-10-11 03:51:30|21094.66|20974.66|21114.8|20994.8|21114.8|20994.8|21094.66|20974.66|10
1633924300000|2021-10-11 03:51:40|21117.17|20997.17|21114.45|20994.45|21117.3|20997.3|21113.9|20993.9|10
1633924310000|2021-10-11 03:51:50|21114.13|20994.13|21108.32|20988.32|21114.13|20994.13|21108.1|20988.1|10
1633924320000|2021-10-11 03:52:00|21108.82|20988.82|21110.21|20990.21|21110.21|20990.21|21107.51|20987.51|10
1633924330000|2021-10-11 03:52:10|21109.83|20989.83|21111.71|20991.71|21111.71|20991.71|21109.11|20989.11|10
1633924340000|2021-10-11 03:52:20|21112.47|20992.47|21121.14|21001.14|21121.14|21001.14|21112.42|20992.42|10
1633924350000|2021-10-11 03:52:30|21120.46|21000.46|21105.97|20985.97|21120.65|21000.65|21105.97|20985.97|10
1633924360000|2021-10-11 03:52:40|21105.79|20985.79|21106.07|20986.07|21109.93|20989.93|21105.58|20985.58|10
1633924370000|2021-10-11 03:52:50|21106.28|20986.28|21095.74|20975.74|21106.54|20986.54|21095.74|20975.74|10
1633924380000|2021-10-11 03:53:00|21095.58|20975.58|21094.3|20974.3|21096.11|20976.11|21093.73|20973.73|10
1633924390000|2021-10-11 03:53:10|21094.44|20974.44|21083.1|20963.1|21094.44|20974.44|21082.45|20962.45|10
1633924400000|2021-10-11 03:53:20|21082.9|20962.9|21072.45|20952.45|21082.97|20962.97|21072.45|20952.45|10
1633924410000|2021-10-11 03:53:30|21072.78|20952.78|21068.08|20948.08|21074.26|20954.26|21067.72|20947.72|10
1633924420000|2021-10-11 03:53:40|21067.33|20947.33|21064.6|20944.6|21067.33|20947.33|21064.35|20944.35|10
1633924430000|2021-10-11 03:53:50|21063.84|20943.84|21056.33|20936.33|21063.84|20943.84|21056.33|20936.33|10
1633924440000|2021-10-11 03:54:00|21055.24|20935.24|21052.5|20932.5|21056.97|20936.97|21052.48|20932.48|10
1633924450000|2021-10-11 03:54:10|21054.36|20934.36|21052.74|20932.74|21055.91|20935.91|21052.74|20932.74|10
1633924460000|2021-10-11 03:54:20|21053.08|20933.08|21052.5|20932.5|21055.42|20935.42|21052.5|20932.5|10
1633924470000|2021-10-11 03:54:30|21052.44|20932.44|21050.92|20930.92|21053.39|20933.39|21048.55|20928.55|10
1633924480000|2021-10-11 03:54:40|21051.63|20931.63|21053.46|20933.46|21055.04|20935.04|21051.63|20931.63|10
1633924490000|2021-10-11 03:54:50|21054.25|20934.25|21053.15|20933.15|21054.25|20934.25|21051.97|20931.97|10
1633924500000|2021-10-11 03:55:00|21053.68|20933.68|21060.13|20940.13|21060.13|20940.13|21053.43|20933.43|10
1633924510000|2021-10-11 03:55:10|21060.83|20940.83|21068.36|20948.36|21068.74|20948.74|21060.83|20940.83|10
1633924520000|2021-10-11 03:55:20|21068.62|20948.62|21062.89|20942.89|21069.61|20949.61|21062.89|20942.89|10
1633924530000|2021-10-11 03:55:30|21062.84|20942.84|21061.26|20941.26|21062.84|20942.84|21060.88|20940.88|9
1633924540000|2021-10-11 03:55:40|21060.68|20940.68|21064.57|20944.57|21065|20945|21060.17|20940.17|10
1633924550000|2021-10-11 03:55:50|21064.03|20944.03|21063.06|20943.06|21064.76|20944.76|21063.06|20943.06|9
1633924560000|2021-10-11 03:56:00|21060.88|20940.88|21057.01|20937.01|21061.04|20941.04|21057.01|20937.01|10
1633924570000|2021-10-11 03:56:10|21057.75|20937.75|21058.81|20938.81|21059.05|20939.05|21057.75|20937.75|10
1633924580000|2021-10-11 03:56:20|21059.54|20939.54|21059.72|20939.72|21061.37|20941.37|21059.54|20939.54|10
1633924590000|2021-10-11 03:56:30|21060.2|20940.2|21062.95|20942.95|21062.95|20942.95|21059.6|20939.6|10
1633924600000|2021-10-11 03:56:40|21063.66|20943.66|21060.66|20940.66|21063.66|20943.66|21060.66|20940.66|10
1633924610000|2021-10-11 03:56:50|21060.33|20940.33|21060.77|20940.77|21061.01|20941.01|21059.61|20939.61|10
1633924620000|2021-10-11 03:57:00|21060.67|20940.67|21065.41|20945.41|21065.6|20945.6|21060.67|20940.67|10
1633924630000|2021-10-11 03:57:10|21064.36|20944.36|21065.81|20945.81|21066.06|20946.06|21064.16|20944.16|10
1633924640000|2021-10-11 03:57:20|21065.78|20945.78|21066.01|20946.01|21066.01|20946.01|21065.03|20945.03|9
1633924650000|2021-10-11 03:57:30|21066.23|20946.23|21065.83|20945.83|21066.23|20946.23|21064.87|20944.87|9
1633924660000|2021-10-11 03:57:40|21065.78|20945.78|21065.92|20945.92|21067.63|20947.63|21065.45|20945.45|10
1633924670000|2021-10-11 03:57:50|21066.32|20946.32|21069.27|20949.27|21069.27|20949.27|21066.26|20946.26|10
1633924680000|2021-10-11 03:58:00|21070.99|20950.99|21074.33|20954.33|21074.33|20954.33|21070.86|20950.86|10
1633924690000|2021-10-11 03:58:10|21073.96|20953.96|21077.13|20957.13|21077.13|20957.13|21073.96|20953.96|9
1633924700000|2021-10-11 03:58:20|21076.66|20956.66|21078.43|20958.43|21078.43|20958.43|21076.66|20956.66|10
1633924710000|2021-10-11 03:58:30|21078|20958|21078.7|20958.7|21078.87|20958.87|21077.84|20957.84|10
1633924720000|2021-10-11 03:58:40|21078.89|20958.89|21083.54|20963.54|21083.54|20963.54|21078.89|20958.89|10
1633924730000|2021-10-11 03:58:50|21083.48|20963.48|21083.03|20963.03|21083.48|20963.48|21081.96|20961.96|9
1633924740000|2021-10-11 03:59:00|21082.63|20962.63|21081.38|20961.38|21082.63|20962.63|21081.38|20961.38|10
1633924750000|2021-10-11 03:59:10|21081.25|20961.25|21104.85|20984.85|21104.85|20984.85|21081.03|20961.03|10
1633924760000|2021-10-11 03:59:20|21105.27|20985.27|21109.04|20989.04|21109.04|20989.04|21105.27|20985.27|10
1633924770000|2021-10-11 03:59:30|21109.61|20989.61|21113.16|20993.16|21113.16|20993.16|21106.09|20986.09|10
1633924780000|2021-10-11 03:59:40|21115.9|20995.9|21114.12|20994.12|21115.9|20995.9|21113.92|20993.92|10
1633924790000|2021-10-11 03:59:50|21114.57|20994.57|21113.89|20993.89|21114.78|20994.78|21113.14|20993.14|10
1633924800000|2021-10-11 04:00:00|21114.08|20994.08|21118.37|20998.37|21118.37|20998.37|21114.08|20994.08|10
1633924810000|2021-10-11 04:00:10|21119.65|20999.65|21130.14|21010.14|21130.14|21010.14|21119.65|20999.65|10
1633924820000|2021-10-11 04:00:20|21130.76|21010.76|21131.84|21011.84|21134.33|21014.33|21130.76|21010.76|10
1633924830000|2021-10-11 04:00:30|21132.3|21012.3|21128.58|21008.58|21132.78|21012.78|21128.49|21008.49|10
1633924840000|2021-10-11 04:00:40|21126.23|21006.23|21120.31|21000.31|21126.23|21006.23|21120.31|21000.31|10
1633924850000|2021-10-11 04:00:50|21118.85|20998.85|21114.49|20994.49|21118.85|20998.85|21114.49|20994.49|10
1633924860000|2021-10-11 04:01:00|21114.48|20994.48|21108.36|20988.36|21114.48|20994.48|21108.36|20988.36|10
1633924870000|2021-10-11 04:01:10|21107.76|20987.76|21104.23|20984.23|21107.76|20987.76|21104.23|20984.23|10
1633924880000|2021-10-11 04:01:20|21103.35|20983.35|21100.04|20980.04|21103.35|20983.35|21100.04|20980.04|10
1633924890000|2021-10-11 04:01:30|21099.55|20979.55|21100.34|20980.34|21100.98|20980.98|21099.55|20979.55|10
1633924900000|2021-10-11 04:01:40|21100|20980|21102.12|20982.12|21102.12|20982.12|21099.74|20979.74|10
1633924910000|2021-10-11 04:01:50|21101.9|20981.9|21100.93|20980.93|21101.94|20981.94|21100.93|20980.93|10
1633924920000|2021-10-11 04:02:00|21100.26|20980.26|21099.84|20979.84|21100.46|20980.46|21098.72|20978.72|10
1633924930000|2021-10-11 04:02:10|21099.96|20979.96|21100.61|20980.61|21101.1|20981.1|21099.84|20979.84|9
1633924940000|2021-10-11 04:02:20|21100.21|20980.21|21100.99|20980.99|21100.99|20980.99|21099.75|20979.75|10
1633924950000|2021-10-11 04:02:30|21100.39|20980.39|21103.06|20983.06|21103.06|20983.06|21098.39|20978.39|10
1633924960000|2021-10-11 04:02:40|21102.27|20982.27|21105.42|20985.42|21106.08|20986.08|21102.27|20982.27|10
1633924970000|2021-10-11 04:02:50|21105.96|20985.96|21103.62|20983.62|21106.6|20986.6|21103.62|20983.62|10
1633924980000|2021-10-11 04:03:00|21103.09|20983.09|21103.96|20983.96|21104.08|20984.08|21102.21|20982.21|10
1633924990000|2021-10-11 04:03:10|21103.81|20983.81|21105.34|20985.34|21105.94|20985.94|21103.81|20983.81|10
1633925000000|2021-10-11 04:03:20|21107.5|20987.5|21108.03|20988.03|21108.03|20988.03|21106.43|20986.43|10
1633925010000|2021-10-11 04:03:30|21110.51|20990.51|21116.42|20996.42|21116.42|20996.42|21110.51|20990.51|10
1633925020000|2021-10-11 04:03:40|21116.84|20996.84|21117.09|20997.09|21117.77|20997.77|21116.31|20996.31|10
1633925030000|2021-10-11 04:03:50|21117.18|20997.18|21122.04|21002.04|21122.04|21002.04|21116.81|20996.81|9
1633925040000|2021-10-11 04:04:00|21121.55|21001.55|21124.1|21004.1|21124.1|21004.1|21121.09|21001.09|10
1633925050000|2021-10-11 04:04:10|21122.43|21002.43|21118.45|20998.45|21122.61|21002.61|21118.45|20998.45|10
1633925060000|2021-10-11 04:04:20|21118.93|20998.93|21115.5|20995.5|21119.21|20999.21|21115.5|20995.5|10
1633925070000|2021-10-11 04:04:30|21115.8|20995.8|21115.52|20995.52|21115.8|20995.8|21114.7|20994.7|10
1633925080000|2021-10-11 04:04:40|21115.94|20995.94|21114.38|20994.38|21116.6|20996.6|21114.13|20994.13|10
1633925090000|2021-10-11 04:04:50|21114.31|20994.31|21111.2|20991.2|21114.31|20994.31|21110.92|20990.92|10
1633925100000|2021-10-11 04:05:00|21110.69|20990.69|21112.56|20992.56|21112.56|20992.56|21110.69|20990.69|10
1633925110000|2021-10-11 04:05:10|21112.68|20992.68|21106.04|20986.04|21112.68|20992.68|21105.53|20985.53|10
1633925120000|2021-10-11 04:05:20|21106.15|20986.15|21108.95|20988.95|21109.31|20989.31|21105.66|20985.66|9
1633925130000|2021-10-11 04:05:30|21108.89|20988.89|21111.57|20991.57|21111.57|20991.57|21108.55|20988.55|10
1633925140000|2021-10-11 04:05:40|21112.09|20992.09|21114.33|20994.33|21114.33|20994.33|21111.32|20991.32|10
1633925150000|2021-10-11 04:05:50|21115.1|20995.1|21121.95|21001.95|21121.95|21001.95|21115.1|20995.1|9
1633925160000|2021-10-11 04:06:00|21122.43|21002.43|21126.42|21006.42|21126.42|21006.42|21121.08|21001.08|10
1633925170000|2021-10-11 04:06:10|21127.41|21007.41|21127.23|21007.23|21128.47|21008.47|21126.96|21006.96|9
1633925180000|2021-10-11 04:06:20|21127.72|21007.72|21128|21008|21128|21008|21125.32|21005.32|10
1633925190000|2021-10-11 04:06:30|21127.44|21007.44|21127.61|21007.61|21128.3|21008.3|21126.76|21006.76|10
1633925200000|2021-10-11 04:06:40|21127.6|21007.6|21129.21|21009.21|21129.21|21009.21|21127.18|21007.18|10
1633925210000|2021-10-11 04:06:50|21129.84|21009.84|21130.48|21010.48|21131.84|21011.84|21129.84|21009.84|10
1633925220000|2021-10-11 04:07:00|21129.92|21009.92|21135.72|21015.72|21135.87|21015.87|21129.92|21009.92|10
1633925230000|2021-10-11 04:07:10|21135.25|21015.25|21136.1|21016.1|21136.54|21016.54|21135.25|21015.25|10
1633925240000|2021-10-11 04:07:20|21136.11|21016.11|21138.6|21018.6|21138.6|21018.6|21136.11|21016.11|10
1633925250000|2021-10-11 04:07:30|21138.61|21018.61|21139.57|21019.57|21139.61|21019.61|21137.79|21017.79|10
1633925260000|2021-10-11 04:07:40|21139.98|21019.98|21141.78|21021.78|21141.78|21021.78|21139.37|21019.37|9
1633925270000|2021-10-11 04:07:50|21141.81|21021.81|21143.28|21023.28|21143.28|21023.28|21141.26|21021.26|10
1633925280000|2021-10-11 04:08:00|21143.14|21023.14|21144.32|21024.32|21144.32|21024.32|21142.79|21022.79|9
1633925290000|2021-10-11 04:08:10|21143.72|21023.72|21145.33|21025.33|21145.33|21025.33|21143.22|21023.22|10
1633925300000|2021-10-11 04:08:20|21145.46|21025.46|21143.1|21023.1|21145.68|21025.68|21142.32|21022.32|9
1633925310000|2021-10-11 04:08:30|21142.24|21022.24|21143.12|21023.12|21143.12|21023.12|21141.78|21021.78|10
1633925320000|2021-10-11 04:08:40|21143.17|21023.17|21142.65|21022.65|21143.36|21023.36|21142.62|21022.62|10
1633925330000|2021-10-11 04:08:50|21142.59|21022.59|21143.92|21023.92|21143.92|21023.92|21142.59|21022.59|10
1633925340000|2021-10-11 04:09:00|21143.89|21023.89|21143.96|21023.96|21145.02|21025.02|21143.46|21023.46|10
1633925350000|2021-10-11 04:09:10|21144.02|21024.02|21143.09|21023.09|21144.45|21024.45|21143.09|21023.09|9
1633925360000|2021-10-11 04:09:20|21143.14|21023.14|21145.4|21025.4|21145.4|21025.4|21143.14|21023.14|10
1633925370000|2021-10-11 04:09:30|21144.96|21024.96|21148.14|21028.14|21148.19|21028.19|21144.96|21024.96|9
1633925380000|2021-10-11 04:09:40|21148.05|21028.05|21147.84|21027.84|21148.54|21028.54|21147.61|21027.61|10
1633925390000|2021-10-11 04:09:50|21146.66|21026.66|21154.53|21034.53|21154.53|21034.53|21146.66|21026.66|10
1633925400000|2021-10-11 04:10:00|21154.73|21034.73|21155.33|21035.33|21155.65|21035.65|21154.39|21034.39|10
1633925410000|2021-10-11 04:10:10|21155.26|21035.26|21155.35|21035.35|21156.42|21036.42|21153.7|21033.7|10
1633925420000|2021-10-11 04:10:20|21156|21036|21160.62|21040.62|21160.62|21040.62|21156|21036|9
1633925430000|2021-10-11 04:10:30|21161.59|21041.59|21163.53|21043.53|21163.82|21043.82|21161.59|21041.59|10
1633925440000|2021-10-11 04:10:40|21163.16|21043.16|21164.91|21044.91|21165.65|21045.65|21163.16|21043.16|10
1633925450000|2021-10-11 04:10:50|21165.14|21045.14|21164.91|21044.91|21165.94|21045.94|21162.98|21042.98|10
1633925460000|2021-10-11 04:11:00|21164.76|21044.76|21165.2|21045.2|21165.35|21045.35|21163.92|21043.92|10
1633925470000|2021-10-11 04:11:10|21165.38|21045.38|21169.4|21049.4|21169.4|21049.4|21165.38|21045.38|10
1633925480000|2021-10-11 04:11:20|21169.73|21049.73|21171.86|21051.86|21171.86|21051.86|21169.57|21049.57|10
1633925490000|2021-10-11 04:11:30|21172.7|21052.7|21173.66|21053.66|21174.33|21054.33|21171.02|21051.02|10
1633925500000|2021-10-11 04:11:40|21175.16|21055.16|21175.64|21055.64|21176.31|21056.31|21175.16|21055.16|9
1633925510000|2021-10-11 04:11:50|21179.24|21059.24|21178.02|21058.02|21180.27|21060.27|21177.91|21057.91|10
1633925520000|2021-10-11 04:12:00|21177.62|21057.62|21184.43|21064.43|21184.66|21064.66|21177.62|21057.62|10
1633925530000|2021-10-11 04:12:10|21183.94|21063.94|21186.31|21066.31|21187.26|21067.26|21183.94|21063.94|10
1633925540000|2021-10-11 04:12:20|21186.39|21066.39|21184.58|21064.58|21186.76|21066.76|21184.58|21064.58|10
1633925550000|2021-10-11 04:12:30|21184.82|21064.82|21182.91|21062.91|21184.82|21064.82|21182.91|21062.91|10
1633925560000|2021-10-11 04:12:40|21183.78|21063.78|21186.57|21066.57|21187.17|21067.17|21183.78|21063.78|10
1633925570000|2021-10-11 04:12:50|21186.95|21066.95|21199.16|21079.16|21199.27|21079.27|21186.7|21066.7|10
1633925580000|2021-10-11 04:13:00|21199.08|21079.08|21205.12|21085.12|21205.63|21085.63|21198.79|21078.79|10
1633925590000|2021-10-11 04:13:10|21206.41|21086.41|21204.9|21084.9|21206.41|21086.41|21204.9|21084.9|10
1633925600000|2021-10-11 04:13:20|21205.51|21085.51|21204.02|21084.02|21205.51|21085.51|21203.79|21083.79|10
1633925610000|2021-10-11 04:13:30|21203.9|21083.9|21199.37|21079.37|21203.9|21083.9|21199.37|21079.37|10
1633925620000|2021-10-11 04:13:40|21198.92|21078.92|21189.38|21069.38|21198.92|21078.92|21189.29|21069.29|10
1633925630000|2021-10-11 04:13:50|21188.54|21068.54|21179.61|21059.61|21188.54|21068.54|21178.91|21058.91|10
1633925640000|2021-10-11 04:14:00|21179.57|21059.57|21174.55|21054.55|21179.57|21059.57|21174.55|21054.55|10
1633925650000|2021-10-11 04:14:10|21171.7|21051.7|21173.32|21053.32|21173.32|21053.32|21170|21050|10
1633925660000|2021-10-11 04:14:20|21173.04|21053.04|21171.03|21051.03|21173.04|21053.04|21171.03|21051.03|10
1633925670000|2021-10-11 04:14:30|21171.78|21051.78|21172.82|21052.82|21174.4|21054.4|21171.05|21051.05|10
1633925680000|2021-10-11 04:14:40|21173.55|21053.55|21175.92|21055.92|21175.93|21055.93|21173.55|21053.55|10
1633925690000|2021-10-11 04:14:50|21176.55|21056.55|21180.02|21060.02|21180.02|21060.02|21176.55|21056.55|9
1633925700000|2021-10-11 04:15:00|21180.39|21060.39|21182.07|21062.07|21182.2|21062.2|21180.39|21060.39|10
1633925710000|2021-10-11 04:15:10|21181.93|21061.93|21182.66|21062.66|21182.66|21062.66|21180.88|21060.88|10
1633925720000|2021-10-11 04:15:20|21182.27|21062.27|21185.3|21065.3|21185.3|21065.3|21182.02|21062.02|10
1633925730000|2021-10-11 04:15:30|21185.36|21065.36|21187|21067|21187|21067|21183.6|21063.6|10
1633925740000|2021-10-11 04:15:40|21185.3|21065.3|21187.79|21067.79|21187.79|21067.79|21185.3|21065.3|10
1633925750000|2021-10-11 04:15:50|21187.16|21067.16|21190.19|21070.19|21190.31|21070.31|21186.14|21066.14|10
1633925760000|2021-10-11 04:16:00|21190.83|21070.83|21192.27|21072.27|21192.67|21072.67|21190.83|21070.83|10
1633925770000|2021-10-11 04:16:10|21192.41|21072.41|21190.89|21070.89|21192.41|21072.41|21190.54|21070.54|10
1633925780000|2021-10-11 04:16:20|21190.53|21070.53|21188.6|21068.6|21190.53|21070.53|21187.86|21067.86|10
1633925790000|2021-10-11 04:16:30|21188.05|21068.05|21187.23|21067.23|21188.44|21068.44|21187.06|21067.06|9
1633925800000|2021-10-11 04:16:40|21186.87|21066.87|21186.64|21066.64|21187.45|21067.45|21186.64|21066.64|9
1633925810000|2021-10-11 04:16:50|21186.95|21066.95|21187.66|21067.66|21187.66|21067.66|21186.89|21066.89|10
1633925820000|2021-10-11 04:17:00|21187.81|21067.81|21188.49|21068.49|21188.67|21068.67|21187.81|21067.81|10
1633925830000|2021-10-11 04:17:10|21187.35|21067.35|21189.04|21069.04|21190.06|21070.06|21187.19|21067.19|10
1633925840000|2021-10-11 04:17:20|21188.9|21068.9|21188.8|21068.8|21188.9|21068.9|21188.04|21068.04|10
1633925850000|2021-10-11 04:17:30|21188.71|21068.71|21186.29|21066.29|21189.43|21069.43|21186.29|21066.29|10
1633925860000|2021-10-11 04:17:40|21186.06|21066.06|21185.89|21065.89|21186.06|21066.06|21185.45|21065.45|10
1633925870000|2021-10-11 04:17:50|21186.38|21066.38|21189|21069|21189|21069|21186.38|21066.38|10
1633925880000|2021-10-11 04:18:00|21189.47|21069.47|21193.26|21073.26|21193.26|21073.26|21188.59|21068.59|10
1633925890000|2021-10-11 04:18:10|21193.4|21073.4|21194.69|21074.69|21194.69|21074.69|21193.33|21073.33|10
1633925900000|2021-10-11 04:18:20|21195.63|21075.63|21198.12|21078.12|21198.12|21078.12|21194.55|21074.55|10
1633925910000|2021-10-11 04:18:30|21198.6|21078.6|21198.95|21078.95|21199.69|21079.69|21198.6|21078.6|10
1633925920000|2021-10-11 04:18:40|21199.14|21079.14|21200.26|21080.26|21200.26|21080.26|21198.93|21078.93|10
1633925930000|2021-10-11 04:18:50|21199.9|21079.9|21198.73|21078.73|21199.9|21079.9|21198.52|21078.52|9
1633925940000|2021-10-11 04:19:00|21199.35|21079.35|21194.97|21074.97|21199.59|21079.59|21194.97|21074.97|9
1633925950000|2021-10-11 04:19:10|21194.98|21074.98|21195.51|21075.51|21196.49|21076.49|21194.98|21074.98|10
1633925960000|2021-10-11 04:19:20|21195.12|21075.12|21194.12|21074.12|21196.62|21076.62|21194|21074|10
1633925970000|2021-10-11 04:19:30|21193.91|21073.91|21193.84|21073.84|21195.13|21075.13|21192.74|21072.74|10
1633925980000|2021-10-11 04:19:40|21192.78|21072.78|21188.77|21068.77|21192.78|21072.78|21188.77|21068.77|10
1633925990000|2021-10-11 04:19:50|21188.8|21068.8|21190.02|21070.02|21190.02|21070.02|21188.8|21068.8|10
1633926000000|2021-10-11 04:20:00|21190.93|21070.93|21193.38|21073.38|21193.38|21073.38|21190.93|21070.93|10
1633926010000|2021-10-11 04:20:10|21193.15|21073.15|21192.95|21072.95|21193.98|21073.98|21191.92|21071.92|9
1633926020000|2021-10-11 04:20:20|21192.4|21072.4|21192.99|21072.99|21193.24|21073.24|21192.24|21072.24|10
1633926030000|2021-10-11 04:20:30|21193.58|21073.58|21197.83|21077.83|21197.83|21077.83|21192.44|21072.44|10
1633926040000|2021-10-11 04:20:40|21198.66|21078.66|21199.53|21079.53|21199.53|21079.53|21198.55|21078.55|10
1633926050000|2021-10-11 04:20:50|21198.75|21078.75|21202.25|21082.25|21202.25|21082.25|21198.75|21078.75|10
1633926060000|2021-10-11 04:21:00|21202.49|21082.49|21203.89|21083.89|21204.16|21084.16|21202.49|21082.49|10
1633926070000|2021-10-11 04:21:10|21203.26|21083.26|21200.67|21080.67|21203.26|21083.26|21200.28|21080.28|10
1633926080000|2021-10-11 04:21:20|21200.84|21080.84|21201.51|21081.51|21201.51|21081.51|21200.84|21080.84|8
1633926090000|2021-10-11 04:21:30|21201.02|21081.02|21197.15|21077.15|21202.31|21082.31|21197.15|21077.15|10
1633926100000|2021-10-11 04:21:40|21197.51|21077.51|21197.35|21077.35|21197.94|21077.94|21197.35|21077.35|10
1633926110000|2021-10-11 04:21:50|21197.14|21077.14|21198.37|21078.37|21198.37|21078.37|21196.69|21076.69|8
1633926120000|2021-10-11 04:22:00|21198.88|21078.88|21198.75|21078.75|21199.63|21079.63|21198.34|21078.34|10
1633926130000|2021-10-11 04:22:10|21198.94|21078.94|21198.63|21078.63|21199.12|21079.12|21198.1|21078.1|10
1633926140000|2021-10-11 04:22:20|21198.31|21078.31|21194.68|21074.68|21198.46|21078.46|21194.68|21074.68|10
1633926150000|2021-10-11 04:22:30|21195.17|21075.17|21191.78|21071.78|21195.17|21075.17|21191.78|21071.78|10
1633926160000|2021-10-11 04:22:40|21190.38|21070.38|21187.73|21067.73|21190.38|21070.38|21187.72|21067.72|9
1633926170000|2021-10-11 04:22:50|21187.09|21067.09|21183.17|21063.17|21187.38|21067.38|21183.17|21063.17|10
1633926180000|2021-10-11 04:23:00|21182.23|21062.23|21181.83|21061.83|21182.37|21062.37|21181.66|21061.66|10
1633926190000|2021-10-11 04:23:10|21181.47|21061.47|21179.37|21059.37|21181.81|21061.81|21179.37|21059.37|10
1633926200000|2021-10-11 04:23:20|21178.07|21058.07|21177.57|21057.57|21178.76|21058.76|21177.07|21057.07|10
1633926210000|2021-10-11 04:23:30|21177.95|21057.95|21182.51|21062.51|21182.51|21062.51|21177.95|21057.95|10
1633926220000|2021-10-11 04:23:40|21183.95|21063.95|21187.28|21067.28|21187.46|21067.46|21183.95|21063.95|10
1633926230000|2021-10-11 04:23:50|21187.11|21067.11|21187.07|21067.07|21187.78|21067.78|21186.84|21066.84|10
1633926240000|2021-10-11 04:24:00|21187.06|21067.06|21188.12|21068.12|21188.28|21068.28|21187.06|21067.06|10
1633926250000|2021-10-11 04:24:10|21187.9|21067.9|21186.5|21066.5|21187.9|21067.9|21186.5|21066.5|9
1633926260000|2021-10-11 04:24:20|21186.52|21066.52|21188.42|21068.42|21188.42|21068.42|21186.26|21066.26|10
1633926270000|2021-10-11 04:24:30|21188.2|21068.2|21186.11|21066.11|21188.2|21068.2|21185.83|21065.83|10
1633926280000|2021-10-11 04:24:40|21185.84|21065.84|21184.57|21064.57|21186.45|21066.45|21184.14|21064.14|10
1633926290000|2021-10-11 04:24:50|21184.77|21064.77|21184.39|21064.39|21184.86|21064.86|21184.15|21064.15|10
1633926300000|2021-10-11 04:25:00|21183.42|21063.42|21184.77|21064.77|21184.96|21064.96|21183.42|21063.42|9
1633926310000|2021-10-11 04:25:10|21184.6|21064.6|21181.68|21061.68|21184.78|21064.78|21181.68|21061.68|10
1633926320000|2021-10-11 04:25:20|21181.4|21061.4|21179.77|21059.77|21181.43|21061.43|21179.77|21059.77|10
1633926330000|2021-10-11 04:25:30|21178.89|21058.89|21179.44|21059.44|21180.86|21060.86|21178.2|21058.2|10
1633926340000|2021-10-11 04:25:40|21179.47|21059.47|21176.61|21056.61|21179.47|21059.47|21176.43|21056.43|10
1633926350000|2021-10-11 04:25:50|21176.1|21056.1|21177.56|21057.56|21177.56|21057.56|21175.77|21055.77|10
1633926360000|2021-10-11 04:26:00|21177.35|21057.35|21177.2|21057.2|21177.69|21057.69|21177.13|21057.13|10
1633926370000|2021-10-11 04:26:10|21176.93|21056.93|21178.36|21058.36|21178.72|21058.72|21176.93|21056.93|10
1633926380000|2021-10-11 04:26:20|21178.55|21058.55|21179.91|21059.91|21179.91|21059.91|21178.55|21058.55|9
1633926390000|2021-10-11 04:26:30|21179.74|21059.74|21182.68|21062.68|21183.05|21063.05|21179.32|21059.32|10
1633926400000|2021-10-11 04:26:40|21182.53|21062.53|21181.04|21061.04|21182.53|21062.53|21181.04|21061.04|10
1633926410000|2021-10-11 04:26:50|21181.49|21061.49|21180.2|21060.2|21181.66|21061.66|21179.92|21059.92|10
1633926420000|2021-10-11 04:27:00|21180.61|21060.61|21181.86|21061.86|21181.86|21061.86|21179.96|21059.96|10
1633926430000|2021-10-11 04:27:10|21181.63|21061.63|21182.75|21062.75|21182.99|21062.99|21181.53|21061.53|10
1633926440000|2021-10-11 04:27:20|21183.22|21063.22|21185.6|21065.6|21186.49|21066.49|21183.22|21063.22|10
1633926450000|2021-10-11 04:27:30|21185.54|21065.54|21186.32|21066.32|21187.83|21067.83|21185.54|21065.54|9
1633926460000|2021-10-11 04:27:40|21186.26|21066.26|21189.91|21069.91|21190|21070|21186.26|21066.26|10
1633926470000|2021-10-11 04:27:50|21190.09|21070.09|21191.09|21071.09|21191.09|21071.09|21189.72|21069.72|10
1633926480000|2021-10-11 04:28:00|21191.07|21071.07|21190.72|21070.72|21191.19|21071.19|21189.54|21069.54|10
1633926490000|2021-10-11 04:28:10|21191.29|21071.29|21192.37|21072.37|21193.44|21073.44|21191.29|21071.29|10
1633926500000|2021-10-11 04:28:20|21192.45|21072.45|21194.09|21074.09|21194.66|21074.66|21192.45|21072.45|10
1633926510000|2021-10-11 04:28:30|21193.98|21073.98|21194.8|21074.8|21195.59|21075.59|21193.98|21073.98|9
1633926520000|2021-10-11 04:28:40|21195.02|21075.02|21197.7|21077.7|21197.96|21077.96|21195.02|21075.02|10
1633926530000|2021-10-11 04:28:50|21198.14|21078.14|21201.3|21081.3|21201.47|21081.47|21198.14|21078.14|10
1633926540000|2021-10-11 04:29:00|21201.77|21081.77|21201.16|21081.16|21202.21|21082.21|21200.08|21080.08|10
1633926550000|2021-10-11 04:29:10|21200.9|21080.9|21199.55|21079.55|21200.9|21080.9|21199.02|21079.02|9
1633926560000|2021-10-11 04:29:20|21199.52|21079.52|21198.81|21078.81|21199.67|21079.67|21198.81|21078.81|10
1633926570000|2021-10-11 04:29:30|21198.88|21078.88|21199.23|21079.23|21199.88|21079.88|21197.83|21077.83|9
1633926580000|2021-10-11 04:29:40|21199.44|21079.44|21198.27|21078.27|21200.45|21080.45|21198.27|21078.27|9
1633926590000|2021-10-11 04:29:50|21199.05|21079.05|21200.91|21080.91|21200.91|21080.91|21199.05|21079.05|10
1633926600000|2021-10-11 04:30:00|21200.88|21080.88|21202.35|21082.35|21202.35|21082.35|21200.88|21080.88|10
1633926610000|2021-10-11 04:30:10|21202.41|21082.41|21201.2|21081.2|21202.41|21082.41|21201.2|21081.2|10
1633926620000|2021-10-11 04:30:20|21200.57|21080.57|21198.94|21078.94|21200.57|21080.57|21198.72|21078.72|10
1633926630000|2021-10-11 04:30:30|21198.98|21078.98|21196.15|21076.15|21198.98|21078.98|21195.72|21075.72|10
1633926640000|2021-10-11 04:30:40|21195.29|21075.29|21193.78|21073.78|21195.61|21075.61|21193.78|21073.78|10
1633926650000|2021-10-11 04:30:50|21193.99|21073.99|21192.11|21072.11|21193.99|21073.99|21192.11|21072.11|9
1633926660000|2021-10-11 04:31:00|21191.78|21071.78|21190.12|21070.12|21191.95|21071.95|21189.75|21069.75|10
1633926670000|2021-10-11 04:31:10|21188.88|21068.88|21186.19|21066.19|21188.88|21068.88|21186.19|21066.19|10
1633926680000|2021-10-11 04:31:20|21186.21|21066.21|21187.3|21067.3|21187.3|21067.3|21185.99|21065.99|10
1633926690000|2021-10-11 04:31:30|21187.49|21067.49|21188.39|21068.39|21189.56|21069.56|21187.49|21067.49|10
1633926700000|2021-10-11 04:31:40|21188.38|21068.38|21186.47|21066.47|21188.41|21068.41|21186.13|21066.13|9
1633926710000|2021-10-11 04:31:50|21186.7|21066.7|21185.35|21065.35|21186.84|21066.84|21184.07|21064.07|10
1633926720000|2021-10-11 04:32:00|21185.5|21065.5|21187.26|21067.26|21187.26|21067.26|21185.18|21065.18|10
1633926730000|2021-10-11 04:32:10|21187.65|21067.65|21188.01|21068.01|21188.17|21068.17|21187.03|21067.03|10
1633926740000|2021-10-11 04:32:20|21188.16|21068.16|21187.7|21067.7|21188.16|21068.16|21186.76|21066.76|8
1633926750000|2021-10-11 04:32:30|21187.86|21067.86|21187.2|21067.2|21188|21068|21186.87|21066.87|10
1633926760000|2021-10-11 04:32:40|21187.24|21067.24|21189.46|21069.46|21189.46|21069.46|21187.24|21067.24|9
1633926770000|2021-10-11 04:32:50|21189.13|21069.13|21188.67|21068.67|21190.13|21070.13|21188.44|21068.44|10
1633926780000|2021-10-11 04:33:00|21188.64|21068.64|21187.3|21067.3|21189.23|21069.23|21187.3|21067.3|10
1633926790000|2021-10-11 04:33:10|21188.31|21068.31|21190.92|21070.92|21190.92|21070.92|21187.16|21067.16|10
1633926800000|2021-10-11 04:33:20|21191.02|21071.02|21190.32|21070.32|21193.34|21073.34|21190.32|21070.32|10
1633926810000|2021-10-11 04:33:30|21190.3|21070.3|21189.13|21069.13|21190.3|21070.3|21188.72|21068.72|10
1633926820000|2021-10-11 04:33:40|21189.63|21069.63|21189.03|21069.03|21189.63|21069.63|21188.32|21068.32|9
1633926830000|2021-10-11 04:33:50|21188.97|21068.97|21185.47|21065.47|21189.13|21069.13|21185.47|21065.47|10
1633926840000|2021-10-11 04:34:00|21185.34|21065.34|21187.95|21067.95|21187.95|21067.95|21185.06|21065.06|10
1633926850000|2021-10-11 04:34:10|21187.73|21067.73|21186.3|21066.3|21188.23|21068.23|21186.3|21066.3|10
1633926860000|2021-10-11 04:34:20|21186.29|21066.29|21186.06|21066.06|21187.12|21067.12|21185.93|21065.93|10
1633926870000|2021-10-11 04:34:30|21185.83|21065.83|21184.51|21064.51|21186.08|21066.08|21184.51|21064.51|10
1633926880000|2021-10-11 04:34:40|21184.21|21064.21|21183.11|21063.11|21184.55|21064.55|21183.11|21063.11|10
1633926890000|2021-10-11 04:34:50|21183.37|21063.37|21183.57|21063.57|21183.82|21063.82|21182.48|21062.48|10
1633926900000|2021-10-11 04:35:00|21183.28|21063.28|21183.16|21063.16|21184.15|21064.15|21183.16|21063.16|9
1633926910000|2021-10-11 04:35:10|21182.1|21062.1|21178.93|21058.93|21182.1|21062.1|21178.93|21058.93|10
1633926920000|2021-10-11 04:35:20|21179.41|21059.41|21178.3|21058.3|21179.41|21059.41|21177.83|21057.83|10
1633926930000|2021-10-11 04:35:30|21178.07|21058.07|21176.24|21056.24|21178.07|21058.07|21176.04|21056.04|10
1633926940000|2021-10-11 04:35:40|21176.42|21056.42|21174.23|21054.23|21176.42|21056.42|21173.56|21053.56|10
1633926950000|2021-10-11 04:35:50|21173.92|21053.92|21171.03|21051.03|21173.92|21053.92|21170.83|21050.83|10
1633926960000|2021-10-11 04:36:00|21171.34|21051.34|21172.78|21052.78|21172.92|21052.92|21171.32|21051.32|10
1633926970000|2021-10-11 04:36:10|21173.06|21053.06|21172.53|21052.53|21173.06|21053.06|21171.61|21051.61|10
1633926980000|2021-10-11 04:36:20|21173.56|21053.56|21172.65|21052.65|21173.56|21053.56|21172.29|21052.29|10
1633926990000|2021-10-11 04:36:30|21172.35|21052.35|21169.64|21049.64|21172.35|21052.35|21168.94|21048.94|10
1633927000000|2021-10-11 04:36:40|21170.05|21050.05|21169.32|21049.32|21170.48|21050.48|21169.32|21049.32|9
1633927010000|2021-10-11 04:36:50|21169.52|21049.52|21170.54|21050.54|21170.54|21050.54|21169.14|21049.14|10
1633927020000|2021-10-11 04:37:00|21170.19|21050.19|21169.59|21049.59|21170.19|21050.19|21169.45|21049.45|10
1633927030000|2021-10-11 04:37:10|21170.11|21050.11|21170.17|21050.17|21171.02|21051.02|21169.93|21049.93|9
1633927040000|2021-10-11 04:37:20|21172.54|21052.54|21172.91|21052.91|21173.19|21053.19|21171.81|21051.81|10
1633927050000|2021-10-11 04:37:30|21173.26|21053.26|21174.61|21054.61|21174.8|21054.8|21173.26|21053.26|9
1633927060000|2021-10-11 04:37:40|21172.84|21052.84|21173.27|21053.27|21174.09|21054.09|21172.84|21052.84|9
1633927070000|2021-10-11 04:37:50|21173.32|21053.32|21172.52|21052.52|21173.33|21053.33|21172.32|21052.32|10
1633927080000|2021-10-11 04:38:00|21174.07|21054.07|21175.24|21055.24|21175.24|21055.24|21174.07|21054.07|8
1633927090000|2021-10-11 04:38:10|21175.32|21055.32|21172.59|21052.59|21175.6|21055.6|21172.59|21052.59|10
1633927100000|2021-10-11 04:38:20|21171.65|21051.65|21168.8|21048.8|21171.65|21051.65|21168.8|21048.8|10
1633927110000|2021-10-11 04:38:30|21167.64|21047.64|21165.74|21045.74|21167.64|21047.64|21165.74|21045.74|10
1633927120000|2021-10-11 04:38:40|21166.16|21046.16|21165.34|21045.34|21166.2|21046.2|21164.41|21044.41|10
1633927130000|2021-10-11 04:38:50|21165.07|21045.07|21159.74|21039.74|21165.07|21045.07|21159.74|21039.74|9
1633927140000|2021-10-11 04:39:00|21158.08|21038.08|21157.83|21037.83|21158.66|21038.66|21157.62|21037.62|10
1633927150000|2021-10-11 04:39:10|21156.84|21036.84|21154.97|21034.97|21156.84|21036.84|21154.97|21034.97|10
1633927160000|2021-10-11 04:39:20|21154.94|21034.94|21152.21|21032.21|21154.94|21034.94|21152.21|21032.21|10
1633927170000|2021-10-11 04:39:30|21151.72|21031.72|21151.76|21031.76|21151.83|21031.83|21151.02|21031.02|10
1633927180000|2021-10-11 04:39:40|21151.72|21031.72|21152.82|21032.82|21153.28|21033.28|21151.72|21031.72|10
1633927190000|2021-10-11 04:39:50|21152.65|21032.65|21153.09|21033.09|21153.09|21033.09|21151.01|21031.01|9
1633927200000|2021-10-11 04:40:00|21153.31|21033.31|21152.48|21032.48|21154.12|21034.12|21152.48|21032.48|10
1633927210000|2021-10-11 04:40:10|21153.65|21033.65|21153.39|21033.39|21153.65|21033.65|21152.52|21032.52|10
1633927220000|2021-10-11 04:40:20|21154.44|21034.44|21155.32|21035.32|21155.37|21035.37|21154.14|21034.14|10
1633927230000|2021-10-11 04:40:30|21154.52|21034.52|21152.66|21032.66|21154.79|21034.79|21152.56|21032.56|9
1633927240000|2021-10-11 04:40:40|21152.35|21032.35|21152.82|21032.82|21153.12|21033.12|21152.06|21032.06|9
1633927250000|2021-10-11 04:40:50|21152.99|21032.99|21151.82|21031.82|21153.29|21033.29|21151.71|21031.71|9
1633927260000|2021-10-11 04:41:00|21151.78|21031.78|21150.99|21030.99|21152.45|21032.45|21150.99|21030.99|9
1633927270000|2021-10-11 04:41:10|21150.64|21030.64|21149.35|21029.35|21150.64|21030.64|21148.96|21028.96|10
1633927280000|2021-10-11 04:41:20|21149.62|21029.62|21147.85|21027.85|21149.74|21029.74|21147.85|21027.85|10
1633927290000|2021-10-11 04:41:30|21148.19|21028.19|21149.71|21029.71|21149.71|21029.71|21148.19|21028.19|10
1633927300000|2021-10-11 04:41:40|21149.72|21029.72|21147.31|21027.31|21149.72|21029.72|21147.31|21027.31|9
1633927310000|2021-10-11 04:41:50|21147.69|21027.69|21145.14|21025.14|21147.69|21027.69|21145.14|21025.14|10
1633927320000|2021-10-11 04:42:00|21145.9|21025.9|21144.39|21024.39|21145.97|21025.97|21144.39|21024.39|9
1633927330000|2021-10-11 04:42:10|21144.14|21024.14|21141.93|21021.93|21144.14|21024.14|21141.93|21021.93|10
1633927340000|2021-10-11 04:42:20|21141.23|21021.23|21139.05|21019.05|21141.23|21021.23|21139.05|21019.05|10
1633927350000|2021-10-11 04:42:30|21138.89|21018.89|21139.21|21019.21|21139.67|21019.67|21137.75|21017.75|10
1633927360000|2021-10-11 04:42:40|21139.53|21019.53|21137.67|21017.67|21139.53|21019.53|21137.57|21017.57|9
1633927370000|2021-10-11 04:42:50|21137.59|21017.59|21137.66|21017.66|21138.09|21018.09|21137.2|21017.2|10
1633927380000|2021-10-11 04:43:00|21137.57|21017.57|21138.11|21018.11|21138.66|21018.66|21137.04|21017.04|10
1633927390000|2021-10-11 04:43:10|21138.18|21018.18|21137.32|21017.32|21138.18|21018.18|21137.32|21017.32|9
1633927400000|2021-10-11 04:43:20|21137.48|21017.48|21137.35|21017.35|21137.48|21017.48|21136.35|21016.35|10
1633927410000|2021-10-11 04:43:30|21137.61|21017.61|21137.89|21017.89|21138.3|21018.3|21137.01|21017.01|10
1633927420000|2021-10-11 04:43:40|21137.93|21017.93|21138.63|21018.63|21138.63|21018.63|21137.75|21017.75|10
1633927430000|2021-10-11 04:43:50|21138.18|21018.18|21138.53|21018.53|21138.84|21018.84|21137.48|21017.48|10
1633927440000|2021-10-11 04:44:00|21138.61|21018.61|21137.82|21017.82|21138.65|21018.65|21137.82|21017.82|9
1633927450000|2021-10-11 04:44:10|21137.68|21017.68|21137.6|21017.6|21137.68|21017.68|21136.91|21016.91|10
1633927460000|2021-10-11 04:44:20|21137.46|21017.46|21135.62|21015.62|21137.68|21017.68|21135.62|21015.62|10
1633927470000|2021-10-11 04:44:30|21135.74|21015.74|21136.2|21016.2|21137.24|21017.24|21135.74|21015.74|10
1633927480000|2021-10-11 04:44:40|21137.65|21017.65|21134.36|21014.36|21137.65|21017.65|21134.36|21014.36|10
1633927490000|2021-10-11 04:44:50|21134.01|21014.01|21132.81|21012.81|21134.01|21014.01|21132.55|21012.55|10
1633927500000|2021-10-11 04:45:00|21132.63|21012.63|21134.98|21014.98|21134.98|21014.98|21132.63|21012.63|10
1633927510000|2021-10-11 04:45:10|21135|21015|21137.33|21017.33|21137.33|21017.33|21135|21015|8
1633927520000|2021-10-11 04:45:20|21137.27|21017.27|21136.47|21016.47|21137.71|21017.71|21136.41|21016.41|10
1633927530000|2021-10-11 04:45:30|21136.52|21016.52|21135.71|21015.71|21136.52|21016.52|21135.71|21015.71|10
1633927540000|2021-10-11 04:45:40|21135.67|21015.67|21134.26|21014.26|21135.76|21015.76|21133.44|21013.44|10
1633927550000|2021-10-11 04:45:50|21133.63|21013.63|21132.81|21012.81|21133.97|21013.97|21131.81|21011.81|10
1633927560000|2021-10-11 04:46:00|21132.75|21012.75|21132.65|21012.65|21132.85|21012.85|21131.9|21011.9|10
1633927570000|2021-10-11 04:46:10|21132.48|21012.48|21133.93|21013.93|21133.93|21013.93|21132.42|21012.42|10
1633927580000|2021-10-11 04:46:20|21134.04|21014.04|21133.77|21013.77|21134.04|21014.04|21133.25|21013.25|9
1633927590000|2021-10-11 04:46:30|21133.75|21013.75|21132.23|21012.23|21134.39|21014.39|21132.23|21012.23|9
1633927600000|2021-10-11 04:46:40|21131.5|21011.5|21131.88|21011.88|21131.88|21011.88|21130.96|21010.96|10
1633927610000|2021-10-11 04:46:50|21131.93|21011.93|21132.33|21012.33|21132.33|21012.33|21131.14|21011.14|9
1633927620000|2021-10-11 04:47:00|21132.3|21012.3|21130.24|21010.24|21132.3|21012.3|21130.24|21010.24|9
1633927630000|2021-10-11 04:47:10|21129.28|21009.28|21129.06|21009.06|21129.85|21009.85|21127.62|21007.62|10
1633927640000|2021-10-11 04:47:20|21128.86|21008.86|21126.97|21006.97|21129.34|21009.34|21126.97|21006.97|10
1633927650000|2021-10-11 04:47:30|21126.64|21006.64|21122.95|21002.95|21126.68|21006.68|21122.95|21002.95|10
1633927660000|2021-10-11 04:47:40|21122.62|21002.62|21121.99|21001.99|21123.25|21003.25|21121.4|21001.4|10
1633927670000|2021-10-11 04:47:50|21122.15|21002.15|21117.33|20997.33|21122.15|21002.15|21117.32|20997.32|10
1633927680000|2021-10-11 04:48:00|21117.03|20997.03|21116.86|20996.86|21117.58|20997.58|21116.85|20996.85|10
1633927690000|2021-10-11 04:48:10|21116.73|20996.73|21116.57|20996.57|21117.08|20997.08|21115.76|20995.76|9
1633927700000|2021-10-11 04:48:20|21116.45|20996.45|21113.58|20993.58|21116.8|20996.8|21113.58|20993.58|10
1633927710000|2021-10-11 04:48:30|21112.09|20992.09|21109.95|20989.95|21112.09|20992.09|21109.95|20989.95|10
1633927720000|2021-10-11 04:48:40|21110.26|20990.26|21110.07|20990.07|21110.58|20990.58|21109.48|20989.48|10
1633927730000|2021-10-11 04:48:50|21110.1|20990.1|21108.3|20988.3|21110.1|20990.1|21107.84|20987.84|10
1633927740000|2021-10-11 04:49:00|21108.41|20988.41|21106.99|20986.99|21109.83|20989.83|21106.99|20986.99|10
1633927750000|2021-10-11 04:49:10|21105.74|20985.74|21103.18|20983.18|21105.74|20985.74|21103.18|20983.18|10
1633927760000|2021-10-11 04:49:20|21103.31|20983.31|21105.19|20985.19|21105.19|20985.19|21103.31|20983.31|10
1633927770000|2021-10-11 04:49:30|21105.03|20985.03|21105.51|20985.51|21105.51|20985.51|21103.48|20983.48|10
1633927780000|2021-10-11 04:49:40|21105.4|20985.4|21106.09|20986.09|21106.09|20986.09|21104.27|20984.27|10
1633927790000|2021-10-11 04:49:50|21106.22|20986.22|21104.76|20984.76|21106.22|20986.22|21104.76|20984.76|7
1633927800000|2021-10-11 04:50:00|21104.87|20984.87|21106.94|20986.94|21106.94|20986.94|21104.68|20984.68|8
1633927810000|2021-10-11 04:50:10|21107.16|20987.16|21108.73|20988.73|21108.73|20988.73|21107.16|20987.16|10
1633927820000|2021-10-11 04:50:20|21107.62|20987.62|21108.29|20988.29|21108.76|20988.76|21107.57|20987.57|10
1633927830000|2021-10-11 04:50:30|21108.67|20988.67|21110.64|20990.64|21110.64|20990.64|21108.51|20988.51|8
1633927840000|2021-10-11 04:50:40|21111.04|20991.04|21109.43|20989.43|21111.49|20991.49|21109.39|20989.39|10
1633927850000|2021-10-11 04:50:50|21109.31|20989.31|21108|20988|21109.31|20989.31|21107.5|20987.5|9
1633927860000|2021-10-11 04:51:00|21107.67|20987.67|21107.59|20987.59|21108.07|20988.07|21107.29|20987.29|10
1633927870000|2021-10-11 04:51:10|21107.83|20987.83|21107.21|20987.21|21107.83|20987.83|21107.21|20987.21|5
1633927880000|2021-10-11 04:51:20|21107.42|20987.42|21106.86|20986.86|21107.42|20987.42|21105.66|20985.66|10
1633927890000|2021-10-11 04:51:30|21106.87|20986.87|21107.37|20987.37|21107.73|20987.73|21106.43|20986.43|10
1633927900000|2021-10-11 04:51:40|21108.01|20988.01|21107.73|20987.73|21108.25|20988.25|21107.36|20987.36|9
1633927910000|2021-10-11 04:51:50|21107.66|20987.66|21107.06|20987.06|21107.97|20987.97|21106.57|20986.57|10
1633927920000|2021-10-11 04:52:00|21107.64|20987.64|21109.57|20989.57|21110.27|20990.27|21107.64|20987.64|10
1633927930000|2021-10-11 04:52:10|21109.82|20989.82|21114.34|20994.34|21114.34|20994.34|21109.82|20989.82|10
1633927940000|2021-10-11 04:52:20|21114.47|20994.47|21116.44|20996.44|21116.85|20996.85|21114.47|20994.47|10
1633927950000|2021-10-11 04:52:30|21117.62|20997.62|21122.11|21002.11|21122.21|21002.21|21117.62|20997.62|10
1633927960000|2021-10-11 04:52:40|21120.33|21000.33|21115.09|20995.09|21120.33|21000.33|21115.09|20995.09|10
1633927970000|2021-10-11 04:52:50|21115.11|20995.11|21113.62|20993.62|21115.11|20995.11|21113.58|20993.58|9
1633927980000|2021-10-11 04:53:00|21113.44|20993.44|21113.97|20993.97|21114.07|20994.07|21113.18|20993.18|10
1633927990000|2021-10-11 04:53:10|21114.14|20994.14|21111.81|20991.81|21114.14|20994.14|21111.81|20991.81|10
1633928000000|2021-10-11 04:53:20|21111.82|20991.82|21110.43|20990.43|21111.82|20991.82|21109.85|20989.85|10
1633928010000|2021-10-11 04:53:30|21110.33|20990.33|21110.12|20990.12|21110.78|20990.78|21108.67|20988.67|10
1633928020000|2021-10-11 04:53:40|21110.63|20990.63|21112.28|20992.28|21112.53|20992.53|21110.63|20990.63|10
1633928030000|2021-10-11 04:53:50|21112.37|20992.37|21116.29|20996.29|21116.29|20996.29|21112.37|20992.37|10
1633928040000|2021-10-11 04:54:00|21115.52|20995.52|21115.67|20995.67|21116.22|20996.22|21115.52|20995.52|9
1633928050000|2021-10-11 04:54:10|21115.99|20995.99|21116.03|20996.03|21116.03|20996.03|21115.13|20995.13|10
1633928060000|2021-10-11 04:54:20|21115.92|20995.92|21115.52|20995.52|21117.09|20997.09|21115.52|20995.52|10
1633928070000|2021-10-11 04:54:30|21115.39|20995.39|21115.56|20995.56|21115.76|20995.76|21115.28|20995.28|9
1633928080000|2021-10-11 04:54:40|21115.68|20995.68|21115.38|20995.38|21115.68|20995.68|21114.56|20994.56|8
1633928090000|2021-10-11 04:54:50|21115.6|20995.6|21117.16|20997.16|21117.16|20997.16|21115.36|20995.36|10
1633928100000|2021-10-11 04:55:00|21116.89|20996.89|21116.61|20996.61|21116.89|20996.89|21115.83|20995.83|7
1633928110000|2021-10-11 04:55:10|21116.98|20996.98|21118.48|20998.48|21118.48|20998.48|21116.98|20996.98|10
1633928120000|2021-10-11 04:55:20|21117.89|20997.89|21118.49|20998.49|21118.49|20998.49|21117.6|20997.6|10
1633928130000|2021-10-11 04:55:30|21118.95|20998.95|21118.72|20998.72|21119.52|20999.52|21118.33|20998.33|10
1633928140000|2021-10-11 04:55:40|21118.71|20998.71|21119.03|20999.03|21119.03|20999.03|21118.37|20998.37|9
1633928150000|2021-10-11 04:55:50|21118.9|20998.9|21118.76|20998.76|21119.05|20999.05|21118.76|20998.76|9
1633928160000|2021-10-11 04:56:00|21118.1|20998.1|21118.01|20998.01|21118.79|20998.79|21117.99|20997.99|10
1633928170000|2021-10-11 04:56:10|21118.09|20998.09|21123.95|21003.95|21124.45|21004.45|21118.09|20998.09|9
1633928180000|2021-10-11 04:56:20|21125.26|21005.26|21127.92|21007.92|21127.92|21007.92|21125.02|21005.02|10
1633928190000|2021-10-11 04:56:30|21127.52|21007.52|21128.31|21008.31|21128.51|21008.51|21127.52|21007.52|10
1633928200000|2021-10-11 04:56:40|21128.21|21008.21|21127.73|21007.73|21128.21|21008.21|21127.39|21007.39|10
1633928210000|2021-10-11 04:56:50|21126.93|21006.93|21127.39|21007.39|21127.78|21007.78|21126.82|21006.82|10
1633928220000|2021-10-11 04:57:00|21127.31|21007.31|21128.62|21008.62|21128.62|21008.62|21127.16|21007.16|9
1633928230000|2021-10-11 04:57:10|21128.68|21008.68|21131.44|21011.44|21131.44|21011.44|21128.52|21008.52|10
1633928240000|2021-10-11 04:57:20|21131.63|21011.63|21133.57|21013.57|21133.57|21013.57|21131.51|21011.51|10
1633928250000|2021-10-11 04:57:30|21133.67|21013.67|21136.82|21016.82|21136.82|21016.82|21133.49|21013.49|10
1633928260000|2021-10-11 04:57:40|21137.21|21017.21|21137.87|21017.87|21138.7|21018.7|21137.21|21017.21|10
1633928270000|2021-10-11 04:57:50|21137.7|21017.7|21136.08|21016.08|21137.7|21017.7|21136.08|21016.08|10
1633928280000|2021-10-11 04:58:00|21136.01|21016.01|21135.03|21015.03|21136.01|21016.01|21135.03|21015.03|8
1633928290000|2021-10-11 04:58:10|21134.9|21014.9|21134.66|21014.66|21136.35|21016.35|21134.66|21014.66|10
1633928300000|2021-10-11 04:58:20|21134.33|21014.33|21133.49|21013.49|21134.33|21014.33|21133.49|21013.49|8
1633928310000|2021-10-11 04:58:30|21133.24|21013.24|21131.96|21011.96|21133.24|21013.24|21131.96|21011.96|10
1633928320000|2021-10-11 04:58:40|21134.02|21014.02|21134.55|21014.55|21135.54|21015.54|21134.02|21014.02|9
1633928330000|2021-10-11 04:58:50|21134.48|21014.48|21133.4|21013.4|21134.48|21014.48|21133.4|21013.4|9
1633928340000|2021-10-11 04:59:00|21133.64|21013.64|21136.03|21016.03|21136.03|21016.03|21132.8|21012.8|10
1633928350000|2021-10-11 04:59:10|21135.1|21015.1|21133.82|21013.82|21135.37|21015.37|21133.76|21013.76|10
1633928360000|2021-10-11 04:59:20|21134.08|21014.08|21132.16|21012.16|21134.08|21014.08|21132.16|21012.16|10
1633928370000|2021-10-11 04:59:30|21132.24|21012.24|21133.13|21013.13|21133.13|21013.13|21131.27|21011.27|9
1633928380000|2021-10-11 04:59:40|21132.91|21012.91|21131.66|21011.66|21132.91|21012.91|21131.66|21011.66|10
1633928390000|2021-10-11 04:59:50|21131.61|21011.61|21129.86|21009.86|21131.61|21011.61|21129.75|21009.75|9
1633928400000|2021-10-11 05:00:00|21129.99|21009.99|21132.65|21012.65|21132.65|21012.65|21129.99|21009.99|10
1633928410000|2021-10-11 05:00:10|21132.74|21012.74|21135.41|21015.41|21135.41|21015.41|21132.74|21012.74|9
1633928420000|2021-10-11 05:00:20|21135.74|21015.74|21140|21020|21140|21020|21135.74|21015.74|10
1633928430000|2021-10-11 05:00:30|21139.98|21019.98|21139.34|21019.34|21141.32|21021.32|21139.34|21019.34|10
1633928440000|2021-10-11 05:00:40|21139.33|21019.33|21140.04|21020.04|21140.21|21020.21|21139.06|21019.06|9
1633928450000|2021-10-11 05:00:50|21140.03|21020.03|21138.45|21018.45|21140.03|21020.03|21138.45|21018.45|10
1633928460000|2021-10-11 05:01:00|21137.99|21017.99|21138.37|21018.37|21139.25|21019.25|21137.86|21017.86|10
1633928470000|2021-10-11 05:01:10|21137.45|21017.45|21136.81|21016.81|21137.79|21017.79|21136.06|21016.06|10
1633928480000|2021-10-11 05:01:20|21136.72|21016.72|21135.22|21015.22|21136.72|21016.72|21135.01|21015.01|10
1633928490000|2021-10-11 05:01:30|21133.89|21013.89|21131.9|21011.9|21133.89|21013.89|21131.82|21011.82|9
1633928500000|2021-10-11 05:01:40|21131.76|21011.76|21130.1|21010.1|21131.76|21011.76|21130.1|21010.1|10
1633928510000|2021-10-11 05:01:50|21130|21010|21129.47|21009.47|21130|21010|21128.2|21008.2|9
1633928520000|2021-10-11 05:02:00|21129.3|21009.3|21129.99|21009.99|21130.28|21010.28|21129.3|21009.3|10
1633928530000|2021-10-11 05:02:10|21130.05|21010.05|21130.94|21010.94|21130.94|21010.94|21129.61|21009.61|8
1633928540000|2021-10-11 05:02:20|21131.31|21011.31|21132.24|21012.24|21132.24|21012.24|21131.31|21011.31|9
1633928550000|2021-10-11 05:02:30|21131.83|21011.83|21131.62|21011.62|21131.83|21011.83|21131.35|21011.35|10
1633928560000|2021-10-11 05:02:40|21131.04|21011.04|21131.38|21011.38|21131.42|21011.42|21131.04|21011.04|8
1633928570000|2021-10-11 05:02:50|21131.15|21011.15|21130.9|21010.9|21131.15|21011.15|21130.01|21010.01|8
1633928580000|2021-10-11 05:03:00|21130.83|21010.83|21130.42|21010.42|21131.8|21011.8|21130.42|21010.42|9
1633928590000|2021-10-11 05:03:10|21130.24|21010.24|21132.36|21012.36|21132.36|21012.36|21129.91|21009.91|10
1633928600000|2021-10-11 05:03:20|21132.65|21012.65|21134.77|21014.77|21134.77|21014.77|21132.54|21012.54|9
1633928610000|2021-10-11 05:03:30|21135.39|21015.39|21135.31|21015.31|21135.39|21015.39|21134.25|21014.25|9
1633928620000|2021-10-11 05:03:40|21135.13|21015.13|21136.71|21016.71|21136.71|21016.71|21135.11|21015.11|10
1633928630000|2021-10-11 05:03:50|21136.53|21016.53|21138.85|21018.85|21138.85|21018.85|21136.53|21016.53|10
1633928640000|2021-10-11 05:04:00|21138.43|21018.43|21139.36|21019.36|21139.36|21019.36|21138.29|21018.29|10
1633928650000|2021-10-11 05:04:10|21138.76|21018.76|21139.11|21019.11|21139.11|21019.11|21138.4|21018.4|9
1633928660000|2021-10-11 05:04:20|21139.64|21019.64|21140.7|21020.7|21140.7|21020.7|21139.64|21019.64|10
1633928670000|2021-10-11 05:04:30|21140.96|21020.96|21143.23|21023.23|21143.41|21023.41|21140.96|21020.96|10
1633928680000|2021-10-11 05:04:40|21144.57|21024.57|21146.19|21026.19|21146.19|21026.19|21144.54|21024.54|9
1633928690000|2021-10-11 05:04:50|21146.55|21026.55|21148.9|21028.9|21148.9|21028.9|21146.55|21026.55|10
1633928700000|2021-10-11 05:05:00|21148.97|21028.97|21146.02|21026.02|21148.97|21028.97|21145.86|21025.86|10
1633928710000|2021-10-11 05:05:10|21146.23|21026.23|21146.72|21026.72|21147.07|21027.07|21146.23|21026.23|10
1633928720000|2021-10-11 05:05:20|21146.64|21026.64|21146.4|21026.4|21146.71|21026.71|21145.74|21025.74|8
1633928730000|2021-10-11 05:05:30|21146.45|21026.45|21145.48|21025.48|21146.7|21026.7|21144.22|21024.22|10
1633928740000|2021-10-11 05:05:40|21145.2|21025.2|21144.9|21024.9|21145.51|21025.51|21144.86|21024.86|9
1633928750000|2021-10-11 05:05:50|21145.23|21025.23|21144.95|21024.95|21145.23|21025.23|21144.75|21024.75|9
1633928760000|2021-10-11 05:06:00|21145.55|21025.55|21145.2|21025.2|21145.55|21025.55|21144.27|21024.27|10
1633928770000|2021-10-11 05:06:10|21145.27|21025.27|21148.57|21028.57|21149.51|21029.51|21145.27|21025.27|9
1633928780000|2021-10-11 05:06:20|21148.56|21028.56|21153.16|21033.16|21153.16|21033.16|21148.56|21028.56|10
1633928790000|2021-10-11 05:06:30|21152.78|21032.78|21153.83|21033.83|21154.19|21034.19|21152.78|21032.78|10
1633928800000|2021-10-11 05:06:40|21154.04|21034.04|21154.17|21034.17|21154.17|21034.17|21153.9|21033.9|10
1633928810000|2021-10-11 05:06:50|21154.28|21034.28|21153.96|21033.96|21154.63|21034.63|21153.96|21033.96|10
1633928820000|2021-10-11 05:07:00|21154.25|21034.25|21154.23|21034.23|21154.25|21034.25|21153.49|21033.49|8
1633928830000|2021-10-11 05:07:10|21153.28|21033.28|21153.99|21033.99|21155.91|21035.91|21151.57|21031.57|10
1633928840000|2021-10-11 05:07:20|21153.77|21033.77|21149.77|21029.77|21153.77|21033.77|21149.5|21029.5|10
1633928850000|2021-10-11 05:07:30|21149.31|21029.31|21145.37|21025.37|21149.31|21029.31|21145.37|21025.37|9
1633928860000|2021-10-11 05:07:40|21145.65|21025.65|21139.85|21019.85|21145.65|21025.65|21139.66|21019.66|9
1633928870000|2021-10-11 05:07:50|21139.3|21019.3|21136.35|21016.35|21139.3|21019.3|21136.35|21016.35|10
1633928880000|2021-10-11 05:08:00|21136.63|21016.63|21135.76|21015.76|21136.63|21016.63|21135.08|21015.08|10
1633928890000|2021-10-11 05:08:10|21135.65|21015.65|21135.84|21015.84|21136.79|21016.79|21135.65|21015.65|9
1633928900000|2021-10-11 05:08:20|21134.04|21014.04|21134.13|21014.13|21134.71|21014.71|21133.89|21013.89|10
1633928910000|2021-10-11 05:08:30|21134.49|21014.49|21131.78|21011.78|21134.49|21014.49|21131.56|21011.56|10
1633928920000|2021-10-11 05:08:40|21131.97|21011.97|21131.22|21011.22|21133.44|21013.44|21131.22|21011.22|9
1633928930000|2021-10-11 05:08:50|21131.59|21011.59|21129.58|21009.58|21131.59|21011.59|21128.77|21008.77|9
1633928940000|2021-10-11 05:09:00|21129.72|21009.72|21129.61|21009.61|21129.89|21009.89|21128.25|21008.25|10
1633928950000|2021-10-11 05:09:10|21130.28|21010.28|21128.45|21008.45|21130.28|21010.28|21128.45|21008.45|10
1633928960000|2021-10-11 05:09:20|21128.59|21008.59|21127.92|21007.92|21129|21009|21127.02|21007.02|9
1633928970000|2021-10-11 05:09:30|21126.99|21006.99|21125.42|21005.42|21126.99|21006.99|21125.35|21005.35|9
1633928980000|2021-10-11 05:09:40|21125.08|21005.08|21124.04|21004.04|21125.08|21005.08|21123.76|21003.76|10
1633928990000|2021-10-11 05:09:50|21124.1|21004.1|21118.45|20998.45|21124.1|21004.1|21118.45|20998.45|10
1633929000000|2021-10-11 05:10:00|21118.22|20998.22|21116.72|20996.72|21118.22|20998.22|21116.72|20996.72|10
1633929010000|2021-10-11 05:10:10|21117.05|20997.05|21114.8|20994.8|21117.05|20997.05|21114.69|20994.69|10
1633929020000|2021-10-11 05:10:20|21114.77|20994.77|21114.43|20994.43|21115.38|20995.38|21114.43|20994.43|10
1633929030000|2021-10-11 05:10:30|21114.42|20994.42|21112.99|20992.99|21115.16|20995.16|21112.99|20992.99|9
1633929040000|2021-10-11 05:10:40|21112.83|20992.83|21112.4|20992.4|21112.85|20992.85|21111.78|20991.78|9
1633929050000|2021-10-11 05:10:50|21112.38|20992.38|21112.27|20992.27|21113.28|20993.28|21112.27|20992.27|10
1633929060000|2021-10-11 05:11:00|21112.72|20992.72|21113.56|20993.56|21113.77|20993.77|21112.53|20992.53|9
1633929070000|2021-10-11 05:11:10|21113.19|20993.19|21113.77|20993.77|21113.77|20993.77|21113.19|20993.19|7
1633929080000|2021-10-11 05:11:20|21114.12|20994.12|21114.8|20994.8|21114.8|20994.8|21113.66|20993.66|9
1633929090000|2021-10-11 05:11:30|21115.05|20995.05|21114.15|20994.15|21115.06|20995.06|21114.12|20994.12|9
1633929100000|2021-10-11 05:11:40|21115.34|20995.34|21114.81|20994.81|21115.34|20995.34|21114.17|20994.17|9
1633929110000|2021-10-11 05:11:50|21114.83|20994.83|21115.1|20995.1|21115.28|20995.28|21114.7|20994.7|9
1633929120000|2021-10-11 05:12:00|21114.91|20994.91|21116.23|20996.23|21116.24|20996.24|21114.91|20994.91|10
1633929130000|2021-10-11 05:12:10|21116.13|20996.13|21113.44|20993.44|21116.27|20996.27|21113.44|20993.44|9
1633929140000|2021-10-11 05:12:20|21113.34|20993.34|21113.95|20993.95|21113.95|20993.95|21112.68|20992.68|10
1633929150000|2021-10-11 05:12:30|21113.48|20993.48|21111.79|20991.79|21113.48|20993.48|21111.79|20991.79|8
1633929160000|2021-10-11 05:12:40|21111.53|20991.53|21111.48|20991.48|21112.01|20992.01|21110.75|20990.75|9
1633929170000|2021-10-11 05:12:50|21111.06|20991.06|21109.09|20989.09|21111.06|20991.06|21108.79|20988.79|9
1633929180000|2021-10-11 05:13:00|21109.04|20989.04|21107.57|20987.57|21109.06|20989.06|21107.08|20987.08|9
1633929190000|2021-10-11 05:13:10|21107.61|20987.61|21108.56|20988.56|21108.88|20988.88|21107.61|20987.61|7
1633929200000|2021-10-11 05:13:20|21107.97|20987.97|21107.96|20987.96|21109.64|20989.64|21107.72|20987.72|9
1633929210000|2021-10-11 05:13:30|21107.99|20987.99|21111.11|20991.11|21111.39|20991.39|21107.56|20987.56|10
1633929220000|2021-10-11 05:13:40|21111.44|20991.44|21111.97|20991.97|21111.97|20991.97|21111.36|20991.36|9
1633929230000|2021-10-11 05:13:50|21111.87|20991.87|21112.11|20992.11|21112.14|20992.14|21111.85|20991.85|8
1633929240000|2021-10-11 05:14:00|21112.95|20992.95|21112.44|20992.44|21112.95|20992.95|21112.44|20992.44|9
1633929250000|2021-10-11 05:14:10|21112.54|20992.54|21111.65|20991.65|21112.54|20992.54|21111.65|20991.65|10
1633929260000|2021-10-11 05:14:20|21112|20992|21112.64|20992.64|21112.64|20992.64|21110.98|20990.98|10
1633929270000|2021-10-11 05:14:30|21112.55|20992.55|21112.3|20992.3|21112.82|20992.82|21112.28|20992.28|9
1633929280000|2021-10-11 05:14:40|21112.16|20992.16|21112.05|20992.05|21112.23|20992.23|21111.13|20991.13|10
1633929290000|2021-10-11 05:14:50|21112|20992|21110.69|20990.69|21112|20992|21110.69|20990.69|10
1633929300000|2021-10-11 05:15:00|21110.43|20990.43|21110.76|20990.76|21110.76|20990.76|21110.34|20990.34|10
1633929310000|2021-10-11 05:15:10|21110.45|20990.45|21110|20990|21110.7|20990.7|21109.4|20989.4|10
1633929320000|2021-10-11 05:15:20|21109.83|20989.83|21108.9|20988.9|21109.87|20989.87|21108.81|20988.81|9
1633929330000|2021-10-11 05:15:30|21108.75|20988.75|21107.66|20987.66|21109.34|20989.34|21107.66|20987.66|10
1633929340000|2021-10-11 05:15:40|21107.65|20987.65|21107.86|20987.86|21107.86|20987.86|21107.16|20987.16|9
1633929350000|2021-10-11 05:15:50|21107.92|20987.92|21108.06|20988.06|21108.12|20988.12|21107.44|20987.44|9
1633929360000|2021-10-11 05:16:00|21108.08|20988.08|21108.09|20988.09|21108.44|20988.44|21107.78|20987.78|10
1633929370000|2021-10-11 05:16:10|21108.12|20988.12|21107.51|20987.51|21108.12|20988.12|21107.51|20987.51|7
1633929380000|2021-10-11 05:16:20|21106.98|20986.98|21106.96|20986.96|21106.98|20986.98|21106.78|20986.78|7
1633929390000|2021-10-11 05:16:30|21107.27|20987.27|21102.25|20982.25|21107.27|20987.27|21102.25|20982.25|10
1633929400000|2021-10-11 05:16:40|21102.18|20982.18|21101.37|20981.37|21102.18|20982.18|21101.27|20981.27|10
1633929410000|2021-10-11 05:16:50|21101.28|20981.28|21100.5|20980.5|21101.42|20981.42|21100.26|20980.26|9
1633929420000|2021-10-11 05:17:00|21100.41|20980.41|21103.77|20983.77|21103.77|20983.77|21100.35|20980.35|10
1633929430000|2021-10-11 05:17:10|21104.05|20984.05|21104.96|20984.96|21104.96|20984.96|21103.6|20983.6|10
1633929440000|2021-10-11 05:17:20|21104.8|20984.8|21106.02|20986.02|21106.31|20986.31|21104.8|20984.8|9
1633929450000|2021-10-11 05:17:30|21105.22|20985.22|21106.29|20986.29|21106.66|20986.66|21105.22|20985.22|8
1633929460000|2021-10-11 05:17:40|21106.47|20986.47|21107.24|20987.24|21107.24|20987.24|21106.47|20986.47|4
1633929470000|2021-10-11 05:17:50|21107.49|20987.49|21106.65|20986.65|21107.49|20987.49|21105.5|20985.5|10
1633929480000|2021-10-11 05:18:00|21106.74|20986.74|21106.94|20986.94|21106.94|20986.94|21106.13|20986.13|9
1633929490000|2021-10-11 05:18:10|21106.93|20986.93|21107.11|20987.11|21107.23|20987.23|21106.43|20986.43|10
1633929500000|2021-10-11 05:18:20|21106.75|20986.75|21108.19|20988.19|21109.48|20989.48|21106.75|20986.75|10
1633929510000|2021-10-11 05:18:30|21107.96|20987.96|21107.02|20987.02|21108.76|20988.76|21106.37|20986.37|10
1633929520000|2021-10-11 05:18:40|21107.15|20987.15|21106.26|20986.26|21107.15|20987.15|21106.03|20986.03|9
1633929530000|2021-10-11 05:18:50|21105.29|20985.29|21103.21|20983.21|21105.29|20985.29|21103.21|20983.21|10
1633929540000|2021-10-11 05:19:00|21102.68|20982.68|21102.57|20982.57|21102.97|20982.97|21102.53|20982.53|10
1633929550000|2021-10-11 05:19:10|21102.63|20982.63|21102.59|20982.59|21102.85|20982.85|21102.55|20982.55|10
1633929560000|2021-10-11 05:19:20|21102.57|20982.57|21102.47|20982.47|21102.94|20982.94|21101.17|20981.17|9
1633929570000|2021-10-11 05:19:30|21102.46|20982.46|21098.84|20978.84|21102.46|20982.46|21098.84|20978.84|8
1633929580000|2021-10-11 05:19:40|21098.28|20978.28|21099.06|20979.06|21099.84|20979.84|21098.18|20978.18|10
1633929590000|2021-10-11 05:19:50|21099.05|20979.05|21100.19|20980.19|21100.19|20980.19|21099.02|20979.02|9
1633929600000|2021-10-11 05:20:00|21100.27|20980.27|21102.11|20982.11|21102.11|20982.11|21100.27|20980.27|9
1633929610000|2021-10-11 05:20:10|21102.1|20982.1|21101.66|20981.66|21102.91|20982.91|21101.62|20981.62|10
1633929620000|2021-10-11 05:20:20|21100.59|20980.59|21100.68|20980.68|21100.74|20980.74|21100.4|20980.4|9
1633929630000|2021-10-11 05:20:30|21101.52|20981.52|21102.11|20982.11|21103.07|20983.07|21101.52|20981.52|8
1633929640000|2021-10-11 05:20:40|21102.03|20982.03|21103.81|20983.81|21103.81|20983.81|21099.07|20979.07|10
1633929650000|2021-10-11 05:20:50|21103.21|20983.21|21105.23|20985.23|21105.23|20985.23|21102.66|20982.66|10
1633929660000|2021-10-11 05:21:00|21104.78|20984.78|21106.24|20986.24|21106.67|20986.67|21104.78|20984.78|10
1633929670000|2021-10-11 05:21:10|21105.8|20985.8|21108.64|20988.64|21108.64|20988.64|21105.4|20985.4|9
1633929680000|2021-10-11 05:21:20|21108.59|20988.59|21111.15|20991.15|21111.15|20991.15|21108.59|20988.59|9
1633929690000|2021-10-11 05:21:30|21111.69|20991.69|21112.72|20992.72|21112.72|20992.72|21111.51|20991.51|10
1633929700000|2021-10-11 05:21:40|21113.71|20993.71|21114.86|20994.86|21114.86|20994.86|21113.65|20993.65|10
1633929710000|2021-10-11 05:21:50|21114.77|20994.77|21114.36|20994.36|21114.81|20994.81|21113.61|20993.61|9
1633929720000|2021-10-11 05:22:00|21114.93|20994.93|21111.58|20991.58|21118.98|20998.98|21111.58|20991.58|9
1633929730000|2021-10-11 05:22:10|21112.55|20992.55|21108.36|20988.36|21112.55|20992.55|21108.36|20988.36|10
1633929740000|2021-10-11 05:22:20|21108.31|20988.31|21106.94|20986.94|21108.36|20988.36|21106.94|20986.94|10
1633929750000|2021-10-11 05:22:30|21107.04|20987.04|21104.58|20984.58|21107.04|20987.04|21104.57|20984.57|9
1633929760000|2021-10-11 05:22:40|21104.41|20984.41|21103.37|20983.37|21105.25|20985.25|21103.37|20983.37|10
1633929770000|2021-10-11 05:22:50|21102.77|20982.77|21099.93|20979.93|21102.77|20982.77|21099.93|20979.93|10
1633929780000|2021-10-11 05:23:00|21100.64|20980.64|21099.79|20979.79|21100.82|20980.82|21099.79|20979.79|10
1633929790000|2021-10-11 05:23:10|21099.73|20979.73|21099.15|20979.15|21099.83|20979.83|21098.98|20978.98|10
1633929800000|2021-10-11 05:23:20|21099.23|20979.23|21102|20982|21102|20982|21099.23|20979.23|8
1633929810000|2021-10-11 05:23:30|21101.51|20981.51|21094.17|20974.17|21101.51|20981.51|21094.17|20974.17|10
1633929820000|2021-10-11 05:23:40|21093.88|20973.88|21094.29|20974.29|21095.98|20975.98|21093.88|20973.88|9
1633929830000|2021-10-11 05:23:50|21093.53|20973.53|21092.72|20972.72|21094.42|20974.42|21092.72|20972.72|10
1633929840000|2021-10-11 05:24:00|21093.01|20973.01|21093.13|20973.13|21093.37|20973.37|21091.92|20971.92|10
1633929850000|2021-10-11 05:24:10|21093.02|20973.02|21093.98|20973.98|21093.99|20973.99|21093.02|20973.02|8
1633929860000|2021-10-11 05:24:20|21095|20975|21093.77|20973.77|21095.05|20975.05|21093.65|20973.65|8
1633929870000|2021-10-11 05:24:30|21093.94|20973.94|21090.14|20970.14|21093.94|20973.94|21090.14|20970.14|8
1633929880000|2021-10-11 05:24:40|21090.83|20970.83|21090.94|20970.94|21090.94|20970.94|21090.13|20970.13|10
1633929890000|2021-10-11 05:24:50|21091.08|20971.08|21088.6|20968.6|21091.08|20971.08|21088.6|20968.6|10
1633929900000|2021-10-11 05:25:00|21088.21|20968.21|21089.23|20969.23|21089.41|20969.41|21088.18|20968.18|10
1633929910000|2021-10-11 05:25:10|21089.19|20969.19|21090.76|20970.76|21091.15|20971.15|21089.19|20969.19|9
1633929920000|2021-10-11 05:25:20|21090.43|20970.43|21085.65|20965.65|21090.43|20970.43|21085.65|20965.65|10
1633929930000|2021-10-11 05:25:30|21084.57|20964.57|21083.47|20963.47|21084.57|20964.57|21083.05|20963.05|9
1633929940000|2021-10-11 05:25:40|21083.71|20963.71|21084.01|20964.01|21084.63|20964.63|21083.23|20963.23|9
1633929950000|2021-10-11 05:25:50|21084.63|20964.63|21085.25|20965.25|21085.47|20965.47|21084.59|20964.59|9
1633929960000|2021-10-11 05:26:00|21084.27|20964.27|21085.15|20965.15|21085.47|20965.47|21084.27|20964.27|9
1633929970000|2021-10-11 05:26:10|21085.31|20965.31|21085.69|20965.69|21085.69|20965.69|21084.4|20964.4|10
1633929980000|2021-10-11 05:26:20|21085.52|20965.52|21085.05|20965.05|21085.62|20965.62|21085.05|20965.05|10
1633929990000|2021-10-11 05:26:30|21085.01|20965.01|21086.47|20966.47|21087.11|20967.11|21085.01|20965.01|9
1633930000000|2021-10-11 05:26:40|21086.87|20966.87|21086.03|20966.03|21087.02|20967.02|21085.85|20965.85|8
1633930010000|2021-10-11 05:26:50|21086.23|20966.23|21085.78|20965.78|21086.23|20966.23|21085.41|20965.41|10
1633930020000|2021-10-11 05:27:00|21086.23|20966.23|21086.79|20966.79|21086.79|20966.79|21085.64|20965.64|9
1633930030000|2021-10-11 05:27:10|21086.75|20966.75|21087.27|20967.27|21087.27|20967.27|21086.5|20966.5|10
1633930040000|2021-10-11 05:27:20|21087.08|20967.08|21087.85|20967.85|21087.99|20967.99|21087.08|20967.08|10
1633930050000|2021-10-11 05:27:30|21088.66|20968.66|21089.88|20969.88|21089.88|20969.88|21088.09|20968.09|10
1633930060000|2021-10-11 05:27:40|21089.96|20969.96|21091.28|20971.28|21091.28|20971.28|21089.85|20969.85|10
1633930070000|2021-10-11 05:27:50|21091.41|20971.41|21093.32|20973.32|21093.38|20973.38|21091.41|20971.41|10
1633930080000|2021-10-11 05:28:00|21093.17|20973.17|21093.81|20973.81|21093.81|20973.81|21092.3|20972.3|9
1633930090000|2021-10-11 05:28:10|21093.84|20973.84|21092.57|20972.57|21094.2|20974.2|21092.57|20972.57|10
1633930100000|2021-10-11 05:28:20|21092.46|20972.46|21091.48|20971.48|21093.04|20973.04|21091.48|20971.48|7
1633930110000|2021-10-11 05:28:30|21091.33|20971.33|21091.98|20971.98|21091.98|20971.98|21090.93|20970.93|9
1633930120000|2021-10-11 05:28:40|21091.86|20971.86|21093.05|20973.05|21093.35|20973.35|21091.46|20971.46|10
1633930130000|2021-10-11 05:28:50|21093.01|20973.01|21094.51|20974.51|21094.51|20974.51|21092.59|20972.59|9
1633930140000|2021-10-11 05:29:00|21094.56|20974.56|21093.93|20973.93|21094.67|20974.67|21093.93|20973.93|10
1633930150000|2021-10-11 05:29:10|21093.76|20973.76|21091.77|20971.77|21093.85|20973.85|21091.77|20971.77|10
1633930160000|2021-10-11 05:29:20|21091.64|20971.64|21091.17|20971.17|21092.1|20972.1|21091.17|20971.17|7
1633930170000|2021-10-11 05:29:30|21090.95|20970.95|21091.22|20971.22|21092.26|20972.26|21090.95|20970.95|10
1633930180000|2021-10-11 05:29:40|21091.24|20971.24|21091.34|20971.34|21092.32|20972.32|21091.24|20971.24|10
1633930190000|2021-10-11 05:29:50|21092.04|20972.04|21090.69|20970.69|21092.14|20972.14|21090.69|20970.69|10
1633930200000|2021-10-11 05:30:00|21090.6|20970.6|21090.97|20970.97|21091.03|20971.03|21090.47|20970.47|10
1633930210000|2021-10-11 05:30:10|21091|20971|21092.07|20972.07|21092.07|20972.07|21090.56|20970.56|10
1633930220000|2021-10-11 05:30:20|21092.06|20972.06|21092.93|20972.93|21092.96|20972.96|21092.06|20972.06|8
1633930230000|2021-10-11 05:30:30|21092.89|20972.89|21092.79|20972.79|21092.92|20972.92|21092.68|20972.68|7
1633930240000|2021-10-11 05:30:40|21092.77|20972.77|21095.77|20975.77|21095.77|20975.77|21092.44|20972.44|9
1633930250000|2021-10-11 05:30:50|21095.86|20975.86|21093.4|20973.4|21095.88|20975.88|21093.27|20973.27|10
1633930260000|2021-10-11 05:31:00|21093.65|20973.65|21092.22|20972.22|21093.68|20973.68|21091.78|20971.78|10
1633930270000|2021-10-11 05:31:10|21092.12|20972.12|21092.43|20972.43|21093.03|20973.03|21092.12|20972.12|10
1633930280000|2021-10-11 05:31:20|21092.7|20972.7|21093.61|20973.61|21093.71|20973.71|21092.32|20972.32|10
1633930290000|2021-10-11 05:31:30|21093.34|20973.34|21094.68|20974.68|21094.7|20974.7|21093.34|20973.34|10
1633930300000|2021-10-11 05:31:40|21094.81|20974.81|21095.36|20975.36|21095.46|20975.46|21094.61|20974.61|7
1633930310000|2021-10-11 05:31:50|21095.23|20975.23|21095.89|20975.89|21095.89|20975.89|21094.52|20974.52|10
1633930320000|2021-10-11 05:32:00|21096.02|20976.02|21096.65|20976.65|21096.65|20976.65|21095.88|20975.88|10
1633930330000|2021-10-11 05:32:10|21096.53|20976.53|21097.45|20977.45|21097.45|20977.45|21096.53|20976.53|10
1633930340000|2021-10-11 05:32:20|21097.9|20977.9|21099.06|20979.06|21099.61|20979.61|21097.9|20977.9|10
1633930350000|2021-10-11 05:32:30|21098.82|20978.82|21098.88|20978.88|21099.06|20979.06|21098.09|20978.09|9
1633930360000|2021-10-11 05:32:40|21098.84|20978.84|21098.62|20978.62|21100.23|20980.23|21098.62|20978.62|9
1633930370000|2021-10-11 05:32:50|21098.64|20978.64|21099.44|20979.44|21099.44|20979.44|21098.64|20978.64|10
1633930380000|2021-10-11 05:33:00|21099.96|20979.96|21100.56|20980.56|21100.56|20980.56|21099.36|20979.36|10
1633930390000|2021-10-11 05:33:10|21100.68|20980.68|21100.54|20980.54|21102.02|20982.02|21100.42|20980.42|9
1633930400000|2021-10-11 05:33:20|21100.36|20980.36|21098.43|20978.43|21100.36|20980.36|21098.16|20978.16|8
1633930410000|2021-10-11 05:33:30|21097.99|20977.99|21096.29|20976.29|21097.99|20977.99|21096.29|20976.29|10
1633930420000|2021-10-11 05:33:40|21096.4|20976.4|21096.41|20976.41|21096.75|20976.75|21096.17|20976.17|8
1633930430000|2021-10-11 05:33:50|21096.49|20976.49|21095.89|20975.89|21096.49|20976.49|21095.26|20975.26|10
1633930440000|2021-10-11 05:34:00|21095.8|20975.8|21096.13|20976.13|21096.13|20976.13|21095.31|20975.31|10
1633930450000|2021-10-11 05:34:10|21096.11|20976.11|21094.66|20974.66|21096.14|20976.14|21094.66|20974.66|9
1633930460000|2021-10-11 05:34:20|21094.61|20974.61|21092.39|20972.39|21094.61|20974.61|21092.39|20972.39|10
1633930470000|2021-10-11 05:34:30|21092.16|20972.16|21091.12|20971.12|21092.2|20972.2|21091.11|20971.11|10
1633930480000|2021-10-11 05:34:40|21091.08|20971.08|21091.41|20971.41|21091.5|20971.5|21090.45|20970.45|10
1633930490000|2021-10-11 05:34:50|21091.83|20971.83|21090.92|20970.92|21092.2|20972.2|21090.92|20970.92|9
1633930500000|2021-10-11 05:35:00|21089.7|20969.7|21089.89|20969.89|21089.89|20969.89|21089.01|20969.01|10
1633930510000|2021-10-11 05:35:10|21089.88|20969.88|21093.43|20973.43|21093.43|20973.43|21089.88|20969.88|10
1633930520000|2021-10-11 05:35:20|21093.45|20973.45|21095.2|20975.2|21095.89|20975.89|21092.78|20972.78|10
1633930530000|2021-10-11 05:35:30|21094.54|20974.54|21093.87|20973.87|21095.14|20975.14|21093.87|20973.87|9
1633930540000|2021-10-11 05:35:40|21093.85|20973.85|21095.06|20975.06|21095.1|20975.1|21093.85|20973.85|10
1633930550000|2021-10-11 05:35:50|21095.14|20975.14|21095.85|20975.85|21096.31|20976.31|21095.14|20975.14|8
1633930560000|2021-10-11 05:36:00|21096.42|20976.42|21096.26|20976.26|21096.92|20976.92|21095.98|20975.98|9
1633930570000|2021-10-11 05:36:10|21095.9|20975.9|21095.28|20975.28|21096.32|20976.32|21095.03|20975.03|8
1633930580000|2021-10-11 05:36:20|21095.53|20975.53|21096.31|20976.31|21096.31|20976.31|21094.96|20974.96|10
1633930590000|2021-10-11 05:36:30|21094.6|20974.6|21093.74|20973.74|21094.63|20974.63|21093.7|20973.7|9
1633930600000|2021-10-11 05:36:40|21094.47|20974.47|21095.51|20975.51|21095.51|20975.51|21094.21|20974.21|9
1633930610000|2021-10-11 05:36:50|21095.47|20975.47|21095.25|20975.25|21095.47|20975.47|21095.25|20975.25|8
1633930620000|2021-10-11 05:37:00|21095.14|20975.14|21094.71|20974.71|21095.25|20975.25|21094.23|20974.23|10
1633930630000|2021-10-11 05:37:10|21094.67|20974.67|21095.93|20975.93|21095.93|20975.93|21094.61|20974.61|10
1633930640000|2021-10-11 05:37:20|21095.9|20975.9|21096.57|20976.57|21096.57|20976.57|21095.9|20975.9|9
1633930650000|2021-10-11 05:37:30|21096.47|20976.47|21096.2|20976.2|21096.87|20976.87|21096.18|20976.18|8
1633930660000|2021-10-11 05:37:40|21096.25|20976.25|21096.86|20976.86|21097.16|20977.16|21096.15|20976.15|10
1633930670000|2021-10-11 05:37:50|21096.59|20976.59|21097.51|20977.51|21097.51|20977.51|21096.49|20976.49|10
1633930680000|2021-10-11 05:38:00|21097.48|20977.48|21100.65|20980.65|21101|20981|21097.36|20977.36|10
1633930690000|2021-10-11 05:38:10|21099.76|20979.76|21100.63|20980.63|21100.68|20980.68|21099.76|20979.76|10
1633930700000|2021-10-11 05:38:20|21100.73|20980.73|21101.12|20981.12|21101.58|20981.58|21100.73|20980.73|10
1633930710000|2021-10-11 05:38:30|21100.67|20980.67|21100.2|20980.2|21100.68|20980.68|21100.2|20980.2|9
1633930720000|2021-10-11 05:38:40|21100.3|20980.3|21100.52|20980.52|21100.62|20980.62|21100.16|20980.16|9
1633930730000|2021-10-11 05:38:50|21100.21|20980.21|21096.7|20976.7|21102.17|20982.17|21096.7|20976.7|9
1633930740000|2021-10-11 05:39:00|21095.4|20975.4|21088.78|20968.78|21095.4|20975.4|21088.53|20968.53|10
1633930750000|2021-10-11 05:39:10|21088.26|20968.26|21080.01|20960.01|21088.26|20968.26|21080.01|20960.01|8
1633930760000|2021-10-11 05:39:20|21081.63|20961.63|21068.95|20948.95|21085.12|20965.12|21068.95|20948.95|10
1633930770000|2021-10-11 05:39:30|21069.49|20949.49|21064.49|20944.49|21069.49|20949.49|21064.49|20944.49|10
1633930780000|2021-10-11 05:39:40|21063.9|20943.9|21049.77|20929.77|21063.9|20943.9|21049.77|20929.77|10
1633930790000|2021-10-11 05:39:50|21048.54|20928.54|21041.57|20921.57|21048.54|20928.54|21041.45|20921.45|10
1633930800000|2021-10-11 05:40:00|21041.43|20921.43|21038.11|20918.11|21041.43|20921.43|21038.07|20918.07|10
1633930810000|2021-10-11 05:40:10|21038.07|20918.07|21039.64|20919.64|21039.64|20919.64|21037.94|20917.94|10
1633930820000|2021-10-11 05:40:20|21039.82|20919.82|21042.73|20922.73|21043.04|20923.04|21039.06|20919.06|10
1633930830000|2021-10-11 05:40:30|21043.25|20923.25|21050.45|20930.45|21050.45|20930.45|21043.25|20923.25|10
1633930840000|2021-10-11 05:40:40|21050.3|20930.3|21052.79|20932.79|21052.79|20932.79|21050.3|20930.3|10
1633930850000|2021-10-11 05:40:50|21054.56|20934.56|21058.97|20938.97|21058.97|20938.97|21054.56|20934.56|10
1633930860000|2021-10-11 05:41:00|21060.07|20940.07|21063.84|20943.84|21063.84|20943.84|21060.07|20940.07|10
1633930870000|2021-10-11 05:41:10|21063.85|20943.85|21065.98|20945.98|21067.01|20947.01|21063.85|20943.85|10
1633930880000|2021-10-11 05:41:20|21067.43|20947.43|21070.29|20950.29|21070.29|20950.29|21067.13|20947.13|10
1633930890000|2021-10-11 05:41:30|21069.97|20949.97|21074.32|20954.32|21074.32|20954.32|21069.97|20949.97|10
1633930900000|2021-10-11 05:41:40|21073.8|20953.8|21072.16|20952.16|21074.35|20954.35|21072.16|20952.16|10
1633930910000|2021-10-11 05:41:50|21072.54|20952.54|21071.88|20951.88|21072.75|20952.75|21071.88|20951.88|10
1633930920000|2021-10-11 05:42:00|21072.48|20952.48|21076.16|20956.16|21076.16|20956.16|21071.64|20951.64|10
1633930930000|2021-10-11 05:42:10|21075.85|20955.85|21073.91|20953.91|21076.34|20956.34|21073.91|20953.91|10
1633930940000|2021-10-11 05:42:20|21073.8|20953.8|21078.69|20958.69|21078.69|20958.69|21073.8|20953.8|10
1633930950000|2021-10-11 05:42:30|21079.68|20959.68|21084.36|20964.36|21084.36|20964.36|21079.53|20959.53|10
1633930960000|2021-10-11 05:42:40|21083.75|20963.75|21086.67|20966.67|21086.67|20966.67|21083.75|20963.75|10
1633930970000|2021-10-11 05:42:50|21087.24|20967.24|21085.05|20965.05|21087.26|20967.26|21084.78|20964.78|10
1633930980000|2021-10-11 05:43:00|21085.22|20965.22|21084.11|20964.11|21085.22|20965.22|21084.11|20964.11|10
1633930990000|2021-10-11 05:43:10|21084.88|20964.88|21086.04|20966.04|21086.18|20966.18|21084.85|20964.85|10
1633931000000|2021-10-11 05:43:20|21086.06|20966.06|21087.03|20967.03|21087.38|20967.38|21085.97|20965.97|10
1633931010000|2021-10-11 05:43:30|21086.93|20966.93|21087|20967|21087.13|20967.13|21086.74|20966.74|10
1633931020000|2021-10-11 05:43:40|21087.21|20967.21|21087.4|20967.4|21087.4|20967.4|21087.21|20967.21|7
1633931030000|2021-10-11 05:43:50|21087.04|20967.04|21086.63|20966.63|21087.42|20967.42|21086.63|20966.63|10
1633931040000|2021-10-11 05:44:00|21086.8|20966.8|21088.37|20968.37|21088.37|20968.37|21086.04|20966.04|9
1633931050000|2021-10-11 05:44:10|21089.07|20969.07|21089.3|20969.3|21090.38|20970.38|21088.95|20968.95|10
1633931060000|2021-10-11 05:44:20|21089.27|20969.27|21088.62|20968.62|21089.27|20969.27|21088.62|20968.62|9
1633931070000|2021-10-11 05:44:30|21088.45|20968.45|21089.08|20969.08|21089.08|20969.08|21087.48|20967.48|10
1633931080000|2021-10-11 05:44:40|21089.59|20969.59|21091.26|20971.26|21091.26|20971.26|21089.24|20969.24|10
1633931090000|2021-10-11 05:44:50|21092.12|20972.12|21092.06|20972.06|21093.23|20973.23|21091.01|20971.01|10
1633931100000|2021-10-11 05:45:00|21091.93|20971.93|21089.32|20969.32|21092.28|20972.28|21089.32|20969.32|10
1633931110000|2021-10-11 05:45:10|21089.78|20969.78|21089.65|20969.65|21090.04|20970.04|21089.65|20969.65|10
1633931120000|2021-10-11 05:45:20|21089.63|20969.63|21088.49|20968.49|21089.85|20969.85|21088.49|20968.49|9
1633931130000|2021-10-11 05:45:30|21088.67|20968.67|21085.68|20965.68|21088.98|20968.98|21085.5|20965.5|9
1633931140000|2021-10-11 05:45:40|21085.01|20965.01|21082|20962|21085.01|20965.01|21081.72|20961.72|10
1633931150000|2021-10-11 05:45:50|21081.94|20961.94|21081.86|20961.86|21081.94|20961.94|21080.45|20960.45|10
1633931160000|2021-10-11 05:46:00|21082.04|20962.04|21082.48|20962.48|21082.71|20962.71|21081.97|20961.97|10
1633931170000|2021-10-11 05:46:10|21082.6|20962.6|21083.71|20963.71|21083.84|20963.84|21082.6|20962.6|8
1633931180000|2021-10-11 05:46:20|21081.57|20961.57|21080.29|20960.29|21081.69|20961.69|21079.44|20959.44|10
1633931190000|2021-10-11 05:46:30|21079.76|20959.76|21078.92|20958.92|21079.76|20959.76|21078.88|20958.88|8
1633931200000|2021-10-11 05:46:40|21078.57|20958.57|21078.32|20958.32|21078.94|20958.94|21078.14|20958.14|9
1633931210000|2021-10-11 05:46:50|21078.57|20958.57|21078.57|20958.57|21078.87|20958.87|21078.57|20958.57|9
1633931220000|2021-10-11 05:47:00|21078.81|20958.81|21079.16|20959.16|21079.47|20959.47|21078.53|20958.53|10
1633931230000|2021-10-11 05:47:10|21079.2|20959.2|21080.24|20960.24|21080.24|20960.24|21078.92|20958.92|10
1633931240000|2021-10-11 05:47:20|21080.23|20960.23|21081.18|20961.18|21082.11|20962.11|21079.79|20959.79|10
1633931250000|2021-10-11 05:47:30|21080.83|20960.83|21083.57|20963.57|21083.57|20963.57|21080.81|20960.81|10
1633931260000|2021-10-11 05:47:40|21083.29|20963.29|21084.76|20964.76|21085.96|20965.96|21082.62|20962.62|10
1633931270000|2021-10-11 05:47:50|21084.52|20964.52|21085.13|20965.13|21085.13|20965.13|21083.58|20963.58|10
1633931280000|2021-10-11 05:48:00|21085.19|20965.19|21086.75|20966.75|21086.75|20966.75|21084.72|20964.72|10
1633931290000|2021-10-11 05:48:10|21086.87|20966.87|21084.49|20964.49|21086.87|20966.87|21084.49|20964.49|10
1633931300000|2021-10-11 05:48:20|21083.98|20963.98|21083.73|20963.73|21083.98|20963.98|21082.77|20962.77|10
1633931310000|2021-10-11 05:48:30|21083.41|20963.41|21083.03|20963.03|21083.41|20963.41|21082.13|20962.13|10
1633931320000|2021-10-11 05:48:40|21082.92|20962.92|21081.85|20961.85|21082.92|20962.92|21081.85|20961.85|9
1633931330000|2021-10-11 05:48:50|21080.61|20960.61|21079.16|20959.16|21080.61|20960.61|21078.95|20958.95|10
1633931340000|2021-10-11 05:49:00|21078.9|20958.9|21077.1|20957.1|21078.9|20958.9|21077.1|20957.1|10
1633931350000|2021-10-11 05:49:10|21076.61|20956.61|21074.01|20954.01|21076.61|20956.61|21074.01|20954.01|10
1633931360000|2021-10-11 05:49:20|21073.95|20953.95|21071.99|20951.99|21073.95|20953.95|21071.3|20951.3|10
1633931370000|2021-10-11 05:49:30|21072.2|20952.2|21074.15|20954.15|21075.14|20955.14|21072.2|20952.2|10
1633931380000|2021-10-11 05:49:40|21074.17|20954.17|21073.24|20953.24|21074.17|20954.17|21073.24|20953.24|9
1633931390000|2021-10-11 05:49:50|21073.08|20953.08|21071.18|20951.18|21073.08|20953.08|21071.18|20951.18|8
1633931400000|2021-10-11 05:50:00|21070.59|20950.59|21070.92|20950.92|21071.59|20951.59|21070.59|20950.59|9
1633931410000|2021-10-11 05:50:10|21070.84|20950.84|21071.96|20951.96|21071.96|20951.96|21070.37|20950.37|9
1633931420000|2021-10-11 05:50:20|21070.96|20950.96|21074.08|20954.08|21074.08|20954.08|21070.83|20950.83|10
1633931430000|2021-10-11 05:50:30|21074.1|20954.1|21074.31|20954.31|21074.41|20954.41|21073.56|20953.56|9
1633931440000|2021-10-11 05:50:40|21074.21|20954.21|21077.04|20957.04|21077.04|20957.04|21074.21|20954.21|10
1633931450000|2021-10-11 05:50:50|21076.54|20956.54|21077.37|20957.37|21077.68|20957.68|21076.54|20956.54|10
1633931460000|2021-10-11 05:51:00|21077.87|20957.87|21084.83|20964.83|21084.83|20964.83|21077.87|20957.87|10
1633931470000|2021-10-11 05:51:10|21087.28|20967.28|21093.46|20973.46|21093.86|20973.86|21087.12|20967.12|10
1633931480000|2021-10-11 05:51:20|21092.96|20972.96|21094.76|20974.76|21094.76|20974.76|21091.97|20971.97|9
1633931490000|2021-10-11 05:51:30|21094.93|20974.93|21097.01|20977.01|21097.01|20977.01|21094.75|20974.75|9
1633931500000|2021-10-11 05:51:40|21098.35|20978.35|21099.8|20979.8|21100.07|20980.07|21097.79|20977.79|10
1633931510000|2021-10-11 05:51:50|21099.96|20979.96|21100.3|20980.3|21100.39|20980.39|21099.96|20979.96|10
1633931520000|2021-10-11 05:52:00|21100.22|20980.22|21103.25|20983.25|21103.25|20983.25|21100.22|20980.22|10
1633931530000|2021-10-11 05:52:10|21103.26|20983.26|21103.18|20983.18|21103.26|20983.26|21101.98|20981.98|9
1633931540000|2021-10-11 05:52:20|21103.47|20983.47|21108.46|20988.46|21108.53|20988.53|21103.47|20983.47|10
1633931550000|2021-10-11 05:52:30|21108.56|20988.56|21106.61|20986.61|21108.56|20988.56|21105.92|20985.92|10
1633931560000|2021-10-11 05:52:40|21106.54|20986.54|21106.75|20986.75|21107.15|20987.15|21106.54|20986.54|9
1633931570000|2021-10-11 05:52:50|21107.03|20987.03|21107.99|20987.99|21108.2|20988.2|21106.95|20986.95|10
1633931580000|2021-10-11 05:53:00|21107.91|20987.91|21108.21|20988.21|21108.54|20988.54|21107.53|20987.53|9
1633931590000|2021-10-11 05:53:10|21107.82|20987.82|21107.13|20987.13|21108.43|20988.43|21107.13|20987.13|9
1633931600000|2021-10-11 05:53:20|21107.57|20987.57|21107.44|20987.44|21107.85|20987.85|21106.43|20986.43|8
1633931610000|2021-10-11 05:53:30|21107.4|20987.4|21108.52|20988.52|21108.52|20988.52|21107.31|20987.31|8
1633931620000|2021-10-11 05:53:40|21107.52|20987.52|21107.06|20987.06|21108.17|20988.17|21106.98|20986.98|10
1633931630000|2021-10-11 05:53:50|21107.11|20987.11|21108.41|20988.41|21108.71|20988.71|21107.11|20987.11|10
1633931640000|2021-10-11 05:54:00|21108.2|20988.2|21107.84|20987.84|21108.3|20988.3|21106.79|20986.79|10
1633931650000|2021-10-11 05:54:10|21107.81|20987.81|21105.07|20985.07|21107.81|20987.81|21105.07|20985.07|10
1633931660000|2021-10-11 05:54:20|21105.15|20985.15|21105.98|20985.98|21106.47|20986.47|21105.15|20985.15|10
1633931670000|2021-10-11 05:54:30|21105.93|20985.93|21106.45|20986.45|21106.45|20986.45|21105.08|20985.08|10
1633931680000|2021-10-11 05:54:40|21106.73|20986.73|21107.92|20987.92|21107.92|20987.92|21106.66|20986.66|9
1633931690000|2021-10-11 05:54:50|21108.88|20988.88|21109.17|20989.17|21109.79|20989.79|21108.88|20988.88|8
1633931700000|2021-10-11 05:55:00|21109.26|20989.26|21111.08|20991.08|21111.08|20991.08|21109.26|20989.26|9
1633931710000|2021-10-11 05:55:10|21110.95|20990.95|21114.32|20994.32|21114.32|20994.32|21110.95|20990.95|9
1633931720000|2021-10-11 05:55:20|21114.47|20994.47|21114.92|20994.92|21114.92|20994.92|21113.76|20993.76|9
1633931730000|2021-10-11 05:55:30|21115.34|20995.34|21117.87|20997.87|21117.89|20997.89|21115.34|20995.34|10
1633931740000|2021-10-11 05:55:40|21117.96|20997.96|21118.01|20998.01|21118.05|20998.05|21117.77|20997.77|10
1633931750000|2021-10-11 05:55:50|21117.96|20997.96|21117.85|20997.85|21118.78|20998.78|21117.6|20997.6|10
1633931760000|2021-10-11 05:56:00|21117.77|20997.77|21117.36|20997.36|21118.28|20998.28|21117.36|20997.36|10
1633931770000|2021-10-11 05:56:10|21116.9|20996.9|21117.46|20997.46|21118.12|20998.12|21116.76|20996.76|10
1633931780000|2021-10-11 05:56:20|21116.31|20996.31|21116|20996|21116.99|20996.99|21116|20996|10
1633931790000|2021-10-11 05:56:30|21115.92|20995.92|21115.91|20995.91|21115.93|20995.93|21115.7|20995.7|10
1633931800000|2021-10-11 05:56:40|21115.92|20995.92|21117.65|20997.65|21117.65|20997.65|21115.92|20995.92|10
1633931810000|2021-10-11 05:56:50|21117.38|20997.38|21116.81|20996.81|21117.38|20997.38|21116.41|20996.41|9
1633931820000|2021-10-11 05:57:00|21116.86|20996.86|21120.03|21000.03|21120.03|21000.03|21116.86|20996.86|10
1633931830000|2021-10-11 05:57:10|21119.54|20999.54|21118.54|20998.54|21119.59|20999.59|21118.1|20998.1|9
1633931840000|2021-10-11 05:57:20|21118.88|20998.88|21120.38|21000.38|21120.59|21000.59|21118.82|20998.82|10
1633931850000|2021-10-11 05:57:30|21120.13|21000.13|21117.86|20997.86|21120.13|21000.13|21117.63|20997.63|10
1633931860000|2021-10-11 05:57:40|21118|20998|21118.07|20998.07|21119.24|20999.24|21117.59|20997.59|10
1633931870000|2021-10-11 05:57:50|21117.79|20997.79|21117.52|20997.52|21118.4|20998.4|21117.52|20997.52|10
1633931880000|2021-10-11 05:58:00|21117.4|20997.4|21118.01|20998.01|21118.22|20998.22|21117.31|20997.31|10
1633931890000|2021-10-11 05:58:10|21118.14|20998.14|21117.77|20997.77|21118.14|20998.14|21117.4|20997.4|10
1633931900000|2021-10-11 05:58:20|21118|20998|21118.08|20998.08|21118.39|20998.39|21117.88|20997.88|10
1633931910000|2021-10-11 05:58:30|21117.69|20997.69|21116.61|20996.61|21117.7|20997.7|21116.61|20996.61|10
1633931920000|2021-10-11 05:58:40|21116.21|20996.21|21115.81|20995.81|21116.94|20996.94|21115.72|20995.72|10
1633931930000|2021-10-11 05:58:50|21115.65|20995.65|21114.28|20994.28|21115.65|20995.65|21114.26|20994.26|9
1633931940000|2021-10-11 05:59:00|21114.7|20994.7|21115.36|20995.36|21115.36|20995.36|21114.61|20994.61|8
1633931950000|2021-10-11 05:59:10|21115.19|20995.19|21112.51|20992.51|21115.62|20995.62|21112.51|20992.51|9
1633931960000|2021-10-11 05:59:20|21112.54|20992.54|21110.74|20990.74|21112.54|20992.54|21110.74|20990.74|9
1633931970000|2021-10-11 05:59:30|21111.49|20991.49|21110.59|20990.59|21111.59|20991.59|21109.75|20989.75|9
1633931980000|2021-10-11 05:59:40|21110.43|20990.43|21106.98|20986.98|21110.46|20990.46|21106.98|20986.98|10
1633931990000|2021-10-11 05:59:50|21107.42|20987.42|21107.21|20987.21|21108.37|20988.37|21106.75|20986.75|10
1633932000000|2021-10-11 06:00:00|21107.67|20987.67|21120.09|21000.09|21120.09|21000.09|21107.55|20987.55|10
1633932010000|2021-10-11 06:00:10|21119.68|20999.68|21127.73|21007.73|21127.73|21007.73|21119.68|20999.68|10
1633932020000|2021-10-11 06:00:20|21128.25|21008.25|21131.55|21011.55|21131.55|21011.55|21127.27|21007.27|10
1633932030000|2021-10-11 06:00:30|21131.65|21011.65|21134.5|21014.5|21134.5|21014.5|21131.54|21011.54|10
1633932040000|2021-10-11 06:00:40|21133.93|21013.93|21135.42|21015.42|21135.47|21015.47|21133.81|21013.81|9
1633932050000|2021-10-11 06:00:50|21134.03|21014.03|21138.08|21018.08|21138.08|21018.08|21134.03|21014.03|10
1633932060000|2021-10-11 06:01:00|21138.41|21018.41|21141.46|21021.46|21141.46|21021.46|21138.41|21018.41|10
1633932070000|2021-10-11 06:01:10|21141.74|21021.74|21144.74|21024.74|21144.74|21024.74|21141.74|21021.74|10
1633932080000|2021-10-11 06:01:20|21144.44|21024.44|21143.52|21023.52|21144.44|21024.44|21142.66|21022.66|10
1633932090000|2021-10-11 06:01:30|21144.01|21024.01|21141.72|21021.72|21144.68|21024.68|21141.72|21021.72|10
1633932100000|2021-10-11 06:01:40|21140.92|21020.92|21139.11|21019.11|21140.92|21020.92|21139.05|21019.05|8
1633932110000|2021-10-11 06:01:50|21139.65|21019.65|21138.27|21018.27|21139.65|21019.65|21138.27|21018.27|10
1633932120000|2021-10-11 06:02:00|21138.54|21018.54|21139.69|21019.69|21139.69|21019.69|21137.78|21017.78|10
1633932130000|2021-10-11 06:02:10|21139.74|21019.74|21140.45|21020.45|21141.12|21021.12|21139.74|21019.74|10
1633932140000|2021-10-11 06:02:20|21141.61|21021.61|21143.07|21023.07|21143.38|21023.38|21141.12|21021.12|10
1633932150000|2021-10-11 06:02:30|21143.17|21023.17|21147.6|21027.6|21147.6|21027.6|21143.17|21023.17|10
1633932160000|2021-10-11 06:02:40|21149.08|21029.08|21148.1|21028.1|21149.08|21029.08|21147.9|21027.9|10
1633932170000|2021-10-11 06:02:50|21148.28|21028.28|21150.81|21030.81|21151.6|21031.6|21148.24|21028.24|9
1633932180000|2021-10-11 06:03:00|21150.6|21030.6|21153.31|21033.31|21153.31|21033.31|21150.55|21030.55|9
1633932190000|2021-10-11 06:03:10|21153.21|21033.21|21152.22|21032.22|21153.21|21033.21|21152.22|21032.22|8
1633932200000|2021-10-11 06:03:20|21152.38|21032.38|21149.08|21029.08|21152.38|21032.38|21149.08|21029.08|10
1633932210000|2021-10-11 06:03:30|21148.45|21028.45|21147.84|21027.84|21148.94|21028.94|21147.31|21027.31|9
1633932220000|2021-10-11 06:03:40|21146.76|21026.76|21148.12|21028.12|21148.57|21028.57|21146.21|21026.21|10
1633932230000|2021-10-11 06:03:50|21147.93|21027.93|21145.5|21025.5|21148.6|21028.6|21145.5|21025.5|10
1633932240000|2021-10-11 06:04:00|21145.55|21025.55|21143.21|21023.21|21145.55|21025.55|21142.67|21022.67|9
1633932250000|2021-10-11 06:04:10|21143.4|21023.4|21142.43|21022.43|21144.03|21024.03|21142.43|21022.43|10
1633932260000|2021-10-11 06:04:20|21142.11|21022.11|21140.58|21020.58|21142.11|21022.11|21140.58|21020.58|10
1633932270000|2021-10-11 06:04:30|21141.23|21021.23|21140.62|21020.62|21141.4|21021.4|21140.62|21020.62|10
1633932280000|2021-10-11 06:04:40|21140.39|21020.39|21138.81|21018.81|21140.68|21020.68|21138.17|21018.17|10
1633932290000|2021-10-11 06:04:50|21138.79|21018.79|21141.67|21021.67|21141.77|21021.77|21138.79|21018.79|10
1633932300000|2021-10-11 06:05:00|21142.5|21022.5|21142.55|21022.55|21143.22|21023.22|21141.63|21021.63|10
1633932310000|2021-10-11 06:05:10|21142.75|21022.75|21142.75|21022.75|21142.79|21022.79|21141.67|21021.67|9
1633932320000|2021-10-11 06:05:20|21142.74|21022.74|21141.88|21021.88|21142.74|21022.74|21141.77|21021.77|9
1633932330000|2021-10-11 06:05:30|21142.21|21022.21|21142.89|21022.89|21142.89|21022.89|21141.65|21021.65|9
1633932340000|2021-10-11 06:05:40|21143.1|21023.1|21144.09|21024.09|21144.36|21024.36|21143.1|21023.1|10
1633932350000|2021-10-11 06:05:50|21144.14|21024.14|21141.9|21021.9|21144.46|21024.46|21141.9|21021.9|10
1633932360000|2021-10-11 06:06:00|21141.8|21021.8|21139.47|21019.47|21141.82|21021.82|21139.47|21019.47|10
1633932370000|2021-10-11 06:06:10|21139.41|21019.41|21138.4|21018.4|21139.41|21019.41|21138.33|21018.33|10
1633932380000|2021-10-11 06:06:20|21138.51|21018.51|21138.16|21018.16|21138.51|21018.51|21137.68|21017.68|9
1633932390000|2021-10-11 06:06:30|21138.3|21018.3|21141.4|21021.4|21141.4|21021.4|21138.3|21018.3|10
1633932400000|2021-10-11 06:06:40|21141.77|21021.77|21141.48|21021.48|21142.13|21022.13|21141.48|21021.48|9
1633932410000|2021-10-11 06:06:50|21141.24|21021.24|21142.37|21022.37|21142.37|21022.37|21140.97|21020.97|9
1633932420000|2021-10-11 06:07:00|21142.55|21022.55|21142.17|21022.17|21142.88|21022.88|21141.73|21021.73|9
1633932430000|2021-10-11 06:07:10|21141.64|21021.64|21143.19|21023.19|21143.19|21023.19|21141.46|21021.46|9
1633932440000|2021-10-11 06:07:20|21142.51|21022.51|21143.6|21023.6|21143.6|21023.6|21142.46|21022.46|8
1633932450000|2021-10-11 06:07:30|21143.25|21023.25|21142.64|21022.64|21143.59|21023.59|21142.56|21022.56|9
1633932460000|2021-10-11 06:07:40|21142.58|21022.58|21143.33|21023.33|21143.55|21023.55|21142.55|21022.55|9
1633932470000|2021-10-11 06:07:50|21143.45|21023.45|21141.83|21021.83|21143.45|21023.45|21141.83|21021.83|9
1633932480000|2021-10-11 06:08:00|21141.78|21021.78|21142.22|21022.22|21142.37|21022.37|21141.78|21021.78|9
1633932490000|2021-10-11 06:08:10|21142.14|21022.14|21143.17|21023.17|21143.17|21023.17|21142.14|21022.14|8
1633932500000|2021-10-11 06:08:20|21143.33|21023.33|21145.71|21025.71|21145.92|21025.92|21142.8|21022.8|9
1633932510000|2021-10-11 06:08:30|21145.9|21025.9|21143.3|21023.3|21145.9|21025.9|21143.3|21023.3|10
1633932520000|2021-10-11 06:08:40|21141.9|21021.9|21136.41|21016.41|21141.9|21021.9|21136.41|21016.41|9
1633932530000|2021-10-11 06:08:50|21135.84|21015.84|21134.1|21014.1|21135.85|21015.85|21134.1|21014.1|10
1633932540000|2021-10-11 06:09:00|21134|21014|21134.48|21014.48|21135.02|21015.02|21134|21014|10
1633932550000|2021-10-11 06:09:10|21134.47|21014.47|21132.74|21012.74|21134.47|21014.47|21132.47|21012.47|10
1633932560000|2021-10-11 06:09:20|21132.76|21012.76|21133.32|21013.32|21133.32|21013.32|21132.41|21012.41|9
1633932570000|2021-10-11 06:09:30|21133.42|21013.42|21131.14|21011.14|21133.42|21013.42|21131.08|21011.08|9
1633932580000|2021-10-11 06:09:40|21130.16|21010.16|21128.05|21008.05|21130.57|21010.57|21128.05|21008.05|8
1633932590000|2021-10-11 06:09:50|21128.03|21008.03|21129.12|21009.12|21129.12|21009.12|21128.03|21008.03|7
1633932600000|2021-10-11 06:10:00|21128.36|21008.36|21125.94|21005.94|21128.36|21008.36|21125.94|21005.94|9
1633932610000|2021-10-11 06:10:10|21125.92|21005.92|21120.77|21000.77|21125.92|21005.92|21120.77|21000.77|10
1633932620000|2021-10-11 06:10:20|21120.43|21000.43|21124.09|21004.09|21124.09|21004.09|21120.43|21000.43|9
1633932630000|2021-10-11 06:10:30|21124.76|21004.76|21128.74|21008.74|21128.74|21008.74|21124.65|21004.65|10
1633932640000|2021-10-11 06:10:40|21128.93|21008.93|21131.03|21011.03|21131.03|21011.03|21128.77|21008.77|10
1633932650000|2021-10-11 06:10:50|21130.84|21010.84|21128.86|21008.86|21132.23|21012.23|21128.86|21008.86|10
1633932660000|2021-10-11 06:11:00|21128.84|21008.84|21130.75|21010.75|21130.75|21010.75|21128.84|21008.84|8
1633932670000|2021-10-11 06:11:10|21129.36|21009.36|21127.76|21007.76|21129.36|21009.36|21127|21007|10
1633932680000|2021-10-11 06:11:20|21127.74|21007.74|21129.98|21009.98|21129.98|21009.98|21126.95|21006.95|10
1633932690000|2021-10-11 06:11:30|21130.21|21010.21|21128.36|21008.36|21130.42|21010.42|21128.36|21008.36|10
1633932700000|2021-10-11 06:11:40|21127.47|21007.47|21126.72|21006.72|21127.92|21007.92|21126.72|21006.72|9
1633932710000|2021-10-11 06:11:50|21126.28|21006.28|21124.51|21004.51|21126.44|21006.44|21124.51|21004.51|10
1633932720000|2021-10-11 06:12:00|21124.27|21004.27|21123.27|21003.27|21124.28|21004.28|21122.78|21002.78|9
1633932730000|2021-10-11 06:12:10|21123.76|21003.76|21127.74|21007.74|21127.74|21007.74|21122.42|21002.42|10
1633932740000|2021-10-11 06:12:20|21127.64|21007.64|21129.15|21009.15|21129.15|21009.15|21127.57|21007.57|10
1633932750000|2021-10-11 06:12:30|21129.43|21009.43|21134.35|21014.35|21134.35|21014.35|21129.43|21009.43|10
1633932760000|2021-10-11 06:12:40|21133.56|21013.56|21134.49|21014.49|21135.04|21015.04|21133.32|21013.32|10
1633932770000|2021-10-11 06:12:50|21134.51|21014.51|21132.96|21012.96|21134.51|21014.51|21132.67|21012.67|10
1633932780000|2021-10-11 06:13:00|21133.02|21013.02|21132.09|21012.09|21133.03|21013.03|21131.07|21011.07|9
1633932790000|2021-10-11 06:13:10|21132.31|21012.31|21132.6|21012.6|21132.6|21012.6|21131.55|21011.55|9
1633932800000|2021-10-11 06:13:20|21132.7|21012.7|21133.61|21013.61|21134.43|21014.43|21132.66|21012.66|10
1633932810000|2021-10-11 06:13:30|21133.58|21013.58|21137.67|21017.67|21139.82|21019.82|21133.28|21013.28|10
1633932820000|2021-10-11 06:13:40|21137.45|21017.45|21138.92|21018.92|21138.92|21018.92|21136.98|21016.98|10
1633932830000|2021-10-11 06:13:50|21138.17|21018.17|21125.55|21005.55|21138.17|21018.17|21125.22|21005.22|10
1633932840000|2021-10-11 06:14:00|21125.31|21005.31|21118.36|20998.36|21125.31|21005.31|21118.36|20998.36|10
1633932850000|2021-10-11 06:14:10|21118.52|20998.52|21121.38|21001.38|21121.38|21001.38|21117.66|20997.66|9
1633932860000|2021-10-11 06:14:20|21122.08|21002.08|21122.63|21002.63|21123.32|21003.32|21122.08|21002.08|10
1633932870000|2021-10-11 06:14:30|21122.28|21002.28|21121|21001|21122.74|21002.74|21121|21001|10
1633932880000|2021-10-11 06:14:40|21121.22|21001.22|21120.37|21000.37|21121.99|21001.99|21120.37|21000.37|10
1633932890000|2021-10-11 06:14:50|21119.96|20999.96|21114.23|20994.23|21120.7|21000.7|21114.23|20994.23|10
1633932900000|2021-10-11 06:15:00|21112.58|20992.58|21112.46|20992.46|21114.71|20994.71|21112.46|20992.46|10
1633932910000|2021-10-11 06:15:10|21112.35|20992.35|21112.54|20992.54|21114.29|20994.29|21111.54|20991.54|10
1633932920000|2021-10-11 06:15:20|21112.14|20992.14|21113.62|20993.62|21113.62|20993.62|21111.23|20991.23|10
1633932930000|2021-10-11 06:15:30|21113.8|20993.8|21114.91|20994.91|21115|20995|21113.59|20993.59|10
1633932940000|2021-10-11 06:15:40|21115.4|20995.4|21114.05|20994.05|21115.4|20995.4|21113.34|20993.34|9
1633932950000|2021-10-11 06:15:50|21113.38|20993.38|21112.02|20992.02|21113.38|20993.38|21111.93|20991.93|9
1633932960000|2021-10-11 06:16:00|21112.01|20992.01|21112.55|20992.55|21112.9|20992.9|21112.01|20992.01|9
1633932970000|2021-10-11 06:16:10|21112.81|20992.81|21110.14|20990.14|21112.81|20992.81|21110.14|20990.14|9
1633932980000|2021-10-11 06:16:20|21109.83|20989.83|21109.35|20989.35|21109.97|20989.97|21109.13|20989.13|10
1633932990000|2021-10-11 06:16:30|21109.02|20989.02|21112.77|20992.77|21112.77|20992.77|21108.67|20988.67|10
1633933000000|2021-10-11 06:16:40|21112.96|20992.96|21115.96|20995.96|21115.96|20995.96|21112.96|20992.96|10
1633933010000|2021-10-11 06:16:50|21116.52|20996.52|21120.45|21000.45|21120.45|21000.45|21116.52|20996.52|10
1633933020000|2021-10-11 06:17:00|21121.15|21001.15|21121.85|21001.85|21122.08|21002.08|21120.83|21000.83|9
1633933030000|2021-10-11 06:17:10|21121.69|21001.69|21120.97|21000.97|21122.49|21002.49|21120.97|21000.97|10
1633933040000|2021-10-11 06:17:20|21120.93|21000.93|21119.89|20999.89|21121.15|21001.15|21119.89|20999.89|10
1633933050000|2021-10-11 06:17:30|21119.44|20999.44|21119.33|20999.33|21119.5|20999.5|21118.88|20998.88|10
1633933060000|2021-10-11 06:17:40|21118.61|20998.61|21122.85|21002.85|21122.85|21002.85|21118.47|20998.47|10
1633933070000|2021-10-11 06:17:50|21122.66|21002.66|21123.37|21003.37|21123.98|21003.98|21121.85|21001.85|10
1633933080000|2021-10-11 06:18:00|21124.38|21004.38|21123.59|21003.59|21124.38|21004.38|21123.59|21003.59|10
1633933090000|2021-10-11 06:18:10|21123.76|21003.76|21124.27|21004.27|21124.27|21004.27|21123.4|21003.4|10
1633933100000|2021-10-11 06:18:20|21124.32|21004.32|21125.01|21005.01|21125.01|21005.01|21123.95|21003.95|9
1633933110000|2021-10-11 06:18:30|21124.88|21004.88|21125.05|21005.05|21125.55|21005.55|21124.7|21004.7|9
1633933120000|2021-10-11 06:18:40|21125.25|21005.25|21122.4|21002.4|21125.25|21005.25|21122.4|21002.4|8
1633933130000|2021-10-11 06:18:50|21122.83|21002.83|21122.71|21002.71|21122.97|21002.97|21122.26|21002.26|10
1633933140000|2021-10-11 06:19:00|21123.61|21003.61|21121.44|21001.44|21123.61|21003.61|21120.91|21000.91|10
1633933150000|2021-10-11 06:19:10|21121.19|21001.19|21119.7|20999.7|21121.19|21001.19|21119.37|20999.37|9
1633933160000|2021-10-11 06:19:20|21119.99|20999.99|21119.88|20999.88|21120.04|21000.04|21119.45|20999.45|9
1633933170000|2021-10-11 06:19:30|21119.71|20999.71|21119.06|20999.06|21120.22|21000.22|21118.7|20998.7|10
1633933180000|2021-10-11 06:19:40|21118.99|20998.99|21121.55|21001.55|21122.31|21002.31|21118.99|20998.99|10
1633933190000|2021-10-11 06:19:50|21122.04|21002.04|21123.3|21003.3|21123.97|21003.97|21122.04|21002.04|10
1633933200000|2021-10-11 06:20:00|21123.66|21003.66|21124.23|21004.23|21124.42|21004.42|21123.5|21003.5|9
1633933210000|2021-10-11 06:20:10|21124.12|21004.12|21124.65|21004.65|21124.66|21004.66|21123.87|21003.87|8
1633933220000|2021-10-11 06:20:20|21124.47|21004.47|21123.75|21003.75|21124.76|21004.76|21123.75|21003.75|10
1633933230000|2021-10-11 06:20:30|21123.64|21003.64|21122.38|21002.38|21123.64|21003.64|21122.24|21002.24|8
1633933240000|2021-10-11 06:20:40|21121.91|21001.91|21122.73|21002.73|21122.81|21002.81|21121.72|21001.72|9
1633933250000|2021-10-11 06:20:50|21121.99|21001.99|21122.83|21002.83|21122.83|21002.83|21121.99|21001.99|8
1633933260000|2021-10-11 06:21:00|21122.35|21002.35|21121.22|21001.22|21122.88|21002.88|21121.22|21001.22|10
1633933270000|2021-10-11 06:21:10|21120.94|21000.94|21119.33|20999.33|21120.94|21000.94|21119.33|20999.33|10
1633933280000|2021-10-11 06:21:20|21118.97|20998.97|21116.31|20996.31|21118.97|20998.97|21116.16|20996.16|10
1633933290000|2021-10-11 06:21:30|21116.39|20996.39|21117.07|20997.07|21117.44|20997.44|21115.82|20995.82|10
1633933300000|2021-10-11 06:21:40|21117.3|20997.3|21117.99|20997.99|21118.04|20998.04|21117.25|20997.25|10
1633933310000|2021-10-11 06:21:50|21117.97|20997.97|21118.41|20998.41|21118.57|20998.57|21117.97|20997.97|9
1633933320000|2021-10-11 06:22:00|21117.77|20997.77|21115.32|20995.32|21118.7|20998.7|21115.32|20995.32|10
1633933330000|2021-10-11 06:22:10|21116.34|20996.34|21117.67|20997.67|21117.67|20997.67|21115.71|20995.71|10
1633933340000|2021-10-11 06:22:20|21117.97|20997.97|21117.02|20997.02|21118.2|20998.2|21117.02|20997.02|10
1633933350000|2021-10-11 06:22:30|21117.92|20997.92|21119.77|20999.77|21120.27|21000.27|21117.85|20997.85|10
1633933360000|2021-10-11 06:22:40|21119.92|20999.92|21119.92|20999.92|21120.04|21000.04|21118.65|20998.65|9
1633933370000|2021-10-11 06:22:50|21119.62|20999.62|21119.45|20999.45|21119.62|20999.62|21118.71|20998.71|10
1633933380000|2021-10-11 06:23:00|21119.54|20999.54|21120.01|21000.01|21120.01|21000.01|21119.54|20999.54|10
1633933390000|2021-10-11 06:23:10|21120.15|21000.15|21120.96|21000.96|21121.08|21001.08|21119.78|20999.78|10
1633933400000|2021-10-11 06:23:20|21120.7|21000.7|21121.12|21001.12|21121.12|21001.12|21120.25|21000.25|10
1633933410000|2021-10-11 06:23:30|21121.3|21001.3|21122.32|21002.32|21122.32|21002.32|21121.3|21001.3|9
1633933420000|2021-10-11 06:23:40|21122.01|21002.01|21120.24|21000.24|21122.52|21002.52|21120.24|21000.24|10
1633933430000|2021-10-11 06:23:50|21119.83|20999.83|21119.09|20999.09|21119.92|20999.92|21119.09|20999.09|10
1633933440000|2021-10-11 06:24:00|21119.05|20999.05|21115.52|20995.52|21119.05|20999.05|21115.52|20995.52|10
1633933450000|2021-10-11 06:24:10|21115.53|20995.53|21115.52|20995.52|21115.71|20995.71|21114.83|20994.83|10
1633933460000|2021-10-11 06:24:20|21115.45|20995.45|21116.51|20996.51|21116.97|20996.97|21115.45|20995.45|10
1633933470000|2021-10-11 06:24:30|21116.35|20996.35|21115.77|20995.77|21116.37|20996.37|21115.7|20995.7|10
1633933480000|2021-10-11 06:24:40|21114.99|20994.99|21116.25|20996.25|21116.25|20996.25|21114.75|20994.75|9
1633933490000|2021-10-11 06:24:50|21116.77|20996.77|21114.04|20994.04|21116.77|20996.77|21114.04|20994.04|10
1633933500000|2021-10-11 06:25:00|21113.79|20993.79|21108.71|20988.71|21114.06|20994.06|21108.71|20988.71|10
1633933510000|2021-10-11 06:25:10|21107.09|20987.09|21103.91|20983.91|21107.09|20987.09|21103.8|20983.8|10
1633933520000|2021-10-11 06:25:20|21103.2|20983.2|21103.94|20983.94|21103.94|20983.94|21103.16|20983.16|7
1633933530000|2021-10-11 06:25:30|21104.32|20984.32|21104.63|20984.63|21104.74|20984.74|21103.27|20983.27|10
1633933540000|2021-10-11 06:25:40|21104.5|20984.5|21105.96|20985.96|21106.14|20986.14|21104.5|20984.5|9
1633933550000|2021-10-11 06:25:50|21105.91|20985.91|21107.03|20987.03|21107.03|20987.03|21105.61|20985.61|9
1633933560000|2021-10-11 06:26:00|21107.18|20987.18|21107.56|20987.56|21108.2|20988.2|21107.18|20987.18|9
1633933570000|2021-10-11 06:26:10|21107.89|20987.89|21108.34|20988.34|21108.67|20988.67|21107.89|20987.89|8
1633933580000|2021-10-11 06:26:20|21108.38|20988.38|21107.44|20987.44|21108.38|20988.38|21107.37|20987.37|10
1633933590000|2021-10-11 06:26:30|21107.13|20987.13|21104.88|20984.88|21107.13|20987.13|21104.88|20984.88|9
1633933600000|2021-10-11 06:26:40|21104.58|20984.58|21104.94|20984.94|21104.94|20984.94|21104.36|20984.36|9
1633933610000|2021-10-11 06:26:50|21104.6|20984.6|21105.12|20985.12|21105.9|20985.9|21104.6|20984.6|10
1633933620000|2021-10-11 06:27:00|21104.89|20984.89|21107.2|20987.2|21107.2|20987.2|21104.89|20984.89|9
1633933630000|2021-10-11 06:27:10|21106.83|20986.83|21107.18|20987.18|21107.2|20987.2|21106.69|20986.69|9
1633933640000|2021-10-11 06:27:20|21107.29|20987.29|21106.11|20986.11|21107.29|20987.29|21106.11|20986.11|8
1633933650000|2021-10-11 06:27:30|21106.13|20986.13|21105.68|20985.68|21107.28|20987.28|21105.68|20985.68|9
1633933660000|2021-10-11 06:27:40|21105.6|20985.6|21106.11|20986.11|21106.21|20986.21|21105.56|20985.56|9
1633933670000|2021-10-11 06:27:50|21106.42|20986.42|21106.26|20986.26|21106.47|20986.47|21106.02|20986.02|10
1633933680000|2021-10-11 06:28:00|21106.27|20986.27|21105.93|20985.93|21106.6|20986.6|21105.93|20985.93|10
1633933690000|2021-10-11 06:28:10|21106.51|20986.51|21107.47|20987.47|21107.54|20987.54|21106.51|20986.51|9
1633933700000|2021-10-11 06:28:20|21107.82|20987.82|21110.05|20990.05|21110.25|20990.25|21107.82|20987.82|10
1633933710000|2021-10-11 06:28:30|21110.77|20990.77|21110.9|20990.9|21111.98|20991.98|21110.08|20990.08|9
1633933720000|2021-10-11 06:28:40|21112.25|20992.25|21111.07|20991.07|21112.52|20992.52|21111.07|20991.07|8
1633933730000|2021-10-11 06:28:50|21111.13|20991.13|21111.54|20991.54|21112.15|20992.15|21111.06|20991.06|10
1633933740000|2021-10-11 06:29:00|21112.14|20992.14|21112.13|20992.13|21112.14|20992.14|21110.93|20990.93|10
1633933750000|2021-10-11 06:29:10|21112|20992|21111.93|20991.93|21112.64|20992.64|21111.79|20991.79|10
1633933760000|2021-10-11 06:29:20|21111.85|20991.85|21113.1|20993.1|21114.3|20994.3|21111.85|20991.85|10
1633933770000|2021-10-11 06:29:30|21113.06|20993.06|21115.52|20995.52|21115.52|20995.52|21113.06|20993.06|10
1633933780000|2021-10-11 06:29:40|21115.59|20995.59|21115.52|20995.52|21116.02|20996.02|21114.92|20994.92|10
1633933790000|2021-10-11 06:29:50|21115.07|20995.07|21113.93|20993.93|21115.3|20995.3|21113.93|20993.93|9
1633933800000|2021-10-11 06:30:00|21113.95|20993.95|21112.19|20992.19|21113.95|20993.95|21112.17|20992.17|8
1633933810000|2021-10-11 06:30:10|21112.01|20992.01|21111.57|20991.57|21112.17|20992.17|21111.46|20991.46|8
1633933820000|2021-10-11 06:30:20|21111.46|20991.46|21109.67|20989.67|21111.63|20991.63|21109.67|20989.67|10
1633933830000|2021-10-11 06:30:30|21109.53|20989.53|21107.21|20987.21|21109.53|20989.53|21107.19|20987.19|8
1633933840000|2021-10-11 06:30:40|21106.89|20986.89|21104.02|20984.02|21106.89|20986.89|21104.02|20984.02|9
1633933850000|2021-10-11 06:30:50|21104.09|20984.09|21105.18|20985.18|21105.18|20985.18|21103.8|20983.8|8
1633933860000|2021-10-11 06:31:00|21105.29|20985.29|21106.28|20986.28|21106.28|20986.28|21105.27|20985.27|9
1633933870000|2021-10-11 06:31:10|21106.42|20986.42|21106.66|20986.66|21106.84|20986.84|21106.42|20986.42|9
1633933880000|2021-10-11 06:31:20|21106.99|20986.99|21110.59|20990.59|21110.59|20990.59|21106.99|20986.99|8
1633933890000|2021-10-11 06:31:30|21112.38|20992.38|21113.99|20993.99|21113.99|20993.99|21112.15|20992.15|10
1633933900000|2021-10-11 06:31:40|21114.22|20994.22|21117.49|20997.49|21117.49|20997.49|21114.22|20994.22|10
1633933910000|2021-10-11 06:31:50|21117.53|20997.53|21117.59|20997.59|21118.48|20998.48|21117.2|20997.2|10
1633933920000|2021-10-11 06:32:00|21117.35|20997.35|21116.93|20996.93|21117.73|20997.73|21115.72|20995.72|10
1633933930000|2021-10-11 06:32:10|21117.92|20997.92|21119.97|20999.97|21119.97|20999.97|21116.18|20996.18|10
1633933940000|2021-10-11 06:32:20|21120.76|21000.76|21124.76|21004.76|21124.76|21004.76|21120.55|21000.55|10
1633933950000|2021-10-11 06:32:30|21125.35|21005.35|21127.84|21007.84|21127.84|21007.84|21125.17|21005.17|10
1633933960000|2021-10-11 06:32:40|21127.34|21007.34|21127.7|21007.7|21127.98|21007.98|21127.34|21007.34|8
1633933970000|2021-10-11 06:32:50|21127.87|21007.87|21127.82|21007.82|21128.35|21008.35|21127.4|21007.4|10
1633933980000|2021-10-11 06:33:00|21128.25|21008.25|21131.37|21011.37|21131.45|21011.45|21128.25|21008.25|10
1633933990000|2021-10-11 06:33:10|21131.68|21011.68|21134.27|21014.27|21134.79|21014.79|21131.68|21011.68|10
1633934000000|2021-10-11 06:33:20|21134.2|21014.2|21132.68|21012.68|21134.32|21014.32|21132.52|21012.52|10
1633934010000|2021-10-11 06:33:30|21133.39|21013.39|21127.95|21007.95|21133.39|21013.39|21127.54|21007.54|10
1633934020000|2021-10-11 06:33:40|21127.84|21007.84|21126.84|21006.84|21127.84|21007.84|21126.12|21006.12|10
1633934030000|2021-10-11 06:33:50|21126.73|21006.73|21125.98|21005.98|21127.46|21007.46|21125.98|21005.98|10
1633934040000|2021-10-11 06:34:00|21125.82|21005.82|21123.97|21003.97|21125.82|21005.82|21123.88|21003.88|8
1633934050000|2021-10-11 06:34:10|21124.55|21004.55|21122.69|21002.69|21124.55|21004.55|21122.22|21002.22|10
1633934060000|2021-10-11 06:34:20|21122.85|21002.85|21124.04|21004.04|21124.04|21004.04|21122.45|21002.45|10
1633934070000|2021-10-11 06:34:30|21124.73|21004.73|21125.39|21005.39|21125.67|21005.67|21124.73|21004.73|9
1633934080000|2021-10-11 06:34:40|21125.3|21005.3|21125.19|21005.19|21125.99|21005.99|21125.19|21005.19|10
1633934090000|2021-10-11 06:34:50|21123.94|21003.94|21121.52|21001.52|21123.94|21003.94|21121.4|21001.4|10
1633934100000|2021-10-11 06:35:00|21122.04|21002.04|21123.4|21003.4|21123.4|21003.4|21122.04|21002.04|9
1633934110000|2021-10-11 06:35:10|21123.56|21003.56|21122.68|21002.68|21124.24|21004.24|21122.68|21002.68|10
1633934120000|2021-10-11 06:35:20|21122.94|21002.94|21123.05|21003.05|21123.23|21003.23|21122.41|21002.41|10
1633934130000|2021-10-11 06:35:30|21122.79|21002.79|21121.83|21001.83|21123.4|21003.4|21121.68|21001.68|10
1633934140000|2021-10-11 06:35:40|21121.8|21001.8|21121.76|21001.76|21122.04|21002.04|21121.3|21001.3|10
1633934150000|2021-10-11 06:35:50|21121.7|21001.7|21119.46|20999.46|21121.7|21001.7|21119.46|20999.46|9
1633934160000|2021-10-11 06:36:00|21119.57|20999.57|21119.65|20999.65|21120.22|21000.22|21118.96|20998.96|10
1633934170000|2021-10-11 06:36:10|21119.93|20999.93|21119.83|20999.83|21120.14|21000.14|21119.71|20999.71|10
1633934180000|2021-10-11 06:36:20|21119.65|20999.65|21118.03|20998.03|21119.96|20999.96|21118.03|20998.03|10
1633934190000|2021-10-11 06:36:30|21118.18|20998.18|21116.91|20996.91|21118.3|20998.3|21116.91|20996.91|10
1633934200000|2021-10-11 06:36:40|21117.64|20997.64|21125.17|21005.17|21125.17|21005.17|21117.64|20997.64|10
1633934210000|2021-10-11 06:36:50|21125.28|21005.28|21127.76|21007.76|21128.27|21008.27|21125.28|21005.28|9
1633934220000|2021-10-11 06:37:00|21127.69|21007.69|21127.3|21007.3|21127.69|21007.69|21126.08|21006.08|9
1633934230000|2021-10-11 06:37:10|21126.99|21006.99|21128.22|21008.22|21129.07|21009.07|21126.99|21006.99|10
1633934240000|2021-10-11 06:37:20|21127.93|21007.93|21127.81|21007.81|21128.27|21008.27|21127.73|21007.73|9
1633934250000|2021-10-11 06:37:30|21128.3|21008.3|21128.27|21008.27|21128.64|21008.64|21127.98|21007.98|10
1633934260000|2021-10-11 06:37:40|21128.19|21008.19|21128.14|21008.14|21128.24|21008.24|21127.81|21007.81|10
1633934270000|2021-10-11 06:37:50|21128.13|21008.13|21128.76|21008.76|21128.77|21008.77|21128.13|21008.13|10
1633934280000|2021-10-11 06:38:00|21128.8|21008.8|21128.55|21008.55|21129.68|21009.68|21128.55|21008.55|9
1633934290000|2021-10-11 06:38:10|21129.26|21009.26|21128.93|21008.93|21129.78|21009.78|21128.93|21008.93|10
1633934300000|2021-10-11 06:38:20|21128.87|21008.87|21126.91|21006.91|21129|21009|21126.91|21006.91|10
1633934310000|2021-10-11 06:38:30|21127.15|21007.15|21126.2|21006.2|21127.26|21007.26|21126.2|21006.2|10
1633934320000|2021-10-11 06:38:40|21126.19|21006.19|21125.55|21005.55|21126.36|21006.36|21125.3|21005.3|10
1633934330000|2021-10-11 06:38:50|21125.72|21005.72|21125.95|21005.95|21126.92|21006.92|21125.72|21005.72|10
1633934340000|2021-10-11 06:39:00|21125.87|21005.87|21126.01|21006.01|21126.26|21006.26|21124.93|21004.93|10
1633934350000|2021-10-11 06:39:10|21126|21006|21124.06|21004.06|21126|21006|21124.06|21004.06|10
1633934360000|2021-10-11 06:39:20|21123.73|21003.73|21123.29|21003.29|21124.3|21004.3|21123.29|21003.29|8
1633934370000|2021-10-11 06:39:30|21123.47|21003.47|21124.72|21004.72|21124.72|21004.72|21122.71|21002.71|10
1633934380000|2021-10-11 06:39:40|21124.78|21004.78|21127.35|21007.35|21127.87|21007.87|21124.78|21004.78|9
1633934390000|2021-10-11 06:39:50|21127.58|21007.58|21128.72|21008.72|21129.64|21009.64|21127.58|21007.58|10
1633934400000|2021-10-11 06:40:00|21129.59|21009.59|21127.01|21007.01|21129.59|21009.59|21126.51|21006.51|10
1633934410000|2021-10-11 06:40:10|21127.34|21007.34|21126.19|21006.19|21127.34|21007.34|21126.08|21006.08|8
1633934420000|2021-10-11 06:40:20|21126.82|21006.82|21129.6|21009.6|21129.85|21009.85|21126.82|21006.82|10
1633934430000|2021-10-11 06:40:30|21129.74|21009.74|21131.72|21011.72|21131.72|21011.72|21129.53|21009.53|10
1633934440000|2021-10-11 06:40:40|21131.52|21011.52|21131.32|21011.32|21131.97|21011.97|21131|21011|8
1633934450000|2021-10-11 06:40:50|21132.06|21012.06|21132.09|21012.09|21132.09|21012.09|21131.04|21011.04|10
1633934460000|2021-10-11 06:41:00|21132.91|21012.91|21133.27|21013.27|21133.3|21013.3|21132.09|21012.09|9
1633934470000|2021-10-11 06:41:10|21133.52|21013.52|21134.64|21014.64|21134.65|21014.65|21133.52|21013.52|8
1633934480000|2021-10-11 06:41:20|21134.61|21014.61|21133.29|21013.29|21135.18|21015.18|21133.29|21013.29|10
1633934490000|2021-10-11 06:41:30|21133.27|21013.27|21134|21014|21134.18|21014.18|21133.27|21013.27|10
1633934500000|2021-10-11 06:41:40|21134.52|21014.52|21135.5|21015.5|21135.5|21015.5|21134.52|21014.52|9
1633934510000|2021-10-11 06:41:50|21136.04|21016.04|21136.38|21016.38|21136.4|21016.4|21135.59|21015.59|10
1633934520000|2021-10-11 06:42:00|21136.82|21016.82|21137.61|21017.61|21138.46|21018.46|21136.82|21016.82|8
1633934530000|2021-10-11 06:42:10|21137.22|21017.22|21136.64|21016.64|21137.54|21017.54|21136.53|21016.53|9
1633934540000|2021-10-11 06:42:20|21136.57|21016.57|21137.52|21017.52|21137.73|21017.73|21136.27|21016.27|10
1633934550000|2021-10-11 06:42:30|21137.47|21017.47|21136.47|21016.47|21137.64|21017.64|21135.96|21015.96|9
1633934560000|2021-10-11 06:42:40|21136.42|21016.42|21141.27|21021.27|21141.75|21021.75|21136.31|21016.31|10
1633934570000|2021-10-11 06:42:50|21141.47|21021.47|21142.07|21022.07|21142.07|21022.07|21141.26|21021.26|10
1633934580000|2021-10-11 06:43:00|21142.37|21022.37|21142.09|21022.09|21142.72|21022.72|21141.5|21021.5|10
1633934590000|2021-10-11 06:43:10|21141.85|21021.85|21144.87|21024.87|21144.87|21024.87|21141.85|21021.85|10
1633934600000|2021-10-11 06:43:20|21145.61|21025.61|21145.96|21025.96|21146.91|21026.91|21145.55|21025.55|10
1633934610000|2021-10-11 06:43:30|21145.77|21025.77|21147.52|21027.52|21147.74|21027.74|21145.74|21025.74|10
1633934620000|2021-10-11 06:43:40|21147.88|21027.88|21148.1|21028.1|21148.1|21028.1|21146.77|21026.77|10
1633934630000|2021-10-11 06:43:50|21148.72|21028.72|21150.85|21030.85|21150.99|21030.99|21148.72|21028.72|9
1633934640000|2021-10-11 06:44:00|21150.99|21030.99|21151.43|21031.43|21152.03|21032.03|21150.81|21030.81|10
1633934650000|2021-10-11 06:44:10|21151.41|21031.41|21150.4|21030.4|21151.41|21031.41|21150.4|21030.4|9
1633934660000|2021-10-11 06:44:20|21150.5|21030.5|21149.55|21029.55|21150.5|21030.5|21148.77|21028.77|10
1633934670000|2021-10-11 06:44:30|21149.42|21029.42|21150.66|21030.66|21150.66|21030.66|21149.42|21029.42|10
1633934680000|2021-10-11 06:44:40|21150.91|21030.91|21152.81|21032.81|21152.81|21032.81|21150.91|21030.91|10
1633934690000|2021-10-11 06:44:50|21152.68|21032.68|21154.81|21034.81|21154.81|21034.81|21152.68|21032.68|10
1633934700000|2021-10-11 06:45:00|21156|21036|21157.89|21037.89|21158.68|21038.68|21156|21036|10
1633934710000|2021-10-11 06:45:10|21158.03|21038.03|21159.86|21039.86|21159.86|21039.86|21158.03|21038.03|9
1633934720000|2021-10-11 06:45:20|21160.29|21040.29|21160.29|21040.29|21161.08|21041.08|21160.29|21040.29|10
1633934730000|2021-10-11 06:45:30|21160.75|21040.75|21160.15|21040.15|21160.75|21040.75|21159.57|21039.57|9
1633934740000|2021-10-11 06:45:40|21160.82|21040.82|21160.33|21040.33|21161.73|21041.73|21160.29|21040.29|10
1633934750000|2021-10-11 06:45:50|21160.47|21040.47|21160.7|21040.7|21161.01|21041.01|21160.27|21040.27|10
1633934760000|2021-10-11 06:46:00|21160.47|21040.47|21159.07|21039.07|21160.47|21040.47|21158.58|21038.58|10
1633934770000|2021-10-11 06:46:10|21159.28|21039.28|21160.04|21040.04|21160.09|21040.09|21158.96|21038.96|9
1633934780000|2021-10-11 06:46:20|21160.25|21040.25|21159.89|21039.89|21160.61|21040.61|21159.89|21039.89|10
1633934790000|2021-10-11 06:46:30|21159.76|21039.76|21157.87|21037.87|21159.76|21039.76|21156.78|21036.78|9
1633934800000|2021-10-11 06:46:40|21158.04|21038.04|21156.7|21036.7|21158.04|21038.04|21156.34|21036.34|10
1633934810000|2021-10-11 06:46:50|21156.28|21036.28|21153.95|21033.95|21156.28|21036.28|21153.95|21033.95|8
1633934820000|2021-10-11 06:47:00|21153.38|21033.38|21153.81|21033.81|21153.81|21033.81|21152.92|21032.92|8
1633934830000|2021-10-11 06:47:10|21153.73|21033.73|21154.92|21034.92|21155.08|21035.08|21153.73|21033.73|10
1633934840000|2021-10-11 06:47:20|21154.81|21034.81|21154.43|21034.43|21154.96|21034.96|21153.5|21033.5|10
1633934850000|2021-10-11 06:47:30|21155.22|21035.22|21156.69|21036.69|21156.69|21036.69|21155.22|21035.22|10
1633934860000|2021-10-11 06:47:40|21156.21|21036.21|21155.37|21035.37|21156.21|21036.21|21155.27|21035.27|9
1633934870000|2021-10-11 06:47:50|21155.11|21035.11|21155.07|21035.07|21155.98|21035.98|21154.93|21034.93|9
1633934880000|2021-10-11 06:48:00|21155.01|21035.01|21152.57|21032.57|21155.05|21035.05|21152.57|21032.57|10
1633934890000|2021-10-11 06:48:10|21152.42|21032.42|21150.78|21030.78|21152.42|21032.42|21150.78|21030.78|10
1633934900000|2021-10-11 06:48:20|21150.58|21030.58|21149.96|21029.96|21150.58|21030.58|21149.96|21029.96|9
1633934910000|2021-10-11 06:48:30|21149.43|21029.43|21149.19|21029.19|21151.02|21031.02|21149.19|21029.19|9
1633934920000|2021-10-11 06:48:40|21149.34|21029.34|21150.1|21030.1|21150.7|21030.7|21149.15|21029.15|10
1633934930000|2021-10-11 06:48:50|21150.13|21030.13|21149.23|21029.23|21150.13|21030.13|21149.23|21029.23|10
1633934940000|2021-10-11 06:49:00|21148.96|21028.96|21148.7|21028.7|21150.03|21030.03|21148.08|21028.08|10
1633934950000|2021-10-11 06:49:10|21149.1|21029.1|21148.76|21028.76|21149.18|21029.18|21147.94|21027.94|9
1633934960000|2021-10-11 06:49:20|21148.77|21028.77|21148.04|21028.04|21149.3|21029.3|21147.85|21027.85|9
1633934970000|2021-10-11 06:49:30|21147.87|21027.87|21148.97|21028.97|21148.97|21028.97|21147.28|21027.28|10
1633934980000|2021-10-11 06:49:40|21148.88|21028.88|21148.58|21028.58|21148.93|21028.93|21147.65|21027.65|10
1633934990000|2021-10-11 06:49:50|21148.73|21028.73|21149.22|21029.22|21149.22|21029.22|21148.46|21028.46|10
1633935000000|2021-10-11 06:50:00|21148.78|21028.78|21147.75|21027.75|21149.3|21029.3|21147.37|21027.37|10
1633935010000|2021-10-11 06:50:10|21146.46|21026.46|21144.79|21024.79|21146.46|21026.46|21144.79|21024.79|9
1633935020000|2021-10-11 06:50:20|21144.37|21024.37|21143.71|21023.71|21144.37|21024.37|21143.59|21023.59|10
1633935030000|2021-10-11 06:50:30|21143.61|21023.61|21141.19|21021.19|21143.69|21023.69|21141.19|21021.19|10
1633935040000|2021-10-11 06:50:40|21140.83|21020.83|21141.89|21021.89|21142.16|21022.16|21140.83|21020.83|10
1633935050000|2021-10-11 06:50:50|21141.92|21021.92|21141.22|21021.22|21141.93|21021.93|21141.22|21021.22|10
1633935060000|2021-10-11 06:51:00|21141.21|21021.21|21140.95|21020.95|21141.21|21021.21|21140.61|21020.61|9
1633935070000|2021-10-11 06:51:10|21141.29|21021.29|21136.7|21016.7|21141.29|21021.29|21136.7|21016.7|10
1633935080000|2021-10-11 06:51:20|21137.14|21017.14|21136.65|21016.65|21137.14|21017.14|21135.71|21015.71|10
1633935090000|2021-10-11 06:51:30|21136.77|21016.77|21138.9|21018.9|21139.05|21019.05|21136.77|21016.77|9
1633935100000|2021-10-11 06:51:40|21138.75|21018.75|21138.16|21018.16|21138.99|21018.99|21137.93|21017.93|9
1633935110000|2021-10-11 06:51:50|21138.18|21018.18|21137.4|21017.4|21139.27|21019.27|21136.83|21016.83|9
1633935120000|2021-10-11 06:52:00|21137.56|21017.56|21137.43|21017.43|21138.05|21018.05|21137.24|21017.24|9
1633935130000|2021-10-11 06:52:10|21136.5|21016.5|21136.7|21016.7|21137.97|21017.97|21136.5|21016.5|9
1633935140000|2021-10-11 06:52:20|21136.67|21016.67|21137.96|21017.96|21138.09|21018.09|21136.42|21016.42|9
1633935150000|2021-10-11 06:52:30|21137.57|21017.57|21136.68|21016.68|21137.75|21017.75|21136.48|21016.48|10
1633935160000|2021-10-11 06:52:40|21136.41|21016.41|21137|21017|21137.61|21017.61|21136.41|21016.41|10
1633935170000|2021-10-11 06:52:50|21137.14|21017.14|21136.14|21016.14|21137.46|21017.46|21136.14|21016.14|10
1633935180000|2021-10-11 06:53:00|21136.12|21016.12|21137.01|21017.01|21137.04|21017.04|21136.12|21016.12|8
1633935190000|2021-10-11 06:53:10|21137.21|21017.21|21136.77|21016.77|21137.21|21017.21|21135.78|21015.78|8
1633935200000|2021-10-11 06:53:20|21136.72|21016.72|21134.56|21014.56|21136.72|21016.72|21134.56|21014.56|9
1633935210000|2021-10-11 06:53:30|21133.96|21013.96|21133.21|21013.21|21134.79|21014.79|21133.21|21013.21|10
1633935220000|2021-10-11 06:53:40|21132.97|21012.97|21130.64|21010.64|21132.97|21012.97|21130.49|21010.49|10
1633935230000|2021-10-11 06:53:50|21130.39|21010.39|21129.21|21009.21|21130.39|21010.39|21129.21|21009.21|10
1633935240000|2021-10-11 06:54:00|21129.39|21009.39|21129.5|21009.5|21129.63|21009.63|21128.48|21008.48|9
1633935250000|2021-10-11 06:54:10|21130.01|21010.01|21131.19|21011.19|21131.2|21011.2|21129.56|21009.56|10
1633935260000|2021-10-11 06:54:20|21131.21|21011.21|21130.78|21010.78|21132.56|21012.56|21130.78|21010.78|9
1633935270000|2021-10-11 06:54:30|21130.36|21010.36|21131.05|21011.05|21131.29|21011.29|21130.05|21010.05|10
1633935280000|2021-10-11 06:54:40|21131.12|21011.12|21131.55|21011.55|21131.56|21011.56|21131.1|21011.1|10
1633935290000|2021-10-11 06:54:50|21132.36|21012.36|21131.62|21011.62|21132.36|21012.36|21131.42|21011.42|10
1633935300000|2021-10-11 06:55:00|21131.39|21011.39|21128.25|21008.25|21131.39|21011.39|21128.23|21008.23|10
1633935310000|2021-10-11 06:55:10|21128.12|21008.12|21128.06|21008.06|21128.46|21008.46|21128.06|21008.06|8
1633935320000|2021-10-11 06:55:20|21127.61|21007.61|21125.35|21005.35|21127.65|21007.65|21125.35|21005.35|10
1633935330000|2021-10-11 06:55:30|21125.39|21005.39|21125.56|21005.56|21125.76|21005.76|21125.39|21005.39|4
1633935340000|2021-10-11 06:55:40|21125.49|21005.49|21126.21|21006.21|21126.63|21006.63|21125.46|21005.46|8
1633935350000|2021-10-11 06:55:50|21126.2|21006.2|21126.82|21006.82|21126.82|21006.82|21125.43|21005.43|9
1633935360000|2021-10-11 06:56:00|21127.12|21007.12|21128.87|21008.87|21129.1|21009.1|21127.12|21007.12|10
1633935370000|2021-10-11 06:56:10|21128.86|21008.86|21128.33|21008.33|21128.86|21008.86|21128.19|21008.19|8
1633935380000|2021-10-11 06:56:20|21128.01|21008.01|21127.92|21007.92|21128.36|21008.36|21127.52|21007.52|8
1633935390000|2021-10-11 06:56:30|21127.71|21007.71|21128.14|21008.14|21128.5|21008.5|21127.4|21007.4|8
1633935400000|2021-10-11 06:56:40|21128.22|21008.22|21127.96|21007.96|21128.59|21008.59|21127.96|21007.96|8
1633935410000|2021-10-11 06:56:50|21127.81|21007.81|21128.78|21008.78|21128.78|21008.78|21127.81|21007.81|5
1633935420000|2021-10-11 06:57:00|21128.41|21008.41|21127.12|21007.12|21128.73|21008.73|21127.12|21007.12|10
1633935430000|2021-10-11 06:57:10|21127.17|21007.17|21125.03|21005.03|21127.17|21007.17|21125.03|21005.03|9
1633935440000|2021-10-11 06:57:20|21125|21005|21123.82|21003.82|21125|21005|21123.5|21003.5|10
1633935450000|2021-10-11 06:57:30|21123.75|21003.75|21123.33|21003.33|21123.79|21003.79|21123.03|21003.03|9
1633935460000|2021-10-11 06:57:40|21123.24|21003.24|21124.59|21004.59|21124.63|21004.63|21123.24|21003.24|9
1633935470000|2021-10-11 06:57:50|21124.69|21004.69|21132.42|21012.42|21132.73|21012.73|21124.69|21004.69|10
1633935480000|2021-10-11 06:58:00|21132.25|21012.25|21140.6|21020.6|21140.6|21020.6|21132.25|21012.25|10
1633935490000|2021-10-11 06:58:10|21140.4|21020.4|21144.73|21024.73|21145.36|21025.36|21140.4|21020.4|10
1633935500000|2021-10-11 06:58:20|21145.11|21025.11|21145.14|21025.14|21145.14|21025.14|21144.22|21024.22|10
1633935510000|2021-10-11 06:58:30|21144.68|21024.68|21145.5|21025.5|21145.5|21025.5|21143.49|21023.49|10
1633935520000|2021-10-11 06:58:40|21145.37|21025.37|21144.99|21024.99|21145.61|21025.61|21144.99|21024.99|10
1633935530000|2021-10-11 06:58:50|21144.97|21024.97|21144.45|21024.45|21145.16|21025.16|21144.31|21024.31|10
1633935540000|2021-10-11 06:59:00|21144.06|21024.06|21144.28|21024.28|21144.28|21024.28|21143.76|21023.76|9
1633935550000|2021-10-11 06:59:10|21144.18|21024.18|21142.58|21022.58|21144.18|21024.18|21142.05|21022.05|10
1633935560000|2021-10-11 06:59:20|21142.23|21022.23|21141.93|21021.93|21142.23|21022.23|21140.22|21020.22|10
1633935570000|2021-10-11 06:59:30|21142.64|21022.64|21143.67|21023.67|21143.71|21023.71|21142.64|21022.64|10
1633935580000|2021-10-11 06:59:40|21143.46|21023.46|21141.83|21021.83|21143.46|21023.46|21141.83|21021.83|8
1633935590000|2021-10-11 06:59:50|21141.74|21021.74|21142.16|21022.16|21142.57|21022.57|21141.74|21021.74|10
1633935600000|2021-10-11 07:00:00|21142.23|21022.23|21149.31|21029.31|21149.31|21029.31|21142.23|21022.23|10
1633935610000|2021-10-11 07:00:10|21150.22|21030.22|21152.7|21032.7|21153.08|21033.08|21150.22|21030.22|10
1633935620000|2021-10-11 07:00:20|21152.48|21032.48|21152.51|21032.51|21153.69|21033.69|21152.28|21032.28|10
1633935630000|2021-10-11 07:00:30|21152.52|21032.52|21151.59|21031.59|21152.57|21032.57|21150.79|21030.79|10
1633935640000|2021-10-11 07:00:40|21151.32|21031.32|21148.97|21028.97|21151.32|21031.32|21148.72|21028.72|10
1633935650000|2021-10-11 07:00:50|21149.11|21029.11|21149.05|21029.05|21149.64|21029.64|21148.32|21028.32|10
1633935660000|2021-10-11 07:01:00|21148.88|21028.88|21149.34|21029.34|21149.34|21029.34|21148.08|21028.08|10
1633935670000|2021-10-11 07:01:10|21149.01|21029.01|21148.82|21028.82|21149.07|21029.07|21147.18|21027.18|10
1633935680000|2021-10-11 07:01:20|21149.01|21029.01|21151.9|21031.9|21152.22|21032.22|21149.01|21029.01|10
1633935690000|2021-10-11 07:01:30|21152.19|21032.19|21151.69|21031.69|21152.19|21032.19|21151.24|21031.24|9
1633935700000|2021-10-11 07:01:40|21151.71|21031.71|21152.34|21032.34|21153.08|21033.08|21151.71|21031.71|9
1633935710000|2021-10-11 07:01:50|21152.16|21032.16|21152.78|21032.78|21153.13|21033.13|21151.8|21031.8|7
1633935720000|2021-10-11 07:02:00|21152.81|21032.81|21154.09|21034.09|21154.1|21034.1|21152.61|21032.61|9
1633935730000|2021-10-11 07:02:10|21154.07|21034.07|21155.54|21035.54|21155.61|21035.61|21154.07|21034.07|8
1633935740000|2021-10-11 07:02:20|21155.5|21035.5|21157.51|21037.51|21157.84|21037.84|21155.24|21035.24|10
1633935750000|2021-10-11 07:02:30|21156.09|21036.09|21159.16|21039.16|21159.16|21039.16|21156.09|21036.09|10
1633935760000|2021-10-11 07:02:40|21159.9|21039.9|21161.43|21041.43|21161.43|21041.43|21159.5|21039.5|10
1633935770000|2021-10-11 07:02:50|21161.46|21041.46|21160.69|21040.69|21161.46|21041.46|21160.19|21040.19|10
1633935780000|2021-10-11 07:03:00|21161.91|21041.91|21159.31|21039.31|21161.91|21041.91|21158|21038|10
1633935790000|2021-10-11 07:03:10|21158.44|21038.44|21157.81|21037.81|21159.52|21039.52|21157.29|21037.29|10
1633935800000|2021-10-11 07:03:20|21158.53|21038.53|21160.77|21040.77|21160.77|21040.77|21158.53|21038.53|10
1633935810000|2021-10-11 07:03:30|21160.64|21040.64|21160.63|21040.63|21161.58|21041.58|21160.34|21040.34|9
1633935820000|2021-10-11 07:03:40|21161.1|21041.1|21161.38|21041.38|21162.06|21042.06|21160.53|21040.53|10
1633935830000|2021-10-11 07:03:50|21161.35|21041.35|21160.16|21040.16|21161.35|21041.35|21159.93|21039.93|10
1633935840000|2021-10-11 07:04:00|21160.18|21040.18|21160.44|21040.44|21160.44|21040.44|21159.12|21039.12|8
1633935850000|2021-10-11 07:04:10|21160.83|21040.83|21161.16|21041.16|21161.87|21041.87|21160.83|21040.83|10
1633935860000|2021-10-11 07:04:20|21161.17|21041.17|21178.1|21058.1|21178.1|21058.1|21159.58|21039.58|10
1633935870000|2021-10-11 07:04:30|21179.46|21059.46|21198.65|21078.65|21198.65|21078.65|21179.46|21059.46|9
1633935880000|2021-10-11 07:04:40|21197.45|21077.45|21197.38|21077.38|21198.56|21078.56|21193.89|21073.89|9
1633935890000|2021-10-11 07:04:50|21195.56|21075.56|21201.11|21081.11|21202.34|21082.34|21194.36|21074.36|10
1633935900000|2021-10-11 07:05:00|21201.63|21081.63|21200.05|21080.05|21205.02|21085.02|21200.05|21080.05|10
1633935910000|2021-10-11 07:05:10|21201.02|21081.02|21191.32|21071.32|21201.02|21081.02|21191.32|21071.32|10
1633935920000|2021-10-11 07:05:20|21191.36|21071.36|21183.74|21063.74|21191.36|21071.36|21183.74|21063.74|10
1633935930000|2021-10-11 07:05:30|21183.48|21063.48|21172.58|21052.58|21183.48|21063.48|21172.58|21052.58|10
1633935940000|2021-10-11 07:05:40|21171.7|21051.7|21167.39|21047.39|21171.7|21051.7|21167.39|21047.39|10
1633935950000|2021-10-11 07:05:50|21166.88|21046.88|21165.54|21045.54|21167.42|21047.42|21165.54|21045.54|10
1633935960000|2021-10-11 07:06:00|21163.23|21043.23|21163.86|21043.86|21163.86|21043.86|21160.1|21040.1|10
1633935970000|2021-10-11 07:06:10|21164.88|21044.88|21164.64|21044.64|21168.04|21048.04|21164.64|21044.64|10
1633935980000|2021-10-11 07:06:20|21164.94|21044.94|21167.22|21047.22|21167.22|21047.22|21164.79|21044.79|10
1633935990000|2021-10-11 07:06:30|21166.46|21046.46|21165.32|21045.32|21166.49|21046.49|21164.83|21044.83|10
1633936000000|2021-10-11 07:06:40|21166.42|21046.42|21165.23|21045.23|21166.6|21046.6|21165.19|21045.19|10
1633936010000|2021-10-11 07:06:50|21165.06|21045.06|21167.95|21047.95|21167.95|21047.95|21165.06|21045.06|9
1633936020000|2021-10-11 07:07:00|21168.45|21048.45|21166.58|21046.58|21168.68|21048.68|21166.4|21046.4|8
1633936030000|2021-10-11 07:07:10|21166.89|21046.89|21165.78|21045.78|21166.89|21046.89|21165.58|21045.58|9
1633936040000|2021-10-11 07:07:20|21165.82|21045.82|21165.17|21045.17|21166.66|21046.66|21165.17|21045.17|8
1633936050000|2021-10-11 07:07:30|21165.71|21045.71|21165.9|21045.9|21166.56|21046.56|21165.69|21045.69|10
1633936060000|2021-10-11 07:07:40|21166.49|21046.49|21167.4|21047.4|21167.53|21047.53|21166.31|21046.31|10
1633936070000|2021-10-11 07:07:50|21167.38|21047.38|21167.73|21047.73|21168.12|21048.12|21167.12|21047.12|9
1633936080000|2021-10-11 07:08:00|21167.81|21047.81|21169.09|21049.09|21169.31|21049.31|21167.07|21047.07|10
1633936090000|2021-10-11 07:08:10|21168.97|21048.97|21173.4|21053.4|21173.4|21053.4|21168.97|21048.97|10
1633936100000|2021-10-11 07:08:20|21173.2|21053.2|21174.11|21054.11|21174.25|21054.25|21172.78|21052.78|10
1633936110000|2021-10-11 07:08:30|21176.64|21056.64|21181.09|21061.09|21181.45|21061.45|21176.64|21056.64|10
1633936120000|2021-10-11 07:08:40|21182.2|21062.2|21185.47|21065.47|21186.15|21066.15|21182.2|21062.2|10
1633936130000|2021-10-11 07:08:50|21185.55|21065.55|21186.58|21066.58|21186.69|21066.69|21185.55|21065.55|10
1633936140000|2021-10-11 07:09:00|21186.31|21066.31|21180.68|21060.68|21186.31|21066.31|21180.68|21060.68|10
1633936150000|2021-10-11 07:09:10|21182.13|21062.13|21183.83|21063.83|21184.87|21064.87|21180.99|21060.99|9
1633936160000|2021-10-11 07:09:20|21183.97|21063.97|21183.02|21063.02|21184.24|21064.24|21183.02|21063.02|9
1633936170000|2021-10-11 07:09:30|21183.09|21063.09|21182.63|21062.63|21183.21|21063.21|21182.63|21062.63|9
1633936180000|2021-10-11 07:09:40|21182.69|21062.69|21181.57|21061.57|21182.96|21062.96|21181.46|21061.46|8
1633936190000|2021-10-11 07:09:50|21183.38|21063.38|21184.27|21064.27|21184.27|21064.27|21183.38|21063.38|9
1633936200000|2021-10-11 07:10:00|21184.18|21064.18|21184.72|21064.72|21185.31|21065.31|21184.18|21064.18|9
1633936210000|2021-10-11 07:10:10|21184.66|21064.66|21185.58|21065.58|21185.58|21065.58|21184.66|21064.66|9
1633936220000|2021-10-11 07:10:20|21184.55|21064.55|21183.9|21063.9|21184.55|21064.55|21183.29|21063.29|10
1633936230000|2021-10-11 07:10:30|21183.4|21063.4|21184.13|21064.13|21184.46|21064.46|21182.8|21062.8|8
1633936240000|2021-10-11 07:10:40|21184.44|21064.44|21181.69|21061.69|21184.44|21064.44|21181.62|21061.62|10
1633936250000|2021-10-11 07:10:50|21181.5|21061.5|21180.93|21060.93|21181.5|21061.5|21180.93|21060.93|3
1633936690000|2021-10-11 07:18:10|21179.63|21059.63|21177.77|21057.77|21179.63|21059.63|21177.77|21057.77|8
1633936700000|2021-10-11 07:18:20|21177.9|21057.9|21174.19|21054.19|21177.9|21057.9|21174.01|21054.01|10
1633936710000|2021-10-11 07:18:30|21173.95|21053.95|21171.03|21051.03|21173.95|21053.95|21171|21051|10
1633936720000|2021-10-11 07:18:40|21171.56|21051.56|21172.21|21052.21|21172.21|21052.21|21171.18|21051.18|9
1633936730000|2021-10-11 07:18:50|21172|21052|21173.08|21053.08|21173.44|21053.44|21172|21052|9
1633936740000|2021-10-11 07:19:00|21173.19|21053.19|21173.48|21053.48|21174.54|21054.54|21172.78|21052.78|10
1633936750000|2021-10-11 07:19:10|21173.44|21053.44|21173.56|21053.56|21173.99|21053.99|21173.44|21053.44|8
1633936760000|2021-10-11 07:19:20|21172.78|21052.78|21172.32|21052.32|21173.85|21053.85|21172.23|21052.23|10
1633936770000|2021-10-11 07:19:30|21172.86|21052.86|21174.96|21054.96|21175.54|21055.54|21172.86|21052.86|10
1633936780000|2021-10-11 07:19:40|21175.2|21055.2|21174.16|21054.16|21175.2|21055.2|21174.16|21054.16|10
1633936790000|2021-10-11 07:19:50|21174.1|21054.1|21171.33|21051.33|21174.1|21054.1|21171.33|21051.33|9
1633936800000|2021-10-11 07:20:00|21171.32|21051.32|21171.28|21051.28|21171.64|21051.64|21170.52|21050.52|10
1633936810000|2021-10-11 07:20:10|21171.45|21051.45|21172.16|21052.16|21172.67|21052.67|21171.23|21051.23|10
1633936820000|2021-10-11 07:20:20|21172.43|21052.43|21172.97|21052.97|21172.97|21052.97|21172.22|21052.22|9
1633936830000|2021-10-11 07:20:30|21173.52|21053.52|21177.92|21057.92|21178|21058|21173.52|21053.52|10
1633936840000|2021-10-11 07:20:40|21179.67|21059.67|21182.96|21062.96|21182.96|21062.96|21179.23|21059.23|10
1633936850000|2021-10-11 07:20:50|21182.93|21062.93|21188.95|21068.95|21189.07|21069.07|21182.93|21062.93|10
1633936860000|2021-10-11 07:21:00|21189.27|21069.27|21194.6|21074.6|21195.18|21075.18|21189.27|21069.27|10
1633936870000|2021-10-11 07:21:10|21194.95|21074.95|21195.24|21075.24|21196.1|21076.1|21194.45|21074.45|10
1633936880000|2021-10-11 07:21:20|21196.05|21076.05|21195.7|21075.7|21196.05|21076.05|21195.09|21075.09|10
1633936890000|2021-10-11 07:21:30|21195.34|21075.34|21195.93|21075.93|21195.93|21075.93|21194.95|21074.95|8
1633936900000|2021-10-11 07:21:40|21195.92|21075.92|21196.31|21076.31|21196.36|21076.36|21195.92|21075.92|9
1633936910000|2021-10-11 07:21:50|21196.36|21076.36|21197.6|21077.6|21197.6|21077.6|21196.36|21076.36|10
1633936920000|2021-10-11 07:22:00|21197.44|21077.44|21197.77|21077.77|21198.14|21078.14|21197.44|21077.44|9
1633936930000|2021-10-11 07:22:10|21197.88|21077.88|21197.78|21077.78|21198.14|21078.14|21197.57|21077.57|10
1633936940000|2021-10-11 07:22:20|21198.22|21078.22|21198.32|21078.32|21198.32|21078.32|21196.87|21076.87|8
1633936950000|2021-10-11 07:22:30|21198.7|21078.7|21198.69|21078.69|21200.18|21080.18|21198.24|21078.24|10
1633936960000|2021-10-11 07:22:40|21198.89|21078.89|21197.7|21077.7|21198.89|21078.89|21197.7|21077.7|10
1633936970000|2021-10-11 07:22:50|21198.3|21078.3|21196.91|21076.91|21198.3|21078.3|21196.91|21076.91|9
1633936980000|2021-10-11 07:23:00|21196.92|21076.92|21197.18|21077.18|21197.34|21077.34|21196.29|21076.29|10
1633936990000|2021-10-11 07:23:10|21197.3|21077.3|21197.41|21077.41|21198.21|21078.21|21197.3|21077.3|10
1633937000000|2021-10-11 07:23:20|21197.25|21077.25|21197.31|21077.31|21197.67|21077.67|21197.02|21077.02|10
1633937010000|2021-10-11 07:23:30|21197.41|21077.41|21198.24|21078.24|21198.4|21078.4|21197.41|21077.41|8
1633937020000|2021-10-11 07:23:40|21198.08|21078.08|21196.65|21076.65|21198.08|21078.08|21196.26|21076.26|10
1633937030000|2021-10-11 07:23:50|21196.96|21076.96|21197.72|21077.72|21197.72|21077.72|21196.64|21076.64|10
1633937040000|2021-10-11 07:24:00|21196.86|21076.86|21191.02|21071.02|21196.87|21076.87|21191.02|21071.02|10
1633937050000|2021-10-11 07:24:10|21190.92|21070.92|21190.77|21070.77|21192.88|21072.88|21189.7|21069.7|10
1633937060000|2021-10-11 07:24:20|21191.27|21071.27|21192.48|21072.48|21193.45|21073.45|21191.27|21071.27|10
1633937070000|2021-10-11 07:24:30|21193.06|21073.06|21194.2|21074.2|21194.2|21074.2|21193.06|21073.06|10
1633937080000|2021-10-11 07:24:40|21194.11|21074.11|21196.34|21076.34|21196.34|21076.34|21194.11|21074.11|9
1633937090000|2021-10-11 07:24:50|21196.49|21076.49|21194.15|21074.15|21197.18|21077.18|21194.15|21074.15|10
1633937100000|2021-10-11 07:25:00|21194.13|21074.13|21193.13|21073.13|21194.14|21074.14|21192.51|21072.51|9
1633937110000|2021-10-11 07:25:10|21193.46|21073.46|21191.56|21071.56|21193.46|21073.46|21191.56|21071.56|10
1633937120000|2021-10-11 07:25:20|21191.61|21071.61|21191.32|21071.32|21191.61|21071.61|21190.38|21070.38|8
1633937130000|2021-10-11 07:25:30|21191.49|21071.49|21191.71|21071.71|21192.34|21072.34|21191.24|21071.24|9
1633937140000|2021-10-11 07:25:40|21191.85|21071.85|21192.68|21072.68|21192.68|21072.68|21191.11|21071.11|10
1633937150000|2021-10-11 07:25:50|21193|21073|21194.31|21074.31|21194.31|21074.31|21192.7|21072.7|10
1633937160000|2021-10-11 07:26:00|21194.37|21074.37|21196.69|21076.69|21196.69|21076.69|21194.25|21074.25|10
1633937170000|2021-10-11 07:26:10|21197|21077|21200.95|21080.95|21200.95|21080.95|21197|21077|10
1633937180000|2021-10-11 07:26:20|21201.02|21081.02|21200.84|21080.84|21201.74|21081.74|21200.7|21080.7|9
1633937190000|2021-10-11 07:26:30|21201.88|21081.88|21201.26|21081.26|21202.21|21082.21|21201.26|21081.26|10
1633937200000|2021-10-11 07:26:40|21201.27|21081.27|21204.94|21084.94|21204.94|21084.94|21201.27|21081.27|10
1633937210000|2021-10-11 07:26:50|21205.25|21085.25|21206.27|21086.27|21206.96|21086.96|21205.25|21085.25|10
1633937220000|2021-10-11 07:27:00|21206.11|21086.11|21210.96|21090.96|21210.96|21090.96|21204.77|21084.77|10
1633937230000|2021-10-11 07:27:10|21210.9|21090.9|21216.45|21096.45|21217.01|21097.01|21210.68|21090.68|10
1633937240000|2021-10-11 07:27:20|21216.75|21096.75|21215.07|21095.07|21216.75|21096.75|21214.66|21094.66|10
1633937250000|2021-10-11 07:27:30|21215.35|21095.35|21217.81|21097.81|21217.81|21097.81|21215.35|21095.35|10
1633937260000|2021-10-11 07:27:40|21218.6|21098.6|21223.43|21103.43|21223.43|21103.43|21218.6|21098.6|10
1633937270000|2021-10-11 07:27:50|21223.54|21103.54|21223.99|21103.99|21223.99|21103.99|21223|21103|10
1633937280000|2021-10-11 07:28:00|21224.08|21104.08|21224.15|21104.15|21224.92|21104.92|21223.88|21103.88|10
1633937290000|2021-10-11 07:28:10|21223.41|21103.41|21222.05|21102.05|21223.41|21103.41|21222.05|21102.05|10
1633937300000|2021-10-11 07:28:20|21221.41|21101.41|21222.65|21102.65|21222.65|21102.65|21221.41|21101.41|10
1633937310000|2021-10-11 07:28:30|21223.18|21103.18|21225.87|21105.87|21225.87|21105.87|21222.75|21102.75|10
1633937320000|2021-10-11 07:28:40|21231.69|21111.69|21258.05|21138.05|21258.05|21138.05|21231.69|21111.69|10
1633937330000|2021-10-11 07:28:50|21257.81|21137.81|21257.76|21137.76|21258.24|21138.24|21256.29|21136.29|10
1633937340000|2021-10-11 07:29:00|21258.5|21138.5|21253.35|21133.35|21258.74|21138.74|21253.35|21133.35|10
1633937350000|2021-10-11 07:29:10|21253.3|21133.3|21249.91|21129.91|21253.3|21133.3|21249.29|21129.29|10
1633937360000|2021-10-11 07:29:20|21249.55|21129.55|21245.09|21125.09|21249.55|21129.55|21244.89|21124.89|10
1633937370000|2021-10-11 07:29:30|21244.67|21124.67|21241.53|21121.53|21244.67|21124.67|21241.49|21121.49|10
1633937380000|2021-10-11 07:29:40|21241.47|21121.47|21238.4|21118.4|21241.47|21121.47|21238.4|21118.4|10
1633937390000|2021-10-11 07:29:50|21238.72|21118.72|21238.52|21118.52|21239.17|21119.17|21237.79|21117.79|10
1633937400000|2021-10-11 07:30:00|21238.76|21118.76|21240.03|21120.03|21240.03|21120.03|21238.63|21118.63|9
1633937410000|2021-10-11 07:30:10|21241.5|21121.5|21245.68|21125.68|21245.68|21125.68|21240.85|21120.85|10
1633937420000|2021-10-11 07:30:20|21245.97|21125.97|21251.73|21131.73|21251.73|21131.73|21245.97|21125.97|10
1633937430000|2021-10-11 07:30:30|21251.39|21131.39|21254.47|21134.47|21254.47|21134.47|21251.39|21131.39|10
1633937440000|2021-10-11 07:30:40|21255.53|21135.53|21256.88|21136.88|21256.89|21136.89|21255.53|21135.53|10
1633937450000|2021-10-11 07:30:50|21256.15|21136.15|21256|21136|21256.62|21136.62|21255.57|21135.57|10
1633937460000|2021-10-11 07:31:00|21256.15|21136.15|21260.26|21140.26|21260.26|21140.26|21256.11|21136.11|10
1633937470000|2021-10-11 07:31:10|21261|21141|21262.2|21142.2|21262.2|21142.2|21260.78|21140.78|10
1633937480000|2021-10-11 07:31:20|21262.06|21142.06|21266.18|21146.18|21266.18|21146.18|21261.89|21141.89|10
1633937490000|2021-10-11 07:31:30|21266.47|21146.47|21268.65|21148.65|21268.7|21148.7|21266.47|21146.47|10
1633937500000|2021-10-11 07:31:40|21268.4|21148.4|21269.49|21149.49|21269.82|21149.82|21267.98|21147.98|9
1633937510000|2021-10-11 07:31:50|21269.93|21149.93|21270.72|21150.72|21271.68|21151.68|21269.93|21149.93|10
1633937520000|2021-10-11 07:32:00|21270.92|21150.92|21274.45|21154.45|21274.45|21154.45|21270.92|21150.92|10
1633937530000|2021-10-11 07:32:10|21274.05|21154.05|21274.3|21154.3|21274.39|21154.39|21273.22|21153.22|9
1633937540000|2021-10-11 07:32:20|21274.52|21154.52|21280.63|21160.63|21280.63|21160.63|21274.29|21154.29|10
1633937550000|2021-10-11 07:32:30|21280.92|21160.92|21286.28|21166.28|21286.28|21166.28|21280.73|21160.73|10
1633937560000|2021-10-11 07:32:40|21286.7|21166.7|21291.12|21171.12|21291.12|21171.12|21286.7|21166.7|10
1633937570000|2021-10-11 07:32:50|21291.41|21171.41|21290.42|21170.42|21291.6|21171.6|21290.42|21170.42|10
1633937580000|2021-10-11 07:33:00|21291.25|21171.25|21290.96|21170.96|21291.99|21171.99|21290.96|21170.96|9
1633937590000|2021-10-11 07:33:10|21288.95|21168.95|21282.75|21162.75|21288.95|21168.95|21282.75|21162.75|10
1633937600000|2021-10-11 07:33:20|21282.07|21162.07|21280.94|21160.94|21282.07|21162.07|21280.86|21160.86|8
1633937610000|2021-10-11 07:33:30|21281.06|21161.06|21282.36|21162.36|21282.36|21162.36|21279.91|21159.91|9
1633937620000|2021-10-11 07:33:40|21282.15|21162.15|21283.82|21163.82|21283.82|21163.82|21281.96|21161.96|10
1633937630000|2021-10-11 07:33:50|21284.43|21164.43|21286.6|21166.6|21287.07|21167.07|21284.13|21164.13|9
1633937640000|2021-10-11 07:34:00|21287.01|21167.01|21289.49|21169.49|21289.49|21169.49|21286.93|21166.93|10
1633937650000|2021-10-11 07:34:10|21289.66|21169.66|21290.27|21170.27|21290.89|21170.89|21289.56|21169.56|10
1633937660000|2021-10-11 07:34:20|21289.93|21169.93|21290.81|21170.81|21291.37|21171.37|21289.8|21169.8|10
1633937670000|2021-10-11 07:34:30|21292.09|21172.09|21293.57|21173.57|21293.57|21173.57|21291.44|21171.44|9
1633937680000|2021-10-11 07:34:40|21293.93|21173.93|21296.91|21176.91|21297.13|21177.13|21293.93|21173.93|10
1633937690000|2021-10-11 07:34:50|21296.99|21176.99|21299.92|21179.92|21299.92|21179.92|21295.88|21175.88|7
1633937700000|2021-10-11 07:35:00|21299.04|21179.04|21325.43|21205.43|21327.71|21207.71|21299.01|21179.01|10
1633937710000|2021-10-11 07:35:10|21326.3|21206.3|21327.3|21207.3|21330.54|21210.54|21322.08|21202.08|10
1633937720000|2021-10-11 07:35:20|21325.69|21205.69|21329.01|21209.01|21329.01|21209.01|21324.98|21204.98|10
1633937730000|2021-10-11 07:35:30|21328.99|21208.99|21342.5|21222.5|21342.5|21222.5|21328.99|21208.99|10
1633937740000|2021-10-11 07:35:40|21343.54|21223.54|21345.56|21225.56|21346.17|21226.17|21342.52|21222.52|10
1633937750000|2021-10-11 07:35:50|21345.33|21225.33|21345.68|21225.68|21347.08|21227.08|21344.37|21224.37|10
1633937760000|2021-10-11 07:36:00|21345.38|21225.38|21350.73|21230.73|21350.73|21230.73|21345.12|21225.12|10
1633937770000|2021-10-11 07:36:10|21353.39|21233.39|21360.65|21240.65|21362.98|21242.98|21353.39|21233.39|10
1633937780000|2021-10-11 07:36:20|21360.67|21240.67|21360.5|21240.5|21360.67|21240.67|21357.86|21237.86|10
1633937790000|2021-10-11 07:36:30|21364.03|21244.03|21368.07|21248.07|21371.28|21251.28|21364.03|21244.03|10
1633937800000|2021-10-11 07:36:40|21367.67|21247.67|21360.06|21240.06|21368.38|21248.38|21360.06|21240.06|10
1633937810000|2021-10-11 07:36:50|21358.35|21238.35|21360.02|21240.02|21360.02|21240.02|21353.9|21233.9|10
1633937820000|2021-10-11 07:37:00|21359.8|21239.8|21360.09|21240.09|21361.19|21241.19|21358.86|21238.86|10
1633937830000|2021-10-11 07:37:10|21360.16|21240.16|21364.5|21244.5|21364.73|21244.73|21360.16|21240.16|10
1633937840000|2021-10-11 07:37:20|21364.47|21244.47|21363.16|21243.16|21365.5|21245.5|21363.16|21243.16|10
1633937850000|2021-10-11 07:37:30|21363.1|21243.1|21362.63|21242.63|21364.95|21244.95|21362.24|21242.24|10
1633937860000|2021-10-11 07:37:40|21363.21|21243.21|21360.59|21240.59|21363.21|21243.21|21360.3|21240.3|9
1633937870000|2021-10-11 07:37:50|21360.4|21240.4|21359.79|21239.79|21361.71|21241.71|21359.2|21239.2|10
1633937880000|2021-10-11 07:38:00|21359.2|21239.2|21343.57|21223.57|21359.74|21239.74|21343.57|21223.57|10
1633937890000|2021-10-11 07:38:10|21343.2|21223.2|21345.47|21225.47|21345.47|21225.47|21343.2|21223.2|10
1633937900000|2021-10-11 07:38:20|21345.59|21225.59|21344.07|21224.07|21345.59|21225.59|21344.07|21224.07|10
1633937910000|2021-10-11 07:38:30|21344.54|21224.54|21347.87|21227.87|21347.87|21227.87|21344.54|21224.54|10
1633937920000|2021-10-11 07:38:40|21347.9|21227.9|21348.63|21228.63|21349.53|21229.53|21347.9|21227.9|10
1633937930000|2021-10-11 07:38:50|21348.75|21228.75|21344.3|21224.3|21349.76|21229.76|21344.3|21224.3|10
1633937940000|2021-10-11 07:39:00|21344.06|21224.06|21336.33|21216.33|21344.18|21224.18|21336.33|21216.33|10
1633937950000|2021-10-11 07:39:10|21336.23|21216.23|21328.76|21208.76|21336.23|21216.23|21328.76|21208.76|10
1633937960000|2021-10-11 07:39:20|21326.64|21206.64|21323.58|21203.58|21326.64|21206.64|21322.82|21202.82|10
1633937970000|2021-10-11 07:39:30|21324.36|21204.36|21325.62|21205.62|21326.18|21206.18|21324.36|21204.36|10
1633937980000|2021-10-11 07:39:40|21326.17|21206.17|21327.14|21207.14|21327.21|21207.21|21325.47|21205.47|10
1633937990000|2021-10-11 07:39:50|21328.46|21208.46|21326.31|21206.31|21329.16|21209.16|21326.31|21206.31|10
1633938000000|2021-10-11 07:40:00|21326.21|21206.21|21325.37|21205.37|21326.21|21206.21|21324.16|21204.16|10
1633938010000|2021-10-11 07:40:10|21326.9|21206.9|21332.83|21212.83|21332.83|21212.83|21326.9|21206.9|10
1633938020000|2021-10-11 07:40:20|21332.75|21212.75|21336.95|21216.95|21336.95|21216.95|21332.75|21212.75|9
1633938030000|2021-10-11 07:40:30|21337.16|21217.16|21334.7|21214.7|21337.5|21217.5|21334.7|21214.7|10
1633938040000|2021-10-11 07:40:40|21334.83|21214.83|21334.71|21214.71|21336.1|21216.1|21334.71|21214.71|9
1633938050000|2021-10-11 07:40:50|21333.89|21213.89|21334.44|21214.44|21335.2|21215.2|21333.89|21213.89|10
1633938060000|2021-10-11 07:41:00|21334.12|21214.12|21332.77|21212.77|21334.12|21214.12|21331.99|21211.99|10
1633938070000|2021-10-11 07:41:10|21333.12|21213.12|21335.88|21215.88|21337.89|21217.89|21333.12|21213.12|10
1633938080000|2021-10-11 07:41:20|21335.42|21215.42|21331.51|21211.51|21335.42|21215.42|21331.09|21211.09|9
1633938090000|2021-10-11 07:41:30|21331.22|21211.22|21329.14|21209.14|21331.28|21211.28|21328.81|21208.81|9
1633938100000|2021-10-11 07:41:40|21329.35|21209.35|21325.25|21205.25|21329.35|21209.35|21324.59|21204.59|10
1633938110000|2021-10-11 07:41:50|21324.92|21204.92|21323.23|21203.23|21326.24|21206.24|21323.23|21203.23|10
1633938120000|2021-10-11 07:42:00|21322.18|21202.18|21318.16|21198.16|21322.18|21202.18|21318.16|21198.16|10
1633938130000|2021-10-11 07:42:10|21318.91|21198.91|21316.13|21196.13|21318.96|21198.96|21316.13|21196.13|9
1633938140000|2021-10-11 07:42:20|21316.35|21196.35|21316.51|21196.51|21316.9|21196.9|21315.52|21195.52|9
1633938150000|2021-10-11 07:42:30|21316.5|21196.5|21312.54|21192.54|21316.5|21196.5|21312.54|21192.54|10
1633938160000|2021-10-11 07:42:40|21313.37|21193.37|21311.52|21191.52|21313.37|21193.37|21311.45|21191.45|10
1633938170000|2021-10-11 07:42:50|21310.25|21190.25|21309.79|21189.79|21310.54|21190.54|21309.77|21189.77|10
1633938180000|2021-10-11 07:43:00|21309.7|21189.7|21307.11|21187.11|21310.89|21190.89|21307.04|21187.04|10
1633938190000|2021-10-11 07:43:10|21306.78|21186.78|21306.44|21186.44|21307.04|21187.04|21305.2|21185.2|10
1633938200000|2021-10-11 07:43:20|21305.02|21185.02|21305.58|21185.58|21306.1|21186.1|21304.78|21184.78|10
1633938210000|2021-10-11 07:43:30|21304.76|21184.76|21303.1|21183.1|21304.76|21184.76|21303.1|21183.1|10
1633938220000|2021-10-11 07:43:40|21302.97|21182.97|21303.68|21183.68|21303.81|21183.81|21302.47|21182.47|9
1633938230000|2021-10-11 07:43:50|21303.44|21183.44|21302.24|21182.24|21303.44|21183.44|21301.81|21181.81|10
1633938240000|2021-10-11 07:44:00|21301.68|21181.68|21303.58|21183.58|21303.58|21183.58|21301.68|21181.68|9
1633938250000|2021-10-11 07:44:10|21302.99|21182.99|21305.2|21185.2|21305.44|21185.44|21302.99|21182.99|10
1633938260000|2021-10-11 07:44:20|21304.07|21184.07|21306.8|21186.8|21306.8|21186.8|21304.07|21184.07|9
1633938270000|2021-10-11 07:44:30|21306.06|21186.06|21307.17|21187.17|21307.49|21187.49|21305.61|21185.61|10
1633938280000|2021-10-11 07:44:40|21307.67|21187.67|21305.68|21185.68|21308|21188|21305.68|21185.68|10
1633938290000|2021-10-11 07:44:50|21305.43|21185.43|21298.78|21178.78|21305.43|21185.43|21298.78|21178.78|10
1633938300000|2021-10-11 07:45:00|21298.42|21178.42|21300.1|21180.1|21300.79|21180.79|21296.88|21176.88|10
1633938310000|2021-10-11 07:45:10|21299.71|21179.71|21297.13|21177.13|21299.81|21179.81|21297.13|21177.13|10
1633938320000|2021-10-11 07:45:20|21298.63|21178.63|21295.87|21175.87|21298.63|21178.63|21295.87|21175.87|9
1633938330000|2021-10-11 07:45:30|21296.36|21176.36|21295.02|21175.02|21296.36|21176.36|21294.78|21174.78|10
1633938340000|2021-10-11 07:45:40|21296.02|21176.02|21297.65|21177.65|21298.23|21178.23|21296.02|21176.02|9
1633938350000|2021-10-11 07:45:50|21298.81|21178.81|21303.74|21183.74|21303.74|21183.74|21298.73|21178.73|10
1633938360000|2021-10-11 07:46:00|21303.92|21183.92|21306.11|21186.11|21306.11|21186.11|21303.92|21183.92|10
1633938370000|2021-10-11 07:46:10|21306.44|21186.44|21308.63|21188.63|21308.63|21188.63|21306.13|21186.13|8
1633938380000|2021-10-11 07:46:20|21308.71|21188.71|21309.82|21189.82|21309.82|21189.82|21308.21|21188.21|10
1633938390000|2021-10-11 07:46:30|21309.54|21189.54|21309.04|21189.04|21309.77|21189.77|21309.04|21189.04|9
1633938400000|2021-10-11 07:46:40|21309.32|21189.32|21309.32|21189.32|21309.96|21189.96|21308.83|21188.83|10
1633938410000|2021-10-11 07:46:50|21309.63|21189.63|21307.75|21187.75|21309.63|21189.63|21307.74|21187.74|9
1633938420000|2021-10-11 07:47:00|21307.04|21187.04|21306.76|21186.76|21307.13|21187.13|21306.27|21186.27|10
1633938430000|2021-10-11 07:47:10|21306.87|21186.87|21308.81|21188.81|21308.81|21188.81|21306.86|21186.86|10
1633938440000|2021-10-11 07:47:20|21309.03|21189.03|21309.67|21189.67|21309.67|21189.67|21308.62|21188.62|10
1633938450000|2021-10-11 07:47:30|21310.48|21190.48|21307.82|21187.82|21312.09|21192.09|21307.69|21187.69|9
1633938460000|2021-10-11 07:47:40|21305.95|21185.95|21304.34|21184.34|21306.65|21186.65|21304.34|21184.34|9
1633938470000|2021-10-11 07:47:50|21302.95|21182.95|21295.1|21175.1|21302.95|21182.95|21295.1|21175.1|10
1633938480000|2021-10-11 07:48:00|21294.11|21174.11|21288.45|21168.45|21294.11|21174.11|21288.45|21168.45|10
1633938490000|2021-10-11 07:48:10|21288.09|21168.09|21285.78|21165.78|21288.09|21168.09|21284.3|21164.3|10
1633938500000|2021-10-11 07:48:20|21285.91|21165.91|21287.34|21167.34|21287.34|21167.34|21285.69|21165.69|10
1633938510000|2021-10-11 07:48:30|21287.2|21167.2|21289.01|21169.01|21289.08|21169.08|21287.2|21167.2|10
1633938520000|2021-10-11 07:48:40|21289.19|21169.19|21291.23|21171.23|21291.23|21171.23|21288.81|21168.81|10
1633938530000|2021-10-11 07:48:50|21291.11|21171.11|21294.98|21174.98|21294.98|21174.98|21291.11|21171.11|10
1633938540000|2021-10-11 07:49:00|21295.38|21175.38|21293.98|21173.98|21295.8|21175.8|21292.93|21172.93|9
1633938550000|2021-10-11 07:49:10|21294.98|21174.98|21296.99|21176.99|21297.54|21177.54|21294.36|21174.36|10
1633938560000|2021-10-11 07:49:20|21295.39|21175.39|21296.25|21176.25|21296.55|21176.55|21295.17|21175.17|8
1633938570000|2021-10-11 07:49:30|21296.74|21176.74|21293.13|21173.13|21296.8|21176.8|21293.13|21173.13|10
1633938580000|2021-10-11 07:49:40|21293.6|21173.6|21295.98|21175.98|21295.98|21175.98|21293.25|21173.25|9
1633938590000|2021-10-11 07:49:50|21296.35|21176.35|21295.05|21175.05|21296.5|21176.5|21294.6|21174.6|9
1633938600000|2021-10-11 07:50:00|21294.33|21174.33|21293.82|21173.82|21294.33|21174.33|21291.17|21171.17|10
1633938610000|2021-10-11 07:50:10|21294.67|21174.67|21294.66|21174.66|21295.34|21175.34|21294.44|21174.44|10
1633938620000|2021-10-11 07:50:20|21294.33|21174.33|21295.62|21175.62|21295.71|21175.71|21294.33|21174.33|9
1633938630000|2021-10-11 07:50:30|21295.72|21175.72|21297.1|21177.1|21297.1|21177.1|21295.67|21175.67|10
1633938640000|2021-10-11 07:50:40|21299.47|21179.47|21302.49|21182.49|21302.49|21182.49|21299.42|21179.42|9
1633938650000|2021-10-11 07:50:50|21301.9|21181.9|21302.76|21182.76|21302.76|21182.76|21301.9|21181.9|9
1633938660000|2021-10-11 07:51:00|21303.28|21183.28|21311.67|21191.67|21311.67|21191.67|21303.28|21183.28|10
1633938670000|2021-10-11 07:51:10|21312.27|21192.27|21311.1|21191.1|21313.55|21193.55|21311.1|21191.1|10
1633938680000|2021-10-11 07:51:20|21310.47|21190.47|21311.01|21191.01|21311.18|21191.18|21310.43|21190.43|9
1633938690000|2021-10-11 07:51:30|21310.92|21190.92|21312.21|21192.21|21312.77|21192.77|21310.92|21190.92|9
1633938700000|2021-10-11 07:51:40|21312.19|21192.19|21314|21194|21314.33|21194.33|21312.19|21192.19|9
1633938710000|2021-10-11 07:51:50|21315.2|21195.2|21314.24|21194.24|21316.97|21196.97|21313.82|21193.82|10
1633938720000|2021-10-11 07:52:00|21314.73|21194.73|21309.61|21189.61|21314.73|21194.73|21309.61|21189.61|10
1633938730000|2021-10-11 07:52:10|21309.4|21189.4|21310.88|21190.88|21311.39|21191.39|21309.21|21189.21|9
1633938740000|2021-10-11 07:52:20|21310.76|21190.76|21313.74|21193.74|21313.74|21193.74|21310.76|21190.76|10
1633938750000|2021-10-11 07:52:30|21314.96|21194.96|21315.26|21195.26|21315.57|21195.57|21314.83|21194.83|9
1633938760000|2021-10-11 07:52:40|21315.38|21195.38|21315.22|21195.22|21315.99|21195.99|21314.5|21194.5|10
1633938770000|2021-10-11 07:52:50|21315.16|21195.16|21312.79|21192.79|21315.48|21195.48|21312.79|21192.79|10
1633938780000|2021-10-11 07:53:00|21312.18|21192.18|21311.11|21191.11|21312.18|21192.18|21310.96|21190.96|9
1633938790000|2021-10-11 07:53:10|21310.61|21190.61|21310.05|21190.05|21310.85|21190.85|21309.96|21189.96|8
1633938800000|2021-10-11 07:53:20|21309.77|21189.77|21310.18|21190.18|21310.59|21190.59|21309.05|21189.05|10
1633938810000|2021-10-11 07:53:30|21309.58|21189.58|21310.42|21190.42|21310.42|21190.42|21309.3|21189.3|8
1633938820000|2021-10-11 07:53:40|21310.17|21190.17|21312.63|21192.63|21312.98|21192.98|21310.17|21190.17|10
1633938830000|2021-10-11 07:53:50|21313.26|21193.26|21315.88|21195.88|21315.88|21195.88|21312.33|21192.33|9
1633938840000|2021-10-11 07:54:00|21316.07|21196.07|21317.01|21197.01|21317.35|21197.35|21316.07|21196.07|10
1633938850000|2021-10-11 07:54:10|21316.45|21196.45|21313.52|21193.52|21316.45|21196.45|21313.52|21193.52|9
1633938860000|2021-10-11 07:54:20|21312.68|21192.68|21314.32|21194.32|21314.32|21194.32|21312.68|21192.68|10
1633938870000|2021-10-11 07:54:30|21314.17|21194.17|21315.07|21195.07|21315.09|21195.09|21314.17|21194.17|9
1633938880000|2021-10-11 07:54:40|21314.92|21194.92|21316.73|21196.73|21317.59|21197.59|21314.92|21194.92|9
1633938890000|2021-10-11 07:54:50|21316.71|21196.71|21316.18|21196.18|21316.82|21196.82|21316.18|21196.18|9
1633938900000|2021-10-11 07:55:00|21315.75|21195.75|21318.39|21198.39|21318.39|21198.39|21315.54|21195.54|9
1633938910000|2021-10-11 07:55:10|21319.01|21199.01|21320.16|21200.16|21321.34|21201.34|21318.87|21198.87|9
1633938920000|2021-10-11 07:55:20|21320.21|21200.21|21321.72|21201.72|21322.29|21202.29|21319.6|21199.6|10
1633938930000|2021-10-11 07:55:30|21322.75|21202.75|21321.31|21201.31|21322.75|21202.75|21321.31|21201.31|9
1633938940000|2021-10-11 07:55:40|21321.19|21201.19|21321.26|21201.26|21321.26|21201.26|21320.73|21200.73|9
1633938950000|2021-10-11 07:55:50|21321.54|21201.54|21318.47|21198.47|21321.54|21201.54|21318.47|21198.47|9
1633938960000|2021-10-11 07:56:00|21318|21198|21317.99|21197.99|21318|21198|21315.96|21195.96|10
1633938970000|2021-10-11 07:56:10|21317.88|21197.88|21319.53|21199.53|21319.53|21199.53|21317.67|21197.67|9
1633938980000|2021-10-11 07:56:20|21319|21199|21324.33|21204.33|21324.33|21204.33|21318.64|21198.64|10
1633938990000|2021-10-11 07:56:30|21324.37|21204.37|21327.49|21207.49|21327.63|21207.63|21324.37|21204.37|10
1633939000000|2021-10-11 07:56:40|21328.04|21208.04|21330.45|21210.45|21330.45|21210.45|21328|21208|10
1633939010000|2021-10-11 07:56:50|21330.81|21210.81|21334.13|21214.13|21334.13|21214.13|21330.71|21210.71|10
1633939020000|2021-10-11 07:57:00|21333.81|21213.81|21334.84|21214.84|21334.84|21214.84|21333.76|21213.76|10
1633939030000|2021-10-11 07:57:10|21335.63|21215.63|21336.33|21216.33|21336.59|21216.59|21335.02|21215.02|10
1633939040000|2021-10-11 07:57:20|21336.88|21216.88|21335.33|21215.33|21336.88|21216.88|21334.55|21214.55|10
1633939050000|2021-10-11 07:57:30|21335.35|21215.35|21332.52|21212.52|21336.07|21216.07|21332.52|21212.52|10
1633939060000|2021-10-11 07:57:40|21332.65|21212.65|21331.36|21211.36|21332.89|21212.89|21331.28|21211.28|10
1633939070000|2021-10-11 07:57:50|21331.42|21211.42|21331.2|21211.2|21331.95|21211.95|21331.1|21211.1|10
1633939080000|2021-10-11 07:58:00|21331.14|21211.14|21332.68|21212.68|21332.68|21212.68|21331.14|21211.14|10
1633939090000|2021-10-11 07:58:10|21332.15|21212.15|21331.82|21211.82|21332.15|21212.15|21331.2|21211.2|10
1633939100000|2021-10-11 07:58:20|21331.98|21211.98|21332.84|21212.84|21332.84|21212.84|21331.69|21211.69|10
1633939110000|2021-10-11 07:58:30|21332.61|21212.61|21336.78|21216.78|21336.78|21216.78|21332.61|21212.61|10
1633939120000|2021-10-11 07:58:40|21337.11|21217.11|21340.03|21220.03|21340.08|21220.08|21337.11|21217.11|10
1633939130000|2021-10-11 07:58:50|21339.8|21219.8|21340.67|21220.67|21340.93|21220.93|21339.61|21219.61|10
1633939140000|2021-10-11 07:59:00|21339.78|21219.78|21340.52|21220.52|21341.04|21221.04|21339.78|21219.78|9
1633939150000|2021-10-11 07:59:10|21340.14|21220.14|21342.65|21222.65|21342.82|21222.82|21340.12|21220.12|10
1633939160000|2021-10-11 07:59:20|21342.75|21222.75|21341.85|21221.85|21343.35|21223.35|21341.85|21221.85|10
1633939170000|2021-10-11 07:59:30|21342.43|21222.43|21343.21|21223.21|21343.21|21223.21|21341.4|21221.4|10
1633939180000|2021-10-11 07:59:40|21342.52|21222.52|21342.19|21222.19|21342.52|21222.52|21341.99|21221.99|9
1633939190000|2021-10-11 07:59:50|21342.13|21222.13|21340.73|21220.73|21342.13|21222.13|21340.73|21220.73|10
1633939200000|2021-10-11 08:00:00|21340.85|21220.85|21344.88|21224.88|21345.13|21225.13|21340.74|21220.74|10
1633939210000|2021-10-11 08:00:10|21344.92|21224.92|21350.19|21230.19|21350.19|21230.19|21344.92|21224.92|10
1633939220000|2021-10-11 08:00:20|21350.66|21230.66|21352.15|21232.15|21352.15|21232.15|21350.66|21230.66|10
1633939230000|2021-10-11 08:00:30|21352.29|21232.29|21360.06|21240.06|21360.06|21240.06|21352.29|21232.29|10
1633939240000|2021-10-11 08:00:40|21360.68|21240.68|21357.81|21237.81|21361.25|21241.25|21357.81|21237.81|10
1633939250000|2021-10-11 08:00:50|21357.88|21237.88|21359.62|21239.62|21359.62|21239.62|21357.75|21237.75|10
1633939260000|2021-10-11 08:01:00|21358.03|21238.03|21359.07|21239.07|21359.24|21239.24|21357.82|21237.82|10
1633939270000|2021-10-11 08:01:10|21359.44|21239.44|21358.65|21238.65|21361.16|21241.16|21358.65|21238.65|10
1633939280000|2021-10-11 08:01:20|21358.29|21238.29|21356.67|21236.67|21358.29|21238.29|21355.81|21235.81|10
1633939290000|2021-10-11 08:01:30|21355.87|21235.87|21356.21|21236.21|21356.79|21236.79|21355.73|21235.73|10
1633939300000|2021-10-11 08:01:40|21356.36|21236.36|21365.35|21245.35|21365.35|21245.35|21356.36|21236.36|10
1633939310000|2021-10-11 08:01:50|21366.48|21246.48|21370.35|21250.35|21371.03|21251.03|21366.48|21246.48|10
1633939320000|2021-10-11 08:02:00|21370.53|21250.53|21372.27|21252.27|21372.63|21252.63|21370.53|21250.53|10
1633939330000|2021-10-11 08:02:10|21371.42|21251.42|21370.23|21250.23|21371.42|21251.42|21369.15|21249.15|10
1633939340000|2021-10-11 08:02:20|21370.82|21250.82|21374.93|21254.93|21374.93|21254.93|21370.82|21250.82|10
1633939350000|2021-10-11 08:02:30|21375.16|21255.16|21380.23|21260.23|21382.18|21262.18|21374.92|21254.92|10
1633939360000|2021-10-11 08:02:40|21378.77|21258.77|21380.89|21260.89|21382.11|21262.11|21378.04|21258.04|10
1633939370000|2021-10-11 08:02:50|21381.13|21261.13|21382.18|21262.18|21383.42|21263.42|21380.56|21260.56|10
1633939380000|2021-10-11 08:03:00|21385.8|21265.8|21389.25|21269.25|21389.87|21269.87|21385.8|21265.8|10
1633939390000|2021-10-11 08:03:10|21389.48|21269.48|21387.67|21267.67|21390.18|21270.18|21387.67|21267.67|9
1633939400000|2021-10-11 08:03:20|21386.43|21266.43|21391.19|21271.19|21392.69|21272.69|21386.43|21266.43|10
1633939410000|2021-10-11 08:03:30|21390.7|21270.7|21392.98|21272.98|21392.98|21272.98|21390.7|21270.7|9
1633939420000|2021-10-11 08:03:40|21393.15|21273.15|21393.99|21273.99|21395.48|21275.48|21392.59|21272.59|10
1633939430000|2021-10-11 08:03:50|21393.98|21273.98|21396.71|21276.71|21396.71|21276.71|21393.1|21273.1|10
1633939440000|2021-10-11 08:04:00|21396.94|21276.94|21395.27|21275.27|21396.94|21276.94|21394.31|21274.31|10
1633939450000|2021-10-11 08:04:10|21395.9|21275.9|21397.64|21277.64|21397.64|21277.64|21395.82|21275.82|10
1633939460000|2021-10-11 08:04:20|21396.98|21276.98|21401.67|21281.67|21401.89|21281.89|21396.95|21276.95|10
1633939470000|2021-10-11 08:04:30|21402.11|21282.11|21401.34|21281.34|21402.4|21282.4|21401.19|21281.19|10
1633939480000|2021-10-11 08:04:40|21401.24|21281.24|21400.17|21280.17|21402.04|21282.04|21400.17|21280.17|9
1633939490000|2021-10-11 08:04:50|21400.06|21280.06|21401.28|21281.28|21401.28|21281.28|21399.23|21279.23|10
1633939500000|2021-10-11 08:05:00|21401.35|21281.35|21403.86|21283.86|21404.16|21284.16|21401.2|21281.2|10
1633939510000|2021-10-11 08:05:10|21404.75|21284.75|21415.17|21295.17|21415.17|21295.17|21404.75|21284.75|10
1633939520000|2021-10-11 08:05:20|21416.66|21296.66|21421.51|21301.51|21421.51|21301.51|21416.66|21296.66|10
1633939530000|2021-10-11 08:05:30|21421.59|21301.59|21426.16|21306.16|21426.96|21306.96|21421.59|21301.59|10
1633939540000|2021-10-11 08:05:40|21426.02|21306.02|21410.14|21290.14|21426.02|21306.02|21410.14|21290.14|10
1633939550000|2021-10-11 08:05:50|21408.8|21288.8|21402.12|21282.12|21408.8|21288.8|21401.66|21281.66|10
1633939560000|2021-10-11 08:06:00|21401.64|21281.64|21391.77|21271.77|21401.72|21281.72|21391.59|21271.59|10
1633939570000|2021-10-11 08:06:10|21391.76|21271.76|21389.23|21269.23|21391.76|21271.76|21387.89|21267.89|10
1633939580000|2021-10-11 08:06:20|21389.09|21269.09|21391.49|21271.49|21391.49|21271.49|21388.26|21268.26|9
1633939590000|2021-10-11 08:06:30|21390.69|21270.69|21393.17|21273.17|21393.34|21273.34|21390.69|21270.69|10
1633939600000|2021-10-11 08:06:40|21393.59|21273.59|21394.38|21274.38|21394.38|21274.38|21392.99|21272.99|9
1633939610000|2021-10-11 08:06:50|21395.27|21275.27|21395.67|21275.67|21396.09|21276.09|21394.19|21274.19|10
1633939620000|2021-10-11 08:07:00|21395.64|21275.64|21398.22|21278.22|21398.22|21278.22|21395.64|21275.64|10
1633939630000|2021-10-11 08:07:10|21398.12|21278.12|21398.89|21278.89|21399.53|21279.53|21397.94|21277.94|10
1633939640000|2021-10-11 08:07:20|21398.9|21278.9|21397.09|21277.09|21398.9|21278.9|21396.8|21276.8|10
1633939650000|2021-10-11 08:07:30|21398.36|21278.36|21398.61|21278.61|21399.02|21279.02|21397.88|21277.88|9
1633939660000|2021-10-11 08:07:40|21397.95|21277.95|21393.55|21273.55|21397.95|21277.95|21393.55|21273.55|10
1633939670000|2021-10-11 08:07:50|21393.22|21273.22|21387.66|21267.66|21393.34|21273.34|21387.66|21267.66|10
1633939680000|2021-10-11 08:08:00|21388.02|21268.02|21390.19|21270.19|21390.64|21270.64|21388.02|21268.02|10
1633939690000|2021-10-11 08:08:10|21389.76|21269.76|21388.2|21268.2|21390.81|21270.81|21388.2|21268.2|10
1633939700000|2021-10-11 08:08:20|21386.82|21266.82|21388.07|21268.07|21388.07|21268.07|21386.55|21266.55|10
1633939710000|2021-10-11 08:08:30|21388.34|21268.34|21389.29|21269.29|21389.32|21269.32|21387.93|21267.93|9
1633939720000|2021-10-11 08:08:40|21389.37|21269.37|21392.96|21272.96|21392.99|21272.99|21389.22|21269.22|10
1633939730000|2021-10-11 08:08:50|21393.92|21273.92|21396.66|21276.66|21396.66|21276.66|21393.92|21273.92|8
1633939740000|2021-10-11 08:09:00|21395.92|21275.92|21401.32|21281.32|21401.32|21281.32|21395.92|21275.92|10
1633939750000|2021-10-11 08:09:10|21400.92|21280.92|21403.22|21283.22|21403.22|21283.22|21400.22|21280.22|10
1633939760000|2021-10-11 08:09:20|21402.63|21282.63|21402.12|21282.12|21403.04|21283.04|21402.12|21282.12|10
1633939770000|2021-10-11 08:09:30|21402.23|21282.23|21398.33|21278.33|21402.93|21282.93|21398.33|21278.33|10
1633939780000|2021-10-11 08:09:40|21397.59|21277.59|21393.16|21273.16|21397.71|21277.71|21393.16|21273.16|10
1633939790000|2021-10-11 08:09:50|21392.88|21272.88|21388.71|21268.71|21393.01|21273.01|21388.71|21268.71|10
1633939800000|2021-10-11 08:10:00|21388.29|21268.29|21389.69|21269.69|21392|21272|21388.29|21268.29|10
1633939810000|2021-10-11 08:10:10|21390|21270|21386.21|21266.21|21390.55|21270.55|21385.69|21265.69|10
1633939820000|2021-10-11 08:10:20|21385.83|21265.83|21388.01|21268.01|21388.34|21268.34|21385.81|21265.81|10
1633939830000|2021-10-11 08:10:30|21390.64|21270.64|21399.94|21279.94|21399.94|21279.94|21390.64|21270.64|10
1633939840000|2021-10-11 08:10:40|21400.8|21280.8|21401.61|21281.61|21401.61|21281.61|21400.26|21280.26|10
1633939850000|2021-10-11 08:10:50|21401.38|21281.38|21412.18|21292.18|21412.18|21292.18|21401.38|21281.38|10
1633939860000|2021-10-11 08:11:00|21413.05|21293.05|21414.44|21294.44|21415.26|21295.26|21413.05|21293.05|10
1633939870000|2021-10-11 08:11:10|21414.81|21294.81|21416.57|21296.57|21416.57|21296.57|21414.78|21294.78|10
1633939880000|2021-10-11 08:11:20|21420.54|21300.54|21429.97|21309.97|21430.91|21310.91|21420.54|21300.54|10
1633939890000|2021-10-11 08:11:30|21430.27|21310.27|21439|21319|21439|21319|21430.27|21310.27|10
1633939900000|2021-10-11 08:11:40|21439.75|21319.75|21438.71|21318.71|21439.75|21319.75|21436.51|21316.51|10
1633939910000|2021-10-11 08:11:50|21439.19|21319.19|21443.44|21323.44|21443.73|21323.73|21439.19|21319.19|10
1633939920000|2021-10-11 08:12:00|21445.74|21325.74|21444.12|21324.12|21446.22|21326.22|21444.12|21324.12|10
1633939930000|2021-10-11 08:12:10|21443.72|21323.72|21444.43|21324.43|21444.44|21324.44|21443.11|21323.11|10
1633939940000|2021-10-11 08:12:20|21444.18|21324.18|21446.62|21326.62|21446.62|21326.62|21443.93|21323.93|10
1633939950000|2021-10-11 08:12:30|21446.65|21326.65|21443.7|21323.7|21446.98|21326.98|21443.65|21323.65|10
1633939960000|2021-10-11 08:12:40|21442.8|21322.8|21439.41|21319.41|21443.53|21323.53|21439.41|21319.41|10
1633939970000|2021-10-11 08:12:50|21439.86|21319.86|21446.7|21326.7|21446.7|21326.7|21439.86|21319.86|10
1633939980000|2021-10-11 08:13:00|21447.36|21327.36|21449.3|21329.3|21450.74|21330.74|21447.36|21327.36|10
1633939990000|2021-10-11 08:13:10|21449.48|21329.48|21449.69|21329.69|21449.69|21329.69|21448.76|21328.76|10
1633940000000|2021-10-11 08:13:20|21449.61|21329.61|21448.59|21328.59|21450.14|21330.14|21447.82|21327.82|10
1633940010000|2021-10-11 08:13:30|21447.95|21327.95|21447.76|21327.76|21448.8|21328.8|21447.7|21327.7|10
1633940020000|2021-10-11 08:13:40|21447.29|21327.29|21447.5|21327.5|21448.32|21328.32|21446.86|21326.86|10
1633940030000|2021-10-11 08:13:50|21447.4|21327.4|21446.77|21326.77|21447.43|21327.43|21446.74|21326.74|10
1633940040000|2021-10-11 08:14:00|21446.72|21326.72|21448.56|21328.56|21448.74|21328.74|21445.38|21325.38|10
1633940050000|2021-10-11 08:14:10|21448.26|21328.26|21447.35|21327.35|21448.81|21328.81|21447.35|21327.35|10
1633940060000|2021-10-11 08:14:20|21448.86|21328.86|21444.76|21324.76|21449.8|21329.8|21444.76|21324.76|10
1633940070000|2021-10-11 08:14:30|21443.45|21323.45|21439.6|21319.6|21443.45|21323.45|21439.6|21319.6|10
1633940080000|2021-10-11 08:14:40|21438.98|21318.98|21439.78|21319.78|21440|21320|21438.24|21318.24|10
1633940090000|2021-10-11 08:14:50|21440.13|21320.13|21440.28|21320.28|21441.28|21321.28|21439.85|21319.85|9
1633940100000|2021-10-11 08:15:00|21440.66|21320.66|21444.16|21324.16|21444.78|21324.78|21439.77|21319.77|10
1633940110000|2021-10-11 08:15:10|21445.22|21325.22|21450.97|21330.97|21450.97|21330.97|21445.22|21325.22|10
1633940120000|2021-10-11 08:15:20|21451.6|21331.6|21455.01|21335.01|21455.01|21335.01|21451.28|21331.28|10
1633940130000|2021-10-11 08:15:30|21454.78|21334.78|21459.03|21339.03|21459.03|21339.03|21454.78|21334.78|10
1633940140000|2021-10-11 08:15:40|21459.05|21339.05|21465.13|21345.13|21465.13|21345.13|21458.6|21338.6|10
1633940150000|2021-10-11 08:15:50|21465.54|21345.54|21464.88|21344.88|21466.49|21346.49|21463.72|21343.72|10
1633940160000|2021-10-11 08:16:00|21465.71|21345.71|21463.89|21343.89|21465.71|21345.71|21463.28|21343.28|10
1633940170000|2021-10-11 08:16:10|21463.81|21343.81|21464.4|21344.4|21464.87|21344.87|21462.69|21342.69|10
1633940180000|2021-10-11 08:16:20|21464.31|21344.31|21464.85|21344.85|21465.45|21345.45|21462.88|21342.88|10
1633940190000|2021-10-11 08:16:30|21465|21345|21464.92|21344.92|21465.53|21345.53|21464.48|21344.48|10
1633940200000|2021-10-11 08:16:40|21464.33|21344.33|21465.57|21345.57|21466.28|21346.28|21464.32|21344.32|10
1633940210000|2021-10-11 08:16:50|21466|21346|21463.49|21343.49|21466|21346|21463.1|21343.1|10
1633940220000|2021-10-11 08:17:00|21462.9|21342.9|21464.33|21344.33|21464.33|21344.33|21462.18|21342.18|9
1633940230000|2021-10-11 08:17:10|21464.73|21344.73|21464.74|21344.74|21464.92|21344.92|21464.36|21344.36|10
1633940240000|2021-10-11 08:17:20|21464.64|21344.64|21460.23|21340.23|21464.85|21344.85|21460.23|21340.23|10
1633940250000|2021-10-11 08:17:30|21458.82|21338.82|21444.3|21324.3|21458.82|21338.82|21444.3|21324.3|10
1633940260000|2021-10-11 08:17:40|21444.19|21324.19|21438.89|21318.89|21444.19|21324.19|21438.89|21318.89|10
1633940270000|2021-10-11 08:17:50|21438.7|21318.7|21442.02|21322.02|21442.1|21322.1|21438.64|21318.64|10
1633940280000|2021-10-11 08:18:00|21443.35|21323.35|21442.4|21322.4|21443.35|21323.35|21441.55|21321.55|10
1633940290000|2021-10-11 08:18:10|21442.88|21322.88|21441.36|21321.36|21442.88|21322.88|21440.74|21320.74|10
1633940300000|2021-10-11 08:18:20|21441.6|21321.6|21440.55|21320.55|21441.6|21321.6|21439.64|21319.64|10
1633940310000|2021-10-11 08:18:30|21440.24|21320.24|21440.57|21320.57|21441.03|21321.03|21440.21|21320.21|10
1633940320000|2021-10-11 08:18:40|21440.88|21320.88|21439.4|21319.4|21441.14|21321.14|21439.4|21319.4|10
1633940330000|2021-10-11 08:18:50|21438.58|21318.58|21421.51|21301.51|21438.58|21318.58|21421.51|21301.51|10
1633940340000|2021-10-11 08:19:00|21410.46|21290.46|21405.04|21285.04|21412.05|21292.05|21405.04|21285.04|10
1633940350000|2021-10-11 08:19:10|21405.97|21285.97|21404.91|21284.91|21408.51|21288.51|21404.91|21284.91|10
1633940360000|2021-10-11 08:19:20|21404.87|21284.87|21404.25|21284.25|21405.93|21285.93|21403.45|21283.45|10
1633940370000|2021-10-11 08:19:30|21404.64|21284.64|21409.15|21289.15|21409.15|21289.15|21403.89|21283.89|10
1633940380000|2021-10-11 08:19:40|21412.31|21292.31|21421.06|21301.06|21421.06|21301.06|21412.31|21292.31|10
1633940390000|2021-10-11 08:19:50|21421.78|21301.78|21416.76|21296.76|21421.78|21301.78|21416.76|21296.76|10
1633940400000|2021-10-11 08:20:00|21416.75|21296.75|21412.42|21292.42|21416.8|21296.8|21412.42|21292.42|10
1633940410000|2021-10-11 08:20:10|21412.48|21292.48|21408.87|21288.87|21412.48|21292.48|21408.87|21288.87|10
1633940420000|2021-10-11 08:20:20|21407.98|21287.98|21408.1|21288.1|21409.08|21289.08|21405.9|21285.9|10
1633940430000|2021-10-11 08:20:30|21407.01|21287.01|21403.12|21283.12|21407.41|21287.41|21403.12|21283.12|10
1633940440000|2021-10-11 08:20:40|21403.55|21283.55|21401.87|21281.87|21404.68|21284.68|21401.87|21281.87|10
1633940450000|2021-10-11 08:20:50|21401.72|21281.72|21399.33|21279.33|21402.36|21282.36|21399.11|21279.11|10
1633940460000|2021-10-11 08:21:00|21400.5|21280.5|21397.51|21277.51|21400.5|21280.5|21397.13|21277.13|10
1633940470000|2021-10-11 08:21:10|21398.12|21278.12|21395.55|21275.55|21398.12|21278.12|21393.16|21273.16|10
1633940480000|2021-10-11 08:21:20|21395.33|21275.33|21392.56|21272.56|21395.33|21275.33|21392.56|21272.56|10
1633940490000|2021-10-11 08:21:30|21392.37|21272.37|21391.34|21271.34|21392.42|21272.42|21390.19|21270.19|10
1633940500000|2021-10-11 08:21:40|21390.75|21270.75|21392.47|21272.47|21392.47|21272.47|21389.99|21269.99|10
1633940510000|2021-10-11 08:21:50|21392.89|21272.89|21392.92|21272.92|21393.88|21273.88|21392.39|21272.39|10
1633940520000|2021-10-11 08:22:00|21392.5|21272.5|21389.42|21269.42|21392.5|21272.5|21389.4|21269.4|10
1633940530000|2021-10-11 08:22:10|21388.1|21268.1|21377.17|21257.17|21388.1|21268.1|21376.64|21256.64|10
1633940540000|2021-10-11 08:22:20|21376.71|21256.71|21370.24|21250.24|21376.71|21256.71|21369.47|21249.47|10
1633940550000|2021-10-11 08:22:30|21370.44|21250.44|21370.82|21250.82|21371.3|21251.3|21370.04|21250.04|10
1633940560000|2021-10-11 08:22:40|21371.28|21251.28|21375.19|21255.19|21375.72|21255.72|21371.28|21251.28|10
1633940570000|2021-10-11 08:22:50|21375.34|21255.34|21375.98|21255.98|21376.4|21256.4|21374.71|21254.71|10
1633940580000|2021-10-11 08:23:00|21375.96|21255.96|21375.17|21255.17|21375.96|21255.96|21375.17|21255.17|9
1633940590000|2021-10-11 08:23:10|21375.23|21255.23|21374.28|21254.28|21375.23|21255.23|21374.28|21254.28|10
1633940600000|2021-10-11 08:23:20|21373.87|21253.87|21375.05|21255.05|21375.05|21255.05|21372.6|21252.6|10
1633940610000|2021-10-11 08:23:30|21375.33|21255.33|21374.1|21254.1|21375.33|21255.33|21374.1|21254.1|10
1633940620000|2021-10-11 08:23:40|21374.24|21254.24|21374.24|21254.24|21375.28|21255.28|21374.24|21254.24|10
1633940630000|2021-10-11 08:23:50|21374.06|21254.06|21374.99|21254.99|21376.15|21256.15|21373.08|21253.08|9
1633940640000|2021-10-11 08:24:00|21375.74|21255.74|21373.89|21253.89|21375.86|21255.86|21373.87|21253.87|10
1633940650000|2021-10-11 08:24:10|21373.1|21253.1|21364.91|21244.91|21373.1|21253.1|21364.91|21244.91|10
1633940660000|2021-10-11 08:24:20|21364.49|21244.49|21361.41|21241.41|21364.49|21244.49|21361.41|21241.41|10
1633940670000|2021-10-11 08:24:30|21361.78|21241.78|21358.76|21238.76|21361.78|21241.78|21358.76|21238.76|10
1633940680000|2021-10-11 08:24:40|21359.76|21239.76|21355.37|21235.37|21359.76|21239.76|21355.37|21235.37|10
1633940690000|2021-10-11 08:24:50|21354.09|21234.09|21351.22|21231.22|21354.09|21234.09|21351.22|21231.22|10
1633940700000|2021-10-11 08:25:00|21351.46|21231.46|21354.06|21234.06|21354.34|21234.34|21351.46|21231.46|10
1633940710000|2021-10-11 08:25:10|21354.95|21234.95|21354.96|21234.96|21356.29|21236.29|21354.58|21234.58|10
1633940720000|2021-10-11 08:25:20|21355.04|21235.04|21356.12|21236.12|21356.12|21236.12|21354.91|21234.91|10
1633940730000|2021-10-11 08:25:30|21356.3|21236.3|21359.63|21239.63|21359.63|21239.63|21356.3|21236.3|10
1633940740000|2021-10-11 08:25:40|21360.31|21240.31|21361.15|21241.15|21363.27|21243.27|21360.31|21240.31|10
1633940750000|2021-10-11 08:25:50|21361.03|21241.03|21360.28|21240.28|21361.12|21241.12|21359.31|21239.31|10
1633940760000|2021-10-11 08:26:00|21360.42|21240.42|21361.21|21241.21|21361.21|21241.21|21360.42|21240.42|6
1633940770000|2021-10-11 08:26:10|21361.25|21241.25|21362.74|21242.74|21362.87|21242.87|21361.08|21241.08|10
1633940780000|2021-10-11 08:26:20|21362.58|21242.58|21363.22|21243.22|21363.3|21243.3|21362.03|21242.03|9
1633940790000|2021-10-11 08:26:30|21361.91|21241.91|21361.43|21241.43|21361.91|21241.91|21360.61|21240.61|10
1633940800000|2021-10-11 08:26:40|21361.57|21241.57|21361.33|21241.33|21361.7|21241.7|21361.01|21241.01|9
1633940810000|2021-10-11 08:26:50|21361.04|21241.04|21356.04|21236.04|21361.04|21241.04|21355.87|21235.87|10
1633940820000|2021-10-11 08:27:00|21356.22|21236.22|21355.87|21235.87|21356.27|21236.27|21355.85|21235.85|10
1633940830000|2021-10-11 08:27:10|21355.78|21235.78|21353.35|21233.35|21356.13|21236.13|21353.35|21233.35|10
1633940840000|2021-10-11 08:27:20|21353.05|21233.05|21353.57|21233.57|21353.62|21233.62|21353.05|21233.05|8
1633940850000|2021-10-11 08:27:30|21353.6|21233.6|21351.1|21231.1|21353.6|21233.6|21351.1|21231.1|10
1633940860000|2021-10-11 08:27:40|21350.59|21230.59|21350.64|21230.64|21351|21231|21349.82|21229.82|10
1633940870000|2021-10-11 08:27:50|21350.72|21230.72|21353.37|21233.37|21353.58|21233.58|21350.72|21230.72|10
1633940880000|2021-10-11 08:28:00|21353.68|21233.68|21352.49|21232.49|21354.18|21234.18|21352.28|21232.28|10
1633940890000|2021-10-11 08:28:10|21350.33|21230.33|21347.63|21227.63|21350.33|21230.33|21347.63|21227.63|10
1633940900000|2021-10-11 08:28:20|21346.49|21226.49|21345.48|21225.48|21347.2|21227.2|21344.82|21224.82|10
1633940910000|2021-10-11 08:28:30|21345.89|21225.89|21342.38|21222.38|21346|21226|21341.37|21221.37|10
1633940920000|2021-10-11 08:28:40|21339.65|21219.65|21330.86|21210.86|21339.65|21219.65|21330.86|21210.86|10
1633940930000|2021-10-11 08:28:50|21330.29|21210.29|21328.74|21208.74|21330.59|21210.59|21328.56|21208.56|10
1633940940000|2021-10-11 08:29:00|21328.54|21208.54|21328.15|21208.15|21329.29|21209.29|21327.88|21207.88|10
1633940950000|2021-10-11 08:29:10|21328.41|21208.41|21330.04|21210.04|21330.82|21210.82|21328.41|21208.41|10
1633940960000|2021-10-11 08:29:20|21329.36|21209.36|21331.27|21211.27|21331.27|21211.27|21328.93|21208.93|10
1633940970000|2021-10-11 08:29:30|21330.76|21210.76|21331.74|21211.74|21331.74|21211.74|21330.47|21210.47|10
1633940980000|2021-10-11 08:29:40|21331.36|21211.36|21332.34|21212.34|21332.34|21212.34|21331.36|21211.36|10
1633940990000|2021-10-11 08:29:50|21332|21212|21331.66|21211.66|21332.64|21212.64|21331.66|21211.66|9
1633941000000|2021-10-11 08:30:00|21331.98|21211.98|21334.28|21214.28|21334.28|21214.28|21331.59|21211.59|10
1633941010000|2021-10-11 08:30:10|21334.55|21214.55|21338.93|21218.93|21338.93|21218.93|21334.55|21214.55|10
1633941020000|2021-10-11 08:30:20|21338.9|21218.9|21338.14|21218.14|21340.4|21220.4|21337.91|21217.91|10
1633941030000|2021-10-11 08:30:30|21338.03|21218.03|21337.82|21217.82|21339.36|21219.36|21336.47|21216.47|10
1633941040000|2021-10-11 08:30:40|21337.55|21217.55|21337.09|21217.09|21337.57|21217.57|21336.53|21216.53|8
1633941050000|2021-10-11 08:30:50|21337.18|21217.18|21339.02|21219.02|21339.02|21219.02|21337.11|21217.11|9
1633941060000|2021-10-11 08:31:00|21339.47|21219.47|21342.45|21222.45|21342.45|21222.45|21339.1|21219.1|10
1633941070000|2021-10-11 08:31:10|21343.09|21223.09|21344.94|21224.94|21344.94|21224.94|21343.09|21223.09|10
1633941080000|2021-10-11 08:31:20|21345.01|21225.01|21347.6|21227.6|21347.6|21227.6|21344.28|21224.28|10
1633941090000|2021-10-11 08:31:30|21348|21228|21351.07|21231.07|21351.31|21231.31|21347.9|21227.9|10
1633941100000|2021-10-11 08:31:40|21351.21|21231.21|21359.12|21239.12|21359.12|21239.12|21351.21|21231.21|10
1633941110000|2021-10-11 08:31:50|21359.41|21239.41|21360.6|21240.6|21361.74|21241.74|21358.24|21238.24|9
1633941120000|2021-10-11 08:32:00|21360.45|21240.45|21363.89|21243.89|21363.89|21243.89|21360.45|21240.45|10
1633941130000|2021-10-11 08:32:10|21363.4|21243.4|21366.62|21246.62|21366.62|21246.62|21363.4|21243.4|10
1633941140000|2021-10-11 08:32:20|21366.7|21246.7|21364.89|21244.89|21366.7|21246.7|21364.89|21244.89|10
1633941150000|2021-10-11 08:32:30|21364.73|21244.73|21361.66|21241.66|21364.73|21244.73|21361.63|21241.63|10
1633941160000|2021-10-11 08:32:40|21361.49|21241.49|21365.56|21245.56|21366.1|21246.1|21360.46|21240.46|10
1633941170000|2021-10-11 08:32:50|21365.79|21245.79|21369.53|21249.53|21369.55|21249.55|21365.79|21245.79|10
1633941180000|2021-10-11 08:33:00|21369.77|21249.77|21371.91|21251.91|21371.91|21251.91|21369.77|21249.77|9
1633941190000|2021-10-11 08:33:10|21371.41|21251.41|21374.79|21254.79|21375.52|21255.52|21371.26|21251.26|10
1633941200000|2021-10-11 08:33:20|21374.49|21254.49|21372.45|21252.45|21374.49|21254.49|21372.45|21252.45|10
1633941210000|2021-10-11 08:33:30|21373.31|21253.31|21374.66|21254.66|21374.66|21254.66|21372.95|21252.95|10
1633941220000|2021-10-11 08:33:40|21373.89|21253.89|21371.67|21251.67|21374.25|21254.25|21371.47|21251.47|10
1633941230000|2021-10-11 08:33:50|21371.81|21251.81|21372.17|21252.17|21373.47|21253.47|21371.39|21251.39|10
1633941240000|2021-10-11 08:34:00|21372.36|21252.36|21372.58|21252.58|21372.58|21252.58|21370.22|21250.22|9
1633941250000|2021-10-11 08:34:10|21372.95|21252.95|21375.44|21255.44|21375.44|21255.44|21372.95|21252.95|10
1633941260000|2021-10-11 08:34:20|21375.29|21255.29|21375.19|21255.19|21376.15|21256.15|21375.19|21255.19|9
1633941270000|2021-10-11 08:34:30|21375.32|21255.32|21377.83|21257.83|21378|21258|21375.32|21255.32|10
1633941280000|2021-10-11 08:34:40|21378.1|21258.1|21385.42|21265.42|21386.02|21266.02|21378.1|21258.1|10
1633941290000|2021-10-11 08:34:50|21385.75|21265.75|21390.34|21270.34|21390.34|21270.34|21385.75|21265.75|9
1633941300000|2021-10-11 08:35:00|21390.45|21270.45|21394.56|21274.56|21394.56|21274.56|21390.45|21270.45|10
1633941310000|2021-10-11 08:35:10|21395|21275|21394|21274|21395.12|21275.12|21394|21274|10
1633941320000|2021-10-11 08:35:20|21393.31|21273.31|21393.5|21273.5|21394.17|21274.17|21392.9|21272.9|9
1633941330000|2021-10-11 08:35:30|21394.2|21274.2|21393.15|21273.15|21394.31|21274.31|21392.73|21272.73|10
1633941340000|2021-10-11 08:35:40|21393.04|21273.04|21395.09|21275.09|21395.09|21275.09|21392.86|21272.86|8
1633941350000|2021-10-11 08:35:50|21395.11|21275.11|21392.49|21272.49|21395.11|21275.11|21392.49|21272.49|10
1633941360000|2021-10-11 08:36:00|21392.78|21272.78|21389.68|21269.68|21392.78|21272.78|21389.68|21269.68|10
1633941370000|2021-10-11 08:36:10|21389.7|21269.7|21386.97|21266.97|21389.7|21269.7|21386.97|21266.97|10
1633941380000|2021-10-11 08:36:20|21386.12|21266.12|21384.79|21264.79|21386.12|21266.12|21384.18|21264.18|10
1633941390000|2021-10-11 08:36:30|21385.01|21265.01|21382.32|21262.32|21385.01|21265.01|21382.32|21262.32|10
1633941400000|2021-10-11 08:36:40|21382.18|21262.18|21381.63|21261.63|21382.18|21262.18|21379.69|21259.69|9
1633941410000|2021-10-11 08:36:50|21380.92|21260.92|21379.86|21259.86|21380.92|21260.92|21379.86|21259.86|9
1633941420000|2021-10-11 08:37:00|21379.34|21259.34|21380.59|21260.59|21380.59|21260.59|21379.34|21259.34|9
1633941430000|2021-10-11 08:37:10|21380.28|21260.28|21380.21|21260.21|21380.78|21260.78|21380.12|21260.12|10
1633941440000|2021-10-11 08:37:20|21380.17|21260.17|21379.64|21259.64|21380.91|21260.91|21379.64|21259.64|9
1633941450000|2021-10-11 08:37:30|21379.67|21259.67|21377.74|21257.74|21379.67|21259.67|21377.74|21257.74|9
1633941460000|2021-10-11 08:37:40|21377.97|21257.97|21381.78|21261.78|21382.81|21262.81|21377.97|21257.97|10
1633941470000|2021-10-11 08:37:50|21381.94|21261.94|21381.94|21261.94|21382.44|21262.44|21381.6|21261.6|10
1633941480000|2021-10-11 08:38:00|21382.35|21262.35|21381.96|21261.96|21382.65|21262.65|21381.96|21261.96|9
1633941490000|2021-10-11 08:38:10|21381.78|21261.78|21384.31|21264.31|21384.31|21264.31|21381.76|21261.76|9
1633941500000|2021-10-11 08:38:20|21382.85|21262.85|21380.97|21260.97|21382.98|21262.98|21380.97|21260.97|9
1633941510000|2021-10-11 08:38:30|21380.43|21260.43|21375.47|21255.47|21380.43|21260.43|21375.36|21255.36|10
1633941520000|2021-10-11 08:38:40|21374.13|21254.13|21369.18|21249.18|21374.13|21254.13|21369.18|21249.18|10
1633941530000|2021-10-11 08:38:50|21370.16|21250.16|21370.45|21250.45|21371.2|21251.2|21369.75|21249.75|10
1633941540000|2021-10-11 08:39:00|21370.6|21250.6|21370.29|21250.29|21371.41|21251.41|21370.26|21250.26|10
1633941550000|2021-10-11 08:39:10|21370.13|21250.13|21369.5|21249.5|21370.13|21250.13|21368.96|21248.96|10
1633941560000|2021-10-11 08:39:20|21369.51|21249.51|21369.31|21249.31|21370.21|21250.21|21369.16|21249.16|10
1633941570000|2021-10-11 08:39:30|21369.26|21249.26|21367.69|21247.69|21369.26|21249.26|21367.69|21247.69|9
1633941580000|2021-10-11 08:39:40|21367.55|21247.55|21374.14|21254.14|21374.14|21254.14|21367.55|21247.55|10
1633941590000|2021-10-11 08:39:50|21375.1|21255.1|21379.86|21259.86|21379.86|21259.86|21375.1|21255.1|10
1633941600000|2021-10-11 08:40:00|21380.5|21260.5|21380.41|21260.41|21385.37|21265.37|21380.41|21260.41|10
1633941610000|2021-10-11 08:40:10|21379.27|21259.27|21375.65|21255.65|21379.27|21259.27|21375.65|21255.65|10
1633941620000|2021-10-11 08:40:20|21375.25|21255.25|21376.31|21256.31|21376.65|21256.65|21374.94|21254.94|9
1633941630000|2021-10-11 08:40:30|21375.87|21255.87|21378.62|21258.62|21379.7|21259.7|21375.87|21255.87|9
1633941640000|2021-10-11 08:40:40|21378.54|21258.54|21380.66|21260.66|21380.66|21260.66|21378.54|21258.54|10
1633941650000|2021-10-11 08:40:50|21380.81|21260.81|21383|21263|21383.09|21263.09|21380.81|21260.81|10
1633941660000|2021-10-11 08:41:00|21383.89|21263.89|21384.41|21264.41|21384.48|21264.48|21383.27|21263.27|10
1633941670000|2021-10-11 08:41:10|21384.35|21264.35|21386.38|21266.38|21386.38|21266.38|21383.67|21263.67|9
1633941680000|2021-10-11 08:41:20|21386.82|21266.82|21392.77|21272.77|21393.16|21273.16|21386.79|21266.79|10
1633941690000|2021-10-11 08:41:30|21392.17|21272.17|21395.35|21275.35|21395.35|21275.35|21391.74|21271.74|10
1633941700000|2021-10-11 08:41:40|21395.51|21275.51|21399.42|21279.42|21399.42|21279.42|21395.51|21275.51|9
1633941710000|2021-10-11 08:41:50|21399.17|21279.17|21399.21|21279.21|21399.86|21279.86|21399|21279|9
1633941720000|2021-10-11 08:42:00|21398.94|21278.94|21397.9|21277.9|21399.86|21279.86|21397.9|21277.9|10
1633941730000|2021-10-11 08:42:10|21396.72|21276.72|21393.46|21273.46|21396.72|21276.72|21391.35|21271.35|10
1633941740000|2021-10-11 08:42:20|21393.56|21273.56|21393.16|21273.16|21393.56|21273.56|21392.03|21272.03|10
1633941750000|2021-10-11 08:42:30|21393|21273|21389.18|21269.18|21393.21|21273.21|21389.18|21269.18|10
1633941760000|2021-10-11 08:42:40|21388.88|21268.88|21388.17|21268.17|21389.68|21269.68|21388.17|21268.17|10
1633941770000|2021-10-11 08:42:50|21388.11|21268.11|21389.52|21269.52|21389.52|21269.52|21387.51|21267.51|9
1633941780000|2021-10-11 08:43:00|21389.68|21269.68|21392.64|21272.64|21392.64|21272.64|21389.14|21269.14|10
1633941790000|2021-10-11 08:43:10|21394.42|21274.42|21395.03|21275.03|21395.91|21275.91|21394.36|21274.36|9
1633941800000|2021-10-11 08:43:20|21395.77|21275.77|21394.09|21274.09|21395.77|21275.77|21394.09|21274.09|9
1633941810000|2021-10-11 08:43:30|21394.12|21274.12|21399.74|21279.74|21399.74|21279.74|21394.12|21274.12|10
1633941820000|2021-10-11 08:43:40|21400.33|21280.33|21401.74|21281.74|21401.95|21281.95|21400.33|21280.33|10
1633941830000|2021-10-11 08:43:50|21401.43|21281.43|21401.22|21281.22|21402.61|21282.61|21401.22|21281.22|10
1633941840000|2021-10-11 08:44:00|21401.24|21281.24|21401.2|21281.2|21402.39|21282.39|21401.13|21281.13|8
1633941850000|2021-10-11 08:44:10|21401.51|21281.51|21399.98|21279.98|21401.51|21281.51|21399.4|21279.4|10
1633941860000|2021-10-11 08:44:20|21400.04|21280.04|21401.34|21281.34|21401.34|21281.34|21400.04|21280.04|10
1633941870000|2021-10-11 08:44:30|21401.57|21281.57|21402.45|21282.45|21402.45|21282.45|21401.41|21281.41|9
1633941880000|2021-10-11 08:44:40|21402.68|21282.68|21403.31|21283.31|21403.71|21283.71|21402.68|21282.68|8
1633941890000|2021-10-11 08:44:50|21403.42|21283.42|21396.68|21276.68|21403.42|21283.42|21396.68|21276.68|10
1633941900000|2021-10-11 08:45:00|21394.49|21274.49|21391.82|21271.82|21394.49|21274.49|21391.82|21271.82|10
1633941910000|2021-10-11 08:45:10|21391.96|21271.96|21392.44|21272.44|21392.44|21272.44|21391.84|21271.84|9
1633941920000|2021-10-11 08:45:20|21392.88|21272.88|21394.4|21274.4|21394.4|21274.4|21392.88|21272.88|10
1633941930000|2021-10-11 08:45:30|21394.56|21274.56|21391.95|21271.95|21394.69|21274.69|21391.83|21271.83|10
1633941940000|2021-10-11 08:45:40|21392.98|21272.98|21388.96|21268.96|21392.98|21272.98|21388.82|21268.82|10
1633941950000|2021-10-11 08:45:50|21388.34|21268.34|21384.97|21264.97|21388.34|21268.34|21384.97|21264.97|10
1633941960000|2021-10-11 08:46:00|21384.72|21264.72|21375.46|21255.46|21384.72|21264.72|21375.46|21255.46|10
1633941970000|2021-10-11 08:46:10|21375.43|21255.43|21374.53|21254.53|21375.43|21255.43|21374.07|21254.07|9
1633941980000|2021-10-11 08:46:20|21374.63|21254.63|21374.7|21254.7|21374.83|21254.83|21373.53|21253.53|10
1633941990000|2021-10-11 08:46:30|21374.81|21254.81|21371.82|21251.82|21374.81|21254.81|21371.82|21251.82|10
1633942000000|2021-10-11 08:46:40|21371.11|21251.11|21372.36|21252.36|21372.36|21252.36|21370.92|21250.92|10
1633942010000|2021-10-11 08:46:50|21372.91|21252.91|21372.85|21252.85|21373.22|21253.22|21372.11|21252.11|10
1633942020000|2021-10-11 08:47:00|21371.77|21251.77|21377.06|21257.06|21377.2|21257.2|21371.56|21251.56|10
1633942030000|2021-10-11 08:47:10|21377.03|21257.03|21381.62|21261.62|21381.62|21261.62|21377.02|21257.02|10
1633942040000|2021-10-11 08:47:20|21381.78|21261.78|21383.07|21263.07|21383.07|21263.07|21381.78|21261.78|10
1633942050000|2021-10-11 08:47:30|21383.32|21263.32|21385.49|21265.49|21385.49|21265.49|21383.32|21263.32|10
1633942060000|2021-10-11 08:47:40|21385.5|21265.5|21385.92|21265.92|21386.03|21266.03|21385.31|21265.31|8
1633942070000|2021-10-11 08:47:50|21385.74|21265.74|21385.01|21265.01|21385.74|21265.74|21384.81|21264.81|10
1633942080000|2021-10-11 08:48:00|21384.76|21264.76|21384.37|21264.37|21385.51|21265.51|21384.37|21264.37|10
1633942090000|2021-10-11 08:48:10|21383.44|21263.44|21382.15|21262.15|21383.44|21263.44|21381.46|21261.46|10
1633942100000|2021-10-11 08:48:20|21382.09|21262.09|21382.8|21262.8|21383.01|21263.01|21382.09|21262.09|9
1633942110000|2021-10-11 08:48:30|21382.95|21262.95|21384.07|21264.07|21384.21|21264.21|21382.57|21262.57|9
1633942120000|2021-10-11 08:48:40|21383.82|21263.82|21384.48|21264.48|21384.51|21264.51|21383.82|21263.82|8
1633942130000|2021-10-11 08:48:50|21383.77|21263.77|21381.98|21261.98|21383.82|21263.82|21381.98|21261.98|9
1633942140000|2021-10-11 08:49:00|21382.78|21262.78|21382.16|21262.16|21382.84|21262.84|21382.1|21262.1|8
1633942150000|2021-10-11 08:49:10|21382.25|21262.25|21381.1|21261.1|21382.6|21262.6|21380.94|21260.94|9
1633942160000|2021-10-11 08:49:20|21381.21|21261.21|21380.15|21260.15|21381.22|21261.22|21380.15|21260.15|8
1633942170000|2021-10-11 08:49:30|21380.39|21260.39|21380.45|21260.45|21380.87|21260.87|21379.84|21259.84|10
1633942180000|2021-10-11 08:49:40|21379.93|21259.93|21377.53|21257.53|21380.13|21260.13|21377.53|21257.53|10
1633942190000|2021-10-11 08:49:50|21377.13|21257.13|21372.97|21252.97|21377.13|21257.13|21372.97|21252.97|10
1633942200000|2021-10-11 08:50:00|21371.12|21251.12|21370.61|21250.61|21371.61|21251.61|21370.61|21250.61|9
1633942210000|2021-10-11 08:50:10|21371.09|21251.09|21371.05|21251.05|21371.09|21251.09|21369.89|21249.89|10
1633942220000|2021-10-11 08:50:20|21368.68|21248.68|21366.8|21246.8|21368.86|21248.86|21366.8|21246.8|10
1633942230000|2021-10-11 08:50:30|21367.15|21247.15|21364.67|21244.67|21367.15|21247.15|21364.67|21244.67|8
1633942240000|2021-10-11 08:50:40|21365.26|21245.26|21365.33|21245.33|21365.55|21245.55|21365.06|21245.06|9
1633942250000|2021-10-11 08:50:50|21365.36|21245.36|21362.53|21242.53|21365.36|21245.36|21361.98|21241.98|10
1633942260000|2021-10-11 08:51:00|21362.43|21242.43|21363.79|21243.79|21364.02|21244.02|21362.43|21242.43|9
1633942270000|2021-10-11 08:51:10|21364.19|21244.19|21361.64|21241.64|21364.19|21244.19|21361.64|21241.64|10
1633942280000|2021-10-11 08:51:20|21360.29|21240.29|21358.82|21238.82|21361.17|21241.17|21358.82|21238.82|10
1633942290000|2021-10-11 08:51:30|21359.48|21239.48|21361.8|21241.8|21361.8|21241.8|21359.48|21239.48|10
1633942300000|2021-10-11 08:51:40|21364.71|21244.71|21373.32|21253.32|21373.32|21253.32|21364.71|21244.71|10
1633942310000|2021-10-11 08:51:50|21373.68|21253.68|21381.26|21261.26|21381.55|21261.55|21373.68|21253.68|10
1633942320000|2021-10-11 08:52:00|21381.72|21261.72|21383.08|21263.08|21383.08|21263.08|21381.72|21261.72|10
1633942330000|2021-10-11 08:52:10|21383.33|21263.33|21381.78|21261.78|21383.55|21263.55|21381.73|21261.73|10
1633942340000|2021-10-11 08:52:20|21382.01|21262.01|21381.76|21261.76|21382.3|21262.3|21381.63|21261.63|10
1633942350000|2021-10-11 08:52:30|21382.64|21262.64|21384.37|21264.37|21384.73|21264.73|21382.64|21262.64|10
1633942360000|2021-10-11 08:52:40|21384.33|21264.33|21386.35|21266.35|21386.38|21266.38|21384.33|21264.33|10
1633942370000|2021-10-11 08:52:50|21385.64|21265.64|21386.33|21266.33|21386.83|21266.83|21385.64|21265.64|10
1633942380000|2021-10-11 08:53:00|21386.4|21266.4|21384|21264|21386.4|21266.4|21383.8|21263.8|10
1633942390000|2021-10-11 08:53:10|21383.25|21263.25|21385.57|21265.57|21386.03|21266.03|21383.25|21263.25|10
1633942400000|2021-10-11 08:53:20|21385.22|21265.22|21387.49|21267.49|21387.49|21267.49|21385.22|21265.22|9
1633942410000|2021-10-11 08:53:30|21388.22|21268.22|21391.21|21271.21|21391.21|21271.21|21388.22|21268.22|10
1633942420000|2021-10-11 08:53:40|21391.74|21271.74|21395.55|21275.55|21395.55|21275.55|21391.74|21271.74|10
1633942430000|2021-10-11 08:53:50|21395.87|21275.87|21396.18|21276.18|21397.09|21277.09|21395.48|21275.48|9
1633942440000|2021-10-11 08:54:00|21396.42|21276.42|21396.32|21276.32|21396.65|21276.65|21395.44|21275.44|9
1633942450000|2021-10-11 08:54:10|21396.53|21276.53|21399.32|21279.32|21399.32|21279.32|21396.53|21276.53|10
1633942460000|2021-10-11 08:54:20|21399.4|21279.4|21398.07|21278.07|21399.46|21279.46|21397.97|21277.97|10
1633942470000|2021-10-11 08:54:30|21398.03|21278.03|21399.24|21279.24|21399.39|21279.39|21397.95|21277.95|9
1633942480000|2021-10-11 08:54:40|21398.77|21278.77|21398.99|21278.99|21399.89|21279.89|21398.64|21278.64|9
1633942490000|2021-10-11 08:54:50|21398.88|21278.88|21398.4|21278.4|21400.01|21280.01|21398.4|21278.4|10
1633942500000|2021-10-11 08:55:00|21398.45|21278.45|21398.64|21278.64|21399.61|21279.61|21398.05|21278.05|10
1633942510000|2021-10-11 08:55:10|21398.63|21278.63|21401.74|21281.74|21401.74|21281.74|21398.63|21278.63|9
1633942520000|2021-10-11 08:55:20|21401.76|21281.76|21400.92|21280.92|21402.49|21282.49|21400.92|21280.92|10
1633942530000|2021-10-11 08:55:30|21399.88|21279.88|21392.98|21272.98|21400.01|21280.01|21392.98|21272.98|10
1633942540000|2021-10-11 08:55:40|21392.94|21272.94|21392.74|21272.74|21393.72|21273.72|21391.43|21271.43|10
1633942550000|2021-10-11 08:55:50|21392.27|21272.27|21390.48|21270.48|21392.27|21272.27|21390.48|21270.48|9
1633942560000|2021-10-11 08:56:00|21391.42|21271.42|21391.44|21271.44|21392.54|21272.54|21391.38|21271.38|10
1633942570000|2021-10-11 08:56:10|21391.58|21271.58|21388.43|21268.43|21391.72|21271.72|21388.43|21268.43|9
1633942580000|2021-10-11 08:56:20|21388.51|21268.51|21388.85|21268.85|21390.01|21270.01|21388.51|21268.51|9
1633942590000|2021-10-11 08:56:30|21388.96|21268.96|21388.42|21268.42|21388.98|21268.98|21388.31|21268.31|9
1633942600000|2021-10-11 08:56:40|21388.58|21268.58|21386.86|21266.86|21388.88|21268.88|21386.86|21266.86|10
1633942610000|2021-10-11 08:56:50|21387.08|21267.08|21385.61|21265.61|21387.08|21267.08|21385.61|21265.61|10
1633942620000|2021-10-11 08:57:00|21385.85|21265.85|21387|21267|21387|21267|21385.74|21265.74|10
1633942630000|2021-10-11 08:57:10|21386.07|21266.07|21385.16|21265.16|21386.61|21266.61|21384.93|21264.93|10
1633942640000|2021-10-11 08:57:20|21384.51|21264.51|21383.47|21263.47|21385.42|21265.42|21383.4|21263.4|10
1633942650000|2021-10-11 08:57:30|21383.75|21263.75|21384.19|21264.19|21384.25|21264.25|21383.25|21263.25|10
1633942660000|2021-10-11 08:57:40|21383.48|21263.48|21381.23|21261.23|21383.49|21263.49|21381.23|21261.23|10
1633942670000|2021-10-11 08:57:50|21382.28|21262.28|21382.17|21262.17|21382.28|21262.28|21381.01|21261.01|10
1633942680000|2021-10-11 08:58:00|21382.7|21262.7|21382.35|21262.35|21383.59|21263.59|21382.35|21262.35|10
1633942690000|2021-10-11 08:58:10|21382.36|21262.36|21379.85|21259.85|21382.36|21262.36|21379.8|21259.8|10
1633942700000|2021-10-11 08:58:20|21380|21260|21379.71|21259.71|21380.03|21260.03|21379.68|21259.68|10
1633942710000|2021-10-11 08:58:30|21379.85|21259.85|21379.44|21259.44|21380.17|21260.17|21379.44|21259.44|10
1633942720000|2021-10-11 08:58:40|21379.81|21259.81|21377.45|21257.45|21379.81|21259.81|21377.45|21257.45|10
1633942730000|2021-10-11 08:58:50|21377.31|21257.31|21377.12|21257.12|21377.41|21257.41|21377.12|21257.12|10
1633942740000|2021-10-11 08:59:00|21377.08|21257.08|21374.98|21254.98|21377.08|21257.08|21374.98|21254.98|8
1633942750000|2021-10-11 08:59:10|21375.12|21255.12|21375.45|21255.45|21375.68|21255.68|21374.86|21254.86|10
1633942760000|2021-10-11 08:59:20|21376.28|21256.28|21381.66|21261.66|21381.66|21261.66|21376.28|21256.28|10
1633942770000|2021-10-11 08:59:30|21381.33|21261.33|21390.05|21270.05|21390.05|21270.05|21381.33|21261.33|10
1633942780000|2021-10-11 08:59:40|21389.69|21269.69|21389.74|21269.74|21391.41|21271.41|21389.57|21269.57|10
1633942790000|2021-10-11 08:59:50|21389.58|21269.58|21386.07|21266.07|21389.68|21269.68|21386.07|21266.07|10
1633942800000|2021-10-11 09:00:00|21385.97|21265.97|21391.64|21271.64|21391.64|21271.64|21385.97|21265.97|9
1633942810000|2021-10-11 09:00:10|21392.64|21272.64|21399.43|21279.43|21399.43|21279.43|21392.64|21272.64|10
1633942820000|2021-10-11 09:00:20|21400.05|21280.05|21408.65|21288.65|21408.65|21288.65|21399.66|21279.66|10
1633942830000|2021-10-11 09:00:30|21409.41|21289.41|21406.3|21286.3|21409.41|21289.41|21406.3|21286.3|9
1633942840000|2021-10-11 09:00:40|21406.25|21286.25|21402.22|21282.22|21406.25|21286.25|21402.22|21282.22|10
1633942850000|2021-10-11 09:00:50|21402.38|21282.38|21400.54|21280.54|21402.38|21282.38|21400.54|21280.54|10
1633942860000|2021-10-11 09:01:00|21401.19|21281.19|21399.74|21279.74|21401.29|21281.29|21399.56|21279.56|10
1633942870000|2021-10-11 09:01:10|21398.61|21278.61|21396.31|21276.31|21398.61|21278.61|21396.31|21276.31|10
1633942880000|2021-10-11 09:01:20|21395.77|21275.77|21393.47|21273.47|21395.77|21275.77|21393.47|21273.47|10
1633942890000|2021-10-11 09:01:30|21393.26|21273.26|21392.46|21272.46|21393.87|21273.87|21392.41|21272.41|10
1633942900000|2021-10-11 09:01:40|21392.21|21272.21|21392.3|21272.3|21393.16|21273.16|21392.21|21272.21|9
1633942910000|2021-10-11 09:01:50|21392.26|21272.26|21390.93|21270.93|21392.57|21272.57|21390.84|21270.84|10
1633942920000|2021-10-11 09:02:00|21389.94|21269.94|21391.64|21271.64|21392.03|21272.03|21389.94|21269.94|10
1633942930000|2021-10-11 09:02:10|21391.65|21271.65|21393.41|21273.41|21394.36|21274.36|21391.27|21271.27|9
1633942940000|2021-10-11 09:02:20|21394.25|21274.25|21396.61|21276.61|21396.61|21276.61|21394.25|21274.25|10
1633942950000|2021-10-11 09:02:30|21397.58|21277.58|21398.32|21278.32|21398.98|21278.98|21397.58|21277.58|9
1633942960000|2021-10-11 09:02:40|21399.03|21279.03|21398.68|21278.68|21399.33|21279.33|21398.68|21278.68|9
1633942970000|2021-10-11 09:02:50|21398.47|21278.47|21401.88|21281.88|21402.53|21282.53|21398.47|21278.47|10
1633942980000|2021-10-11 09:03:00|21401.98|21281.98|21402.42|21282.42|21403.12|21283.12|21401.21|21281.21|9
1633942990000|2021-10-11 09:03:10|21401.77|21281.77|21403.26|21283.26|21403.27|21283.27|21401.77|21281.77|10
1633943000000|2021-10-11 09:03:20|21403.17|21283.17|21403.13|21283.13|21404.02|21284.02|21403.05|21283.05|8
1633943010000|2021-10-11 09:03:30|21402.81|21282.81|21403.6|21283.6|21403.93|21283.93|21402.39|21282.39|9
1633943020000|2021-10-11 09:03:40|21402.89|21282.89|21402.62|21282.62|21403.86|21283.86|21402.62|21282.62|9
1633943030000|2021-10-11 09:03:50|21403.2|21283.2|21404.83|21284.83|21405.02|21285.02|21403.2|21283.2|10
1633943040000|2021-10-11 09:04:00|21404.76|21284.76|21404.23|21284.23|21405|21285|21404.23|21284.23|10
1633943050000|2021-10-11 09:04:10|21404.88|21284.88|21406.19|21286.19|21406.26|21286.26|21404.27|21284.27|10
1633943060000|2021-10-11 09:04:20|21406.21|21286.21|21406.44|21286.44|21406.72|21286.72|21406.14|21286.14|9
1633943070000|2021-10-11 09:04:30|21406.69|21286.69|21408.28|21288.28|21408.28|21288.28|21406.46|21286.46|9
1633943080000|2021-10-11 09:04:40|21408.8|21288.8|21409.23|21289.23|21409.23|21289.23|21408.12|21288.12|10
1633943090000|2021-10-11 09:04:50|21408.92|21288.92|21409.09|21289.09|21409.75|21289.75|21408.92|21288.92|10
1633943100000|2021-10-11 09:05:00|21409.34|21289.34|21409.72|21289.72|21409.72|21289.72|21409.34|21289.34|9
1633943110000|2021-10-11 09:05:10|21409.66|21289.66|21411.91|21291.91|21411.91|21291.91|21409.66|21289.66|10
1633943120000|2021-10-11 09:05:20|21413.55|21293.55|21415.54|21295.54|21415.54|21295.54|21413.55|21293.55|8
1633943130000|2021-10-11 09:05:30|21415.95|21295.95|21418.3|21298.3|21418.3|21298.3|21415.79|21295.79|10
1633943140000|2021-10-11 09:05:40|21417.36|21297.36|21427.35|21307.35|21427.35|21307.35|21417.36|21297.36|10
1633943150000|2021-10-11 09:05:50|21428.97|21308.97|21432.19|21312.19|21432.71|21312.71|21428.97|21308.97|9
1633943160000|2021-10-11 09:06:00|21432.06|21312.06|21434.25|21314.25|21434.4|21314.4|21432.06|21312.06|10
1633943170000|2021-10-11 09:06:10|21434.48|21314.48|21435.89|21315.89|21435.89|21315.89|21433.51|21313.51|10
1633943180000|2021-10-11 09:06:20|21435.56|21315.56|21436.18|21316.18|21436.18|21316.18|21434.41|21314.41|10
1633943190000|2021-10-11 09:06:30|21436.41|21316.41|21435.1|21315.1|21436.41|21316.41|21433.73|21313.73|10
1633943200000|2021-10-11 09:06:40|21435.3|21315.3|21437.92|21317.92|21437.92|21317.92|21435.06|21315.06|9
1633943210000|2021-10-11 09:06:50|21438.51|21318.51|21433.28|21313.28|21438.51|21318.51|21433.28|21313.28|10
1633943220000|2021-10-11 09:07:00|21433.64|21313.64|21432.07|21312.07|21433.64|21313.64|21432.07|21312.07|10
1633943230000|2021-10-11 09:07:10|21431.16|21311.16|21427.51|21307.51|21431.17|21311.17|21427.51|21307.51|10
1633943240000|2021-10-11 09:07:20|21428.07|21308.07|21424.33|21304.33|21428.07|21308.07|21423.29|21303.29|10
1633943250000|2021-10-11 09:07:30|21423.39|21303.39|21425.46|21305.46|21426.18|21306.18|21423.39|21303.39|9
1633943260000|2021-10-11 09:07:40|21425.66|21305.66|21421.77|21301.77|21425.86|21305.86|21421.77|21301.77|8
1633943270000|2021-10-11 09:07:50|21421.75|21301.75|21426.01|21306.01|21426.01|21306.01|21421.75|21301.75|9
1633943280000|2021-10-11 09:08:00|21426.23|21306.23|21426.27|21306.27|21427.23|21307.23|21426.23|21306.23|10
1633943290000|2021-10-11 09:08:10|21426.01|21306.01|21424.96|21304.96|21426.01|21306.01|21424.87|21304.87|10
1633943300000|2021-10-11 09:08:20|21424.75|21304.75|21425.06|21305.06|21425.76|21305.76|21424.42|21304.42|10
1633943310000|2021-10-11 09:08:30|21425.37|21305.37|21427.13|21307.13|21427.13|21307.13|21425.37|21305.37|9
1633943320000|2021-10-11 09:08:40|21426.66|21306.66|21425.43|21305.43|21426.66|21306.66|21424.92|21304.92|10
1633943330000|2021-10-11 09:08:50|21425.65|21305.65|21425.1|21305.1|21425.88|21305.88|21424.59|21304.59|10
1633943340000|2021-10-11 09:09:00|21424.4|21304.4|21423.65|21303.65|21425.31|21305.31|21423.65|21303.65|10
1633943350000|2021-10-11 09:09:10|21423.39|21303.39|21424.31|21304.31|21424.62|21304.62|21423.03|21303.03|9
1633943360000|2021-10-11 09:09:20|21425.06|21305.06|21423.3|21303.3|21425.07|21305.07|21423.3|21303.3|10
1633943370000|2021-10-11 09:09:30|21422.4|21302.4|21419.3|21299.3|21422.4|21302.4|21419.3|21299.3|10
1633943380000|2021-10-11 09:09:40|21417.81|21297.81|21417.09|21297.09|21417.84|21297.84|21416.93|21296.93|9
1633943390000|2021-10-11 09:09:50|21417.14|21297.14|21416.13|21296.13|21417.14|21297.14|21415.75|21295.75|9
1633943400000|2021-10-11 09:10:00|21416.06|21296.06|21416.61|21296.61|21417.45|21297.45|21416.06|21296.06|9
1633943410000|2021-10-11 09:10:10|21416.42|21296.42|21415.83|21295.83|21417.1|21297.1|21415.6|21295.6|10
1633943420000|2021-10-11 09:10:20|21415.63|21295.63|21414.77|21294.77|21416.13|21296.13|21414.77|21294.77|10
1633943430000|2021-10-11 09:10:30|21415.04|21295.04|21412.61|21292.61|21415.13|21295.13|21412.61|21292.61|9
1633943440000|2021-10-11 09:10:40|21412.64|21292.64|21408.87|21288.87|21412.64|21292.64|21408.84|21288.84|10
1633943450000|2021-10-11 09:10:50|21408.73|21288.73|21406.26|21286.26|21408.73|21288.73|21406.26|21286.26|10
1633943460000|2021-10-11 09:11:00|21406.08|21286.08|21399.67|21279.67|21406.08|21286.08|21399.67|21279.67|10
1633943470000|2021-10-11 09:11:10|21398.74|21278.74|21395.69|21275.69|21398.75|21278.75|21395.67|21275.67|10
1633943480000|2021-10-11 09:11:20|21395.73|21275.73|21397.5|21277.5|21397.5|21277.5|21395.73|21275.73|10
1633943490000|2021-10-11 09:11:30|21398.45|21278.45|21397.19|21277.19|21398.61|21278.61|21397.19|21277.19|10
1633943500000|2021-10-11 09:11:40|21398.16|21278.16|21396.06|21276.06|21398.19|21278.19|21396.01|21276.01|10
1633943510000|2021-10-11 09:11:50|21395.95|21275.95|21392.29|21272.29|21396.19|21276.19|21392.29|21272.29|10
1633943520000|2021-10-11 09:12:00|21392.22|21272.22|21391.65|21271.65|21392.59|21272.59|21391.02|21271.02|10
1633943530000|2021-10-11 09:12:10|21391.64|21271.64|21391.79|21271.79|21392.21|21272.21|21390.9|21270.9|10
1633943540000|2021-10-11 09:12:20|21391.58|21271.58|21393.19|21273.19|21393.19|21273.19|21391.58|21271.58|10
1633943550000|2021-10-11 09:12:30|21393.14|21273.14|21392.32|21272.32|21393.31|21273.31|21391.87|21271.87|10
1633943560000|2021-10-11 09:12:40|21392.27|21272.27|21390.46|21270.46|21392.29|21272.29|21390.46|21270.46|10
1633943570000|2021-10-11 09:12:50|21390.39|21270.39|21390.9|21270.9|21390.96|21270.96|21390.14|21270.14|10
1633943580000|2021-10-11 09:13:00|21390.76|21270.76|21390.75|21270.75|21391.56|21271.56|21390.32|21270.32|10
1633943590000|2021-10-11 09:13:10|21390.3|21270.3|21388.42|21268.42|21390.46|21270.46|21387.68|21267.68|10
1633943600000|2021-10-11 09:13:20|21388.35|21268.35|21392.49|21272.49|21392.49|21272.49|21388.22|21268.22|10
1633943610000|2021-10-11 09:13:30|21392.47|21272.47|21391.22|21271.22|21392.47|21272.47|21391.01|21271.01|9
1633943620000|2021-10-11 09:13:40|21391|21271|21392.53|21272.53|21392.92|21272.92|21390.92|21270.92|10
1633943630000|2021-10-11 09:13:50|21392.76|21272.76|21391.91|21271.91|21393.09|21273.09|21391.91|21271.91|10
1633943640000|2021-10-11 09:14:00|21392.15|21272.15|21393.3|21273.3|21393.36|21273.36|21391.8|21271.8|9
1633943650000|2021-10-11 09:14:10|21393.48|21273.48|21393.17|21273.17|21393.94|21273.94|21393.17|21273.17|10
1633943660000|2021-10-11 09:14:20|21392.1|21272.1|21389.98|21269.98|21392.1|21272.1|21389.98|21269.98|10
1633943670000|2021-10-11 09:14:30|21389.99|21269.99|21388.51|21268.51|21389.99|21269.99|21388.35|21268.35|10
1633943680000|2021-10-11 09:14:40|21388.61|21268.61|21385.46|21265.46|21388.61|21268.61|21385.46|21265.46|8
1633943690000|2021-10-11 09:14:50|21385.16|21265.16|21384.13|21264.13|21385.56|21265.56|21384.13|21264.13|10
1633943700000|2021-10-11 09:15:00|21383.44|21263.44|21380.62|21260.62|21383.44|21263.44|21380.43|21260.43|10
1633943710000|2021-10-11 09:15:10|21380.93|21260.93|21382.76|21262.76|21382.76|21262.76|21380.93|21260.93|9
1633943720000|2021-10-11 09:15:20|21382.59|21262.59|21383.13|21263.13|21383.22|21263.22|21382.44|21262.44|9
1633943730000|2021-10-11 09:15:30|21383.09|21263.09|21383.56|21263.56|21383.81|21263.81|21383.09|21263.09|10
1633943740000|2021-10-11 09:15:40|21383.64|21263.64|21383.79|21263.79|21384|21264|21382.99|21262.99|10
1633943750000|2021-10-11 09:15:50|21383.87|21263.87|21384.86|21264.86|21384.86|21264.86|21383.34|21263.34|9
1633943760000|2021-10-11 09:16:00|21385.1|21265.1|21388.77|21268.77|21388.77|21268.77|21385.1|21265.1|10
1633943770000|2021-10-11 09:16:10|21388.91|21268.91|21390.01|21270.01|21390.01|21270.01|21388.91|21268.91|10
1633943780000|2021-10-11 09:16:20|21389.85|21269.85|21386.76|21266.76|21389.85|21269.85|21386.76|21266.76|9
1633943790000|2021-10-11 09:16:30|21386.62|21266.62|21386.65|21266.65|21387.56|21267.56|21386.47|21266.47|10
1633943800000|2021-10-11 09:16:40|21386.69|21266.69|21387.15|21267.15|21387.65|21267.65|21386.67|21266.67|9
1633943810000|2021-10-11 09:16:50|21386.87|21266.87|21387.7|21267.7|21388.07|21268.07|21386.87|21266.87|9
1633943820000|2021-10-11 09:17:00|21386.8|21266.8|21388.11|21268.11|21388.49|21268.49|21386.8|21266.8|10
1633943830000|2021-10-11 09:17:10|21388.02|21268.02|21387.06|21267.06|21388.02|21268.02|21385.21|21265.21|10
1633943840000|2021-10-11 09:17:20|21388.11|21268.11|21391.16|21271.16|21391.44|21271.44|21388.11|21268.11|9
1633943850000|2021-10-11 09:17:30|21392.21|21272.21|21392.55|21272.55|21393.03|21273.03|21391.49|21271.49|10
1633943860000|2021-10-11 09:17:40|21392.53|21272.53|21398.95|21278.95|21398.98|21278.98|21392.42|21272.42|10
1633943870000|2021-10-11 09:17:50|21398.45|21278.45|21401.27|21281.27|21401.9|21281.9|21398.45|21278.45|10
1633943880000|2021-10-11 09:18:00|21401.22|21281.22|21404.3|21284.3|21404.41|21284.41|21401.13|21281.13|10
1633943890000|2021-10-11 09:18:10|21404.25|21284.25|21402.23|21282.23|21404.25|21284.25|21401.69|21281.69|8
1633943900000|2021-10-11 09:18:20|21402.47|21282.47|21401.78|21281.78|21402.81|21282.81|21401.56|21281.56|10
1633943910000|2021-10-11 09:18:30|21401.65|21281.65|21399.03|21279.03|21402.19|21282.19|21398.8|21278.8|10
1633943920000|2021-10-11 09:18:40|21398.81|21278.81|21396.46|21276.46|21398.81|21278.81|21396.46|21276.46|10
1633943930000|2021-10-11 09:18:50|21396.39|21276.39|21386.18|21266.18|21396.39|21276.39|21386.18|21266.18|10
1633943940000|2021-10-11 09:19:00|21386.19|21266.19|21386.66|21266.66|21386.67|21266.67|21386.17|21266.17|10
1633943950000|2021-10-11 09:19:10|21386.56|21266.56|21382.8|21262.8|21386.56|21266.56|21382.8|21262.8|10
1633943960000|2021-10-11 09:19:20|21382.4|21262.4|21377.61|21257.61|21382.4|21262.4|21377.61|21257.61|9
1633943970000|2021-10-11 09:19:30|21377.67|21257.67|21377.45|21257.45|21378.14|21258.14|21377.03|21257.03|10
1633943980000|2021-10-11 09:19:40|21377.62|21257.62|21376.04|21256.04|21377.9|21257.9|21375.62|21255.62|9
1633943990000|2021-10-11 09:19:50|21375.76|21255.76|21375.42|21255.42|21375.76|21255.76|21373.53|21253.53|9
1633944000000|2021-10-11 09:20:00|21374.44|21254.44|21371.01|21251.01|21374.44|21254.44|21371|21251|10
1633944010000|2021-10-11 09:20:10|21370.78|21250.78|21370.96|21250.96|21371.55|21251.55|21369.95|21249.95|10
1633944020000|2021-10-11 09:20:20|21370.63|21250.63|21365.79|21245.79|21370.63|21250.63|21365.79|21245.79|10
1633944030000|2021-10-11 09:20:30|21364.98|21244.98|21363.63|21243.63|21365.07|21245.07|21362.61|21242.61|10
1633944040000|2021-10-11 09:20:40|21361.89|21241.89|21360.17|21240.17|21362.26|21242.26|21360.04|21240.04|9
1633944050000|2021-10-11 09:20:50|21360.12|21240.12|21359.13|21239.13|21360.12|21240.12|21359.13|21239.13|9
1633944060000|2021-10-11 09:21:00|21359.18|21239.18|21358.16|21238.16|21359.4|21239.4|21358.16|21238.16|8
1633944070000|2021-10-11 09:21:10|21356.29|21236.29|21354.3|21234.3|21356.94|21236.94|21354.3|21234.3|10
1633944080000|2021-10-11 09:21:20|21354.43|21234.43|21354.94|21234.94|21356.4|21236.4|21354.43|21234.43|10
1633944090000|2021-10-11 09:21:30|21354.6|21234.6|21355.9|21235.9|21356.17|21236.17|21354.6|21234.6|10
1633944100000|2021-10-11 09:21:40|21357.66|21237.66|21356.57|21236.57|21357.66|21237.66|21356.08|21236.08|9
1633944110000|2021-10-11 09:21:50|21356.82|21236.82|21357.27|21237.27|21357.42|21237.42|21356.78|21236.78|9
1633944120000|2021-10-11 09:22:00|21355.62|21235.62|21353.39|21233.39|21355.62|21235.62|21353.39|21233.39|10
1633944130000|2021-10-11 09:22:10|21353.52|21233.52|21352.28|21232.28|21353.52|21233.52|21351.66|21231.66|10
1633944140000|2021-10-11 09:22:20|21352.52|21232.52|21352.51|21232.51|21352.52|21232.52|21351.38|21231.38|10
1633944150000|2021-10-11 09:22:30|21353.14|21233.14|21353.17|21233.17|21354.92|21234.92|21353.06|21233.06|10
1633944160000|2021-10-11 09:22:40|21353.54|21233.54|21353.98|21233.98|21354.27|21234.27|21353.19|21233.19|9
1633944170000|2021-10-11 09:22:50|21354.51|21234.51|21354.03|21234.03|21355.11|21235.11|21353.81|21233.81|9
1633944180000|2021-10-11 09:23:00|21353.9|21233.9|21354.24|21234.24|21355.07|21235.07|21353.6|21233.6|9
1633944190000|2021-10-11 09:23:10|21354.01|21234.01|21352.78|21232.78|21354.01|21234.01|21351.88|21231.88|6
1633944200000|2021-10-11 09:23:20|21353.08|21233.08|21353.55|21233.55|21353.69|21233.69|21352.7|21232.7|10
1633944210000|2021-10-11 09:23:30|21353.37|21233.37|21351.03|21231.03|21353.37|21233.37|21351.03|21231.03|10
1633944220000|2021-10-11 09:23:40|21351.16|21231.16|21349.56|21229.56|21351.16|21231.16|21349.56|21229.56|9
1633944230000|2021-10-11 09:23:50|21349.5|21229.5|21348.8|21228.8|21349.65|21229.65|21348.8|21228.8|9
1633944240000|2021-10-11 09:24:00|21348.42|21228.42|21349.67|21229.67|21349.67|21229.67|21348.42|21228.42|9
1633944250000|2021-10-11 09:24:10|21349.38|21229.38|21351.4|21231.4|21351.4|21231.4|21348.64|21228.64|10
1633944260000|2021-10-11 09:24:20|21352.35|21232.35|21354.69|21234.69|21354.69|21234.69|21351.56|21231.56|10
1633944270000|2021-10-11 09:24:30|21354.49|21234.49|21356.9|21236.9|21356.9|21236.9|21353.96|21233.96|10
1633944280000|2021-10-11 09:24:40|21358.2|21238.2|21361.84|21241.84|21361.89|21241.89|21358.2|21238.2|7
1633944290000|2021-10-11 09:24:50|21361.15|21241.15|21361.6|21241.6|21362.21|21242.21|21360.78|21240.78|10
1633944300000|2021-10-11 09:25:00|21361.17|21241.17|21359.37|21239.37|21361.17|21241.17|21359.18|21239.18|9
1633944310000|2021-10-11 09:25:10|21358.73|21238.73|21360.23|21240.23|21360.23|21240.23|21358.73|21238.73|9
1633944320000|2021-10-11 09:25:20|21360.3|21240.3|21361.71|21241.71|21361.91|21241.91|21360.3|21240.3|10
1633944330000|2021-10-11 09:25:30|21361.79|21241.79|21359.37|21239.37|21362.27|21242.27|21359.37|21239.37|10
1633944340000|2021-10-11 09:25:40|21358.69|21238.69|21358.32|21238.32|21359.15|21239.15|21358.11|21238.11|10
1633944350000|2021-10-11 09:25:50|21358.25|21238.25|21357.52|21237.52|21358.25|21238.25|21356.96|21236.96|10
1633944360000|2021-10-11 09:26:00|21357.54|21237.54|21357.64|21237.64|21357.76|21237.76|21357.08|21237.08|10
1633944370000|2021-10-11 09:26:10|21357.71|21237.71|21356.93|21236.93|21357.72|21237.72|21356.93|21236.93|10
1633944380000|2021-10-11 09:26:20|21356.99|21236.99|21356.37|21236.37|21356.99|21236.99|21356.13|21236.13|9
1633944390000|2021-10-11 09:26:30|21356.12|21236.12|21354.66|21234.66|21356.12|21236.12|21354.66|21234.66|9
1633944400000|2021-10-11 09:26:40|21354.34|21234.34|21352.5|21232.5|21354.34|21234.34|21352.5|21232.5|9
1633944410000|2021-10-11 09:26:50|21352.34|21232.34|21350.36|21230.36|21352.34|21232.34|21350.36|21230.36|8
1633944420000|2021-10-11 09:27:00|21350.56|21230.56|21348.59|21228.59|21350.56|21230.56|21348.58|21228.58|9
1633944430000|2021-10-11 09:27:10|21349|21229|21347.66|21227.66|21349|21229|21347.66|21227.66|9
1633944440000|2021-10-11 09:27:20|21346.99|21226.99|21348.91|21228.91|21348.91|21228.91|21346.99|21226.99|9
1633944450000|2021-10-11 09:27:30|21348.77|21228.77|21350.97|21230.97|21350.97|21230.97|21348.77|21228.77|10
1633944460000|2021-10-11 09:27:40|21350.85|21230.85|21352.08|21232.08|21352.14|21232.14|21350.85|21230.85|9
1633944470000|2021-10-11 09:27:50|21351.14|21231.14|21354.75|21234.75|21354.75|21234.75|21351.14|21231.14|10
1633944480000|2021-10-11 09:28:00|21354.55|21234.55|21355.93|21235.93|21356.02|21236.02|21353.51|21233.51|10
1633944490000|2021-10-11 09:28:10|21356.01|21236.01|21356.28|21236.28|21356.41|21236.41|21355.95|21235.95|10
1633944500000|2021-10-11 09:28:20|21356.15|21236.15|21356.87|21236.87|21357.9|21237.9|21355.74|21235.74|9
1633944510000|2021-10-11 09:28:30|21356.22|21236.22|21356.61|21236.61|21356.85|21236.85|21355.33|21235.33|9
1633944520000|2021-10-11 09:28:40|21356.41|21236.41|21357.84|21237.84|21357.84|21237.84|21356.3|21236.3|10
1633944530000|2021-10-11 09:28:50|21357.9|21237.9|21358.07|21238.07|21358.21|21238.21|21357.9|21237.9|8
1633944540000|2021-10-11 09:29:00|21357.64|21237.64|21355.41|21235.41|21357.79|21237.79|21355.41|21235.41|9
1633944550000|2021-10-11 09:29:10|21356.06|21236.06|21358.68|21238.68|21358.68|21238.68|21356.06|21236.06|9
1633944560000|2021-10-11 09:29:20|21358.38|21238.38|21358.63|21238.63|21358.99|21238.99|21357.86|21237.86|10
1633944570000|2021-10-11 09:29:30|21359.1|21239.1|21358.31|21238.31|21359.1|21239.1|21358.21|21238.21|10
1633944580000|2021-10-11 09:29:40|21358.32|21238.32|21357.31|21237.31|21358.32|21238.32|21357.01|21237.01|10
1633944590000|2021-10-11 09:29:50|21356.89|21236.89|21356.45|21236.45|21356.89|21236.89|21356.44|21236.44|9
1633944600000|2021-10-11 09:30:00|21356.5|21236.5|21355.7|21235.7|21356.53|21236.53|21355.22|21235.22|9
1633944610000|2021-10-11 09:30:10|21355.69|21235.69|21357.9|21237.9|21357.9|21237.9|21355.69|21235.69|10
1633944620000|2021-10-11 09:30:20|21358.07|21238.07|21359.04|21239.04|21359.04|21239.04|21357.96|21237.96|10
1633944630000|2021-10-11 09:30:30|21358.92|21238.92|21356.35|21236.35|21359.22|21239.22|21356.35|21236.35|10
1633944640000|2021-10-11 09:30:40|21357.21|21237.21|21357.5|21237.5|21358.54|21238.54|21357.21|21237.21|8
1633944650000|2021-10-11 09:30:50|21357.85|21237.85|21357.15|21237.15|21357.85|21237.85|21355.35|21235.35|10
1633944660000|2021-10-11 09:31:00|21357.04|21237.04|21356.91|21236.91|21357.04|21237.04|21356.25|21236.25|10
1633944670000|2021-10-11 09:31:10|21356.9|21236.9|21354.98|21234.98|21356.9|21236.9|21354.92|21234.92|10
1633944680000|2021-10-11 09:31:20|21354.96|21234.96|21353.18|21233.18|21354.96|21234.96|21353.18|21233.18|10
1633944690000|2021-10-11 09:31:30|21352.97|21232.97|21351.96|21231.96|21352.97|21232.97|21351.95|21231.95|10
1633944700000|2021-10-11 09:31:40|21351.79|21231.79|21350.13|21230.13|21351.79|21231.79|21349.07|21229.07|10
1633944710000|2021-10-11 09:31:50|21349.73|21229.73|21345.01|21225.01|21349.73|21229.73|21345.01|21225.01|10
1633944720000|2021-10-11 09:32:00|21344.89|21224.89|21343.92|21223.92|21344.89|21224.89|21343.38|21223.38|10
1633944730000|2021-10-11 09:32:10|21343.17|21223.17|21341.24|21221.24|21344.2|21224.2|21341.24|21221.24|10
1633944740000|2021-10-11 09:32:20|21341.4|21221.4|21342.22|21222.22|21343.2|21223.2|21341.4|21221.4|10
1633944750000|2021-10-11 09:32:30|21342.17|21222.17|21340.18|21220.18|21342.17|21222.17|21340.18|21220.18|10
1633944760000|2021-10-11 09:32:40|21339.92|21219.92|21339.49|21219.49|21339.92|21219.92|21337.95|21217.95|10
1633944770000|2021-10-11 09:32:50|21339.24|21219.24|21339.15|21219.15|21339.41|21219.41|21338.66|21218.66|9
1633944780000|2021-10-11 09:33:00|21339.35|21219.35|21337.67|21217.67|21339.9|21219.9|21337.67|21217.67|10
1633944790000|2021-10-11 09:33:10|21337.61|21217.61|21337.21|21217.21|21337.61|21217.61|21336.71|21216.71|9
1633944800000|2021-10-11 09:33:20|21337.38|21217.38|21338.95|21218.95|21339|21219|21337.38|21217.38|9
1633944810000|2021-10-11 09:33:30|21339.27|21219.27|21341.07|21221.07|21341.07|21221.07|21339.25|21219.25|10
1633944820000|2021-10-11 09:33:40|21340.97|21220.97|21341.26|21221.26|21341.26|21221.26|21340.74|21220.74|9
1633944830000|2021-10-11 09:33:50|21341.4|21221.4|21342.02|21222.02|21342.02|21222.02|21341.17|21221.17|9
1633944840000|2021-10-11 09:34:00|21342.37|21222.37|21341.89|21221.89|21342.43|21222.43|21341.84|21221.84|10
1633944850000|2021-10-11 09:34:10|21342.13|21222.13|21336.41|21216.41|21342.13|21222.13|21336.41|21216.41|10
1633944860000|2021-10-11 09:34:20|21335.49|21215.49|21327.1|21207.1|21335.49|21215.49|21327.1|21207.1|10
1633944870000|2021-10-11 09:34:30|21327.02|21207.02|21325.98|21205.98|21327.02|21207.02|21325.8|21205.8|10
1633944880000|2021-10-11 09:34:40|21326.44|21206.44|21321.55|21201.55|21326.44|21206.44|21321.55|21201.55|10
1633944890000|2021-10-11 09:34:50|21321.03|21201.03|21318.86|21198.86|21321.03|21201.03|21318.43|21198.43|10
1633944900000|2021-10-11 09:35:00|21319.04|21199.04|21318.23|21198.23|21319.14|21199.14|21318.12|21198.12|10
1633944910000|2021-10-11 09:35:10|21318.02|21198.02|21317.76|21197.76|21318.02|21198.02|21315.73|21195.73|10
1633944920000|2021-10-11 09:35:20|21317.81|21197.81|21320.84|21200.84|21320.84|21200.84|21317.6|21197.6|10
1633944930000|2021-10-11 09:35:30|21322|21202|21323.56|21203.56|21325.06|21205.06|21322|21202|10
1633944940000|2021-10-11 09:35:40|21323.69|21203.69|21322.91|21202.91|21323.9|21203.9|21322.79|21202.79|10
1633944950000|2021-10-11 09:35:50|21323.08|21203.08|21326.58|21206.58|21326.58|21206.58|21323.08|21203.08|10
1633944960000|2021-10-11 09:36:00|21326.65|21206.65|21331.81|21211.81|21331.81|21211.81|21326.65|21206.65|10
1633944970000|2021-10-11 09:36:10|21332.28|21212.28|21331.86|21211.86|21332.88|21212.88|21331.86|21211.86|10
1633944980000|2021-10-11 09:36:20|21332.05|21212.05|21332.92|21212.92|21333.31|21213.31|21332|21212|10
1633944990000|2021-10-11 09:36:30|21332.76|21212.76|21333.47|21213.47|21333.47|21213.47|21332.15|21212.15|8
1633945000000|2021-10-11 09:36:40|21334.46|21214.46|21338.08|21218.08|21338.08|21218.08|21334.24|21214.24|10
1633945010000|2021-10-11 09:36:50|21338.31|21218.31|21339.82|21219.82|21339.82|21219.82|21338.31|21218.31|10
1633945020000|2021-10-11 09:37:00|21341.26|21221.26|21343.25|21223.25|21343.25|21223.25|21340.26|21220.26|8
1633945030000|2021-10-11 09:37:10|21343.08|21223.08|21344.39|21224.39|21344.39|21224.39|21342.38|21222.38|7
1633945040000|2021-10-11 09:37:20|21343.79|21223.79|21346.47|21226.47|21346.71|21226.71|21343.79|21223.79|10
1633945050000|2021-10-11 09:37:30|21347.53|21227.53|21347.72|21227.72|21348.64|21228.64|21347.08|21227.08|10
1633945060000|2021-10-11 09:37:40|21348.02|21228.02|21349.05|21229.05|21349.69|21229.69|21348.02|21228.02|10
1633945070000|2021-10-11 09:37:50|21349.21|21229.21|21350.09|21230.09|21351.04|21231.04|21348.25|21228.25|10
1633945080000|2021-10-11 09:38:00|21350.36|21230.36|21351.1|21231.1|21351.1|21231.1|21350.36|21230.36|9
1633945090000|2021-10-11 09:38:10|21351.86|21231.86|21352.95|21232.95|21352.95|21232.95|21351.86|21231.86|10
1633945100000|2021-10-11 09:38:20|21352.97|21232.97|21354.18|21234.18|21354.23|21234.23|21352.97|21232.97|10
1633945110000|2021-10-11 09:38:30|21354.11|21234.11|21355.65|21235.65|21355.93|21235.93|21354.04|21234.04|10
1633945120000|2021-10-11 09:38:40|21354.8|21234.8|21353.89|21233.89|21355.59|21235.59|21353.89|21233.89|10
1633945130000|2021-10-11 09:38:50|21353.82|21233.82|21354.47|21234.47|21354.73|21234.73|21353.61|21233.61|9
1633945140000|2021-10-11 09:39:00|21354.2|21234.2|21356.01|21236.01|21356.2|21236.2|21353.36|21233.36|10
1633945150000|2021-10-11 09:39:10|21356.19|21236.19|21356.12|21236.12|21356.47|21236.47|21356.09|21236.09|10
1633945160000|2021-10-11 09:39:20|21355.95|21235.95|21352.9|21232.9|21355.95|21235.95|21352.9|21232.9|10
1633945170000|2021-10-11 09:39:30|21352.68|21232.68|21349.53|21229.53|21352.68|21232.68|21349.53|21229.53|9
1633945180000|2021-10-11 09:39:40|21349.38|21229.38|21348.56|21228.56|21350.1|21230.1|21346.07|21226.07|10
1633945190000|2021-10-11 09:39:50|21348.61|21228.61|21347.3|21227.3|21348.61|21228.61|21347.3|21227.3|9
1633945200000|2021-10-11 09:40:00|21347.35|21227.35|21347.33|21227.33|21348.37|21228.37|21346.86|21226.86|10
1633945210000|2021-10-11 09:40:10|21347.37|21227.37|21350.21|21230.21|21350.21|21230.21|21346.52|21226.52|10
1633945220000|2021-10-11 09:40:20|21349.57|21229.57|21347.07|21227.07|21349.57|21229.57|21347.07|21227.07|10
1633945230000|2021-10-11 09:40:30|21347.18|21227.18|21345.33|21225.33|21347.18|21227.18|21345.33|21225.33|10
1633945240000|2021-10-11 09:40:40|21345.32|21225.32|21340.76|21220.76|21345.32|21225.32|21340.76|21220.76|10
1633945250000|2021-10-11 09:40:50|21340.57|21220.57|21339.91|21219.91|21342.33|21222.33|21339.91|21219.91|10
1633945260000|2021-10-11 09:41:00|21339.81|21219.81|21338.93|21218.93|21339.9|21219.9|21338.87|21218.87|9
1633945270000|2021-10-11 09:41:10|21339.26|21219.26|21335.99|21215.99|21339.26|21219.26|21335.76|21215.76|9
1633945280000|2021-10-11 09:41:20|21335.92|21215.92|21336.61|21216.61|21336.61|21216.61|21334.98|21214.98|10
1633945290000|2021-10-11 09:41:30|21336.55|21216.55|21336.61|21216.61|21336.61|21216.61|21335.86|21215.86|10
1633945300000|2021-10-11 09:41:40|21335.65|21215.65|21335.41|21215.41|21335.86|21215.86|21335.41|21215.41|7
1633945310000|2021-10-11 09:41:50|21335.4|21215.4|21335.52|21215.52|21336.07|21216.07|21335.17|21215.17|8
1633945320000|2021-10-11 09:42:00|21335.91|21215.91|21336.84|21216.84|21337.1|21217.1|21335.91|21215.91|9
1633945330000|2021-10-11 09:42:10|21336.78|21216.78|21337.65|21217.65|21337.65|21217.65|21336.2|21216.2|10
1633945340000|2021-10-11 09:42:20|21338.15|21218.15|21338.96|21218.96|21338.96|21218.96|21338.15|21218.15|10
1633945350000|2021-10-11 09:42:30|21338.58|21218.58|21345.32|21225.32|21345.32|21225.32|21338.58|21218.58|10
1633945360000|2021-10-11 09:42:40|21345.02|21225.02|21344.72|21224.72|21347.3|21227.3|21344.65|21224.65|10
1633945370000|2021-10-11 09:42:50|21345.14|21225.14|21345.79|21225.79|21346.11|21226.11|21345.14|21225.14|10
1633945380000|2021-10-11 09:43:00|21345.48|21225.48|21345.34|21225.34|21345.48|21225.48|21345.01|21225.01|10
1633945390000|2021-10-11 09:43:10|21345.41|21225.41|21344.25|21224.25|21346.06|21226.06|21344.25|21224.25|9
1633945400000|2021-10-11 09:43:20|21344.36|21224.36|21342.47|21222.47|21344.36|21224.36|21342.47|21222.47|8
1633945410000|2021-10-11 09:43:30|21342.33|21222.33|21338.89|21218.89|21342.33|21222.33|21338.89|21218.89|10
1633945420000|2021-10-11 09:43:40|21338.74|21218.74|21330.38|21210.38|21338.74|21218.74|21330.38|21210.38|10
1633945430000|2021-10-11 09:43:50|21328.11|21208.11|21323.13|21203.13|21328.11|21208.11|21323.13|21203.13|9
1633945440000|2021-10-11 09:44:00|21323.09|21203.09|21318.85|21198.85|21323.09|21203.09|21318.77|21198.77|10
1633945450000|2021-10-11 09:44:10|21316.86|21196.86|21311|21191|21316.86|21196.86|21310.63|21190.63|10
1633945460000|2021-10-11 09:44:20|21309.77|21189.77|21304.08|21184.08|21309.77|21189.77|21304.08|21184.08|10
1633945470000|2021-10-11 09:44:30|21304.38|21184.38|21307.52|21187.52|21307.67|21187.67|21304.38|21184.38|10
1633945480000|2021-10-11 09:44:40|21308.06|21188.06|21305.57|21185.57|21308.06|21188.06|21305.13|21185.13|10
1633945490000|2021-10-11 09:44:50|21305.99|21185.99|21304.46|21184.46|21305.99|21185.99|21304.2|21184.2|10
1633945500000|2021-10-11 09:45:00|21304.48|21184.48|21307.02|21187.02|21307.02|21187.02|21304.48|21184.48|9
1633945510000|2021-10-11 09:45:10|21307.69|21187.69|21305.39|21185.39|21307.69|21187.69|21305.2|21185.2|10
1633945520000|2021-10-11 09:45:20|21305.02|21185.02|21300.95|21180.95|21305.02|21185.02|21300.95|21180.95|10
1633945530000|2021-10-11 09:45:30|21300.74|21180.74|21301.36|21181.36|21301.68|21181.68|21300.74|21180.74|10
1633945540000|2021-10-11 09:45:40|21301.03|21181.03|21300.07|21180.07|21301.14|21181.14|21299.84|21179.84|10
1633945550000|2021-10-11 09:45:50|21300.2|21180.2|21302.12|21182.12|21302.12|21182.12|21300.07|21180.07|10
1633945560000|2021-10-11 09:46:00|21301.69|21181.69|21305.8|21185.8|21305.8|21185.8|21301.69|21181.69|10
1633945570000|2021-10-11 09:46:10|21305.67|21185.67|21308.24|21188.24|21308.24|21188.24|21305.67|21185.67|9
1633945580000|2021-10-11 09:46:20|21308.44|21188.44|21309.19|21189.19|21309.19|21189.19|21308.44|21188.44|10
1633945590000|2021-10-11 09:46:30|21309.17|21189.17|21307.2|21187.2|21309.17|21189.17|21305.68|21185.68|10
1633945600000|2021-10-11 09:46:40|21306.65|21186.65|21309.04|21189.04|21309.04|21189.04|21306.65|21186.65|10
1633945610000|2021-10-11 09:46:50|21309.18|21189.18|21310.07|21190.07|21310.45|21190.45|21308.04|21188.04|10
1633945620000|2021-10-11 09:47:00|21309.62|21189.62|21311.82|21191.82|21311.82|21191.82|21309.6|21189.6|10
1633945630000|2021-10-11 09:47:10|21312.15|21192.15|21311.58|21191.58|21313|21193|21311.43|21191.43|10
1633945640000|2021-10-11 09:47:20|21311.21|21191.21|21310.91|21190.91|21311.27|21191.27|21310.91|21190.91|9
1633945650000|2021-10-11 09:47:30|21310.89|21190.89|21311.43|21191.43|21312.08|21192.08|21310.89|21190.89|10
1633945660000|2021-10-11 09:47:40|21312.11|21192.11|21315.55|21195.55|21315.55|21195.55|21312.11|21192.11|10
1633945670000|2021-10-11 09:47:50|21315.61|21195.61|21317.16|21197.16|21317.64|21197.64|21315.56|21195.56|10
1633945680000|2021-10-11 09:48:00|21317.84|21197.84|21319.17|21199.17|21319.17|21199.17|21317.84|21197.84|10
1633945690000|2021-10-11 09:48:10|21318.94|21198.94|21319.12|21199.12|21319.33|21199.33|21318.72|21198.72|10
1633945700000|2021-10-11 09:48:20|21319.13|21199.13|21320.04|21200.04|21320.04|21200.04|21319.13|21199.13|10
1633945710000|2021-10-11 09:48:30|21321.13|21201.13|21324.91|21204.91|21324.91|21204.91|21320.97|21200.97|10
1633945720000|2021-10-11 09:48:40|21324.92|21204.92|21327.06|21207.06|21327.21|21207.21|21324.92|21204.92|10
1633945730000|2021-10-11 09:48:50|21326.69|21206.69|21323.9|21203.9|21326.69|21206.69|21323.9|21203.9|10
1633945740000|2021-10-11 09:49:00|21322.94|21202.94|21322.29|21202.29|21322.94|21202.94|21321.9|21201.9|10
1633945750000|2021-10-11 09:49:10|21322.39|21202.39|21320.52|21200.52|21322.39|21202.39|21320.52|21200.52|10
1633945760000|2021-10-11 09:49:20|21320.57|21200.57|21321.61|21201.61|21321.61|21201.61|21320.57|21200.57|10
1633945770000|2021-10-11 09:49:30|21321.9|21201.9|21321.07|21201.07|21321.9|21201.9|21321.03|21201.03|9
1633945780000|2021-10-11 09:49:40|21321.18|21201.18|21320.18|21200.18|21321.55|21201.55|21320.02|21200.02|9
1633945790000|2021-10-11 09:49:50|21320.17|21200.17|21319.86|21199.86|21320.42|21200.42|21318.77|21198.77|10
1633945800000|2021-10-11 09:50:00|21319.92|21199.92|21318.81|21198.81|21320.3|21200.3|21318.81|21198.81|9
1633945810000|2021-10-11 09:50:10|21318.06|21198.06|21321.54|21201.54|21321.54|21201.54|21317.84|21197.84|8
1633945820000|2021-10-11 09:50:20|21322.84|21202.84|21323.25|21203.25|21323.48|21203.48|21322.56|21202.56|10
1633945830000|2021-10-11 09:50:30|21323.08|21203.08|21324.78|21204.78|21325.32|21205.32|21322.89|21202.89|10
1633945840000|2021-10-11 09:50:40|21324.86|21204.86|21319.21|21199.21|21324.86|21204.86|21319.21|21199.21|10
1633945850000|2021-10-11 09:50:50|21319.69|21199.69|21317.24|21197.24|21319.69|21199.69|21316.55|21196.55|10
1633945860000|2021-10-11 09:51:00|21316.05|21196.05|21311.43|21191.43|21316.3|21196.3|21311.43|21191.43|10
1633945870000|2021-10-11 09:51:10|21309.75|21189.75|21305.55|21185.55|21309.75|21189.75|21305.55|21185.55|10
1633945880000|2021-10-11 09:51:20|21305.71|21185.71|21282.78|21162.78|21305.71|21185.71|21282.78|21162.78|10
1633945890000|2021-10-11 09:51:30|21281.87|21161.87|21274.66|21154.66|21282.26|21162.26|21274.66|21154.66|10
1633945900000|2021-10-11 09:51:40|21275.39|21155.39|21273.88|21153.88|21277.02|21157.02|21273.16|21153.16|10
1633945910000|2021-10-11 09:51:50|21274.39|21154.39|21274.49|21154.49|21275.22|21155.22|21274.32|21154.32|10
1633945920000|2021-10-11 09:52:00|21274.14|21154.14|21274.16|21154.16|21274.78|21154.78|21273.17|21153.17|10
1633945930000|2021-10-11 09:52:10|21274.7|21154.7|21273.29|21153.29|21274.7|21154.7|21273.23|21153.23|9
1633945940000|2021-10-11 09:52:20|21274.09|21154.09|21270.01|21150.01|21274.09|21154.09|21270.01|21150.01|10
1633945950000|2021-10-11 09:52:30|21269.64|21149.64|21264.47|21144.47|21269.64|21149.64|21264.47|21144.47|10
1633945960000|2021-10-11 09:52:40|21264.73|21144.73|21263.94|21143.94|21264.73|21144.73|21263|21143|9
1633945970000|2021-10-11 09:52:50|21262.91|21142.91|21259.87|21139.87|21262.91|21142.91|21259.87|21139.87|10
1633945980000|2021-10-11 09:53:00|21259.24|21139.24|21259.65|21139.65|21259.65|21139.65|21258.4|21138.4|10
1633945990000|2021-10-11 09:53:10|21259.79|21139.79|21258.54|21138.54|21259.79|21139.79|21256.67|21136.67|10
1633946000000|2021-10-11 09:53:20|21258.97|21138.97|21260|21140|21260|21140|21258.57|21138.57|10
1633946010000|2021-10-11 09:53:30|21259.85|21139.85|21259.62|21139.62|21259.85|21139.85|21258.9|21138.9|10
1633946020000|2021-10-11 09:53:40|21258.55|21138.55|21255.02|21135.02|21258.64|21138.64|21255.02|21135.02|10
1633946030000|2021-10-11 09:53:50|21254.25|21134.25|21242.79|21122.79|21254.64|21134.64|21242.79|21122.79|10
1633946040000|2021-10-11 09:54:00|21243.29|21123.29|21239.86|21119.86|21243.29|21123.29|21239.86|21119.86|10
1633946050000|2021-10-11 09:54:10|21239.56|21119.56|21243.39|21123.39|21243.39|21123.39|21239.56|21119.56|10
1633946060000|2021-10-11 09:54:20|21242.71|21122.71|21242.29|21122.29|21243.53|21123.53|21241.72|21121.72|10
1633946070000|2021-10-11 09:54:30|21242.81|21122.81|21246.04|21126.04|21246.04|21126.04|21242.43|21122.43|10
1633946080000|2021-10-11 09:54:40|21247.08|21127.08|21250.05|21130.05|21250.44|21130.44|21247|21127|10
1633946090000|2021-10-11 09:54:50|21250.22|21130.22|21251.34|21131.34|21251.67|21131.67|21250.22|21130.22|10
1633946100000|2021-10-11 09:55:00|21250.86|21130.86|21253.92|21133.92|21254.25|21134.25|21250.86|21130.86|10
1633946110000|2021-10-11 09:55:10|21254.51|21134.51|21259.72|21139.72|21259.72|21139.72|21254.19|21134.19|10
1633946120000|2021-10-11 09:55:20|21259.64|21139.64|21267.4|21147.4|21267.4|21147.4|21259.64|21139.64|10
1633946130000|2021-10-11 09:55:30|21267.34|21147.34|21269.61|21149.61|21270.22|21150.22|21267.3|21147.3|10
1633946140000|2021-10-11 09:55:40|21270.34|21150.34|21268.11|21148.11|21270.36|21150.36|21268.11|21148.11|10
1633946150000|2021-10-11 09:55:50|21268.03|21148.03|21270.69|21150.69|21270.69|21150.69|21268.03|21148.03|10
1633946160000|2021-10-11 09:56:00|21270.96|21150.96|21274.69|21154.69|21274.69|21154.69|21270.72|21150.72|10
1633946170000|2021-10-11 09:56:10|21274.82|21154.82|21276.04|21156.04|21276.22|21156.22|21274.82|21154.82|10
1633946180000|2021-10-11 09:56:20|21276.24|21156.24|21276.92|21156.92|21277.75|21157.75|21276.24|21156.24|9
1633946190000|2021-10-11 09:56:30|21276.99|21156.99|21280.62|21160.62|21280.62|21160.62|21275.98|21155.98|10
1633946200000|2021-10-11 09:56:40|21280.6|21160.6|21280.52|21160.52|21280.6|21160.6|21280.31|21160.31|7
1633946210000|2021-10-11 09:56:50|21280.49|21160.49|21279.67|21159.67|21280.52|21160.52|21279.1|21159.1|8
1633946220000|2021-10-11 09:57:00|21279.17|21159.17|21282.88|21162.88|21282.88|21162.88|21279.17|21159.17|10
1633946230000|2021-10-11 09:57:10|21284.61|21164.61|21285.78|21165.78|21285.78|21165.78|21284.48|21164.48|10
1633946240000|2021-10-11 09:57:20|21285.97|21165.97|21283.34|21163.34|21286.3|21166.3|21283.34|21163.34|10
1633946250000|2021-10-11 09:57:30|21284.26|21164.26|21283.78|21163.78|21284.61|21164.61|21283.44|21163.44|10
1633946260000|2021-10-11 09:57:40|21284.04|21164.04|21283.69|21163.69|21285.93|21165.93|21283.69|21163.69|10
1633946270000|2021-10-11 09:57:50|21283.25|21163.25|21283.1|21163.1|21283.68|21163.68|21282.68|21162.68|9
1633946280000|2021-10-11 09:58:00|21283.07|21163.07|21280.29|21160.29|21283.07|21163.07|21280.09|21160.09|9
1633946290000|2021-10-11 09:58:10|21280.28|21160.28|21281.14|21161.14|21281.14|21161.14|21278.62|21158.62|9
1633946300000|2021-10-11 09:58:20|21281.15|21161.15|21282.83|21162.83|21282.95|21162.95|21280.93|21160.93|10
1633946310000|2021-10-11 09:58:30|21282.96|21162.96|21284.43|21164.43|21284.7|21164.7|21282.96|21162.96|10
1633946320000|2021-10-11 09:58:40|21284.28|21164.28|21284.77|21164.77|21285.07|21165.07|21284.05|21164.05|9
1633946330000|2021-10-11 09:58:50|21284.48|21164.48|21286|21166|21286.14|21166.14|21284.25|21164.25|10
1633946340000|2021-10-11 09:59:00|21286.02|21166.02|21286.72|21166.72|21287.55|21167.55|21285.98|21165.98|9
1633946350000|2021-10-11 09:59:10|21287.37|21167.37|21288.79|21168.79|21288.79|21168.79|21287.19|21167.19|10
1633946360000|2021-10-11 09:59:20|21289.29|21169.29|21291.2|21171.2|21291.2|21171.2|21288.81|21168.81|10
1633946370000|2021-10-11 09:59:30|21290.97|21170.97|21292.05|21172.05|21292.05|21172.05|21290.55|21170.55|10
1633946380000|2021-10-11 09:59:40|21291.96|21171.96|21291.24|21171.24|21291.96|21171.96|21291.24|21171.24|8
1633946390000|2021-10-11 09:59:50|21291.31|21171.31|21290.59|21170.59|21291.47|21171.47|21290.59|21170.59|10
1633946400000|2021-10-11 10:00:00|21291.29|21171.29|21293.36|21173.36|21293.36|21173.36|21291.29|21171.29|9
1633946410000|2021-10-11 10:00:10|21292.87|21172.87|21297.46|21177.46|21297.54|21177.54|21292.87|21172.87|10
1633946420000|2021-10-11 10:00:20|21297.64|21177.64|21299.92|21179.92|21299.92|21179.92|21297.64|21177.64|10
1633946430000|2021-10-11 10:00:30|21299.69|21179.69|21301.77|21181.77|21301.77|21181.77|21299.47|21179.47|10
1633946440000|2021-10-11 10:00:40|21302.04|21182.04|21302.64|21182.64|21303.05|21183.05|21301.78|21181.78|9
1633946450000|2021-10-11 10:00:50|21301.19|21181.19|21304.13|21184.13|21304.13|21184.13|21300.92|21180.92|9
1633946460000|2021-10-11 10:01:00|21304.18|21184.18|21305.21|21185.21|21305.21|21185.21|21303.96|21183.96|10
1633946470000|2021-10-11 10:01:10|21305.3|21185.3|21309.43|21189.43|21309.43|21189.43|21305.3|21185.3|9
1633946480000|2021-10-11 10:01:20|21308.69|21188.69|21313.59|21193.59|21313.59|21193.59|21308.69|21188.69|9
1633946490000|2021-10-11 10:01:30|21314.44|21194.44|21317.08|21197.08|21317.08|21197.08|21313.62|21193.62|10
1633946500000|2021-10-11 10:01:40|21317.23|21197.23|21320.64|21200.64|21320.64|21200.64|21317.23|21197.23|10
1633946510000|2021-10-11 10:01:50|21320.83|21200.83|21324.12|21204.12|21324.18|21204.18|21320.83|21200.83|8
1633946520000|2021-10-11 10:02:00|21324.11|21204.11|21323.78|21203.78|21324.11|21204.11|21322.46|21202.46|8
1633946530000|2021-10-11 10:02:10|21323.64|21203.64|21321.88|21201.88|21323.64|21203.64|21321.24|21201.24|10
1633946540000|2021-10-11 10:02:20|21321.74|21201.74|21321.69|21201.69|21321.74|21201.74|21321.13|21201.13|9
1633946550000|2021-10-11 10:02:30|21321.87|21201.87|21320.37|21200.37|21322.08|21202.08|21320.21|21200.21|9
1633946560000|2021-10-11 10:02:40|21320.11|21200.11|21318.32|21198.32|21320.11|21200.11|21318.32|21198.32|7
1633946570000|2021-10-11 10:02:50|21318.5|21198.5|21316.21|21196.21|21318.88|21198.88|21316.05|21196.05|9
1633946580000|2021-10-11 10:03:00|21316.39|21196.39|21314.79|21194.79|21316.39|21196.39|21314.57|21194.57|9
1633946590000|2021-10-11 10:03:10|21314.9|21194.9|21312.7|21192.7|21315.74|21195.74|21312.7|21192.7|10
1633946600000|2021-10-11 10:03:20|21312.57|21192.57|21311.11|21191.11|21312.57|21192.57|21310.46|21190.46|9
1633946610000|2021-10-11 10:03:30|21310.22|21190.22|21311.49|21191.49|21312.03|21192.03|21310.22|21190.22|9
1633946620000|2021-10-11 10:03:40|21311.11|21191.11|21308.46|21188.46|21311.11|21191.11|21308.38|21188.38|9
1633946630000|2021-10-11 10:03:50|21307.36|21187.36|21305.64|21185.64|21307.36|21187.36|21305.64|21185.64|10
1633946640000|2021-10-11 10:04:00|21304.9|21184.9|21302.42|21182.42|21304.9|21184.9|21301.84|21181.84|9
1633946650000|2021-10-11 10:04:10|21303.28|21183.28|21299.9|21179.9|21303.28|21183.28|21299.25|21179.25|10
1633946660000|2021-10-11 10:04:20|21299.48|21179.48|21298.74|21178.74|21299.48|21179.48|21297.47|21177.47|10
1633946670000|2021-10-11 10:04:30|21298.76|21178.76|21294.96|21174.96|21299.01|21179.01|21294.24|21174.24|10
1633946680000|2021-10-11 10:04:40|21296.02|21176.02|21298.53|21178.53|21298.53|21178.53|21295.94|21175.94|10
1633946690000|2021-10-11 10:04:50|21299.25|21179.25|21298.93|21178.93|21300.25|21180.25|21298.84|21178.84|10
1633946700000|2021-10-11 10:05:00|21299.14|21179.14|21298|21178|21299.14|21179.14|21298|21178|9
1633946710000|2021-10-11 10:05:10|21298.3|21178.3|21298.24|21178.24|21299.7|21179.7|21298.24|21178.24|10
1633946720000|2021-10-11 10:05:20|21299.25|21179.25|21297.64|21177.64|21300.05|21180.05|21297.64|21177.64|10
1633946730000|2021-10-11 10:05:30|21296.79|21176.79|21292.27|21172.27|21296.79|21176.79|21292.27|21172.27|10
1633946740000|2021-10-11 10:05:40|21291.77|21171.77|21290.08|21170.08|21291.77|21171.77|21289.39|21169.39|10
1633946750000|2021-10-11 10:05:50|21289.37|21169.37|21287.48|21167.48|21289.37|21169.37|21287.42|21167.42|10
1633946760000|2021-10-11 10:06:00|21287.58|21167.58|21288.79|21168.79|21288.79|21168.79|21287.42|21167.42|10
1633946770000|2021-10-11 10:06:10|21289.02|21169.02|21289.51|21169.51|21289.58|21169.58|21288.83|21168.83|10
1633946780000|2021-10-11 10:06:20|21289.42|21169.42|21290.1|21170.1|21290.1|21170.1|21289.08|21169.08|10
1633946790000|2021-10-11 10:06:30|21290.14|21170.14|21290.03|21170.03|21290.64|21170.64|21289.64|21169.64|9
1633946800000|2021-10-11 10:06:40|21290.17|21170.17|21291.97|21171.97|21291.97|21171.97|21290.07|21170.07|10
1633946810000|2021-10-11 10:06:50|21291.73|21171.73|21296.04|21176.04|21296.06|21176.06|21291.73|21171.73|10
1633946820000|2021-10-11 10:07:00|21292.9|21172.9|21292.59|21172.59|21295.77|21175.77|21292.4|21172.4|10
1633946830000|2021-10-11 10:07:10|21293.19|21173.19|21294.37|21174.37|21295.48|21175.48|21292.43|21172.43|10
1633946840000|2021-10-11 10:07:20|21294.04|21174.04|21295.23|21175.23|21295.23|21175.23|21292.73|21172.73|10
1633946850000|2021-10-11 10:07:30|21294.94|21174.94|21302.14|21182.14|21302.14|21182.14|21294.94|21174.94|10
1633946860000|2021-10-11 10:07:40|21302.88|21182.88|21303.73|21183.73|21305.33|21185.33|21302.45|21182.45|10
1633946870000|2021-10-11 10:07:50|21303.74|21183.74|21303.57|21183.57|21303.96|21183.96|21303.57|21183.57|8
1633946880000|2021-10-11 10:08:00|21303.68|21183.68|21308.47|21188.47|21308.47|21188.47|21303.68|21183.68|10
1633946890000|2021-10-11 10:08:10|21309.69|21189.69|21310.36|21190.36|21311.39|21191.39|21309.36|21189.36|10
1633946900000|2021-10-11 10:08:20|21309.48|21189.48|21307.65|21187.65|21309.48|21189.48|21307.65|21187.65|9
1633946910000|2021-10-11 10:08:30|21306.16|21186.16|21305.36|21185.36|21306.53|21186.53|21305.36|21185.36|10
1633946920000|2021-10-11 10:08:40|21305.44|21185.44|21306.18|21186.18|21306.36|21186.36|21305.44|21185.44|10
1633946930000|2021-10-11 10:08:50|21306.2|21186.2|21307.83|21187.83|21307.83|21187.83|21306.2|21186.2|10
1633946940000|2021-10-11 10:09:00|21307.94|21187.94|21309.06|21189.06|21309.06|21189.06|21307.65|21187.65|10
1633946950000|2021-10-11 10:09:10|21309.03|21189.03|21308.56|21188.56|21309.25|21189.25|21308.23|21188.23|9
1633946960000|2021-10-11 10:09:20|21309.23|21189.23|21306.67|21186.67|21309.52|21189.52|21306.67|21186.67|9
1633946970000|2021-10-11 10:09:30|21306.49|21186.49|21306.87|21186.87|21306.87|21186.87|21305.83|21185.83|10
1633946980000|2021-10-11 10:09:40|21306.31|21186.31|21306.01|21186.01|21306.93|21186.93|21306.01|21186.01|10
1633946990000|2021-10-11 10:09:50|21305.21|21185.21|21303.72|21183.72|21306.06|21186.06|21302.84|21182.84|10
1633947000000|2021-10-11 10:10:00|21303.27|21183.27|21302.78|21182.78|21303.63|21183.63|21302.78|21182.78|8
1633947010000|2021-10-11 10:10:10|21303.22|21183.22|21304.23|21184.23|21304.25|21184.25|21302.12|21182.12|9
1633947020000|2021-10-11 10:10:20|21304.29|21184.29|21306.28|21186.28|21306.56|21186.56|21304.29|21184.29|9
1633947030000|2021-10-11 10:10:30|21306.29|21186.29|21307.53|21187.53|21307.53|21187.53|21306.06|21186.06|10
1633947040000|2021-10-11 10:10:40|21307.63|21187.63|21308.68|21188.68|21309.38|21189.38|21307.63|21187.63|10
1633947050000|2021-10-11 10:10:50|21308.86|21188.86|21308.12|21188.12|21309.26|21189.26|21308.12|21188.12|9
1633947060000|2021-10-11 10:11:00|21308.18|21188.18|21307.39|21187.39|21309.35|21189.35|21307.39|21187.39|9
1633947070000|2021-10-11 10:11:10|21306.99|21186.99|21304.26|21184.26|21306.99|21186.99|21304.26|21184.26|10
1633947080000|2021-10-11 10:11:20|21304.18|21184.18|21302.04|21182.04|21304.18|21184.18|21302.04|21182.04|9
1633947090000|2021-10-11 10:11:30|21301.86|21181.86|21302.48|21182.48|21303.03|21183.03|21301.86|21181.86|10
1633947100000|2021-10-11 10:11:40|21302.5|21182.5|21302.95|21182.95|21303.17|21183.17|21301.88|21181.88|10
1633947110000|2021-10-11 10:11:50|21302.7|21182.7|21304.99|21184.99|21304.99|21184.99|21302.44|21182.44|10
1633947120000|2021-10-11 10:12:00|21305.94|21185.94|21310.65|21190.65|21310.65|21190.65|21305.94|21185.94|10
1633947130000|2021-10-11 10:12:10|21311.2|21191.2|21312.73|21192.73|21313.25|21193.25|21310.41|21190.41|10
1633947140000|2021-10-11 10:12:20|21313.42|21193.42|21314.26|21194.26|21314.26|21194.26|21312.54|21192.54|10
1633947150000|2021-10-11 10:12:30|21314.1|21194.1|21313.75|21193.75|21315.07|21195.07|21313.74|21193.74|10
1633947160000|2021-10-11 10:12:40|21313.68|21193.68|21313.85|21193.85|21314.06|21194.06|21313.21|21193.21|9
1633947170000|2021-10-11 10:12:50|21313.49|21193.49|21313.78|21193.78|21314.47|21194.47|21313.49|21193.49|9
1633947180000|2021-10-11 10:13:00|21313.91|21193.91|21314.27|21194.27|21314.31|21194.31|21313.49|21193.49|10
1633947190000|2021-10-11 10:13:10|21314.01|21194.01|21313.64|21193.64|21314.01|21194.01|21313.18|21193.18|9
1633947200000|2021-10-11 10:13:20|21314.18|21194.18|21315.67|21195.67|21315.68|21195.68|21314|21194|9
1633947210000|2021-10-11 10:13:30|21316.08|21196.08|21314.63|21194.63|21316.16|21196.16|21314.63|21194.63|10
1633947220000|2021-10-11 10:13:40|21315.76|21195.76|21315.33|21195.33|21316.29|21196.29|21315.33|21195.33|10
1633947230000|2021-10-11 10:13:50|21314.98|21194.98|21313.48|21193.48|21314.98|21194.98|21313.34|21193.34|9
1633947240000|2021-10-11 10:14:00|21313.61|21193.61|21314.76|21194.76|21314.76|21194.76|21313.35|21193.35|9
1633947250000|2021-10-11 10:14:10|21314.39|21194.39|21310.53|21190.53|21314.44|21194.44|21310.53|21190.53|10
1633947260000|2021-10-11 10:14:20|21310.55|21190.55|21306.97|21186.97|21310.55|21190.55|21306.97|21186.97|10
1633947270000|2021-10-11 10:14:30|21307.16|21187.16|21307.15|21187.15|21307.71|21187.71|21307.14|21187.14|9
1633947280000|2021-10-11 10:14:40|21307.26|21187.26|21306.42|21186.42|21307.26|21187.26|21305.85|21185.85|10
1633947290000|2021-10-11 10:14:50|21307.31|21187.31|21307.57|21187.57|21307.57|21187.57|21306.93|21186.93|10
1633947300000|2021-10-11 10:15:00|21307.74|21187.74|21310.89|21190.89|21310.89|21190.89|21307.29|21187.29|10
1633947310000|2021-10-11 10:15:10|21310.98|21190.98|21323.96|21203.96|21323.96|21203.96|21310.98|21190.98|10
1633947320000|2021-10-11 10:15:20|21324.53|21204.53|21328.58|21208.58|21328.74|21208.74|21324.53|21204.53|10
1633947330000|2021-10-11 10:15:30|21327.53|21207.53|21332.1|21212.1|21332.1|21212.1|21327.53|21207.53|10
1633947340000|2021-10-11 10:15:40|21332.31|21212.31|21333.95|21213.95|21334.01|21214.01|21332.31|21212.31|10
1633947350000|2021-10-11 10:15:50|21333.62|21213.62|21333.3|21213.3|21334.21|21214.21|21333.2|21213.2|10
1633947360000|2021-10-11 10:16:00|21334.67|21214.67|21336.45|21216.45|21336.68|21216.68|21334.67|21214.67|10
1633947370000|2021-10-11 10:16:10|21336.78|21216.78|21337.37|21217.37|21338.18|21218.18|21336.78|21216.78|10
1633947380000|2021-10-11 10:16:20|21336.53|21216.53|21336.59|21216.59|21336.64|21216.64|21335.58|21215.58|9
1633947390000|2021-10-11 10:16:30|21336.44|21216.44|21337.54|21217.54|21337.54|21217.54|21336.44|21216.44|9
1633947400000|2021-10-11 10:16:40|21337.53|21217.53|21337.71|21217.71|21338.04|21218.04|21337.15|21217.15|10
1633947410000|2021-10-11 10:16:50|21337.77|21217.77|21338.53|21218.53|21338.61|21218.61|21337.77|21217.77|9
1633947420000|2021-10-11 10:17:00|21338.16|21218.16|21343.03|21223.03|21343.03|21223.03|21337.98|21217.98|10
1633947430000|2021-10-11 10:17:10|21343.05|21223.05|21344.96|21224.96|21344.96|21224.96|21342.61|21222.61|10
1633947440000|2021-10-11 10:17:20|21345.26|21225.26|21344.03|21224.03|21345.33|21225.33|21343.14|21223.14|10
1633947450000|2021-10-11 10:17:30|21344.31|21224.31|21338.94|21218.94|21344.31|21224.31|21338.94|21218.94|9
1633947460000|2021-10-11 10:17:40|21337.91|21217.91|21335.59|21215.59|21337.91|21217.91|21335.34|21215.34|10
1633947470000|2021-10-11 10:17:50|21335.22|21215.22|21334.72|21214.72|21335.5|21215.5|21334.72|21214.72|10
1633947480000|2021-10-11 10:18:00|21334.74|21214.74|21334.7|21214.7|21335.14|21215.14|21334.53|21214.53|9
1633947490000|2021-10-11 10:18:10|21334.57|21214.57|21331.03|21211.03|21335.06|21215.06|21331.03|21211.03|10
1633947500000|2021-10-11 10:18:20|21330.55|21210.55|21329.31|21209.31|21330.55|21210.55|21329.23|21209.23|10
1633947510000|2021-10-11 10:18:30|21330.07|21210.07|21331.06|21211.06|21332.06|21212.06|21329.82|21209.82|10
1633947520000|2021-10-11 10:18:40|21331.12|21211.12|21333.81|21213.81|21334.21|21214.21|21330.93|21210.93|8
1633947530000|2021-10-11 10:18:50|21333.89|21213.89|21332.59|21212.59|21334.02|21214.02|21332.59|21212.59|8
1633947540000|2021-10-11 10:19:00|21332.98|21212.98|21334.16|21214.16|21334.16|21214.16|21332.81|21212.81|10
1633947550000|2021-10-11 10:19:10|21334.84|21214.84|21339.57|21219.57|21339.57|21219.57|21334.84|21214.84|9
1633947560000|2021-10-11 10:19:20|21339.77|21219.77|21340.5|21220.5|21340.58|21220.58|21339.43|21219.43|10
1633947570000|2021-10-11 10:19:30|21340.58|21220.58|21338.15|21218.15|21340.83|21220.83|21338.15|21218.15|10
1633947580000|2021-10-11 10:19:40|21338.33|21218.33|21337.11|21217.11|21338.38|21218.38|21337.11|21217.11|8
1633947590000|2021-10-11 10:19:50|21337.32|21217.32|21334.79|21214.79|21337.32|21217.32|21334.66|21214.66|9
1633947600000|2021-10-11 10:20:00|21334.5|21214.5|21333.83|21213.83|21335.5|21215.5|21333.83|21213.83|8
1633947610000|2021-10-11 10:20:10|21333.73|21213.73|21333.97|21213.97|21334.54|21214.54|21333.72|21213.72|8
1633947620000|2021-10-11 10:20:20|21333.93|21213.93|21328.96|21208.96|21333.93|21213.93|21328.96|21208.96|10
1633947630000|2021-10-11 10:20:30|21328.81|21208.81|21322.23|21202.23|21328.81|21208.81|21322.23|21202.23|10
1633947640000|2021-10-11 10:20:40|21321.6|21201.6|21319.2|21199.2|21321.6|21201.6|21319.2|21199.2|10
1633947650000|2021-10-11 10:20:50|21317.8|21197.8|21316.7|21196.7|21318.01|21198.01|21316.7|21196.7|10
1633947660000|2021-10-11 10:21:00|21317.14|21197.14|21316.08|21196.08|21317.46|21197.46|21316.02|21196.02|10
1633947670000|2021-10-11 10:21:10|21315.84|21195.84|21315.14|21195.14|21316.8|21196.8|21314.65|21194.65|9
1633947680000|2021-10-11 10:21:20|21315.49|21195.49|21313.17|21193.17|21315.49|21195.49|21312.77|21192.77|9
1633947690000|2021-10-11 10:21:30|21313.03|21193.03|21312.16|21192.16|21313.27|21193.27|21312.16|21192.16|9
1633947700000|2021-10-11 10:21:40|21311.65|21191.65|21310.29|21190.29|21311.65|21191.65|21310.18|21190.18|8
1633947710000|2021-10-11 10:21:50|21310.5|21190.5|21309.25|21189.25|21310.5|21190.5|21309.19|21189.19|9
1633947720000|2021-10-11 10:22:00|21309.01|21189.01|21309.13|21189.13|21309.13|21189.13|21308.17|21188.17|10
1633947730000|2021-10-11 10:22:10|21309.26|21189.26|21310.96|21190.96|21311.25|21191.25|21309.26|21189.26|10
1633947740000|2021-10-11 10:22:20|21311.43|21191.43|21311.89|21191.89|21312.54|21192.54|21311.43|21191.43|10
1633947750000|2021-10-11 10:22:30|21311.08|21191.08|21311.18|21191.18|21311.47|21191.47|21310.79|21190.79|10
1633947760000|2021-10-11 10:22:40|21310.19|21190.19|21307.23|21187.23|21310.2|21190.2|21307.23|21187.23|8
1633947770000|2021-10-11 10:22:50|21307.27|21187.27|21303.23|21183.23|21307.27|21187.27|21303.23|21183.23|9
1633947780000|2021-10-11 10:23:00|21304.39|21184.39|21303.42|21183.42|21304.39|21184.39|21300.34|21180.34|10
1633947790000|2021-10-11 10:23:10|21303.17|21183.17|21303.27|21183.27|21303.55|21183.55|21302.59|21182.59|10
1633947800000|2021-10-11 10:23:20|21302.15|21182.15|21303.29|21183.29|21303.69|21183.69|21302|21182|10
1633947810000|2021-10-11 10:23:30|21303.2|21183.2|21304.26|21184.26|21304.4|21184.4|21303.11|21183.11|10
1633947820000|2021-10-11 10:23:40|21304.18|21184.18|21303.22|21183.22|21304.46|21184.46|21303.03|21183.03|9
1633947830000|2021-10-11 10:23:50|21303.09|21183.09|21300.93|21180.93|21303.17|21183.17|21300.93|21180.93|9
1633947840000|2021-10-11 10:24:00|21300.57|21180.57|21297.99|21177.99|21300.57|21180.57|21297.99|21177.99|10
1633947850000|2021-10-11 10:24:10|21297.87|21177.87|21293.6|21173.6|21297.87|21177.87|21293.6|21173.6|9
1633947860000|2021-10-11 10:24:20|21292.74|21172.74|21288.7|21168.7|21292.74|21172.74|21288.7|21168.7|10
1633947870000|2021-10-11 10:24:30|21288.79|21168.79|21289.99|21169.99|21289.99|21169.99|21288.79|21168.79|9
1633947880000|2021-10-11 10:24:40|21290.04|21170.04|21289.34|21169.34|21290.04|21170.04|21289.34|21169.34|10
1633947890000|2021-10-11 10:24:50|21289.56|21169.56|21288.55|21168.55|21289.56|21169.56|21288.55|21168.55|10
1633947900000|2021-10-11 10:25:00|21288.5|21168.5|21287.97|21167.97|21289.28|21169.28|21287.92|21167.92|10
1633947910000|2021-10-11 10:25:10|21288.16|21168.16|21287.23|21167.23|21288.16|21168.16|21287.23|21167.23|8
1633947920000|2021-10-11 10:25:20|21287.5|21167.5|21286.35|21166.35|21287.5|21167.5|21286.35|21166.35|10
1633947930000|2021-10-11 10:25:30|21286.24|21166.24|21286.97|21166.97|21286.97|21166.97|21284.75|21164.75|10
1633947940000|2021-10-11 10:25:40|21286.9|21166.9|21284.68|21164.68|21287.58|21167.58|21284.68|21164.68|8
1633947950000|2021-10-11 10:25:50|21284.89|21164.89|21287.04|21167.04|21287.13|21167.13|21284.78|21164.78|9
1633947960000|2021-10-11 10:26:00|21286.8|21166.8|21287.3|21167.3|21287.77|21167.77|21285.01|21165.01|8
1633947970000|2021-10-11 10:26:10|21287.67|21167.67|21286.03|21166.03|21288.03|21168.03|21286.03|21166.03|9
1633947980000|2021-10-11 10:26:20|21285.63|21165.63|21285.09|21165.09|21285.63|21165.63|21284.95|21164.95|8
1633947990000|2021-10-11 10:26:30|21284.69|21164.69|21285.13|21165.13|21285.98|21165.98|21284.43|21164.43|10
1633948000000|2021-10-11 10:26:40|21283.4|21163.4|21276.8|21156.8|21283.4|21163.4|21276.76|21156.76|10
1633948010000|2021-10-11 10:26:50|21277.05|21157.05|21277.71|21157.71|21277.71|21157.71|21276.02|21156.02|9
1633948020000|2021-10-11 10:27:00|21277.78|21157.78|21278.12|21158.12|21278.2|21158.2|21276.65|21156.65|9
1633948030000|2021-10-11 10:27:10|21278.02|21158.02|21278.69|21158.69|21278.69|21158.69|21278.02|21158.02|9
1633948040000|2021-10-11 10:27:20|21280.1|21160.1|21282.85|21162.85|21282.85|21162.85|21280.06|21160.06|9
1633948050000|2021-10-11 10:27:30|21282.93|21162.93|21285.69|21165.69|21287.55|21167.55|21281.68|21161.68|10
1633948060000|2021-10-11 10:27:40|21285.02|21165.02|21286.14|21166.14|21288|21168|21285.02|21165.02|10
1633948070000|2021-10-11 10:27:50|21286.36|21166.36|21290.92|21170.92|21290.92|21170.92|21286.36|21166.36|10
1633948080000|2021-10-11 10:28:00|21292.09|21172.09|21292.45|21172.45|21293.34|21173.34|21292.09|21172.09|9
1633948090000|2021-10-11 10:28:10|21292.63|21172.63|21290.65|21170.65|21292.63|21172.63|21290.3|21170.3|9
1633948100000|2021-10-11 10:28:20|21290.58|21170.58|21288.91|21168.91|21290.58|21170.58|21288.73|21168.73|9
1633948110000|2021-10-11 10:28:30|21288.94|21168.94|21290.79|21170.79|21291.2|21171.2|21288.84|21168.84|8
1633948120000|2021-10-11 10:28:40|21291.64|21171.64|21292.06|21172.06|21292.07|21172.07|21291.6|21171.6|10
1633948130000|2021-10-11 10:28:50|21292.23|21172.23|21293.53|21173.53|21293.58|21173.58|21292.23|21172.23|8
1633948140000|2021-10-11 10:29:00|21293.4|21173.4|21292.83|21172.83|21294.14|21174.14|21292.83|21172.83|10
1633948150000|2021-10-11 10:29:10|21292.87|21172.87|21292.83|21172.83|21292.87|21172.87|21292.12|21172.12|10
1633948160000|2021-10-11 10:29:20|21292.73|21172.73|21293.22|21173.22|21293.22|21173.22|21292.73|21172.73|8
1633948170000|2021-10-11 10:29:30|21293.05|21173.05|21298.63|21178.63|21298.63|21178.63|21293.05|21173.05|10
1633948180000|2021-10-11 10:29:40|21298.69|21178.69|21298.87|21178.87|21299.44|21179.44|21298.69|21178.69|9
1633948190000|2021-10-11 10:29:50|21298.89|21178.89|21298.85|21178.85|21300.33|21180.33|21298.85|21178.85|10
1633948200000|2021-10-11 10:30:00|21298.21|21178.21|21297.71|21177.71|21298.3|21178.3|21297.59|21177.59|10
1633948210000|2021-10-11 10:30:10|21297.81|21177.81|21299.11|21179.11|21299.53|21179.53|21297.81|21177.81|10
1633948220000|2021-10-11 10:30:20|21299.39|21179.39|21298.8|21178.8|21300.73|21180.73|21298.8|21178.8|9
1633948230000|2021-10-11 10:30:30|21298.49|21178.49|21296.82|21176.82|21298.49|21178.49|21296.02|21176.02|10
1633948240000|2021-10-11 10:30:40|21296.69|21176.69|21295.31|21175.31|21296.83|21176.83|21295.31|21175.31|9
1633948250000|2021-10-11 10:30:50|21295.14|21175.14|21293.54|21173.54|21295.14|21175.14|21293.54|21173.54|10
1633948260000|2021-10-11 10:31:00|21293.45|21173.45|21292.28|21172.28|21293.45|21173.45|21292.28|21172.28|8
1633948270000|2021-10-11 10:31:10|21292.3|21172.3|21290.76|21170.76|21292.3|21172.3|21290.76|21170.76|10
1633948280000|2021-10-11 10:31:20|21290.72|21170.72|21287.16|21167.16|21290.72|21170.72|21287.08|21167.08|9
1633948290000|2021-10-11 10:31:30|21287.33|21167.33|21286.6|21166.6|21287.33|21167.33|21286.48|21166.48|10
1633948300000|2021-10-11 10:31:40|21285.94|21165.94|21289.27|21169.27|21289.27|21169.27|21285.94|21165.94|8
1633948310000|2021-10-11 10:31:50|21290.09|21170.09|21291.72|21171.72|21291.72|21171.72|21290.09|21170.09|9
1633948320000|2021-10-11 10:32:00|21292.76|21172.76|21293.05|21173.05|21293.38|21173.38|21292.12|21172.12|10
1633948330000|2021-10-11 10:32:10|21293.14|21173.14|21294.6|21174.6|21294.63|21174.63|21293.14|21173.14|10
1633948340000|2021-10-11 10:32:20|21294.86|21174.86|21297.55|21177.55|21297.67|21177.67|21294.61|21174.61|9
1633948350000|2021-10-11 10:32:30|21297.54|21177.54|21297.15|21177.15|21298.45|21178.45|21296.99|21176.99|10
1633948360000|2021-10-11 10:32:40|21296.91|21176.91|21296.33|21176.33|21296.98|21176.98|21296.22|21176.22|10
1633948370000|2021-10-11 10:32:50|21296.48|21176.48|21294.32|21174.32|21296.48|21176.48|21293.94|21173.94|10
1633948380000|2021-10-11 10:33:00|21294.17|21174.17|21293.17|21173.17|21294.17|21174.17|21292.59|21172.59|10
1633948390000|2021-10-11 10:33:10|21293.35|21173.35|21293.2|21173.2|21293.37|21173.37|21292.66|21172.66|9
1633948400000|2021-10-11 10:33:20|21292.99|21172.99|21293.25|21173.25|21293.25|21173.25|21292.61|21172.61|9
1633948410000|2021-10-11 10:33:30|21293.26|21173.26|21290.78|21170.78|21293.26|21173.26|21290.78|21170.78|10
1633948420000|2021-10-11 10:33:40|21290.66|21170.66|21290.24|21170.24|21290.96|21170.96|21290.1|21170.1|7
1633948430000|2021-10-11 10:33:50|21290.34|21170.34|21285.04|21165.04|21290.34|21170.34|21285.04|21165.04|10
1633948440000|2021-10-11 10:34:00|21285.28|21165.28|21283.08|21163.08|21285.28|21165.28|21283.08|21163.08|10
1633948450000|2021-10-11 10:34:10|21283|21163|21280.64|21160.64|21283|21163|21280.64|21160.64|10
1633948460000|2021-10-11 10:34:20|21280.44|21160.44|21279.39|21159.39|21280.44|21160.44|21279.33|21159.33|10
1633948470000|2021-10-11 10:34:30|21279.22|21159.22|21277.86|21157.86|21279.22|21159.22|21276.84|21156.84|9
1633948480000|2021-10-11 10:34:40|21275.83|21155.83|21275.18|21155.18|21275.83|21155.83|21275.01|21155.01|8
1633948490000|2021-10-11 10:34:50|21272.92|21152.92|21264.49|21144.49|21272.92|21152.92|21264.49|21144.49|10
1633948500000|2021-10-11 10:35:00|21264.36|21144.36|21265.03|21145.03|21265.03|21145.03|21262.22|21142.22|9
1633948510000|2021-10-11 10:35:10|21264.83|21144.83|21269.51|21149.51|21269.51|21149.51|21263.48|21143.48|10
1633948520000|2021-10-11 10:35:20|21269.8|21149.8|21275.56|21155.56|21275.56|21155.56|21269.8|21149.8|10
1633948530000|2021-10-11 10:35:30|21274.78|21154.78|21276.6|21156.6|21276.6|21156.6|21274.78|21154.78|9
1633948540000|2021-10-11 10:35:40|21276.62|21156.62|21275.04|21155.04|21277.01|21157.01|21275.04|21155.04|10
1633948550000|2021-10-11 10:35:50|21274.92|21154.92|21274.06|21154.06|21274.92|21154.92|21274.06|21154.06|9
1633948560000|2021-10-11 10:36:00|21274.71|21154.71|21277.57|21157.57|21277.57|21157.57|21274.71|21154.71|10
1633948570000|2021-10-11 10:36:10|21277.8|21157.8|21277.98|21157.98|21278.75|21158.75|21277.8|21157.8|10
1633948580000|2021-10-11 10:36:20|21278.21|21158.21|21277.42|21157.42|21278.76|21158.76|21277.42|21157.42|9
1633948590000|2021-10-11 10:36:30|21277.71|21157.71|21276.46|21156.46|21277.71|21157.71|21276.27|21156.27|10
1633948600000|2021-10-11 10:36:40|21276.81|21156.81|21279.78|21159.78|21279.92|21159.92|21276.81|21156.81|10
1633948610000|2021-10-11 10:36:50|21280.14|21160.14|21280.03|21160.03|21280.14|21160.14|21278.75|21158.75|8
1633948620000|2021-10-11 10:37:00|21279.7|21159.7|21280.66|21160.66|21280.71|21160.71|21279.3|21159.3|8
1633948630000|2021-10-11 10:37:10|21280.82|21160.82|21280.66|21160.66|21281.39|21161.39|21280.66|21160.66|9
1633948640000|2021-10-11 10:37:20|21280.88|21160.88|21280.83|21160.83|21281.79|21161.79|21280.5|21160.5|8
1633948650000|2021-10-11 10:37:30|21280.85|21160.85|21274.6|21154.6|21280.85|21160.85|21274.6|21154.6|10
1633948660000|2021-10-11 10:37:40|21274.4|21154.4|21271.69|21151.69|21274.4|21154.4|21271.69|21151.69|10
1633948670000|2021-10-11 10:37:50|21271.7|21151.7|21271.35|21151.35|21272|21152|21271.35|21151.35|10
1633948680000|2021-10-11 10:38:00|21271.16|21151.16|21272.1|21152.1|21272.1|21152.1|21271.16|21151.16|10
1633948690000|2021-10-11 10:38:10|21272.89|21152.89|21273.83|21153.83|21274.79|21154.79|21272.89|21152.89|9
1633948700000|2021-10-11 10:38:20|21273.71|21153.71|21271.93|21151.93|21273.72|21153.72|21271.86|21151.86|10
1633948710000|2021-10-11 10:38:30|21271.68|21151.68|21268.35|21148.35|21271.68|21151.68|21267.71|21147.71|10
1633948720000|2021-10-11 10:38:40|21267.74|21147.74|21268.49|21148.49|21269.06|21149.06|21267.23|21147.23|10
1633948730000|2021-10-11 10:38:50|21267.12|21147.12|21268.72|21148.72|21268.98|21148.98|21267.12|21147.12|8
1633948740000|2021-10-11 10:39:00|21266.21|21146.21|21268.78|21148.78|21268.78|21148.78|21266.2|21146.2|9
1633948750000|2021-10-11 10:39:10|21268.4|21148.4|21265.36|21145.36|21269.02|21149.02|21265.36|21145.36|10
1633948760000|2021-10-11 10:39:20|21264.98|21144.98|21262.21|21142.21|21264.98|21144.98|21261.9|21141.9|10
1633948770000|2021-10-11 10:39:30|21263.13|21143.13|21263.79|21143.79|21263.79|21143.79|21262.99|21142.99|10
1633948780000|2021-10-11 10:39:40|21263.43|21143.43|21263.25|21143.25|21263.49|21143.49|21263.12|21143.12|8
1633948790000|2021-10-11 10:39:50|21263.61|21143.61|21260.21|21140.21|21264.82|21144.82|21260.21|21140.21|9
1633948800000|2021-10-11 10:40:00|21260.07|21140.07|21259.1|21139.1|21261.02|21141.02|21259.07|21139.07|8
1633948810000|2021-10-11 10:40:10|21260.35|21140.35|21261.09|21141.09|21261.09|21141.09|21259.39|21139.39|10
1633948820000|2021-10-11 10:40:20|21262.01|21142.01|21263.59|21143.59|21264.16|21144.16|21262.01|21142.01|8
1633948830000|2021-10-11 10:40:30|21263.33|21143.33|21262.04|21142.04|21263.33|21143.33|21262.04|21142.04|10
1633948840000|2021-10-11 10:40:40|21263.23|21143.23|21261.83|21141.83|21263.23|21143.23|21261.83|21141.83|9
1633948850000|2021-10-11 10:40:50|21260.95|21140.95|21261.04|21141.04|21261.29|21141.29|21260.2|21140.2|9
1633948860000|2021-10-11 10:41:00|21260.74|21140.74|21256.36|21136.36|21260.74|21140.74|21255.33|21135.33|10
1633948870000|2021-10-11 10:41:10|21255.06|21135.06|21253.67|21133.67|21255.55|21135.55|21253.67|21133.67|10
1633948880000|2021-10-11 10:41:20|21252.71|21132.71|21252.39|21132.39|21253.48|21133.48|21252.39|21132.39|10
1633948890000|2021-10-11 10:41:30|21252.45|21132.45|21253.62|21133.62|21253.62|21133.62|21251.85|21131.85|10
1633948900000|2021-10-11 10:41:40|21253.74|21133.74|21254.71|21134.71|21254.71|21134.71|21253.45|21133.45|7
1633948910000|2021-10-11 10:41:50|21254.6|21134.6|21254.05|21134.05|21254.61|21134.61|21254|21134|10
1633948920000|2021-10-11 10:42:00|21253.87|21133.87|21257.49|21137.49|21257.49|21137.49|21253.87|21133.87|10
1633948930000|2021-10-11 10:42:10|21258.88|21138.88|21267.21|21147.21|21267.21|21147.21|21258.88|21138.88|10
1633948940000|2021-10-11 10:42:20|21267.89|21147.89|21273.05|21153.05|21273.05|21153.05|21267.89|21147.89|10
1633948950000|2021-10-11 10:42:30|21272.97|21152.97|21280.89|21160.89|21280.89|21160.89|21272.97|21152.97|10
1633948960000|2021-10-11 10:42:40|21281.62|21161.62|21282.48|21162.48|21283.07|21163.07|21280.88|21160.88|10
1633948970000|2021-10-11 10:42:50|21282.2|21162.2|21279.88|21159.88|21282.2|21162.2|21279.88|21159.88|10
1633948980000|2021-10-11 10:43:00|21280.01|21160.01|21278.78|21158.78|21280.8|21160.8|21278.78|21158.78|10
1633948990000|2021-10-11 10:43:10|21278.72|21158.72|21280.92|21160.92|21281.45|21161.45|21278.72|21158.72|10
1633949000000|2021-10-11 10:43:20|21280.91|21160.91|21280.26|21160.26|21281.19|21161.19|21280.26|21160.26|9
1633949010000|2021-10-11 10:43:30|21279.53|21159.53|21280.76|21160.76|21281.03|21161.03|21279.53|21159.53|10
1633949020000|2021-10-11 10:43:40|21280.9|21160.9|21280.21|21160.21|21281.69|21161.69|21280.21|21160.21|9
1633949030000|2021-10-11 10:43:50|21280.4|21160.4|21278.95|21158.95|21280.4|21160.4|21277.71|21157.71|9
1633949040000|2021-10-11 10:44:00|21279.81|21159.81|21271.53|21151.53|21279.87|21159.87|21271.53|21151.53|10
1633949050000|2021-10-11 10:44:10|21272.07|21152.07|21270.84|21150.84|21272.16|21152.16|21270.84|21150.84|10
1633949060000|2021-10-11 10:44:20|21271.13|21151.13|21272.64|21152.64|21272.91|21152.91|21270.42|21150.42|10
1633949070000|2021-10-11 10:44:30|21272.5|21152.5|21275.58|21155.58|21275.58|21155.58|21272.5|21152.5|10
1633949080000|2021-10-11 10:44:40|21275.84|21155.84|21274.05|21154.05|21275.84|21155.84|21273.97|21153.97|9
1633949090000|2021-10-11 10:44:50|21274.2|21154.2|21277.35|21157.35|21277.5|21157.5|21273.69|21153.69|10
1633949100000|2021-10-11 10:45:00|21276.74|21156.74|21274.9|21154.9|21276.74|21156.74|21274.87|21154.87|10
1633949110000|2021-10-11 10:45:10|21274.67|21154.67|21275.2|21155.2|21275.72|21155.72|21273.8|21153.8|10
1633949120000|2021-10-11 10:45:20|21275.44|21155.44|21278.49|21158.49|21279.43|21159.43|21275.44|21155.44|10
1633949130000|2021-10-11 10:45:30|21279.17|21159.17|21281.17|21161.17|21281.17|21161.17|21279.17|21159.17|9
1633949140000|2021-10-11 10:45:40|21281.51|21161.51|21283.45|21163.45|21283.82|21163.82|21280.79|21160.79|9
1633949150000|2021-10-11 10:45:50|21283.7|21163.7|21282.19|21162.19|21283.7|21163.7|21282.19|21162.19|9
1633949160000|2021-10-11 10:46:00|21281.89|21161.89|21281.65|21161.65|21282.21|21162.21|21281.62|21161.62|9
1633949170000|2021-10-11 10:46:10|21282.26|21162.26|21283.15|21163.15|21283.82|21163.82|21281.67|21161.67|9
1633949180000|2021-10-11 10:46:20|21282.95|21162.95|21284.61|21164.61|21285.75|21165.75|21282.95|21162.95|9
1633949190000|2021-10-11 10:46:30|21285.62|21165.62|21286.48|21166.48|21286.48|21166.48|21285.28|21165.28|10
1633949200000|2021-10-11 10:46:40|21286.14|21166.14|21289.32|21169.32|21289.32|21169.32|21285.87|21165.87|9
1633949210000|2021-10-11 10:46:50|21289.43|21169.43|21292.6|21172.6|21292.73|21172.73|21289.43|21169.43|10
1633949220000|2021-10-11 10:47:00|21292.47|21172.47|21293.46|21173.46|21293.46|21173.46|21291.9|21171.9|10
1633949230000|2021-10-11 10:47:10|21293.33|21173.33|21293.69|21173.69|21294.21|21174.21|21293.33|21173.33|10
1633949240000|2021-10-11 10:47:20|21292.8|21172.8|21294.13|21174.13|21294.13|21174.13|21292.35|21172.35|9
1633949250000|2021-10-11 10:47:30|21294.2|21174.2|21297.49|21177.49|21297.52|21177.52|21294.02|21174.02|10
1633949260000|2021-10-11 10:47:40|21297.9|21177.9|21301.05|21181.05|21301.05|21181.05|21297.9|21177.9|9
1633949270000|2021-10-11 10:47:50|21301.54|21181.54|21300.85|21180.85|21301.54|21181.54|21300.25|21180.25|8
1633949280000|2021-10-11 10:48:00|21301.04|21181.04|21299.7|21179.7|21301.12|21181.12|21299.7|21179.7|10
1633949290000|2021-10-11 10:48:10|21299.93|21179.93|21299.39|21179.39|21299.93|21179.93|21299.34|21179.34|10
1633949300000|2021-10-11 10:48:20|21299.34|21179.34|21297.53|21177.53|21299.34|21179.34|21297.53|21177.53|8
1633949310000|2021-10-11 10:48:30|21297.25|21177.25|21296.58|21176.58|21297.43|21177.43|21296.29|21176.29|9
1633949320000|2021-10-11 10:48:40|21296.71|21176.71|21301.29|21181.29|21301.29|21181.29|21296.71|21176.71|10
1633949330000|2021-10-11 10:48:50|21300.35|21180.35|21308.18|21188.18|21308.89|21188.89|21300.35|21180.35|9
1633949340000|2021-10-11 10:49:00|21308.8|21188.8|21306.35|21186.35|21310.49|21190.49|21306.32|21186.32|10
1633949350000|2021-10-11 10:49:10|21306.46|21186.46|21302.44|21182.44|21306.52|21186.52|21302.44|21182.44|10
1633949360000|2021-10-11 10:49:20|21302.25|21182.25|21300.56|21180.56|21302.35|21182.35|21300.56|21180.56|9
1633949370000|2021-10-11 10:49:30|21299.8|21179.8|21298.29|21178.29|21299.8|21179.8|21298.29|21178.29|9
1633949380000|2021-10-11 10:49:40|21297.55|21177.55|21296.59|21176.59|21298.28|21178.28|21296.59|21176.59|10
1633949390000|2021-10-11 10:49:50|21296.32|21176.32|21295.64|21175.64|21296.32|21176.32|21293.71|21173.71|10
1633949400000|2021-10-11 10:50:00|21294.75|21174.75|21293.17|21173.17|21294.75|21174.75|21293.17|21173.17|9
1633949410000|2021-10-11 10:50:10|21293.59|21173.59|21295.24|21175.24|21295.95|21175.95|21293.59|21173.59|10
1633949420000|2021-10-11 10:50:20|21295.79|21175.79|21297.25|21177.25|21297.6|21177.6|21295.75|21175.75|10
1633949430000|2021-10-11 10:50:30|21297.5|21177.5|21302.78|21182.78|21302.78|21182.78|21297.5|21177.5|9
1633949440000|2021-10-11 10:50:40|21303.02|21183.02|21307.43|21187.43|21307.43|21187.43|21303.02|21183.02|10
1633949450000|2021-10-11 10:50:50|21308.11|21188.11|21307.49|21187.49|21308.8|21188.8|21306.67|21186.67|10
1633949460000|2021-10-11 10:51:00|21307|21187|21307.25|21187.25|21308.71|21188.71|21305.98|21185.98|9
1633949470000|2021-10-11 10:51:10|21307.39|21187.39|21307.18|21187.18|21308.58|21188.58|21307.17|21187.17|10
1633949480000|2021-10-11 10:51:20|21307.19|21187.19|21306.38|21186.38|21308.23|21188.23|21306.38|21186.38|9
1633949490000|2021-10-11 10:51:30|21305.31|21185.31|21304.95|21184.95|21305.31|21185.31|21304.74|21184.74|8
1633949500000|2021-10-11 10:51:40|21305.76|21185.76|21305.46|21185.46|21305.76|21185.76|21305.37|21185.37|9
1633949510000|2021-10-11 10:51:50|21305.44|21185.44|21303.01|21183.01|21305.54|21185.54|21303.01|21183.01|9
1633949520000|2021-10-11 10:52:00|21302.55|21182.55|21301.83|21181.83|21302.55|21182.55|21301.56|21181.56|9
1633949530000|2021-10-11 10:52:10|21302.47|21182.47|21304.73|21184.73|21304.73|21184.73|21301.92|21181.92|10
1633949540000|2021-10-11 10:52:20|21304.83|21184.83|21305.92|21185.92|21305.92|21185.92|21304.83|21184.83|9
1633949550000|2021-10-11 10:52:30|21305.04|21185.04|21306.2|21186.2|21306.2|21186.2|21305.04|21185.04|8
1633949560000|2021-10-11 10:52:40|21307.1|21187.1|21309.95|21189.95|21309.95|21189.95|21307.07|21187.07|10
1633949570000|2021-10-11 10:52:50|21310.12|21190.12|21309.99|21189.99|21310.96|21190.96|21309.99|21189.99|7
1633949580000|2021-10-11 10:53:00|21309.75|21189.75|21309.5|21189.5|21311.63|21191.63|21309.5|21189.5|10
1633949590000|2021-10-11 10:53:10|21309.25|21189.25|21306.43|21186.43|21309.25|21189.25|21306.36|21186.36|9
1633949600000|2021-10-11 10:53:20|21306.39|21186.39|21305.68|21185.68|21306.39|21186.39|21305.68|21185.68|9
1633949610000|2021-10-11 10:53:30|21305.2|21185.2|21307.11|21187.11|21307.11|21187.11|21305|21185|10
1633949620000|2021-10-11 10:53:40|21307.1|21187.1|21307.12|21187.12|21307.54|21187.54|21306.92|21186.92|8
1633949630000|2021-10-11 10:53:50|21307.67|21187.67|21307.87|21187.87|21308.08|21188.08|21307.48|21187.48|9
1633949640000|2021-10-11 10:54:00|21307.28|21187.28|21304.86|21184.86|21307.28|21187.28|21304.86|21184.86|7
1633949650000|2021-10-11 10:54:10|21304.93|21184.93|21306.82|21186.82|21306.96|21186.96|21304.93|21184.93|10
1633949660000|2021-10-11 10:54:20|21306.51|21186.51|21307.77|21187.77|21307.96|21187.96|21306.51|21186.51|10
1633949670000|2021-10-11 10:54:30|21307.63|21187.63|21306.24|21186.24|21307.78|21187.78|21306.24|21186.24|9
1633949680000|2021-10-11 10:54:40|21305.94|21185.94|21304.76|21184.76|21306.1|21186.1|21304.67|21184.67|10
1633949690000|2021-10-11 10:54:50|21304.8|21184.8|21301.76|21181.76|21304.8|21184.8|21301.76|21181.76|10
1633949700000|2021-10-11 10:55:00|21300.81|21180.81|21298.24|21178.24|21300.81|21180.81|21298.24|21178.24|10
1633949710000|2021-10-11 10:55:10|21298.55|21178.55|21293.6|21173.6|21298.55|21178.55|21293.6|21173.6|10
1633949720000|2021-10-11 10:55:20|21292.93|21172.93|21287.53|21167.53|21292.93|21172.93|21287.53|21167.53|10
1633949730000|2021-10-11 10:55:30|21287.7|21167.7|21280.83|21160.83|21287.7|21167.7|21280.83|21160.83|9
1633949740000|2021-10-11 10:55:40|21281.1|21161.1|21274.54|21154.54|21281.1|21161.1|21274.54|21154.54|10
1633949750000|2021-10-11 10:55:50|21271.89|21151.89|21260.45|21140.45|21271.89|21151.89|21260.45|21140.45|10
1633949760000|2021-10-11 10:56:00|21259.77|21139.77|21258.17|21138.17|21259.77|21139.77|21258.17|21138.17|10
1633949770000|2021-10-11 10:56:10|21258.19|21138.19|21257.1|21137.1|21259.02|21139.02|21257.1|21137.1|10
1633949780000|2021-10-11 10:56:20|21257.15|21137.15|21259.27|21139.27|21259.4|21139.4|21257.14|21137.14|10
1633949790000|2021-10-11 10:56:30|21259.78|21139.78|21263.57|21143.57|21263.57|21143.57|21259.78|21139.78|8
1633949800000|2021-10-11 10:56:40|21264.55|21144.55|21265.96|21145.96|21266.45|21146.45|21263.59|21143.59|10
1633949810000|2021-10-11 10:56:50|21265.87|21145.87|21266.17|21146.17|21267.6|21147.6|21265.74|21145.74|9
1633949820000|2021-10-11 10:57:00|21266.13|21146.13|21265.54|21145.54|21266.47|21146.47|21264.51|21144.51|10
1633949830000|2021-10-11 10:57:10|21265.93|21145.93|21266.21|21146.21|21266.73|21146.73|21265.75|21145.75|8
1633949840000|2021-10-11 10:57:20|21265.72|21145.72|21266.86|21146.86|21266.86|21146.86|21265.54|21145.54|8
1633949850000|2021-10-11 10:57:30|21266.37|21146.37|21265.86|21145.86|21266.9|21146.9|21265.85|21145.85|10
1633949860000|2021-10-11 10:57:40|21265.87|21145.87|21263.74|21143.74|21266.11|21146.11|21263.38|21143.38|8
1633949870000|2021-10-11 10:57:50|21263.68|21143.68|21260.56|21140.56|21263.68|21143.68|21260.56|21140.56|9
1633949880000|2021-10-11 10:58:00|21260.43|21140.43|21255.75|21135.75|21260.43|21140.43|21255.75|21135.75|10
1633949890000|2021-10-11 10:58:10|21255.26|21135.26|21253.67|21133.67|21255.26|21135.26|21253.49|21133.49|9
1633949900000|2021-10-11 10:58:20|21253.87|21133.87|21238.24|21118.24|21253.87|21133.87|21238.24|21118.24|10
1633949910000|2021-10-11 10:58:30|21236.32|21116.32|21227.57|21107.57|21236.32|21116.32|21227.57|21107.57|10
1633949920000|2021-10-11 10:58:40|21226.62|21106.62|21223.32|21103.32|21227.19|21107.19|21223.32|21103.32|10
1633949930000|2021-10-11 10:58:50|21218.02|21098.02|21216.39|21096.39|21218.58|21098.58|21216.39|21096.39|10
1633949940000|2021-10-11 10:59:00|21216.17|21096.17|21212.18|21092.18|21216.17|21096.17|21211.92|21091.92|9
1633949950000|2021-10-11 10:59:10|21211.47|21091.47|21205.97|21085.97|21211.47|21091.47|21205.94|21085.94|10
1633949960000|2021-10-11 10:59:20|21205.72|21085.72|21209.6|21089.6|21209.6|21089.6|21205.72|21085.72|10
1633949970000|2021-10-11 10:59:30|21210.75|21090.75|21208.26|21088.26|21211.65|21091.65|21208.26|21088.26|10
1633949980000|2021-10-11 10:59:40|21207.31|21087.31|21199.51|21079.51|21207.31|21087.31|21199.51|21079.51|10
1633949990000|2021-10-11 10:59:50|21198.11|21078.11|21176.97|21056.97|21198.11|21078.11|21176.97|21056.97|10
1633950000000|2021-10-11 11:00:00|21178.66|21058.66|21178.28|21058.28|21181.37|21061.37|21178.28|21058.28|10
1633950010000|2021-10-11 11:00:10|21179.74|21059.74|21173.44|21053.44|21180.88|21060.88|21173.44|21053.44|10
1633950020000|2021-10-11 11:00:20|21172.26|21052.26|21171.35|21051.35|21172.26|21052.26|21169.57|21049.57|10
1633950030000|2021-10-11 11:00:30|21172.21|21052.21|21178.88|21058.88|21178.88|21058.88|21172.21|21052.21|10
1633950040000|2021-10-11 11:00:40|21180.28|21060.28|21183.63|21063.63|21184.46|21064.46|21180.28|21060.28|10
1633950050000|2021-10-11 11:00:50|21183.24|21063.24|21187.53|21067.53|21187.53|21067.53|21183.24|21063.24|10
1633950060000|2021-10-11 11:01:00|21188.2|21068.2|21191.43|21071.43|21191.43|21071.43|21188.2|21068.2|9
1633950070000|2021-10-11 11:01:10|21191.54|21071.54|21195.27|21075.27|21195.58|21075.58|21191.54|21071.54|10
1633950080000|2021-10-11 11:01:20|21195.41|21075.41|21200.62|21080.62|21200.62|21080.62|21195.41|21075.41|10
1633950090000|2021-10-11 11:01:30|21200.05|21080.05|21202.63|21082.63|21202.63|21082.63|21198.91|21078.91|9
1633950100000|2021-10-11 11:01:40|21202.66|21082.66|21200.05|21080.05|21202.66|21082.66|21200.05|21080.05|10
1633950110000|2021-10-11 11:01:50|21200.34|21080.34|21203.96|21083.96|21203.96|21083.96|21200.09|21080.09|10
1633950120000|2021-10-11 11:02:00|21204.42|21084.42|21203.58|21083.58|21204.43|21084.43|21202.3|21082.3|9
1633950130000|2021-10-11 11:02:10|21203.33|21083.33|21203.69|21083.69|21203.69|21083.69|21202.97|21082.97|10
1633950140000|2021-10-11 11:02:20|21204.12|21084.12|21202.91|21082.91|21204.81|21084.81|21202.91|21082.91|10
1633950150000|2021-10-11 11:02:30|21202.69|21082.69|21196.74|21076.74|21202.69|21082.69|21196.74|21076.74|10
1633950160000|2021-10-11 11:02:40|21194.79|21074.79|21195.82|21075.82|21195.82|21075.82|21193.36|21073.36|10
1633950170000|2021-10-11 11:02:50|21196.03|21076.03|21198.7|21078.7|21198.7|21078.7|21196.03|21076.03|10
1633950180000|2021-10-11 11:03:00|21198.53|21078.53|21195.48|21075.48|21199.12|21079.12|21195.48|21075.48|10
1633950190000|2021-10-11 11:03:10|21195.23|21075.23|21191.27|21071.27|21195.23|21075.23|21191.27|21071.27|9
1633950200000|2021-10-11 11:03:20|21192.23|21072.23|21193.54|21073.54|21194.85|21074.85|21192.23|21072.23|10
1633950210000|2021-10-11 11:03:30|21193.29|21073.29|21187.23|21067.23|21193.29|21073.29|21187.23|21067.23|10
1633950220000|2021-10-11 11:03:40|21186.59|21066.59|21178.75|21058.75|21186.59|21066.59|21178.75|21058.75|10
1633950230000|2021-10-11 11:03:50|21178.07|21058.07|21177.9|21057.9|21179.14|21059.14|21177.77|21057.77|10
1633950240000|2021-10-11 11:04:00|21179.3|21059.3|21182.67|21062.67|21183.01|21063.01|21179.3|21059.3|10
1633950250000|2021-10-11 11:04:10|21183.98|21063.98|21187.45|21067.45|21187.45|21067.45|21183.98|21063.98|10
1633950260000|2021-10-11 11:04:20|21187.28|21067.28|21190.07|21070.07|21190.07|21070.07|21187.28|21067.28|9
1633950270000|2021-10-11 11:04:30|21188.95|21068.95|21187.34|21067.34|21188.95|21068.95|21187.17|21067.17|10
1633950280000|2021-10-11 11:04:40|21187.18|21067.18|21189.32|21069.32|21189.32|21069.32|21187.18|21067.18|10
1633950290000|2021-10-11 11:04:50|21189.41|21069.41|21191.97|21071.97|21191.97|21071.97|21189.41|21069.41|10
1633950300000|2021-10-11 11:05:00|21192.11|21072.11|21193.13|21073.13|21193.51|21073.51|21192.04|21072.04|9
1633950310000|2021-10-11 11:05:10|21192.21|21072.21|21192.48|21072.48|21192.48|21072.48|21191.48|21071.48|10
1633950320000|2021-10-11 11:05:20|21192.57|21072.57|21191.74|21071.74|21192.57|21072.57|21191.74|21071.74|9
1633950330000|2021-10-11 11:05:30|21190.62|21070.62|21189.49|21069.49|21190.62|21070.62|21189.42|21069.42|10
1633950340000|2021-10-11 11:05:40|21189.5|21069.5|21192.07|21072.07|21192.07|21072.07|21189.5|21069.5|10
1633950350000|2021-10-11 11:05:50|21192.09|21072.09|21190.84|21070.84|21192.24|21072.24|21190.67|21070.67|9
1633950360000|2021-10-11 11:06:00|21190.95|21070.95|21188.64|21068.64|21190.95|21070.95|21188.64|21068.64|9
1633950370000|2021-10-11 11:06:10|21188.75|21068.75|21187.65|21067.65|21188.75|21068.75|21187.46|21067.46|10
1633950380000|2021-10-11 11:06:20|21187.59|21067.59|21183.42|21063.42|21187.59|21067.59|21183.42|21063.42|10
1633950390000|2021-10-11 11:06:30|21183.55|21063.55|21180.35|21060.35|21183.55|21063.55|21180.35|21060.35|10
1633950400000|2021-10-11 11:06:40|21179.92|21059.92|21178.83|21058.83|21181.32|21061.32|21178.83|21058.83|10
1633950410000|2021-10-11 11:06:50|21178.6|21058.6|21177.34|21057.34|21178.6|21058.6|21177.31|21057.31|10
1633950420000|2021-10-11 11:07:00|21177.15|21057.15|21179.01|21059.01|21179.01|21059.01|21176.63|21056.63|10
1633950430000|2021-10-11 11:07:10|21180.33|21060.33|21177.98|21057.98|21181.18|21061.18|21177.98|21057.98|10
1633950440000|2021-10-11 11:07:20|21178.11|21058.11|21166.82|21046.82|21178.11|21058.11|21166.82|21046.82|10
1633950450000|2021-10-11 11:07:30|21165.24|21045.24|21159.85|21039.85|21165.24|21045.24|21159.85|21039.85|10
1633950460000|2021-10-11 11:07:40|21158.71|21038.71|21156.1|21036.1|21158.78|21038.78|21155.67|21035.67|10
1633950470000|2021-10-11 11:07:50|21155.95|21035.95|21147.01|21027.01|21155.95|21035.95|21147.01|21027.01|10
1633950480000|2021-10-11 11:08:00|21146.86|21026.86|21145.85|21025.85|21147.5|21027.5|21144.85|21024.85|10
1633950490000|2021-10-11 11:08:10|21145.98|21025.98|21146.63|21026.63|21147.83|21027.83|21145.98|21025.98|10
1633950500000|2021-10-11 11:08:20|21146.59|21026.59|21143.42|21023.42|21146.59|21026.59|21143.42|21023.42|10
1633950510000|2021-10-11 11:08:30|21143.79|21023.79|21141.88|21021.88|21143.79|21023.79|21141.56|21021.56|9
1633950520000|2021-10-11 11:08:40|21142.18|21022.18|21138.55|21018.55|21142.18|21022.18|21138.55|21018.55|10
1633950530000|2021-10-11 11:08:50|21137.98|21017.98|21122.5|21002.5|21137.98|21017.98|21122.5|21002.5|10
1633950540000|2021-10-11 11:09:00|21114.72|20994.72|21114.47|20994.47|21116.11|20996.11|21112.85|20992.85|10
1633950550000|2021-10-11 11:09:10|21114.67|20994.67|21108.42|20988.42|21114.86|20994.86|21108.42|20988.42|10
1633950560000|2021-10-11 11:09:20|21107.45|20987.45|21098.39|20978.39|21107.45|20987.45|21098.39|20978.39|10
1633950570000|2021-10-11 11:09:30|21098.05|20978.05|21083.58|20963.58|21098.05|20978.05|21083.58|20963.58|10
1633950580000|2021-10-11 11:09:40|21082.23|20962.23|21080.04|20960.04|21082.23|20962.23|21077.81|20957.81|10
1633950590000|2021-10-11 11:09:50|21080.3|20960.3|21084.36|20964.36|21085.12|20965.12|21080.3|20960.3|10
1633950600000|2021-10-11 11:10:00|21084.31|20964.31|21085.48|20965.48|21085.67|20965.67|21084.31|20964.31|10
1633950610000|2021-10-11 11:10:10|21084.08|20964.08|21083.52|20963.52|21085.55|20965.55|21083.52|20963.52|8
1633950620000|2021-10-11 11:10:20|21083.57|20963.57|21089.87|20969.87|21089.87|20969.87|21083.57|20963.57|10
1633950630000|2021-10-11 11:10:30|21088.81|20968.81|21091.61|20971.61|21091.61|20971.61|21088.68|20968.68|10
1633950640000|2021-10-11 11:10:40|21092.21|20972.21|21093.11|20973.11|21094.52|20974.52|21092.21|20972.21|10
1633950650000|2021-10-11 11:10:50|21093.04|20973.04|21092.88|20972.88|21094.63|20974.63|21092.88|20972.88|10
1633950660000|2021-10-11 11:11:00|21092.77|20972.77|21077.25|20957.25|21092.77|20972.77|21077.25|20957.25|10
1633950670000|2021-10-11 11:11:10|21075.92|20955.92|21067.05|20947.05|21075.92|20955.92|21067.05|20947.05|10
1633950680000|2021-10-11 11:11:20|21066.82|20946.82|21057.39|20937.39|21066.82|20946.82|21057.39|20937.39|10
1633950690000|2021-10-11 11:11:30|21057.29|20937.29|21054.24|20934.24|21057.29|20937.29|21053.79|20933.79|10
1633950700000|2021-10-11 11:11:40|21055|20935|21056.55|20936.55|21057.26|20937.26|21053.9|20933.9|10
1633950710000|2021-10-11 11:11:50|21056.84|20936.84|21058.31|20938.31|21060.11|20940.11|21056.84|20936.84|10
1633950720000|2021-10-11 11:12:00|21057.49|20937.49|21054.77|20934.77|21057.49|20937.49|21052.36|20932.36|10
1633950730000|2021-10-11 11:12:10|21055.63|20935.63|21050.99|20930.99|21055.63|20935.63|21050.99|20930.99|10
1633950740000|2021-10-11 11:12:20|21050.33|20930.33|21045.55|20925.55|21050.4|20930.4|21045.55|20925.55|10
1633950750000|2021-10-11 11:12:30|21045.49|20925.49|21040.88|20920.88|21045.99|20925.99|21040.88|20920.88|9
1633950760000|2021-10-11 11:12:40|21040.58|20920.58|21032.71|20912.71|21040.58|20920.58|21032.58|20912.58|10
1633950770000|2021-10-11 11:12:50|21032.72|20912.72|21026.84|20906.84|21032.72|20912.72|21026.26|20906.26|10
1633950780000|2021-10-11 11:13:00|21027.57|20907.57|21030.16|20910.16|21030.16|20910.16|21027.57|20907.57|10
1633950790000|2021-10-11 11:13:10|21030.28|20910.28|21031.9|20911.9|21034.42|20914.42|21030.28|20910.28|10
1633950800000|2021-10-11 11:13:20|21029.46|20909.46|21028.26|20908.26|21029.84|20909.84|21028.26|20908.26|10
1633950810000|2021-10-11 11:13:30|21029.05|20909.05|21027.35|20907.35|21029.05|20909.05|21026.82|20906.82|10
1633950820000|2021-10-11 11:13:40|21026.95|20906.95|21014.14|20894.14|21026.95|20906.95|21014.14|20894.14|10
1633950830000|2021-10-11 11:13:50|21012.35|20892.35|21010.64|20890.64|21012.35|20892.35|21007.59|20887.59|10
1633950840000|2021-10-11 11:14:00|21011.51|20891.51|21015.75|20895.75|21015.75|20895.75|21010.66|20890.66|10
1633950850000|2021-10-11 11:14:10|21015.74|20895.74|21022.54|20902.54|21022.54|20902.54|21015.74|20895.74|10
1633950860000|2021-10-11 11:14:20|21023.5|20903.5|21029.31|20909.31|21029.31|20909.31|21023.07|20903.07|10
1633950870000|2021-10-11 11:14:30|21030.11|20910.11|21034.23|20914.23|21034.23|20914.23|21030.11|20910.11|10
1633950880000|2021-10-11 11:14:40|21034.24|20914.24|21037.83|20917.83|21037.83|20917.83|21033.42|20913.42|10
1633950890000|2021-10-11 11:14:50|21038.7|20918.7|21038.88|20918.88|21039.79|20919.79|21038.55|20918.55|10
1633950900000|2021-10-11 11:15:00|21039.88|20919.88|21048.29|20928.29|21048.29|20928.29|21039.88|20919.88|10
1633950910000|2021-10-11 11:15:10|21048.61|20928.61|21054.34|20934.34|21054.34|20934.34|21048.61|20928.61|10
1633950920000|2021-10-11 11:15:20|21053.2|20933.2|21058.03|20938.03|21058.03|20938.03|21053.2|20933.2|10
1633950930000|2021-10-11 11:15:30|21058.04|20938.04|21058.73|20938.73|21059.56|20939.56|21058.04|20938.04|10
1633950940000|2021-10-11 11:15:40|21058.77|20938.77|21058.5|20938.5|21059.6|20939.6|21058.2|20938.2|10
1633950950000|2021-10-11 11:15:50|21059.04|20939.04|21058.37|20938.37|21059.04|20939.04|21057.2|20937.2|10
1633950960000|2021-10-11 11:16:00|21058.48|20938.48|21059.54|20939.54|21059.58|20939.58|21057.56|20937.56|10
1633950970000|2021-10-11 11:16:10|21062.83|20942.83|21066.22|20946.22|21066.22|20946.22|21062.75|20942.75|9
1633950980000|2021-10-11 11:16:20|21067.16|20947.16|21065.79|20945.79|21067.16|20947.16|21065.48|20945.48|10
1633950990000|2021-10-11 11:16:30|21066.19|20946.19|21058.29|20938.29|21066.19|20946.19|21058.29|20938.29|10
1633951000000|2021-10-11 11:16:40|21057.53|20937.53|21056.01|20936.01|21057.62|20937.62|21055.79|20935.79|10
1633951010000|2021-10-11 11:16:50|21055.34|20935.34|21055.5|20935.5|21055.5|20935.5|21054.33|20934.33|10
1633951020000|2021-10-11 11:17:00|21057.13|20937.13|21061.18|20941.18|21061.24|20941.24|21057.13|20937.13|10
1633951030000|2021-10-11 11:17:10|21061.31|20941.31|21065.51|20945.51|21065.55|20945.55|21061.31|20941.31|10
1633951040000|2021-10-11 11:17:20|21071.49|20951.49|21075.99|20955.99|21075.99|20955.99|21071.02|20951.02|10
1633951050000|2021-10-11 11:17:30|21077.34|20957.34|21080.83|20960.83|21080.83|20960.83|21077.34|20957.34|10
1633951060000|2021-10-11 11:17:40|21080.43|20960.43|21095.45|20975.45|21095.45|20975.45|21080.43|20960.43|10
1633951070000|2021-10-11 11:17:50|21095.76|20975.76|21102.27|20982.27|21102.27|20982.27|21095.76|20975.76|10
1633951080000|2021-10-11 11:18:00|21101.5|20981.5|21106.58|20986.58|21106.58|20986.58|21101.5|20981.5|10
1633951090000|2021-10-11 11:18:10|21106.62|20986.62|21108.1|20988.1|21108.1|20988.1|21105.76|20985.76|10
1633951100000|2021-10-11 11:18:20|21107.09|20987.09|21107.57|20987.57|21108.48|20988.48|21106.43|20986.43|10
1633951110000|2021-10-11 11:18:30|21106.99|20986.99|21102.88|20982.88|21106.99|20986.99|21102.88|20982.88|10
1633951120000|2021-10-11 11:18:40|21102.33|20982.33|21104.68|20984.68|21104.68|20984.68|21099.79|20979.79|10
1633951130000|2021-10-11 11:18:50|21104.86|20984.86|21105.69|20985.69|21106.23|20986.23|21104.65|20984.65|10
1633951140000|2021-10-11 11:19:00|21105.43|20985.43|21102.16|20982.16|21105.43|20985.43|21102.16|20982.16|10
1633951150000|2021-10-11 11:19:10|21102.09|20982.09|21101.82|20981.82|21102.55|20982.55|21101.58|20981.58|10
1633951160000|2021-10-11 11:19:20|21100.65|20980.65|21101|20981|21101.28|20981.28|21100.44|20980.44|10
1633951170000|2021-10-11 11:19:30|21100.99|20980.99|21101.7|20981.7|21101.7|20981.7|21099.69|20979.69|10
1633951180000|2021-10-11 11:19:40|21101.39|20981.39|21099.72|20979.72|21101.47|20981.47|21099.68|20979.68|10
1633951190000|2021-10-11 11:19:50|21098.76|20978.76|21099.55|20979.55|21100.21|20980.21|21098.16|20978.16|8
1633951200000|2021-10-11 11:20:00|21098.78|20978.78|21099.12|20979.12|21099.16|20979.16|21097.66|20977.66|10
1633951210000|2021-10-11 11:20:10|21099.19|20979.19|21099.71|20979.71|21100.37|20980.37|21098.66|20978.66|10
1633951220000|2021-10-11 11:20:20|21099.73|20979.73|21102.95|20982.95|21102.95|20982.95|21099.73|20979.73|9
1633951230000|2021-10-11 11:20:30|21103.74|20983.74|21104.74|20984.74|21104.8|20984.8|21103.46|20983.46|10
1633951240000|2021-10-11 11:20:40|21105.43|20985.43|21105.69|20985.69|21105.81|20985.81|21104.59|20984.59|10
1633951250000|2021-10-11 11:20:50|21105.45|20985.45|21107.23|20987.23|21107.37|20987.37|21104.91|20984.91|10
1633951260000|2021-10-11 11:21:00|21106.7|20986.7|21107.85|20987.85|21108.42|20988.42|21106.7|20986.7|10
1633951270000|2021-10-11 11:21:10|21108.05|20988.05|21105.51|20985.51|21108.05|20988.05|21105.51|20985.51|10
1633951280000|2021-10-11 11:21:20|21104.75|20984.75|21104.8|20984.8|21105.38|20985.38|21104.59|20984.59|10
1633951290000|2021-10-11 11:21:30|21106.1|20986.1|21104.94|20984.94|21106.1|20986.1|21103.61|20983.61|10
1633951300000|2021-10-11 11:21:40|21104.43|20984.43|21099.03|20979.03|21104.43|20984.43|21099.03|20979.03|10
1633951310000|2021-10-11 11:21:50|21098.54|20978.54|21097.2|20977.2|21098.54|20978.54|21096.86|20976.86|9
1633951320000|2021-10-11 11:22:00|21096.69|20976.69|21099.51|20979.51|21099.51|20979.51|21096.69|20976.69|10
1633951330000|2021-10-11 11:22:10|21099.58|20979.58|21099.47|20979.47|21099.58|20979.58|21098.58|20978.58|10
1633951340000|2021-10-11 11:22:20|21098.56|20978.56|21099.77|20979.77|21099.77|20979.77|21098.14|20978.14|10
1633951350000|2021-10-11 11:22:30|21100.12|20980.12|21103.51|20983.51|21103.57|20983.57|21100.12|20980.12|10
1633951360000|2021-10-11 11:22:40|21103.7|20983.7|21102.58|20982.58|21104.17|20984.17|21102.58|20982.58|10
1633951370000|2021-10-11 11:22:50|21102.55|20982.55|21103.14|20983.14|21103.16|20983.16|21100.52|20980.52|10
1633951380000|2021-10-11 11:23:00|21103.69|20983.69|21103.27|20983.27|21103.69|20983.69|21102.25|20982.25|10
1633951390000|2021-10-11 11:23:10|21103.31|20983.31|21101.67|20981.67|21103.34|20983.34|21101.67|20981.67|10
1633951400000|2021-10-11 11:23:20|21100.75|20980.75|21094.39|20974.39|21100.75|20980.75|21094.39|20974.39|10
1633951410000|2021-10-11 11:23:30|21094.88|20974.88|21094.63|20974.63|21096.05|20976.05|21094.44|20974.44|10
1633951420000|2021-10-11 11:23:40|21094.84|20974.84|21092.83|20972.83|21095.2|20975.2|21092.82|20972.82|9
1633951430000|2021-10-11 11:23:50|21092.68|20972.68|21092.3|20972.3|21094.3|20974.3|21092.3|20972.3|10
1633951440000|2021-10-11 11:24:00|21092.16|20972.16|21090.95|20970.95|21093.44|20973.44|21090.77|20970.77|10
1633951450000|2021-10-11 11:24:10|21089.14|20969.14|21085.98|20965.98|21089.14|20969.14|21083.16|20963.16|10
1633951460000|2021-10-11 11:24:20|21086.02|20966.02|21086.23|20966.23|21088.46|20968.46|21086.02|20966.02|10
1633951470000|2021-10-11 11:24:30|21086.28|20966.28|21088.57|20968.57|21088.57|20968.57|21086.16|20966.16|10
1633951480000|2021-10-11 11:24:40|21088.8|20968.8|21090.32|20970.32|21090.32|20970.32|21088.8|20968.8|10
1633951490000|2021-10-11 11:24:50|21091.23|20971.23|21094.47|20974.47|21094.47|20974.47|21091.23|20971.23|10
1633951500000|2021-10-11 11:25:00|21094.69|20974.69|21094.82|20974.82|21095.87|20975.87|21094.69|20974.69|9
1633951510000|2021-10-11 11:25:10|21094.81|20974.81|21096.93|20976.93|21096.93|20976.93|21094.81|20974.81|10
1633951520000|2021-10-11 11:25:20|21097.27|20977.27|21100.44|20980.44|21100.44|20980.44|21096.71|20976.71|10
1633951530000|2021-10-11 11:25:30|21100.63|20980.63|21101.12|20981.12|21101.39|20981.39|21100.08|20980.08|10
1633951540000|2021-10-11 11:25:40|21101.32|20981.32|21104.68|20984.68|21104.68|20984.68|21101.32|20981.32|10
1633951550000|2021-10-11 11:25:50|21105.39|20985.39|21111.07|20991.07|21111.07|20991.07|21105.39|20985.39|10
1633951560000|2021-10-11 11:26:00|21112.05|20992.05|21113.07|20993.07|21113.09|20993.09|21111.76|20991.76|10
1633951570000|2021-10-11 11:26:10|21113.16|20993.16|21120.98|21000.98|21120.98|21000.98|21113.05|20993.05|10
1633951580000|2021-10-11 11:26:20|21119.88|20999.88|21120.45|21000.45|21121.25|21001.25|21119.88|20999.88|10
1633951590000|2021-10-11 11:26:30|21120.69|21000.69|21119.49|20999.49|21120.73|21000.73|21119.49|20999.49|9
1633951600000|2021-10-11 11:26:40|21119.65|20999.65|21119.09|20999.09|21119.65|20999.65|21118.86|20998.86|9
1633951610000|2021-10-11 11:26:50|21118.57|20998.57|21119.8|20999.8|21119.88|20999.88|21118.27|20998.27|10
1633951620000|2021-10-11 11:27:00|21119.57|20999.57|21118.8|20998.8|21120.43|21000.43|21118.8|20998.8|10
1633951630000|2021-10-11 11:27:10|21118.32|20998.32|21115.55|20995.55|21118.32|20998.32|21115.55|20995.55|10
1633951640000|2021-10-11 11:27:20|21116.03|20996.03|21117.51|20997.51|21117.51|20997.51|21115.56|20995.56|10
1633951650000|2021-10-11 11:27:30|21117.2|20997.2|21122.18|21002.18|21122.28|21002.28|21117.2|20997.2|9
1633951660000|2021-10-11 11:27:40|21121.93|21001.93|21120.79|21000.79|21122.49|21002.49|21120.78|21000.78|10
1633951670000|2021-10-11 11:27:50|21119.53|20999.53|21119.6|20999.6|21119.6|20999.6|21118.2|20998.2|9
1633951680000|2021-10-11 11:28:00|21119.01|20999.01|21119.57|20999.57|21119.76|20999.76|21118.88|20998.88|10
1633951690000|2021-10-11 11:28:10|21119.54|20999.54|21114.75|20994.75|21119.54|20999.54|21114.75|20994.75|10
1633951700000|2021-10-11 11:28:20|21113.76|20993.76|21112.09|20992.09|21113.76|20993.76|21111.74|20991.74|10
1633951710000|2021-10-11 11:28:30|21112.51|20992.51|21111.45|20991.45|21112.51|20992.51|21111.11|20991.11|9
1633951720000|2021-10-11 11:28:40|21111.84|20991.84|21111|20991|21111.84|20991.84|21110.8|20990.8|10
1633951730000|2021-10-11 11:28:50|21111.02|20991.02|21111.13|20991.13|21111.17|20991.17|21110.26|20990.26|10
1633951740000|2021-10-11 11:29:00|21110.84|20990.84|21109.08|20989.08|21111.08|20991.08|21109.08|20989.08|8
1633951750000|2021-10-11 11:29:10|21109.18|20989.18|21104.48|20984.48|21109.18|20989.18|21104.48|20984.48|10
1633951760000|2021-10-11 11:29:20|21103.49|20983.49|21095.96|20975.96|21103.49|20983.49|21095.96|20975.96|10
1633951770000|2021-10-11 11:29:30|21096|20976|21097.51|20977.51|21097.51|20977.51|21096|20976|10
1633951780000|2021-10-11 11:29:40|21097.09|20977.09|21095.83|20975.83|21097.16|20977.16|21095.83|20975.83|10
1633951790000|2021-10-11 11:29:50|21094.93|20974.93|21093.06|20973.06|21095.48|20975.48|21093.06|20973.06|10
1633951800000|2021-10-11 11:30:00|21092.92|20972.92|21091.59|20971.59|21092.96|20972.96|21090.77|20970.77|10
1633951810000|2021-10-11 11:30:10|21090.91|20970.91|21088.1|20968.1|21090.91|20970.91|21088.08|20968.08|10
1633951820000|2021-10-11 11:30:20|21087.48|20967.48|21091.23|20971.23|21091.23|20971.23|21087.48|20967.48|10
1633951830000|2021-10-11 11:30:30|21091.56|20971.56|21099.97|20979.97|21099.97|20979.97|21091.54|20971.54|9
1633951840000|2021-10-11 11:30:40|21100.93|20980.93|21105.9|20985.9|21106.12|20986.12|21100.93|20980.93|10
1633951850000|2021-10-11 11:30:50|21105.7|20985.7|21109.45|20989.45|21109.45|20989.45|21105.7|20985.7|10
1633951860000|2021-10-11 11:31:00|21110.47|20990.47|21128.81|21008.81|21128.81|21008.81|21110.47|20990.47|10
1633951870000|2021-10-11 11:31:10|21133.43|21013.43|21135.35|21015.35|21135.62|21015.62|21131.33|21011.33|10
1633951880000|2021-10-11 11:31:20|21136.83|21016.83|21143.05|21023.05|21143.97|21023.97|21136.55|21016.55|10
1633951890000|2021-10-11 11:31:30|21142.79|21022.79|21144.16|21024.16|21145.31|21025.31|21142.79|21022.79|10
1633951900000|2021-10-11 11:31:40|21143.7|21023.7|21145.83|21025.83|21145.83|21025.83|21143.34|21023.34|10
1633951910000|2021-10-11 11:31:50|21145.38|21025.38|21141.11|21021.11|21145.38|21025.38|21141.11|21021.11|10
1633951920000|2021-10-11 11:32:00|21142.54|21022.54|21146.03|21026.03|21146.03|21026.03|21142.54|21022.54|10
1633951930000|2021-10-11 11:32:10|21146.26|21026.26|21157.6|21037.6|21157.6|21037.6|21146.26|21026.26|10
1633951940000|2021-10-11 11:32:20|21158.33|21038.33|21167.6|21047.6|21167.6|21047.6|21158.33|21038.33|10
1633951950000|2021-10-11 11:32:30|21167.74|21047.74|21175.27|21055.27|21175.27|21055.27|21167.74|21047.74|10
1633951960000|2021-10-11 11:32:40|21175.45|21055.45|21178.31|21058.31|21178.31|21058.31|21175.2|21055.2|10
1633951970000|2021-10-11 11:32:50|21180.54|21060.54|21182.86|21062.86|21182.86|21062.86|21180.51|21060.51|10
1633951980000|2021-10-11 11:33:00|21182.89|21062.89|21178.69|21058.69|21183.24|21063.24|21178.69|21058.69|10
1633951990000|2021-10-11 11:33:10|21177.73|21057.73|21175.98|21055.98|21179.6|21059.6|21175.98|21055.98|10
1633952000000|2021-10-11 11:33:20|21175.46|21055.46|21171.87|21051.87|21175.89|21055.89|21171.59|21051.59|10
1633952010000|2021-10-11 11:33:30|21171.85|21051.85|21170.88|21050.88|21171.85|21051.85|21169.72|21049.72|10
1633952020000|2021-10-11 11:33:40|21170.9|21050.9|21169.07|21049.07|21171.56|21051.56|21168.77|21048.77|9
1633952030000|2021-10-11 11:33:50|21169.23|21049.23|21168.89|21048.89|21169.72|21049.72|21168.14|21048.14|10
1633952040000|2021-10-11 11:34:00|21168.69|21048.69|21169.3|21049.3|21169.9|21049.9|21168.64|21048.64|10
1633952050000|2021-10-11 11:34:10|21169.15|21049.15|21167.58|21047.58|21169.15|21049.15|21167.58|21047.58|10
1633952060000|2021-10-11 11:34:20|21166.78|21046.78|21162.95|21042.95|21166.78|21046.78|21162.95|21042.95|10
1633952070000|2021-10-11 11:34:30|21162.89|21042.89|21164.44|21044.44|21165.02|21045.02|21162.89|21042.89|10
1633952080000|2021-10-11 11:34:40|21163.43|21043.43|21164.47|21044.47|21164.47|21044.47|21163.14|21043.14|10
1633952090000|2021-10-11 11:34:50|21166.69|21046.69|21170.78|21050.78|21171.85|21051.85|21166.69|21046.69|10
1633952100000|2021-10-11 11:35:00|21170.82|21050.82|21169.47|21049.47|21170.82|21050.82|21168.13|21048.13|10
1633952110000|2021-10-11 11:35:10|21169.66|21049.66|21171.73|21051.73|21171.98|21051.98|21169.66|21049.66|10
1633952120000|2021-10-11 11:35:20|21172.68|21052.68|21174.43|21054.43|21174.43|21054.43|21172.68|21052.68|10
1633952130000|2021-10-11 11:35:30|21174.52|21054.52|21174.29|21054.29|21174.97|21054.97|21174.29|21054.29|9
1633952140000|2021-10-11 11:35:40|21174.33|21054.33|21174.21|21054.21|21174.68|21054.68|21174.21|21054.21|9
1633952150000|2021-10-11 11:35:50|21173.22|21053.22|21170.79|21050.79|21173.22|21053.22|21170.71|21050.71|10
1633952160000|2021-10-11 11:36:00|21170.64|21050.64|21171.92|21051.92|21171.92|21051.92|21169.82|21049.82|10
1633952170000|2021-10-11 11:36:10|21172.71|21052.71|21171.54|21051.54|21172.71|21052.71|21171.54|21051.54|10
1633952180000|2021-10-11 11:36:20|21171.37|21051.37|21170.36|21050.36|21171.38|21051.38|21170.02|21050.02|8
1633952190000|2021-10-11 11:36:30|21170.41|21050.41|21170.33|21050.33|21170.57|21050.57|21170.09|21050.09|10
1633952200000|2021-10-11 11:36:40|21171.79|21051.79|21171.89|21051.89|21172.25|21052.25|21170.85|21050.85|8
1633952210000|2021-10-11 11:36:50|21172.62|21052.62|21171.2|21051.2|21172.68|21052.68|21171.2|21051.2|10
1633952220000|2021-10-11 11:37:00|21170.26|21050.26|21168.56|21048.56|21171.24|21051.24|21168.56|21048.56|9
1633952230000|2021-10-11 11:37:10|21168.1|21048.1|21169.88|21049.88|21169.88|21049.88|21168.1|21048.1|10
1633952240000|2021-10-11 11:37:20|21171.62|21051.62|21175.84|21055.84|21175.84|21055.84|21171.62|21051.62|10
1633952250000|2021-10-11 11:37:30|21175.8|21055.8|21176.63|21056.63|21177.23|21057.23|21175.72|21055.72|9
1633952260000|2021-10-11 11:37:40|21177.02|21057.02|21180.65|21060.65|21180.65|21060.65|21177.02|21057.02|9
1633952270000|2021-10-11 11:37:50|21179.94|21059.94|21188.26|21068.26|21188.26|21068.26|21179.94|21059.94|10
1633952280000|2021-10-11 11:38:00|21188.82|21068.82|21201.62|21081.62|21201.62|21081.62|21188.82|21068.82|10
1633952290000|2021-10-11 11:38:10|21202.61|21082.61|21208.22|21088.22|21208.32|21088.32|21202.61|21082.61|10
1633952300000|2021-10-11 11:38:20|21208.86|21088.86|21213.81|21093.81|21214.08|21094.08|21208.86|21088.86|10
1633952310000|2021-10-11 11:38:30|21213.69|21093.69|21211.63|21091.63|21214.42|21094.42|21211.4|21091.4|10
1633952320000|2021-10-11 11:38:40|21211.67|21091.67|21209.9|21089.9|21213.25|21093.25|21209.9|21089.9|10
1633952330000|2021-10-11 11:38:50|21210.1|21090.1|21206.79|21086.79|21210.1|21090.1|21206.79|21086.79|10
1633952340000|2021-10-11 11:39:00|21206.81|21086.81|21207.58|21087.58|21207.99|21087.99|21206.71|21086.71|9
1633952350000|2021-10-11 11:39:10|21207.86|21087.86|21206.99|21086.99|21208.28|21088.28|21206.61|21086.61|10
1633952360000|2021-10-11 11:39:20|21207.07|21087.07|21215.83|21095.83|21215.83|21095.83|21207.07|21087.07|10
1633952370000|2021-10-11 11:39:30|21215.2|21095.2|21216.34|21096.34|21216.57|21096.57|21215.2|21095.2|10
1633952380000|2021-10-11 11:39:40|21216.6|21096.6|21219.87|21099.87|21219.92|21099.92|21216.6|21096.6|10
1633952390000|2021-10-11 11:39:50|21219.85|21099.85|21223.09|21103.09|21223.09|21103.09|21219.85|21099.85|10
1633952400000|2021-10-11 11:40:00|21222.13|21102.13|21219.13|21099.13|21222.13|21102.13|21219.13|21099.13|10
1633952410000|2021-10-11 11:40:10|21218.76|21098.76|21217.96|21097.96|21218.76|21098.76|21216.71|21096.71|10
1633952420000|2021-10-11 11:40:20|21216.9|21096.9|21218.7|21098.7|21218.7|21098.7|21216.02|21096.02|9
1633952430000|2021-10-11 11:40:30|21218.53|21098.53|21219.32|21099.32|21219.37|21099.37|21218.53|21098.53|8
1633952440000|2021-10-11 11:40:40|21219.36|21099.36|21220.36|21100.36|21220.36|21100.36|21219.22|21099.22|10
1633952450000|2021-10-11 11:40:50|21221.58|21101.58|21223.31|21103.31|21223.31|21103.31|21219.66|21099.66|10
1633952460000|2021-10-11 11:41:00|21223.28|21103.28|21224.7|21104.7|21225.63|21105.63|21222.78|21102.78|10
1633952470000|2021-10-11 11:41:10|21225.08|21105.08|21230.91|21110.91|21230.91|21110.91|21224.72|21104.72|10
1633952480000|2021-10-11 11:41:20|21230.52|21110.52|21233.55|21113.55|21233.55|21113.55|21230.17|21110.17|10
1633952490000|2021-10-11 11:41:30|21233.72|21113.72|21234.55|21114.55|21235.37|21115.37|21233.57|21113.57|10
1633952500000|2021-10-11 11:41:40|21233.7|21113.7|21228.7|21108.7|21233.7|21113.7|21228.7|21108.7|10
1633952510000|2021-10-11 11:41:50|21228.4|21108.4|21228.94|21108.94|21229.23|21109.23|21227.66|21107.66|10
1633952520000|2021-10-11 11:42:00|21228.5|21108.5|21225.87|21105.87|21228.52|21108.52|21225.64|21105.64|10
1633952530000|2021-10-11 11:42:10|21225.59|21105.59|21225.67|21105.67|21226.59|21106.59|21225.44|21105.44|10
1633952540000|2021-10-11 11:42:20|21225.74|21105.74|21224.39|21104.39|21225.74|21105.74|21224.39|21104.39|10
1633952550000|2021-10-11 11:42:30|21224.45|21104.45|21222.02|21102.02|21225.31|21105.31|21221.72|21101.72|10
1633952560000|2021-10-11 11:42:40|21222.14|21102.14|21221.79|21101.79|21223.58|21103.58|21221.77|21101.77|10
1633952570000|2021-10-11 11:42:50|21220.72|21100.72|21220.01|21100.01|21220.75|21100.75|21220.01|21100.01|10
1633952580000|2021-10-11 11:43:00|21220.04|21100.04|21220.88|21100.88|21221.15|21101.15|21220|21100|9
1633952590000|2021-10-11 11:43:10|21220.6|21100.6|21222.22|21102.22|21222.22|21102.22|21220.6|21100.6|10
1633952600000|2021-10-11 11:43:20|21222.12|21102.12|21220.94|21100.94|21222.12|21102.12|21220.91|21100.91|9
1633952610000|2021-10-11 11:43:30|21220.74|21100.74|21220.05|21100.05|21221.97|21101.97|21219.89|21099.89|9
1633952620000|2021-10-11 11:43:40|21219.93|21099.93|21219.15|21099.15|21220.63|21100.63|21219.15|21099.15|9
1633952630000|2021-10-11 11:43:50|21218.69|21098.69|21219.62|21099.62|21220.06|21100.06|21218.69|21098.69|10
1633952640000|2021-10-11 11:44:00|21219.66|21099.66|21218.47|21098.47|21220.9|21100.9|21217.84|21097.84|10
1633952650000|2021-10-11 11:44:10|21218.57|21098.57|21219.45|21099.45|21219.45|21099.45|21216.48|21096.48|10
1633952660000|2021-10-11 11:44:20|21219.62|21099.62|21223.74|21103.74|21224.24|21104.24|21219.62|21099.62|8
1633952670000|2021-10-11 11:44:30|21224.01|21104.01|21225.05|21105.05|21225.16|21105.16|21223.89|21103.89|10
1633952680000|2021-10-11 11:44:40|21225.1|21105.1|21226.47|21106.47|21226.55|21106.55|21225.1|21105.1|9
1633952690000|2021-10-11 11:44:50|21227.29|21107.29|21224.38|21104.38|21227.5|21107.5|21224.38|21104.38|9
1633952700000|2021-10-11 11:45:00|21223.87|21103.87|21224.07|21104.07|21225.1|21105.1|21223.66|21103.66|10
1633952710000|2021-10-11 11:45:10|21224.43|21104.43|21224.65|21104.65|21224.65|21104.65|21223.97|21103.97|10
1633952720000|2021-10-11 11:45:20|21224.45|21104.45|21226.83|21106.83|21226.83|21106.83|21224.15|21104.15|8
1633952730000|2021-10-11 11:45:30|21227.67|21107.67|21227.89|21107.89|21228.19|21108.19|21226.83|21106.83|8
1633952740000|2021-10-11 11:45:40|21228.17|21108.17|21227.33|21107.33|21228.2|21108.2|21227.29|21107.29|10
1633952750000|2021-10-11 11:45:50|21227.34|21107.34|21224.91|21104.91|21227.56|21107.56|21224.91|21104.91|10
1633952760000|2021-10-11 11:46:00|21223.06|21103.06|21222.52|21102.52|21223.39|21103.39|21222.3|21102.3|9
1633952770000|2021-10-11 11:46:10|21223.08|21103.08|21219.04|21099.04|21223.08|21103.08|21219.04|21099.04|9
1633952780000|2021-10-11 11:46:20|21218.09|21098.09|21212.38|21092.38|21218.09|21098.09|21212.38|21092.38|10
1633952790000|2021-10-11 11:46:30|21212.34|21092.34|21209.22|21089.22|21212.66|21092.66|21209.22|21089.22|10
1633952800000|2021-10-11 11:46:40|21209.3|21089.3|21204.18|21084.18|21209.3|21089.3|21204.18|21084.18|10
1633952810000|2021-10-11 11:46:50|21204.34|21084.34|21201.09|21081.09|21204.64|21084.64|21201.08|21081.08|10
1633952820000|2021-10-11 11:47:00|21200.78|21080.78|21201.09|21081.09|21201.24|21081.24|21199.75|21079.75|10
1633952830000|2021-10-11 11:47:10|21201.16|21081.16|21201.26|21081.26|21201.83|21081.83|21200.84|21080.84|10
1633952840000|2021-10-11 11:47:20|21201.59|21081.59|21203.74|21083.74|21203.74|21083.74|21201.59|21081.59|10
1633952850000|2021-10-11 11:47:30|21204|21084|21202.73|21082.73|21204|21084|21202.42|21082.42|10
1633952860000|2021-10-11 11:47:40|21203.01|21083.01|21203.03|21083.03|21203.38|21083.38|21202.87|21082.87|7
1633952870000|2021-10-11 11:47:50|21202.66|21082.66|21201.62|21081.62|21202.66|21082.66|21201.59|21081.59|9
1633952880000|2021-10-11 11:48:00|21201.15|21081.15|21201.42|21081.42|21201.47|21081.47|21199.81|21079.81|10
1633952890000|2021-10-11 11:48:10|21201.85|21081.85|21201.95|21081.95|21202.98|21082.98|21201.02|21081.02|10
1633952900000|2021-10-11 11:48:20|21201.98|21081.98|21203.58|21083.58|21203.65|21083.65|21201.98|21081.98|10
1633952910000|2021-10-11 11:48:30|21203.72|21083.72|21200.5|21080.5|21203.72|21083.72|21200.34|21080.34|9
1633952920000|2021-10-11 11:48:40|21200.47|21080.47|21198.18|21078.18|21200.47|21080.47|21197.48|21077.48|10
1633952930000|2021-10-11 11:48:50|21198.04|21078.04|21197.7|21077.7|21198.31|21078.31|21197.06|21077.06|10
1633952940000|2021-10-11 11:49:00|21197.13|21077.13|21195.27|21075.27|21197.84|21077.84|21195.27|21075.27|10
1633952950000|2021-10-11 11:49:10|21194.95|21074.95|21192.9|21072.9|21194.95|21074.95|21192.9|21072.9|10
1633952960000|2021-10-11 11:49:20|21192.55|21072.55|21194.78|21074.78|21194.78|21074.78|21192.23|21072.23|10
1633952970000|2021-10-11 11:49:30|21194.27|21074.27|21196.3|21076.3|21196.36|21076.36|21194.27|21074.27|10
1633952980000|2021-10-11 11:49:40|21196.65|21076.65|21194.81|21074.81|21196.65|21076.65|21194.81|21074.81|8
1633952990000|2021-10-11 11:49:50|21194.65|21074.65|21189.44|21069.44|21194.73|21074.73|21189.44|21069.44|10
1633953000000|2021-10-11 11:50:00|21187.48|21067.48|21184.31|21064.31|21187.48|21067.48|21184.31|21064.31|10
1633953010000|2021-10-11 11:50:10|21183.36|21063.36|21183.86|21063.86|21183.86|21063.86|21182.3|21062.3|10
1633953020000|2021-10-11 11:50:20|21183.76|21063.76|21183.7|21063.7|21184.47|21064.47|21183.47|21063.47|9
1633953030000|2021-10-11 11:50:30|21182.17|21062.17|21182.86|21062.86|21183.16|21063.16|21182.17|21062.17|10
1633953040000|2021-10-11 11:50:40|21181.22|21061.22|21181.05|21061.05|21181.22|21061.22|21180.43|21060.43|8
1633953050000|2021-10-11 11:50:50|21182|21062|21181.69|21061.69|21182|21062|21181.14|21061.14|9
1633953060000|2021-10-11 11:51:00|21181.75|21061.75|21182.56|21062.56|21182.83|21062.83|21181.7|21061.7|10
1633953070000|2021-10-11 11:51:10|21182.83|21062.83|21182.16|21062.16|21182.83|21062.83|21182.16|21062.16|9
1633953080000|2021-10-11 11:51:20|21182.4|21062.4|21180.52|21060.52|21182.4|21062.4|21180.52|21060.52|10
1633953090000|2021-10-11 11:51:30|21180.82|21060.82|21182.14|21062.14|21182.14|21062.14|21180.59|21060.59|9
1633953100000|2021-10-11 11:51:40|21181.22|21061.22|21181.81|21061.81|21181.81|21061.81|21181.04|21061.04|6
1633953110000|2021-10-11 11:51:50|21182.12|21062.12|21184.34|21064.34|21184.34|21064.34|21181.89|21061.89|7
1633953120000|2021-10-11 11:52:00|21184.48|21064.48|21183.32|21063.32|21185.3|21065.3|21183.32|21063.32|10
1633953130000|2021-10-11 11:52:10|21183.5|21063.5|21183.1|21063.1|21183.5|21063.5|21182.9|21062.9|10
1633953140000|2021-10-11 11:52:20|21182.89|21062.89|21182.34|21062.34|21182.89|21062.89|21181.55|21061.55|9
1633953150000|2021-10-11 11:52:30|21182.52|21062.52|21184.86|21064.86|21185.04|21065.04|21182.52|21062.52|10
1633953160000|2021-10-11 11:52:40|21185.25|21065.25|21184.88|21064.88|21185.41|21065.41|21184.47|21064.47|10
1633953170000|2021-10-11 11:52:50|21184.36|21064.36|21183.75|21063.75|21184.77|21064.77|21183.75|21063.75|10
1633953180000|2021-10-11 11:53:00|21183.39|21063.39|21183.47|21063.47|21183.47|21063.47|21181.82|21061.82|10
1633953190000|2021-10-11 11:53:10|21183.4|21063.4|21183.22|21063.22|21183.81|21063.81|21183.22|21063.22|10
1633953200000|2021-10-11 11:53:20|21182.52|21062.52|21182.36|21062.36|21182.89|21062.89|21181.94|21061.94|10
1633953210000|2021-10-11 11:53:30|21182.24|21062.24|21182.28|21062.28|21182.69|21062.69|21182.16|21062.16|9
1633953220000|2021-10-11 11:53:40|21182.17|21062.17|21180.46|21060.46|21182.17|21062.17|21180.46|21060.46|8
1633953230000|2021-10-11 11:53:50|21180.17|21060.17|21178.05|21058.05|21180.17|21060.17|21178.05|21058.05|10
1633953240000|2021-10-11 11:54:00|21177.61|21057.61|21181.58|21061.58|21181.58|21061.58|21177.61|21057.61|10
1633953250000|2021-10-11 11:54:10|21181.85|21061.85|21180.61|21060.61|21181.89|21061.89|21180.36|21060.36|10
1633953260000|2021-10-11 11:54:20|21180.48|21060.48|21175.85|21055.85|21180.48|21060.48|21175.59|21055.59|10
1633953270000|2021-10-11 11:54:30|21174.66|21054.66|21176.45|21056.45|21176.54|21056.54|21174.66|21054.66|9
1633953280000|2021-10-11 11:54:40|21176.33|21056.33|21174.87|21054.87|21176.33|21056.33|21174.87|21054.87|10
1633953290000|2021-10-11 11:54:50|21173.81|21053.81|21171.25|21051.25|21173.81|21053.81|21170.76|21050.76|9
1633953300000|2021-10-11 11:55:00|21171.21|21051.21|21169.88|21049.88|21171.24|21051.24|21168.74|21048.74|10
1633953310000|2021-10-11 11:55:10|21169.03|21049.03|21168.77|21048.77|21169.03|21049.03|21166.92|21046.92|9
1633953320000|2021-10-11 11:55:20|21169.95|21049.95|21170.82|21050.82|21170.82|21050.82|21169.26|21049.26|9
1633953330000|2021-10-11 11:55:30|21170.54|21050.54|21167.72|21047.72|21170.54|21050.54|21167.72|21047.72|8
1633953340000|2021-10-11 11:55:40|21167.71|21047.71|21168.19|21048.19|21169.39|21049.39|21167.71|21047.71|8
1633953350000|2021-10-11 11:55:50|21168.47|21048.47|21168.76|21048.76|21168.76|21048.76|21167.55|21047.55|10
1633953360000|2021-10-11 11:56:00|21168.73|21048.73|21166.73|21046.73|21168.74|21048.74|21166.73|21046.73|9
1633953370000|2021-10-11 11:56:10|21166.98|21046.98|21162.76|21042.76|21166.98|21046.98|21162.76|21042.76|10
1633953380000|2021-10-11 11:56:20|21162.83|21042.83|21156.83|21036.83|21162.83|21042.83|21156.83|21036.83|10
1633953390000|2021-10-11 11:56:30|21156.64|21036.64|21156.36|21036.36|21156.66|21036.66|21155.57|21035.57|10
1633953400000|2021-10-11 11:56:40|21154.93|21034.93|21150.81|21030.81|21154.93|21034.93|21150.81|21030.81|9
1633953410000|2021-10-11 11:56:50|21150.53|21030.53|21148.61|21028.61|21150.53|21030.53|21147.71|21027.71|10
1633953420000|2021-10-11 11:57:00|21147.4|21027.4|21146.34|21026.34|21147.97|21027.97|21145.67|21025.67|10
1633953430000|2021-10-11 11:57:10|21145.21|21025.21|21144.37|21024.37|21145.21|21025.21|21144.18|21024.18|10
1633953440000|2021-10-11 11:57:20|21144.2|21024.2|21145.38|21025.38|21145.38|21025.38|21144.04|21024.04|10
1633953450000|2021-10-11 11:57:30|21147.04|21027.04|21149|21029|21149|21029|21147.04|21027.04|10
1633953460000|2021-10-11 11:57:40|21149.86|21029.86|21148.54|21028.54|21149.86|21029.86|21148.54|21028.54|10
1633953470000|2021-10-11 11:57:50|21148.46|21028.46|21149.66|21029.66|21149.79|21029.79|21148.32|21028.32|10
1633953480000|2021-10-11 11:58:00|21149.7|21029.7|21151.58|21031.58|21151.58|21031.58|21149.7|21029.7|10
1633953490000|2021-10-11 11:58:10|21151.87|21031.87|21157.35|21037.35|21157.35|21037.35|21151.87|21031.87|10
1633953500000|2021-10-11 11:58:20|21158.11|21038.11|21161.25|21041.25|21161.25|21041.25|21158.11|21038.11|10
1633953510000|2021-10-11 11:58:30|21162.2|21042.2|21164.73|21044.73|21164.73|21044.73|21162.2|21042.2|10
1633953520000|2021-10-11 11:58:40|21164.69|21044.69|21165.14|21045.14|21165.14|21045.14|21163.58|21043.58|10
1633953530000|2021-10-11 11:58:50|21164.73|21044.73|21163.02|21043.02|21164.84|21044.84|21162.99|21042.99|8
1633953540000|2021-10-11 11:59:00|21162.72|21042.72|21158.63|21038.63|21162.72|21042.72|21157.84|21037.84|9
1633953550000|2021-10-11 11:59:10|21158.65|21038.65|21157.73|21037.73|21158.91|21038.91|21157.73|21037.73|10
1633953560000|2021-10-11 11:59:20|21157.63|21037.63|21157.09|21037.09|21157.7|21037.7|21157.04|21037.04|9
1633953570000|2021-10-11 11:59:30|21156.38|21036.38|21152.28|21032.28|21156.38|21036.38|21152.28|21032.28|9
1633953580000|2021-10-11 11:59:40|21151.91|21031.91|21148.14|21028.14|21151.91|21031.91|21148.14|21028.14|10
1633953590000|2021-10-11 11:59:50|21147.44|21027.44|21146.56|21026.56|21147.47|21027.47|21144.7|21024.7|10
1633953600000|2021-10-11 12:00:00|21147.08|21027.08|21151.13|21031.13|21151.13|21031.13|21147.08|21027.08|10
1633953610000|2021-10-11 12:00:10|21151.33|21031.33|21157|21037|21157|21037|21151.33|21031.33|10
1633953620000|2021-10-11 12:00:20|21157.01|21037.01|21154.44|21034.44|21158.65|21038.65|21154.44|21034.44|10
1633953630000|2021-10-11 12:00:30|21152.52|21032.52|21150.15|21030.15|21152.52|21032.52|21150.15|21030.15|10
1633953640000|2021-10-11 12:00:40|21149.9|21029.9|21148.66|21028.66|21149.9|21029.9|21148.45|21028.45|10
1633953650000|2021-10-11 12:00:50|21149.26|21029.26|21147.45|21027.45|21149.26|21029.26|21147.27|21027.27|10
1633953660000|2021-10-11 12:01:00|21147.43|21027.43|21146.22|21026.22|21147.43|21027.43|21145.64|21025.64|10
1633953670000|2021-10-11 12:01:10|21146.14|21026.14|21148.11|21028.11|21148.11|21028.11|21145.7|21025.7|9
1633953680000|2021-10-11 12:01:20|21148.69|21028.69|21154.43|21034.43|21154.43|21034.43|21148.69|21028.69|9
1633953690000|2021-10-11 12:01:30|21154.88|21034.88|21160.58|21040.58|21160.78|21040.78|21154.88|21034.88|10
1633953700000|2021-10-11 12:01:40|21160.96|21040.96|21170.17|21050.17|21170.17|21050.17|21160.96|21040.96|10
1633953710000|2021-10-11 12:01:50|21170.97|21050.97|21175.1|21055.1|21175.1|21055.1|21170.1|21050.1|10
1633953720000|2021-10-11 12:02:00|21174.55|21054.55|21184.41|21064.41|21184.41|21064.41|21174.55|21054.55|10
1633953730000|2021-10-11 12:02:10|21184.26|21064.26|21184.6|21064.6|21184.6|21064.6|21182.87|21062.87|10
1633953740000|2021-10-11 12:02:20|21184.72|21064.72|21187.77|21067.77|21188.42|21068.42|21184.72|21064.72|10
1633953750000|2021-10-11 12:02:30|21188.07|21068.07|21192.66|21072.66|21192.66|21072.66|21187.37|21067.37|10
1633953760000|2021-10-11 12:02:40|21192.24|21072.24|21197.78|21077.78|21197.78|21077.78|21192.24|21072.24|10
1633953770000|2021-10-11 12:02:50|21198.87|21078.87|21202.95|21082.95|21203.09|21083.09|21198.47|21078.47|10
1633953780000|2021-10-11 12:03:00|21203.3|21083.3|21206.8|21086.8|21206.8|21086.8|21203.3|21083.3|9
1633953790000|2021-10-11 12:03:10|21206.74|21086.74|21212.05|21092.05|21212.05|21092.05|21206.74|21086.74|10
1633953800000|2021-10-11 12:03:20|21211.57|21091.57|21214.12|21094.12|21214.29|21094.29|21211.53|21091.53|10
1633953810000|2021-10-11 12:03:30|21214.27|21094.27|21211.57|21091.57|21214.27|21094.27|21211.57|21091.57|10
1633953820000|2021-10-11 12:03:40|21212.18|21092.18|21213.53|21093.53|21213.53|21093.53|21211.53|21091.53|10
1633953830000|2021-10-11 12:03:50|21212.06|21092.06|21215.25|21095.25|21215.25|21095.25|21211.74|21091.74|8
1633953840000|2021-10-11 12:04:00|21214.91|21094.91|21218.4|21098.4|21218.42|21098.42|21214.91|21094.91|10
1633953850000|2021-10-11 12:04:10|21219.23|21099.23|21219.85|21099.85|21220.11|21100.11|21219.12|21099.12|10
1633953860000|2021-10-11 12:04:20|21219.49|21099.49|21218.93|21098.93|21219.59|21099.59|21217.76|21097.76|10
1633953870000|2021-10-11 12:04:30|21218.7|21098.7|21215.45|21095.45|21218.7|21098.7|21215.45|21095.45|10
1633953880000|2021-10-11 12:04:40|21215.07|21095.07|21214.92|21094.92|21215.49|21095.49|21214.66|21094.66|10
1633953890000|2021-10-11 12:04:50|21214.08|21094.08|21212.67|21092.67|21214.66|21094.66|21212.62|21092.62|10
1633953900000|2021-10-11 12:05:00|21212.66|21092.66|21210.46|21090.46|21212.66|21092.66|21210.31|21090.31|9
1633953910000|2021-10-11 12:05:10|21209.89|21089.89|21211.25|21091.25|21212.45|21092.45|21209.51|21089.51|10
1633953920000|2021-10-11 12:05:20|21211.26|21091.26|21211|21091|21211.26|21091.26|21210.47|21090.47|10
1633953930000|2021-10-11 12:05:30|21210.87|21090.87|21209.89|21089.89|21212.41|21092.41|21209.89|21089.89|10
1633953940000|2021-10-11 12:05:40|21209.49|21089.49|21204.19|21084.19|21210.51|21090.51|21204.19|21084.19|10
1633953950000|2021-10-11 12:05:50|21202.55|21082.55|21199.35|21079.35|21202.58|21082.58|21198.67|21078.67|10
1633953960000|2021-10-11 12:06:00|21198.51|21078.51|21194.46|21074.46|21198.51|21078.51|21194.18|21074.18|10
1633953970000|2021-10-11 12:06:10|21194.51|21074.51|21195.42|21075.42|21195.42|21075.42|21193.96|21073.96|9
1633953980000|2021-10-11 12:06:20|21193.77|21073.77|21194.23|21074.23|21194.85|21074.85|21193.41|21073.41|10
1633953990000|2021-10-11 12:06:30|21193.96|21073.96|21198.9|21078.9|21198.9|21078.9|21193.96|21073.96|9
1633954000000|2021-10-11 12:06:40|21198.67|21078.67|21203.93|21083.93|21204.02|21084.02|21198.67|21078.67|10
1633954010000|2021-10-11 12:06:50|21204.2|21084.2|21207.67|21087.67|21207.67|21087.67|21203.98|21083.98|10
1633954020000|2021-10-11 12:07:00|21206.51|21086.51|21206.31|21086.31|21207.59|21087.59|21205.74|21085.74|10
1633954030000|2021-10-11 12:07:10|21205.75|21085.75|21201.97|21081.97|21205.75|21085.75|21201.87|21081.87|10
1633954040000|2021-10-11 12:07:20|21201.68|21081.68|21197.79|21077.79|21201.68|21081.68|21197.57|21077.57|10
1633954050000|2021-10-11 12:07:30|21197.86|21077.86|21197.27|21077.27|21198.41|21078.41|21196.98|21076.98|9
1633954060000|2021-10-11 12:07:40|21196.48|21076.48|21196.9|21076.9|21197.04|21077.04|21196.4|21076.4|10
1633954070000|2021-10-11 12:07:50|21196.41|21076.41|21198.59|21078.59|21198.59|21078.59|21196.39|21076.39|8
1633954080000|2021-10-11 12:08:00|21198.63|21078.63|21199.3|21079.3|21199.62|21079.62|21198.63|21078.63|10
1633954090000|2021-10-11 12:08:10|21199.46|21079.46|21200.04|21080.04|21200.31|21080.31|21199.46|21079.46|9
1633954100000|2021-10-11 12:08:20|21199.91|21079.91|21194.7|21074.7|21199.91|21079.91|21194.7|21074.7|10
1633954110000|2021-10-11 12:08:30|21194.63|21074.63|21194.61|21074.61|21194.84|21074.84|21193.61|21073.61|10
1633954120000|2021-10-11 12:08:40|21194.89|21074.89|21191.23|21071.23|21194.96|21074.96|21191.23|21071.23|10
1633954130000|2021-10-11 12:08:50|21191.42|21071.42|21187.47|21067.47|21191.42|21071.42|21187.47|21067.47|10
1633954140000|2021-10-11 12:09:00|21187.79|21067.79|21187.52|21067.52|21187.79|21067.79|21186.61|21066.61|7
1633954150000|2021-10-11 12:09:10|21187.37|21067.37|21188.43|21068.43|21188.43|21068.43|21186.56|21066.56|9
1633954160000|2021-10-11 12:09:20|21188.03|21068.03|21187.43|21067.43|21189.51|21069.51|21187.43|21067.43|10
1633954170000|2021-10-11 12:09:30|21187.39|21067.39|21185.7|21065.7|21187.4|21067.4|21185.7|21065.7|10
1633954180000|2021-10-11 12:09:40|21186.06|21066.06|21180.89|21060.89|21186.06|21066.06|21180.89|21060.89|10
1633954190000|2021-10-11 12:09:50|21180.52|21060.52|21171.7|21051.7|21180.52|21060.52|21171.7|21051.7|10
1633954200000|2021-10-11 12:10:00|21171.89|21051.89|21166.59|21046.59|21172.06|21052.06|21166.59|21046.59|10
1633954210000|2021-10-11 12:10:10|21166.64|21046.64|21162.73|21042.73|21166.64|21046.64|21162.73|21042.73|10
1633954220000|2021-10-11 12:10:20|21162.85|21042.85|21162.51|21042.51|21163.16|21043.16|21160.27|21040.27|10
1633954230000|2021-10-11 12:10:30|21162.9|21042.9|21159.57|21039.57|21162.9|21042.9|21158.81|21038.81|10
1633954240000|2021-10-11 12:10:40|21159.55|21039.55|21160.26|21040.26|21160.26|21040.26|21157.88|21037.88|10
1633954250000|2021-10-11 12:10:50|21160.22|21040.22|21158.92|21038.92|21160.28|21040.28|21158.74|21038.74|10
1633954260000|2021-10-11 12:11:00|21159.14|21039.14|21158.72|21038.72|21159.14|21039.14|21158.39|21038.39|8
1633954270000|2021-10-11 12:11:10|21158.22|21038.22|21158.63|21038.63|21159.32|21039.32|21158.22|21038.22|10
1633954280000|2021-10-11 12:11:20|21157.43|21037.43|21155.07|21035.07|21157.43|21037.43|21155.07|21035.07|10
1633954290000|2021-10-11 12:11:30|21154.9|21034.9|21151.47|21031.47|21154.9|21034.9|21151.47|21031.47|9
1633954300000|2021-10-11 12:11:40|21151.61|21031.61|21151.14|21031.14|21152.68|21032.68|21151.07|21031.07|10
1633954310000|2021-10-11 12:11:50|21150.5|21030.5|21146.37|21026.37|21150.81|21030.81|21145.92|21025.92|10
1633954320000|2021-10-11 12:12:00|21145|21025|21128.59|21008.59|21145|21025|21128.59|21008.59|10
1633954330000|2021-10-11 12:12:10|21128.8|21008.8|21129.95|21009.95|21130.1|21010.1|21128.8|21008.8|10
1633954340000|2021-10-11 12:12:20|21129.55|21009.55|21130.87|21010.87|21131.46|21011.46|21127.57|21007.57|10
1633954350000|2021-10-11 12:12:30|21131.89|21011.89|21134.9|21014.9|21134.9|21014.9|21131.83|21011.83|10
1633954360000|2021-10-11 12:12:40|21134.72|21014.72|21138.38|21018.38|21138.38|21018.38|21134.72|21014.72|9
1633954370000|2021-10-11 12:12:50|21138.42|21018.42|21141.61|21021.61|21141.61|21021.61|21138.42|21018.42|10
1633954380000|2021-10-11 12:13:00|21141.54|21021.54|21145.07|21025.07|21145.07|21025.07|21141.05|21021.05|10
1633954390000|2021-10-11 12:13:10|21144.29|21024.29|21146.75|21026.75|21146.75|21026.75|21144.29|21024.29|10
1633954400000|2021-10-11 12:13:20|21147.71|21027.71|21149.01|21029.01|21149.43|21029.43|21147.71|21027.71|10
1633954410000|2021-10-11 12:13:30|21148.07|21028.07|21147.04|21027.04|21148.07|21028.07|21146.82|21026.82|10
1633954420000|2021-10-11 12:13:40|21146.41|21026.41|21147.15|21027.15|21147.47|21027.47|21145.33|21025.33|9
1633954430000|2021-10-11 12:13:50|21147.87|21027.87|21148.32|21028.32|21148.68|21028.68|21147.87|21027.87|8
1633954440000|2021-10-11 12:14:00|21148.7|21028.7|21147.32|21027.32|21148.7|21028.7|21146.78|21026.78|9
1633954450000|2021-10-11 12:14:10|21147.13|21027.13|21144.64|21024.64|21147.13|21027.13|21144.64|21024.64|10
1633954460000|2021-10-11 12:14:20|21144.66|21024.66|21142.92|21022.92|21145.26|21025.26|21142.92|21022.92|9
1633954470000|2021-10-11 12:14:30|21140.58|21020.58|21127.2|21007.2|21140.58|21020.58|21127.2|21007.2|10
1633954480000|2021-10-11 12:14:40|21126.77|21006.77|21122.86|21002.86|21126.77|21006.77|21122.71|21002.71|10
1633954490000|2021-10-11 12:14:50|21122.78|21002.78|21120.7|21000.7|21123.34|21003.34|21120.66|21000.66|10
1633954500000|2021-10-11 12:15:00|21120.62|21000.62|21118.68|20998.68|21120.62|21000.62|21117.99|20997.99|10
1633954510000|2021-10-11 12:15:10|21118.85|20998.85|21117.29|20997.29|21119.02|20999.02|21116.69|20996.69|10
1633954520000|2021-10-11 12:15:20|21117.06|20997.06|21118.42|20998.42|21118.42|20998.42|21116.91|20996.91|9
1633954530000|2021-10-11 12:15:30|21117.97|20997.97|21120.54|21000.54|21120.62|21000.62|21117.97|20997.97|10
1633954540000|2021-10-11 12:15:40|21120.58|21000.58|21121.11|21001.11|21121.82|21001.82|21120.12|21000.12|10
1633954550000|2021-10-11 12:15:50|21120.85|21000.85|21123.51|21003.51|21123.51|21003.51|21120.67|21000.67|10
1633954560000|2021-10-11 12:16:00|21123.2|21003.2|21127.66|21007.66|21127.66|21007.66|21123.2|21003.2|10
1633954570000|2021-10-11 12:16:10|21127.44|21007.44|21134.35|21014.35|21134.35|21014.35|21127.44|21007.44|10
1633954580000|2021-10-11 12:16:20|21134.64|21014.64|21129.14|21009.14|21134.85|21014.85|21129.14|21009.14|10
1633954590000|2021-10-11 12:16:30|21129.15|21009.15|21125.83|21005.83|21129.15|21009.15|21125.83|21005.83|10
1633954600000|2021-10-11 12:16:40|21125.69|21005.69|21120.51|21000.51|21126.12|21006.12|21119.38|20999.38|9
1633954610000|2021-10-11 12:16:50|21120.99|21000.99|21119.42|20999.42|21120.99|21000.99|21119.07|20999.07|10
1633954620000|2021-10-11 12:17:00|21118.51|20998.51|21113.2|20993.2|21118.51|20998.51|21113.2|20993.2|10
1633954630000|2021-10-11 12:17:10|21112.87|20992.87|21103.9|20983.9|21112.87|20992.87|21103.9|20983.9|10
1633954640000|2021-10-11 12:17:20|21103.4|20983.4|21100.38|20980.38|21103.4|20983.4|21100.38|20980.38|9
1633954650000|2021-10-11 12:17:30|21100.21|20980.21|21095.38|20975.38|21100.21|20980.21|21095.11|20975.11|9
1633954660000|2021-10-11 12:17:40|21094.66|20974.66|21092.04|20972.04|21095.15|20975.15|21091.79|20971.79|10
1633954670000|2021-10-11 12:17:50|21091.61|20971.61|21089.48|20969.48|21091.61|20971.61|21089.47|20969.47|10
1633954680000|2021-10-11 12:18:00|21089.46|20969.46|21085.97|20965.97|21089.46|20969.46|21085.97|20965.97|9
1633954690000|2021-10-11 12:18:10|21085.74|20965.74|21085.17|20965.17|21086.71|20966.71|21084.95|20964.95|10
1633954700000|2021-10-11 12:18:20|21085.35|20965.35|21083.36|20963.36|21085.9|20965.9|21083.36|20963.36|9
1633954710000|2021-10-11 12:18:30|21082.74|20962.74|21081.11|20961.11|21082.81|20962.81|21081.11|20961.11|10
1633954720000|2021-10-11 12:18:40|21081.17|20961.17|21079.6|20959.6|21081.17|20961.17|21079.6|20959.6|10
1633954730000|2021-10-11 12:18:50|21077.3|20957.3|21074.67|20954.67|21077.62|20957.62|21074.67|20954.67|10
1633954740000|2021-10-11 12:19:00|21075.25|20955.25|21073.49|20953.49|21076.04|20956.04|21073.49|20953.49|10
1633954750000|2021-10-11 12:19:10|21074.27|20954.27|21070.93|20950.93|21074.27|20954.27|21070.27|20950.27|10
1633954760000|2021-10-11 12:19:20|21070.65|20950.65|21074.5|20954.5|21074.5|20954.5|21070.65|20950.65|10
1633954770000|2021-10-11 12:19:30|21075.13|20955.13|21075.05|20955.05|21076.16|20956.16|21074.72|20954.72|10
1633954780000|2021-10-11 12:19:40|21074.27|20954.27|21075.4|20955.4|21076.22|20956.22|21073.72|20953.72|10
1633954790000|2021-10-11 12:19:50|21075.03|20955.03|21076.74|20956.74|21076.87|20956.87|21075.03|20955.03|10
1633954800000|2021-10-11 12:20:00|21077.01|20957.01|21078.81|20958.81|21078.81|20958.81|21077.01|20957.01|10
1633954810000|2021-10-11 12:20:10|21079.44|20959.44|21082.39|20962.39|21082.39|20962.39|21079.44|20959.44|10
1633954820000|2021-10-11 12:20:20|21083.31|20963.31|21085.34|20965.34|21085.34|20965.34|21081.73|20961.73|10
1633954830000|2021-10-11 12:20:30|21085.52|20965.52|21089.64|20969.64|21089.64|20969.64|21085.52|20965.52|10
1633954840000|2021-10-11 12:20:40|21090.18|20970.18|21090.35|20970.35|21090.83|20970.83|21089.17|20969.17|10
1633954850000|2021-10-11 12:20:50|21090.11|20970.11|21094.97|20974.97|21094.97|20974.97|21090.11|20970.11|10
1633954860000|2021-10-11 12:21:00|21094.99|20974.99|21101.65|20981.65|21101.65|20981.65|21094.77|20974.77|10
1633954870000|2021-10-11 12:21:10|21102.15|20982.15|21106.23|20986.23|21106.62|20986.62|21102.15|20982.15|10
1633954880000|2021-10-11 12:21:20|21106.58|20986.58|21110.52|20990.52|21110.52|20990.52|21105.87|20985.87|10
1633954890000|2021-10-11 12:21:30|21110.93|20990.93|21114.05|20994.05|21114.05|20994.05|21110.93|20990.93|10
1633954900000|2021-10-11 12:21:40|21114.6|20994.6|21115.77|20995.77|21115.77|20995.77|21114.6|20994.6|10
1633954910000|2021-10-11 12:21:50|21115.92|20995.92|21116.82|20996.82|21116.82|20996.82|21114.99|20994.99|9
1633954920000|2021-10-11 12:22:00|21116.86|20996.86|21118.74|20998.74|21118.81|20998.81|21116.09|20996.09|10
1633954930000|2021-10-11 12:22:10|21118.78|20998.78|21120.48|21000.48|21121.32|21001.32|21118.66|20998.66|10
1633954940000|2021-10-11 12:22:20|21120.66|21000.66|21121.73|21001.73|21122.1|21002.1|21119.91|20999.91|10
1633954950000|2021-10-11 12:22:30|21122.4|21002.4|21127.83|21007.83|21127.83|21007.83|21122.4|21002.4|10
1633954960000|2021-10-11 12:22:40|21128.67|21008.67|21143.03|21023.03|21143.03|21023.03|21128.63|21008.63|10
1633954970000|2021-10-11 12:22:50|21145.38|21025.38|21152.94|21032.94|21152.94|21032.94|21145.38|21025.38|10
1633954980000|2021-10-11 12:23:00|21152.96|21032.96|21153.78|21033.78|21153.78|21033.78|21152.94|21032.94|9
1633954990000|2021-10-11 12:23:10|21155.09|21035.09|21157.21|21037.21|21157.21|21037.21|21155.09|21035.09|10
1633955000000|2021-10-11 12:23:20|21157.58|21037.58|21161.49|21041.49|21161.49|21041.49|21157.17|21037.17|10
1633955010000|2021-10-11 12:23:30|21161.21|21041.21|21165.41|21045.41|21165.41|21045.41|21160.6|21040.6|10
1633955020000|2021-10-11 12:23:40|21166.17|21046.17|21168.61|21048.61|21169.21|21049.21|21166.17|21046.17|10
1633955030000|2021-10-11 12:23:50|21169.03|21049.03|21169.7|21049.7|21170.89|21050.89|21169.03|21049.03|9
1633955040000|2021-10-11 12:24:00|21170.26|21050.26|21167.86|21047.86|21170.35|21050.35|21167.86|21047.86|10
1633955050000|2021-10-11 12:24:10|21168.22|21048.22|21167.33|21047.33|21168.22|21048.22|21165.31|21045.31|10
1633955060000|2021-10-11 12:24:20|21167.42|21047.42|21167.88|21047.88|21168.6|21048.6|21167.25|21047.25|10
1633955070000|2021-10-11 12:24:30|21168.84|21048.84|21170.42|21050.42|21170.79|21050.79|21168.68|21048.68|10
1633955080000|2021-10-11 12:24:40|21170.46|21050.46|21171.46|21051.46|21171.75|21051.75|21170.46|21050.46|9
1633955090000|2021-10-11 12:24:50|21171.86|21051.86|21169.82|21049.82|21171.97|21051.97|21169.82|21049.82|10
1633955100000|2021-10-11 12:25:00|21169.71|21049.71|21168.6|21048.6|21169.71|21049.71|21167.99|21047.99|10
1633955110000|2021-10-11 12:25:10|21167.69|21047.69|21167.05|21047.05|21168.15|21048.15|21166.5|21046.5|10
1633955120000|2021-10-11 12:25:20|21166.27|21046.27|21162.93|21042.93|21166.27|21046.27|21162.93|21042.93|10
1633955130000|2021-10-11 12:25:30|21162.05|21042.05|21160.8|21040.8|21162.57|21042.57|21160.8|21040.8|10
1633955140000|2021-10-11 12:25:40|21162.15|21042.15|21161.99|21041.99|21163.37|21043.37|21161.94|21041.94|9
1633955150000|2021-10-11 12:25:50|21161.88|21041.88|21159.42|21039.42|21161.88|21041.88|21159.42|21039.42|10
1633955160000|2021-10-11 12:26:00|21159.55|21039.55|21161.4|21041.4|21161.6|21041.6|21159.55|21039.55|9
1633955170000|2021-10-11 12:26:10|21161.41|21041.41|21159.63|21039.63|21162.51|21042.51|21159.63|21039.63|9
1633955180000|2021-10-11 12:26:20|21159.83|21039.83|21156.18|21036.18|21159.83|21039.83|21156.18|21036.18|10
1633955190000|2021-10-11 12:26:30|21155.28|21035.28|21151.67|21031.67|21155.28|21035.28|21151.67|21031.67|10
1633955200000|2021-10-11 12:26:40|21151.17|21031.17|21149.38|21029.38|21151.3|21031.3|21148.9|21028.9|10
1633955210000|2021-10-11 12:26:50|21149.24|21029.24|21145.68|21025.68|21149.31|21029.31|21145.68|21025.68|10
1633955220000|2021-10-11 12:27:00|21146.02|21026.02|21143.54|21023.54|21146.02|21026.02|21143.54|21023.54|10
1633955230000|2021-10-11 12:27:10|21143.43|21023.43|21140.87|21020.87|21143.43|21023.43|21140.87|21020.87|10
1633955240000|2021-10-11 12:27:20|21140.33|21020.33|21135.02|21015.02|21140.58|21020.58|21135.02|21015.02|10
1633955250000|2021-10-11 12:27:30|21134.97|21014.97|21129.4|21009.4|21135.69|21015.69|21129.4|21009.4|10
1633955260000|2021-10-11 12:27:40|21129.2|21009.2|21123.91|21003.91|21129.2|21009.2|21123.91|21003.91|10
1633955270000|2021-10-11 12:27:50|21123.84|21003.84|21121.94|21001.94|21123.84|21003.84|21121.74|21001.74|10
1633955280000|2021-10-11 12:28:00|21121.9|21001.9|21125.31|21005.31|21125.35|21005.35|21121.9|21001.9|10
1633955290000|2021-10-11 12:28:10|21126.01|21006.01|21127.68|21007.68|21127.68|21007.68|21126.01|21006.01|8
1633955300000|2021-10-11 12:28:20|21127.65|21007.65|21127.45|21007.45|21129.6|21009.6|21127.45|21007.45|9
1633955310000|2021-10-11 12:28:30|21128.17|21008.17|21131.58|21011.58|21131.58|21011.58|21127.88|21007.88|10
1633955320000|2021-10-11 12:28:40|21132.49|21012.49|21134.15|21014.15|21134.17|21014.17|21132.49|21012.49|9
1633955330000|2021-10-11 12:28:50|21135.06|21015.06|21134.58|21014.58|21135.47|21015.47|21134.58|21014.58|10
1633955340000|2021-10-11 12:29:00|21134.92|21014.92|21133.09|21013.09|21134.92|21014.92|21133.09|21013.09|10
1633955350000|2021-10-11 12:29:10|21132.22|21012.22|21130.43|21010.43|21132.22|21012.22|21130.41|21010.41|10
1633955360000|2021-10-11 12:29:20|21130.44|21010.44|21133|21013|21133|21013|21130.44|21010.44|10
1633955370000|2021-10-11 12:29:30|21133.35|21013.35|21134.27|21014.27|21134.27|21014.27|21132.89|21012.89|9
1633955380000|2021-10-11 12:29:40|21134.41|21014.41|21134.63|21014.63|21134.99|21014.99|21134.41|21014.41|9
1633955390000|2021-10-11 12:29:50|21134.72|21014.72|21134.33|21014.33|21135.06|21015.06|21134.24|21014.24|10
1633955400000|2021-10-11 12:30:00|21134.06|21014.06|21132.72|21012.72|21134.86|21014.86|21132.72|21012.72|10
1633955410000|2021-10-11 12:30:10|21132.81|21012.81|21130.86|21010.86|21132.81|21012.81|21130.58|21010.58|10
1633955420000|2021-10-11 12:30:20|21130.69|21010.69|21127.71|21007.71|21130.71|21010.71|21127.35|21007.35|10
1633955430000|2021-10-11 12:30:30|21127.65|21007.65|21127.21|21007.21|21128.24|21008.24|21126.96|21006.96|10
1633955440000|2021-10-11 12:30:40|21127.3|21007.3|21131.01|21011.01|21131.01|21011.01|21127.3|21007.3|10
1633955450000|2021-10-11 12:30:50|21131.86|21011.86|21132.78|21012.78|21132.78|21012.78|21131.72|21011.72|9
1633955460000|2021-10-11 12:31:00|21133.26|21013.26|21136.5|21016.5|21136.5|21016.5|21132.87|21012.87|10
1633955470000|2021-10-11 12:31:10|21136.36|21016.36|21137.46|21017.46|21137.46|21017.46|21135.63|21015.63|10
1633955480000|2021-10-11 12:31:20|21137.76|21017.76|21137.63|21017.63|21137.89|21017.89|21137.29|21017.29|10
1633955490000|2021-10-11 12:31:30|21137.79|21017.79|21139.23|21019.23|21139.23|21019.23|21137.79|21017.79|10
1633955500000|2021-10-11 12:31:40|21138.88|21018.88|21139.09|21019.09|21139.09|21019.09|21138.41|21018.41|9
1633955510000|2021-10-11 12:31:50|21138.9|21018.9|21138.26|21018.26|21138.9|21018.9|21138.26|21018.26|10
1633955520000|2021-10-11 12:32:00|21138.44|21018.44|21136.83|21016.83|21138.44|21018.44|21136.17|21016.17|9
1633955530000|2021-10-11 12:32:10|21136.9|21016.9|21142.04|21022.04|21142.04|21022.04|21136.9|21016.9|10
1633955540000|2021-10-11 12:32:20|21141.63|21021.63|21142.33|21022.33|21144.34|21024.34|21141.63|21021.63|10
1633955550000|2021-10-11 12:32:30|21142.26|21022.26|21145.01|21025.01|21145.01|21025.01|21141.14|21021.14|10
1633955560000|2021-10-11 12:32:40|21145.09|21025.09|21147.64|21027.64|21147.64|21027.64|21145.09|21025.09|9
1633955570000|2021-10-11 12:32:50|21148.91|21028.91|21146.87|21026.87|21148.91|21028.91|21146.69|21026.69|10
1633955580000|2021-10-11 12:33:00|21146.52|21026.52|21148.42|21028.42|21148.42|21028.42|21146.19|21026.19|9
1633955590000|2021-10-11 12:33:10|21148.6|21028.6|21153.93|21033.93|21153.93|21033.93|21148.2|21028.2|9
1633955600000|2021-10-11 12:33:20|21155.22|21035.22|21158.2|21038.2|21158.2|21038.2|21155.22|21035.22|10
1633955610000|2021-10-11 12:33:30|21157.83|21037.83|21157.72|21037.72|21158.82|21038.82|21157.39|21037.39|10
1633955620000|2021-10-11 12:33:40|21157.56|21037.56|21156.74|21036.74|21157.87|21037.87|21155.71|21035.71|10
1633955630000|2021-10-11 12:33:50|21156.79|21036.79|21155.45|21035.45|21156.79|21036.79|21155.39|21035.39|10
1633955640000|2021-10-11 12:34:00|21155.48|21035.48|21154.65|21034.65|21156.47|21036.47|21153.85|21033.85|9
1633955650000|2021-10-11 12:34:10|21154.61|21034.61|21158.37|21038.37|21158.37|21038.37|21154.61|21034.61|10
1633955660000|2021-10-11 12:34:20|21158.43|21038.43|21163.22|21043.22|21163.22|21043.22|21158.43|21038.43|10
1633955670000|2021-10-11 12:34:30|21163.83|21043.83|21163.7|21043.7|21165.02|21045.02|21163.7|21043.7|10
1633955680000|2021-10-11 12:34:40|21165.19|21045.19|21164.06|21044.06|21165.19|21045.19|21164.06|21044.06|10
1633955690000|2021-10-11 12:34:50|21163.81|21043.81|21164|21044|21165.02|21045.02|21163.55|21043.55|10
1633955700000|2021-10-11 12:35:00|21165.44|21045.44|21167.73|21047.73|21167.73|21047.73|21164.82|21044.82|9
1633955710000|2021-10-11 12:35:10|21168.8|21048.8|21171.93|21051.93|21171.93|21051.93|21168.8|21048.8|10
1633955720000|2021-10-11 12:35:20|21172.22|21052.22|21169.19|21049.19|21172.86|21052.86|21169.19|21049.19|9
1633955730000|2021-10-11 12:35:30|21171.02|21051.02|21168.86|21048.86|21171.02|21051.02|21168.86|21048.86|10
1633955740000|2021-10-11 12:35:40|21168.81|21048.81|21165.33|21045.33|21168.81|21048.81|21165.33|21045.33|10
1633955750000|2021-10-11 12:35:50|21165.06|21045.06|21163.7|21043.7|21165.06|21045.06|21163.67|21043.67|10
1633955760000|2021-10-11 12:36:00|21163.69|21043.69|21164|21044|21164.14|21044.14|21163.41|21043.41|10
1633955770000|2021-10-11 12:36:10|21163.97|21043.97|21167.21|21047.21|21167.21|21047.21|21163.28|21043.28|10
1633955780000|2021-10-11 12:36:20|21167.51|21047.51|21168.45|21048.45|21168.47|21048.47|21167.51|21047.51|10
1633955790000|2021-10-11 12:36:30|21168.09|21048.09|21170.52|21050.52|21170.52|21050.52|21168.09|21048.09|8
1633955800000|2021-10-11 12:36:40|21170.61|21050.61|21171.24|21051.24|21171.24|21051.24|21169.8|21049.8|10
1633955810000|2021-10-11 12:36:50|21170.04|21050.04|21171.36|21051.36|21171.44|21051.44|21169.96|21049.96|10
1633955820000|2021-10-11 12:37:00|21171.65|21051.65|21172.01|21052.01|21173.11|21053.11|21171.48|21051.48|10
1633955830000|2021-10-11 12:37:10|21171.96|21051.96|21167.89|21047.89|21171.96|21051.96|21167.89|21047.89|10
1633955840000|2021-10-11 12:37:20|21167.68|21047.68|21167.58|21047.58|21167.68|21047.68|21166.03|21046.03|10
1633955850000|2021-10-11 12:37:30|21165.78|21045.78|21166.69|21046.69|21166.69|21046.69|21165.78|21045.78|10
1633955860000|2021-10-11 12:37:40|21167.22|21047.22|21167.59|21047.59|21168.06|21048.06|21167.01|21047.01|10
1633955870000|2021-10-11 12:37:50|21167.75|21047.75|21171.14|21051.14|21171.45|21051.45|21167.75|21047.75|10
1633955880000|2021-10-11 12:38:00|21171.42|21051.42|21175.16|21055.16|21175.16|21055.16|21171.42|21051.42|10
1633955890000|2021-10-11 12:38:10|21175.12|21055.12|21177.17|21057.17|21177.17|21057.17|21175.12|21055.12|9
1633955900000|2021-10-11 12:38:20|21177.16|21057.16|21179.15|21059.15|21180.02|21060.02|21177.16|21057.16|10
1633955910000|2021-10-11 12:38:30|21179.48|21059.48|21182.01|21062.01|21182.03|21062.03|21179.12|21059.12|10
1633955920000|2021-10-11 12:38:40|21181.16|21061.16|21179.84|21059.84|21181.52|21061.52|21179.84|21059.84|9
1633955930000|2021-10-11 12:38:50|21179.53|21059.53|21179.66|21059.66|21179.66|21059.66|21178.85|21058.85|10
1633955940000|2021-10-11 12:39:00|21179.56|21059.56|21178.52|21058.52|21179.6|21059.6|21178.52|21058.52|9
1633955950000|2021-10-11 12:39:10|21178.25|21058.25|21178.76|21058.76|21178.76|21058.76|21177.4|21057.4|10
1633955960000|2021-10-11 12:39:20|21178.28|21058.28|21178.99|21058.99|21179.29|21059.29|21177.83|21057.83|10
1633955970000|2021-10-11 12:39:30|21179.07|21059.07|21178.98|21058.98|21180.25|21060.25|21178.35|21058.35|10
1633955980000|2021-10-11 12:39:40|21178.27|21058.27|21175.36|21055.36|21178.27|21058.27|21175.36|21055.36|10
1633955990000|2021-10-11 12:39:50|21175.26|21055.26|21175.77|21055.77|21175.8|21055.8|21174.9|21054.9|9
1633956000000|2021-10-11 12:40:00|21176.28|21056.28|21178.57|21058.57|21178.57|21058.57|21176.21|21056.21|10
1633956010000|2021-10-11 12:40:10|21178.62|21058.62|21180.21|21060.21|21180.21|21060.21|21178.62|21058.62|9
1633956020000|2021-10-11 12:40:20|21180.02|21060.02|21179.39|21059.39|21180.87|21060.87|21179.3|21059.3|9
1633956030000|2021-10-11 12:40:30|21179.3|21059.3|21177.7|21057.7|21179.3|21059.3|21177.7|21057.7|9
1633956040000|2021-10-11 12:40:40|21176.83|21056.83|21175.48|21055.48|21176.83|21056.83|21174.01|21054.01|10
1633956050000|2021-10-11 12:40:50|21175.04|21055.04|21177.54|21057.54|21177.54|21057.54|21175.04|21055.04|9
1633956060000|2021-10-11 12:41:00|21178.37|21058.37|21180.58|21060.58|21180.58|21060.58|21178.03|21058.03|10
1633956070000|2021-10-11 12:41:10|21180.72|21060.72|21181.82|21061.82|21182.32|21062.32|21180.72|21060.72|9
1633956080000|2021-10-11 12:41:20|21181.76|21061.76|21180.54|21060.54|21181.83|21061.83|21180.54|21060.54|9
1633956090000|2021-10-11 12:41:30|21180.52|21060.52|21181.22|21061.22|21181.55|21061.55|21180.39|21060.39|10
1633956100000|2021-10-11 12:41:40|21181.44|21061.44|21181.75|21061.75|21182.1|21062.1|21180.96|21060.96|10
1633956110000|2021-10-11 12:41:50|21181.73|21061.73|21181.57|21061.57|21182.29|21062.29|21181.52|21061.52|9
1633956120000|2021-10-11 12:42:00|21181.77|21061.77|21182.29|21062.29|21182.38|21062.38|21181.77|21061.77|10
1633956130000|2021-10-11 12:42:10|21182.97|21062.97|21184.67|21064.67|21184.94|21064.94|21182.5|21062.5|10
1633956140000|2021-10-11 12:42:20|21183.98|21063.98|21183.4|21063.4|21184.29|21064.29|21183.07|21063.07|10
1633956150000|2021-10-11 12:42:30|21183.52|21063.52|21182.15|21062.15|21183.52|21063.52|21181.94|21061.94|8
1633956160000|2021-10-11 12:42:40|21182.01|21062.01|21184.95|21064.95|21184.95|21064.95|21180.99|21060.99|10
1633956170000|2021-10-11 12:42:50|21185.52|21065.52|21185.41|21065.41|21185.64|21065.64|21184.97|21064.97|9
1633956180000|2021-10-11 12:43:00|21185.46|21065.46|21183.85|21063.85|21185.7|21065.7|21183.59|21063.59|10
1633956190000|2021-10-11 12:43:10|21184.05|21064.05|21184.77|21064.77|21184.92|21064.92|21183.94|21063.94|10
1633956200000|2021-10-11 12:43:20|21184.53|21064.53|21185.36|21065.36|21185.65|21065.65|21184.53|21064.53|10
1633956210000|2021-10-11 12:43:30|21185.6|21065.6|21184.48|21064.48|21185.64|21065.64|21184.36|21064.36|10
1633956220000|2021-10-11 12:43:40|21184.51|21064.51|21183.54|21063.54|21184.51|21064.51|21183.31|21063.31|10
1633956230000|2021-10-11 12:43:50|21182.94|21062.94|21182.11|21062.11|21182.94|21062.94|21181.9|21061.9|10
1633956240000|2021-10-11 12:44:00|21182.15|21062.15|21183.2|21063.2|21183.2|21063.2|21181.2|21061.2|10
1633956250000|2021-10-11 12:44:10|21182.88|21062.88|21183.6|21063.6|21183.6|21063.6|21182.07|21062.07|10
1633956260000|2021-10-11 12:44:20|21183.56|21063.56|21181.71|21061.71|21183.56|21063.56|21181.71|21061.71|10
1633956270000|2021-10-11 12:44:30|21181.66|21061.66|21181.91|21061.91|21182.12|21062.12|21181.56|21061.56|9
1633956280000|2021-10-11 12:44:40|21181.76|21061.76|21182.92|21062.92|21183.6|21063.6|21181.76|21061.76|10
1633956290000|2021-10-11 12:44:50|21183.24|21063.24|21182.36|21062.36|21183.24|21063.24|21182.08|21062.08|10
1633956300000|2021-10-11 12:45:00|21183.73|21063.73|21186.1|21066.1|21187.09|21067.09|21183.73|21063.73|10
1633956310000|2021-10-11 12:45:10|21186.18|21066.18|21187.21|21067.21|21188.21|21068.21|21186.18|21066.18|9
1633956320000|2021-10-11 12:45:20|21187.75|21067.75|21186.69|21066.69|21187.75|21067.75|21185.85|21065.85|10
1633956330000|2021-10-11 12:45:30|21186.81|21066.81|21186.87|21066.87|21187.52|21067.52|21186.51|21066.51|8
1633956340000|2021-10-11 12:45:40|21188.08|21068.08|21188.5|21068.5|21188.5|21068.5|21186.94|21066.94|9
1633956350000|2021-10-11 12:45:50|21188.81|21068.81|21186.18|21066.18|21188.81|21068.81|21186.18|21066.18|10
1633956360000|2021-10-11 12:46:00|21186.5|21066.5|21180.97|21060.97|21186.5|21066.5|21180.91|21060.91|10
1633956370000|2021-10-11 12:46:10|21181.2|21061.2|21176.6|21056.6|21181.2|21061.2|21176.1|21056.1|10
1633956380000|2021-10-11 12:46:20|21177.32|21057.32|21176.39|21056.39|21177.32|21057.32|21175.98|21055.98|8
1633956390000|2021-10-11 12:46:30|21175.36|21055.36|21174.46|21054.46|21175.36|21055.36|21174.46|21054.46|7
1633956400000|2021-10-11 12:46:40|21173.96|21053.96|21171.26|21051.26|21173.96|21053.96|21171.26|21051.26|8
1633956410000|2021-10-11 12:46:50|21170.53|21050.53|21168.71|21048.71|21171.23|21051.23|21168.71|21048.71|10
1633956420000|2021-10-11 12:47:00|21168.76|21048.76|21168.04|21048.04|21170.75|21050.75|21167.82|21047.82|9
1633956430000|2021-10-11 12:47:10|21167.73|21047.73|21163.89|21043.89|21167.73|21047.73|21163.89|21043.89|10
1633956440000|2021-10-11 12:47:20|21163.67|21043.67|21161.25|21041.25|21164.61|21044.61|21161.25|21041.25|10
1633956450000|2021-10-11 12:47:30|21161.79|21041.79|21162.73|21042.73|21163.2|21043.2|21161.79|21041.79|10
1633956460000|2021-10-11 12:47:40|21163.42|21043.42|21162.52|21042.52|21163.71|21043.71|21162.52|21042.52|10
1633956470000|2021-10-11 12:47:50|21162.65|21042.65|21163.6|21043.6|21163.87|21043.87|21162.65|21042.65|10
1633956480000|2021-10-11 12:48:00|21163.31|21043.31|21161.61|21041.61|21163.37|21043.37|21161.61|21041.61|10
1633956490000|2021-10-11 12:48:10|21161.17|21041.17|21159.07|21039.07|21161.3|21041.3|21159.04|21039.04|10
1633956500000|2021-10-11 12:48:20|21157.97|21037.97|21157.3|21037.3|21158.11|21038.11|21157.21|21037.21|10
1633956510000|2021-10-11 12:48:30|21157.32|21037.32|21156.95|21036.95|21157.32|21037.32|21156.25|21036.25|10
1633956520000|2021-10-11 12:48:40|21156.23|21036.23|21153.52|21033.52|21156.62|21036.62|21153.46|21033.46|10
1633956530000|2021-10-11 12:48:50|21153.33|21033.33|21149.89|21029.89|21153.33|21033.33|21149.06|21029.06|10
1633956540000|2021-10-11 12:49:00|21149.84|21029.84|21146.24|21026.24|21149.84|21029.84|21146.24|21026.24|10
1633956550000|2021-10-11 12:49:10|21146.23|21026.23|21146.69|21026.69|21146.69|21026.69|21145.05|21025.05|10
1633956560000|2021-10-11 12:49:20|21146.53|21026.53|21148.98|21028.98|21148.98|21028.98|21146.53|21026.53|10
1633956570000|2021-10-11 12:49:30|21148.58|21028.58|21150.5|21030.5|21150.76|21030.76|21148.23|21028.23|9
1633956580000|2021-10-11 12:49:40|21150.48|21030.48|21150.25|21030.25|21150.48|21030.48|21149.58|21029.58|9
1633956590000|2021-10-11 12:49:50|21149.79|21029.79|21150.95|21030.95|21151.14|21031.14|21149.79|21029.79|8
1633956600000|2021-10-11 12:50:00|21150.89|21030.89|21156.9|21036.9|21156.9|21036.9|21150.89|21030.89|9
1633956610000|2021-10-11 12:50:10|21156.58|21036.58|21157.16|21037.16|21157.78|21037.78|21155.5|21035.5|9
1633956620000|2021-10-11 12:50:20|21157.54|21037.54|21159.16|21039.16|21159.16|21039.16|21157.12|21037.12|10
1633956630000|2021-10-11 12:50:30|21159.17|21039.17|21161.07|21041.07|21161.49|21041.49|21159.17|21039.17|10
1633956640000|2021-10-11 12:50:40|21161.05|21041.05|21158.62|21038.62|21161.18|21041.18|21157.86|21037.86|10
1633956650000|2021-10-11 12:50:50|21158.61|21038.61|21158.43|21038.43|21158.88|21038.88|21158.07|21038.07|10
1633956660000|2021-10-11 12:51:00|21157.93|21037.93|21154.46|21034.46|21157.93|21037.93|21154.46|21034.46|10
1633956670000|2021-10-11 12:51:10|21154.21|21034.21|21158.52|21038.52|21158.52|21038.52|21153.36|21033.36|10
1633956680000|2021-10-11 12:51:20|21159.01|21039.01|21159.46|21039.46|21159.47|21039.47|21158.91|21038.91|7
1633956690000|2021-10-11 12:51:30|21160.78|21040.78|21162.23|21042.23|21162.3|21042.3|21160.78|21040.78|10
1633956700000|2021-10-11 12:51:40|21162.68|21042.68|21164.24|21044.24|21164.24|21044.24|21162.68|21042.68|9
1633956710000|2021-10-11 12:51:50|21164.32|21044.32|21164.5|21044.5|21164.54|21044.54|21164.13|21044.13|9
1633956720000|2021-10-11 12:52:00|21163.98|21043.98|21166.9|21046.9|21166.9|21046.9|21163.9|21043.9|9
1633956730000|2021-10-11 12:52:10|21166.56|21046.56|21172.84|21052.84|21172.84|21052.84|21166.56|21046.56|10
1633956740000|2021-10-11 12:52:20|21172.92|21052.92|21176.51|21056.51|21176.51|21056.51|21172.92|21052.92|9
1633956750000|2021-10-11 12:52:30|21176.59|21056.59|21178.1|21058.1|21178.1|21058.1|21176.59|21056.59|10
1633956760000|2021-10-11 12:52:40|21178.43|21058.43|21180.3|21060.3|21180.79|21060.79|21178.43|21058.43|10
1633956770000|2021-10-11 12:52:50|21180.9|21060.9|21181.23|21061.23|21181.37|21061.37|21180.69|21060.69|10
1633956780000|2021-10-11 12:53:00|21181.25|21061.25|21182.8|21062.8|21182.8|21062.8|21180.88|21060.88|8
1633956790000|2021-10-11 12:53:10|21182.87|21062.87|21183.77|21063.77|21183.77|21063.77|21182.87|21062.87|10
1633956800000|2021-10-11 12:53:20|21183.68|21063.68|21184.25|21064.25|21184.25|21064.25|21183|21063|9
1633956810000|2021-10-11 12:53:30|21184.24|21064.24|21183.66|21063.66|21184.24|21064.24|21183.66|21063.66|10
1633956820000|2021-10-11 12:53:40|21182.58|21062.58|21180.25|21060.25|21182.58|21062.58|21179.68|21059.68|10
1633956830000|2021-10-11 12:53:50|21180.05|21060.05|21180.03|21060.03|21180.05|21060.05|21178.73|21058.73|10
1633956840000|2021-10-11 12:54:00|21180.44|21060.44|21186.09|21066.09|21186.12|21066.12|21180.16|21060.16|10
1633956850000|2021-10-11 12:54:10|21186.79|21066.79|21188.11|21068.11|21188.29|21068.29|21186.79|21066.79|8
1633956860000|2021-10-11 12:54:20|21188.29|21068.29|21188.19|21068.19|21188.42|21068.42|21188.02|21068.02|9
1633956870000|2021-10-11 12:54:30|21188.99|21068.99|21192.76|21072.76|21192.76|21072.76|21188.99|21068.99|8
1633956880000|2021-10-11 12:54:40|21193.27|21073.27|21192.47|21072.47|21193.41|21073.41|21192.47|21072.47|10
1633956890000|2021-10-11 12:54:50|21192.93|21072.93|21193.72|21073.72|21193.74|21073.74|21192.69|21072.69|10
1633956900000|2021-10-11 12:55:00|21194.02|21074.02|21195.52|21075.52|21195.52|21075.52|21193.74|21073.74|10
1633956910000|2021-10-11 12:55:10|21195.39|21075.39|21200.79|21080.79|21200.79|21080.79|21195.39|21075.39|9
1633956920000|2021-10-11 12:55:20|21200.16|21080.16|21203.52|21083.52|21203.52|21083.52|21200.08|21080.08|10
1633956930000|2021-10-11 12:55:30|21203.01|21083.01|21201.7|21081.7|21203.01|21083.01|21201.7|21081.7|9
1633956940000|2021-10-11 12:55:40|21201.82|21081.82|21200.76|21080.76|21203.03|21083.03|21200.76|21080.76|9
1633956950000|2021-10-11 12:55:50|21201.76|21081.76|21200.39|21080.39|21201.76|21081.76|21199.99|21079.99|10
1633956960000|2021-10-11 12:56:00|21199.2|21079.2|21199.84|21079.84|21200.17|21080.17|21198.96|21078.96|9
1633956970000|2021-10-11 12:56:10|21199.79|21079.79|21201.79|21081.79|21201.85|21081.85|21199.79|21079.79|10
1633956980000|2021-10-11 12:56:20|21201.99|21081.99|21201.9|21081.9|21201.99|21081.99|21201.15|21081.15|6
1633956990000|2021-10-11 12:56:30|21201.88|21081.88|21200.85|21080.85|21201.93|21081.93|21200.42|21080.42|10
1633957000000|2021-10-11 12:56:40|21200.57|21080.57|21202.05|21082.05|21202.43|21082.43|21200.57|21080.57|10
1633957010000|2021-10-11 12:56:50|21202.06|21082.06|21204.82|21084.82|21204.82|21084.82|21202.06|21082.06|10
1633957020000|2021-10-11 12:57:00|21204.81|21084.81|21203.21|21083.21|21204.81|21084.81|21203.12|21083.12|9
1633957030000|2021-10-11 12:57:10|21202.18|21082.18|21200.99|21080.99|21202.26|21082.26|21200.98|21080.98|10
1633957040000|2021-10-11 12:57:20|21200.77|21080.77|21201.46|21081.46|21201.46|21081.46|21200.4|21080.4|10
1633957050000|2021-10-11 12:57:30|21202.15|21082.15|21202.18|21082.18|21203|21083|21201.9|21081.9|8
1633957060000|2021-10-11 12:57:40|21202.15|21082.15|21202.66|21082.66|21203.16|21083.16|21201.9|21081.9|8
1633957070000|2021-10-11 12:57:50|21202.92|21082.92|21206.36|21086.36|21206.4|21086.4|21202.92|21082.92|9
1633957080000|2021-10-11 12:58:00|21206.33|21086.33|21207.95|21087.95|21208.62|21088.62|21206.32|21086.32|9
1633957090000|2021-10-11 12:58:10|21206.66|21086.66|21206.74|21086.74|21207.71|21087.71|21206.66|21086.66|10
1633957100000|2021-10-11 12:58:20|21206.56|21086.56|21203.73|21083.73|21206.62|21086.62|21203.45|21083.45|9
1633957110000|2021-10-11 12:58:30|21203.53|21083.53|21202.17|21082.17|21203.74|21083.74|21202.17|21082.17|9
1633957120000|2021-10-11 12:58:40|21201.86|21081.86|21199.92|21079.92|21201.86|21081.86|21199.56|21079.56|10
1633957130000|2021-10-11 12:58:50|21199.88|21079.88|21195.13|21075.13|21199.88|21079.88|21195.1|21075.1|10
1633957140000|2021-10-11 12:59:00|21194.63|21074.63|21189.87|21069.87|21194.63|21074.63|21189.87|21069.87|10
1633957150000|2021-10-11 12:59:10|21189.29|21069.29|21187.06|21067.06|21189.29|21069.29|21187.06|21067.06|9
1633957160000|2021-10-11 12:59:20|21187.69|21067.69|21184.62|21064.62|21187.69|21067.69|21184.62|21064.62|10
1633957170000|2021-10-11 12:59:30|21184.51|21064.51|21182.58|21062.58|21184.51|21064.51|21182.28|21062.28|10
1633957180000|2021-10-11 12:59:40|21182.5|21062.5|21180.98|21060.98|21182.5|21062.5|21180.69|21060.69|10
1633957190000|2021-10-11 12:59:50|21181.14|21061.14|21178.34|21058.34|21181.14|21061.14|21178.28|21058.28|9
1633957200000|2021-10-11 13:00:00|21178.35|21058.35|21181.07|21061.07|21181.07|21061.07|21178.17|21058.17|10
1633957210000|2021-10-11 13:00:10|21181.21|21061.21|21183.97|21063.97|21183.97|21063.97|21181.21|21061.21|10
1633957220000|2021-10-11 13:00:20|21184.17|21064.17|21186.77|21066.77|21187.49|21067.49|21184.17|21064.17|10
1633957230000|2021-10-11 13:00:30|21187.85|21067.85|21191.96|21071.96|21191.96|21071.96|21187.85|21067.85|10
1633957240000|2021-10-11 13:00:40|21191.87|21071.87|21195.34|21075.34|21195.34|21075.34|21191.87|21071.87|10
1633957250000|2021-10-11 13:00:50|21196|21076|21198.46|21078.46|21198.73|21078.73|21195.66|21075.66|10
1633957260000|2021-10-11 13:01:00|21198.55|21078.55|21196.96|21076.96|21198.61|21078.61|21196.77|21076.77|10
1633957270000|2021-10-11 13:01:10|21197.2|21077.2|21197.59|21077.59|21197.59|21077.59|21196.86|21076.86|10
1633957280000|2021-10-11 13:01:20|21197.1|21077.1|21197.41|21077.41|21197.71|21077.71|21196.82|21076.82|10
1633957290000|2021-10-11 13:01:30|21197.32|21077.32|21197.02|21077.02|21197.32|21077.32|21196.47|21076.47|8
1633957300000|2021-10-11 13:01:40|21196.57|21076.57|21198.24|21078.24|21199.03|21079.03|21196.57|21076.57|10
1633957310000|2021-10-11 13:01:50|21198.74|21078.74|21202.16|21082.16|21202.85|21082.85|21198.74|21078.74|9
1633957320000|2021-10-11 13:02:00|21201.63|21081.63|21199.76|21079.76|21201.63|21081.63|21199.76|21079.76|9
1633957330000|2021-10-11 13:02:10|21199.48|21079.48|21201.28|21081.28|21201.49|21081.49|21199.48|21079.48|9
1633957340000|2021-10-11 13:02:20|21201.8|21081.8|21203.51|21083.51|21203.51|21083.51|21201.8|21081.8|10
1633957350000|2021-10-11 13:02:30|21203.47|21083.47|21203.78|21083.78|21204.37|21084.37|21202.99|21082.99|10
1633957360000|2021-10-11 13:02:40|21203.91|21083.91|21204.75|21084.75|21204.75|21084.75|21203.73|21083.73|10
1633957370000|2021-10-11 13:02:50|21204.81|21084.81|21206.05|21086.05|21206.05|21086.05|21204.81|21084.81|10
1633957380000|2021-10-11 13:03:00|21206.16|21086.16|21207.63|21087.63|21207.63|21087.63|21206.16|21086.16|10
1633957390000|2021-10-11 13:03:10|21207.41|21087.41|21206.77|21086.77|21207.41|21087.41|21205.8|21085.8|8
1633957400000|2021-10-11 13:03:20|21206.91|21086.91|21208.39|21088.39|21208.39|21088.39|21206.78|21086.78|9
1633957410000|2021-10-11 13:03:30|21208.49|21088.49|21210.47|21090.47|21210.47|21090.47|21208.49|21088.49|9
1633957420000|2021-10-11 13:03:40|21210.92|21090.92|21211.17|21091.17|21211.88|21091.88|21210.81|21090.81|10
1633957430000|2021-10-11 13:03:50|21211.14|21091.14|21211.83|21091.83|21211.88|21091.88|21210.91|21090.91|10
1633957440000|2021-10-11 13:04:00|21211.75|21091.75|21212.89|21092.89|21212.99|21092.99|21211.57|21091.57|9
1633957450000|2021-10-11 13:04:10|21212.57|21092.57|21220.05|21100.05|21220.05|21100.05|21212.57|21092.57|10
1633957460000|2021-10-11 13:04:20|21219.84|21099.84|21220.51|21100.51|21220.51|21100.51|21218.94|21098.94|10
1633957470000|2021-10-11 13:04:30|21220.7|21100.7|21220.85|21100.85|21221.24|21101.24|21220.42|21100.42|9
1633957480000|2021-10-11 13:04:40|21221|21101|21223.77|21103.77|21223.77|21103.77|21220.33|21100.33|9
1633957490000|2021-10-11 13:04:50|21224.18|21104.18|21224.42|21104.42|21225.51|21105.51|21224.18|21104.18|10
1633957500000|2021-10-11 13:05:00|21225.23|21105.23|21223.68|21103.68|21225.39|21105.39|21223.68|21103.68|10
1633957510000|2021-10-11 13:05:10|21223.78|21103.78|21223.82|21103.82|21223.85|21103.85|21223.26|21103.26|10
1633957520000|2021-10-11 13:05:20|21223.71|21103.71|21222.78|21102.78|21223.71|21103.71|21222.78|21102.78|9
1633957530000|2021-10-11 13:05:30|21222.97|21102.97|21222.82|21102.82|21222.97|21102.97|21222.43|21102.43|10
1633957540000|2021-10-11 13:05:40|21222.38|21102.38|21220.66|21100.66|21222.47|21102.47|21220.66|21100.66|10
1633957550000|2021-10-11 13:05:50|21220.86|21100.86|21217.8|21097.8|21220.86|21100.86|21217.8|21097.8|10
1633957560000|2021-10-11 13:06:00|21217.78|21097.78|21216.34|21096.34|21217.78|21097.78|21216.23|21096.23|9
1633957570000|2021-10-11 13:06:10|21215.97|21095.97|21215.38|21095.38|21215.97|21095.97|21214.43|21094.43|8
1633957580000|2021-10-11 13:06:20|21214.83|21094.83|21214.82|21094.82|21215.06|21095.06|21214.73|21094.73|9
1633957590000|2021-10-11 13:06:30|21214.54|21094.54|21212.24|21092.24|21214.54|21094.54|21212.24|21092.24|10
1633957600000|2021-10-11 13:06:40|21212.48|21092.48|21209.53|21089.53|21212.48|21092.48|21209.52|21089.52|10
1633957610000|2021-10-11 13:06:50|21209.55|21089.55|21208.85|21088.85|21209.71|21089.71|21208.85|21088.85|10
1633957620000|2021-10-11 13:07:00|21207.96|21087.96|21205.48|21085.48|21207.96|21087.96|21205.48|21085.48|9
1633957630000|2021-10-11 13:07:10|21205.06|21085.06|21204.77|21084.77|21205.92|21085.92|21204.76|21084.76|10
1633957640000|2021-10-11 13:07:20|21204.88|21084.88|21204.34|21084.34|21204.88|21084.88|21203.59|21083.59|9
1633957650000|2021-10-11 13:07:30|21204.89|21084.89|21206.68|21086.68|21206.85|21086.85|21204.89|21084.89|10
1633957660000|2021-10-11 13:07:40|21207.45|21087.45|21209.36|21089.36|21209.36|21089.36|21206.6|21086.6|10
1633957670000|2021-10-11 13:07:50|21210|21090|21215.48|21095.48|21215.48|21095.48|21209.25|21089.25|10
1633957680000|2021-10-11 13:08:00|21216.01|21096.01|21226.19|21106.19|21226.19|21106.19|21216.01|21096.01|10
1633957690000|2021-10-11 13:08:10|21226.17|21106.17|21226.75|21106.75|21226.75|21106.75|21225.1|21105.1|10
1633957700000|2021-10-11 13:08:20|21226.71|21106.71|21231.74|21111.74|21231.74|21111.74|21226.71|21106.71|10
1633957710000|2021-10-11 13:08:30|21232.23|21112.23|21233.07|21113.07|21233.32|21113.32|21231.78|21111.78|10
1633957720000|2021-10-11 13:08:40|21232.95|21112.95|21231.39|21111.39|21234.64|21114.64|21231.39|21111.39|10
1633957730000|2021-10-11 13:08:50|21232.43|21112.43|21233.76|21113.76|21234.18|21114.18|21232.17|21112.17|10
1633957740000|2021-10-11 13:09:00|21234.14|21114.14|21231.86|21111.86|21234.33|21114.33|21231.86|21111.86|10
1633957750000|2021-10-11 13:09:10|21231.99|21111.99|21230.92|21110.92|21231.99|21111.99|21230.92|21110.92|10
1633957760000|2021-10-11 13:09:20|21230.77|21110.77|21228.58|21108.58|21230.77|21110.77|21228.58|21108.58|10
1633957770000|2021-10-11 13:09:30|21227.85|21107.85|21224.5|21104.5|21228.1|21108.1|21224.5|21104.5|10
1633957780000|2021-10-11 13:09:40|21223.36|21103.36|21224.31|21104.31|21224.31|21104.31|21223.36|21103.36|10
1633957790000|2021-10-11 13:09:50|21223.95|21103.95|21226.11|21106.11|21226.11|21106.11|21223.95|21103.95|10
1633957800000|2021-10-11 13:10:00|21226.93|21106.93|21229.21|21109.21|21229.21|21109.21|21226.93|21106.93|10
1633957810000|2021-10-11 13:10:10|21229.44|21109.44|21231.4|21111.4|21231.4|21111.4|21229.44|21109.44|10
1633957820000|2021-10-11 13:10:20|21231.21|21111.21|21233.24|21113.24|21233.24|21113.24|21231.21|21111.21|10
1633957830000|2021-10-11 13:10:30|21233.26|21113.26|21241.03|21121.03|21241.65|21121.65|21233.11|21113.11|10
1633957840000|2021-10-11 13:10:40|21241.36|21121.36|21244.63|21124.63|21244.63|21124.63|21241.36|21121.36|10
1633957850000|2021-10-11 13:10:50|21244.4|21124.4|21246.96|21126.96|21246.98|21126.98|21244.4|21124.4|10
1633957860000|2021-10-11 13:11:00|21246.72|21126.72|21246.68|21126.68|21249.01|21129.01|21246.63|21126.63|9
1633957870000|2021-10-11 13:11:10|21246.7|21126.7|21246.19|21126.19|21247.27|21127.27|21246.19|21126.19|10
1633957880000|2021-10-11 13:11:20|21246.18|21126.18|21245.85|21125.85|21246.37|21126.37|21245.85|21125.85|10
1633957890000|2021-10-11 13:11:30|21245.75|21125.75|21247.64|21127.64|21247.64|21127.64|21245.69|21125.69|9
1633957900000|2021-10-11 13:11:40|21247.71|21127.71|21245.8|21125.8|21247.81|21127.81|21245.8|21125.8|9
1633957910000|2021-10-11 13:11:50|21244.29|21124.29|21244.71|21124.71|21244.71|21124.71|21243.33|21123.33|10
1633957920000|2021-10-11 13:12:00|21244.5|21124.5|21249.47|21129.47|21249.47|21129.47|21244.11|21124.11|10
1633957930000|2021-10-11 13:12:10|21249.5|21129.5|21250.11|21130.11|21250.79|21130.79|21249.5|21129.5|10
1633957940000|2021-10-11 13:12:20|21250.13|21130.13|21249.74|21129.74|21250.45|21130.45|21249.12|21129.12|10
1633957950000|2021-10-11 13:12:30|21250.53|21130.53|21250.81|21130.81|21250.87|21130.87|21250.21|21130.21|10
1633957960000|2021-10-11 13:12:40|21250.66|21130.66|21251.37|21131.37|21251.55|21131.55|21250.66|21130.66|9
1633957970000|2021-10-11 13:12:50|21251.46|21131.46|21250.58|21130.58|21251.46|21131.46|21250.17|21130.17|10
1633957980000|2021-10-11 13:13:00|21250.38|21130.38|21248.32|21128.32|21250.47|21130.47|21248.32|21128.32|10
1633957990000|2021-10-11 13:13:10|21248.15|21128.15|21247.34|21127.34|21248.36|21128.36|21247.13|21127.13|9
1633958000000|2021-10-11 13:13:20|21247.71|21127.71|21248.34|21128.34|21248.74|21128.74|21247.71|21127.71|10
1633958010000|2021-10-11 13:13:30|21248.4|21128.4|21247.29|21127.29|21248.57|21128.57|21247.21|21127.21|10
1633958020000|2021-10-11 13:13:40|21246.46|21126.46|21242.51|21122.51|21246.46|21126.46|21242.51|21122.51|10
1633958030000|2021-10-11 13:13:50|21242.79|21122.79|21243.14|21123.14|21243.14|21123.14|21242.14|21122.14|10
1633958040000|2021-10-11 13:14:00|21243.67|21123.67|21243.57|21123.57|21244.62|21124.62|21243.08|21123.08|10
1633958050000|2021-10-11 13:14:10|21244.93|21124.93|21246.15|21126.15|21246.26|21126.26|21244.93|21124.93|9
1633958060000|2021-10-11 13:14:20|21246.21|21126.21|21247.2|21127.2|21247.2|21127.2|21246.16|21126.16|10
1633958070000|2021-10-11 13:14:30|21247.06|21127.06|21248.73|21128.73|21248.73|21128.73|21246.61|21126.61|10
1633958080000|2021-10-11 13:14:40|21248.03|21128.03|21252.79|21132.79|21252.79|21132.79|21247.76|21127.76|10
1633958090000|2021-10-11 13:14:50|21251.95|21131.95|21257.83|21137.83|21257.83|21137.83|21251.95|21131.95|10
1633958100000|2021-10-11 13:15:00|21258.26|21138.26|21265.49|21145.49|21265.49|21145.49|21258.21|21138.21|10
1633958110000|2021-10-11 13:15:10|21266.76|21146.76|21268.78|21148.78|21269.81|21149.81|21266.76|21146.76|10
1633958120000|2021-10-11 13:15:20|21268.73|21148.73|21264.11|21144.11|21268.73|21148.73|21263.52|21143.52|9
1633958130000|2021-10-11 13:15:30|21263.14|21143.14|21260.09|21140.09|21263.14|21143.14|21260.09|21140.09|10
1633958140000|2021-10-11 13:15:40|21259.13|21139.13|21260.31|21140.31|21261.18|21141.18|21258.85|21138.85|10
1633958150000|2021-10-11 13:15:50|21260.8|21140.8|21259.03|21139.03|21261.34|21141.34|21259.02|21139.02|10
1633958160000|2021-10-11 13:16:00|21258.42|21138.42|21253.45|21133.45|21258.42|21138.42|21253.45|21133.45|10
1633958170000|2021-10-11 13:16:10|21252.79|21132.79|21254.7|21134.7|21254.7|21134.7|21252.79|21132.79|9
1633958180000|2021-10-11 13:16:20|21254.31|21134.31|21254.33|21134.33|21254.42|21134.42|21252.47|21132.47|10
1633958190000|2021-10-11 13:16:30|21254.38|21134.38|21254.45|21134.45|21256.45|21136.45|21254.38|21134.38|8
1633958200000|2021-10-11 13:16:40|21254.39|21134.39|21249.44|21129.44|21254.6|21134.6|21249.44|21129.44|10
1633958210000|2021-10-11 13:16:50|21249.97|21129.97|21243.26|21123.26|21249.97|21129.97|21242.74|21122.74|10
1633958220000|2021-10-11 13:17:00|21243.78|21123.78|21244.14|21124.14|21244.38|21124.38|21242.73|21122.73|10
1633958230000|2021-10-11 13:17:10|21243.77|21123.77|21244.02|21124.02|21244.44|21124.44|21243.77|21123.77|10
1633958240000|2021-10-11 13:17:20|21244.15|21124.15|21245.34|21125.34|21245.34|21125.34|21244.15|21124.15|9
1633958250000|2021-10-11 13:17:30|21245.65|21125.65|21244.58|21124.58|21245.81|21125.81|21244.4|21124.4|10
1633958260000|2021-10-11 13:17:40|21244.43|21124.43|21240.21|21120.21|21244.67|21124.67|21240.21|21120.21|10
1633958270000|2021-10-11 13:17:50|21239.97|21119.97|21240.79|21120.79|21240.91|21120.91|21239.52|21119.52|10
1633958280000|2021-10-11 13:18:00|21240.75|21120.75|21240.76|21120.76|21241.32|21121.32|21240.59|21120.59|10
1633958290000|2021-10-11 13:18:10|21240.63|21120.63|21240.68|21120.68|21241.44|21121.44|21240.53|21120.53|10
1633958300000|2021-10-11 13:18:20|21240.73|21120.73|21240.74|21120.74|21240.96|21120.96|21240.46|21120.46|10
1633958310000|2021-10-11 13:18:30|21240.7|21120.7|21238.75|21118.75|21240.7|21120.7|21238.73|21118.73|10
1633958320000|2021-10-11 13:18:40|21239.33|21119.33|21240.77|21120.77|21240.77|21120.77|21238.27|21118.27|10
1633958330000|2021-10-11 13:18:50|21241.31|21121.31|21240.97|21120.97|21241.45|21121.45|21240.87|21120.87|10
1633958340000|2021-10-11 13:19:00|21240.82|21120.82|21242.78|21122.78|21242.78|21122.78|21240.64|21120.64|10
1633958350000|2021-10-11 13:19:10|21242.84|21122.84|21243.77|21123.77|21243.89|21123.89|21242.84|21122.84|10
1633958360000|2021-10-11 13:19:20|21243.86|21123.86|21246.76|21126.76|21246.76|21126.76|21243.86|21123.86|10
1633958370000|2021-10-11 13:19:30|21246.68|21126.68|21251.58|21131.58|21251.58|21131.58|21246.68|21126.68|10
1633958380000|2021-10-11 13:19:40|21250.66|21130.66|21253.96|21133.96|21253.96|21133.96|21250.34|21130.34|9
1633958390000|2021-10-11 13:19:50|21254.22|21134.22|21258.34|21138.34|21259.38|21139.38|21254.22|21134.22|10
1633958400000|2021-10-11 13:20:00|21257.36|21137.36|21261.12|21141.12|21261.12|21141.12|21257.36|21137.36|10
1633958410000|2021-10-11 13:20:10|21261.82|21141.82|21261.31|21141.31|21261.82|21141.82|21260.79|21140.79|10
1633958420000|2021-10-11 13:20:20|21261.62|21141.62|21262.86|21142.86|21263.06|21143.06|21261.62|21141.62|10
1633958430000|2021-10-11 13:20:30|21263.03|21143.03|21263.56|21143.56|21264.52|21144.52|21263.03|21143.03|10
1633958440000|2021-10-11 13:20:40|21263.75|21143.75|21261.54|21141.54|21263.75|21143.75|21260.51|21140.51|10
1633958450000|2021-10-11 13:20:50|21261.81|21141.81|21259.15|21139.15|21263.55|21143.55|21259.15|21139.15|10
1633958460000|2021-10-11 13:21:00|21258.84|21138.84|21256.57|21136.57|21259.46|21139.46|21256.57|21136.57|10
1633958470000|2021-10-11 13:21:10|21255.31|21135.31|21249.4|21129.4|21255.31|21135.31|21249.4|21129.4|10
1633958480000|2021-10-11 13:21:20|21248.63|21128.63|21245.86|21125.86|21248.8|21128.8|21245.86|21125.86|10
1633958490000|2021-10-11 13:21:30|21244.95|21124.95|21242.97|21122.97|21245.51|21125.51|21242.97|21122.97|9
1633958500000|2021-10-11 13:21:40|21242.85|21122.85|21243.04|21123.04|21243.06|21123.06|21242.19|21122.19|10
1633958510000|2021-10-11 13:21:50|21243.1|21123.1|21240.49|21120.49|21243.1|21123.1|21239.04|21119.04|10
1633958520000|2021-10-11 13:22:00|21239.83|21119.83|21240.11|21120.11|21241.3|21121.3|21239.62|21119.62|10
1633958530000|2021-10-11 13:22:10|21240.91|21120.91|21243.16|21123.16|21243.24|21123.24|21240.91|21120.91|10
1633958540000|2021-10-11 13:22:20|21243.65|21123.65|21248.87|21128.87|21248.87|21128.87|21243.65|21123.65|10
1633958550000|2021-10-11 13:22:30|21248.48|21128.48|21250.65|21130.65|21250.65|21130.65|21248.26|21128.26|10
1633958560000|2021-10-11 13:22:40|21250.49|21130.49|21249.3|21129.3|21250.49|21130.49|21249.03|21129.03|10
1633958570000|2021-10-11 13:22:50|21248.99|21128.99|21245.45|21125.45|21249.29|21129.29|21245.45|21125.45|10
1633958580000|2021-10-11 13:23:00|21245.05|21125.05|21244.98|21124.98|21245.79|21125.79|21244.48|21124.48|9
1633958590000|2021-10-11 13:23:10|21244.73|21124.73|21246.38|21126.38|21246.75|21126.75|21244.69|21124.69|10
1633958600000|2021-10-11 13:23:20|21246.51|21126.51|21246.19|21126.19|21246.69|21126.69|21245.47|21125.47|10
1633958610000|2021-10-11 13:23:30|21246.14|21126.14|21247.6|21127.6|21247.6|21127.6|21246.14|21126.14|10
1633958620000|2021-10-11 13:23:40|21247.49|21127.49|21246.89|21126.89|21247.49|21127.49|21246.75|21126.75|10
1633958630000|2021-10-11 13:23:50|21246.12|21126.12|21246.45|21126.45|21246.45|21126.45|21245.76|21125.76|10
1633958640000|2021-10-11 13:24:00|21246.05|21126.05|21246.25|21126.25|21246.45|21126.45|21245.72|21125.72|9
1633958650000|2021-10-11 13:24:10|21246.62|21126.62|21246.16|21126.16|21247.51|21127.51|21246|21126|10
1633958660000|2021-10-11 13:24:20|21247.01|21127.01|21245.5|21125.5|21247.01|21127.01|21245.5|21125.5|10
1633958670000|2021-10-11 13:24:30|21244.21|21124.21|21241.73|21121.73|21244.26|21124.26|21241.6|21121.6|10
1633958680000|2021-10-11 13:24:40|21240.8|21120.8|21240.3|21120.3|21242.43|21122.43|21240.3|21120.3|8
1633958690000|2021-10-11 13:24:50|21240.67|21120.67|21239.9|21119.9|21240.85|21120.85|21239.9|21119.9|10
1633958700000|2021-10-11 13:25:00|21239.65|21119.65|21239.45|21119.45|21240.12|21120.12|21239.39|21119.39|9
1633958710000|2021-10-11 13:25:10|21238.26|21118.26|21233.01|21113.01|21238.27|21118.27|21233.01|21113.01|10
1633958720000|2021-10-11 13:25:20|21232.34|21112.34|21231.03|21111.03|21232.34|21112.34|21231.03|21111.03|10
1633958730000|2021-10-11 13:25:30|21231.24|21111.24|21230.77|21110.77|21231.3|21111.3|21229.44|21109.44|10
1633958740000|2021-10-11 13:25:40|21230.74|21110.74|21227.53|21107.53|21230.86|21110.86|21227.47|21107.47|10
1633958750000|2021-10-11 13:25:50|21227.87|21107.87|21228.35|21108.35|21228.73|21108.73|21227.39|21107.39|10
1633958760000|2021-10-11 13:26:00|21228.61|21108.61|21229.54|21109.54|21229.54|21109.54|21228.39|21108.39|10
1633958770000|2021-10-11 13:26:10|21229.59|21109.59|21231.34|21111.34|21231.34|21111.34|21229.12|21109.12|10
1633958780000|2021-10-11 13:26:20|21231.3|21111.3|21233.33|21113.33|21233.33|21113.33|21231.3|21111.3|9
1633958790000|2021-10-11 13:26:30|21234.25|21114.25|21236.09|21116.09|21237|21117|21233.93|21113.93|8
1633958800000|2021-10-11 13:26:40|21236.54|21116.54|21234.56|21114.56|21237.78|21117.78|21234.56|21114.56|10
1633958810000|2021-10-11 13:26:50|21234.47|21114.47|21236.84|21116.84|21236.84|21116.84|21233.8|21113.8|10
1633958820000|2021-10-11 13:27:00|21236|21116|21239.35|21119.35|21239.35|21119.35|21236|21116|10
1633958830000|2021-10-11 13:27:10|21239.5|21119.5|21237.74|21117.74|21239.78|21119.78|21236.36|21116.36|10
1633958840000|2021-10-11 13:27:20|21238.2|21118.2|21230.7|21110.7|21238.33|21118.33|21230.7|21110.7|10
1633958850000|2021-10-11 13:27:30|21230.62|21110.62|21228.23|21108.23|21231.04|21111.04|21227.98|21107.98|10
1633958860000|2021-10-11 13:27:40|21227.93|21107.93|21227.86|21107.86|21228.16|21108.16|21226.73|21106.73|10
1633958870000|2021-10-11 13:27:50|21228.55|21108.55|21229.16|21109.16|21229.41|21109.41|21227.19|21107.19|10
1633958880000|2021-10-11 13:28:00|21228.4|21108.4|21232.74|21112.74|21232.74|21112.74|21228.4|21108.4|10
1633958890000|2021-10-11 13:28:10|21232.75|21112.75|21233.54|21113.54|21235|21115|21232.75|21112.75|10
1633958900000|2021-10-11 13:28:20|21234.4|21114.4|21238.49|21118.49|21238.55|21118.55|21234.4|21114.4|10
1633958910000|2021-10-11 13:28:30|21238.97|21118.97|21244.59|21124.59|21245.51|21125.51|21238.95|21118.95|10
1633958920000|2021-10-11 13:28:40|21245.41|21125.41|21246.3|21126.3|21246.3|21126.3|21244.24|21124.24|10
1633958930000|2021-10-11 13:28:50|21246.73|21126.73|21245.75|21125.75|21246.73|21126.73|21245.7|21125.7|8
1633958940000|2021-10-11 13:29:00|21245.62|21125.62|21248.12|21128.12|21248.12|21128.12|21245.62|21125.62|10
1633958950000|2021-10-11 13:29:10|21247.47|21127.47|21248.15|21128.15|21248.53|21128.53|21246.57|21126.57|10
1633958960000|2021-10-11 13:29:20|21246.28|21126.28|21251.18|21131.18|21251.18|21131.18|21246.28|21126.28|9
1633958970000|2021-10-11 13:29:30|21251.55|21131.55|21253.41|21133.41|21253.98|21133.98|21251.55|21131.55|10
1633958980000|2021-10-11 13:29:40|21253.4|21133.4|21252.15|21132.15|21254.23|21134.23|21251.4|21131.4|10
1633958990000|2021-10-11 13:29:50|21252.54|21132.54|21255.11|21135.11|21255.11|21135.11|21252.54|21132.54|10
1633959000000|2021-10-11 13:30:00|21255.3|21135.3|21261.73|21141.73|21261.73|21141.73|21254.74|21134.74|10
1633959010000|2021-10-11 13:30:10|21264.19|21144.19|21274.67|21154.67|21274.67|21154.67|21264.19|21144.19|10
1633959020000|2021-10-11 13:30:20|21271.82|21151.82|21260.11|21140.11|21275.42|21155.42|21260.11|21140.11|10
1633959030000|2021-10-11 13:30:30|21257.82|21137.82|21243.96|21123.96|21257.82|21137.82|21243.96|21123.96|10
1633959040000|2021-10-11 13:30:40|21243.46|21123.46|21244.25|21124.25|21245.33|21125.33|21243.46|21123.46|10
1633959050000|2021-10-11 13:30:50|21245.35|21125.35|21244.8|21124.8|21247.18|21127.18|21244.8|21124.8|9
1633959060000|2021-10-11 13:31:00|21243.92|21123.92|21237.95|21117.95|21243.96|21123.96|21237.95|21117.95|9
1633959070000|2021-10-11 13:31:10|21238.31|21118.31|21242.73|21122.73|21242.73|21122.73|21238.31|21118.31|10
1633959080000|2021-10-11 13:31:20|21243.89|21123.89|21251.69|21131.69|21251.85|21131.85|21243.89|21123.89|9
1633959090000|2021-10-11 13:31:30|21251.3|21131.3|21253.89|21133.89|21253.89|21133.89|21250.43|21130.43|10
1633959100000|2021-10-11 13:31:40|21254.11|21134.11|21256.02|21136.02|21256.22|21136.22|21252.69|21132.69|9
1633959110000|2021-10-11 13:31:50|21257.58|21137.58|21262.71|21142.71|21262.71|21142.71|21257.02|21137.02|10
1633959120000|2021-10-11 13:32:00|21262.95|21142.95|21264.65|21144.65|21268.49|21148.49|21262.13|21142.13|10
1633959130000|2021-10-11 13:32:10|21262.86|21142.86|21264.12|21144.12|21264.41|21144.41|21262.86|21142.86|10
1633959140000|2021-10-11 13:32:20|21263.76|21143.76|21260.65|21140.65|21264.41|21144.41|21260.65|21140.65|10
1633959150000|2021-10-11 13:32:30|21260.98|21140.98|21250.29|21130.29|21260.98|21140.98|21250.29|21130.29|10
1633959160000|2021-10-11 13:32:40|21246.79|21126.79|21244.87|21124.87|21246.79|21126.79|21244.5|21124.5|10
1633959170000|2021-10-11 13:32:50|21243.61|21123.61|21244.53|21124.53|21245.64|21125.64|21243.61|21123.61|10
1633959180000|2021-10-11 13:33:00|21245.92|21125.92|21247.17|21127.17|21247.3|21127.3|21245.27|21125.27|10
1633959190000|2021-10-11 13:33:10|21246.46|21126.46|21242.81|21122.81|21246.79|21126.79|21242.62|21122.62|9
1633959200000|2021-10-11 13:33:20|21243.39|21123.39|21240.18|21120.18|21243.39|21123.39|21240.18|21120.18|10
1633959210000|2021-10-11 13:33:30|21240.28|21120.28|21236.43|21116.43|21240.28|21120.28|21235.89|21115.89|10
1633959220000|2021-10-11 13:33:40|21236.75|21116.75|21235.34|21115.34|21236.9|21116.9|21235.34|21115.34|10
1633959230000|2021-10-11 13:33:50|21234.54|21114.54|21227.24|21107.24|21234.54|21114.54|21227.24|21107.24|10
1633959240000|2021-10-11 13:34:00|21227.3|21107.3|21228.82|21108.82|21228.82|21108.82|21227.3|21107.3|10
1633959250000|2021-10-11 13:34:10|21227.5|21107.5|21223.01|21103.01|21227.5|21107.5|21223.01|21103.01|10
1633959260000|2021-10-11 13:34:20|21223.09|21103.09|21220.21|21100.21|21223.4|21103.4|21220.21|21100.21|10
1633959270000|2021-10-11 13:34:30|21220.49|21100.49|21219.93|21099.93|21220.49|21100.49|21217.33|21097.33|10
1633959280000|2021-10-11 13:34:40|21220.78|21100.78|21218.44|21098.44|21220.79|21100.79|21218.28|21098.28|10
1633959290000|2021-10-11 13:34:50|21218.57|21098.57|21216.34|21096.34|21218.57|21098.57|21216.34|21096.34|10
1633959300000|2021-10-11 13:35:00|21216.29|21096.29|21217.4|21097.4|21217.4|21097.4|21215.99|21095.99|7
1633959310000|2021-10-11 13:35:10|21218.5|21098.5|21216.95|21096.95|21219.38|21099.38|21216.28|21096.28|10
1633959320000|2021-10-11 13:35:20|21215.44|21095.44|21198.64|21078.64|21215.44|21095.44|21198.64|21078.64|10
1633959330000|2021-10-11 13:35:30|21198.49|21078.49|21200.58|21080.58|21200.99|21080.99|21197.35|21077.35|10
1633959340000|2021-10-11 13:35:40|21201.6|21081.6|21203.35|21083.35|21204.52|21084.52|21201.6|21081.6|9
1633959350000|2021-10-11 13:35:50|21203.49|21083.49|21205.18|21085.18|21205.56|21085.56|21203.47|21083.47|10
1633959360000|2021-10-11 13:36:00|21205.93|21085.93|21207.35|21087.35|21207.35|21087.35|21205.59|21085.59|10
1633959370000|2021-10-11 13:36:10|21208.11|21088.11|21212.61|21092.61|21212.61|21092.61|21208.11|21088.11|10
1633959380000|2021-10-11 13:36:20|21213.87|21093.87|21217.43|21097.43|21218.14|21098.14|21213.87|21093.87|10
1633959390000|2021-10-11 13:36:30|21218.31|21098.31|21221.31|21101.31|21221.31|21101.31|21217.33|21097.33|10
1633959400000|2021-10-11 13:36:40|21222.21|21102.21|21223.63|21103.63|21223.63|21103.63|21221.35|21101.35|9
1633959410000|2021-10-11 13:36:50|21222.5|21102.5|21223.95|21103.95|21225.23|21105.23|21221.49|21101.49|10
1633959420000|2021-10-11 13:37:00|21224.76|21104.76|21225.52|21105.52|21226.12|21106.12|21224.19|21104.19|10
1633959430000|2021-10-11 13:37:10|21225.44|21105.44|21225.64|21105.64|21225.64|21105.64|21224.2|21104.2|10
1633959440000|2021-10-11 13:37:20|21225.81|21105.81|21225.14|21105.14|21225.81|21105.81|21223.52|21103.52|10
1633959450000|2021-10-11 13:37:30|21226.27|21106.27|21226.83|21106.83|21227.21|21107.21|21226.07|21106.07|10
1633959460000|2021-10-11 13:37:40|21226.87|21106.87|21230.45|21110.45|21230.45|21110.45|21226.5|21106.5|10
1633959470000|2021-10-11 13:37:50|21229.99|21109.99|21227.57|21107.57|21229.99|21109.99|21227.57|21107.57|10
1633959480000|2021-10-11 13:38:00|21228.41|21108.41|21231.51|21111.51|21231.51|21111.51|21227.95|21107.95|10
1633959490000|2021-10-11 13:38:10|21232.55|21112.55|21234.91|21114.91|21234.91|21114.91|21232.55|21112.55|10
1633959500000|2021-10-11 13:38:20|21236.8|21116.8|21245.35|21125.35|21245.35|21125.35|21236.8|21116.8|10
1633959510000|2021-10-11 13:38:30|21248.7|21128.7|21257.23|21137.23|21257.23|21137.23|21248.7|21128.7|10
1633959520000|2021-10-11 13:38:40|21256.52|21136.52|21264.62|21144.62|21264.62|21144.62|21256.52|21136.52|10
1633959530000|2021-10-11 13:38:50|21265.53|21145.53|21276.99|21156.99|21278.54|21158.54|21265.53|21145.53|10
1633959540000|2021-10-11 13:39:00|21273.12|21153.12|21265.47|21145.47|21273.12|21153.12|21264.3|21144.3|10
1633959550000|2021-10-11 13:39:10|21268.7|21148.7|21283.9|21163.9|21283.9|21163.9|21268.7|21148.7|10
1633959560000|2021-10-11 13:39:20|21284.59|21164.59|21287.94|21167.94|21287.94|21167.94|21282.08|21162.08|10
1633959570000|2021-10-11 13:39:30|21289.69|21169.69|21290.62|21170.62|21292.31|21172.31|21289.05|21169.05|10
1633959580000|2021-10-11 13:39:40|21291.44|21171.44|21295.58|21175.58|21295.58|21175.58|21291.44|21171.44|10
1633959590000|2021-10-11 13:39:50|21296.21|21176.21|21295.37|21175.37|21297.75|21177.75|21295.19|21175.19|10
1633959600000|2021-10-11 13:40:00|21293.21|21173.21|21300.08|21180.08|21300.08|21180.08|21293.09|21173.09|10
1633959610000|2021-10-11 13:40:10|21301.3|21181.3|21303.14|21183.14|21304.26|21184.26|21300.8|21180.8|10
1633959620000|2021-10-11 13:40:20|21303.21|21183.21|21303.64|21183.64|21305.92|21185.92|21303.21|21183.21|10
1633959630000|2021-10-11 13:40:30|21304.11|21184.11|21304.48|21184.48|21304.95|21184.95|21303.37|21183.37|10
1633959640000|2021-10-11 13:40:40|21304.55|21184.55|21305.54|21185.54|21306.37|21186.37|21304.55|21184.55|10
1633959650000|2021-10-11 13:40:50|21304.95|21184.95|21306.09|21186.09|21306.28|21186.28|21304.79|21184.79|10
1633959660000|2021-10-11 13:41:00|21306.53|21186.53|21308.92|21188.92|21309.97|21189.97|21305.59|21185.59|10
1633959670000|2021-10-11 13:41:10|21310.3|21190.3|21310.47|21190.47|21311.43|21191.43|21309.39|21189.39|10
1633959680000|2021-10-11 13:41:20|21310.02|21190.02|21311.5|21191.5|21311.5|21191.5|21307.87|21187.87|10
1633959690000|2021-10-11 13:41:30|21313.66|21193.66|21328.48|21208.48|21328.48|21208.48|21313.66|21193.66|10
1633959700000|2021-10-11 13:41:40|21329.1|21209.1|21338.76|21218.76|21338.76|21218.76|21328.07|21208.07|10
1633959710000|2021-10-11 13:41:50|21339.03|21219.03|21336.46|21216.46|21339.03|21219.03|21335.71|21215.71|10
1633959720000|2021-10-11 13:42:00|21335.24|21215.24|21332.72|21212.72|21336.34|21216.34|21332.33|21212.33|10
1633959730000|2021-10-11 13:42:10|21332.07|21212.07|21327.1|21207.1|21332.07|21212.07|21327.1|21207.1|10
1633959740000|2021-10-11 13:42:20|21325.74|21205.74|21321.08|21201.08|21325.82|21205.82|21320.43|21200.43|10
1633959750000|2021-10-11 13:42:30|21318.57|21198.57|21318.44|21198.44|21319.28|21199.28|21317.71|21197.71|10
1633959760000|2021-10-11 13:42:40|21313.26|21193.26|21304.85|21184.85|21314.01|21194.01|21304.85|21184.85|10
1633959770000|2021-10-11 13:42:50|21304.62|21184.62|21304.42|21184.42|21305.05|21185.05|21302.46|21182.46|10
1633959780000|2021-10-11 13:43:00|21306.52|21186.52|21308.43|21188.43|21308.43|21188.43|21306.42|21186.42|10
1633959790000|2021-10-11 13:43:10|21311.51|21191.51|21316.92|21196.92|21319.55|21199.55|21311.51|21191.51|10
1633959800000|2021-10-11 13:43:20|21314.08|21194.08|21314.2|21194.2|21317.03|21197.03|21313.76|21193.76|10
1633959810000|2021-10-11 13:43:30|21311.97|21191.97|21305.39|21185.39|21311.97|21191.97|21305.39|21185.39|10
1633959820000|2021-10-11 13:43:40|21304.96|21184.96|21298.55|21178.55|21304.96|21184.96|21298.55|21178.55|10
1633959830000|2021-10-11 13:43:50|21298.94|21178.94|21298.8|21178.8|21299.39|21179.39|21298.15|21178.15|10
1633959840000|2021-10-11 13:44:00|21298.49|21178.49|21296.13|21176.13|21298.49|21178.49|21296.05|21176.05|9
1633959850000|2021-10-11 13:44:10|21297.31|21177.31|21299.91|21179.91|21300.41|21180.41|21297.31|21177.31|10
1633959860000|2021-10-11 13:44:20|21299.41|21179.41|21302.38|21182.38|21302.6|21182.6|21299.41|21179.41|10
1633959870000|2021-10-11 13:44:30|21302.36|21182.36|21305.05|21185.05|21305.05|21185.05|21302.36|21182.36|10
1633959880000|2021-10-11 13:44:40|21306.08|21186.08|21312.43|21192.43|21312.43|21192.43|21306.08|21186.08|10
1633959890000|2021-10-11 13:44:50|21313.21|21193.21|21317.25|21197.25|21317.63|21197.63|21312.73|21192.73|10
1633959900000|2021-10-11 13:45:00|21319.35|21199.35|21325.65|21205.65|21325.65|21205.65|21318.99|21198.99|10
1633959910000|2021-10-11 13:45:10|21327.22|21207.22|21334.66|21214.66|21335.76|21215.76|21327.22|21207.22|10
1633959920000|2021-10-11 13:45:20|21335.46|21215.46|21334.89|21214.89|21336.52|21216.52|21334.37|21214.37|9
1633959930000|2021-10-11 13:45:30|21335.3|21215.3|21339.96|21219.96|21339.96|21219.96|21335.11|21215.11|9
1633959940000|2021-10-11 13:45:40|21340.8|21220.8|21344.91|21224.91|21345.07|21225.07|21340.3|21220.3|10
1633959950000|2021-10-11 13:45:50|21346.14|21226.14|21353.51|21233.51|21353.51|21233.51|21346.14|21226.14|10
1633959960000|2021-10-11 13:46:00|21353.41|21233.41|21359.78|21239.78|21359.78|21239.78|21353.41|21233.41|10
1633959970000|2021-10-11 13:46:10|21360.22|21240.22|21355.09|21235.09|21360.22|21240.22|21355.09|21235.09|10
1633959980000|2021-10-11 13:46:20|21354.93|21234.93|21355.14|21235.14|21355.14|21235.14|21353.06|21233.06|9
1633959990000|2021-10-11 13:46:30|21355.1|21235.1|21352.95|21232.95|21357.42|21237.42|21352.95|21232.95|10
1633960000000|2021-10-11 13:46:40|21352.21|21232.21|21348.71|21228.71|21352.43|21232.43|21347.76|21227.76|10
1633960010000|2021-10-11 13:46:50|21349.31|21229.31|21343.51|21223.51|21349.31|21229.31|21343.51|21223.51|10
1633960020000|2021-10-11 13:47:00|21342.87|21222.87|21339.23|21219.23|21342.87|21222.87|21339.23|21219.23|10
1633960030000|2021-10-11 13:47:10|21338.34|21218.34|21338|21218|21339.08|21219.08|21337.76|21217.76|10
1633960040000|2021-10-11 13:47:20|21337.26|21217.26|21334.82|21214.82|21337.26|21217.26|21334.82|21214.82|10
1633960050000|2021-10-11 13:47:30|21334.97|21214.97|21327.89|21207.89|21334.97|21214.97|21327.89|21207.89|10
1633960060000|2021-10-11 13:47:40|21327.54|21207.54|21324.98|21204.98|21328.3|21208.3|21324.48|21204.48|10
1633960070000|2021-10-11 13:47:50|21324.94|21204.94|21322.94|21202.94|21324.97|21204.97|21322.94|21202.94|10
1633960080000|2021-10-11 13:48:00|21322.89|21202.89|21319.53|21199.53|21323.22|21203.22|21319.43|21199.43|10
1633960090000|2021-10-11 13:48:10|21319.91|21199.91|21322.52|21202.52|21322.52|21202.52|21319.91|21199.91|10
1633960100000|2021-10-11 13:48:20|21321.86|21201.86|21322.58|21202.58|21323.46|21203.46|21321.86|21201.86|10
1633960110000|2021-10-11 13:48:30|21322.96|21202.96|21321.13|21201.13|21322.96|21202.96|21321.03|21201.03|10
1633960120000|2021-10-11 13:48:40|21320.54|21200.54|21319.71|21199.71|21320.54|21200.54|21319.05|21199.05|10
1633960130000|2021-10-11 13:48:50|21318.19|21198.19|21324.08|21204.08|21324.08|21204.08|21318.19|21198.19|10
1633960140000|2021-10-11 13:49:00|21324.62|21204.62|21323.3|21203.3|21326.5|21206.5|21322.78|21202.78|10
1633960150000|2021-10-11 13:49:10|21323.85|21203.85|21326.78|21206.78|21326.78|21206.78|21323.53|21203.53|10
1633960160000|2021-10-11 13:49:20|21327.5|21207.5|21330.55|21210.55|21330.55|21210.55|21327.5|21207.5|10
1633960170000|2021-10-11 13:49:30|21331.53|21211.53|21334.49|21214.49|21334.88|21214.88|21331.49|21211.49|10
1633960180000|2021-10-11 13:49:40|21334.35|21214.35|21336.82|21216.82|21336.82|21216.82|21334.32|21214.32|10
1633960190000|2021-10-11 13:49:50|21336.77|21216.77|21339.33|21219.33|21339.33|21219.33|21336.71|21216.71|9
1633960200000|2021-10-11 13:50:00|21339.86|21219.86|21339.7|21219.7|21340.71|21220.71|21338.94|21218.94|10
1633960210000|2021-10-11 13:50:10|21340.59|21220.59|21346.7|21226.7|21346.7|21226.7|21340.59|21220.59|10
1633960220000|2021-10-11 13:50:20|21347.47|21227.47|21349.02|21229.02|21349.02|21229.02|21346.11|21226.11|10
1633960230000|2021-10-11 13:50:30|21349.27|21229.27|21350.73|21230.73|21350.79|21230.79|21348.93|21228.93|9
1633960240000|2021-10-11 13:50:40|21351.1|21231.1|21353.95|21233.95|21353.95|21233.95|21350.47|21230.47|10
1633960250000|2021-10-11 13:50:50|21356.41|21236.41|21358.26|21238.26|21358.28|21238.28|21356.09|21236.09|10
1633960260000|2021-10-11 13:51:00|21357.62|21237.62|21360.28|21240.28|21360.28|21240.28|21356.64|21236.64|10
1633960270000|2021-10-11 13:51:10|21360.91|21240.91|21359.09|21239.09|21362.21|21242.21|21358.78|21238.78|10
1633960280000|2021-10-11 13:51:20|21358.48|21238.48|21354.54|21234.54|21358.48|21238.48|21354.54|21234.54|10
1633960290000|2021-10-11 13:51:30|21353.3|21233.3|21353.57|21233.57|21353.73|21233.73|21352.66|21232.66|10
1633960300000|2021-10-11 13:51:40|21353.28|21233.28|21352.12|21232.12|21353.9|21233.9|21352.12|21232.12|10
1633960310000|2021-10-11 13:51:50|21351.07|21231.07|21349.37|21229.37|21351.07|21231.07|21348.34|21228.34|10
1633960320000|2021-10-11 13:52:00|21350.64|21230.64|21351.07|21231.07|21351.22|21231.22|21349.86|21229.86|10
1633960330000|2021-10-11 13:52:10|21351.44|21231.44|21352.47|21232.47|21352.6|21232.6|21351.44|21231.44|10
1633960340000|2021-10-11 13:52:20|21353.28|21233.28|21351.41|21231.41|21353.9|21233.9|21350.12|21230.12|10
1633960350000|2021-10-11 13:52:30|21350.38|21230.38|21351.15|21231.15|21351.18|21231.18|21350.38|21230.38|9
1633960360000|2021-10-11 13:52:40|21351.28|21231.28|21358.32|21238.32|21358.32|21238.32|21351.28|21231.28|10
1633960370000|2021-10-11 13:52:50|21359.37|21239.37|21359.11|21239.11|21359.79|21239.79|21358.46|21238.46|10
1633960380000|2021-10-11 13:53:00|21359.14|21239.14|21362.88|21242.88|21363.04|21243.04|21359.13|21239.13|10
1633960390000|2021-10-11 13:53:10|21363.02|21243.02|21362.14|21242.14|21363.5|21243.5|21361.47|21241.47|10
1633960400000|2021-10-11 13:53:20|21362.02|21242.02|21362.3|21242.3|21362.91|21242.91|21361.65|21241.65|10
1633960410000|2021-10-11 13:53:30|21362.36|21242.36|21364.01|21244.01|21364.01|21244.01|21362.36|21242.36|10
1633960420000|2021-10-11 13:53:40|21364.6|21244.6|21367.91|21247.91|21367.95|21247.95|21364.6|21244.6|10
1633960430000|2021-10-11 13:53:50|21368.35|21248.35|21368.98|21248.98|21369.09|21249.09|21368.35|21248.35|10
1633960440000|2021-10-11 13:54:00|21369.61|21249.61|21371.18|21251.18|21371.42|21251.42|21368.17|21248.17|10
1633960450000|2021-10-11 13:54:10|21371.67|21251.67|21370.1|21250.1|21371.67|21251.67|21370.1|21250.1|10
1633960460000|2021-10-11 13:54:20|21370.35|21250.35|21369.72|21249.72|21370.97|21250.97|21369.72|21249.72|9
1633960470000|2021-10-11 13:54:30|21369.16|21249.16|21369.33|21249.33|21369.79|21249.79|21364.61|21244.61|10
1633960480000|2021-10-11 13:54:40|21368.59|21248.59|21365.11|21245.11|21368.59|21248.59|21365.11|21245.11|9
1633960490000|2021-10-11 13:54:50|21365.58|21245.58|21362.62|21242.62|21366.07|21246.07|21362|21242|10
1633960500000|2021-10-11 13:55:00|21361.61|21241.61|21361.62|21241.62|21362.22|21242.22|21361.48|21241.48|10
1633960510000|2021-10-11 13:55:10|21361.19|21241.19|21360.94|21240.94|21361.19|21241.19|21359.45|21239.45|10
1633960520000|2021-10-11 13:55:20|21361.66|21241.66|21364.94|21244.94|21365.56|21245.56|21360.21|21240.21|10
1633960530000|2021-10-11 13:55:30|21367.35|21247.35|21364.16|21244.16|21370.06|21250.06|21364.16|21244.16|10
1633960540000|2021-10-11 13:55:40|21363.44|21243.44|21359.71|21239.71|21363.44|21243.44|21359.71|21239.71|10
1633960550000|2021-10-11 13:55:50|21357.16|21237.16|21352.41|21232.41|21358.28|21238.28|21351.94|21231.94|10
1633960560000|2021-10-11 13:56:00|21351.71|21231.71|21346.17|21226.17|21351.71|21231.71|21346.17|21226.17|10
1633960570000|2021-10-11 13:56:10|21346.09|21226.09|21348.45|21228.45|21349.51|21229.51|21345.94|21225.94|10
1633960580000|2021-10-11 13:56:20|21349.14|21229.14|21347.07|21227.07|21349.4|21229.4|21347.07|21227.07|9
1633960590000|2021-10-11 13:56:30|21346.28|21226.28|21341.42|21221.42|21346.28|21226.28|21341.42|21221.42|10
1633960600000|2021-10-11 13:56:40|21340.86|21220.86|21337.22|21217.22|21340.86|21220.86|21337.22|21217.22|10
1633960610000|2021-10-11 13:56:50|21337.23|21217.23|21338.35|21218.35|21338.57|21218.57|21336.34|21216.34|10
1633960620000|2021-10-11 13:57:00|21339.32|21219.32|21338.1|21218.1|21341.41|21221.41|21338.1|21218.1|10
1633960630000|2021-10-11 13:57:10|21338.94|21218.94|21343.13|21223.13|21343.13|21223.13|21338.44|21218.44|10
1633960640000|2021-10-11 13:57:20|21343.42|21223.42|21347.05|21227.05|21347.57|21227.57|21343.42|21223.42|10
1633960650000|2021-10-11 13:57:30|21346.72|21226.72|21345.91|21225.91|21346.97|21226.97|21345.41|21225.41|10
1633960660000|2021-10-11 13:57:40|21345.89|21225.89|21348.38|21228.38|21348.38|21228.38|21345.89|21225.89|10
1633960670000|2021-10-11 13:57:50|21349.69|21229.69|21349.57|21229.57|21350.52|21230.52|21349|21229|10
1633960680000|2021-10-11 13:58:00|21349.1|21229.1|21348.56|21228.56|21350.1|21230.1|21348.5|21228.5|10
1633960690000|2021-10-11 13:58:10|21348.53|21228.53|21348.54|21228.54|21348.54|21228.54|21347.92|21227.92|10
1633960700000|2021-10-11 13:58:20|21348.68|21228.68|21347.88|21227.88|21348.76|21228.76|21347.88|21227.88|10
1633960710000|2021-10-11 13:58:30|21347.84|21227.84|21342.07|21222.07|21347.84|21227.84|21342.07|21222.07|10
1633960720000|2021-10-11 13:58:40|21339.91|21219.91|21334.3|21214.3|21339.94|21219.94|21334.3|21214.3|10
1633960730000|2021-10-11 13:58:50|21333.57|21213.57|21330.69|21210.69|21333.57|21213.57|21330.08|21210.08|10
1633960740000|2021-10-11 13:59:00|21330.32|21210.32|21334.15|21214.15|21334.96|21214.96|21329.19|21209.19|10
1633960750000|2021-10-11 13:59:10|21334.77|21214.77|21338.19|21218.19|21338.45|21218.45|21334.77|21214.77|10
1633960760000|2021-10-11 13:59:20|21338.01|21218.01|21339.02|21219.02|21339.02|21219.02|21338.01|21218.01|10
1633960770000|2021-10-11 13:59:30|21339.43|21219.43|21344.91|21224.91|21344.91|21224.91|21339.43|21219.43|10
1633960780000|2021-10-11 13:59:40|21343.9|21223.9|21342.38|21222.38|21344.75|21224.75|21342.38|21222.38|10
1633960790000|2021-10-11 13:59:50|21342.34|21222.34|21338.87|21218.87|21342.34|21222.34|21338.56|21218.56|10
1633960800000|2021-10-11 14:00:00|21338.61|21218.61|21341.66|21221.66|21341.66|21221.66|21337.8|21217.8|10
1633960810000|2021-10-11 14:00:10|21341.47|21221.47|21345.59|21225.59|21345.59|21225.59|21341.47|21221.47|10
1633960820000|2021-10-11 14:00:20|21345.66|21225.66|21349.56|21229.56|21349.95|21229.95|21345.2|21225.2|10
1633960830000|2021-10-11 14:00:30|21351.27|21231.27|21357.06|21237.06|21357.06|21237.06|21351.27|21231.27|10
1633960840000|2021-10-11 14:00:40|21356.69|21236.69|21359.52|21239.52|21359.99|21239.99|21356.61|21236.61|10
1633960850000|2021-10-11 14:00:50|21358.68|21238.68|21353.12|21233.12|21359.71|21239.71|21353.12|21233.12|10
1633960860000|2021-10-11 14:01:00|21352.89|21232.89|21342.49|21222.49|21352.89|21232.89|21342.49|21222.49|10
1633960870000|2021-10-11 14:01:10|21342.77|21222.77|21330.8|21210.8|21342.77|21222.77|21330.8|21210.8|10
1633960880000|2021-10-11 14:01:20|21329.1|21209.1|21325.25|21205.25|21329.1|21209.1|21324.97|21204.97|10
1633960890000|2021-10-11 14:01:30|21323.07|21203.07|21319.64|21199.64|21323.07|21203.07|21319.22|21199.22|10
1633960900000|2021-10-11 14:01:40|21319.19|21199.19|21312.08|21192.08|21319.19|21199.19|21312.08|21192.08|10
1633960910000|2021-10-11 14:01:50|21311.85|21191.85|21308.89|21188.89|21311.85|21191.85|21308.73|21188.73|10
1633960920000|2021-10-11 14:02:00|21308.95|21188.95|21304.44|21184.44|21308.95|21188.95|21304.44|21184.44|9
1633960930000|2021-10-11 14:02:10|21304.64|21184.64|21304.2|21184.2|21306.71|21186.71|21304.2|21184.2|10
1633960940000|2021-10-11 14:02:20|21304.71|21184.71|21302.09|21182.09|21304.71|21184.71|21301.61|21181.61|10
1633960950000|2021-10-11 14:02:30|21301.5|21181.5|21302.69|21182.69|21302.69|21182.69|21301.23|21181.23|10
1633960960000|2021-10-11 14:02:40|21303.08|21183.08|21308.43|21188.43|21308.43|21188.43|21303.08|21183.08|10
1633960970000|2021-10-11 14:02:50|21308.59|21188.59|21310.91|21190.91|21310.91|21190.91|21308.59|21188.59|10
1633960980000|2021-10-11 14:03:00|21310.56|21190.56|21307.41|21187.41|21311.22|21191.22|21307.41|21187.41|9
1633960990000|2021-10-11 14:03:10|21306.12|21186.12|21300.31|21180.31|21306.12|21186.12|21300.31|21180.31|10
1633961000000|2021-10-11 14:03:20|21299.53|21179.53|21296.55|21176.55|21299.58|21179.58|21296.55|21176.55|10
1633961010000|2021-10-11 14:03:30|21297.23|21177.23|21294.68|21174.68|21297.89|21177.89|21294.68|21174.68|10
1633961020000|2021-10-11 14:03:40|21294.66|21174.66|21292.18|21172.18|21295.11|21175.11|21290.75|21170.75|10
1633961030000|2021-10-11 14:03:50|21292.27|21172.27|21284.64|21164.64|21292.27|21172.27|21284.64|21164.64|10
1633961040000|2021-10-11 14:04:00|21284.55|21164.55|21269.95|21149.95|21284.55|21164.55|21269.95|21149.95|10
1633961050000|2021-10-11 14:04:10|21267.87|21147.87|21260.36|21140.36|21267.87|21147.87|21260.36|21140.36|10
1633961060000|2021-10-11 14:04:20|21260.51|21140.51|21269.36|21149.36|21269.36|21149.36|21260.51|21140.51|10
1633961070000|2021-10-11 14:04:30|21270.77|21150.77|21281.85|21161.85|21281.85|21161.85|21270.77|21150.77|10
1633961080000|2021-10-11 14:04:40|21281.72|21161.72|21276.53|21156.53|21282.48|21162.48|21276.53|21156.53|10
1633961090000|2021-10-11 14:04:50|21276.57|21156.57|21279.13|21159.13|21279.13|21159.13|21276.21|21156.21|10
1633961100000|2021-10-11 14:05:00|21277.96|21157.96|21278.28|21158.28|21279.08|21159.08|21277.51|21157.51|10
1633961110000|2021-10-11 14:05:10|21279.72|21159.72|21281.44|21161.44|21282.77|21162.77|21279.59|21159.59|10
1633961120000|2021-10-11 14:05:20|21280.01|21160.01|21277.08|21157.08|21280.01|21160.01|21276.46|21156.46|10
1633961130000|2021-10-11 14:05:30|21277.54|21157.54|21280.46|21160.46|21280.68|21160.68|21277.54|21157.54|10
1633961140000|2021-10-11 14:05:40|21280.62|21160.62|21281.54|21161.54|21281.6|21161.6|21279.47|21159.47|10
1633961150000|2021-10-11 14:05:50|21281.11|21161.11|21280.59|21160.59|21281.7|21161.7|21280.59|21160.59|10
1633961160000|2021-10-11 14:06:00|21280.31|21160.31|21282.78|21162.78|21282.93|21162.93|21280.31|21160.31|10
1633961170000|2021-10-11 14:06:10|21282.73|21162.73|21283.59|21163.59|21283.9|21163.9|21282.1|21162.1|10
1633961180000|2021-10-11 14:06:20|21283.4|21163.4|21284.85|21164.85|21284.85|21164.85|21282.49|21162.49|10
1633961190000|2021-10-11 14:06:30|21284.35|21164.35|21289.45|21169.45|21289.45|21169.45|21284.35|21164.35|10
1633961200000|2021-10-11 14:06:40|21289.78|21169.78|21291.45|21171.45|21291.45|21171.45|21289.59|21169.59|10
1633961210000|2021-10-11 14:06:50|21290.55|21170.55|21290.5|21170.5|21291.07|21171.07|21290.25|21170.25|10
1633961220000|2021-10-11 14:07:00|21291.02|21171.02|21290.53|21170.53|21292.77|21172.77|21290.53|21170.53|10
1633961230000|2021-10-11 14:07:10|21290.97|21170.97|21280.07|21160.07|21290.97|21170.97|21279.19|21159.19|10
1633961240000|2021-10-11 14:07:20|21280.06|21160.06|21277.22|21157.22|21280.06|21160.06|21276.73|21156.73|10
1633961250000|2021-10-11 14:07:30|21278.1|21158.1|21276.92|21156.92|21278.44|21158.44|21276.92|21156.92|10
1633961260000|2021-10-11 14:07:40|21276.03|21156.03|21267.57|21147.57|21276.03|21156.03|21267.48|21147.48|10
1633961270000|2021-10-11 14:07:50|21267.61|21147.61|21269.35|21149.35|21269.35|21149.35|21267.58|21147.58|10
1633961280000|2021-10-11 14:08:00|21268.94|21148.94|21271.99|21151.99|21271.99|21151.99|21268.7|21148.7|10
1633961290000|2021-10-11 14:08:10|21271.86|21151.86|21274.83|21154.83|21274.83|21154.83|21271.86|21151.86|10
1633961300000|2021-10-11 14:08:20|21274.62|21154.62|21273.94|21153.94|21276.2|21156.2|21273.94|21153.94|9
1633961310000|2021-10-11 14:08:30|21274.53|21154.53|21273.24|21153.24|21274.53|21154.53|21273.18|21153.18|10
1633961320000|2021-10-11 14:08:40|21272.74|21152.74|21271.31|21151.31|21273.14|21153.14|21271.31|21151.31|10
1633961330000|2021-10-11 14:08:50|21271.44|21151.44|21269.95|21149.95|21271.44|21151.44|21269.79|21149.79|9
1633961340000|2021-10-11 14:09:00|21269.94|21149.94|21266.56|21146.56|21270.42|21150.42|21266.56|21146.56|9
1633961350000|2021-10-11 14:09:10|21266.19|21146.19|21259.39|21139.39|21266.19|21146.19|21259.26|21139.26|10
1633961360000|2021-10-11 14:09:20|21259.18|21139.18|21251.45|21131.45|21259.18|21139.18|21251.45|21131.45|10
1633961370000|2021-10-11 14:09:30|21250.17|21130.17|21250.7|21130.7|21251.6|21131.6|21249.73|21129.73|10
1633961380000|2021-10-11 14:09:40|21250.39|21130.39|21250.3|21130.3|21250.85|21130.85|21249.03|21129.03|10
1633961390000|2021-10-11 14:09:50|21249.71|21129.71|21242.33|21122.33|21249.71|21129.71|21242.33|21122.33|10
1633961400000|2021-10-11 14:10:00|21241.78|21121.78|21241.36|21121.36|21243.42|21123.42|21241.36|21121.36|10
1633961410000|2021-10-11 14:10:10|21241.3|21121.3|21244.04|21124.04|21244.04|21124.04|21241.28|21121.28|10
1633961420000|2021-10-11 14:10:20|21244.91|21124.91|21247.6|21127.6|21248.13|21128.13|21244.91|21124.91|9
1633961430000|2021-10-11 14:10:30|21247.99|21127.99|21248.4|21128.4|21250.61|21130.61|21247.99|21127.99|9
1633961440000|2021-10-11 14:10:40|21248.67|21128.67|21251.58|21131.58|21252.66|21132.66|21248.54|21128.54|10
1633961450000|2021-10-11 14:10:50|21251.51|21131.51|21254.34|21134.34|21255.22|21135.22|21251.51|21131.51|9
1633961460000|2021-10-11 14:11:00|21254.86|21134.86|21256.88|21136.88|21257.08|21137.08|21254.86|21134.86|10
1633961470000|2021-10-11 14:11:10|21256.01|21136.01|21257.84|21137.84|21258.42|21138.42|21256.01|21136.01|8
1633961480000|2021-10-11 14:11:20|21257.44|21137.44|21255.78|21135.78|21257.44|21137.44|21255.03|21135.03|10
1633961490000|2021-10-11 14:11:30|21256.28|21136.28|21258.43|21138.43|21258.57|21138.57|21256.15|21136.15|9
1633961500000|2021-10-11 14:11:40|21260.08|21140.08|21260.81|21140.81|21261.16|21141.16|21259.85|21139.85|10
1633961510000|2021-10-11 14:11:50|21261.24|21141.24|21266.34|21146.34|21266.34|21146.34|21261.24|21141.24|10
1633961520000|2021-10-11 14:12:00|21267.12|21147.12|21270.42|21150.42|21271.26|21151.26|21267.12|21147.12|10
1633961530000|2021-10-11 14:12:10|21271.51|21151.51|21273.72|21153.72|21274.79|21154.79|21271.51|21151.51|10
1633961540000|2021-10-11 14:12:20|21273.7|21153.7|21272.21|21152.21|21273.7|21153.7|21269.17|21149.17|10
1633961550000|2021-10-11 14:12:30|21272.18|21152.18|21269.79|21149.79|21274.02|21154.02|21269.79|21149.79|10
1633961560000|2021-10-11 14:12:40|21269.56|21149.56|21269.73|21149.73|21269.73|21149.73|21268.3|21148.3|10
1633961570000|2021-10-11 14:12:50|21269.42|21149.42|21271.39|21151.39|21272.16|21152.16|21269.42|21149.42|10
1633961580000|2021-10-11 14:13:00|21271.82|21151.82|21272.18|21152.18|21272.66|21152.66|21271.19|21151.19|10
1633961590000|2021-10-11 14:13:10|21272.56|21152.56|21276.49|21156.49|21276.67|21156.67|21272.56|21152.56|10
1633961600000|2021-10-11 14:13:20|21275.92|21155.92|21279.28|21159.28|21279.43|21159.43|21275.67|21155.67|10
1633961610000|2021-10-11 14:13:30|21278.73|21158.73|21277.78|21157.78|21279.06|21159.06|21276.49|21156.49|10
1633961620000|2021-10-11 14:13:40|21278.03|21158.03|21274.73|21154.73|21278.03|21158.03|21274.73|21154.73|10
1633961630000|2021-10-11 14:13:50|21275.03|21155.03|21271.39|21151.39|21275.03|21155.03|21270.79|21150.79|10
1633961640000|2021-10-11 14:14:00|21272.87|21152.87|21274.71|21154.71|21275.58|21155.58|21272.87|21152.87|10
1633961650000|2021-10-11 14:14:10|21274.59|21154.59|21268.62|21148.62|21274.59|21154.59|21268.62|21148.62|9
1633961660000|2021-10-11 14:14:20|21267.65|21147.65|21263.81|21143.81|21267.65|21147.65|21263.81|21143.81|10
1633961670000|2021-10-11 14:14:30|21264.8|21144.8|21262.2|21142.2|21265.68|21145.68|21262.2|21142.2|9
1633961680000|2021-10-11 14:14:40|21261.67|21141.67|21259.61|21139.61|21261.67|21141.67|21256.6|21136.6|10
1633961690000|2021-10-11 14:14:50|21259.46|21139.46|21258.99|21138.99|21260.29|21140.29|21258.99|21138.99|10
1633961700000|2021-10-11 14:15:00|21258.18|21138.18|21259.08|21139.08|21259.54|21139.54|21258.18|21138.18|10
1633961710000|2021-10-11 14:15:10|21258.32|21138.32|21260.74|21140.74|21260.74|21140.74|21258.32|21138.32|10
1633961720000|2021-10-11 14:15:20|21262.04|21142.04|21267.86|21147.86|21267.86|21147.86|21262.04|21142.04|10
1633961730000|2021-10-11 14:15:30|21269.18|21149.18|21273.04|21153.04|21273.04|21153.04|21269.18|21149.18|10
1633961740000|2021-10-11 14:15:40|21273.77|21153.77|21275.44|21155.44|21275.44|21155.44|21273.45|21153.45|10
1633961750000|2021-10-11 14:15:50|21275.45|21155.45|21278.1|21158.1|21278.1|21158.1|21275.45|21155.45|10
1633961760000|2021-10-11 14:16:00|21278.48|21158.48|21282.45|21162.45|21282.45|21162.45|21278.46|21158.46|10
1633961770000|2021-10-11 14:16:10|21282.26|21162.26|21283.19|21163.19|21283.26|21163.26|21281.84|21161.84|9
1633961780000|2021-10-11 14:16:20|21283.43|21163.43|21281.73|21161.73|21283.54|21163.54|21281.02|21161.02|10
1633961790000|2021-10-11 14:16:30|21282.6|21162.6|21277.77|21157.77|21282.6|21162.6|21277.77|21157.77|9
1633961800000|2021-10-11 14:16:40|21278.2|21158.2|21278.97|21158.97|21279.82|21159.82|21278.2|21158.2|10
1633961810000|2021-10-11 14:16:50|21279.02|21159.02|21276.69|21156.69|21279.02|21159.02|21276.33|21156.33|10
1633961820000|2021-10-11 14:17:00|21275.66|21155.66|21274.84|21154.84|21275.66|21155.66|21274.33|21154.33|10
1633961830000|2021-10-11 14:17:10|21274.53|21154.53|21269|21149|21274.53|21154.53|21269|21149|10
1633961840000|2021-10-11 14:17:20|21269.09|21149.09|21267.04|21147.04|21269.37|21149.37|21267.04|21147.04|10
1633961850000|2021-10-11 14:17:30|21267.49|21147.49|21264.93|21144.93|21267.55|21147.55|21264.04|21144.04|10
1633961860000|2021-10-11 14:17:40|21264.67|21144.67|21267.64|21147.64|21269.46|21149.46|21264.67|21144.67|10
1633961870000|2021-10-11 14:17:50|21266.77|21146.77|21265.23|21145.23|21266.77|21146.77|21264.65|21144.65|10
1633961880000|2021-10-11 14:18:00|21264.65|21144.65|21263.53|21143.53|21264.66|21144.66|21263.14|21143.14|10
1633961890000|2021-10-11 14:18:10|21263.34|21143.34|21262.58|21142.58|21264.92|21144.92|21262.58|21142.58|10
1633961900000|2021-10-11 14:18:20|21261.1|21141.1|21263.1|21143.1|21263.1|21143.1|21260.74|21140.74|10
1633961910000|2021-10-11 14:18:30|21264.18|21144.18|21260.66|21140.66|21264.29|21144.29|21260.66|21140.66|10
1633961920000|2021-10-11 14:18:40|21260.64|21140.64|21259.87|21139.87|21260.95|21140.95|21258.98|21138.98|10
1633961930000|2021-10-11 14:18:50|21260.51|21140.51|21262.72|21142.72|21264.03|21144.03|21260.51|21140.51|10
1633961940000|2021-10-11 14:19:00|21263.77|21143.77|21264.4|21144.4|21264.45|21144.45|21263.77|21143.77|10
1633961950000|2021-10-11 14:19:10|21266.29|21146.29|21268.43|21148.43|21268.64|21148.64|21266.29|21146.29|10
1633961960000|2021-10-11 14:19:20|21267.93|21147.93|21269.07|21149.07|21269.18|21149.18|21267.19|21147.19|10
1633961970000|2021-10-11 14:19:30|21268.73|21148.73|21264.94|21144.94|21268.73|21148.73|21264.94|21144.94|10
1633961980000|2021-10-11 14:19:40|21263.47|21143.47|21263.66|21143.66|21265.02|21145.02|21263.39|21143.39|10
1633961990000|2021-10-11 14:19:50|21264.07|21144.07|21262.76|21142.76|21264.07|21144.07|21262.76|21142.76|10
1633962000000|2021-10-11 14:20:00|21261.43|21141.43|21261.87|21141.87|21262.4|21142.4|21260.42|21140.42|10
1633962010000|2021-10-11 14:20:10|21262.23|21142.23|21259.83|21139.83|21262.56|21142.56|21259.23|21139.23|10
1633962020000|2021-10-11 14:20:20|21259.92|21139.92|21267.09|21147.09|21267.09|21147.09|21259.43|21139.43|10
1633962030000|2021-10-11 14:20:30|21267.24|21147.24|21269.61|21149.61|21269.82|21149.82|21267.24|21147.24|10
1633962040000|2021-10-11 14:20:40|21269.93|21149.93|21270.25|21150.25|21270.79|21150.79|21269.87|21149.87|10
1633962050000|2021-10-11 14:20:50|21271.36|21151.36|21280.71|21160.71|21280.71|21160.71|21271.36|21151.36|10
1633962060000|2021-10-11 14:21:00|21283.5|21163.5|21284.6|21164.6|21284.6|21164.6|21282.53|21162.53|10
1633962070000|2021-10-11 14:21:10|21284.83|21164.83|21286.15|21166.15|21286.6|21166.6|21284.74|21164.74|10
1633962080000|2021-10-11 14:21:20|21285.95|21165.95|21286.89|21166.89|21287.43|21167.43|21285.95|21165.95|10
1633962090000|2021-10-11 14:21:30|21287.12|21167.12|21289.54|21169.54|21289.54|21169.54|21286.84|21166.84|10
1633962100000|2021-10-11 14:21:40|21289.26|21169.26|21292.11|21172.11|21292.11|21172.11|21289.26|21169.26|10
1633962110000|2021-10-11 14:21:50|21293.46|21173.46|21296.19|21176.19|21296.19|21176.19|21293.03|21173.03|10
1633962120000|2021-10-11 14:22:00|21296.26|21176.26|21306.91|21186.91|21306.91|21186.91|21296.26|21176.26|10
1633962130000|2021-10-11 14:22:10|21306.73|21186.73|21302.83|21182.83|21306.73|21186.73|21302.83|21182.83|10
1633962140000|2021-10-11 14:22:20|21302.43|21182.43|21302.02|21182.02|21302.43|21182.43|21301.5|21181.5|9
1633962150000|2021-10-11 14:22:30|21301.2|21181.2|21298.71|21178.71|21301.2|21181.2|21298.71|21178.71|10
1633962160000|2021-10-11 14:22:40|21299.02|21179.02|21301.08|21181.08|21301.15|21181.15|21298.02|21178.02|10
1633962170000|2021-10-11 14:22:50|21300.5|21180.5|21303.53|21183.53|21305.57|21185.57|21300.5|21180.5|10
1633962180000|2021-10-11 14:23:00|21302.88|21182.88|21302.8|21182.8|21303.78|21183.78|21301.81|21181.81|10
1633962190000|2021-10-11 14:23:10|21302.93|21182.93|21298.94|21178.94|21302.93|21182.93|21298.94|21178.94|10
1633962200000|2021-10-11 14:23:20|21297.98|21177.98|21295.77|21175.77|21297.98|21177.98|21295.77|21175.77|9
1633962210000|2021-10-11 14:23:30|21295.48|21175.48|21295.1|21175.1|21297.01|21177.01|21294.03|21174.03|10
1633962220000|2021-10-11 14:23:40|21295.39|21175.39|21296.25|21176.25|21297.5|21177.5|21295.39|21175.39|10
1633962230000|2021-10-11 14:23:50|21296.18|21176.18|21292.19|21172.19|21296.93|21176.93|21292.19|21172.19|10
1633962240000|2021-10-11 14:24:00|21291.04|21171.04|21288.46|21168.46|21292.36|21172.36|21286.26|21166.26|10
1633962250000|2021-10-11 14:24:10|21287.83|21167.83|21286.32|21166.32|21289.18|21169.18|21286.32|21166.32|10
1633962260000|2021-10-11 14:24:20|21287.68|21167.68|21281.91|21161.91|21288.05|21168.05|21281.54|21161.54|10
1633962270000|2021-10-11 14:24:30|21281.34|21161.34|21280.29|21160.29|21281.41|21161.41|21280.01|21160.01|10
1633962280000|2021-10-11 14:24:40|21280.38|21160.38|21281.95|21161.95|21282.54|21162.54|21279.65|21159.65|10
1633962290000|2021-10-11 14:24:50|21281.54|21161.54|21279.45|21159.45|21281.54|21161.54|21278.49|21158.49|10
1633962300000|2021-10-11 14:25:00|21278.62|21158.62|21280.04|21160.04|21280.04|21160.04|21278.62|21158.62|10
1633962310000|2021-10-11 14:25:10|21280.28|21160.28|21270.99|21150.99|21280.28|21160.28|21267.7|21147.7|10
1633962320000|2021-10-11 14:25:20|21270.35|21150.35|21264.11|21144.11|21270.97|21150.97|21264.11|21144.11|10
1633962330000|2021-10-11 14:25:30|21263.09|21143.09|21257.32|21137.32|21263.09|21143.09|21257.32|21137.32|10
1633962340000|2021-10-11 14:25:40|21257.92|21137.92|21257.16|21137.16|21258.57|21138.57|21256.68|21136.68|9
1633962350000|2021-10-11 14:25:50|21257.42|21137.42|21255.4|21135.4|21257.5|21137.5|21255.4|21135.4|10
1633962360000|2021-10-11 14:26:00|21255.43|21135.43|21255.45|21135.45|21255.78|21135.78|21253.78|21133.78|10
1633962370000|2021-10-11 14:26:10|21255.89|21135.89|21254.37|21134.37|21258.09|21138.09|21254.37|21134.37|10
1633962380000|2021-10-11 14:26:20|21255.21|21135.21|21253.32|21133.32|21255.21|21135.21|21253.3|21133.3|10
1633962390000|2021-10-11 14:26:30|21252.85|21132.85|21254.08|21134.08|21255.35|21135.35|21252.85|21132.85|10
1633962400000|2021-10-11 14:26:40|21254.24|21134.24|21255.16|21135.16|21255.98|21135.98|21254.24|21134.24|10
1633962410000|2021-10-11 14:26:50|21255.01|21135.01|21256.04|21136.04|21256.61|21136.61|21254.77|21134.77|10
1633962420000|2021-10-11 14:27:00|21255.95|21135.95|21256.16|21136.16|21256.86|21136.86|21254.57|21134.57|10
1633962430000|2021-10-11 14:27:10|21255.82|21135.82|21254.12|21134.12|21256.2|21136.2|21254.12|21134.12|10
1633962440000|2021-10-11 14:27:20|21253.98|21133.98|21251.2|21131.2|21254.04|21134.04|21250.98|21130.98|10
1633962450000|2021-10-11 14:27:30|21251.28|21131.28|21252.76|21132.76|21252.76|21132.76|21251.28|21131.28|10
1633962460000|2021-10-11 14:27:40|21254.19|21134.19|21253.18|21133.18|21255|21135|21253.18|21133.18|10
1633962470000|2021-10-11 14:27:50|21252.87|21132.87|21249.57|21129.57|21252.98|21132.98|21249.57|21129.57|10
1633962480000|2021-10-11 14:28:00|21249.63|21129.63|21249.62|21129.62|21250.33|21130.33|21249.43|21129.43|10
1633962490000|2021-10-11 14:28:10|21249.49|21129.49|21251.58|21131.58|21252.14|21132.14|21249.49|21129.49|10
1633962500000|2021-10-11 14:28:20|21251.49|21131.49|21254.4|21134.4|21254.4|21134.4|21251.49|21131.49|9
1633962510000|2021-10-11 14:28:30|21254.55|21134.55|21255.51|21135.51|21255.55|21135.55|21254.38|21134.38|10
1633962520000|2021-10-11 14:28:40|21254.36|21134.36|21254.1|21134.1|21255.09|21135.09|21253.22|21133.22|10
1633962530000|2021-10-11 14:28:50|21253.31|21133.31|21244.11|21124.11|21253.31|21133.31|21244.11|21124.11|10
1633962540000|2021-10-11 14:29:00|21239.52|21119.52|21243.38|21123.38|21243.71|21123.71|21239.52|21119.52|10
1633962550000|2021-10-11 14:29:10|21244.04|21124.04|21248.47|21128.47|21248.47|21128.47|21243.74|21123.74|10
1633962560000|2021-10-11 14:29:20|21249.25|21129.25|21252.56|21132.56|21252.56|21132.56|21248.94|21128.94|10
1633962570000|2021-10-11 14:29:30|21252.04|21132.04|21258.33|21138.33|21258.33|21138.33|21252.04|21132.04|10
1633962580000|2021-10-11 14:29:40|21259.29|21139.29|21266.27|21146.27|21266.27|21146.27|21259.29|21139.29|10
1633962590000|2021-10-11 14:29:50|21266.05|21146.05|21273.11|21153.11|21273.11|21153.11|21266.05|21146.05|10
1633962600000|2021-10-11 14:30:00|21273.04|21153.04|21278.15|21158.15|21278.15|21158.15|21272.06|21152.06|10
1633962610000|2021-10-11 14:30:10|21277.03|21157.03|21278.42|21158.42|21281.72|21161.72|21277.03|21157.03|10
1633962620000|2021-10-11 14:30:20|21278.55|21158.55|21268.09|21148.09|21278.55|21158.55|21268.09|21148.09|10
1633962630000|2021-10-11 14:30:30|21267.66|21147.66|21264.58|21144.58|21267.66|21147.66|21262.91|21142.91|10
1633962640000|2021-10-11 14:30:40|21265.65|21145.65|21267.11|21147.11|21267.11|21147.11|21263.39|21143.39|10
1633962650000|2021-10-11 14:30:50|21267.9|21147.9|21272.72|21152.72|21273.71|21153.71|21267.9|21147.9|10
1633962660000|2021-10-11 14:31:00|21273.38|21153.38|21273.44|21153.44|21274.52|21154.52|21273.14|21153.14|10
1633962670000|2021-10-11 14:31:10|21273.7|21153.7|21277.83|21157.83|21277.83|21157.83|21273.7|21153.7|10
1633962680000|2021-10-11 14:31:20|21277.57|21157.57|21279.72|21159.72|21279.72|21159.72|21277.57|21157.57|10
1633962690000|2021-10-11 14:31:30|21280.05|21160.05|21282.44|21162.44|21282.44|21162.44|21280.05|21160.05|10
1633962700000|2021-10-11 14:31:40|21283.39|21163.39|21287.65|21167.65|21287.65|21167.65|21283.39|21163.39|9
1633962710000|2021-10-11 14:31:50|21288.54|21168.54|21292|21172|21292|21172|21287.7|21167.7|10
1633962720000|2021-10-11 14:32:00|21292.11|21172.11|21293.96|21173.96|21294.96|21174.96|21292|21172|10
1633962730000|2021-10-11 14:32:10|21294.25|21174.25|21293.86|21173.86|21294.31|21174.31|21292.51|21172.51|10
1633962740000|2021-10-11 14:32:20|21293.47|21173.47|21297.81|21177.81|21297.81|21177.81|21293.47|21173.47|10
1633962750000|2021-10-11 14:32:30|21297.67|21177.67|21297.9|21177.9|21298.69|21178.69|21296.95|21176.95|10
1633962760000|2021-10-11 14:32:40|21298.29|21178.29|21304.81|21184.81|21304.81|21184.81|21298.29|21178.29|10
1633962770000|2021-10-11 14:32:50|21303.01|21183.01|21301.76|21181.76|21304.37|21184.37|21301.76|21181.76|9
1633962780000|2021-10-11 14:33:00|21302.01|21182.01|21298.08|21178.08|21302.01|21182.01|21298.08|21178.08|10
1633962790000|2021-10-11 14:33:10|21298.66|21178.66|21301.57|21181.57|21301.8|21181.8|21298.53|21178.53|10
1633962800000|2021-10-11 14:33:20|21301.81|21181.81|21305.8|21185.8|21305.8|21185.8|21301.81|21181.81|10
1633962810000|2021-10-11 14:33:30|21305.25|21185.25|21304.33|21184.33|21305.25|21185.25|21304.07|21184.07|10
1633962820000|2021-10-11 14:33:40|21305.24|21185.24|21310.62|21190.62|21310.62|21190.62|21305.08|21185.08|10
1633962830000|2021-10-11 14:33:50|21310.93|21190.93|21313.07|21193.07|21313.98|21193.98|21310.93|21190.93|10
1633962840000|2021-10-11 14:34:00|21313.1|21193.1|21315.04|21195.04|21315.04|21195.04|21313.1|21193.1|10
1633962850000|2021-10-11 14:34:10|21315.82|21195.82|21316.83|21196.83|21317.11|21197.11|21313.87|21193.87|10
1633962860000|2021-10-11 14:34:20|21317.05|21197.05|21329.52|21209.52|21329.52|21209.52|21317.05|21197.05|10
1633962870000|2021-10-11 14:34:30|21328.72|21208.72|21333.97|21213.97|21335.8|21215.8|21328.72|21208.72|10
1633962880000|2021-10-11 14:34:40|21333.02|21213.02|21331.02|21211.02|21333.08|21213.08|21331.02|21211.02|10
1633962890000|2021-10-11 14:34:50|21329.87|21209.87|21330.4|21210.4|21330.4|21210.4|21327.33|21207.33|10
1633962900000|2021-10-11 14:35:00|21330.5|21210.5|21335.94|21215.94|21335.94|21215.94|21330.5|21210.5|10
1633962910000|2021-10-11 14:35:10|21336.5|21216.5|21332.83|21212.83|21338.11|21218.11|21332.83|21212.83|10
1633962920000|2021-10-11 14:35:20|21332.53|21212.53|21328.29|21208.29|21333.09|21213.09|21328.29|21208.29|10
1633962930000|2021-10-11 14:35:30|21328.63|21208.63|21329.05|21209.05|21329.62|21209.62|21327.56|21207.56|10
1633962940000|2021-10-11 14:35:40|21328.93|21208.93|21340.25|21220.25|21340.25|21220.25|21328.01|21208.01|10
1633962950000|2021-10-11 14:35:50|21339.56|21219.56|21344.78|21224.78|21344.78|21224.78|21339.53|21219.53|9
1633962960000|2021-10-11 14:36:00|21345.53|21225.53|21343.33|21223.33|21347.1|21227.1|21342.9|21222.9|10
1633962970000|2021-10-11 14:36:10|21343.14|21223.14|21335.44|21215.44|21343.14|21223.14|21335.09|21215.09|10
1633962980000|2021-10-11 14:36:20|21332.89|21212.89|21327.96|21207.96|21332.89|21212.89|21327.96|21207.96|10
1633962990000|2021-10-11 14:36:30|21328.78|21208.78|21329.19|21209.19|21330.46|21210.46|21328.56|21208.56|10
1633963000000|2021-10-11 14:36:40|21328.51|21208.51|21330.14|21210.14|21330.46|21210.46|21327.99|21207.99|10
1633963010000|2021-10-11 14:36:50|21330.33|21210.33|21331.33|21211.33|21331.33|21211.33|21327.22|21207.22|10
1633963020000|2021-10-11 14:37:00|21331.64|21211.64|21337.28|21217.28|21337.28|21217.28|21331.3|21211.3|10
1633963030000|2021-10-11 14:37:10|21337.38|21217.38|21331.18|21211.18|21337.51|21217.51|21331.18|21211.18|10
1633963040000|2021-10-11 14:37:20|21330.78|21210.78|21332.66|21212.66|21332.66|21212.66|21330.52|21210.52|10
1633963050000|2021-10-11 14:37:30|21332.84|21212.84|21332.88|21212.88|21334.46|21214.46|21332.84|21212.84|10
1633963060000|2021-10-11 14:37:40|21331.93|21211.93|21334.38|21214.38|21334.38|21214.38|21331.75|21211.75|9
1633963070000|2021-10-11 14:37:50|21334.06|21214.06|21337.95|21217.95|21337.95|21217.95|21334.06|21214.06|10
1633963080000|2021-10-11 14:38:00|21337.92|21217.92|21335.08|21215.08|21338.26|21218.26|21335.08|21215.08|10
1633963090000|2021-10-11 14:38:10|21335.27|21215.27|21332.79|21212.79|21335.27|21215.27|21331.57|21211.57|10
1633963100000|2021-10-11 14:38:20|21333.04|21213.04|21334.24|21214.24|21335|21215|21333.04|21213.04|10
1633963110000|2021-10-11 14:38:30|21332.83|21212.83|21333.21|21213.21|21334.56|21214.56|21332.82|21212.82|9
1633963120000|2021-10-11 14:38:40|21333.32|21213.32|21332.53|21212.53|21333.58|21213.58|21332.07|21212.07|10
1633963130000|2021-10-11 14:38:50|21332.7|21212.7|21325.92|21205.92|21332.7|21212.7|21325.92|21205.92|10
1633963140000|2021-10-11 14:39:00|21324.92|21204.92|21323.55|21203.55|21324.98|21204.98|21322.84|21202.84|9
1633963150000|2021-10-11 14:39:10|21324.04|21204.04|21325.51|21205.51|21325.51|21205.51|21324.02|21204.02|10
1633963160000|2021-10-11 14:39:20|21325.63|21205.63|21327.91|21207.91|21327.91|21207.91|21325.63|21205.63|10
1633963170000|2021-10-11 14:39:30|21327.93|21207.93|21328.11|21208.11|21329.36|21209.36|21327.02|21207.02|10
1633963180000|2021-10-11 14:39:40|21328.49|21208.49|21325.99|21205.99|21328.49|21208.49|21324.69|21204.69|10
1633963190000|2021-10-11 14:39:50|21324.68|21204.68|21324.45|21204.45|21326.46|21206.46|21324.45|21204.45|10
1633963200000|2021-10-11 14:40:00|21325.05|21205.05|21321.94|21201.94|21325.05|21205.05|21321.56|21201.56|10
1633963210000|2021-10-11 14:40:10|21322.05|21202.05|21324.08|21204.08|21324.08|21204.08|21322.05|21202.05|10
1633963220000|2021-10-11 14:40:20|21324.76|21204.76|21328.66|21208.66|21328.66|21208.66|21324.76|21204.76|10
1633963230000|2021-10-11 14:40:30|21329.18|21209.18|21330.85|21210.85|21331.15|21211.15|21328.92|21208.92|10
1633963240000|2021-10-11 14:40:40|21330.47|21210.47|21329.33|21209.33|21331.01|21211.01|21329.33|21209.33|10
1633963250000|2021-10-11 14:40:50|21329.68|21209.68|21325.82|21205.82|21329.68|21209.68|21325.7|21205.7|9
1633963260000|2021-10-11 14:41:00|21325.84|21205.84|21327.75|21207.75|21328.55|21208.55|21325.55|21205.55|10
1633963270000|2021-10-11 14:41:10|21327.36|21207.36|21328.11|21208.11|21328.52|21208.52|21326.84|21206.84|10
1633963280000|2021-10-11 14:41:20|21328.03|21208.03|21326.96|21206.96|21328.03|21208.03|21326.96|21206.96|10
1633963290000|2021-10-11 14:41:30|21327.09|21207.09|21324.87|21204.87|21327.09|21207.09|21323.87|21203.87|10
1633963300000|2021-10-11 14:41:40|21324.9|21204.9|21323.95|21203.95|21325.3|21205.3|21323.87|21203.87|9
1633963310000|2021-10-11 14:41:50|21323.64|21203.64|21320.97|21200.97|21324.13|21204.13|21320.97|21200.97|10
1633963320000|2021-10-11 14:42:00|21320.02|21200.02|21315.21|21195.21|21320.96|21200.96|21315.21|21195.21|9
1633963330000|2021-10-11 14:42:10|21314.55|21194.55|21317.06|21197.06|21318.53|21198.53|21312.47|21192.47|10
1633963340000|2021-10-11 14:42:20|21317.12|21197.12|21315.89|21195.89|21317.79|21197.79|21315.77|21195.77|10
1633963350000|2021-10-11 14:42:30|21316.72|21196.72|21316.57|21196.57|21316.72|21196.72|21315.13|21195.13|10
1633963360000|2021-10-11 14:42:40|21316.86|21196.86|21319.09|21199.09|21319.6|21199.6|21316.48|21196.48|10
1633963370000|2021-10-11 14:42:50|21319.13|21199.13|21320.73|21200.73|21321.76|21201.76|21319.13|21199.13|10
1633963380000|2021-10-11 14:43:00|21321.97|21201.97|21322.84|21202.84|21323.22|21203.22|21321.97|21201.97|10
1633963390000|2021-10-11 14:43:10|21323.16|21203.16|21329.56|21209.56|21329.56|21209.56|21323.16|21203.16|10
1633963400000|2021-10-11 14:43:20|21330.82|21210.82|21335.23|21215.23|21335.23|21215.23|21330.82|21210.82|10
1633963410000|2021-10-11 14:43:30|21335.4|21215.4|21339.21|21219.21|21339.27|21219.27|21335.32|21215.32|10
1633963420000|2021-10-11 14:43:40|21339.57|21219.57|21342.49|21222.49|21342.49|21222.49|21338.76|21218.76|10
1633963430000|2021-10-11 14:43:50|21342.55|21222.55|21342.17|21222.17|21342.83|21222.83|21341.96|21221.96|10
1633963440000|2021-10-11 14:44:00|21341.96|21221.96|21336.71|21216.71|21341.96|21221.96|21336.56|21216.56|10
1633963450000|2021-10-11 14:44:10|21336.47|21216.47|21332.12|21212.12|21336.47|21216.47|21332.12|21212.12|10
1633963460000|2021-10-11 14:44:20|21332.57|21212.57|21330.72|21210.72|21332.57|21212.57|21330.72|21210.72|10
1633963470000|2021-10-11 14:44:30|21331.27|21211.27|21336.3|21216.3|21336.3|21216.3|21331.27|21211.27|10
1633963480000|2021-10-11 14:44:40|21337.26|21217.26|21338.99|21218.99|21339.36|21219.36|21337.06|21217.06|9
1633963490000|2021-10-11 14:44:50|21340.1|21220.1|21343.21|21223.21|21343.21|21223.21|21340.09|21220.09|10
1633963500000|2021-10-11 14:45:00|21343.77|21223.77|21346.18|21226.18|21346.18|21226.18|21343.69|21223.69|10
1633963510000|2021-10-11 14:45:10|21346.46|21226.46|21346.61|21226.61|21346.61|21226.61|21344.15|21224.15|8
1633963520000|2021-10-11 14:45:20|21345.96|21225.96|21340.4|21220.4|21345.96|21225.96|21340.4|21220.4|10
1633963530000|2021-10-11 14:45:30|21339.64|21219.64|21334|21214|21339.64|21219.64|21334|21214|10
1633963540000|2021-10-11 14:45:40|21333.85|21213.85|21331.59|21211.59|21333.85|21213.85|21330.91|21210.91|10
1633963550000|2021-10-11 14:45:50|21330.81|21210.81|21331.4|21211.4|21331.7|21211.7|21330.48|21210.48|10
1633963560000|2021-10-11 14:46:00|21332.05|21212.05|21335.62|21215.62|21335.62|21215.62|21332.05|21212.05|9
1633963570000|2021-10-11 14:46:10|21335.65|21215.65|21336.17|21216.17|21338.07|21218.07|21335.39|21215.39|10
1633963580000|2021-10-11 14:46:20|21337.51|21217.51|21342.55|21222.55|21342.55|21222.55|21337.51|21217.51|10
1633963590000|2021-10-11 14:46:30|21343.34|21223.34|21343.03|21223.03|21343.84|21223.84|21342.16|21222.16|9
1633963600000|2021-10-11 14:46:40|21343.3|21223.3|21344.83|21224.83|21345.6|21225.6|21343.3|21223.3|10
1633963610000|2021-10-11 14:46:50|21344.81|21224.81|21347.37|21227.37|21347.37|21227.37|21344.44|21224.44|9
1633963620000|2021-10-11 14:47:00|21346.31|21226.31|21350.57|21230.57|21350.57|21230.57|21346.31|21226.31|10
1633963630000|2021-10-11 14:47:10|21350.01|21230.01|21352.79|21232.79|21352.79|21232.79|21350.01|21230.01|10
1633963640000|2021-10-11 14:47:20|21352.27|21232.27|21356.29|21236.29|21356.29|21236.29|21352.27|21232.27|10
1633963650000|2021-10-11 14:47:30|21356.73|21236.73|21356.39|21236.39|21357.45|21237.45|21355.71|21235.71|10
1633963660000|2021-10-11 14:47:40|21356.66|21236.66|21359.06|21239.06|21359.06|21239.06|21355.71|21235.71|10
1633963670000|2021-10-11 14:47:50|21358.74|21238.74|21362.02|21242.02|21362.02|21242.02|21358.74|21238.74|10
1633963680000|2021-10-11 14:48:00|21361.57|21241.57|21361.08|21241.08|21362.44|21242.44|21361.08|21241.08|10
1633963690000|2021-10-11 14:48:10|21360.88|21240.88|21361.17|21241.17|21361.45|21241.45|21360.48|21240.48|10
1633963700000|2021-10-11 14:48:20|21361.2|21241.2|21363.04|21243.04|21363.04|21243.04|21360.99|21240.99|10
1633963710000|2021-10-11 14:48:30|21362.49|21242.49|21364.06|21244.06|21364.06|21244.06|21362.49|21242.49|10
1633963720000|2021-10-11 14:48:40|21364.04|21244.04|21366.01|21246.01|21366.01|21246.01|21363.98|21243.98|10
1633963730000|2021-10-11 14:48:50|21365.9|21245.9|21368.17|21248.17|21369.11|21249.11|21365.9|21245.9|10
1633963740000|2021-10-11 14:49:00|21367.79|21247.79|21365.85|21245.85|21367.86|21247.86|21365.85|21245.85|10
1633963750000|2021-10-11 14:49:10|21366.37|21246.37|21361.94|21241.94|21367.26|21247.26|21361.58|21241.58|10
1633963760000|2021-10-11 14:49:20|21361.74|21241.74|21360.21|21240.21|21361.74|21241.74|21359.48|21239.48|10
1633963770000|2021-10-11 14:49:30|21361.11|21241.11|21361.18|21241.18|21361.41|21241.41|21360.52|21240.52|9
1633963780000|2021-10-11 14:49:40|21361.07|21241.07|21357.97|21237.97|21361.07|21241.07|21357.97|21237.97|10
1633963790000|2021-10-11 14:49:50|21357.82|21237.82|21359.77|21239.77|21359.77|21239.77|21357.82|21237.82|9
1633963800000|2021-10-11 14:50:00|21357.77|21237.77|21359.38|21239.38|21359.38|21239.38|21357.47|21237.47|10
1633963810000|2021-10-11 14:50:10|21359.34|21239.34|21361.02|21241.02|21361.02|21241.02|21358.54|21238.54|10
1633963820000|2021-10-11 14:50:20|21360.9|21240.9|21359.27|21239.27|21360.9|21240.9|21359.13|21239.13|10
1633963830000|2021-10-11 14:50:30|21360.34|21240.34|21362.09|21242.09|21362.09|21242.09|21359.54|21239.54|10
1633963840000|2021-10-11 14:50:40|21363.05|21243.05|21365.31|21245.31|21365.51|21245.51|21362.68|21242.68|10
1633963850000|2021-10-11 14:50:50|21365.73|21245.73|21367.21|21247.21|21367.21|21247.21|21365.73|21245.73|10
1633963860000|2021-10-11 14:51:00|21367.39|21247.39|21367.47|21247.47|21367.98|21247.98|21367.02|21247.02|10
1633963870000|2021-10-11 14:51:10|21367.82|21247.82|21368.45|21248.45|21368.58|21248.58|21367.74|21247.74|9
1633963880000|2021-10-11 14:51:20|21369.1|21249.1|21369.78|21249.78|21369.78|21249.78|21368.82|21248.82|10
1633963890000|2021-10-11 14:51:30|21369.9|21249.9|21372.82|21252.82|21373.51|21253.51|21369.9|21249.9|10
1633963900000|2021-10-11 14:51:40|21372.5|21252.5|21372.91|21252.91|21373.33|21253.33|21372.34|21252.34|10
1633963910000|2021-10-11 14:51:50|21372.55|21252.55|21374.72|21254.72|21374.72|21254.72|21372.55|21252.55|10
1633963920000|2021-10-11 14:52:00|21375.98|21255.98|21377.74|21257.74|21377.74|21257.74|21375.98|21255.98|9
1633963930000|2021-10-11 14:52:10|21381.35|21261.35|21382.16|21262.16|21382.16|21262.16|21379.98|21259.98|10
1633963940000|2021-10-11 14:52:20|21382.78|21262.78|21384.29|21264.29|21385.07|21265.07|21382.78|21262.78|10
1633963950000|2021-10-11 14:52:30|21384.79|21264.79|21386.21|21266.21|21386.21|21266.21|21383.42|21263.42|10
1633963960000|2021-10-11 14:52:40|21386.67|21266.67|21384.45|21264.45|21386.67|21266.67|21383.57|21263.57|10
1633963970000|2021-10-11 14:52:50|21384.54|21264.54|21379.91|21259.91|21384.54|21264.54|21379.66|21259.66|10
1633963980000|2021-10-11 14:53:00|21380.85|21260.85|21385.98|21265.98|21386.14|21266.14|21380.85|21260.85|10
1633963990000|2021-10-11 14:53:10|21386.71|21266.71|21387.96|21267.96|21387.96|21267.96|21385.79|21265.79|9
1633964000000|2021-10-11 14:53:20|21386.15|21266.15|21381.28|21261.28|21386.15|21266.15|21381.28|21261.28|10
1633964010000|2021-10-11 14:53:30|21382.88|21262.88|21385.07|21265.07|21385.37|21265.37|21382.88|21262.88|10
1633964020000|2021-10-11 14:53:40|21384.09|21264.09|21382.07|21262.07|21384.09|21264.09|21381.03|21261.03|10
1633964030000|2021-10-11 14:53:50|21380.78|21260.78|21382.84|21262.84|21383.66|21263.66|21380.78|21260.78|10
1633964040000|2021-10-11 14:54:00|21383.62|21263.62|21385.26|21265.26|21385.77|21265.77|21383.46|21263.46|10
1633964050000|2021-10-11 14:54:10|21384.82|21264.82|21384.33|21264.33|21386.26|21266.26|21384.06|21264.06|10
1633964060000|2021-10-11 14:54:20|21383.66|21263.66|21382.28|21262.28|21384.6|21264.6|21382.14|21262.14|10
1633964070000|2021-10-11 14:54:30|21381.96|21261.96|21383.09|21263.09|21383.22|21263.22|21381.31|21261.31|10
1633964080000|2021-10-11 14:54:40|21384.86|21264.86|21387.39|21267.39|21387.39|21267.39|21384.86|21264.86|10
1633964090000|2021-10-11 14:54:50|21387.56|21267.56|21392.95|21272.95|21392.95|21272.95|21387.56|21267.56|10
1633964100000|2021-10-11 14:55:00|21393.18|21273.18|21396.52|21276.52|21396.52|21276.52|21392.52|21272.52|10
1633964110000|2021-10-11 14:55:10|21396.43|21276.43|21403.03|21283.03|21403.03|21283.03|21396.15|21276.15|10
1633964120000|2021-10-11 14:55:20|21404.68|21284.68|21404.17|21284.17|21405.47|21285.47|21404.17|21284.17|10
1633964130000|2021-10-11 14:55:30|21403.68|21283.68|21403.57|21283.57|21404.98|21284.98|21402.99|21282.99|10
1633964140000|2021-10-11 14:55:40|21403.13|21283.13|21402.59|21282.59|21404.43|21284.43|21402.59|21282.59|10
1633964150000|2021-10-11 14:55:50|21403.04|21283.04|21399.38|21279.38|21403.2|21283.2|21399.38|21279.38|10
1633964160000|2021-10-11 14:56:00|21398.2|21278.2|21391.65|21271.65|21398.2|21278.2|21391.65|21271.65|10
1633964170000|2021-10-11 14:56:10|21391.14|21271.14|21386.55|21266.55|21391.14|21271.14|21385.83|21265.83|10
1633964180000|2021-10-11 14:56:20|21385.69|21265.69|21385.41|21265.41|21386.38|21266.38|21383.93|21263.93|10
1633964190000|2021-10-11 14:56:30|21385.49|21265.49|21388.12|21268.12|21388.12|21268.12|21385.49|21265.49|9
1633964200000|2021-10-11 14:56:40|21388.65|21268.65|21390.16|21270.16|21390.16|21270.16|21388.65|21268.65|9
1633964210000|2021-10-11 14:56:50|21390.08|21270.08|21391.61|21271.61|21391.61|21271.61|21390.08|21270.08|10
1633964220000|2021-10-11 14:57:00|21391.44|21271.44|21393.13|21273.13|21393.44|21273.44|21391.44|21271.44|10
1633964230000|2021-10-11 14:57:10|21393.4|21273.4|21396.86|21276.86|21396.86|21276.86|21393.4|21273.4|10
1633964240000|2021-10-11 14:57:20|21397.55|21277.55|21397.38|21277.38|21398.32|21278.32|21396.94|21276.94|9
1633964250000|2021-10-11 14:57:30|21397.27|21277.27|21396.56|21276.56|21397.27|21277.27|21395.88|21275.88|10
1633964260000|2021-10-11 14:57:40|21396.94|21276.94|21394.03|21274.03|21396.94|21276.94|21394.03|21274.03|10
1633964270000|2021-10-11 14:57:50|21392.99|21272.99|21391.93|21271.93|21392.99|21272.99|21391.63|21271.63|10
1633964280000|2021-10-11 14:58:00|21392.86|21272.86|21390.33|21270.33|21393.51|21273.51|21390.33|21270.33|10
1633964290000|2021-10-11 14:58:10|21390.3|21270.3|21390.36|21270.36|21391.27|21271.27|21390.3|21270.3|9
1633964300000|2021-10-11 14:58:20|21390.21|21270.21|21389.74|21269.74|21391.17|21271.17|21389.74|21269.74|10
1633964310000|2021-10-11 14:58:30|21389.41|21269.41|21386.87|21266.87|21389.41|21269.41|21386.56|21266.56|9
1633964320000|2021-10-11 14:58:40|21385.81|21265.81|21381.52|21261.52|21385.81|21265.81|21381.52|21261.52|10
1633964330000|2021-10-11 14:58:50|21381.81|21261.81|21382.04|21262.04|21383.14|21263.14|21381.25|21261.25|10
1633964340000|2021-10-11 14:59:00|21382|21262|21381.11|21261.11|21382|21262|21381.1|21261.1|10
1633964350000|2021-10-11 14:59:10|21380.36|21260.36|21381.9|21261.9|21381.9|21261.9|21380.36|21260.36|10
1633964360000|2021-10-11 14:59:20|21381.05|21261.05|21379.12|21259.12|21381.67|21261.67|21379.12|21259.12|10
1633964370000|2021-10-11 14:59:30|21378.62|21258.62|21375.46|21255.46|21378.62|21258.62|21375.46|21255.46|10
1633964380000|2021-10-11 14:59:40|21375.63|21255.63|21374.32|21254.32|21375.63|21255.63|21374.32|21254.32|10
1633964390000|2021-10-11 14:59:50|21374.4|21254.4|21375.96|21255.96|21376.68|21256.68|21374.32|21254.32|10
1633964400000|2021-10-11 15:00:00|21376.63|21256.63|21376.52|21256.52|21377.83|21257.83|21376.11|21256.11|10
1633964410000|2021-10-11 15:00:10|21376.32|21256.32|21370.76|21250.76|21376.69|21256.69|21370.76|21250.76|10
1633964420000|2021-10-11 15:00:20|21369.06|21249.06|21359.61|21239.61|21369.06|21249.06|21359.61|21239.61|10
1633964430000|2021-10-11 15:00:30|21358.32|21238.32|21355.49|21235.49|21358.42|21238.42|21355.49|21235.49|10
1633964440000|2021-10-11 15:00:40|21354.44|21234.44|21348.58|21228.58|21354.44|21234.44|21348.58|21228.58|10
1633964450000|2021-10-11 15:00:50|21347.36|21227.36|21347.72|21227.72|21348.34|21228.34|21347.36|21227.36|10
1633964460000|2021-10-11 15:01:00|21348.32|21228.32|21347.3|21227.3|21348.32|21228.32|21346.54|21226.54|10
1633964470000|2021-10-11 15:01:10|21347.64|21227.64|21345.89|21225.89|21348.89|21228.89|21345.64|21225.64|10
1633964480000|2021-10-11 15:01:20|21345.8|21225.8|21345.98|21225.98|21346.99|21226.99|21344.97|21224.97|10
1633964490000|2021-10-11 15:01:30|21344.93|21224.93|21345.69|21225.69|21345.81|21225.81|21344.93|21224.93|10
1633964500000|2021-10-11 15:01:40|21346.3|21226.3|21350.27|21230.27|21350.27|21230.27|21346.3|21226.3|10
1633964510000|2021-10-11 15:01:50|21351.37|21231.37|21356.87|21236.87|21356.87|21236.87|21351.37|21231.37|10
1633964520000|2021-10-11 15:02:00|21356.84|21236.84|21356.01|21236.01|21356.84|21236.84|21355.15|21235.15|10
1633964530000|2021-10-11 15:02:10|21356.05|21236.05|21356.6|21236.6|21356.6|21236.6|21355.99|21235.99|10
1633964540000|2021-10-11 15:02:20|21357.22|21237.22|21357.54|21237.54|21358.08|21238.08|21356.63|21236.63|9
1633964550000|2021-10-11 15:02:30|21357.1|21237.1|21358.08|21238.08|21358.08|21238.08|21356.75|21236.75|10
1633964560000|2021-10-11 15:02:40|21358.24|21238.24|21357.03|21237.03|21358.24|21238.24|21356.56|21236.56|10
1633964570000|2021-10-11 15:02:50|21356.42|21236.42|21357.87|21237.87|21357.87|21237.87|21356.42|21236.42|10
1633964580000|2021-10-11 15:03:00|21357.89|21237.89|21356.83|21236.83|21357.89|21237.89|21356.7|21236.7|9
1633964590000|2021-10-11 15:03:10|21357.73|21237.73|21358.49|21238.49|21358.49|21238.49|21357.35|21237.35|10
1633964600000|2021-10-11 15:03:20|21358.47|21238.47|21354.43|21234.43|21358.47|21238.47|21353.71|21233.71|10
1633964610000|2021-10-11 15:03:30|21354.71|21234.71|21358.05|21238.05|21358.05|21238.05|21354.71|21234.71|8
1633964620000|2021-10-11 15:03:40|21359.11|21239.11|21360.2|21240.2|21360.55|21240.55|21359.11|21239.11|10
1633964630000|2021-10-11 15:03:50|21359.89|21239.89|21359.33|21239.33|21359.89|21239.89|21358.29|21238.29|10
1633964640000|2021-10-11 15:04:00|21359.64|21239.64|21361.02|21241.02|21361.02|21241.02|21358.83|21238.83|10
1633964650000|2021-10-11 15:04:10|21360.23|21240.23|21366.68|21246.68|21366.74|21246.74|21360.23|21240.23|10
1633964660000|2021-10-11 15:04:20|21367.94|21247.94|21369.11|21249.11|21369.11|21249.11|21367.28|21247.28|10
1633964670000|2021-10-11 15:04:30|21369.26|21249.26|21370.82|21250.82|21370.82|21250.82|21369.07|21249.07|10
1633964680000|2021-10-11 15:04:40|21371.07|21251.07|21369.95|21249.95|21371.07|21251.07|21369.58|21249.58|10
1633964690000|2021-10-11 15:04:50|21370.29|21250.29|21374.58|21254.58|21374.58|21254.58|21370.29|21250.29|10
1633964700000|2021-10-11 15:05:00|21375.05|21255.05|21376.26|21256.26|21376.26|21256.26|21374.91|21254.91|9
1633964710000|2021-10-11 15:05:10|21377.59|21257.59|21382.19|21262.19|21383.09|21263.09|21377.59|21257.59|10
1633964720000|2021-10-11 15:05:20|21382.61|21262.61|21385.33|21265.33|21386.77|21266.77|21382.61|21262.61|10
1633964730000|2021-10-11 15:05:30|21384.3|21264.3|21384.22|21264.22|21384.54|21264.54|21383.8|21263.8|10
1633964740000|2021-10-11 15:05:40|21384.2|21264.2|21380.27|21260.27|21384.62|21264.62|21380.27|21260.27|10
1633964750000|2021-10-11 15:05:50|21379.72|21259.72|21375.18|21255.18|21379.72|21259.72|21375.18|21255.18|10
1633964760000|2021-10-11 15:06:00|21374.44|21254.44|21358.99|21238.99|21374.44|21254.44|21358.99|21238.99|10
1633964770000|2021-10-11 15:06:10|21357.9|21237.9|21352.21|21232.21|21357.9|21237.9|21352.03|21232.03|10
1633964780000|2021-10-11 15:06:20|21351.72|21231.72|21343.49|21223.49|21351.72|21231.72|21343.49|21223.49|10
1633964790000|2021-10-11 15:06:30|21342.5|21222.5|21334.98|21214.98|21342.51|21222.51|21334.77|21214.77|10
1633964800000|2021-10-11 15:06:40|21334.62|21214.62|21332.36|21212.36|21334.62|21214.62|21331.38|21211.38|10
1633964810000|2021-10-11 15:06:50|21333.27|21213.27|21335.81|21215.81|21335.81|21215.81|21332.38|21212.38|10
1633964820000|2021-10-11 15:07:00|21336.68|21216.68|21337.32|21217.32|21337.32|21217.32|21334.88|21214.88|10
1633964830000|2021-10-11 15:07:10|21337.51|21217.51|21340.71|21220.71|21340.71|21220.71|21337.51|21217.51|10
1633964840000|2021-10-11 15:07:20|21340.37|21220.37|21344.3|21224.3|21344.3|21224.3|21340.37|21220.37|10
1633964850000|2021-10-11 15:07:30|21344.56|21224.56|21344.8|21224.8|21344.8|21224.8|21343.59|21223.59|9
1633964860000|2021-10-11 15:07:40|21344.91|21224.91|21347.27|21227.27|21347.27|21227.27|21343.2|21223.2|10
1633964870000|2021-10-11 15:07:50|21347.81|21227.81|21350.09|21230.09|21351.19|21231.19|21347.81|21227.81|10
1633964880000|2021-10-11 15:08:00|21349.79|21229.79|21350.33|21230.33|21350.6|21230.6|21348.1|21228.1|10
1633964890000|2021-10-11 15:08:10|21350.43|21230.43|21350.52|21230.52|21351.31|21231.31|21350.43|21230.43|9
1633964900000|2021-10-11 15:08:20|21350.38|21230.38|21348.33|21228.33|21350.56|21230.56|21348.33|21228.33|10
1633964910000|2021-10-11 15:08:30|21347.21|21227.21|21346.48|21226.48|21347.21|21227.21|21345.9|21225.9|10
1633964920000|2021-10-11 15:08:40|21346.44|21226.44|21350.12|21230.12|21350.97|21230.97|21346.44|21226.44|10
1633964930000|2021-10-11 15:08:50|21351.91|21231.91|21356.16|21236.16|21356.16|21236.16|21351.91|21231.91|10
1633964940000|2021-10-11 15:09:00|21356.99|21236.99|21362.45|21242.45|21362.45|21242.45|21356.85|21236.85|10
1633964950000|2021-10-11 15:09:10|21361.82|21241.82|21362.2|21242.2|21362.81|21242.81|21361.54|21241.54|10
1633964960000|2021-10-11 15:09:20|21361.53|21241.53|21360.3|21240.3|21361.71|21241.71|21360.3|21240.3|10
1633964970000|2021-10-11 15:09:30|21359.38|21239.38|21358.52|21238.52|21363.02|21243.02|21358.52|21238.52|9
1633964980000|2021-10-11 15:09:40|21358.62|21238.62|21356.39|21236.39|21358.62|21238.62|21355.81|21235.81|10
1633964990000|2021-10-11 15:09:50|21355.74|21235.74|21352.22|21232.22|21356.43|21236.43|21352.22|21232.22|10
1633965000000|2021-10-11 15:10:00|21352.39|21232.39|21348.27|21228.27|21352.39|21232.39|21348.27|21228.27|10
1633965010000|2021-10-11 15:10:10|21347.39|21227.39|21345|21225|21348.33|21228.33|21344.89|21224.89|10
1633965020000|2021-10-11 15:10:20|21345.93|21225.93|21344.11|21224.11|21346.11|21226.11|21344.11|21224.11|10
1633965030000|2021-10-11 15:10:30|21343.93|21223.93|21342.16|21222.16|21344.39|21224.39|21342.16|21222.16|10
1633965040000|2021-10-11 15:10:40|21342.5|21222.5|21342.23|21222.23|21343.02|21223.02|21342.11|21222.11|10
1633965050000|2021-10-11 15:10:50|21341.95|21221.95|21341.33|21221.33|21342.09|21222.09|21340.93|21220.93|10
1633965060000|2021-10-11 15:11:00|21341.53|21221.53|21338.59|21218.59|21341.53|21221.53|21338.59|21218.59|10
1633965070000|2021-10-11 15:11:10|21338.77|21218.77|21338.95|21218.95|21338.95|21218.95|21337.95|21217.95|10
1633965080000|2021-10-11 15:11:20|21339.42|21219.42|21342.98|21222.98|21342.98|21222.98|21339.3|21219.3|10
1633965090000|2021-10-11 15:11:30|21342.93|21222.93|21344.23|21224.23|21344.47|21224.47|21342.93|21222.93|9
1633965100000|2021-10-11 15:11:40|21344.2|21224.2|21342.31|21222.31|21344.2|21224.2|21341.59|21221.59|10
1633965110000|2021-10-11 15:11:50|21342.05|21222.05|21337.28|21217.28|21342.05|21222.05|21337.28|21217.28|10
1633965120000|2021-10-11 15:12:00|21336.4|21216.4|21332.47|21212.47|21336.4|21216.4|21332.26|21212.26|10
1633965130000|2021-10-11 15:12:10|21332.6|21212.6|21328.27|21208.27|21332.6|21212.6|21327.85|21207.85|10
1633965140000|2021-10-11 15:12:20|21328.61|21208.61|21329.14|21209.14|21329.73|21209.73|21328.45|21208.45|10
1633965150000|2021-10-11 15:12:30|21329.33|21209.33|21328.08|21208.08|21329.52|21209.52|21327.52|21207.52|10
1633965160000|2021-10-11 15:12:40|21327.03|21207.03|21323.85|21203.85|21327.03|21207.03|21323.84|21203.84|10
1633965170000|2021-10-11 15:12:50|21323.35|21203.35|21322.5|21202.5|21324.08|21204.08|21320.98|21200.98|10
1633965180000|2021-10-11 15:13:00|21320.75|21200.75|21320.63|21200.63|21320.94|21200.94|21318.95|21198.95|10
1633965190000|2021-10-11 15:13:10|21321.23|21201.23|21322.68|21202.68|21324.73|21204.73|21320.52|21200.52|10
1633965200000|2021-10-11 15:13:20|21322.53|21202.53|21318.9|21198.9|21322.85|21202.85|21318.9|21198.9|9
1633965210000|2021-10-11 15:13:30|21317.75|21197.75|21315.42|21195.42|21317.75|21197.75|21315.24|21195.24|10
1633965220000|2021-10-11 15:13:40|21315.3|21195.3|21315.15|21195.15|21315.97|21195.97|21314.68|21194.68|10
1633965230000|2021-10-11 15:13:50|21315.75|21195.75|21317.13|21197.13|21317.55|21197.55|21315.75|21195.75|10
1633965240000|2021-10-11 15:14:00|21317.51|21197.51|21317.28|21197.28|21317.87|21197.87|21317.13|21197.13|10
1633965250000|2021-10-11 15:14:10|21317.07|21197.07|21316.31|21196.31|21317.3|21197.3|21316.31|21196.31|10
1633965260000|2021-10-11 15:14:20|21316.21|21196.21|21316.59|21196.59|21317.08|21197.08|21316.13|21196.13|9
1633965270000|2021-10-11 15:14:30|21316.84|21196.84|21317.84|21197.84|21317.99|21197.99|21316.64|21196.64|9
1633965280000|2021-10-11 15:14:40|21319.24|21199.24|21317.34|21197.34|21319.24|21199.24|21317.02|21197.02|10
1633965290000|2021-10-11 15:14:50|21316.96|21196.96|21319.53|21199.53|21320.37|21200.37|21316.96|21196.96|10
1633965300000|2021-10-11 15:15:00|21319.52|21199.52|21317|21197|21319.52|21199.52|21316.98|21196.98|9
1633965310000|2021-10-11 15:15:10|21317.6|21197.6|21314.82|21194.82|21317.6|21197.6|21314.69|21194.69|10
1633965320000|2021-10-11 15:15:20|21313.87|21193.87|21310.24|21190.24|21313.87|21193.87|21310.24|21190.24|10
1633965330000|2021-10-11 15:15:30|21309.91|21189.91|21304.36|21184.36|21309.91|21189.91|21303.95|21183.95|10
1633965340000|2021-10-11 15:15:40|21304|21184|21301.7|21181.7|21304|21184|21300.99|21180.99|10
1633965350000|2021-10-11 15:15:50|21300.22|21180.22|21294.57|21174.57|21300.22|21180.22|21294.57|21174.57|10
1633965360000|2021-10-11 15:16:00|21294.27|21174.27|21293.62|21173.62|21295.16|21175.16|21293.45|21173.45|10
1633965370000|2021-10-11 15:16:10|21294.27|21174.27|21293.57|21173.57|21294.27|21174.27|21292.88|21172.88|10
1633965380000|2021-10-11 15:16:20|21293.19|21173.19|21289.49|21169.49|21293.24|21173.24|21289.29|21169.29|10
1633965390000|2021-10-11 15:16:30|21289.36|21169.36|21287.26|21167.26|21289.48|21169.48|21286.6|21166.6|10
1633965400000|2021-10-11 15:16:40|21287.73|21167.73|21283.54|21163.54|21287.73|21167.73|21283.54|21163.54|10
1633965410000|2021-10-11 15:16:50|21281.78|21161.78|21279.84|21159.84|21281.78|21161.78|21279.46|21159.46|10
1633965420000|2021-10-11 15:17:00|21280.06|21160.06|21281.7|21161.7|21281.7|21161.7|21279.35|21159.35|10
1633965430000|2021-10-11 15:17:10|21284.2|21164.2|21285.56|21165.56|21289.03|21169.03|21284.2|21164.2|9
1633965440000|2021-10-11 15:17:20|21285.41|21165.41|21285.08|21165.08|21285.87|21165.87|21284.09|21164.09|10
1633965450000|2021-10-11 15:17:30|21285.65|21165.65|21284.28|21164.28|21285.65|21165.65|21284.28|21164.28|9
1633965460000|2021-10-11 15:17:40|21284.58|21164.58|21285.54|21165.54|21285.65|21165.65|21284.58|21164.58|10
1633965470000|2021-10-11 15:17:50|21285.59|21165.59|21288.84|21168.84|21288.84|21168.84|21285.57|21165.57|10
1633965480000|2021-10-11 15:18:00|21289.79|21169.79|21290.41|21170.41|21290.41|21170.41|21289.56|21169.56|10
1633965490000|2021-10-11 15:18:10|21289.98|21169.98|21291.77|21171.77|21292.5|21172.5|21289.98|21169.98|9
1633965500000|2021-10-11 15:18:20|21292.01|21172.01|21291.45|21171.45|21292.01|21172.01|21290.79|21170.79|9
1633965510000|2021-10-11 15:18:30|21291.4|21171.4|21289.79|21169.79|21291.4|21171.4|21289.74|21169.74|10
1633965520000|2021-10-11 15:18:40|21289.68|21169.68|21286.27|21166.27|21289.68|21169.68|21286.27|21166.27|10
1633965530000|2021-10-11 15:18:50|21286.19|21166.19|21285.88|21165.88|21286.3|21166.3|21285.13|21165.13|10
1633965540000|2021-10-11 15:19:00|21286.78|21166.78|21286.22|21166.22|21286.95|21166.95|21286.22|21166.22|9
1633965550000|2021-10-11 15:19:10|21286.33|21166.33|21288.43|21168.43|21288.43|21168.43|21286.33|21166.33|10
1633965560000|2021-10-11 15:19:20|21288.29|21168.29|21288.53|21168.53|21288.73|21168.73|21287.78|21167.78|8
1633965570000|2021-10-11 15:19:30|21287.94|21167.94|21288.75|21168.75|21288.75|21168.75|21287.85|21167.85|9
1633965580000|2021-10-11 15:19:40|21290.15|21170.15|21293.04|21173.04|21293.04|21173.04|21290.15|21170.15|9
1633965590000|2021-10-11 15:19:50|21293.15|21173.15|21290.99|21170.99|21293.27|21173.27|21290.99|21170.99|10
1633965600000|2021-10-11 15:20:00|21290.37|21170.37|21291.25|21171.25|21291.25|21171.25|21289.53|21169.53|10
1633965610000|2021-10-11 15:20:10|21291.27|21171.27|21293.88|21173.88|21294.36|21174.36|21291.27|21171.27|10
1633965620000|2021-10-11 15:20:20|21294.27|21174.27|21298.52|21178.52|21298.52|21178.52|21293.57|21173.57|10
1633965630000|2021-10-11 15:20:30|21298.58|21178.58|21301.14|21181.14|21301.14|21181.14|21298.58|21178.58|10
1633965640000|2021-10-11 15:20:40|21301.01|21181.01|21301.15|21181.15|21301.88|21181.88|21300.46|21180.46|10
1633965650000|2021-10-11 15:20:50|21301.77|21181.77|21300.2|21180.2|21301.77|21181.77|21300.2|21180.2|10
1633965660000|2021-10-11 15:21:00|21300.03|21180.03|21300.65|21180.65|21300.69|21180.69|21299.87|21179.87|10
1633965670000|2021-10-11 15:21:10|21300.72|21180.72|21299|21179|21300.72|21180.72|21299|21179|9
1633965680000|2021-10-11 15:21:20|21299.49|21179.49|21293.91|21173.91|21299.49|21179.49|21293.91|21173.91|9
1633965690000|2021-10-11 15:21:30|21293.16|21173.16|21290.23|21170.23|21293.2|21173.2|21290.23|21170.23|10
1633965700000|2021-10-11 15:21:40|21290.2|21170.2|21287.78|21167.78|21290.48|21170.48|21287.11|21167.11|10
1633965710000|2021-10-11 15:21:50|21287.09|21167.09|21285.79|21165.79|21287.09|21167.09|21285.18|21165.18|10
1633965720000|2021-10-11 15:22:00|21285.01|21165.01|21282.5|21162.5|21285.01|21165.01|21282.5|21162.5|10
1633965730000|2021-10-11 15:22:10|21282.52|21162.52|21279.89|21159.89|21283.15|21163.15|21279.89|21159.89|10
1633965740000|2021-10-11 15:22:20|21278.51|21158.51|21275.66|21155.66|21278.51|21158.51|21275.66|21155.66|10
1633965750000|2021-10-11 15:22:30|21273.64|21153.64|21270.43|21150.43|21273.64|21153.64|21270.18|21150.18|9
1633965760000|2021-10-11 15:22:40|21271.87|21151.87|21272.14|21152.14|21272.61|21152.61|21271.41|21151.41|10
1633965770000|2021-10-11 15:22:50|21271.39|21151.39|21267.88|21147.88|21271.39|21151.39|21267.67|21147.67|10
1633965780000|2021-10-11 15:23:00|21268.72|21148.72|21269.67|21149.67|21270.56|21150.56|21268.72|21148.72|10
1633965790000|2021-10-11 15:23:10|21269.61|21149.61|21273.51|21153.51|21273.51|21153.51|21269.61|21149.61|10
1633965800000|2021-10-11 15:23:20|21273.65|21153.65|21275.44|21155.44|21275.44|21155.44|21273.5|21153.5|10
1633965810000|2021-10-11 15:23:30|21274.9|21154.9|21278.54|21158.54|21278.73|21158.73|21274.4|21154.4|10
1633965820000|2021-10-11 15:23:40|21278.34|21158.34|21274.72|21154.72|21278.34|21158.34|21274.53|21154.53|10
1633965830000|2021-10-11 15:23:50|21274.97|21154.97|21274.05|21154.05|21275|21155|21273.93|21153.93|9
1633965840000|2021-10-11 15:24:00|21273.72|21153.72|21274.9|21154.9|21275.35|21155.35|21273.72|21153.72|10
1633965850000|2021-10-11 15:24:10|21275.12|21155.12|21275.48|21155.48|21276.07|21156.07|21275.12|21155.12|10
1633965860000|2021-10-11 15:24:20|21276.56|21156.56|21279.24|21159.24|21279.81|21159.81|21275.78|21155.78|10
1633965870000|2021-10-11 15:24:30|21280.75|21160.75|21281.82|21161.82|21281.97|21161.97|21280.69|21160.69|9
1633965880000|2021-10-11 15:24:40|21281.91|21161.91|21282.37|21162.37|21283.58|21163.58|21281.85|21161.85|10
1633965890000|2021-10-11 15:24:50|21282.48|21162.48|21286.36|21166.36|21286.36|21166.36|21282.43|21162.43|10
1633965900000|2021-10-11 15:25:00|21287.13|21167.13|21286.35|21166.35|21287.42|21167.42|21286.18|21166.18|8
1633965910000|2021-10-11 15:25:10|21286.68|21166.68|21286.81|21166.81|21287.63|21167.63|21286.44|21166.44|10
1633965920000|2021-10-11 15:25:20|21285.21|21165.21|21287.38|21167.38|21287.38|21167.38|21285.1|21165.1|10
1633965930000|2021-10-11 15:25:30|21285.3|21165.3|21283.69|21163.69|21286.16|21166.16|21283.69|21163.69|10
1633965940000|2021-10-11 15:25:40|21283.16|21163.16|21280.52|21160.52|21283.16|21163.16|21280.52|21160.52|10
1633965950000|2021-10-11 15:25:50|21280.93|21160.93|21280.52|21160.52|21281.65|21161.65|21279.78|21159.78|10
1633965960000|2021-10-11 15:26:00|21280.39|21160.39|21279.74|21159.74|21280.55|21160.55|21279.35|21159.35|10
1633965970000|2021-10-11 15:26:10|21280.17|21160.17|21278.9|21158.9|21280.17|21160.17|21278.9|21158.9|10
1633965980000|2021-10-11 15:26:20|21279.57|21159.57|21278.52|21158.52|21279.67|21159.67|21278.41|21158.41|10
1633965990000|2021-10-11 15:26:30|21278.74|21158.74|21279.55|21159.55|21281.58|21161.58|21278.65|21158.65|10
1633966000000|2021-10-11 15:26:40|21280.29|21160.29|21281.17|21161.17|21281.89|21161.89|21280.16|21160.16|10
1633966010000|2021-10-11 15:26:50|21281.35|21161.35|21282.74|21162.74|21283.03|21163.03|21281.35|21161.35|10
1633966020000|2021-10-11 15:27:00|21283.35|21163.35|21282.79|21162.79|21283.57|21163.57|21282.68|21162.68|10
1633966030000|2021-10-11 15:27:10|21283.34|21163.34|21284.49|21164.49|21284.49|21164.49|21283.34|21163.34|10
1633966040000|2021-10-11 15:27:20|21283.74|21163.74|21282.92|21162.92|21284.23|21164.23|21282.92|21162.92|10
1633966050000|2021-10-11 15:27:30|21283.08|21163.08|21282.94|21162.94|21283.4|21163.4|21282.46|21162.46|10
1633966060000|2021-10-11 15:27:40|21282.9|21162.9|21285.94|21165.94|21285.94|21165.94|21282.9|21162.9|10
1633966070000|2021-10-11 15:27:50|21287.24|21167.24|21286.71|21166.71|21287.37|21167.37|21285.93|21165.93|10
1633966080000|2021-10-11 15:28:00|21287.77|21167.77|21289.92|21169.92|21290.1|21170.1|21287.77|21167.77|10
1633966090000|2021-10-11 15:28:10|21290.12|21170.12|21288.42|21168.42|21290.32|21170.32|21288.42|21168.42|10
1633966100000|2021-10-11 15:28:20|21288.5|21168.5|21289.18|21169.18|21289.58|21169.58|21287.76|21167.76|10
1633966110000|2021-10-11 15:28:30|21289.17|21169.17|21287.78|21167.78|21289.17|21169.17|21286.66|21166.66|10
1633966120000|2021-10-11 15:28:40|21288.77|21168.77|21291|21171|21291|21171|21288.59|21168.59|10
1633966130000|2021-10-11 15:28:50|21291.87|21171.87|21293.25|21173.25|21293.33|21173.33|21291.87|21171.87|10
1633966140000|2021-10-11 15:29:00|21292.73|21172.73|21294.29|21174.29|21294.31|21174.31|21292.73|21172.73|9
1633966150000|2021-10-11 15:29:10|21293.75|21173.75|21292.74|21172.74|21294.28|21174.28|21292.74|21172.74|10
1633966160000|2021-10-11 15:29:20|21292.95|21172.95|21294.91|21174.91|21294.91|21174.91|21292.95|21172.95|9
1633966170000|2021-10-11 15:29:30|21295.09|21175.09|21294.52|21174.52|21295.6|21175.6|21293.96|21173.96|10
1633966180000|2021-10-11 15:29:40|21294.73|21174.73|21300.56|21180.56|21300.56|21180.56|21294.73|21174.73|10
1633966190000|2021-10-11 15:29:50|21301.9|21181.9|21306.33|21186.33|21306.33|21186.33|21301.35|21181.35|10
1633966200000|2021-10-11 15:30:00|21307.13|21187.13|21308.39|21188.39|21308.39|21188.39|21306.58|21186.58|10
1633966210000|2021-10-11 15:30:10|21308.43|21188.43|21308.4|21188.4|21309.2|21189.2|21307.8|21187.8|10
1633966220000|2021-10-11 15:30:20|21308.89|21188.89|21309.42|21189.42|21309.87|21189.87|21308.83|21188.83|10
1633966230000|2021-10-11 15:30:30|21309.59|21189.59|21308.5|21188.5|21310.04|21190.04|21308.5|21188.5|10
1633966240000|2021-10-11 15:30:40|21308.45|21188.45|21308.85|21188.85|21308.95|21188.95|21307.78|21187.78|10
1633966250000|2021-10-11 15:30:50|21308.5|21188.5|21305.03|21185.03|21308.5|21188.5|21305.03|21185.03|10
1633966260000|2021-10-11 15:31:00|21305.04|21185.04|21302.5|21182.5|21305.04|21185.04|21302.48|21182.48|10
1633966270000|2021-10-11 15:31:10|21302.11|21182.11|21302.36|21182.36|21303.16|21183.16|21302.11|21182.11|10
1633966280000|2021-10-11 15:31:20|21302.49|21182.49|21300.41|21180.41|21302.93|21182.93|21300.41|21180.41|10
1633966290000|2021-10-11 15:31:30|21299.98|21179.98|21298.86|21178.86|21300.85|21180.85|21298.72|21178.72|9
1633966300000|2021-10-11 15:31:40|21299.04|21179.04|21302.22|21182.22|21302.45|21182.45|21299.04|21179.04|10
1633966310000|2021-10-11 15:31:50|21302.43|21182.43|21304.36|21184.36|21305.2|21185.2|21302.43|21182.43|10
1633966320000|2021-10-11 15:32:00|21305.51|21185.51|21306.91|21186.91|21307.02|21187.02|21305.45|21185.45|10
1633966330000|2021-10-11 15:32:10|21306.19|21186.19|21308|21188|21308|21188|21306.19|21186.19|10
1633966340000|2021-10-11 15:32:20|21307.66|21187.66|21309.11|21189.11|21309.15|21189.15|21307.66|21187.66|10
1633966350000|2021-10-11 15:32:30|21309.45|21189.45|21311.52|21191.52|21311.52|21191.52|21309.45|21189.45|9
1633966360000|2021-10-11 15:32:40|21311.39|21191.39|21315.14|21195.14|21315.14|21195.14|21311.39|21191.39|10
1633966370000|2021-10-11 15:32:50|21315.79|21195.79|21314.67|21194.67|21316.01|21196.01|21314.67|21194.67|10
1633966380000|2021-10-11 15:33:00|21314.02|21194.02|21311.87|21191.87|21314.02|21194.02|21311.87|21191.87|10
1633966390000|2021-10-11 15:33:10|21311.86|21191.86|21309.14|21189.14|21312.18|21192.18|21308.95|21188.95|10
1633966400000|2021-10-11 15:33:20|21309.45|21189.45|21309.36|21189.36|21309.45|21189.45|21307.45|21187.45|10
1633966410000|2021-10-11 15:33:30|21309.05|21189.05|21309.2|21189.2|21309.2|21189.2|21308.26|21188.26|10
1633966420000|2021-10-11 15:33:40|21309.42|21189.42|21310.9|21190.9|21310.9|21190.9|21308.87|21188.87|10
1633966430000|2021-10-11 15:33:50|21310.82|21190.82|21310.98|21190.98|21311.04|21191.04|21310.28|21190.28|10
1633966440000|2021-10-11 15:34:00|21310.92|21190.92|21311.11|21191.11|21312.59|21192.59|21310.16|21190.16|10
1633966450000|2021-10-11 15:34:10|21311.67|21191.67|21313.64|21193.64|21313.64|21193.64|21311.67|21191.67|9
1633966460000|2021-10-11 15:34:20|21314.58|21194.58|21315.77|21195.77|21316.19|21196.19|21314.45|21194.45|9
1633966470000|2021-10-11 15:34:30|21315.78|21195.78|21316.35|21196.35|21317.14|21197.14|21315.77|21195.77|10
1633966480000|2021-10-11 15:34:40|21316.08|21196.08|21316.52|21196.52|21316.53|21196.53|21315.69|21195.69|10
1633966490000|2021-10-11 15:34:50|21316.94|21196.94|21320.72|21200.72|21320.72|21200.72|21316.94|21196.94|9
1633966500000|2021-10-11 15:35:00|21320.89|21200.89|21320.58|21200.58|21321.02|21201.02|21320.24|21200.24|10
1633966510000|2021-10-11 15:35:10|21320.26|21200.26|21320.52|21200.52|21321.24|21201.24|21319.82|21199.82|10
1633966520000|2021-10-11 15:35:20|21320.58|21200.58|21316.28|21196.28|21320.58|21200.58|21315.9|21195.9|10
1633966530000|2021-10-11 15:35:30|21315.84|21195.84|21316.38|21196.38|21316.61|21196.61|21315.31|21195.31|10
1633966540000|2021-10-11 15:35:40|21316.07|21196.07|21315.59|21195.59|21316.4|21196.4|21315.59|21195.59|10
1633966550000|2021-10-11 15:35:50|21314.49|21194.49|21314.57|21194.57|21314.97|21194.97|21314.22|21194.22|10
1633966560000|2021-10-11 15:36:00|21315.13|21195.13|21316.64|21196.64|21316.66|21196.66|21315.13|21195.13|10
1633966570000|2021-10-11 15:36:10|21316.34|21196.34|21319.77|21199.77|21319.77|21199.77|21315.82|21195.82|10
1633966580000|2021-10-11 15:36:20|21320.4|21200.4|21326.02|21206.02|21326.02|21206.02|21320.2|21200.2|10
1633966590000|2021-10-11 15:36:30|21327.02|21207.02|21332.01|21212.01|21332.01|21212.01|21327.02|21207.02|10
1633966600000|2021-10-11 15:36:40|21332.27|21212.27|21336.92|21216.92|21336.92|21216.92|21332.27|21212.27|10
1633966610000|2021-10-11 15:36:50|21337.34|21217.34|21339.17|21219.17|21340.04|21220.04|21337.29|21217.29|10
1633966620000|2021-10-11 15:37:00|21339.52|21219.52|21339.57|21219.57|21339.57|21219.57|21337.73|21217.73|9
1633966630000|2021-10-11 15:37:10|21339.58|21219.58|21339.91|21219.91|21339.91|21219.91|21337.15|21217.15|9
1633966640000|2021-10-11 15:37:20|21339.85|21219.85|21341.36|21221.36|21342.51|21222.51|21339.85|21219.85|10
1633966650000|2021-10-11 15:37:30|21341.28|21221.28|21337.75|21217.75|21341.6|21221.6|21337.75|21217.75|10
1633966660000|2021-10-11 15:37:40|21337.52|21217.52|21335.38|21215.38|21339.2|21219.2|21335.38|21215.38|10
1633966670000|2021-10-11 15:37:50|21334.44|21214.44|21329.91|21209.91|21334.44|21214.44|21329.91|21209.91|9
1633966680000|2021-10-11 15:38:00|21331|21211|21330.36|21210.36|21332.19|21212.19|21330.18|21210.18|10
1633966690000|2021-10-11 15:38:10|21331.19|21211.19|21331.57|21211.57|21331.58|21211.58|21331.13|21211.13|10
1633966700000|2021-10-11 15:38:20|21331.97|21211.97|21328.65|21208.65|21331.97|21211.97|21328.65|21208.65|10
1633966710000|2021-10-11 15:38:30|21328.42|21208.42|21325.44|21205.44|21328.42|21208.42|21325.44|21205.44|10
1633966720000|2021-10-11 15:38:40|21325.37|21205.37|21319.8|21199.8|21325.37|21205.37|21319.8|21199.8|10
1633966730000|2021-10-11 15:38:50|21319.3|21199.3|21315.81|21195.81|21319.3|21199.3|21315.81|21195.81|9
1633966740000|2021-10-11 15:39:00|21315.88|21195.88|21312.41|21192.41|21315.88|21195.88|21312.41|21192.41|9
1633966750000|2021-10-11 15:39:10|21311.98|21191.98|21311.9|21191.9|21312.31|21192.31|21311.81|21191.81|8
1633966760000|2021-10-11 15:39:20|21311.91|21191.91|21310.28|21190.28|21312.22|21192.22|21310.19|21190.19|9
1633966770000|2021-10-11 15:39:30|21310.54|21190.54|21305.95|21185.95|21310.76|21190.76|21305.04|21185.04|9
1633966780000|2021-10-11 15:39:40|21304.86|21184.86|21299.87|21179.87|21304.86|21184.86|21299.87|21179.87|9
1633966790000|2021-10-11 15:39:50|21299.92|21179.92|21296.68|21176.68|21300.78|21180.78|21296.68|21176.68|10
1633966800000|2021-10-11 15:40:00|21296.73|21176.73|21294.02|21174.02|21297.01|21177.01|21294.02|21174.02|10
1633966810000|2021-10-11 15:40:10|21293.9|21173.9|21299.9|21179.9|21300.23|21180.23|21293.9|21173.9|10
1633966820000|2021-10-11 15:40:20|21300.49|21180.49|21302.94|21182.94|21303.49|21183.49|21300.49|21180.49|10
1633966830000|2021-10-11 15:40:30|21302.74|21182.74|21303.94|21183.94|21304.21|21184.21|21302.74|21182.74|9
1633966840000|2021-10-11 15:40:40|21303.27|21183.27|21303.67|21183.67|21303.82|21183.82|21302.84|21182.84|8
1633966850000|2021-10-11 15:40:50|21303.24|21183.24|21303.01|21183.01|21303.69|21183.69|21302.17|21182.17|10
1633966860000|2021-10-11 15:41:00|21303.03|21183.03|21302.4|21182.4|21303.54|21183.54|21302.4|21182.4|10
1633966870000|2021-10-11 15:41:10|21302.81|21182.81|21302.07|21182.07|21303.09|21183.09|21302.07|21182.07|10
1633966880000|2021-10-11 15:41:20|21302.37|21182.37|21304.04|21184.04|21304.21|21184.21|21302.13|21182.13|10
1633966890000|2021-10-11 15:41:30|21305.33|21185.33|21309.22|21189.22|21309.92|21189.92|21305.33|21185.33|10
1633966900000|2021-10-11 15:41:40|21309.35|21189.35|21313.47|21193.47|21313.47|21193.47|21309.35|21189.35|10
1633966910000|2021-10-11 15:41:50|21313.53|21193.53|21317.82|21197.82|21317.82|21197.82|21313.53|21193.53|10
1633966920000|2021-10-11 15:42:00|21317.68|21197.68|21317.89|21197.89|21318.61|21198.61|21317.41|21197.41|8
1633966930000|2021-10-11 15:42:10|21318.04|21198.04|21319.6|21199.6|21320.39|21200.39|21318.04|21198.04|10
1633966940000|2021-10-11 15:42:20|21320.25|21200.25|21323.47|21203.47|21323.47|21203.47|21320.25|21200.25|10
1633966950000|2021-10-11 15:42:30|21323.43|21203.43|21331.03|21211.03|21331.03|21211.03|21322.5|21202.5|10
1633966960000|2021-10-11 15:42:40|21331.18|21211.18|21336.44|21216.44|21336.44|21216.44|21331.18|21211.18|10
1633966970000|2021-10-11 15:42:50|21336.61|21216.61|21337.93|21217.93|21338.37|21218.37|21336.6|21216.6|10
1633966980000|2021-10-11 15:43:00|21337.88|21217.88|21338.91|21218.91|21339.62|21219.62|21337.77|21217.77|9
1633966990000|2021-10-11 15:43:10|21338.88|21218.88|21335.93|21215.93|21338.88|21218.88|21335.9|21215.9|10
1633967000000|2021-10-11 15:43:20|21336.87|21216.87|21339.27|21219.27|21339.27|21219.27|21336.7|21216.7|10
1633967010000|2021-10-11 15:43:30|21339.08|21219.08|21337.21|21217.21|21339.22|21219.22|21337.21|21217.21|10
1633967020000|2021-10-11 15:43:40|21337.05|21217.05|21338.95|21218.95|21339.91|21219.91|21337.05|21217.05|10
1633967030000|2021-10-11 15:43:50|21338.4|21218.4|21338.07|21218.07|21338.4|21218.4|21337.62|21217.62|10
1633967040000|2021-10-11 15:44:00|21337.74|21217.74|21338.92|21218.92|21339.47|21219.47|21337.74|21217.74|10
1633967050000|2021-10-11 15:44:10|21340.22|21220.22|21344.45|21224.45|21344.45|21224.45|21340.22|21220.22|10
1633967060000|2021-10-11 15:44:20|21345.75|21225.75|21346.6|21226.6|21347.19|21227.19|21345.75|21225.75|10
1633967070000|2021-10-11 15:44:30|21347.46|21227.46|21352.8|21232.8|21352.8|21232.8|21347.46|21227.46|10
1633967080000|2021-10-11 15:44:40|21353.12|21233.12|21349.04|21229.04|21353.18|21233.18|21349.04|21229.04|10
1633967090000|2021-10-11 15:44:50|21348.3|21228.3|21347.39|21227.39|21348.3|21228.3|21346.46|21226.46|10
1633967100000|2021-10-11 15:45:00|21347.09|21227.09|21344.77|21224.77|21347.09|21227.09|21344.06|21224.06|10
1633967110000|2021-10-11 15:45:10|21344.92|21224.92|21345.39|21225.39|21346.08|21226.08|21344.86|21224.86|9
1633967120000|2021-10-11 15:45:20|21345.14|21225.14|21341.35|21221.35|21345.14|21225.14|21341.35|21221.35|10
1633967130000|2021-10-11 15:45:30|21341.01|21221.01|21336.67|21216.67|21341.01|21221.01|21336.67|21216.67|10
1633967140000|2021-10-11 15:45:40|21335|21215|21333.32|21213.32|21335.26|21215.26|21333.32|21213.32|9
1633967150000|2021-10-11 15:45:50|21333.21|21213.21|21332.24|21212.24|21333.27|21213.27|21331.48|21211.48|10
1633967160000|2021-10-11 15:46:00|21332.35|21212.35|21329.93|21209.93|21332.35|21212.35|21329.93|21209.93|10
1633967170000|2021-10-11 15:46:10|21329.77|21209.77|21328.64|21208.64|21329.77|21209.77|21328.43|21208.43|9
1633967180000|2021-10-11 15:46:20|21328.45|21208.45|21327.8|21207.8|21328.89|21208.89|21327.67|21207.67|10
1633967190000|2021-10-11 15:46:30|21326.62|21206.62|21325.93|21205.93|21327.16|21207.16|21325.86|21205.86|10
1633967200000|2021-10-11 15:46:40|21326.13|21206.13|21327.39|21207.39|21327.39|21207.39|21326.05|21206.05|10
1633967210000|2021-10-11 15:46:50|21326.83|21206.83|21326.73|21206.73|21327.82|21207.82|21325.92|21205.92|10
1633967220000|2021-10-11 15:47:00|21326.53|21206.53|21324.89|21204.89|21326.53|21206.53|21324.65|21204.65|10
1633967230000|2021-10-11 15:47:10|21324.21|21204.21|21324.93|21204.93|21324.93|21204.93|21323.08|21203.08|10
1633967240000|2021-10-11 15:47:20|21326.12|21206.12|21326.63|21206.63|21327.04|21207.04|21325.76|21205.76|10
1633967250000|2021-10-11 15:47:30|21326.33|21206.33|21324.79|21204.79|21326.38|21206.38|21324.79|21204.79|10
1633967260000|2021-10-11 15:47:40|21325.5|21205.5|21324.83|21204.83|21325.5|21205.5|21323.39|21203.39|10
1633967270000|2021-10-11 15:47:50|21323.8|21203.8|21324.04|21204.04|21324.5|21204.5|21323.06|21203.06|9
1633967280000|2021-10-11 15:48:00|21325.25|21205.25|21327.71|21207.71|21327.71|21207.71|21324.69|21204.69|10
1633967290000|2021-10-11 15:48:10|21327.41|21207.41|21328.53|21208.53|21328.53|21208.53|21326.19|21206.19|10
1633967300000|2021-10-11 15:48:20|21327.57|21207.57|21328.2|21208.2|21329|21209|21327.57|21207.57|9
1633967310000|2021-10-11 15:48:30|21327.89|21207.89|21328.28|21208.28|21328.62|21208.62|21327.6|21207.6|9
1633967320000|2021-10-11 15:48:40|21328.42|21208.42|21327.21|21207.21|21328.42|21208.42|21327.21|21207.21|10
1633967330000|2021-10-11 15:48:50|21327.44|21207.44|21331.11|21211.11|21331.11|21211.11|21327.34|21207.34|8
1633967340000|2021-10-11 15:49:00|21331.35|21211.35|21332.96|21212.96|21333.42|21213.42|21331.35|21211.35|9
1633967350000|2021-10-11 15:49:10|21332.75|21212.75|21334.33|21214.33|21334.42|21214.42|21332.18|21212.18|10
1633967360000|2021-10-11 15:49:20|21333.42|21213.42|21332.49|21212.49|21334.6|21214.6|21332.08|21212.08|10
1633967370000|2021-10-11 15:49:30|21332.64|21212.64|21332.78|21212.78|21333.05|21213.05|21331.88|21211.88|10
1633967380000|2021-10-11 15:49:40|21331.84|21211.84|21329.18|21209.18|21332.34|21212.34|21329.18|21209.18|10
1633967390000|2021-10-11 15:49:50|21329.9|21209.9|21327.22|21207.22|21329.9|21209.9|21327.16|21207.16|9
1633967400000|2021-10-11 15:50:00|21327.17|21207.17|21327.75|21207.75|21327.75|21207.75|21326.79|21206.79|8
1633967410000|2021-10-11 15:50:10|21327.81|21207.81|21327.59|21207.59|21328.4|21208.4|21326.74|21206.74|10
1633967420000|2021-10-11 15:50:20|21327.13|21207.13|21332.31|21212.31|21332.31|21212.31|21327.13|21207.13|10
1633967430000|2021-10-11 15:50:30|21332.63|21212.63|21336|21216|21336|21216|21332.63|21212.63|10
1633967440000|2021-10-11 15:50:40|21335.27|21215.27|21333.75|21213.75|21336.17|21216.17|21333.75|21213.75|10
1633967450000|2021-10-11 15:50:50|21334.12|21214.12|21330.77|21210.77|21334.12|21214.12|21330.24|21210.24|10
1633967460000|2021-10-11 15:51:00|21330.94|21210.94|21329.95|21209.95|21330.94|21210.94|21328.71|21208.71|9
1633967470000|2021-10-11 15:51:10|21329.6|21209.6|21326.27|21206.27|21329.68|21209.68|21326.27|21206.27|10
1633967480000|2021-10-11 15:51:20|21325.95|21205.95|21325.73|21205.73|21326.14|21206.14|21324.93|21204.93|10
1633967490000|2021-10-11 15:51:30|21325.93|21205.93|21322.66|21202.66|21325.93|21205.93|21322.66|21202.66|10
1633967500000|2021-10-11 15:51:40|21322.68|21202.68|21323.94|21203.94|21323.94|21203.94|21322.18|21202.18|10
1633967510000|2021-10-11 15:51:50|21324.26|21204.26|21329.31|21209.31|21329.31|21209.31|21324.26|21204.26|9
1633967520000|2021-10-11 15:52:00|21329.97|21209.97|21334.24|21214.24|21334.24|21214.24|21329.97|21209.97|10
1633967530000|2021-10-11 15:52:10|21334.2|21214.2|21336.56|21216.56|21336.92|21216.92|21334.2|21214.2|10
1633967540000|2021-10-11 15:52:20|21338.61|21218.61|21338.93|21218.93|21339.84|21219.84|21338.61|21218.61|10
1633967550000|2021-10-11 15:52:30|21340.17|21220.17|21340.91|21220.91|21341.47|21221.47|21340.17|21220.17|10
1633967560000|2021-10-11 15:52:40|21341.13|21221.13|21340.27|21220.27|21341.13|21221.13|21340.27|21220.27|9
1633967570000|2021-10-11 15:52:50|21340.07|21220.07|21338.85|21218.85|21340.3|21220.3|21338.58|21218.58|10
1633967580000|2021-10-11 15:53:00|21338.8|21218.8|21337|21217|21338.85|21218.85|21337|21217|9
1633967590000|2021-10-11 15:53:10|21336.91|21216.91|21336.57|21216.57|21337.16|21217.16|21335.62|21215.62|10
1633967600000|2021-10-11 15:53:20|21336.78|21216.78|21336.11|21216.11|21336.82|21216.82|21335.68|21215.68|9
1633967610000|2021-10-11 15:53:30|21336.16|21216.16|21336.41|21216.41|21336.79|21216.79|21335.71|21215.71|10
1633967620000|2021-10-11 15:53:40|21336.65|21216.65|21338.44|21218.44|21338.44|21218.44|21336.14|21216.14|10
1633967630000|2021-10-11 15:53:50|21338.28|21218.28|21340.04|21220.04|21340.59|21220.59|21337.92|21217.92|10
1633967640000|2021-10-11 15:54:00|21340.1|21220.1|21340.68|21220.68|21341.27|21221.27|21339.72|21219.72|10
1633967650000|2021-10-11 15:54:10|21340.6|21220.6|21337.5|21217.5|21340.6|21220.6|21337.48|21217.48|10
1633967660000|2021-10-11 15:54:20|21336.85|21216.85|21335.67|21215.67|21336.85|21216.85|21335.22|21215.22|10
1633967670000|2021-10-11 15:54:30|21335.46|21215.46|21334.81|21214.81|21335.82|21215.82|21334.81|21214.81|9
1633967680000|2021-10-11 15:54:40|21334.98|21214.98|21338.33|21218.33|21338.73|21218.73|21334.98|21214.98|10
1633967690000|2021-10-11 15:54:50|21338.38|21218.38|21338.54|21218.54|21339.25|21219.25|21338.19|21218.19|9
1633967700000|2021-10-11 15:55:00|21338.64|21218.64|21336.14|21216.14|21339.36|21219.36|21336.14|21216.14|10
1633967710000|2021-10-11 15:55:10|21335.22|21215.22|21332.23|21212.23|21335.22|21215.22|21332.23|21212.23|10
1633967720000|2021-10-11 15:55:20|21330.65|21210.65|21327.26|21207.26|21330.65|21210.65|21326.71|21206.71|10
1633967730000|2021-10-11 15:55:30|21327.52|21207.52|21327.44|21207.44|21327.52|21207.52|21326.42|21206.42|10
1633967740000|2021-10-11 15:55:40|21327.11|21207.11|21327.48|21207.48|21327.48|21207.48|21326.1|21206.1|10
1633967750000|2021-10-11 15:55:50|21326.63|21206.63|21327.76|21207.76|21327.76|21207.76|21325.41|21205.41|10
1633967760000|2021-10-11 15:56:00|21327.84|21207.84|21328.54|21208.54|21328.54|21208.54|21327.84|21207.84|10
1633967770000|2021-10-11 15:56:10|21328.49|21208.49|21326.28|21206.28|21328.63|21208.63|21326.28|21206.28|9
1633967780000|2021-10-11 15:56:20|21326.27|21206.27|21327.78|21207.78|21328.88|21208.88|21325.67|21205.67|10
1633967790000|2021-10-11 15:56:30|21328.5|21208.5|21333.91|21213.91|21333.91|21213.91|21328.5|21208.5|10
1633967800000|2021-10-11 15:56:40|21334.54|21214.54|21338.73|21218.73|21338.73|21218.73|21334.5|21214.5|10
1633967810000|2021-10-11 15:56:50|21339.18|21219.18|21343.82|21223.82|21343.82|21223.82|21339.18|21219.18|10
1633967820000|2021-10-11 15:57:00|21343.86|21223.86|21343.36|21223.36|21344.01|21224.01|21343.31|21223.31|10
1633967830000|2021-10-11 15:57:10|21343.05|21223.05|21345.57|21225.57|21345.84|21225.84|21342.5|21222.5|10
1633967840000|2021-10-11 15:57:20|21344.52|21224.52|21344.73|21224.73|21346.07|21226.07|21343.96|21223.96|9
1633967850000|2021-10-11 15:57:30|21345.4|21225.4|21348.95|21228.95|21349.02|21229.02|21345.4|21225.4|10
1633967860000|2021-10-11 15:57:40|21349.38|21229.38|21345.46|21225.46|21349.38|21229.38|21345.18|21225.18|10
1633967870000|2021-10-11 15:57:50|21345.09|21225.09|21342.16|21222.16|21345.09|21225.09|21342.01|21222.01|10
1633967880000|2021-10-11 15:58:00|21342.14|21222.14|21341.51|21221.51|21342.27|21222.27|21340.62|21220.62|9
1633967890000|2021-10-11 15:58:10|21341.24|21221.24|21338.34|21218.34|21341.47|21221.47|21338.34|21218.34|10
1633967900000|2021-10-11 15:58:20|21338.06|21218.06|21332.91|21212.91|21338.06|21218.06|21332.87|21212.87|10
1633967910000|2021-10-11 15:58:30|21332.63|21212.63|21331.08|21211.08|21332.63|21212.63|21330.02|21210.02|10
1633967920000|2021-10-11 15:58:40|21331.2|21211.2|21330.5|21210.5|21331.93|21211.93|21330.5|21210.5|10
1633967930000|2021-10-11 15:58:50|21331|21211|21329.22|21209.22|21331.06|21211.06|21329.15|21209.15|10
1633967940000|2021-10-11 15:59:00|21330.47|21210.47|21325.14|21205.14|21330.47|21210.47|21325.14|21205.14|10
1633967950000|2021-10-11 15:59:10|21324.22|21204.22|21321.87|21201.87|21324.22|21204.22|21321.82|21201.82|10
1633967960000|2021-10-11 15:59:20|21321.96|21201.96|21318.57|21198.57|21322.28|21202.28|21318.57|21198.57|10
1633967970000|2021-10-11 15:59:30|21319.3|21199.3|21319.84|21199.84|21320.67|21200.67|21318.52|21198.52|10
1633967980000|2021-10-11 15:59:40|21319.91|21199.91|21321.43|21201.43|21321.43|21201.43|21319.71|21199.71|10
1633967990000|2021-10-11 15:59:50|21322.12|21202.12|21321.42|21201.42|21322.21|21202.21|21321|21201|10
1633968000000|2021-10-11 16:00:00|21323.26|21203.26|21323.53|21203.53|21323.93|21203.93|21323.01|21203.01|10
1633968010000|2021-10-11 16:00:10|21323.45|21203.45|21324.84|21204.84|21324.84|21204.84|21323.45|21203.45|9
1633968020000|2021-10-11 16:00:20|21324.87|21204.87|21330.42|21210.42|21330.42|21210.42|21324.87|21204.87|10
1633968030000|2021-10-11 16:00:30|21331.67|21211.67|21334.76|21214.76|21334.76|21214.76|21331.18|21211.18|10
1633968040000|2021-10-11 16:00:40|21334.89|21214.89|21338.04|21218.04|21338.11|21218.11|21334.89|21214.89|10
1633968050000|2021-10-11 16:00:50|21338.45|21218.45|21338.31|21218.31|21340.25|21220.25|21338.27|21218.27|10
1633968060000|2021-10-11 16:01:00|21339.07|21219.07|21337.13|21217.13|21339.32|21219.32|21337.13|21217.13|10
1633968070000|2021-10-11 16:01:10|21337.82|21217.82|21337.53|21217.53|21339.57|21219.57|21337.53|21217.53|10
1633968080000|2021-10-11 16:01:20|21337.48|21217.48|21333.46|21213.46|21337.48|21217.48|21332.92|21212.92|10
1633968090000|2021-10-11 16:01:30|21333.62|21213.62|21332.08|21212.08|21334.4|21214.4|21331.44|21211.44|10
1633968100000|2021-10-11 16:01:40|21332.47|21212.47|21330.4|21210.4|21332.75|21212.75|21329.89|21209.89|10
1633968110000|2021-10-11 16:01:50|21330.05|21210.05|21324.84|21204.84|21330.05|21210.05|21323.77|21203.77|10
1633968120000|2021-10-11 16:02:00|21323.85|21203.85|21326.03|21206.03|21326.03|21206.03|21323.85|21203.85|10
1633968130000|2021-10-11 16:02:10|21327.53|21207.53|21326.23|21206.23|21328.74|21208.74|21325.14|21205.14|10
1633968140000|2021-10-11 16:02:20|21325.73|21205.73|21322.66|21202.66|21326|21206|21322.43|21202.43|10
1633968150000|2021-10-11 16:02:30|21321.74|21201.74|21315.43|21195.43|21321.74|21201.74|21315.31|21195.31|10
1633968160000|2021-10-11 16:02:40|21315.66|21195.66|21312.89|21192.89|21316.55|21196.55|21312.89|21192.89|10
1633968170000|2021-10-11 16:02:50|21313.64|21193.64|21310.37|21190.37|21313.64|21193.64|21310.37|21190.37|9
1633968180000|2021-10-11 16:03:00|21308.63|21188.63|21304.78|21184.78|21309.41|21189.41|21304.78|21184.78|10
1633968190000|2021-10-11 16:03:10|21303.85|21183.85|21297.82|21177.82|21303.85|21183.85|21297.82|21177.82|10
1633968200000|2021-10-11 16:03:20|21296.67|21176.67|21281.36|21161.36|21296.67|21176.67|21281.36|21161.36|10
1633968210000|2021-10-11 16:03:30|21277.67|21157.67|21272.19|21152.19|21277.67|21157.67|21272.14|21152.14|10
1633968220000|2021-10-11 16:03:40|21272.92|21152.92|21269.58|21149.58|21272.92|21152.92|21267.99|21147.99|10
1633968230000|2021-10-11 16:03:50|21268.86|21148.86|21274.58|21154.58|21274.58|21154.58|21268.7|21148.7|10
1633968240000|2021-10-11 16:04:00|21274.6|21154.6|21276.01|21156.01|21276.98|21156.98|21274.6|21154.6|10
1633968250000|2021-10-11 16:04:10|21276.85|21156.85|21278.49|21158.49|21281.86|21161.86|21276.85|21156.85|10
1633968260000|2021-10-11 16:04:20|21277.68|21157.68|21278.14|21158.14|21278.96|21158.96|21276.28|21156.28|10
1633968270000|2021-10-11 16:04:30|21278.97|21158.97|21279.51|21159.51|21280.36|21160.36|21277.97|21157.97|10
1633968280000|2021-10-11 16:04:40|21279.34|21159.34|21280.39|21160.39|21280.87|21160.87|21279.34|21159.34|10
1633968290000|2021-10-11 16:04:50|21281.22|21161.22|21277.2|21157.2|21281.52|21161.52|21277.2|21157.2|10
1633968300000|2021-10-11 16:05:00|21277.02|21157.02|21275.44|21155.44|21277.52|21157.52|21274.88|21154.88|9
1633968310000|2021-10-11 16:05:10|21275.26|21155.26|21272.74|21152.74|21276.38|21156.38|21272.7|21152.7|10
1633968320000|2021-10-11 16:05:20|21272.5|21152.5|21269.22|21149.22|21272.5|21152.5|21268.38|21148.38|10
1633968330000|2021-10-11 16:05:30|21268.26|21148.26|21255.38|21135.38|21268.26|21148.26|21255.38|21135.38|10
1633968340000|2021-10-11 16:05:40|21255.6|21135.6|21257.73|21137.73|21257.73|21137.73|21255.6|21135.6|10
1633968350000|2021-10-11 16:05:50|21257.6|21137.6|21255.92|21135.92|21258.2|21138.2|21255.44|21135.44|10
1633968360000|2021-10-11 16:06:00|21256.3|21136.3|21254.29|21134.29|21256.85|21136.85|21254.29|21134.29|10
1633968370000|2021-10-11 16:06:10|21254.63|21134.63|21253.62|21133.62|21254.63|21134.63|21253.62|21133.62|10
1633968380000|2021-10-11 16:06:20|21254.09|21134.09|21255.73|21135.73|21255.89|21135.89|21254.09|21134.09|10
1633968390000|2021-10-11 16:06:30|21255.98|21135.98|21256.3|21136.3|21256.46|21136.46|21255.81|21135.81|10
1633968400000|2021-10-11 16:06:40|21256.35|21136.35|21256.71|21136.71|21256.91|21136.91|21255.86|21135.86|10
1633968410000|2021-10-11 16:06:50|21256.73|21136.73|21263.3|21143.3|21263.3|21143.3|21256.73|21136.73|10
1633968420000|2021-10-11 16:07:00|21262.62|21142.62|21263.87|21143.87|21264.17|21144.17|21262.62|21142.62|10
1633968430000|2021-10-11 16:07:10|21264.56|21144.56|21265.11|21145.11|21266.01|21146.01|21264.1|21144.1|9
1633968440000|2021-10-11 16:07:20|21265.17|21145.17|21269.27|21149.27|21269.96|21149.96|21264.99|21144.99|10
1633968450000|2021-10-11 16:07:30|21268.13|21148.13|21270.02|21150.02|21270.71|21150.71|21268.13|21148.13|10
1633968460000|2021-10-11 16:07:40|21271.41|21151.41|21276.81|21156.81|21276.81|21156.81|21270.95|21150.95|10
1633968470000|2021-10-11 16:07:50|21276.94|21156.94|21279.3|21159.3|21279.49|21159.49|21276.94|21156.94|10
1633968480000|2021-10-11 16:08:00|21279.17|21159.17|21287.69|21167.69|21287.69|21167.69|21279.17|21159.17|10
1633968490000|2021-10-11 16:08:10|21287.93|21167.93|21289.54|21169.54|21289.54|21169.54|21287.68|21167.68|9
1633968500000|2021-10-11 16:08:20|21291.36|21171.36|21291.82|21171.82|21292.58|21172.58|21291.36|21171.36|10
1633968510000|2021-10-11 16:08:30|21291.76|21171.76|21291.46|21171.46|21291.76|21171.76|21290.8|21170.8|10
1633968520000|2021-10-11 16:08:40|21291.55|21171.55|21294.4|21174.4|21294.4|21174.4|21291.44|21171.44|10
1633968530000|2021-10-11 16:08:50|21294.61|21174.61|21292.66|21172.66|21294.61|21174.61|21292.66|21172.66|10
1633968540000|2021-10-11 16:09:00|21292.81|21172.81|21298.12|21178.12|21298.12|21178.12|21292.81|21172.81|10
1633968550000|2021-10-11 16:09:10|21298.69|21178.69|21300.31|21180.31|21300.31|21180.31|21298.69|21178.69|10
1633968560000|2021-10-11 16:09:20|21299.98|21179.98|21302.01|21182.01|21302.01|21182.01|21299.98|21179.98|10
1633968570000|2021-10-11 16:09:30|21301.66|21181.66|21302.65|21182.65|21303.16|21183.16|21301.65|21181.65|10
1633968580000|2021-10-11 16:09:40|21302.99|21182.99|21303.07|21183.07|21303.9|21183.9|21302.49|21182.49|10
1633968590000|2021-10-11 16:09:50|21302.87|21182.87|21301.05|21181.05|21302.87|21182.87|21300.88|21180.88|10
1633968600000|2021-10-11 16:10:00|21302.21|21182.21|21304.14|21184.14|21304.14|21184.14|21300.76|21180.76|10
1633968610000|2021-10-11 16:10:10|21303.75|21183.75|21302.24|21182.24|21304.21|21184.21|21302.06|21182.06|10
1633968620000|2021-10-11 16:10:20|21304.16|21184.16|21305.82|21185.82|21306.22|21186.22|21304.11|21184.11|10
1633968630000|2021-10-11 16:10:30|21305.53|21185.53|21308.02|21188.02|21308.22|21188.22|21305.34|21185.34|10
1633968640000|2021-10-11 16:10:40|21309|21189|21311.97|21191.97|21311.97|21191.97|21307.95|21187.95|10
1633968650000|2021-10-11 16:10:50|21312.31|21192.31|21318.65|21198.65|21318.65|21198.65|21312.31|21192.31|10
1633968660000|2021-10-11 16:11:00|21318.84|21198.84|21318.41|21198.41|21319.37|21199.37|21318.28|21198.28|7
1633968670000|2021-10-11 16:11:10|21318.39|21198.39|21321.46|21201.46|21321.6|21201.6|21318.39|21198.39|10
1633968680000|2021-10-11 16:11:20|21321.29|21201.29|21320.76|21200.76|21321.8|21201.8|21320.76|21200.76|8
1633968690000|2021-10-11 16:11:30|21321.1|21201.1|21323.75|21203.75|21325.06|21205.06|21321.1|21201.1|10
1633968700000|2021-10-11 16:11:40|21324.29|21204.29|21324.37|21204.37|21326.24|21206.24|21324.29|21204.29|10
1633968710000|2021-10-11 16:11:50|21324.09|21204.09|21325.17|21205.17|21326.49|21206.49|21324.09|21204.09|10
1633968720000|2021-10-11 16:12:00|21325.23|21205.23|21329.22|21209.22|21329.22|21209.22|21325.02|21205.02|10
1633968730000|2021-10-11 16:12:10|21329.19|21209.19|21330.43|21210.43|21330.97|21210.97|21329.02|21209.02|10
1633968740000|2021-10-11 16:12:20|21331.25|21211.25|21331.58|21211.58|21332.27|21212.27|21330.74|21210.74|10
1633968750000|2021-10-11 16:12:30|21331.71|21211.71|21334.89|21214.89|21335.38|21215.38|21331.71|21211.71|10
1633968760000|2021-10-11 16:12:40|21334.83|21214.83|21335.26|21215.26|21335.98|21215.98|21334.11|21214.11|9
1633968770000|2021-10-11 16:12:50|21334.56|21214.56|21336.91|21216.91|21338.05|21218.05|21333.99|21213.99|9
1633968780000|2021-10-11 16:13:00|21337.13|21217.13|21337.12|21217.12|21337.94|21217.94|21336.65|21216.65|10
1633968790000|2021-10-11 16:13:10|21337.05|21217.05|21340.08|21220.08|21340.08|21220.08|21337.05|21217.05|10
1633968800000|2021-10-11 16:13:20|21340.18|21220.18|21341.76|21221.76|21341.76|21221.76|21339.34|21219.34|10
1633968810000|2021-10-11 16:13:30|21341.11|21221.11|21345.66|21225.66|21345.66|21225.66|21341.11|21221.11|10
1633968820000|2021-10-11 16:13:40|21346.55|21226.55|21349.19|21229.19|21349.19|21229.19|21345.57|21225.57|10
1633968830000|2021-10-11 16:13:50|21349.42|21229.42|21350.88|21230.88|21351.09|21231.09|21349.42|21229.42|10
1633968840000|2021-10-11 16:14:00|21351.5|21231.5|21350.35|21230.35|21351.55|21231.55|21349.92|21229.92|10
1633968850000|2021-10-11 16:14:10|21350.64|21230.64|21352.12|21232.12|21352.61|21232.61|21350.64|21230.64|10
1633968860000|2021-10-11 16:14:20|21352.66|21232.66|21347.23|21227.23|21352.66|21232.66|21347.23|21227.23|10
1633968870000|2021-10-11 16:14:30|21346.25|21226.25|21342.53|21222.53|21346.25|21226.25|21341.91|21221.91|10
1633968880000|2021-10-11 16:14:40|21342.23|21222.23|21339.91|21219.91|21342.23|21222.23|21339.91|21219.91|10
1633968890000|2021-10-11 16:14:50|21339.26|21219.26|21337.17|21217.17|21339.26|21219.26|21337.17|21217.17|10
1633968900000|2021-10-11 16:15:00|21338.2|21218.2|21338.08|21218.08|21339.28|21219.28|21338.08|21218.08|10
1633968910000|2021-10-11 16:15:10|21338.45|21218.45|21342.09|21222.09|21342.09|21222.09|21337.56|21217.56|10
1633968920000|2021-10-11 16:15:20|21343.85|21223.85|21348.47|21228.47|21348.47|21228.47|21343.33|21223.33|10
1633968930000|2021-10-11 16:15:30|21348.56|21228.56|21359.66|21239.66|21359.66|21239.66|21348.56|21228.56|10
1633968940000|2021-10-11 16:15:40|21361.47|21241.47|21367.98|21247.98|21367.98|21247.98|21361.35|21241.35|10
1633968950000|2021-10-11 16:15:50|21367.83|21247.83|21371.47|21251.47|21372.41|21252.41|21367.83|21247.83|10
1633968960000|2021-10-11 16:16:00|21371.18|21251.18|21369.05|21249.05|21371.18|21251.18|21368.73|21248.73|10
1633968970000|2021-10-11 16:16:10|21369.79|21249.79|21367.79|21247.79|21369.79|21249.79|21367.74|21247.74|10
1633968980000|2021-10-11 16:16:20|21368.08|21248.08|21367.37|21247.37|21369.65|21249.65|21367.05|21247.05|10
1633968990000|2021-10-11 16:16:30|21366.82|21246.82|21361.16|21241.16|21366.82|21246.82|21361.16|21241.16|10
1633969000000|2021-10-11 16:16:40|21361.54|21241.54|21357.9|21237.9|21362.32|21242.32|21357.9|21237.9|10
1633969010000|2021-10-11 16:16:50|21358.24|21238.24|21351.83|21231.83|21358.94|21238.94|21351.83|21231.83|10
1633969020000|2021-10-11 16:17:00|21349.11|21229.11|21341.24|21221.24|21349.11|21229.11|21340.64|21220.64|10
1633969030000|2021-10-11 16:17:10|21337.49|21217.49|21325.44|21205.44|21338.09|21218.09|21325.44|21205.44|10
1633969040000|2021-10-11 16:17:20|21322.84|21202.84|21314.44|21194.44|21323.04|21203.04|21314.44|21194.44|10
1633969050000|2021-10-11 16:17:30|21312.87|21192.87|21304.08|21184.08|21312.87|21192.87|21303.41|21183.41|10
1633969060000|2021-10-11 16:17:40|21303.46|21183.46|21300.67|21180.67|21303.46|21183.46|21300.67|21180.67|10
1633969070000|2021-10-11 16:17:50|21299.89|21179.89|21300.29|21180.29|21300.29|21180.29|21298.58|21178.58|10
1633969080000|2021-10-11 16:18:00|21300.58|21180.58|21301.95|21181.95|21303.92|21183.92|21300.47|21180.47|10
1633969090000|2021-10-11 16:18:10|21302.95|21182.95|21300.42|21180.42|21302.95|21182.95|21300.23|21180.23|10
1633969100000|2021-10-11 16:18:20|21300.32|21180.32|21299.03|21179.03|21302.68|21182.68|21299.03|21179.03|10
1633969110000|2021-10-11 16:18:30|21298.94|21178.94|21297.61|21177.61|21299.94|21179.94|21297.61|21177.61|10
1633969120000|2021-10-11 16:18:40|21297.21|21177.21|21292.61|21172.61|21298.46|21178.46|21292.61|21172.61|10
1633969130000|2021-10-11 16:18:50|21292.5|21172.5|21290.24|21170.24|21292.5|21172.5|21290.24|21170.24|10
1633969140000|2021-10-11 16:19:00|21287.68|21167.68|21282.48|21162.48|21287.68|21167.68|21282.48|21162.48|10
1633969150000|2021-10-11 16:19:10|21281.38|21161.38|21277.32|21157.32|21281.38|21161.38|21277.32|21157.32|10
1633969160000|2021-10-11 16:19:20|21276.89|21156.89|21274.33|21154.33|21276.95|21156.95|21274.33|21154.33|10
1633969170000|2021-10-11 16:19:30|21269.37|21149.37|21258.8|21138.8|21269.37|21149.37|21258.8|21138.8|10
1633969180000|2021-10-11 16:19:40|21258.52|21138.52|21253.14|21133.14|21258.52|21138.52|21251.74|21131.74|10
1633969190000|2021-10-11 16:19:50|21254.7|21134.7|21258.51|21138.51|21258.51|21138.51|21254.06|21134.06|10
1633969200000|2021-10-11 16:20:00|21259.88|21139.88|21261.71|21141.71|21262.25|21142.25|21259.75|21139.75|10
1633969210000|2021-10-11 16:20:10|21260.86|21140.86|21262.58|21142.58|21262.58|21142.58|21259.63|21139.63|10
1633969220000|2021-10-11 16:20:20|21261.73|21141.73|21256.65|21136.65|21261.96|21141.96|21256.65|21136.65|10
1633969230000|2021-10-11 16:20:30|21257.15|21137.15|21252|21132|21257.15|21137.15|21252|21132|10
1633969240000|2021-10-11 16:20:40|21252.88|21132.88|21250.16|21130.16|21252.88|21132.88|21249.46|21129.46|10
1633969250000|2021-10-11 16:20:50|21250.63|21130.63|21250.64|21130.64|21251.98|21131.98|21250.13|21130.13|10
1633969260000|2021-10-11 16:21:00|21250.54|21130.54|21246.85|21126.85|21250.54|21130.54|21246.85|21126.85|10
1633969270000|2021-10-11 16:21:10|21246.15|21126.15|21242.43|21122.43|21246.15|21126.15|21242.43|21122.43|10
1633969280000|2021-10-11 16:21:20|21242.06|21122.06|21241.93|21121.93|21242.06|21122.06|21240.43|21120.43|10
1633969290000|2021-10-11 16:21:30|21241.95|21121.95|21247.23|21127.23|21247.23|21127.23|21241.95|21121.95|10
1633969300000|2021-10-11 16:21:40|21247.35|21127.35|21251.07|21131.07|21251.07|21131.07|21247.15|21127.15|10
1633969310000|2021-10-11 16:21:50|21250.94|21130.94|21256.74|21136.74|21256.74|21136.74|21250.94|21130.94|10
1633969320000|2021-10-11 16:22:00|21256.21|21136.21|21256.15|21136.15|21256.83|21136.83|21255.79|21135.79|10
1633969330000|2021-10-11 16:22:10|21255.38|21135.38|21257.27|21137.27|21257.31|21137.31|21255.38|21135.38|10
1633969340000|2021-10-11 16:22:20|21257.37|21137.37|21262.58|21142.58|21262.58|21142.58|21257.37|21137.37|10
1633969350000|2021-10-11 16:22:30|21263.78|21143.78|21267.59|21147.59|21267.59|21147.59|21263.77|21143.77|10
1633969360000|2021-10-11 16:22:40|21267.63|21147.63|21269.01|21149.01|21269.01|21149.01|21267.54|21147.54|10
1633969370000|2021-10-11 16:22:50|21268.56|21148.56|21267.29|21147.29|21268.56|21148.56|21266.72|21146.72|10
1633969380000|2021-10-11 16:23:00|21267.84|21147.84|21268.41|21148.41|21268.62|21148.62|21267.29|21147.29|10
1633969390000|2021-10-11 16:23:10|21268.31|21148.31|21270.61|21150.61|21270.61|21150.61|21268.31|21148.31|10
1633969400000|2021-10-11 16:23:20|21270.31|21150.31|21273.47|21153.47|21273.48|21153.48|21270.31|21150.31|10
1633969410000|2021-10-11 16:23:30|21272.87|21152.87|21273.32|21153.32|21273.91|21153.91|21271.67|21151.67|10
1633969420000|2021-10-11 16:23:40|21274.55|21154.55|21281.3|21161.3|21281.3|21161.3|21274.4|21154.4|10
1633969430000|2021-10-11 16:23:50|21281.57|21161.57|21281.28|21161.28|21282.59|21162.59|21280.91|21160.91|10
1633969440000|2021-10-11 16:24:00|21281.32|21161.32|21280.37|21160.37|21282.48|21162.48|21279.85|21159.85|10
1633969450000|2021-10-11 16:24:10|21280.41|21160.41|21281.74|21161.74|21281.74|21161.74|21278.53|21158.53|10
1633969460000|2021-10-11 16:24:20|21281.83|21161.83|21285.3|21165.3|21285.83|21165.83|21281.83|21161.83|10
1633969470000|2021-10-11 16:24:30|21286.08|21166.08|21280.56|21160.56|21288.23|21168.23|21280.56|21160.56|10
1633969480000|2021-10-11 16:24:40|21280.38|21160.38|21280.78|21160.78|21280.78|21160.78|21279.7|21159.7|10
1633969490000|2021-10-11 16:24:50|21281.95|21161.95|21281.25|21161.25|21282.45|21162.45|21281.25|21161.25|10
1633969500000|2021-10-11 16:25:00|21282.13|21162.13|21289.58|21169.58|21289.58|21169.58|21282.13|21162.13|10
1633969510000|2021-10-11 16:25:10|21292.76|21172.76|21297.47|21177.47|21297.47|21177.47|21292.76|21172.76|10
1633969520000|2021-10-11 16:25:20|21297.63|21177.63|21305.73|21185.73|21305.73|21185.73|21297.63|21177.63|10
1633969530000|2021-10-11 16:25:30|21304.96|21184.96|21302.93|21182.93|21305.42|21185.42|21302.8|21182.8|10
1633969540000|2021-10-11 16:25:40|21303.3|21183.3|21305.02|21185.02|21305.02|21185.02|21302.54|21182.54|10
1633969550000|2021-10-11 16:25:50|21304.27|21184.27|21302.74|21182.74|21304.6|21184.6|21302.74|21182.74|10
1633969560000|2021-10-11 16:26:00|21303.24|21183.24|21304.42|21184.42|21304.42|21184.42|21303.2|21183.2|10
1633969570000|2021-10-11 16:26:10|21305.28|21185.28|21306.94|21186.94|21307|21187|21305.28|21185.28|9
1633969580000|2021-10-11 16:26:20|21306.6|21186.6|21303.33|21183.33|21306.74|21186.74|21303.33|21183.33|10
1633969590000|2021-10-11 16:26:30|21302.15|21182.15|21300.8|21180.8|21302.22|21182.22|21300.8|21180.8|10
1633969600000|2021-10-11 16:26:40|21301.43|21181.43|21299.02|21179.02|21301.62|21181.62|21299.02|21179.02|10
1633969610000|2021-10-11 16:26:50|21299.62|21179.62|21300.34|21180.34|21300.73|21180.73|21299.53|21179.53|10
1633969620000|2021-10-11 16:27:00|21299.83|21179.83|21301.82|21181.82|21302.06|21182.06|21299.83|21179.83|10
1633969630000|2021-10-11 16:27:10|21302.33|21182.33|21303.09|21183.09|21303.09|21183.09|21301.95|21181.95|10
1633969640000|2021-10-11 16:27:20|21302.78|21182.78|21298.01|21178.01|21302.83|21182.83|21298.01|21178.01|10
1633969650000|2021-10-11 16:27:30|21297.64|21177.64|21295.07|21175.07|21297.64|21177.64|21295.07|21175.07|10
1633969660000|2021-10-11 16:27:40|21294.92|21174.92|21293.15|21173.15|21294.92|21174.92|21292.61|21172.61|10
1633969670000|2021-10-11 16:27:50|21292.3|21172.3|21285.72|21165.72|21292.3|21172.3|21285.72|21165.72|9
1633969680000|2021-10-11 16:28:00|21285.71|21165.71|21284.86|21164.86|21285.71|21165.71|21284.01|21164.01|10
1633969690000|2021-10-11 16:28:10|21284.69|21164.69|21279.49|21159.49|21284.69|21164.69|21279.49|21159.49|10
1633969700000|2021-10-11 16:28:20|21278.92|21158.92|21274.62|21154.62|21278.92|21158.92|21274.62|21154.62|10
1633969710000|2021-10-11 16:28:30|21273.18|21153.18|21273.31|21153.31|21274.19|21154.19|21272.95|21152.95|10
1633969720000|2021-10-11 16:28:40|21272.88|21152.88|21273.65|21153.65|21274.22|21154.22|21271.59|21151.59|10
1633969730000|2021-10-11 16:28:50|21274.53|21154.53|21274.13|21154.13|21274.53|21154.53|21273.89|21153.89|9
1633969740000|2021-10-11 16:29:00|21274.3|21154.3|21279.21|21159.21|21279.21|21159.21|21274.3|21154.3|10
1633969750000|2021-10-11 16:29:10|21280.88|21160.88|21284|21164|21284|21164|21280.88|21160.88|10
1633969760000|2021-10-11 16:29:20|21284.17|21164.17|21286.29|21166.29|21286.29|21166.29|21283.79|21163.79|10
1633969770000|2021-10-11 16:29:30|21286.16|21166.16|21287.95|21167.95|21287.95|21167.95|21286.16|21166.16|9
1633969780000|2021-10-11 16:29:40|21288.11|21168.11|21290.5|21170.5|21290.5|21170.5|21288.11|21168.11|10
1633969790000|2021-10-11 16:29:50|21290.41|21170.41|21292.2|21172.2|21292.2|21172.2|21290.29|21170.29|10
1633969800000|2021-10-11 16:30:00|21293.52|21173.52|21295.08|21175.08|21295.13|21175.13|21293.36|21173.36|9
1633969810000|2021-10-11 16:30:10|21295.52|21175.52|21294.11|21174.11|21295.52|21175.52|21293.95|21173.95|10
1633969820000|2021-10-11 16:30:20|21293.68|21173.68|21292.71|21172.71|21294.97|21174.97|21292.71|21172.71|10
1633969830000|2021-10-11 16:30:30|21292.82|21172.82|21294.64|21174.64|21294.64|21174.64|21292.82|21172.82|10
1633969840000|2021-10-11 16:30:40|21294.63|21174.63|21297.13|21177.13|21297.14|21177.14|21294.63|21174.63|10
1633969850000|2021-10-11 16:30:50|21297.39|21177.39|21293.71|21173.71|21297.39|21177.39|21293.71|21173.71|10
1633969860000|2021-10-11 16:31:00|21293.42|21173.42|21289.91|21169.91|21293.42|21173.42|21289.91|21169.91|10
1633969870000|2021-10-11 16:31:10|21289.52|21169.52|21284.56|21164.56|21289.52|21169.52|21284.56|21164.56|10
1633969880000|2021-10-11 16:31:20|21283.77|21163.77|21278.89|21158.89|21283.77|21163.77|21278.26|21158.26|10
1633969890000|2021-10-11 16:31:30|21277.77|21157.77|21273.46|21153.46|21277.93|21157.93|21273.46|21153.46|9
1633969900000|2021-10-11 16:31:40|21272.73|21152.73|21271.3|21151.3|21272.8|21152.8|21271.3|21151.3|10
1633969910000|2021-10-11 16:31:50|21269.22|21149.22|21269.35|21149.35|21270.33|21150.33|21268.66|21148.66|9
1633969920000|2021-10-11 16:32:00|21269.99|21149.99|21267.64|21147.64|21270.27|21150.27|21267.22|21147.22|10
1633969930000|2021-10-11 16:32:10|21266.7|21146.7|21265.49|21145.49|21266.88|21146.88|21265.49|21145.49|9
1633969940000|2021-10-11 16:32:20|21266.39|21146.39|21264.94|21144.94|21266.99|21146.99|21264.94|21144.94|10
1633969950000|2021-10-11 16:32:30|21265.23|21145.23|21263.27|21143.27|21265.37|21145.37|21263.27|21143.27|10
1633969960000|2021-10-11 16:32:40|21263.09|21143.09|21258.53|21138.53|21263.09|21143.09|21257.06|21137.06|10
1633969970000|2021-10-11 16:32:50|21257.86|21137.86|21259.29|21139.29|21259.41|21139.41|21257.86|21137.86|9
1633969980000|2021-10-11 16:33:00|21259.52|21139.52|21258.23|21138.23|21259.52|21139.52|21257.63|21137.63|10
1633969990000|2021-10-11 16:33:10|21257.86|21137.86|21260.76|21140.76|21260.76|21140.76|21257.8|21137.8|10
1633970000000|2021-10-11 16:33:20|21260.21|21140.21|21260.34|21140.34|21261.4|21141.4|21259.79|21139.79|10
1633970010000|2021-10-11 16:33:30|21260.37|21140.37|21261.29|21141.29|21261.7|21141.7|21260.14|21140.14|10
1633970020000|2021-10-11 16:33:40|21262.09|21142.09|21260.92|21140.92|21262.16|21142.16|21260.92|21140.92|9
1633970030000|2021-10-11 16:33:50|21260.8|21140.8|21260.72|21140.72|21260.89|21140.89|21259.89|21139.89|10
1633970040000|2021-10-11 16:34:00|21260.88|21140.88|21261.55|21141.55|21262.21|21142.21|21260.88|21140.88|10
1633970050000|2021-10-11 16:34:10|21261.78|21141.78|21260.19|21140.19|21261.78|21141.78|21260.09|21140.09|10
1633970060000|2021-10-11 16:34:20|21260.01|21140.01|21260.99|21140.99|21262.47|21142.47|21260.01|21140.01|10
1633970070000|2021-10-11 16:34:30|21261.5|21141.5|21267.04|21147.04|21267.04|21147.04|21261.5|21141.5|10
1633970080000|2021-10-11 16:34:40|21267.81|21147.81|21268.69|21148.69|21268.69|21148.69|21266.49|21146.49|10
1633970090000|2021-10-11 16:34:50|21268.88|21148.88|21273.21|21153.21|21273.21|21153.21|21268.88|21148.88|10
1633970100000|2021-10-11 16:35:00|21273.24|21153.24|21271.69|21151.69|21273.24|21153.24|21271.45|21151.45|10
1633970110000|2021-10-11 16:35:10|21271.64|21151.64|21273.99|21153.99|21274.53|21154.53|21271.64|21151.64|10
1633970120000|2021-10-11 16:35:20|21273.93|21153.93|21277.74|21157.74|21277.74|21157.74|21273.93|21153.93|10
1633970130000|2021-10-11 16:35:30|21277.62|21157.62|21278.85|21158.85|21278.94|21158.94|21277.62|21157.62|10
1633970140000|2021-10-11 16:35:40|21278.78|21158.78|21276.71|21156.71|21278.78|21158.78|21276.52|21156.52|10
1633970150000|2021-10-11 16:35:50|21276.62|21156.62|21276.11|21156.11|21276.62|21156.62|21275.81|21155.81|10
1633970160000|2021-10-11 16:36:00|21276.29|21156.29|21276.07|21156.07|21276.29|21156.29|21275.15|21155.15|9
1633970170000|2021-10-11 16:36:10|21274.96|21154.96|21273.9|21153.9|21276.16|21156.16|21273.31|21153.31|10
1633970180000|2021-10-11 16:36:20|21274.49|21154.49|21274.1|21154.1|21274.49|21154.49|21273.14|21153.14|9
1633970190000|2021-10-11 16:36:30|21273.93|21153.93|21272.79|21152.79|21273.93|21153.93|21272.79|21152.79|9
1633970200000|2021-10-11 16:36:40|21272.51|21152.51|21272.52|21152.52|21272.76|21152.76|21272.17|21152.17|10
1633970210000|2021-10-11 16:36:50|21272.75|21152.75|21274.58|21154.58|21274.58|21154.58|21272.48|21152.48|10
1633970220000|2021-10-11 16:37:00|21275.01|21155.01|21271.84|21151.84|21275.4|21155.4|21271.84|21151.84|10
1633970230000|2021-10-11 16:37:10|21270.66|21150.66|21267.14|21147.14|21272.8|21152.8|21267.14|21147.14|10
1633970240000|2021-10-11 16:37:20|21265.66|21145.66|21262.16|21142.16|21265.83|21145.83|21262.16|21142.16|10
1633970250000|2021-10-11 16:37:30|21260.83|21140.83|21257.19|21137.19|21260.83|21140.83|21257.19|21137.19|10
1633970260000|2021-10-11 16:37:40|21256.73|21136.73|21256.7|21136.7|21258.58|21138.58|21256.51|21136.51|10
1633970270000|2021-10-11 16:37:50|21256.91|21136.91|21253.43|21133.43|21256.91|21136.91|21253.43|21133.43|10
1633970280000|2021-10-11 16:38:00|21253.62|21133.62|21253.31|21133.31|21254.34|21134.34|21252.49|21132.49|10
1633970290000|2021-10-11 16:38:10|21252.74|21132.74|21250.35|21130.35|21252.74|21132.74|21250.35|21130.35|10
1633970300000|2021-10-11 16:38:20|21250.87|21130.87|21250.11|21130.11|21251.3|21131.3|21249.85|21129.85|10
1633970310000|2021-10-11 16:38:30|21249.65|21129.65|21249.59|21129.59|21249.65|21129.65|21248.49|21128.49|10
1633970320000|2021-10-11 16:38:40|21249.35|21129.35|21251.21|21131.21|21251.48|21131.48|21249.03|21129.03|10
1633970330000|2021-10-11 16:38:50|21250.81|21130.81|21248.69|21128.69|21250.81|21130.81|21248.69|21128.69|10
1633970340000|2021-10-11 16:39:00|21250.09|21130.09|21250.62|21130.62|21251.27|21131.27|21248.72|21128.72|10
1633970350000|2021-10-11 16:39:10|21252.29|21132.29|21254.11|21134.11|21254.11|21134.11|21251.87|21131.87|10
1633970360000|2021-10-11 16:39:20|21254.1|21134.1|21253.73|21133.73|21254.41|21134.41|21253.19|21133.19|10
1633970370000|2021-10-11 16:39:30|21253.85|21133.85|21248.81|21128.81|21253.85|21133.85|21248.81|21128.81|9
1633970380000|2021-10-11 16:39:40|21248.43|21128.43|21245.47|21125.47|21248.43|21128.43|21245.47|21125.47|10
1633970390000|2021-10-11 16:39:50|21245.45|21125.45|21243.24|21123.24|21245.45|21125.45|21243.24|21123.24|10
1633970400000|2021-10-11 16:40:00|21243.5|21123.5|21243.99|21123.99|21244.48|21124.48|21243.37|21123.37|10
1633970410000|2021-10-11 16:40:10|21243.75|21123.75|21246.91|21126.91|21247.54|21127.54|21242.43|21122.43|10
1633970420000|2021-10-11 16:40:20|21247.72|21127.72|21250.22|21130.22|21250.92|21130.92|21247.61|21127.61|9
1633970430000|2021-10-11 16:40:30|21250.73|21130.73|21251.52|21131.52|21251.52|21131.52|21250.02|21130.02|10
1633970440000|2021-10-11 16:40:40|21250.92|21130.92|21251.85|21131.85|21253.71|21133.71|21250.92|21130.92|10
1633970450000|2021-10-11 16:40:50|21252.88|21132.88|21239.98|21119.98|21252.88|21132.88|21239.98|21119.98|10
1633970460000|2021-10-11 16:41:00|21239.67|21119.67|21232.82|21112.82|21239.67|21119.67|21232.82|21112.82|10
1633970470000|2021-10-11 16:41:10|21232.4|21112.4|21226.3|21106.3|21232.4|21112.4|21226.3|21106.3|10
1633970480000|2021-10-11 16:41:20|21225.51|21105.51|21227.76|21107.76|21227.76|21107.76|21225.51|21105.51|10
1633970490000|2021-10-11 16:41:30|21225.65|21105.65|21223.81|21103.81|21225.8|21105.8|21223.78|21103.78|10
1633970500000|2021-10-11 16:41:40|21223.66|21103.66|21223.61|21103.61|21224.47|21104.47|21222.77|21102.77|10
1633970510000|2021-10-11 16:41:50|21223.57|21103.57|21226.77|21106.77|21226.77|21106.77|21223.57|21103.57|10
1633970520000|2021-10-11 16:42:00|21226.47|21106.47|21227.7|21107.7|21227.7|21107.7|21225.36|21105.36|10
1633970530000|2021-10-11 16:42:10|21227.87|21107.87|21225.8|21105.8|21227.87|21107.87|21225.12|21105.12|10
1633970540000|2021-10-11 16:42:20|21224.38|21104.38|21224.88|21104.88|21224.88|21104.88|21223.61|21103.61|10
1633970550000|2021-10-11 16:42:30|21225.46|21105.46|21226.31|21106.31|21226.31|21106.31|21224.35|21104.35|9
1633970560000|2021-10-11 16:42:40|21226.41|21106.41|21227.74|21107.74|21228.33|21108.33|21226.38|21106.38|10
1633970570000|2021-10-11 16:42:50|21227.58|21107.58|21232.67|21112.67|21232.67|21112.67|21227.58|21107.58|10
1633970580000|2021-10-11 16:43:00|21231.77|21111.77|21234.76|21114.76|21234.76|21114.76|21231.77|21111.77|10
1633970590000|2021-10-11 16:43:10|21234.89|21114.89|21237.01|21117.01|21237.01|21117.01|21234.18|21114.18|10
1633970600000|2021-10-11 16:43:20|21238.71|21118.71|21245|21125|21245.29|21125.29|21238.71|21118.71|10
1633970610000|2021-10-11 16:43:30|21245.92|21125.92|21251.32|21131.32|21251.32|21131.32|21245.92|21125.92|10
1633970620000|2021-10-11 16:43:40|21251.62|21131.62|21255.13|21135.13|21255.74|21135.74|21251.62|21131.62|10
1633970630000|2021-10-11 16:43:50|21255.24|21135.24|21261.51|21141.51|21261.51|21141.51|21255.24|21135.24|10
1633970640000|2021-10-11 16:44:00|21261.58|21141.58|21259.46|21139.46|21261.58|21141.58|21257.96|21137.96|10
1633970650000|2021-10-11 16:44:10|21259.81|21139.81|21257.61|21137.61|21260.08|21140.08|21257.61|21137.61|10
1633970660000|2021-10-11 16:44:20|21257.52|21137.52|21256.45|21136.45|21257.52|21137.52|21256.45|21136.45|10
1633970670000|2021-10-11 16:44:30|21256.17|21136.17|21254.92|21134.92|21256.2|21136.2|21254.92|21134.92|10
1633970680000|2021-10-11 16:44:40|21254.98|21134.98|21256.63|21136.63|21257.69|21137.69|21254.53|21134.53|10
1633970690000|2021-10-11 16:44:50|21257.1|21137.1|21260.58|21140.58|21260.58|21140.58|21257.1|21137.1|10
1633970700000|2021-10-11 16:45:00|21261.2|21141.2|21263.53|21143.53|21263.53|21143.53|21261.18|21141.18|10
1633970710000|2021-10-11 16:45:10|21264|21144|21268.03|21148.03|21268.03|21148.03|21263.9|21143.9|10
1633970720000|2021-10-11 16:45:20|21267.84|21147.84|21267.88|21147.88|21267.88|21147.88|21266.33|21146.33|10
1633970730000|2021-10-11 16:45:30|21269.1|21149.1|21269.66|21149.66|21270.64|21150.64|21269.1|21149.1|10
1633970740000|2021-10-11 16:45:40|21270.11|21150.11|21270.1|21150.1|21271.03|21151.03|21269.84|21149.84|10
1633970750000|2021-10-11 16:45:50|21271.33|21151.33|21269.62|21149.62|21271.33|21151.33|21269.62|21149.62|10
1633970760000|2021-10-11 16:46:00|21269.35|21149.35|21270.02|21150.02|21270.02|21150.02|21267.96|21147.96|9
1633970770000|2021-10-11 16:46:10|21270.72|21150.72|21272.17|21152.17|21272.17|21152.17|21270.72|21150.72|10
1633970780000|2021-10-11 16:46:20|21271.92|21151.92|21272.94|21152.94|21273.99|21153.99|21271.92|21151.92|10
1633970790000|2021-10-11 16:46:30|21272.5|21152.5|21270.74|21150.74|21272.5|21152.5|21270.07|21150.07|10
1633970800000|2021-10-11 16:46:40|21271.03|21151.03|21272.49|21152.49|21272.49|21152.49|21271.03|21151.03|10
1633970810000|2021-10-11 16:46:50|21271.77|21151.77|21267.58|21147.58|21271.77|21151.77|21267.22|21147.22|9
1633970820000|2021-10-11 16:47:00|21266.99|21146.99|21264.46|21144.46|21266.99|21146.99|21264.46|21144.46|10
1633970830000|2021-10-11 16:47:10|21264.43|21144.43|21262.93|21142.93|21265.16|21145.16|21262.93|21142.93|10
1633970840000|2021-10-11 16:47:20|21262.9|21142.9|21258.93|21138.93|21262.9|21142.9|21258.93|21138.93|10
1633970850000|2021-10-11 16:47:30|21258.61|21138.61|21257.28|21137.28|21259.64|21139.64|21257.28|21137.28|10
1633970860000|2021-10-11 16:47:40|21257.53|21137.53|21259.38|21139.38|21259.38|21139.38|21257.5|21137.5|9
1633970870000|2021-10-11 16:47:50|21259.44|21139.44|21259.6|21139.6|21261.19|21141.19|21259.44|21139.44|10
1633970880000|2021-10-11 16:48:00|21259.5|21139.5|21258.15|21138.15|21259.86|21139.86|21257.46|21137.46|10
1633970890000|2021-10-11 16:48:10|21257.86|21137.86|21257.4|21137.4|21258.68|21138.68|21257.4|21137.4|10
1633970900000|2021-10-11 16:48:20|21257.89|21137.89|21255.35|21135.35|21257.89|21137.89|21255.05|21135.05|10
1633970910000|2021-10-11 16:48:30|21256.67|21136.67|21258.84|21138.84|21258.84|21138.84|21256.17|21136.17|10
1633970920000|2021-10-11 16:48:40|21258.98|21138.98|21257.13|21137.13|21258.98|21138.98|21256.9|21136.9|10
1633970930000|2021-10-11 16:48:50|21257.97|21137.97|21253.28|21133.28|21258.31|21138.31|21253.28|21133.28|10
1633970940000|2021-10-11 16:49:00|21252.07|21132.07|21249.16|21129.16|21252.07|21132.07|21249.08|21129.08|10
1633970950000|2021-10-11 16:49:10|21248.43|21128.43|21245.75|21125.75|21248.97|21128.97|21245.75|21125.75|10
1633970960000|2021-10-11 16:49:20|21245.46|21125.46|21245.73|21125.73|21246.13|21126.13|21245.09|21125.09|10
1633970970000|2021-10-11 16:49:30|21245.56|21125.56|21247.48|21127.48|21247.52|21127.52|21245.42|21125.42|9
1633970980000|2021-10-11 16:49:40|21247.78|21127.78|21246.25|21126.25|21247.78|21127.78|21246.19|21126.19|10
1633970990000|2021-10-11 16:49:50|21245.45|21125.45|21240.99|21120.99|21245.45|21125.45|21240.99|21120.99|10
1633971000000|2021-10-11 16:50:00|21240.41|21120.41|21237.69|21117.69|21240.62|21120.62|21237.69|21117.69|10
1633971010000|2021-10-11 16:50:10|21237.48|21117.48|21232.11|21112.11|21237.48|21117.48|21231.71|21111.71|10
1633971020000|2021-10-11 16:50:20|21231.76|21111.76|21228.57|21108.57|21232.72|21112.72|21228.57|21108.57|10
1633971030000|2021-10-11 16:50:30|21228.95|21108.95|21229.24|21109.24|21229.35|21109.35|21228.87|21108.87|10
1633971040000|2021-10-11 16:50:40|21229.09|21109.09|21229.79|21109.79|21229.79|21109.79|21229.03|21109.03|9
1633971050000|2021-10-11 16:50:50|21230.6|21110.6|21230.54|21110.54|21230.84|21110.84|21230.21|21110.21|10
1633971060000|2021-10-11 16:51:00|21229.49|21109.49|21228.94|21108.94|21229.49|21109.49|21228.31|21108.31|10
1633971070000|2021-10-11 16:51:10|21229.42|21109.42|21229.82|21109.82|21231.15|21111.15|21229.42|21109.42|10
1633971080000|2021-10-11 16:51:20|21229.16|21109.16|21230.89|21110.89|21231.03|21111.03|21229.16|21109.16|10
1633971090000|2021-10-11 16:51:30|21230.83|21110.83|21232.05|21112.05|21232.05|21112.05|21230.55|21110.55|9
1633971100000|2021-10-11 16:51:40|21232.93|21112.93|21233.04|21113.04|21233.97|21113.97|21232.93|21112.93|10
1633971110000|2021-10-11 16:51:50|21233.65|21113.65|21233.85|21113.85|21234.45|21114.45|21233.23|21113.23|10
1633971120000|2021-10-11 16:52:00|21233.1|21113.1|21232.94|21112.94|21233.84|21113.84|21231.52|21111.52|10
1633971130000|2021-10-11 16:52:10|21232.7|21112.7|21232.77|21112.77|21234.07|21114.07|21232.7|21112.7|10
1633971140000|2021-10-11 16:52:20|21233.23|21113.23|21232.58|21112.58|21233.23|21113.23|21232.41|21112.41|10
1633971150000|2021-10-11 16:52:30|21232.93|21112.93|21233.8|21113.8|21233.8|21113.8|21232.7|21112.7|9
1633971160000|2021-10-11 16:52:40|21233.69|21113.69|21236.42|21116.42|21236.44|21116.44|21233.69|21113.69|10
1633971170000|2021-10-11 16:52:50|21236.78|21116.78|21237.72|21117.72|21237.72|21117.72|21236.78|21116.78|8
1633971180000|2021-10-11 16:53:00|21237.68|21117.68|21235.67|21115.67|21237.68|21117.68|21234.98|21114.98|10
1633971190000|2021-10-11 16:53:10|21235.94|21115.94|21236.8|21116.8|21237.51|21117.51|21235.94|21115.94|10
1633971200000|2021-10-11 16:53:20|21236.49|21116.49|21236.78|21116.78|21236.79|21116.79|21236.49|21116.49|10
1633971210000|2021-10-11 16:53:30|21237.3|21117.3|21240.34|21120.34|21240.34|21120.34|21237.3|21117.3|10
1633971220000|2021-10-11 16:53:40|21239.62|21119.62|21236.17|21116.17|21239.62|21119.62|21236.17|21116.17|10
1633971230000|2021-10-11 16:53:50|21235.63|21115.63|21233.28|21113.28|21235.63|21115.63|21233.28|21113.28|10
1633971240000|2021-10-11 16:54:00|21232.2|21112.2|21231.36|21111.36|21232.51|21112.51|21231.36|21111.36|8
1633971250000|2021-10-11 16:54:10|21230.44|21110.44|21230.27|21110.27|21230.86|21110.86|21229.55|21109.55|10
1633971260000|2021-10-11 16:54:20|21230.55|21110.55|21232.52|21112.52|21232.52|21112.52|21230.55|21110.55|10
1633971270000|2021-10-11 16:54:30|21232.57|21112.57|21230.78|21110.78|21232.61|21112.61|21230.77|21110.77|10
1633971280000|2021-10-11 16:54:40|21229.42|21109.42|21228.5|21108.5|21229.42|21109.42|21228.5|21108.5|10
1633971290000|2021-10-11 16:54:50|21229.16|21109.16|21224.22|21104.22|21229.16|21109.16|21224.15|21104.15|10
1633971300000|2021-10-11 16:55:00|21224.14|21104.14|21220.43|21100.43|21224.64|21104.64|21220.43|21100.43|9
1633971310000|2021-10-11 16:55:10|21220.28|21100.28|21224.21|21104.21|21224.21|21104.21|21219.84|21099.84|10
1633971320000|2021-10-11 16:55:20|21226.4|21106.4|21233.42|21113.42|21233.42|21113.42|21226.4|21106.4|10
1633971330000|2021-10-11 16:55:30|21233.59|21113.59|21237.55|21117.55|21237.55|21117.55|21233.59|21113.59|10
1633971340000|2021-10-11 16:55:40|21238.1|21118.1|21241.25|21121.25|21241.25|21121.25|21238.1|21118.1|10
1633971350000|2021-10-11 16:55:50|21241.47|21121.47|21246.18|21126.18|21246.19|21126.19|21241.47|21121.47|9
1633971360000|2021-10-11 16:56:00|21247.44|21127.44|21248.36|21128.36|21248.36|21128.36|21246.44|21126.44|10
1633971370000|2021-10-11 16:56:10|21248.19|21128.19|21248.27|21128.27|21248.56|21128.56|21247.51|21127.51|10
1633971380000|2021-10-11 16:56:20|21248.15|21128.15|21246.03|21126.03|21248.15|21128.15|21246.03|21126.03|10
1633971390000|2021-10-11 16:56:30|21246.36|21126.36|21245.04|21125.04|21246.53|21126.53|21244.97|21124.97|10
1633971400000|2021-10-11 16:56:40|21245.16|21125.16|21243.52|21123.52|21245.16|21125.16|21242.09|21122.09|10
1633971410000|2021-10-11 16:56:50|21243.09|21123.09|21241.67|21121.67|21243.68|21123.68|21241.67|21121.67|10
1633971420000|2021-10-11 16:57:00|21241.65|21121.65|21242.68|21122.68|21242.68|21122.68|21240.7|21120.7|10
1633971430000|2021-10-11 16:57:10|21242.83|21122.83|21244.14|21124.14|21244.26|21124.26|21242.59|21122.59|10
1633971440000|2021-10-11 16:57:20|21244.54|21124.54|21244.62|21124.62|21245.36|21125.36|21243.89|21123.89|10
1633971450000|2021-10-11 16:57:30|21244.77|21124.77|21246.03|21126.03|21246.77|21126.77|21244.62|21124.62|10
1633971460000|2021-10-11 16:57:40|21246.14|21126.14|21242.83|21122.83|21246.14|21126.14|21242.83|21122.83|10
1633971470000|2021-10-11 16:57:50|21242.89|21122.89|21241.26|21121.26|21242.89|21122.89|21241.26|21121.26|10
1633971480000|2021-10-11 16:58:00|21241.29|21121.29|21241.59|21121.59|21241.71|21121.71|21241.06|21121.06|9
1633971490000|2021-10-11 16:58:10|21241.73|21121.73|21247.59|21127.59|21247.59|21127.59|21241.73|21121.73|9
1633971500000|2021-10-11 16:58:20|21248.89|21128.89|21248.94|21128.94|21249.51|21129.51|21248.01|21128.01|10
1633971510000|2021-10-11 16:58:30|21248.51|21128.51|21248.03|21128.03|21248.71|21128.71|21248.03|21128.03|9
1633971520000|2021-10-11 16:58:40|21248.56|21128.56|21247.4|21127.4|21248.56|21128.56|21246.89|21126.89|7
1633971530000|2021-10-11 16:58:50|21247.74|21127.74|21247.58|21127.58|21247.88|21127.88|21247.09|21127.09|8
1633971540000|2021-10-11 16:59:00|21247.46|21127.46|21246.93|21126.93|21247.78|21127.78|21246.81|21126.81|10
1633971550000|2021-10-11 16:59:10|21246.85|21126.85|21248.18|21128.18|21248.18|21128.18|21246.49|21126.49|10
1633971560000|2021-10-11 16:59:20|21248.25|21128.25|21247.62|21127.62|21248.84|21128.84|21247.36|21127.36|10
1633971570000|2021-10-11 16:59:30|21247.93|21127.93|21243.96|21123.96|21247.94|21127.94|21243.96|21123.96|10
1633971580000|2021-10-11 16:59:40|21243.72|21123.72|21240.74|21120.74|21243.72|21123.72|21240.74|21120.74|10
1633971590000|2021-10-11 16:59:50|21241.23|21121.23|21240.01|21120.01|21241.23|21121.23|21239.95|21119.95|8
1633971600000|2021-10-11 17:00:00|21238.57|21118.57|21237.64|21117.64|21238.74|21118.74|21237.25|21117.25|10
1633971610000|2021-10-11 17:00:10|21237.95|21117.95|21236.7|21116.7|21238.46|21118.46|21236.7|21116.7|10
1633971620000|2021-10-11 17:00:20|21237.34|21117.34|21234.81|21114.81|21237.74|21117.74|21234.81|21114.81|10
1633971630000|2021-10-11 17:00:30|21233.63|21113.63|21231.45|21111.45|21233.63|21113.63|21231.45|21111.45|9
1633971640000|2021-10-11 17:00:40|21229.43|21109.43|21218.43|21098.43|21229.43|21109.43|21218.43|21098.43|10
1633971650000|2021-10-11 17:00:50|21217.88|21097.88|21205.11|21085.11|21217.88|21097.88|21205.11|21085.11|10
1633971660000|2021-10-11 17:01:00|21205.35|21085.35|21202.96|21082.96|21206.74|21086.74|21202.96|21082.96|10
1633971670000|2021-10-11 17:01:10|21202.77|21082.77|21197.96|21077.96|21202.77|21082.77|21197.96|21077.96|10
1633971680000|2021-10-11 17:01:20|21197.78|21077.78|21194.55|21074.55|21198.03|21078.03|21194.55|21074.55|10
1633971690000|2021-10-11 17:01:30|21193.66|21073.66|21188.48|21068.48|21193.66|21073.66|21188.21|21068.21|10
1633971700000|2021-10-11 17:01:40|21187.92|21067.92|21188.21|21068.21|21188.21|21068.21|21186.33|21066.33|10
1633971710000|2021-10-11 17:01:50|21188.4|21068.4|21191.51|21071.51|21191.51|21071.51|21188.28|21068.28|10
1633971720000|2021-10-11 17:02:00|21191.27|21071.27|21194.78|21074.78|21194.78|21074.78|21191.27|21071.27|10
1633971730000|2021-10-11 17:02:10|21195.63|21075.63|21195.5|21075.5|21196.02|21076.02|21195.08|21075.08|9
1633971740000|2021-10-11 17:02:20|21195.82|21075.82|21196.78|21076.78|21197.05|21077.05|21195.82|21075.82|9
1633971750000|2021-10-11 17:02:30|21197.44|21077.44|21196.6|21076.6|21197.83|21077.83|21196.58|21076.58|10
1633971760000|2021-10-11 17:02:40|21196.16|21076.16|21190.65|21070.65|21196.2|21076.2|21189.92|21069.92|10
1633971770000|2021-10-11 17:02:50|21190.05|21070.05|21187.6|21067.6|21190.05|21070.05|21187.6|21067.6|10
1633971780000|2021-10-11 17:03:00|21187.83|21067.83|21186.02|21066.02|21187.97|21067.97|21186|21066|10
1633971790000|2021-10-11 17:03:10|21185.46|21065.46|21184.19|21064.19|21185.46|21065.46|21184.19|21064.19|9
1633971800000|2021-10-11 17:03:20|21184.23|21064.23|21187.14|21067.14|21187.14|21067.14|21184.23|21064.23|10
1633971810000|2021-10-11 17:03:30|21188.95|21068.95|21189.1|21069.1|21190.32|21070.32|21188.62|21068.62|10
1633971820000|2021-10-11 17:03:40|21189.23|21069.23|21188.85|21068.85|21189.89|21069.89|21188.76|21068.76|10
1633971830000|2021-10-11 17:03:50|21189.11|21069.11|21188.63|21068.63|21189.46|21069.46|21188.63|21068.63|10
1633971840000|2021-10-11 17:04:00|21188.95|21068.95|21178.45|21058.45|21188.95|21068.95|21178.45|21058.45|9
1633971850000|2021-10-11 17:04:10|21176.94|21056.94|21169.28|21049.28|21176.94|21056.94|21169.28|21049.28|10
1633971860000|2021-10-11 17:04:20|21168.51|21048.51|21167.36|21047.36|21168.64|21048.64|21166.98|21046.98|10
1633971870000|2021-10-11 17:04:30|21170.3|21050.3|21173.33|21053.33|21173.33|21053.33|21170.3|21050.3|10
1633971880000|2021-10-11 17:04:40|21173.57|21053.57|21175.78|21055.78|21176.63|21056.63|21173.57|21053.57|10
1633971890000|2021-10-11 17:04:50|21176.46|21056.46|21180.41|21060.41|21180.41|21060.41|21176.46|21056.46|10
1633971900000|2021-10-11 17:05:00|21181.09|21061.09|21185.81|21065.81|21186.07|21066.07|21181.09|21061.09|10
1633971910000|2021-10-11 17:05:10|21186.31|21066.31|21186.76|21066.76|21187.32|21067.32|21186.19|21066.19|10
1633971920000|2021-10-11 17:05:20|21187.07|21067.07|21194.92|21074.92|21194.92|21074.92|21187.07|21067.07|10
1633971930000|2021-10-11 17:05:30|21196.47|21076.47|21197.36|21077.36|21197.51|21077.51|21195.88|21075.88|10
1633971940000|2021-10-11 17:05:40|21197.02|21077.02|21197.03|21077.03|21197.65|21077.65|21196.75|21076.75|10
1633971950000|2021-10-11 17:05:50|21196.93|21076.93|21199.46|21079.46|21199.46|21079.46|21196.7|21076.7|10
1633971960000|2021-10-11 17:06:00|21199.76|21079.76|21203.01|21083.01|21203.01|21083.01|21199.76|21079.76|9
1633971970000|2021-10-11 17:06:10|21203.42|21083.42|21206.52|21086.52|21206.66|21086.66|21203.42|21083.42|9
1633971980000|2021-10-11 17:06:20|21205.08|21085.08|21204.81|21084.81|21205.14|21085.14|21204.14|21084.14|10
1633971990000|2021-10-11 17:06:30|21205.09|21085.09|21207.23|21087.23|21207.66|21087.66|21205.09|21085.09|10
1633972000000|2021-10-11 17:06:40|21207.74|21087.74|21203.98|21083.98|21207.74|21087.74|21203.84|21083.84|10
1633972010000|2021-10-11 17:06:50|21202.94|21082.94|21199.79|21079.79|21203.68|21083.68|21199.79|21079.79|10
1633972020000|2021-10-11 17:07:00|21199.61|21079.61|21199.72|21079.72|21199.72|21079.72|21198.14|21078.14|9
1633972030000|2021-10-11 17:07:10|21200.44|21080.44|21202.34|21082.34|21202.68|21082.68|21200.3|21080.3|10
1633972040000|2021-10-11 17:07:20|21203.69|21083.69|21203.89|21083.89|21204.63|21084.63|21203.49|21083.49|9
1633972050000|2021-10-11 17:07:30|21203.49|21083.49|21204.85|21084.85|21205.1|21085.1|21203.49|21083.49|10
1633972060000|2021-10-11 17:07:40|21204.61|21084.61|21204.6|21084.6|21205.06|21085.06|21203.41|21083.41|9
1633972070000|2021-10-11 17:07:50|21204.54|21084.54|21205.85|21085.85|21205.85|21085.85|21203.5|21083.5|10
1633972080000|2021-10-11 17:08:00|21206.45|21086.45|21209.49|21089.49|21209.49|21089.49|21206.45|21086.45|10
1633972090000|2021-10-11 17:08:10|21209.59|21089.59|21211.43|21091.43|21211.72|21091.72|21209.59|21089.59|10
1633972100000|2021-10-11 17:08:20|21211.59|21091.59|21211.41|21091.41|21212.27|21092.27|21211.22|21091.22|8
1633972110000|2021-10-11 17:08:30|21211.68|21091.68|21210.91|21090.91|21211.68|21091.68|21210.16|21090.16|10
1633972120000|2021-10-11 17:08:40|21210.45|21090.45|21208.92|21088.92|21210.89|21090.89|21208.64|21088.64|10
1633972130000|2021-10-11 17:08:50|21208.48|21088.48|21207.01|21087.01|21208.51|21088.51|21207.01|21087.01|10
1633972140000|2021-10-11 17:09:00|21206.75|21086.75|21203.58|21083.58|21206.75|21086.75|21203.58|21083.58|10
1633972150000|2021-10-11 17:09:10|21204.06|21084.06|21207.55|21087.55|21207.55|21087.55|21204.06|21084.06|10
1633972160000|2021-10-11 17:09:20|21208.14|21088.14|21211.49|21091.49|21211.95|21091.95|21208.14|21088.14|10
1633972170000|2021-10-11 17:09:30|21211.84|21091.84|21211.86|21091.86|21212.16|21092.16|21210.73|21090.73|9
1633972180000|2021-10-11 17:09:40|21211.65|21091.65|21211.44|21091.44|21212.39|21092.39|21211.17|21091.17|10
1633972190000|2021-10-11 17:09:50|21211.55|21091.55|21210.93|21090.93|21212.5|21092.5|21210.93|21090.93|10
1633972200000|2021-10-11 17:10:00|21211.22|21091.22|21218.93|21098.93|21219.09|21099.09|21211.22|21091.22|10
1633972210000|2021-10-11 17:10:10|21220.1|21100.1|21224.23|21104.23|21224.23|21104.23|21219.89|21099.89|10
1633972220000|2021-10-11 17:10:20|21224.88|21104.88|21230.04|21110.04|21230.04|21110.04|21224.88|21104.88|10
1633972230000|2021-10-11 17:10:30|21229.42|21109.42|21229.02|21109.02|21230.07|21110.07|21228.93|21108.93|10
1633972240000|2021-10-11 17:10:40|21229.52|21109.52|21231.04|21111.04|21231.33|21111.33|21229.52|21109.52|9
1633972250000|2021-10-11 17:10:50|21231.05|21111.05|21230.09|21110.09|21232.18|21112.18|21230.09|21110.09|10
1633972260000|2021-10-11 17:11:00|21230.06|21110.06|21230.7|21110.7|21230.8|21110.8|21230.06|21110.06|9
1633972270000|2021-10-11 17:11:10|21231.15|21111.15|21233.98|21113.98|21233.98|21113.98|21230.68|21110.68|10
1633972280000|2021-10-11 17:11:20|21234.56|21114.56|21237.61|21117.61|21237.61|21117.61|21234.56|21114.56|10
1633972290000|2021-10-11 17:11:30|21237.86|21117.86|21238.78|21118.78|21239.14|21119.14|21237.86|21117.86|10
1633972300000|2021-10-11 17:11:40|21239.59|21119.59|21240.79|21120.79|21241.6|21121.6|21239.59|21119.59|10
1633972310000|2021-10-11 17:11:50|21240.57|21120.57|21242.52|21122.52|21242.7|21122.7|21240.57|21120.57|10
1633972320000|2021-10-11 17:12:00|21243.05|21123.05|21243.46|21123.46|21243.77|21123.77|21242.83|21122.83|10
1633972330000|2021-10-11 17:12:10|21243.34|21123.34|21241.75|21121.75|21243.41|21123.41|21240.9|21120.9|10
1633972340000|2021-10-11 17:12:20|21241.91|21121.91|21242.24|21122.24|21243.11|21123.11|21241.91|21121.91|10
1633972350000|2021-10-11 17:12:30|21240.88|21120.88|21244.92|21124.92|21244.92|21124.92|21240.73|21120.73|10
1633972360000|2021-10-11 17:12:40|21245.23|21125.23|21253.03|21133.03|21253.03|21133.03|21245.23|21125.23|10
1633972370000|2021-10-11 17:12:50|21253.15|21133.15|21253.66|21133.66|21254.8|21134.8|21252.83|21132.83|10
1633972380000|2021-10-11 17:13:00|21254|21134|21253.01|21133.01|21254|21134|21252.34|21132.34|10
1633972390000|2021-10-11 17:13:10|21252.69|21132.69|21253.74|21133.74|21254.22|21134.22|21250.79|21130.79|10
1633972400000|2021-10-11 17:13:20|21253.28|21133.28|21256.89|21136.89|21257.07|21137.07|21253.28|21133.28|10
1633972410000|2021-10-11 17:13:30|21257.04|21137.04|21257.91|21137.91|21258.01|21138.01|21256.2|21136.2|10
1633972420000|2021-10-11 17:13:40|21258.11|21138.11|21256.89|21136.89|21258.11|21138.11|21256.63|21136.63|10
1633972430000|2021-10-11 17:13:50|21257|21137|21256.35|21136.35|21257|21137|21256.35|21136.35|10
1633972440000|2021-10-11 17:14:00|21256.29|21136.29|21256.65|21136.65|21256.65|21136.65|21255.47|21135.47|10
1633972450000|2021-10-11 17:14:10|21256.63|21136.63|21256.28|21136.28|21256.85|21136.85|21255.25|21135.25|10
1633972460000|2021-10-11 17:14:20|21256.69|21136.69|21258.43|21138.43|21258.81|21138.81|21256.69|21136.69|10
1633972470000|2021-10-11 17:14:30|21259.52|21139.52|21263.24|21143.24|21263.24|21143.24|21259.52|21139.52|10
1633972480000|2021-10-11 17:14:40|21263.15|21143.15|21262.2|21142.2|21263.2|21143.2|21262.1|21142.1|10
1633972490000|2021-10-11 17:14:50|21261.94|21141.94|21262.6|21142.6|21263.53|21143.53|21261.94|21141.94|10
1633972500000|2021-10-11 17:15:00|21263.25|21143.25|21263.76|21143.76|21263.76|21143.76|21262.87|21142.87|10
1633972510000|2021-10-11 17:15:10|21264.39|21144.39|21267.64|21147.64|21267.64|21147.64|21264.39|21144.39|10
1633972520000|2021-10-11 17:15:20|21266.76|21146.76|21266.43|21146.43|21267.73|21147.73|21266.12|21146.12|8
1633972530000|2021-10-11 17:15:30|21266.46|21146.46|21270.49|21150.49|21270.49|21150.49|21266.46|21146.46|10
1633972540000|2021-10-11 17:15:40|21271.14|21151.14|21272.13|21152.13|21272.14|21152.14|21270.82|21150.82|10
1633972550000|2021-10-11 17:15:50|21271.95|21151.95|21272.69|21152.69|21272.7|21152.7|21271.47|21151.47|10
1633972560000|2021-10-11 17:16:00|21272.51|21152.51|21271.06|21151.06|21273.11|21153.11|21271.06|21151.06|10
1633972570000|2021-10-11 17:16:10|21271.32|21151.32|21271.89|21151.89|21271.89|21151.89|21270.56|21150.56|10
1633972580000|2021-10-11 17:16:20|21271.73|21151.73|21271.9|21151.9|21272.1|21152.1|21271.58|21151.58|10
1633972590000|2021-10-11 17:16:30|21272.3|21152.3|21272.82|21152.82|21273.33|21153.33|21272.3|21152.3|10
1633972600000|2021-10-11 17:16:40|21273|21153|21273.83|21153.83|21274.36|21154.36|21273|21153|10
1633972610000|2021-10-11 17:16:50|21273.88|21153.88|21272.97|21152.97|21273.91|21153.91|21272.31|21152.31|8
1633972620000|2021-10-11 17:17:00|21272.74|21152.74|21272.53|21152.53|21273.12|21153.12|21272.53|21152.53|10
1633972630000|2021-10-11 17:17:10|21272.88|21152.88|21274.12|21154.12|21274.12|21154.12|21272.06|21152.06|9
1633972640000|2021-10-11 17:17:20|21274.28|21154.28|21272.29|21152.29|21274.58|21154.58|21272.29|21152.29|10
1633972650000|2021-10-11 17:17:30|21273.5|21153.5|21271.38|21151.38|21273.5|21153.5|21271.38|21151.38|10
1633972660000|2021-10-11 17:17:40|21271.39|21151.39|21275.41|21155.41|21275.41|21155.41|21271.39|21151.39|10
1633972670000|2021-10-11 17:17:50|21275.34|21155.34|21276.9|21156.9|21276.9|21156.9|21275.07|21155.07|10
1633972680000|2021-10-11 17:18:00|21276.98|21156.98|21277.07|21157.07|21277.27|21157.27|21276.06|21156.06|9
1633972690000|2021-10-11 17:18:10|21276.84|21156.84|21286.5|21166.5|21286.5|21166.5|21276.84|21156.84|10
1633972700000|2021-10-11 17:18:20|21285.9|21165.9|21290.68|21170.68|21290.95|21170.95|21285.9|21165.9|10
1633972710000|2021-10-11 17:18:30|21290.73|21170.73|21284.17|21164.17|21290.73|21170.73|21284.17|21164.17|10
1633972720000|2021-10-11 17:18:40|21283.7|21163.7|21282.89|21162.89|21284.26|21164.26|21282.8|21162.8|10
1633972730000|2021-10-11 17:18:50|21282.1|21162.1|21280.42|21160.42|21283.65|21163.65|21280.42|21160.42|10
1633972740000|2021-10-11 17:19:00|21280.54|21160.54|21279.13|21159.13|21280.54|21160.54|21278.98|21158.98|10
1633972750000|2021-10-11 17:19:10|21279.03|21159.03|21275.47|21155.47|21279.03|21159.03|21275.47|21155.47|10
1633972760000|2021-10-11 17:19:20|21275.41|21155.41|21276.02|21156.02|21276.43|21156.43|21274.37|21154.37|10
1633972770000|2021-10-11 17:19:30|21276.81|21156.81|21275.79|21155.79|21277.5|21157.5|21275.79|21155.79|10
1633972780000|2021-10-11 17:19:40|21276.22|21156.22|21273.1|21153.1|21276.22|21156.22|21273.1|21153.1|9
1633972790000|2021-10-11 17:19:50|21272.93|21152.93|21273.22|21153.22|21273.23|21153.23|21272.37|21152.37|10
1633972800000|2021-10-11 17:20:00|21273.24|21153.24|21273.99|21153.99|21275.31|21155.31|21273.24|21153.24|10
1633972810000|2021-10-11 17:20:10|21274.09|21154.09|21273.41|21153.41|21274.89|21154.89|21273.41|21153.41|10
1633972820000|2021-10-11 17:20:20|21274.37|21154.37|21274.84|21154.84|21274.84|21154.84|21273.32|21153.32|10
1633972830000|2021-10-11 17:20:30|21274.66|21154.66|21274.53|21154.53|21274.73|21154.73|21273.47|21153.47|10
1633972840000|2021-10-11 17:20:40|21274.61|21154.61|21277.13|21157.13|21277.22|21157.22|21274.61|21154.61|10
1633972850000|2021-10-11 17:20:50|21277.38|21157.38|21278.06|21158.06|21278.06|21158.06|21276.55|21156.55|10
1633972860000|2021-10-11 17:21:00|21278.87|21158.87|21279.4|21159.4|21279.97|21159.97|21278.87|21158.87|10
1633972870000|2021-10-11 17:21:10|21279.6|21159.6|21276.88|21156.88|21279.7|21159.7|21276.88|21156.88|10
1633972880000|2021-10-11 17:21:20|21276.58|21156.58|21273.68|21153.68|21276.58|21156.58|21272.96|21152.96|10
1633972890000|2021-10-11 17:21:30|21271.97|21151.97|21268.86|21148.86|21271.97|21151.97|21268.86|21148.86|10
1633972900000|2021-10-11 17:21:40|21269.03|21149.03|21268.97|21148.97|21269.49|21149.49|21268.64|21148.64|10
1633972910000|2021-10-11 17:21:50|21268.16|21148.16|21267.31|21147.31|21268.37|21148.37|21266.8|21146.8|9
1633972920000|2021-10-11 17:22:00|21267.05|21147.05|21266.78|21146.78|21267.14|21147.14|21266.66|21146.66|9
1633972930000|2021-10-11 17:22:10|21266.95|21146.95|21267.14|21147.14|21269.08|21149.08|21266.95|21146.95|10
1633972940000|2021-10-11 17:22:20|21267.83|21147.83|21263.69|21143.69|21268.07|21148.07|21263.69|21143.69|9
1633972950000|2021-10-11 17:22:30|21262.55|21142.55|21258.6|21138.6|21262.55|21142.55|21258.57|21138.57|9
1633972960000|2021-10-11 17:22:40|21258.73|21138.73|21256.57|21136.57|21259.5|21139.5|21256.48|21136.48|10
1633972970000|2021-10-11 17:22:50|21257.42|21137.42|21255.16|21135.16|21257.42|21137.42|21255.02|21135.02|10
1633972980000|2021-10-11 17:23:00|21255.27|21135.27|21254.61|21134.61|21255.95|21135.95|21254.61|21134.61|10
1633972990000|2021-10-11 17:23:10|21253.98|21133.98|21253.77|21133.77|21254.41|21134.41|21252.74|21132.74|9
1633973000000|2021-10-11 17:23:20|21253.29|21133.29|21250.91|21130.91|21253.29|21133.29|21250.91|21130.91|10
1633973010000|2021-10-11 17:23:30|21251.5|21131.5|21248.47|21128.47|21251.5|21131.5|21246.86|21126.86|10
1633973020000|2021-10-11 17:23:40|21248.44|21128.44|21244.98|21124.98|21248.44|21128.44|21244.98|21124.98|10
1633973030000|2021-10-11 17:23:50|21244.86|21124.86|21242.89|21122.89|21245.21|21125.21|21242.89|21122.89|10
1633973040000|2021-10-11 17:24:00|21242.88|21122.88|21242.98|21122.98|21243.43|21123.43|21242.51|21122.51|10
1633973050000|2021-10-11 17:24:10|21243.53|21123.53|21243.76|21123.76|21243.99|21123.99|21243.08|21123.08|10
1633973060000|2021-10-11 17:24:20|21243.49|21123.49|21246.21|21126.21|21246.62|21126.62|21243.49|21123.49|10
1633973070000|2021-10-11 17:24:30|21247.03|21127.03|21253.13|21133.13|21253.24|21133.24|21247.03|21127.03|10
1633973080000|2021-10-11 17:24:40|21253.01|21133.01|21257.55|21137.55|21259.03|21139.03|21253.01|21133.01|10
1633973090000|2021-10-11 17:24:50|21257.96|21137.96|21261.46|21141.46|21262.36|21142.36|21257.96|21137.96|10
1633973100000|2021-10-11 17:25:00|21261.61|21141.61|21262.17|21142.17|21262.68|21142.68|21260.45|21140.45|10
1633973110000|2021-10-11 17:25:10|21262.64|21142.64|21261.98|21141.98|21262.64|21142.64|21261.19|21141.19|10
1633973120000|2021-10-11 17:25:20|21262.47|21142.47|21260.92|21140.92|21262.55|21142.55|21260.92|21140.92|10
1633973130000|2021-10-11 17:25:30|21261.67|21141.67|21264.7|21144.7|21264.85|21144.85|21261.67|21141.67|10
1633973140000|2021-10-11 17:25:40|21264.4|21144.4|21264.22|21144.22|21264.71|21144.71|21263.27|21143.27|10
1633973150000|2021-10-11 17:25:50|21263.91|21143.91|21263.88|21143.88|21264.17|21144.17|21262.94|21142.94|10
1633973160000|2021-10-11 17:26:00|21263.65|21143.65|21263.94|21143.94|21264.22|21144.22|21263.38|21143.38|10
1633973170000|2021-10-11 17:26:10|21263.79|21143.79|21267.42|21147.42|21267.42|21147.42|21263.79|21143.79|10
1633973180000|2021-10-11 17:26:20|21267.51|21147.51|21268.64|21148.64|21268.85|21148.85|21266.53|21146.53|10
1633973190000|2021-10-11 17:26:30|21268.7|21148.7|21273.1|21153.1|21273.1|21153.1|21268.7|21148.7|10
1633973200000|2021-10-11 17:26:40|21273.89|21153.89|21277.34|21157.34|21277.6|21157.6|21273.89|21153.89|10
1633973210000|2021-10-11 17:26:50|21278.11|21158.11|21278.91|21158.91|21278.91|21158.91|21277.35|21157.35|10
1633973220000|2021-10-11 17:27:00|21278.97|21158.97|21278.38|21158.38|21279.43|21159.43|21278.38|21158.38|10
1633973230000|2021-10-11 17:27:10|21278.48|21158.48|21279.97|21159.97|21279.97|21159.97|21278.31|21158.31|10
1633973240000|2021-10-11 17:27:20|21279.59|21159.59|21281.49|21161.49|21281.93|21161.93|21279.44|21159.44|10
1633973250000|2021-10-11 17:27:30|21281.52|21161.52|21281.03|21161.03|21283.13|21163.13|21281.03|21161.03|10
1633973260000|2021-10-11 17:27:40|21281.44|21161.44|21278.82|21158.82|21281.75|21161.75|21277.94|21157.94|10
1633973270000|2021-10-11 17:27:50|21279.1|21159.1|21281.75|21161.75|21281.75|21161.75|21278.87|21158.87|10
1633973280000|2021-10-11 17:28:00|21281.53|21161.53|21281.85|21161.85|21281.85|21161.85|21280.33|21160.33|9
1633973290000|2021-10-11 17:28:10|21281.65|21161.65|21280.52|21160.52|21281.92|21161.92|21280.52|21160.52|10
1633973300000|2021-10-11 17:28:20|21280.46|21160.46|21279.65|21159.65|21280.71|21160.71|21279.22|21159.22|10
1633973310000|2021-10-11 17:28:30|21279.35|21159.35|21275.8|21155.8|21279.35|21159.35|21275.8|21155.8|9
1633973320000|2021-10-11 17:28:40|21274.31|21154.31|21271.25|21151.25|21274.31|21154.31|21271.25|21151.25|9
1633973330000|2021-10-11 17:28:50|21271.53|21151.53|21269.19|21149.19|21271.53|21151.53|21269.19|21149.19|10
1633973340000|2021-10-11 17:29:00|21268.9|21148.9|21266.54|21146.54|21269.51|21149.51|21266.54|21146.54|10
1633973350000|2021-10-11 17:29:10|21266.79|21146.79|21263.34|21143.34|21266.79|21146.79|21263.34|21143.34|9
1633973360000|2021-10-11 17:29:20|21263.25|21143.25|21261.59|21141.59|21263.29|21143.29|21261.59|21141.59|10
1633973370000|2021-10-11 17:29:30|21260.86|21140.86|21261.75|21141.75|21261.75|21141.75|21260.86|21140.86|10
1633973380000|2021-10-11 17:29:40|21261.91|21141.91|21260.04|21140.04|21261.93|21141.93|21260|21140|10
1633973390000|2021-10-11 17:29:50|21259.77|21139.77|21260.29|21140.29|21261.22|21141.22|21259.11|21139.11|10
1633973400000|2021-10-11 17:30:00|21260.01|21140.01|21258.42|21138.42|21261.02|21141.02|21258.42|21138.42|9
1633973410000|2021-10-11 17:30:10|21258.31|21138.31|21255.73|21135.73|21258.31|21138.31|21254.8|21134.8|10
1633973420000|2021-10-11 17:30:20|21254.22|21134.22|21251.59|21131.59|21254.48|21134.48|21251.59|21131.59|10
1633973430000|2021-10-11 17:30:30|21251.44|21131.44|21252.97|21132.97|21252.97|21132.97|21250.72|21130.72|10
1633973440000|2021-10-11 17:30:40|21253.01|21133.01|21251.52|21131.52|21253.01|21133.01|21251.25|21131.25|10
1633973450000|2021-10-11 17:30:50|21251.14|21131.14|21249.66|21129.66|21251.26|21131.26|21249.66|21129.66|10
1633973460000|2021-10-11 17:31:00|21249.81|21129.81|21250.7|21130.7|21251.06|21131.06|21249.64|21129.64|10
1633973470000|2021-10-11 17:31:10|21251.68|21131.68|21252.67|21132.67|21252.67|21132.67|21251.68|21131.68|10
1633973480000|2021-10-11 17:31:20|21252.47|21132.47|21249.73|21129.73|21252.47|21132.47|21249.3|21129.3|10
1633973490000|2021-10-11 17:31:30|21249.77|21129.77|21248.16|21128.16|21249.94|21129.94|21248.16|21128.16|10
1633973500000|2021-10-11 17:31:40|21248.41|21128.41|21245.96|21125.96|21248.41|21128.41|21245.96|21125.96|10
1633973510000|2021-10-11 17:31:50|21246.26|21126.26|21244.7|21124.7|21246.26|21126.26|21244.7|21124.7|10
1633973520000|2021-10-11 17:32:00|21244.78|21124.78|21241.31|21121.31|21244.81|21124.81|21241.31|21121.31|10
1633973530000|2021-10-11 17:32:10|21241.65|21121.65|21238.32|21118.32|21241.65|21121.65|21238.32|21118.32|9
1633973540000|2021-10-11 17:32:20|21239.5|21119.5|21237.97|21117.97|21239.5|21119.5|21237.92|21117.92|10
1633973550000|2021-10-11 17:32:30|21237.8|21117.8|21237.06|21117.06|21238.63|21118.63|21236.45|21116.45|10
1633973560000|2021-10-11 17:32:40|21237.56|21117.56|21238.32|21118.32|21238.34|21118.34|21236.62|21116.62|10
1633973570000|2021-10-11 17:32:50|21238.1|21118.1|21238.23|21118.23|21238.83|21118.83|21238.08|21118.08|10
1633973580000|2021-10-11 17:33:00|21236.38|21116.38|21237.92|21117.92|21237.92|21117.92|21236.25|21116.25|10
1633973590000|2021-10-11 17:33:10|21237.93|21117.93|21241.95|21121.95|21242.36|21122.36|21237.6|21117.6|10
1633973600000|2021-10-11 17:33:20|21241.42|21121.42|21239.45|21119.45|21241.42|21121.42|21239.35|21119.35|10
1633973610000|2021-10-11 17:33:30|21239.81|21119.81|21239.7|21119.7|21240.42|21120.42|21239.19|21119.19|10
1633973620000|2021-10-11 17:33:40|21239.71|21119.71|21241.47|21121.47|21241.47|21121.47|21239.71|21119.71|10
1633973630000|2021-10-11 17:33:50|21241.7|21121.7|21242.69|21122.69|21242.75|21122.75|21241.7|21121.7|9
1633973640000|2021-10-11 17:34:00|21243.16|21123.16|21239.02|21119.02|21243.16|21123.16|21238.44|21118.44|9
1633973650000|2021-10-11 17:34:10|21239.6|21119.6|21237.48|21117.48|21239.6|21119.6|21237.39|21117.39|9
1633973660000|2021-10-11 17:34:20|21237.71|21117.71|21240.93|21120.93|21240.93|21120.93|21237.71|21117.71|10
1633973670000|2021-10-11 17:34:30|21241.04|21121.04|21243.3|21123.3|21243.3|21123.3|21240.95|21120.95|10
1633973680000|2021-10-11 17:34:40|21243.33|21123.33|21242.51|21122.51|21243.33|21123.33|21241.92|21121.92|10
1633973690000|2021-10-11 17:34:50|21242.73|21122.73|21243.08|21123.08|21243.46|21123.46|21241.93|21121.93|10
1633973700000|2021-10-11 17:35:00|21243.43|21123.43|21244.12|21124.12|21244.12|21124.12|21242.14|21122.14|10
1633973710000|2021-10-11 17:35:10|21243.86|21123.86|21243.93|21123.93|21245.12|21125.12|21243.86|21123.86|10
1633973720000|2021-10-11 17:35:20|21245.28|21125.28|21247.4|21127.4|21247.4|21127.4|21245.08|21125.08|10
1633973730000|2021-10-11 17:35:30|21245.98|21125.98|21243.65|21123.65|21245.98|21125.98|21243.65|21123.65|10
1633973740000|2021-10-11 17:35:40|21244.1|21124.1|21241.78|21121.78|21244.1|21124.1|21241.78|21121.78|10
1633973750000|2021-10-11 17:35:50|21241.51|21121.51|21239.44|21119.44|21241.68|21121.68|21239.44|21119.44|10
1633973760000|2021-10-11 17:36:00|21239.41|21119.41|21240.91|21120.91|21241.97|21121.97|21239.24|21119.24|10
1633973770000|2021-10-11 17:36:10|21241.06|21121.06|21241.27|21121.27|21243.29|21123.29|21240.29|21120.29|9
1633973780000|2021-10-11 17:36:20|21241.44|21121.44|21236.12|21116.12|21241.44|21121.44|21236.12|21116.12|10
1633973790000|2021-10-11 17:36:30|21236.37|21116.37|21236.41|21116.41|21236.59|21116.59|21236.32|21116.32|10
1633973800000|2021-10-11 17:36:40|21235.67|21115.67|21235.74|21115.74|21235.97|21115.97|21235.67|21115.67|8
1633973810000|2021-10-11 17:36:50|21235.77|21115.77|21237.33|21117.33|21237.33|21117.33|21234.63|21114.63|10
1633973820000|2021-10-11 17:37:00|21237.37|21117.37|21236.03|21116.03|21237.37|21117.37|21236.03|21116.03|10
1633973830000|2021-10-11 17:37:10|21236.04|21116.04|21231.98|21111.98|21236.04|21116.04|21231.98|21111.98|10
1633973840000|2021-10-11 17:37:20|21231.9|21111.9|21232.58|21112.58|21232.75|21112.75|21230.91|21110.91|9
1633973850000|2021-10-11 17:37:30|21232.01|21112.01|21233.46|21113.46|21233.99|21113.99|21231.47|21111.47|10
1633973860000|2021-10-11 17:37:40|21233.39|21113.39|21234.19|21114.19|21234.19|21114.19|21233.04|21113.04|9
1633973870000|2021-10-11 17:37:50|21234.48|21114.48|21235.35|21115.35|21235.93|21115.93|21234.48|21114.48|10
1633973880000|2021-10-11 17:38:00|21236.55|21116.55|21237.18|21117.18|21237.62|21117.62|21236.55|21116.55|9
1633973890000|2021-10-11 17:38:10|21237.73|21117.73|21236.54|21116.54|21237.73|21117.73|21236.16|21116.16|10
1633973900000|2021-10-11 17:38:20|21235.96|21115.96|21236.23|21116.23|21236.77|21116.77|21235.35|21115.35|10
1633973910000|2021-10-11 17:38:30|21235.68|21115.68|21232.84|21112.84|21235.68|21115.68|21232.66|21112.66|10
1633973920000|2021-10-11 17:38:40|21232.29|21112.29|21230.97|21110.97|21232.75|21112.75|21230.97|21110.97|10
1633973930000|2021-10-11 17:38:50|21231.45|21111.45|21230.02|21110.02|21232.44|21112.44|21230.02|21110.02|10
1633973940000|2021-10-11 17:39:00|21229.42|21109.42|21229.9|21109.9|21229.9|21109.9|21229.18|21109.18|10
1633973950000|2021-10-11 17:39:10|21229.66|21109.66|21229.87|21109.87|21230.25|21110.25|21228.95|21108.95|10
1633973960000|2021-10-11 17:39:20|21230.56|21110.56|21229.6|21109.6|21230.93|21110.93|21229.6|21109.6|9
1633973970000|2021-10-11 17:39:30|21229.73|21109.73|21226.13|21106.13|21229.73|21109.73|21226.13|21106.13|10
1633973980000|2021-10-11 17:39:40|21226.27|21106.27|21225.35|21105.35|21226.27|21106.27|21225.2|21105.2|10
1633973990000|2021-10-11 17:39:50|21225.46|21105.46|21226.15|21106.15|21226.47|21106.47|21225.46|21105.46|10
1633974000000|2021-10-11 17:40:00|21226.32|21106.32|21225.09|21105.09|21226.37|21106.37|21225.09|21105.09|10
1633974010000|2021-10-11 17:40:10|21224.8|21104.8|21223.91|21103.91|21224.89|21104.89|21223.86|21103.86|9
1633974020000|2021-10-11 17:40:20|21223.97|21103.97|21225.14|21105.14|21225.24|21105.24|21223.97|21103.97|10
1633974030000|2021-10-11 17:40:30|21225.15|21105.15|21225.39|21105.39|21226.05|21106.05|21225.05|21105.05|8
1633974040000|2021-10-11 17:40:40|21225.34|21105.34|21225.01|21105.01|21225.6|21105.6|21224.65|21104.65|10
1633974050000|2021-10-11 17:40:50|21225|21105|21223.24|21103.24|21225.09|21105.09|21223.24|21103.24|9
1633974060000|2021-10-11 17:41:00|21224.01|21104.01|21226.2|21106.2|21226.75|21106.75|21224.01|21104.01|10
1633974070000|2021-10-11 17:41:10|21226.35|21106.35|21231.37|21111.37|21231.41|21111.41|21226.13|21106.13|10
1633974080000|2021-10-11 17:41:20|21232.1|21112.1|21234.91|21114.91|21234.91|21114.91|21232.1|21112.1|10
1633974090000|2021-10-11 17:41:30|21234.69|21114.69|21234.23|21114.23|21234.72|21114.72|21234.02|21114.02|10
1633974100000|2021-10-11 17:41:40|21234.75|21114.75|21235.11|21115.11|21235.11|21115.11|21234.62|21114.62|10
1633974110000|2021-10-11 17:41:50|21235.07|21115.07|21237.31|21117.31|21237.48|21117.48|21234.18|21114.18|10
1633974120000|2021-10-11 17:42:00|21237.68|21117.68|21239.42|21119.42|21239.42|21119.42|21237.68|21117.68|9
1633974130000|2021-10-11 17:42:10|21239.7|21119.7|21239.68|21119.68|21240.31|21120.31|21239.08|21119.08|10
1633974140000|2021-10-11 17:42:20|21239.06|21119.06|21237.79|21117.79|21239.06|21119.06|21237.16|21117.16|9
1633974150000|2021-10-11 17:42:30|21237.96|21117.96|21237.45|21117.45|21237.96|21117.96|21237.37|21117.37|9
1633974160000|2021-10-11 17:42:40|21237.73|21117.73|21238.51|21118.51|21238.75|21118.75|21237.39|21117.39|10
1633974170000|2021-10-11 17:42:50|21239.27|21119.27|21239.78|21119.78|21239.78|21119.78|21239.12|21119.12|9
1633974180000|2021-10-11 17:43:00|21239.54|21119.54|21239.72|21119.72|21240.6|21120.6|21239.54|21119.54|10
1633974190000|2021-10-11 17:43:10|21240.34|21120.34|21239.35|21119.35|21240.71|21120.71|21239.25|21119.25|9
1633974200000|2021-10-11 17:43:20|21239.36|21119.36|21239.49|21119.49|21240.26|21120.26|21238.81|21118.81|10
1633974210000|2021-10-11 17:43:30|21239.51|21119.51|21240.87|21120.87|21240.91|21120.91|21239.48|21119.48|10
1633974220000|2021-10-11 17:43:40|21240.82|21120.82|21241.24|21121.24|21241.65|21121.65|21240.82|21120.82|9
1633974230000|2021-10-11 17:43:50|21241.18|21121.18|21241.43|21121.43|21241.49|21121.49|21241.18|21121.18|8
1633974240000|2021-10-11 17:44:00|21240.71|21120.71|21240.28|21120.28|21241.19|21121.19|21240.09|21120.09|8
1633974250000|2021-10-11 17:44:10|21240.04|21120.04|21238.78|21118.78|21240.04|21120.04|21237.96|21117.96|10
1633974260000|2021-10-11 17:44:20|21238.88|21118.88|21235.77|21115.77|21238.88|21118.88|21235.77|21115.77|10
1633974270000|2021-10-11 17:44:30|21236|21116|21234.3|21114.3|21236|21116|21234.03|21114.03|10
1633974280000|2021-10-11 17:44:40|21234|21114|21234.31|21114.31|21234.31|21114.31|21233.28|21113.28|10
1633974290000|2021-10-11 17:44:50|21234.06|21114.06|21234|21114|21234.38|21114.38|21233.2|21113.2|9
1633974300000|2021-10-11 17:45:00|21234.32|21114.32|21233.2|21113.2|21235.19|21115.19|21232.7|21112.7|9
1633974310000|2021-10-11 17:45:10|21233.21|21113.21|21234.21|21114.21|21234.21|21114.21|21232.25|21112.25|10
1633974320000|2021-10-11 17:45:20|21234.11|21114.11|21234.39|21114.39|21234.57|21114.57|21232.82|21112.82|10
1633974330000|2021-10-11 17:45:30|21234.59|21114.59|21234.36|21114.36|21234.9|21114.9|21233.89|21113.89|9
1633974340000|2021-10-11 17:45:40|21234.7|21114.7|21237.13|21117.13|21237.13|21117.13|21234.7|21114.7|9
1633974350000|2021-10-11 17:45:50|21236.77|21116.77|21235.9|21115.9|21237.67|21117.67|21235.84|21115.84|10
1633974360000|2021-10-11 17:46:00|21235.85|21115.85|21237.54|21117.54|21237.77|21117.77|21235.81|21115.81|8
1633974370000|2021-10-11 17:46:10|21236.15|21116.15|21235.74|21115.74|21236.27|21116.27|21235.38|21115.38|7
1633974380000|2021-10-11 17:46:20|21236.09|21116.09|21235.17|21115.17|21236.2|21116.2|21234.59|21114.59|10
1633974390000|2021-10-11 17:46:30|21234.61|21114.61|21228.95|21108.95|21234.61|21114.61|21228.64|21108.64|10
1633974400000|2021-10-11 17:46:40|21228.58|21108.58|21222.3|21102.3|21228.58|21108.58|21222.3|21102.3|10
1633974410000|2021-10-11 17:46:50|21221.62|21101.62|21215.55|21095.55|21221.62|21101.62|21215.55|21095.55|10
1633974420000|2021-10-11 17:47:00|21215.12|21095.12|21209.22|21089.22|21215.57|21095.57|21209.22|21089.22|10
1633974430000|2021-10-11 17:47:10|21208.99|21088.99|21203.12|21083.12|21208.99|21088.99|21203.12|21083.12|10
1633974440000|2021-10-11 17:47:20|21202.87|21082.87|21202.39|21082.39|21203.62|21083.62|21202.16|21082.16|10
1633974450000|2021-10-11 17:47:30|21201.83|21081.83|21201.67|21081.67|21201.95|21081.95|21201.46|21081.46|9
1633974460000|2021-10-11 17:47:40|21201.54|21081.54|21199.44|21079.44|21201.54|21081.54|21199.3|21079.3|9
1633974470000|2021-10-11 17:47:50|21200.2|21080.2|21198.16|21078.16|21200.2|21080.2|21198.16|21078.16|10
1633974480000|2021-10-11 17:48:00|21198.3|21078.3|21191.64|21071.64|21198.34|21078.34|21191.64|21071.64|9
1633974490000|2021-10-11 17:48:10|21191.73|21071.73|21188.69|21068.69|21191.73|21071.73|21187.72|21067.72|10
1633974500000|2021-10-11 17:48:20|21188.99|21068.99|21191.4|21071.4|21191.4|21071.4|21188.34|21068.34|10
1633974510000|2021-10-11 17:48:30|21191.09|21071.09|21193.56|21073.56|21193.69|21073.69|21191.09|21071.09|10
1633974520000|2021-10-11 17:48:40|21193.38|21073.38|21192.12|21072.12|21193.59|21073.59|21192.12|21072.12|10
1633974530000|2021-10-11 17:48:50|21192.29|21072.29|21190.78|21070.78|21192.29|21072.29|21190.78|21070.78|10
1633974540000|2021-10-11 17:49:00|21190.16|21070.16|21189.79|21069.79|21190.16|21070.16|21188.68|21068.68|10
1633974550000|2021-10-11 17:49:10|21190.17|21070.17|21192.57|21072.57|21192.72|21072.72|21190.17|21070.17|10
1633974560000|2021-10-11 17:49:20|21192.28|21072.28|21191.6|21071.6|21192.87|21072.87|21191.36|21071.36|10
1633974570000|2021-10-11 17:49:30|21191.46|21071.46|21191.54|21071.54|21191.99|21071.99|21191.37|21071.37|10
1633974580000|2021-10-11 17:49:40|21191.18|21071.18|21188.77|21068.77|21191.18|21071.18|21188.77|21068.77|10
1633974590000|2021-10-11 17:49:50|21189.49|21069.49|21185.43|21065.43|21189.49|21069.49|21185.43|21065.43|10
1633974600000|2021-10-11 17:50:00|21184.9|21064.9|21186.71|21066.71|21186.76|21066.76|21184.71|21064.71|9
1633974610000|2021-10-11 17:50:10|21187.15|21067.15|21188.43|21068.43|21188.47|21068.47|21187.01|21067.01|10
1633974620000|2021-10-11 17:50:20|21189.08|21069.08|21178.44|21058.44|21189.08|21069.08|21169.55|21049.55|10
1633974630000|2021-10-11 17:50:30|21177.88|21057.88|21173.33|21053.33|21177.88|21057.88|21172.74|21052.74|10
1633974640000|2021-10-11 17:50:40|21174.19|21054.19|21171.58|21051.58|21174.19|21054.19|21171.58|21051.58|10
1633974650000|2021-10-11 17:50:50|21171.12|21051.12|21167.29|21047.29|21171.12|21051.12|21167.29|21047.29|10
1633974660000|2021-10-11 17:51:00|21167.14|21047.14|21163.92|21043.92|21167.36|21047.36|21163.2|21043.2|10
1633974670000|2021-10-11 17:51:10|21163.79|21043.79|21165.15|21045.15|21165.3|21045.3|21162.88|21042.88|10
1633974680000|2021-10-11 17:51:20|21165.56|21045.56|21159|21039|21167.18|21047.18|21159|21039|10
1633974690000|2021-10-11 17:51:30|21160.04|21040.04|21144.3|21024.3|21160.04|21040.04|21144.3|21024.3|10
1633974700000|2021-10-11 17:51:40|21144.86|21024.86|21144.92|21024.92|21146.72|21026.72|21144.18|21024.18|10
1633974710000|2021-10-11 17:51:50|21146.08|21026.08|21143.41|21023.41|21146.31|21026.31|21143.14|21023.14|10
1633974720000|2021-10-11 17:52:00|21144.1|21024.1|21146.64|21026.64|21146.75|21026.75|21143.73|21023.73|10
1633974730000|2021-10-11 17:52:10|21147.5|21027.5|21148.71|21028.71|21150.06|21030.06|21147.5|21027.5|10
1633974740000|2021-10-11 17:52:20|21148.67|21028.67|21146.97|21026.97|21148.67|21028.67|21146.03|21026.03|10
1633974750000|2021-10-11 17:52:30|21147.05|21027.05|21149.18|21029.18|21149.49|21029.49|21146.62|21026.62|10
1633974760000|2021-10-11 17:52:40|21149.8|21029.8|21152.17|21032.17|21152.17|21032.17|21149.8|21029.8|9
1633974770000|2021-10-11 17:52:50|21152.3|21032.3|21156.54|21036.54|21156.54|21036.54|21152.3|21032.3|10
1633974780000|2021-10-11 17:53:00|21158.12|21038.12|21160.42|21040.42|21160.89|21040.89|21157.35|21037.35|10
1633974790000|2021-10-11 17:53:10|21161|21041|21163.65|21043.65|21163.65|21043.65|21161|21041|10
1633974800000|2021-10-11 17:53:20|21163.61|21043.61|21165.35|21045.35|21165.85|21045.85|21163.61|21043.61|10
1633974810000|2021-10-11 17:53:30|21167.63|21047.63|21171.06|21051.06|21171.75|21051.75|21167.63|21047.63|10
1633974820000|2021-10-11 17:53:40|21172.99|21052.99|21174.47|21054.47|21174.47|21054.47|21172.99|21052.99|10
1633974830000|2021-10-11 17:53:50|21174.24|21054.24|21174.03|21054.03|21174.44|21054.44|21173.52|21053.52|10
1633974840000|2021-10-11 17:54:00|21174.04|21054.04|21174.61|21054.61|21174.71|21054.71|21173.84|21053.84|10
1633974850000|2021-10-11 17:54:10|21176.18|21056.18|21176.52|21056.52|21176.52|21056.52|21175.25|21055.25|9
1633974860000|2021-10-11 17:54:20|21175.79|21055.79|21176.88|21056.88|21177.03|21057.03|21175.38|21055.38|9
1633974870000|2021-10-11 17:54:30|21176.16|21056.16|21173.84|21053.84|21176.16|21056.16|21173.49|21053.49|10
1633974880000|2021-10-11 17:54:40|21174.62|21054.62|21171.42|21051.42|21174.62|21054.62|21171.42|21051.42|9
1633974890000|2021-10-11 17:54:50|21170.98|21050.98|21170.42|21050.42|21171.06|21051.06|21169.76|21049.76|10
1633974900000|2021-10-11 17:55:00|21169.83|21049.83|21172.77|21052.77|21172.77|21052.77|21169.83|21049.83|10
1633974910000|2021-10-11 17:55:10|21172.21|21052.21|21174.15|21054.15|21174.15|21054.15|21172.21|21052.21|10
1633974920000|2021-10-11 17:55:20|21176.17|21056.17|21175.97|21055.97|21176.17|21056.17|21175.48|21055.48|8
1633974930000|2021-10-11 17:55:30|21175.91|21055.91|21176.49|21056.49|21177.11|21057.11|21175.61|21055.61|10
1633974940000|2021-10-11 17:55:40|21178.1|21058.1|21181.07|21061.07|21181.07|21061.07|21177.38|21057.38|10
1633974950000|2021-10-11 17:55:50|21181.24|21061.24|21182.22|21062.22|21182.67|21062.67|21181.24|21061.24|10
1633974960000|2021-10-11 17:56:00|21182.05|21062.05|21181.39|21061.39|21182.09|21062.09|21181.23|21061.23|10
1633974970000|2021-10-11 17:56:10|21180.63|21060.63|21178.21|21058.21|21180.63|21060.63|21178.21|21058.21|10
1633974980000|2021-10-11 17:56:20|21179.12|21059.12|21178.77|21058.77|21179.12|21059.12|21178.25|21058.25|10
1633974990000|2021-10-11 17:56:30|21178.55|21058.55|21178.4|21058.4|21178.94|21058.94|21177.98|21057.98|10
1633975000000|2021-10-11 17:56:40|21178.45|21058.45|21177.66|21057.66|21179.36|21059.36|21176.53|21056.53|10
1633975010000|2021-10-11 17:56:50|21177.08|21057.08|21180.2|21060.2|21180.2|21060.2|21176.97|21056.97|10
1633975020000|2021-10-11 17:57:00|21180.31|21060.31|21184.52|21064.52|21184.52|21064.52|21180.17|21060.17|10
1633975030000|2021-10-11 17:57:10|21184.86|21064.86|21188.87|21068.87|21188.87|21068.87|21184.86|21064.86|10
1633975040000|2021-10-11 17:57:20|21189.2|21069.2|21191.57|21071.57|21191.98|21071.98|21189.2|21069.2|10
1633975050000|2021-10-11 17:57:30|21191.51|21071.51|21190.79|21070.79|21191.51|21071.51|21190.71|21070.71|9
1633975060000|2021-10-11 17:57:40|21191.56|21071.56|21191.56|21071.56|21192.34|21072.34|21191.55|21071.55|10
1633975070000|2021-10-11 17:57:50|21193.24|21073.24|21194.37|21074.37|21194.37|21074.37|21192.93|21072.93|10
1633975080000|2021-10-11 17:58:00|21194.28|21074.28|21197.32|21077.32|21197.32|21077.32|21193.7|21073.7|10
1633975090000|2021-10-11 17:58:10|21197.11|21077.11|21196.34|21076.34|21197.13|21077.13|21196.2|21076.2|10
1633975100000|2021-10-11 17:58:20|21196.53|21076.53|21195.4|21075.4|21196.6|21076.6|21194.61|21074.61|10
1633975110000|2021-10-11 17:58:30|21194.98|21074.98|21194.28|21074.28|21195.88|21075.88|21194.28|21074.28|9
1633975120000|2021-10-11 17:58:40|21193.99|21073.99|21192.45|21072.45|21194.68|21074.68|21192.37|21072.37|10
1633975130000|2021-10-11 17:58:50|21191.98|21071.98|21192.27|21072.27|21192.53|21072.53|21191.98|21071.98|10
1633975140000|2021-10-11 17:59:00|21192.29|21072.29|21190.56|21070.56|21192.41|21072.41|21190.56|21070.56|10
1633975150000|2021-10-11 17:59:10|21190.88|21070.88|21187.39|21067.39|21190.88|21070.88|21187.39|21067.39|9
1633975160000|2021-10-11 17:59:20|21187.05|21067.05|21184.55|21064.55|21187.05|21067.05|21183.74|21063.74|10
1633975170000|2021-10-11 17:59:30|21184.48|21064.48|21183.64|21063.64|21184.67|21064.67|21183.64|21063.64|10
1633975180000|2021-10-11 17:59:40|21183.36|21063.36|21179.73|21059.73|21183.36|21063.36|21179.73|21059.73|10
1633975190000|2021-10-11 17:59:50|21179.7|21059.7|21181.27|21061.27|21181.27|21061.27|21179.7|21059.7|9
1633975200000|2021-10-11 18:00:00|21180.58|21060.58|21176.69|21056.69|21181.73|21061.73|21176.69|21056.69|10
1633975210000|2021-10-11 18:00:10|21176.2|21056.2|21173.15|21053.15|21176.2|21056.2|21173.15|21053.15|10
1633975220000|2021-10-11 18:00:20|21172.65|21052.65|21166.7|21046.7|21172.65|21052.65|21166.7|21046.7|10
1633975230000|2021-10-11 18:00:30|21166.15|21046.15|21161.4|21041.4|21166.8|21046.8|21161.13|21041.13|10
1633975240000|2021-10-11 18:00:40|21159.76|21039.76|21157.83|21037.83|21159.76|21039.76|21157.11|21037.11|10
1633975250000|2021-10-11 18:00:50|21157.74|21037.74|21157.83|21037.83|21158.21|21038.21|21156.81|21036.81|10
1633975260000|2021-10-11 18:01:00|21157.18|21037.18|21160.3|21040.3|21160.3|21040.3|21156.15|21036.15|10
1633975270000|2021-10-11 18:01:10|21160.71|21040.71|21164.34|21044.34|21164.34|21044.34|21160.71|21040.71|10
1633975280000|2021-10-11 18:01:20|21164.76|21044.76|21171.2|21051.2|21171.2|21051.2|21164.58|21044.58|10
1633975290000|2021-10-11 18:01:30|21171.31|21051.31|21173.3|21053.3|21173.3|21053.3|21170.93|21050.93|10
1633975300000|2021-10-11 18:01:40|21173.49|21053.49|21176.24|21056.24|21177.03|21057.03|21173.48|21053.48|10
1633975310000|2021-10-11 18:01:50|21178.76|21058.76|21184.56|21064.56|21184.56|21064.56|21178.76|21058.76|10
1633975320000|2021-10-11 18:02:00|21184.21|21064.21|21188.21|21068.21|21188.21|21068.21|21184.21|21064.21|10
1633975330000|2021-10-11 18:02:10|21188|21068|21189.62|21069.62|21190.3|21070.3|21187.47|21067.47|10
1633975340000|2021-10-11 18:02:20|21189.6|21069.6|21188.31|21068.31|21190.52|21070.52|21187.63|21067.63|10
1633975350000|2021-10-11 18:02:30|21187.45|21067.45|21181.64|21061.64|21187.45|21067.45|21181.64|21061.64|10
1633975360000|2021-10-11 18:02:40|21181.79|21061.79|21182.99|21062.99|21183.82|21063.82|21181.79|21061.79|10
1633975370000|2021-10-11 18:02:50|21181.83|21061.83|21182.3|21062.3|21182.57|21062.57|21181.25|21061.25|10
1633975380000|2021-10-11 18:03:00|21182.13|21062.13|21185.27|21065.27|21185.52|21065.52|21182.13|21062.13|10
1633975390000|2021-10-11 18:03:10|21184.31|21064.31|21186.5|21066.5|21186.65|21066.65|21184.31|21064.31|10
1633975400000|2021-10-11 18:03:20|21186.66|21066.66|21189.21|21069.21|21189.21|21069.21|21186.65|21066.65|10
1633975410000|2021-10-11 18:03:30|21189.31|21069.31|21191.22|21071.22|21191.22|21071.22|21189.31|21069.31|10
1633975420000|2021-10-11 18:03:40|21191.44|21071.44|21194.11|21074.11|21194.11|21074.11|21191.14|21071.14|10
1633975430000|2021-10-11 18:03:50|21194.12|21074.12|21191.24|21071.24|21194.12|21074.12|21191.24|21071.24|9
1633975440000|2021-10-11 18:04:00|21191.44|21071.44|21190.11|21070.11|21191.44|21071.44|21190.11|21070.11|10
1633975450000|2021-10-11 18:04:10|21190.87|21070.87|21191.61|21071.61|21191.61|21071.61|21190.43|21070.43|10
1633975460000|2021-10-11 18:04:20|21191.34|21071.34|21193.54|21073.54|21193.54|21073.54|21191.34|21071.34|10
1633975470000|2021-10-11 18:04:30|21193.32|21073.32|21193.69|21073.69|21193.89|21073.89|21192.6|21072.6|10
1633975480000|2021-10-11 18:04:40|21193.42|21073.42|21192.38|21072.38|21193.42|21073.42|21192.07|21072.07|10
1633975490000|2021-10-11 18:04:50|21191.23|21071.23|21193.53|21073.53|21193.53|21073.53|21190.91|21070.91|10
1633975500000|2021-10-11 18:05:00|21193.59|21073.59|21197.87|21077.87|21197.87|21077.87|21193.59|21073.59|8
1633975510000|2021-10-11 18:05:10|21197.92|21077.92|21199.63|21079.63|21199.63|21079.63|21197.92|21077.92|10
1633975520000|2021-10-11 18:05:20|21197.65|21077.65|21195.53|21075.53|21198.27|21078.27|21195.53|21075.53|10
1633975530000|2021-10-11 18:05:30|21195.62|21075.62|21193.66|21073.66|21195.7|21075.7|21186.83|21066.83|10
1633975540000|2021-10-11 18:05:40|21193.6|21073.6|21184.8|21064.8|21193.6|21073.6|21184.8|21064.8|10
1633975550000|2021-10-11 18:05:50|21185.16|21065.16|21179.08|21059.08|21185.16|21065.16|21179.08|21059.08|10
1633975560000|2021-10-11 18:06:00|21178.76|21058.76|21178.72|21058.72|21179.16|21059.16|21177.97|21057.97|10
1633975570000|2021-10-11 18:06:10|21178.68|21058.68|21175.02|21055.02|21178.68|21058.68|21175.02|21055.02|10
1633975580000|2021-10-11 18:06:20|21175.22|21055.22|21172.11|21052.11|21175.22|21055.22|21172.11|21052.11|10
1633975590000|2021-10-11 18:06:30|21173.44|21053.44|21173.48|21053.48|21174.1|21054.1|21172.44|21052.44|10
1633975600000|2021-10-11 18:06:40|21173.23|21053.23|21172.87|21052.87|21173.75|21053.75|21171.85|21051.85|10
1633975610000|2021-10-11 18:06:50|21173.74|21053.74|21167.94|21047.94|21173.74|21053.74|21167.94|21047.94|9
1633975620000|2021-10-11 18:07:00|21166.88|21046.88|21165.91|21045.91|21166.88|21046.88|21165.77|21045.77|10
1633975630000|2021-10-11 18:07:10|21165.33|21045.33|21162.46|21042.46|21165.33|21045.33|21162.1|21042.1|10
1633975640000|2021-10-11 18:07:20|21162.12|21042.12|21160.4|21040.4|21162.12|21042.12|21158.73|21038.73|10
1633975650000|2021-10-11 18:07:30|21160.39|21040.39|21157.01|21037.01|21160.39|21040.39|21157.01|21037.01|8
1633975660000|2021-10-11 18:07:40|21156.42|21036.42|21154.91|21034.91|21156.55|21036.55|21154.85|21034.85|10
1633975670000|2021-10-11 18:07:50|21154.44|21034.44|21156.82|21036.82|21156.98|21036.98|21154.44|21034.44|10
1633975680000|2021-10-11 18:08:00|21157.51|21037.51|21150.93|21030.93|21157.51|21037.51|21150.93|21030.93|10
1633975690000|2021-10-11 18:08:10|21151.19|21031.19|21147.55|21027.55|21151.19|21031.19|21147.55|21027.55|10
1633975700000|2021-10-11 18:08:20|21146.98|21026.98|21141.53|21021.53|21147.75|21027.75|21141.53|21021.53|10
1633975710000|2021-10-11 18:08:30|21141.89|21021.89|21140.06|21020.06|21142.04|21022.04|21140.06|21020.06|9
1633975720000|2021-10-11 18:08:40|21140.31|21020.31|21141.68|21021.68|21142.63|21022.63|21140.31|21020.31|10
1633975730000|2021-10-11 18:08:50|21141.94|21021.94|21142.08|21022.08|21142.34|21022.34|21141.09|21021.09|10
1633975740000|2021-10-11 18:09:00|21141.91|21021.91|21143.71|21023.71|21143.71|21023.71|21141.91|21021.91|10
1633975750000|2021-10-11 18:09:10|21143.19|21023.19|21142.19|21022.19|21143.19|21023.19|21141.71|21021.71|10
1633975760000|2021-10-11 18:09:20|21143.26|21023.26|21144.63|21024.63|21144.81|21024.81|21143.26|21023.26|10
1633975770000|2021-10-11 18:09:30|21144.78|21024.78|21143.2|21023.2|21145.45|21025.45|21143.2|21023.2|10
1633975780000|2021-10-11 18:09:40|21143.22|21023.22|21144.38|21024.38|21144.38|21024.38|21143.19|21023.19|9
1633975790000|2021-10-11 18:09:50|21144.24|21024.24|21140.31|21020.31|21144.24|21024.24|21140.31|21020.31|10
1633975800000|2021-10-11 18:10:00|21139.12|21019.12|21139.43|21019.43|21140.23|21020.23|21138.44|21018.44|10
1633975810000|2021-10-11 18:10:10|21139.34|21019.34|21136.66|21016.66|21139.34|21019.34|21136.66|21016.66|10
1633975820000|2021-10-11 18:10:20|21135.4|21015.4|21133.89|21013.89|21135.66|21015.66|21133.89|21013.89|10
1633975830000|2021-10-11 18:10:30|21133.55|21013.55|21127.83|21007.83|21133.69|21013.69|21127.83|21007.83|10
1633975840000|2021-10-11 18:10:40|21128.15|21008.15|21126.18|21006.18|21128.15|21008.15|21125.73|21005.73|10
1633975850000|2021-10-11 18:10:50|21125.88|21005.88|21128.53|21008.53|21128.53|21008.53|21125.88|21005.88|10
1633975860000|2021-10-11 18:11:00|21128.46|21008.46|21126.39|21006.39|21128.46|21008.46|21126.28|21006.28|10
1633975870000|2021-10-11 18:11:10|21126.9|21006.9|21129.96|21009.96|21129.96|21009.96|21126.9|21006.9|9
1633975880000|2021-10-11 18:11:20|21129.8|21009.8|21129.82|21009.82|21129.92|21009.92|21129.6|21009.6|10
1633975890000|2021-10-11 18:11:30|21130.06|21010.06|21129.43|21009.43|21130.06|21010.06|21128.69|21008.69|10
1633975900000|2021-10-11 18:11:40|21129.45|21009.45|21126.71|21006.71|21129.45|21009.45|21126.71|21006.71|10
1633975910000|2021-10-11 18:11:50|21127.76|21007.76|21125.49|21005.49|21127.76|21007.76|21125.49|21005.49|10
1633975920000|2021-10-11 18:12:00|21125.97|21005.97|21114.42|20994.42|21125.97|21005.97|21114.42|20994.42|10
1633975930000|2021-10-11 18:12:10|21112.65|20992.65|21106.15|20986.15|21112.65|20992.65|21105.43|20985.43|10
1633975940000|2021-10-11 18:12:20|21106.05|20986.05|21106.97|20986.97|21108.27|20988.27|21105.64|20985.64|10
1633975950000|2021-10-11 18:12:30|21107.21|20987.21|21107.79|20987.79|21108.59|20988.59|21106.88|20986.88|10
1633975960000|2021-10-11 18:12:40|21108.33|20988.33|21109.26|20989.26|21110.1|20990.1|21108.33|20988.33|10
1633975970000|2021-10-11 18:12:50|21109.47|20989.47|21105.06|20985.06|21109.47|20989.47|21105.06|20985.06|10
1633975980000|2021-10-11 18:13:00|21104.83|20984.83|21102.4|20982.4|21104.89|20984.89|21101.49|20981.49|10
1633975990000|2021-10-11 18:13:10|21102.49|20982.49|21106.4|20986.4|21106.4|20986.4|21102.18|20982.18|10
1633976000000|2021-10-11 18:13:20|21106.31|20986.31|21111.43|20991.43|21111.43|20991.43|21106.31|20986.31|10
1633976010000|2021-10-11 18:13:30|21110.97|20990.97|21115.92|20995.92|21115.92|20995.92|21110.97|20990.97|10
1633976020000|2021-10-11 18:13:40|21116.2|20996.2|21124.05|21004.05|21124.05|21004.05|21116.2|20996.2|10
1633976030000|2021-10-11 18:13:50|21124.42|21004.42|21126.1|21006.1|21126.1|21006.1|21124.33|21004.33|10
1633976040000|2021-10-11 18:14:00|21126.5|21006.5|21125.53|21005.53|21127.09|21007.09|21125.53|21005.53|10
1633976050000|2021-10-11 18:14:10|21125.3|21005.3|21125.03|21005.03|21126.09|21006.09|21125.03|21005.03|10
1633976060000|2021-10-11 18:14:20|21125.42|21005.42|21126.38|21006.38|21126.5|21006.5|21125.42|21005.42|10
1633976070000|2021-10-11 18:14:30|21126.1|21006.1|21127.34|21007.34|21127.63|21007.63|21126.1|21006.1|10
1633976080000|2021-10-11 18:14:40|21127.6|21007.6|21128.01|21008.01|21128.42|21008.42|21127.6|21007.6|10
1633976090000|2021-10-11 18:14:50|21129.34|21009.34|21130.87|21010.87|21130.87|21010.87|21129.14|21009.14|10
1633976100000|2021-10-11 18:15:00|21131.27|21011.27|21134.3|21014.3|21134.3|21014.3|21131.27|21011.27|9
1633976110000|2021-10-11 18:15:10|21134.26|21014.26|21138.46|21018.46|21138.46|21018.46|21134.26|21014.26|9
1633976120000|2021-10-11 18:15:20|21138.54|21018.54|21141.45|21021.45|21141.45|21021.45|21138.54|21018.54|10
1633976130000|2021-10-11 18:15:30|21141.66|21021.66|21144.6|21024.6|21144.6|21024.6|21141.66|21021.66|9
1633976140000|2021-10-11 18:15:40|21144.9|21024.9|21153.23|21033.23|21153.23|21033.23|21144.9|21024.9|10
1633976150000|2021-10-11 18:15:50|21152.88|21032.88|21157.27|21037.27|21157.27|21037.27|21152.88|21032.88|10
1633976160000|2021-10-11 18:16:00|21158.13|21038.13|21158.8|21038.8|21159.04|21039.04|21157.71|21037.71|10
1633976170000|2021-10-11 18:16:10|21160.53|21040.53|21159.59|21039.59|21160.53|21040.53|21159.59|21039.59|10
1633976180000|2021-10-11 18:16:20|21159.94|21039.94|21159.25|21039.25|21159.94|21039.94|21159|21039|10
1633976190000|2021-10-11 18:16:30|21159.2|21039.2|21161.72|21041.72|21161.72|21041.72|21159.2|21039.2|10
1633976200000|2021-10-11 18:16:40|21161.58|21041.58|21163.25|21043.25|21163.92|21043.92|21161.58|21041.58|10
1633976210000|2021-10-11 18:16:50|21163.55|21043.55|21163.69|21043.69|21163.87|21043.87|21163.35|21043.35|10
1633976220000|2021-10-11 18:17:00|21162.4|21042.4|21161.61|21041.61|21162.4|21042.4|21161.52|21041.52|10
1633976230000|2021-10-11 18:17:10|21161.85|21041.85|21160.71|21040.71|21161.85|21041.85|21160.67|21040.67|10
1633976240000|2021-10-11 18:17:20|21160.93|21040.93|21160.52|21040.52|21161.08|21041.08|21160.32|21040.32|9
1633976250000|2021-10-11 18:17:30|21161.38|21041.38|21163.85|21043.85|21164.07|21044.07|21161.05|21041.05|10
1633976260000|2021-10-11 18:17:40|21164.52|21044.52|21165.73|21045.73|21165.85|21045.85|21164.52|21044.52|10
1633976270000|2021-10-11 18:17:50|21165.6|21045.6|21165.41|21045.41|21165.75|21045.75|21164.48|21044.48|10
1633976280000|2021-10-11 18:18:00|21165.15|21045.15|21165.13|21045.13|21165.32|21045.32|21164.81|21044.81|10
1633976290000|2021-10-11 18:18:10|21165.11|21045.11|21167.03|21047.03|21167.03|21047.03|21164.46|21044.46|10
1633976300000|2021-10-11 18:18:20|21167.82|21047.82|21169.63|21049.63|21169.63|21049.63|21167.82|21047.82|10
1633976310000|2021-10-11 18:18:30|21169.54|21049.54|21171.33|21051.33|21171.33|21051.33|21169.54|21049.54|10
1633976320000|2021-10-11 18:18:40|21171.03|21051.03|21171.78|21051.78|21171.96|21051.96|21170.43|21050.43|10
1633976330000|2021-10-11 18:18:50|21172.32|21052.32|21171.22|21051.22|21172.58|21052.58|21171.22|21051.22|10
1633976340000|2021-10-11 18:19:00|21171.56|21051.56|21168.97|21048.97|21171.75|21051.75|21168.97|21048.97|10
1633976350000|2021-10-11 18:19:10|21168.93|21048.93|21168.65|21048.65|21170.35|21050.35|21168.65|21048.65|10
1633976360000|2021-10-11 18:19:20|21168.52|21048.52|21164.91|21044.91|21168.58|21048.58|21164.91|21044.91|10
1633976370000|2021-10-11 18:19:30|21164.75|21044.75|21160.74|21040.74|21164.79|21044.79|21160.74|21040.74|9
1633976380000|2021-10-11 18:19:40|21160.65|21040.65|21157.92|21037.92|21160.65|21040.65|21157.92|21037.92|10
1633976390000|2021-10-11 18:19:50|21157.14|21037.14|21156.61|21036.61|21157.17|21037.17|21155.52|21035.52|10
1633976400000|2021-10-11 18:20:00|21156.25|21036.25|21155.42|21035.42|21157.06|21037.06|21155.42|21035.42|10
1633976410000|2021-10-11 18:20:10|21155.77|21035.77|21154.84|21034.84|21155.77|21035.77|21154.57|21034.57|10
1633976420000|2021-10-11 18:20:20|21155.21|21035.21|21154.27|21034.27|21155.25|21035.25|21154.05|21034.05|10
1633976430000|2021-10-11 18:20:30|21153.9|21033.9|21155.29|21035.29|21155.51|21035.51|21153.9|21033.9|10
1633976440000|2021-10-11 18:20:40|21154.79|21034.79|21155.51|21035.51|21155.76|21035.76|21154.63|21034.63|10
1633976450000|2021-10-11 18:20:50|21155.43|21035.43|21153.35|21033.35|21155.43|21035.43|21153.35|21033.35|9
1633976460000|2021-10-11 18:21:00|21153.58|21033.58|21154.87|21034.87|21155.32|21035.32|21153.58|21033.58|9
1633976470000|2021-10-11 18:21:10|21154.7|21034.7|21153.94|21033.94|21154.95|21034.95|21153.73|21033.73|10
1633976480000|2021-10-11 18:21:20|21154.12|21034.12|21152.49|21032.49|21154.4|21034.4|21152.49|21032.49|10
1633976490000|2021-10-11 18:21:30|21152.59|21032.59|21144.73|21024.73|21152.59|21032.59|21144.73|21024.73|10
1633976500000|2021-10-11 18:21:40|21144.39|21024.39|21141.44|21021.44|21144.39|21024.39|21141.44|21021.44|10
1633976510000|2021-10-11 18:21:50|21141.46|21021.46|21140.61|21020.61|21142.83|21022.83|21140.61|21020.61|10
1633976520000|2021-10-11 18:22:00|21140.51|21020.51|21139.02|21019.02|21140.59|21020.59|21137.39|21017.39|10
1633976530000|2021-10-11 18:22:10|21138.52|21018.52|21134.5|21014.5|21139.32|21019.32|21134.5|21014.5|10
1633976540000|2021-10-11 18:22:20|21134.6|21014.6|21132.58|21012.58|21136.09|21016.09|21132.58|21012.58|10
1633976550000|2021-10-11 18:22:30|21132.48|21012.48|21129.65|21009.65|21132.48|21012.48|21129.42|21009.42|10
1633976560000|2021-10-11 18:22:40|21128.41|21008.41|21126.97|21006.97|21128.93|21008.93|21126.96|21006.96|10
1633976570000|2021-10-11 18:22:50|21126.86|21006.86|21118.67|20998.67|21126.87|21006.87|21118.67|20998.67|10
1633976580000|2021-10-11 18:23:00|21117.88|20997.88|21111.14|20991.14|21119.13|20999.13|21111.14|20991.14|10
1633976590000|2021-10-11 18:23:10|21109.8|20989.8|21106.8|20986.8|21110.35|20990.35|21106.8|20986.8|10
1633976600000|2021-10-11 18:23:20|21106.19|20986.19|21105.46|20985.46|21106.19|20986.19|21104.44|20984.44|10
1633976610000|2021-10-11 18:23:30|21105.27|20985.27|21107.65|20987.65|21107.65|20987.65|21104.86|20984.86|10
1633976620000|2021-10-11 18:23:40|21108.32|20988.32|21110.99|20990.99|21111.13|20991.13|21108.32|20988.32|10
1633976630000|2021-10-11 18:23:50|21111.07|20991.07|21118.35|20998.35|21118.35|20998.35|21111.07|20991.07|10
1633976640000|2021-10-11 18:24:00|21118.96|20998.96|21122.47|21002.47|21122.47|21002.47|21118.96|20998.96|10
1633976650000|2021-10-11 18:24:10|21122.25|21002.25|21124.56|21004.56|21124.56|21004.56|21121.83|21001.83|10
1633976660000|2021-10-11 18:24:20|21124.66|21004.66|21125.08|21005.08|21125.47|21005.47|21123.52|21003.52|10
1633976670000|2021-10-11 18:24:30|21124.86|21004.86|21125.13|21005.13|21125.2|21005.2|21124.28|21004.28|10
1633976680000|2021-10-11 18:24:40|21125.3|21005.3|21122.67|21002.67|21125.3|21005.3|21122.67|21002.67|10
1633976690000|2021-10-11 18:24:50|21122.73|21002.73|21120.36|21000.36|21122.73|21002.73|21120.36|21000.36|10
1633976700000|2021-10-11 18:25:00|21120.87|21000.87|21120.99|21000.99|21120.99|21000.99|21120.17|21000.17|10
1633976710000|2021-10-11 18:25:10|21121.19|21001.19|21122.03|21002.03|21122.43|21002.43|21120.95|21000.95|10
1633976720000|2021-10-11 18:25:20|21121.96|21001.96|21126.05|21006.05|21126.05|21006.05|21121.89|21001.89|10
1633976730000|2021-10-11 18:25:30|21125.97|21005.97|21125.9|21005.9|21126.39|21006.39|21125.9|21005.9|10
1633976740000|2021-10-11 18:25:40|21125.59|21005.59|21126.74|21006.74|21127.18|21007.18|21125.01|21005.01|10
1633976750000|2021-10-11 18:25:50|21126.78|21006.78|21125.01|21005.01|21126.86|21006.86|21124.52|21004.52|10
1633976760000|2021-10-11 18:26:00|21125.11|21005.11|21126.4|21006.4|21126.4|21006.4|21125.11|21005.11|9
1633976770000|2021-10-11 18:26:10|21126.52|21006.52|21127.89|21007.89|21127.89|21007.89|21126.02|21006.02|10
1633976780000|2021-10-11 18:26:20|21128|21008|21128.48|21008.48|21128.58|21008.58|21127.58|21007.58|10
1633976790000|2021-10-11 18:26:30|21128.44|21008.44|21128.19|21008.19|21129.4|21009.4|21127.99|21007.99|10
1633976800000|2021-10-11 18:26:40|21128.48|21008.48|21128.39|21008.39|21128.56|21008.56|21127.48|21007.48|10
1633976810000|2021-10-11 18:26:50|21128.25|21008.25|21128.56|21008.56|21129.41|21009.41|21127.94|21007.94|10
1633976820000|2021-10-11 18:27:00|21126.59|21006.59|21127.27|21007.27|21128.22|21008.22|21126.39|21006.39|10
1633976830000|2021-10-11 18:27:10|21127.41|21007.41|21121.18|21001.18|21127.41|21007.41|21121.18|21001.18|10
1633976840000|2021-10-11 18:27:20|21120.79|21000.79|21119.31|20999.31|21121.49|21001.49|21119.31|20999.31|10
1633976850000|2021-10-11 18:27:30|21119.28|20999.28|21114.86|20994.86|21119.28|20999.28|21114.86|20994.86|10
1633976860000|2021-10-11 18:27:40|21114.53|20994.53|21113.21|20993.21|21114.54|20994.54|21113.05|20993.05|10
1633976870000|2021-10-11 18:27:50|21113.56|20993.56|21114.77|20994.77|21114.77|20994.77|21113.12|20993.12|10
1633976880000|2021-10-11 18:28:00|21115.14|20995.14|21118.64|20998.64|21118.64|20998.64|21115.14|20995.14|10
1633976890000|2021-10-11 18:28:10|21119.08|20999.08|21126.02|21006.02|21126.02|21006.02|21119.08|20999.08|10
1633976900000|2021-10-11 18:28:20|21126.01|21006.01|21133.19|21013.19|21133.19|21013.19|21126.01|21006.01|10
1633976910000|2021-10-11 18:28:30|21133.56|21013.56|21136.56|21016.56|21136.56|21016.56|21133.56|21013.56|10
1633976920000|2021-10-11 18:28:40|21136.71|21016.71|21136.28|21016.28|21137.09|21017.09|21136.08|21016.08|10
1633976930000|2021-10-11 18:28:50|21136.42|21016.42|21133.66|21013.66|21136.49|21016.49|21133.66|21013.66|10
1633976940000|2021-10-11 18:29:00|21134.2|21014.2|21136.76|21016.76|21136.76|21016.76|21133.79|21013.79|10
1633976950000|2021-10-11 18:29:10|21137.09|21017.09|21140.92|21020.92|21140.92|21020.92|21136.94|21016.94|10
1633976960000|2021-10-11 18:29:20|21141.06|21021.06|21140.08|21020.08|21141.06|21021.06|21139.47|21019.47|9
1633976970000|2021-10-11 18:29:30|21140.34|21020.34|21139.4|21019.4|21140.34|21020.34|21138.79|21018.79|10
1633976980000|2021-10-11 18:29:40|21140.34|21020.34|21144.74|21024.74|21144.77|21024.77|21140.34|21020.34|9
1633976990000|2021-10-11 18:29:50|21145.59|21025.59|21148.46|21028.46|21148.66|21028.66|21145.59|21025.59|10
1633977000000|2021-10-11 18:30:00|21148.42|21028.42|21148.09|21028.09|21149.35|21029.35|21147.82|21027.82|10
1633977010000|2021-10-11 18:30:10|21147.9|21027.9|21148.97|21028.97|21150.39|21030.39|21147.9|21027.9|9
1633977020000|2021-10-11 18:30:20|21149.58|21029.58|21150.66|21030.66|21151.09|21031.09|21149.56|21029.56|10
1633977030000|2021-10-11 18:30:30|21150.44|21030.44|21150.93|21030.93|21150.93|21030.93|21150.44|21030.44|10
1633977040000|2021-10-11 18:30:40|21150.91|21030.91|21151.96|21031.96|21152.49|21032.49|21150.91|21030.91|10
1633977050000|2021-10-11 18:30:50|21152.38|21032.38|21153.36|21033.36|21154.36|21034.36|21152.38|21032.38|9
1633977060000|2021-10-11 18:31:00|21153.42|21033.42|21152.41|21032.41|21153.8|21033.8|21152.41|21032.41|10
1633977070000|2021-10-11 18:31:10|21152.21|21032.21|21142.88|21022.88|21152.21|21032.21|21142.13|21022.13|10
1633977080000|2021-10-11 18:31:20|21142.16|21022.16|21135.06|21015.06|21142.16|21022.16|21135.06|21015.06|10
1633977090000|2021-10-11 18:31:30|21134.15|21014.15|21128.85|21008.85|21134.15|21014.15|21128.85|21008.85|10
1633977100000|2021-10-11 18:31:40|21128.65|21008.65|21124.1|21004.1|21128.65|21008.65|21123.95|21003.95|10
1633977110000|2021-10-11 18:31:50|21123.67|21003.67|21119.76|20999.76|21123.81|21003.81|21119.76|20999.76|10
1633977120000|2021-10-11 18:32:00|21120.96|21000.96|21120.15|21000.15|21121.03|21001.03|21119.48|20999.48|10
1633977130000|2021-10-11 18:32:10|21120.65|21000.65|21119.62|20999.62|21120.65|21000.65|21119.06|20999.06|10
1633977140000|2021-10-11 18:32:20|21119.88|20999.88|21122.56|21002.56|21122.56|21002.56|21119.83|20999.83|8
1633977150000|2021-10-11 18:32:30|21122.98|21002.98|21125.14|21005.14|21125.14|21005.14|21122.98|21002.98|9
1633977160000|2021-10-11 18:32:40|21125.71|21005.71|21129.45|21009.45|21129.45|21009.45|21125.71|21005.71|10
1633977170000|2021-10-11 18:32:50|21129.67|21009.67|21133.34|21013.34|21133.34|21013.34|21129.52|21009.52|10
1633977180000|2021-10-11 18:33:00|21133.28|21013.28|21133.06|21013.06|21133.35|21013.35|21132.63|21012.63|9
1633977190000|2021-10-11 18:33:10|21133.46|21013.46|21134.41|21014.41|21135.27|21015.27|21133.45|21013.45|10
1633977200000|2021-10-11 18:33:20|21134.96|21014.96|21134.43|21014.43|21135.16|21015.16|21134.43|21014.43|7
1633977210000|2021-10-11 18:33:30|21134.77|21014.77|21135.31|21015.31|21135.34|21015.34|21134.53|21014.53|10
1633977220000|2021-10-11 18:33:40|21134.44|21014.44|21132.75|21012.75|21134.6|21014.6|21132.75|21012.75|10
1633977230000|2021-10-11 18:33:50|21132.84|21012.84|21130.07|21010.07|21132.84|21012.84|21130.07|21010.07|10
1633977240000|2021-10-11 18:34:00|21130.02|21010.02|21128.61|21008.61|21131.27|21011.27|21128.6|21008.6|10
1633977250000|2021-10-11 18:34:10|21128.56|21008.56|21126.76|21006.76|21128.56|21008.56|21126.19|21006.19|10
1633977260000|2021-10-11 18:34:20|21126.85|21006.85|21126.26|21006.26|21127.21|21007.21|21126.16|21006.16|10
1633977270000|2021-10-11 18:34:30|21125.58|21005.58|21125.89|21005.89|21126.46|21006.46|21125.58|21005.58|9
1633977280000|2021-10-11 18:34:40|21125.71|21005.71|21119.05|20999.05|21125.71|21005.71|21119.05|20999.05|10
1633977290000|2021-10-11 18:34:50|21119.07|20999.07|21115.39|20995.39|21119.07|20999.07|21115.39|20995.39|10
1633977300000|2021-10-11 18:35:00|21115.36|20995.36|21113.98|20993.98|21115.36|20995.36|21113.33|20993.33|9
1633977310000|2021-10-11 18:35:10|21113.9|20993.9|21110.75|20990.75|21114.32|20994.32|21110.75|20990.75|10
1633977320000|2021-10-11 18:35:20|21110.65|20990.65|21108.19|20988.19|21110.65|20990.65|21108.19|20988.19|9
1633977330000|2021-10-11 18:35:30|21106.81|20986.81|21103.27|20983.27|21106.95|20986.95|21103.27|20983.27|9
1633977340000|2021-10-11 18:35:40|21102.64|20982.64|21101.63|20981.63|21102.88|20982.88|21101.34|20981.34|10
1633977350000|2021-10-11 18:35:50|21100.1|20980.1|21099.67|20979.67|21102|20982|21099.67|20979.67|10
1633977360000|2021-10-11 18:36:00|21099.95|20979.95|21101.55|20981.55|21101.83|20981.83|21099.41|20979.41|10
1633977370000|2021-10-11 18:36:10|21102.03|20982.03|21101.89|20981.89|21102.24|20982.24|21101.35|20981.35|10
1633977380000|2021-10-11 18:36:20|21102.31|20982.31|21099.87|20979.87|21103.06|20983.06|21099.87|20979.87|10
1633977390000|2021-10-11 18:36:30|21099.67|20979.67|21097.83|20977.83|21099.67|20979.67|21097.5|20977.5|10
1633977400000|2021-10-11 18:36:40|21097.16|20977.16|21094.68|20974.68|21097.16|20977.16|21093.98|20973.98|10
1633977410000|2021-10-11 18:36:50|21094.72|20974.72|21094.09|20974.09|21094.72|20974.72|21093.72|20973.72|9
1633977420000|2021-10-11 18:37:00|21094.76|20974.76|21092.91|20972.91|21094.83|20974.83|21092.32|20972.32|10
1633977430000|2021-10-11 18:37:10|21093.21|20973.21|21093.52|20973.52|21093.52|20973.52|21092.94|20972.94|10
1633977440000|2021-10-11 18:37:20|21093.43|20973.43|21089.61|20969.61|21093.43|20973.43|21089.61|20969.61|10
1633977450000|2021-10-11 18:37:30|21088.35|20968.35|21085.82|20965.82|21088.35|20968.35|21085.82|20965.82|9
1633977460000|2021-10-11 18:37:40|21086.08|20966.08|21089.57|20969.57|21089.8|20969.8|21086.08|20966.08|10
1633977470000|2021-10-11 18:37:50|21089.92|20969.92|21092.6|20972.6|21092.7|20972.7|21089.92|20969.92|9
1633977480000|2021-10-11 18:38:00|21091.69|20971.69|21090.69|20970.69|21091.69|20971.69|21089.88|20969.88|10
1633977490000|2021-10-11 18:38:10|21090.42|20970.42|21090.92|20970.92|21091.12|20971.12|21090.05|20970.05|10
1633977500000|2021-10-11 18:38:20|21090.94|20970.94|21090.84|20970.84|21091.33|20971.33|21090.78|20970.78|10
1633977510000|2021-10-11 18:38:30|21090.94|20970.94|21090.23|20970.23|21090.94|20970.94|21090.23|20970.23|9
1633977520000|2021-10-11 18:38:40|21090.38|20970.38|21088.61|20968.61|21090.38|20970.38|21088.61|20968.61|10
1633977530000|2021-10-11 18:38:50|21087.68|20967.68|21082.54|20962.54|21087.68|20967.68|21082.04|20962.04|9
1633977540000|2021-10-11 18:39:00|21081.89|20961.89|21082.66|20962.66|21082.66|20962.66|21081.5|20961.5|10
1633977550000|2021-10-11 18:39:10|21083.23|20963.23|21085.94|20965.94|21085.94|20965.94|21083.23|20963.23|10
1633977560000|2021-10-11 18:39:20|21086.21|20966.21|21085.26|20965.26|21086.21|20966.21|21084.55|20964.55|8
1633977570000|2021-10-11 18:39:30|21083.84|20963.84|21082.6|20962.6|21084.38|20964.38|21082.6|20962.6|10
1633977580000|2021-10-11 18:39:40|21082.91|20962.91|21082.34|20962.34|21083.34|20963.34|21082.31|20962.31|10
1633977590000|2021-10-11 18:39:50|21082.4|20962.4|21082.63|20962.63|21083.93|20963.93|21082.4|20962.4|10
1633977600000|2021-10-11 18:40:00|21082.58|20962.58|21084.09|20964.09|21084.09|20964.09|21082.16|20962.16|9
1633977610000|2021-10-11 18:40:10|21083.84|20963.84|21087.73|20967.73|21087.73|20967.73|21083.84|20963.84|10
1633977620000|2021-10-11 18:40:20|21088.77|20968.77|21088.67|20968.67|21090.56|20970.56|21088.67|20968.67|10
1633977630000|2021-10-11 18:40:30|21089.39|20969.39|21086.09|20966.09|21089.42|20969.42|21085.68|20965.68|10
1633977640000|2021-10-11 18:40:40|21086.29|20966.29|21086.49|20966.49|21086.72|20966.72|21085.75|20965.75|10
1633977650000|2021-10-11 18:40:50|21085.36|20965.36|21083.2|20963.2|21085.36|20965.36|21082.98|20962.98|10
1633977660000|2021-10-11 18:41:00|21082.63|20962.63|21077.97|20957.97|21082.63|20962.63|21077.42|20957.42|10
1633977670000|2021-10-11 18:41:10|21077.05|20957.05|21077|20957|21077.05|20957.05|21076|20956|10
1633977680000|2021-10-11 18:41:20|21077.56|20957.56|21075.09|20955.09|21077.83|20957.83|21075.09|20955.09|10
1633977690000|2021-10-11 18:41:30|21074.25|20954.25|21069.75|20949.75|21074.25|20954.25|21069.58|20949.58|10
1633977700000|2021-10-11 18:41:40|21069.73|20949.73|21066.48|20946.48|21069.73|20949.73|21065.93|20945.93|10
1633977710000|2021-10-11 18:41:50|21066.47|20946.47|21066.28|20946.28|21067.31|20947.31|21065.33|20945.33|10
1633977720000|2021-10-11 18:42:00|21067.16|20947.16|21069.64|20949.64|21069.64|20949.64|21066.75|20946.75|10
1633977730000|2021-10-11 18:42:10|21069.83|20949.83|21070.15|20950.15|21070.46|20950.46|21069.7|20949.7|10
1633977740000|2021-10-11 18:42:20|21069.46|20949.46|21071.53|20951.53|21071.72|20951.72|21069.46|20949.46|10
1633977750000|2021-10-11 18:42:30|21071.85|20951.85|21071.97|20951.97|21072.22|20952.22|21071.44|20951.44|10
1633977760000|2021-10-11 18:42:40|21071.99|20951.99|21072.93|20952.93|21074.23|20954.23|21071.99|20951.99|9
1633977770000|2021-10-11 18:42:50|21072.67|20952.67|21071.65|20951.65|21073.36|20953.36|21071.65|20951.65|9
1633977780000|2021-10-11 18:43:00|21070.66|20950.66|21071.47|20951.47|21072|20952|21070.53|20950.53|10
1633977790000|2021-10-11 18:43:10|21072.47|20952.47|21076.71|20956.71|21076.71|20956.71|21072.47|20952.47|10
1633977800000|2021-10-11 18:43:20|21076.8|20956.8|21082.44|20962.44|21082.44|20962.44|21076.8|20956.8|10
1633977810000|2021-10-11 18:43:30|21082.65|20962.65|21086.02|20966.02|21086.97|20966.97|21082.65|20962.65|9
1633977820000|2021-10-11 18:43:40|21085.9|20965.9|21087.85|20967.85|21088.35|20968.35|21085.9|20965.9|10
1633977830000|2021-10-11 18:43:50|21087.69|20967.69|21088.99|20968.99|21089.2|20969.2|21087.69|20967.69|10
1633977840000|2021-10-11 18:44:00|21088.13|20968.13|21088.51|20968.51|21088.73|20968.73|21088.13|20968.13|9
1633977850000|2021-10-11 18:44:10|21088.56|20968.56|21092.55|20972.55|21092.55|20972.55|21088.56|20968.56|10
1633977860000|2021-10-11 18:44:20|21091.99|20971.99|21098.63|20978.63|21098.63|20978.63|21091.99|20971.99|10
1633977870000|2021-10-11 18:44:30|21098.98|20978.98|21102.47|20982.47|21102.47|20982.47|21098.98|20978.98|10
1633977880000|2021-10-11 18:44:40|21102.07|20982.07|21098.29|20978.29|21102.15|20982.15|21098.29|20978.29|10
1633977890000|2021-10-11 18:44:50|21097.45|20977.45|21096.54|20976.54|21097.45|20977.45|21095.75|20975.75|10
1633977900000|2021-10-11 18:45:00|21094.95|20974.95|21093.82|20973.82|21095.19|20975.19|21092.84|20972.84|10
1633977910000|2021-10-11 18:45:10|21093.61|20973.61|21095.88|20975.88|21095.88|20975.88|21093.61|20973.61|10
1633977920000|2021-10-11 18:45:20|21096.8|20976.8|21097.69|20977.69|21097.69|20977.69|21096.18|20976.18|10
1633977930000|2021-10-11 18:45:30|21097.58|20977.58|21097.65|20977.65|21098.31|20978.31|21097.46|20977.46|9
1633977940000|2021-10-11 18:45:40|21097.57|20977.57|21098.68|20978.68|21098.74|20978.74|21097.57|20977.57|9
1633977950000|2021-10-11 18:45:50|21098.8|20978.8|21102.9|20982.9|21102.9|20982.9|21098.8|20978.8|9
1633977960000|2021-10-11 18:46:00|21103.73|20983.73|21104.09|20984.09|21104.09|20984.09|21103.11|20983.11|10
1633977970000|2021-10-11 18:46:10|21104.01|20984.01|21105.71|20985.71|21105.76|20985.76|21103.79|20983.79|10
1633977980000|2021-10-11 18:46:20|21106.34|20986.34|21105.97|20985.97|21106.34|20986.34|21105.12|20985.12|10
1633977990000|2021-10-11 18:46:30|21106.48|20986.48|21107.94|20987.94|21107.94|20987.94|21106.48|20986.48|9
1633978000000|2021-10-11 18:46:40|21108.29|20988.29|21109.87|20989.87|21109.87|20989.87|21108.29|20988.29|10
1633978010000|2021-10-11 18:46:50|21109.51|20989.51|21111.87|20991.87|21111.87|20991.87|21109.51|20989.51|9
1633978020000|2021-10-11 18:47:00|21111.83|20991.83|21113.6|20993.6|21113.63|20993.63|21111.39|20991.39|10
1633978030000|2021-10-11 18:47:10|21112.55|20992.55|21112.03|20992.03|21112.56|20992.56|21111.18|20991.18|10
1633978040000|2021-10-11 18:47:20|21111.85|20991.85|21112.28|20992.28|21112.67|20992.67|21111.85|20991.85|10
1633978050000|2021-10-11 18:47:30|21112.42|20992.42|21112.32|20992.32|21113.43|20993.43|21111.82|20991.82|10
1633978060000|2021-10-11 18:47:40|21112.6|20992.6|21113.42|20993.42|21113.42|20993.42|21112.26|20992.26|10
1633978070000|2021-10-11 18:47:50|21113.4|20993.4|21114.06|20994.06|21114.48|20994.48|21112.57|20992.57|10
1633978080000|2021-10-11 18:48:00|21113.93|20993.93|21112.94|20992.94|21115.85|20995.85|21112.94|20992.94|10
1633978090000|2021-10-11 18:48:10|21111.56|20991.56|21110.6|20990.6|21111.59|20991.59|21110.31|20990.31|10
1633978100000|2021-10-11 18:48:20|21110.93|20990.93|21112.08|20992.08|21112.16|20992.16|21110.93|20990.93|10
1633978110000|2021-10-11 18:48:30|21112.27|20992.27|21114.31|20994.31|21114.59|20994.59|21112.27|20992.27|10
1633978120000|2021-10-11 18:48:40|21114.44|20994.44|21111.09|20991.09|21114.44|20994.44|21111.09|20991.09|10
1633978130000|2021-10-11 18:48:50|21110.71|20990.71|21109.76|20989.76|21110.71|20990.71|21108.68|20988.68|9
1633978140000|2021-10-11 18:49:00|21109.59|20989.59|21108.84|20988.84|21109.87|20989.87|21107.7|20987.7|10
1633978150000|2021-10-11 18:49:10|21108.89|20988.89|21110.44|20990.44|21110.44|20990.44|21108.26|20988.26|9
1633978160000|2021-10-11 18:49:20|21110.52|20990.52|21107.55|20987.55|21110.52|20990.52|21107.55|20987.55|10
1633978170000|2021-10-11 18:49:30|21107.56|20987.56|21103.86|20983.86|21107.56|20987.56|21103.86|20983.86|10
1633978180000|2021-10-11 18:49:40|21103.32|20983.32|21099.55|20979.55|21103.32|20983.32|21099.55|20979.55|10
1633978190000|2021-10-11 18:49:50|21099.82|20979.82|21095.52|20975.52|21099.82|20979.82|21095.52|20975.52|10
1633978200000|2021-10-11 18:50:00|21095.35|20975.35|21099.18|20979.18|21099.18|20979.18|21095.35|20975.35|9
1633978210000|2021-10-11 18:50:10|21097.87|20977.87|21096.78|20976.78|21098.05|20978.05|21096.72|20976.72|10
1633978220000|2021-10-11 18:50:20|21096.41|20976.41|21096.58|20976.58|21096.71|20976.71|21095.77|20975.77|10
1633978230000|2021-10-11 18:50:30|21096.33|20976.33|21096.16|20976.16|21096.78|20976.78|21095.99|20975.99|9
1633978240000|2021-10-11 18:50:40|21097.71|20977.71|21098.5|20978.5|21098.5|20978.5|21096.95|20976.95|10
1633978250000|2021-10-11 18:50:50|21098.53|20978.53|21097.05|20977.05|21098.59|20978.59|21096.98|20976.98|10
1633978260000|2021-10-11 18:51:00|21097.01|20977.01|21096.94|20976.94|21097.01|20977.01|21096.24|20976.24|10
1633978270000|2021-10-11 18:51:10|21096.55|20976.55|21098.85|20978.85|21098.85|20978.85|21096.55|20976.55|10
1633978280000|2021-10-11 18:51:20|21099.25|20979.25|21103.67|20983.67|21104.58|20984.58|21099.25|20979.25|10
1633978290000|2021-10-11 18:51:30|21103.81|20983.81|21107.08|20987.08|21107.49|20987.49|21103.81|20983.81|10
1633978300000|2021-10-11 18:51:40|21107.12|20987.12|21108.64|20988.64|21108.75|20988.75|21107.12|20987.12|9
1633978310000|2021-10-11 18:51:50|21108.48|20988.48|21108.71|20988.71|21109.9|20989.9|21108.02|20988.02|9
1633978320000|2021-10-11 18:52:00|21108.87|20988.87|21112.2|20992.2|21112.2|20992.2|21108.87|20988.87|10
1633978330000|2021-10-11 18:52:10|21111.91|20991.91|21113.16|20993.16|21113.66|20993.66|21111.91|20991.91|10
1633978340000|2021-10-11 18:52:20|21114.08|20994.08|21114.1|20994.1|21115.63|20995.63|21113.83|20993.83|10
1633978350000|2021-10-11 18:52:30|21114.43|20994.43|21117.27|20997.27|21117.52|20997.52|21114.43|20994.43|10
1633978360000|2021-10-11 18:52:40|21117.45|20997.45|21119.64|20999.64|21119.64|20999.64|21117.45|20997.45|10
1633978370000|2021-10-11 18:52:50|21119.4|20999.4|21121.25|21001.25|21121.31|21001.31|21119.4|20999.4|10
1633978380000|2021-10-11 18:53:00|21121.8|21001.8|21122.24|21002.24|21122.24|21002.24|21121.34|21001.34|10
1633978390000|2021-10-11 18:53:10|21122.42|21002.42|21123.39|21003.39|21123.39|21003.39|21122.2|21002.2|10
1633978400000|2021-10-11 18:53:20|21123.3|21003.3|21125|21005|21125.46|21005.46|21123.23|21003.23|10
1633978410000|2021-10-11 18:53:30|21125.36|21005.36|21124.1|21004.1|21125.36|21005.36|21124.09|21004.09|9
1633978420000|2021-10-11 18:53:40|21124.81|21004.81|21122.82|21002.82|21124.97|21004.97|21122.82|21002.82|10
1633978430000|2021-10-11 18:53:50|21123.64|21003.64|21122.04|21002.04|21123.64|21003.64|21122.04|21002.04|10
1633978440000|2021-10-11 18:54:00|21121.73|21001.73|21123.41|21003.41|21123.62|21003.62|21121.73|21001.73|10
1633978450000|2021-10-11 18:54:10|21123.62|21003.62|21125|21005|21125.19|21005.19|21123.26|21003.26|10
1633978460000|2021-10-11 18:54:20|21125.04|21005.04|21124.43|21004.43|21125.29|21005.29|21123.63|21003.63|10
1633978470000|2021-10-11 18:54:30|21125.67|21005.67|21128.52|21008.52|21128.52|21008.52|21125.67|21005.67|10
1633978480000|2021-10-11 18:54:40|21128.95|21008.95|21130.51|21010.51|21130.51|21010.51|21128.52|21008.52|9
1633978490000|2021-10-11 18:54:50|21129.87|21009.87|21129.17|21009.17|21129.87|21009.87|21128.85|21008.85|10
1633978500000|2021-10-11 18:55:00|21129.12|21009.12|21130.39|21010.39|21130.39|21010.39|21128.79|21008.79|10
1633978510000|2021-10-11 18:55:10|21130.59|21010.59|21132.34|21012.34|21132.34|21012.34|21130.59|21010.59|10
1633978520000|2021-10-11 18:55:20|21132.38|21012.38|21133.9|21013.9|21134.42|21014.42|21132.38|21012.38|9
1633978530000|2021-10-11 18:55:30|21133.96|21013.96|21132.42|21012.42|21133.96|21013.96|21132.42|21012.42|10
1633978540000|2021-10-11 18:55:40|21132.76|21012.76|21132.3|21012.3|21133.08|21013.08|21132.3|21012.3|10
1633978550000|2021-10-11 18:55:50|21133.25|21013.25|21133.61|21013.61|21133.69|21013.69|21132.96|21012.96|10
1633978560000|2021-10-11 18:56:00|21133.47|21013.47|21136.35|21016.35|21136.58|21016.58|21133.47|21013.47|10
1633978570000|2021-10-11 18:56:10|21135.91|21015.91|21136.68|21016.68|21136.68|21016.68|21135.91|21015.91|10
1633978580000|2021-10-11 18:56:20|21136.4|21016.4|21136.92|21016.92|21138.21|21018.21|21136.33|21016.33|10
1633978590000|2021-10-11 18:56:30|21136.98|21016.98|21138.95|21018.95|21139.13|21019.13|21136.98|21016.98|9
1633978600000|2021-10-11 18:56:40|21138.89|21018.89|21137.98|21017.98|21138.89|21018.89|21137.28|21017.28|10
1633978610000|2021-10-11 18:56:50|21137.96|21017.96|21138.56|21018.56|21138.56|21018.56|21137.31|21017.31|10
1633978620000|2021-10-11 18:57:00|21138.13|21018.13|21137.37|21017.37|21138.96|21018.96|21137.37|21017.37|10
1633978630000|2021-10-11 18:57:10|21137.34|21017.34|21134.98|21014.98|21137.34|21017.34|21134.98|21014.98|10
1633978640000|2021-10-11 18:57:20|21134.58|21014.58|21130.78|21010.78|21134.58|21014.58|21130.78|21010.78|10
1633978650000|2021-10-11 18:57:30|21130.3|21010.3|21124.39|21004.39|21130.3|21010.3|21124.39|21004.39|10
1633978660000|2021-10-11 18:57:40|21123.53|21003.53|21123.19|21003.19|21123.53|21003.53|21122.13|21002.13|10
1633978670000|2021-10-11 18:57:50|21123.27|21003.27|21121.76|21001.76|21123.27|21003.27|21121.65|21001.65|10
1633978680000|2021-10-11 18:58:00|21121.82|21001.82|21123.77|21003.77|21123.77|21003.77|21121.49|21001.49|10
1633978690000|2021-10-11 18:58:10|21123.78|21003.78|21123.29|21003.29|21123.78|21003.78|21122.56|21002.56|9
1633978700000|2021-10-11 18:58:20|21122.97|21002.97|21122.29|21002.29|21123.42|21003.42|21121.89|21001.89|10
1633978710000|2021-10-11 18:58:30|21122.46|21002.46|21123.28|21003.28|21123.29|21003.29|21122.34|21002.34|10
1633978720000|2021-10-11 18:58:40|21123.47|21003.47|21125.32|21005.32|21125.54|21005.54|21123.15|21003.15|10
1633978730000|2021-10-11 18:58:50|21125.93|21005.93|21129.17|21009.17|21129.17|21009.17|21125.59|21005.59|10
1633978740000|2021-10-11 18:59:00|21129.6|21009.6|21130.91|21010.91|21130.91|21010.91|21129.5|21009.5|10
1633978750000|2021-10-11 18:59:10|21130.97|21010.97|21126.44|21006.44|21131.32|21011.32|21126.44|21006.44|9
1633978760000|2021-10-11 18:59:20|21126.38|21006.38|21121.96|21001.96|21126.38|21006.38|21121.96|21001.96|10
1633978770000|2021-10-11 18:59:30|21121.66|21001.66|21118.3|20998.3|21121.66|21001.66|21118.3|20998.3|9
1633978780000|2021-10-11 18:59:40|21118.19|20998.19|21116.35|20996.35|21118.44|20998.44|21115.83|20995.83|10
1633978790000|2021-10-11 18:59:50|21115.34|20995.34|21112.67|20992.67|21115.34|20995.34|21112.67|20992.67|10
1633978800000|2021-10-11 19:00:00|21111.93|20991.93|21110.08|20990.08|21111.93|20991.93|21110.08|20990.08|10
1633978810000|2021-10-11 19:00:10|21109.39|20989.39|21110.43|20990.43|21110.43|20990.43|21109.39|20989.39|9
1633978820000|2021-10-11 19:00:20|21110.55|20990.55|21112.67|20992.67|21112.67|20992.67|21110.09|20990.09|10
1633978830000|2021-10-11 19:00:30|21111.89|20991.89|21110.63|20990.63|21111.91|20991.91|21110.1|20990.1|10
1633978840000|2021-10-11 19:00:40|21110.49|20990.49|21110.51|20990.51|21111.29|20991.29|21109.74|20989.74|10
1633978850000|2021-10-11 19:00:50|21111.49|20991.49|21114.42|20994.42|21114.42|20994.42|21111.49|20991.49|10
1633978860000|2021-10-11 19:01:00|21115.19|20995.19|21115.3|20995.3|21116|20996|21113.99|20993.99|10
1633978870000|2021-10-11 19:01:10|21116.37|20996.37|21120.22|21000.22|21120.22|21000.22|21116.3|20996.3|9
1633978880000|2021-10-11 19:01:20|21121.69|21001.69|21139.17|21019.17|21139.56|21019.56|21121.69|21001.69|10
1633978890000|2021-10-11 19:01:30|21139.29|21019.29|21147.8|21027.8|21147.8|21027.8|21139.29|21019.29|10
1633978900000|2021-10-11 19:01:40|21148.34|21028.34|21150.11|21030.11|21150.24|21030.24|21148.28|21028.28|9
1633978910000|2021-10-11 19:01:50|21150.2|21030.2|21150.7|21030.7|21151.19|21031.19|21150.2|21030.2|10
1633978920000|2021-10-11 19:02:00|21149.97|21029.97|21150.21|21030.21|21150.68|21030.68|21149.59|21029.59|9
1633978930000|2021-10-11 19:02:10|21150.42|21030.42|21147.56|21027.56|21150.42|21030.42|21147.14|21027.14|10
1633978940000|2021-10-11 19:02:20|21147.77|21027.77|21143.79|21023.79|21147.77|21027.77|21143.74|21023.74|10
1633978950000|2021-10-11 19:02:30|21143.08|21023.08|21139.55|21019.55|21143.58|21023.58|21139.55|21019.55|10
1633978960000|2021-10-11 19:02:40|21139.31|21019.31|21138.11|21018.11|21139.59|21019.59|21138.11|21018.11|10
1633978970000|2021-10-11 19:02:50|21138.89|21018.89|21136.93|21016.93|21138.89|21018.89|21136.35|21016.35|10
1633978980000|2021-10-11 19:03:00|21137.08|21017.08|21140.01|21020.01|21140.01|21020.01|21137.08|21017.08|9
1633978990000|2021-10-11 19:03:10|21140.11|21020.11|21143.11|21023.11|21143.11|21023.11|21139.92|21019.92|10
1633979000000|2021-10-11 19:03:20|21143.26|21023.26|21137.57|21017.57|21143.26|21023.26|21137.57|21017.57|10
1633979010000|2021-10-11 19:03:30|21137.69|21017.69|21137.49|21017.49|21138.45|21018.45|21137.49|21017.49|10
1633979020000|2021-10-11 19:03:40|21137.38|21017.38|21137.57|21017.57|21137.74|21017.74|21136.19|21016.19|10
1633979030000|2021-10-11 19:03:50|21138.39|21018.39|21138.72|21018.72|21138.72|21018.72|21137.81|21017.81|8
1633979040000|2021-10-11 19:04:00|21139.02|21019.02|21142.96|21022.96|21142.96|21022.96|21139.02|21019.02|10
1633979050000|2021-10-11 19:04:10|21142.9|21022.9|21143.84|21023.84|21144.4|21024.4|21142.12|21022.12|10
1633979060000|2021-10-11 19:04:20|21144.91|21024.91|21146.4|21026.4|21146.44|21026.44|21143.93|21023.93|10
1633979070000|2021-10-11 19:04:30|21146.5|21026.5|21146.47|21026.47|21147.1|21027.1|21146.05|21026.05|9
1633979080000|2021-10-11 19:04:40|21146.35|21026.35|21148.62|21028.62|21149.2|21029.2|21146.2|21026.2|10
1633979090000|2021-10-11 19:04:50|21149.2|21029.2|21148.98|21028.98|21149.55|21029.55|21148.38|21028.38|10
1633979100000|2021-10-11 19:05:00|21148.68|21028.68|21150.96|21030.96|21150.96|21030.96|21148.64|21028.64|9
1633979110000|2021-10-11 19:05:10|21150.62|21030.62|21152.56|21032.56|21152.56|21032.56|21150.62|21030.62|10
1633979120000|2021-10-11 19:05:20|21152.92|21032.92|21155.35|21035.35|21155.45|21035.45|21152.92|21032.92|10
1633979130000|2021-10-11 19:05:30|21156.18|21036.18|21158.68|21038.68|21158.71|21038.71|21156.07|21036.07|10
1633979140000|2021-10-11 19:05:40|21159.11|21039.11|21162.92|21042.92|21162.92|21042.92|21159.11|21039.11|10
1633979150000|2021-10-11 19:05:50|21163.74|21043.74|21165.84|21045.84|21165.84|21045.84|21163.74|21043.74|9
1633979160000|2021-10-11 19:06:00|21166.53|21046.53|21167.77|21047.77|21168.04|21048.04|21166.02|21046.02|8
1633979170000|2021-10-11 19:06:10|21167.39|21047.39|21171.43|21051.43|21171.56|21051.56|21167.39|21047.39|10
1633979180000|2021-10-11 19:06:20|21172.04|21052.04|21170.74|21050.74|21172.12|21052.12|21170.44|21050.44|10
1633979190000|2021-10-11 19:06:30|21171.42|21051.42|21171.8|21051.8|21172.31|21052.31|21170.85|21050.85|10
1633979200000|2021-10-11 19:06:40|21171.86|21051.86|21171.27|21051.27|21172.75|21052.75|21171.09|21051.09|10
1633979210000|2021-10-11 19:06:50|21172.03|21052.03|21173.5|21053.5|21173.5|21053.5|21169.72|21049.72|10
1633979220000|2021-10-11 19:07:00|21172.79|21052.79|21173.97|21053.97|21175.01|21055.01|21172.79|21052.79|10
1633979230000|2021-10-11 19:07:10|21174.39|21054.39|21172.78|21052.78|21174.39|21054.39|21172.78|21052.78|10
1633979240000|2021-10-11 19:07:20|21173.39|21053.39|21170.83|21050.83|21173.56|21053.56|21170.83|21050.83|9
1633979250000|2021-10-11 19:07:30|21170.22|21050.22|21166.16|21046.16|21170.41|21050.41|21164.64|21044.64|10
1633979260000|2021-10-11 19:07:40|21166.34|21046.34|21165.3|21045.3|21166.34|21046.34|21164.91|21044.91|10
1633979270000|2021-10-11 19:07:50|21165.19|21045.19|21163.2|21043.2|21165.76|21045.76|21163.2|21043.2|10
1633979280000|2021-10-11 19:08:00|21162.15|21042.15|21161.46|21041.46|21162.41|21042.41|21160.4|21040.4|10
1633979290000|2021-10-11 19:08:10|21161.69|21041.69|21160.19|21040.19|21161.9|21041.9|21160|21040|10
1633979300000|2021-10-11 19:08:20|21160.85|21040.85|21160.16|21040.16|21160.85|21040.85|21159.86|21039.86|10
1633979310000|2021-10-11 19:08:30|21160.27|21040.27|21161.09|21041.09|21161.83|21041.83|21160.27|21040.27|10
1633979320000|2021-10-11 19:08:40|21161.25|21041.25|21161.73|21041.73|21161.89|21041.89|21161.23|21041.23|10
1633979330000|2021-10-11 19:08:50|21162.08|21042.08|21161.55|21041.55|21163.3|21043.3|21160.69|21040.69|10
1633979340000|2021-10-11 19:09:00|21160.88|21040.88|21159.47|21039.47|21160.88|21040.88|21158.15|21038.15|10
1633979350000|2021-10-11 19:09:10|21159.28|21039.28|21159.59|21039.59|21161.3|21041.3|21159.28|21039.28|10
1633979360000|2021-10-11 19:09:20|21160.45|21040.45|21159.8|21039.8|21160.6|21040.6|21159.8|21039.8|10
1633979370000|2021-10-11 19:09:30|21159.59|21039.59|21159.73|21039.73|21159.79|21039.79|21159.05|21039.05|10
1633979380000|2021-10-11 19:09:40|21160.22|21040.22|21161.64|21041.64|21161.64|21041.64|21160.22|21040.22|8
1633979390000|2021-10-11 19:09:50|21162.1|21042.1|21163.03|21043.03|21163.05|21043.05|21162.1|21042.1|9
1633979400000|2021-10-11 19:10:00|21163.38|21043.38|21164.13|21044.13|21164.44|21044.44|21163.38|21043.38|10
1633979410000|2021-10-11 19:10:10|21164.3|21044.3|21163.95|21043.95|21164.41|21044.41|21163.02|21043.02|10
1633979420000|2021-10-11 19:10:20|21163.82|21043.82|21162.49|21042.49|21164.18|21044.18|21162.49|21042.49|9
1633979430000|2021-10-11 19:10:30|21162.61|21042.61|21161.81|21041.81|21162.61|21042.61|21160.47|21040.47|10
1633979440000|2021-10-11 19:10:40|21161.31|21041.31|21163.34|21043.34|21163.34|21043.34|21161.18|21041.18|10
1633979450000|2021-10-11 19:10:50|21163.36|21043.36|21165.02|21045.02|21165.13|21045.13|21163.36|21043.36|10
1633979460000|2021-10-11 19:11:00|21165.32|21045.32|21167.1|21047.1|21167.1|21047.1|21165.32|21045.32|9
1633979470000|2021-10-11 19:11:10|21167.17|21047.17|21166.52|21046.52|21167.51|21047.51|21166.52|21046.52|10
1633979480000|2021-10-11 19:11:20|21166.41|21046.41|21168.47|21048.47|21168.47|21048.47|21166.24|21046.24|8
1633979490000|2021-10-11 19:11:30|21168.3|21048.3|21169.38|21049.38|21169.91|21049.91|21168.26|21048.26|9
1633979500000|2021-10-11 19:11:40|21169.37|21049.37|21169.87|21049.87|21169.87|21049.87|21168.56|21048.56|10
1633979510000|2021-10-11 19:11:50|21170.01|21050.01|21172.09|21052.09|21172.18|21052.18|21170.01|21050.01|10
1633979520000|2021-10-11 19:12:00|21172.27|21052.27|21171.5|21051.5|21172.58|21052.58|21171.36|21051.36|10
1633979530000|2021-10-11 19:12:10|21171.97|21051.97|21172.61|21052.61|21172.61|21052.61|21171.78|21051.78|10
1633979540000|2021-10-11 19:12:20|21171.44|21051.44|21168.52|21048.52|21171.48|21051.48|21168.36|21048.36|9
1633979550000|2021-10-11 19:12:30|21168.46|21048.46|21166.39|21046.39|21168.46|21048.46|21166.39|21046.39|10
1633979560000|2021-10-11 19:12:40|21165.95|21045.95|21165.37|21045.37|21166.02|21046.02|21165.37|21045.37|10
1633979570000|2021-10-11 19:12:50|21165|21045|21164.99|21044.99|21165.52|21045.52|21163.7|21043.7|10
1633979580000|2021-10-11 19:13:00|21165.38|21045.38|21168.01|21048.01|21168.01|21048.01|21165.38|21045.38|10
1633979590000|2021-10-11 19:13:10|21168.12|21048.12|21170.8|21050.8|21171.17|21051.17|21168.12|21048.12|10
1633979600000|2021-10-11 19:13:20|21170.55|21050.55|21171.42|21051.42|21171.42|21051.42|21170.54|21050.54|10
1633979610000|2021-10-11 19:13:30|21172.35|21052.35|21173.29|21053.29|21173.29|21053.29|21171.59|21051.59|9
1633979620000|2021-10-11 19:13:40|21173.21|21053.21|21173.76|21053.76|21173.76|21053.76|21172.22|21052.22|9
1633979630000|2021-10-11 19:13:50|21173.9|21053.9|21175.72|21055.72|21175.72|21055.72|21173.9|21053.9|8
1633979640000|2021-10-11 19:14:00|21176|21056|21177.36|21057.36|21177.8|21057.8|21176|21056|9
1633979650000|2021-10-11 19:14:10|21177.19|21057.19|21178.19|21058.19|21178.41|21058.41|21176.97|21056.97|10
1633979660000|2021-10-11 19:14:20|21177.86|21057.86|21177.95|21057.95|21177.95|21057.95|21176.72|21056.72|9
1633979670000|2021-10-11 19:14:30|21177.93|21057.93|21179.47|21059.47|21179.52|21059.52|21177.62|21057.62|10
1633979680000|2021-10-11 19:14:40|21179.03|21059.03|21180.41|21060.41|21180.78|21060.78|21179.03|21059.03|9
1633979690000|2021-10-11 19:14:50|21180.06|21060.06|21181.98|21061.98|21182.6|21062.6|21180.06|21060.06|10
1633979700000|2021-10-11 19:15:00|21182.1|21062.1|21183.69|21063.69|21183.69|21063.69|21181.97|21061.97|10
1633979710000|2021-10-11 19:15:10|21184.52|21064.52|21189.58|21069.58|21189.75|21069.75|21184.52|21064.52|9
1633979720000|2021-10-11 19:15:20|21189.53|21069.53|21191.58|21071.58|21191.58|21071.58|21189.43|21069.43|10
1633979730000|2021-10-11 19:15:30|21191.79|21071.79|21193.18|21073.18|21193.52|21073.52|21191.55|21071.55|9
1633979740000|2021-10-11 19:15:40|21195.22|21075.22|21195.59|21075.59|21196.3|21076.3|21194.95|21074.95|10
1633979750000|2021-10-11 19:15:50|21195.76|21075.76|21188.18|21068.18|21195.76|21075.76|21188.18|21068.18|10
1633979760000|2021-10-11 19:16:00|21188.07|21068.07|21184.2|21064.2|21188.07|21068.07|21183.21|21063.21|10
1633979770000|2021-10-11 19:16:10|21184.33|21064.33|21187.01|21067.01|21187.01|21067.01|21184.33|21064.33|10
1633979780000|2021-10-11 19:16:20|21187.53|21067.53|21191.8|21071.8|21191.8|21071.8|21186.74|21066.74|10
1633979790000|2021-10-11 19:16:30|21191.88|21071.88|21197.08|21077.08|21197.08|21077.08|21191.7|21071.7|10
1633979800000|2021-10-11 19:16:40|21197.3|21077.3|21198.73|21078.73|21198.73|21078.73|21197.3|21077.3|10
1633979810000|2021-10-11 19:16:50|21198.57|21078.57|21196.31|21076.31|21198.58|21078.58|21195.69|21075.69|10
1633979820000|2021-10-11 19:17:00|21196.58|21076.58|21192.15|21072.15|21196.58|21076.58|21192.15|21072.15|10
1633979830000|2021-10-11 19:17:10|21191.48|21071.48|21187.24|21067.24|21191.48|21071.48|21187.24|21067.24|9
1633979840000|2021-10-11 19:17:20|21187.17|21067.17|21181.14|21061.14|21187.17|21067.17|21181.14|21061.14|10
1633979850000|2021-10-11 19:17:30|21181.11|21061.11|21180.92|21060.92|21181.11|21061.11|21180.02|21060.02|10
1633979860000|2021-10-11 19:17:40|21180.79|21060.79|21178.1|21058.1|21180.79|21060.79|21178.1|21058.1|10
1633979870000|2021-10-11 19:17:50|21179.31|21059.31|21177.89|21057.89|21179.82|21059.82|21177.89|21057.89|10
1633979880000|2021-10-11 19:18:00|21177.65|21057.65|21178.47|21058.47|21178.77|21058.77|21177.6|21057.6|9
1633979890000|2021-10-11 19:18:10|21178.2|21058.2|21178.63|21058.63|21178.79|21058.79|21177.18|21057.18|10
1633979900000|2021-10-11 19:18:20|21178.67|21058.67|21178.73|21058.73|21178.81|21058.81|21178.39|21058.39|10
1633979910000|2021-10-11 19:18:30|21179.42|21059.42|21180.37|21060.37|21180.42|21060.42|21179.42|21059.42|10
1633979920000|2021-10-11 19:18:40|21178.81|21058.81|21181.79|21061.79|21181.79|21061.79|21177.97|21057.97|9
1633979930000|2021-10-11 19:18:50|21182.6|21062.6|21187.5|21067.5|21187.5|21067.5|21182.6|21062.6|10
1633979940000|2021-10-11 19:19:00|21187.82|21067.82|21185.53|21065.53|21187.82|21067.82|21185.53|21065.53|9
1633979950000|2021-10-11 19:19:10|21185.31|21065.31|21186.84|21066.84|21187.43|21067.43|21185.31|21065.31|10
1633979960000|2021-10-11 19:19:20|21187.24|21067.24|21186.02|21066.02|21188.72|21068.72|21186.02|21066.02|10
1633979970000|2021-10-11 19:19:30|21185.95|21065.95|21180.34|21060.34|21186.13|21066.13|21180.34|21060.34|10
1633979980000|2021-10-11 19:19:40|21180.47|21060.47|21178.74|21058.74|21180.47|21060.47|21178.74|21058.74|10
1633979990000|2021-10-11 19:19:50|21178.33|21058.33|21173.54|21053.54|21178.33|21058.33|21173.09|21053.09|10
1633980000000|2021-10-11 19:20:00|21173.45|21053.45|21170.4|21050.4|21173.7|21053.7|21170.4|21050.4|9
1633980010000|2021-10-11 19:20:10|21169.19|21049.19|21163.87|21043.87|21169.19|21049.19|21163.87|21043.87|10
1633980020000|2021-10-11 19:20:20|21164.35|21044.35|21162.22|21042.22|21164.65|21044.65|21161.95|21041.95|9
1633980030000|2021-10-11 19:20:30|21162.36|21042.36|21162.02|21042.02|21163.23|21043.23|21162.02|21042.02|10
1633980040000|2021-10-11 19:20:40|21161.67|21041.67|21161.52|21041.52|21161.79|21041.79|21160.92|21040.92|10
1633980050000|2021-10-11 19:20:50|21161.63|21041.63|21160.96|21040.96|21161.63|21041.63|21160.52|21040.52|10
1633980060000|2021-10-11 19:21:00|21161.31|21041.31|21162.07|21042.07|21162.27|21042.27|21161.31|21041.31|10
1633980070000|2021-10-11 19:21:10|21162.12|21042.12|21164.04|21044.04|21164.04|21044.04|21162.12|21042.12|10
1633980080000|2021-10-11 19:21:20|21164.81|21044.81|21165.02|21045.02|21165.24|21045.24|21164.42|21044.42|10
1633980090000|2021-10-11 19:21:30|21164.58|21044.58|21165.19|21045.19|21165.19|21045.19|21164.3|21044.3|10
1633980100000|2021-10-11 19:21:40|21164.57|21044.57|21165.42|21045.42|21165.61|21045.61|21164.57|21044.57|10
1633980110000|2021-10-11 19:21:50|21165.66|21045.66|21165.54|21045.54|21166.25|21046.25|21165.2|21045.2|9
1633980120000|2021-10-11 19:22:00|21165.37|21045.37|21166.44|21046.44|21166.76|21046.76|21165.37|21045.37|10
1633980130000|2021-10-11 19:22:10|21166.51|21046.51|21167.2|21047.2|21167.2|21047.2|21166.47|21046.47|9
1633980140000|2021-10-11 19:22:20|21167.17|21047.17|21169.4|21049.4|21169.75|21049.75|21167.17|21047.17|9
1633980150000|2021-10-11 19:22:30|21169.65|21049.65|21175.94|21055.94|21175.94|21055.94|21169.65|21049.65|10
1633980160000|2021-10-11 19:22:40|21175.87|21055.87|21177.51|21057.51|21178.03|21058.03|21175.68|21055.68|10
1633980170000|2021-10-11 19:22:50|21177.68|21057.68|21177.57|21057.57|21178.6|21058.6|21177.02|21057.02|10
1633980180000|2021-10-11 19:23:00|21177.22|21057.22|21175.15|21055.15|21178.07|21058.07|21175.15|21055.15|10
1633980190000|2021-10-11 19:23:10|21175.04|21055.04|21170.19|21050.19|21175.14|21055.14|21170.19|21050.19|10
1633980200000|2021-10-11 19:23:20|21170.49|21050.49|21168.33|21048.33|21171.19|21051.19|21167.95|21047.95|10
1633980210000|2021-10-11 19:23:30|21168.13|21048.13|21165.74|21045.74|21168.13|21048.13|21165.74|21045.74|10
1633980220000|2021-10-11 19:23:40|21165.5|21045.5|21166.43|21046.43|21166.99|21046.99|21164.83|21044.83|10
1633980230000|2021-10-11 19:23:50|21167.13|21047.13|21164.74|21044.74|21167.21|21047.21|21164.74|21044.74|10
1633980240000|2021-10-11 19:24:00|21165.24|21045.24|21163.64|21043.64|21165.33|21045.33|21163.64|21043.64|10
1633980250000|2021-10-11 19:24:10|21163.57|21043.57|21164.36|21044.36|21164.46|21044.46|21163.53|21043.53|10
1633980260000|2021-10-11 19:24:20|21164.91|21044.91|21164.75|21044.75|21165.18|21045.18|21163.62|21043.62|10
1633980270000|2021-10-11 19:24:30|21164.65|21044.65|21160.18|21040.18|21164.65|21044.65|21160.18|21040.18|10
1633980280000|2021-10-11 19:24:40|21160.24|21040.24|21156.18|21036.18|21160.24|21040.24|21156.18|21036.18|10
1633980290000|2021-10-11 19:24:50|21155.57|21035.57|21155.94|21035.94|21155.94|21035.94|21154.6|21034.6|10
1633980300000|2021-10-11 19:25:00|21156.95|21036.95|21156.4|21036.4|21156.95|21036.95|21155.76|21035.76|9
1633980310000|2021-10-11 19:25:10|21156.25|21036.25|21157.37|21037.37|21157.6|21037.6|21156.25|21036.25|10
1633980320000|2021-10-11 19:25:20|21157.83|21037.83|21158.86|21038.86|21159.4|21039.4|21157.83|21037.83|10
1633980330000|2021-10-11 19:25:30|21159.09|21039.09|21155.04|21035.04|21159.09|21039.09|21155.04|21035.04|10
1633980340000|2021-10-11 19:25:40|21155.43|21035.43|21159.58|21039.58|21159.58|21039.58|21155.43|21035.43|10
1633980350000|2021-10-11 19:25:50|21159.86|21039.86|21162.59|21042.59|21163.4|21043.4|21159.86|21039.86|10
1633980360000|2021-10-11 19:26:00|21162.87|21042.87|21164.58|21044.58|21164.58|21044.58|21162.84|21042.84|10
1633980370000|2021-10-11 19:26:10|21164.27|21044.27|21160.8|21040.8|21164.71|21044.71|21160.8|21040.8|9
1633980380000|2021-10-11 19:26:20|21161.45|21041.45|21159.64|21039.64|21161.54|21041.54|21159.64|21039.64|10
1633980390000|2021-10-11 19:26:30|21158.76|21038.76|21157.1|21037.1|21159.25|21039.25|21157.1|21037.1|10
1633980400000|2021-10-11 19:26:40|21157.3|21037.3|21158.87|21038.87|21158.88|21038.88|21157.3|21037.3|10
1633980410000|2021-10-11 19:26:50|21159.17|21039.17|21159.71|21039.71|21160.13|21040.13|21159.17|21039.17|9
1633980420000|2021-10-11 19:27:00|21159.53|21039.53|21156.48|21036.48|21159.53|21039.53|21155.03|21035.03|10
1633980430000|2021-10-11 19:27:10|21156.55|21036.55|21153.59|21033.59|21156.55|21036.55|21153.59|21033.59|10
1633980440000|2021-10-11 19:27:20|21153.49|21033.49|21153.46|21033.46|21153.49|21033.49|21151.75|21031.75|10
1633980450000|2021-10-11 19:27:30|21153.69|21033.69|21156.45|21036.45|21156.45|21036.45|21153.69|21033.69|9
1633980460000|2021-10-11 19:27:40|21156.11|21036.11|21153.29|21033.29|21156.11|21036.11|21152.56|21032.56|9
1633980470000|2021-10-11 19:27:50|21153.2|21033.2|21152.41|21032.41|21153.2|21033.2|21152.23|21032.23|10
1633980480000|2021-10-11 19:28:00|21152.45|21032.45|21151.85|21031.85|21152.45|21032.45|21151.85|21031.85|9
1633980490000|2021-10-11 19:28:10|21151.82|21031.82|21151.75|21031.75|21152.57|21032.57|21151.38|21031.38|10
1633980500000|2021-10-11 19:28:20|21151.55|21031.55|21149.19|21029.19|21151.55|21031.55|21149.16|21029.16|10
1633980510000|2021-10-11 19:28:30|21148.11|21028.11|21144.67|21024.67|21148.51|21028.51|21144.65|21024.65|10
1633980520000|2021-10-11 19:28:40|21144.88|21024.88|21147.98|21027.98|21148.14|21028.14|21144.88|21024.88|10
1633980530000|2021-10-11 19:28:50|21148.3|21028.3|21147.31|21027.31|21148.3|21028.3|21147.05|21027.05|10
1633980540000|2021-10-11 19:29:00|21147.02|21027.02|21145.77|21025.77|21147.02|21027.02|21145.57|21025.57|10
1633980550000|2021-10-11 19:29:10|21146.04|21026.04|21145.24|21025.24|21146.19|21026.19|21145.24|21025.24|9
1633980560000|2021-10-11 19:29:20|21144.86|21024.86|21142.41|21022.41|21144.86|21024.86|21142.41|21022.41|10
1633980570000|2021-10-11 19:29:30|21142.29|21022.29|21141.07|21021.07|21142.29|21022.29|21140.47|21020.47|10
1633980580000|2021-10-11 19:29:40|21140.61|21020.61|21139.1|21019.1|21141.15|21021.15|21139.1|21019.1|10
1633980590000|2021-10-11 19:29:50|21138.84|21018.84|21138.51|21018.51|21139.24|21019.24|21138.3|21018.3|10
1633980600000|2021-10-11 19:30:00|21138.81|21018.81|21138.57|21018.57|21139.32|21019.32|21138.13|21018.13|10
1633980610000|2021-10-11 19:30:10|21138.14|21018.14|21139.9|21019.9|21140.11|21020.11|21138.14|21018.14|10
1633980620000|2021-10-11 19:30:20|21139.46|21019.46|21139.02|21019.02|21139.89|21019.89|21137.72|21017.72|10
1633980630000|2021-10-11 19:30:30|21139.08|21019.08|21140.6|21020.6|21140.6|21020.6|21138.89|21018.89|10
1633980640000|2021-10-11 19:30:40|21140.31|21020.31|21142.65|21022.65|21142.65|21022.65|21140.31|21020.31|10
1633980650000|2021-10-11 19:30:50|21142.5|21022.5|21144.06|21024.06|21144.67|21024.67|21142.5|21022.5|10
1633980660000|2021-10-11 19:31:00|21144.48|21024.48|21144.9|21024.9|21144.91|21024.91|21143.91|21023.91|10
1633980670000|2021-10-11 19:31:10|21144.4|21024.4|21144.4|21024.4|21145.62|21025.62|21144.4|21024.4|10
1633980680000|2021-10-11 19:31:20|21144.88|21024.88|21143.36|21023.36|21145.32|21025.32|21143.36|21023.36|10
1633980690000|2021-10-11 19:31:30|21143.81|21023.81|21145.16|21025.16|21145.16|21025.16|21143.81|21023.81|10
1633980700000|2021-10-11 19:31:40|21145.5|21025.5|21144.91|21024.91|21145.67|21025.67|21143.55|21023.55|10
1633980710000|2021-10-11 19:31:50|21144.96|21024.96|21142.76|21022.76|21144.96|21024.96|21142.76|21022.76|9
1633980720000|2021-10-11 19:32:00|21144.05|21024.05|21143.62|21023.62|21144.23|21024.23|21143.41|21023.41|10
1633980730000|2021-10-11 19:32:10|21143.61|21023.61|21143.58|21023.58|21145.08|21025.08|21142.91|21022.91|10
1633980740000|2021-10-11 19:32:20|21143.37|21023.37|21140.99|21020.99|21143.37|21023.37|21140.86|21020.86|9
1633980750000|2021-10-11 19:32:30|21140.9|21020.9|21140.13|21020.13|21140.9|21020.9|21139|21019|10
1633980760000|2021-10-11 19:32:40|21139.59|21019.59|21135.75|21015.75|21139.59|21019.59|21135.75|21015.75|10
1633980770000|2021-10-11 19:32:50|21135.59|21015.59|21135.27|21015.27|21136.48|21016.48|21135.27|21015.27|10
1633980780000|2021-10-11 19:33:00|21135.21|21015.21|21136.97|21016.97|21136.97|21016.97|21134.59|21014.59|10
1633980790000|2021-10-11 19:33:10|21136.8|21016.8|21139.2|21019.2|21139.63|21019.63|21136.8|21016.8|10
1633980800000|2021-10-11 19:33:20|21139.16|21019.16|21141.98|21021.98|21141.98|21021.98|21138.85|21018.85|10
1633980810000|2021-10-11 19:33:30|21142.07|21022.07|21149.62|21029.62|21149.62|21029.62|21142.07|21022.07|10
1633980820000|2021-10-11 19:33:40|21150.22|21030.22|21154.62|21034.62|21155.05|21035.05|21149.48|21029.48|10
1633980830000|2021-10-11 19:33:50|21154.79|21034.79|21159.08|21039.08|21159.08|21039.08|21154.79|21034.79|10
1633980840000|2021-10-11 19:34:00|21159.59|21039.59|21161.43|21041.43|21161.43|21041.43|21158.88|21038.88|10
1633980850000|2021-10-11 19:34:10|21162.46|21042.46|21165.81|21045.81|21165.81|21045.81|21162.18|21042.18|10
1633980860000|2021-10-11 19:34:20|21165.77|21045.77|21166.61|21046.61|21166.95|21046.95|21164.9|21044.9|10
1633980870000|2021-10-11 19:34:30|21167.99|21047.99|21166.58|21046.58|21168.65|21048.65|21166.58|21046.58|10
1633980880000|2021-10-11 19:34:40|21166.03|21046.03|21163.63|21043.63|21167.27|21047.27|21163.63|21043.63|9
1633980890000|2021-10-11 19:34:50|21164.35|21044.35|21156.6|21036.6|21164.35|21044.35|21156.6|21036.6|10
1633980900000|2021-10-11 19:35:00|21155.56|21035.56|21147.56|21027.56|21155.56|21035.56|21147.56|21027.56|10
1633980910000|2021-10-11 19:35:10|21147.53|21027.53|21128.92|21008.92|21148.32|21028.32|21128.92|21008.92|10
1633980920000|2021-10-11 19:35:20|21127.84|21007.84|21119.42|20999.42|21127.84|21007.84|21119.42|20999.42|10
1633980930000|2021-10-11 19:35:30|21118.45|20998.45|21111.87|20991.87|21118.61|20998.61|21111.87|20991.87|10
1633980940000|2021-10-11 19:35:40|21111.11|20991.11|21104.81|20984.81|21111.11|20991.11|21103.22|20983.22|10
1633980950000|2021-10-11 19:35:50|21104.76|20984.76|21110.64|20990.64|21110.64|20990.64|21104.76|20984.76|10
1633980960000|2021-10-11 19:36:00|21110.21|20990.21|21115.06|20995.06|21115.06|20995.06|21110.21|20990.21|10
1633980970000|2021-10-11 19:36:10|21115.14|20995.14|21112.34|20992.34|21115.14|20995.14|21111.91|20991.91|10
1633980980000|2021-10-11 19:36:20|21112.81|20992.81|21119.13|20999.13|21119.13|20999.13|21112.81|20992.81|10
1633980990000|2021-10-11 19:36:30|21119.1|20999.1|21115.14|20995.14|21119.82|20999.82|21114.6|20994.6|10
1633981000000|2021-10-11 19:36:40|21115.48|20995.48|21111.8|20991.8|21115.92|20995.92|21111.68|20991.68|10
1633981010000|2021-10-11 19:36:50|21111.45|20991.45|21105.84|20985.84|21112.64|20992.64|21105.84|20985.84|10
1633981020000|2021-10-11 19:37:00|21102.92|20982.92|21093.74|20973.74|21102.92|20982.92|21092.1|20972.1|10
1633981030000|2021-10-11 19:37:10|21094.51|20974.51|21093.62|20973.62|21095.92|20975.92|21093.62|20973.62|10
1633981040000|2021-10-11 19:37:20|21093.57|20973.57|21094.94|20974.94|21094.94|20974.94|21091.75|20971.75|10
1633981050000|2021-10-11 19:37:30|21095.05|20975.05|21097.59|20977.59|21098.43|20978.43|21094.69|20974.69|10
1633981060000|2021-10-11 19:37:40|21097.57|20977.57|21096.85|20976.85|21097.57|20977.57|21095.76|20975.76|10
1633981070000|2021-10-11 19:37:50|21097.42|20977.42|21095.5|20975.5|21097.64|20977.64|21094.94|20974.94|10
1633981080000|2021-10-11 19:38:00|21095.62|20975.62|21096.09|20976.09|21096.09|20976.09|21094.89|20974.89|10
1633981090000|2021-10-11 19:38:10|21096.16|20976.16|21097.72|20977.72|21097.72|20977.72|21094.98|20974.98|10
1633981100000|2021-10-11 19:38:20|21097.61|20977.61|21104.22|20984.22|21104.22|20984.22|21097.18|20977.18|10
1633981110000|2021-10-11 19:38:30|21105.11|20985.11|21110.7|20990.7|21111.04|20991.04|21105.11|20985.11|10
1633981120000|2021-10-11 19:38:40|21110.39|20990.39|21111.07|20991.07|21111.07|20991.07|21109.52|20989.52|10
1633981130000|2021-10-11 19:38:50|21110.98|20990.98|21112.12|20992.12|21112.12|20992.12|21110.9|20990.9|10
1633981140000|2021-10-11 19:39:00|21112.13|20992.13|21109.78|20989.78|21112.13|20992.13|21109|20989|10
1633981150000|2021-10-11 19:39:10|21109.9|20989.9|21108.28|20988.28|21109.94|20989.94|21108|20988|10
1633981160000|2021-10-11 19:39:20|21108.05|20988.05|21104.09|20984.09|21108.05|20988.05|21104.09|20984.09|10
1633981170000|2021-10-11 19:39:30|21103.79|20983.79|21101.69|20981.69|21103.79|20983.79|21101.65|20981.65|10
1633981180000|2021-10-11 19:39:40|21102.42|20982.42|21104.44|20984.44|21104.44|20984.44|21101.94|20981.94|10
1633981190000|2021-10-11 19:39:50|21105.05|20985.05|21107.32|20987.32|21107.65|20987.65|21104.23|20984.23|10
1633981200000|2021-10-11 19:40:00|21107.13|20987.13|21111.64|20991.64|21111.64|20991.64|21106.87|20986.87|10
1633981210000|2021-10-11 19:40:10|21112.3|20992.3|21116.46|20996.46|21116.98|20996.98|21112.3|20992.3|10
1633981220000|2021-10-11 19:40:20|21117.18|20997.18|21115.37|20995.37|21118.44|20998.44|21115.37|20995.37|10
1633981230000|2021-10-11 19:40:30|21115.15|20995.15|21115.46|20995.46|21115.78|20995.78|21113.97|20993.97|10
1633981240000|2021-10-11 19:40:40|21115.1|20995.1|21112.55|20992.55|21115.1|20995.1|21111.82|20991.82|10
1633981250000|2021-10-11 19:40:50|21112.84|20992.84|21110.27|20990.27|21112.84|20992.84|21110.27|20990.27|10
1633981260000|2021-10-11 19:41:00|21110.67|20990.67|21105.95|20985.95|21110.67|20990.67|21105.95|20985.95|10
1633981270000|2021-10-11 19:41:10|21106.52|20986.52|21104.25|20984.25|21106.52|20986.52|21103.96|20983.96|9
1633981280000|2021-10-11 19:41:20|21103.78|20983.78|21102.71|20982.71|21103.78|20983.78|21102.56|20982.56|10
1633981290000|2021-10-11 19:41:30|21102.24|20982.24|21098.08|20978.08|21102.24|20982.24|21098.08|20978.08|10
1633981300000|2021-10-11 19:41:40|21097.86|20977.86|21102.35|20982.35|21102.35|20982.35|21097.47|20977.47|10
1633981310000|2021-10-11 19:41:50|21102.09|20982.09|21101.92|20981.92|21102.65|20982.65|21101.38|20981.38|9
1633981320000|2021-10-11 19:42:00|21101.35|20981.35|21101.44|20981.44|21101.82|20981.82|21101.07|20981.07|9
1633981330000|2021-10-11 19:42:10|21101.23|20981.23|21098.46|20978.46|21101.23|20981.23|21098.46|20978.46|10
1633981340000|2021-10-11 19:42:20|21098.82|20978.82|21098.05|20978.05|21098.82|20978.82|21096.66|20976.66|10
1633981350000|2021-10-11 19:42:30|21098.57|20978.57|21095.9|20975.9|21099.62|20979.62|21095.9|20975.9|9
1633981360000|2021-10-11 19:42:40|21095.78|20975.78|21094.76|20974.76|21095.78|20975.78|21094.12|20974.12|10
1633981370000|2021-10-11 19:42:50|21095.07|20975.07|21102.72|20982.72|21102.72|20982.72|21093.18|20973.18|10
1633981380000|2021-10-11 19:43:00|21102.71|20982.71|21110.11|20990.11|21110.11|20990.11|21102.09|20982.09|10
1633981390000|2021-10-11 19:43:10|21110.35|20990.35|21108.76|20988.76|21111.84|20991.84|21108.74|20988.74|10
1633981400000|2021-10-11 19:43:20|21109.02|20989.02|21111.19|20991.19|21112.11|20992.11|21109.02|20989.02|10
1633981410000|2021-10-11 19:43:30|21111.76|20991.76|21108.22|20988.22|21111.76|20991.76|21108.22|20988.22|10
1633981420000|2021-10-11 19:43:40|21107.98|20987.98|21106.26|20986.26|21108.47|20988.47|21106.26|20986.26|10
1633981430000|2021-10-11 19:43:50|21107|20987|21103.96|20983.96|21107.42|20987.42|21103.96|20983.96|10
1633981440000|2021-10-11 19:44:00|21102.27|20982.27|21100.41|20980.41|21102.6|20982.6|21100.4|20980.4|10
1633981450000|2021-10-11 19:44:10|21100.43|20980.43|21101.71|20981.71|21101.73|20981.73|21100.43|20980.43|10
1633981460000|2021-10-11 19:44:20|21101.56|20981.56|21103.38|20983.38|21103.38|20983.38|21101.56|20981.56|8
1633981470000|2021-10-11 19:44:30|21103|20983|21099.72|20979.72|21103.65|20983.65|21099|20979|10
1633981480000|2021-10-11 19:44:40|21100.12|20980.12|21099.7|20979.7|21101.3|20981.3|21099.32|20979.32|10
1633981490000|2021-10-11 19:44:50|21099.4|20979.4|21099.7|20979.7|21100.89|20980.89|21099.4|20979.4|10
1633981500000|2021-10-11 19:45:00|21097.25|20977.25|21086.25|20966.25|21097.25|20977.25|21086.25|20966.25|10
1633981510000|2021-10-11 19:45:10|21087.84|20967.84|21078.56|20958.56|21087.84|20967.84|21078.56|20958.56|10
1633981520000|2021-10-11 19:45:20|21075.86|20955.86|21071.54|20951.54|21075.92|20955.92|21070.98|20950.98|10
1633981530000|2021-10-11 19:45:30|21071.24|20951.24|21070.52|20950.52|21071.57|20951.57|21070.52|20950.52|10
1633981540000|2021-10-11 19:45:40|21070.48|20950.48|21082.26|20962.26|21082.26|20962.26|21070.48|20950.48|10
1633981550000|2021-10-11 19:45:50|21084.13|20964.13|21093.09|20973.09|21093.09|20973.09|21084.13|20964.13|10
1633981560000|2021-10-11 19:46:00|21093.47|20973.47|21097.77|20977.77|21097.77|20977.77|21093.47|20973.47|10
1633981570000|2021-10-11 19:46:10|21098.14|20978.14|21100.77|20980.77|21100.77|20980.77|21097.77|20977.77|10
1633981580000|2021-10-11 19:46:20|21100.53|20980.53|21103.41|20983.41|21103.51|20983.51|21100.53|20980.53|10
1633981590000|2021-10-11 19:46:30|21103.02|20983.02|21111.49|20991.49|21112|20992|21103.02|20983.02|10
1633981600000|2021-10-11 19:46:40|21111.44|20991.44|21110.34|20990.34|21112.75|20992.75|21110.34|20990.34|10
1633981610000|2021-10-11 19:46:50|21108.13|20988.13|21101.29|20981.29|21108.69|20988.69|21101.29|20981.29|10
1633981620000|2021-10-11 19:47:00|21098.84|20978.84|21090.54|20970.54|21098.84|20978.84|21090.54|20970.54|10
1633981630000|2021-10-11 19:47:10|21090.02|20970.02|21080.61|20960.61|21090.02|20970.02|21080.4|20960.4|10
1633981640000|2021-10-11 19:47:20|21081.15|20961.15|21075.74|20955.74|21081.15|20961.15|21075.74|20955.74|10
1633981650000|2021-10-11 19:47:30|21072.64|20952.64|21067.74|20947.74|21073.34|20953.34|21067.74|20947.74|10
1633981660000|2021-10-11 19:47:40|21066.97|20946.97|21060.96|20940.96|21067.52|20947.52|21060.96|20940.96|10
1633981670000|2021-10-11 19:47:50|21060.81|20940.81|21058.47|20938.47|21060.81|20940.81|21058.47|20938.47|10
1633981680000|2021-10-11 19:48:00|21059.14|20939.14|21061.51|20941.51|21062.43|20942.43|21058.59|20938.59|10
1633981690000|2021-10-11 19:48:10|21061.27|20941.27|21067.26|20947.26|21067.26|20947.26|21061.27|20941.27|10
1633981700000|2021-10-11 19:48:20|21067.18|20947.18|21068.14|20948.14|21068.14|20948.14|21066.8|20946.8|10
1633981710000|2021-10-11 19:48:30|21067.25|20947.25|21066.27|20946.27|21068.17|20948.17|21066.27|20946.27|10
1633981720000|2021-10-11 19:48:40|21066.21|20946.21|21064.08|20944.08|21066.21|20946.21|21063.35|20943.35|10
1633981730000|2021-10-11 19:48:50|21064.69|20944.69|21063.15|20943.15|21064.93|20944.93|21063.15|20943.15|10
1633981740000|2021-10-11 19:49:00|21064.11|20944.11|21062.71|20942.71|21064.13|20944.13|21061.51|20941.51|10
1633981750000|2021-10-11 19:49:10|21061.41|20941.41|21056.24|20936.24|21061.41|20941.41|21056.15|20936.15|10
1633981760000|2021-10-11 19:49:20|21056.13|20936.13|21053.53|20933.53|21057.26|20937.26|21053.53|20933.53|9
1633981770000|2021-10-11 19:49:30|21053.36|20933.36|21052.32|20932.32|21054.19|20934.19|21051.99|20931.99|9
1633981780000|2021-10-11 19:49:40|21052.47|20932.47|21049.67|20929.67|21052.47|20932.47|21049|20929|10
1633981790000|2021-10-11 19:49:50|21049.98|20929.98|21049.79|20929.79|21050.56|20930.56|21048.81|20928.81|9
1633981800000|2021-10-11 19:50:00|21050.14|20930.14|21049.85|20929.85|21051.34|20931.34|21049.85|20929.85|9
1633981810000|2021-10-11 19:50:10|21049.25|20929.25|21048.84|20928.84|21050.01|20930.01|21048.51|20928.51|9
1633981820000|2021-10-11 19:50:20|21048.2|20928.2|21045.54|20925.54|21048.2|20928.2|21044.61|20924.61|10
1633981830000|2021-10-11 19:50:30|21045.06|20925.06|21043.42|20923.42|21045.06|20925.06|21042.31|20922.31|10
1633981840000|2021-10-11 19:50:40|21043.33|20923.33|21043.43|20923.43|21043.67|20923.67|21042.81|20922.81|10
1633981850000|2021-10-11 19:50:50|21043.48|20923.48|21045.22|20925.22|21045.42|20925.42|21043.48|20923.48|10
1633981860000|2021-10-11 19:51:00|21045.13|20925.13|21046.13|20926.13|21046.23|20926.23|21045.13|20925.13|10
1633981870000|2021-10-11 19:51:10|21047.28|20927.28|21054.79|20934.79|21054.79|20934.79|21047.11|20927.11|10
1633981880000|2021-10-11 19:51:20|21056.11|20936.11|21057.35|20937.35|21058.18|20938.18|21056.11|20936.11|10
1633981890000|2021-10-11 19:51:30|21057.63|20937.63|21054.86|20934.86|21057.63|20937.63|21054.86|20934.86|10
1633981900000|2021-10-11 19:51:40|21055.51|20935.51|21047.73|20927.73|21055.51|20935.51|21047.73|20927.73|10
1633981910000|2021-10-11 19:51:50|21046.86|20926.86|21037.93|20917.93|21047.09|20927.09|21037.86|20917.86|10
1633981920000|2021-10-11 19:52:00|21036.21|20916.21|21027.75|20907.75|21036.21|20916.21|21027.75|20907.75|10
1633981930000|2021-10-11 19:52:10|21027.22|20907.22|21027.51|20907.51|21028.7|20908.7|21026.92|20906.92|10
1633981940000|2021-10-11 19:52:20|21027.37|20907.37|21020.76|20900.76|21027.37|20907.37|21020.76|20900.76|10
1633981950000|2021-10-11 19:52:30|21020.74|20900.74|21018.4|20898.4|21020.74|20900.74|21018.4|20898.4|10
1633981960000|2021-10-11 19:52:40|21018.33|20898.33|21016.63|20896.63|21018.33|20898.33|21015.23|20895.23|10
1633981970000|2021-10-11 19:52:50|21016.85|20896.85|21017.5|20897.5|21017.93|20897.93|21016.64|20896.64|10
1633981980000|2021-10-11 19:53:00|21017.91|20897.91|21017.09|20897.09|21017.91|20897.91|21016.69|20896.69|10
1633981990000|2021-10-11 19:53:10|21016.48|20896.48|21020.79|20900.79|21020.79|20900.79|21015.83|20895.83|10
1633982000000|2021-10-11 19:53:20|21021.39|20901.39|21021.99|20901.99|21021.99|20901.99|21021.2|20901.2|10
1633982010000|2021-10-11 19:53:30|21022.14|20902.14|21019.74|20899.74|21023.05|20903.05|21019.74|20899.74|10
1633982020000|2021-10-11 19:53:40|21018.76|20898.76|21015.53|20895.53|21019.06|20899.06|21015.53|20895.53|9
1633982030000|2021-10-11 19:53:50|21014.97|20894.97|21009.63|20889.63|21014.97|20894.97|21009.63|20889.63|10
1633982040000|2021-10-11 19:54:00|21009.67|20889.67|21008.13|20888.13|21010.75|20890.75|21008.13|20888.13|10
1633982050000|2021-10-11 19:54:10|21008.2|20888.2|21004.57|20884.57|21008.57|20888.57|21004.57|20884.57|10
1633982060000|2021-10-11 19:54:20|21004.95|20884.95|21004.1|20884.1|21006.73|20886.73|21004.1|20884.1|10
1633982070000|2021-10-11 19:54:30|21004|20884|20999.43|20879.43|21004|20884|20999.43|20879.43|10
1633982080000|2021-10-11 19:54:40|20999.71|20879.71|20999.1|20879.1|21000.04|20880.04|20999.1|20879.1|10
1633982090000|2021-10-11 19:54:50|20999.2|20879.2|20996.86|20876.86|20999.99|20879.99|20996.86|20876.86|10
1633982100000|2021-10-11 19:55:00|20995.79|20875.79|20994.06|20874.06|20995.79|20875.79|20993.68|20873.68|10
1633982110000|2021-10-11 19:55:10|20993.78|20873.78|20993.72|20873.72|20994.25|20874.25|20993.25|20873.25|10
1633982120000|2021-10-11 19:55:20|20993.05|20873.05|20992.78|20872.78|20993.42|20873.42|20991.55|20871.55|10
1633982130000|2021-10-11 19:55:30|20992.55|20872.55|20996.49|20876.49|20996.49|20876.49|20992.55|20872.55|10
1633982140000|2021-10-11 19:55:40|20997.14|20877.14|20998.48|20878.48|20999.02|20879.02|20996.99|20876.99|10
1633982150000|2021-10-11 19:55:50|20998.87|20878.87|21006.02|20886.02|21006.02|20886.02|20998.82|20878.82|10
1633982160000|2021-10-11 19:56:00|21005.46|20885.46|21004.17|20884.17|21005.91|20885.91|21004.17|20884.17|9
1633982170000|2021-10-11 19:56:10|21004.67|20884.67|21002.73|20882.73|21004.79|20884.79|21002.73|20882.73|9
1633982180000|2021-10-11 19:56:20|21002.08|20882.08|21001.13|20881.13|21002.08|20882.08|21000.26|20880.26|10
1633982190000|2021-10-11 19:56:30|21000.45|20880.45|21001.89|20881.89|21002.17|20882.17|21000.45|20880.45|10
1633982200000|2021-10-11 19:56:40|21002.85|20882.85|21005.42|20885.42|21005.42|20885.42|21002.85|20882.85|10
1633982210000|2021-10-11 19:56:50|21006.15|20886.15|21006.99|20886.99|21007.98|20887.98|21005.08|20885.08|10
1633982220000|2021-10-11 19:57:00|21006.88|20886.88|21003.34|20883.34|21006.88|20886.88|21003.34|20883.34|10
1633982230000|2021-10-11 19:57:10|21003.64|20883.64|21001.98|20881.98|21003.66|20883.66|21001.4|20881.4|10
1633982240000|2021-10-11 19:57:20|21001.14|20881.14|20997.96|20877.96|21001.25|20881.25|20997.96|20877.96|10
1633982250000|2021-10-11 19:57:30|20998.04|20878.04|20996.42|20876.42|20998.35|20878.35|20996.42|20876.42|10
1633982260000|2021-10-11 19:57:40|20995.33|20875.33|20996.56|20876.56|20996.67|20876.67|20995.33|20875.33|10
1633982270000|2021-10-11 19:57:50|20997.84|20877.84|20995.95|20875.95|20999.41|20879.41|20995.95|20875.95|10
1633982280000|2021-10-11 19:58:00|20996.2|20876.2|20989.78|20869.78|20996.2|20876.2|20989.59|20869.59|9
1633982290000|2021-10-11 19:58:10|20988.84|20868.84|20984.16|20864.16|20988.84|20868.84|20984.16|20864.16|10
1633982300000|2021-10-11 19:58:20|20982.99|20862.99|20979.81|20859.81|20982.99|20862.99|20979.77|20859.77|10
1633982310000|2021-10-11 19:58:30|20978.17|20858.17|20977.82|20857.82|20979|20859|20977.65|20857.65|10
1633982320000|2021-10-11 19:58:40|20976.41|20856.41|20977.2|20857.2|20977.2|20857.2|20975.83|20855.83|10
1633982330000|2021-10-11 19:58:50|20978.18|20858.18|20976.02|20856.02|20978.49|20858.49|20974.81|20854.81|10
1633982340000|2021-10-11 19:59:00|20976.17|20856.17|20978.93|20858.93|20978.93|20858.93|20976.07|20856.07|10
1633982350000|2021-10-11 19:59:10|20979.03|20859.03|20979.43|20859.43|20979.43|20859.43|20977.62|20857.62|10
1633982360000|2021-10-11 19:59:20|20981.51|20861.51|20979.66|20859.66|20981.51|20861.51|20978.65|20858.65|10
1633982370000|2021-10-11 19:59:30|20980.14|20860.14|20975.44|20855.44|20980.14|20860.14|20975.44|20855.44|10
1633982380000|2021-10-11 19:59:40|20973.84|20853.84|20970.05|20850.05|20974.47|20854.47|20970.05|20850.05|10
1633982390000|2021-10-11 19:59:50|20969.66|20849.66|20966.28|20846.28|20969.66|20849.66|20966.28|20846.28|10
1633982400000|2021-10-11 20:00:00|20966.07|20846.07|20958.49|20838.49|20966.75|20846.75|20958.49|20838.49|10
1633982410000|2021-10-11 20:00:10|20958.8|20838.8|20948.04|20828.04|20958.8|20838.8|20948.04|20828.04|10
1633982420000|2021-10-11 20:00:20|20947.27|20827.27|20929.16|20809.16|20947.27|20827.27|20928.65|20808.65|10
1633982430000|2021-10-11 20:00:30|20931.23|20811.23|20913.75|20793.75|20931.23|20811.23|20913.75|20793.75|10
1633982440000|2021-10-11 20:00:40|20911.84|20791.84|20912.61|20792.61|20912.61|20792.61|20908.44|20788.44|10
1633982450000|2021-10-11 20:00:50|20912.19|20792.19|20918.66|20798.66|20919.84|20799.84|20912.19|20792.19|10
1633982460000|2021-10-11 20:01:00|20918.69|20798.69|20921.02|20801.02|20921.02|20801.02|20916.5|20796.5|10
1633982470000|2021-10-11 20:01:10|20922.27|20802.27|20919.63|20799.63|20923.26|20803.26|20919.63|20799.63|9
1633982480000|2021-10-11 20:01:20|20919.76|20799.76|20910.67|20790.67|20919.76|20799.76|20910.67|20790.67|10
1633982490000|2021-10-11 20:01:30|20909.09|20789.09|20906.94|20786.94|20909.41|20789.41|20906.66|20786.66|10
1633982500000|2021-10-11 20:01:40|20905.93|20785.93|20910.58|20790.58|20910.82|20790.82|20905.93|20785.93|10
1633982510000|2021-10-11 20:01:50|20910.12|20790.12|20911.33|20791.33|20911.84|20791.84|20909.82|20789.82|10
1633982520000|2021-10-11 20:02:00|20911.69|20791.69|20913.82|20793.82|20915.45|20795.45|20911.69|20791.69|10
1633982530000|2021-10-11 20:02:10|20913.62|20793.62|20910.83|20790.83|20913.62|20793.62|20910.14|20790.14|10
1633982540000|2021-10-11 20:02:20|20908.94|20788.94|20909.03|20789.03|20909.95|20789.95|20908.67|20788.67|10
1633982550000|2021-10-11 20:02:30|20908.65|20788.65|20905.1|20785.1|20908.65|20788.65|20905.1|20785.1|8
1633982560000|2021-10-11 20:02:40|20903.38|20783.38|20900.66|20780.66|20903.67|20783.67|20899.79|20779.79|10
1633982570000|2021-10-11 20:02:50|20900.46|20780.46|20901.2|20781.2|20901.39|20781.39|20900.39|20780.39|10
1633982580000|2021-10-11 20:03:00|20901.25|20781.25|20901.25|20781.25|20902.39|20782.39|20900.63|20780.63|10
1633982590000|2021-10-11 20:03:10|20901.92|20781.92|20904.23|20784.23|20905.28|20785.28|20901.92|20781.92|10
1633982600000|2021-10-11 20:03:20|20904.05|20784.05|20901.39|20781.39|20904.8|20784.8|20901.39|20781.39|10
1633982610000|2021-10-11 20:03:30|20900.9|20780.9|20897.5|20777.5|20900.92|20780.92|20897.5|20777.5|9
1633982620000|2021-10-11 20:03:40|20896.42|20776.42|20887.85|20767.85|20896.46|20776.46|20887.85|20767.85|10
1633982630000|2021-10-11 20:03:50|20887.51|20767.51|20878.94|20758.94|20887.51|20767.51|20878.94|20758.94|10
1633982640000|2021-10-11 20:04:00|20877.21|20757.21|20866.42|20746.42|20877.21|20757.21|20864|20744|10
1633982650000|2021-10-11 20:04:10|20867.22|20747.22|20872.62|20752.62|20872.62|20752.62|20865|20745|10
1633982660000|2021-10-11 20:04:20|20872.56|20752.56|20861.86|20741.86|20872.61|20752.61|20861.86|20741.86|10
1633982670000|2021-10-11 20:04:30|20860.69|20740.69|20860.67|20740.67|20860.69|20740.69|20858.15|20738.15|10
1633982680000|2021-10-11 20:04:40|20861.65|20741.65|20862.03|20742.03|20862.89|20742.89|20861.03|20741.03|10
1633982690000|2021-10-11 20:04:50|20861.1|20741.1|20861.23|20741.23|20863.52|20743.52|20861.1|20741.1|10
1633982700000|2021-10-11 20:05:00|20861.05|20741.05|20859.61|20739.61|20861.31|20741.31|20859.61|20739.61|10
1633982710000|2021-10-11 20:05:10|20860.46|20740.46|20866.3|20746.3|20866.48|20746.48|20860.46|20740.46|10
1633982720000|2021-10-11 20:05:20|20866.87|20746.87|20871.3|20751.3|20871.3|20751.3|20866.72|20746.72|10
1633982730000|2021-10-11 20:05:30|20872.86|20752.86|20893.34|20773.34|20893.34|20773.34|20872.86|20752.86|10
1633982740000|2021-10-11 20:05:40|20896.16|20776.16|20898.91|20778.91|20898.91|20778.91|20896.16|20776.16|10
1633982750000|2021-10-11 20:05:50|20899.65|20779.65|20909.08|20789.08|20909.08|20789.08|20899.65|20779.65|10
1633982760000|2021-10-11 20:06:00|20910.04|20790.04|20911.79|20791.79|20912.26|20792.26|20909.81|20789.81|9
1633982770000|2021-10-11 20:06:10|20913.06|20793.06|20918.84|20798.84|20918.84|20798.84|20913.06|20793.06|10
1633982780000|2021-10-11 20:06:20|20919.99|20799.99|20926.6|20806.6|20926.6|20806.6|20919.99|20799.99|10
1633982790000|2021-10-11 20:06:30|20927.42|20807.42|20929.2|20809.2|20929.54|20809.54|20927.04|20807.04|10
1633982800000|2021-10-11 20:06:40|20928.83|20808.83|20929.35|20809.35|20931.11|20811.11|20928.8|20808.8|10
1633982810000|2021-10-11 20:06:50|20928.39|20808.39|20920.52|20800.52|20928.39|20808.39|20920.52|20800.52|10
1633982820000|2021-10-11 20:07:00|20920.35|20800.35|20913.28|20793.28|20920.35|20800.35|20913.28|20793.28|10
1633982830000|2021-10-11 20:07:10|20912.95|20792.95|20906.85|20786.85|20912.95|20792.95|20906.85|20786.85|10
1633982840000|2021-10-11 20:07:20|20906.36|20786.36|20898.19|20778.19|20906.36|20786.36|20898.19|20778.19|10
1633982850000|2021-10-11 20:07:30|20896.61|20776.61|20891.41|20771.41|20896.61|20776.61|20890.42|20770.42|9
1633982860000|2021-10-11 20:07:40|20891.18|20771.18|20890.29|20770.29|20891.18|20771.18|20889.66|20769.66|9
1633982870000|2021-10-11 20:07:50|20891.09|20771.09|20895.24|20775.24|20895.24|20775.24|20889.99|20769.99|10
1633982880000|2021-10-11 20:08:00|20894.28|20774.28|20895.77|20775.77|20895.77|20775.77|20890.97|20770.97|9
1633982890000|2021-10-11 20:08:10|20895.65|20775.65|20897.72|20777.72|20899.32|20779.32|20895.65|20775.65|10
1633982900000|2021-10-11 20:08:20|20901.03|20781.03|20900.33|20780.33|20902.15|20782.15|20899.31|20779.31|10
1633982910000|2021-10-11 20:08:30|20899.01|20779.01|20897.7|20777.7|20900.5|20780.5|20897.7|20777.7|10
1633982920000|2021-10-11 20:08:40|20898.18|20778.18|20889.92|20769.92|20898.18|20778.18|20889.92|20769.92|9
1633982930000|2021-10-11 20:08:50|20888.26|20768.26|20886.44|20766.44|20888.58|20768.58|20885.93|20765.93|10
1633982940000|2021-10-11 20:09:00|20886.49|20766.49|20884.94|20764.94|20886.49|20766.49|20884.88|20764.88|10
1633982950000|2021-10-11 20:09:10|20883.16|20763.16|20883.56|20763.56|20883.65|20763.65|20882.62|20762.62|10
1633982960000|2021-10-11 20:09:20|20883.98|20763.98|20875.3|20755.3|20883.98|20763.98|20875.3|20755.3|9
1633982970000|2021-10-11 20:09:30|20875.48|20755.48|20869.76|20749.76|20875.48|20755.48|20869.76|20749.76|10
1633982980000|2021-10-11 20:09:40|20869.98|20749.98|20862.11|20742.11|20869.98|20749.98|20862.11|20742.11|10
1633982990000|2021-10-11 20:09:50|20859.84|20739.84|20852.06|20732.06|20859.84|20739.84|20851.6|20731.6|10
1633983000000|2021-10-11 20:10:00|20852.73|20732.73|20846.79|20726.79|20852.73|20732.73|20846.79|20726.79|10
1633983010000|2021-10-11 20:10:10|20845.26|20725.26|20848.94|20728.94|20848.94|20728.94|20845.26|20725.26|10
1633983020000|2021-10-11 20:10:20|20849.73|20729.73|20853.21|20733.21|20853.21|20733.21|20849.22|20729.22|10
1633983030000|2021-10-11 20:10:30|20853.55|20733.55|20852.55|20732.55|20855.64|20735.64|20852.18|20732.18|10
1633983040000|2021-10-11 20:10:40|20850.48|20730.48|20838.96|20718.96|20850.48|20730.48|20838.96|20718.96|10
1633983050000|2021-10-11 20:10:50|20832.72|20712.72|20811.39|20691.39|20832.72|20712.72|20806.66|20686.66|10
1633983060000|2021-10-11 20:11:00|20810.09|20690.09|20815.48|20695.48|20815.48|20695.48|20810.09|20690.09|10
1633983070000|2021-10-11 20:11:10|20813.02|20693.02|20790.25|20670.25|20813.02|20693.02|20788.54|20668.54|10
1633983080000|2021-10-11 20:11:20|20783.69|20663.69|20779.3|20659.3|20785.87|20665.87|20778.33|20658.33|10
1633983090000|2021-10-11 20:11:30|20774.4|20654.4|20766.46|20646.46|20774.4|20654.4|20766.46|20646.46|10
1633983100000|2021-10-11 20:11:40|20765.91|20645.91|20760.01|20640.01|20766.03|20646.03|20760.01|20640.01|10
1633983110000|2021-10-11 20:11:50|20759.56|20639.56|20725.51|20605.51|20759.56|20639.56|20723.8|20603.8|10
1633983120000|2021-10-11 20:12:00|20710.83|20590.83|20701.12|20581.12|20710.83|20590.83|20693.9|20573.9|10
1633983130000|2021-10-11 20:12:10|20703.04|20583.04|20713.56|20593.56|20713.56|20593.56|20703.04|20583.04|10
1633983140000|2021-10-11 20:12:20|20713.11|20593.11|20730.86|20610.86|20730.86|20610.86|20713.11|20593.11|10
1633983150000|2021-10-11 20:12:30|20733.96|20613.96|20738.7|20618.7|20740.91|20620.91|20733.84|20613.84|10
1633983160000|2021-10-11 20:12:40|20740.07|20620.07|20733.67|20613.67|20742.33|20622.33|20732.77|20612.77|10
1633983170000|2021-10-11 20:12:50|20732.96|20612.96|20730.3|20610.3|20732.96|20612.96|20728.58|20608.58|10
1633983180000|2021-10-11 20:13:00|20730.93|20610.93|20746.24|20626.24|20747.01|20627.01|20730.93|20610.93|10
1633983190000|2021-10-11 20:13:10|20748.66|20628.66|20755.58|20635.58|20758.18|20638.18|20748.66|20628.66|10
1633983200000|2021-10-11 20:13:20|20760.78|20640.78|20770.73|20650.73|20770.73|20650.73|20760.78|20640.78|10
1633983210000|2021-10-11 20:13:30|20768.63|20648.63|20771.46|20651.46|20771.46|20651.46|20766.46|20646.46|10
1633983220000|2021-10-11 20:13:40|20770.45|20650.45|20773.74|20653.74|20774.39|20654.39|20769.73|20649.73|10
1633983230000|2021-10-11 20:13:50|20773.72|20653.72|20761.85|20641.85|20773.72|20653.72|20761.85|20641.85|10
1633983240000|2021-10-11 20:14:00|20759.78|20639.78|20759.58|20639.58|20761.1|20641.1|20758.28|20638.28|10
1633983250000|2021-10-11 20:14:10|20760.18|20640.18|20760.79|20640.79|20760.79|20640.79|20758.06|20638.06|10
1633983260000|2021-10-11 20:14:20|20762.04|20642.04|20769.37|20649.37|20769.37|20649.37|20762.04|20642.04|10
1633983270000|2021-10-11 20:14:30|20769.19|20649.19|20768.22|20648.22|20769.19|20649.19|20766.55|20646.55|10
1633983280000|2021-10-11 20:14:40|20768.49|20648.49|20768.37|20648.37|20768.49|20648.49|20766.44|20646.44|10
1633983290000|2021-10-11 20:14:50|20770.11|20650.11|20771.09|20651.09|20772.01|20652.01|20770.02|20650.02|10
1633983300000|2021-10-11 20:15:00|20771.3|20651.3|20766.81|20646.81|20772.55|20652.55|20766.8|20646.8|10
1633983310000|2021-10-11 20:15:10|20766.34|20646.34|20764.16|20644.16|20766.34|20646.34|20763.76|20643.76|10
1633983320000|2021-10-11 20:15:20|20765.23|20645.23|20762.9|20642.9|20765.42|20645.42|20762.83|20642.83|10
1633983330000|2021-10-11 20:15:30|20761.96|20641.96|20761.3|20641.3|20761.96|20641.96|20759.18|20639.18|10
1633983340000|2021-10-11 20:15:40|20761.55|20641.55|20768.31|20648.31|20768.31|20648.31|20761.55|20641.55|10
1633983350000|2021-10-11 20:15:50|20769.49|20649.49|20778.38|20658.38|20778.38|20658.38|20769.49|20649.49|10
1633983360000|2021-10-11 20:16:00|20780.79|20660.79|20794.76|20674.76|20794.76|20674.76|20780.79|20660.79|10
1633983370000|2021-10-11 20:16:10|20792.91|20672.91|20796.59|20676.59|20796.59|20676.59|20792.46|20672.46|10
1633983380000|2021-10-11 20:16:20|20799.05|20679.05|20806.82|20686.82|20806.82|20686.82|20798.95|20678.95|10
1633983390000|2021-10-11 20:16:30|20808.25|20688.25|20815.95|20695.95|20815.95|20695.95|20808.25|20688.25|10
1633983400000|2021-10-11 20:16:40|20815.29|20695.29|20825.7|20705.7|20825.7|20705.7|20815.29|20695.29|10
1633983410000|2021-10-11 20:16:50|20826.24|20706.24|20832.38|20712.38|20832.48|20712.48|20826.16|20706.16|10
1633983420000|2021-10-11 20:17:00|20833.72|20713.72|20847.12|20727.12|20847.12|20727.12|20833.72|20713.72|10
1633983430000|2021-10-11 20:17:10|20848.55|20728.55|20859.51|20739.51|20859.87|20739.87|20848.49|20728.49|10
1633983440000|2021-10-11 20:17:20|20861.83|20741.83|20872.62|20752.62|20872.62|20752.62|20861.83|20741.83|10
1633983450000|2021-10-11 20:17:30|20871.08|20751.08|20868.34|20748.34|20871.91|20751.91|20868.2|20748.2|10
1633983460000|2021-10-11 20:17:40|20867.45|20747.45|20868.43|20748.43|20868.43|20748.43|20865.61|20745.61|10
1633983470000|2021-10-11 20:17:50|20868.61|20748.61|20877|20757|20877|20757|20868.61|20748.61|10
1633983480000|2021-10-11 20:18:00|20877.5|20757.5|20877.39|20757.39|20878.14|20758.14|20877.22|20757.22|10
1633983490000|2021-10-11 20:18:10|20878.53|20758.53|20881.49|20761.49|20881.49|20761.49|20878.53|20758.53|10
1633983500000|2021-10-11 20:18:20|20880.16|20760.16|20880.6|20760.6|20880.6|20760.6|20879.51|20759.51|10
1633983510000|2021-10-11 20:18:30|20880.34|20760.34|20879.15|20759.15|20882.45|20762.45|20879.15|20759.15|9
1633983520000|2021-10-11 20:18:40|20878.56|20758.56|20872.02|20752.02|20878.56|20758.56|20872.02|20752.02|10
1633983530000|2021-10-11 20:18:50|20872.21|20752.21|20872.32|20752.32|20872.85|20752.85|20870.87|20750.87|10
1633983540000|2021-10-11 20:19:00|20873.38|20753.38|20875.9|20755.9|20875.9|20755.9|20873.38|20753.38|10
1633983550000|2021-10-11 20:19:10|20875.6|20755.6|20874.52|20754.52|20877.78|20757.78|20874.52|20754.52|10
1633983560000|2021-10-11 20:19:20|20874.48|20754.48|20859.45|20739.45|20874.48|20754.48|20859.45|20739.45|10
1633983570000|2021-10-11 20:19:30|20858.29|20738.29|20851.65|20731.65|20858.29|20738.29|20851.65|20731.65|10
1633983580000|2021-10-11 20:19:40|20849.62|20729.62|20846.37|20726.37|20849.62|20729.62|20843.35|20723.35|10
1633983590000|2021-10-11 20:19:50|20846.18|20726.18|20849.33|20729.33|20849.33|20729.33|20845.42|20725.42|10
1633983600000|2021-10-11 20:20:00|20850.34|20730.34|20852.78|20732.78|20852.78|20732.78|20850.22|20730.22|10
1633983610000|2021-10-11 20:20:10|20853.29|20733.29|20853.07|20733.07|20854.86|20734.86|20851.56|20731.56|10
1633983620000|2021-10-11 20:20:20|20852.57|20732.57|20852.96|20732.96|20853.9|20733.9|20852.2|20732.2|10
1633983630000|2021-10-11 20:20:30|20852.56|20732.56|20848.97|20728.97|20852.83|20732.83|20848.97|20728.97|10
1633983640000|2021-10-11 20:20:40|20848.66|20728.66|20843.39|20723.39|20848.66|20728.66|20843.39|20723.39|10
1633983650000|2021-10-11 20:20:50|20843.05|20723.05|20836.74|20716.74|20843.05|20723.05|20836.44|20716.44|9
1633983660000|2021-10-11 20:21:00|20836.31|20716.31|20829.28|20709.28|20836.31|20716.31|20829.28|20709.28|9
1633983670000|2021-10-11 20:21:10|20829.44|20709.44|20821.08|20701.08|20829.44|20709.44|20821.08|20701.08|10
1633983680000|2021-10-11 20:21:20|20819.86|20699.86|20819.08|20699.08|20820.49|20700.49|20819.08|20699.08|10
1633983690000|2021-10-11 20:21:30|20819.7|20699.7|20819.77|20699.77|20820.55|20700.55|20817.89|20697.89|10
1633983700000|2021-10-11 20:21:40|20820.79|20700.79|20830.36|20710.36|20830.36|20710.36|20820.79|20700.79|10
1633983710000|2021-10-11 20:21:50|20832.47|20712.47|20837.47|20717.47|20837.59|20717.59|20832.47|20712.47|10
1633983720000|2021-10-11 20:22:00|20836.07|20716.07|20845.46|20725.46|20845.49|20725.49|20836.07|20716.07|10
1633983730000|2021-10-11 20:22:10|20847.98|20727.98|20850.63|20730.63|20850.81|20730.81|20847.98|20727.98|10
1633983740000|2021-10-11 20:22:20|20851.07|20731.07|20846.4|20726.4|20852.41|20732.41|20846.4|20726.4|10
1633983750000|2021-10-11 20:22:30|20845|20725|20837.97|20717.97|20845|20725|20837.97|20717.97|10
1633983760000|2021-10-11 20:22:40|20838.48|20718.48|20837.33|20717.33|20839.23|20719.23|20836.32|20716.32|10
1633983770000|2021-10-11 20:22:50|20837.9|20717.9|20839.87|20719.87|20839.87|20719.87|20837.6|20717.6|10
1633983780000|2021-10-11 20:23:00|20839.24|20719.24|20841.5|20721.5|20841.5|20721.5|20839.24|20719.24|10
1633983790000|2021-10-11 20:23:10|20841.75|20721.75|20844.12|20724.12|20844.12|20724.12|20841.38|20721.38|10
1633983800000|2021-10-11 20:23:20|20844.5|20724.5|20840.66|20720.66|20844.5|20724.5|20840.66|20720.66|10
1633983810000|2021-10-11 20:23:30|20839.52|20719.52|20841.98|20721.98|20841.98|20721.98|20839.52|20719.52|10
1633983820000|2021-10-11 20:23:40|20841.7|20721.7|20845.43|20725.43|20845.82|20725.82|20841.7|20721.7|10
1633983830000|2021-10-11 20:23:50|20845.54|20725.54|20849.34|20729.34|20849.34|20729.34|20844.68|20724.68|10
1633983840000|2021-10-11 20:24:00|20851.23|20731.23|20853.41|20733.41|20853.41|20733.41|20850.45|20730.45|10
1633983850000|2021-10-11 20:24:10|20854.85|20734.85|20858.45|20738.45|20858.45|20738.45|20854.85|20734.85|10
1633983860000|2021-10-11 20:24:20|20857.5|20737.5|20861.92|20741.92|20862.04|20742.04|20856.88|20736.88|10
1633983870000|2021-10-11 20:24:30|20862.1|20742.1|20864.49|20744.49|20864.67|20744.67|20862.1|20742.1|10
1633983880000|2021-10-11 20:24:40|20864.57|20744.57|20866.18|20746.18|20866.18|20746.18|20864.57|20744.57|10
1633983890000|2021-10-11 20:24:50|20866.3|20746.3|20868.88|20748.88|20869.33|20749.33|20866.3|20746.3|10
1633983900000|2021-10-11 20:25:00|20869.07|20749.07|20871.95|20751.95|20872.29|20752.29|20868.79|20748.79|9
1633983910000|2021-10-11 20:25:10|20871.44|20751.44|20872.28|20752.28|20873.36|20753.36|20871.17|20751.17|10
1633983920000|2021-10-11 20:25:20|20872.61|20752.61|20867.88|20747.88|20872.61|20752.61|20867.88|20747.88|10
1633983930000|2021-10-11 20:25:30|20867.92|20747.92|20860.96|20740.96|20868.1|20748.1|20860.96|20740.96|10
1633983940000|2021-10-11 20:25:40|20860.9|20740.9|20861.97|20741.97|20862.43|20742.43|20860.44|20740.44|10
1633983950000|2021-10-11 20:25:50|20861.32|20741.32|20866.33|20746.33|20866.33|20746.33|20861.32|20741.32|10
1633983960000|2021-10-11 20:26:00|20867.48|20747.48|20869.84|20749.84|20870.39|20750.39|20867.48|20747.48|10
1633983970000|2021-10-11 20:26:10|20870.08|20750.08|20870.44|20750.44|20870.44|20750.44|20868.44|20748.44|10
1633983980000|2021-10-11 20:26:20|20871.1|20751.1|20872.84|20752.84|20873.08|20753.08|20871.1|20751.1|10
1633983990000|2021-10-11 20:26:30|20872.89|20752.89|20874.42|20754.42|20874.45|20754.45|20872.73|20752.73|10
1633984000000|2021-10-11 20:26:40|20874.9|20754.9|20875.33|20755.33|20875.7|20755.7|20874.9|20754.9|10
1633984010000|2021-10-11 20:26:50|20875.44|20755.44|20872.64|20752.64|20875.44|20755.44|20872.43|20752.43|10
1633984020000|2021-10-11 20:27:00|20872.14|20752.14|20872.78|20752.78|20873.23|20753.23|20871.86|20751.86|10
1633984030000|2021-10-11 20:27:10|20872.8|20752.8|20876.27|20756.27|20877.28|20757.28|20872.8|20752.8|9
1633984040000|2021-10-11 20:27:20|20875.82|20755.82|20876.22|20756.22|20876.82|20756.82|20875.52|20755.52|10
1633984050000|2021-10-11 20:27:30|20876.11|20756.11|20881.84|20761.84|20881.84|20761.84|20875.56|20755.56|10
1633984060000|2021-10-11 20:27:40|20883.38|20763.38|20885.41|20765.41|20886.03|20766.03|20883.38|20763.38|10
1633984070000|2021-10-11 20:27:50|20885.54|20765.54|20890.67|20770.67|20890.67|20770.67|20885.54|20765.54|10
1633984080000|2021-10-11 20:28:00|20890.25|20770.25|20890.82|20770.82|20892.11|20772.11|20889.97|20769.97|10
1633984090000|2021-10-11 20:28:10|20890.9|20770.9|20892.1|20772.1|20892.1|20772.1|20890.9|20770.9|10
1633984100000|2021-10-11 20:28:20|20892.15|20772.15|20892.43|20772.43|20892.43|20772.43|20890.55|20770.55|10
1633984110000|2021-10-11 20:28:30|20892.34|20772.34|20889.77|20769.77|20893.7|20773.7|20889.77|20769.77|10
1633984120000|2021-10-11 20:28:40|20889.61|20769.61|20890.55|20770.55|20892.62|20772.62|20888.67|20768.67|10
1633984130000|2021-10-11 20:28:50|20889.71|20769.71|20893.85|20773.85|20893.99|20773.99|20889.71|20769.71|10
1633984140000|2021-10-11 20:29:00|20894.6|20774.6|20898.78|20778.78|20898.78|20778.78|20894.01|20774.01|10
1633984150000|2021-10-11 20:29:10|20898.8|20778.8|20899.07|20779.07|20899.64|20779.64|20898.76|20778.76|10
1633984160000|2021-10-11 20:29:20|20899.79|20779.79|20900.17|20780.17|20900.48|20780.48|20898.49|20778.49|10
1633984170000|2021-10-11 20:29:30|20900.19|20780.19|20901.64|20781.64|20901.64|20781.64|20900.17|20780.17|10
1633984180000|2021-10-11 20:29:40|20901.06|20781.06|20906.62|20786.62|20906.62|20786.62|20901.06|20781.06|10
1633984190000|2021-10-11 20:29:50|20906.78|20786.78|20909.04|20789.04|20909.23|20789.23|20906.78|20786.78|10
1633984200000|2021-10-11 20:30:00|20909.51|20789.51|20910.17|20790.17|20911|20791|20909.51|20789.51|10
1633984210000|2021-10-11 20:30:10|20909.72|20789.72|20908.84|20788.84|20910.09|20790.09|20908.1|20788.1|10
1633984220000|2021-10-11 20:30:20|20909.61|20789.61|20914.81|20794.81|20915.82|20795.82|20909.61|20789.61|10
1633984230000|2021-10-11 20:30:30|20915.35|20795.35|20918.98|20798.98|20918.98|20798.98|20915.35|20795.35|10
1633984240000|2021-10-11 20:30:40|20919.14|20799.14|20923|20803|20923|20803|20919.14|20799.14|9
1633984250000|2021-10-11 20:30:50|20923.19|20803.19|20926.33|20806.33|20926.33|20806.33|20923.04|20803.04|10
1633984260000|2021-10-11 20:31:00|20926.77|20806.77|20927.43|20807.43|20928.82|20808.82|20926.77|20806.77|10
1633984270000|2021-10-11 20:31:10|20927.03|20807.03|20926.35|20806.35|20928.81|20808.81|20926.35|20806.35|10
1633984280000|2021-10-11 20:31:20|20925.44|20805.44|20921.58|20801.58|20925.44|20805.44|20921.58|20801.58|10
1633984290000|2021-10-11 20:31:30|20921.24|20801.24|20918.98|20798.98|20921.24|20801.24|20918.33|20798.33|10
1633984300000|2021-10-11 20:31:40|20918.89|20798.89|20921.44|20801.44|20925.88|20805.88|20918.89|20798.89|10
1633984310000|2021-10-11 20:31:50|20921.28|20801.28|20923.45|20803.45|20923.45|20803.45|20920.9|20800.9|10
1633984320000|2021-10-11 20:32:00|20922.66|20802.66|20927|20807|20927|20807|20922.66|20802.66|10
1633984330000|2021-10-11 20:32:10|20927.42|20807.42|20928.18|20808.18|20928.71|20808.71|20927.24|20807.24|10
1633984340000|2021-10-11 20:32:20|20926.76|20806.76|20921.75|20801.75|20926.76|20806.76|20921.75|20801.75|10
1633984350000|2021-10-11 20:32:30|20922.79|20802.79|20926.45|20806.45|20926.45|20806.45|20922.79|20802.79|10
1633984360000|2021-10-11 20:32:40|20926.75|20806.75|20924.3|20804.3|20927.27|20807.27|20924.13|20804.13|10
1633984370000|2021-10-11 20:32:50|20924.92|20804.92|20921.1|20801.1|20924.92|20804.92|20921.04|20801.04|10
1633984380000|2021-10-11 20:33:00|20921.72|20801.72|20924.06|20804.06|20924.06|20804.06|20921.65|20801.65|10
1633984390000|2021-10-11 20:33:10|20924.42|20804.42|20925.13|20805.13|20925.93|20805.93|20924.42|20804.42|10
1633984400000|2021-10-11 20:33:20|20925.05|20805.05|20928.17|20808.17|20928.17|20808.17|20924.75|20804.75|10
1633984410000|2021-10-11 20:33:30|20928.12|20808.12|20932.08|20812.08|20932.08|20812.08|20928.12|20808.12|10
1633984420000|2021-10-11 20:33:40|20931.91|20811.91|20928.65|20808.65|20931.91|20811.91|20928.11|20808.11|10
1633984430000|2021-10-11 20:33:50|20929.18|20809.18|20928.51|20808.51|20929.18|20809.18|20927.6|20807.6|10
1633984440000|2021-10-11 20:34:00|20927.83|20807.83|20924.25|20804.25|20928.41|20808.41|20924.25|20804.25|10
1633984450000|2021-10-11 20:34:10|20924.76|20804.76|20909.32|20789.32|20924.76|20804.76|20909.32|20789.32|10
1633984460000|2021-10-11 20:34:20|20908.72|20788.72|20905.16|20785.16|20908.83|20788.83|20904.17|20784.17|10
1633984470000|2021-10-11 20:34:30|20904.45|20784.45|20907.28|20787.28|20907.28|20787.28|20903.59|20783.59|10
1633984480000|2021-10-11 20:34:40|20907.23|20787.23|20906.45|20786.45|20908.58|20788.58|20906.12|20786.12|10
1633984490000|2021-10-11 20:34:50|20906.77|20786.77|20906.81|20786.81|20907.37|20787.37|20906.02|20786.02|10
1633984500000|2021-10-11 20:35:00|20906.57|20786.57|20908.37|20788.37|20908.37|20788.37|20906.57|20786.57|10
1633984510000|2021-10-11 20:35:10|20908.42|20788.42|20905.62|20785.62|20909.23|20789.23|20905.62|20785.62|10
1633984520000|2021-10-11 20:35:20|20905.09|20785.09|20900.55|20780.55|20905.09|20785.09|20900.55|20780.55|9
1633984530000|2021-10-11 20:35:30|20898.83|20778.83|20888.99|20768.99|20898.83|20778.83|20888.99|20768.99|10
1633984540000|2021-10-11 20:35:40|20888.28|20768.28|20885.7|20765.7|20889.24|20769.24|20885.07|20765.07|10
1633984550000|2021-10-11 20:35:50|20885.89|20765.89|20883|20763|20886.19|20766.19|20882.4|20762.4|10
1633984560000|2021-10-11 20:36:00|20883.33|20763.33|20880.26|20760.26|20883.33|20763.33|20879.95|20759.95|10
1633984570000|2021-10-11 20:36:10|20880.36|20760.36|20880.62|20760.62|20881.42|20761.42|20879.56|20759.56|10
1633984580000|2021-10-11 20:36:20|20881.11|20761.11|20881.79|20761.79|20883.05|20763.05|20881.11|20761.11|9
1633984590000|2021-10-11 20:36:30|20882|20762|20877.8|20757.8|20882|20762|20877.8|20757.8|10
1633984600000|2021-10-11 20:36:40|20877.42|20757.42|20877.46|20757.46|20877.93|20757.93|20877.14|20757.14|10
1633984610000|2021-10-11 20:36:50|20876.89|20756.89|20875.16|20755.16|20876.94|20756.94|20875.16|20755.16|9
1633984620000|2021-10-11 20:37:00|20874.48|20754.48|20877.35|20757.35|20877.37|20757.37|20874.48|20754.48|9
1633984630000|2021-10-11 20:37:10|20876.68|20756.68|20880.63|20760.63|20880.63|20760.63|20876.68|20756.68|10
1633984640000|2021-10-11 20:37:20|20879.15|20759.15|20873.95|20753.95|20879.15|20759.15|20873.95|20753.95|10
1633984650000|2021-10-11 20:37:30|20874.23|20754.23|20872.13|20752.13|20874.23|20754.23|20871.17|20751.17|10
1633984660000|2021-10-11 20:37:40|20872.21|20752.21|20867.56|20747.56|20872.21|20752.21|20867.5|20747.5|10
1633984670000|2021-10-11 20:37:50|20866.88|20746.88|20865.52|20745.52|20866.99|20746.99|20865.36|20745.36|9
1633984680000|2021-10-11 20:38:00|20863.92|20743.92|20859.3|20739.3|20864.56|20744.56|20859.3|20739.3|10
1633984690000|2021-10-11 20:38:10|20859.79|20739.79|20861.09|20741.09|20861.93|20741.93|20858.02|20738.02|10
1633984700000|2021-10-11 20:38:20|20860.63|20740.63|20863.57|20743.57|20863.67|20743.67|20860.63|20740.63|10
1633984710000|2021-10-11 20:38:30|20862.94|20742.94|20865.32|20745.32|20865.46|20745.46|20862.94|20742.94|9
1633984720000|2021-10-11 20:38:40|20865.56|20745.56|20864.85|20744.85|20865.56|20745.56|20864.17|20744.17|10
1633984730000|2021-10-11 20:38:50|20865.28|20745.28|20866.04|20746.04|20866.04|20746.04|20863.18|20743.18|10
1633984740000|2021-10-11 20:39:00|20866.38|20746.38|20866.63|20746.63|20866.63|20746.63|20865.69|20745.69|10
1633984750000|2021-10-11 20:39:10|20866.79|20746.79|20867.29|20747.29|20867.29|20747.29|20865.27|20745.27|10
1633984760000|2021-10-11 20:39:20|20868.99|20748.99|20871.55|20751.55|20871.55|20751.55|20868.91|20748.91|10
1633984770000|2021-10-11 20:39:30|20872.29|20752.29|20870.87|20750.87|20873.08|20753.08|20870.87|20750.87|10
1633984780000|2021-10-11 20:39:40|20870.38|20750.38|20868.61|20748.61|20870.38|20750.38|20868.25|20748.25|10
1633984790000|2021-10-11 20:39:50|20868.31|20748.31|20866.07|20746.07|20868.31|20748.31|20866.07|20746.07|9
1633984800000|2021-10-11 20:40:00|20865.87|20745.87|20867.36|20747.36|20867.36|20747.36|20864.67|20744.67|10
1633984810000|2021-10-11 20:40:10|20867.25|20747.25|20872.64|20752.64|20872.81|20752.81|20867.25|20747.25|10
1633984820000|2021-10-11 20:40:20|20873.12|20753.12|20869.76|20749.76|20873.12|20753.12|20869.76|20749.76|10
1633984830000|2021-10-11 20:40:30|20868.46|20748.46|20865.99|20745.99|20868.46|20748.46|20864.97|20744.97|10
1633984840000|2021-10-11 20:40:40|20865.12|20745.12|20864.29|20744.29|20866.57|20746.57|20864.29|20744.29|10
1633984850000|2021-10-11 20:40:50|20863.79|20743.79|20868.45|20748.45|20868.83|20748.83|20863.79|20743.79|10
1633984860000|2021-10-11 20:41:00|20869.04|20749.04|20869.79|20749.79|20870.37|20750.37|20869.04|20749.04|10
1633984870000|2021-10-11 20:41:10|20870.01|20750.01|20876.51|20756.51|20876.51|20756.51|20870.01|20750.01|10
1633984880000|2021-10-11 20:41:20|20877.1|20757.1|20882.39|20762.39|20882.39|20762.39|20877.1|20757.1|10
1633984890000|2021-10-11 20:41:30|20883.09|20763.09|20891.91|20771.91|20891.91|20771.91|20883.09|20763.09|10
1633984900000|2021-10-11 20:41:40|20892.04|20772.04|20897.42|20777.42|20897.7|20777.7|20892.04|20772.04|10
1633984910000|2021-10-11 20:41:50|20897.2|20777.2|20899.38|20779.38|20899.92|20779.92|20897.02|20777.02|10
1633984920000|2021-10-11 20:42:00|20899.83|20779.83|20901.33|20781.33|20901.87|20781.87|20898.11|20778.11|9
1633984930000|2021-10-11 20:42:10|20902.38|20782.38|20902.03|20782.03|20902.98|20782.98|20901.9|20781.9|10
1633984940000|2021-10-11 20:42:20|20902.3|20782.3|20902.46|20782.46|20902.67|20782.67|20902.02|20782.02|9
1633984950000|2021-10-11 20:42:30|20902.37|20782.37|20902.86|20782.86|20903.11|20783.11|20902.24|20782.24|10
1633984960000|2021-10-11 20:42:40|20902.76|20782.76|20900.51|20780.51|20902.88|20782.88|20900.51|20780.51|10
1633984970000|2021-10-11 20:42:50|20901.33|20781.33|20903.45|20783.45|20903.81|20783.81|20901.08|20781.08|10
1633984980000|2021-10-11 20:43:00|20903.39|20783.39|20904.38|20784.38|20904.38|20784.38|20903.39|20783.39|9
1633984990000|2021-10-11 20:43:10|20903.84|20783.84|20905.95|20785.95|20907.87|20787.87|20903.84|20783.84|10
1633985000000|2021-10-11 20:43:20|20904.94|20784.94|20901.56|20781.56|20904.94|20784.94|20901.4|20781.4|10
1633985010000|2021-10-11 20:43:30|20901.44|20781.44|20901.3|20781.3|20901.56|20781.56|20900.93|20780.93|10
1633985020000|2021-10-11 20:43:40|20901.08|20781.08|20902.28|20782.28|20902.28|20782.28|20900.88|20780.88|10
1633985030000|2021-10-11 20:43:50|20902.07|20782.07|20901.98|20781.98|20902.18|20782.18|20901.67|20781.67|9
1633985040000|2021-10-11 20:44:00|20902.26|20782.26|20897.47|20777.47|20902.26|20782.26|20897.09|20777.09|10
1633985050000|2021-10-11 20:44:10|20898.81|20778.81|20901.17|20781.17|20901.17|20781.17|20897.69|20777.69|10
1633985060000|2021-10-11 20:44:20|20901.21|20781.21|20902.52|20782.52|20903.4|20783.4|20901.21|20781.21|10
1633985070000|2021-10-11 20:44:30|20903.41|20783.41|20904.24|20784.24|20904.24|20784.24|20903.08|20783.08|9
1633985080000|2021-10-11 20:44:40|20904.09|20784.09|20903.66|20783.66|20904.64|20784.64|20903.66|20783.66|9
1633985090000|2021-10-11 20:44:50|20904.27|20784.27|20903.53|20783.53|20904.45|20784.45|20903.52|20783.52|10
1633985100000|2021-10-11 20:45:00|20903.73|20783.73|20904.22|20784.22|20904.22|20784.22|20903.73|20783.73|9
1633985110000|2021-10-11 20:45:10|20904.41|20784.41|20903.86|20783.86|20906.29|20786.29|20903.86|20783.86|10
1633985120000|2021-10-11 20:45:20|20903.78|20783.78|20901.89|20781.89|20904.04|20784.04|20900.74|20780.74|10
1633985130000|2021-10-11 20:45:30|20902.34|20782.34|20903.61|20783.61|20903.61|20783.61|20901.23|20781.23|10
1633985140000|2021-10-11 20:45:40|20903.3|20783.3|20900.67|20780.67|20904.09|20784.09|20900.67|20780.67|10
1633985150000|2021-10-11 20:45:50|20900.91|20780.91|20900.87|20780.87|20900.91|20780.91|20899.72|20779.72|10
1633985160000|2021-10-11 20:46:00|20900.79|20780.79|20898.22|20778.22|20900.79|20780.79|20897.54|20777.54|10
1633985170000|2021-10-11 20:46:10|20898.2|20778.2|20896.48|20776.48|20898.2|20778.2|20896.16|20776.16|10
1633985180000|2021-10-11 20:46:20|20896.01|20776.01|20895.21|20775.21|20896.01|20776.01|20894.63|20774.63|9
1633985190000|2021-10-11 20:46:30|20895.02|20775.02|20893.8|20773.8|20895.02|20775.02|20893.8|20773.8|9
1633985200000|2021-10-11 20:46:40|20894.47|20774.47|20893.51|20773.51|20895.13|20775.13|20893.51|20773.51|9
1633985210000|2021-10-11 20:46:50|20893.5|20773.5|20886.44|20766.44|20893.5|20773.5|20886.44|20766.44|9
1633985220000|2021-10-11 20:47:00|20886.49|20766.49|20884.84|20764.84|20886.49|20766.49|20884.33|20764.33|10
1633985230000|2021-10-11 20:47:10|20884.44|20764.44|20885.25|20765.25|20885.42|20765.42|20883.5|20763.5|10
1633985240000|2021-10-11 20:47:20|20885.26|20765.26|20882.51|20762.51|20885.54|20765.54|20882.51|20762.51|10
1633985250000|2021-10-11 20:47:30|20882.24|20762.24|20881.26|20761.26|20882.24|20762.24|20880.88|20760.88|10
1633985260000|2021-10-11 20:47:40|20881.13|20761.13|20879.97|20759.97|20881.62|20761.62|20879.54|20759.54|10
1633985270000|2021-10-11 20:47:50|20879.83|20759.83|20879.33|20759.33|20880.54|20760.54|20879.33|20759.33|10
1633985280000|2021-10-11 20:48:00|20879.09|20759.09|20878.28|20758.28|20879.09|20759.09|20877.91|20757.91|10
1633985290000|2021-10-11 20:48:10|20877.12|20757.12|20872.56|20752.56|20877.12|20757.12|20872.53|20752.53|10
1633985300000|2021-10-11 20:48:20|20872.64|20752.64|20871.22|20751.22|20872.64|20752.64|20870.43|20750.43|10
1633985310000|2021-10-11 20:48:30|20871.11|20751.11|20871.86|20751.86|20871.86|20751.86|20870.77|20750.77|10
1633985320000|2021-10-11 20:48:40|20870.76|20750.76|20871.81|20751.81|20872.09|20752.09|20870.39|20750.39|10
1633985330000|2021-10-11 20:48:50|20871.48|20751.48|20870.12|20750.12|20871.49|20751.49|20870.07|20750.07|9
1633985340000|2021-10-11 20:49:00|20870.07|20750.07|20872.72|20752.72|20872.72|20752.72|20869.09|20749.09|10
1633985350000|2021-10-11 20:49:10|20874.69|20754.69|20876.01|20756.01|20876.22|20756.22|20874.69|20754.69|10
1633985360000|2021-10-11 20:49:20|20876.44|20756.44|20869.92|20749.92|20876.74|20756.74|20869.92|20749.92|10
1633985370000|2021-10-11 20:49:30|20869.07|20749.07|20867.81|20747.81|20870.1|20750.1|20867.81|20747.81|10
1633985380000|2021-10-11 20:49:40|20867.73|20747.73|20865.42|20745.42|20867.73|20747.73|20865.28|20745.28|10
1633985390000|2021-10-11 20:49:50|20864.35|20744.35|20865.94|20745.94|20866.08|20746.08|20864.18|20744.18|10
1633985400000|2021-10-11 20:50:00|20865.29|20745.29|20863.29|20743.29|20865.29|20745.29|20862.78|20742.78|10
1633985410000|2021-10-11 20:50:10|20863.91|20743.91|20865.76|20745.76|20865.76|20745.76|20863.91|20743.91|10
1633985420000|2021-10-11 20:50:20|20866.31|20746.31|20870.42|20750.42|20870.42|20750.42|20866.31|20746.31|10
1633985430000|2021-10-11 20:50:30|20870.86|20750.86|20870.63|20750.63|20871.11|20751.11|20870.52|20750.52|10
1633985440000|2021-10-11 20:50:40|20872.19|20752.19|20873.45|20753.45|20874.23|20754.23|20872.14|20752.14|10
1633985450000|2021-10-11 20:50:50|20872.74|20752.74|20873.48|20753.48|20873.99|20753.99|20872.74|20752.74|9
1633985460000|2021-10-11 20:51:00|20873.37|20753.37|20880.56|20760.56|20880.56|20760.56|20873.15|20753.15|10
1633985470000|2021-10-11 20:51:10|20881.03|20761.03|20887.36|20767.36|20887.36|20767.36|20881.03|20761.03|10
1633985480000|2021-10-11 20:51:20|20887.82|20767.82|20890.21|20770.21|20890.28|20770.28|20887.82|20767.82|10
1633985490000|2021-10-11 20:51:30|20889.57|20769.57|20888.88|20768.88|20890.26|20770.26|20887.28|20767.28|10
1633985500000|2021-10-11 20:51:40|20889.09|20769.09|20888.56|20768.56|20889.09|20769.09|20887.55|20767.55|10
1633985510000|2021-10-11 20:51:50|20888.5|20768.5|20888.41|20768.41|20889.37|20769.37|20887.85|20767.85|10
1633985520000|2021-10-11 20:52:00|20888.31|20768.31|20889.3|20769.3|20889.3|20769.3|20887.9|20767.9|9
1633985530000|2021-10-11 20:52:10|20889.75|20769.75|20888.27|20768.27|20890.49|20770.49|20888.27|20768.27|10
1633985540000|2021-10-11 20:52:20|20888.51|20768.51|20887.43|20767.43|20888.51|20768.51|20886.83|20766.83|10
1633985550000|2021-10-11 20:52:30|20888.42|20768.42|20885.61|20765.61|20888.42|20768.42|20884.42|20764.42|9
1633985560000|2021-10-11 20:52:40|20885.57|20765.57|20882.7|20762.7|20885.57|20765.57|20882.17|20762.17|10
1633985570000|2021-10-11 20:52:50|20882.6|20762.6|20883.78|20763.78|20884.37|20764.37|20882.6|20762.6|10
1633985580000|2021-10-11 20:53:00|20883.42|20763.42|20883.53|20763.53|20884.47|20764.47|20883.29|20763.29|10
1633985590000|2021-10-11 20:53:10|20883.39|20763.39|20882.09|20762.09|20883.39|20763.39|20881.59|20761.59|9
1633985600000|2021-10-11 20:53:20|20881.7|20761.7|20879.55|20759.55|20882.4|20762.4|20879.55|20759.55|10
1633985610000|2021-10-11 20:53:30|20879.41|20759.41|20877.27|20757.27|20879.87|20759.87|20877.16|20757.16|10
1633985620000|2021-10-11 20:53:40|20877.03|20757.03|20875.95|20755.95|20878.09|20758.09|20875.95|20755.95|10
1633985630000|2021-10-11 20:53:50|20877.07|20757.07|20876.87|20756.87|20877.51|20757.51|20875.11|20755.11|9
1633985640000|2021-10-11 20:54:00|20876.72|20756.72|20877.96|20757.96|20878.08|20758.08|20876.72|20756.72|10
1633985650000|2021-10-11 20:54:10|20877.91|20757.91|20878.5|20758.5|20878.5|20758.5|20877.71|20757.71|9
1633985660000|2021-10-11 20:54:20|20878.66|20758.66|20875.05|20755.05|20878.94|20758.94|20875.05|20755.05|10
1633985670000|2021-10-11 20:54:30|20874.33|20754.33|20872.48|20752.48|20874.55|20754.55|20872.48|20752.48|10
1633985680000|2021-10-11 20:54:40|20871.27|20751.27|20866.91|20746.91|20871.64|20751.64|20866.91|20746.91|10
1633985690000|2021-10-11 20:54:50|20865.5|20745.5|20860.33|20740.33|20865.5|20745.5|20859.65|20739.65|10
1633985700000|2021-10-11 20:55:00|20860.41|20740.41|20854.86|20734.86|20860.41|20740.41|20854.86|20734.86|10
1633985710000|2021-10-11 20:55:10|20854.93|20734.93|20854.12|20734.12|20854.93|20734.93|20852.7|20732.7|10
1633985720000|2021-10-11 20:55:20|20853.68|20733.68|20853.58|20733.58|20853.68|20733.68|20852.73|20732.73|9
1633985730000|2021-10-11 20:55:30|20852.96|20732.96|20855.59|20735.59|20855.59|20735.59|20852.96|20732.96|10
1633985740000|2021-10-11 20:55:40|20855.3|20735.3|20855.45|20735.45|20856.3|20736.3|20855.27|20735.27|10
1633985750000|2021-10-11 20:55:50|20855.48|20735.48|20855.62|20735.62|20856.28|20736.28|20855.06|20735.06|10
1633985760000|2021-10-11 20:56:00|20855.6|20735.6|20858.9|20738.9|20859.1|20739.1|20855.57|20735.57|10
1633985770000|2021-10-11 20:56:10|20858.92|20738.92|20863.71|20743.71|20863.71|20743.71|20858.92|20738.92|10
1633985780000|2021-10-11 20:56:20|20864|20744|20867.93|20747.93|20868.01|20748.01|20864|20744|10
1633985790000|2021-10-11 20:56:30|20868.27|20748.27|20869.45|20749.45|20869.45|20749.45|20867.43|20747.43|10
1633985800000|2021-10-11 20:56:40|20869.27|20749.27|20871.74|20751.74|20871.74|20751.74|20869.27|20749.27|10
1633985810000|2021-10-11 20:56:50|20871.84|20751.84|20870.95|20750.95|20871.84|20751.84|20870|20750|10
1633985820000|2021-10-11 20:57:00|20870.88|20750.88|20869.12|20749.12|20870.88|20750.88|20868.56|20748.56|10
1633985830000|2021-10-11 20:57:10|20869.39|20749.39|20870.82|20750.82|20870.82|20750.82|20869.39|20749.39|8
1633985840000|2021-10-11 20:57:20|20870.73|20750.73|20867.74|20747.74|20870.73|20750.73|20867.68|20747.68|10
1633985850000|2021-10-11 20:57:30|20866.93|20746.93|20865.21|20745.21|20866.93|20746.93|20865.21|20745.21|10
1633985860000|2021-10-11 20:57:40|20865.5|20745.5|20864.17|20744.17|20865.5|20745.5|20863.5|20743.5|9
1633985870000|2021-10-11 20:57:50|20864.76|20744.76|20862.52|20742.52|20864.84|20744.84|20862.52|20742.52|9
1633985880000|2021-10-11 20:58:00|20862.59|20742.59|20861.64|20741.64|20862.59|20742.59|20861.37|20741.37|9
1633985890000|2021-10-11 20:58:10|20861.69|20741.69|20859.99|20739.99|20861.69|20741.69|20859.99|20739.99|7
1633985900000|2021-10-11 20:58:20|20859.97|20739.97|20858|20738|20859.97|20739.97|20857.85|20737.85|10
1633985910000|2021-10-11 20:58:30|20858.78|20738.78|20860.27|20740.27|20860.46|20740.46|20858.78|20738.78|9
1633985920000|2021-10-11 20:58:40|20860.13|20740.13|20862.66|20742.66|20862.66|20742.66|20860.13|20740.13|10
1633985930000|2021-10-11 20:58:50|20863.25|20743.25|20864.5|20744.5|20865|20745|20863.24|20743.24|10
1633985940000|2021-10-11 20:59:00|20864.52|20744.52|20862.72|20742.72|20864.52|20744.52|20862.29|20742.29|10
1633985950000|2021-10-11 20:59:10|20862.95|20742.95|20863.11|20743.11|20863.74|20743.74|20862.49|20742.49|10
1633985960000|2021-10-11 20:59:20|20862.93|20742.93|20856.67|20736.67|20862.93|20742.93|20856.67|20736.67|9
1633985970000|2021-10-11 20:59:30|20856.46|20736.46|20848.91|20728.91|20856.46|20736.46|20848.91|20728.91|10
1633985980000|2021-10-11 20:59:40|20849.6|20729.6|20841.96|20721.96|20849.6|20729.6|20841.96|20721.96|10
1633985990000|2021-10-11 20:59:50|20841.27|20721.27|20834.07|20714.07|20841.27|20721.27|20833.94|20713.94|10
1633986000000|2021-10-11 21:00:00|20833.61|20713.61|20824.07|20704.07|20833.61|20713.61|20824.07|20704.07|10
1633986010000|2021-10-11 21:00:10|20823.93|20703.93|20816.26|20696.26|20823.93|20703.93|20816.26|20696.26|10
1633986020000|2021-10-11 21:00:20|20815.93|20695.93|20816.43|20696.43|20817.39|20697.39|20815.29|20695.29|10
1633986030000|2021-10-11 21:00:30|20816.04|20696.04|20815.88|20695.88|20816.42|20696.42|20815.2|20695.2|10
1633986040000|2021-10-11 21:00:40|20816.46|20696.46|20820.17|20700.17|20820.17|20700.17|20816.46|20696.46|10
1633986050000|2021-10-11 21:00:50|20820.84|20700.84|20824.79|20704.79|20824.79|20704.79|20820.84|20700.84|10
1633986060000|2021-10-11 21:01:00|20825.62|20705.62|20830.47|20710.47|20830.47|20710.47|20825.62|20705.62|10
1633986070000|2021-10-11 21:01:10|20830.36|20710.36|20835.82|20715.82|20835.82|20715.82|20830.36|20710.36|10
1633986080000|2021-10-11 21:01:20|20835.83|20715.83|20838.51|20718.51|20838.51|20718.51|20835.83|20715.83|10
1633986090000|2021-10-11 21:01:30|20838.79|20718.79|20849.12|20729.12|20849.12|20729.12|20838.79|20718.79|10
1633986100000|2021-10-11 21:01:40|20849.56|20729.56|20850.95|20730.95|20851.18|20731.18|20849.53|20729.53|10
1633986110000|2021-10-11 21:01:50|20852.05|20732.05|20855.96|20735.96|20855.96|20735.96|20852.05|20732.05|10
1633986120000|2021-10-11 21:02:00|20857.68|20737.68|20858.82|20738.82|20858.92|20738.92|20857.32|20737.32|10
1633986130000|2021-10-11 21:02:10|20859.27|20739.27|20859.3|20739.3|20859.4|20739.4|20858.31|20738.31|9
1633986140000|2021-10-11 21:02:20|20859.96|20739.96|20855.46|20735.46|20859.96|20739.96|20855.46|20735.46|10
1633986150000|2021-10-11 21:02:30|20855.24|20735.24|20853.62|20733.62|20855.24|20735.24|20853.62|20733.62|10
1633986160000|2021-10-11 21:02:40|20854.3|20734.3|20850.3|20730.3|20854.67|20734.67|20850.26|20730.26|10
1633986170000|2021-10-11 21:02:50|20850.33|20730.33|20846.76|20726.76|20850.38|20730.38|20844.75|20724.75|10
1633986180000|2021-10-11 21:03:00|20846.24|20726.24|20842.58|20722.58|20846.33|20726.33|20842.58|20722.58|9
1633986190000|2021-10-11 21:03:10|20842.25|20722.25|20833.54|20713.54|20842.25|20722.25|20833.54|20713.54|10
1633986200000|2021-10-11 21:03:20|20832.03|20712.03|20819.58|20699.58|20832.21|20712.21|20819.58|20699.58|10
1633986210000|2021-10-11 21:03:30|20818.89|20698.89|20813.45|20693.45|20818.89|20698.89|20813.45|20693.45|10
1633986220000|2021-10-11 21:03:40|20812.88|20692.88|20808.36|20688.36|20812.94|20692.94|20807.95|20687.95|10
1633986230000|2021-10-11 21:03:50|20808.42|20688.42|20808.37|20688.37|20808.54|20688.54|20807.69|20687.69|10
1633986240000|2021-10-11 21:04:00|20808.68|20688.68|20806.59|20686.59|20808.68|20688.68|20806.58|20686.58|10
1633986250000|2021-10-11 21:04:10|20806.84|20686.84|20803.67|20683.67|20806.84|20686.84|20803.67|20683.67|10
1633986260000|2021-10-11 21:04:20|20800.6|20680.6|20802.23|20682.23|20803.38|20683.38|20800.6|20680.6|10
1633986270000|2021-10-11 21:04:30|20801.71|20681.71|20799.3|20679.3|20801.71|20681.71|20799.3|20679.3|10
1633986280000|2021-10-11 21:04:40|20799.72|20679.72|20794.99|20674.99|20799.85|20679.85|20794.99|20674.99|10
1633986290000|2021-10-11 21:04:50|20794.49|20674.49|20789.48|20669.48|20795.46|20675.46|20789.48|20669.48|10
1633986300000|2021-10-11 21:05:00|20788.98|20668.98|20788|20668|20789.73|20669.73|20787.55|20667.55|10
1633986310000|2021-10-11 21:05:10|20787.68|20667.68|20788.09|20668.09|20790.16|20670.16|20787.01|20667.01|10
1633986320000|2021-10-11 21:05:20|20785.85|20665.85|20783.01|20663.01|20785.85|20665.85|20782.94|20662.94|10
1633986330000|2021-10-11 21:05:30|20782.62|20662.62|20785.3|20665.3|20785.69|20665.69|20782.62|20662.62|10
1633986340000|2021-10-11 21:05:40|20785.67|20665.67|20786.41|20666.41|20787.16|20667.16|20785.67|20665.67|10
1633986350000|2021-10-11 21:05:50|20786.29|20666.29|20786.63|20666.63|20787.83|20667.83|20786.27|20666.27|10
1633986360000|2021-10-11 21:06:00|20787.34|20667.34|20789.52|20669.52|20790.37|20670.37|20787.34|20667.34|10
1633986370000|2021-10-11 21:06:10|20790.23|20670.23|20792.96|20672.96|20793.02|20673.02|20790.23|20670.23|9
1633986380000|2021-10-11 21:06:20|20792.8|20672.8|20794.19|20674.19|20794.19|20674.19|20792.49|20672.49|10
1633986390000|2021-10-11 21:06:30|20794.68|20674.68|20794.01|20674.01|20795.08|20675.08|20794.01|20674.01|10
1633986400000|2021-10-11 21:06:40|20793.29|20673.29|20790.96|20670.96|20793.29|20673.29|20790.69|20670.69|10
1633986410000|2021-10-11 21:06:50|20789.98|20669.98|20788.63|20668.63|20790.25|20670.25|20788.63|20668.63|10
1633986420000|2021-10-11 21:07:00|20789.28|20669.28|20787.79|20667.79|20789.74|20669.74|20787.79|20667.79|10
1633986430000|2021-10-11 21:07:10|20787.69|20667.69|20782.85|20662.85|20787.74|20667.74|20782.85|20662.85|10
1633986440000|2021-10-11 21:07:20|20782.4|20662.4|20778.77|20658.77|20782.4|20662.4|20778.77|20658.77|10
1633986450000|2021-10-11 21:07:30|20779.31|20659.31|20777.14|20657.14|20779.31|20659.31|20776.59|20656.59|10
1633986460000|2021-10-11 21:07:40|20776.62|20656.62|20773.5|20653.5|20776.62|20656.62|20773.5|20653.5|10
1633986470000|2021-10-11 21:07:50|20773.49|20653.49|20771.66|20651.66|20773.49|20653.49|20771.66|20651.66|10
1633986480000|2021-10-11 21:08:00|20771.51|20651.51|20775.11|20655.11|20775.19|20655.19|20771.51|20651.51|10
1633986490000|2021-10-11 21:08:10|20775.22|20655.22|20772.06|20652.06|20775.22|20655.22|20771.59|20651.59|10
1633986500000|2021-10-11 21:08:20|20771.9|20651.9|20774.86|20654.86|20774.86|20654.86|20771.81|20651.81|10
1633986510000|2021-10-11 21:08:30|20774.56|20654.56|20776.91|20656.91|20776.91|20656.91|20774.56|20654.56|10
1633986520000|2021-10-11 21:08:40|20776.16|20656.16|20779.51|20659.51|20779.51|20659.51|20776.16|20656.16|10
1633986530000|2021-10-11 21:08:50|20779.49|20659.49|20781.41|20661.41|20781.52|20661.52|20779.49|20659.49|10
1633986540000|2021-10-11 21:09:00|20780.72|20660.72|20781.22|20661.22|20781.68|20661.68|20780.72|20660.72|9
1633986550000|2021-10-11 21:09:10|20781.11|20661.11|20781.17|20661.17|20782.38|20662.38|20781.11|20661.11|10
1633986560000|2021-10-11 21:09:20|20782.02|20662.02|20783.1|20663.1|20783.1|20663.1|20781.55|20661.55|10
1633986570000|2021-10-11 21:09:30|20782.84|20662.84|20789.31|20669.31|20789.31|20669.31|20782.84|20662.84|10
1633986580000|2021-10-11 21:09:40|20789.44|20669.44|20796.66|20676.66|20796.66|20676.66|20789.44|20669.44|10
1633986590000|2021-10-11 21:09:50|20796.89|20676.89|20808.64|20688.64|20808.64|20688.64|20796.89|20676.89|10
1633986600000|2021-10-11 21:10:00|20809.45|20689.45|20809.28|20689.28|20811.5|20691.5|20808.98|20688.98|10
1633986610000|2021-10-11 21:10:10|20809.9|20689.9|20810.14|20690.14|20810.14|20690.14|20808.5|20688.5|10
1633986620000|2021-10-11 21:10:20|20810.57|20690.57|20816.77|20696.77|20816.77|20696.77|20810.57|20690.57|10
1633986630000|2021-10-11 21:10:30|20816.86|20696.86|20819.08|20699.08|20819.54|20699.54|20816.86|20696.86|10
1633986640000|2021-10-11 21:10:40|20819.21|20699.21|20818.55|20698.55|20819.57|20699.57|20818.21|20698.21|10
1633986650000|2021-10-11 21:10:50|20819.02|20699.02|20818.03|20698.03|20819.22|20699.22|20818.03|20698.03|10
1633986660000|2021-10-11 21:11:00|20817.91|20697.91|20815.28|20695.28|20817.91|20697.91|20815.08|20695.08|10
1633986670000|2021-10-11 21:11:10|20816.25|20696.25|20813.2|20693.2|20816.25|20696.25|20813.2|20693.2|10
1633986680000|2021-10-11 21:11:20|20813.14|20693.14|20811.3|20691.3|20813.14|20693.14|20811.28|20691.28|10
1633986690000|2021-10-11 21:11:30|20811.27|20691.27|20805.31|20685.31|20811.27|20691.27|20805.31|20685.31|10
1633986700000|2021-10-11 21:11:40|20803.84|20683.84|20800.29|20680.29|20804.21|20684.21|20800.29|20680.29|10
1633986710000|2021-10-11 21:11:50|20798.32|20678.32|20792.9|20672.9|20798.32|20678.32|20792.9|20672.9|10
1633986720000|2021-10-11 21:12:00|20792.18|20672.18|20792.38|20672.38|20792.8|20672.8|20792.18|20672.18|10
1633986730000|2021-10-11 21:12:10|20792.96|20672.96|20792.77|20672.77|20792.96|20672.96|20791.89|20671.89|10
1633986740000|2021-10-11 21:12:20|20792.47|20672.47|20791.02|20671.02|20792.47|20672.47|20791.02|20671.02|10
1633986750000|2021-10-11 21:12:30|20791.1|20671.1|20795.53|20675.53|20795.53|20675.53|20791.09|20671.09|10
1633986760000|2021-10-11 21:12:40|20796.16|20676.16|20802.59|20682.59|20802.59|20682.59|20796.16|20676.16|10
1633986770000|2021-10-11 21:12:50|20802.6|20682.6|20808.45|20688.45|20808.45|20688.45|20801.87|20681.87|10
1633986780000|2021-10-11 21:13:00|20808.01|20688.01|20799.87|20679.87|20808.01|20688.01|20799.87|20679.87|10
1633986790000|2021-10-11 21:13:10|20798.98|20678.98|20798.23|20678.23|20799.02|20679.02|20798.23|20678.23|10
1633986800000|2021-10-11 21:13:20|20798.72|20678.72|20795.5|20675.5|20798.72|20678.72|20795.5|20675.5|10
1633986810000|2021-10-11 21:13:30|20795.05|20675.05|20794.17|20674.17|20795.44|20675.44|20794.17|20674.17|10
1633986820000|2021-10-11 21:13:40|20794.16|20674.16|20793.7|20673.7|20794.23|20674.23|20793.57|20673.57|10
1633986830000|2021-10-11 21:13:50|20793.19|20673.19|20794.03|20674.03|20794.04|20674.04|20792.24|20672.24|10
1633986840000|2021-10-11 21:14:00|20794.1|20674.1|20790.31|20670.31|20794.1|20674.1|20790.31|20670.31|10
1633986850000|2021-10-11 21:14:10|20790.2|20670.2|20792.11|20672.11|20792.11|20672.11|20790.03|20670.03|10
1633986860000|2021-10-11 21:14:20|20789.96|20669.96|20784.95|20664.95|20789.96|20669.96|20784.95|20664.95|10
1633986870000|2021-10-11 21:14:30|20786.12|20666.12|20781.88|20661.88|20786.12|20666.12|20781.88|20661.88|10
1633986880000|2021-10-11 21:14:40|20780.66|20660.66|20779.36|20659.36|20780.82|20660.82|20779.36|20659.36|10
1633986890000|2021-10-11 21:14:50|20780.19|20660.19|20777.74|20657.74|20780.19|20660.19|20777.74|20657.74|10
1633986900000|2021-10-11 21:15:00|20777.23|20657.23|20776.82|20656.82|20777.71|20657.71|20776.43|20656.43|10
1633986910000|2021-10-11 21:15:10|20777.18|20657.18|20778.18|20658.18|20778.18|20658.18|20776.28|20656.28|10
1633986920000|2021-10-11 21:15:20|20776.17|20656.17|20772.06|20652.06|20776.17|20656.17|20771.97|20651.97|10
1633986930000|2021-10-11 21:15:30|20772.38|20652.38|20771.17|20651.17|20772.38|20652.38|20770.76|20650.76|9
1633986940000|2021-10-11 21:15:40|20771.06|20651.06|20768.09|20648.09|20771.06|20651.06|20768.09|20648.09|10
1633986950000|2021-10-11 21:15:50|20768.66|20648.66|20763.81|20643.81|20768.66|20648.66|20763.81|20643.81|10
1633986960000|2021-10-11 21:16:00|20763.61|20643.61|20753.91|20633.91|20763.61|20643.61|20753.91|20633.91|10
1633986970000|2021-10-11 21:16:10|20753.3|20633.3|20754.79|20634.79|20754.79|20634.79|20752.62|20632.62|10
1633986980000|2021-10-11 21:16:20|20754.74|20634.74|20758.57|20638.57|20758.57|20638.57|20754.74|20634.74|10
1633986990000|2021-10-11 21:16:30|20758.91|20638.91|20765.36|20645.36|20765.36|20645.36|20757.76|20637.76|10
1633987000000|2021-10-11 21:16:40|20766.11|20646.11|20768.61|20648.61|20768.61|20648.61|20766.11|20646.11|10
1633987010000|2021-10-11 21:16:50|20768.69|20648.69|20766.86|20646.86|20769.66|20649.66|20766.86|20646.86|10
1633987020000|2021-10-11 21:17:00|20766.84|20646.84|20771.12|20651.12|20771.12|20651.12|20766.15|20646.15|10
1633987030000|2021-10-11 21:17:10|20772.49|20652.49|20759.72|20639.72|20775.57|20655.57|20759.72|20639.72|10
1633987040000|2021-10-11 21:17:20|20758.85|20638.85|20754.29|20634.29|20758.85|20638.85|20754.29|20634.29|10
1633987050000|2021-10-11 21:17:30|20753.13|20633.13|20755.19|20635.19|20755.19|20635.19|20752.09|20632.09|10
1633987060000|2021-10-11 21:17:40|20756.08|20636.08|20755.57|20635.57|20756.33|20636.33|20755.23|20635.23|10
1633987070000|2021-10-11 21:17:50|20755.71|20635.71|20759.6|20639.6|20759.6|20639.6|20755.44|20635.44|10
1633987080000|2021-10-11 21:18:00|20759.3|20639.3|20759.19|20639.19|20760.92|20640.92|20758.96|20638.96|10
1633987090000|2021-10-11 21:18:10|20758.8|20638.8|20756.79|20636.79|20759.86|20639.86|20756.79|20636.79|10
1633987100000|2021-10-11 21:18:20|20757.08|20637.08|20756.49|20636.49|20757.47|20637.47|20755.32|20635.32|9
1633987110000|2021-10-11 21:18:30|20756.08|20636.08|20755.19|20635.19|20757.09|20637.09|20755.19|20635.19|10
1633987120000|2021-10-11 21:18:40|20755.37|20635.37|20755.36|20635.36|20756.09|20636.09|20754.64|20634.64|10
1633987130000|2021-10-11 21:18:50|20754.89|20634.89|20757.42|20637.42|20757.42|20637.42|20754.89|20634.89|10
1633987140000|2021-10-11 21:19:00|20756.35|20636.35|20762.51|20642.51|20762.51|20642.51|20756.33|20636.33|10
1633987150000|2021-10-11 21:19:10|20762.53|20642.53|20765.33|20645.33|20765.33|20645.33|20761.82|20641.82|9
1633987160000|2021-10-11 21:19:20|20765.32|20645.32|20766.3|20646.3|20766.3|20646.3|20765.32|20645.32|9
1633987170000|2021-10-11 21:19:30|20767.4|20647.4|20772.54|20652.54|20772.54|20652.54|20767.4|20647.4|10
1633987180000|2021-10-11 21:19:40|20772.48|20652.48|20777.35|20657.35|20777.35|20657.35|20772.48|20652.48|10
1633987190000|2021-10-11 21:19:50|20777.57|20657.57|20778.54|20658.54|20778.86|20658.86|20777.36|20657.36|10
1633987200000|2021-10-11 21:20:00|20778.91|20658.91|20782.32|20662.32|20783.67|20663.67|20778.91|20658.91|10
1633987210000|2021-10-11 21:20:10|20783.78|20663.78|20784.37|20664.37|20785.36|20665.36|20783.74|20663.74|10
1633987220000|2021-10-11 21:20:20|20783.76|20663.76|20784.37|20664.37|20784.37|20664.37|20783.15|20663.15|10
1633987230000|2021-10-11 21:20:30|20784.23|20664.23|20785.63|20665.63|20785.63|20665.63|20784.23|20664.23|10
1633987240000|2021-10-11 21:20:40|20786.05|20666.05|20786.43|20666.43|20786.43|20666.43|20785.08|20665.08|10
1633987250000|2021-10-11 21:20:50|20786.48|20666.48|20787.05|20667.05|20787.05|20667.05|20785.26|20665.26|10
1633987260000|2021-10-11 21:21:00|20787.07|20667.07|20788.39|20668.39|20788.39|20668.39|20786.89|20666.89|10
1633987270000|2021-10-11 21:21:10|20789.78|20669.78|20791.47|20671.47|20791.47|20671.47|20789.26|20669.26|10
1633987280000|2021-10-11 21:21:20|20791.19|20671.19|20792.14|20672.14|20792.37|20672.37|20791.19|20671.19|10
1633987290000|2021-10-11 21:21:30|20792.58|20672.58|20793.36|20673.36|20793.36|20673.36|20791.94|20671.94|10
1633987300000|2021-10-11 21:21:40|20793.77|20673.77|20794.64|20674.64|20795.89|20675.89|20793.75|20673.75|10
1633987310000|2021-10-11 21:21:50|20795.3|20675.3|20798.1|20678.1|20798.7|20678.7|20795.3|20675.3|10
1633987320000|2021-10-11 21:22:00|20798.24|20678.24|20800.67|20680.67|20800.67|20680.67|20798.24|20678.24|10
1633987330000|2021-10-11 21:22:10|20800.96|20680.96|20803.57|20683.57|20803.83|20683.83|20800.96|20680.96|10
1633987340000|2021-10-11 21:22:20|20803.67|20683.67|20805.67|20685.67|20805.67|20685.67|20803.3|20683.3|10
1633987350000|2021-10-11 21:22:30|20805.63|20685.63|20808.56|20688.56|20808.56|20688.56|20805.63|20685.63|10
1633987360000|2021-10-11 21:22:40|20808.12|20688.12|20809.27|20689.27|20809.27|20689.27|20807.95|20687.95|10
1633987370000|2021-10-11 21:22:50|20809.17|20689.17|20810.18|20690.18|20810.81|20690.81|20809.17|20689.17|10
1633987380000|2021-10-11 21:23:00|20810.7|20690.7|20811.05|20691.05|20811.3|20691.3|20810.01|20690.01|10
1633987390000|2021-10-11 21:23:10|20811.38|20691.38|20811.09|20691.09|20811.84|20691.84|20810.55|20690.55|10
1633987400000|2021-10-11 21:23:20|20810.99|20690.99|20812.41|20692.41|20812.48|20692.48|20810.91|20690.91|10
1633987410000|2021-10-11 21:23:30|20812.94|20692.94|20816.1|20696.1|20816.1|20696.1|20812.94|20692.94|10
1633987420000|2021-10-11 21:23:40|20816.81|20696.81|20816.03|20696.03|20817.52|20697.52|20815.9|20695.9|10
1633987430000|2021-10-11 21:23:50|20816.87|20696.87|20817.55|20697.55|20818.13|20698.13|20816.87|20696.87|10
1633987440000|2021-10-11 21:24:00|20817.33|20697.33|20819.66|20699.66|20819.66|20699.66|20817.33|20697.33|10
1633987450000|2021-10-11 21:24:10|20820.19|20700.19|20820.26|20700.26|20821.13|20701.13|20820.07|20700.07|10
1633987460000|2021-10-11 21:24:20|20820.46|20700.46|20820.38|20700.38|20820.86|20700.86|20820.11|20700.11|9
1633987470000|2021-10-11 21:24:30|20820.74|20700.74|20821.97|20701.97|20821.97|20701.97|20820.49|20700.49|10
1633987480000|2021-10-11 21:24:40|20822.05|20702.05|20823.44|20703.44|20823.44|20703.44|20821.35|20701.35|8
1633987490000|2021-10-11 21:24:50|20823.72|20703.72|20827.27|20707.27|20827.27|20707.27|20823.07|20703.07|10
1633987500000|2021-10-11 21:25:00|20827.39|20707.39|20829.98|20709.98|20829.98|20709.98|20827.39|20707.39|10
1633987510000|2021-10-11 21:25:10|20830.36|20710.36|20830.79|20710.79|20831.39|20711.39|20829.6|20709.6|10
1633987520000|2021-10-11 21:25:20|20829.53|20709.53|20828.52|20708.52|20829.53|20709.53|20828.52|20708.52|8
1633987530000|2021-10-11 21:25:30|20828.32|20708.32|20827.9|20707.9|20828.62|20708.62|20827.82|20707.82|10
1633987540000|2021-10-11 21:25:40|20828.09|20708.09|20827.76|20707.76|20828.09|20708.09|20827.47|20707.47|10
1633987550000|2021-10-11 21:25:50|20827.99|20707.99|20829.15|20709.15|20829.18|20709.18|20827.71|20707.71|9
1633987560000|2021-10-11 21:26:00|20828.53|20708.53|20829.07|20709.07|20829.29|20709.29|20828.53|20708.53|10
1633987570000|2021-10-11 21:26:10|20829.95|20709.95|20829.45|20709.45|20830.24|20710.24|20829.43|20709.43|10
1633987580000|2021-10-11 21:26:20|20830.22|20710.22|20829.34|20709.34|20830.48|20710.48|20829.07|20709.07|9
1633987590000|2021-10-11 21:26:30|20829.62|20709.62|20829.98|20709.98|20830.81|20710.81|20828.68|20708.68|10
1633987600000|2021-10-11 21:26:40|20830.02|20710.02|20831.2|20711.2|20831.2|20711.2|20829.98|20709.98|9
1633987610000|2021-10-11 21:26:50|20831.58|20711.58|20833.84|20713.84|20833.84|20713.84|20831.58|20711.58|9
1633987620000|2021-10-11 21:27:00|20833.34|20713.34|20834.16|20714.16|20834.3|20714.3|20833.34|20713.34|10
1633987630000|2021-10-11 21:27:10|20834.36|20714.36|20834.8|20714.8|20834.8|20714.8|20833.82|20713.82|10
1633987640000|2021-10-11 21:27:20|20834.77|20714.77|20835.19|20715.19|20835.51|20715.51|20834.05|20714.05|10
1633987650000|2021-10-11 21:27:30|20835.37|20715.37|20836.55|20716.55|20836.56|20716.56|20834.72|20714.72|10
1633987660000|2021-10-11 21:27:40|20836.66|20716.66|20836.44|20716.44|20837.03|20717.03|20835.97|20715.97|9
1633987670000|2021-10-11 21:27:50|20836.27|20716.27|20835.99|20715.99|20837.28|20717.28|20835.99|20715.99|9
1633987680000|2021-10-11 21:28:00|20835.98|20715.98|20835.8|20715.8|20836.77|20716.77|20835.8|20715.8|8
1633987690000|2021-10-11 21:28:10|20835.98|20715.98|20837.1|20717.1|20837.1|20717.1|20835.98|20715.98|9
1633987700000|2021-10-11 21:28:20|20837.38|20717.38|20838.57|20718.57|20839.1|20719.1|20837.38|20717.38|9
1633987710000|2021-10-11 21:28:30|20838.62|20718.62|20838.49|20718.49|20838.62|20718.62|20837.21|20717.21|9
1633987720000|2021-10-11 21:28:40|20838.17|20718.17|20839.29|20719.29|20839.29|20719.29|20837.95|20717.95|9
1633987730000|2021-10-11 21:28:50|20839|20719|20840.43|20720.43|20840.88|20720.88|20839|20719|10
1633987740000|2021-10-11 21:29:00|20840.57|20720.57|20840.66|20720.66|20841|20721|20840.54|20720.54|10
1633987750000|2021-10-11 21:29:10|20840.77|20720.77|20841.67|20721.67|20841.67|20721.67|20840.77|20720.77|10
1633987760000|2021-10-11 21:29:20|20841.43|20721.43|20841.85|20721.85|20841.85|20721.85|20840.74|20720.74|8
1633987770000|2021-10-11 21:29:30|20841.65|20721.65|20844.49|20724.49|20844.49|20724.49|20841.4|20721.4|10
1633987780000|2021-10-11 21:29:40|20844.67|20724.67|20847.48|20727.48|20847.48|20727.48|20844.67|20724.67|10
1633987790000|2021-10-11 21:29:50|20848.06|20728.06|20847.84|20727.84|20848.37|20728.37|20847.5|20727.5|10
1633987800000|2021-10-11 21:30:00|20847.7|20727.7|20847.38|20727.38|20848.16|20728.16|20846.91|20726.91|10
1633987810000|2021-10-11 21:30:10|20847.43|20727.43|20849.05|20729.05|20849.05|20729.05|20847.43|20727.43|10
1633987820000|2021-10-11 21:30:20|20849.03|20729.03|20849.06|20729.06|20849.29|20729.29|20848.03|20728.03|8
1633987830000|2021-10-11 21:30:30|20849.55|20729.55|20850.8|20730.8|20850.8|20730.8|20849.13|20729.13|10
1633987840000|2021-10-11 21:30:40|20851.8|20731.8|20852.54|20732.54|20853.42|20733.42|20851.8|20731.8|10
1633987850000|2021-10-11 21:30:50|20852.44|20732.44|20853.5|20733.5|20853.98|20733.98|20852.44|20732.44|10
1633987860000|2021-10-11 21:31:00|20853.63|20733.63|20857.95|20737.95|20857.95|20737.95|20853.63|20733.63|10
1633987870000|2021-10-11 21:31:10|20857.24|20737.24|20859.01|20739.01|20859.36|20739.36|20857.24|20737.24|10
1633987880000|2021-10-11 21:31:20|20859.05|20739.05|20861.53|20741.53|20861.53|20741.53|20859.05|20739.05|10
1633987890000|2021-10-11 21:31:30|20861.54|20741.54|20861.06|20741.06|20861.69|20741.69|20860.86|20740.86|10
1633987900000|2021-10-11 21:31:40|20860.86|20740.86|20862.61|20742.61|20862.61|20742.61|20860.36|20740.36|10
1633987910000|2021-10-11 21:31:50|20862.17|20742.17|20865.51|20745.51|20865.51|20745.51|20861.86|20741.86|10
1633987920000|2021-10-11 21:32:00|20865.48|20745.48|20864.8|20744.8|20865.72|20745.72|20864.37|20744.37|9
1633987930000|2021-10-11 21:32:10|20864.5|20744.5|20866.31|20746.31|20866.31|20746.31|20864.31|20744.31|9
1633987940000|2021-10-11 21:32:20|20866.74|20746.74|20869.3|20749.3|20869.41|20749.41|20866.34|20746.34|10
1633987950000|2021-10-11 21:32:30|20869.66|20749.66|20871.31|20751.31|20871.31|20751.31|20869.66|20749.66|10
1633987960000|2021-10-11 21:32:40|20871.66|20751.66|20875.54|20755.54|20875.54|20755.54|20871.66|20751.66|10
1633987970000|2021-10-11 21:32:50|20875.61|20755.61|20877.89|20757.89|20878.09|20758.09|20875.59|20755.59|10
1633987980000|2021-10-11 21:33:00|20879.95|20759.95|20883.82|20763.82|20883.82|20763.82|20879.95|20759.95|10
1633987990000|2021-10-11 21:33:10|20887.89|20767.89|20890.24|20770.24|20890.46|20770.46|20887.89|20767.89|10
1633988000000|2021-10-11 21:33:20|20889.95|20769.95|20892.94|20772.94|20893.25|20773.25|20889.95|20769.95|10
1633988010000|2021-10-11 21:33:30|20892.11|20772.11|20894.94|20774.94|20894.94|20774.94|20892.11|20772.11|10
1633988020000|2021-10-11 21:33:40|20894.72|20774.72|20894.75|20774.75|20895.13|20775.13|20894|20774|9
1633988030000|2021-10-11 21:33:50|20894.65|20774.65|20898.07|20778.07|20898.77|20778.77|20894.65|20774.65|8
1633988040000|2021-10-11 21:34:00|20898.49|20778.49|20898.61|20778.61|20899.4|20779.4|20898.49|20778.49|10
1633988050000|2021-10-11 21:34:10|20898.65|20778.65|20898.88|20778.88|20898.92|20778.92|20898.45|20778.45|9
1633988060000|2021-10-11 21:34:20|20898.64|20778.64|20899.82|20779.82|20900.52|20780.52|20898.64|20778.64|9
1633988070000|2021-10-11 21:34:30|20899.96|20779.96|20901.55|20781.55|20901.55|20781.55|20899.96|20779.96|10
1633988080000|2021-10-11 21:34:40|20901.01|20781.01|20901.28|20781.28|20901.62|20781.62|20900.33|20780.33|8
1633988090000|2021-10-11 21:34:50|20900.96|20780.96|20900.34|20780.34|20901.26|20781.26|20900.22|20780.22|10
1633988100000|2021-10-11 21:35:00|20900.28|20780.28|20901.58|20781.58|20901.91|20781.91|20900.28|20780.28|10
1633988110000|2021-10-11 21:35:10|20901.66|20781.66|20902.83|20782.83|20902.83|20782.83|20901.66|20781.66|10
1633988120000|2021-10-11 21:35:20|20902.78|20782.78|20902.56|20782.56|20902.78|20782.78|20901.27|20781.27|9
1633988130000|2021-10-11 21:35:30|20902.2|20782.2|20903|20783|20903.1|20783.1|20901.33|20781.33|9
1633988140000|2021-10-11 21:35:40|20902.35|20782.35|20903.6|20783.6|20903.65|20783.65|20901.71|20781.71|10
1633988150000|2021-10-11 21:35:50|20903.49|20783.49|20904.33|20784.33|20904.38|20784.38|20903.17|20783.17|9
1633988160000|2021-10-11 21:36:00|20904.34|20784.34|20905.54|20785.54|20906.47|20786.47|20904.32|20784.32|8
1633988170000|2021-10-11 21:36:10|20905.86|20785.86|20906.35|20786.35|20906.67|20786.67|20905.73|20785.73|10
1633988180000|2021-10-11 21:36:20|20906.43|20786.43|20905.89|20785.89|20906.53|20786.53|20905.89|20785.89|9
1633988190000|2021-10-11 21:36:30|20905.56|20785.56|20904.77|20784.77|20905.56|20785.56|20904.49|20784.49|9
1633988200000|2021-10-11 21:36:40|20904.34|20784.34|20904.4|20784.4|20904.99|20784.99|20904.01|20784.01|10
1633988210000|2021-10-11 21:36:50|20904.06|20784.06|20905.21|20785.21|20905.85|20785.85|20904.06|20784.06|9
1633988220000|2021-10-11 21:37:00|20904.59|20784.59|20905.61|20785.61|20906.33|20786.33|20904.25|20784.25|10
1633988230000|2021-10-11 21:37:10|20905.56|20785.56|20905.82|20785.82|20905.94|20785.94|20905.56|20785.56|9
1633988240000|2021-10-11 21:37:20|20905.61|20785.61|20904.64|20784.64|20906.11|20786.11|20904.56|20784.56|10
1633988250000|2021-10-11 21:37:30|20904.67|20784.67|20904.45|20784.45|20905.27|20785.27|20904.31|20784.31|9
1633988260000|2021-10-11 21:37:40|20904.13|20784.13|20905.68|20785.68|20905.68|20785.68|20904.13|20784.13|10
1633988270000|2021-10-11 21:37:50|20905.96|20785.96|20905.82|20785.82|20905.96|20785.96|20905.63|20785.63|10
1633988280000|2021-10-11 21:38:00|20905.64|20785.64|20904.38|20784.38|20905.82|20785.82|20904.38|20784.38|8
1633988290000|2021-10-11 21:38:10|20904.7|20784.7|20905.6|20785.6|20905.6|20785.6|20904.7|20784.7|8
1633988300000|2021-10-11 21:38:20|20905.45|20785.45|20906.6|20786.6|20906.6|20786.6|20905.45|20785.45|8
1633988310000|2021-10-11 21:38:30|20906.57|20786.57|20907.58|20787.58|20907.6|20787.6|20906.38|20786.38|9
1633988320000|2021-10-11 21:38:40|20907.75|20787.75|20907.87|20787.87|20907.87|20787.87|20906.65|20786.65|10
1633988330000|2021-10-11 21:38:50|20907.18|20787.18|20908.2|20788.2|20908.43|20788.43|20907.18|20787.18|8
1633988340000|2021-10-11 21:39:00|20908.19|20788.19|20907.82|20787.82|20908.56|20788.56|20907.82|20787.82|8
1633988350000|2021-10-11 21:39:10|20908.02|20788.02|20908.46|20788.46|20908.93|20788.93|20907.87|20787.87|10
1633988360000|2021-10-11 21:39:20|20908.47|20788.47|20908.51|20788.51|20908.51|20788.51|20906.86|20786.86|10
1633988370000|2021-10-11 21:39:30|20908.63|20788.63|20908.44|20788.44|20908.64|20788.64|20907.13|20787.13|8
1633988380000|2021-10-11 21:39:40|20908.51|20788.51|20909.07|20789.07|20909.07|20789.07|20908.3|20788.3|9
1633988390000|2021-10-11 21:39:50|20909.06|20789.06|20910.52|20790.52|20910.82|20790.82|20909.06|20789.06|9
1633988400000|2021-10-11 21:40:00|20910.42|20790.42|20910.17|20790.17|20911.04|20791.04|20910.17|20790.17|10
1633988410000|2021-10-11 21:40:10|20910.63|20790.63|20910.15|20790.15|20910.63|20790.63|20910.04|20790.04|5
1633988420000|2021-10-11 21:40:20|20911.18|20791.18|20911.44|20791.44|20911.55|20791.55|20911.17|20791.17|10
1633988430000|2021-10-11 21:40:30|20912.47|20792.47|20912.69|20792.69|20912.93|20792.93|20912.47|20792.47|7
1633988440000|2021-10-11 21:40:40|20912.85|20792.85|20912.64|20792.64|20912.87|20792.87|20912.5|20792.5|9
1633988450000|2021-10-11 21:40:50|20912.7|20792.7|20912.16|20792.16|20912.86|20792.86|20912.1|20792.1|6
1633988460000|2021-10-11 21:41:00|20912.39|20792.39|20912.7|20792.7|20912.7|20792.7|20912.39|20792.39|9
1633988470000|2021-10-11 21:41:10|20912.52|20792.52|20915.32|20795.32|20915.55|20795.55|20912.52|20792.52|9
1633988480000|2021-10-11 21:41:20|20915.25|20795.25|20915.1|20795.1|20915.39|20795.39|20914.81|20794.81|9
1633988490000|2021-10-11 21:41:30|20915.06|20795.06|20914.87|20794.87|20915.06|20795.06|20914.64|20794.64|9
1633988500000|2021-10-11 21:41:40|20914.95|20794.95|20915.74|20795.74|20915.95|20795.95|20914.56|20794.56|10
1633988510000|2021-10-11 21:41:50|20915.94|20795.94|20916.2|20796.2|20916.2|20796.2|20915.44|20795.44|9
1633988520000|2021-10-11 21:42:00|20915.92|20795.92|20917.11|20797.11|20917.11|20797.11|20915.92|20795.92|8
1633988530000|2021-10-11 21:42:10|20916.82|20796.82|20918.44|20798.44|20918.44|20798.44|20916.78|20796.78|10
1633988540000|2021-10-11 21:42:20|20918.33|20798.33|20919.19|20799.19|20919.19|20799.19|20918.33|20798.33|10
1633988550000|2021-10-11 21:42:30|20919.09|20799.09|20919.01|20799.01|20919.82|20799.82|20918.64|20798.64|10
1633988560000|2021-10-11 21:42:40|20919.07|20799.07|20922.15|20802.15|20922.59|20802.59|20919.07|20799.07|10
1633988570000|2021-10-11 21:42:50|20921.48|20801.48|20921.78|20801.78|20922.21|20802.21|20920.95|20800.95|9
1633988580000|2021-10-11 21:43:00|20921.69|20801.69|20921.12|20801.12|20921.69|20801.69|20920.19|20800.19|10
1633988590000|2021-10-11 21:43:10|20920.92|20800.92|20920.11|20800.11|20921.15|20801.15|20920.11|20800.11|10
1633988600000|2021-10-11 21:43:20|20920.01|20800.01|20920.86|20800.86|20920.86|20800.86|20920.01|20800.01|10
1633988610000|2021-10-11 21:43:30|20920.72|20800.72|20920.71|20800.71|20921.31|20801.31|20920.43|20800.43|10
1633988620000|2021-10-11 21:43:40|20920.6|20800.6|20922.34|20802.34|20922.34|20802.34|20920.6|20800.6|10
1633988630000|2021-10-11 21:43:50|20922.38|20802.38|20923.81|20803.81|20923.81|20803.81|20921.75|20801.75|10
1633988640000|2021-10-11 21:44:00|20923.57|20803.57|20923.95|20803.95|20923.95|20803.95|20923.03|20803.03|10
1633988650000|2021-10-11 21:44:10|20924.1|20804.1|20925.03|20805.03|20925.31|20805.31|20923.81|20803.81|10
1633988660000|2021-10-11 21:44:20|20925.35|20805.35|20928.59|20808.59|20928.59|20808.59|20925.35|20805.35|10
1633988670000|2021-10-11 21:44:30|20929.7|20809.7|20931.81|20811.81|20931.81|20811.81|20929.07|20809.07|9
1633988680000|2021-10-11 21:44:40|20933.53|20813.53|20937.17|20817.17|20937.17|20817.17|20933.53|20813.53|10
1633988690000|2021-10-11 21:44:50|20938.27|20818.27|20945.17|20825.17|20945.17|20825.17|20938.27|20818.27|10
1633988700000|2021-10-11 21:45:00|20945|20825|20946.59|20826.59|20946.7|20826.7|20944.87|20824.87|10
1633988710000|2021-10-11 21:45:10|20947.7|20827.7|20947.94|20827.94|20948.06|20828.06|20946.96|20826.96|10
1633988720000|2021-10-11 21:45:20|20947.57|20827.57|20946.95|20826.95|20948.04|20828.04|20946.53|20826.53|10
1633988730000|2021-10-11 21:45:30|20947.95|20827.95|20948.65|20828.65|20949.13|20829.13|20947.08|20827.08|10
1633988740000|2021-10-11 21:45:40|20948.55|20828.55|20946.23|20826.23|20948.78|20828.78|20946.23|20826.23|10
1633988750000|2021-10-11 21:45:50|20946.29|20826.29|20944.77|20824.77|20946.59|20826.59|20944.77|20824.77|10
1633988760000|2021-10-11 21:46:00|20944.81|20824.81|20943.61|20823.61|20944.81|20824.81|20942.71|20822.71|10
1633988770000|2021-10-11 21:46:10|20944.97|20824.97|20946.26|20826.26|20946.26|20826.26|20944.97|20824.97|10
1633988780000|2021-10-11 21:46:20|20946.25|20826.25|20946.68|20826.68|20947.09|20827.09|20946.17|20826.17|10
1633988790000|2021-10-11 21:46:30|20946.92|20826.92|20950.08|20830.08|20950.08|20830.08|20946.92|20826.92|10
1633988800000|2021-10-11 21:46:40|20950.19|20830.19|20950.12|20830.12|20950.41|20830.41|20949.84|20829.84|10
1633988810000|2021-10-11 21:46:50|20951.68|20831.68|20950.32|20830.32|20952.77|20832.77|20950.32|20830.32|10
1633988820000|2021-10-11 21:47:00|20950.47|20830.47|20950.17|20830.17|20950.47|20830.47|20949.6|20829.6|9
1633988830000|2021-10-11 21:47:10|20950.4|20830.4|20950.14|20830.14|20950.61|20830.61|20950.14|20830.14|8
1633988840000|2021-10-11 21:47:20|20949.78|20829.78|20949.89|20829.89|20950.33|20830.33|20949.51|20829.51|8
1633988850000|2021-10-11 21:47:30|20950.39|20830.39|20950.89|20830.89|20951.48|20831.48|20950.39|20830.39|10
1633988860000|2021-10-11 21:47:40|20950.92|20830.92|20953.58|20833.58|20953.58|20833.58|20950.92|20830.92|9
1633988870000|2021-10-11 21:47:50|20953.43|20833.43|20954.89|20834.89|20955.16|20835.16|20953.43|20833.43|8
1633988880000|2021-10-11 21:48:00|20955.19|20835.19|20961.2|20841.2|20961.2|20841.2|20955.19|20835.19|10
1633988890000|2021-10-11 21:48:10|20961.23|20841.23|20962.38|20842.38|20962.38|20842.38|20960.96|20840.96|10
1633988900000|2021-10-11 21:48:20|20962.19|20842.19|20965.19|20845.19|20965.19|20845.19|20962.18|20842.18|8
1633988910000|2021-10-11 21:48:30|20966.75|20846.75|20974.47|20854.47|20974.47|20854.47|20966.74|20846.74|10
1633988920000|2021-10-11 21:48:40|20974.89|20854.89|20976.41|20856.41|20977.09|20857.09|20974.89|20854.89|10
1633988930000|2021-10-11 21:48:50|20976.44|20856.44|20979.41|20859.41|20979.41|20859.41|20976.44|20856.44|10
1633988940000|2021-10-11 21:49:00|20979.65|20859.65|20979.09|20859.09|20981.15|20861.15|20979.09|20859.09|10
1633988950000|2021-10-11 21:49:10|20978.6|20858.6|20978.64|20858.64|20978.64|20858.64|20977.23|20857.23|10
1633988960000|2021-10-11 21:49:20|20977.83|20857.83|20978.3|20858.3|20979.04|20859.04|20977.83|20857.83|10
1633988970000|2021-10-11 21:49:30|20978.45|20858.45|20977.11|20857.11|20978.45|20858.45|20976.88|20856.88|10
1633988980000|2021-10-11 21:49:40|20977.2|20857.2|20977.54|20857.54|20977.54|20857.54|20976.16|20856.16|9
1633988990000|2021-10-11 21:49:50|20977.77|20857.77|20977.47|20857.47|20978.39|20858.39|20976.82|20856.82|10
1633989000000|2021-10-11 21:50:00|20977.61|20857.61|20976.7|20856.7|20978.38|20858.38|20976.7|20856.7|10
1633989010000|2021-10-11 21:50:10|20977.83|20857.83|20978.55|20858.55|20978.55|20858.55|20977.62|20857.62|10
1633989020000|2021-10-11 21:50:20|20979.17|20859.17|20980.28|20860.28|20981.3|20861.3|20979.15|20859.15|10
1633989030000|2021-10-11 21:50:30|20980.44|20860.44|20979.48|20859.48|20980.76|20860.76|20979.48|20859.48|10
1633989040000|2021-10-11 21:50:40|20979.32|20859.32|20979.72|20859.72|20980.17|20860.17|20979.32|20859.32|10
1633989050000|2021-10-11 21:50:50|20979.06|20859.06|20977.73|20857.73|20979.06|20859.06|20977.47|20857.47|10
1633989060000|2021-10-11 21:51:00|20977.67|20857.67|20975.55|20855.55|20977.67|20857.67|20975.49|20855.49|10
1633989070000|2021-10-11 21:51:10|20975.86|20855.86|20973.54|20853.54|20975.86|20855.86|20973.54|20853.54|9
1633989080000|2021-10-11 21:51:20|20973.71|20853.71|20974.68|20854.68|20974.77|20854.77|20973.6|20853.6|10
1633989090000|2021-10-11 21:51:30|20974.59|20854.59|20973.8|20853.8|20974.59|20854.59|20973.03|20853.03|10
1633989100000|2021-10-11 21:51:40|20973.67|20853.67|20974.05|20854.05|20974.05|20854.05|20972.86|20852.86|8
1633989110000|2021-10-11 21:51:50|20973.94|20853.94|20973.44|20853.44|20973.94|20853.94|20973.44|20853.44|7
1633989120000|2021-10-11 21:52:00|20973.1|20853.1|20972.36|20852.36|20973.23|20853.23|20971.17|20851.17|10
1633989130000|2021-10-11 21:52:10|20971.89|20851.89|20971.3|20851.3|20973.35|20853.35|20971.3|20851.3|10
1633989140000|2021-10-11 21:52:20|20971.01|20851.01|20968.75|20848.75|20971.01|20851.01|20967.7|20847.7|10
1633989150000|2021-10-11 21:52:30|20968.9|20848.9|20963.09|20843.09|20969.15|20849.15|20962.32|20842.32|9
1633989160000|2021-10-11 21:52:40|20963.69|20843.69|20960.59|20840.59|20963.69|20843.69|20960.59|20840.59|10
1633989170000|2021-10-11 21:52:50|20960.46|20840.46|20961.59|20841.59|20961.62|20841.62|20959.91|20839.91|10
1633989180000|2021-10-11 21:53:00|20961.43|20841.43|20963.07|20843.07|20963.36|20843.36|20961.38|20841.38|10
1633989190000|2021-10-11 21:53:10|20963.28|20843.28|20962.96|20842.96|20963.49|20843.49|20961.76|20841.76|10
1633989200000|2021-10-11 21:53:20|20962.98|20842.98|20963.4|20843.4|20963.77|20843.77|20962.98|20842.98|9
1633989210000|2021-10-11 21:53:30|20963.94|20843.94|20964.03|20844.03|20964.46|20844.46|20963.72|20843.72|10
1633989220000|2021-10-11 21:53:40|20964.32|20844.32|20964.42|20844.42|20964.42|20844.42|20963.85|20843.85|9
1633989230000|2021-10-11 21:53:50|20964.23|20844.23|20964.56|20844.56|20965.53|20845.53|20964.23|20844.23|10
1633989240000|2021-10-11 21:54:00|20964.33|20844.33|20963.82|20843.82|20964.94|20844.94|20963.82|20843.82|9
1633989250000|2021-10-11 21:54:10|20963.92|20843.92|20963.86|20843.86|20964.52|20844.52|20963.16|20843.16|10
1633989260000|2021-10-11 21:54:20|20964.17|20844.17|20964.59|20844.59|20965.39|20845.39|20964.11|20844.11|10
1633989270000|2021-10-11 21:54:30|20963.39|20843.39|20964.84|20844.84|20964.84|20844.84|20963.38|20843.38|8
1633989280000|2021-10-11 21:54:40|20964.96|20844.96|20964.85|20844.85|20965.3|20845.3|20964.83|20844.83|8
1633989290000|2021-10-11 21:54:50|20964.9|20844.9|20965.57|20845.57|20965.67|20845.67|20964.82|20844.82|7
1633989300000|2021-10-11 21:55:00|20966|20846|20965.44|20845.44|20966|20846|20965.37|20845.37|9
1633989310000|2021-10-11 21:55:10|20963.67|20843.67|20960.61|20840.61|20964.28|20844.28|20960.61|20840.61|10
1633989320000|2021-10-11 21:55:20|20961.02|20841.02|20959.28|20839.28|20961.02|20841.02|20959.28|20839.28|10
1633989330000|2021-10-11 21:55:30|20959.26|20839.26|20957.98|20837.98|20959.85|20839.85|20957.78|20837.78|10
1633989340000|2021-10-11 21:55:40|20957.86|20837.86|20955.93|20835.93|20957.99|20837.99|20955.83|20835.83|10
1633989350000|2021-10-11 21:55:50|20955.54|20835.54|20950.72|20830.72|20955.54|20835.54|20950.72|20830.72|10
1633989360000|2021-10-11 21:56:00|20950.78|20830.78|20949.97|20829.97|20951.48|20831.48|20949.97|20829.97|10
1633989370000|2021-10-11 21:56:10|20950.23|20830.23|20946.65|20826.65|20950.39|20830.39|20946.65|20826.65|10
1633989380000|2021-10-11 21:56:20|20941.84|20821.84|20925.66|20805.66|20941.84|20821.84|20925.66|20805.66|10
1633989390000|2021-10-11 21:56:30|20925.34|20805.34|20916.58|20796.58|20925.34|20805.34|20916.58|20796.58|10
1633989400000|2021-10-11 21:56:40|20916.02|20796.02|20917.64|20797.64|20917.64|20797.64|20915.24|20795.24|10
1633989410000|2021-10-11 21:56:50|20917.92|20797.92|20919.12|20799.12|20919.38|20799.38|20917.87|20797.87|10
1633989420000|2021-10-11 21:57:00|20919.09|20799.09|20920.66|20800.66|20921.77|20801.77|20919.09|20799.09|10
1633989430000|2021-10-11 21:57:10|20920.62|20800.62|20918.23|20798.23|20920.62|20800.62|20918.22|20798.22|9
1633989440000|2021-10-11 21:57:20|20918.04|20798.04|20920.3|20800.3|20920.3|20800.3|20918.04|20798.04|9
1633989450000|2021-10-11 21:57:30|20920.12|20800.12|20922.27|20802.27|20922.36|20802.36|20919.71|20799.71|10
1633989460000|2021-10-11 21:57:40|20923.25|20803.25|20926.84|20806.84|20926.84|20806.84|20923.25|20803.25|10
1633989470000|2021-10-11 21:57:50|20927.39|20807.39|20929.52|20809.52|20929.96|20809.96|20927.39|20807.39|10
1633989480000|2021-10-11 21:58:00|20929.59|20809.59|20927.78|20807.78|20929.63|20809.63|20927.78|20807.78|10
1633989490000|2021-10-11 21:58:10|20929.05|20809.05|20930.44|20810.44|20930.77|20810.77|20928.56|20808.56|10
1633989500000|2021-10-11 21:58:20|20930.3|20810.3|20934.69|20814.69|20934.69|20814.69|20930.3|20810.3|10
1633989510000|2021-10-11 21:58:30|20934.72|20814.72|20934.68|20814.68|20935.05|20815.05|20933.92|20813.92|10
1633989520000|2021-10-11 21:58:40|20934.17|20814.17|20939.28|20819.28|20939.28|20819.28|20934.17|20814.17|10
1633989530000|2021-10-11 21:58:50|20939.36|20819.36|20939.97|20819.97|20940.35|20820.35|20939.29|20819.29|10
1633989540000|2021-10-11 21:59:00|20939.18|20819.18|20935.92|20815.92|20939.26|20819.26|20935.92|20815.92|10
1633989550000|2021-10-11 21:59:10|20936.05|20816.05|20937.41|20817.41|20937.73|20817.73|20935.58|20815.58|10
1633989560000|2021-10-11 21:59:20|20937.63|20817.63|20937.23|20817.23|20937.63|20817.63|20935.45|20815.45|10
1633989570000|2021-10-11 21:59:30|20936.81|20816.81|20936.56|20816.56|20937.67|20817.67|20936.52|20816.52|10
1633989580000|2021-10-11 21:59:40|20936.67|20816.67|20938.36|20818.36|20938.36|20818.36|20936.64|20816.64|10
1633989590000|2021-10-11 21:59:50|20939.15|20819.15|20942.1|20822.1|20942.1|20822.1|20939.15|20819.15|10
1633989600000|2021-10-11 22:00:00|20942.05|20822.05|20937.17|20817.17|20942.05|20822.05|20937.17|20817.17|10
1633989610000|2021-10-11 22:00:10|20934.88|20814.88|20928.03|20808.03|20934.88|20814.88|20928.03|20808.03|10
1633989620000|2021-10-11 22:00:20|20928.31|20808.31|20920.1|20800.1|20928.31|20808.31|20920.1|20800.1|10
1633989630000|2021-10-11 22:00:30|20919.36|20799.36|20917.12|20797.12|20919.36|20799.36|20917.12|20797.12|10
1633989640000|2021-10-11 22:00:40|20916.05|20796.05|20914.97|20794.97|20916.05|20796.05|20914.52|20794.52|10
1633989650000|2021-10-11 22:00:50|20914.82|20794.82|20910.78|20790.78|20914.82|20794.82|20910.58|20790.58|10
1633989660000|2021-10-11 22:01:00|20910.66|20790.66|20907.39|20787.39|20910.89|20790.89|20907.02|20787.02|10
1633989670000|2021-10-11 22:01:10|20908.67|20788.67|20906.49|20786.49|20908.67|20788.67|20905.81|20785.81|10
1633989680000|2021-10-11 22:01:20|20905.33|20785.33|20907.99|20787.99|20908.02|20788.02|20905.29|20785.29|10
1633989690000|2021-10-11 22:01:30|20907.62|20787.62|20907.42|20787.42|20909.05|20789.05|20907.01|20787.01|10
1633989700000|2021-10-11 22:01:40|20906.41|20786.41|20896.33|20776.33|20906.41|20786.41|20895.33|20775.33|10
1633989710000|2021-10-11 22:01:50|20896.69|20776.69|20900.1|20780.1|20900.85|20780.85|20896.69|20776.69|9
1633989720000|2021-10-11 22:02:00|20899.89|20779.89|20900.48|20780.48|20900.48|20780.48|20899.63|20779.63|10
1633989730000|2021-10-11 22:02:10|20900.41|20780.41|20901.61|20781.61|20902.01|20782.01|20900.35|20780.35|9
1633989740000|2021-10-11 22:02:20|20901.3|20781.3|20899.53|20779.53|20901.3|20781.3|20899|20779|10
1633989750000|2021-10-11 22:02:30|20899.86|20779.86|20906.57|20786.57|20906.57|20786.57|20899.86|20779.86|10
1633989760000|2021-10-11 22:02:40|20907.21|20787.21|20906.11|20786.11|20907.81|20787.81|20906.11|20786.11|10
1633989770000|2021-10-11 22:02:50|20906.43|20786.43|20906.06|20786.06|20906.54|20786.54|20905.59|20785.59|10
1633989780000|2021-10-11 22:03:00|20907.08|20787.08|20907.62|20787.62|20907.62|20787.62|20906.56|20786.56|10
1633989790000|2021-10-11 22:03:10|20907.85|20787.85|20909.35|20789.35|20909.35|20789.35|20907.67|20787.67|9
1633989800000|2021-10-11 22:03:20|20909.64|20789.64|20914.79|20794.79|20914.79|20794.79|20909.64|20789.64|10
1633989810000|2021-10-11 22:03:30|20915.07|20795.07|20918.73|20798.73|20918.73|20798.73|20915.07|20795.07|10
1633989820000|2021-10-11 22:03:40|20919.94|20799.94|20921.47|20801.47|20921.47|20801.47|20918.74|20798.74|10
1633989830000|2021-10-11 22:03:50|20922.56|20802.56|20924.24|20804.24|20924.24|20804.24|20922.39|20802.39|10
1633989840000|2021-10-11 22:04:00|20924.09|20804.09|20928.62|20808.62|20928.62|20808.62|20924.09|20804.09|10
1633989850000|2021-10-11 22:04:10|20929.6|20809.6|20932.84|20812.84|20932.84|20812.84|20928.17|20808.17|10
1633989860000|2021-10-11 22:04:20|20932.17|20812.17|20928.19|20808.19|20932.17|20812.17|20928.19|20808.19|10
1633989870000|2021-10-11 22:04:30|20927.55|20807.55|20925.04|20805.04|20928.37|20808.37|20924.98|20804.98|10
1633989880000|2021-10-11 22:04:40|20924.99|20804.99|20924.36|20804.36|20925.8|20805.8|20924.31|20804.31|9
1633989890000|2021-10-11 22:04:50|20924.6|20804.6|20924.57|20804.57|20925.84|20805.84|20924.57|20804.57|10
1633989900000|2021-10-11 22:05:00|20924.44|20804.44|20922.16|20802.16|20924.44|20804.44|20921.18|20801.18|10
1633989910000|2021-10-11 22:05:10|20922.14|20802.14|20925.15|20805.15|20926.01|20806.01|20922.06|20802.06|10
1633989920000|2021-10-11 22:05:20|20925.72|20805.72|20929.92|20809.92|20929.92|20809.92|20925.72|20805.72|10
1633989930000|2021-10-11 22:05:30|20930.63|20810.63|20940.74|20820.74|20940.74|20820.74|20930.63|20810.63|9
1633989940000|2021-10-11 22:05:40|20941.37|20821.37|20950.06|20830.06|20950.06|20830.06|20941.23|20821.23|9
1633989950000|2021-10-11 22:05:50|20949.1|20829.1|20951.55|20831.55|20951.55|20831.55|20949.1|20829.1|10
1633989960000|2021-10-11 22:06:00|20951.35|20831.35|20951.2|20831.2|20953|20833|20949.86|20829.86|10
1633989970000|2021-10-11 22:06:10|20949.8|20829.8|20946.03|20826.03|20950.44|20830.44|20946.03|20826.03|10
1633989980000|2021-10-11 22:06:20|20945.88|20825.88|20945.86|20825.86|20947.72|20827.72|20945.53|20825.53|10
1633989990000|2021-10-11 22:06:30|20945.02|20825.02|20948.58|20828.58|20948.58|20828.58|20945.02|20825.02|10
1633990000000|2021-10-11 22:06:40|20948.51|20828.51|20950.9|20830.9|20951.31|20831.31|20948.21|20828.21|10
1633990010000|2021-10-11 22:06:50|20951.35|20831.35|20952.48|20832.48|20952.84|20832.84|20950.39|20830.39|10
1633990020000|2021-10-11 22:07:00|20953.47|20833.47|20953.34|20833.34|20953.5|20833.5|20951.87|20831.87|10
1633990030000|2021-10-11 22:07:10|20953.09|20833.09|20953.47|20833.47|20955.96|20835.96|20953.09|20833.09|10
1633990040000|2021-10-11 22:07:20|20953.9|20833.9|20954.8|20834.8|20955.38|20835.38|20953.9|20833.9|10
1633990050000|2021-10-11 22:07:30|20955.17|20835.17|20955.47|20835.47|20955.47|20835.47|20954.79|20834.79|9
1633990060000|2021-10-11 22:07:40|20956.03|20836.03|20956.98|20836.98|20956.99|20836.99|20956.03|20836.03|9
1633990070000|2021-10-11 22:07:50|20958.4|20838.4|20959.89|20839.89|20959.89|20839.89|20958.4|20838.4|10
1633990080000|2021-10-11 22:08:00|20960.2|20840.2|20960.84|20840.84|20960.84|20840.84|20959.21|20839.21|8
1633990090000|2021-10-11 22:08:10|20963.02|20843.02|20966.69|20846.69|20966.69|20846.69|20963.02|20843.02|10
1633990100000|2021-10-11 22:08:20|20967.42|20847.42|20970|20850|20970|20850|20967.39|20847.39|10
1633990110000|2021-10-11 22:08:30|20970.27|20850.27|20973.16|20853.16|20973.16|20853.16|20970.27|20850.27|9
1633990120000|2021-10-11 22:08:40|20973.26|20853.26|20974.89|20854.89|20976.3|20856.3|20973.26|20853.26|9
1633990130000|2021-10-11 22:08:50|20976.16|20856.16|20975.59|20855.59|20976.16|20856.16|20973.68|20853.68|10
1633990140000|2021-10-11 22:09:00|20975.53|20855.53|20980.96|20860.96|20981.2|20861.2|20975.03|20855.03|10
1633990150000|2021-10-11 22:09:10|20981.22|20861.22|20983.87|20863.87|20983.87|20863.87|20981.22|20861.22|8
1633990160000|2021-10-11 22:09:20|20985.07|20865.07|20984.92|20864.92|20985.76|20865.76|20984.62|20864.62|10
1633990170000|2021-10-11 22:09:30|20984.77|20864.77|20985.51|20865.51|20985.51|20865.51|20984.6|20864.6|10
1633990180000|2021-10-11 22:09:40|20986.2|20866.2|20985.14|20865.14|20986.2|20866.2|20984.6|20864.6|10
1633990190000|2021-10-11 22:09:50|20983.44|20863.44|20983.09|20863.09|20984.28|20864.28|20983.08|20863.08|10
1633990200000|2021-10-11 22:10:00|20983.07|20863.07|20980.06|20860.06|20983.07|20863.07|20979.97|20859.97|10
1633990210000|2021-10-11 22:10:10|20979.32|20859.32|20979.21|20859.21|20979.84|20859.84|20979|20859|10
1633990220000|2021-10-11 22:10:20|20979.83|20859.83|20988.24|20868.24|20988.3|20868.3|20979.83|20859.83|10
1633990230000|2021-10-11 22:10:30|20989.43|20869.43|20997.91|20877.91|20997.91|20877.91|20989.43|20869.43|10
1633990240000|2021-10-11 22:10:40|20998.98|20878.98|21002.68|20882.68|21002.68|20882.68|20998.98|20878.98|10
1633990250000|2021-10-11 22:10:50|21002.43|20882.43|21000.81|20880.81|21002.53|20882.53|20999.27|20879.27|10
1633990260000|2021-10-11 22:11:00|20998.62|20878.62|20999.6|20879.6|21001.61|20881.61|20998.62|20878.62|10
1633990270000|2021-10-11 22:11:10|20999.24|20879.24|20996.99|20876.99|20999.24|20879.24|20996.77|20876.77|9
1633990280000|2021-10-11 22:11:20|20996.46|20876.46|20997.13|20877.13|20997.13|20877.13|20995.94|20875.94|10
1633990290000|2021-10-11 22:11:30|20997.38|20877.38|20998.69|20878.69|20999.09|20879.09|20997.21|20877.21|10
1633990300000|2021-10-11 22:11:40|20999.86|20879.86|21001.26|20881.26|21001.26|20881.26|20999.6|20879.6|10
1633990310000|2021-10-11 22:11:50|21001.65|20881.65|20999.44|20879.44|21001.65|20881.65|20999.44|20879.44|10
1633990320000|2021-10-11 22:12:00|20999.3|20879.3|20999.35|20879.35|20999.35|20879.35|20997.92|20877.92|10
1633990330000|2021-10-11 22:12:10|20999.49|20879.49|20999.21|20879.21|20999.49|20879.49|20998.89|20878.89|9
1633990340000|2021-10-11 22:12:20|20999.41|20879.41|20999.74|20879.74|20999.84|20879.84|20999.25|20879.25|10
1633990350000|2021-10-11 22:12:30|21001.27|20881.27|21001.14|20881.14|21002.14|20882.14|21001.14|20881.14|8
1633990360000|2021-10-11 22:12:40|21000.88|20880.88|21003.32|20883.32|21003.32|20883.32|21000.88|20880.88|10
1633990370000|2021-10-11 22:12:50|21003.66|20883.66|21006.33|20886.33|21006.33|20886.33|21003.66|20883.66|10
1633990380000|2021-10-11 22:13:00|21006.51|20886.51|21008.95|20888.95|21008.95|20888.95|21006.21|20886.21|10
1633990390000|2021-10-11 22:13:10|21009.35|20889.35|21010.04|20890.04|21010.04|20890.04|21008.52|20888.52|9
1633990400000|2021-10-11 22:13:20|21010.32|20890.32|21010.5|20890.5|21010.87|20890.87|21009.76|20889.76|10
1633990410000|2021-10-11 22:13:30|21010.26|20890.26|21012.23|20892.23|21012.23|20892.23|21009.58|20889.58|10
1633990420000|2021-10-11 22:13:40|21011.95|20891.95|21014.81|20894.81|21014.81|20894.81|21011.61|20891.61|10
1633990430000|2021-10-11 22:13:50|21014.88|20894.88|21016.37|20896.37|21016.37|20896.37|21014.73|20894.73|9
1633990440000|2021-10-11 22:14:00|21015.71|20895.71|21017.4|20897.4|21017.46|20897.46|21015.71|20895.71|9
1633990450000|2021-10-11 22:14:10|21017.38|20897.38|21017.25|20897.25|21017.65|20897.65|21016.84|20896.84|9
1633990460000|2021-10-11 22:14:20|21017.4|20897.4|21015.08|20895.08|21017.88|20897.88|21015.08|20895.08|10
1633990470000|2021-10-11 22:14:30|21014.52|20894.52|21012.21|20892.21|21014.52|20894.52|21011.85|20891.85|10
1633990480000|2021-10-11 22:14:40|21011.79|20891.79|21012.46|20892.46|21012.51|20892.51|21011.62|20891.62|10
1633990490000|2021-10-11 22:14:50|21013.25|20893.25|21013.87|20893.87|21014.24|20894.24|21013.25|20893.25|10
1633990500000|2021-10-11 22:15:00|21014.2|20894.2|21012.94|20892.94|21014.5|20894.5|21012.25|20892.25|9
1633990510000|2021-10-11 22:15:10|21012.27|20892.27|21011.57|20891.57|21012.49|20892.49|21011.57|20891.57|10
1633990520000|2021-10-11 22:15:20|21012.1|20892.1|21010.18|20890.18|21012.1|20892.1|21010.18|20890.18|10
1633990530000|2021-10-11 22:15:30|21010.2|20890.2|21008.64|20888.64|21010.2|20890.2|21008.64|20888.64|9
1633990540000|2021-10-11 22:15:40|21008.86|20888.86|21004.9|20884.9|21008.86|20888.86|21004.9|20884.9|10
1633990550000|2021-10-11 22:15:50|21003.37|20883.37|20998.8|20878.8|21003.37|20883.37|20998.8|20878.8|10
1633990560000|2021-10-11 22:16:00|20998.57|20878.57|20995.96|20875.96|20998.57|20878.57|20995.96|20875.96|10
1633990570000|2021-10-11 22:16:10|20996.42|20876.42|20994.42|20874.42|20996.55|20876.55|20994.3|20874.3|10
1633990580000|2021-10-11 22:16:20|20994.48|20874.48|20989.4|20869.4|20994.48|20874.48|20989.4|20869.4|10
1633990590000|2021-10-11 22:16:30|20988.6|20868.6|20985.95|20865.95|20988.6|20868.6|20985.95|20865.95|10
1633990600000|2021-10-11 22:16:40|20985.64|20865.64|20983.9|20863.9|20985.64|20865.64|20983.9|20863.9|9
1633990610000|2021-10-11 22:16:50|20983.93|20863.93|20984.33|20864.33|20984.33|20864.33|20983.36|20863.36|10
1633990620000|2021-10-11 22:17:00|20983.38|20863.38|20982.14|20862.14|20983.7|20863.7|20982.12|20862.12|10
1633990630000|2021-10-11 22:17:10|20982.04|20862.04|20981.32|20861.32|20982.04|20862.04|20981.32|20861.32|10
1633990640000|2021-10-11 22:17:20|20981.07|20861.07|20978.23|20858.23|20981.07|20861.07|20978.23|20858.23|9
1633990650000|2021-10-11 22:17:30|20977.79|20857.79|20974.34|20854.34|20977.79|20857.79|20974.18|20854.18|10
1633990660000|2021-10-11 22:17:40|20974.91|20854.91|20975.22|20855.22|20976.1|20856.1|20974.3|20854.3|9
1633990670000|2021-10-11 22:17:50|20974.88|20854.88|20975.57|20855.57|20975.87|20855.87|20974.48|20854.48|8
1633990680000|2021-10-11 22:18:00|20975.75|20855.75|20973.05|20853.05|20975.89|20855.89|20973.05|20853.05|10
1633990690000|2021-10-11 22:18:10|20972.74|20852.74|20967.76|20847.76|20972.74|20852.74|20967.76|20847.76|10
1633990700000|2021-10-11 22:18:20|20967.33|20847.33|20964.76|20844.76|20967.33|20847.33|20964.26|20844.26|10
1633990710000|2021-10-11 22:18:30|20964.82|20844.82|20961.75|20841.75|20965.03|20845.03|20961.75|20841.75|9
1633990720000|2021-10-11 22:18:40|20961.62|20841.62|20961.59|20841.59|20962.46|20842.46|20961.02|20841.02|10
1633990730000|2021-10-11 22:18:50|20961.66|20841.66|20962.69|20842.69|20962.78|20842.78|20961.59|20841.59|10
1633990740000|2021-10-11 22:19:00|20962.61|20842.61|20966.41|20846.41|20966.41|20846.41|20962.61|20842.61|10
1633990750000|2021-10-11 22:19:10|20966.53|20846.53|20965.31|20845.31|20966.79|20846.79|20965|20845|10
1633990760000|2021-10-11 22:19:20|20965.27|20845.27|20965.66|20845.66|20966.16|20846.16|20964.8|20844.8|10
1633990770000|2021-10-11 22:19:30|20965.71|20845.71|20965.97|20845.97|20966.39|20846.39|20965.52|20845.52|10
1633990780000|2021-10-11 22:19:40|20965.79|20845.79|20967.58|20847.58|20967.58|20847.58|20965.79|20845.79|9
1633990790000|2021-10-11 22:19:50|20967|20847|20966.08|20846.08|20967|20847|20965.56|20845.56|10
1633990800000|2021-10-11 22:20:00|20965.91|20845.91|20965.05|20845.05|20965.91|20845.91|20964.27|20844.27|9
1633990810000|2021-10-11 22:20:10|20964.58|20844.58|20963.89|20843.89|20965|20845|20963.89|20843.89|9
1633990820000|2021-10-11 22:20:20|20963.29|20843.29|20964.21|20844.21|20964.21|20844.21|20963.15|20843.15|9
1633990830000|2021-10-11 22:20:30|20964.42|20844.42|20964.57|20844.57|20965|20845|20964.42|20844.42|10
1633990840000|2021-10-11 22:20:40|20964.56|20844.56|20964.49|20844.49|20964.56|20844.56|20963.74|20843.74|10
1633990850000|2021-10-11 22:20:50|20964.35|20844.35|20963.33|20843.33|20964.74|20844.74|20963.04|20843.04|9
1633990860000|2021-10-11 22:21:00|20962.58|20842.58|20963.78|20843.78|20963.78|20843.78|20962.44|20842.44|10
1633990870000|2021-10-11 22:21:10|20963.75|20843.75|20965.02|20845.02|20965.45|20845.45|20962.44|20842.44|10
1633990880000|2021-10-11 22:21:20|20964.82|20844.82|20967.3|20847.3|20967.3|20847.3|20964.82|20844.82|10
1633990890000|2021-10-11 22:21:30|20967.49|20847.49|20966.81|20846.81|20967.49|20847.49|20966.54|20846.54|10
1633990900000|2021-10-11 22:21:40|20967.21|20847.21|20966.18|20846.18|20968.27|20848.27|20966.18|20846.18|10
1633990910000|2021-10-11 22:21:50|20965.85|20845.85|20968.49|20848.49|20968.76|20848.76|20965.61|20845.61|9
1633990920000|2021-10-11 22:22:00|20969.03|20849.03|20969.23|20849.23|20969.55|20849.55|20968.22|20848.22|10
1633990930000|2021-10-11 22:22:10|20969.29|20849.29|20970.67|20850.67|20970.8|20850.8|20969.29|20849.29|10
1633990940000|2021-10-11 22:22:20|20971.73|20851.73|20970.64|20850.64|20971.73|20851.73|20970.4|20850.4|10
1633990950000|2021-10-11 22:22:30|20970.53|20850.53|20968.99|20848.99|20971.12|20851.12|20968.99|20848.99|10
1633990960000|2021-10-11 22:22:40|20969.35|20849.35|20967.85|20847.85|20969.35|20849.35|20966.68|20846.68|10
1633990970000|2021-10-11 22:22:50|20967.76|20847.76|20967.45|20847.45|20968.64|20848.64|20966.6|20846.6|10
1633990980000|2021-10-11 22:23:00|20967.67|20847.67|20965.49|20845.49|20967.8|20847.8|20965.49|20845.49|10
1633990990000|2021-10-11 22:23:10|20965.24|20845.24|20964.45|20844.45|20965.24|20845.24|20963.44|20843.44|9
1633991000000|2021-10-11 22:23:20|20964.13|20844.13|20964.94|20844.94|20964.94|20844.94|20964.04|20844.04|9
1633991010000|2021-10-11 22:23:30|20964.7|20844.7|20964.89|20844.89|20964.89|20844.89|20964.03|20844.03|10
1633991020000|2021-10-11 22:23:40|20964.97|20844.97|20966.13|20846.13|20967.31|20847.31|20964.7|20844.7|9
1633991030000|2021-10-11 22:23:50|20966.78|20846.78|20960.91|20840.91|20966.78|20846.78|20960.91|20840.91|10
1633991040000|2021-10-11 22:24:00|20960.35|20840.35|20957.71|20837.71|20960.48|20840.48|20957.71|20837.71|10
1633991050000|2021-10-11 22:24:10|20957.44|20837.44|20958.82|20838.82|20958.98|20838.98|20957.44|20837.44|10
1633991060000|2021-10-11 22:24:20|20959.84|20839.84|20959.47|20839.47|20961.03|20841.03|20959.47|20839.47|10
1633991070000|2021-10-11 22:24:30|20958.89|20838.89|20958.92|20838.92|20959.91|20839.91|20958.8|20838.8|10
1633991080000|2021-10-11 22:24:40|20958.84|20838.84|20959.39|20839.39|20959.49|20839.49|20958.35|20838.35|10
1633991090000|2021-10-11 22:24:50|20958.94|20838.94|20960.26|20840.26|20960.3|20840.3|20957.9|20837.9|9
1633991100000|2021-10-11 22:25:00|20959.92|20839.92|20964.41|20844.41|20964.41|20844.41|20959.92|20839.92|10
1633991110000|2021-10-11 22:25:10|20964.49|20844.49|20965.69|20845.69|20966.82|20846.82|20964.49|20844.49|10
1633991120000|2021-10-11 22:25:20|20966.35|20846.35|20968.47|20848.47|20968.47|20848.47|20965.93|20845.93|9
1633991130000|2021-10-11 22:25:30|20968.96|20848.96|20970.98|20850.98|20970.98|20850.98|20968.96|20848.96|10
1633991140000|2021-10-11 22:25:40|20971|20851|20972.58|20852.58|20973.02|20853.02|20970.89|20850.89|10
1633991150000|2021-10-11 22:25:50|20972.29|20852.29|20977.96|20857.96|20978.29|20858.29|20972.29|20852.29|10
1633991160000|2021-10-11 22:26:00|20978.5|20858.5|20980.63|20860.63|20980.64|20860.64|20978.46|20858.46|10
1633991170000|2021-10-11 22:26:10|20981.01|20861.01|20983.95|20863.95|20983.95|20863.95|20981.01|20861.01|10
1633991180000|2021-10-11 22:26:20|20984.06|20864.06|20983.85|20863.85|20984.29|20864.29|20983.53|20863.53|10
1633991190000|2021-10-11 22:26:30|20984.9|20864.9|20986.18|20866.18|20986.24|20866.24|20984.45|20864.45|10
1633991200000|2021-10-11 22:26:40|20987.1|20867.1|20988.57|20868.57|20988.57|20868.57|20987.1|20867.1|10
1633991210000|2021-10-11 22:26:50|20988.63|20868.63|20990.97|20870.97|20991.5|20871.5|20988.63|20868.63|9
1633991220000|2021-10-11 22:27:00|20991.03|20871.03|20992.54|20872.54|20992.54|20872.54|20991.01|20871.01|9
1633991230000|2021-10-11 22:27:10|20992.4|20872.4|20992.62|20872.62|20993.03|20873.03|20992.4|20872.4|10
1633991240000|2021-10-11 22:27:20|20992.2|20872.2|20991.38|20871.38|20992.87|20872.87|20991.38|20871.38|10
1633991250000|2021-10-11 22:27:30|20991.26|20871.26|20994.78|20874.78|20994.78|20874.78|20991.26|20871.26|10
1633991260000|2021-10-11 22:27:40|20994.7|20874.7|20994.37|20874.37|20995.15|20875.15|20994.37|20874.37|9
1633991270000|2021-10-11 22:27:50|20993.5|20873.5|20995.83|20875.83|20995.97|20875.97|20993.31|20873.31|10
1633991280000|2021-10-11 22:28:00|20995.78|20875.78|20997.11|20877.11|20997.11|20877.11|20995.52|20875.52|9
1633991290000|2021-10-11 22:28:10|20997.12|20877.12|20999.85|20879.85|20999.85|20879.85|20997.12|20877.12|10
1633991300000|2021-10-11 22:28:20|20999.83|20879.83|20999.86|20879.86|21000.96|20880.96|20999.83|20879.83|9
1633991310000|2021-10-11 22:28:30|21000.03|20880.03|21000.23|20880.23|21000.23|20880.23|20999.51|20879.51|8
1633991320000|2021-10-11 22:28:40|21000.36|20880.36|21000.43|20880.43|21000.49|20880.49|20999.65|20879.65|10
1633991330000|2021-10-11 22:28:50|21000.51|20880.51|21002.35|20882.35|21002.35|20882.35|21000.13|20880.13|10
1633991340000|2021-10-11 22:29:00|21002.24|20882.24|21002.37|20882.37|21003.16|20883.16|21001.88|20881.88|10
1633991350000|2021-10-11 22:29:10|21002.98|20882.98|21007.05|20887.05|21007.05|20887.05|21002.98|20882.98|10
1633991360000|2021-10-11 22:29:20|21007.95|20887.95|21011.34|20891.34|21011.98|20891.98|21007.95|20887.95|10
1633991370000|2021-10-11 22:29:30|21012|20892|21013.72|20893.72|21013.72|20893.72|21012|20892|8
1633991380000|2021-10-11 22:29:40|21014.08|20894.08|21017.51|20897.51|21017.51|20897.51|21013.34|20893.34|10
1633991390000|2021-10-11 22:29:50|21018.94|20898.94|21019.74|20899.74|21020.96|20900.96|21018.78|20898.78|9
1633991400000|2021-10-11 22:30:00|21019.96|20899.96|21021.31|20901.31|21021.31|20901.31|21019.77|20899.77|10
1633991410000|2021-10-11 22:30:10|21021.7|20901.7|21020.67|20900.67|21021.7|20901.7|21020.22|20900.22|8
1633991420000|2021-10-11 22:30:20|21021.05|20901.05|21022.21|20902.21|21022.29|20902.29|21020.92|20900.92|10
1633991430000|2021-10-11 22:30:30|21023.17|20903.17|21025.66|20905.66|21026.45|20906.45|21023.17|20903.17|10
1633991440000|2021-10-11 22:30:40|21026.88|20906.88|21027.93|20907.93|21028.09|20908.09|21026.35|20906.35|10
1633991450000|2021-10-11 22:30:50|21028.32|20908.32|21030.23|20910.23|21030.23|20910.23|21028.28|20908.28|9
1633991460000|2021-10-11 22:31:00|21031.22|20911.22|21033.09|20913.09|21033.35|20913.35|21031.22|20911.22|10
1633991470000|2021-10-11 22:31:10|21033.28|20913.28|21033.44|20913.44|21033.95|20913.95|21032.89|20912.89|10
1633991480000|2021-10-11 22:31:20|21033.79|20913.79|21034.38|20914.38|21034.38|20914.38|21032.63|20912.63|10
1633991490000|2021-10-11 22:31:30|21034.41|20914.41|21033.64|20913.64|21034.46|20914.46|21033.54|20913.54|10
1633991500000|2021-10-11 22:31:40|21032.88|20912.88|21030.08|20910.08|21032.88|20912.88|21029.24|20909.24|10
1633991510000|2021-10-11 22:31:50|21029.67|20909.67|21028.07|20908.07|21029.7|20909.7|21027.14|20907.14|10
1633991520000|2021-10-11 22:32:00|21026.67|20906.67|21024.92|20904.92|21026.69|20906.69|21024.26|20904.26|10
1633991530000|2021-10-11 22:32:10|21024.85|20904.85|21023.35|20903.35|21024.85|20904.85|21022.03|20902.03|10
1633991540000|2021-10-11 22:32:20|21022.86|20902.86|21024.8|20904.8|21024.8|20904.8|21022.86|20902.86|10
1633991550000|2021-10-11 22:32:30|21024.89|20904.89|21025.64|20905.64|21025.64|20905.64|21024.88|20904.88|10
1633991560000|2021-10-11 22:32:40|21025.7|20905.7|21024.64|20904.64|21025.7|20905.7|21023.83|20903.83|10
1633991570000|2021-10-11 22:32:50|21024.42|20904.42|21022.11|20902.11|21024.7|20904.7|21022.11|20902.11|10
1633991580000|2021-10-11 22:33:00|21022.1|20902.1|21021.86|20901.86|21022.39|20902.39|21021.58|20901.58|10
1633991590000|2021-10-11 22:33:10|21021.94|20901.94|21018.1|20898.1|21022.01|20902.01|21018.1|20898.1|10
1633991600000|2021-10-11 22:33:20|21018.34|20898.34|21012.53|20892.53|21018.34|20898.34|21012.53|20892.53|10
1633991610000|2021-10-11 22:33:30|21011.5|20891.5|21009.34|20889.34|21011.85|20891.85|21009.34|20889.34|10
1633991620000|2021-10-11 22:33:40|21009.43|20889.43|21004.85|20884.85|21009.43|20889.43|21004.85|20884.85|10
1633991630000|2021-10-11 22:33:50|21004.74|20884.74|21004.06|20884.06|21004.74|20884.74|21003.89|20883.89|10
1633991640000|2021-10-11 22:34:00|21004.15|20884.15|21002.82|20882.82|21005.32|20885.32|21002.6|20882.6|10
1633991650000|2021-10-11 22:34:10|21002.91|20882.91|21000.29|20880.29|21002.91|20882.91|21000.29|20880.29|9
1633991660000|2021-10-11 22:34:20|21000.63|20880.63|21000.8|20880.8|21000.98|20880.98|20999.98|20879.98|10
1633991670000|2021-10-11 22:34:30|21001.11|20881.11|21000.27|20880.27|21001.11|20881.11|20998.94|20878.94|10
1633991680000|2021-10-11 22:34:40|21000.31|20880.31|20999.68|20879.68|21000.31|20880.31|20999.25|20879.25|9
1633991690000|2021-10-11 22:34:50|20999.78|20879.78|20998.42|20878.42|20999.78|20879.78|20998.36|20878.36|10
1633991700000|2021-10-11 22:35:00|20998.86|20878.86|20997.79|20877.79|20999.64|20879.64|20997.79|20877.79|9
1633991710000|2021-10-11 22:35:10|20997.49|20877.49|20992.56|20872.56|20997.49|20877.49|20992.56|20872.56|9
1633991720000|2021-10-11 22:35:20|20992.94|20872.94|20991.71|20871.71|20992.94|20872.94|20991.44|20871.44|10
1633991730000|2021-10-11 22:35:30|20991.73|20871.73|20991.99|20871.99|20992.29|20872.29|20991.66|20871.66|10
1633991740000|2021-10-11 22:35:40|20991.73|20871.73|20990.77|20870.77|20991.98|20871.98|20990.7|20870.7|8
1633991750000|2021-10-11 22:35:50|20992.11|20872.11|20990.8|20870.8|20992.58|20872.58|20990.42|20870.42|10
1633991760000|2021-10-11 22:36:00|20990.29|20870.29|20990.13|20870.13|20990.89|20870.89|20989.83|20869.83|10
1633991770000|2021-10-11 22:36:10|20990.7|20870.7|20989.54|20869.54|20991.39|20871.39|20989.49|20869.49|9
1633991780000|2021-10-11 22:36:20|20991.37|20871.37|20995.91|20875.91|20995.91|20875.91|20991.37|20871.37|10
1633991790000|2021-10-11 22:36:30|20996.03|20876.03|20996.28|20876.28|20996.33|20876.33|20995.62|20875.62|10
1633991800000|2021-10-11 22:36:40|20996.66|20876.66|20996.6|20876.6|20997.4|20877.4|20996.43|20876.43|10
1633991810000|2021-10-11 22:36:50|20996.31|20876.31|20995.25|20875.25|20996.58|20876.58|20995.25|20875.25|6
1633991820000|2021-10-11 22:37:00|20996.2|20876.2|20994.15|20874.15|20996.2|20876.2|20994.15|20874.15|10
1633991830000|2021-10-11 22:37:10|20993.57|20873.57|20992.57|20872.57|20993.75|20873.75|20992.38|20872.38|10
1633991840000|2021-10-11 22:37:20|20992.71|20872.71|20992.1|20872.1|20992.71|20872.71|20991.85|20871.85|8
1633991850000|2021-10-11 22:37:30|20992|20872|20991.98|20871.98|20992.65|20872.65|20990.97|20870.97|10
1633991860000|2021-10-11 22:37:40|20992.76|20872.76|20994.62|20874.62|20994.62|20874.62|20992.35|20872.35|10
1633991870000|2021-10-11 22:37:50|20995.25|20875.25|20995.56|20875.56|20995.56|20875.56|20993.39|20873.39|10
1633991880000|2021-10-11 22:38:00|20995.72|20875.72|20999.27|20879.27|20999.37|20879.37|20995.72|20875.72|10
1633991890000|2021-10-11 22:38:10|20999.05|20879.05|21001.11|20881.11|21001.11|20881.11|20999.05|20879.05|10
1633991900000|2021-10-11 22:38:20|21001.85|20881.85|21005.07|20885.07|21005.27|20885.27|21001.85|20881.85|10
1633991910000|2021-10-11 22:38:30|21004.9|20884.9|21005.18|20885.18|21006.05|20886.05|21004.9|20884.9|10
1633991920000|2021-10-11 22:38:40|21005.1|20885.1|21006.91|20886.91|21006.91|20886.91|21005.05|20885.05|10
1633991930000|2021-10-11 22:38:50|21007.07|20887.07|21005.06|20885.06|21007.1|20887.1|21005.06|20885.06|10
1633991940000|2021-10-11 22:39:00|21005.17|20885.17|21007.78|20887.78|21007.78|20887.78|21005.06|20885.06|10
1633991950000|2021-10-11 22:39:10|21007.99|20887.99|21011.22|20891.22|21011.22|20891.22|21007.99|20887.99|9
1633991960000|2021-10-11 22:39:20|21011.31|20891.31|21012.65|20892.65|21012.65|20892.65|21011.11|20891.11|10
1633991970000|2021-10-11 22:39:30|21013.31|20893.31|21014.34|20894.34|21014.34|20894.34|21012.78|20892.78|10
1633991980000|2021-10-11 22:39:40|21014.06|20894.06|21017.57|20897.57|21017.57|20897.57|21013.75|20893.75|10
1633991990000|2021-10-11 22:39:50|21017.7|20897.7|21019.05|20899.05|21019.29|20899.29|21017.7|20897.7|9
1633992000000|2021-10-11 22:40:00|21018.49|20898.49|21019.43|20899.43|21019.64|20899.64|21017.73|20897.73|10
1633992010000|2021-10-11 22:40:10|21019.82|20899.82|21019.82|20899.82|21020|20900|21018.91|20898.91|10
1633992020000|2021-10-11 22:40:20|21020.71|20900.71|21021.86|20901.86|21021.97|20901.97|21020.71|20900.71|10
1633992030000|2021-10-11 22:40:30|21021.81|20901.81|21022.49|20902.49|21022.75|20902.75|21021.81|20901.81|10
1633992040000|2021-10-11 22:40:40|21022.62|20902.62|21022.65|20902.65|21022.65|20902.65|21021.91|20901.91|9
1633992050000|2021-10-11 22:40:50|21022.78|20902.78|21025.14|20905.14|21025.21|20905.21|21022.43|20902.43|10
1633992060000|2021-10-11 22:41:00|21025.85|20905.85|21025.32|20905.32|21026.87|20906.87|21025.32|20905.32|10
1633992070000|2021-10-11 22:41:10|21025.96|20905.96|21024.66|20904.66|21026.06|20906.06|21024.17|20904.17|10
1633992080000|2021-10-11 22:41:20|21023.85|20903.85|21024.47|20904.47|21024.62|20904.62|21023.85|20903.85|9
1633992090000|2021-10-11 22:41:30|21024.32|20904.32|21024.98|20904.98|21025.25|20905.25|21024.32|20904.32|10
1633992100000|2021-10-11 22:41:40|21025.74|20905.74|21025.18|20905.18|21025.74|20905.74|21024.59|20904.59|10
1633992110000|2021-10-11 22:41:50|21024.93|20904.93|21025.81|20905.81|21025.81|20905.81|21024.32|20904.32|10
1633992120000|2021-10-11 22:42:00|21025.84|20905.84|21029.95|20909.95|21029.95|20909.95|21025.84|20905.84|10
1633992130000|2021-10-11 22:42:10|21029.56|20909.56|21031.2|20911.2|21031.2|20911.2|21029.56|20909.56|10
1633992140000|2021-10-11 22:42:20|21030.92|20910.92|21032.58|20912.58|21032.86|20912.86|21030.67|20910.67|10
1633992150000|2021-10-11 22:42:30|21032.35|20912.35|21031.37|20911.37|21032.78|20912.78|21031.37|20911.37|10
1633992160000|2021-10-11 22:42:40|21032.61|20912.61|21036.72|20916.72|21036.72|20916.72|21032.54|20912.54|9
1633992170000|2021-10-11 22:42:50|21037.57|20917.57|21043.92|20923.92|21043.92|20923.92|21037.57|20917.57|9
1633992180000|2021-10-11 22:43:00|21044.09|20924.09|21043.1|20923.1|21044.87|20924.87|21042.97|20922.97|10
1633992190000|2021-10-11 22:43:10|21042.59|20922.59|21038.17|20918.17|21042.81|20922.81|21038.17|20918.17|10
1633992200000|2021-10-11 22:43:20|21038.28|20918.28|21037.64|20917.64|21038.8|20918.8|21037.64|20917.64|10
1633992210000|2021-10-11 22:43:30|21037.78|20917.78|21037.58|20917.58|21037.78|20917.78|21037.47|20917.47|8
1633992220000|2021-10-11 22:43:40|21036.56|20916.56|21034.98|20914.98|21037.1|20917.1|21034.98|20914.98|10
1633992230000|2021-10-11 22:43:50|21034.85|20914.85|21035.91|20915.91|21036.07|20916.07|21034.74|20914.74|10
1633992240000|2021-10-11 22:44:00|21035.79|20915.79|21035.3|20915.3|21036.03|20916.03|21034.68|20914.68|10
1633992250000|2021-10-11 22:44:10|21035.29|20915.29|21035.47|20915.47|21035.47|20915.47|21033.73|20913.73|9
1633992260000|2021-10-11 22:44:20|21035.11|20915.11|21037.95|20917.95|21038.04|20918.04|21034.45|20914.45|10
1633992270000|2021-10-11 22:44:30|21037.37|20917.37|21040.66|20920.66|21040.66|20920.66|21037.18|20917.18|10
1633992280000|2021-10-11 22:44:40|21040.84|20920.84|21040.89|20920.89|21041.22|20921.22|21040.78|20920.78|9
1633992290000|2021-10-11 22:44:50|21040.11|20920.11|21039.1|20919.1|21041.06|20921.06|21039.1|20919.1|10
1633992300000|2021-10-11 22:45:00|21039.53|20919.53|21036.02|20916.02|21039.53|20919.53|21035.69|20915.69|10
1633992310000|2021-10-11 22:45:10|21036.14|20916.14|21034.71|20914.71|21036.74|20916.74|21034.71|20914.71|10
1633992320000|2021-10-11 22:45:20|21034.75|20914.75|21034.96|20914.96|21034.96|20914.96|21033.92|20913.92|9
1633992330000|2021-10-11 22:45:30|21034.91|20914.91|21034.94|20914.94|21035.21|20915.21|21033.93|20913.93|8
1633992340000|2021-10-11 22:45:40|21034.88|20914.88|21038.33|20918.33|21038.33|20918.33|21034.88|20914.88|10
1633992350000|2021-10-11 22:45:50|21038|20918|21037.84|20917.84|21038.69|20918.69|21037.65|20917.65|10
1633992360000|2021-10-11 22:46:00|21036.62|20916.62|21037.04|20917.04|21038.17|20918.17|21036.49|20916.49|10
1633992370000|2021-10-11 22:46:10|21036.97|20916.97|21035.28|20915.28|21036.97|20916.97|21035.28|20915.28|10
1633992380000|2021-10-11 22:46:20|21035.04|20915.04|21035.24|20915.24|21035.67|20915.67|21035.01|20915.01|10
1633992390000|2021-10-11 22:46:30|21034.53|20914.53|21035.33|20915.33|21035.65|20915.65|21034.53|20914.53|10
1633992400000|2021-10-11 22:46:40|21035.39|20915.39|21036.69|20916.69|21037.14|20917.14|21035.39|20915.39|10
1633992410000|2021-10-11 22:46:50|21036.85|20916.85|21038.58|20918.58|21038.58|20918.58|21036.85|20916.85|10
1633992420000|2021-10-11 22:47:00|21038.35|20918.35|21037.34|20917.34|21038.45|20918.45|21037.34|20917.34|10
1633992430000|2021-10-11 22:47:10|21037.01|20917.01|21035.09|20915.09|21037.01|20917.01|21034.98|20914.98|10
1633992440000|2021-10-11 22:47:20|21035.12|20915.12|21034.18|20914.18|21035.26|20915.26|21034.18|20914.18|10
1633992450000|2021-10-11 22:47:30|21033.81|20913.81|21033.34|20913.34|21034.2|20914.2|21032.93|20912.93|8
1633992460000|2021-10-11 22:47:40|21033.11|20913.11|21033.98|20913.98|21033.98|20913.98|21032.47|20912.47|10
1633992470000|2021-10-11 22:47:50|21033.27|20913.27|21032.15|20912.15|21033.27|20913.27|21031.96|20911.96|10
1633992480000|2021-10-11 22:48:00|21031.97|20911.97|21033.32|20913.32|21033.52|20913.52|21031.97|20911.97|8
1633992490000|2021-10-11 22:48:10|21033.6|20913.6|21032.18|20912.18|21033.6|20913.6|21032.08|20912.08|6
1633992500000|2021-10-11 22:48:20|21032.16|20912.16|21032.43|20912.43|21032.55|20912.55|21032.15|20912.15|9
1633992510000|2021-10-11 22:48:30|21032.08|20912.08|21033.13|20913.13|21033.53|20913.53|21032.08|20912.08|10
1633992520000|2021-10-11 22:48:40|21033.67|20913.67|21033.14|20913.14|21034.12|20914.12|21032.98|20912.98|10
1633992530000|2021-10-11 22:48:50|21034.15|20914.15|21033.29|20913.29|21034.15|20914.15|21033.29|20913.29|5
1633992540000|2021-10-11 22:49:00|21033.02|20913.02|21028.53|20908.53|21033.02|20913.02|21028.53|20908.53|10
1633992550000|2021-10-11 22:49:10|21028.75|20908.75|21027.46|20907.46|21028.75|20908.75|21027.05|20907.05|10
1633992560000|2021-10-11 22:49:20|21027.52|20907.52|21026.27|20906.27|21027.52|20907.52|21026|20906|9
1633992570000|2021-10-11 22:49:30|21026.54|20906.54|21021.4|20901.4|21027.32|20907.32|21021.4|20901.4|10
1633992580000|2021-10-11 22:49:40|21021.3|20901.3|21017.1|20897.1|21021.3|20901.3|21017.1|20897.1|9
1633992590000|2021-10-11 22:49:50|21016.92|20896.92|21015.48|20895.48|21016.92|20896.92|21014.17|20894.17|10
1633992600000|2021-10-11 22:50:00|21015.62|20895.62|21012.84|20892.84|21015.62|20895.62|21012.46|20892.46|10
1633992610000|2021-10-11 22:50:10|21012.48|20892.48|21013.45|20893.45|21013.68|20893.68|21012.15|20892.15|10
1633992620000|2021-10-11 22:50:20|21014.01|20894.01|21012.3|20892.3|21015.37|20895.37|21012.3|20892.3|9
1633992630000|2021-10-11 22:50:30|21012.31|20892.31|21009.76|20889.76|21012.31|20892.31|21009.69|20889.69|9
1633992640000|2021-10-11 22:50:40|21009.45|20889.45|21007.1|20887.1|21009.45|20889.45|21006.72|20886.72|10
1633992650000|2021-10-11 22:50:50|21007|20887|21003.02|20883.02|21007|20887|21003.02|20883.02|9
1633992660000|2021-10-11 22:51:00|21003.58|20883.58|20999.31|20879.31|21003.58|20883.58|20998.8|20878.8|10
1633992670000|2021-10-11 22:51:10|20998.58|20878.58|20996.25|20876.25|20999.75|20879.75|20996.25|20876.25|10
1633992680000|2021-10-11 22:51:20|20996.2|20876.2|20996.82|20876.82|20996.82|20876.82|20996.09|20876.09|10
1633992690000|2021-10-11 22:51:30|20995.99|20875.99|20996.09|20876.09|20998.93|20878.93|20995.99|20875.99|9
1633992700000|2021-10-11 22:51:40|20996.4|20876.4|20997.91|20877.91|20998.45|20878.45|20996.4|20876.4|9
1633992710000|2021-10-11 22:51:50|20997.72|20877.72|20998.29|20878.29|20998.55|20878.55|20997.72|20877.72|10
1633992720000|2021-10-11 22:52:00|20998.2|20878.2|20997.64|20877.64|20998.46|20878.46|20997.36|20877.36|10
1633992730000|2021-10-11 22:52:10|20997.34|20877.34|21000.7|20880.7|21000.7|20880.7|20997.34|20877.34|10
1633992740000|2021-10-11 22:52:20|21000.92|20880.92|21009.72|20889.72|21009.72|20889.72|21000.92|20880.92|10
1633992750000|2021-10-11 22:52:30|21009.51|20889.51|21009.06|20889.06|21009.53|20889.53|21008.26|20888.26|9
1633992760000|2021-10-11 22:52:40|21008.73|20888.73|21009.3|20889.3|21010.22|20890.22|21008.73|20888.73|10
1633992770000|2021-10-11 22:52:50|21009.66|20889.66|21012.51|20892.51|21012.51|20892.51|21009.66|20889.66|10
1633992780000|2021-10-11 22:53:00|21012.42|20892.42|21011.76|20891.76|21012.65|20892.65|21011.19|20891.19|9
1633992790000|2021-10-11 22:53:10|21011.97|20891.97|21007.79|20887.79|21011.97|20891.97|21007.79|20887.79|10
1633992800000|2021-10-11 22:53:20|21007.69|20887.69|21004.41|20884.41|21007.69|20887.69|21004.41|20884.41|10
1633992810000|2021-10-11 22:53:30|21004.36|20884.36|21000.79|20880.79|21004.36|20884.36|21000.79|20880.79|10
1633992820000|2021-10-11 22:53:40|20999.77|20879.77|20999.32|20879.32|21000.11|20880.11|20999.17|20879.17|10
1633992830000|2021-10-11 22:53:50|20999.48|20879.48|20998|20878|20999.48|20879.48|20997.76|20877.76|8
1633992840000|2021-10-11 22:54:00|20998.01|20878.01|21002.5|20882.5|21002.5|20882.5|20997.6|20877.6|9
1633992850000|2021-10-11 22:54:10|21002.88|20882.88|21001.32|20881.32|21003.52|20883.52|21001.28|20881.28|10
1633992860000|2021-10-11 22:54:20|21001.06|20881.06|20999.46|20879.46|21001.06|20881.06|20998.93|20878.93|9
1633992870000|2021-10-11 22:54:30|20999.48|20879.48|20998.19|20878.19|20999.48|20879.48|20998.05|20878.05|9
1633992880000|2021-10-11 22:54:40|20998.17|20878.17|20999.17|20879.17|20999.34|20879.34|20997.92|20877.92|9
1633992890000|2021-10-11 22:54:50|20999.2|20879.2|20999.69|20879.69|20999.73|20879.73|20999.2|20879.2|10
1633992900000|2021-10-11 22:55:00|20999.6|20879.6|20999.43|20879.43|21000.14|20880.14|20999.28|20879.28|10
1633992910000|2021-10-11 22:55:10|20999.28|20879.28|20995.44|20875.44|20999.51|20879.51|20995.44|20875.44|10
1633992920000|2021-10-11 22:55:20|20995.75|20875.75|20995.64|20875.64|20996.39|20876.39|20995.4|20875.4|9
1633992930000|2021-10-11 22:55:30|20995.67|20875.67|20994.3|20874.3|20995.67|20875.67|20994.3|20874.3|9
1633992940000|2021-10-11 22:55:40|20994.54|20874.54|20993.23|20873.23|20994.54|20874.54|20993.23|20873.23|9
1633992950000|2021-10-11 22:55:50|20993.24|20873.24|20990.27|20870.27|20993.72|20873.72|20990.1|20870.1|10
1633992960000|2021-10-11 22:56:00|20989.88|20869.88|20985.15|20865.15|20989.88|20869.88|20985.15|20865.15|10
1633992970000|2021-10-11 22:56:10|20984.96|20864.96|20980.25|20860.25|20984.96|20864.96|20980.21|20860.21|9
1633992980000|2021-10-11 22:56:20|20980.07|20860.07|20978.95|20858.95|20980.6|20860.6|20978.95|20858.95|10
1633992990000|2021-10-11 22:56:30|20979.09|20859.09|20976.12|20856.12|20979.09|20859.09|20976.12|20856.12|10
1633993000000|2021-10-11 22:56:40|20976.09|20856.09|20976.87|20856.87|20976.95|20856.95|20976.05|20856.05|9
1633993010000|2021-10-11 22:56:50|20976.69|20856.69|20980.7|20860.7|20980.7|20860.7|20975.74|20855.74|9
1633993020000|2021-10-11 22:57:00|20980.93|20860.93|20981.08|20861.08|20981.28|20861.28|20980.36|20860.36|10
1633993030000|2021-10-11 22:57:10|20980.76|20860.76|20983.69|20863.69|20983.69|20863.69|20980.76|20860.76|9
1633993040000|2021-10-11 22:57:20|20983.53|20863.53|20985.37|20865.37|20985.6|20865.6|20983.05|20863.05|9
1633993050000|2021-10-11 22:57:30|20986.49|20866.49|20986.77|20866.77|20986.77|20866.77|20985.95|20865.95|10
1633993060000|2021-10-11 22:57:40|20985.86|20865.86|20984.51|20864.51|20985.86|20865.86|20984.51|20864.51|10
1633993070000|2021-10-11 22:57:50|20985.09|20865.09|20986.69|20866.69|20986.69|20866.69|20985.09|20865.09|10
1633993080000|2021-10-11 22:58:00|20986.19|20866.19|20987.68|20867.68|20987.98|20867.98|20986.19|20866.19|10
1633993090000|2021-10-11 22:58:10|20987.62|20867.62|20986.06|20866.06|20988.18|20868.18|20986.06|20866.06|10
1633993100000|2021-10-11 22:58:20|20986.25|20866.25|20987.42|20867.42|20987.87|20867.87|20986.08|20866.08|10
1633993110000|2021-10-11 22:58:30|20987.23|20867.23|20987.93|20867.93|20988.22|20868.22|20987.23|20867.23|10
1633993120000|2021-10-11 22:58:40|20989.84|20869.84|20990.38|20870.38|20991.75|20871.75|20989.84|20869.84|10
1633993130000|2021-10-11 22:58:50|20990.53|20870.53|20989.89|20869.89|20990.53|20870.53|20989.81|20869.81|10
1633993140000|2021-10-11 22:59:00|20990.52|20870.52|20991.36|20871.36|20991.36|20871.36|20990.52|20870.52|10
1633993150000|2021-10-11 22:59:10|20991.96|20871.96|20992.26|20872.26|20992.26|20872.26|20991.82|20871.82|10
1633993160000|2021-10-11 22:59:20|20991.06|20871.06|20989.07|20869.07|20991.06|20871.06|20988.89|20868.89|10
1633993170000|2021-10-11 22:59:30|20988.27|20868.27|20988.97|20868.97|20990.29|20870.29|20987.59|20867.59|9
1633993180000|2021-10-11 22:59:40|20987.89|20867.89|20983.55|20863.55|20987.89|20867.89|20983.55|20863.55|10
1633993190000|2021-10-11 22:59:50|20982.78|20862.78|20981.08|20861.08|20982.95|20862.95|20981.08|20861.08|10
1633993200000|2021-10-11 23:00:00|20981.78|20861.78|20978.47|20858.47|20982.62|20862.62|20978.41|20858.41|10
1633993210000|2021-10-11 23:00:10|20978.22|20858.22|20971.99|20851.99|20978.22|20858.22|20971.99|20851.99|9
1633993220000|2021-10-11 23:00:20|20972.24|20852.24|20971.58|20851.58|20972.39|20852.39|20971.58|20851.58|10
1633993230000|2021-10-11 23:00:30|20971.22|20851.22|20967.95|20847.95|20971.22|20851.22|20967.95|20847.95|10
1633993240000|2021-10-11 23:00:40|20965.48|20845.48|20959.61|20839.61|20965.48|20845.48|20959.61|20839.61|10
1633993250000|2021-10-11 23:00:50|20959.45|20839.45|20956.55|20836.55|20959.45|20839.45|20956.45|20836.45|10
1633993260000|2021-10-11 23:01:00|20955.93|20835.93|20953.09|20833.09|20955.93|20835.93|20953.09|20833.09|9
1633993270000|2021-10-11 23:01:10|20949.82|20829.82|20946.04|20826.04|20949.82|20829.82|20946.04|20826.04|10
1633993280000|2021-10-11 23:01:20|20946.14|20826.14|20946.1|20826.1|20946.14|20826.14|20945.12|20825.12|10
1633993290000|2021-10-11 23:01:30|20946.02|20826.02|20947.66|20827.66|20947.66|20827.66|20944.36|20824.36|10
1633993300000|2021-10-11 23:01:40|20947.52|20827.52|20949.12|20829.12|20949.7|20829.7|20947.52|20827.52|10
1633993310000|2021-10-11 23:01:50|20949.14|20829.14|20948.46|20828.46|20949.68|20829.68|20947.98|20827.98|10
1633993320000|2021-10-11 23:02:00|20947.95|20827.95|20946.66|20826.66|20948.21|20828.21|20946.66|20826.66|10
1633993330000|2021-10-11 23:02:10|20945.62|20825.62|20942.94|20822.94|20945.62|20825.62|20942.94|20822.94|10
1633993340000|2021-10-11 23:02:20|20942.85|20822.85|20943.25|20823.25|20943.25|20823.25|20941.59|20821.59|10
1633993350000|2021-10-11 23:02:30|20943.33|20823.33|20948.62|20828.62|20948.62|20828.62|20943.33|20823.33|10
1633993360000|2021-10-11 23:02:40|20949.36|20829.36|20948.35|20828.35|20949.36|20829.36|20948.06|20828.06|9
1633993370000|2021-10-11 23:02:50|20948.53|20828.53|20951.69|20831.69|20951.69|20831.69|20948.51|20828.51|9
1633993380000|2021-10-11 23:03:00|20951.68|20831.68|20951.34|20831.34|20951.91|20831.91|20951.05|20831.05|10
1633993390000|2021-10-11 23:03:10|20951.39|20831.39|20952.03|20832.03|20952.14|20832.14|20951.01|20831.01|10
1633993400000|2021-10-11 23:03:20|20952.21|20832.21|20952.37|20832.37|20952.37|20832.37|20952.04|20832.04|7
1633993410000|2021-10-11 23:03:30|20952.75|20832.75|20953.22|20833.22|20953.46|20833.46|20952.46|20832.46|9
1633993420000|2021-10-11 23:03:40|20954.19|20834.19|20951.2|20831.2|20954.19|20834.19|20951.2|20831.2|9
1633993430000|2021-10-11 23:03:50|20951.36|20831.36|20951.55|20831.55|20951.55|20831.55|20950.53|20830.53|9
1633993440000|2021-10-11 23:04:00|20951.61|20831.61|20953.29|20833.29|20953.29|20833.29|20950.59|20830.59|10
1633993450000|2021-10-11 23:04:10|20953.52|20833.52|20955.12|20835.12|20955.12|20835.12|20952.83|20832.83|10
1633993460000|2021-10-11 23:04:20|20955.09|20835.09|20955.76|20835.76|20955.84|20835.84|20955.09|20835.09|10
1633993470000|2021-10-11 23:04:30|20956.3|20836.3|20958.17|20838.17|20959.08|20839.08|20956.3|20836.3|10
1633993480000|2021-10-11 23:04:40|20959.34|20839.34|20963.67|20843.67|20963.67|20843.67|20959.23|20839.23|9
1633993490000|2021-10-11 23:04:50|20964.08|20844.08|20968.08|20848.08|20968.08|20848.08|20964.08|20844.08|10
1633993500000|2021-10-11 23:05:00|20968.24|20848.24|20970.53|20850.53|20970.53|20850.53|20968.05|20848.05|9
1633993510000|2021-10-11 23:05:10|20971.47|20851.47|20971.06|20851.06|20971.68|20851.68|20970.91|20850.91|10
1633993520000|2021-10-11 23:05:20|20970.16|20850.16|20975.37|20855.37|20975.37|20855.37|20970.16|20850.16|10
1633993530000|2021-10-11 23:05:30|20975.11|20855.11|20977.99|20857.99|20977.99|20857.99|20975.11|20855.11|10
1633993540000|2021-10-11 23:05:40|20977.77|20857.77|20979.46|20859.46|20979.48|20859.48|20977.77|20857.77|9
1633993550000|2021-10-11 23:05:50|20979.3|20859.3|20980.17|20860.17|20980.91|20860.91|20979.25|20859.25|9
1633993560000|2021-10-11 23:06:00|20980.79|20860.79|20976.34|20856.34|20981.24|20861.24|20976.34|20856.34|10
1633993570000|2021-10-11 23:06:10|20976.47|20856.47|20972.2|20852.2|20976.47|20856.47|20972.2|20852.2|10
1633993580000|2021-10-11 23:06:20|20972.09|20852.09|20962.81|20842.81|20972.09|20852.09|20962.81|20842.81|10
1633993590000|2021-10-11 23:06:30|20962.44|20842.44|20958.86|20838.86|20962.44|20842.44|20958.86|20838.86|10
1633993600000|2021-10-11 23:06:40|20958.32|20838.32|20959.05|20839.05|20959.7|20839.7|20958.32|20838.32|10
1633993610000|2021-10-11 23:06:50|20959.08|20839.08|20957.92|20837.92|20959.08|20839.08|20956.68|20836.68|10
1633993620000|2021-10-11 23:07:00|20958.19|20838.19|20956.06|20836.06|20958.19|20838.19|20956.06|20836.06|9
1633993630000|2021-10-11 23:07:10|20955.81|20835.81|20950.98|20830.98|20955.81|20835.81|20950.98|20830.98|9
1633993640000|2021-10-11 23:07:20|20950.92|20830.92|20949.53|20829.53|20950.92|20830.92|20949.29|20829.29|9
1633993650000|2021-10-11 23:07:30|20949.51|20829.51|20949.23|20829.23|20950|20830|20947.01|20827.01|10
1633993660000|2021-10-11 23:07:40|20949.44|20829.44|20948.01|20828.01|20949.44|20829.44|20947.53|20827.53|10
1633993670000|2021-10-11 23:07:50|20948.56|20828.56|20947.82|20827.82|20948.93|20828.93|20947.64|20827.64|10
1633993680000|2021-10-11 23:08:00|20947.74|20827.74|20947.41|20827.41|20947.74|20827.74|20947.24|20827.24|10
1633993690000|2021-10-11 23:08:10|20947.83|20827.83|20948.06|20828.06|20948.48|20828.48|20947.39|20827.39|10
1633993700000|2021-10-11 23:08:20|20949.07|20829.07|20949.78|20829.78|20951.51|20831.51|20949.05|20829.05|10
1633993710000|2021-10-11 23:08:30|20949.63|20829.63|20951.24|20831.24|20951.24|20831.24|20949.63|20829.63|10
1633993720000|2021-10-11 23:08:40|20951.38|20831.38|20953.05|20833.05|20953.17|20833.17|20951.38|20831.38|10
1633993730000|2021-10-11 23:08:50|20952.97|20832.97|20954.67|20834.67|20954.67|20834.67|20952.76|20832.76|10
1633993740000|2021-10-11 23:09:00|20954.94|20834.94|20954.14|20834.14|20955.61|20835.61|20953.97|20833.97|9
1633993750000|2021-10-11 23:09:10|20953.67|20833.67|20953.93|20833.93|20954.25|20834.25|20953.39|20833.39|9
1633993760000|2021-10-11 23:09:20|20953.71|20833.71|20952.45|20832.45|20953.71|20833.71|20952.12|20832.12|10
1633993770000|2021-10-11 23:09:30|20952.19|20832.19|20953|20833|20953.02|20833.02|20952.17|20832.17|8
1633993780000|2021-10-11 23:09:40|20953.01|20833.01|20953.13|20833.13|20953.35|20833.35|20952.77|20832.77|8
1633993790000|2021-10-11 23:09:50|20952.98|20832.98|20953.94|20833.94|20954.27|20834.27|20952.98|20832.98|9
1633993800000|2021-10-11 23:10:00|20953.31|20833.31|20954.65|20834.65|20954.65|20834.65|20952.8|20832.8|8
1633993810000|2021-10-11 23:10:10|20954.93|20834.93|20949.95|20829.95|20954.99|20834.99|20949.58|20829.58|10
1633993820000|2021-10-11 23:10:20|20949.8|20829.8|20947|20827|20950.64|20830.64|20946.88|20826.88|10
1633993830000|2021-10-11 23:10:30|20946.89|20826.89|20941.39|20821.39|20946.89|20826.89|20941.39|20821.39|10
1633993840000|2021-10-11 23:10:40|20941.44|20821.44|20939.58|20819.58|20942.09|20822.09|20939.58|20819.58|10
1633993850000|2021-10-11 23:10:50|20938.86|20818.86|20937.69|20817.69|20939.31|20819.31|20937.51|20817.51|10
1633993860000|2021-10-11 23:11:00|20937.44|20817.44|20937.81|20817.81|20937.98|20817.98|20937.44|20817.44|10
1633993870000|2021-10-11 23:11:10|20937.82|20817.82|20934.15|20814.15|20937.82|20817.82|20934.09|20814.09|10
1633993880000|2021-10-11 23:11:20|20933.36|20813.36|20930.64|20810.64|20933.36|20813.36|20930.64|20810.64|10
1633993890000|2021-10-11 23:11:30|20931.27|20811.27|20930.95|20810.95|20931.42|20811.42|20930.51|20810.51|10
1633993900000|2021-10-11 23:11:40|20930.9|20810.9|20928.17|20808.17|20930.94|20810.94|20927.53|20807.53|10
1633993910000|2021-10-11 23:11:50|20928.37|20808.37|20928.56|20808.56|20928.7|20808.7|20927.91|20807.91|10
1633993920000|2021-10-11 23:12:00|20929|20809|20929.57|20809.57|20929.57|20809.57|20928.38|20808.38|10
1633993930000|2021-10-11 23:12:10|20929.25|20809.25|20930.67|20810.67|20930.67|20810.67|20929.25|20809.25|10
1633993940000|2021-10-11 23:12:20|20932.49|20812.49|20935.42|20815.42|20935.58|20815.58|20930.96|20810.96|10
1633993950000|2021-10-11 23:12:30|20935.37|20815.37|20937.31|20817.31|20937.31|20817.31|20934.78|20814.78|10
1633993960000|2021-10-11 23:12:40|20937.32|20817.32|20935.87|20815.87|20937.32|20817.32|20935.39|20815.39|10
1633993970000|2021-10-11 23:12:50|20936.65|20816.65|20939.66|20819.66|20939.66|20819.66|20936.65|20816.65|10
1633993980000|2021-10-11 23:13:00|20941.95|20821.95|20942.22|20822.22|20942.22|20822.22|20940.79|20820.79|10
1633993990000|2021-10-11 23:13:10|20942.28|20822.28|20941.14|20821.14|20942.28|20822.28|20940.45|20820.45|9
1633994000000|2021-10-11 23:13:20|20941.21|20821.21|20944.55|20824.55|20944.55|20824.55|20941.21|20821.21|10
1633994010000|2021-10-11 23:13:30|20944.99|20824.99|20948.05|20828.05|20948.05|20828.05|20944.99|20824.99|9
1633994020000|2021-10-11 23:13:40|20948.04|20828.04|20949.07|20829.07|20949.27|20829.27|20948.04|20828.04|8
1633994030000|2021-10-11 23:13:50|20949.21|20829.21|20949.87|20829.87|20949.87|20829.87|20948.9|20828.9|10
1633994040000|2021-10-11 23:14:00|20950.02|20830.02|20952.56|20832.56|20952.56|20832.56|20949.96|20829.96|10
1633994050000|2021-10-11 23:14:10|20952.32|20832.32|20954.72|20834.72|20954.72|20834.72|20952.14|20832.14|10
1633994060000|2021-10-11 23:14:20|20954.88|20834.88|20956.48|20836.48|20956.96|20836.96|20954.54|20834.54|10
1633994070000|2021-10-11 23:14:30|20955.82|20835.82|20957.03|20837.03|20957.17|20837.17|20955.65|20835.65|10
1633994080000|2021-10-11 23:14:40|20956.95|20836.95|20957.76|20837.76|20957.76|20837.76|20956.95|20836.95|9
1633994090000|2021-10-11 23:14:50|20957.5|20837.5|20958.3|20838.3|20958.3|20838.3|20957.22|20837.22|9
1633994100000|2021-10-11 23:15:00|20957.98|20837.98|20956.88|20836.88|20958.49|20838.49|20956.88|20836.88|10
1633994110000|2021-10-11 23:15:10|20956.65|20836.65|20953.87|20833.87|20956.65|20836.65|20953.87|20833.87|10
1633994120000|2021-10-11 23:15:20|20953.29|20833.29|20951.78|20831.78|20953.29|20833.29|20951.78|20831.78|10
1633994130000|2021-10-11 23:15:30|20951.44|20831.44|20951.32|20831.32|20952.49|20832.49|20951.31|20831.31|10
1633994140000|2021-10-11 23:15:40|20951.79|20831.79|20955.4|20835.4|20955.4|20835.4|20951.23|20831.23|10
1633994150000|2021-10-11 23:15:50|20956.17|20836.17|20958.4|20838.4|20958.47|20838.47|20955.76|20835.76|10
1633994160000|2021-10-11 23:16:00|20958.44|20838.44|20960.61|20840.61|20960.7|20840.7|20958.38|20838.38|10
1633994170000|2021-10-11 23:16:10|20962.29|20842.29|20968.21|20848.21|20968.21|20848.21|20962.29|20842.29|10
1633994180000|2021-10-11 23:16:20|20968.36|20848.36|20970.92|20850.92|20970.92|20850.92|20968.18|20848.18|10
1633994190000|2021-10-11 23:16:30|20970.88|20850.88|20971.5|20851.5|20971.91|20851.91|20970.88|20850.88|10
1633994200000|2021-10-11 23:16:40|20971.01|20851.01|20973.83|20853.83|20973.83|20853.83|20971.01|20851.01|10
1633994210000|2021-10-11 23:16:50|20973.27|20853.27|20974.34|20854.34|20974.34|20854.34|20973.15|20853.15|10
1633994220000|2021-10-11 23:17:00|20974.31|20854.31|20972.8|20852.8|20974.31|20854.31|20972.45|20852.45|9
1633994230000|2021-10-11 23:17:10|20971.75|20851.75|20969.23|20849.23|20971.75|20851.75|20969.23|20849.23|10
1633994240000|2021-10-11 23:17:20|20968.79|20848.79|20961.1|20841.1|20968.88|20848.88|20961.1|20841.1|10
1633994250000|2021-10-11 23:17:30|20959.9|20839.9|20955.6|20835.6|20959.99|20839.99|20955.6|20835.6|9
1633994260000|2021-10-11 23:17:40|20955.63|20835.63|20953.37|20833.37|20955.63|20835.63|20953.35|20833.35|10
1633994270000|2021-10-11 23:17:50|20953.48|20833.48|20947.58|20827.58|20953.48|20833.48|20947.58|20827.58|10
1633994280000|2021-10-11 23:18:00|20947.11|20827.11|20946.71|20826.71|20947.11|20827.11|20945.76|20825.76|10
1633994290000|2021-10-11 23:18:10|20946.96|20826.96|20944.9|20824.9|20947.07|20827.07|20944.9|20824.9|9
1633994300000|2021-10-11 23:18:20|20945.26|20825.26|20942.14|20822.14|20945.26|20825.26|20942.06|20822.06|10
1633994310000|2021-10-11 23:18:30|20941.84|20821.84|20940.7|20820.7|20941.84|20821.84|20940.7|20820.7|9
1633994320000|2021-10-11 23:18:40|20940.93|20820.93|20939.33|20819.33|20941.6|20821.6|20939.33|20819.33|10
1633994330000|2021-10-11 23:18:50|20938.97|20818.97|20938.1|20818.1|20938.98|20818.98|20937.99|20817.99|8
1633994340000|2021-10-11 23:19:00|20937.93|20817.93|20938.27|20818.27|20938.65|20818.65|20937.18|20817.18|10
1633994350000|2021-10-11 23:19:10|20938.63|20818.63|20942.77|20822.77|20942.77|20822.77|20938.63|20818.63|10
1633994360000|2021-10-11 23:19:20|20943.65|20823.65|20946.77|20826.77|20946.77|20826.77|20943.65|20823.65|10
1633994370000|2021-10-11 23:19:30|20946.38|20826.38|20953.72|20833.72|20953.72|20833.72|20946.38|20826.38|9
1633994380000|2021-10-11 23:19:40|20953.59|20833.59|20954.73|20834.73|20954.93|20834.93|20953.59|20833.59|9
1633994390000|2021-10-11 23:19:50|20954.9|20834.9|20956.4|20836.4|20956.4|20836.4|20954.81|20834.81|9
1633994400000|2021-10-11 23:20:00|20954.34|20834.34|20956.42|20836.42|20956.42|20836.42|20954.34|20834.34|10
1633994410000|2021-10-11 23:20:10|20956.72|20836.72|20956.57|20836.57|20957.48|20837.48|20956.38|20836.38|10
1633994420000|2021-10-11 23:20:20|20956.47|20836.47|20959.04|20839.04|20959.04|20839.04|20956.47|20836.47|10
1633994430000|2021-10-11 23:20:30|20958.95|20838.95|20958.9|20838.9|20958.98|20838.98|20957.78|20837.78|9
1633994440000|2021-10-11 23:20:40|20958.56|20838.56|20957.81|20837.81|20958.59|20838.59|20957.67|20837.67|10
1633994450000|2021-10-11 23:20:50|20958.11|20838.11|20957.43|20837.43|20958.4|20838.4|20957.43|20837.43|9
1633994460000|2021-10-11 23:21:00|20957.37|20837.37|20954.5|20834.5|20957.49|20837.49|20954.5|20834.5|10
1633994470000|2021-10-11 23:21:10|20953.69|20833.69|20947.15|20827.15|20953.69|20833.69|20947.15|20827.15|10
1633994480000|2021-10-11 23:21:20|20948.2|20828.2|20942.46|20822.46|20948.2|20828.2|20942.46|20822.46|10
1633994490000|2021-10-11 23:21:30|20943.36|20823.36|20940.21|20820.21|20943.36|20823.36|20940.04|20820.04|10
1633994500000|2021-10-11 23:21:40|20940.95|20820.95|20937.68|20817.68|20941.26|20821.26|20937.68|20817.68|10
1633994510000|2021-10-11 23:21:50|20937.84|20817.84|20937.65|20817.65|20938.23|20818.23|20937.43|20817.43|10
1633994520000|2021-10-11 23:22:00|20937.4|20817.4|20935.19|20815.19|20937.56|20817.56|20935.19|20815.19|10
1633994530000|2021-10-11 23:22:10|20934.97|20814.97|20932.21|20812.21|20934.97|20814.97|20932.21|20812.21|10
1633994540000|2021-10-11 23:22:20|20930.88|20810.88|20929.84|20809.84|20931.98|20811.98|20929.84|20809.84|9
1633994550000|2021-10-11 23:22:30|20929.66|20809.66|20925.53|20805.53|20929.66|20809.66|20925.53|20805.53|10
1633994560000|2021-10-11 23:22:40|20924.97|20804.97|20921.85|20801.85|20924.97|20804.97|20921.85|20801.85|10
1633994570000|2021-10-11 23:22:50|20921.44|20801.44|20918.67|20798.67|20921.44|20801.44|20918.67|20798.67|9
1633994580000|2021-10-11 23:23:00|20918.76|20798.76|20916.67|20796.67|20919.2|20799.2|20916.67|20796.67|10
1633994590000|2021-10-11 23:23:10|20916.37|20796.37|20914.61|20794.61|20916.37|20796.37|20914.61|20794.61|10
1633994600000|2021-10-11 23:23:20|20913.55|20793.55|20912.21|20792.21|20913.56|20793.56|20912.21|20792.21|9
1633994610000|2021-10-11 23:23:30|20912.14|20792.14|20913.09|20793.09|20913.09|20793.09|20911.97|20791.97|10
1633994620000|2021-10-11 23:23:40|20913.98|20793.98|20918|20798|20918|20798|20913.98|20793.98|10
1633994630000|2021-10-11 23:23:50|20918.21|20798.21|20919.81|20799.81|20919.93|20799.93|20918.04|20798.04|10
1633994640000|2021-10-11 23:24:00|20919.63|20799.63|20919.14|20799.14|20919.96|20799.96|20919.03|20799.03|7
1633994650000|2021-10-11 23:24:10|20919.5|20799.5|20920.86|20800.86|20921.06|20801.06|20919.27|20799.27|10
1633994660000|2021-10-11 23:24:20|20920.89|20800.89|20921.47|20801.47|20921.47|20801.47|20920.76|20800.76|9
1633994670000|2021-10-11 23:24:30|20921.57|20801.57|20922.8|20802.8|20922.8|20802.8|20920.98|20800.98|10
1633994680000|2021-10-11 23:24:40|20923|20803|20923.82|20803.82|20924.22|20804.22|20923|20803|10
1633994690000|2021-10-11 23:24:50|20923.88|20803.88|20923.81|20803.81|20923.88|20803.88|20923.47|20803.47|9
1633994700000|2021-10-11 23:25:00|20924.22|20804.22|20924.37|20804.37|20924.71|20804.71|20923.94|20803.94|10
1633994710000|2021-10-11 23:25:10|20924.26|20804.26|20923.3|20803.3|20924.93|20804.93|20923.3|20803.3|10
1633994720000|2021-10-11 23:25:20|20923.14|20803.14|20916.72|20796.72|20923.14|20803.14|20916.72|20796.72|10
1633994730000|2021-10-11 23:25:30|20916.66|20796.66|20916.56|20796.56|20917.99|20797.99|20916.15|20796.15|9
1633994740000|2021-10-11 23:25:40|20916.62|20796.62|20914.99|20794.99|20916.62|20796.62|20914.87|20794.87|10
1633994750000|2021-10-11 23:25:50|20915.01|20795.01|20916.64|20796.64|20916.94|20796.94|20915.01|20795.01|9
1633994760000|2021-10-11 23:26:00|20915.91|20795.91|20913.24|20793.24|20915.91|20795.91|20913.24|20793.24|10
1633994770000|2021-10-11 23:26:10|20913.31|20793.31|20914.3|20794.3|20914.41|20794.41|20912.95|20792.95|10
1633994780000|2021-10-11 23:26:20|20914.32|20794.32|20913.89|20793.89|20914.32|20794.32|20913.89|20793.89|8
1633994790000|2021-10-11 23:26:30|20914.05|20794.05|20913.76|20793.76|20914.05|20794.05|20913.28|20793.28|9
1633994800000|2021-10-11 23:26:40|20913.78|20793.78|20913.8|20793.8|20913.8|20793.8|20913.53|20793.53|9
1633994810000|2021-10-11 23:26:50|20914.55|20794.55|20915.75|20795.75|20916.14|20796.14|20914.55|20794.55|9
1633994820000|2021-10-11 23:27:00|20915.5|20795.5|20916.02|20796.02|20916.2|20796.2|20915.5|20795.5|9
1633994830000|2021-10-11 23:27:10|20916.01|20796.01|20914.55|20794.55|20916.47|20796.47|20914.29|20794.29|9
1633994840000|2021-10-11 23:27:20|20914.8|20794.8|20915.69|20795.69|20915.69|20795.69|20914.79|20794.79|9
1633994850000|2021-10-11 23:27:30|20915.97|20795.97|20919.7|20799.7|20919.7|20799.7|20915.8|20795.8|10
1633994860000|2021-10-11 23:27:40|20919.48|20799.48|20923.27|20803.27|20923.64|20803.64|20919.48|20799.48|10
1633994870000|2021-10-11 23:27:50|20923.09|20803.09|20928.41|20808.41|20928.88|20808.88|20923.09|20803.09|10
1633994880000|2021-10-11 23:28:00|20928.59|20808.59|20933.09|20813.09|20933.09|20813.09|20927.6|20807.6|10
1633994890000|2021-10-11 23:28:10|20932.38|20812.38|20934.76|20814.76|20934.85|20814.85|20932.38|20812.38|9
1633994900000|2021-10-11 23:28:20|20936.26|20816.26|20937.62|20817.62|20937.79|20817.79|20936.26|20816.26|9
1633994910000|2021-10-11 23:28:30|20938.53|20818.53|20946.48|20826.48|20946.87|20826.87|20938.53|20818.53|10
1633994920000|2021-10-11 23:28:40|20947.97|20827.97|20952.91|20832.91|20954.76|20834.76|20947.97|20827.97|10
1633994930000|2021-10-11 23:28:50|20953.61|20833.61|20957.53|20837.53|20957.53|20837.53|20953.61|20833.61|10
1633994940000|2021-10-11 23:29:00|20958.02|20838.02|20967.45|20847.45|20967.45|20847.45|20958.02|20838.02|9
1633994950000|2021-10-11 23:29:10|20966.93|20846.93|20970.22|20850.22|20970.22|20850.22|20966.93|20846.93|10
1633994960000|2021-10-11 23:29:20|20972.02|20852.02|20972.88|20852.88|20973.13|20853.13|20971.1|20851.1|10
1633994970000|2021-10-11 23:29:30|20973.14|20853.14|20972.65|20852.65|20973.31|20853.31|20972.65|20852.65|10
1633994980000|2021-10-11 23:29:40|20974.87|20854.87|20975.63|20855.63|20975.88|20855.88|20974.87|20854.87|9
1633994990000|2021-10-11 23:29:50|20975.61|20855.61|20976.36|20856.36|20976.85|20856.85|20975.2|20855.2|9
1633995000000|2021-10-11 23:30:00|20975.01|20855.01|20976.57|20856.57|20976.57|20856.57|20975.01|20855.01|10
1633995010000|2021-10-11 23:30:10|20976.75|20856.75|20973.23|20853.23|20976.75|20856.75|20973.23|20853.23|9
1633995020000|2021-10-11 23:30:20|20972.79|20852.79|20968.78|20848.78|20972.79|20852.79|20967.98|20847.98|10
1633995030000|2021-10-11 23:30:30|20968.39|20848.39|20963.2|20843.2|20968.4|20848.4|20962.6|20842.6|10
1633995040000|2021-10-11 23:30:40|20963.38|20843.38|20964.8|20844.8|20964.8|20844.8|20961.94|20841.94|10
1633995050000|2021-10-11 23:30:50|20965.67|20845.67|20968.68|20848.68|20968.68|20848.68|20965.67|20845.67|10
1633995060000|2021-10-11 23:31:00|20968.75|20848.75|20970.42|20850.42|20970.49|20850.49|20968.73|20848.73|10
1633995070000|2021-10-11 23:31:10|20970.22|20850.22|20972.93|20852.93|20973.01|20853.01|20970.22|20850.22|9
1633995080000|2021-10-11 23:31:20|20972.75|20852.75|20970.94|20850.94|20972.9|20852.9|20970.94|20850.94|10
1633995090000|2021-10-11 23:31:30|20970.83|20850.83|20970.12|20850.12|20971.34|20851.34|20969.65|20849.65|10
1633995100000|2021-10-11 23:31:40|20970.43|20850.43|20968.87|20848.87|20970.43|20850.43|20968.87|20848.87|10
1633995110000|2021-10-11 23:31:50|20969.04|20849.04|20964.3|20844.3|20969.4|20849.4|20964.17|20844.17|10
1633995120000|2021-10-11 23:32:00|20963.37|20843.37|20959.77|20839.77|20963.37|20843.37|20959.77|20839.77|8
1633995130000|2021-10-11 23:32:10|20958.11|20838.11|20955.11|20835.11|20958.11|20838.11|20955.06|20835.06|9
1633995140000|2021-10-11 23:32:20|20954.75|20834.75|20953.63|20833.63|20955.14|20835.14|20953.63|20833.63|10
1633995150000|2021-10-11 23:32:30|20953.83|20833.83|20953.66|20833.66|20954.48|20834.48|20953.57|20833.57|10
1633995160000|2021-10-11 23:32:40|20953.64|20833.64|20950.74|20830.74|20953.64|20833.64|20950.74|20830.74|10
1633995170000|2021-10-11 23:32:50|20950.81|20830.81|20949.28|20829.28|20950.93|20830.93|20948.87|20828.87|9
1633995180000|2021-10-11 23:33:00|20947.37|20827.37|20943.09|20823.09|20947.37|20827.37|20943.09|20823.09|10
1633995190000|2021-10-11 23:33:10|20942.06|20822.06|20939.02|20819.02|20942.06|20822.06|20939.02|20819.02|9
1633995200000|2021-10-11 23:33:20|20936.57|20816.57|20933.99|20813.99|20936.63|20816.63|20933.99|20813.99|10
1633995210000|2021-10-11 23:33:30|20934.01|20814.01|20931.8|20811.8|20934.01|20814.01|20931.32|20811.32|10
1633995220000|2021-10-11 23:33:40|20931.95|20811.95|20931.69|20811.69|20931.95|20811.95|20930.97|20810.97|8
1633995230000|2021-10-11 23:33:50|20931.5|20811.5|20931.61|20811.61|20932.24|20812.24|20931.33|20811.33|10
1633995240000|2021-10-11 23:34:00|20932.05|20812.05|20929.06|20809.06|20932.05|20812.05|20929.06|20809.06|10
1633995250000|2021-10-11 23:34:10|20928.7|20808.7|20927.56|20807.56|20929.46|20809.46|20927.56|20807.56|10
1633995260000|2021-10-11 23:34:20|20927.54|20807.54|20928.14|20808.14|20928.14|20808.14|20926.69|20806.69|9
1633995270000|2021-10-11 23:34:30|20928.33|20808.33|20931.15|20811.15|20931.15|20811.15|20927.96|20807.96|9
1633995280000|2021-10-11 23:34:40|20931.61|20811.61|20932.21|20812.21|20932.21|20812.21|20930.5|20810.5|10
1633995290000|2021-10-11 23:34:50|20932.04|20812.04|20933.06|20813.06|20933.55|20813.55|20932.04|20812.04|8
1633995300000|2021-10-11 23:35:00|20933.19|20813.19|20934.34|20814.34|20934.76|20814.76|20932.19|20812.19|10
1633995310000|2021-10-11 23:35:10|20932.85|20812.85|20935.04|20815.04|20935.18|20815.18|20932.85|20812.85|9
1633995320000|2021-10-11 23:35:20|20936.84|20816.84|20940.16|20820.16|20940.16|20820.16|20936.84|20816.84|10
1633995330000|2021-10-11 23:35:30|20940.82|20820.82|20940.43|20820.43|20940.89|20820.89|20940.07|20820.07|9
1633995340000|2021-10-11 23:35:40|20941.79|20821.79|20943.97|20823.97|20943.97|20823.97|20941.79|20821.79|8
1633995350000|2021-10-11 23:35:50|20943.75|20823.75|20944.47|20824.47|20944.5|20824.5|20943.72|20823.72|7
1633995360000|2021-10-11 23:36:00|20943.61|20823.61|20942.9|20822.9|20943.61|20823.61|20942.8|20822.8|8
1633995370000|2021-10-11 23:36:10|20943.05|20823.05|20944.27|20824.27|20945.2|20825.2|20943.05|20823.05|9
1633995380000|2021-10-11 23:36:20|20944.3|20824.3|20941.57|20821.57|20944.3|20824.3|20941.57|20821.57|10
1633995390000|2021-10-11 23:36:30|20941.64|20821.64|20939.46|20819.46|20941.64|20821.64|20939.46|20819.46|9
1633995400000|2021-10-11 23:36:40|20939.28|20819.28|20939.38|20819.38|20939.38|20819.38|20938.85|20818.85|10
1633995410000|2021-10-11 23:36:50|20938.69|20818.69|20934.96|20814.96|20938.72|20818.72|20934.96|20814.96|10
1633995420000|2021-10-11 23:37:00|20935.07|20815.07|20934.59|20814.59|20935.07|20815.07|20933.93|20813.93|10
1633995430000|2021-10-11 23:37:10|20935.14|20815.14|20936.05|20816.05|20936.05|20816.05|20934.01|20814.01|10
1633995440000|2021-10-11 23:37:20|20936.51|20816.51|20935.86|20815.86|20936.67|20816.67|20935.78|20815.78|10
1633995450000|2021-10-11 23:37:30|20936.08|20816.08|20934.23|20814.23|20936.08|20816.08|20934.23|20814.23|9
1633995460000|2021-10-11 23:37:40|20934.47|20814.47|20934.05|20814.05|20936.79|20816.79|20934.05|20814.05|10
1633995470000|2021-10-11 23:37:50|20933.47|20813.47|20933.83|20813.83|20933.83|20813.83|20933.04|20813.04|9
1633995480000|2021-10-11 23:38:00|20934.07|20814.07|20931.65|20811.65|20934.07|20814.07|20931.65|20811.65|9
1633995490000|2021-10-11 23:38:10|20931.09|20811.09|20928.71|20808.71|20931.09|20811.09|20928.46|20808.46|10
1633995500000|2021-10-11 23:38:20|20928.72|20808.72|20927.82|20807.82|20928.72|20808.72|20927.05|20807.05|9
1633995510000|2021-10-11 23:38:30|20928.2|20808.2|20928.27|20808.27|20928.27|20808.27|20927.13|20807.13|9
1633995520000|2021-10-11 23:38:40|20927.26|20807.26|20929.48|20809.48|20929.5|20809.5|20927.26|20807.26|9
1633995530000|2021-10-11 23:38:50|20929.58|20809.58|20932.18|20812.18|20932.18|20812.18|20929.58|20809.58|9
1633995540000|2021-10-11 23:39:00|20932.19|20812.19|20934.05|20814.05|20934.05|20814.05|20931.54|20811.54|9
1633995550000|2021-10-11 23:39:10|20935.07|20815.07|20935.81|20815.81|20935.81|20815.81|20934.93|20814.93|8
1633995560000|2021-10-11 23:39:20|20935.23|20815.23|20935.78|20815.78|20936.08|20816.08|20934.85|20814.85|8
1633995570000|2021-10-11 23:39:30|20935.86|20815.86|20934.97|20814.97|20935.86|20815.86|20934.65|20814.65|10
1633995580000|2021-10-11 23:39:40|20934.94|20814.94|20933.41|20813.41|20934.94|20814.94|20933.18|20813.18|10
1633995590000|2021-10-11 23:39:50|20933.37|20813.37|20929.54|20809.54|20933.37|20813.37|20929.54|20809.54|10
1633995600000|2021-10-11 23:40:00|20928.45|20808.45|20927.21|20807.21|20928.45|20808.45|20926.66|20806.66|10
1633995610000|2021-10-11 23:40:10|20927.27|20807.27|20926.23|20806.23|20927.27|20807.27|20925.89|20805.89|10
1633995620000|2021-10-11 23:40:20|20925.66|20805.66|20927.27|20807.27|20927.46|20807.46|20925.66|20805.66|10
1633995630000|2021-10-11 23:40:30|20926.88|20806.88|20927.86|20807.86|20928.18|20808.18|20926.88|20806.88|10
1633995640000|2021-10-11 23:40:40|20928.27|20808.27|20930.33|20810.33|20930.51|20810.51|20928.27|20808.27|9
1633995650000|2021-10-11 23:40:50|20930.12|20810.12|20927|20807|20930.12|20810.12|20926.84|20806.84|10
1633995660000|2021-10-11 23:41:00|20927.15|20807.15|20928.12|20808.12|20928.12|20808.12|20926.11|20806.11|10
1633995670000|2021-10-11 23:41:10|20928.14|20808.14|20926.09|20806.09|20928.14|20808.14|20925.74|20805.74|9
1633995680000|2021-10-11 23:41:20|20926|20806|20925.95|20805.95|20927.54|20807.54|20925.95|20805.95|7
1633995690000|2021-10-11 23:41:30|20925.78|20805.78|20925.62|20805.62|20927.12|20807.12|20925.54|20805.54|10
1633995700000|2021-10-11 23:41:40|20925.47|20805.47|20927.25|20807.25|20927.27|20807.27|20925.47|20805.47|9
1633995710000|2021-10-11 23:41:50|20928.07|20808.07|20932.11|20812.11|20932.11|20812.11|20928.07|20808.07|10
1633995720000|2021-10-11 23:42:00|20931.99|20811.99|20932.91|20812.91|20934.8|20814.8|20931.99|20811.99|10
1633995730000|2021-10-11 23:42:10|20933.71|20813.71|20933.62|20813.62|20933.98|20813.98|20933.62|20813.62|10
1633995740000|2021-10-11 23:42:20|20933.6|20813.6|20937.26|20817.26|20937.26|20817.26|20933.6|20813.6|10
1633995750000|2021-10-11 23:42:30|20937.45|20817.45|20938.73|20818.73|20939.08|20819.08|20937.45|20817.45|10
1633995760000|2021-10-11 23:42:40|20938.85|20818.85|20938.75|20818.75|20939.56|20819.56|20937.99|20817.99|9
1633995770000|2021-10-11 23:42:50|20938.93|20818.93|20943.8|20823.8|20943.8|20823.8|20938.39|20818.39|9
1633995780000|2021-10-11 23:43:00|20943.76|20823.76|20945.43|20825.43|20947.51|20827.51|20943.59|20823.59|10
1633995790000|2021-10-11 23:43:10|20943.69|20823.69|20944.74|20824.74|20944.75|20824.75|20943.69|20823.69|10
1633995800000|2021-10-11 23:43:20|20944.58|20824.58|20945.5|20825.5|20946.47|20826.47|20944.58|20824.58|10
1633995810000|2021-10-11 23:43:30|20945.29|20825.29|20939.44|20819.44|20945.29|20825.29|20939.44|20819.44|10
1633995820000|2021-10-11 23:43:40|20938.61|20818.61|20939.43|20819.43|20939.43|20819.43|20938.61|20818.61|9
1633995830000|2021-10-11 23:43:50|20939.51|20819.51|20940.31|20820.31|20940.31|20820.31|20938.69|20818.69|10
1633995840000|2021-10-11 23:44:00|20940.54|20820.54|20935.72|20815.72|20940.54|20820.54|20935.72|20815.72|10
1633995850000|2021-10-11 23:44:10|20935.71|20815.71|20934.61|20814.61|20935.71|20815.71|20933.73|20813.73|9
1633995860000|2021-10-11 23:44:20|20935.15|20815.15|20940.71|20820.71|20940.71|20820.71|20935.15|20815.15|10
1633995870000|2021-10-11 23:44:30|20941.02|20821.02|20948.24|20828.24|20948.24|20828.24|20941.02|20821.02|10
1633995880000|2021-10-11 23:44:40|20949.11|20829.11|20953.73|20833.73|20953.73|20833.73|20949.11|20829.11|10
1633995890000|2021-10-11 23:44:50|20953.55|20833.55|20955.46|20835.46|20955.57|20835.57|20953.55|20833.55|10
1633995900000|2021-10-11 23:45:00|20955.96|20835.96|20954.29|20834.29|20956.23|20836.23|20954.29|20834.29|9
1633995910000|2021-10-11 23:45:10|20954.11|20834.11|20950.88|20830.88|20954.11|20834.11|20950.88|20830.88|9
1633995920000|2021-10-11 23:45:20|20950.62|20830.62|20950.92|20830.92|20951.48|20831.48|20950.62|20830.62|9
1633995930000|2021-10-11 23:45:30|20949.65|20829.65|20949.72|20829.72|20949.74|20829.74|20948.43|20828.43|10
1633995940000|2021-10-11 23:45:40|20949.66|20829.66|20954.03|20834.03|20954.03|20834.03|20949.59|20829.59|10
1633995950000|2021-10-11 23:45:50|20955.48|20835.48|20957.86|20837.86|20958.15|20838.15|20955.24|20835.24|10
1633995960000|2021-10-11 23:46:00|20957.66|20837.66|20960.03|20840.03|20960.39|20840.39|20957.4|20837.4|10
1633995970000|2021-10-11 23:46:10|20960.4|20840.4|20962.55|20842.55|20962.63|20842.63|20960.27|20840.27|8
1633995980000|2021-10-11 23:46:20|20962.62|20842.62|20966.44|20846.44|20966.44|20846.44|20962.4|20842.4|10
1633995990000|2021-10-11 23:46:30|20967.26|20847.26|20969.77|20849.77|20970.2|20850.2|20967.26|20847.26|9
1633996000000|2021-10-11 23:46:40|20969.82|20849.82|20973.47|20853.47|20973.47|20853.47|20969.82|20849.82|10
1633996010000|2021-10-11 23:46:50|20973.94|20853.94|20974.77|20854.77|20974.77|20854.77|20973.32|20853.32|10
1633996020000|2021-10-11 23:47:00|20975.08|20855.08|20975.53|20855.53|20975.59|20855.59|20974.11|20854.11|10
1633996030000|2021-10-11 23:47:10|20975.83|20855.83|20976.25|20856.25|20977.45|20857.45|20975.27|20855.27|10
1633996040000|2021-10-11 23:47:20|20976.23|20856.23|20977.15|20857.15|20977.5|20857.5|20976.22|20856.22|10
1633996050000|2021-10-11 23:47:30|20977.94|20857.94|20980|20860|20980|20860|20977.53|20857.53|10
1633996060000|2021-10-11 23:47:40|20979.87|20859.87|20980.71|20860.71|20980.82|20860.82|20979.87|20859.87|10
1633996070000|2021-10-11 23:47:50|20980.47|20860.47|20984.26|20864.26|20984.26|20864.26|20980.47|20860.47|10
1633996080000|2021-10-11 23:48:00|20984.79|20864.79|20989.94|20869.94|20990.49|20870.49|20984.79|20864.79|10
1633996090000|2021-10-11 23:48:10|20989.87|20869.87|20993.14|20873.14|20993.14|20873.14|20989.87|20869.87|10
1633996100000|2021-10-11 23:48:20|20992.89|20872.89|20995.25|20875.25|20995.37|20875.37|20992.89|20872.89|10
1633996110000|2021-10-11 23:48:30|20997.3|20877.3|21004.8|20884.8|21004.8|20884.8|20997.3|20877.3|10
1633996120000|2021-10-11 23:48:40|21005.71|20885.71|21014.43|20894.43|21014.43|20894.43|21005.71|20885.71|10
1633996130000|2021-10-11 23:48:50|21014.47|20894.47|21018.87|20898.87|21021.1|20901.1|21014.47|20894.47|10
1633996140000|2021-10-11 23:49:00|21018.58|20898.58|21021.17|20901.17|21021.17|20901.17|21018.58|20898.58|10
1633996150000|2021-10-11 23:49:10|21021.25|20901.25|21022.41|20902.41|21022.41|20902.41|21021.25|20901.25|10
1633996160000|2021-10-11 23:49:20|21022.68|20902.68|21023.34|20903.34|21023.71|20903.71|21022.68|20902.68|10
1633996170000|2021-10-11 23:49:30|21023.29|20903.29|21024.1|20904.1|21025.23|20905.23|21023.2|20903.2|9
1633996180000|2021-10-11 23:49:40|21024.32|20904.32|21025.05|20905.05|21026.1|20906.1|21023.19|20903.19|9
1633996190000|2021-10-11 23:49:50|21024.84|20904.84|21026.6|20906.6|21026.75|20906.75|21024.76|20904.76|10
1633996200000|2021-10-11 23:50:00|21026.56|20906.56|21027.59|20907.59|21027.59|20907.59|21026.48|20906.48|9
1633996210000|2021-10-11 23:50:10|21028.32|20908.32|21032.32|20912.32|21032.32|20912.32|21028.26|20908.26|10
1633996220000|2021-10-11 23:50:20|21031.63|20911.63|21034.18|20914.18|21035.38|20915.38|21031.63|20911.63|10
1633996230000|2021-10-11 23:50:30|21036.25|20916.25|21037.88|20917.88|21037.88|20917.88|21036.12|20916.12|10
1633996240000|2021-10-11 23:50:40|21037.17|20917.17|21045.17|20925.17|21045.21|20925.21|21037.17|20917.17|10
1633996250000|2021-10-11 23:50:50|21045.3|20925.3|21049.24|20929.24|21049.24|20929.24|21045.3|20925.3|10
1633996260000|2021-10-11 23:51:00|21049.2|20929.2|21050.47|20930.47|21050.47|20930.47|21049.08|20929.08|10
1633996270000|2021-10-11 23:51:10|21051.77|20931.77|21053.93|20933.93|21053.93|20933.93|21051.77|20931.77|10
1633996280000|2021-10-11 23:51:20|21054.18|20934.18|21057.51|20937.51|21057.51|20937.51|21054.18|20934.18|9
1633996290000|2021-10-11 23:51:30|21057.12|20937.12|21057.3|20937.3|21057.43|20937.43|21056.5|20936.5|10
1633996300000|2021-10-11 23:51:40|21057.37|20937.37|21058.95|20938.95|21059.33|20939.33|21056.63|20936.63|10
1633996310000|2021-10-11 23:51:50|21059.58|20939.58|21062.6|20942.6|21062.6|20942.6|21059.58|20939.58|10
1633996320000|2021-10-11 23:52:00|21063.19|20943.19|21062.77|20942.77|21063.45|20943.45|21062.25|20942.25|10
1633996330000|2021-10-11 23:52:10|21063.39|20943.39|21064.2|20944.2|21064.85|20944.85|21063.39|20943.39|10
1633996340000|2021-10-11 23:52:20|21063.93|20943.93|21064.31|20944.31|21064.38|20944.38|21063.15|20943.15|10
1633996350000|2021-10-11 23:52:30|21065.24|20945.24|21064.12|20944.12|21065.24|20945.24|21063.95|20943.95|9
1633996360000|2021-10-11 23:52:40|21063.94|20943.94|21068.16|20948.16|21068.17|20948.17|21063.94|20943.94|9
1633996370000|2021-10-11 23:52:50|21068.75|20948.75|21075.81|20955.81|21076.12|20956.12|21068.75|20948.75|10
1633996380000|2021-10-11 23:53:00|21076.77|20956.77|21076.04|20956.04|21077.56|20957.56|21075.82|20955.82|10
1633996390000|2021-10-11 23:53:10|21077.15|20957.15|21077.54|20957.54|21077.54|20957.54|21076.59|20956.59|9
1633996400000|2021-10-11 23:53:20|21077.11|20957.11|21077.49|20957.49|21077.96|20957.96|21076.64|20956.64|10
1633996410000|2021-10-11 23:53:30|21077.46|20957.46|21078.58|20958.58|21078.58|20958.58|21077.21|20957.21|10
1633996420000|2021-10-11 23:53:40|21078.76|20958.76|21080.4|20960.4|21080.86|20960.86|21078.76|20958.76|10
1633996430000|2021-10-11 23:53:50|21080.27|20960.27|21080.12|20960.12|21080.59|20960.59|21079.62|20959.62|9
1633996440000|2021-10-11 23:54:00|21080.18|20960.18|21080.85|20960.85|21080.86|20960.86|21079.7|20959.7|9
1633996450000|2021-10-11 23:54:10|21080.77|20960.77|21080.5|20960.5|21081.47|20961.47|21080.38|20960.38|10
1633996460000|2021-10-11 23:54:20|21081.6|20961.6|21084.81|20964.81|21084.81|20964.81|21081.6|20961.6|10
1633996470000|2021-10-11 23:54:30|21085.06|20965.06|21085.3|20965.3|21086.06|20966.06|21084.78|20964.78|10
1633996480000|2021-10-11 23:54:40|21084.46|20964.46|21086.7|20966.7|21086.7|20966.7|21084.43|20964.43|9
1633996490000|2021-10-11 23:54:50|21086.41|20966.41|21086.32|20966.32|21087.09|20967.09|21086.32|20966.32|10
1633996500000|2021-10-11 23:55:00|21086.48|20966.48|21085.31|20965.31|21086.48|20966.48|21084.71|20964.71|10
1633996510000|2021-10-11 23:55:10|21085.44|20965.44|21085.39|20965.39|21085.82|20965.82|21084.54|20964.54|9
1633996520000|2021-10-11 23:55:20|21085.76|20965.76|21082.73|20962.73|21086.04|20966.04|21082.73|20962.73|9
1633996530000|2021-10-11 23:55:30|21082.68|20962.68|21081.99|20961.99|21083.61|20963.61|21081.29|20961.29|10
1633996540000|2021-10-11 23:55:40|21081.19|20961.19|21082.39|20962.39|21082.62|20962.62|21081.17|20961.17|10
1633996550000|2021-10-11 23:55:50|21083.02|20963.02|21084.31|20964.31|21084.35|20964.35|21082.42|20962.42|10
1633996560000|2021-10-11 23:56:00|21084.36|20964.36|21085|20965|21085.53|20965.53|21084.36|20964.36|10
1633996570000|2021-10-11 23:56:10|21085.05|20965.05|21082.9|20962.9|21085.05|20965.05|21082.2|20962.2|10
1633996580000|2021-10-11 23:56:20|21082.11|20962.11|21077.25|20957.25|21082.11|20962.11|21077.25|20957.25|9
1633996590000|2021-10-11 23:56:30|21077.56|20957.56|21076.47|20956.47|21077.56|20957.56|21076.47|20956.47|9
1633996600000|2021-10-11 23:56:40|21076.12|20956.12|21072.82|20952.82|21076.35|20956.35|21072.45|20952.45|10
1633996610000|2021-10-11 23:56:50|21072.13|20952.13|21072.26|20952.26|21072.26|20952.26|21071.81|20951.81|9
1633996620000|2021-10-11 23:57:00|21071.34|20951.34|21073.68|20953.68|21073.88|20953.88|21071.34|20951.34|10
1633996630000|2021-10-11 23:57:10|21073.72|20953.72|21074.85|20954.85|21075.08|20955.08|21073.49|20953.49|10
1633996640000|2021-10-11 23:57:20|21075.16|20955.16|21077.72|20957.72|21077.72|20957.72|21075.16|20955.16|10
1633996650000|2021-10-11 23:57:30|21077.79|20957.79|21080.89|20960.89|21080.89|20960.89|21077.79|20957.79|10
1633996660000|2021-10-11 23:57:40|21081.89|20961.89|21080.99|20960.99|21082.1|20962.1|21080.97|20960.97|10
1633996670000|2021-10-11 23:57:50|21082.37|20962.37|21080.97|20960.97|21082.81|20962.81|21080.64|20960.64|9
1633996680000|2021-10-11 23:58:00|21081.77|20961.77|21081.33|20961.33|21082.55|20962.55|21081.05|20961.05|10
1633996690000|2021-10-11 23:58:10|21080.96|20960.96|21080.88|20960.88|21080.96|20960.96|21080.41|20960.41|10
1633996700000|2021-10-11 23:58:20|21081.44|20961.44|21085.43|20965.43|21085.43|20965.43|21081.26|20961.26|10
1633996710000|2021-10-11 23:58:30|21085.49|20965.49|21085.36|20965.36|21086.16|20966.16|21084.61|20964.61|10
1633996720000|2021-10-11 23:58:40|21086.12|20966.12|21087.04|20967.04|21088.06|20968.06|21085.69|20965.69|10
1633996730000|2021-10-11 23:58:50|21086.56|20966.56|21090.88|20970.88|21091.84|20971.84|21086.56|20966.56|10
1633996740000|2021-10-11 23:59:00|21091.39|20971.39|21093.25|20973.25|21093.25|20973.25|21091.39|20971.39|10
1633996750000|2021-10-11 23:59:10|21093.53|20973.53|21094.86|20974.86|21094.86|20974.86|21093.19|20973.19|10
1633996760000|2021-10-11 23:59:20|21095.65|20975.65|21097.04|20977.04|21097.04|20977.04|21095.65|20975.65|10
1633996770000|2021-10-11 23:59:30|21097.42|20977.42|21099.2|20979.2|21099.34|20979.34|21097.42|20977.42|10
1633996780000|2021-10-11 23:59:40|21099.78|20979.78|21101.47|20981.47|21101.47|20981.47|21099.44|20979.44|9
1633996790000|2021-10-11 23:59:50|21100.67|20980.67|21098.81|20978.81|21100.67|20980.67|21098.73|20978.73|10
1633996800000|2021-10-12 00:00:00|21098.39|20978.39|21096.77|20976.77|21098.59|20978.59|21095.91|20975.91|10
1633996810000|2021-10-12 00:00:10|21096.65|20976.65|21091.91|20971.91|21096.74|20976.74|21091.91|20971.91|10
1633996820000|2021-10-12 00:00:20|21091.5|20971.5|21088.61|20968.61|21091.7|20971.7|21088.61|20968.61|10
1633996830000|2021-10-12 00:00:30|21089.64|20969.64|21087.57|20967.57|21089.64|20969.64|21087.57|20967.57|10
1633996840000|2021-10-12 00:00:40|21088.06|20968.06|21085.47|20965.47|21088.58|20968.58|21085.47|20965.47|10
1633996850000|2021-10-12 00:00:50|21084.48|20964.48|21083.22|20963.22|21084.48|20964.48|21082.9|20962.9|10
1633996860000|2021-10-12 00:01:00|21083.16|20963.16|21082.75|20962.75|21083.16|20963.16|21082.24|20962.24|9
1633996870000|2021-10-12 00:01:10|21083.42|20963.42|21086.53|20966.53|21086.99|20966.99|21083.42|20963.42|10
1633996880000|2021-10-12 00:01:20|21086.87|20966.87|21087.06|20967.06|21088.54|20968.54|21086.35|20966.35|10
1633996890000|2021-10-12 00:01:30|21086.56|20966.56|21085.64|20965.64|21086.88|20966.88|21084.27|20964.27|10
1633996900000|2021-10-12 00:01:40|21085.38|20965.38|21086.12|20966.12|21086.12|20966.12|21084.18|20964.18|10
1633996910000|2021-10-12 00:01:50|21085.39|20965.39|21084.06|20964.06|21085.62|20965.62|21083.71|20963.71|10
1633996920000|2021-10-12 00:02:00|21083.94|20963.94|21078.33|20958.33|21083.94|20963.94|21078.33|20958.33|10
1633996930000|2021-10-12 00:02:10|21077.23|20957.23|21067.96|20947.96|21077.23|20957.23|21067.96|20947.96|10
1633996940000|2021-10-12 00:02:20|21067.76|20947.76|21058.94|20938.94|21067.76|20947.76|21058.69|20938.69|10
1633996950000|2021-10-12 00:02:30|21059.2|20939.2|21060.83|20940.83|21060.83|20940.83|21056.08|20936.08|10
1633996960000|2021-10-12 00:02:40|21057.23|20937.23|21048.88|20928.88|21057.31|20937.31|21048.88|20928.88|10
1633996970000|2021-10-12 00:02:50|21046.52|20926.52|21045.37|20925.37|21046.75|20926.75|21044.33|20924.33|10
1633996980000|2021-10-12 00:03:00|21045.1|20925.1|21033.43|20913.43|21046.27|20926.27|21033.43|20913.43|10
1633996990000|2021-10-12 00:03:10|21030.22|20910.22|21029.34|20909.34|21030.22|20910.22|21028.39|20908.39|10
1633997000000|2021-10-12 00:03:20|21026.9|20906.9|21028.68|20908.68|21028.68|20908.68|21025.78|20905.78|10
1633997010000|2021-10-12 00:03:30|21027.91|20907.91|21029.82|20909.82|21030.1|20910.1|21027.76|20907.76|10
1633997020000|2021-10-12 00:03:40|21030.07|20910.07|21030.87|20910.87|21030.87|20910.87|21028.69|20908.69|10
1633997030000|2021-10-12 00:03:50|21031.34|20911.34|21036.94|20916.94|21036.94|20916.94|21031.34|20911.34|10
1633997040000|2021-10-12 00:04:00|21038.05|20918.05|21045.42|20925.42|21045.42|20925.42|21038.05|20918.05|10
1633997050000|2021-10-12 00:04:10|21046.42|20926.42|21057.27|20937.27|21057.58|20937.58|21046.42|20926.42|10
1633997060000|2021-10-12 00:04:20|21057.64|20937.64|21057.09|20937.09|21058.99|20938.99|21056.47|20936.47|10
1633997070000|2021-10-12 00:04:30|21056.11|20936.11|21057.44|20937.44|21057.99|20937.99|21055.04|20935.04|9
1633997080000|2021-10-12 00:04:40|21056.73|20936.73|21051.99|20931.99|21056.73|20936.73|21050.77|20930.77|10
1633997090000|2021-10-12 00:04:50|21051.82|20931.82|21046.76|20926.76|21051.82|20931.82|21046.76|20926.76|10
1633997100000|2021-10-12 00:05:00|21047.05|20927.05|21040.74|20920.74|21047.05|20927.05|21040.74|20920.74|10
1633997110000|2021-10-12 00:05:10|21040.72|20920.72|21034.3|20914.3|21040.86|20920.86|21034.3|20914.3|10
1633997120000|2021-10-12 00:05:20|21033.84|20913.84|21030.65|20910.65|21033.84|20913.84|21030.65|20910.65|8
1633997130000|2021-10-12 00:05:30|21029.74|20909.74|21021.83|20901.83|21029.8|20909.8|21021.83|20901.83|11
1633997140000|2021-10-12 00:05:40|21019.19|20899.19|21008.24|20888.24|21019.19|20899.19|21008.24|20888.24|9
1633997150000|2021-10-12 00:05:50|21006|20886|20991.25|20871.25|21006|20886|20991.25|20871.25|10
1633997160000|2021-10-12 00:06:00|20990.31|20870.31|20979.18|20859.18|20990.31|20870.31|20979.04|20859.04|10
1633997170000|2021-10-12 00:06:10|20977.87|20857.87|20975.66|20855.66|20977.87|20857.87|20975.37|20855.37|9
1633997180000|2021-10-12 00:06:20|20975.11|20855.11|20966.9|20846.9|20975.11|20855.11|20966.9|20846.9|9
1633997190000|2021-10-12 00:06:30|20962.51|20842.51|20962.15|20842.15|20962.52|20842.52|20961.55|20841.55|10
1633997200000|2021-10-12 00:06:40|20961.37|20841.37|20960.24|20840.24|20961.37|20841.37|20959.79|20839.79|10
1633997210000|2021-10-12 00:06:50|20959.67|20839.67|20952.64|20832.64|20959.67|20839.67|20952.64|20832.64|10
1633997220000|2021-10-12 00:07:00|20951.6|20831.6|20947.5|20827.5|20951.6|20831.6|20947.38|20827.38|10
1633997230000|2021-10-12 00:07:10|20948.35|20828.35|20948.73|20828.73|20948.73|20828.73|20947.5|20827.5|10
1633997240000|2021-10-12 00:07:20|20948.96|20828.96|20954.93|20834.93|20955.04|20835.04|20948.68|20828.68|10
1633997250000|2021-10-12 00:07:30|20956.34|20836.34|20950.67|20830.67|20956.34|20836.34|20950.67|20830.67|10
1633997260000|2021-10-12 00:07:40|20949.49|20829.49|20943|20823|20949.49|20829.49|20942.36|20822.36|10
1633997270000|2021-10-12 00:07:50|20944.53|20824.53|20943.45|20823.45|20944.53|20824.53|20942.6|20822.6|10
1633997280000|2021-10-12 00:08:00|20943.87|20823.87|20945.45|20825.45|20945.47|20825.47|20943.07|20823.07|9
1633997290000|2021-10-12 00:08:10|20945.48|20825.48|20946.79|20826.79|20946.84|20826.84|20944.86|20824.86|10
1633997300000|2021-10-12 00:08:20|20946.48|20826.48|20946.86|20826.86|20947.19|20827.19|20946.13|20826.13|10
1633997310000|2021-10-12 00:08:30|20946.73|20826.73|20949.83|20829.83|20949.83|20829.83|20946.46|20826.46|10
1633997320000|2021-10-12 00:08:40|20950.46|20830.46|20956.4|20836.4|20956.4|20836.4|20950.46|20830.46|10
1633997330000|2021-10-12 00:08:50|20956.69|20836.69|20953.65|20833.65|20956.93|20836.93|20953.65|20833.65|10
1633997340000|2021-10-12 00:09:00|20952.48|20832.48|20948.29|20828.29|20952.48|20832.48|20948.29|20828.29|10
1633997350000|2021-10-12 00:09:10|20948.13|20828.13|20945.44|20825.44|20948.19|20828.19|20945.01|20825.01|10
1633997360000|2021-10-12 00:09:20|20945.49|20825.49|20944.71|20824.71|20946.29|20826.29|20944.71|20824.71|10
1633997370000|2021-10-12 00:09:30|20943.95|20823.95|20944.53|20824.53|20945.52|20825.52|20943.95|20823.95|10
1633997380000|2021-10-12 00:09:40|20944.86|20824.86|20944.13|20824.13|20945.93|20825.93|20944.11|20824.11|10
1633997390000|2021-10-12 00:09:50|20943.98|20823.98|20944.18|20824.18|20944.85|20824.85|20943.42|20823.42|10
1633997400000|2021-10-12 00:10:00|20943.48|20823.48|20943.08|20823.08|20943.97|20823.97|20942.18|20822.18|10
1633997410000|2021-10-12 00:10:10|20943.29|20823.29|20946.15|20826.15|20946.15|20826.15|20943.29|20823.29|10
1633997420000|2021-10-12 00:10:20|20946.07|20826.07|20946.43|20826.43|20946.48|20826.48|20945.76|20825.76|10
1633997430000|2021-10-12 00:10:30|20945.22|20825.22|20943.23|20823.23|20945.22|20825.22|20943.23|20823.23|9
1633997440000|2021-10-12 00:10:40|20942.52|20822.52|20942.57|20822.57|20942.71|20822.71|20942.22|20822.22|10
1633997450000|2021-10-12 00:10:50|20943.64|20823.64|20941.43|20821.43|20943.64|20823.64|20941.43|20821.43|10
1633997460000|2021-10-12 00:11:00|20941.23|20821.23|20937.34|20817.34|20941.8|20821.8|20937.34|20817.34|10
1633997470000|2021-10-12 00:11:10|20936.72|20816.72|20931.79|20811.79|20936.72|20816.72|20931.79|20811.79|10
1633997480000|2021-10-12 00:11:20|20931.35|20811.35|20924.98|20804.98|20931.35|20811.35|20924.98|20804.98|10
1633997490000|2021-10-12 00:11:30|20924.32|20804.32|20920.74|20800.74|20924.57|20804.57|20920.74|20800.74|10
1633997500000|2021-10-12 00:11:40|20919.98|20799.98|20917.11|20797.11|20919.98|20799.98|20916.95|20796.95|10
1633997510000|2021-10-12 00:11:50|20917.19|20797.19|20908.72|20788.72|20917.19|20797.19|20908.72|20788.72|9
1633997520000|2021-10-12 00:12:00|20907.77|20787.77|20904.05|20784.05|20907.77|20787.77|20903.61|20783.61|10
1633997530000|2021-10-12 00:12:10|20904.46|20784.46|20886.24|20766.24|20904.46|20784.46|20885.79|20765.79|10
1633997540000|2021-10-12 00:12:20|20886.02|20766.02|20874.79|20754.79|20886.02|20766.02|20874.72|20754.72|10
1633997550000|2021-10-12 00:12:30|20874.62|20754.62|20872.81|20752.81|20875.5|20755.5|20872.81|20752.81|10
1633997560000|2021-10-12 00:12:40|20872.3|20752.3|20866.47|20746.47|20872.3|20752.3|20866.47|20746.47|10
1633997570000|2021-10-12 00:12:50|20860.54|20740.54|20852.36|20732.36|20860.54|20740.54|20851.27|20731.27|10
1633997580000|2021-10-12 00:13:00|20852.53|20732.53|20862.89|20742.89|20862.89|20742.89|20852.53|20732.53|10
1633997590000|2021-10-12 00:13:10|20864.33|20744.33|20876.84|20756.84|20876.84|20756.84|20864.33|20744.33|10
1633997600000|2021-10-12 00:13:20|20875.68|20755.68|20875.98|20755.98|20877.21|20757.21|20875.68|20755.68|10
1633997610000|2021-10-12 00:13:30|20875.77|20755.77|20879.66|20759.66|20879.85|20759.85|20875.6|20755.6|10
1633997620000|2021-10-12 00:13:40|20878.68|20758.68|20874.75|20754.75|20881.31|20761.31|20874.08|20754.08|10
1633997630000|2021-10-12 00:13:50|20874.57|20754.57|20873.53|20753.53|20874.57|20754.57|20872.64|20752.64|10
1633997640000|2021-10-12 00:14:00|20874.03|20754.03|20864.75|20744.75|20874.03|20754.03|20864.75|20744.75|9
1633997650000|2021-10-12 00:14:10|20864.19|20744.19|20855.18|20735.18|20864.19|20744.19|20855.18|20735.18|10
1633997660000|2021-10-12 00:14:20|20854.76|20734.76|20853.82|20733.82|20855.74|20735.74|20853.34|20733.34|9
1633997670000|2021-10-12 00:14:30|20853.4|20733.4|20859.29|20739.29|20859.29|20739.29|20853.4|20733.4|10
1633997680000|2021-10-12 00:14:40|20859.08|20739.08|20858.7|20738.7|20859.2|20739.2|20858.1|20738.1|10
1633997690000|2021-10-12 00:14:50|20858.66|20738.66|20861.77|20741.77|20861.77|20741.77|20858.66|20738.66|10
1633997700000|2021-10-12 00:15:00|20861.88|20741.88|20858.4|20738.4|20861.91|20741.91|20857.82|20737.82|10
1633997710000|2021-10-12 00:15:10|20858.18|20738.18|20855.53|20735.53|20858.18|20738.18|20855.53|20735.53|10
1633997720000|2021-10-12 00:15:20|20855.06|20735.06|20851.06|20731.06|20855.06|20735.06|20851.06|20731.06|9
1633997730000|2021-10-12 00:15:30|20851.13|20731.13|20848.99|20728.99|20851.13|20731.13|20848.99|20728.99|10
1633997740000|2021-10-12 00:15:40|20847.57|20727.57|20845.02|20725.02|20848.74|20728.74|20845.02|20725.02|10
1633997750000|2021-10-12 00:15:50|20844.91|20724.91|20842.55|20722.55|20845.02|20725.02|20842.55|20722.55|10
1633997760000|2021-10-12 00:16:00|20842.97|20722.97|20837.56|20717.56|20842.97|20722.97|20837.56|20717.56|10
1633997770000|2021-10-12 00:16:10|20837.34|20717.34|20828.89|20708.89|20837.34|20717.34|20828.89|20708.89|10
1633997780000|2021-10-12 00:16:20|20829.24|20709.24|20826.59|20706.59|20829.24|20709.24|20825.47|20705.47|10
1633997790000|2021-10-12 00:16:30|20825.65|20705.65|20827.89|20707.89|20827.89|20707.89|20823.88|20703.88|10
1633997800000|2021-10-12 00:16:40|20828.2|20708.2|20836.06|20716.06|20836.06|20716.06|20828.2|20708.2|10
1633997810000|2021-10-12 00:16:50|20836.13|20716.13|20843.94|20723.94|20843.94|20723.94|20836.13|20716.13|10
1633997820000|2021-10-12 00:17:00|20843.62|20723.62|20831.56|20711.56|20843.62|20723.62|20831.56|20711.56|10
1633997830000|2021-10-12 00:17:10|20829.27|20709.27|20818.89|20698.89|20829.27|20709.27|20818.89|20698.89|10
1633997840000|2021-10-12 00:17:20|20819.6|20699.6|20818.17|20698.17|20819.67|20699.67|20817.27|20697.27|10
1633997850000|2021-10-12 00:17:30|20818.36|20698.36|20823.52|20703.52|20823.73|20703.73|20818.34|20698.34|10
1633997860000|2021-10-12 00:17:40|20824.18|20704.18|20827.54|20707.54|20827.54|20707.54|20824.18|20704.18|10
1633997870000|2021-10-12 00:17:50|20828.19|20708.19|20833.04|20713.04|20833.04|20713.04|20828.19|20708.19|10
1633997880000|2021-10-12 00:18:00|20834.11|20714.11|20835.58|20715.58|20836.04|20716.04|20834.11|20714.11|10
1633997890000|2021-10-12 00:18:10|20836.31|20716.31|20837.88|20717.88|20838.71|20718.71|20836.31|20716.31|10
1633997900000|2021-10-12 00:18:20|20837.33|20717.33|20839.76|20719.76|20840.3|20720.3|20837.33|20717.33|10
1633997910000|2021-10-12 00:18:30|20840.23|20720.23|20842.38|20722.38|20843.08|20723.08|20840.23|20720.23|10
1633997920000|2021-10-12 00:18:40|20842.05|20722.05|20842.3|20722.3|20842.3|20722.3|20841.46|20721.46|9
1633997930000|2021-10-12 00:18:50|20842.85|20722.85|20846.75|20726.75|20847.66|20727.66|20842.85|20722.85|10
1633997940000|2021-10-12 00:19:00|20847.16|20727.16|20847.64|20727.64|20848.44|20728.44|20846.92|20726.92|10
1633997950000|2021-10-12 00:19:10|20846.85|20726.85|20844.84|20724.84|20847.3|20727.3|20844.84|20724.84|10
1633997960000|2021-10-12 00:19:20|20843.94|20723.94|20839.55|20719.55|20844.32|20724.32|20838.9|20718.9|10
1633997970000|2021-10-12 00:19:30|20840.24|20720.24|20835.06|20715.06|20840.38|20720.38|20835.06|20715.06|10
1633997980000|2021-10-12 00:19:40|20834.73|20714.73|20835.5|20715.5|20835.5|20715.5|20833.85|20713.85|10
1633997990000|2021-10-12 00:19:50|20835.38|20715.38|20833.65|20713.65|20835.38|20715.38|20833.65|20713.65|10
1633998000000|2021-10-12 00:20:00|20834.12|20714.12|20836.17|20716.17|20837.24|20717.24|20834.12|20714.12|10
1633998010000|2021-10-12 00:20:10|20835.49|20715.49|20833.15|20713.15|20835.67|20715.67|20833.15|20713.15|10
1633998020000|2021-10-12 00:20:20|20832.84|20712.84|20827.85|20707.85|20832.84|20712.84|20827.85|20707.85|10
1633998030000|2021-10-12 00:20:30|20827.69|20707.69|20824.15|20704.15|20827.69|20707.69|20822.55|20702.55|10
1633998040000|2021-10-12 00:20:40|20825.18|20705.18|20821.99|20701.99|20825.18|20705.18|20820.3|20700.3|10
1633998050000|2021-10-12 00:20:50|20820.43|20700.43|20817.57|20697.57|20820.43|20700.43|20816.69|20696.69|10
1633998060000|2021-10-12 00:21:00|20817.1|20697.1|20816.65|20696.65|20817.59|20697.59|20815.97|20695.97|10
1633998070000|2021-10-12 00:21:10|20816.85|20696.85|20817.28|20697.28|20817.95|20697.95|20816.7|20696.7|10
1633998080000|2021-10-12 00:21:20|20817.37|20697.37|20812.87|20692.87|20817.37|20697.37|20812.87|20692.87|10
1633998090000|2021-10-12 00:21:30|20811.01|20691.01|20807.01|20687.01|20811.01|20691.01|20807.01|20687.01|10
1633998100000|2021-10-12 00:21:40|20805.21|20685.21|20801.71|20681.71|20805.63|20685.63|20801.71|20681.71|10
1633998110000|2021-10-12 00:21:50|20801.69|20681.69|20802.69|20682.69|20802.69|20682.69|20800.57|20680.57|10
1633998120000|2021-10-12 00:22:00|20803.06|20683.06|20798.97|20678.97|20803.06|20683.06|20798.7|20678.7|10
1633998130000|2021-10-12 00:22:10|20799.23|20679.23|20804.81|20684.81|20805.86|20685.86|20799.23|20679.23|10
1633998140000|2021-10-12 00:22:20|20805.04|20685.04|20808.23|20688.23|20809.04|20689.04|20805.04|20685.04|10
1633998150000|2021-10-12 00:22:30|20807.74|20687.74|20810.04|20690.04|20810.04|20690.04|20807.74|20687.74|10
1633998160000|2021-10-12 00:22:40|20811.26|20691.26|20814.86|20694.86|20815.3|20695.3|20811.04|20691.04|10
1633998170000|2021-10-12 00:22:50|20815.96|20695.96|20818.75|20698.75|20819.67|20699.67|20815.96|20695.96|10
1633998180000|2021-10-12 00:23:00|20818.15|20698.15|20818.94|20698.94|20819.48|20699.48|20817.83|20697.83|10
1633998190000|2021-10-12 00:23:10|20819.19|20699.19|20816.53|20696.53|20819.19|20699.19|20816.53|20696.53|10
1633998200000|2021-10-12 00:23:20|20817.11|20697.11|20819.96|20699.96|20819.96|20699.96|20817.11|20697.11|10
1633998210000|2021-10-12 00:23:30|20818.98|20698.98|20819.93|20699.93|20819.95|20699.95|20818.91|20698.91|9
1633998220000|2021-10-12 00:23:40|20820.23|20700.23|20819.1|20699.1|20820.23|20700.23|20818.17|20698.17|10
1633998230000|2021-10-12 00:23:50|20818.98|20698.98|20822.46|20702.46|20822.57|20702.57|20818.98|20698.98|10
1633998240000|2021-10-12 00:24:00|20823.69|20703.69|20826.7|20706.7|20826.76|20706.76|20823.61|20703.61|10
1633998250000|2021-10-12 00:24:10|20826.79|20706.79|20826.16|20706.16|20826.85|20706.85|20826.12|20706.12|10
1633998260000|2021-10-12 00:24:20|20826.54|20706.54|20825.21|20705.21|20826.58|20706.58|20825.21|20705.21|10
1633998270000|2021-10-12 00:24:30|20824.68|20704.68|20824.35|20704.35|20825.66|20705.66|20823.19|20703.19|10
1633998280000|2021-10-12 00:24:40|20824.39|20704.39|20825.56|20705.56|20825.56|20705.56|20823.6|20703.6|10
1633998290000|2021-10-12 00:24:50|20825.63|20705.63|20830.11|20710.11|20830.56|20710.56|20825.63|20705.63|10
1633998300000|2021-10-12 00:25:00|20830.72|20710.72|20835.35|20715.35|20835.39|20715.39|20830.72|20710.72|10
1633998310000|2021-10-12 00:25:10|20836.21|20716.21|20837.26|20717.26|20837.26|20717.26|20836.21|20716.21|8
1633998320000|2021-10-12 00:25:20|20836.96|20716.96|20837.74|20717.74|20839.66|20719.66|20836.96|20716.96|10
1633998330000|2021-10-12 00:25:30|20838.64|20718.64|20840.2|20720.2|20841.12|20721.12|20838.32|20718.32|10
1633998340000|2021-10-12 00:25:40|20839.91|20719.91|20843.09|20723.09|20843.92|20723.92|20839.91|20719.91|10
1633998350000|2021-10-12 00:25:50|20842.94|20722.94|20846.08|20726.08|20846.08|20726.08|20842.94|20722.94|10
1633998360000|2021-10-12 00:26:00|20846.23|20726.23|20843.04|20723.04|20846.59|20726.59|20843.04|20723.04|10
1633998370000|2021-10-12 00:26:10|20842.87|20722.87|20840.96|20720.96|20842.87|20722.87|20840.96|20720.96|9
1633998380000|2021-10-12 00:26:20|20840.36|20720.36|20835.02|20715.02|20840.36|20720.36|20835.02|20715.02|10
1633998390000|2021-10-12 00:26:30|20836.15|20716.15|20828.58|20708.58|20836.15|20716.15|20828.58|20708.58|10
1633998400000|2021-10-12 00:26:40|20828.43|20708.43|20827.57|20707.57|20828.43|20708.43|20826.08|20706.08|10
1633998410000|2021-10-12 00:26:50|20827.45|20707.45|20830.35|20710.35|20830.35|20710.35|20827.45|20707.45|10
1633998420000|2021-10-12 00:27:00|20831.21|20711.21|20838.8|20718.8|20838.8|20718.8|20831.21|20711.21|10
1633998430000|2021-10-12 00:27:10|20839.3|20719.3|20840.29|20720.29|20840.35|20720.35|20838.92|20718.92|10
1633998440000|2021-10-12 00:27:20|20841.81|20721.81|20841.53|20721.53|20841.81|20721.81|20840.29|20720.29|10
1633998450000|2021-10-12 00:27:30|20841.19|20721.19|20843.63|20723.63|20843.63|20723.63|20841.19|20721.19|10
1633998460000|2021-10-12 00:27:40|20843.6|20723.6|20844.11|20724.11|20844.78|20724.78|20843.32|20723.32|10
1633998470000|2021-10-12 00:27:50|20844.2|20724.2|20842.82|20722.82|20844.2|20724.2|20842.82|20722.82|10
1633998480000|2021-10-12 00:28:00|20842.48|20722.48|20839.65|20719.65|20842.48|20722.48|20839.65|20719.65|10
1633998490000|2021-10-12 00:28:10|20839.5|20719.5|20832.78|20712.78|20839.5|20719.5|20832.77|20712.77|10
1633998500000|2021-10-12 00:28:20|20832.23|20712.23|20831.35|20711.35|20833.3|20713.3|20830.98|20710.98|10
1633998510000|2021-10-12 00:28:30|20831.19|20711.19|20829.24|20709.24|20831.37|20711.37|20829.24|20709.24|9
1633998520000|2021-10-12 00:28:40|20829.46|20709.46|20831.57|20711.57|20831.66|20711.66|20829.08|20709.08|10
1633998530000|2021-10-12 00:28:50|20831.81|20711.81|20832.93|20712.93|20832.93|20712.93|20831.42|20711.42|10
1633998540000|2021-10-12 00:29:00|20832.28|20712.28|20834.51|20714.51|20834.51|20714.51|20832.28|20712.28|10
1633998550000|2021-10-12 00:29:10|20834.25|20714.25|20836.89|20716.89|20836.89|20716.89|20834.25|20714.25|10
1633998560000|2021-10-12 00:29:20|20837.2|20717.2|20838.13|20718.13|20838.16|20718.16|20836.93|20716.93|10
1633998570000|2021-10-12 00:29:30|20838.1|20718.1|20837.48|20717.48|20839.59|20719.59|20837.48|20717.48|10
1633998580000|2021-10-12 00:29:40|20837.1|20717.1|20837.71|20717.71|20838.81|20718.81|20837.1|20717.1|10
1633998590000|2021-10-12 00:29:50|20837.59|20717.59|20835.97|20715.97|20837.59|20717.59|20835.97|20715.97|10
1633998600000|2021-10-12 00:30:00|20836.03|20716.03|20828.8|20708.8|20836.03|20716.03|20828.8|20708.8|10
1633998610000|2021-10-12 00:30:10|20828.71|20708.71|20824.47|20704.47|20828.94|20708.94|20824.34|20704.34|10
1633998620000|2021-10-12 00:30:20|20824.23|20704.23|20820.02|20700.02|20824.23|20704.23|20820.02|20700.02|10
1633998630000|2021-10-12 00:30:30|20819.61|20699.61|20819.06|20699.06|20819.82|20699.82|20819.05|20699.05|10
1633998640000|2021-10-12 00:30:40|20819.01|20699.01|20812.67|20692.67|20819.01|20699.01|20812.67|20692.67|10
1633998650000|2021-10-12 00:30:50|20812.8|20692.8|20810.79|20690.79|20813.79|20693.79|20810.79|20690.79|10
1633998660000|2021-10-12 00:31:00|20810.71|20690.71|20807.78|20687.78|20810.71|20690.71|20807.3|20687.3|10
1633998670000|2021-10-12 00:31:10|20807.7|20687.7|20803.02|20683.02|20807.7|20687.7|20802.87|20682.87|9
1633998680000|2021-10-12 00:31:20|20803.07|20683.07|20799.3|20679.3|20803.07|20683.07|20799.19|20679.19|10
1633998690000|2021-10-12 00:31:30|20799.29|20679.29|20789.76|20669.76|20799.96|20679.96|20789.76|20669.76|10
1633998700000|2021-10-12 00:31:40|20788.94|20668.94|20777.36|20657.36|20788.94|20668.94|20777.36|20657.36|10
1633998710000|2021-10-12 00:31:50|20778.77|20658.77|20775.82|20655.82|20778.77|20658.77|20775.79|20655.79|10
1633998720000|2021-10-12 00:32:00|20774|20654|20778.46|20658.46|20778.46|20658.46|20774|20654|10
1633998730000|2021-10-12 00:32:10|20779.65|20659.65|20781.99|20661.99|20782.49|20662.49|20779.65|20659.65|10
1633998740000|2021-10-12 00:32:20|20782.69|20662.69|20779.77|20659.77|20782.69|20662.69|20779.48|20659.48|10
1633998750000|2021-10-12 00:32:30|20779.89|20659.89|20775.39|20655.39|20780.15|20660.15|20775.39|20655.39|10
1633998760000|2021-10-12 00:32:40|20775.22|20655.22|20770.44|20650.44|20775.22|20655.22|20770.44|20650.44|10
1633998770000|2021-10-12 00:32:50|20771.39|20651.39|20768.52|20648.52|20771.39|20651.39|20768.03|20648.03|10
1633998780000|2021-10-12 00:33:00|20767.73|20647.73|20762.24|20642.24|20767.73|20647.73|20762.24|20642.24|10
1633998790000|2021-10-12 00:33:10|20761.96|20641.96|20762.16|20642.16|20762.16|20642.16|20760.65|20640.65|10
1633998800000|2021-10-12 00:33:20|20762.09|20642.09|20762.83|20642.83|20763.48|20643.48|20762.09|20642.09|10
1633998810000|2021-10-12 00:33:30|20762.78|20642.78|20761.47|20641.47|20762.78|20642.78|20760.96|20640.96|10
1633998820000|2021-10-12 00:33:40|20761.26|20641.26|20758.74|20638.74|20762.23|20642.23|20758.74|20638.74|10
1633998830000|2021-10-12 00:33:50|20759.85|20639.85|20759.19|20639.19|20759.91|20639.91|20758.78|20638.78|9
1633998840000|2021-10-12 00:34:00|20758.01|20638.01|20751.02|20631.02|20758.01|20638.01|20751.02|20631.02|10
1633998850000|2021-10-12 00:34:10|20751.04|20631.04|20749|20629|20751.2|20631.2|20749|20629|10
1633998860000|2021-10-12 00:34:20|20748.27|20628.27|20751.23|20631.23|20751.23|20631.23|20748.27|20628.27|10
1633998870000|2021-10-12 00:34:30|20752.45|20632.45|20751.52|20631.52|20752.45|20632.45|20750.56|20630.56|10
1633998880000|2021-10-12 00:34:40|20752.04|20632.04|20753.22|20633.22|20753.22|20633.22|20751.06|20631.06|10
1633998890000|2021-10-12 00:34:50|20753.04|20633.04|20760.13|20640.13|20760.13|20640.13|20753.04|20633.04|10
1633998900000|2021-10-12 00:35:00|20760.89|20640.89|20760.73|20640.73|20762.33|20642.33|20760.73|20640.73|10
1633998910000|2021-10-12 00:35:10|20762.27|20642.27|20762.69|20642.69|20763.08|20643.08|20762.27|20642.27|10
1633998920000|2021-10-12 00:35:20|20763.17|20643.17|20770.75|20650.75|20770.75|20650.75|20763.17|20643.17|10
1633998930000|2021-10-12 00:35:30|20771|20651|20774.59|20654.59|20774.59|20654.59|20771|20651|10
1633998940000|2021-10-12 00:35:40|20774.78|20654.78|20776.82|20656.82|20777.83|20657.83|20774.46|20654.46|9
1633998950000|2021-10-12 00:35:50|20776.93|20656.93|20778.81|20658.81|20778.81|20658.81|20776.78|20656.78|10
1633998960000|2021-10-12 00:36:00|20778.74|20658.74|20779.21|20659.21|20779.4|20659.4|20778.2|20658.2|10
1633998970000|2021-10-12 00:36:10|20779.05|20659.05|20776.28|20656.28|20779.05|20659.05|20776.28|20656.28|10
1633998980000|2021-10-12 00:36:20|20775.94|20655.94|20770.37|20650.37|20776.12|20656.12|20770.37|20650.37|10
1633998990000|2021-10-12 00:36:30|20769.45|20649.45|20763.82|20643.82|20769.45|20649.45|20763.82|20643.82|10
1633999000000|2021-10-12 00:36:40|20763.38|20643.38|20763.27|20643.27|20763.72|20643.72|20762.28|20642.28|10
1633999010000|2021-10-12 00:36:50|20762.98|20642.98|20762.91|20642.91|20764.03|20644.03|20762.4|20642.4|10
1633999020000|2021-10-12 00:37:00|20762.96|20642.96|20758.91|20638.91|20763.23|20643.23|20758.87|20638.87|10
1633999030000|2021-10-12 00:37:10|20758.81|20638.81|20751.91|20631.91|20758.81|20638.81|20751.31|20631.31|10
1633999040000|2021-10-12 00:37:20|20752.31|20632.31|20757.57|20637.57|20757.57|20637.57|20751.55|20631.55|10
1633999050000|2021-10-12 00:37:30|20756.25|20636.25|20756.89|20636.89|20757.92|20637.92|20756.25|20636.25|10
1633999060000|2021-10-12 00:37:40|20756.93|20636.93|20755.4|20635.4|20756.93|20636.93|20755.28|20635.28|10
1633999070000|2021-10-12 00:37:50|20755.81|20635.81|20758.08|20638.08|20759.35|20639.35|20755.81|20635.81|9
1633999080000|2021-10-12 00:38:00|20758.57|20638.57|20764.2|20644.2|20764.2|20644.2|20758.57|20638.57|10
1633999090000|2021-10-12 00:38:10|20764.39|20644.39|20768.09|20648.09|20768.09|20648.09|20764.39|20644.39|10
1633999100000|2021-10-12 00:38:20|20769.19|20649.19|20773.67|20653.67|20773.67|20653.67|20769.19|20649.19|10
1633999110000|2021-10-12 00:38:30|20773.56|20653.56|20774.49|20654.49|20775|20655|20773.56|20653.56|10
1633999120000|2021-10-12 00:38:40|20774.78|20654.78|20779.14|20659.14|20779.14|20659.14|20774.78|20654.78|10
1633999130000|2021-10-12 00:38:50|20781.36|20661.36|20783.21|20663.21|20783.21|20663.21|20781.36|20661.36|10
1633999140000|2021-10-12 00:39:00|20784.58|20664.58|20789.86|20669.86|20789.86|20669.86|20784.58|20664.58|9
1633999150000|2021-10-12 00:39:10|20790.06|20670.06|20800.4|20680.4|20800.4|20680.4|20790.06|20670.06|10
1633999160000|2021-10-12 00:39:20|20800.13|20680.13|20805.7|20685.7|20805.7|20685.7|20800.13|20680.13|10
1633999170000|2021-10-12 00:39:30|20806.45|20686.45|20811.55|20691.55|20811.55|20691.55|20806.45|20686.45|10
1633999180000|2021-10-12 00:39:40|20811.63|20691.63|20820.34|20700.34|20820.34|20700.34|20811.63|20691.63|10
1633999190000|2021-10-12 00:39:50|20820.65|20700.65|20823.68|20703.68|20823.68|20703.68|20820.65|20700.65|10
1633999200000|2021-10-12 00:40:00|20823.57|20703.57|20822.75|20702.75|20823.7|20703.7|20822.32|20702.32|10
1633999210000|2021-10-12 00:40:10|20824.5|20704.5|20821.37|20701.37|20827|20707|20821.37|20701.37|10
1633999220000|2021-10-12 00:40:20|20820.64|20700.64|20812.98|20692.98|20820.64|20700.64|20812.98|20692.98|10
1633999230000|2021-10-12 00:40:30|20811.65|20691.65|20808.96|20688.96|20811.65|20691.65|20808.21|20688.21|10
1633999240000|2021-10-12 00:40:40|20808.55|20688.55|20808.4|20688.4|20809.49|20689.49|20808.37|20688.37|10
1633999250000|2021-10-12 00:40:50|20808.64|20688.64|20812.1|20692.1|20812.1|20692.1|20808.15|20688.15|10
1633999260000|2021-10-12 00:41:00|20811.79|20691.79|20811.24|20691.24|20812.66|20692.66|20810.68|20690.68|10
1633999270000|2021-10-12 00:41:10|20811.1|20691.1|20811.27|20691.27|20811.51|20691.51|20809.67|20689.67|9
1633999280000|2021-10-12 00:41:20|20811.33|20691.33|20810.01|20690.01|20811.33|20691.33|20809.93|20689.93|9
1633999290000|2021-10-12 00:41:30|20810.2|20690.2|20811.68|20691.68|20812.06|20692.06|20810.2|20690.2|9
1633999300000|2021-10-12 00:41:40|20811.73|20691.73|20808.97|20688.97|20811.73|20691.73|20808.97|20688.97|10
1633999310000|2021-10-12 00:41:50|20808.28|20688.28|20807.24|20687.24|20808.28|20688.28|20806.72|20686.72|9
1633999320000|2021-10-12 00:42:00|20807.54|20687.54|20806.85|20686.85|20807.58|20687.58|20806.46|20686.46|10
1633999330000|2021-10-12 00:42:10|20806.88|20686.88|20808.49|20688.49|20808.49|20688.49|20806.56|20686.56|8
1633999340000|2021-10-12 00:42:20|20808.67|20688.67|20811.9|20691.9|20811.9|20691.9|20808.67|20688.67|10
1633999350000|2021-10-12 00:42:30|20812.24|20692.24|20812.33|20692.33|20812.76|20692.76|20812.2|20692.2|10
1633999360000|2021-10-12 00:42:40|20811.46|20691.46|20811.22|20691.22|20811.68|20691.68|20811.22|20691.22|9
1633999370000|2021-10-12 00:42:50|20811.65|20691.65|20813.49|20693.49|20813.52|20693.52|20811.43|20691.43|10
1633999380000|2021-10-12 00:43:00|20813.67|20693.67|20813.42|20693.42|20814.06|20694.06|20813.09|20693.09|10
1633999390000|2021-10-12 00:43:10|20813.09|20693.09|20813.64|20693.64|20813.64|20693.64|20812.01|20692.01|9
1633999400000|2021-10-12 00:43:20|20813.97|20693.97|20813.63|20693.63|20814.11|20694.11|20813.07|20693.07|9
1633999410000|2021-10-12 00:43:30|20813.54|20693.54|20815.01|20695.01|20815.1|20695.1|20812.66|20692.66|9
1633999420000|2021-10-12 00:43:40|20815.13|20695.13|20815.45|20695.45|20816.72|20696.72|20815.13|20695.13|10
1633999430000|2021-10-12 00:43:50|20815.55|20695.55|20813.78|20693.78|20815.55|20695.55|20813.78|20693.78|10
1633999440000|2021-10-12 00:44:00|20813.04|20693.04|20813.44|20693.44|20813.44|20693.44|20812.44|20692.44|10
1633999450000|2021-10-12 00:44:10|20813.25|20693.25|20810.57|20690.57|20813.25|20693.25|20810.56|20690.56|10
1633999460000|2021-10-12 00:44:20|20810.77|20690.77|20808.35|20688.35|20810.77|20690.77|20807.51|20687.51|10
1633999470000|2021-10-12 00:44:30|20808.53|20688.53|20809.45|20689.45|20809.45|20689.45|20808.26|20688.26|10
1633999480000|2021-10-12 00:44:40|20809.94|20689.94|20810.63|20690.63|20810.92|20690.92|20809.59|20689.59|10
1633999490000|2021-10-12 00:44:50|20810.53|20690.53|20811.13|20691.13|20811.13|20691.13|20810.47|20690.47|9
1633999500000|2021-10-12 00:45:00|20811.56|20691.56|20809.12|20689.12|20812.55|20692.55|20809.12|20689.12|10
1633999510000|2021-10-12 00:45:10|20809.52|20689.52|20812.77|20692.77|20812.77|20692.77|20808.87|20688.87|10
1633999520000|2021-10-12 00:45:20|20812.7|20692.7|20816.9|20696.9|20816.9|20696.9|20812.7|20692.7|10
1633999530000|2021-10-12 00:45:30|20817.51|20697.51|20821.11|20701.11|20821.11|20701.11|20817.51|20697.51|10
1633999540000|2021-10-12 00:45:40|20821.35|20701.35|20827.42|20707.42|20827.42|20707.42|20821.35|20701.35|10
1633999550000|2021-10-12 00:45:50|20828.46|20708.46|20849.01|20729.01|20849.01|20729.01|20828.46|20708.46|10
1633999560000|2021-10-12 00:46:00|20848.93|20728.93|20860.57|20740.57|20860.57|20740.57|20848.93|20728.93|10
1633999570000|2021-10-12 00:46:10|20860.02|20740.02|20861.85|20741.85|20862.77|20742.77|20860.02|20740.02|10
1633999580000|2021-10-12 00:46:20|20861.39|20741.39|20861.95|20741.95|20862.57|20742.57|20858.18|20738.18|10
1633999590000|2021-10-12 00:46:30|20860.83|20740.83|20859.23|20739.23|20862.42|20742.42|20859.23|20739.23|10
1633999600000|2021-10-12 00:46:40|20858.92|20738.92|20855.31|20735.31|20858.92|20738.92|20855.29|20735.29|10
1633999610000|2021-10-12 00:46:50|20855.59|20735.59|20851.3|20731.3|20855.77|20735.77|20851.17|20731.17|10
1633999620000|2021-10-12 00:47:00|20848.39|20728.39|20846.82|20726.82|20848.39|20728.39|20846.82|20726.82|10
1633999630000|2021-10-12 00:47:10|20846.25|20726.25|20852.03|20732.03|20852.34|20732.34|20846.25|20726.25|10
1633999640000|2021-10-12 00:47:20|20852.67|20732.67|20855.59|20735.59|20855.59|20735.59|20852.67|20732.67|10
1633999650000|2021-10-12 00:47:30|20855.81|20735.81|20857.09|20737.09|20857.79|20737.79|20855.81|20735.81|10
1633999660000|2021-10-12 00:47:40|20857.67|20737.67|20856.3|20736.3|20857.81|20737.81|20856.27|20736.27|10
1633999670000|2021-10-12 00:47:50|20856.38|20736.38|20851.28|20731.28|20856.38|20736.38|20850.68|20730.68|10
1633999680000|2021-10-12 00:48:00|20851.67|20731.67|20846.69|20726.69|20851.67|20731.67|20846.48|20726.48|10
1633999690000|2021-10-12 00:48:10|20846.61|20726.61|20839.88|20719.88|20846.61|20726.61|20839.88|20719.88|9
1633999700000|2021-10-12 00:48:20|20840.71|20720.71|20838.17|20718.17|20841.22|20721.22|20837.87|20717.87|10
1633999710000|2021-10-12 00:48:30|20837.94|20717.94|20838.36|20718.36|20838.96|20718.96|20837.92|20717.92|9
1633999720000|2021-10-12 00:48:40|20837.38|20717.38|20834.65|20714.65|20838.36|20718.36|20834.65|20714.65|9
1633999730000|2021-10-12 00:48:50|20834|20714|20832.39|20712.39|20834.19|20714.19|20832.18|20712.18|8
1633999740000|2021-10-12 00:49:00|20832.59|20712.59|20829.15|20709.15|20832.59|20712.59|20829.15|20709.15|9
1633999750000|2021-10-12 00:49:10|20828.87|20708.87|20828.86|20708.86|20829.56|20709.56|20828.86|20708.86|10
1633999760000|2021-10-12 00:49:20|20829.03|20709.03|20831.26|20711.26|20831.26|20711.26|20828.48|20708.48|10
1633999770000|2021-10-12 00:49:30|20831.77|20711.77|20829.55|20709.55|20831.77|20711.77|20829.55|20709.55|9
1633999780000|2021-10-12 00:49:40|20829.75|20709.75|20828.32|20708.32|20829.91|20709.91|20828.32|20708.32|9
1633999790000|2021-10-12 00:49:50|20829|20709|20829.1|20709.1|20829.48|20709.48|20828.56|20708.56|10
1633999800000|2021-10-12 00:50:00|20829.15|20709.15|20826.47|20706.47|20829.15|20709.15|20826.47|20706.47|9
1633999810000|2021-10-12 00:50:10|20826.55|20706.55|20822.46|20702.46|20826.55|20706.55|20822.46|20702.46|9
1633999820000|2021-10-12 00:50:20|20822.06|20702.06|20818.48|20698.48|20822.06|20702.06|20818.48|20698.48|10
1633999830000|2021-10-12 00:50:30|20817.18|20697.18|20815.55|20695.55|20817.37|20697.37|20815.55|20695.55|10
1633999840000|2021-10-12 00:50:40|20815.06|20695.06|20817.72|20697.72|20817.72|20697.72|20814.29|20694.29|9
1633999850000|2021-10-12 00:50:50|20818.14|20698.14|20819.63|20699.63|20819.69|20699.69|20818.14|20698.14|10
1633999860000|2021-10-12 00:51:00|20819.26|20699.26|20818.94|20698.94|20820.09|20700.09|20818.38|20698.38|10
1633999870000|2021-10-12 00:51:10|20819.74|20699.74|20817.81|20697.81|20819.95|20699.95|20817.77|20697.77|10
1633999880000|2021-10-12 00:51:20|20817.71|20697.71|20814.54|20694.54|20817.97|20697.97|20814.54|20694.54|10
1633999890000|2021-10-12 00:51:30|20814.89|20694.89|20816.07|20696.07|20816.07|20696.07|20814.89|20694.89|9
1633999900000|2021-10-12 00:51:40|20815.68|20695.68|20815.3|20695.3|20816.75|20696.75|20815.3|20695.3|10
1633999910000|2021-10-12 00:51:50|20814.65|20694.65|20811.52|20691.52|20814.9|20694.9|20811.52|20691.52|10
1633999920000|2021-10-12 00:52:00|20811.18|20691.18|20808.72|20688.72|20811.22|20691.22|20808.72|20688.72|9
1633999930000|2021-10-12 00:52:10|20808.68|20688.68|20805.05|20685.05|20809.4|20689.4|20805.05|20685.05|10
1633999940000|2021-10-12 00:52:20|20805.45|20685.45|20798.65|20678.65|20805.45|20685.45|20798.65|20678.65|10
1633999950000|2021-10-12 00:52:30|20798.87|20678.87|20796.5|20676.5|20798.87|20678.87|20796.5|20676.5|10
1633999960000|2021-10-12 00:52:40|20794.73|20674.73|20795.08|20675.08|20795.08|20675.08|20792.89|20672.89|10
1633999970000|2021-10-12 00:52:50|20794.94|20674.94|20794.27|20674.27|20794.99|20674.99|20793.55|20673.55|10
1633999980000|2021-10-12 00:53:00|20794.25|20674.25|20791.98|20671.98|20794.57|20674.57|20791.98|20671.98|9
1633999990000|2021-10-12 00:53:10|20791.14|20671.14|20788.76|20668.76|20791.14|20671.14|20788.22|20668.22|10
1634000000000|2021-10-12 00:53:20|20788.74|20668.74|20785.82|20665.82|20788.74|20668.74|20785.82|20665.82|9
1634000010000|2021-10-12 00:53:30|20785.95|20665.95|20785.48|20665.48|20785.95|20665.95|20785.48|20665.48|10
1634000020000|2021-10-12 00:53:40|20786.3|20666.3|20782.02|20662.02|20786.3|20666.3|20781.8|20661.8|10
1634000030000|2021-10-12 00:53:50|20781.39|20661.39|20782.43|20662.43|20782.43|20662.43|20780.5|20660.5|10
1634000040000|2021-10-12 00:54:00|20782.5|20662.5|20784.15|20664.15|20784.15|20664.15|20782.5|20662.5|10
1634000050000|2021-10-12 00:54:10|20784.11|20664.11|20788.77|20668.77|20788.77|20668.77|20784.11|20664.11|9
1634000060000|2021-10-12 00:54:20|20789.68|20669.68|20795.46|20675.46|20795.47|20675.47|20789.68|20669.68|9
1634000070000|2021-10-12 00:54:30|20796.94|20676.94|20798.63|20678.63|20798.63|20678.63|20796.94|20676.94|10
1634000080000|2021-10-12 00:54:40|20799.18|20679.18|20801.05|20681.05|20801.89|20681.89|20799.18|20679.18|10
1634000090000|2021-10-12 00:54:50|20801.28|20681.28|20805.45|20685.45|20805.75|20685.75|20801.28|20681.28|10
1634000100000|2021-10-12 00:55:00|20804.66|20684.66|20809.15|20689.15|20809.15|20689.15|20804.6|20684.6|10
1634000110000|2021-10-12 00:55:10|20810.42|20690.42|20809.25|20689.25|20811.55|20691.55|20809.25|20689.25|10
1634000120000|2021-10-12 00:55:20|20808.96|20688.96|20806.25|20686.25|20808.96|20688.96|20806.08|20686.08|10
1634000130000|2021-10-12 00:55:30|20806.29|20686.29|20806.91|20686.91|20807.07|20687.07|20806.19|20686.19|10
1634000140000|2021-10-12 00:55:40|20807.52|20687.52|20806.09|20686.09|20807.52|20687.52|20806.09|20686.09|10
1634000150000|2021-10-12 00:55:50|20806.18|20686.18|20806.65|20686.65|20806.65|20686.65|20805.63|20685.63|10
1634000160000|2021-10-12 00:56:00|20806.82|20686.82|20808.52|20688.52|20808.59|20688.59|20806.82|20686.82|8
1634000170000|2021-10-12 00:56:10|20809.7|20689.7|20815.04|20695.04|20815.04|20695.04|20809.7|20689.7|10
1634000180000|2021-10-12 00:56:20|20815.09|20695.09|20820.25|20700.25|20820.25|20700.25|20815.09|20695.09|9
1634000190000|2021-10-12 00:56:30|20820.23|20700.23|20821.05|20701.05|20821.05|20701.05|20820.1|20700.1|9
1634000200000|2021-10-12 00:56:40|20821.8|20701.8|20829.71|20709.71|20829.71|20709.71|20821.8|20701.8|10
1634000210000|2021-10-12 00:56:50|20829.45|20709.45|20832.34|20712.34|20832.41|20712.41|20829.45|20709.45|10
1634000220000|2021-10-12 00:57:00|20834.49|20714.49|20839.26|20719.26|20839.26|20719.26|20834.49|20714.49|10
1634000230000|2021-10-12 00:57:10|20839.11|20719.11|20841.29|20721.29|20841.29|20721.29|20839.11|20719.11|10
1634000240000|2021-10-12 00:57:20|20841.67|20721.67|20843.23|20723.23|20843.38|20723.38|20841.53|20721.53|10
1634000250000|2021-10-12 00:57:30|20842.92|20722.92|20840.46|20720.46|20842.92|20722.92|20839.84|20719.84|9
1634000260000|2021-10-12 00:57:40|20838.84|20718.84|20829.37|20709.37|20838.84|20718.84|20829.37|20709.37|10
1634000270000|2021-10-12 00:57:50|20828.9|20708.9|20823.78|20703.78|20828.9|20708.9|20823.78|20703.78|10
1634000280000|2021-10-12 00:58:00|20823.37|20703.37|20825.31|20705.31|20826.05|20706.05|20822.82|20702.82|10
1634000290000|2021-10-12 00:58:10|20825.36|20705.36|20826.27|20706.27|20826.54|20706.54|20825.36|20705.36|9
1634000300000|2021-10-12 00:58:20|20826.57|20706.57|20825.84|20705.84|20826.57|20706.57|20824.74|20704.74|10
1634000310000|2021-10-12 00:58:30|20826.13|20706.13|20829.71|20709.71|20829.98|20709.98|20825.99|20705.99|9
1634000320000|2021-10-12 00:58:40|20829.89|20709.89|20830.82|20710.82|20830.82|20710.82|20829.37|20709.37|10
1634000330000|2021-10-12 00:58:50|20830.83|20710.83|20834.15|20714.15|20834.15|20714.15|20830.75|20710.75|10
1634000340000|2021-10-12 00:59:00|20834.19|20714.19|20835.39|20715.39|20835.95|20715.95|20834.19|20714.19|10
1634000350000|2021-10-12 00:59:10|20836.57|20716.57|20838.29|20718.29|20838.29|20718.29|20836.57|20716.57|9
1634000360000|2021-10-12 00:59:20|20838.64|20718.64|20842.12|20722.12|20842.12|20722.12|20838.45|20718.45|10
1634000370000|2021-10-12 00:59:30|20842.19|20722.19|20842.74|20722.74|20843.25|20723.25|20842.08|20722.08|10
1634000380000|2021-10-12 00:59:40|20842.33|20722.33|20843.16|20723.16|20844.29|20724.29|20841.97|20721.97|10
1634000390000|2021-10-12 00:59:50|20843.12|20723.12|20846.81|20726.81|20846.81|20726.81|20843.12|20723.12|10
1634000400000|2021-10-12 01:00:00|20846.93|20726.93|20847.92|20727.92|20848.79|20728.79|20846.93|20726.93|10
1634000410000|2021-10-12 01:00:10|20847.52|20727.52|20842.07|20722.07|20847.52|20727.52|20842.07|20722.07|10
1634000420000|2021-10-12 01:00:20|20842.06|20722.06|20841.44|20721.44|20842.62|20722.62|20841.44|20721.44|10
1634000430000|2021-10-12 01:00:30|20841.62|20721.62|20844.69|20724.69|20845.22|20725.22|20840.71|20720.71|10
1634000440000|2021-10-12 01:00:40|20844.91|20724.91|20847.25|20727.25|20847.25|20727.25|20844.91|20724.91|10
1634000450000|2021-10-12 01:00:50|20848.64|20728.64|20850.64|20730.64|20850.64|20730.64|20848.26|20728.26|10
1634000460000|2021-10-12 01:01:00|20850.38|20730.38|20852.86|20732.86|20852.86|20732.86|20850.35|20730.35|10
1634000470000|2021-10-12 01:01:10|20852.93|20732.93|20855.79|20735.79|20855.79|20735.79|20852.93|20732.93|10
1634000480000|2021-10-12 01:01:20|20855.43|20735.43|20858.46|20738.46|20858.46|20738.46|20855.03|20735.03|10
1634000490000|2021-10-12 01:01:30|20859.28|20739.28|20857.88|20737.88|20859.88|20739.88|20857.88|20737.88|9
1634000500000|2021-10-12 01:01:40|20858.21|20738.21|20861.23|20741.23|20861.23|20741.23|20858.21|20738.21|10
1634000510000|2021-10-12 01:01:50|20860.65|20740.65|20863.2|20743.2|20863.2|20743.2|20860.65|20740.65|10
1634000520000|2021-10-12 01:02:00|20863.4|20743.4|20861.45|20741.45|20866.49|20746.49|20861.45|20741.45|10
1634000530000|2021-10-12 01:02:10|20860.61|20740.61|20857.52|20737.52|20860.61|20740.61|20857.52|20737.52|10
1634000540000|2021-10-12 01:02:20|20857.67|20737.67|20854.7|20734.7|20858.1|20738.1|20854.36|20734.36|10
1634000550000|2021-10-12 01:02:30|20854.93|20734.93|20854.78|20734.78|20855.16|20735.16|20854.08|20734.08|10
1634000560000|2021-10-12 01:02:40|20854.03|20734.03|20847.89|20727.89|20854.2|20734.2|20847.89|20727.89|9
1634000570000|2021-10-12 01:02:50|20848.13|20728.13|20845.15|20725.15|20848.13|20728.13|20845.15|20725.15|10
1634000580000|2021-10-12 01:03:00|20844.62|20724.62|20843.15|20723.15|20844.62|20724.62|20843.09|20723.09|9
1634000590000|2021-10-12 01:03:10|20841.98|20721.98|20840.68|20720.68|20842.21|20722.21|20839.76|20719.76|10
1634000600000|2021-10-12 01:03:20|20839.17|20719.17|20838.34|20718.34|20839.17|20719.17|20838.34|20718.34|10
1634000610000|2021-10-12 01:03:30|20838.8|20718.8|20836.53|20716.53|20840.03|20720.03|20836.53|20716.53|9
1634000620000|2021-10-12 01:03:40|20836.61|20716.61|20838.49|20718.49|20838.49|20718.49|20836.34|20716.34|10
1634000630000|2021-10-12 01:03:50|20838.53|20718.53|20837.9|20717.9|20839.12|20719.12|20837.82|20717.82|9
1634000640000|2021-10-12 01:04:00|20837.48|20717.48|20831.75|20711.75|20837.48|20717.48|20831.75|20711.75|10
1634000650000|2021-10-12 01:04:10|20831.12|20711.12|20826.59|20706.59|20831.12|20711.12|20826.59|20706.59|10
1634000660000|2021-10-12 01:04:20|20826.66|20706.66|20825.3|20705.3|20826.66|20706.66|20825.3|20705.3|10
1634000670000|2021-10-12 01:04:30|20824.86|20704.86|20823.88|20703.88|20824.86|20704.86|20823.29|20703.29|9
1634000680000|2021-10-12 01:04:40|20823.22|20703.22|20821.04|20701.04|20823.22|20703.22|20821.04|20701.04|10
1634000690000|2021-10-12 01:04:50|20820.15|20700.15|20817.3|20697.3|20820.15|20700.15|20817.3|20697.3|10
1634000700000|2021-10-12 01:05:00|20816.74|20696.74|20814.28|20694.28|20816.74|20696.74|20814.2|20694.2|10
1634000710000|2021-10-12 01:05:10|20813.62|20693.62|20810.6|20690.6|20813.74|20693.74|20810.6|20690.6|10
1634000720000|2021-10-12 01:05:20|20810.56|20690.56|20807.97|20687.97|20810.56|20690.56|20807.54|20687.54|10
1634000730000|2021-10-12 01:05:30|20807.32|20687.32|20807.46|20687.46|20807.85|20687.85|20807.25|20687.25|7
1634000740000|2021-10-12 01:05:40|20808.07|20688.07|20808.84|20688.84|20808.84|20688.84|20807.21|20687.21|10
1634000750000|2021-10-12 01:05:50|20809.46|20689.46|20805|20685|20810.01|20690.01|20805|20685|10
1634000760000|2021-10-12 01:06:00|20805.08|20685.08|20802.36|20682.36|20805.3|20685.3|20802.36|20682.36|10
1634000770000|2021-10-12 01:06:10|20802.56|20682.56|20800.03|20680.03|20802.56|20682.56|20800.03|20680.03|10
1634000780000|2021-10-12 01:06:20|20800.2|20680.2|20798.61|20678.61|20800.69|20680.69|20797.83|20677.83|10
1634000790000|2021-10-12 01:06:30|20798.87|20678.87|20799.89|20679.89|20801.68|20681.68|20798.81|20678.81|10
1634000800000|2021-10-12 01:06:40|20800.57|20680.57|20798.65|20678.65|20801.56|20681.56|20798.65|20678.65|10
1634000810000|2021-10-12 01:06:50|20798.69|20678.69|20798.24|20678.24|20798.69|20678.69|20797.77|20677.77|9
1634000820000|2021-10-12 01:07:00|20798.01|20678.01|20796.58|20676.58|20798.01|20678.01|20796.44|20676.44|8
1634000830000|2021-10-12 01:07:10|20796.5|20676.5|20797.11|20677.11|20798.33|20678.33|20796.5|20676.5|10
1634000840000|2021-10-12 01:07:20|20796.36|20676.36|20789.64|20669.64|20796.41|20676.41|20789.64|20669.64|10
1634000850000|2021-10-12 01:07:30|20789.59|20669.59|20787.66|20667.66|20790.03|20670.03|20787.66|20667.66|9
1634000860000|2021-10-12 01:07:40|20786.75|20666.75|20786.94|20666.94|20787.72|20667.72|20786.75|20666.75|10
1634000870000|2021-10-12 01:07:50|20787.01|20667.01|20788.7|20668.7|20788.7|20668.7|20787.01|20667.01|10
1634000880000|2021-10-12 01:08:00|20788.59|20668.59|20787.58|20667.58|20789.94|20669.94|20787.3|20667.3|10
1634000890000|2021-10-12 01:08:10|20787.26|20667.26|20786.46|20666.46|20787.3|20667.3|20786.31|20666.31|9
1634000900000|2021-10-12 01:08:20|20785.8|20665.8|20784|20664|20786.62|20666.62|20784|20664|10
1634000910000|2021-10-12 01:08:30|20783.12|20663.12|20777.14|20657.14|20783.12|20663.12|20777.14|20657.14|10
1634000920000|2021-10-12 01:08:40|20776.57|20656.57|20775.96|20655.96|20776.82|20656.82|20774.52|20654.52|10
1634000930000|2021-10-12 01:08:50|20776.21|20656.21|20778.22|20658.22|20778.34|20658.34|20776.21|20656.21|10
1634000940000|2021-10-12 01:09:00|20778.37|20658.37|20780.52|20660.52|20780.52|20660.52|20778.18|20658.18|9
1634000950000|2021-10-12 01:09:10|20780.89|20660.89|20782.94|20662.94|20783.97|20663.97|20780.89|20660.89|10
1634000960000|2021-10-12 01:09:20|20783.31|20663.31|20780.62|20660.62|20783.31|20663.31|20780.62|20660.62|9
1634000970000|2021-10-12 01:09:30|20780.16|20660.16|20779.2|20659.2|20780.16|20660.16|20778.05|20658.05|10
1634000980000|2021-10-12 01:09:40|20779.9|20659.9|20787.79|20667.79|20787.79|20667.79|20779.68|20659.68|10
1634000990000|2021-10-12 01:09:50|20788.11|20668.11|20788.58|20668.58|20790.43|20670.43|20786.9|20666.9|10
1634001000000|2021-10-12 01:10:00|20788.63|20668.63|20789.1|20669.1|20789.39|20669.39|20787.55|20667.55|10
1634001010000|2021-10-12 01:10:10|20789.63|20669.63|20790.73|20670.73|20790.73|20670.73|20789.27|20669.27|10
1634001020000|2021-10-12 01:10:20|20790.57|20670.57|20790.47|20670.47|20790.67|20670.67|20789.69|20669.69|10
1634001030000|2021-10-12 01:10:30|20790.37|20670.37|20786.19|20666.19|20790.37|20670.37|20786.19|20666.19|10
1634001040000|2021-10-12 01:10:40|20785.29|20665.29|20781.3|20661.3|20785.29|20665.29|20780.74|20660.74|9
1634001050000|2021-10-12 01:10:50|20781.15|20661.15|20772.31|20652.31|20781.15|20661.15|20772.31|20652.31|10
1634001060000|2021-10-12 01:11:00|20772.46|20652.46|20766.01|20646.01|20772.46|20652.46|20766.01|20646.01|10
1634001070000|2021-10-12 01:11:10|20765.37|20645.37|20767.01|20647.01|20767.69|20647.69|20765.37|20645.37|10
1634001080000|2021-10-12 01:11:20|20767.24|20647.24|20768.24|20648.24|20768.24|20648.24|20766.75|20646.75|9
1634001090000|2021-10-12 01:11:30|20768.1|20648.1|20765.16|20645.16|20768.1|20648.1|20765.16|20645.16|10
1634001100000|2021-10-12 01:11:40|20765.54|20645.54|20764.33|20644.33|20765.54|20645.54|20764.27|20644.27|9
1634001110000|2021-10-12 01:11:50|20764.54|20644.54|20766.9|20646.9|20767|20647|20764.54|20644.54|10
1634001120000|2021-10-12 01:12:00|20767.62|20647.62|20770.7|20650.7|20770.83|20650.83|20767.62|20647.62|9
1634001130000|2021-10-12 01:12:10|20771.4|20651.4|20769.33|20649.33|20772.15|20652.15|20769.33|20649.33|10
1634001140000|2021-10-12 01:12:20|20769.34|20649.34|20767.57|20647.57|20769.34|20649.34|20766.41|20646.41|9
1634001150000|2021-10-12 01:12:30|20767.54|20647.54|20768.84|20648.84|20768.84|20648.84|20767.01|20647.01|10
1634001160000|2021-10-12 01:12:40|20768.75|20648.75|20768.35|20648.35|20768.84|20648.84|20767.18|20647.18|10
1634001170000|2021-10-12 01:12:50|20766.84|20646.84|20766.43|20646.43|20766.84|20646.84|20764.95|20644.95|10
1634001180000|2021-10-12 01:13:00|20766.41|20646.41|20764.49|20644.49|20766.41|20646.41|20764.46|20644.46|9
1634001190000|2021-10-12 01:13:10|20764.34|20644.34|20765.16|20645.16|20765.68|20645.68|20764.34|20644.34|10
1634001200000|2021-10-12 01:13:20|20764.4|20644.4|20762.36|20642.36|20764.4|20644.4|20762.36|20642.36|9
1634001210000|2021-10-12 01:13:30|20762.35|20642.35|20762.4|20642.4|20762.44|20642.44|20762.01|20642.01|9
1634001220000|2021-10-12 01:13:40|20762.02|20642.02|20761.37|20641.37|20762.02|20642.02|20759.17|20639.17|10
1634001230000|2021-10-12 01:13:50|20760.71|20640.71|20762.92|20642.92|20763.39|20643.39|20760.71|20640.71|10
1634001240000|2021-10-12 01:14:00|20763.28|20643.28|20767.23|20647.23|20767.23|20647.23|20763.28|20643.28|9
1634001250000|2021-10-12 01:14:10|20768.79|20648.79|20771.21|20651.21|20771.45|20651.45|20768.79|20648.79|10
1634001260000|2021-10-12 01:14:20|20771.89|20651.89|20774.64|20654.64|20774.64|20654.64|20771.89|20651.89|10
1634001270000|2021-10-12 01:14:30|20774.96|20654.96|20776.27|20656.27|20776.4|20656.4|20774.96|20654.96|10
1634001280000|2021-10-12 01:14:40|20776.2|20656.2|20776.51|20656.51|20777.91|20657.91|20776.18|20656.18|9
1634001290000|2021-10-12 01:14:50|20776.47|20656.47|20778.27|20658.27|20778.27|20658.27|20776.05|20656.05|9
1634001300000|2021-10-12 01:15:00|20777.68|20657.68|20777.63|20657.63|20778.48|20658.48|20777.35|20657.35|10
1634001310000|2021-10-12 01:15:10|20778.14|20658.14|20782.37|20662.37|20782.37|20662.37|20778.14|20658.14|10
1634001320000|2021-10-12 01:15:20|20781.78|20661.78|20785.78|20665.78|20785.78|20665.78|20781.01|20661.01|10
1634001330000|2021-10-12 01:15:30|20786.2|20666.2|20790.25|20670.25|20790.25|20670.25|20786.2|20666.2|8
1634001340000|2021-10-12 01:15:40|20790.69|20670.69|20793.02|20673.02|20793.02|20673.02|20790.59|20670.59|10
1634001350000|2021-10-12 01:15:50|20792.1|20672.1|20796.83|20676.83|20796.83|20676.83|20792.1|20672.1|10
1634001360000|2021-10-12 01:16:00|20797.97|20677.97|20800.69|20680.69|20800.69|20680.69|20797.97|20677.97|10
1634001370000|2021-10-12 01:16:10|20800.57|20680.57|20802.46|20682.46|20802.67|20682.67|20800.47|20680.47|10
1634001380000|2021-10-12 01:16:20|20802.54|20682.54|20809.97|20689.97|20809.97|20689.97|20802.54|20682.54|10
1634001390000|2021-10-12 01:16:30|20810.4|20690.4|20813.32|20693.32|20813.74|20693.74|20810.4|20690.4|10
1634001400000|2021-10-12 01:16:40|20813.34|20693.34|20819.91|20699.91|20819.91|20699.91|20813.34|20693.34|10
1634001410000|2021-10-12 01:16:50|20820.7|20700.7|20826.3|20706.3|20826.3|20706.3|20820.7|20700.7|10
1634001420000|2021-10-12 01:17:00|20825.49|20705.49|20825.45|20705.45|20825.67|20705.67|20824.81|20704.81|9
1634001430000|2021-10-12 01:17:10|20825.42|20705.42|20827.99|20707.99|20828.78|20708.78|20825.42|20705.42|10
1634001440000|2021-10-12 01:17:20|20828.69|20708.69|20828.62|20708.62|20829.23|20709.23|20828.45|20708.45|10
1634001450000|2021-10-12 01:17:30|20828.32|20708.32|20831.53|20711.53|20831.53|20711.53|20828.32|20708.32|10
1634001460000|2021-10-12 01:17:40|20831.42|20711.42|20830.46|20710.46|20831.42|20711.42|20830.27|20710.27|10
1634001470000|2021-10-12 01:17:50|20829.5|20709.5|20829.55|20709.55|20829.82|20709.82|20828.56|20708.56|10
1634001480000|2021-10-12 01:18:00|20830.22|20710.22|20831.62|20711.62|20831.62|20711.62|20828.85|20708.85|10
1634001490000|2021-10-12 01:18:10|20832.02|20712.02|20833.67|20713.67|20834.12|20714.12|20832.02|20712.02|9
1634001500000|2021-10-12 01:18:20|20834.38|20714.38|20836.24|20716.24|20836.24|20716.24|20834.27|20714.27|10
1634001510000|2021-10-12 01:18:30|20836.06|20716.06|20836.43|20716.43|20836.43|20716.43|20836.03|20716.03|9
1634001520000|2021-10-12 01:18:40|20835.44|20715.44|20835.05|20715.05|20836.5|20716.5|20834.84|20714.84|10
1634001530000|2021-10-12 01:18:50|20835.2|20715.2|20833.16|20713.16|20835.2|20715.2|20832.47|20712.47|10
1634001540000|2021-10-12 01:19:00|20833.3|20713.3|20835.39|20715.39|20835.39|20715.39|20833.3|20713.3|10
1634001550000|2021-10-12 01:19:10|20835.04|20715.04|20838.34|20718.34|20838.34|20718.34|20835.04|20715.04|10
1634001560000|2021-10-12 01:19:20|20838.48|20718.48|20842.29|20722.29|20842.3|20722.3|20838.48|20718.48|10
1634001570000|2021-10-12 01:19:30|20843.16|20723.16|20844.01|20724.01|20844.42|20724.42|20842.95|20722.95|7
1634001580000|2021-10-12 01:19:40|20844.06|20724.06|20845.76|20725.76|20845.76|20725.76|20843.52|20723.52|10
1634001590000|2021-10-12 01:19:50|20846.19|20726.19|20848.67|20728.67|20848.75|20728.75|20846.19|20726.19|10
1634001600000|2021-10-12 01:20:00|20848.7|20728.7|20847.08|20727.08|20849.06|20729.06|20847.08|20727.08|9
1634001610000|2021-10-12 01:20:10|20847.74|20727.74|20851|20731|20851|20731|20847.74|20727.74|10
1634001620000|2021-10-12 01:20:20|20850.87|20730.87|20852.53|20732.53|20853.46|20733.46|20850.07|20730.07|10
1634001630000|2021-10-12 01:20:30|20852.43|20732.43|20855.65|20735.65|20855.9|20735.9|20852.24|20732.24|10
1634001640000|2021-10-12 01:20:40|20855.46|20735.46|20853.9|20733.9|20856.19|20736.19|20853.9|20733.9|10
1634001650000|2021-10-12 01:20:50|20853.73|20733.73|20850.64|20730.64|20853.73|20733.73|20850.64|20730.64|10
1634001660000|2021-10-12 01:21:00|20849.7|20729.7|20849.82|20729.82|20850.08|20730.08|20849.46|20729.46|10
1634001670000|2021-10-12 01:21:10|20849.92|20729.92|20850.53|20730.53|20850.59|20730.59|20849.76|20729.76|8
1634001680000|2021-10-12 01:21:20|20850.7|20730.7|20850.72|20730.72|20851.1|20731.1|20849.39|20729.39|10
1634001690000|2021-10-12 01:21:30|20850.85|20730.85|20851.2|20731.2|20851.47|20731.47|20850.85|20730.85|8
1634001700000|2021-10-12 01:21:40|20851.78|20731.78|20851.73|20731.73|20852.13|20732.13|20851.54|20731.54|9
1634001710000|2021-10-12 01:21:50|20852.6|20732.6|20855.55|20735.55|20855.55|20735.55|20851.56|20731.56|10
1634001720000|2021-10-12 01:22:00|20855.7|20735.7|20859.73|20739.73|20859.73|20739.73|20855.29|20735.29|10
1634001730000|2021-10-12 01:22:10|20859.78|20739.78|20865.2|20745.2|20865.37|20745.37|20859.78|20739.78|10
1634001740000|2021-10-12 01:22:20|20865.72|20745.72|20865.25|20745.25|20865.99|20745.99|20864.52|20744.52|10
1634001750000|2021-10-12 01:22:30|20865.08|20745.08|20864.54|20744.54|20865.42|20745.42|20864.5|20744.5|9
1634001760000|2021-10-12 01:22:40|20864.56|20744.56|20864.76|20744.76|20864.86|20744.86|20864.56|20744.56|7
1634001770000|2021-10-12 01:22:50|20864.98|20744.98|20875.24|20755.24|20875.24|20755.24|20864.54|20744.54|10
1634001780000|2021-10-12 01:23:00|20875.11|20755.11|20876.47|20756.47|20876.71|20756.71|20874.61|20754.61|10
1634001790000|2021-10-12 01:23:10|20877.03|20757.03|20878.28|20758.28|20878.28|20758.28|20876.44|20756.44|10
1634001800000|2021-10-12 01:23:20|20878.19|20758.19|20876.71|20756.71|20879.98|20759.98|20876.71|20756.71|10
1634001810000|2021-10-12 01:23:30|20875.4|20755.4|20874.85|20754.85|20875.4|20755.4|20874.17|20754.17|10
1634001820000|2021-10-12 01:23:40|20874.27|20754.27|20872.15|20752.15|20874.27|20754.27|20872.15|20752.15|10
1634001830000|2021-10-12 01:23:50|20870.94|20750.94|20871|20751|20871.72|20751.72|20870.54|20750.54|10
1634001840000|2021-10-12 01:24:00|20870.99|20750.99|20871.22|20751.22|20871.62|20751.62|20870.89|20750.89|10
1634001850000|2021-10-12 01:24:10|20871.32|20751.32|20870.42|20750.42|20871.32|20751.32|20870.11|20750.11|10
1634001860000|2021-10-12 01:24:20|20870.69|20750.69|20871.33|20751.33|20871.76|20751.76|20870.69|20750.69|10
1634001870000|2021-10-12 01:24:30|20871.16|20751.16|20870.32|20750.32|20871.16|20751.16|20870.05|20750.05|8
1634001880000|2021-10-12 01:24:40|20869.79|20749.79|20872.07|20752.07|20872.07|20752.07|20869.79|20749.79|9
1634001890000|2021-10-12 01:24:50|20872.17|20752.17|20871.24|20751.24|20872.17|20752.17|20870.83|20750.83|9
1634001900000|2021-10-12 01:25:00|20871.68|20751.68|20876.39|20756.39|20876.39|20756.39|20871.68|20751.68|9
1634001910000|2021-10-12 01:25:10|20877.66|20757.66|20880.72|20760.72|20880.72|20760.72|20877.04|20757.04|10
1634001920000|2021-10-12 01:25:20|20881.31|20761.31|20882.33|20762.33|20882.83|20762.83|20880.46|20760.46|10
1634001930000|2021-10-12 01:25:30|20882.1|20762.1|20881.06|20761.06|20882.1|20762.1|20880.15|20760.15|10
1634001940000|2021-10-12 01:25:40|20880.39|20760.39|20882.97|20762.97|20882.97|20762.97|20879.9|20759.9|10
1634001950000|2021-10-12 01:25:50|20883.08|20763.08|20881.66|20761.66|20883.08|20763.08|20880.92|20760.92|10
1634001960000|2021-10-12 01:26:00|20880.77|20760.77|20880.4|20760.4|20881.02|20761.02|20880.4|20760.4|10
1634001970000|2021-10-12 01:26:10|20880.12|20760.12|20876.77|20756.77|20880.12|20760.12|20876.77|20756.77|10
1634001980000|2021-10-12 01:26:20|20876.52|20756.52|20875.64|20755.64|20876.52|20756.52|20875.64|20755.64|10
1634001990000|2021-10-12 01:26:30|20875.72|20755.72|20875.92|20755.92|20875.92|20755.92|20875|20755|9
1634002000000|2021-10-12 01:26:40|20874.91|20754.91|20874.88|20754.88|20875.43|20755.43|20874.5|20754.5|10
1634002010000|2021-10-12 01:26:50|20874.57|20754.57|20876.13|20756.13|20876.25|20756.25|20874.34|20754.34|10
1634002020000|2021-10-12 01:27:00|20876.74|20756.74|20876.6|20756.6|20877.03|20757.03|20875.33|20755.33|10
1634002030000|2021-10-12 01:27:10|20876.84|20756.84|20874.69|20754.69|20876.84|20756.84|20874.59|20754.59|9
1634002040000|2021-10-12 01:27:20|20874.63|20754.63|20874.28|20754.28|20875.33|20755.33|20874.28|20754.28|9
1634002050000|2021-10-12 01:27:30|20874.08|20754.08|20873.34|20753.34|20874.08|20754.08|20873.26|20753.26|9
1634002060000|2021-10-12 01:27:40|20873.24|20753.24|20873.01|20753.01|20873.34|20753.34|20872.12|20752.12|10
1634002070000|2021-10-12 01:27:50|20872.3|20752.3|20871.73|20751.73|20872.77|20752.77|20871.2|20751.2|10
1634002080000|2021-10-12 01:28:00|20870.88|20750.88|20868.98|20748.98|20871.07|20751.07|20868.98|20748.98|10
1634002090000|2021-10-12 01:28:10|20869.34|20749.34|20869.39|20749.39|20869.39|20749.39|20868.41|20748.41|10
1634002100000|2021-10-12 01:28:20|20869.7|20749.7|20870.37|20750.37|20870.37|20750.37|20868.91|20748.91|10
1634002110000|2021-10-12 01:28:30|20870.35|20750.35|20871.22|20751.22|20871.28|20751.28|20870.35|20750.35|10
1634002120000|2021-10-12 01:28:40|20871.04|20751.04|20869.72|20749.72|20871.04|20751.04|20869.72|20749.72|9
1634002130000|2021-10-12 01:28:50|20869.77|20749.77|20874.18|20754.18|20874.18|20754.18|20869.77|20749.77|10
1634002140000|2021-10-12 01:29:00|20874.2|20754.2|20877.51|20757.51|20877.51|20757.51|20874.2|20754.2|10
1634002150000|2021-10-12 01:29:10|20877.79|20757.79|20880.7|20760.7|20881.17|20761.17|20877.79|20757.79|10
1634002160000|2021-10-12 01:29:20|20880.98|20760.98|20879.06|20759.06|20881.59|20761.59|20879.06|20759.06|10
1634002170000|2021-10-12 01:29:30|20878.54|20758.54|20877.12|20757.12|20878.54|20758.54|20877.11|20757.11|10
1634002180000|2021-10-12 01:29:40|20877|20757|20878.2|20758.2|20878.57|20758.57|20877|20757|9
1634002190000|2021-10-12 01:29:50|20878.59|20758.59|20879.38|20759.38|20879.8|20759.8|20877.73|20757.73|10
1634002200000|2021-10-12 01:30:00|20878.57|20758.57|20877.09|20757.09|20878.57|20758.57|20876.77|20756.77|10
1634002210000|2021-10-12 01:30:10|20876.14|20756.14|20876.6|20756.6|20876.88|20756.88|20875.73|20755.73|9
1634002220000|2021-10-12 01:30:20|20876.59|20756.59|20876.95|20756.95|20877.52|20757.52|20876.23|20756.23|9
1634002230000|2021-10-12 01:30:30|20877.45|20757.45|20884.89|20764.89|20884.89|20764.89|20877.45|20757.45|10
1634002240000|2021-10-12 01:30:40|20884.79|20764.79|20885.42|20765.42|20885.55|20765.55|20884.79|20764.79|10
1634002250000|2021-10-12 01:30:50|20885.4|20765.4|20885.25|20765.25|20886.64|20766.64|20885.25|20765.25|10
1634002260000|2021-10-12 01:31:00|20884.75|20764.75|20889.02|20769.02|20890.17|20770.17|20884.75|20764.75|10
1634002270000|2021-10-12 01:31:10|20889.08|20769.08|20889.9|20769.9|20890.12|20770.12|20888.26|20768.26|10
1634002280000|2021-10-12 01:31:20|20890.47|20770.47|20889.19|20769.19|20890.76|20770.76|20889.19|20769.19|10
1634002290000|2021-10-12 01:31:30|20888.94|20768.94|20886.68|20766.68|20889.45|20769.45|20885.93|20765.93|10
1634002300000|2021-10-12 01:31:40|20884.16|20764.16|20879.5|20759.5|20884.49|20764.49|20879.42|20759.42|10
1634002310000|2021-10-12 01:31:50|20879.07|20759.07|20880.84|20760.84|20880.84|20760.84|20879.07|20759.07|10
1634002320000|2021-10-12 01:32:00|20880.77|20760.77|20887.8|20767.8|20887.8|20767.8|20880.77|20760.77|10
1634002330000|2021-10-12 01:32:10|20888.05|20768.05|20893.04|20773.04|20893.04|20773.04|20887.55|20767.55|10
1634002340000|2021-10-12 01:32:20|20893.32|20773.32|20892.96|20772.96|20894.05|20774.05|20891.66|20771.66|10
1634002350000|2021-10-12 01:32:30|20893.48|20773.48|20898.28|20778.28|20898.28|20778.28|20893.23|20773.23|10
1634002360000|2021-10-12 01:32:40|20899.23|20779.23|20904.26|20784.26|20904.26|20784.26|20899.23|20779.23|10
1634002370000|2021-10-12 01:32:50|20904.61|20784.61|20906.4|20786.4|20906.52|20786.52|20904.61|20784.61|10
1634002380000|2021-10-12 01:33:00|20906.21|20786.21|20905.38|20785.38|20907.29|20787.29|20904.93|20784.93|9
1634002390000|2021-10-12 01:33:10|20906.65|20786.65|20910.91|20790.91|20910.91|20790.91|20906.46|20786.46|9
1634002400000|2021-10-12 01:33:20|20910.87|20790.87|20907.63|20787.63|20911.08|20791.08|20907.36|20787.36|10
1634002410000|2021-10-12 01:33:30|20907.99|20787.99|20907.61|20787.61|20908.87|20788.87|20906.95|20786.95|10
1634002420000|2021-10-12 01:33:40|20907.11|20787.11|20908.87|20788.87|20908.87|20788.87|20906.7|20786.7|9
1634002430000|2021-10-12 01:33:50|20908.49|20788.49|20912.66|20792.66|20912.66|20792.66|20908.49|20788.49|10
1634002440000|2021-10-12 01:34:00|20913.1|20793.1|20912.84|20792.84|20913.69|20793.69|20912.49|20792.49|9
1634002450000|2021-10-12 01:34:10|20913.4|20793.4|20914.4|20794.4|20914.62|20794.62|20913.4|20793.4|9
1634002460000|2021-10-12 01:34:20|20914.87|20794.87|20916.85|20796.85|20916.85|20796.85|20913.4|20793.4|10
1634002470000|2021-10-12 01:34:30|20917.01|20797.01|20918.78|20798.78|20918.78|20798.78|20917.01|20797.01|9
1634002480000|2021-10-12 01:34:40|20918.41|20798.41|20921.14|20801.14|20921.14|20801.14|20918.41|20798.41|10
1634002490000|2021-10-12 01:34:50|20921.17|20801.17|20918.7|20798.7|20921.17|20801.17|20917.94|20797.94|10
1634002500000|2021-10-12 01:35:00|20917.45|20797.45|20914.08|20794.08|20917.82|20797.82|20914.08|20794.08|10
1634002510000|2021-10-12 01:35:10|20914.49|20794.49|20913.36|20793.36|20915.19|20795.19|20913.36|20793.36|10
1634002520000|2021-10-12 01:35:20|20913.29|20793.29|20914.34|20794.34|20914.34|20794.34|20913|20793|9
1634002530000|2021-10-12 01:35:30|20913.71|20793.71|20913.41|20793.41|20913.94|20793.94|20913.4|20793.4|10
1634002540000|2021-10-12 01:35:40|20913.48|20793.48|20913.21|20793.21|20913.86|20793.86|20913.05|20793.05|10
1634002550000|2021-10-12 01:35:50|20912.52|20792.52|20911.9|20791.9|20912.6|20792.6|20911.9|20791.9|9
1634002560000|2021-10-12 01:36:00|20911.42|20791.42|20911.3|20791.3|20911.44|20791.44|20911.21|20791.21|8
1634002570000|2021-10-12 01:36:10|20911.58|20791.58|20912.15|20792.15|20912.37|20792.37|20911.53|20791.53|8
1634002580000|2021-10-12 01:36:20|20910.98|20790.98|20909.96|20789.96|20911.03|20791.03|20909.93|20789.93|9
1634002590000|2021-10-12 01:36:30|20909.6|20789.6|20909.62|20789.62|20910.26|20790.26|20909.55|20789.55|10
1634002600000|2021-10-12 01:36:40|20909.64|20789.64|20911.17|20791.17|20912.86|20792.86|20909.64|20789.64|9
1634002610000|2021-10-12 01:36:50|20911.27|20791.27|20915.26|20795.26|20915.26|20795.26|20910.79|20790.79|10
1634002620000|2021-10-12 01:37:00|20915.51|20795.51|20918.89|20798.89|20918.89|20798.89|20915.51|20795.51|9
1634002630000|2021-10-12 01:37:10|20919.4|20799.4|20919.9|20799.9|20920.71|20800.71|20919.4|20799.4|10
1634002640000|2021-10-12 01:37:20|20919.96|20799.96|20919.15|20799.15|20919.96|20799.96|20918.98|20798.98|10
1634002650000|2021-10-12 01:37:30|20919.04|20799.04|20919.4|20799.4|20920.51|20800.51|20918.9|20798.9|10
1634002660000|2021-10-12 01:37:40|20919.43|20799.43|20919.09|20799.09|20920.14|20800.14|20919.01|20799.01|10
1634002670000|2021-10-12 01:37:50|20920.25|20800.25|20920.48|20800.48|20920.7|20800.7|20919.51|20799.51|10
1634002680000|2021-10-12 01:38:00|20920.77|20800.77|20919.87|20799.87|20921|20801|20919.87|20799.87|10
1634002690000|2021-10-12 01:38:10|20919.94|20799.94|20919.78|20799.78|20920.1|20800.1|20919.78|20799.78|9
1634002700000|2021-10-12 01:38:20|20919.81|20799.81|20920.87|20800.87|20920.87|20800.87|20919.81|20799.81|10
1634002710000|2021-10-12 01:38:30|20921.16|20801.16|20920.02|20800.02|20921.36|20801.36|20920.02|20800.02|7
1634002720000|2021-10-12 01:38:40|20919.73|20799.73|20922.16|20802.16|20922.16|20802.16|20919.73|20799.73|10
1634002730000|2021-10-12 01:38:50|20923.65|20803.65|20923.35|20803.35|20924.21|20804.21|20923.35|20803.35|9
1634002740000|2021-10-12 01:39:00|20923.34|20803.34|20925.59|20805.59|20926.45|20806.45|20923.34|20803.34|10
1634002750000|2021-10-12 01:39:10|20925.85|20805.85|20927.9|20807.9|20927.9|20807.9|20925.85|20805.85|10
1634002760000|2021-10-12 01:39:20|20928.23|20808.23|20930.39|20810.39|20930.39|20810.39|20928.23|20808.23|9
1634002770000|2021-10-12 01:39:30|20930.44|20810.44|20934.93|20814.93|20935.08|20815.08|20930.44|20810.44|10
1634002780000|2021-10-12 01:39:40|20934.72|20814.72|20936.17|20816.17|20936.73|20816.73|20934.72|20814.72|10
1634002790000|2021-10-12 01:39:50|20935.53|20815.53|20937.12|20817.12|20937.12|20817.12|20935.4|20815.4|10
1634002800000|2021-10-12 01:40:00|20937.08|20817.08|20938.97|20818.97|20938.97|20818.97|20937.08|20817.08|10
1634002810000|2021-10-12 01:40:10|20939.84|20819.84|20940.91|20820.91|20940.98|20820.98|20939.84|20819.84|10
1634002820000|2021-10-12 01:40:20|20940.92|20820.92|20939.41|20819.41|20940.92|20820.92|20938.74|20818.74|10
1634002830000|2021-10-12 01:40:30|20939.18|20819.18|20937.3|20817.3|20939.49|20819.49|20937.3|20817.3|10
1634002840000|2021-10-12 01:40:40|20937.55|20817.55|20935.93|20815.93|20937.55|20817.55|20935.93|20815.93|10
1634002850000|2021-10-12 01:40:50|20935.82|20815.82|20933.58|20813.58|20935.91|20815.91|20933.58|20813.58|10
1634002860000|2021-10-12 01:41:00|20933.18|20813.18|20931.7|20811.7|20933.18|20813.18|20931.7|20811.7|8
1634002870000|2021-10-12 01:41:10|20931.59|20811.59|20932.08|20812.08|20932.08|20812.08|20931.06|20811.06|9
1634002880000|2021-10-12 01:41:20|20932.18|20812.18|20933.35|20813.35|20933.35|20813.35|20931.89|20811.89|10
1634002890000|2021-10-12 01:41:30|20933.39|20813.39|20935.54|20815.54|20935.54|20815.54|20933.39|20813.39|10
1634002900000|2021-10-12 01:41:40|20936.24|20816.24|20938.67|20818.67|20938.69|20818.69|20936.24|20816.24|9
1634002910000|2021-10-12 01:41:50|20938.72|20818.72|20939.24|20819.24|20939.29|20819.29|20938.53|20818.53|8
1634002920000|2021-10-12 01:42:00|20939.28|20819.28|20939.63|20819.63|20940.82|20820.82|20939.28|20819.28|9
1634002930000|2021-10-12 01:42:10|20939.61|20819.61|20938.33|20818.33|20939.84|20819.84|20938.33|20818.33|9
1634002940000|2021-10-12 01:42:20|20938.04|20818.04|20938.54|20818.54|20938.54|20818.54|20937.62|20817.62|10
1634002950000|2021-10-12 01:42:30|20937.92|20817.92|20937.63|20817.63|20938.17|20818.17|20937.52|20817.52|10
1634002960000|2021-10-12 01:42:40|20937.45|20817.45|20935.63|20815.63|20937.45|20817.45|20935.63|20815.63|10
1634002970000|2021-10-12 01:42:50|20935.33|20815.33|20934.58|20814.58|20935.7|20815.7|20934.47|20814.47|10
1634002980000|2021-10-12 01:43:00|20934.45|20814.45|20935.11|20815.11|20935.52|20815.52|20934.45|20814.45|6
1634002990000|2021-10-12 01:43:10|20935.01|20815.01|20935.74|20815.74|20935.93|20815.93|20934.97|20814.97|8
1634003000000|2021-10-12 01:43:20|20936.63|20816.63|20936.9|20816.9|20937.61|20817.61|20936.19|20816.19|10
1634003010000|2021-10-12 01:43:30|20936.69|20816.69|20934.21|20814.21|20936.7|20816.7|20934.21|20814.21|9
1634003020000|2021-10-12 01:43:40|20934.07|20814.07|20933.08|20813.08|20934.07|20814.07|20932.85|20812.85|7
1634003030000|2021-10-12 01:43:50|20933.27|20813.27|20933.17|20813.17|20933.27|20813.27|20932.98|20812.98|9
1634003040000|2021-10-12 01:44:00|20932.72|20812.72|20928.54|20808.54|20932.72|20812.72|20928.54|20808.54|10
1634003050000|2021-10-12 01:44:10|20928.89|20808.89|20927.48|20807.48|20929.09|20809.09|20927.48|20807.48|9
1634003060000|2021-10-12 01:44:20|20927.27|20807.27|20926.43|20806.43|20927.41|20807.41|20926.04|20806.04|10
1634003070000|2021-10-12 01:44:30|20926.6|20806.6|20928.11|20808.11|20928.11|20808.11|20926.6|20806.6|10
1634003080000|2021-10-12 01:44:40|20928.28|20808.28|20933.39|20813.39|20933.39|20813.39|20928.28|20808.28|10
1634003090000|2021-10-12 01:44:50|20933.85|20813.85|20934.44|20814.44|20934.63|20814.63|20933.85|20813.85|9
1634003100000|2021-10-12 01:45:00|20934.32|20814.32|20937.09|20817.09|20937.1|20817.1|20934.21|20814.21|10
1634003110000|2021-10-12 01:45:10|20937.08|20817.08|20940.17|20820.17|20940.17|20820.17|20937.08|20817.08|10
1634003120000|2021-10-12 01:45:20|20941.5|20821.5|20942.03|20822.03|20942.03|20822.03|20939.86|20819.86|10
1634003130000|2021-10-12 01:45:30|20940.55|20820.55|20940.93|20820.93|20941.24|20821.24|20940.13|20820.13|10
1634003140000|2021-10-12 01:45:40|20940.66|20820.66|20937.65|20817.65|20940.97|20820.97|20937.65|20817.65|10
1634003150000|2021-10-12 01:45:50|20938.92|20818.92|20937.27|20817.27|20938.92|20818.92|20937|20817|9
1634003160000|2021-10-12 01:46:00|20937.29|20817.29|20936.93|20816.93|20937.29|20817.29|20936.1|20816.1|9
1634003170000|2021-10-12 01:46:10|20937.19|20817.19|20937.15|20817.15|20938.95|20818.95|20937.15|20817.15|10
1634003180000|2021-10-12 01:46:20|20938|20818|20934.76|20814.76|20938|20818|20934.64|20814.64|9
1634003190000|2021-10-12 01:46:30|20934.54|20814.54|20931.14|20811.14|20934.59|20814.59|20931.14|20811.14|8
1634003200000|2021-10-12 01:46:40|20931.17|20811.17|20930.28|20810.28|20931.38|20811.38|20930.28|20810.28|9
1634003210000|2021-10-12 01:46:50|20930.62|20810.62|20931.26|20811.26|20931.56|20811.56|20930.15|20810.15|9
1634003220000|2021-10-12 01:47:00|20931.02|20811.02|20927.11|20807.11|20931.28|20811.28|20927.11|20807.11|10
1634003230000|2021-10-12 01:47:10|20927.2|20807.2|20922.96|20802.96|20927.32|20807.32|20922.96|20802.96|9
1634003240000|2021-10-12 01:47:20|20921.85|20801.85|20920.02|20800.02|20922.1|20802.1|20920.02|20800.02|10
1634003250000|2021-10-12 01:47:30|20919.7|20799.7|20915.1|20795.1|20919.7|20799.7|20915.1|20795.1|10
1634003260000|2021-10-12 01:47:40|20915.38|20795.38|20916.01|20796.01|20916.01|20796.01|20914.34|20794.34|7
1634003270000|2021-10-12 01:47:50|20915.7|20795.7|20915.67|20795.67|20916.01|20796.01|20915.01|20795.01|9
1634003280000|2021-10-12 01:48:00|20915.46|20795.46|20909.34|20789.34|20915.52|20795.52|20909.34|20789.34|10
1634003290000|2021-10-12 01:48:10|20909.08|20789.08|20904.9|20784.9|20909.08|20789.08|20904.27|20784.27|10
1634003300000|2021-10-12 01:48:20|20905.02|20785.02|20904.55|20784.55|20905.44|20785.44|20904.55|20784.55|10
1634003310000|2021-10-12 01:48:30|20904.56|20784.56|20902.96|20782.96|20904.73|20784.73|20902.96|20782.96|9
1634003320000|2021-10-12 01:48:40|20902.93|20782.93|20903.63|20783.63|20903.63|20783.63|20902.86|20782.86|10
1634003330000|2021-10-12 01:48:50|20902.98|20782.98|20903.3|20783.3|20903.3|20783.3|20902.98|20782.98|3
1634003340000|2021-10-12 01:49:00|20903.48|20783.48|20903.81|20783.81|20903.81|20783.81|20903.46|20783.46|7
1634003350000|2021-10-12 01:49:10|20903.83|20783.83|20905.06|20785.06|20905.23|20785.23|20903.46|20783.46|7
1634003360000|2021-10-12 01:49:20|20906.47|20786.47|20911.56|20791.56|20911.56|20791.56|20905.66|20785.66|10
1634003370000|2021-10-12 01:49:30|20911.67|20791.67|20914.82|20794.82|20914.82|20794.82|20911.67|20791.67|10
1634003380000|2021-10-12 01:49:40|20914.67|20794.67|20916.08|20796.08|20916.08|20796.08|20914.14|20794.14|10
1634003390000|2021-10-12 01:49:50|20916.6|20796.6|20917.24|20797.24|20917.61|20797.61|20916.6|20796.6|10
1634003400000|2021-10-12 01:50:00|20917.39|20797.39|20917.37|20797.37|20919.27|20799.27|20917.37|20797.37|10
1634003410000|2021-10-12 01:50:10|20916.74|20796.74|20913.42|20793.42|20916.74|20796.74|20913.42|20793.42|9
1634003420000|2021-10-12 01:50:20|20913.23|20793.23|20913.88|20793.88|20914.09|20794.09|20912.52|20792.52|10
1634003430000|2021-10-12 01:50:30|20914.83|20794.83|20915.09|20795.09|20915.31|20795.31|20914.52|20794.52|10
1634003440000|2021-10-12 01:50:40|20914.67|20794.67|20915.55|20795.55|20915.55|20795.55|20914.67|20794.67|9
1634003450000|2021-10-12 01:50:50|20915.84|20795.84|20916.05|20796.05|20916.54|20796.54|20915.61|20795.61|8
1634003460000|2021-10-12 01:51:00|20916.94|20796.94|20918.81|20798.81|20918.81|20798.81|20916.94|20796.94|10
1634003470000|2021-10-12 01:51:10|20919.2|20799.2|20923.27|20803.27|20923.27|20803.27|20919.2|20799.2|10
1634003480000|2021-10-12 01:51:20|20923.36|20803.36|20926.51|20806.51|20926.7|20806.7|20923.36|20803.36|10
1634003490000|2021-10-12 01:51:30|20926.41|20806.41|20928.27|20808.27|20928.27|20808.27|20926.41|20806.41|10
1634003500000|2021-10-12 01:51:40|20928.1|20808.1|20928.44|20808.44|20928.73|20808.73|20927.74|20807.74|10
1634003510000|2021-10-12 01:51:50|20928.55|20808.55|20928.53|20808.53|20928.67|20808.67|20928.23|20808.23|9
1634003520000|2021-10-12 01:52:00|20927.03|20807.03|20932.24|20812.24|20932.29|20812.29|20927.03|20807.03|10
1634003530000|2021-10-12 01:52:10|20932.36|20812.36|20933.68|20813.68|20933.75|20813.75|20932.36|20812.36|10
1634003540000|2021-10-12 01:52:20|20933.63|20813.63|20936.63|20816.63|20937.56|20817.56|20933.63|20813.63|10
1634003550000|2021-10-12 01:52:30|20936.79|20816.79|20936.22|20816.22|20936.79|20816.79|20936.06|20816.06|8
1634003560000|2021-10-12 01:52:40|20936.27|20816.27|20936.66|20816.66|20936.66|20816.66|20936.11|20816.11|10
1634003570000|2021-10-12 01:52:50|20937.74|20817.74|20939.88|20819.88|20939.88|20819.88|20936.17|20816.17|10
1634003580000|2021-10-12 01:53:00|20939.84|20819.84|20940.04|20820.04|20940.56|20820.56|20939.64|20819.64|10
1634003590000|2021-10-12 01:53:10|20940.07|20820.07|20941.55|20821.55|20941.63|20821.63|20940.07|20820.07|9
1634003600000|2021-10-12 01:53:20|20941.57|20821.57|20941.23|20821.23|20941.86|20821.86|20941.23|20821.23|9
1634003610000|2021-10-12 01:53:30|20941.33|20821.33|20938.4|20818.4|20941.33|20821.33|20938.4|20818.4|9
1634003620000|2021-10-12 01:53:40|20937.94|20817.94|20938|20818|20938.38|20818.38|20937.74|20817.74|10
1634003630000|2021-10-12 01:53:50|20938.05|20818.05|20937.68|20817.68|20938.05|20818.05|20936.31|20816.31|10
1634003640000|2021-10-12 01:54:00|20937.77|20817.77|20937.49|20817.49|20937.77|20817.77|20937.37|20817.37|9
1634003650000|2021-10-12 01:54:10|20936.9|20816.9|20940.84|20820.84|20940.84|20820.84|20936.9|20816.9|10
1634003660000|2021-10-12 01:54:20|20940.81|20820.81|20945.79|20825.79|20945.79|20825.79|20940.81|20820.81|9
1634003670000|2021-10-12 01:54:30|20945.74|20825.74|20947.74|20827.74|20947.89|20827.89|20945.66|20825.66|10
1634003680000|2021-10-12 01:54:40|20948.11|20828.11|20946.86|20826.86|20948.38|20828.38|20946.48|20826.48|10
1634003690000|2021-10-12 01:54:50|20947.59|20827.59|20947.89|20827.89|20948.19|20828.19|20947.3|20827.3|10
1634003700000|2021-10-12 01:55:00|20948.55|20828.55|20952.49|20832.49|20952.49|20832.49|20948.55|20828.55|10
1634003710000|2021-10-12 01:55:10|20952.48|20832.48|20951.03|20831.03|20954.12|20834.12|20950.98|20830.98|10
1634003720000|2021-10-12 01:55:20|20950.24|20830.24|20948.9|20828.9|20950.24|20830.24|20948.7|20828.7|10
1634003730000|2021-10-12 01:55:30|20949.44|20829.44|20949.76|20829.76|20950.07|20830.07|20949.44|20829.44|8
1634003740000|2021-10-12 01:55:40|20949.41|20829.41|20944.98|20824.98|20949.41|20829.41|20944.98|20824.98|10
1634003750000|2021-10-12 01:55:50|20944.87|20824.87|20945.23|20825.23|20945.23|20825.23|20943.63|20823.63|10
1634003760000|2021-10-12 01:56:00|20945.07|20825.07|20943.48|20823.48|20945.07|20825.07|20943.39|20823.39|8
1634003770000|2021-10-12 01:56:10|20943.34|20823.34|20945.17|20825.17|20945.17|20825.17|20943.34|20823.34|9
1634003780000|2021-10-12 01:56:20|20945.78|20825.78|20948.71|20828.71|20948.71|20828.71|20945.78|20825.78|10
1634003790000|2021-10-12 01:56:30|20948.62|20828.62|20950.17|20830.17|20950.41|20830.41|20948.62|20828.62|10
1634003800000|2021-10-12 01:56:40|20950.28|20830.28|20950.96|20830.96|20951.39|20831.39|20950.13|20830.13|10
1634003810000|2021-10-12 01:56:50|20949.78|20829.78|20951.1|20831.1|20951.1|20831.1|20949.03|20829.03|10
1634003820000|2021-10-12 01:57:00|20950.84|20830.84|20949.18|20829.18|20950.92|20830.92|20949.07|20829.07|10
1634003830000|2021-10-12 01:57:10|20949.13|20829.13|20948.67|20828.67|20949.13|20829.13|20948.31|20828.31|8
1634003840000|2021-10-12 01:57:20|20948.63|20828.63|20945.43|20825.43|20948.63|20828.63|20945.43|20825.43|9
1634003850000|2021-10-12 01:57:30|20943.82|20823.82|20940.87|20820.87|20943.82|20823.82|20940.87|20820.87|10
1634003860000|2021-10-12 01:57:40|20940.69|20820.69|20938.04|20818.04|20940.69|20820.69|20938.04|20818.04|10
1634003870000|2021-10-12 01:57:50|20938.16|20818.16|20935.68|20815.68|20938.22|20818.22|20935.68|20815.68|9
1634003880000|2021-10-12 01:58:00|20935.83|20815.83|20935.67|20815.67|20936.03|20816.03|20935.59|20815.59|9
1634003890000|2021-10-12 01:58:10|20935.28|20815.28|20931.01|20811.01|20936.29|20816.29|20931.01|20811.01|8
1634003900000|2021-10-12 01:58:20|20929.75|20809.75|20927.1|20807.1|20929.75|20809.75|20926.65|20806.65|9
1634003910000|2021-10-12 01:58:30|20926.87|20806.87|20924.39|20804.39|20926.87|20806.87|20924.39|20804.39|8
1634003920000|2021-10-12 01:58:40|20924.35|20804.35|20928.4|20808.4|20928.4|20808.4|20924.35|20804.35|10
1634003930000|2021-10-12 01:58:50|20928.85|20808.85|20932.5|20812.5|20932.5|20812.5|20928.85|20808.85|10
1634003940000|2021-10-12 01:59:00|20932.06|20812.06|20928.91|20808.91|20932.06|20812.06|20928.91|20808.91|10
1634003950000|2021-10-12 01:59:10|20929.06|20809.06|20927.45|20807.45|20929.06|20809.06|20927.34|20807.34|9
1634003960000|2021-10-12 01:59:20|20927.23|20807.23|20927.2|20807.2|20928.07|20808.07|20927|20807|9
1634003970000|2021-10-12 01:59:30|20927.19|20807.19|20928.08|20808.08|20928.31|20808.31|20927.19|20807.19|6
1634003980000|2021-10-12 01:59:40|20928.17|20808.17|20927.33|20807.33|20928.62|20808.62|20927.33|20807.33|8
1634003990000|2021-10-12 01:59:50|20927.16|20807.16|20925.39|20805.39|20927.47|20807.47|20925.15|20805.15|9
1634004000000|2021-10-12 02:00:00|20925.21|20805.21|20922.19|20802.19|20925.32|20805.32|20921.8|20801.8|10
1634004010000|2021-10-12 02:00:10|20922.02|20802.02|20921.75|20801.75|20922.02|20802.02|20921.43|20801.43|7
1634004020000|2021-10-12 02:00:20|20921.8|20801.8|20922.03|20802.03|20922.08|20802.08|20920.7|20800.7|10
1634004030000|2021-10-12 02:00:30|20922.05|20802.05|20923.55|20803.55|20923.8|20803.8|20921.72|20801.72|10
1634004040000|2021-10-12 02:00:40|20922.94|20802.94|20926.71|20806.71|20926.71|20806.71|20922.69|20802.69|10
1634004050000|2021-10-12 02:00:50|20926.69|20806.69|20926.7|20806.7|20927.42|20807.42|20926.67|20806.67|9
1634004060000|2021-10-12 02:01:00|20926.72|20806.72|20927.72|20807.72|20927.72|20807.72|20926.7|20806.7|10
1634004070000|2021-10-12 02:01:10|20928.26|20808.26|20931.09|20811.09|20931.09|20811.09|20928.26|20808.26|10
1634004080000|2021-10-12 02:01:20|20931.07|20811.07|20934.47|20814.47|20934.47|20814.47|20931.07|20811.07|10
1634004090000|2021-10-12 02:01:30|20934.43|20814.43|20936.7|20816.7|20936.74|20816.74|20934.12|20814.12|10
1634004100000|2021-10-12 02:01:40|20936.95|20816.95|20932.73|20812.73|20936.95|20816.95|20932.73|20812.73|9
1634004110000|2021-10-12 02:01:50|20932.7|20812.7|20929.98|20809.98|20932.7|20812.7|20929.98|20809.98|10
1634004120000|2021-10-12 02:02:00|20929.87|20809.87|20929.43|20809.43|20930.02|20810.02|20928.92|20808.92|10
1634004130000|2021-10-12 02:02:10|20929.07|20809.07|20930.75|20810.75|20930.75|20810.75|20929.07|20809.07|10
1634004140000|2021-10-12 02:02:20|20930.64|20810.64|20930.52|20810.52|20930.64|20810.64|20929.88|20809.88|9
1634004150000|2021-10-12 02:02:30|20930.66|20810.66|20930.04|20810.04|20930.86|20810.86|20929.99|20809.99|9
1634004160000|2021-10-12 02:02:40|20929.85|20809.85|20929.8|20809.8|20930.29|20810.29|20929.72|20809.72|10
1634004170000|2021-10-12 02:02:50|20930.08|20810.08|20930.27|20810.27|20930.71|20810.71|20929.62|20809.62|7
1634004180000|2021-10-12 02:03:00|20930.09|20810.09|20928.66|20808.66|20930.09|20810.09|20928.66|20808.66|10
1634004190000|2021-10-12 02:03:10|20928.53|20808.53|20927.18|20807.18|20928.53|20808.53|20927.01|20807.01|9
1634004200000|2021-10-12 02:03:20|20926.71|20806.71|20924.17|20804.17|20926.71|20806.71|20924.17|20804.17|9
1634004210000|2021-10-12 02:03:30|20923.64|20803.64|20919.19|20799.19|20923.74|20803.74|20919.19|20799.19|10
1634004220000|2021-10-12 02:03:40|20919.91|20799.91|20917.09|20797.09|20919.91|20799.91|20917.09|20797.09|9
1634004230000|2021-10-12 02:03:50|20916.95|20796.95|20914.7|20794.7|20916.95|20796.95|20913.64|20793.64|10
1634004240000|2021-10-12 02:04:00|20915.22|20795.22|20915.92|20795.92|20915.92|20795.92|20914.57|20794.57|9
1634004250000|2021-10-12 02:04:10|20916.09|20796.09|20916.46|20796.46|20916.46|20796.46|20914.26|20794.26|9
1634004260000|2021-10-12 02:04:20|20916.6|20796.6|20912.61|20792.61|20916.6|20796.6|20911.92|20791.92|10
1634004270000|2021-10-12 02:04:30|20912.46|20792.46|20898.12|20778.12|20912.46|20792.46|20898.12|20778.12|10
1634004280000|2021-10-12 02:04:40|20896.26|20776.26|20890.45|20770.45|20896.26|20776.26|20890.45|20770.45|10
1634004290000|2021-10-12 02:04:50|20889.62|20769.62|20885.19|20765.19|20889.62|20769.62|20885.19|20765.19|8
1634004300000|2021-10-12 02:05:00|20885.42|20765.42|20885.49|20765.49|20885.49|20765.49|20884.33|20764.33|10
1634004310000|2021-10-12 02:05:10|20885.36|20765.36|20883.99|20763.99|20886.84|20766.84|20883.94|20763.94|10
1634004320000|2021-10-12 02:05:20|20883.81|20763.81|20880.33|20760.33|20883.81|20763.81|20880.33|20760.33|10
1634004330000|2021-10-12 02:05:30|20880.46|20760.46|20879.49|20759.49|20880.46|20760.46|20879.07|20759.07|10
1634004340000|2021-10-12 02:05:40|20879.78|20759.78|20875|20755|20879.78|20759.78|20874.74|20754.74|10
1634004350000|2021-10-12 02:05:50|20875.14|20755.14|20869.85|20749.85|20875.14|20755.14|20869.85|20749.85|10
1634004360000|2021-10-12 02:06:00|20868.53|20748.53|20865.58|20745.58|20868.53|20748.53|20865.44|20745.44|10
1634004370000|2021-10-12 02:06:10|20865.4|20745.4|20862.26|20742.26|20865.59|20745.59|20862.08|20742.08|10
1634004380000|2021-10-12 02:06:20|20862.27|20742.27|20862.03|20742.03|20862.56|20742.56|20861.68|20741.68|10
1634004390000|2021-10-12 02:06:30|20862.73|20742.73|20863.62|20743.62|20863.75|20743.75|20862.63|20742.63|10
1634004400000|2021-10-12 02:06:40|20863.34|20743.34|20861.75|20741.75|20864.69|20744.69|20861.55|20741.55|10
1634004410000|2021-10-12 02:06:50|20862.01|20742.01|20860.2|20740.2|20862.55|20742.55|20860.2|20740.2|10
1634004420000|2021-10-12 02:07:00|20859.41|20739.41|20856.57|20736.57|20859.41|20739.41|20856.27|20736.27|10
1634004430000|2021-10-12 02:07:10|20857.04|20737.04|20858|20738|20859.97|20739.97|20857.04|20737.04|10
1634004440000|2021-10-12 02:07:20|20858.65|20738.65|20852.03|20732.03|20858.65|20738.65|20852.03|20732.03|10
1634004450000|2021-10-12 02:07:30|20851.65|20731.65|20843.77|20723.77|20851.65|20731.65|20843.77|20723.77|10
1634004460000|2021-10-12 02:07:40|20843.6|20723.6|20841.37|20721.37|20843.6|20723.6|20841.23|20721.23|10
1634004470000|2021-10-12 02:07:50|20841.03|20721.03|20839.05|20719.05|20842|20722|20839.05|20719.05|10
1634004480000|2021-10-12 02:08:00|20838.57|20718.57|20837.8|20717.8|20838.57|20718.57|20837.77|20717.77|10
1634004490000|2021-10-12 02:08:10|20838.68|20718.68|20838.11|20718.11|20838.68|20718.68|20836.35|20716.35|10
1634004500000|2021-10-12 02:08:20|20837.72|20717.72|20826.77|20706.77|20838.15|20718.15|20826.77|20706.77|10
1634004510000|2021-10-12 02:08:30|20826|20706|20823.95|20703.95|20826|20706|20823.95|20703.95|10
1634004520000|2021-10-12 02:08:40|20823.19|20703.19|20820.35|20700.35|20823.19|20703.19|20819.58|20699.58|10
1634004530000|2021-10-12 02:08:50|20820.12|20700.12|20819.62|20699.62|20821|20701|20819.62|20699.62|10
1634004540000|2021-10-12 02:09:00|20818.95|20698.95|20816.64|20696.64|20818.95|20698.95|20816.64|20696.64|10
1634004550000|2021-10-12 02:09:10|20816.75|20696.75|20818.95|20698.95|20818.95|20698.95|20815.48|20695.48|10
1634004560000|2021-10-12 02:09:20|20819.91|20699.91|20822.67|20702.67|20822.67|20702.67|20819.91|20699.91|10
1634004570000|2021-10-12 02:09:30|20822.61|20702.61|20824.98|20704.98|20825.42|20705.42|20822.61|20702.61|10
1634004580000|2021-10-12 02:09:40|20825.51|20705.51|20829.57|20709.57|20829.57|20709.57|20825.43|20705.43|10
1634004590000|2021-10-12 02:09:50|20829.63|20709.63|20832.79|20712.79|20832.79|20712.79|20829.63|20709.63|10
1634004600000|2021-10-12 02:10:00|20833.17|20713.17|20836.45|20716.45|20836.45|20716.45|20833.17|20713.17|10
1634004610000|2021-10-12 02:10:10|20836.88|20716.88|20835.35|20715.35|20838.72|20718.72|20835.32|20715.32|10
1634004620000|2021-10-12 02:10:20|20834.59|20714.59|20833.97|20713.97|20834.78|20714.78|20833.26|20713.26|10
1634004630000|2021-10-12 02:10:30|20834.16|20714.16|20832.9|20712.9|20834.16|20714.16|20832.36|20712.36|10
1634004640000|2021-10-12 02:10:40|20832.67|20712.67|20835.8|20715.8|20835.8|20715.8|20832.67|20712.67|9
1634004650000|2021-10-12 02:10:50|20836.41|20716.41|20838.4|20718.4|20838.4|20718.4|20836.41|20716.41|10
1634004660000|2021-10-12 02:11:00|20838.65|20718.65|20842.21|20722.21|20842.21|20722.21|20838.65|20718.65|10
1634004670000|2021-10-12 02:11:10|20842.52|20722.52|20850.36|20730.36|20851.13|20731.13|20842.52|20722.52|10
1634004680000|2021-10-12 02:11:20|20850.58|20730.58|20855.49|20735.49|20855.58|20735.58|20850.58|20730.58|10
1634004690000|2021-10-12 02:11:30|20855.89|20735.89|20860.34|20740.34|20860.35|20740.35|20855.78|20735.78|10
1634004700000|2021-10-12 02:11:40|20860.43|20740.43|20866.94|20746.94|20866.94|20746.94|20860.43|20740.43|10
1634004710000|2021-10-12 02:11:50|20868.03|20748.03|20869.13|20749.13|20869.39|20749.39|20868.03|20748.03|8
1634004720000|2021-10-12 02:12:00|20869.01|20749.01|20866.87|20746.87|20869.01|20749.01|20866.87|20746.87|9
1634004730000|2021-10-12 02:12:10|20866.89|20746.89|20865.44|20745.44|20867.53|20747.53|20865.44|20745.44|10
1634004740000|2021-10-12 02:12:20|20865.84|20745.84|20865.09|20745.09|20866.42|20746.42|20865.09|20745.09|10
1634004750000|2021-10-12 02:12:30|20865.19|20745.19|20863.18|20743.18|20865.19|20745.19|20862.95|20742.95|10
1634004760000|2021-10-12 02:12:40|20864.04|20744.04|20863.43|20743.43|20864.04|20744.04|20862.87|20742.87|10
1634004770000|2021-10-12 02:12:50|20861.6|20741.6|20858.47|20738.47|20861.65|20741.65|20858.47|20738.47|10
1634004780000|2021-10-12 02:13:00|20857.97|20737.97|20859.78|20739.78|20859.78|20739.78|20857.7|20737.7|10
1634004790000|2021-10-12 02:13:10|20859.61|20739.61|20859.24|20739.24|20859.98|20739.98|20858.95|20738.95|9
1634004800000|2021-10-12 02:13:20|20859.61|20739.61|20859.47|20739.47|20860.24|20740.24|20858.94|20738.94|10
1634004810000|2021-10-12 02:13:30|20859.21|20739.21|20861.46|20741.46|20861.46|20741.46|20859.21|20739.21|10
1634004820000|2021-10-12 02:13:40|20861.74|20741.74|20864.52|20744.52|20864.52|20744.52|20861.74|20741.74|10
1634004830000|2021-10-12 02:13:50|20863.67|20743.67|20865.46|20745.46|20866.2|20746.2|20863.67|20743.67|10
1634004840000|2021-10-12 02:14:00|20865.36|20745.36|20865.21|20745.21|20866.41|20746.41|20864.25|20744.25|10
1634004850000|2021-10-12 02:14:10|20863.01|20743.01|20862.72|20742.72|20863.01|20743.01|20862.45|20742.45|10
1634004860000|2021-10-12 02:14:20|20862.56|20742.56|20862.67|20742.67|20862.87|20742.87|20862.37|20742.37|9
1634004870000|2021-10-12 02:14:30|20862.74|20742.74|20862.18|20742.18|20862.74|20742.74|20862.18|20742.18|9
1634004880000|2021-10-12 02:14:40|20862.26|20742.26|20863.35|20743.35|20863.45|20743.45|20862.26|20742.26|10
1634004890000|2021-10-12 02:14:50|20862.71|20742.71|20861.41|20741.41|20862.96|20742.96|20861.41|20741.41|10
1634004900000|2021-10-12 02:15:00|20861.4|20741.4|20861.69|20741.69|20862.3|20742.3|20861.4|20741.4|9
1634004910000|2021-10-12 02:15:10|20861.61|20741.61|20858.58|20738.58|20862.01|20742.01|20858.58|20738.58|10
1634004920000|2021-10-12 02:15:20|20857.83|20737.83|20854.64|20734.64|20857.83|20737.83|20854.64|20734.64|10
1634004930000|2021-10-12 02:15:30|20854.67|20734.67|20849.81|20729.81|20854.67|20734.67|20849.81|20729.81|10
1634004940000|2021-10-12 02:15:40|20848.82|20728.82|20845.11|20725.11|20848.82|20728.82|20845.11|20725.11|10
1634004950000|2021-10-12 02:15:50|20843.84|20723.84|20839.87|20719.87|20843.84|20723.84|20839.28|20719.28|10
1634004960000|2021-10-12 02:16:00|20839.23|20719.23|20834.05|20714.05|20839.23|20719.23|20834.05|20714.05|10
1634004970000|2021-10-12 02:16:10|20833.64|20713.64|20836.16|20716.16|20836.16|20716.16|20833.14|20713.14|10
1634004980000|2021-10-12 02:16:20|20836.09|20716.09|20840.44|20720.44|20840.57|20720.57|20834.9|20714.9|10
1634004990000|2021-10-12 02:16:30|20841.04|20721.04|20842.65|20722.65|20843.15|20723.15|20841.04|20721.04|10
1634005000000|2021-10-12 02:16:40|20844.03|20724.03|20849.77|20729.77|20850.01|20730.01|20843.77|20723.77|10
1634005010000|2021-10-12 02:16:50|20850.52|20730.52|20852.34|20732.34|20852.94|20732.94|20850.27|20730.27|10
1634005020000|2021-10-12 02:17:00|20852.28|20732.28|20856.07|20736.07|20856.07|20736.07|20852.28|20732.28|10
1634005030000|2021-10-12 02:17:10|20855.53|20735.53|20858.5|20738.5|20859.16|20739.16|20855.53|20735.53|10
1634005040000|2021-10-12 02:17:20|20858.52|20738.52|20854.25|20734.25|20858.7|20738.7|20854.25|20734.25|10
1634005050000|2021-10-12 02:17:30|20854.08|20734.08|20849.82|20729.82|20854.08|20734.08|20849.61|20729.61|10
1634005060000|2021-10-12 02:17:40|20849.8|20729.8|20847.14|20727.14|20849.94|20729.94|20847.06|20727.06|10
1634005070000|2021-10-12 02:17:50|20846.49|20726.49|20844.07|20724.07|20846.49|20726.49|20843.71|20723.71|10
1634005080000|2021-10-12 02:18:00|20844.53|20724.53|20838.3|20718.3|20844.53|20724.53|20838.3|20718.3|10
1634005090000|2021-10-12 02:18:10|20839.08|20719.08|20845.23|20725.23|20845.23|20725.23|20839.03|20719.03|10
1634005100000|2021-10-12 02:18:20|20846.02|20726.02|20853.18|20733.18|20853.18|20733.18|20846.02|20726.02|10
1634005110000|2021-10-12 02:18:30|20852.81|20732.81|20855.99|20735.99|20855.99|20735.99|20852.81|20732.81|9
1634005120000|2021-10-12 02:18:40|20855.65|20735.65|20857.32|20737.32|20858.31|20738.31|20855.65|20735.65|10
1634005130000|2021-10-12 02:18:50|20858.99|20738.99|20859.27|20739.27|20860.64|20740.64|20858.1|20738.1|10
1634005140000|2021-10-12 02:19:00|20859.65|20739.65|20862|20742|20862.14|20742.14|20859.65|20739.65|10
1634005150000|2021-10-12 02:19:10|20862.36|20742.36|20866.69|20746.69|20867.57|20747.57|20861.84|20741.84|10
1634005160000|2021-10-12 02:19:20|20866.51|20746.51|20867.01|20747.01|20867.44|20747.44|20866.51|20746.51|9
1634005170000|2021-10-12 02:19:30|20867.08|20747.08|20861.61|20741.61|20867.08|20747.08|20861.61|20741.61|10
1634005180000|2021-10-12 02:19:40|20861.76|20741.76|20860.88|20740.88|20861.76|20741.76|20860.64|20740.64|10
1634005190000|2021-10-12 02:19:50|20860.95|20740.95|20857.44|20737.44|20860.95|20740.95|20857.25|20737.25|10
1634005200000|2021-10-12 02:20:00|20857.46|20737.46|20856.36|20736.36|20857.61|20737.61|20856.36|20736.36|10
1634005210000|2021-10-12 02:20:10|20856.37|20736.37|20853.45|20733.45|20857.13|20737.13|20853.45|20733.45|10
1634005220000|2021-10-12 02:20:20|20854.19|20734.19|20849|20729|20854.19|20734.19|20848.71|20728.71|10
1634005230000|2021-10-12 02:20:30|20847.99|20727.99|20842.52|20722.52|20847.99|20727.99|20842.48|20722.48|10
1634005240000|2021-10-12 02:20:40|20842.63|20722.63|20839.94|20719.94|20842.63|20722.63|20839.94|20719.94|10
1634005250000|2021-10-12 02:20:50|20839.54|20719.54|20838.39|20718.39|20840.12|20720.12|20838.39|20718.39|10
1634005260000|2021-10-12 02:21:00|20838.36|20718.36|20836.25|20716.25|20838.36|20718.36|20835.83|20715.83|10
1634005270000|2021-10-12 02:21:10|20835.81|20715.81|20834.16|20714.16|20836.05|20716.05|20833.93|20713.93|10
1634005280000|2021-10-12 02:21:20|20834.03|20714.03|20832.45|20712.45|20834.03|20714.03|20832.19|20712.19|9
1634005290000|2021-10-12 02:21:30|20832.61|20712.61|20832.1|20712.1|20832.75|20712.75|20832.1|20712.1|9
1634005300000|2021-10-12 02:21:40|20831.4|20711.4|20832.87|20712.87|20832.87|20712.87|20831.17|20711.17|9
1634005310000|2021-10-12 02:21:50|20832.85|20712.85|20831.55|20711.55|20832.86|20712.86|20831.55|20711.55|10
1634005320000|2021-10-12 02:22:00|20831.35|20711.35|20822.77|20702.77|20831.35|20711.35|20822.77|20702.77|10
1634005330000|2021-10-12 02:22:10|20822.28|20702.28|20822.18|20702.18|20822.9|20702.9|20821.9|20701.9|10
1634005340000|2021-10-12 02:22:20|20822.39|20702.39|20821.25|20701.25|20823.3|20703.3|20820.97|20700.97|10
1634005350000|2021-10-12 02:22:30|20821.11|20701.11|20820.06|20700.06|20821.76|20701.76|20820.06|20700.06|10
1634005360000|2021-10-12 02:22:40|20819.83|20699.83|20819.25|20699.25|20819.83|20699.83|20819.13|20699.13|10
1634005370000|2021-10-12 02:22:50|20819.14|20699.14|20819.78|20699.78|20820.57|20700.57|20819.14|20699.14|9
1634005380000|2021-10-12 02:23:00|20819.43|20699.43|20818.89|20698.89|20819.53|20699.53|20818.89|20698.89|10
1634005390000|2021-10-12 02:23:10|20818.75|20698.75|20815.9|20695.9|20819.16|20699.16|20815.9|20695.9|10
1634005400000|2021-10-12 02:23:20|20814.88|20694.88|20812.18|20692.18|20814.95|20694.95|20812.18|20692.18|10
1634005410000|2021-10-12 02:23:30|20812.72|20692.72|20810.38|20690.38|20812.72|20692.72|20810.27|20690.27|10
1634005420000|2021-10-12 02:23:40|20810.44|20690.44|20810.99|20690.99|20811.46|20691.46|20810.06|20690.06|9
1634005430000|2021-10-12 02:23:50|20811.1|20691.1|20809.66|20689.66|20812.69|20692.69|20809.66|20689.66|10
1634005440000|2021-10-12 02:24:00|20808.11|20688.11|20804.06|20684.06|20808.11|20688.11|20803.89|20683.89|10
1634005450000|2021-10-12 02:24:10|20802.61|20682.61|20800.95|20680.95|20802.62|20682.62|20800.95|20680.95|10
1634005460000|2021-10-12 02:24:20|20800.71|20680.71|20801.15|20681.15|20802.01|20682.01|20800.64|20680.64|10
1634005470000|2021-10-12 02:24:30|20800.53|20680.53|20794.81|20674.81|20800.53|20680.53|20794.81|20674.81|10
1634005480000|2021-10-12 02:24:40|20795.11|20675.11|20794.07|20674.07|20795.5|20675.5|20794.07|20674.07|10
1634005490000|2021-10-12 02:24:50|20793.21|20673.21|20790.66|20670.66|20793.21|20673.21|20790.65|20670.65|10
1634005500000|2021-10-12 02:25:00|20788.8|20668.8|20785.5|20665.5|20788.8|20668.8|20784.82|20664.82|10
1634005510000|2021-10-12 02:25:10|20785.47|20665.47|20787.06|20667.06|20787.33|20667.33|20785.26|20665.26|10
1634005520000|2021-10-12 02:25:20|20786.08|20666.08|20782.49|20662.49|20786.08|20666.08|20782.08|20662.08|10
1634005530000|2021-10-12 02:25:30|20782.62|20662.62|20780.48|20660.48|20782.62|20662.62|20779.79|20659.79|10
1634005540000|2021-10-12 02:25:40|20779.91|20659.91|20777.68|20657.68|20780.15|20660.15|20777.68|20657.68|10
1634005550000|2021-10-12 02:25:50|20777.66|20657.66|20776.69|20656.69|20777.9|20657.9|20776.45|20656.45|10
1634005560000|2021-10-12 02:26:00|20776.14|20656.14|20774.52|20654.52|20776.14|20656.14|20774.02|20654.02|10
1634005570000|2021-10-12 02:26:10|20774.05|20654.05|20774.56|20654.56|20775.1|20655.1|20773.58|20653.58|10
1634005580000|2021-10-12 02:26:20|20774.77|20654.77|20777.66|20657.66|20777.66|20657.66|20774.77|20654.77|9
1634005590000|2021-10-12 02:26:30|20778.62|20658.62|20778.14|20658.14|20779.56|20659.56|20778.14|20658.14|10
1634005600000|2021-10-12 02:26:40|20778.04|20658.04|20776.58|20656.58|20778.04|20658.04|20776.34|20656.34|10
1634005610000|2021-10-12 02:26:50|20776.48|20656.48|20775.7|20655.7|20776.48|20656.48|20774.48|20654.48|10
1634005620000|2021-10-12 02:27:00|20775.54|20655.54|20775.24|20655.24|20776.79|20656.79|20775.24|20655.24|10
1634005630000|2021-10-12 02:27:10|20775.96|20655.96|20776.91|20656.91|20776.91|20656.91|20775.52|20655.52|10
1634005640000|2021-10-12 02:27:20|20776.74|20656.74|20778.02|20658.02|20778.43|20658.43|20776.74|20656.74|10
1634005650000|2021-10-12 02:27:30|20778.9|20658.9|20780.73|20660.73|20780.73|20660.73|20778.24|20658.24|10
1634005660000|2021-10-12 02:27:40|20781.03|20661.03|20780.88|20660.88|20781.89|20661.89|20780.57|20660.57|10
1634005670000|2021-10-12 02:27:50|20779.56|20659.56|20780.96|20660.96|20780.96|20660.96|20779.42|20659.42|10
1634005680000|2021-10-12 02:28:00|20780.79|20660.79|20783.96|20663.96|20783.96|20663.96|20780.79|20660.79|10
1634005690000|2021-10-12 02:28:10|20783.82|20663.82|20790.39|20670.39|20790.39|20670.39|20782.86|20662.86|9
1634005700000|2021-10-12 02:28:20|20791.14|20671.14|20793.19|20673.19|20793.19|20673.19|20790.44|20670.44|10
1634005710000|2021-10-12 02:28:30|20793.26|20673.26|20796.21|20676.21|20796.21|20676.21|20793.26|20673.26|10
1634005720000|2021-10-12 02:28:40|20797.82|20677.82|20800.52|20680.52|20800.52|20680.52|20797.82|20677.82|10
1634005730000|2021-10-12 02:28:50|20800.35|20680.35|20800|20680|20801.8|20681.8|20799.22|20679.22|10
1634005740000|2021-10-12 02:29:00|20799.69|20679.69|20794.78|20674.78|20799.69|20679.69|20794.78|20674.78|10
1634005750000|2021-10-12 02:29:10|20795.15|20675.15|20789.61|20669.61|20795.15|20675.15|20789.16|20669.16|10
1634005760000|2021-10-12 02:29:20|20788.85|20668.85|20785.9|20665.9|20788.96|20668.96|20785.9|20665.9|10
1634005770000|2021-10-12 02:29:30|20786.53|20666.53|20786.58|20666.58|20787.48|20667.48|20786.53|20666.53|10
1634005780000|2021-10-12 02:29:40|20786.72|20666.72|20784.63|20664.63|20786.72|20666.72|20784.63|20664.63|10
1634005790000|2021-10-12 02:29:50|20784.52|20664.52|20782.9|20662.9|20785.64|20665.64|20782.76|20662.76|9
1634005800000|2021-10-12 02:30:00|20782.93|20662.93|20782.48|20662.48|20782.93|20662.93|20781.68|20661.68|9
1634005810000|2021-10-12 02:30:10|20782.32|20662.32|20779.76|20659.76|20782.64|20662.64|20779.76|20659.76|10
1634005820000|2021-10-12 02:30:20|20779.54|20659.54|20778.12|20658.12|20779.59|20659.59|20778.12|20658.12|10
1634005830000|2021-10-12 02:30:30|20777.63|20657.63|20777.68|20657.68|20777.91|20657.91|20777.37|20657.37|10
1634005840000|2021-10-12 02:30:40|20777.6|20657.6|20773.47|20653.47|20777.6|20657.6|20772.76|20652.76|10
1634005850000|2021-10-12 02:30:50|20771.6|20651.6|20774.56|20654.56|20775.17|20655.17|20771.54|20651.54|10
1634005860000|2021-10-12 02:31:00|20775.98|20655.98|20775.53|20655.53|20775.98|20655.98|20775.2|20655.2|10
1634005870000|2021-10-12 02:31:10|20776.43|20656.43|20780.65|20660.65|20780.65|20660.65|20776.43|20656.43|10
1634005880000|2021-10-12 02:31:20|20780.47|20660.47|20782.51|20662.51|20782.51|20662.51|20780.47|20660.47|9
1634005890000|2021-10-12 02:31:30|20781.86|20661.86|20783.45|20663.45|20783.45|20663.45|20781.78|20661.78|10
1634005900000|2021-10-12 02:31:40|20783.56|20663.56|20785.79|20665.79|20785.79|20665.79|20783.49|20663.49|9
1634005910000|2021-10-12 02:31:50|20785.89|20665.89|20787.33|20667.33|20787.64|20667.64|20785.13|20665.13|9
1634005920000|2021-10-12 02:32:00|20787.91|20667.91|20784.78|20664.78|20787.94|20667.94|20784.77|20664.77|10
1634005930000|2021-10-12 02:32:10|20784.99|20664.99|20791.33|20671.33|20791.33|20671.33|20784.99|20664.99|10
1634005940000|2021-10-12 02:32:20|20792.51|20672.51|20801.06|20681.06|20801.06|20681.06|20792.51|20672.51|10
1634005950000|2021-10-12 02:32:30|20801.29|20681.29|20803.18|20683.18|20803.18|20683.18|20801.28|20681.28|10
1634005960000|2021-10-12 02:32:40|20804.64|20684.64|20806.92|20686.92|20806.92|20686.92|20804.64|20684.64|10
1634005970000|2021-10-12 02:32:50|20809.63|20689.63|20812.95|20692.95|20812.95|20692.95|20809.63|20689.63|9
1634005980000|2021-10-12 02:33:00|20813.72|20693.72|20813.72|20693.72|20815.52|20695.52|20813.4|20693.4|10
1634005990000|2021-10-12 02:33:10|20812.82|20692.82|20808.44|20688.44|20812.82|20692.82|20808.41|20688.41|10
1634006000000|2021-10-12 02:33:20|20807.78|20687.78|20807.11|20687.11|20807.78|20687.78|20805.93|20685.93|10
1634006010000|2021-10-12 02:33:30|20808.09|20688.09|20809.15|20689.15|20809.99|20689.99|20808.09|20688.09|10
1634006020000|2021-10-12 02:33:40|20809.38|20689.38|20811.19|20691.19|20811.4|20691.4|20809.19|20689.19|10
1634006030000|2021-10-12 02:33:50|20812.12|20692.12|20808.71|20688.71|20812.18|20692.18|20808.71|20688.71|10
1634006040000|2021-10-12 02:34:00|20808.66|20688.66|20808.44|20688.44|20809.17|20689.17|20808.44|20688.44|9
1634006050000|2021-10-12 02:34:10|20808.41|20688.41|20804.96|20684.96|20808.41|20688.41|20804.96|20684.96|9
1634006060000|2021-10-12 02:34:20|20805.07|20685.07|20807.48|20687.48|20807.48|20687.48|20804.27|20684.27|10
1634006070000|2021-10-12 02:34:30|20808.37|20688.37|20808.09|20688.09|20808.37|20688.37|20807.44|20687.44|10
1634006080000|2021-10-12 02:34:40|20807.94|20687.94|20807.38|20687.38|20808.09|20688.09|20807.38|20687.38|8
1634006090000|2021-10-12 02:34:50|20806.72|20686.72|20805.66|20685.66|20806.72|20686.72|20804.32|20684.32|10
1634006100000|2021-10-12 02:35:00|20806.04|20686.04|20810.54|20690.54|20810.84|20690.84|20806.04|20686.04|10
1634006110000|2021-10-12 02:35:10|20810.68|20690.68|20808.25|20688.25|20811.25|20691.25|20808.25|20688.25|10
1634006120000|2021-10-12 02:35:20|20807.47|20687.47|20807.25|20687.25|20807.88|20687.88|20807.25|20687.25|10
1634006130000|2021-10-12 02:35:30|20807.17|20687.17|20805.18|20685.18|20807.17|20687.17|20805.09|20685.09|10
1634006140000|2021-10-12 02:35:40|20805.57|20685.57|20805.89|20685.89|20805.89|20685.89|20805.09|20685.09|10
1634006150000|2021-10-12 02:35:50|20805.41|20685.41|20805.76|20685.76|20805.76|20685.76|20804.49|20684.49|9
1634006160000|2021-10-12 02:36:00|20804.54|20684.54|20801.4|20681.4|20804.55|20684.55|20801.4|20681.4|10
1634006170000|2021-10-12 02:36:10|20801.97|20681.97|20803.8|20683.8|20803.8|20683.8|20801.58|20681.58|10
1634006180000|2021-10-12 02:36:20|20803.61|20683.61|20801.31|20681.31|20803.61|20683.61|20801.3|20681.3|7
1634006190000|2021-10-12 02:36:30|20802.09|20682.09|20803.48|20683.48|20803.85|20683.85|20802.09|20682.09|10
1634006200000|2021-10-12 02:36:40|20803.02|20683.02|20798.02|20678.02|20803.02|20683.02|20797.4|20677.4|10
1634006210000|2021-10-12 02:36:50|20797.98|20677.98|20798.71|20678.71|20798.71|20678.71|20797.81|20677.81|10
1634006220000|2021-10-12 02:37:00|20798.48|20678.48|20795.92|20675.92|20798.71|20678.71|20795.8|20675.8|9
1634006230000|2021-10-12 02:37:10|20796.56|20676.56|20799.77|20679.77|20799.77|20679.77|20795.45|20675.45|10
1634006240000|2021-10-12 02:37:20|20799.63|20679.63|20798.94|20678.94|20799.63|20679.63|20797.86|20677.86|10
1634006250000|2021-10-12 02:37:30|20799.31|20679.31|20799.65|20679.65|20800.15|20680.15|20799.31|20679.31|10
1634006260000|2021-10-12 02:37:40|20799.08|20679.08|20801.4|20681.4|20801.4|20681.4|20798.94|20678.94|10
1634006270000|2021-10-12 02:37:50|20801.44|20681.44|20802.62|20682.62|20803.13|20683.13|20801.39|20681.39|10
1634006280000|2021-10-12 02:38:00|20802.83|20682.83|20803.88|20683.88|20804|20684|20802.83|20682.83|10
1634006290000|2021-10-12 02:38:10|20804.56|20684.56|20805.85|20685.85|20806.44|20686.44|20804.43|20684.43|10
1634006300000|2021-10-12 02:38:20|20806.11|20686.11|20807.29|20687.29|20807.29|20687.29|20805.95|20685.95|6
1634006310000|2021-10-12 02:38:30|20807.24|20687.24|20808.65|20688.65|20808.65|20688.65|20806.94|20686.94|10
1634006320000|2021-10-12 02:38:40|20808.24|20688.24|20808.69|20688.69|20809.04|20689.04|20807.96|20687.96|10
1634006330000|2021-10-12 02:38:50|20808.05|20688.05|20804.66|20684.66|20808.05|20688.05|20804.59|20684.59|9
1634006340000|2021-10-12 02:39:00|20804.54|20684.54|20805.19|20685.19|20805.19|20685.19|20804.2|20684.2|10
1634006350000|2021-10-12 02:39:10|20804.98|20684.98|20799.69|20679.69|20804.98|20684.98|20799.69|20679.69|10
1634006360000|2021-10-12 02:39:20|20799.92|20679.92|20799.81|20679.81|20800.21|20680.21|20799.34|20679.34|10
1634006370000|2021-10-12 02:39:30|20799.85|20679.85|20799.87|20679.87|20800.37|20680.37|20799.58|20679.58|9
1634006380000|2021-10-12 02:39:40|20800.52|20680.52|20804.52|20684.52|20804.52|20684.52|20800.52|20680.52|10
1634006390000|2021-10-12 02:39:50|20804.96|20684.96|20803.31|20683.31|20805.13|20685.13|20803.11|20683.11|10
1634006400000|2021-10-12 02:40:00|20803.11|20683.11|20804.13|20684.13|20804.32|20684.32|20802.63|20682.63|10
1634006410000|2021-10-12 02:40:10|20804.46|20684.46|20804.21|20684.21|20804.95|20684.95|20804.1|20684.1|10
1634006420000|2021-10-12 02:40:20|20803.59|20683.59|20806.56|20686.56|20806.62|20686.62|20803.59|20683.59|9
1634006430000|2021-10-12 02:40:30|20806.85|20686.85|20804.89|20684.89|20806.85|20686.85|20804.89|20684.89|10
1634006440000|2021-10-12 02:40:40|20804.87|20684.87|20802.74|20682.74|20805.09|20685.09|20802.74|20682.74|10
1634006450000|2021-10-12 02:40:50|20803.46|20683.46|20803.07|20683.07|20804|20684|20803.07|20683.07|10
1634006460000|2021-10-12 02:41:00|20802.67|20682.67|20801.85|20681.85|20802.69|20682.69|20801.85|20681.85|10
1634006470000|2021-10-12 02:41:10|20802.92|20682.92|20801.4|20681.4|20803.09|20683.09|20801.4|20681.4|9
1634006480000|2021-10-12 02:41:20|20801.38|20681.38|20799.83|20679.83|20801.71|20681.71|20799.83|20679.83|10
1634006490000|2021-10-12 02:41:30|20799.85|20679.85|20804.61|20684.61|20804.61|20684.61|20799.73|20679.73|10
1634006500000|2021-10-12 02:41:40|20806.23|20686.23|20812.86|20692.86|20812.86|20692.86|20806.23|20686.23|10
1634006510000|2021-10-12 02:41:50|20813.21|20693.21|20815.97|20695.97|20815.97|20695.97|20813.21|20693.21|10
1634006520000|2021-10-12 02:42:00|20816.43|20696.43|20817.57|20697.57|20817.92|20697.92|20816.18|20696.18|10
1634006530000|2021-10-12 02:42:10|20818.06|20698.06|20819.8|20699.8|20819.8|20699.8|20817.62|20697.62|10
1634006540000|2021-10-12 02:42:20|20820.19|20700.19|20822.27|20702.27|20822.62|20702.62|20820.19|20700.19|10
1634006550000|2021-10-12 02:42:30|20822.45|20702.45|20823.83|20703.83|20823.83|20703.83|20822.11|20702.11|10
1634006560000|2021-10-12 02:42:40|20823.69|20703.69|20824.46|20704.46|20824.46|20704.46|20823.68|20703.68|10
1634006570000|2021-10-12 02:42:50|20824.47|20704.47|20826.94|20706.94|20826.94|20706.94|20823.94|20703.94|10
1634006580000|2021-10-12 02:43:00|20826.82|20706.82|20828.98|20708.98|20828.98|20708.98|20826.82|20706.82|10
1634006590000|2021-10-12 02:43:10|20828.94|20708.94|20832.24|20712.24|20832.24|20712.24|20828.94|20708.94|10
1634006600000|2021-10-12 02:43:20|20833.99|20713.99|20833.72|20713.72|20834.92|20714.92|20832.91|20712.91|9
1634006610000|2021-10-12 02:43:30|20833.76|20713.76|20830.55|20710.55|20835.64|20715.64|20830.55|20710.55|8
1634006620000|2021-10-12 02:43:40|20830.42|20710.42|20828.24|20708.24|20831.39|20711.39|20828.24|20708.24|9
1634006630000|2021-10-12 02:43:50|20828.44|20708.44|20825.63|20705.63|20828.44|20708.44|20824.9|20704.9|10
1634006640000|2021-10-12 02:44:00|20825.05|20705.05|20820.95|20700.95|20825.05|20705.05|20820.95|20700.95|10
1634006650000|2021-10-12 02:44:10|20820.74|20700.74|20816.51|20696.51|20821.22|20701.22|20816.51|20696.51|9
1634006660000|2021-10-12 02:44:20|20814.76|20694.76|20806.69|20686.69|20814.76|20694.76|20806.69|20686.69|10
1634006670000|2021-10-12 02:44:30|20805.51|20685.51|20799.55|20679.55|20805.73|20685.73|20799.55|20679.55|10
1634006680000|2021-10-12 02:44:40|20799.3|20679.3|20794.42|20674.42|20799.7|20679.7|20794.42|20674.42|10
1634006690000|2021-10-12 02:44:50|20794.63|20674.63|20788.21|20668.21|20794.63|20674.63|20788.21|20668.21|10
1634006700000|2021-10-12 02:45:00|20786.94|20666.94|20781.93|20661.93|20786.94|20666.94|20781.81|20661.81|10
1634006710000|2021-10-12 02:45:10|20780.47|20660.47|20775.02|20655.02|20780.47|20660.47|20775.02|20655.02|10
1634006720000|2021-10-12 02:45:20|20775.68|20655.68|20773.1|20653.1|20775.75|20655.75|20773.1|20653.1|9
1634006730000|2021-10-12 02:45:30|20772.97|20652.97|20769.28|20649.28|20772.97|20652.97|20769.28|20649.28|10
1634006740000|2021-10-12 02:45:40|20769|20649|20762.56|20642.56|20769|20649|20762.56|20642.56|10
1634006750000|2021-10-12 02:45:50|20761.62|20641.62|20758.72|20638.72|20761.7|20641.7|20756.86|20636.86|10
1634006760000|2021-10-12 02:46:00|20758.74|20638.74|20758.39|20638.39|20759.39|20639.39|20758.1|20638.1|10
1634006770000|2021-10-12 02:46:10|20756.92|20636.92|20758.14|20638.14|20759.61|20639.61|20756.92|20636.92|10
1634006780000|2021-10-12 02:46:20|20757.2|20637.2|20754.67|20634.67|20757.83|20637.83|20754.67|20634.67|10
1634006790000|2021-10-12 02:46:30|20754.65|20634.65|20750.45|20630.45|20754.65|20634.65|20750.45|20630.45|9
1634006800000|2021-10-12 02:46:40|20750.37|20630.37|20746.01|20626.01|20750.37|20630.37|20746.01|20626.01|10
1634006810000|2021-10-12 02:46:50|20743.45|20623.45|20744.11|20624.11|20745.01|20625.01|20743.03|20623.03|10
1634006820000|2021-10-12 02:47:00|20744.52|20624.52|20742.31|20622.31|20744.56|20624.56|20742.31|20622.31|10
1634006830000|2021-10-12 02:47:10|20742.44|20622.44|20742.04|20622.04|20742.44|20622.44|20740.45|20620.45|10
1634006840000|2021-10-12 02:47:20|20742.33|20622.33|20740.41|20620.41|20742.83|20622.83|20739.63|20619.63|9
1634006850000|2021-10-12 02:47:30|20740.16|20620.16|20739.56|20619.56|20741.22|20621.22|20739.22|20619.22|10
1634006860000|2021-10-12 02:47:40|20740.31|20620.31|20743.74|20623.74|20743.74|20623.74|20739.95|20619.95|10
1634006870000|2021-10-12 02:47:50|20742.64|20622.64|20742.87|20622.87|20743.75|20623.75|20742.15|20622.15|10
1634006880000|2021-10-12 02:48:00|20741.73|20621.73|20732.06|20612.06|20741.73|20621.73|20732.06|20612.06|10
1634006890000|2021-10-12 02:48:10|20731.91|20611.91|20728.62|20608.62|20731.91|20611.91|20727.94|20607.94|10
1634006900000|2021-10-12 02:48:20|20728.15|20608.15|20727.09|20607.09|20728.15|20608.15|20726.46|20606.46|10
1634006910000|2021-10-12 02:48:30|20726.69|20606.69|20722.8|20602.8|20726.69|20606.69|20722.59|20602.59|9
1634006920000|2021-10-12 02:48:40|20723.34|20603.34|20724.31|20604.31|20724.31|20604.31|20722.96|20602.96|10
1634006930000|2021-10-12 02:48:50|20724.7|20604.7|20728.13|20608.13|20728.13|20608.13|20724.69|20604.69|10
1634006940000|2021-10-12 02:49:00|20727.64|20607.64|20728.38|20608.38|20728.91|20608.91|20727.45|20607.45|10
1634006950000|2021-10-12 02:49:10|20726.32|20606.32|20723.78|20603.78|20726.32|20606.32|20723.78|20603.78|10
1634006960000|2021-10-12 02:49:20|20723.76|20603.76|20725.02|20605.02|20725.92|20605.92|20723.47|20603.47|10
1634006970000|2021-10-12 02:49:30|20724.91|20604.91|20727.09|20607.09|20727.12|20607.12|20724.91|20604.91|10
1634006980000|2021-10-12 02:49:40|20727.9|20607.9|20730.01|20610.01|20730.01|20610.01|20727.72|20607.72|10
1634006990000|2021-10-12 02:49:50|20729.98|20609.98|20727.58|20607.58|20730.74|20610.74|20727.55|20607.55|10
1634007000000|2021-10-12 02:50:00|20726.89|20606.89|20720.49|20600.49|20726.89|20606.89|20720.49|20600.49|10
1634007010000|2021-10-12 02:50:10|20719.85|20599.85|20719.07|20599.07|20719.85|20599.85|20717.98|20597.98|10
1634007020000|2021-10-12 02:50:20|20718.63|20598.63|20723.29|20603.29|20723.29|20603.29|20718.63|20598.63|10
1634007030000|2021-10-12 02:50:30|20722.97|20602.97|20722.71|20602.71|20723.6|20603.6|20721.4|20601.4|10
1634007040000|2021-10-12 02:50:40|20722.57|20602.57|20722.44|20602.44|20722.76|20602.76|20721.91|20601.91|10
1634007050000|2021-10-12 02:50:50|20722.56|20602.56|20718.01|20598.01|20722.62|20602.62|20718.01|20598.01|10
1634007060000|2021-10-12 02:51:00|20716.67|20596.67|20716.02|20596.02|20717.31|20597.31|20716.02|20596.02|10
1634007070000|2021-10-12 02:51:10|20715.45|20595.45|20715.09|20595.09|20715.81|20595.81|20715.09|20595.09|10
1634007080000|2021-10-12 02:51:20|20714.96|20594.96|20714.15|20594.15|20716.7|20596.7|20713.87|20593.87|10
1634007090000|2021-10-12 02:51:30|20714.11|20594.11|20714.01|20594.01|20714.11|20594.11|20713.51|20593.51|10
1634007100000|2021-10-12 02:51:40|20714.54|20594.54|20715.42|20595.42|20715.77|20595.77|20714.54|20594.54|8
1634007110000|2021-10-12 02:51:50|20715.34|20595.34|20715.66|20595.66|20716.49|20596.49|20715.34|20595.34|10
1634007120000|2021-10-12 02:52:00|20716.05|20596.05|20713.13|20593.13|20716.05|20596.05|20713.13|20593.13|10
1634007130000|2021-10-12 02:52:10|20713.53|20593.53|20711.18|20591.18|20713.53|20593.53|20711.16|20591.16|10
1634007140000|2021-10-12 02:52:20|20711.85|20591.85|20714.14|20594.14|20714.14|20594.14|20711.79|20591.79|10
1634007150000|2021-10-12 02:52:30|20714.66|20594.66|20717.33|20597.33|20717.33|20597.33|20714.31|20594.31|10
1634007160000|2021-10-12 02:52:40|20717.6|20597.6|20720.93|20600.93|20720.93|20600.93|20717.6|20597.6|9
1634007170000|2021-10-12 02:52:50|20720.89|20600.89|20724.13|20604.13|20724.13|20604.13|20720.89|20600.89|10
1634007180000|2021-10-12 02:53:00|20724.18|20604.18|20717.35|20597.35|20724.35|20604.35|20717.35|20597.35|10
1634007190000|2021-10-12 02:53:10|20717.16|20597.16|20715.93|20595.93|20718.24|20598.24|20715.93|20595.93|10
1634007200000|2021-10-12 02:53:20|20714.81|20594.81|20711.11|20591.11|20714.81|20594.81|20709.86|20589.86|10
1634007210000|2021-10-12 02:53:30|20710.53|20590.53|20705.41|20585.41|20710.53|20590.53|20705.41|20585.41|10
1634007220000|2021-10-12 02:53:40|20704.25|20584.25|20692.1|20572.1|20704.25|20584.25|20692.1|20572.1|10
1634007230000|2021-10-12 02:53:50|20692.06|20572.06|20689.84|20569.84|20692.06|20572.06|20689.07|20569.07|10
1634007240000|2021-10-12 02:54:00|20689.65|20569.65|20694.04|20574.04|20694.09|20574.09|20689.65|20569.65|10
1634007250000|2021-10-12 02:54:10|20695.56|20575.56|20698.95|20578.95|20700.64|20580.64|20695.56|20575.56|10
1634007260000|2021-10-12 02:54:20|20698.27|20578.27|20697.21|20577.21|20698.27|20578.27|20697.01|20577.01|10
1634007270000|2021-10-12 02:54:30|20698.51|20578.51|20696.56|20576.56|20698.51|20578.51|20695.9|20575.9|10
1634007280000|2021-10-12 02:54:40|20695.44|20575.44|20694.39|20574.39|20696.15|20576.15|20694.39|20574.39|10
1634007290000|2021-10-12 02:54:50|20694|20574|20692.81|20572.81|20695.11|20575.11|20692.81|20572.81|10
1634007300000|2021-10-12 02:55:00|20692.57|20572.57|20691.79|20571.79|20693.47|20573.47|20691.79|20571.79|10
1634007310000|2021-10-12 02:55:10|20691.35|20571.35|20691.2|20571.2|20691.75|20571.75|20690.84|20570.84|10
1634007320000|2021-10-12 02:55:20|20691|20571|20686.59|20566.59|20691|20571|20686.59|20566.59|10
1634007330000|2021-10-12 02:55:30|20685.71|20565.71|20684.44|20564.44|20686.1|20566.1|20684.29|20564.29|10
1634007340000|2021-10-12 02:55:40|20683.59|20563.59|20680.75|20560.75|20685.43|20565.43|20680.75|20560.75|10
1634007350000|2021-10-12 02:55:50|20680.48|20560.48|20673.57|20553.57|20680.48|20560.48|20673.39|20553.39|10
1634007360000|2021-10-12 02:56:00|20673.87|20553.87|20677.25|20557.25|20677.25|20557.25|20673.87|20553.87|10
1634007370000|2021-10-12 02:56:10|20677.34|20557.34|20677.15|20557.15|20677.34|20557.34|20675.75|20555.75|10
1634007380000|2021-10-12 02:56:20|20677.82|20557.82|20681.49|20561.49|20681.49|20561.49|20677.24|20557.24|10
1634007390000|2021-10-12 02:56:30|20680.93|20560.93|20681.32|20561.32|20682.22|20562.22|20680.63|20560.63|10
1634007400000|2021-10-12 02:56:40|20681.29|20561.29|20684.34|20564.34|20684.34|20564.34|20681.21|20561.21|10
1634007410000|2021-10-12 02:56:50|20684.48|20564.48|20686.19|20566.19|20686.19|20566.19|20684.09|20564.09|10
1634007420000|2021-10-12 02:57:00|20684.99|20564.99|20688.3|20568.3|20688.34|20568.34|20684.91|20564.91|9
1634007430000|2021-10-12 02:57:10|20688.32|20568.32|20690.98|20570.98|20690.98|20570.98|20687.85|20567.85|10
1634007440000|2021-10-12 02:57:20|20691.63|20571.63|20694.19|20574.19|20694.94|20574.94|20691.63|20571.63|10
1634007450000|2021-10-12 02:57:30|20693.93|20573.93|20698.26|20578.26|20698.26|20578.26|20693.93|20573.93|9
1634007460000|2021-10-12 02:57:40|20697.39|20577.39|20697.43|20577.43|20698.4|20578.4|20696.72|20576.72|9
1634007470000|2021-10-12 02:57:50|20697.69|20577.69|20698.59|20578.59|20698.82|20578.82|20696.92|20576.92|10
1634007480000|2021-10-12 02:58:00|20698.44|20578.44|20694.96|20574.96|20698.75|20578.75|20694.96|20574.96|10
1634007490000|2021-10-12 02:58:10|20694.56|20574.56|20695.13|20575.13|20696.01|20576.01|20694.38|20574.38|10
1634007500000|2021-10-12 02:58:20|20694.07|20574.07|20693.25|20573.25|20694.47|20574.47|20693.25|20573.25|10
1634007510000|2021-10-12 02:58:30|20693.43|20573.43|20693.19|20573.19|20696.26|20576.26|20693.19|20573.19|10
1634007520000|2021-10-12 02:58:40|20693.06|20573.06|20693.37|20573.37|20694.11|20574.11|20692.68|20572.68|10
1634007530000|2021-10-12 02:58:50|20693.34|20573.34|20693.53|20573.53|20694.45|20574.45|20693.09|20573.09|10
1634007540000|2021-10-12 02:59:00|20693.61|20573.61|20693.95|20573.95|20694.08|20574.08|20693.12|20573.12|10
1634007550000|2021-10-12 02:59:10|20694.28|20574.28|20699.74|20579.74|20699.74|20579.74|20694.28|20574.28|10
1634007560000|2021-10-12 02:59:20|20699.88|20579.88|20700.7|20580.7|20701.11|20581.11|20699.88|20579.88|10
1634007570000|2021-10-12 02:59:30|20700.99|20580.99|20705.26|20585.26|20705.28|20585.28|20700.99|20580.99|10
1634007580000|2021-10-12 02:59:40|20704.98|20584.98|20704.87|20584.87|20706.39|20586.39|20704.57|20584.57|10
1634007590000|2021-10-12 02:59:50|20704.49|20584.49|20703.6|20583.6|20704.49|20584.49|20702.77|20582.77|10
1634007600000|2021-10-12 03:00:00|20703.65|20583.65|20702.09|20582.09|20703.65|20583.65|20701.67|20581.67|10
1634007610000|2021-10-12 03:00:10|20702.21|20582.21|20699.64|20579.64|20702.21|20582.21|20699.64|20579.64|9
1634007620000|2021-10-12 03:00:20|20699.48|20579.48|20696.6|20576.6|20699.57|20579.57|20696.6|20576.6|10
1634007630000|2021-10-12 03:00:30|20698.2|20578.2|20697.62|20577.62|20698.97|20578.97|20697.19|20577.19|9
1634007640000|2021-10-12 03:00:40|20697.79|20577.79|20696.58|20576.58|20697.79|20577.79|20696.44|20576.44|8
1634007650000|2021-10-12 03:00:50|20697.22|20577.22|20696.22|20576.22|20697.22|20577.22|20696.22|20576.22|10
1634007660000|2021-10-12 03:01:00|20695.54|20575.54|20693.85|20573.85|20695.56|20575.56|20693.85|20573.85|9
1634007670000|2021-10-12 03:01:10|20693.53|20573.53|20693.59|20573.59|20693.66|20573.66|20693.39|20573.39|9
1634007680000|2021-10-12 03:01:20|20693.75|20573.75|20694.8|20574.8|20694.99|20574.99|20693.52|20573.52|9
1634007690000|2021-10-12 03:01:30|20695.95|20575.95|20696.64|20576.64|20696.64|20576.64|20695.17|20575.17|10
1634007700000|2021-10-12 03:01:40|20696.48|20576.48|20696.58|20576.58|20697.16|20577.16|20696.48|20576.48|10
1634007710000|2021-10-12 03:01:50|20696.79|20576.79|20698.28|20578.28|20698.39|20578.39|20696.7|20576.7|10
1634007720000|2021-10-12 03:02:00|20698.67|20578.67|20698.67|20578.67|20698.67|20578.67|20697.38|20577.38|10
1634007730000|2021-10-12 03:02:10|20699.16|20579.16|20699.32|20579.32|20700.25|20580.25|20698.56|20578.56|10
1634007740000|2021-10-12 03:02:20|20699.12|20579.12|20697.26|20577.26|20699.53|20579.53|20697.26|20577.26|10
1634007750000|2021-10-12 03:02:30|20696.95|20576.95|20698.91|20578.91|20698.91|20578.91|20696.01|20576.01|10
1634007760000|2021-10-12 03:02:40|20699.01|20579.01|20696.4|20576.4|20699.01|20579.01|20696.4|20576.4|10
1634007770000|2021-10-12 03:02:50|20696.55|20576.55|20693.34|20573.34|20696.55|20576.55|20693.34|20573.34|10
1634007780000|2021-10-12 03:03:00|20693.17|20573.17|20690.77|20570.77|20693.25|20573.25|20689.42|20569.42|10
1634007790000|2021-10-12 03:03:10|20689.36|20569.36|20684.6|20564.6|20690.76|20570.76|20684.6|20564.6|9
1634007800000|2021-10-12 03:03:20|20685.26|20565.26|20679.62|20559.62|20685.26|20565.26|20679.62|20559.62|10
1634007810000|2021-10-12 03:03:30|20679.01|20559.01|20674.77|20554.77|20679.41|20559.41|20674.77|20554.77|10
1634007820000|2021-10-12 03:03:40|20673.47|20553.47|20665.72|20545.72|20673.65|20553.65|20665.72|20545.72|10
1634007830000|2021-10-12 03:03:50|20665.83|20545.83|20660.53|20540.53|20665.83|20545.83|20659.74|20539.74|10
1634007840000|2021-10-12 03:04:00|20660.16|20540.16|20659.89|20539.89|20661.18|20541.18|20659.63|20539.63|10
1634007850000|2021-10-12 03:04:10|20659.43|20539.43|20659.02|20539.02|20659.96|20539.96|20658.78|20538.78|10
1634007860000|2021-10-12 03:04:20|20657.55|20537.55|20653.92|20533.92|20657.55|20537.55|20653.92|20533.92|10
1634007870000|2021-10-12 03:04:30|20653.15|20533.15|20651.11|20531.11|20653.15|20533.15|20651.11|20531.11|10
1634007880000|2021-10-12 03:04:40|20650.93|20530.93|20650.38|20530.38|20651.13|20531.13|20649.24|20529.24|10
1634007890000|2021-10-12 03:04:50|20649.77|20529.77|20650.87|20530.87|20651.3|20531.3|20649.77|20529.77|10
1634007900000|2021-10-12 03:05:00|20651.06|20531.06|20654.41|20534.41|20654.56|20534.56|20651.06|20531.06|10
1634007910000|2021-10-12 03:05:10|20655.42|20535.42|20661.42|20541.42|20661.42|20541.42|20655.42|20535.42|9
1634007920000|2021-10-12 03:05:20|20660.89|20540.89|20659.55|20539.55|20660.89|20540.89|20659.55|20539.55|9
1634007930000|2021-10-12 03:05:30|20659.79|20539.79|20658.97|20538.97|20659.79|20539.79|20658.83|20538.83|10
1634007940000|2021-10-12 03:05:40|20659.43|20539.43|20659.28|20539.28|20659.61|20539.61|20658.9|20538.9|10
1634007950000|2021-10-12 03:05:50|20659.34|20539.34|20657.72|20537.72|20659.45|20539.45|20657.72|20537.72|10
1634007960000|2021-10-12 03:06:00|20657.9|20537.9|20655.12|20535.12|20659.73|20539.73|20655.12|20535.12|10
1634007970000|2021-10-12 03:06:10|20655.31|20535.31|20655.12|20535.12|20655.31|20535.31|20654.15|20534.15|9
1634007980000|2021-10-12 03:06:20|20655.01|20535.01|20647.98|20527.98|20655.01|20535.01|20647.98|20527.98|9
1634007990000|2021-10-12 03:06:30|20648.12|20528.12|20645.57|20525.57|20648.12|20528.12|20645.57|20525.57|9
1634008000000|2021-10-12 03:06:40|20644.83|20524.83|20637.72|20517.72|20645.45|20525.45|20637.72|20517.72|10
1634008010000|2021-10-12 03:06:50|20634.93|20514.93|20634.73|20514.73|20634.93|20514.93|20633.01|20513.01|9
1634008020000|2021-10-12 03:07:00|20632.68|20512.68|20632.25|20512.25|20632.74|20512.74|20631.64|20511.64|10
1634008030000|2021-10-12 03:07:10|20631.36|20511.36|20634.16|20514.16|20634.16|20514.16|20631.11|20511.11|10
1634008040000|2021-10-12 03:07:20|20634.47|20514.47|20634.98|20514.98|20635.12|20515.12|20633.81|20513.81|10
1634008050000|2021-10-12 03:07:30|20635.06|20515.06|20634.01|20514.01|20635.53|20515.53|20633.33|20513.33|10
1634008060000|2021-10-12 03:07:40|20633.62|20513.62|20618.42|20498.42|20633.62|20513.62|20618.42|20498.42|10
1634008070000|2021-10-12 03:07:50|20618.03|20498.03|20612.66|20492.66|20618.03|20498.03|20611.95|20491.95|10
1634008080000|2021-10-12 03:08:00|20610.3|20490.3|20581.44|20461.44|20610.3|20490.3|20581.44|20461.44|10
1634008090000|2021-10-12 03:08:10|20580.8|20460.8|20585.57|20465.57|20586.3|20466.3|20580.8|20460.8|10
1634008100000|2021-10-12 03:08:20|20584.74|20464.74|20590.13|20470.13|20590.13|20470.13|20584.74|20464.74|10
1634008110000|2021-10-12 03:08:30|20591.23|20471.23|20582.53|20462.53|20593.08|20473.08|20582.53|20462.53|10
1634008120000|2021-10-12 03:08:40|20582.2|20462.2|20576.86|20456.86|20582.2|20462.2|20575.04|20455.04|10
1634008130000|2021-10-12 03:08:50|20576.3|20456.3|20578.89|20458.89|20578.89|20458.89|20575.06|20455.06|10
1634008140000|2021-10-12 03:09:00|20579.75|20459.75|20580.31|20460.31|20580.31|20460.31|20578.81|20458.81|9
1634008150000|2021-10-12 03:09:10|20581.2|20461.2|20581.81|20461.81|20583.52|20463.52|20581.2|20461.2|10
1634008160000|2021-10-12 03:09:20|20579.82|20459.82|20575.78|20455.78|20579.98|20459.98|20575.78|20455.78|9
1634008170000|2021-10-12 03:09:30|20574.74|20454.74|20570.35|20450.35|20574.74|20454.74|20570.35|20450.35|10
1634008180000|2021-10-12 03:09:40|20570.13|20450.13|20570.43|20450.43|20571.15|20451.15|20569.6|20449.6|10
1634008190000|2021-10-12 03:09:50|20569.73|20449.73|20568.77|20448.77|20569.73|20449.73|20568.62|20448.62|10
1634008200000|2021-10-12 03:10:00|20568.64|20448.64|20569.2|20449.2|20570.23|20450.23|20568.52|20448.52|10
1634008210000|2021-10-12 03:10:10|20568.98|20448.98|20561.94|20441.94|20569.74|20449.74|20561.94|20441.94|10
1634008220000|2021-10-12 03:10:20|20561.47|20441.47|20549.08|20429.08|20561.47|20441.47|20549.08|20429.08|10
1634008230000|2021-10-12 03:10:30|20547.12|20427.12|20520.7|20400.7|20547.12|20427.12|20520.7|20400.7|10
1634008240000|2021-10-12 03:10:40|20517.86|20397.86|20520.54|20400.54|20521.7|20401.7|20514.14|20394.14|10
1634008250000|2021-10-12 03:10:50|20519.28|20399.28|20516.49|20396.49|20519.37|20399.37|20516.45|20396.45|10
1634008260000|2021-10-12 03:11:00|20516.81|20396.81|20520.72|20400.72|20521.48|20401.48|20516.81|20396.81|10
1634008270000|2021-10-12 03:11:10|20519.93|20399.93|20523.2|20403.2|20523.2|20403.2|20519.19|20399.19|10
1634008280000|2021-10-12 03:11:20|20525.04|20405.04|20526|20406|20526.28|20406.28|20524.07|20404.07|10
1634008290000|2021-10-12 03:11:30|20525.96|20405.96|20526.98|20406.98|20526.98|20406.98|20524.69|20404.69|10
1634008300000|2021-10-12 03:11:40|20526.83|20406.83|20532.16|20412.16|20532.16|20412.16|20526.83|20406.83|10
1634008310000|2021-10-12 03:11:50|20531.7|20411.7|20537.16|20417.16|20537.16|20417.16|20531.7|20411.7|10
1634008320000|2021-10-12 03:12:00|20537.81|20417.81|20532.78|20412.78|20537.81|20417.81|20532.78|20412.78|10
1634008330000|2021-10-12 03:12:10|20531.03|20411.03|20530.1|20410.1|20531.03|20411.03|20529.59|20409.59|10
1634008340000|2021-10-12 03:12:20|20529.99|20409.99|20531.89|20411.89|20531.89|20411.89|20529.64|20409.64|10
1634008350000|2021-10-12 03:12:30|20532.16|20412.16|20531.23|20411.23|20532.58|20412.58|20530.62|20410.62|10
1634008360000|2021-10-12 03:12:40|20532.89|20412.89|20540.33|20420.33|20540.33|20420.33|20532.71|20412.71|10
1634008370000|2021-10-12 03:12:50|20540.48|20420.48|20540.03|20420.03|20540.48|20420.48|20537.02|20417.02|10
1634008380000|2021-10-12 03:13:00|20539.38|20419.38|20539.75|20419.75|20539.95|20419.95|20538.1|20418.1|9
1634008390000|2021-10-12 03:13:10|20540.62|20420.62|20541.67|20421.67|20541.67|20421.67|20540.3|20420.3|10
1634008400000|2021-10-12 03:13:20|20541.74|20421.74|20541.83|20421.83|20541.92|20421.92|20540.54|20420.54|10
1634008410000|2021-10-12 03:13:30|20543.96|20423.96|20544.2|20424.2|20545.73|20425.73|20543.69|20423.69|10
1634008420000|2021-10-12 03:13:40|20544.33|20424.33|20546.01|20426.01|20546.01|20426.01|20544.33|20424.33|10
1634008430000|2021-10-12 03:13:50|20545.97|20425.97|20542.37|20422.37|20545.97|20425.97|20541.03|20421.03|10
1634008440000|2021-10-12 03:14:00|20541.92|20421.92|20530.47|20410.47|20541.92|20421.92|20530.47|20410.47|10
1634008450000|2021-10-12 03:14:10|20530.06|20410.06|20531.19|20411.19|20531.67|20411.67|20529.78|20409.78|9
1634008460000|2021-10-12 03:14:20|20532.12|20412.12|20527.6|20407.6|20532.12|20412.12|20527.6|20407.6|9
1634008470000|2021-10-12 03:14:30|20527.7|20407.7|20529.62|20409.62|20530.65|20410.65|20527.7|20407.7|10
1634008480000|2021-10-12 03:14:40|20530.46|20410.46|20528.85|20408.85|20532.59|20412.59|20528.85|20408.85|10
1634008490000|2021-10-12 03:14:50|20528.02|20408.02|20524.89|20404.89|20528.02|20408.02|20523.53|20403.53|10
1634008500000|2021-10-12 03:15:00|20524.82|20404.82|20526.09|20406.09|20526.09|20406.09|20523.92|20403.92|10
1634008510000|2021-10-12 03:15:10|20526.54|20406.54|20529.37|20409.37|20529.37|20409.37|20526.11|20406.11|10
1634008520000|2021-10-12 03:15:20|20529.25|20409.25|20535.95|20415.95|20535.95|20415.95|20529.25|20409.25|10
1634008530000|2021-10-12 03:15:30|20535.98|20415.98|20540.56|20420.56|20540.56|20420.56|20535.43|20415.43|10
1634008540000|2021-10-12 03:15:40|20542.94|20422.94|20548.11|20428.11|20548.11|20428.11|20542.94|20422.94|9
1634008550000|2021-10-12 03:15:50|20548.94|20428.94|20554.46|20434.46|20554.46|20434.46|20548.94|20428.94|10
1634008560000|2021-10-12 03:16:00|20554.69|20434.69|20560.04|20440.04|20560.04|20440.04|20554.69|20434.69|10
1634008570000|2021-10-12 03:16:10|20560.72|20440.72|20568.02|20448.02|20568.02|20448.02|20560.72|20440.72|10
1634008580000|2021-10-12 03:16:20|20568.57|20448.57|20572.51|20452.51|20572.51|20452.51|20568.57|20448.57|10
1634008590000|2021-10-12 03:16:30|20571.64|20451.64|20573.47|20453.47|20573.47|20453.47|20570.67|20450.67|10
1634008600000|2021-10-12 03:16:40|20573.9|20453.9|20574.48|20454.48|20574.77|20454.77|20573.59|20453.59|10
1634008610000|2021-10-12 03:16:50|20574.59|20454.59|20575.02|20455.02|20575.62|20455.62|20574.32|20454.32|10
1634008620000|2021-10-12 03:17:00|20575.18|20455.18|20579.03|20459.03|20579.14|20459.14|20574.85|20454.85|10
1634008630000|2021-10-12 03:17:10|20579.78|20459.78|20587.09|20467.09|20587.09|20467.09|20579.78|20459.78|10
1634008640000|2021-10-12 03:17:20|20587.75|20467.75|20591.09|20471.09|20591.09|20471.09|20586.75|20466.75|10
1634008650000|2021-10-12 03:17:30|20590.35|20470.35|20591.92|20471.92|20592.47|20472.47|20590.18|20470.18|10
1634008660000|2021-10-12 03:17:40|20592.29|20472.29|20592.45|20472.45|20592.78|20472.78|20592.15|20472.15|10
1634008670000|2021-10-12 03:17:50|20592.35|20472.35|20590.77|20470.77|20592.35|20472.35|20590.1|20470.1|10
1634008680000|2021-10-12 03:18:00|20591.21|20471.21|20591.99|20471.99|20592.93|20472.93|20591.21|20471.21|10
1634008690000|2021-10-12 03:18:10|20592.07|20472.07|20596.91|20476.91|20596.91|20476.91|20591.99|20471.99|9
1634008700000|2021-10-12 03:18:20|20597.33|20477.33|20598.15|20478.15|20598.17|20478.17|20596.25|20476.25|10
1634008710000|2021-10-12 03:18:30|20597.68|20477.68|20599.04|20479.04|20599.04|20479.04|20595.49|20475.49|10
1634008720000|2021-10-12 03:18:40|20599.15|20479.15|20600.67|20480.67|20601.24|20481.24|20598.07|20478.07|10
1634008730000|2021-10-12 03:18:50|20601.04|20481.04|20601.81|20481.81|20601.81|20481.81|20600.08|20480.08|10
1634008740000|2021-10-12 03:19:00|20601.86|20481.86|20603.38|20483.38|20603.38|20483.38|20601.26|20481.26|10
1634008750000|2021-10-12 03:19:10|20603.54|20483.54|20605.14|20485.14|20605.14|20485.14|20603.38|20483.38|10
1634008760000|2021-10-12 03:19:20|20605.9|20485.9|20615.16|20495.16|20615.16|20495.16|20605.9|20485.9|10
1634008770000|2021-10-12 03:19:30|20614.72|20494.72|20615.85|20495.85|20616.44|20496.44|20614.72|20494.72|10
1634008780000|2021-10-12 03:19:40|20616.27|20496.27|20614.27|20494.27|20616.27|20496.27|20613.98|20493.98|10
1634008790000|2021-10-12 03:19:50|20614.08|20494.08|20613|20493|20614.08|20494.08|20612.8|20492.8|10
1634008800000|2021-10-12 03:20:00|20613.28|20493.28|20611.3|20491.3|20613.43|20493.43|20611.3|20491.3|10
1634008810000|2021-10-12 03:20:10|20611.25|20491.25|20609.67|20489.67|20611.25|20491.25|20608.69|20488.69|10
1634008820000|2021-10-12 03:20:20|20609.69|20489.69|20607.57|20487.57|20610.36|20490.36|20607.57|20487.57|10
1634008830000|2021-10-12 03:20:30|20605.57|20485.57|20598.55|20478.55|20605.57|20485.57|20597.94|20477.94|10
1634008840000|2021-10-12 03:20:40|20597.98|20477.98|20596.91|20476.91|20599.2|20479.2|20596.84|20476.84|10
1634008850000|2021-10-12 03:20:50|20597.04|20477.04|20595.08|20475.08|20597.04|20477.04|20594.11|20474.11|10
1634008860000|2021-10-12 03:21:00|20595.05|20475.05|20593.05|20473.05|20595.05|20475.05|20593.05|20473.05|10
1634008870000|2021-10-12 03:21:10|20592.6|20472.6|20589.21|20469.21|20592.93|20472.93|20589.21|20469.21|10
1634008880000|2021-10-12 03:21:20|20589.06|20469.06|20587.18|20467.18|20589.22|20469.22|20587.18|20467.18|10
1634008890000|2021-10-12 03:21:30|20586.94|20466.94|20583.88|20463.88|20587.95|20467.95|20583.88|20463.88|10
1634008900000|2021-10-12 03:21:40|20584.17|20464.17|20578.09|20458.09|20584.17|20464.17|20578.09|20458.09|10
1634008910000|2021-10-12 03:21:50|20576.88|20456.88|20577.05|20457.05|20577.88|20457.88|20576.88|20456.88|10
1634008920000|2021-10-12 03:22:00|20577.66|20457.66|20574.4|20454.4|20577.84|20457.84|20574.4|20454.4|10
1634008930000|2021-10-12 03:22:10|20574.94|20454.94|20576.05|20456.05|20576.05|20456.05|20574.63|20454.63|10
1634008940000|2021-10-12 03:22:20|20576.74|20456.74|20579.29|20459.29|20579.29|20459.29|20576.26|20456.26|10
1634008950000|2021-10-12 03:22:30|20580.34|20460.34|20581.05|20461.05|20581.17|20461.17|20580.34|20460.34|9
1634008960000|2021-10-12 03:22:40|20581.48|20461.48|20580.95|20460.95|20582.66|20462.66|20580.95|20460.95|10
1634008970000|2021-10-12 03:22:50|20580.8|20460.8|20579.48|20459.48|20580.8|20460.8|20579.48|20459.48|9
1634008980000|2021-10-12 03:23:00|20579.21|20459.21|20581.86|20461.86|20581.86|20461.86|20577.96|20457.96|10
1634008990000|2021-10-12 03:23:10|20582.65|20462.65|20583.7|20463.7|20583.7|20463.7|20582.32|20462.32|10
1634009000000|2021-10-12 03:23:20|20582.81|20462.81|20581.97|20461.97|20583.48|20463.48|20581.9|20461.9|10
1634009010000|2021-10-12 03:23:30|20582.21|20462.21|20578.31|20458.31|20582.21|20462.21|20578.31|20458.31|10
1634009020000|2021-10-12 03:23:40|20578.12|20458.12|20577.79|20457.79|20579.39|20459.39|20577.2|20457.2|10
1634009030000|2021-10-12 03:23:50|20577.36|20457.36|20579.82|20459.82|20579.82|20459.82|20576.52|20456.52|10
1634009040000|2021-10-12 03:24:00|20580.54|20460.54|20579.62|20459.62|20581.24|20461.24|20579.62|20459.62|9
1634009050000|2021-10-12 03:24:10|20580.55|20460.55|20581.49|20461.49|20581.8|20461.8|20579.24|20459.24|10
1634009060000|2021-10-12 03:24:20|20582.21|20462.21|20581.76|20461.76|20582.29|20462.29|20581.22|20461.22|9
1634009070000|2021-10-12 03:24:30|20582.49|20462.49|20585.38|20465.38|20585.38|20465.38|20582.13|20462.13|10
1634009080000|2021-10-12 03:24:40|20586.75|20466.75|20596.25|20476.25|20596.25|20476.25|20586.75|20466.75|10
1634009090000|2021-10-12 03:24:50|20596.49|20476.49|20601.86|20481.86|20602.31|20482.31|20596.49|20476.49|10
1634009100000|2021-10-12 03:25:00|20602.63|20482.63|20606.1|20486.1|20606.31|20486.31|20601.59|20481.59|10
1634009110000|2021-10-12 03:25:10|20605.94|20485.94|20611|20491|20611|20491|20605.94|20485.94|10
1634009120000|2021-10-12 03:25:20|20612.11|20492.11|20627.17|20507.17|20627.17|20507.17|20612.11|20492.11|10
1634009130000|2021-10-12 03:25:30|20627.34|20507.34|20630.88|20510.88|20630.88|20510.88|20627.01|20507.01|10
1634009140000|2021-10-12 03:25:40|20631.45|20511.45|20633.11|20513.11|20633.11|20513.11|20631.19|20511.19|10
1634009150000|2021-10-12 03:25:50|20633.01|20513.01|20632.83|20512.83|20635.75|20515.75|20632.83|20512.83|10
1634009160000|2021-10-12 03:26:00|20632.98|20512.98|20640.33|20520.33|20640.33|20520.33|20632.98|20512.98|10
1634009170000|2021-10-12 03:26:10|20639.82|20519.82|20638.97|20518.97|20639.91|20519.91|20638.9|20518.9|10
1634009180000|2021-10-12 03:26:20|20641.26|20521.26|20641.87|20521.87|20642|20522|20641.16|20521.16|10
1634009190000|2021-10-12 03:26:30|20641.8|20521.8|20644.01|20524.01|20644.01|20524.01|20641.59|20521.59|8
1634009200000|2021-10-12 03:26:40|20645.59|20525.59|20647.16|20527.16|20647.62|20527.62|20645.01|20525.01|10
1634009210000|2021-10-12 03:26:50|20647.23|20527.23|20647.84|20527.84|20647.85|20527.85|20646.83|20526.83|10
1634009220000|2021-10-12 03:27:00|20648.51|20528.51|20648.47|20528.47|20649.3|20529.3|20648.38|20528.38|10
1634009230000|2021-10-12 03:27:10|20649.11|20529.11|20648.8|20528.8|20649.47|20529.47|20648.6|20528.6|10
1634009240000|2021-10-12 03:27:20|20649.13|20529.13|20647.39|20527.39|20649.13|20529.13|20647.39|20527.39|10
1634009250000|2021-10-12 03:27:30|20647.64|20527.64|20645.16|20525.16|20647.66|20527.66|20644.43|20524.43|9
1634009260000|2021-10-12 03:27:40|20645.83|20525.83|20653.21|20533.21|20653.21|20533.21|20645.83|20525.83|10
1634009270000|2021-10-12 03:27:50|20653.77|20533.77|20657.37|20537.37|20657.37|20537.37|20653.77|20533.77|10
1634009280000|2021-10-12 03:28:00|20657.33|20537.33|20658.85|20538.85|20658.85|20538.85|20657.1|20537.1|10
1634009290000|2021-10-12 03:28:10|20659.07|20539.07|20657.26|20537.26|20659.07|20539.07|20657.01|20537.01|9
1634009300000|2021-10-12 03:28:20|20657.06|20537.06|20656.74|20536.74|20657.06|20537.06|20655.42|20535.42|10
1634009310000|2021-10-12 03:28:30|20657.06|20537.06|20656.66|20536.66|20657.43|20537.43|20656.57|20536.57|10
1634009320000|2021-10-12 03:28:40|20656.61|20536.61|20652.42|20532.42|20656.61|20536.61|20652.42|20532.42|10
1634009330000|2021-10-12 03:28:50|20653.75|20533.75|20650.59|20530.59|20653.75|20533.75|20650.59|20530.59|10
1634009340000|2021-10-12 03:29:00|20650.32|20530.32|20647.13|20527.13|20650.32|20530.32|20646.7|20526.7|9
1634009350000|2021-10-12 03:29:10|20647.4|20527.4|20643.08|20523.08|20647.4|20527.4|20643.05|20523.05|10
1634009360000|2021-10-12 03:29:20|20642.92|20522.92|20641.67|20521.67|20642.92|20522.92|20641.41|20521.41|10
1634009370000|2021-10-12 03:29:30|20641.62|20521.62|20636.24|20516.24|20641.62|20521.62|20636.14|20516.14|10
1634009380000|2021-10-12 03:29:40|20635.58|20515.58|20634.43|20514.43|20635.87|20515.87|20634.43|20514.43|9
1634009390000|2021-10-12 03:29:50|20634.31|20514.31|20634.1|20514.1|20634.53|20514.53|20633.72|20513.72|9
1634009400000|2021-10-12 03:30:00|20633.41|20513.41|20630.87|20510.87|20633.63|20513.63|20630.87|20510.87|10
1634009410000|2021-10-12 03:30:10|20630.58|20510.58|20632.79|20512.79|20632.79|20512.79|20630.58|20510.58|9
1634009420000|2021-10-12 03:30:20|20633.11|20513.11|20632.17|20512.17|20635|20515|20632.17|20512.17|10
1634009430000|2021-10-12 03:30:30|20631.89|20511.89|20629.08|20509.08|20631.89|20511.89|20628.78|20508.78|9
1634009440000|2021-10-12 03:30:40|20629.2|20509.2|20629.39|20509.39|20629.39|20509.39|20627.91|20507.91|10
1634009450000|2021-10-12 03:30:50|20629.26|20509.26|20622.75|20502.75|20629.26|20509.26|20622.07|20502.07|10
1634009460000|2021-10-12 03:31:00|20622.4|20502.4|20619.34|20499.34|20622.4|20502.4|20619.34|20499.34|10
1634009470000|2021-10-12 03:31:10|20618.91|20498.91|20616.75|20496.75|20618.91|20498.91|20616.38|20496.38|10
1634009480000|2021-10-12 03:31:20|20616.26|20496.26|20614.4|20494.4|20616.57|20496.57|20614.4|20494.4|10
1634009490000|2021-10-12 03:31:30|20615|20495|20611.72|20491.72|20615|20495|20611.72|20491.72|10
1634009500000|2021-10-12 03:31:40|20611.29|20491.29|20608.73|20488.73|20611.29|20491.29|20608.6|20488.6|9
1634009510000|2021-10-12 03:31:50|20608.44|20488.44|20607.87|20487.87|20608.59|20488.59|20607.87|20487.87|10
1634009520000|2021-10-12 03:32:00|20607.29|20487.29|20602.62|20482.62|20607.29|20487.29|20602.57|20482.57|10
1634009530000|2021-10-12 03:32:10|20602.18|20482.18|20602.6|20482.6|20602.61|20482.61|20602.08|20482.08|9
1634009540000|2021-10-12 03:32:20|20602.46|20482.46|20605|20485|20605.79|20485.79|20602.46|20482.46|10
1634009550000|2021-10-12 03:32:30|20605.69|20485.69|20603.9|20483.9|20605.69|20485.69|20603.01|20483.01|10
1634009560000|2021-10-12 03:32:40|20602.61|20482.61|20602.18|20482.18|20602.78|20482.78|20601.62|20481.62|9
1634009570000|2021-10-12 03:32:50|20602.22|20482.22|20604.12|20484.12|20604.34|20484.34|20602.22|20482.22|9
1634009580000|2021-10-12 03:33:00|20603.61|20483.61|20602.35|20482.35|20603.82|20483.82|20602.19|20482.19|10
1634009590000|2021-10-12 03:33:10|20602.24|20482.24|20605.11|20485.11|20605.11|20485.11|20602.2|20482.2|9
1634009600000|2021-10-12 03:33:20|20605.32|20485.32|20610.4|20490.4|20610.4|20490.4|20605.3|20485.3|10
1634009610000|2021-10-12 03:33:30|20611.17|20491.17|20615.02|20495.02|20616.26|20496.26|20611.17|20491.17|10
1634009620000|2021-10-12 03:33:40|20615.46|20495.46|20614.09|20494.09|20615.46|20495.46|20613.87|20493.87|10
1634009630000|2021-10-12 03:33:50|20614.52|20494.52|20612.66|20492.66|20614.55|20494.55|20611.99|20491.99|10
1634009640000|2021-10-12 03:34:00|20612.92|20492.92|20613.88|20493.88|20613.88|20493.88|20612.7|20492.7|9
1634009650000|2021-10-12 03:34:10|20614.22|20494.22|20614.59|20494.59|20614.59|20494.59|20614|20494|9
1634009660000|2021-10-12 03:34:20|20615.55|20495.55|20616.07|20496.07|20616.17|20496.17|20614.93|20494.93|10
1634009670000|2021-10-12 03:34:30|20614.88|20494.88|20616.13|20496.13|20616.13|20496.13|20614.88|20494.88|10
1634009680000|2021-10-12 03:34:40|20616.21|20496.21|20621.44|20501.44|20621.44|20501.44|20616.21|20496.21|10
1634009690000|2021-10-12 03:34:50|20623.67|20503.67|20627.84|20507.84|20627.84|20507.84|20623.67|20503.67|10
1634009700000|2021-10-12 03:35:00|20629.6|20509.6|20632.45|20512.45|20632.45|20512.45|20629.6|20509.6|10
1634009710000|2021-10-12 03:35:10|20633.32|20513.32|20637.76|20517.76|20637.76|20517.76|20633.32|20513.32|10
1634009720000|2021-10-12 03:35:20|20637.9|20517.9|20643.44|20523.44|20643.47|20523.47|20637.9|20517.9|10
1634009730000|2021-10-12 03:35:30|20643.54|20523.54|20642.63|20522.63|20643.57|20523.57|20642.55|20522.55|10
1634009740000|2021-10-12 03:35:40|20642.41|20522.41|20643.73|20523.73|20643.73|20523.73|20642.41|20522.41|10
1634009750000|2021-10-12 03:35:50|20643.6|20523.6|20643.67|20523.67|20644.25|20524.25|20643.56|20523.56|10
1634009760000|2021-10-12 03:36:00|20643.07|20523.07|20642.62|20522.62|20643.35|20523.35|20642.4|20522.4|10
1634009770000|2021-10-12 03:36:10|20643.26|20523.26|20648.89|20528.89|20648.89|20528.89|20643.26|20523.26|10
1634009780000|2021-10-12 03:36:20|20649.01|20529.01|20648.95|20528.95|20649.36|20529.36|20647.98|20527.98|10
1634009790000|2021-10-12 03:36:30|20649.14|20529.14|20646.24|20526.24|20649.35|20529.35|20646.24|20526.24|10
1634009800000|2021-10-12 03:36:40|20648.3|20528.3|20648.95|20528.95|20650.12|20530.12|20648.3|20528.3|9
1634009810000|2021-10-12 03:36:50|20649.57|20529.57|20651.09|20531.09|20651.3|20531.3|20649.57|20529.57|9
1634009820000|2021-10-12 03:37:00|20652.26|20532.26|20654.35|20534.35|20654.62|20534.62|20652.26|20532.26|8
1634009830000|2021-10-12 03:37:10|20654.7|20534.7|20655.85|20535.85|20655.93|20535.93|20654.51|20534.51|10
1634009840000|2021-10-12 03:37:20|20656.29|20536.29|20656.21|20536.21|20656.72|20536.72|20655.98|20535.98|9
1634009850000|2021-10-12 03:37:30|20656.19|20536.19|20657.09|20537.09|20658.37|20538.37|20656.19|20536.19|10
1634009860000|2021-10-12 03:37:40|20657.82|20537.82|20658.69|20538.69|20658.79|20538.79|20657.82|20537.82|10
1634009870000|2021-10-12 03:37:50|20658.85|20538.85|20660.85|20540.85|20660.85|20540.85|20658.64|20538.64|10
1634009880000|2021-10-12 03:38:00|20661.36|20541.36|20662.71|20542.71|20663.08|20543.08|20661.36|20541.36|10
1634009890000|2021-10-12 03:38:10|20662.47|20542.47|20662.22|20542.22|20663.56|20543.56|20661.87|20541.87|9
1634009900000|2021-10-12 03:38:20|20660.71|20540.71|20667.23|20547.23|20667.23|20547.23|20660.71|20540.71|10
1634009910000|2021-10-12 03:38:30|20667.96|20547.96|20673.88|20553.88|20673.88|20553.88|20667.96|20547.96|10
1634009920000|2021-10-12 03:38:40|20675.21|20555.21|20681.02|20561.02|20681.02|20561.02|20675.21|20555.21|10
1634009930000|2021-10-12 03:38:50|20681.12|20561.12|20685.95|20565.95|20685.95|20565.95|20681.12|20561.12|10
1634009940000|2021-10-12 03:39:00|20685.79|20565.79|20690.75|20570.75|20690.84|20570.84|20685.79|20565.79|10
1634009950000|2021-10-12 03:39:10|20690.34|20570.34|20690.07|20570.07|20691.96|20571.96|20690.07|20570.07|10
1634009960000|2021-10-12 03:39:20|20689.34|20569.34|20690.37|20570.37|20690.37|20570.37|20688.9|20568.9|10
1634009970000|2021-10-12 03:39:30|20690.8|20570.8|20689.5|20569.5|20690.8|20570.8|20689.5|20569.5|10
1634009980000|2021-10-12 03:39:40|20689.58|20569.58|20688.52|20568.52|20689.58|20569.58|20686.38|20566.38|10
1634009990000|2021-10-12 03:39:50|20689.13|20569.13|20688.39|20568.39|20689.4|20569.4|20688.39|20568.39|10
1634010000000|2021-10-12 03:40:00|20688.86|20568.86|20691.77|20571.77|20691.77|20571.77|20688.86|20568.86|10
1634010010000|2021-10-12 03:40:10|20692.05|20572.05|20692.73|20572.73|20692.8|20572.8|20691.99|20571.99|10
1634010020000|2021-10-12 03:40:20|20692.08|20572.08|20692.17|20572.17|20692.24|20572.24|20691.41|20571.41|10
1634010030000|2021-10-12 03:40:30|20692.48|20572.48|20693.72|20573.72|20693.72|20573.72|20692.48|20572.48|10
1634010040000|2021-10-12 03:40:40|20694.21|20574.21|20693.31|20573.31|20694.35|20574.35|20693.31|20573.31|9
1634010050000|2021-10-12 03:40:50|20692.47|20572.47|20691.63|20571.63|20693.29|20573.29|20691.46|20571.46|10
1634010060000|2021-10-12 03:41:00|20692.03|20572.03|20688.67|20568.67|20692.03|20572.03|20688.67|20568.67|10
1634010070000|2021-10-12 03:41:10|20688.59|20568.59|20689.29|20569.29|20689.29|20569.29|20688.11|20568.11|10
1634010080000|2021-10-12 03:41:20|20690.29|20570.29|20692.54|20572.54|20692.54|20572.54|20690.29|20570.29|10
1634010090000|2021-10-12 03:41:30|20692.51|20572.51|20695.61|20575.61|20695.61|20575.61|20692.51|20572.51|9
1634010100000|2021-10-12 03:41:40|20695.93|20575.93|20695.56|20575.56|20696.76|20576.76|20695.56|20575.56|10
1634010110000|2021-10-12 03:41:50|20695.43|20575.43|20697.03|20577.03|20697.74|20577.74|20695.34|20575.34|10
1634010120000|2021-10-12 03:42:00|20697|20577|20698.3|20578.3|20698.76|20578.76|20697|20577|8
1634010130000|2021-10-12 03:42:10|20698.12|20578.12|20697.8|20577.8|20698.65|20578.65|20697.61|20577.61|9
1634010140000|2021-10-12 03:42:20|20698.06|20578.06|20695.04|20575.04|20698.06|20578.06|20694.9|20574.9|9
1634010150000|2021-10-12 03:42:30|20693.95|20573.95|20694.1|20574.1|20694.87|20574.87|20693.85|20573.85|10
1634010160000|2021-10-12 03:42:40|20694.13|20574.13|20695.24|20575.24|20697.39|20577.39|20694.13|20574.13|10
1634010170000|2021-10-12 03:42:50|20694.45|20574.45|20692.43|20572.43|20694.45|20574.45|20691.82|20571.82|9
1634010180000|2021-10-12 03:43:00|20691.86|20571.86|20688.17|20568.17|20691.86|20571.86|20687.67|20567.67|10
1634010190000|2021-10-12 03:43:10|20688.16|20568.16|20687.53|20567.53|20688.49|20568.49|20687.17|20567.17|9
1634010200000|2021-10-12 03:43:20|20686.68|20566.68|20690.1|20570.1|20690.55|20570.55|20686.68|20566.68|10
1634010210000|2021-10-12 03:43:30|20690.09|20570.09|20688.67|20568.67|20690.09|20570.09|20688.61|20568.61|10
1634010220000|2021-10-12 03:43:40|20689.11|20569.11|20685.09|20565.09|20689.14|20569.14|20685.09|20565.09|9
1634010230000|2021-10-12 03:43:50|20684.44|20564.44|20684.26|20564.26|20685.11|20565.11|20683.9|20563.9|9
1634010240000|2021-10-12 03:44:00|20683.59|20563.59|20683.62|20563.62|20684.18|20564.18|20683.32|20563.32|10
1634010250000|2021-10-12 03:44:10|20683.52|20563.52|20682.05|20562.05|20683.52|20563.52|20682.05|20562.05|10
1634010260000|2021-10-12 03:44:20|20681.62|20561.62|20676.71|20556.71|20681.63|20561.63|20676.71|20556.71|10
1634010270000|2021-10-12 03:44:30|20676.35|20556.35|20677.51|20557.51|20677.51|20557.51|20675.73|20555.73|10
1634010280000|2021-10-12 03:44:40|20677.06|20557.06|20678.63|20558.63|20679.32|20559.32|20677.06|20557.06|8
1634010290000|2021-10-12 03:44:50|20678.81|20558.81|20676.29|20556.29|20679.38|20559.38|20676.29|20556.29|10
1634010300000|2021-10-12 03:45:00|20676.39|20556.39|20674.46|20554.46|20676.91|20556.91|20674.39|20554.39|10
1634010310000|2021-10-12 03:45:10|20674.57|20554.57|20672.83|20552.83|20674.72|20554.72|20672.5|20552.5|9
1634010320000|2021-10-12 03:45:20|20672.74|20552.74|20667.41|20547.41|20672.88|20552.88|20667.41|20547.41|9
1634010330000|2021-10-12 03:45:30|20666.48|20546.48|20666.37|20546.37|20667.24|20547.24|20665.8|20545.8|10
1634010340000|2021-10-12 03:45:40|20665.92|20545.92|20663.48|20543.48|20665.92|20545.92|20663.48|20543.48|10
1634010350000|2021-10-12 03:45:50|20663.57|20543.57|20661.97|20541.97|20663.57|20543.57|20661.97|20541.97|10
1634010360000|2021-10-12 03:46:00|20659.32|20539.32|20658.68|20538.68|20659.33|20539.33|20658.45|20538.45|10
1634010370000|2021-10-12 03:46:10|20659.07|20539.07|20657.2|20537.2|20659.07|20539.07|20657.2|20537.2|10
1634010380000|2021-10-12 03:46:20|20656.96|20536.96|20656.16|20536.16|20657.34|20537.34|20655.17|20535.17|10
1634010390000|2021-10-12 03:46:30|20656.32|20536.32|20656.09|20536.09|20656.65|20536.65|20656.09|20536.09|8
1634010400000|2021-10-12 03:46:40|20656.17|20536.17|20656.82|20536.82|20656.82|20536.82|20656.17|20536.17|9
1634010410000|2021-10-12 03:46:50|20655.67|20535.67|20652.24|20532.24|20655.67|20535.67|20652.24|20532.24|10
1634010420000|2021-10-12 03:47:00|20652.33|20532.33|20650.15|20530.15|20652.33|20532.33|20650|20530|10
1634010430000|2021-10-12 03:47:10|20650.3|20530.3|20649.01|20529.01|20650.41|20530.41|20649.01|20529.01|9
1634010440000|2021-10-12 03:47:20|20648.98|20528.98|20646.88|20526.88|20649.59|20529.59|20646.88|20526.88|10
1634010450000|2021-10-12 03:47:30|20646.54|20526.54|20646.08|20526.08|20646.6|20526.6|20645.57|20525.57|10
1634010460000|2021-10-12 03:47:40|20646|20526|20646.79|20526.79|20646.8|20526.8|20645.92|20525.92|9
1634010470000|2021-10-12 03:47:50|20646.78|20526.78|20644.55|20524.55|20646.78|20526.78|20644.55|20524.55|10
1634010480000|2021-10-12 03:48:00|20645.06|20525.06|20638.81|20518.81|20645.06|20525.06|20638.81|20518.81|10
1634010490000|2021-10-12 03:48:10|20638.94|20518.94|20638.07|20518.07|20638.99|20518.99|20637.59|20517.59|10
1634010500000|2021-10-12 03:48:20|20639.49|20519.49|20643.33|20523.33|20643.76|20523.76|20639.02|20519.02|10
1634010510000|2021-10-12 03:48:30|20643.9|20523.9|20644.93|20524.93|20645.48|20525.48|20643.9|20523.9|9
1634010520000|2021-10-12 03:48:40|20645.7|20525.7|20646.98|20526.98|20646.99|20526.99|20645.7|20525.7|10
1634010530000|2021-10-12 03:48:50|20647.99|20527.99|20651.67|20531.67|20651.67|20531.67|20647.99|20527.99|10
1634010540000|2021-10-12 03:49:00|20651.75|20531.75|20653.17|20533.17|20653.22|20533.22|20651.18|20531.18|10
1634010550000|2021-10-12 03:49:10|20653.58|20533.58|20652.32|20532.32|20653.87|20533.87|20652.08|20532.08|10
1634010560000|2021-10-12 03:49:20|20652.15|20532.15|20656.67|20536.67|20656.98|20536.98|20652.15|20532.15|10
1634010570000|2021-10-12 03:49:30|20656.18|20536.18|20656.88|20536.88|20657.44|20537.44|20656.18|20536.18|8
1634010580000|2021-10-12 03:49:40|20657.44|20537.44|20658.43|20538.43|20658.43|20538.43|20657.28|20537.28|10
1634010590000|2021-10-12 03:49:50|20658.13|20538.13|20659.97|20539.97|20659.97|20539.97|20657.11|20537.11|10
1634010600000|2021-10-12 03:50:00|20661.09|20541.09|20666.79|20546.79|20666.79|20546.79|20661.09|20541.09|10
1634010610000|2021-10-12 03:50:10|20666.88|20546.88|20669.87|20549.87|20669.87|20549.87|20666.88|20546.88|10
1634010620000|2021-10-12 03:50:20|20670.33|20550.33|20673.72|20553.72|20673.72|20553.72|20670.33|20550.33|10
1634010630000|2021-10-12 03:50:30|20673.52|20553.52|20680.06|20560.06|20680.06|20560.06|20672.47|20552.47|10
1634010640000|2021-10-12 03:50:40|20680.25|20560.25|20678.19|20558.19|20680.5|20560.5|20678.12|20558.12|9
1634010650000|2021-10-12 03:50:50|20678.08|20558.08|20678.23|20558.23|20678.65|20558.65|20678.02|20558.02|9
1634010660000|2021-10-12 03:51:00|20678.97|20558.97|20680.46|20560.46|20680.48|20560.48|20678.74|20558.74|10
1634010670000|2021-10-12 03:51:10|20680.17|20560.17|20679.12|20559.12|20681.34|20561.34|20679.12|20559.12|10
1634010680000|2021-10-12 03:51:20|20679.44|20559.44|20677.41|20557.41|20679.44|20559.44|20677.41|20557.41|10
1634010690000|2021-10-12 03:51:30|20676.55|20556.55|20679.3|20559.3|20679.36|20559.36|20676.54|20556.54|10
1634010700000|2021-10-12 03:51:40|20679.77|20559.77|20680.52|20560.52|20680.54|20560.54|20679.77|20559.77|8
1634010710000|2021-10-12 03:51:50|20680.55|20560.55|20684.3|20564.3|20684.3|20564.3|20680.55|20560.55|9
1634010720000|2021-10-12 03:52:00|20683.65|20563.65|20683.03|20563.03|20684.05|20564.05|20683.03|20563.03|10
1634010730000|2021-10-12 03:52:10|20682.87|20562.87|20684.09|20564.09|20684.09|20564.09|20681.94|20561.94|10
1634010740000|2021-10-12 03:52:20|20683.66|20563.66|20681.65|20561.65|20683.66|20563.66|20681.65|20561.65|10
1634010750000|2021-10-12 03:52:30|20681.84|20561.84|20682.01|20562.01|20682.3|20562.3|20681.84|20561.84|9
1634010760000|2021-10-12 03:52:40|20682.11|20562.11|20680.98|20560.98|20682.45|20562.45|20680.98|20560.98|9
1634010770000|2021-10-12 03:52:50|20681.33|20561.33|20685.17|20565.17|20685.17|20565.17|20681.33|20561.33|10
1634010780000|2021-10-12 03:53:00|20685.08|20565.08|20683.72|20563.72|20685.24|20565.24|20683.51|20563.51|10
1634010790000|2021-10-12 03:53:10|20683.42|20563.42|20682.44|20562.44|20683.42|20563.42|20682.26|20562.26|8
1634010800000|2021-10-12 03:53:20|20682.48|20562.48|20684.11|20564.11|20684.51|20564.51|20681.88|20561.88|10
1634010810000|2021-10-12 03:53:30|20684.24|20564.24|20684.65|20564.65|20684.99|20564.99|20683.11|20563.11|10
1634010820000|2021-10-12 03:53:40|20684.76|20564.76|20684.99|20564.99|20684.99|20564.99|20684.32|20564.32|9
1634010830000|2021-10-12 03:53:50|20685.19|20565.19|20684.32|20564.32|20685.19|20565.19|20682.28|20562.28|10
1634010840000|2021-10-12 03:54:00|20684.52|20564.52|20683.81|20563.81|20684.97|20564.97|20683.8|20563.8|10
1634010850000|2021-10-12 03:54:10|20684.22|20564.22|20682.97|20562.97|20684.22|20564.22|20682.77|20562.77|10
1634010860000|2021-10-12 03:54:20|20683.05|20563.05|20679.71|20559.71|20683.05|20563.05|20679.71|20559.71|9
1634010870000|2021-10-12 03:54:30|20679.83|20559.83|20679.24|20559.24|20679.83|20559.83|20678.65|20558.65|9
1634010880000|2021-10-12 03:54:40|20679.3|20559.3|20675.6|20555.6|20679.3|20559.3|20674.96|20554.96|10
1634010890000|2021-10-12 03:54:50|20675.14|20555.14|20675.52|20555.52|20675.52|20555.52|20674.57|20554.57|9
1634010900000|2021-10-12 03:55:00|20675.51|20555.51|20673.58|20553.58|20675.51|20555.51|20673.58|20553.58|10
1634010910000|2021-10-12 03:55:10|20673.36|20553.36|20669.68|20549.68|20673.36|20553.36|20669.68|20549.68|10
1634010920000|2021-10-12 03:55:20|20668.41|20548.41|20663.86|20543.86|20668.78|20548.78|20663.86|20543.86|10
1634010930000|2021-10-12 03:55:30|20663.17|20543.17|20663.11|20543.11|20664.99|20544.99|20662.08|20542.08|10
1634010940000|2021-10-12 03:55:40|20663.41|20543.41|20660.48|20540.48|20663.41|20543.41|20660.47|20540.47|10
1634010950000|2021-10-12 03:55:50|20660.14|20540.14|20659.92|20539.92|20660.29|20540.29|20659.9|20539.9|10
1634010960000|2021-10-12 03:56:00|20659.8|20539.8|20659.63|20539.63|20659.95|20539.95|20659.62|20539.62|9
1634010970000|2021-10-12 03:56:10|20659.56|20539.56|20658.79|20538.79|20659.67|20539.67|20658.79|20538.79|9
1634010980000|2021-10-12 03:56:20|20658.24|20538.24|20655.07|20535.07|20658.76|20538.76|20655.07|20535.07|10
1634010990000|2021-10-12 03:56:30|20655.09|20535.09|20654.34|20534.34|20655.09|20535.09|20654.18|20534.18|9
1634011000000|2021-10-12 03:56:40|20653.84|20533.84|20651.02|20531.02|20653.84|20533.84|20651.01|20531.01|10
1634011010000|2021-10-12 03:56:50|20650.3|20530.3|20647.84|20527.84|20650.3|20530.3|20647.83|20527.83|10
1634011020000|2021-10-12 03:57:00|20647.47|20527.47|20645.71|20525.71|20647.83|20527.83|20645.71|20525.71|10
1634011030000|2021-10-12 03:57:10|20645.68|20525.68|20646.36|20526.36|20647.71|20527.71|20645.66|20525.66|10
1634011040000|2021-10-12 03:57:20|20645.8|20525.8|20642.28|20522.28|20646.33|20526.33|20642.28|20522.28|10
1634011050000|2021-10-12 03:57:30|20641.88|20521.88|20641.47|20521.47|20641.94|20521.94|20641.41|20521.41|10
1634011060000|2021-10-12 03:57:40|20641.54|20521.54|20640.44|20520.44|20641.54|20521.54|20640.44|20520.44|9
1634011070000|2021-10-12 03:57:50|20640.23|20520.23|20638.06|20518.06|20640.34|20520.34|20638.06|20518.06|10
1634011080000|2021-10-12 03:58:00|20637.53|20517.53|20632.56|20512.56|20637.53|20517.53|20632.56|20512.56|10
1634011090000|2021-10-12 03:58:10|20631.89|20511.89|20631.42|20511.42|20632.31|20512.31|20630.97|20510.97|10
1634011100000|2021-10-12 03:58:20|20632.08|20512.08|20631.41|20511.41|20632.6|20512.6|20631.24|20511.24|10
1634011110000|2021-10-12 03:58:30|20631.91|20511.91|20633.49|20513.49|20633.9|20513.9|20631.75|20511.75|10
1634011120000|2021-10-12 03:58:40|20633.56|20513.56|20635.98|20515.98|20635.98|20515.98|20633.35|20513.35|9
1634011130000|2021-10-12 03:58:50|20636.46|20516.46|20639.96|20519.96|20639.96|20519.96|20636.39|20516.39|10
1634011140000|2021-10-12 03:59:00|20640.59|20520.59|20645.12|20525.12|20645.12|20525.12|20640.59|20520.59|9
1634011150000|2021-10-12 03:59:10|20644.54|20524.54|20646.14|20526.14|20646.14|20526.14|20644.07|20524.07|10
1634011160000|2021-10-12 03:59:20|20646.17|20526.17|20646.14|20526.14|20646.17|20526.17|20645.3|20525.3|9
1634011170000|2021-10-12 03:59:30|20645.15|20525.15|20643.57|20523.57|20645.47|20525.47|20643.57|20523.57|10
1634011180000|2021-10-12 03:59:40|20644.14|20524.14|20645.42|20525.42|20645.42|20525.42|20644.14|20524.14|9
1634011190000|2021-10-12 03:59:50|20645.55|20525.55|20652.38|20532.38|20652.38|20532.38|20645.55|20525.55|10
1634011200000|2021-10-12 04:00:00|20652.89|20532.89|20653.73|20533.73|20655.02|20535.02|20652.89|20532.89|10
1634011210000|2021-10-12 04:00:10|20653.85|20533.85|20650.88|20530.88|20653.85|20533.85|20650.46|20530.46|10
1634011220000|2021-10-12 04:00:20|20650.89|20530.89|20646.75|20526.75|20650.89|20530.89|20646.75|20526.75|10
1634011230000|2021-10-12 04:00:30|20646.57|20526.57|20645.92|20525.92|20646.57|20526.57|20645.33|20525.33|10
1634011240000|2021-10-12 04:00:40|20645.85|20525.85|20642.22|20522.22|20645.85|20525.85|20642.22|20522.22|10
1634011250000|2021-10-12 04:00:50|20642.43|20522.43|20640.51|20520.51|20642.43|20522.43|20639.7|20519.7|10
1634011260000|2021-10-12 04:01:00|20640.13|20520.13|20631.06|20511.06|20640.13|20520.13|20630.45|20510.45|10
1634011270000|2021-10-12 04:01:10|20630.66|20510.66|20623.4|20503.4|20630.66|20510.66|20623.4|20503.4|10
1634011280000|2021-10-12 04:01:20|20623.19|20503.19|20617.07|20497.07|20623.19|20503.19|20617.07|20497.07|10
1634011290000|2021-10-12 04:01:30|20616.59|20496.59|20613.7|20493.7|20616.59|20496.59|20613.7|20493.7|10
1634011300000|2021-10-12 04:01:40|20613.9|20493.9|20610.89|20490.89|20613.9|20493.9|20610.89|20490.89|10
1634011310000|2021-10-12 04:01:50|20608.65|20488.65|20606.87|20486.87|20608.65|20488.65|20606.87|20486.87|10
1634011320000|2021-10-12 04:02:00|20606.81|20486.81|20608.45|20488.45|20609.9|20489.9|20606.81|20486.81|10
1634011330000|2021-10-12 04:02:10|20608.58|20488.58|20607.55|20487.55|20608.77|20488.77|20607.55|20487.55|10
1634011340000|2021-10-12 04:02:20|20607.76|20487.76|20606.62|20486.62|20607.76|20487.76|20606.62|20486.62|9
1634011350000|2021-10-12 04:02:30|20605.34|20485.34|20597.68|20477.68|20605.77|20485.77|20597.68|20477.68|10
1634011360000|2021-10-12 04:02:40|20597.73|20477.73|20600.91|20480.91|20600.94|20480.94|20597.18|20477.18|10
1634011370000|2021-10-12 04:02:50|20601.19|20481.19|20602.22|20482.22|20602.5|20482.5|20600.39|20480.39|10
1634011380000|2021-10-12 04:03:00|20602.5|20482.5|20603.11|20483.11|20603.54|20483.54|20600.82|20480.82|10
1634011390000|2021-10-12 04:03:10|20603.59|20483.59|20600.49|20480.49|20604.42|20484.42|20600.33|20480.33|10
1634011400000|2021-10-12 04:03:20|20600.37|20480.37|20602.17|20482.17|20602.32|20482.32|20600.37|20480.37|10
1634011410000|2021-10-12 04:03:30|20602.74|20482.74|20608.26|20488.26|20608.26|20488.26|20602.74|20482.74|10
1634011420000|2021-10-12 04:03:40|20608.67|20488.67|20612.23|20492.23|20612.6|20492.6|20608.67|20488.67|10
1634011430000|2021-10-12 04:03:50|20612.16|20492.16|20622.27|20502.27|20622.27|20502.27|20612.16|20492.16|10
1634011440000|2021-10-12 04:04:00|20622.64|20502.64|20626.97|20506.97|20626.97|20506.97|20622.64|20502.64|10
1634011450000|2021-10-12 04:04:10|20627.36|20507.36|20632.78|20512.78|20632.78|20512.78|20627.36|20507.36|10
1634011460000|2021-10-12 04:04:20|20633.61|20513.61|20634.45|20514.45|20634.45|20514.45|20633.24|20513.24|10
1634011470000|2021-10-12 04:04:30|20635.26|20515.26|20636.56|20516.56|20636.56|20516.56|20634.61|20514.61|10
1634011480000|2021-10-12 04:04:40|20637.08|20517.08|20644.87|20524.87|20645.77|20525.77|20637.08|20517.08|10
1634011490000|2021-10-12 04:04:50|20644.96|20524.96|20643.67|20523.67|20644.96|20524.96|20643.67|20523.67|10
1634011500000|2021-10-12 04:05:00|20644.16|20524.16|20643.58|20523.58|20644.16|20524.16|20643.01|20523.01|10
1634011510000|2021-10-12 04:05:10|20643.4|20523.4|20647.31|20527.31|20647.8|20527.8|20643.4|20523.4|10
1634011520000|2021-10-12 04:05:20|20647.39|20527.39|20648.47|20528.47|20649.12|20529.12|20647.39|20527.39|9
1634011530000|2021-10-12 04:05:30|20648.41|20528.41|20647.81|20527.81|20648.41|20528.41|20647.61|20527.61|10
1634011540000|2021-10-12 04:05:40|20648.19|20528.19|20647.53|20527.53|20648.19|20528.19|20647.12|20527.12|10
1634011550000|2021-10-12 04:05:50|20646.57|20526.57|20649.72|20529.72|20649.72|20529.72|20646.57|20526.57|10
1634011560000|2021-10-12 04:06:00|20649.48|20529.48|20650.4|20530.4|20651.16|20531.16|20649.48|20529.48|10
1634011570000|2021-10-12 04:06:10|20650.9|20530.9|20654.81|20534.81|20654.81|20534.81|20650.9|20530.9|10
1634011580000|2021-10-12 04:06:20|20655.18|20535.18|20655.84|20535.84|20655.84|20535.84|20655.02|20535.02|10
1634011590000|2021-10-12 04:06:30|20656.39|20536.39|20659.86|20539.86|20659.86|20539.86|20656.39|20536.39|10
1634011600000|2021-10-12 04:06:40|20661.57|20541.57|20665.18|20545.18|20665.18|20545.18|20661.57|20541.57|10
1634011610000|2021-10-12 04:06:50|20665.94|20545.94|20666.4|20546.4|20667|20547|20665.94|20545.94|10
1634011620000|2021-10-12 04:07:00|20666.46|20546.46|20669.69|20549.69|20670.04|20550.04|20666.46|20546.46|10
1634011630000|2021-10-12 04:07:10|20670.05|20550.05|20667.78|20547.78|20670.05|20550.05|20667.78|20547.78|10
1634011640000|2021-10-12 04:07:20|20667.71|20547.71|20666.53|20546.53|20667.72|20547.72|20666.53|20546.53|10
1634011650000|2021-10-12 04:07:30|20666.61|20546.61|20669.98|20549.98|20669.98|20549.98|20666.61|20546.61|10
1634011660000|2021-10-12 04:07:40|20669.35|20549.35|20673.21|20553.21|20673.21|20553.21|20669.35|20549.35|10
1634011670000|2021-10-12 04:07:50|20673.1|20553.1|20677.4|20557.4|20677.4|20557.4|20673.1|20553.1|10
1634011680000|2021-10-12 04:08:00|20676.91|20556.91|20677.2|20557.2|20677.64|20557.64|20676.91|20556.91|9
1634011690000|2021-10-12 04:08:10|20677.08|20557.08|20680.82|20560.82|20680.84|20560.84|20677.08|20557.08|10
1634011700000|2021-10-12 04:08:20|20680.64|20560.64|20681.2|20561.2|20681.81|20561.81|20680.64|20560.64|9
1634011710000|2021-10-12 04:08:30|20681.25|20561.25|20699.96|20579.96|20699.96|20579.96|20681.25|20561.25|10
1634011720000|2021-10-12 04:08:40|20700.56|20580.56|20701.92|20581.92|20701.92|20581.92|20700.56|20580.56|10
1634011730000|2021-10-12 04:08:50|20701.22|20581.22|20700.84|20580.84|20701.22|20581.22|20700.31|20580.31|10
1634011740000|2021-10-12 04:09:00|20700.81|20580.81|20700.86|20580.86|20701.47|20581.47|20700.54|20580.54|10
1634011750000|2021-10-12 04:09:10|20701.34|20581.34|20704.22|20584.22|20704.22|20584.22|20701.23|20581.23|10
1634011760000|2021-10-12 04:09:20|20705.04|20585.04|20710.83|20590.83|20710.83|20590.83|20705.04|20585.04|10
1634011770000|2021-10-12 04:09:30|20710.84|20590.84|20710.08|20590.08|20711.02|20591.02|20709.59|20589.59|10
1634011780000|2021-10-12 04:09:40|20710.19|20590.19|20710.61|20590.61|20710.68|20590.68|20709.52|20589.52|10
1634011790000|2021-10-12 04:09:50|20710.26|20590.26|20710.46|20590.46|20711.05|20591.05|20710.19|20590.19|10
1634011800000|2021-10-12 04:10:00|20710.62|20590.62|20713.3|20593.3|20713.4|20593.4|20710.62|20590.62|10
1634011810000|2021-10-12 04:10:10|20715|20595|20713.7|20593.7|20715.03|20595.03|20713.51|20593.51|10
1634011820000|2021-10-12 04:10:20|20713.46|20593.46|20712.1|20592.1|20713.46|20593.46|20711.96|20591.96|10
1634011830000|2021-10-12 04:10:30|20712.29|20592.29|20711.28|20591.28|20713.4|20593.4|20711.28|20591.28|9
1634011840000|2021-10-12 04:10:40|20710.98|20590.98|20711.57|20591.57|20711.57|20591.57|20710.32|20590.32|10
1634011850000|2021-10-12 04:10:50|20711.83|20591.83|20713.19|20593.19|20713.19|20593.19|20711.65|20591.65|9
1634011860000|2021-10-12 04:11:00|20713.34|20593.34|20713.74|20593.74|20714.19|20594.19|20713.34|20593.34|10
1634011870000|2021-10-12 04:11:10|20713.85|20593.85|20714.4|20594.4|20714.4|20594.4|20713.13|20593.13|9
1634011880000|2021-10-12 04:11:20|20715.42|20595.42|20716.1|20596.1|20716.1|20596.1|20714.34|20594.34|9
1634011890000|2021-10-12 04:11:30|20716.24|20596.24|20717.96|20597.96|20718.13|20598.13|20716.24|20596.24|10
1634011900000|2021-10-12 04:11:40|20718.24|20598.24|20717.97|20597.97|20719.02|20599.02|20717.12|20597.12|10
1634011910000|2021-10-12 04:11:50|20718.96|20598.96|20717.07|20597.07|20718.96|20598.96|20716.95|20596.95|8
1634011920000|2021-10-12 04:12:00|20717.22|20597.22|20717.43|20597.43|20718.09|20598.09|20717.16|20597.16|9
1634011930000|2021-10-12 04:12:10|20717.3|20597.3|20715.95|20595.95|20717.92|20597.92|20715.95|20595.95|10
1634011940000|2021-10-12 04:12:20|20716.54|20596.54|20716.59|20596.59|20716.84|20596.84|20716.17|20596.17|10
1634011950000|2021-10-12 04:12:30|20716.82|20596.82|20719.37|20599.37|20719.74|20599.74|20716.82|20596.82|10
1634011960000|2021-10-12 04:12:40|20719.39|20599.39|20718.66|20598.66|20720.94|20600.94|20718.64|20598.64|9
1634011970000|2021-10-12 04:12:50|20718.97|20598.97|20718.55|20598.55|20719.18|20599.18|20718.36|20598.36|10
1634011980000|2021-10-12 04:13:00|20718.66|20598.66|20719.13|20599.13|20719.2|20599.2|20718.52|20598.52|10
1634011990000|2021-10-12 04:13:10|20720.17|20600.17|20719.85|20599.85|20720.17|20600.17|20718.91|20598.91|10
1634012000000|2021-10-12 04:13:20|20719.66|20599.66|20718.7|20598.7|20719.86|20599.86|20718.37|20598.37|10
1634012010000|2021-10-12 04:13:30|20718.53|20598.53|20718.05|20598.05|20718.7|20598.7|20717.78|20597.78|10
1634012020000|2021-10-12 04:13:40|20718|20598|20720.09|20600.09|20720.3|20600.3|20718|20598|10
1634012030000|2021-10-12 04:13:50|20720.15|20600.15|20721.62|20601.62|20721.62|20601.62|20720.15|20600.15|8
1634012040000|2021-10-12 04:14:00|20722.2|20602.2|20722.89|20602.89|20722.91|20602.91|20721.21|20601.21|10
1634012050000|2021-10-12 04:14:10|20723.36|20603.36|20725.54|20605.54|20725.54|20605.54|20723.36|20603.36|10
1634012060000|2021-10-12 04:14:20|20725.65|20605.65|20725.95|20605.95|20726.44|20606.44|20725.64|20605.64|10
1634012070000|2021-10-12 04:14:30|20726.58|20606.58|20727.3|20607.3|20728.15|20608.15|20726.29|20606.29|10
1634012080000|2021-10-12 04:14:40|20727.33|20607.33|20730.52|20610.52|20730.52|20610.52|20727.33|20607.33|9
1634012090000|2021-10-12 04:14:50|20730.67|20610.67|20733.39|20613.39|20733.39|20613.39|20730.67|20610.67|9
1634012100000|2021-10-12 04:15:00|20733.57|20613.57|20733.98|20613.98|20734.34|20614.34|20732.4|20612.4|9
1634012110000|2021-10-12 04:15:10|20733.8|20613.8|20730.47|20610.47|20734.13|20614.13|20730.47|20610.47|10
1634012120000|2021-10-12 04:15:20|20730.49|20610.49|20729.44|20609.44|20730.49|20610.49|20728|20608|10
1634012130000|2021-10-12 04:15:30|20729.36|20609.36|20727.75|20607.75|20729.68|20609.68|20727.21|20607.21|10
1634012140000|2021-10-12 04:15:40|20725.94|20605.94|20719.44|20599.44|20725.94|20605.94|20718.58|20598.58|10
1634012150000|2021-10-12 04:15:50|20719.43|20599.43|20712.05|20592.05|20719.43|20599.43|20712.05|20592.05|10
1634012160000|2021-10-12 04:16:00|20712.32|20592.32|20709.4|20589.4|20712.32|20592.32|20709.4|20589.4|9
1634012170000|2021-10-12 04:16:10|20709.45|20589.45|20708.41|20588.41|20710.13|20590.13|20708.36|20588.36|10
1634012180000|2021-10-12 04:16:20|20709.28|20589.28|20709.85|20589.85|20710.1|20590.1|20709.28|20589.28|10
1634012190000|2021-10-12 04:16:30|20709.86|20589.86|20710.13|20590.13|20710.13|20590.13|20709.23|20589.23|8
1634012200000|2021-10-12 04:16:40|20710.02|20590.02|20713.45|20593.45|20713.45|20593.45|20709.4|20589.4|9
1634012210000|2021-10-12 04:16:50|20714.22|20594.22|20717.63|20597.63|20717.63|20597.63|20713.78|20593.78|9
1634012220000|2021-10-12 04:17:00|20717.83|20597.83|20720.82|20600.82|20720.82|20600.82|20717.83|20597.83|10
1634012230000|2021-10-12 04:17:10|20721.25|20601.25|20723.8|20603.8|20724.15|20604.15|20721.25|20601.25|10
1634012240000|2021-10-12 04:17:20|20723.91|20603.91|20723.7|20603.7|20725.46|20605.46|20723.7|20603.7|9
1634012250000|2021-10-12 04:17:30|20724.11|20604.11|20726.18|20606.18|20726.24|20606.24|20724.11|20604.11|10
1634012260000|2021-10-12 04:17:40|20726.38|20606.38|20734.6|20614.6|20734.6|20614.6|20726.03|20606.03|10
1634012270000|2021-10-12 04:17:50|20735.08|20615.08|20738.2|20618.2|20738.65|20618.65|20735.08|20615.08|10
1634012280000|2021-10-12 04:18:00|20738.16|20618.16|20754.3|20634.3|20754.3|20634.3|20738.16|20618.16|10
1634012290000|2021-10-12 04:18:10|20755.96|20635.96|20758.02|20638.02|20758.59|20638.59|20755.96|20635.96|10
1634012300000|2021-10-12 04:18:20|20757.67|20637.67|20756.64|20636.64|20757.88|20637.88|20756.64|20636.64|10
1634012310000|2021-10-12 04:18:30|20757.02|20637.02|20755.11|20635.11|20757.08|20637.08|20754.75|20634.75|10
1634012320000|2021-10-12 04:18:40|20755.03|20635.03|20755.68|20635.68|20755.68|20635.68|20753.92|20633.92|10
1634012330000|2021-10-12 04:18:50|20756.13|20636.13|20751.82|20631.82|20756.13|20636.13|20751.82|20631.82|9
1634012340000|2021-10-12 04:19:00|20752.38|20632.38|20751.95|20631.95|20752.66|20632.66|20751.95|20631.95|10
1634012350000|2021-10-12 04:19:10|20752.24|20632.24|20747.6|20627.6|20752.24|20632.24|20747.6|20627.6|10
1634012360000|2021-10-12 04:19:20|20746.97|20626.97|20746.39|20626.39|20746.97|20626.97|20745.65|20625.65|10
1634012370000|2021-10-12 04:19:30|20746.87|20626.87|20746.66|20626.66|20748.19|20628.19|20746.03|20626.03|10
1634012380000|2021-10-12 04:19:40|20746.32|20626.32|20745.04|20625.04|20746.32|20626.32|20745.02|20625.02|10
1634012390000|2021-10-12 04:19:50|20744.07|20624.07|20741.01|20621.01|20744.07|20624.07|20740.99|20620.99|10
1634012400000|2021-10-12 04:20:00|20741.89|20621.89|20741.48|20621.48|20742.09|20622.09|20741.36|20621.36|10
1634012410000|2021-10-12 04:20:10|20741.78|20621.78|20743.33|20623.33|20743.43|20623.43|20741.61|20621.61|10
1634012420000|2021-10-12 04:20:20|20743.69|20623.69|20743.63|20623.63|20743.99|20623.99|20742.91|20622.91|10
1634012430000|2021-10-12 04:20:30|20743.94|20623.94|20744.15|20624.15|20745.23|20625.23|20743.94|20623.94|9
1634012440000|2021-10-12 04:20:40|20744.28|20624.28|20743.62|20623.62|20744.88|20624.88|20743.62|20623.62|10
1634012450000|2021-10-12 04:20:50|20743.82|20623.82|20743.79|20623.79|20744.01|20624.01|20742.05|20622.05|10
1634012460000|2021-10-12 04:21:00|20743.78|20623.78|20741.39|20621.39|20743.81|20623.81|20741.32|20621.32|10
1634012470000|2021-10-12 04:21:10|20741.22|20621.22|20738.96|20618.96|20741.22|20621.22|20738.96|20618.96|8
1634012480000|2021-10-12 04:21:20|20739.09|20619.09|20738.81|20618.81|20739.49|20619.49|20738.81|20618.81|10
1634012490000|2021-10-12 04:21:30|20738.76|20618.76|20738.45|20618.45|20738.76|20618.76|20737.78|20617.78|8
1634012500000|2021-10-12 04:21:40|20738.55|20618.55|20740.12|20620.12|20740.12|20620.12|20738.55|20618.55|9
1634012510000|2021-10-12 04:21:50|20740.26|20620.26|20739.66|20619.66|20740.83|20620.83|20739.66|20619.66|7
1634012520000|2021-10-12 04:22:00|20740.36|20620.36|20739.77|20619.77|20741.13|20621.13|20739.77|20619.77|10
1634012530000|2021-10-12 04:22:10|20739.75|20619.75|20739.53|20619.53|20739.75|20619.75|20739.38|20619.38|10
1634012540000|2021-10-12 04:22:20|20739.49|20619.49|20738.4|20618.4|20739.99|20619.99|20738.4|20618.4|10
1634012550000|2021-10-12 04:22:30|20738.16|20618.16|20736.87|20616.87|20738.18|20618.18|20736.87|20616.87|9
1634012560000|2021-10-12 04:22:40|20736.5|20616.5|20733.4|20613.4|20736.5|20616.5|20733.4|20613.4|10
1634012570000|2021-10-12 04:22:50|20733.39|20613.39|20737.3|20617.3|20737.3|20617.3|20733.32|20613.32|10
1634012580000|2021-10-12 04:23:00|20737.45|20617.45|20738.5|20618.5|20738.5|20618.5|20737.4|20617.4|9
1634012590000|2021-10-12 04:23:10|20737.52|20617.52|20738.23|20618.23|20738.23|20618.23|20737.07|20617.07|10
1634012600000|2021-10-12 04:23:20|20738.46|20618.46|20740.01|20620.01|20740.82|20620.82|20738.46|20618.46|10
1634012610000|2021-10-12 04:23:30|20739.73|20619.73|20739.45|20619.45|20739.75|20619.75|20738.66|20618.66|10
1634012620000|2021-10-12 04:23:40|20739.35|20619.35|20741.39|20621.39|20741.39|20621.39|20739.35|20619.35|9
1634012630000|2021-10-12 04:23:50|20740.24|20620.24|20737.74|20617.74|20740.88|20620.88|20737.54|20617.54|10
1634012640000|2021-10-12 04:24:00|20737.31|20617.31|20735.37|20615.37|20737.31|20617.31|20735.37|20615.37|10
1634012650000|2021-10-12 04:24:10|20735.03|20615.03|20735.21|20615.21|20735.33|20615.33|20734.73|20614.73|10
1634012660000|2021-10-12 04:24:20|20735.28|20615.28|20736.42|20616.42|20736.42|20616.42|20734.41|20614.41|10
1634012670000|2021-10-12 04:24:30|20737.36|20617.36|20742.08|20622.08|20742.13|20622.13|20737.36|20617.36|9
1634012680000|2021-10-12 04:24:40|20742.77|20622.77|20744.67|20624.67|20744.75|20624.75|20742.77|20622.77|10
1634012690000|2021-10-12 04:24:50|20744.59|20624.59|20744.48|20624.48|20745.11|20625.11|20744.06|20624.06|10
1634012700000|2021-10-12 04:25:00|20744.72|20624.72|20744.09|20624.09|20744.72|20624.72|20743.48|20623.48|9
1634012710000|2021-10-12 04:25:10|20744.08|20624.08|20741.08|20621.08|20744.08|20624.08|20740.66|20620.66|10
1634012720000|2021-10-12 04:25:20|20740.85|20620.85|20741.6|20621.6|20742.19|20622.19|20740.85|20620.85|9
1634012730000|2021-10-12 04:25:30|20741.44|20621.44|20740.13|20620.13|20741.44|20621.44|20739.66|20619.66|10
1634012740000|2021-10-12 04:25:40|20740.2|20620.2|20735.97|20615.97|20740.2|20620.2|20735.97|20615.97|10
1634012750000|2021-10-12 04:25:50|20735.93|20615.93|20735.58|20615.58|20736.41|20616.41|20735.4|20615.4|10
1634012760000|2021-10-12 04:26:00|20736.06|20616.06|20737.38|20617.38|20737.52|20617.52|20736.06|20616.06|10
1634012770000|2021-10-12 04:26:10|20736.98|20616.98|20736.86|20616.86|20737.83|20617.83|20736.86|20616.86|10
1634012780000|2021-10-12 04:26:20|20737.4|20617.4|20734.85|20614.85|20737.4|20617.4|20734.85|20614.85|10
1634012790000|2021-10-12 04:26:30|20733.92|20613.92|20732.42|20612.42|20734|20614|20732.15|20612.15|10
1634012800000|2021-10-12 04:26:40|20731.54|20611.54|20733.63|20613.63|20733.63|20613.63|20731.46|20611.46|10
1634012810000|2021-10-12 04:26:50|20733.47|20613.47|20731.44|20611.44|20733.47|20613.47|20730.4|20610.4|10
1634012820000|2021-10-12 04:27:00|20731.65|20611.65|20736.46|20616.46|20736.76|20616.76|20731.36|20611.36|9
1634012830000|2021-10-12 04:27:10|20736.56|20616.56|20739.09|20619.09|20739.09|20619.09|20736.56|20616.56|9
1634012840000|2021-10-12 04:27:20|20738.02|20618.02|20734.39|20614.39|20738.02|20618.02|20734.19|20614.19|10
1634012850000|2021-10-12 04:27:30|20734.9|20614.9|20733.21|20613.21|20735.65|20615.65|20733.13|20613.13|9
1634012860000|2021-10-12 04:27:40|20733.12|20613.12|20735.07|20615.07|20735.07|20615.07|20733.12|20613.12|9
1634012870000|2021-10-12 04:27:50|20735.08|20615.08|20734.6|20614.6|20735.87|20615.87|20734.6|20614.6|10
1634012880000|2021-10-12 04:28:00|20734.1|20614.1|20734.26|20614.26|20734.58|20614.58|20733.59|20613.59|10
1634012890000|2021-10-12 04:28:10|20733.58|20613.58|20732.65|20612.65|20734.01|20614.01|20732.65|20612.65|8
1634012900000|2021-10-12 04:28:20|20732.6|20612.6|20733.75|20613.75|20733.82|20613.82|20732.6|20612.6|9
1634012910000|2021-10-12 04:28:30|20733.78|20613.78|20735.77|20615.77|20735.77|20615.77|20733.78|20613.78|9
1634012920000|2021-10-12 04:28:40|20735.7|20615.7|20736.3|20616.3|20736.31|20616.31|20735.42|20615.42|10
1634012930000|2021-10-12 04:28:50|20736.32|20616.32|20737|20617|20737|20617|20736.18|20616.18|10
1634012940000|2021-10-12 04:29:00|20737.01|20617.01|20739.47|20619.47|20739.47|20619.47|20737.01|20617.01|10
1634012950000|2021-10-12 04:29:10|20739.21|20619.21|20739|20619|20739.21|20619.21|20738.78|20618.78|9
1634012960000|2021-10-12 04:29:20|20738.85|20618.85|20737.51|20617.51|20738.96|20618.96|20737.51|20617.51|10
1634012970000|2021-10-12 04:29:30|20737.1|20617.1|20736.22|20616.22|20737.1|20617.1|20736.03|20616.03|10
1634012980000|2021-10-12 04:29:40|20735.97|20615.97|20736.82|20616.82|20736.97|20616.97|20735.41|20615.41|10
1634012990000|2021-10-12 04:29:50|20736.34|20616.34|20735.65|20615.65|20736.51|20616.51|20734.73|20614.73|9
1634013000000|2021-10-12 04:30:00|20736.21|20616.21|20735.68|20615.68|20736.38|20616.38|20735.46|20615.46|9
1634013010000|2021-10-12 04:30:10|20734.33|20614.33|20732.14|20612.14|20734.74|20614.74|20732.14|20612.14|10
1634013020000|2021-10-12 04:30:20|20732.1|20612.1|20732.26|20612.26|20732.31|20612.31|20731.38|20611.38|10
1634013030000|2021-10-12 04:30:30|20731.75|20611.75|20732.02|20612.02|20732.84|20612.84|20731.75|20611.75|10
1634013040000|2021-10-12 04:30:40|20732.05|20612.05|20732.07|20612.07|20732.43|20612.43|20731.62|20611.62|9
1634013050000|2021-10-12 04:30:50|20732.37|20612.37|20733.65|20613.65|20733.65|20613.65|20732.28|20612.28|8
1634013060000|2021-10-12 04:31:00|20735.78|20615.78|20737.17|20617.17|20737.17|20617.17|20735.78|20615.78|10
1634013070000|2021-10-12 04:31:10|20737.37|20617.37|20739.44|20619.44|20739.63|20619.63|20737.37|20617.37|8
1634013080000|2021-10-12 04:31:20|20740.09|20620.09|20742.4|20622.4|20742.4|20622.4|20740.09|20620.09|10
1634013090000|2021-10-12 04:31:30|20742.29|20622.29|20743.98|20623.98|20743.98|20623.98|20742.29|20622.29|10
1634013100000|2021-10-12 04:31:40|20744.05|20624.05|20742.65|20622.65|20744.05|20624.05|20742.3|20622.3|10
1634013110000|2021-10-12 04:31:50|20742.62|20622.62|20740.16|20620.16|20742.62|20622.62|20740.08|20620.08|9
1634013120000|2021-10-12 04:32:00|20741.1|20621.1|20740.99|20620.99|20741.59|20621.59|20740.55|20620.55|10
1634013130000|2021-10-12 04:32:10|20740.22|20620.22|20738.73|20618.73|20740.22|20620.22|20738.73|20618.73|10
1634013140000|2021-10-12 04:32:20|20738.45|20618.45|20736.44|20616.44|20738.45|20618.45|20736.44|20616.44|10
1634013150000|2021-10-12 04:32:30|20736.41|20616.41|20734.56|20614.56|20737.05|20617.05|20734.53|20614.53|10
1634013160000|2021-10-12 04:32:40|20734.5|20614.5|20734.1|20614.1|20736.09|20616.09|20733.77|20613.77|9
1634013170000|2021-10-12 04:32:50|20734.01|20614.01|20731.78|20611.78|20734.01|20614.01|20731.7|20611.7|10
1634013180000|2021-10-12 04:33:00|20731.77|20611.77|20733.48|20613.48|20733.92|20613.92|20731.32|20611.32|10
1634013190000|2021-10-12 04:33:10|20733.47|20613.47|20732.75|20612.75|20733.47|20613.47|20732.57|20612.57|10
1634013200000|2021-10-12 04:33:20|20732.74|20612.74|20731.35|20611.35|20733.52|20613.52|20731.27|20611.27|9
1634013210000|2021-10-12 04:33:30|20731.65|20611.65|20731.14|20611.14|20733.53|20613.53|20731.14|20611.14|10
1634013220000|2021-10-12 04:33:40|20731.34|20611.34|20734.6|20614.6|20734.6|20614.6|20731.17|20611.17|10
1634013230000|2021-10-12 04:33:50|20734.82|20614.82|20735.1|20615.1|20736.54|20616.54|20734.33|20614.33|10
1634013240000|2021-10-12 04:34:00|20735.34|20615.34|20733.46|20613.46|20735.37|20615.37|20733.19|20613.19|9
1634013250000|2021-10-12 04:34:10|20733.35|20613.35|20734.66|20614.66|20734.81|20614.81|20733.35|20613.35|10
1634013260000|2021-10-12 04:34:20|20734.81|20614.81|20737.81|20617.81|20737.81|20617.81|20734.81|20614.81|9
1634013270000|2021-10-12 04:34:30|20738.11|20618.11|20742.16|20622.16|20742.16|20622.16|20737.94|20617.94|9
1634013280000|2021-10-12 04:34:40|20742.17|20622.17|20743.26|20623.26|20744.23|20624.23|20742.12|20622.12|10
1634013290000|2021-10-12 04:34:50|20742.91|20622.91|20747.35|20627.35|20747.35|20627.35|20742.91|20622.91|8
1634013300000|2021-10-12 04:35:00|20747.61|20627.61|20749.58|20629.58|20749.58|20629.58|20747.61|20627.61|10
1634013310000|2021-10-12 04:35:10|20749.4|20629.4|20749.73|20629.73|20749.73|20629.73|20749.32|20629.32|9
1634013320000|2021-10-12 04:35:20|20750.14|20630.14|20752.35|20632.35|20752.35|20632.35|20750.14|20630.14|10
1634013330000|2021-10-12 04:35:30|20752.53|20632.53|20754.31|20634.31|20754.31|20634.31|20752.53|20632.53|9
1634013340000|2021-10-12 04:35:40|20755.43|20635.43|20756.52|20636.52|20756.52|20636.52|20755.43|20635.43|9
1634013350000|2021-10-12 04:35:50|20756.85|20636.85|20757.3|20637.3|20758.25|20638.25|20756.72|20636.72|9
1634013360000|2021-10-12 04:36:00|20758.26|20638.26|20760.23|20640.23|20760.23|20640.23|20757.24|20637.24|10
1634013370000|2021-10-12 04:36:10|20760.32|20640.32|20761.99|20641.99|20761.99|20641.99|20760.27|20640.27|10
1634013380000|2021-10-12 04:36:20|20761.36|20641.36|20761.47|20641.47|20762.51|20642.51|20761.36|20641.36|10
1634013390000|2021-10-12 04:36:30|20761.49|20641.49|20760.36|20640.36|20761.53|20641.53|20760.33|20640.33|10
1634013400000|2021-10-12 04:36:40|20760.43|20640.43|20757.24|20637.24|20760.61|20640.61|20757.24|20637.24|9
1634013410000|2021-10-12 04:36:50|20758.07|20638.07|20757.85|20637.85|20758.36|20638.36|20757.82|20637.82|9
1634013420000|2021-10-12 04:37:00|20757.64|20637.64|20758.57|20638.57|20759.06|20639.06|20755.71|20635.71|10
1634013430000|2021-10-12 04:37:10|20758.59|20638.59|20758.89|20638.89|20758.91|20638.91|20758.16|20638.16|9
1634013440000|2021-10-12 04:37:20|20758.56|20638.56|20759.07|20639.07|20760.17|20640.17|20758.56|20638.56|9
1634013450000|2021-10-12 04:37:30|20758.96|20638.96|20759.17|20639.17|20759.34|20639.34|20758.86|20638.86|7
1634013460000|2021-10-12 04:37:40|20759.18|20639.18|20759.26|20639.26|20759.28|20639.28|20758.93|20638.93|9
1634013470000|2021-10-12 04:37:50|20760.2|20640.2|20760.53|20640.53|20760.87|20640.87|20759.24|20639.24|9
1634013480000|2021-10-12 04:38:00|20761.76|20641.76|20762.08|20642.08|20762.08|20642.08|20761.37|20641.37|10
1634013490000|2021-10-12 04:38:10|20761.61|20641.61|20764.4|20644.4|20764.42|20644.42|20761.61|20641.61|10
1634013500000|2021-10-12 04:38:20|20764.21|20644.21|20764.73|20644.73|20764.96|20644.96|20764.21|20644.21|9
1634013510000|2021-10-12 04:38:30|20764.59|20644.59|20764.73|20644.73|20764.98|20644.98|20764.01|20644.01|9
1634013520000|2021-10-12 04:38:40|20766.03|20646.03|20765.35|20645.35|20766.29|20646.29|20765.23|20645.23|9
1634013530000|2021-10-12 04:38:50|20765.84|20645.84|20765.77|20645.77|20765.89|20645.89|20765.52|20645.52|9
1634013540000|2021-10-12 04:39:00|20765.78|20645.78|20763.88|20643.88|20765.96|20645.96|20763.73|20643.73|10
1634013550000|2021-10-12 04:39:10|20763.99|20643.99|20767.75|20647.75|20767.75|20647.75|20763.99|20643.99|10
1634013560000|2021-10-12 04:39:20|20767.48|20647.48|20768.98|20648.98|20769.54|20649.54|20767.43|20647.43|9
1634013570000|2021-10-12 04:39:30|20769.11|20649.11|20770.07|20650.07|20770.92|20650.92|20769.05|20649.05|10
1634013580000|2021-10-12 04:39:40|20769.92|20649.92|20772.19|20652.19|20772.19|20652.19|20769.74|20649.74|10
1634013590000|2021-10-12 04:39:50|20771.98|20651.98|20773.86|20653.86|20773.86|20653.86|20771.76|20651.76|10
1634013600000|2021-10-12 04:40:00|20772.97|20652.97|20775.08|20655.08|20775.08|20655.08|20772.64|20652.64|9
1634013610000|2021-10-12 04:40:10|20775.05|20655.05|20776.12|20656.12|20776.12|20656.12|20774.65|20654.65|10
1634013620000|2021-10-12 04:40:20|20775.97|20655.97|20778.32|20658.32|20778.32|20658.32|20775.97|20655.97|10
1634013630000|2021-10-12 04:40:30|20779.12|20659.12|20784.01|20664.01|20784.01|20664.01|20779.12|20659.12|9
1634013640000|2021-10-12 04:40:40|20784.5|20664.5|20782.01|20662.01|20784.91|20664.91|20782.01|20662.01|10
1634013650000|2021-10-12 04:40:50|20781.69|20661.69|20781.04|20661.04|20781.69|20661.69|20780.96|20660.96|10
1634013660000|2021-10-12 04:41:00|20780.57|20660.57|20776.52|20656.52|20780.57|20660.57|20776.52|20656.52|9
1634013670000|2021-10-12 04:41:10|20777.01|20657.01|20782.63|20662.63|20782.63|20662.63|20777.01|20657.01|10
1634013680000|2021-10-12 04:41:20|20782.69|20662.69|20786.44|20666.44|20786.44|20666.44|20782.66|20662.66|10
1634013690000|2021-10-12 04:41:30|20787.02|20667.02|20789.96|20669.96|20790.35|20670.35|20787.02|20667.02|10
1634013700000|2021-10-12 04:41:40|20789.71|20669.71|20792.3|20672.3|20792.3|20672.3|20789.38|20669.38|9
1634013710000|2021-10-12 04:41:50|20792.93|20672.93|20792.51|20672.51|20792.99|20672.99|20792.34|20672.34|10
1634013720000|2021-10-12 04:42:00|20792.55|20672.55|20794.51|20674.51|20794.51|20674.51|20791.92|20671.92|10
1634013730000|2021-10-12 04:42:10|20794.89|20674.89|20797.28|20677.28|20797.37|20677.37|20794.89|20674.89|10
1634013740000|2021-10-12 04:42:20|20797.43|20677.43|20801.75|20681.75|20801.75|20681.75|20797.26|20677.26|10
1634013750000|2021-10-12 04:42:30|20801.03|20681.03|20801.31|20681.31|20801.58|20681.58|20801.02|20681.02|9
1634013760000|2021-10-12 04:42:40|20801.44|20681.44|20802.43|20682.43|20802.43|20682.43|20801.24|20681.24|10
1634013770000|2021-10-12 04:42:50|20802.51|20682.51|20804.36|20684.36|20804.81|20684.81|20802.43|20682.43|10
1634013780000|2021-10-12 04:43:00|20804.43|20684.43|20803.59|20683.59|20804.79|20684.79|20803.22|20683.22|10
1634013790000|2021-10-12 04:43:10|20803.27|20683.27|20805.58|20685.58|20806.08|20686.08|20803.27|20683.27|10
1634013800000|2021-10-12 04:43:20|20806.61|20686.61|20808.69|20688.69|20808.69|20688.69|20806.61|20686.61|10
1634013810000|2021-10-12 04:43:30|20808.75|20688.75|20810|20690|20810|20690|20808.75|20688.75|10
1634013820000|2021-10-12 04:43:40|20809.97|20689.97|20809.07|20689.07|20810.41|20690.41|20809.07|20689.07|9
1634013830000|2021-10-12 04:43:50|20809.52|20689.52|20811.33|20691.33|20811.33|20691.33|20809.52|20689.52|8
1634013840000|2021-10-12 04:44:00|20811.34|20691.34|20811.53|20691.53|20811.99|20691.99|20810.84|20690.84|10
1634013850000|2021-10-12 04:44:10|20811.48|20691.48|20810.58|20690.58|20811.48|20691.48|20810.58|20690.58|9
1634013860000|2021-10-12 04:44:20|20810.24|20690.24|20812.25|20692.25|20812.45|20692.45|20810.24|20690.24|10
1634013870000|2021-10-12 04:44:30|20812.1|20692.1|20813.87|20693.87|20813.87|20693.87|20812.07|20692.07|10
1634013880000|2021-10-12 04:44:40|20813.95|20693.95|20814.52|20694.52|20815.16|20695.16|20813.88|20693.88|7
1634013890000|2021-10-12 04:44:50|20815.85|20695.85|20816.13|20696.13|20816.22|20696.22|20815.07|20695.07|10
1634013900000|2021-10-12 04:45:00|20816.26|20696.26|20812.92|20692.92|20816.64|20696.64|20812.92|20692.92|10
1634013910000|2021-10-12 04:45:10|20813.52|20693.52|20812.07|20692.07|20814.23|20694.23|20811.52|20691.52|9
1634013920000|2021-10-12 04:45:20|20812.35|20692.35|20812.49|20692.49|20813.33|20693.33|20812.02|20692.02|10
1634013930000|2021-10-12 04:45:30|20812.46|20692.46|20810.48|20690.48|20813.02|20693.02|20810.48|20690.48|10
1634013940000|2021-10-12 04:45:40|20810.89|20690.89|20809.14|20689.14|20811.56|20691.56|20809.14|20689.14|10
1634013950000|2021-10-12 04:45:50|20809.09|20689.09|20807.17|20687.17|20809.13|20689.13|20807.17|20687.17|10
1634013960000|2021-10-12 04:46:00|20807.1|20687.1|20802.07|20682.07|20807.1|20687.1|20802.07|20682.07|10
1634013970000|2021-10-12 04:46:10|20801.55|20681.55|20801.11|20681.11|20802.21|20682.21|20800.98|20680.98|9
1634013980000|2021-10-12 04:46:20|20801.1|20681.1|20799.73|20679.73|20801.13|20681.13|20799.73|20679.73|9
1634013990000|2021-10-12 04:46:30|20799.57|20679.57|20798.46|20678.46|20799.91|20679.91|20798.46|20678.46|10
1634014000000|2021-10-12 04:46:40|20798.55|20678.55|20799.95|20679.95|20799.95|20679.95|20798.26|20678.26|10
1634014010000|2021-10-12 04:46:50|20799.96|20679.96|20797.94|20677.94|20799.96|20679.96|20797.94|20677.94|9
1634014020000|2021-10-12 04:47:00|20797.95|20677.95|20796.37|20676.37|20798.15|20678.15|20796.37|20676.37|8
1634014030000|2021-10-12 04:47:10|20796.16|20676.16|20795.14|20675.14|20796.19|20676.19|20795.14|20675.14|10
1634014040000|2021-10-12 04:47:20|20795.08|20675.08|20795.1|20675.1|20795.83|20675.83|20794.66|20674.66|9
1634014050000|2021-10-12 04:47:30|20795.15|20675.15|20794.08|20674.08|20795.15|20675.15|20793.23|20673.23|9
1634014060000|2021-10-12 04:47:40|20793.95|20673.95|20794.87|20674.87|20794.87|20674.87|20793.24|20673.24|10
1634014070000|2021-10-12 04:47:50|20794.8|20674.8|20794.51|20674.51|20795|20675|20793.96|20673.96|9
1634014080000|2021-10-12 04:48:00|20793.29|20673.29|20791.87|20671.87|20793.29|20673.29|20791.58|20671.58|10
1634014090000|2021-10-12 04:48:10|20791.9|20671.9|20789.74|20669.74|20792.08|20672.08|20789.59|20669.59|9
1634014100000|2021-10-12 04:48:20|20789.75|20669.75|20787.16|20667.16|20789.93|20669.93|20787.16|20667.16|10
1634014110000|2021-10-12 04:48:30|20787.05|20667.05|20787.82|20667.82|20787.82|20667.82|20786.64|20666.64|10
1634014120000|2021-10-12 04:48:40|20787.73|20667.73|20786.2|20666.2|20788.03|20668.03|20786.2|20666.2|10
1634014130000|2021-10-12 04:48:50|20786.11|20666.11|20785.72|20665.72|20786.11|20666.11|20785.31|20665.31|10
1634014140000|2021-10-12 04:49:00|20785.24|20665.24|20785.26|20665.26|20785.74|20665.74|20784.95|20664.95|9
1634014150000|2021-10-12 04:49:10|20785.1|20665.1|20785.16|20665.16|20785.36|20665.36|20784.81|20664.81|10
1634014160000|2021-10-12 04:49:20|20785.19|20665.19|20785.99|20665.99|20786.15|20666.15|20785.19|20665.19|8
1634014170000|2021-10-12 04:49:30|20786.01|20666.01|20788.56|20668.56|20788.56|20668.56|20786.01|20666.01|10
1634014180000|2021-10-12 04:49:40|20788.8|20668.8|20788.13|20668.13|20788.8|20668.8|20788|20668|9
1634014190000|2021-10-12 04:49:50|20787.85|20667.85|20788.05|20668.05|20788.05|20668.05|20787.85|20667.85|5
1634014200000|2021-10-12 04:50:00|20786.87|20666.87|20785.9|20665.9|20786.87|20666.87|20785.9|20665.9|8
1634014210000|2021-10-12 04:50:10|20786.32|20666.32|20785.25|20665.25|20786.32|20666.32|20784.71|20664.71|10
1634014220000|2021-10-12 04:50:20|20785.32|20665.32|20784.17|20664.17|20785.32|20665.32|20784.17|20664.17|9
1634014230000|2021-10-12 04:50:30|20783.8|20663.8|20784.38|20664.38|20784.43|20664.43|20783.8|20663.8|9
1634014240000|2021-10-12 04:50:40|20784.43|20664.43|20783.32|20663.32|20784.45|20664.45|20783.32|20663.32|9
1634014250000|2021-10-12 04:50:50|20784.24|20664.24|20783.56|20663.56|20784.24|20664.24|20782.54|20662.54|9
1634014260000|2021-10-12 04:51:00|20783.4|20663.4|20782.87|20662.87|20784.57|20664.57|20782.87|20662.87|9
1634014270000|2021-10-12 04:51:10|20782.46|20662.46|20779.89|20659.89|20782.53|20662.53|20779.47|20659.47|10
1634014280000|2021-10-12 04:51:20|20779.76|20659.76|20781.94|20661.94|20781.94|20661.94|20779.76|20659.76|9
1634014290000|2021-10-12 04:51:30|20782.72|20662.72|20784.3|20664.3|20784.3|20664.3|20782.72|20662.72|9
1634014300000|2021-10-12 04:51:40|20784.49|20664.49|20786.77|20666.77|20786.77|20666.77|20784.49|20664.49|10
1634014310000|2021-10-12 04:51:50|20786.96|20666.96|20790.47|20670.47|20790.55|20670.55|20786.96|20666.96|10
1634014320000|2021-10-12 04:52:00|20790.51|20670.51|20791.93|20671.93|20792.24|20672.24|20790.51|20670.51|10
1634014330000|2021-10-12 04:52:10|20792.04|20672.04|20791.8|20671.8|20792.04|20672.04|20791.22|20671.22|9
1634014340000|2021-10-12 04:52:20|20791.51|20671.51|20790.98|20670.98|20791.51|20671.51|20790.77|20670.77|10
1634014350000|2021-10-12 04:52:30|20790.99|20670.99|20788.98|20668.98|20790.99|20670.99|20788.98|20668.98|8
1634014360000|2021-10-12 04:52:40|20789.49|20669.49|20788.38|20668.38|20789.49|20669.49|20788.38|20668.38|8
1634014370000|2021-10-12 04:52:50|20788.55|20668.55|20789.84|20669.84|20790.15|20670.15|20788.55|20668.55|9
1634014380000|2021-10-12 04:53:00|20790.06|20670.06|20789.83|20669.83|20790.06|20670.06|20789.59|20669.59|10
1634014390000|2021-10-12 04:53:10|20789.88|20669.88|20787.44|20667.44|20789.88|20669.88|20787.37|20667.37|10
1634014400000|2021-10-12 04:53:20|20787.27|20667.27|20786.72|20666.72|20788.46|20668.46|20786.57|20666.57|9
1634014410000|2021-10-12 04:53:30|20786.71|20666.71|20784.09|20664.09|20786.71|20666.71|20784.09|20664.09|9
1634014420000|2021-10-12 04:53:40|20783.81|20663.81|20782.84|20662.84|20783.9|20663.9|20781.97|20661.97|9
1634014430000|2021-10-12 04:53:50|20782.95|20662.95|20781.62|20661.62|20783.09|20663.09|20781.62|20661.62|10
1634014440000|2021-10-12 04:54:00|20782.27|20662.27|20783.88|20663.88|20784.55|20664.55|20782.27|20662.27|10
1634014450000|2021-10-12 04:54:10|20782.99|20662.99|20783.62|20663.62|20784.1|20664.1|20782.95|20662.95|9
1634014460000|2021-10-12 04:54:20|20783.48|20663.48|20782.42|20662.42|20783.48|20663.48|20782.42|20662.42|6
1634014470000|2021-10-12 04:54:30|20782.43|20662.43|20782.45|20662.45|20783.54|20663.54|20782.4|20662.4|9
1634014480000|2021-10-12 04:54:40|20782.43|20662.43|20781.35|20661.35|20782.43|20662.43|20781.26|20661.26|9
1634014490000|2021-10-12 04:54:50|20781.11|20661.11|20782.65|20662.65|20782.65|20662.65|20781.11|20661.11|10
1634014500000|2021-10-12 04:55:00|20782.78|20662.78|20783.92|20663.92|20783.92|20663.92|20782.78|20662.78|10
1634014510000|2021-10-12 04:55:10|20783.77|20663.77|20783.21|20663.21|20783.87|20663.87|20782.74|20662.74|7
1634014520000|2021-10-12 04:55:20|20784.66|20664.66|20786.78|20666.78|20786.78|20666.78|20784.66|20664.66|9
1634014530000|2021-10-12 04:55:30|20787.15|20667.15|20789.09|20669.09|20789.09|20669.09|20787.15|20667.15|9
1634014540000|2021-10-12 04:55:40|20789.73|20669.73|20791.71|20671.71|20791.71|20671.71|20789.73|20669.73|10
1634014550000|2021-10-12 04:55:50|20792.12|20672.12|20791.9|20671.9|20792.28|20672.28|20791.49|20671.49|9
1634014560000|2021-10-12 04:56:00|20792.36|20672.36|20792.23|20672.23|20792.36|20672.36|20792.17|20672.17|9
1634014570000|2021-10-12 04:56:10|20792.57|20672.57|20792.1|20672.1|20792.69|20672.69|20792.01|20672.01|8
1634014580000|2021-10-12 04:56:20|20792.01|20672.01|20790.33|20670.33|20792.01|20672.01|20789.92|20669.92|10
1634014590000|2021-10-12 04:56:30|20790.22|20670.22|20788.74|20668.74|20790.24|20670.24|20788.74|20668.74|9
1634014600000|2021-10-12 04:56:40|20788.18|20668.18|20785.94|20665.94|20788.18|20668.18|20785.86|20665.86|10
1634014610000|2021-10-12 04:56:50|20786.05|20666.05|20785.64|20665.64|20786.58|20666.58|20785.21|20665.21|9
1634014620000|2021-10-12 04:57:00|20785.51|20665.51|20782.31|20662.31|20785.51|20665.51|20782.27|20662.27|10
1634014630000|2021-10-12 04:57:10|20782.03|20662.03|20781.51|20661.51|20782.03|20662.03|20781.26|20661.26|10
1634014640000|2021-10-12 04:57:20|20781.65|20661.65|20783.63|20663.63|20783.63|20663.63|20781.65|20661.65|9
1634014650000|2021-10-12 04:57:30|20783.77|20663.77|20784.7|20664.7|20784.7|20664.7|20783.57|20663.57|9
1634014660000|2021-10-12 04:57:40|20784.66|20664.66|20784.34|20664.34|20784.95|20664.95|20784.34|20664.34|9
1634014670000|2021-10-12 04:57:50|20784.46|20664.46|20787.65|20667.65|20787.7|20667.7|20784.46|20664.46|10
1634014680000|2021-10-12 04:58:00|20787.13|20667.13|20790.21|20670.21|20790.21|20670.21|20787.13|20667.13|9
1634014690000|2021-10-12 04:58:10|20790.46|20670.46|20796.68|20676.68|20796.68|20676.68|20790.46|20670.46|10
1634014700000|2021-10-12 04:58:20|20796.94|20676.94|20796.74|20676.74|20797.45|20677.45|20796.74|20676.74|10
1634014710000|2021-10-12 04:58:30|20796.88|20676.88|20797.42|20677.42|20797.93|20677.93|20796.8|20676.8|10
1634014720000|2021-10-12 04:58:40|20797.72|20677.72|20800.27|20680.27|20800.27|20680.27|20797.61|20677.61|10
1634014730000|2021-10-12 04:58:50|20799.96|20679.96|20800.53|20680.53|20800.53|20680.53|20799.34|20679.34|10
1634014740000|2021-10-12 04:59:00|20800.6|20680.6|20803.34|20683.34|20803.34|20683.34|20800.6|20680.6|10
1634014750000|2021-10-12 04:59:10|20803.39|20683.39|20803.22|20683.22|20803.39|20683.39|20802.29|20682.29|10
1634014760000|2021-10-12 04:59:20|20804.23|20684.23|20803.52|20683.52|20804.34|20684.34|20803.39|20683.39|10
1634014770000|2021-10-12 04:59:30|20803.67|20683.67|20800.91|20680.91|20804.52|20684.52|20800.91|20680.91|10
1634014780000|2021-10-12 04:59:40|20800.75|20680.75|20799.26|20679.26|20800.75|20680.75|20799.26|20679.26|9
1634014790000|2021-10-12 04:59:50|20798.99|20678.99|20796.74|20676.74|20798.99|20678.99|20796.74|20676.74|10
1634014800000|2021-10-12 05:00:00|20796.57|20676.57|20800.5|20680.5|20800.5|20680.5|20796.57|20676.57|10
1634014810000|2021-10-12 05:00:10|20800.72|20680.72|20801.9|20681.9|20801.9|20681.9|20800.54|20680.54|9
1634014820000|2021-10-12 05:00:20|20802.53|20682.53|20805.13|20685.13|20805.28|20685.28|20802.53|20682.53|10
1634014830000|2021-10-12 05:00:30|20805.16|20685.16|20805.68|20685.68|20805.68|20685.68|20805.02|20685.02|8
1634014840000|2021-10-12 05:00:40|20805.5|20685.5|20806.12|20686.12|20806.12|20686.12|20805.4|20685.4|9
1634014850000|2021-10-12 05:00:50|20806.24|20686.24|20808.49|20688.49|20808.49|20688.49|20806.24|20686.24|10
1634014860000|2021-10-12 05:01:00|20808.68|20688.68|20810.03|20690.03|20810.57|20690.57|20808.68|20688.68|10
1634014870000|2021-10-12 05:01:10|20809.83|20689.83|20808.32|20688.32|20810.42|20690.42|20808.32|20688.32|10
1634014880000|2021-10-12 05:01:20|20810.5|20690.5|20811.71|20691.71|20812.14|20692.14|20809.83|20689.83|9
1634014890000|2021-10-12 05:01:30|20810.57|20690.57|20807.59|20687.59|20810.62|20690.62|20807.59|20687.59|10
1634014900000|2021-10-12 05:01:40|20806.6|20686.6|20802.59|20682.59|20806.6|20686.6|20802.59|20682.59|10
1634014910000|2021-10-12 05:01:50|20802.32|20682.32|20793.34|20673.34|20802.94|20682.94|20793.34|20673.34|10
1634014920000|2021-10-12 05:02:00|20792.77|20672.77|20788.28|20668.28|20792.77|20672.77|20788.28|20668.28|10
1634014930000|2021-10-12 05:02:10|20788.32|20668.32|20788.07|20668.07|20789.07|20669.07|20788.07|20668.07|10
1634014940000|2021-10-12 05:02:20|20787.76|20667.76|20781.76|20661.76|20787.76|20667.76|20781.76|20661.76|10
1634014950000|2021-10-12 05:02:30|20780.86|20660.86|20777.66|20657.66|20780.86|20660.86|20777.66|20657.66|10
1634014960000|2021-10-12 05:02:40|20776.95|20656.95|20772.19|20652.19|20776.95|20656.95|20772.19|20652.19|10
1634014970000|2021-10-12 05:02:50|20772.74|20652.74|20773.36|20653.36|20773.67|20653.67|20772.74|20652.74|10
1634014980000|2021-10-12 05:03:00|20774.37|20654.37|20773.58|20653.58|20774.37|20654.37|20772.66|20652.66|10
1634014990000|2021-10-12 05:03:10|20774.19|20654.19|20776.33|20656.33|20776.33|20656.33|20774.19|20654.19|10
1634015000000|2021-10-12 05:03:20|20776.28|20656.28|20774.17|20654.17|20776.73|20656.73|20774.17|20654.17|9
1634015010000|2021-10-12 05:03:30|20774.31|20654.31|20773.68|20653.68|20774.31|20654.31|20773.68|20653.68|8
1634015020000|2021-10-12 05:03:40|20773.7|20653.7|20770.55|20650.55|20773.7|20653.7|20770.49|20650.49|10
1634015030000|2021-10-12 05:03:50|20769.62|20649.62|20765.03|20645.03|20769.62|20649.62|20765.03|20645.03|10
1634015040000|2021-10-12 05:04:00|20765.62|20645.62|20761.78|20641.78|20765.68|20645.68|20761.78|20641.78|10
1634015050000|2021-10-12 05:04:10|20761.27|20641.27|20757.41|20637.41|20761.27|20641.27|20757.41|20637.41|9
1634015060000|2021-10-12 05:04:20|20755.43|20635.43|20751.07|20631.07|20755.43|20635.43|20751.07|20631.07|9
1634015070000|2021-10-12 05:04:30|20749.87|20629.87|20744.84|20624.84|20749.87|20629.87|20744.58|20624.58|10
1634015080000|2021-10-12 05:04:40|20745.06|20625.06|20747.93|20627.93|20747.93|20627.93|20745.06|20625.06|10
1634015090000|2021-10-12 05:04:50|20748.28|20628.28|20747.21|20627.21|20749.36|20629.36|20747.21|20627.21|10
1634015100000|2021-10-12 05:05:00|20746.74|20626.74|20743.96|20623.96|20747.17|20627.17|20743.96|20623.96|10
1634015110000|2021-10-12 05:05:10|20743.28|20623.28|20740.66|20620.66|20743.28|20623.28|20740.66|20620.66|9
1634015120000|2021-10-12 05:05:20|20740.67|20620.67|20740.01|20620.01|20740.79|20620.79|20738.46|20618.46|10
1634015130000|2021-10-12 05:05:30|20740.07|20620.07|20739.38|20619.38|20740.07|20620.07|20738.82|20618.82|9
1634015140000|2021-10-12 05:05:40|20739.68|20619.68|20740.5|20620.5|20740.59|20620.59|20739.22|20619.22|9
1634015150000|2021-10-12 05:05:50|20740.32|20620.32|20739.13|20619.13|20740.32|20620.32|20738.17|20618.17|10
1634015160000|2021-10-12 05:06:00|20739.56|20619.56|20740.55|20620.55|20740.63|20620.63|20739.3|20619.3|10
1634015170000|2021-10-12 05:06:10|20740.81|20620.81|20737.69|20617.69|20740.81|20620.81|20737.58|20617.58|8
1634015180000|2021-10-12 05:06:20|20738.83|20618.83|20740.42|20620.42|20741.81|20621.81|20738.83|20618.83|10
1634015190000|2021-10-12 05:06:30|20740.04|20620.04|20738.99|20618.99|20740.04|20620.04|20738.81|20618.81|9
1634015200000|2021-10-12 05:06:40|20738.63|20618.63|20734.78|20614.78|20738.63|20618.63|20734.73|20614.73|9
1634015210000|2021-10-12 05:06:50|20735.77|20615.77|20737.47|20617.47|20737.82|20617.82|20735.77|20615.77|10
1634015220000|2021-10-12 05:07:00|20737.71|20617.71|20738.25|20618.25|20738.56|20618.56|20737.38|20617.38|10
1634015230000|2021-10-12 05:07:10|20738.9|20618.9|20739.11|20619.11|20739.11|20619.11|20737.76|20617.76|9
1634015240000|2021-10-12 05:07:20|20739.21|20619.21|20739.62|20619.62|20739.62|20619.62|20738.34|20618.34|9
1634015250000|2021-10-12 05:07:30|20739.81|20619.81|20739.74|20619.74|20740.25|20620.25|20739.3|20619.3|10
1634015260000|2021-10-12 05:07:40|20739.1|20619.1|20737.94|20617.94|20739.12|20619.12|20737.48|20617.48|8
1634015270000|2021-10-12 05:07:50|20737.84|20617.84|20738.96|20618.96|20738.96|20618.96|20737.15|20617.15|9
1634015280000|2021-10-12 05:08:00|20739.28|20619.28|20739.91|20619.91|20740.28|20620.28|20739.21|20619.21|9
1634015290000|2021-10-12 05:08:10|20740.35|20620.35|20739.62|20619.62|20740.6|20620.6|20739.6|20619.6|9
1634015300000|2021-10-12 05:08:20|20739.5|20619.5|20739.3|20619.3|20740.17|20620.17|20738.9|20618.9|10
1634015310000|2021-10-12 05:08:30|20739.32|20619.32|20738.3|20618.3|20739.32|20619.32|20737.88|20617.88|10
1634015320000|2021-10-12 05:08:40|20738.12|20618.12|20737.09|20617.09|20738.12|20618.12|20737.09|20617.09|9
1634015330000|2021-10-12 05:08:50|20736.74|20616.74|20735.46|20615.46|20736.74|20616.74|20735.46|20615.46|10
1634015340000|2021-10-12 05:09:00|20735.34|20615.34|20733.3|20613.3|20735.34|20615.34|20733.3|20613.3|10
1634015350000|2021-10-12 05:09:10|20733|20613|20729.56|20609.56|20733|20613|20729.22|20609.22|10
1634015360000|2021-10-12 05:09:20|20729.58|20609.58|20729.53|20609.53|20729.76|20609.76|20729.06|20609.06|10
1634015370000|2021-10-12 05:09:30|20727.97|20607.97|20727.72|20607.72|20728.47|20608.47|20727.56|20607.56|8
1634015380000|2021-10-12 05:09:40|20727.74|20607.74|20726.53|20606.53|20727.74|20607.74|20726.53|20606.53|10
1634015390000|2021-10-12 05:09:50|20726.12|20606.12|20722.42|20602.42|20726.48|20606.48|20722.42|20602.42|9
1634015400000|2021-10-12 05:10:00|20722.51|20602.51|20720.27|20600.27|20722.51|20602.51|20719.96|20599.96|10
1634015410000|2021-10-12 05:10:10|20720.69|20600.69|20721.36|20601.36|20721.44|20601.44|20720.69|20600.69|10
1634015420000|2021-10-12 05:10:20|20721.37|20601.37|20720.52|20600.52|20721.94|20601.94|20720.52|20600.52|8
1634015430000|2021-10-12 05:10:30|20720.33|20600.33|20719.18|20599.18|20720.74|20600.74|20719.18|20599.18|9
1634015440000|2021-10-12 05:10:40|20719.01|20599.01|20717.54|20597.54|20719.66|20599.66|20717.54|20597.54|9
1634015450000|2021-10-12 05:10:50|20717.05|20597.05|20715.04|20595.04|20717.05|20597.05|20715.04|20595.04|10
1634015460000|2021-10-12 05:11:00|20714.84|20594.84|20711.28|20591.28|20714.84|20594.84|20711.28|20591.28|10
1634015470000|2021-10-12 05:11:10|20711.42|20591.42|20709.08|20589.08|20711.43|20591.43|20708.64|20588.64|10
1634015480000|2021-10-12 05:11:20|20706.06|20586.06|20702.16|20582.16|20706.06|20586.06|20702.13|20582.13|10
1634015490000|2021-10-12 05:11:30|20702.07|20582.07|20700.79|20580.79|20702.07|20582.07|20700.79|20580.79|10
1634015500000|2021-10-12 05:11:40|20699.76|20579.76|20701.16|20581.16|20701.16|20581.16|20699.76|20579.76|10
1634015510000|2021-10-12 05:11:50|20701.27|20581.27|20700.94|20580.94|20702.45|20582.45|20700.94|20580.94|9
1634015520000|2021-10-12 05:12:00|20700.93|20580.93|20700.96|20580.96|20701.42|20581.42|20700.49|20580.49|8
1634015530000|2021-10-12 05:12:10|20700.66|20580.66|20697.31|20577.31|20700.66|20580.66|20697.31|20577.31|10
1634015540000|2021-10-12 05:12:20|20697.07|20577.07|20696.46|20576.46|20697.07|20577.07|20696.46|20576.46|10
1634015550000|2021-10-12 05:12:30|20696.42|20576.42|20693.92|20573.92|20696.42|20576.42|20693.92|20573.92|10
1634015560000|2021-10-12 05:12:40|20693.77|20573.77|20685.5|20565.5|20693.77|20573.77|20685.5|20565.5|10
1634015570000|2021-10-12 05:12:50|20685.46|20565.46|20682.05|20562.05|20685.46|20565.46|20682|20562|9
1634015580000|2021-10-12 05:13:00|20682.42|20562.42|20684.49|20564.49|20684.49|20564.49|20682.03|20562.03|8
1634015590000|2021-10-12 05:13:10|20684.67|20564.67|20684.95|20564.95|20684.95|20564.95|20684.48|20564.48|10
1634015600000|2021-10-12 05:13:20|20685|20565|20686.48|20566.48|20687.33|20567.33|20685|20565|10
1634015610000|2021-10-12 05:13:30|20686.41|20566.41|20685.29|20565.29|20686.92|20566.92|20685.29|20565.29|9
1634015620000|2021-10-12 05:13:40|20685.4|20565.4|20685.72|20565.72|20685.78|20565.78|20685.38|20565.38|10
1634015630000|2021-10-12 05:13:50|20686.68|20566.68|20687.45|20567.45|20687.92|20567.92|20686.68|20566.68|9
1634015640000|2021-10-12 05:14:00|20687.92|20567.92|20689.34|20569.34|20689.38|20569.38|20687.92|20567.92|9
1634015650000|2021-10-12 05:14:10|20689.45|20569.45|20688.61|20568.61|20689.45|20569.45|20688.61|20568.61|8
1634015660000|2021-10-12 05:14:20|20689.41|20569.41|20688.98|20568.98|20691.31|20571.31|20688.98|20568.98|10
1634015670000|2021-10-12 05:14:30|20688.6|20568.6|20688.56|20568.56|20689.04|20569.04|20688.36|20568.36|10
1634015680000|2021-10-12 05:14:40|20688.85|20568.85|20691|20571|20691|20571|20688.8|20568.8|10
1634015690000|2021-10-12 05:14:50|20691.22|20571.22|20691.54|20571.54|20692.05|20572.05|20691.07|20571.07|10
1634015700000|2021-10-12 05:15:00|20691.74|20571.74|20694.05|20574.05|20694.05|20574.05|20690.94|20570.94|10
1634015710000|2021-10-12 05:15:10|20694.12|20574.12|20692.35|20572.35|20695.16|20575.16|20692.35|20572.35|9
1634015720000|2021-10-12 05:15:20|20692.24|20572.24|20691.49|20571.49|20693.03|20573.03|20691.02|20571.02|10
1634015730000|2021-10-12 05:15:30|20692.28|20572.28|20693.35|20573.35|20693.35|20573.35|20691.93|20571.93|10
1634015740000|2021-10-12 05:15:40|20693.6|20573.6|20694.61|20574.61|20694.61|20574.61|20693.57|20573.57|10
1634015750000|2021-10-12 05:15:50|20695.45|20575.45|20698.51|20578.51|20698.58|20578.58|20695.19|20575.19|10
1634015760000|2021-10-12 05:16:00|20699.17|20579.17|20701.45|20581.45|20701.45|20581.45|20699.17|20579.17|9
1634015770000|2021-10-12 05:16:10|20701.81|20581.81|20701.93|20581.93|20702.65|20582.65|20700.38|20580.38|9
1634015780000|2021-10-12 05:16:20|20702.29|20582.29|20706.4|20586.4|20706.83|20586.83|20702.25|20582.25|10
1634015790000|2021-10-12 05:16:30|20705.44|20585.44|20712.49|20592.49|20712.49|20592.49|20705.44|20585.44|10
1634015800000|2021-10-12 05:16:40|20713.78|20593.78|20714.27|20594.27|20715.71|20595.71|20713.66|20593.66|10
1634015810000|2021-10-12 05:16:50|20714.08|20594.08|20716.22|20596.22|20716.22|20596.22|20714.08|20594.08|10
1634015820000|2021-10-12 05:17:00|20715.22|20595.22|20713.63|20593.63|20715.22|20595.22|20713.63|20593.63|10
1634015830000|2021-10-12 05:17:10|20713.1|20593.1|20709.4|20589.4|20713.1|20593.1|20709.4|20589.4|10
1634015840000|2021-10-12 05:17:20|20710.13|20590.13|20705.58|20585.58|20710.28|20590.28|20705.58|20585.58|10
1634015850000|2021-10-12 05:17:30|20705.6|20585.6|20701.98|20581.98|20705.6|20585.6|20701.98|20581.98|10
1634015860000|2021-10-12 05:17:40|20701.35|20581.35|20693.1|20573.1|20701.35|20581.35|20693.1|20573.1|10
1634015870000|2021-10-12 05:17:50|20692.82|20572.82|20691.01|20571.01|20692.82|20572.82|20691.01|20571.01|10
1634015880000|2021-10-12 05:18:00|20690.69|20570.69|20688.47|20568.47|20690.95|20570.95|20688.47|20568.47|9
1634015890000|2021-10-12 05:18:10|20687.74|20567.74|20689.36|20569.36|20689.36|20569.36|20687.53|20567.53|10
1634015900000|2021-10-12 05:18:20|20688.78|20568.78|20686.86|20566.86|20689.14|20569.14|20686.86|20566.86|10
1634015910000|2021-10-12 05:18:30|20687.05|20567.05|20685.17|20565.17|20687.05|20567.05|20685.1|20565.1|10
1634015920000|2021-10-12 05:18:40|20684.92|20564.92|20681.7|20561.7|20685.1|20565.1|20681.7|20561.7|10
1634015930000|2021-10-12 05:18:50|20681.58|20561.58|20679.03|20559.03|20682.56|20562.56|20679.03|20559.03|10
1634015940000|2021-10-12 05:19:00|20679.14|20559.14|20676.6|20556.6|20679.18|20559.18|20676.6|20556.6|10
1634015950000|2021-10-12 05:19:10|20676.59|20556.59|20669.74|20549.74|20676.59|20556.59|20669.74|20549.74|10
1634015960000|2021-10-12 05:19:20|20670.38|20550.38|20665.42|20545.42|20670.38|20550.38|20665.19|20545.19|9
1634015970000|2021-10-12 05:19:30|20664.55|20544.55|20666.27|20546.27|20666.27|20546.27|20664.3|20544.3|10
1634015980000|2021-10-12 05:19:40|20666.39|20546.39|20663.13|20543.13|20666.39|20546.39|20663.13|20543.13|10
1634015990000|2021-10-12 05:19:50|20662.9|20542.9|20667.6|20547.6|20667.6|20547.6|20662.9|20542.9|10
1634016000000|2021-10-12 05:20:00|20667.9|20547.9|20667.61|20547.61|20667.9|20547.9|20666.81|20546.81|9
1634016010000|2021-10-12 05:20:10|20667.19|20547.19|20666.8|20546.8|20667.19|20547.19|20666.73|20546.73|9
1634016020000|2021-10-12 05:20:20|20666.96|20546.96|20667.23|20547.23|20667.55|20547.55|20666.89|20546.89|10
1634016030000|2021-10-12 05:20:30|20666.72|20546.72|20667.37|20547.37|20667.85|20547.85|20666.28|20546.28|10
1634016040000|2021-10-12 05:20:40|20667.68|20547.68|20669.02|20549.02|20669.09|20549.09|20667.68|20547.68|9
1634016050000|2021-10-12 05:20:50|20669.07|20549.07|20664.47|20544.47|20669.07|20549.07|20664.42|20544.42|10
1634016060000|2021-10-12 05:21:00|20664.26|20544.26|20663.24|20543.24|20664.26|20544.26|20663.24|20543.24|9
1634016070000|2021-10-12 05:21:10|20662.7|20542.7|20663.13|20543.13|20663.13|20543.13|20662.39|20542.39|10
1634016080000|2021-10-12 05:21:20|20662.95|20542.95|20661.74|20541.74|20662.95|20542.95|20661.26|20541.26|10
1634016090000|2021-10-12 05:21:30|20659.97|20539.97|20661.62|20541.62|20661.62|20541.62|20659.97|20539.97|10
1634016100000|2021-10-12 05:21:40|20661.31|20541.31|20663.91|20543.91|20663.91|20543.91|20661.26|20541.26|10
1634016110000|2021-10-12 05:21:50|20664.1|20544.1|20665.31|20545.31|20665.31|20545.31|20664.1|20544.1|10
1634016120000|2021-10-12 05:22:00|20665.23|20545.23|20665.83|20545.83|20666.64|20546.64|20665.23|20545.23|9
1634016130000|2021-10-12 05:22:10|20664.89|20544.89|20664.26|20544.26|20665.78|20545.78|20664.15|20544.15|10
1634016140000|2021-10-12 05:22:20|20664.46|20544.46|20662.2|20542.2|20664.46|20544.46|20662.12|20542.12|10
1634016150000|2021-10-12 05:22:30|20662.36|20542.36|20662.46|20542.46|20662.67|20542.67|20662.35|20542.35|7
1634016160000|2021-10-12 05:22:40|20662.37|20542.37|20664.93|20544.93|20665.38|20545.38|20662.37|20542.37|10
1634016170000|2021-10-12 05:22:50|20665.66|20545.66|20667.04|20547.04|20667.04|20547.04|20665.49|20545.49|10
1634016180000|2021-10-12 05:23:00|20666.81|20546.81|20669.05|20549.05|20669.05|20549.05|20666.3|20546.3|10
1634016190000|2021-10-12 05:23:10|20669.17|20549.17|20673.33|20553.33|20673.33|20553.33|20669.17|20549.17|7
1634016200000|2021-10-12 05:23:20|20673.92|20553.92|20674.26|20554.26|20675.1|20555.1|20673.92|20553.92|9
1634016210000|2021-10-12 05:23:30|20674.31|20554.31|20673.97|20553.97|20674.41|20554.41|20673.81|20553.81|9
1634016220000|2021-10-12 05:23:40|20674.62|20554.62|20677.42|20557.42|20677.42|20557.42|20674.62|20554.62|9
1634016230000|2021-10-12 05:23:50|20678.02|20558.02|20678.84|20558.84|20679.9|20559.9|20677.83|20557.83|10
1634016240000|2021-10-12 05:24:00|20678.7|20558.7|20679.3|20559.3|20679.3|20559.3|20678.37|20558.37|10
1634016250000|2021-10-12 05:24:10|20679.29|20559.29|20679.34|20559.34|20679.49|20559.49|20679.12|20559.12|10
1634016260000|2021-10-12 05:24:20|20679.38|20559.38|20676.06|20556.06|20679.38|20559.38|20676.06|20556.06|10
1634016270000|2021-10-12 05:24:30|20675.99|20555.99|20673.42|20553.42|20675.99|20555.99|20673.07|20553.07|9
1634016280000|2021-10-12 05:24:40|20673.51|20553.51|20672.9|20552.9|20673.55|20553.55|20672.15|20552.15|10
1634016290000|2021-10-12 05:24:50|20673.09|20553.09|20673.99|20553.99|20674.72|20554.72|20672.9|20552.9|10
1634016300000|2021-10-12 05:25:00|20674.11|20554.11|20673.18|20553.18|20674.11|20554.11|20672.92|20552.92|9
1634016310000|2021-10-12 05:25:10|20672.94|20552.94|20670.32|20550.32|20672.94|20552.94|20670.23|20550.23|9
1634016320000|2021-10-12 05:25:20|20670.27|20550.27|20667.34|20547.34|20670.37|20550.37|20667.34|20547.34|9
1634016330000|2021-10-12 05:25:30|20667.26|20547.26|20665.9|20545.9|20667.45|20547.45|20665.14|20545.14|10
1634016340000|2021-10-12 05:25:40|20666.3|20546.3|20665.93|20545.93|20666.91|20546.91|20665.9|20545.9|10
1634016350000|2021-10-12 05:25:50|20666.05|20546.05|20665.42|20545.42|20666.44|20546.44|20665.42|20545.42|8
1634016360000|2021-10-12 05:26:00|20665.23|20545.23|20661.69|20541.69|20665.35|20545.35|20661.69|20541.69|9
1634016370000|2021-10-12 05:26:10|20661.31|20541.31|20660.27|20540.27|20661.55|20541.55|20660.14|20540.14|10
1634016380000|2021-10-12 05:26:20|20660.42|20540.42|20660.26|20540.26|20660.92|20540.92|20659.89|20539.89|10
1634016390000|2021-10-12 05:26:30|20660.45|20540.45|20661.63|20541.63|20661.76|20541.76|20660.45|20540.45|8
1634016400000|2021-10-12 05:26:40|20661.57|20541.57|20661.11|20541.11|20661.57|20541.57|20661.11|20541.11|9
1634016410000|2021-10-12 05:26:50|20660.66|20540.66|20656.63|20536.63|20660.66|20540.66|20656.3|20536.3|10
1634016420000|2021-10-12 05:27:00|20656.96|20536.96|20655.7|20535.7|20657.04|20537.04|20655.7|20535.7|10
1634016430000|2021-10-12 05:27:10|20655.38|20535.38|20655.54|20535.54|20655.91|20535.91|20655.34|20535.34|8
1634016440000|2021-10-12 05:27:20|20656.12|20536.12|20652.94|20532.94|20656.28|20536.28|20652.94|20532.94|9
1634016450000|2021-10-12 05:27:30|20651.75|20531.75|20645.99|20525.99|20651.75|20531.75|20645.99|20525.99|9
1634016460000|2021-10-12 05:27:40|20645.75|20525.75|20640.13|20520.13|20645.75|20525.75|20640.13|20520.13|10
1634016470000|2021-10-12 05:27:50|20638.63|20518.63|20636.69|20516.69|20638.8|20518.8|20635.9|20515.9|10
1634016480000|2021-10-12 05:28:00|20636.1|20516.1|20633.35|20513.35|20636.11|20516.11|20633.35|20513.35|10
1634016490000|2021-10-12 05:28:10|20632.8|20512.8|20623.77|20503.77|20632.8|20512.8|20623.67|20503.67|10
1634016500000|2021-10-12 05:28:20|20622.08|20502.08|20621.01|20501.01|20622.16|20502.16|20620.6|20500.6|10
1634016510000|2021-10-12 05:28:30|20621.77|20501.77|20621.1|20501.1|20622.26|20502.26|20621.1|20501.1|10
1634016520000|2021-10-12 05:28:40|20621.72|20501.72|20623.86|20503.86|20623.86|20503.86|20621.72|20501.72|10
1634016530000|2021-10-12 05:28:50|20622.94|20502.94|20623.32|20503.32|20623.99|20503.99|20622.68|20502.68|9
1634016540000|2021-10-12 05:29:00|20623.33|20503.33|20621.01|20501.01|20623.42|20503.42|20621.01|20501.01|10
1634016550000|2021-10-12 05:29:10|20621.1|20501.1|20621.11|20501.11|20621.12|20501.12|20620.3|20500.3|10
1634016560000|2021-10-12 05:29:20|20621.82|20501.82|20622.81|20502.81|20622.81|20502.81|20621.43|20501.43|10
1634016570000|2021-10-12 05:29:30|20622.72|20502.72|20624.79|20504.79|20624.79|20504.79|20622.72|20502.72|10
1634016580000|2021-10-12 05:29:40|20623.82|20503.82|20625.89|20505.89|20626.61|20506.61|20623.82|20503.82|10
1634016590000|2021-10-12 05:29:50|20626|20506|20624.53|20504.53|20626.1|20506.1|20624.53|20504.53|10
1634016600000|2021-10-12 05:30:00|20624.34|20504.34|20624.11|20504.11|20624.61|20504.61|20623.95|20503.95|10
1634016610000|2021-10-12 05:30:10|20623.06|20503.06|20621.18|20501.18|20623.06|20503.06|20621.18|20501.18|10
1634016620000|2021-10-12 05:30:20|20620.63|20500.63|20620.05|20500.05|20621.63|20501.63|20620.05|20500.05|10
1634016630000|2021-10-12 05:30:30|20619.56|20499.56|20617.41|20497.41|20619.56|20499.56|20617.41|20497.41|9
1634016640000|2021-10-12 05:30:40|20616.95|20496.95|20615.47|20495.47|20617.08|20497.08|20615.47|20495.47|10
1634016650000|2021-10-12 05:30:50|20615.45|20495.45|20613.84|20493.84|20615.45|20495.45|20612.15|20492.15|10
1634016660000|2021-10-12 05:31:00|20613.74|20493.74|20615.36|20495.36|20615.36|20495.36|20613.58|20493.58|10
1634016670000|2021-10-12 05:31:10|20615.53|20495.53|20617.4|20497.4|20618.39|20498.39|20615.53|20495.53|10
1634016680000|2021-10-12 05:31:20|20617.05|20497.05|20617.18|20497.18|20617.49|20497.49|20616.41|20496.41|8
1634016690000|2021-10-12 05:31:30|20617.23|20497.23|20615.8|20495.8|20617.23|20497.23|20615.8|20495.8|9
1634016700000|2021-10-12 05:31:40|20615.19|20495.19|20612.75|20492.75|20615.26|20495.26|20612.61|20492.61|9
1634016710000|2021-10-12 05:31:50|20611.28|20491.28|20608.85|20488.85|20611.28|20491.28|20608.82|20488.82|9
1634016720000|2021-10-12 05:32:00|20608.18|20488.18|20605.11|20485.11|20608.28|20488.28|20605.11|20485.11|7
1634016730000|2021-10-12 05:32:10|20604.63|20484.63|20600.88|20480.88|20604.63|20484.63|20600.88|20480.88|10
1634016740000|2021-10-12 05:32:20|20601.33|20481.33|20601.38|20481.38|20601.77|20481.77|20600.41|20480.41|10
1634016750000|2021-10-12 05:32:30|20600.04|20480.04|20597.63|20477.63|20600.38|20480.38|20597.45|20477.45|10
1634016760000|2021-10-12 05:32:40|20597.36|20477.36|20597.59|20477.59|20597.86|20477.86|20596.86|20476.86|10
1634016770000|2021-10-12 05:32:50|20597.24|20477.24|20598.33|20478.33|20598.43|20478.43|20597.24|20477.24|10
1634016780000|2021-10-12 05:33:00|20598.49|20478.49|20600.25|20480.25|20600.28|20480.28|20598.49|20478.49|10
1634016790000|2021-10-12 05:33:10|20600.02|20480.02|20599.47|20479.47|20600.65|20480.65|20599.47|20479.47|10
1634016800000|2021-10-12 05:33:20|20599.68|20479.68|20591.72|20471.72|20599.68|20479.68|20591.72|20471.72|10
1634016810000|2021-10-12 05:33:30|20590.71|20470.71|20590.88|20470.88|20591.56|20471.56|20590.68|20470.68|10
1634016820000|2021-10-12 05:33:40|20590.86|20470.86|20590.82|20470.82|20591.08|20471.08|20590.17|20470.17|10
1634016830000|2021-10-12 05:33:50|20590.89|20470.89|20591.32|20471.32|20591.64|20471.64|20590.82|20470.82|10
1634016840000|2021-10-12 05:34:00|20590.48|20470.48|20584.72|20464.72|20590.48|20470.48|20584.72|20464.72|10
1634016850000|2021-10-12 05:34:10|20583.61|20463.61|20581.09|20461.09|20583.61|20463.61|20581.09|20461.09|10
1634016860000|2021-10-12 05:34:20|20581.98|20461.98|20580.99|20460.99|20582.6|20462.6|20580.99|20460.99|9
1634016870000|2021-10-12 05:34:30|20580.85|20460.85|20575.42|20455.42|20580.85|20460.85|20575.42|20455.42|10
1634016880000|2021-10-12 05:34:40|20573.9|20453.9|20560.21|20440.21|20573.9|20453.9|20560.21|20440.21|10
1634016890000|2021-10-12 05:34:50|20559.62|20439.62|20560.34|20440.34|20560.34|20440.34|20558.4|20438.4|10
1634016900000|2021-10-12 05:35:00|20560.37|20440.37|20563.48|20443.48|20563.48|20443.48|20560.37|20440.37|10
1634016910000|2021-10-12 05:35:10|20564.61|20444.61|20568.62|20448.62|20568.78|20448.78|20564.59|20444.59|10
1634016920000|2021-10-12 05:35:20|20568.79|20448.79|20569.45|20449.45|20569.54|20449.54|20568.46|20448.46|9
1634016930000|2021-10-12 05:35:30|20569.08|20449.08|20575.72|20455.72|20575.72|20455.72|20569.08|20449.08|10
1634016940000|2021-10-12 05:35:40|20575.24|20455.24|20576.1|20456.1|20576.34|20456.34|20574.82|20454.82|10
1634016950000|2021-10-12 05:35:50|20575.53|20455.53|20573.76|20453.76|20575.53|20455.53|20573.76|20453.76|10
1634016960000|2021-10-12 05:36:00|20573.06|20453.06|20567.15|20447.15|20573.06|20453.06|20567.15|20447.15|10
1634016970000|2021-10-12 05:36:10|20566.18|20446.18|20564.75|20444.75|20566.18|20446.18|20563.39|20443.39|10
1634016980000|2021-10-12 05:36:20|20564.4|20444.4|20564.6|20444.6|20565.61|20445.61|20564.4|20444.4|10
1634016990000|2021-10-12 05:36:30|20565.17|20445.17|20568.31|20448.31|20568.47|20448.47|20565.17|20445.17|10
1634017000000|2021-10-12 05:36:40|20569.3|20449.3|20577.33|20457.33|20577.33|20457.33|20569.3|20449.3|10
1634017010000|2021-10-12 05:36:50|20577.62|20457.62|20579.25|20459.25|20580.19|20460.19|20577.23|20457.23|10
1634017020000|2021-10-12 05:37:00|20578.76|20458.76|20578.62|20458.62|20579.52|20459.52|20578.12|20458.12|10
1634017030000|2021-10-12 05:37:10|20578.86|20458.86|20575.72|20455.72|20578.86|20458.86|20575.72|20455.72|10
1634017040000|2021-10-12 05:37:20|20575.55|20455.55|20575.71|20455.71|20576.66|20456.66|20575.07|20455.07|10
1634017050000|2021-10-12 05:37:30|20575.95|20455.95|20575.4|20455.4|20575.95|20455.95|20575.16|20455.16|10
1634017060000|2021-10-12 05:37:40|20575.35|20455.35|20574.55|20454.55|20576.01|20456.01|20574.55|20454.55|10
1634017070000|2021-10-12 05:37:50|20574.23|20454.23|20572.6|20452.6|20574.76|20454.76|20572.6|20452.6|10
1634017080000|2021-10-12 05:38:00|20573.01|20453.01|20573.75|20453.75|20573.75|20453.75|20572.85|20452.85|10
1634017090000|2021-10-12 05:38:10|20573.5|20453.5|20573.26|20453.26|20573.56|20453.56|20572.93|20452.93|10
1634017100000|2021-10-12 05:38:20|20573.44|20453.44|20574.26|20454.26|20574.26|20454.26|20573.06|20453.06|10
1634017110000|2021-10-12 05:38:30|20573.67|20453.67|20575.85|20455.85|20576.01|20456.01|20573.67|20453.67|10
1634017120000|2021-10-12 05:38:40|20575.47|20455.47|20577.25|20457.25|20577.35|20457.35|20574.98|20454.98|10
1634017130000|2021-10-12 05:38:50|20577.01|20457.01|20577.46|20457.46|20577.86|20457.86|20577.01|20457.01|10
1634017140000|2021-10-12 05:39:00|20577.86|20457.86|20582.94|20462.94|20582.94|20462.94|20577.86|20457.86|10
1634017150000|2021-10-12 05:39:10|20583.4|20463.4|20583.56|20463.56|20585.15|20465.15|20583.4|20463.4|10
1634017160000|2021-10-12 05:39:20|20584.48|20464.48|20584.77|20464.77|20585.14|20465.14|20584.05|20464.05|10
1634017170000|2021-10-12 05:39:30|20584.76|20464.76|20592.14|20472.14|20592.14|20472.14|20583.65|20463.65|10
1634017180000|2021-10-12 05:39:40|20593.47|20473.47|20602.88|20482.88|20602.88|20482.88|20593.47|20473.47|10
1634017190000|2021-10-12 05:39:50|20602.86|20482.86|20607.57|20487.57|20607.6|20487.6|20602.86|20482.86|10
1634017200000|2021-10-12 05:40:00|20607.72|20487.72|20612.34|20492.34|20612.4|20492.4|20607.72|20487.72|10
1634017210000|2021-10-12 05:40:10|20612.57|20492.57|20609.98|20489.98|20612.57|20492.57|20609.77|20489.77|10
1634017220000|2021-10-12 05:40:20|20609.9|20489.9|20610.09|20490.09|20610.09|20490.09|20608.71|20488.71|10
1634017230000|2021-10-12 05:40:30|20610.6|20490.6|20614.16|20494.16|20615.05|20495.05|20610.6|20490.6|10
1634017240000|2021-10-12 05:40:40|20614.3|20494.3|20613.68|20493.68|20615.17|20495.17|20613.68|20493.68|10
1634017250000|2021-10-12 05:40:50|20613.61|20493.61|20615.29|20495.29|20615.29|20495.29|20612.49|20492.49|10
1634017260000|2021-10-12 05:41:00|20614.47|20494.47|20617.09|20497.09|20617.29|20497.29|20614.47|20494.47|10
1634017270000|2021-10-12 05:41:10|20616.46|20496.46|20615.56|20495.56|20616.46|20496.46|20615.42|20495.42|9
1634017280000|2021-10-12 05:41:20|20614.85|20494.85|20613.25|20493.25|20614.85|20494.85|20612.6|20492.6|10
1634017290000|2021-10-12 05:41:30|20612.89|20492.89|20613.39|20493.39|20613.39|20493.39|20612.4|20492.4|9
1634017300000|2021-10-12 05:41:40|20613.83|20493.83|20615.63|20495.63|20615.63|20495.63|20613.73|20493.73|10
1634017310000|2021-10-12 05:41:50|20616.14|20496.14|20618.22|20498.22|20618.22|20498.22|20616.14|20496.14|10
1634017320000|2021-10-12 05:42:00|20618.23|20498.23|20617.18|20497.18|20618.53|20498.53|20617.18|20497.18|9
1634017330000|2021-10-12 05:42:10|20617.2|20497.2|20616.05|20496.05|20618.02|20498.02|20616.05|20496.05|10
1634017340000|2021-10-12 05:42:20|20616.66|20496.66|20618.78|20498.78|20618.78|20498.78|20616.25|20496.25|10
1634017350000|2021-10-12 05:42:30|20620.46|20500.46|20624.81|20504.81|20624.81|20504.81|20620.46|20500.46|9
1634017360000|2021-10-12 05:42:40|20625.09|20505.09|20629.62|20509.62|20629.65|20509.65|20625.09|20505.09|10
1634017370000|2021-10-12 05:42:50|20629.69|20509.69|20633|20513|20633|20513|20629.69|20509.69|10
1634017380000|2021-10-12 05:43:00|20633.22|20513.22|20632.49|20512.49|20633.22|20513.22|20632.01|20512.01|9
1634017390000|2021-10-12 05:43:10|20632.68|20512.68|20633.72|20513.72|20634.16|20514.16|20632.68|20512.68|9
1634017400000|2021-10-12 05:43:20|20634.38|20514.38|20634.09|20514.09|20634.85|20514.85|20633.92|20513.92|9
1634017410000|2021-10-12 05:43:30|20634.27|20514.27|20638.3|20518.3|20638.33|20518.33|20633.84|20513.84|10
1634017420000|2021-10-12 05:43:40|20638.58|20518.58|20639.32|20519.32|20639.94|20519.94|20638.58|20518.58|10
1634017430000|2021-10-12 05:43:50|20639.79|20519.79|20643.23|20523.23|20643.23|20523.23|20639.79|20519.79|10
1634017440000|2021-10-12 05:44:00|20643.84|20523.84|20646.7|20526.7|20646.7|20526.7|20643.84|20523.84|10
1634017450000|2021-10-12 05:44:10|20646.72|20526.72|20651.39|20531.39|20651.39|20531.39|20646.72|20526.72|10
1634017460000|2021-10-12 05:44:20|20651.54|20531.54|20655.65|20535.65|20655.95|20535.95|20651.54|20531.54|10
1634017470000|2021-10-12 05:44:30|20656.43|20536.43|20659.35|20539.35|20659.35|20539.35|20656.43|20536.43|9
1634017480000|2021-10-12 05:44:40|20659.32|20539.32|20659.3|20539.3|20659.99|20539.99|20659.05|20539.05|10
1634017490000|2021-10-12 05:44:50|20659.11|20539.11|20661.38|20541.38|20661.45|20541.45|20658.96|20538.96|10
1634017500000|2021-10-12 05:45:00|20661.33|20541.33|20661.86|20541.86|20661.98|20541.98|20660.98|20540.98|10
1634017510000|2021-10-12 05:45:10|20663.11|20543.11|20665.26|20545.26|20665.26|20545.26|20663.11|20543.11|10
1634017520000|2021-10-12 05:45:20|20665.11|20545.11|20672.4|20552.4|20672.4|20552.4|20665.11|20545.11|10
1634017530000|2021-10-12 05:45:30|20672.86|20552.86|20674.1|20554.1|20674.1|20554.1|20672.86|20552.86|7
1634017540000|2021-10-12 05:45:40|20674.14|20554.14|20676.26|20556.26|20676.33|20556.33|20674.14|20554.14|10
1634017550000|2021-10-12 05:45:50|20676.55|20556.55|20679.97|20559.97|20679.97|20559.97|20676.13|20556.13|8
1634017560000|2021-10-12 05:46:00|20679.91|20559.91|20683.5|20563.5|20683.5|20563.5|20679.91|20559.91|10
1634017570000|2021-10-12 05:46:10|20684|20564|20686.98|20566.98|20687|20567|20683.64|20563.64|10
1634017580000|2021-10-12 05:46:20|20687.35|20567.35|20693.72|20573.72|20693.92|20573.92|20687.35|20567.35|10
1634017590000|2021-10-12 05:46:30|20697.92|20577.92|20698.56|20578.56|20699.2|20579.2|20697.66|20577.66|10
1634017600000|2021-10-12 05:46:40|20699.22|20579.22|20701.04|20581.04|20701.14|20581.14|20699.13|20579.13|10
1634017610000|2021-10-12 05:46:50|20701.35|20581.35|20708.72|20588.72|20708.72|20588.72|20701.35|20581.35|10
1634017620000|2021-10-12 05:47:00|20710.56|20590.56|20714.58|20594.58|20714.58|20594.58|20710.56|20590.56|10
1634017630000|2021-10-12 05:47:10|20714.16|20594.16|20715.7|20595.7|20716.25|20596.25|20714.16|20594.16|10
1634017640000|2021-10-12 05:47:20|20716.4|20596.4|20724.26|20604.26|20724.26|20604.26|20716.4|20596.4|10
1634017650000|2021-10-12 05:47:30|20724.62|20604.62|20727.52|20607.52|20727.52|20607.52|20724.62|20604.62|10
1634017660000|2021-10-12 05:47:40|20727.42|20607.42|20729.39|20609.39|20729.67|20609.67|20726.91|20606.91|9
1634017670000|2021-10-12 05:47:50|20729.55|20609.55|20728.71|20608.71|20729.55|20609.55|20727.14|20607.14|10
1634017680000|2021-10-12 05:48:00|20728.86|20608.86|20732.98|20612.98|20732.99|20612.99|20728.86|20608.86|10
1634017690000|2021-10-12 05:48:10|20732.91|20612.91|20733.73|20613.73|20734.24|20614.24|20732.91|20612.91|10
1634017700000|2021-10-12 05:48:20|20733.42|20613.42|20735.13|20615.13|20735.41|20615.41|20733.42|20613.42|9
1634017710000|2021-10-12 05:48:30|20734.35|20614.35|20733.61|20613.61|20734.9|20614.9|20733.61|20613.61|10
1634017720000|2021-10-12 05:48:40|20733.07|20613.07|20734.37|20614.37|20734.57|20614.57|20733.01|20613.01|9
1634017730000|2021-10-12 05:48:50|20734.26|20614.26|20736.99|20616.99|20736.99|20616.99|20734.26|20614.26|9
1634017740000|2021-10-12 05:49:00|20737.02|20617.02|20739.41|20619.41|20739.5|20619.5|20737.02|20617.02|10
1634017750000|2021-10-12 05:49:10|20739.99|20619.99|20746.59|20626.59|20746.59|20626.59|20739.99|20619.99|10
1634017760000|2021-10-12 05:49:20|20747.15|20627.15|20760.81|20640.81|20760.81|20640.81|20747.15|20627.15|10
1634017770000|2021-10-12 05:49:30|20761.1|20641.1|20762.25|20642.25|20763|20643|20760.93|20640.93|10
1634017780000|2021-10-12 05:49:40|20762.41|20642.41|20761.12|20641.12|20762.85|20642.85|20760.4|20640.4|10
1634017790000|2021-10-12 05:49:50|20761.01|20641.01|20764.86|20644.86|20766.04|20646.04|20761.01|20641.01|9
1634017800000|2021-10-12 05:50:00|20767.28|20647.28|20784.47|20664.47|20784.74|20664.74|20767.28|20647.28|10
1634017810000|2021-10-12 05:50:10|20785.5|20665.5|20782.43|20662.43|20786.08|20666.08|20782.38|20662.38|10
1634017820000|2021-10-12 05:50:20|20782.07|20662.07|20777.39|20657.39|20782.07|20662.07|20777.39|20657.39|10
1634017830000|2021-10-12 05:50:30|20777.42|20657.42|20773.98|20653.98|20778.16|20658.16|20772.84|20652.84|10
1634017840000|2021-10-12 05:50:40|20773.61|20653.61|20767.16|20647.16|20773.61|20653.61|20766.8|20646.8|10
1634017850000|2021-10-12 05:50:50|20767.38|20647.38|20773.5|20653.5|20773.53|20653.53|20767.38|20647.38|10
1634017860000|2021-10-12 05:51:00|20776.02|20656.02|20779.33|20659.33|20780.12|20660.12|20776.02|20656.02|10
1634017870000|2021-10-12 05:51:10|20780.96|20660.96|20819.09|20699.09|20819.09|20699.09|20780.96|20660.96|10
1634017880000|2021-10-12 05:51:20|20827.62|20707.62|20874.29|20754.29|20874.29|20754.29|20827.62|20707.62|10
1634017890000|2021-10-12 05:51:30|20875.97|20755.97|20885.69|20765.69|20888.07|20768.07|20875.97|20755.97|10
1634017900000|2021-10-12 05:51:40|20886.84|20766.84|20893.57|20773.57|20894.08|20774.08|20886.84|20766.84|10
1634017910000|2021-10-12 05:51:50|20894.72|20774.72|20887.89|20767.89|20897.61|20777.61|20887.89|20767.89|10
1634017920000|2021-10-12 05:52:00|20890.1|20770.1|20888.8|20768.8|20892.57|20772.57|20887.24|20767.24|10
1634017930000|2021-10-12 05:52:10|20888.36|20768.36|20876.74|20756.74|20888.36|20768.36|20876.74|20756.74|10
1634017940000|2021-10-12 05:52:20|20877.41|20757.41|20877.07|20757.07|20877.41|20757.41|20872.13|20752.13|10
1634017950000|2021-10-12 05:52:30|20876.85|20756.85|20872.1|20752.1|20877.75|20757.75|20871.54|20751.54|10
1634017960000|2021-10-12 05:52:40|20870.88|20750.88|20864.69|20744.69|20870.88|20750.88|20862.68|20742.68|10
1634017970000|2021-10-12 05:52:50|20864.02|20744.02|20862.85|20742.85|20866.08|20746.08|20862.27|20742.27|10
1634017980000|2021-10-12 05:53:00|20862.57|20742.57|20855.16|20735.16|20862.57|20742.57|20854.92|20734.92|10
1634017990000|2021-10-12 05:53:10|20855.55|20735.55|20848.88|20728.88|20855.55|20735.55|20848.47|20728.47|10
1634018000000|2021-10-12 05:53:20|20847.8|20727.8|20840.72|20720.72|20847.8|20727.8|20840.72|20720.72|10
1634018010000|2021-10-12 05:53:30|20840.98|20720.98|20836.23|20716.23|20840.98|20720.98|20836.23|20716.23|10
1634018020000|2021-10-12 05:53:40|20835.53|20715.53|20833.21|20713.21|20835.53|20715.53|20832.41|20712.41|10
1634018030000|2021-10-12 05:53:50|20832.39|20712.39|20828.91|20708.91|20832.96|20712.96|20828.91|20708.91|10
1634018040000|2021-10-12 05:54:00|20828.01|20708.01|20831.48|20711.48|20831.48|20711.48|20828.01|20708.01|10
1634018050000|2021-10-12 05:54:10|20831.76|20711.76|20838.08|20718.08|20838.08|20718.08|20831.74|20711.74|9
1634018060000|2021-10-12 05:54:20|20838.79|20718.79|20842.19|20722.19|20842.47|20722.47|20838.79|20718.79|10
1634018070000|2021-10-12 05:54:30|20843.02|20723.02|20847.87|20727.87|20847.88|20727.88|20842.92|20722.92|10
1634018080000|2021-10-12 05:54:40|20848.42|20728.42|20846.1|20726.1|20848.46|20728.46|20845.89|20725.89|10
1634018090000|2021-10-12 05:54:50|20846|20726|20848.04|20728.04|20848.33|20728.33|20845.76|20725.76|10
1634018100000|2021-10-12 05:55:00|20848.14|20728.14|20849.1|20729.1|20850.01|20730.01|20848|20728|9
1634018110000|2021-10-12 05:55:10|20848.78|20728.78|20852.11|20732.11|20852.11|20732.11|20848.72|20728.72|10
1634018120000|2021-10-12 05:55:20|20853.43|20733.43|20860.11|20740.11|20860.11|20740.11|20853.43|20733.43|10
1634018130000|2021-10-12 05:55:30|20860.43|20740.43|20864.1|20744.1|20864.27|20744.27|20860.43|20740.43|10
1634018140000|2021-10-12 05:55:40|20866.08|20746.08|20868.43|20748.43|20870.06|20750.06|20866.08|20746.08|10
1634018150000|2021-10-12 05:55:50|20869.12|20749.12|20868.2|20748.2|20869.24|20749.24|20867.58|20747.58|10
1634018160000|2021-10-12 05:56:00|20868.06|20748.06|20869.83|20749.83|20870.3|20750.3|20867.76|20747.76|10
1634018170000|2021-10-12 05:56:10|20869.96|20749.96|20876.26|20756.26|20876.26|20756.26|20869.96|20749.96|10
1634018180000|2021-10-12 05:56:20|20876.66|20756.66|20884.59|20764.59|20884.59|20764.59|20876.66|20756.66|10
1634018190000|2021-10-12 05:56:30|20884.69|20764.69|20890.01|20770.01|20890.01|20770.01|20884.05|20764.05|10
1634018200000|2021-10-12 05:56:40|20891.02|20771.02|20890.66|20770.66|20891.12|20771.12|20889.51|20769.51|10
1634018210000|2021-10-12 05:56:50|20890.21|20770.21|20890.49|20770.49|20891.17|20771.17|20889.51|20769.51|9
1634018220000|2021-10-12 05:57:00|20889.86|20769.86|20889.46|20769.46|20890.94|20770.94|20889.46|20769.46|10
1634018230000|2021-10-12 05:57:10|20889.34|20769.34|20888.21|20768.21|20889.34|20769.34|20887.65|20767.65|7
1634018240000|2021-10-12 05:57:20|20888.57|20768.57|20887.67|20767.67|20888.63|20768.63|20887.67|20767.67|10
1634018250000|2021-10-12 05:57:30|20887.59|20767.59|20887.67|20767.67|20887.88|20767.88|20886.86|20766.86|10
1634018260000|2021-10-12 05:57:40|20886.74|20766.74|20888.67|20768.67|20888.7|20768.7|20886.72|20766.72|9
1634018270000|2021-10-12 05:57:50|20888.69|20768.69|20888.51|20768.51|20889.44|20769.44|20888.5|20768.5|10
1634018280000|2021-10-12 05:58:00|20889.12|20769.12|20890.89|20770.89|20890.89|20770.89|20889.12|20769.12|10
1634018290000|2021-10-12 05:58:10|20890.1|20770.1|20890.22|20770.22|20891.8|20771.8|20888.54|20768.54|9
1634018300000|2021-10-12 05:58:20|20890.46|20770.46|20885.16|20765.16|20890.46|20770.46|20885.16|20765.16|10
1634018310000|2021-10-12 05:58:30|20885.52|20765.52|20879.22|20759.22|20885.52|20765.52|20879.22|20759.22|10
1634018320000|2021-10-12 05:58:40|20878.5|20758.5|20874.68|20754.68|20878.7|20758.7|20874.27|20754.27|10
1634018330000|2021-10-12 05:58:50|20875.18|20755.18|20874.49|20754.49|20876.23|20756.23|20874.41|20754.41|10
1634018340000|2021-10-12 05:59:00|20875.31|20755.31|20878.19|20758.19|20878.19|20758.19|20875.31|20755.31|10
1634018350000|2021-10-12 05:59:10|20878.85|20758.85|20886.03|20766.03|20886.39|20766.39|20878.85|20758.85|10
1634018360000|2021-10-12 05:59:20|20885.98|20765.98|20882.74|20762.74|20885.98|20765.98|20882.74|20762.74|10
1634018370000|2021-10-12 05:59:30|20883.51|20763.51|20883.44|20763.44|20884.93|20764.93|20882.52|20762.52|10
1634018380000|2021-10-12 05:59:40|20882.87|20762.87|20875.44|20755.44|20882.87|20762.87|20875.23|20755.23|10
1634018390000|2021-10-12 05:59:50|20874.92|20754.92|20871.85|20751.85|20874.92|20754.92|20871.3|20751.3|10
1634018400000|2021-10-12 06:00:00|20872.56|20752.56|20874.39|20754.39|20874.48|20754.48|20872.54|20752.54|9
1634018410000|2021-10-12 06:00:10|20874.55|20754.55|20876.23|20756.23|20876.23|20756.23|20874.25|20754.25|10
1634018420000|2021-10-12 06:00:20|20876.8|20756.8|20879.24|20759.24|20879.57|20759.57|20876.15|20756.15|9
1634018430000|2021-10-12 06:00:30|20880.7|20760.7|20887.08|20767.08|20887.08|20767.08|20880.26|20760.26|10
1634018440000|2021-10-12 06:00:40|20885.37|20765.37|20882.2|20762.2|20885.37|20765.37|20882.2|20762.2|10
1634018450000|2021-10-12 06:00:50|20882.4|20762.4|20880.21|20760.21|20882.4|20762.4|20880.21|20760.21|10
1634018460000|2021-10-12 06:01:00|20880.13|20760.13|20876.9|20756.9|20880.43|20760.43|20876.6|20756.6|10
1634018470000|2021-10-12 06:01:10|20876|20756|20870.05|20750.05|20876|20756|20870.05|20750.05|10
1634018480000|2021-10-12 06:01:20|20868.58|20748.58|20866.31|20746.31|20868.58|20748.58|20866.31|20746.31|9
1634018490000|2021-10-12 06:01:30|20865.71|20745.71|20864.03|20744.03|20865.71|20745.71|20864.03|20744.03|10
1634018500000|2021-10-12 06:01:40|20864.04|20744.04|20860.96|20740.96|20864.04|20744.04|20860.57|20740.57|10
1634018510000|2021-10-12 06:01:50|20860.57|20740.57|20849.41|20729.41|20860.57|20740.57|20849.41|20729.41|10
1634018520000|2021-10-12 06:02:00|20849.29|20729.29|20843.92|20723.92|20849.29|20729.29|20843.92|20723.92|10
1634018530000|2021-10-12 06:02:10|20844.1|20724.1|20835.84|20715.84|20844.1|20724.1|20835.84|20715.84|10
1634018540000|2021-10-12 06:02:20|20835.41|20715.41|20834.59|20714.59|20836.18|20716.18|20834.59|20714.59|9
1634018550000|2021-10-12 06:02:30|20835.4|20715.4|20829.72|20709.72|20835.4|20715.4|20829.35|20709.35|10
1634018560000|2021-10-12 06:02:40|20829.08|20709.08|20826.35|20706.35|20829.24|20709.24|20826.35|20706.35|10
1634018570000|2021-10-12 06:02:50|20827.75|20707.75|20831.65|20711.65|20831.65|20711.65|20827.75|20707.75|10
1634018580000|2021-10-12 06:03:00|20831.57|20711.57|20836.27|20716.27|20836.48|20716.48|20831.57|20711.57|10
1634018590000|2021-10-12 06:03:10|20836|20716|20838.96|20718.96|20839.09|20719.09|20836|20716|10
1634018600000|2021-10-12 06:03:20|20838.28|20718.28|20843.81|20723.81|20843.81|20723.81|20838.23|20718.23|10
1634018610000|2021-10-12 06:03:30|20844.82|20724.82|20846.73|20726.73|20847.61|20727.61|20844.42|20724.42|8
1634018620000|2021-10-12 06:03:40|20847|20727|20842.7|20722.7|20847.17|20727.17|20842.63|20722.63|10
1634018630000|2021-10-12 06:03:50|20841.27|20721.27|20837.92|20717.92|20841.27|20721.27|20837.92|20717.92|10
1634018640000|2021-10-12 06:04:00|20836.8|20716.8|20833.68|20713.68|20836.8|20716.8|20833.68|20713.68|10
1634018650000|2021-10-12 06:04:10|20833.49|20713.49|20832.23|20712.23|20833.49|20713.49|20832.08|20712.08|8
1634018660000|2021-10-12 06:04:20|20832.47|20712.47|20830.48|20710.48|20832.62|20712.62|20830.48|20710.48|10
1634018670000|2021-10-12 06:04:30|20831.28|20711.28|20837.27|20717.27|20837.27|20717.27|20831.28|20711.28|10
1634018680000|2021-10-12 06:04:40|20837.16|20717.16|20840.86|20720.86|20841.26|20721.26|20837.16|20717.16|9
1634018690000|2021-10-12 06:04:50|20841.23|20721.23|20844.61|20724.61|20844.93|20724.93|20841.23|20721.23|10
1634018700000|2021-10-12 06:05:00|20844.78|20724.78|20848.25|20728.25|20848.25|20728.25|20844.78|20724.78|10
1634018710000|2021-10-12 06:05:10|20848.41|20728.41|20848.57|20728.57|20848.57|20728.57|20846.84|20726.84|10
1634018720000|2021-10-12 06:05:20|20848.19|20728.19|20851.68|20731.68|20851.68|20731.68|20847.82|20727.82|9
1634018730000|2021-10-12 06:05:30|20851.6|20731.6|20858.19|20738.19|20858.2|20738.2|20851.6|20731.6|10
1634018740000|2021-10-12 06:05:40|20857.02|20737.02|20853.09|20733.09|20857.02|20737.02|20852.77|20732.77|10
1634018750000|2021-10-12 06:05:50|20853.04|20733.04|20854.37|20734.37|20854.37|20734.37|20853.04|20733.04|10
1634018760000|2021-10-12 06:06:00|20854.29|20734.29|20860.32|20740.32|20860.32|20740.32|20854.29|20734.29|10
1634018770000|2021-10-12 06:06:10|20860.42|20740.42|20867.61|20747.61|20867.61|20747.61|20860.42|20740.42|10
1634018780000|2021-10-12 06:06:20|20867.78|20747.78|20869.15|20749.15|20869.69|20749.69|20867.78|20747.78|10
1634018790000|2021-10-12 06:06:30|20869.06|20749.06|20869.74|20749.74|20870.36|20750.36|20868.76|20748.76|9
1634018800000|2021-10-12 06:06:40|20870.2|20750.2|20873.33|20753.33|20873.33|20753.33|20870.2|20750.2|10
1634018810000|2021-10-12 06:06:50|20872.67|20752.67|20882.66|20762.66|20882.66|20762.66|20872.67|20752.67|10
1634018820000|2021-10-12 06:07:00|20882.8|20762.8|20885.62|20765.62|20885.62|20765.62|20882.8|20762.8|10
1634018830000|2021-10-12 06:07:10|20885.24|20765.24|20881.48|20761.48|20885.4|20765.4|20881.41|20761.41|10
1634018840000|2021-10-12 06:07:20|20880.7|20760.7|20877.92|20757.92|20880.7|20760.7|20877.92|20757.92|10
1634018850000|2021-10-12 06:07:30|20879.22|20759.22|20878.81|20758.81|20880.41|20760.41|20878.81|20758.81|10
1634018860000|2021-10-12 06:07:40|20879.98|20759.98|20883.28|20763.28|20883.28|20763.28|20879.98|20759.98|10
1634018870000|2021-10-12 06:07:50|20883.39|20763.39|20885.33|20765.33|20885.33|20765.33|20882.78|20762.78|10
1634018880000|2021-10-12 06:08:00|20885.55|20765.55|20888.43|20768.43|20888.43|20768.43|20885.48|20765.48|10
1634018890000|2021-10-12 06:08:10|20889.19|20769.19|20897.23|20777.23|20897.23|20777.23|20889.07|20769.07|10
1634018900000|2021-10-12 06:08:20|20897.16|20777.16|20899.03|20779.03|20900.04|20780.04|20897.16|20777.16|10
1634018910000|2021-10-12 06:08:30|20899.61|20779.61|20902.15|20782.15|20902.15|20782.15|20899.61|20779.61|10
1634018920000|2021-10-12 06:08:40|20902.46|20782.46|20903.64|20783.64|20903.64|20783.64|20902.18|20782.18|10
1634018930000|2021-10-12 06:08:50|20904.06|20784.06|20905.93|20785.93|20906.74|20786.74|20904.02|20784.02|10
1634018940000|2021-10-12 06:09:00|20906.64|20786.64|20906.81|20786.81|20906.81|20786.81|20906.15|20786.15|9
1634018950000|2021-10-12 06:09:10|20906.88|20786.88|20902.86|20782.86|20907.33|20787.33|20902.86|20782.86|10
1634018960000|2021-10-12 06:09:20|20902.08|20782.08|20896.21|20776.21|20902.08|20782.08|20896.21|20776.21|10
1634018970000|2021-10-12 06:09:30|20896.07|20776.07|20896.77|20776.77|20896.82|20776.82|20895.89|20775.89|10
1634018980000|2021-10-12 06:09:40|20897.51|20777.51|20903.57|20783.57|20903.57|20783.57|20897.51|20777.51|10
1634018990000|2021-10-12 06:09:50|20903.98|20783.98|20904.77|20784.77|20905.38|20785.38|20903.96|20783.96|9
1634019000000|2021-10-12 06:10:00|20904.75|20784.75|20903.07|20783.07|20905.05|20785.05|20903.05|20783.05|9
1634019010000|2021-10-12 06:10:10|20903.4|20783.4|20901.8|20781.8|20903.4|20783.4|20901.08|20781.08|10
1634019020000|2021-10-12 06:10:20|20902.29|20782.29|20899.04|20779.04|20902.29|20782.29|20899.04|20779.04|9
1634019030000|2021-10-12 06:10:30|20898.98|20778.98|20897.19|20777.19|20898.98|20778.98|20896.45|20776.45|10
1634019040000|2021-10-12 06:10:40|20897.21|20777.21|20898.54|20778.54|20898.62|20778.62|20896.89|20776.89|9
1634019050000|2021-10-12 06:10:50|20898.04|20778.04|20899.34|20779.34|20899.4|20779.4|20897.86|20777.86|10
1634019060000|2021-10-12 06:11:00|20898.46|20778.46|20896.6|20776.6|20898.46|20778.46|20896.6|20776.6|10
1634019070000|2021-10-12 06:11:10|20895.91|20775.91|20894.12|20774.12|20895.91|20775.91|20894.12|20774.12|10
1634019080000|2021-10-12 06:11:20|20893.69|20773.69|20890.34|20770.34|20893.69|20773.69|20890.21|20770.21|10
1634019090000|2021-10-12 06:11:30|20890.33|20770.33|20890.78|20770.78|20891.22|20771.22|20890.33|20770.33|10
1634019100000|2021-10-12 06:11:40|20890.95|20770.95|20890.64|20770.64|20892.1|20772.1|20890.64|20770.64|9
1634019110000|2021-10-12 06:11:50|20890.95|20770.95|20890.18|20770.18|20892.24|20772.24|20890.18|20770.18|9
1634019120000|2021-10-12 06:12:00|20890.71|20770.71|20886.81|20766.81|20890.91|20770.91|20886.81|20766.81|10
1634019130000|2021-10-12 06:12:10|20886.66|20766.66|20884.14|20764.14|20886.66|20766.66|20884.14|20764.14|8
1634019140000|2021-10-12 06:12:20|20883.33|20763.33|20880.93|20760.93|20883.97|20763.97|20879.86|20759.86|10
1634019150000|2021-10-12 06:12:30|20880.61|20760.61|20879.84|20759.84|20880.61|20760.61|20877.9|20757.9|10
1634019160000|2021-10-12 06:12:40|20880.14|20760.14|20879.35|20759.35|20880.14|20760.14|20878.47|20758.47|9
1634019170000|2021-10-12 06:12:50|20878.98|20758.98|20881.12|20761.12|20881.21|20761.21|20878.98|20758.98|10
1634019180000|2021-10-12 06:13:00|20880.55|20760.55|20880.01|20760.01|20881.05|20761.05|20880.01|20760.01|9
1634019190000|2021-10-12 06:13:10|20880.18|20760.18|20879.44|20759.44|20880.85|20760.85|20879.44|20759.44|10
1634019200000|2021-10-12 06:13:20|20879.4|20759.4|20879.88|20759.88|20879.88|20759.88|20877.52|20757.52|10
1634019210000|2021-10-12 06:13:30|20878.7|20758.7|20881.87|20761.87|20881.87|20761.87|20878.7|20758.7|10
1634019220000|2021-10-12 06:13:40|20881.23|20761.23|20883.06|20763.06|20883.06|20763.06|20881.23|20761.23|10
1634019230000|2021-10-12 06:13:50|20883.09|20763.09|20887.8|20767.8|20887.8|20767.8|20883.09|20763.09|10
1634019240000|2021-10-12 06:14:00|20889.89|20769.89|20889.61|20769.61|20891.26|20771.26|20889.48|20769.48|10
1634019250000|2021-10-12 06:14:10|20889.72|20769.72|20886.49|20766.49|20889.72|20769.72|20886.44|20766.44|9
1634019260000|2021-10-12 06:14:20|20886.38|20766.38|20883.96|20763.96|20886.38|20766.38|20883.96|20763.96|10
1634019270000|2021-10-12 06:14:30|20883.77|20763.77|20882.26|20762.26|20883.96|20763.96|20881.97|20761.97|10
1634019280000|2021-10-12 06:14:40|20882.07|20762.07|20880.91|20760.91|20882.07|20762.07|20879.79|20759.79|10
1634019290000|2021-10-12 06:14:50|20880.79|20760.79|20881.16|20761.16|20881.58|20761.58|20880.15|20760.15|9
1634019300000|2021-10-12 06:15:00|20881.24|20761.24|20883.93|20763.93|20883.93|20763.93|20881.12|20761.12|10
1634019310000|2021-10-12 06:15:10|20883.81|20763.81|20880.37|20760.37|20883.81|20763.81|20880.37|20760.37|10
1634019320000|2021-10-12 06:15:20|20879.94|20759.94|20875.56|20755.56|20879.94|20759.94|20875.56|20755.56|10
1634019330000|2021-10-12 06:15:30|20875.27|20755.27|20869.4|20749.4|20875.27|20755.27|20869.4|20749.4|10
1634019340000|2021-10-12 06:15:40|20868.17|20748.17|20860.81|20740.81|20868.17|20748.17|20860.81|20740.81|10
1634019350000|2021-10-12 06:15:50|20859.29|20739.29|20857.64|20737.64|20859.29|20739.29|20855.46|20735.46|10
1634019360000|2021-10-12 06:16:00|20857.97|20737.97|20859.45|20739.45|20859.99|20739.99|20857.97|20737.97|10
1634019370000|2021-10-12 06:16:10|20859.29|20739.29|20861.31|20741.31|20861.43|20741.43|20859.29|20739.29|10
1634019380000|2021-10-12 06:16:20|20861.4|20741.4|20862.5|20742.5|20862.5|20742.5|20860.84|20740.84|10
1634019390000|2021-10-12 06:16:30|20863.01|20743.01|20861.53|20741.53|20863.2|20743.2|20861.53|20741.53|9
1634019400000|2021-10-12 06:16:40|20861.88|20741.88|20862.01|20742.01|20862.71|20742.71|20861.51|20741.51|10
1634019410000|2021-10-12 06:16:50|20862|20742|20861.28|20741.28|20862.16|20742.16|20861.13|20741.13|10
1634019420000|2021-10-12 06:17:00|20862.01|20742.01|20870.6|20750.6|20871.5|20751.5|20862.01|20742.01|10
1634019430000|2021-10-12 06:17:10|20869.16|20749.16|20870|20750|20870|20750|20868.58|20748.58|10
1634019440000|2021-10-12 06:17:20|20869.99|20749.99|20871.48|20751.48|20871.48|20751.48|20869.99|20749.99|10
1634019450000|2021-10-12 06:17:30|20871.53|20751.53|20872.45|20752.45|20872.65|20752.65|20871.53|20751.53|9
1634019460000|2021-10-12 06:17:40|20872.59|20752.59|20871.8|20751.8|20874.51|20754.51|20871.8|20751.8|9
1634019470000|2021-10-12 06:17:50|20873.33|20753.33|20871.63|20751.63|20873.51|20753.51|20871.63|20751.63|8
1634019480000|2021-10-12 06:18:00|20871.65|20751.65|20869.48|20749.48|20871.65|20751.65|20869.48|20749.48|10
1634019490000|2021-10-12 06:18:10|20869.39|20749.39|20868.7|20748.7|20869.39|20749.39|20868.68|20748.68|10
1634019500000|2021-10-12 06:18:20|20868.53|20748.53|20868.75|20748.75|20869.04|20749.04|20867.47|20747.47|10
1634019510000|2021-10-12 06:18:30|20869|20749|20871.35|20751.35|20871.46|20751.46|20869|20749|10
1634019520000|2021-10-12 06:18:40|20871.36|20751.36|20874.42|20754.42|20874.42|20754.42|20871.35|20751.35|9
1634019530000|2021-10-12 06:18:50|20875.78|20755.78|20876.95|20756.95|20877.37|20757.37|20874.62|20754.62|10
1634019540000|2021-10-12 06:19:00|20876.65|20756.65|20881.79|20761.79|20881.79|20761.79|20876.65|20756.65|10
1634019550000|2021-10-12 06:19:10|20882.39|20762.39|20884.63|20764.63|20884.63|20764.63|20882.26|20762.26|10
1634019560000|2021-10-12 06:19:20|20884.52|20764.52|20889.16|20769.16|20889.16|20769.16|20884.52|20764.52|10
1634019570000|2021-10-12 06:19:30|20889.09|20769.09|20895.99|20775.99|20896.01|20776.01|20889.09|20769.09|9
1634019580000|2021-10-12 06:19:40|20896.52|20776.52|20896.28|20776.28|20897.25|20777.25|20895.01|20775.01|10
1634019590000|2021-10-12 06:19:50|20896.24|20776.24|20895.07|20775.07|20897.25|20777.25|20895.07|20775.07|10
1634019600000|2021-10-12 06:20:00|20894.96|20774.96|20891.71|20771.71|20894.96|20774.96|20891.09|20771.09|9
1634019610000|2021-10-12 06:20:10|20891.65|20771.65|20886.16|20766.16|20891.65|20771.65|20886.16|20766.16|10
1634019620000|2021-10-12 06:20:20|20885.55|20765.55|20880.2|20760.2|20885.55|20765.55|20880.02|20760.02|9
1634019630000|2021-10-12 06:20:30|20880.49|20760.49|20875.28|20755.28|20880.83|20760.83|20875.28|20755.28|10
1634019640000|2021-10-12 06:20:40|20874.8|20754.8|20870.93|20750.93|20874.8|20754.8|20870.93|20750.93|8
1634019650000|2021-10-12 06:20:50|20871.1|20751.1|20871.03|20751.03|20871.94|20751.94|20871.03|20751.03|10
1634019660000|2021-10-12 06:21:00|20871.44|20751.44|20874.07|20754.07|20874.07|20754.07|20871.44|20751.44|10
1634019670000|2021-10-12 06:21:10|20873.93|20753.93|20875.6|20755.6|20875.6|20755.6|20873.93|20753.93|10
1634019680000|2021-10-12 06:21:20|20873.05|20753.05|20870.88|20750.88|20873.05|20753.05|20870.87|20750.87|10
1634019690000|2021-10-12 06:21:30|20870.37|20750.37|20869.11|20749.11|20870.37|20750.37|20868.38|20748.38|10
1634019700000|2021-10-12 06:21:40|20868.85|20748.85|20867.1|20747.1|20868.85|20748.85|20867.1|20747.1|10
1634019710000|2021-10-12 06:21:50|20866.76|20746.76|20861.62|20741.62|20866.76|20746.76|20861.62|20741.62|10
1634019720000|2021-10-12 06:22:00|20861.68|20741.68|20862.27|20742.27|20862.84|20742.84|20861.57|20741.57|9
1634019730000|2021-10-12 06:22:10|20862.64|20742.64|20862.42|20742.42|20862.64|20742.64|20861.77|20741.77|8
1634019740000|2021-10-12 06:22:20|20862.23|20742.23|20863.03|20743.03|20863.2|20743.2|20862.21|20742.21|10
1634019750000|2021-10-12 06:22:30|20862.5|20742.5|20862.64|20742.64|20862.82|20742.82|20862.5|20742.5|8
1634019760000|2021-10-12 06:22:40|20862.74|20742.74|20862.49|20742.49|20863.03|20743.03|20862.36|20742.36|9
1634019770000|2021-10-12 06:22:50|20861.35|20741.35|20858.44|20738.44|20862.03|20742.03|20858.27|20738.27|10
1634019780000|2021-10-12 06:23:00|20857.99|20737.99|20859.47|20739.47|20859.47|20739.47|20857.56|20737.56|10
1634019790000|2021-10-12 06:23:10|20860.06|20740.06|20860.6|20740.6|20860.78|20740.78|20859.88|20739.88|10
1634019800000|2021-10-12 06:23:20|20860.43|20740.43|20860.65|20740.65|20860.97|20740.97|20860.32|20740.32|9
1634019810000|2021-10-12 06:23:30|20860.56|20740.56|20860.77|20740.77|20862.05|20742.05|20860.56|20740.56|10
1634019820000|2021-10-12 06:23:40|20860.46|20740.46|20859.87|20739.87|20860.46|20740.46|20859.69|20739.69|9
1634019830000|2021-10-12 06:23:50|20859.24|20739.24|20859.26|20739.26|20859.26|20739.26|20857.4|20737.4|10
1634019840000|2021-10-12 06:24:00|20859.31|20739.31|20859.41|20739.41|20859.41|20739.41|20858.54|20738.54|10
1634019850000|2021-10-12 06:24:10|20859.5|20739.5|20857.97|20737.97|20859.5|20739.5|20857.92|20737.92|10
1634019860000|2021-10-12 06:24:20|20857.85|20737.85|20859.44|20739.44|20859.44|20739.44|20857.31|20737.31|10
1634019870000|2021-10-12 06:24:30|20859.11|20739.11|20860.85|20740.85|20860.85|20740.85|20859.11|20739.11|9
1634019880000|2021-10-12 06:24:40|20860.96|20740.96|20860.64|20740.64|20861.15|20741.15|20860.64|20740.64|8
1634019890000|2021-10-12 06:24:50|20860.51|20740.51|20856.98|20736.98|20861.43|20741.43|20856.98|20736.98|9
1634019900000|2021-10-12 06:25:00|20856.51|20736.51|20856.49|20736.49|20856.58|20736.58|20855.89|20735.89|10
1634019910000|2021-10-12 06:25:10|20856.34|20736.34|20855.76|20735.76|20856.44|20736.44|20855.76|20735.76|9
1634019920000|2021-10-12 06:25:20|20855.29|20735.29|20853.59|20733.59|20855.38|20735.38|20853.59|20733.59|9
1634019930000|2021-10-12 06:25:30|20854.69|20734.69|20854.94|20734.94|20855.28|20735.28|20854.59|20734.59|10
1634019940000|2021-10-12 06:25:40|20855.16|20735.16|20854.56|20734.56|20855.16|20735.16|20854.56|20734.56|10
1634019950000|2021-10-12 06:25:50|20855.32|20735.32|20855.8|20735.8|20856.75|20736.75|20855.32|20735.32|10
1634019960000|2021-10-12 06:26:00|20855.78|20735.78|20856.88|20736.88|20857.19|20737.19|20855.78|20735.78|10
1634019970000|2021-10-12 06:26:10|20858.12|20738.12|20861.96|20741.96|20862.02|20742.02|20858.12|20738.12|10
1634019980000|2021-10-12 06:26:20|20862.42|20742.42|20861.33|20741.33|20862.44|20742.44|20860.64|20740.64|10
1634019990000|2021-10-12 06:26:30|20861.17|20741.17|20862.66|20742.66|20864.02|20744.02|20861.17|20741.17|10
1634020000000|2021-10-12 06:26:40|20862.56|20742.56|20862.32|20742.32|20862.56|20742.56|20861.68|20741.68|10
1634020010000|2021-10-12 06:26:50|20863.15|20743.15|20863.07|20743.07|20863.23|20743.23|20862.81|20742.81|10
1634020020000|2021-10-12 06:27:00|20863.19|20743.19|20864.85|20744.85|20864.85|20744.85|20863.05|20743.05|9
1634020030000|2021-10-12 06:27:10|20865.09|20745.09|20865.3|20745.3|20865.75|20745.75|20865.06|20745.06|9
1634020040000|2021-10-12 06:27:20|20864.53|20744.53|20862.6|20742.6|20864.53|20744.53|20862.1|20742.1|10
1634020050000|2021-10-12 06:27:30|20862.83|20742.83|20861.35|20741.35|20862.83|20742.83|20860.37|20740.37|9
1634020060000|2021-10-12 06:27:40|20861.42|20741.42|20863.4|20743.4|20863.67|20743.67|20861.42|20741.42|9
1634020070000|2021-10-12 06:27:50|20863.97|20743.97|20863.62|20743.62|20863.97|20743.97|20862.97|20742.97|10
1634020080000|2021-10-12 06:28:00|20863.41|20743.41|20863.69|20743.69|20864.63|20744.63|20863.4|20743.4|10
1634020090000|2021-10-12 06:28:10|20863.77|20743.77|20866.07|20746.07|20866.07|20746.07|20863.77|20743.77|10
1634020100000|2021-10-12 06:28:20|20866.92|20746.92|20867.74|20747.74|20868.02|20748.02|20866.92|20746.92|10
1634020110000|2021-10-12 06:28:30|20867.71|20747.71|20870.47|20750.47|20870.47|20750.47|20867.71|20747.71|10
1634020120000|2021-10-12 06:28:40|20870.53|20750.53|20870.46|20750.46|20871.58|20751.58|20870.46|20750.46|10
1634020130000|2021-10-12 06:28:50|20869.89|20749.89|20870.94|20750.94|20870.94|20750.94|20869.89|20749.89|10
1634020140000|2021-10-12 06:29:00|20870.76|20750.76|20872.09|20752.09|20872.09|20752.09|20870.76|20750.76|10
1634020150000|2021-10-12 06:29:10|20871.66|20751.66|20869.42|20749.42|20871.99|20751.99|20869.42|20749.42|10
1634020160000|2021-10-12 06:29:20|20869.03|20749.03|20866.32|20746.32|20869.03|20749.03|20866.32|20746.32|10
1634020170000|2021-10-12 06:29:30|20866.33|20746.33|20865.2|20745.2|20866.67|20746.67|20865.2|20745.2|10
1634020180000|2021-10-12 06:29:40|20864.72|20744.72|20861.77|20741.77|20864.72|20744.72|20861.77|20741.77|10
1634020190000|2021-10-12 06:29:50|20861.46|20741.46|20859.82|20739.82|20861.46|20741.46|20859.1|20739.1|10
1634020200000|2021-10-12 06:30:00|20860.22|20740.22|20863.14|20743.14|20863.55|20743.55|20860.22|20740.22|10
1634020210000|2021-10-12 06:30:10|20863.25|20743.25|20863.09|20743.09|20863.89|20743.89|20863.09|20743.09|10
1634020220000|2021-10-12 06:30:20|20862.85|20742.85|20864.17|20744.17|20864.32|20744.32|20862.21|20742.21|10
1634020230000|2021-10-12 06:30:30|20864.77|20744.77|20866.38|20746.38|20866.41|20746.41|20864.76|20744.76|10
1634020240000|2021-10-12 06:30:40|20866.31|20746.31|20865.33|20745.33|20866.31|20746.31|20865.27|20745.27|10
1634020250000|2021-10-12 06:30:50|20865.3|20745.3|20865.27|20745.27|20865.91|20745.91|20864.58|20744.58|9
1634020260000|2021-10-12 06:31:00|20865.13|20745.13|20863.18|20743.18|20865.13|20745.13|20863.18|20743.18|10
1634020270000|2021-10-12 06:31:10|20863.2|20743.2|20859.85|20739.85|20863.2|20743.2|20859.85|20739.85|10
1634020280000|2021-10-12 06:31:20|20859.83|20739.83|20859.9|20739.9|20859.99|20739.99|20859.3|20739.3|9
1634020290000|2021-10-12 06:31:30|20859.96|20739.96|20859.15|20739.15|20859.96|20739.96|20859.13|20739.13|8
1634020300000|2021-10-12 06:31:40|20858.61|20738.61|20858.94|20738.94|20859.7|20739.7|20858.5|20738.5|10
1634020310000|2021-10-12 06:31:50|20858.65|20738.65|20860.87|20740.87|20861.15|20741.15|20858.65|20738.65|10
1634020320000|2021-10-12 06:32:00|20860.67|20740.67|20859.49|20739.49|20861.58|20741.58|20859.49|20739.49|10
1634020330000|2021-10-12 06:32:10|20859.1|20739.1|20861.05|20741.05|20861.05|20741.05|20858.68|20738.68|10
1634020340000|2021-10-12 06:32:20|20861.87|20741.87|20863.95|20743.95|20863.98|20743.98|20861.87|20741.87|10
1634020350000|2021-10-12 06:32:30|20863.83|20743.83|20862.6|20742.6|20863.83|20743.83|20862.49|20742.49|9
1634020360000|2021-10-12 06:32:40|20861.75|20741.75|20864.34|20744.34|20864.34|20744.34|20860.74|20740.74|10
1634020370000|2021-10-12 06:32:50|20864.42|20744.42|20863.68|20743.68|20864.69|20744.69|20862.84|20742.84|10
1634020380000|2021-10-12 06:33:00|20863.92|20743.92|20864.24|20744.24|20864.33|20744.33|20863.81|20743.81|9
1634020390000|2021-10-12 06:33:10|20864.25|20744.25|20864.27|20744.27|20864.4|20744.4|20864.13|20744.13|10
1634020400000|2021-10-12 06:33:20|20866.06|20746.06|20865.68|20745.68|20867.21|20747.21|20865.68|20745.68|9
1634020410000|2021-10-12 06:33:30|20865.77|20745.77|20863.32|20743.32|20865.77|20745.77|20863.32|20743.32|10
1634020420000|2021-10-12 06:33:40|20864.36|20744.36|20862.86|20742.86|20864.36|20744.36|20862.83|20742.83|10
1634020430000|2021-10-12 06:33:50|20862.07|20742.07|20860.08|20740.08|20862.07|20742.07|20860.08|20740.08|10
1634020440000|2021-10-12 06:34:00|20860.07|20740.07|20858.7|20738.7|20860.07|20740.07|20858.47|20738.47|10
1634020450000|2021-10-12 06:34:10|20858.76|20738.76|20859.14|20739.14|20859.26|20739.26|20858.46|20738.46|9
1634020460000|2021-10-12 06:34:20|20858.87|20738.87|20857.3|20737.3|20858.87|20738.87|20857.19|20737.19|9
1634020470000|2021-10-12 06:34:30|20858.13|20738.13|20854.78|20734.78|20858.29|20738.29|20854.78|20734.78|10
1634020480000|2021-10-12 06:34:40|20854.71|20734.71|20848.07|20728.07|20854.71|20734.71|20848.07|20728.07|10
1634020490000|2021-10-12 06:34:50|20848.11|20728.11|20844.4|20724.4|20848.11|20728.11|20844.4|20724.4|10
1634020500000|2021-10-12 06:35:00|20844.3|20724.3|20843.84|20723.84|20844.79|20724.79|20843.84|20723.84|10
1634020510000|2021-10-12 06:35:10|20843.12|20723.12|20834.07|20714.07|20843.12|20723.12|20834.07|20714.07|10
1634020520000|2021-10-12 06:35:20|20833.37|20713.37|20835.2|20715.2|20835.51|20715.51|20832.13|20712.13|9
1634020530000|2021-10-12 06:35:30|20835.22|20715.22|20840|20720|20840|20720|20835.22|20715.22|10
1634020540000|2021-10-12 06:35:40|20840.24|20720.24|20840.35|20720.35|20841.96|20721.96|20839.54|20719.54|10
1634020550000|2021-10-12 06:35:50|20841.47|20721.47|20838.55|20718.55|20841.47|20721.47|20838.55|20718.55|10
1634020560000|2021-10-12 06:36:00|20838.52|20718.52|20842.49|20722.49|20842.49|20722.49|20838.52|20718.52|10
1634020570000|2021-10-12 06:36:10|20842.58|20722.58|20845.41|20725.41|20845.41|20725.41|20842.58|20722.58|10
1634020580000|2021-10-12 06:36:20|20844.27|20724.27|20845.92|20725.92|20846.36|20726.36|20844.27|20724.27|10
1634020590000|2021-10-12 06:36:30|20845.88|20725.88|20845.04|20725.04|20845.88|20725.88|20844.48|20724.48|10
1634020600000|2021-10-12 06:36:40|20845.03|20725.03|20844.68|20724.68|20845.58|20725.58|20844.19|20724.19|10
1634020610000|2021-10-12 06:36:50|20844.91|20724.91|20842.9|20722.9|20844.91|20724.91|20842.79|20722.79|9
1634020620000|2021-10-12 06:37:00|20843.76|20723.76|20843.56|20723.56|20843.94|20723.94|20843.56|20723.56|10
1634020630000|2021-10-12 06:37:10|20843.62|20723.62|20846.72|20726.72|20846.72|20726.72|20843.62|20723.62|10
1634020640000|2021-10-12 06:37:20|20846.49|20726.49|20852.82|20732.82|20852.82|20732.82|20846.49|20726.49|9
1634020650000|2021-10-12 06:37:30|20853.31|20733.31|20860.24|20740.24|20860.24|20740.24|20852.63|20732.63|10
1634020660000|2021-10-12 06:37:40|20858.89|20738.89|20839.53|20719.53|20858.89|20738.89|20839.53|20719.53|10
1634020670000|2021-10-12 06:37:50|20839.1|20719.1|20833.9|20713.9|20839.1|20719.1|20833.9|20713.9|10
1634020680000|2021-10-12 06:38:00|20831.56|20711.56|20829.08|20709.08|20831.56|20711.56|20828.58|20708.58|10
1634020690000|2021-10-12 06:38:10|20826.61|20706.61|20822.1|20702.1|20827|20707|20822.1|20702.1|10
1634020700000|2021-10-12 06:38:20|20821.89|20701.89|20815.09|20695.09|20821.89|20701.89|20815.09|20695.09|10
1634020710000|2021-10-12 06:38:30|20814.36|20694.36|20810.66|20690.66|20814.36|20694.36|20810.2|20690.2|10
1634020720000|2021-10-12 06:38:40|20810.89|20690.89|20808.69|20688.69|20811.98|20691.98|20808.69|20688.69|10
1634020730000|2021-10-12 06:38:50|20808.59|20688.59|20810.77|20690.77|20811.73|20691.73|20808.59|20688.59|10
1634020740000|2021-10-12 06:39:00|20811.02|20691.02|20814.79|20694.79|20815.25|20695.25|20811.02|20691.02|10
1634020750000|2021-10-12 06:39:10|20815.24|20695.24|20818.09|20698.09|20818.09|20698.09|20815|20695|10
1634020760000|2021-10-12 06:39:20|20818.35|20698.35|20820.28|20700.28|20820.42|20700.42|20817.62|20697.62|9
1634020770000|2021-10-12 06:39:30|20820.19|20700.19|20820.99|20700.99|20820.99|20700.99|20818.69|20698.69|10
1634020780000|2021-10-12 06:39:40|20821.56|20701.56|20825.85|20705.85|20826.76|20706.76|20821.21|20701.21|10
1634020790000|2021-10-12 06:39:50|20825.91|20705.91|20828.37|20708.37|20829|20709|20825.91|20705.91|9
1634020800000|2021-10-12 06:40:00|20828.36|20708.36|20827|20707|20828.36|20708.36|20827|20707|10
1634020810000|2021-10-12 06:40:10|20826.52|20706.52|20821.23|20701.23|20826.52|20706.52|20821.23|20701.23|10
1634020820000|2021-10-12 06:40:20|20820.55|20700.55|20819.72|20699.72|20821.15|20701.15|20819.72|20699.72|10
1634020830000|2021-10-12 06:40:30|20819.15|20699.15|20816.89|20696.89|20819.35|20699.35|20816.21|20696.21|10
1634020840000|2021-10-12 06:40:40|20815.54|20695.54|20819.66|20699.66|20819.66|20699.66|20815.54|20695.54|10
1634020850000|2021-10-12 06:40:50|20821.75|20701.75|20822.99|20702.99|20822.99|20702.99|20821.74|20701.74|10
1634020860000|2021-10-12 06:41:00|20823.14|20703.14|20823.34|20703.34|20823.64|20703.64|20823.14|20703.14|10
1634020870000|2021-10-12 06:41:10|20823.48|20703.48|20821.81|20701.81|20823.94|20703.94|20821.81|20701.81|9
1634020880000|2021-10-12 06:41:20|20821.37|20701.37|20817.81|20697.81|20821.37|20701.37|20817.49|20697.49|10
1634020890000|2021-10-12 06:41:30|20818.71|20698.71|20818.74|20698.74|20819.32|20699.32|20818.44|20698.44|10
1634020900000|2021-10-12 06:41:40|20818.82|20698.82|20817.35|20697.35|20819.26|20699.26|20817.35|20697.35|10
1634020910000|2021-10-12 06:41:50|20817.39|20697.39|20819.62|20699.62|20819.62|20699.62|20817.2|20697.2|9
1634020920000|2021-10-12 06:42:00|20818.05|20698.05|20819.1|20699.1|20819.1|20699.1|20818.05|20698.05|10
1634020930000|2021-10-12 06:42:10|20818.92|20698.92|20815.93|20695.93|20818.92|20698.92|20815.93|20695.93|9
1634020940000|2021-10-12 06:42:20|20817.37|20697.37|20813.04|20693.04|20817.71|20697.71|20813.04|20693.04|10
1634020950000|2021-10-12 06:42:30|20812.52|20692.52|20812.35|20692.35|20812.93|20692.93|20812.2|20692.2|10
1634020960000|2021-10-12 06:42:40|20812.31|20692.31|20812.16|20692.16|20812.31|20692.31|20811.87|20691.87|9
1634020970000|2021-10-12 06:42:50|20812.17|20692.17|20814.33|20694.33|20814.92|20694.92|20812.17|20692.17|10
1634020980000|2021-10-12 06:43:00|20814.28|20694.28|20808.65|20688.65|20814.28|20694.28|20808.65|20688.65|9
1634020990000|2021-10-12 06:43:10|20808.64|20688.64|20811.83|20691.83|20811.83|20691.83|20808.64|20688.64|10
1634021000000|2021-10-12 06:43:20|20812.68|20692.68|20811.07|20691.07|20812.68|20692.68|20810.17|20690.17|10
1634021010000|2021-10-12 06:43:30|20810.8|20690.8|20811.2|20691.2|20811.2|20691.2|20810.73|20690.73|9
1634021020000|2021-10-12 06:43:40|20811.15|20691.15|20811.42|20691.42|20811.78|20691.78|20810.87|20690.87|10
1634021030000|2021-10-12 06:43:50|20811.08|20691.08|20812.53|20692.53|20812.53|20692.53|20810.09|20690.09|10
1634021040000|2021-10-12 06:44:00|20812.98|20692.98|20811.49|20691.49|20813.14|20693.14|20811.25|20691.25|9
1634021050000|2021-10-12 06:44:10|20811.54|20691.54|20810.91|20690.91|20811.54|20691.54|20810.17|20690.17|10
1634021060000|2021-10-12 06:44:20|20810.99|20690.99|20808.77|20688.77|20810.99|20690.99|20807.94|20687.94|10
1634021070000|2021-10-12 06:44:30|20808.25|20688.25|20809.68|20689.68|20809.68|20689.68|20808.04|20688.04|10
1634021080000|2021-10-12 06:44:40|20809.34|20689.34|20808.57|20688.57|20809.48|20689.48|20808.57|20688.57|10
1634021090000|2021-10-12 06:44:50|20809.47|20689.47|20808.06|20688.06|20809.94|20689.94|20808.06|20688.06|10
1634021100000|2021-10-12 06:45:00|20808.11|20688.11|20804.46|20684.46|20808.42|20688.42|20804.23|20684.23|10
1634021110000|2021-10-12 06:45:10|20802.11|20682.11|20796.4|20676.4|20802.13|20682.13|20796.4|20676.4|10
1634021120000|2021-10-12 06:45:20|20794.94|20674.94|20792.89|20672.89|20794.94|20674.94|20792.16|20672.16|10
1634021130000|2021-10-12 06:45:30|20791.96|20671.96|20793.31|20673.31|20793.38|20673.38|20790.87|20670.87|9
1634021140000|2021-10-12 06:45:40|20793.71|20673.71|20795.05|20675.05|20795.05|20675.05|20793.71|20673.71|9
1634021150000|2021-10-12 06:45:50|20793.06|20673.06|20792.07|20672.07|20793.06|20673.06|20791.68|20671.68|10
1634021160000|2021-10-12 06:46:00|20792.28|20672.28|20793.98|20673.98|20793.98|20673.98|20792.28|20672.28|10
1634021170000|2021-10-12 06:46:10|20793.4|20673.4|20795.21|20675.21|20795.21|20675.21|20793.4|20673.4|9
1634021180000|2021-10-12 06:46:20|20794.75|20674.75|20798.91|20678.91|20798.91|20678.91|20794.75|20674.75|10
1634021190000|2021-10-12 06:46:30|20799.73|20679.73|20793.53|20673.53|20800.02|20680.02|20793.53|20673.53|10
1634021200000|2021-10-12 06:46:40|20793.5|20673.5|20790.11|20670.11|20793.5|20673.5|20790.03|20670.03|10
1634021210000|2021-10-12 06:46:50|20789.73|20669.73|20790.11|20670.11|20791.32|20671.32|20789.73|20669.73|10
1634021220000|2021-10-12 06:47:00|20789.34|20669.34|20786.17|20666.17|20789.34|20669.34|20786.17|20666.17|10
1634021230000|2021-10-12 06:47:10|20785.89|20665.89|20782.6|20662.6|20785.89|20665.89|20782.6|20662.6|10
1634021240000|2021-10-12 06:47:20|20783.35|20663.35|20781.91|20661.91|20783.35|20663.35|20781.78|20661.78|10
1634021250000|2021-10-12 06:47:30|20781.47|20661.47|20780.26|20660.26|20781.74|20661.74|20780|20660|10
1634021260000|2021-10-12 06:47:40|20779.8|20659.8|20781.47|20661.47|20781.74|20661.74|20779.8|20659.8|10
1634021270000|2021-10-12 06:47:50|20781.66|20661.66|20780.6|20660.6|20781.66|20661.66|20780.6|20660.6|10
1634021280000|2021-10-12 06:48:00|20780.47|20660.47|20775.34|20655.34|20780.47|20660.47|20775.34|20655.34|10
1634021290000|2021-10-12 06:48:10|20774.74|20654.74|20771.64|20651.64|20774.74|20654.74|20771.07|20651.07|9
1634021300000|2021-10-12 06:48:20|20772.26|20652.26|20772.57|20652.57|20773.5|20653.5|20772.16|20652.16|9
1634021310000|2021-10-12 06:48:30|20772.25|20652.25|20767.97|20647.97|20772.25|20652.25|20767.97|20647.97|10
1634021320000|2021-10-12 06:48:40|20767.58|20647.58|20759.37|20639.37|20767.58|20647.58|20759.37|20639.37|9
1634021330000|2021-10-12 06:48:50|20759.13|20639.13|20752.53|20632.53|20759.13|20639.13|20752.53|20632.53|10
1634021340000|2021-10-12 06:49:00|20751.77|20631.77|20744.92|20624.92|20751.77|20631.77|20744.49|20624.49|10
1634021350000|2021-10-12 06:49:10|20744.63|20624.63|20745.93|20625.93|20746.28|20626.28|20743.82|20623.82|10
1634021360000|2021-10-12 06:49:20|20746.18|20626.18|20731.07|20611.07|20747.02|20627.02|20731.07|20611.07|10
1634021370000|2021-10-12 06:49:30|20729.04|20609.04|20701.12|20581.12|20729.04|20609.04|20700.83|20580.83|10
1634021380000|2021-10-12 06:49:40|20700.54|20580.54|20701.85|20581.85|20701.86|20581.86|20699.17|20579.17|10
1634021390000|2021-10-12 06:49:50|20701.77|20581.77|20709.44|20589.44|20709.44|20589.44|20701.57|20581.57|10
1634021400000|2021-10-12 06:50:00|20711.35|20591.35|20714.06|20594.06|20714.6|20594.6|20710.59|20590.59|10
1634021410000|2021-10-12 06:50:10|20714.7|20594.7|20724.09|20604.09|20724.09|20604.09|20714.7|20594.7|10
1634021420000|2021-10-12 06:50:20|20723.27|20603.27|20729.3|20609.3|20729.3|20609.3|20722.65|20602.65|10
1634021430000|2021-10-12 06:50:30|20729.67|20609.67|20728.28|20608.28|20730.51|20610.51|20728.28|20608.28|10
1634021440000|2021-10-12 06:50:40|20728.23|20608.23|20720.14|20600.14|20728.23|20608.23|20720.14|20600.14|10
1634021450000|2021-10-12 06:50:50|20720.78|20600.78|20717.77|20597.77|20720.82|20600.82|20717.77|20597.77|10
1634021460000|2021-10-12 06:51:00|20718.05|20598.05|20713.73|20593.73|20718.05|20598.05|20713.73|20593.73|10
1634021470000|2021-10-12 06:51:10|20712.87|20592.87|20714.02|20594.02|20714.71|20594.71|20711.95|20591.95|10
1634021480000|2021-10-12 06:51:20|20714.46|20594.46|20724.19|20604.19|20724.19|20604.19|20714.46|20594.46|10
1634021490000|2021-10-12 06:51:30|20724.53|20604.53|20731.69|20611.69|20731.69|20611.69|20724.53|20604.53|10
1634021500000|2021-10-12 06:51:40|20728.11|20608.11|20725.72|20605.72|20728.11|20608.11|20725.72|20605.72|10
1634021510000|2021-10-12 06:51:50|20726.01|20606.01|20724.4|20604.4|20726.01|20606.01|20723.14|20603.14|10
1634021520000|2021-10-12 06:52:00|20724.59|20604.59|20716.18|20596.18|20724.59|20604.59|20715.56|20595.56|10
1634021530000|2021-10-12 06:52:10|20716.11|20596.11|20709.95|20589.95|20716.11|20596.11|20709.95|20589.95|10
1634021540000|2021-10-12 06:52:20|20710.28|20590.28|20710.92|20590.92|20711.28|20591.28|20710.28|20590.28|10
1634021550000|2021-10-12 06:52:30|20710.6|20590.6|20711.86|20591.86|20712.84|20592.84|20710.6|20590.6|9
1634021560000|2021-10-12 06:52:40|20712.21|20592.21|20712.44|20592.44|20712.81|20592.81|20711.94|20591.94|8
1634021570000|2021-10-12 06:52:50|20712.32|20592.32|20713.04|20593.04|20714.24|20594.24|20712.32|20592.32|10
1634021580000|2021-10-12 06:53:00|20713.16|20593.16|20713.03|20593.03|20714.13|20594.13|20713|20593|10
1634021590000|2021-10-12 06:53:10|20713.15|20593.15|20711.98|20591.98|20713.15|20593.15|20711.57|20591.57|10
1634021600000|2021-10-12 06:53:20|20712|20592|20713.05|20593.05|20713.05|20593.05|20711.23|20591.23|10
1634021610000|2021-10-12 06:53:30|20713.21|20593.21|20711.61|20591.61|20713.5|20593.5|20711.34|20591.34|9
1634021620000|2021-10-12 06:53:40|20711.75|20591.75|20711.84|20591.84|20711.84|20591.84|20711.02|20591.02|8
1634021630000|2021-10-12 06:53:50|20712.33|20592.33|20707.67|20587.67|20712.33|20592.33|20707.67|20587.67|10
1634021640000|2021-10-12 06:54:00|20707.98|20587.98|20705.26|20585.26|20707.98|20587.98|20705.13|20585.13|9
1634021650000|2021-10-12 06:54:10|20705.55|20585.55|20707.79|20587.79|20707.79|20587.79|20705.55|20585.55|10
1634021660000|2021-10-12 06:54:20|20707.68|20587.68|20706.69|20586.69|20707.69|20587.69|20706.46|20586.46|9
1634021670000|2021-10-12 06:54:30|20706.76|20586.76|20713.11|20593.11|20713.31|20593.31|20706.76|20586.76|9
1634021680000|2021-10-12 06:54:40|20713.38|20593.38|20715.62|20595.62|20715.67|20595.67|20713.38|20593.38|10
1634021690000|2021-10-12 06:54:50|20715.69|20595.69|20717.98|20597.98|20718.34|20598.34|20715.69|20595.69|10
1634021700000|2021-10-12 06:55:00|20717.35|20597.35|20716.82|20596.82|20717.82|20597.82|20716.54|20596.54|10
1634021710000|2021-10-12 06:55:10|20716.78|20596.78|20718.94|20598.94|20718.99|20598.99|20716.78|20596.78|10
1634021720000|2021-10-12 06:55:20|20719.26|20599.26|20720.18|20600.18|20720.98|20600.98|20719.26|20599.26|10
1634021730000|2021-10-12 06:55:30|20720.5|20600.5|20721.78|20601.78|20723.19|20603.19|20720.5|20600.5|10
1634021740000|2021-10-12 06:55:40|20721.88|20601.88|20723.14|20603.14|20723.14|20603.14|20721.88|20601.88|8
1634021750000|2021-10-12 06:55:50|20722.6|20602.6|20723.46|20603.46|20724.01|20604.01|20722.6|20602.6|10
1634021760000|2021-10-12 06:56:00|20723.74|20603.74|20720.26|20600.26|20723.93|20603.93|20719.79|20599.79|10
1634021770000|2021-10-12 06:56:10|20721.27|20601.27|20721.95|20601.95|20723.12|20603.12|20720.6|20600.6|10
1634021780000|2021-10-12 06:56:20|20721.75|20601.75|20721.87|20601.87|20723.07|20603.07|20721.75|20601.75|10
1634021790000|2021-10-12 06:56:30|20721.49|20601.49|20715.55|20595.55|20721.49|20601.49|20715.44|20595.44|10
1634021800000|2021-10-12 06:56:40|20715.74|20595.74|20714.5|20594.5|20715.74|20595.74|20714.23|20594.23|9
1634021810000|2021-10-12 06:56:50|20714.42|20594.42|20711.12|20591.12|20714.42|20594.42|20710.97|20590.97|9
1634021820000|2021-10-12 06:57:00|20711.09|20591.09|20706.99|20586.99|20711.29|20591.29|20706.99|20586.99|10
1634021830000|2021-10-12 06:57:10|20706.8|20586.8|20703.63|20583.63|20706.8|20586.8|20703.63|20583.63|9
1634021840000|2021-10-12 06:57:20|20704.13|20584.13|20702.93|20582.93|20704.13|20584.13|20702.67|20582.67|9
1634021850000|2021-10-12 06:57:30|20702.17|20582.17|20700.86|20580.86|20702.17|20582.17|20700.33|20580.33|9
1634021860000|2021-10-12 06:57:40|20700.94|20580.94|20701.33|20581.33|20701.33|20581.33|20700.58|20580.58|10
1634021870000|2021-10-12 06:57:50|20702.2|20582.2|20700.04|20580.04|20702.2|20582.2|20700.04|20580.04|10
1634021880000|2021-10-12 06:58:00|20700.37|20580.37|20696.59|20576.59|20700.53|20580.53|20696.59|20576.59|10
1634021890000|2021-10-12 06:58:10|20696.32|20576.32|20692.98|20572.98|20696.32|20576.32|20692.83|20572.83|10
1634021900000|2021-10-12 06:58:20|20691.41|20571.41|20690.94|20570.94|20691.41|20571.41|20690.19|20570.19|10
1634021910000|2021-10-12 06:58:30|20691.27|20571.27|20692.75|20572.75|20692.98|20572.98|20690.25|20570.25|10
1634021920000|2021-10-12 06:58:40|20692.93|20572.93|20696.29|20576.29|20696.29|20576.29|20692.93|20572.93|10
1634021930000|2021-10-12 06:58:50|20696.62|20576.62|20698.06|20578.06|20698.06|20578.06|20696.62|20576.62|9
1634021940000|2021-10-12 06:59:00|20697.88|20577.88|20699.68|20579.68|20699.68|20579.68|20697.73|20577.73|9
1634021950000|2021-10-12 06:59:10|20700.28|20580.28|20699.67|20579.67|20701.21|20581.21|20699.67|20579.67|10
1634021960000|2021-10-12 06:59:20|20700.38|20580.38|20701.5|20581.5|20701.5|20581.5|20700.37|20580.37|10
1634021970000|2021-10-12 06:59:30|20700.84|20580.84|20699.08|20579.08|20700.84|20580.84|20699.08|20579.08|10
1634021980000|2021-10-12 06:59:40|20698.71|20578.71|20697.54|20577.54|20698.81|20578.81|20697.54|20577.54|10
1634021990000|2021-10-12 06:59:50|20698.22|20578.22|20696.54|20576.54|20698.22|20578.22|20695.78|20575.78|9
1634022000000|2021-10-12 07:00:00|20696.11|20576.11|20695.6|20575.6|20697.26|20577.26|20695.6|20575.6|10
1634022010000|2021-10-12 07:00:10|20696.56|20576.56|20697.79|20577.79|20697.79|20577.79|20695.89|20575.89|10
1634022020000|2021-10-12 07:00:20|20698.01|20578.01|20702.46|20582.46|20702.46|20582.46|20698.01|20578.01|10
1634022030000|2021-10-12 07:00:30|20702.54|20582.54|20703.81|20583.81|20703.93|20583.93|20702.54|20582.54|9
1634022040000|2021-10-12 07:00:40|20703.2|20583.2|20708.5|20588.5|20708.5|20588.5|20703.2|20583.2|10
1634022050000|2021-10-12 07:00:50|20709.19|20589.19|20710.67|20590.67|20710.67|20590.67|20709.19|20589.19|10
1634022060000|2021-10-12 07:01:00|20710.57|20590.57|20712.68|20592.68|20712.68|20592.68|20710.26|20590.26|8
1634022070000|2021-10-12 07:01:10|20712.54|20592.54|20713.89|20593.89|20713.89|20593.89|20712.05|20592.05|10
1634022080000|2021-10-12 07:01:20|20713.96|20593.96|20714.52|20594.52|20714.92|20594.92|20713.96|20593.96|10
1634022090000|2021-10-12 07:01:30|20714.65|20594.65|20718.43|20598.43|20718.43|20598.43|20714.65|20594.65|10
1634022100000|2021-10-12 07:01:40|20719.16|20599.16|20717.43|20597.43|20719.36|20599.36|20717.22|20597.22|10
1634022110000|2021-10-12 07:01:50|20717.04|20597.04|20719.49|20599.49|20719.49|20599.49|20716.58|20596.58|10
1634022120000|2021-10-12 07:02:00|20720.05|20600.05|20720.78|20600.78|20721.25|20601.25|20719.45|20599.45|10
1634022130000|2021-10-12 07:02:10|20720.44|20600.44|20725.59|20605.59|20725.59|20605.59|20718.72|20598.72|10
1634022140000|2021-10-12 07:02:20|20727.48|20607.48|20736.25|20616.25|20736.25|20616.25|20727.48|20607.48|10
1634022150000|2021-10-12 07:02:30|20736.26|20616.26|20742.63|20622.63|20742.63|20622.63|20736.26|20616.26|10
1634022160000|2021-10-12 07:02:40|20742.33|20622.33|20739.93|20619.93|20742.42|20622.42|20739.93|20619.93|10
1634022170000|2021-10-12 07:02:50|20737.95|20617.95|20733|20613|20737.95|20617.95|20733|20613|10
1634022180000|2021-10-12 07:03:00|20731.73|20611.73|20728.34|20608.34|20731.73|20611.73|20728.34|20608.34|9
1634022190000|2021-10-12 07:03:10|20728.24|20608.24|20726.37|20606.37|20728.24|20608.24|20726.33|20606.33|10
1634022200000|2021-10-12 07:03:20|20728.11|20608.11|20726.3|20606.3|20729.03|20609.03|20726.3|20606.3|10
1634022210000|2021-10-12 07:03:30|20725.76|20605.76|20723.06|20603.06|20725.76|20605.76|20722.92|20602.92|10
1634022220000|2021-10-12 07:03:40|20723.01|20603.01|20722.19|20602.19|20723.09|20603.09|20722.19|20602.19|9
1634022230000|2021-10-12 07:03:50|20722.14|20602.14|20719.52|20599.52|20722.14|20602.14|20719.52|20599.52|10
1634022240000|2021-10-12 07:04:00|20717.46|20597.46|20711.18|20591.18|20717.46|20597.46|20711.18|20591.18|10
1634022250000|2021-10-12 07:04:10|20711.06|20591.06|20709.4|20589.4|20711.06|20591.06|20709.4|20589.4|10
1634022260000|2021-10-12 07:04:20|20709.09|20589.09|20703.15|20583.15|20709.62|20589.62|20703.15|20583.15|10
1634022270000|2021-10-12 07:04:30|20702.59|20582.59|20696.66|20576.66|20702.59|20582.59|20696.66|20576.66|8
1634022280000|2021-10-12 07:04:40|20696.62|20576.62|20694.48|20574.48|20696.62|20576.62|20694.47|20574.47|10
1634022290000|2021-10-12 07:04:50|20695.57|20575.57|20694.54|20574.54|20695.9|20575.9|20694.54|20574.54|9
1634022300000|2021-10-12 07:05:00|20695.21|20575.21|20693.96|20573.96|20695.21|20575.21|20693.59|20573.59|9
1634022310000|2021-10-12 07:05:10|20694.39|20574.39|20689.56|20569.56|20694.82|20574.82|20689.56|20569.56|10
1634022320000|2021-10-12 07:05:20|20689.65|20569.65|20687.62|20567.62|20689.65|20569.65|20687.62|20567.62|10
1634022330000|2021-10-12 07:05:30|20686.72|20566.72|20678.45|20558.45|20686.75|20566.75|20678.17|20558.17|9
1634022340000|2021-10-12 07:05:40|20679.54|20559.54|20674.98|20554.98|20679.54|20559.54|20674.98|20554.98|10
1634022350000|2021-10-12 07:05:50|20675.04|20555.04|20672.25|20552.25|20675.55|20555.55|20672.25|20552.25|10
1634022360000|2021-10-12 07:06:00|20671.97|20551.97|20672|20552|20673.21|20553.21|20671.71|20551.71|10
1634022370000|2021-10-12 07:06:10|20671.98|20551.98|20669.63|20549.63|20672.81|20552.81|20669.63|20549.63|9
1634022380000|2021-10-12 07:06:20|20670.02|20550.02|20666.58|20546.58|20670.02|20550.02|20666.46|20546.46|10
1634022390000|2021-10-12 07:06:30|20666.51|20546.51|20665.03|20545.03|20666.51|20546.51|20664.32|20544.32|10
1634022400000|2021-10-12 07:06:40|20665.36|20545.36|20665.27|20545.27|20666.15|20546.15|20665.23|20545.23|10
1634022410000|2021-10-12 07:06:50|20665.22|20545.22|20665.2|20545.2|20666.59|20546.59|20664.64|20544.64|10
1634022420000|2021-10-12 07:07:00|20665|20545|20669.94|20549.94|20669.94|20549.94|20665|20545|10
1634022430000|2021-10-12 07:07:10|20670.32|20550.32|20673.22|20553.22|20673.22|20553.22|20670.32|20550.32|10
1634022440000|2021-10-12 07:07:20|20673.07|20553.07|20675.13|20555.13|20675.13|20555.13|20672.62|20552.62|10
1634022450000|2021-10-12 07:07:30|20675.85|20555.85|20680.46|20560.46|20680.75|20560.75|20675.85|20555.85|10
1634022460000|2021-10-12 07:07:40|20680.74|20560.74|20685.74|20565.74|20685.94|20565.94|20680.74|20560.74|10
1634022470000|2021-10-12 07:07:50|20686.38|20566.38|20686.87|20566.87|20686.87|20566.87|20685.77|20565.77|9
1634022480000|2021-10-12 07:08:00|20687.16|20567.16|20687.58|20567.58|20688.28|20568.28|20687.16|20567.16|10
1634022490000|2021-10-12 07:08:10|20687.67|20567.67|20692.83|20572.83|20692.83|20572.83|20686.44|20566.44|10
1634022500000|2021-10-12 07:08:20|20693.18|20573.18|20701.84|20581.84|20701.84|20581.84|20693.18|20573.18|10
1634022510000|2021-10-12 07:08:30|20703.4|20583.4|20708.09|20588.09|20709.13|20589.13|20703.4|20583.4|10
1634022520000|2021-10-12 07:08:40|20708.36|20588.36|20706.82|20586.82|20708.36|20588.36|20706.82|20586.82|10
1634022530000|2021-10-12 07:08:50|20707.02|20587.02|20705.99|20585.99|20708.09|20588.09|20705.99|20585.99|9
1634022540000|2021-10-12 07:09:00|20705.82|20585.82|20707.83|20587.83|20707.83|20587.83|20705.45|20585.45|10
1634022550000|2021-10-12 07:09:10|20708.75|20588.75|20712.32|20592.32|20712.32|20592.32|20708.75|20588.75|10
1634022560000|2021-10-12 07:09:20|20712.61|20592.61|20713.6|20593.6|20714.73|20594.73|20712.61|20592.61|10
1634022570000|2021-10-12 07:09:30|20712.14|20592.14|20714.11|20594.11|20714.11|20594.11|20712.14|20592.14|8
1634022580000|2021-10-12 07:09:40|20716.09|20596.09|20715.52|20595.52|20716.51|20596.51|20714.65|20594.65|9
1634022590000|2021-10-12 07:09:50|20715.74|20595.74|20723.32|20603.32|20723.57|20603.57|20715.74|20595.74|10
1634022600000|2021-10-12 07:10:00|20722.63|20602.63|20723.21|20603.21|20723.31|20603.31|20721.88|20601.88|10
1634022610000|2021-10-12 07:10:10|20723.29|20603.29|20723.56|20603.56|20723.75|20603.75|20723.29|20603.29|10
1634022620000|2021-10-12 07:10:20|20724.18|20604.18|20728.6|20608.6|20728.6|20608.6|20724.18|20604.18|10
1634022630000|2021-10-12 07:10:30|20728.73|20608.73|20729.3|20609.3|20729.3|20609.3|20727.42|20607.42|10
1634022640000|2021-10-12 07:10:40|20729.16|20609.16|20730.42|20610.42|20730.42|20610.42|20727.96|20607.96|10
1634022650000|2021-10-12 07:10:50|20730.61|20610.61|20733.27|20613.27|20733.27|20613.27|20730.61|20610.61|10
1634022660000|2021-10-12 07:11:00|20733.2|20613.2|20731.89|20611.89|20733.2|20613.2|20731.89|20611.89|10
1634022670000|2021-10-12 07:11:10|20731.94|20611.94|20733.21|20613.21|20733.38|20613.38|20731.59|20611.59|9
1634022680000|2021-10-12 07:11:20|20734.07|20614.07|20739.22|20619.22|20739.22|20619.22|20734.07|20614.07|10
1634022690000|2021-10-12 07:11:30|20741.3|20621.3|20747.93|20627.93|20747.93|20627.93|20741.3|20621.3|10
1634022700000|2021-10-12 07:11:40|20747.59|20627.59|20746.05|20626.05|20749.89|20629.89|20746.05|20626.05|10
1634022710000|2021-10-12 07:11:50|20746.83|20626.83|20744.05|20624.05|20746.83|20626.83|20744.05|20624.05|10
1634022720000|2021-10-12 07:12:00|20744.25|20624.25|20746.6|20626.6|20746.6|20626.6|20744.25|20624.25|10
1634022730000|2021-10-12 07:12:10|20746.94|20626.94|20751.29|20631.29|20751.49|20631.49|20746.94|20626.94|10
1634022740000|2021-10-12 07:12:20|20752.34|20632.34|20754.27|20634.27|20756.67|20636.67|20752.34|20632.34|10
1634022750000|2021-10-12 07:12:30|20754.44|20634.44|20752.74|20632.74|20754.44|20634.44|20752.74|20632.74|9
1634022760000|2021-10-12 07:12:40|20752.2|20632.2|20750.37|20630.37|20752.33|20632.33|20749.92|20629.92|10
1634022770000|2021-10-12 07:12:50|20750.04|20630.04|20750.24|20630.24|20750.24|20630.24|20749.61|20629.61|10
1634022780000|2021-10-12 07:13:00|20750.11|20630.11|20750.06|20630.06|20750.14|20630.14|20749.57|20629.57|10
1634022790000|2021-10-12 07:13:10|20749.28|20629.28|20749.05|20629.05|20749.51|20629.51|20748.97|20628.97|10
1634022800000|2021-10-12 07:13:20|20748.73|20628.73|20747.58|20627.58|20749.45|20629.45|20747.58|20627.58|9
1634022810000|2021-10-12 07:13:30|20747.36|20627.36|20749.36|20629.36|20749.41|20629.41|20747.13|20627.13|10
1634022820000|2021-10-12 07:13:40|20749.93|20629.93|20749.6|20629.6|20750.64|20630.64|20749.6|20629.6|10
1634022830000|2021-10-12 07:13:50|20749.82|20629.82|20751.79|20631.79|20751.93|20631.93|20749.62|20629.62|9
1634022840000|2021-10-12 07:14:00|20751.82|20631.82|20751.85|20631.85|20752.24|20632.24|20751.82|20631.82|8
1634022850000|2021-10-12 07:14:10|20752.3|20632.3|20755.33|20635.33|20755.33|20635.33|20752.3|20632.3|9
1634022860000|2021-10-12 07:14:20|20755.52|20635.52|20760.82|20640.82|20760.82|20640.82|20755.52|20635.52|9
1634022870000|2021-10-12 07:14:30|20761.27|20641.27|20761.53|20641.53|20762.18|20642.18|20761.14|20641.14|10
1634022880000|2021-10-12 07:14:40|20761.51|20641.51|20760.64|20640.64|20761.51|20641.51|20759.76|20639.76|10
1634022890000|2021-10-12 07:14:50|20760.67|20640.67|20760.96|20640.96|20761.28|20641.28|20759.35|20639.35|10
1634022900000|2021-10-12 07:15:00|20761.67|20641.67|20766.95|20646.95|20766.95|20646.95|20761.67|20641.67|10
1634022910000|2021-10-12 07:15:10|20766.89|20646.89|20767.7|20647.7|20767.7|20647.7|20765.33|20645.33|10
1634022920000|2021-10-12 07:15:20|20767.1|20647.1|20764.21|20644.21|20767.1|20647.1|20764.21|20644.21|10
1634022930000|2021-10-12 07:15:30|20763.83|20643.83|20761.55|20641.55|20763.83|20643.83|20761.09|20641.09|8
1634022940000|2021-10-12 07:15:40|20761.48|20641.48|20760.58|20640.58|20761.48|20641.48|20759.95|20639.95|10
1634022950000|2021-10-12 07:15:50|20759.46|20639.46|20757.24|20637.24|20759.46|20639.46|20756.7|20636.7|10
1634022960000|2021-10-12 07:16:00|20757.04|20637.04|20757.51|20637.51|20757.74|20637.74|20757.04|20637.04|10
1634022970000|2021-10-12 07:16:10|20756.72|20636.72|20754.95|20634.95|20757.67|20637.67|20754.95|20634.95|10
1634022980000|2021-10-12 07:16:20|20754.42|20634.42|20751.99|20631.99|20754.42|20634.42|20751.99|20631.99|10
1634022990000|2021-10-12 07:16:30|20750.48|20630.48|20750.07|20630.07|20750.48|20630.48|20749.09|20629.09|10
1634023000000|2021-10-12 07:16:40|20751.57|20631.57|20754.08|20634.08|20754.08|20634.08|20751.57|20631.57|9
1634023010000|2021-10-12 07:16:50|20754.15|20634.15|20753.82|20633.82|20754.39|20634.39|20753.82|20633.82|9
1634023020000|2021-10-12 07:17:00|20754.15|20634.15|20753.45|20633.45|20754.27|20634.27|20753.26|20633.26|9
1634023030000|2021-10-12 07:17:10|20754.26|20634.26|20754.59|20634.59|20755.41|20635.41|20753.58|20633.58|10
1634023040000|2021-10-12 07:17:20|20754.64|20634.64|20755.49|20635.49|20755.49|20635.49|20754.64|20634.64|10
1634023050000|2021-10-12 07:17:30|20755.11|20635.11|20754.71|20634.71|20755.71|20635.71|20754.63|20634.63|10
1634023060000|2021-10-12 07:17:40|20754.79|20634.79|20755.17|20635.17|20755.27|20635.27|20754.67|20634.67|10
1634023070000|2021-10-12 07:17:50|20755.9|20635.9|20755.94|20635.94|20756.7|20636.7|20755.01|20635.01|10
1634023080000|2021-10-12 07:18:00|20756.15|20636.15|20759.9|20639.9|20759.9|20639.9|20756.1|20636.1|10
1634023090000|2021-10-12 07:18:10|20760.73|20640.73|20764.43|20644.43|20764.65|20644.65|20760.73|20640.73|10
1634023100000|2021-10-12 07:18:20|20764.14|20644.14|20765.06|20645.06|20765.09|20645.09|20764.14|20644.14|9
1634023110000|2021-10-12 07:18:30|20765.14|20645.14|20769.02|20649.02|20769.02|20649.02|20765.11|20645.11|10
1634023120000|2021-10-12 07:18:40|20769.71|20649.71|20770.32|20650.32|20770.32|20650.32|20769.2|20649.2|10
1634023130000|2021-10-12 07:18:50|20771.2|20651.2|20772.76|20652.76|20772.76|20652.76|20771.11|20651.11|10
1634023140000|2021-10-12 07:19:00|20774.06|20654.06|20776.55|20656.55|20776.55|20656.55|20773.28|20653.28|10
1634023150000|2021-10-12 07:19:10|20776.7|20656.7|20780.23|20660.23|20780.23|20660.23|20776.7|20656.7|10
1634023160000|2021-10-12 07:19:20|20780.51|20660.51|20782.28|20662.28|20782.76|20662.76|20780.51|20660.51|10
1634023170000|2021-10-12 07:19:30|20782.39|20662.39|20785.9|20665.9|20786.38|20666.38|20782.39|20662.39|10
1634023180000|2021-10-12 07:19:40|20785.66|20665.66|20785.47|20665.47|20785.66|20665.66|20785.31|20665.31|10
1634023190000|2021-10-12 07:19:50|20785.03|20665.03|20787.7|20667.7|20788.12|20668.12|20785.03|20665.03|9
1634023200000|2021-10-12 07:20:00|20787.33|20667.33|20788.44|20668.44|20788.81|20668.81|20787.33|20667.33|10
1634023210000|2021-10-12 07:20:10|20788.34|20668.34|20786.59|20666.59|20788.34|20668.34|20785.47|20665.47|10
1634023220000|2021-10-12 07:20:20|20785.87|20665.87|20781.29|20661.29|20785.87|20665.87|20781.29|20661.29|10
1634023230000|2021-10-12 07:20:30|20781.53|20661.53|20779.55|20659.55|20781.53|20661.53|20778.44|20658.44|10
1634023240000|2021-10-12 07:20:40|20779.52|20659.52|20778.3|20658.3|20779.52|20659.52|20777.81|20657.81|8
1634023250000|2021-10-12 07:20:50|20778.23|20658.23|20777.14|20657.14|20779.42|20659.42|20777.14|20657.14|9
1634023260000|2021-10-12 07:21:00|20776.78|20656.78|20775.48|20655.48|20776.78|20656.78|20774.62|20654.62|10
1634023270000|2021-10-12 07:21:10|20775.2|20655.2|20774.55|20654.55|20775.2|20655.2|20774.25|20654.25|9
1634023280000|2021-10-12 07:21:20|20774.42|20654.42|20770.91|20650.91|20774.95|20654.95|20770.91|20650.91|10
1634023290000|2021-10-12 07:21:30|20769.91|20649.91|20768.02|20648.02|20769.91|20649.91|20768.02|20648.02|9
1634023300000|2021-10-12 07:21:40|20767.71|20647.71|20765.05|20645.05|20767.98|20647.98|20765.05|20645.05|10
1634023310000|2021-10-12 07:21:50|20765.55|20645.55|20763.73|20643.73|20765.7|20645.7|20763.73|20643.73|10
1634023320000|2021-10-12 07:22:00|20763.87|20643.87|20758.24|20638.24|20763.87|20643.87|20758.24|20638.24|10
1634023330000|2021-10-12 07:22:10|20758.01|20638.01|20753.12|20633.12|20758.01|20638.01|20752.79|20632.79|10
1634023340000|2021-10-12 07:22:20|20753.1|20633.1|20749.91|20629.91|20753.74|20633.74|20749.91|20629.91|9
1634023350000|2021-10-12 07:22:30|20749.16|20629.16|20747.33|20627.33|20749.56|20629.56|20746.86|20626.86|10
1634023360000|2021-10-12 07:22:40|20747.28|20627.28|20746.38|20626.38|20747.33|20627.33|20745.34|20625.34|9
1634023370000|2021-10-12 07:22:50|20746.46|20626.46|20746.35|20626.35|20746.9|20626.9|20746.1|20626.1|10
1634023380000|2021-10-12 07:23:00|20746.34|20626.34|20745.89|20625.89|20746.34|20626.34|20745.45|20625.45|10
1634023390000|2021-10-12 07:23:10|20745.86|20625.86|20745.81|20625.81|20745.86|20625.86|20745.04|20625.04|10
1634023400000|2021-10-12 07:23:20|20746.28|20626.28|20745.26|20625.26|20746.55|20626.55|20745.23|20625.23|9
1634023410000|2021-10-12 07:23:30|20744.56|20624.56|20743.86|20623.86|20744.58|20624.58|20743.86|20623.86|8
1634023420000|2021-10-12 07:23:40|20743.76|20623.76|20745.94|20625.94|20746.06|20626.06|20743.76|20623.76|10
1634023430000|2021-10-12 07:23:50|20745.85|20625.85|20743.21|20623.21|20745.95|20625.95|20743.21|20623.21|8
1634023440000|2021-10-12 07:24:00|20742.41|20622.41|20739.83|20619.83|20742.41|20622.41|20739.83|20619.83|10
1634023450000|2021-10-12 07:24:10|20739.13|20619.13|20739.11|20619.11|20739.25|20619.25|20738.19|20618.19|10
1634023460000|2021-10-12 07:24:20|20740.2|20620.2|20742.66|20622.66|20743.71|20623.71|20740.2|20620.2|10
1634023470000|2021-10-12 07:24:30|20742.27|20622.27|20740.88|20620.88|20742.27|20622.27|20740.24|20620.24|9
1634023480000|2021-10-12 07:24:40|20740.87|20620.87|20739.21|20619.21|20740.87|20620.87|20739.21|20619.21|10
1634023490000|2021-10-12 07:24:50|20739.28|20619.28|20737.88|20617.88|20739.28|20619.28|20737.88|20617.88|10
1634023500000|2021-10-12 07:25:00|20738.72|20618.72|20738.5|20618.5|20739.62|20619.62|20738.05|20618.05|10
1634023510000|2021-10-12 07:25:10|20738.54|20618.54|20740.81|20620.81|20740.81|20620.81|20738.22|20618.22|10
1634023520000|2021-10-12 07:25:20|20741.6|20621.6|20742.31|20622.31|20742.31|20622.31|20740.96|20620.96|10
1634023530000|2021-10-12 07:25:30|20742.54|20622.54|20743.15|20623.15|20743.9|20623.9|20742.44|20622.44|10
1634023540000|2021-10-12 07:25:40|20743.36|20623.36|20746.25|20626.25|20746.25|20626.25|20743.36|20623.36|10
1634023550000|2021-10-12 07:25:50|20747.07|20627.07|20749.77|20629.77|20749.77|20629.77|20747.07|20627.07|10
1634023560000|2021-10-12 07:26:00|20749.67|20629.67|20751.03|20631.03|20751.05|20631.05|20749.67|20629.67|9
1634023570000|2021-10-12 07:26:10|20751.04|20631.04|20751.91|20631.91|20752.36|20632.36|20751.04|20631.04|10
1634023580000|2021-10-12 07:26:20|20752.88|20632.88|20756.14|20636.14|20756.14|20636.14|20752.88|20632.88|10
1634023590000|2021-10-12 07:26:30|20758.81|20638.81|20760.62|20640.62|20761.28|20641.28|20757.93|20637.93|10
1634023600000|2021-10-12 07:26:40|20760.71|20640.71|20761|20641|20762.02|20642.02|20760.71|20640.71|10
1634023610000|2021-10-12 07:26:50|20761.45|20641.45|20760.6|20640.6|20761.45|20641.45|20760.6|20640.6|10
1634023620000|2021-10-12 07:27:00|20760.86|20640.86|20757.63|20637.63|20761.23|20641.23|20757.6|20637.6|10
1634023630000|2021-10-12 07:27:10|20757.61|20637.61|20756.61|20636.61|20758.75|20638.75|20756.38|20636.38|10
1634023640000|2021-10-12 07:27:20|20755.67|20635.67|20748.41|20628.41|20755.67|20635.67|20748.41|20628.41|9
1634023650000|2021-10-12 07:27:30|20748.19|20628.19|20747.85|20627.85|20748.19|20628.19|20747.31|20627.31|10
1634023660000|2021-10-12 07:27:40|20747.05|20627.05|20746.81|20626.81|20747.16|20627.16|20746.41|20626.41|10
1634023670000|2021-10-12 07:27:50|20746.51|20626.51|20747.33|20627.33|20747.37|20627.37|20746.26|20626.26|10
1634023680000|2021-10-12 07:28:00|20746.3|20626.3|20741.08|20621.08|20746.3|20626.3|20740.96|20620.96|10
1634023690000|2021-10-12 07:28:10|20739.14|20619.14|20739.98|20619.98|20740.4|20620.4|20739.14|20619.14|10
1634023700000|2021-10-12 07:28:20|20739.53|20619.53|20735.09|20615.09|20739.53|20619.53|20735.09|20615.09|10
1634023710000|2021-10-12 07:28:30|20736.89|20616.89|20738.92|20618.92|20738.92|20618.92|20736.73|20616.73|10
1634023720000|2021-10-12 07:28:40|20738.52|20618.52|20741.12|20621.12|20741.12|20621.12|20738.52|20618.52|10
1634023730000|2021-10-12 07:28:50|20741.79|20621.79|20745.84|20625.84|20745.84|20625.84|20741.38|20621.38|10
1634023740000|2021-10-12 07:29:00|20746.02|20626.02|20744.97|20624.97|20746.41|20626.41|20744.83|20624.83|10
1634023750000|2021-10-12 07:29:10|20745.33|20625.33|20748.51|20628.51|20749.22|20629.22|20745.32|20625.32|9
1634023760000|2021-10-12 07:29:20|20749.02|20629.02|20752.26|20632.26|20752.4|20632.4|20749.02|20629.02|10
1634023770000|2021-10-12 07:29:30|20751.71|20631.71|20754.62|20634.62|20754.62|20634.62|20751.71|20631.71|10
1634023780000|2021-10-12 07:29:40|20754.64|20634.64|20754.65|20634.65|20756.04|20636.04|20754.59|20634.59|10
1634023790000|2021-10-12 07:29:50|20754.8|20634.8|20755.53|20635.53|20755.53|20635.53|20754.39|20634.39|8
1634023800000|2021-10-12 07:30:00|20754.44|20634.44|20756.88|20636.88|20756.88|20636.88|20754.44|20634.44|8
1634023810000|2021-10-12 07:30:10|20756.76|20636.76|20757.07|20637.07|20757.07|20637.07|20755.43|20635.43|9
1634023820000|2021-10-12 07:30:20|20756.84|20636.84|20757.9|20637.9|20759.03|20639.03|20756.45|20636.45|10
1634023830000|2021-10-12 07:30:30|20758.82|20638.82|20758.45|20638.45|20758.82|20638.82|20757.73|20637.73|9
1634023840000|2021-10-12 07:30:40|20758.55|20638.55|20757.9|20637.9|20758.55|20638.55|20756.98|20636.98|8
1634023850000|2021-10-12 07:30:50|20757.48|20637.48|20759.12|20639.12|20759.12|20639.12|20757.05|20637.05|10
1634023860000|2021-10-12 07:31:00|20759|20639|20761.4|20641.4|20761.4|20641.4|20759|20639|9
1634023870000|2021-10-12 07:31:10|20761.21|20641.21|20762.13|20642.13|20762.13|20642.13|20760.57|20640.57|10
1634023880000|2021-10-12 07:31:20|20762.84|20642.84|20765.03|20645.03|20765.03|20645.03|20762.84|20642.84|10
1634023890000|2021-10-12 07:31:30|20766.8|20646.8|20768.95|20648.95|20769.17|20649.17|20766.8|20646.8|9
1634023900000|2021-10-12 07:31:40|20768.62|20648.62|20769.09|20649.09|20769.32|20649.32|20768.33|20648.33|9
1634023910000|2021-10-12 07:31:50|20769.06|20649.06|20771.77|20651.77|20771.77|20651.77|20768.97|20648.97|10
1634023920000|2021-10-12 07:32:00|20772.25|20652.25|20771.2|20651.2|20772.55|20652.55|20771.14|20651.14|10
1634023930000|2021-10-12 07:32:10|20771.16|20651.16|20771.53|20651.53|20772.05|20652.05|20770.92|20650.92|10
1634023940000|2021-10-12 07:32:20|20771.57|20651.57|20772.39|20652.39|20772.39|20652.39|20770.52|20650.52|10
1634023950000|2021-10-12 07:32:30|20772.55|20652.55|20771.79|20651.79|20773.31|20653.31|20771.79|20651.79|9
1634023960000|2021-10-12 07:32:40|20771.61|20651.61|20771.44|20651.44|20772.1|20652.1|20771.41|20651.41|10
1634023970000|2021-10-12 07:32:50|20771.37|20651.37|20771.81|20651.81|20771.81|20651.81|20771.37|20651.37|9
1634023980000|2021-10-12 07:33:00|20771.77|20651.77|20771.81|20651.81|20771.81|20651.81|20771.01|20651.01|9
1634023990000|2021-10-12 07:33:10|20772.37|20652.37|20773.32|20653.32|20774.05|20654.05|20772.37|20652.37|10
1634024000000|2021-10-12 07:33:20|20773.74|20653.74|20776.4|20656.4|20776.4|20656.4|20773.68|20653.68|10
1634024010000|2021-10-12 07:33:30|20776.39|20656.39|20775.26|20655.26|20776.77|20656.77|20774.88|20654.88|10
1634024020000|2021-10-12 07:33:40|20775.28|20655.28|20776.28|20656.28|20777.2|20657.2|20775.28|20655.28|10
1634024030000|2021-10-12 07:33:50|20776.39|20656.39|20778.29|20658.29|20778.6|20658.6|20776.39|20656.39|10
1634024040000|2021-10-12 07:34:00|20777.72|20657.72|20778.55|20658.55|20779.77|20659.77|20777.72|20657.72|10
1634024050000|2021-10-12 07:34:10|20777.92|20657.92|20777.85|20657.85|20778.74|20658.74|20777.85|20657.85|8
1634024060000|2021-10-12 07:34:20|20777.49|20657.49|20777.41|20657.41|20777.49|20657.49|20776.74|20656.74|10
1634024070000|2021-10-12 07:34:30|20777.7|20657.7|20778.03|20658.03|20778.29|20658.29|20777.45|20657.45|9
1634024080000|2021-10-12 07:34:40|20778.14|20658.14|20777.44|20657.44|20778.22|20658.22|20776.45|20656.45|10
1634024090000|2021-10-12 07:34:50|20777.62|20657.62|20778.7|20658.7|20778.76|20658.76|20777.62|20657.62|9
1634024100000|2021-10-12 07:35:00|20778.74|20658.74|20777.84|20657.84|20779.39|20659.39|20777.84|20657.84|10
1634024110000|2021-10-12 07:35:10|20778.51|20658.51|20777.93|20657.93|20779.26|20659.26|20777.58|20657.58|10
1634024120000|2021-10-12 07:35:20|20777.63|20657.63|20775.54|20655.54|20777.63|20657.63|20775.54|20655.54|10
1634024130000|2021-10-12 07:35:30|20775.39|20655.39|20773.77|20653.77|20775.53|20655.53|20773.77|20653.77|8
1634024140000|2021-10-12 07:35:40|20773.32|20653.32|20773.65|20653.65|20773.65|20653.65|20773.01|20653.01|9
1634024150000|2021-10-12 07:35:50|20773.57|20653.57|20772.22|20652.22|20773.74|20653.74|20772.18|20652.18|10
1634024160000|2021-10-12 07:36:00|20773|20653|20770.24|20650.24|20773|20653|20770.24|20650.24|10
1634024170000|2021-10-12 07:36:10|20769.64|20649.64|20765.07|20645.07|20769.64|20649.64|20764.69|20644.69|10
1634024180000|2021-10-12 07:36:20|20764.15|20644.15|20760.4|20640.4|20764.15|20644.15|20760.4|20640.4|10
1634024190000|2021-10-12 07:36:30|20760.42|20640.42|20759.24|20639.24|20760.42|20640.42|20759.24|20639.24|7
1634024200000|2021-10-12 07:36:40|20759.52|20639.52|20761.25|20641.25|20761.3|20641.3|20759.31|20639.31|10
1634024210000|2021-10-12 07:36:50|20761.16|20641.16|20760.02|20640.02|20761.16|20641.16|20759.98|20639.98|9
1634024220000|2021-10-12 07:37:00|20758.87|20638.87|20756.58|20636.58|20758.87|20638.87|20756.58|20636.58|10
1634024230000|2021-10-12 07:37:10|20756.19|20636.19|20755.12|20635.12|20756.35|20636.35|20755.12|20635.12|10
1634024240000|2021-10-12 07:37:20|20755.1|20635.1|20753.86|20633.86|20755.1|20635.1|20753.66|20633.66|10
1634024250000|2021-10-12 07:37:30|20752.8|20632.8|20754.21|20634.21|20754.53|20634.53|20752.47|20632.47|9
1634024260000|2021-10-12 07:37:40|20754.41|20634.41|20756.94|20636.94|20756.94|20636.94|20754.41|20634.41|8
1634024270000|2021-10-12 07:37:50|20757.2|20637.2|20756.94|20636.94|20758.04|20638.04|20756.88|20636.88|10
1634024280000|2021-10-12 07:38:00|20757.47|20637.47|20755.99|20635.99|20757.65|20637.65|20755.99|20635.99|10
1634024290000|2021-10-12 07:38:10|20756.08|20636.08|20754.45|20634.45|20756.08|20636.08|20754.45|20634.45|10
1634024300000|2021-10-12 07:38:20|20754.02|20634.02|20754.49|20634.49|20754.77|20634.77|20753.85|20633.85|10
1634024310000|2021-10-12 07:38:30|20754.63|20634.63|20756.38|20636.38|20756.38|20636.38|20754.63|20634.63|9
1634024320000|2021-10-12 07:38:40|20756.46|20636.46|20758.97|20638.97|20758.97|20638.97|20755.6|20635.6|10
1634024330000|2021-10-12 07:38:50|20758.9|20638.9|20760.26|20640.26|20760.26|20640.26|20758.5|20638.5|10
1634024340000|2021-10-12 07:39:00|20761.1|20641.1|20762.39|20642.39|20762.39|20642.39|20760.72|20640.72|10
1634024350000|2021-10-12 07:39:10|20762.52|20642.52|20763.3|20643.3|20763.3|20643.3|20762.46|20642.46|10
1634024360000|2021-10-12 07:39:20|20763.06|20643.06|20765.4|20645.4|20765.4|20645.4|20762.29|20642.29|10
1634024370000|2021-10-12 07:39:30|20765.22|20645.22|20769.1|20649.1|20769.1|20649.1|20765.22|20645.22|10
1634024380000|2021-10-12 07:39:40|20771.11|20651.11|20775.19|20655.19|20775.74|20655.74|20771.11|20651.11|9
1634024390000|2021-10-12 07:39:50|20775.16|20655.16|20773.25|20653.25|20775.79|20655.79|20773.25|20653.25|10
1634024400000|2021-10-12 07:40:00|20773.11|20653.11|20769.23|20649.23|20773.11|20653.11|20769.23|20649.23|10
1634024410000|2021-10-12 07:40:10|20769.03|20649.03|20767.25|20647.25|20770.13|20650.13|20767.25|20647.25|10
1634024420000|2021-10-12 07:40:20|20767.18|20647.18|20762.66|20642.66|20767.18|20647.18|20762.66|20642.66|9
1634024430000|2021-10-12 07:40:30|20763.66|20643.66|20762.18|20642.18|20763.83|20643.83|20761.26|20641.26|10
1634024440000|2021-10-12 07:40:40|20762.05|20642.05|20762.41|20642.41|20762.85|20642.85|20762.05|20642.05|10
1634024450000|2021-10-12 07:40:50|20762.71|20642.71|20760.17|20640.17|20762.73|20642.73|20760.17|20640.17|10
1634024460000|2021-10-12 07:41:00|20760.45|20640.45|20754.11|20634.11|20760.45|20640.45|20753.89|20633.89|10
1634024470000|2021-10-12 07:41:10|20754.33|20634.33|20746.47|20626.47|20754.33|20634.33|20745.7|20625.7|10
1634024480000|2021-10-12 07:41:20|20745.29|20625.29|20730.61|20610.61|20745.29|20625.29|20730.61|20610.61|10
1634024490000|2021-10-12 07:41:30|20730.6|20610.6|20721.9|20601.9|20730.6|20610.6|20721.9|20601.9|10
1634024500000|2021-10-12 07:41:40|20721.79|20601.79|20716.43|20596.43|20721.79|20601.79|20716.43|20596.43|10
1634024510000|2021-10-12 07:41:50|20714.91|20594.91|20711.74|20591.74|20714.91|20594.91|20710.91|20590.91|10
1634024520000|2021-10-12 07:42:00|20712.6|20592.6|20711.47|20591.47|20712.6|20592.6|20711.47|20591.47|9
1634024530000|2021-10-12 07:42:10|20711.26|20591.26|20709.91|20589.91|20711.48|20591.48|20709.91|20589.91|9
1634024540000|2021-10-12 07:42:20|20709.76|20589.76|20710.94|20590.94|20710.94|20590.94|20709.43|20589.43|10
1634024550000|2021-10-12 07:42:30|20711.35|20591.35|20711.02|20591.02|20711.52|20591.52|20710.06|20590.06|9
1634024560000|2021-10-12 07:42:40|20710.85|20590.85|20708.47|20588.47|20711.12|20591.12|20708.47|20588.47|10
1634024570000|2021-10-12 07:42:50|20706.62|20586.62|20705.08|20585.08|20706.62|20586.62|20704.7|20584.7|10
1634024580000|2021-10-12 07:43:00|20705.98|20585.98|20701.65|20581.65|20705.98|20585.98|20701.65|20581.65|10
1634024590000|2021-10-12 07:43:10|20701.38|20581.38|20699.23|20579.23|20701.48|20581.48|20698.63|20578.63|10
1634024600000|2021-10-12 07:43:20|20699.63|20579.63|20701.7|20581.7|20701.7|20581.7|20699.19|20579.19|10
1634024610000|2021-10-12 07:43:30|20701.96|20581.96|20705.29|20585.29|20705.44|20585.44|20701.96|20581.96|10
1634024620000|2021-10-12 07:43:40|20705.16|20585.16|20705.18|20585.18|20707.02|20587.02|20704.96|20584.96|10
1634024630000|2021-10-12 07:43:50|20705.75|20585.75|20707.95|20587.95|20707.95|20587.95|20705.45|20585.45|10
1634024640000|2021-10-12 07:44:00|20707.56|20587.56|20706.9|20586.9|20707.86|20587.86|20706.72|20586.72|9
1634024650000|2021-10-12 07:44:10|20707.19|20587.19|20707.16|20587.16|20707.95|20587.95|20707.16|20587.16|10
1634024660000|2021-10-12 07:44:20|20707.25|20587.25|20718.11|20598.11|20718.11|20598.11|20707.25|20587.25|10
1634024670000|2021-10-12 07:44:30|20718.26|20598.26|20729.71|20609.71|20729.71|20609.71|20718.26|20598.26|9
1634024680000|2021-10-12 07:44:40|20729.94|20609.94|20732.03|20612.03|20733.05|20613.05|20729.94|20609.94|10
1634024690000|2021-10-12 07:44:50|20732.22|20612.22|20727.49|20607.49|20732.22|20612.22|20727.49|20607.49|10
1634024700000|2021-10-12 07:45:00|20727.36|20607.36|20726.97|20606.97|20727.65|20607.65|20726.52|20606.52|9
1634024710000|2021-10-12 07:45:10|20725.97|20605.97|20721.2|20601.2|20725.97|20605.97|20720.82|20600.82|8
1634024720000|2021-10-12 07:45:20|20721|20601|20713.86|20593.86|20721|20601|20713.86|20593.86|10
1634024730000|2021-10-12 07:45:30|20713.67|20593.67|20712.97|20592.97|20713.68|20593.68|20712.5|20592.5|9
1634024740000|2021-10-12 07:45:40|20713.25|20593.25|20712.2|20592.2|20716.05|20596.05|20712.2|20592.2|10
1634024750000|2021-10-12 07:45:50|20712.14|20592.14|20709.6|20589.6|20712.14|20592.14|20708.71|20588.71|10
1634024760000|2021-10-12 07:46:00|20709.06|20589.06|20705.93|20585.93|20709.06|20589.06|20705.93|20585.93|10
1634024770000|2021-10-12 07:46:10|20705.37|20585.37|20699.87|20579.87|20705.37|20585.37|20699.87|20579.87|9
1634024780000|2021-10-12 07:46:20|20700.64|20580.64|20703.56|20583.56|20704.18|20584.18|20700.64|20580.64|10
1634024790000|2021-10-12 07:46:30|20703.73|20583.73|20709.06|20589.06|20709.06|20589.06|20703.73|20583.73|9
1634024800000|2021-10-12 07:46:40|20711.32|20591.32|20714.84|20594.84|20714.84|20594.84|20711.13|20591.13|9
1634024810000|2021-10-12 07:46:50|20715.94|20595.94|20720.34|20600.34|20720.45|20600.45|20715.94|20595.94|10
1634024820000|2021-10-12 07:47:00|20720.51|20600.51|20724.28|20604.28|20724.28|20604.28|20720.51|20600.51|10
1634024830000|2021-10-12 07:47:10|20724.53|20604.53|20728.94|20608.94|20728.94|20608.94|20724.53|20604.53|9
1634024840000|2021-10-12 07:47:20|20729.35|20609.35|20734.99|20614.99|20734.99|20614.99|20729.35|20609.35|10
1634024850000|2021-10-12 07:47:30|20735.68|20615.68|20738.98|20618.98|20738.98|20618.98|20735.68|20615.68|10
1634024860000|2021-10-12 07:47:40|20740.22|20620.22|20743.93|20623.93|20743.93|20623.93|20740.22|20620.22|9
1634024870000|2021-10-12 07:47:50|20743.19|20623.19|20744.95|20624.95|20745.15|20625.15|20742.26|20622.26|10
1634024880000|2021-10-12 07:48:00|20745.01|20625.01|20744.53|20624.53|20745.04|20625.04|20743|20623|10
1634024890000|2021-10-12 07:48:10|20744.52|20624.52|20747.72|20627.72|20747.72|20627.72|20744.48|20624.48|9
1634024900000|2021-10-12 07:48:20|20748.4|20628.4|20752.51|20632.51|20752.51|20632.51|20748.4|20628.4|10
1634024910000|2021-10-12 07:48:30|20752.73|20632.73|20753.95|20633.95|20754.8|20634.8|20752.73|20632.73|10
1634024920000|2021-10-12 07:48:40|20753.99|20633.99|20756.05|20636.05|20756.59|20636.59|20753.99|20633.99|9
1634024930000|2021-10-12 07:48:50|20755.29|20635.29|20762.1|20642.1|20762.1|20642.1|20755.29|20635.29|10
1634024940000|2021-10-12 07:49:00|20761.88|20641.88|20765.98|20645.98|20767.89|20647.89|20761.88|20641.88|10
1634024950000|2021-10-12 07:49:10|20766.01|20646.01|20767.71|20647.71|20767.71|20647.71|20766.01|20646.01|10
1634024960000|2021-10-12 07:49:20|20767.03|20647.03|20770.86|20650.86|20770.86|20650.86|20767.03|20647.03|10
1634024970000|2021-10-12 07:49:30|20771.12|20651.12|20771.13|20651.13|20771.63|20651.63|20770.76|20650.76|9
1634024980000|2021-10-12 07:49:40|20769.93|20649.93|20771.66|20651.66|20771.76|20651.76|20769.93|20649.93|10
1634024990000|2021-10-12 07:49:50|20771.7|20651.7|20773.33|20653.33|20773.94|20653.94|20771.7|20651.7|10
1634025000000|2021-10-12 07:50:00|20773.23|20653.23|20771.6|20651.6|20773.23|20653.23|20771.6|20651.6|7
1634025010000|2021-10-12 07:50:10|20771.71|20651.71|20771.03|20651.03|20771.71|20651.71|20770.39|20650.39|9
1634025020000|2021-10-12 07:50:20|20771.36|20651.36|20772.55|20652.55|20772.64|20652.64|20770.13|20650.13|9
1634025030000|2021-10-12 07:50:30|20772.38|20652.38|20775.56|20655.56|20775.66|20655.66|20772.38|20652.38|10
1634025040000|2021-10-12 07:50:40|20775.89|20655.89|20778.32|20658.32|20779.73|20659.73|20775.89|20655.89|10
1634025050000|2021-10-12 07:50:50|20778.31|20658.31|20777.63|20657.63|20779.13|20659.13|20777.63|20657.63|9
1634025060000|2021-10-12 07:51:00|20777.85|20657.85|20775.01|20655.01|20777.85|20657.85|20774.96|20654.96|10
1634025070000|2021-10-12 07:51:10|20775.03|20655.03|20771.36|20651.36|20775.03|20655.03|20771.21|20651.21|10
1634025080000|2021-10-12 07:51:20|20770.72|20650.72|20768.63|20648.63|20770.72|20650.72|20768.63|20648.63|9
1634025090000|2021-10-12 07:51:30|20768.48|20648.48|20767.54|20647.54|20768.48|20648.48|20767.36|20647.36|9
1634025100000|2021-10-12 07:51:40|20767.52|20647.52|20766.89|20646.89|20767.52|20647.52|20766.89|20646.89|10
1634025110000|2021-10-12 07:51:50|20767.21|20647.21|20766.19|20646.19|20767.66|20647.66|20765.11|20645.11|10
1634025120000|2021-10-12 07:52:00|20766.14|20646.14|20770.17|20650.17|20770.37|20650.37|20765.95|20645.95|10
1634025130000|2021-10-12 07:52:10|20769.69|20649.69|20770.95|20650.95|20770.95|20650.95|20769.05|20649.05|10
1634025140000|2021-10-12 07:52:20|20770.62|20650.62|20767.2|20647.2|20770.62|20650.62|20767.2|20647.2|10
1634025150000|2021-10-12 07:52:30|20767.79|20647.79|20765.52|20645.52|20767.79|20647.79|20765.52|20645.52|10
1634025160000|2021-10-12 07:52:40|20765.19|20645.19|20760.76|20640.76|20765.22|20645.22|20760.71|20640.71|9
1634025170000|2021-10-12 07:52:50|20760.05|20640.05|20755.84|20635.84|20760.53|20640.53|20755.84|20635.84|9
1634025180000|2021-10-12 07:53:00|20755.17|20635.17|20751.73|20631.73|20755.17|20635.17|20751.73|20631.73|10
1634025190000|2021-10-12 07:53:10|20751.81|20631.81|20750.03|20630.03|20751.81|20631.81|20750.03|20630.03|10
1634025200000|2021-10-12 07:53:20|20749.89|20629.89|20748.6|20628.6|20749.91|20629.91|20748.6|20628.6|8
1634025210000|2021-10-12 07:53:30|20749.35|20629.35|20744.64|20624.64|20749.85|20629.85|20744.64|20624.64|10
1634025220000|2021-10-12 07:53:40|20744.29|20624.29|20739.53|20619.53|20744.29|20624.29|20739.53|20619.53|10
1634025230000|2021-10-12 07:53:50|20737.99|20617.99|20731.33|20611.33|20737.99|20617.99|20731.33|20611.33|10
1634025240000|2021-10-12 07:54:00|20731.15|20611.15|20730.18|20610.18|20731.59|20611.59|20729.55|20609.55|10
1634025250000|2021-10-12 07:54:10|20730.38|20610.38|20731.89|20611.89|20731.89|20611.89|20729.88|20609.88|9
1634025260000|2021-10-12 07:54:20|20732.07|20612.07|20721.24|20601.24|20732.27|20612.27|20721.24|20601.24|10
1634025270000|2021-10-12 07:54:30|20721.37|20601.37|20716.56|20596.56|20721.37|20601.37|20716.56|20596.56|10
1634025280000|2021-10-12 07:54:40|20716.99|20596.99|20712.61|20592.61|20716.99|20596.99|20712.61|20592.61|10
1634025290000|2021-10-12 07:54:50|20711.84|20591.84|20707.1|20587.1|20711.84|20591.84|20707.1|20587.1|10
1634025300000|2021-10-12 07:55:00|20707.27|20587.27|20704.93|20584.93|20707.27|20587.27|20703.78|20583.78|10
1634025310000|2021-10-12 07:55:10|20704.84|20584.84|20703.59|20583.59|20705.1|20585.1|20703.06|20583.06|10
1634025320000|2021-10-12 07:55:20|20703.26|20583.26|20703.91|20583.91|20704.22|20584.22|20702.93|20582.93|10
1634025330000|2021-10-12 07:55:30|20703.32|20583.32|20704.24|20584.24|20704.41|20584.41|20703.32|20583.32|10
1634025340000|2021-10-12 07:55:40|20704.45|20584.45|20706.9|20586.9|20706.9|20586.9|20704.35|20584.35|10
1634025350000|2021-10-12 07:55:50|20706.69|20586.69|20707.51|20587.51|20708.22|20588.22|20706.69|20586.69|10
1634025360000|2021-10-12 07:56:00|20707.64|20587.64|20713.47|20593.47|20713.47|20593.47|20707.64|20587.64|10
1634025370000|2021-10-12 07:56:10|20713.39|20593.39|20719.88|20599.88|20719.88|20599.88|20713.39|20593.39|10
1634025380000|2021-10-12 07:56:20|20719.96|20599.96|20723.53|20603.53|20724.49|20604.49|20719.96|20599.96|10
1634025390000|2021-10-12 07:56:30|20723.91|20603.91|20724.34|20604.34|20724.36|20604.36|20722.51|20602.51|9
1634025400000|2021-10-12 07:56:40|20724.59|20604.59|20727.04|20607.04|20727.04|20607.04|20724.59|20604.59|9
1634025410000|2021-10-12 07:56:50|20726.97|20606.97|20728.65|20608.65|20729.69|20609.69|20726.97|20606.97|10
1634025420000|2021-10-12 07:57:00|20727.82|20607.82|20728.53|20608.53|20728.53|20608.53|20725.91|20605.91|10
1634025430000|2021-10-12 07:57:10|20728.89|20608.89|20731.75|20611.75|20731.75|20611.75|20728.77|20608.77|8
1634025440000|2021-10-12 07:57:20|20732.1|20612.1|20735.9|20615.9|20735.9|20615.9|20732.1|20612.1|9
1634025450000|2021-10-12 07:57:30|20735.54|20615.54|20732.57|20612.57|20735.54|20615.54|20732.57|20612.57|10
1634025460000|2021-10-12 07:57:40|20733.52|20613.52|20734.56|20614.56|20735.4|20615.4|20733.41|20613.41|10
1634025470000|2021-10-12 07:57:50|20734.64|20614.64|20736.33|20616.33|20736.49|20616.49|20734.64|20614.64|9
1634025480000|2021-10-12 07:58:00|20736.25|20616.25|20739.01|20619.01|20739.01|20619.01|20736.02|20616.02|10
1634025490000|2021-10-12 07:58:10|20739.85|20619.85|20742.27|20622.27|20742.31|20622.31|20739.85|20619.85|9
1634025500000|2021-10-12 07:58:20|20742.3|20622.3|20743.27|20623.27|20744.32|20624.32|20741.49|20621.49|10
1634025510000|2021-10-12 07:58:30|20743.49|20623.49|20744.25|20624.25|20744.49|20624.49|20743.49|20623.49|9
1634025520000|2021-10-12 07:58:40|20743.35|20623.35|20743.33|20623.33|20743.35|20623.35|20742.23|20622.23|9
1634025530000|2021-10-12 07:58:50|20743.37|20623.37|20742.62|20622.62|20744.85|20624.85|20742.62|20622.62|10
1634025540000|2021-10-12 07:59:00|20742.64|20622.64|20742.29|20622.29|20742.71|20622.71|20742.29|20622.29|7
1634025550000|2021-10-12 07:59:10|20742.48|20622.48|20743.05|20623.05|20743.05|20623.05|20742.47|20622.47|10
1634025560000|2021-10-12 07:59:20|20743.44|20623.44|20744.72|20624.72|20745.04|20625.04|20743.44|20623.44|10
1634025570000|2021-10-12 07:59:30|20744.97|20624.97|20742.31|20622.31|20744.97|20624.97|20742.31|20622.31|9
1634025580000|2021-10-12 07:59:40|20742.33|20622.33|20743.57|20623.57|20743.57|20623.57|20741.83|20621.83|9
1634025590000|2021-10-12 07:59:50|20744.23|20624.23|20745.46|20625.46|20747.69|20627.69|20744.23|20624.23|10
1634025600000|2021-10-12 08:00:00|20745.47|20625.47|20744.49|20624.49|20745.47|20625.47|20744.41|20624.41|10
1634025610000|2021-10-12 08:00:10|20745.04|20625.04|20740.63|20620.63|20745.04|20625.04|20740.63|20620.63|10
1634025620000|2021-10-12 08:00:20|20740.51|20620.51|20740.99|20620.99|20740.99|20620.99|20738.72|20618.72|10
1634025630000|2021-10-12 08:00:30|20742.42|20622.42|20745.88|20625.88|20745.88|20625.88|20742.42|20622.42|10
1634025640000|2021-10-12 08:00:40|20746.16|20626.16|20749.57|20629.57|20749.57|20629.57|20746.16|20626.16|9
1634025650000|2021-10-12 08:00:50|20745.87|20625.87|20742.58|20622.58|20745.87|20625.87|20742.58|20622.58|10
1634025660000|2021-10-12 08:01:00|20742.72|20622.72|20739.55|20619.55|20742.72|20622.72|20739.45|20619.45|10
1634025670000|2021-10-12 08:01:10|20739.73|20619.73|20741.07|20621.07|20741.07|20621.07|20739.21|20619.21|10
1634025680000|2021-10-12 08:01:20|20741.69|20621.69|20743.15|20623.15|20743.79|20623.79|20741.69|20621.69|10
1634025690000|2021-10-12 08:01:30|20743.43|20623.43|20744.45|20624.45|20744.45|20624.45|20743.19|20623.19|9
1634025700000|2021-10-12 08:01:40|20744.77|20624.77|20746.4|20626.4|20746.4|20626.4|20744.77|20624.77|10
1634025710000|2021-10-12 08:01:50|20747.33|20627.33|20752.32|20632.32|20752.32|20632.32|20747.13|20627.13|10
1634025720000|2021-10-12 08:02:00|20753|20633|20756|20636|20756|20636|20753|20633|10
1634025730000|2021-10-12 08:02:10|20755.48|20635.48|20753.22|20633.22|20755.48|20635.48|20753.08|20633.08|10
1634025740000|2021-10-12 08:02:20|20754.3|20634.3|20749.97|20629.97|20754.3|20634.3|20749.97|20629.97|10
1634025750000|2021-10-12 08:02:30|20749.64|20629.64|20747.54|20627.54|20749.64|20629.64|20747.54|20627.54|10
1634025760000|2021-10-12 08:02:40|20748.25|20628.25|20745.7|20625.7|20748.25|20628.25|20745.7|20625.7|10
1634025770000|2021-10-12 08:02:50|20745.16|20625.16|20741.43|20621.43|20745.16|20625.16|20741.43|20621.43|10
1634025780000|2021-10-12 08:03:00|20740.46|20620.46|20736.22|20616.22|20740.46|20620.46|20735.5|20615.5|10
1634025790000|2021-10-12 08:03:10|20735.39|20615.39|20730.13|20610.13|20735.39|20615.39|20728.49|20608.49|10
1634025800000|2021-10-12 08:03:20|20730.07|20610.07|20724.25|20604.25|20730.07|20610.07|20724.25|20604.25|10
1634025810000|2021-10-12 08:03:30|20724.04|20604.04|20720.26|20600.26|20724.04|20604.04|20719.92|20599.92|10
1634025820000|2021-10-12 08:03:40|20719.95|20599.95|20715.57|20595.57|20720.2|20600.2|20715.43|20595.43|10
1634025830000|2021-10-12 08:03:50|20715.05|20595.05|20714.53|20594.53|20715.4|20595.4|20713.4|20593.4|10
1634025840000|2021-10-12 08:04:00|20713.5|20593.5|20711.04|20591.04|20713.5|20593.5|20711.04|20591.04|9
1634025850000|2021-10-12 08:04:10|20710.67|20590.67|20706.29|20586.29|20710.67|20590.67|20706.29|20586.29|10
1634025860000|2021-10-12 08:04:20|20705.99|20585.99|20702.65|20582.65|20705.99|20585.99|20702.58|20582.58|10
1634025870000|2021-10-12 08:04:30|20702.14|20582.14|20701.04|20581.04|20702.14|20582.14|20699.94|20579.94|9
1634025880000|2021-10-12 08:04:40|20701.32|20581.32|20705.22|20585.22|20705.22|20585.22|20701.32|20581.32|10
1634025890000|2021-10-12 08:04:50|20704.66|20584.66|20705.99|20585.99|20706.83|20586.83|20704.66|20584.66|10
1634025900000|2021-10-12 08:05:00|20705.79|20585.79|20704.81|20584.81|20706.34|20586.34|20703.92|20583.92|10
1634025910000|2021-10-12 08:05:10|20704.1|20584.1|20701.66|20581.66|20704.13|20584.13|20701.27|20581.27|10
1634025920000|2021-10-12 08:05:20|20701.13|20581.13|20701.83|20581.83|20701.83|20581.83|20699.9|20579.9|10
1634025930000|2021-10-12 08:05:30|20701.92|20581.92|20699.35|20579.35|20702.3|20582.3|20699.35|20579.35|10
1634025940000|2021-10-12 08:05:40|20700.18|20580.18|20699.76|20579.76|20700.95|20580.95|20699.76|20579.76|9
1634025950000|2021-10-12 08:05:50|20699.79|20579.79|20697.31|20577.31|20700.05|20580.05|20697.31|20577.31|10
1634025960000|2021-10-12 08:06:00|20698.2|20578.2|20699.36|20579.36|20699.36|20579.36|20697.79|20577.79|8
1634025970000|2021-10-12 08:06:10|20699.78|20579.78|20702.55|20582.55|20702.86|20582.86|20699.18|20579.18|10
1634025980000|2021-10-12 08:06:20|20702.22|20582.22|20703.1|20583.1|20703.59|20583.59|20701.87|20581.87|10
1634025990000|2021-10-12 08:06:30|20703.04|20583.04|20701.61|20581.61|20703.04|20583.04|20701.61|20581.61|10
1634026000000|2021-10-12 08:06:40|20701.72|20581.72|20707.55|20587.55|20707.55|20587.55|20701.7|20581.7|9
1634026010000|2021-10-12 08:06:50|20707.22|20587.22|20708.63|20588.63|20708.9|20588.9|20707.22|20587.22|10
1634026020000|2021-10-12 08:07:00|20708.73|20588.73|20710.72|20590.72|20710.72|20590.72|20708.13|20588.13|10
1634026030000|2021-10-12 08:07:10|20711.28|20591.28|20712.77|20592.77|20712.8|20592.8|20710.94|20590.94|10
1634026040000|2021-10-12 08:07:20|20715.24|20595.24|20720.14|20600.14|20720.14|20600.14|20715.24|20595.24|10
1634026050000|2021-10-12 08:07:30|20720.06|20600.06|20719.89|20599.89|20720.89|20600.89|20719.83|20599.83|8
1634026060000|2021-10-12 08:07:40|20719.92|20599.92|20722.14|20602.14|20722.14|20602.14|20719.92|20599.92|9
1634026070000|2021-10-12 08:07:50|20722.07|20602.07|20724.01|20604.01|20724.01|20604.01|20721.92|20601.92|10
1634026080000|2021-10-12 08:08:00|20723.92|20603.92|20724.26|20604.26|20724.76|20604.76|20723.92|20603.92|10
1634026090000|2021-10-12 08:08:10|20724.49|20604.49|20724.21|20604.21|20724.63|20604.63|20723.81|20603.81|9
1634026100000|2021-10-12 08:08:20|20724.79|20604.79|20727.6|20607.6|20727.65|20607.65|20724.79|20604.79|9
1634026110000|2021-10-12 08:08:30|20727.77|20607.77|20728.42|20608.42|20728.47|20608.47|20727.07|20607.07|10
1634026120000|2021-10-12 08:08:40|20728.74|20608.74|20735.8|20615.8|20735.8|20615.8|20728.74|20608.74|9
1634026130000|2021-10-12 08:08:50|20736.3|20616.3|20737.36|20617.36|20737.99|20617.99|20735.29|20615.29|10
1634026140000|2021-10-12 08:09:00|20737.46|20617.46|20737.47|20617.47|20737.95|20617.95|20736.88|20616.88|10
1634026150000|2021-10-12 08:09:10|20736.71|20616.71|20742.18|20622.18|20742.18|20622.18|20736.71|20616.71|10
1634026160000|2021-10-12 08:09:20|20742.35|20622.35|20748.65|20628.65|20748.65|20628.65|20742.35|20622.35|10
1634026170000|2021-10-12 08:09:30|20749.03|20629.03|20748.46|20628.46|20749.03|20629.03|20747.54|20627.54|10
1634026180000|2021-10-12 08:09:40|20748.52|20628.52|20748.74|20628.74|20748.74|20628.74|20747.68|20627.68|10
1634026190000|2021-10-12 08:09:50|20748.78|20628.78|20751.29|20631.29|20751.29|20631.29|20748.78|20628.78|9
1634026200000|2021-10-12 08:10:00|20751.41|20631.41|20752.28|20632.28|20752.28|20632.28|20750.14|20630.14|10
1634026210000|2021-10-12 08:10:10|20752.3|20632.3|20754.13|20634.13|20754.13|20634.13|20752.21|20632.21|10
1634026220000|2021-10-12 08:10:20|20754.99|20634.99|20755.22|20635.22|20756.84|20636.84|20754.99|20634.99|10
1634026230000|2021-10-12 08:10:30|20754.6|20634.6|20755.29|20635.29|20755.29|20635.29|20754.21|20634.21|10
1634026240000|2021-10-12 08:10:40|20755.02|20635.02|20758.83|20638.83|20758.83|20638.83|20754.85|20634.85|10
1634026250000|2021-10-12 08:10:50|20758.34|20638.34|20763.18|20643.18|20763.39|20643.39|20758.34|20638.34|9
1634026260000|2021-10-12 08:11:00|20763.98|20643.98|20767.56|20647.56|20768.14|20648.14|20763.96|20643.96|10
1634026270000|2021-10-12 08:11:10|20768.55|20648.55|20771.07|20651.07|20771.07|20651.07|20768.55|20648.55|10
1634026280000|2021-10-12 08:11:20|20771.1|20651.1|20773.1|20653.1|20773.1|20653.1|20771.08|20651.08|10
1634026290000|2021-10-12 08:11:30|20773.07|20653.07|20773.5|20653.5|20773.5|20653.5|20773.05|20653.05|8
1634026300000|2021-10-12 08:11:40|20773.96|20653.96|20777.21|20657.21|20777.21|20657.21|20773.96|20653.96|9
1634026310000|2021-10-12 08:11:50|20778.69|20658.69|20785.29|20665.29|20785.7|20665.7|20778.69|20658.69|9
1634026320000|2021-10-12 08:12:00|20786.13|20666.13|20788.66|20668.66|20788.66|20668.66|20786.13|20666.13|10
1634026330000|2021-10-12 08:12:10|20788.65|20668.65|20788.25|20668.25|20788.68|20668.68|20787.38|20667.38|9
1634026340000|2021-10-12 08:12:20|20790.48|20670.48|20792.11|20672.11|20792.11|20672.11|20790.48|20670.48|10
1634026350000|2021-10-12 08:12:30|20792.1|20672.1|20796.13|20676.13|20796.13|20676.13|20792.1|20672.1|10
1634026360000|2021-10-12 08:12:40|20795.83|20675.83|20795.84|20675.84|20796.46|20676.46|20795.63|20675.63|9
1634026370000|2021-10-12 08:12:50|20795.72|20675.72|20799.48|20679.48|20800.64|20680.64|20795.72|20675.72|9
1634026380000|2021-10-12 08:13:00|20799.28|20679.28|20805.58|20685.58|20805.58|20685.58|20799.28|20679.28|10
1634026390000|2021-10-12 08:13:10|20806.33|20686.33|20807.36|20687.36|20807.84|20687.84|20806.33|20686.33|10
1634026400000|2021-10-12 08:13:20|20807.21|20687.21|20806.23|20686.23|20807.34|20687.34|20806.08|20686.08|10
1634026410000|2021-10-12 08:13:30|20806.27|20686.27|20806.05|20686.05|20806.36|20686.36|20804.98|20684.98|10
1634026420000|2021-10-12 08:13:40|20806.28|20686.28|20809.79|20689.79|20810.25|20690.25|20806.28|20686.28|10
1634026430000|2021-10-12 08:13:50|20809.95|20689.95|20810.64|20690.64|20811.21|20691.21|20809.75|20689.75|10
1634026440000|2021-10-12 08:14:00|20811.58|20691.58|20811.4|20691.4|20811.9|20691.9|20811.01|20691.01|10
1634026450000|2021-10-12 08:14:10|20811.72|20691.72|20813.8|20693.8|20813.8|20693.8|20811.72|20691.72|10
1634026460000|2021-10-12 08:14:20|20813.89|20693.89|20818.73|20698.73|20818.73|20698.73|20813.89|20693.89|10
1634026470000|2021-10-12 08:14:30|20819.92|20699.92|20821.36|20701.36|20821.62|20701.62|20819.92|20699.92|10
1634026480000|2021-10-12 08:14:40|20821.39|20701.39|20823.86|20703.86|20823.99|20703.99|20821.27|20701.27|10
1634026490000|2021-10-12 08:14:50|20823.53|20703.53|20821.52|20701.52|20823.53|20703.53|20821.52|20701.52|9
1634026500000|2021-10-12 08:15:00|20821.84|20701.84|20821.54|20701.54|20822.37|20702.37|20821.47|20701.47|9
1634026510000|2021-10-12 08:15:10|20821.85|20701.85|20826.58|20706.58|20826.58|20706.58|20821.85|20701.85|10
1634026520000|2021-10-12 08:15:20|20826.84|20706.84|20827.06|20707.06|20827.63|20707.63|20826.56|20706.56|10
1634026530000|2021-10-12 08:15:30|20827.19|20707.19|20827.04|20707.04|20827.31|20707.31|20826.6|20706.6|10
1634026540000|2021-10-12 08:15:40|20827.09|20707.09|20829.94|20709.94|20829.94|20709.94|20826.76|20706.76|9
1634026550000|2021-10-12 08:15:50|20830.03|20710.03|20831.68|20711.68|20831.7|20711.7|20830.03|20710.03|10
1634026560000|2021-10-12 08:16:00|20831.97|20711.97|20831.38|20711.38|20832.23|20712.23|20831.03|20711.03|10
1634026570000|2021-10-12 08:16:10|20831.51|20711.51|20832.19|20712.19|20832.19|20712.19|20829.82|20709.82|10
1634026580000|2021-10-12 08:16:20|20833.31|20713.31|20831.82|20711.82|20833.31|20713.31|20830.49|20710.49|10
1634026590000|2021-10-12 08:16:30|20832.13|20712.13|20833.3|20713.3|20833.3|20713.3|20831.74|20711.74|10
1634026600000|2021-10-12 08:16:40|20833.41|20713.41|20835.01|20715.01|20835.98|20715.98|20833.41|20713.41|9
1634026610000|2021-10-12 08:16:50|20835.4|20715.4|20836.7|20716.7|20836.7|20716.7|20835.1|20715.1|10
1634026620000|2021-10-12 08:17:00|20836.4|20716.4|20836.26|20716.26|20836.63|20716.63|20835.81|20715.81|10
1634026630000|2021-10-12 08:17:10|20836.45|20716.45|20840.98|20720.98|20840.98|20720.98|20836.05|20716.05|9
1634026640000|2021-10-12 08:17:20|20842.6|20722.6|20845.8|20725.8|20845.8|20725.8|20842.6|20722.6|10
1634026650000|2021-10-12 08:17:30|20846|20726|20848.82|20728.82|20850.17|20730.17|20845.98|20725.98|10
1634026660000|2021-10-12 08:17:40|20850.99|20730.99|20855.92|20735.92|20856|20736|20850.99|20730.99|10
1634026670000|2021-10-12 08:17:50|20856.34|20736.34|20856.8|20736.8|20858.79|20738.79|20856.07|20736.07|10
1634026680000|2021-10-12 08:18:00|20857.01|20737.01|20856.11|20736.11|20857.01|20737.01|20855.83|20735.83|10
1634026690000|2021-10-12 08:18:10|20855.83|20735.83|20852.29|20732.29|20855.83|20735.83|20852.02|20732.02|10
1634026700000|2021-10-12 08:18:20|20852.2|20732.2|20851.38|20731.38|20852.4|20732.4|20850.89|20730.89|9
1634026710000|2021-10-12 08:18:30|20852.61|20732.61|20852.21|20732.21|20852.88|20732.88|20852.03|20732.03|10
1634026720000|2021-10-12 08:18:40|20852.22|20732.22|20855.95|20735.95|20855.95|20735.95|20852.22|20732.22|9
1634026730000|2021-10-12 08:18:50|20856.21|20736.21|20856.04|20736.04|20857.24|20737.24|20856|20736|10
1634026740000|2021-10-12 08:19:00|20856.16|20736.16|20855.79|20735.79|20856.42|20736.42|20855.42|20735.42|10
1634026750000|2021-10-12 08:19:10|20855.87|20735.87|20856.64|20736.64|20856.64|20736.64|20855.34|20735.34|10
1634026760000|2021-10-12 08:19:20|20856.49|20736.49|20857|20737|20857|20737|20855.73|20735.73|10
1634026770000|2021-10-12 08:19:30|20855.9|20735.9|20855.13|20735.13|20855.97|20735.97|20854.73|20734.73|10
1634026780000|2021-10-12 08:19:40|20856.02|20736.02|20856.12|20736.12|20856.89|20736.89|20855.95|20735.95|10
1634026790000|2021-10-12 08:19:50|20855.92|20735.92|20859.14|20739.14|20859.14|20739.14|20855.92|20735.92|10
1634026800000|2021-10-12 08:20:00|20859.17|20739.17|20858.69|20738.69|20859.56|20739.56|20857.08|20737.08|9
1634026810000|2021-10-12 08:20:10|20858.71|20738.71|20859.39|20739.39|20859.39|20739.39|20858.06|20738.06|10
1634026820000|2021-10-12 08:20:20|20861.44|20741.44|20870.47|20750.47|20870.47|20750.47|20861.44|20741.44|10
1634026830000|2021-10-12 08:20:30|20871.68|20751.68|20879.46|20759.46|20879.46|20759.46|20871.68|20751.68|10
1634026840000|2021-10-12 08:20:40|20880.99|20760.99|20887.65|20767.65|20887.65|20767.65|20880.99|20760.99|10
1634026850000|2021-10-12 08:20:50|20887.21|20767.21|20889.3|20769.3|20889.3|20769.3|20887.21|20767.21|9
1634026860000|2021-10-12 08:21:00|20889.6|20769.6|20888.21|20768.21|20891.32|20771.32|20888.21|20768.21|10
1634026870000|2021-10-12 08:21:10|20888.36|20768.36|20881.3|20761.3|20888.36|20768.36|20881.3|20761.3|10
1634026880000|2021-10-12 08:21:20|20882.11|20762.11|20878.12|20758.12|20882.11|20762.11|20878.12|20758.12|9
1634026890000|2021-10-12 08:21:30|20878.17|20758.17|20877|20757|20878.17|20758.17|20876.66|20756.66|10
1634026900000|2021-10-12 08:21:40|20877.23|20757.23|20880.16|20760.16|20880.57|20760.57|20877.23|20757.23|10
1634026910000|2021-10-12 08:21:50|20881.11|20761.11|20882.65|20762.65|20882.65|20762.65|20881.11|20761.11|10
1634026920000|2021-10-12 08:22:00|20882.06|20762.06|20884.37|20764.37|20884.8|20764.8|20882.05|20762.05|10
1634026930000|2021-10-12 08:22:10|20884.13|20764.13|20882.4|20762.4|20884.74|20764.74|20881.77|20761.77|10
1634026940000|2021-10-12 08:22:20|20881.19|20761.19|20879.01|20759.01|20881.19|20761.19|20879.01|20759.01|10
1634026950000|2021-10-12 08:22:30|20879.05|20759.05|20876.61|20756.61|20879.23|20759.23|20875.17|20755.17|10
1634026960000|2021-10-12 08:22:40|20877.78|20757.78|20884.36|20764.36|20884.36|20764.36|20877.75|20757.75|10
1634026970000|2021-10-12 08:22:50|20886.39|20766.39|20891.55|20771.55|20891.55|20771.55|20886.39|20766.39|10
1634026980000|2021-10-12 08:23:00|20891.19|20771.19|20893.05|20773.05|20894.13|20774.13|20891.19|20771.19|10
1634026990000|2021-10-12 08:23:10|20892.85|20772.85|20889.71|20769.71|20892.85|20772.85|20889.71|20769.71|10
1634027000000|2021-10-12 08:23:20|20890.28|20770.28|20889.57|20769.57|20890.28|20770.28|20888.92|20768.92|10
1634027010000|2021-10-12 08:23:30|20889.1|20769.1|20887.91|20767.91|20889.4|20769.4|20887.51|20767.51|10
1634027020000|2021-10-12 08:23:40|20887.89|20767.89|20889.24|20769.24|20889.63|20769.63|20887.89|20767.89|10
1634027030000|2021-10-12 08:23:50|20889.6|20769.6|20891.76|20771.76|20892.84|20772.84|20889.6|20769.6|10
1634027040000|2021-10-12 08:24:00|20890.84|20770.84|20892.8|20772.8|20892.8|20772.8|20890.46|20770.46|10
1634027050000|2021-10-12 08:24:10|20892.62|20772.62|20893.26|20773.26|20894.21|20774.21|20892.62|20772.62|9
1634027060000|2021-10-12 08:24:20|20893.32|20773.32|20895.85|20775.85|20895.85|20775.85|20893.11|20773.11|10
1634027070000|2021-10-12 08:24:30|20895.61|20775.61|20894|20774|20896.47|20776.47|20894|20774|9
1634027080000|2021-10-12 08:24:40|20893.92|20773.92|20892.23|20772.23|20895.01|20775.01|20892.23|20772.23|10
1634027090000|2021-10-12 08:24:50|20892.07|20772.07|20892.29|20772.29|20892.65|20772.65|20891.99|20771.99|10
1634027100000|2021-10-12 08:25:00|20891.81|20771.81|20889.5|20769.5|20891.81|20771.81|20889.5|20769.5|10
1634027110000|2021-10-12 08:25:10|20889.55|20769.55|20890.7|20770.7|20890.7|20770.7|20889.55|20769.55|10
1634027120000|2021-10-12 08:25:20|20891.74|20771.74|20892.29|20772.29|20892.52|20772.52|20891.06|20771.06|10
1634027130000|2021-10-12 08:25:30|20892.57|20772.57|20893.53|20773.53|20893.53|20773.53|20892.19|20772.19|10
1634027140000|2021-10-12 08:25:40|20894.23|20774.23|20893.9|20773.9|20894.84|20774.84|20893.9|20773.9|10
1634027150000|2021-10-12 08:25:50|20894.24|20774.24|20893.11|20773.11|20894.66|20774.66|20893.11|20773.11|10
1634027160000|2021-10-12 08:26:00|20893.15|20773.15|20887.26|20767.26|20893.15|20773.15|20887.26|20767.26|10
1634027170000|2021-10-12 08:26:10|20887.06|20767.06|20879.88|20759.88|20887.06|20767.06|20879.88|20759.88|10
1634027180000|2021-10-12 08:26:20|20877.65|20757.65|20874.03|20754.03|20877.65|20757.65|20873.32|20753.32|10
1634027190000|2021-10-12 08:26:30|20873.29|20753.29|20870.94|20750.94|20873.29|20753.29|20870.94|20750.94|7
1634027200000|2021-10-12 08:26:40|20870.36|20750.36|20870.26|20750.26|20870.6|20750.6|20869.6|20749.6|9
1634027210000|2021-10-12 08:26:50|20869.62|20749.62|20870.34|20750.34|20870.34|20750.34|20868.84|20748.84|10
1634027220000|2021-10-12 08:27:00|20868.68|20748.68|20868.91|20748.91|20869.61|20749.61|20868.4|20748.4|10
1634027230000|2021-10-12 08:27:10|20868.66|20748.66|20868.12|20748.12|20868.66|20748.66|20867.41|20747.41|9
1634027240000|2021-10-12 08:27:20|20868.02|20748.02|20865.76|20745.76|20868.74|20748.74|20865.76|20745.76|10
1634027250000|2021-10-12 08:27:30|20865.61|20745.61|20858.15|20738.15|20865.61|20745.61|20858.15|20738.15|10
1634027260000|2021-10-12 08:27:40|20857.53|20737.53|20848.73|20728.73|20857.53|20737.53|20848.73|20728.73|10
1634027270000|2021-10-12 08:27:50|20848.7|20728.7|20844.28|20724.28|20848.7|20728.7|20844.28|20724.28|10
1634027280000|2021-10-12 08:28:00|20844.51|20724.51|20842.1|20722.1|20845.38|20725.38|20842.09|20722.09|10
1634027290000|2021-10-12 08:28:10|20841.07|20721.07|20840.14|20720.14|20841.07|20721.07|20839.18|20719.18|10
1634027300000|2021-10-12 08:28:20|20839.6|20719.6|20838.24|20718.24|20839.6|20719.6|20837.75|20717.75|10
1634027310000|2021-10-12 08:28:30|20838.85|20718.85|20843.7|20723.7|20843.7|20723.7|20838.85|20718.85|10
1634027320000|2021-10-12 08:28:40|20843.96|20723.96|20843.7|20723.7|20844.5|20724.5|20843.67|20723.67|10
1634027330000|2021-10-12 08:28:50|20844.56|20724.56|20847.45|20727.45|20847.45|20727.45|20844.56|20724.56|10
1634027340000|2021-10-12 08:29:00|20846.87|20726.87|20845.34|20725.34|20847.46|20727.46|20845.1|20725.1|10
1634027350000|2021-10-12 08:29:10|20845.62|20725.62|20846.29|20726.29|20846.76|20726.76|20845.24|20725.24|9
1634027360000|2021-10-12 08:29:20|20845.34|20725.34|20849.48|20729.48|20849.48|20729.48|20845.34|20725.34|10
1634027370000|2021-10-12 08:29:30|20849.63|20729.63|20849.61|20729.61|20850.47|20730.47|20848.99|20728.99|10
1634027380000|2021-10-12 08:29:40|20849.84|20729.84|20851.44|20731.44|20851.45|20731.45|20849.42|20729.42|10
1634027390000|2021-10-12 08:29:50|20852.71|20732.71|20856.01|20736.01|20856.01|20736.01|20852.34|20732.34|10
1634027400000|2021-10-12 08:30:00|20856.05|20736.05|20857.48|20737.48|20858.18|20738.18|20856.05|20736.05|9
1634027410000|2021-10-12 08:30:10|20857.15|20737.15|20856|20736|20857.35|20737.35|20856|20736|10
1634027420000|2021-10-12 08:30:20|20856.28|20736.28|20857.48|20737.48|20857.57|20737.57|20856.26|20736.26|9
1634027430000|2021-10-12 08:30:30|20856.98|20736.98|20860.74|20740.74|20860.74|20740.74|20856.98|20736.98|10
1634027440000|2021-10-12 08:30:40|20861.69|20741.69|20868.37|20748.37|20868.37|20748.37|20861.69|20741.69|10
1634027450000|2021-10-12 08:30:50|20868.45|20748.45|20869.72|20749.72|20869.72|20749.72|20868.45|20748.45|10
1634027460000|2021-10-12 08:31:00|20870.08|20750.08|20873.74|20753.74|20874.4|20754.4|20870.08|20750.08|9
1634027470000|2021-10-12 08:31:10|20872.94|20752.94|20867.84|20747.84|20872.94|20752.94|20867.84|20747.84|9
1634027480000|2021-10-12 08:31:20|20866.72|20746.72|20860.76|20740.76|20866.72|20746.72|20860.76|20740.76|10
1634027490000|2021-10-12 08:31:30|20859.58|20739.58|20856.65|20736.65|20859.58|20739.58|20856.65|20736.65|10
1634027500000|2021-10-12 08:31:40|20857.06|20737.06|20856.41|20736.41|20857.06|20737.06|20855.72|20735.72|10
1634027510000|2021-10-12 08:31:50|20858.19|20738.19|20858.57|20738.57|20858.99|20738.99|20858.05|20738.05|10
1634027520000|2021-10-12 08:32:00|20857.97|20737.97|20857.25|20737.25|20858.02|20738.02|20857.15|20737.15|10
1634027530000|2021-10-12 08:32:10|20857.63|20737.63|20860.8|20740.8|20860.93|20740.93|20857.63|20737.63|10
1634027540000|2021-10-12 08:32:20|20861.11|20741.11|20861.96|20741.96|20862|20742|20861.09|20741.09|9
1634027550000|2021-10-12 08:32:30|20861.97|20741.97|20860.09|20740.09|20861.97|20741.97|20860.09|20740.09|10
1634027560000|2021-10-12 08:32:40|20859.52|20739.52|20859.06|20739.06|20859.81|20739.81|20859.06|20739.06|10
1634027570000|2021-10-12 08:32:50|20857.93|20737.93|20857.55|20737.55|20858.12|20738.12|20857.28|20737.28|9
1634027580000|2021-10-12 08:33:00|20857.22|20737.22|20854.56|20734.56|20857.22|20737.22|20854.56|20734.56|10
1634027590000|2021-10-12 08:33:10|20854.4|20734.4|20853.88|20733.88|20854.54|20734.54|20852.57|20732.57|9
1634027600000|2021-10-12 08:33:20|20853.23|20733.23|20850.17|20730.17|20853.23|20733.23|20849.56|20729.56|9
1634027610000|2021-10-12 08:33:30|20849.9|20729.9|20849.11|20729.11|20849.9|20729.9|20848.66|20728.66|10
1634027620000|2021-10-12 08:33:40|20849.03|20729.03|20847.17|20727.17|20849.03|20729.03|20846.62|20726.62|9
1634027630000|2021-10-12 08:33:50|20846.71|20726.71|20841.37|20721.37|20846.71|20726.71|20841.37|20721.37|10
1634027640000|2021-10-12 08:34:00|20841.03|20721.03|20826.58|20706.58|20841.28|20721.28|20826.58|20706.58|10
1634027650000|2021-10-12 08:34:10|20825.29|20705.29|20822.82|20702.82|20825.29|20705.29|20822.29|20702.29|10
1634027660000|2021-10-12 08:34:20|20822.72|20702.72|20818.19|20698.19|20822.72|20702.72|20818.19|20698.19|10
1634027670000|2021-10-12 08:34:30|20818.1|20698.1|20819.25|20699.25|20820.18|20700.18|20818.09|20698.09|10
1634027680000|2021-10-12 08:34:40|20819.71|20699.71|20823.04|20703.04|20823.04|20703.04|20819.49|20699.49|10
1634027690000|2021-10-12 08:34:50|20824.47|20704.47|20821.74|20701.74|20826|20706|20821.74|20701.74|10
1634027700000|2021-10-12 08:35:00|20821.78|20701.78|20815.8|20695.8|20821.78|20701.78|20815.34|20695.34|10
1634027710000|2021-10-12 08:35:10|20815.59|20695.59|20816.01|20696.01|20816.83|20696.83|20814.2|20694.2|10
1634027720000|2021-10-12 08:35:20|20816.04|20696.04|20814.4|20694.4|20816.04|20696.04|20814.4|20694.4|10
1634027730000|2021-10-12 08:35:30|20814.05|20694.05|20809.78|20689.78|20814.05|20694.05|20809.74|20689.74|10
1634027740000|2021-10-12 08:35:40|20808.55|20688.55|20806.84|20686.84|20808.55|20688.55|20806.84|20686.84|10
1634027750000|2021-10-12 08:35:50|20807.02|20687.02|20809.83|20689.83|20809.83|20689.83|20807.02|20687.02|9
1634027760000|2021-10-12 08:36:00|20810.02|20690.02|20805.64|20685.64|20810.02|20690.02|20805.64|20685.64|10
1634027770000|2021-10-12 08:36:10|20804.6|20684.6|20799.3|20679.3|20804.6|20684.6|20799.04|20679.04|10
1634027780000|2021-10-12 08:36:20|20798.67|20678.67|20798.65|20678.65|20799.69|20679.69|20798.38|20678.38|10
1634027790000|2021-10-12 08:36:30|20797.51|20677.51|20794.15|20674.15|20797.51|20677.51|20794.15|20674.15|9
1634027800000|2021-10-12 08:36:40|20794.41|20674.41|20796.5|20676.5|20796.5|20676.5|20793.57|20673.57|10
1634027810000|2021-10-12 08:36:50|20797.28|20677.28|20800.62|20680.62|20800.62|20680.62|20797.28|20677.28|10
1634027820000|2021-10-12 08:37:00|20800.47|20680.47|20801.57|20681.57|20801.57|20681.57|20798.29|20678.29|10
1634027830000|2021-10-12 08:37:10|20802.19|20682.19|20803.85|20683.85|20804.44|20684.44|20802.19|20682.19|9
1634027840000|2021-10-12 08:37:20|20805.23|20685.23|20803.67|20683.67|20805.41|20685.41|20803.67|20683.67|8
1634027850000|2021-10-12 08:37:30|20803.22|20683.22|20803.74|20683.74|20803.74|20683.74|20802.71|20682.71|10
1634027860000|2021-10-12 08:37:40|20803.96|20683.96|20808.8|20688.8|20808.8|20688.8|20803.96|20683.96|10
1634027870000|2021-10-12 08:37:50|20808.67|20688.67|20809.61|20689.61|20809.65|20689.65|20808.35|20688.35|10
1634027880000|2021-10-12 08:38:00|20809.72|20689.72|20808.43|20688.43|20810.03|20690.03|20807.86|20687.86|9
1634027890000|2021-10-12 08:38:10|20807.73|20687.73|20812.03|20692.03|20812.03|20692.03|20807.73|20687.73|9
1634027900000|2021-10-12 08:38:20|20812.58|20692.58|20812.53|20692.53|20813.66|20693.66|20811.97|20691.97|9
1634027910000|2021-10-12 08:38:30|20812.32|20692.32|20812.49|20692.49|20813.18|20693.18|20811.71|20691.71|10
1634027920000|2021-10-12 08:38:40|20813.88|20693.88|20814.13|20694.13|20814.77|20694.77|20813.61|20693.61|10
1634027930000|2021-10-12 08:38:50|20814|20694|20812.73|20692.73|20814.05|20694.05|20812.45|20692.45|10
1634027940000|2021-10-12 08:39:00|20812.92|20692.92|20815.21|20695.21|20815.21|20695.21|20812.92|20692.92|10
1634027950000|2021-10-12 08:39:10|20815.17|20695.17|20821.4|20701.4|20821.4|20701.4|20815.17|20695.17|10
1634027960000|2021-10-12 08:39:20|20821.32|20701.32|20822.21|20702.21|20822.98|20702.98|20821.32|20701.32|10
1634027970000|2021-10-12 08:39:30|20822.65|20702.65|20822.96|20702.96|20823.12|20703.12|20822.17|20702.17|9
1634027980000|2021-10-12 08:39:40|20824.49|20704.49|20827.91|20707.91|20827.94|20707.94|20824.49|20704.49|10
1634027990000|2021-10-12 08:39:50|20827.75|20707.75|20828.77|20708.77|20828.77|20708.77|20827.75|20707.75|10
1634028000000|2021-10-12 08:40:00|20829.47|20709.47|20830.37|20710.37|20830.4|20710.4|20829.47|20709.47|7
1634028010000|2021-10-12 08:40:10|20829.43|20709.43|20827.01|20707.01|20829.44|20709.44|20827.01|20707.01|10
1634028020000|2021-10-12 08:40:20|20826.6|20706.6|20824.88|20704.88|20826.6|20706.6|20823.99|20703.99|10
1634028030000|2021-10-12 08:40:30|20825.05|20705.05|20825.54|20705.54|20826.14|20706.14|20825.05|20705.05|10
1634028040000|2021-10-12 08:40:40|20825.98|20705.98|20828.29|20708.29|20828.29|20708.29|20825.93|20705.93|10
1634028050000|2021-10-12 08:40:50|20828.2|20708.2|20826.78|20706.78|20829.01|20709.01|20826.78|20706.78|10
1634028060000|2021-10-12 08:41:00|20827.42|20707.42|20826.61|20706.61|20827.42|20707.42|20826.6|20706.6|10
1634028070000|2021-10-12 08:41:10|20826.52|20706.52|20825.24|20705.24|20826.52|20706.52|20824.89|20704.89|10
1634028080000|2021-10-12 08:41:20|20825.14|20705.14|20822.87|20702.87|20825.14|20705.14|20822.87|20702.87|10
1634028090000|2021-10-12 08:41:30|20822.9|20702.9|20823.69|20703.69|20823.69|20703.69|20821.96|20701.96|9
1634028100000|2021-10-12 08:41:40|20824.07|20704.07|20824.96|20704.96|20825.55|20705.55|20824.07|20704.07|10
1634028110000|2021-10-12 08:41:50|20824.95|20704.95|20825.05|20705.05|20825.06|20705.06|20824.69|20704.69|8
1634028120000|2021-10-12 08:42:00|20825.14|20705.14|20824.22|20704.22|20825.41|20705.41|20824.22|20704.22|9
1634028130000|2021-10-12 08:42:10|20823.8|20703.8|20824.4|20704.4|20824.54|20704.54|20823.69|20703.69|10
1634028140000|2021-10-12 08:42:20|20824.45|20704.45|20822.95|20702.95|20824.74|20704.74|20822.95|20702.95|9
1634028150000|2021-10-12 08:42:30|20823.08|20703.08|20823.62|20703.62|20823.95|20703.95|20822.76|20702.76|9
1634028160000|2021-10-12 08:42:40|20823.76|20703.76|20822.27|20702.27|20823.76|20703.76|20822.27|20702.27|7
1634028170000|2021-10-12 08:42:50|20822.52|20702.52|20823.03|20703.03|20823.48|20703.48|20822.52|20702.52|9
1634028180000|2021-10-12 08:43:00|20822.34|20702.34|20822.71|20702.71|20822.72|20702.72|20821.91|20701.91|9
1634028190000|2021-10-12 08:43:10|20822.76|20702.76|20823.31|20703.31|20823.36|20703.36|20822.76|20702.76|9
1634028200000|2021-10-12 08:43:20|20823.16|20703.16|20822.86|20702.86|20823.35|20703.35|20822.86|20702.86|7
1634028210000|2021-10-12 08:43:30|20823.16|20703.16|20824.44|20704.44|20824.44|20704.44|20822.93|20702.93|8
1634028220000|2021-10-12 08:43:40|20824.59|20704.59|20826.7|20706.7|20826.7|20706.7|20824.17|20704.17|9
1634028230000|2021-10-12 08:43:50|20825.78|20705.78|20820.56|20700.56|20825.78|20705.78|20820.56|20700.56|10
1634028240000|2021-10-12 08:44:00|20819.9|20699.9|20817.52|20697.52|20819.9|20699.9|20817.2|20697.2|10
1634028250000|2021-10-12 08:44:10|20817.31|20697.31|20816.79|20696.79|20817.31|20697.31|20816.62|20696.62|9
1634028260000|2021-10-12 08:44:20|20816.82|20696.82|20816.71|20696.71|20816.91|20696.91|20816.33|20696.33|10
1634028270000|2021-10-12 08:44:30|20816.64|20696.64|20817.53|20697.53|20817.53|20697.53|20816.38|20696.38|9
1634028280000|2021-10-12 08:44:40|20817.23|20697.23|20817.02|20697.02|20817.6|20697.6|20816.46|20696.46|10
1634028290000|2021-10-12 08:44:50|20817.69|20697.69|20817|20697|20817.69|20697.69|20816.57|20696.57|8
1634028300000|2021-10-12 08:45:00|20816.97|20696.97|20815.89|20695.89|20817.97|20697.97|20815.89|20695.89|8
1634028310000|2021-10-12 08:45:10|20815.81|20695.81|20813.42|20693.42|20815.81|20695.81|20813.42|20693.42|10
1634028320000|2021-10-12 08:45:20|20812.93|20692.93|20814.67|20694.67|20814.67|20694.67|20812.38|20692.38|10
1634028330000|2021-10-12 08:45:30|20814.21|20694.21|20819.73|20699.73|20819.73|20699.73|20814.21|20694.21|10
1634028340000|2021-10-12 08:45:40|20820.33|20700.33|20820.03|20700.03|20820.33|20700.33|20818.81|20698.81|10
1634028350000|2021-10-12 08:45:50|20819.69|20699.69|20825.55|20705.55|20825.86|20705.86|20819.69|20699.69|10
1634028360000|2021-10-12 08:46:00|20825.19|20705.19|20827.08|20707.08|20827.32|20707.32|20825.19|20705.19|9
1634028370000|2021-10-12 08:46:10|20827.1|20707.1|20828.21|20708.21|20828.28|20708.28|20826.56|20706.56|10
1634028380000|2021-10-12 08:46:20|20828.12|20708.12|20828.76|20708.76|20828.76|20708.76|20827.69|20707.69|10
1634028390000|2021-10-12 08:46:30|20829.39|20709.39|20830.55|20710.55|20830.55|20710.55|20829.35|20709.35|9
1634028400000|2021-10-12 08:46:40|20830.57|20710.57|20832.89|20712.89|20833.07|20713.07|20830.57|20710.57|8
1634028410000|2021-10-12 08:46:50|20832.86|20712.86|20834.24|20714.24|20834.26|20714.26|20832.86|20712.86|10
1634028420000|2021-10-12 08:47:00|20833.71|20713.71|20837.35|20717.35|20837.35|20717.35|20833.71|20713.71|9
1634028430000|2021-10-12 08:47:10|20838.54|20718.54|20842.03|20722.03|20842.32|20722.32|20838.54|20718.54|10
1634028440000|2021-10-12 08:47:20|20841.11|20721.11|20839.65|20719.65|20841.29|20721.29|20839.09|20719.09|10
1634028450000|2021-10-12 08:47:30|20838.29|20718.29|20840.53|20720.53|20840.53|20720.53|20838.29|20718.29|10
1634028460000|2021-10-12 08:47:40|20840.8|20720.8|20840.92|20720.92|20841.54|20721.54|20840.67|20720.67|10
1634028470000|2021-10-12 08:47:50|20841.11|20721.11|20841.56|20721.56|20842.05|20722.05|20841.11|20721.11|10
1634028480000|2021-10-12 08:48:00|20841.12|20721.12|20844.11|20724.11|20844.11|20724.11|20840.41|20720.41|10
1634028490000|2021-10-12 08:48:10|20845.11|20725.11|20847.46|20727.46|20847.46|20727.46|20845.11|20725.11|10
1634028500000|2021-10-12 08:48:20|20847.27|20727.27|20849.01|20729.01|20849.12|20729.12|20847.27|20727.27|10
1634028510000|2021-10-12 08:48:30|20849.11|20729.11|20851.51|20731.51|20851.51|20731.51|20849.11|20729.11|10
1634028520000|2021-10-12 08:48:40|20851.43|20731.43|20851.61|20731.61|20852.54|20732.54|20851.02|20731.02|10
1634028530000|2021-10-12 08:48:50|20852.41|20732.41|20852.4|20732.4|20852.84|20732.84|20852.06|20732.06|10
1634028540000|2021-10-12 08:49:00|20851.92|20731.92|20851.81|20731.81|20852.26|20732.26|20851.63|20731.63|10
1634028550000|2021-10-12 08:49:10|20851.82|20731.82|20853.23|20733.23|20853.23|20733.23|20851.8|20731.8|9
1634028560000|2021-10-12 08:49:20|20853.32|20733.32|20853.25|20733.25|20854.72|20734.72|20853.25|20733.25|10
1634028570000|2021-10-12 08:49:30|20853.18|20733.18|20852.94|20732.94|20853.52|20733.52|20852.38|20732.38|10
1634028580000|2021-10-12 08:49:40|20852.78|20732.78|20852.19|20732.19|20852.9|20732.9|20851.92|20731.92|10
1634028590000|2021-10-12 08:49:50|20852.02|20732.02|20847.25|20727.25|20852.02|20732.02|20847.25|20727.25|9
1634028600000|2021-10-12 08:50:00|20846.96|20726.96|20843.18|20723.18|20846.96|20726.96|20843.1|20723.1|10
1634028610000|2021-10-12 08:50:10|20843.21|20723.21|20837.35|20717.35|20843.21|20723.21|20837.35|20717.35|10
1634028620000|2021-10-12 08:50:20|20836.78|20716.78|20824.24|20704.24|20836.78|20716.78|20824.24|20704.24|10
1634028630000|2021-10-12 08:50:30|20822.92|20702.92|20821.59|20701.59|20822.92|20702.92|20819.02|20699.02|10
1634028640000|2021-10-12 08:50:40|20821.11|20701.11|20824.34|20704.34|20824.77|20704.77|20820.91|20700.91|10
1634028650000|2021-10-12 08:50:50|20824.39|20704.39|20827.01|20707.01|20827.62|20707.62|20824.39|20704.39|10
1634028660000|2021-10-12 08:51:00|20827.11|20707.11|20824.78|20704.78|20827.11|20707.11|20824.74|20704.74|10
1634028670000|2021-10-12 08:51:10|20824.5|20704.5|20824.98|20704.98|20825.11|20705.11|20824.44|20704.44|9
1634028680000|2021-10-12 08:51:20|20824.77|20704.77|20821.29|20701.29|20824.77|20704.77|20821.29|20701.29|10
1634028690000|2021-10-12 08:51:30|20821.02|20701.02|20819.53|20699.53|20821.02|20701.02|20819.53|20699.53|10
1634028700000|2021-10-12 08:51:40|20819.08|20699.08|20818.83|20698.83|20819.08|20699.08|20817.89|20697.89|10
1634028710000|2021-10-12 08:51:50|20818.94|20698.94|20819.04|20699.04|20819.04|20699.04|20817.39|20697.39|10
1634028720000|2021-10-12 08:52:00|20819.07|20699.07|20825.59|20705.59|20825.59|20705.59|20819.07|20699.07|10
1634028730000|2021-10-12 08:52:10|20826.64|20706.64|20827.88|20707.88|20827.88|20707.88|20826.17|20706.17|10
1634028740000|2021-10-12 08:52:20|20827.99|20707.99|20829.82|20709.82|20829.82|20709.82|20827.99|20707.99|10
1634028750000|2021-10-12 08:52:30|20830.04|20710.04|20832.36|20712.36|20832.36|20712.36|20830.03|20710.03|10
1634028760000|2021-10-12 08:52:40|20832.68|20712.68|20831.71|20711.71|20832.92|20712.92|20831.71|20711.71|7
1634028770000|2021-10-12 08:52:50|20831.41|20711.41|20830.7|20710.7|20831.56|20711.56|20830.39|20710.39|9
1634028780000|2021-10-12 08:53:00|20830.74|20710.74|20834.8|20714.8|20834.8|20714.8|20830.68|20710.68|8
1634028790000|2021-10-12 08:53:10|20834.55|20714.55|20834.25|20714.25|20835.12|20715.12|20834.25|20714.25|10
1634028800000|2021-10-12 08:53:20|20834.16|20714.16|20833.66|20713.66|20835.05|20715.05|20833.66|20713.66|9
1634028810000|2021-10-12 08:53:30|20833.75|20713.75|20835.44|20715.44|20835.48|20715.48|20833.75|20713.75|10
1634028820000|2021-10-12 08:53:40|20835.31|20715.31|20835.48|20715.48|20836.07|20716.07|20834.88|20714.88|9
1634028830000|2021-10-12 08:53:50|20836.26|20716.26|20832.97|20712.97|20836.26|20716.26|20832.97|20712.97|10
1634028840000|2021-10-12 08:54:00|20832.72|20712.72|20829.12|20709.12|20832.72|20712.72|20829.12|20709.12|9
1634028850000|2021-10-12 08:54:10|20828.7|20708.7|20826.78|20706.78|20828.78|20708.78|20826.78|20706.78|10
1634028860000|2021-10-12 08:54:20|20826.87|20706.87|20826.83|20706.83|20826.92|20706.92|20826.22|20706.22|10
1634028870000|2021-10-12 08:54:30|20827.34|20707.34|20830.96|20710.96|20830.96|20710.96|20827.17|20707.17|10
1634028880000|2021-10-12 08:54:40|20830.93|20710.93|20837.31|20717.31|20837.31|20717.31|20830.93|20710.93|10
1634028890000|2021-10-12 08:54:50|20837.3|20717.3|20837.47|20717.47|20837.92|20717.92|20836.85|20716.85|9
1634028900000|2021-10-12 08:55:00|20836.69|20716.69|20835.46|20715.46|20836.84|20716.84|20835.46|20715.46|10
1634028910000|2021-10-12 08:55:10|20835.79|20715.79|20835.15|20715.15|20835.79|20715.79|20833.06|20713.06|10
1634028920000|2021-10-12 08:55:20|20835.21|20715.21|20835.79|20715.79|20835.99|20715.99|20834.45|20714.45|10
1634028930000|2021-10-12 08:55:30|20836.27|20716.27|20834.81|20714.81|20836.27|20716.27|20834.1|20714.1|10
1634028940000|2021-10-12 08:55:40|20834.63|20714.63|20832.22|20712.22|20834.63|20714.63|20832.22|20712.22|10
1634028950000|2021-10-12 08:55:50|20831.98|20711.98|20831.32|20711.32|20832.18|20712.18|20831.32|20711.32|9
1634028960000|2021-10-12 08:56:00|20831.34|20711.34|20831.73|20711.73|20831.75|20711.75|20830.61|20710.61|10
1634028970000|2021-10-12 08:56:10|20831.74|20711.74|20832.15|20712.15|20832.18|20712.18|20831.74|20711.74|6
1634028980000|2021-10-12 08:56:20|20832.11|20712.11|20831.6|20711.6|20832.31|20712.31|20831.6|20711.6|9
1634028990000|2021-10-12 08:56:30|20831.71|20711.71|20833.21|20713.21|20833.21|20713.21|20831.3|20711.3|9
1634029000000|2021-10-12 08:56:40|20833.27|20713.27|20834.38|20714.38|20834.38|20714.38|20833.27|20713.27|9
1634029010000|2021-10-12 08:56:50|20835.51|20715.51|20835.96|20715.96|20835.96|20715.96|20834.46|20714.46|9
1634029020000|2021-10-12 08:57:00|20835.85|20715.85|20835.63|20715.63|20835.86|20715.86|20835.63|20715.63|5
1634029030000|2021-10-12 08:57:10|20835.7|20715.7|20835.06|20715.06|20835.85|20715.85|20834.5|20714.5|7
1634029040000|2021-10-12 08:57:20|20835.05|20715.05|20834.95|20714.95|20835.2|20715.2|20834.75|20714.75|9
1634029050000|2021-10-12 08:57:30|20834.92|20714.92|20834.8|20714.8|20834.99|20714.99|20834.21|20714.21|9
1634029060000|2021-10-12 08:57:40|20835.08|20715.08|20833.2|20713.2|20835.09|20715.09|20833.2|20713.2|9
1634029070000|2021-10-12 08:57:50|20832.21|20712.21|20829.99|20709.99|20832.21|20712.21|20829.88|20709.88|10
1634029080000|2021-10-12 08:58:00|20829.05|20709.05|20828.24|20708.24|20829.22|20709.22|20827.85|20707.85|10
1634029090000|2021-10-12 08:58:10|20827.34|20707.34|20822.11|20702.11|20827.34|20707.34|20822.11|20702.11|10
1634029100000|2021-10-12 08:58:20|20820.16|20700.16|20812.96|20692.96|20820.16|20700.16|20812.96|20692.96|10
1634029110000|2021-10-12 08:58:30|20812.95|20692.95|20809.3|20689.3|20812.95|20692.95|20809.27|20689.27|10
1634029120000|2021-10-12 08:58:40|20808.71|20688.71|20807.49|20687.49|20808.71|20688.71|20807.31|20687.31|9
1634029130000|2021-10-12 08:58:50|20807.75|20687.75|20806.6|20686.6|20807.75|20687.75|20806.05|20686.05|10
1634029140000|2021-10-12 08:59:00|20805.6|20685.6|20804.47|20684.47|20805.76|20685.76|20804.04|20684.04|10
1634029150000|2021-10-12 08:59:10|20803.52|20683.52|20799.28|20679.28|20803.75|20683.75|20799.28|20679.28|10
1634029160000|2021-10-12 08:59:20|20799.63|20679.63|20800.59|20680.59|20800.59|20680.59|20799.54|20679.54|10
1634029170000|2021-10-12 08:59:30|20800.74|20680.74|20801.13|20681.13|20801.13|20681.13|20799.46|20679.46|10
1634029180000|2021-10-12 08:59:40|20801.83|20681.83|20809.09|20689.09|20809.09|20689.09|20801.83|20681.83|9
1634029190000|2021-10-12 08:59:50|20808.91|20688.91|20810.85|20690.85|20812.09|20692.09|20808.15|20688.15|10
1634029200000|2021-10-12 09:00:00|20810.22|20690.22|20811.98|20691.98|20811.98|20691.98|20809.44|20689.44|10
1634029210000|2021-10-12 09:00:10|20812.02|20692.02|20815.36|20695.36|20815.57|20695.57|20812.02|20692.02|10
1634029220000|2021-10-12 09:00:20|20814.79|20694.79|20816.75|20696.75|20816.75|20696.75|20814.79|20694.79|10
1634029230000|2021-10-12 09:00:30|20816.85|20696.85|20817.5|20697.5|20817.97|20697.97|20816.85|20696.85|9
1634029240000|2021-10-12 09:00:40|20817.44|20697.44|20816.36|20696.36|20817.61|20697.61|20816.36|20696.36|9
1634029250000|2021-10-12 09:00:50|20817.08|20697.08|20818.62|20698.62|20818.62|20698.62|20817.08|20697.08|10
1634029260000|2021-10-12 09:01:00|20818.58|20698.58|20819.54|20699.54|20819.54|20699.54|20818.41|20698.41|9
1634029270000|2021-10-12 09:01:10|20818.98|20698.98|20817.93|20697.93|20819.22|20699.22|20817.93|20697.93|8
1634029280000|2021-10-12 09:01:20|20817.96|20697.96|20818|20698|20818.16|20698.16|20817.27|20697.27|9
1634029290000|2021-10-12 09:01:30|20818.49|20698.49|20819.01|20699.01|20819.27|20699.27|20818.49|20698.49|9
1634029300000|2021-10-12 09:01:40|20818.98|20698.98|20819.64|20699.64|20819.64|20699.64|20818.76|20698.76|10
1634029310000|2021-10-12 09:01:50|20819.75|20699.75|20819.09|20699.09|20819.75|20699.75|20819.09|20699.09|8
1634029320000|2021-10-12 09:02:00|20819.08|20699.08|20819.81|20699.81|20819.81|20699.81|20818.68|20698.68|9
1634029330000|2021-10-12 09:02:10|20819.57|20699.57|20820.18|20700.18|20820.6|20700.6|20819.57|20699.57|8
1634029340000|2021-10-12 09:02:20|20820.33|20700.33|20821.12|20701.12|20821.12|20701.12|20820.24|20700.24|10
1634029350000|2021-10-12 09:02:30|20821.17|20701.17|20819.86|20699.86|20821.25|20701.25|20819.86|20699.86|10
1634029360000|2021-10-12 09:02:40|20819.88|20699.88|20821.9|20701.9|20821.9|20701.9|20819.88|20699.88|9
1634029370000|2021-10-12 09:02:50|20821.85|20701.85|20821.13|20701.13|20821.85|20701.85|20820.86|20700.86|9
1634029380000|2021-10-12 09:03:00|20820.99|20700.99|20820.57|20700.57|20821.19|20701.19|20820.57|20700.57|8
1634029390000|2021-10-12 09:03:10|20820.8|20700.8|20818.45|20698.45|20820.8|20700.8|20818.45|20698.45|10
1634029400000|2021-10-12 09:03:20|20818.4|20698.4|20818.04|20698.04|20818.4|20698.4|20817.51|20697.51|8
1634029410000|2021-10-12 09:03:30|20817.98|20697.98|20817.55|20697.55|20817.98|20697.98|20817.55|20697.55|8
1634029420000|2021-10-12 09:03:40|20817.02|20697.02|20817.72|20697.72|20818.04|20698.04|20816.8|20696.8|10
1634029430000|2021-10-12 09:03:50|20817.74|20697.74|20817.57|20697.57|20818.26|20698.26|20816.92|20696.92|10
1634029440000|2021-10-12 09:04:00|20817.46|20697.46|20815.8|20695.8|20817.46|20697.46|20815.8|20695.8|10
1634029450000|2021-10-12 09:04:10|20816.35|20696.35|20812.98|20692.98|20816.35|20696.35|20812.98|20692.98|10
1634029460000|2021-10-12 09:04:20|20813.71|20693.71|20814.65|20694.65|20814.65|20694.65|20813.71|20693.71|9
1634029470000|2021-10-12 09:04:30|20813.8|20693.8|20812.36|20692.36|20813.8|20693.8|20811.96|20691.96|10
1634029480000|2021-10-12 09:04:40|20812.31|20692.31|20811.32|20691.32|20812.72|20692.72|20811.29|20691.29|10
1634029490000|2021-10-12 09:04:50|20811.16|20691.16|20811.41|20691.41|20811.84|20691.84|20810.89|20690.89|9
1634029500000|2021-10-12 09:05:00|20811.23|20691.23|20810.86|20690.86|20812.06|20692.06|20810.86|20690.86|10
1634029510000|2021-10-12 09:05:10|20811.09|20691.09|20812.59|20692.59|20813.22|20693.22|20811.09|20691.09|10
1634029520000|2021-10-12 09:05:20|20812.55|20692.55|20812.37|20692.37|20812.55|20692.55|20812.3|20692.3|9
1634029530000|2021-10-12 09:05:30|20812.38|20692.38|20810.67|20690.67|20812.38|20692.38|20810.56|20690.56|10
1634029540000|2021-10-12 09:05:40|20810.54|20690.54|20807.65|20687.65|20810.54|20690.54|20807.43|20687.43|10
1634029550000|2021-10-12 09:05:50|20806.26|20686.26|20806.73|20686.73|20808.11|20688.11|20806.26|20686.26|9
1634029560000|2021-10-12 09:06:00|20807.36|20687.36|20809.67|20689.67|20809.88|20689.88|20806.15|20686.15|10
1634029570000|2021-10-12 09:06:10|20809.85|20689.85|20809.53|20689.53|20810.77|20690.77|20809.2|20689.2|10
1634029580000|2021-10-12 09:06:20|20809.59|20689.59|20811.26|20691.26|20811.26|20691.26|20808.24|20688.24|10
1634029590000|2021-10-12 09:06:30|20811.19|20691.19|20809.35|20689.35|20811.19|20691.19|20809.12|20689.12|10
1634029600000|2021-10-12 09:06:40|20809.22|20689.22|20808.86|20688.86|20809.33|20689.33|20808.86|20688.86|10
1634029610000|2021-10-12 09:06:50|20809.9|20689.9|20809.97|20689.97|20810.12|20690.12|20809.76|20689.76|10
1634029620000|2021-10-12 09:07:00|20809.84|20689.84|20809.22|20689.22|20809.84|20689.84|20808.03|20688.03|9
1634029630000|2021-10-12 09:07:10|20809.11|20689.11|20807.43|20687.43|20809.12|20689.12|20807.43|20687.43|9
1634029640000|2021-10-12 09:07:20|20807.65|20687.65|20807.02|20687.02|20808.13|20688.13|20807.02|20687.02|9
1634029650000|2021-10-12 09:07:30|20806.53|20686.53|20804.09|20684.09|20806.53|20686.53|20804.09|20684.09|10
1634029660000|2021-10-12 09:07:40|20803.75|20683.75|20803.07|20683.07|20803.82|20683.82|20802.44|20682.44|8
1634029670000|2021-10-12 09:07:50|20804.14|20684.14|20801.22|20681.22|20804.29|20684.29|20801.22|20681.22|9
1634029680000|2021-10-12 09:08:00|20801.44|20681.44|20799.69|20679.69|20801.44|20681.44|20799.58|20679.58|9
1634029690000|2021-10-12 09:08:10|20799.04|20679.04|20796.85|20676.85|20799.12|20679.12|20796.85|20676.85|10
1634029700000|2021-10-12 09:08:20|20796.18|20676.18|20796.38|20676.38|20797.93|20677.93|20796.18|20676.18|10
1634029710000|2021-10-12 09:08:30|20797.16|20677.16|20793.47|20673.47|20797.16|20677.16|20793.47|20673.47|9
1634029720000|2021-10-12 09:08:40|20792.14|20672.14|20787.81|20667.81|20792.14|20672.14|20787.81|20667.81|10
1634029730000|2021-10-12 09:08:50|20787.23|20667.23|20774.46|20654.46|20787.23|20667.23|20774.46|20654.46|10
1634029740000|2021-10-12 09:09:00|20774.28|20654.28|20770.84|20650.84|20774.64|20654.64|20770.84|20650.84|10
1634029750000|2021-10-12 09:09:10|20770.15|20650.15|20764.83|20644.83|20770.24|20650.24|20764.83|20644.83|10
1634029760000|2021-10-12 09:09:20|20762.31|20642.31|20758.68|20638.68|20762.62|20642.62|20758.68|20638.68|10
1634029770000|2021-10-12 09:09:30|20755.7|20635.7|20750.78|20630.78|20755.7|20635.7|20750.78|20630.78|10
1634029780000|2021-10-12 09:09:40|20750.65|20630.65|20745.53|20625.53|20750.65|20630.65|20745.53|20625.53|10
1634029790000|2021-10-12 09:09:50|20744.28|20624.28|20743.25|20623.25|20744.43|20624.43|20742.76|20622.76|10
1634029800000|2021-10-12 09:10:00|20743.37|20623.37|20741.91|20621.91|20743.45|20623.45|20740.62|20620.62|9
1634029810000|2021-10-12 09:10:10|20742.19|20622.19|20741.35|20621.35|20742.39|20622.39|20740.9|20620.9|10
1634029820000|2021-10-12 09:10:20|20741.58|20621.58|20742.81|20622.81|20742.81|20622.81|20741.34|20621.34|9
1634029830000|2021-10-12 09:10:30|20742.91|20622.91|20742.69|20622.69|20743.06|20623.06|20742.37|20622.37|9
1634029840000|2021-10-12 09:10:40|20743.1|20623.1|20737.94|20617.94|20743.1|20623.1|20737.94|20617.94|10
1634029850000|2021-10-12 09:10:50|20737.79|20617.79|20735.69|20615.69|20737.79|20617.79|20735.56|20615.56|10
1634029860000|2021-10-12 09:11:00|20735.33|20615.33|20735.57|20615.57|20735.9|20615.9|20734.1|20614.1|10
1634029870000|2021-10-12 09:11:10|20735.61|20615.61|20735.01|20615.01|20736.57|20616.57|20735.01|20615.01|10
1634029880000|2021-10-12 09:11:20|20734.93|20614.93|20736.5|20616.5|20736.5|20616.5|20734.69|20614.69|9
1634029890000|2021-10-12 09:11:30|20736.28|20616.28|20734.96|20614.96|20736.28|20616.28|20734.96|20614.96|9
1634029900000|2021-10-12 09:11:40|20734.16|20614.16|20732.64|20612.64|20734.89|20614.89|20732.64|20612.64|10
1634029910000|2021-10-12 09:11:50|20730.16|20610.16|20728.38|20608.38|20730.33|20610.33|20728.38|20608.38|9
1634029920000|2021-10-12 09:12:00|20728.01|20608.01|20726.38|20606.38|20728.01|20608.01|20726.33|20606.33|10
1634029930000|2021-10-12 09:12:10|20726.95|20606.95|20727.57|20607.57|20727.87|20607.87|20726.95|20606.95|10
1634029940000|2021-10-12 09:12:20|20728.51|20608.51|20731.15|20611.15|20731.75|20611.75|20728.51|20608.51|8
1634029950000|2021-10-12 09:12:30|20731.74|20611.74|20734.07|20614.07|20734.07|20614.07|20731.74|20611.74|10
1634029960000|2021-10-12 09:12:40|20734.55|20614.55|20735.26|20615.26|20735.4|20615.4|20734.28|20614.28|9
1634029970000|2021-10-12 09:12:50|20735.27|20615.27|20731.83|20611.83|20735.27|20615.27|20731.47|20611.47|10
1634029980000|2021-10-12 09:13:00|20731.74|20611.74|20729.31|20609.31|20731.74|20611.74|20728.59|20608.59|10
1634029990000|2021-10-12 09:13:10|20729.62|20609.62|20731.83|20611.83|20731.83|20611.83|20729.35|20609.35|10
1634030000000|2021-10-12 09:13:20|20733.06|20613.06|20736.43|20616.43|20736.43|20616.43|20733.06|20613.06|10
1634030010000|2021-10-12 09:13:30|20736.27|20616.27|20734.53|20614.53|20736.39|20616.39|20734.53|20614.53|10
1634030020000|2021-10-12 09:13:40|20734.31|20614.31|20732.26|20612.26|20734.31|20614.31|20731.52|20611.52|10
1634030030000|2021-10-12 09:13:50|20731.55|20611.55|20729.77|20609.77|20731.55|20611.55|20729.77|20609.77|9
1634030040000|2021-10-12 09:14:00|20730.01|20610.01|20729.27|20609.27|20730.01|20610.01|20727.83|20607.83|10
1634030050000|2021-10-12 09:14:10|20729.16|20609.16|20728.76|20608.76|20729.16|20609.16|20728.71|20608.71|10
1634030060000|2021-10-12 09:14:20|20729.09|20609.09|20737.44|20617.44|20737.44|20617.44|20729.09|20609.09|10
1634030070000|2021-10-12 09:14:30|20738.43|20618.43|20742|20622|20742.81|20622.81|20738.43|20618.43|10
1634030080000|2021-10-12 09:14:40|20742.02|20622.02|20740.43|20620.43|20742.49|20622.49|20740.35|20620.35|9
1634030090000|2021-10-12 09:14:50|20739.85|20619.85|20737.67|20617.67|20739.85|20619.85|20737.6|20617.6|10
1634030100000|2021-10-12 09:15:00|20737.75|20617.75|20739.8|20619.8|20739.8|20619.8|20737.57|20617.57|10
1634030110000|2021-10-12 09:15:10|20739.75|20619.75|20742.36|20622.36|20743.63|20623.63|20739.75|20619.75|9
1634030120000|2021-10-12 09:15:20|20742.4|20622.4|20743.14|20623.14|20743.99|20623.99|20742.34|20622.34|10
1634030130000|2021-10-12 09:15:30|20743.13|20623.13|20739.94|20619.94|20743.42|20623.42|20739.94|20619.94|10
1634030140000|2021-10-12 09:15:40|20739.84|20619.84|20738.55|20618.55|20740.09|20620.09|20738.55|20618.55|10
1634030150000|2021-10-12 09:15:50|20737.97|20617.97|20735.74|20615.74|20737.97|20617.97|20735.13|20615.13|10
1634030160000|2021-10-12 09:16:00|20735.78|20615.78|20738.53|20618.53|20738.53|20618.53|20735.78|20615.78|10
1634030170000|2021-10-12 09:16:10|20740.69|20620.69|20743.22|20623.22|20743.22|20623.22|20740.69|20620.69|10
1634030180000|2021-10-12 09:16:20|20743.31|20623.31|20741.85|20621.85|20743.56|20623.56|20741.22|20621.22|10
1634030190000|2021-10-12 09:16:30|20741.38|20621.38|20742.93|20622.93|20742.93|20622.93|20741.25|20621.25|9
1634030200000|2021-10-12 09:16:40|20742.85|20622.85|20743.72|20623.72|20744.43|20624.43|20742.85|20622.85|10
1634030210000|2021-10-12 09:16:50|20743.39|20623.39|20741.34|20621.34|20743.39|20623.39|20741.34|20621.34|10
1634030220000|2021-10-12 09:17:00|20741.21|20621.21|20743.87|20623.87|20743.92|20623.92|20741.21|20621.21|10
1634030230000|2021-10-12 09:17:10|20743.93|20623.93|20741.89|20621.89|20743.98|20623.98|20741.89|20621.89|7
1634030240000|2021-10-12 09:17:20|20740.71|20620.71|20737.88|20617.88|20741.43|20621.43|20737.88|20617.88|10
1634030250000|2021-10-12 09:17:30|20737.56|20617.56|20737.77|20617.77|20737.77|20617.77|20737.29|20617.29|10
1634030260000|2021-10-12 09:17:40|20738.16|20618.16|20737.68|20617.68|20738.59|20618.59|20737.68|20617.68|9
1634030270000|2021-10-12 09:17:50|20737.3|20617.3|20735.66|20615.66|20737.3|20617.3|20735.64|20615.64|10
1634030280000|2021-10-12 09:18:00|20735.34|20615.34|20726.77|20606.77|20735.34|20615.34|20726.77|20606.77|10
1634030290000|2021-10-12 09:18:10|20726.94|20606.94|20723.53|20603.53|20726.94|20606.94|20723.53|20603.53|10
1634030300000|2021-10-12 09:18:20|20723.08|20603.08|20723.12|20603.12|20723.19|20603.19|20722.57|20602.57|10
1634030310000|2021-10-12 09:18:30|20723.64|20603.64|20723.8|20603.8|20724.49|20604.49|20723.37|20603.37|10
1634030320000|2021-10-12 09:18:40|20722.95|20602.95|20720.38|20600.38|20723.11|20603.11|20719.99|20599.99|10
1634030330000|2021-10-12 09:18:50|20720.15|20600.15|20720.61|20600.61|20721.5|20601.5|20720.15|20600.15|10
1634030340000|2021-10-12 09:19:00|20721.16|20601.16|20714.8|20594.8|20721.16|20601.16|20714.8|20594.8|10
1634030350000|2021-10-12 09:19:10|20712.82|20592.82|20704.9|20584.9|20712.82|20592.82|20704.9|20584.9|10
1634030360000|2021-10-12 09:19:20|20703.67|20583.67|20702.58|20582.58|20703.67|20583.67|20701.43|20581.43|10
1634030370000|2021-10-12 09:19:30|20703.19|20583.19|20702.47|20582.47|20703.29|20583.29|20702.43|20582.43|10
1634030380000|2021-10-12 09:19:40|20701.66|20581.66|20698.57|20578.57|20701.66|20581.66|20697.83|20577.83|10
1634030390000|2021-10-12 09:19:50|20697.86|20577.86|20699.05|20579.05|20699.32|20579.32|20697.86|20577.86|10
1634030400000|2021-10-12 09:20:00|20699.5|20579.5|20700.5|20580.5|20701.81|20581.81|20699.5|20579.5|10
1634030410000|2021-10-12 09:20:10|20701.29|20581.29|20696.55|20576.55|20701.29|20581.29|20696.55|20576.55|9
1634030420000|2021-10-12 09:20:20|20696.42|20576.42|20692.79|20572.79|20696.42|20576.42|20692.79|20572.79|10
1634030430000|2021-10-12 09:20:30|20691.74|20571.74|20689.35|20569.35|20692.76|20572.76|20687.76|20567.76|10
1634030440000|2021-10-12 09:20:40|20688.89|20568.89|20688.47|20568.47|20689.25|20569.25|20688.39|20568.39|9
1634030450000|2021-10-12 09:20:50|20689.49|20569.49|20689.31|20569.31|20690.62|20570.62|20689.31|20569.31|10
1634030460000|2021-10-12 09:21:00|20688.76|20568.76|20684.93|20564.93|20688.76|20568.76|20684.93|20564.93|9
1634030470000|2021-10-12 09:21:10|20683.58|20563.58|20680.79|20560.79|20684.29|20564.29|20680.79|20560.79|10
1634030480000|2021-10-12 09:21:20|20680.4|20560.4|20680.15|20560.15|20681.39|20561.39|20678.8|20558.8|10
1634030490000|2021-10-12 09:21:30|20680.29|20560.29|20677.57|20557.57|20680.29|20560.29|20676.85|20556.85|10
1634030500000|2021-10-12 09:21:40|20679.11|20559.11|20685.14|20565.14|20685.14|20565.14|20679.11|20559.11|10
1634030510000|2021-10-12 09:21:50|20685.31|20565.31|20682.26|20562.26|20685.31|20565.31|20682.24|20562.24|10
1634030520000|2021-10-12 09:22:00|20682.5|20562.5|20685.5|20565.5|20685.5|20565.5|20682.5|20562.5|10
1634030530000|2021-10-12 09:22:10|20685.68|20565.68|20689.14|20569.14|20689.14|20569.14|20685.68|20565.68|10
1634030540000|2021-10-12 09:22:20|20689.1|20569.1|20687.96|20567.96|20689.32|20569.32|20687.96|20567.96|9
1634030550000|2021-10-12 09:22:30|20688.08|20568.08|20689.43|20569.43|20689.43|20569.43|20688.03|20568.03|9
1634030560000|2021-10-12 09:22:40|20690.42|20570.42|20689.75|20569.75|20690.42|20570.42|20689.21|20569.21|9
1634030570000|2021-10-12 09:22:50|20689.58|20569.58|20688.54|20568.54|20690.21|20570.21|20688.54|20568.54|9
1634030580000|2021-10-12 09:23:00|20688.4|20568.4|20683.14|20563.14|20688.4|20568.4|20683.14|20563.14|10
1634030590000|2021-10-12 09:23:10|20683|20563|20681.86|20561.86|20683.04|20563.04|20681.86|20561.86|10
1634030600000|2021-10-12 09:23:20|20681.42|20561.42|20680.12|20560.12|20681.51|20561.51|20680.12|20560.12|10
1634030610000|2021-10-12 09:23:30|20680.13|20560.13|20679.48|20559.48|20680.13|20560.13|20679.28|20559.28|9
1634030620000|2021-10-12 09:23:40|20679.5|20559.5|20680.71|20560.71|20680.71|20560.71|20679.44|20559.44|8
1634030630000|2021-10-12 09:23:50|20680.91|20560.91|20678.72|20558.72|20681.72|20561.72|20678.72|20558.72|10
1634030640000|2021-10-12 09:24:00|20679.01|20559.01|20673.68|20553.68|20679.01|20559.01|20673.68|20553.68|9
1634030650000|2021-10-12 09:24:10|20672.28|20552.28|20665.86|20545.86|20672.37|20552.37|20665.86|20545.86|10
1634030660000|2021-10-12 09:24:20|20664.62|20544.62|20663.45|20543.45|20664.78|20544.78|20663.45|20543.45|10
1634030670000|2021-10-12 09:24:30|20663.34|20543.34|20657.28|20537.28|20663.34|20543.34|20657.28|20537.28|10
1634030680000|2021-10-12 09:24:40|20658.37|20538.37|20656.79|20536.79|20658.37|20538.37|20655.85|20535.85|10
1634030690000|2021-10-12 09:24:50|20658.05|20538.05|20657.75|20537.75|20658.08|20538.08|20657.15|20537.15|10
1634030700000|2021-10-12 09:25:00|20659.28|20539.28|20661.38|20541.38|20661.38|20541.38|20657.94|20537.94|10
1634030710000|2021-10-12 09:25:10|20661.48|20541.48|20662.87|20542.87|20663.36|20543.36|20661.48|20541.48|10
1634030720000|2021-10-12 09:25:20|20662.89|20542.89|20661.14|20541.14|20662.89|20542.89|20661.14|20541.14|9
1634030730000|2021-10-12 09:25:30|20660.97|20540.97|20664.16|20544.16|20664.16|20544.16|20660.65|20540.65|9
1634030740000|2021-10-12 09:25:40|20666.6|20546.6|20668.19|20548.19|20668.19|20548.19|20666.6|20546.6|9
1634030750000|2021-10-12 09:25:50|20669.36|20549.36|20676.04|20556.04|20676.04|20556.04|20669.36|20549.36|10
1634030760000|2021-10-12 09:26:00|20676.03|20556.03|20680.46|20560.46|20680.49|20560.49|20676.03|20556.03|10
1634030770000|2021-10-12 09:26:10|20681.34|20561.34|20680.85|20560.85|20681.36|20561.36|20680.85|20560.85|10
1634030780000|2021-10-12 09:26:20|20680.38|20560.38|20679.01|20559.01|20681.38|20561.38|20679.01|20559.01|10
1634030790000|2021-10-12 09:26:30|20678.38|20558.38|20677.41|20557.41|20678.38|20558.38|20677.35|20557.35|10
1634030800000|2021-10-12 09:26:40|20677.55|20557.55|20678.13|20558.13|20678.28|20558.28|20677.55|20557.55|10
1634030810000|2021-10-12 09:26:50|20678.44|20558.44|20680.61|20560.61|20680.7|20560.7|20678.44|20558.44|10
1634030820000|2021-10-12 09:27:00|20680.45|20560.45|20678.86|20558.86|20680.59|20560.59|20678.81|20558.81|10
1634030830000|2021-10-12 09:27:10|20678.19|20558.19|20679.43|20559.43|20679.45|20559.45|20678.19|20558.19|10
1634030840000|2021-10-12 09:27:20|20678.63|20558.63|20677.92|20557.92|20678.63|20558.63|20677.66|20557.66|10
1634030850000|2021-10-12 09:27:30|20677.88|20557.88|20678.12|20558.12|20678.6|20558.6|20677.88|20557.88|8
1634030860000|2021-10-12 09:27:40|20678.32|20558.32|20685.14|20565.14|20685.14|20565.14|20678.32|20558.32|10
1634030870000|2021-10-12 09:27:50|20684.88|20564.88|20687.88|20567.88|20687.88|20567.88|20684.88|20564.88|9
1634030880000|2021-10-12 09:28:00|20687.38|20567.38|20686.86|20566.86|20687.56|20567.56|20686.63|20566.63|10
1634030890000|2021-10-12 09:28:10|20687.09|20567.09|20690.48|20570.48|20690.48|20570.48|20687.09|20567.09|10
1634030900000|2021-10-12 09:28:20|20690.59|20570.59|20696.26|20576.26|20696.26|20576.26|20690.29|20570.29|10
1634030910000|2021-10-12 09:28:30|20696.82|20576.82|20698|20578|20698.5|20578.5|20696.82|20576.82|10
1634030920000|2021-10-12 09:28:40|20697.17|20577.17|20696.3|20576.3|20697.29|20577.29|20696.22|20576.22|10
1634030930000|2021-10-12 09:28:50|20695.52|20575.52|20695.78|20575.78|20696.17|20576.17|20694.8|20574.8|10
1634030940000|2021-10-12 09:29:00|20695.74|20575.74|20696.85|20576.85|20696.85|20576.85|20695.23|20575.23|10
1634030950000|2021-10-12 09:29:10|20696.58|20576.58|20695.47|20575.47|20696.62|20576.62|20695.47|20575.47|10
1634030960000|2021-10-12 09:29:20|20695.28|20575.28|20693.35|20573.35|20695.28|20575.28|20693.35|20573.35|10
1634030970000|2021-10-12 09:29:30|20693.99|20573.99|20692.18|20572.18|20693.99|20573.99|20692.06|20572.06|10
1634030980000|2021-10-12 09:29:40|20691.89|20571.89|20692.92|20572.92|20692.92|20572.92|20691.47|20571.47|10
1634030990000|2021-10-12 09:29:50|20693.08|20573.08|20692.02|20572.02|20693.37|20573.37|20692.02|20572.02|9
1634031000000|2021-10-12 09:30:00|20692.03|20572.03|20689.53|20569.53|20692.07|20572.07|20689.53|20569.53|10
1634031010000|2021-10-12 09:30:10|20689.67|20569.67|20686.37|20566.37|20689.67|20569.67|20686.37|20566.37|10
1634031020000|2021-10-12 09:30:20|20686.26|20566.26|20681.61|20561.61|20686.26|20566.26|20681.61|20561.61|10
1634031030000|2021-10-12 09:30:30|20680|20560|20675.98|20555.98|20680|20560|20675.98|20555.98|10
1634031040000|2021-10-12 09:30:40|20675.31|20555.31|20669.29|20549.29|20675.32|20555.32|20669.29|20549.29|10
1634031050000|2021-10-12 09:30:50|20669.37|20549.37|20661.77|20541.77|20669.37|20549.37|20661.77|20541.77|10
1634031060000|2021-10-12 09:31:00|20661.17|20541.17|20657.23|20537.23|20661.31|20541.31|20657.11|20537.11|10
1634031070000|2021-10-12 09:31:10|20657.4|20537.4|20653.21|20533.21|20657.4|20537.4|20653.21|20533.21|10
1634031080000|2021-10-12 09:31:20|20653.29|20533.29|20651.48|20531.48|20653.54|20533.54|20651.48|20531.48|10
1634031090000|2021-10-12 09:31:30|20650.71|20530.71|20651.89|20531.89|20653.85|20533.85|20650.52|20530.52|10
1634031100000|2021-10-12 09:31:40|20652.32|20532.32|20657.47|20537.47|20657.47|20537.47|20651.8|20531.8|10
1634031110000|2021-10-12 09:31:50|20657.91|20537.91|20661.16|20541.16|20661.59|20541.59|20657.91|20537.91|10
1634031120000|2021-10-12 09:32:00|20660.38|20540.38|20663.67|20543.67|20663.79|20543.79|20660.38|20540.38|10
1634031130000|2021-10-12 09:32:10|20663.81|20543.81|20664.2|20544.2|20665.02|20545.02|20663.8|20543.8|9
1634031140000|2021-10-12 09:32:20|20664.52|20544.52|20666.58|20546.58|20666.58|20546.58|20664.33|20544.33|9
1634031150000|2021-10-12 09:32:30|20666.49|20546.49|20671.35|20551.35|20671.35|20551.35|20666.49|20546.49|10
1634031160000|2021-10-12 09:32:40|20671.36|20551.36|20670.85|20550.85|20671.46|20551.46|20670.46|20550.46|10
1634031170000|2021-10-12 09:32:50|20670.95|20550.95|20675.03|20555.03|20675.03|20555.03|20670.95|20550.95|9
1634031180000|2021-10-12 09:33:00|20675.31|20555.31|20675.33|20555.33|20675.33|20555.33|20674.32|20554.32|10
1634031190000|2021-10-12 09:33:10|20675.75|20555.75|20678.73|20558.73|20678.83|20558.83|20675.75|20555.75|10
1634031200000|2021-10-12 09:33:20|20678.32|20558.32|20680.27|20560.27|20680.27|20560.27|20678.32|20558.32|10
1634031210000|2021-10-12 09:33:30|20680.62|20560.62|20688.26|20568.26|20688.26|20568.26|20680.62|20560.62|10
1634031220000|2021-10-12 09:33:40|20688.39|20568.39|20691.5|20571.5|20691.5|20571.5|20688.39|20568.39|10
1634031230000|2021-10-12 09:33:50|20693.44|20573.44|20698.87|20578.87|20698.87|20578.87|20693.44|20573.44|10
1634031240000|2021-10-12 09:34:00|20698.78|20578.78|20704.24|20584.24|20704.24|20584.24|20698.25|20578.25|10
1634031250000|2021-10-12 09:34:10|20704.43|20584.43|20709.13|20589.13|20709.13|20589.13|20704.43|20584.43|10
1634031260000|2021-10-12 09:34:20|20709.41|20589.41|20708.7|20588.7|20710.26|20590.26|20708.7|20588.7|10
1634031270000|2021-10-12 09:34:30|20709.81|20589.81|20712.69|20592.69|20712.92|20592.92|20709.81|20589.81|10
1634031280000|2021-10-12 09:34:40|20713.14|20593.14|20713.87|20593.87|20714.22|20594.22|20713.14|20593.14|10
1634031290000|2021-10-12 09:34:50|20714.49|20594.49|20719.68|20599.68|20719.68|20599.68|20714.49|20594.49|8
1634031300000|2021-10-12 09:35:00|20719.48|20599.48|20719.99|20599.99|20719.99|20599.99|20719.43|20599.43|9
1634031310000|2021-10-12 09:35:10|20719.19|20599.19|20723.67|20603.67|20723.67|20603.67|20719.19|20599.19|10
1634031320000|2021-10-12 09:35:20|20723.34|20603.34|20728.58|20608.58|20728.58|20608.58|20723.33|20603.33|10
1634031330000|2021-10-12 09:35:30|20728.53|20608.53|20726.8|20606.8|20729.27|20609.27|20726.8|20606.8|10
1634031340000|2021-10-12 09:35:40|20726.97|20606.97|20724.97|20604.97|20726.97|20606.97|20724.97|20604.97|10
1634031350000|2021-10-12 09:35:50|20723.74|20603.74|20719.21|20599.21|20723.74|20603.74|20718.08|20598.08|10
1634031360000|2021-10-12 09:36:00|20719.49|20599.49|20721.43|20601.43|20721.43|20601.43|20719.46|20599.46|10
1634031370000|2021-10-12 09:36:10|20721.27|20601.27|20718.09|20598.09|20721.27|20601.27|20718.09|20598.09|7
1634031380000|2021-10-12 09:36:20|20718.03|20598.03|20713.01|20593.01|20718.03|20598.03|20713.01|20593.01|10
1634031390000|2021-10-12 09:36:30|20713.68|20593.68|20708.91|20588.91|20713.68|20593.68|20708.91|20588.91|9
1634031400000|2021-10-12 09:36:40|20708.42|20588.42|20705.23|20585.23|20708.62|20588.62|20705.23|20585.23|10
1634031410000|2021-10-12 09:36:50|20704.68|20584.68|20705.41|20585.41|20706.66|20586.66|20704.61|20584.61|10
1634031420000|2021-10-12 09:37:00|20705.92|20585.92|20709.95|20589.95|20710.57|20590.57|20705.85|20585.85|9
1634031430000|2021-10-12 09:37:10|20710.35|20590.35|20714.98|20594.98|20715.04|20595.04|20710.19|20590.19|10
1634031440000|2021-10-12 09:37:20|20714.73|20594.73|20717.74|20597.74|20717.83|20597.83|20714.68|20594.68|10
1634031450000|2021-10-12 09:37:30|20717.89|20597.89|20719.62|20599.62|20719.8|20599.8|20717.71|20597.71|10
1634031460000|2021-10-12 09:37:40|20719.1|20599.1|20716.49|20596.49|20719.1|20599.1|20716.49|20596.49|9
1634031470000|2021-10-12 09:37:50|20716.51|20596.51|20713.89|20593.89|20716.51|20596.51|20713.89|20593.89|9
1634031480000|2021-10-12 09:38:00|20714.17|20594.17|20715.28|20595.28|20715.46|20595.46|20713.89|20593.89|10
1634031490000|2021-10-12 09:38:10|20715.15|20595.15|20714.9|20594.9|20716.48|20596.48|20714.9|20594.9|10
1634031500000|2021-10-12 09:38:20|20715.65|20595.65|20716.09|20596.09|20716.34|20596.34|20715.65|20595.65|10
1634031510000|2021-10-12 09:38:30|20716.23|20596.23|20713.48|20593.48|20716.5|20596.5|20713.48|20593.48|8
1634031520000|2021-10-12 09:38:40|20713.34|20593.34|20707.3|20587.3|20713.34|20593.34|20707.3|20587.3|10
1634031530000|2021-10-12 09:38:50|20708.12|20588.12|20708.35|20588.35|20709.79|20589.79|20708.12|20588.12|10
1634031540000|2021-10-12 09:39:00|20708.3|20588.3|20704.96|20584.96|20708.3|20588.3|20704.85|20584.85|10
1634031550000|2021-10-12 09:39:10|20705.32|20585.32|20701.04|20581.04|20705.54|20585.54|20701.04|20581.04|10
1634031560000|2021-10-12 09:39:20|20701.99|20581.99|20697.37|20577.37|20701.99|20581.99|20697.09|20577.09|10
1634031570000|2021-10-12 09:39:30|20696.61|20576.61|20695.96|20575.96|20696.77|20576.77|20695.84|20575.84|10
1634031580000|2021-10-12 09:39:40|20696.14|20576.14|20696.46|20576.46|20697.14|20577.14|20695.86|20575.86|10
1634031590000|2021-10-12 09:39:50|20696.69|20576.69|20696.84|20576.84|20698.65|20578.65|20696.67|20576.67|10
1634031600000|2021-10-12 09:40:00|20696.21|20576.21|20695.9|20575.9|20696.21|20576.21|20695.59|20575.59|10
1634031610000|2021-10-12 09:40:10|20696.8|20576.8|20696.71|20576.71|20697.47|20577.47|20696.48|20576.48|10
1634031620000|2021-10-12 09:40:20|20696.52|20576.52|20692.03|20572.03|20696.52|20576.52|20691.67|20571.67|10
1634031630000|2021-10-12 09:40:30|20691.78|20571.78|20688.85|20568.85|20691.78|20571.78|20688.65|20568.65|10
1634031640000|2021-10-12 09:40:40|20688.68|20568.68|20686.51|20566.51|20688.69|20568.69|20686.51|20566.51|10
1634031650000|2021-10-12 09:40:50|20686.8|20566.8|20683.8|20563.8|20686.8|20566.8|20683.8|20563.8|10
1634031660000|2021-10-12 09:41:00|20683.44|20563.44|20679.89|20559.89|20683.9|20563.9|20679.13|20559.13|10
1634031670000|2021-10-12 09:41:10|20679.8|20559.8|20683.59|20563.59|20683.59|20563.59|20679.8|20559.8|10
1634031680000|2021-10-12 09:41:20|20683.42|20563.42|20681.83|20561.83|20683.88|20563.88|20681.83|20561.83|10
1634031690000|2021-10-12 09:41:30|20681.98|20561.98|20682.06|20562.06|20682.06|20562.06|20681.08|20561.08|10
1634031700000|2021-10-12 09:41:40|20682.7|20562.7|20684.17|20564.17|20684.19|20564.19|20682.7|20562.7|9
1634031710000|2021-10-12 09:41:50|20684.05|20564.05|20684.44|20564.44|20685.86|20565.86|20683.39|20563.39|10
1634031720000|2021-10-12 09:42:00|20685.16|20565.16|20686.85|20566.85|20686.85|20566.85|20685.16|20565.16|10
1634031730000|2021-10-12 09:42:10|20686.62|20566.62|20692.81|20572.81|20692.81|20572.81|20686.52|20566.52|9
1634031740000|2021-10-12 09:42:20|20693.39|20573.39|20691.27|20571.27|20693.39|20573.39|20691.18|20571.18|10
1634031750000|2021-10-12 09:42:30|20691.99|20571.99|20691.74|20571.74|20691.99|20571.99|20690.57|20570.57|10
1634031760000|2021-10-12 09:42:40|20691.79|20571.79|20699.32|20579.32|20699.32|20579.32|20691.79|20571.79|10
1634031770000|2021-10-12 09:42:50|20699.95|20579.95|20706.13|20586.13|20706.13|20586.13|20699.95|20579.95|10
1634031780000|2021-10-12 09:43:00|20706.9|20586.9|20706.6|20586.6|20708.44|20588.44|20706.6|20586.6|10
1634031790000|2021-10-12 09:43:10|20706.19|20586.19|20700.42|20580.42|20706.6|20586.6|20700.42|20580.42|10
1634031800000|2021-10-12 09:43:20|20699.07|20579.07|20695.51|20575.51|20699.07|20579.07|20695.51|20575.51|9
1634031810000|2021-10-12 09:43:30|20695.21|20575.21|20689.32|20569.32|20695.21|20575.21|20689.32|20569.32|10
1634031820000|2021-10-12 09:43:40|20689.52|20569.52|20685.91|20565.91|20689.55|20569.55|20685.91|20565.91|10
1634031830000|2021-10-12 09:43:50|20686.79|20566.79|20678.17|20558.17|20686.79|20566.79|20678.17|20558.17|10
1634031840000|2021-10-12 09:44:00|20677.99|20557.99|20675.07|20555.07|20677.99|20557.99|20674.57|20554.57|10
1634031850000|2021-10-12 09:44:10|20674.72|20554.72|20670.36|20550.36|20674.72|20554.72|20670.36|20550.36|10
1634031860000|2021-10-12 09:44:20|20670.08|20550.08|20668.61|20548.61|20670.08|20550.08|20668.19|20548.19|10
1634031870000|2021-10-12 09:44:30|20669.08|20549.08|20669.81|20549.81|20670.23|20550.23|20669.08|20549.08|10
1634031880000|2021-10-12 09:44:40|20669.76|20549.76|20668.22|20548.22|20669.8|20549.8|20667.51|20547.51|9
1634031890000|2021-10-12 09:44:50|20668.05|20548.05|20669.12|20549.12|20669.12|20549.12|20667.2|20547.2|9
1634031900000|2021-10-12 09:45:00|20668.5|20548.5|20664.48|20544.48|20668.5|20548.5|20664.48|20544.48|10
1634031910000|2021-10-12 09:45:10|20664.12|20544.12|20661.54|20541.54|20664.12|20544.12|20661.54|20541.54|10
1634031920000|2021-10-12 09:45:20|20661.28|20541.28|20653.76|20533.76|20661.28|20541.28|20653.76|20533.76|10
1634031930000|2021-10-12 09:45:30|20653.91|20533.91|20652.51|20532.51|20653.91|20533.91|20651.97|20531.97|10
1634031940000|2021-10-12 09:45:40|20651.08|20531.08|20651.2|20531.2|20653.07|20533.07|20650.03|20530.03|10
1634031950000|2021-10-12 09:45:50|20651.65|20531.65|20657.31|20537.31|20657.41|20537.41|20651.65|20531.65|10
1634031960000|2021-10-12 09:46:00|20657.8|20537.8|20663.25|20543.25|20663.25|20543.25|20657.8|20537.8|10
1634031970000|2021-10-12 09:46:10|20663.31|20543.31|20663.3|20543.3|20664.35|20544.35|20663.3|20543.3|10
1634031980000|2021-10-12 09:46:20|20663.35|20543.35|20668.49|20548.49|20668.49|20548.49|20663.35|20543.35|10
1634031990000|2021-10-12 09:46:30|20668.93|20548.93|20676.01|20556.01|20676.01|20556.01|20668.93|20548.93|10
1634032000000|2021-10-12 09:46:40|20677.33|20557.33|20680.54|20560.54|20680.54|20560.54|20677.33|20557.33|10
1634032010000|2021-10-12 09:46:50|20681.18|20561.18|20685.58|20565.58|20685.58|20565.58|20681.18|20561.18|9
1634032020000|2021-10-12 09:47:00|20685.74|20565.74|20688.04|20568.04|20688.8|20568.8|20685.74|20565.74|10
1634032030000|2021-10-12 09:47:10|20691.89|20571.89|20696.29|20576.29|20696.29|20576.29|20691.89|20571.89|10
1634032040000|2021-10-12 09:47:20|20696.17|20576.17|20695.8|20575.8|20696.9|20576.9|20695.8|20575.8|10
1634032050000|2021-10-12 09:47:30|20695.98|20575.98|20693.18|20573.18|20695.98|20575.98|20693.18|20573.18|10
1634032060000|2021-10-12 09:47:40|20693.11|20573.11|20695.91|20575.91|20695.91|20575.91|20693.11|20573.11|10
1634032070000|2021-10-12 09:47:50|20696.25|20576.25|20696.29|20576.29|20697.45|20577.45|20695.69|20575.69|9
1634032080000|2021-10-12 09:48:00|20695.85|20575.85|20693.2|20573.2|20695.85|20575.85|20693.2|20573.2|10
1634032090000|2021-10-12 09:48:10|20692.97|20572.97|20686.38|20566.38|20692.97|20572.97|20686.38|20566.38|10
1634032100000|2021-10-12 09:48:20|20686.37|20566.37|20684.26|20564.26|20686.37|20566.37|20684.26|20564.26|10
1634032110000|2021-10-12 09:48:30|20683.76|20563.76|20679.68|20559.68|20683.76|20563.76|20679.67|20559.67|10
1634032120000|2021-10-12 09:48:40|20679.11|20559.11|20677.96|20557.96|20679.11|20559.11|20677.34|20557.34|9
1634032130000|2021-10-12 09:48:50|20677.4|20557.4|20676.26|20556.26|20677.4|20557.4|20675.05|20555.05|10
1634032140000|2021-10-12 09:49:00|20675.63|20555.63|20674.21|20554.21|20676.13|20556.13|20673.92|20553.92|10
1634032150000|2021-10-12 09:49:10|20672.67|20552.67|20658.5|20538.5|20672.67|20552.67|20658.5|20538.5|10
1634032160000|2021-10-12 09:49:20|20658.13|20538.13|20650.08|20530.08|20658.13|20538.13|20650.08|20530.08|10
1634032170000|2021-10-12 09:49:30|20649.61|20529.61|20641.68|20521.68|20649.61|20529.61|20641.06|20521.06|10
1634032180000|2021-10-12 09:49:40|20641.67|20521.67|20632.73|20512.73|20641.67|20521.67|20632.73|20512.73|10
1634032190000|2021-10-12 09:49:50|20633.36|20513.36|20632.29|20512.29|20634.05|20514.05|20632.14|20512.14|10
1634032200000|2021-10-12 09:50:00|20631.9|20511.9|20629.45|20509.45|20631.9|20511.9|20629.19|20509.19|10
1634032210000|2021-10-12 09:50:10|20629.27|20509.27|20632.64|20512.64|20632.77|20512.77|20629.12|20509.12|10
1634032220000|2021-10-12 09:50:20|20632.81|20512.81|20630.05|20510.05|20632.81|20512.81|20630.05|20510.05|9
1634032230000|2021-10-12 09:50:30|20629.02|20509.02|20625.82|20505.82|20629.02|20509.02|20625.67|20505.67|10
1634032240000|2021-10-12 09:50:40|20625.84|20505.84|20620.46|20500.46|20625.84|20505.84|20620.46|20500.46|10
1634032250000|2021-10-12 09:50:50|20619.66|20499.66|20613.39|20493.39|20619.66|20499.66|20613.39|20493.39|10
1634032260000|2021-10-12 09:51:00|20614.03|20494.03|20605.96|20485.96|20614.03|20494.03|20605.96|20485.96|10
1634032270000|2021-10-12 09:51:10|20605.08|20485.08|20599.14|20479.14|20605.08|20485.08|20597.84|20477.84|10
1634032280000|2021-10-12 09:51:20|20597.97|20477.97|20597.87|20477.87|20598.43|20478.43|20596.78|20476.78|10
1634032290000|2021-10-12 09:51:30|20598.12|20478.12|20596.22|20476.22|20598.54|20478.54|20596.18|20476.18|10
1634032300000|2021-10-12 09:51:40|20595.94|20475.94|20592.59|20472.59|20595.94|20475.94|20592.29|20472.29|10
1634032310000|2021-10-12 09:51:50|20592.37|20472.37|20592.44|20472.44|20592.89|20472.89|20591.89|20471.89|10
1634032320000|2021-10-12 09:52:00|20592.77|20472.77|20589.59|20469.59|20592.77|20472.77|20589.59|20469.59|10
1634032330000|2021-10-12 09:52:10|20589.92|20469.92|20593.32|20473.32|20593.57|20473.57|20589.56|20469.56|9
1634032340000|2021-10-12 09:52:20|20593.24|20473.24|20597.08|20477.08|20597.08|20477.08|20592.72|20472.72|10
1634032350000|2021-10-12 09:52:30|20598.97|20478.97|20599.81|20479.81|20601.26|20481.26|20598.97|20478.97|10
1634032360000|2021-10-12 09:52:40|20599.73|20479.73|20601.16|20481.16|20602.55|20482.55|20599.43|20479.43|10
1634032370000|2021-10-12 09:52:50|20601.19|20481.19|20598.57|20478.57|20601.19|20481.19|20598.57|20478.57|9
1634032380000|2021-10-12 09:53:00|20597.73|20477.73|20594.63|20474.63|20598.14|20478.14|20594.63|20474.63|10
1634032390000|2021-10-12 09:53:10|20594.57|20474.57|20583.58|20463.58|20594.57|20474.57|20583.58|20463.58|10
1634032400000|2021-10-12 09:53:20|20583.2|20463.2|20586.59|20466.59|20586.59|20466.59|20583.2|20463.2|10
1634032410000|2021-10-12 09:53:30|20587.73|20467.73|20587.98|20467.98|20587.98|20467.98|20586.89|20466.89|10
1634032420000|2021-10-12 09:53:40|20590.18|20470.18|20590.72|20470.72|20590.72|20470.72|20589.87|20469.87|9
1634032430000|2021-10-12 09:53:50|20590.21|20470.21|20589.04|20469.04|20590.31|20470.31|20588.7|20468.7|10
1634032440000|2021-10-12 09:54:00|20588.28|20468.28|20590.14|20470.14|20590.14|20470.14|20588.07|20468.07|10
1634032450000|2021-10-12 09:54:10|20589.97|20469.97|20591.29|20471.29|20592.25|20472.25|20589.97|20469.97|10
1634032460000|2021-10-12 09:54:20|20591.67|20471.67|20589.6|20469.6|20592.11|20472.11|20589.51|20469.51|10
1634032470000|2021-10-12 09:54:30|20589.53|20469.53|20588.07|20468.07|20589.53|20469.53|20587.32|20467.32|10
1634032480000|2021-10-12 09:54:40|20588.63|20468.63|20585.34|20465.34|20588.63|20468.63|20585.27|20465.27|10
1634032490000|2021-10-12 09:54:50|20585.17|20465.17|20584.06|20464.06|20585.57|20465.57|20584.06|20464.06|10
1634032500000|2021-10-12 09:55:00|20583.83|20463.83|20583.38|20463.38|20583.9|20463.9|20583.32|20463.32|9
1634032510000|2021-10-12 09:55:10|20583.18|20463.18|20581.3|20461.3|20583.49|20463.49|20580.27|20460.27|9
1634032520000|2021-10-12 09:55:20|20581.45|20461.45|20580.51|20460.51|20582.22|20462.22|20580.51|20460.51|10
1634032530000|2021-10-12 09:55:30|20578.61|20458.61|20578.56|20458.56|20579.54|20459.54|20578.42|20458.42|10
1634032540000|2021-10-12 09:55:40|20575.25|20455.25|20569.05|20449.05|20575.25|20455.25|20569.05|20449.05|10
1634032550000|2021-10-12 09:55:50|20567.39|20447.39|20555.09|20435.09|20567.39|20447.39|20555.09|20435.09|10
1634032560000|2021-10-12 09:56:00|20552.05|20432.05|20504.1|20384.1|20552.05|20432.05|20504.1|20384.1|10
1634032570000|2021-10-12 09:56:10|20500.15|20380.15|20456.87|20336.87|20500.15|20380.15|20456.87|20336.87|10
1634032580000|2021-10-12 09:56:20|20456.1|20336.1|20462.52|20342.52|20462.52|20342.52|20455.61|20335.61|10
1634032590000|2021-10-12 09:56:30|20466.11|20346.11|20473.38|20353.38|20474.51|20354.51|20465.9|20345.9|10
1634032600000|2021-10-12 09:56:40|20476.96|20356.96|20483.19|20363.19|20483.19|20363.19|20475.46|20355.46|10
1634032610000|2021-10-12 09:56:50|20477.77|20357.77|20466.7|20346.7|20477.77|20357.77|20466.7|20346.7|10
1634032620000|2021-10-12 09:57:00|20468.03|20348.03|20460.42|20340.42|20468.09|20348.09|20460.42|20340.42|10
1634032630000|2021-10-12 09:57:10|20459.23|20339.23|20447.68|20327.68|20459.23|20339.23|20447.68|20327.68|10
1634032640000|2021-10-12 09:57:20|20447.41|20327.41|20417.52|20297.52|20447.73|20327.73|20417.52|20297.52|10
1634032650000|2021-10-12 09:57:30|20417.11|20297.11|20396.29|20276.29|20417.39|20297.39|20396.29|20276.29|10
1634032660000|2021-10-12 09:57:40|20395.68|20275.68|20384.45|20264.45|20397.33|20277.33|20384.45|20264.45|10
1634032670000|2021-10-12 09:57:50|20380.57|20260.57|20394.78|20274.78|20394.78|20274.78|20380.23|20260.23|10
1634032680000|2021-10-12 09:58:00|20397.4|20277.4|20391.5|20271.5|20398.82|20278.82|20391.5|20271.5|10
1634032690000|2021-10-12 09:58:10|20395.39|20275.39|20399.04|20279.04|20400.78|20280.78|20395.39|20275.39|10
1634032700000|2021-10-12 09:58:20|20400.32|20280.32|20399.37|20279.37|20401.39|20281.39|20399.04|20279.04|10
1634032710000|2021-10-12 09:58:30|20397.77|20277.77|20389.77|20269.77|20397.77|20277.77|20389.77|20269.77|10
1634032720000|2021-10-12 09:58:40|20388.31|20268.31|20401.21|20281.21|20401.21|20281.21|20388.31|20268.31|10
1634032730000|2021-10-12 09:58:50|20401.54|20281.54|20409.38|20289.38|20409.38|20289.38|20401.54|20281.54|10
1634032740000|2021-10-12 09:59:00|20409.29|20289.29|20415.22|20295.22|20418.11|20298.11|20409.29|20289.29|10
1634032750000|2021-10-12 09:59:10|20414.89|20294.89|20410.88|20290.88|20414.89|20294.89|20408.39|20288.39|10
1634032760000|2021-10-12 09:59:20|20410.8|20290.8|20413.86|20293.86|20414.25|20294.25|20410.8|20290.8|10
1634032770000|2021-10-12 09:59:30|20415.12|20295.12|20422.44|20302.44|20423.66|20303.66|20414.03|20294.03|10
1634032780000|2021-10-12 09:59:40|20423.2|20303.2|20436.71|20316.71|20436.71|20316.71|20423.2|20303.2|10
1634032790000|2021-10-12 09:59:50|20438.49|20318.49|20448.49|20328.49|20448.49|20328.49|20438.49|20318.49|10
1634032800000|2021-10-12 10:00:00|20450.34|20330.34|20448.89|20328.89|20453.98|20333.98|20448.89|20328.89|10
1634032810000|2021-10-12 10:00:10|20448.63|20328.63|20442.75|20322.75|20448.63|20328.63|20442.75|20322.75|10
1634032820000|2021-10-12 10:00:20|20437.66|20317.66|20431.63|20311.63|20438.11|20318.11|20430.92|20310.92|10
1634032830000|2021-10-12 10:00:30|20431.96|20311.96|20432.5|20312.5|20434.93|20314.93|20431.69|20311.69|9
1634032840000|2021-10-12 10:00:40|20433.52|20313.52|20434.36|20314.36|20436.83|20316.83|20433.52|20313.52|10
1634032850000|2021-10-12 10:00:50|20433.31|20313.31|20432.25|20312.25|20434.02|20314.02|20432.24|20312.24|10
1634032860000|2021-10-12 10:01:00|20431.3|20311.3|20428.12|20308.12|20432.73|20312.73|20428.12|20308.12|10
1634032870000|2021-10-12 10:01:10|20427.94|20307.94|20416.22|20296.22|20428.13|20308.13|20416.22|20296.22|10
1634032880000|2021-10-12 10:01:20|20416.24|20296.24|20388.89|20268.89|20416.24|20296.24|20388.89|20268.89|10
1634032890000|2021-10-12 10:01:30|20387.43|20267.43|20366.13|20246.13|20387.43|20267.43|20366.13|20246.13|10
1634032900000|2021-10-12 10:01:40|20366.31|20246.31|20365.41|20245.41|20366.31|20246.31|20363.29|20243.29|9
1634032910000|2021-10-12 10:01:50|20365.02|20245.02|20364.72|20244.72|20366.38|20246.38|20364.54|20244.54|10
1634032920000|2021-10-12 10:02:00|20364.69|20244.69|20381.47|20261.47|20381.47|20261.47|20364.69|20244.69|10
1634032930000|2021-10-12 10:02:10|20381.54|20261.54|20382.3|20262.3|20384.88|20264.88|20381.54|20261.54|10
1634032940000|2021-10-12 10:02:20|20383.22|20263.22|20390.11|20270.11|20390.11|20270.11|20382.95|20262.95|10
1634032950000|2021-10-12 10:02:30|20392.71|20272.71|20403.83|20283.83|20403.83|20283.83|20392.71|20272.71|10
1634032960000|2021-10-12 10:02:40|20405.15|20285.15|20408.08|20288.08|20408.08|20288.08|20403.7|20283.7|10
1634032970000|2021-10-12 10:02:50|20406.81|20286.81|20414.59|20294.59|20414.59|20294.59|20406.67|20286.67|10
1634032980000|2021-10-12 10:03:00|20414.71|20294.71|20419.05|20299.05|20420.37|20300.37|20414.41|20294.41|10
1634032990000|2021-10-12 10:03:10|20419.46|20299.46|20418.44|20298.44|20420.56|20300.56|20418.27|20298.27|10
1634033000000|2021-10-12 10:03:20|20422.58|20302.58|20421.63|20301.63|20422.58|20302.58|20419.04|20299.04|10
1634033010000|2021-10-12 10:03:30|20420.77|20300.77|20430.07|20310.07|20430.07|20310.07|20420.77|20300.77|10
1634033020000|2021-10-12 10:03:40|20432.88|20312.88|20440.99|20320.99|20440.99|20320.99|20432.4|20312.4|10
1634033030000|2021-10-12 10:03:50|20441.06|20321.06|20449.21|20329.21|20449.21|20329.21|20440.94|20320.94|10
1634033040000|2021-10-12 10:04:00|20450.81|20330.81|20458.04|20338.04|20458.04|20338.04|20450.81|20330.81|10
1634033050000|2021-10-12 10:04:10|20459.16|20339.16|20459.1|20339.1|20459.25|20339.25|20456.28|20336.28|10
1634033060000|2021-10-12 10:04:20|20459.76|20339.76|20459.37|20339.37|20459.87|20339.87|20458.55|20338.55|10
1634033070000|2021-10-12 10:04:30|20460.23|20340.23|20462.46|20342.46|20462.76|20342.76|20460.23|20340.23|10
1634033080000|2021-10-12 10:04:40|20462.42|20342.42|20459.92|20339.92|20462.42|20342.42|20459.33|20339.33|9
1634033090000|2021-10-12 10:04:50|20458.62|20338.62|20452.8|20332.8|20458.62|20338.62|20452.8|20332.8|10
1634033100000|2021-10-12 10:05:00|20453.11|20333.11|20452.39|20332.39|20454.91|20334.91|20452.33|20332.33|10
1634033110000|2021-10-12 10:05:10|20451.98|20331.98|20447.46|20327.46|20452.87|20332.87|20447.46|20327.46|10
1634033120000|2021-10-12 10:05:20|20449.53|20329.53|20446.86|20326.86|20449.55|20329.55|20446.15|20326.15|10
1634033130000|2021-10-12 10:05:30|20446.48|20326.48|20441.43|20321.43|20446.51|20326.51|20441.43|20321.43|10
1634033140000|2021-10-12 10:05:40|20439.81|20319.81|20429.54|20309.54|20439.81|20319.81|20429.54|20309.54|10
1634033150000|2021-10-12 10:05:50|20430.16|20310.16|20434.13|20314.13|20434.58|20314.58|20430.16|20310.16|10
1634033160000|2021-10-12 10:06:00|20434.25|20314.25|20427.93|20307.93|20434.25|20314.25|20427.93|20307.93|10
1634033170000|2021-10-12 10:06:10|20429.33|20309.33|20426.31|20306.31|20430.07|20310.07|20426.31|20306.31|10
1634033180000|2021-10-12 10:06:20|20426.13|20306.13|20421.4|20301.4|20426.13|20306.13|20420.62|20300.62|10
1634033190000|2021-10-12 10:06:30|20420.98|20300.98|20415.17|20295.17|20421.32|20301.32|20415.17|20295.17|10
1634033200000|2021-10-12 10:06:40|20414.66|20294.66|20406.66|20286.66|20414.68|20294.68|20406.66|20286.66|10
1634033210000|2021-10-12 10:06:50|20408.08|20288.08|20404.43|20284.43|20408.36|20288.36|20404.43|20284.43|10
1634033220000|2021-10-12 10:07:00|20404.33|20284.33|20403.04|20283.04|20405.17|20285.17|20402.91|20282.91|10
1634033230000|2021-10-12 10:07:10|20402.12|20282.12|20398.33|20278.33|20403.09|20283.09|20398.33|20278.33|10
1634033240000|2021-10-12 10:07:20|20397.88|20277.88|20392.15|20272.15|20397.88|20277.88|20392.15|20272.15|10
1634033250000|2021-10-12 10:07:30|20391.96|20271.96|20394.94|20274.94|20394.94|20274.94|20390.07|20270.07|10
1634033260000|2021-10-12 10:07:40|20394.55|20274.55|20397.69|20277.69|20397.69|20277.69|20393.05|20273.05|10
1634033270000|2021-10-12 10:07:50|20397.28|20277.28|20400.46|20280.46|20400.46|20280.46|20397.28|20277.28|10
1634033280000|2021-10-12 10:08:00|20400.14|20280.14|20403.47|20283.47|20403.69|20283.69|20400.14|20280.14|10
1634033290000|2021-10-12 10:08:10|20403.27|20283.27|20401.71|20281.71|20403.27|20283.27|20401.71|20281.71|10
1634033300000|2021-10-12 10:08:20|20402.29|20282.29|20402.62|20282.62|20403.23|20283.23|20402.23|20282.23|10
1634033310000|2021-10-12 10:08:30|20402.06|20282.06|20402.98|20282.98|20402.98|20282.98|20401.27|20281.27|8
1634033320000|2021-10-12 10:08:40|20403.83|20283.83|20405.81|20285.81|20406.58|20286.58|20403.83|20283.83|10
1634033330000|2021-10-12 10:08:50|20405.88|20285.88|20408.23|20288.23|20408.78|20288.78|20405.47|20285.47|10
1634033340000|2021-10-12 10:09:00|20408.62|20288.62|20401.4|20281.4|20409.23|20289.23|20401.4|20281.4|9
1634033350000|2021-10-12 10:09:10|20401.17|20281.17|20397.13|20277.13|20401.17|20281.17|20396.96|20276.96|10
1634033360000|2021-10-12 10:09:20|20397.08|20277.08|20392.97|20272.97|20397.08|20277.08|20392.97|20272.97|10
1634033370000|2021-10-12 10:09:30|20392.05|20272.05|20382.81|20262.81|20392.05|20272.05|20382.81|20262.81|10
1634033380000|2021-10-12 10:09:40|20383.97|20263.97|20384.22|20264.22|20385.82|20265.82|20383.94|20263.94|10
1634033390000|2021-10-12 10:09:50|20384.19|20264.19|20385.45|20265.45|20386.01|20266.01|20384.19|20264.19|10
1634033400000|2021-10-12 10:10:00|20384.8|20264.8|20381.91|20261.91|20385.05|20265.05|20381.91|20261.91|10
1634033410000|2021-10-12 10:10:10|20380.75|20260.75|20377.46|20257.46|20380.75|20260.75|20377.31|20257.31|10
1634033420000|2021-10-12 10:10:20|20377.5|20257.5|20374.97|20254.97|20377.5|20257.5|20374.21|20254.21|9
1634033430000|2021-10-12 10:10:30|20375.06|20255.06|20372.47|20252.47|20375.06|20255.06|20372.47|20252.47|10
1634033440000|2021-10-12 10:10:40|20372.68|20252.68|20368.66|20248.66|20372.68|20252.68|20368.19|20248.19|10
1634033450000|2021-10-12 10:10:50|20368.81|20248.81|20363.86|20243.86|20368.81|20248.81|20363.86|20243.86|10
1634033460000|2021-10-12 10:11:00|20363.69|20243.69|20362.31|20242.31|20365.02|20245.02|20362.31|20242.31|10
1634033470000|2021-10-12 10:11:10|20362.08|20242.08|20363.51|20243.51|20364.39|20244.39|20361.36|20241.36|10
1634033480000|2021-10-12 10:11:20|20364.36|20244.36|20365.11|20245.11|20366.83|20246.83|20364.36|20244.36|10
1634033490000|2021-10-12 10:11:30|20365.15|20245.15|20368.07|20248.07|20368.07|20248.07|20365.15|20245.15|10
1634033500000|2021-10-12 10:11:40|20369.58|20249.58|20376.86|20256.86|20376.86|20256.86|20369.58|20249.58|10
1634033510000|2021-10-12 10:11:50|20377.26|20257.26|20388.05|20268.05|20388.05|20268.05|20377.26|20257.26|10
1634033520000|2021-10-12 10:12:00|20387.32|20267.32|20381.97|20261.97|20387.5|20267.5|20381.76|20261.76|10
1634033530000|2021-10-12 10:12:10|20381.37|20261.37|20383.64|20263.64|20383.64|20263.64|20381.15|20261.15|10
1634033540000|2021-10-12 10:12:20|20383.76|20263.76|20384.15|20264.15|20384.27|20264.27|20382.09|20262.09|10
1634033550000|2021-10-12 10:12:30|20385.71|20265.71|20388.78|20268.78|20388.78|20268.78|20385.71|20265.71|10
1634033560000|2021-10-12 10:12:40|20390.77|20270.77|20390.32|20270.32|20391.9|20271.9|20390.32|20270.32|10
1634033570000|2021-10-12 10:12:50|20390.03|20270.03|20395.1|20275.1|20395.1|20275.1|20389.51|20269.51|10
1634033580000|2021-10-12 10:13:00|20397.92|20277.92|20414.07|20294.07|20414.07|20294.07|20397.92|20277.92|10
1634033590000|2021-10-12 10:13:10|20414.45|20294.45|20419.32|20299.32|20419.88|20299.88|20413.24|20293.24|10
1634033600000|2021-10-12 10:13:20|20416.23|20296.23|20411.49|20291.49|20416.23|20296.23|20410.38|20290.38|10
1634033610000|2021-10-12 10:13:30|20411.31|20291.31|20406.7|20286.7|20411.42|20291.42|20406.7|20286.7|9
1634033620000|2021-10-12 10:13:40|20406.29|20286.29|20399.51|20279.51|20406.61|20286.61|20399.51|20279.51|10
1634033630000|2021-10-12 10:13:50|20398.48|20278.48|20397.8|20277.8|20398.48|20278.48|20396.11|20276.11|10
1634033640000|2021-10-12 10:14:00|20397.59|20277.59|20399.57|20279.57|20400|20280|20397.59|20277.59|10
1634033650000|2021-10-12 10:14:10|20399.28|20279.28|20400.5|20280.5|20400.5|20280.5|20398.53|20278.53|10
1634033660000|2021-10-12 10:14:20|20400.52|20280.52|20397.73|20277.73|20400.54|20280.54|20397.73|20277.73|10
1634033670000|2021-10-12 10:14:30|20397.75|20277.75|20393.2|20273.2|20397.75|20277.75|20393.2|20273.2|10
1634033680000|2021-10-12 10:14:40|20393.68|20273.68|20385.66|20265.66|20393.87|20273.87|20385.66|20265.66|10
1634033690000|2021-10-12 10:14:50|20385.92|20265.92|20384.29|20264.29|20385.97|20265.97|20383.66|20263.66|10
1634033700000|2021-10-12 10:15:00|20384.92|20264.92|20379.43|20259.43|20386.97|20266.97|20379.4|20259.4|10
1634033710000|2021-10-12 10:15:10|20379.19|20259.19|20373.68|20253.68|20379.19|20259.19|20373.58|20253.58|9
1634033720000|2021-10-12 10:15:20|20372.88|20252.88|20369.55|20249.55|20372.88|20252.88|20369.55|20249.55|10
1634033730000|2021-10-12 10:15:30|20368.95|20248.95|20365.32|20245.32|20369.12|20249.12|20365.32|20245.32|10
1634033740000|2021-10-12 10:15:40|20364.4|20244.4|20363.67|20243.67|20364.4|20244.4|20363.24|20243.24|10
1634033750000|2021-10-12 10:15:50|20363.32|20243.32|20363.78|20243.78|20364|20244|20362.76|20242.76|10
1634033760000|2021-10-12 10:16:00|20363.24|20243.24|20367.49|20247.49|20368|20248|20363.23|20243.23|10
1634033770000|2021-10-12 10:16:10|20367.17|20247.17|20366.43|20246.43|20367.17|20247.17|20365.83|20245.83|10
1634033780000|2021-10-12 10:16:20|20367.28|20247.28|20358.16|20238.16|20367.28|20247.28|20358.16|20238.16|10
1634033790000|2021-10-12 10:16:30|20357.85|20237.85|20344.16|20224.16|20357.85|20237.85|20344.16|20224.16|10
1634033800000|2021-10-12 10:16:40|20343.81|20223.81|20347.54|20227.54|20347.54|20227.54|20343.81|20223.81|10
1634033810000|2021-10-12 10:16:50|20346.21|20226.21|20333.12|20213.12|20346.21|20226.21|20333.12|20213.12|10
1634033820000|2021-10-12 10:17:00|20332.16|20212.16|20327.1|20207.1|20332.16|20212.16|20327.1|20207.1|10
1634033830000|2021-10-12 10:17:10|20327.06|20207.06|20328.41|20208.41|20329.33|20209.33|20326.64|20206.64|9
1634033840000|2021-10-12 10:17:20|20328.75|20208.75|20329.7|20209.7|20329.7|20209.7|20327.61|20207.61|10
1634033850000|2021-10-12 10:17:30|20330.73|20210.73|20333.42|20213.42|20333.42|20213.42|20330.73|20210.73|10
1634033860000|2021-10-12 10:17:40|20333.57|20213.57|20343.88|20223.88|20343.88|20223.88|20333.57|20213.57|10
1634033870000|2021-10-12 10:17:50|20344.02|20224.02|20348.64|20228.64|20348.64|20228.64|20343.92|20223.92|10
1634033880000|2021-10-12 10:18:00|20351.03|20231.03|20360.78|20240.78|20360.78|20240.78|20351.03|20231.03|10
1634033890000|2021-10-12 10:18:10|20364.68|20244.68|20372.15|20252.15|20372.15|20252.15|20364.68|20244.68|10
1634033900000|2021-10-12 10:18:20|20372.43|20252.43|20373.95|20253.95|20374.79|20254.79|20371.85|20251.85|10
1634033910000|2021-10-12 10:18:30|20374.89|20254.89|20379.19|20259.19|20379.57|20259.57|20374.89|20254.89|10
1634033920000|2021-10-12 10:18:40|20379.75|20259.75|20381.72|20261.72|20382.16|20262.16|20379.41|20259.41|10
1634033930000|2021-10-12 10:18:50|20382.56|20262.56|20379.23|20259.23|20382.66|20262.66|20379.23|20259.23|10
1634033940000|2021-10-12 10:19:00|20379.54|20259.54|20375.86|20255.86|20379.54|20259.54|20375.86|20255.86|10
1634033950000|2021-10-12 10:19:10|20376.64|20256.64|20374.4|20254.4|20376.64|20256.64|20374.4|20254.4|9
1634033960000|2021-10-12 10:19:20|20374.24|20254.24|20372.13|20252.13|20375.06|20255.06|20372.13|20252.13|10
1634033970000|2021-10-12 10:19:30|20371.24|20251.24|20371.13|20251.13|20373.83|20253.83|20371.13|20251.13|10
1634033980000|2021-10-12 10:19:40|20371.21|20251.21|20368.7|20248.7|20372.31|20252.31|20368.7|20248.7|10
1634033990000|2021-10-12 10:19:50|20368.05|20248.05|20363.29|20243.29|20368.05|20248.05|20363.29|20243.29|10
1634034000000|2021-10-12 10:20:00|20362.34|20242.34|20355.84|20235.84|20362.34|20242.34|20355.84|20235.84|10
1634034010000|2021-10-12 10:20:10|20356.12|20236.12|20354.29|20234.29|20356.41|20236.41|20354.29|20234.29|10
1634034020000|2021-10-12 10:20:20|20354.31|20234.31|20353.91|20233.91|20354.98|20234.98|20353.76|20233.76|10
1634034030000|2021-10-12 10:20:30|20353.26|20233.26|20350.15|20230.15|20353.26|20233.26|20350.15|20230.15|10
1634034040000|2021-10-12 10:20:40|20350.81|20230.81|20348.7|20228.7|20351.78|20231.78|20348.7|20228.7|9
1634034050000|2021-10-12 10:20:50|20348.59|20228.59|20342.83|20222.83|20349.59|20229.59|20342.83|20222.83|10
1634034060000|2021-10-12 10:21:00|20343.76|20223.76|20344.33|20224.33|20344.33|20224.33|20343.03|20223.03|8
1634034070000|2021-10-12 10:21:10|20344.72|20224.72|20350.72|20230.72|20350.72|20230.72|20344.72|20224.72|10
1634034080000|2021-10-12 10:21:20|20351.26|20231.26|20353.81|20233.81|20353.81|20233.81|20350.02|20230.02|10
1634034090000|2021-10-12 10:21:30|20354.51|20234.51|20356.55|20236.55|20356.55|20236.55|20353.85|20233.85|10
1634034100000|2021-10-12 10:21:40|20356.12|20236.12|20361.22|20241.22|20361.22|20241.22|20356.12|20236.12|10
1634034110000|2021-10-12 10:21:50|20360.97|20240.97|20370.7|20250.7|20370.7|20250.7|20360.97|20240.97|10
1634034120000|2021-10-12 10:22:00|20374.32|20254.32|20384.74|20264.74|20385.13|20265.13|20374.32|20254.32|10
1634034130000|2021-10-12 10:22:10|20385.22|20265.22|20389.49|20269.49|20389.49|20269.49|20385.05|20265.05|10
1634034140000|2021-10-12 10:22:20|20388.46|20268.46|20387.02|20267.02|20388.64|20268.64|20387.02|20267.02|10
1634034150000|2021-10-12 10:22:30|20387.7|20267.7|20386.82|20266.82|20388|20268|20386.22|20266.22|10
1634034160000|2021-10-12 10:22:40|20386.5|20266.5|20385.63|20265.63|20386.86|20266.86|20384.84|20264.84|9
1634034170000|2021-10-12 10:22:50|20385.39|20265.39|20390.95|20270.95|20391.01|20271.01|20385.39|20265.39|9
1634034180000|2021-10-12 10:23:00|20391.01|20271.01|20396.88|20276.88|20396.88|20276.88|20390.81|20270.81|10
1634034190000|2021-10-12 10:23:10|20396.37|20276.37|20396.56|20276.56|20396.63|20276.63|20395.42|20275.42|9
1634034200000|2021-10-12 10:23:20|20397.27|20277.27|20400.3|20280.3|20401|20281|20397.27|20277.27|10
1634034210000|2021-10-12 10:23:30|20400.88|20280.88|20402.5|20282.5|20402.5|20282.5|20400.4|20280.4|8
1634034220000|2021-10-12 10:23:40|20403.1|20283.1|20407.67|20287.67|20407.67|20287.67|20402.91|20282.91|10
1634034230000|2021-10-12 10:23:50|20406.74|20286.74|20410.2|20290.2|20410.4|20290.4|20406.74|20286.74|10
1634034240000|2021-10-12 10:24:00|20410.94|20290.94|20414.36|20294.36|20414.36|20294.36|20410.79|20290.79|9
1634034250000|2021-10-12 10:24:10|20416.19|20296.19|20418.19|20298.19|20419.76|20299.76|20416.19|20296.19|10
1634034260000|2021-10-12 10:24:20|20420.09|20300.09|20423.59|20303.59|20423.59|20303.59|20419.44|20299.44|10
1634034270000|2021-10-12 10:24:30|20425.3|20305.3|20421.42|20301.42|20425.75|20305.75|20421.42|20301.42|10
1634034280000|2021-10-12 10:24:40|20419.44|20299.44|20419.71|20299.71|20419.99|20299.99|20417.46|20297.46|10
1634034290000|2021-10-12 10:24:50|20420.24|20300.24|20420.47|20300.47|20421.04|20301.04|20420|20300|9
1634034300000|2021-10-12 10:25:00|20420.13|20300.13|20419.21|20299.21|20420.54|20300.54|20417.62|20297.62|10
1634034310000|2021-10-12 10:25:10|20419.41|20299.41|20413.14|20293.14|20419.41|20299.41|20413.14|20293.14|10
1634034320000|2021-10-12 10:25:20|20412.39|20292.39|20410.23|20290.23|20412.7|20292.7|20410.23|20290.23|9
1634034330000|2021-10-12 10:25:30|20410.56|20290.56|20409.64|20289.64|20410.76|20290.76|20409.64|20289.64|9
1634034340000|2021-10-12 10:25:40|20410.23|20290.23|20407.38|20287.38|20410.23|20290.23|20407.38|20287.38|10
1634034350000|2021-10-12 10:25:50|20408.19|20288.19|20408.82|20288.82|20411.08|20291.08|20408.19|20288.19|10
1634034360000|2021-10-12 10:26:00|20408.81|20288.81|20409.33|20289.33|20409.33|20289.33|20407.89|20287.89|10
1634034370000|2021-10-12 10:26:10|20409.63|20289.63|20415.14|20295.14|20415.48|20295.48|20409.63|20289.63|10
1634034380000|2021-10-12 10:26:20|20416.23|20296.23|20415.03|20295.03|20416.23|20296.23|20415.03|20295.03|10
1634034390000|2021-10-12 10:26:30|20415.06|20295.06|20412.52|20292.52|20415.06|20295.06|20412.22|20292.22|10
1634034400000|2021-10-12 10:26:40|20412.1|20292.1|20415.78|20295.78|20415.78|20295.78|20412.1|20292.1|10
1634034410000|2021-10-12 10:26:50|20416.07|20296.07|20415.87|20295.87|20417.08|20297.08|20415.87|20295.87|10
1634034420000|2021-10-12 10:27:00|20416.56|20296.56|20419.02|20299.02|20419.26|20299.26|20416.56|20296.56|10
1634034430000|2021-10-12 10:27:10|20419.67|20299.67|20416.29|20296.29|20420|20300|20416.29|20296.29|10
1634034440000|2021-10-12 10:27:20|20416.02|20296.02|20416.45|20296.45|20416.45|20296.45|20415.06|20295.06|10
1634034450000|2021-10-12 10:27:30|20416.43|20296.43|20416.48|20296.48|20417.64|20297.64|20416.43|20296.43|10
1634034460000|2021-10-12 10:27:40|20416.67|20296.67|20415.04|20295.04|20417.63|20297.63|20415.04|20295.04|10
1634034470000|2021-10-12 10:27:50|20415.08|20295.08|20415.23|20295.23|20415.76|20295.76|20415.05|20295.05|10
1634034480000|2021-10-12 10:28:00|20415.13|20295.13|20414.74|20294.74|20415.89|20295.89|20414.74|20294.74|10
1634034490000|2021-10-12 10:28:10|20415.68|20295.68|20415.99|20295.99|20416.68|20296.68|20415.15|20295.15|10
1634034500000|2021-10-12 10:28:20|20415.61|20295.61|20414.74|20294.74|20415.64|20295.64|20414.74|20294.74|9
1634034510000|2021-10-12 10:28:30|20415.95|20295.95|20415.23|20295.23|20416.49|20296.49|20415.15|20295.15|10
1634034520000|2021-10-12 10:28:40|20415.11|20295.11|20413.88|20293.88|20415.56|20295.56|20413.88|20293.88|10
1634034530000|2021-10-12 10:28:50|20413.35|20293.35|20410.94|20290.94|20413.35|20293.35|20410.94|20290.94|10
1634034540000|2021-10-12 10:29:00|20410.83|20290.83|20408.1|20288.1|20410.83|20290.83|20407.51|20287.51|10
1634034550000|2021-10-12 10:29:10|20405.74|20285.74|20402.94|20282.94|20405.74|20285.74|20402.94|20282.94|10
1634034560000|2021-10-12 10:29:20|20402.98|20282.98|20405.44|20285.44|20405.44|20285.44|20402.05|20282.05|10
1634034570000|2021-10-12 10:29:30|20406.12|20286.12|20408.65|20288.65|20408.65|20288.65|20405.8|20285.8|10
1634034580000|2021-10-12 10:29:40|20409.54|20289.54|20415.16|20295.16|20415.16|20295.16|20409.54|20289.54|10
1634034590000|2021-10-12 10:29:50|20416.76|20296.76|20425.59|20305.59|20425.59|20305.59|20416.76|20296.76|10
1634034600000|2021-10-12 10:30:00|20426.62|20306.62|20434.42|20314.42|20434.42|20314.42|20426.62|20306.62|10
1634034610000|2021-10-12 10:30:10|20434.86|20314.86|20441.23|20321.23|20441.23|20321.23|20434.86|20314.86|10
1634034620000|2021-10-12 10:30:20|20441.92|20321.92|20444.26|20324.26|20444.26|20324.26|20441.92|20321.92|10
1634034630000|2021-10-12 10:30:30|20444.45|20324.45|20444.62|20324.62|20445.56|20325.56|20444.45|20324.45|10
1634034640000|2021-10-12 10:30:40|20444.96|20324.96|20453.85|20333.85|20453.85|20333.85|20444.96|20324.96|10
1634034650000|2021-10-12 10:30:50|20453.4|20333.4|20457.38|20337.38|20457.55|20337.55|20453.05|20333.05|10
1634034660000|2021-10-12 10:31:00|20459.82|20339.82|20459.35|20339.35|20461.04|20341.04|20459.34|20339.34|10
1634034670000|2021-10-12 10:31:10|20459.22|20339.22|20460.51|20340.51|20460.51|20340.51|20458.85|20338.85|10
1634034680000|2021-10-12 10:31:20|20461.26|20341.26|20460.52|20340.52|20461.76|20341.76|20460.52|20340.52|10
1634034690000|2021-10-12 10:31:30|20461.49|20341.49|20460.21|20340.21|20461.49|20341.49|20458.66|20338.66|10
1634034700000|2021-10-12 10:31:40|20460.03|20340.03|20454.18|20334.18|20460.26|20340.26|20454.18|20334.18|10
1634034710000|2021-10-12 10:31:50|20451.99|20331.99|20454.66|20334.66|20455.65|20335.65|20451.99|20331.99|10
1634034720000|2021-10-12 10:32:00|20454.27|20334.27|20455.06|20335.06|20457.15|20337.15|20454.27|20334.27|10
1634034730000|2021-10-12 10:32:10|20455.25|20335.25|20455.1|20335.1|20455.67|20335.67|20454.69|20334.69|10
1634034740000|2021-10-12 10:32:20|20454.65|20334.65|20455.08|20335.08|20455.35|20335.35|20454.65|20334.65|10
1634034750000|2021-10-12 10:32:30|20454.89|20334.89|20460.28|20340.28|20460.28|20340.28|20454.89|20334.89|9
1634034760000|2021-10-12 10:32:40|20460.5|20340.5|20462.16|20342.16|20462.79|20342.79|20460.35|20340.35|10
1634034770000|2021-10-12 10:32:50|20462.1|20342.1|20462.65|20342.65|20463.75|20343.75|20461.62|20341.62|10
1634034780000|2021-10-12 10:33:00|20462.24|20342.24|20462.81|20342.81|20463.12|20343.12|20462.23|20342.23|9
1634034790000|2021-10-12 10:33:10|20462.9|20342.9|20465.2|20345.2|20465.2|20345.2|20462.9|20342.9|10
1634034800000|2021-10-12 10:33:20|20466.02|20346.02|20471.06|20351.06|20471.06|20351.06|20466.02|20346.02|10
1634034810000|2021-10-12 10:33:30|20471.87|20351.87|20480.94|20360.94|20480.94|20360.94|20471.87|20351.87|10
1634034820000|2021-10-12 10:33:40|20483.54|20363.54|20494.93|20374.93|20494.93|20374.93|20483.54|20363.54|10
1634034830000|2021-10-12 10:33:50|20496.91|20376.91|20498.92|20378.92|20499.03|20379.03|20496.91|20376.91|10
1634034840000|2021-10-12 10:34:00|20497.7|20377.7|20502.18|20382.18|20502.25|20382.25|20497.7|20377.7|10
1634034850000|2021-10-12 10:34:10|20501.79|20381.79|20509.51|20389.51|20509.51|20389.51|20501.04|20381.04|10
1634034860000|2021-10-12 10:34:20|20510.94|20390.94|20526.86|20406.86|20526.86|20406.86|20509.59|20389.59|10
1634034870000|2021-10-12 10:34:30|20527.11|20407.11|20532.63|20412.63|20533.7|20413.7|20527.11|20407.11|10
1634034880000|2021-10-12 10:34:40|20532.68|20412.68|20525.34|20405.34|20533.19|20413.19|20525.34|20405.34|10
1634034890000|2021-10-12 10:34:50|20525|20405|20520.44|20400.44|20525.81|20405.81|20520.42|20400.42|10
1634034900000|2021-10-12 10:35:00|20520.53|20400.53|20518.64|20398.64|20520.53|20400.53|20518.37|20398.37|10
1634034910000|2021-10-12 10:35:10|20517.9|20397.9|20516.46|20396.46|20517.94|20397.94|20515.92|20395.92|10
1634034920000|2021-10-12 10:35:20|20515.57|20395.57|20515.75|20395.75|20517.47|20397.47|20515.42|20395.42|10
1634034930000|2021-10-12 10:35:30|20515.08|20395.08|20514.78|20394.78|20515.08|20395.08|20514|20394|10
1634034940000|2021-10-12 10:35:40|20513.89|20393.89|20509.68|20389.68|20513.89|20393.89|20509.68|20389.68|10
1634034950000|2021-10-12 10:35:50|20509.34|20389.34|20506.93|20386.93|20509.54|20389.54|20506.74|20386.74|10
1634034960000|2021-10-12 10:36:00|20506.27|20386.27|20505.06|20385.06|20506.69|20386.69|20504.59|20384.59|10
1634034970000|2021-10-12 10:36:10|20505|20385|20505.81|20385.81|20505.81|20385.81|20504.38|20384.38|10
1634034980000|2021-10-12 10:36:20|20506.1|20386.1|20504.32|20384.32|20506.1|20386.1|20504.32|20384.32|10
1634034990000|2021-10-12 10:36:30|20504.02|20384.02|20502.42|20382.42|20504.18|20384.18|20502.42|20382.42|9
1634035000000|2021-10-12 10:36:40|20502.06|20382.06|20504.16|20384.16|20504.16|20384.16|20501.11|20381.11|10
1634035010000|2021-10-12 10:36:50|20503.34|20383.34|20507.27|20387.27|20507.27|20387.27|20502.75|20382.75|10
1634035020000|2021-10-12 10:37:00|20507.34|20387.34|20506.78|20386.78|20508.44|20388.44|20505.91|20385.91|10
1634035030000|2021-10-12 10:37:10|20507.87|20387.87|20505.12|20385.12|20509.95|20389.95|20505.12|20385.12|10
1634035040000|2021-10-12 10:37:20|20505.09|20385.09|20504.02|20384.02|20505.09|20385.09|20501.98|20381.98|10
1634035050000|2021-10-12 10:37:30|20503.33|20383.33|20504.73|20384.73|20505.07|20385.07|20503.33|20383.33|10
1634035060000|2021-10-12 10:37:40|20505.2|20385.2|20504.93|20384.93|20505.24|20385.24|20503.86|20383.86|9
1634035070000|2021-10-12 10:37:50|20504.94|20384.94|20503.25|20383.25|20504.94|20384.94|20503.25|20383.25|10
1634035080000|2021-10-12 10:38:00|20503.02|20383.02|20501.73|20381.73|20503.43|20383.43|20501.73|20381.73|10
1634035090000|2021-10-12 10:38:10|20501.8|20381.8|20499.08|20379.08|20501.89|20381.89|20499.08|20379.08|9
1634035100000|2021-10-12 10:38:20|20499.01|20379.01|20499.57|20379.57|20499.57|20379.57|20497.88|20377.88|10
1634035110000|2021-10-12 10:38:30|20499.36|20379.36|20506.67|20386.67|20506.67|20386.67|20499|20379|10
1634035120000|2021-10-12 10:38:40|20506.58|20386.58|20513.72|20393.72|20513.72|20393.72|20506.58|20386.58|10
1634035130000|2021-10-12 10:38:50|20514.09|20394.09|20520.77|20400.77|20521.54|20401.54|20514.09|20394.09|10
1634035140000|2021-10-12 10:39:00|20521.15|20401.15|20520.93|20400.93|20522.83|20402.83|20520.72|20400.72|10
1634035150000|2021-10-12 10:39:10|20520.81|20400.81|20519.12|20399.12|20522.02|20402.02|20518.73|20398.73|10
1634035160000|2021-10-12 10:39:20|20519.44|20399.44|20520.6|20400.6|20521.21|20401.21|20518.27|20398.27|10
1634035170000|2021-10-12 10:39:30|20520.3|20400.3|20516.17|20396.17|20520.38|20400.38|20516.17|20396.17|10
1634035180000|2021-10-12 10:39:40|20516.24|20396.24|20513.6|20393.6|20516.27|20396.27|20513.43|20393.43|10
1634035190000|2021-10-12 10:39:50|20512.68|20392.68|20507.64|20387.64|20512.68|20392.68|20507.64|20387.64|10
1634035200000|2021-10-12 10:40:00|20507.29|20387.29|20506.57|20386.57|20507.29|20387.29|20505.25|20385.25|10
1634035210000|2021-10-12 10:40:10|20505.82|20385.82|20506.9|20386.9|20507.13|20387.13|20505.65|20385.65|10
1634035220000|2021-10-12 10:40:20|20506.13|20386.13|20507.51|20387.51|20507.65|20387.65|20506.13|20386.13|10
1634035230000|2021-10-12 10:40:30|20507.71|20387.71|20507.96|20387.96|20508.79|20388.79|20507.71|20387.71|10
1634035240000|2021-10-12 10:40:40|20508.24|20388.24|20509.14|20389.14|20509.14|20389.14|20508.06|20388.06|10
1634035250000|2021-10-12 10:40:50|20506.71|20386.71|20503.72|20383.72|20506.71|20386.71|20503.72|20383.72|10
1634035260000|2021-10-12 10:41:00|20502.85|20382.85|20500.86|20380.86|20502.98|20382.98|20500.86|20380.86|10
1634035270000|2021-10-12 10:41:10|20500.67|20380.67|20500.94|20380.94|20501.49|20381.49|20500.67|20380.67|9
1634035280000|2021-10-12 10:41:20|20500.98|20380.98|20500.69|20380.69|20501.19|20381.19|20500.15|20380.15|9
1634035290000|2021-10-12 10:41:30|20500.21|20380.21|20501.72|20381.72|20501.72|20381.72|20499.46|20379.46|10
1634035300000|2021-10-12 10:41:40|20502.06|20382.06|20501.97|20381.97|20502.11|20382.11|20500.87|20380.87|10
1634035310000|2021-10-12 10:41:50|20501.86|20381.86|20500.39|20380.39|20501.86|20381.86|20500.16|20380.16|9
1634035320000|2021-10-12 10:42:00|20500.32|20380.32|20500.53|20380.53|20502.27|20382.27|20499.57|20379.57|10
1634035330000|2021-10-12 10:42:10|20500.35|20380.35|20500.05|20380.05|20500.83|20380.83|20500.05|20380.05|10
1634035340000|2021-10-12 10:42:20|20500.1|20380.1|20497.23|20377.23|20500.1|20380.1|20497.21|20377.21|10
1634035350000|2021-10-12 10:42:30|20497.13|20377.13|20494.63|20374.63|20497.13|20377.13|20494.63|20374.63|10
1634035360000|2021-10-12 10:42:40|20493.79|20373.79|20488|20368|20493.79|20373.79|20488|20368|10
1634035370000|2021-10-12 10:42:50|20487.09|20367.09|20483.85|20363.85|20487.09|20367.09|20483.58|20363.58|10
1634035380000|2021-10-12 10:43:00|20483.74|20363.74|20484.14|20364.14|20484.34|20364.34|20483.7|20363.7|8
1634035390000|2021-10-12 10:43:10|20484.49|20364.49|20482.39|20362.39|20484.55|20364.55|20482.39|20362.39|10
1634035400000|2021-10-12 10:43:20|20482.75|20362.75|20480.56|20360.56|20482.75|20362.75|20480|20360|9
1634035410000|2021-10-12 10:43:30|20480.54|20360.54|20477.31|20357.31|20480.54|20360.54|20476.69|20356.69|10
1634035420000|2021-10-12 10:43:40|20477.16|20357.16|20476.82|20356.82|20478.03|20358.03|20476.82|20356.82|10
1634035430000|2021-10-12 10:43:50|20476.77|20356.77|20476.34|20356.34|20477.55|20357.55|20475.71|20355.71|10
1634035440000|2021-10-12 10:44:00|20476.94|20356.94|20477.63|20357.63|20478.25|20358.25|20476.4|20356.4|10
1634035450000|2021-10-12 10:44:10|20477.76|20357.76|20475.7|20355.7|20477.93|20357.93|20475.5|20355.5|10
1634035460000|2021-10-12 10:44:20|20475.85|20355.85|20480.35|20360.35|20481.34|20361.34|20475.85|20355.85|10
1634035470000|2021-10-12 10:44:30|20480.79|20360.79|20481.66|20361.66|20482.28|20362.28|20480.63|20360.63|10
1634035480000|2021-10-12 10:44:40|20481.68|20361.68|20480.68|20360.68|20481.81|20361.81|20480.68|20360.68|10
1634035490000|2021-10-12 10:44:50|20480.53|20360.53|20481.37|20361.37|20481.37|20361.37|20479.91|20359.91|10
1634035500000|2021-10-12 10:45:00|20481.82|20361.82|20480.02|20360.02|20481.82|20361.82|20480.02|20360.02|9
1634035510000|2021-10-12 10:45:10|20479.55|20359.55|20477.41|20357.41|20479.72|20359.72|20477.41|20357.41|10
1634035520000|2021-10-12 10:45:20|20475.98|20355.98|20468.21|20348.21|20476.01|20356.01|20468.21|20348.21|10
1634035530000|2021-10-12 10:45:30|20467.27|20347.27|20460.4|20340.4|20467.27|20347.27|20460.4|20340.4|10
1634035540000|2021-10-12 10:45:40|20459.65|20339.65|20456.59|20336.59|20459.65|20339.65|20456.59|20336.59|10
1634035550000|2021-10-12 10:45:50|20456.39|20336.39|20458.77|20338.77|20458.94|20338.94|20455.67|20335.67|10
1634035560000|2021-10-12 10:46:00|20458.07|20338.07|20458.41|20338.41|20459.56|20339.56|20457.65|20337.65|10
1634035570000|2021-10-12 10:46:10|20458.3|20338.3|20453.13|20333.13|20458.3|20338.3|20453.13|20333.13|10
1634035580000|2021-10-12 10:46:20|20453.11|20333.11|20453.01|20333.01|20454.19|20334.19|20452.75|20332.75|10
1634035590000|2021-10-12 10:46:30|20452.2|20332.2|20452.47|20332.47|20452.47|20332.47|20451.21|20331.21|10
1634035600000|2021-10-12 10:46:40|20452.51|20332.51|20450.38|20330.38|20452.62|20332.62|20449.85|20329.85|10
1634035610000|2021-10-12 10:46:50|20451.53|20331.53|20453.29|20333.29|20453.99|20333.99|20451.34|20331.34|10
1634035620000|2021-10-12 10:47:00|20453.84|20333.84|20453.51|20333.51|20453.84|20333.84|20452.42|20332.42|9
1634035630000|2021-10-12 10:47:10|20454.04|20334.04|20454.12|20334.12|20454.12|20334.12|20453.56|20333.56|8
1634035640000|2021-10-12 10:47:20|20454.1|20334.1|20454.67|20334.67|20454.76|20334.76|20454.1|20334.1|10
1634035650000|2021-10-12 10:47:30|20454.96|20334.96|20456.97|20336.97|20457.05|20337.05|20454.96|20334.96|9
1634035660000|2021-10-12 10:47:40|20456.94|20336.94|20456.19|20336.19|20456.94|20336.94|20455.55|20335.55|10
1634035670000|2021-10-12 10:47:50|20455.97|20335.97|20457.59|20337.59|20457.59|20337.59|20454.79|20334.79|10
1634035680000|2021-10-12 10:48:00|20457.23|20337.23|20460.18|20340.18|20460.18|20340.18|20457.23|20337.23|9
1634035690000|2021-10-12 10:48:10|20460.12|20340.12|20460.16|20340.16|20460.34|20340.34|20459.38|20339.38|10
1634035700000|2021-10-12 10:48:20|20462.08|20342.08|20459.25|20339.25|20462.08|20342.08|20458.75|20338.75|9
1634035710000|2021-10-12 10:48:30|20458.83|20338.83|20458.51|20338.51|20458.83|20338.83|20458.46|20338.46|10
1634035720000|2021-10-12 10:48:40|20459.14|20339.14|20460.01|20340.01|20460.01|20340.01|20459.14|20339.14|10
1634035730000|2021-10-12 10:48:50|20459.75|20339.75|20461.74|20341.74|20461.99|20341.99|20459.75|20339.75|9
1634035740000|2021-10-12 10:49:00|20461.51|20341.51|20459.45|20339.45|20461.51|20341.51|20459.45|20339.45|10
1634035750000|2021-10-12 10:49:10|20459.16|20339.16|20456.43|20336.43|20459.16|20339.16|20456.42|20336.42|8
1634035760000|2021-10-12 10:49:20|20455.7|20335.7|20451.62|20331.62|20455.7|20335.7|20451.62|20331.62|10
1634035770000|2021-10-12 10:49:30|20451.17|20331.17|20447.46|20327.46|20451.17|20331.17|20447.08|20327.08|9
1634035780000|2021-10-12 10:49:40|20446.66|20326.66|20441.43|20321.43|20446.66|20326.66|20441.43|20321.43|10
1634035790000|2021-10-12 10:49:50|20441.59|20321.59|20437.6|20317.6|20441.59|20321.59|20437.6|20317.6|10
1634035800000|2021-10-12 10:50:00|20437.52|20317.52|20434.49|20314.49|20437.52|20317.52|20434.49|20314.49|10
1634035810000|2021-10-12 10:50:10|20433.48|20313.48|20433.96|20313.96|20433.96|20313.96|20433.12|20313.12|9
1634035820000|2021-10-12 10:50:20|20434.09|20314.09|20437.31|20317.31|20437.31|20317.31|20434.09|20314.09|10
1634035830000|2021-10-12 10:50:30|20438.38|20318.38|20440.56|20320.56|20440.56|20320.56|20438.38|20318.38|9
1634035840000|2021-10-12 10:50:40|20440.99|20320.99|20438.44|20318.44|20440.99|20320.99|20438.44|20318.44|9
1634035850000|2021-10-12 10:50:50|20438.9|20318.9|20438|20318|20439.1|20319.1|20437.27|20317.27|10
1634035860000|2021-10-12 10:51:00|20437.78|20317.78|20440.72|20320.72|20440.72|20320.72|20437.78|20317.78|10
1634035870000|2021-10-12 10:51:10|20441.24|20321.24|20441.69|20321.69|20442.48|20322.48|20441.24|20321.24|10
1634035880000|2021-10-12 10:51:20|20441.7|20321.7|20434.31|20314.31|20441.7|20321.7|20434.31|20314.31|10
1634035890000|2021-10-12 10:51:30|20434.52|20314.52|20435.38|20315.38|20435.42|20315.42|20434.29|20314.29|10
1634035900000|2021-10-12 10:51:40|20435.1|20315.1|20438|20318|20438|20318|20434.32|20314.32|10
1634035910000|2021-10-12 10:51:50|20438.38|20318.38|20439.88|20319.88|20439.88|20319.88|20438.3|20318.3|10
1634035920000|2021-10-12 10:52:00|20440.14|20320.14|20442.54|20322.54|20442.54|20322.54|20439.96|20319.96|10
1634035930000|2021-10-12 10:52:10|20442.47|20322.47|20447.08|20327.08|20447.08|20327.08|20442.47|20322.47|10
1634035940000|2021-10-12 10:52:20|20446.44|20326.44|20445.53|20325.53|20446.66|20326.66|20444.94|20324.94|10
1634035950000|2021-10-12 10:52:30|20444.92|20324.92|20442.97|20322.97|20444.92|20324.92|20442.97|20322.97|8
1634035960000|2021-10-12 10:52:40|20443.21|20323.21|20443.05|20323.05|20443.41|20323.41|20442.64|20322.64|10
1634035970000|2021-10-12 10:52:50|20443.4|20323.4|20443.63|20323.63|20444.29|20324.29|20443.01|20323.01|10
1634035980000|2021-10-12 10:53:00|20444.24|20324.24|20445.72|20325.72|20445.72|20325.72|20444.24|20324.24|10
1634035990000|2021-10-12 10:53:10|20446|20326|20445.65|20325.65|20446.84|20326.84|20445.59|20325.59|10
1634036000000|2021-10-12 10:53:20|20445.07|20325.07|20447.46|20327.46|20447.46|20327.46|20444.29|20324.29|10
1634036010000|2021-10-12 10:53:30|20447.49|20327.49|20449.27|20329.27|20449.27|20329.27|20447.33|20327.33|10
1634036020000|2021-10-12 10:53:40|20449.43|20329.43|20453.25|20333.25|20453.25|20333.25|20449.43|20329.43|10
1634036030000|2021-10-12 10:53:50|20454.73|20334.73|20458.91|20338.91|20458.91|20338.91|20454.73|20334.73|10
1634036040000|2021-10-12 10:54:00|20460.45|20340.45|20467.95|20347.95|20467.95|20347.95|20460.45|20340.45|10
1634036050000|2021-10-12 10:54:10|20468.18|20348.18|20472.57|20352.57|20472.57|20352.57|20468.18|20348.18|10
1634036060000|2021-10-12 10:54:20|20472.43|20352.43|20475.48|20355.48|20475.48|20355.48|20472.29|20352.29|10
1634036070000|2021-10-12 10:54:30|20476.72|20356.72|20478.63|20358.63|20478.63|20358.63|20476.72|20356.72|9
1634036080000|2021-10-12 10:54:40|20479.03|20359.03|20479.6|20359.6|20481.56|20361.56|20479.03|20359.03|10
1634036090000|2021-10-12 10:54:50|20479.15|20359.15|20480.82|20360.82|20480.82|20360.82|20479.11|20359.11|9
1634036100000|2021-10-12 10:55:00|20481.11|20361.11|20483.93|20363.93|20483.93|20363.93|20481.11|20361.11|10
1634036110000|2021-10-12 10:55:10|20484.1|20364.1|20485.43|20365.43|20485.43|20365.43|20484.1|20364.1|10
1634036120000|2021-10-12 10:55:20|20485.79|20365.79|20486.55|20366.55|20487.37|20367.37|20485.06|20365.06|10
1634036130000|2021-10-12 10:55:30|20485.91|20365.91|20483.63|20363.63|20485.91|20365.91|20483.63|20363.63|10
1634036140000|2021-10-12 10:55:40|20482.3|20362.3|20483.36|20363.36|20484.06|20364.06|20482.3|20362.3|10
1634036150000|2021-10-12 10:55:50|20484.17|20364.17|20484.98|20364.98|20485.76|20365.76|20484.04|20364.04|9
1634036160000|2021-10-12 10:56:00|20484.72|20364.72|20489.23|20369.23|20489.23|20369.23|20484.29|20364.29|10
1634036170000|2021-10-12 10:56:10|20489.44|20369.44|20492.17|20372.17|20492.17|20372.17|20489.44|20369.44|8
1634036180000|2021-10-12 10:56:20|20493.22|20373.22|20494.82|20374.82|20495.4|20375.4|20493.22|20373.22|10
1634036190000|2021-10-12 10:56:30|20494.76|20374.76|20497.05|20377.05|20497.05|20377.05|20494.76|20374.76|10
1634036200000|2021-10-12 10:56:40|20497.71|20377.71|20500.76|20380.76|20500.76|20380.76|20497.71|20377.71|10
1634036210000|2021-10-12 10:56:50|20500.59|20380.59|20501.87|20381.87|20502.18|20382.18|20500.02|20380.02|9
1634036220000|2021-10-12 10:57:00|20502.23|20382.23|20505.82|20385.82|20505.82|20385.82|20502.23|20382.23|10
1634036230000|2021-10-12 10:57:10|20508.54|20388.54|20511.22|20391.22|20511.22|20391.22|20507.77|20387.77|10
1634036240000|2021-10-12 10:57:20|20511.37|20391.37|20517.78|20397.78|20518.15|20398.15|20511.37|20391.37|10
1634036250000|2021-10-12 10:57:30|20518.98|20398.98|20522.16|20402.16|20522.16|20402.16|20518.98|20398.98|10
1634036260000|2021-10-12 10:57:40|20522|20402|20521.97|20401.97|20523.08|20403.08|20521.97|20401.97|10
1634036270000|2021-10-12 10:57:50|20521.72|20401.72|20522.05|20402.05|20522.35|20402.35|20521.43|20401.43|10
1634036280000|2021-10-12 10:58:00|20522.64|20402.64|20525.09|20405.09|20525.26|20405.26|20522.03|20402.03|9
1634036290000|2021-10-12 10:58:10|20524.95|20404.95|20525.61|20405.61|20525.61|20405.61|20524.88|20404.88|10
1634036300000|2021-10-12 10:58:20|20526.82|20406.82|20534.4|20414.4|20534.4|20414.4|20526.82|20406.82|10
1634036310000|2021-10-12 10:58:30|20534.25|20414.25|20537.14|20417.14|20537.14|20417.14|20533.58|20413.58|10
1634036320000|2021-10-12 10:58:40|20537.94|20417.94|20540.71|20420.71|20540.94|20420.94|20537.94|20417.94|10
1634036330000|2021-10-12 10:58:50|20540.85|20420.85|20542.02|20422.02|20542.02|20422.02|20540.85|20420.85|10
1634036340000|2021-10-12 10:59:00|20542.11|20422.11|20544.33|20424.33|20544.33|20424.33|20541.71|20421.71|9
1634036350000|2021-10-12 10:59:10|20543.86|20423.86|20546.18|20426.18|20546.27|20426.27|20543.77|20423.77|10
1634036360000|2021-10-12 10:59:20|20546.12|20426.12|20546.38|20426.38|20546.39|20426.39|20545.37|20425.37|10
1634036370000|2021-10-12 10:59:30|20546.45|20426.45|20547.89|20427.89|20548.46|20428.46|20546|20426|9
1634036380000|2021-10-12 10:59:40|20547.91|20427.91|20549.37|20429.37|20549.37|20429.37|20547.82|20427.82|9
1634036390000|2021-10-12 10:59:50|20549.41|20429.41|20548.38|20428.38|20550.3|20430.3|20548.38|20428.38|10
1634036400000|2021-10-12 11:00:00|20548.06|20428.06|20543.4|20423.4|20548.06|20428.06|20543.4|20423.4|10
1634036410000|2021-10-12 11:00:10|20543.13|20423.13|20542.55|20422.55|20543.13|20423.13|20540.75|20420.75|10
1634036420000|2021-10-12 11:00:20|20543.54|20423.54|20546.65|20426.65|20546.98|20426.98|20543.54|20423.54|10
1634036430000|2021-10-12 11:00:30|20547.56|20427.56|20546.36|20426.36|20547.67|20427.67|20546.3|20426.3|9
1634036440000|2021-10-12 11:00:40|20546.64|20426.64|20548.22|20428.22|20548.22|20428.22|20545.92|20425.92|10
1634036450000|2021-10-12 11:00:50|20548.26|20428.26|20550.22|20430.22|20550.22|20430.22|20548.14|20428.14|8
1634036460000|2021-10-12 11:01:00|20550.55|20430.55|20550.98|20430.98|20551.29|20431.29|20550.25|20430.25|9
1634036470000|2021-10-12 11:01:10|20550.56|20430.56|20551.92|20431.92|20552.07|20432.07|20550.48|20430.48|10
1634036480000|2021-10-12 11:01:20|20552.12|20432.12|20551.32|20431.32|20552.38|20432.38|20551.32|20431.32|10
1634036490000|2021-10-12 11:01:30|20551.57|20431.57|20550.98|20430.98|20551.97|20431.97|20550.98|20430.98|8
1634036500000|2021-10-12 11:01:40|20551.65|20431.65|20553.16|20433.16|20553.35|20433.35|20551.6|20431.6|10
1634036510000|2021-10-12 11:01:50|20551.99|20431.99|20552.21|20432.21|20552.21|20432.21|20550.55|20430.55|10
1634036520000|2021-10-12 11:02:00|20551.42|20431.42|20547.46|20427.46|20551.42|20431.42|20547.46|20427.46|10
1634036530000|2021-10-12 11:02:10|20546.97|20426.97|20543.58|20423.58|20546.97|20426.97|20542.95|20422.95|10
1634036540000|2021-10-12 11:02:20|20540.17|20420.17|20537.22|20417.22|20540.17|20420.17|20537.22|20417.22|10
1634036550000|2021-10-12 11:02:30|20537.19|20417.19|20535.83|20415.83|20537.19|20417.19|20535.83|20415.83|10
1634036560000|2021-10-12 11:02:40|20535.33|20415.33|20527.87|20407.87|20535.33|20415.33|20527.87|20407.87|10
1634036570000|2021-10-12 11:02:50|20526.29|20406.29|20525.85|20405.85|20527.34|20407.34|20525.85|20405.85|10
1634036580000|2021-10-12 11:03:00|20525.54|20405.54|20525.23|20405.23|20525.6|20405.6|20523.85|20403.85|10
1634036590000|2021-10-12 11:03:10|20525.34|20405.34|20518.74|20398.74|20525.34|20405.34|20518.74|20398.74|10
1634036600000|2021-10-12 11:03:20|20517.51|20397.51|20515.37|20395.37|20517.51|20397.51|20514.79|20394.79|10
1634036610000|2021-10-12 11:03:30|20515.41|20395.41|20514.59|20394.59|20515.41|20395.41|20513.36|20393.36|10
1634036620000|2021-10-12 11:03:40|20514.53|20394.53|20512.79|20392.79|20514.53|20394.53|20512.45|20392.45|9
1634036630000|2021-10-12 11:03:50|20513.51|20393.51|20514.48|20394.48|20514.48|20394.48|20513.46|20393.46|10
1634036640000|2021-10-12 11:04:00|20514.28|20394.28|20515.12|20395.12|20515.76|20395.76|20513.75|20393.75|8
1634036650000|2021-10-12 11:04:10|20515.68|20395.68|20515.45|20395.45|20516.71|20396.71|20515.45|20395.45|9
1634036660000|2021-10-12 11:04:20|20515.4|20395.4|20516.07|20396.07|20516.29|20396.29|20514.39|20394.39|9
1634036670000|2021-10-12 11:04:30|20515.78|20395.78|20513.62|20393.62|20515.79|20395.79|20513.62|20393.62|9
1634036680000|2021-10-12 11:04:40|20511.9|20391.9|20507.89|20387.89|20512.69|20392.69|20507.89|20387.89|10
1634036690000|2021-10-12 11:04:50|20507.79|20387.79|20505.2|20385.2|20507.79|20387.79|20505.2|20385.2|10
1634036700000|2021-10-12 11:05:00|20504.57|20384.57|20504.78|20384.78|20506.57|20386.57|20504.57|20384.57|8
1634036710000|2021-10-12 11:05:10|20504.24|20384.24|20501.77|20381.77|20504.24|20384.24|20501.77|20381.77|9
1634036720000|2021-10-12 11:05:20|20501.62|20381.62|20502.86|20382.86|20503.11|20383.11|20501.62|20381.62|9
1634036730000|2021-10-12 11:05:30|20502.72|20382.72|20503.85|20383.85|20504.08|20384.08|20502.66|20382.66|10
1634036740000|2021-10-12 11:05:40|20503.79|20383.79|20501.51|20381.51|20503.79|20383.79|20500.95|20380.95|9
1634036750000|2021-10-12 11:05:50|20501.44|20381.44|20502.94|20382.94|20502.94|20382.94|20500.89|20380.89|9
1634036760000|2021-10-12 11:06:00|20503.59|20383.59|20505.25|20385.25|20505.25|20385.25|20503.15|20383.15|9
1634036770000|2021-10-12 11:06:10|20505.43|20385.43|20505.34|20385.34|20505.84|20385.84|20505.03|20385.03|10
1634036780000|2021-10-12 11:06:20|20504.65|20384.65|20506.01|20386.01|20506.49|20386.49|20504.65|20384.65|10
1634036790000|2021-10-12 11:06:30|20506.4|20386.4|20507.4|20387.4|20507.4|20387.4|20504.81|20384.81|10
1634036800000|2021-10-12 11:06:40|20507.52|20387.52|20510.78|20390.78|20510.78|20390.78|20507.52|20387.52|9
1634036810000|2021-10-12 11:06:50|20512.72|20392.72|20514.78|20394.78|20515.36|20395.36|20512.72|20392.72|10
1634036820000|2021-10-12 11:07:00|20514.79|20394.79|20518.22|20398.22|20518.22|20398.22|20514.79|20394.79|10
1634036830000|2021-10-12 11:07:10|20518.95|20398.95|20518.38|20398.38|20519.56|20399.56|20518.38|20398.38|10
1634036840000|2021-10-12 11:07:20|20517.93|20397.93|20516.62|20396.62|20518.09|20398.09|20516.34|20396.34|10
1634036850000|2021-10-12 11:07:30|20516.55|20396.55|20513.94|20393.94|20516.55|20396.55|20513.94|20393.94|10
1634036860000|2021-10-12 11:07:40|20513.76|20393.76|20512.62|20392.62|20513.77|20393.77|20512.4|20392.4|9
1634036870000|2021-10-12 11:07:50|20513.19|20393.19|20514.93|20394.93|20515.01|20395.01|20513.19|20393.19|9
1634036880000|2021-10-12 11:08:00|20514.95|20394.95|20514.19|20394.19|20515.3|20395.3|20514.19|20394.19|10
1634036890000|2021-10-12 11:08:10|20514.23|20394.23|20510.46|20390.46|20514.23|20394.23|20510.46|20390.46|9
1634036900000|2021-10-12 11:08:20|20510.48|20390.48|20511.17|20391.17|20511.36|20391.36|20510.48|20390.48|8
1634036910000|2021-10-12 11:08:30|20510.88|20390.88|20512.15|20392.15|20512.15|20392.15|20509.65|20389.65|10
1634036920000|2021-10-12 11:08:40|20512.66|20392.66|20511.26|20391.26|20512.85|20392.85|20511.26|20391.26|9
1634036930000|2021-10-12 11:08:50|20511.67|20391.67|20514.33|20394.33|20514.57|20394.57|20511.67|20391.67|10
1634036940000|2021-10-12 11:09:00|20515.14|20395.14|20519.42|20399.42|20519.42|20399.42|20515.14|20395.14|10
1634036950000|2021-10-12 11:09:10|20519.84|20399.84|20529.29|20409.29|20529.29|20409.29|20519.84|20399.84|10
1634036960000|2021-10-12 11:09:20|20529.97|20409.97|20539.17|20419.17|20539.17|20419.17|20529.97|20409.97|10
1634036970000|2021-10-12 11:09:30|20538.96|20418.96|20543.41|20423.41|20543.95|20423.95|20538.96|20418.96|10
1634036980000|2021-10-12 11:09:40|20543.59|20423.59|20548.23|20428.23|20548.23|20428.23|20543.54|20423.54|9
1634036990000|2021-10-12 11:09:50|20548.48|20428.48|20549.63|20429.63|20549.94|20429.94|20548.48|20428.48|10
1634037000000|2021-10-12 11:10:00|20549.78|20429.78|20551.66|20431.66|20551.66|20431.66|20549.55|20429.55|10
1634037010000|2021-10-12 11:10:10|20551.3|20431.3|20553.43|20433.43|20553.43|20433.43|20551.3|20431.3|10
1634037020000|2021-10-12 11:10:20|20553.57|20433.57|20558.92|20438.92|20558.92|20438.92|20553.47|20433.47|10
1634037030000|2021-10-12 11:10:30|20559.94|20439.94|20560.31|20440.31|20560.65|20440.65|20558.89|20438.89|9
1634037040000|2021-10-12 11:10:40|20560.84|20440.84|20559.08|20439.08|20560.84|20440.84|20557.96|20437.96|10
1634037050000|2021-10-12 11:10:50|20558.62|20438.62|20556.17|20436.17|20558.62|20438.62|20556.17|20436.17|10
1634037060000|2021-10-12 11:11:00|20555.8|20435.8|20554.72|20434.72|20555.8|20435.8|20554.43|20434.43|10
1634037070000|2021-10-12 11:11:10|20553.91|20433.91|20551.88|20431.88|20553.91|20433.91|20551.88|20431.88|10
1634037080000|2021-10-12 11:11:20|20551.1|20431.1|20550.83|20430.83|20551.64|20431.64|20550.15|20430.15|10
1634037090000|2021-10-12 11:11:30|20551|20431|20551.24|20431.24|20551.32|20431.32|20550.94|20430.94|8
1634037100000|2021-10-12 11:11:40|20551.19|20431.19|20549.54|20429.54|20551.61|20431.61|20549.54|20429.54|10
1634037110000|2021-10-12 11:11:50|20549.38|20429.38|20547.98|20427.98|20549.38|20429.38|20546.11|20426.11|10
1634037120000|2021-10-12 11:12:00|20547.92|20427.92|20549.1|20429.1|20549.1|20429.1|20547.59|20427.59|10
1634037130000|2021-10-12 11:12:10|20550.06|20430.06|20547.23|20427.23|20550.06|20430.06|20546.78|20426.78|10
1634037140000|2021-10-12 11:12:20|20546.72|20426.72|20543.86|20423.86|20546.72|20426.72|20543.21|20423.21|10
1634037150000|2021-10-12 11:12:30|20543.74|20423.74|20544.71|20424.71|20544.85|20424.85|20543.71|20423.71|10
1634037160000|2021-10-12 11:12:40|20544.92|20424.92|20541.52|20421.52|20544.92|20424.92|20541.52|20421.52|10
1634037170000|2021-10-12 11:12:50|20541.64|20421.64|20543.89|20423.89|20543.89|20423.89|20541.64|20421.64|10
1634037180000|2021-10-12 11:13:00|20544.04|20424.04|20543.48|20423.48|20545.17|20425.17|20543.48|20423.48|7
1634037190000|2021-10-12 11:13:10|20542.93|20422.93|20541.63|20421.63|20542.99|20422.99|20541.63|20421.63|10
1634037200000|2021-10-12 11:13:20|20541.45|20421.45|20540.67|20420.67|20542.35|20422.35|20540.67|20420.67|10
1634037210000|2021-10-12 11:13:30|20540.73|20420.73|20541.62|20421.62|20542.24|20422.24|20540.72|20420.72|10
1634037220000|2021-10-12 11:13:40|20542.34|20422.34|20540.21|20420.21|20542.34|20422.34|20540.21|20420.21|9
1634037230000|2021-10-12 11:13:50|20540.16|20420.16|20536.97|20416.97|20540.16|20420.16|20536.97|20416.97|10
1634037240000|2021-10-12 11:14:00|20537.23|20417.23|20539.81|20419.81|20539.81|20419.81|20537.23|20417.23|10
1634037250000|2021-10-12 11:14:10|20539.23|20419.23|20536.08|20416.08|20539.35|20419.35|20536.08|20416.08|9
1634037260000|2021-10-12 11:14:20|20535.41|20415.41|20531.54|20411.54|20535.41|20415.41|20531.49|20411.49|10
1634037270000|2021-10-12 11:14:30|20530.55|20410.55|20534.02|20414.02|20534.02|20414.02|20530.4|20410.4|10
1634037280000|2021-10-12 11:14:40|20534.31|20414.31|20528.84|20408.84|20534.31|20414.31|20528.74|20408.74|10
1634037290000|2021-10-12 11:14:50|20528.73|20408.73|20529.22|20409.22|20529.22|20409.22|20527.68|20407.68|9
1634037300000|2021-10-12 11:15:00|20529.57|20409.57|20530.79|20410.79|20531.12|20411.12|20529.57|20409.57|10
1634037310000|2021-10-12 11:15:10|20530.83|20410.83|20527.86|20407.86|20530.83|20410.83|20527.54|20407.54|10
1634037320000|2021-10-12 11:15:20|20528.76|20408.76|20521.33|20401.33|20528.76|20408.76|20521.33|20401.33|10
1634037330000|2021-10-12 11:15:30|20519.96|20399.96|20512.56|20392.56|20519.96|20399.96|20512.56|20392.56|10
1634037340000|2021-10-12 11:15:40|20512.48|20392.48|20506.46|20386.46|20512.48|20392.48|20506.46|20386.46|10
1634037350000|2021-10-12 11:15:50|20506|20386|20506.49|20386.49|20506.93|20386.93|20505.69|20385.69|10
1634037360000|2021-10-12 11:16:00|20505.88|20385.88|20507.09|20387.09|20507.09|20387.09|20505.88|20385.88|10
1634037370000|2021-10-12 11:16:10|20507.07|20387.07|20501.91|20381.91|20507.07|20387.07|20501.72|20381.72|10
1634037380000|2021-10-12 11:16:20|20502.13|20382.13|20499.03|20379.03|20502.13|20382.13|20499.03|20379.03|10
1634037390000|2021-10-12 11:16:30|20498.74|20378.74|20496.05|20376.05|20498.74|20378.74|20496.05|20376.05|10
1634037400000|2021-10-12 11:16:40|20496.19|20376.19|20495.2|20375.2|20496.41|20376.41|20494.77|20374.77|9
1634037410000|2021-10-12 11:16:50|20495.32|20375.32|20497.55|20377.55|20497.55|20377.55|20495.32|20375.32|9
1634037420000|2021-10-12 11:17:00|20497.41|20377.41|20498.1|20378.1|20498.63|20378.63|20497.41|20377.41|9
1634037430000|2021-10-12 11:17:10|20498.22|20378.22|20498.55|20378.55|20498.99|20378.99|20498.22|20378.22|10
1634037440000|2021-10-12 11:17:20|20498.48|20378.48|20499.12|20379.12|20499.12|20379.12|20498.09|20378.09|8
1634037450000|2021-10-12 11:17:30|20499.43|20379.43|20503.51|20383.51|20503.51|20383.51|20499.29|20379.29|10
1634037460000|2021-10-12 11:17:40|20503.28|20383.28|20504.43|20384.43|20504.54|20384.54|20503.28|20383.28|8
1634037470000|2021-10-12 11:17:50|20503.52|20383.52|20500.73|20380.73|20503.52|20383.52|20500.5|20380.5|10
1634037480000|2021-10-12 11:18:00|20500.74|20380.74|20498.9|20378.9|20500.74|20380.74|20498.12|20378.12|9
1634037490000|2021-10-12 11:18:10|20498.64|20378.64|20498.85|20378.85|20498.85|20378.85|20497.7|20377.7|10
1634037500000|2021-10-12 11:18:20|20498.86|20378.86|20501.86|20381.86|20501.86|20381.86|20498.86|20378.86|10
1634037510000|2021-10-12 11:18:30|20501.99|20381.99|20501.77|20381.77|20501.99|20381.99|20500.28|20380.28|10
1634037520000|2021-10-12 11:18:40|20501.72|20381.72|20503.25|20383.25|20503.25|20383.25|20501.4|20381.4|10
1634037530000|2021-10-12 11:18:50|20502.75|20382.75|20500.32|20380.32|20502.8|20382.8|20500.28|20380.28|10
1634037540000|2021-10-12 11:19:00|20500.4|20380.4|20502.08|20382.08|20502.08|20382.08|20499.71|20379.71|10
1634037550000|2021-10-12 11:19:10|20502.33|20382.33|20505.69|20385.69|20505.99|20385.99|20502.14|20382.14|10
1634037560000|2021-10-12 11:19:20|20506.04|20386.04|20507.32|20387.32|20508.41|20388.41|20506.04|20386.04|10
1634037570000|2021-10-12 11:19:30|20507.19|20387.19|20504.49|20384.49|20507.19|20387.19|20504.49|20384.49|10
1634037580000|2021-10-12 11:19:40|20504.6|20384.6|20502.05|20382.05|20504.6|20384.6|20501.3|20381.3|10
1634037590000|2021-10-12 11:19:50|20502.32|20382.32|20501.96|20381.96|20503.43|20383.43|20501.96|20381.96|9
1634037600000|2021-10-12 11:20:00|20501.99|20381.99|20501.7|20381.7|20502.49|20382.49|20501.42|20381.42|10
1634037610000|2021-10-12 11:20:10|20501.74|20381.74|20497.56|20377.56|20501.74|20381.74|20497.56|20377.56|10
1634037620000|2021-10-12 11:20:20|20497.37|20377.37|20497.3|20377.3|20497.37|20377.37|20496.41|20376.41|9
1634037630000|2021-10-12 11:20:30|20497.51|20377.51|20496.01|20376.01|20497.53|20377.53|20495.89|20375.89|10
1634037640000|2021-10-12 11:20:40|20495.32|20375.32|20494.2|20374.2|20495.32|20375.32|20493.64|20373.64|9
1634037650000|2021-10-12 11:20:50|20493.31|20373.31|20490.56|20370.56|20493.31|20373.31|20490.54|20370.54|10
1634037660000|2021-10-12 11:21:00|20490.55|20370.55|20491.35|20371.35|20491.35|20371.35|20490.25|20370.25|9
1634037670000|2021-10-12 11:21:10|20491.98|20371.98|20491.44|20371.44|20492.07|20372.07|20491.44|20371.44|10
1634037680000|2021-10-12 11:21:20|20491.14|20371.14|20488.53|20368.53|20491.14|20371.14|20487.67|20367.67|10
1634037690000|2021-10-12 11:21:30|20488.04|20368.04|20488.54|20368.54|20488.74|20368.74|20488.04|20368.04|10
1634037700000|2021-10-12 11:21:40|20488.31|20368.31|20485.26|20365.26|20488.31|20368.31|20485.26|20365.26|10
1634037710000|2021-10-12 11:21:50|20485.21|20365.21|20485.63|20365.63|20485.71|20365.71|20484.43|20364.43|9
1634037720000|2021-10-12 11:22:00|20484.8|20364.8|20487.42|20367.42|20488.29|20368.29|20484.8|20364.8|10
1634037730000|2021-10-12 11:22:10|20487.43|20367.43|20488.33|20368.33|20488.33|20368.33|20487.31|20367.31|8
1634037740000|2021-10-12 11:22:20|20488.2|20368.2|20490.38|20370.38|20491.35|20371.35|20487.56|20367.56|10
1634037750000|2021-10-12 11:22:30|20491.67|20371.67|20491.17|20371.17|20491.68|20371.68|20491.06|20371.06|10
1634037760000|2021-10-12 11:22:40|20491.38|20371.38|20491.61|20371.61|20491.63|20371.63|20491.36|20371.36|9
1634037770000|2021-10-12 11:22:50|20491.6|20371.6|20490.55|20370.55|20491.6|20371.6|20490.47|20370.47|8
1634037780000|2021-10-12 11:23:00|20490.6|20370.6|20490.63|20370.63|20490.63|20370.63|20489.47|20369.47|10
1634037790000|2021-10-12 11:23:10|20490.62|20370.62|20489.34|20369.34|20490.62|20370.62|20487.88|20367.88|10
1634037800000|2021-10-12 11:23:20|20489.33|20369.33|20492.87|20372.87|20493.82|20373.82|20489.33|20369.33|10
1634037810000|2021-10-12 11:23:30|20494.58|20374.58|20497.24|20377.24|20497.26|20377.26|20494.58|20374.58|10
1634037820000|2021-10-12 11:23:40|20497.49|20377.49|20498.75|20378.75|20499.54|20379.54|20497.49|20377.49|10
1634037830000|2021-10-12 11:23:50|20498.97|20378.97|20499.52|20379.52|20499.52|20379.52|20498.61|20378.61|8
1634037840000|2021-10-12 11:24:00|20501.5|20381.5|20500.37|20380.37|20502.56|20382.56|20500.37|20380.37|9
1634037850000|2021-10-12 11:24:10|20500.76|20380.76|20502.6|20382.6|20502.6|20382.6|20500.68|20380.68|10
1634037860000|2021-10-12 11:24:20|20503.18|20383.18|20506.85|20386.85|20506.85|20386.85|20503.18|20383.18|9
1634037870000|2021-10-12 11:24:30|20506.95|20386.95|20506.71|20386.71|20507.66|20387.66|20506.57|20386.57|8
1634037880000|2021-10-12 11:24:40|20506.91|20386.91|20507.16|20387.16|20509.08|20389.08|20506.91|20386.91|10
1634037890000|2021-10-12 11:24:50|20507.5|20387.5|20506.08|20386.08|20508.43|20388.43|20506.08|20386.08|9
1634037900000|2021-10-12 11:25:00|20506.41|20386.41|20504.76|20384.76|20506.41|20386.41|20504.76|20384.76|9
1634037910000|2021-10-12 11:25:10|20504.57|20384.57|20503.98|20383.98|20504.57|20384.57|20503.32|20383.32|9
1634037920000|2021-10-12 11:25:20|20504.19|20384.19|20504.77|20384.77|20505.26|20385.26|20504.19|20384.19|8
1634037930000|2021-10-12 11:25:30|20504.82|20384.82|20505.42|20385.42|20505.58|20385.58|20504.72|20384.72|9
1634037940000|2021-10-12 11:25:40|20505.4|20385.4|20506.87|20386.87|20506.9|20386.9|20505.4|20385.4|9
1634037950000|2021-10-12 11:25:50|20507.12|20387.12|20509.86|20389.86|20510.56|20390.56|20507.12|20387.12|10
1634037960000|2021-10-12 11:26:00|20509.78|20389.78|20511.19|20391.19|20511.4|20391.4|20509.23|20389.23|9
1634037970000|2021-10-12 11:26:10|20511.25|20391.25|20514.08|20394.08|20514.08|20394.08|20511.25|20391.25|10
1634037980000|2021-10-12 11:26:20|20514.18|20394.18|20517.28|20397.28|20517.28|20397.28|20514.18|20394.18|9
1634037990000|2021-10-12 11:26:30|20517.91|20397.91|20518.63|20398.63|20519.19|20399.19|20517.91|20397.91|10
1634038000000|2021-10-12 11:26:40|20518.61|20398.61|20519.99|20399.99|20520.33|20400.33|20518.52|20398.52|8
1634038010000|2021-10-12 11:26:50|20519.33|20399.33|20520.37|20400.37|20520.63|20400.63|20519.33|20399.33|10
1634038020000|2021-10-12 11:27:00|20520.26|20400.26|20522.67|20402.67|20523.31|20403.31|20519.99|20399.99|10
1634038030000|2021-10-12 11:27:10|20522.14|20402.14|20523.23|20403.23|20523.35|20403.35|20522.14|20402.14|10
1634038040000|2021-10-12 11:27:20|20523.54|20403.54|20525.97|20405.97|20526.2|20406.2|20523.54|20403.54|10
1634038050000|2021-10-12 11:27:30|20526.31|20406.31|20526.89|20406.89|20526.99|20406.99|20526.31|20406.31|10
1634038060000|2021-10-12 11:27:40|20527.05|20407.05|20527.16|20407.16|20527.52|20407.52|20526.95|20406.95|10
1634038070000|2021-10-12 11:27:50|20526.33|20406.33|20526.83|20406.83|20526.91|20406.91|20526.16|20406.16|10
1634038080000|2021-10-12 11:28:00|20527.15|20407.15|20526.9|20406.9|20527.35|20407.35|20526.42|20406.42|10
1634038090000|2021-10-12 11:28:10|20527.12|20407.12|20528.35|20408.35|20528.43|20408.43|20527.12|20407.12|10
1634038100000|2021-10-12 11:28:20|20529.12|20409.12|20532.72|20412.72|20532.72|20412.72|20529.12|20409.12|10
1634038110000|2021-10-12 11:28:30|20533.41|20413.41|20535.77|20415.77|20535.77|20415.77|20533.41|20413.41|10
1634038120000|2021-10-12 11:28:40|20536.32|20416.32|20537.97|20417.97|20538.48|20418.48|20536.32|20416.32|9
1634038130000|2021-10-12 11:28:50|20537.3|20417.3|20539.49|20419.49|20540.54|20420.54|20536.37|20416.37|10
1634038140000|2021-10-12 11:29:00|20540.12|20420.12|20538.84|20418.84|20540.78|20420.78|20538.84|20418.84|10
1634038150000|2021-10-12 11:29:10|20538.4|20418.4|20539.23|20419.23|20539.72|20419.72|20538.05|20418.05|10
1634038160000|2021-10-12 11:29:20|20539.19|20419.19|20537.6|20417.6|20539.3|20419.3|20537.6|20417.6|10
1634038170000|2021-10-12 11:29:30|20537.57|20417.57|20536.36|20416.36|20537.57|20417.57|20535.81|20415.81|10
1634038180000|2021-10-12 11:29:40|20536.63|20416.63|20533.54|20413.54|20536.63|20416.63|20533.54|20413.54|10
1634038190000|2021-10-12 11:29:50|20533.2|20413.2|20531.06|20411.06|20533.43|20413.43|20530.95|20410.95|10
1634038200000|2021-10-12 11:30:00|20530.84|20410.84|20531.57|20411.57|20532.19|20412.19|20530.84|20410.84|10
1634038210000|2021-10-12 11:30:10|20531.04|20411.04|20530.61|20410.61|20531.33|20411.33|20530.3|20410.3|8
1634038220000|2021-10-12 11:30:20|20530.52|20410.52|20529.42|20409.42|20530.55|20410.55|20529.18|20409.18|8
1634038230000|2021-10-12 11:30:30|20529.08|20409.08|20529.79|20409.79|20529.79|20409.79|20528.56|20408.56|10
1634038240000|2021-10-12 11:30:40|20530.36|20410.36|20532.98|20412.98|20532.98|20412.98|20530.36|20410.36|10
1634038250000|2021-10-12 11:30:50|20532.11|20412.11|20532.61|20412.61|20534.1|20414.1|20532.11|20412.11|10
1634038260000|2021-10-12 11:31:00|20532.64|20412.64|20535.91|20415.91|20535.91|20415.91|20532.6|20412.6|10
1634038270000|2021-10-12 11:31:10|20535.81|20415.81|20539.32|20419.32|20539.58|20419.58|20535.81|20415.81|10
1634038280000|2021-10-12 11:31:20|20539.88|20419.88|20542|20422|20542.34|20422.34|20539.88|20419.88|10
1634038290000|2021-10-12 11:31:30|20542.01|20422.01|20542.85|20422.85|20542.85|20422.85|20541.51|20421.51|10
1634038300000|2021-10-12 11:31:40|20542.98|20422.98|20545.11|20425.11|20545.11|20425.11|20542.49|20422.49|9
1634038310000|2021-10-12 11:31:50|20545.75|20425.75|20546.48|20426.48|20546.85|20426.85|20545.23|20425.23|9
1634038320000|2021-10-12 11:32:00|20546.67|20426.67|20548.35|20428.35|20549.29|20429.29|20546.53|20426.53|10
1634038330000|2021-10-12 11:32:10|20548.46|20428.46|20553.14|20433.14|20553.14|20433.14|20548.46|20428.46|10
1634038340000|2021-10-12 11:32:20|20553.16|20433.16|20553.82|20433.82|20553.82|20433.82|20552.83|20432.83|8
1634038350000|2021-10-12 11:32:30|20554.11|20434.11|20551.75|20431.75|20554.11|20434.11|20551.75|20431.75|9
1634038360000|2021-10-12 11:32:40|20551.49|20431.49|20550.57|20430.57|20551.49|20431.49|20548.38|20428.38|10
1634038370000|2021-10-12 11:32:50|20550.87|20430.87|20555.31|20435.31|20555.31|20435.31|20550.5|20430.5|10
1634038380000|2021-10-12 11:33:00|20555.44|20435.44|20562.13|20442.13|20562.69|20442.69|20555.44|20435.44|10
1634038390000|2021-10-12 11:33:10|20562.21|20442.21|20563.92|20443.92|20564.35|20444.35|20562.21|20442.21|10
1634038400000|2021-10-12 11:33:20|20563.75|20443.75|20562.85|20442.85|20563.75|20443.75|20561.79|20441.79|10
1634038410000|2021-10-12 11:33:30|20562.81|20442.81|20566.51|20446.51|20566.51|20446.51|20562.81|20442.81|10
1634038420000|2021-10-12 11:33:40|20567.22|20447.22|20571.54|20451.54|20571.68|20451.68|20567.22|20447.22|10
1634038430000|2021-10-12 11:33:50|20571.38|20451.38|20575.68|20455.68|20575.68|20455.68|20571.38|20451.38|9
1634038440000|2021-10-12 11:34:00|20575.54|20455.54|20573.31|20453.31|20575.54|20455.54|20572.9|20452.9|9
1634038450000|2021-10-12 11:34:10|20573.56|20453.56|20581.94|20461.94|20581.94|20461.94|20573.56|20453.56|10
1634038460000|2021-10-12 11:34:20|20582.05|20462.05|20586.05|20466.05|20586.58|20466.58|20582.05|20462.05|10
1634038470000|2021-10-12 11:34:30|20586.11|20466.11|20585.45|20465.45|20586.11|20466.11|20584.58|20464.58|10
1634038480000|2021-10-12 11:34:40|20584.22|20464.22|20585.87|20465.87|20585.93|20465.93|20583.49|20463.49|10
1634038490000|2021-10-12 11:34:50|20586.52|20466.52|20586.67|20466.67|20587.16|20467.16|20586.09|20466.09|9
1634038500000|2021-10-12 11:35:00|20586.77|20466.77|20587.35|20467.35|20587.39|20467.39|20586.77|20466.77|10
1634038510000|2021-10-12 11:35:10|20587.44|20467.44|20587.84|20467.84|20587.91|20467.91|20586.83|20466.83|10
1634038520000|2021-10-12 11:35:20|20587.77|20467.77|20589.44|20469.44|20589.44|20469.44|20587.77|20467.77|10
1634038530000|2021-10-12 11:35:30|20588.68|20468.68|20588.02|20468.02|20589.8|20469.8|20587.97|20467.97|10
1634038540000|2021-10-12 11:35:40|20588.26|20468.26|20587.46|20467.46|20588.68|20468.68|20587.38|20467.38|10
1634038550000|2021-10-12 11:35:50|20587.01|20467.01|20589.96|20469.96|20590.47|20470.47|20587.01|20467.01|9
1634038560000|2021-10-12 11:36:00|20590.18|20470.18|20589.71|20469.71|20590.3|20470.3|20589.48|20469.48|10
1634038570000|2021-10-12 11:36:10|20588.84|20468.84|20584.68|20464.68|20588.84|20468.84|20584.68|20464.68|10
1634038580000|2021-10-12 11:36:20|20585.04|20465.04|20583.41|20463.41|20585.66|20465.66|20583.39|20463.39|10
1634038590000|2021-10-12 11:36:30|20583.46|20463.46|20580.9|20460.9|20584.19|20464.19|20580.86|20460.86|10
1634038600000|2021-10-12 11:36:40|20581.31|20461.31|20582.91|20462.91|20582.91|20462.91|20581.29|20461.29|9
1634038610000|2021-10-12 11:36:50|20582.74|20462.74|20582.3|20462.3|20583.22|20463.22|20582.23|20462.23|10
1634038620000|2021-10-12 11:37:00|20582.42|20462.42|20583.61|20463.61|20584.05|20464.05|20582.42|20462.42|10
1634038630000|2021-10-12 11:37:10|20583.92|20463.92|20586.1|20466.1|20586.1|20466.1|20583.92|20463.92|10
1634038640000|2021-10-12 11:37:20|20589.16|20469.16|20589.99|20469.99|20589.99|20469.99|20588.83|20468.83|10
1634038650000|2021-10-12 11:37:30|20590.42|20470.42|20592.23|20472.23|20592.75|20472.75|20590.41|20470.41|10
1634038660000|2021-10-12 11:37:40|20591.42|20471.42|20594.94|20474.94|20594.94|20474.94|20591.42|20471.42|10
1634038670000|2021-10-12 11:37:50|20595.63|20475.63|20595.77|20475.77|20597.12|20477.12|20595.61|20475.61|10
1634038680000|2021-10-12 11:38:00|20595.85|20475.85|20596.28|20476.28|20596.84|20476.84|20595.85|20475.85|10
1634038690000|2021-10-12 11:38:10|20596.66|20476.66|20595.68|20475.68|20596.89|20476.89|20595.68|20475.68|10
1634038700000|2021-10-12 11:38:20|20595.72|20475.72|20590.39|20470.39|20595.72|20475.72|20590.39|20470.39|10
1634038710000|2021-10-12 11:38:30|20590.36|20470.36|20587.45|20467.45|20590.36|20470.36|20587.45|20467.45|10
1634038720000|2021-10-12 11:38:40|20586.56|20466.56|20582.1|20462.1|20586.56|20466.56|20581.69|20461.69|10
1634038730000|2021-10-12 11:38:50|20581.88|20461.88|20581.69|20461.69|20582.98|20462.98|20581.03|20461.03|10
1634038740000|2021-10-12 11:39:00|20581.67|20461.67|20581.43|20461.43|20581.67|20461.67|20581.02|20461.02|9
1634038750000|2021-10-12 11:39:10|20581.58|20461.58|20579.27|20459.27|20581.63|20461.63|20579.19|20459.19|10
1634038760000|2021-10-12 11:39:20|20579.15|20459.15|20579.99|20459.99|20580.16|20460.16|20578.71|20458.71|9
1634038770000|2021-10-12 11:39:30|20579.92|20459.92|20577.9|20457.9|20579.92|20459.92|20577.9|20457.9|9
1634038780000|2021-10-12 11:39:40|20578.11|20458.11|20580.58|20460.58|20580.61|20460.61|20578.11|20458.11|10
1634038790000|2021-10-12 11:39:50|20581.6|20461.6|20581.65|20461.65|20582.05|20462.05|20581.07|20461.07|10
1634038800000|2021-10-12 11:40:00|20581.26|20461.26|20580.5|20460.5|20581.26|20461.26|20579.8|20459.8|9
1634038810000|2021-10-12 11:40:10|20579.16|20459.16|20579.21|20459.21|20579.52|20459.52|20578.79|20458.79|8
1634038820000|2021-10-12 11:40:20|20578.29|20458.29|20579.87|20459.87|20579.87|20459.87|20577.47|20457.47|10
1634038830000|2021-10-12 11:40:30|20580.34|20460.34|20580.75|20460.75|20582.14|20462.14|20580.34|20460.34|10
1634038840000|2021-10-12 11:40:40|20580.33|20460.33|20578.67|20458.67|20580.33|20460.33|20578.49|20458.49|10
1634038850000|2021-10-12 11:40:50|20579.05|20459.05|20577.13|20457.13|20580.21|20460.21|20577.13|20457.13|10
1634038860000|2021-10-12 11:41:00|20576.19|20456.19|20571.85|20451.85|20576.97|20456.97|20571.85|20451.85|10
1634038870000|2021-10-12 11:41:10|20571.36|20451.36|20570.01|20450.01|20571.92|20451.92|20570.01|20450.01|10
1634038880000|2021-10-12 11:41:20|20569.72|20449.72|20569.83|20449.83|20570.28|20450.28|20569.72|20449.72|8
1634038890000|2021-10-12 11:41:30|20569.63|20449.63|20570|20450|20570|20450|20567.92|20447.92|10
1634038900000|2021-10-12 11:41:40|20570.68|20450.68|20572.64|20452.64|20572.97|20452.97|20570.68|20450.68|10
1634038910000|2021-10-12 11:41:50|20572.83|20452.83|20573.08|20453.08|20573.08|20453.08|20572.6|20452.6|8
1634038920000|2021-10-12 11:42:00|20573.37|20453.37|20574.23|20454.23|20574.41|20454.41|20573.37|20453.37|10
1634038930000|2021-10-12 11:42:10|20573.67|20453.67|20575.17|20455.17|20575.49|20455.49|20573.67|20453.67|7
1634038940000|2021-10-12 11:42:20|20575.51|20455.51|20573.51|20453.51|20575.51|20455.51|20573.51|20453.51|9
1634038950000|2021-10-12 11:42:30|20573.52|20453.52|20574.37|20454.37|20574.37|20454.37|20573.26|20453.26|10
1634038960000|2021-10-12 11:42:40|20574.43|20454.43|20574.24|20454.24|20575.06|20455.06|20574.13|20454.13|9
1634038970000|2021-10-12 11:42:50|20574.12|20454.12|20573.19|20453.19|20575.21|20455.21|20573.19|20453.19|10
1634038980000|2021-10-12 11:43:00|20572.95|20452.95|20569.07|20449.07|20573.18|20453.18|20569.07|20449.07|10
1634038990000|2021-10-12 11:43:10|20568.57|20448.57|20567.71|20447.71|20568.63|20448.63|20567.31|20447.31|10
1634039000000|2021-10-12 11:43:20|20567.64|20447.64|20567.4|20447.4|20567.64|20447.64|20567.18|20447.18|10
1634039010000|2021-10-12 11:43:30|20568.25|20448.25|20567.98|20447.98|20568.94|20448.94|20567.79|20447.79|10
1634039020000|2021-10-12 11:43:40|20567.76|20447.76|20570.04|20450.04|20570.04|20450.04|20567.76|20447.76|10
1634039030000|2021-10-12 11:43:50|20568.61|20448.61|20572.17|20452.17|20572.17|20452.17|20568.61|20448.61|10
1634039040000|2021-10-12 11:44:00|20572.84|20452.84|20576.3|20456.3|20576.3|20456.3|20572.4|20452.4|10
1634039050000|2021-10-12 11:44:10|20576.18|20456.18|20578.2|20458.2|20578.2|20458.2|20576.18|20456.18|10
1634039060000|2021-10-12 11:44:20|20578.24|20458.24|20579.07|20459.07|20579.69|20459.69|20578.24|20458.24|10
1634039070000|2021-10-12 11:44:30|20578.76|20458.76|20578.98|20458.98|20579.19|20459.19|20578.61|20458.61|10
1634039080000|2021-10-12 11:44:40|20578.91|20458.91|20578.15|20458.15|20579.88|20459.88|20577.96|20457.96|10
1634039090000|2021-10-12 11:44:50|20578.25|20458.25|20576.36|20456.36|20578.25|20458.25|20576.16|20456.16|10
1634039100000|2021-10-12 11:45:00|20576.12|20456.12|20573.88|20453.88|20576.31|20456.31|20573.88|20453.88|10
1634039110000|2021-10-12 11:45:10|20574.25|20454.25|20572.85|20452.85|20574.54|20454.54|20572.52|20452.52|10
1634039120000|2021-10-12 11:45:20|20572.82|20452.82|20574.87|20454.87|20575.51|20455.51|20572.82|20452.82|10
1634039130000|2021-10-12 11:45:30|20574.89|20454.89|20575.88|20455.88|20576.82|20456.82|20574.89|20454.89|10
1634039140000|2021-10-12 11:45:40|20576.93|20456.93|20581.48|20461.48|20581.48|20461.48|20576.93|20456.93|10
1634039150000|2021-10-12 11:45:50|20582.22|20462.22|20581.78|20461.78|20582.41|20462.41|20581.78|20461.78|9
1634039160000|2021-10-12 11:46:00|20581.66|20461.66|20583.64|20463.64|20583.64|20463.64|20581.66|20461.66|9
1634039170000|2021-10-12 11:46:10|20584.41|20464.41|20586.16|20466.16|20586.16|20466.16|20584.32|20464.32|8
1634039180000|2021-10-12 11:46:20|20586.2|20466.2|20587.39|20467.39|20587.39|20467.39|20586.06|20466.06|8
1634039190000|2021-10-12 11:46:30|20587.26|20467.26|20586.54|20466.54|20587.26|20467.26|20586.01|20466.01|10
1634039200000|2021-10-12 11:46:40|20586.76|20466.76|20587.29|20467.29|20587.29|20467.29|20586.44|20466.44|10
1634039210000|2021-10-12 11:46:50|20587.62|20467.62|20585.56|20465.56|20587.62|20467.62|20585.56|20465.56|9
1634039220000|2021-10-12 11:47:00|20585.76|20465.76|20588.61|20468.61|20588.61|20468.61|20585.76|20465.76|10
1634039230000|2021-10-12 11:47:10|20588.47|20468.47|20590.33|20470.33|20590.4|20470.4|20588.24|20468.24|10
1634039240000|2021-10-12 11:47:20|20590.38|20470.38|20589.57|20469.57|20590.61|20470.61|20589.46|20469.46|10
1634039250000|2021-10-12 11:47:30|20590.25|20470.25|20590.11|20470.11|20591.16|20471.16|20589.49|20469.49|8
1634039260000|2021-10-12 11:47:40|20590.49|20470.49|20592.44|20472.44|20592.44|20472.44|20590.49|20470.49|10
1634039270000|2021-10-12 11:47:50|20592.78|20472.78|20595.79|20475.79|20596.63|20476.63|20592.71|20472.71|9
1634039280000|2021-10-12 11:48:00|20596.01|20476.01|20599.09|20479.09|20599.09|20479.09|20596.01|20476.01|10
1634039290000|2021-10-12 11:48:10|20599.3|20479.3|20596.46|20476.46|20599.3|20479.3|20596.46|20476.46|9
1634039300000|2021-10-12 11:48:20|20597.49|20477.49|20595.79|20475.79|20597.79|20477.79|20595.67|20475.67|10
1634039310000|2021-10-12 11:48:30|20595.72|20475.72|20594.68|20474.68|20595.72|20475.72|20593.63|20473.63|10
1634039320000|2021-10-12 11:48:40|20594.59|20474.59|20593.82|20473.82|20594.63|20474.63|20593.82|20473.82|10
1634039330000|2021-10-12 11:48:50|20592.72|20472.72|20592.03|20472.03|20593.78|20473.78|20592.03|20472.03|9
1634039340000|2021-10-12 11:49:00|20591.72|20471.72|20587.99|20467.99|20591.72|20471.72|20587.99|20467.99|9
1634039350000|2021-10-12 11:49:10|20587.83|20467.83|20585.89|20465.89|20587.83|20467.83|20585.89|20465.89|10
1634039360000|2021-10-12 11:49:20|20585.84|20465.84|20586.42|20466.42|20586.84|20466.84|20585.66|20465.66|10
1634039370000|2021-10-12 11:49:30|20586.27|20466.27|20585.11|20465.11|20586.27|20466.27|20584.48|20464.48|9
1634039380000|2021-10-12 11:49:40|20584.91|20464.91|20580.62|20460.62|20586.38|20466.38|20580.61|20460.61|10
1634039390000|2021-10-12 11:49:50|20579.32|20459.32|20571.43|20451.43|20579.32|20459.32|20571.43|20451.43|10
1634039400000|2021-10-12 11:50:00|20569.95|20449.95|20566.7|20446.7|20569.95|20449.95|20566.57|20446.57|10
1634039410000|2021-10-12 11:50:10|20566.76|20446.76|20567.04|20447.04|20568.21|20448.21|20566.76|20446.76|10
1634039420000|2021-10-12 11:50:20|20566.11|20446.11|20568.77|20448.77|20568.77|20448.77|20565.07|20445.07|10
1634039430000|2021-10-12 11:50:30|20568.31|20448.31|20570.87|20450.87|20570.87|20450.87|20568.31|20448.31|10
1634039440000|2021-10-12 11:50:40|20570.86|20450.86|20574.37|20454.37|20574.37|20454.37|20570.86|20450.86|10
1634039450000|2021-10-12 11:50:50|20574.3|20454.3|20577.17|20457.17|20577.17|20457.17|20573.74|20453.74|10
1634039460000|2021-10-12 11:51:00|20577.42|20457.42|20581.64|20461.64|20581.64|20461.64|20577.42|20457.42|10
1634039470000|2021-10-12 11:51:10|20581.59|20461.59|20585.16|20465.16|20585.16|20465.16|20581.59|20461.59|10
1634039480000|2021-10-12 11:51:20|20585.43|20465.43|20590.05|20470.05|20590.05|20470.05|20585.43|20465.43|10
1634039490000|2021-10-12 11:51:30|20592.92|20472.92|20590.67|20470.67|20594.9|20474.9|20590.48|20470.48|10
1634039500000|2021-10-12 11:51:40|20589.17|20469.17|20579.76|20459.76|20589.17|20469.17|20579.76|20459.76|10
1634039510000|2021-10-12 11:51:50|20579.28|20459.28|20578.96|20458.96|20579.28|20459.28|20577.8|20457.8|10
1634039520000|2021-10-12 11:52:00|20578.88|20458.88|20579.49|20459.49|20579.49|20459.49|20577.99|20457.99|10
1634039530000|2021-10-12 11:52:10|20580.47|20460.47|20580.03|20460.03|20580.53|20460.53|20579.43|20459.43|10
1634039540000|2021-10-12 11:52:20|20580.08|20460.08|20582.58|20462.58|20582.85|20462.85|20580.08|20460.08|10
1634039550000|2021-10-12 11:52:30|20582.34|20462.34|20583.69|20463.69|20583.69|20463.69|20582.34|20462.34|10
1634039560000|2021-10-12 11:52:40|20583.82|20463.82|20585.2|20465.2|20585.35|20465.35|20583.77|20463.77|10
1634039570000|2021-10-12 11:52:50|20585.35|20465.35|20586.42|20466.42|20586.68|20466.68|20585.35|20465.35|10
1634039580000|2021-10-12 11:53:00|20585.99|20465.99|20587.17|20467.17|20587.17|20467.17|20585.74|20465.74|10
1634039590000|2021-10-12 11:53:10|20587.5|20467.5|20586.05|20466.05|20587.54|20467.54|20586.05|20466.05|10
1634039600000|2021-10-12 11:53:20|20586.03|20466.03|20587.02|20467.02|20587.02|20467.02|20585.76|20465.76|8
1634039610000|2021-10-12 11:53:30|20587.1|20467.1|20589.98|20469.98|20589.98|20469.98|20586.97|20466.97|10
1634039620000|2021-10-12 11:53:40|20590.51|20470.51|20595.95|20475.95|20595.95|20475.95|20589.91|20469.91|10
1634039630000|2021-10-12 11:53:50|20596.09|20476.09|20598.38|20478.38|20598.38|20478.38|20595.87|20475.87|10
1634039640000|2021-10-12 11:54:00|20598.33|20478.33|20599.11|20479.11|20599.94|20479.94|20598.33|20478.33|9
1634039650000|2021-10-12 11:54:10|20599.39|20479.39|20596.71|20476.71|20599.39|20479.39|20596.71|20476.71|9
1634039660000|2021-10-12 11:54:20|20596.17|20476.17|20591.34|20471.34|20596.17|20476.17|20591.34|20471.34|9
1634039670000|2021-10-12 11:54:30|20591.14|20471.14|20589.85|20469.85|20592.15|20472.15|20589.85|20469.85|10
1634039680000|2021-10-12 11:54:40|20589.08|20469.08|20585.64|20465.64|20589.08|20469.08|20585.64|20465.64|10
1634039690000|2021-10-12 11:54:50|20585.55|20465.55|20581.53|20461.53|20585.55|20465.55|20581.32|20461.32|10
1634039700000|2021-10-12 11:55:00|20581.44|20461.44|20582.69|20462.69|20582.69|20462.69|20581.44|20461.44|10
1634039710000|2021-10-12 11:55:10|20581.92|20461.92|20577.25|20457.25|20581.92|20461.92|20577.25|20457.25|10
1634039720000|2021-10-12 11:55:20|20577.28|20457.28|20575.64|20455.64|20577.28|20457.28|20575.64|20455.64|9
1634039730000|2021-10-12 11:55:30|20575.29|20455.29|20575.14|20455.14|20575.29|20455.29|20573.77|20453.77|10
1634039740000|2021-10-12 11:55:40|20575.82|20455.82|20570.45|20450.45|20575.82|20455.82|20570.27|20450.27|10
1634039750000|2021-10-12 11:55:50|20568.02|20448.02|20566.84|20446.84|20568.02|20448.02|20566.48|20446.48|10
1634039760000|2021-10-12 11:56:00|20567.51|20447.51|20567.98|20447.98|20567.98|20447.98|20566.29|20446.29|10
1634039770000|2021-10-12 11:56:10|20567.45|20447.45|20562.73|20442.73|20567.45|20447.45|20562.73|20442.73|10
1634039780000|2021-10-12 11:56:20|20562.37|20442.37|20565.12|20445.12|20565.12|20445.12|20562.37|20442.37|10
1634039790000|2021-10-12 11:56:30|20565.28|20445.28|20565.56|20445.56|20565.83|20445.83|20564.6|20444.6|10
1634039800000|2021-10-12 11:56:40|20565.74|20445.74|20565.96|20445.96|20567.03|20447.03|20565.52|20445.52|10
1634039810000|2021-10-12 11:56:50|20566.27|20446.27|20570.1|20450.1|20570.1|20450.1|20566.27|20446.27|9
1634039820000|2021-10-12 11:57:00|20570.28|20450.28|20571.67|20451.67|20571.74|20451.74|20570.2|20450.2|10
1634039830000|2021-10-12 11:57:10|20571.68|20451.68|20569.65|20449.65|20571.82|20451.82|20569.65|20449.65|10
1634039840000|2021-10-12 11:57:20|20569.37|20449.37|20570.16|20450.16|20570.25|20450.25|20569.16|20449.16|9
1634039850000|2021-10-12 11:57:30|20569.99|20449.99|20570.73|20450.73|20570.9|20450.9|20569.75|20449.75|9
1634039860000|2021-10-12 11:57:40|20570.13|20450.13|20573.64|20453.64|20573.64|20453.64|20569.76|20449.76|10
1634039870000|2021-10-12 11:57:50|20575.22|20455.22|20577.67|20457.67|20577.67|20457.67|20575.03|20455.03|10
1634039880000|2021-10-12 11:58:00|20577.72|20457.72|20579.26|20459.26|20579.26|20459.26|20577.71|20457.71|10
1634039890000|2021-10-12 11:58:10|20580.53|20460.53|20582.64|20462.64|20583.02|20463.02|20580.53|20460.53|10
1634039900000|2021-10-12 11:58:20|20583.24|20463.24|20584.78|20464.78|20584.78|20464.78|20583|20463|10
1634039910000|2021-10-12 11:58:30|20584.03|20464.03|20585.54|20465.54|20586.23|20466.23|20584.03|20464.03|10
1634039920000|2021-10-12 11:58:40|20585.93|20465.93|20586.69|20466.69|20587.12|20467.12|20585.35|20465.35|10
1634039930000|2021-10-12 11:58:50|20586.86|20466.86|20591.49|20471.49|20591.49|20471.49|20586.86|20466.86|10
1634039940000|2021-10-12 11:59:00|20591.55|20471.55|20591.49|20471.49|20591.95|20471.95|20590.88|20470.88|10
1634039950000|2021-10-12 11:59:10|20591.78|20471.78|20590.76|20470.76|20591.78|20471.78|20590.4|20470.4|10
1634039960000|2021-10-12 11:59:20|20591.14|20471.14|20588.83|20468.83|20591.14|20471.14|20588.83|20468.83|10
1634039970000|2021-10-12 11:59:30|20588.56|20468.56|20586.08|20466.08|20588.56|20468.56|20586.05|20466.05|9
1634039980000|2021-10-12 11:59:40|20585.92|20465.92|20584.97|20464.97|20586.28|20466.28|20584.97|20464.97|9
1634039990000|2021-10-12 11:59:50|20585.23|20465.23|20584.7|20464.7|20585.23|20465.23|20584.7|20464.7|9
1634040000000|2021-10-12 12:00:00|20584.77|20464.77|20588.85|20468.85|20588.85|20468.85|20584.54|20464.54|10
1634040010000|2021-10-12 12:00:10|20589.54|20469.54|20590.75|20470.75|20590.75|20470.75|20589.54|20469.54|9
1634040020000|2021-10-12 12:00:20|20590.9|20470.9|20592.03|20472.03|20592.19|20472.19|20590.9|20470.9|10
1634040030000|2021-10-12 12:00:30|20592.02|20472.02|20591.38|20471.38|20592.15|20472.15|20591.22|20471.22|10
1634040040000|2021-10-12 12:00:40|20592.49|20472.49|20593.78|20473.78|20593.84|20473.84|20592.49|20472.49|10
1634040050000|2021-10-12 12:00:50|20594.1|20474.1|20596.95|20476.95|20596.95|20476.95|20593.8|20473.8|10
1634040060000|2021-10-12 12:01:00|20597.16|20477.16|20600.07|20480.07|20600.07|20480.07|20597.01|20477.01|10
1634040070000|2021-10-12 12:01:10|20600.2|20480.2|20600.7|20480.7|20600.7|20480.7|20599.08|20479.08|10
1634040080000|2021-10-12 12:01:20|20600.56|20480.56|20601.72|20481.72|20601.93|20481.93|20600.56|20480.56|10
1634040090000|2021-10-12 12:01:30|20600.84|20480.84|20599.37|20479.37|20600.84|20480.84|20599.37|20479.37|10
1634040100000|2021-10-12 12:01:40|20599.28|20479.28|20594.79|20474.79|20599.5|20479.5|20594.79|20474.79|10
1634040110000|2021-10-12 12:01:50|20593.44|20473.44|20591.61|20471.61|20593.44|20473.44|20591.6|20471.6|10
1634040120000|2021-10-12 12:02:00|20591.19|20471.19|20591.24|20471.24|20592.37|20472.37|20591.19|20471.19|10
1634040130000|2021-10-12 12:02:10|20591.76|20471.76|20588.82|20468.82|20591.76|20471.76|20588.56|20468.56|10
1634040140000|2021-10-12 12:02:20|20589.02|20469.02|20579|20459|20589.02|20469.02|20579|20459|10
1634040150000|2021-10-12 12:02:30|20578.55|20458.55|20573.72|20453.72|20578.55|20458.55|20573.72|20453.72|10
1634040160000|2021-10-12 12:02:40|20573.86|20453.86|20569.64|20449.64|20573.86|20453.86|20569.63|20449.63|10
1634040170000|2021-10-12 12:02:50|20569.66|20449.66|20564.22|20444.22|20569.7|20449.7|20564.22|20444.22|10
1634040180000|2021-10-12 12:03:00|20562.94|20442.94|20562.5|20442.5|20563.94|20443.94|20562.5|20442.5|10
1634040190000|2021-10-12 12:03:10|20561.93|20441.93|20559.35|20439.35|20562.75|20442.75|20559.35|20439.35|10
1634040200000|2021-10-12 12:03:20|20557.26|20437.26|20554.69|20434.69|20557.58|20437.58|20554.45|20434.45|10
1634040210000|2021-10-12 12:03:30|20554.39|20434.39|20554.07|20434.07|20554.68|20434.68|20553.91|20433.91|10
1634040220000|2021-10-12 12:03:40|20551.2|20431.2|20547.94|20427.94|20551.32|20431.32|20547.53|20427.53|10
1634040230000|2021-10-12 12:03:50|20547.46|20427.46|20546.44|20426.44|20547.75|20427.75|20546.08|20426.08|9
1634040240000|2021-10-12 12:04:00|20545.87|20425.87|20538.86|20418.86|20545.87|20425.87|20538.86|20418.86|10
1634040250000|2021-10-12 12:04:10|20538.65|20418.65|20531.84|20411.84|20538.97|20418.97|20531.84|20411.84|10
1634040260000|2021-10-12 12:04:20|20532.62|20412.62|20528.49|20408.49|20533.14|20413.14|20527.8|20407.8|10
1634040270000|2021-10-12 12:04:30|20528.15|20408.15|20526.92|20406.92|20528.91|20408.91|20525.7|20405.7|10
1634040280000|2021-10-12 12:04:40|20526.6|20406.6|20530.25|20410.25|20530.25|20410.25|20526.6|20406.6|10
1634040290000|2021-10-12 12:04:50|20530.78|20410.78|20525.65|20405.65|20530.78|20410.78|20525.65|20405.65|10
1634040300000|2021-10-12 12:05:00|20523.68|20403.68|20516.87|20396.87|20523.68|20403.68|20516.87|20396.87|10
1634040310000|2021-10-12 12:05:10|20516.54|20396.54|20512.9|20392.9|20516.54|20396.54|20512.9|20392.9|10
1634040320000|2021-10-12 12:05:20|20512.71|20392.71|20508.84|20388.84|20512.71|20392.71|20508.5|20388.5|10
1634040330000|2021-10-12 12:05:30|20508.43|20388.43|20505.94|20385.94|20508.77|20388.77|20505.55|20385.55|10
1634040340000|2021-10-12 12:05:40|20504.83|20384.83|20504.3|20384.3|20504.96|20384.96|20503.87|20383.87|10
1634040350000|2021-10-12 12:05:50|20504.95|20384.95|20501.54|20381.54|20504.95|20384.95|20501.54|20381.54|10
1634040360000|2021-10-12 12:06:00|20501.49|20381.49|20492.13|20372.13|20501.57|20381.57|20492.13|20372.13|10
1634040370000|2021-10-12 12:06:10|20490.02|20370.02|20477.16|20357.16|20490.02|20370.02|20477.16|20357.16|10
1634040380000|2021-10-12 12:06:20|20478.5|20358.5|20468.62|20348.62|20478.5|20358.5|20466.93|20346.93|10
1634040390000|2021-10-12 12:06:30|20468.73|20348.73|20471.97|20351.97|20471.97|20351.97|20468.42|20348.42|10
1634040400000|2021-10-12 12:06:40|20473.44|20353.44|20477.23|20357.23|20477.23|20357.23|20473.34|20353.34|10
1634040410000|2021-10-12 12:06:50|20478.09|20358.09|20482.77|20362.77|20482.89|20362.89|20478.09|20358.09|10
1634040420000|2021-10-12 12:07:00|20483.81|20363.81|20486.11|20366.11|20486.37|20366.37|20483.81|20363.81|10
1634040430000|2021-10-12 12:07:10|20485.87|20365.87|20488.02|20368.02|20488.02|20368.02|20485.87|20365.87|10
1634040440000|2021-10-12 12:07:20|20487.95|20367.95|20487.55|20367.55|20489.21|20369.21|20487.55|20367.55|10
1634040450000|2021-10-12 12:07:30|20487.14|20367.14|20481.01|20361.01|20487.14|20367.14|20481.01|20361.01|10
1634040460000|2021-10-12 12:07:40|20480.71|20360.71|20479.62|20359.62|20480.71|20360.71|20479.48|20359.48|9
1634040470000|2021-10-12 12:07:50|20479.42|20359.42|20482.14|20362.14|20482.14|20362.14|20479.42|20359.42|10
1634040480000|2021-10-12 12:08:00|20483.73|20363.73|20486.52|20366.52|20486.52|20366.52|20483.73|20363.73|8
1634040490000|2021-10-12 12:08:10|20485.98|20365.98|20485.88|20365.88|20486.82|20366.82|20485.78|20365.78|10
1634040500000|2021-10-12 12:08:20|20485.61|20365.61|20485.58|20365.58|20485.61|20365.61|20484.84|20364.84|9
1634040510000|2021-10-12 12:08:30|20485.17|20365.17|20487.08|20367.08|20487.1|20367.1|20484.89|20364.89|10
1634040520000|2021-10-12 12:08:40|20486.99|20366.99|20489.85|20369.85|20489.85|20369.85|20486.99|20366.99|10
1634040530000|2021-10-12 12:08:50|20490.61|20370.61|20493.16|20373.16|20493.64|20373.64|20490.61|20370.61|10
1634040540000|2021-10-12 12:09:00|20492.98|20372.98|20491.7|20371.7|20492.98|20372.98|20491.49|20371.49|9
1634040550000|2021-10-12 12:09:10|20491.86|20371.86|20490.81|20370.81|20492.21|20372.21|20490.81|20370.81|9
1634040560000|2021-10-12 12:09:20|20490.57|20370.57|20492.69|20372.69|20492.69|20372.69|20490.57|20370.57|10
1634040570000|2021-10-12 12:09:30|20492.67|20372.67|20493.01|20373.01|20493.31|20373.31|20491.75|20371.75|10
1634040580000|2021-10-12 12:09:40|20493.46|20373.46|20493.31|20373.31|20494.64|20374.64|20493.31|20373.31|10
1634040590000|2021-10-12 12:09:50|20493.38|20373.38|20492.5|20372.5|20493.38|20373.38|20492.35|20372.35|10
1634040600000|2021-10-12 12:10:00|20492.18|20372.18|20494.43|20374.43|20494.43|20374.43|20492.18|20372.18|9
1634040610000|2021-10-12 12:10:10|20495.05|20375.05|20496.98|20376.98|20496.98|20376.98|20494.91|20374.91|10
1634040620000|2021-10-12 12:10:20|20497.69|20377.69|20497.85|20377.85|20497.85|20377.85|20496.08|20376.08|10
1634040630000|2021-10-12 12:10:30|20497.68|20377.68|20498.7|20378.7|20498.94|20378.94|20497.68|20377.68|10
1634040640000|2021-10-12 12:10:40|20498.32|20378.32|20497.95|20377.95|20498.51|20378.51|20497.64|20377.64|10
1634040650000|2021-10-12 12:10:50|20497.8|20377.8|20500.17|20380.17|20500.17|20380.17|20497.8|20377.8|9
1634040660000|2021-10-12 12:11:00|20500.24|20380.24|20499.38|20379.38|20500.68|20380.68|20499.38|20379.38|9
1634040670000|2021-10-12 12:11:10|20499.52|20379.52|20498.38|20378.38|20500.33|20380.33|20498.35|20378.35|10
1634040680000|2021-10-12 12:11:20|20498.67|20378.67|20499.76|20379.76|20500.13|20380.13|20498.67|20378.67|9
1634040690000|2021-10-12 12:11:30|20499.71|20379.71|20500.77|20380.77|20500.77|20380.77|20499.31|20379.31|9
1634040700000|2021-10-12 12:11:40|20501.6|20381.6|20501.28|20381.28|20502.56|20382.56|20501.28|20381.28|10
1634040710000|2021-10-12 12:11:50|20501.5|20381.5|20502.75|20382.75|20502.97|20382.97|20501.42|20381.42|10
1634040720000|2021-10-12 12:12:00|20502.41|20382.41|20501.73|20381.73|20502.41|20382.41|20500.91|20380.91|8
1634040730000|2021-10-12 12:12:10|20501.47|20381.47|20502.8|20382.8|20502.8|20382.8|20501.32|20381.32|9
1634040740000|2021-10-12 12:12:20|20502.99|20382.99|20502.77|20382.77|20503.68|20383.68|20502.75|20382.75|10
1634040750000|2021-10-12 12:12:30|20502.6|20382.6|20500.99|20380.99|20502.6|20382.6|20500.99|20380.99|9
1634040760000|2021-10-12 12:12:40|20500.59|20380.59|20500.8|20380.8|20501.67|20381.67|20500.59|20380.59|8
1634040770000|2021-10-12 12:12:50|20500.46|20380.46|20499.82|20379.82|20501.41|20381.41|20499.82|20379.82|10
1634040780000|2021-10-12 12:13:00|20499.39|20379.39|20495.66|20375.66|20499.52|20379.52|20495.66|20375.66|9
1634040790000|2021-10-12 12:13:10|20494.39|20374.39|20486.04|20366.04|20494.39|20374.39|20486.04|20366.04|10
1634040800000|2021-10-12 12:13:20|20485.19|20365.19|20479.98|20359.98|20485.25|20365.25|20479.98|20359.98|9
1634040810000|2021-10-12 12:13:30|20479.5|20359.5|20477.89|20357.89|20479.91|20359.91|20477.89|20357.89|10
1634040820000|2021-10-12 12:13:40|20476.72|20356.72|20474.65|20354.65|20476.72|20356.72|20473.46|20353.46|10
1634040830000|2021-10-12 12:13:50|20474.23|20354.23|20474.5|20354.5|20474.7|20354.7|20474.08|20354.08|10
1634040840000|2021-10-12 12:14:00|20471.91|20351.91|20469.24|20349.24|20472.55|20352.55|20469.23|20349.23|9
1634040850000|2021-10-12 12:14:10|20469.83|20349.83|20467.47|20347.47|20469.83|20349.83|20467.47|20347.47|9
1634040860000|2021-10-12 12:14:20|20467.25|20347.25|20465.02|20345.02|20467.25|20347.25|20465.02|20345.02|9
1634040870000|2021-10-12 12:14:30|20464.82|20344.82|20464.84|20344.84|20465.61|20345.61|20464.33|20344.33|10
1634040880000|2021-10-12 12:14:40|20465.12|20345.12|20467.98|20347.98|20467.98|20347.98|20465.12|20345.12|10
1634040890000|2021-10-12 12:14:50|20467.15|20347.15|20469.17|20349.17|20469.17|20349.17|20467.15|20347.15|10
1634040900000|2021-10-12 12:15:00|20470.08|20350.08|20471.05|20351.05|20471.05|20351.05|20469.2|20349.2|10
1634040910000|2021-10-12 12:15:10|20471.68|20351.68|20471.51|20351.51|20471.68|20351.68|20471.01|20351.01|10
1634040920000|2021-10-12 12:15:20|20472.32|20352.32|20473.28|20353.28|20473.28|20353.28|20472.18|20352.18|10
1634040930000|2021-10-12 12:15:30|20473.7|20353.7|20477.22|20357.22|20477.22|20357.22|20473.7|20353.7|9
1634040940000|2021-10-12 12:15:40|20477.61|20357.61|20477.24|20357.24|20477.85|20357.85|20476.99|20356.99|10
1634040950000|2021-10-12 12:15:50|20477.09|20357.09|20474.64|20354.64|20477.09|20357.09|20474.64|20354.64|10
1634040960000|2021-10-12 12:16:00|20474.96|20354.96|20472.98|20352.98|20474.96|20354.96|20472.7|20352.7|10
1634040970000|2021-10-12 12:16:10|20472.91|20352.91|20472.8|20352.8|20473.44|20353.44|20471.55|20351.55|10
1634040980000|2021-10-12 12:16:20|20473.23|20353.23|20477.85|20357.85|20477.85|20357.85|20473.23|20353.23|10
1634040990000|2021-10-12 12:16:30|20478.91|20358.91|20481.64|20361.64|20481.64|20361.64|20478.91|20358.91|10
1634041000000|2021-10-12 12:16:40|20481.27|20361.27|20482.99|20362.99|20483.07|20363.07|20481.27|20361.27|10
1634041010000|2021-10-12 12:16:50|20482.34|20362.34|20483.53|20363.53|20483.86|20363.86|20482.34|20362.34|10
1634041020000|2021-10-12 12:17:00|20484.02|20364.02|20484.2|20364.2|20484.62|20364.62|20483.72|20363.72|9
1634041030000|2021-10-12 12:17:10|20484.1|20364.1|20487.93|20367.93|20487.93|20367.93|20484.1|20364.1|10
1634041040000|2021-10-12 12:17:20|20488.62|20368.62|20490.35|20370.35|20490.35|20370.35|20488.52|20368.52|9
1634041050000|2021-10-12 12:17:30|20490.41|20370.41|20490.34|20370.34|20490.52|20370.52|20490.21|20370.21|8
1634041060000|2021-10-12 12:17:40|20490.43|20370.43|20491.85|20371.85|20492.19|20372.19|20490.36|20370.36|10
1634041070000|2021-10-12 12:17:50|20491.86|20371.86|20496.78|20376.78|20496.78|20376.78|20491.86|20371.86|10
1634041080000|2021-10-12 12:18:00|20496.94|20376.94|20501.45|20381.45|20501.45|20381.45|20496.94|20376.94|10
1634041090000|2021-10-12 12:18:10|20501.82|20381.82|20501.04|20381.04|20501.91|20381.91|20500.7|20380.7|10
1634041100000|2021-10-12 12:18:20|20501.01|20381.01|20500.24|20380.24|20501.01|20381.01|20499.15|20379.15|10
1634041110000|2021-10-12 12:18:30|20500.32|20380.32|20498.5|20378.5|20500.32|20380.32|20497.93|20377.93|10
1634041120000|2021-10-12 12:18:40|20499.32|20379.32|20498.7|20378.7|20499.85|20379.85|20498.7|20378.7|10
1634041130000|2021-10-12 12:18:50|20498.77|20378.77|20500.13|20380.13|20500.13|20380.13|20498.56|20378.56|10
1634041140000|2021-10-12 12:19:00|20499.86|20379.86|20498.36|20378.36|20499.86|20379.86|20498.36|20378.36|10
1634041150000|2021-10-12 12:19:10|20498.52|20378.52|20498.96|20378.96|20498.96|20378.96|20498.1|20378.1|10
1634041160000|2021-10-12 12:19:20|20500.12|20380.12|20504.89|20384.89|20504.89|20384.89|20500.12|20380.12|10
1634041170000|2021-10-12 12:19:30|20505.76|20385.76|20506.71|20386.71|20506.71|20386.71|20505.61|20385.61|9
1634041180000|2021-10-12 12:19:40|20507.97|20387.97|20508.84|20388.84|20509.15|20389.15|20507.81|20387.81|10
1634041190000|2021-10-12 12:19:50|20508.74|20388.74|20513.73|20393.73|20513.73|20393.73|20508.74|20388.74|10
1634041200000|2021-10-12 12:20:00|20514.18|20394.18|20515.51|20395.51|20515.63|20395.63|20514.18|20394.18|10
1634041210000|2021-10-12 12:20:10|20515.53|20395.53|20514.25|20394.25|20515.98|20395.98|20514.25|20394.25|10
1634041220000|2021-10-12 12:20:20|20514.75|20394.75|20516.1|20396.1|20516.1|20396.1|20514.75|20394.75|10
1634041230000|2021-10-12 12:20:30|20516.44|20396.44|20518.03|20398.03|20518.59|20398.59|20516.44|20396.44|10
1634041240000|2021-10-12 12:20:40|20517.56|20397.56|20515.92|20395.92|20517.56|20397.56|20515.41|20395.41|10
1634041250000|2021-10-12 12:20:50|20515.77|20395.77|20513.59|20393.59|20515.77|20395.77|20513.59|20393.59|10
1634041260000|2021-10-12 12:21:00|20513.5|20393.5|20513.42|20393.42|20514.56|20394.56|20513.42|20393.42|10
1634041270000|2021-10-12 12:21:10|20513.7|20393.7|20517.11|20397.11|20517.11|20397.11|20513.53|20393.53|9
1634041280000|2021-10-12 12:21:20|20517.36|20397.36|20517.29|20397.29|20517.85|20397.85|20517.21|20397.21|10
1634041290000|2021-10-12 12:21:30|20517.31|20397.31|20516.63|20396.63|20517.31|20397.31|20516.63|20396.63|10
1634041300000|2021-10-12 12:21:40|20515.81|20395.81|20510.71|20390.71|20515.81|20395.81|20510.71|20390.71|10
1634041310000|2021-10-12 12:21:50|20509.97|20389.97|20506.65|20386.65|20509.97|20389.97|20506.65|20386.65|10
1634041320000|2021-10-12 12:22:00|20503.86|20383.86|20495.27|20375.27|20503.86|20383.86|20495.27|20375.27|10
1634041330000|2021-10-12 12:22:10|20495.09|20375.09|20489.92|20369.92|20495.09|20375.09|20489.92|20369.92|10
1634041340000|2021-10-12 12:22:20|20490.83|20370.83|20482.73|20362.73|20490.83|20370.83|20482.73|20362.73|10
1634041350000|2021-10-12 12:22:30|20481.71|20361.71|20478.44|20358.44|20481.71|20361.71|20478.28|20358.28|10
1634041360000|2021-10-12 12:22:40|20477.12|20357.12|20473.34|20353.34|20477.12|20357.12|20473.34|20353.34|10
1634041370000|2021-10-12 12:22:50|20473.95|20353.95|20471.12|20351.12|20474.89|20354.89|20471.12|20351.12|10
1634041380000|2021-10-12 12:23:00|20470.88|20350.88|20469.47|20349.47|20470.88|20350.88|20469.47|20349.47|10
1634041390000|2021-10-12 12:23:10|20469.55|20349.55|20476.28|20356.28|20476.28|20356.28|20469.55|20349.55|10
1634041400000|2021-10-12 12:23:20|20476.45|20356.45|20481.77|20361.77|20481.77|20361.77|20476.45|20356.45|9
1634041410000|2021-10-12 12:23:30|20482.34|20362.34|20483.94|20363.94|20484.76|20364.76|20482.34|20362.34|10
1634041420000|2021-10-12 12:23:40|20484.07|20364.07|20484.59|20364.59|20485.47|20365.47|20484.07|20364.07|9
1634041430000|2021-10-12 12:23:50|20484.56|20364.56|20478.58|20358.58|20484.56|20364.56|20478.58|20358.58|10
1634041440000|2021-10-12 12:24:00|20478.01|20358.01|20472.97|20352.97|20478.01|20358.01|20472.97|20352.97|10
1634041450000|2021-10-12 12:24:10|20471.26|20351.26|20465.76|20345.76|20471.26|20351.26|20465.76|20345.76|10
1634041460000|2021-10-12 12:24:20|20464.49|20344.49|20457.63|20337.63|20464.49|20344.49|20457.63|20337.63|9
1634041470000|2021-10-12 12:24:30|20458.14|20338.14|20456.88|20336.88|20458.14|20338.14|20456.29|20336.29|10
1634041480000|2021-10-12 12:24:40|20456.61|20336.61|20453.12|20333.12|20456.61|20336.61|20453.12|20333.12|10
1634041490000|2021-10-12 12:24:50|20452.37|20332.37|20453.13|20333.13|20453.13|20333.13|20450.69|20330.69|9
1634041500000|2021-10-12 12:25:00|20452.92|20332.92|20451.24|20331.24|20453.01|20333.01|20450.5|20330.5|10
1634041510000|2021-10-12 12:25:10|20449.63|20329.63|20443.13|20323.13|20449.63|20329.63|20442.64|20322.64|10
1634041520000|2021-10-12 12:25:20|20441.93|20321.93|20437.23|20317.23|20441.93|20321.93|20435.9|20315.9|10
1634041530000|2021-10-12 12:25:30|20435.97|20315.97|20435.66|20315.66|20436.59|20316.59|20435.66|20315.66|10
1634041540000|2021-10-12 12:25:40|20435.44|20315.44|20434.4|20314.4|20435.44|20315.44|20432.5|20312.5|10
1634041550000|2021-10-12 12:25:50|20434.96|20314.96|20429.94|20309.94|20434.96|20314.96|20429.94|20309.94|10
1634041560000|2021-10-12 12:26:00|20430.12|20310.12|20427.55|20307.55|20430.52|20310.52|20427.55|20307.55|9
1634041570000|2021-10-12 12:26:10|20425.52|20305.52|20423.75|20303.75|20425.52|20305.52|20423.71|20303.71|10
1634041580000|2021-10-12 12:26:20|20422.42|20302.42|20420.61|20300.61|20423.63|20303.63|20420.61|20300.61|10
1634041590000|2021-10-12 12:26:30|20420.67|20300.67|20415.16|20295.16|20420.67|20300.67|20415.16|20295.16|10
1634041600000|2021-10-12 12:26:40|20414.12|20294.12|20405.2|20285.2|20414.14|20294.14|20405.2|20285.2|10
1634041610000|2021-10-12 12:26:50|20404.34|20284.34|20396.82|20276.82|20404.34|20284.34|20396.12|20276.12|10
1634041620000|2021-10-12 12:27:00|20397.67|20277.67|20397.23|20277.23|20397.67|20277.67|20395.99|20275.99|10
1634041630000|2021-10-12 12:27:10|20397.16|20277.16|20398.75|20278.75|20398.75|20278.75|20397.16|20277.16|10
1634041640000|2021-10-12 12:27:20|20400.29|20280.29|20401.32|20281.32|20401.32|20281.32|20396.39|20276.39|10
1634041650000|2021-10-12 12:27:30|20403.98|20283.98|20402.06|20282.06|20403.98|20283.98|20402.06|20282.06|10
1634041660000|2021-10-12 12:27:40|20401.15|20281.15|20400.61|20280.61|20402.27|20282.27|20400.61|20280.61|10
1634041670000|2021-10-12 12:27:50|20401.77|20281.77|20401.79|20281.79|20402.22|20282.22|20400.92|20280.92|10
1634041680000|2021-10-12 12:28:00|20401.55|20281.55|20403.29|20283.29|20403.69|20283.69|20401.43|20281.43|9
1634041690000|2021-10-12 12:28:10|20403.67|20283.67|20403.63|20283.63|20404.04|20284.04|20403.2|20283.2|10
1634041700000|2021-10-12 12:28:20|20404.2|20284.2|20403.05|20283.05|20406.58|20286.58|20403.05|20283.05|10
1634041710000|2021-10-12 12:28:30|20403.1|20283.1|20400.57|20280.57|20403.1|20283.1|20400.16|20280.16|10
1634041720000|2021-10-12 12:28:40|20399.23|20279.23|20395.86|20275.86|20399.38|20279.38|20395.86|20275.86|10
1634041730000|2021-10-12 12:28:50|20395.88|20275.88|20394.17|20274.17|20397.34|20277.34|20394.17|20274.17|10
1634041740000|2021-10-12 12:29:00|20393.84|20273.84|20394.13|20274.13|20394.13|20274.13|20393.43|20273.43|10
1634041750000|2021-10-12 12:29:10|20394.14|20274.14|20388.12|20268.12|20394.14|20274.14|20388.12|20268.12|10
1634041760000|2021-10-12 12:29:20|20387.32|20267.32|20382.76|20262.76|20387.32|20267.32|20382.76|20262.76|10
1634041770000|2021-10-12 12:29:30|20382.58|20262.58|20378.86|20258.86|20382.58|20262.58|20378.6|20258.6|10
1634041780000|2021-10-12 12:29:40|20379.2|20259.2|20381.15|20261.15|20381.58|20261.58|20378.59|20258.59|10
1634041790000|2021-10-12 12:29:50|20381.51|20261.51|20381.09|20261.09|20381.93|20261.93|20380.46|20260.46|10
1634041800000|2021-10-12 12:30:00|20380.73|20260.73|20380.98|20260.98|20381.72|20261.72|20380.44|20260.44|10
1634041810000|2021-10-12 12:30:10|20382.03|20262.03|20384.41|20264.41|20384.58|20264.58|20381.56|20261.56|10
1634041820000|2021-10-12 12:30:20|20383.63|20263.63|20386.72|20266.72|20386.72|20266.72|20383.53|20263.53|10
1634041830000|2021-10-12 12:30:30|20386.91|20266.91|20389.86|20269.86|20389.86|20269.86|20386.91|20266.91|10
1634041840000|2021-10-12 12:30:40|20389.95|20269.95|20391.08|20271.08|20392|20272|20389.95|20269.95|10
1634041850000|2021-10-12 12:30:50|20391.05|20271.05|20387.42|20267.42|20391.05|20271.05|20387.42|20267.42|10
1634041860000|2021-10-12 12:31:00|20386.19|20266.19|20385.09|20265.09|20387.11|20267.11|20384.52|20264.52|10
1634041870000|2021-10-12 12:31:10|20385.75|20265.75|20388.67|20268.67|20388.67|20268.67|20385.75|20265.75|10
1634041880000|2021-10-12 12:31:20|20389.82|20269.82|20396.99|20276.99|20396.99|20276.99|20389.82|20269.82|10
1634041890000|2021-10-12 12:31:30|20396.97|20276.97|20402.89|20282.89|20402.89|20282.89|20396.97|20276.97|10
1634041900000|2021-10-12 12:31:40|20402.63|20282.63|20403.75|20283.75|20403.94|20283.94|20402.62|20282.62|9
1634041910000|2021-10-12 12:31:50|20405.36|20285.36|20410.33|20290.33|20410.65|20290.65|20405.36|20285.36|10
1634041920000|2021-10-12 12:32:00|20412.02|20292.02|20411.61|20291.61|20413.4|20293.4|20411.61|20291.61|10
1634041930000|2021-10-12 12:32:10|20411.74|20291.74|20409.07|20289.07|20412.18|20292.18|20409.07|20289.07|9
1634041940000|2021-10-12 12:32:20|20409.29|20289.29|20409.83|20289.83|20409.83|20289.83|20409.16|20289.16|10
1634041950000|2021-10-12 12:32:30|20410.39|20290.39|20407.94|20287.94|20411.13|20291.13|20407.78|20287.78|10
1634041960000|2021-10-12 12:32:40|20407.62|20287.62|20407.4|20287.4|20408.08|20288.08|20407.3|20287.3|10
1634041970000|2021-10-12 12:32:50|20407.7|20287.7|20405.36|20285.36|20407.93|20287.93|20404.99|20284.99|10
1634041980000|2021-10-12 12:33:00|20405.91|20285.91|20408.93|20288.93|20409|20289|20405.91|20285.91|10
1634041990000|2021-10-12 12:33:10|20409.14|20289.14|20410.6|20290.6|20410.6|20290.6|20409.14|20289.14|10
1634042000000|2021-10-12 12:33:20|20410.1|20290.1|20412.46|20292.46|20412.62|20292.62|20409.75|20289.75|9
1634042010000|2021-10-12 12:33:30|20412.58|20292.58|20412.19|20292.19|20413.18|20293.18|20411.52|20291.52|10
1634042020000|2021-10-12 12:33:40|20412.32|20292.32|20411|20291|20412.35|20292.35|20410.42|20290.42|10
1634042030000|2021-10-12 12:33:50|20411.18|20291.18|20408.77|20288.77|20411.3|20291.3|20408.77|20288.77|10
1634042040000|2021-10-12 12:34:00|20408.62|20288.62|20405.66|20285.66|20408.74|20288.74|20405.66|20285.66|10
1634042050000|2021-10-12 12:34:10|20405.48|20285.48|20407.36|20287.36|20408.34|20288.34|20405.48|20285.48|10
1634042060000|2021-10-12 12:34:20|20407.51|20287.51|20413.22|20293.22|20413.22|20293.22|20407.51|20287.51|10
1634042070000|2021-10-12 12:34:30|20413.17|20293.17|20416.78|20296.78|20416.78|20296.78|20412.81|20292.81|9
1634042080000|2021-10-12 12:34:40|20417.4|20297.4|20420.42|20300.42|20420.42|20300.42|20416.87|20296.87|9
1634042090000|2021-10-12 12:34:50|20419.62|20299.62|20427.33|20307.33|20427.33|20307.33|20419.62|20299.62|10
1634042100000|2021-10-12 12:35:00|20427|20307|20434.1|20314.1|20434.1|20314.1|20427|20307|10
1634042110000|2021-10-12 12:35:10|20434.46|20314.46|20439.87|20319.87|20439.87|20319.87|20434.46|20314.46|10
1634042120000|2021-10-12 12:35:20|20440.02|20320.02|20441.59|20321.59|20444.22|20324.22|20440.02|20320.02|10
1634042130000|2021-10-12 12:35:30|20441.84|20321.84|20434.94|20314.94|20441.84|20321.84|20434.94|20314.94|10
1634042140000|2021-10-12 12:35:40|20434.53|20314.53|20426.07|20306.07|20434.53|20314.53|20426.07|20306.07|10
1634042150000|2021-10-12 12:35:50|20424.99|20304.99|20422.29|20302.29|20424.99|20304.99|20421.53|20301.53|10
1634042160000|2021-10-12 12:36:00|20422.55|20302.55|20422.19|20302.19|20423.32|20303.32|20422.19|20302.19|10
1634042170000|2021-10-12 12:36:10|20422.31|20302.31|20423.67|20303.67|20423.67|20303.67|20422.12|20302.12|10
1634042180000|2021-10-12 12:36:20|20423.71|20303.71|20425.59|20305.59|20425.74|20305.74|20422.1|20302.1|10
1634042190000|2021-10-12 12:36:30|20424.75|20304.75|20426.88|20306.88|20426.98|20306.98|20424.75|20304.75|9
1634042200000|2021-10-12 12:36:40|20426.22|20306.22|20426.9|20306.9|20426.9|20306.9|20426.22|20306.22|8
1634042210000|2021-10-12 12:36:50|20426.84|20306.84|20426.05|20306.05|20426.84|20306.84|20425.61|20305.61|10
1634042220000|2021-10-12 12:37:00|20426.5|20306.5|20425.67|20305.67|20427.69|20307.69|20425.67|20305.67|10
1634042230000|2021-10-12 12:37:10|20425.31|20305.31|20424.47|20304.47|20425.55|20305.55|20424.47|20304.47|10
1634042240000|2021-10-12 12:37:20|20425.45|20305.45|20428.57|20308.57|20428.57|20308.57|20425.45|20305.45|10
1634042250000|2021-10-12 12:37:30|20428.82|20308.82|20424.21|20304.21|20429.51|20309.51|20424.21|20304.21|10
1634042260000|2021-10-12 12:37:40|20423.5|20303.5|20419.44|20299.44|20423.5|20303.5|20418.68|20298.68|10
1634042270000|2021-10-12 12:37:50|20419.26|20299.26|20413.87|20293.87|20419.93|20299.93|20413.87|20293.87|10
1634042280000|2021-10-12 12:38:00|20413.31|20293.31|20413.42|20293.42|20413.48|20293.48|20412.19|20292.19|10
1634042290000|2021-10-12 12:38:10|20413.51|20293.51|20412.52|20292.52|20413.56|20293.56|20412.23|20292.23|9
1634042300000|2021-10-12 12:38:20|20411.46|20291.46|20408.92|20288.92|20411.46|20291.46|20408.91|20288.91|9
1634042310000|2021-10-12 12:38:30|20408.87|20288.87|20404.95|20284.95|20408.87|20288.87|20404.95|20284.95|10
1634042320000|2021-10-12 12:38:40|20404.63|20284.63|20402.89|20282.89|20404.63|20284.63|20402.71|20282.71|10
1634042330000|2021-10-12 12:38:50|20402.6|20282.6|20400.75|20280.75|20402.6|20282.6|20400.46|20280.46|9
1634042340000|2021-10-12 12:39:00|20400.84|20280.84|20400.72|20280.72|20401|20281|20400.36|20280.36|9
1634042350000|2021-10-12 12:39:10|20401.19|20281.19|20399.81|20279.81|20401.24|20281.24|20399.69|20279.69|10
1634042360000|2021-10-12 12:39:20|20399.78|20279.78|20397.42|20277.42|20399.78|20279.78|20397.42|20277.42|10
1634042370000|2021-10-12 12:39:30|20396.54|20276.54|20391.67|20271.67|20396.61|20276.61|20391.67|20271.67|10
1634042380000|2021-10-12 12:39:40|20389.87|20269.87|20381.66|20261.66|20389.87|20269.87|20381.66|20261.66|10
1634042390000|2021-10-12 12:39:50|20381.2|20261.2|20377.72|20257.72|20381.2|20261.2|20377.59|20257.59|10
1634042400000|2021-10-12 12:40:00|20377.18|20257.18|20375.3|20255.3|20377.18|20257.18|20375.07|20255.07|10
1634042410000|2021-10-12 12:40:10|20375.93|20255.93|20377|20257|20377|20257|20375.66|20255.66|10
1634042420000|2021-10-12 12:40:20|20376.54|20256.54|20374.07|20254.07|20376.72|20256.72|20374.01|20254.01|10
1634042430000|2021-10-12 12:40:30|20374.38|20254.38|20370.27|20250.27|20374.38|20254.38|20370.27|20250.27|10
1634042440000|2021-10-12 12:40:40|20368.21|20248.21|20343.47|20223.47|20368.21|20248.21|20343.47|20223.47|10
1634042450000|2021-10-12 12:40:50|20337.1|20217.1|20321.68|20201.68|20337.1|20217.1|20321.68|20201.68|10
1634042460000|2021-10-12 12:41:00|20322.34|20202.34|20315.96|20195.96|20323.08|20203.08|20315.96|20195.96|10
1634042470000|2021-10-12 12:41:10|20314.45|20194.45|20312.88|20192.88|20314.45|20194.45|20310.53|20190.53|9
1634042480000|2021-10-12 12:41:20|20312.63|20192.63|20314.38|20194.38|20314.38|20194.38|20312.61|20192.61|10
1634042490000|2021-10-12 12:41:30|20314.87|20194.87|20313.35|20193.35|20314.87|20194.87|20313.35|20193.35|10
1634042500000|2021-10-12 12:41:40|20313.68|20193.68|20322.75|20202.75|20322.75|20202.75|20313.68|20193.68|10
1634042510000|2021-10-12 12:41:50|20324.05|20204.05|20333.36|20213.36|20334.61|20214.61|20324.05|20204.05|10
1634042520000|2021-10-12 12:42:00|20335.27|20215.27|20324.01|20204.01|20336.09|20216.09|20324.01|20204.01|10
1634042530000|2021-10-12 12:42:10|20322.51|20202.51|20322.91|20202.91|20323.8|20203.8|20317.98|20197.98|10
1634042540000|2021-10-12 12:42:20|20322.47|20202.47|20327.91|20207.91|20328.07|20208.07|20322.47|20202.47|10
1634042550000|2021-10-12 12:42:30|20328.26|20208.26|20332.02|20212.02|20332.17|20212.17|20328.26|20208.26|10
1634042560000|2021-10-12 12:42:40|20332.81|20212.81|20334.52|20214.52|20334.99|20214.99|20332.81|20212.81|10
1634042570000|2021-10-12 12:42:50|20334.78|20214.78|20336.38|20216.38|20337.46|20217.46|20334.78|20214.78|9
1634042580000|2021-10-12 12:43:00|20336.23|20216.23|20334.85|20214.85|20336.29|20216.29|20334.57|20214.57|10
1634042590000|2021-10-12 12:43:10|20334.46|20214.46|20335.84|20215.84|20335.84|20215.84|20334.46|20214.46|10
1634042600000|2021-10-12 12:43:20|20336.04|20216.04|20336.95|20216.95|20339.2|20219.2|20336.04|20216.04|10
1634042610000|2021-10-12 12:43:30|20336.84|20216.84|20336.64|20216.64|20336.97|20216.97|20336.11|20216.11|10
1634042620000|2021-10-12 12:43:40|20338.83|20218.83|20338.08|20218.08|20339.22|20219.22|20337.7|20217.7|10
1634042630000|2021-10-12 12:43:50|20338.77|20218.77|20339.74|20219.74|20339.93|20219.93|20337.83|20217.83|10
1634042640000|2021-10-12 12:44:00|20340.83|20220.83|20340.19|20220.19|20340.83|20220.83|20338.5|20218.5|10
1634042650000|2021-10-12 12:44:10|20341.13|20221.13|20347.98|20227.98|20347.98|20227.98|20341.13|20221.13|10
1634042660000|2021-10-12 12:44:20|20348.98|20228.98|20352.71|20232.71|20352.71|20232.71|20348.98|20228.98|10
1634042670000|2021-10-12 12:44:30|20352.89|20232.89|20349.51|20229.51|20352.89|20232.89|20349.51|20229.51|10
1634042680000|2021-10-12 12:44:40|20349.34|20229.34|20350.12|20230.12|20350.33|20230.33|20348.93|20228.93|10
1634042690000|2021-10-12 12:44:50|20350.66|20230.66|20354.68|20234.68|20354.68|20234.68|20350.61|20230.61|10
1634042700000|2021-10-12 12:45:00|20354.85|20234.85|20366.47|20246.47|20366.47|20246.47|20354.85|20234.85|10
1634042710000|2021-10-12 12:45:10|20367.43|20247.43|20373.23|20253.23|20373.23|20253.23|20367.43|20247.43|10
1634042720000|2021-10-12 12:45:20|20374.84|20254.84|20378.73|20258.73|20378.75|20258.75|20374.84|20254.84|10
1634042730000|2021-10-12 12:45:30|20379.08|20259.08|20382.14|20262.14|20382.25|20262.25|20379.08|20259.08|10
1634042740000|2021-10-12 12:45:40|20382.98|20262.98|20386.14|20266.14|20388.16|20268.16|20382.98|20262.98|10
1634042750000|2021-10-12 12:45:50|20385.41|20265.41|20380.89|20260.89|20385.41|20265.41|20380.44|20260.44|10
1634042760000|2021-10-12 12:46:00|20381.05|20261.05|20377.91|20257.91|20382.06|20262.06|20377.91|20257.91|9
1634042770000|2021-10-12 12:46:10|20377.99|20257.99|20381.26|20261.26|20381.26|20261.26|20377.99|20257.99|10
1634042780000|2021-10-12 12:46:20|20381.65|20261.65|20384.93|20264.93|20384.93|20264.93|20381.65|20261.65|10
1634042790000|2021-10-12 12:46:30|20386.21|20266.21|20387.36|20267.36|20387.64|20267.64|20385.77|20265.77|10
1634042800000|2021-10-12 12:46:40|20387.54|20267.54|20386.36|20266.36|20388.79|20268.79|20386.36|20266.36|10
1634042810000|2021-10-12 12:46:50|20385.5|20265.5|20383.7|20263.7|20386.42|20266.42|20383.7|20263.7|10
1634042820000|2021-10-12 12:47:00|20383.49|20263.49|20378.63|20258.63|20383.49|20263.49|20378.63|20258.63|10
1634042830000|2021-10-12 12:47:10|20377.84|20257.84|20368.88|20248.88|20377.84|20257.84|20368.88|20248.88|10
1634042840000|2021-10-12 12:47:20|20368.25|20248.25|20364.97|20244.97|20368.25|20248.25|20364.97|20244.97|10
1634042850000|2021-10-12 12:47:30|20365.19|20245.19|20363.57|20243.57|20365.42|20245.42|20363.42|20243.42|10
1634042860000|2021-10-12 12:47:40|20363.12|20243.12|20361.85|20241.85|20363.88|20243.88|20361.48|20241.48|9
1634042870000|2021-10-12 12:47:50|20361.93|20241.93|20356.2|20236.2|20361.93|20241.93|20356.19|20236.19|10
1634042880000|2021-10-12 12:48:00|20356.48|20236.48|20352.73|20232.73|20356.48|20236.48|20352.73|20232.73|10
1634042890000|2021-10-12 12:48:10|20352.82|20232.82|20348.52|20228.52|20353.7|20233.7|20348.35|20228.35|10
1634042900000|2021-10-12 12:48:20|20347.21|20227.21|20342.51|20222.51|20347.21|20227.21|20342.51|20222.51|10
1634042910000|2021-10-12 12:48:30|20342.52|20222.52|20342.08|20222.08|20343.13|20223.13|20341.31|20221.31|10
1634042920000|2021-10-12 12:48:40|20342.53|20222.53|20340.02|20220.02|20342.65|20222.65|20339.88|20219.88|10
1634042930000|2021-10-12 12:48:50|20340.23|20220.23|20341.01|20221.01|20341.01|20221.01|20339.79|20219.79|10
1634042940000|2021-10-12 12:49:00|20338.84|20218.84|20339.86|20219.86|20340.43|20220.43|20337.78|20217.78|10
1634042950000|2021-10-12 12:49:10|20339.79|20219.79|20337.63|20217.63|20339.82|20219.82|20337.63|20217.63|10
1634042960000|2021-10-12 12:49:20|20337.91|20217.91|20339.83|20219.83|20339.94|20219.94|20337.86|20217.86|10
1634042970000|2021-10-12 12:49:30|20338.95|20218.95|20339.26|20219.26|20339.26|20219.26|20337.27|20217.27|9
1634042980000|2021-10-12 12:49:40|20339.02|20219.02|20338.92|20218.92|20339.12|20219.12|20337.78|20217.78|10
1634042990000|2021-10-12 12:49:50|20339.13|20219.13|20342.06|20222.06|20342.43|20222.43|20338.42|20218.42|10
1634043000000|2021-10-12 12:50:00|20343.03|20223.03|20345.14|20225.14|20345.79|20225.79|20343.03|20223.03|10
1634043010000|2021-10-12 12:50:10|20344.36|20224.36|20340.85|20220.85|20344.54|20224.54|20340.38|20220.38|10
1634043020000|2021-10-12 12:50:20|20339.98|20219.98|20335.56|20215.56|20339.98|20219.98|20334.37|20214.37|10
1634043030000|2021-10-12 12:50:30|20336.14|20216.14|20337.49|20217.49|20338.84|20218.84|20336.14|20216.14|10
1634043040000|2021-10-12 12:50:40|20338.36|20218.36|20340.27|20220.27|20340.82|20220.82|20338.21|20218.21|10
1634043050000|2021-10-12 12:50:50|20340.19|20220.19|20339.43|20219.43|20340.73|20220.73|20338.65|20218.65|10
1634043060000|2021-10-12 12:51:00|20337.67|20217.67|20332.33|20212.33|20338.29|20218.29|20332.33|20212.33|10
1634043070000|2021-10-12 12:51:10|20332.26|20212.26|20326.14|20206.14|20332.26|20212.26|20326.14|20206.14|10
1634043080000|2021-10-12 12:51:20|20325.3|20205.3|20320.27|20200.27|20325.3|20205.3|20320.27|20200.27|10
1634043090000|2021-10-12 12:51:30|20320.26|20200.26|20321.89|20201.89|20322.58|20202.58|20320.03|20200.03|10
1634043100000|2021-10-12 12:51:40|20321.97|20201.97|20325.31|20205.31|20325.42|20205.42|20321.97|20201.97|10
1634043110000|2021-10-12 12:51:50|20324.83|20204.83|20326|20206|20326|20206|20324.48|20204.48|10
1634043120000|2021-10-12 12:52:00|20326.14|20206.14|20328.67|20208.67|20328.91|20208.91|20326.14|20206.14|10
1634043130000|2021-10-12 12:52:10|20328.28|20208.28|20325.08|20205.08|20328.44|20208.44|20325.08|20205.08|10
1634043140000|2021-10-12 12:52:20|20324.65|20204.65|20328.01|20208.01|20328.01|20208.01|20324.35|20204.35|10
1634043150000|2021-10-12 12:52:30|20327.13|20207.13|20327.81|20207.81|20328.42|20208.42|20327|20207|10
1634043160000|2021-10-12 12:52:40|20328.24|20208.24|20331.7|20211.7|20332.15|20212.15|20328.24|20208.24|10
1634043170000|2021-10-12 12:52:50|20332.29|20212.29|20331.66|20211.66|20332.29|20212.29|20331.03|20211.03|10
1634043180000|2021-10-12 12:53:00|20331.17|20211.17|20332.59|20212.59|20332.93|20212.93|20330.49|20210.49|10
1634043190000|2021-10-12 12:53:10|20332.85|20212.85|20336.69|20216.69|20336.69|20216.69|20332.85|20212.85|10
1634043200000|2021-10-12 12:53:20|20338.85|20218.85|20338.8|20218.8|20339.75|20219.75|20338.6|20218.6|10
1634043210000|2021-10-12 12:53:30|20338.64|20218.64|20336.46|20216.46|20338.64|20218.64|20336.46|20216.46|10
1634043220000|2021-10-12 12:53:40|20336.23|20216.23|20336.27|20216.27|20337.56|20217.56|20336|20216|10
1634043230000|2021-10-12 12:53:50|20334.85|20214.85|20332.6|20212.6|20334.85|20214.85|20332.6|20212.6|9
1634043240000|2021-10-12 12:54:00|20331.86|20211.86|20332.25|20212.25|20333.45|20213.45|20331.77|20211.77|10
1634043250000|2021-10-12 12:54:10|20331.97|20211.97|20328.26|20208.26|20331.97|20211.97|20328.26|20208.26|10
1634043260000|2021-10-12 12:54:20|20327.16|20207.16|20315.22|20195.22|20327.16|20207.16|20315.22|20195.22|10
1634043270000|2021-10-12 12:54:30|20314.85|20194.85|20309.38|20189.38|20314.85|20194.85|20309.38|20189.38|10
1634043280000|2021-10-12 12:54:40|20309.17|20189.17|20310.03|20190.03|20310.03|20190.03|20308.17|20188.17|10
1634043290000|2021-10-12 12:54:50|20310.66|20190.66|20313.1|20193.1|20313.1|20193.1|20310.66|20190.66|10
1634043300000|2021-10-12 12:55:00|20312.43|20192.43|20307.88|20187.88|20312.49|20192.49|20307.88|20187.88|10
1634043310000|2021-10-12 12:55:10|20307.28|20187.28|20305.27|20185.27|20307.76|20187.76|20305.18|20185.18|10
1634043320000|2021-10-12 12:55:20|20305.58|20185.58|20300.81|20180.81|20305.58|20185.58|20300.81|20180.81|10
1634043330000|2021-10-12 12:55:30|20300.09|20180.09|20300.95|20180.95|20300.95|20180.95|20299.75|20179.75|10
1634043340000|2021-10-12 12:55:40|20300.97|20180.97|20299.07|20179.07|20301.37|20181.37|20299.07|20179.07|10
1634043350000|2021-10-12 12:55:50|20298.79|20178.79|20297.94|20177.94|20298.79|20178.79|20296.99|20176.99|10
1634043360000|2021-10-12 12:56:00|20297.63|20177.63|20297.2|20177.2|20297.65|20177.65|20296.37|20176.37|10
1634043370000|2021-10-12 12:56:10|20297.72|20177.72|20298.3|20178.3|20299.24|20179.24|20297.35|20177.35|10
1634043380000|2021-10-12 12:56:20|20298.29|20178.29|20301.19|20181.19|20301.19|20181.19|20298.29|20178.29|10
1634043390000|2021-10-12 12:56:30|20300.87|20180.87|20304.55|20184.55|20304.93|20184.93|20300.84|20180.84|10
1634043400000|2021-10-12 12:56:40|20304.83|20184.83|20313.08|20193.08|20313.08|20193.08|20304.83|20184.83|10
1634043410000|2021-10-12 12:56:50|20313.42|20193.42|20314.58|20194.58|20315.16|20195.16|20313.27|20193.27|10
1634043420000|2021-10-12 12:57:00|20314.6|20194.6|20327.64|20207.64|20327.64|20207.64|20314.6|20194.6|10
1634043430000|2021-10-12 12:57:10|20329.46|20209.46|20338.26|20218.26|20338.26|20218.26|20329.46|20209.46|10
1634043440000|2021-10-12 12:57:20|20342.19|20222.19|20353.06|20233.06|20353.06|20233.06|20342.19|20222.19|9
1634043450000|2021-10-12 12:57:30|20352.99|20232.99|20354.42|20234.42|20354.77|20234.77|20352.99|20232.99|9
1634043460000|2021-10-12 12:57:40|20354.64|20234.64|20355.88|20235.88|20355.88|20235.88|20354.3|20234.3|10
1634043470000|2021-10-12 12:57:50|20355.44|20235.44|20355.55|20235.55|20355.98|20235.98|20354.45|20234.45|10
1634043480000|2021-10-12 12:58:00|20355.46|20235.46|20357.55|20237.55|20358.35|20238.35|20355.46|20235.46|10
1634043490000|2021-10-12 12:58:10|20357.06|20237.06|20354.12|20234.12|20357.06|20237.06|20354.12|20234.12|10
1634043500000|2021-10-12 12:58:20|20353.46|20233.46|20351.88|20231.88|20353.46|20233.46|20351.88|20231.88|10
1634043510000|2021-10-12 12:58:30|20351.96|20231.96|20353.73|20233.73|20353.73|20233.73|20351.96|20231.96|10
1634043520000|2021-10-12 12:58:40|20353.97|20233.97|20356.76|20236.76|20356.76|20236.76|20353.71|20233.71|10
1634043530000|2021-10-12 12:58:50|20356.56|20236.56|20357.53|20237.53|20357.53|20237.53|20355.75|20235.75|10
1634043540000|2021-10-12 12:59:00|20358.56|20238.56|20361.35|20241.35|20361.35|20241.35|20358.56|20238.56|10
1634043550000|2021-10-12 12:59:10|20360.94|20240.94|20356.97|20236.97|20360.94|20240.94|20356.47|20236.47|10
1634043560000|2021-10-12 12:59:20|20356.98|20236.98|20354.52|20234.52|20356.98|20236.98|20354.52|20234.52|9
1634043570000|2021-10-12 12:59:30|20354.33|20234.33|20355.88|20235.88|20355.88|20235.88|20350.61|20230.61|10
1634043580000|2021-10-12 12:59:40|20356.13|20236.13|20364.98|20244.98|20364.98|20244.98|20356.07|20236.07|10
1634043590000|2021-10-12 12:59:50|20366.37|20246.37|20371.18|20251.18|20371.18|20251.18|20366.37|20246.37|10
1634043600000|2021-10-12 13:00:00|20369.88|20249.88|20370.63|20250.63|20370.63|20250.63|20367.95|20247.95|10
1634043610000|2021-10-12 13:00:10|20369.72|20249.72|20372.84|20252.84|20372.84|20252.84|20369.72|20249.72|10
1634043620000|2021-10-12 13:00:20|20372.85|20252.85|20374.65|20254.65|20375.14|20255.14|20372.85|20252.85|10
1634043630000|2021-10-12 13:00:30|20374.5|20254.5|20401.99|20281.99|20401.99|20281.99|20374.5|20254.5|9
1634043640000|2021-10-12 13:00:40|20404.98|20284.98|20424.55|20304.55|20424.55|20304.55|20404.98|20284.98|10
1634043650000|2021-10-12 13:00:50|20426.19|20306.19|20442.55|20322.55|20442.55|20322.55|20426.19|20306.19|10
1634043660000|2021-10-12 13:01:00|20443.34|20323.34|20441.52|20321.52|20446.12|20326.12|20439.18|20319.18|10
1634043670000|2021-10-12 13:01:10|20441.59|20321.59|20454.52|20334.52|20454.52|20334.52|20441.59|20321.59|10
1634043680000|2021-10-12 13:01:20|20453.78|20333.78|20454.66|20334.66|20455.11|20335.11|20453.52|20333.52|9
1634043690000|2021-10-12 13:01:30|20452.96|20332.96|20464.72|20344.72|20464.72|20344.72|20452.96|20332.96|10
1634043700000|2021-10-12 13:01:40|20464.78|20344.78|20477.23|20357.23|20477.23|20357.23|20464.78|20344.78|10
1634043710000|2021-10-12 13:01:50|20479.18|20359.18|20485.55|20365.55|20486.2|20366.2|20478.89|20358.89|10
1634043720000|2021-10-12 13:02:00|20486.89|20366.89|20494.21|20374.21|20494.21|20374.21|20486.89|20366.89|10
1634043730000|2021-10-12 13:02:10|20494.31|20374.31|20491.11|20371.11|20496.93|20376.93|20491.11|20371.11|10
1634043740000|2021-10-12 13:02:20|20490.1|20370.1|20488.31|20368.31|20490.1|20370.1|20485.43|20365.43|10
1634043750000|2021-10-12 13:02:30|20490.12|20370.12|20485.46|20365.46|20490.36|20370.36|20485.46|20365.46|10
1634043760000|2021-10-12 13:02:40|20484.91|20364.91|20495.93|20375.93|20495.93|20375.93|20484.53|20364.53|10
1634043770000|2021-10-12 13:02:50|20496.55|20376.55|20492.58|20372.58|20496.55|20376.55|20492.58|20372.58|10
1634043780000|2021-10-12 13:03:00|20492.13|20372.13|20493.07|20373.07|20493.07|20373.07|20490.52|20370.52|10
1634043790000|2021-10-12 13:03:10|20492.89|20372.89|20508.78|20388.78|20508.78|20388.78|20492.89|20372.89|10
1634043800000|2021-10-12 13:03:20|20509.04|20389.04|20508.2|20388.2|20516.99|20396.99|20508.2|20388.2|10
1634043810000|2021-10-12 13:03:30|20509.28|20389.28|20515.53|20395.53|20515.53|20395.53|20505.79|20385.79|10
1634043820000|2021-10-12 13:03:40|20516.11|20396.11|20522.23|20402.23|20522.23|20402.23|20516.11|20396.11|10
1634043830000|2021-10-12 13:03:50|20523.62|20403.62|20537.15|20417.15|20538.36|20418.36|20523.62|20403.62|10
1634043840000|2021-10-12 13:04:00|20537.35|20417.35|20543.55|20423.55|20543.55|20423.55|20536.68|20416.68|10
1634043850000|2021-10-12 13:04:10|20543.8|20423.8|20549.82|20429.82|20549.82|20429.82|20543.8|20423.8|10
1634043860000|2021-10-12 13:04:20|20550.57|20430.57|20561.79|20441.79|20561.79|20441.79|20550.57|20430.57|10
1634043870000|2021-10-12 13:04:30|20559.42|20439.42|20556.57|20436.57|20559.45|20439.45|20556.57|20436.57|9
1634043880000|2021-10-12 13:04:40|20556.97|20436.97|20551.25|20431.25|20556.97|20436.97|20551.25|20431.25|10
1634043890000|2021-10-12 13:04:50|20550.68|20430.68|20547.04|20427.04|20550.68|20430.68|20544.22|20424.22|10
1634043900000|2021-10-12 13:05:00|20547.02|20427.02|20543.13|20423.13|20547.58|20427.58|20543.13|20423.13|10
1634043910000|2021-10-12 13:05:10|20543.46|20423.46|20543.03|20423.03|20545.66|20425.66|20543.03|20423.03|10
1634043920000|2021-10-12 13:05:20|20543.32|20423.32|20546.28|20426.28|20546.28|20426.28|20542.54|20422.54|10
1634043930000|2021-10-12 13:05:30|20546.32|20426.32|20545.81|20425.81|20546.32|20426.32|20543.76|20423.76|10
1634043940000|2021-10-12 13:05:40|20545.09|20425.09|20542.01|20422.01|20545.68|20425.68|20542.01|20422.01|10
1634043950000|2021-10-12 13:05:50|20541.37|20421.37|20542.45|20422.45|20543.58|20423.58|20540.71|20420.71|10
1634043960000|2021-10-12 13:06:00|20542.65|20422.65|20537.75|20417.75|20542.65|20422.65|20537.75|20417.75|9
1634043970000|2021-10-12 13:06:10|20537.15|20417.15|20532.78|20412.78|20537.15|20417.15|20532.78|20412.78|10
1634043980000|2021-10-12 13:06:20|20531.83|20411.83|20531.3|20411.3|20531.83|20411.83|20530.26|20410.26|10
1634043990000|2021-10-12 13:06:30|20531.03|20411.03|20531.83|20411.83|20531.83|20411.83|20530.41|20410.41|9
1634044000000|2021-10-12 13:06:40|20532.18|20412.18|20528.72|20408.72|20532.18|20412.18|20527.31|20407.31|10
1634044010000|2021-10-12 13:06:50|20527.69|20407.69|20529.11|20409.11|20529.12|20409.12|20527.43|20407.43|10
1634044020000|2021-10-12 13:07:00|20529.5|20409.5|20530.45|20410.45|20531.18|20411.18|20529.45|20409.45|10
1634044030000|2021-10-12 13:07:10|20530.72|20410.72|20539.39|20419.39|20539.39|20419.39|20530.72|20410.72|10
1634044040000|2021-10-12 13:07:20|20539.93|20419.93|20552.54|20432.54|20552.54|20432.54|20539.93|20419.93|10
1634044050000|2021-10-12 13:07:30|20553.1|20433.1|20565.92|20445.92|20565.92|20445.92|20553.1|20433.1|10
1634044060000|2021-10-12 13:07:40|20567.01|20447.01|20578.79|20458.79|20578.79|20458.79|20567.01|20447.01|10
1634044070000|2021-10-12 13:07:50|20582.34|20462.34|20596.17|20476.17|20596.17|20476.17|20582.34|20462.34|10
1634044080000|2021-10-12 13:08:00|20595.69|20475.69|20607.39|20487.39|20608.48|20488.48|20595.69|20475.69|10
1634044090000|2021-10-12 13:08:10|20606|20486|20601.59|20481.59|20606|20486|20597.07|20477.07|10
1634044100000|2021-10-12 13:08:20|20601.57|20481.57|20602|20482|20603.24|20483.24|20600.79|20480.79|10
1634044110000|2021-10-12 13:08:30|20602.22|20482.22|20605.16|20485.16|20605.16|20485.16|20602.22|20482.22|9
1634044120000|2021-10-12 13:08:40|20604.75|20484.75|20613.78|20493.78|20613.93|20493.93|20603.93|20483.93|10
1634044130000|2021-10-12 13:08:50|20613.97|20493.97|20613.56|20493.56|20615.66|20495.66|20613.11|20493.11|10
1634044140000|2021-10-12 13:09:00|20613.68|20493.68|20615.62|20495.62|20615.62|20495.62|20612.93|20492.93|10
1634044150000|2021-10-12 13:09:10|20615.93|20495.93|20615.37|20495.37|20616.96|20496.96|20615.37|20495.37|10
1634044160000|2021-10-12 13:09:20|20613.17|20493.17|20610.55|20490.55|20613.93|20493.93|20610.55|20490.55|9
1634044170000|2021-10-12 13:09:30|20612.3|20492.3|20619.26|20499.26|20619.26|20499.26|20612.3|20492.3|10
1634044180000|2021-10-12 13:09:40|20619.32|20499.32|20629.03|20509.03|20629.25|20509.25|20619.1|20499.1|10
1634044190000|2021-10-12 13:09:50|20629.34|20509.34|20638.74|20518.74|20638.74|20518.74|20629.34|20509.34|10
1634044200000|2021-10-12 13:10:00|20637.72|20517.72|20653.36|20533.36|20653.77|20533.77|20637.72|20517.72|10
1634044210000|2021-10-12 13:10:10|20653.21|20533.21|20651.21|20531.21|20654.14|20534.14|20645.94|20525.94|10
1634044220000|2021-10-12 13:10:20|20650.31|20530.31|20659.69|20539.69|20661.16|20541.16|20650.31|20530.31|10
1634044230000|2021-10-12 13:10:30|20659.1|20539.1|20654.02|20534.02|20659.49|20539.49|20653.06|20533.06|10
1634044240000|2021-10-12 13:10:40|20652.86|20532.86|20648.15|20528.15|20653.61|20533.61|20648.15|20528.15|10
1634044250000|2021-10-12 13:10:50|20647.45|20527.45|20649.75|20529.75|20649.75|20529.75|20646.84|20526.84|10
1634044260000|2021-10-12 13:11:00|20650.09|20530.09|20660.18|20540.18|20660.63|20540.63|20649.87|20529.87|10
1634044270000|2021-10-12 13:11:10|20660.2|20540.2|20658.55|20538.55|20660.69|20540.69|20658.55|20538.55|10
1634044280000|2021-10-12 13:11:20|20658.94|20538.94|20663.24|20543.24|20663.24|20543.24|20658.94|20538.94|10
1634044290000|2021-10-12 13:11:30|20662.81|20542.81|20651.65|20531.65|20663.14|20543.14|20651.65|20531.65|10
1634044300000|2021-10-12 13:11:40|20648.72|20528.72|20642.72|20522.72|20648.72|20528.72|20642.72|20522.72|10
1634044310000|2021-10-12 13:11:50|20644.26|20524.26|20638.13|20518.13|20644.26|20524.26|20637.65|20517.65|10
1634044320000|2021-10-12 13:12:00|20637.76|20517.76|20641.73|20521.73|20641.79|20521.79|20636.09|20516.09|10
1634044330000|2021-10-12 13:12:10|20643.43|20523.43|20641.28|20521.28|20643.43|20523.43|20640.52|20520.52|10
1634044340000|2021-10-12 13:12:20|20642.34|20522.34|20643.93|20523.93|20643.93|20523.93|20641.05|20521.05|10
1634044350000|2021-10-12 13:12:30|20644.97|20524.97|20647.33|20527.33|20647.33|20527.33|20644.92|20524.92|10
1634044360000|2021-10-12 13:12:40|20648.35|20528.35|20650.5|20530.5|20650.63|20530.63|20647.92|20527.92|10
1634044370000|2021-10-12 13:12:50|20650.96|20530.96|20653.66|20533.66|20653.66|20533.66|20650.85|20530.85|9
1634044380000|2021-10-12 13:13:00|20653.63|20533.63|20650.49|20530.49|20653.63|20533.63|20650.49|20530.49|10
1634044390000|2021-10-12 13:13:10|20651.1|20531.1|20654.77|20534.77|20654.77|20534.77|20651.1|20531.1|10
1634044400000|2021-10-12 13:13:20|20654.76|20534.76|20652.52|20532.52|20654.76|20534.76|20652.36|20532.36|10
1634044410000|2021-10-12 13:13:30|20652.7|20532.7|20657.69|20537.69|20657.69|20537.69|20652.7|20532.7|9
1634044420000|2021-10-12 13:13:40|20657.67|20537.67|20652.18|20532.18|20658.47|20538.47|20652.18|20532.18|10
1634044430000|2021-10-12 13:13:50|20652.1|20532.1|20650.21|20530.21|20652.1|20532.1|20649.97|20529.97|10
1634044440000|2021-10-12 13:14:00|20648.93|20528.93|20651.27|20531.27|20651.47|20531.47|20648.7|20528.7|10
1634044450000|2021-10-12 13:14:10|20651.48|20531.48|20662.27|20542.27|20662.27|20542.27|20651.48|20531.48|10
1634044460000|2021-10-12 13:14:20|20665.71|20545.71|20665.7|20545.7|20666.48|20546.48|20662.67|20542.67|10
1634044470000|2021-10-12 13:14:30|20665.48|20545.48|20659.86|20539.86|20667.5|20547.5|20659.86|20539.86|9
1634044480000|2021-10-12 13:14:40|20660.95|20540.95|20662.56|20542.56|20662.89|20542.89|20660.47|20540.47|9
1634044490000|2021-10-12 13:14:50|20661.8|20541.8|20659.02|20539.02|20661.8|20541.8|20658.61|20538.61|10
1634044500000|2021-10-12 13:15:00|20653.64|20533.64|20655.83|20535.83|20655.83|20535.83|20652.51|20532.51|10
1634044510000|2021-10-12 13:15:10|20655.99|20535.99|20660.17|20540.17|20660.6|20540.6|20655.99|20535.99|10
1634044520000|2021-10-12 13:15:20|20661.24|20541.24|20665.44|20545.44|20665.44|20545.44|20660.06|20540.06|10
1634044530000|2021-10-12 13:15:30|20665.52|20545.52|20678.29|20558.29|20679.15|20559.15|20665.52|20545.52|10
1634044540000|2021-10-12 13:15:40|20679|20559|20677.6|20557.6|20680.88|20560.88|20676.22|20556.22|10
1634044550000|2021-10-12 13:15:50|20677.95|20557.95|20677.3|20557.3|20679.57|20559.57|20677.21|20557.21|10
1634044560000|2021-10-12 13:16:00|20675.18|20555.18|20674.59|20554.59|20676.99|20556.99|20673.2|20553.2|10
1634044570000|2021-10-12 13:16:10|20674.7|20554.7|20673.16|20553.16|20675.92|20555.92|20673.16|20553.16|10
1634044580000|2021-10-12 13:16:20|20673.67|20553.67|20662.76|20542.76|20673.91|20553.91|20662.76|20542.76|10
1634044590000|2021-10-12 13:16:30|20660.25|20540.25|20654.23|20534.23|20660.25|20540.25|20653.95|20533.95|10
1634044600000|2021-10-12 13:16:40|20652.64|20532.64|20645.52|20525.52|20652.64|20532.64|20643.42|20523.42|10
1634044610000|2021-10-12 13:16:50|20645.47|20525.47|20647.02|20527.02|20647.02|20527.02|20640.69|20520.69|10
1634044620000|2021-10-12 13:17:00|20648.2|20528.2|20642.47|20522.47|20648.2|20528.2|20640.55|20520.55|10
1634044630000|2021-10-12 13:17:10|20641.07|20521.07|20640.1|20520.1|20641.29|20521.29|20639.65|20519.65|10
1634044640000|2021-10-12 13:17:20|20640.17|20520.17|20641.37|20521.37|20641.37|20521.37|20637.12|20517.12|10
1634044650000|2021-10-12 13:17:30|20641.12|20521.12|20638.63|20518.63|20641.12|20521.12|20637.8|20517.8|10
1634044660000|2021-10-12 13:17:40|20638.21|20518.21|20635.65|20515.65|20638.31|20518.31|20635.65|20515.65|10
1634044670000|2021-10-12 13:17:50|20636.52|20516.52|20637.1|20517.1|20637.76|20517.76|20635.95|20515.95|10
1634044680000|2021-10-12 13:18:00|20636.85|20516.85|20630.37|20510.37|20636.85|20516.85|20630.37|20510.37|10
1634044690000|2021-10-12 13:18:10|20630.13|20510.13|20628.98|20508.98|20630.13|20510.13|20626.78|20506.78|10
1634044700000|2021-10-12 13:18:20|20629.63|20509.63|20619.38|20499.38|20629.63|20509.63|20619.38|20499.38|10
1634044710000|2021-10-12 13:18:30|20616.54|20496.54|20612.19|20492.19|20616.54|20496.54|20611.83|20491.83|10
1634044720000|2021-10-12 13:18:40|20613.21|20493.21|20618.27|20498.27|20618.27|20498.27|20613.21|20493.21|10
1634044730000|2021-10-12 13:18:50|20618.8|20498.8|20631.35|20511.35|20631.35|20511.35|20618.8|20498.8|10
1634044740000|2021-10-12 13:19:00|20631.84|20511.84|20636.54|20516.54|20636.54|20516.54|20631.84|20511.84|10
1634044750000|2021-10-12 13:19:10|20638.23|20518.23|20638.01|20518.01|20644.16|20524.16|20638.01|20518.01|10
1634044760000|2021-10-12 13:19:20|20637.4|20517.4|20641.77|20521.77|20641.77|20521.77|20637.4|20517.4|10
1634044770000|2021-10-12 13:19:30|20642.03|20522.03|20647.26|20527.26|20647.26|20527.26|20642.03|20522.03|10
1634044780000|2021-10-12 13:19:40|20646.55|20526.55|20644.55|20524.55|20646.58|20526.58|20644.25|20524.25|10
1634044790000|2021-10-12 13:19:50|20644.8|20524.8|20645.47|20525.47|20646.37|20526.37|20643.59|20523.59|10
1634044800000|2021-10-12 13:20:00|20644.55|20524.55|20640.94|20520.94|20644.55|20524.55|20640.94|20520.94|9
1634044810000|2021-10-12 13:20:10|20640.74|20520.74|20636.18|20516.18|20640.74|20520.74|20634.15|20514.15|10
1634044820000|2021-10-12 13:20:20|20633.87|20513.87|20633.47|20513.47|20633.87|20513.87|20630.83|20510.83|10
1634044830000|2021-10-12 13:20:30|20634.85|20514.85|20637.23|20517.23|20637.23|20517.23|20634.37|20514.37|10
1634044840000|2021-10-12 13:20:40|20637.78|20517.78|20632.46|20512.46|20637.78|20517.78|20632.46|20512.46|10
1634044850000|2021-10-12 13:20:50|20632.39|20512.39|20634.71|20514.71|20634.71|20514.71|20632.02|20512.02|10
1634044860000|2021-10-12 13:21:00|20634.34|20514.34|20636.59|20516.59|20636.62|20516.62|20632.96|20512.96|9
1634044870000|2021-10-12 13:21:10|20636.68|20516.68|20639.02|20519.02|20639.02|20519.02|20636.68|20516.68|10
1634044880000|2021-10-12 13:21:20|20638.91|20518.91|20641.17|20521.17|20641.17|20521.17|20638.52|20518.52|10
1634044890000|2021-10-12 13:21:30|20641.15|20521.15|20646.92|20526.92|20646.92|20526.92|20641.15|20521.15|8
1634044900000|2021-10-12 13:21:40|20648.13|20528.13|20650.59|20530.59|20650.59|20530.59|20648.13|20528.13|10
1634044910000|2021-10-12 13:21:50|20650.32|20530.32|20658.53|20538.53|20658.68|20538.68|20650.32|20530.32|10
1634044920000|2021-10-12 13:22:00|20659.25|20539.25|20659.59|20539.59|20660.7|20540.7|20659.25|20539.25|9
1634044930000|2021-10-12 13:22:10|20659.85|20539.85|20668.35|20548.35|20668.35|20548.35|20659.85|20539.85|10
1634044940000|2021-10-12 13:22:20|20663.62|20543.62|20672.87|20552.87|20672.87|20552.87|20663.62|20543.62|10
1634044950000|2021-10-12 13:22:30|20673.63|20553.63|20676.73|20556.73|20676.91|20556.91|20673.63|20553.63|10
1634044960000|2021-10-12 13:22:40|20675.87|20555.87|20677.88|20557.88|20677.88|20557.88|20675.64|20555.64|10
1634044970000|2021-10-12 13:22:50|20677.65|20557.65|20681.45|20561.45|20681.5|20561.5|20677.65|20557.65|10
1634044980000|2021-10-12 13:23:00|20681.44|20561.44|20676.09|20556.09|20681.44|20561.44|20676.09|20556.09|10
1634044990000|2021-10-12 13:23:10|20675.9|20555.9|20680.39|20560.39|20680.41|20560.41|20675.9|20555.9|10
1634045000000|2021-10-12 13:23:20|20680.7|20560.7|20690.57|20570.57|20690.57|20570.57|20680.69|20560.69|10
1634045010000|2021-10-12 13:23:30|20690.53|20570.53|20692.29|20572.29|20693.01|20573.01|20689.51|20569.51|10
1634045020000|2021-10-12 13:23:40|20692.61|20572.61|20695.71|20575.71|20695.71|20575.71|20692.57|20572.57|10
1634045030000|2021-10-12 13:23:50|20696.11|20576.11|20711.17|20591.17|20711.17|20591.17|20696.11|20576.11|10
1634045040000|2021-10-12 13:24:00|20711.43|20591.43|20725.53|20605.53|20725.53|20605.53|20711.43|20591.43|10
1634045050000|2021-10-12 13:24:10|20726.84|20606.84|20734.64|20614.64|20734.7|20614.7|20726.84|20606.84|10
1634045060000|2021-10-12 13:24:20|20734.28|20614.28|20736|20616|20736.4|20616.4|20734.28|20614.28|10
1634045070000|2021-10-12 13:24:30|20736.55|20616.55|20733.15|20613.15|20737.28|20617.28|20733.13|20613.13|10
1634045080000|2021-10-12 13:24:40|20733.47|20613.47|20733.75|20613.75|20734.19|20614.19|20732.87|20612.87|10
1634045090000|2021-10-12 13:24:50|20735.49|20615.49|20725.03|20605.03|20735.49|20615.49|20725.03|20605.03|9
1634045100000|2021-10-12 13:25:00|20722.76|20602.76|20725.04|20605.04|20725.04|20605.04|20719.83|20599.83|10
1634045110000|2021-10-12 13:25:10|20723.55|20603.55|20721.32|20601.32|20724.89|20604.89|20721.04|20601.04|10
1634045120000|2021-10-12 13:25:20|20720.03|20600.03|20713.2|20593.2|20720.03|20600.03|20711.56|20591.56|10
1634045130000|2021-10-12 13:25:30|20713.52|20593.52|20702.7|20582.7|20713.52|20593.52|20702.7|20582.7|10
1634045140000|2021-10-12 13:25:40|20701.75|20581.75|20705.09|20585.09|20705.09|20585.09|20700.82|20580.82|10
1634045150000|2021-10-12 13:25:50|20705.98|20585.98|20716.26|20596.26|20716.26|20596.26|20705.98|20585.98|10
1634045160000|2021-10-12 13:26:00|20717.59|20597.59|20725.42|20605.42|20725.42|20605.42|20717.59|20597.59|10
1634045170000|2021-10-12 13:26:10|20725.4|20605.4|20717.76|20597.76|20725.4|20605.4|20717.76|20597.76|10
1634045180000|2021-10-12 13:26:20|20715.19|20595.19|20704.09|20584.09|20715.19|20595.19|20704.09|20584.09|10
1634045190000|2021-10-12 13:26:30|20703.25|20583.25|20697.17|20577.17|20703.25|20583.25|20697.16|20577.16|10
1634045200000|2021-10-12 13:26:40|20697.03|20577.03|20694.1|20574.1|20697.49|20577.49|20694.1|20574.1|10
1634045210000|2021-10-12 13:26:50|20693.23|20573.23|20694.37|20574.37|20695.69|20575.69|20693.05|20573.05|10
1634045220000|2021-10-12 13:27:00|20694.52|20574.52|20694.55|20574.55|20694.98|20574.98|20692.47|20572.47|10
1634045230000|2021-10-12 13:27:10|20694.94|20574.94|20692.45|20572.45|20694.94|20574.94|20692.45|20572.45|10
1634045240000|2021-10-12 13:27:20|20692.93|20572.93|20694.1|20574.1|20694.48|20574.48|20692.93|20572.93|10
1634045250000|2021-10-12 13:27:30|20694.06|20574.06|20694.63|20574.63|20695.07|20575.07|20693.74|20573.74|10
1634045260000|2021-10-12 13:27:40|20694.64|20574.64|20693.47|20573.47|20694.64|20574.64|20693.19|20573.19|10
1634045270000|2021-10-12 13:27:50|20693.64|20573.64|20694.19|20574.19|20695.83|20575.83|20693.52|20573.52|10
1634045280000|2021-10-12 13:28:00|20694.41|20574.41|20695.23|20575.23|20695.23|20575.23|20693.95|20573.95|10
1634045290000|2021-10-12 13:28:10|20694.45|20574.45|20695.67|20575.67|20695.77|20575.77|20694.12|20574.12|10
1634045300000|2021-10-12 13:28:20|20694.85|20574.85|20695.6|20575.6|20695.98|20575.98|20693.39|20573.39|10
1634045310000|2021-10-12 13:28:30|20695.64|20575.64|20697.85|20577.85|20697.85|20577.85|20695.63|20575.63|10
1634045320000|2021-10-12 13:28:40|20698.41|20578.41|20701.28|20581.28|20701.28|20581.28|20698.41|20578.41|10
1634045330000|2021-10-12 13:28:50|20700.32|20580.32|20703.87|20583.87|20704.43|20584.43|20700.32|20580.32|10
1634045340000|2021-10-12 13:29:00|20704.44|20584.44|20705.97|20585.97|20705.97|20585.97|20704.44|20584.44|10
1634045350000|2021-10-12 13:29:10|20706.27|20586.27|20707.04|20587.04|20707.04|20587.04|20703.68|20583.68|10
1634045360000|2021-10-12 13:29:20|20707.23|20587.23|20722.66|20602.66|20722.66|20602.66|20707.23|20587.23|10
1634045370000|2021-10-12 13:29:30|20724.24|20604.24|20735.85|20615.85|20735.85|20615.85|20724.24|20604.24|10
1634045380000|2021-10-12 13:29:40|20735.82|20615.82|20742.81|20622.81|20742.81|20622.81|20735.82|20615.82|10
1634045390000|2021-10-12 13:29:50|20743.24|20623.24|20751|20631|20751.17|20631.17|20743.24|20623.24|10
1634045400000|2021-10-12 13:30:00|20751.85|20631.85|20756.88|20636.88|20758.93|20638.93|20751.85|20631.85|10
1634045410000|2021-10-12 13:30:10|20757.23|20637.23|20743.66|20623.66|20757.23|20637.23|20743.66|20623.66|10
1634045420000|2021-10-12 13:30:20|20743.42|20623.42|20734.14|20614.14|20743.42|20623.42|20734.14|20614.14|10
1634045430000|2021-10-12 13:30:30|20733.33|20613.33|20730.48|20610.48|20733.79|20613.79|20730.48|20610.48|10
1634045440000|2021-10-12 13:30:40|20729.5|20609.5|20724.27|20604.27|20729.5|20609.5|20724.27|20604.27|10
1634045450000|2021-10-12 13:30:50|20724.25|20604.25|20721.67|20601.67|20724.25|20604.25|20718.86|20598.86|10
1634045460000|2021-10-12 13:31:00|20722.67|20602.67|20723.27|20603.27|20724.57|20604.57|20721.6|20601.6|10
1634045470000|2021-10-12 13:31:10|20723.25|20603.25|20720.68|20600.68|20723.25|20603.25|20720.07|20600.07|10
1634045480000|2021-10-12 13:31:20|20719.83|20599.83|20717.71|20597.71|20721.51|20601.51|20717.71|20597.71|10
1634045490000|2021-10-12 13:31:30|20717.7|20597.7|20715.04|20595.04|20717.75|20597.75|20714.95|20594.95|10
1634045500000|2021-10-12 13:31:40|20714.67|20594.67|20715.3|20595.3|20715.3|20595.3|20713.45|20593.45|10
1634045510000|2021-10-12 13:31:50|20714.79|20594.79|20719.97|20599.97|20719.97|20599.97|20714.69|20594.69|9
1634045520000|2021-10-12 13:32:00|20720.99|20600.99|20718.96|20598.96|20720.99|20600.99|20718.07|20598.07|10
1634045530000|2021-10-12 13:32:10|20718.9|20598.9|20718.43|20598.43|20719.81|20599.81|20717.67|20597.67|10
1634045540000|2021-10-12 13:32:20|20718.59|20598.59|20719.27|20599.27|20719.41|20599.41|20717.89|20597.89|10
1634045550000|2021-10-12 13:32:30|20720.37|20600.37|20723.75|20603.75|20723.75|20603.75|20720.37|20600.37|10
1634045560000|2021-10-12 13:32:40|20723.41|20603.41|20727.89|20607.89|20727.89|20607.89|20722.84|20602.84|10
1634045570000|2021-10-12 13:32:50|20727.31|20607.31|20730.6|20610.6|20731.45|20611.45|20726.26|20606.26|10
1634045580000|2021-10-12 13:33:00|20731.68|20611.68|20730.92|20610.92|20731.68|20611.68|20726.77|20606.77|10
1634045590000|2021-10-12 13:33:10|20731.3|20611.3|20737.57|20617.57|20737.57|20617.57|20730.61|20610.61|10
1634045600000|2021-10-12 13:33:20|20739.21|20619.21|20752.49|20632.49|20754.29|20634.29|20739.21|20619.21|10
1634045610000|2021-10-12 13:33:30|20751.18|20631.18|20764.81|20644.81|20764.81|20644.81|20748.21|20628.21|10
1634045620000|2021-10-12 13:33:40|20767.77|20647.77|20778.79|20658.79|20778.79|20658.79|20767.77|20647.77|10
1634045630000|2021-10-12 13:33:50|20782.37|20662.37|20811.99|20691.99|20811.99|20691.99|20782.37|20662.37|10
1634045640000|2021-10-12 13:34:00|20814.02|20694.02|20822.24|20702.24|20822.43|20702.43|20814.02|20694.02|10
1634045650000|2021-10-12 13:34:10|20822.82|20702.82|20820.96|20700.96|20822.82|20702.82|20819.21|20699.21|10
1634045660000|2021-10-12 13:34:20|20821.13|20701.13|20823.06|20703.06|20823.41|20703.41|20820.38|20700.38|10
1634045670000|2021-10-12 13:34:30|20823.66|20703.66|20859.17|20739.17|20859.17|20739.17|20823.66|20703.66|10
1634045680000|2021-10-12 13:34:40|20863.01|20743.01|20868.81|20748.81|20871.39|20751.39|20861.14|20741.14|10
1634045690000|2021-10-12 13:34:50|20865.77|20745.77|20869.75|20749.75|20870.07|20750.07|20861.26|20741.26|10
1634045700000|2021-10-12 13:35:00|20870.86|20750.86|20879.54|20759.54|20879.79|20759.79|20870.86|20750.86|10
1634045710000|2021-10-12 13:35:10|20877.58|20757.58|20898.42|20778.42|20898.42|20778.42|20875.97|20755.97|10
1634045720000|2021-10-12 13:35:20|20898.98|20778.98|20909.99|20789.99|20911.03|20791.03|20898.77|20778.77|10
1634045730000|2021-10-12 13:35:30|20912.69|20792.69|20913.64|20793.64|20913.64|20793.64|20906.79|20786.79|10
1634045740000|2021-10-12 13:35:40|20915.56|20795.56|20919.17|20799.17|20920.66|20800.66|20915.56|20795.56|10
1634045750000|2021-10-12 13:35:50|20918.59|20798.59|20916.98|20796.98|20919.08|20799.08|20916.98|20796.98|9
1634045760000|2021-10-12 13:36:00|20916.72|20796.72|20901.48|20781.48|20916.91|20796.91|20901.48|20781.48|10
1634045770000|2021-10-12 13:36:10|20901.26|20781.26|20901.94|20781.94|20903.03|20783.03|20900.74|20780.74|10
1634045780000|2021-10-12 13:36:20|20903.01|20783.01|20901.39|20781.39|20903.01|20783.01|20898.21|20778.21|10
1634045790000|2021-10-12 13:36:30|20901.98|20781.98|20913.49|20793.49|20913.49|20793.49|20901.98|20781.98|10
1634045800000|2021-10-12 13:36:40|20913.74|20793.74|20917.78|20797.78|20918.2|20798.2|20913.74|20793.74|10
1634045810000|2021-10-12 13:36:50|20918.13|20798.13|20921.69|20801.69|20921.92|20801.92|20917.06|20797.06|10
1634045820000|2021-10-12 13:37:00|20922.46|20802.46|20928.87|20808.87|20930.1|20810.1|20922.46|20802.46|10
1634045830000|2021-10-12 13:37:10|20929.35|20809.35|20940.36|20820.36|20940.36|20820.36|20929.35|20809.35|10
1634045840000|2021-10-12 13:37:20|20939.71|20819.71|20940.79|20820.79|20942.8|20822.8|20939.71|20819.71|10
1634045850000|2021-10-12 13:37:30|20940.53|20820.53|20933.21|20813.21|20940.53|20820.53|20933.21|20813.21|10
1634045860000|2021-10-12 13:37:40|20934.62|20814.62|20941.48|20821.48|20941.48|20821.48|20934.62|20814.62|10
1634045870000|2021-10-12 13:37:50|20941.5|20821.5|20945.54|20825.54|20945.62|20825.62|20941.5|20821.5|10
1634045880000|2021-10-12 13:38:00|20946.18|20826.18|20954.46|20834.46|20954.46|20834.46|20945.79|20825.79|10
1634045890000|2021-10-12 13:38:10|20958.27|20838.27|20959.85|20839.85|20965.48|20845.48|20958.27|20838.27|10
1634045900000|2021-10-12 13:38:20|20960.39|20840.39|20967.33|20847.33|20967.33|20847.33|20960.39|20840.39|10
1634045910000|2021-10-12 13:38:30|20967.71|20847.71|20967.24|20847.24|20969.12|20849.12|20966.46|20846.46|10
1634045920000|2021-10-12 13:38:40|20968.66|20848.66|20970.87|20850.87|20970.88|20850.88|20968.66|20848.66|10
1634045930000|2021-10-12 13:38:50|20970.83|20850.83|20974.73|20854.73|20974.73|20854.73|20970.49|20850.49|10
1634045940000|2021-10-12 13:39:00|20974.79|20854.79|20976.49|20856.49|20977.58|20857.58|20973.99|20853.99|10
1634045950000|2021-10-12 13:39:10|20975.59|20855.59|20986.35|20866.35|20986.35|20866.35|20975.01|20855.01|10
1634045960000|2021-10-12 13:39:20|20986.31|20866.31|20987.97|20867.97|20989.87|20869.87|20986.31|20866.31|10
1634045970000|2021-10-12 13:39:30|20988.95|20868.95|20970.09|20850.09|20988.95|20868.95|20970.09|20850.09|10
1634045980000|2021-10-12 13:39:40|20970.77|20850.77|20961.24|20841.24|20970.77|20850.77|20961.24|20841.24|10
1634045990000|2021-10-12 13:39:50|20961.4|20841.4|20962.38|20842.38|20963.55|20843.55|20959.57|20839.57|10
1634046000000|2021-10-12 13:40:00|20964.81|20844.81|20967.83|20847.83|20969.83|20849.83|20964.81|20844.81|10
1634046010000|2021-10-12 13:40:10|20966.45|20846.45|20963.1|20843.1|20967.13|20847.13|20962.36|20842.36|10
1634046020000|2021-10-12 13:40:20|20964.83|20844.83|20962.45|20842.45|20964.97|20844.97|20962.45|20842.45|10
1634046030000|2021-10-12 13:40:30|20961.47|20841.47|20960.59|20840.59|20961.47|20841.47|20960.55|20840.55|10
1634046040000|2021-10-12 13:40:40|20959.9|20839.9|20956.09|20836.09|20959.9|20839.9|20955.41|20835.41|10
1634046050000|2021-10-12 13:40:50|20954.54|20834.54|20956.41|20836.41|20956.42|20836.42|20954.54|20834.54|10
1634046060000|2021-10-12 13:41:00|20956.55|20836.55|20959.67|20839.67|20960.45|20840.45|20956.55|20836.55|9
1634046070000|2021-10-12 13:41:10|20959.55|20839.55|20958.31|20838.31|20961.5|20841.5|20957.7|20837.7|10
1634046080000|2021-10-12 13:41:20|20957.87|20837.87|20962.72|20842.72|20962.72|20842.72|20957.52|20837.52|9
1634046090000|2021-10-12 13:41:30|20963.31|20843.31|20960.04|20840.04|20964.85|20844.85|20960.04|20840.04|10
1634046100000|2021-10-12 13:41:40|20960.26|20840.26|20959.16|20839.16|20960.54|20840.54|20958.26|20838.26|10
1634046110000|2021-10-12 13:41:50|20959.49|20839.49|20962.73|20842.73|20962.73|20842.73|20959.49|20839.49|10
1634046120000|2021-10-12 13:42:00|20962.51|20842.51|20969.46|20849.46|20969.46|20849.46|20962.51|20842.51|10
1634046130000|2021-10-12 13:42:10|20970.57|20850.57|20966.48|20846.48|20970.57|20850.57|20966.22|20846.22|10
1634046140000|2021-10-12 13:42:20|20966.34|20846.34|20966.29|20846.29|20966.75|20846.75|20965.41|20845.41|10
1634046150000|2021-10-12 13:42:30|20965.28|20845.28|20965.34|20845.34|20967.76|20847.76|20965.02|20845.02|10
1634046160000|2021-10-12 13:42:40|20965.08|20845.08|20965.03|20845.03|20966.12|20846.12|20964.5|20844.5|9
1634046170000|2021-10-12 13:42:50|20964.39|20844.39|20967.55|20847.55|20967.55|20847.55|20964.05|20844.05|9
1634046180000|2021-10-12 13:43:00|20968.01|20848.01|20971.66|20851.66|20971.66|20851.66|20968.01|20848.01|10
1634046190000|2021-10-12 13:43:10|20971.45|20851.45|20971.01|20851.01|20971.96|20851.96|20971.01|20851.01|10
1634046200000|2021-10-12 13:43:20|20969.46|20849.46|20967.74|20847.74|20971.39|20851.39|20967.74|20847.74|10
1634046210000|2021-10-12 13:43:30|20966.6|20846.6|20964.9|20844.9|20966.72|20846.72|20964.82|20844.82|10
1634046220000|2021-10-12 13:43:40|20964.12|20844.12|20965.82|20845.82|20966.79|20846.79|20964.12|20844.12|10
1634046230000|2021-10-12 13:43:50|20965.28|20845.28|20968.97|20848.97|20968.97|20848.97|20965.28|20845.28|10
1634046240000|2021-10-12 13:44:00|20968.98|20848.98|20972.03|20852.03|20972.03|20852.03|20968.76|20848.76|10
1634046250000|2021-10-12 13:44:10|20973.25|20853.25|20969.83|20849.83|20973.61|20853.61|20969.75|20849.75|10
1634046260000|2021-10-12 13:44:20|20969.49|20849.49|20965.43|20845.43|20969.49|20849.49|20965.43|20845.43|10
1634046270000|2021-10-12 13:44:30|20965.85|20845.85|20953.54|20833.54|20965.85|20845.85|20953.54|20833.54|10
1634046280000|2021-10-12 13:44:40|20952.33|20832.33|20938.83|20818.83|20952.33|20832.33|20938.83|20818.83|10
1634046290000|2021-10-12 13:44:50|20938.14|20818.14|20925.52|20805.52|20938.39|20818.39|20925.52|20805.52|10
1634046300000|2021-10-12 13:45:00|20924.34|20804.34|20916.33|20796.33|20924.34|20804.34|20916.06|20796.06|10
1634046310000|2021-10-12 13:45:10|20915.65|20795.65|20914.19|20794.19|20916.4|20796.4|20914.19|20794.19|10
1634046320000|2021-10-12 13:45:20|20912.7|20792.7|20905|20785|20912.7|20792.7|20905|20785|10
1634046330000|2021-10-12 13:45:30|20902.31|20782.31|20882.98|20762.98|20902.31|20782.31|20882.98|20762.98|10
1634046340000|2021-10-12 13:45:40|20882.94|20762.94|20863.59|20743.59|20882.94|20762.94|20863.59|20743.59|10
1634046350000|2021-10-12 13:45:50|20858.91|20738.91|20845.01|20725.01|20858.91|20738.91|20845.01|20725.01|10
1634046360000|2021-10-12 13:46:00|20841.13|20721.13|20835.36|20715.36|20841.13|20721.13|20835.36|20715.36|10
1634046370000|2021-10-12 13:46:10|20836.42|20716.42|20826.21|20706.21|20836.42|20716.42|20824.92|20704.92|10
1634046380000|2021-10-12 13:46:20|20824.09|20704.09|20823.79|20703.79|20826.57|20706.57|20823.79|20703.79|10
1634046390000|2021-10-12 13:46:30|20825.09|20705.09|20812.02|20692.02|20825.35|20705.35|20812.02|20692.02|10
1634046400000|2021-10-12 13:46:40|20810.41|20690.41|20798.57|20678.57|20810.41|20690.41|20798.57|20678.57|10
1634046410000|2021-10-12 13:46:50|20797.69|20677.69|20769.39|20649.39|20797.69|20677.69|20769.39|20649.39|10
1634046420000|2021-10-12 13:47:00|20769.45|20649.45|20745.77|20625.77|20769.83|20649.83|20745.77|20625.77|10
1634046430000|2021-10-12 13:47:10|20746.69|20626.69|20748.71|20628.71|20748.71|20628.71|20738.57|20618.57|10
1634046440000|2021-10-12 13:47:20|20748.31|20628.31|20757.6|20637.6|20757.6|20637.6|20748.31|20628.31|10
1634046450000|2021-10-12 13:47:30|20758.37|20638.37|20753.61|20633.61|20758.6|20638.6|20753.09|20633.09|10
1634046460000|2021-10-12 13:47:40|20750.52|20630.52|20730.88|20610.88|20750.63|20630.63|20730.88|20610.88|10
1634046470000|2021-10-12 13:47:50|20731.93|20611.93|20731.68|20611.68|20732.96|20612.96|20729.67|20609.67|10
1634046480000|2021-10-12 13:48:00|20730.13|20610.13|20734.57|20614.57|20734.57|20614.57|20726.97|20606.97|10
1634046490000|2021-10-12 13:48:10|20734.97|20614.97|20743.84|20623.84|20743.84|20623.84|20734.97|20614.97|10
1634046500000|2021-10-12 13:48:20|20743.87|20623.87|20751.1|20631.1|20751.84|20631.84|20743.87|20623.87|10
1634046510000|2021-10-12 13:48:30|20750.92|20630.92|20755.67|20635.67|20755.74|20635.74|20748.84|20628.84|10
1634046520000|2021-10-12 13:48:40|20753.92|20633.92|20757.95|20637.95|20758.7|20638.7|20753.92|20633.92|10
1634046530000|2021-10-12 13:48:50|20758.11|20638.11|20759.53|20639.53|20759.55|20639.55|20756.08|20636.08|10
1634046540000|2021-10-12 13:49:00|20758.59|20638.59|20772.3|20652.3|20772.3|20652.3|20758.59|20638.59|10
1634046550000|2021-10-12 13:49:10|20772.91|20652.91|20779.94|20659.94|20779.94|20659.94|20772.91|20652.91|10
1634046560000|2021-10-12 13:49:20|20780.96|20660.96|20791.95|20671.95|20791.95|20671.95|20780.96|20660.96|10
1634046570000|2021-10-12 13:49:30|20793.18|20673.18|20794.46|20674.46|20794.46|20674.46|20791.65|20671.65|10
1634046580000|2021-10-12 13:49:40|20793.43|20673.43|20790.32|20670.32|20793.43|20673.43|20789.74|20669.74|10
1634046590000|2021-10-12 13:49:50|20791.09|20671.09|20792.76|20672.76|20793.11|20673.11|20789.83|20669.83|10
1634046600000|2021-10-12 13:50:00|20792.79|20672.79|20797.09|20677.09|20797.09|20677.09|20792.79|20672.79|9
1634046610000|2021-10-12 13:50:10|20797.6|20677.6|20811.96|20691.96|20811.96|20691.96|20796.67|20676.67|10
1634046620000|2021-10-12 13:50:20|20813.77|20693.77|20825.79|20705.79|20825.79|20705.79|20813.77|20693.77|10
1634046630000|2021-10-12 13:50:30|20825.86|20705.86|20841.96|20721.96|20841.96|20721.96|20824.34|20704.34|10
1634046640000|2021-10-12 13:50:40|20843.56|20723.56|20845.4|20725.4|20845.9|20725.9|20843.41|20723.41|10
1634046650000|2021-10-12 13:50:50|20848.68|20728.68|20860.77|20740.77|20860.77|20740.77|20848.68|20728.68|10
1634046660000|2021-10-12 13:51:00|20860.79|20740.79|20856.76|20736.76|20860.79|20740.79|20856.76|20736.76|10
1634046670000|2021-10-12 13:51:10|20855.38|20735.38|20852.55|20732.55|20856.72|20736.72|20852.55|20732.55|10
1634046680000|2021-10-12 13:51:20|20853.06|20733.06|20852.43|20732.43|20853.64|20733.64|20851.19|20731.19|10
1634046690000|2021-10-12 13:51:30|20852.97|20732.97|20847.19|20727.19|20853.23|20733.23|20847.19|20727.19|10
1634046700000|2021-10-12 13:51:40|20847.23|20727.23|20850.77|20730.77|20850.78|20730.78|20847.23|20727.23|10
1634046710000|2021-10-12 13:51:50|20852.51|20732.51|20860.42|20740.42|20860.42|20740.42|20852.51|20732.51|10
1634046720000|2021-10-12 13:52:00|20860.85|20740.85|20869.89|20749.89|20869.89|20749.89|20860.85|20740.85|10
1634046730000|2021-10-12 13:52:10|20868.88|20748.88|20880.38|20760.38|20880.38|20760.38|20868.88|20748.88|9
1634046740000|2021-10-12 13:52:20|20883.11|20763.11|20898.99|20778.99|20898.99|20778.99|20883.05|20763.05|10
1634046750000|2021-10-12 13:52:30|20900.29|20780.29|20906.21|20786.21|20906.21|20786.21|20899.52|20779.52|10
1634046760000|2021-10-12 13:52:40|20906.01|20786.01|20919.87|20799.87|20919.87|20799.87|20906.01|20786.01|10
1634046770000|2021-10-12 13:52:50|20920.67|20800.67|20915.91|20795.91|20920.67|20800.67|20915.91|20795.91|10
1634046780000|2021-10-12 13:53:00|20914.77|20794.77|20917.72|20797.72|20917.72|20797.72|20914|20794|10
1634046790000|2021-10-12 13:53:10|20919.33|20799.33|20923.41|20803.41|20924.44|20804.44|20918.39|20798.39|10
1634046800000|2021-10-12 13:53:20|20922.92|20802.92|20922.11|20802.11|20926.4|20806.4|20922.11|20802.11|10
1634046810000|2021-10-12 13:53:30|20919.81|20799.81|20917.78|20797.78|20921.46|20801.46|20917.78|20797.78|10
1634046820000|2021-10-12 13:53:40|20917.83|20797.83|20912.71|20792.71|20917.83|20797.83|20912.35|20792.35|10
1634046830000|2021-10-12 13:53:50|20911.84|20791.84|20901.54|20781.54|20912.02|20792.02|20900.27|20780.27|10
1634046840000|2021-10-12 13:54:00|20901.98|20781.98|20888.61|20768.61|20901.98|20781.98|20888.61|20768.61|10
1634046850000|2021-10-12 13:54:10|20888.81|20768.81|20892.25|20772.25|20892.44|20772.44|20888.81|20768.81|10
1634046860000|2021-10-12 13:54:20|20891.21|20771.21|20896.19|20776.19|20896.19|20776.19|20891.21|20771.21|10
1634046870000|2021-10-12 13:54:30|20897.5|20777.5|20897.47|20777.47|20899.13|20779.13|20897.28|20777.28|9
1634046880000|2021-10-12 13:54:40|20896.92|20776.92|20903.47|20783.47|20904.32|20784.32|20896.92|20776.92|10
1634046890000|2021-10-12 13:54:50|20903.39|20783.39|20899.65|20779.65|20903.57|20783.57|20898.27|20778.27|10
1634046900000|2021-10-12 13:55:00|20898.29|20778.29|20900.78|20780.78|20901.06|20781.06|20895.54|20775.54|10
1634046910000|2021-10-12 13:55:10|20900.84|20780.84|20902.21|20782.21|20902.77|20782.77|20900.21|20780.21|9
1634046920000|2021-10-12 13:55:20|20904.6|20784.6|20908.03|20788.03|20908.64|20788.64|20903.05|20783.05|10
1634046930000|2021-10-12 13:55:30|20905.91|20785.91|20905.84|20785.84|20910.83|20790.83|20905.84|20785.84|10
1634046940000|2021-10-12 13:55:40|20907.4|20787.4|20908.85|20788.85|20908.85|20788.85|20906.6|20786.6|10
1634046950000|2021-10-12 13:55:50|20907.39|20787.39|20905.71|20785.71|20907.41|20787.41|20904.79|20784.79|10
1634046960000|2021-10-12 13:56:00|20906.38|20786.38|20903.92|20783.92|20906.38|20786.38|20903.49|20783.49|10
1634046970000|2021-10-12 13:56:10|20904.87|20784.87|20906.56|20786.56|20906.56|20786.56|20903.3|20783.3|10
1634046980000|2021-10-12 13:56:20|20906.49|20786.49|20911.32|20791.32|20912.29|20792.29|20906.49|20786.49|10
1634046990000|2021-10-12 13:56:30|20911.5|20791.5|20914.07|20794.07|20915.89|20795.89|20911.5|20791.5|10
1634047000000|2021-10-12 13:56:40|20914.11|20794.11|20916.11|20796.11|20917.58|20797.58|20914.11|20794.11|10
1634047010000|2021-10-12 13:56:50|20916.02|20796.02|20921.94|20801.94|20922.02|20802.02|20916.02|20796.02|10
1634047020000|2021-10-12 13:57:00|20922.02|20802.02|20928.16|20808.16|20928.34|20808.34|20922.02|20802.02|10
1634047030000|2021-10-12 13:57:10|20928.65|20808.65|20923.93|20803.93|20929.24|20809.24|20923.93|20803.93|10
1634047040000|2021-10-12 13:57:20|20923.99|20803.99|20921.75|20801.75|20923.99|20803.99|20921.15|20801.15|10
1634047050000|2021-10-12 13:57:30|20921.52|20801.52|20923.34|20803.34|20923.49|20803.49|20920.77|20800.77|10
1634047060000|2021-10-12 13:57:40|20923.14|20803.14|20930.1|20810.1|20930.48|20810.48|20923.14|20803.14|10
1634047070000|2021-10-12 13:57:50|20931.84|20811.84|20933.72|20813.72|20933.72|20813.72|20930.79|20810.79|10
1634047080000|2021-10-12 13:58:00|20934.79|20814.79|20938.39|20818.39|20938.39|20818.39|20934.44|20814.44|10
1634047090000|2021-10-12 13:58:10|20938.43|20818.43|20935.38|20815.38|20938.43|20818.43|20933.45|20813.45|10
1634047100000|2021-10-12 13:58:20|20935.13|20815.13|20933.27|20813.27|20936.21|20816.21|20933.27|20813.27|10
1634047110000|2021-10-12 13:58:30|20934.27|20814.27|20934.49|20814.49|20934.67|20814.67|20933.02|20813.02|10
1634047120000|2021-10-12 13:58:40|20934.52|20814.52|20932.61|20812.61|20937.17|20817.17|20932.53|20812.53|10
1634047130000|2021-10-12 13:58:50|20932.22|20812.22|20924.82|20804.82|20932.22|20812.22|20924.82|20804.82|10
1634047140000|2021-10-12 13:59:00|20924.52|20804.52|20918.55|20798.55|20924.52|20804.52|20918.3|20798.3|10
1634047150000|2021-10-12 13:59:10|20918.99|20798.99|20921.51|20801.51|20921.51|20801.51|20917.22|20797.22|10
1634047160000|2021-10-12 13:59:20|20923.49|20803.49|20924.17|20804.17|20924.79|20804.79|20921.53|20801.53|9
1634047170000|2021-10-12 13:59:30|20924.93|20804.93|20925.97|20805.97|20925.97|20805.97|20924.37|20804.37|10
1634047180000|2021-10-12 13:59:40|20926.49|20806.49|20925.71|20805.71|20927.12|20807.12|20925.71|20805.71|10
1634047190000|2021-10-12 13:59:50|20927.85|20807.85|20924.14|20804.14|20928.21|20808.21|20924.14|20804.14|10
1634047200000|2021-10-12 14:00:00|20920.41|20800.41|20915.61|20795.61|20920.41|20800.41|20915.61|20795.61|10
1634047210000|2021-10-12 14:00:10|20915.12|20795.12|20912.02|20792.02|20916.11|20796.11|20912.02|20792.02|10
1634047220000|2021-10-12 14:00:20|20911.98|20791.98|20906.81|20786.81|20911.98|20791.98|20906.81|20786.81|10
1634047230000|2021-10-12 14:00:30|20904.73|20784.73|20877.11|20757.11|20904.73|20784.73|20877.11|20757.11|10
1634047240000|2021-10-12 14:00:40|20876.76|20756.76|20864.19|20744.19|20876.76|20756.76|20864.19|20744.19|10
1634047250000|2021-10-12 14:00:50|20864.92|20744.92|20871.5|20751.5|20871.5|20751.5|20863.8|20743.8|10
1634047260000|2021-10-12 14:01:00|20871.77|20751.77|20882.07|20762.07|20882.07|20762.07|20871.77|20751.77|10
1634047270000|2021-10-12 14:01:10|20882|20762|20883.13|20763.13|20883.85|20763.85|20882|20762|10
1634047280000|2021-10-12 14:01:20|20882.7|20762.7|20875.43|20755.43|20882.7|20762.7|20874.21|20754.21|10
1634047290000|2021-10-12 14:01:30|20876.34|20756.34|20874.63|20754.63|20876.34|20756.34|20873.89|20753.89|10
1634047300000|2021-10-12 14:01:40|20876.05|20756.05|20880.75|20760.75|20880.84|20760.84|20876.05|20756.05|10
1634047310000|2021-10-12 14:01:50|20882.76|20762.76|20886.18|20766.18|20887.91|20767.91|20882.76|20762.76|10
1634047320000|2021-10-12 14:02:00|20886.23|20766.23|20889.21|20769.21|20890.65|20770.65|20886.23|20766.23|10
1634047330000|2021-10-12 14:02:10|20889.19|20769.19|20890.81|20770.81|20891|20771|20888.9|20768.9|10
1634047340000|2021-10-12 14:02:20|20890.45|20770.45|20897.39|20777.39|20897.39|20777.39|20890.45|20770.45|10
1634047350000|2021-10-12 14:02:30|20897.38|20777.38|20901.63|20781.63|20901.78|20781.78|20897.38|20777.38|10
1634047360000|2021-10-12 14:02:40|20902.72|20782.72|20909.13|20789.13|20909.13|20789.13|20902.72|20782.72|10
1634047370000|2021-10-12 14:02:50|20909.32|20789.32|20913.76|20793.76|20913.76|20793.76|20908.49|20788.49|10
1634047380000|2021-10-12 14:03:00|20913.86|20793.86|20948.41|20828.41|20948.41|20828.41|20913.86|20793.86|10
1634047390000|2021-10-12 14:03:10|20949.74|20829.74|20943.6|20823.6|20953.46|20833.46|20943.6|20823.6|10
1634047400000|2021-10-12 14:03:20|20942.59|20822.59|20927.15|20807.15|20942.59|20822.59|20927.15|20807.15|10
1634047410000|2021-10-12 14:03:30|20925.84|20805.84|20916.92|20796.92|20925.84|20805.84|20915.12|20795.12|10
1634047420000|2021-10-12 14:03:40|20917.62|20797.62|20922.26|20802.26|20922.26|20802.26|20917.62|20797.62|10
1634047430000|2021-10-12 14:03:50|20924.75|20804.75|20936.94|20816.94|20936.94|20816.94|20924.75|20804.75|10
1634047440000|2021-10-12 14:04:00|20935.8|20815.8|20955.73|20835.73|20955.73|20835.73|20935.8|20815.8|10
1634047450000|2021-10-12 14:04:10|20956.68|20836.68|20974.85|20854.85|20974.85|20854.85|20955.4|20835.4|10
1634047460000|2021-10-12 14:04:20|20976.93|20856.93|20996.1|20876.1|20996.1|20876.1|20976.93|20856.93|10
1634047470000|2021-10-12 14:04:30|20995.4|20875.4|21012.74|20892.74|21012.74|20892.74|20995.4|20875.4|10
1634047480000|2021-10-12 14:04:40|21013.39|20893.39|21017.63|20897.63|21028.13|20908.13|21011.27|20891.27|10
1634047490000|2021-10-12 14:04:50|21018|20898|20994.52|20874.52|21018|20898|20993.11|20873.11|10
1634047500000|2021-10-12 14:05:00|20995.93|20875.93|21008.22|20888.22|21008.97|20888.97|20995.93|20875.93|10
1634047510000|2021-10-12 14:05:10|21010.32|20890.32|21009.63|20889.63|21013.23|20893.23|21009.63|20889.63|10
1634047520000|2021-10-12 14:05:20|21008.85|20888.85|21018.18|20898.18|21018.18|20898.18|21008.85|20888.85|10
1634047530000|2021-10-12 14:05:30|21017.39|20897.39|21022.43|20902.43|21022.43|20902.43|21017.39|20897.39|10
1634047540000|2021-10-12 14:05:40|21023.02|20903.02|21014.79|20894.79|21023.48|20903.48|21014.79|20894.79|10
1634047550000|2021-10-12 14:05:50|21012.29|20892.29|21021.13|20901.13|21021.13|20901.13|21011.31|20891.31|10
1634047560000|2021-10-12 14:06:00|21024.88|20904.88|21025.52|20905.52|21028.09|20908.09|21023.71|20903.71|10
1634047570000|2021-10-12 14:06:10|21023.79|20903.79|21023.92|20903.92|21025.52|20905.52|21022.92|20902.92|10
1634047580000|2021-10-12 14:06:20|21024.61|20904.61|21016.91|20896.91|21024.61|20904.61|21016.91|20896.91|10
1634047590000|2021-10-12 14:06:30|21016.52|20896.52|21006.51|20886.51|21016.52|20896.52|21004.1|20884.1|10
1634047600000|2021-10-12 14:06:40|21006.3|20886.3|21008.89|20888.89|21008.89|20888.89|21005.38|20885.38|10
1634047610000|2021-10-12 14:06:50|21009.78|20889.78|21013.89|20893.89|21013.89|20893.89|21009.71|20889.71|10
1634047620000|2021-10-12 14:07:00|21014.74|20894.74|21020.93|20900.93|21020.93|20900.93|21014.67|20894.67|10
1634047630000|2021-10-12 14:07:10|21020.98|20900.98|21017.33|20897.33|21021.64|20901.64|21017.33|20897.33|10
1634047640000|2021-10-12 14:07:20|21018|20898|21016.08|20896.08|21018.77|20898.77|21016.08|20896.08|10
1634047650000|2021-10-12 14:07:30|21014.86|20894.86|21006.86|20886.86|21014.86|20894.86|21006.86|20886.86|10
1634047660000|2021-10-12 14:07:40|21005.67|20885.67|21002.5|20882.5|21006.28|20886.28|21002.5|20882.5|10
1634047670000|2021-10-12 14:07:50|20999.67|20879.67|20993.92|20873.92|20999.67|20879.67|20993.92|20873.92|10
1634047680000|2021-10-12 14:08:00|20991.81|20871.81|20987.34|20867.34|20991.81|20871.81|20984.5|20864.5|10
1634047690000|2021-10-12 14:08:10|20985.28|20865.28|20986|20866|20986.22|20866.22|20985.28|20865.28|10
1634047700000|2021-10-12 14:08:20|20987.39|20867.39|20998.23|20878.23|20998.23|20878.23|20987.39|20867.39|10
1634047710000|2021-10-12 14:08:30|20999.48|20879.48|21010.94|20890.94|21010.94|20890.94|20999.48|20879.48|10
1634047720000|2021-10-12 14:08:40|21010.27|20890.27|21009.6|20889.6|21010.95|20890.95|21008.73|20888.73|10
1634047730000|2021-10-12 14:08:50|21006.75|20886.75|20996.83|20876.83|21006.75|20886.75|20996.83|20876.83|10
1634047740000|2021-10-12 14:09:00|20995.72|20875.72|20994.37|20874.37|20995.72|20875.72|20992.02|20872.02|10
1634047750000|2021-10-12 14:09:10|20994.73|20874.73|20993.03|20873.03|20994.73|20874.73|20991.89|20871.89|10
1634047760000|2021-10-12 14:09:20|20993.01|20873.01|20994.73|20874.73|20997.29|20877.29|20993.01|20873.01|10
1634047770000|2021-10-12 14:09:30|20994.82|20874.82|20994.49|20874.49|20994.82|20874.82|20992.22|20872.22|10
1634047780000|2021-10-12 14:09:40|20993.42|20873.42|20986.07|20866.07|20993.42|20873.42|20986.07|20866.07|9
1634047790000|2021-10-12 14:09:50|20985.97|20865.97|20988.52|20868.52|20988.55|20868.55|20985.97|20865.97|10
1634047800000|2021-10-12 14:10:00|20988.76|20868.76|20996.12|20876.12|20997.61|20877.61|20988.21|20868.21|10
1634047810000|2021-10-12 14:10:10|20995.47|20875.47|20993.41|20873.41|20997.43|20877.43|20990.17|20870.17|9
1634047820000|2021-10-12 14:10:20|20994.04|20874.04|20990.18|20870.18|20994.82|20874.82|20990.18|20870.18|10
1634047830000|2021-10-12 14:10:30|20989.89|20869.89|20984.56|20864.56|20989.89|20869.89|20984.56|20864.56|9
1634047840000|2021-10-12 14:10:40|20983.65|20863.65|20979.13|20859.13|20984.16|20864.16|20979.13|20859.13|10
1634047850000|2021-10-12 14:10:50|20979.22|20859.22|20977.43|20857.43|20979.22|20859.22|20976.95|20856.95|10
1634047860000|2021-10-12 14:11:00|20977.42|20857.42|20975.49|20855.49|20979.07|20859.07|20975.49|20855.49|10
1634047870000|2021-10-12 14:11:10|20976.19|20856.19|20970.27|20850.27|20976.19|20856.19|20970.27|20850.27|10
1634047880000|2021-10-12 14:11:20|20968.02|20848.02|20967.03|20847.03|20968.07|20848.07|20965.76|20845.76|10
1634047890000|2021-10-12 14:11:30|20965.63|20845.63|20965.94|20845.94|20965.94|20845.94|20964.01|20844.01|9
1634047900000|2021-10-12 14:11:40|20961.89|20841.89|20953.4|20833.4|20961.89|20841.89|20952.29|20832.29|10
1634047910000|2021-10-12 14:11:50|20954.13|20834.13|20954.36|20834.36|20955.35|20835.35|20954.13|20834.13|10
1634047920000|2021-10-12 14:12:00|20954.63|20834.63|20944.8|20824.8|20954.79|20834.79|20944.8|20824.8|10
1634047930000|2021-10-12 14:12:10|20945.34|20825.34|20947.51|20827.51|20947.51|20827.51|20941.71|20821.71|10
1634047940000|2021-10-12 14:12:20|20950.66|20830.66|20956.91|20836.91|20956.91|20836.91|20950.66|20830.66|10
1634047950000|2021-10-12 14:12:30|20958.39|20838.39|20964.74|20844.74|20965.67|20845.67|20957.98|20837.98|10
1634047960000|2021-10-12 14:12:40|20964.49|20844.49|20963.01|20843.01|20964.49|20844.49|20961.92|20841.92|10
1634047970000|2021-10-12 14:12:50|20963.27|20843.27|20965.7|20845.7|20965.74|20845.74|20963.27|20843.27|10
1634047980000|2021-10-12 14:13:00|20966.43|20846.43|20969.27|20849.27|20969.59|20849.59|20966.06|20846.06|10
1634047990000|2021-10-12 14:13:10|20969.71|20849.71|20973.96|20853.96|20973.96|20853.96|20969.71|20849.71|10
1634048000000|2021-10-12 14:13:20|20974.32|20854.32|20975.25|20855.25|20975.25|20855.25|20973.68|20853.68|10
1634048010000|2021-10-12 14:13:30|20975.61|20855.61|20991.44|20871.44|20991.44|20871.44|20975.15|20855.15|10
1634048020000|2021-10-12 14:13:40|20991.67|20871.67|20984.54|20864.54|20991.67|20871.67|20984.54|20864.54|10
1634048030000|2021-10-12 14:13:50|20981.66|20861.66|20982.62|20862.62|20982.62|20862.62|20979.96|20859.96|10
1634048040000|2021-10-12 14:14:00|20982.43|20862.43|20989.65|20869.65|20989.65|20869.65|20982.43|20862.43|10
1634048050000|2021-10-12 14:14:10|20991.34|20871.34|20999|20879|20999|20879|20991.19|20871.19|10
1634048060000|2021-10-12 14:14:20|20999.24|20879.24|21012.82|20892.82|21012.82|20892.82|20999.24|20879.24|10
1634048070000|2021-10-12 14:14:30|21014.82|20894.82|21018.56|20898.56|21021.01|20901.01|21014.64|20894.64|10
1634048080000|2021-10-12 14:14:40|21016.64|20896.64|21010.54|20890.54|21016.64|20896.64|21010.54|20890.54|10
1634048090000|2021-10-12 14:14:50|21010.72|20890.72|21004.75|20884.75|21011.28|20891.28|21004.75|20884.75|10
1634048100000|2021-10-12 14:15:00|21004.67|20884.67|21002.82|20882.82|21004.67|20884.67|21002.82|20882.82|10
1634048110000|2021-10-12 14:15:10|21002.41|20882.41|21006.61|20886.61|21006.61|20886.61|21002.41|20882.41|10
1634048120000|2021-10-12 14:15:20|21006.59|20886.59|21019.12|20899.12|21019.12|20899.12|21006.59|20886.59|10
1634048130000|2021-10-12 14:15:30|21020.64|20900.64|21029.85|20909.85|21029.85|20909.85|21020.64|20900.64|10
1634048140000|2021-10-12 14:15:40|21030.04|20910.04|21024.78|20904.78|21030.04|20910.04|21024.78|20904.78|10
1634048150000|2021-10-12 14:15:50|21025.17|20905.17|21027.54|20907.54|21027.54|20907.54|21025.17|20905.17|10
1634048160000|2021-10-12 14:16:00|21028.13|20908.13|21035.56|20915.56|21035.56|20915.56|21027.19|20907.19|10
1634048170000|2021-10-12 14:16:10|21036.19|20916.19|21032.73|20912.73|21037.01|20917.01|21032.73|20912.73|10
1634048180000|2021-10-12 14:16:20|21037.64|20917.64|21035.52|20915.52|21044.98|20924.98|21033.44|20913.44|10
1634048190000|2021-10-12 14:16:30|21035.93|20915.93|21037.73|20917.73|21037.74|20917.74|21035.62|20915.62|10
1634048200000|2021-10-12 14:16:40|21037.69|20917.69|21035.88|20915.88|21037.81|20917.81|21035.87|20915.87|10
1634048210000|2021-10-12 14:16:50|21034.58|20914.58|21026.97|20906.97|21034.58|20914.58|21026.97|20906.97|10
1634048220000|2021-10-12 14:17:00|21026.41|20906.41|21006.91|20886.91|21026.41|20906.41|21006.91|20886.91|10
1634048230000|2021-10-12 14:17:10|20999.36|20879.36|20974.39|20854.39|20999.36|20879.36|20974.39|20854.39|10
1634048240000|2021-10-12 14:17:20|20973.17|20853.17|20961.73|20841.73|20973.17|20853.17|20961.73|20841.73|10
1634048250000|2021-10-12 14:17:30|20959.82|20839.82|20958.32|20838.32|20961.05|20841.05|20958.32|20838.32|10
1634048260000|2021-10-12 14:17:40|20958.86|20838.86|20968.01|20848.01|20968.01|20848.01|20957.76|20837.76|10
1634048270000|2021-10-12 14:17:50|20972.71|20852.71|20978.22|20858.22|20979.56|20859.56|20972.71|20852.71|10
1634048280000|2021-10-12 14:18:00|20977.72|20857.72|20977.97|20857.97|20978.46|20858.46|20976.36|20856.36|10
1634048290000|2021-10-12 14:18:10|20979.68|20859.68|20980.74|20860.74|20982.16|20862.16|20978.67|20858.67|10
1634048300000|2021-10-12 14:18:20|20979.99|20859.99|20982.1|20862.1|20982.1|20862.1|20979.99|20859.99|10
1634048310000|2021-10-12 14:18:30|20981.38|20861.38|20983.57|20863.57|20984.46|20864.46|20981.38|20861.38|10
1634048320000|2021-10-12 14:18:40|20984.08|20864.08|20983.21|20863.21|20984.41|20864.41|20982.75|20862.75|10
1634048330000|2021-10-12 14:18:50|20982.34|20862.34|20978.08|20858.08|20982.34|20862.34|20978.08|20858.08|10
1634048340000|2021-10-12 14:19:00|20978.29|20858.29|20980.2|20860.2|20980.74|20860.74|20978.29|20858.29|10
1634048350000|2021-10-12 14:19:10|20980.79|20860.79|20981.51|20861.51|20981.56|20861.56|20979.74|20859.74|10
1634048360000|2021-10-12 14:19:20|20982|20862|20983.1|20863.1|20983.1|20863.1|20981.95|20861.95|10
1634048370000|2021-10-12 14:19:30|20983.46|20863.46|20981.42|20861.42|20984.64|20864.64|20981.42|20861.42|10
1634048380000|2021-10-12 14:19:40|20981.76|20861.76|20984.15|20864.15|20984.15|20864.15|20981.76|20861.76|9
1634048390000|2021-10-12 14:19:50|20984.3|20864.3|20987.2|20867.2|20987.2|20867.2|20984.3|20864.3|10
1634048400000|2021-10-12 14:20:00|20987.62|20867.62|20991.42|20871.42|20991.42|20871.42|20987.62|20867.62|10
1634048410000|2021-10-12 14:20:10|20991.14|20871.14|20992.87|20872.87|20993.34|20873.34|20989.93|20869.93|9
1634048420000|2021-10-12 14:20:20|20993.28|20873.28|20995.45|20875.45|20995.45|20875.45|20992.28|20872.28|10
1634048430000|2021-10-12 14:20:30|20995.85|20875.85|20997.03|20877.03|20997.1|20877.1|20995.85|20875.85|10
1634048440000|2021-10-12 14:20:40|20996.95|20876.95|20996.77|20876.77|20997.22|20877.22|20996.76|20876.76|9
1634048450000|2021-10-12 14:20:50|20996.91|20876.91|20997.48|20877.48|20998.64|20878.64|20996.45|20876.45|10
1634048460000|2021-10-12 14:21:00|20998.04|20878.04|20996.95|20876.95|20998.04|20878.04|20996.95|20876.95|8
1634048470000|2021-10-12 14:21:10|20995.44|20875.44|20997.33|20877.33|20997.33|20877.33|20995.44|20875.44|10
1634048480000|2021-10-12 14:21:20|20997.63|20877.63|20996.78|20876.78|20997.63|20877.63|20995.27|20875.27|9
1634048490000|2021-10-12 14:21:30|20996.97|20876.97|20998.35|20878.35|20998.81|20878.81|20995.31|20875.31|9
1634048500000|2021-10-12 14:21:40|20998.53|20878.53|20998.86|20878.86|20999.63|20879.63|20997.9|20877.9|10
1634048510000|2021-10-12 14:21:50|20998.93|20878.93|20994.38|20874.38|20998.93|20878.93|20994.29|20874.29|10
1634048520000|2021-10-12 14:22:00|20994.42|20874.42|20993.24|20873.24|20995.32|20875.32|20993.24|20873.24|10
1634048530000|2021-10-12 14:22:10|20995.04|20875.04|20996.18|20876.18|20996.48|20876.48|20994.06|20874.06|10
1634048540000|2021-10-12 14:22:20|20996.19|20876.19|20997.06|20877.06|20997.06|20877.06|20995.32|20875.32|10
1634048550000|2021-10-12 14:22:30|20997.05|20877.05|20991.99|20871.99|20998.09|20878.09|20991.99|20871.99|10
1634048560000|2021-10-12 14:22:40|20991.98|20871.98|20993.98|20873.98|20993.98|20873.98|20990.22|20870.22|10
1634048570000|2021-10-12 14:22:50|20995.85|20875.85|20996.12|20876.12|20996.6|20876.6|20995.27|20875.27|10
1634048580000|2021-10-12 14:23:00|20996.28|20876.28|20993.88|20873.88|20997.72|20877.72|20993.88|20873.88|10
1634048590000|2021-10-12 14:23:10|20994.49|20874.49|20990.89|20870.89|20994.49|20874.49|20990.83|20870.83|9
1634048600000|2021-10-12 14:23:20|20990.72|20870.72|20989|20869|20990.72|20870.72|20988.46|20868.46|10
1634048610000|2021-10-12 14:23:30|20987.78|20867.78|20989.9|20869.9|20989.9|20869.9|20987.38|20867.38|10
1634048620000|2021-10-12 14:23:40|20990.55|20870.55|20994.68|20874.68|20994.68|20874.68|20990.54|20870.54|10
1634048630000|2021-10-12 14:23:50|20993.97|20873.97|20996.91|20876.91|20996.91|20876.91|20993.95|20873.95|10
1634048640000|2021-10-12 14:24:00|20996.65|20876.65|20997.92|20877.92|20998.51|20878.51|20995.64|20875.64|10
1634048650000|2021-10-12 14:24:10|20997.65|20877.65|20995.9|20875.9|20997.72|20877.72|20995.9|20875.9|10
1634048660000|2021-10-12 14:24:20|20996.58|20876.58|20998.38|20878.38|20999.93|20879.93|20996.45|20876.45|10
1634048670000|2021-10-12 14:24:30|20998.33|20878.33|20999.67|20879.67|21001.51|20881.51|20998.33|20878.33|10
1634048680000|2021-10-12 14:24:40|20999.09|20879.09|20998.44|20878.44|20999.59|20879.59|20998.35|20878.35|9
1634048690000|2021-10-12 14:24:50|20998.83|20878.83|20998.7|20878.7|20998.93|20878.93|20997.99|20877.99|10
1634048700000|2021-10-12 14:25:00|20999.25|20879.25|20999.68|20879.68|21002.35|20882.35|20997.63|20877.63|10
1634048710000|2021-10-12 14:25:10|20998.65|20878.65|20987.15|20867.15|20998.65|20878.65|20987.15|20867.15|10
1634048720000|2021-10-12 14:25:20|20985.95|20865.95|20971.66|20851.66|20985.95|20865.95|20971.66|20851.66|10
1634048730000|2021-10-12 14:25:30|20971.35|20851.35|20974.49|20854.49|20975.52|20855.52|20970.73|20850.73|9
1634048740000|2021-10-12 14:25:40|20974.76|20854.76|20971.37|20851.37|20974.76|20854.76|20971.23|20851.23|10
1634048750000|2021-10-12 14:25:50|20970.39|20850.39|20963.74|20843.74|20970.39|20850.39|20960.73|20840.73|10
1634048760000|2021-10-12 14:26:00|20963.23|20843.23|20961.6|20841.6|20963.26|20843.26|20960.43|20840.43|10
1634048770000|2021-10-12 14:26:10|20960.71|20840.71|20960.46|20840.46|20961.21|20841.21|20959.78|20839.78|10
1634048780000|2021-10-12 14:26:20|20959.19|20839.19|20952.66|20832.66|20959.19|20839.19|20952.66|20832.66|10
1634048790000|2021-10-12 14:26:30|20951.59|20831.59|20946.68|20826.68|20951.59|20831.59|20946.68|20826.68|10
1634048800000|2021-10-12 14:26:40|20946.26|20826.26|20950.42|20830.42|20950.42|20830.42|20945.85|20825.85|10
1634048810000|2021-10-12 14:26:50|20951.14|20831.14|20956.48|20836.48|20956.48|20836.48|20950.94|20830.94|10
1634048820000|2021-10-12 14:27:00|20956.89|20836.89|20962.34|20842.34|20962.34|20842.34|20956.89|20836.89|10
1634048830000|2021-10-12 14:27:10|20963.37|20843.37|20966.7|20846.7|20966.7|20846.7|20963.37|20843.37|10
1634048840000|2021-10-12 14:27:20|20968.53|20848.53|20972.98|20852.98|20972.98|20852.98|20968.38|20848.38|10
1634048850000|2021-10-12 14:27:30|20974.08|20854.08|20977.02|20857.02|20977.02|20857.02|20974.08|20854.08|10
1634048860000|2021-10-12 14:27:40|20976.24|20856.24|20970.69|20850.69|20976.24|20856.24|20970.6|20850.6|10
1634048870000|2021-10-12 14:27:50|20970.59|20850.59|20970.74|20850.74|20974.15|20854.15|20970.27|20850.27|10
1634048880000|2021-10-12 14:28:00|20970.98|20850.98|20971.1|20851.1|20971.1|20851.1|20969.09|20849.09|10
1634048890000|2021-10-12 14:28:10|20971.57|20851.57|20966.91|20846.91|20972.33|20852.33|20966.91|20846.91|10
1634048900000|2021-10-12 14:28:20|20968.31|20848.31|20970.97|20850.97|20971.17|20851.17|20968.2|20848.2|10
1634048910000|2021-10-12 14:28:30|20970.89|20850.89|20972.59|20852.59|20973.21|20853.21|20970.71|20850.71|10
1634048920000|2021-10-12 14:28:40|20972.51|20852.51|20972.39|20852.39|20972.92|20852.92|20971.91|20851.91|10
1634048930000|2021-10-12 14:28:50|20971.72|20851.72|20968.98|20848.98|20971.76|20851.76|20968.93|20848.93|10
1634048940000|2021-10-12 14:29:00|20969.5|20849.5|20967.07|20847.07|20969.65|20849.65|20967.07|20847.07|10
1634048950000|2021-10-12 14:29:10|20967.96|20847.96|20972.36|20852.36|20972.36|20852.36|20967.96|20847.96|10
1634048960000|2021-10-12 14:29:20|20972.97|20852.97|20973.98|20853.98|20973.98|20853.98|20972.47|20852.47|10
1634048970000|2021-10-12 14:29:30|20974.04|20854.04|20975.43|20855.43|20976.27|20856.27|20973.73|20853.73|10
1634048980000|2021-10-12 14:29:40|20976.32|20856.32|20974.79|20854.79|20976.47|20856.47|20974.79|20854.79|10
1634048990000|2021-10-12 14:29:50|20974.82|20854.82|20976.86|20856.86|20976.86|20856.86|20974.47|20854.47|10
1634049000000|2021-10-12 14:30:00|20976.52|20856.52|20978.77|20858.77|20979.32|20859.32|20976.52|20856.52|10
1634049010000|2021-10-12 14:30:10|20979.53|20859.53|20986.7|20866.7|20986.7|20866.7|20979.53|20859.53|10
1634049020000|2021-10-12 14:30:20|20986.9|20866.9|20989.56|20869.56|20989.56|20869.56|20986.36|20866.36|10
1634049030000|2021-10-12 14:30:30|20990.34|20870.34|20991.25|20871.25|20992|20872|20990.34|20870.34|10
1634049040000|2021-10-12 14:30:40|20991.44|20871.44|20990.62|20870.62|20993.43|20873.43|20990.51|20870.51|10
1634049050000|2021-10-12 14:30:50|20992.33|20872.33|20987.39|20867.39|20992.62|20872.62|20987.15|20867.15|10
1634049060000|2021-10-12 14:31:00|20987.62|20867.62|20977.65|20857.65|20987.62|20867.62|20977.65|20857.65|10
1634049070000|2021-10-12 14:31:10|20977.83|20857.83|20972.51|20852.51|20977.83|20857.83|20972.12|20852.12|10
1634049080000|2021-10-12 14:31:20|20968.86|20848.86|20954.73|20834.73|20968.86|20848.86|20954.73|20834.73|10
1634049090000|2021-10-12 14:31:30|20951.95|20831.95|20945.49|20825.49|20951.95|20831.95|20945.49|20825.49|10
1634049100000|2021-10-12 14:31:40|20944.73|20824.73|20945.29|20825.29|20947.64|20827.64|20944.46|20824.46|10
1634049110000|2021-10-12 14:31:50|20945.68|20825.68|20946.45|20826.45|20947.22|20827.22|20945.68|20825.68|8
1634049120000|2021-10-12 14:32:00|20946.18|20826.18|20944.11|20824.11|20946.18|20826.18|20943.59|20823.59|10
1634049130000|2021-10-12 14:32:10|20944.19|20824.19|20939.88|20819.88|20944.41|20824.41|20939.88|20819.88|10
1634049140000|2021-10-12 14:32:20|20939.06|20819.06|20929.98|20809.98|20939.06|20819.06|20929.98|20809.98|10
1634049150000|2021-10-12 14:32:30|20930.17|20810.17|20930.23|20810.23|20930.52|20810.52|20929.21|20809.21|10
1634049160000|2021-10-12 14:32:40|20931.49|20811.49|20932.78|20812.78|20932.78|20812.78|20930.95|20810.95|10
1634049170000|2021-10-12 14:32:50|20932.97|20812.97|20932.75|20812.75|20934.82|20814.82|20932.75|20812.75|10
1634049180000|2021-10-12 14:33:00|20932.99|20812.99|20937.65|20817.65|20937.65|20817.65|20932.64|20812.64|10
1634049190000|2021-10-12 14:33:10|20938.06|20818.06|20941.59|20821.59|20941.59|20821.59|20938.06|20818.06|10
1634049200000|2021-10-12 14:33:20|20945.8|20825.8|20950.77|20830.77|20950.77|20830.77|20945.8|20825.8|10
1634049210000|2021-10-12 14:33:30|20950.74|20830.74|20950.96|20830.96|20951.46|20831.46|20950.74|20830.74|10
1634049220000|2021-10-12 14:33:40|20949.81|20829.81|20946.68|20826.68|20950.75|20830.75|20946.68|20826.68|10
1634049230000|2021-10-12 14:33:50|20947.12|20827.12|20948.13|20828.13|20948.13|20828.13|20947.08|20827.08|10
1634049240000|2021-10-12 14:34:00|20948.76|20828.76|20946.99|20826.99|20948.95|20828.95|20946.76|20826.76|10
1634049250000|2021-10-12 14:34:10|20946.28|20826.28|20924.14|20804.14|20946.28|20826.28|20924.14|20804.14|10
1634049260000|2021-10-12 14:34:20|20922.37|20802.37|20913.97|20793.97|20922.37|20802.37|20913.55|20793.55|10
1634049270000|2021-10-12 14:34:30|20915.32|20795.32|20914.87|20794.87|20915.44|20795.44|20912.39|20792.39|10
1634049280000|2021-10-12 14:34:40|20915.61|20795.61|20913.03|20793.03|20916.17|20796.17|20913.03|20793.03|10
1634049290000|2021-10-12 14:34:50|20912.77|20792.77|20902.08|20782.08|20912.77|20792.77|20902.08|20782.08|10
1634049300000|2021-10-12 14:35:00|20901.8|20781.8|20896.54|20776.54|20902.37|20782.37|20896.25|20776.25|10
1634049310000|2021-10-12 14:35:10|20895.88|20775.88|20902.94|20782.94|20902.94|20782.94|20894.06|20774.06|10
1634049320000|2021-10-12 14:35:20|20903.09|20783.09|20903.14|20783.14|20903.14|20783.14|20901.49|20781.49|10
1634049330000|2021-10-12 14:35:30|20902.99|20782.99|20903.64|20783.64|20903.91|20783.91|20902.43|20782.43|10
1634049340000|2021-10-12 14:35:40|20902.77|20782.77|20906.68|20786.68|20906.9|20786.9|20902.77|20782.77|10
1634049350000|2021-10-12 14:35:50|20906.03|20786.03|20905.42|20785.42|20907.01|20787.01|20905.02|20785.02|10
1634049360000|2021-10-12 14:36:00|20905.41|20785.41|20902.51|20782.51|20905.73|20785.73|20902.51|20782.51|10
1634049370000|2021-10-12 14:36:10|20902.38|20782.38|20905.91|20785.91|20905.91|20785.91|20900.2|20780.2|10
1634049380000|2021-10-12 14:36:20|20906.1|20786.1|20912.04|20792.04|20913.03|20793.03|20905.33|20785.33|10
1634049390000|2021-10-12 14:36:30|20912.19|20792.19|20911.84|20791.84|20912.19|20792.19|20910.86|20790.86|10
1634049400000|2021-10-12 14:36:40|20912.19|20792.19|20912.55|20792.55|20913.07|20793.07|20912.06|20792.06|9
1634049410000|2021-10-12 14:36:50|20911.9|20791.9|20911.62|20791.62|20911.9|20791.9|20910.98|20790.98|10
1634049420000|2021-10-12 14:37:00|20910.96|20790.96|20910.26|20790.26|20911.92|20791.92|20910.26|20790.26|10
1634049430000|2021-10-12 14:37:10|20910.43|20790.43|20911.54|20791.54|20911.54|20791.54|20909.65|20789.65|10
1634049440000|2021-10-12 14:37:20|20912.04|20792.04|20909.94|20789.94|20912.63|20792.63|20909.84|20789.84|10
1634049450000|2021-10-12 14:37:30|20909.62|20789.62|20906.98|20786.98|20909.86|20789.86|20906.57|20786.57|10
1634049460000|2021-10-12 14:37:40|20907.1|20787.1|20909.49|20789.49|20909.84|20789.84|20906.99|20786.99|9
1634049470000|2021-10-12 14:37:50|20909.61|20789.61|20907.44|20787.44|20911.08|20791.08|20907.44|20787.44|10
1634049480000|2021-10-12 14:38:00|20907.87|20787.87|20903.7|20783.7|20908.64|20788.64|20903.7|20783.7|10
1634049490000|2021-10-12 14:38:10|20902.38|20782.38|20897.36|20777.36|20902.38|20782.38|20897.36|20777.36|9
1634049500000|2021-10-12 14:38:20|20897.42|20777.42|20895.3|20775.3|20897.42|20777.42|20894.58|20774.58|10
1634049510000|2021-10-12 14:38:30|20895|20775|20899.18|20779.18|20899.68|20779.68|20894.71|20774.71|10
1634049520000|2021-10-12 14:38:40|20899.4|20779.4|20902.36|20782.36|20902.36|20782.36|20899.2|20779.2|10
1634049530000|2021-10-12 14:38:50|20901.33|20781.33|20904.63|20784.63|20904.74|20784.74|20901.33|20781.33|10
1634049540000|2021-10-12 14:39:00|20904.72|20784.72|20905.93|20785.93|20907.09|20787.09|20904.72|20784.72|10
1634049550000|2021-10-12 14:39:10|20904.97|20784.97|20909.16|20789.16|20909.16|20789.16|20904.97|20784.97|10
1634049560000|2021-10-12 14:39:20|20909.28|20789.28|20913.67|20793.67|20913.67|20793.67|20909.28|20789.28|9
1634049570000|2021-10-12 14:39:30|20915.49|20795.49|20917.77|20797.77|20918.2|20798.2|20915.49|20795.49|10
1634049580000|2021-10-12 14:39:40|20919.02|20799.02|20921.07|20801.07|20921.14|20801.14|20919.02|20799.02|10
1634049590000|2021-10-12 14:39:50|20921.71|20801.71|20919.43|20799.43|20921.81|20801.81|20918.99|20798.99|10
1634049600000|2021-10-12 14:40:00|20918.59|20798.59|20919.26|20799.26|20919.67|20799.67|20917.43|20797.43|10
1634049610000|2021-10-12 14:40:10|20920.37|20800.37|20921.84|20801.84|20922.12|20802.12|20920.37|20800.37|10
1634049620000|2021-10-12 14:40:20|20921.63|20801.63|20923.07|20803.07|20923.54|20803.54|20921.63|20801.63|10
1634049630000|2021-10-12 14:40:30|20922.73|20802.73|20926.25|20806.25|20926.25|20806.25|20922.73|20802.73|10
1634049640000|2021-10-12 14:40:40|20926.13|20806.13|20927.98|20807.98|20927.98|20807.98|20926.13|20806.13|9
1634049650000|2021-10-12 14:40:50|20927.77|20807.77|20924.06|20804.06|20927.77|20807.77|20923.47|20803.47|10
1634049660000|2021-10-12 14:41:00|20924.49|20804.49|20926.85|20806.85|20927.22|20807.22|20924.33|20804.33|10
1634049670000|2021-10-12 14:41:10|20926.92|20806.92|20923.65|20803.65|20927.17|20807.17|20923.65|20803.65|10
1634049680000|2021-10-12 14:41:20|20923.33|20803.33|20918.47|20798.47|20923.33|20803.33|20918.47|20798.47|10
1634049690000|2021-10-12 14:41:30|20918.22|20798.22|20912.9|20792.9|20918.22|20798.22|20912.9|20792.9|10
1634049700000|2021-10-12 14:41:40|20912.82|20792.82|20909.89|20789.89|20912.82|20792.82|20909.89|20789.89|10
1634049710000|2021-10-12 14:41:50|20909.41|20789.41|20886.58|20766.58|20909.41|20789.41|20886.58|20766.58|10
1634049720000|2021-10-12 14:42:00|20886.71|20766.71|20881.57|20761.57|20886.71|20766.71|20881.57|20761.57|10
1634049730000|2021-10-12 14:42:10|20882.24|20762.24|20877.52|20757.52|20882.24|20762.24|20877.52|20757.52|10
1634049740000|2021-10-12 14:42:20|20876.64|20756.64|20870.37|20750.37|20876.64|20756.64|20870.37|20750.37|10
1634049750000|2021-10-12 14:42:30|20870.55|20750.55|20866.46|20746.46|20870.55|20750.55|20866.46|20746.46|10
1634049760000|2021-10-12 14:42:40|20866.25|20746.25|20868.68|20748.68|20869.01|20749.01|20866.25|20746.25|10
1634049770000|2021-10-12 14:42:50|20869.27|20749.27|20864.16|20744.16|20869.27|20749.27|20864.16|20744.16|10
1634049780000|2021-10-12 14:43:00|20863.79|20743.79|20851.34|20731.34|20863.79|20743.79|20851.34|20731.34|10
1634049790000|2021-10-12 14:43:10|20851.54|20731.54|20849.16|20729.16|20851.67|20731.67|20849.1|20729.1|10
1634049800000|2021-10-12 14:43:20|20849.83|20729.83|20847.28|20727.28|20850.21|20730.21|20847.25|20727.25|10
1634049810000|2021-10-12 14:43:30|20847.18|20727.18|20854.46|20734.46|20854.46|20734.46|20847.18|20727.18|10
1634049820000|2021-10-12 14:43:40|20856|20736|20853.07|20733.07|20856|20736|20852.91|20732.91|10
1634049830000|2021-10-12 14:43:50|20853|20733|20848.53|20728.53|20853|20733|20848.53|20728.53|10
1634049840000|2021-10-12 14:44:00|20849.12|20729.12|20848.82|20728.82|20850.64|20730.64|20848.82|20728.82|10
1634049850000|2021-10-12 14:44:10|20847.89|20727.89|20850.08|20730.08|20850.08|20730.08|20847.27|20727.27|10
1634049860000|2021-10-12 14:44:20|20848.4|20728.4|20848.33|20728.33|20849.83|20729.83|20848.33|20728.33|10
1634049870000|2021-10-12 14:44:30|20847.02|20727.02|20841.71|20721.71|20847.02|20727.02|20841.62|20721.62|10
1634049880000|2021-10-12 14:44:40|20841.69|20721.69|20821.42|20701.42|20841.69|20721.69|20821.42|20701.42|10
1634049890000|2021-10-12 14:44:50|20821.4|20701.4|20823.55|20703.55|20823.55|20703.55|20820.48|20700.48|10
1634049900000|2021-10-12 14:45:00|20823.24|20703.24|20824.03|20704.03|20824.58|20704.58|20822.93|20702.93|10
1634049910000|2021-10-12 14:45:10|20824.37|20704.37|20834.15|20714.15|20834.15|20714.15|20824.37|20704.37|10
1634049920000|2021-10-12 14:45:20|20834.9|20714.9|20844.61|20724.61|20844.61|20724.61|20834.9|20714.9|10
1634049930000|2021-10-12 14:45:30|20845.11|20725.11|20848.24|20728.24|20848.57|20728.57|20845.11|20725.11|10
1634049940000|2021-10-12 14:45:40|20847.71|20727.71|20844.77|20724.77|20848.17|20728.17|20844.77|20724.77|10
1634049950000|2021-10-12 14:45:50|20844.66|20724.66|20841.69|20721.69|20844.66|20724.66|20841.52|20721.52|10
1634049960000|2021-10-12 14:46:00|20840.84|20720.84|20838.04|20718.04|20840.84|20720.84|20838.04|20718.04|10
1634049970000|2021-10-12 14:46:10|20837.71|20717.71|20833.42|20713.42|20837.8|20717.8|20833.42|20713.42|10
1634049980000|2021-10-12 14:46:20|20833.01|20713.01|20827.82|20707.82|20834.14|20714.14|20827.82|20707.82|10
1634049990000|2021-10-12 14:46:30|20822.34|20702.34|20820.62|20700.62|20822.34|20702.34|20819.95|20699.95|9
1634050000000|2021-10-12 14:46:40|20820.37|20700.37|20818.14|20698.14|20821.1|20701.1|20818.14|20698.14|10
1634050010000|2021-10-12 14:46:50|20816.97|20696.97|20797.9|20677.9|20816.97|20696.97|20797.9|20677.9|10
1634050020000|2021-10-12 14:47:00|20797.01|20677.01|20784.61|20664.61|20799.09|20679.09|20784.61|20664.61|10
1634050030000|2021-10-12 14:47:10|20779.42|20659.42|20770.37|20650.37|20779.42|20659.42|20770.37|20650.37|10
1634050040000|2021-10-12 14:47:20|20768.6|20648.6|20761.38|20641.38|20768.6|20648.6|20761.38|20641.38|10
1634050050000|2021-10-12 14:47:30|20761.34|20641.34|20754.4|20634.4|20761.34|20641.34|20753.56|20633.56|10
1634050060000|2021-10-12 14:47:40|20754.94|20634.94|20750.48|20630.48|20755.09|20635.09|20748.29|20628.29|10
1634050070000|2021-10-12 14:47:50|20750.29|20630.29|20764.95|20644.95|20764.95|20644.95|20750.29|20630.29|10
1634050080000|2021-10-12 14:48:00|20765.45|20645.45|20769.45|20649.45|20769.79|20649.79|20765.45|20645.45|10
1634050090000|2021-10-12 14:48:10|20768.8|20648.8|20774.78|20654.78|20774.78|20654.78|20768.8|20648.8|10
1634050100000|2021-10-12 14:48:20|20776.08|20656.08|20784.51|20664.51|20784.51|20664.51|20776.08|20656.08|10
1634050110000|2021-10-12 14:48:30|20785.69|20665.69|20782.39|20662.39|20786.5|20666.5|20782.37|20662.37|10
1634050120000|2021-10-12 14:48:40|20782.3|20662.3|20782.05|20662.05|20782.76|20662.76|20779.21|20659.21|10
1634050130000|2021-10-12 14:48:50|20782.45|20662.45|20785.68|20665.68|20785.68|20665.68|20782.45|20662.45|9
1634050140000|2021-10-12 14:49:00|20786.12|20666.12|20790.09|20670.09|20790.09|20670.09|20786.12|20666.12|10
1634050150000|2021-10-12 14:49:10|20790.74|20670.74|20793.65|20673.65|20793.67|20673.67|20790.57|20670.57|10
1634050160000|2021-10-12 14:49:20|20794.23|20674.23|20799.25|20679.25|20799.25|20679.25|20794.23|20674.23|10
1634050170000|2021-10-12 14:49:30|20799.02|20679.02|20804.72|20684.72|20804.87|20684.87|20799.02|20679.02|10
1634050180000|2021-10-12 14:49:40|20805.92|20685.92|20810.24|20690.24|20810.24|20690.24|20805.92|20685.92|10
1634050190000|2021-10-12 14:49:50|20809.08|20689.08|20814.03|20694.03|20814.03|20694.03|20809.08|20689.08|10
1634050200000|2021-10-12 14:50:00|20814.49|20694.49|20823.23|20703.23|20823.23|20703.23|20814.49|20694.49|10
1634050210000|2021-10-12 14:50:10|20825.59|20705.59|20850.36|20730.36|20850.36|20730.36|20825.59|20705.59|10
1634050220000|2021-10-12 14:50:20|20850.02|20730.02|20857.19|20737.19|20857.19|20737.19|20850.02|20730.02|10
1634050230000|2021-10-12 14:50:30|20857.25|20737.25|20861.67|20741.67|20862.22|20742.22|20857.19|20737.19|9
1634050240000|2021-10-12 14:50:40|20861.65|20741.65|20856.94|20736.94|20862.5|20742.5|20856.94|20736.94|10
1634050250000|2021-10-12 14:50:50|20855.57|20735.57|20849.43|20729.43|20855.57|20735.57|20849.23|20729.23|10
1634050260000|2021-10-12 14:51:00|20849.36|20729.36|20839.48|20719.48|20849.71|20729.71|20839.48|20719.48|10
1634050270000|2021-10-12 14:51:10|20839.29|20719.29|20829.62|20709.62|20839.29|20719.29|20829.62|20709.62|10
1634050280000|2021-10-12 14:51:20|20829.2|20709.2|20815.04|20695.04|20829.2|20709.2|20815.04|20695.04|10
1634050290000|2021-10-12 14:51:30|20815.35|20695.35|20809.57|20689.57|20815.42|20695.42|20808.73|20688.73|10
1634050300000|2021-10-12 14:51:40|20809.79|20689.79|20807.96|20687.96|20814.52|20694.52|20807.96|20687.96|10
1634050310000|2021-10-12 14:51:50|20807.91|20687.91|20812.22|20692.22|20812.22|20692.22|20807.91|20687.91|10
1634050320000|2021-10-12 14:52:00|20811.99|20691.99|20807.79|20687.79|20811.99|20691.99|20807.79|20687.79|10
1634050330000|2021-10-12 14:52:10|20807.58|20687.58|20799.54|20679.54|20808.16|20688.16|20799.54|20679.54|10
1634050340000|2021-10-12 14:52:20|20799.91|20679.91|20788.24|20668.24|20799.91|20679.91|20788.24|20668.24|10
1634050350000|2021-10-12 14:52:30|20788.73|20668.73|20784.37|20664.37|20788.73|20668.73|20784.37|20664.37|10
1634050360000|2021-10-12 14:52:40|20784.71|20664.71|20785.87|20665.87|20785.87|20665.87|20783.38|20663.38|10
1634050370000|2021-10-12 14:52:50|20786.7|20666.7|20784.1|20664.1|20786.76|20666.76|20783.08|20663.08|10
1634050380000|2021-10-12 14:53:00|20784.12|20664.12|20784.6|20664.6|20784.6|20664.6|20782.74|20662.74|10
1634050390000|2021-10-12 14:53:10|20784.18|20664.18|20782.66|20662.66|20784.8|20664.8|20782.66|20662.66|10
1634050400000|2021-10-12 14:53:20|20783.49|20663.49|20790.01|20670.01|20790.01|20670.01|20783.22|20663.22|10
1634050410000|2021-10-12 14:53:30|20790.05|20670.05|20793.24|20673.24|20793.31|20673.31|20790.05|20670.05|10
1634050420000|2021-10-12 14:53:40|20793.69|20673.69|20796.77|20676.77|20797.1|20677.1|20793.69|20673.69|10
1634050430000|2021-10-12 14:53:50|20796.62|20676.62|20794.58|20674.58|20797.22|20677.22|20793.83|20673.83|10
1634050440000|2021-10-12 14:54:00|20794.19|20674.19|20787.06|20667.06|20794.19|20674.19|20787.06|20667.06|9
1634050450000|2021-10-12 14:54:10|20786.41|20666.41|20775.17|20655.17|20786.41|20666.41|20775.17|20655.17|9
1634050460000|2021-10-12 14:54:20|20775.38|20655.38|20769.86|20649.86|20775.38|20655.38|20769.15|20649.15|10
1634050470000|2021-10-12 14:54:30|20769.84|20649.84|20768.85|20648.85|20769.95|20649.95|20768.81|20648.81|10
1634050480000|2021-10-12 14:54:40|20768.25|20648.25|20765.67|20645.67|20768.77|20648.77|20763.23|20643.23|10
1634050490000|2021-10-12 14:54:50|20766.86|20646.86|20775.49|20655.49|20776.22|20656.22|20766.86|20646.86|10
1634050500000|2021-10-12 14:55:00|20775.4|20655.4|20779.35|20659.35|20779.54|20659.54|20775.15|20655.15|10
1634050510000|2021-10-12 14:55:10|20779.07|20659.07|20778.99|20658.99|20781.3|20661.3|20778.99|20658.99|10
1634050520000|2021-10-12 14:55:20|20779.31|20659.31|20778.31|20658.31|20779.37|20659.37|20777.77|20657.77|10
1634050530000|2021-10-12 14:55:30|20779.46|20659.46|20773.99|20653.99|20779.82|20659.82|20773.99|20653.99|10
1634050540000|2021-10-12 14:55:40|20774.58|20654.58|20768.15|20648.15|20774.58|20654.58|20767.81|20647.81|10
1634050550000|2021-10-12 14:55:50|20769.03|20649.03|20766.32|20646.32|20769.03|20649.03|20765.38|20645.38|10
1634050560000|2021-10-12 14:56:00|20765.35|20645.35|20761.97|20641.97|20765.35|20645.35|20761.63|20641.63|10
1634050570000|2021-10-12 14:56:10|20761.8|20641.8|20765.97|20645.97|20766.86|20646.86|20761.8|20641.8|10
1634050580000|2021-10-12 14:56:20|20767.17|20647.17|20769.47|20649.47|20769.47|20649.47|20767.17|20647.17|10
1634050590000|2021-10-12 14:56:30|20769.59|20649.59|20766.86|20646.86|20769.86|20649.86|20766.86|20646.86|10
1634050600000|2021-10-12 14:56:40|20766.44|20646.44|20762.79|20642.79|20766.44|20646.44|20762.79|20642.79|10
1634050610000|2021-10-12 14:56:50|20762.67|20642.67|20754.42|20634.42|20762.67|20642.67|20754.42|20634.42|10
1634050620000|2021-10-12 14:57:00|20753.44|20633.44|20752.02|20632.02|20753.44|20633.44|20751.08|20631.08|10
1634050630000|2021-10-12 14:57:10|20751.73|20631.73|20741.41|20621.41|20751.84|20631.84|20741.22|20621.22|10
1634050640000|2021-10-12 14:57:20|20741.34|20621.34|20739.28|20619.28|20741.34|20621.34|20738.11|20618.11|10
1634050650000|2021-10-12 14:57:30|20738.72|20618.72|20737.34|20617.34|20739.5|20619.5|20737.34|20617.34|10
1634050660000|2021-10-12 14:57:40|20737.26|20617.26|20728|20608|20737.26|20617.26|20728|20608|10
1634050670000|2021-10-12 14:57:50|20727.21|20607.21|20722.79|20602.79|20727.21|20607.21|20722.79|20602.79|10
1634050680000|2021-10-12 14:58:00|20722.76|20602.76|20720.2|20600.2|20722.76|20602.76|20720.09|20600.09|10
1634050690000|2021-10-12 14:58:10|20720.35|20600.35|20714.88|20594.88|20721.76|20601.76|20714.79|20594.79|10
1634050700000|2021-10-12 14:58:20|20712.51|20592.51|20691.44|20571.44|20713.03|20593.03|20691.44|20571.44|10
1634050710000|2021-10-12 14:58:30|20687.25|20567.25|20637.5|20517.5|20687.25|20567.25|20637.5|20517.5|10
1634050720000|2021-10-12 14:58:40|20633.68|20513.68|20624.92|20504.92|20633.68|20513.68|20624.2|20504.2|10
1634050730000|2021-10-12 14:58:50|20624.56|20504.56|20625.84|20505.84|20627.38|20507.38|20623.73|20503.73|10
1634050740000|2021-10-12 14:59:00|20626.59|20506.59|20623.05|20503.05|20626.59|20506.59|20621.42|20501.42|10
1634050750000|2021-10-12 14:59:10|20624.43|20504.43|20634.87|20514.87|20634.87|20514.87|20624.43|20504.43|10
1634050760000|2021-10-12 14:59:20|20635.98|20515.98|20647.78|20527.78|20647.78|20527.78|20635.98|20515.98|10
1634050770000|2021-10-12 14:59:30|20649.74|20529.74|20660.94|20540.94|20660.94|20540.94|20649.74|20529.74|10
1634050780000|2021-10-12 14:59:40|20661.96|20541.96|20655.48|20535.48|20663.24|20543.24|20655.48|20535.48|10
1634050790000|2021-10-12 14:59:50|20655.97|20535.97|20658.88|20538.88|20659.2|20539.2|20654.77|20534.77|10
1634050800000|2021-10-12 15:00:00|20665.97|20545.97|20694.83|20574.83|20695.73|20575.73|20665.97|20545.97|10
1634050810000|2021-10-12 15:00:10|20694.64|20574.64|20708.3|20588.3|20708.3|20588.3|20693.65|20573.65|10
1634050820000|2021-10-12 15:00:20|20711.33|20591.33|20725.74|20605.74|20727.47|20607.47|20711.33|20591.33|10
1634050830000|2021-10-12 15:00:30|20725.26|20605.26|20708.47|20588.47|20725.59|20605.59|20708.47|20588.47|9
1634050840000|2021-10-12 15:00:40|20706.73|20586.73|20697.59|20577.59|20706.73|20586.73|20697.59|20577.59|10
1634050850000|2021-10-12 15:00:50|20698.6|20578.6|20697.49|20577.49|20699.24|20579.24|20695.09|20575.09|10
1634050860000|2021-10-12 15:01:00|20695.51|20575.51|20691.47|20571.47|20695.51|20575.51|20689.64|20569.64|10
1634050870000|2021-10-12 15:01:10|20692.83|20572.83|20685.04|20565.04|20693.25|20573.25|20684.61|20564.61|10
1634050880000|2021-10-12 15:01:20|20684.51|20564.51|20661.68|20541.68|20684.51|20564.51|20661.68|20541.68|10
1634050890000|2021-10-12 15:01:30|20660.09|20540.09|20658.5|20538.5|20660.54|20540.54|20657.65|20537.65|10
1634050900000|2021-10-12 15:01:40|20659.05|20539.05|20669.87|20549.87|20669.87|20549.87|20659.05|20539.05|10
1634050910000|2021-10-12 15:01:50|20668.96|20548.96|20671.32|20551.32|20672.52|20552.52|20668.96|20548.96|10
1634050920000|2021-10-12 15:02:00|20669.74|20549.74|20667.13|20547.13|20670.69|20550.69|20666.72|20546.72|10
1634050930000|2021-10-12 15:02:10|20667.25|20547.25|20666.99|20546.99|20667.87|20547.87|20665.98|20545.98|10
1634050940000|2021-10-12 15:02:20|20667.72|20547.72|20672.67|20552.67|20672.67|20552.67|20667.51|20547.51|10
1634050950000|2021-10-12 15:02:30|20672.76|20552.76|20673.71|20553.71|20675.61|20555.61|20672.28|20552.28|10
1634050960000|2021-10-12 15:02:40|20673.37|20553.37|20666.28|20546.28|20673.37|20553.37|20666.28|20546.28|10
1634050970000|2021-10-12 15:02:50|20665.17|20545.17|20663.78|20543.78|20666.33|20546.33|20663.78|20543.78|10
1634050980000|2021-10-12 15:03:00|20664.65|20544.65|20656.59|20536.59|20664.65|20544.65|20656.59|20536.59|10
1634050990000|2021-10-12 15:03:10|20657.2|20537.2|20660.95|20540.95|20660.95|20540.95|20656.69|20536.69|10
1634051000000|2021-10-12 15:03:20|20660.36|20540.36|20650.25|20530.25|20660.36|20540.36|20650.11|20530.11|10
1634051010000|2021-10-12 15:03:30|20650.79|20530.79|20642.23|20522.23|20650.79|20530.79|20642.23|20522.23|10
1634051020000|2021-10-12 15:03:40|20641.43|20521.43|20636.17|20516.17|20641.43|20521.43|20636.17|20516.17|10
1634051030000|2021-10-12 15:03:50|20634.92|20514.92|20626.86|20506.86|20634.92|20514.92|20626.86|20506.86|10
1634051040000|2021-10-12 15:04:00|20625.87|20505.87|20623.78|20503.78|20625.87|20505.87|20622.63|20502.63|10
1634051050000|2021-10-12 15:04:10|20624.06|20504.06|20617.37|20497.37|20624.58|20504.58|20617.37|20497.37|10
1634051060000|2021-10-12 15:04:20|20616.81|20496.81|20595.39|20475.39|20616.81|20496.81|20594.75|20474.75|10
1634051070000|2021-10-12 15:04:30|20593.65|20473.65|20576.34|20456.34|20593.65|20473.65|20576.34|20456.34|10
1634051080000|2021-10-12 15:04:40|20575.58|20455.58|20567.38|20447.38|20575.58|20455.58|20564.9|20444.9|10
1634051090000|2021-10-12 15:04:50|20567.39|20447.39|20571.34|20451.34|20571.34|20451.34|20563.93|20443.93|10
1634051100000|2021-10-12 15:05:00|20572.38|20452.38|20607.12|20487.12|20607.12|20487.12|20572.38|20452.38|10
1634051110000|2021-10-12 15:05:10|20609.25|20489.25|20618.76|20498.76|20618.76|20498.76|20608.21|20488.21|10
1634051120000|2021-10-12 15:05:20|20618.51|20498.51|20620.52|20500.52|20620.86|20500.86|20618.06|20498.06|10
1634051130000|2021-10-12 15:05:30|20623.29|20503.29|20631.15|20511.15|20631.62|20511.62|20623.29|20503.29|10
1634051140000|2021-10-12 15:05:40|20631.37|20511.37|20640.04|20520.04|20640.04|20520.04|20630.99|20510.99|10
1634051150000|2021-10-12 15:05:50|20642.39|20522.39|20646.63|20526.63|20646.66|20526.66|20642.39|20522.39|10
1634051160000|2021-10-12 15:06:00|20648.3|20528.3|20643.44|20523.44|20648.3|20528.3|20643.44|20523.44|10
1634051170000|2021-10-12 15:06:10|20644.03|20524.03|20647.13|20527.13|20648.25|20528.25|20644.03|20524.03|10
1634051180000|2021-10-12 15:06:20|20645.88|20525.88|20639.36|20519.36|20645.88|20525.88|20637.23|20517.23|10
1634051190000|2021-10-12 15:06:30|20636.24|20516.24|20625.83|20505.83|20636.24|20516.24|20625.83|20505.83|10
1634051200000|2021-10-12 15:06:40|20625.47|20505.47|20610.78|20490.78|20625.47|20505.47|20610.78|20490.78|10
1634051210000|2021-10-12 15:06:50|20610.34|20490.34|20607.35|20487.35|20610.34|20490.34|20606.34|20486.34|10
1634051220000|2021-10-12 15:07:00|20606.67|20486.67|20611.34|20491.34|20611.49|20491.49|20604.76|20484.76|10
1634051230000|2021-10-12 15:07:10|20611.12|20491.12|20617.51|20497.51|20617.51|20497.51|20611.12|20491.12|9
1634051240000|2021-10-12 15:07:20|20618.05|20498.05|20627.71|20507.71|20627.71|20507.71|20618.05|20498.05|10
1634051250000|2021-10-12 15:07:30|20627.7|20507.7|20637.83|20517.83|20637.83|20517.83|20627.7|20507.7|10
1634051260000|2021-10-12 15:07:40|20637.4|20517.4|20641.72|20521.72|20641.72|20521.72|20637.4|20517.4|9
1634051270000|2021-10-12 15:07:50|20641.85|20521.85|20644.7|20524.7|20644.7|20524.7|20641.71|20521.71|10
1634051280000|2021-10-12 15:08:00|20648.05|20528.05|20650.34|20530.34|20650.34|20530.34|20648.05|20528.05|9
1634051290000|2021-10-12 15:08:10|20649.93|20529.93|20658.66|20538.66|20658.71|20538.71|20649.93|20529.93|10
1634051300000|2021-10-12 15:08:20|20659.19|20539.19|20670.72|20550.72|20671.68|20551.68|20659.19|20539.19|10
1634051310000|2021-10-12 15:08:30|20670.43|20550.43|20673.55|20553.55|20673.96|20553.96|20670.43|20550.43|10
1634051320000|2021-10-12 15:08:40|20673.6|20553.6|20677.6|20557.6|20678.42|20558.42|20673.6|20553.6|10
1634051330000|2021-10-12 15:08:50|20677.39|20557.39|20680.95|20560.95|20680.95|20560.95|20676.69|20556.69|10
1634051340000|2021-10-12 15:09:00|20681.05|20561.05|20685.66|20565.66|20685.72|20565.72|20681.05|20561.05|10
1634051350000|2021-10-12 15:09:10|20685.58|20565.58|20688.93|20568.93|20690.03|20570.03|20685.58|20565.58|10
1634051360000|2021-10-12 15:09:20|20687.46|20567.46|20682.58|20562.58|20687.46|20567.46|20682.58|20562.58|10
1634051370000|2021-10-12 15:09:30|20682.1|20562.1|20679.6|20559.6|20682.1|20562.1|20678.86|20558.86|10
1634051380000|2021-10-12 15:09:40|20679.44|20559.44|20683.31|20563.31|20683.78|20563.78|20678.57|20558.57|10
1634051390000|2021-10-12 15:09:50|20683.16|20563.16|20687.66|20567.66|20687.66|20567.66|20683.04|20563.04|10
1634051400000|2021-10-12 15:10:00|20688.66|20568.66|20694.75|20574.75|20694.86|20574.86|20688.66|20568.66|10
1634051410000|2021-10-12 15:10:10|20695.35|20575.35|20710.96|20590.96|20710.96|20590.96|20695.35|20575.35|10
1634051420000|2021-10-12 15:10:20|20712.18|20592.18|20716.23|20596.23|20716.58|20596.58|20712.18|20592.18|10
1634051430000|2021-10-12 15:10:30|20716.84|20596.84|20732.71|20612.71|20732.71|20612.71|20716.82|20596.82|10
1634051440000|2021-10-12 15:10:40|20734.43|20614.43|20736.33|20616.33|20736.99|20616.99|20734.43|20614.43|10
1634051450000|2021-10-12 15:10:50|20736.67|20616.67|20732.93|20612.93|20736.87|20616.87|20732.93|20612.93|10
1634051460000|2021-10-12 15:11:00|20732.16|20612.16|20733.58|20613.58|20734|20614|20731.35|20611.35|10
1634051470000|2021-10-12 15:11:10|20733.67|20613.67|20735.51|20615.51|20735.51|20615.51|20733.36|20613.36|10
1634051480000|2021-10-12 15:11:20|20734.28|20614.28|20733.7|20613.7|20734.28|20614.28|20731.98|20611.98|10
1634051490000|2021-10-12 15:11:30|20734.44|20614.44|20732.55|20612.55|20734.44|20614.44|20732.55|20612.55|10
1634051500000|2021-10-12 15:11:40|20732.23|20612.23|20732.39|20612.39|20732.78|20612.78|20731.36|20611.36|10
1634051510000|2021-10-12 15:11:50|20732.79|20612.79|20735.99|20615.99|20735.99|20615.99|20732.79|20612.79|10
1634051520000|2021-10-12 15:12:00|20736.82|20616.82|20734.48|20614.48|20737.01|20617.01|20734.48|20614.48|10
1634051530000|2021-10-12 15:12:10|20733.33|20613.33|20731.09|20611.09|20733.33|20613.33|20730.85|20610.85|10
1634051540000|2021-10-12 15:12:20|20730.4|20610.4|20727.51|20607.51|20730.64|20610.64|20727.3|20607.3|10
1634051550000|2021-10-12 15:12:30|20727.16|20607.16|20721.44|20601.44|20727.16|20607.16|20721.44|20601.44|10
1634051560000|2021-10-12 15:12:40|20721.1|20601.1|20717.17|20597.17|20721.13|20601.13|20717.17|20597.17|10
1634051570000|2021-10-12 15:12:50|20716.02|20596.02|20721.38|20601.38|20721.38|20601.38|20715.47|20595.47|10
1634051580000|2021-10-12 15:13:00|20723.48|20603.48|20723.81|20603.81|20724.08|20604.08|20722.78|20602.78|10
1634051590000|2021-10-12 15:13:10|20723.43|20603.43|20722.31|20602.31|20723.83|20603.83|20722.31|20602.31|10
1634051600000|2021-10-12 15:13:20|20722.91|20602.91|20722.84|20602.84|20722.94|20602.94|20721.2|20601.2|10
1634051610000|2021-10-12 15:13:30|20724.08|20604.08|20729.15|20609.15|20729.15|20609.15|20724.08|20604.08|10
1634051620000|2021-10-12 15:13:40|20729.01|20609.01|20726.61|20606.61|20729.01|20609.01|20726.61|20606.61|10
1634051630000|2021-10-12 15:13:50|20727.05|20607.05|20723.8|20603.8|20727.05|20607.05|20720.54|20600.54|10
1634051640000|2021-10-12 15:14:00|20723.89|20603.89|20724.2|20604.2|20726.31|20606.31|20722.2|20602.2|10
1634051650000|2021-10-12 15:14:10|20723.63|20603.63|20719.92|20599.92|20723.63|20603.63|20719.76|20599.76|10
1634051660000|2021-10-12 15:14:20|20719.14|20599.14|20712.99|20592.99|20719.14|20599.14|20712.99|20592.99|10
1634051670000|2021-10-12 15:14:30|20712.34|20592.34|20709.55|20589.55|20712.34|20592.34|20709.23|20589.23|9
1634051680000|2021-10-12 15:14:40|20709.42|20589.42|20707.26|20587.26|20709.42|20589.42|20707.26|20587.26|10
1634051690000|2021-10-12 15:14:50|20706.89|20586.89|20707.39|20587.39|20707.66|20587.66|20706.74|20586.74|10
1634051700000|2021-10-12 15:15:00|20707.35|20587.35|20714.74|20594.74|20714.74|20594.74|20707.35|20587.35|10
1634051710000|2021-10-12 15:15:10|20715.19|20595.19|20725.62|20605.62|20725.62|20605.62|20715.19|20595.19|10
1634051720000|2021-10-12 15:15:20|20726.43|20606.43|20740.68|20620.68|20740.68|20620.68|20726.43|20606.43|10
1634051730000|2021-10-12 15:15:30|20740.35|20620.35|20744.45|20624.45|20746.47|20626.47|20740.25|20620.25|10
1634051740000|2021-10-12 15:15:40|20745.13|20625.13|20744.59|20624.59|20745.13|20625.13|20743.66|20623.66|10
1634051750000|2021-10-12 15:15:50|20744.78|20624.78|20746.81|20626.81|20746.81|20626.81|20744.78|20624.78|10
1634051760000|2021-10-12 15:16:00|20746.88|20626.88|20760.42|20640.42|20760.42|20640.42|20746.88|20626.88|10
1634051770000|2021-10-12 15:16:10|20762.45|20642.45|20779.49|20659.49|20779.49|20659.49|20762.45|20642.45|10
1634051780000|2021-10-12 15:16:20|20780.65|20660.65|20786.52|20666.52|20786.52|20666.52|20780.35|20660.35|10
1634051790000|2021-10-12 15:16:30|20786.5|20666.5|20796.17|20676.17|20796.17|20676.17|20786.5|20666.5|10
1634051800000|2021-10-12 15:16:40|20797.97|20677.97|20816.67|20696.67|20817.59|20697.59|20797.97|20677.97|10
1634051810000|2021-10-12 15:16:50|20818.49|20698.49|20815.41|20695.41|20820.8|20700.8|20815.29|20695.29|10
1634051820000|2021-10-12 15:17:00|20815.34|20695.34|20817.67|20697.67|20819.13|20699.13|20815.34|20695.34|10
1634051830000|2021-10-12 15:17:10|20816.78|20696.78|20816.16|20696.16|20817.74|20697.74|20816.13|20696.13|10
1634051840000|2021-10-12 15:17:20|20816.04|20696.04|20814.67|20694.67|20817.81|20697.81|20814.67|20694.67|10
1634051850000|2021-10-12 15:17:30|20812.71|20692.71|20813.29|20693.29|20814.99|20694.99|20812.64|20692.64|10
1634051860000|2021-10-12 15:17:40|20813.19|20693.19|20817.02|20697.02|20817.02|20697.02|20813.17|20693.17|10
1634051870000|2021-10-12 15:17:50|20816.47|20696.47|20814.12|20694.12|20816.47|20696.47|20813.75|20693.75|10
1634051880000|2021-10-12 15:18:00|20814.2|20694.2|20811.23|20691.23|20815.36|20695.36|20811.23|20691.23|10
1634051890000|2021-10-12 15:18:10|20810.06|20690.06|20809.66|20689.66|20813.55|20693.55|20809.66|20689.66|10
1634051900000|2021-10-12 15:18:20|20808.56|20688.56|20808.03|20688.03|20809.06|20689.06|20807.84|20687.84|10
1634051910000|2021-10-12 15:18:30|20807.98|20687.98|20806.57|20686.57|20808.21|20688.21|20805.9|20685.9|10
1634051920000|2021-10-12 15:18:40|20805.61|20685.61|20799.26|20679.26|20805.61|20685.61|20799.26|20679.26|10
1634051930000|2021-10-12 15:18:50|20798.54|20678.54|20797.49|20677.49|20798.54|20678.54|20797.03|20677.03|9
1634051940000|2021-10-12 15:19:00|20800.22|20680.22|20803.74|20683.74|20803.91|20683.91|20800.21|20680.21|10
1634051950000|2021-10-12 15:19:10|20804.5|20684.5|20805.94|20685.94|20807.49|20687.49|20804.03|20684.03|10
1634051960000|2021-10-12 15:19:20|20805.67|20685.67|20798.61|20678.61|20805.67|20685.67|20798.55|20678.55|9
1634051970000|2021-10-12 15:19:30|20801.77|20681.77|20799.67|20679.67|20803.11|20683.11|20799.67|20679.67|10
1634051980000|2021-10-12 15:19:40|20799.26|20679.26|20795.16|20675.16|20799.64|20679.64|20795.16|20675.16|10
1634051990000|2021-10-12 15:19:50|20795.22|20675.22|20793.76|20673.76|20795.22|20675.22|20793.13|20673.13|10
1634052000000|2021-10-12 15:20:00|20793.93|20673.93|20791.88|20671.88|20793.93|20673.93|20791.61|20671.61|9
1634052010000|2021-10-12 15:20:10|20791.61|20671.61|20796.1|20676.1|20796.1|20676.1|20791.61|20671.61|9
1634052020000|2021-10-12 15:20:20|20796.34|20676.34|20809.53|20689.53|20809.53|20689.53|20796.27|20676.27|9
1634052030000|2021-10-12 15:20:30|20809.81|20689.81|20814.05|20694.05|20814.42|20694.42|20809.81|20689.81|10
1634052040000|2021-10-12 15:20:40|20814.17|20694.17|20817.12|20697.12|20817.12|20697.12|20813.08|20693.08|9
1634052050000|2021-10-12 15:20:50|20816.85|20696.85|20815.28|20695.28|20817.4|20697.4|20814.7|20694.7|10
1634052060000|2021-10-12 15:21:00|20817.32|20697.32|20814.77|20694.77|20817.7|20697.7|20814.77|20694.77|10
1634052070000|2021-10-12 15:21:10|20814.45|20694.45|20808.76|20688.76|20814.45|20694.45|20808.76|20688.76|10
1634052080000|2021-10-12 15:21:20|20808.53|20688.53|20806|20686|20808.53|20688.53|20805.79|20685.79|9
1634052090000|2021-10-12 15:21:30|20805.73|20685.73|20801.48|20681.48|20805.73|20685.73|20801.48|20681.48|10
1634052100000|2021-10-12 15:21:40|20801.28|20681.28|20797.52|20677.52|20801.39|20681.39|20797.52|20677.52|10
1634052110000|2021-10-12 15:21:50|20798.27|20678.27|20793.32|20673.32|20798.27|20678.27|20792.55|20672.55|10
1634052120000|2021-10-12 15:22:00|20792.28|20672.28|20794.38|20674.38|20794.55|20674.55|20790.22|20670.22|10
1634052130000|2021-10-12 15:22:10|20796.59|20676.59|20793.9|20673.9|20797.65|20677.65|20793.9|20673.9|10
1634052140000|2021-10-12 15:22:20|20792.6|20672.6|20796.03|20676.03|20796.03|20676.03|20792.6|20672.6|10
1634052150000|2021-10-12 15:22:30|20795.89|20675.89|20797.37|20677.37|20797.37|20677.37|20795.89|20675.89|10
1634052160000|2021-10-12 15:22:40|20797.21|20677.21|20798.47|20678.47|20799.68|20679.68|20796.5|20676.5|10
1634052170000|2021-10-12 15:22:50|20796.8|20676.8|20789.94|20669.94|20797.68|20677.68|20789.94|20669.94|10
1634052180000|2021-10-12 15:23:00|20789.04|20669.04|20787.7|20667.7|20790.59|20670.59|20787.7|20667.7|10
1634052190000|2021-10-12 15:23:10|20787.32|20667.32|20786.86|20666.86|20787.74|20667.74|20786.08|20666.08|10
1634052200000|2021-10-12 15:23:20|20786.97|20666.97|20787.6|20667.6|20787.6|20667.6|20786.15|20666.15|9
1634052210000|2021-10-12 15:23:30|20787.82|20667.82|20785.04|20665.04|20787.82|20667.82|20785.04|20665.04|10
1634052220000|2021-10-12 15:23:40|20784.67|20664.67|20782.57|20662.57|20784.67|20664.67|20781.88|20661.88|10
1634052230000|2021-10-12 15:23:50|20782.34|20662.34|20781.15|20661.15|20782.7|20662.7|20781.07|20661.07|10
1634052240000|2021-10-12 15:24:00|20782.88|20662.88|20779.59|20659.59|20782.88|20662.88|20779.39|20659.39|10
1634052250000|2021-10-12 15:24:10|20779.18|20659.18|20778.78|20658.78|20779.45|20659.45|20778.52|20658.52|9
1634052260000|2021-10-12 15:24:20|20779.28|20659.28|20777.7|20657.7|20779.89|20659.89|20776.25|20656.25|10
1634052270000|2021-10-12 15:24:30|20777.53|20657.53|20777.39|20657.39|20778.14|20658.14|20776.65|20656.65|9
1634052280000|2021-10-12 15:24:40|20776.96|20656.96|20776.7|20656.7|20777.33|20657.33|20775.82|20655.82|10
1634052290000|2021-10-12 15:24:50|20777.91|20657.91|20783.89|20663.89|20783.89|20663.89|20777.36|20657.36|10
1634052300000|2021-10-12 15:25:00|20784.13|20664.13|20786.79|20666.79|20786.79|20666.79|20784.13|20664.13|9
1634052310000|2021-10-12 15:25:10|20787.89|20667.89|20791.32|20671.32|20791.32|20671.32|20787.36|20667.36|10
1634052320000|2021-10-12 15:25:20|20792.46|20672.46|20795.57|20675.57|20795.57|20675.57|20792.46|20672.46|10
1634052330000|2021-10-12 15:25:30|20795.58|20675.58|20798.86|20678.86|20799.45|20679.45|20795.58|20675.58|10
1634052340000|2021-10-12 15:25:40|20799.04|20679.04|20793.55|20673.55|20799.04|20679.04|20793.55|20673.55|10
1634052350000|2021-10-12 15:25:50|20793.23|20673.23|20786.89|20666.89|20793.23|20673.23|20786.89|20666.89|10
1634052360000|2021-10-12 15:26:00|20786.8|20666.8|20785.97|20665.97|20787.06|20667.06|20785.97|20665.97|10
1634052370000|2021-10-12 15:26:10|20785.74|20665.74|20783.29|20663.29|20785.98|20665.98|20782.22|20662.22|9
1634052380000|2021-10-12 15:26:20|20783.87|20663.87|20790.96|20670.96|20790.96|20670.96|20783.84|20663.84|10
1634052390000|2021-10-12 15:26:30|20790.85|20670.85|20790.87|20670.87|20791.36|20671.36|20790.25|20670.25|10
1634052400000|2021-10-12 15:26:40|20791.39|20671.39|20794.2|20674.2|20794.2|20674.2|20791.39|20671.39|10
1634052410000|2021-10-12 15:26:50|20794.6|20674.6|20799.96|20679.96|20799.96|20679.96|20794.6|20674.6|10
1634052420000|2021-10-12 15:27:00|20800.2|20680.2|20800.26|20680.26|20800.43|20680.43|20799.65|20679.65|10
1634052430000|2021-10-12 15:27:10|20800.88|20680.88|20808.5|20688.5|20808.5|20688.5|20800.88|20680.88|10
1634052440000|2021-10-12 15:27:20|20809.27|20689.27|20809.77|20689.77|20810.68|20690.68|20809.27|20689.27|10
1634052450000|2021-10-12 15:27:30|20810.15|20690.15|20804.72|20684.72|20810.15|20690.15|20804.72|20684.72|10
1634052460000|2021-10-12 15:27:40|20802.22|20682.22|20795.9|20675.9|20802.22|20682.22|20795.9|20675.9|9
1634052470000|2021-10-12 15:27:50|20796.23|20676.23|20798.42|20678.42|20798.42|20678.42|20796.2|20676.2|10
1634052480000|2021-10-12 15:28:00|20798.52|20678.52|20799.18|20679.18|20799.18|20679.18|20798.07|20678.07|10
1634052490000|2021-10-12 15:28:10|20798.29|20678.29|20794.69|20674.69|20798.34|20678.34|20794.69|20674.69|10
1634052500000|2021-10-12 15:28:20|20793.94|20673.94|20794.28|20674.28|20794.84|20674.84|20793.82|20673.82|10
1634052510000|2021-10-12 15:28:30|20793.4|20673.4|20790.64|20670.64|20793.4|20673.4|20790.64|20670.64|10
1634052520000|2021-10-12 15:28:40|20790.23|20670.23|20786.65|20666.65|20790.23|20670.23|20786.65|20666.65|10
1634052530000|2021-10-12 15:28:50|20785.07|20665.07|20784.42|20664.42|20785.33|20665.33|20783.97|20663.97|10
1634052540000|2021-10-12 15:29:00|20784.41|20664.41|20779.7|20659.7|20784.41|20664.41|20779.7|20659.7|10
1634052550000|2021-10-12 15:29:10|20780.04|20660.04|20779|20659|20781.2|20661.2|20779|20659|10
1634052560000|2021-10-12 15:29:20|20778.27|20658.27|20767.23|20647.23|20778.73|20658.73|20767.23|20647.23|10
1634052570000|2021-10-12 15:29:30|20761.65|20641.65|20742.72|20622.72|20761.65|20641.65|20742.72|20622.72|10
1634052580000|2021-10-12 15:29:40|20744.05|20624.05|20743.82|20623.82|20745.55|20625.55|20743.82|20623.82|9
1634052590000|2021-10-12 15:29:50|20743.16|20623.16|20748.48|20628.48|20748.48|20628.48|20743.16|20623.16|10
1634052600000|2021-10-12 15:30:00|20750.04|20630.04|20755.63|20635.63|20756.8|20636.8|20750.04|20630.04|10
1634052610000|2021-10-12 15:30:10|20756.21|20636.21|20762.36|20642.36|20762.36|20642.36|20755.72|20635.72|10
1634052620000|2021-10-12 15:30:20|20762.78|20642.78|20766.32|20646.32|20766.32|20646.32|20762.78|20642.78|10
1634052630000|2021-10-12 15:30:30|20767.53|20647.53|20779.32|20659.32|20779.32|20659.32|20767.53|20647.53|10
1634052640000|2021-10-12 15:30:40|20780.31|20660.31|20790.28|20670.28|20790.35|20670.35|20780.31|20660.31|10
1634052650000|2021-10-12 15:30:50|20791.95|20671.95|20799.73|20679.73|20799.92|20679.92|20791.95|20671.95|10
1634052660000|2021-10-12 15:31:00|20802.4|20682.4|20810.06|20690.06|20810.53|20690.53|20802.21|20682.21|10
1634052670000|2021-10-12 15:31:10|20808.87|20688.87|20802.57|20682.57|20809.4|20689.4|20802.57|20682.57|10
1634052680000|2021-10-12 15:31:20|20800.83|20680.83|20797.79|20677.79|20800.83|20680.83|20797.48|20677.48|10
1634052690000|2021-10-12 15:31:30|20798.09|20678.09|20795.05|20675.05|20798.09|20678.09|20794.81|20674.81|10
1634052700000|2021-10-12 15:31:40|20795.11|20675.11|20799.49|20679.49|20799.49|20679.49|20795.07|20675.07|10
1634052710000|2021-10-12 15:31:50|20799.2|20679.2|20799.32|20679.32|20799.85|20679.85|20798.9|20678.9|10
1634052720000|2021-10-12 15:32:00|20798.53|20678.53|20798.84|20678.84|20799.55|20679.55|20798.53|20678.53|9
1634052730000|2021-10-12 15:32:10|20798.11|20678.11|20789.74|20669.74|20798.11|20678.11|20789.74|20669.74|10
1634052740000|2021-10-12 15:32:20|20788.74|20668.74|20791.66|20671.66|20791.66|20671.66|20787.04|20667.04|10
1634052750000|2021-10-12 15:32:30|20792.19|20672.19|20805.86|20685.86|20805.86|20685.86|20792.19|20672.19|10
1634052760000|2021-10-12 15:32:40|20806.72|20686.72|20813.93|20693.93|20813.93|20693.93|20806.72|20686.72|10
1634052770000|2021-10-12 15:32:50|20814.88|20694.88|20814.61|20694.61|20815.43|20695.43|20814.23|20694.23|10
1634052780000|2021-10-12 15:33:00|20813.71|20693.71|20812.52|20692.52|20813.82|20693.82|20812.52|20692.52|10
1634052790000|2021-10-12 15:33:10|20813.9|20693.9|20815.81|20695.81|20816.18|20696.18|20813.9|20693.9|10
1634052800000|2021-10-12 15:33:20|20815.83|20695.83|20823.8|20703.8|20823.8|20703.8|20815.58|20695.58|10
1634052810000|2021-10-12 15:33:30|20825.24|20705.24|20828.86|20708.86|20828.86|20708.86|20825.24|20705.24|10
1634052820000|2021-10-12 15:33:40|20829.07|20709.07|20834.84|20714.84|20834.84|20714.84|20826.95|20706.95|10
1634052830000|2021-10-12 15:33:50|20834.31|20714.31|20832.19|20712.19|20834.76|20714.76|20830.92|20710.92|9
1634052840000|2021-10-12 15:34:00|20833.11|20713.11|20832.62|20712.62|20833.53|20713.53|20832.46|20712.46|10
1634052850000|2021-10-12 15:34:10|20833.38|20713.38|20834.76|20714.76|20835.87|20715.87|20833.38|20713.38|10
1634052860000|2021-10-12 15:34:20|20835.06|20715.06|20836.33|20716.33|20836.33|20716.33|20834.29|20714.29|10
1634052870000|2021-10-12 15:34:30|20836.32|20716.32|20837.62|20717.62|20839.14|20719.14|20836.32|20716.32|10
1634052880000|2021-10-12 15:34:40|20837.24|20717.24|20833.22|20713.22|20837.7|20717.7|20833.22|20713.22|10
1634052890000|2021-10-12 15:34:50|20833.44|20713.44|20833.39|20713.39|20834.28|20714.28|20833.39|20713.39|9
1634052900000|2021-10-12 15:35:00|20833.34|20713.34|20833|20713|20833.9|20713.9|20833|20713|10
1634052910000|2021-10-12 15:35:10|20833.16|20713.16|20831.52|20711.52|20833.16|20713.16|20830.61|20710.61|10
1634052920000|2021-10-12 15:35:20|20831.3|20711.3|20829.78|20709.78|20831.3|20711.3|20829.63|20709.63|10
1634052930000|2021-10-12 15:35:30|20829.53|20709.53|20828.44|20708.44|20830.15|20710.15|20828.44|20708.44|10
1634052940000|2021-10-12 15:35:40|20827.75|20707.75|20823.76|20703.76|20827.75|20707.75|20823.76|20703.76|10
1634052950000|2021-10-12 15:35:50|20823.31|20703.31|20824.73|20704.73|20824.73|20704.73|20820.21|20700.21|10
1634052960000|2021-10-12 15:36:00|20825.96|20705.96|20828.9|20708.9|20828.9|20708.9|20825.96|20705.96|9
1634052970000|2021-10-12 15:36:10|20828.92|20708.92|20835.13|20715.13|20835.13|20715.13|20828.92|20708.92|10
1634052980000|2021-10-12 15:36:20|20837.36|20717.36|20836.04|20716.04|20837.5|20717.5|20835.9|20715.9|10
1634052990000|2021-10-12 15:36:30|20836.36|20716.36|20840.73|20720.73|20840.92|20720.92|20836.36|20716.36|10
1634053000000|2021-10-12 15:36:40|20841.7|20721.7|20844.84|20724.84|20844.84|20724.84|20841.7|20721.7|10
1634053010000|2021-10-12 15:36:50|20845.13|20725.13|20848.17|20728.17|20848.17|20728.17|20845.13|20725.13|10
1634053020000|2021-10-12 15:37:00|20848.39|20728.39|20851.01|20731.01|20851.01|20731.01|20848.35|20728.35|10
1634053030000|2021-10-12 15:37:10|20851.89|20731.89|20851.76|20731.76|20852.66|20732.66|20851.72|20731.72|10
1634053040000|2021-10-12 15:37:20|20852.66|20732.66|20855.31|20735.31|20855.42|20735.42|20852.66|20732.66|10
1634053050000|2021-10-12 15:37:30|20855.23|20735.23|20855.04|20735.04|20855.54|20735.54|20854.92|20734.92|10
1634053060000|2021-10-12 15:37:40|20855.03|20735.03|20854.21|20734.21|20855.03|20735.03|20853.69|20733.69|10
1634053070000|2021-10-12 15:37:50|20854.26|20734.26|20853.22|20733.22|20854.26|20734.26|20853.07|20733.07|10
1634053080000|2021-10-12 15:38:00|20852.96|20732.96|20849.81|20729.81|20852.96|20732.96|20849.23|20729.23|10
1634053090000|2021-10-12 15:38:10|20849.27|20729.27|20848.72|20728.72|20849.27|20729.27|20846.62|20726.62|10
1634053100000|2021-10-12 15:38:20|20848.88|20728.88|20849.43|20729.43|20849.43|20729.43|20847.89|20727.89|9
1634053110000|2021-10-12 15:38:30|20849.52|20729.52|20850.9|20730.9|20850.9|20730.9|20849.52|20729.52|10
1634053120000|2021-10-12 15:38:40|20852.15|20732.15|20849.98|20729.98|20852.15|20732.15|20849.52|20729.52|10
1634053130000|2021-10-12 15:38:50|20850.89|20730.89|20850.43|20730.43|20850.89|20730.89|20848.29|20728.29|10
1634053140000|2021-10-12 15:39:00|20851.01|20731.01|20851.79|20731.79|20852.15|20732.15|20851.01|20731.01|10
1634053150000|2021-10-12 15:39:10|20852.29|20732.29|20850.82|20730.82|20852.29|20732.29|20850.82|20730.82|10
1634053160000|2021-10-12 15:39:20|20850.24|20730.24|20850.42|20730.42|20850.66|20730.66|20849.09|20729.09|10
1634053170000|2021-10-12 15:39:30|20850.12|20730.12|20849.94|20729.94|20851.72|20731.72|20849.91|20729.91|9
1634053180000|2021-10-12 15:39:40|20850.09|20730.09|20850.92|20730.92|20852.25|20732.25|20850.09|20730.09|10
1634053190000|2021-10-12 15:39:50|20851.45|20731.45|20851.77|20731.77|20852.77|20732.77|20851.45|20731.45|8
1634053200000|2021-10-12 15:40:00|20850.98|20730.98|20850.07|20730.07|20850.98|20730.98|20849.94|20729.94|10
1634053210000|2021-10-12 15:40:10|20850.16|20730.16|20851.74|20731.74|20851.79|20731.79|20849.6|20729.6|10
1634053220000|2021-10-12 15:40:20|20851.66|20731.66|20851.09|20731.09|20851.66|20731.66|20851.02|20731.02|9
1634053230000|2021-10-12 15:40:30|20852.15|20732.15|20851.04|20731.04|20852.71|20732.71|20851.04|20731.04|10
1634053240000|2021-10-12 15:40:40|20850.84|20730.84|20851.3|20731.3|20851.61|20731.61|20850.49|20730.49|9
1634053250000|2021-10-12 15:40:50|20851.43|20731.43|20852.01|20732.01|20852.01|20732.01|20851.32|20731.32|10
1634053260000|2021-10-12 15:41:00|20851.81|20731.81|20853.74|20733.74|20853.74|20733.74|20850.8|20730.8|10
1634053270000|2021-10-12 15:41:10|20853.97|20733.97|20854.98|20734.98|20854.98|20734.98|20853.65|20733.65|10
1634053280000|2021-10-12 15:41:20|20854.65|20734.65|20855.7|20735.7|20856.18|20736.18|20854.65|20734.65|9
1634053290000|2021-10-12 15:41:30|20855.74|20735.74|20859.32|20739.32|20859.42|20739.42|20855.74|20735.74|9
1634053300000|2021-10-12 15:41:40|20859.4|20739.4|20860.58|20740.58|20860.58|20740.58|20859.19|20739.19|10
1634053310000|2021-10-12 15:41:50|20860.75|20740.75|20864.01|20744.01|20864.11|20744.11|20860.02|20740.02|10
1634053320000|2021-10-12 15:42:00|20864.27|20744.27|20868.92|20748.92|20868.92|20748.92|20864.27|20744.27|10
1634053330000|2021-10-12 15:42:10|20869.42|20749.42|20874.13|20754.13|20874.55|20754.55|20869.42|20749.42|10
1634053340000|2021-10-12 15:42:20|20877.05|20757.05|20878.43|20758.43|20878.43|20758.43|20876.72|20756.72|10
1634053350000|2021-10-12 15:42:30|20878.44|20758.44|20883.72|20763.72|20883.72|20763.72|20878.44|20758.44|10
1634053360000|2021-10-12 15:42:40|20883.84|20763.84|20887.88|20767.88|20887.94|20767.94|20883.84|20763.84|10
1634053370000|2021-10-12 15:42:50|20887.33|20767.33|20888.47|20768.47|20888.6|20768.6|20886.64|20766.64|10
1634053380000|2021-10-12 15:43:00|20888.11|20768.11|20895.79|20775.79|20895.79|20775.79|20886.96|20766.96|10
1634053390000|2021-10-12 15:43:10|20896.46|20776.46|20896.31|20776.31|20897.1|20777.1|20895.59|20775.59|10
1634053400000|2021-10-12 15:43:20|20896.22|20776.22|20900.24|20780.24|20900.24|20780.24|20896.22|20776.22|10
1634053410000|2021-10-12 15:43:30|20901.61|20781.61|20905.16|20785.16|20905.23|20785.23|20901.61|20781.61|10
1634053420000|2021-10-12 15:43:40|20904.93|20784.93|20902.16|20782.16|20906.65|20786.65|20902.16|20782.16|10
1634053430000|2021-10-12 15:43:50|20901.67|20781.67|20899.38|20779.38|20902.26|20782.26|20898.98|20778.98|10
1634053440000|2021-10-12 15:44:00|20900.77|20780.77|20898.94|20778.94|20900.77|20780.77|20898.86|20778.86|10
1634053450000|2021-10-12 15:44:10|20898.69|20778.69|20894.84|20774.84|20898.88|20778.88|20894.84|20774.84|10
1634053460000|2021-10-12 15:44:20|20892.34|20772.34|20890.34|20770.34|20892.45|20772.45|20890.04|20770.04|10
1634053470000|2021-10-12 15:44:30|20889.49|20769.49|20881.87|20761.87|20889.49|20769.49|20881.27|20761.27|10
1634053480000|2021-10-12 15:44:40|20878.96|20758.96|20880.31|20760.31|20880.31|20760.31|20878.96|20758.96|10
1634053490000|2021-10-12 15:44:50|20880.36|20760.36|20881.78|20761.78|20881.78|20761.78|20880.24|20760.24|10
1634053500000|2021-10-12 15:45:00|20882.27|20762.27|20883.51|20763.51|20883.51|20763.51|20882.1|20762.1|9
1634053510000|2021-10-12 15:45:10|20883.82|20763.82|20883.9|20763.9|20887|20767|20883.82|20763.82|10
1634053520000|2021-10-12 15:45:20|20882.7|20762.7|20874.03|20754.03|20883.42|20763.42|20874.03|20754.03|10
1634053530000|2021-10-12 15:45:30|20871.81|20751.81|20866.28|20746.28|20871.81|20751.81|20866.28|20746.28|10
1634053540000|2021-10-12 15:45:40|20865.91|20745.91|20849.73|20729.73|20865.91|20745.91|20849.73|20729.73|10
1634053550000|2021-10-12 15:45:50|20847.16|20727.16|20844.8|20724.8|20847.16|20727.16|20842.91|20722.91|10
1634053560000|2021-10-12 15:46:00|20845.74|20725.74|20853.22|20733.22|20853.22|20733.22|20845.69|20725.69|10
1634053570000|2021-10-12 15:46:10|20853.2|20733.2|20857.7|20737.7|20857.7|20737.7|20853.2|20733.2|8
1634053580000|2021-10-12 15:46:20|20858.75|20738.75|20859.71|20739.71|20860.18|20740.18|20858.75|20738.75|10
1634053590000|2021-10-12 15:46:30|20859.82|20739.82|20863.67|20743.67|20863.67|20743.67|20859.64|20739.64|10
1634053600000|2021-10-12 15:46:40|20864.28|20744.28|20871.97|20751.97|20871.97|20751.97|20864.28|20744.28|10
1634053610000|2021-10-12 15:46:50|20872.09|20752.09|20875.73|20755.73|20877.05|20757.05|20872.09|20752.09|10
1634053620000|2021-10-12 15:47:00|20876.35|20756.35|20883.87|20763.87|20883.87|20763.87|20874.65|20754.65|10
1634053630000|2021-10-12 15:47:10|20879.55|20759.55|20875.1|20755.1|20881.03|20761.03|20875.1|20755.1|10
1634053640000|2021-10-12 15:47:20|20868.71|20748.71|20860.34|20740.34|20868.71|20748.71|20860.3|20740.3|10
1634053650000|2021-10-12 15:47:30|20860.15|20740.15|20852.43|20732.43|20860.58|20740.58|20852.43|20732.43|10
1634053660000|2021-10-12 15:47:40|20849.63|20729.63|20844.44|20724.44|20850.06|20730.06|20843.66|20723.66|10
1634053670000|2021-10-12 15:47:50|20843.37|20723.37|20838.9|20718.9|20843.37|20723.37|20838.56|20718.56|10
1634053680000|2021-10-12 15:48:00|20838|20718|20836.56|20716.56|20839.67|20719.67|20836.56|20716.56|10
1634053690000|2021-10-12 15:48:10|20836.92|20716.92|20838.12|20718.12|20838.12|20718.12|20836.55|20716.55|8
1634053700000|2021-10-12 15:48:20|20838.05|20718.05|20835.05|20715.05|20838.88|20718.88|20835.05|20715.05|10
1634053710000|2021-10-12 15:48:30|20833.46|20713.46|20826.68|20706.68|20833.97|20713.97|20826.68|20706.68|10
1634053720000|2021-10-12 15:48:40|20826.03|20706.03|20807.1|20687.1|20826.03|20706.03|20807.1|20687.1|10
1634053730000|2021-10-12 15:48:50|20806.53|20686.53|20804.83|20684.83|20808.42|20688.42|20804.09|20684.09|9
1634053740000|2021-10-12 15:49:00|20804.78|20684.78|20811.9|20691.9|20811.9|20691.9|20804.78|20684.78|10
1634053750000|2021-10-12 15:49:10|20814.1|20694.1|20817.9|20697.9|20817.9|20697.9|20814.1|20694.1|10
1634053760000|2021-10-12 15:49:20|20817.54|20697.54|20818.09|20698.09|20820.14|20700.14|20817.43|20697.43|10
1634053770000|2021-10-12 15:49:30|20816.93|20696.93|20811.56|20691.56|20816.93|20696.93|20810.42|20690.42|10
1634053780000|2021-10-12 15:49:40|20810.23|20690.23|20805.06|20685.06|20810.23|20690.23|20804.79|20684.79|10
1634053790000|2021-10-12 15:49:50|20802.99|20682.99|20800.23|20680.23|20802.99|20682.99|20800.23|20680.23|10
1634053800000|2021-10-12 15:50:00|20800.07|20680.07|20800.38|20680.38|20800.38|20680.38|20798.8|20678.8|10
1634053810000|2021-10-12 15:50:10|20800.48|20680.48|20800.47|20680.47|20800.54|20680.54|20799.46|20679.46|9
1634053820000|2021-10-12 15:50:20|20800.87|20680.87|20805.45|20685.45|20805.45|20685.45|20800.68|20680.68|10
1634053830000|2021-10-12 15:50:30|20805.3|20685.3|20808.5|20688.5|20808.86|20688.86|20805.3|20685.3|10
1634053840000|2021-10-12 15:50:40|20809.12|20689.12|20814.1|20694.1|20814.1|20694.1|20809.12|20689.12|10
1634053850000|2021-10-12 15:50:50|20812.31|20692.31|20802.65|20682.65|20812.4|20692.4|20802.65|20682.65|10
1634053860000|2021-10-12 15:51:00|20801.86|20681.86|20798.7|20678.7|20802.78|20682.78|20798.26|20678.26|10
1634053870000|2021-10-12 15:51:10|20795.13|20675.13|20792.95|20672.95|20795.67|20675.67|20792.95|20672.95|10
1634053880000|2021-10-12 15:51:20|20792.92|20672.92|20792.02|20672.02|20794.33|20674.33|20792.02|20672.02|10
1634053890000|2021-10-12 15:51:30|20791.86|20671.86|20791.12|20671.12|20791.86|20671.86|20790.91|20670.91|10
1634053900000|2021-10-12 15:51:40|20790.4|20670.4|20791.32|20671.32|20791.32|20671.32|20789.48|20669.48|10
1634053910000|2021-10-12 15:51:50|20791.24|20671.24|20792.84|20672.84|20792.84|20672.84|20790.42|20670.42|10
1634053920000|2021-10-12 15:52:00|20792.1|20672.1|20792.76|20672.76|20793.71|20673.71|20791.75|20671.75|10
1634053930000|2021-10-12 15:52:10|20793.55|20673.55|20798.42|20678.42|20798.42|20678.42|20793.55|20673.55|10
1634053940000|2021-10-12 15:52:20|20798.81|20678.81|20801.37|20681.37|20802.94|20682.94|20798.81|20678.81|10
1634053950000|2021-10-12 15:52:30|20801.44|20681.44|20801.79|20681.79|20803.83|20683.83|20801.44|20681.44|10
1634053960000|2021-10-12 15:52:40|20802.19|20682.19|20798.6|20678.6|20802.35|20682.35|20798.6|20678.6|10
1634053970000|2021-10-12 15:52:50|20798.66|20678.66|20797.76|20677.76|20800.24|20680.24|20797.61|20677.61|10
1634053980000|2021-10-12 15:53:00|20795.92|20675.92|20791.9|20671.9|20795.92|20675.92|20791.9|20671.9|10
1634053990000|2021-10-12 15:53:10|20791.96|20671.96|20793.81|20673.81|20793.89|20673.89|20791.74|20671.74|10
1634054000000|2021-10-12 15:53:20|20792.29|20672.29|20795.3|20675.3|20795.73|20675.73|20792.29|20672.29|10
1634054010000|2021-10-12 15:53:30|20795.72|20675.72|20805.64|20685.64|20805.64|20685.64|20795.72|20675.72|10
1634054020000|2021-10-12 15:53:40|20805.88|20685.88|20810.14|20690.14|20810.14|20690.14|20805.88|20685.88|10
1634054030000|2021-10-12 15:53:50|20810.38|20690.38|20819.15|20699.15|20819.15|20699.15|20810.38|20690.38|10
1634054040000|2021-10-12 15:54:00|20817.52|20697.52|20823.22|20703.22|20823.22|20703.22|20817.52|20697.52|10
1634054050000|2021-10-12 15:54:10|20825.62|20705.62|20830.02|20710.02|20830.02|20710.02|20825.62|20705.62|10
1634054060000|2021-10-12 15:54:20|20829.59|20709.59|20833.72|20713.72|20834.22|20714.22|20829.59|20709.59|10
1634054070000|2021-10-12 15:54:30|20835.19|20715.19|20841.74|20721.74|20841.74|20721.74|20835.19|20715.19|10
1634054080000|2021-10-12 15:54:40|20842.5|20722.5|20842.62|20722.62|20843.8|20723.8|20842.5|20722.5|10
1634054090000|2021-10-12 15:54:50|20841.9|20721.9|20844.36|20724.36|20844.59|20724.59|20841.9|20721.9|10
1634054100000|2021-10-12 15:55:00|20843.04|20723.04|20843.37|20723.37|20843.37|20723.37|20840.62|20720.62|10
1634054110000|2021-10-12 15:55:10|20844.49|20724.49|20847.72|20727.72|20847.72|20727.72|20844.49|20724.49|10
1634054120000|2021-10-12 15:55:20|20848.77|20728.77|20853.9|20733.9|20854.79|20734.79|20848.6|20728.6|10
1634054130000|2021-10-12 15:55:30|20854.33|20734.33|20858.89|20738.89|20859.21|20739.21|20854.33|20734.33|10
1634054140000|2021-10-12 15:55:40|20859.03|20739.03|20858.47|20738.47|20859.03|20739.03|20857.61|20737.61|10
1634054150000|2021-10-12 15:55:50|20859.55|20739.55|20857.88|20737.88|20859.55|20739.55|20857.88|20737.88|10
1634054160000|2021-10-12 15:56:00|20860.29|20740.29|20859.03|20739.03|20861.84|20741.84|20859.03|20739.03|10
1634054170000|2021-10-12 15:56:10|20860.66|20740.66|20852.36|20732.36|20860.79|20740.79|20852.36|20732.36|10
1634054180000|2021-10-12 15:56:20|20850.9|20730.9|20849.62|20729.62|20850.9|20730.9|20849.16|20729.16|9
1634054190000|2021-10-12 15:56:30|20849.89|20729.89|20848.58|20728.58|20849.89|20729.89|20848.58|20728.58|8
1634054200000|2021-10-12 15:56:40|20848.5|20728.5|20849.75|20729.75|20849.75|20729.75|20848.5|20728.5|10
1634054210000|2021-10-12 15:56:50|20849.19|20729.19|20849.98|20729.98|20850.46|20730.46|20848.5|20728.5|10
1634054220000|2021-10-12 15:57:00|20850.98|20730.98|20854.63|20734.63|20855.33|20735.33|20850.98|20730.98|10
1634054230000|2021-10-12 15:57:10|20855.22|20735.22|20853.59|20733.59|20855.27|20735.27|20853.59|20733.59|10
1634054240000|2021-10-12 15:57:20|20853.22|20733.22|20850.34|20730.34|20853.22|20733.22|20850.27|20730.27|10
1634054250000|2021-10-12 15:57:30|20850.25|20730.25|20849.46|20729.46|20850.25|20730.25|20848.23|20728.23|10
1634054260000|2021-10-12 15:57:40|20849.09|20729.09|20847.41|20727.41|20849.09|20729.09|20847.41|20727.41|10
1634054270000|2021-10-12 15:57:50|20847.73|20727.73|20848.17|20728.17|20848.69|20728.69|20847.58|20727.58|9
1634054280000|2021-10-12 15:58:00|20848.23|20728.23|20847.65|20727.65|20848.51|20728.51|20847.41|20727.41|10
1634054290000|2021-10-12 15:58:10|20847.64|20727.64|20847.41|20727.41|20848.57|20728.57|20847.41|20727.41|9
1634054300000|2021-10-12 15:58:20|20847.15|20727.15|20847.14|20727.14|20847.15|20727.15|20846.85|20726.85|10
1634054310000|2021-10-12 15:58:30|20846.94|20726.94|20849.2|20729.2|20850.12|20730.12|20846.54|20726.54|10
1634054320000|2021-10-12 15:58:40|20848.63|20728.63|20851.52|20731.52|20851.52|20731.52|20848.53|20728.53|10
1634054330000|2021-10-12 15:58:50|20852.46|20732.46|20856.63|20736.63|20857.04|20737.04|20852.46|20732.46|9
1634054340000|2021-10-12 15:59:00|20856.6|20736.6|20863.02|20743.02|20863.02|20743.02|20856.6|20736.6|10
1634054350000|2021-10-12 15:59:10|20863.55|20743.55|20871.7|20751.7|20871.7|20751.7|20863.55|20743.55|10
1634054360000|2021-10-12 15:59:20|20872.57|20752.57|20879.2|20759.2|20879.2|20759.2|20872.57|20752.57|10
1634054370000|2021-10-12 15:59:30|20880.15|20760.15|20884.78|20764.78|20884.78|20764.78|20880.15|20760.15|10
1634054380000|2021-10-12 15:59:40|20885.44|20765.44|20884.12|20764.12|20885.44|20765.44|20884.12|20764.12|9
1634054390000|2021-10-12 15:59:50|20883.96|20763.96|20884.22|20764.22|20885.74|20765.74|20883.54|20763.54|9
1634054400000|2021-10-12 16:00:00|20883.47|20763.47|20883.08|20763.08|20883.67|20763.67|20882.5|20762.5|10
1634054410000|2021-10-12 16:00:10|20883.03|20763.03|20890.3|20770.3|20890.3|20770.3|20883.03|20763.03|10
1634054420000|2021-10-12 16:00:20|20891.46|20771.46|20890.92|20770.92|20894.15|20774.15|20890.92|20770.92|10
1634054430000|2021-10-12 16:00:30|20891.18|20771.18|20892.12|20772.12|20892.12|20772.12|20890.89|20770.89|10
1634054440000|2021-10-12 16:00:40|20894.18|20774.18|20894.31|20774.31|20897.18|20777.18|20894.18|20774.18|10
1634054450000|2021-10-12 16:00:50|20894.47|20774.47|20895.16|20775.16|20895.2|20775.2|20892.4|20772.4|10
1634054460000|2021-10-12 16:01:00|20894.65|20774.65|20887.33|20767.33|20894.65|20774.65|20887.33|20767.33|10
1634054470000|2021-10-12 16:01:10|20885.78|20765.78|20883.15|20763.15|20885.78|20765.78|20883.15|20763.15|10
1634054480000|2021-10-12 16:01:20|20880.75|20760.75|20880.3|20760.3|20881.67|20761.67|20878.55|20758.55|10
1634054490000|2021-10-12 16:01:30|20880.02|20760.02|20882.15|20762.15|20882.23|20762.23|20879.64|20759.64|10
1634054500000|2021-10-12 16:01:40|20883.31|20763.31|20896.38|20776.38|20896.38|20776.38|20883.31|20763.31|10
1634054510000|2021-10-12 16:01:50|20899.92|20779.92|20903.84|20783.84|20904.05|20784.05|20899.92|20779.92|10
1634054520000|2021-10-12 16:02:00|20905.66|20785.66|20914.34|20794.34|20914.65|20794.65|20905.62|20785.62|10
1634054530000|2021-10-12 16:02:10|20913.02|20793.02|20909.82|20789.82|20913.58|20793.58|20909.82|20789.82|10
1634054540000|2021-10-12 16:02:20|20908.92|20788.92|20898.41|20778.41|20908.92|20788.92|20898.41|20778.41|10
1634054550000|2021-10-12 16:02:30|20899.23|20779.23|20894.42|20774.42|20899.23|20779.23|20894.29|20774.29|10
1634054560000|2021-10-12 16:02:40|20895.52|20775.52|20895.29|20775.29|20897|20777|20895.29|20775.29|10
1634054570000|2021-10-12 16:02:50|20895.81|20775.81|20887.31|20767.31|20895.81|20775.81|20887.31|20767.31|10
1634054580000|2021-10-12 16:03:00|20884.02|20764.02|20874.65|20754.65|20884.02|20764.02|20874.65|20754.65|10
1634054590000|2021-10-12 16:03:10|20874.27|20754.27|20881.83|20761.83|20881.83|20761.83|20873.98|20753.98|10
1634054600000|2021-10-12 16:03:20|20882.49|20762.49|20885.01|20765.01|20885.18|20765.18|20881.65|20761.65|10
1634054610000|2021-10-12 16:03:30|20885.44|20765.44|20882.62|20762.62|20885.44|20765.44|20881.57|20761.57|9
1634054620000|2021-10-12 16:03:40|20883.32|20763.32|20876.17|20756.17|20883.32|20763.32|20875.94|20755.94|10
1634054630000|2021-10-12 16:03:50|20875.66|20755.66|20873.84|20753.84|20875.79|20755.79|20873.84|20753.84|10
1634054640000|2021-10-12 16:04:00|20872.47|20752.47|20871.85|20751.85|20872.47|20752.47|20870.43|20750.43|10
1634054650000|2021-10-12 16:04:10|20871.11|20751.11|20870.57|20750.57|20871.86|20751.86|20870.57|20750.57|10
1634054660000|2021-10-12 16:04:20|20869.96|20749.96|20869.78|20749.78|20869.96|20749.96|20867.81|20747.81|9
1634054670000|2021-10-12 16:04:30|20869.56|20749.56|20872.71|20752.71|20872.71|20752.71|20869.31|20749.31|10
1634054680000|2021-10-12 16:04:40|20874.09|20754.09|20878.01|20758.01|20878.01|20758.01|20874.09|20754.09|10
1634054690000|2021-10-12 16:04:50|20878.18|20758.18|20904.1|20784.1|20904.1|20784.1|20878.18|20758.18|10
1634054700000|2021-10-12 16:05:00|20908.68|20788.68|20925.91|20805.91|20925.91|20805.91|20908.68|20788.68|10
1634054710000|2021-10-12 16:05:10|20927.18|20807.18|20933.18|20813.18|20933.18|20813.18|20927.18|20807.18|10
1634054720000|2021-10-12 16:05:20|20937.25|20817.25|20949.4|20829.4|20949.4|20829.4|20937.25|20817.25|10
1634054730000|2021-10-12 16:05:30|20950.05|20830.05|20953.19|20833.19|20954.25|20834.25|20949.47|20829.47|10
1634054740000|2021-10-12 16:05:40|20956.75|20836.75|20966.22|20846.22|20966.22|20846.22|20956.75|20836.75|10
1634054750000|2021-10-12 16:05:50|20966.58|20846.58|20975.2|20855.2|20976.36|20856.36|20966.58|20846.58|10
1634054760000|2021-10-12 16:06:00|20975.71|20855.71|20977.17|20857.17|20977.78|20857.78|20975.09|20855.09|10
1634054770000|2021-10-12 16:06:10|20976.89|20856.89|20972.56|20852.56|20977.08|20857.08|20972.56|20852.56|10
1634054780000|2021-10-12 16:06:20|20971.75|20851.75|20967.22|20847.22|20971.75|20851.75|20967.22|20847.22|10
1634054790000|2021-10-12 16:06:30|20966.07|20846.07|20960.53|20840.53|20966.07|20846.07|20960.53|20840.53|10
1634054800000|2021-10-12 16:06:40|20958.8|20838.8|20944.97|20824.97|20958.8|20838.8|20944.97|20824.97|10
1634054810000|2021-10-12 16:06:50|20944.25|20824.25|20934.5|20814.5|20944.25|20824.25|20934.5|20814.5|10
1634054820000|2021-10-12 16:07:00|20932.77|20812.77|20926.59|20806.59|20932.77|20812.77|20925.73|20805.73|10
1634054830000|2021-10-12 16:07:10|20925.43|20805.43|20915.81|20795.81|20925.43|20805.43|20915.81|20795.81|10
1634054840000|2021-10-12 16:07:20|20913.37|20793.37|20909.62|20789.62|20913.37|20793.37|20908.6|20788.6|10
1634054850000|2021-10-12 16:07:30|20912.25|20792.25|20907.42|20787.42|20912.25|20792.25|20907.42|20787.42|10
1634054860000|2021-10-12 16:07:40|20905.61|20785.61|20898.18|20778.18|20905.61|20785.61|20898.18|20778.18|10
1634054870000|2021-10-12 16:07:50|20897.08|20777.08|20886.96|20766.96|20897.08|20777.08|20886.95|20766.95|10
1634054880000|2021-10-12 16:08:00|20886.51|20766.51|20873.02|20753.02|20886.51|20766.51|20873.02|20753.02|9
1634054890000|2021-10-12 16:08:10|20869.39|20749.39|20855.89|20735.89|20869.39|20749.39|20855.89|20735.89|10
1634054900000|2021-10-12 16:08:20|20855.39|20735.39|20847.58|20727.58|20855.39|20735.39|20847.58|20727.58|9
1634054910000|2021-10-12 16:08:30|20848.29|20728.29|20847.19|20727.19|20848.29|20728.29|20844.48|20724.48|10
1634054920000|2021-10-12 16:08:40|20847.82|20727.82|20848.59|20728.59|20848.59|20728.59|20844.9|20724.9|10
1634054930000|2021-10-12 16:08:50|20850.63|20730.63|20857.22|20737.22|20857.22|20737.22|20850.53|20730.53|10
1634054940000|2021-10-12 16:09:00|20858.24|20738.24|20861.16|20741.16|20862.33|20742.33|20857.17|20737.17|10
1634054950000|2021-10-12 16:09:10|20862.69|20742.69|20861.02|20741.02|20866.1|20746.1|20861.02|20741.02|10
1634054960000|2021-10-12 16:09:20|20859.67|20739.67|20850.29|20730.29|20859.67|20739.67|20850.02|20730.02|10
1634054970000|2021-10-12 16:09:30|20850.45|20730.45|20848.93|20728.93|20851.75|20731.75|20848.77|20728.77|10
1634054980000|2021-10-12 16:09:40|20848.03|20728.03|20854.18|20734.18|20854.18|20734.18|20848.03|20728.03|10
1634054990000|2021-10-12 16:09:50|20853.84|20733.84|20855.71|20735.71|20857.39|20737.39|20853.84|20733.84|10
1634055000000|2021-10-12 16:10:00|20855.49|20735.49|20850.57|20730.57|20855.49|20735.49|20850.28|20730.28|10
1634055010000|2021-10-12 16:10:10|20849.82|20729.82|20843.75|20723.75|20849.82|20729.82|20843.75|20723.75|9
1634055020000|2021-10-12 16:10:20|20840.74|20720.74|20842.65|20722.65|20844.1|20724.1|20838.12|20718.12|10
1634055030000|2021-10-12 16:10:30|20844.17|20724.17|20851.54|20731.54|20851.57|20731.57|20844.17|20724.17|10
1634055040000|2021-10-12 16:10:40|20851.28|20731.28|20849.97|20729.97|20852.49|20732.49|20849.97|20729.97|9
1634055050000|2021-10-12 16:10:50|20849.3|20729.3|20844.98|20724.98|20849.3|20729.3|20844.15|20724.15|10
1634055060000|2021-10-12 16:11:00|20844.14|20724.14|20838.06|20718.06|20844.14|20724.14|20837.09|20717.09|10
1634055070000|2021-10-12 16:11:10|20838.23|20718.23|20842.73|20722.73|20842.73|20722.73|20838.17|20718.17|10
1634055080000|2021-10-12 16:11:20|20843.91|20723.91|20849.05|20729.05|20849.35|20729.35|20843.91|20723.91|10
1634055090000|2021-10-12 16:11:30|20848.61|20728.61|20849.06|20729.06|20849.06|20729.06|20848.05|20728.05|10
1634055100000|2021-10-12 16:11:40|20848.55|20728.55|20850.23|20730.23|20850.55|20730.55|20848.55|20728.55|10
1634055110000|2021-10-12 16:11:50|20850.17|20730.17|20849.73|20729.73|20850.9|20730.9|20849.27|20729.27|10
1634055120000|2021-10-12 16:12:00|20849.54|20729.54|20854.15|20734.15|20854.73|20734.73|20849.54|20729.54|10
1634055130000|2021-10-12 16:12:10|20853.48|20733.48|20851.87|20731.87|20854.1|20734.1|20851.87|20731.87|10
1634055140000|2021-10-12 16:12:20|20850.57|20730.57|20849.89|20729.89|20850.57|20730.57|20849.89|20729.89|10
1634055150000|2021-10-12 16:12:30|20850.03|20730.03|20850.07|20730.07|20850.33|20730.33|20849.33|20729.33|10
1634055160000|2021-10-12 16:12:40|20850.21|20730.21|20852.29|20732.29|20852.29|20732.29|20850.21|20730.21|10
1634055170000|2021-10-12 16:12:50|20853.25|20733.25|20857.19|20737.19|20857.19|20737.19|20852.8|20732.8|9
1634055180000|2021-10-12 16:13:00|20858|20738|20855.32|20735.32|20858|20738|20855.32|20735.32|10
1634055190000|2021-10-12 16:13:10|20854.55|20734.55|20852.92|20732.92|20854.6|20734.6|20852.7|20732.7|10
1634055200000|2021-10-12 16:13:20|20853.24|20733.24|20849.35|20729.35|20853.24|20733.24|20849.32|20729.32|10
1634055210000|2021-10-12 16:13:30|20849.13|20729.13|20840.65|20720.65|20849.13|20729.13|20840.65|20720.65|10
1634055220000|2021-10-12 16:13:40|20839.32|20719.32|20832.71|20712.71|20839.32|20719.32|20832.71|20712.71|10
1634055230000|2021-10-12 16:13:50|20833.05|20713.05|20833.57|20713.57|20834.11|20714.11|20832.22|20712.22|10
1634055240000|2021-10-12 16:14:00|20832.19|20712.19|20827.75|20707.75|20832.28|20712.28|20827.75|20707.75|10
1634055250000|2021-10-12 16:14:10|20827.42|20707.42|20830.44|20710.44|20830.44|20710.44|20827.42|20707.42|10
1634055260000|2021-10-12 16:14:20|20830.58|20710.58|20835.6|20715.6|20835.68|20715.68|20829.98|20709.98|10
1634055270000|2021-10-12 16:14:30|20837.29|20717.29|20833.88|20713.88|20837.95|20717.95|20833.88|20713.88|10
1634055280000|2021-10-12 16:14:40|20833.29|20713.29|20826.56|20706.56|20833.29|20713.29|20826.56|20706.56|10
1634055290000|2021-10-12 16:14:50|20826.17|20706.17|20818.07|20698.07|20826.17|20706.17|20818.07|20698.07|10
1634055300000|2021-10-12 16:15:00|20815.55|20695.55|20802.97|20682.97|20815.55|20695.55|20799.14|20679.14|10
1634055310000|2021-10-12 16:15:10|20803|20683|20818.36|20698.36|20818.36|20698.36|20803|20683|10
1634055320000|2021-10-12 16:15:20|20819.04|20699.04|20835.13|20715.13|20835.68|20715.68|20819.04|20699.04|10
1634055330000|2021-10-12 16:15:30|20830.95|20710.95|20817.13|20697.13|20830.95|20710.95|20817.13|20697.13|10
1634055340000|2021-10-12 16:15:40|20817.16|20697.16|20813.8|20693.8|20817.16|20697.16|20811.96|20691.96|10
1634055350000|2021-10-12 16:15:50|20813.08|20693.08|20817.24|20697.24|20817.24|20697.24|20812.31|20692.31|10
1634055360000|2021-10-12 16:16:00|20819.9|20699.9|20824.85|20704.85|20825.44|20705.44|20819.55|20699.55|10
1634055370000|2021-10-12 16:16:10|20823.18|20703.18|20820.08|20700.08|20823.18|20703.18|20819.74|20699.74|10
1634055380000|2021-10-12 16:16:20|20820.74|20700.74|20824.76|20704.76|20824.76|20704.76|20820.56|20700.56|10
1634055390000|2021-10-12 16:16:30|20824.44|20704.44|20842.96|20722.96|20842.96|20722.96|20824.44|20704.44|10
1634055400000|2021-10-12 16:16:40|20842.58|20722.58|20847.02|20727.02|20847.02|20727.02|20842.58|20722.58|10
1634055410000|2021-10-12 16:16:50|20845.74|20725.74|20850.2|20730.2|20850.2|20730.2|20845.74|20725.74|10
1634055420000|2021-10-12 16:17:00|20849.74|20729.74|20853.96|20733.96|20853.96|20733.96|20849.74|20729.74|10
1634055430000|2021-10-12 16:17:10|20853.77|20733.77|20853.59|20733.59|20853.93|20733.93|20852.4|20732.4|10
1634055440000|2021-10-12 16:17:20|20853.46|20733.46|20853.82|20733.82|20855.31|20735.31|20852.93|20732.93|10
1634055450000|2021-10-12 16:17:30|20852.3|20732.3|20848.49|20728.49|20852.92|20732.92|20848.49|20728.49|10
1634055460000|2021-10-12 16:17:40|20848.48|20728.48|20844.57|20724.57|20848.48|20728.48|20844.57|20724.57|9
1634055470000|2021-10-12 16:17:50|20843.4|20723.4|20842.8|20722.8|20843.4|20723.4|20841.53|20721.53|10
1634055480000|2021-10-12 16:18:00|20842.15|20722.15|20843.52|20723.52|20843.52|20723.52|20841.52|20721.52|10
1634055490000|2021-10-12 16:18:10|20843.8|20723.8|20845.14|20725.14|20845.14|20725.14|20843.47|20723.47|10
1634055500000|2021-10-12 16:18:20|20845.42|20725.42|20851.65|20731.65|20851.77|20731.77|20845.42|20725.42|10
1634055510000|2021-10-12 16:18:30|20852.09|20732.09|20853.39|20733.39|20853.56|20733.56|20851.95|20731.95|10
1634055520000|2021-10-12 16:18:40|20853.89|20733.89|20855.87|20735.87|20855.87|20735.87|20853.6|20733.6|10
1634055530000|2021-10-12 16:18:50|20855.96|20735.96|20856.72|20736.72|20857.14|20737.14|20855.96|20735.96|10
1634055540000|2021-10-12 16:19:00|20857.64|20737.64|20856.4|20736.4|20857.9|20737.9|20856.05|20736.05|9
1634055550000|2021-10-12 16:19:10|20857.32|20737.32|20857.91|20737.91|20857.91|20737.91|20856.8|20736.8|9
1634055560000|2021-10-12 16:19:20|20857.96|20737.96|20860.09|20740.09|20860.26|20740.26|20857.43|20737.43|10
1634055570000|2021-10-12 16:19:30|20860.2|20740.2|20859.65|20739.65|20860.46|20740.46|20858.53|20738.53|10
1634055580000|2021-10-12 16:19:40|20859.67|20739.67|20859.11|20739.11|20859.67|20739.67|20857.94|20737.94|10
1634055590000|2021-10-12 16:19:50|20861.26|20741.26|20865.37|20745.37|20865.37|20745.37|20861.26|20741.26|10
1634055600000|2021-10-12 16:20:00|20865.45|20745.45|20870.29|20750.29|20870.29|20750.29|20865.45|20745.45|10
1634055610000|2021-10-12 16:20:10|20871.62|20751.62|20875.92|20755.92|20875.92|20755.92|20870.85|20750.85|10
1634055620000|2021-10-12 16:20:20|20876.37|20756.37|20880.61|20760.61|20880.61|20760.61|20876.37|20756.37|10
1634055630000|2021-10-12 16:20:30|20880.48|20760.48|20882.68|20762.68|20882.68|20762.68|20880.48|20760.48|10
1634055640000|2021-10-12 16:20:40|20882.56|20762.56|20886.27|20766.27|20886.27|20766.27|20882.56|20762.56|10
1634055650000|2021-10-12 16:20:50|20885.76|20765.76|20883.5|20763.5|20885.76|20765.76|20882.93|20762.93|10
1634055660000|2021-10-12 16:21:00|20883.7|20763.7|20883.12|20763.12|20883.99|20763.99|20882.87|20762.87|10
1634055670000|2021-10-12 16:21:10|20882.8|20762.8|20883.55|20763.55|20884.31|20764.31|20882.8|20762.8|10
1634055680000|2021-10-12 16:21:20|20883.06|20763.06|20887.49|20767.49|20887.49|20767.49|20883.06|20763.06|10
1634055690000|2021-10-12 16:21:30|20887.64|20767.64|20888.57|20768.57|20888.77|20768.77|20886.75|20766.75|10
1634055700000|2021-10-12 16:21:40|20889.11|20769.11|20888.58|20768.58|20889.32|20769.32|20887.97|20767.97|10
1634055710000|2021-10-12 16:21:50|20888.43|20768.43|20889.84|20769.84|20889.84|20769.84|20888.31|20768.31|10
1634055720000|2021-10-12 16:22:00|20890.04|20770.04|20890.48|20770.48|20891.2|20771.2|20888.66|20768.66|9
1634055730000|2021-10-12 16:22:10|20891|20771|20891.38|20771.38|20891.39|20771.39|20889.86|20769.86|10
1634055740000|2021-10-12 16:22:20|20891.6|20771.6|20896.93|20776.93|20896.93|20776.93|20891.6|20771.6|10
1634055750000|2021-10-12 16:22:30|20897.35|20777.35|20921.65|20801.65|20921.65|20801.65|20897.35|20777.35|10
1634055760000|2021-10-12 16:22:40|20920.96|20800.96|20921.13|20801.13|20925.99|20805.99|20920.96|20800.96|10
1634055770000|2021-10-12 16:22:50|20921.05|20801.05|20919.17|20799.17|20921.28|20801.28|20919.17|20799.17|10
1634055780000|2021-10-12 16:23:00|20918.14|20798.14|20915.36|20795.36|20918.49|20798.49|20915.36|20795.36|10
1634055790000|2021-10-12 16:23:10|20913.2|20793.2|20909.39|20789.39|20913.2|20793.2|20909.01|20789.01|10
1634055800000|2021-10-12 16:23:20|20909.77|20789.77|20903.25|20783.25|20909.77|20789.77|20903.25|20783.25|10
1634055810000|2021-10-12 16:23:30|20902.22|20782.22|20896.82|20776.82|20902.22|20782.22|20896.82|20776.82|10
1634055820000|2021-10-12 16:23:40|20895.96|20775.96|20889.07|20769.07|20896|20776|20889.07|20769.07|10
1634055830000|2021-10-12 16:23:50|20882.85|20762.85|20878.96|20758.96|20882.85|20762.85|20878.16|20758.16|10
1634055840000|2021-10-12 16:24:00|20878.24|20758.24|20877.04|20757.04|20878.24|20758.24|20876.78|20756.78|9
1634055850000|2021-10-12 16:24:10|20875.66|20755.66|20872.81|20752.81|20875.66|20755.66|20871.96|20751.96|10
1634055860000|2021-10-12 16:24:20|20871.88|20751.88|20874.86|20754.86|20875.21|20755.21|20871.88|20751.88|10
1634055870000|2021-10-12 16:24:30|20874.68|20754.68|20875.17|20755.17|20876.44|20756.44|20874.68|20754.68|10
1634055880000|2021-10-12 16:24:40|20874.73|20754.73|20878.85|20758.85|20878.85|20758.85|20873.9|20753.9|10
1634055890000|2021-10-12 16:24:50|20879.11|20759.11|20880.33|20760.33|20881.29|20761.29|20878.99|20758.99|10
1634055900000|2021-10-12 16:25:00|20879.16|20759.16|20881.51|20761.51|20881.56|20761.56|20879.16|20759.16|10
1634055910000|2021-10-12 16:25:10|20881.46|20761.46|20882.7|20762.7|20882.7|20762.7|20880.75|20760.75|10
1634055920000|2021-10-12 16:25:20|20883.41|20763.41|20887.65|20767.65|20887.65|20767.65|20883.41|20763.41|10
1634055930000|2021-10-12 16:25:30|20888.46|20768.46|20882.7|20762.7|20888.46|20768.46|20882.7|20762.7|10
1634055940000|2021-10-12 16:25:40|20882.86|20762.86|20877.15|20757.15|20882.86|20762.86|20877.15|20757.15|10
1634055950000|2021-10-12 16:25:50|20876.88|20756.88|20865.29|20745.29|20876.88|20756.88|20865.29|20745.29|10
1634055960000|2021-10-12 16:26:00|20865.45|20745.45|20862.06|20742.06|20866.34|20746.34|20861.43|20741.43|10
1634055970000|2021-10-12 16:26:10|20861.69|20741.69|20860.01|20740.01|20862.24|20742.24|20860.01|20740.01|9
1634055980000|2021-10-12 16:26:20|20860.07|20740.07|20858.4|20738.4|20860.07|20740.07|20857.91|20737.91|10
1634055990000|2021-10-12 16:26:30|20858.33|20738.33|20858.01|20738.01|20858.67|20738.67|20856.56|20736.56|10
1634056000000|2021-10-12 16:26:40|20859.29|20739.29|20860.6|20740.6|20860.6|20740.6|20858.26|20738.26|10
1634056010000|2021-10-12 16:26:50|20860.54|20740.54|20866.54|20746.54|20867|20747|20860.34|20740.34|10
1634056020000|2021-10-12 16:27:00|20866.14|20746.14|20868.46|20748.46|20868.46|20748.46|20866.14|20746.14|10
1634056030000|2021-10-12 16:27:10|20865.83|20745.83|20861.26|20741.26|20866.68|20746.68|20860.58|20740.58|10
1634056040000|2021-10-12 16:27:20|20860.95|20740.95|20858.34|20738.34|20860.95|20740.95|20858.21|20738.21|9
1634056050000|2021-10-12 16:27:30|20858.94|20738.94|20856.21|20736.21|20859.22|20739.22|20856.21|20736.21|9
1634056060000|2021-10-12 16:27:40|20855.97|20735.97|20859.05|20739.05|20859.05|20739.05|20855.21|20735.21|9
1634056070000|2021-10-12 16:27:50|20858.85|20738.85|20857.71|20737.71|20858.85|20738.85|20856.22|20736.22|10
1634056080000|2021-10-12 16:28:00|20858.04|20738.04|20859.46|20739.46|20859.89|20739.89|20857.46|20737.46|10
1634056090000|2021-10-12 16:28:10|20859.24|20739.24|20859.62|20739.62|20860.26|20740.26|20859.24|20739.24|9
1634056100000|2021-10-12 16:28:20|20860.24|20740.24|20860.62|20740.62|20861.8|20741.8|20860.24|20740.24|10
1634056110000|2021-10-12 16:28:30|20860.84|20740.84|20860.56|20740.56|20861.16|20741.16|20858.87|20738.87|10
1634056120000|2021-10-12 16:28:40|20860.92|20740.92|20860.72|20740.72|20861.32|20741.32|20860.51|20740.51|10
1634056130000|2021-10-12 16:28:50|20860.96|20740.96|20861.61|20741.61|20861.61|20741.61|20859.2|20739.2|10
1634056140000|2021-10-12 16:29:00|20862.21|20742.21|20864.91|20744.91|20864.91|20744.91|20862.21|20742.21|10
1634056150000|2021-10-12 16:29:10|20864.06|20744.06|20861.34|20741.34|20864.06|20744.06|20860.98|20740.98|10
1634056160000|2021-10-12 16:29:20|20861.41|20741.41|20846.36|20726.36|20861.41|20741.41|20846.36|20726.36|10
1634056170000|2021-10-12 16:29:30|20846.71|20726.71|20823.97|20703.97|20846.71|20726.71|20823.66|20703.66|10
1634056180000|2021-10-12 16:29:40|20823.9|20703.9|20824.22|20704.22|20824.42|20704.42|20821.64|20701.64|10
1634056190000|2021-10-12 16:29:50|20825.95|20705.95|20829.21|20709.21|20829.21|20709.21|20823.03|20703.03|10
1634056200000|2021-10-12 16:30:00|20829.52|20709.52|20832.11|20712.11|20832.11|20712.11|20829.09|20709.09|10
1634056210000|2021-10-12 16:30:10|20832.41|20712.41|20837.28|20717.28|20837.28|20717.28|20832.36|20712.36|10
1634056220000|2021-10-12 16:30:20|20838.02|20718.02|20849.75|20729.75|20849.81|20729.81|20838.02|20718.02|10
1634056230000|2021-10-12 16:30:30|20850.15|20730.15|20857.96|20737.96|20857.96|20737.96|20850.15|20730.15|10
1634056240000|2021-10-12 16:30:40|20858.23|20738.23|20867.18|20747.18|20867.18|20747.18|20858.23|20738.23|10
1634056250000|2021-10-12 16:30:50|20867|20747|20864.98|20744.98|20867|20747|20864.98|20744.98|10
1634056260000|2021-10-12 16:31:00|20864.54|20744.54|20863.87|20743.87|20864.54|20744.54|20862.52|20742.52|10
1634056270000|2021-10-12 16:31:10|20863.24|20743.24|20869.77|20749.77|20870.64|20750.64|20863.24|20743.24|10
1634056280000|2021-10-12 16:31:20|20870.28|20750.28|20872.51|20752.51|20872.51|20752.51|20869.12|20749.12|10
1634056290000|2021-10-12 16:31:30|20873.72|20753.72|20873.38|20753.38|20873.72|20753.72|20872.62|20752.62|10
1634056300000|2021-10-12 16:31:40|20873.42|20753.42|20873.03|20753.03|20873.42|20753.42|20872.96|20752.96|8
1634056310000|2021-10-12 16:31:50|20873.72|20753.72|20873.45|20753.45|20875.53|20755.53|20873.45|20753.45|10
1634056320000|2021-10-12 16:32:00|20873.43|20753.43|20863.15|20743.15|20874|20754|20863.15|20743.15|10
1634056330000|2021-10-12 16:32:10|20862.1|20742.1|20857.85|20737.85|20862.1|20742.1|20857.85|20737.85|10
1634056340000|2021-10-12 16:32:20|20858.38|20738.38|20855.36|20735.36|20858.38|20738.38|20855.15|20735.15|10
1634056350000|2021-10-12 16:32:30|20855.2|20735.2|20852.92|20732.92|20855.2|20735.2|20852.92|20732.92|9
1634056360000|2021-10-12 16:32:40|20853.51|20733.51|20851.21|20731.21|20854.11|20734.11|20851.21|20731.21|10
1634056370000|2021-10-12 16:32:50|20851.03|20731.03|20851.17|20731.17|20851.6|20731.6|20850.18|20730.18|10
1634056380000|2021-10-12 16:33:00|20851.33|20731.33|20853.25|20733.25|20853.25|20733.25|20850.92|20730.92|10
1634056390000|2021-10-12 16:33:10|20853.83|20733.83|20859.04|20739.04|20859.04|20739.04|20853.83|20733.83|10
1634056400000|2021-10-12 16:33:20|20859.91|20739.91|20865.99|20745.99|20865.99|20745.99|20859.91|20739.91|10
1634056410000|2021-10-12 16:33:30|20867.61|20747.61|20867.51|20747.51|20868.73|20748.73|20867.51|20747.51|9
1634056420000|2021-10-12 16:33:40|20867.86|20747.86|20862.57|20742.57|20867.86|20747.86|20861.88|20741.88|10
1634056430000|2021-10-12 16:33:50|20861.65|20741.65|20855.5|20735.5|20861.65|20741.65|20853.73|20733.73|10
1634056440000|2021-10-12 16:34:00|20853.47|20733.47|20855.65|20735.65|20856.26|20736.26|20853.47|20733.47|10
1634056450000|2021-10-12 16:34:10|20855.46|20735.46|20857.2|20737.2|20857.33|20737.33|20854.43|20734.43|10
1634056460000|2021-10-12 16:34:20|20857.93|20737.93|20857.42|20737.42|20858.7|20738.7|20857.42|20737.42|10
1634056470000|2021-10-12 16:34:30|20857.89|20737.89|20860.67|20740.67|20860.67|20740.67|20857.89|20737.89|10
1634056480000|2021-10-12 16:34:40|20860.79|20740.79|20864.9|20744.9|20864.9|20744.9|20860.79|20740.79|10
1634056490000|2021-10-12 16:34:50|20865.22|20745.22|20867.35|20747.35|20867.35|20747.35|20865.02|20745.02|10
1634056500000|2021-10-12 16:35:00|20866.32|20746.32|20864.25|20744.25|20866.78|20746.78|20864|20744|10
1634056510000|2021-10-12 16:35:10|20864.46|20744.46|20866.52|20746.52|20866.52|20746.52|20863.99|20743.99|10
1634056520000|2021-10-12 16:35:20|20866.82|20746.82|20865.19|20745.19|20866.82|20746.82|20864.95|20744.95|10
1634056530000|2021-10-12 16:35:30|20865.44|20745.44|20870.24|20750.24|20870.24|20750.24|20865.26|20745.26|10
1634056540000|2021-10-12 16:35:40|20875.63|20755.63|20879.27|20759.27|20879.27|20759.27|20874.86|20754.86|10
1634056550000|2021-10-12 16:35:50|20879.91|20759.91|20881.86|20761.86|20882.46|20762.46|20879.91|20759.91|9
1634056560000|2021-10-12 16:36:00|20881.95|20761.95|20879.54|20759.54|20881.95|20761.95|20879.54|20759.54|10
1634056570000|2021-10-12 16:36:10|20878.79|20758.79|20875.31|20755.31|20878.79|20758.79|20874.71|20754.71|10
1634056580000|2021-10-12 16:36:20|20874.98|20754.98|20857.71|20737.71|20874.98|20754.98|20857.71|20737.71|10
1634056590000|2021-10-12 16:36:30|20856.65|20736.65|20825.3|20705.3|20856.65|20736.65|20825.3|20705.3|10
1634056600000|2021-10-12 16:36:40|20824.44|20704.44|20806.9|20686.9|20824.55|20704.55|20806.9|20686.9|10
1634056610000|2021-10-12 16:36:50|20805.14|20685.14|20814.55|20694.55|20814.82|20694.82|20805.14|20685.14|10
1634056620000|2021-10-12 16:37:00|20815.27|20695.27|20821.36|20701.36|20821.79|20701.79|20815.27|20695.27|10
1634056630000|2021-10-12 16:37:10|20821.63|20701.63|20830.59|20710.59|20830.59|20710.59|20821.63|20701.63|10
1634056640000|2021-10-12 16:37:20|20830.69|20710.69|20834.99|20714.99|20836.27|20716.27|20830.69|20710.69|10
1634056650000|2021-10-12 16:37:30|20835.6|20715.6|20843.48|20723.48|20843.52|20723.52|20835.6|20715.6|10
1634056660000|2021-10-12 16:37:40|20843.69|20723.69|20850.36|20730.36|20850.36|20730.36|20843.69|20723.69|10
1634056670000|2021-10-12 16:37:50|20850.53|20730.53|20857.66|20737.66|20857.66|20737.66|20850.53|20730.53|10
1634056680000|2021-10-12 16:38:00|20858.1|20738.1|20863.42|20743.42|20863.42|20743.42|20858.1|20738.1|10
1634056690000|2021-10-12 16:38:10|20864.36|20744.36|20876.73|20756.73|20876.73|20756.73|20864.36|20744.36|10
1634056700000|2021-10-12 16:38:20|20879.91|20759.91|20885.88|20765.88|20885.88|20765.88|20879.91|20759.91|10
1634056710000|2021-10-12 16:38:30|20886.41|20766.41|20891.24|20771.24|20891.45|20771.45|20886.41|20766.41|10
1634056720000|2021-10-12 16:38:40|20889.53|20769.53|20894.65|20774.65|20894.65|20774.65|20889.53|20769.53|10
1634056730000|2021-10-12 16:38:50|20894.26|20774.26|20891.15|20771.15|20894.26|20774.26|20890.85|20770.85|10
1634056740000|2021-10-12 16:39:00|20890.96|20770.96|20889.64|20769.64|20890.96|20770.96|20889.12|20769.12|10
1634056750000|2021-10-12 16:39:10|20889.29|20769.29|20886.39|20766.39|20889.29|20769.29|20886.39|20766.39|10
1634056760000|2021-10-12 16:39:20|20885.27|20765.27|20878.59|20758.59|20885.27|20765.27|20878.05|20758.05|10
1634056770000|2021-10-12 16:39:30|20876.02|20756.02|20863.68|20743.68|20876.02|20756.02|20863.68|20743.68|9
1634056780000|2021-10-12 16:39:40|20862.29|20742.29|20853.54|20733.54|20862.33|20742.33|20853.54|20733.54|10
1634056790000|2021-10-12 16:39:50|20852.48|20732.48|20847.84|20727.84|20852.48|20732.48|20847.84|20727.84|10
1634056800000|2021-10-12 16:40:00|20848.38|20728.38|20848.12|20728.12|20848.83|20728.83|20847.69|20727.69|9
1634056810000|2021-10-12 16:40:10|20847.78|20727.78|20845.93|20725.93|20847.78|20727.78|20845.03|20725.03|9
1634056820000|2021-10-12 16:40:20|20844.83|20724.83|20841.39|20721.39|20844.83|20724.83|20841.22|20721.22|10
1634056830000|2021-10-12 16:40:30|20841.28|20721.28|20843.94|20723.94|20844.23|20724.23|20841.28|20721.28|10
1634056840000|2021-10-12 16:40:40|20844.48|20724.48|20843.38|20723.38|20844.48|20724.48|20842.6|20722.6|10
1634056850000|2021-10-12 16:40:50|20843.15|20723.15|20841.71|20721.71|20843.66|20723.66|20841.5|20721.5|10
1634056860000|2021-10-12 16:41:00|20841.72|20721.72|20841.02|20721.02|20842.12|20722.12|20840.27|20720.27|10
1634056870000|2021-10-12 16:41:10|20839.76|20719.76|20832.06|20712.06|20839.98|20719.98|20832.06|20712.06|10
1634056880000|2021-10-12 16:41:20|20833.15|20713.15|20814.08|20694.08|20833.15|20713.15|20814.08|20694.08|10
1634056890000|2021-10-12 16:41:30|20815.44|20695.44|20819.76|20699.76|20819.96|20699.96|20815.44|20695.44|10
1634056900000|2021-10-12 16:41:40|20818.73|20698.73|20823.86|20703.86|20823.86|20703.86|20818.64|20698.64|10
1634056910000|2021-10-12 16:41:50|20825.54|20705.54|20824.61|20704.61|20825.54|20705.54|20822.39|20702.39|10
1634056920000|2021-10-12 16:42:00|20824.1|20704.1|20833.38|20713.38|20833.38|20713.38|20824.1|20704.1|10
1634056930000|2021-10-12 16:42:10|20833.47|20713.47|20837.23|20717.23|20837.37|20717.37|20833.23|20713.23|10
1634056940000|2021-10-12 16:42:20|20839.53|20719.53|20852.29|20732.29|20852.29|20732.29|20839.53|20719.53|9
1634056950000|2021-10-12 16:42:30|20854.96|20734.96|20862.38|20742.38|20862.38|20742.38|20854.81|20734.81|10
1634056960000|2021-10-12 16:42:40|20862.9|20742.9|20865.43|20745.43|20865.47|20745.47|20862.04|20742.04|10
1634056970000|2021-10-12 16:42:50|20868.72|20748.72|20872.4|20752.4|20872.4|20752.4|20868.1|20748.1|10
1634056980000|2021-10-12 16:43:00|20872.45|20752.45|20866.29|20746.29|20872.45|20752.45|20866.01|20746.01|10
1634056990000|2021-10-12 16:43:10|20866.57|20746.57|20869.73|20749.73|20869.73|20749.73|20865.47|20745.47|10
1634057000000|2021-10-12 16:43:20|20869.8|20749.8|20868.84|20748.84|20869.8|20749.8|20868.84|20748.84|10
1634057010000|2021-10-12 16:43:30|20869.19|20749.19|20865.94|20745.94|20869.19|20749.19|20865.94|20745.94|10
1634057020000|2021-10-12 16:43:40|20865.91|20745.91|20863.24|20743.24|20865.91|20745.91|20863.24|20743.24|10
1634057030000|2021-10-12 16:43:50|20862.92|20742.92|20863.17|20743.17|20863.27|20743.27|20862.47|20742.47|10
1634057040000|2021-10-12 16:44:00|20863.75|20743.75|20862.89|20742.89|20863.75|20743.75|20861.81|20741.81|10
1634057050000|2021-10-12 16:44:10|20862.7|20742.7|20863.69|20743.69|20863.69|20743.69|20861.96|20741.96|10
1634057060000|2021-10-12 16:44:20|20863.84|20743.84|20860.24|20740.24|20863.84|20743.84|20860.24|20740.24|10
1634057070000|2021-10-12 16:44:30|20859.76|20739.76|20856.74|20736.74|20860|20740|20855.9|20735.9|10
1634057080000|2021-10-12 16:44:40|20856.03|20736.03|20858.22|20738.22|20858.47|20738.47|20856.03|20736.03|10
1634057090000|2021-10-12 16:44:50|20858.21|20738.21|20853.24|20733.24|20858.21|20738.21|20853.24|20733.24|10
1634057100000|2021-10-12 16:45:00|20853.35|20733.35|20849.25|20729.25|20853.35|20733.35|20849.25|20729.25|10
1634057110000|2021-10-12 16:45:10|20848.86|20728.86|20840.65|20720.65|20848.86|20728.86|20840.65|20720.65|10
1634057120000|2021-10-12 16:45:20|20840.33|20720.33|20834.96|20714.96|20840.33|20720.33|20834.96|20714.96|10
1634057130000|2021-10-12 16:45:30|20832.35|20712.35|20831.03|20711.03|20832.35|20712.35|20830.39|20710.39|9
1634057140000|2021-10-12 16:45:40|20830.89|20710.89|20833.73|20713.73|20833.73|20713.73|20830.19|20710.19|10
1634057150000|2021-10-12 16:45:50|20834.03|20714.03|20837.81|20717.81|20837.81|20717.81|20833.85|20713.85|10
1634057160000|2021-10-12 16:46:00|20835.94|20715.94|20831.06|20711.06|20835.94|20715.94|20831.06|20711.06|10
1634057170000|2021-10-12 16:46:10|20830.99|20710.99|20827.92|20707.92|20830.99|20710.99|20827.43|20707.43|10
1634057180000|2021-10-12 16:46:20|20827.81|20707.81|20825.99|20705.99|20827.96|20707.96|20825.69|20705.69|10
1634057190000|2021-10-12 16:46:30|20824.91|20704.91|20830.37|20710.37|20830.37|20710.37|20824.91|20704.91|10
1634057200000|2021-10-12 16:46:40|20830.32|20710.32|20834.97|20714.97|20834.97|20714.97|20830.32|20710.32|10
1634057210000|2021-10-12 16:46:50|20835.17|20715.17|20843.35|20723.35|20843.35|20723.35|20835.17|20715.17|10
1634057220000|2021-10-12 16:47:00|20844.12|20724.12|20860.14|20740.14|20860.14|20740.14|20844.12|20724.12|10
1634057230000|2021-10-12 16:47:10|20860.48|20740.48|20862.62|20742.62|20863.25|20743.25|20859.88|20739.88|10
1634057240000|2021-10-12 16:47:20|20863.09|20743.09|20863.66|20743.66|20863.83|20743.83|20861.77|20741.77|9
1634057250000|2021-10-12 16:47:30|20864.03|20744.03|20866.95|20746.95|20866.95|20746.95|20863.16|20743.16|10
1634057260000|2021-10-12 16:47:40|20866.27|20746.27|20866.79|20746.79|20867.25|20747.25|20865.46|20745.46|10
1634057270000|2021-10-12 16:47:50|20867.49|20747.49|20871.16|20751.16|20871.16|20751.16|20867.49|20747.49|10
1634057280000|2021-10-12 16:48:00|20872.01|20752.01|20883.22|20763.22|20883.22|20763.22|20872.01|20752.01|9
1634057290000|2021-10-12 16:48:10|20884.47|20764.47|20883.53|20763.53|20884.47|20764.47|20882.9|20762.9|10
1634057300000|2021-10-12 16:48:20|20881.57|20761.57|20882.66|20762.66|20882.78|20762.78|20881.57|20761.57|10
1634057310000|2021-10-12 16:48:30|20881.71|20761.71|20879.98|20759.98|20883.16|20763.16|20879.98|20759.98|10
1634057320000|2021-10-12 16:48:40|20879.88|20759.88|20883.08|20763.08|20883.08|20763.08|20879.75|20759.75|10
1634057330000|2021-10-12 16:48:50|20883.44|20763.44|20890.12|20770.12|20890.12|20770.12|20883.44|20763.44|10
1634057340000|2021-10-12 16:49:00|20890.29|20770.29|20890.7|20770.7|20891.18|20771.18|20889.49|20769.49|10
1634057350000|2021-10-12 16:49:10|20890.84|20770.84|20891.66|20771.66|20892.41|20772.41|20890.84|20770.84|10
1634057360000|2021-10-12 16:49:20|20891.4|20771.4|20895|20775|20895.02|20775.02|20891.4|20771.4|10
1634057370000|2021-10-12 16:49:30|20894.88|20774.88|20893.69|20773.69|20894.88|20774.88|20892.99|20772.99|10
1634057380000|2021-10-12 16:49:40|20893.64|20773.64|20894.94|20774.94|20894.94|20774.94|20893.3|20773.3|9
1634057390000|2021-10-12 16:49:50|20895.12|20775.12|20898.31|20778.31|20898.31|20778.31|20895.12|20775.12|9
1634057400000|2021-10-12 16:50:00|20897.44|20777.44|20895.02|20775.02|20898.44|20778.44|20895.02|20775.02|10
1634057410000|2021-10-12 16:50:10|20895.06|20775.06|20889.96|20769.96|20895.1|20775.1|20889.96|20769.96|10
1634057420000|2021-10-12 16:50:20|20888.92|20768.92|20878.79|20758.79|20888.92|20768.92|20878.79|20758.79|10
1634057430000|2021-10-12 16:50:30|20879.47|20759.47|20883.23|20763.23|20883.23|20763.23|20878.22|20758.22|10
1634057440000|2021-10-12 16:50:40|20883.54|20763.54|20887.96|20767.96|20887.96|20767.96|20882.64|20762.64|10
1634057450000|2021-10-12 16:50:50|20888.74|20768.74|20890.23|20770.23|20890.99|20770.99|20887.46|20767.46|10
1634057460000|2021-10-12 16:51:00|20889.7|20769.7|20891.93|20771.93|20891.93|20771.93|20889.7|20769.7|9
1634057470000|2021-10-12 16:51:10|20892.27|20772.27|20893.45|20773.45|20893.45|20773.45|20891.89|20771.89|10
1634057480000|2021-10-12 16:51:20|20893.28|20773.28|20893.5|20773.5|20893.5|20773.5|20891.93|20771.93|10
1634057490000|2021-10-12 16:51:30|20893.26|20773.26|20890.28|20770.28|20894.27|20774.27|20890.28|20770.28|10
1634057500000|2021-10-12 16:51:40|20890.36|20770.36|20887.03|20767.03|20890.39|20770.39|20887.03|20767.03|10
1634057510000|2021-10-12 16:51:50|20887.51|20767.51|20888.03|20768.03|20888.52|20768.52|20887.51|20767.51|10
1634057520000|2021-10-12 16:52:00|20888.05|20768.05|20884.01|20764.01|20888.39|20768.39|20884.01|20764.01|10
1634057530000|2021-10-12 16:52:10|20884.76|20764.76|20886.37|20766.37|20886.79|20766.79|20884.49|20764.49|10
1634057540000|2021-10-12 16:52:20|20886.32|20766.32|20884.09|20764.09|20886.85|20766.85|20884.09|20764.09|10
1634057550000|2021-10-12 16:52:30|20882.96|20762.96|20878.27|20758.27|20882.96|20762.96|20878.27|20758.27|10
1634057560000|2021-10-12 16:52:40|20878.2|20758.2|20875.2|20755.2|20878.29|20758.29|20875.2|20755.2|10
1634057570000|2021-10-12 16:52:50|20875.01|20755.01|20869.59|20749.59|20875.01|20755.01|20869.59|20749.59|10
1634057580000|2021-10-12 16:53:00|20868.96|20748.96|20867.49|20747.49|20868.96|20748.96|20865.54|20745.54|10
1634057590000|2021-10-12 16:53:10|20867.6|20747.6|20860.92|20740.92|20867.6|20747.6|20860.92|20740.92|10
1634057600000|2021-10-12 16:53:20|20861.02|20741.02|20853|20733|20861.02|20741.02|20853|20733|10
1634057610000|2021-10-12 16:53:30|20853.07|20733.07|20850.19|20730.19|20853.46|20733.46|20850.19|20730.19|10
1634057620000|2021-10-12 16:53:40|20849.72|20729.72|20847.4|20727.4|20849.72|20729.72|20847.18|20727.18|10
1634057630000|2021-10-12 16:53:50|20847.33|20727.33|20849.59|20729.59|20849.89|20729.89|20847.33|20727.33|10
1634057640000|2021-10-12 16:54:00|20850.25|20730.25|20852.2|20732.2|20852.47|20732.47|20850.25|20730.25|10
1634057650000|2021-10-12 16:54:10|20852.37|20732.37|20853.1|20733.1|20854.03|20734.03|20852.37|20732.37|10
1634057660000|2021-10-12 16:54:20|20853.58|20733.58|20852.27|20732.27|20853.64|20733.64|20852|20732|10
1634057670000|2021-10-12 16:54:30|20853.18|20733.18|20858.72|20738.72|20858.72|20738.72|20853.18|20733.18|10
1634057680000|2021-10-12 16:54:40|20859.16|20739.16|20879.7|20759.7|20879.7|20759.7|20858.68|20738.68|10
1634057690000|2021-10-12 16:54:50|20880.61|20760.61|20883.9|20763.9|20885.27|20765.27|20880.61|20760.61|10
1634057700000|2021-10-12 16:55:00|20885.3|20765.3|20876.68|20756.68|20885.3|20765.3|20875.96|20755.96|10
1634057710000|2021-10-12 16:55:10|20876.29|20756.29|20870.52|20750.52|20876.29|20756.29|20870.52|20750.52|10
1634057720000|2021-10-12 16:55:20|20867.79|20747.79|20863.64|20743.64|20868.88|20748.88|20863.64|20743.64|10
1634057730000|2021-10-12 16:55:30|20863.39|20743.39|20861.31|20741.31|20863.7|20743.7|20861.19|20741.19|10
1634057740000|2021-10-12 16:55:40|20860.96|20740.96|20863.34|20743.34|20863.63|20743.63|20860.01|20740.01|10
1634057750000|2021-10-12 16:55:50|20862.97|20742.97|20868.63|20748.63|20868.63|20748.63|20862.97|20742.97|10
1634057760000|2021-10-12 16:56:00|20868.07|20748.07|20866.66|20746.66|20868.07|20748.07|20866.46|20746.46|9
1634057770000|2021-10-12 16:56:10|20867.41|20747.41|20867.55|20747.55|20867.55|20747.55|20865.59|20745.59|10
1634057780000|2021-10-12 16:56:20|20869.81|20749.81|20876.98|20756.98|20876.98|20756.98|20869.81|20749.81|10
1634057790000|2021-10-12 16:56:30|20876.81|20756.81|20880.67|20760.67|20880.67|20760.67|20876.66|20756.66|10
1634057800000|2021-10-12 16:56:40|20881.8|20761.8|20885.79|20765.79|20885.79|20765.79|20881.69|20761.69|10
1634057810000|2021-10-12 16:56:50|20885.83|20765.83|20889.6|20769.6|20889.6|20769.6|20885.45|20765.45|10
1634057820000|2021-10-12 16:57:00|20889|20769|20887.29|20767.29|20889|20769|20887.29|20767.29|9
1634057830000|2021-10-12 16:57:10|20887.1|20767.1|20887.51|20767.51|20887.68|20767.68|20886.81|20766.81|10
1634057840000|2021-10-12 16:57:20|20887.02|20767.02|20886.96|20766.96|20887.26|20767.26|20885.67|20765.67|10
1634057850000|2021-10-12 16:57:30|20886.59|20766.59|20889.55|20769.55|20889.55|20769.55|20886.59|20766.59|10
1634057860000|2021-10-12 16:57:40|20889|20769|20895.55|20775.55|20895.55|20775.55|20889|20769|10
1634057870000|2021-10-12 16:57:50|20896.32|20776.32|20898.22|20778.22|20898.22|20778.22|20894.7|20774.7|10
1634057880000|2021-10-12 16:58:00|20898.12|20778.12|20902.8|20782.8|20902.8|20782.8|20898.12|20778.12|10
1634057890000|2021-10-12 16:58:10|20903.88|20783.88|20907.4|20787.4|20907.4|20787.4|20903.88|20783.88|10
1634057900000|2021-10-12 16:58:20|20907.55|20787.55|20911.85|20791.85|20911.85|20791.85|20905.92|20785.92|10
1634057910000|2021-10-12 16:58:30|20912.72|20792.72|20920.12|20800.12|20920.12|20800.12|20912.72|20792.72|10
1634057920000|2021-10-12 16:58:40|20921.4|20801.4|20930.24|20810.24|20930.24|20810.24|20921.4|20801.4|10
1634057930000|2021-10-12 16:58:50|20930|20810|20921.67|20801.67|20930|20810|20921.67|20801.67|10
1634057940000|2021-10-12 16:59:00|20921.49|20801.49|20910.97|20790.97|20921.49|20801.49|20910.97|20790.97|10
1634057950000|2021-10-12 16:59:10|20908.32|20788.32|20896.74|20776.74|20908.32|20788.32|20896.74|20776.74|10
1634057960000|2021-10-12 16:59:20|20897.06|20777.06|20890.76|20770.76|20897.06|20777.06|20889.88|20769.88|10
1634057970000|2021-10-12 16:59:30|20895.19|20775.19|20899.97|20779.97|20899.97|20779.97|20894.69|20774.69|10
1634057980000|2021-10-12 16:59:40|20899.1|20779.1|20894.63|20774.63|20899.1|20779.1|20894.63|20774.63|10
1634057990000|2021-10-12 16:59:50|20895.45|20775.45|20892.07|20772.07|20896.09|20776.09|20892.07|20772.07|10
1634058000000|2021-10-12 17:00:00|20891.69|20771.69|20898.21|20778.21|20898.51|20778.51|20891.69|20771.69|10
1634058010000|2021-10-12 17:00:10|20898.33|20778.33|20907.88|20787.88|20907.88|20787.88|20898.28|20778.28|10
1634058020000|2021-10-12 17:00:20|20910.46|20790.46|20911.81|20791.81|20912.95|20792.95|20910.17|20790.17|10
1634058030000|2021-10-12 17:00:30|20911.87|20791.87|20909.37|20789.37|20911.9|20791.9|20909.37|20789.37|10
1634058040000|2021-10-12 17:00:40|20907.72|20787.72|20905.53|20785.53|20908.27|20788.27|20904.94|20784.94|10
1634058050000|2021-10-12 17:00:50|20905.09|20785.09|20896.35|20776.35|20905.2|20785.2|20896.35|20776.35|10
1634058060000|2021-10-12 17:01:00|20895.43|20775.43|20895.13|20775.13|20896.05|20776.05|20895.1|20775.1|10
1634058070000|2021-10-12 17:01:10|20894.67|20774.67|20895.21|20775.21|20895.37|20775.37|20894.37|20774.37|10
1634058080000|2021-10-12 17:01:20|20895.78|20775.78|20896.94|20776.94|20897.86|20777.86|20894.86|20774.86|10
1634058090000|2021-10-12 17:01:30|20896.65|20776.65|20899.9|20779.9|20899.9|20779.9|20895.75|20775.75|10
1634058100000|2021-10-12 17:01:40|20901.34|20781.34|20902.67|20782.67|20904.78|20784.78|20901.34|20781.34|10
1634058110000|2021-10-12 17:01:50|20901.46|20781.46|20894.85|20774.85|20901.6|20781.6|20894.85|20774.85|10
1634058120000|2021-10-12 17:02:00|20893.08|20773.08|20884.41|20764.41|20893.08|20773.08|20884.41|20764.41|10
1634058130000|2021-10-12 17:02:10|20884.06|20764.06|20870.32|20750.32|20884.06|20764.06|20870.32|20750.32|10
1634058140000|2021-10-12 17:02:20|20866.95|20746.95|20876.63|20756.63|20876.63|20756.63|20866.95|20746.95|10
1634058150000|2021-10-12 17:02:30|20875.51|20755.51|20873.16|20753.16|20875.51|20755.51|20872.35|20752.35|10
1634058160000|2021-10-12 17:02:40|20873.24|20753.24|20870.56|20750.56|20873.51|20753.51|20870.56|20750.56|10
1634058170000|2021-10-12 17:02:50|20869.86|20749.86|20866.41|20746.41|20869.86|20749.86|20866.41|20746.41|10
1634058180000|2021-10-12 17:03:00|20866.17|20746.17|20863.35|20743.35|20866.17|20746.17|20862.5|20742.5|10
1634058190000|2021-10-12 17:03:10|20863.9|20743.9|20864.49|20744.49|20864.56|20744.56|20863.28|20743.28|10
1634058200000|2021-10-12 17:03:20|20864.95|20744.95|20860.36|20740.36|20864.95|20744.95|20860.36|20740.36|10
1634058210000|2021-10-12 17:03:30|20859.94|20739.94|20851.72|20731.72|20860.88|20740.88|20851.72|20731.72|10
1634058220000|2021-10-12 17:03:40|20851.53|20731.53|20847.87|20727.87|20851.53|20731.53|20846.46|20726.46|10
1634058230000|2021-10-12 17:03:50|20848.54|20728.54|20854.44|20734.44|20854.44|20734.44|20848.54|20728.54|10
1634058240000|2021-10-12 17:04:00|20855.14|20735.14|20860.78|20740.78|20860.98|20740.98|20855.14|20735.14|10
1634058250000|2021-10-12 17:04:10|20861.72|20741.72|20866.67|20746.67|20866.67|20746.67|20861.72|20741.72|10
1634058260000|2021-10-12 17:04:20|20867.04|20747.04|20868.33|20748.33|20868.57|20748.57|20867.04|20747.04|10
1634058270000|2021-10-12 17:04:30|20868.84|20748.84|20873.47|20753.47|20873.47|20753.47|20868.67|20748.67|10
1634058280000|2021-10-12 17:04:40|20874.15|20754.15|20876.49|20756.49|20876.94|20756.94|20873.22|20753.22|10
1634058290000|2021-10-12 17:04:50|20876.32|20756.32|20870.3|20750.3|20876.32|20756.32|20870.3|20750.3|10
1634058300000|2021-10-12 17:05:00|20870.06|20750.06|20870.52|20750.52|20870.52|20750.52|20868.94|20748.94|10
1634058310000|2021-10-12 17:05:10|20871.22|20751.22|20874.56|20754.56|20874.56|20754.56|20871.22|20751.22|10
1634058320000|2021-10-12 17:05:20|20875.36|20755.36|20878.87|20758.87|20878.87|20758.87|20875.36|20755.36|10
1634058330000|2021-10-12 17:05:30|20879.91|20759.91|20881.02|20761.02|20881.02|20761.02|20879.91|20759.91|10
1634058340000|2021-10-12 17:05:40|20880.48|20760.48|20875.78|20755.78|20880.48|20760.48|20875.78|20755.78|10
1634058350000|2021-10-12 17:05:50|20875.38|20755.38|20871.04|20751.04|20875.38|20755.38|20871.04|20751.04|10
1634058360000|2021-10-12 17:06:00|20870.11|20750.11|20863.81|20743.81|20870.11|20750.11|20863.81|20743.81|9
1634058370000|2021-10-12 17:06:10|20859.79|20739.79|20855.49|20735.49|20859.79|20739.79|20855.49|20735.49|10
1634058380000|2021-10-12 17:06:20|20855.48|20735.48|20851.9|20731.9|20855.48|20735.48|20851.9|20731.9|10
1634058390000|2021-10-12 17:06:30|20851|20731|20845.36|20725.36|20851|20731|20845.33|20725.33|10
1634058400000|2021-10-12 17:06:40|20845.61|20725.61|20841.33|20721.33|20845.61|20725.61|20841.33|20721.33|10
1634058410000|2021-10-12 17:06:50|20841.19|20721.19|20834.34|20714.34|20841.19|20721.19|20834.34|20714.34|10
1634058420000|2021-10-12 17:07:00|20834.64|20714.64|20833.76|20713.76|20834.98|20714.98|20833.7|20713.7|10
1634058430000|2021-10-12 17:07:10|20833.52|20713.52|20827.66|20707.66|20833.52|20713.52|20827.22|20707.22|10
1634058440000|2021-10-12 17:07:20|20827.31|20707.31|20824.67|20704.67|20827.31|20707.31|20824.46|20704.46|10
1634058450000|2021-10-12 17:07:30|20823.65|20703.65|20827.45|20707.45|20827.45|20707.45|20823.12|20703.12|10
1634058460000|2021-10-12 17:07:40|20826.9|20706.9|20822.31|20702.31|20826.9|20706.9|20822.31|20702.31|10
1634058470000|2021-10-12 17:07:50|20822.34|20702.34|20818|20698|20822.74|20702.74|20818|20698|10
1634058480000|2021-10-12 17:08:00|20818.48|20698.48|20820.73|20700.73|20820.73|20700.73|20818.48|20698.48|10
1634058490000|2021-10-12 17:08:10|20821.02|20701.02|20821.73|20701.73|20822.39|20702.39|20821.02|20701.02|10
1634058500000|2021-10-12 17:08:20|20821.48|20701.48|20817.87|20697.87|20821.48|20701.48|20817.85|20697.85|9
1634058510000|2021-10-12 17:08:30|20817.1|20697.1|20807.65|20687.65|20817.1|20697.1|20807.65|20687.65|10
1634058520000|2021-10-12 17:08:40|20807.59|20687.59|20796.63|20676.63|20807.59|20687.59|20795.79|20675.79|10
1634058530000|2021-10-12 17:08:50|20796.97|20676.97|20790.13|20670.13|20796.97|20676.97|20790.07|20670.07|10
1634058540000|2021-10-12 17:09:00|20789.86|20669.86|20785.9|20665.9|20789.86|20669.86|20785.78|20665.78|10
1634058550000|2021-10-12 17:09:10|20786.36|20666.36|20779.23|20659.23|20786.46|20666.46|20779.23|20659.23|10
1634058560000|2021-10-12 17:09:20|20777.36|20657.36|20768.85|20648.85|20777.54|20657.54|20768.85|20648.85|10
1634058570000|2021-10-12 17:09:30|20766.63|20646.63|20763.32|20643.32|20767.22|20647.22|20761.65|20641.65|10
1634058580000|2021-10-12 17:09:40|20762.82|20642.82|20767.6|20647.6|20768.86|20648.86|20762.82|20642.82|10
1634058590000|2021-10-12 17:09:50|20768.04|20648.04|20772.31|20652.31|20773.96|20653.96|20768.04|20648.04|10
1634058600000|2021-10-12 17:10:00|20771.91|20651.91|20781.87|20661.87|20781.87|20661.87|20771.91|20651.91|10
1634058610000|2021-10-12 17:10:10|20782.6|20662.6|20794.61|20674.61|20794.61|20674.61|20782.6|20662.6|10
1634058620000|2021-10-12 17:10:20|20795.69|20675.69|20797.39|20677.39|20797.39|20677.39|20795.69|20675.69|9
1634058630000|2021-10-12 17:10:30|20797.84|20677.84|20803.82|20683.82|20803.82|20683.82|20797.84|20677.84|10
1634058640000|2021-10-12 17:10:40|20806.45|20686.45|20807.05|20687.05|20807.38|20687.38|20804.83|20684.83|10
1634058650000|2021-10-12 17:10:50|20806.97|20686.97|20810|20690|20810|20690|20806.97|20686.97|10
1634058660000|2021-10-12 17:11:00|20810.01|20690.01|20813.46|20693.46|20813.46|20693.46|20810.01|20690.01|10
1634058670000|2021-10-12 17:11:10|20813.58|20693.58|20815.07|20695.07|20815.29|20695.29|20813.53|20693.53|10
1634058680000|2021-10-12 17:11:20|20814.66|20694.66|20816.67|20696.67|20816.67|20696.67|20814.45|20694.45|10
1634058690000|2021-10-12 17:11:30|20817.13|20697.13|20821.42|20701.42|20822.3|20702.3|20817.13|20697.13|10
1634058700000|2021-10-12 17:11:40|20822.44|20702.44|20821.99|20701.99|20822.6|20702.6|20820.6|20700.6|10
1634058710000|2021-10-12 17:11:50|20820.86|20700.86|20817.92|20697.92|20820.86|20700.86|20817.92|20697.92|10
1634058720000|2021-10-12 17:12:00|20818.09|20698.09|20817.29|20697.29|20818.09|20698.09|20816.08|20696.08|10
1634058730000|2021-10-12 17:12:10|20816.6|20696.6|20821.41|20701.41|20821.41|20701.41|20816.6|20696.6|10
1634058740000|2021-10-12 17:12:20|20821.31|20701.31|20816.43|20696.43|20821.31|20701.31|20816.43|20696.43|10
1634058750000|2021-10-12 17:12:30|20816.3|20696.3|20807.14|20687.14|20816.3|20696.3|20807.14|20687.14|10
1634058760000|2021-10-12 17:12:40|20806.54|20686.54|20803.31|20683.31|20806.54|20686.54|20801.61|20681.61|10
1634058770000|2021-10-12 17:12:50|20803.43|20683.43|20802.1|20682.1|20803.43|20683.43|20802.1|20682.1|10
1634058780000|2021-10-12 17:13:00|20801.38|20681.38|20803.92|20683.92|20803.92|20683.92|20801.38|20681.38|10
1634058790000|2021-10-12 17:13:10|20803.71|20683.71|20801.85|20681.85|20804.78|20684.78|20801.85|20681.85|10
1634058800000|2021-10-12 17:13:20|20800.75|20680.75|20801.32|20681.32|20801.85|20681.85|20800.62|20680.62|10
1634058810000|2021-10-12 17:13:30|20800.73|20680.73|20799.91|20679.91|20801.11|20681.11|20799.91|20679.91|10
1634058820000|2021-10-12 17:13:40|20800.11|20680.11|20802.09|20682.09|20802.09|20682.09|20799.28|20679.28|9
1634058830000|2021-10-12 17:13:50|20802.78|20682.78|20804.09|20684.09|20804.29|20684.29|20801.36|20681.36|10
1634058840000|2021-10-12 17:14:00|20804.49|20684.49|20805.11|20685.11|20805.11|20685.11|20803.73|20683.73|10
1634058850000|2021-10-12 17:14:10|20804.36|20684.36|20802.83|20682.83|20804.36|20684.36|20802.42|20682.42|9
1634058860000|2021-10-12 17:14:20|20801.71|20681.71|20801.98|20681.98|20802.72|20682.72|20801.71|20681.71|10
1634058870000|2021-10-12 17:14:30|20802.31|20682.31|20804.7|20684.7|20804.7|20684.7|20802.31|20682.31|9
1634058880000|2021-10-12 17:14:40|20804.74|20684.74|20800.85|20680.85|20804.74|20684.74|20800.85|20680.85|9
1634058890000|2021-10-12 17:14:50|20799.83|20679.83|20796.99|20676.99|20799.83|20679.83|20796.99|20676.99|9
1634058900000|2021-10-12 17:15:00|20797.43|20677.43|20794.39|20674.39|20797.73|20677.73|20794.39|20674.39|10
1634058910000|2021-10-12 17:15:10|20794.8|20674.8|20800.64|20680.64|20800.64|20680.64|20794.8|20674.8|10
1634058920000|2021-10-12 17:15:20|20800.7|20680.7|20804.43|20684.43|20804.43|20684.43|20800.21|20680.21|10
1634058930000|2021-10-12 17:15:30|20803.98|20683.98|20811.51|20691.51|20811.67|20691.67|20803.98|20683.98|10
1634058940000|2021-10-12 17:15:40|20811.45|20691.45|20815.38|20695.38|20816.03|20696.03|20811.45|20691.45|10
1634058950000|2021-10-12 17:15:50|20814.46|20694.46|20814.7|20694.7|20815.42|20695.42|20814.46|20694.46|10
1634058960000|2021-10-12 17:16:00|20814.39|20694.39|20811.35|20691.35|20814.67|20694.67|20811.33|20691.33|10
1634058970000|2021-10-12 17:16:10|20811.03|20691.03|20812.86|20692.86|20812.86|20692.86|20810.97|20690.97|10
1634058980000|2021-10-12 17:16:20|20813.37|20693.37|20814.48|20694.48|20814.48|20694.48|20813.15|20693.15|9
1634058990000|2021-10-12 17:16:30|20815.06|20695.06|20816.57|20696.57|20817.38|20697.38|20814.5|20694.5|10
1634059000000|2021-10-12 17:16:40|20817.37|20697.37|20820.79|20700.79|20820.92|20700.92|20817.37|20697.37|10
1634059010000|2021-10-12 17:16:50|20821.18|20701.18|20822.09|20702.09|20822.99|20702.99|20820.87|20700.87|10
1634059020000|2021-10-12 17:17:00|20822.17|20702.17|20821.54|20701.54|20822.58|20702.58|20821.54|20701.54|9
1634059030000|2021-10-12 17:17:10|20821.69|20701.69|20820.49|20700.49|20822.55|20702.55|20820.49|20700.49|9
1634059040000|2021-10-12 17:17:20|20821.02|20701.02|20821.18|20701.18|20821.61|20701.61|20820.73|20700.73|10
1634059050000|2021-10-12 17:17:30|20820.8|20700.8|20814.88|20694.88|20820.82|20700.82|20814.88|20694.88|10
1634059060000|2021-10-12 17:17:40|20814.73|20694.73|20810.4|20690.4|20814.73|20694.73|20810.4|20690.4|9
1634059070000|2021-10-12 17:17:50|20810.19|20690.19|20809.52|20689.52|20811.38|20691.38|20809.52|20689.52|8
1634059080000|2021-10-12 17:18:00|20810.04|20690.04|20805.93|20685.93|20810.04|20690.04|20805.93|20685.93|10
1634059090000|2021-10-12 17:18:10|20805.78|20685.78|20805.17|20685.17|20806.29|20686.29|20804.63|20684.63|10
1634059100000|2021-10-12 17:18:20|20803.83|20683.83|20803.38|20683.38|20803.99|20683.99|20803.38|20683.38|9
1634059110000|2021-10-12 17:18:30|20802.21|20682.21|20805.53|20685.53|20805.53|20685.53|20802.08|20682.08|9
1634059120000|2021-10-12 17:18:40|20806.2|20686.2|20808.72|20688.72|20808.72|20688.72|20804.78|20684.78|10
1634059130000|2021-10-12 17:18:50|20809.47|20689.47|20816.43|20696.43|20816.43|20696.43|20809.47|20689.47|10
1634059140000|2021-10-12 17:19:00|20817.05|20697.05|20826.35|20706.35|20826.35|20706.35|20817.05|20697.05|10
1634059150000|2021-10-12 17:19:10|20825.81|20705.81|20825.2|20705.2|20825.81|20705.81|20824.47|20704.47|10
1634059160000|2021-10-12 17:19:20|20824.87|20704.87|20827.48|20707.48|20827.48|20707.48|20824.87|20704.87|10
1634059170000|2021-10-12 17:19:30|20827.83|20707.83|20839.48|20719.48|20839.48|20719.48|20827.83|20707.83|10
1634059180000|2021-10-12 17:19:40|20839.57|20719.57|20843.88|20723.88|20843.88|20723.88|20839.57|20719.57|10
1634059190000|2021-10-12 17:19:50|20844.53|20724.53|20838.72|20718.72|20844.53|20724.53|20838.49|20718.49|10
1634059200000|2021-10-12 17:20:00|20839.51|20719.51|20838.68|20718.68|20839.51|20719.51|20837.94|20717.94|10
1634059210000|2021-10-12 17:20:10|20840.26|20720.26|20843.84|20723.84|20843.84|20723.84|20839.58|20719.58|10
1634059220000|2021-10-12 17:20:20|20844.88|20724.88|20851.08|20731.08|20851.08|20731.08|20844.88|20724.88|10
1634059230000|2021-10-12 17:20:30|20851.05|20731.05|20849.97|20729.97|20851.05|20731.05|20848.89|20728.89|10
1634059240000|2021-10-12 17:20:40|20849.96|20729.96|20852.68|20732.68|20852.82|20732.82|20849.94|20729.94|10
1634059250000|2021-10-12 17:20:50|20852.54|20732.54|20856.37|20736.37|20856.37|20736.37|20852.19|20732.19|10
1634059260000|2021-10-12 17:21:00|20856.32|20736.32|20856.16|20736.16|20857.23|20737.23|20855.02|20735.02|10
1634059270000|2021-10-12 17:21:10|20856.73|20736.73|20857.54|20737.54|20857.54|20737.54|20855.23|20735.23|10
1634059280000|2021-10-12 17:21:20|20856.29|20736.29|20853.5|20733.5|20856.29|20736.29|20853.5|20733.5|9
1634059290000|2021-10-12 17:21:30|20853.69|20733.69|20849.82|20729.82|20853.69|20733.69|20849.82|20729.82|10
1634059300000|2021-10-12 17:21:40|20849.65|20729.65|20848.66|20728.66|20849.89|20729.89|20848.2|20728.2|10
1634059310000|2021-10-12 17:21:50|20848.71|20728.71|20846.53|20726.53|20848.71|20728.71|20846.53|20726.53|9
1634059320000|2021-10-12 17:22:00|20846.04|20726.04|20846.52|20726.52|20846.52|20726.52|20845.75|20725.75|10
1634059330000|2021-10-12 17:22:10|20846.45|20726.45|20846.45|20726.45|20846.72|20726.72|20845.88|20725.88|9
1634059340000|2021-10-12 17:22:20|20846.63|20726.63|20851.94|20731.94|20852.01|20732.01|20846.63|20726.63|10
1634059350000|2021-10-12 17:22:30|20851.58|20731.58|20845.89|20725.89|20851.58|20731.58|20845.89|20725.89|9
1634059360000|2021-10-12 17:22:40|20845.51|20725.51|20841.65|20721.65|20845.51|20725.51|20841.65|20721.65|10
1634059370000|2021-10-12 17:22:50|20840.95|20720.95|20834.39|20714.39|20840.95|20720.95|20834.39|20714.39|10
1634059380000|2021-10-12 17:23:00|20833.5|20713.5|20833.55|20713.55|20833.55|20713.55|20831.87|20711.87|10
1634059390000|2021-10-12 17:23:10|20833.48|20713.48|20827.91|20707.91|20834.56|20714.56|20827.91|20707.91|10
1634059400000|2021-10-12 17:23:20|20827.26|20707.26|20824.5|20704.5|20827.53|20707.53|20824.5|20704.5|9
1634059410000|2021-10-12 17:23:30|20823.52|20703.52|20822.71|20702.71|20824.21|20704.21|20822.71|20702.71|10
1634059420000|2021-10-12 17:23:40|20822.59|20702.59|20824.46|20704.46|20824.46|20704.46|20822.06|20702.06|10
1634059430000|2021-10-12 17:23:50|20824.39|20704.39|20818.25|20698.25|20824.39|20704.39|20818.25|20698.25|9
1634059440000|2021-10-12 17:24:00|20817.6|20697.6|20815.11|20695.11|20817.63|20697.63|20815.11|20695.11|10
1634059450000|2021-10-12 17:24:10|20815.01|20695.01|20813.42|20693.42|20815.68|20695.68|20812.51|20692.51|10
1634059460000|2021-10-12 17:24:20|20813.55|20693.55|20815.22|20695.22|20815.22|20695.22|20812.82|20692.82|10
1634059470000|2021-10-12 17:24:30|20815.52|20695.52|20815.62|20695.62|20816.4|20696.4|20814.54|20694.54|10
1634059480000|2021-10-12 17:24:40|20815.6|20695.6|20815.07|20695.07|20815.6|20695.6|20813.16|20693.16|10
1634059490000|2021-10-12 17:24:50|20816.68|20696.68|20815.84|20695.84|20817.36|20697.36|20815.84|20695.84|9
1634059500000|2021-10-12 17:25:00|20815.71|20695.71|20812.81|20692.81|20815.71|20695.71|20812.66|20692.66|10
1634059510000|2021-10-12 17:25:10|20812.79|20692.79|20808.92|20688.92|20812.79|20692.79|20808.92|20688.92|10
1634059520000|2021-10-12 17:25:20|20808.7|20688.7|20804.31|20684.31|20808.7|20688.7|20803.2|20683.2|10
1634059530000|2021-10-12 17:25:30|20803.67|20683.67|20801.32|20681.32|20803.67|20683.67|20801.32|20681.32|9
1634059540000|2021-10-12 17:25:40|20801.38|20681.38|20801.47|20681.47|20802.73|20682.73|20800.98|20680.98|10
1634059550000|2021-10-12 17:25:50|20801.68|20681.68|20802.96|20682.96|20802.96|20682.96|20801.68|20681.68|10
1634059560000|2021-10-12 17:26:00|20802.95|20682.95|20803.22|20683.22|20803.66|20683.66|20802.7|20682.7|9
1634059570000|2021-10-12 17:26:10|20803.72|20683.72|20796.98|20676.98|20803.72|20683.72|20796.98|20676.98|10
1634059580000|2021-10-12 17:26:20|20796.84|20676.84|20795.36|20675.36|20796.84|20676.84|20795.36|20675.36|10
1634059590000|2021-10-12 17:26:30|20794.95|20674.95|20794.97|20674.97|20796.17|20676.17|20794.77|20674.77|10
1634059600000|2021-10-12 17:26:40|20796.02|20676.02|20793.42|20673.42|20796.31|20676.31|20793.42|20673.42|10
1634059610000|2021-10-12 17:26:50|20793.62|20673.62|20791.39|20671.39|20793.89|20673.89|20791.39|20671.39|10
1634059620000|2021-10-12 17:27:00|20789.88|20669.88|20793.34|20673.34|20793.99|20673.99|20789.88|20669.88|10
1634059630000|2021-10-12 17:27:10|20793.48|20673.48|20795.2|20675.2|20795.59|20675.59|20793.28|20673.28|9
1634059640000|2021-10-12 17:27:20|20795.94|20675.94|20798.04|20678.04|20798.37|20678.37|20795.94|20675.94|10
1634059650000|2021-10-12 17:27:30|20799.7|20679.7|20808.08|20688.08|20808.08|20688.08|20799.7|20679.7|10
1634059660000|2021-10-12 17:27:40|20808.31|20688.31|20808.35|20688.35|20809.24|20689.24|20808.31|20688.31|10
1634059670000|2021-10-12 17:27:50|20808.46|20688.46|20812.79|20692.79|20812.79|20692.79|20808.43|20688.43|10
1634059680000|2021-10-12 17:28:00|20812.89|20692.89|20815.17|20695.17|20815.17|20695.17|20812.61|20692.61|10
1634059690000|2021-10-12 17:28:10|20815.22|20695.22|20811.43|20691.43|20815.22|20695.22|20811.42|20691.42|10
1634059700000|2021-10-12 17:28:20|20809.79|20689.79|20802.8|20682.8|20809.79|20689.79|20802.8|20682.8|10
1634059710000|2021-10-12 17:28:30|20800.61|20680.61|20796.09|20676.09|20800.61|20680.61|20796.09|20676.09|9
1634059720000|2021-10-12 17:28:40|20795.99|20675.99|20794.86|20674.86|20796.64|20676.64|20794.47|20674.47|10
1634059730000|2021-10-12 17:28:50|20794.68|20674.68|20795.42|20675.42|20795.42|20675.42|20794.31|20674.31|9
1634059740000|2021-10-12 17:29:00|20795.44|20675.44|20794.98|20674.98|20795.52|20675.52|20794.98|20674.98|10
1634059750000|2021-10-12 17:29:10|20794.96|20674.96|20793.12|20673.12|20795.01|20675.01|20793.12|20673.12|10
1634059760000|2021-10-12 17:29:20|20791.42|20671.42|20787.98|20667.98|20791.42|20671.42|20787.73|20667.73|10
1634059770000|2021-10-12 17:29:30|20788.34|20668.34|20787.6|20667.6|20788.98|20668.98|20787.6|20667.6|10
1634059780000|2021-10-12 17:29:40|20788.08|20668.08|20781.55|20661.55|20788.08|20668.08|20781.55|20661.55|10
1634059790000|2021-10-12 17:29:50|20781.18|20661.18|20774.14|20654.14|20781.18|20661.18|20774.14|20654.14|10
1634059800000|2021-10-12 17:30:00|20771.05|20651.05|20765.49|20645.49|20771.05|20651.05|20764.72|20644.72|10
1634059810000|2021-10-12 17:30:10|20765.25|20645.25|20764.37|20644.37|20765.25|20645.25|20762.07|20642.07|10
1634059820000|2021-10-12 17:30:20|20764.81|20644.81|20766.94|20646.94|20766.94|20646.94|20764.41|20644.41|10
1634059830000|2021-10-12 17:30:30|20767.29|20647.29|20766.21|20646.21|20767.7|20647.7|20765.89|20645.89|10
1634059840000|2021-10-12 17:30:40|20766.84|20646.84|20764.6|20644.6|20767.71|20647.71|20764.6|20644.6|10
1634059850000|2021-10-12 17:30:50|20764.01|20644.01|20754.7|20634.7|20764.01|20644.01|20754.7|20634.7|10
1634059860000|2021-10-12 17:31:00|20754.48|20634.48|20750.62|20630.62|20754.96|20634.96|20750.57|20630.57|10
1634059870000|2021-10-12 17:31:10|20749.6|20629.6|20745.12|20625.12|20750.08|20630.08|20744.62|20624.62|10
1634059880000|2021-10-12 17:31:20|20744.7|20624.7|20746.28|20626.28|20748.67|20628.67|20744.7|20624.7|10
1634059890000|2021-10-12 17:31:30|20745.38|20625.38|20748.71|20628.71|20749.64|20629.64|20745.38|20625.38|10
1634059900000|2021-10-12 17:31:40|20746.82|20626.82|20734.39|20614.39|20746.82|20626.82|20734.39|20614.39|10
1634059910000|2021-10-12 17:31:50|20735.68|20615.68|20735.96|20615.96|20735.96|20615.96|20732.91|20612.91|10
1634059920000|2021-10-12 17:32:00|20735.15|20615.15|20734.73|20614.73|20735.92|20615.92|20732.86|20612.86|10
1634059930000|2021-10-12 17:32:10|20734.76|20614.76|20747.96|20627.96|20747.96|20627.96|20734.76|20614.76|10
1634059940000|2021-10-12 17:32:20|20756.17|20636.17|20763.17|20643.17|20766.79|20646.79|20756.17|20636.17|10
1634059950000|2021-10-12 17:32:30|20765.45|20645.45|20760.95|20640.95|20769|20649|20760.95|20640.95|10
1634059960000|2021-10-12 17:32:40|20758.78|20638.78|20763.91|20643.91|20763.91|20643.91|20758.78|20638.78|10
1634059970000|2021-10-12 17:32:50|20765.36|20645.36|20773.67|20653.67|20773.67|20653.67|20765.36|20645.36|10
1634059980000|2021-10-12 17:33:00|20776.83|20656.83|20778.88|20658.88|20780.17|20660.17|20776.34|20656.34|10
1634059990000|2021-10-12 17:33:10|20778.44|20658.44|20782.22|20662.22|20782.66|20662.66|20778.44|20658.44|10
1634060000000|2021-10-12 17:33:20|20781.69|20661.69|20782.41|20662.41|20782.83|20662.83|20781.01|20661.01|10
1634060010000|2021-10-12 17:33:30|20783.07|20663.07|20777.32|20657.32|20783.36|20663.36|20777.32|20657.32|10
1634060020000|2021-10-12 17:33:40|20776.49|20656.49|20768.09|20648.09|20776.49|20656.49|20768.09|20648.09|10
1634060030000|2021-10-12 17:33:50|20765.02|20645.02|20764.52|20644.52|20765.02|20645.02|20763.55|20643.55|10
1634060040000|2021-10-12 17:34:00|20765.6|20645.6|20769.31|20649.31|20769.38|20649.38|20764.81|20644.81|10
1634060050000|2021-10-12 17:34:10|20768.76|20648.76|20775.44|20655.44|20775.44|20655.44|20768.76|20648.76|10
1634060060000|2021-10-12 17:34:20|20775.56|20655.56|20781.62|20661.62|20781.62|20661.62|20775.09|20655.09|10
1634060070000|2021-10-12 17:34:30|20783.86|20663.86|20786.89|20666.89|20787.12|20667.12|20783.86|20663.86|10
1634060080000|2021-10-12 17:34:40|20787.92|20667.92|20788.85|20668.85|20788.85|20668.85|20786.14|20666.14|10
1634060090000|2021-10-12 17:34:50|20788.82|20668.82|20792.06|20672.06|20792.06|20672.06|20788.82|20668.82|10
1634060100000|2021-10-12 17:35:00|20792.6|20672.6|20795.17|20675.17|20795.32|20675.32|20792.55|20672.55|10
1634060110000|2021-10-12 17:35:10|20795.19|20675.19|20792.99|20672.99|20796.45|20676.45|20792.99|20672.99|10
1634060120000|2021-10-12 17:35:20|20793.35|20673.35|20793.91|20673.91|20794.48|20674.48|20793.21|20673.21|10
1634060130000|2021-10-12 17:35:30|20793.69|20673.69|20789.33|20669.33|20793.69|20673.69|20789.33|20669.33|10
1634060140000|2021-10-12 17:35:40|20789.62|20669.62|20786.16|20666.16|20789.62|20669.62|20785.75|20665.75|10
1634060150000|2021-10-12 17:35:50|20785.83|20665.83|20781.34|20661.34|20785.83|20665.83|20780.18|20660.18|10
1634060160000|2021-10-12 17:36:00|20781.99|20661.99|20777.33|20657.33|20782.03|20662.03|20777.21|20657.21|10
1634060170000|2021-10-12 17:36:10|20776.83|20656.83|20773.7|20653.7|20776.86|20656.86|20773.7|20653.7|10
1634060180000|2021-10-12 17:36:20|20771.89|20651.89|20766.11|20646.11|20771.89|20651.89|20766.11|20646.11|10
1634060190000|2021-10-12 17:36:30|20765.57|20645.57|20761.07|20641.07|20766.24|20646.24|20760.74|20640.74|10
1634060200000|2021-10-12 17:36:40|20760.36|20640.36|20762|20642|20762|20642|20760.32|20640.32|10
1634060210000|2021-10-12 17:36:50|20763.1|20643.1|20764.04|20644.04|20764.12|20644.12|20763.1|20643.1|9
1634060220000|2021-10-12 17:37:00|20764.13|20644.13|20766.51|20646.51|20766.87|20646.87|20763.91|20643.91|9
1634060230000|2021-10-12 17:37:10|20766.61|20646.61|20769.41|20649.41|20769.63|20649.63|20766.39|20646.39|10
1634060240000|2021-10-12 17:37:20|20769|20649|20769.17|20649.17|20770.01|20650.01|20768.82|20648.82|10
1634060250000|2021-10-12 17:37:30|20769.55|20649.55|20766.92|20646.92|20769.55|20649.55|20766.82|20646.82|10
1634060260000|2021-10-12 17:37:40|20766.41|20646.41|20766.29|20646.29|20766.87|20646.87|20765.19|20645.19|10
1634060270000|2021-10-12 17:37:50|20766.39|20646.39|20760.82|20640.82|20766.39|20646.39|20760.82|20640.82|10
1634060280000|2021-10-12 17:38:00|20761.03|20641.03|20755.96|20635.96|20761.03|20641.03|20755.68|20635.68|10
1634060290000|2021-10-12 17:38:10|20756.13|20636.13|20758.06|20638.06|20758.15|20638.15|20756.01|20636.01|10
1634060300000|2021-10-12 17:38:20|20758.09|20638.09|20761.82|20641.82|20762.18|20642.18|20758.09|20638.09|10
1634060310000|2021-10-12 17:38:30|20762.46|20642.46|20762.81|20642.81|20762.83|20642.83|20761.88|20641.88|10
1634060320000|2021-10-12 17:38:40|20762.59|20642.59|20765.79|20645.79|20765.79|20645.79|20762.57|20642.57|10
1634060330000|2021-10-12 17:38:50|20766.26|20646.26|20770.91|20650.91|20770.91|20650.91|20766.26|20646.26|10
1634060340000|2021-10-12 17:39:00|20771.54|20651.54|20765.86|20645.86|20771.73|20651.73|20765.86|20645.86|10
1634060350000|2021-10-12 17:39:10|20766.25|20646.25|20764.01|20644.01|20766.25|20646.25|20763.79|20643.79|10
1634060360000|2021-10-12 17:39:20|20764.76|20644.76|20770.79|20650.79|20770.79|20650.79|20764.76|20644.76|10
1634060370000|2021-10-12 17:39:30|20771.62|20651.62|20777.48|20657.48|20777.48|20657.48|20771.62|20651.62|10
1634060380000|2021-10-12 17:39:40|20778.67|20658.67|20785.36|20665.36|20785.43|20665.43|20778.67|20658.67|9
1634060390000|2021-10-12 17:39:50|20787.31|20667.31|20789.64|20669.64|20789.69|20669.69|20787.31|20667.31|10
1634060400000|2021-10-12 17:40:00|20789.88|20669.88|20794.23|20674.23|20794.23|20674.23|20789.88|20669.88|10
1634060410000|2021-10-12 17:40:10|20794.05|20674.05|20798.82|20678.82|20798.82|20678.82|20794.05|20674.05|10
1634060420000|2021-10-12 17:40:20|20798.86|20678.86|20799.01|20679.01|20799.85|20679.85|20798.71|20678.71|10
1634060430000|2021-10-12 17:40:30|20799.02|20679.02|20804.62|20684.62|20804.62|20684.62|20798.85|20678.85|10
1634060440000|2021-10-12 17:40:40|20805.29|20685.29|20807.94|20687.94|20807.94|20687.94|20805.29|20685.29|10
1634060450000|2021-10-12 17:40:50|20808.06|20688.06|20805.98|20685.98|20808.17|20688.17|20805.92|20685.92|10
1634060460000|2021-10-12 17:41:00|20805.46|20685.46|20807.29|20687.29|20807.29|20687.29|20805.46|20685.46|10
1634060470000|2021-10-12 17:41:10|20807.27|20687.27|20807.63|20687.63|20809.17|20689.17|20807.26|20687.26|10
1634060480000|2021-10-12 17:41:20|20807.83|20687.83|20814.63|20694.63|20814.88|20694.88|20807.83|20687.83|10
1634060490000|2021-10-12 17:41:30|20814.01|20694.01|20809.73|20689.73|20814.01|20694.01|20809.73|20689.73|10
1634060500000|2021-10-12 17:41:40|20809.15|20689.15|20802.73|20682.73|20809.15|20689.15|20802.73|20682.73|10
1634060510000|2021-10-12 17:41:50|20802.8|20682.8|20801.44|20681.44|20802.91|20682.91|20800.81|20680.81|10
1634060520000|2021-10-12 17:42:00|20801.87|20681.87|20805.33|20685.33|20805.37|20685.37|20801.31|20681.31|10
1634060530000|2021-10-12 17:42:10|20805.93|20685.93|20809.9|20689.9|20810.53|20690.53|20805.78|20685.78|10
1634060540000|2021-10-12 17:42:20|20810.09|20690.09|20810.39|20690.39|20810.39|20690.39|20808.19|20688.19|9
1634060550000|2021-10-12 17:42:30|20810.74|20690.74|20814.8|20694.8|20814.8|20694.8|20810.74|20690.74|10
1634060560000|2021-10-12 17:42:40|20815.56|20695.56|20813.84|20693.84|20816.74|20696.74|20813.13|20693.13|10
1634060570000|2021-10-12 17:42:50|20814.2|20694.2|20814.6|20694.6|20815.26|20695.26|20813.71|20693.71|10
1634060580000|2021-10-12 17:43:00|20814.57|20694.57|20817.67|20697.67|20817.67|20697.67|20814.57|20694.57|10
1634060590000|2021-10-12 17:43:10|20818.63|20698.63|20818.48|20698.48|20819.11|20699.11|20818.12|20698.12|10
1634060600000|2021-10-12 17:43:20|20817.98|20697.98|20811.06|20691.06|20818.41|20698.41|20811.03|20691.03|10
1634060610000|2021-10-12 17:43:30|20811.01|20691.01|20807.25|20687.25|20811.01|20691.01|20806.72|20686.72|10
1634060620000|2021-10-12 17:43:40|20807.96|20687.96|20806.98|20686.98|20808.16|20688.16|20806.65|20686.65|10
1634060630000|2021-10-12 17:43:50|20807.81|20687.81|20811.84|20691.84|20812.18|20692.18|20807.81|20687.81|10
1634060640000|2021-10-12 17:44:00|20811.98|20691.98|20814.67|20694.67|20815.02|20695.02|20811.28|20691.28|10
1634060650000|2021-10-12 17:44:10|20814.48|20694.48|20815.84|20695.84|20815.84|20695.84|20812.95|20692.95|10
1634060660000|2021-10-12 17:44:20|20816.21|20696.21|20818.41|20698.41|20818.41|20698.41|20815.99|20695.99|10
1634060670000|2021-10-12 17:44:30|20818.25|20698.25|20821.29|20701.29|20821.64|20701.64|20818.25|20698.25|10
1634060680000|2021-10-12 17:44:40|20821.3|20701.3|20820.01|20700.01|20821.57|20701.57|20819.63|20699.63|10
1634060690000|2021-10-12 17:44:50|20819.03|20699.03|20815.73|20695.73|20819.03|20699.03|20815.54|20695.54|10
1634060700000|2021-10-12 17:45:00|20815.66|20695.66|20813.33|20693.33|20815.66|20695.66|20813.09|20693.09|10
1634060710000|2021-10-12 17:45:10|20812.98|20692.98|20815.17|20695.17|20815.17|20695.17|20812.88|20692.88|10
1634060720000|2021-10-12 17:45:20|20814.84|20694.84|20819.38|20699.38|20819.5|20699.5|20814.84|20694.84|10
1634060730000|2021-10-12 17:45:30|20820.43|20700.43|20823.72|20703.72|20823.88|20703.88|20820.43|20700.43|10
1634060740000|2021-10-12 17:45:40|20823.5|20703.5|20828.9|20708.9|20828.9|20708.9|20823.5|20703.5|10
1634060750000|2021-10-12 17:45:50|20828.79|20708.79|20827.87|20707.87|20830.8|20710.8|20827.87|20707.87|9
1634060760000|2021-10-12 17:46:00|20830.28|20710.28|20833.3|20713.3|20833.3|20713.3|20830.28|20710.28|10
1634060770000|2021-10-12 17:46:10|20833.84|20713.84|20839.58|20719.58|20839.68|20719.68|20833|20713|10
1634060780000|2021-10-12 17:46:20|20840.98|20720.98|20839.28|20719.28|20842.59|20722.59|20838.46|20718.46|10
1634060790000|2021-10-12 17:46:30|20838.3|20718.3|20838.55|20718.55|20839.07|20719.07|20837.96|20717.96|9
1634060800000|2021-10-12 17:46:40|20838.69|20718.69|20837.56|20717.56|20838.69|20718.69|20837.16|20717.16|10
1634060810000|2021-10-12 17:46:50|20837.28|20717.28|20832.75|20712.75|20837.28|20717.28|20832.75|20712.75|10
1634060820000|2021-10-12 17:47:00|20832.51|20712.51|20833.27|20713.27|20834|20714|20831.92|20711.92|9
1634060830000|2021-10-12 17:47:10|20832.58|20712.58|20831.19|20711.19|20833.24|20713.24|20831.19|20711.19|10
1634060840000|2021-10-12 17:47:20|20831.01|20711.01|20830.77|20710.77|20832.06|20712.06|20830.77|20710.77|9
1634060850000|2021-10-12 17:47:30|20830.81|20710.81|20829.19|20709.19|20831.24|20711.24|20829.19|20709.19|10
1634060860000|2021-10-12 17:47:40|20828.83|20708.83|20827.46|20707.46|20828.83|20708.83|20827.46|20707.46|10
1634060870000|2021-10-12 17:47:50|20827.01|20707.01|20826.49|20706.49|20828.25|20708.25|20826.13|20706.13|10
1634060880000|2021-10-12 17:48:00|20826.85|20706.85|20825.16|20705.16|20826.85|20706.85|20825.16|20705.16|9
1634060890000|2021-10-12 17:48:10|20825.86|20705.86|20818.12|20698.12|20825.86|20705.86|20818.12|20698.12|10
1634060900000|2021-10-12 17:48:20|20817.79|20697.79|20812.37|20692.37|20817.79|20697.79|20812.37|20692.37|10
1634060910000|2021-10-12 17:48:30|20811.53|20691.53|20808.72|20688.72|20811.53|20691.53|20808.72|20688.72|9
1634060920000|2021-10-12 17:48:40|20808.49|20688.49|20805.35|20685.35|20808.58|20688.58|20805.16|20685.16|10
1634060930000|2021-10-12 17:48:50|20805.3|20685.3|20800.33|20680.33|20805.3|20685.3|20799.87|20679.87|10
1634060940000|2021-10-12 17:49:00|20799.99|20679.99|20802.29|20682.29|20802.9|20682.9|20799.99|20679.99|10
1634060950000|2021-10-12 17:49:10|20802.21|20682.21|20800.65|20680.65|20802.53|20682.53|20800.41|20680.41|10
1634060960000|2021-10-12 17:49:20|20800.07|20680.07|20798.96|20678.96|20800.07|20680.07|20798.96|20678.96|10
1634060970000|2021-10-12 17:49:30|20799.28|20679.28|20800.69|20680.69|20801.18|20681.18|20799.28|20679.28|10
1634060980000|2021-10-12 17:49:40|20798.56|20678.56|20797.66|20677.66|20798.56|20678.56|20796.74|20676.74|10
1634060990000|2021-10-12 17:49:50|20797.24|20677.24|20796.19|20676.19|20797.24|20677.24|20795.66|20675.66|9
1634061000000|2021-10-12 17:50:00|20796.23|20676.23|20796.74|20676.74|20796.74|20676.74|20795.4|20675.4|10
1634061010000|2021-10-12 17:50:10|20796.15|20676.15|20797.01|20677.01|20797.01|20677.01|20795.39|20675.39|10
1634061020000|2021-10-12 17:50:20|20797.13|20677.13|20797.26|20677.26|20797.96|20677.96|20797|20677|8
1634061030000|2021-10-12 17:50:30|20797.31|20677.31|20796.02|20676.02|20797.31|20677.31|20795.6|20675.6|10
1634061040000|2021-10-12 17:50:40|20796.22|20676.22|20798.01|20678.01|20798.01|20678.01|20796.22|20676.22|10
1634061050000|2021-10-12 17:50:50|20797.96|20677.96|20792.99|20672.99|20798.56|20678.56|20792.99|20672.99|10
1634061060000|2021-10-12 17:51:00|20792.19|20672.19|20799.96|20679.96|20799.96|20679.96|20792.19|20672.19|10
1634061070000|2021-10-12 17:51:10|20800.86|20680.86|20800.06|20680.06|20801.67|20681.67|20800.01|20680.01|10
1634061080000|2021-10-12 17:51:20|20799.48|20679.48|20799.33|20679.33|20799.9|20679.9|20799|20679|9
1634061090000|2021-10-12 17:51:30|20799.36|20679.36|20798.05|20678.05|20799.36|20679.36|20798.05|20678.05|9
1634061100000|2021-10-12 17:51:40|20796.22|20676.22|20785.43|20665.43|20796.22|20676.22|20785.39|20665.39|10
1634061110000|2021-10-12 17:51:50|20784.89|20664.89|20784.82|20664.82|20785.49|20665.49|20783.89|20663.89|10
1634061120000|2021-10-12 17:52:00|20784.69|20664.69|20783.97|20663.97|20785.54|20665.54|20783.97|20663.97|10
1634061130000|2021-10-12 17:52:10|20783.8|20663.8|20783.7|20663.7|20784.58|20664.58|20783.7|20663.7|10
1634061140000|2021-10-12 17:52:20|20784.07|20664.07|20786.13|20666.13|20786.35|20666.35|20784.07|20664.07|10
1634061150000|2021-10-12 17:52:30|20786.1|20666.1|20784.59|20664.59|20786.32|20666.32|20784.59|20664.59|10
1634061160000|2021-10-12 17:52:40|20782.66|20662.66|20779.53|20659.53|20782.66|20662.66|20779.5|20659.5|10
1634061170000|2021-10-12 17:52:50|20779.14|20659.14|20781.11|20661.11|20781.11|20661.11|20778.35|20658.35|9
1634061180000|2021-10-12 17:53:00|20780.88|20660.88|20780.31|20660.31|20782|20662|20779.89|20659.89|10
1634061190000|2021-10-12 17:53:10|20780.75|20660.75|20789.26|20669.26|20789.26|20669.26|20780.75|20660.75|10
1634061200000|2021-10-12 17:53:20|20790.57|20670.57|20783.47|20663.47|20791.91|20671.91|20783.47|20663.47|10
1634061210000|2021-10-12 17:53:30|20782.94|20662.94|20785.12|20665.12|20785.12|20665.12|20782.47|20662.47|10
1634061220000|2021-10-12 17:53:40|20785|20665|20782.59|20662.59|20785.74|20665.74|20782.59|20662.59|10
1634061230000|2021-10-12 17:53:50|20780.66|20660.66|20779.06|20659.06|20781.73|20661.73|20779.06|20659.06|10
1634061240000|2021-10-12 17:54:00|20778.55|20658.55|20782.55|20662.55|20782.55|20662.55|20778.55|20658.55|9
1634061250000|2021-10-12 17:54:10|20782.87|20662.87|20782.09|20662.09|20782.87|20662.87|20781.85|20661.85|10
1634061260000|2021-10-12 17:54:20|20782.08|20662.08|20786.49|20666.49|20786.49|20666.49|20782.08|20662.08|10
1634061270000|2021-10-12 17:54:30|20786.88|20666.88|20789.36|20669.36|20789.69|20669.69|20786.88|20666.88|10
1634061280000|2021-10-12 17:54:40|20789.15|20669.15|20786.49|20666.49|20789.15|20669.15|20786.47|20666.47|10
1634061290000|2021-10-12 17:54:50|20785.64|20665.64|20784.74|20664.74|20786.51|20666.51|20784.58|20664.58|10
1634061300000|2021-10-12 17:55:00|20784.42|20664.42|20781.08|20661.08|20784.49|20664.49|20781.08|20661.08|10
1634061310000|2021-10-12 17:55:10|20781.24|20661.24|20778.9|20658.9|20781.24|20661.24|20778.9|20658.9|10
1634061320000|2021-10-12 17:55:20|20778.68|20658.68|20777.69|20657.69|20779.98|20659.98|20777.69|20657.69|9
1634061330000|2021-10-12 17:55:30|20777.89|20657.89|20769.86|20649.86|20777.89|20657.89|20769.38|20649.38|10
1634061340000|2021-10-12 17:55:40|20770.4|20650.4|20764.88|20644.88|20770.4|20650.4|20764.88|20644.88|10
1634061350000|2021-10-12 17:55:50|20763.64|20643.64|20761.15|20641.15|20763.64|20643.64|20760.63|20640.63|10
1634061360000|2021-10-12 17:56:00|20761.28|20641.28|20759.37|20639.37|20761.91|20641.91|20759.37|20639.37|10
1634061370000|2021-10-12 17:56:10|20759.35|20639.35|20757.6|20637.6|20759.35|20639.35|20757.6|20637.6|10
1634061380000|2021-10-12 17:56:20|20757.28|20637.28|20757.86|20637.86|20758.06|20638.06|20756.67|20636.67|10
1634061390000|2021-10-12 17:56:30|20758.28|20638.28|20759.85|20639.85|20760.34|20640.34|20757.92|20637.92|10
1634061400000|2021-10-12 17:56:40|20759.73|20639.73|20759.68|20639.68|20760.15|20640.15|20759.46|20639.46|10
1634061410000|2021-10-12 17:56:50|20759.63|20639.63|20756.88|20636.88|20759.63|20639.63|20756.88|20636.88|10
1634061420000|2021-10-12 17:57:00|20756.73|20636.73|20745.51|20625.51|20756.92|20636.92|20745.51|20625.51|10
1634061430000|2021-10-12 17:57:10|20745.72|20625.72|20748.05|20628.05|20748.61|20628.61|20745.72|20625.72|9
1634061440000|2021-10-12 17:57:20|20748.02|20628.02|20745|20625|20748.02|20628.02|20745|20625|10
1634061450000|2021-10-12 17:57:30|20745.18|20625.18|20744.85|20624.85|20745.18|20625.18|20744.22|20624.22|8
1634061460000|2021-10-12 17:57:40|20745.01|20625.01|20744.58|20624.58|20746.22|20626.22|20744.15|20624.15|10
1634061470000|2021-10-12 17:57:50|20746.06|20626.06|20749.23|20629.23|20749.23|20629.23|20744.64|20624.64|10
1634061480000|2021-10-12 17:58:00|20749.97|20629.97|20750.86|20630.86|20750.86|20630.86|20749.41|20629.41|9
1634061490000|2021-10-12 17:58:10|20750.89|20630.89|20750.26|20630.26|20750.95|20630.95|20749.92|20629.92|9
1634061500000|2021-10-12 17:58:20|20750.02|20630.02|20746.5|20626.5|20750.02|20630.02|20746.5|20626.5|10
1634061510000|2021-10-12 17:58:30|20746.43|20626.43|20744.13|20624.13|20746.59|20626.59|20743.75|20623.75|10
1634061520000|2021-10-12 17:58:40|20744.21|20624.21|20744.1|20624.1|20744.31|20624.31|20743.31|20623.31|9
1634061530000|2021-10-12 17:58:50|20743.91|20623.91|20749.43|20629.43|20749.46|20629.46|20743.91|20623.91|10
1634061540000|2021-10-12 17:59:00|20748.88|20628.88|20750.77|20630.77|20750.77|20630.77|20748.68|20628.68|9
1634061550000|2021-10-12 17:59:10|20750.74|20630.74|20753.36|20633.36|20753.36|20633.36|20750.74|20630.74|10
1634061560000|2021-10-12 17:59:20|20752.75|20632.75|20751.13|20631.13|20752.75|20632.75|20750.18|20630.18|10
1634061570000|2021-10-12 17:59:30|20750.57|20630.57|20755.09|20635.09|20755.09|20635.09|20750.57|20630.57|10
1634061580000|2021-10-12 17:59:40|20755.03|20635.03|20757.42|20637.42|20757.42|20637.42|20755.03|20635.03|10
1634061590000|2021-10-12 17:59:50|20762.06|20642.06|20761.86|20641.86|20763.1|20643.1|20761.52|20641.52|10
1634061600000|2021-10-12 18:00:00|20761.6|20641.6|20764.63|20644.63|20764.77|20644.77|20760.99|20640.99|10
1634061610000|2021-10-12 18:00:10|20764.18|20644.18|20768.7|20648.7|20768.7|20648.7|20764.14|20644.14|10
1634061620000|2021-10-12 18:00:20|20768.72|20648.72|20781.41|20661.41|20781.45|20661.45|20768.72|20648.72|10
1634061630000|2021-10-12 18:00:30|20781.4|20661.4|20786.47|20666.47|20786.47|20666.47|20781.4|20661.4|10
1634061640000|2021-10-12 18:00:40|20786.48|20666.48|20793.31|20673.31|20793.31|20673.31|20786.48|20666.48|10
1634061650000|2021-10-12 18:00:50|20793.76|20673.76|20802.63|20682.63|20802.63|20682.63|20793.69|20673.69|10
1634061660000|2021-10-12 18:01:00|20802.24|20682.24|20805.96|20685.96|20806.58|20686.58|20802.24|20682.24|10
1634061670000|2021-10-12 18:01:10|20806.12|20686.12|20806.2|20686.2|20808.22|20688.22|20805.56|20685.56|10
1634061680000|2021-10-12 18:01:20|20805.57|20685.57|20798.66|20678.66|20805.57|20685.57|20798.59|20678.59|10
1634061690000|2021-10-12 18:01:30|20798.5|20678.5|20796.93|20676.93|20798.5|20678.5|20796.81|20676.81|10
1634061700000|2021-10-12 18:01:40|20796.96|20676.96|20795.61|20675.61|20796.96|20676.96|20795.15|20675.15|10
1634061710000|2021-10-12 18:01:50|20795.66|20675.66|20795.78|20675.78|20796.03|20676.03|20795.01|20675.01|9
1634061720000|2021-10-12 18:02:00|20795.8|20675.8|20796.5|20676.5|20796.5|20676.5|20795.8|20675.8|9
1634061730000|2021-10-12 18:02:10|20796.26|20676.26|20791.47|20671.47|20796.27|20676.27|20790.95|20670.95|10
1634061740000|2021-10-12 18:02:20|20790.78|20670.78|20790.89|20670.89|20790.89|20670.89|20788.16|20668.16|10
1634061750000|2021-10-12 18:02:30|20791.89|20671.89|20793.61|20673.61|20794|20674|20791.13|20671.13|10
1634061760000|2021-10-12 18:02:40|20794.33|20674.33|20797.98|20677.98|20797.98|20677.98|20794.33|20674.33|10
1634061770000|2021-10-12 18:02:50|20798.58|20678.58|20799.77|20679.77|20800.24|20680.24|20798.58|20678.58|10
1634061780000|2021-10-12 18:03:00|20799.82|20679.82|20799.14|20679.14|20799.82|20679.82|20798.92|20678.92|9
1634061790000|2021-10-12 18:03:10|20798.89|20678.89|20801.77|20681.77|20802.09|20682.09|20798.88|20678.88|10
1634061800000|2021-10-12 18:03:20|20802.09|20682.09|20799.68|20679.68|20802.27|20682.27|20799.68|20679.68|10
1634061810000|2021-10-12 18:03:30|20799.67|20679.67|20803.44|20683.44|20803.44|20683.44|20799.67|20679.67|10
1634061820000|2021-10-12 18:03:40|20803.41|20683.41|20803.47|20683.47|20804.44|20684.44|20803.02|20683.02|9
1634061830000|2021-10-12 18:03:50|20803.56|20683.56|20804.57|20684.57|20804.57|20684.57|20802.98|20682.98|9
1634061840000|2021-10-12 18:04:00|20804.59|20684.59|20804.75|20684.75|20805.83|20685.83|20804.17|20684.17|10
1634061850000|2021-10-12 18:04:10|20804.66|20684.66|20806.74|20686.74|20806.74|20686.74|20803.82|20683.82|10
1634061860000|2021-10-12 18:04:20|20806.33|20686.33|20800.33|20680.33|20806.33|20686.33|20800.33|20680.33|10
1634061870000|2021-10-12 18:04:30|20799.83|20679.83|20799.83|20679.83|20799.83|20679.83|20798.78|20678.78|9
1634061880000|2021-10-12 18:04:40|20800.25|20680.25|20803.17|20683.17|20803.46|20683.46|20800.07|20680.07|10
1634061890000|2021-10-12 18:04:50|20802.95|20682.95|20801.58|20681.58|20802.95|20682.95|20801.44|20681.44|10
1634061900000|2021-10-12 18:05:00|20801.62|20681.62|20802.24|20682.24|20802.24|20682.24|20801.01|20681.01|10
1634061910000|2021-10-12 18:05:10|20802.96|20682.96|20804.85|20684.85|20805.22|20685.22|20802.6|20682.6|10
1634061920000|2021-10-12 18:05:20|20805.58|20685.58|20805.64|20685.64|20806.97|20686.97|20805.58|20685.58|9
1634061930000|2021-10-12 18:05:30|20806.53|20686.53|20803.95|20683.95|20806.71|20686.71|20803.95|20683.95|9
1634061940000|2021-10-12 18:05:40|20803.74|20683.74|20801.92|20681.92|20804.06|20684.06|20801.91|20681.91|10
1634061950000|2021-10-12 18:05:50|20801.67|20681.67|20794.75|20674.75|20801.67|20681.67|20794.75|20674.75|10
1634061960000|2021-10-12 18:06:00|20794.59|20674.59|20791.37|20671.37|20795.16|20675.16|20791.37|20671.37|10
1634061970000|2021-10-12 18:06:10|20790.9|20670.9|20783.2|20663.2|20790.9|20670.9|20783.2|20663.2|10
1634061980000|2021-10-12 18:06:20|20783.43|20663.43|20782.24|20662.24|20783.43|20663.43|20782.03|20662.03|10
1634061990000|2021-10-12 18:06:30|20782.08|20662.08|20784.99|20664.99|20784.99|20664.99|20782.08|20662.08|10
1634062000000|2021-10-12 18:06:40|20785.69|20665.69|20787.01|20667.01|20787.63|20667.63|20785.69|20665.69|10
1634062010000|2021-10-12 18:06:50|20787.14|20667.14|20786.21|20666.21|20787.14|20667.14|20786.21|20666.21|10
1634062020000|2021-10-12 18:07:00|20786.4|20666.4|20786.17|20666.17|20786.4|20666.4|20784.48|20664.48|10
1634062030000|2021-10-12 18:07:10|20786.24|20666.24|20789.25|20669.25|20789.25|20669.25|20786.24|20666.24|10
1634062040000|2021-10-12 18:07:20|20788.67|20668.67|20786.38|20666.38|20788.67|20668.67|20786.38|20666.38|10
1634062050000|2021-10-12 18:07:30|20786.73|20666.73|20787.28|20667.28|20788.21|20668.21|20786.45|20666.45|10
1634062060000|2021-10-12 18:07:40|20787.32|20667.32|20788.8|20668.8|20788.8|20668.8|20787.32|20667.32|10
1634062070000|2021-10-12 18:07:50|20788.76|20668.76|20788.58|20668.58|20790.69|20670.69|20788.58|20668.58|9
1634062080000|2021-10-12 18:08:00|20788.56|20668.56|20787.85|20667.85|20788.94|20668.94|20787.85|20667.85|10
1634062090000|2021-10-12 18:08:10|20787.47|20667.47|20784.89|20664.89|20787.47|20667.47|20784.27|20664.27|10
1634062100000|2021-10-12 18:08:20|20785.59|20665.59|20783.47|20663.47|20785.59|20665.59|20783.47|20663.47|10
1634062110000|2021-10-12 18:08:30|20783.25|20663.25|20784.31|20664.31|20784.31|20664.31|20782.64|20662.64|10
1634062120000|2021-10-12 18:08:40|20784.45|20664.45|20787.1|20667.1|20787.18|20667.18|20784.45|20664.45|10
1634062130000|2021-10-12 18:08:50|20788.04|20668.04|20792.12|20672.12|20793.03|20673.03|20788.04|20668.04|9
1634062140000|2021-10-12 18:09:00|20792.18|20672.18|20790.71|20670.71|20792.4|20672.4|20790.71|20670.71|9
1634062150000|2021-10-12 18:09:10|20790.95|20670.95|20800.52|20680.52|20800.52|20680.52|20790.95|20670.95|10
1634062160000|2021-10-12 18:09:20|20801.13|20681.13|20805.64|20685.64|20806.07|20686.07|20801.13|20681.13|10
1634062170000|2021-10-12 18:09:30|20805.82|20685.82|20805.73|20685.73|20806.3|20686.3|20805.65|20685.65|10
1634062180000|2021-10-12 18:09:40|20805.3|20685.3|20810.19|20690.19|20810.19|20690.19|20805.3|20685.3|10
1634062190000|2021-10-12 18:09:50|20809.89|20689.89|20817.38|20697.38|20817.38|20697.38|20809.89|20689.89|10
1634062200000|2021-10-12 18:10:00|20819.93|20699.93|20825.87|20705.87|20825.87|20705.87|20819.93|20699.93|10
1634062210000|2021-10-12 18:10:10|20825.83|20705.83|20832.07|20712.07|20832.15|20712.15|20825.83|20705.83|10
1634062220000|2021-10-12 18:10:20|20832.74|20712.74|20832.47|20712.47|20835.14|20715.14|20832.47|20712.47|10
1634062230000|2021-10-12 18:10:30|20833.68|20713.68|20833.21|20713.21|20834.35|20714.35|20831.78|20711.78|9
1634062240000|2021-10-12 18:10:40|20832.87|20712.87|20831.21|20711.21|20832.87|20712.87|20830.51|20710.51|9
1634062250000|2021-10-12 18:10:50|20832.08|20712.08|20831.46|20711.46|20833.29|20713.29|20830.18|20710.18|10
1634062260000|2021-10-12 18:11:00|20831.22|20711.22|20829.92|20709.92|20831.75|20711.75|20828.9|20708.9|10
1634062270000|2021-10-12 18:11:10|20829.59|20709.59|20835.85|20715.85|20835.95|20715.95|20829.59|20709.59|10
1634062280000|2021-10-12 18:11:20|20836.21|20716.21|20836.61|20716.61|20838.09|20718.09|20835.84|20715.84|10
1634062290000|2021-10-12 18:11:30|20837.33|20717.33|20836.53|20716.53|20841.63|20721.63|20836.53|20716.53|9
1634062300000|2021-10-12 18:11:40|20835.84|20715.84|20834.25|20714.25|20835.84|20715.84|20834.25|20714.25|10
1634062310000|2021-10-12 18:11:50|20833.61|20713.61|20830.22|20710.22|20833.61|20713.61|20830.22|20710.22|10
1634062320000|2021-10-12 18:12:00|20830.47|20710.47|20830.28|20710.28|20831.44|20711.44|20826.16|20706.16|10
1634062330000|2021-10-12 18:12:10|20829.91|20709.91|20838.77|20718.77|20838.77|20718.77|20829.91|20709.91|10
1634062340000|2021-10-12 18:12:20|20839.3|20719.3|20844.86|20724.86|20844.86|20724.86|20839.3|20719.3|10
1634062350000|2021-10-12 18:12:30|20846.11|20726.11|20845.04|20725.04|20848.68|20728.68|20845.04|20725.04|10
1634062360000|2021-10-12 18:12:40|20844.92|20724.92|20848.53|20728.53|20848.53|20728.53|20844.92|20724.92|9
1634062370000|2021-10-12 18:12:50|20848.96|20728.96|20847.18|20727.18|20849.21|20729.21|20847.18|20727.18|10
1634062380000|2021-10-12 18:13:00|20847.71|20727.71|20849.56|20729.56|20850.58|20730.58|20847.71|20727.71|10
1634062390000|2021-10-12 18:13:10|20849.51|20729.51|20853.13|20733.13|20853.13|20733.13|20849.51|20729.51|10
1634062400000|2021-10-12 18:13:20|20852.94|20732.94|20858.42|20738.42|20858.82|20738.82|20852.94|20732.94|10
1634062410000|2021-10-12 18:13:30|20858.28|20738.28|20858.43|20738.43|20858.98|20738.98|20857.69|20737.69|10
1634062420000|2021-10-12 18:13:40|20858.42|20738.42|20860.21|20740.21|20860.21|20740.21|20858.42|20738.42|10
1634062430000|2021-10-12 18:13:50|20861.1|20741.1|20864.24|20744.24|20864.58|20744.58|20860.71|20740.71|10
1634062440000|2021-10-12 18:14:00|20862.71|20742.71|20862.29|20742.29|20863.44|20743.44|20861.55|20741.55|10
1634062450000|2021-10-12 18:14:10|20862.05|20742.05|20860.94|20740.94|20862.06|20742.06|20860.69|20740.69|10
1634062460000|2021-10-12 18:14:20|20861.11|20741.11|20862.28|20742.28|20862.84|20742.84|20861.11|20741.11|10
1634062470000|2021-10-12 18:14:30|20862.15|20742.15|20867.69|20747.69|20869.19|20749.19|20862.15|20742.15|10
1634062480000|2021-10-12 18:14:40|20867.45|20747.45|20870.87|20750.87|20870.87|20750.87|20867.28|20747.28|10
1634062490000|2021-10-12 18:14:50|20870.75|20750.75|20871.15|20751.15|20871.27|20751.27|20870.43|20750.43|9
1634062500000|2021-10-12 18:15:00|20871.38|20751.38|20873.82|20753.82|20874.25|20754.25|20871.12|20751.12|10
1634062510000|2021-10-12 18:15:10|20874.13|20754.13|20869.32|20749.32|20874.25|20754.25|20869.32|20749.32|10
1634062520000|2021-10-12 18:15:20|20869.07|20749.07|20866.38|20746.38|20869.07|20749.07|20866.13|20746.13|10
1634062530000|2021-10-12 18:15:30|20866.18|20746.18|20858.62|20738.62|20866.18|20746.18|20858.62|20738.62|10
1634062540000|2021-10-12 18:15:40|20857.98|20737.98|20851.61|20731.61|20857.98|20737.98|20850.07|20730.07|10
1634062550000|2021-10-12 18:15:50|20850.31|20730.31|20850.51|20730.51|20851.02|20731.02|20850.12|20730.12|10
1634062560000|2021-10-12 18:16:00|20850.72|20730.72|20854.43|20734.43|20854.82|20734.82|20850.37|20730.37|10
1634062570000|2021-10-12 18:16:10|20854.58|20734.58|20855.1|20735.1|20855.1|20735.1|20853.35|20733.35|10
1634062580000|2021-10-12 18:16:20|20856.15|20736.15|20858.53|20738.53|20858.65|20738.65|20856.15|20736.15|10
1634062590000|2021-10-12 18:16:30|20858.65|20738.65|20861.17|20741.17|20861.23|20741.23|20857.36|20737.36|9
1634062600000|2021-10-12 18:16:40|20861.39|20741.39|20862|20742|20862|20742|20860.63|20740.63|10
1634062610000|2021-10-12 18:16:50|20862.19|20742.19|20861.66|20741.66|20863.51|20743.51|20861.66|20741.66|10
1634062620000|2021-10-12 18:17:00|20861.83|20741.83|20859.99|20739.99|20861.83|20741.83|20859.99|20739.99|10
1634062630000|2021-10-12 18:17:10|20858.87|20738.87|20856.89|20736.89|20859.87|20739.87|20856.89|20736.89|10
1634062640000|2021-10-12 18:17:20|20857.35|20737.35|20856.71|20736.71|20857.81|20737.81|20856.71|20736.71|10
1634062650000|2021-10-12 18:17:30|20856.44|20736.44|20855.72|20735.72|20856.44|20736.44|20854.7|20734.7|10
1634062660000|2021-10-12 18:17:40|20855.41|20735.41|20850.2|20730.2|20855.41|20735.41|20849.98|20729.98|10
1634062670000|2021-10-12 18:17:50|20849.48|20729.48|20845.25|20725.25|20849.86|20729.86|20845.25|20725.25|10
1634062680000|2021-10-12 18:18:00|20843.88|20723.88|20855.13|20735.13|20855.13|20735.13|20843.88|20723.88|10
1634062690000|2021-10-12 18:18:10|20854.41|20734.41|20847.36|20727.36|20855.03|20735.03|20847.36|20727.36|10
1634062700000|2021-10-12 18:18:20|20847.31|20727.31|20840.11|20720.11|20847.31|20727.31|20840.11|20720.11|10
1634062710000|2021-10-12 18:18:30|20840.43|20720.43|20838.75|20718.75|20840.43|20720.43|20838.75|20718.75|10
1634062720000|2021-10-12 18:18:40|20837.9|20717.9|20837.58|20717.58|20838.45|20718.45|20837.45|20717.45|9
1634062730000|2021-10-12 18:18:50|20837.32|20717.32|20836.86|20716.86|20837.5|20717.5|20835.89|20715.89|9
1634062740000|2021-10-12 18:19:00|20836.13|20716.13|20830.91|20710.91|20836.13|20716.13|20830.91|20710.91|9
1634062750000|2021-10-12 18:19:10|20831.32|20711.32|20831.15|20711.15|20831.88|20711.88|20830.84|20710.84|9
1634062760000|2021-10-12 18:19:20|20832.42|20712.42|20838.36|20718.36|20838.36|20718.36|20832.42|20712.42|10
1634062770000|2021-10-12 18:19:30|20839.29|20719.29|20840.61|20720.61|20841.63|20721.63|20838.65|20718.65|10
1634062780000|2021-10-12 18:19:40|20841.33|20721.33|20842.65|20722.65|20842.65|20722.65|20841.33|20721.33|9
1634062790000|2021-10-12 18:19:50|20843.78|20723.78|20844.66|20724.66|20848.62|20728.62|20843.78|20723.78|9
1634062800000|2021-10-12 18:20:00|20844.44|20724.44|20843.56|20723.56|20844.45|20724.45|20842.87|20722.87|10
1634062810000|2021-10-12 18:20:10|20843.44|20723.44|20844.21|20724.21|20844.21|20724.21|20843.1|20723.1|10
1634062820000|2021-10-12 18:20:20|20844.24|20724.24|20840.54|20720.54|20844.24|20724.24|20840.54|20720.54|10
1634062830000|2021-10-12 18:20:30|20840.86|20720.86|20834.96|20714.96|20841.23|20721.23|20834.91|20714.91|10
1634062840000|2021-10-12 18:20:40|20835.02|20715.02|20836.84|20716.84|20836.92|20716.92|20835.02|20715.02|10
1634062850000|2021-10-12 18:20:50|20836.58|20716.58|20838.9|20718.9|20839.36|20719.36|20836.58|20716.58|10
1634062860000|2021-10-12 18:21:00|20838.84|20718.84|20837.75|20717.75|20838.84|20718.84|20837.41|20717.41|10
1634062870000|2021-10-12 18:21:10|20837.03|20717.03|20837.62|20717.62|20837.62|20717.62|20836.49|20716.49|9
1634062880000|2021-10-12 18:21:20|20837.13|20717.13|20836.36|20716.36|20837.13|20717.13|20836.12|20716.12|10
1634062890000|2021-10-12 18:21:30|20836.44|20716.44|20834.31|20714.31|20836.44|20716.44|20833.97|20713.97|10
1634062900000|2021-10-12 18:21:40|20834.66|20714.66|20833.83|20713.83|20834.96|20714.96|20833.83|20713.83|10
1634062910000|2021-10-12 18:21:50|20833.87|20713.87|20830.77|20710.77|20834.23|20714.23|20830.77|20710.77|10
1634062920000|2021-10-12 18:22:00|20830.64|20710.64|20831.79|20711.79|20831.93|20711.93|20830.46|20710.46|10
1634062930000|2021-10-12 18:22:10|20831.96|20711.96|20833.63|20713.63|20834.08|20714.08|20831.58|20711.58|10
1634062940000|2021-10-12 18:22:20|20833.81|20713.81|20833.6|20713.6|20833.99|20713.99|20832.21|20712.21|10
1634062950000|2021-10-12 18:22:30|20833.54|20713.54|20834.22|20714.22|20834.22|20714.22|20833.26|20713.26|10
1634062960000|2021-10-12 18:22:40|20834.45|20714.45|20835.16|20715.16|20835.16|20715.16|20834.09|20714.09|9
1634062970000|2021-10-12 18:22:50|20834.21|20714.21|20835.68|20715.68|20835.81|20715.81|20834.21|20714.21|10
1634062980000|2021-10-12 18:23:00|20836.06|20716.06|20835.62|20715.62|20836.29|20716.29|20835.62|20715.62|10
1634062990000|2021-10-12 18:23:10|20835.84|20715.84|20840.4|20720.4|20840.4|20720.4|20835.84|20715.84|9
1634063000000|2021-10-12 18:23:20|20841.32|20721.32|20846.69|20726.69|20846.76|20726.76|20841.25|20721.25|9
1634063010000|2021-10-12 18:23:30|20846.54|20726.54|20847.17|20727.17|20847.91|20727.91|20846.54|20726.54|7
1634063020000|2021-10-12 18:23:40|20846.12|20726.12|20845.08|20725.08|20846.68|20726.68|20845.08|20725.08|9
1634063030000|2021-10-12 18:23:50|20844.88|20724.88|20845.03|20725.03|20846.01|20726.01|20844.86|20724.86|10
1634063040000|2021-10-12 18:24:00|20845.06|20725.06|20844.04|20724.04|20845.66|20725.66|20844.04|20724.04|10
1634063050000|2021-10-12 18:24:10|20844.22|20724.22|20847.74|20727.74|20847.74|20727.74|20844|20724|10
1634063060000|2021-10-12 18:24:20|20847.93|20727.93|20850.73|20730.73|20850.73|20730.73|20847.9|20727.9|9
1634063070000|2021-10-12 18:24:30|20850.3|20730.3|20847.73|20727.73|20850.35|20730.35|20846.56|20726.56|10
1634063080000|2021-10-12 18:24:40|20849.04|20729.04|20853.97|20733.97|20853.97|20733.97|20849.04|20729.04|10
1634063090000|2021-10-12 18:24:50|20854.74|20734.74|20858.62|20738.62|20858.67|20738.67|20854.6|20734.6|10
1634063100000|2021-10-12 18:25:00|20857.99|20737.99|20856.52|20736.52|20858.14|20738.14|20856.52|20736.52|10
1634063110000|2021-10-12 18:25:10|20855.87|20735.87|20853.54|20733.54|20856.02|20736.02|20853.46|20733.46|10
1634063120000|2021-10-12 18:25:20|20853.15|20733.15|20845.44|20725.44|20853.4|20733.4|20845.44|20725.44|10
1634063130000|2021-10-12 18:25:30|20843.31|20723.31|20835.71|20715.71|20843.31|20723.31|20835.71|20715.71|10
1634063140000|2021-10-12 18:25:40|20834.72|20714.72|20836.01|20716.01|20836.12|20716.12|20834.72|20714.72|10
1634063150000|2021-10-12 18:25:50|20836.69|20716.69|20834.41|20714.41|20836.97|20716.97|20834.41|20714.41|9
1634063160000|2021-10-12 18:26:00|20833.93|20713.93|20834.32|20714.32|20834.32|20714.32|20832.82|20712.82|10
1634063170000|2021-10-12 18:26:10|20833.79|20713.79|20832.04|20712.04|20833.92|20713.92|20832.04|20712.04|10
1634063180000|2021-10-12 18:26:20|20832.16|20712.16|20828.45|20708.45|20832.16|20712.16|20828.45|20708.45|10
1634063190000|2021-10-12 18:26:30|20828.44|20708.44|20828.93|20708.93|20829.4|20709.4|20827.88|20707.88|10
1634063200000|2021-10-12 18:26:40|20828.83|20708.83|20829.34|20709.34|20829.36|20709.36|20828.55|20708.55|10
1634063210000|2021-10-12 18:26:50|20829.43|20709.43|20830.06|20710.06|20830.22|20710.22|20828.7|20708.7|10
1634063220000|2021-10-12 18:27:00|20830.02|20710.02|20830.45|20710.45|20830.45|20710.45|20826.86|20706.86|10
1634063230000|2021-10-12 18:27:10|20830.88|20710.88|20833.33|20713.33|20833.33|20713.33|20830.68|20710.68|10
1634063240000|2021-10-12 18:27:20|20833.46|20713.46|20836.13|20716.13|20836.13|20716.13|20833.46|20713.46|10
1634063250000|2021-10-12 18:27:30|20838.41|20718.41|20835.82|20715.82|20840.03|20720.03|20835.7|20715.7|10
1634063260000|2021-10-12 18:27:40|20834.7|20714.7|20833.91|20713.91|20834.75|20714.75|20832.6|20712.6|9
1634063270000|2021-10-12 18:27:50|20834.13|20714.13|20830.18|20710.18|20834.77|20714.77|20830.18|20710.18|10
1634063280000|2021-10-12 18:28:00|20830.29|20710.29|20829.18|20709.18|20830.29|20710.29|20828.76|20708.76|9
1634063290000|2021-10-12 18:28:10|20829.3|20709.3|20828.58|20708.58|20829.78|20709.78|20828.58|20708.58|10
1634063300000|2021-10-12 18:28:20|20828.78|20708.78|20833.72|20713.72|20833.72|20713.72|20828.34|20708.34|10
1634063310000|2021-10-12 18:28:30|20833.62|20713.62|20831.15|20711.15|20833.62|20713.62|20830.95|20710.95|10
1634063320000|2021-10-12 18:28:40|20831.05|20711.05|20830.4|20710.4|20831.33|20711.33|20830.36|20710.36|10
1634063330000|2021-10-12 18:28:50|20830.72|20710.72|20830.52|20710.52|20831.21|20711.21|20830.4|20710.4|8
1634063340000|2021-10-12 18:29:00|20830.25|20710.25|20829.58|20709.58|20830.25|20710.25|20829.05|20709.05|9
1634063350000|2021-10-12 18:29:10|20829.69|20709.69|20829.52|20709.52|20830.48|20710.48|20828.75|20708.75|10
1634063360000|2021-10-12 18:29:20|20829.83|20709.83|20828.55|20708.55|20830.32|20710.32|20828.55|20708.55|9
1634063370000|2021-10-12 18:29:30|20827.9|20707.9|20824.23|20704.23|20827.9|20707.9|20823.6|20703.6|10
1634063380000|2021-10-12 18:29:40|20824|20704|20822.33|20702.33|20824.09|20704.09|20822.33|20702.33|9
1634063390000|2021-10-12 18:29:50|20821.85|20701.85|20823.46|20703.46|20823.46|20703.46|20821.7|20701.7|10
1634063400000|2021-10-12 18:30:00|20823.75|20703.75|20827.76|20707.76|20827.76|20707.76|20823.75|20703.75|10
1634063410000|2021-10-12 18:30:10|20827.99|20707.99|20830.91|20710.91|20830.91|20710.91|20827.99|20707.99|9
1634063420000|2021-10-12 18:30:20|20830.97|20710.97|20831.65|20711.65|20831.82|20711.82|20830.97|20710.97|9
1634063430000|2021-10-12 18:30:30|20831.58|20711.58|20829.75|20709.75|20831.58|20711.58|20829.75|20709.75|10
1634063440000|2021-10-12 18:30:40|20829.9|20709.9|20830.34|20710.34|20830.64|20710.64|20829.78|20709.78|10
1634063450000|2021-10-12 18:30:50|20830.16|20710.16|20828.61|20708.61|20830.57|20710.57|20828.61|20708.61|10
1634063460000|2021-10-12 18:31:00|20829.53|20709.53|20824.66|20704.66|20829.53|20709.53|20824.66|20704.66|10
1634063470000|2021-10-12 18:31:10|20824.41|20704.41|20822.12|20702.12|20825.43|20705.43|20822.12|20702.12|9
1634063480000|2021-10-12 18:31:20|20821.87|20701.87|20818.9|20698.9|20822.12|20702.12|20818.9|20698.9|10
1634063490000|2021-10-12 18:31:30|20818.83|20698.83|20820.79|20700.79|20821.03|20701.03|20818.83|20698.83|10
1634063500000|2021-10-12 18:31:40|20820.78|20700.78|20821.91|20701.91|20822.03|20702.03|20819.68|20699.68|10
1634063510000|2021-10-12 18:31:50|20822.52|20702.52|20827.14|20707.14|20827.22|20707.22|20822.52|20702.52|9
1634063520000|2021-10-12 18:32:00|20827.03|20707.03|20828.01|20708.01|20828.08|20708.08|20826.95|20706.95|10
1634063530000|2021-10-12 18:32:10|20828.49|20708.49|20828.49|20708.49|20829.22|20709.22|20828.45|20708.45|10
1634063540000|2021-10-12 18:32:20|20827.82|20707.82|20825.91|20705.91|20828.8|20708.8|20825.8|20705.8|9
1634063550000|2021-10-12 18:32:30|20825.03|20705.03|20823.02|20703.02|20825.03|20705.03|20822.39|20702.39|10
1634063560000|2021-10-12 18:32:40|20822.85|20702.85|20820.08|20700.08|20822.85|20702.85|20820.08|20700.08|10
1634063570000|2021-10-12 18:32:50|20820.27|20700.27|20820.23|20700.23|20820.68|20700.68|20819.6|20699.6|10
1634063580000|2021-10-12 18:33:00|20820.48|20700.48|20821.92|20701.92|20821.92|20701.92|20819.85|20699.85|10
1634063590000|2021-10-12 18:33:10|20822.14|20702.14|20823.59|20703.59|20823.59|20703.59|20822.14|20702.14|10
1634063600000|2021-10-12 18:33:20|20823.96|20703.96|20823.96|20703.96|20824.79|20704.79|20823.96|20703.96|8
1634063610000|2021-10-12 18:33:30|20823.99|20703.99|20821.03|20701.03|20824.01|20704.01|20821.03|20701.03|10
1634063620000|2021-10-12 18:33:40|20821.18|20701.18|20821.27|20701.27|20821.27|20701.27|20820.84|20700.84|9
1634063630000|2021-10-12 18:33:50|20821.38|20701.38|20821.77|20701.77|20822|20702|20821.22|20701.22|9
1634063640000|2021-10-12 18:34:00|20821.42|20701.42|20822.77|20702.77|20822.77|20702.77|20821.16|20701.16|9
1634063650000|2021-10-12 18:34:10|20822.55|20702.55|20822.24|20702.24|20822.81|20702.81|20820.86|20700.86|9
1634063660000|2021-10-12 18:34:20|20822.25|20702.25|20822.09|20702.09|20822.91|20702.91|20821.78|20701.78|10
1634063670000|2021-10-12 18:34:30|20822.27|20702.27|20821.94|20701.94|20822.74|20702.74|20821.69|20701.69|8
1634063680000|2021-10-12 18:34:40|20821.42|20701.42|20819.69|20699.69|20821.83|20701.83|20819.69|20699.69|10
1634063690000|2021-10-12 18:34:50|20819.44|20699.44|20818.83|20698.83|20819.64|20699.64|20818.55|20698.55|9
1634063700000|2021-10-12 18:35:00|20817.06|20697.06|20815.34|20695.34|20817.06|20697.06|20815.34|20695.34|10
1634063710000|2021-10-12 18:35:10|20815.21|20695.21|20817.73|20697.73|20817.73|20697.73|20814.8|20694.8|8
1634063720000|2021-10-12 18:35:20|20817.42|20697.42|20816.21|20696.21|20817.42|20697.42|20816.14|20696.14|10
1634063730000|2021-10-12 18:35:30|20816.43|20696.43|20814.16|20694.16|20816.43|20696.43|20814.16|20694.16|10
1634063740000|2021-10-12 18:35:40|20814.47|20694.47|20813.28|20693.28|20814.52|20694.52|20813.28|20693.28|10
1634063750000|2021-10-12 18:35:50|20812.95|20692.95|20809.03|20689.03|20812.95|20692.95|20809.03|20689.03|10
1634063760000|2021-10-12 18:36:00|20809.18|20689.18|20807.41|20687.41|20809.18|20689.18|20807.41|20687.41|10
1634063770000|2021-10-12 18:36:10|20807.21|20687.21|20806.44|20686.44|20807.86|20687.86|20806.44|20686.44|10
1634063780000|2021-10-12 18:36:20|20807.22|20687.22|20806.71|20686.71|20807.22|20687.22|20806.51|20686.51|10
1634063790000|2021-10-12 18:36:30|20806.24|20686.24|20803.63|20683.63|20806.35|20686.35|20803.63|20683.63|10
1634063800000|2021-10-12 18:36:40|20802.95|20682.95|20798.37|20678.37|20802.95|20682.95|20798.12|20678.12|10
1634063810000|2021-10-12 18:36:50|20797.06|20677.06|20795.13|20675.13|20797.58|20677.58|20794.86|20674.86|10
1634063820000|2021-10-12 18:37:00|20796.1|20676.1|20796.53|20676.53|20797.62|20677.62|20796.03|20676.03|9
1634063830000|2021-10-12 18:37:10|20796.04|20676.04|20794.34|20674.34|20796.04|20676.04|20793.81|20673.81|10
1634063840000|2021-10-12 18:37:20|20794.29|20674.29|20795.21|20675.21|20795.46|20675.46|20794.1|20674.1|10
1634063850000|2021-10-12 18:37:30|20795.17|20675.17|20796.35|20676.35|20796.35|20676.35|20795.17|20675.17|9
1634063860000|2021-10-12 18:37:40|20796.72|20676.72|20798.72|20678.72|20798.72|20678.72|20796.01|20676.01|10
1634063870000|2021-10-12 18:37:50|20799.03|20679.03|20801|20681|20801|20681|20798.59|20678.59|10
1634063880000|2021-10-12 18:38:00|20801.86|20681.86|20808.58|20688.58|20808.58|20688.58|20801.86|20681.86|10
1634063890000|2021-10-12 18:38:10|20808.3|20688.3|20812.2|20692.2|20812.38|20692.38|20808.3|20688.3|9
1634063900000|2021-10-12 18:38:20|20814.12|20694.12|20815.9|20695.9|20816.01|20696.01|20814.12|20694.12|10
1634063910000|2021-10-12 18:38:30|20817.05|20697.05|20818.06|20698.06|20818.45|20698.45|20817.05|20697.05|10
1634063920000|2021-10-12 18:38:40|20818.8|20698.8|20822.57|20702.57|20822.6|20702.6|20818.8|20698.8|10
1634063930000|2021-10-12 18:38:50|20822.77|20702.77|20824.68|20704.68|20824.68|20704.68|20822.44|20702.44|9
1634063940000|2021-10-12 18:39:00|20826|20706|20832.06|20712.06|20832.06|20712.06|20826|20706|10
1634063950000|2021-10-12 18:39:10|20832.15|20712.15|20834.34|20714.34|20834.72|20714.72|20832.15|20712.15|10
1634063960000|2021-10-12 18:39:20|20835.27|20715.27|20832.29|20712.29|20835.61|20715.61|20832.29|20712.29|10
1634063970000|2021-10-12 18:39:30|20831.04|20711.04|20827.27|20707.27|20831.08|20711.08|20827.07|20707.07|10
1634063980000|2021-10-12 18:39:40|20826.41|20706.41|20823.28|20703.28|20827.63|20707.63|20823.24|20703.24|10
1634063990000|2021-10-12 18:39:50|20822.79|20702.79|20813.39|20693.39|20822.79|20702.79|20813.39|20693.39|10
1634064000000|2021-10-12 18:40:00|20813.19|20693.19|20814.04|20694.04|20814.04|20694.04|20811.11|20691.11|10
1634064010000|2021-10-12 18:40:10|20814.67|20694.67|20809.54|20689.54|20814.67|20694.67|20809.54|20689.54|10
1634064020000|2021-10-12 18:40:20|20808.99|20688.99|20801.8|20681.8|20808.99|20688.99|20801.8|20681.8|10
1634064030000|2021-10-12 18:40:30|20800.79|20680.79|20796.78|20676.78|20800.9|20680.9|20795.52|20675.52|10
1634064040000|2021-10-12 18:40:40|20796.18|20676.18|20796.15|20676.15|20796.62|20676.62|20795.34|20675.34|10
1634064050000|2021-10-12 18:40:50|20795.57|20675.57|20795.14|20675.14|20796.3|20676.3|20794.84|20674.84|10
1634064060000|2021-10-12 18:41:00|20795.09|20675.09|20795.18|20675.18|20795.75|20675.75|20795.01|20675.01|10
1634064070000|2021-10-12 18:41:10|20795.32|20675.32|20797.4|20677.4|20797.4|20677.4|20795.04|20675.04|10
1634064080000|2021-10-12 18:41:20|20797.55|20677.55|20797.39|20677.39|20798.28|20678.28|20797.39|20677.39|10
1634064090000|2021-10-12 18:41:30|20798.42|20678.42|20796.65|20676.65|20798.49|20678.49|20796.65|20676.65|10
1634064100000|2021-10-12 18:41:40|20796.64|20676.64|20799.28|20679.28|20799.66|20679.66|20796.64|20676.64|10
1634064110000|2021-10-12 18:41:50|20798.75|20678.75|20794.96|20674.96|20798.75|20678.75|20794.96|20674.96|10
1634064120000|2021-10-12 18:42:00|20795|20675|20797.63|20677.63|20797.74|20677.74|20795|20675|10
1634064130000|2021-10-12 18:42:10|20797.5|20677.5|20798.72|20678.72|20798.72|20678.72|20797.33|20677.33|10
1634064140000|2021-10-12 18:42:20|20798.8|20678.8|20803.06|20683.06|20803.06|20683.06|20798.79|20678.79|10
1634064150000|2021-10-12 18:42:30|20803.11|20683.11|20809.96|20689.96|20809.96|20689.96|20803.11|20683.11|10
1634064160000|2021-10-12 18:42:40|20810.66|20690.66|20811.23|20691.23|20811.59|20691.59|20810.32|20690.32|10
1634064170000|2021-10-12 18:42:50|20811.68|20691.68|20812.62|20692.62|20812.62|20692.62|20811.36|20691.36|9
1634064180000|2021-10-12 18:43:00|20812.79|20692.79|20815.51|20695.51|20815.53|20695.53|20812.22|20692.22|10
1634064190000|2021-10-12 18:43:10|20817.41|20697.41|20819.04|20699.04|20819.06|20699.06|20817.06|20697.06|10
1634064200000|2021-10-12 18:43:20|20819.05|20699.05|20823.17|20703.17|20823.17|20703.17|20819.05|20699.05|10
1634064210000|2021-10-12 18:43:30|20822.99|20702.99|20823.42|20703.42|20824.43|20704.43|20822.83|20702.83|9
1634064220000|2021-10-12 18:43:40|20823.89|20703.89|20821.38|20701.38|20824.07|20704.07|20821.38|20701.38|10
1634064230000|2021-10-12 18:43:50|20821.72|20701.72|20820.85|20700.85|20821.72|20701.72|20820.8|20700.8|8
1634064240000|2021-10-12 18:44:00|20821.19|20701.19|20822.28|20702.28|20823.13|20703.13|20821.17|20701.17|10
1634064250000|2021-10-12 18:44:10|20821.99|20701.99|20823.4|20703.4|20823.52|20703.52|20821.99|20701.99|10
1634064260000|2021-10-12 18:44:20|20823.01|20703.01|20824.78|20704.78|20824.78|20704.78|20823.01|20703.01|10
1634064270000|2021-10-12 18:44:30|20824.6|20704.6|20826.34|20706.34|20826.52|20706.52|20824.6|20704.6|10
1634064280000|2021-10-12 18:44:40|20827.25|20707.25|20825.93|20705.93|20827.34|20707.34|20825.93|20705.93|10
1634064290000|2021-10-12 18:44:50|20826.14|20706.14|20828.85|20708.85|20828.85|20708.85|20826.14|20706.14|9
1634064300000|2021-10-12 18:45:00|20828.89|20708.89|20830.36|20710.36|20830.44|20710.44|20827.35|20707.35|10
1634064310000|2021-10-12 18:45:10|20830.37|20710.37|20831.41|20711.41|20831.53|20711.53|20830.21|20710.21|9
1634064320000|2021-10-12 18:45:20|20831.5|20711.5|20837.24|20717.24|20837.24|20717.24|20831.5|20711.5|10
1634064330000|2021-10-12 18:45:30|20837.15|20717.15|20839.43|20719.43|20839.43|20719.43|20837.15|20717.15|10
1634064340000|2021-10-12 18:45:40|20839.62|20719.62|20835.55|20715.55|20839.72|20719.72|20835.55|20715.55|10
1634064350000|2021-10-12 18:45:50|20835.91|20715.91|20836.02|20716.02|20836.58|20716.58|20834.95|20714.95|10
1634064360000|2021-10-12 18:46:00|20836.1|20716.1|20837.15|20717.15|20837.15|20717.15|20835.89|20715.89|10
1634064370000|2021-10-12 18:46:10|20836.24|20716.24|20837.8|20717.8|20837.8|20717.8|20836.24|20716.24|9
1634064380000|2021-10-12 18:46:20|20838.66|20718.66|20842.68|20722.68|20843.01|20723.01|20838.66|20718.66|10
1634064390000|2021-10-12 18:46:30|20842.87|20722.87|20843.67|20723.67|20846.58|20726.58|20842.87|20722.87|10
1634064400000|2021-10-12 18:46:40|20843.8|20723.8|20843.18|20723.18|20844.25|20724.25|20843.18|20723.18|9
1634064410000|2021-10-12 18:46:50|20843.49|20723.49|20843.9|20723.9|20843.9|20723.9|20842.27|20722.27|10
1634064420000|2021-10-12 18:47:00|20843.16|20723.16|20843.78|20723.78|20844.58|20724.58|20843.16|20723.16|10
1634064430000|2021-10-12 18:47:10|20843.05|20723.05|20843.96|20723.96|20843.96|20723.96|20843|20723|10
1634064440000|2021-10-12 18:47:20|20843.76|20723.76|20842.74|20722.74|20843.98|20723.98|20842.74|20722.74|10
1634064450000|2021-10-12 18:47:30|20842.95|20722.95|20842.22|20722.22|20842.95|20722.95|20842.22|20722.22|10
1634064460000|2021-10-12 18:47:40|20842.13|20722.13|20841.36|20721.36|20842.13|20722.13|20840.86|20720.86|10
1634064470000|2021-10-12 18:47:50|20841.5|20721.5|20840.02|20720.02|20841.5|20721.5|20839.63|20719.63|10
1634064480000|2021-10-12 18:48:00|20839.99|20719.99|20840.85|20720.85|20840.85|20720.85|20839.3|20719.3|10
1634064490000|2021-10-12 18:48:10|20840.89|20720.89|20839.26|20719.26|20841.06|20721.06|20839.09|20719.09|10
1634064500000|2021-10-12 18:48:20|20839.53|20719.53|20840.26|20720.26|20840.36|20720.36|20838.9|20718.9|10
1634064510000|2021-10-12 18:48:30|20839.73|20719.73|20842.16|20722.16|20843.22|20723.22|20838.92|20718.92|10
1634064520000|2021-10-12 18:48:40|20841.18|20721.18|20838.59|20718.59|20841.18|20721.18|20838.59|20718.59|10
1634064530000|2021-10-12 18:48:50|20838.47|20718.47|20837.14|20717.14|20838.93|20718.93|20837.08|20717.08|10
1634064540000|2021-10-12 18:49:00|20839.08|20719.08|20840.43|20720.43|20840.84|20720.84|20839.08|20719.08|10
1634064550000|2021-10-12 18:49:10|20840.5|20720.5|20842.75|20722.75|20842.75|20722.75|20839.4|20719.4|9
1634064560000|2021-10-12 18:49:20|20842.63|20722.63|20844.42|20724.42|20844.42|20724.42|20842.63|20722.63|10
1634064570000|2021-10-12 18:49:30|20843.75|20723.75|20842.96|20722.96|20843.98|20723.98|20842.96|20722.96|10
1634064580000|2021-10-12 18:49:40|20843.47|20723.47|20843.75|20723.75|20844.02|20724.02|20842.94|20722.94|10
1634064590000|2021-10-12 18:49:50|20844.76|20724.76|20841.44|20721.44|20844.76|20724.76|20840.79|20720.79|10
1634064600000|2021-10-12 18:50:00|20841.84|20721.84|20846.12|20726.12|20846.12|20726.12|20841.84|20721.84|10
1634064610000|2021-10-12 18:50:10|20846.5|20726.5|20850.47|20730.47|20850.47|20730.47|20846.43|20726.43|10
1634064620000|2021-10-12 18:50:20|20851.1|20731.1|20854.41|20734.41|20854.45|20734.45|20851.1|20731.1|9
1634064630000|2021-10-12 18:50:30|20854.52|20734.52|20858.08|20738.08|20858.08|20738.08|20854.29|20734.29|10
1634064640000|2021-10-12 18:50:40|20858.19|20738.19|20858.75|20738.75|20859.14|20739.14|20858.19|20738.19|10
1634064650000|2021-10-12 18:50:50|20858.8|20738.8|20860.33|20740.33|20860.76|20740.76|20858.8|20738.8|10
1634064660000|2021-10-12 18:51:00|20860.55|20740.55|20865.96|20745.96|20866.27|20746.27|20860.55|20740.55|10
1634064670000|2021-10-12 18:51:10|20866.03|20746.03|20867.51|20747.51|20868.75|20748.75|20866.03|20746.03|10
1634064680000|2021-10-12 18:51:20|20866.1|20746.1|20863.66|20743.66|20866.1|20746.1|20862.81|20742.81|10
1634064690000|2021-10-12 18:51:30|20863.31|20743.31|20859.57|20739.57|20863.77|20743.77|20859.57|20739.57|10
1634064700000|2021-10-12 18:51:40|20859.91|20739.91|20857.58|20737.58|20859.91|20739.91|20857.58|20737.58|10
1634064710000|2021-10-12 18:51:50|20857.57|20737.57|20853.27|20733.27|20857.57|20737.57|20853.27|20733.27|10
1634064720000|2021-10-12 18:52:00|20853|20733|20848.36|20728.36|20853|20733|20848.36|20728.36|10
1634064730000|2021-10-12 18:52:10|20847.43|20727.43|20838.39|20718.39|20847.81|20727.81|20838.39|20718.39|10
1634064740000|2021-10-12 18:52:20|20830.36|20710.36|20823.27|20703.27|20830.36|20710.36|20823.2|20703.2|10
1634064750000|2021-10-12 18:52:30|20822.45|20702.45|20824.57|20704.57|20824.57|20704.57|20821.22|20701.22|10
1634064760000|2021-10-12 18:52:40|20826.75|20706.75|20827.47|20707.47|20827.47|20707.47|20826.35|20706.35|10
1634064770000|2021-10-12 18:52:50|20827.63|20707.63|20830.99|20710.99|20830.99|20710.99|20827.56|20707.56|10
1634064780000|2021-10-12 18:53:00|20829.9|20709.9|20829.24|20709.24|20830.09|20710.09|20829.24|20709.24|9
1634064790000|2021-10-12 18:53:10|20828.36|20708.36|20823.93|20703.93|20828.36|20708.36|20823.93|20703.93|10
1634064800000|2021-10-12 18:53:20|20823.54|20703.54|20812.74|20692.74|20823.54|20703.54|20812.39|20692.39|9
1634064810000|2021-10-12 18:53:30|20812.76|20692.76|20808.99|20688.99|20813.46|20693.46|20808.99|20688.99|10
1634064820000|2021-10-12 18:53:40|20808.9|20688.9|20810.45|20690.45|20810.45|20690.45|20807.92|20687.92|9
1634064830000|2021-10-12 18:53:50|20810.22|20690.22|20805.53|20685.53|20810.48|20690.48|20805.33|20685.33|10
1634064840000|2021-10-12 18:54:00|20805.43|20685.43|20803.6|20683.6|20805.66|20685.66|20802.75|20682.75|9
1634064850000|2021-10-12 18:54:10|20802.61|20682.61|20806.14|20686.14|20806.2|20686.2|20802.43|20682.43|10
1634064860000|2021-10-12 18:54:20|20806.58|20686.58|20809|20689|20809|20689|20806.58|20686.58|10
1634064870000|2021-10-12 18:54:30|20809.62|20689.62|20812.37|20692.37|20812.7|20692.7|20809.62|20689.62|10
1634064880000|2021-10-12 18:54:40|20813.66|20693.66|20816.06|20696.06|20816.12|20696.12|20813.66|20693.66|10
1634064890000|2021-10-12 18:54:50|20816.67|20696.67|20818.35|20698.35|20818.66|20698.66|20816.17|20696.17|10
1634064900000|2021-10-12 18:55:00|20819.51|20699.51|20819|20699|20820.48|20700.48|20818.68|20698.68|10
1634064910000|2021-10-12 18:55:10|20818.84|20698.84|20818.15|20698.15|20818.84|20698.84|20818.06|20698.06|9
1634064920000|2021-10-12 18:55:20|20818.85|20698.85|20817.79|20697.79|20818.85|20698.85|20817.79|20697.79|9
1634064930000|2021-10-12 18:55:30|20817.65|20697.65|20815.35|20695.35|20817.65|20697.65|20814.82|20694.82|10
1634064940000|2021-10-12 18:55:40|20815.64|20695.64|20816.21|20696.21|20816.67|20696.67|20815.64|20695.64|10
1634064950000|2021-10-12 18:55:50|20814.81|20694.81|20813.31|20693.31|20814.9|20694.9|20813.31|20693.31|9
1634064960000|2021-10-12 18:56:00|20812.64|20692.64|20814.02|20694.02|20814.31|20694.31|20812.64|20692.64|10
1634064970000|2021-10-12 18:56:10|20814.3|20694.3|20814.3|20694.3|20815.29|20695.29|20814.18|20694.18|10
1634064980000|2021-10-12 18:56:20|20813.79|20693.79|20812.05|20692.05|20813.95|20693.95|20812.05|20692.05|9
1634064990000|2021-10-12 18:56:30|20811.79|20691.79|20812.15|20692.15|20812.27|20692.27|20811.76|20691.76|10
1634065000000|2021-10-12 18:56:40|20812.11|20692.11|20813.6|20693.6|20813.6|20693.6|20812.11|20692.11|10
1634065010000|2021-10-12 18:56:50|20813.62|20693.62|20819.6|20699.6|20819.6|20699.6|20813.54|20693.54|8
1634065020000|2021-10-12 18:57:00|20821.13|20701.13|20825.12|20705.12|20825.12|20705.12|20820.73|20700.73|10
1634065030000|2021-10-12 18:57:10|20825.5|20705.5|20833.33|20713.33|20833.33|20713.33|20825.5|20705.5|10
1634065040000|2021-10-12 18:57:20|20833.77|20713.77|20833.04|20713.04|20834.18|20714.18|20833.04|20713.04|10
1634065050000|2021-10-12 18:57:30|20833.39|20713.39|20836.45|20716.45|20836.45|20716.45|20833.39|20713.39|10
1634065060000|2021-10-12 18:57:40|20836.8|20716.8|20840.73|20720.73|20840.73|20720.73|20836.8|20716.8|9
1634065070000|2021-10-12 18:57:50|20841.28|20721.28|20842.07|20722.07|20843.42|20723.42|20841.28|20721.28|10
1634065080000|2021-10-12 18:58:00|20841.93|20721.93|20841.94|20721.94|20841.94|20721.94|20840.37|20720.37|10
1634065090000|2021-10-12 18:58:10|20842.24|20722.24|20844.71|20724.71|20844.71|20724.71|20842.24|20722.24|10
1634065100000|2021-10-12 18:58:20|20845.58|20725.58|20846.96|20726.96|20847.15|20727.15|20845.58|20725.58|10
1634065110000|2021-10-12 18:58:30|20846.82|20726.82|20848.06|20728.06|20848.47|20728.47|20846.82|20726.82|10
1634065120000|2021-10-12 18:58:40|20847.49|20727.49|20846.23|20726.23|20847.49|20727.49|20844.92|20724.92|10
1634065130000|2021-10-12 18:58:50|20846.38|20726.38|20846.56|20726.56|20846.9|20726.9|20846.38|20726.38|10
1634065140000|2021-10-12 18:59:00|20847.07|20727.07|20848.21|20728.21|20848.94|20728.94|20847.07|20727.07|10
1634065150000|2021-10-12 18:59:10|20848.77|20728.77|20848.4|20728.4|20852.6|20732.6|20848.4|20728.4|10
1634065160000|2021-10-12 18:59:20|20849.36|20729.36|20841.65|20721.65|20850.33|20730.33|20841.65|20721.65|10
1634065170000|2021-10-12 18:59:30|20841.57|20721.57|20840.31|20720.31|20841.57|20721.57|20838.69|20718.69|10
1634065180000|2021-10-12 18:59:40|20840.33|20720.33|20838.5|20718.5|20840.33|20720.33|20838.5|20718.5|9
1634065190000|2021-10-12 18:59:50|20838.37|20718.37|20831.64|20711.64|20838.37|20718.37|20831.64|20711.64|10
1634065200000|2021-10-12 19:00:00|20830.89|20710.89|20825.9|20705.9|20830.9|20710.9|20825.9|20705.9|10
1634065210000|2021-10-12 19:00:10|20824.08|20704.08|20818.82|20698.82|20824.08|20704.08|20818.53|20698.53|10
1634065220000|2021-10-12 19:00:20|20818.33|20698.33|20819.51|20699.51|20819.75|20699.75|20817.35|20697.35|10
1634065230000|2021-10-12 19:00:30|20820.18|20700.18|20823.16|20703.16|20823.16|20703.16|20820.05|20700.05|9
1634065240000|2021-10-12 19:00:40|20823.83|20703.83|20831.59|20711.59|20831.59|20711.59|20823.83|20703.83|10
1634065250000|2021-10-12 19:00:50|20831.5|20711.5|20834.65|20714.65|20835.49|20715.49|20831.43|20711.43|10
1634065260000|2021-10-12 19:01:00|20833.71|20713.71|20837.52|20717.52|20837.52|20717.52|20833.71|20713.71|10
1634065270000|2021-10-12 19:01:10|20837.4|20717.4|20836.01|20716.01|20838.77|20718.77|20836.01|20716.01|10
1634065280000|2021-10-12 19:01:20|20835.63|20715.63|20832.15|20712.15|20835.9|20715.9|20832.15|20712.15|10
1634065290000|2021-10-12 19:01:30|20831.75|20711.75|20831.67|20711.67|20831.85|20711.85|20829.7|20709.7|10
1634065300000|2021-10-12 19:01:40|20830.74|20710.74|20828.83|20708.83|20830.74|20710.74|20828.83|20708.83|10
1634065310000|2021-10-12 19:01:50|20828.91|20708.91|20828.88|20708.88|20829.23|20709.23|20827.9|20707.9|10
1634065320000|2021-10-12 19:02:00|20827.93|20707.93|20832.28|20712.28|20832.28|20712.28|20827.93|20707.93|10
1634065330000|2021-10-12 19:02:10|20833.94|20713.94|20834.3|20714.3|20834.92|20714.92|20833.8|20713.8|10
1634065340000|2021-10-12 19:02:20|20833.6|20713.6|20833.41|20713.41|20833.72|20713.72|20832.27|20712.27|10
1634065350000|2021-10-12 19:02:30|20835.55|20715.55|20836.35|20716.35|20836.82|20716.82|20834.94|20714.94|10
1634065360000|2021-10-12 19:02:40|20835.32|20715.32|20835.09|20715.09|20836.38|20716.38|20835.09|20715.09|10
1634065370000|2021-10-12 19:02:50|20834.57|20714.57|20836.49|20716.49|20836.49|20716.49|20834.54|20714.54|10
1634065380000|2021-10-12 19:03:00|20836.39|20716.39|20833.55|20713.55|20836.39|20716.39|20833.01|20713.01|10
1634065390000|2021-10-12 19:03:10|20833.17|20713.17|20831.92|20711.92|20833.17|20713.17|20831|20711|9
1634065400000|2021-10-12 19:03:20|20831.72|20711.72|20829.43|20709.43|20831.89|20711.89|20829.41|20709.41|10
1634065410000|2021-10-12 19:03:30|20828.24|20708.24|20828.07|20708.07|20828.78|20708.78|20827.99|20707.99|9
1634065420000|2021-10-12 19:03:40|20827.33|20707.33|20824.79|20704.79|20827.33|20707.33|20824.79|20704.79|10
1634065430000|2021-10-12 19:03:50|20826.69|20706.69|20827.83|20707.83|20828.37|20708.37|20826.69|20706.69|10
1634065440000|2021-10-12 19:04:00|20827.74|20707.74|20830.51|20710.51|20830.51|20710.51|20827.35|20707.35|9
1634065450000|2021-10-12 19:04:10|20830.68|20710.68|20831.7|20711.7|20831.85|20711.85|20830.68|20710.68|10
1634065460000|2021-10-12 19:04:20|20830.94|20710.94|20832.36|20712.36|20832.36|20712.36|20830.36|20710.36|10
1634065470000|2021-10-12 19:04:30|20833.12|20713.12|20835.84|20715.84|20835.87|20715.87|20833.12|20713.12|10
1634065480000|2021-10-12 19:04:40|20836.55|20716.55|20840.49|20720.49|20841.57|20721.57|20836.55|20716.55|10
1634065490000|2021-10-12 19:04:50|20840.22|20720.22|20842.62|20722.62|20842.62|20722.62|20840.22|20720.22|9
1634065500000|2021-10-12 19:05:00|20842.64|20722.64|20842.62|20722.62|20842.64|20722.64|20841.57|20721.57|9
1634065510000|2021-10-12 19:05:10|20842.99|20722.99|20845.82|20725.82|20845.82|20725.82|20842.99|20722.99|10
1634065520000|2021-10-12 19:05:20|20846.55|20726.55|20852.1|20732.1|20852.1|20732.1|20846.55|20726.55|9
1634065530000|2021-10-12 19:05:30|20852.55|20732.55|20850.73|20730.73|20852.55|20732.55|20849.77|20729.77|10
1634065540000|2021-10-12 19:05:40|20850.67|20730.67|20852.56|20732.56|20852.56|20732.56|20850.3|20730.3|10
1634065550000|2021-10-12 19:05:50|20852.77|20732.77|20853.56|20733.56|20853.57|20733.57|20851.41|20731.41|9
1634065560000|2021-10-12 19:06:00|20852.98|20732.98|20853.57|20733.57|20855.57|20735.57|20852.98|20732.98|10
1634065570000|2021-10-12 19:06:10|20853.78|20733.78|20856.25|20736.25|20856.25|20736.25|20853.78|20733.78|10
1634065580000|2021-10-12 19:06:20|20856.79|20736.79|20857.81|20737.81|20858.09|20738.09|20855.95|20735.95|10
1634065590000|2021-10-12 19:06:30|20857.57|20737.57|20853.06|20733.06|20857.57|20737.57|20853.06|20733.06|10
1634065600000|2021-10-12 19:06:40|20852.44|20732.44|20854.13|20734.13|20854.13|20734.13|20851.74|20731.74|9
1634065610000|2021-10-12 19:06:50|20853.94|20733.94|20853.71|20733.71|20853.94|20733.94|20853.25|20733.25|9
1634065620000|2021-10-12 19:07:00|20853.88|20733.88|20854.7|20734.7|20854.81|20734.81|20853.88|20733.88|9
1634065630000|2021-10-12 19:07:10|20854.04|20734.04|20855.03|20735.03|20856|20736|20853.94|20733.94|10
1634065640000|2021-10-12 19:07:20|20853.43|20733.43|20856.31|20736.31|20856.31|20736.31|20853.43|20733.43|10
1634065650000|2021-10-12 19:07:30|20856.08|20736.08|20857.71|20737.71|20857.78|20737.78|20856.08|20736.08|10
1634065660000|2021-10-12 19:07:40|20858.57|20738.57|20859.13|20739.13|20859.29|20739.29|20858.57|20738.57|10
1634065670000|2021-10-12 19:07:50|20858.68|20738.68|20856.59|20736.59|20858.68|20738.68|20856.59|20736.59|10
1634065680000|2021-10-12 19:08:00|20856.01|20736.01|20856.2|20736.2|20856.52|20736.52|20855.96|20735.96|10
1634065690000|2021-10-12 19:08:10|20856.04|20736.04|20856.38|20736.38|20857.68|20737.68|20856.04|20736.04|10
1634065700000|2021-10-12 19:08:20|20856.37|20736.37|20858.99|20738.99|20858.99|20738.99|20856.09|20736.09|9
1634065710000|2021-10-12 19:08:30|20859|20739|20862.18|20742.18|20863.03|20743.03|20858.32|20738.32|10
1634065720000|2021-10-12 19:08:40|20862.73|20742.73|20865.08|20745.08|20865.41|20745.41|20862.68|20742.68|10
1634065730000|2021-10-12 19:08:50|20864.37|20744.37|20862.87|20742.87|20864.42|20744.42|20862.87|20742.87|9
1634065740000|2021-10-12 19:09:00|20863.34|20743.34|20865.16|20745.16|20865.16|20745.16|20863.16|20743.16|10
1634065750000|2021-10-12 19:09:10|20865.93|20745.93|20866.89|20746.89|20866.89|20746.89|20865.52|20745.52|10
1634065760000|2021-10-12 19:09:20|20866.3|20746.3|20868.17|20748.17|20868.17|20748.17|20866.3|20746.3|10
1634065770000|2021-10-12 19:09:30|20868.02|20748.02|20871.25|20751.25|20872.74|20752.74|20868.02|20748.02|10
1634065780000|2021-10-12 19:09:40|20871.07|20751.07|20874.67|20754.67|20874.67|20754.67|20871.07|20751.07|10
1634065790000|2021-10-12 19:09:50|20875.08|20755.08|20879.04|20759.04|20879.04|20759.04|20875.08|20755.08|9
1634065800000|2021-10-12 19:10:00|20878.9|20758.9|20879.24|20759.24|20879.24|20759.24|20878.59|20758.59|9
1634065810000|2021-10-12 19:10:10|20879.37|20759.37|20882.41|20762.41|20882.41|20762.41|20879.37|20759.37|10
1634065820000|2021-10-12 19:10:20|20882.5|20762.5|20879.69|20759.69|20883.76|20763.76|20879.69|20759.69|10
1634065830000|2021-10-12 19:10:30|20878.56|20758.56|20873.95|20753.95|20878.56|20758.56|20873.95|20753.95|10
1634065840000|2021-10-12 19:10:40|20872.76|20752.76|20871.63|20751.63|20873.34|20753.34|20871.63|20751.63|10
1634065850000|2021-10-12 19:10:50|20871.16|20751.16|20860.68|20740.68|20871.16|20751.16|20860.68|20740.68|10
1634065860000|2021-10-12 19:11:00|20860.72|20740.72|20856|20736|20860.72|20740.72|20855.7|20735.7|10
1634065870000|2021-10-12 19:11:10|20856.37|20736.37|20859.48|20739.48|20859.48|20739.48|20856.28|20736.28|10
1634065880000|2021-10-12 19:11:20|20859.47|20739.47|20857.57|20737.57|20859.72|20739.72|20857.53|20737.53|10
1634065890000|2021-10-12 19:11:30|20856.49|20736.49|20855.57|20735.57|20856.49|20736.49|20855.14|20735.14|9
1634065900000|2021-10-12 19:11:40|20855.58|20735.58|20850.56|20730.56|20856.14|20736.14|20850.56|20730.56|10
1634065910000|2021-10-12 19:11:50|20850.58|20730.58|20849.12|20729.12|20850.6|20730.6|20849.12|20729.12|10
1634065920000|2021-10-12 19:12:00|20848.68|20728.68|20849.19|20729.19|20849.19|20729.19|20847.85|20727.85|10
1634065930000|2021-10-12 19:12:10|20849.67|20729.67|20850.22|20730.22|20852.22|20732.22|20849.67|20729.67|10
1634065940000|2021-10-12 19:12:20|20850.11|20730.11|20840.2|20720.2|20850.11|20730.11|20840.2|20720.2|10
1634065950000|2021-10-12 19:12:30|20840.45|20720.45|20831.52|20711.52|20840.45|20720.45|20831.52|20711.52|10
1634065960000|2021-10-12 19:12:40|20832.18|20712.18|20832.09|20712.09|20833.81|20713.81|20831.68|20711.68|10
1634065970000|2021-10-12 19:12:50|20833.23|20713.23|20835.81|20715.81|20835.81|20715.81|20833.23|20713.23|10
1634065980000|2021-10-12 19:13:00|20836.1|20716.1|20835.38|20715.38|20836.34|20716.34|20835.38|20715.38|9
1634065990000|2021-10-12 19:13:10|20835.2|20715.2|20837.74|20717.74|20837.74|20717.74|20835.2|20715.2|9
1634066000000|2021-10-12 19:13:20|20839.23|20719.23|20839.45|20719.45|20840.19|20720.19|20839.23|20719.23|10
1634066010000|2021-10-12 19:13:30|20839.29|20719.29|20839.88|20719.88|20840|20720|20838.99|20718.99|10
1634066020000|2021-10-12 19:13:40|20838.97|20718.97|20840.43|20720.43|20840.45|20720.45|20838.97|20718.97|10
1634066030000|2021-10-12 19:13:50|20841.01|20721.01|20839.72|20719.72|20841.45|20721.45|20839.52|20719.52|10
1634066040000|2021-10-12 19:14:00|20839.66|20719.66|20840.01|20720.01|20840.07|20720.07|20838.77|20718.77|10
1634066050000|2021-10-12 19:14:10|20841.43|20721.43|20838.81|20718.81|20841.43|20721.43|20838.52|20718.52|10
1634066060000|2021-10-12 19:14:20|20838.8|20718.8|20837.79|20717.79|20838.8|20718.8|20837.55|20717.55|10
1634066070000|2021-10-12 19:14:30|20837.6|20717.6|20836.77|20716.77|20837.6|20717.6|20836.77|20716.77|10
1634066080000|2021-10-12 19:14:40|20836.34|20716.34|20835.93|20715.93|20836.89|20716.89|20835.93|20715.93|10
1634066090000|2021-10-12 19:14:50|20836.12|20716.12|20835.92|20715.92|20836.12|20716.12|20835.49|20715.49|10
1634066100000|2021-10-12 19:15:00|20836.02|20716.02|20831.04|20711.04|20836.02|20716.02|20831.04|20711.04|10
1634066110000|2021-10-12 19:15:10|20830.63|20710.63|20829.82|20709.82|20831.59|20711.59|20829.82|20709.82|10
1634066120000|2021-10-12 19:15:20|20829.7|20709.7|20829.2|20709.2|20829.76|20709.76|20828.73|20708.73|10
1634066130000|2021-10-12 19:15:30|20829.15|20709.15|20827.69|20707.69|20829.15|20709.15|20827.53|20707.53|10
1634066140000|2021-10-12 19:15:40|20827.23|20707.23|20824.73|20704.73|20827.23|20707.23|20824.69|20704.69|10
1634066150000|2021-10-12 19:15:50|20825.41|20705.41|20822.44|20702.44|20825.41|20705.41|20821.3|20701.3|10
1634066160000|2021-10-12 19:16:00|20821.57|20701.57|20823.32|20703.32|20823.32|20703.32|20820.76|20700.76|10
1634066170000|2021-10-12 19:16:10|20823.7|20703.7|20823.62|20703.62|20825.33|20705.33|20823.62|20703.62|10
1634066180000|2021-10-12 19:16:20|20823.59|20703.59|20822.73|20702.73|20823.59|20703.59|20821.88|20701.88|10
1634066190000|2021-10-12 19:16:30|20822.87|20702.87|20827.26|20707.26|20827.26|20707.26|20822.87|20702.87|10
1634066200000|2021-10-12 19:16:40|20827.06|20707.06|20829.74|20709.74|20829.74|20709.74|20826.73|20706.73|10
1634066210000|2021-10-12 19:16:50|20830.2|20710.2|20835.99|20715.99|20835.99|20715.99|20829.39|20709.39|10
1634066220000|2021-10-12 19:17:00|20836.14|20716.14|20845.54|20725.54|20845.54|20725.54|20836.14|20716.14|10
1634066230000|2021-10-12 19:17:10|20845.85|20725.85|20854.16|20734.16|20854.22|20734.22|20845.85|20725.85|10
1634066240000|2021-10-12 19:17:20|20853.63|20733.63|20859|20739|20859|20739|20852.44|20732.44|10
1634066250000|2021-10-12 19:17:30|20859.74|20739.74|20859.71|20739.71|20859.86|20739.86|20858.27|20738.27|10
1634066260000|2021-10-12 19:17:40|20858.81|20738.81|20863.48|20743.48|20863.94|20743.94|20858.39|20738.39|10
1634066270000|2021-10-12 19:17:50|20862.45|20742.45|20861.77|20741.77|20862.62|20742.62|20861.53|20741.53|9
1634066280000|2021-10-12 19:18:00|20861.21|20741.21|20859.09|20739.09|20861.21|20741.21|20859.09|20739.09|9
1634066290000|2021-10-12 19:18:10|20859.08|20739.08|20859.56|20739.56|20859.56|20739.56|20858.69|20738.69|10
1634066300000|2021-10-12 19:18:20|20858.51|20738.51|20859.79|20739.79|20860.25|20740.25|20858.51|20738.51|10
1634066310000|2021-10-12 19:18:30|20860.36|20740.36|20861.23|20741.23|20861.23|20741.23|20860.1|20740.1|10
1634066320000|2021-10-12 19:18:40|20861.35|20741.35|20860.13|20740.13|20862.1|20742.1|20860.13|20740.13|8
1634066330000|2021-10-12 19:18:50|20859.42|20739.42|20858.27|20738.27|20859.42|20739.42|20858.17|20738.17|9
1634066340000|2021-10-12 19:19:00|20858.21|20738.21|20857.79|20737.79|20858.59|20738.59|20857.3|20737.3|10
1634066350000|2021-10-12 19:19:10|20858.34|20738.34|20859.01|20739.01|20859.01|20739.01|20857.15|20737.15|10
1634066360000|2021-10-12 19:19:20|20858.88|20738.88|20859.56|20739.56|20860.27|20740.27|20858.88|20738.88|9
1634066370000|2021-10-12 19:19:30|20859.43|20739.43|20858.91|20738.91|20860|20740|20858.2|20738.2|10
1634066380000|2021-10-12 19:19:40|20858.33|20738.33|20862.89|20742.89|20862.89|20742.89|20858.33|20738.33|10
1634066390000|2021-10-12 19:19:50|20863.13|20743.13|20863.5|20743.5|20863.8|20743.8|20863.13|20743.13|9
1634066400000|2021-10-12 19:20:00|20863.38|20743.38|20860.56|20740.56|20863.38|20743.38|20860.41|20740.41|10
1634066410000|2021-10-12 19:20:10|20860.61|20740.61|20859.7|20739.7|20860.61|20740.61|20859.46|20739.46|8
1634066420000|2021-10-12 19:20:20|20859.4|20739.4|20858.83|20738.83|20859.4|20739.4|20858.43|20738.43|8
1634066430000|2021-10-12 19:20:30|20859.01|20739.01|20859.69|20739.69|20859.69|20739.69|20858.6|20738.6|8
1634066440000|2021-10-12 19:20:40|20859.66|20739.66|20859.3|20739.3|20859.73|20739.73|20859.3|20739.3|8
1634066450000|2021-10-12 19:20:50|20859.2|20739.2|20858.32|20738.32|20859.2|20739.2|20858.23|20738.23|10
1634066460000|2021-10-12 19:21:00|20858.29|20738.29|20857.64|20737.64|20858.8|20738.8|20857.64|20737.64|10
1634066470000|2021-10-12 19:21:10|20857.87|20737.87|20857.88|20737.88|20858.09|20738.09|20857.35|20737.35|7
1634066480000|2021-10-12 19:21:20|20859.02|20739.02|20860.03|20740.03|20860.33|20740.33|20859.02|20739.02|9
1634066490000|2021-10-12 19:21:30|20860.16|20740.16|20860.74|20740.74|20860.92|20740.92|20859.32|20739.32|10
1634066500000|2021-10-12 19:21:40|20861.11|20741.11|20861.26|20741.26|20861.26|20741.26|20860.48|20740.48|10
1634066510000|2021-10-12 19:21:50|20862|20742|20861.19|20741.19|20862.23|20742.23|20861|20741|10
1634066520000|2021-10-12 19:22:00|20861.3|20741.3|20862.13|20742.13|20862.97|20742.97|20860.55|20740.55|10
1634066530000|2021-10-12 19:22:10|20862.94|20742.94|20868.97|20748.97|20868.97|20748.97|20862.94|20742.94|10
1634066540000|2021-10-12 19:22:20|20868.99|20748.99|20876.24|20756.24|20876.38|20756.38|20868.99|20748.99|10
1634066550000|2021-10-12 19:22:30|20877.32|20757.32|20876.92|20756.92|20878.5|20758.5|20876.92|20756.92|9
1634066560000|2021-10-12 19:22:40|20876.05|20756.05|20875.64|20755.64|20877.32|20757.32|20875.62|20755.62|9
1634066570000|2021-10-12 19:22:50|20875.72|20755.72|20871.77|20751.77|20875.72|20755.72|20871.77|20751.77|9
1634066580000|2021-10-12 19:23:00|20872.32|20752.32|20873.15|20753.15|20873.56|20753.56|20871.92|20751.92|10
1634066590000|2021-10-12 19:23:10|20874.83|20754.83|20878.08|20758.08|20878.08|20758.08|20874.33|20754.33|10
1634066600000|2021-10-12 19:23:20|20877.61|20757.61|20879.51|20759.51|20880.46|20760.46|20877.61|20757.61|10
1634066610000|2021-10-12 19:23:30|20880.64|20760.64|20883.18|20763.18|20883.21|20763.21|20880.08|20760.08|10
1634066620000|2021-10-12 19:23:40|20885.26|20765.26|20886.65|20766.65|20886.65|20766.65|20883.78|20763.78|10
1634066630000|2021-10-12 19:23:50|20885.79|20765.79|20881.94|20761.94|20886.09|20766.09|20881.65|20761.65|10
1634066640000|2021-10-12 19:24:00|20882.34|20762.34|20883.44|20763.44|20883.99|20763.99|20881.32|20761.32|10
1634066650000|2021-10-12 19:24:10|20883.45|20763.45|20877.79|20757.79|20883.45|20763.45|20877.79|20757.79|10
1634066660000|2021-10-12 19:24:20|20876.5|20756.5|20871.71|20751.71|20876.5|20756.5|20871.71|20751.71|10
1634066670000|2021-10-12 19:24:30|20871.95|20751.95|20868.64|20748.64|20871.95|20751.95|20868.64|20748.64|9
1634066680000|2021-10-12 19:24:40|20868.84|20748.84|20866.53|20746.53|20868.84|20748.84|20866.53|20746.53|10
1634066690000|2021-10-12 19:24:50|20866.09|20746.09|20860.61|20740.61|20866.09|20746.09|20860.6|20740.6|10
1634066700000|2021-10-12 19:25:00|20860.56|20740.56|20859.32|20739.32|20860.56|20740.56|20859.32|20739.32|9
1634066710000|2021-10-12 19:25:10|20859.67|20739.67|20856.18|20736.18|20859.67|20739.67|20855.98|20735.98|10
1634066720000|2021-10-12 19:25:20|20855.47|20735.47|20853.87|20733.87|20856.1|20736.1|20853.87|20733.87|10
1634066730000|2021-10-12 19:25:30|20852.89|20732.89|20849.97|20729.97|20852.89|20732.89|20849.97|20729.97|8
1634066740000|2021-10-12 19:25:40|20849.79|20729.79|20850.54|20730.54|20850.54|20730.54|20849.36|20729.36|10
1634066750000|2021-10-12 19:25:50|20849.26|20729.26|20849.24|20729.24|20850.4|20730.4|20848.97|20728.97|10
1634066760000|2021-10-12 19:26:00|20849.26|20729.26|20849.05|20729.05|20849.78|20729.78|20848.66|20728.66|10
1634066770000|2021-10-12 19:26:10|20849.92|20729.92|20850.62|20730.62|20850.62|20730.62|20849.92|20729.92|9
1634066780000|2021-10-12 19:26:20|20850.81|20730.81|20851.38|20731.38|20851.38|20731.38|20850.44|20730.44|10
1634066790000|2021-10-12 19:26:30|20850.93|20730.93|20850.11|20730.11|20851.14|20731.14|20849.92|20729.92|10
1634066800000|2021-10-12 19:26:40|20850.1|20730.1|20850.86|20730.86|20851.55|20731.55|20849.18|20729.18|10
1634066810000|2021-10-12 19:26:50|20850.98|20730.98|20850.61|20730.61|20851.64|20731.64|20850.61|20730.61|10
1634066820000|2021-10-12 19:27:00|20850.03|20730.03|20845.9|20725.9|20850.35|20730.35|20845.9|20725.9|10
1634066830000|2021-10-12 19:27:10|20844.77|20724.77|20846.41|20726.41|20846.41|20726.41|20844.2|20724.2|10
1634066840000|2021-10-12 19:27:20|20846.45|20726.45|20846.48|20726.48|20846.48|20726.48|20845.76|20725.76|10
1634066850000|2021-10-12 19:27:30|20846.67|20726.67|20846.08|20726.08|20846.67|20726.67|20845.54|20725.54|9
1634066860000|2021-10-12 19:27:40|20846.2|20726.2|20844.82|20724.82|20846.56|20726.56|20844.69|20724.69|10
1634066870000|2021-10-12 19:27:50|20843.9|20723.9|20843.62|20723.62|20844.24|20724.24|20843.56|20723.56|9
1634066880000|2021-10-12 19:28:00|20843.72|20723.72|20841.31|20721.31|20843.72|20723.72|20840.84|20720.84|9
1634066890000|2021-10-12 19:28:10|20841.73|20721.73|20841.11|20721.11|20841.73|20721.73|20840.39|20720.39|10
1634066900000|2021-10-12 19:28:20|20841.49|20721.49|20840.18|20720.18|20841.78|20721.78|20839.65|20719.65|10
1634066910000|2021-10-12 19:28:30|20840.3|20720.3|20841.96|20721.96|20841.96|20721.96|20839.44|20719.44|10
1634066920000|2021-10-12 19:28:40|20842.12|20722.12|20844.67|20724.67|20844.67|20724.67|20842.09|20722.09|10
1634066930000|2021-10-12 19:28:50|20844.5|20724.5|20842.47|20722.47|20844.5|20724.5|20842.43|20722.43|10
1634066940000|2021-10-12 19:29:00|20842.53|20722.53|20844.5|20724.5|20844.5|20724.5|20842.53|20722.53|10
1634066950000|2021-10-12 19:29:10|20844.41|20724.41|20841.77|20721.77|20844.41|20724.41|20841.77|20721.77|9
1634066960000|2021-10-12 19:29:20|20840.95|20720.95|20839.16|20719.16|20840.95|20720.95|20839.16|20719.16|8
1634066970000|2021-10-12 19:29:30|20839.21|20719.21|20839.59|20719.59|20839.9|20719.9|20839.21|20719.21|10
1634066980000|2021-10-12 19:29:40|20839.54|20719.54|20839.61|20719.61|20839.61|20719.61|20838.51|20718.51|8
1634066990000|2021-10-12 19:29:50|20839.56|20719.56|20837.46|20717.46|20839.56|20719.56|20837.46|20717.46|10
1634067000000|2021-10-12 19:30:00|20837.12|20717.12|20835.42|20715.42|20837.29|20717.29|20835.42|20715.42|9
1634067010000|2021-10-12 19:30:10|20835.92|20715.92|20835|20715|20835.92|20715.92|20835|20715|10
1634067020000|2021-10-12 19:30:20|20835.27|20715.27|20833.94|20713.94|20835.34|20715.34|20833.91|20713.91|10
1634067030000|2021-10-12 19:30:30|20833.91|20713.91|20840.49|20720.49|20840.84|20720.84|20832.94|20712.94|10
1634067040000|2021-10-12 19:30:40|20841.15|20721.15|20846.93|20726.93|20846.93|20726.93|20841.15|20721.15|10
1634067050000|2021-10-12 19:30:50|20847.26|20727.26|20849.62|20729.62|20849.7|20729.7|20847.26|20727.26|10
1634067060000|2021-10-12 19:31:00|20850.95|20730.95|20852.09|20732.09|20852.09|20732.09|20850.84|20730.84|9
1634067070000|2021-10-12 19:31:10|20851.11|20731.11|20850.69|20730.69|20851.73|20731.73|20850.3|20730.3|10
1634067080000|2021-10-12 19:31:20|20850.84|20730.84|20849.63|20729.63|20851.54|20731.54|20849.63|20729.63|10
1634067090000|2021-10-12 19:31:30|20849.42|20729.42|20848.51|20728.51|20849.42|20729.42|20848.32|20728.32|8
1634067100000|2021-10-12 19:31:40|20848.74|20728.74|20851.38|20731.38|20851.38|20731.38|20848.73|20728.73|10
1634067110000|2021-10-12 19:31:50|20851.26|20731.26|20849.91|20729.91|20851.56|20731.56|20849.57|20729.57|9
1634067120000|2021-10-12 19:32:00|20849.12|20729.12|20849.51|20729.51|20849.51|20729.51|20848.02|20728.02|8
1634067130000|2021-10-12 19:32:10|20850.44|20730.44|20850.58|20730.58|20850.58|20730.58|20849.66|20729.66|10
1634067140000|2021-10-12 19:32:20|20850.84|20730.84|20858.39|20738.39|20858.39|20738.39|20850.84|20730.84|10
1634067150000|2021-10-12 19:32:30|20858.9|20738.9|20861.46|20741.46|20861.46|20741.46|20858.87|20738.87|10
1634067160000|2021-10-12 19:32:40|20862.27|20742.27|20862.63|20742.63|20862.77|20742.77|20862.24|20742.24|9
1634067170000|2021-10-12 19:32:50|20863.46|20743.46|20867.72|20747.72|20867.72|20747.72|20863.46|20743.46|10
1634067180000|2021-10-12 19:33:00|20867.59|20747.59|20866.05|20746.05|20867.59|20747.59|20865.21|20745.21|9
1634067190000|2021-10-12 19:33:10|20865.88|20745.88|20865.34|20745.34|20866.24|20746.24|20865.34|20745.34|10
1634067200000|2021-10-12 19:33:20|20865.39|20745.39|20862.72|20742.72|20865.39|20745.39|20862.72|20742.72|10
1634067210000|2021-10-12 19:33:30|20862.35|20742.35|20861.53|20741.53|20862.35|20742.35|20860.46|20740.46|10
1634067220000|2021-10-12 19:33:40|20861.87|20741.87|20862.51|20742.51|20862.51|20742.51|20861.4|20741.4|10
1634067230000|2021-10-12 19:33:50|20862.93|20742.93|20864.8|20744.8|20864.8|20744.8|20862.93|20742.93|9
1634067240000|2021-10-12 19:34:00|20864.98|20744.98|20864.98|20744.98|20865.32|20745.32|20864.91|20744.91|9
1634067250000|2021-10-12 19:34:10|20864.8|20744.8|20863.1|20743.1|20864.8|20744.8|20863|20743|10
1634067260000|2021-10-12 19:34:20|20862.95|20742.95|20863.23|20743.23|20863.41|20743.41|20862.81|20742.81|8
1634067270000|2021-10-12 19:34:30|20863.25|20743.25|20865.82|20745.82|20865.82|20745.82|20862.9|20742.9|9
1634067280000|2021-10-12 19:34:40|20866.34|20746.34|20869.34|20749.34|20869.34|20749.34|20866.34|20746.34|10
1634067290000|2021-10-12 19:34:50|20869.29|20749.29|20868.37|20748.37|20870.22|20750.22|20868.21|20748.21|10
1634067300000|2021-10-12 19:35:00|20868.27|20748.27|20868.75|20748.75|20868.77|20748.77|20867.57|20747.57|10
1634067310000|2021-10-12 19:35:10|20868.64|20748.64|20869.78|20749.78|20869.78|20749.78|20868.64|20748.64|10
1634067320000|2021-10-12 19:35:20|20869.71|20749.71|20870.36|20750.36|20870.36|20750.36|20869.05|20749.05|10
1634067330000|2021-10-12 19:35:30|20870.67|20750.67|20872.59|20752.59|20872.63|20752.63|20870.67|20750.67|9
1634067340000|2021-10-12 19:35:40|20872.83|20752.83|20877.02|20757.02|20877.02|20757.02|20872.83|20752.83|9
1634067350000|2021-10-12 19:35:50|20877.16|20757.16|20875.94|20755.94|20877.41|20757.41|20875.94|20755.94|9
1634067360000|2021-10-12 19:36:00|20876.46|20756.46|20879.75|20759.75|20880.36|20760.36|20876.46|20756.46|9
1634067370000|2021-10-12 19:36:10|20880.04|20760.04|20881.9|20761.9|20881.9|20761.9|20879.81|20759.81|10
1634067380000|2021-10-12 19:36:20|20881.61|20761.61|20882.93|20762.93|20883.04|20763.04|20881.61|20761.61|9
1634067390000|2021-10-12 19:36:30|20883.19|20763.19|20883.17|20763.17|20883.79|20763.79|20882.3|20762.3|10
1634067400000|2021-10-12 19:36:40|20883.18|20763.18|20883.13|20763.13|20883.93|20763.93|20882.85|20762.85|10
1634067410000|2021-10-12 19:36:50|20883.49|20763.49|20885.39|20765.39|20885.53|20765.53|20883.33|20763.33|9
1634067420000|2021-10-12 19:37:00|20885.35|20765.35|20888.5|20768.5|20888.64|20768.64|20885.23|20765.23|10
1634067430000|2021-10-12 19:37:10|20888.44|20768.44|20891.3|20771.3|20891.59|20771.59|20888.44|20768.44|9
1634067440000|2021-10-12 19:37:20|20891.66|20771.66|20892.32|20772.32|20892.32|20772.32|20891.15|20771.15|10
1634067450000|2021-10-12 19:37:30|20893.46|20773.46|20895.29|20775.29|20895.29|20775.29|20893.06|20773.06|10
1634067460000|2021-10-12 19:37:40|20895.17|20775.17|20895.02|20775.02|20895.9|20775.9|20894.27|20774.27|9
1634067470000|2021-10-12 19:37:50|20894.86|20774.86|20892.21|20772.21|20894.86|20774.86|20892.21|20772.21|9
1634067480000|2021-10-12 19:38:00|20891.4|20771.4|20892|20772|20892.69|20772.69|20891.16|20771.16|9
1634067490000|2021-10-12 19:38:10|20891.33|20771.33|20889.81|20769.81|20891.33|20771.33|20889.71|20769.71|10
1634067500000|2021-10-12 19:38:20|20889.47|20769.47|20892.72|20772.72|20892.72|20772.72|20889.47|20769.47|10
1634067510000|2021-10-12 19:38:30|20892.56|20772.56|20893.53|20773.53|20893.77|20773.77|20892.26|20772.26|10
1634067520000|2021-10-12 19:38:40|20893.41|20773.41|20895.08|20775.08|20895.08|20775.08|20893.41|20773.41|10
1634067530000|2021-10-12 19:38:50|20895.14|20775.14|20893.28|20773.28|20895.14|20775.14|20893.07|20773.07|9
1634067540000|2021-10-12 19:39:00|20893.63|20773.63|20894.22|20774.22|20894.39|20774.39|20893.63|20773.63|8
1634067550000|2021-10-12 19:39:10|20894.05|20774.05|20891.22|20771.22|20894.9|20774.9|20891.22|20771.22|9
1634067560000|2021-10-12 19:39:20|20891.11|20771.11|20891.15|20771.15|20891.7|20771.7|20891.11|20771.11|7
1634067570000|2021-10-12 19:39:30|20891.22|20771.22|20889.77|20769.77|20891.69|20771.69|20889.77|20769.77|10
1634067580000|2021-10-12 19:39:40|20889.75|20769.75|20888.47|20768.47|20890.77|20770.77|20888.47|20768.47|10
1634067590000|2021-10-12 19:39:50|20889.24|20769.24|20890.35|20770.35|20890.35|20770.35|20888.81|20768.81|10
1634067600000|2021-10-12 19:40:00|20890.5|20770.5|20894.15|20774.15|20894.24|20774.24|20890.5|20770.5|10
1634067610000|2021-10-12 19:40:10|20894.58|20774.58|20895.74|20775.74|20895.74|20775.74|20894.58|20774.58|9
1634067620000|2021-10-12 19:40:20|20895.79|20775.79|20891.78|20771.78|20895.88|20775.88|20891.78|20771.78|10
1634067630000|2021-10-12 19:40:30|20891.67|20771.67|20887.76|20767.76|20891.67|20771.67|20887.18|20767.18|10
1634067640000|2021-10-12 19:40:40|20886.97|20766.97|20880.05|20760.05|20886.97|20766.97|20880.05|20760.05|10
1634067650000|2021-10-12 19:40:50|20879.17|20759.17|20878.49|20758.49|20880.67|20760.67|20878.49|20758.49|10
1634067660000|2021-10-12 19:41:00|20878.59|20758.59|20876.76|20756.76|20879.25|20759.25|20876.76|20756.76|10
1634067670000|2021-10-12 19:41:10|20876.7|20756.7|20874.6|20754.6|20876.7|20756.7|20874.6|20754.6|8
1634067680000|2021-10-12 19:41:20|20874.57|20754.57|20873.84|20753.84|20874.99|20754.99|20873.84|20753.84|10
1634067690000|2021-10-12 19:41:30|20874.74|20754.74|20875.12|20755.12|20875.35|20755.35|20873.87|20753.87|9
1634067700000|2021-10-12 19:41:40|20874.93|20754.93|20877.27|20757.27|20877.27|20757.27|20874.44|20754.44|9
1634067710000|2021-10-12 19:41:50|20881.79|20761.79|20890.96|20770.96|20891.35|20771.35|20881.79|20761.79|10
1634067720000|2021-10-12 19:42:00|20891.28|20771.28|20888.66|20768.66|20891.63|20771.63|20888.66|20768.66|10
1634067730000|2021-10-12 19:42:10|20888.33|20768.33|20892.41|20772.41|20892.43|20772.43|20888.04|20768.04|10
1634067740000|2021-10-12 19:42:20|20894.67|20774.67|20897.15|20777.15|20897.15|20777.15|20894.67|20774.67|10
1634067750000|2021-10-12 19:42:30|20898.02|20778.02|20897.06|20777.06|20898.5|20778.5|20897.06|20777.06|10
1634067760000|2021-10-12 19:42:40|20895.51|20775.51|20887.49|20767.49|20895.51|20775.51|20887.49|20767.49|10
1634067770000|2021-10-12 19:42:50|20888.67|20768.67|20882.24|20762.24|20888.99|20768.99|20882.24|20762.24|10
1634067780000|2021-10-12 19:43:00|20882.18|20762.18|20881.56|20761.56|20882.18|20762.18|20881.44|20761.44|10
1634067790000|2021-10-12 19:43:10|20881.17|20761.17|20879.39|20759.39|20881.17|20761.17|20879.39|20759.39|10
1634067800000|2021-10-12 19:43:20|20879.38|20759.38|20872.5|20752.5|20879.38|20759.38|20872.5|20752.5|10
1634067810000|2021-10-12 19:43:30|20872.95|20752.95|20871.08|20751.08|20872.96|20752.96|20871.08|20751.08|9
1634067820000|2021-10-12 19:43:40|20871.25|20751.25|20869.6|20749.6|20871.87|20751.87|20869.6|20749.6|9
1634067830000|2021-10-12 19:43:50|20869.03|20749.03|20865.68|20745.68|20869.12|20749.12|20865.13|20745.13|10
1634067840000|2021-10-12 19:44:00|20865.87|20745.87|20864.87|20744.87|20866.52|20746.52|20864.78|20744.78|10
1634067850000|2021-10-12 19:44:10|20864.63|20744.63|20864.14|20744.14|20864.77|20744.77|20863.97|20743.97|9
1634067860000|2021-10-12 19:44:20|20864.49|20744.49|20859.03|20739.03|20864.49|20744.49|20859.03|20739.03|10
1634067870000|2021-10-12 19:44:30|20859.52|20739.52|20857.27|20737.27|20859.52|20739.52|20857.27|20737.27|10
1634067880000|2021-10-12 19:44:40|20857.26|20737.26|20855.83|20735.83|20857.26|20737.26|20855.73|20735.73|9
1634067890000|2021-10-12 19:44:50|20855.82|20735.82|20858.43|20738.43|20858.43|20738.43|20855.8|20735.8|10
1634067900000|2021-10-12 19:45:00|20858.47|20738.47|20851.83|20731.83|20858.47|20738.47|20851.7|20731.7|10
1634067910000|2021-10-12 19:45:10|20850.89|20730.89|20847.82|20727.82|20851.05|20731.05|20847.8|20727.8|10
1634067920000|2021-10-12 19:45:20|20848.71|20728.71|20846.27|20726.27|20848.71|20728.71|20846.27|20726.27|10
1634067930000|2021-10-12 19:45:30|20846.49|20726.49|20844.14|20724.14|20846.6|20726.6|20844.14|20724.14|10
1634067940000|2021-10-12 19:45:40|20843.77|20723.77|20842.93|20722.93|20843.77|20723.77|20842.57|20722.57|10
1634067950000|2021-10-12 19:45:50|20842.96|20722.96|20842.15|20722.15|20843.11|20723.11|20841.74|20721.74|8
1634067960000|2021-10-12 19:46:00|20842.19|20722.19|20841.58|20721.58|20842.86|20722.86|20841.55|20721.55|8
1634067970000|2021-10-12 19:46:10|20841.62|20721.62|20840.6|20720.6|20841.62|20721.62|20840.46|20720.46|8
1634067980000|2021-10-12 19:46:20|20841|20721|20843.34|20723.34|20843.34|20723.34|20840.99|20720.99|10
1634067990000|2021-10-12 19:46:30|20842.65|20722.65|20840.66|20720.66|20842.65|20722.65|20840.41|20720.41|10
1634068000000|2021-10-12 19:46:40|20840.82|20720.82|20839.27|20719.27|20841.03|20721.03|20839.14|20719.14|9
1634068010000|2021-10-12 19:46:50|20839.62|20719.62|20838.42|20718.42|20839.8|20719.8|20838.42|20718.42|10
1634068020000|2021-10-12 19:47:00|20838.08|20718.08|20836.35|20716.35|20838.09|20718.09|20836.35|20716.35|10
1634068030000|2021-10-12 19:47:10|20836.64|20716.64|20835.56|20715.56|20837.15|20717.15|20835.56|20715.56|9
1634068040000|2021-10-12 19:47:20|20836.08|20716.08|20834.73|20714.73|20836.41|20716.41|20834.61|20714.61|8
1634068050000|2021-10-12 19:47:30|20834.66|20714.66|20834.81|20714.81|20835.28|20715.28|20834.16|20714.16|9
1634068060000|2021-10-12 19:47:40|20834.73|20714.73|20836.73|20716.73|20836.73|20716.73|20834.73|20714.73|10
1634068070000|2021-10-12 19:47:50|20837.03|20717.03|20837.72|20717.72|20838.27|20718.27|20837.03|20717.03|9
1634068080000|2021-10-12 19:48:00|20837.78|20717.78|20834.14|20714.14|20837.78|20717.78|20834.14|20714.14|9
1634068090000|2021-10-12 19:48:10|20832.33|20712.33|20828.08|20708.08|20832.33|20712.33|20827.63|20707.63|10
1634068100000|2021-10-12 19:48:20|20827.86|20707.86|20826.37|20706.37|20827.86|20707.86|20826.37|20706.37|9
1634068110000|2021-10-12 19:48:30|20826.03|20706.03|20828.88|20708.88|20828.88|20708.88|20825.64|20705.64|9
1634068120000|2021-10-12 19:48:40|20828.76|20708.76|20827.88|20707.88|20829.48|20709.48|20827.88|20707.88|9
1634068130000|2021-10-12 19:48:50|20827.31|20707.31|20824.33|20704.33|20827.31|20707.31|20824.33|20704.33|9
1634068140000|2021-10-12 19:49:00|20824.36|20704.36|20822.04|20702.04|20824.36|20704.36|20821.81|20701.81|9
1634068150000|2021-10-12 19:49:10|20821.73|20701.73|20818.64|20698.64|20821.73|20701.73|20818.48|20698.48|10
1634068160000|2021-10-12 19:49:20|20818.37|20698.37|20816.87|20696.87|20818.37|20698.37|20816.31|20696.31|10
1634068170000|2021-10-12 19:49:30|20816.82|20696.82|20807.83|20687.83|20816.82|20696.82|20807.83|20687.83|10
1634068180000|2021-10-12 19:49:40|20808.23|20688.23|20805.91|20685.91|20808.36|20688.36|20805.91|20685.91|9
1634068190000|2021-10-12 19:49:50|20802.63|20682.63|20796.84|20676.84|20802.63|20682.63|20796.84|20676.84|10
1634068200000|2021-10-12 19:50:00|20796.73|20676.73|20796.2|20676.2|20796.73|20676.73|20795.52|20675.52|10
1634068210000|2021-10-12 19:50:10|20796.09|20676.09|20796.03|20676.03|20797.85|20677.85|20795.96|20675.96|10
1634068220000|2021-10-12 19:50:20|20795.58|20675.58|20789.58|20669.58|20795.58|20675.58|20789.58|20669.58|9
1634068230000|2021-10-12 19:50:30|20790.12|20670.12|20786.77|20666.77|20790.12|20670.12|20786.77|20666.77|10
1634068240000|2021-10-12 19:50:40|20787.73|20667.73|20775.23|20655.23|20787.78|20667.78|20775.23|20655.23|10
1634068250000|2021-10-12 19:50:50|20774.03|20654.03|20770.02|20650.02|20774.03|20654.03|20769.93|20649.93|10
1634068260000|2021-10-12 19:51:00|20769.74|20649.74|20773.24|20653.24|20773.24|20653.24|20769.74|20649.74|10
1634068270000|2021-10-12 19:51:10|20773.37|20653.37|20778.45|20658.45|20778.45|20658.45|20773.37|20653.37|10
1634068280000|2021-10-12 19:51:20|20778.72|20658.72|20781.61|20661.61|20781.61|20661.61|20778.72|20658.72|10
1634068290000|2021-10-12 19:51:30|20782.12|20662.12|20777.88|20657.88|20782.12|20662.12|20777.88|20657.88|10
1634068300000|2021-10-12 19:51:40|20777.52|20657.52|20774.94|20654.94|20777.52|20657.52|20774.94|20654.94|10
1634068310000|2021-10-12 19:51:50|20775.06|20655.06|20772.72|20652.72|20775.06|20655.06|20772.72|20652.72|10
1634068320000|2021-10-12 19:52:00|20772.19|20652.19|20771.53|20651.53|20772.19|20652.19|20770.13|20650.13|10
1634068330000|2021-10-12 19:52:10|20771.38|20651.38|20770.8|20650.8|20771.38|20651.38|20770.44|20650.44|10
1634068340000|2021-10-12 19:52:20|20771|20651|20770.04|20650.04|20771.06|20651.06|20769.56|20649.56|10
1634068350000|2021-10-12 19:52:30|20770.71|20650.71|20767.87|20647.87|20770.71|20650.71|20767.87|20647.87|9
1634068360000|2021-10-12 19:52:40|20767.5|20647.5|20768.1|20648.1|20769.24|20649.24|20767.5|20647.5|10
1634068370000|2021-10-12 19:52:50|20768|20648|20765.85|20645.85|20768|20648|20765.85|20645.85|10
1634068380000|2021-10-12 19:53:00|20765.13|20645.13|20763.07|20643.07|20765.18|20645.18|20763.01|20643.01|9
1634068390000|2021-10-12 19:53:10|20761.97|20641.97|20757.32|20637.32|20761.97|20641.97|20757.32|20637.32|10
1634068400000|2021-10-12 19:53:20|20756.94|20636.94|20756.48|20636.48|20758.51|20638.51|20756.48|20636.48|10
1634068410000|2021-10-12 19:53:30|20754.53|20634.53|20753.34|20633.34|20754.61|20634.61|20753.34|20633.34|10
1634068420000|2021-10-12 19:53:40|20748.33|20628.33|20754.87|20634.87|20754.87|20634.87|20747.85|20627.85|10
1634068430000|2021-10-12 19:53:50|20754.56|20634.56|20754.97|20634.97|20755|20635|20753.65|20633.65|10
1634068440000|2021-10-12 19:54:00|20755.45|20635.45|20755.04|20635.04|20755.45|20635.45|20754.42|20634.42|9
1634068450000|2021-10-12 19:54:10|20754|20634|20752.48|20632.48|20754.87|20634.87|20752.48|20632.48|10
1634068460000|2021-10-12 19:54:20|20752.67|20632.67|20752.94|20632.94|20753.03|20633.03|20752.15|20632.15|10
1634068470000|2021-10-12 19:54:30|20752.58|20632.58|20752.93|20632.93|20753.28|20633.28|20751.55|20631.55|10
1634068480000|2021-10-12 19:54:40|20753.1|20633.1|20753.23|20633.23|20753.32|20633.32|20752.19|20632.19|10
1634068490000|2021-10-12 19:54:50|20752.24|20632.24|20743.86|20623.86|20752.52|20632.52|20743.86|20623.86|9
1634068500000|2021-10-12 19:55:00|20743.13|20623.13|20719.51|20599.51|20743.13|20623.13|20718.71|20598.71|10
1634068510000|2021-10-12 19:55:10|20717.72|20597.72|20715.2|20595.2|20717.72|20597.72|20712.58|20592.58|10
1634068520000|2021-10-12 19:55:20|20715.74|20595.74|20712.05|20592.05|20716.92|20596.92|20708.52|20588.52|10
1634068530000|2021-10-12 19:55:30|20707.25|20587.25|20690.79|20570.79|20707.25|20587.25|20689.85|20569.85|10
1634068540000|2021-10-12 19:55:40|20691.51|20571.51|20684.95|20564.95|20693.75|20573.75|20684.95|20564.95|10
1634068550000|2021-10-12 19:55:50|20682.29|20562.29|20674.45|20554.45|20682.29|20562.29|20673.38|20553.38|10
1634068560000|2021-10-12 19:56:00|20673.09|20553.09|20675.48|20555.48|20675.54|20555.54|20670.64|20550.64|10
1634068570000|2021-10-12 19:56:10|20676.21|20556.21|20681.59|20561.59|20681.59|20561.59|20676.21|20556.21|10
1634068580000|2021-10-12 19:56:20|20682.17|20562.17|20689.22|20569.22|20689.22|20569.22|20682.17|20562.17|10
1634068590000|2021-10-12 19:56:30|20690.07|20570.07|20696.83|20576.83|20696.83|20576.83|20690.07|20570.07|10
1634068600000|2021-10-12 19:56:40|20696.73|20576.73|20699.51|20579.51|20699.51|20579.51|20696.67|20576.67|9
1634068610000|2021-10-12 19:56:50|20699.68|20579.68|20699.94|20579.94|20699.94|20579.94|20698.94|20578.94|9
1634068620000|2021-10-12 19:57:00|20699.34|20579.34|20700.26|20580.26|20700.79|20580.79|20698.05|20578.05|10
1634068630000|2021-10-12 19:57:10|20702.02|20582.02|20706.5|20586.5|20706.5|20586.5|20702.02|20582.02|10
1634068640000|2021-10-12 19:57:20|20706.89|20586.89|20710.93|20590.93|20710.93|20590.93|20706.89|20586.89|10
1634068650000|2021-10-12 19:57:30|20711.74|20591.74|20717.65|20597.65|20717.88|20597.88|20711.74|20591.74|10
1634068660000|2021-10-12 19:57:40|20717.59|20597.59|20724.4|20604.4|20724.4|20604.4|20717.59|20597.59|10
1634068670000|2021-10-12 19:57:50|20724.41|20604.41|20719.68|20599.68|20724.41|20604.41|20719.68|20599.68|10
1634068680000|2021-10-12 19:58:00|20719.47|20599.47|20718.51|20598.51|20719.89|20599.89|20717.84|20597.84|10
1634068690000|2021-10-12 19:58:10|20717.56|20597.56|20712.66|20592.66|20717.56|20597.56|20712.66|20592.66|10
1634068700000|2021-10-12 19:58:20|20712.13|20592.13|20710.53|20590.53|20712.13|20592.13|20709.66|20589.66|10
1634068710000|2021-10-12 19:58:30|20710.66|20590.66|20709.27|20589.27|20711.37|20591.37|20709.27|20589.27|10
1634068720000|2021-10-12 19:58:40|20709.02|20589.02|20698.29|20578.29|20709.02|20589.02|20698.29|20578.29|10
1634068730000|2021-10-12 19:58:50|20698.3|20578.3|20696.22|20576.22|20698.3|20578.3|20695.07|20575.07|10
1634068740000|2021-10-12 19:59:00|20696.4|20576.4|20695.23|20575.23|20696.4|20576.4|20695.14|20575.14|10
1634068750000|2021-10-12 19:59:10|20695.26|20575.26|20701.23|20581.23|20701.69|20581.69|20695.26|20575.26|10
1634068760000|2021-10-12 19:59:20|20703.29|20583.29|20702.45|20582.45|20703.29|20583.29|20701.54|20581.54|10
1634068770000|2021-10-12 19:59:30|20701.86|20581.86|20705.34|20585.34|20705.34|20585.34|20700.97|20580.97|10
1634068780000|2021-10-12 19:59:40|20705.64|20585.64|20706.39|20586.39|20707.15|20587.15|20705.54|20585.54|10
1634068790000|2021-10-12 19:59:50|20706.21|20586.21|20704.2|20584.2|20706.21|20586.21|20704.06|20584.06|10
1634068800000|2021-10-12 20:00:00|20704.31|20584.31|20700.94|20580.94|20704.68|20584.68|20700.94|20580.94|10
1634068810000|2021-10-12 20:00:10|20701.16|20581.16|20701.33|20581.33|20701.34|20581.34|20699.54|20579.54|10
1634068820000|2021-10-12 20:00:20|20701.07|20581.07|20695.64|20575.64|20701.07|20581.07|20695.64|20575.64|10
1634068830000|2021-10-12 20:00:30|20695.17|20575.17|20698.77|20578.77|20698.77|20578.77|20695.15|20575.15|10
1634068840000|2021-10-12 20:00:40|20699.93|20579.93|20706.6|20586.6|20706.6|20586.6|20699.93|20579.93|10
1634068850000|2021-10-12 20:00:50|20707.31|20587.31|20708.83|20588.83|20713.73|20593.73|20707.31|20587.31|10
1634068860000|2021-10-12 20:01:00|20707.24|20587.24|20698.1|20578.1|20707.24|20587.24|20698.1|20578.1|10
1634068870000|2021-10-12 20:01:10|20697.68|20577.68|20697.11|20577.11|20697.68|20577.68|20694.98|20574.98|10
1634068880000|2021-10-12 20:01:20|20696.73|20576.73|20699.36|20579.36|20699.36|20579.36|20695.84|20575.84|10
1634068890000|2021-10-12 20:01:30|20699.63|20579.63|20702.02|20582.02|20706.71|20586.71|20699.63|20579.63|10
1634068900000|2021-10-12 20:01:40|20702.34|20582.34|20704.38|20584.38|20705.05|20585.05|20701.63|20581.63|10
1634068910000|2021-10-12 20:01:50|20705.44|20585.44|20713.19|20593.19|20715.32|20595.32|20705.44|20585.44|10
1634068920000|2021-10-12 20:02:00|20713.25|20593.25|20716.75|20596.75|20716.75|20596.75|20712.58|20592.58|10
1634068930000|2021-10-12 20:02:10|20717.12|20597.12|20728.34|20608.34|20728.34|20608.34|20717.12|20597.12|10
1634068940000|2021-10-12 20:02:20|20730.48|20610.48|20735.19|20615.19|20737.4|20617.4|20730.48|20610.48|10
1634068950000|2021-10-12 20:02:30|20735.23|20615.23|20733.23|20613.23|20736.13|20616.13|20733.22|20613.22|10
1634068960000|2021-10-12 20:02:40|20731.98|20611.98|20729.01|20609.01|20733.26|20613.26|20729.01|20609.01|10
1634068970000|2021-10-12 20:02:50|20727.35|20607.35|20723.56|20603.56|20727.35|20607.35|20722.84|20602.84|10
1634068980000|2021-10-12 20:03:00|20723.82|20603.82|20721.55|20601.55|20725.2|20605.2|20721.55|20601.55|10
1634068990000|2021-10-12 20:03:10|20723.34|20603.34|20726.33|20606.33|20726.33|20606.33|20723.34|20603.34|10
1634069000000|2021-10-12 20:03:20|20725.2|20605.2|20731.83|20611.83|20731.83|20611.83|20723.8|20603.8|10
1634069010000|2021-10-12 20:03:30|20732.04|20612.04|20737.25|20617.25|20739.74|20619.74|20732.04|20612.04|10
1634069020000|2021-10-12 20:03:40|20736.62|20616.62|20723.02|20603.02|20736.62|20616.62|20722.51|20602.51|10
1634069030000|2021-10-12 20:03:50|20721.85|20601.85|20711.52|20591.52|20721.85|20601.85|20711.52|20591.52|10
1634069040000|2021-10-12 20:04:00|20713.66|20593.66|20718|20598|20718.48|20598.48|20713.66|20593.66|10
1634069050000|2021-10-12 20:04:10|20717.78|20597.78|20724.6|20604.6|20724.6|20604.6|20717.78|20597.78|10
1634069060000|2021-10-12 20:04:20|20725.03|20605.03|20738.54|20618.54|20738.54|20618.54|20725.03|20605.03|10
1634069070000|2021-10-12 20:04:30|20741.05|20621.05|20741.9|20621.9|20742.71|20622.71|20739.38|20619.38|10
1634069080000|2021-10-12 20:04:40|20742.61|20622.61|20745.42|20625.42|20746.32|20626.32|20742.61|20622.61|10
1634069090000|2021-10-12 20:04:50|20745|20625|20748.63|20628.63|20748.63|20628.63|20744.97|20624.97|10
1634069100000|2021-10-12 20:05:00|20748.5|20628.5|20743.21|20623.21|20748.5|20628.5|20743.21|20623.21|10
1634069110000|2021-10-12 20:05:10|20742.86|20622.86|20738.86|20618.86|20742.86|20622.86|20738.78|20618.78|10
1634069120000|2021-10-12 20:05:20|20739.3|20619.3|20737.24|20617.24|20739.3|20619.3|20736.68|20616.68|10
1634069130000|2021-10-12 20:05:30|20737.2|20617.2|20736.06|20616.06|20737.94|20617.94|20736.06|20616.06|10
1634069140000|2021-10-12 20:05:40|20735.88|20615.88|20734.07|20614.07|20736.52|20616.52|20733.14|20613.14|10
1634069150000|2021-10-12 20:05:50|20733.44|20613.44|20734.56|20614.56|20735.32|20615.32|20733.44|20613.44|10
1634069160000|2021-10-12 20:06:00|20734.03|20614.03|20731.33|20611.33|20734.17|20614.17|20731.33|20611.33|10
1634069170000|2021-10-12 20:06:10|20730.45|20610.45|20728.9|20608.9|20730.45|20610.45|20727.45|20607.45|10
1634069180000|2021-10-12 20:06:20|20729.35|20609.35|20731.43|20611.43|20731.98|20611.98|20728.58|20608.58|10
1634069190000|2021-10-12 20:06:30|20732.37|20612.37|20731.22|20611.22|20732.79|20612.79|20731.22|20611.22|10
1634069200000|2021-10-12 20:06:40|20730.9|20610.9|20726.57|20606.57|20730.9|20610.9|20726.57|20606.57|10
1634069210000|2021-10-12 20:06:50|20725.23|20605.23|20723.41|20603.41|20726.05|20606.05|20723.41|20603.41|10
1634069220000|2021-10-12 20:07:00|20723.15|20603.15|20715.17|20595.17|20723.69|20603.69|20715.17|20595.17|10
1634069230000|2021-10-12 20:07:10|20713.55|20593.55|20693.56|20573.56|20713.55|20593.55|20693.46|20573.46|10
1634069240000|2021-10-12 20:07:20|20692.89|20572.89|20678.02|20558.02|20692.89|20572.89|20678.02|20558.02|10
1634069250000|2021-10-12 20:07:30|20672.46|20552.46|20629.71|20509.71|20674.46|20554.46|20629.71|20509.71|10
1634069260000|2021-10-12 20:07:40|20628.22|20508.22|20618.14|20498.14|20628.22|20508.22|20618.14|20498.14|10
1634069270000|2021-10-12 20:07:50|20618.09|20498.09|20590|20470|20618.09|20498.09|20590|20470|10
1634069280000|2021-10-12 20:08:00|20585.16|20465.16|20466.64|20346.64|20585.16|20465.16|20466.64|20346.64|10
1634069290000|2021-10-12 20:08:10|20467.58|20347.58|20475.87|20355.87|20479.5|20359.5|20465.46|20345.46|10
1634069300000|2021-10-12 20:08:20|20477.96|20357.96|20463.77|20343.77|20489.58|20369.58|20463.77|20343.77|10
1634069310000|2021-10-12 20:08:30|20462.8|20342.8|20470.07|20350.07|20473.18|20353.18|20462.74|20342.74|10
1634069320000|2021-10-12 20:08:40|20470.2|20350.2|20485.68|20365.68|20485.68|20365.68|20463.13|20343.13|10
1634069330000|2021-10-12 20:08:50|20488.77|20368.77|20512.75|20392.75|20512.75|20392.75|20488.77|20368.77|10
1634069340000|2021-10-12 20:09:00|20510.5|20390.5|20542.42|20422.42|20542.49|20422.49|20510.5|20390.5|10
1634069350000|2021-10-12 20:09:10|20541.48|20421.48|20563.71|20443.71|20563.71|20443.71|20540.11|20420.11|10
1634069360000|2021-10-12 20:09:20|20563.52|20443.52|20589.89|20469.89|20592.76|20472.76|20563.52|20443.52|10
1634069370000|2021-10-12 20:09:30|20581.77|20461.77|20572.6|20452.6|20581.77|20461.77|20557.26|20437.26|10
1634069380000|2021-10-12 20:09:40|20572.03|20452.03|20596.9|20476.9|20596.9|20476.9|20572.03|20452.03|10
1634069390000|2021-10-12 20:09:50|20598.85|20478.85|20615.02|20495.02|20615.41|20495.41|20597.25|20477.25|10
1634069400000|2021-10-12 20:10:00|20617.09|20497.09|20623.52|20503.52|20630.24|20510.24|20616.56|20496.56|10
1634069410000|2021-10-12 20:10:10|20620.79|20500.79|20603.22|20483.22|20620.79|20500.79|20599.92|20479.92|10
1634069420000|2021-10-12 20:10:20|20602.59|20482.59|20595.25|20475.25|20602.59|20482.59|20594.96|20474.96|10
1634069430000|2021-10-12 20:10:30|20594.13|20474.13|20606.24|20486.24|20606.24|20486.24|20594.13|20474.13|10
1634069440000|2021-10-12 20:10:40|20606.77|20486.77|20614.73|20494.73|20614.73|20494.73|20606.55|20486.55|10
1634069450000|2021-10-12 20:10:50|20612.59|20492.59|20626.65|20506.65|20626.65|20506.65|20612.59|20492.59|10
1634069460000|2021-10-12 20:11:00|20626.02|20506.02|20624.39|20504.39|20629.75|20509.75|20624.1|20504.1|10
1634069470000|2021-10-12 20:11:10|20624.65|20504.65|20618.4|20498.4|20624.65|20504.65|20617.93|20497.93|10
1634069480000|2021-10-12 20:11:20|20617.98|20497.98|20620.13|20500.13|20621.99|20501.99|20617.98|20497.98|10
1634069490000|2021-10-12 20:11:30|20620.09|20500.09|20623.39|20503.39|20623.39|20503.39|20620.09|20500.09|10
1634069500000|2021-10-12 20:11:40|20623.06|20503.06|20618.08|20498.08|20623.36|20503.36|20618.08|20498.08|10
1634069510000|2021-10-12 20:11:50|20616.42|20496.42|20605.53|20485.53|20616.42|20496.42|20605.53|20485.53|10
1634069520000|2021-10-12 20:12:00|20604.94|20484.94|20598.54|20478.54|20604.94|20484.94|20598.54|20478.54|10
1634069530000|2021-10-12 20:12:10|20599.3|20479.3|20609.99|20489.99|20609.99|20489.99|20599.3|20479.3|10
1634069540000|2021-10-12 20:12:20|20611.1|20491.1|20620.24|20500.24|20620.24|20500.24|20610.16|20490.16|10
1634069550000|2021-10-12 20:12:30|20619.85|20499.85|20624.27|20504.27|20624.52|20504.52|20619.85|20499.85|10
1634069560000|2021-10-12 20:12:40|20623.14|20503.14|20639.79|20519.79|20639.79|20519.79|20623.14|20503.14|10
1634069570000|2021-10-12 20:12:50|20642.26|20522.26|20651.47|20531.47|20651.47|20531.47|20642.26|20522.26|10
1634069580000|2021-10-12 20:13:00|20652.42|20532.42|20664.75|20544.75|20665.52|20545.52|20652.21|20532.21|10
1634069590000|2021-10-12 20:13:10|20662.17|20542.17|20643.35|20523.35|20664.48|20544.48|20643.35|20523.35|10
1634069600000|2021-10-12 20:13:20|20643.53|20523.53|20653.29|20533.29|20653.29|20533.29|20643.53|20523.53|10
1634069610000|2021-10-12 20:13:30|20654.77|20534.77|20664.64|20544.64|20664.64|20544.64|20654.77|20534.77|9
1634069620000|2021-10-12 20:13:40|20667.13|20547.13|20673.53|20553.53|20673.53|20553.53|20667.13|20547.13|10
1634069630000|2021-10-12 20:13:50|20673.96|20553.96|20681.65|20561.65|20681.65|20561.65|20673.96|20553.96|10
1634069640000|2021-10-12 20:14:00|20681.68|20561.68|20682.24|20562.24|20683.18|20563.18|20679.61|20559.61|10
1634069650000|2021-10-12 20:14:10|20682.25|20562.25|20691.41|20571.41|20691.41|20571.41|20680.19|20560.19|10
1634069660000|2021-10-12 20:14:20|20691.71|20571.71|20687.68|20567.68|20691.71|20571.71|20687.68|20567.68|10
1634069670000|2021-10-12 20:14:30|20686.95|20566.95|20690.67|20570.67|20690.67|20570.67|20686.95|20566.95|10
1634069680000|2021-10-12 20:14:40|20691.44|20571.44|20686.45|20566.45|20691.44|20571.44|20686.45|20566.45|10
1634069690000|2021-10-12 20:14:50|20686.21|20566.21|20679.8|20559.8|20686.55|20566.55|20679.8|20559.8|10
1634069700000|2021-10-12 20:15:00|20678.94|20558.94|20677.25|20557.25|20682.99|20562.99|20677.25|20557.25|10
1634069710000|2021-10-12 20:15:10|20676.7|20556.7|20659.84|20539.84|20677.03|20557.03|20659.84|20539.84|10
1634069720000|2021-10-12 20:15:20|20659.11|20539.11|20655.58|20535.58|20659.43|20539.43|20654.06|20534.06|10
1634069730000|2021-10-12 20:15:30|20654.5|20534.5|20659.19|20539.19|20659.66|20539.66|20654.41|20534.41|10
1634069740000|2021-10-12 20:15:40|20659.28|20539.28|20671.79|20551.79|20671.79|20551.79|20659.28|20539.28|10
1634069750000|2021-10-12 20:15:50|20671.65|20551.65|20671.49|20551.49|20672.36|20552.36|20670.98|20550.98|10
1634069760000|2021-10-12 20:16:00|20669.93|20549.93|20658.9|20538.9|20669.93|20549.93|20658.9|20538.9|10
1634069770000|2021-10-12 20:16:10|20657.47|20537.47|20649.71|20529.71|20657.47|20537.47|20649.71|20529.71|10
1634069780000|2021-10-12 20:16:20|20648.74|20528.74|20641.46|20521.46|20648.74|20528.74|20641.46|20521.46|10
1634069790000|2021-10-12 20:16:30|20640.92|20520.92|20638.38|20518.38|20641.17|20521.17|20637.25|20517.25|10
1634069800000|2021-10-12 20:16:40|20640.04|20520.04|20641.46|20521.46|20641.46|20521.46|20639.06|20519.06|10
1634069810000|2021-10-12 20:16:50|20641.93|20521.93|20643.67|20523.67|20643.91|20523.91|20641.93|20521.93|10
1634069820000|2021-10-12 20:17:00|20643.75|20523.75|20630.52|20510.52|20643.75|20523.75|20630.52|20510.52|10
1634069830000|2021-10-12 20:17:10|20630.68|20510.68|20633.08|20513.08|20633.08|20513.08|20630.46|20510.46|10
1634069840000|2021-10-12 20:17:20|20633.11|20513.11|20638.71|20518.71|20638.71|20518.71|20633.02|20513.02|10
1634069850000|2021-10-12 20:17:30|20636.81|20516.81|20633.9|20513.9|20638.29|20518.29|20633.79|20513.79|10
1634069860000|2021-10-12 20:17:40|20632.7|20512.7|20627.22|20507.22|20632.72|20512.72|20627.22|20507.22|10
1634069870000|2021-10-12 20:17:50|20625.67|20505.67|20618.9|20498.9|20625.67|20505.67|20618.9|20498.9|10
1634069880000|2021-10-12 20:18:00|20618.1|20498.1|20612.05|20492.05|20618.1|20498.1|20606.42|20486.42|10
1634069890000|2021-10-12 20:18:10|20614.96|20494.96|20630.64|20510.64|20631.42|20511.42|20614.96|20494.96|10
1634069900000|2021-10-12 20:18:20|20629.85|20509.85|20636.56|20516.56|20636.56|20516.56|20629.5|20509.5|10
1634069910000|2021-10-12 20:18:30|20636.13|20516.13|20630.79|20510.79|20636.13|20516.13|20630.79|20510.79|10
1634069920000|2021-10-12 20:18:40|20630.85|20510.85|20628.29|20508.29|20631.39|20511.39|20626.61|20506.61|10
1634069930000|2021-10-12 20:18:50|20627.88|20507.88|20654.33|20534.33|20654.33|20534.33|20627.69|20507.69|10
1634069940000|2021-10-12 20:19:00|20658.08|20538.08|20671.59|20551.59|20671.59|20551.59|20658.08|20538.08|10
1634069950000|2021-10-12 20:19:10|20673.17|20553.17|20686.29|20566.29|20686.29|20566.29|20673.17|20553.17|10
1634069960000|2021-10-12 20:19:20|20688.03|20568.03|20683.47|20563.47|20689.32|20569.32|20683.47|20563.47|10
1634069970000|2021-10-12 20:19:30|20683.08|20563.08|20687.6|20567.6|20687.6|20567.6|20683.08|20563.08|10
1634069980000|2021-10-12 20:19:40|20688.53|20568.53|20696.1|20576.1|20696.1|20576.1|20688.46|20568.46|10
1634069990000|2021-10-12 20:19:50|20696.5|20576.5|20702.84|20582.84|20702.84|20582.84|20696.5|20576.5|10
1634070000000|2021-10-12 20:20:00|20702.7|20582.7|20703.03|20583.03|20706.27|20586.27|20702.17|20582.17|10
1634070010000|2021-10-12 20:20:10|20703.93|20583.93|20707.17|20587.17|20707.35|20587.35|20703.93|20583.93|10
1634070020000|2021-10-12 20:20:20|20708.51|20588.51|20704.35|20584.35|20708.51|20588.51|20704.35|20584.35|10
1634070030000|2021-10-12 20:20:30|20704.96|20584.96|20701.77|20581.77|20704.96|20584.96|20701.08|20581.08|10
1634070040000|2021-10-12 20:20:40|20702.59|20582.59|20706.16|20586.16|20706.4|20586.4|20701.52|20581.52|10
1634070050000|2021-10-12 20:20:50|20705.74|20585.74|20709.64|20589.64|20709.64|20589.64|20705.74|20585.74|10
1634070060000|2021-10-12 20:21:00|20709.77|20589.77|20716.94|20596.94|20716.94|20596.94|20709.75|20589.75|10
1634070070000|2021-10-12 20:21:10|20717.46|20597.46|20719.17|20599.17|20719.17|20599.17|20716.9|20596.9|10
1634070080000|2021-10-12 20:21:20|20718.44|20598.44|20722.97|20602.97|20722.97|20602.97|20718.35|20598.35|10
1634070090000|2021-10-12 20:21:30|20724.25|20604.25|20727.57|20607.57|20727.57|20607.57|20724.13|20604.13|10
1634070100000|2021-10-12 20:21:40|20728.46|20608.46|20732.93|20612.93|20732.97|20612.97|20728.36|20608.36|10
1634070110000|2021-10-12 20:21:50|20733.47|20613.47|20732.02|20612.02|20734.58|20614.58|20732.02|20612.02|10
1634070120000|2021-10-12 20:22:00|20732.17|20612.17|20727.37|20607.37|20732.17|20612.17|20727.23|20607.23|10
1634070130000|2021-10-12 20:22:10|20727.28|20607.28|20725.23|20605.23|20727.28|20607.28|20724.22|20604.22|10
1634070140000|2021-10-12 20:22:20|20725.36|20605.36|20728.77|20608.77|20728.77|20608.77|20725.36|20605.36|10
1634070150000|2021-10-12 20:22:30|20729.04|20609.04|20729.6|20609.6|20730.15|20610.15|20728.09|20608.09|10
1634070160000|2021-10-12 20:22:40|20728.82|20608.82|20727.11|20607.11|20728.97|20608.97|20727.11|20607.11|10
1634070170000|2021-10-12 20:22:50|20726.76|20606.76|20725.28|20605.28|20727.47|20607.47|20725.28|20605.28|10
1634070180000|2021-10-12 20:23:00|20725.57|20605.57|20726.25|20606.25|20727.9|20607.9|20724.48|20604.48|10
1634070190000|2021-10-12 20:23:10|20726.59|20606.59|20722.81|20602.81|20726.59|20606.59|20722.32|20602.32|10
1634070200000|2021-10-12 20:23:20|20722.27|20602.27|20724.54|20604.54|20724.54|20604.54|20721.47|20601.47|10
1634070210000|2021-10-12 20:23:30|20726.02|20606.02|20728.71|20608.71|20729.9|20609.9|20726.02|20606.02|10
1634070220000|2021-10-12 20:23:40|20729.08|20609.08|20732.18|20612.18|20732.53|20612.53|20729.08|20609.08|10
1634070230000|2021-10-12 20:23:50|20733.05|20613.05|20736.75|20616.75|20736.75|20616.75|20733.05|20613.05|10
1634070240000|2021-10-12 20:24:00|20737.74|20617.74|20740.26|20620.26|20740.26|20620.26|20737.74|20617.74|10
1634070250000|2021-10-12 20:24:10|20740.17|20620.17|20738.71|20618.71|20740.17|20620.17|20738.36|20618.36|10
1634070260000|2021-10-12 20:24:20|20738.43|20618.43|20742.96|20622.96|20742.96|20622.96|20738.43|20618.43|10
1634070270000|2021-10-12 20:24:30|20743.51|20623.51|20746.2|20626.2|20746.2|20626.2|20742.91|20622.91|10
1634070280000|2021-10-12 20:24:40|20745.25|20625.25|20744.07|20624.07|20746.18|20626.18|20744.07|20624.07|10
1634070290000|2021-10-12 20:24:50|20742.49|20622.49|20739.07|20619.07|20743.41|20623.41|20738.1|20618.1|10
1634070300000|2021-10-12 20:25:00|20739.36|20619.36|20737.22|20617.22|20739.36|20619.36|20737.19|20617.19|10
1634070310000|2021-10-12 20:25:10|20737.36|20617.36|20735.98|20615.98|20737.63|20617.63|20735.98|20615.98|10
1634070320000|2021-10-12 20:25:20|20734.84|20614.84|20729.15|20609.15|20734.84|20614.84|20729.15|20609.15|9
1634070330000|2021-10-12 20:25:30|20728.53|20608.53|20723.8|20603.8|20728.53|20608.53|20723.27|20603.27|10
1634070340000|2021-10-12 20:25:40|20722.57|20602.57|20737.6|20617.6|20737.6|20617.6|20722.57|20602.57|10
1634070350000|2021-10-12 20:25:50|20740.85|20620.85|20751.91|20631.91|20751.91|20631.91|20740.85|20620.85|10
1634070360000|2021-10-12 20:26:00|20750.92|20630.92|20751.12|20631.12|20754.6|20634.6|20750.27|20630.27|10
1634070370000|2021-10-12 20:26:10|20749.76|20629.76|20747.67|20627.67|20750.08|20630.08|20747.52|20627.52|10
1634070380000|2021-10-12 20:26:20|20747.7|20627.7|20751.57|20631.57|20751.57|20631.57|20746.63|20626.63|10
1634070390000|2021-10-12 20:26:30|20751.47|20631.47|20753.56|20633.56|20753.56|20633.56|20751.47|20631.47|10
1634070400000|2021-10-12 20:26:40|20753.41|20633.41|20756.12|20636.12|20756.12|20636.12|20753.41|20633.41|10
1634070410000|2021-10-12 20:26:50|20756.95|20636.95|20760.17|20640.17|20760.17|20640.17|20756.66|20636.66|10
1634070420000|2021-10-12 20:27:00|20761.46|20641.46|20760.34|20640.34|20761.46|20641.46|20758.54|20638.54|10
1634070430000|2021-10-12 20:27:10|20760.38|20640.38|20760.47|20640.47|20760.85|20640.85|20759.34|20639.34|10
1634070440000|2021-10-12 20:27:20|20760.6|20640.6|20760.41|20640.41|20760.6|20640.6|20759.15|20639.15|10
1634070450000|2021-10-12 20:27:30|20760.43|20640.43|20764.09|20644.09|20764.09|20644.09|20760.35|20640.35|10
1634070460000|2021-10-12 20:27:40|20765.36|20645.36|20768.74|20648.74|20769.18|20649.18|20765.36|20645.36|10
1634070470000|2021-10-12 20:27:50|20768.75|20648.75|20768.54|20648.54|20770.05|20650.05|20768.46|20648.46|9
1634070480000|2021-10-12 20:28:00|20768.8|20648.8|20769.17|20649.17|20769.44|20649.44|20768.3|20648.3|10
1634070490000|2021-10-12 20:28:10|20767.9|20647.9|20764.86|20644.86|20767.9|20647.9|20764.86|20644.86|9
1634070500000|2021-10-12 20:28:20|20763.72|20643.72|20770.62|20650.62|20770.62|20650.62|20763.72|20643.72|10
1634070510000|2021-10-12 20:28:30|20771.61|20651.61|20773.25|20653.25|20774.1|20654.1|20771.61|20651.61|10
1634070520000|2021-10-12 20:28:40|20773.22|20653.22|20770.85|20650.85|20773.22|20653.22|20770.24|20650.24|10
1634070530000|2021-10-12 20:28:50|20770.15|20650.15|20770.1|20650.1|20771.15|20651.15|20770.08|20650.08|10
1634070540000|2021-10-12 20:29:00|20769.59|20649.59|20793.37|20673.37|20793.37|20673.37|20769.59|20649.59|10
1634070550000|2021-10-12 20:29:10|20794.23|20674.23|20795.8|20675.8|20796.6|20676.6|20794.23|20674.23|10
1634070560000|2021-10-12 20:29:20|20796.31|20676.31|20801.38|20681.38|20801.38|20681.38|20796.31|20676.31|10
1634070570000|2021-10-12 20:29:30|20801.92|20681.92|20801.92|20681.92|20802.88|20682.88|20799.1|20679.1|10
1634070580000|2021-10-12 20:29:40|20802.25|20682.25|20801.04|20681.04|20802.82|20682.82|20801.04|20681.04|10
1634070590000|2021-10-12 20:29:50|20801.2|20681.2|20800.17|20680.17|20801.2|20681.2|20800.17|20680.17|10
1634070600000|2021-10-12 20:30:00|20800.42|20680.42|20805.63|20685.63|20805.63|20685.63|20799.59|20679.59|10
1634070610000|2021-10-12 20:30:10|20805.96|20685.96|20806.97|20686.97|20809.63|20689.63|20805.31|20685.31|10
1634070620000|2021-10-12 20:30:20|20807.57|20687.57|20801.33|20681.33|20807.66|20687.66|20801.33|20681.33|10
1634070630000|2021-10-12 20:30:30|20801.57|20681.57|20797.99|20677.99|20801.79|20681.79|20797.99|20677.99|10
1634070640000|2021-10-12 20:30:40|20797.82|20677.82|20797.2|20677.2|20799.07|20679.07|20797.14|20677.14|10
1634070650000|2021-10-12 20:30:50|20797.9|20677.9|20795.21|20675.21|20797.9|20677.9|20792.19|20672.19|10
1634070660000|2021-10-12 20:31:00|20796.26|20676.26|20793.15|20673.15|20796.26|20676.26|20793.15|20673.15|10
1634070670000|2021-10-12 20:31:10|20794.7|20674.7|20799.77|20679.77|20799.77|20679.77|20794.7|20674.7|9
1634070680000|2021-10-12 20:31:20|20800.68|20680.68|20802.12|20682.12|20802.12|20682.12|20799.3|20679.3|10
1634070690000|2021-10-12 20:31:30|20801.48|20681.48|20801.84|20681.84|20801.84|20681.84|20798.83|20678.83|10
1634070700000|2021-10-12 20:31:40|20802.18|20682.18|20803.58|20683.58|20803.58|20683.58|20802.18|20682.18|10
1634070710000|2021-10-12 20:31:50|20804.13|20684.13|20797.43|20677.43|20804.69|20684.69|20797.43|20677.43|10
1634070720000|2021-10-12 20:32:00|20796.46|20676.46|20789|20669|20796.46|20676.46|20789|20669|10
1634070730000|2021-10-12 20:32:10|20788.02|20668.02|20779.62|20659.62|20788.02|20668.02|20779.62|20659.62|10
1634070740000|2021-10-12 20:32:20|20779.44|20659.44|20778.86|20658.86|20780.15|20660.15|20777.98|20657.98|10
1634070750000|2021-10-12 20:32:30|20779.06|20659.06|20779.92|20659.92|20780.09|20660.09|20777.94|20657.94|10
1634070760000|2021-10-12 20:32:40|20779.99|20659.99|20784.28|20664.28|20784.28|20664.28|20779.99|20659.99|10
1634070770000|2021-10-12 20:32:50|20785.67|20665.67|20784.1|20664.1|20787.7|20667.7|20784.1|20664.1|9
1634070780000|2021-10-12 20:33:00|20783.66|20663.66|20779.6|20659.6|20784.75|20664.75|20779.6|20659.6|9
1634070790000|2021-10-12 20:33:10|20779.13|20659.13|20782.31|20662.31|20782.31|20662.31|20778.78|20658.78|10
1634070800000|2021-10-12 20:33:20|20781.99|20661.99|20784.55|20664.55|20784.87|20664.87|20781.99|20661.99|10
1634070810000|2021-10-12 20:33:30|20785.29|20665.29|20786.49|20666.49|20786.49|20666.49|20784.99|20664.99|9
1634070820000|2021-10-12 20:33:40|20786.47|20666.47|20789.11|20669.11|20789.11|20669.11|20786.34|20666.34|8
1634070830000|2021-10-12 20:33:50|20789.4|20669.4|20789.94|20669.94|20789.94|20669.94|20789.26|20669.26|9
1634070840000|2021-10-12 20:34:00|20789.67|20669.67|20786.81|20666.81|20789.77|20669.77|20786.81|20666.81|10
1634070850000|2021-10-12 20:34:10|20786.6|20666.6|20782.42|20662.42|20786.6|20666.6|20782.42|20662.42|10
1634070860000|2021-10-12 20:34:20|20781.92|20661.92|20779.76|20659.76|20781.92|20661.92|20779.76|20659.76|10
1634070870000|2021-10-12 20:34:30|20779.45|20659.45|20781.02|20661.02|20781.02|20661.02|20778.6|20658.6|10
1634070880000|2021-10-12 20:34:40|20781.31|20661.31|20784.57|20664.57|20784.57|20664.57|20780.85|20660.85|9
1634070890000|2021-10-12 20:34:50|20784.31|20664.31|20783.75|20663.75|20784.31|20664.31|20783.06|20663.06|10
1634070900000|2021-10-12 20:35:00|20783.67|20663.67|20783.48|20663.48|20784.19|20664.19|20783.28|20663.28|10
1634070910000|2021-10-12 20:35:10|20783.52|20663.52|20781.52|20661.52|20783.52|20663.52|20780.42|20660.42|10
1634070920000|2021-10-12 20:35:20|20782.45|20662.45|20785.32|20665.32|20785.56|20665.56|20782.45|20662.45|10
1634070930000|2021-10-12 20:35:30|20786.19|20666.19|20783.98|20663.98|20786.19|20666.19|20783.98|20663.98|9
1634070940000|2021-10-12 20:35:40|20783.79|20663.79|20783.32|20663.32|20785|20665|20783.1|20663.1|10
1634070950000|2021-10-12 20:35:50|20784.13|20664.13|20786.96|20666.96|20786.96|20666.96|20783.85|20663.85|10
1634070960000|2021-10-12 20:36:00|20787.16|20667.16|20787.76|20667.76|20788.27|20668.27|20787.16|20667.16|10
1634070970000|2021-10-12 20:36:10|20788.2|20668.2|20789.69|20669.69|20789.69|20669.69|20787.76|20667.76|10
1634070980000|2021-10-12 20:36:20|20791.65|20671.65|20799.22|20679.22|20799.22|20679.22|20791.65|20671.65|10
1634070990000|2021-10-12 20:36:30|20799.24|20679.24|20800.06|20680.06|20800.3|20680.3|20799.19|20679.19|10
1634071000000|2021-10-12 20:36:40|20801.23|20681.23|20801.48|20681.48|20801.73|20681.73|20800.3|20680.3|10
1634071010000|2021-10-12 20:36:50|20800.68|20680.68|20802.32|20682.32|20802.45|20682.45|20800.66|20680.66|10
1634071020000|2021-10-12 20:37:00|20803.44|20683.44|20804.6|20684.6|20805.53|20685.53|20803.35|20683.35|10
1634071030000|2021-10-12 20:37:10|20804.07|20684.07|20805.01|20685.01|20805.05|20685.05|20804.07|20684.07|10
1634071040000|2021-10-12 20:37:20|20804.91|20684.91|20808.76|20688.76|20808.76|20688.76|20804.26|20684.26|10
1634071050000|2021-10-12 20:37:30|20809.77|20689.77|20811.53|20691.53|20811.53|20691.53|20809.77|20689.77|10
1634071060000|2021-10-12 20:37:40|20811.66|20691.66|20811.33|20691.33|20811.76|20691.76|20810.58|20690.58|10
1634071070000|2021-10-12 20:37:50|20811.41|20691.41|20812.29|20692.29|20813.1|20693.1|20811.41|20691.41|9
1634071080000|2021-10-12 20:38:00|20812.36|20692.36|20811.77|20691.77|20813.98|20693.98|20811.77|20691.77|10
1634071090000|2021-10-12 20:38:10|20810.67|20690.67|20809.25|20689.25|20811.57|20691.57|20808.64|20688.64|10
1634071100000|2021-10-12 20:38:20|20809.57|20689.57|20809.71|20689.71|20810.33|20690.33|20809.52|20689.52|10
1634071110000|2021-10-12 20:38:30|20810.02|20690.02|20812.48|20692.48|20812.54|20692.54|20810.02|20690.02|10
1634071120000|2021-10-12 20:38:40|20813.11|20693.11|20814.48|20694.48|20814.48|20694.48|20813.11|20693.11|9
1634071130000|2021-10-12 20:38:50|20814.65|20694.65|20817.9|20697.9|20817.9|20697.9|20813.96|20693.96|9
1634071140000|2021-10-12 20:39:00|20817.96|20697.96|20821.24|20701.24|20821.73|20701.73|20817.96|20697.96|10
1634071150000|2021-10-12 20:39:10|20822.23|20702.23|20822.37|20702.37|20822.63|20702.63|20820.88|20700.88|10
1634071160000|2021-10-12 20:39:20|20822.84|20702.84|20831.57|20711.57|20831.57|20711.57|20822.84|20702.84|10
1634071170000|2021-10-12 20:39:30|20832.95|20712.95|20836|20716|20836|20716|20830.21|20710.21|10
1634071180000|2021-10-12 20:39:40|20836.38|20716.38|20840.58|20720.58|20840.58|20720.58|20836.05|20716.05|10
1634071190000|2021-10-12 20:39:50|20841.55|20721.55|20842.03|20722.03|20842.33|20722.33|20841.49|20721.49|10
1634071200000|2021-10-12 20:40:00|20841.72|20721.72|20844.13|20724.13|20844.13|20724.13|20841.63|20721.63|10
1634071210000|2021-10-12 20:40:10|20843.9|20723.9|20843.32|20723.32|20844.8|20724.8|20842.61|20722.61|9
1634071220000|2021-10-12 20:40:20|20844.21|20724.21|20845.81|20725.81|20845.81|20725.81|20843.68|20723.68|10
1634071230000|2021-10-12 20:40:30|20846.85|20726.85|20848.03|20728.03|20848.12|20728.12|20846.85|20726.85|10
1634071240000|2021-10-12 20:40:40|20848.97|20728.97|20849.25|20729.25|20849.25|20729.25|20847.26|20727.26|10
1634071250000|2021-10-12 20:40:50|20849.38|20729.38|20851.61|20731.61|20851.61|20731.61|20849.38|20729.38|10
1634071260000|2021-10-12 20:41:00|20851.47|20731.47|20853.65|20733.65|20853.65|20733.65|20850.41|20730.41|10
1634071270000|2021-10-12 20:41:10|20854.6|20734.6|20855.26|20735.26|20855.26|20735.26|20853.44|20733.44|10
1634071280000|2021-10-12 20:41:20|20855.5|20735.5|20859.23|20739.23|20859.43|20739.43|20855.5|20735.5|10
1634071290000|2021-10-12 20:41:30|20859.6|20739.6|20863.91|20743.91|20863.91|20743.91|20858.86|20738.86|10
1634071300000|2021-10-12 20:41:40|20862.67|20742.67|20868.08|20748.08|20868.08|20748.08|20862.65|20742.65|10
1634071310000|2021-10-12 20:41:50|20867.54|20747.54|20867.88|20747.88|20868.16|20748.16|20867.54|20747.54|10
1634071320000|2021-10-12 20:42:00|20865.42|20745.42|20863.99|20743.99|20865.42|20745.42|20861.24|20741.24|10
1634071330000|2021-10-12 20:42:10|20864|20744|20860.33|20740.33|20864.6|20744.6|20860.33|20740.33|10
1634071340000|2021-10-12 20:42:20|20860.39|20740.39|20863.18|20743.18|20864.95|20744.95|20860.39|20740.39|9
1634071350000|2021-10-12 20:42:30|20862.39|20742.39|20859.89|20739.89|20862.39|20742.39|20859.39|20739.39|10
1634071360000|2021-10-12 20:42:40|20860.34|20740.34|20858.59|20738.59|20860.87|20740.87|20857.86|20737.86|10
1634071370000|2021-10-12 20:42:50|20859.01|20739.01|20861.81|20741.81|20862.08|20742.08|20859.01|20739.01|10
1634071380000|2021-10-12 20:43:00|20861.96|20741.96|20864.22|20744.22|20865.83|20745.83|20861.96|20741.96|10
1634071390000|2021-10-12 20:43:10|20865.07|20745.07|20868.12|20748.12|20868.65|20748.65|20865.07|20745.07|9
1634071400000|2021-10-12 20:43:20|20868.15|20748.15|20870.78|20750.78|20871.4|20751.4|20868.15|20748.15|10
1634071410000|2021-10-12 20:43:30|20870.57|20750.57|20879.4|20759.4|20881.83|20761.83|20870.57|20750.57|10
1634071420000|2021-10-12 20:43:40|20878.67|20758.67|20877.1|20757.1|20879.64|20759.64|20876.73|20756.73|10
1634071430000|2021-10-12 20:43:50|20877.3|20757.3|20877.5|20757.5|20877.79|20757.79|20876.71|20756.71|10
1634071440000|2021-10-12 20:44:00|20877.25|20757.25|20880.14|20760.14|20880.4|20760.4|20877.25|20757.25|10
1634071450000|2021-10-12 20:44:10|20880.31|20760.31|20881.6|20761.6|20881.6|20761.6|20880.31|20760.31|10
1634071460000|2021-10-12 20:44:20|20881.72|20761.72|20881.18|20761.18|20881.72|20761.72|20880.95|20760.95|10
1634071470000|2021-10-12 20:44:30|20881.02|20761.02|20888.76|20768.76|20888.76|20768.76|20881.02|20761.02|10
1634071480000|2021-10-12 20:44:40|20889.54|20769.54|20890.11|20770.11|20890.11|20770.11|20889.5|20769.5|9
1634071490000|2021-10-12 20:44:50|20890.44|20770.44|20894.82|20774.82|20894.99|20774.99|20890.44|20770.44|9
1634071500000|2021-10-12 20:45:00|20895.32|20775.32|20895.88|20775.88|20898.07|20778.07|20895.32|20775.32|10
1634071510000|2021-10-12 20:45:10|20895.79|20775.79|20896.06|20776.06|20897.45|20777.45|20895.79|20775.79|10
1634071520000|2021-10-12 20:45:20|20895.35|20775.35|20893.18|20773.18|20895.35|20775.35|20892.83|20772.83|10
1634071530000|2021-10-12 20:45:30|20893.51|20773.51|20894.26|20774.26|20894.26|20774.26|20892.47|20772.47|9
1634071540000|2021-10-12 20:45:40|20894.68|20774.68|20898.66|20778.66|20898.9|20778.9|20894.68|20774.68|10
1634071550000|2021-10-12 20:45:50|20899.82|20779.82|20894.69|20774.69|20900.13|20780.13|20894.69|20774.69|10
1634071560000|2021-10-12 20:46:00|20894.26|20774.26|20885.49|20765.49|20894.26|20774.26|20885.49|20765.49|10
1634071570000|2021-10-12 20:46:10|20885.76|20765.76|20888.33|20768.33|20888.64|20768.64|20885.76|20765.76|10
1634071580000|2021-10-12 20:46:20|20888.58|20768.58|20891.38|20771.38|20891.38|20771.38|20888.58|20768.58|9
1634071590000|2021-10-12 20:46:30|20891.51|20771.51|20890.78|20770.78|20891.97|20771.97|20890.78|20770.78|10
1634071600000|2021-10-12 20:46:40|20890.54|20770.54|20891.51|20771.51|20891.72|20771.72|20890.54|20770.54|8
1634071610000|2021-10-12 20:46:50|20892.23|20772.23|20893.75|20773.75|20893.75|20773.75|20891.87|20771.87|10
1634071620000|2021-10-12 20:47:00|20893.84|20773.84|20892.29|20772.29|20894.01|20774.01|20892.29|20772.29|10
1634071630000|2021-10-12 20:47:10|20892.01|20772.01|20889.83|20769.83|20892.01|20772.01|20889.83|20769.83|10
1634071640000|2021-10-12 20:47:20|20889.75|20769.75|20887.57|20767.57|20889.75|20769.75|20887.57|20767.57|10
1634071650000|2021-10-12 20:47:30|20887.56|20767.56|20885.35|20765.35|20887.56|20767.56|20884.61|20764.61|10
1634071660000|2021-10-12 20:47:40|20884.5|20764.5|20886.37|20766.37|20886.37|20766.37|20883.62|20763.62|10
1634071670000|2021-10-12 20:47:50|20885.65|20765.65|20888.08|20768.08|20888.3|20768.3|20885.13|20765.13|10
1634071680000|2021-10-12 20:48:00|20889.17|20769.17|20885.24|20765.24|20889.21|20769.21|20885.18|20765.18|10
1634071690000|2021-10-12 20:48:10|20883.7|20763.7|20884.65|20764.65|20884.65|20764.65|20883.23|20763.23|10
1634071700000|2021-10-12 20:48:20|20884.77|20764.77|20883.16|20763.16|20884.77|20764.77|20883.15|20763.15|10
1634071710000|2021-10-12 20:48:30|20882.87|20762.87|20880.94|20760.94|20882.87|20762.87|20880.94|20760.94|10
1634071720000|2021-10-12 20:48:40|20881.09|20761.09|20879.22|20759.22|20881.93|20761.93|20879.22|20759.22|10
1634071730000|2021-10-12 20:48:50|20879.1|20759.1|20878.34|20758.34|20879.87|20759.87|20878.34|20758.34|10
1634071740000|2021-10-12 20:49:00|20877.86|20757.86|20871.98|20751.98|20877.86|20757.86|20871.98|20751.98|10
1634071750000|2021-10-12 20:49:10|20871.96|20751.96|20870.48|20750.48|20871.96|20751.96|20869.77|20749.77|10
1634071760000|2021-10-12 20:49:20|20870.61|20750.61|20869.29|20749.29|20870.61|20750.61|20868.52|20748.52|10
1634071770000|2021-10-12 20:49:30|20869.56|20749.56|20861.88|20741.88|20869.71|20749.71|20861.88|20741.88|10
1634071780000|2021-10-12 20:49:40|20861.31|20741.31|20858.42|20738.42|20861.31|20741.31|20858.42|20738.42|10
1634071790000|2021-10-12 20:49:50|20858.31|20738.31|20859.96|20739.96|20859.96|20739.96|20858.31|20738.31|10
1634071800000|2021-10-12 20:50:00|20859.78|20739.78|20859.04|20739.04|20861.05|20741.05|20859.04|20739.04|10
1634071810000|2021-10-12 20:50:10|20859.16|20739.16|20852.05|20732.05|20859.16|20739.16|20852.05|20732.05|10
1634071820000|2021-10-12 20:50:20|20850.25|20730.25|20847.44|20727.44|20850.25|20730.25|20846.54|20726.54|10
1634071830000|2021-10-12 20:50:30|20848.44|20728.44|20850.8|20730.8|20851|20731|20848.44|20728.44|9
1634071840000|2021-10-12 20:50:40|20852.03|20732.03|20850.83|20730.83|20852.03|20732.03|20849.59|20729.59|10
1634071850000|2021-10-12 20:50:50|20852.15|20732.15|20852.05|20732.05|20852.15|20732.15|20850.78|20730.78|10
1634071860000|2021-10-12 20:51:00|20851.93|20731.93|20849.68|20729.68|20852.64|20732.64|20849.68|20729.68|10
1634071870000|2021-10-12 20:51:10|20848.87|20728.87|20847.62|20727.62|20848.87|20728.87|20845.44|20725.44|10
1634071880000|2021-10-12 20:51:20|20847.16|20727.16|20842.66|20722.66|20847.16|20727.16|20842.66|20722.66|10
1634071890000|2021-10-12 20:51:30|20842.57|20722.57|20840.51|20720.51|20842.57|20722.57|20840.01|20720.01|10
1634071900000|2021-10-12 20:51:40|20840.17|20720.17|20835.46|20715.46|20841.23|20721.23|20835.46|20715.46|10
1634071910000|2021-10-12 20:51:50|20835.3|20715.3|20833.8|20713.8|20835.3|20715.3|20832.05|20712.05|10
1634071920000|2021-10-12 20:52:00|20833.23|20713.23|20831.24|20711.24|20833.51|20713.51|20831.24|20711.24|10
1634071930000|2021-10-12 20:52:10|20827.92|20707.92|20825.96|20705.96|20827.92|20707.92|20825.96|20705.96|10
1634071940000|2021-10-12 20:52:20|20825.81|20705.81|20830.49|20710.49|20830.49|20710.49|20825.81|20705.81|10
1634071950000|2021-10-12 20:52:30|20830.23|20710.23|20832.29|20712.29|20832.54|20712.54|20830.23|20710.23|10
1634071960000|2021-10-12 20:52:40|20833.41|20713.41|20832.59|20712.59|20833.7|20713.7|20831.18|20711.18|10
1634071970000|2021-10-12 20:52:50|20831.99|20711.99|20832.29|20712.29|20833.49|20713.49|20831.99|20711.99|10
1634071980000|2021-10-12 20:53:00|20832.3|20712.3|20833.21|20713.21|20833.59|20713.59|20832.3|20712.3|10
1634071990000|2021-10-12 20:53:10|20833.4|20713.4|20833.7|20713.7|20833.7|20713.7|20833.23|20713.23|10
1634072000000|2021-10-12 20:53:20|20834.52|20714.52|20839.44|20719.44|20839.44|20719.44|20834.52|20714.52|10
1634072010000|2021-10-12 20:53:30|20838.46|20718.46|20843.5|20723.5|20843.5|20723.5|20838.3|20718.3|8
1634072020000|2021-10-12 20:53:40|20843.42|20723.42|20843.09|20723.09|20843.49|20723.49|20842.29|20722.29|8
1634072030000|2021-10-12 20:53:50|20842.82|20722.82|20840.05|20720.05|20843.26|20723.26|20840.05|20720.05|8
1634072040000|2021-10-12 20:54:00|20839.97|20719.97|20840.01|20720.01|20840.01|20720.01|20838.77|20718.77|10
1634072050000|2021-10-12 20:54:10|20839.47|20719.47|20838.56|20718.56|20839.9|20719.9|20838.38|20718.38|10
1634072060000|2021-10-12 20:54:20|20838.55|20718.55|20838.94|20718.94|20838.94|20718.94|20837.58|20717.58|7
1634072070000|2021-10-12 20:54:30|20838.88|20718.88|20836.54|20716.54|20839.17|20719.17|20836|20716|10
1634072080000|2021-10-12 20:54:40|20836.61|20716.61|20835.36|20715.36|20836.61|20716.61|20835.19|20715.19|10
1634072090000|2021-10-12 20:54:50|20831.6|20711.6|20823.86|20703.86|20831.6|20711.6|20823.86|20703.86|10
1634072100000|2021-10-12 20:55:00|20823.71|20703.71|20822.99|20702.99|20824.16|20704.16|20822.99|20702.99|10
1634072110000|2021-10-12 20:55:10|20822.62|20702.62|20821.95|20701.95|20823.22|20703.22|20821.93|20701.93|10
1634072120000|2021-10-12 20:55:20|20822.01|20702.01|20821.24|20701.24|20822.69|20702.69|20821.24|20701.24|9
1634072130000|2021-10-12 20:55:30|20821.64|20701.64|20821.55|20701.55|20822.31|20702.31|20820.95|20700.95|10
1634072140000|2021-10-12 20:55:40|20821.71|20701.71|20820.49|20700.49|20821.77|20701.77|20820.49|20700.49|9
1634072150000|2021-10-12 20:55:50|20820.52|20700.52|20820.59|20700.59|20820.79|20700.79|20819.73|20699.73|9
1634072160000|2021-10-12 20:56:00|20820.18|20700.18|20821.05|20701.05|20821.7|20701.7|20820.18|20700.18|10
1634072170000|2021-10-12 20:56:10|20821.11|20701.11|20822.91|20702.91|20823.78|20703.78|20821.11|20701.11|10
1634072180000|2021-10-12 20:56:20|20822.89|20702.89|20823.24|20703.24|20824.16|20704.16|20822.72|20702.72|9
1634072190000|2021-10-12 20:56:30|20823.49|20703.49|20825.26|20705.26|20825.38|20705.38|20823.34|20703.34|10
1634072200000|2021-10-12 20:56:40|20824.86|20704.86|20824.46|20704.46|20824.88|20704.88|20823.56|20703.56|10
1634072210000|2021-10-12 20:56:50|20824.29|20704.29|20823.83|20703.83|20824.53|20704.53|20823.09|20703.09|8
1634072220000|2021-10-12 20:57:00|20823.79|20703.79|20822.19|20702.19|20824.45|20704.45|20822.19|20702.19|10
1634072230000|2021-10-12 20:57:10|20821.56|20701.56|20820.13|20700.13|20821.56|20701.56|20819.94|20699.94|10
1634072240000|2021-10-12 20:57:20|20820.16|20700.16|20818.71|20698.71|20820.61|20700.61|20818.71|20698.71|10
1634072250000|2021-10-12 20:57:30|20818.51|20698.51|20818.17|20698.17|20818.78|20698.78|20817.47|20697.47|10
1634072260000|2021-10-12 20:57:40|20817.34|20697.34|20816.22|20696.22|20817.34|20697.34|20815.71|20695.71|10
1634072270000|2021-10-12 20:57:50|20816.53|20696.53|20817.8|20697.8|20818.12|20698.12|20816.53|20696.53|10
1634072280000|2021-10-12 20:58:00|20817.77|20697.77|20817.6|20697.6|20817.77|20697.77|20816.7|20696.7|10
1634072290000|2021-10-12 20:58:10|20817.61|20697.61|20822.41|20702.41|20822.41|20702.41|20817.61|20697.61|9
1634072300000|2021-10-12 20:58:20|20823.1|20703.1|20826.1|20706.1|20826.1|20706.1|20823.1|20703.1|10
1634072310000|2021-10-12 20:58:30|20825.53|20705.53|20825.24|20705.24|20825.64|20705.64|20824.55|20704.55|10
1634072320000|2021-10-12 20:58:40|20824.95|20704.95|20822.69|20702.69|20825.52|20705.52|20822.69|20702.69|10
1634072330000|2021-10-12 20:58:50|20822.24|20702.24|20822.28|20702.28|20822.68|20702.68|20820.93|20700.93|10
1634072340000|2021-10-12 20:59:00|20825.07|20705.07|20829.45|20709.45|20829.45|20709.45|20824.58|20704.58|10
1634072350000|2021-10-12 20:59:10|20830.84|20710.84|20834.12|20714.12|20834.12|20714.12|20830.84|20710.84|10
1634072360000|2021-10-12 20:59:20|20835.33|20715.33|20852.19|20732.19|20852.19|20732.19|20835.33|20715.33|10
1634072370000|2021-10-12 20:59:30|20852.75|20732.75|20855.12|20735.12|20855.12|20735.12|20852.4|20732.4|10
1634072380000|2021-10-12 20:59:40|20855.9|20735.9|20858.57|20738.57|20858.57|20738.57|20855.9|20735.9|10
1634072390000|2021-10-12 20:59:50|20859.01|20739.01|20856.19|20736.19|20859.65|20739.65|20856.04|20736.04|10
1634072400000|2021-10-12 21:00:00|20855.23|20735.23|20862.5|20742.5|20862.5|20742.5|20854.34|20734.34|10
1634072410000|2021-10-12 21:00:10|20863.99|20743.99|20870.96|20750.96|20871.18|20751.18|20863.99|20743.99|10
1634072420000|2021-10-12 21:00:20|20870.09|20750.09|20864.97|20744.97|20870.09|20750.09|20864.97|20744.97|10
1634072430000|2021-10-12 21:00:30|20866.19|20746.19|20867.58|20747.58|20867.58|20747.58|20866.05|20746.05|8
1634072440000|2021-10-12 21:00:40|20867.56|20747.56|20868.47|20748.47|20869.88|20749.88|20867.56|20747.56|10
1634072450000|2021-10-12 21:00:50|20867.04|20747.04|20854.75|20734.75|20867.04|20747.04|20854.75|20734.75|10
1634072460000|2021-10-12 21:01:00|20850.55|20730.55|20844.13|20724.13|20850.55|20730.55|20844.13|20724.13|10
1634072470000|2021-10-12 21:01:10|20842.89|20722.89|20829.44|20709.44|20842.89|20722.89|20829.44|20709.44|10
1634072480000|2021-10-12 21:01:20|20828.81|20708.81|20829.15|20709.15|20829.46|20709.46|20827.38|20707.38|10
1634072490000|2021-10-12 21:01:30|20829.47|20709.47|20830.85|20710.85|20831.66|20711.66|20829.47|20709.47|10
1634072500000|2021-10-12 21:01:40|20830.96|20710.96|20835.78|20715.78|20835.78|20715.78|20830.96|20710.96|10
1634072510000|2021-10-12 21:01:50|20836.9|20716.9|20837.66|20717.66|20837.66|20717.66|20836.31|20716.31|10
1634072520000|2021-10-12 21:02:00|20837.61|20717.61|20838.05|20718.05|20838.05|20718.05|20837.21|20717.21|9
1634072530000|2021-10-12 21:02:10|20837.51|20717.51|20835.31|20715.31|20838.34|20718.34|20835.31|20715.31|10
1634072540000|2021-10-12 21:02:20|20835.1|20715.1|20825.4|20705.4|20835.1|20715.1|20825.4|20705.4|10
1634072550000|2021-10-12 21:02:30|20824.36|20704.36|20822.46|20702.46|20824.36|20704.36|20821.47|20701.47|10
1634072560000|2021-10-12 21:02:40|20822.27|20702.27|20823.74|20703.74|20824.31|20704.31|20822.04|20702.04|10
1634072570000|2021-10-12 21:02:50|20823.36|20703.36|20822.3|20702.3|20823.36|20703.36|20822.26|20702.26|10
1634072580000|2021-10-12 21:03:00|20821.96|20701.96|20823.15|20703.15|20823.15|20703.15|20821.96|20701.96|10
1634072590000|2021-10-12 21:03:10|20823.08|20703.08|20823.74|20703.74|20824.53|20704.53|20822.98|20702.98|10
1634072600000|2021-10-12 21:03:20|20823.16|20703.16|20819.78|20699.78|20823.16|20703.16|20819.78|20699.78|10
1634072610000|2021-10-12 21:03:30|20818.8|20698.8|20806.39|20686.39|20818.8|20698.8|20806.17|20686.17|10
1634072620000|2021-10-12 21:03:40|20804.66|20684.66|20799.92|20679.92|20804.66|20684.66|20799.72|20679.72|10
1634072630000|2021-10-12 21:03:50|20799.3|20679.3|20799.32|20679.32|20799.51|20679.51|20798.14|20678.14|10
1634072640000|2021-10-12 21:04:00|20799.88|20679.88|20800.57|20680.57|20800.57|20680.57|20799.55|20679.55|10
1634072650000|2021-10-12 21:04:10|20800.56|20680.56|20800.07|20680.07|20800.56|20680.56|20798.29|20678.29|10
1634072660000|2021-10-12 21:04:20|20799.01|20679.01|20799.29|20679.29|20799.29|20679.29|20798.29|20678.29|10
1634072670000|2021-10-12 21:04:30|20799.18|20679.18|20798.15|20678.15|20799.18|20679.18|20796.91|20676.91|10
1634072680000|2021-10-12 21:04:40|20797.72|20677.72|20794.03|20674.03|20797.72|20677.72|20794.03|20674.03|9
1634072690000|2021-10-12 21:04:50|20794.42|20674.42|20789.14|20669.14|20794.42|20674.42|20788.84|20668.84|10
1634072700000|2021-10-12 21:05:00|20788.93|20668.93|20791.55|20671.55|20791.95|20671.95|20788.93|20668.93|10
1634072710000|2021-10-12 21:05:10|20791.7|20671.7|20795.76|20675.76|20795.76|20675.76|20791.65|20671.65|10
1634072720000|2021-10-12 21:05:20|20796.44|20676.44|20800.73|20680.73|20800.73|20680.73|20796.25|20676.25|10
1634072730000|2021-10-12 21:05:30|20803.2|20683.2|20815.45|20695.45|20816.01|20696.01|20803.2|20683.2|10
1634072740000|2021-10-12 21:05:40|20815.73|20695.73|20818.09|20698.09|20819.55|20699.55|20815.73|20695.73|10
1634072750000|2021-10-12 21:05:50|20818.03|20698.03|20821.18|20701.18|20821.18|20701.18|20818.03|20698.03|10
1634072760000|2021-10-12 21:06:00|20821.83|20701.83|20823.05|20703.05|20823.42|20703.42|20821.83|20701.83|10
1634072770000|2021-10-12 21:06:10|20823.09|20703.09|20823.94|20703.94|20824|20704|20822.64|20702.64|10
1634072780000|2021-10-12 21:06:20|20823.48|20703.48|20823.57|20703.57|20825.4|20705.4|20823.48|20703.48|10
1634072790000|2021-10-12 21:06:30|20823.4|20703.4|20821.65|20701.65|20823.69|20703.69|20821.53|20701.53|9
1634072800000|2021-10-12 21:06:40|20821.92|20701.92|20825.45|20705.45|20825.62|20705.62|20821.92|20701.92|9
1634072810000|2021-10-12 21:06:50|20825.48|20705.48|20828.85|20708.85|20829.18|20709.18|20825.1|20705.1|10
1634072820000|2021-10-12 21:07:00|20828.89|20708.89|20831.56|20711.56|20831.72|20711.72|20828.89|20708.89|10
1634072830000|2021-10-12 21:07:10|20831.49|20711.49|20831.58|20711.58|20832.42|20712.42|20831.33|20711.33|10
1634072840000|2021-10-12 21:07:20|20831.62|20711.62|20831.29|20711.29|20831.95|20711.95|20830.66|20710.66|10
1634072850000|2021-10-12 21:07:30|20830.72|20710.72|20832.27|20712.27|20832.32|20712.32|20830.7|20710.7|10
1634072860000|2021-10-12 21:07:40|20831.86|20711.86|20836.29|20716.29|20836.29|20716.29|20831.86|20711.86|10
1634072870000|2021-10-12 21:07:50|20836.67|20716.67|20838.49|20718.49|20838.49|20718.49|20836.6|20716.6|10
1634072880000|2021-10-12 21:08:00|20837.21|20717.21|20836.59|20716.59|20837.21|20717.21|20836.14|20716.14|10
1634072890000|2021-10-12 21:08:10|20837.14|20717.14|20838.42|20718.42|20838.58|20718.58|20836.77|20716.77|10
1634072900000|2021-10-12 21:08:20|20838.24|20718.24|20838.34|20718.34|20839.17|20719.17|20838.12|20718.12|10
1634072910000|2021-10-12 21:08:30|20838.12|20718.12|20837.35|20717.35|20838.69|20718.69|20837.35|20717.35|10
1634072920000|2021-10-12 21:08:40|20836.71|20716.71|20836.71|20716.71|20837.04|20717.04|20836.32|20716.32|10
1634072930000|2021-10-12 21:08:50|20836.85|20716.85|20837.09|20717.09|20837.25|20717.25|20836.17|20716.17|9
1634072940000|2021-10-12 21:09:00|20837.31|20717.31|20836.73|20716.73|20837.89|20717.89|20836.14|20716.14|9
1634072950000|2021-10-12 21:09:10|20836.44|20716.44|20834.73|20714.73|20836.44|20716.44|20834.73|20714.73|9
1634072960000|2021-10-12 21:09:20|20834.52|20714.52|20830.04|20710.04|20834.52|20714.52|20830.04|20710.04|10
1634072970000|2021-10-12 21:09:30|20830.32|20710.32|20831.46|20711.46|20831.61|20711.61|20830.24|20710.24|9
1634072980000|2021-10-12 21:09:40|20831.22|20711.22|20828.73|20708.73|20831.27|20711.27|20828.73|20708.73|10
1634072990000|2021-10-12 21:09:50|20828.85|20708.85|20828.06|20708.06|20829.36|20709.36|20828.06|20708.06|9
1634073000000|2021-10-12 21:10:00|20828.01|20708.01|20825.24|20705.24|20828.56|20708.56|20825.24|20705.24|8
1634073010000|2021-10-12 21:10:10|20824.34|20704.34|20821.7|20701.7|20824.34|20704.34|20821.7|20701.7|9
1634073020000|2021-10-12 21:10:20|20821.34|20701.34|20820.82|20700.82|20821.34|20701.34|20819.93|20699.93|9
1634073030000|2021-10-12 21:10:30|20821.35|20701.35|20826.35|20706.35|20826.44|20706.44|20821.35|20701.35|10
1634073040000|2021-10-12 21:10:40|20826.55|20706.55|20829.39|20709.39|20829.39|20709.39|20826.55|20706.55|10
1634073050000|2021-10-12 21:10:50|20828.7|20708.7|20827.24|20707.24|20830.19|20710.19|20827.24|20707.24|10
1634073060000|2021-10-12 21:11:00|20828.03|20708.03|20827.68|20707.68|20829.64|20709.64|20827.68|20707.68|10
1634073070000|2021-10-12 21:11:10|20828.52|20708.52|20832.19|20712.19|20832.19|20712.19|20828.43|20708.43|10
1634073080000|2021-10-12 21:11:20|20835.81|20715.81|20842.06|20722.06|20842.06|20722.06|20835.81|20715.81|10
1634073090000|2021-10-12 21:11:30|20844.23|20724.23|20856.67|20736.67|20856.67|20736.67|20844.23|20724.23|10
1634073100000|2021-10-12 21:11:40|20856.8|20736.8|20859.37|20739.37|20859.37|20739.37|20855.75|20735.75|10
1634073110000|2021-10-12 21:11:50|20860.22|20740.22|20858.74|20738.74|20861.56|20741.56|20858.74|20738.74|10
1634073120000|2021-10-12 21:12:00|20859.9|20739.9|20861.87|20741.87|20864.04|20744.04|20859.9|20739.9|10
1634073130000|2021-10-12 21:12:10|20861.92|20741.92|20856.39|20736.39|20862.33|20742.33|20856.39|20736.39|10
1634073140000|2021-10-12 21:12:20|20856.42|20736.42|20856.23|20736.23|20857.19|20737.19|20855.91|20735.91|10
1634073150000|2021-10-12 21:12:30|20857.88|20737.88|20858.83|20738.83|20859.07|20739.07|20857.07|20737.07|10
1634073160000|2021-10-12 21:12:40|20858.23|20738.23|20862.04|20742.04|20862.11|20742.11|20858.23|20738.23|10
1634073170000|2021-10-12 21:12:50|20861.94|20741.94|20860.77|20740.77|20862.78|20742.78|20860.77|20740.77|10
1634073180000|2021-10-12 21:13:00|20862.58|20742.58|20861.24|20741.24|20862.58|20742.58|20860.21|20740.21|10
1634073190000|2021-10-12 21:13:10|20861.23|20741.23|20860.35|20740.35|20861.47|20741.47|20859.71|20739.71|10
1634073200000|2021-10-12 21:13:20|20860.99|20740.99|20862.57|20742.57|20862.57|20742.57|20860.45|20740.45|10
1634073210000|2021-10-12 21:13:30|20862.14|20742.14|20859.64|20739.64|20862.14|20742.14|20859.64|20739.64|10
1634073220000|2021-10-12 21:13:40|20860.13|20740.13|20864.01|20744.01|20864.01|20744.01|20860.13|20740.13|10
1634073230000|2021-10-12 21:13:50|20863.36|20743.36|20863.92|20743.92|20864.32|20744.32|20863.36|20743.36|10
1634073240000|2021-10-12 21:14:00|20864.04|20744.04|20866.46|20746.46|20866.46|20746.46|20863.77|20743.77|10
1634073250000|2021-10-12 21:14:10|20865.69|20745.69|20866.82|20746.82|20867.38|20747.38|20865.69|20745.69|10
1634073260000|2021-10-12 21:14:20|20866.78|20746.78|20868.96|20748.96|20869.79|20749.79|20866.76|20746.76|10
1634073270000|2021-10-12 21:14:30|20869.4|20749.4|20869.28|20749.28|20869.71|20749.71|20869.12|20749.12|10
1634073280000|2021-10-12 21:14:40|20869.42|20749.42|20870.03|20750.03|20870.51|20750.51|20869.17|20749.17|9
1634073290000|2021-10-12 21:14:50|20869.89|20749.89|20868.47|20748.47|20869.89|20749.89|20868.47|20748.47|10
1634073300000|2021-10-12 21:15:00|20868.35|20748.35|20869.28|20749.28|20869.28|20749.28|20867.97|20747.97|7
1634073310000|2021-10-12 21:15:10|20869.1|20749.1|20870.82|20750.82|20871.9|20751.9|20869.1|20749.1|10
1634073320000|2021-10-12 21:15:20|20870.76|20750.76|20871.7|20751.7|20872.09|20752.09|20870.24|20750.24|10
1634073330000|2021-10-12 21:15:30|20871.8|20751.8|20873.27|20753.27|20873.27|20753.27|20871.77|20751.77|10
1634073340000|2021-10-12 21:15:40|20873.21|20753.21|20871.47|20751.47|20873.21|20753.21|20871.36|20751.36|7
1634073350000|2021-10-12 21:15:50|20870.44|20750.44|20867.58|20747.58|20870.44|20750.44|20867.58|20747.58|10
1634073360000|2021-10-12 21:16:00|20867.68|20747.68|20866.54|20746.54|20867.68|20747.68|20866.15|20746.15|10
1634073370000|2021-10-12 21:16:10|20865.94|20745.94|20866.07|20746.07|20866.85|20746.85|20865.26|20745.26|9
1634073380000|2021-10-12 21:16:20|20866.34|20746.34|20867.25|20747.25|20867.46|20747.46|20866.34|20746.34|10
1634073390000|2021-10-12 21:16:30|20867.5|20747.5|20865.76|20745.76|20867.75|20747.75|20865.76|20745.76|10
1634073400000|2021-10-12 21:16:40|20865.53|20745.53|20865.36|20745.36|20866.22|20746.22|20865.35|20745.35|8
1634073410000|2021-10-12 21:16:50|20864.67|20744.67|20868.62|20748.62|20868.62|20748.62|20864.62|20744.62|10
1634073420000|2021-10-12 21:17:00|20868.67|20748.67|20869.63|20749.63|20870.14|20750.14|20868.67|20748.67|9
1634073430000|2021-10-12 21:17:10|20869.61|20749.61|20869.93|20749.93|20870.77|20750.77|20869.59|20749.59|9
1634073440000|2021-10-12 21:17:20|20869.99|20749.99|20869.16|20749.16|20871.46|20751.46|20869.16|20749.16|10
1634073450000|2021-10-12 21:17:30|20868.9|20748.9|20869.82|20749.82|20869.82|20749.82|20868.9|20748.9|9
1634073460000|2021-10-12 21:17:40|20868.38|20748.38|20859.02|20739.02|20868.38|20748.38|20859.02|20739.02|10
1634073470000|2021-10-12 21:17:50|20858.39|20738.39|20855.37|20735.37|20858.39|20738.39|20855.37|20735.37|9
1634073480000|2021-10-12 21:18:00|20855.36|20735.36|20853.43|20733.43|20855.36|20735.36|20852.51|20732.51|10
1634073490000|2021-10-12 21:18:10|20853.08|20733.08|20850.46|20730.46|20853.81|20733.81|20850.46|20730.46|9
1634073500000|2021-10-12 21:18:20|20849.24|20729.24|20849.52|20729.52|20850.09|20730.09|20849.03|20729.03|10
1634073510000|2021-10-12 21:18:30|20849.9|20729.9|20848.49|20728.49|20849.91|20729.91|20848.33|20728.33|10
1634073520000|2021-10-12 21:18:40|20848.46|20728.46|20850.53|20730.53|20850.82|20730.82|20848.19|20728.19|10
1634073530000|2021-10-12 21:18:50|20851.01|20731.01|20851.42|20731.42|20852.14|20732.14|20849.97|20729.97|10
1634073540000|2021-10-12 21:19:00|20851.31|20731.31|20854.77|20734.77|20855.08|20735.08|20851.09|20731.09|10
1634073550000|2021-10-12 21:19:10|20856.1|20736.1|20857.36|20737.36|20857.85|20737.85|20856.1|20736.1|9
1634073560000|2021-10-12 21:19:20|20857.13|20737.13|20860.17|20740.17|20860.17|20740.17|20857.13|20737.13|10
1634073570000|2021-10-12 21:19:30|20860.45|20740.45|20859.96|20739.96|20860.68|20740.68|20859.41|20739.41|10
1634073580000|2021-10-12 21:19:40|20859.68|20739.68|20858.23|20738.23|20859.68|20739.68|20857.64|20737.64|9
1634073590000|2021-10-12 21:19:50|20858.07|20738.07|20857.93|20737.93|20858.85|20738.85|20857.85|20737.85|9
1634073600000|2021-10-12 21:20:00|20857.79|20737.79|20854.35|20734.35|20857.79|20737.79|20854.35|20734.35|10
1634073610000|2021-10-12 21:20:10|20854.76|20734.76|20849.6|20729.6|20854.76|20734.76|20849.6|20729.6|10
1634073620000|2021-10-12 21:20:20|20848.87|20728.87|20845.02|20725.02|20848.87|20728.87|20845.02|20725.02|10
1634073630000|2021-10-12 21:20:30|20844.88|20724.88|20843.65|20723.65|20845.58|20725.58|20843.16|20723.16|10
1634073640000|2021-10-12 21:20:40|20843.44|20723.44|20840.52|20720.52|20843.45|20723.45|20840.52|20720.52|10
1634073650000|2021-10-12 21:20:50|20840.34|20720.34|20841.96|20721.96|20842.18|20722.18|20839.89|20719.89|10
1634073660000|2021-10-12 21:21:00|20842.77|20722.77|20841.65|20721.65|20843.09|20723.09|20841.5|20721.5|10
1634073670000|2021-10-12 21:21:10|20842.24|20722.24|20840.32|20720.32|20842.24|20722.24|20840.32|20720.32|9
1634073680000|2021-10-12 21:21:20|20840.64|20720.64|20838.77|20718.77|20840.64|20720.64|20838.77|20718.77|10
1634073690000|2021-10-12 21:21:30|20838.82|20718.82|20839.06|20719.06|20839.06|20719.06|20838.42|20718.42|9
1634073700000|2021-10-12 21:21:40|20838.88|20718.88|20839.78|20719.78|20839.78|20719.78|20837.97|20717.97|9
1634073710000|2021-10-12 21:21:50|20839.86|20719.86|20839.58|20719.58|20841.47|20721.47|20839.58|20719.58|10
1634073720000|2021-10-12 21:22:00|20839.66|20719.66|20843.09|20723.09|20843.09|20723.09|20839.66|20719.66|10
1634073730000|2021-10-12 21:22:10|20842.88|20722.88|20845.21|20725.21|20845.21|20725.21|20842.88|20722.88|10
1634073740000|2021-10-12 21:22:20|20845.07|20725.07|20848.37|20728.37|20848.37|20728.37|20844.7|20724.7|9
1634073750000|2021-10-12 21:22:30|20848.41|20728.41|20848.39|20728.39|20848.66|20728.66|20848.04|20728.04|10
1634073760000|2021-10-12 21:22:40|20849.04|20729.04|20851.14|20731.14|20851.14|20731.14|20849.04|20729.04|10
1634073770000|2021-10-12 21:22:50|20850.92|20730.92|20854.09|20734.09|20854.09|20734.09|20850.92|20730.92|10
1634073780000|2021-10-12 21:23:00|20854.6|20734.6|20856.35|20736.35|20856.35|20736.35|20854.6|20734.6|10
1634073790000|2021-10-12 21:23:10|20855.96|20735.96|20857.65|20737.65|20858.12|20738.12|20855.96|20735.96|10
1634073800000|2021-10-12 21:23:20|20857.55|20737.55|20860.59|20740.59|20860.59|20740.59|20857.54|20737.54|10
1634073810000|2021-10-12 21:23:30|20860.52|20740.52|20861.83|20741.83|20862.48|20742.48|20860.47|20740.47|10
1634073820000|2021-10-12 21:23:40|20861.14|20741.14|20864.65|20744.65|20864.91|20744.91|20860.59|20740.59|10
1634073830000|2021-10-12 21:23:50|20864.62|20744.62|20867.67|20747.67|20867.67|20747.67|20864.58|20744.58|10
1634073840000|2021-10-12 21:24:00|20868.04|20748.04|20870.49|20750.49|20870.49|20750.49|20867.28|20747.28|10
1634073850000|2021-10-12 21:24:10|20870.29|20750.29|20870.04|20750.04|20871.08|20751.08|20868.31|20748.31|10
1634073860000|2021-10-12 21:24:20|20870.41|20750.41|20871.58|20751.58|20871.58|20751.58|20869.8|20749.8|10
1634073870000|2021-10-12 21:24:30|20871.97|20751.97|20872.98|20752.98|20872.98|20752.98|20871.97|20751.97|10
1634073880000|2021-10-12 21:24:40|20873.13|20753.13|20876.39|20756.39|20876.61|20756.61|20872.85|20752.85|9
1634073890000|2021-10-12 21:24:50|20876.38|20756.38|20875.74|20755.74|20876.92|20756.92|20875.68|20755.68|9
1634073900000|2021-10-12 21:25:00|20876.2|20756.2|20876.59|20756.59|20876.95|20756.95|20876.05|20756.05|9
1634073910000|2021-10-12 21:25:10|20876.32|20756.32|20874.45|20754.45|20876.81|20756.81|20874.45|20754.45|10
1634073920000|2021-10-12 21:25:20|20874.33|20754.33|20874.24|20754.24|20874.98|20754.98|20874.1|20754.1|10
1634073930000|2021-10-12 21:25:30|20875.21|20755.21|20875.41|20755.41|20875.69|20755.69|20875.02|20755.02|10
1634073940000|2021-10-12 21:25:40|20877.63|20757.63|20876.91|20756.91|20878.15|20758.15|20876.91|20756.91|10
1634073950000|2021-10-12 21:25:50|20876.58|20756.58|20880|20760|20880|20760|20876.58|20756.58|10
1634073960000|2021-10-12 21:26:00|20880.02|20760.02|20879.35|20759.35|20880.02|20760.02|20879.19|20759.19|10
1634073970000|2021-10-12 21:26:10|20879.72|20759.72|20881.71|20761.71|20881.84|20761.84|20878.27|20758.27|9
1634073980000|2021-10-12 21:26:20|20881.91|20761.91|20885.44|20765.44|20885.44|20765.44|20881.83|20761.83|10
1634073990000|2021-10-12 21:26:30|20885.51|20765.51|20888.84|20768.84|20888.84|20768.84|20885.51|20765.51|10
1634074000000|2021-10-12 21:26:40|20889.38|20769.38|20887.93|20767.93|20889.38|20769.38|20887.93|20767.93|10
1634074010000|2021-10-12 21:26:50|20886.9|20766.9|20884.48|20764.48|20886.9|20766.9|20883.89|20763.89|8
1634074020000|2021-10-12 21:27:00|20884.52|20764.52|20882.12|20762.12|20884.6|20764.6|20882.02|20762.02|10
1634074030000|2021-10-12 21:27:10|20881.25|20761.25|20878.87|20758.87|20881.42|20761.42|20878.85|20758.85|10
1634074040000|2021-10-12 21:27:20|20878.92|20758.92|20876.97|20756.97|20878.92|20758.92|20876.95|20756.95|10
1634074050000|2021-10-12 21:27:30|20877.48|20757.48|20873.7|20753.7|20877.5|20757.5|20873.7|20753.7|10
1634074060000|2021-10-12 21:27:40|20874.15|20754.15|20873.66|20753.66|20874.33|20754.33|20871.78|20751.78|10
1634074070000|2021-10-12 21:27:50|20873.64|20753.64|20874.42|20754.42|20874.68|20754.68|20873.63|20753.63|10
1634074080000|2021-10-12 21:28:00|20874.44|20754.44|20874.33|20754.33|20874.63|20754.63|20873.72|20753.72|8
1634074090000|2021-10-12 21:28:10|20873.73|20753.73|20872.78|20752.78|20874.63|20754.63|20871.56|20751.56|10
1634074100000|2021-10-12 21:28:20|20872.23|20752.23|20875.43|20755.43|20875.43|20755.43|20872.23|20752.23|9
1634074110000|2021-10-12 21:28:30|20875.91|20755.91|20881.69|20761.69|20881.72|20761.72|20875.91|20755.91|10
1634074120000|2021-10-12 21:28:40|20881.73|20761.73|20881.61|20761.61|20881.81|20761.81|20881.59|20761.59|9
1634074130000|2021-10-12 21:28:50|20881.33|20761.33|20882.22|20762.22|20882.23|20762.23|20881.1|20761.1|10
1634074140000|2021-10-12 21:29:00|20883.23|20763.23|20882.4|20762.4|20883.23|20763.23|20881.38|20761.38|8
1634074150000|2021-10-12 21:29:10|20882.29|20762.29|20884.01|20764.01|20884.01|20764.01|20881.55|20761.55|10
1634074160000|2021-10-12 21:29:20|20883.84|20763.84|20886.42|20766.42|20886.42|20766.42|20883.73|20763.73|9
1634074170000|2021-10-12 21:29:30|20886.64|20766.64|20886.31|20766.31|20887.03|20767.03|20886.31|20766.31|10
1634074180000|2021-10-12 21:29:40|20886.2|20766.2|20887.01|20767.01|20887.18|20767.18|20885.93|20765.93|9
1634074190000|2021-10-12 21:29:50|20886.98|20766.98|20885.5|20765.5|20886.98|20766.98|20885.26|20765.26|10
1634074200000|2021-10-12 21:30:00|20885.55|20765.55|20883.2|20763.2|20885.55|20765.55|20883.2|20763.2|9
1634074210000|2021-10-12 21:30:10|20882.84|20762.84|20882.22|20762.22|20883.71|20763.71|20881.47|20761.47|9
1634074220000|2021-10-12 21:30:20|20882|20762|20882.37|20762.37|20882.37|20762.37|20881.21|20761.21|10
1634074230000|2021-10-12 21:30:30|20883.13|20763.13|20885.59|20765.59|20886.99|20766.99|20882.77|20762.77|10
1634074240000|2021-10-12 21:30:40|20885.96|20765.96|20884.86|20764.86|20886.18|20766.18|20884.29|20764.29|10
1634074250000|2021-10-12 21:30:50|20883.96|20763.96|20886.7|20766.7|20886.91|20766.91|20883.95|20763.95|10
1634074260000|2021-10-12 21:31:00|20886.31|20766.31|20889.36|20769.36|20889.36|20769.36|20886.31|20766.31|9
1634074270000|2021-10-12 21:31:10|20890.56|20770.56|20889.88|20769.88|20891.37|20771.37|20889.88|20769.88|10
1634074280000|2021-10-12 21:31:20|20889.52|20769.52|20889.91|20769.91|20890.52|20770.52|20889.36|20769.36|10
1634074290000|2021-10-12 21:31:30|20889.93|20769.93|20890.76|20770.76|20890.76|20770.76|20889.91|20769.91|8
1634074300000|2021-10-12 21:31:40|20894.52|20774.52|20896.51|20776.51|20896.51|20776.51|20894.52|20774.52|9
1634074310000|2021-10-12 21:31:50|20896.49|20776.49|20894.5|20774.5|20896.49|20776.49|20894.07|20774.07|10
1634074320000|2021-10-12 21:32:00|20893.43|20773.43|20892.98|20772.98|20893.55|20773.55|20892.61|20772.61|10
1634074330000|2021-10-12 21:32:10|20893.34|20773.34|20895.78|20775.78|20895.79|20775.79|20893.34|20773.34|10
1634074340000|2021-10-12 21:32:20|20896.06|20776.06|20898.41|20778.41|20898.52|20778.52|20896.06|20776.06|10
1634074350000|2021-10-12 21:32:30|20898.43|20778.43|20899.01|20779.01|20899.01|20779.01|20898.37|20778.37|9
1634074360000|2021-10-12 21:32:40|20898.73|20778.73|20903.5|20783.5|20904.09|20784.09|20898.73|20778.73|10
1634074370000|2021-10-12 21:32:50|20904.55|20784.55|20910.8|20790.8|20910.8|20790.8|20902.89|20782.89|10
1634074380000|2021-10-12 21:33:00|20910.55|20790.55|20912.4|20792.4|20912.4|20792.4|20909.73|20789.73|10
1634074390000|2021-10-12 21:33:10|20911.55|20791.55|20912.97|20792.97|20913.09|20793.09|20911.05|20791.05|10
1634074400000|2021-10-12 21:33:20|20912.25|20792.25|20912.19|20792.19|20912.25|20792.25|20911.48|20791.48|9
1634074410000|2021-10-12 21:33:30|20912.1|20792.1|20911.81|20791.81|20912.66|20792.66|20911.73|20791.73|10
1634074420000|2021-10-12 21:33:40|20911.75|20791.75|20910.61|20790.61|20912.42|20792.42|20910.34|20790.34|10
1634074430000|2021-10-12 21:33:50|20910.51|20790.51|20910.62|20790.62|20911.94|20791.94|20910.31|20790.31|9
1634074440000|2021-10-12 21:34:00|20910.72|20790.72|20910.6|20790.6|20910.72|20790.72|20910.31|20790.31|8
1634074450000|2021-10-12 21:34:10|20910.76|20790.76|20910.16|20790.16|20911|20791|20909.73|20789.73|8
1634074460000|2021-10-12 21:34:20|20910.05|20790.05|20909.65|20789.65|20910.64|20790.64|20909.47|20789.47|9
1634074470000|2021-10-12 21:34:30|20909.35|20789.35|20910.48|20790.48|20911.01|20791.01|20909.19|20789.19|10
1634074480000|2021-10-12 21:34:40|20910.3|20790.3|20909.19|20789.19|20910.47|20790.47|20909.11|20789.11|10
1634074490000|2021-10-12 21:34:50|20909.23|20789.23|20908.73|20788.73|20909.24|20789.24|20908.73|20788.73|10
1634074500000|2021-10-12 21:35:00|20906.39|20786.39|20906.47|20786.47|20907.09|20787.09|20906.05|20786.05|10
1634074510000|2021-10-12 21:35:10|20906.22|20786.22|20905.1|20785.1|20906.27|20786.27|20904.83|20784.83|9
1634074520000|2021-10-12 21:35:20|20905.26|20785.26|20906.36|20786.36|20907.67|20787.67|20904.52|20784.52|10
1634074530000|2021-10-12 21:35:30|20906.74|20786.74|20904.42|20784.42|20906.74|20786.74|20904.36|20784.36|10
1634074540000|2021-10-12 21:35:40|20904.96|20784.96|20902.57|20782.57|20905.1|20785.1|20902.57|20782.57|10
1634074550000|2021-10-12 21:35:50|20902.47|20782.47|20902.68|20782.68|20903.52|20783.52|20902.24|20782.24|10
1634074560000|2021-10-12 21:36:00|20902.55|20782.55|20903.59|20783.59|20903.79|20783.79|20902.29|20782.29|10
1634074570000|2021-10-12 21:36:10|20901.96|20781.96|20896.2|20776.2|20901.96|20781.96|20896.2|20776.2|10
1634074580000|2021-10-12 21:36:20|20896.81|20776.81|20896.78|20776.78|20896.81|20776.81|20895.7|20775.7|8
1634074590000|2021-10-12 21:36:30|20896.27|20776.27|20896.34|20776.34|20897.94|20777.94|20896.27|20776.27|9
1634074600000|2021-10-12 21:36:40|20896.08|20776.08|20892.53|20772.53|20896.08|20776.08|20892.21|20772.21|7
1634074610000|2021-10-12 21:36:50|20892.15|20772.15|20890.31|20770.31|20892.15|20772.15|20890.31|20770.31|8
1634074620000|2021-10-12 21:37:00|20889.99|20769.99|20890.03|20770.03|20890.25|20770.25|20889.69|20769.69|9
1634074630000|2021-10-12 21:37:10|20890.08|20770.08|20890.91|20770.91|20891.27|20771.27|20889.81|20769.81|10
1634074640000|2021-10-12 21:37:20|20890.66|20770.66|20889.81|20769.81|20890.66|20770.66|20889.8|20769.8|10
1634074650000|2021-10-12 21:37:30|20889.48|20769.48|20889.45|20769.45|20889.67|20769.67|20889.34|20769.34|8
1634074660000|2021-10-12 21:37:40|20889.48|20769.48|20888.94|20768.94|20889.48|20769.48|20888.68|20768.68|8
1634074670000|2021-10-12 21:37:50|20889.25|20769.25|20888.54|20768.54|20889.94|20769.94|20888.54|20768.54|9
1634074680000|2021-10-12 21:38:00|20889.41|20769.41|20887.95|20767.95|20889.41|20769.41|20887.21|20767.21|9
1634074690000|2021-10-12 21:38:10|20887.38|20767.38|20885.05|20765.05|20887.38|20767.38|20885.05|20765.05|9
1634074700000|2021-10-12 21:38:20|20884.82|20764.82|20885.72|20765.72|20885.72|20765.72|20884.82|20764.82|6
1634074710000|2021-10-12 21:38:30|20885.93|20765.93|20884.85|20764.85|20885.93|20765.93|20884.34|20764.34|10
1634074720000|2021-10-12 21:38:40|20884.55|20764.55|20883.11|20763.11|20884.55|20764.55|20882.95|20762.95|9
1634074730000|2021-10-12 21:38:50|20883.85|20763.85|20883.32|20763.32|20884.07|20764.07|20883.32|20763.32|9
1634074740000|2021-10-12 21:39:00|20883.37|20763.37|20881.42|20761.42|20883.37|20763.37|20881.34|20761.34|10
1634074750000|2021-10-12 21:39:10|20881.35|20761.35|20881.14|20761.14|20881.77|20761.77|20880.91|20760.91|10
1634074760000|2021-10-12 21:39:20|20880.23|20760.23|20880.48|20760.48|20880.48|20760.48|20879.06|20759.06|9
1634074770000|2021-10-12 21:39:30|20880.07|20760.07|20880.17|20760.17|20880.79|20760.79|20879.61|20759.61|10
1634074780000|2021-10-12 21:39:40|20880.1|20760.1|20878.85|20758.85|20880.1|20760.1|20878.85|20758.85|8
1634074790000|2021-10-12 21:39:50|20879.94|20759.94|20878.12|20758.12|20880.17|20760.17|20878.12|20758.12|10
1634074800000|2021-10-12 21:40:00|20879.44|20759.44|20883.87|20763.87|20883.87|20763.87|20879.44|20759.44|10
1634074810000|2021-10-12 21:40:10|20884.33|20764.33|20884.04|20764.04|20884.68|20764.68|20883.9|20763.9|10
1634074820000|2021-10-12 21:40:20|20884.37|20764.37|20882.85|20762.85|20884.37|20764.37|20882.85|20762.85|8
1634074830000|2021-10-12 21:40:30|20882.93|20762.93|20883.02|20763.02|20883.55|20763.55|20882.93|20762.93|8
1634074840000|2021-10-12 21:40:40|20883.77|20763.77|20883.1|20763.1|20884.23|20764.23|20882.92|20762.92|9
1634074850000|2021-10-12 21:40:50|20883.02|20763.02|20883.01|20763.01|20883.39|20763.39|20883.01|20763.01|10
1634074860000|2021-10-12 21:41:00|20882.78|20762.78|20884.23|20764.23|20884.23|20764.23|20882.31|20762.31|9
1634074870000|2021-10-12 21:41:10|20883.65|20763.65|20882.94|20762.94|20883.72|20763.72|20882.66|20762.66|9
1634074880000|2021-10-12 21:41:20|20882.81|20762.81|20883.44|20763.44|20883.8|20763.8|20882.76|20762.76|10
1634074890000|2021-10-12 21:41:30|20883.38|20763.38|20882.95|20762.95|20883.61|20763.61|20882.55|20762.55|9
1634074900000|2021-10-12 21:41:40|20882.84|20762.84|20883.89|20763.89|20883.89|20763.89|20882.5|20762.5|9
1634074910000|2021-10-12 21:41:50|20883.58|20763.58|20884.5|20764.5|20884.57|20764.57|20883.58|20763.58|9
1634074920000|2021-10-12 21:42:00|20883.73|20763.73|20883.69|20763.69|20883.93|20763.93|20883.28|20763.28|9
1634074930000|2021-10-12 21:42:10|20883.7|20763.7|20882.63|20762.63|20883.7|20763.7|20882.63|20762.63|8
1634074940000|2021-10-12 21:42:20|20882.77|20762.77|20884.1|20764.1|20884.1|20764.1|20882.77|20762.77|9
1634074950000|2021-10-12 21:42:30|20883.92|20763.92|20885.31|20765.31|20885.31|20765.31|20883.92|20763.92|8
1634074960000|2021-10-12 21:42:40|20885.61|20765.61|20885.78|20765.78|20887.02|20767.02|20885.61|20765.61|10
1634074970000|2021-10-12 21:42:50|20885.89|20765.89|20886.31|20766.31|20886.53|20766.53|20885.89|20765.89|9
1634074980000|2021-10-12 21:43:00|20886.39|20766.39|20887.21|20767.21|20887.21|20767.21|20886.35|20766.35|6
1634074990000|2021-10-12 21:43:10|20887.25|20767.25|20886.96|20766.96|20887.86|20767.86|20886.72|20766.72|9
1634075000000|2021-10-12 21:43:20|20887.07|20767.07|20885.98|20765.98|20887.17|20767.17|20885.98|20765.98|9
1634075010000|2021-10-12 21:43:30|20886.87|20766.87|20887.47|20767.47|20887.51|20767.51|20886.68|20766.68|10
1634075020000|2021-10-12 21:43:40|20887.43|20767.43|20886.81|20766.81|20887.63|20767.63|20886.74|20766.74|10
1634075030000|2021-10-12 21:43:50|20887.41|20767.41|20888.66|20768.66|20888.75|20768.75|20887.41|20767.41|9
1634075040000|2021-10-12 21:44:00|20888.58|20768.58|20888.6|20768.6|20889.33|20769.33|20888.25|20768.25|10
1634075050000|2021-10-12 21:44:10|20888.97|20768.97|20886.43|20766.43|20889.11|20769.11|20886.43|20766.43|10
1634075060000|2021-10-12 21:44:20|20886.36|20766.36|20886.33|20766.33|20886.38|20766.38|20885.65|20765.65|10
1634075070000|2021-10-12 21:44:30|20886.67|20766.67|20885.83|20765.83|20886.84|20766.84|20885.38|20765.38|10
1634075080000|2021-10-12 21:44:40|20886.78|20766.78|20885.63|20765.63|20887.18|20767.18|20885.63|20765.63|10
1634075090000|2021-10-12 21:44:50|20885.72|20765.72|20886.32|20766.32|20886.45|20766.45|20885.71|20765.71|10
1634075100000|2021-10-12 21:45:00|20885.63|20765.63|20885.85|20765.85|20885.9|20765.9|20885.43|20765.43|9
1634075110000|2021-10-12 21:45:10|20886.64|20766.64|20886.62|20766.62|20887.35|20767.35|20886.62|20766.62|10
1634075120000|2021-10-12 21:45:20|20886.89|20766.89|20887.25|20767.25|20887.95|20767.95|20886.64|20766.64|9
1634075130000|2021-10-12 21:45:30|20887.24|20767.24|20885.47|20765.47|20887.28|20767.28|20884.99|20764.99|10
1634075140000|2021-10-12 21:45:40|20884.02|20764.02|20880.17|20760.17|20884.02|20764.02|20880.17|20760.17|10
1634075150000|2021-10-12 21:45:50|20879.75|20759.75|20877.72|20757.72|20879.75|20759.75|20877.72|20757.72|10
1634075160000|2021-10-12 21:46:00|20876.79|20756.79|20874.75|20754.75|20876.79|20756.79|20874.63|20754.63|10
1634075170000|2021-10-12 21:46:10|20874.44|20754.44|20874.13|20754.13|20874.45|20754.45|20873.46|20753.46|9
1634075180000|2021-10-12 21:46:20|20873.39|20753.39|20872.09|20752.09|20873.48|20753.48|20872.09|20752.09|10
1634075190000|2021-10-12 21:46:30|20871.92|20751.92|20870.22|20750.22|20871.92|20751.92|20870.18|20750.18|8
1634075200000|2021-10-12 21:46:40|20870.23|20750.23|20869.74|20749.74|20870.23|20750.23|20869.44|20749.44|10
1634075210000|2021-10-12 21:46:50|20869.2|20749.2|20869.23|20749.23|20870.16|20750.16|20869.2|20749.2|10
1634075220000|2021-10-12 21:47:00|20869.13|20749.13|20870.63|20750.63|20870.66|20750.66|20869.11|20749.11|9
1634075230000|2021-10-12 21:47:10|20871.54|20751.54|20874.69|20754.69|20874.69|20754.69|20871.54|20751.54|8
1634075240000|2021-10-12 21:47:20|20874.74|20754.74|20876.05|20756.05|20876.07|20756.07|20874.74|20754.74|7
1634075250000|2021-10-12 21:47:30|20876.64|20756.64|20879.63|20759.63|20879.63|20759.63|20876.64|20756.64|9
1634075260000|2021-10-12 21:47:40|20879.83|20759.83|20880.73|20760.73|20880.73|20760.73|20879.49|20759.49|10
1634075270000|2021-10-12 21:47:50|20881.01|20761.01|20894.42|20774.42|20894.42|20774.42|20881.01|20761.01|10
1634075280000|2021-10-12 21:48:00|20898.81|20778.81|20917.6|20797.6|20917.6|20797.6|20898.81|20778.81|10
1634075290000|2021-10-12 21:48:10|20917.72|20797.72|20926.5|20806.5|20929.44|20809.44|20917.72|20797.72|10
1634075300000|2021-10-12 21:48:20|20926.31|20806.31|20923.95|20803.95|20926.98|20806.98|20923.95|20803.95|9
1634075310000|2021-10-12 21:48:30|20923.22|20803.22|20916.82|20796.82|20923.22|20803.22|20916.82|20796.82|10
1634075320000|2021-10-12 21:48:40|20916.26|20796.26|20914.17|20794.17|20916.92|20796.92|20914.17|20794.17|10
1634075330000|2021-10-12 21:48:50|20913.74|20793.74|20913.55|20793.55|20913.74|20793.74|20912.6|20792.6|10
1634075340000|2021-10-12 21:49:00|20913.52|20793.52|20915|20795|20915|20795|20913.15|20793.15|9
1634075350000|2021-10-12 21:49:10|20915.27|20795.27|20918.46|20798.46|20918.5|20798.5|20915.27|20795.27|10
1634075360000|2021-10-12 21:49:20|20919.67|20799.67|20922.12|20802.12|20922.66|20802.66|20919.67|20799.67|10
1634075370000|2021-10-12 21:49:30|20922.94|20802.94|20923.1|20803.1|20926|20806|20922.94|20802.94|10
1634075380000|2021-10-12 21:49:40|20924.06|20804.06|20934.6|20814.6|20934.6|20814.6|20923.84|20803.84|10
1634075390000|2021-10-12 21:49:50|20936.84|20816.84|20939.37|20819.37|20939.37|20819.37|20936.84|20816.84|10
1634075400000|2021-10-12 21:50:00|20939.56|20819.56|20940.67|20820.67|20940.67|20820.67|20937.39|20817.39|10
1634075410000|2021-10-12 21:50:10|20940.88|20820.88|20939.46|20819.46|20941.11|20821.11|20939.46|20819.46|10
1634075420000|2021-10-12 21:50:20|20938.95|20818.95|20935.83|20815.83|20938.95|20818.95|20935.83|20815.83|10
1634075430000|2021-10-12 21:50:30|20933.26|20813.26|20933.11|20813.11|20933.95|20813.95|20932.3|20812.3|10
1634075440000|2021-10-12 21:50:40|20932.45|20812.45|20930.22|20810.22|20932.45|20812.45|20930.1|20810.1|10
1634075450000|2021-10-12 21:50:50|20929.89|20809.89|20930.96|20810.96|20930.96|20810.96|20928.89|20808.89|10
1634075460000|2021-10-12 21:51:00|20931.29|20811.29|20929.67|20809.67|20931.33|20811.33|20929.62|20809.62|10
1634075470000|2021-10-12 21:51:10|20929.09|20809.09|20924.92|20804.92|20929.74|20809.74|20924.92|20804.92|10
1634075480000|2021-10-12 21:51:20|20923.98|20803.98|20923.52|20803.52|20924.46|20804.46|20923.31|20803.31|9
1634075490000|2021-10-12 21:51:30|20922.83|20802.83|20917.92|20797.92|20922.83|20802.83|20917.92|20797.92|10
1634075500000|2021-10-12 21:51:40|20916.49|20796.49|20913.92|20793.92|20916.49|20796.49|20913.92|20793.92|10
1634075510000|2021-10-12 21:51:50|20913.98|20793.98|20912.79|20792.79|20914.66|20794.66|20912.79|20792.79|10
1634075520000|2021-10-12 21:52:00|20911.22|20791.22|20910.65|20790.65|20911.22|20791.22|20910.43|20790.43|9
1634075530000|2021-10-12 21:52:10|20910.55|20790.55|20905.81|20785.81|20910.55|20790.55|20905.81|20785.81|10
1634075540000|2021-10-12 21:52:20|20907.3|20787.3|20905.06|20785.06|20907.3|20787.3|20905.06|20785.06|9
1634075550000|2021-10-12 21:52:30|20905.69|20785.69|20899.79|20779.79|20905.69|20785.69|20899.53|20779.53|10
1634075560000|2021-10-12 21:52:40|20899.38|20779.38|20897.87|20777.87|20899.38|20779.38|20897.41|20777.41|9
1634075570000|2021-10-12 21:52:50|20897.63|20777.63|20898.7|20778.7|20898.74|20778.74|20897.56|20777.56|10
1634075580000|2021-10-12 21:53:00|20898.49|20778.49|20898.53|20778.53|20899.35|20779.35|20897.86|20777.86|9
1634075590000|2021-10-12 21:53:10|20897.56|20777.56|20898.17|20778.17|20898.17|20778.17|20897.23|20777.23|9
1634075600000|2021-10-12 21:53:20|20897.47|20777.47|20897.46|20777.46|20898.41|20778.41|20897.25|20777.25|9
1634075610000|2021-10-12 21:53:30|20897.18|20777.18|20896.97|20776.97|20897.29|20777.29|20896.94|20776.94|9
1634075620000|2021-10-12 21:53:40|20896.77|20776.77|20899.01|20779.01|20899.01|20779.01|20896.77|20776.77|10
1634075630000|2021-10-12 21:53:50|20898.75|20778.75|20899.83|20779.83|20899.88|20779.88|20898.75|20778.75|9
1634075640000|2021-10-12 21:54:00|20899.46|20779.46|20900.36|20780.36|20900.36|20780.36|20899.46|20779.46|10
1634075650000|2021-10-12 21:54:10|20900.89|20780.89|20900.72|20780.72|20901.66|20781.66|20900.33|20780.33|10
1634075660000|2021-10-12 21:54:20|20900.91|20780.91|20900.18|20780.18|20901.77|20781.77|20900.06|20780.06|9
1634075670000|2021-10-12 21:54:30|20900.06|20780.06|20892.52|20772.52|20900.08|20780.08|20892.52|20772.52|10
1634075680000|2021-10-12 21:54:40|20889.39|20769.39|20888.77|20768.77|20889.77|20769.77|20888.68|20768.68|9
1634075690000|2021-10-12 21:54:50|20887.62|20767.62|20893.22|20773.22|20893.22|20773.22|20887.62|20767.62|10
1634075700000|2021-10-12 21:55:00|20893.24|20773.24|20892.76|20772.76|20894.11|20774.11|20892.76|20772.76|10
1634075710000|2021-10-12 21:55:10|20892.67|20772.67|20887.25|20767.25|20892.67|20772.67|20887.25|20767.25|10
1634075720000|2021-10-12 21:55:20|20886.69|20766.69|20881.67|20761.67|20886.69|20766.69|20881.67|20761.67|10
1634075730000|2021-10-12 21:55:30|20880.88|20760.88|20879.29|20759.29|20880.89|20760.89|20878.9|20758.9|10
1634075740000|2021-10-12 21:55:40|20879.76|20759.76|20880.86|20760.86|20880.86|20760.86|20879.7|20759.7|7
1634075750000|2021-10-12 21:55:50|20880.76|20760.76|20884.6|20764.6|20884.6|20764.6|20880.76|20760.76|10
1634075760000|2021-10-12 21:56:00|20884.76|20764.76|20885.84|20765.84|20885.84|20765.84|20884.67|20764.67|9
1634075770000|2021-10-12 21:56:10|20886.02|20766.02|20885.76|20765.76|20886.32|20766.32|20885.57|20765.57|10
1634075780000|2021-10-12 21:56:20|20886.02|20766.02|20886.03|20766.03|20886.05|20766.05|20885.54|20765.54|9
1634075790000|2021-10-12 21:56:30|20885.75|20765.75|20889.65|20769.65|20890.32|20770.32|20885.75|20765.75|10
1634075800000|2021-10-12 21:56:40|20889.73|20769.73|20891.02|20771.02|20891.55|20771.55|20889.73|20769.73|10
1634075810000|2021-10-12 21:56:50|20891.56|20771.56|20890.23|20770.23|20891.56|20771.56|20890.18|20770.18|10
1634075820000|2021-10-12 21:57:00|20889.69|20769.69|20889.56|20769.56|20889.69|20769.69|20888.33|20768.33|10
1634075830000|2021-10-12 21:57:10|20889.53|20769.53|20889.61|20769.61|20889.61|20769.61|20888.98|20768.98|9
1634075840000|2021-10-12 21:57:20|20889.74|20769.74|20890.06|20770.06|20890.45|20770.45|20889.74|20769.74|9
1634075850000|2021-10-12 21:57:30|20890.36|20770.36|20889.81|20769.81|20890.53|20770.53|20889.81|20769.81|10
1634075860000|2021-10-12 21:57:40|20889.88|20769.88|20888.6|20768.6|20890.19|20770.19|20888.6|20768.6|10
1634075870000|2021-10-12 21:57:50|20888.75|20768.75|20888.96|20768.96|20890.46|20770.46|20888.75|20768.75|10
1634075880000|2021-10-12 21:58:00|20888.99|20768.99|20892.31|20772.31|20892.43|20772.43|20888.75|20768.75|10
1634075890000|2021-10-12 21:58:10|20892.64|20772.64|20897.1|20777.1|20897.3|20777.3|20892.64|20772.64|10
1634075900000|2021-10-12 21:58:20|20896.92|20776.92|20897.72|20777.72|20897.72|20777.72|20896.92|20776.92|10
1634075910000|2021-10-12 21:58:30|20897.31|20777.31|20897.24|20777.24|20899|20779|20897.24|20777.24|9
1634075920000|2021-10-12 21:58:40|20896.57|20776.57|20892.67|20772.67|20896.62|20776.62|20892.67|20772.67|10
1634075930000|2021-10-12 21:58:50|20892.78|20772.78|20891.4|20771.4|20893.34|20773.34|20891.4|20771.4|9
1634075940000|2021-10-12 21:59:00|20890.58|20770.58|20892.79|20772.79|20892.79|20772.79|20890.58|20770.58|10
1634075950000|2021-10-12 21:59:10|20892.49|20772.49|20893.43|20773.43|20893.43|20773.43|20892.49|20772.49|10
1634075960000|2021-10-12 21:59:20|20894.4|20774.4|20905.31|20785.31|20905.31|20785.31|20892.69|20772.69|10
1634075970000|2021-10-12 21:59:30|20908.92|20788.92|20913.95|20793.95|20913.97|20793.97|20908.92|20788.92|10
1634075980000|2021-10-12 21:59:40|20914.59|20794.59|20914.42|20794.42|20914.62|20794.62|20913.61|20793.61|10
1634075990000|2021-10-12 21:59:50|20913.95|20793.95|20910.89|20790.89|20914.15|20794.15|20910.59|20790.59|10
1634076000000|2021-10-12 22:00:00|20911.41|20791.41|20912.62|20792.62|20912.62|20792.62|20910.81|20790.81|8
1634076010000|2021-10-12 22:00:10|20913.62|20793.62|20920.56|20800.56|20920.56|20800.56|20913.62|20793.62|10
1634076020000|2021-10-12 22:00:20|20920.78|20800.78|20916.84|20796.84|20920.78|20800.78|20916.05|20796.05|10
1634076030000|2021-10-12 22:00:30|20916.95|20796.95|20918.75|20798.75|20918.83|20798.83|20916.58|20796.58|9
1634076040000|2021-10-12 22:00:40|20919.28|20799.28|20920.25|20800.25|20920.33|20800.33|20918.59|20798.59|10
1634076050000|2021-10-12 22:00:50|20920.43|20800.43|20921.11|20801.11|20922.07|20802.07|20920.43|20800.43|10
1634076060000|2021-10-12 22:01:00|20921.04|20801.04|20923.25|20803.25|20924.67|20804.67|20920.6|20800.6|10
1634076070000|2021-10-12 22:01:10|20923.47|20803.47|20925.1|20805.1|20925.94|20805.94|20923.47|20803.47|10
1634076080000|2021-10-12 22:01:20|20924.67|20804.67|20928.07|20808.07|20928.07|20808.07|20924.67|20804.67|10
1634076090000|2021-10-12 22:01:30|20928.53|20808.53|20931.8|20811.8|20931.8|20811.8|20928.53|20808.53|10
1634076100000|2021-10-12 22:01:40|20932.24|20812.24|20932.09|20812.09|20932.53|20812.53|20931.78|20811.78|10
1634076110000|2021-10-12 22:01:50|20932.14|20812.14|20929.78|20809.78|20932.6|20812.6|20929.78|20809.78|9
1634076120000|2021-10-12 22:02:00|20930.03|20810.03|20925.76|20805.76|20930.03|20810.03|20925.76|20805.76|10
1634076130000|2021-10-12 22:02:10|20925.11|20805.11|20923.86|20803.86|20925.11|20805.11|20923.13|20803.13|9
1634076140000|2021-10-12 22:02:20|20922.78|20802.78|20923.25|20803.25|20924.02|20804.02|20922.43|20802.43|8
1634076150000|2021-10-12 22:02:30|20922.68|20802.68|20925.43|20805.43|20925.43|20805.43|20922.68|20802.68|10
1634076160000|2021-10-12 22:02:40|20925.6|20805.6|20928.16|20808.16|20928.16|20808.16|20925.19|20805.19|10
1634076170000|2021-10-12 22:02:50|20928.24|20808.24|20929.36|20809.36|20929.65|20809.65|20927.72|20807.72|10
1634076180000|2021-10-12 22:03:00|20928.93|20808.93|20926.84|20806.84|20929.08|20809.08|20926.84|20806.84|9
1634076190000|2021-10-12 22:03:10|20926.74|20806.74|20926.76|20806.76|20926.76|20806.76|20926.04|20806.04|10
1634076200000|2021-10-12 22:03:20|20927.79|20807.79|20926.84|20806.84|20927.81|20807.81|20926.32|20806.32|10
1634076210000|2021-10-12 22:03:30|20926.85|20806.85|20927.66|20807.66|20928.17|20808.17|20926.58|20806.58|9
1634076220000|2021-10-12 22:03:40|20927.08|20807.08|20928.63|20808.63|20928.63|20808.63|20926.25|20806.25|9
1634076230000|2021-10-12 22:03:50|20929.05|20809.05|20937.07|20817.07|20937.07|20817.07|20929.05|20809.05|10
1634076240000|2021-10-12 22:04:00|20937.71|20817.71|20940.64|20820.64|20940.64|20820.64|20937.41|20817.41|10
1634076250000|2021-10-12 22:04:10|20941.52|20821.52|20945.4|20825.4|20947.02|20827.02|20941|20821|10
1634076260000|2021-10-12 22:04:20|20944.82|20824.82|20938.38|20818.38|20944.93|20824.93|20937.69|20817.69|10
1634076270000|2021-10-12 22:04:30|20938.26|20818.26|20936.12|20816.12|20938.26|20818.26|20935.91|20815.91|10
1634076280000|2021-10-12 22:04:40|20936.11|20816.11|20935.97|20815.97|20936.94|20816.94|20933.45|20813.45|10
1634076290000|2021-10-12 22:04:50|20936.44|20816.44|20935.17|20815.17|20938.32|20818.32|20934.66|20814.66|10
1634076300000|2021-10-12 22:05:00|20935.35|20815.35|20936.92|20816.92|20937.42|20817.42|20935.04|20815.04|10
1634076310000|2021-10-12 22:05:10|20938.23|20818.23|20942.24|20822.24|20943.18|20823.18|20938.23|20818.23|10
1634076320000|2021-10-12 22:05:20|20944.63|20824.63|20944.03|20824.03|20945.64|20825.64|20943.52|20823.52|10
1634076330000|2021-10-12 22:05:30|20944.13|20824.13|20937.86|20817.86|20944.13|20824.13|20937.45|20817.45|10
1634076340000|2021-10-12 22:05:40|20937.87|20817.87|20936.58|20816.58|20937.87|20817.87|20935.96|20815.96|10
1634076350000|2021-10-12 22:05:50|20935.54|20815.54|20922.9|20802.9|20935.54|20815.54|20922.9|20802.9|10
1634076360000|2021-10-12 22:06:00|20921.11|20801.11|20915.95|20795.95|20921.11|20801.11|20915.51|20795.51|10
1634076370000|2021-10-12 22:06:10|20916.48|20796.48|20914.24|20794.24|20916.48|20796.48|20914.24|20794.24|10
1634076380000|2021-10-12 22:06:20|20916.57|20796.57|20919.03|20799.03|20919.09|20799.09|20916.1|20796.1|10
1634076390000|2021-10-12 22:06:30|20918.87|20798.87|20919.39|20799.39|20919.39|20799.39|20917.98|20797.98|10
1634076400000|2021-10-12 22:06:40|20919.05|20799.05|20916.95|20796.95|20919.07|20799.07|20916.76|20796.76|10
1634076410000|2021-10-12 22:06:50|20917.82|20797.82|20920.07|20800.07|20920.07|20800.07|20917.19|20797.19|10
1634076420000|2021-10-12 22:07:00|20919.48|20799.48|20921|20801|20921.66|20801.66|20919.48|20799.48|10
1634076430000|2021-10-12 22:07:10|20920.66|20800.66|20922.06|20802.06|20922.06|20802.06|20920.66|20800.66|10
1634076440000|2021-10-12 22:07:20|20921.81|20801.81|20917.42|20797.42|20921.81|20801.81|20917.42|20797.42|10
1634076450000|2021-10-12 22:07:30|20916.52|20796.52|20914.4|20794.4|20916.64|20796.64|20913.2|20793.2|10
1634076460000|2021-10-12 22:07:40|20912.26|20792.26|20907.83|20787.83|20912.26|20792.26|20907.83|20787.83|10
1634076470000|2021-10-12 22:07:50|20907.33|20787.33|20900.87|20780.87|20907.33|20787.33|20900.87|20780.87|10
1634076480000|2021-10-12 22:08:00|20900.85|20780.85|20890.42|20770.42|20900.85|20780.85|20890.42|20770.42|10
1634076490000|2021-10-12 22:08:10|20890.3|20770.3|20889.01|20769.01|20890.3|20770.3|20887.96|20767.96|10
1634076500000|2021-10-12 22:08:20|20889.1|20769.1|20890.69|20770.69|20890.69|20770.69|20887.36|20767.36|10
1634076510000|2021-10-12 22:08:30|20890.53|20770.53|20888.77|20768.77|20890.87|20770.87|20888.77|20768.77|10
1634076520000|2021-10-12 22:08:40|20887.63|20767.63|20886.32|20766.32|20888.26|20768.26|20886.32|20766.32|9
1634076530000|2021-10-12 22:08:50|20886.68|20766.68|20891.34|20771.34|20891.34|20771.34|20886.15|20766.15|10
1634076540000|2021-10-12 22:09:00|20891.61|20771.61|20891.96|20771.96|20892.71|20772.71|20890.48|20770.48|10
1634076550000|2021-10-12 22:09:10|20891.09|20771.09|20890.41|20770.41|20891.62|20771.62|20890.22|20770.22|10
1634076560000|2021-10-12 22:09:20|20891.61|20771.61|20895.71|20775.71|20895.71|20775.71|20891.61|20771.61|10
1634076570000|2021-10-12 22:09:30|20895.37|20775.37|20895.76|20775.76|20896.3|20776.3|20895.18|20775.18|10
1634076580000|2021-10-12 22:09:40|20896.75|20776.75|20897.82|20777.82|20897.82|20777.82|20895.64|20775.64|10
1634076590000|2021-10-12 22:09:50|20898.64|20778.64|20897.17|20777.17|20898.64|20778.64|20897.17|20777.17|10
1634076600000|2021-10-12 22:10:00|20896.98|20776.98|20895.08|20775.08|20897.29|20777.29|20895.08|20775.08|9
1634076610000|2021-10-12 22:10:10|20894.09|20774.09|20893.04|20773.04|20894.98|20774.98|20893.04|20773.04|10
1634076620000|2021-10-12 22:10:20|20892.58|20772.58|20889.06|20769.06|20892.58|20772.58|20889.06|20769.06|10
1634076630000|2021-10-12 22:10:30|20889.1|20769.1|20888.55|20768.55|20889.13|20769.13|20888.29|20768.29|10
1634076640000|2021-10-12 22:10:40|20888.82|20768.82|20891.96|20771.96|20891.96|20771.96|20888.82|20768.82|9
1634076650000|2021-10-12 22:10:50|20890.84|20770.84|20889.04|20769.04|20891.08|20771.08|20888.85|20768.85|9
1634076660000|2021-10-12 22:11:00|20888.31|20768.31|20883.25|20763.25|20889.04|20769.04|20883.25|20763.25|10
1634076670000|2021-10-12 22:11:10|20883.97|20763.97|20883.38|20763.38|20883.97|20763.97|20882.07|20762.07|10
1634076680000|2021-10-12 22:11:20|20883.44|20763.44|20876.35|20756.35|20883.52|20763.52|20874.51|20754.51|10
1634076690000|2021-10-12 22:11:30|20876.23|20756.23|20874.13|20754.13|20876.23|20756.23|20874.13|20754.13|10
1634076700000|2021-10-12 22:11:40|20874.03|20754.03|20877.01|20757.01|20877.01|20757.01|20873.58|20753.58|10
1634076710000|2021-10-12 22:11:50|20877.96|20757.96|20878.71|20758.71|20880.27|20760.27|20877.72|20757.72|10
1634076720000|2021-10-12 22:12:00|20877.88|20757.88|20875.66|20755.66|20877.88|20757.88|20873|20753|10
1634076730000|2021-10-12 22:12:10|20877.52|20757.52|20881.34|20761.34|20881.34|20761.34|20877.52|20757.52|10
1634076740000|2021-10-12 22:12:20|20882.77|20762.77|20884.2|20764.2|20886.31|20766.31|20882.77|20762.77|10
1634076750000|2021-10-12 22:12:30|20884.17|20764.17|20878.81|20758.81|20884.17|20764.17|20878.81|20758.81|10
1634076760000|2021-10-12 22:12:40|20878.24|20758.24|20877.47|20757.47|20878.24|20758.24|20876.71|20756.71|10
1634076770000|2021-10-12 22:12:50|20876.62|20756.62|20879.17|20759.17|20879.17|20759.17|20875.52|20755.52|10
1634076780000|2021-10-12 22:13:00|20879.07|20759.07|20884.56|20764.56|20884.56|20764.56|20878.33|20758.33|10
1634076790000|2021-10-12 22:13:10|20886.06|20766.06|20892.22|20772.22|20892.22|20772.22|20885.7|20765.7|9
1634076800000|2021-10-12 22:13:20|20892.72|20772.72|20896.07|20776.07|20896.07|20776.07|20892.72|20772.72|10
1634076810000|2021-10-12 22:13:30|20896.66|20776.66|20892.57|20772.57|20896.96|20776.96|20892.57|20772.57|10
1634076820000|2021-10-12 22:13:40|20892.64|20772.64|20893.6|20773.6|20893.6|20773.6|20891.33|20771.33|9
1634076830000|2021-10-12 22:13:50|20893.92|20773.92|20894.89|20774.89|20895.09|20775.09|20893.19|20773.19|10
1634076840000|2021-10-12 22:14:00|20895.33|20775.33|20894.92|20774.92|20895.33|20775.33|20894.5|20774.5|10
1634076850000|2021-10-12 22:14:10|20894.98|20774.98|20893.38|20773.38|20894.98|20774.98|20893.38|20773.38|9
1634076860000|2021-10-12 22:14:20|20892.42|20772.42|20892.06|20772.06|20892.57|20772.57|20891.96|20771.96|10
1634076870000|2021-10-12 22:14:30|20891.9|20771.9|20891.85|20771.85|20892.37|20772.37|20890.68|20770.68|10
1634076880000|2021-10-12 22:14:40|20891.77|20771.77|20891.33|20771.33|20892.07|20772.07|20891.04|20771.04|10
1634076890000|2021-10-12 22:14:50|20892.18|20772.18|20892.01|20772.01|20892.36|20772.36|20891.67|20771.67|8
1634076900000|2021-10-12 22:15:00|20891.81|20771.81|20888.85|20768.85|20891.82|20771.82|20888.5|20768.5|10
1634076910000|2021-10-12 22:15:10|20888.84|20768.84|20885.7|20765.7|20888.84|20768.84|20885.61|20765.61|9
1634076920000|2021-10-12 22:15:20|20885.88|20765.88|20885.93|20765.93|20885.93|20765.93|20885.02|20765.02|8
1634076930000|2021-10-12 22:15:30|20885.59|20765.59|20886.76|20766.76|20886.76|20766.76|20885.59|20765.59|9
1634076940000|2021-10-12 22:15:40|20886.69|20766.69|20889.01|20769.01|20889.13|20769.13|20886.69|20766.69|10
1634076950000|2021-10-12 22:15:50|20890.84|20770.84|20891.92|20771.92|20892.91|20772.91|20890.84|20770.84|10
1634076960000|2021-10-12 22:16:00|20891.64|20771.64|20894.24|20774.24|20894.24|20774.24|20891.64|20771.64|10
1634076970000|2021-10-12 22:16:10|20893.45|20773.45|20894.86|20774.86|20895.49|20775.49|20893.45|20773.45|10
1634076980000|2021-10-12 22:16:20|20894.8|20774.8|20896.44|20776.44|20896.44|20776.44|20894.63|20774.63|9
1634076990000|2021-10-12 22:16:30|20896.45|20776.45|20898.13|20778.13|20898.9|20778.9|20896.45|20776.45|9
1634077000000|2021-10-12 22:16:40|20898.42|20778.42|20902.58|20782.58|20902.78|20782.78|20898.12|20778.12|9
1634077010000|2021-10-12 22:16:50|20904.43|20784.43|20907.77|20787.77|20907.87|20787.87|20904.43|20784.43|10
1634077020000|2021-10-12 22:17:00|20907.75|20787.75|20908.65|20788.65|20908.97|20788.97|20907.75|20787.75|10
1634077030000|2021-10-12 22:17:10|20909.16|20789.16|20905.71|20785.71|20909.16|20789.16|20905.71|20785.71|10
1634077040000|2021-10-12 22:17:20|20905.84|20785.84|20905.92|20785.92|20905.92|20785.92|20904.34|20784.34|10
1634077050000|2021-10-12 22:17:30|20906.64|20786.64|20908.92|20788.92|20908.92|20788.92|20906.61|20786.61|10
1634077060000|2021-10-12 22:17:40|20908.33|20788.33|20910.06|20790.06|20910.35|20790.35|20908.33|20788.33|10
1634077070000|2021-10-12 22:17:50|20909.52|20789.52|20909.41|20789.41|20910.77|20790.77|20909.37|20789.37|10
1634077080000|2021-10-12 22:18:00|20909.2|20789.2|20907.52|20787.52|20909.74|20789.74|20907.17|20787.17|10
1634077090000|2021-10-12 22:18:10|20907.51|20787.51|20911.95|20791.95|20911.95|20791.95|20907.51|20787.51|10
1634077100000|2021-10-12 22:18:20|20913.26|20793.26|20918.64|20798.64|20918.64|20798.64|20913.26|20793.26|10
1634077110000|2021-10-12 22:18:30|20918.98|20798.98|20920.11|20800.11|20920.11|20800.11|20918.69|20798.69|10
1634077120000|2021-10-12 22:18:40|20919.7|20799.7|20919.94|20799.94|20919.94|20799.94|20919.39|20799.39|7
1634077130000|2021-10-12 22:18:50|20919.87|20799.87|20919.12|20799.12|20919.87|20799.87|20915.37|20795.37|10
1634077140000|2021-10-12 22:19:00|20918.25|20798.25|20923.11|20803.11|20923.11|20803.11|20918.25|20798.25|9
1634077150000|2021-10-12 22:19:10|20923.73|20803.73|20924.79|20804.79|20925.52|20805.52|20923.51|20803.51|10
1634077160000|2021-10-12 22:19:20|20925.03|20805.03|20922.51|20802.51|20925.03|20805.03|20922.51|20802.51|9
1634077170000|2021-10-12 22:19:30|20922.65|20802.65|20922.49|20802.49|20922.69|20802.69|20921.25|20801.25|10
1634077180000|2021-10-12 22:19:40|20922.66|20802.66|20924.4|20804.4|20924.66|20804.66|20922.66|20802.66|10
1634077190000|2021-10-12 22:19:50|20923.65|20803.65|20926.78|20806.78|20926.78|20806.78|20923.65|20803.65|10
1634077200000|2021-10-12 22:20:00|20926.8|20806.8|20928.32|20808.32|20928.32|20808.32|20925.93|20805.93|10
1634077210000|2021-10-12 22:20:10|20928.86|20808.86|20929.42|20809.42|20930.37|20810.37|20928.55|20808.55|10
1634077220000|2021-10-12 22:20:20|20929.94|20809.94|20928.95|20808.95|20930.07|20810.07|20928.95|20808.95|10
1634077230000|2021-10-12 22:20:30|20928.87|20808.87|20929.54|20809.54|20929.54|20809.54|20926.74|20806.74|10
1634077240000|2021-10-12 22:20:40|20929.05|20809.05|20926.55|20806.55|20929.48|20809.48|20925.89|20805.89|10
1634077250000|2021-10-12 22:20:50|20925.67|20805.67|20924.7|20804.7|20926.13|20806.13|20924.7|20804.7|10
1634077260000|2021-10-12 22:21:00|20924.91|20804.91|20924.1|20804.1|20924.91|20804.91|20923.79|20803.79|9
1634077270000|2021-10-12 22:21:10|20924.5|20804.5|20925.88|20805.88|20926.51|20806.51|20923.59|20803.59|9
1634077280000|2021-10-12 22:21:20|20925.75|20805.75|20926.71|20806.71|20927.23|20807.23|20925.75|20805.75|10
1634077290000|2021-10-12 22:21:30|20926.83|20806.83|20928.96|20808.96|20928.98|20808.98|20926.83|20806.83|10
1634077300000|2021-10-12 22:21:40|20929.35|20809.35|20928.08|20808.08|20929.44|20809.44|20927.87|20807.87|10
1634077310000|2021-10-12 22:21:50|20928.18|20808.18|20928.15|20808.15|20928.49|20808.49|20927.8|20807.8|10
1634077320000|2021-10-12 22:22:00|20928.31|20808.31|20928.74|20808.74|20928.74|20808.74|20927.93|20807.93|10
1634077330000|2021-10-12 22:22:10|20928.85|20808.85|20929.17|20809.17|20929.33|20809.33|20928.42|20808.42|9
1634077340000|2021-10-12 22:22:20|20928.99|20808.99|20929.61|20809.61|20929.61|20809.61|20928.99|20808.99|9
1634077350000|2021-10-12 22:22:30|20929.5|20809.5|20929.34|20809.34|20929.52|20809.52|20928.4|20808.4|10
1634077360000|2021-10-12 22:22:40|20929.11|20809.11|20930.81|20810.81|20930.81|20810.81|20929.07|20809.07|10
1634077370000|2021-10-12 22:22:50|20930.89|20810.89|20930.33|20810.33|20932.36|20812.36|20929.17|20809.17|10
1634077380000|2021-10-12 22:23:00|20930.15|20810.15|20931.79|20811.79|20931.83|20811.83|20930.13|20810.13|10
1634077390000|2021-10-12 22:23:10|20932.14|20812.14|20933.3|20813.3|20934.09|20814.09|20931.7|20811.7|10
1634077400000|2021-10-12 22:23:20|20933.11|20813.11|20935.41|20815.41|20935.55|20815.55|20933.11|20813.11|10
1634077410000|2021-10-12 22:23:30|20935.63|20815.63|20937.66|20817.66|20937.92|20817.92|20935.63|20815.63|10
1634077420000|2021-10-12 22:23:40|20937.74|20817.74|20937.2|20817.2|20937.84|20817.84|20936.97|20816.97|10
1634077430000|2021-10-12 22:23:50|20937.65|20817.65|20940.88|20820.88|20940.95|20820.95|20937.65|20817.65|10
1634077440000|2021-10-12 22:24:00|20941.31|20821.31|20942.75|20822.75|20942.75|20822.75|20941.31|20821.31|10
1634077450000|2021-10-12 22:24:10|20942.25|20822.25|20940.98|20820.98|20942.68|20822.68|20940.48|20820.48|10
1634077460000|2021-10-12 22:24:20|20939.96|20819.96|20939.1|20819.1|20939.96|20819.96|20938.11|20818.11|9
1634077470000|2021-10-12 22:24:30|20939.74|20819.74|20943.29|20823.29|20943.29|20823.29|20939.74|20819.74|10
1634077480000|2021-10-12 22:24:40|20943.94|20823.94|20943.2|20823.2|20943.94|20823.94|20942.27|20822.27|10
1634077490000|2021-10-12 22:24:50|20944.07|20824.07|20944.06|20824.06|20944.62|20824.62|20943.81|20823.81|10
1634077500000|2021-10-12 22:25:00|20943.91|20823.91|20946.12|20826.12|20946.12|20826.12|20943.91|20823.91|9
1634077510000|2021-10-12 22:25:10|20945.88|20825.88|20946.97|20826.97|20947.55|20827.55|20945.68|20825.68|10
1634077520000|2021-10-12 22:25:20|20946.35|20826.35|20948.04|20828.04|20948.04|20828.04|20946.35|20826.35|10
1634077530000|2021-10-12 22:25:30|20947.92|20827.92|20948.73|20828.73|20948.76|20828.76|20947.59|20827.59|10
1634077540000|2021-10-12 22:25:40|20948.4|20828.4|20947.75|20827.75|20948.99|20828.99|20947.75|20827.75|10
1634077550000|2021-10-12 22:25:50|20948.12|20828.12|20945.5|20825.5|20948.12|20828.12|20945.5|20825.5|10
1634077560000|2021-10-12 22:26:00|20946.36|20826.36|20944.98|20824.98|20946.48|20826.48|20944.98|20824.98|10
1634077570000|2021-10-12 22:26:10|20944.65|20824.65|20944.18|20824.18|20945.23|20825.23|20944.13|20824.13|9
1634077580000|2021-10-12 22:26:20|20944.4|20824.4|20943.82|20823.82|20944.74|20824.74|20943.65|20823.65|10
1634077590000|2021-10-12 22:26:30|20944.97|20824.97|20946.5|20826.5|20946.5|20826.5|20944.67|20824.67|10
1634077600000|2021-10-12 22:26:40|20946.58|20826.58|20945.43|20825.43|20946.58|20826.58|20944.64|20824.64|9
1634077610000|2021-10-12 22:26:50|20945.69|20825.69|20945.38|20825.38|20947.19|20827.19|20945.38|20825.38|10
1634077620000|2021-10-12 22:27:00|20945.66|20825.66|20944.86|20824.86|20945.83|20825.83|20944.42|20824.42|10
1634077630000|2021-10-12 22:27:10|20945.49|20825.49|20948.22|20828.22|20948.22|20828.22|20945.49|20825.49|10
1634077640000|2021-10-12 22:27:20|20948.55|20828.55|20947.81|20827.81|20948.96|20828.96|20947.81|20827.81|10
1634077650000|2021-10-12 22:27:30|20948.47|20828.47|20944.11|20824.11|20948.47|20828.47|20944.07|20824.07|10
1634077660000|2021-10-12 22:27:40|20944.07|20824.07|20942.25|20822.25|20944.31|20824.31|20942.13|20822.13|10
1634077670000|2021-10-12 22:27:50|20943.2|20823.2|20942.38|20822.38|20943.2|20823.2|20941.59|20821.59|10
1634077680000|2021-10-12 22:28:00|20942.6|20822.6|20944.54|20824.54|20944.54|20824.54|20942.06|20822.06|10
1634077690000|2021-10-12 22:28:10|20944.01|20824.01|20946.37|20826.37|20946.37|20826.37|20943.28|20823.28|9
1634077700000|2021-10-12 22:28:20|20946.79|20826.79|20948.55|20828.55|20949.61|20829.61|20946.16|20826.16|10
1634077710000|2021-10-12 22:28:30|20948.58|20828.58|20948.74|20828.74|20950.42|20830.42|20948.26|20828.26|10
1634077720000|2021-10-12 22:28:40|20948.73|20828.73|20949.39|20829.39|20949.94|20829.94|20948.73|20828.73|9
1634077730000|2021-10-12 22:28:50|20949.59|20829.59|20950.91|20830.91|20951.1|20831.1|20949.59|20829.59|10
1634077740000|2021-10-12 22:29:00|20951.2|20831.2|20951.02|20831.02|20951.74|20831.74|20950.65|20830.65|9
1634077750000|2021-10-12 22:29:10|20951.51|20831.51|20951.13|20831.13|20951.51|20831.51|20950.52|20830.52|9
1634077760000|2021-10-12 22:29:20|20950.95|20830.95|20951.32|20831.32|20951.86|20831.86|20950.92|20830.92|10
1634077770000|2021-10-12 22:29:30|20951.23|20831.23|20951.71|20831.71|20951.86|20831.86|20951.01|20831.01|10
1634077780000|2021-10-12 22:29:40|20952.33|20832.33|20951.25|20831.25|20952.33|20832.33|20951.25|20831.25|9
1634077790000|2021-10-12 22:29:50|20951.37|20831.37|20948.72|20828.72|20951.37|20831.37|20948.26|20828.26|9
1634077800000|2021-10-12 22:30:00|20947.96|20827.96|20944.56|20824.56|20947.96|20827.96|20943.49|20823.49|10
1634077810000|2021-10-12 22:30:10|20944.54|20824.54|20944.62|20824.62|20945.38|20825.38|20943.88|20823.88|10
1634077820000|2021-10-12 22:30:20|20944.4|20824.4|20942.91|20822.91|20944.65|20824.65|20942.91|20822.91|10
1634077830000|2021-10-12 22:30:30|20942.89|20822.89|20941.49|20821.49|20942.93|20822.93|20941.49|20821.49|10
1634077840000|2021-10-12 22:30:40|20941.17|20821.17|20940.58|20820.58|20941.26|20821.26|20940.07|20820.07|9
1634077850000|2021-10-12 22:30:50|20940.16|20820.16|20939.22|20819.22|20940.67|20820.67|20939.22|20819.22|10
1634077860000|2021-10-12 22:31:00|20939.2|20819.2|20941.08|20821.08|20941.08|20821.08|20939.2|20819.2|10
1634077870000|2021-10-12 22:31:10|20940.1|20820.1|20938.83|20818.83|20940.1|20820.1|20938.33|20818.33|10
1634077880000|2021-10-12 22:31:20|20939.72|20819.72|20938.95|20818.95|20939.84|20819.84|20938.81|20818.81|10
1634077890000|2021-10-12 22:31:30|20939.21|20819.21|20937.92|20817.92|20939.33|20819.33|20937.55|20817.55|10
1634077900000|2021-10-12 22:31:40|20937.98|20817.98|20938.73|20818.73|20938.73|20818.73|20937.76|20817.76|10
1634077910000|2021-10-12 22:31:50|20938.9|20818.9|20942.73|20822.73|20942.73|20822.73|20938.52|20818.52|10
1634077920000|2021-10-12 22:32:00|20942.63|20822.63|20941.36|20821.36|20942.78|20822.78|20941.36|20821.36|8
1634077930000|2021-10-12 22:32:10|20942.27|20822.27|20946.21|20826.21|20946.21|20826.21|20942.27|20822.27|10
1634077940000|2021-10-12 22:32:20|20946.43|20826.43|20949.52|20829.52|20949.52|20829.52|20946.43|20826.43|10
1634077950000|2021-10-12 22:32:30|20950.04|20830.04|20950.89|20830.89|20950.89|20830.89|20949.81|20829.81|9
1634077960000|2021-10-12 22:32:40|20951.08|20831.08|20953.32|20833.32|20953.32|20833.32|20951.08|20831.08|9
1634077970000|2021-10-12 22:32:50|20952.84|20832.84|20954.78|20834.78|20954.78|20834.78|20952.84|20832.84|10
1634077980000|2021-10-12 22:33:00|20955.24|20835.24|20957.11|20837.11|20957.13|20837.13|20954.97|20834.97|10
1634077990000|2021-10-12 22:33:10|20957.21|20837.21|20958.61|20838.61|20958.97|20838.97|20957.12|20837.12|10
1634078000000|2021-10-12 22:33:20|20959.27|20839.27|20962.89|20842.89|20962.89|20842.89|20959.27|20839.27|10
1634078010000|2021-10-12 22:33:30|20963.16|20843.16|20963.82|20843.82|20964.65|20844.65|20963.16|20843.16|10
1634078020000|2021-10-12 22:33:40|20963.92|20843.92|20965.97|20845.97|20965.97|20845.97|20963.68|20843.68|9
1634078030000|2021-10-12 22:33:50|20967.74|20847.74|20966.74|20846.74|20967.74|20847.74|20966.12|20846.12|10
1634078040000|2021-10-12 22:34:00|20969.02|20849.02|20976.32|20856.32|20977.66|20857.66|20969.02|20849.02|10
1634078050000|2021-10-12 22:34:10|20975.88|20855.88|20985.12|20865.12|20985.12|20865.12|20975.27|20855.27|9
1634078060000|2021-10-12 22:34:20|20985.06|20865.06|20984.3|20864.3|20985.06|20865.06|20983.87|20863.87|10
1634078070000|2021-10-12 22:34:30|20984.39|20864.39|20983.69|20863.69|20985.04|20865.04|20981.73|20861.73|10
1634078080000|2021-10-12 22:34:40|20983.18|20863.18|20983.98|20863.98|20984.46|20864.46|20982.41|20862.41|10
1634078090000|2021-10-12 22:34:50|20983.65|20863.65|20980.77|20860.77|20983.65|20863.65|20980.64|20860.64|9
1634078100000|2021-10-12 22:35:00|20980.71|20860.71|20980.49|20860.49|20980.71|20860.71|20979.13|20859.13|10
1634078110000|2021-10-12 22:35:10|20979.93|20859.93|20979.49|20859.49|20981.27|20861.27|20979.44|20859.44|10
1634078120000|2021-10-12 22:35:20|20980.71|20860.71|20973.15|20853.15|20980.71|20860.71|20972.95|20852.95|10
1634078130000|2021-10-12 22:35:30|20973.4|20853.4|20969.17|20849.17|20973.4|20853.4|20968.71|20848.71|10
1634078140000|2021-10-12 22:35:40|20969.44|20849.44|20969|20849|20969.44|20849.44|20968.8|20848.8|9
1634078150000|2021-10-12 22:35:50|20968.94|20848.94|20968.93|20848.93|20969.8|20849.8|20968.93|20848.93|9
1634078160000|2021-10-12 22:36:00|20968.8|20848.8|20969.02|20849.02|20969.02|20849.02|20967.96|20847.96|10
1634078170000|2021-10-12 22:36:10|20968.69|20848.69|20970.19|20850.19|20970.19|20850.19|20968.58|20848.58|9
1634078180000|2021-10-12 22:36:20|20969.93|20849.93|20969.24|20849.24|20970.16|20850.16|20969.11|20849.11|8
1634078190000|2021-10-12 22:36:30|20969.42|20849.42|20970.3|20850.3|20970.3|20850.3|20969.41|20849.41|9
1634078200000|2021-10-12 22:36:40|20971.52|20851.52|20969.54|20849.54|20971.52|20851.52|20968.89|20848.89|10
1634078210000|2021-10-12 22:36:50|20970.39|20850.39|20966.69|20846.69|20970.39|20850.39|20966.69|20846.69|10
1634078220000|2021-10-12 22:37:00|20966.6|20846.6|20965.1|20845.1|20966.98|20846.98|20965.1|20845.1|10
1634078230000|2021-10-12 22:37:10|20964.8|20844.8|20964.96|20844.96|20965.42|20845.42|20964.78|20844.78|9
1634078240000|2021-10-12 22:37:20|20965.46|20845.46|20967.33|20847.33|20967.33|20847.33|20964.93|20844.93|10
1634078250000|2021-10-12 22:37:30|20967.35|20847.35|20968.7|20848.7|20968.7|20848.7|20967.35|20847.35|9
1634078260000|2021-10-12 22:37:40|20968.21|20848.21|20966.39|20846.39|20968.21|20848.21|20966.33|20846.33|10
1634078270000|2021-10-12 22:37:50|20967.79|20847.79|20972.07|20852.07|20972.07|20852.07|20967.53|20847.53|9
1634078280000|2021-10-12 22:38:00|20972.14|20852.14|20973.01|20853.01|20973.44|20853.44|20972.14|20852.14|10
1634078290000|2021-10-12 22:38:10|20973.56|20853.56|20971.97|20851.97|20973.9|20853.9|20971.97|20851.97|8
1634078300000|2021-10-12 22:38:20|20971.34|20851.34|20970.82|20850.82|20971.36|20851.36|20970.63|20850.63|10
1634078310000|2021-10-12 22:38:30|20969.79|20849.79|20970.85|20850.85|20970.85|20850.85|20969.53|20849.53|9
1634078320000|2021-10-12 22:38:40|20970.99|20850.99|20972.39|20852.39|20972.39|20852.39|20970.71|20850.71|8
1634078330000|2021-10-12 22:38:50|20972.77|20852.77|20974.78|20854.78|20975.38|20855.38|20972.77|20852.77|8
1634078340000|2021-10-12 22:39:00|20975.31|20855.31|20975.07|20855.07|20975.9|20855.9|20975.07|20855.07|10
1634078350000|2021-10-12 22:39:10|20974.18|20854.18|20972.01|20852.01|20974.57|20854.57|20971.46|20851.46|10
1634078360000|2021-10-12 22:39:20|20970.61|20850.61|20965.59|20845.59|20970.61|20850.61|20965.59|20845.59|10
1634078370000|2021-10-12 22:39:30|20965.17|20845.17|20960.91|20840.91|20965.17|20845.17|20960.91|20840.91|10
1634078380000|2021-10-12 22:39:40|20961.53|20841.53|20958.81|20838.81|20961.53|20841.53|20958.29|20838.29|10
1634078390000|2021-10-12 22:39:50|20960.33|20840.33|20956.56|20836.56|20960.33|20840.33|20956.56|20836.56|10
1634078400000|2021-10-12 22:40:00|20955.55|20835.55|20954.49|20834.49|20955.82|20835.82|20954.49|20834.49|9
1634078410000|2021-10-12 22:40:10|20954.42|20834.42|20952.87|20832.87|20954.42|20834.42|20952.87|20832.87|8
1634078420000|2021-10-12 22:40:20|20954|20834|20953.41|20833.41|20954.05|20834.05|20953.41|20833.41|9
1634078430000|2021-10-12 22:40:30|20953.44|20833.44|20953.65|20833.65|20953.78|20833.78|20952.95|20832.95|9
1634078440000|2021-10-12 22:40:40|20953.44|20833.44|20954.17|20834.17|20954.43|20834.43|20953.1|20833.1|10
1634078450000|2021-10-12 22:40:50|20954.03|20834.03|20950.98|20830.98|20954.36|20834.36|20950.98|20830.98|9
1634078460000|2021-10-12 22:41:00|20950.64|20830.64|20947.8|20827.8|20950.64|20830.64|20947.8|20827.8|10
1634078470000|2021-10-12 22:41:10|20948.92|20828.92|20949.08|20829.08|20949.08|20829.08|20947.52|20827.52|10
1634078480000|2021-10-12 22:41:20|20948.93|20828.93|20947.37|20827.37|20948.93|20828.93|20947.37|20827.37|10
1634078490000|2021-10-12 22:41:30|20947|20827|20948.17|20828.17|20948.17|20828.17|20947|20827|8
1634078500000|2021-10-12 22:41:40|20947.59|20827.59|20946.3|20826.3|20947.59|20827.59|20946.3|20826.3|8
1634078510000|2021-10-12 22:41:50|20946.12|20826.12|20945.23|20825.23|20946.12|20826.12|20945.23|20825.23|10
1634078520000|2021-10-12 22:42:00|20945.2|20825.2|20944.83|20824.83|20945.2|20825.2|20943.62|20823.62|10
1634078530000|2021-10-12 22:42:10|20944.69|20824.69|20944.21|20824.21|20945.01|20825.01|20943.74|20823.74|10
1634078540000|2021-10-12 22:42:20|20943.73|20823.73|20941.14|20821.14|20944.17|20824.17|20940.99|20820.99|10
1634078550000|2021-10-12 22:42:30|20941.09|20821.09|20940.2|20820.2|20941.11|20821.11|20940.08|20820.08|8
1634078560000|2021-10-12 22:42:40|20940.36|20820.36|20940.44|20820.44|20941.03|20821.03|20940.36|20820.36|10
1634078570000|2021-10-12 22:42:50|20939.67|20819.67|20937.3|20817.3|20939.67|20819.67|20937.3|20817.3|10
1634078580000|2021-10-12 22:43:00|20937.33|20817.33|20937.1|20817.1|20937.33|20817.33|20936.39|20816.39|10
1634078590000|2021-10-12 22:43:10|20936.45|20816.45|20936.63|20816.63|20936.99|20816.99|20935.52|20815.52|9
1634078600000|2021-10-12 22:43:20|20936.56|20816.56|20934.24|20814.24|20936.56|20816.56|20934.19|20814.19|10
1634078610000|2021-10-12 22:43:30|20934.18|20814.18|20937.13|20817.13|20937.13|20817.13|20933.72|20813.72|10
1634078620000|2021-10-12 22:43:40|20937.12|20817.12|20946.09|20826.09|20946.09|20826.09|20937.12|20817.12|9
1634078630000|2021-10-12 22:43:50|20945.37|20825.37|20948.98|20828.98|20948.98|20828.98|20945.37|20825.37|10
1634078640000|2021-10-12 22:44:00|20949.38|20829.38|20953.06|20833.06|20953.06|20833.06|20949.09|20829.09|10
1634078650000|2021-10-12 22:44:10|20954.41|20834.41|20956.08|20836.08|20956.32|20836.32|20954.41|20834.41|10
1634078660000|2021-10-12 22:44:20|20956.26|20836.26|20960.64|20840.64|20960.64|20840.64|20955.91|20835.91|8
1634078670000|2021-10-12 22:44:30|20960.65|20840.65|20962.38|20842.38|20962.5|20842.5|20960.65|20840.65|10
1634078680000|2021-10-12 22:44:40|20962.81|20842.81|20964.62|20844.62|20965.13|20845.13|20962.81|20842.81|9
1634078690000|2021-10-12 22:44:50|20964.93|20844.93|20965.09|20845.09|20965.39|20845.39|20964.45|20844.45|9
1634078700000|2021-10-12 22:45:00|20964.81|20844.81|20965.28|20845.28|20965.42|20845.42|20964.24|20844.24|9
1634078710000|2021-10-12 22:45:10|20965.25|20845.25|20963.75|20843.75|20965.46|20845.46|20963.75|20843.75|10
1634078720000|2021-10-12 22:45:20|20964.32|20844.32|20962.89|20842.89|20964.32|20844.32|20962.87|20842.87|9
1634078730000|2021-10-12 22:45:30|20961.46|20841.46|20963.58|20843.58|20963.58|20843.58|20961.46|20841.46|10
1634078740000|2021-10-12 22:45:40|20963.01|20843.01|20963.21|20843.21|20963.57|20843.57|20962.12|20842.12|10
1634078750000|2021-10-12 22:45:50|20963.19|20843.19|20963.58|20843.58|20964.49|20844.49|20963.19|20843.19|10
1634078760000|2021-10-12 22:46:00|20962.61|20842.61|20960.24|20840.24|20962.61|20842.61|20960.21|20840.21|10
1634078770000|2021-10-12 22:46:10|20960.26|20840.26|20963.35|20843.35|20963.57|20843.57|20960.26|20840.26|9
1634078780000|2021-10-12 22:46:20|20963.25|20843.25|20966.01|20846.01|20966.01|20846.01|20963.18|20843.18|10
1634078790000|2021-10-12 22:46:30|20966.64|20846.64|20967.35|20847.35|20967.35|20847.35|20966.59|20846.59|9
1634078800000|2021-10-12 22:46:40|20967.5|20847.5|20969.34|20849.34|20969.34|20849.34|20966.64|20846.64|10
1634078810000|2021-10-12 22:46:50|20969.36|20849.36|20973.94|20853.94|20973.94|20853.94|20969.36|20849.36|9
1634078820000|2021-10-12 22:47:00|20974.71|20854.71|20976.41|20856.41|20976.41|20856.41|20974.71|20854.71|9
1634078830000|2021-10-12 22:47:10|20976.28|20856.28|20976.09|20856.09|20976.54|20856.54|20975.94|20855.94|9
1634078840000|2021-10-12 22:47:20|20975.51|20855.51|20976.09|20856.09|20976.12|20856.12|20975.07|20855.07|10
1634078850000|2021-10-12 22:47:30|20976.24|20856.24|20977.12|20857.12|20977.12|20857.12|20976.24|20856.24|8
1634078860000|2021-10-12 22:47:40|20977.21|20857.21|20977.2|20857.2|20978.12|20858.12|20977.2|20857.2|9
1634078870000|2021-10-12 22:47:50|20976.45|20856.45|20977.13|20857.13|20977.13|20857.13|20976.45|20856.45|7
1634078880000|2021-10-12 22:48:00|20977.56|20857.56|20977.31|20857.31|20977.88|20857.88|20977.31|20857.31|6
1634078890000|2021-10-12 22:48:10|20977.17|20857.17|20976.7|20856.7|20977.17|20857.17|20976.15|20856.15|9
1634078900000|2021-10-12 22:48:20|20976.72|20856.72|20975.42|20855.42|20976.72|20856.72|20975.33|20855.33|9
1634078910000|2021-10-12 22:48:30|20975.41|20855.41|20975.26|20855.26|20975.43|20855.43|20975.07|20855.07|9
1634078920000|2021-10-12 22:48:40|20975.01|20855.01|20975.09|20855.09|20975.67|20855.67|20975.01|20855.01|10
1634078930000|2021-10-12 22:48:50|20974.98|20854.98|20974.46|20854.46|20976.01|20856.01|20974.46|20854.46|9
1634078940000|2021-10-12 22:49:00|20974.51|20854.51|20972.74|20852.74|20974.51|20854.51|20972.5|20852.5|10
1634078950000|2021-10-12 22:49:10|20972.58|20852.58|20972.01|20852.01|20972.58|20852.58|20971.98|20851.98|10
1634078960000|2021-10-12 22:49:20|20971.98|20851.98|20971.6|20851.6|20971.98|20851.98|20970.73|20850.73|10
1634078970000|2021-10-12 22:49:30|20972.04|20852.04|20971.42|20851.42|20972.52|20852.52|20971.28|20851.28|10
1634078980000|2021-10-12 22:49:40|20971.1|20851.1|20970.86|20850.86|20972.42|20852.42|20970.86|20850.86|10
1634078990000|2021-10-12 22:49:50|20970.66|20850.66|20971.74|20851.74|20971.84|20851.84|20970.66|20850.66|10
1634079000000|2021-10-12 22:50:00|20972.74|20852.74|20969.25|20849.25|20973.34|20853.34|20969.25|20849.25|10
1634079010000|2021-10-12 22:50:10|20969.17|20849.17|20968.97|20848.97|20969.53|20849.53|20968.49|20848.49|10
1634079020000|2021-10-12 22:50:20|20968.8|20848.8|20968.73|20848.73|20968.93|20848.93|20968.55|20848.55|8
1634079030000|2021-10-12 22:50:30|20968.43|20848.43|20970.92|20850.92|20970.92|20850.92|20967.78|20847.78|9
1634079040000|2021-10-12 22:50:40|20971.04|20851.04|20971.87|20851.87|20971.87|20851.87|20970.87|20850.87|10
1634079050000|2021-10-12 22:50:50|20971.63|20851.63|20971.1|20851.1|20971.8|20851.8|20970.82|20850.82|10
1634079060000|2021-10-12 22:51:00|20971.16|20851.16|20970|20850|20971.37|20851.37|20970|20850|10
1634079070000|2021-10-12 22:51:10|20969.37|20849.37|20969.27|20849.27|20969.37|20849.37|20968.8|20848.8|10
1634079080000|2021-10-12 22:51:20|20969.77|20849.77|20969.24|20849.24|20969.77|20849.77|20968.73|20848.73|10
1634079090000|2021-10-12 22:51:30|20969.47|20849.47|20969.44|20849.44|20970.9|20850.9|20969.44|20849.44|10
1634079100000|2021-10-12 22:51:40|20969.4|20849.4|20971.56|20851.56|20971.56|20851.56|20967.23|20847.23|9
1634079110000|2021-10-12 22:51:50|20971.72|20851.72|20975.53|20855.53|20975.53|20855.53|20971.72|20851.72|10
1634079120000|2021-10-12 22:52:00|20975.74|20855.74|20980.37|20860.37|20980.43|20860.43|20975.74|20855.74|10
1634079130000|2021-10-12 22:52:10|20981.1|20861.1|20989.2|20869.2|20989.2|20869.2|20981.1|20861.1|10
1634079140000|2021-10-12 22:52:20|20989.21|20869.21|20991.45|20871.45|20992.79|20872.79|20989.21|20869.21|10
1634079150000|2021-10-12 22:52:30|20991.73|20871.73|20991.11|20871.11|20991.73|20871.73|20990.67|20870.67|10
1634079160000|2021-10-12 22:52:40|20991.2|20871.2|20992.72|20872.72|20992.72|20872.72|20991.2|20871.2|10
1634079170000|2021-10-12 22:52:50|20993.5|20873.5|20993.07|20873.07|20994.01|20874.01|20992.97|20872.97|10
1634079180000|2021-10-12 22:53:00|20993.23|20873.23|20992.53|20872.53|20993.23|20873.23|20992.53|20872.53|10
1634079190000|2021-10-12 22:53:10|20992.91|20872.91|20992.46|20872.46|20993.82|20873.82|20992.26|20872.26|9
1634079200000|2021-10-12 22:53:20|20992.32|20872.32|20992.39|20872.39|20992.39|20872.39|20990.84|20870.84|10
1634079210000|2021-10-12 22:53:30|20992.74|20872.74|20991.5|20871.5|20992.74|20872.74|20991.5|20871.5|10
1634079220000|2021-10-12 22:53:40|20991.47|20871.47|20996.01|20876.01|20996.39|20876.39|20991.47|20871.47|10
1634079230000|2021-10-12 22:53:50|20997.82|20877.82|20998.31|20878.31|20999.07|20879.07|20997.82|20877.82|10
1634079240000|2021-10-12 22:54:00|20998.14|20878.14|20997.55|20877.55|20998.14|20878.14|20996.81|20876.81|10
1634079250000|2021-10-12 22:54:10|20997.71|20877.71|21000.14|20880.14|21000.14|20880.14|20997.31|20877.31|9
1634079260000|2021-10-12 22:54:20|21000.04|20880.04|21002.36|20882.36|21002.36|20882.36|21000.04|20880.04|9
1634079270000|2021-10-12 22:54:30|21001.65|20881.65|21001.34|20881.34|21002.46|20882.46|21001.08|20881.08|10
1634079280000|2021-10-12 22:54:40|21001.25|20881.25|21002.67|20882.67|21002.67|20882.67|21000.86|20880.86|10
1634079290000|2021-10-12 22:54:50|21003.04|20883.04|21006.63|20886.63|21006.63|20886.63|21003.04|20883.04|10
1634079300000|2021-10-12 22:55:00|21006.39|20886.39|21005.52|20885.52|21007.61|20887.61|21005.52|20885.52|10
1634079310000|2021-10-12 22:55:10|21006.2|20886.2|21003.02|20883.02|21006.2|20886.2|21003.02|20883.02|10
1634079320000|2021-10-12 22:55:20|21003.09|20883.09|21001.4|20881.4|21003.09|20883.09|21001.25|20881.25|10
1634079330000|2021-10-12 22:55:30|21001.89|20881.89|20997.16|20877.16|21002.36|20882.36|20997.16|20877.16|10
1634079340000|2021-10-12 22:55:40|20996.73|20876.73|20994.1|20874.1|20996.73|20876.73|20994.1|20874.1|10
1634079350000|2021-10-12 22:55:50|20993.25|20873.25|20992.44|20872.44|20993.36|20873.36|20992.09|20872.09|10
1634079360000|2021-10-12 22:56:00|20992.62|20872.62|20993.38|20873.38|20994.02|20874.02|20992.33|20872.33|10
1634079370000|2021-10-12 22:56:10|20993.12|20873.12|20994.54|20874.54|20994.8|20874.8|20993.12|20873.12|10
1634079380000|2021-10-12 22:56:20|20994.56|20874.56|20996.17|20876.17|20996.17|20876.17|20994.56|20874.56|10
1634079390000|2021-10-12 22:56:30|20995.97|20875.97|20996.9|20876.9|20997.5|20877.5|20995.97|20875.97|10
1634079400000|2021-10-12 22:56:40|20996.97|20876.97|20999.33|20879.33|20999.33|20879.33|20996.79|20876.79|9
1634079410000|2021-10-12 22:56:50|21000.13|20880.13|20995.47|20875.47|21000.22|20880.22|20995.47|20875.47|10
1634079420000|2021-10-12 22:57:00|20994.77|20874.77|20993.34|20873.34|20994.87|20874.87|20993.19|20873.19|10
1634079430000|2021-10-12 22:57:10|20995.09|20875.09|20995.55|20875.55|20996.31|20876.31|20995.02|20875.02|10
1634079440000|2021-10-12 22:57:20|20994.87|20874.87|20993.12|20873.12|20994.87|20874.87|20992.96|20872.96|10
1634079450000|2021-10-12 22:57:30|20993.17|20873.17|20993.22|20873.22|20993.75|20873.75|20993.05|20873.05|10
1634079460000|2021-10-12 22:57:40|20993.32|20873.32|20985.7|20865.7|20993.75|20873.75|20985.7|20865.7|10
1634079470000|2021-10-12 22:57:50|20986.13|20866.13|20987.62|20867.62|20987.62|20867.62|20985.42|20865.42|9
1634079480000|2021-10-12 22:58:00|20987.73|20867.73|20991.01|20871.01|20991.01|20871.01|20987.64|20867.64|9
1634079490000|2021-10-12 22:58:10|20992.02|20872.02|20995.11|20875.11|20995.11|20875.11|20992.02|20872.02|10
1634079500000|2021-10-12 22:58:20|20995.32|20875.32|20995.64|20875.64|20995.64|20875.64|20995.22|20875.22|8
1634079510000|2021-10-12 22:58:30|20996.05|20876.05|20998.04|20878.04|20998.39|20878.39|20996.05|20876.05|10
1634079520000|2021-10-12 22:58:40|20998.84|20878.84|21000.46|20880.46|21000.46|20880.46|20998.69|20878.69|10
1634079530000|2021-10-12 22:58:50|20999.84|20879.84|20997.62|20877.62|21001.31|20881.31|20997.62|20877.62|9
1634079540000|2021-10-12 22:59:00|20996.66|20876.66|20998.57|20878.57|20998.96|20878.96|20996.66|20876.66|10
1634079550000|2021-10-12 22:59:10|20998.48|20878.48|21002.4|20882.4|21002.6|20882.6|20998.48|20878.48|10
1634079560000|2021-10-12 22:59:20|21002.26|20882.26|21002.71|20882.71|21002.71|20882.71|21001.33|20881.33|10
1634079570000|2021-10-12 22:59:30|21002.36|20882.36|21000.17|20880.17|21002.9|20882.9|21000.17|20880.17|10
1634079580000|2021-10-12 22:59:40|20999.61|20879.61|20996.52|20876.52|20999.61|20879.61|20996.52|20876.52|10
1634079590000|2021-10-12 22:59:50|20996.44|20876.44|20994.65|20874.65|20996.44|20876.44|20994.59|20874.59|10
1634079600000|2021-10-12 23:00:00|20995.36|20875.36|20993.75|20873.75|20995.36|20875.36|20993.75|20873.75|10
1634079610000|2021-10-12 23:00:10|20993.81|20873.81|20985.45|20865.45|20993.86|20873.86|20984.25|20864.25|10
1634079620000|2021-10-12 23:00:20|20984.06|20864.06|20979.6|20859.6|20984.06|20864.06|20979.6|20859.6|10
1634079630000|2021-10-12 23:00:30|20979.54|20859.54|20973.9|20853.9|20979.54|20859.54|20973.9|20853.9|10
1634079640000|2021-10-12 23:00:40|20974.28|20854.28|20974.72|20854.72|20975.52|20855.52|20974.28|20854.28|10
1634079650000|2021-10-12 23:00:50|20975.15|20855.15|20978.6|20858.6|20978.8|20858.8|20974.92|20854.92|10
1634079660000|2021-10-12 23:01:00|20979.03|20859.03|20981.04|20861.04|20981.34|20861.34|20978.31|20858.31|9
1634079670000|2021-10-12 23:01:10|20980.1|20860.1|20983.78|20863.78|20983.78|20863.78|20980.1|20860.1|10
1634079680000|2021-10-12 23:01:20|20983.87|20863.87|20985.54|20865.54|20985.54|20865.54|20983.87|20863.87|10
1634079690000|2021-10-12 23:01:30|20987.74|20867.74|20988.38|20868.38|20988.47|20868.47|20987.49|20867.49|10
1634079700000|2021-10-12 23:01:40|20988.41|20868.41|20985.54|20865.54|20989.58|20869.58|20985.54|20865.54|10
1634079710000|2021-10-12 23:01:50|20985.31|20865.31|20977.15|20857.15|20985.31|20865.31|20977.15|20857.15|10
1634079720000|2021-10-12 23:02:00|20978.95|20858.95|20977.41|20857.41|20979.14|20859.14|20976.01|20856.01|10
1634079730000|2021-10-12 23:02:10|20976.74|20856.74|20979.65|20859.65|20979.74|20859.74|20976.74|20856.74|10
1634079740000|2021-10-12 23:02:20|20980.11|20860.11|20983.36|20863.36|20983.36|20863.36|20980.11|20860.11|10
1634079750000|2021-10-12 23:02:30|20984.32|20864.32|20982.87|20862.87|20984.6|20864.6|20981.79|20861.79|10
1634079760000|2021-10-12 23:02:40|20983.24|20863.24|20991.8|20871.8|20991.8|20871.8|20983.24|20863.24|10
1634079770000|2021-10-12 23:02:50|20991.85|20871.85|20990.75|20870.75|20993.39|20873.39|20990.75|20870.75|10
1634079780000|2021-10-12 23:03:00|20990.69|20870.69|20992.18|20872.18|20993.89|20873.89|20990.64|20870.64|10
1634079790000|2021-10-12 23:03:10|20990.38|20870.38|20975.09|20855.09|20990.38|20870.38|20975.09|20855.09|10
1634079800000|2021-10-12 23:03:20|20973.27|20853.27|20974.59|20854.59|20974.59|20854.59|20971.63|20851.63|10
1634079810000|2021-10-12 23:03:30|20975.37|20855.37|20974.98|20854.98|20975.8|20855.8|20974.44|20854.44|10
1634079820000|2021-10-12 23:03:40|20974.74|20854.74|20973.27|20853.27|20975.71|20855.71|20973.22|20853.22|10
1634079830000|2021-10-12 23:03:50|20974.4|20854.4|20980.2|20860.2|20980.2|20860.2|20974.4|20854.4|10
1634079840000|2021-10-12 23:04:00|20980.51|20860.51|20984.79|20864.79|20985.66|20865.66|20980.51|20860.51|10
1634079850000|2021-10-12 23:04:10|20985.14|20865.14|20988.07|20868.07|20988.07|20868.07|20985.14|20865.14|10
1634079860000|2021-10-12 23:04:20|20988.06|20868.06|20986.8|20866.8|20988.16|20868.16|20986.12|20866.12|10
1634079870000|2021-10-12 23:04:30|20987.01|20867.01|20987.06|20867.06|20987.12|20867.12|20985.76|20865.76|10
1634079880000|2021-10-12 23:04:40|20987.14|20867.14|20987.36|20867.36|20987.36|20867.36|20986.88|20866.88|9
1634079890000|2021-10-12 23:04:50|20986.93|20866.93|20988.2|20868.2|20988.26|20868.26|20986.93|20866.93|9
1634079900000|2021-10-12 23:05:00|20988.53|20868.53|20989.23|20869.23|20989.79|20869.79|20988.03|20868.03|9
1634079910000|2021-10-12 23:05:10|20988.99|20868.99|20990.32|20870.32|20990.35|20870.35|20988.66|20868.66|10
1634079920000|2021-10-12 23:05:20|20990.3|20870.3|20988.95|20868.95|20990.3|20870.3|20988.95|20868.95|10
1634079930000|2021-10-12 23:05:30|20988.26|20868.26|20988.2|20868.2|20988.78|20868.78|20988.09|20868.09|10
1634079940000|2021-10-12 23:05:40|20987.32|20867.32|20985.59|20865.59|20987.32|20867.32|20985.59|20865.59|10
1634079950000|2021-10-12 23:05:50|20986.05|20866.05|20986.89|20866.89|20987.36|20867.36|20986.05|20866.05|10
1634079960000|2021-10-12 23:06:00|20985.85|20865.85|20988.42|20868.42|20988.46|20868.46|20985.85|20865.85|10
1634079970000|2021-10-12 23:06:10|20988.66|20868.66|20988.76|20868.76|20988.97|20868.97|20988.29|20868.29|8
1634079980000|2021-10-12 23:06:20|20988.7|20868.7|20986.27|20866.27|20988.7|20868.7|20986.27|20866.27|10
1634079990000|2021-10-12 23:06:30|20985.39|20865.39|20984.49|20864.49|20985.91|20865.91|20984.49|20864.49|10
1634080000000|2021-10-12 23:06:40|20984.45|20864.45|20982.46|20862.46|20985.15|20865.15|20982.46|20862.46|10
1634080010000|2021-10-12 23:06:50|20982.31|20862.31|20984.21|20864.21|20984.21|20864.21|20982.29|20862.29|9
1634080020000|2021-10-12 23:07:00|20984.27|20864.27|20985.17|20865.17|20985.17|20865.17|20984.27|20864.27|9
1634080030000|2021-10-12 23:07:10|20984.32|20864.32|20988.02|20868.02|20988.02|20868.02|20984.32|20864.32|10
1634080040000|2021-10-12 23:07:20|20988.63|20868.63|20987.02|20867.02|20988.65|20868.65|20987.02|20867.02|10
1634080050000|2021-10-12 23:07:30|20986.77|20866.77|20990.95|20870.95|20991.1|20871.1|20986.77|20866.77|10
1634080060000|2021-10-12 23:07:40|20992.34|20872.34|20994.49|20874.49|20994.59|20874.59|20992.34|20872.34|10
1634080070000|2021-10-12 23:07:50|20995.18|20875.18|20997.08|20877.08|20997.08|20877.08|20995.06|20875.06|10
1634080080000|2021-10-12 23:08:00|20997.32|20877.32|20998.42|20878.42|20998.66|20878.66|20997.32|20877.32|10
1634080090000|2021-10-12 23:08:10|20999.35|20879.35|21000.41|20880.41|21000.41|20880.41|20998.93|20878.93|10
1634080100000|2021-10-12 23:08:20|21000.53|20880.53|21001.56|20881.56|21002.34|20882.34|21000.38|20880.38|10
1634080110000|2021-10-12 23:08:30|21001.39|20881.39|21002.06|20882.06|21002.57|20882.57|21001.39|20881.39|10
1634080120000|2021-10-12 23:08:40|21002.36|20882.36|21002.52|20882.52|21003.35|20883.35|21001.92|20881.92|8
1634080130000|2021-10-12 23:08:50|21002.47|20882.47|21003.17|20883.17|21003.79|20883.79|21002.47|20882.47|7
1634080140000|2021-10-12 23:09:00|21002.94|20882.94|21002.06|20882.06|21002.94|20882.94|21001.92|20881.92|9
1634080150000|2021-10-12 23:09:10|21002.25|20882.25|21002.44|20882.44|21003.06|20883.06|21002.25|20882.25|5
1634080160000|2021-10-12 23:09:20|21002.51|20882.51|21002.61|20882.61|21003.37|20883.37|21002.51|20882.51|10
1634080170000|2021-10-12 23:09:30|21002.77|20882.77|21002.14|20882.14|21003.07|20883.07|21002.14|20882.14|10
1634080180000|2021-10-12 23:09:40|21001.82|20881.82|21002.7|20882.7|21002.7|20882.7|21001.82|20881.82|8
1634080190000|2021-10-12 23:09:50|21002.9|20882.9|21002.32|20882.32|21003.4|20883.4|21001.98|20881.98|10
1634080200000|2021-10-12 23:10:00|21003.23|20883.23|21013.33|20893.33|21013.33|20893.33|21003.18|20883.18|10
1634080210000|2021-10-12 23:10:10|21014.34|20894.34|21017.02|20897.02|21017.02|20897.02|21014.34|20894.34|10
1634080220000|2021-10-12 23:10:20|21017.79|20897.79|21016.34|20896.34|21017.79|20897.79|21016.24|20896.24|8
1634080230000|2021-10-12 23:10:30|21016.45|20896.45|21016.38|20896.38|21017.41|20897.41|21015.85|20895.85|10
1634080240000|2021-10-12 23:10:40|21015.9|20895.9|21017.25|20897.25|21017.59|20897.59|21015.71|20895.71|8
1634080250000|2021-10-12 23:10:50|21017.27|20897.27|21016.14|20896.14|21017.51|20897.51|21016.09|20896.09|10
1634080260000|2021-10-12 23:11:00|21015.91|20895.91|21015.44|20895.44|21016|20896|21015.44|20895.44|9
1634080270000|2021-10-12 23:11:10|21015.73|20895.73|21011.06|20891.06|21015.73|20895.73|21011.06|20891.06|10
1634080280000|2021-10-12 23:11:20|21010.96|20890.96|21008.72|20888.72|21010.96|20890.96|21008.72|20888.72|8
1634080290000|2021-10-12 23:11:30|21007.11|20887.11|21005.5|20885.5|21007.11|20887.11|21005.5|20885.5|9
1634080300000|2021-10-12 23:11:40|21006.08|20886.08|21003.27|20883.27|21006.08|20886.08|21003.27|20883.27|9
1634080310000|2021-10-12 23:11:50|21002.93|20882.93|21001.83|20881.83|21003.23|20883.23|21001.83|20881.83|9
1634080320000|2021-10-12 23:12:00|21002.02|20882.02|21002.02|20882.02|21002.58|20882.58|21001.46|20881.46|10
1634080330000|2021-10-12 23:12:10|21001.97|20881.97|21002.33|20882.33|21002.36|20882.36|21001.31|20881.31|9
1634080340000|2021-10-12 23:12:20|21002.2|20882.2|21001.14|20881.14|21002.22|20882.22|21000.64|20880.64|10
1634080350000|2021-10-12 23:12:30|21000.99|20880.99|21000.73|20880.73|21000.99|20880.99|21000.39|20880.39|9
1634080360000|2021-10-12 23:12:40|21000.36|20880.36|21001.51|20881.51|21001.51|20881.51|21000.29|20880.29|9
1634080370000|2021-10-12 23:12:50|21001.54|20881.54|21000.51|20880.51|21002.88|20882.88|21000.42|20880.42|10
1634080380000|2021-10-12 23:13:00|20998.29|20878.29|20998.34|20878.34|20998.67|20878.67|20998.29|20878.29|9
1634080390000|2021-10-12 23:13:10|20998.45|20878.45|20999.06|20879.06|20999.06|20879.06|20998.45|20878.45|10
1634080400000|2021-10-12 23:13:20|21000.44|20880.44|21002.53|20882.53|21002.53|20882.53|21000.18|20880.18|10
1634080410000|2021-10-12 23:13:30|21002.29|20882.29|21010.84|20890.84|21010.84|20890.84|21002.29|20882.29|10
1634080420000|2021-10-12 23:13:40|21011.25|20891.25|21012.69|20892.69|21013.84|20893.84|21011.25|20891.25|10
1634080430000|2021-10-12 23:13:50|21013.32|20893.32|21016.59|20896.59|21016.59|20896.59|21013.29|20893.29|10
1634080440000|2021-10-12 23:14:00|21017.37|20897.37|21019.26|20899.26|21019.49|20899.49|21017.37|20897.37|9
1634080450000|2021-10-12 23:14:10|21019.68|20899.68|21020.58|20900.58|21020.66|20900.66|21019.3|20899.3|10
1634080460000|2021-10-12 23:14:20|21020.65|20900.65|21021.38|20901.38|21021.56|20901.56|21020.65|20900.65|9
1634080470000|2021-10-12 23:14:30|21021.5|20901.5|21020.59|20900.59|21021.5|20901.5|21020.37|20900.37|9
1634080480000|2021-10-12 23:14:40|21021.37|20901.37|21024.85|20904.85|21025.45|20905.45|21021.37|20901.37|10
1634080490000|2021-10-12 23:14:50|21025.82|20905.82|21031.64|20911.64|21032.6|20912.6|21025.82|20905.82|10
1634080500000|2021-10-12 23:15:00|21031.41|20911.41|21030.35|20910.35|21032.47|20912.47|21030.35|20910.35|10
1634080510000|2021-10-12 23:15:10|21030.63|20910.63|21027.59|20907.59|21030.63|20910.63|21026.57|20906.57|9
1634080520000|2021-10-12 23:15:20|21027.5|20907.5|21025.61|20905.61|21027.68|20907.68|21025.61|20905.61|10
1634080530000|2021-10-12 23:15:30|21025.56|20905.56|21021.45|20901.45|21025.56|20905.56|21021.13|20901.13|10
1634080540000|2021-10-12 23:15:40|21021.59|20901.59|21020.2|20900.2|21021.71|20901.71|21020.16|20900.16|9
1634080550000|2021-10-12 23:15:50|21020.13|20900.13|21020.18|20900.18|21021.16|20901.16|21019.77|20899.77|9
1634080560000|2021-10-12 23:16:00|21020.22|20900.22|21021.61|20901.61|21021.61|20901.61|21019.38|20899.38|10
1634080570000|2021-10-12 23:16:10|21021.59|20901.59|21022.41|20902.41|21022.88|20902.88|21021.5|20901.5|9
1634080580000|2021-10-12 23:16:20|21022.11|20902.11|21022.14|20902.14|21022.84|20902.84|21022.1|20902.1|9
1634080590000|2021-10-12 23:16:30|21021.37|20901.37|21017.98|20897.98|21021.37|20901.37|21017.98|20897.98|10
1634080600000|2021-10-12 23:16:40|21017.69|20897.69|21008.25|20888.25|21017.69|20897.69|21008.25|20888.25|10
1634080610000|2021-10-12 23:16:50|21008.31|20888.31|21006.55|20886.55|21008.31|20888.31|21006.55|20886.55|10
1634080620000|2021-10-12 23:17:00|21006.08|20886.08|21006.23|20886.23|21006.38|20886.38|21006.08|20886.08|8
1634080630000|2021-10-12 23:17:10|21006.26|20886.26|21005.08|20885.08|21006.26|20886.26|21004.49|20884.49|9
1634080640000|2021-10-12 23:17:20|21004.52|20884.52|21002.81|20882.81|21004.52|20884.52|21002.78|20882.78|10
1634080650000|2021-10-12 23:17:30|21003.23|20883.23|20999.07|20879.07|21003.23|20883.23|20999.07|20879.07|10
1634080660000|2021-10-12 23:17:40|20998.77|20878.77|20997.5|20877.5|20999.03|20879.03|20997.5|20877.5|9
1634080670000|2021-10-12 23:17:50|20997.38|20877.38|20996.96|20876.96|20997.38|20877.38|20996.31|20876.31|10
1634080680000|2021-10-12 23:18:00|20997.05|20877.05|20995.8|20875.8|20997.17|20877.17|20995.13|20875.13|10
1634080690000|2021-10-12 23:18:10|20995.49|20875.49|20995.45|20875.45|20995.68|20875.68|20995.24|20875.24|10
1634080700000|2021-10-12 23:18:20|20995.37|20875.37|20994.3|20874.3|20995.37|20875.37|20993.72|20873.72|10
1634080710000|2021-10-12 23:18:30|20993.3|20873.3|20990.72|20870.72|20993.3|20873.3|20990.72|20870.72|10
1634080720000|2021-10-12 23:18:40|20990.54|20870.54|20989.73|20869.73|20990.88|20870.88|20989.15|20869.15|10
1634080730000|2021-10-12 23:18:50|20989.77|20869.77|20987.86|20867.86|20989.77|20869.77|20987.86|20867.86|10
1634080740000|2021-10-12 23:19:00|20987.66|20867.66|20986.65|20866.65|20987.77|20867.77|20986.65|20866.65|10
1634080750000|2021-10-12 23:19:10|20986.08|20866.08|20985.92|20865.92|20986.31|20866.31|20985.89|20865.89|9
1634080760000|2021-10-12 23:19:20|20985.87|20865.87|20987.23|20867.23|20987.23|20867.23|20985.87|20865.87|10
1634080770000|2021-10-12 23:19:30|20987.1|20867.1|20986.97|20866.97|20987.92|20867.92|20986.97|20866.97|9
1634080780000|2021-10-12 23:19:40|20987.19|20867.19|20982.75|20862.75|20987.19|20867.19|20982.75|20862.75|10
1634080790000|2021-10-12 23:19:50|20981.7|20861.7|20978.99|20858.99|20981.7|20861.7|20978.99|20858.99|9
1634080800000|2021-10-12 23:20:00|20979.22|20859.22|20978.64|20858.64|20979.22|20859.22|20978.07|20858.07|10
1634080810000|2021-10-12 23:20:10|20978.22|20858.22|20977.24|20857.24|20978.23|20858.23|20977.24|20857.24|10
1634080820000|2021-10-12 23:20:20|20976.92|20856.92|20976.41|20856.41|20977.22|20857.22|20976.41|20856.41|10
1634080830000|2021-10-12 23:20:30|20976.38|20856.38|20972.87|20852.87|20976.38|20856.38|20972.87|20852.87|9
1634080840000|2021-10-12 23:20:40|20972.82|20852.82|20975.46|20855.46|20975.46|20855.46|20972.82|20852.82|10
1634080850000|2021-10-12 23:20:50|20975.11|20855.11|20975.23|20855.23|20975.7|20855.7|20975.11|20855.11|10
1634080860000|2021-10-12 23:21:00|20975.13|20855.13|20973.39|20853.39|20975.13|20855.13|20973.39|20853.39|9
1634080870000|2021-10-12 23:21:10|20973.36|20853.36|20973.34|20853.34|20975.06|20855.06|20973.34|20853.34|10
1634080880000|2021-10-12 23:21:20|20973.12|20853.12|20973.72|20853.72|20973.72|20853.72|20972.61|20852.61|9
1634080890000|2021-10-12 23:21:30|20973.66|20853.66|20971.78|20851.78|20973.78|20853.78|20971.78|20851.78|9
1634080900000|2021-10-12 23:21:40|20971.62|20851.62|20966.45|20846.45|20971.62|20851.62|20966.45|20846.45|10
1634080910000|2021-10-12 23:21:50|20966.79|20846.79|20966.66|20846.66|20967.59|20847.59|20966.26|20846.26|10
1634080920000|2021-10-12 23:22:00|20966.2|20846.2|20965.3|20845.3|20966.2|20846.2|20965|20845|9
1634080930000|2021-10-12 23:22:10|20964.18|20844.18|20964.24|20844.24|20964.58|20844.58|20963.82|20843.82|10
1634080940000|2021-10-12 23:22:20|20964.27|20844.27|20966.57|20846.57|20966.57|20846.57|20964.27|20844.27|8
1634080950000|2021-10-12 23:22:30|20966.52|20846.52|20965.59|20845.59|20966.52|20846.52|20965.59|20845.59|9
1634080960000|2021-10-12 23:22:40|20965.3|20845.3|20966.05|20846.05|20966.05|20846.05|20964.72|20844.72|5
1634080970000|2021-10-12 23:22:50|20965.57|20845.57|20963.86|20843.86|20965.57|20845.57|20963.74|20843.74|7
1634080980000|2021-10-12 23:23:00|20964.04|20844.04|20964.21|20844.21|20964.45|20844.45|20964.04|20844.04|8
1634080990000|2021-10-12 23:23:10|20964.22|20844.22|20963.63|20843.63|20965.35|20845.35|20963.63|20843.63|10
1634081000000|2021-10-12 23:23:20|20963.88|20843.88|20962.64|20842.64|20963.88|20843.88|20962.64|20842.64|9
1634081010000|2021-10-12 23:23:30|20961.33|20841.33|20958.69|20838.69|20961.33|20841.33|20958.55|20838.55|9
1634081020000|2021-10-12 23:23:40|20959.5|20839.5|20955.54|20835.54|20959.65|20839.65|20955.54|20835.54|10
1634081030000|2021-10-12 23:23:50|20956.1|20836.1|20955.77|20835.77|20957.41|20837.41|20955.77|20835.77|10
1634081040000|2021-10-12 23:24:00|20955.7|20835.7|20956.29|20836.29|20956.29|20836.29|20955.69|20835.69|9
1634081050000|2021-10-12 23:24:10|20956.2|20836.2|20956.01|20836.01|20956.48|20836.48|20955.13|20835.13|9
1634081060000|2021-10-12 23:24:20|20955.8|20835.8|20956.87|20836.87|20956.87|20836.87|20955.8|20835.8|8
1634081070000|2021-10-12 23:24:30|20957.11|20837.11|20956.7|20836.7|20957.11|20837.11|20956.61|20836.61|9
1634081080000|2021-10-12 23:24:40|20956.33|20836.33|20956.2|20836.2|20956.84|20836.84|20955.95|20835.95|8
1634081090000|2021-10-12 23:24:50|20956.55|20836.55|20955.41|20835.41|20957.17|20837.17|20955.41|20835.41|10
1634081100000|2021-10-12 23:25:00|20955.2|20835.2|20955.49|20835.49|20956.91|20836.91|20955.07|20835.07|10
1634081110000|2021-10-12 23:25:10|20955.43|20835.43|20955.06|20835.06|20955.43|20835.43|20954.99|20834.99|8
1634081120000|2021-10-12 23:25:20|20954.97|20834.97|20956.17|20836.17|20956.17|20836.17|20954.22|20834.22|10
1634081130000|2021-10-12 23:25:30|20955.98|20835.98|20955.59|20835.59|20957.57|20837.57|20955.59|20835.59|10
1634081140000|2021-10-12 23:25:40|20955.75|20835.75|20955.45|20835.45|20955.75|20835.75|20954.89|20834.89|9
1634081150000|2021-10-12 23:25:50|20955.47|20835.47|20956.52|20836.52|20956.56|20836.56|20955.07|20835.07|9
1634081160000|2021-10-12 23:26:00|20956.66|20836.66|20957.76|20837.76|20957.83|20837.83|20956.61|20836.61|9
1634081170000|2021-10-12 23:26:10|20957.77|20837.77|20958.44|20838.44|20958.44|20838.44|20957.52|20837.52|9
1634081180000|2021-10-12 23:26:20|20958.02|20838.02|20958.2|20838.2|20958.96|20838.96|20958.02|20838.02|8
1634081190000|2021-10-12 23:26:30|20958.16|20838.16|20958.8|20838.8|20958.8|20838.8|20958.16|20838.16|8
1634081200000|2021-10-12 23:26:40|20958.56|20838.56|20958.18|20838.18|20959.39|20839.39|20958.18|20838.18|9
1634081210000|2021-10-12 23:26:50|20958.05|20838.05|20956.78|20836.78|20958.05|20838.05|20956.78|20836.78|9
1634081220000|2021-10-12 23:27:00|20956.9|20836.9|20955.64|20835.64|20956.9|20836.9|20955.63|20835.63|10
1634081230000|2021-10-12 23:27:10|20955.37|20835.37|20953.93|20833.93|20955.56|20835.56|20953.93|20833.93|10
1634081240000|2021-10-12 23:27:20|20954.44|20834.44|20952.75|20832.75|20954.44|20834.44|20952.75|20832.75|10
1634081250000|2021-10-12 23:27:30|20952.72|20832.72|20952.21|20832.21|20953.25|20833.25|20952.21|20832.21|8
1634081260000|2021-10-12 23:27:40|20952.34|20832.34|20946.48|20826.48|20952.34|20832.34|20946.48|20826.48|9
1634081270000|2021-10-12 23:27:50|20945.73|20825.73|20944.77|20824.77|20945.97|20825.97|20944.53|20824.53|9
1634081280000|2021-10-12 23:28:00|20943.58|20823.58|20942.93|20822.93|20943.6|20823.6|20942.93|20822.93|8
1634081290000|2021-10-12 23:28:10|20941.83|20821.83|20940.12|20820.12|20942.63|20822.63|20940.12|20820.12|10
1634081300000|2021-10-12 23:28:20|20940.5|20820.5|20939|20819|20940.5|20820.5|20938.67|20818.67|9
1634081310000|2021-10-12 23:28:30|20939.98|20819.98|20941.42|20821.42|20941.57|20821.57|20939.98|20819.98|10
1634081320000|2021-10-12 23:28:40|20941.98|20821.98|20943.71|20823.71|20944.26|20824.26|20941.98|20821.98|10
1634081330000|2021-10-12 23:28:50|20943.32|20823.32|20943.75|20823.75|20944.15|20824.15|20943.16|20823.16|10
1634081340000|2021-10-12 23:29:00|20943.69|20823.69|20946.4|20826.4|20946.4|20826.4|20943.69|20823.69|10
1634081350000|2021-10-12 23:29:10|20946.58|20826.58|20950.18|20830.18|20950.18|20830.18|20946.58|20826.58|10
1634081360000|2021-10-12 23:29:20|20950.19|20830.19|20950.97|20830.97|20950.97|20830.97|20949.22|20829.22|10
1634081370000|2021-10-12 23:29:30|20950.62|20830.62|20950.25|20830.25|20951.23|20831.23|20950.19|20830.19|10
1634081380000|2021-10-12 23:29:40|20949.8|20829.8|20949.08|20829.08|20949.8|20829.8|20949.08|20829.08|8
1634081390000|2021-10-12 23:29:50|20949.05|20829.05|20949.11|20829.11|20949.24|20829.24|20948.19|20828.19|8
1634081400000|2021-10-12 23:30:00|20949.17|20829.17|20948.94|20828.94|20949.32|20829.32|20948.7|20828.7|8
1634081410000|2021-10-12 23:30:10|20948.88|20828.88|20947.82|20827.82|20948.95|20828.95|20947.82|20827.82|10
1634081420000|2021-10-12 23:30:20|20947.8|20827.8|20947.49|20827.49|20947.9|20827.9|20947.49|20827.49|5
1634081430000|2021-10-12 23:30:30|20947.44|20827.44|20946.7|20826.7|20947.79|20827.79|20946.14|20826.14|9
1634081440000|2021-10-12 23:30:40|20945.73|20825.73|20943.44|20823.44|20945.73|20825.73|20943.44|20823.44|9
1634081450000|2021-10-12 23:30:50|20943.15|20823.15|20942.78|20822.78|20944.02|20824.02|20942.78|20822.78|10
1634081460000|2021-10-12 23:31:00|20942.49|20822.49|20942.67|20822.67|20943.61|20823.61|20942.28|20822.28|10
1634081470000|2021-10-12 23:31:10|20942.29|20822.29|20941.72|20821.72|20942.8|20822.8|20941.72|20821.72|9
1634081480000|2021-10-12 23:31:20|20941.47|20821.47|20939.99|20819.99|20941.47|20821.47|20939.86|20819.86|10
1634081490000|2021-10-12 23:31:30|20939.69|20819.69|20935.97|20815.97|20939.69|20819.69|20935.68|20815.68|9
1634081500000|2021-10-12 23:31:40|20936|20816|20933.44|20813.44|20936|20816|20932.7|20812.7|9
1634081510000|2021-10-12 23:31:50|20934.1|20814.1|20935.29|20815.29|20935.81|20815.81|20933.55|20813.55|10
1634081520000|2021-10-12 23:32:00|20935.3|20815.3|20934.65|20814.65|20935.52|20815.52|20934.65|20814.65|10
1634081530000|2021-10-12 23:32:10|20934.79|20814.79|20935.12|20815.12|20935.69|20815.69|20934.71|20814.71|10
1634081540000|2021-10-12 23:32:20|20935.13|20815.13|20936.32|20816.32|20936.32|20816.32|20934.73|20814.73|10
1634081550000|2021-10-12 23:32:30|20936.08|20816.08|20935.57|20815.57|20936.23|20816.23|20934.78|20814.78|10
1634081560000|2021-10-12 23:32:40|20935.8|20815.8|20934.86|20814.86|20936.18|20816.18|20934.71|20814.71|9
1634081570000|2021-10-12 23:32:50|20934.67|20814.67|20934.43|20814.43|20936.71|20816.71|20933.69|20813.69|10
1634081580000|2021-10-12 23:33:00|20934.14|20814.14|20931.97|20811.97|20934.14|20814.14|20931.97|20811.97|10
1634081590000|2021-10-12 23:33:10|20932.08|20812.08|20931.48|20811.48|20932.08|20812.08|20929.61|20809.61|10
1634081600000|2021-10-12 23:33:20|20931.58|20811.58|20932.21|20812.21|20932.39|20812.39|20931.58|20811.58|10
1634081610000|2021-10-12 23:33:30|20932.23|20812.23|20931.29|20811.29|20932.58|20812.58|20931.2|20811.2|9
1634081620000|2021-10-12 23:33:40|20931.12|20811.12|20930.51|20810.51|20931.22|20811.22|20930.44|20810.44|10
1634081630000|2021-10-12 23:33:50|20930.23|20810.23|20929.99|20809.99|20930.23|20810.23|20929.36|20809.36|9
1634081640000|2021-10-12 23:34:00|20930.44|20810.44|20933.01|20813.01|20933.01|20813.01|20930.44|20810.44|9
1634081650000|2021-10-12 23:34:10|20933.13|20813.13|20931.68|20811.68|20933.13|20813.13|20931.25|20811.25|8
1634081660000|2021-10-12 23:34:20|20931.66|20811.66|20931.12|20811.12|20931.95|20811.95|20931.12|20811.12|10
1634081670000|2021-10-12 23:34:30|20930.9|20810.9|20930.53|20810.53|20932.27|20812.27|20930.37|20810.37|9
1634081680000|2021-10-12 23:34:40|20930.6|20810.6|20931.25|20811.25|20931.58|20811.58|20930.48|20810.48|9
1634081690000|2021-10-12 23:34:50|20931.35|20811.35|20934.9|20814.9|20934.9|20814.9|20931.35|20811.35|10
1634081700000|2021-10-12 23:35:00|20934.75|20814.75|20936.28|20816.28|20936.28|20816.28|20934.45|20814.45|9
1634081710000|2021-10-12 23:35:10|20936.49|20816.49|20936.09|20816.09|20936.53|20816.53|20936.09|20816.09|10
1634081720000|2021-10-12 23:35:20|20935.06|20815.06|20935.07|20815.07|20935.07|20815.07|20933.99|20813.99|10
1634081730000|2021-10-12 23:35:30|20934.81|20814.81|20934.45|20814.45|20935.79|20815.79|20934.22|20814.22|10
1634081740000|2021-10-12 23:35:40|20934.48|20814.48|20934.33|20814.33|20934.48|20814.48|20932.56|20812.56|10
1634081750000|2021-10-12 23:35:50|20934.02|20814.02|20934.13|20814.13|20934.59|20814.59|20933.2|20813.2|10
1634081760000|2021-10-12 23:36:00|20934.59|20814.59|20936.76|20816.76|20936.77|20816.77|20934.52|20814.52|9
1634081770000|2021-10-12 23:36:10|20937.11|20817.11|20938.65|20818.65|20938.97|20818.97|20937.11|20817.11|10
1634081780000|2021-10-12 23:36:20|20938.84|20818.84|20940.36|20820.36|20940.46|20820.46|20938.84|20818.84|9
1634081790000|2021-10-12 23:36:30|20940.03|20820.03|20945.92|20825.92|20945.92|20825.92|20940.03|20820.03|9
1634081800000|2021-10-12 23:36:40|20946.08|20826.08|20949.18|20829.18|20949.18|20829.18|20946.08|20826.08|9
1634081810000|2021-10-12 23:36:50|20949.37|20829.37|20947.93|20827.93|20949.37|20829.37|20947.93|20827.93|10
1634081820000|2021-10-12 23:37:00|20950.15|20830.15|20951.03|20831.03|20951.03|20831.03|20950.13|20830.13|10
1634081830000|2021-10-12 23:37:10|20950.54|20830.54|20948.31|20828.31|20950.73|20830.73|20948.31|20828.31|10
1634081840000|2021-10-12 23:37:20|20948.27|20828.27|20945.66|20825.66|20948.27|20828.27|20945.66|20825.66|9
1634081850000|2021-10-12 23:37:30|20945.61|20825.61|20943.48|20823.48|20945.61|20825.61|20943.18|20823.18|9
1634081860000|2021-10-12 23:37:40|20943.27|20823.27|20940.68|20820.68|20943.27|20823.27|20940.68|20820.68|8
1634081870000|2021-10-12 23:37:50|20939.99|20819.99|20936.34|20816.34|20939.99|20819.99|20936.34|20816.34|8
1634081880000|2021-10-12 23:38:00|20936.45|20816.45|20931.93|20811.93|20936.45|20816.45|20931.93|20811.93|9
1634081890000|2021-10-12 23:38:10|20931.44|20811.44|20932.49|20812.49|20932.67|20812.67|20931.04|20811.04|9
1634081900000|2021-10-12 23:38:20|20932.53|20812.53|20930.83|20810.83|20932.53|20812.53|20930.83|20810.83|10
1634081910000|2021-10-12 23:38:30|20930.38|20810.38|20928.96|20808.96|20930.5|20810.5|20928.96|20808.96|9
1634081920000|2021-10-12 23:38:40|20928.43|20808.43|20926.93|20806.93|20928.43|20808.43|20926.93|20806.93|7
1634081930000|2021-10-12 23:38:50|20926.87|20806.87|20925.44|20805.44|20926.87|20806.87|20925.44|20805.44|9
1634081940000|2021-10-12 23:39:00|20925.38|20805.38|20925.71|20805.71|20926.12|20806.12|20924.97|20804.97|9
1634081950000|2021-10-12 23:39:10|20924.29|20804.29|20926.15|20806.15|20926.15|20806.15|20923.85|20803.85|10
1634081960000|2021-10-12 23:39:20|20926.47|20806.47|20927.43|20807.43|20927.45|20807.45|20925.47|20805.47|9
1634081970000|2021-10-12 23:39:30|20927.1|20807.1|20927.47|20807.47|20928.13|20808.13|20927.1|20807.1|10
1634081980000|2021-10-12 23:39:40|20927.72|20807.72|20929.71|20809.71|20929.71|20809.71|20927.72|20807.72|10
1634081990000|2021-10-12 23:39:50|20929.67|20809.67|20929.62|20809.62|20929.96|20809.96|20929.29|20809.29|9
1634082000000|2021-10-12 23:40:00|20929.6|20809.6|20926.77|20806.77|20929.6|20809.6|20926.77|20806.77|9
1634082010000|2021-10-12 23:40:10|20925.64|20805.64|20925.23|20805.23|20925.64|20805.64|20924.62|20804.62|10
1634082020000|2021-10-12 23:40:20|20925.19|20805.19|20925.88|20805.88|20925.88|20805.88|20925.03|20805.03|10
1634082030000|2021-10-12 23:40:30|20925.85|20805.85|20926.34|20806.34|20926.62|20806.62|20925.68|20805.68|10
1634082040000|2021-10-12 23:40:40|20926.53|20806.53|20926.3|20806.3|20926.56|20806.56|20926.3|20806.3|6
1634082050000|2021-10-12 23:40:50|20926.26|20806.26|20925.53|20805.53|20926.39|20806.39|20925.53|20805.53|8
1634082060000|2021-10-12 23:41:00|20925.18|20805.18|20926.41|20806.41|20926.41|20806.41|20924.56|20804.56|10
1634082070000|2021-10-12 23:41:10|20926.59|20806.59|20926.38|20806.38|20926.84|20806.84|20925.78|20805.78|9
1634082080000|2021-10-12 23:41:20|20926.4|20806.4|20925.75|20805.75|20926.87|20806.87|20925.15|20805.15|9
1634082090000|2021-10-12 23:41:30|20926.1|20806.1|20926.76|20806.76|20926.98|20806.98|20926.1|20806.1|10
1634082100000|2021-10-12 23:41:40|20926.47|20806.47|20925.4|20805.4|20926.47|20806.47|20925.24|20805.24|9
1634082110000|2021-10-12 23:41:50|20925.37|20805.37|20922.17|20802.17|20925.37|20805.37|20922.17|20802.17|9
1634082120000|2021-10-12 23:42:00|20921.98|20801.98|20920.31|20800.31|20921.98|20801.98|20920.31|20800.31|10
1634082130000|2021-10-12 23:42:10|20920.16|20800.16|20916.64|20796.64|20920.16|20800.16|20916.31|20796.31|10
1634082140000|2021-10-12 23:42:20|20917.01|20797.01|20914.58|20794.58|20917.01|20797.01|20914.26|20794.26|10
1634082150000|2021-10-12 23:42:30|20914.76|20794.76|20913.58|20793.58|20914.76|20794.76|20913.26|20793.26|10
1634082160000|2021-10-12 23:42:40|20913.4|20793.4|20914.95|20794.95|20914.95|20794.95|20913.19|20793.19|10
1634082170000|2021-10-12 23:42:50|20914.9|20794.9|20916.23|20796.23|20916.23|20796.23|20914.88|20794.88|10
1634082180000|2021-10-12 23:43:00|20916.41|20796.41|20916.93|20796.93|20916.93|20796.93|20915.85|20795.85|10
1634082190000|2021-10-12 23:43:10|20917.11|20797.11|20918.11|20798.11|20918.27|20798.27|20917.11|20797.11|10
1634082200000|2021-10-12 23:43:20|20918.29|20798.29|20921.49|20801.49|20921.49|20801.49|20918.29|20798.29|9
1634082210000|2021-10-12 23:43:30|20925.5|20805.5|20929.78|20809.78|20929.98|20809.98|20925.5|20805.5|10
1634082220000|2021-10-12 23:43:40|20929.81|20809.81|20933.85|20813.85|20933.85|20813.85|20929.81|20809.81|10
1634082230000|2021-10-12 23:43:50|20935.33|20815.33|20934.97|20814.97|20935.47|20815.47|20934.69|20814.69|10
1634082240000|2021-10-12 23:44:00|20935.16|20815.16|20935.81|20815.81|20935.81|20815.81|20934.73|20814.73|10
1634082250000|2021-10-12 23:44:10|20935.79|20815.79|20934.87|20814.87|20936.24|20816.24|20934.87|20814.87|9
1634082260000|2021-10-12 23:44:20|20933.9|20813.9|20933.34|20813.34|20933.9|20813.9|20933.14|20813.14|10
1634082270000|2021-10-12 23:44:30|20934.35|20814.35|20934.34|20814.34|20934.6|20814.6|20933.77|20813.77|9
1634082280000|2021-10-12 23:44:40|20934.38|20814.38|20933.59|20813.59|20935.1|20815.1|20933.45|20813.45|9
1634082290000|2021-10-12 23:44:50|20933.25|20813.25|20930.26|20810.26|20933.44|20813.44|20930.26|20810.26|10
1634082300000|2021-10-12 23:45:00|20929.86|20809.86|20929.46|20809.46|20929.92|20809.92|20929.46|20809.46|9
1634082310000|2021-10-12 23:45:10|20929.64|20809.64|20929.39|20809.39|20930.58|20810.58|20929.39|20809.39|10
1634082320000|2021-10-12 23:45:20|20929.46|20809.46|20930.87|20810.87|20930.87|20810.87|20929.46|20809.46|10
1634082330000|2021-10-12 23:45:30|20930.6|20810.6|20930.91|20810.91|20930.94|20810.94|20930.38|20810.38|9
1634082340000|2021-10-12 23:45:40|20930.48|20810.48|20931.5|20811.5|20931.55|20811.55|20930.3|20810.3|9
1634082350000|2021-10-12 23:45:50|20931.73|20811.73|20932.73|20812.73|20932.91|20812.91|20931.71|20811.71|10
1634082360000|2021-10-12 23:46:00|20933.12|20813.12|20933.35|20813.35|20934.58|20814.58|20932|20812|10
1634082370000|2021-10-12 23:46:10|20933.09|20813.09|20932.6|20812.6|20933.45|20813.45|20932.58|20812.58|8
1634082380000|2021-10-12 23:46:20|20932.56|20812.56|20933.81|20813.81|20933.81|20813.81|20932.48|20812.48|10
1634082390000|2021-10-12 23:46:30|20933.79|20813.79|20932.76|20812.76|20934.77|20814.77|20932.76|20812.76|9
1634082400000|2021-10-12 23:46:40|20932.56|20812.56|20933.41|20813.41|20933.41|20813.41|20932.17|20812.17|9
1634082410000|2021-10-12 23:46:50|20933.5|20813.5|20934.89|20814.89|20934.89|20814.89|20933.5|20813.5|9
1634082420000|2021-10-12 23:47:00|20935.18|20815.18|20935.16|20815.16|20935.39|20815.39|20934.73|20814.73|10
1634082430000|2021-10-12 23:47:10|20934.48|20814.48|20933.66|20813.66|20934.48|20814.48|20933.65|20813.65|9
1634082440000|2021-10-12 23:47:20|20933.82|20813.82|20934.72|20814.72|20935.01|20815.01|20933.82|20813.82|10
1634082450000|2021-10-12 23:47:30|20934.42|20814.42|20933.25|20813.25|20934.42|20814.42|20933.25|20813.25|8
1634082460000|2021-10-12 23:47:40|20932.93|20812.93|20934.16|20814.16|20934.44|20814.44|20931.96|20811.96|10
1634082470000|2021-10-12 23:47:50|20934.17|20814.17|20937.4|20817.4|20937.4|20817.4|20934.17|20814.17|10
1634082480000|2021-10-12 23:48:00|20937.74|20817.74|20939.11|20819.11|20939.11|20819.11|20937.67|20817.67|9
1634082490000|2021-10-12 23:48:10|20939.33|20819.33|20940.92|20820.92|20940.92|20820.92|20939.3|20819.3|9
1634082500000|2021-10-12 23:48:20|20940.97|20820.97|20943.05|20823.05|20943.19|20823.19|20940.97|20820.97|10
1634082510000|2021-10-12 23:48:30|20942.49|20822.49|20941.91|20821.91|20942.49|20822.49|20941.48|20821.48|9
1634082520000|2021-10-12 23:48:40|20941.99|20821.99|20943.44|20823.44|20943.44|20823.44|20941.99|20821.99|10
1634082530000|2021-10-12 23:48:50|20943.1|20823.1|20940.37|20820.37|20943.1|20823.1|20940.25|20820.25|10
1634082540000|2021-10-12 23:49:00|20940.25|20820.25|20939.03|20819.03|20940.66|20820.66|20939.03|20819.03|10
1634082550000|2021-10-12 23:49:10|20938.76|20818.76|20938.92|20818.92|20939.09|20819.09|20938.43|20818.43|8
1634082560000|2021-10-12 23:49:20|20938.87|20818.87|20939.33|20819.33|20939.33|20819.33|20937.88|20817.88|10
1634082570000|2021-10-12 23:49:30|20939.23|20819.23|20938.96|20818.96|20939.52|20819.52|20938.96|20818.96|10
1634082580000|2021-10-12 23:49:40|20938.87|20818.87|20943.55|20823.55|20943.55|20823.55|20938.75|20818.75|10
1634082590000|2021-10-12 23:49:50|20943.45|20823.45|20946.4|20826.4|20946.4|20826.4|20943.3|20823.3|10
1634082600000|2021-10-12 23:50:00|20946.61|20826.61|20949.7|20829.7|20949.94|20829.94|20946.61|20826.61|10
1634082610000|2021-10-12 23:50:10|20950.03|20830.03|20951.15|20831.15|20951.17|20831.17|20950.03|20830.03|9
1634082620000|2021-10-12 23:50:20|20952.56|20832.56|20951.61|20831.61|20952.87|20832.87|20951.61|20831.61|10
1634082630000|2021-10-12 23:50:30|20951.63|20831.63|20958.87|20838.87|20958.87|20838.87|20951.63|20831.63|10
1634082640000|2021-10-12 23:50:40|20958.53|20838.53|20958.35|20838.35|20959.13|20839.13|20958.35|20838.35|10
1634082650000|2021-10-12 23:50:50|20958.48|20838.48|20955.73|20835.73|20958.57|20838.57|20955.48|20835.48|10
1634082660000|2021-10-12 23:51:00|20955.63|20835.63|20955.41|20835.41|20955.7|20835.7|20954.98|20834.98|9
1634082670000|2021-10-12 23:51:10|20956.25|20836.25|20957.74|20837.74|20957.74|20837.74|20956.18|20836.18|9
1634082680000|2021-10-12 23:51:20|20957.65|20837.65|20955.72|20835.72|20957.8|20837.8|20955.49|20835.49|9
1634082690000|2021-10-12 23:51:30|20955.61|20835.61|20954.27|20834.27|20955.65|20835.65|20954.26|20834.26|7
1634082700000|2021-10-12 23:51:40|20954.44|20834.44|20952.5|20832.5|20954.44|20834.44|20952.31|20832.31|10
1634082710000|2021-10-12 23:51:50|20952.45|20832.45|20949.45|20829.45|20952.45|20832.45|20949.27|20829.27|10
1634082720000|2021-10-12 23:52:00|20948.21|20828.21|20935.56|20815.56|20948.21|20828.21|20935.56|20815.56|10
1634082730000|2021-10-12 23:52:10|20936.69|20816.69|20932.78|20812.78|20936.71|20816.71|20932.78|20812.78|10
1634082740000|2021-10-12 23:52:20|20932.01|20812.01|20929.62|20809.62|20932.01|20812.01|20928.16|20808.16|9
1634082750000|2021-10-12 23:52:30|20930.02|20810.02|20930.34|20810.34|20930.51|20810.51|20929.03|20809.03|9
1634082760000|2021-10-12 23:52:40|20929.85|20809.85|20929.34|20809.34|20930.23|20810.23|20929.14|20809.14|10
1634082770000|2021-10-12 23:52:50|20929.43|20809.43|20925.99|20805.99|20929.43|20809.43|20925.95|20805.95|10
1634082780000|2021-10-12 23:53:00|20925.69|20805.69|20920.02|20800.02|20926.29|20806.29|20920.02|20800.02|10
1634082790000|2021-10-12 23:53:10|20919.65|20799.65|20916.66|20796.66|20919.65|20799.65|20916.66|20796.66|10
1634082800000|2021-10-12 23:53:20|20915.03|20795.03|20914.99|20794.99|20915.63|20795.63|20913.93|20793.93|9
1634082810000|2021-10-12 23:53:30|20915.37|20795.37|20912.23|20792.23|20915.41|20795.41|20912.02|20792.02|10
1634082820000|2021-10-12 23:53:40|20912.81|20792.81|20910.81|20790.81|20913.36|20793.36|20910.55|20790.55|10
1634082830000|2021-10-12 23:53:50|20910.63|20790.63|20908.99|20788.99|20910.67|20790.67|20907.95|20787.95|10
1634082840000|2021-10-12 23:54:00|20909.68|20789.68|20909.16|20789.16|20910.93|20790.93|20909.16|20789.16|9
1634082850000|2021-10-12 23:54:10|20909.65|20789.65|20910.81|20790.81|20911.53|20791.53|20909.65|20789.65|10
1634082860000|2021-10-12 23:54:20|20911.51|20791.51|20911.64|20791.64|20912.63|20792.63|20911.39|20791.39|10
1634082870000|2021-10-12 23:54:30|20912.14|20792.14|20911.06|20791.06|20912.85|20792.85|20911.06|20791.06|10
1634082880000|2021-10-12 23:54:40|20911.61|20791.61|20910.49|20790.49|20911.85|20791.85|20910.49|20790.49|10
1634082890000|2021-10-12 23:54:50|20909.14|20789.14|20909.53|20789.53|20910.52|20790.52|20909.14|20789.14|9
1634082900000|2021-10-12 23:55:00|20909.6|20789.6|20912.38|20792.38|20912.38|20792.38|20908.76|20788.76|10
1634082910000|2021-10-12 23:55:10|20913.34|20793.34|20915.68|20795.68|20915.68|20795.68|20913.17|20793.17|10
1634082920000|2021-10-12 23:55:20|20915.69|20795.69|20915.84|20795.84|20916.67|20796.67|20915.69|20795.69|10
1634082930000|2021-10-12 23:55:30|20916.84|20796.84|20919.68|20799.68|20922.14|20802.14|20916.84|20796.84|10
1634082940000|2021-10-12 23:55:40|20919.72|20799.72|20921.8|20801.8|20921.88|20801.88|20919.72|20799.72|10
1634082950000|2021-10-12 23:55:50|20921.76|20801.76|20925.09|20805.09|20925.09|20805.09|20921.76|20801.76|9
1634082960000|2021-10-12 23:56:00|20925.66|20805.66|20926.51|20806.51|20926.66|20806.66|20925.54|20805.54|10
1634082970000|2021-10-12 23:56:10|20925.77|20805.77|20923.81|20803.81|20925.77|20805.77|20923.81|20803.81|10
1634082980000|2021-10-12 23:56:20|20923.38|20803.38|20926.39|20806.39|20926.5|20806.5|20922.57|20802.57|10
1634082990000|2021-10-12 23:56:30|20926.29|20806.29|20924.15|20804.15|20926.29|20806.29|20924.15|20804.15|9
1634083000000|2021-10-12 23:56:40|20924.11|20804.11|20924.44|20804.44|20924.79|20804.79|20922.82|20802.82|8
1634083010000|2021-10-12 23:56:50|20924.29|20804.29|20922.97|20802.97|20924.29|20804.29|20922.97|20802.97|10
1634083020000|2021-10-12 23:57:00|20922.89|20802.89|20922.87|20802.87|20923.4|20803.4|20922.66|20802.66|10
1634083030000|2021-10-12 23:57:10|20922.91|20802.91|20924.67|20804.67|20924.67|20804.67|20921.56|20801.56|9
1634083040000|2021-10-12 23:57:20|20925.12|20805.12|20923.44|20803.44|20925.12|20805.12|20923.12|20803.12|10
1634083050000|2021-10-12 23:57:30|20923.36|20803.36|20938.97|20818.97|20938.97|20818.97|20923.36|20803.36|10
1634083060000|2021-10-12 23:57:40|20938.34|20818.34|20942.76|20822.76|20942.76|20822.76|20936.93|20816.93|10
1634083070000|2021-10-12 23:57:50|20942.97|20822.97|20946.18|20826.18|20946.18|20826.18|20942.97|20822.97|10
1634083080000|2021-10-12 23:58:00|20946.51|20826.51|20949.52|20829.52|20949.52|20829.52|20946.07|20826.07|9
1634083090000|2021-10-12 23:58:10|20949.94|20829.94|20959.49|20839.49|20959.49|20839.49|20949.94|20829.94|10
1634083100000|2021-10-12 23:58:20|20958.91|20838.91|20959.67|20839.67|20960.32|20840.32|20958.56|20838.56|10
1634083110000|2021-10-12 23:58:30|20958.43|20838.43|20955.84|20835.84|20958.48|20838.48|20955.84|20835.84|10
1634083120000|2021-10-12 23:58:40|20955.48|20835.48|20954.33|20834.33|20955.48|20835.48|20953.65|20833.65|9
1634083130000|2021-10-12 23:58:50|20954.11|20834.11|20954.27|20834.27|20954.88|20834.88|20954.11|20834.11|9
1634083140000|2021-10-12 23:59:00|20954.41|20834.41|20955.81|20835.81|20955.92|20835.92|20954.41|20834.41|7
1634083150000|2021-10-12 23:59:10|20954.69|20834.69|20950.72|20830.72|20954.78|20834.78|20950.72|20830.72|9
1634083160000|2021-10-12 23:59:20|20950.31|20830.31|20945.09|20825.09|20950.31|20830.31|20945.09|20825.09|9
1634083170000|2021-10-12 23:59:30|20945.52|20825.52|20938.91|20818.91|20945.8|20825.8|20938.91|20818.91|10
1634083180000|2021-10-12 23:59:40|20940.05|20820.05|20938.92|20818.92|20941.99|20821.99|20938.92|20818.92|10
1634083190000|2021-10-12 23:59:50|20939.1|20819.1|20945.88|20825.88|20945.88|20825.88|20937.68|20817.68|10
1634083200000|2021-10-13 00:00:00|20947.05|20827.05|20951.18|20831.18|20951.39|20831.39|20947.05|20827.05|10
1634083210000|2021-10-13 00:00:10|20953.21|20833.21|20950.52|20830.52|20953.43|20833.43|20950.52|20830.52|10
1634083220000|2021-10-13 00:00:20|20951.61|20831.61|20946.32|20826.32|20951.61|20831.61|20946.32|20826.32|10
1634083230000|2021-10-13 00:00:30|20947.08|20827.08|20945.36|20825.36|20947.08|20827.08|20945.3|20825.3|10
1634083240000|2021-10-13 00:00:40|20943.91|20823.91|20941.48|20821.48|20944.51|20824.51|20941.48|20821.48|10
1634083250000|2021-10-13 00:00:50|20941.93|20821.93|20944.04|20824.04|20944.04|20824.04|20941.83|20821.83|10
1634083260000|2021-10-13 00:01:00|20945.26|20825.26|20948.3|20828.3|20948.37|20828.37|20945.26|20825.26|10
1634083270000|2021-10-13 00:01:10|20948.2|20828.2|20947.11|20827.11|20948.2|20828.2|20946.32|20826.32|10
1634083280000|2021-10-13 00:01:20|20946.55|20826.55|20945.95|20825.95|20946.64|20826.64|20945.91|20825.91|10
1634083290000|2021-10-13 00:01:30|20945.91|20825.91|20944.24|20824.24|20945.91|20825.91|20943.85|20823.85|10
1634083300000|2021-10-13 00:01:40|20944.87|20824.87|20946.43|20826.43|20948.07|20828.07|20944.87|20824.87|10
1634083310000|2021-10-13 00:01:50|20945.97|20825.97|20944.67|20824.67|20945.97|20825.97|20943.23|20823.23|9
1634083320000|2021-10-13 00:02:00|20945.71|20825.71|20950.94|20830.94|20950.94|20830.94|20945.48|20825.48|10
1634083330000|2021-10-13 00:02:10|20952.64|20832.64|20956.41|20836.41|20956.41|20836.41|20952.64|20832.64|10
1634083340000|2021-10-13 00:02:20|20955.54|20835.54|20952.3|20832.3|20955.54|20835.54|20950.45|20830.45|9
1634083350000|2021-10-13 00:02:30|20953.52|20833.52|20966.24|20846.24|20966.24|20846.24|20953.52|20833.52|10
1634083360000|2021-10-13 00:02:40|20966.6|20846.6|20970.93|20850.93|20970.93|20850.93|20966.6|20846.6|10
1634083370000|2021-10-13 00:02:50|20969.74|20849.74|20973.01|20853.01|20973.01|20853.01|20969.55|20849.55|10
1634083380000|2021-10-13 00:03:00|20973.32|20853.32|20975.36|20855.36|20976.36|20856.36|20972.75|20852.75|10
1634083390000|2021-10-13 00:03:10|20974.77|20854.77|20970.28|20850.28|20974.77|20854.77|20970.19|20850.19|10
1634083400000|2021-10-13 00:03:20|20969.01|20849.01|20959.55|20839.55|20969.26|20849.26|20959.55|20839.55|10
1634083410000|2021-10-13 00:03:30|20958.76|20838.76|20950.89|20830.89|20959.13|20839.13|20950.89|20830.89|10
1634083420000|2021-10-13 00:03:40|20950.85|20830.85|20934.2|20814.2|20951.36|20831.36|20934.2|20814.2|10
1634083430000|2021-10-13 00:03:50|20931.8|20811.8|20924.91|20804.91|20931.8|20811.8|20924.91|20804.91|10
1634083440000|2021-10-13 00:04:00|20924.42|20804.42|20927.5|20807.5|20927.63|20807.63|20924.32|20804.32|10
1634083450000|2021-10-13 00:04:10|20927.8|20807.8|20921.87|20801.87|20927.8|20807.8|20921.87|20801.87|10
1634083460000|2021-10-13 00:04:20|20920.83|20800.83|20909.63|20789.63|20920.83|20800.83|20909.63|20789.63|10
1634083470000|2021-10-13 00:04:30|20904.49|20784.49|20892.41|20772.41|20904.49|20784.49|20892.41|20772.41|10
1634083480000|2021-10-13 00:04:40|20893.83|20773.83|20890.01|20770.01|20894.82|20774.82|20890.01|20770.01|10
1634083490000|2021-10-13 00:04:50|20887.71|20767.71|20887.92|20767.92|20888.9|20768.9|20887.3|20767.3|10
1634083500000|2021-10-13 00:05:00|20887.99|20767.99|20886.6|20766.6|20889.73|20769.73|20886.59|20766.59|10
1634083510000|2021-10-13 00:05:10|20886.18|20766.18|20886.54|20766.54|20886.67|20766.67|20883.16|20763.16|10
1634083520000|2021-10-13 00:05:20|20886.51|20766.51|20883.01|20763.01|20886.51|20766.51|20883.01|20763.01|10
1634083530000|2021-10-13 00:05:30|20883.22|20763.22|20880.61|20760.61|20883.22|20763.22|20879.33|20759.33|10
1634083540000|2021-10-13 00:05:40|20880.57|20760.57|20889.15|20769.15|20889.15|20769.15|20880.57|20760.57|10
1634083550000|2021-10-13 00:05:50|20891|20771|20902.91|20782.91|20902.91|20782.91|20891|20771|10
1634083560000|2021-10-13 00:06:00|20903.29|20783.29|20911.86|20791.86|20911.86|20791.86|20903.29|20783.29|10
1634083570000|2021-10-13 00:06:10|20912.88|20792.88|20920.44|20800.44|20921.6|20801.6|20912.88|20792.88|10
1634083580000|2021-10-13 00:06:20|20921.48|20801.48|20918.53|20798.53|20921.48|20801.48|20918.45|20798.45|10
1634083590000|2021-10-13 00:06:30|20917.79|20797.79|20918.05|20798.05|20918.05|20798.05|20915.45|20795.45|10
1634083600000|2021-10-13 00:06:40|20918.68|20798.68|20927.86|20807.86|20927.86|20807.86|20918.68|20798.68|10
1634083610000|2021-10-13 00:06:50|20930.35|20810.35|20935.81|20815.81|20935.81|20815.81|20930.35|20810.35|10
1634083620000|2021-10-13 00:07:00|20936.96|20816.96|20942.31|20822.31|20942.31|20822.31|20936.96|20816.96|9
1634083630000|2021-10-13 00:07:10|20941.26|20821.26|20944.31|20824.31|20944.31|20824.31|20941.06|20821.06|10
1634083640000|2021-10-13 00:07:20|20945.39|20825.39|20958.96|20838.96|20959.57|20839.57|20945.39|20825.39|10
1634083650000|2021-10-13 00:07:30|20959.33|20839.33|20957.78|20837.78|20959.33|20839.33|20957.67|20837.67|10
1634083660000|2021-10-13 00:07:40|20957.95|20837.95|20966.82|20846.82|20966.82|20846.82|20957.53|20837.53|10
1634083670000|2021-10-13 00:07:50|20966.41|20846.41|20973.23|20853.23|20973.23|20853.23|20966.41|20846.41|10
1634083680000|2021-10-13 00:08:00|20973.3|20853.3|20984.17|20864.17|20984.17|20864.17|20973.3|20853.3|10
1634083690000|2021-10-13 00:08:10|20984.91|20864.91|20986.86|20866.86|20990.11|20870.11|20984.88|20864.88|10
1634083700000|2021-10-13 00:08:20|20987.28|20867.28|20985.44|20865.44|20987.28|20867.28|20984.55|20864.55|10
1634083710000|2021-10-13 00:08:30|20985.26|20865.26|20984.71|20864.71|20985.26|20865.26|20983.27|20863.27|10
1634083720000|2021-10-13 00:08:40|20985.21|20865.21|20989.22|20869.22|20989.22|20869.22|20985.21|20865.21|10
1634083730000|2021-10-13 00:08:50|20989.55|20869.55|20994.97|20874.97|20994.97|20874.97|20989.43|20869.43|10
1634083740000|2021-10-13 00:09:00|20994.46|20874.46|20998.27|20878.27|20998.27|20878.27|20994.46|20874.46|10
1634083750000|2021-10-13 00:09:10|20997.98|20877.98|20998.89|20878.89|21000.38|20880.38|20997.98|20877.98|10
1634083760000|2021-10-13 00:09:20|20998.95|20878.95|21003.55|20883.55|21003.55|20883.55|20998.95|20878.95|10
1634083770000|2021-10-13 00:09:30|21005.2|20885.2|21009.09|20889.09|21009.09|20889.09|21005.2|20885.2|10
1634083780000|2021-10-13 00:09:40|21008.6|20888.6|21009.94|20889.94|21009.94|20889.94|21007.72|20887.72|9
1634083790000|2021-10-13 00:09:50|21010.16|20890.16|21016|20896|21016|20896|21010.16|20890.16|10
1634083800000|2021-10-13 00:10:00|21017.02|20897.02|21023.22|20903.22|21023.58|20903.58|21017.02|20897.02|10
1634083810000|2021-10-13 00:10:10|21024.19|20904.19|21025.71|20905.71|21025.93|20905.93|21024.13|20904.13|10
1634083820000|2021-10-13 00:10:20|21025.16|20905.16|21028.75|20908.75|21028.75|20908.75|21025.16|20905.16|10
1634083830000|2021-10-13 00:10:30|21029|20909|21031.12|20911.12|21031.12|20911.12|21027.92|20907.92|10
1634083840000|2021-10-13 00:10:40|21031.96|20911.96|21033.88|20913.88|21033.88|20913.88|21031.96|20911.96|9
1634083850000|2021-10-13 00:10:50|21033.02|20913.02|21033.33|20913.33|21033.41|20913.41|21032.38|20912.38|10
1634083860000|2021-10-13 00:11:00|21033.3|20913.3|21033.68|20913.68|21035.35|20915.35|21032.69|20912.69|10
1634083870000|2021-10-13 00:11:10|21032.46|20912.46|21030.09|20910.09|21032.49|20912.49|21029.33|20909.33|10
1634083880000|2021-10-13 00:11:20|21031.08|20911.08|21027.86|20907.86|21031.28|20911.28|21027.86|20907.86|10
1634083890000|2021-10-13 00:11:30|21028.27|20908.27|21028.46|20908.46|21028.46|20908.46|21026.87|20906.87|10
1634083900000|2021-10-13 00:11:40|21029.61|20909.61|21032.17|20912.17|21032.17|20912.17|21029.61|20909.61|10
1634083910000|2021-10-13 00:11:50|21032.46|20912.46|21038.01|20918.01|21038.01|20918.01|21032.46|20912.46|10
1634083920000|2021-10-13 00:12:00|21038.02|20918.02|21040.87|20920.87|21040.87|20920.87|21037.99|20917.99|10
1634083930000|2021-10-13 00:12:10|21041.23|20921.23|21043|20923|21043|20923|21040.39|20920.39|10
1634083940000|2021-10-13 00:12:20|21043.74|20923.74|21042.52|20922.52|21043.74|20923.74|21042.41|20922.41|10
1634083950000|2021-10-13 00:12:30|21042.38|20922.38|21041.41|20921.41|21042.38|20922.38|21041.41|20921.41|10
1634083960000|2021-10-13 00:12:40|21040.63|20920.63|21042.37|20922.37|21042.72|20922.72|21040.36|20920.36|10
1634083970000|2021-10-13 00:12:50|21043.29|20923.29|21044.02|20924.02|21044.1|20924.1|21043.29|20923.29|9
1634083980000|2021-10-13 00:13:00|21044.5|20924.5|21042.6|20922.6|21044.99|20924.99|21042.6|20922.6|10
1634083990000|2021-10-13 00:13:10|21043.54|20923.54|21041.34|20921.34|21043.54|20923.54|21041.34|20921.34|10
1634084000000|2021-10-13 00:13:20|21040.65|20920.65|21041.66|20921.66|21041.66|20921.66|21040.65|20920.65|9
1634084010000|2021-10-13 00:13:30|21041.54|20921.54|21040.81|20920.81|21041.54|20921.54|21037.43|20917.43|10
1634084020000|2021-10-13 00:13:40|21042.52|20922.52|21046.65|20926.65|21047.01|20927.01|21042.52|20922.52|10
1634084030000|2021-10-13 00:13:50|21046.17|20926.17|21051.52|20931.52|21051.52|20931.52|21045.5|20925.5|10
1634084040000|2021-10-13 00:14:00|21052.75|20932.75|21055.68|20935.68|21055.73|20935.73|21052.75|20932.75|10
1634084050000|2021-10-13 00:14:10|21055.51|20935.51|21049.41|20929.41|21055.51|20935.51|21048.69|20928.69|10
1634084060000|2021-10-13 00:14:20|21049.11|20929.11|21046.81|20926.81|21049.11|20929.11|21046.81|20926.81|10
1634084070000|2021-10-13 00:14:30|21046.65|20926.65|21045.18|20925.18|21046.65|20926.65|21044.76|20924.76|10
1634084080000|2021-10-13 00:14:40|21045.33|20925.33|21041.3|20921.3|21045.33|20925.33|21041.3|20921.3|10
1634084090000|2021-10-13 00:14:50|21041.61|20921.61|21035.38|20915.38|21042.14|20922.14|21033.68|20913.68|10
1634084100000|2021-10-13 00:15:00|21035.15|20915.15|21034.1|20914.1|21035.15|20915.15|21033.47|20913.47|10
1634084110000|2021-10-13 00:15:10|21034.81|20914.81|21036.63|20916.63|21037.01|20917.01|21033.23|20913.23|10
1634084120000|2021-10-13 00:15:20|21035.55|20915.55|21034.37|20914.37|21037.63|20917.63|21034.37|20914.37|10
1634084130000|2021-10-13 00:15:30|21034.96|20914.96|21033.93|20913.93|21034.96|20914.96|21033.93|20913.93|10
1634084140000|2021-10-13 00:15:40|21032.64|20912.64|21029.69|20909.69|21032.64|20912.64|21029.69|20909.69|10
1634084150000|2021-10-13 00:15:50|21029.79|20909.79|21027.04|20907.04|21029.79|20909.79|21027.04|20907.04|10
1634084160000|2021-10-13 00:16:00|21026.62|20906.62|21025.84|20905.84|21026.8|20906.8|21025.66|20905.66|9
1634084170000|2021-10-13 00:16:10|21025.12|20905.12|21025.67|20905.67|21025.67|20905.67|21023.74|20903.74|10
1634084180000|2021-10-13 00:16:20|21025.77|20905.77|21025.24|20905.24|21026.24|20906.24|21025.24|20905.24|10
1634084190000|2021-10-13 00:16:30|21025.21|20905.21|21021.08|20901.08|21025.21|20905.21|21021.08|20901.08|10
1634084200000|2021-10-13 00:16:40|21020.1|20900.1|21014.22|20894.22|21020.1|20900.1|21014.22|20894.22|10
1634084210000|2021-10-13 00:16:50|21013.81|20893.81|21009.88|20889.88|21013.83|20893.83|21009.86|20889.86|10
1634084220000|2021-10-13 00:17:00|21009.51|20889.51|21005.16|20885.16|21009.51|20889.51|21005.16|20885.16|10
1634084230000|2021-10-13 00:17:10|21004.43|20884.43|20998.18|20878.18|21004.43|20884.43|20998.18|20878.18|10
1634084240000|2021-10-13 00:17:20|20997.59|20877.59|20999.63|20879.63|20999.63|20879.63|20997.17|20877.17|9
1634084250000|2021-10-13 00:17:30|20999.7|20879.7|21002.14|20882.14|21002.14|20882.14|20999.7|20879.7|9
1634084260000|2021-10-13 00:17:40|21002.52|20882.52|21004.82|20884.82|21005.28|20885.28|21002.52|20882.52|10
1634084270000|2021-10-13 00:17:50|21004.67|20884.67|21001.32|20881.32|21005.26|20885.26|21001.32|20881.32|10
1634084280000|2021-10-13 00:18:00|21000.76|20880.76|21003.12|20883.12|21003.12|20883.12|21000.39|20880.39|10
1634084290000|2021-10-13 00:18:10|21004.07|20884.07|21003.58|20883.58|21005.08|20885.08|21003.58|20883.58|10
1634084300000|2021-10-13 00:18:20|21002.88|20882.88|21002.57|20882.57|21002.88|20882.88|21001.82|20881.82|9
1634084310000|2021-10-13 00:18:30|21002.6|20882.6|21000.66|20880.66|21002.66|20882.66|21000.66|20880.66|9
1634084320000|2021-10-13 00:18:40|20999.31|20879.31|20986.52|20866.52|20999.6|20879.6|20986.52|20866.52|10
1634084330000|2021-10-13 00:18:50|20986.86|20866.86|20986.45|20866.45|20986.92|20866.92|20984.31|20864.31|10
1634084340000|2021-10-13 00:19:00|20987.24|20867.24|20992.92|20872.92|20992.92|20872.92|20987.24|20867.24|10
1634084350000|2021-10-13 00:19:10|20993.31|20873.31|20991.86|20871.86|20994.83|20874.83|20991.86|20871.86|10
1634084360000|2021-10-13 00:19:20|20991.35|20871.35|20987.54|20867.54|20991.35|20871.35|20987.38|20867.38|10
1634084370000|2021-10-13 00:19:30|20987.58|20867.58|20987.57|20867.57|20988.16|20868.16|20986.98|20866.98|9
1634084380000|2021-10-13 00:19:40|20987.14|20867.14|20988.55|20868.55|20988.55|20868.55|20985.96|20865.96|10
1634084390000|2021-10-13 00:19:50|20988.36|20868.36|20990.43|20870.43|20990.9|20870.9|20988.36|20868.36|10
1634084400000|2021-10-13 00:20:00|20990.58|20870.58|20993.62|20873.62|20993.63|20873.63|20990.58|20870.58|10
1634084410000|2021-10-13 00:20:10|20994.5|20874.5|20998.85|20878.85|20999.24|20879.24|20994.5|20874.5|10
1634084420000|2021-10-13 00:20:20|20999.09|20879.09|21001.08|20881.08|21001.08|20881.08|20998.82|20878.82|10
1634084430000|2021-10-13 00:20:30|21001.49|20881.49|21003.72|20883.72|21003.76|20883.76|21001.49|20881.49|10
1634084440000|2021-10-13 00:20:40|21003.24|20883.24|21003.68|20883.68|21003.93|20883.93|21002.1|20882.1|10
1634084450000|2021-10-13 00:20:50|21004.13|20884.13|21001.87|20881.87|21005|20885|21001.84|20881.84|10
1634084460000|2021-10-13 00:21:00|21001.8|20881.8|21004.78|20884.78|21004.78|20884.78|21001.26|20881.26|9
1634084470000|2021-10-13 00:21:10|21005.49|20885.49|21011.68|20891.68|21011.68|20891.68|21005.49|20885.49|10
1634084480000|2021-10-13 00:21:20|21012.15|20892.15|21013.91|20893.91|21014.17|20894.17|21012.15|20892.15|10
1634084490000|2021-10-13 00:21:30|21014.13|20894.13|21017.75|20897.75|21017.75|20897.75|21014.13|20894.13|10
1634084500000|2021-10-13 00:21:40|21018.42|20898.42|21022.26|20902.26|21022.26|20902.26|21018.37|20898.37|10
1634084510000|2021-10-13 00:21:50|21022.97|20902.97|21021.79|20901.79|21023.38|20903.38|21021.32|20901.32|10
1634084520000|2021-10-13 00:22:00|21022.02|20902.02|21025.9|20905.9|21025.9|20905.9|21022.02|20902.02|10
1634084530000|2021-10-13 00:22:10|21026.12|20906.12|21032.61|20912.61|21032.88|20912.88|21026.12|20906.12|10
1634084540000|2021-10-13 00:22:20|21035.08|20915.08|21040.1|20920.1|21040.1|20920.1|21035.08|20915.08|10
1634084550000|2021-10-13 00:22:30|21040.31|20920.31|21046.44|20926.44|21046.44|20926.44|21040.31|20920.31|10
1634084560000|2021-10-13 00:22:40|21047.58|20927.58|21048.3|20928.3|21048.3|20928.3|21046.34|20926.34|10
1634084570000|2021-10-13 00:22:50|21049.68|20929.68|21052.96|20932.96|21052.96|20932.96|21048.3|20928.3|10
1634084580000|2021-10-13 00:23:00|21053.39|20933.39|21054.85|20934.85|21056.19|20936.19|21053.39|20933.39|10
1634084590000|2021-10-13 00:23:10|21055.29|20935.29|21054.79|20934.79|21056.92|20936.92|21054.49|20934.49|10
1634084600000|2021-10-13 00:23:20|21055.92|20935.92|21053.26|20933.26|21055.92|20935.92|21052.21|20932.21|10
1634084610000|2021-10-13 00:23:30|21054.15|20934.15|21055|20935|21055|20935|21052.62|20932.62|10
1634084620000|2021-10-13 00:23:40|21055.58|20935.58|21055.96|20935.96|21056.25|20936.25|21054.25|20934.25|10
1634084630000|2021-10-13 00:23:50|21056.48|20936.48|21059.38|20939.38|21059.38|20939.38|21055.4|20935.4|10
1634084640000|2021-10-13 00:24:00|21058.98|20938.98|21063.04|20943.04|21064.53|20944.53|21058.95|20938.95|10
1634084650000|2021-10-13 00:24:10|21062.66|20942.66|21060.68|20940.68|21063.41|20943.41|21060.68|20940.68|10
1634084660000|2021-10-13 00:24:20|21060.67|20940.67|21059.32|20939.32|21061.12|20941.12|21059.32|20939.32|10
1634084670000|2021-10-13 00:24:30|21059.43|20939.43|21059.15|20939.15|21059.43|20939.43|21057.43|20937.43|10
1634084680000|2021-10-13 00:24:40|21058.79|20938.79|21059.14|20939.14|21059.14|20939.14|21058.21|20938.21|10
1634084690000|2021-10-13 00:24:50|21058.8|20938.8|21060.28|20940.28|21060.39|20940.39|21058.8|20938.8|10
1634084700000|2021-10-13 00:25:00|21060.76|20940.76|21057.13|20937.13|21060.76|20940.76|21057.13|20937.13|10
1634084710000|2021-10-13 00:25:10|21056.26|20936.26|21056.81|20936.81|21057.27|20937.27|21055.96|20935.96|10
1634084720000|2021-10-13 00:25:20|21057.29|20937.29|21060.48|20940.48|21060.48|20940.48|21057.17|20937.17|10
1634084730000|2021-10-13 00:25:30|21061.46|20941.46|21061.46|20941.46|21062.06|20942.06|21061.45|20941.45|10
1634084740000|2021-10-13 00:25:40|21061.49|20941.49|21065.18|20945.18|21065.56|20945.56|21061.49|20941.49|10
1634084750000|2021-10-13 00:25:50|21065.39|20945.39|21060|20940|21066.44|20946.44|21060|20940|10
1634084760000|2021-10-13 00:26:00|21054.52|20934.52|21068.57|20948.57|21068.57|20948.57|21054.52|20934.52|10
1634084770000|2021-10-13 00:26:10|21070.14|20950.14|21079.8|20959.8|21079.8|20959.8|21070.14|20950.14|10
1634084780000|2021-10-13 00:26:20|21080.86|20960.86|21087.05|20967.05|21087.05|20967.05|21080.86|20960.86|10
1634084790000|2021-10-13 00:26:30|21088.02|20968.02|21088.17|20968.17|21089.17|20969.17|21088.02|20968.02|10
1634084800000|2021-10-13 00:26:40|21089.08|20969.08|21092.95|20972.95|21092.95|20972.95|21089.08|20969.08|10
1634084810000|2021-10-13 00:26:50|21092.38|20972.38|21095.21|20975.21|21095.21|20975.21|21092.16|20972.16|10
1634084820000|2021-10-13 00:27:00|21095.46|20975.46|21094.64|20974.64|21096.46|20976.46|21094.64|20974.64|10
1634084830000|2021-10-13 00:27:10|21093.63|20973.63|21091.42|20971.42|21093.63|20973.63|21091.42|20971.42|10
1634084840000|2021-10-13 00:27:20|21090.42|20970.42|21088.6|20968.6|21090.61|20970.61|21088.6|20968.6|10
1634084850000|2021-10-13 00:27:30|21089.62|20969.62|21091.11|20971.11|21091.11|20971.11|21089.54|20969.54|10
1634084860000|2021-10-13 00:27:40|21091.35|20971.35|21091.06|20971.06|21093.9|20973.9|21090.89|20970.89|10
1634084870000|2021-10-13 00:27:50|21091.09|20971.09|21090|20970|21091.91|20971.91|21090|20970|10
1634084880000|2021-10-13 00:28:00|21089.44|20969.44|21085.78|20965.78|21089.44|20969.44|21085.78|20965.78|10
1634084890000|2021-10-13 00:28:10|21085.2|20965.2|21084.75|20964.75|21085.2|20965.2|21083.4|20963.4|10
1634084900000|2021-10-13 00:28:20|21084.86|20964.86|21086.87|20966.87|21086.87|20966.87|21084.1|20964.1|10
1634084910000|2021-10-13 00:28:30|21088.45|20968.45|21091.72|20971.72|21091.72|20971.72|21088.45|20968.45|9
1634084920000|2021-10-13 00:28:40|21092.39|20972.39|21094.08|20974.08|21094.08|20974.08|21092|20972|10
1634084930000|2021-10-13 00:28:50|21095.87|20975.87|21097.15|20977.15|21097.54|20977.54|21095.47|20975.47|10
1634084940000|2021-10-13 00:29:00|21097.3|20977.3|21100.33|20980.33|21100.33|20980.33|21097.3|20977.3|8
1634084950000|2021-10-13 00:29:10|21100.4|20980.4|21101.46|20981.46|21101.46|20981.46|21100.25|20980.25|9
1634084960000|2021-10-13 00:29:20|21101.36|20981.36|21102.87|20982.87|21102.87|20982.87|21100.55|20980.55|10
1634084970000|2021-10-13 00:29:30|21102.79|20982.79|21103.96|20983.96|21105.01|20985.01|21102.79|20982.79|10
1634084980000|2021-10-13 00:29:40|21104.27|20984.27|21104.32|20984.32|21104.43|20984.43|21103.66|20983.66|9
1634084990000|2021-10-13 00:29:50|21104.4|20984.4|21105.8|20985.8|21105.8|20985.8|21103.79|20983.79|9
1634085000000|2021-10-13 00:30:00|21105.64|20985.64|21105.81|20985.81|21107.01|20987.01|21105.64|20985.64|10
1634085010000|2021-10-13 00:30:10|21105.19|20985.19|21105.82|20985.82|21106.65|20986.65|21105.19|20985.19|10
1634085020000|2021-10-13 00:30:20|21105.26|20985.26|21104.56|20984.56|21105.26|20985.26|21103.99|20983.99|10
1634085030000|2021-10-13 00:30:30|21104.45|20984.45|21103.35|20983.35|21104.9|20984.9|21103.32|20983.32|10
1634085040000|2021-10-13 00:30:40|21104.38|20984.38|21108.69|20988.69|21108.69|20988.69|21104.38|20984.38|10
1634085050000|2021-10-13 00:30:50|21108.76|20988.76|21111.92|20991.92|21111.92|20991.92|21108.76|20988.76|9
1634085060000|2021-10-13 00:31:00|21112.06|20992.06|21111.07|20991.07|21112.2|20992.2|21110.29|20990.29|10
1634085070000|2021-10-13 00:31:10|21111.08|20991.08|21112.67|20992.67|21112.67|20992.67|21111.01|20991.01|9
1634085080000|2021-10-13 00:31:20|21112.41|20992.41|21114.6|20994.6|21114.6|20994.6|21112.15|20992.15|10
1634085090000|2021-10-13 00:31:30|21114.22|20994.22|21121.3|21001.3|21121.3|21001.3|21114.22|20994.22|10
1634085100000|2021-10-13 00:31:40|21122.45|21002.45|21119.03|20999.03|21122.45|21002.45|21118.21|20998.21|10
1634085110000|2021-10-13 00:31:50|21118.7|20998.7|21121.79|21001.79|21122.06|21002.06|21118.7|20998.7|10
1634085120000|2021-10-13 00:32:00|21121.66|21001.66|21121.78|21001.78|21122.42|21002.42|21120.79|21000.79|10
1634085130000|2021-10-13 00:32:10|21121.49|21001.49|21118.04|20998.04|21121.49|21001.49|21116.72|20996.72|9
1634085140000|2021-10-13 00:32:20|21118.29|20998.29|21115.62|20995.62|21118.29|20998.29|21115.62|20995.62|10
1634085150000|2021-10-13 00:32:30|21116.48|20996.48|21119.6|20999.6|21119.79|20999.79|21116.27|20996.27|10
1634085160000|2021-10-13 00:32:40|21119.75|20999.75|21121.58|21001.58|21122.07|21002.07|21119.75|20999.75|9
1634085170000|2021-10-13 00:32:50|21122.71|21002.71|21123.48|21003.48|21124.35|21004.35|21122.11|21002.11|10
1634085180000|2021-10-13 00:33:00|21123.1|21003.1|21125.48|21005.48|21125.48|21005.48|21123.09|21003.09|9
1634085190000|2021-10-13 00:33:10|21126.25|21006.25|21127.8|21007.8|21128.21|21008.21|21125.92|21005.92|10
1634085200000|2021-10-13 00:33:20|21127.98|21007.98|21127.86|21007.86|21129.12|21009.12|21127.86|21007.86|10
1634085210000|2021-10-13 00:33:30|21128.02|21008.02|21126.59|21006.59|21128.02|21008.02|21125.51|21005.51|10
1634085220000|2021-10-13 00:33:40|21126.96|21006.96|21130.12|21010.12|21130.12|21010.12|21126.61|21006.61|10
1634085230000|2021-10-13 00:33:50|21130|21010|21126.34|21006.34|21130|21010|21126.34|21006.34|10
1634085240000|2021-10-13 00:34:00|21125.99|21005.99|21125.42|21005.42|21127|21007|21125.42|21005.42|10
1634085250000|2021-10-13 00:34:10|21124.76|21004.76|21127.85|21007.85|21127.85|21007.85|21124.28|21004.28|10
1634085260000|2021-10-13 00:34:20|21128.6|21008.6|21130.1|21010.1|21130.61|21010.61|21128.24|21008.24|9
1634085270000|2021-10-13 00:34:30|21129.04|21009.04|21130.36|21010.36|21130.7|21010.7|21129.04|21009.04|10
1634085280000|2021-10-13 00:34:40|21130.71|21010.71|21132.75|21012.75|21132.75|21012.75|21130.23|21010.23|10
1634085290000|2021-10-13 00:34:50|21133.35|21013.35|21134.3|21014.3|21134.3|21014.3|21131.56|21011.56|10
1634085300000|2021-10-13 00:35:00|21133.76|21013.76|21137.17|21017.17|21137.32|21017.32|21133.47|21013.47|10
1634085310000|2021-10-13 00:35:10|21138.4|21018.4|21145.41|21025.41|21145.41|21025.41|21138.4|21018.4|10
1634085320000|2021-10-13 00:35:20|21146.02|21026.02|21147.97|21027.97|21147.97|21027.97|21146.02|21026.02|9
1634085330000|2021-10-13 00:35:30|21148.57|21028.57|21150.05|21030.05|21150.26|21030.26|21148.57|21028.57|10
1634085340000|2021-10-13 00:35:40|21150.48|21030.48|21151.44|21031.44|21152.75|21032.75|21150.21|21030.21|10
1634085350000|2021-10-13 00:35:50|21154.04|21034.04|21154.15|21034.15|21155.17|21035.17|21154.04|21034.04|10
1634085360000|2021-10-13 00:36:00|21154.07|21034.07|21152.58|21032.58|21155.84|21035.84|21152.58|21032.58|10
1634085370000|2021-10-13 00:36:10|21152.73|21032.73|21147.61|21027.61|21152.73|21032.73|21147.61|21027.61|10
1634085380000|2021-10-13 00:36:20|21147.59|21027.59|21150.9|21030.9|21151.49|21031.49|21147.59|21027.59|10
1634085390000|2021-10-13 00:36:30|21151.07|21031.07|21150.27|21030.27|21151.87|21031.87|21150.27|21030.27|10
1634085400000|2021-10-13 00:36:40|21150.77|21030.77|21151.1|21031.1|21157.86|21037.86|21150.27|21030.27|10
1634085410000|2021-10-13 00:36:50|21150.64|21030.64|21148|21028|21151.62|21031.62|21147.93|21027.93|10
1634085420000|2021-10-13 00:37:00|21149.15|21029.15|21147.58|21027.58|21149.15|21029.15|21147.58|21027.58|9
1634085430000|2021-10-13 00:37:10|21147.38|21027.38|21145.36|21025.36|21147.38|21027.38|21144.35|21024.35|9
1634085440000|2021-10-13 00:37:20|21145.61|21025.61|21145.6|21025.6|21145.99|21025.99|21145.6|21025.6|9
1634085450000|2021-10-13 00:37:30|21145.33|21025.33|21146.25|21026.25|21147.1|21027.1|21145.33|21025.33|10
1634085460000|2021-10-13 00:37:40|21146.68|21026.68|21147.54|21027.54|21148.31|21028.31|21145.7|21025.7|10
1634085470000|2021-10-13 00:37:50|21147.47|21027.47|21146.74|21026.74|21147.55|21027.55|21146.52|21026.52|10
1634085480000|2021-10-13 00:38:00|21147.53|21027.53|21149|21029|21149.3|21029.3|21147.48|21027.48|10
1634085490000|2021-10-13 00:38:10|21149.82|21029.82|21148.66|21028.66|21149.82|21029.82|21148.36|21028.36|10
1634085500000|2021-10-13 00:38:20|21147.89|21027.89|21146.3|21026.3|21147.89|21027.89|21145.36|21025.36|10
1634085510000|2021-10-13 00:38:30|21146.44|21026.44|21149.25|21029.25|21149.25|21029.25|21146.44|21026.44|10
1634085520000|2021-10-13 00:38:40|21149.53|21029.53|21153.98|21033.98|21153.98|21033.98|21149.53|21029.53|9
1634085530000|2021-10-13 00:38:50|21154.21|21034.21|21161.89|21041.89|21162.77|21042.77|21154.21|21034.21|9
1634085540000|2021-10-13 00:39:00|21163.82|21043.82|21165.29|21045.29|21165.45|21045.45|21163.82|21043.82|10
1634085550000|2021-10-13 00:39:10|21163|21043|21161.92|21041.92|21163.36|21043.36|21160.8|21040.8|10
1634085560000|2021-10-13 00:39:20|21161.76|21041.76|21160.09|21040.09|21161.76|21041.76|21160.09|21040.09|10
1634085570000|2021-10-13 00:39:30|21159.23|21039.23|21160.62|21040.62|21160.62|21040.62|21159.23|21039.23|10
1634085580000|2021-10-13 00:39:40|21163.1|21043.1|21161.52|21041.52|21163.1|21043.1|21160.14|21040.14|10
1634085590000|2021-10-13 00:39:50|21160.08|21040.08|21158.05|21038.05|21160.08|21040.08|21156.49|21036.49|10
1634085600000|2021-10-13 00:40:00|21157.8|21037.8|21162.49|21042.49|21162.49|21042.49|21157.8|21037.8|10
1634085610000|2021-10-13 00:40:10|21163.27|21043.27|21164.99|21044.99|21164.99|21044.99|21162.96|21042.96|9
1634085620000|2021-10-13 00:40:20|21165.08|21045.08|21167.79|21047.79|21167.83|21047.83|21165.08|21045.08|10
1634085630000|2021-10-13 00:40:30|21167.33|21047.33|21166.63|21046.63|21167.33|21047.33|21165.42|21045.42|10
1634085640000|2021-10-13 00:40:40|21166.55|21046.55|21167.92|21047.92|21167.92|21047.92|21166.55|21046.55|10
1634085650000|2021-10-13 00:40:50|21168.04|21048.04|21168.45|21048.45|21169.87|21049.87|21167.75|21047.75|9
1634085660000|2021-10-13 00:41:00|21169.58|21049.58|21172.23|21052.23|21172.23|21052.23|21169.58|21049.58|10
1634085670000|2021-10-13 00:41:10|21172.76|21052.76|21170.24|21050.24|21172.76|21052.76|21170.23|21050.23|10
1634085680000|2021-10-13 00:41:20|21169.24|21049.24|21165.34|21045.34|21169.24|21049.24|21165.34|21045.34|10
1634085690000|2021-10-13 00:41:30|21165.52|21045.52|21162.56|21042.56|21165.52|21045.52|21162.56|21042.56|9
1634085700000|2021-10-13 00:41:40|21162.2|21042.2|21161.22|21041.22|21162.47|21042.47|21161.13|21041.13|10
1634085710000|2021-10-13 00:41:50|21161.13|21041.13|21162.41|21042.41|21163.4|21043.4|21161.13|21041.13|8
1634085720000|2021-10-13 00:42:00|21162.55|21042.55|21164.94|21044.94|21164.94|21044.94|21162.55|21042.55|10
1634085730000|2021-10-13 00:42:10|21164.86|21044.86|21165.08|21045.08|21165.56|21045.56|21164.86|21044.86|10
1634085740000|2021-10-13 00:42:20|21165.15|21045.15|21165.72|21045.72|21165.72|21045.72|21164.5|21044.5|10
1634085750000|2021-10-13 00:42:30|21165.38|21045.38|21163.85|21043.85|21165.38|21045.38|21163.35|21043.35|10
1634085760000|2021-10-13 00:42:40|21163.75|21043.75|21163.86|21043.86|21164.73|21044.73|21162.94|21042.94|9
1634085770000|2021-10-13 00:42:50|21163.14|21043.14|21160.03|21040.03|21163.14|21043.14|21160.01|21040.01|10
1634085780000|2021-10-13 00:43:00|21159.96|21039.96|21156.39|21036.39|21159.96|21039.96|21156.18|21036.18|10
1634085790000|2021-10-13 00:43:10|21155.6|21035.6|21156.81|21036.81|21157.18|21037.18|21155.37|21035.37|10
1634085800000|2021-10-13 00:43:20|21157.35|21037.35|21156.91|21036.91|21157.35|21037.35|21156.22|21036.22|10
1634085810000|2021-10-13 00:43:30|21155.74|21035.74|21154.11|21034.11|21155.74|21035.74|21154.11|21034.11|9
1634085820000|2021-10-13 00:43:40|21154.6|21034.6|21152.74|21032.74|21154.6|21034.6|21152.16|21032.16|9
1634085830000|2021-10-13 00:43:50|21153.19|21033.19|21152.69|21032.69|21153.19|21033.19|21151.01|21031.01|9
1634085840000|2021-10-13 00:44:00|21153.83|21033.83|21157.89|21037.89|21157.89|21037.89|21153.76|21033.76|10
1634085850000|2021-10-13 00:44:10|21158.82|21038.82|21160.84|21040.84|21160.84|21040.84|21158.5|21038.5|10
1634085860000|2021-10-13 00:44:20|21161.03|21041.03|21163.28|21043.28|21165.31|21045.31|21161.03|21041.03|10
1634085870000|2021-10-13 00:44:30|21164.05|21044.05|21166.36|21046.36|21166.36|21046.36|21164.05|21044.05|10
1634085880000|2021-10-13 00:44:40|21166.21|21046.21|21165.49|21045.49|21166.5|21046.5|21165.27|21045.27|10
1634085890000|2021-10-13 00:44:50|21165.92|21045.92|21166.57|21046.57|21167.46|21047.46|21165.92|21045.92|10
1634085900000|2021-10-13 00:45:00|21166.96|21046.96|21167.08|21047.08|21168.23|21048.23|21166.58|21046.58|9
1634085910000|2021-10-13 00:45:10|21166.34|21046.34|21163.06|21043.06|21166.34|21046.34|21163.06|21043.06|10
1634085920000|2021-10-13 00:45:20|21162.73|21042.73|21165.28|21045.28|21165.38|21045.38|21162.41|21042.41|10
1634085930000|2021-10-13 00:45:30|21165.49|21045.49|21166.87|21046.87|21166.87|21046.87|21164.76|21044.76|9
1634085940000|2021-10-13 00:45:40|21167.06|21047.06|21165.83|21045.83|21167.87|21047.87|21165.83|21045.83|10
1634085950000|2021-10-13 00:45:50|21165.35|21045.35|21165.65|21045.65|21166.61|21046.61|21164.57|21044.57|10
1634085960000|2021-10-13 00:46:00|21165.56|21045.56|21162.42|21042.42|21165.82|21045.82|21162.18|21042.18|10
1634085970000|2021-10-13 00:46:10|21162.44|21042.44|21161.2|21041.2|21162.53|21042.53|21161.2|21041.2|10
1634085980000|2021-10-13 00:46:20|21161.29|21041.29|21162.63|21042.63|21163.66|21043.66|21160.53|21040.53|10
1634085990000|2021-10-13 00:46:30|21162.98|21042.98|21164.81|21044.81|21165.01|21045.01|21162.75|21042.75|10
1634086000000|2021-10-13 00:46:40|21165.14|21045.14|21165.96|21045.96|21166.87|21046.87|21165.14|21045.14|10
1634086010000|2021-10-13 00:46:50|21166.4|21046.4|21163.81|21043.81|21166.4|21046.4|21163.81|21043.81|10
1634086020000|2021-10-13 00:47:00|21163.82|21043.82|21161.3|21041.3|21164.02|21044.02|21161.3|21041.3|9
1634086030000|2021-10-13 00:47:10|21161.14|21041.14|21157.39|21037.39|21161.67|21041.67|21156.68|21036.68|10
1634086040000|2021-10-13 00:47:20|21156.66|21036.66|21154.2|21034.2|21156.66|21036.66|21154.2|21034.2|10
1634086050000|2021-10-13 00:47:30|21153.56|21033.56|21152.62|21032.62|21154.51|21034.51|21152.57|21032.57|10
1634086060000|2021-10-13 00:47:40|21151.76|21031.76|21151.95|21031.95|21152.38|21032.38|21151.2|21031.2|9
1634086070000|2021-10-13 00:47:50|21151.88|21031.88|21149.29|21029.29|21152.01|21032.01|21149.12|21029.12|10
1634086080000|2021-10-13 00:48:00|21149.16|21029.16|21148.63|21028.63|21149.16|21029.16|21147.58|21027.58|9
1634086090000|2021-10-13 00:48:10|21148.45|21028.45|21147.01|21027.01|21148.5|21028.5|21147.01|21027.01|10
1634086100000|2021-10-13 00:48:20|21147.15|21027.15|21147.97|21027.97|21149.15|21029.15|21147.15|21027.15|10
1634086110000|2021-10-13 00:48:30|21148.43|21028.43|21146.97|21026.97|21148.43|21028.43|21146.73|21026.73|10
1634086120000|2021-10-13 00:48:40|21148.12|21028.12|21148.3|21028.3|21149.89|21029.89|21147.98|21027.98|10
1634086130000|2021-10-13 00:48:50|21147.52|21027.52|21144.49|21024.49|21147.52|21027.52|21144.49|21024.49|10
1634086140000|2021-10-13 00:49:00|21143.15|21023.15|21145.61|21025.61|21145.61|21025.61|21143.15|21023.15|10
1634086150000|2021-10-13 00:49:10|21145.65|21025.65|21142.25|21022.25|21145.65|21025.65|21142.25|21022.25|8
1634086160000|2021-10-13 00:49:20|21142.33|21022.33|21144.19|21024.19|21144.21|21024.21|21142.33|21022.33|10
1634086170000|2021-10-13 00:49:30|21144.4|21024.4|21146.79|21026.79|21146.79|21026.79|21144.4|21024.4|9
1634086180000|2021-10-13 00:49:40|21146.84|21026.84|21145.87|21025.87|21146.96|21026.96|21144.74|21024.74|10
1634086190000|2021-10-13 00:49:50|21144.95|21024.95|21145.28|21025.28|21145.76|21025.76|21144.69|21024.69|10
1634086200000|2021-10-13 00:50:00|21145.7|21025.7|21145.03|21025.03|21146.11|21026.11|21145.03|21025.03|10
1634086210000|2021-10-13 00:50:10|21143.59|21023.59|21143.43|21023.43|21144.79|21024.79|21143.43|21023.43|10
1634086220000|2021-10-13 00:50:20|21141.74|21021.74|21142.48|21022.48|21142.48|21022.48|21141.56|21021.56|8
1634086230000|2021-10-13 00:50:30|21142.34|21022.34|21141.63|21021.63|21142.9|21022.9|21141.63|21021.63|9
1634086240000|2021-10-13 00:50:40|21142.46|21022.46|21143.12|21023.12|21143.12|21023.12|21142.46|21022.46|9
1634086250000|2021-10-13 00:50:50|21143.32|21023.32|21142.67|21022.67|21143.97|21023.97|21142.57|21022.57|9
1634086260000|2021-10-13 00:51:00|21142.73|21022.73|21146|21026|21146|21026|21142.39|21022.39|10
1634086270000|2021-10-13 00:51:10|21146.17|21026.17|21145.21|21025.21|21148.72|21028.72|21144.32|21024.32|10
1634086280000|2021-10-13 00:51:20|21145.27|21025.27|21145.07|21025.07|21147.25|21027.25|21145.07|21025.07|10
1634086290000|2021-10-13 00:51:30|21145.49|21025.49|21144.12|21024.12|21145.49|21025.49|21144.12|21024.12|10
1634086300000|2021-10-13 00:51:40|21144.31|21024.31|21143.7|21023.7|21145.03|21025.03|21143.7|21023.7|10
1634086310000|2021-10-13 00:51:50|21143.91|21023.91|21141.71|21021.71|21143.91|21023.91|21141.71|21021.71|9
1634086320000|2021-10-13 00:52:00|21140.6|21020.6|21138.7|21018.7|21140.6|21020.6|21137.95|21017.95|10
1634086330000|2021-10-13 00:52:10|21138.23|21018.23|21137.71|21017.71|21138.56|21018.56|21137.62|21017.62|9
1634086340000|2021-10-13 00:52:20|21137.39|21017.39|21137.74|21017.74|21137.74|21017.74|21137.01|21017.01|9
1634086350000|2021-10-13 00:52:30|21137.48|21017.48|21136.68|21016.68|21137.85|21017.85|21136.39|21016.39|10
1634086360000|2021-10-13 00:52:40|21135.87|21015.87|21134.03|21014.03|21136.64|21016.64|21133.83|21013.83|10
1634086370000|2021-10-13 00:52:50|21133.96|21013.96|21132.64|21012.64|21133.96|21013.96|21132.48|21012.48|9
1634086380000|2021-10-13 00:53:00|21132.25|21012.25|21131.14|21011.14|21132.61|21012.61|21130.89|21010.89|10
1634086390000|2021-10-13 00:53:10|21130.98|21010.98|21132.16|21012.16|21132.16|21012.16|21130.93|21010.93|8
1634086400000|2021-10-13 00:53:20|21133|21013|21131.15|21011.15|21133|21013|21130.55|21010.55|10
1634086410000|2021-10-13 00:53:30|21130.95|21010.95|21131.84|21011.84|21131.84|21011.84|21130.58|21010.58|10
1634086420000|2021-10-13 00:53:40|21131.62|21011.62|21130.59|21010.59|21132.27|21012.27|21130.59|21010.59|10
1634086430000|2021-10-13 00:53:50|21130.98|21010.98|21129.1|21009.1|21131|21011|21128.58|21008.58|10
1634086440000|2021-10-13 00:54:00|21130.12|21010.12|21130.19|21010.19|21130.72|21010.72|21129.17|21009.17|9
1634086450000|2021-10-13 00:54:10|21133.17|21013.17|21134.24|21014.24|21134.48|21014.48|21132.61|21012.61|10
1634086460000|2021-10-13 00:54:20|21134.59|21014.59|21136.18|21016.18|21136.18|21016.18|21134.59|21014.59|10
1634086470000|2021-10-13 00:54:30|21137.25|21017.25|21140.28|21020.28|21140.28|21020.28|21137.21|21017.21|10
1634086480000|2021-10-13 00:54:40|21139.84|21019.84|21140.01|21020.01|21140.65|21020.65|21139.39|21019.39|9
1634086490000|2021-10-13 00:54:50|21139.4|21019.4|21137.42|21017.42|21139.72|21019.72|21136.85|21016.85|9
1634086500000|2021-10-13 00:55:00|21137.09|21017.09|21137.55|21017.55|21137.82|21017.82|21136|21016|10
1634086510000|2021-10-13 00:55:10|21137.45|21017.45|21138.51|21018.51|21138.51|21018.51|21137.15|21017.15|10
1634086520000|2021-10-13 00:55:20|21139.28|21019.28|21144.06|21024.06|21144.06|21024.06|21138.46|21018.46|9
1634086530000|2021-10-13 00:55:30|21145.51|21025.51|21149.24|21029.24|21150.24|21030.24|21145.51|21025.51|10
1634086540000|2021-10-13 00:55:40|21149.51|21029.51|21150.04|21030.04|21150.34|21030.34|21149.14|21029.14|10
1634086550000|2021-10-13 00:55:50|21150.13|21030.13|21148.74|21028.74|21150.13|21030.13|21148.03|21028.03|10
1634086560000|2021-10-13 00:56:00|21149.11|21029.11|21147.39|21027.39|21149.11|21029.11|21147.19|21027.19|8
1634086570000|2021-10-13 00:56:10|21147.33|21027.33|21148.98|21028.98|21149.84|21029.84|21147.33|21027.33|10
1634086580000|2021-10-13 00:56:20|21149.06|21029.06|21150.15|21030.15|21150.96|21030.96|21149.06|21029.06|9
1634086590000|2021-10-13 00:56:30|21150.17|21030.17|21152.77|21032.77|21152.77|21032.77|21150.17|21030.17|10
1634086600000|2021-10-13 00:56:40|21153.75|21033.75|21151.03|21031.03|21153.75|21033.75|21151.03|21031.03|10
1634086610000|2021-10-13 00:56:50|21150.17|21030.17|21150.36|21030.36|21150.36|21030.36|21149.51|21029.51|10
1634086620000|2021-10-13 00:57:00|21150.3|21030.3|21152.61|21032.61|21152.79|21032.79|21150.3|21030.3|10
1634086630000|2021-10-13 00:57:10|21152.45|21032.45|21149|21029|21152.45|21032.45|21149|21029|10
1634086640000|2021-10-13 00:57:20|21147.57|21027.57|21146.68|21026.68|21147.57|21027.57|21146.36|21026.36|9
1634086650000|2021-10-13 00:57:30|21146.28|21026.28|21146.84|21026.84|21146.84|21026.84|21146.13|21026.13|7
1634086660000|2021-10-13 00:57:40|21146.52|21026.52|21146.91|21026.91|21147.93|21027.93|21146.05|21026.05|10
1634086670000|2021-10-13 00:57:50|21146.71|21026.71|21148.39|21028.39|21148.88|21028.88|21146.71|21026.71|9
1634086680000|2021-10-13 00:58:00|21148.21|21028.21|21147.68|21027.68|21148.31|21028.31|21147.42|21027.42|8
1634086690000|2021-10-13 00:58:10|21147.36|21027.36|21146.74|21026.74|21147.36|21027.36|21146.69|21026.69|9
1634086700000|2021-10-13 00:58:20|21146.15|21026.15|21146.02|21026.02|21148.14|21028.14|21146.02|21026.02|10
1634086710000|2021-10-13 00:58:30|21145.86|21025.86|21145.4|21025.4|21145.86|21025.86|21143.9|21023.9|10
1634086720000|2021-10-13 00:58:40|21145.47|21025.47|21149.05|21029.05|21149.05|21029.05|21145.47|21025.47|10
1634086730000|2021-10-13 00:58:50|21149.13|21029.13|21149.39|21029.39|21149.62|21029.62|21149.04|21029.04|10
1634086740000|2021-10-13 00:59:00|21149.54|21029.54|21150.4|21030.4|21150.4|21030.4|21149.54|21029.54|10
1634086750000|2021-10-13 00:59:10|21150.46|21030.46|21150.8|21030.8|21150.8|21030.8|21149.65|21029.65|10
1634086760000|2021-10-13 00:59:20|21151.37|21031.37|21154.98|21034.98|21154.98|21034.98|21151.1|21031.1|10
1634086770000|2021-10-13 00:59:30|21155.07|21035.07|21159.21|21039.21|21159.21|21039.21|21155.07|21035.07|9
1634086780000|2021-10-13 00:59:40|21160.46|21040.46|21163.41|21043.41|21163.41|21043.41|21160.42|21040.42|10
1634086790000|2021-10-13 00:59:50|21163.2|21043.2|21171.72|21051.72|21171.72|21051.72|21162.76|21042.76|9
1634086800000|2021-10-13 01:00:00|21173.24|21053.24|21174.83|21054.83|21174.83|21054.83|21171.88|21051.88|10
1634086810000|2021-10-13 01:00:10|21175.7|21055.7|21183.78|21063.78|21183.78|21063.78|21175.7|21055.7|10
1634086820000|2021-10-13 01:00:20|21183.35|21063.35|21186.17|21066.17|21186.17|21066.17|21183.35|21063.35|10
1634086830000|2021-10-13 01:00:30|21186.43|21066.43|21187.95|21067.95|21188.92|21068.92|21186.06|21066.06|10
1634086840000|2021-10-13 01:00:40|21187.82|21067.82|21189.97|21069.97|21189.97|21069.97|21187.5|21067.5|10
1634086850000|2021-10-13 01:00:50|21190.05|21070.05|21195.46|21075.46|21195.46|21075.46|21190.05|21070.05|10
1634086860000|2021-10-13 01:01:00|21196.6|21076.6|21199.09|21079.09|21199.33|21079.33|21196.6|21076.6|10
1634086870000|2021-10-13 01:01:10|21198.55|21078.55|21194.62|21074.62|21198.77|21078.77|21194.11|21074.11|10
1634086880000|2021-10-13 01:01:20|21193.39|21073.39|21194.26|21074.26|21194.26|21074.26|21192.38|21072.38|10
1634086890000|2021-10-13 01:01:30|21194.9|21074.9|21196.01|21076.01|21196.02|21076.02|21194.75|21074.75|10
1634086900000|2021-10-13 01:01:40|21196.25|21076.25|21203.12|21083.12|21203.12|21083.12|21196.11|21076.11|9
1634086910000|2021-10-13 01:01:50|21203.13|21083.13|21206.25|21086.25|21206.25|21086.25|21203.13|21083.13|10
1634086920000|2021-10-13 01:02:00|21205.53|21085.53|21204.33|21084.33|21206|21086|21204.33|21084.33|10
1634086930000|2021-10-13 01:02:10|21202.1|21082.1|21200.94|21080.94|21202.36|21082.36|21200.94|21080.94|9
1634086940000|2021-10-13 01:02:20|21200.81|21080.81|21200.12|21080.12|21200.81|21080.81|21199.11|21079.11|10
1634086950000|2021-10-13 01:02:30|21200.04|21080.04|21199.69|21079.69|21200.23|21080.23|21199.58|21079.58|8
1634086960000|2021-10-13 01:02:40|21201.34|21081.34|21207.17|21087.17|21207.17|21087.17|21201.34|21081.34|10
1634086970000|2021-10-13 01:02:50|21207.35|21087.35|21212.21|21092.21|21212.21|21092.21|21206.74|21086.74|10
1634086980000|2021-10-13 01:03:00|21213.65|21093.65|21210.65|21090.65|21215.31|21095.31|21210.65|21090.65|10
1634086990000|2021-10-13 01:03:10|21209.79|21089.79|21213.44|21093.44|21213.44|21093.44|21208.62|21088.62|10
1634087000000|2021-10-13 01:03:20|21213.03|21093.03|21214.35|21094.35|21215.51|21095.51|21212.9|21092.9|10
1634087010000|2021-10-13 01:03:30|21213.68|21093.68|21200.09|21080.09|21213.68|21093.68|21200.09|21080.09|9
1634087020000|2021-10-13 01:03:40|21199.75|21079.75|21189.73|21069.73|21199.75|21079.75|21189.73|21069.73|10
1634087030000|2021-10-13 01:03:50|21188.73|21068.73|21180.37|21060.37|21188.73|21068.73|21180.37|21060.37|8
1634087040000|2021-10-13 01:04:00|21179.81|21059.81|21170.71|21050.71|21179.81|21059.81|21170.71|21050.71|10
1634087050000|2021-10-13 01:04:10|21173.34|21053.34|21164.5|21044.5|21173.34|21053.34|21164.5|21044.5|10
1634087060000|2021-10-13 01:04:20|21164.49|21044.49|21159.33|21039.33|21164.49|21044.49|21159.33|21039.33|10
1634087070000|2021-10-13 01:04:30|21158.29|21038.29|21158.19|21038.19|21158.92|21038.92|21156.96|21036.96|10
1634087080000|2021-10-13 01:04:40|21157.1|21037.1|21155.48|21035.48|21157.1|21037.1|21155.45|21035.45|10
1634087090000|2021-10-13 01:04:50|21155.57|21035.57|21156.38|21036.38|21156.79|21036.79|21154.02|21034.02|10
1634087100000|2021-10-13 01:05:00|21157.02|21037.02|21157.88|21037.88|21161.53|21041.53|21157.02|21037.02|9
1634087110000|2021-10-13 01:05:10|21158.5|21038.5|21163.77|21043.77|21163.77|21043.77|21158.5|21038.5|10
1634087120000|2021-10-13 01:05:20|21164.24|21044.24|21168.17|21048.17|21168.17|21048.17|21163.11|21043.11|10
1634087130000|2021-10-13 01:05:30|21168.4|21048.4|21175.52|21055.52|21175.52|21055.52|21168.4|21048.4|10
1634087140000|2021-10-13 01:05:40|21176.18|21056.18|21184.2|21064.2|21184.35|21064.35|21176.18|21056.18|10
1634087150000|2021-10-13 01:05:50|21184.43|21064.43|21185.32|21065.32|21186.15|21066.15|21184.43|21064.43|9
1634087160000|2021-10-13 01:06:00|21186.06|21066.06|21196.18|21076.18|21196.18|21076.18|21186.06|21066.06|10
1634087170000|2021-10-13 01:06:10|21196.47|21076.47|21191.57|21071.57|21196.47|21076.47|21191.57|21071.57|10
1634087180000|2021-10-13 01:06:20|21191.29|21071.29|21185.06|21065.06|21191.29|21071.29|21185.06|21065.06|10
1634087190000|2021-10-13 01:06:30|21185.16|21065.16|21185.66|21065.66|21186|21066|21184.45|21064.45|10
1634087200000|2021-10-13 01:06:40|21186.44|21066.44|21194.2|21074.2|21194.2|21074.2|21186.44|21066.44|10
1634087210000|2021-10-13 01:06:50|21194.36|21074.36|21195.63|21075.63|21196.34|21076.34|21194.36|21074.36|10
1634087220000|2021-10-13 01:07:00|21196.19|21076.19|21198.93|21078.93|21198.93|21078.93|21195.95|21075.95|10
1634087230000|2021-10-13 01:07:10|21199.07|21079.07|21201.6|21081.6|21201.6|21081.6|21199.07|21079.07|8
1634087240000|2021-10-13 01:07:20|21201.2|21081.2|21198.22|21078.22|21201.2|21081.2|21198.22|21078.22|10
1634087250000|2021-10-13 01:07:30|21197.65|21077.65|21196.15|21076.15|21197.65|21077.65|21194.9|21074.9|10
1634087260000|2021-10-13 01:07:40|21196.12|21076.12|21190.81|21070.81|21196.12|21076.12|21190.81|21070.81|10
1634087270000|2021-10-13 01:07:50|21190.75|21070.75|21187.58|21067.58|21190.75|21070.75|21187.58|21067.58|10
1634087280000|2021-10-13 01:08:00|21187.51|21067.51|21187.5|21067.5|21189.17|21069.17|21187.5|21067.5|9
1634087290000|2021-10-13 01:08:10|21187.79|21067.79|21187.5|21067.5|21187.98|21067.98|21186.79|21066.79|10
1634087300000|2021-10-13 01:08:20|21187.59|21067.59|21184.74|21064.74|21187.9|21067.9|21184.74|21064.74|10
1634087310000|2021-10-13 01:08:30|21184.79|21064.79|21181.08|21061.08|21184.79|21064.79|21180.95|21060.95|10
1634087320000|2021-10-13 01:08:40|21177.98|21057.98|21173.5|21053.5|21177.98|21057.98|21173.5|21053.5|10
1634087330000|2021-10-13 01:08:50|21174.19|21054.19|21172.42|21052.42|21174.19|21054.19|21172.06|21052.06|10
1634087340000|2021-10-13 01:09:00|21173.29|21053.29|21168.8|21048.8|21173.29|21053.29|21168.51|21048.51|10
1634087350000|2021-10-13 01:09:10|21167.27|21047.27|21166.65|21046.65|21168.5|21048.5|21165.82|21045.82|9
1634087360000|2021-10-13 01:09:20|21166.71|21046.71|21170.22|21050.22|21170.22|21050.22|21166.71|21046.71|10
1634087370000|2021-10-13 01:09:30|21170.6|21050.6|21170.52|21050.52|21170.86|21050.86|21169.52|21049.52|10
1634087380000|2021-10-13 01:09:40|21170.63|21050.63|21173.08|21053.08|21173.08|21053.08|21170.63|21050.63|10
1634087390000|2021-10-13 01:09:50|21176.08|21056.08|21178.03|21058.03|21178.38|21058.38|21176.08|21056.08|10
1634087400000|2021-10-13 01:10:00|21177.71|21057.71|21179.29|21059.29|21179.29|21059.29|21177.34|21057.34|10
1634087410000|2021-10-13 01:10:10|21179.53|21059.53|21184.57|21064.57|21184.57|21064.57|21179.53|21059.53|9
1634087420000|2021-10-13 01:10:20|21182.69|21062.69|21179.14|21059.14|21182.69|21062.69|21179.14|21059.14|10
1634087430000|2021-10-13 01:10:30|21179.08|21059.08|21177.4|21057.4|21179.08|21059.08|21177.4|21057.4|8
1634087440000|2021-10-13 01:10:40|21176.49|21056.49|21176.63|21056.63|21176.67|21056.67|21175.68|21055.68|9
1634087450000|2021-10-13 01:10:50|21176.37|21056.37|21175.25|21055.25|21176.5|21056.5|21174.78|21054.78|10
1634087460000|2021-10-13 01:11:00|21175.2|21055.2|21175.23|21055.23|21175.46|21055.46|21174.97|21054.97|10
1634087470000|2021-10-13 01:11:10|21175.28|21055.28|21177.46|21057.46|21177.75|21057.75|21175.17|21055.17|9
1634087480000|2021-10-13 01:11:20|21177.63|21057.63|21177.17|21057.17|21177.95|21057.95|21177.1|21057.1|10
1634087490000|2021-10-13 01:11:30|21176.49|21056.49|21172.3|21052.3|21177.01|21057.01|21171.81|21051.81|9
1634087500000|2021-10-13 01:11:40|21173.63|21053.63|21174.66|21054.66|21174.66|21054.66|21173.27|21053.27|9
1634087510000|2021-10-13 01:11:50|21174.7|21054.7|21177.6|21057.6|21177.6|21057.6|21174.56|21054.56|10
1634087520000|2021-10-13 01:12:00|21180.28|21060.28|21190.28|21070.28|21190.28|21070.28|21180.28|21060.28|10
1634087530000|2021-10-13 01:12:10|21187.51|21067.51|21187.43|21067.43|21187.93|21067.93|21187.1|21067.1|10
1634087540000|2021-10-13 01:12:20|21187.86|21067.86|21187.91|21067.91|21188.2|21068.2|21187.32|21067.32|10
1634087550000|2021-10-13 01:12:30|21187.27|21067.27|21186.25|21066.25|21187.9|21067.9|21186.25|21066.25|10
1634087560000|2021-10-13 01:12:40|21185.92|21065.92|21190.14|21070.14|21190.14|21070.14|21185.92|21065.92|10
1634087570000|2021-10-13 01:12:50|21191.16|21071.16|21194.85|21074.85|21195.1|21075.1|21191.16|21071.16|10
1634087580000|2021-10-13 01:13:00|21194.82|21074.82|21190.13|21070.13|21194.82|21074.82|21190.13|21070.13|10
1634087590000|2021-10-13 01:13:10|21190.12|21070.12|21189.32|21069.32|21190.31|21070.31|21189.32|21069.32|10
1634087600000|2021-10-13 01:13:20|21189.48|21069.48|21188.35|21068.35|21189.86|21069.86|21188.35|21068.35|8
1634087610000|2021-10-13 01:13:30|21187.11|21067.11|21186.45|21066.45|21187.32|21067.32|21186.38|21066.38|9
1634087620000|2021-10-13 01:13:40|21186.01|21066.01|21184.97|21064.97|21186.01|21066.01|21184.97|21064.97|8
1634087630000|2021-10-13 01:13:50|21184.49|21064.49|21176.56|21056.56|21184.49|21064.49|21176.56|21056.56|10
1634087640000|2021-10-13 01:14:00|21176.06|21056.06|21173.56|21053.56|21176.57|21056.57|21172.95|21052.95|10
1634087650000|2021-10-13 01:14:10|21173.93|21053.93|21180.44|21060.44|21180.44|21060.44|21173.93|21053.93|10
1634087660000|2021-10-13 01:14:20|21180.58|21060.58|21182.17|21062.17|21183.17|21063.17|21180.58|21060.58|10
1634087670000|2021-10-13 01:14:30|21182.71|21062.71|21186.05|21066.05|21186.05|21066.05|21182.71|21062.71|10
1634087680000|2021-10-13 01:14:40|21186.07|21066.07|21186.32|21066.32|21186.62|21066.62|21186.06|21066.06|10
1634087690000|2021-10-13 01:14:50|21186.03|21066.03|21186.98|21066.98|21187.08|21067.08|21185.67|21065.67|10
1634087700000|2021-10-13 01:15:00|21187.62|21067.62|21190.86|21070.86|21190.86|21070.86|21187.62|21067.62|10
1634087710000|2021-10-13 01:15:10|21190.74|21070.74|21193.45|21073.45|21193.45|21073.45|21189.79|21069.79|10
1634087720000|2021-10-13 01:15:20|21194.11|21074.11|21202.41|21082.41|21202.41|21082.41|21193.54|21073.54|10
1634087730000|2021-10-13 01:15:30|21204.7|21084.7|21204.87|21084.87|21206.26|21086.26|21204.69|21084.69|10
1634087740000|2021-10-13 01:15:40|21206.19|21086.19|21206.99|21086.99|21206.99|21086.99|21205.16|21085.16|10
1634087750000|2021-10-13 01:15:50|21207.59|21087.59|21208.59|21088.59|21208.59|21088.59|21206.16|21086.16|10
1634087760000|2021-10-13 01:16:00|21208.94|21088.94|21209.35|21089.35|21210.23|21090.23|21207.43|21087.43|9
1634087770000|2021-10-13 01:16:10|21209.88|21089.88|21213.14|21093.14|21213.14|21093.14|21209.88|21089.88|9
1634087780000|2021-10-13 01:16:20|21215|21095|21215.47|21095.47|21216.93|21096.93|21214.76|21094.76|10
1634087790000|2021-10-13 01:16:30|21214.96|21094.96|21211.01|21091.01|21214.96|21094.96|21211|21091|10
1634087800000|2021-10-13 01:16:40|21209.39|21089.39|21205.33|21085.33|21209.59|21089.59|21205.33|21085.33|10
1634087810000|2021-10-13 01:16:50|21205.19|21085.19|21203.49|21083.49|21205.19|21085.19|21203.09|21083.09|10
1634087820000|2021-10-13 01:17:00|21203.25|21083.25|21197.59|21077.59|21203.29|21083.29|21197.5|21077.5|10
1634087830000|2021-10-13 01:17:10|21197.68|21077.68|21198.77|21078.77|21199.27|21079.27|21197.68|21077.68|10
1634087840000|2021-10-13 01:17:20|21198.73|21078.73|21204.11|21084.11|21204.11|21084.11|21198.64|21078.64|9
1634087850000|2021-10-13 01:17:30|21203.9|21083.9|21208.44|21088.44|21208.79|21088.79|21203.9|21083.9|10
1634087860000|2021-10-13 01:17:40|21208.36|21088.36|21205.73|21085.73|21208.64|21088.64|21205.73|21085.73|10
1634087870000|2021-10-13 01:17:50|21205.09|21085.09|21207.34|21087.34|21207.34|21087.34|21205.09|21085.09|10
1634087880000|2021-10-13 01:18:00|21208.23|21088.23|21208.95|21088.95|21208.95|21088.95|21207.98|21087.98|10
1634087890000|2021-10-13 01:18:10|21209|21089|21206.74|21086.74|21209|21089|21206.44|21086.44|10
1634087900000|2021-10-13 01:18:20|21206.58|21086.58|21205.26|21085.26|21206.82|21086.82|21205.26|21085.26|9
1634087910000|2021-10-13 01:18:30|21205.06|21085.06|21210.53|21090.53|21210.53|21090.53|21204.98|21084.98|10
1634087920000|2021-10-13 01:18:40|21209.93|21089.93|21207.56|21087.56|21210.7|21090.7|21207.56|21087.56|10
1634087930000|2021-10-13 01:18:50|21207.17|21087.17|21206.8|21086.8|21207.17|21087.17|21206.16|21086.16|10
1634087940000|2021-10-13 01:19:00|21206.64|21086.64|21200.92|21080.92|21207|21087|21200.92|21080.92|10
1634087950000|2021-10-13 01:19:10|21201.11|21081.11|21200.23|21080.23|21201.75|21081.75|21200.23|21080.23|10
1634087960000|2021-10-13 01:19:20|21200.38|21080.38|21204.12|21084.12|21204.5|21084.5|21199.95|21079.95|10
1634087970000|2021-10-13 01:19:30|21203.76|21083.76|21205.87|21085.87|21206.08|21086.08|21203.68|21083.68|10
1634087980000|2021-10-13 01:19:40|21206.1|21086.1|21206.64|21086.64|21206.67|21086.67|21205.67|21085.67|10
1634087990000|2021-10-13 01:19:50|21209.1|21089.1|21209.41|21089.41|21209.41|21089.41|21208.35|21088.35|10
1634088000000|2021-10-13 01:20:00|21208.78|21088.78|21221.43|21101.43|21221.43|21101.43|21208.78|21088.78|10
1634088010000|2021-10-13 01:20:10|21221.81|21101.81|21223.32|21103.32|21225.47|21105.47|21221.81|21101.81|10
1634088020000|2021-10-13 01:20:20|21223.24|21103.24|21220.59|21100.59|21223.24|21103.24|21220.59|21100.59|10
1634088030000|2021-10-13 01:20:30|21219.31|21099.31|21217.53|21097.53|21219.69|21099.69|21217.53|21097.53|10
1634088040000|2021-10-13 01:20:40|21218.23|21098.23|21216.09|21096.09|21218.23|21098.23|21215.88|21095.88|10
1634088050000|2021-10-13 01:20:50|21215.5|21095.5|21213.32|21093.32|21215.82|21095.82|21213.32|21093.32|10
1634088060000|2021-10-13 01:21:00|21212.38|21092.38|21210.88|21090.88|21212.38|21092.38|21210.87|21090.87|9
1634088070000|2021-10-13 01:21:10|21210.63|21090.63|21199.18|21079.18|21210.89|21090.89|21198.53|21078.53|10
1634088080000|2021-10-13 01:21:20|21197.3|21077.3|21193|21073|21197.3|21077.3|21191.98|21071.98|10
1634088090000|2021-10-13 01:21:30|21192.78|21072.78|21194.31|21074.31|21195.08|21075.08|21192.78|21072.78|10
1634088100000|2021-10-13 01:21:40|21194.59|21074.59|21193.99|21073.99|21195.51|21075.51|21193.99|21073.99|10
1634088110000|2021-10-13 01:21:50|21194.39|21074.39|21192.42|21072.42|21195.21|21075.21|21192.42|21072.42|8
1634088120000|2021-10-13 01:22:00|21192.39|21072.39|21191.5|21071.5|21192.94|21072.94|21191.4|21071.4|10
1634088130000|2021-10-13 01:22:10|21191.52|21071.52|21194.22|21074.22|21194.22|21074.22|21190.58|21070.58|10
1634088140000|2021-10-13 01:22:20|21194.53|21074.53|21194.75|21074.75|21195.18|21075.18|21194.5|21074.5|10
1634088150000|2021-10-13 01:22:30|21195.34|21075.34|21197.66|21077.66|21197.66|21077.66|21195.34|21075.34|9
1634088160000|2021-10-13 01:22:40|21197.49|21077.49|21197.76|21077.76|21198.67|21078.67|21197.38|21077.38|10
1634088170000|2021-10-13 01:22:50|21197.5|21077.5|21195.95|21075.95|21197.5|21077.5|21195.83|21075.83|10
1634088180000|2021-10-13 01:23:00|21194.77|21074.77|21192.44|21072.44|21194.77|21074.77|21191.77|21071.77|10
1634088190000|2021-10-13 01:23:10|21191|21071|21190.57|21070.57|21191.29|21071.29|21190.31|21070.31|10
1634088200000|2021-10-13 01:23:20|21191.19|21071.19|21197.75|21077.75|21197.77|21077.77|21191.19|21071.19|10
1634088210000|2021-10-13 01:23:30|21198.08|21078.08|21199.86|21079.86|21199.86|21079.86|21197.31|21077.31|10
1634088220000|2021-10-13 01:23:40|21200.05|21080.05|21199.5|21079.5|21200.16|21080.16|21199.25|21079.25|10
1634088230000|2021-10-13 01:23:50|21199.87|21079.87|21203.35|21083.35|21203.35|21083.35|21199.83|21079.83|10
1634088240000|2021-10-13 01:24:00|21203.31|21083.31|21204.11|21084.11|21204.62|21084.62|21203.31|21083.31|10
1634088250000|2021-10-13 01:24:10|21202.84|21082.84|21203.61|21083.61|21204.71|21084.71|21202.84|21082.84|9
1634088260000|2021-10-13 01:24:20|21203.8|21083.8|21202.01|21082.01|21203.8|21083.8|21202.01|21082.01|10
1634088270000|2021-10-13 01:24:30|21201.79|21081.79|21200.16|21080.16|21201.79|21081.79|21200.15|21080.15|8
1634088280000|2021-10-13 01:24:40|21200.8|21080.8|21199.95|21079.95|21201.86|21081.86|21199.95|21079.95|9
1634088290000|2021-10-13 01:24:50|21200.28|21080.28|21198.6|21078.6|21200.28|21080.28|21198.6|21078.6|10
1634088300000|2021-10-13 01:25:00|21198.93|21078.93|21204.49|21084.49|21205.07|21085.07|21198.93|21078.93|10
1634088310000|2021-10-13 01:25:10|21204.3|21084.3|21207|21087|21207|21087|21204.3|21084.3|10
1634088320000|2021-10-13 01:25:20|21207.09|21087.09|21210.54|21090.54|21210.86|21090.86|21206.79|21086.79|10
1634088330000|2021-10-13 01:25:30|21210.99|21090.99|21214.26|21094.26|21214.53|21094.53|21210.99|21090.99|10
1634088340000|2021-10-13 01:25:40|21213.89|21093.89|21214.09|21094.09|21214.64|21094.64|21213.61|21093.61|10
1634088350000|2021-10-13 01:25:50|21213.9|21093.9|21211.98|21091.98|21215.18|21095.18|21211.98|21091.98|10
1634088360000|2021-10-13 01:26:00|21212.13|21092.13|21212.93|21092.93|21213.84|21093.84|21212.13|21092.13|10
1634088370000|2021-10-13 01:26:10|21213.41|21093.41|21213.41|21093.41|21213.75|21093.75|21213.1|21093.1|10
1634088380000|2021-10-13 01:26:20|21213.99|21093.99|21210.75|21090.75|21214.11|21094.11|21210.47|21090.47|10
1634088390000|2021-10-13 01:26:30|21210.62|21090.62|21206.85|21086.85|21211.01|21091.01|21206.85|21086.85|9
1634088400000|2021-10-13 01:26:40|21207.12|21087.12|21203.21|21083.21|21207.12|21087.12|21202.93|21082.93|10
1634088410000|2021-10-13 01:26:50|21203.19|21083.19|21201.37|21081.37|21203.19|21083.19|21200.85|21080.85|9
1634088420000|2021-10-13 01:27:00|21202.16|21082.16|21200.52|21080.52|21203.39|21083.39|21200.52|21080.52|10
1634088430000|2021-10-13 01:27:10|21200.66|21080.66|21197.67|21077.67|21200.66|21080.66|21197.67|21077.67|8
1634088440000|2021-10-13 01:27:20|21197.84|21077.84|21193.02|21073.02|21197.84|21077.84|21193.02|21073.02|10
1634088450000|2021-10-13 01:27:30|21191.57|21071.57|21190.28|21070.28|21192.19|21072.19|21190.09|21070.09|9
1634088460000|2021-10-13 01:27:40|21190.08|21070.08|21190.09|21070.09|21191.11|21071.11|21189.54|21069.54|8
1634088470000|2021-10-13 01:27:50|21189.53|21069.53|21189.86|21069.86|21191.24|21071.24|21189.53|21069.53|10
1634088480000|2021-10-13 01:28:00|21189.38|21069.38|21179.13|21059.13|21189.38|21069.38|21177.76|21057.76|10
1634088490000|2021-10-13 01:28:10|21179.11|21059.11|21180.12|21060.12|21180.12|21060.12|21178.79|21058.79|10
1634088500000|2021-10-13 01:28:20|21179.85|21059.85|21183.44|21063.44|21183.44|21063.44|21179.85|21059.85|10
1634088510000|2021-10-13 01:28:30|21183.32|21063.32|21185.66|21065.66|21185.66|21065.66|21183.32|21063.32|10
1634088520000|2021-10-13 01:28:40|21185.84|21065.84|21192.53|21072.53|21192.6|21072.6|21185.45|21065.45|10
1634088530000|2021-10-13 01:28:50|21192.11|21072.11|21191.45|21071.45|21192.42|21072.42|21191.3|21071.3|10
1634088540000|2021-10-13 01:29:00|21191.28|21071.28|21192.35|21072.35|21193.26|21073.26|21191.28|21071.28|10
1634088550000|2021-10-13 01:29:10|21191.91|21071.91|21190.37|21070.37|21191.97|21071.97|21190.37|21070.37|9
1634088560000|2021-10-13 01:29:20|21190.92|21070.92|21190.14|21070.14|21191.21|21071.21|21190.14|21070.14|10
1634088570000|2021-10-13 01:29:30|21190.2|21070.2|21192.05|21072.05|21192.17|21072.17|21190.08|21070.08|10
1634088580000|2021-10-13 01:29:40|21191.53|21071.53|21191.49|21071.49|21192.34|21072.34|21191.25|21071.25|10
1634088590000|2021-10-13 01:29:50|21191.98|21071.98|21192.82|21072.82|21192.86|21072.86|21191.45|21071.45|9
1634088600000|2021-10-13 01:30:00|21192.61|21072.61|21193.27|21073.27|21194.59|21074.59|21192.61|21072.61|10
1634088610000|2021-10-13 01:30:10|21193.63|21073.63|21196.45|21076.45|21196.45|21076.45|21193.63|21073.63|10
1634088620000|2021-10-13 01:30:20|21196.8|21076.8|21196.05|21076.05|21196.8|21076.8|21195.63|21075.63|9
1634088630000|2021-10-13 01:30:30|21196.25|21076.25|21194.91|21074.91|21196.75|21076.75|21194.91|21074.91|9
1634088640000|2021-10-13 01:30:40|21195.69|21075.69|21196.1|21076.1|21196.1|21076.1|21195.31|21075.31|10
1634088650000|2021-10-13 01:30:50|21196.12|21076.12|21196.41|21076.41|21196.47|21076.47|21195.92|21075.92|6
1634088660000|2021-10-13 01:31:00|21196.66|21076.66|21195.21|21075.21|21196.78|21076.78|21195.21|21075.21|10
1634088670000|2021-10-13 01:31:10|21195.48|21075.48|21191.9|21071.9|21195.85|21075.85|21191.9|21071.9|10
1634088680000|2021-10-13 01:31:20|21191.7|21071.7|21189.46|21069.46|21191.7|21071.7|21189.46|21069.46|10
1634088690000|2021-10-13 01:31:30|21189.47|21069.47|21187.9|21067.9|21189.87|21069.87|21187.81|21067.81|9
1634088700000|2021-10-13 01:31:40|21187.72|21067.72|21187.21|21067.21|21188.13|21068.13|21187.21|21067.21|10
1634088710000|2021-10-13 01:31:50|21187|21067|21184.55|21064.55|21187|21067|21184.55|21064.55|10
1634088720000|2021-10-13 01:32:00|21184.23|21064.23|21184.95|21064.95|21184.95|21064.95|21183.84|21063.84|10
1634088730000|2021-10-13 01:32:10|21184.99|21064.99|21185.98|21065.98|21185.98|21065.98|21184.92|21064.92|10
1634088740000|2021-10-13 01:32:20|21186.09|21066.09|21190.84|21070.84|21191.06|21071.06|21186.09|21066.09|10
1634088750000|2021-10-13 01:32:30|21191.02|21071.02|21192.62|21072.62|21192.73|21072.73|21191.02|21071.02|10
1634088760000|2021-10-13 01:32:40|21191.43|21071.43|21193.94|21073.94|21193.94|21073.94|21191.43|21071.43|10
1634088770000|2021-10-13 01:32:50|21194.2|21074.2|21190.26|21070.26|21194.2|21074.2|21189.84|21069.84|10
1634088780000|2021-10-13 01:33:00|21189.8|21069.8|21188.93|21068.93|21190.1|21070.1|21188.93|21068.93|9
1634088790000|2021-10-13 01:33:10|21189.1|21069.1|21188.69|21068.69|21189.46|21069.46|21188.69|21068.69|10
1634088800000|2021-10-13 01:33:20|21188.55|21068.55|21191.3|21071.3|21191.3|21071.3|21188.55|21068.55|9
1634088810000|2021-10-13 01:33:30|21190.41|21070.41|21187.62|21067.62|21190.41|21070.41|21187.62|21067.62|10
1634088820000|2021-10-13 01:33:40|21187.49|21067.49|21188.92|21068.92|21189.87|21069.87|21187.44|21067.44|10
1634088830000|2021-10-13 01:33:50|21188.59|21068.59|21190.03|21070.03|21190.12|21070.12|21188.59|21068.59|9
1634088840000|2021-10-13 01:34:00|21190.13|21070.13|21189.78|21069.78|21190.34|21070.34|21188.8|21068.8|9
1634088850000|2021-10-13 01:34:10|21189.51|21069.51|21192.09|21072.09|21192.09|21072.09|21189.51|21069.51|10
1634088860000|2021-10-13 01:34:20|21193.51|21073.51|21195.12|21075.12|21195.12|21075.12|21193.51|21073.51|8
1634088870000|2021-10-13 01:34:30|21195.06|21075.06|21196.53|21076.53|21196.53|21076.53|21195.06|21075.06|10
1634088880000|2021-10-13 01:34:40|21196.97|21076.97|21198.11|21078.11|21198.73|21078.73|21196.8|21076.8|10
1634088890000|2021-10-13 01:34:50|21197.98|21077.98|21198.3|21078.3|21199.11|21079.11|21197.98|21077.98|10
1634088900000|2021-10-13 01:35:00|21197.9|21077.9|21198.01|21078.01|21198.97|21078.97|21197.89|21077.89|10
1634088910000|2021-10-13 01:35:10|21197.46|21077.46|21196.83|21076.83|21197.46|21077.46|21195.05|21075.05|9
1634088920000|2021-10-13 01:35:20|21198.78|21078.78|21203.45|21083.45|21203.45|21083.45|21198.55|21078.55|10
1634088930000|2021-10-13 01:35:30|21203.73|21083.73|21208.05|21088.05|21208.05|21088.05|21203.73|21083.73|10
1634088940000|2021-10-13 01:35:40|21208.09|21088.09|21209.05|21089.05|21209.05|21089.05|21207.66|21087.66|10
1634088950000|2021-10-13 01:35:50|21209.74|21089.74|21214.62|21094.62|21214.62|21094.62|21208.99|21088.99|10
1634088960000|2021-10-13 01:36:00|21214.65|21094.65|21210.92|21090.92|21215.2|21095.2|21210.92|21090.92|10
1634088970000|2021-10-13 01:36:10|21210.82|21090.82|21210.48|21090.48|21210.91|21090.91|21209.71|21089.71|10
1634088980000|2021-10-13 01:36:20|21210.53|21090.53|21212.56|21092.56|21212.56|21092.56|21210.53|21090.53|10
1634088990000|2021-10-13 01:36:30|21212.74|21092.74|21213.3|21093.3|21214.06|21094.06|21212.74|21092.74|9
1634089000000|2021-10-13 01:36:40|21213.62|21093.62|21215.92|21095.92|21215.92|21095.92|21213.35|21093.35|10
1634089010000|2021-10-13 01:36:50|21215.31|21095.31|21217.31|21097.31|21218.09|21098.09|21215.31|21095.31|9
1634089020000|2021-10-13 01:37:00|21217.16|21097.16|21217.58|21097.58|21217.7|21097.7|21216.88|21096.88|10
1634089030000|2021-10-13 01:37:10|21217.61|21097.61|21216.48|21096.48|21219.22|21099.22|21216.48|21096.48|10
1634089040000|2021-10-13 01:37:20|21216.44|21096.44|21219.9|21099.9|21219.9|21099.9|21216.44|21096.44|9
1634089050000|2021-10-13 01:37:30|21220.27|21100.27|21225.49|21105.49|21225.49|21105.49|21220.27|21100.27|10
1634089060000|2021-10-13 01:37:40|21225.43|21105.43|21227.56|21107.56|21227.84|21107.84|21225.29|21105.29|10
1634089070000|2021-10-13 01:37:50|21227.25|21107.25|21227.06|21107.06|21227.84|21107.84|21226.79|21106.79|9
1634089080000|2021-10-13 01:38:00|21227.24|21107.24|21223.08|21103.08|21227.24|21107.24|21223.08|21103.08|9
1634089090000|2021-10-13 01:38:10|21223.59|21103.59|21223.24|21103.24|21223.97|21103.97|21222.85|21102.85|9
1634089100000|2021-10-13 01:38:20|21223.11|21103.11|21223.45|21103.45|21223.45|21103.45|21222.5|21102.5|9
1634089110000|2021-10-13 01:38:30|21224.17|21104.17|21225.53|21105.53|21225.53|21105.53|21223.44|21103.44|10
1634089120000|2021-10-13 01:38:40|21225.77|21105.77|21225.42|21105.42|21226.09|21106.09|21225.29|21105.29|9
1634089130000|2021-10-13 01:38:50|21225.56|21105.56|21222.04|21102.04|21225.56|21105.56|21222.04|21102.04|10
1634089140000|2021-10-13 01:39:00|21221.72|21101.72|21218.41|21098.41|21223.64|21103.64|21218.41|21098.41|10
1634089150000|2021-10-13 01:39:10|21217.17|21097.17|21221.21|21101.21|21221.21|21101.21|21217.12|21097.12|10
1634089160000|2021-10-13 01:39:20|21221.1|21101.1|21222.74|21102.74|21222.74|21102.74|21220.49|21100.49|9
1634089170000|2021-10-13 01:39:30|21222.45|21102.45|21224.69|21104.69|21224.69|21104.69|21222.45|21102.45|10
1634089180000|2021-10-13 01:39:40|21224.71|21104.71|21229.28|21109.28|21229.28|21109.28|21224.28|21104.28|10
1634089190000|2021-10-13 01:39:50|21229.42|21109.42|21231.51|21111.51|21231.51|21111.51|21229.42|21109.42|9
1634089200000|2021-10-13 01:40:00|21231.96|21111.96|21233.76|21113.76|21233.76|21113.76|21231.55|21111.55|10
1634089210000|2021-10-13 01:40:10|21233.88|21113.88|21233.12|21113.12|21234.3|21114.3|21233.12|21113.12|9
1634089220000|2021-10-13 01:40:20|21232.34|21112.34|21233.26|21113.26|21233.88|21113.88|21232.34|21112.34|10
1634089230000|2021-10-13 01:40:30|21233.53|21113.53|21228.03|21108.03|21233.53|21113.53|21228.03|21108.03|10
1634089240000|2021-10-13 01:40:40|21226.14|21106.14|21224.84|21104.84|21231.75|21111.75|21224.84|21104.84|10
1634089250000|2021-10-13 01:40:50|21227.43|21107.43|21224.52|21104.52|21228.31|21108.31|21224.52|21104.52|9
1634089260000|2021-10-13 01:41:00|21224.99|21104.99|21225.05|21105.05|21225.33|21105.33|21224.25|21104.25|10
1634089270000|2021-10-13 01:41:10|21224.96|21104.96|21222.32|21102.32|21225.7|21105.7|21222.32|21102.32|10
1634089280000|2021-10-13 01:41:20|21222.69|21102.69|21222.85|21102.85|21222.9|21102.9|21222.2|21102.2|10
1634089290000|2021-10-13 01:41:30|21222.52|21102.52|21223.04|21103.04|21223.29|21103.29|21222.52|21102.52|9
1634089300000|2021-10-13 01:41:40|21222.93|21102.93|21223.17|21103.17|21223.22|21103.22|21222.56|21102.56|9
1634089310000|2021-10-13 01:41:50|21223.07|21103.07|21221.82|21101.82|21223.07|21103.07|21221.8|21101.8|10
1634089320000|2021-10-13 01:42:00|21221.88|21101.88|21218.65|21098.65|21221.88|21101.88|21218.65|21098.65|10
1634089330000|2021-10-13 01:42:10|21218.41|21098.41|21217.28|21097.28|21220.05|21100.05|21217.28|21097.28|10
1634089340000|2021-10-13 01:42:20|21217.3|21097.3|21217.1|21097.1|21217.59|21097.59|21217.05|21097.05|8
1634089350000|2021-10-13 01:42:30|21216.44|21096.44|21213.06|21093.06|21216.45|21096.45|21212.96|21092.96|10
1634089360000|2021-10-13 01:42:40|21211.11|21091.11|21210.38|21090.38|21211.79|21091.79|21210.23|21090.23|10
1634089370000|2021-10-13 01:42:50|21210.31|21090.31|21201.1|21081.1|21210.31|21090.31|21201.1|21081.1|10
1634089380000|2021-10-13 01:43:00|21199.63|21079.63|21192.24|21072.24|21199.63|21079.63|21192.24|21072.24|10
1634089390000|2021-10-13 01:43:10|21192.11|21072.11|21190.94|21070.94|21192.66|21072.66|21190.5|21070.5|10
1634089400000|2021-10-13 01:43:20|21190.56|21070.56|21195.57|21075.57|21195.71|21075.71|21190.47|21070.47|10
1634089410000|2021-10-13 01:43:30|21196.46|21076.46|21198.14|21078.14|21198.14|21078.14|21196.46|21076.46|10
1634089420000|2021-10-13 01:43:40|21198.06|21078.06|21199.49|21079.49|21199.57|21079.57|21198.06|21078.06|10
1634089430000|2021-10-13 01:43:50|21199.36|21079.36|21199.58|21079.58|21200.32|21080.32|21199.36|21079.36|9
1634089440000|2021-10-13 01:44:00|21199.53|21079.53|21196.67|21076.67|21199.63|21079.63|21196.52|21076.52|10
1634089450000|2021-10-13 01:44:10|21197.29|21077.29|21194.4|21074.4|21197.29|21077.29|21194.4|21074.4|9
1634089460000|2021-10-13 01:44:20|21194.71|21074.71|21190.93|21070.93|21195.5|21075.5|21190.93|21070.93|10
1634089470000|2021-10-13 01:44:30|21190.54|21070.54|21189.22|21069.22|21190.54|21070.54|21188.24|21068.24|10
1634089480000|2021-10-13 01:44:40|21188.47|21068.47|21186.93|21066.93|21189.09|21069.09|21186.93|21066.93|10
1634089490000|2021-10-13 01:44:50|21186.66|21066.66|21185.15|21065.15|21186.68|21066.68|21184.94|21064.94|8
1634089500000|2021-10-13 01:45:00|21185.07|21065.07|21184.45|21064.45|21185.07|21065.07|21183.43|21063.43|9
1634089510000|2021-10-13 01:45:10|21185.12|21065.12|21187.89|21067.89|21188.48|21068.48|21185.12|21065.12|10
1634089520000|2021-10-13 01:45:20|21187.56|21067.56|21189.69|21069.69|21189.69|21069.69|21187.52|21067.52|10
1634089530000|2021-10-13 01:45:30|21190.38|21070.38|21194.66|21074.66|21194.66|21074.66|21190.18|21070.18|9
1634089540000|2021-10-13 01:45:40|21195.08|21075.08|21198.36|21078.36|21198.58|21078.58|21195.08|21075.08|10
1634089550000|2021-10-13 01:45:50|21202.23|21082.23|21203.4|21083.4|21203.57|21083.57|21202.1|21082.1|10
1634089560000|2021-10-13 01:46:00|21203.15|21083.15|21202.9|21082.9|21204.13|21084.13|21202.86|21082.86|10
1634089570000|2021-10-13 01:46:10|21202.78|21082.78|21201.39|21081.39|21202.86|21082.86|21200.69|21080.69|9
1634089580000|2021-10-13 01:46:20|21200.96|21080.96|21202.52|21082.52|21203.46|21083.46|21200.78|21080.78|10
1634089590000|2021-10-13 01:46:30|21201.98|21081.98|21197.52|21077.52|21201.98|21081.98|21197.52|21077.52|10
1634089600000|2021-10-13 01:46:40|21197.63|21077.63|21194.88|21074.88|21197.69|21077.69|21194.88|21074.88|10
1634089610000|2021-10-13 01:46:50|21193.48|21073.48|21189.74|21069.74|21193.81|21073.81|21189.74|21069.74|10
1634089620000|2021-10-13 01:47:00|21189.47|21069.47|21187.34|21067.34|21189.47|21069.47|21186.83|21066.83|9
1634089630000|2021-10-13 01:47:10|21187.14|21067.14|21180.6|21060.6|21187.14|21067.14|21180.6|21060.6|10
1634089640000|2021-10-13 01:47:20|21179.07|21059.07|21174.9|21054.9|21179.07|21059.07|21174.9|21054.9|10
1634089650000|2021-10-13 01:47:30|21174.96|21054.96|21176.33|21056.33|21176.33|21056.33|21173.22|21053.22|10
1634089660000|2021-10-13 01:47:40|21176.47|21056.47|21174.19|21054.19|21176.47|21056.47|21174.19|21054.19|10
1634089670000|2021-10-13 01:47:50|21173.61|21053.61|21172.21|21052.21|21173.61|21053.61|21171.08|21051.08|10
1634089680000|2021-10-13 01:48:00|21172.23|21052.23|21170.74|21050.74|21172.23|21052.23|21170.74|21050.74|10
1634089690000|2021-10-13 01:48:10|21170.79|21050.79|21168.84|21048.84|21171|21051|21168.84|21048.84|10
1634089700000|2021-10-13 01:48:20|21169.9|21049.9|21170.08|21050.08|21170.64|21050.64|21169.67|21049.67|9
1634089710000|2021-10-13 01:48:30|21169.82|21049.82|21169.4|21049.4|21170.3|21050.3|21169.25|21049.25|9
1634089720000|2021-10-13 01:48:40|21169.08|21049.08|21172.65|21052.65|21172.65|21052.65|21169.08|21049.08|9
1634089730000|2021-10-13 01:48:50|21173.83|21053.83|21174.34|21054.34|21175.34|21055.34|21173.71|21053.71|10
1634089740000|2021-10-13 01:49:00|21173.97|21053.97|21174.33|21054.33|21175.52|21055.52|21172.64|21052.64|9
1634089750000|2021-10-13 01:49:10|21173.87|21053.87|21173.3|21053.3|21174.31|21054.31|21173.3|21053.3|9
1634089760000|2021-10-13 01:49:20|21172.95|21052.95|21171.13|21051.13|21173.43|21053.43|21171.13|21051.13|10
1634089770000|2021-10-13 01:49:30|21170.82|21050.82|21171.68|21051.68|21172.23|21052.23|21170.82|21050.82|9
1634089780000|2021-10-13 01:49:40|21171.55|21051.55|21170.19|21050.19|21171.55|21051.55|21169.68|21049.68|9
1634089790000|2021-10-13 01:49:50|21169.8|21049.8|21169.61|21049.61|21170.04|21050.04|21169.48|21049.48|9
1634089800000|2021-10-13 01:50:00|21169.69|21049.69|21170.44|21050.44|21170.83|21050.83|21169.69|21049.69|10
1634089810000|2021-10-13 01:50:10|21169.73|21049.73|21169.47|21049.47|21170.3|21050.3|21169.47|21049.47|8
1634089820000|2021-10-13 01:50:20|21169.23|21049.23|21167.1|21047.1|21169.23|21049.23|21167.1|21047.1|7
1634089830000|2021-10-13 01:50:30|21166.78|21046.78|21166.88|21046.88|21166.9|21046.9|21166.62|21046.62|10
1634089840000|2021-10-13 01:50:40|21163.33|21043.33|21157.26|21037.26|21163.33|21043.33|21157.26|21037.26|10
1634089850000|2021-10-13 01:50:50|21154.77|21034.77|21158.93|21038.93|21158.93|21038.93|21154.77|21034.77|9
1634089860000|2021-10-13 01:51:00|21157.93|21037.93|21153.8|21033.8|21158.82|21038.82|21153.8|21033.8|10
1634089870000|2021-10-13 01:51:10|21153.54|21033.54|21151.8|21031.8|21153.8|21033.8|21151.79|21031.79|10
1634089880000|2021-10-13 01:51:20|21152.05|21032.05|21150.42|21030.42|21152.05|21032.05|21150.42|21030.42|9
1634089890000|2021-10-13 01:51:30|21150.14|21030.14|21148.94|21028.94|21150.31|21030.31|21148.94|21028.94|10
1634089900000|2021-10-13 01:51:40|21148.24|21028.24|21147.44|21027.44|21148.24|21028.24|21146.57|21026.57|10
1634089910000|2021-10-13 01:51:50|21146.8|21026.8|21144.87|21024.87|21146.8|21026.8|21144.87|21024.87|10
1634089920000|2021-10-13 01:52:00|21144.89|21024.89|21143.61|21023.61|21144.96|21024.96|21143.61|21023.61|10
1634089930000|2021-10-13 01:52:10|21143.78|21023.78|21142.02|21022.02|21143.78|21023.78|21141.68|21021.68|9
1634089940000|2021-10-13 01:52:20|21141.74|21021.74|21142.16|21022.16|21142.16|21022.16|21141.72|21021.72|9
1634089950000|2021-10-13 01:52:30|21142.19|21022.19|21143.68|21023.68|21143.68|21023.68|21142.05|21022.05|10
1634089960000|2021-10-13 01:52:40|21143.64|21023.64|21142.07|21022.07|21144.14|21024.14|21142.07|21022.07|9
1634089970000|2021-10-13 01:52:50|21141.9|21021.9|21140.15|21020.15|21141.9|21021.9|21139.75|21019.75|10
1634089980000|2021-10-13 01:53:00|21140.77|21020.77|21139.78|21019.78|21140.87|21020.87|21139.78|21019.78|10
1634089990000|2021-10-13 01:53:10|21139.85|21019.85|21141.19|21021.19|21142.11|21022.11|21139.81|21019.81|10
1634090000000|2021-10-13 01:53:20|21140.87|21020.87|21140.24|21020.24|21141.74|21021.74|21140.17|21020.17|10
1634090010000|2021-10-13 01:53:30|21140.21|21020.21|21134.79|21014.79|21140.21|21020.21|21134.79|21014.79|9
1634090020000|2021-10-13 01:53:40|21134.09|21014.09|21132.86|21012.86|21134.09|21014.09|21132.26|21012.26|10
1634090030000|2021-10-13 01:53:50|21131.73|21011.73|21133.63|21013.63|21133.66|21013.66|21131.73|21011.73|10
1634090040000|2021-10-13 01:54:00|21134.24|21014.24|21131.85|21011.85|21134.24|21014.24|21131.85|21011.85|10
1634090050000|2021-10-13 01:54:10|21131.66|21011.66|21132.49|21012.49|21132.49|21012.49|21131.66|21011.66|10
1634090060000|2021-10-13 01:54:20|21132.18|21012.18|21131.69|21011.69|21132.91|21012.91|21131.63|21011.63|9
1634090070000|2021-10-13 01:54:30|21131.66|21011.66|21128.46|21008.46|21132.7|21012.7|21128.46|21008.46|10
1634090080000|2021-10-13 01:54:40|21129.42|21009.42|21123.17|21003.17|21129.42|21009.42|21123.17|21003.17|10
1634090090000|2021-10-13 01:54:50|21123.29|21003.29|21121.08|21001.08|21123.29|21003.29|21121.08|21001.08|10
1634090100000|2021-10-13 01:55:00|21120.47|21000.47|21119.61|20999.61|21120.77|21000.77|21117.81|20997.81|10
1634090110000|2021-10-13 01:55:10|21117.97|20997.97|21114.75|20994.75|21117.97|20997.97|21114.75|20994.75|10
1634090120000|2021-10-13 01:55:20|21116.22|20996.22|21118.11|20998.11|21118.24|20998.24|21115.67|20995.67|10
1634090130000|2021-10-13 01:55:30|21118.44|20998.44|21120.45|21000.45|21120.45|21000.45|21117.79|20997.79|10
1634090140000|2021-10-13 01:55:40|21121.54|21001.54|21123.79|21003.79|21123.79|21003.79|21120.69|21000.69|10
1634090150000|2021-10-13 01:55:50|21123.54|21003.54|21123.69|21003.69|21124.59|21004.59|21123.14|21003.14|10
1634090160000|2021-10-13 01:56:00|21123.73|21003.73|21126.66|21006.66|21126.66|21006.66|21123.73|21003.73|9
1634090170000|2021-10-13 01:56:10|21126.16|21006.16|21123.02|21003.02|21126.16|21006.16|21123.02|21003.02|10
1634090180000|2021-10-13 01:56:20|21123.23|21003.23|21123.96|21003.96|21124.64|21004.64|21123.2|21003.2|10
1634090190000|2021-10-13 01:56:30|21123.41|21003.41|21122.78|21002.78|21123.41|21003.41|21122.2|21002.2|9
1634090200000|2021-10-13 01:56:40|21123.03|21003.03|21123.98|21003.98|21124.46|21004.46|21123.03|21003.03|8
1634090210000|2021-10-13 01:56:50|21124.96|21004.96|21123.12|21003.12|21124.96|21004.96|21123.12|21003.12|9
1634090220000|2021-10-13 01:57:00|21122.92|21002.92|21125.55|21005.55|21125.84|21005.84|21122.92|21002.92|9
1634090230000|2021-10-13 01:57:10|21125.41|21005.41|21125.6|21005.6|21125.91|21005.91|21125.17|21005.17|10
1634090240000|2021-10-13 01:57:20|21126.05|21006.05|21128.03|21008.03|21128.03|21008.03|21126.05|21006.05|10
1634090250000|2021-10-13 01:57:30|21129.08|21009.08|21127.78|21007.78|21129.66|21009.66|21127.39|21007.39|10
1634090260000|2021-10-13 01:57:40|21127.37|21007.37|21125.47|21005.47|21128.48|21008.48|21124.97|21004.97|10
1634090270000|2021-10-13 01:57:50|21124.99|21004.99|21125.91|21005.91|21126.69|21006.69|21124.99|21004.99|10
1634090280000|2021-10-13 01:58:00|21125.71|21005.71|21125.88|21005.88|21126.25|21006.25|21125.32|21005.32|10
1634090290000|2021-10-13 01:58:10|21125.71|21005.71|21125.2|21005.2|21126.22|21006.22|21125.14|21005.14|10
1634090300000|2021-10-13 01:58:20|21125.68|21005.68|21125.46|21005.46|21125.83|21005.83|21125.19|21005.19|9
1634090310000|2021-10-13 01:58:30|21125.39|21005.39|21122.14|21002.14|21125.39|21005.39|21122.14|21002.14|10
1634090320000|2021-10-13 01:58:40|21122.07|21002.07|21122.39|21002.39|21123.11|21003.11|21122.07|21002.07|9
1634090330000|2021-10-13 01:58:50|21122.53|21002.53|21122.6|21002.6|21122.6|21002.6|21122.25|21002.25|8
1634090340000|2021-10-13 01:59:00|21121.43|21001.43|21120.92|21000.92|21121.61|21001.61|21120.68|21000.68|10
1634090350000|2021-10-13 01:59:10|21120.93|21000.93|21116.51|20996.51|21120.93|21000.93|21116.51|20996.51|9
1634090360000|2021-10-13 01:59:20|21115.9|20995.9|21111.71|20991.71|21115.9|20995.9|21111.71|20991.71|10
1634090370000|2021-10-13 01:59:30|21112.1|20992.1|21114.89|20994.89|21114.89|20994.89|21111.85|20991.85|9
1634090380000|2021-10-13 01:59:40|21117.58|20997.58|21121|21001|21121|21001|21117.58|20997.58|10
1634090390000|2021-10-13 01:59:50|21120.81|21000.81|21127.81|21007.81|21127.81|21007.81|21120.81|21000.81|9
1634090400000|2021-10-13 02:00:00|21128.05|21008.05|21130.74|21010.74|21130.74|21010.74|21127.61|21007.61|10
1634090410000|2021-10-13 02:00:10|21130.38|21010.38|21131.43|21011.43|21132.23|21012.23|21130.38|21010.38|10
1634090420000|2021-10-13 02:00:20|21131.65|21011.65|21133.81|21013.81|21133.81|21013.81|21131.27|21011.27|10
1634090430000|2021-10-13 02:00:30|21134.37|21014.37|21136.97|21016.97|21136.97|21016.97|21134.32|21014.32|9
1634090440000|2021-10-13 02:00:40|21137.89|21017.89|21141.1|21021.1|21142.15|21022.15|21137.89|21017.89|10
1634090450000|2021-10-13 02:00:50|21141.77|21021.77|21138.88|21018.88|21141.77|21021.77|21138.67|21018.67|10
1634090460000|2021-10-13 02:01:00|21138.96|21018.96|21136.08|21016.08|21138.96|21018.96|21136.08|21016.08|10
1634090470000|2021-10-13 02:01:10|21136.12|21016.12|21132.87|21012.87|21136.12|21016.12|21132.87|21012.87|10
1634090480000|2021-10-13 02:01:20|21132.1|21012.1|21124.65|21004.65|21132.1|21012.1|21124.65|21004.65|10
1634090490000|2021-10-13 02:01:30|21123.72|21003.72|21120.72|21000.72|21123.72|21003.72|21120.72|21000.72|10
1634090500000|2021-10-13 02:01:40|21119.95|20999.95|21117.51|20997.51|21119.95|20999.95|21117.51|20997.51|10
1634090510000|2021-10-13 02:01:50|21119.19|20999.19|21119.71|20999.71|21120.99|21000.99|21118.62|20998.62|10
1634090520000|2021-10-13 02:02:00|21119.44|20999.44|21120.3|21000.3|21121.47|21001.47|21119.44|20999.44|10
1634090530000|2021-10-13 02:02:10|21120.31|21000.31|21118.81|20998.81|21121.08|21001.08|21118.54|20998.54|10
1634090540000|2021-10-13 02:02:20|21118.85|20998.85|21117.47|20997.47|21118.85|20998.85|21117.2|20997.2|10
1634090550000|2021-10-13 02:02:30|21117.37|20997.37|21116.52|20996.52|21117.39|20997.39|21115.48|20995.48|10
1634090560000|2021-10-13 02:02:40|21116.95|20996.95|21120.08|21000.08|21120.08|21000.08|21116.73|20996.73|9
1634090570000|2021-10-13 02:02:50|21120.14|21000.14|21122.8|21002.8|21123.5|21003.5|21120.14|21000.14|10
1634090580000|2021-10-13 02:03:00|21123.24|21003.24|21120.65|21000.65|21124.13|21004.13|21120.65|21000.65|10
1634090590000|2021-10-13 02:03:10|21119.18|20999.18|21115.55|20995.55|21120.01|21000.01|21115.55|20995.55|10
1634090600000|2021-10-13 02:03:20|21115.2|20995.2|21114.87|20994.87|21115.27|20995.27|21113.28|20993.28|10
1634090610000|2021-10-13 02:03:30|21124.69|21004.69|21134.21|21014.21|21134.21|21014.21|21124.69|21004.69|10
1634090620000|2021-10-13 02:03:40|21136.34|21016.34|21148.65|21028.65|21148.79|21028.79|21136.34|21016.34|10
1634090630000|2021-10-13 02:03:50|21155.23|21035.23|21176.62|21056.62|21176.62|21056.62|21155.23|21035.23|10
1634090640000|2021-10-13 02:04:00|21177.31|21057.31|21174.04|21054.04|21182.29|21062.29|21172.74|21052.74|10
1634090650000|2021-10-13 02:04:10|21173.66|21053.66|21174.97|21054.97|21175.28|21055.28|21172.2|21052.2|9
1634090660000|2021-10-13 02:04:20|21175.25|21055.25|21173.68|21053.68|21175.25|21055.25|21173.31|21053.31|10
1634090670000|2021-10-13 02:04:30|21172.24|21052.24|21174.82|21054.82|21175.93|21055.93|21171.9|21051.9|10
1634090680000|2021-10-13 02:04:40|21173.83|21053.83|21169.03|21049.03|21173.83|21053.83|21168.41|21048.41|10
1634090690000|2021-10-13 02:04:50|21168.76|21048.76|21159.94|21039.94|21168.82|21048.82|21159.94|21039.94|10
1634090700000|2021-10-13 02:05:00|21158.84|21038.84|21155.68|21035.68|21158.84|21038.84|21155|21035|9
1634090710000|2021-10-13 02:05:10|21155.56|21035.56|21155.45|21035.45|21156.66|21036.66|21155.45|21035.45|10
1634090720000|2021-10-13 02:05:20|21155.54|21035.54|21156.05|21036.05|21156.18|21036.18|21155.21|21035.21|10
1634090730000|2021-10-13 02:05:30|21155.73|21035.73|21156.76|21036.76|21156.76|21036.76|21154.93|21034.93|10
1634090740000|2021-10-13 02:05:40|21156.64|21036.64|21155.78|21035.78|21157.02|21037.02|21154.88|21034.88|10
1634090750000|2021-10-13 02:05:50|21156.19|21036.19|21158.09|21038.09|21158.09|21038.09|21156.16|21036.16|9
1634090760000|2021-10-13 02:06:00|21158.38|21038.38|21158.11|21038.11|21158.74|21038.74|21157.34|21037.34|10
1634090770000|2021-10-13 02:06:10|21158.01|21038.01|21158.53|21038.53|21158.53|21038.53|21158.01|21038.01|8
1634090780000|2021-10-13 02:06:20|21158.09|21038.09|21161.04|21041.04|21161.04|21041.04|21158.05|21038.05|10
1634090790000|2021-10-13 02:06:30|21161.05|21041.05|21163.93|21043.93|21163.93|21043.93|21161.05|21041.05|10
1634090800000|2021-10-13 02:06:40|21164.14|21044.14|21163.41|21043.41|21164.54|21044.54|21163.41|21043.41|10
1634090810000|2021-10-13 02:06:50|21162.92|21042.92|21162.01|21042.01|21162.92|21042.92|21161.4|21041.4|10
1634090820000|2021-10-13 02:07:00|21162.06|21042.06|21164.7|21044.7|21164.7|21044.7|21162.06|21042.06|10
1634090830000|2021-10-13 02:07:10|21164.47|21044.47|21162.55|21042.55|21164.82|21044.82|21162.55|21042.55|10
1634090840000|2021-10-13 02:07:20|21161.68|21041.68|21161.87|21041.87|21162.17|21042.17|21161.12|21041.12|10
1634090850000|2021-10-13 02:07:30|21161.95|21041.95|21161.82|21041.82|21162.97|21042.97|21161.37|21041.37|10
1634090860000|2021-10-13 02:07:40|21161.99|21041.99|21160.18|21040.18|21162.06|21042.06|21160.18|21040.18|9
1634090870000|2021-10-13 02:07:50|21159.66|21039.66|21154.35|21034.35|21159.66|21039.66|21154.35|21034.35|10
1634090880000|2021-10-13 02:08:00|21153.43|21033.43|21153.74|21033.74|21153.96|21033.96|21153.09|21033.09|8
1634090890000|2021-10-13 02:08:10|21153.89|21033.89|21152.01|21032.01|21153.89|21033.89|21152.01|21032.01|9
1634090900000|2021-10-13 02:08:20|21151.59|21031.59|21149.4|21029.4|21151.59|21031.59|21149.4|21029.4|8
1634090910000|2021-10-13 02:08:30|21149.87|21029.87|21148.91|21028.91|21149.87|21029.87|21148.02|21028.02|10
1634090920000|2021-10-13 02:08:40|21149.31|21029.31|21147.83|21027.83|21149.31|21029.31|21147.02|21027.02|10
1634090930000|2021-10-13 02:08:50|21148.47|21028.47|21148.63|21028.63|21149.1|21029.1|21147.79|21027.79|10
1634090940000|2021-10-13 02:09:00|21147.91|21027.91|21147.7|21027.7|21148.15|21028.15|21147.25|21027.25|10
1634090950000|2021-10-13 02:09:10|21146.77|21026.77|21148.71|21028.71|21148.94|21028.94|21146.77|21026.77|10
1634090960000|2021-10-13 02:09:20|21149.03|21029.03|21149.61|21029.61|21149.75|21029.75|21148.39|21028.39|9
1634090970000|2021-10-13 02:09:30|21149.43|21029.43|21149.02|21029.02|21150.38|21030.38|21149.02|21029.02|9
1634090980000|2021-10-13 02:09:40|21148.61|21028.61|21144.25|21024.25|21148.61|21028.61|21144.25|21024.25|10
1634090990000|2021-10-13 02:09:50|21144.13|21024.13|21140.49|21020.49|21144.13|21024.13|21140.49|21020.49|10
1634091000000|2021-10-13 02:10:00|21140.54|21020.54|21138.18|21018.18|21141.46|21021.46|21138.18|21018.18|9
1634091010000|2021-10-13 02:10:10|21138.42|21018.42|21137.39|21017.39|21138.52|21018.52|21137.38|21017.38|10
1634091020000|2021-10-13 02:10:20|21137.38|21017.38|21136.82|21016.82|21137.44|21017.44|21136.62|21016.62|9
1634091030000|2021-10-13 02:10:30|21136.78|21016.78|21136.96|21016.96|21137.58|21017.58|21136.55|21016.55|9
1634091040000|2021-10-13 02:10:40|21137.27|21017.27|21135.93|21015.93|21137.27|21017.27|21135.9|21015.9|9
1634091050000|2021-10-13 02:10:50|21135.94|21015.94|21135.47|21015.47|21136.83|21016.83|21135.47|21015.47|10
1634091060000|2021-10-13 02:11:00|21135.63|21015.63|21137.05|21017.05|21137.05|21017.05|21135.63|21015.63|9
1634091070000|2021-10-13 02:11:10|21137.03|21017.03|21138.34|21018.34|21139.08|21019.08|21137.03|21017.03|10
1634091080000|2021-10-13 02:11:20|21138.6|21018.6|21140.66|21020.66|21140.66|21020.66|21138.59|21018.59|8
1634091090000|2021-10-13 02:11:30|21141.34|21021.34|21145.01|21025.01|21145.01|21025.01|21141.18|21021.18|10
1634091100000|2021-10-13 02:11:40|21144.98|21024.98|21145.81|21025.81|21146.63|21026.63|21144.97|21024.97|10
1634091110000|2021-10-13 02:11:50|21145.92|21025.92|21146.17|21026.17|21146.81|21026.81|21145.92|21025.92|9
1634091120000|2021-10-13 02:12:00|21146.14|21026.14|21149.24|21029.24|21149.36|21029.36|21145.5|21025.5|10
1634091130000|2021-10-13 02:12:10|21149.39|21029.39|21149.21|21029.21|21149.48|21029.48|21149.17|21029.17|7
1634091140000|2021-10-13 02:12:20|21149.07|21029.07|21150.92|21030.92|21150.92|21030.92|21149.07|21029.07|9
1634091150000|2021-10-13 02:12:30|21151.13|21031.13|21151.34|21031.34|21152.19|21032.19|21150.97|21030.97|7
1634091160000|2021-10-13 02:12:40|21151.55|21031.55|21151.77|21031.77|21152.71|21032.71|21151.55|21031.55|9
1634091170000|2021-10-13 02:12:50|21151.82|21031.82|21151.67|21031.67|21151.88|21031.88|21150.68|21030.68|10
1634091180000|2021-10-13 02:13:00|21151.7|21031.7|21152.84|21032.84|21153|21033|21151.7|21031.7|9
1634091190000|2021-10-13 02:13:10|21152.61|21032.61|21152.1|21032.1|21153.6|21033.6|21151.12|21031.12|10
1634091200000|2021-10-13 02:13:20|21152.15|21032.15|21151.02|21031.02|21152.24|21032.24|21150.96|21030.96|9
1634091210000|2021-10-13 02:13:30|21151.33|21031.33|21149.82|21029.82|21151.39|21031.39|21149.53|21029.53|9
1634091220000|2021-10-13 02:13:40|21149.14|21029.14|21144.12|21024.12|21149.14|21029.14|21144.12|21024.12|9
1634091230000|2021-10-13 02:13:50|21144.35|21024.35|21143.07|21023.07|21144.55|21024.55|21143.07|21023.07|9
1634091240000|2021-10-13 02:14:00|21143.25|21023.25|21143.9|21023.9|21143.9|21023.9|21143.25|21023.25|9
1634091250000|2021-10-13 02:14:10|21144.1|21024.1|21143.93|21023.93|21144.56|21024.56|21143.93|21023.93|7
1634091260000|2021-10-13 02:14:20|21143.9|21023.9|21144.68|21024.68|21145.1|21025.1|21143.13|21023.13|10
1634091270000|2021-10-13 02:14:30|21144.84|21024.84|21149.22|21029.22|21149.22|21029.22|21144.84|21024.84|10
1634091280000|2021-10-13 02:14:40|21149.77|21029.77|21155.76|21035.76|21155.76|21035.76|21149.77|21029.77|10
1634091290000|2021-10-13 02:14:50|21155.78|21035.78|21159.05|21039.05|21159.05|21039.05|21155.78|21035.78|10
1634091300000|2021-10-13 02:15:00|21159.24|21039.24|21160.79|21040.79|21160.81|21040.81|21159.24|21039.24|8
1634091310000|2021-10-13 02:15:10|21161.03|21041.03|21163.7|21043.7|21163.7|21043.7|21161.03|21041.03|10
1634091320000|2021-10-13 02:15:20|21164.14|21044.14|21171.99|21051.99|21171.99|21051.99|21164.08|21044.08|10
1634091330000|2021-10-13 02:15:30|21172.08|21052.08|21182.91|21062.91|21182.91|21062.91|21172.08|21052.08|10
1634091340000|2021-10-13 02:15:40|21183.8|21063.8|21182.12|21062.12|21183.8|21063.8|21179.94|21059.94|10
1634091350000|2021-10-13 02:15:50|21185.04|21065.04|21192.63|21072.63|21192.63|21072.63|21185.04|21065.04|10
1634091360000|2021-10-13 02:16:00|21192.99|21072.99|21193.81|21073.81|21194.69|21074.69|21192.99|21072.99|10
1634091370000|2021-10-13 02:16:10|21194.56|21074.56|21194.82|21074.82|21196.02|21076.02|21194.32|21074.32|10
1634091380000|2021-10-13 02:16:20|21194.2|21074.2|21190.6|21070.6|21194.48|21074.48|21190.6|21070.6|10
1634091390000|2021-10-13 02:16:30|21190.71|21070.71|21184.01|21064.01|21190.71|21070.71|21184.01|21064.01|10
1634091400000|2021-10-13 02:16:40|21183.98|21063.98|21185.19|21065.19|21185.19|21065.19|21183.1|21063.1|9
1634091410000|2021-10-13 02:16:50|21185.29|21065.29|21185.79|21065.79|21185.85|21065.85|21185.12|21065.12|9
1634091420000|2021-10-13 02:17:00|21185.94|21065.94|21186.15|21066.15|21186.57|21066.57|21185.43|21065.43|9
1634091430000|2021-10-13 02:17:10|21186.03|21066.03|21185.99|21065.99|21186.86|21066.86|21185.99|21065.99|10
1634091440000|2021-10-13 02:17:20|21186.2|21066.2|21186.08|21066.08|21187.22|21067.22|21185.95|21065.95|10
1634091450000|2021-10-13 02:17:30|21186.25|21066.25|21180.02|21060.02|21186.25|21066.25|21180.02|21060.02|8
1634091460000|2021-10-13 02:17:40|21180.93|21060.93|21182.37|21062.37|21182.51|21062.51|21180.51|21060.51|10
1634091470000|2021-10-13 02:17:50|21182.41|21062.41|21182.84|21062.84|21182.84|21062.84|21182.27|21062.27|9
1634091480000|2021-10-13 02:18:00|21182.79|21062.79|21183.19|21063.19|21183.29|21063.29|21182.69|21062.69|10
1634091490000|2021-10-13 02:18:10|21183.3|21063.3|21183.22|21063.22|21184.45|21064.45|21182.87|21062.87|9
1634091500000|2021-10-13 02:18:20|21183.18|21063.18|21176.83|21056.83|21183.18|21063.18|21176.83|21056.83|9
1634091510000|2021-10-13 02:18:30|21176.61|21056.61|21173.76|21053.76|21176.61|21056.61|21173.76|21053.76|8
1634091520000|2021-10-13 02:18:40|21174.17|21054.17|21177.28|21057.28|21177.28|21057.28|21173.47|21053.47|10
1634091530000|2021-10-13 02:18:50|21175.85|21055.85|21175.55|21055.55|21177.11|21057.11|21175.55|21055.55|10
1634091540000|2021-10-13 02:19:00|21176.83|21056.83|21175.79|21055.79|21176.83|21056.83|21174.38|21054.38|10
1634091550000|2021-10-13 02:19:10|21175.8|21055.8|21177.13|21057.13|21177.32|21057.32|21175.63|21055.63|8
1634091560000|2021-10-13 02:19:20|21177.49|21057.49|21177.75|21057.75|21177.75|21057.75|21177.22|21057.22|10
1634091570000|2021-10-13 02:19:30|21178.34|21058.34|21179.41|21059.41|21179.86|21059.86|21178.15|21058.15|10
1634091580000|2021-10-13 02:19:40|21178.88|21058.88|21180.82|21060.82|21180.82|21060.82|21178.84|21058.84|10
1634091590000|2021-10-13 02:19:50|21181.46|21061.46|21178.16|21058.16|21181.46|21061.46|21178.16|21058.16|8
1634091600000|2021-10-13 02:20:00|21178.4|21058.4|21174.23|21054.23|21178.4|21058.4|21174.23|21054.23|9
1634091610000|2021-10-13 02:20:10|21174.31|21054.31|21172.25|21052.25|21174.31|21054.31|21171.99|21051.99|9
1634091620000|2021-10-13 02:20:20|21172.4|21052.4|21171.55|21051.55|21172.4|21052.4|21171.55|21051.55|10
1634091630000|2021-10-13 02:20:30|21171.57|21051.57|21166.08|21046.08|21172.16|21052.16|21166.08|21046.08|9
1634091640000|2021-10-13 02:20:40|21166.05|21046.05|21167.34|21047.34|21167.34|21047.34|21165.59|21045.59|10
1634091650000|2021-10-13 02:20:50|21166.92|21046.92|21166.64|21046.64|21167.72|21047.72|21166.64|21046.64|9
1634091660000|2021-10-13 02:21:00|21166.58|21046.58|21166.52|21046.52|21166.71|21046.71|21166.47|21046.47|7
1634091670000|2021-10-13 02:21:10|21166.59|21046.59|21163.41|21043.41|21166.59|21046.59|21163.41|21043.41|8
1634091680000|2021-10-13 02:21:20|21162.98|21042.98|21162.49|21042.49|21163.16|21043.16|21162.33|21042.33|8
1634091690000|2021-10-13 02:21:30|21162.58|21042.58|21164.77|21044.77|21164.97|21044.97|21162.58|21042.58|9
1634091700000|2021-10-13 02:21:40|21164.78|21044.78|21163.3|21043.3|21164.85|21044.85|21163.08|21043.08|10
1634091710000|2021-10-13 02:21:50|21163.23|21043.23|21162.96|21042.96|21163.25|21043.25|21162.32|21042.32|9
1634091720000|2021-10-13 02:22:00|21162.63|21042.63|21162.16|21042.16|21162.63|21042.63|21161.67|21041.67|7
1634091730000|2021-10-13 02:22:10|21162.22|21042.22|21160.01|21040.01|21162.84|21042.84|21160.01|21040.01|8
1634091740000|2021-10-13 02:22:20|21159.78|21039.78|21154.77|21034.77|21159.78|21039.78|21154.77|21034.77|10
1634091750000|2021-10-13 02:22:30|21152.66|21032.66|21150.56|21030.56|21153.04|21033.04|21150.43|21030.43|9
1634091760000|2021-10-13 02:22:40|21150.62|21030.62|21149.92|21029.92|21150.72|21030.72|21149.92|21029.92|8
1634091770000|2021-10-13 02:22:50|21149.87|21029.87|21150.81|21030.81|21150.85|21030.85|21149.66|21029.66|10
1634091780000|2021-10-13 02:23:00|21150.95|21030.95|21149.45|21029.45|21150.95|21030.95|21149.45|21029.45|9
1634091790000|2021-10-13 02:23:10|21149.4|21029.4|21147.64|21027.64|21149.4|21029.4|21147.64|21027.64|9
1634091800000|2021-10-13 02:23:20|21147.7|21027.7|21148.06|21028.06|21148.36|21028.36|21147.7|21027.7|8
1634091810000|2021-10-13 02:23:30|21146.81|21026.81|21143.47|21023.47|21146.81|21026.81|21143.47|21023.47|10
1634091820000|2021-10-13 02:23:40|21142.37|21022.37|21142.45|21022.45|21143.7|21023.7|21139.06|21019.06|10
1634091830000|2021-10-13 02:23:50|21143.69|21023.69|21141.58|21021.58|21144.08|21024.08|21141.58|21021.58|10
1634091840000|2021-10-13 02:24:00|21141.48|21021.48|21142.45|21022.45|21143.02|21023.02|21141.48|21021.48|10
1634091850000|2021-10-13 02:24:10|21141.55|21021.55|21139.75|21019.75|21141.55|21021.55|21139.21|21019.21|9
1634091860000|2021-10-13 02:24:20|21139.84|21019.84|21140.02|21020.02|21140.53|21020.53|21139.84|21019.84|9
1634091870000|2021-10-13 02:24:30|21140.14|21020.14|21140.36|21020.36|21140.36|21020.36|21140.14|21020.14|9
1634091880000|2021-10-13 02:24:40|21139.57|21019.57|21138.09|21018.09|21139.57|21019.57|21138.09|21018.09|10
1634091890000|2021-10-13 02:24:50|21139.12|21019.12|21140.28|21020.28|21140.36|21020.36|21139.09|21019.09|9
1634091900000|2021-10-13 02:25:00|21140.04|21020.04|21137.95|21017.95|21140.24|21020.24|21137.84|21017.84|10
1634091910000|2021-10-13 02:25:10|21137.82|21017.82|21137.94|21017.94|21138.69|21018.69|21137.82|21017.82|9
1634091920000|2021-10-13 02:25:20|21137.9|21017.9|21134.29|21014.29|21137.9|21017.9|21134.29|21014.29|9
1634091930000|2021-10-13 02:25:30|21134.47|21014.47|21135.39|21015.39|21135.39|21015.39|21133.96|21013.96|10
1634091940000|2021-10-13 02:25:40|21135.79|21015.79|21135.55|21015.55|21135.89|21015.89|21134.86|21014.86|10
1634091950000|2021-10-13 02:25:50|21135.35|21015.35|21135.24|21015.24|21135.72|21015.72|21134.8|21014.8|9
1634091960000|2021-10-13 02:26:00|21135.2|21015.2|21137.28|21017.28|21137.28|21017.28|21135.2|21015.2|9
1634091970000|2021-10-13 02:26:10|21137.77|21017.77|21138.29|21018.29|21138.75|21018.75|21137.77|21017.77|10
1634091980000|2021-10-13 02:26:20|21137.7|21017.7|21138.51|21018.51|21138.51|21018.51|21137.08|21017.08|8
1634091990000|2021-10-13 02:26:30|21138.71|21018.71|21139.99|21019.99|21139.99|21019.99|21138.63|21018.63|9
1634092000000|2021-10-13 02:26:40|21140.23|21020.23|21143.2|21023.2|21143.56|21023.56|21140.23|21020.23|9
1634092010000|2021-10-13 02:26:50|21143.59|21023.59|21141.62|21021.62|21144.07|21024.07|21141.62|21021.62|10
1634092020000|2021-10-13 02:27:00|21140.33|21020.33|21138.48|21018.48|21140.33|21020.33|21137.97|21017.97|9
1634092030000|2021-10-13 02:27:10|21138.6|21018.6|21137.82|21017.82|21138.78|21018.78|21137.73|21017.73|8
1634092040000|2021-10-13 02:27:20|21137.26|21017.26|21132.5|21012.5|21137.26|21017.26|21132.02|21012.02|10
1634092050000|2021-10-13 02:27:30|21132.36|21012.36|21132.83|21012.83|21132.83|21012.83|21131.56|21011.56|10
1634092060000|2021-10-13 02:27:40|21133.26|21013.26|21131.01|21011.01|21133.77|21013.77|21131.01|21011.01|9
1634092070000|2021-10-13 02:27:50|21130.99|21010.99|21131.48|21011.48|21131.97|21011.97|21130.97|21010.97|6
1634092080000|2021-10-13 02:28:00|21131.44|21011.44|21133.02|21013.02|21133.02|21013.02|21131.16|21011.16|8
1634092090000|2021-10-13 02:28:10|21132.54|21012.54|21132.89|21012.89|21133.21|21013.21|21132.54|21012.54|9
1634092100000|2021-10-13 02:28:20|21133.15|21013.15|21132.22|21012.22|21133.15|21013.15|21131.96|21011.96|10
1634092110000|2021-10-13 02:28:30|21132.17|21012.17|21132.45|21012.45|21132.48|21012.48|21132.16|21012.16|8
1634092120000|2021-10-13 02:28:40|21131.86|21011.86|21130.59|21010.59|21131.86|21011.86|21130.59|21010.59|9
1634092130000|2021-10-13 02:28:50|21130.55|21010.55|21130.14|21010.14|21130.55|21010.55|21130.14|21010.14|9
1634092140000|2021-10-13 02:29:00|21130.19|21010.19|21128.27|21008.27|21130.21|21010.21|21127.97|21007.97|9
1634092150000|2021-10-13 02:29:10|21128.43|21008.43|21129.53|21009.53|21129.82|21009.82|21128.29|21008.29|10
1634092160000|2021-10-13 02:29:20|21129.78|21009.78|21130.59|21010.59|21130.85|21010.85|21129.78|21009.78|8
1634092170000|2021-10-13 02:29:30|21131.22|21011.22|21131.61|21011.61|21132.03|21012.03|21130.99|21010.99|8
1634092180000|2021-10-13 02:29:40|21131.38|21011.38|21131.72|21011.72|21131.81|21011.81|21131.38|21011.38|9
1634092190000|2021-10-13 02:29:50|21131.46|21011.46|21130.98|21010.98|21131.52|21011.52|21130.53|21010.53|8
1634092200000|2021-10-13 02:30:00|21131.16|21011.16|21129.56|21009.56|21131.16|21011.16|21129.56|21009.56|10
1634092210000|2021-10-13 02:30:10|21129.47|21009.47|21129.52|21009.52|21129.68|21009.68|21128.85|21008.85|9
1634092220000|2021-10-13 02:30:20|21129.34|21009.34|21129.77|21009.77|21131.11|21011.11|21129.23|21009.23|9
1634092230000|2021-10-13 02:30:30|21129.65|21009.65|21131.58|21011.58|21131.6|21011.6|21129.54|21009.54|10
1634092240000|2021-10-13 02:30:40|21131.75|21011.75|21140.21|21020.21|21140.49|21020.49|21131.75|21011.75|10
1634092250000|2021-10-13 02:30:50|21142.09|21022.09|21144.54|21024.54|21145.09|21025.09|21141.97|21021.97|10
1634092260000|2021-10-13 02:31:00|21144.53|21024.53|21139.93|21019.93|21144.53|21024.53|21139.63|21019.63|10
1634092270000|2021-10-13 02:31:10|21140.05|21020.05|21139.44|21019.44|21140.18|21020.18|21139.44|21019.44|9
1634092280000|2021-10-13 02:31:20|21139.03|21019.03|21139.06|21019.06|21139.39|21019.39|21138.86|21018.86|9
1634092290000|2021-10-13 02:31:30|21138.87|21018.87|21138.31|21018.31|21138.87|21018.87|21138.08|21018.08|10
1634092300000|2021-10-13 02:31:40|21138.13|21018.13|21137.76|21017.76|21138.13|21018.13|21137.69|21017.69|9
1634092310000|2021-10-13 02:31:50|21135.91|21015.91|21135.86|21015.86|21135.91|21015.91|21135.07|21015.07|8
1634092320000|2021-10-13 02:32:00|21136.15|21016.15|21138.95|21018.95|21138.95|21018.95|21136.15|21016.15|9
1634092330000|2021-10-13 02:32:10|21138.9|21018.9|21137.17|21017.17|21139.41|21019.41|21137.17|21017.17|8
1634092340000|2021-10-13 02:32:20|21137.24|21017.24|21137.03|21017.03|21137.24|21017.24|21136.74|21016.74|7
1634092350000|2021-10-13 02:32:30|21137.14|21017.14|21135.74|21015.74|21137.85|21017.85|21135.74|21015.74|10
1634092360000|2021-10-13 02:32:40|21135.64|21015.64|21136.2|21016.2|21136.2|21016.2|21134.8|21014.8|10
1634092370000|2021-10-13 02:32:50|21136.51|21016.51|21137.61|21017.61|21137.61|21017.61|21135.71|21015.71|10
1634092380000|2021-10-13 02:33:00|21137.6|21017.6|21137.91|21017.91|21138.34|21018.34|21137.6|21017.6|9
1634092390000|2021-10-13 02:33:10|21138.25|21018.25|21137.59|21017.59|21138.91|21018.91|21137.58|21017.58|9
1634092400000|2021-10-13 02:33:20|21137.48|21017.48|21140.05|21020.05|21140.05|21020.05|21137.48|21017.48|10
1634092410000|2021-10-13 02:33:30|21139.76|21019.76|21141.43|21021.43|21141.43|21021.43|21138.84|21018.84|10
1634092420000|2021-10-13 02:33:40|21142.2|21022.2|21144.17|21024.17|21144.27|21024.27|21142.2|21022.2|10
1634092430000|2021-10-13 02:33:50|21144.41|21024.41|21144.96|21024.96|21145.78|21025.78|21144.41|21024.41|9
1634092440000|2021-10-13 02:34:00|21144.76|21024.76|21144.94|21024.94|21144.94|21024.94|21144.1|21024.1|10
1634092450000|2021-10-13 02:34:10|21144.93|21024.93|21144.76|21024.76|21145.74|21025.74|21144.52|21024.52|10
1634092460000|2021-10-13 02:34:20|21144.36|21024.36|21145.08|21025.08|21145.08|21025.08|21143.8|21023.8|8
1634092470000|2021-10-13 02:34:30|21144.93|21024.93|21147.19|21027.19|21147.41|21027.41|21144.93|21024.93|10
1634092480000|2021-10-13 02:34:40|21147.47|21027.47|21153.51|21033.51|21153.51|21033.51|21147.47|21027.47|8
1634092490000|2021-10-13 02:34:50|21153.57|21033.57|21154.06|21034.06|21154.97|21034.97|21153.57|21033.57|10
1634092500000|2021-10-13 02:35:00|21154.2|21034.2|21158.44|21038.44|21158.44|21038.44|21154.2|21034.2|8
1634092510000|2021-10-13 02:35:10|21158.81|21038.81|21167.53|21047.53|21167.53|21047.53|21158.81|21038.81|10
1634092520000|2021-10-13 02:35:20|21167.33|21047.33|21169.84|21049.84|21169.98|21049.98|21167.33|21047.33|9
1634092530000|2021-10-13 02:35:30|21167.83|21047.83|21167.08|21047.08|21167.98|21047.98|21166.84|21046.84|9
1634092540000|2021-10-13 02:35:40|21167.28|21047.28|21169.62|21049.62|21169.62|21049.62|21166.48|21046.48|9
1634092550000|2021-10-13 02:35:50|21169.59|21049.59|21171.34|21051.34|21171.43|21051.43|21169.59|21049.59|9
1634092560000|2021-10-13 02:36:00|21171.51|21051.51|21168.22|21048.22|21171.51|21051.51|21168.22|21048.22|10
1634092570000|2021-10-13 02:36:10|21168.4|21048.4|21166.59|21046.59|21168.4|21048.4|21166.47|21046.47|10
1634092580000|2021-10-13 02:36:20|21166.45|21046.45|21165.33|21045.33|21167.12|21047.12|21165.33|21045.33|9
1634092590000|2021-10-13 02:36:30|21165.29|21045.29|21161.72|21041.72|21165.29|21045.29|21161.72|21041.72|9
1634092600000|2021-10-13 02:36:40|21161.64|21041.64|21159.87|21039.87|21161.64|21041.64|21159.87|21039.87|9
1634092610000|2021-10-13 02:36:50|21159.91|21039.91|21161.42|21041.42|21162.06|21042.06|21159.66|21039.66|9
1634092620000|2021-10-13 02:37:00|21161.39|21041.39|21162.99|21042.99|21162.99|21042.99|21161.39|21041.39|8
1634092630000|2021-10-13 02:37:10|21163.1|21043.1|21163.26|21043.26|21163.26|21043.26|21162.66|21042.66|7
1634092640000|2021-10-13 02:37:20|21163.28|21043.28|21162.98|21042.98|21163.28|21043.28|21162.34|21042.34|9
1634092650000|2021-10-13 02:37:30|21163.01|21043.01|21163.73|21043.73|21163.73|21043.73|21163.01|21043.01|7
1634092660000|2021-10-13 02:37:40|21163.78|21043.78|21162.24|21042.24|21163.78|21043.78|21162.24|21042.24|10
1634092670000|2021-10-13 02:37:50|21163.15|21043.15|21165.63|21045.63|21165.93|21045.93|21163.15|21043.15|10
1634092680000|2021-10-13 02:38:00|21165.65|21045.65|21165.66|21045.66|21165.84|21045.84|21165.63|21045.63|7
1634092690000|2021-10-13 02:38:10|21165.8|21045.8|21165.73|21045.73|21165.8|21045.8|21165.48|21045.48|6
1634092700000|2021-10-13 02:38:20|21165.94|21045.94|21169.48|21049.48|21169.48|21049.48|21165.94|21045.94|9
1634092710000|2021-10-13 02:38:30|21168.89|21048.89|21172.04|21052.04|21172.34|21052.34|21168.89|21048.89|10
1634092720000|2021-10-13 02:38:40|21172.07|21052.07|21172.46|21052.46|21173.21|21053.21|21172.07|21052.07|10
1634092730000|2021-10-13 02:38:50|21172.59|21052.59|21173.24|21053.24|21173.92|21053.92|21172.59|21052.59|10
1634092740000|2021-10-13 02:39:00|21173.25|21053.25|21174.02|21054.02|21174.98|21054.98|21173.25|21053.25|9
1634092750000|2021-10-13 02:39:10|21174.81|21054.81|21175.39|21055.39|21176.27|21056.27|21174.81|21054.81|10
1634092760000|2021-10-13 02:39:20|21175.49|21055.49|21174.9|21054.9|21175.72|21055.72|21174.9|21054.9|8
1634092770000|2021-10-13 02:39:30|21174.95|21054.95|21174.27|21054.27|21174.95|21054.95|21174.16|21054.16|10
1634092780000|2021-10-13 02:39:40|21174.24|21054.24|21175.01|21055.01|21175.01|21055.01|21173.69|21053.69|10
1634092790000|2021-10-13 02:39:50|21175.53|21055.53|21177.24|21057.24|21177.32|21057.32|21175.53|21055.53|10
1634092800000|2021-10-13 02:40:00|21178.64|21058.64|21178.77|21058.77|21179.71|21059.71|21178.55|21058.55|10
1634092810000|2021-10-13 02:40:10|21178.27|21058.27|21178.36|21058.36|21178.66|21058.66|21177.99|21057.99|10
1634092820000|2021-10-13 02:40:20|21177.92|21057.92|21180.29|21060.29|21180.64|21060.64|21177.78|21057.78|10
1634092830000|2021-10-13 02:40:30|21180.37|21060.37|21178.82|21058.82|21180.37|21060.37|21178.82|21058.82|9
1634092840000|2021-10-13 02:40:40|21179.01|21059.01|21180.47|21060.47|21180.47|21060.47|21179.01|21059.01|9
1634092850000|2021-10-13 02:40:50|21176.98|21056.98|21174.21|21054.21|21176.98|21056.98|21174.21|21054.21|10
1634092860000|2021-10-13 02:41:00|21174.24|21054.24|21172.91|21052.91|21174.24|21054.24|21172.91|21052.91|10
1634092870000|2021-10-13 02:41:10|21173|21053|21173.5|21053.5|21173.61|21053.61|21172.89|21052.89|10
1634092880000|2021-10-13 02:41:20|21173.12|21053.12|21173.36|21053.36|21174.14|21054.14|21173.1|21053.1|9
1634092890000|2021-10-13 02:41:30|21174.02|21054.02|21173.73|21053.73|21174.38|21054.38|21173.72|21053.72|8
1634092900000|2021-10-13 02:41:40|21173.66|21053.66|21172.92|21052.92|21173.66|21053.66|21172.48|21052.48|10
1634092910000|2021-10-13 02:41:50|21173.18|21053.18|21175.49|21055.49|21176.32|21056.32|21172.95|21052.95|10
1634092920000|2021-10-13 02:42:00|21175.22|21055.22|21177.31|21057.31|21177.32|21057.32|21175.22|21055.22|10
1634092930000|2021-10-13 02:42:10|21178.05|21058.05|21178.27|21058.27|21181.29|21061.29|21178.05|21058.05|10
1634092940000|2021-10-13 02:42:20|21176.1|21056.1|21169.77|21049.77|21176.1|21056.1|21169.77|21049.77|10
1634092950000|2021-10-13 02:42:30|21169.62|21049.62|21170.04|21050.04|21170.04|21050.04|21163.17|21043.17|10
1634092960000|2021-10-13 02:42:40|21170.92|21050.92|21174.27|21054.27|21174.57|21054.57|21170.92|21050.92|9
1634092970000|2021-10-13 02:42:50|21175.65|21055.65|21178.5|21058.5|21179.07|21059.07|21175.62|21055.62|10
1634092980000|2021-10-13 02:43:00|21178.44|21058.44|21179|21059|21179|21059|21178.33|21058.33|10
1634092990000|2021-10-13 02:43:10|21179.23|21059.23|21179.99|21059.99|21180.51|21060.51|21179.23|21059.23|9
1634093000000|2021-10-13 02:43:20|21179.94|21059.94|21180.86|21060.86|21181.24|21061.24|21179.85|21059.85|9
1634093010000|2021-10-13 02:43:30|21181.1|21061.1|21180.72|21060.72|21181.42|21061.42|21179.96|21059.96|10
1634093020000|2021-10-13 02:43:40|21180.66|21060.66|21181.12|21061.12|21181.12|21061.12|21180.66|21060.66|9
1634093030000|2021-10-13 02:43:50|21180.82|21060.82|21179.86|21059.86|21180.93|21060.93|21179.74|21059.74|10
1634093040000|2021-10-13 02:44:00|21181.18|21061.18|21182.92|21062.92|21182.92|21062.92|21181.03|21061.03|10
1634093050000|2021-10-13 02:44:10|21182.67|21062.67|21183.65|21063.65|21183.65|21063.65|21182.52|21062.52|10
1634093060000|2021-10-13 02:44:20|21190.28|21070.28|21180.9|21060.9|21190.28|21070.28|21180.9|21060.9|10
1634093070000|2021-10-13 02:44:30|21180.25|21060.25|21176.12|21056.12|21180.25|21060.25|21174.89|21054.89|10
1634093080000|2021-10-13 02:44:40|21175.73|21055.73|21173.54|21053.54|21175.73|21055.73|21173.54|21053.54|10
1634093090000|2021-10-13 02:44:50|21173.5|21053.5|21173.71|21053.71|21174.33|21054.33|21173.5|21053.5|9
1634093100000|2021-10-13 02:45:00|21174.21|21054.21|21172.58|21052.58|21174.21|21054.21|21172.58|21052.58|8
1634093110000|2021-10-13 02:45:10|21172.52|21052.52|21175.24|21055.24|21175.58|21055.58|21172.52|21052.52|10
1634093120000|2021-10-13 02:45:20|21175.36|21055.36|21176.1|21056.1|21176.1|21056.1|21175.1|21055.1|10
1634093130000|2021-10-13 02:45:30|21175.82|21055.82|21178.44|21058.44|21178.44|21058.44|21175.82|21055.82|9
1634093140000|2021-10-13 02:45:40|21178.48|21058.48|21181.34|21061.34|21181.34|21061.34|21178.48|21058.48|10
1634093150000|2021-10-13 02:45:50|21182.04|21062.04|21182.46|21062.46|21182.85|21062.85|21181.88|21061.88|10
1634093160000|2021-10-13 02:46:00|21182.53|21062.53|21183.17|21063.17|21183.43|21063.43|21182.48|21062.48|10
1634093170000|2021-10-13 02:46:10|21183.27|21063.27|21183.72|21063.72|21183.88|21063.88|21183.23|21063.23|9
1634093180000|2021-10-13 02:46:20|21184.43|21064.43|21188.65|21068.65|21188.65|21068.65|21184.43|21064.43|10
1634093190000|2021-10-13 02:46:30|21188.18|21068.18|21192.21|21072.21|21192.21|21072.21|21188.18|21068.18|10
1634093200000|2021-10-13 02:46:40|21192.09|21072.09|21195.02|21075.02|21195.02|21075.02|21192.09|21072.09|9
1634093210000|2021-10-13 02:46:50|21195.09|21075.09|21198.81|21078.81|21198.81|21078.81|21195.09|21075.09|7
1634093220000|2021-10-13 02:47:00|21199.23|21079.23|21201.91|21081.91|21202.06|21082.06|21199.23|21079.23|9
1634093230000|2021-10-13 02:47:10|21203.81|21083.81|21205.67|21085.67|21205.67|21085.67|21202.89|21082.89|10
1634093240000|2021-10-13 02:47:20|21206.25|21086.25|21207.83|21087.83|21210.38|21090.38|21206.25|21086.25|10
1634093250000|2021-10-13 02:47:30|21207.89|21087.89|21207.72|21087.72|21209.06|21089.06|21207.72|21087.72|10
1634093260000|2021-10-13 02:47:40|21207.62|21087.62|21209.49|21089.49|21209.86|21089.86|21207.62|21087.62|9
1634093270000|2021-10-13 02:47:50|21209.68|21089.68|21211.59|21091.59|21212.01|21092.01|21209.51|21089.51|10
1634093280000|2021-10-13 02:48:00|21211.77|21091.77|21212.05|21092.05|21212.19|21092.19|21211.49|21091.49|10
1634093290000|2021-10-13 02:48:10|21212.06|21092.06|21212.28|21092.28|21212.34|21092.34|21211.96|21091.96|10
1634093300000|2021-10-13 02:48:20|21213.22|21093.22|21213.33|21093.33|21213.33|21093.33|21212.21|21092.21|8
1634093310000|2021-10-13 02:48:30|21213.31|21093.31|21214.47|21094.47|21214.82|21094.82|21213.31|21093.31|10
1634093320000|2021-10-13 02:48:40|21214.2|21094.2|21216.89|21096.89|21217.05|21097.05|21214.2|21094.2|9
1634093330000|2021-10-13 02:48:50|21216.96|21096.96|21219.54|21099.54|21219.54|21099.54|21216.96|21096.96|9
1634093340000|2021-10-13 02:49:00|21219.9|21099.9|21221.22|21101.22|21221.22|21101.22|21219.67|21099.67|10
1634093350000|2021-10-13 02:49:10|21221.81|21101.81|21223.46|21103.46|21223.46|21103.46|21221.81|21101.81|8
1634093360000|2021-10-13 02:49:20|21223.3|21103.3|21225.57|21105.57|21225.57|21105.57|21223.3|21103.3|8
1634093370000|2021-10-13 02:49:30|21225.3|21105.3|21224.8|21104.8|21226.37|21106.37|21224.8|21104.8|9
1634093380000|2021-10-13 02:49:40|21224.01|21104.01|21220.62|21100.62|21224.01|21104.01|21218.84|21098.84|10
1634093390000|2021-10-13 02:49:50|21220.44|21100.44|21222.34|21102.34|21222.71|21102.71|21220.44|21100.44|10
1634093400000|2021-10-13 02:50:00|21222.79|21102.79|21219.15|21099.15|21222.79|21102.79|21219.15|21099.15|10
1634093410000|2021-10-13 02:50:10|21219.07|21099.07|21220.38|21100.38|21220.38|21100.38|21217.45|21097.45|9
1634093420000|2021-10-13 02:50:20|21222.13|21102.13|21224.02|21104.02|21224.02|21104.02|21222.13|21102.13|8
1634093430000|2021-10-13 02:50:30|21223.98|21103.98|21221.3|21101.3|21223.98|21103.98|21220.04|21100.04|9
1634093440000|2021-10-13 02:50:40|21222.24|21102.24|21224.82|21104.82|21224.82|21104.82|21221.96|21101.96|9
1634093450000|2021-10-13 02:50:50|21224.67|21104.67|21226.07|21106.07|21226.26|21106.26|21224.64|21104.64|9
1634093460000|2021-10-13 02:51:00|21225.77|21105.77|21225.99|21105.99|21227.3|21107.3|21225.54|21105.54|10
1634093470000|2021-10-13 02:51:10|21226.38|21106.38|21227.7|21107.7|21228.27|21108.27|21226.38|21106.38|9
1634093480000|2021-10-13 02:51:20|21227.66|21107.66|21228.46|21108.46|21228.55|21108.55|21227.66|21107.66|10
1634093490000|2021-10-13 02:51:30|21226.76|21106.76|21226.07|21106.07|21227.19|21107.19|21225.83|21105.83|10
1634093500000|2021-10-13 02:51:40|21226.38|21106.38|21225.09|21105.09|21226.75|21106.75|21225.09|21105.09|10
1634093510000|2021-10-13 02:51:50|21224.64|21104.64|21222.88|21102.88|21224.64|21104.64|21222.36|21102.36|10
1634093520000|2021-10-13 02:52:00|21222.76|21102.76|21218.36|21098.36|21222.76|21102.76|21216.63|21096.63|10
1634093530000|2021-10-13 02:52:10|21217.31|21097.31|21216.15|21096.15|21217.31|21097.31|21215.55|21095.55|10
1634093540000|2021-10-13 02:52:20|21217.55|21097.55|21213.73|21093.73|21217.55|21097.55|21213.54|21093.54|10
1634093550000|2021-10-13 02:52:30|21213.72|21093.72|21214.71|21094.71|21214.71|21094.71|21213.59|21093.59|10
1634093560000|2021-10-13 02:52:40|21214.02|21094.02|21216.9|21096.9|21216.9|21096.9|21214.02|21094.02|9
1634093570000|2021-10-13 02:52:50|21216.37|21096.37|21219.7|21099.7|21219.7|21099.7|21216.37|21096.37|10
1634093580000|2021-10-13 02:53:00|21220.32|21100.32|21222.96|21102.96|21223.64|21103.64|21220.32|21100.32|10
1634093590000|2021-10-13 02:53:10|21222.97|21102.97|21225.97|21105.97|21225.97|21105.97|21222.94|21102.94|10
1634093600000|2021-10-13 02:53:20|21226.12|21106.12|21228.42|21108.42|21228.42|21108.42|21226.12|21106.12|10
1634093610000|2021-10-13 02:53:30|21228.38|21108.38|21232.15|21112.15|21232.15|21112.15|21228.38|21108.38|10
1634093620000|2021-10-13 02:53:40|21231.79|21111.79|21233.93|21113.93|21233.93|21113.93|21231.69|21111.69|10
1634093630000|2021-10-13 02:53:50|21234.28|21114.28|21232.53|21112.53|21234.28|21114.28|21232.53|21112.53|10
1634093640000|2021-10-13 02:54:00|21231.98|21111.98|21231.99|21111.99|21231.99|21111.99|21231.2|21111.2|9
1634093650000|2021-10-13 02:54:10|21231.31|21111.31|21233.28|21113.28|21233.28|21113.28|21230.96|21110.96|10
1634093660000|2021-10-13 02:54:20|21233.46|21113.46|21234.28|21114.28|21235.35|21115.35|21233.46|21113.46|10
1634093670000|2021-10-13 02:54:30|21233.92|21113.92|21232.94|21112.94|21234.06|21114.06|21232.94|21112.94|10
1634093680000|2021-10-13 02:54:40|21232.95|21112.95|21234.4|21114.4|21234.5|21114.5|21232.09|21112.09|10
1634093690000|2021-10-13 02:54:50|21234.5|21114.5|21229.33|21109.33|21234.5|21114.5|21229.33|21109.33|10
1634093700000|2021-10-13 02:55:00|21229.07|21109.07|21232.04|21112.04|21232.2|21112.2|21229.07|21109.07|9
1634093710000|2021-10-13 02:55:10|21231.02|21111.02|21235.86|21115.86|21235.86|21115.86|21231.02|21111.02|10
1634093720000|2021-10-13 02:55:20|21236.03|21116.03|21236.08|21116.08|21236.25|21116.25|21235.73|21115.73|10
1634093730000|2021-10-13 02:55:30|21236.31|21116.31|21240.69|21120.69|21240.69|21120.69|21236.22|21116.22|10
1634093740000|2021-10-13 02:55:40|21241.4|21121.4|21248.17|21128.17|21248.17|21128.17|21241.34|21121.34|10
1634093750000|2021-10-13 02:55:50|21248.24|21128.24|21248.85|21128.85|21249.56|21129.56|21248.24|21128.24|10
1634093760000|2021-10-13 02:56:00|21249.1|21129.1|21248.02|21128.02|21249.22|21129.22|21246.4|21126.4|10
1634093770000|2021-10-13 02:56:10|21247.08|21127.08|21248.12|21128.12|21248.12|21128.12|21246.54|21126.54|9
1634093780000|2021-10-13 02:56:20|21247.07|21127.07|21249.15|21129.15|21249.35|21129.35|21247.07|21127.07|10
1634093790000|2021-10-13 02:56:30|21249.08|21129.08|21249.51|21129.51|21250.04|21130.04|21249.02|21129.02|10
1634093800000|2021-10-13 02:56:40|21248.98|21128.98|21247.47|21127.47|21249.45|21129.45|21247.47|21127.47|10
1634093810000|2021-10-13 02:56:50|21247.75|21127.75|21239.63|21119.63|21247.87|21127.87|21239.21|21119.21|10
1634093820000|2021-10-13 02:57:00|21238.21|21118.21|21237.32|21117.32|21238.33|21118.33|21237.32|21117.32|10
1634093830000|2021-10-13 02:57:10|21236.84|21116.84|21238.51|21118.51|21238.51|21118.51|21236.84|21116.84|10
1634093840000|2021-10-13 02:57:20|21239.41|21119.41|21241.41|21121.41|21241.41|21121.41|21239.41|21119.41|10
1634093850000|2021-10-13 02:57:30|21241.89|21121.89|21243.13|21123.13|21243.81|21123.81|21241.23|21121.23|9
1634093860000|2021-10-13 02:57:40|21243.11|21123.11|21243.82|21123.82|21243.82|21123.82|21242.21|21122.21|9
1634093870000|2021-10-13 02:57:50|21244.05|21124.05|21244.77|21124.77|21245.12|21125.12|21244.05|21124.05|9
1634093880000|2021-10-13 02:58:00|21245.37|21125.37|21246.44|21126.44|21246.52|21126.52|21245.37|21125.37|10
1634093890000|2021-10-13 02:58:10|21246.2|21126.2|21247.55|21127.55|21247.55|21127.55|21246.2|21126.2|10
1634093900000|2021-10-13 02:58:20|21249.82|21129.82|21247.86|21127.86|21249.82|21129.82|21247.17|21127.17|9
1634093910000|2021-10-13 02:58:30|21247.87|21127.87|21248.99|21128.99|21249.3|21129.3|21247.87|21127.87|9
1634093920000|2021-10-13 02:58:40|21248.78|21128.78|21249.11|21129.11|21249.77|21129.77|21248.21|21128.21|10
1634093930000|2021-10-13 02:58:50|21251.47|21131.47|21250.36|21130.36|21251.85|21131.85|21249.95|21129.95|9
1634093940000|2021-10-13 02:59:00|21249.75|21129.75|21248.54|21128.54|21249.78|21129.78|21248.54|21128.54|10
1634093950000|2021-10-13 02:59:10|21248.53|21128.53|21250.88|21130.88|21250.88|21130.88|21248.53|21128.53|10
1634093960000|2021-10-13 02:59:20|21250.59|21130.59|21250.9|21130.9|21251.47|21131.47|21250.59|21130.59|9
1634093970000|2021-10-13 02:59:30|21249.64|21129.64|21247.86|21127.86|21249.64|21129.64|21247.69|21127.69|10
1634093980000|2021-10-13 02:59:40|21247.83|21127.83|21254.25|21134.25|21254.25|21134.25|21247.83|21127.83|10
1634093990000|2021-10-13 02:59:50|21254.73|21134.73|21254.92|21134.92|21255.16|21135.16|21254.46|21134.46|10
1634094000000|2021-10-13 03:00:00|21254.79|21134.79|21255.27|21135.27|21255.76|21135.76|21254.74|21134.74|10
1634094010000|2021-10-13 03:00:10|21255.24|21135.24|21257.52|21137.52|21257.52|21137.52|21255.01|21135.01|10
1634094020000|2021-10-13 03:00:20|21257.94|21137.94|21261.51|21141.51|21261.51|21141.51|21257.94|21137.94|10
1634094030000|2021-10-13 03:00:30|21262.13|21142.13|21261.3|21141.3|21262.13|21142.13|21261.3|21141.3|10
1634094040000|2021-10-13 03:00:40|21261.71|21141.71|21260.81|21140.81|21263.43|21143.43|21260.81|21140.81|9
1634094050000|2021-10-13 03:00:50|21260.73|21140.73|21260.77|21140.77|21261.1|21141.1|21260.39|21140.39|10
1634094060000|2021-10-13 03:01:00|21259.71|21139.71|21259.16|21139.16|21259.83|21139.83|21257.67|21137.67|10
1634094070000|2021-10-13 03:01:10|21258.98|21138.98|21257.84|21137.84|21258.98|21138.98|21256.93|21136.93|10
1634094080000|2021-10-13 03:01:20|21256.86|21136.86|21258.69|21138.69|21258.76|21138.76|21256.86|21136.86|10
1634094090000|2021-10-13 03:01:30|21258.91|21138.91|21259.31|21139.31|21259.85|21139.85|21258.73|21138.73|10
1634094100000|2021-10-13 03:01:40|21259.39|21139.39|21257.99|21137.99|21259.39|21139.39|21257.83|21137.83|9
1634094110000|2021-10-13 03:01:50|21257.81|21137.81|21258.98|21138.98|21259.68|21139.68|21257.76|21137.76|8
1634094120000|2021-10-13 03:02:00|21258.83|21138.83|21252.65|21132.65|21258.83|21138.83|21252.65|21132.65|9
1634094130000|2021-10-13 03:02:10|21252.61|21132.61|21248.12|21128.12|21252.69|21132.69|21247.84|21127.84|10
1634094140000|2021-10-13 03:02:20|21247.81|21127.81|21242.09|21122.09|21247.81|21127.81|21242.09|21122.09|10
1634094150000|2021-10-13 03:02:30|21242.21|21122.21|21240.84|21120.84|21242.28|21122.28|21240.23|21120.23|10
1634094160000|2021-10-13 03:02:40|21241.02|21121.02|21239.66|21119.66|21241.02|21121.02|21239.66|21119.66|8
1634094170000|2021-10-13 03:02:50|21239.96|21119.96|21238.37|21118.37|21239.96|21119.96|21237.78|21117.78|10
1634094180000|2021-10-13 03:03:00|21238.22|21118.22|21236.13|21116.13|21238.22|21118.22|21235.98|21115.98|10
1634094190000|2021-10-13 03:03:10|21236|21116|21233.07|21113.07|21236|21116|21233.07|21113.07|9
1634094200000|2021-10-13 03:03:20|21232.58|21112.58|21233|21113|21233|21113|21232.44|21112.44|10
1634094210000|2021-10-13 03:03:30|21233.11|21113.11|21232.24|21112.24|21233.17|21113.17|21232.11|21112.11|6
1634094220000|2021-10-13 03:03:40|21232.79|21112.79|21230.42|21110.42|21232.79|21112.79|21230.42|21110.42|10
1634094230000|2021-10-13 03:03:50|21230.68|21110.68|21225.08|21105.08|21230.68|21110.68|21225.08|21105.08|10
1634094240000|2021-10-13 03:04:00|21225.15|21105.15|21225.1|21105.1|21225.15|21105.15|21224.83|21104.83|10
1634094250000|2021-10-13 03:04:10|21225.55|21105.55|21226.68|21106.68|21227.09|21107.09|21225.48|21105.48|10
1634094260000|2021-10-13 03:04:20|21226.5|21106.5|21228.59|21108.59|21228.59|21108.59|21226.5|21106.5|10
1634094270000|2021-10-13 03:04:30|21228.57|21108.57|21228.45|21108.45|21228.67|21108.67|21228.06|21108.06|9
1634094280000|2021-10-13 03:04:40|21228.67|21108.67|21226.32|21106.32|21228.67|21108.67|21225.77|21105.77|10
1634094290000|2021-10-13 03:04:50|21225.5|21105.5|21220.62|21100.62|21225.5|21105.5|21220.62|21100.62|9
1634094300000|2021-10-13 03:05:00|21221.22|21101.22|21217.05|21097.05|21221.33|21101.33|21217.05|21097.05|10
1634094310000|2021-10-13 03:05:10|21217.09|21097.09|21218.69|21098.69|21218.97|21098.97|21216.93|21096.93|10
1634094320000|2021-10-13 03:05:20|21219.03|21099.03|21218.58|21098.58|21219.14|21099.14|21218.06|21098.06|10
1634094330000|2021-10-13 03:05:30|21218.59|21098.59|21217.39|21097.39|21218.6|21098.6|21217.21|21097.21|10
1634094340000|2021-10-13 03:05:40|21217.32|21097.32|21213.49|21093.49|21217.32|21097.32|21213.49|21093.49|10
1634094350000|2021-10-13 03:05:50|21213.66|21093.66|21207.7|21087.7|21213.66|21093.66|21207.7|21087.7|10
1634094360000|2021-10-13 03:06:00|21208.55|21088.55|21205.27|21085.27|21208.55|21088.55|21205.27|21085.27|10
1634094370000|2021-10-13 03:06:10|21205.04|21085.04|21202.17|21082.17|21205.04|21085.04|21201.56|21081.56|10
1634094380000|2021-10-13 03:06:20|21202.34|21082.34|21206.7|21086.7|21207.17|21087.17|21202.34|21082.34|10
1634094390000|2021-10-13 03:06:30|21207.14|21087.14|21203.22|21083.22|21207.14|21087.14|21203.22|21083.22|10
1634094400000|2021-10-13 03:06:40|21202.97|21082.97|21200.69|21080.69|21203.04|21083.04|21200.69|21080.69|9
1634094410000|2021-10-13 03:06:50|21200.53|21080.53|21196.94|21076.94|21200.84|21080.84|21196.89|21076.89|9
1634094420000|2021-10-13 03:07:00|21195.81|21075.81|21191.98|21071.98|21195.9|21075.9|21191.98|21071.98|10
1634094430000|2021-10-13 03:07:10|21191.34|21071.34|21190.91|21070.91|21191.34|21071.34|21190.85|21070.85|9
1634094440000|2021-10-13 03:07:20|21191.13|21071.13|21191.1|21071.1|21191.13|21071.13|21189.57|21069.57|8
1634094450000|2021-10-13 03:07:30|21191.04|21071.04|21193.52|21073.52|21193.52|21073.52|21190.68|21070.68|10
1634094460000|2021-10-13 03:07:40|21193.9|21073.9|21193.34|21073.34|21195.18|21075.18|21193.09|21073.09|10
1634094470000|2021-10-13 03:07:50|21193.23|21073.23|21191.71|21071.71|21193.23|21073.23|21191.6|21071.6|9
1634094480000|2021-10-13 03:08:00|21192.7|21072.7|21188.22|21068.22|21192.7|21072.7|21188.22|21068.22|10
1634094490000|2021-10-13 03:08:10|21188.81|21068.81|21189.28|21069.28|21189.28|21069.28|21188.81|21068.81|9
1634094500000|2021-10-13 03:08:20|21189.5|21069.5|21186.05|21066.05|21189.5|21069.5|21186.05|21066.05|10
1634094510000|2021-10-13 03:08:30|21185.53|21065.53|21183.68|21063.68|21185.53|21065.53|21183.14|21063.14|9
1634094520000|2021-10-13 03:08:40|21183.51|21063.51|21183.66|21063.66|21183.66|21063.66|21182.92|21062.92|8
1634094530000|2021-10-13 03:08:50|21183.09|21063.09|21175.03|21055.03|21183.09|21063.09|21174.56|21054.56|10
1634094540000|2021-10-13 03:09:00|21175.09|21055.09|21173.45|21053.45|21175.09|21055.09|21173.36|21053.36|10
1634094550000|2021-10-13 03:09:10|21173.1|21053.1|21171.84|21051.84|21173.1|21053.1|21171.44|21051.44|9
1634094560000|2021-10-13 03:09:20|21171.05|21051.05|21170.99|21050.99|21171.58|21051.58|21170.39|21050.39|10
1634094570000|2021-10-13 03:09:30|21170.53|21050.53|21171.19|21051.19|21171.73|21051.73|21169.98|21049.98|7
1634094580000|2021-10-13 03:09:40|21171.59|21051.59|21171.62|21051.62|21172.09|21052.09|21171.54|21051.54|10
1634094590000|2021-10-13 03:09:50|21171.89|21051.89|21173.68|21053.68|21173.73|21053.73|21171.89|21051.89|10
1634094600000|2021-10-13 03:10:00|21173.69|21053.69|21169.14|21049.14|21174.52|21054.52|21169.14|21049.14|9
1634094610000|2021-10-13 03:10:10|21169.03|21049.03|21164.1|21044.1|21169.03|21049.03|21164.1|21044.1|10
1634094620000|2021-10-13 03:10:20|21164.47|21044.47|21164.87|21044.87|21165.35|21045.35|21163.99|21043.99|10
1634094630000|2021-10-13 03:10:30|21164.5|21044.5|21168.64|21048.64|21168.64|21048.64|21164.5|21044.5|9
1634094640000|2021-10-13 03:10:40|21167.82|21047.82|21167.82|21047.82|21167.82|21047.82|21166.91|21046.91|9
1634094650000|2021-10-13 03:10:50|21168.75|21048.75|21169.83|21049.83|21170.25|21050.25|21168.75|21048.75|10
1634094660000|2021-10-13 03:11:00|21169.65|21049.65|21169.2|21049.2|21171.28|21051.28|21169.03|21049.03|10
1634094670000|2021-10-13 03:11:10|21168.96|21048.96|21165.97|21045.97|21168.96|21048.96|21165.97|21045.97|10
1634094680000|2021-10-13 03:11:20|21165.99|21045.99|21165.28|21045.28|21166.61|21046.61|21164.25|21044.25|10
1634094690000|2021-10-13 03:11:30|21165.91|21045.91|21164.62|21044.62|21166.15|21046.15|21163.97|21043.97|10
1634094700000|2021-10-13 03:11:40|21164.6|21044.6|21168.55|21048.55|21168.55|21048.55|21164.22|21044.22|10
1634094710000|2021-10-13 03:11:50|21167.65|21047.65|21170.04|21050.04|21170.04|21050.04|21166.92|21046.92|9
1634094720000|2021-10-13 03:12:00|21170.61|21050.61|21171.83|21051.83|21171.85|21051.85|21170.03|21050.03|9
1634094730000|2021-10-13 03:12:10|21171.86|21051.86|21178.47|21058.47|21178.47|21058.47|21171.59|21051.59|10
1634094740000|2021-10-13 03:12:20|21178.23|21058.23|21180.4|21060.4|21180.49|21060.49|21178.23|21058.23|10
1634094750000|2021-10-13 03:12:30|21180.44|21060.44|21173.34|21053.34|21180.44|21060.44|21173.3|21053.3|10
1634094760000|2021-10-13 03:12:40|21173.21|21053.21|21171.98|21051.98|21173.61|21053.61|21171.98|21051.98|10
1634094770000|2021-10-13 03:12:50|21171.04|21051.04|21170.82|21050.82|21171.38|21051.38|21170.71|21050.71|10
1634094780000|2021-10-13 03:13:00|21170.45|21050.45|21171|21051|21171|21051|21169.22|21049.22|10
1634094790000|2021-10-13 03:13:10|21171.01|21051.01|21171.24|21051.24|21171.56|21051.56|21170.81|21050.81|8
1634094800000|2021-10-13 03:13:20|21171.43|21051.43|21168.8|21048.8|21171.43|21051.43|21168.34|21048.34|9
1634094810000|2021-10-13 03:13:30|21169.27|21049.27|21167.65|21047.65|21169.62|21049.62|21167.65|21047.65|9
1634094820000|2021-10-13 03:13:40|21167.72|21047.72|21167.27|21047.27|21167.72|21047.72|21166.4|21046.4|9
1634094830000|2021-10-13 03:13:50|21167.34|21047.34|21163.62|21043.62|21167.34|21047.34|21163.62|21043.62|10
1634094840000|2021-10-13 03:14:00|21164.81|21044.81|21167.51|21047.51|21167.51|21047.51|21164.81|21044.81|10
1634094850000|2021-10-13 03:14:10|21167.5|21047.5|21170.75|21050.75|21170.75|21050.75|21167.17|21047.17|10
1634094860000|2021-10-13 03:14:20|21171.06|21051.06|21171.88|21051.88|21171.92|21051.92|21170.69|21050.69|10
1634094870000|2021-10-13 03:14:30|21171.79|21051.79|21171.95|21051.95|21171.95|21051.95|21171.19|21051.19|9
1634094880000|2021-10-13 03:14:40|21172.68|21052.68|21170.65|21050.65|21174.02|21054.02|21170.58|21050.58|10
1634094890000|2021-10-13 03:14:50|21170.42|21050.42|21169.32|21049.32|21170.46|21050.46|21168.7|21048.7|10
1634094900000|2021-10-13 03:15:00|21169.51|21049.51|21169.71|21049.71|21169.77|21049.77|21168.73|21048.73|10
1634094910000|2021-10-13 03:15:10|21169.86|21049.86|21169.7|21049.7|21170.69|21050.69|21169.7|21049.7|10
1634094920000|2021-10-13 03:15:20|21169.66|21049.66|21171.85|21051.85|21171.85|21051.85|21169.44|21049.44|10
1634094930000|2021-10-13 03:15:30|21171.8|21051.8|21177.14|21057.14|21177.14|21057.14|21171.7|21051.7|9
1634094940000|2021-10-13 03:15:40|21177.47|21057.47|21178|21058|21178.57|21058.57|21177.47|21057.47|8
1634094950000|2021-10-13 03:15:50|21177.47|21057.47|21174.9|21054.9|21177.47|21057.47|21174.17|21054.17|10
1634094960000|2021-10-13 03:16:00|21175.08|21055.08|21174.4|21054.4|21175.08|21055.08|21174.4|21054.4|9
1634094970000|2021-10-13 03:16:10|21173.92|21053.92|21171.05|21051.05|21173.92|21053.92|21170.92|21050.92|9
1634094980000|2021-10-13 03:16:20|21170.41|21050.41|21166.58|21046.58|21170.41|21050.41|21166.58|21046.58|9
1634094990000|2021-10-13 03:16:30|21167.12|21047.12|21168.22|21048.22|21168.22|21048.22|21167.12|21047.12|9
1634095000000|2021-10-13 03:16:40|21168.4|21048.4|21165.97|21045.97|21168.4|21048.4|21165.97|21045.97|10
1634095010000|2021-10-13 03:16:50|21165.87|21045.87|21166.12|21046.12|21166.46|21046.46|21165.7|21045.7|9
1634095020000|2021-10-13 03:17:00|21166.25|21046.25|21165.9|21045.9|21166.47|21046.47|21165.9|21045.9|9
1634095030000|2021-10-13 03:17:10|21165.99|21045.99|21166.77|21046.77|21167.08|21047.08|21165.99|21045.99|10
1634095040000|2021-10-13 03:17:20|21166.45|21046.45|21166.55|21046.55|21167.1|21047.1|21164.35|21044.35|10
1634095050000|2021-10-13 03:17:30|21167.35|21047.35|21168.91|21048.91|21168.92|21048.92|21167.35|21047.35|10
1634095060000|2021-10-13 03:17:40|21168.64|21048.64|21169.13|21049.13|21169.36|21049.36|21168.1|21048.1|10
1634095070000|2021-10-13 03:17:50|21168.86|21048.86|21168.3|21048.3|21168.86|21048.86|21168.03|21048.03|10
1634095080000|2021-10-13 03:18:00|21168.57|21048.57|21169.41|21049.41|21169.55|21049.55|21168.57|21048.57|9
1634095090000|2021-10-13 03:18:10|21169.17|21049.17|21170.61|21050.61|21170.78|21050.78|21169.17|21049.17|9
1634095100000|2021-10-13 03:18:20|21170.08|21050.08|21170.49|21050.49|21170.49|21050.49|21169.78|21049.78|10
1634095110000|2021-10-13 03:18:30|21171.33|21051.33|21174.4|21054.4|21174.4|21054.4|21171.33|21051.33|9
1634095120000|2021-10-13 03:18:40|21174.53|21054.53|21172.5|21052.5|21174.53|21054.53|21172.5|21052.5|10
1634095130000|2021-10-13 03:18:50|21173.47|21053.47|21172.97|21052.97|21174.28|21054.28|21172.97|21052.97|8
1634095140000|2021-10-13 03:19:00|21172.96|21052.96|21172.93|21052.93|21173.5|21053.5|21172.47|21052.47|9
1634095150000|2021-10-13 03:19:10|21173.06|21053.06|21170.91|21050.91|21173.06|21053.06|21170.72|21050.72|9
1634095160000|2021-10-13 03:19:20|21170.78|21050.78|21170.3|21050.3|21171.19|21051.19|21170.28|21050.28|9
1634095170000|2021-10-13 03:19:30|21170.08|21050.08|21167.49|21047.49|21170.08|21050.08|21167.39|21047.39|10
1634095180000|2021-10-13 03:19:40|21168.05|21048.05|21166.82|21046.82|21168.05|21048.05|21165.32|21045.32|10
1634095190000|2021-10-13 03:19:50|21166.59|21046.59|21165.7|21045.7|21166.83|21046.83|21165.7|21045.7|10
1634095200000|2021-10-13 03:20:00|21165.29|21045.29|21165.1|21045.1|21166.33|21046.33|21164.91|21044.91|10
1634095210000|2021-10-13 03:20:10|21165.53|21045.53|21160.82|21040.82|21165.53|21045.53|21160.82|21040.82|10
1634095220000|2021-10-13 03:20:20|21160.79|21040.79|21152.26|21032.26|21160.79|21040.79|21152.26|21032.26|10
1634095230000|2021-10-13 03:20:30|21151.17|21031.17|21144.15|21024.15|21151.17|21031.17|21144.15|21024.15|10
1634095240000|2021-10-13 03:20:40|21143.14|21023.14|21140.3|21020.3|21143.14|21023.14|21139.47|21019.47|10
1634095250000|2021-10-13 03:20:50|21141.38|21021.38|21140.7|21020.7|21143.21|21023.21|21140.7|21020.7|10
1634095260000|2021-10-13 03:21:00|21140.58|21020.58|21139.57|21019.57|21140.91|21020.91|21139.57|21019.57|10
1634095270000|2021-10-13 03:21:10|21138.95|21018.95|21138.55|21018.55|21139.69|21019.69|21138.08|21018.08|9
1634095280000|2021-10-13 03:21:20|21138.36|21018.36|21140.37|21020.37|21140.43|21020.43|21137.87|21017.87|10
1634095290000|2021-10-13 03:21:30|21140.1|21020.1|21139.24|21019.24|21140.45|21020.45|21139.24|21019.24|10
1634095300000|2021-10-13 03:21:40|21139.21|21019.21|21137.54|21017.54|21139.22|21019.22|21137.54|21017.54|9
1634095310000|2021-10-13 03:21:50|21137.07|21017.07|21139.08|21019.08|21139.08|21019.08|21136.73|21016.73|9
1634095320000|2021-10-13 03:22:00|21139.24|21019.24|21139.12|21019.12|21139.39|21019.39|21138.37|21018.37|9
1634095330000|2021-10-13 03:22:10|21138.94|21018.94|21138.07|21018.07|21139.25|21019.25|21137.35|21017.35|9
1634095340000|2021-10-13 03:22:20|21138.03|21018.03|21138.32|21018.32|21138.38|21018.38|21137.92|21017.92|10
1634095350000|2021-10-13 03:22:30|21137|21017|21134.66|21014.66|21137|21017|21134.02|21014.02|10
1634095360000|2021-10-13 03:22:40|21133.09|21013.09|21131.54|21011.54|21133.82|21013.82|21131.54|21011.54|9
1634095370000|2021-10-13 03:22:50|21131.35|21011.35|21132.03|21012.03|21132.45|21012.45|21131.35|21011.35|10
1634095380000|2021-10-13 03:23:00|21132.65|21012.65|21133.23|21013.23|21133.73|21013.73|21132.65|21012.65|9
1634095390000|2021-10-13 03:23:10|21132.92|21012.92|21134.68|21014.68|21134.74|21014.74|21132.84|21012.84|10
1634095400000|2021-10-13 03:23:20|21134.43|21014.43|21131.15|21011.15|21134.43|21014.43|21131.15|21011.15|10
1634095410000|2021-10-13 03:23:30|21130.79|21010.79|21118.77|20998.77|21130.79|21010.79|21118.77|20998.77|10
1634095420000|2021-10-13 03:23:40|21118.91|20998.91|21115.44|20995.44|21118.91|20998.91|21115.44|20995.44|10
1634095430000|2021-10-13 03:23:50|21114.75|20994.75|21115.64|20995.64|21117.49|20997.49|21114.75|20994.75|10
1634095440000|2021-10-13 03:24:00|21115.15|20995.15|21115.03|20995.03|21115.86|20995.86|21114.89|20994.89|10
1634095450000|2021-10-13 03:24:10|21114.87|20994.87|21115.13|20995.13|21116.63|20996.63|21114.84|20994.84|10
1634095460000|2021-10-13 03:24:20|21115.73|20995.73|21116.82|20996.82|21117.14|20997.14|21115.73|20995.73|10
1634095470000|2021-10-13 03:24:30|21116.54|20996.54|21116.48|20996.48|21116.76|20996.76|21115.84|20995.84|9
1634095480000|2021-10-13 03:24:40|21118.52|20998.52|21121.61|21001.61|21123.95|21003.95|21118.52|20998.52|10
1634095490000|2021-10-13 03:24:50|21121.49|21001.49|21123.05|21003.05|21123.39|21003.39|21121.4|21001.4|9
1634095500000|2021-10-13 03:25:00|21122.8|21002.8|21123.17|21003.17|21123.17|21003.17|21122.53|21002.53|10
1634095510000|2021-10-13 03:25:10|21123.19|21003.19|21120.47|21000.47|21123.19|21003.19|21120.31|21000.31|10
1634095520000|2021-10-13 03:25:20|21119.59|20999.59|21119.96|20999.96|21119.97|20999.97|21119.39|20999.39|9
1634095530000|2021-10-13 03:25:30|21121.58|21001.58|21122.7|21002.7|21122.7|21002.7|21121.24|21001.24|9
1634095540000|2021-10-13 03:25:40|21122.72|21002.72|21123.49|21003.49|21123.77|21003.77|21122.72|21002.72|10
1634095550000|2021-10-13 03:25:50|21123.73|21003.73|21121.37|21001.37|21124.62|21004.62|21121.37|21001.37|10
1634095560000|2021-10-13 03:26:00|21121.32|21001.32|21121.71|21001.71|21122.86|21002.86|21121.15|21001.15|9
1634095570000|2021-10-13 03:26:10|21119.8|20999.8|21120.05|21000.05|21120.15|21000.15|21119.21|20999.21|10
1634095580000|2021-10-13 03:26:20|21122.5|21002.5|21125.04|21005.04|21125.1|21005.1|21122.5|21002.5|10
1634095590000|2021-10-13 03:26:30|21124.98|21004.98|21128.93|21008.93|21128.93|21008.93|21124.98|21004.98|10
1634095600000|2021-10-13 03:26:40|21129.1|21009.1|21129.47|21009.47|21129.47|21009.47|21128.73|21008.73|9
1634095610000|2021-10-13 03:26:50|21129.5|21009.5|21128.67|21008.67|21129.63|21009.63|21128.61|21008.61|10
1634095620000|2021-10-13 03:27:00|21128.63|21008.63|21129.6|21009.6|21129.6|21009.6|21128.34|21008.34|8
1634095630000|2021-10-13 03:27:10|21129.74|21009.74|21132|21012|21133.58|21013.58|21129.61|21009.61|10
1634095640000|2021-10-13 03:27:20|21131.74|21011.74|21132.08|21012.08|21132.32|21012.32|21131.22|21011.22|10
1634095650000|2021-10-13 03:27:30|21131.91|21011.91|21134.55|21014.55|21134.55|21014.55|21131.91|21011.91|9
1634095660000|2021-10-13 03:27:40|21133.85|21013.85|21138.19|21018.19|21138.27|21018.27|21133.85|21013.85|10
1634095670000|2021-10-13 03:27:50|21138.26|21018.26|21144.53|21024.53|21144.53|21024.53|21138.07|21018.07|10
1634095680000|2021-10-13 03:28:00|21144.7|21024.7|21149.64|21029.64|21149.64|21029.64|21144.7|21024.7|10
1634095690000|2021-10-13 03:28:10|21150.2|21030.2|21153.04|21033.04|21153.04|21033.04|21150.16|21030.16|9
1634095700000|2021-10-13 03:28:20|21152.63|21032.63|21152.11|21032.11|21152.63|21032.63|21151.89|21031.89|10
1634095710000|2021-10-13 03:28:30|21153.42|21033.42|21153.22|21033.22|21153.42|21033.42|21152.84|21032.84|9
1634095720000|2021-10-13 03:28:40|21153.25|21033.25|21155.61|21035.61|21156.22|21036.22|21153.25|21033.25|9
1634095730000|2021-10-13 03:28:50|21155.44|21035.44|21155.75|21035.75|21156.96|21036.96|21154.82|21034.82|10
1634095740000|2021-10-13 03:29:00|21155.74|21035.74|21154.96|21034.96|21156.22|21036.22|21154.77|21034.77|9
1634095750000|2021-10-13 03:29:10|21155.33|21035.33|21158.89|21038.89|21159.29|21039.29|21155.33|21035.33|10
1634095760000|2021-10-13 03:29:20|21157.53|21037.53|21152.37|21032.37|21157.53|21037.53|21152.37|21032.37|10
1634095770000|2021-10-13 03:29:30|21152.01|21032.01|21151.22|21031.22|21152.01|21032.01|21151.06|21031.06|8
1634095780000|2021-10-13 03:29:40|21152.62|21032.62|21145.54|21025.54|21152.62|21032.62|21144.3|21024.3|10
1634095790000|2021-10-13 03:29:50|21144.75|21024.75|21145.52|21025.52|21145.52|21025.52|21144.59|21024.59|9
1634095800000|2021-10-13 03:30:00|21145.54|21025.54|21144.55|21024.55|21145.56|21025.56|21144.44|21024.44|10
1634095810000|2021-10-13 03:30:10|21144.6|21024.6|21144.32|21024.32|21144.94|21024.94|21143.97|21023.97|10
1634095820000|2021-10-13 03:30:20|21144.2|21024.2|21144.77|21024.77|21144.88|21024.88|21143.48|21023.48|9
1634095830000|2021-10-13 03:30:30|21145.53|21025.53|21146.71|21026.71|21146.85|21026.85|21143.72|21023.72|10
1634095840000|2021-10-13 03:30:40|21146.53|21026.53|21145.41|21025.41|21146.8|21026.8|21145.38|21025.38|7
1634095850000|2021-10-13 03:30:50|21145.4|21025.4|21148.03|21028.03|21148.03|21028.03|21145.32|21025.32|9
1634095860000|2021-10-13 03:31:00|21148|21028|21148|21028|21148.48|21028.48|21147.73|21027.73|9
1634095870000|2021-10-13 03:31:10|21147.98|21027.98|21148.45|21028.45|21148.55|21028.55|21147.48|21027.48|8
1634095880000|2021-10-13 03:31:20|21148.46|21028.46|21147.64|21027.64|21148.46|21028.46|21146.7|21026.7|10
1634095890000|2021-10-13 03:31:30|21147.15|21027.15|21146.71|21026.71|21147.53|21027.53|21144.84|21024.84|10
1634095900000|2021-10-13 03:31:40|21146.52|21026.52|21142.64|21022.64|21146.62|21026.62|21142.64|21022.64|9
1634095910000|2021-10-13 03:31:50|21142.76|21022.76|21141.23|21021.23|21142.76|21022.76|21140.28|21020.28|10
1634095920000|2021-10-13 03:32:00|21141.19|21021.19|21142.49|21022.49|21142.81|21022.81|21141.19|21021.19|9
1634095930000|2021-10-13 03:32:10|21142.38|21022.38|21140.78|21020.78|21142.38|21022.38|21140.36|21020.36|8
1634095940000|2021-10-13 03:32:20|21140.57|21020.57|21139.45|21019.45|21141.37|21021.37|21139.45|21019.45|10
1634095950000|2021-10-13 03:32:30|21139.03|21019.03|21138.52|21018.52|21139.53|21019.53|21137.95|21017.95|10
1634095960000|2021-10-13 03:32:40|21138.5|21018.5|21136.41|21016.41|21138.64|21018.64|21136.3|21016.3|10
1634095970000|2021-10-13 03:32:50|21135.63|21015.63|21135.29|21015.29|21135.63|21015.63|21133.98|21013.98|8
1634095980000|2021-10-13 03:33:00|21135.16|21015.16|21135.15|21015.15|21135.21|21015.21|21134.87|21014.87|9
1634095990000|2021-10-13 03:33:10|21135.03|21015.03|21134.18|21014.18|21135.36|21015.36|21134.17|21014.17|9
1634096000000|2021-10-13 03:33:20|21134.34|21014.34|21134.47|21014.47|21134.47|21014.47|21133|21013|9
1634096010000|2021-10-13 03:33:30|21134.62|21014.62|21132.36|21012.36|21134.62|21014.62|21132.36|21012.36|8
1634096020000|2021-10-13 03:33:40|21132.57|21012.57|21127.85|21007.85|21132.57|21012.57|21127.85|21007.85|10
1634096030000|2021-10-13 03:33:50|21128.05|21008.05|21125.03|21005.03|21128.05|21008.05|21124.41|21004.41|9
1634096040000|2021-10-13 03:34:00|21125.32|21005.32|21125.02|21005.02|21126.01|21006.01|21124.24|21004.24|10
1634096050000|2021-10-13 03:34:10|21124.92|21004.92|21124.31|21004.31|21125.05|21005.05|21124.19|21004.19|9
1634096060000|2021-10-13 03:34:20|21124.17|21004.17|21125.95|21005.95|21126.02|21006.02|21124.17|21004.17|10
1634096070000|2021-10-13 03:34:30|21125.44|21005.44|21124.4|21004.4|21125.86|21005.86|21124.4|21004.4|10
1634096080000|2021-10-13 03:34:40|21124.11|21004.11|21124.51|21004.51|21124.51|21004.51|21123.08|21003.08|8
1634096090000|2021-10-13 03:34:50|21124.37|21004.37|21127.23|21007.23|21127.23|21007.23|21124.37|21004.37|10
1634096100000|2021-10-13 03:35:00|21127.05|21007.05|21125.34|21005.34|21127.14|21007.14|21125.29|21005.29|9
1634096110000|2021-10-13 03:35:10|21125.91|21005.91|21126.21|21006.21|21126.91|21006.91|21125.87|21005.87|10
1634096120000|2021-10-13 03:35:20|21126.49|21006.49|21123.18|21003.18|21126.49|21006.49|21123.18|21003.18|10
1634096130000|2021-10-13 03:35:30|21122.93|21002.93|21121.67|21001.67|21122.93|21002.93|21121.67|21001.67|10
1634096140000|2021-10-13 03:35:40|21121.48|21001.48|21121.99|21001.99|21123.4|21003.4|21121.48|21001.48|10
1634096150000|2021-10-13 03:35:50|21121.75|21001.75|21122.22|21002.22|21122.63|21002.63|21121.24|21001.24|10
1634096160000|2021-10-13 03:36:00|21122.39|21002.39|21121.57|21001.57|21122.47|21002.47|21121.57|21001.57|8
1634096170000|2021-10-13 03:36:10|21121.54|21001.54|21121.05|21001.05|21121.54|21001.54|21121.04|21001.04|8
1634096180000|2021-10-13 03:36:20|21121.2|21001.2|21120.66|21000.66|21122.44|21002.44|21120.66|21000.66|10
1634096190000|2021-10-13 03:36:30|21120.06|21000.06|21118.51|20998.51|21120.22|21000.22|21118.19|20998.19|10
1634096200000|2021-10-13 03:36:40|21118.19|20998.19|21117.99|20997.99|21118.19|20998.19|21117.65|20997.65|10
1634096210000|2021-10-13 03:36:50|21118.07|20998.07|21118.1|20998.1|21120.29|21000.29|21118.07|20998.07|10
1634096220000|2021-10-13 03:37:00|21117.97|20997.97|21119.25|20999.25|21119.33|20999.33|21117.56|20997.56|9
1634096230000|2021-10-13 03:37:10|21119.82|20999.82|21119.14|20999.14|21119.82|20999.82|21119.05|20999.05|10
1634096240000|2021-10-13 03:37:20|21119.51|20999.51|21119.73|20999.73|21120.06|21000.06|21119.37|20999.37|9
1634096250000|2021-10-13 03:37:30|21119.91|20999.91|21120.09|21000.09|21120.09|21000.09|21119.68|20999.68|9
1634096260000|2021-10-13 03:37:40|21120.11|21000.11|21121.96|21001.96|21121.96|21001.96|21120.09|21000.09|10
1634096270000|2021-10-13 03:37:50|21121.83|21001.83|21122.35|21002.35|21123.25|21003.25|21121.62|21001.62|10
1634096280000|2021-10-13 03:38:00|21122.34|21002.34|21122.43|21002.43|21122.64|21002.64|21121.21|21001.21|9
1634096290000|2021-10-13 03:38:10|21122.78|21002.78|21123.99|21003.99|21123.99|21003.99|21122.78|21002.78|10
1634096300000|2021-10-13 03:38:20|21125.12|21005.12|21125.97|21005.97|21126.05|21006.05|21124.18|21004.18|10
1634096310000|2021-10-13 03:38:30|21125.9|21005.9|21130.29|21010.29|21130.29|21010.29|21125.89|21005.89|10
1634096320000|2021-10-13 03:38:40|21130.35|21010.35|21135.12|21015.12|21135.12|21015.12|21130.35|21010.35|10
1634096330000|2021-10-13 03:38:50|21136.38|21016.38|21140.67|21020.67|21140.67|21020.67|21136.01|21016.01|10
1634096340000|2021-10-13 03:39:00|21140.3|21020.3|21138.75|21018.75|21140.3|21020.3|21138.65|21018.65|9
1634096350000|2021-10-13 03:39:10|21138.86|21018.86|21138.78|21018.78|21139.19|21019.19|21138.78|21018.78|9
1634096360000|2021-10-13 03:39:20|21139.25|21019.25|21137.25|21017.25|21139.25|21019.25|21137.25|21017.25|10
1634096370000|2021-10-13 03:39:30|21136.59|21016.59|21137.37|21017.37|21137.37|21017.37|21136.36|21016.36|7
1634096380000|2021-10-13 03:39:40|21137.33|21017.33|21136.17|21016.17|21137.57|21017.57|21135.23|21015.23|10
1634096390000|2021-10-13 03:39:50|21136.05|21016.05|21133.5|21013.5|21136.05|21016.05|21133.5|21013.5|10
1634096400000|2021-10-13 03:40:00|21132.98|21012.98|21132.61|21012.61|21132.98|21012.98|21131.1|21011.1|10
1634096410000|2021-10-13 03:40:10|21132.49|21012.49|21130.69|21010.69|21132.66|21012.66|21130.69|21010.69|10
1634096420000|2021-10-13 03:40:20|21130.61|21010.61|21129.17|21009.17|21130.61|21010.61|21129.12|21009.12|10
1634096430000|2021-10-13 03:40:30|21129.56|21009.56|21128.58|21008.58|21129.62|21009.62|21128.58|21008.58|10
1634096440000|2021-10-13 03:40:40|21128.66|21008.66|21130.19|21010.19|21130.24|21010.24|21128.66|21008.66|10
1634096450000|2021-10-13 03:40:50|21129.99|21009.99|21127.91|21007.91|21130.06|21010.06|21127.8|21007.8|10
1634096460000|2021-10-13 03:41:00|21127.62|21007.62|21128.38|21008.38|21128.6|21008.6|21127.62|21007.62|9
1634096470000|2021-10-13 03:41:10|21128.46|21008.46|21129.11|21009.11|21130.23|21010.23|21128.26|21008.26|10
1634096480000|2021-10-13 03:41:20|21128.77|21008.77|21128.07|21008.07|21128.77|21008.77|21128.07|21008.07|9
1634096490000|2021-10-13 03:41:30|21127.83|21007.83|21128.02|21008.02|21128.02|21008.02|21126.23|21006.23|10
1634096500000|2021-10-13 03:41:40|21127.7|21007.7|21127.34|21007.34|21127.98|21007.98|21127.34|21007.34|9
1634096510000|2021-10-13 03:41:50|21128.13|21008.13|21124.58|21004.58|21128.86|21008.86|21124.58|21004.58|10
1634096520000|2021-10-13 03:42:00|21124.35|21004.35|21124.63|21004.63|21124.63|21004.63|21123.96|21003.96|10
1634096530000|2021-10-13 03:42:10|21123.79|21003.79|21124.95|21004.95|21124.95|21004.95|21123.67|21003.67|9
1634096540000|2021-10-13 03:42:20|21124.74|21004.74|21125.46|21005.46|21125.46|21005.46|21124.74|21004.74|9
1634096550000|2021-10-13 03:42:30|21126.11|21006.11|21127.67|21007.67|21127.67|21007.67|21126.1|21006.1|9
1634096560000|2021-10-13 03:42:40|21127.56|21007.56|21128.31|21008.31|21128.43|21008.43|21127.13|21007.13|10
1634096570000|2021-10-13 03:42:50|21128.49|21008.49|21129.15|21009.15|21129.15|21009.15|21128.49|21008.49|8
1634096580000|2021-10-13 03:43:00|21129.05|21009.05|21129.86|21009.86|21129.86|21009.86|21128.98|21008.98|8
1634096590000|2021-10-13 03:43:10|21129.81|21009.81|21129.71|21009.71|21129.85|21009.85|21129.71|21009.71|8
1634096600000|2021-10-13 03:43:20|21129.68|21009.68|21128.75|21008.75|21129.84|21009.84|21128.75|21008.75|8
1634096610000|2021-10-13 03:43:30|21128.77|21008.77|21128.22|21008.22|21129.49|21009.49|21128.22|21008.22|9
1634096620000|2021-10-13 03:43:40|21128.81|21008.81|21127.47|21007.47|21128.81|21008.81|21127.47|21007.47|9
1634096630000|2021-10-13 03:43:50|21127.64|21007.64|21129.94|21009.94|21129.94|21009.94|21127.64|21007.64|9
1634096640000|2021-10-13 03:44:00|21129.95|21009.95|21128.94|21008.94|21130.35|21010.35|21128.92|21008.92|9
1634096650000|2021-10-13 03:44:10|21129.08|21009.08|21132.04|21012.04|21132.04|21012.04|21128.74|21008.74|9
1634096660000|2021-10-13 03:44:20|21131.95|21011.95|21131.96|21011.96|21132.59|21012.59|21131.59|21011.59|10
1634096670000|2021-10-13 03:44:30|21132|21012|21134.56|21014.56|21134.56|21014.56|21132|21012|10
1634096680000|2021-10-13 03:44:40|21134.93|21014.93|21135.38|21015.38|21135.49|21015.49|21134.92|21014.92|10
1634096690000|2021-10-13 03:44:50|21135.69|21015.69|21136.5|21016.5|21136.61|21016.61|21135.35|21015.35|9
1634096700000|2021-10-13 03:45:00|21136.78|21016.78|21137.59|21017.59|21137.89|21017.89|21136.44|21016.44|9
1634096710000|2021-10-13 03:45:10|21137.42|21017.42|21138.99|21018.99|21138.99|21018.99|21137.42|21017.42|9
1634096720000|2021-10-13 03:45:20|21139.09|21019.09|21141.17|21021.17|21141.17|21021.17|21139.05|21019.05|9
1634096730000|2021-10-13 03:45:30|21141.43|21021.43|21143.14|21023.14|21143.14|21023.14|21141.43|21021.43|7
1634096740000|2021-10-13 03:45:40|21143.48|21023.48|21144.76|21024.76|21144.76|21024.76|21143.45|21023.45|9
1634096750000|2021-10-13 03:45:50|21148.7|21028.7|21152.43|21032.43|21152.44|21032.44|21148.7|21028.7|9
1634096760000|2021-10-13 03:46:00|21152.44|21032.44|21153|21033|21153.48|21033.48|21152.44|21032.44|9
1634096770000|2021-10-13 03:46:10|21153.95|21033.95|21154.01|21034.01|21154.2|21034.2|21153.38|21033.38|10
1634096780000|2021-10-13 03:46:20|21153.41|21033.41|21154.44|21034.44|21154.44|21034.44|21153.41|21033.41|8
1634096790000|2021-10-13 03:46:30|21157.07|21037.07|21157.06|21037.06|21157.87|21037.87|21156.73|21036.73|8
1634096800000|2021-10-13 03:46:40|21157.05|21037.05|21156.51|21036.51|21157.05|21037.05|21156.48|21036.48|8
1634096810000|2021-10-13 03:46:50|21155.71|21035.71|21157.47|21037.47|21157.47|21037.47|21155.52|21035.52|8
1634096820000|2021-10-13 03:47:00|21157.33|21037.33|21158.97|21038.97|21159.79|21039.79|21156.09|21036.09|9
1634096830000|2021-10-13 03:47:10|21159.07|21039.07|21159.26|21039.26|21159.35|21039.35|21159.07|21039.07|10
1634096840000|2021-10-13 03:47:20|21159.29|21039.29|21159|21039|21159.79|21039.79|21158.83|21038.83|8
1634096850000|2021-10-13 03:47:30|21160.32|21040.32|21162.28|21042.28|21162.31|21042.31|21160.32|21040.32|10
1634096860000|2021-10-13 03:47:40|21162.58|21042.58|21162.17|21042.17|21163.71|21043.71|21162.17|21042.17|10
1634096870000|2021-10-13 03:47:50|21162.1|21042.1|21162.97|21042.97|21163.12|21043.12|21162.1|21042.1|7
1634096880000|2021-10-13 03:48:00|21163.79|21043.79|21164.1|21044.1|21164.1|21044.1|21163.53|21043.53|8
1634096890000|2021-10-13 03:48:10|21163.78|21043.78|21161.68|21041.68|21163.78|21043.78|21161.45|21041.45|9
1634096900000|2021-10-13 03:48:20|21161.54|21041.54|21161.1|21041.1|21161.54|21041.54|21160.76|21040.76|9
1634096910000|2021-10-13 03:48:30|21160.93|21040.93|21158.47|21038.47|21160.93|21040.93|21158.47|21038.47|8
1634096920000|2021-10-13 03:48:40|21158.11|21038.11|21157|21037|21158.29|21038.29|21157|21037|9
1634096930000|2021-10-13 03:48:50|21156.73|21036.73|21157.24|21037.24|21157.52|21037.52|21156.73|21036.73|7
1634096940000|2021-10-13 03:49:00|21157.27|21037.27|21157.4|21037.4|21157.56|21037.56|21155.23|21035.23|9
1634096950000|2021-10-13 03:49:10|21157.59|21037.59|21158.02|21038.02|21158.31|21038.31|21157.59|21037.59|9
1634096960000|2021-10-13 03:49:20|21158.12|21038.12|21157.12|21037.12|21158.81|21038.81|21157.12|21037.12|10
1634096970000|2021-10-13 03:49:30|21156.95|21036.95|21156.15|21036.15|21157.28|21037.28|21156.15|21036.15|10
1634096980000|2021-10-13 03:49:40|21156.19|21036.19|21155.68|21035.68|21156.6|21036.6|21155.68|21035.68|8
1634096990000|2021-10-13 03:49:50|21155.35|21035.35|21154.35|21034.35|21155.35|21035.35|21154.27|21034.27|10
1634097000000|2021-10-13 03:50:00|21154.78|21034.78|21154.7|21034.7|21155.04|21035.04|21154.46|21034.46|9
1634097010000|2021-10-13 03:50:10|21154.84|21034.84|21153.25|21033.25|21155.22|21035.22|21152.93|21032.93|10
1634097020000|2021-10-13 03:50:20|21153.13|21033.13|21150.24|21030.24|21153.13|21033.13|21150.24|21030.24|9
1634097030000|2021-10-13 03:50:30|21150.15|21030.15|21150.59|21030.59|21151.06|21031.06|21149.92|21029.92|10
1634097040000|2021-10-13 03:50:40|21151.1|21031.1|21147.88|21027.88|21151.1|21031.1|21147.88|21027.88|8
1634097050000|2021-10-13 03:50:50|21147.23|21027.23|21147.8|21027.8|21147.86|21027.86|21146.73|21026.73|8
1634097060000|2021-10-13 03:51:00|21147.96|21027.96|21147.94|21027.94|21148.05|21028.05|21147.45|21027.45|9
1634097070000|2021-10-13 03:51:10|21147.23|21027.23|21149.43|21029.43|21149.72|21029.72|21147.23|21027.23|10
1634097080000|2021-10-13 03:51:20|21149.33|21029.33|21150.05|21030.05|21150.31|21030.31|21149.33|21029.33|9
1634097090000|2021-10-13 03:51:30|21150.53|21030.53|21151.4|21031.4|21151.54|21031.54|21150.53|21030.53|10
1634097100000|2021-10-13 03:51:40|21151.15|21031.15|21148.87|21028.87|21151.15|21031.15|21148.87|21028.87|9
1634097110000|2021-10-13 03:51:50|21148.86|21028.86|21148.06|21028.06|21148.86|21028.86|21148.06|21028.06|9
1634097120000|2021-10-13 03:52:00|21148.58|21028.58|21149.58|21029.58|21149.58|21029.58|21148.58|21028.58|10
1634097130000|2021-10-13 03:52:10|21149.87|21029.87|21150.46|21030.46|21150.72|21030.72|21149.87|21029.87|10
1634097140000|2021-10-13 03:52:20|21150.36|21030.36|21150.57|21030.57|21150.57|21030.57|21149.74|21029.74|9
1634097150000|2021-10-13 03:52:30|21150.56|21030.56|21150.61|21030.61|21150.76|21030.76|21150|21030|9
1634097160000|2021-10-13 03:52:40|21150.6|21030.6|21150.15|21030.15|21150.6|21030.6|21150.15|21030.15|9
1634097170000|2021-10-13 03:52:50|21150.24|21030.24|21150.99|21030.99|21150.99|21030.99|21150.05|21030.05|10
1634097180000|2021-10-13 03:53:00|21151.81|21031.81|21153.18|21033.18|21153.18|21033.18|21151.46|21031.46|10
1634097190000|2021-10-13 03:53:10|21153.16|21033.16|21153.74|21033.74|21153.83|21033.83|21153.16|21033.16|9
1634097200000|2021-10-13 03:53:20|21153.66|21033.66|21154.97|21034.97|21154.97|21034.97|21153.66|21033.66|9
1634097210000|2021-10-13 03:53:30|21155.18|21035.18|21156.28|21036.28|21156.3|21036.3|21155.18|21035.18|8
1634097220000|2021-10-13 03:53:40|21156.25|21036.25|21159.25|21039.25|21159.25|21039.25|21156.25|21036.25|9
1634097230000|2021-10-13 03:53:50|21159.33|21039.33|21159.13|21039.13|21159.82|21039.82|21158.93|21038.93|8
1634097240000|2021-10-13 03:54:00|21159.6|21039.6|21160.83|21040.83|21160.87|21040.87|21159.6|21039.6|9
1634097250000|2021-10-13 03:54:10|21160.85|21040.85|21161.35|21041.35|21161.58|21041.58|21160.73|21040.73|9
1634097260000|2021-10-13 03:54:20|21161.53|21041.53|21162.29|21042.29|21162.29|21042.29|21161.51|21041.51|7
1634097270000|2021-10-13 03:54:30|21161.95|21041.95|21163.13|21043.13|21163.39|21043.39|21161.95|21041.95|9
1634097280000|2021-10-13 03:54:40|21163.02|21043.02|21162.43|21042.43|21163.27|21043.27|21162.43|21042.43|9
1634097290000|2021-10-13 03:54:50|21162.96|21042.96|21162.85|21042.85|21162.96|21042.96|21162.41|21042.41|7
1634097300000|2021-10-13 03:55:00|21162.8|21042.8|21161.96|21041.96|21163.11|21043.11|21161.96|21041.96|7
1634097310000|2021-10-13 03:55:10|21160.97|21040.97|21158.71|21038.71|21160.97|21040.97|21158.71|21038.71|10
1634097320000|2021-10-13 03:55:20|21157.5|21037.5|21156.9|21036.9|21158.39|21038.39|21156.9|21036.9|10
1634097330000|2021-10-13 03:55:30|21156.47|21036.47|21155.67|21035.67|21156.67|21036.67|21155.49|21035.49|10
1634097340000|2021-10-13 03:55:40|21155.96|21035.96|21156.39|21036.39|21156.39|21036.39|21155.83|21035.83|8
1634097350000|2021-10-13 03:55:50|21156.1|21036.1|21156.24|21036.24|21156.48|21036.48|21155.27|21035.27|10
1634097360000|2021-10-13 03:56:00|21155.92|21035.92|21157.25|21037.25|21157.25|21037.25|21155.92|21035.92|10
1634097370000|2021-10-13 03:56:10|21155.63|21035.63|21155.79|21035.79|21156.26|21036.26|21155.47|21035.47|9
1634097380000|2021-10-13 03:56:20|21155.97|21035.97|21156.19|21036.19|21156.61|21036.61|21155.97|21035.97|9
1634097390000|2021-10-13 03:56:30|21156.28|21036.28|21153.63|21033.63|21156.28|21036.28|21153.63|21033.63|10
1634097400000|2021-10-13 03:56:40|21153.29|21033.29|21153.26|21033.26|21153.88|21033.88|21153.19|21033.19|8
1634097410000|2021-10-13 03:56:50|21153.78|21033.78|21151.23|21031.23|21153.78|21033.78|21151.13|21031.13|10
1634097420000|2021-10-13 03:57:00|21150.7|21030.7|21147.6|21027.6|21150.7|21030.7|21147.6|21027.6|8
1634097430000|2021-10-13 03:57:10|21147.51|21027.51|21146.38|21026.38|21147.51|21027.51|21146.38|21026.38|9
1634097440000|2021-10-13 03:57:20|21146.56|21026.56|21146.17|21026.17|21146.56|21026.56|21145.75|21025.75|10
1634097450000|2021-10-13 03:57:30|21146.23|21026.23|21147.61|21027.61|21148.01|21028.01|21146.13|21026.13|10
1634097460000|2021-10-13 03:57:40|21147.46|21027.46|21147.93|21027.93|21148.07|21028.07|21146.52|21026.52|10
1634097470000|2021-10-13 03:57:50|21147.51|21027.51|21149.59|21029.59|21149.59|21029.59|21147.51|21027.51|10
1634097480000|2021-10-13 03:58:00|21149.41|21029.41|21147.82|21027.82|21150.5|21030.5|21147.82|21027.82|10
1634097490000|2021-10-13 03:58:10|21147.7|21027.7|21147.57|21027.57|21147.7|21027.7|21147.18|21027.18|10
1634097500000|2021-10-13 03:58:20|21147.6|21027.6|21148.8|21028.8|21149.05|21029.05|21147.6|21027.6|10
1634097510000|2021-10-13 03:58:30|21148.93|21028.93|21149.13|21029.13|21149.71|21029.71|21148.93|21028.93|10
1634097520000|2021-10-13 03:58:40|21149.01|21029.01|21145.52|21025.52|21149.01|21029.01|21144.74|21024.74|9
1634097530000|2021-10-13 03:58:50|21145.62|21025.62|21144.73|21024.73|21145.62|21025.62|21144.08|21024.08|10
1634097540000|2021-10-13 03:59:00|21145.07|21025.07|21145.88|21025.88|21145.88|21025.88|21144.24|21024.24|10
1634097550000|2021-10-13 03:59:10|21145.49|21025.49|21147.89|21027.89|21147.89|21027.89|21144.85|21024.85|9
1634097560000|2021-10-13 03:59:20|21148.61|21028.61|21149.03|21029.03|21149.03|21029.03|21147.98|21027.98|10
1634097570000|2021-10-13 03:59:30|21149.41|21029.41|21150.75|21030.75|21150.75|21030.75|21148.88|21028.88|9
1634097580000|2021-10-13 03:59:40|21150.99|21030.99|21153.39|21033.39|21153.79|21033.79|21150.99|21030.99|10
1634097590000|2021-10-13 03:59:50|21153.55|21033.55|21154.12|21034.12|21154.46|21034.46|21153.07|21033.07|9
1634097600000|2021-10-13 04:00:00|21154.19|21034.19|21157.85|21037.85|21157.85|21037.85|21154.19|21034.19|9
1634097610000|2021-10-13 04:00:10|21158.52|21038.52|21157.82|21037.82|21158.58|21038.58|21157.01|21037.01|10
1634097620000|2021-10-13 04:00:20|21158.79|21038.79|21156.62|21036.62|21158.79|21038.79|21155.8|21035.8|10
1634097630000|2021-10-13 04:00:30|21156.83|21036.83|21155.72|21035.72|21157.14|21037.14|21155.55|21035.55|10
1634097640000|2021-10-13 04:00:40|21155.89|21035.89|21154.22|21034.22|21156.7|21036.7|21154.22|21034.22|10
1634097650000|2021-10-13 04:00:50|21154.03|21034.03|21149.99|21029.99|21154.03|21034.03|21149.49|21029.49|10
1634097660000|2021-10-13 04:01:00|21147.71|21027.71|21143.32|21023.32|21147.71|21027.71|21143.32|21023.32|10
1634097670000|2021-10-13 04:01:10|21144.05|21024.05|21144.7|21024.7|21144.7|21024.7|21142.12|21022.12|9
1634097680000|2021-10-13 04:01:20|21145.52|21025.52|21146.12|21026.12|21146.27|21026.27|21144.74|21024.74|10
1634097690000|2021-10-13 04:01:30|21145.8|21025.8|21143.09|21023.09|21145.81|21025.81|21143.09|21023.09|10
1634097700000|2021-10-13 04:01:40|21143.14|21023.14|21144.19|21024.19|21145.15|21025.15|21142.91|21022.91|10
1634097710000|2021-10-13 04:01:50|21143.96|21023.96|21142.48|21022.48|21143.96|21023.96|21142.32|21022.32|10
1634097720000|2021-10-13 04:02:00|21141.71|21021.71|21143.12|21023.12|21144.77|21024.77|21141.7|21021.7|9
1634097730000|2021-10-13 04:02:10|21143.1|21023.1|21140.71|21020.71|21143.1|21023.1|21140.54|21020.54|9
1634097740000|2021-10-13 04:02:20|21140.51|21020.51|21138.33|21018.33|21140.51|21020.51|21138.33|21018.33|9
1634097750000|2021-10-13 04:02:30|21137.87|21017.87|21138.87|21018.87|21139.37|21019.37|21137.34|21017.34|10
1634097760000|2021-10-13 04:02:40|21137.67|21017.67|21135.69|21015.69|21138.38|21018.38|21135.69|21015.69|10
1634097770000|2021-10-13 04:02:50|21135.64|21015.64|21136.37|21016.37|21136.66|21016.66|21135.57|21015.57|9
1634097780000|2021-10-13 04:03:00|21136.27|21016.27|21133.91|21013.91|21136.4|21016.4|21133.79|21013.79|10
1634097790000|2021-10-13 04:03:10|21133.86|21013.86|21132.62|21012.62|21133.86|21013.86|21132.47|21012.47|10
1634097800000|2021-10-13 04:03:20|21132.75|21012.75|21130.7|21010.7|21132.75|21012.75|21130.7|21010.7|9
1634097810000|2021-10-13 04:03:30|21130.68|21010.68|21128.18|21008.18|21130.69|21010.69|21128.18|21008.18|9
1634097820000|2021-10-13 04:03:40|21127.79|21007.79|21127.64|21007.64|21128.87|21008.87|21127.64|21007.64|10
1634097830000|2021-10-13 04:03:50|21128.38|21008.38|21128.26|21008.26|21128.76|21008.76|21128.19|21008.19|9
1634097840000|2021-10-13 04:04:00|21128.08|21008.08|21126.8|21006.8|21128.22|21008.22|21126.32|21006.32|10
1634097850000|2021-10-13 04:04:10|21126.31|21006.31|21123.58|21003.58|21127.43|21007.43|21123.58|21003.58|10
1634097860000|2021-10-13 04:04:20|21122.77|21002.77|21121.08|21001.08|21122.77|21002.77|21121.08|21001.08|8
1634097870000|2021-10-13 04:04:30|21121.02|21001.02|21121.14|21001.14|21122.4|21002.4|21121.02|21001.02|10
1634097880000|2021-10-13 04:04:40|21120.69|21000.69|21119.65|20999.65|21120.69|21000.69|21119.33|20999.33|9
1634097890000|2021-10-13 04:04:50|21119.38|20999.38|21114.87|20994.87|21119.43|20999.43|21114.02|20994.02|10
1634097900000|2021-10-13 04:05:00|21114.42|20994.42|21115.43|20995.43|21115.43|20995.43|21114.24|20994.24|10
1634097910000|2021-10-13 04:05:10|21115.34|20995.34|21117.96|20997.96|21118.01|20998.01|21115.34|20995.34|10
1634097920000|2021-10-13 04:05:20|21118.48|20998.48|21118.46|20998.46|21118.57|20998.57|21117.97|20997.97|10
1634097930000|2021-10-13 04:05:30|21118.44|20998.44|21114.75|20994.75|21118.44|20998.44|21114.75|20994.75|8
1634097940000|2021-10-13 04:05:40|21114.63|20994.63|21115.19|20995.19|21115.19|20995.19|21113.89|20993.89|7
1634097950000|2021-10-13 04:05:50|21114.9|20994.9|21114.55|20994.55|21114.9|20994.9|21114.01|20994.01|9
1634097960000|2021-10-13 04:06:00|21114.37|20994.37|21113.89|20993.89|21114.56|20994.56|21113.69|20993.69|10
1634097970000|2021-10-13 04:06:10|21113.2|20993.2|21113.2|20993.2|21113.6|20993.6|21113.06|20993.06|9
1634097980000|2021-10-13 04:06:20|21114.74|20994.74|21113.89|20993.89|21115.36|20995.36|21113.2|20993.2|9
1634097990000|2021-10-13 04:06:30|21114.35|20994.35|21114.97|20994.97|21115.76|20995.76|21114.35|20994.35|9
1634098000000|2021-10-13 04:06:40|21114.79|20994.79|21114.87|20994.87|21115.11|20995.11|21113.85|20993.85|10
1634098010000|2021-10-13 04:06:50|21114.54|20994.54|21113.8|20993.8|21114.54|20994.54|21113.27|20993.27|7
1634098020000|2021-10-13 04:07:00|21113.25|20993.25|21115.45|20995.45|21115.63|20995.63|21113.25|20993.25|10
1634098030000|2021-10-13 04:07:10|21115.61|20995.61|21116.85|20996.85|21116.85|20996.85|21115.42|20995.42|10
1634098040000|2021-10-13 04:07:20|21116.6|20996.6|21116.75|20996.75|21116.96|20996.96|21116.5|20996.5|9
1634098050000|2021-10-13 04:07:30|21116.56|20996.56|21116.69|20996.69|21116.85|20996.85|21116.3|20996.3|10
1634098060000|2021-10-13 04:07:40|21116.91|20996.91|21117.21|20997.21|21117.49|20997.49|21116.91|20996.91|10
1634098070000|2021-10-13 04:07:50|21117.16|20997.16|21119.34|20999.34|21119.64|20999.64|21117.16|20997.16|10
1634098080000|2021-10-13 04:08:00|21119.43|20999.43|21124.52|21004.52|21125.08|21005.08|21119.43|20999.43|10
1634098090000|2021-10-13 04:08:10|21124.61|21004.61|21129.02|21009.02|21129.02|21009.02|21124.61|21004.61|10
1634098100000|2021-10-13 04:08:20|21129.33|21009.33|21128.46|21008.46|21129.91|21009.91|21128.33|21008.33|9
1634098110000|2021-10-13 04:08:30|21128.47|21008.47|21130.56|21010.56|21130.56|21010.56|21128.38|21008.38|10
1634098120000|2021-10-13 04:08:40|21130.86|21010.86|21135.67|21015.67|21136.23|21016.23|21130.86|21010.86|10
1634098130000|2021-10-13 04:08:50|21136.79|21016.79|21138.68|21018.68|21139.14|21019.14|21136.79|21016.79|10
1634098140000|2021-10-13 04:09:00|21138.81|21018.81|21142.47|21022.47|21142.47|21022.47|21138.81|21018.81|10
1634098150000|2021-10-13 04:09:10|21142.34|21022.34|21148.52|21028.52|21148.52|21028.52|21142.34|21022.34|10
1634098160000|2021-10-13 04:09:20|21148.45|21028.45|21145.4|21025.4|21148.45|21028.45|21145.4|21025.4|10
1634098170000|2021-10-13 04:09:30|21145.38|21025.38|21143.75|21023.75|21145.38|21025.38|21143.75|21023.75|8
1634098180000|2021-10-13 04:09:40|21144.22|21024.22|21143.34|21023.34|21144.92|21024.92|21143.34|21023.34|9
1634098190000|2021-10-13 04:09:50|21143.73|21023.73|21145.34|21025.34|21145.4|21025.4|21143.69|21023.69|9
1634098200000|2021-10-13 04:10:00|21145.27|21025.27|21147.74|21027.74|21147.74|21027.74|21145|21025|10
1634098210000|2021-10-13 04:10:10|21148.29|21028.29|21151.06|21031.06|21151.06|21031.06|21148.29|21028.29|10
1634098220000|2021-10-13 04:10:20|21151.74|21031.74|21156.43|21036.43|21156.43|21036.43|21151.74|21031.74|10
1634098230000|2021-10-13 04:10:30|21156.47|21036.47|21154.05|21034.05|21158.22|21038.22|21154|21034|10
1634098240000|2021-10-13 04:10:40|21154.12|21034.12|21157.81|21037.81|21157.81|21037.81|21154.12|21034.12|10
1634098250000|2021-10-13 04:10:50|21158.95|21038.95|21158.12|21038.12|21158.95|21038.95|21157.37|21037.37|9
1634098260000|2021-10-13 04:11:00|21159.81|21039.81|21163.08|21043.08|21163.08|21043.08|21159.81|21039.81|10
1634098270000|2021-10-13 04:11:10|21164.34|21044.34|21163.07|21043.07|21164.68|21044.68|21163.07|21043.07|8
1634098280000|2021-10-13 04:11:20|21162.89|21042.89|21167.7|21047.7|21167.7|21047.7|21162.89|21042.89|10
1634098290000|2021-10-13 04:11:30|21167.62|21047.62|21167.56|21047.56|21167.81|21047.81|21167.46|21047.46|10
1634098300000|2021-10-13 04:11:40|21166.32|21046.32|21169.36|21049.36|21170.18|21050.18|21166.32|21046.32|8
1634098310000|2021-10-13 04:11:50|21168.93|21048.93|21170.66|21050.66|21170.66|21050.66|21168.65|21048.65|10
1634098320000|2021-10-13 04:12:00|21170.94|21050.94|21174.21|21054.21|21174.21|21054.21|21170.94|21050.94|10
1634098330000|2021-10-13 04:12:10|21175.23|21055.23|21176.36|21056.36|21176.62|21056.62|21175.23|21055.23|10
1634098340000|2021-10-13 04:12:20|21176.52|21056.52|21177.75|21057.75|21177.75|21057.75|21176.52|21056.52|8
1634098350000|2021-10-13 04:12:30|21177.84|21057.84|21181.47|21061.47|21181.47|21061.47|21177.84|21057.84|9
1634098360000|2021-10-13 04:12:40|21185.07|21065.07|21186.41|21066.41|21186.55|21066.55|21185.07|21065.07|10
1634098370000|2021-10-13 04:12:50|21186.51|21066.51|21194.48|21074.48|21194.48|21074.48|21186.51|21066.51|10
1634098380000|2021-10-13 04:13:00|21195.06|21075.06|21199.13|21079.13|21199.89|21079.89|21195.06|21075.06|10
1634098390000|2021-10-13 04:13:10|21199.06|21079.06|21194.48|21074.48|21199.06|21079.06|21194.48|21074.48|10
1634098400000|2021-10-13 04:13:20|21194.61|21074.61|21191.78|21071.78|21194.61|21074.61|21191.78|21071.78|9
1634098410000|2021-10-13 04:13:30|21192.01|21072.01|21193.7|21073.7|21193.7|21073.7|21191.54|21071.54|10
1634098420000|2021-10-13 04:13:40|21192.88|21072.88|21193.9|21073.9|21193.9|21073.9|21192.07|21072.07|10
1634098430000|2021-10-13 04:13:50|21194|21074|21191.87|21071.87|21194.43|21074.43|21191.87|21071.87|9
1634098440000|2021-10-13 04:14:00|21192|21072|21192.12|21072.12|21192.12|21072.12|21191.39|21071.39|10
1634098450000|2021-10-13 04:14:10|21192.41|21072.41|21194.35|21074.35|21194.62|21074.62|21192.41|21072.41|9
1634098460000|2021-10-13 04:14:20|21194.45|21074.45|21201.04|21081.04|21201.04|21081.04|21194.45|21074.45|10
1634098470000|2021-10-13 04:14:30|21202.04|21082.04|21207.33|21087.33|21207.98|21087.98|21202.04|21082.04|10
1634098480000|2021-10-13 04:14:40|21207.55|21087.55|21209.76|21089.76|21209.84|21089.84|21206.76|21086.76|10
1634098490000|2021-10-13 04:14:50|21211.01|21091.01|21211.85|21091.85|21211.85|21091.85|21210.98|21090.98|9
1634098500000|2021-10-13 04:15:00|21212.12|21092.12|21208.03|21088.03|21213.6|21093.6|21208.03|21088.03|10
1634098510000|2021-10-13 04:15:10|21208.13|21088.13|21205.02|21085.02|21208.18|21088.18|21204.66|21084.66|10
1634098520000|2021-10-13 04:15:20|21205.17|21085.17|21206.41|21086.41|21206.64|21086.64|21205.17|21085.17|10
1634098530000|2021-10-13 04:15:30|21206.47|21086.47|21208.72|21088.72|21208.79|21088.79|21206.29|21086.29|10
1634098540000|2021-10-13 04:15:40|21208.64|21088.64|21211.28|21091.28|21211.43|21091.43|21208.64|21088.64|10
1634098550000|2021-10-13 04:15:50|21209.84|21089.84|21214.43|21094.43|21214.43|21094.43|21209.84|21089.84|9
1634098560000|2021-10-13 04:16:00|21214.47|21094.47|21216.29|21096.29|21216.43|21096.43|21214.47|21094.47|10
1634098570000|2021-10-13 04:16:10|21217.94|21097.94|21217.3|21097.3|21217.94|21097.94|21217.11|21097.11|8
1634098580000|2021-10-13 04:16:20|21217.68|21097.68|21217.08|21097.08|21217.68|21097.68|21216.95|21096.95|9
1634098590000|2021-10-13 04:16:30|21217.13|21097.13|21215.94|21095.94|21217.13|21097.13|21215.94|21095.94|10
1634098600000|2021-10-13 04:16:40|21215.92|21095.92|21216.3|21096.3|21216.3|21096.3|21215.47|21095.47|9
1634098610000|2021-10-13 04:16:50|21216.06|21096.06|21213.5|21093.5|21216.06|21096.06|21213.5|21093.5|10
1634098620000|2021-10-13 04:17:00|21212.59|21092.59|21215.42|21095.42|21215.5|21095.5|21211.88|21091.88|10
1634098630000|2021-10-13 04:17:10|21215.49|21095.49|21217.07|21097.07|21217.07|21097.07|21215.15|21095.15|9
1634098640000|2021-10-13 04:17:20|21217.26|21097.26|21225.12|21105.12|21225.12|21105.12|21217.2|21097.2|10
1634098650000|2021-10-13 04:17:30|21225.52|21105.52|21225.66|21105.66|21226.95|21106.95|21222.26|21102.26|10
1634098660000|2021-10-13 04:17:40|21224.89|21104.89|21228.41|21108.41|21229.09|21109.09|21224.89|21104.89|10
1634098670000|2021-10-13 04:17:50|21228.78|21108.78|21225.48|21105.48|21228.78|21108.78|21224.24|21104.24|10
1634098680000|2021-10-13 04:18:00|21225.57|21105.57|21227.22|21107.22|21227.22|21107.22|21225.42|21105.42|10
1634098690000|2021-10-13 04:18:10|21229.04|21109.04|21227.63|21107.63|21229.84|21109.84|21227.49|21107.49|10
1634098700000|2021-10-13 04:18:20|21227.58|21107.58|21228.54|21108.54|21228.75|21108.75|21227.58|21107.58|10
1634098710000|2021-10-13 04:18:30|21228.43|21108.43|21228.68|21108.68|21229|21109|21228.43|21108.43|7
1634098720000|2021-10-13 04:18:40|21228.71|21108.71|21229.79|21109.79|21229.86|21109.86|21228.71|21108.71|10
1634098730000|2021-10-13 04:18:50|21228.7|21108.7|21228.54|21108.54|21229.67|21109.67|21228.54|21108.54|9
1634098740000|2021-10-13 04:19:00|21228.4|21108.4|21229.64|21109.64|21229.64|21109.64|21228.4|21108.4|9
1634098750000|2021-10-13 04:19:10|21230.73|21110.73|21231.99|21111.99|21231.99|21111.99|21230.73|21110.73|9
1634098760000|2021-10-13 04:19:20|21230.86|21110.86|21229.46|21109.46|21231.2|21111.2|21229.02|21109.02|9
1634098770000|2021-10-13 04:19:30|21228.53|21108.53|21231.99|21111.99|21232|21112|21228.53|21108.53|10
1634098780000|2021-10-13 04:19:40|21232.46|21112.46|21233.01|21113.01|21233.55|21113.55|21231.42|21111.42|10
1634098790000|2021-10-13 04:19:50|21234.61|21114.61|21237.53|21117.53|21237.53|21117.53|21234.61|21114.61|10
1634098800000|2021-10-13 04:20:00|21237.69|21117.69|21241.84|21121.84|21241.84|21121.84|21237.69|21117.69|9
1634098810000|2021-10-13 04:20:10|21241.65|21121.65|21242.42|21122.42|21242.55|21122.55|21241.65|21121.65|9
1634098820000|2021-10-13 04:20:20|21242.2|21122.2|21242.78|21122.78|21242.78|21122.78|21241.89|21121.89|10
1634098830000|2021-10-13 04:20:30|21242.84|21122.84|21241.43|21121.43|21242.92|21122.92|21241.43|21121.43|9
1634098840000|2021-10-13 04:20:40|21240.99|21120.99|21238.19|21118.19|21240.99|21120.99|21238.07|21118.07|10
1634098850000|2021-10-13 04:20:50|21238.27|21118.27|21236.55|21116.55|21238.63|21118.63|21236.55|21116.55|10
1634098860000|2021-10-13 04:21:00|21235.74|21115.74|21230.73|21110.73|21235.74|21115.74|21230.2|21110.2|9
1634098870000|2021-10-13 04:21:10|21229.41|21109.41|21226.45|21106.45|21229.41|21109.41|21225.98|21105.98|8
1634098880000|2021-10-13 04:21:20|21225.67|21105.67|21228.94|21108.94|21228.94|21108.94|21224.66|21104.66|10
1634098890000|2021-10-13 04:21:30|21228.96|21108.96|21229.09|21109.09|21229.73|21109.73|21228.78|21108.78|10
1634098900000|2021-10-13 04:21:40|21229.6|21109.6|21230.93|21110.93|21230.93|21110.93|21229.6|21109.6|9
1634098910000|2021-10-13 04:21:50|21231.63|21111.63|21231.91|21111.91|21232.35|21112.35|21231.1|21111.1|10
1634098920000|2021-10-13 04:22:00|21231.08|21111.08|21228.88|21108.88|21231.08|21111.08|21228.88|21108.88|10
1634098930000|2021-10-13 04:22:10|21228.36|21108.36|21227.2|21107.2|21228.41|21108.41|21226.99|21106.99|10
1634098940000|2021-10-13 04:22:20|21226.98|21106.98|21225.74|21105.74|21227.08|21107.08|21225.48|21105.48|10
1634098950000|2021-10-13 04:22:30|21225.5|21105.5|21225.27|21105.27|21226.9|21106.9|21225.27|21105.27|10
1634098960000|2021-10-13 04:22:40|21225.23|21105.23|21221.65|21101.65|21225.23|21105.23|21221.65|21101.65|10
1634098970000|2021-10-13 04:22:50|21221.47|21101.47|21218.36|21098.36|21221.47|21101.47|21218.26|21098.26|9
1634098980000|2021-10-13 04:23:00|21218.2|21098.2|21221.09|21101.09|21221.09|21101.09|21217.34|21097.34|10
1634098990000|2021-10-13 04:23:10|21223.76|21103.76|21225.1|21105.1|21225.1|21105.1|21223.76|21103.76|10
1634099000000|2021-10-13 04:23:20|21226.38|21106.38|21226.86|21106.86|21226.86|21106.86|21225.83|21105.83|8
1634099010000|2021-10-13 04:23:30|21226.22|21106.22|21215.66|21095.66|21226.22|21106.22|21215.66|21095.66|10
1634099020000|2021-10-13 04:23:40|21215.81|21095.81|21219.62|21099.62|21219.62|21099.62|21215.04|21095.04|9
1634099030000|2021-10-13 04:23:50|21219.51|21099.51|21220.12|21100.12|21220.35|21100.35|21219.14|21099.14|10
1634099040000|2021-10-13 04:24:00|21219.88|21099.88|21218.27|21098.27|21219.88|21099.88|21218.19|21098.19|9
1634099050000|2021-10-13 04:24:10|21218.23|21098.23|21219|21099|21219|21099|21217.61|21097.61|9
1634099060000|2021-10-13 04:24:20|21218.86|21098.86|21217.65|21097.65|21219.16|21099.16|21217.24|21097.24|10
1634099070000|2021-10-13 04:24:30|21216.42|21096.42|21215.42|21095.42|21216.45|21096.45|21214.9|21094.9|10
1634099080000|2021-10-13 04:24:40|21215.59|21095.59|21214.67|21094.67|21215.59|21095.59|21214.67|21094.67|8
1634099090000|2021-10-13 04:24:50|21214.57|21094.57|21214.54|21094.54|21215.22|21095.22|21214.54|21094.54|9
1634099100000|2021-10-13 04:25:00|21214.42|21094.42|21213.99|21093.99|21214.43|21094.43|21213.74|21093.74|8
1634099110000|2021-10-13 04:25:10|21212.68|21092.68|21213.91|21093.91|21213.91|21093.91|21212.68|21092.68|8
1634099120000|2021-10-13 04:25:20|21213.99|21093.99|21215.06|21095.06|21215.18|21095.18|21213.99|21093.99|9
1634099130000|2021-10-13 04:25:30|21215.4|21095.4|21215.12|21095.12|21215.4|21095.4|21215.04|21095.04|6
1634099140000|2021-10-13 04:25:40|21215.24|21095.24|21211.53|21091.53|21215.24|21095.24|21211.53|21091.53|9
1634099150000|2021-10-13 04:25:50|21211.38|21091.38|21211.57|21091.57|21211.85|21091.85|21211.06|21091.06|10
1634099160000|2021-10-13 04:26:00|21211.64|21091.64|21211.53|21091.53|21211.64|21091.64|21210.38|21090.38|10
1634099170000|2021-10-13 04:26:10|21211.64|21091.64|21212.19|21092.19|21212.7|21092.7|21211.57|21091.57|10
1634099180000|2021-10-13 04:26:20|21211.4|21091.4|21206.04|21086.04|21211.4|21091.4|21206.04|21086.04|9
1634099190000|2021-10-13 04:26:30|21204.83|21084.83|21204.47|21084.47|21205.84|21085.84|21204.47|21084.47|8
1634099200000|2021-10-13 04:26:40|21204.33|21084.33|21204.66|21084.66|21204.66|21084.66|21203.4|21083.4|10
1634099210000|2021-10-13 04:26:50|21204.87|21084.87|21204.99|21084.99|21205.44|21085.44|21204.69|21084.69|10
1634099220000|2021-10-13 04:27:00|21204.82|21084.82|21203.37|21083.37|21204.98|21084.98|21203.37|21083.37|10
1634099230000|2021-10-13 04:27:10|21202.64|21082.64|21196.3|21076.3|21202.64|21082.64|21196.3|21076.3|10
1634099240000|2021-10-13 04:27:20|21196.92|21076.92|21193.99|21073.99|21196.92|21076.92|21193.99|21073.99|8
1634099250000|2021-10-13 04:27:30|21194.13|21074.13|21192.89|21072.89|21194.13|21074.13|21192.89|21072.89|9
1634099260000|2021-10-13 04:27:40|21191.51|21071.51|21189.14|21069.14|21191.51|21071.51|21189.14|21069.14|10
1634099270000|2021-10-13 04:27:50|21188.04|21068.04|21183.85|21063.85|21188.04|21068.04|21183.85|21063.85|10
1634099280000|2021-10-13 04:28:00|21182.18|21062.18|21176.27|21056.27|21182.18|21062.18|21176.25|21056.25|10
1634099290000|2021-10-13 04:28:10|21176.3|21056.3|21177.8|21057.8|21177.97|21057.97|21176.3|21056.3|9
1634099300000|2021-10-13 04:28:20|21177.97|21057.97|21181.72|21061.72|21181.72|21061.72|21177.97|21057.97|10
1634099310000|2021-10-13 04:28:30|21181.91|21061.91|21179.29|21059.29|21181.91|21061.91|21179.1|21059.1|9
1634099320000|2021-10-13 04:28:40|21179.27|21059.27|21177.94|21057.94|21179.27|21059.27|21177.65|21057.65|9
1634099330000|2021-10-13 04:28:50|21177.81|21057.81|21178.76|21058.76|21178.76|21058.76|21177.81|21057.81|8
1634099340000|2021-10-13 04:29:00|21178.98|21058.98|21178.84|21058.84|21179.31|21059.31|21178.67|21058.67|9
1634099350000|2021-10-13 04:29:10|21178.89|21058.89|21178.79|21058.79|21178.89|21058.89|21178.13|21058.13|9
1634099360000|2021-10-13 04:29:20|21178.72|21058.72|21178.53|21058.53|21179.76|21059.76|21178.53|21058.53|8
1634099370000|2021-10-13 04:29:30|21178.47|21058.47|21175.89|21055.89|21178.47|21058.47|21175.75|21055.75|9
1634099380000|2021-10-13 04:29:40|21175.82|21055.82|21174.97|21054.97|21176.06|21056.06|21174.97|21054.97|10
1634099390000|2021-10-13 04:29:50|21174.9|21054.9|21172.98|21052.98|21174.9|21054.9|21172.98|21052.98|10
1634099400000|2021-10-13 04:30:00|21172.38|21052.38|21163.44|21043.44|21172.38|21052.38|21163.44|21043.44|10
1634099410000|2021-10-13 04:30:10|21163.08|21043.08|21158.96|21038.96|21163.08|21043.08|21158.96|21038.96|10
1634099420000|2021-10-13 04:30:20|21158.49|21038.49|21153.36|21033.36|21158.49|21038.49|21153.36|21033.36|10
1634099430000|2021-10-13 04:30:30|21151.03|21031.03|21151.64|21031.64|21151.74|21031.74|21149.03|21029.03|10
1634099440000|2021-10-13 04:30:40|21149.56|21029.56|21148.13|21028.13|21149.56|21029.56|21147.56|21027.56|10
1634099450000|2021-10-13 04:30:50|21147.4|21027.4|21148.07|21028.07|21148.07|21028.07|21146.6|21026.6|10
1634099460000|2021-10-13 04:31:00|21147.58|21027.58|21147.98|21027.98|21147.98|21027.98|21146.81|21026.81|9
1634099470000|2021-10-13 04:31:10|21148.22|21028.22|21147.55|21027.55|21148.9|21028.9|21147.55|21027.55|10
1634099480000|2021-10-13 04:31:20|21147.54|21027.54|21145.41|21025.41|21147.59|21027.59|21144.96|21024.96|9
1634099490000|2021-10-13 04:31:30|21145.19|21025.19|21143.16|21023.16|21145.19|21025.19|21143.16|21023.16|10
1634099500000|2021-10-13 04:31:40|21142.21|21022.21|21131.84|21011.84|21142.4|21022.4|21131.84|21011.84|10
1634099510000|2021-10-13 04:31:50|21131.36|21011.36|21126.23|21006.23|21131.36|21011.36|21125.89|21005.89|10
1634099520000|2021-10-13 04:32:00|21125.94|21005.94|21125.78|21005.78|21126.64|21006.64|21125.21|21005.21|9
1634099530000|2021-10-13 04:32:10|21126.25|21006.25|21127.1|21007.1|21127.1|21007.1|21125.91|21005.91|10
1634099540000|2021-10-13 04:32:20|21126.45|21006.45|21125.77|21005.77|21126.45|21006.45|21125.01|21005.01|10
1634099550000|2021-10-13 04:32:30|21125.9|21005.9|21126.75|21006.75|21126.75|21006.75|21125.6|21005.6|10
1634099560000|2021-10-13 04:32:40|21126.73|21006.73|21127.49|21007.49|21127.49|21007.49|21125.23|21005.23|10
1634099570000|2021-10-13 04:32:50|21126.49|21006.49|21129.33|21009.33|21129.33|21009.33|21125.56|21005.56|10
1634099580000|2021-10-13 04:33:00|21129.23|21009.23|21129.59|21009.59|21130.11|21010.11|21129.23|21009.23|9
1634099590000|2021-10-13 04:33:10|21129.79|21009.79|21130.96|21010.96|21130.96|21010.96|21129.19|21009.19|8
1634099600000|2021-10-13 04:33:20|21130.81|21010.81|21136.43|21016.43|21136.43|21016.43|21130.76|21010.76|9
1634099610000|2021-10-13 04:33:30|21137.71|21017.71|21141.39|21021.39|21141.45|21021.45|21137.71|21017.71|9
1634099620000|2021-10-13 04:33:40|21140.4|21020.4|21138.29|21018.29|21140.68|21020.68|21138.29|21018.29|10
1634099630000|2021-10-13 04:33:50|21138.23|21018.23|21136.99|21016.99|21138.26|21018.26|21136.99|21016.99|10
1634099640000|2021-10-13 04:34:00|21137.07|21017.07|21137.12|21017.12|21137.17|21017.17|21136.9|21016.9|9
1634099650000|2021-10-13 04:34:10|21137.14|21017.14|21137.54|21017.54|21137.65|21017.65|21136.89|21016.89|9
1634099660000|2021-10-13 04:34:20|21137.06|21017.06|21134.86|21014.86|21137.06|21017.06|21134.71|21014.71|9
1634099670000|2021-10-13 04:34:30|21134.45|21014.45|21130.29|21010.29|21134.45|21014.45|21130.29|21010.29|10
1634099680000|2021-10-13 04:34:40|21130.42|21010.42|21130.53|21010.53|21130.82|21010.82|21129.9|21009.9|10
1634099690000|2021-10-13 04:34:50|21130.29|21010.29|21131.58|21011.58|21131.58|21011.58|21129.66|21009.66|10
1634099700000|2021-10-13 04:35:00|21131.8|21011.8|21131.28|21011.28|21131.8|21011.8|21131.08|21011.08|10
1634099710000|2021-10-13 04:35:10|21130.76|21010.76|21130.37|21010.37|21131.65|21011.65|21130.37|21010.37|10
1634099720000|2021-10-13 04:35:20|21130.41|21010.41|21130.78|21010.78|21130.78|21010.78|21129.86|21009.86|9
1634099730000|2021-10-13 04:35:30|21130.99|21010.99|21130.19|21010.19|21131.45|21011.45|21130.19|21010.19|9
1634099740000|2021-10-13 04:35:40|21130.35|21010.35|21129.88|21009.88|21130.71|21010.71|21129.83|21009.83|9
1634099750000|2021-10-13 04:35:50|21129.74|21009.74|21131.19|21011.19|21131.19|21011.19|21129.74|21009.74|10
1634099760000|2021-10-13 04:36:00|21130.78|21010.78|21128.83|21008.83|21130.78|21010.78|21128.69|21008.69|9
1634099770000|2021-10-13 04:36:10|21128.59|21008.59|21128.23|21008.23|21128.59|21008.59|21127.83|21007.83|10
1634099780000|2021-10-13 04:36:20|21129.18|21009.18|21135.11|21015.11|21135.11|21015.11|21129.18|21009.18|10
1634099790000|2021-10-13 04:36:30|21135.48|21015.48|21142.4|21022.4|21142.4|21022.4|21135.48|21015.48|10
1634099800000|2021-10-13 04:36:40|21142.87|21022.87|21143.79|21023.79|21143.79|21023.79|21142.79|21022.79|10
1634099810000|2021-10-13 04:36:50|21142.84|21022.84|21143.14|21023.14|21143.48|21023.48|21141.59|21021.59|9
1634099820000|2021-10-13 04:37:00|21143.04|21023.04|21142.49|21022.49|21143.04|21023.04|21140.47|21020.47|10
1634099830000|2021-10-13 04:37:10|21142.42|21022.42|21143.02|21023.02|21143.15|21023.15|21142.1|21022.1|10
1634099840000|2021-10-13 04:37:20|21142.91|21022.91|21141.44|21021.44|21143.03|21023.03|21141.44|21021.44|10
1634099850000|2021-10-13 04:37:30|21141.4|21021.4|21141.12|21021.12|21141.4|21021.4|21140.69|21020.69|9
1634099860000|2021-10-13 04:37:40|21141.16|21021.16|21140.42|21020.42|21141.78|21021.78|21140.42|21020.42|10
1634099870000|2021-10-13 04:37:50|21141.33|21021.33|21143.32|21023.32|21143.58|21023.58|21141.33|21021.33|10
1634099880000|2021-10-13 04:38:00|21142.51|21022.51|21141.32|21021.32|21142.84|21022.84|21140.93|21020.93|10
1634099890000|2021-10-13 04:38:10|21141.26|21021.26|21142.83|21022.83|21143.41|21023.41|21141.26|21021.26|10
1634099900000|2021-10-13 04:38:20|21143.1|21023.1|21143.05|21023.05|21143.26|21023.26|21142.87|21022.87|10
1634099910000|2021-10-13 04:38:30|21142.92|21022.92|21143.33|21023.33|21143.36|21023.36|21142.66|21022.66|10
1634099920000|2021-10-13 04:38:40|21143.16|21023.16|21140.81|21020.81|21143.16|21023.16|21140.81|21020.81|9
1634099930000|2021-10-13 04:38:50|21140.2|21020.2|21135.46|21015.46|21140.2|21020.2|21135.46|21015.46|10
1634099940000|2021-10-13 04:39:00|21135.58|21015.58|21134.02|21014.02|21135.58|21015.58|21134.02|21014.02|9
1634099950000|2021-10-13 04:39:10|21134.03|21014.03|21131.98|21011.98|21134.44|21014.44|21131.75|21011.75|9
1634099960000|2021-10-13 04:39:20|21131.79|21011.79|21130.68|21010.68|21132.45|21012.45|21130.66|21010.66|10
1634099970000|2021-10-13 04:39:30|21130.64|21010.64|21132.86|21012.86|21132.86|21012.86|21130.64|21010.64|10
1634099980000|2021-10-13 04:39:40|21133.22|21013.22|21132.59|21012.59|21133.23|21013.23|21132.18|21012.18|10
1634099990000|2021-10-13 04:39:50|21132.2|21012.2|21133.91|21013.91|21133.91|21013.91|21132.2|21012.2|9
1634100000000|2021-10-13 04:40:00|21133.7|21013.7|21129.03|21009.03|21133.7|21013.7|21128.88|21008.88|10
1634100010000|2021-10-13 04:40:10|21128.63|21008.63|21129.03|21009.03|21129.18|21009.18|21128.53|21008.53|10
1634100020000|2021-10-13 04:40:20|21128.99|21008.99|21128.87|21008.87|21130.29|21010.29|21128.57|21008.57|10
1634100030000|2021-10-13 04:40:30|21128.27|21008.27|21128.26|21008.26|21129.19|21009.19|21128.11|21008.11|10
1634100040000|2021-10-13 04:40:40|21128.45|21008.45|21127.6|21007.6|21129.45|21009.45|21126.9|21006.9|9
1634100050000|2021-10-13 04:40:50|21128.84|21008.84|21135.35|21015.35|21135.35|21015.35|21128.84|21008.84|10
1634100060000|2021-10-13 04:41:00|21136.41|21016.41|21148.91|21028.91|21148.91|21028.91|21136.41|21016.41|10
1634100070000|2021-10-13 04:41:10|21149.02|21029.02|21152.32|21032.32|21152.32|21032.32|21148.82|21028.82|10
1634100080000|2021-10-13 04:41:20|21152.55|21032.55|21158.25|21038.25|21158.71|21038.71|21152.55|21032.55|10
1634100090000|2021-10-13 04:41:30|21158.53|21038.53|21159.06|21039.06|21159.57|21039.57|21157.97|21037.97|10
1634100100000|2021-10-13 04:41:40|21159.19|21039.19|21166.52|21046.52|21167.27|21047.27|21159.14|21039.14|10
1634100110000|2021-10-13 04:41:50|21167.02|21047.02|21172.18|21052.18|21172.18|21052.18|21167.02|21047.02|10
1634100120000|2021-10-13 04:42:00|21172.41|21052.41|21175.84|21055.84|21175.84|21055.84|21172.41|21052.41|10
1634100130000|2021-10-13 04:42:10|21175.89|21055.89|21175.56|21055.56|21175.91|21055.91|21175.33|21055.33|8
1634100140000|2021-10-13 04:42:20|21174.86|21054.86|21175.35|21055.35|21175.38|21055.38|21173.19|21053.19|10
1634100150000|2021-10-13 04:42:30|21175.52|21055.52|21175.08|21055.08|21175.52|21055.52|21174.5|21054.5|9
1634100160000|2021-10-13 04:42:40|21176.02|21056.02|21177.07|21057.07|21178.54|21058.54|21176.02|21056.02|9
1634100170000|2021-10-13 04:42:50|21176.72|21056.72|21177.75|21057.75|21177.75|21057.75|21176.3|21056.3|10
1634100180000|2021-10-13 04:43:00|21177.02|21057.02|21179.26|21059.26|21179.37|21059.37|21176.78|21056.78|9
1634100190000|2021-10-13 04:43:10|21179.49|21059.49|21179.66|21059.66|21179.85|21059.85|21179.31|21059.31|10
1634100200000|2021-10-13 04:43:20|21179.92|21059.92|21176.07|21056.07|21179.92|21059.92|21176.07|21056.07|10
1634100210000|2021-10-13 04:43:30|21175.99|21055.99|21174.34|21054.34|21176.26|21056.26|21174.34|21054.34|10
1634100220000|2021-10-13 04:43:40|21175.88|21055.88|21174.45|21054.45|21175.88|21055.88|21174.15|21054.15|10
1634100230000|2021-10-13 04:43:50|21174.1|21054.1|21173.32|21053.32|21174.18|21054.18|21172.25|21052.25|9
1634100240000|2021-10-13 04:44:00|21173.31|21053.31|21172.76|21052.76|21173.78|21053.78|21172.76|21052.76|10
1634100250000|2021-10-13 04:44:10|21171.82|21051.82|21170.99|21050.99|21172.32|21052.32|21170.99|21050.99|9
1634100260000|2021-10-13 04:44:20|21171|21051|21169.21|21049.21|21171|21051|21169.21|21049.21|9
1634100270000|2021-10-13 04:44:30|21169.12|21049.12|21166.23|21046.23|21169.23|21049.23|21166.21|21046.21|8
1634100280000|2021-10-13 04:44:40|21166.26|21046.26|21165.59|21045.59|21166.26|21046.26|21165.59|21045.59|8
1634100290000|2021-10-13 04:44:50|21165.53|21045.53|21164.65|21044.65|21165.62|21045.62|21164.65|21044.65|9
1634100300000|2021-10-13 04:45:00|21163.71|21043.71|21161.37|21041.37|21163.71|21043.71|21161.37|21041.37|10
1634100310000|2021-10-13 04:45:10|21161.34|21041.34|21159.15|21039.15|21161.34|21041.34|21159.05|21039.05|8
1634100320000|2021-10-13 04:45:20|21160.03|21040.03|21158.23|21038.23|21160.03|21040.03|21158.23|21038.23|9
1634100330000|2021-10-13 04:45:30|21158.05|21038.05|21155.27|21035.27|21158.05|21038.05|21155.27|21035.27|8
1634100340000|2021-10-13 04:45:40|21155.45|21035.45|21152.26|21032.26|21155.45|21035.45|21152.26|21032.26|8
1634100350000|2021-10-13 04:45:50|21151.55|21031.55|21148.22|21028.22|21151.55|21031.55|21148.22|21028.22|10
1634100360000|2021-10-13 04:46:00|21148.21|21028.21|21147.68|21027.68|21148.24|21028.24|21147.32|21027.32|9
1634100370000|2021-10-13 04:46:10|21147.72|21027.72|21147.19|21027.19|21147.86|21027.86|21147.19|21027.19|8
1634100380000|2021-10-13 04:46:20|21144.41|21024.41|21142.61|21022.61|21144.41|21024.41|21142.49|21022.49|10
1634100390000|2021-10-13 04:46:30|21141.92|21021.92|21143.66|21023.66|21143.66|21023.66|21140.32|21020.32|10
1634100400000|2021-10-13 04:46:40|21143.97|21023.97|21144.48|21024.48|21144.65|21024.65|21143.79|21023.79|8
1634100410000|2021-10-13 04:46:50|21145.41|21025.41|21145.73|21025.73|21145.87|21025.87|21145.37|21025.37|8
1634100420000|2021-10-13 04:47:00|21145.75|21025.75|21141.82|21021.82|21146.68|21026.68|21141.82|21021.82|9
1634100430000|2021-10-13 04:47:10|21142.25|21022.25|21141.72|21021.72|21142.25|21022.25|21140.52|21020.52|10
1634100440000|2021-10-13 04:47:20|21141.91|21021.91|21146.33|21026.33|21146.33|21026.33|21141.91|21021.91|9
1634100450000|2021-10-13 04:47:30|21146.49|21026.49|21146.1|21026.1|21146.55|21026.55|21145.72|21025.72|10
1634100460000|2021-10-13 04:47:40|21146.07|21026.07|21147.31|21027.31|21147.31|21027.31|21146.07|21026.07|8
1634100470000|2021-10-13 04:47:50|21147.34|21027.34|21151.31|21031.31|21151.31|21031.31|21147.34|21027.34|8
1634100480000|2021-10-13 04:48:00|21151.85|21031.85|21158.08|21038.08|21158.08|21038.08|21151.85|21031.85|9
1634100490000|2021-10-13 04:48:10|21159|21039|21163.23|21043.23|21163.29|21043.29|21159|21039|10
1634100500000|2021-10-13 04:48:20|21163.52|21043.52|21165.35|21045.35|21165.35|21045.35|21162.78|21042.78|10
1634100510000|2021-10-13 04:48:30|21165.36|21045.36|21166.43|21046.43|21166.43|21046.43|21165.07|21045.07|10
1634100520000|2021-10-13 04:48:40|21166.32|21046.32|21167.96|21047.96|21168.26|21048.26|21166.32|21046.32|10
1634100530000|2021-10-13 04:48:50|21168.24|21048.24|21167.96|21047.96|21168.67|21048.67|21167.8|21047.8|10
1634100540000|2021-10-13 04:49:00|21167.97|21047.97|21168.83|21048.83|21168.83|21048.83|21167.69|21047.69|9
1634100550000|2021-10-13 04:49:10|21170.18|21050.18|21171.15|21051.15|21171.15|21051.15|21170.18|21050.18|7
1634100560000|2021-10-13 04:49:20|21171.68|21051.68|21173.27|21053.27|21174.28|21054.28|21171.61|21051.61|10
1634100570000|2021-10-13 04:49:30|21174.04|21054.04|21178.71|21058.71|21178.71|21058.71|21174.04|21054.04|10
1634100580000|2021-10-13 04:49:40|21178.79|21058.79|21180.89|21060.89|21181.49|21061.49|21178.79|21058.79|10
1634100590000|2021-10-13 04:49:50|21181.55|21061.55|21183.53|21063.53|21183.73|21063.73|21180.86|21060.86|10
1634100600000|2021-10-13 04:50:00|21183.42|21063.42|21181.63|21061.63|21183.42|21063.42|21181.16|21061.16|10
1634100610000|2021-10-13 04:50:10|21181.6|21061.6|21183.47|21063.47|21183.47|21063.47|21181.22|21061.22|10
1634100620000|2021-10-13 04:50:20|21183.81|21063.81|21186.72|21066.72|21186.72|21066.72|21183.81|21063.81|10
1634100630000|2021-10-13 04:50:30|21187.41|21067.41|21191.35|21071.35|21191.75|21071.75|21187.1|21067.1|10
1634100640000|2021-10-13 04:50:40|21191.67|21071.67|21190.59|21070.59|21191.67|21071.67|21190.45|21070.45|10
1634100650000|2021-10-13 04:50:50|21190.45|21070.45|21192.29|21072.29|21192.29|21072.29|21190|21070|10
1634100660000|2021-10-13 04:51:00|21192.3|21072.3|21195.8|21075.8|21195.8|21075.8|21192.3|21072.3|9
1634100670000|2021-10-13 04:51:10|21195.65|21075.65|21194.18|21074.18|21196.04|21076.04|21194.18|21074.18|10
1634100680000|2021-10-13 04:51:20|21194.34|21074.34|21193.24|21073.24|21194.34|21074.34|21192.26|21072.26|9
1634100690000|2021-10-13 04:51:30|21193.12|21073.12|21191.45|21071.45|21193.12|21073.12|21191.45|21071.45|10
1634100700000|2021-10-13 04:51:40|21191.47|21071.47|21188.12|21068.12|21192.07|21072.07|21188.12|21068.12|10
1634100710000|2021-10-13 04:51:50|21187.88|21067.88|21185.23|21065.23|21188|21068|21185.23|21065.23|10
1634100720000|2021-10-13 04:52:00|21183.82|21063.82|21183.77|21063.77|21184.65|21064.65|21183.41|21063.41|10
1634100730000|2021-10-13 04:52:10|21183.19|21063.19|21184.54|21064.54|21184.54|21064.54|21183.19|21063.19|10
1634100740000|2021-10-13 04:52:20|21184.74|21064.74|21185.56|21065.56|21185.7|21065.7|21184.26|21064.26|10
1634100750000|2021-10-13 04:52:30|21184.9|21064.9|21185.34|21065.34|21185.34|21065.34|21184.61|21064.61|8
1634100760000|2021-10-13 04:52:40|21185.35|21065.35|21184.7|21064.7|21185.35|21065.35|21184.29|21064.29|7
1634100770000|2021-10-13 04:52:50|21184.96|21064.96|21186.89|21066.89|21186.89|21066.89|21184.96|21064.96|10
1634100780000|2021-10-13 04:53:00|21186.71|21066.71|21186.84|21066.84|21186.84|21066.84|21185.98|21065.98|8
1634100790000|2021-10-13 04:53:10|21186.43|21066.43|21189.39|21069.39|21189.41|21069.41|21186.43|21066.43|10
1634100800000|2021-10-13 04:53:20|21189.13|21069.13|21189.87|21069.87|21190.23|21070.23|21189.13|21069.13|10
1634100810000|2021-10-13 04:53:30|21189.84|21069.84|21193.1|21073.1|21193.1|21073.1|21189.55|21069.55|8
1634100820000|2021-10-13 04:53:40|21193.69|21073.69|21193.64|21073.64|21193.69|21073.69|21192.86|21072.86|10
1634100830000|2021-10-13 04:53:50|21193.71|21073.71|21194.87|21074.87|21194.87|21074.87|21193.71|21073.71|9
1634100840000|2021-10-13 04:54:00|21194.98|21074.98|21196.67|21076.67|21196.67|21076.67|21194.94|21074.94|9
1634100850000|2021-10-13 04:54:10|21198.39|21078.39|21199.76|21079.76|21200.1|21080.1|21198.39|21078.39|8
1634100860000|2021-10-13 04:54:20|21199.96|21079.96|21200.7|21080.7|21200.88|21080.88|21199.96|21079.96|10
1634100870000|2021-10-13 04:54:30|21200.68|21080.68|21203.37|21083.37|21203.97|21083.97|21200.68|21080.68|10
1634100880000|2021-10-13 04:54:40|21204.23|21084.23|21207.82|21087.82|21207.82|21087.82|21204.23|21084.23|10
1634100890000|2021-10-13 04:54:50|21208.67|21088.67|21210.75|21090.75|21210.79|21090.79|21208.67|21088.67|10
1634100900000|2021-10-13 04:55:00|21210.61|21090.61|21209.89|21089.89|21211.74|21091.74|21209.89|21089.89|9
1634100910000|2021-10-13 04:55:10|21209.78|21089.78|21210.08|21090.08|21210.16|21090.16|21208.51|21088.51|9
1634100920000|2021-10-13 04:55:20|21210.46|21090.46|21209.48|21089.48|21210.7|21090.7|21209.21|21089.21|10
1634100930000|2021-10-13 04:55:30|21209.3|21089.3|21207.44|21087.44|21209.3|21089.3|21207.44|21087.44|10
1634100940000|2021-10-13 04:55:40|21208|21088|21204.97|21084.97|21208|21088|21204.97|21084.97|10
1634100950000|2021-10-13 04:55:50|21204.35|21084.35|21201.95|21081.95|21204.41|21084.41|21201.87|21081.87|10
1634100960000|2021-10-13 04:56:00|21202.02|21082.02|21202.31|21082.31|21203.34|21083.34|21200.62|21080.62|10
1634100970000|2021-10-13 04:56:10|21203.15|21083.15|21202.67|21082.67|21203.65|21083.65|21202.67|21082.67|9
1634100980000|2021-10-13 04:56:20|21199.8|21079.8|21199.8|21079.8|21201.15|21081.15|21199.8|21079.8|9
1634100990000|2021-10-13 04:56:30|21199.07|21079.07|21197.85|21077.85|21199.07|21079.07|21197.85|21077.85|10
1634101000000|2021-10-13 04:56:40|21197.98|21077.98|21197.61|21077.61|21198.52|21078.52|21197.61|21077.61|10
1634101010000|2021-10-13 04:56:50|21197.95|21077.95|21197.79|21077.79|21197.95|21077.95|21196.38|21076.38|10
1634101020000|2021-10-13 04:57:00|21197.74|21077.74|21194.5|21074.5|21197.75|21077.75|21194.5|21074.5|10
1634101030000|2021-10-13 04:57:10|21194.25|21074.25|21192.58|21072.58|21194.25|21074.25|21192.33|21072.33|10
1634101040000|2021-10-13 04:57:20|21192.54|21072.54|21189.55|21069.55|21192.61|21072.61|21189.55|21069.55|10
1634101050000|2021-10-13 04:57:30|21189.53|21069.53|21182.16|21062.16|21189.53|21069.53|21182.16|21062.16|10
1634101060000|2021-10-13 04:57:40|21182.67|21062.67|21178.91|21058.91|21182.67|21062.67|21178.68|21058.68|9
1634101070000|2021-10-13 04:57:50|21179.01|21059.01|21175.96|21055.96|21179.01|21059.01|21175.96|21055.96|9
1634101080000|2021-10-13 04:58:00|21176.32|21056.32|21173.44|21053.44|21176.32|21056.32|21173.44|21053.44|9
1634101090000|2021-10-13 04:58:10|21173.31|21053.31|21171.43|21051.43|21173.31|21053.31|21171.36|21051.36|10
1634101100000|2021-10-13 04:58:20|21171.55|21051.55|21163|21043|21171.55|21051.55|21163|21043|10
1634101110000|2021-10-13 04:58:30|21162.61|21042.61|21158.31|21038.31|21162.61|21042.61|21158.24|21038.24|10
1634101120000|2021-10-13 04:58:40|21158.32|21038.32|21154.79|21034.79|21158.32|21038.32|21154.79|21034.79|10
1634101130000|2021-10-13 04:58:50|21154.77|21034.77|21156.18|21036.18|21157.16|21037.16|21154.77|21034.77|10
1634101140000|2021-10-13 04:59:00|21156.15|21036.15|21156.32|21036.32|21156.32|21036.32|21155.86|21035.86|8
1634101150000|2021-10-13 04:59:10|21156.35|21036.35|21155.78|21035.78|21156.73|21036.73|21155.71|21035.71|10
1634101160000|2021-10-13 04:59:20|21156.09|21036.09|21161.54|21041.54|21161.54|21041.54|21156.09|21036.09|10
1634101170000|2021-10-13 04:59:30|21161.05|21041.05|21164.14|21044.14|21164.14|21044.14|21160.33|21040.33|10
1634101180000|2021-10-13 04:59:40|21165.26|21045.26|21172.68|21052.68|21172.68|21052.68|21165.26|21045.26|10
1634101190000|2021-10-13 04:59:50|21173.23|21053.23|21171.57|21051.57|21173.33|21053.33|21171.57|21051.57|10
1634101200000|2021-10-13 05:00:00|21170.97|21050.97|21167.48|21047.48|21170.97|21050.97|21167.46|21047.46|9
1634101210000|2021-10-13 05:00:10|21168.01|21048.01|21168.51|21048.51|21169.42|21049.42|21168.01|21048.01|10
1634101220000|2021-10-13 05:00:20|21168.81|21048.81|21169.52|21049.52|21169.84|21049.84|21168.29|21048.29|10
1634101230000|2021-10-13 05:00:30|21169.66|21049.66|21167.67|21047.67|21169.66|21049.66|21167.67|21047.67|10
1634101240000|2021-10-13 05:00:40|21167.6|21047.6|21165.56|21045.56|21167.6|21047.6|21165.32|21045.32|9
1634101250000|2021-10-13 05:00:50|21164.78|21044.78|21162.58|21042.58|21164.85|21044.85|21162.58|21042.58|10
1634101260000|2021-10-13 05:01:00|21162.85|21042.85|21162.3|21042.3|21162.85|21042.85|21161.55|21041.55|10
1634101270000|2021-10-13 05:01:10|21162.85|21042.85|21159.77|21039.77|21163.42|21043.42|21159.77|21039.77|10
1634101280000|2021-10-13 05:01:20|21159.53|21039.53|21157.25|21037.25|21159.53|21039.53|21157.2|21037.2|9
1634101290000|2021-10-13 05:01:30|21157.2|21037.2|21155.5|21035.5|21157.2|21037.2|21155.5|21035.5|8
1634101300000|2021-10-13 05:01:40|21155.62|21035.62|21156.62|21036.62|21156.94|21036.94|21155.39|21035.39|8
1634101310000|2021-10-13 05:01:50|21155.73|21035.73|21156.77|21036.77|21156.77|21036.77|21155.68|21035.68|8
1634101320000|2021-10-13 05:02:00|21156.66|21036.66|21159.05|21039.05|21159.05|21039.05|21156.51|21036.51|7
1634101330000|2021-10-13 05:02:10|21159.76|21039.76|21161.99|21041.99|21161.99|21041.99|21159.76|21039.76|9
1634101340000|2021-10-13 05:02:20|21162.02|21042.02|21160.24|21040.24|21162.02|21042.02|21160.24|21040.24|9
1634101350000|2021-10-13 05:02:30|21160.16|21040.16|21158.72|21038.72|21160.16|21040.16|21158.72|21038.72|8
1634101360000|2021-10-13 05:02:40|21158.85|21038.85|21153.26|21033.26|21158.85|21038.85|21153.26|21033.26|10
1634101370000|2021-10-13 05:02:50|21153.86|21033.86|21155.59|21035.59|21155.59|21035.59|21153.86|21033.86|10
1634101380000|2021-10-13 05:03:00|21155.43|21035.43|21154|21034|21155.89|21035.89|21154|21034|8
1634101390000|2021-10-13 05:03:10|21155.36|21035.36|21155.95|21035.95|21156.41|21036.41|21155.27|21035.27|7
1634101400000|2021-10-13 05:03:20|21155.96|21035.96|21154.86|21034.86|21155.96|21035.96|21154.86|21034.86|10
1634101410000|2021-10-13 05:03:30|21154.83|21034.83|21153.7|21033.7|21154.83|21034.83|21153.51|21033.51|8
1634101420000|2021-10-13 05:03:40|21153.68|21033.68|21153.74|21033.74|21153.95|21033.95|21153.42|21033.42|10
1634101430000|2021-10-13 05:03:50|21153.99|21033.99|21153.96|21033.96|21154.41|21034.41|21153.57|21033.57|9
1634101440000|2021-10-13 05:04:00|21154.96|21034.96|21154.97|21034.97|21155.44|21035.44|21154.74|21034.74|9
1634101450000|2021-10-13 05:04:10|21154.4|21034.4|21151.72|21031.72|21154.48|21034.48|21151.72|21031.72|10
1634101460000|2021-10-13 05:04:20|21151.28|21031.28|21150.19|21030.19|21151.33|21031.33|21150.19|21030.19|9
1634101470000|2021-10-13 05:04:30|21150.25|21030.25|21148.62|21028.62|21150.25|21030.25|21148.62|21028.62|9
1634101480000|2021-10-13 05:04:40|21147.83|21027.83|21147.93|21027.93|21147.97|21027.97|21147.1|21027.1|10
1634101490000|2021-10-13 05:04:50|21147.91|21027.91|21148.42|21028.42|21148.56|21028.56|21147.13|21027.13|10
1634101500000|2021-10-13 05:05:00|21149.19|21029.19|21149.75|21029.75|21150.17|21030.17|21149.19|21029.19|10
1634101510000|2021-10-13 05:05:10|21149.76|21029.76|21151.12|21031.12|21151.12|21031.12|21149.09|21029.09|10
1634101520000|2021-10-13 05:05:20|21151.11|21031.11|21154.91|21034.91|21154.91|21034.91|21151.11|21031.11|9
1634101530000|2021-10-13 05:05:30|21156.14|21036.14|21158.98|21038.98|21158.98|21038.98|21156.14|21036.14|10
1634101540000|2021-10-13 05:05:40|21159.07|21039.07|21164.51|21044.51|21164.51|21044.51|21159.02|21039.02|9
1634101550000|2021-10-13 05:05:50|21165.34|21045.34|21167.78|21047.78|21167.78|21047.78|21165.3|21045.3|9
1634101560000|2021-10-13 05:06:00|21169.14|21049.14|21173.98|21053.98|21173.98|21053.98|21169.14|21049.14|9
1634101570000|2021-10-13 05:06:10|21173.97|21053.97|21175|21055|21175|21055|21173.88|21053.88|10
1634101580000|2021-10-13 05:06:20|21174.35|21054.35|21175.52|21055.52|21175.75|21055.75|21174.35|21054.35|9
1634101590000|2021-10-13 05:06:30|21175.63|21055.63|21174.69|21054.69|21175.81|21055.81|21174.63|21054.63|8
1634101600000|2021-10-13 05:06:40|21174.85|21054.85|21174.51|21054.51|21175.9|21055.9|21174.51|21054.51|8
1634101610000|2021-10-13 05:06:50|21174.95|21054.95|21174.96|21054.96|21175.91|21055.91|21174.95|21054.95|9
1634101620000|2021-10-13 05:07:00|21174.9|21054.9|21174.98|21054.98|21175.24|21055.24|21174.85|21054.85|8
1634101630000|2021-10-13 05:07:10|21175.22|21055.22|21177.56|21057.56|21177.56|21057.56|21175.22|21055.22|7
1634101640000|2021-10-13 05:07:20|21177.44|21057.44|21179.22|21059.22|21179.59|21059.59|21177.24|21057.24|8
1634101650000|2021-10-13 05:07:30|21179.35|21059.35|21180.06|21060.06|21180.06|21060.06|21179.2|21059.2|9
1634101660000|2021-10-13 05:07:40|21179.96|21059.96|21182.41|21062.41|21182.56|21062.56|21179.96|21059.96|10
1634101670000|2021-10-13 05:07:50|21182.4|21062.4|21180.72|21060.72|21182.4|21062.4|21180.72|21060.72|9
1634101680000|2021-10-13 05:08:00|21180.81|21060.81|21181.3|21061.3|21181.39|21061.39|21180.81|21060.81|8
1634101690000|2021-10-13 05:08:10|21181.48|21061.48|21181.3|21061.3|21181.87|21061.87|21181.08|21061.08|7
1634101700000|2021-10-13 05:08:20|21181.23|21061.23|21182.53|21062.53|21182.53|21062.53|21181.23|21061.23|10
1634101710000|2021-10-13 05:08:30|21182.35|21062.35|21185.59|21065.59|21186.46|21066.46|21182.35|21062.35|10
1634101720000|2021-10-13 05:08:40|21185.18|21065.18|21183.12|21063.12|21187.31|21067.31|21183.01|21063.01|9
1634101730000|2021-10-13 05:08:50|21183.23|21063.23|21183.99|21063.99|21183.99|21063.99|21182.95|21062.95|10
1634101740000|2021-10-13 05:09:00|21183.86|21063.86|21183.45|21063.45|21184.06|21064.06|21183.32|21063.32|8
1634101750000|2021-10-13 05:09:10|21183.41|21063.41|21183.46|21063.46|21184.08|21064.08|21182.36|21062.36|10
1634101760000|2021-10-13 05:09:20|21183.54|21063.54|21183.68|21063.68|21183.74|21063.74|21183.45|21063.45|10
1634101770000|2021-10-13 05:09:30|21183.67|21063.67|21184.58|21064.58|21184.58|21064.58|21183.56|21063.56|10
1634101780000|2021-10-13 05:09:40|21185.28|21065.28|21184.39|21064.39|21185.28|21065.28|21184.09|21064.09|8
1634101790000|2021-10-13 05:09:50|21183.88|21063.88|21185.47|21065.47|21185.47|21065.47|21183.65|21063.65|10
1634101800000|2021-10-13 05:10:00|21185.33|21065.33|21185.15|21065.15|21185.62|21065.62|21184.98|21064.98|8
1634101810000|2021-10-13 05:10:10|21185.2|21065.2|21184.2|21064.2|21185.96|21065.96|21184.03|21064.03|9
1634101820000|2021-10-13 05:10:20|21184.9|21064.9|21185.28|21065.28|21185.28|21065.28|21184.66|21064.66|7
1634101830000|2021-10-13 05:10:30|21184.91|21064.91|21181.26|21061.26|21185.36|21065.36|21181.26|21061.26|9
1634101840000|2021-10-13 05:10:40|21181.08|21061.08|21180.13|21060.13|21181.16|21061.16|21180.13|21060.13|9
1634101850000|2021-10-13 05:10:50|21180.06|21060.06|21178|21058|21180.32|21060.32|21177.87|21057.87|9
1634101860000|2021-10-13 05:11:00|21177.83|21057.83|21179.49|21059.49|21179.88|21059.88|21177.1|21057.1|10
1634101870000|2021-10-13 05:11:10|21179.6|21059.6|21179.26|21059.26|21181.1|21061.1|21179.21|21059.21|10
1634101880000|2021-10-13 05:11:20|21179.29|21059.29|21180.04|21060.04|21180.34|21060.34|21179.06|21059.06|10
1634101890000|2021-10-13 05:11:30|21179.44|21059.44|21179.06|21059.06|21179.8|21059.8|21178.93|21058.93|10
1634101900000|2021-10-13 05:11:40|21178.13|21058.13|21179.98|21059.98|21179.98|21059.98|21178.13|21058.13|10
1634101910000|2021-10-13 05:11:50|21179.9|21059.9|21180.57|21060.57|21180.57|21060.57|21179.9|21059.9|10
1634101920000|2021-10-13 05:12:00|21180.8|21060.8|21181.6|21061.6|21182.16|21062.16|21180.8|21060.8|10
1634101930000|2021-10-13 05:12:10|21181.61|21061.61|21181.03|21061.03|21181.61|21061.61|21180.84|21060.84|8
1634101940000|2021-10-13 05:12:20|21181|21061|21179.76|21059.76|21181.01|21061.01|21179.38|21059.38|9
1634101950000|2021-10-13 05:12:30|21179.59|21059.59|21178.37|21058.37|21180.34|21060.34|21178.01|21058.01|10
1634101960000|2021-10-13 05:12:40|21177.57|21057.57|21176.34|21056.34|21177.57|21057.57|21176.34|21056.34|9
1634101970000|2021-10-13 05:12:50|21175.35|21055.35|21171.97|21051.97|21176.49|21056.49|21171.97|21051.97|10
1634101980000|2021-10-13 05:13:00|21172.21|21052.21|21167.09|21047.09|21172.21|21052.21|21167.09|21047.09|9
1634101990000|2021-10-13 05:13:10|21167.71|21047.71|21165.68|21045.68|21167.71|21047.71|21165.68|21045.68|10
1634102000000|2021-10-13 05:13:20|21165.51|21045.51|21165.55|21045.55|21166.28|21046.28|21165.36|21045.36|10
1634102010000|2021-10-13 05:13:30|21165.54|21045.54|21166.98|21046.98|21166.98|21046.98|21165.19|21045.19|8
1634102020000|2021-10-13 05:13:40|21166.79|21046.79|21166.72|21046.72|21166.79|21046.79|21165.61|21045.61|10
1634102030000|2021-10-13 05:13:50|21166.55|21046.55|21166.68|21046.68|21166.73|21046.73|21165.21|21045.21|9
1634102040000|2021-10-13 05:14:00|21165.68|21045.68|21164.21|21044.21|21166.1|21046.1|21164.21|21044.21|10
1634102050000|2021-10-13 05:14:10|21164.1|21044.1|21165.28|21045.28|21165.35|21045.35|21163.27|21043.27|10
1634102060000|2021-10-13 05:14:20|21164.65|21044.65|21165.47|21045.47|21165.47|21045.47|21164.65|21044.65|9
1634102070000|2021-10-13 05:14:30|21165.52|21045.52|21164.49|21044.49|21166.19|21046.19|21164.28|21044.28|10
1634102080000|2021-10-13 05:14:40|21164.05|21044.05|21164.66|21044.66|21165.34|21045.34|21164.05|21044.05|10
1634102090000|2021-10-13 05:14:50|21165.02|21045.02|21170.5|21050.5|21170.5|21050.5|21165.01|21045.01|10
1634102100000|2021-10-13 05:15:00|21170.55|21050.55|21175.32|21055.32|21175.32|21055.32|21170.44|21050.44|10
1634102110000|2021-10-13 05:15:10|21175.29|21055.29|21177.32|21057.32|21177.32|21057.32|21175.29|21055.29|8
1634102120000|2021-10-13 05:15:20|21177.64|21057.64|21178.5|21058.5|21178.5|21058.5|21177.21|21057.21|9
1634102130000|2021-10-13 05:15:30|21178.32|21058.32|21178.98|21058.98|21178.98|21058.98|21178.15|21058.15|9
1634102140000|2021-10-13 05:15:40|21179.05|21059.05|21180.15|21060.15|21180.38|21060.38|21179.05|21059.05|9
1634102150000|2021-10-13 05:15:50|21180.47|21060.47|21180.31|21060.31|21180.47|21060.47|21179.59|21059.59|10
1634102160000|2021-10-13 05:16:00|21181.52|21061.52|21178.5|21058.5|21182.56|21062.56|21178.5|21058.5|10
1634102170000|2021-10-13 05:16:10|21178.29|21058.29|21179.49|21059.49|21179.74|21059.74|21178.29|21058.29|8
1634102180000|2021-10-13 05:16:20|21179.56|21059.56|21182.3|21062.3|21182.3|21062.3|21179.56|21059.56|7
1634102190000|2021-10-13 05:16:30|21182.45|21062.45|21182.77|21062.77|21183.32|21063.32|21182.45|21062.45|9
1634102200000|2021-10-13 05:16:40|21183.15|21063.15|21182.68|21062.68|21183.52|21063.52|21182.68|21062.68|9
1634102210000|2021-10-13 05:16:50|21182.4|21062.4|21181.35|21061.35|21184.42|21064.42|21181.33|21061.33|10
1634102220000|2021-10-13 05:17:00|21180.9|21060.9|21177.32|21057.32|21181.95|21061.95|21177.32|21057.32|10
1634102230000|2021-10-13 05:17:10|21177.12|21057.12|21177.03|21057.03|21177.74|21057.74|21176.71|21056.71|9
1634102240000|2021-10-13 05:17:20|21177.31|21057.31|21180.63|21060.63|21180.63|21060.63|21177.31|21057.31|9
1634102250000|2021-10-13 05:17:30|21181.3|21061.3|21183.64|21063.64|21183.64|21063.64|21181.22|21061.22|10
1634102260000|2021-10-13 05:17:40|21183.66|21063.66|21187.95|21067.95|21187.95|21067.95|21183.66|21063.66|10
1634102270000|2021-10-13 05:17:50|21186.63|21066.63|21187.94|21067.94|21187.94|21067.94|21186.63|21066.63|9
1634102280000|2021-10-13 05:18:00|21187.96|21067.96|21192.71|21072.71|21192.9|21072.9|21187.96|21067.96|10
1634102290000|2021-10-13 05:18:10|21192.66|21072.66|21196.75|21076.75|21196.75|21076.75|21192.26|21072.26|9
1634102300000|2021-10-13 05:18:20|21196.49|21076.49|21201|21081|21201|21081|21196.44|21076.44|10
1634102310000|2021-10-13 05:18:30|21203.62|21083.62|21205.65|21085.65|21205.65|21085.65|21203.62|21083.62|9
1634102320000|2021-10-13 05:18:40|21206.38|21086.38|21211.52|21091.52|21211.52|21091.52|21206.38|21086.38|10
1634102330000|2021-10-13 05:18:50|21212.27|21092.27|21215.09|21095.09|21215.09|21095.09|21211.18|21091.18|10
1634102340000|2021-10-13 05:19:00|21216.37|21096.37|21222.21|21102.21|21222.35|21102.35|21216.37|21096.37|10
1634102350000|2021-10-13 05:19:10|21222.47|21102.47|21226.49|21106.49|21226.49|21106.49|21222.47|21102.47|10
1634102360000|2021-10-13 05:19:20|21227.9|21107.9|21223.83|21103.83|21229.08|21109.08|21223.83|21103.83|10
1634102370000|2021-10-13 05:19:30|21223.89|21103.89|21231.38|21111.38|21231.38|21111.38|21223.89|21103.89|10
1634102380000|2021-10-13 05:19:40|21230.55|21110.55|21231.24|21111.24|21231.24|21111.24|21229.48|21109.48|10
1634102390000|2021-10-13 05:19:50|21230.9|21110.9|21229.17|21109.17|21231.06|21111.06|21228.61|21108.61|9
1634102400000|2021-10-13 05:20:00|21229.31|21109.31|21232.31|21112.31|21232.31|21112.31|21229.31|21109.31|10
1634102410000|2021-10-13 05:20:10|21232.43|21112.43|21234.01|21114.01|21234.01|21114.01|21232.42|21112.42|9
1634102420000|2021-10-13 05:20:20|21233.85|21113.85|21233.65|21113.65|21234.02|21114.02|21233.16|21113.16|9
1634102430000|2021-10-13 05:20:30|21233.32|21113.32|21231.77|21111.77|21233.32|21113.32|21231.77|21111.77|9
1634102440000|2021-10-13 05:20:40|21231.98|21111.98|21234.63|21114.63|21234.63|21114.63|21230.43|21110.43|10
1634102450000|2021-10-13 05:20:50|21239.1|21119.1|21253.78|21133.78|21255.05|21135.05|21239.1|21119.1|10
1634102460000|2021-10-13 05:21:00|21252.67|21132.67|21253.63|21133.63|21253.63|21133.63|21252.41|21132.41|10
1634102470000|2021-10-13 05:21:10|21253.81|21133.81|21250.19|21130.19|21253.81|21133.81|21250.19|21130.19|10
1634102480000|2021-10-13 05:21:20|21249.19|21129.19|21249.56|21129.56|21250.76|21130.76|21249.19|21129.19|10
1634102490000|2021-10-13 05:21:30|21248.69|21128.69|21242.79|21122.79|21248.94|21128.94|21242.79|21122.79|9
1634102500000|2021-10-13 05:21:40|21241.58|21121.58|21236.42|21116.42|21241.58|21121.58|21236.42|21116.42|10
1634102510000|2021-10-13 05:21:50|21235.67|21115.67|21236.16|21116.16|21236.19|21116.19|21235.03|21115.03|8
1634102520000|2021-10-13 05:22:00|21238.07|21118.07|21235.11|21115.11|21238.07|21118.07|21234.62|21114.62|10
1634102530000|2021-10-13 05:22:10|21234.82|21114.82|21229.74|21109.74|21234.82|21114.82|21229.74|21109.74|10
1634102540000|2021-10-13 05:22:20|21229.43|21109.43|21228.88|21108.88|21229.46|21109.46|21228.71|21108.71|9
1634102550000|2021-10-13 05:22:30|21227.82|21107.82|21228.57|21108.57|21228.66|21108.66|21227.47|21107.47|10
1634102560000|2021-10-13 05:22:40|21228.55|21108.55|21227.58|21107.58|21228.7|21108.7|21226.09|21106.09|9
1634102570000|2021-10-13 05:22:50|21229.74|21109.74|21217.21|21097.21|21230.26|21110.26|21217.21|21097.21|10
1634102580000|2021-10-13 05:23:00|21217.64|21097.64|21211.35|21091.35|21217.75|21097.75|21210.47|21090.47|9
1634102590000|2021-10-13 05:23:10|21211.19|21091.19|21211.43|21091.43|21211.82|21091.82|21211.17|21091.17|10
1634102600000|2021-10-13 05:23:20|21211.29|21091.29|21208.79|21088.79|21211.29|21091.29|21208.79|21088.79|9
1634102610000|2021-10-13 05:23:30|21208.68|21088.68|21209.74|21089.74|21210.77|21090.77|21208.57|21088.57|8
1634102620000|2021-10-13 05:23:40|21209.63|21089.63|21209.26|21089.26|21210.23|21090.23|21208.39|21088.39|10
1634102630000|2021-10-13 05:23:50|21208.74|21088.74|21195.62|21075.62|21208.74|21088.74|21195.62|21075.62|10
1634102640000|2021-10-13 05:24:00|21192.47|21072.47|21192|21072|21192.47|21072.47|21188.51|21068.51|9
1634102650000|2021-10-13 05:24:10|21191.91|21071.91|21195.54|21075.54|21195.54|21075.54|21191.91|21071.91|10
1634102660000|2021-10-13 05:24:20|21196.36|21076.36|21196.52|21076.52|21196.52|21076.52|21195.32|21075.32|10
1634102670000|2021-10-13 05:24:30|21196.72|21076.72|21198.47|21078.47|21199.54|21079.54|21195.65|21075.65|10
1634102680000|2021-10-13 05:24:40|21197.92|21077.92|21199.37|21079.37|21199.37|21079.37|21196.52|21076.52|10
1634102690000|2021-10-13 05:24:50|21199.85|21079.85|21205.66|21085.66|21205.66|21085.66|21199.85|21079.85|10
1634102700000|2021-10-13 05:25:00|21206.04|21086.04|21210.01|21090.01|21210.01|21090.01|21206.04|21086.04|10
1634102710000|2021-10-13 05:25:10|21209.43|21089.43|21205.9|21085.9|21209.43|21089.43|21205.71|21085.71|10
1634102720000|2021-10-13 05:25:20|21205.95|21085.95|21205.79|21085.79|21206.38|21086.38|21205.3|21085.3|9
1634102730000|2021-10-13 05:25:30|21206.4|21086.4|21205.72|21085.72|21206.4|21086.4|21205.22|21085.22|10
1634102740000|2021-10-13 05:25:40|21205.98|21085.98|21207.55|21087.55|21207.55|21087.55|21205.97|21085.97|10
1634102750000|2021-10-13 05:25:50|21207.62|21087.62|21207.89|21087.89|21207.89|21087.89|21207.04|21087.04|7
1634102760000|2021-10-13 05:26:00|21207.97|21087.97|21209.98|21089.98|21209.98|21089.98|21207.2|21087.2|9
1634102770000|2021-10-13 05:26:10|21210.67|21090.67|21214.51|21094.51|21214.51|21094.51|21210.67|21090.67|10
1634102780000|2021-10-13 05:26:20|21214.57|21094.57|21214.54|21094.54|21215.26|21095.26|21213.92|21093.92|10
1634102790000|2021-10-13 05:26:30|21214.3|21094.3|21212.97|21092.97|21215.06|21095.06|21212.97|21092.97|10
1634102800000|2021-10-13 05:26:40|21212.54|21092.54|21214.36|21094.36|21214.36|21094.36|21212.54|21092.54|10
1634102810000|2021-10-13 05:26:50|21214.22|21094.22|21215.23|21095.23|21215.34|21095.34|21214.18|21094.18|10
1634102820000|2021-10-13 05:27:00|21215.2|21095.2|21215.27|21095.27|21215.74|21095.74|21214.8|21094.8|10
1634102830000|2021-10-13 05:27:10|21215.32|21095.32|21217.37|21097.37|21217.37|21097.37|21215.32|21095.32|7
1634102840000|2021-10-13 05:27:20|21217.08|21097.08|21218.32|21098.32|21218.32|21098.32|21217.06|21097.06|10
1634102850000|2021-10-13 05:27:30|21217.22|21097.22|21217.79|21097.79|21218.8|21098.8|21216.37|21096.37|9
1634102860000|2021-10-13 05:27:40|21217.37|21097.37|21216.16|21096.16|21217.37|21097.37|21215.57|21095.57|10
1634102870000|2021-10-13 05:27:50|21216.18|21096.18|21221.19|21101.19|21221.19|21101.19|21215.83|21095.83|10
1634102880000|2021-10-13 05:28:00|21221.74|21101.74|21225.53|21105.53|21225.75|21105.75|21221.74|21101.74|10
1634102890000|2021-10-13 05:28:10|21225.97|21105.97|21227.11|21107.11|21228.21|21108.21|21225.79|21105.79|10
1634102900000|2021-10-13 05:28:20|21226.47|21106.47|21228.81|21108.81|21228.81|21108.81|21226.47|21106.47|10
1634102910000|2021-10-13 05:28:30|21229.72|21109.72|21231.69|21111.69|21231.7|21111.7|21229.62|21109.62|10
1634102920000|2021-10-13 05:28:40|21230.77|21110.77|21229.26|21109.26|21231.83|21111.83|21229.26|21109.26|10
1634102930000|2021-10-13 05:28:50|21229.34|21109.34|21225.1|21105.1|21230.32|21110.32|21225.1|21105.1|10
1634102940000|2021-10-13 05:29:00|21225|21105|21215.27|21095.27|21225|21105|21215.27|21095.27|10
1634102950000|2021-10-13 05:29:10|21215.03|21095.03|21206.86|21086.86|21215.03|21095.03|21206.86|21086.86|10
1634102960000|2021-10-13 05:29:20|21207.2|21087.2|21203.15|21083.15|21207.67|21087.67|21202.97|21082.97|10
1634102970000|2021-10-13 05:29:30|21203.51|21083.51|21181.23|21061.23|21203.51|21083.51|21181.23|21061.23|10
1634102980000|2021-10-13 05:29:40|21181.4|21061.4|21178.29|21058.29|21184.57|21064.57|21178.29|21058.29|10
1634102990000|2021-10-13 05:29:50|21176.63|21056.63|21171.76|21051.76|21176.91|21056.91|21171.76|21051.76|10
1634103000000|2021-10-13 05:30:00|21170.3|21050.3|21166.29|21046.29|21171.16|21051.16|21166.29|21046.29|10
1634103010000|2021-10-13 05:30:10|21166.01|21046.01|21159.17|21039.17|21166.39|21046.39|21159.13|21039.13|10
1634103020000|2021-10-13 05:30:20|21156.1|21036.1|21146.46|21026.46|21156.1|21036.1|21145.07|21025.07|10
1634103030000|2021-10-13 05:30:30|21147.8|21027.8|21142.89|21022.89|21148.52|21028.52|21142.89|21022.89|10
1634103040000|2021-10-13 05:30:40|21138.68|21018.68|21132.06|21012.06|21138.68|21018.68|21132.06|21012.06|10
1634103050000|2021-10-13 05:30:50|21130.7|21010.7|21124.78|21004.78|21130.7|21010.7|21124.78|21004.78|10
1634103060000|2021-10-13 05:31:00|21124.42|21004.42|21122.75|21002.75|21124.42|21004.42|21122.15|21002.15|9
1634103070000|2021-10-13 05:31:10|21124.24|21004.24|21120.66|21000.66|21124.24|21004.24|21120.66|21000.66|10
1634103080000|2021-10-13 05:31:20|21119.77|20999.77|21103.01|20983.01|21119.77|20999.77|21103.01|20983.01|10
1634103090000|2021-10-13 05:31:30|21104.62|20984.62|21102.48|20982.48|21104.62|20984.62|21102.01|20982.01|10
1634103100000|2021-10-13 05:31:40|21102.52|20982.52|21097.35|20977.35|21102.52|20982.52|21097.35|20977.35|10
1634103110000|2021-10-13 05:31:50|21096.5|20976.5|21087.54|20967.54|21096.5|20976.5|21087.39|20967.39|10
1634103120000|2021-10-13 05:32:00|21087.34|20967.34|21077.29|20957.29|21087.48|20967.48|21075.55|20955.55|10
1634103130000|2021-10-13 05:32:10|21077.38|20957.38|21073.57|20953.57|21077.38|20957.38|21073.57|20953.57|10
1634103140000|2021-10-13 05:32:20|21066.82|20946.82|21052.3|20932.3|21066.82|20946.82|21052.3|20932.3|10
1634103150000|2021-10-13 05:32:30|21053.86|20933.86|21048.68|20928.68|21055.75|20935.75|21048.68|20928.68|10
1634103160000|2021-10-13 05:32:40|21047.79|20927.79|21054.57|20934.57|21055.46|20935.46|21047.79|20927.79|10
1634103170000|2021-10-13 05:32:50|21055.37|20935.37|21051.16|20931.16|21055.37|20935.37|21051.16|20931.16|10
1634103180000|2021-10-13 05:33:00|21051.45|20931.45|21013.11|20893.11|21051.91|20931.91|21013.11|20893.11|10
1634103190000|2021-10-13 05:33:10|21010.16|20890.16|20976.84|20856.84|21010.16|20890.16|20976.84|20856.84|10
1634103200000|2021-10-13 05:33:20|20975.81|20855.81|20969.43|20849.43|20975.81|20855.81|20962.79|20842.79|10
1634103210000|2021-10-13 05:33:30|20960.75|20840.75|20954.19|20834.19|20963.4|20843.4|20954.19|20834.19|10
1634103220000|2021-10-13 05:33:40|20956.31|20836.31|20964.57|20844.57|20970.8|20850.8|20954.64|20834.64|10
1634103230000|2021-10-13 05:33:50|20960.7|20840.7|20960.95|20840.95|20965.56|20845.56|20955.9|20835.9|10
1634103240000|2021-10-13 05:34:00|20961.36|20841.36|20964.95|20844.95|20964.95|20844.95|20960.29|20840.29|10
1634103250000|2021-10-13 05:34:10|20965.62|20845.62|20972.68|20852.68|20972.68|20852.68|20965.62|20845.62|10
1634103260000|2021-10-13 05:34:20|20972.82|20852.82|20978.09|20858.09|20978.09|20858.09|20972.01|20852.01|10
1634103270000|2021-10-13 05:34:30|20979.42|20859.42|20965.71|20845.71|20979.42|20859.42|20965.71|20845.71|10
1634103280000|2021-10-13 05:34:40|20963.96|20843.96|20928.8|20808.8|20963.96|20843.96|20928.8|20808.8|10
1634103290000|2021-10-13 05:34:50|20925.02|20805.02|20913.99|20793.99|20925.02|20805.02|20912.13|20792.13|10
1634103300000|2021-10-13 05:35:00|20911.61|20791.61|20877.49|20757.49|20911.61|20791.61|20877.49|20757.49|10
1634103310000|2021-10-13 05:35:10|20875.55|20755.55|20875.39|20755.39|20875.55|20755.55|20869.52|20749.52|10
1634103320000|2021-10-13 05:35:20|20881.16|20761.16|20870.53|20750.53|20881.53|20761.53|20870.53|20750.53|10
1634103330000|2021-10-13 05:35:30|20871.88|20751.88|20891.81|20771.81|20891.81|20771.81|20869.66|20749.66|10
1634103340000|2021-10-13 05:35:40|20893.34|20773.34|20891.34|20771.34|20895.25|20775.25|20886.73|20766.73|10
1634103350000|2021-10-13 05:35:50|20890.49|20770.49|20883.19|20763.19|20890.49|20770.49|20883.02|20763.02|10
1634103360000|2021-10-13 05:36:00|20880.89|20760.89|20877.04|20757.04|20885.67|20765.67|20877.04|20757.04|10
1634103370000|2021-10-13 05:36:10|20877.62|20757.62|20873.32|20753.32|20878.56|20758.56|20873.07|20753.07|10
1634103380000|2021-10-13 05:36:20|20872.03|20752.03|20876.48|20756.48|20876.57|20756.57|20872.03|20752.03|10
1634103390000|2021-10-13 05:36:30|20876.76|20756.76|20890.69|20770.69|20890.69|20770.69|20876.59|20756.59|10
1634103400000|2021-10-13 05:36:40|20891.25|20771.25|20903.48|20783.48|20903.48|20783.48|20891.25|20771.25|10
1634103410000|2021-10-13 05:36:50|20904.13|20784.13|20912.76|20792.76|20912.76|20792.76|20904.13|20784.13|10
1634103420000|2021-10-13 05:37:00|20911.98|20791.98|20916.02|20796.02|20917.01|20797.01|20911.98|20791.98|10
1634103430000|2021-10-13 05:37:10|20916.5|20796.5|20922.27|20802.27|20922.46|20802.46|20916.5|20796.5|10
1634103440000|2021-10-13 05:37:20|20921.58|20801.58|20931.52|20811.52|20931.52|20811.52|20920.38|20800.38|10
1634103450000|2021-10-13 05:37:30|20931.44|20811.44|20925.64|20805.64|20933.47|20813.47|20925.64|20805.64|10
1634103460000|2021-10-13 05:37:40|20925.99|20805.99|20905.05|20785.05|20925.99|20805.99|20905.05|20785.05|10
1634103470000|2021-10-13 05:37:50|20903|20783|20899.29|20779.29|20906.65|20786.65|20896.15|20776.15|10
1634103480000|2021-10-13 05:38:00|20899.81|20779.81|20895.23|20775.23|20901.21|20781.21|20895.23|20775.23|9
1634103490000|2021-10-13 05:38:10|20894.1|20774.1|20882.09|20762.09|20894.1|20774.1|20882.09|20762.09|10
1634103500000|2021-10-13 05:38:20|20882.7|20762.7|20877.38|20757.38|20882.7|20762.7|20874.79|20754.79|10
1634103510000|2021-10-13 05:38:30|20877.08|20757.08|20882.27|20762.27|20882.27|20762.27|20877.08|20757.08|10
1634103520000|2021-10-13 05:38:40|20881.63|20761.63|20878.13|20758.13|20882.18|20762.18|20878.13|20758.13|10
1634103530000|2021-10-13 05:38:50|20878.34|20758.34|20860.3|20740.3|20878.34|20758.34|20860.3|20740.3|10
1634103540000|2021-10-13 05:39:00|20858.11|20738.11|20828.34|20708.34|20858.11|20738.11|20828.34|20708.34|10
1634103550000|2021-10-13 05:39:10|20828.21|20708.21|20818.15|20698.15|20828.21|20708.21|20818.15|20698.15|10
1634103560000|2021-10-13 05:39:20|20817.5|20697.5|20779.64|20659.64|20817.5|20697.5|20779.64|20659.64|10
1634103570000|2021-10-13 05:39:30|20776.57|20656.57|20770.05|20650.05|20776.57|20656.57|20767.22|20647.22|10
1634103580000|2021-10-13 05:39:40|20773.88|20653.88|20782.52|20662.52|20791.72|20671.72|20773.88|20653.88|10
1634103590000|2021-10-13 05:39:50|20779.14|20659.14|20771.09|20651.09|20779.14|20659.14|20771.09|20651.09|10
1634103600000|2021-10-13 05:40:00|20768.02|20648.02|20771.68|20651.68|20772.37|20652.37|20768.02|20648.02|9
1634103610000|2021-10-13 05:40:10|20772.61|20652.61|20777.96|20657.96|20777.96|20657.96|20771.38|20651.38|10
1634103620000|2021-10-13 05:40:20|20777.75|20657.75|20787.92|20667.92|20787.92|20667.92|20777.75|20657.75|10
1634103630000|2021-10-13 05:40:30|20788.74|20668.74|20800.82|20680.82|20802.6|20682.6|20788.74|20668.74|10
1634103640000|2021-10-13 05:40:40|20802.52|20682.52|20810.79|20690.79|20810.79|20690.79|20802.48|20682.48|10
1634103650000|2021-10-13 05:40:50|20808.04|20688.04|20815.9|20695.9|20815.9|20695.9|20797.19|20677.19|10
1634103660000|2021-10-13 05:41:00|20821.81|20701.81|20826.87|20706.87|20827.72|20707.72|20821.81|20701.81|9
1634103670000|2021-10-13 05:41:10|20827.45|20707.45|20831.47|20711.47|20833.09|20713.09|20827.45|20707.45|10
1634103680000|2021-10-13 05:41:20|20831.4|20711.4|20840.8|20720.8|20840.8|20720.8|20831.4|20711.4|10
1634103690000|2021-10-13 05:41:30|20842.83|20722.83|20860.28|20740.28|20860.28|20740.28|20842.83|20722.83|10
1634103700000|2021-10-13 05:41:40|20858.8|20738.8|20863.85|20743.85|20863.85|20743.85|20857.98|20737.98|10
1634103710000|2021-10-13 05:41:50|20864.37|20744.37|20864.03|20744.03|20867.36|20747.36|20863.42|20743.42|10
1634103720000|2021-10-13 05:42:00|20863.96|20743.96|20859.94|20739.94|20867.58|20747.58|20859.94|20739.94|10
1634103730000|2021-10-13 05:42:10|20859.35|20739.35|20838.78|20718.78|20859.35|20739.35|20838.78|20718.78|10
1634103740000|2021-10-13 05:42:20|20835.15|20715.15|20831.1|20711.1|20835.15|20715.15|20823.64|20703.64|10
1634103750000|2021-10-13 05:42:30|20832.53|20712.53|20837.25|20717.25|20837.25|20717.25|20831.91|20711.91|10
1634103760000|2021-10-13 05:42:40|20835.44|20715.44|20842.12|20722.12|20842.12|20722.12|20834.97|20714.97|10
1634103770000|2021-10-13 05:42:50|20844.68|20724.68|20850.08|20730.08|20850.08|20730.08|20844.68|20724.68|10
1634103780000|2021-10-13 05:43:00|20850.57|20730.57|20849.7|20729.7|20852.24|20732.24|20849.16|20729.16|10
1634103790000|2021-10-13 05:43:10|20850.56|20730.56|20857.51|20737.51|20857.51|20737.51|20850.56|20730.56|10
1634103800000|2021-10-13 05:43:20|20856.19|20736.19|20854.46|20734.46|20856.5|20736.5|20853.72|20733.72|9
1634103810000|2021-10-13 05:43:30|20854.93|20734.93|20840.95|20720.95|20856.73|20736.73|20840.95|20720.95|10
1634103820000|2021-10-13 05:43:40|20841.29|20721.29|20818.44|20698.44|20841.73|20721.73|20818.44|20698.44|10
1634103830000|2021-10-13 05:43:50|20818.09|20698.09|20804.48|20684.48|20819.13|20699.13|20804.48|20684.48|10
1634103840000|2021-10-13 05:44:00|20803.36|20683.36|20796.92|20676.92|20804.93|20684.93|20796.92|20676.92|10
1634103850000|2021-10-13 05:44:10|20794.43|20674.43|20781.84|20661.84|20794.43|20674.43|20781.84|20661.84|10
1634103860000|2021-10-13 05:44:20|20781.73|20661.73|20775.96|20655.96|20783.18|20663.18|20775.96|20655.96|10
1634103870000|2021-10-13 05:44:30|20776.25|20656.25|20773.97|20653.97|20777.47|20657.47|20773.97|20653.97|10
1634103880000|2021-10-13 05:44:40|20772.46|20652.46|20767.77|20647.77|20772.73|20652.73|20767.77|20647.77|10
1634103890000|2021-10-13 05:44:50|20768.79|20648.79|20760.44|20640.44|20768.79|20648.79|20760.44|20640.44|10
1634103900000|2021-10-13 05:45:00|20762.53|20642.53|20768.11|20648.11|20768.11|20648.11|20761.2|20641.2|10
1634103910000|2021-10-13 05:45:10|20767.63|20647.63|20778.72|20658.72|20778.72|20658.72|20766.62|20646.62|10
1634103920000|2021-10-13 05:45:20|20779.82|20659.82|20782.86|20662.86|20786.46|20666.46|20779.82|20659.82|10
1634103930000|2021-10-13 05:45:30|20782.98|20662.98|20781.73|20661.73|20782.98|20662.98|20779.94|20659.94|10
1634103940000|2021-10-13 05:45:40|20777.93|20657.93|20784.91|20664.91|20784.91|20664.91|20777.93|20657.93|10
1634103950000|2021-10-13 05:45:50|20785.35|20665.35|20789.32|20669.32|20790.63|20670.63|20785.35|20665.35|10
1634103960000|2021-10-13 05:46:00|20788.72|20668.72|20798.11|20678.11|20798.11|20678.11|20788.48|20668.48|10
1634103970000|2021-10-13 05:46:10|20799.31|20679.31|20798.48|20678.48|20802.62|20682.62|20798.48|20678.48|10
1634103980000|2021-10-13 05:46:20|20798.39|20678.39|20794.1|20674.1|20798.39|20678.39|20793.59|20673.59|10
1634103990000|2021-10-13 05:46:30|20793.95|20673.95|20797.51|20677.51|20797.51|20677.51|20793.29|20673.29|10
1634104000000|2021-10-13 05:46:40|20797.04|20677.04|20802.99|20682.99|20802.99|20682.99|20797.03|20677.03|10
1634104010000|2021-10-13 05:46:50|20802.43|20682.43|20811.92|20691.92|20811.92|20691.92|20800.82|20680.82|10
1634104020000|2021-10-13 05:47:00|20812.75|20692.75|20822.37|20702.37|20823.14|20703.14|20812.75|20692.75|10
1634104030000|2021-10-13 05:47:10|20822.14|20702.14|20823.49|20703.49|20823.49|20703.49|20821.36|20701.36|10
1634104040000|2021-10-13 05:47:20|20824.11|20704.11|20836.29|20716.29|20836.53|20716.53|20824.11|20704.11|10
1634104050000|2021-10-13 05:47:30|20834.31|20714.31|20841.87|20721.87|20841.87|20721.87|20832.54|20712.54|10
1634104060000|2021-10-13 05:47:40|20841.01|20721.01|20842.51|20722.51|20846.26|20726.26|20841.01|20721.01|10
1634104070000|2021-10-13 05:47:50|20840.97|20720.97|20835.87|20715.87|20840.97|20720.97|20833.23|20713.23|10
1634104080000|2021-10-13 05:48:00|20836.75|20716.75|20836.58|20716.58|20839.29|20719.29|20836.16|20716.16|10
1634104090000|2021-10-13 05:48:10|20836.54|20716.54|20828.84|20708.84|20836.54|20716.54|20828.56|20708.56|10
1634104100000|2021-10-13 05:48:20|20828.49|20708.49|20826.75|20706.75|20828.74|20708.74|20826.75|20706.75|10
1634104110000|2021-10-13 05:48:30|20823.12|20703.12|20823.97|20703.97|20824.34|20704.34|20821.8|20701.8|10
1634104120000|2021-10-13 05:48:40|20824.82|20704.82|20817.29|20697.29|20824.82|20704.82|20816.8|20696.8|10
1634104130000|2021-10-13 05:48:50|20816.41|20696.41|20816.19|20696.19|20817.01|20697.01|20813.96|20693.96|10
1634104140000|2021-10-13 05:49:00|20815.6|20695.6|20809.99|20689.99|20815.6|20695.6|20809.99|20689.99|10
1634104150000|2021-10-13 05:49:10|20808.84|20688.84|20808.22|20688.22|20808.84|20688.84|20805.69|20685.69|10
1634104160000|2021-10-13 05:49:20|20808.42|20688.42|20812.83|20692.83|20812.83|20692.83|20806.21|20686.21|9
1634104170000|2021-10-13 05:49:30|20813.71|20693.71|20817.89|20697.89|20817.99|20697.99|20813.71|20693.71|10
1634104180000|2021-10-13 05:49:40|20819.32|20699.32|20822.81|20702.81|20824.67|20704.67|20819.32|20699.32|9
1634104190000|2021-10-13 05:49:50|20822.83|20702.83|20828.27|20708.27|20829.04|20709.04|20822.06|20702.06|10
1634104200000|2021-10-13 05:50:00|20828.79|20708.79|20827.41|20707.41|20828.79|20708.79|20827|20707|10
1634104210000|2021-10-13 05:50:10|20827.29|20707.29|20830.76|20710.76|20830.76|20710.76|20827.16|20707.16|10
1634104220000|2021-10-13 05:50:20|20831.91|20711.91|20839.31|20719.31|20839.31|20719.31|20831.91|20711.91|10
1634104230000|2021-10-13 05:50:30|20839.78|20719.78|20847.95|20727.95|20847.95|20727.95|20839.78|20719.78|9
1634104240000|2021-10-13 05:50:40|20847.74|20727.74|20840.6|20720.6|20847.74|20727.74|20840.6|20720.6|10
1634104250000|2021-10-13 05:50:50|20840.03|20720.03|20836.46|20716.46|20840.03|20720.03|20836.21|20716.21|10
1634104260000|2021-10-13 05:51:00|20836.83|20716.83|20834.56|20714.56|20838.38|20718.38|20834.21|20714.21|10
1634104270000|2021-10-13 05:51:10|20834.71|20714.71|20828.83|20708.83|20834.71|20714.71|20828.83|20708.83|10
1634104280000|2021-10-13 05:51:20|20827.96|20707.96|20828.48|20708.48|20830.1|20710.1|20827.76|20707.76|10
1634104290000|2021-10-13 05:51:30|20827.19|20707.19|20816.86|20696.86|20827.19|20707.19|20816.86|20696.86|10
1634104300000|2021-10-13 05:51:40|20816.97|20696.97|20806.81|20686.81|20816.97|20696.97|20806.81|20686.81|10
1634104310000|2021-10-13 05:51:50|20803.68|20683.68|20777.58|20657.58|20803.68|20683.68|20777.58|20657.58|10
1634104320000|2021-10-13 05:52:00|20774.76|20654.76|20773.57|20653.57|20784.38|20664.38|20773.57|20653.57|10
1634104330000|2021-10-13 05:52:10|20777.03|20657.03|20763.99|20643.99|20777.03|20657.03|20761.59|20641.59|10
1634104340000|2021-10-13 05:52:20|20761.78|20641.78|20759.56|20639.56|20763.43|20643.43|20756.06|20636.06|10
1634104350000|2021-10-13 05:52:30|20757.92|20637.92|20733.12|20613.12|20757.92|20637.92|20733.12|20613.12|10
1634104360000|2021-10-13 05:52:40|20727.02|20607.02|20706.18|20586.18|20727.02|20607.02|20706.18|20586.18|10
1634104370000|2021-10-13 05:52:50|20704.88|20584.88|20705.92|20585.92|20705.92|20585.92|20699.33|20579.33|10
1634104380000|2021-10-13 05:53:00|20705.15|20585.15|20718.11|20598.11|20718.11|20598.11|20705.15|20585.15|10
1634104390000|2021-10-13 05:53:10|20717.03|20597.03|20718.88|20598.88|20718.88|20598.88|20716.14|20596.14|10
1634104400000|2021-10-13 05:53:20|20721|20601|20714.57|20594.57|20724.48|20604.48|20714.57|20594.57|10
1634104410000|2021-10-13 05:53:30|20714.2|20594.2|20716.24|20596.24|20716.24|20596.24|20713.72|20593.72|10
1634104420000|2021-10-13 05:53:40|20717.86|20597.86|20730.29|20610.29|20730.29|20610.29|20717.86|20597.86|10
1634104430000|2021-10-13 05:53:50|20730.95|20610.95|20732.76|20612.76|20733.31|20613.31|20730.95|20610.95|10
1634104440000|2021-10-13 05:54:00|20732.68|20612.68|20732.95|20612.95|20733.9|20613.9|20732.16|20612.16|10
1634104450000|2021-10-13 05:54:10|20732.92|20612.92|20742.53|20622.53|20742.53|20622.53|20732.92|20612.92|10
1634104460000|2021-10-13 05:54:20|20744.15|20624.15|20751.14|20631.14|20751.14|20631.14|20743.35|20623.35|10
1634104470000|2021-10-13 05:54:30|20754.16|20634.16|20754.91|20634.91|20754.91|20634.91|20752.82|20632.82|10
1634104480000|2021-10-13 05:54:40|20755.47|20635.47|20756.39|20636.39|20757.77|20637.77|20755.47|20635.47|10
1634104490000|2021-10-13 05:54:50|20756.95|20636.95|20763.48|20643.48|20763.48|20643.48|20756.6|20636.6|10
1634104500000|2021-10-13 05:55:00|20763.99|20643.99|20775.22|20655.22|20775.22|20655.22|20763.67|20643.67|10
1634104510000|2021-10-13 05:55:10|20777.48|20657.48|20783.05|20663.05|20783.05|20663.05|20777.48|20657.48|10
1634104520000|2021-10-13 05:55:20|20783.21|20663.21|20781.91|20661.91|20783.21|20663.21|20781.06|20661.06|10
1634104530000|2021-10-13 05:55:30|20783.07|20663.07|20774.04|20654.04|20785|20665|20774.04|20654.04|10
1634104540000|2021-10-13 05:55:40|20772.84|20652.84|20763.15|20643.15|20772.84|20652.84|20763.15|20643.15|10
1634104550000|2021-10-13 05:55:50|20765.32|20645.32|20765.64|20645.64|20768.68|20648.68|20765.32|20645.32|10
1634104560000|2021-10-13 05:56:00|20765.66|20645.66|20769.04|20649.04|20769.62|20649.62|20764.11|20644.11|10
1634104570000|2021-10-13 05:56:10|20768.18|20648.18|20766.91|20646.91|20768.67|20648.67|20766.91|20646.91|10
1634104580000|2021-10-13 05:56:20|20766.24|20646.24|20771.31|20651.31|20771.31|20651.31|20766.24|20646.24|10
1634104590000|2021-10-13 05:56:30|20771|20651|20777.67|20657.67|20777.67|20657.67|20771|20651|10
1634104600000|2021-10-13 05:56:40|20776.81|20656.81|20778.11|20658.11|20778.11|20658.11|20775.77|20655.77|10
1634104610000|2021-10-13 05:56:50|20778.38|20658.38|20779.17|20659.17|20779.18|20659.18|20778.18|20658.18|10
1634104620000|2021-10-13 05:57:00|20777.19|20657.19|20769.02|20649.02|20777.67|20657.67|20768.87|20648.87|10
1634104630000|2021-10-13 05:57:10|20767.91|20647.91|20765.45|20645.45|20767.91|20647.91|20765.45|20645.45|10
1634104640000|2021-10-13 05:57:20|20764.64|20644.64|20769.56|20649.56|20770.05|20650.05|20764.64|20644.64|10
1634104650000|2021-10-13 05:57:30|20769|20649|20766.43|20646.43|20769.29|20649.29|20766.14|20646.14|10
1634104660000|2021-10-13 05:57:40|20766.3|20646.3|20761.67|20641.67|20766.3|20646.3|20761.33|20641.33|10
1634104670000|2021-10-13 05:57:50|20760.52|20640.52|20745.6|20625.6|20760.52|20640.52|20745.6|20625.6|10
1634104680000|2021-10-13 05:58:00|20743.49|20623.49|20726.8|20606.8|20743.49|20623.49|20726.8|20606.8|10
1634104690000|2021-10-13 05:58:10|20726.81|20606.81|20717.33|20597.33|20726.81|20606.81|20717.33|20597.33|10
1634104700000|2021-10-13 05:58:20|20715.54|20595.54|20705.63|20585.63|20715.54|20595.54|20705.63|20585.63|9
1634104710000|2021-10-13 05:58:30|20704.91|20584.91|20681.25|20561.25|20704.91|20584.91|20681.25|20561.25|10
1634104720000|2021-10-13 05:58:40|20675.48|20555.48|20678.36|20558.36|20682.64|20562.64|20675.48|20555.48|10
1634104730000|2021-10-13 05:58:50|20677.51|20557.51|20676.14|20556.14|20677.51|20557.51|20674.21|20554.21|10
1634104740000|2021-10-13 05:59:00|20678.27|20558.27|20694.44|20574.44|20694.44|20574.44|20678.23|20558.23|10
1634104750000|2021-10-13 05:59:10|20695.76|20575.76|20691.6|20571.6|20696.89|20576.89|20691.6|20571.6|10
1634104760000|2021-10-13 05:59:20|20691.71|20571.71|20689.7|20569.7|20691.71|20571.71|20689.65|20569.65|10
1634104770000|2021-10-13 05:59:30|20688.68|20568.68|20663.23|20543.23|20688.68|20568.68|20663.23|20543.23|10
1634104780000|2021-10-13 05:59:40|20654.5|20534.5|20641.86|20521.86|20654.5|20534.5|20641.86|20521.86|10
1634104790000|2021-10-13 05:59:50|20641.22|20521.22|20636.56|20516.56|20641.22|20521.22|20636.56|20516.56|10
1634104800000|2021-10-13 06:00:00|20636.18|20516.18|20617.83|20497.83|20636.18|20516.18|20617.83|20497.83|10
1634104810000|2021-10-13 06:00:10|20607.6|20487.6|20600.13|20480.13|20607.6|20487.6|20593.51|20473.51|10
1634104820000|2021-10-13 06:00:20|20599.86|20479.86|20610.17|20490.17|20610.17|20490.17|20599.06|20479.06|10
1634104830000|2021-10-13 06:00:30|20612.05|20492.05|20621.08|20501.08|20621.08|20501.08|20611.54|20491.54|10
1634104840000|2021-10-13 06:00:40|20620.45|20500.45|20622.29|20502.29|20623.42|20503.42|20620.28|20500.28|10
1634104850000|2021-10-13 06:00:50|20624.63|20504.63|20632.92|20512.92|20632.92|20512.92|20624.42|20504.42|10
1634104860000|2021-10-13 06:01:00|20632.85|20512.85|20641.14|20521.14|20641.14|20521.14|20630.99|20510.99|10
1634104870000|2021-10-13 06:01:10|20644.58|20524.58|20656.25|20536.25|20656.25|20536.25|20642.29|20522.29|10
1634104880000|2021-10-13 06:01:20|20659.27|20539.27|20677.35|20557.35|20677.35|20557.35|20659.27|20539.27|10
1634104890000|2021-10-13 06:01:30|20679.62|20559.62|20702.03|20582.03|20702.03|20582.03|20679.26|20559.26|10
1634104900000|2021-10-13 06:01:40|20707.33|20587.33|20715.11|20595.11|20716.44|20596.44|20707.06|20587.06|10
1634104910000|2021-10-13 06:01:50|20716.13|20596.13|20732.9|20612.9|20732.9|20612.9|20716.13|20596.13|10
1634104920000|2021-10-13 06:02:00|20738.29|20618.29|20747.83|20627.83|20747.83|20627.83|20738.29|20618.29|10
1634104930000|2021-10-13 06:02:10|20750.61|20630.61|20751.83|20631.83|20755.14|20635.14|20750.61|20630.61|10
1634104940000|2021-10-13 06:02:20|20749.8|20629.8|20744.67|20624.67|20749.8|20629.8|20741.54|20621.54|10
1634104950000|2021-10-13 06:02:30|20744.63|20624.63|20736.69|20616.69|20745.75|20625.75|20736.69|20616.69|10
1634104960000|2021-10-13 06:02:40|20735.85|20615.85|20723.11|20603.11|20735.85|20615.85|20723.11|20603.11|10
1634104970000|2021-10-13 06:02:50|20723.44|20603.44|20730.97|20610.97|20731.2|20611.2|20723.44|20603.44|10
1634104980000|2021-10-13 06:03:00|20733.1|20613.1|20748.23|20628.23|20748.23|20628.23|20731.64|20611.64|10
1634104990000|2021-10-13 06:03:10|20747.98|20627.98|20752.89|20632.89|20752.89|20632.89|20747.68|20627.68|10
1634105000000|2021-10-13 06:03:20|20754.04|20634.04|20759.26|20639.26|20759.67|20639.67|20753.65|20633.65|10
1634105010000|2021-10-13 06:03:30|20760.62|20640.62|20767.07|20647.07|20769.34|20649.34|20760.62|20640.62|10
1634105020000|2021-10-13 06:03:40|20768.2|20648.2|20775.23|20655.23|20775.44|20655.44|20768.2|20648.2|10
1634105030000|2021-10-13 06:03:50|20776.51|20656.51|20782.77|20662.77|20782.77|20662.77|20776.51|20656.51|10
1634105040000|2021-10-13 06:04:00|20780.78|20660.78|20761.01|20641.01|20780.78|20660.78|20761.01|20641.01|10
1634105050000|2021-10-13 06:04:10|20759.94|20639.94|20758.57|20638.57|20759.95|20639.95|20757.56|20637.56|10
1634105060000|2021-10-13 06:04:20|20758.26|20638.26|20763.22|20643.22|20764.38|20644.38|20758.26|20638.26|10
1634105070000|2021-10-13 06:04:30|20765.33|20645.33|20778.77|20658.77|20778.77|20658.77|20765.33|20645.33|10
1634105080000|2021-10-13 06:04:40|20779.72|20659.72|20780.88|20660.88|20781.47|20661.47|20778.99|20658.99|10
1634105090000|2021-10-13 06:04:50|20782.13|20662.13|20782.57|20662.57|20782.94|20662.94|20781.54|20661.54|10
1634105100000|2021-10-13 06:05:00|20782.26|20662.26|20782.15|20662.15|20782.28|20662.28|20778.58|20658.58|10
1634105110000|2021-10-13 06:05:10|20781.71|20661.71|20783.82|20663.82|20784.87|20664.87|20781.71|20661.71|10
1634105120000|2021-10-13 06:05:20|20784.13|20664.13|20785.19|20665.19|20785.19|20665.19|20783.4|20663.4|10
1634105130000|2021-10-13 06:05:30|20786.6|20666.6|20790.36|20670.36|20790.36|20670.36|20786.34|20666.34|10
1634105140000|2021-10-13 06:05:40|20791.32|20671.32|20795.6|20675.6|20795.6|20675.6|20791.22|20671.22|10
1634105150000|2021-10-13 06:05:50|20794.58|20674.58|20778.84|20658.84|20794.58|20674.58|20778.23|20658.23|10
1634105160000|2021-10-13 06:06:00|20779.38|20659.38|20782.45|20662.45|20782.89|20662.89|20778.16|20658.16|10
1634105170000|2021-10-13 06:06:10|20783.46|20663.46|20782.07|20662.07|20783.46|20663.46|20782.07|20662.07|10
1634105180000|2021-10-13 06:06:20|20782.13|20662.13|20783.15|20663.15|20783.78|20663.78|20781.94|20661.94|9
1634105190000|2021-10-13 06:06:30|20782.54|20662.54|20770.25|20650.25|20782.54|20662.54|20770.25|20650.25|10
1634105200000|2021-10-13 06:06:40|20770.45|20650.45|20763.73|20643.73|20770.45|20650.45|20763.73|20643.73|10
1634105210000|2021-10-13 06:06:50|20763.25|20643.25|20752.75|20632.75|20763.25|20643.25|20752.75|20632.75|9
1634105220000|2021-10-13 06:07:00|20750.58|20630.58|20740.13|20620.13|20750.58|20630.58|20739.85|20619.85|10
1634105230000|2021-10-13 06:07:10|20739.3|20619.3|20739.54|20619.54|20740.18|20620.18|20736.92|20616.92|10
1634105240000|2021-10-13 06:07:20|20740.08|20620.08|20740.92|20620.92|20740.92|20620.92|20738.81|20618.81|10
1634105250000|2021-10-13 06:07:30|20741.46|20621.46|20743.31|20623.31|20744.51|20624.51|20741.46|20621.46|10
1634105260000|2021-10-13 06:07:40|20744.43|20624.43|20751.33|20631.33|20751.33|20631.33|20744.43|20624.43|10
1634105270000|2021-10-13 06:07:50|20751.68|20631.68|20748.53|20628.53|20752.19|20632.19|20748.53|20628.53|10
1634105280000|2021-10-13 06:08:00|20750|20630|20745.91|20625.91|20750|20630|20745.91|20625.91|10
1634105290000|2021-10-13 06:08:10|20745.78|20625.78|20735.45|20615.45|20746.14|20626.14|20735.45|20615.45|10
1634105300000|2021-10-13 06:08:20|20735.72|20615.72|20731.43|20611.43|20736.28|20616.28|20731.43|20611.43|10
1634105310000|2021-10-13 06:08:30|20731|20611|20732.1|20612.1|20732.1|20612.1|20729.56|20609.56|10
1634105320000|2021-10-13 06:08:40|20729.96|20609.96|20733.42|20613.42|20733.42|20613.42|20729.96|20609.96|10
1634105330000|2021-10-13 06:08:50|20734.8|20614.8|20747.68|20627.68|20748.13|20628.13|20734.8|20614.8|10
1634105340000|2021-10-13 06:09:00|20747.41|20627.41|20747.71|20627.71|20747.92|20627.92|20746.27|20626.27|10
1634105350000|2021-10-13 06:09:10|20746.14|20626.14|20744|20624|20746.14|20626.14|20743.78|20623.78|10
1634105360000|2021-10-13 06:09:20|20744.02|20624.02|20736.02|20616.02|20745.48|20625.48|20736.02|20616.02|10
1634105370000|2021-10-13 06:09:30|20735.96|20615.96|20732.84|20612.84|20735.96|20615.96|20732.57|20612.57|9
1634105380000|2021-10-13 06:09:40|20731.64|20611.64|20729.45|20609.45|20731.64|20611.64|20729.16|20609.16|10
1634105390000|2021-10-13 06:09:50|20729.29|20609.29|20725.19|20605.19|20729.29|20609.29|20725.19|20605.19|10
1634105400000|2021-10-13 06:10:00|20724.6|20604.6|20727.85|20607.85|20728.23|20608.23|20723.56|20603.56|10
1634105410000|2021-10-13 06:10:10|20727.77|20607.77|20727.29|20607.29|20728.45|20608.45|20726.71|20606.71|10
1634105420000|2021-10-13 06:10:20|20727.68|20607.68|20728.93|20608.93|20728.94|20608.94|20727.68|20607.68|10
1634105430000|2021-10-13 06:10:30|20729.22|20609.22|20727.6|20607.6|20729.76|20609.76|20727.6|20607.6|10
1634105440000|2021-10-13 06:10:40|20726.13|20606.13|20715.15|20595.15|20726.58|20606.58|20715.15|20595.15|9
1634105450000|2021-10-13 06:10:50|20714.07|20594.07|20699.19|20579.19|20714.07|20594.07|20699.19|20579.19|10
1634105460000|2021-10-13 06:11:00|20699.9|20579.9|20700.15|20580.15|20700.19|20580.19|20697.7|20577.7|10
1634105470000|2021-10-13 06:11:10|20700.56|20580.56|20704.99|20584.99|20704.99|20584.99|20700.56|20580.56|10
1634105480000|2021-10-13 06:11:20|20706.46|20586.46|20711.35|20591.35|20711.35|20591.35|20705.88|20585.88|10
1634105490000|2021-10-13 06:11:30|20712|20592|20716.35|20596.35|20716.35|20596.35|20711.97|20591.97|10
1634105500000|2021-10-13 06:11:40|20716.36|20596.36|20716.5|20596.5|20717.45|20597.45|20714.45|20594.45|10
1634105510000|2021-10-13 06:11:50|20716.58|20596.58|20723.35|20603.35|20723.35|20603.35|20715.54|20595.54|10
1634105520000|2021-10-13 06:12:00|20724.97|20604.97|20726.7|20606.7|20726.7|20606.7|20724.55|20604.55|10
1634105530000|2021-10-13 06:12:10|20726.74|20606.74|20725.02|20605.02|20726.74|20606.74|20724.88|20604.88|10
1634105540000|2021-10-13 06:12:20|20726.15|20606.15|20725.74|20605.74|20726.72|20606.72|20725.2|20605.2|9
1634105550000|2021-10-13 06:12:30|20725.56|20605.56|20729.77|20609.77|20729.77|20609.77|20725.39|20605.39|8
1634105560000|2021-10-13 06:12:40|20730.53|20610.53|20733.81|20613.81|20734.33|20614.33|20730.53|20610.53|10
1634105570000|2021-10-13 06:12:50|20733.46|20613.46|20732.29|20612.29|20733.46|20613.46|20730.99|20610.99|9
1634105580000|2021-10-13 06:13:00|20732.75|20612.75|20737.15|20617.15|20737.15|20617.15|20732.64|20612.64|10
1634105590000|2021-10-13 06:13:10|20737.27|20617.27|20737.33|20617.33|20738.53|20618.53|20736.79|20616.79|10
1634105600000|2021-10-13 06:13:20|20736.69|20616.69|20731.3|20611.3|20736.69|20616.69|20730.65|20610.65|10
1634105610000|2021-10-13 06:13:30|20731.13|20611.13|20727.51|20607.51|20731.36|20611.36|20727.51|20607.51|10
1634105620000|2021-10-13 06:13:40|20727.39|20607.39|20720.8|20600.8|20727.39|20607.39|20720.8|20600.8|10
1634105630000|2021-10-13 06:13:50|20720.96|20600.96|20708.57|20588.57|20720.96|20600.96|20708.57|20588.57|10
1634105640000|2021-10-13 06:14:00|20710.52|20590.52|20710.4|20590.4|20711.59|20591.59|20710.4|20590.4|10
1634105650000|2021-10-13 06:14:10|20710.45|20590.45|20711.57|20591.57|20711.57|20591.57|20709.01|20589.01|10
1634105660000|2021-10-13 06:14:20|20713.12|20593.12|20713.94|20593.94|20714.85|20594.85|20713.12|20593.12|9
1634105670000|2021-10-13 06:14:30|20713.9|20593.9|20712.85|20592.85|20715.52|20595.52|20712.85|20592.85|10
1634105680000|2021-10-13 06:14:40|20713.39|20593.39|20715.92|20595.92|20716.59|20596.59|20713.24|20593.24|10
1634105690000|2021-10-13 06:14:50|20716.79|20596.79|20720.24|20600.24|20720.24|20600.24|20716.79|20596.79|10
1634105700000|2021-10-13 06:15:00|20720.62|20600.62|20723.26|20603.26|20723.26|20603.26|20720.62|20600.62|10
1634105710000|2021-10-13 06:15:10|20723.81|20603.81|20726.52|20606.52|20728.15|20608.15|20723.81|20603.81|10
1634105720000|2021-10-13 06:15:20|20727.3|20607.3|20724.35|20604.35|20728.04|20608.04|20724.35|20604.35|10
1634105730000|2021-10-13 06:15:30|20724.39|20604.39|20724.72|20604.72|20725.07|20605.07|20723.75|20603.75|10
1634105740000|2021-10-13 06:15:40|20723.71|20603.71|20717.43|20597.43|20723.71|20603.71|20717.43|20597.43|10
1634105750000|2021-10-13 06:15:50|20717.05|20597.05|20718.14|20598.14|20718.14|20598.14|20717.05|20597.05|10
1634105760000|2021-10-13 06:16:00|20718.59|20598.59|20720.35|20600.35|20720.35|20600.35|20718.57|20598.57|10
1634105770000|2021-10-13 06:16:10|20720.54|20600.54|20718.6|20598.6|20720.54|20600.54|20718.6|20598.6|9
1634105780000|2021-10-13 06:16:20|20719.19|20599.19|20718.04|20598.04|20719.72|20599.72|20718.04|20598.04|10
1634105790000|2021-10-13 06:16:30|20718.3|20598.3|20723.53|20603.53|20723.53|20603.53|20718.09|20598.09|10
1634105800000|2021-10-13 06:16:40|20723.46|20603.46|20722.29|20602.29|20723.46|20603.46|20720.64|20600.64|10
1634105810000|2021-10-13 06:16:50|20722.88|20602.88|20726.76|20606.76|20726.76|20606.76|20722.88|20602.88|10
1634105820000|2021-10-13 06:17:00|20727.63|20607.63|20730.69|20610.69|20730.69|20610.69|20727.63|20607.63|10
1634105830000|2021-10-13 06:17:10|20731.77|20611.77|20724.41|20604.41|20731.77|20611.77|20724.41|20604.41|10
1634105840000|2021-10-13 06:17:20|20724.61|20604.61|20718.85|20598.85|20724.61|20604.61|20718.85|20598.85|10
1634105850000|2021-10-13 06:17:30|20718.11|20598.11|20714.54|20594.54|20718.11|20598.11|20714.54|20594.54|10
1634105860000|2021-10-13 06:17:40|20714.17|20594.17|20708.92|20588.92|20714.17|20594.17|20708.92|20588.92|10
1634105870000|2021-10-13 06:17:50|20708.73|20588.73|20701.81|20581.81|20708.73|20588.73|20701.69|20581.69|10
1634105880000|2021-10-13 06:18:00|20700.69|20580.69|20697.71|20577.71|20700.69|20580.69|20697|20577|10
1634105890000|2021-10-13 06:18:10|20697.15|20577.15|20697.16|20577.16|20697.7|20577.7|20696.39|20576.39|10
1634105900000|2021-10-13 06:18:20|20697.25|20577.25|20699.29|20579.29|20699.99|20579.99|20697.25|20577.25|10
1634105910000|2021-10-13 06:18:30|20699.46|20579.46|20702.59|20582.59|20702.68|20582.68|20698.81|20578.81|10
1634105920000|2021-10-13 06:18:40|20702.82|20582.82|20702.7|20582.7|20702.82|20582.82|20701.29|20581.29|10
1634105930000|2021-10-13 06:18:50|20702.71|20582.71|20702.58|20582.58|20703.12|20583.12|20701.71|20581.71|10
1634105940000|2021-10-13 06:19:00|20702.66|20582.66|20701.16|20581.16|20702.66|20582.66|20700.93|20580.93|10
1634105950000|2021-10-13 06:19:10|20702.21|20582.21|20701.91|20581.91|20702.52|20582.52|20701.8|20581.8|9
1634105960000|2021-10-13 06:19:20|20702.23|20582.23|20704.61|20584.61|20704.61|20584.61|20701.54|20581.54|10
1634105970000|2021-10-13 06:19:30|20705.5|20585.5|20709.71|20589.71|20709.71|20589.71|20705.18|20585.18|10
1634105980000|2021-10-13 06:19:40|20709.99|20589.99|20711.37|20591.37|20711.75|20591.75|20709.99|20589.99|9
1634105990000|2021-10-13 06:19:50|20710.86|20590.86|20711.01|20591.01|20711.87|20591.87|20710.86|20590.86|10
1634106000000|2021-10-13 06:20:00|20710.56|20590.56|20711.94|20591.94|20711.94|20591.94|20710.52|20590.52|10
1634106010000|2021-10-13 06:20:10|20711.87|20591.87|20714.34|20594.34|20714.34|20594.34|20711.36|20591.36|10
1634106020000|2021-10-13 06:20:20|20715.33|20595.33|20717.1|20597.1|20717.1|20597.1|20714.81|20594.81|10
1634106030000|2021-10-13 06:20:30|20717.55|20597.55|20722.88|20602.88|20722.88|20602.88|20717.35|20597.35|10
1634106040000|2021-10-13 06:20:40|20723.19|20603.19|20721.24|20601.24|20723.19|20603.19|20720.71|20600.71|10
1634106050000|2021-10-13 06:20:50|20721.13|20601.13|20731.46|20611.46|20731.68|20611.68|20721.13|20601.13|10
1634106060000|2021-10-13 06:21:00|20731.8|20611.8|20737.69|20617.69|20737.84|20617.84|20731.8|20611.8|10
1634106070000|2021-10-13 06:21:10|20737.7|20617.7|20745.15|20625.15|20745.15|20625.15|20737.7|20617.7|10
1634106080000|2021-10-13 06:21:20|20744.81|20624.81|20752.74|20632.74|20752.74|20632.74|20744.81|20624.81|9
1634106090000|2021-10-13 06:21:30|20753.53|20633.53|20762.44|20642.44|20762.44|20642.44|20753.53|20633.53|10
1634106100000|2021-10-13 06:21:40|20762.9|20642.9|20768.34|20648.34|20768.34|20648.34|20762.9|20642.9|10
1634106110000|2021-10-13 06:21:50|20768.4|20648.4|20770.01|20650.01|20771.42|20651.42|20767.63|20647.63|10
1634106120000|2021-10-13 06:22:00|20769.42|20649.42|20772.97|20652.97|20772.97|20652.97|20769.42|20649.42|10
1634106130000|2021-10-13 06:22:10|20774.02|20654.02|20789.55|20669.55|20789.55|20669.55|20773.84|20653.84|10
1634106140000|2021-10-13 06:22:20|20791.05|20671.05|20801.34|20681.34|20801.34|20681.34|20791.05|20671.05|10
1634106150000|2021-10-13 06:22:30|20803.9|20683.9|20802.57|20682.57|20803.9|20683.9|20802.28|20682.28|10
1634106160000|2021-10-13 06:22:40|20803.63|20683.63|20804.94|20684.94|20805.75|20685.75|20803.63|20683.63|10
1634106170000|2021-10-13 06:22:50|20804.9|20684.9|20808.05|20688.05|20808.59|20688.59|20804.9|20684.9|10
1634106180000|2021-10-13 06:23:00|20808.3|20688.3|20814.32|20694.32|20814.32|20694.32|20808.22|20688.22|10
1634106190000|2021-10-13 06:23:10|20817.88|20697.88|20820.66|20700.66|20820.76|20700.76|20817.88|20697.88|10
1634106200000|2021-10-13 06:23:20|20821.82|20701.82|20824.31|20704.31|20828.14|20708.14|20821.82|20701.82|10
1634106210000|2021-10-13 06:23:30|20823.54|20703.54|20821.94|20701.94|20824.69|20704.69|20821.94|20701.94|10
1634106220000|2021-10-13 06:23:40|20821.06|20701.06|20817.55|20697.55|20821.06|20701.06|20817.17|20697.17|10
1634106230000|2021-10-13 06:23:50|20817.39|20697.39|20814.98|20694.98|20817.39|20697.39|20814.43|20694.43|10
1634106240000|2021-10-13 06:24:00|20815.03|20695.03|20817.71|20697.71|20817.71|20697.71|20815.03|20695.03|10
1634106250000|2021-10-13 06:24:10|20819.01|20699.01|20814.01|20694.01|20819.06|20699.06|20814.01|20694.01|10
1634106260000|2021-10-13 06:24:20|20813.51|20693.51|20812.65|20692.65|20813.51|20693.51|20812.65|20692.65|10
1634106270000|2021-10-13 06:24:30|20812.89|20692.89|20806.3|20686.3|20812.96|20692.96|20806.3|20686.3|9
1634106280000|2021-10-13 06:24:40|20806.46|20686.46|20802.06|20682.06|20806.54|20686.54|20802.06|20682.06|9
1634106290000|2021-10-13 06:24:50|20800.85|20680.85|20793.1|20673.1|20800.85|20680.85|20793.1|20673.1|10
1634106300000|2021-10-13 06:25:00|20791.64|20671.64|20790.24|20670.24|20791.64|20671.64|20788.92|20668.92|10
1634106310000|2021-10-13 06:25:10|20789.78|20669.78|20786.1|20666.1|20789.78|20669.78|20786.1|20666.1|10
1634106320000|2021-10-13 06:25:20|20785.69|20665.69|20777.47|20657.47|20785.69|20665.69|20777.47|20657.47|10
1634106330000|2021-10-13 06:25:30|20776.41|20656.41|20774.83|20654.83|20777.6|20657.6|20774.83|20654.83|10
1634106340000|2021-10-13 06:25:40|20775.17|20655.17|20779.1|20659.1|20779.1|20659.1|20775.17|20655.17|9
1634106350000|2021-10-13 06:25:50|20779.69|20659.69|20780.87|20660.87|20782.24|20662.24|20779.69|20659.69|10
1634106360000|2021-10-13 06:26:00|20782.19|20662.19|20786.82|20666.82|20786.82|20666.82|20782.16|20662.16|10
1634106370000|2021-10-13 06:26:10|20788.03|20668.03|20789.93|20669.93|20791.08|20671.08|20788.03|20668.03|10
1634106380000|2021-10-13 06:26:20|20789.74|20669.74|20789.81|20669.81|20790.45|20670.45|20789.1|20669.1|9
1634106390000|2021-10-13 06:26:30|20789.82|20669.82|20790.12|20670.12|20790.72|20670.72|20789.82|20669.82|9
1634106400000|2021-10-13 06:26:40|20790.28|20670.28|20790.97|20670.97|20791.36|20671.36|20790.08|20670.08|9
1634106410000|2021-10-13 06:26:50|20790.12|20670.12|20789.41|20669.41|20790.98|20670.98|20789.41|20669.41|10
1634106420000|2021-10-13 06:27:00|20789.23|20669.23|20786.22|20666.22|20789.23|20669.23|20786.22|20666.22|10
1634106430000|2021-10-13 06:27:10|20785.57|20665.57|20783.7|20663.7|20785.57|20665.57|20783.2|20663.2|10
1634106440000|2021-10-13 06:27:20|20783.56|20663.56|20783.52|20663.52|20783.64|20663.64|20783|20663|10
1634106450000|2021-10-13 06:27:30|20783.47|20663.47|20784.49|20664.49|20785.28|20665.28|20783.47|20663.47|10
1634106460000|2021-10-13 06:27:40|20784.73|20664.73|20785.24|20665.24|20786.31|20666.31|20784.63|20664.63|10
1634106470000|2021-10-13 06:27:50|20784.91|20664.91|20785.58|20665.58|20786.53|20666.53|20784.35|20664.35|9
1634106480000|2021-10-13 06:28:00|20785.94|20665.94|20786.29|20666.29|20786.37|20666.37|20785.76|20665.76|10
1634106490000|2021-10-13 06:28:10|20786.19|20666.19|20780.8|20660.8|20786.19|20666.19|20780.8|20660.8|10
1634106500000|2021-10-13 06:28:20|20781.1|20661.1|20785.61|20665.61|20785.75|20665.75|20781|20661|10
1634106510000|2021-10-13 06:28:30|20785.4|20665.4|20784.94|20664.94|20785.44|20665.44|20784.27|20664.27|10
1634106520000|2021-10-13 06:28:40|20785.3|20665.3|20789.16|20669.16|20789.16|20669.16|20785.01|20665.01|10
1634106530000|2021-10-13 06:28:50|20789.23|20669.23|20790|20670|20790|20670|20788.11|20668.11|10
1634106540000|2021-10-13 06:29:00|20789.44|20669.44|20788.57|20668.57|20789.44|20669.44|20788.08|20668.08|10
1634106550000|2021-10-13 06:29:10|20788.9|20668.9|20789.49|20669.49|20790.67|20670.67|20788.9|20668.9|10
1634106560000|2021-10-13 06:29:20|20790.02|20670.02|20789.49|20669.49|20791.11|20671.11|20789.47|20669.47|9
1634106570000|2021-10-13 06:29:30|20788.24|20668.24|20785.85|20665.85|20788.25|20668.25|20785.85|20665.85|10
1634106580000|2021-10-13 06:29:40|20786.09|20666.09|20786.67|20666.67|20787.29|20667.29|20785.92|20665.92|10
1634106590000|2021-10-13 06:29:50|20786.77|20666.77|20787.61|20667.61|20787.77|20667.77|20786.77|20666.77|10
1634106600000|2021-10-13 06:30:00|20788.05|20668.05|20786.64|20666.64|20788.27|20668.27|20786.64|20666.64|10
1634106610000|2021-10-13 06:30:10|20786.57|20666.57|20785.55|20665.55|20786.57|20666.57|20785.49|20665.49|10
1634106620000|2021-10-13 06:30:20|20785.27|20665.27|20782.53|20662.53|20785.42|20665.42|20782.53|20662.53|10
1634106630000|2021-10-13 06:30:30|20782.46|20662.46|20775.14|20655.14|20782.46|20662.46|20775.14|20655.14|8
1634106640000|2021-10-13 06:30:40|20775.19|20655.19|20772.39|20652.39|20775.19|20655.19|20772.15|20652.15|10
1634106650000|2021-10-13 06:30:50|20772.33|20652.33|20766.92|20646.92|20772.33|20652.33|20766.92|20646.92|10
1634106660000|2021-10-13 06:31:00|20768.61|20648.61|20772.95|20652.95|20772.95|20652.95|20767.77|20647.77|9
1634106670000|2021-10-13 06:31:10|20773.77|20653.77|20773.46|20653.46|20776.71|20656.71|20773.46|20653.46|9
1634106680000|2021-10-13 06:31:20|20771.83|20651.83|20765.37|20645.37|20771.97|20651.97|20765.37|20645.37|10
1634106690000|2021-10-13 06:31:30|20766.37|20646.37|20764.64|20644.64|20766.37|20646.37|20763.77|20643.77|10
1634106700000|2021-10-13 06:31:40|20764.71|20644.71|20765.38|20645.38|20765.38|20645.38|20763.24|20643.24|10
1634106710000|2021-10-13 06:31:50|20765.22|20645.22|20762.77|20642.77|20765.23|20645.23|20762.77|20642.77|10
1634106720000|2021-10-13 06:32:00|20762.21|20642.21|20760.24|20640.24|20762.21|20642.21|20759.79|20639.79|10
1634106730000|2021-10-13 06:32:10|20759.69|20639.69|20763.61|20643.61|20763.69|20643.69|20759.46|20639.46|10
1634106740000|2021-10-13 06:32:20|20763.98|20643.98|20763.22|20643.22|20764.66|20644.66|20763.22|20643.22|10
1634106750000|2021-10-13 06:32:30|20762.97|20642.97|20760.2|20640.2|20762.97|20642.97|20760.08|20640.08|10
1634106760000|2021-10-13 06:32:40|20760.09|20640.09|20759.55|20639.55|20760.09|20640.09|20758.61|20638.61|9
1634106770000|2021-10-13 06:32:50|20759.32|20639.32|20759.19|20639.19|20759.32|20639.32|20758.54|20638.54|10
1634106780000|2021-10-13 06:33:00|20759.03|20639.03|20760.98|20640.98|20760.98|20640.98|20759.03|20639.03|9
1634106790000|2021-10-13 06:33:10|20761.59|20641.59|20760.04|20640.04|20761.61|20641.61|20759.88|20639.88|10
1634106800000|2021-10-13 06:33:20|20760.37|20640.37|20764.12|20644.12|20764.58|20644.58|20760.37|20640.37|10
1634106810000|2021-10-13 06:33:30|20762.95|20642.95|20761.37|20641.37|20762.96|20642.96|20761.37|20641.37|10
1634106820000|2021-10-13 06:33:40|20760.68|20640.68|20762.91|20642.91|20762.91|20642.91|20760.68|20640.68|10
1634106830000|2021-10-13 06:33:50|20763.17|20643.17|20761.96|20641.96|20763.69|20643.69|20761.95|20641.95|10
1634106840000|2021-10-13 06:34:00|20762.56|20642.56|20762.02|20642.02|20762.56|20642.56|20761.09|20641.09|10
1634106850000|2021-10-13 06:34:10|20764.64|20644.64|20762.09|20642.09|20764.64|20644.64|20761.81|20641.81|10
1634106860000|2021-10-13 06:34:20|20761.27|20641.27|20758.83|20638.83|20761.27|20641.27|20758.83|20638.83|9
1634106870000|2021-10-13 06:34:30|20758.28|20638.28|20757.59|20637.59|20758.62|20638.62|20756.98|20636.98|10
1634106880000|2021-10-13 06:34:40|20757.83|20637.83|20759.94|20639.94|20759.94|20639.94|20756.84|20636.84|10
1634106890000|2021-10-13 06:34:50|20759.3|20639.3|20763.57|20643.57|20763.57|20643.57|20759.3|20639.3|10
1634106900000|2021-10-13 06:35:00|20763.64|20643.64|20767.46|20647.46|20767.46|20647.46|20763.64|20643.64|10
1634106910000|2021-10-13 06:35:10|20767.49|20647.49|20769.69|20649.69|20769.69|20649.69|20767.49|20647.49|10
1634106920000|2021-10-13 06:35:20|20769.5|20649.5|20768.45|20648.45|20770.44|20650.44|20768.45|20648.45|10
1634106930000|2021-10-13 06:35:30|20768.47|20648.47|20769.88|20649.88|20769.88|20649.88|20766.94|20646.94|10
1634106940000|2021-10-13 06:35:40|20770.14|20650.14|20771.86|20651.86|20771.86|20651.86|20770.14|20650.14|10
1634106950000|2021-10-13 06:35:50|20771.84|20651.84|20775.45|20655.45|20775.45|20655.45|20771.75|20651.75|10
1634106960000|2021-10-13 06:36:00|20775.27|20655.27|20776.11|20656.11|20776.11|20656.11|20773.78|20653.78|10
1634106970000|2021-10-13 06:36:10|20776.05|20656.05|20775.58|20655.58|20776.05|20656.05|20775.21|20655.21|10
1634106980000|2021-10-13 06:36:20|20775.88|20655.88|20775.11|20655.11|20775.92|20655.92|20774.31|20654.31|10
1634106990000|2021-10-13 06:36:30|20775.51|20655.51|20778.82|20658.82|20778.82|20658.82|20774.73|20654.73|10
1634107000000|2021-10-13 06:36:40|20778.86|20658.86|20779.83|20659.83|20780.03|20660.03|20778.86|20658.86|10
1634107010000|2021-10-13 06:36:50|20779.94|20659.94|20778.73|20658.73|20780.44|20660.44|20778.5|20658.5|10
1634107020000|2021-10-13 06:37:00|20778.74|20658.74|20781|20661|20781|20661|20778.74|20658.74|9
1634107030000|2021-10-13 06:37:10|20780.78|20660.78|20779.93|20659.93|20781.46|20661.46|20779.93|20659.93|10
1634107040000|2021-10-13 06:37:20|20779.64|20659.64|20777.69|20657.69|20779.64|20659.64|20777.4|20657.4|10
1634107050000|2021-10-13 06:37:30|20777.5|20657.5|20778.9|20658.9|20779.29|20659.29|20777.43|20657.43|10
1634107060000|2021-10-13 06:37:40|20778.76|20658.76|20779.41|20659.41|20779.41|20659.41|20778.55|20658.55|9
1634107070000|2021-10-13 06:37:50|20779.54|20659.54|20780.69|20660.69|20780.86|20660.86|20779.26|20659.26|9
1634107080000|2021-10-13 06:38:00|20780.41|20660.41|20779.71|20659.71|20781.02|20661.02|20779.44|20659.44|10
1634107090000|2021-10-13 06:38:10|20779.61|20659.61|20779.28|20659.28|20779.9|20659.9|20778.99|20658.99|9
1634107100000|2021-10-13 06:38:20|20779.42|20659.42|20782.31|20662.31|20782.36|20662.36|20779.27|20659.27|10
1634107110000|2021-10-13 06:38:30|20782.68|20662.68|20785.24|20665.24|20785.24|20665.24|20782.68|20662.68|10
1634107120000|2021-10-13 06:38:40|20785.34|20665.34|20786.29|20666.29|20786.98|20666.98|20785.34|20665.34|10
1634107130000|2021-10-13 06:38:50|20786.08|20666.08|20783.79|20663.79|20786.08|20666.08|20783.7|20663.7|10
1634107140000|2021-10-13 06:39:00|20783.77|20663.77|20784.4|20664.4|20784.63|20664.63|20783.01|20663.01|10
1634107150000|2021-10-13 06:39:10|20784.18|20664.18|20783.66|20663.66|20784.24|20664.24|20783.66|20663.66|10
1634107160000|2021-10-13 06:39:20|20783.81|20663.81|20781.88|20661.88|20784.01|20664.01|20781.88|20661.88|10
1634107170000|2021-10-13 06:39:30|20781.12|20661.12|20780.11|20660.11|20781.12|20661.12|20780.11|20660.11|10
1634107180000|2021-10-13 06:39:40|20779.9|20659.9|20777.42|20657.42|20779.9|20659.9|20777.17|20657.17|10
1634107190000|2021-10-13 06:39:50|20777.28|20657.28|20769.73|20649.73|20777.28|20657.28|20769.73|20649.73|9
1634107200000|2021-10-13 06:40:00|20769.24|20649.24|20769.4|20649.4|20769.59|20649.59|20768.59|20648.59|10
1634107210000|2021-10-13 06:40:10|20769.24|20649.24|20767.34|20647.34|20769.24|20649.24|20767.34|20647.34|10
1634107220000|2021-10-13 06:40:20|20767.44|20647.44|20767.43|20647.43|20767.44|20647.44|20766.8|20646.8|8
1634107230000|2021-10-13 06:40:30|20767.11|20647.11|20766.46|20646.46|20768.44|20648.44|20765.92|20645.92|10
1634107240000|2021-10-13 06:40:40|20767.91|20647.91|20771.57|20651.57|20771.57|20651.57|20767.91|20647.91|10
1634107250000|2021-10-13 06:40:50|20771.11|20651.11|20771.52|20651.52|20771.69|20651.69|20771.09|20651.09|10
1634107260000|2021-10-13 06:41:00|20772.09|20652.09|20778.66|20658.66|20778.76|20658.76|20772.09|20652.09|10
1634107270000|2021-10-13 06:41:10|20778.67|20658.67|20793.2|20673.2|20793.2|20673.2|20778.67|20658.67|10
1634107280000|2021-10-13 06:41:20|20793.03|20673.03|20797.34|20677.34|20797.49|20677.49|20792.58|20672.58|10
1634107290000|2021-10-13 06:41:30|20796.36|20676.36|20801.26|20681.26|20801.26|20681.26|20795.14|20675.14|10
1634107300000|2021-10-13 06:41:40|20801.5|20681.5|20801.73|20681.73|20802.59|20682.59|20801.5|20681.5|10
1634107310000|2021-10-13 06:41:50|20802.51|20682.51|20802.62|20682.62|20803.25|20683.25|20800.79|20680.79|9
1634107320000|2021-10-13 06:42:00|20801.66|20681.66|20803.67|20683.67|20804.72|20684.72|20801.66|20681.66|10
1634107330000|2021-10-13 06:42:10|20803.91|20683.91|20804.79|20684.79|20804.86|20684.86|20803.91|20683.91|9
1634107340000|2021-10-13 06:42:20|20804.92|20684.92|20801.71|20681.71|20805.21|20685.21|20801.71|20681.71|10
1634107350000|2021-10-13 06:42:30|20801.74|20681.74|20800.22|20680.22|20801.74|20681.74|20800.15|20680.15|10
1634107360000|2021-10-13 06:42:40|20799.59|20679.59|20791.8|20671.8|20799.59|20679.59|20791.8|20671.8|10
1634107370000|2021-10-13 06:42:50|20791.74|20671.74|20790.31|20670.31|20791.74|20671.74|20790.31|20670.31|9
1634107380000|2021-10-13 06:43:00|20790.35|20670.35|20791|20671|20791|20671|20789.77|20669.77|9
1634107390000|2021-10-13 06:43:10|20792.24|20672.24|20791.75|20671.75|20793.38|20673.38|20791.32|20671.32|10
1634107400000|2021-10-13 06:43:20|20792.31|20672.31|20789.5|20669.5|20792.52|20672.52|20789.5|20669.5|10
1634107410000|2021-10-13 06:43:30|20789.19|20669.19|20786.87|20666.87|20789.19|20669.19|20786.87|20666.87|10
1634107420000|2021-10-13 06:43:40|20786.86|20666.86|20784.17|20664.17|20786.86|20666.86|20784.01|20664.01|10
1634107430000|2021-10-13 06:43:50|20783.5|20663.5|20782.6|20662.6|20784.57|20664.57|20782.6|20662.6|10
1634107440000|2021-10-13 06:44:00|20782.61|20662.61|20780.52|20660.52|20782.85|20662.85|20780.52|20660.52|9
1634107450000|2021-10-13 06:44:10|20780.5|20660.5|20779.2|20659.2|20780.5|20660.5|20779.2|20659.2|10
1634107460000|2021-10-13 06:44:20|20779.02|20659.02|20774.45|20654.45|20779.02|20659.02|20774.45|20654.45|10
1634107470000|2021-10-13 06:44:30|20774.42|20654.42|20767.89|20647.89|20774.42|20654.42|20767.89|20647.89|10
1634107480000|2021-10-13 06:44:40|20767.22|20647.22|20763.05|20643.05|20767.22|20647.22|20763.05|20643.05|10
1634107490000|2021-10-13 06:44:50|20762.47|20642.47|20754.63|20634.63|20762.48|20642.48|20754.63|20634.63|10
1634107500000|2021-10-13 06:45:00|20755.17|20635.17|20750.61|20630.61|20755.39|20635.39|20748.5|20628.5|10
1634107510000|2021-10-13 06:45:10|20751.06|20631.06|20753.67|20633.67|20753.67|20633.67|20751.02|20631.02|10
1634107520000|2021-10-13 06:45:20|20753.86|20633.86|20758.94|20638.94|20758.94|20638.94|20753.86|20633.86|10
1634107530000|2021-10-13 06:45:30|20759.25|20639.25|20766.62|20646.62|20766.62|20646.62|20759.25|20639.25|10
1634107540000|2021-10-13 06:45:40|20765.53|20645.53|20766.29|20646.29|20766.6|20646.6|20765.53|20645.53|10
1634107550000|2021-10-13 06:45:50|20766.34|20646.34|20765.97|20645.97|20766.47|20646.47|20764.89|20644.89|10
1634107560000|2021-10-13 06:46:00|20767.27|20647.27|20765.65|20645.65|20767.27|20647.27|20765.65|20645.65|9
1634107570000|2021-10-13 06:46:10|20765.63|20645.63|20764.34|20644.34|20765.98|20645.98|20764.34|20644.34|9
1634107580000|2021-10-13 06:46:20|20763.7|20643.7|20761.41|20641.41|20764.2|20644.2|20761.36|20641.36|10
1634107590000|2021-10-13 06:46:30|20761.27|20641.27|20754.92|20634.92|20761.27|20641.27|20754.92|20634.92|10
1634107600000|2021-10-13 06:46:40|20754.75|20634.75|20745.92|20625.92|20754.75|20634.75|20745.92|20625.92|10
1634107610000|2021-10-13 06:46:50|20745.2|20625.2|20738.3|20618.3|20745.2|20625.2|20737.72|20617.72|10
1634107620000|2021-10-13 06:47:00|20735.31|20615.31|20732.94|20612.94|20735.31|20615.31|20732.71|20612.71|10
1634107630000|2021-10-13 06:47:10|20732.64|20612.64|20732.51|20612.51|20733.12|20613.12|20731.62|20611.62|10
1634107640000|2021-10-13 06:47:20|20732.34|20612.34|20726.13|20606.13|20732.34|20612.34|20726.13|20606.13|10
1634107650000|2021-10-13 06:47:30|20727.18|20607.18|20731.54|20611.54|20731.54|20611.54|20727.18|20607.18|10
1634107660000|2021-10-13 06:47:40|20732.4|20612.4|20734.52|20614.52|20734.52|20614.52|20732.4|20612.4|10
1634107670000|2021-10-13 06:47:50|20733.6|20613.6|20737.08|20617.08|20737.08|20617.08|20733.6|20613.6|10
1634107680000|2021-10-13 06:48:00|20737.07|20617.07|20737.21|20617.21|20737.61|20617.61|20736.93|20616.93|9
1634107690000|2021-10-13 06:48:10|20737.23|20617.23|20738.77|20618.77|20738.89|20618.89|20737.23|20617.23|10
1634107700000|2021-10-13 06:48:20|20738.73|20618.73|20737.11|20617.11|20739.06|20619.06|20736.77|20616.77|10
1634107710000|2021-10-13 06:48:30|20737.51|20617.51|20737.2|20617.2|20738.42|20618.42|20737.18|20617.18|9
1634107720000|2021-10-13 06:48:40|20736.81|20616.81|20733.54|20613.54|20737.07|20617.07|20733.54|20613.54|10
1634107730000|2021-10-13 06:48:50|20733.78|20613.78|20733.79|20613.79|20734.11|20614.11|20732.81|20612.81|10
1634107740000|2021-10-13 06:49:00|20733.91|20613.91|20735.61|20615.61|20735.61|20615.61|20733.81|20613.81|10
1634107750000|2021-10-13 06:49:10|20735.83|20615.83|20734.98|20614.98|20736.65|20616.65|20734.98|20614.98|10
1634107760000|2021-10-13 06:49:20|20734.74|20614.74|20733.94|20613.94|20734.74|20614.74|20733.68|20613.68|10
1634107770000|2021-10-13 06:49:30|20733.71|20613.71|20728.19|20608.19|20733.71|20613.71|20728.19|20608.19|10
1634107780000|2021-10-13 06:49:40|20727.99|20607.99|20723.1|20603.1|20728.09|20608.09|20723.1|20603.1|10
1634107790000|2021-10-13 06:49:50|20723.05|20603.05|20719.2|20599.2|20723.05|20603.05|20718.61|20598.61|10
1634107800000|2021-10-13 06:50:00|20718.86|20598.86|20720.11|20600.11|20721.43|20601.43|20718.86|20598.86|9
1634107810000|2021-10-13 06:50:10|20720.06|20600.06|20715.52|20595.52|20720.06|20600.06|20715.52|20595.52|10
1634107820000|2021-10-13 06:50:20|20715.23|20595.23|20709.63|20589.63|20715.23|20595.23|20708.5|20588.5|10
1634107830000|2021-10-13 06:50:30|20708.86|20588.86|20708.48|20588.48|20709.5|20589.5|20708.48|20588.48|10
1634107840000|2021-10-13 06:50:40|20707.32|20587.32|20706.69|20586.69|20708.2|20588.2|20705.99|20585.99|10
1634107850000|2021-10-13 06:50:50|20706.79|20586.79|20708.03|20588.03|20708.04|20588.04|20706.47|20586.47|10
1634107860000|2021-10-13 06:51:00|20707.93|20587.93|20712.45|20592.45|20712.7|20592.7|20707.93|20587.93|10
1634107870000|2021-10-13 06:51:10|20711.64|20591.64|20712.07|20592.07|20712.3|20592.3|20711.25|20591.25|10
1634107880000|2021-10-13 06:51:20|20711.25|20591.25|20709.55|20589.55|20711.25|20591.25|20709.55|20589.55|10
1634107890000|2021-10-13 06:51:30|20709.43|20589.43|20707.61|20587.61|20709.43|20589.43|20707.48|20587.48|10
1634107900000|2021-10-13 06:51:40|20706.94|20586.94|20707.47|20587.47|20707.52|20587.52|20706.94|20586.94|10
1634107910000|2021-10-13 06:51:50|20707.55|20587.55|20705.6|20585.6|20707.82|20587.82|20705.42|20585.42|8
1634107920000|2021-10-13 06:52:00|20705.61|20585.61|20702.3|20582.3|20705.61|20585.61|20702.3|20582.3|9
1634107930000|2021-10-13 06:52:10|20702.16|20582.16|20697.46|20577.46|20702.16|20582.16|20697.46|20577.46|9
1634107940000|2021-10-13 06:52:20|20697.34|20577.34|20696.8|20576.8|20697.34|20577.34|20696.36|20576.36|10
1634107950000|2021-10-13 06:52:30|20694.49|20574.49|20694.18|20574.18|20694.84|20574.84|20692.9|20572.9|10
1634107960000|2021-10-13 06:52:40|20693.72|20573.72|20692.26|20572.26|20693.72|20573.72|20692.22|20572.22|10
1634107970000|2021-10-13 06:52:50|20692.6|20572.6|20691.58|20571.58|20692.6|20572.6|20691.4|20571.4|10
1634107980000|2021-10-13 06:53:00|20691.3|20571.3|20691.04|20571.04|20691.63|20571.63|20691.01|20571.01|10
1634107990000|2021-10-13 06:53:10|20689.63|20569.63|20691.48|20571.48|20691.48|20571.48|20689.37|20569.37|10
1634108000000|2021-10-13 06:53:20|20690.18|20570.18|20691.43|20571.43|20691.81|20571.81|20689.67|20569.67|10
1634108010000|2021-10-13 06:53:30|20691.57|20571.57|20693.14|20573.14|20693.14|20573.14|20691.4|20571.4|10
1634108020000|2021-10-13 06:53:40|20693.07|20573.07|20693.33|20573.33|20693.81|20573.81|20691.97|20571.97|9
1634108030000|2021-10-13 06:53:50|20694.45|20574.45|20693.62|20573.62|20695.01|20575.01|20693.34|20573.34|10
1634108040000|2021-10-13 06:54:00|20693.87|20573.87|20692.17|20572.17|20693.87|20573.87|20692|20572|10
1634108050000|2021-10-13 06:54:10|20692.99|20572.99|20691.19|20571.19|20692.99|20572.99|20690.86|20570.86|10
1634108060000|2021-10-13 06:54:20|20691.18|20571.18|20688.51|20568.51|20691.2|20571.2|20688.42|20568.42|9
1634108070000|2021-10-13 06:54:30|20688.47|20568.47|20688.24|20568.24|20688.47|20568.47|20688|20568|9
1634108080000|2021-10-13 06:54:40|20689.04|20569.04|20692.07|20572.07|20692.52|20572.52|20688.69|20568.69|10
1634108090000|2021-10-13 06:54:50|20693.41|20573.41|20694.87|20574.87|20696.84|20576.84|20693.36|20573.36|10
1634108100000|2021-10-13 06:55:00|20694.89|20574.89|20694.15|20574.15|20695.47|20575.47|20694.15|20574.15|10
1634108110000|2021-10-13 06:55:10|20693.83|20573.83|20693.63|20573.63|20696.48|20576.48|20693.63|20573.63|10
1634108120000|2021-10-13 06:55:20|20693.01|20573.01|20691.42|20571.42|20693.01|20573.01|20691.36|20571.36|9
1634108130000|2021-10-13 06:55:30|20690.8|20570.8|20692.36|20572.36|20692.42|20572.42|20690.8|20570.8|9
1634108140000|2021-10-13 06:55:40|20692.68|20572.68|20700.27|20580.27|20700.27|20580.27|20692.68|20572.68|10
1634108150000|2021-10-13 06:55:50|20698.88|20578.88|20702.42|20582.42|20702.42|20582.42|20698.88|20578.88|9
1634108160000|2021-10-13 06:56:00|20702.27|20582.27|20703.38|20583.38|20703.53|20583.53|20702.27|20582.27|10
1634108170000|2021-10-13 06:56:10|20702.94|20582.94|20704.59|20584.59|20704.59|20584.59|20702.91|20582.91|10
1634108180000|2021-10-13 06:56:20|20704.57|20584.57|20705.11|20585.11|20705.11|20585.11|20703.67|20583.67|9
1634108190000|2021-10-13 06:56:30|20705.67|20585.67|20705.9|20585.9|20707.01|20587.01|20705.65|20585.65|10
1634108200000|2021-10-13 06:56:40|20705.79|20585.79|20706.09|20586.09|20706.52|20586.52|20705.43|20585.43|10
1634108210000|2021-10-13 06:56:50|20705.76|20585.76|20707.08|20587.08|20707.08|20587.08|20705.76|20585.76|9
1634108220000|2021-10-13 06:57:00|20707.69|20587.69|20726.35|20606.35|20726.35|20606.35|20707.69|20587.69|10
1634108230000|2021-10-13 06:57:10|20726.86|20606.86|20732.07|20612.07|20732.07|20612.07|20726.86|20606.86|10
1634108240000|2021-10-13 06:57:20|20732.36|20612.36|20737.7|20617.7|20737.7|20617.7|20732.36|20612.36|10
1634108250000|2021-10-13 06:57:30|20737.58|20617.58|20741.76|20621.76|20741.76|20621.76|20737.06|20617.06|10
1634108260000|2021-10-13 06:57:40|20741.48|20621.48|20742.56|20622.56|20742.56|20622.56|20740.78|20620.78|10
1634108270000|2021-10-13 06:57:50|20743.79|20623.79|20751.12|20631.12|20751.15|20631.15|20743.79|20623.79|10
1634108280000|2021-10-13 06:58:00|20751.92|20631.92|20753.53|20633.53|20754.71|20634.71|20751.82|20631.82|10
1634108290000|2021-10-13 06:58:10|20753.92|20633.92|20756.03|20636.03|20756.03|20636.03|20751.76|20631.76|10
1634108300000|2021-10-13 06:58:20|20755.34|20635.34|20756.04|20636.04|20757.19|20637.19|20755.34|20635.34|10
1634108310000|2021-10-13 06:58:30|20755.58|20635.58|20760.95|20640.95|20761.51|20641.51|20755.16|20635.16|10
1634108320000|2021-10-13 06:58:40|20760.99|20640.99|20762.97|20642.97|20763.98|20643.98|20760.99|20640.99|9
1634108330000|2021-10-13 06:58:50|20762.99|20642.99|20763.23|20643.23|20763.69|20643.69|20762.21|20642.21|10
1634108340000|2021-10-13 06:59:00|20763.06|20643.06|20769.57|20649.57|20770.31|20650.31|20763.06|20643.06|10
1634108350000|2021-10-13 06:59:10|20769.42|20649.42|20770.39|20650.39|20770.85|20650.85|20769.09|20649.09|10
1634108360000|2021-10-13 06:59:20|20769.81|20649.81|20772.14|20652.14|20772.14|20652.14|20769.81|20649.81|10
1634108370000|2021-10-13 06:59:30|20772.2|20652.2|20780.83|20660.83|20780.83|20660.83|20771.52|20651.52|10
1634108380000|2021-10-13 06:59:40|20781.22|20661.22|20787.28|20667.28|20787.28|20667.28|20781.22|20661.22|10
1634108390000|2021-10-13 06:59:50|20788.19|20668.19|20789.29|20669.29|20789.79|20669.79|20788.19|20668.19|10
1634108400000|2021-10-13 07:00:00|20789.2|20669.2|20788.28|20668.28|20789.72|20669.72|20788.28|20668.28|10
1634108410000|2021-10-13 07:00:10|20788.26|20668.26|20784.03|20664.03|20788.26|20668.26|20784.03|20664.03|10
1634108420000|2021-10-13 07:00:20|20783.25|20663.25|20784.42|20664.42|20784.42|20664.42|20782.97|20662.97|10
1634108430000|2021-10-13 07:00:30|20783.97|20663.97|20788.64|20668.64|20788.64|20668.64|20783.91|20663.91|10
1634108440000|2021-10-13 07:00:40|20789.53|20669.53|20791.6|20671.6|20791.6|20671.6|20789.53|20669.53|10
1634108450000|2021-10-13 07:00:50|20791.88|20671.88|20796.01|20676.01|20796.02|20676.02|20791.88|20671.88|10
1634108460000|2021-10-13 07:01:00|20795.84|20675.84|20794.24|20674.24|20795.84|20675.84|20793.84|20673.84|10
1634108470000|2021-10-13 07:01:10|20793.65|20673.65|20793.04|20673.04|20793.71|20673.71|20792.84|20672.84|9
1634108480000|2021-10-13 07:01:20|20793.21|20673.21|20801.18|20681.18|20801.54|20681.54|20793.21|20673.21|10
1634108490000|2021-10-13 07:01:30|20801.73|20681.73|20806.72|20686.72|20806.72|20686.72|20801.56|20681.56|9
1634108500000|2021-10-13 07:01:40|20806.69|20686.69|20802.2|20682.2|20806.69|20686.69|20802.2|20682.2|10
1634108510000|2021-10-13 07:01:50|20802.64|20682.64|20803.07|20683.07|20803.07|20683.07|20802.22|20682.22|10
1634108520000|2021-10-13 07:02:00|20804.34|20684.34|20805.93|20685.93|20807.23|20687.23|20804.34|20684.34|10
1634108530000|2021-10-13 07:02:10|20805.89|20685.89|20810.07|20690.07|20810.07|20690.07|20805.58|20685.58|10
1634108540000|2021-10-13 07:02:20|20809.96|20689.96|20813.42|20693.42|20813.79|20693.79|20809.96|20689.96|10
1634108550000|2021-10-13 07:02:30|20812.9|20692.9|20815.41|20695.41|20815.41|20695.41|20812.26|20692.26|10
1634108560000|2021-10-13 07:02:40|20816.71|20696.71|20816.54|20696.54|20817|20697|20814.73|20694.73|10
1634108570000|2021-10-13 07:02:50|20816.59|20696.59|20816.43|20696.43|20816.71|20696.71|20815.91|20695.91|10
1634108580000|2021-10-13 07:03:00|20817.89|20697.89|20828.03|20708.03|20828.03|20708.03|20817.89|20697.89|9
1634108590000|2021-10-13 07:03:10|20827.08|20707.08|20830.62|20710.62|20831.06|20711.06|20827.08|20707.08|10
1634108600000|2021-10-13 07:03:20|20830.3|20710.3|20830.36|20710.36|20831.3|20711.3|20830.25|20710.25|8
1634108610000|2021-10-13 07:03:30|20829.62|20709.62|20824.97|20704.97|20829.98|20709.98|20824.66|20704.66|10
1634108620000|2021-10-13 07:03:40|20825.09|20705.09|20826.46|20706.46|20826.75|20706.75|20825.09|20705.09|9
1634108630000|2021-10-13 07:03:50|20826.42|20706.42|20823.89|20703.89|20827.48|20707.48|20823.89|20703.89|10
1634108640000|2021-10-13 07:04:00|20824.34|20704.34|20820.64|20700.64|20824.64|20704.64|20819.42|20699.42|10
1634108650000|2021-10-13 07:04:10|20819.83|20699.83|20819.18|20699.18|20820.79|20700.79|20818.83|20698.83|10
1634108660000|2021-10-13 07:04:20|20818.46|20698.46|20814.89|20694.89|20818.46|20698.46|20814.87|20694.87|10
1634108670000|2021-10-13 07:04:30|20814.69|20694.69|20815.9|20695.9|20816.7|20696.7|20814.43|20694.43|9
1634108680000|2021-10-13 07:04:40|20816.06|20696.06|20822.16|20702.16|20822.16|20702.16|20815.9|20695.9|10
1634108690000|2021-10-13 07:04:50|20821.91|20701.91|20828.92|20708.92|20828.92|20708.92|20821.91|20701.91|9
1634108700000|2021-10-13 07:05:00|20829.25|20709.25|20826.36|20706.36|20829.25|20709.25|20825.11|20705.11|10
1634108710000|2021-10-13 07:05:10|20825.61|20705.61|20825.59|20705.59|20826.61|20706.61|20825.3|20705.3|10
1634108720000|2021-10-13 07:05:20|20824.85|20704.85|20822.55|20702.55|20825.12|20705.12|20822.55|20702.55|9
1634108730000|2021-10-13 07:05:30|20822.33|20702.33|20821.02|20701.02|20822.43|20702.43|20821.02|20701.02|10
1634108740000|2021-10-13 07:05:40|20821.22|20701.22|20818.12|20698.12|20821.22|20701.22|20818.08|20698.08|9
1634108750000|2021-10-13 07:05:50|20818.06|20698.06|20816.55|20696.55|20818.93|20698.93|20816.55|20696.55|10
1634108760000|2021-10-13 07:06:00|20817.55|20697.55|20822.61|20702.61|20823.09|20703.09|20817.17|20697.17|10
1634108770000|2021-10-13 07:06:10|20822.44|20702.44|20823.77|20703.77|20823.77|20703.77|20821.61|20701.61|10
1634108780000|2021-10-13 07:06:20|20824.21|20704.21|20821.91|20701.91|20825.36|20705.36|20821.91|20701.91|10
1634108790000|2021-10-13 07:06:30|20821.89|20701.89|20821.32|20701.32|20821.89|20701.89|20819|20699|10
1634108800000|2021-10-13 07:06:40|20820.82|20700.82|20816.54|20696.54|20820.85|20700.85|20816.46|20696.46|10
1634108810000|2021-10-13 07:06:50|20817.17|20697.17|20816.22|20696.22|20817.91|20697.91|20816.22|20696.22|10
1634108820000|2021-10-13 07:07:00|20815.96|20695.96|20819.56|20699.56|20819.71|20699.71|20814.94|20694.94|10
1634108830000|2021-10-13 07:07:10|20819.34|20699.34|20816.07|20696.07|20819.34|20699.34|20816.07|20696.07|10
1634108840000|2021-10-13 07:07:20|20816.18|20696.18|20819.49|20699.49|20819.49|20699.49|20816.18|20696.18|9
1634108850000|2021-10-13 07:07:30|20819.76|20699.76|20821.69|20701.69|20821.69|20701.69|20819.76|20699.76|10
1634108860000|2021-10-13 07:07:40|20821.71|20701.71|20819.85|20699.85|20822.49|20702.49|20818.78|20698.78|10
1634108870000|2021-10-13 07:07:50|20819.77|20699.77|20821.11|20701.11|20821.71|20701.71|20819.77|20699.77|10
1634108880000|2021-10-13 07:08:00|20821.37|20701.37|20820.12|20700.12|20821.37|20701.37|20818.74|20698.74|10
1634108890000|2021-10-13 07:08:10|20816.99|20696.99|20813.61|20693.61|20817.05|20697.05|20813.61|20693.61|10
1634108900000|2021-10-13 07:08:20|20813.58|20693.58|20809.43|20689.43|20813.58|20693.58|20809|20689|10
1634108910000|2021-10-13 07:08:30|20809.18|20689.18|20808.89|20688.89|20809.39|20689.39|20808.56|20688.56|10
1634108920000|2021-10-13 07:08:40|20809.97|20689.97|20818.53|20698.53|20822.65|20702.65|20809.95|20689.95|9
1634108930000|2021-10-13 07:08:50|20817.48|20697.48|20834.77|20714.77|20834.77|20714.77|20817.48|20697.48|10
1634108940000|2021-10-13 07:09:00|20836.69|20716.69|20849.96|20729.96|20849.96|20729.96|20836.69|20716.69|10
1634108950000|2021-10-13 07:09:10|20851.03|20731.03|20857.79|20737.79|20857.79|20737.79|20849.46|20729.46|10
1634108960000|2021-10-13 07:09:20|20858.12|20738.12|20865.14|20745.14|20865.2|20745.2|20857.78|20737.78|10
1634108970000|2021-10-13 07:09:30|20865.3|20745.3|20863.43|20743.43|20866.03|20746.03|20863.43|20743.43|10
1634108980000|2021-10-13 07:09:40|20859.79|20739.79|20862.22|20742.22|20862.24|20742.24|20859.79|20739.79|9
1634108990000|2021-10-13 07:09:50|20862.91|20742.91|20859.03|20739.03|20864.18|20744.18|20859.03|20739.03|10
1634109000000|2021-10-13 07:10:00|20856.91|20736.91|20863.51|20743.51|20864.23|20744.23|20856.23|20736.23|10
1634109010000|2021-10-13 07:10:10|20862.99|20742.99|20856.37|20736.37|20862.99|20742.99|20856.37|20736.37|10
1634109020000|2021-10-13 07:10:20|20856.42|20736.42|20852.66|20732.66|20857.19|20737.19|20852.66|20732.66|10
1634109030000|2021-10-13 07:10:30|20852.08|20732.08|20860.49|20740.49|20861.72|20741.72|20851.93|20731.93|10
1634109040000|2021-10-13 07:10:40|20861.1|20741.1|20853.16|20733.16|20861.1|20741.1|20851.79|20731.79|10
1634109050000|2021-10-13 07:10:50|20851.69|20731.69|20853.17|20733.17|20853.17|20733.17|20850.48|20730.48|10
1634109060000|2021-10-13 07:11:00|20852.91|20732.91|20848.96|20728.96|20852.91|20732.91|20847.61|20727.61|10
1634109070000|2021-10-13 07:11:10|20848.93|20728.93|20847.52|20727.52|20850.16|20730.16|20847.52|20727.52|10
1634109080000|2021-10-13 07:11:20|20847.51|20727.51|20850.81|20730.81|20850.81|20730.81|20846.84|20726.84|10
1634109090000|2021-10-13 07:11:30|20850.26|20730.26|20849.23|20729.23|20850.64|20730.64|20849.19|20729.19|10
1634109100000|2021-10-13 07:11:40|20849.24|20729.24|20851.39|20731.39|20851.39|20731.39|20849.24|20729.24|9
1634109110000|2021-10-13 07:11:50|20851.56|20731.56|20850.71|20730.71|20851.56|20731.56|20848.8|20728.8|10
1634109120000|2021-10-13 07:12:00|20851.17|20731.17|20845.12|20725.12|20851.17|20731.17|20845.12|20725.12|10
1634109130000|2021-10-13 07:12:10|20844.55|20724.55|20842.77|20722.77|20844.88|20724.88|20842.77|20722.77|10
1634109140000|2021-10-13 07:12:20|20842.48|20722.48|20836.83|20716.83|20842.48|20722.48|20836.67|20716.67|10
1634109150000|2021-10-13 07:12:30|20836.8|20716.8|20831.66|20711.66|20836.84|20716.84|20831.66|20711.66|10
1634109160000|2021-10-13 07:12:40|20831.9|20711.9|20824.5|20704.5|20831.9|20711.9|20824.5|20704.5|10
1634109170000|2021-10-13 07:12:50|20823.85|20703.85|20823.14|20703.14|20825.02|20705.02|20823.11|20703.11|10
1634109180000|2021-10-13 07:13:00|20823.65|20703.65|20822.35|20702.35|20824.78|20704.78|20822.35|20702.35|10
1634109190000|2021-10-13 07:13:10|20821.81|20701.81|20824.02|20704.02|20824.02|20704.02|20820.41|20700.41|9
1634109200000|2021-10-13 07:13:20|20824.19|20704.19|20830.52|20710.52|20830.52|20710.52|20824.19|20704.19|10
1634109210000|2021-10-13 07:13:30|20831.09|20711.09|20829.94|20709.94|20832.56|20712.56|20829.94|20709.94|10
1634109220000|2021-10-13 07:13:40|20829.71|20709.71|20827.71|20707.71|20830.02|20710.02|20827.71|20707.71|10
1634109230000|2021-10-13 07:13:50|20825.32|20705.32|20817.47|20697.47|20825.32|20705.32|20817.47|20697.47|10
1634109240000|2021-10-13 07:14:00|20815.75|20695.75|20810.68|20690.68|20815.75|20695.75|20810.68|20690.68|10
1634109250000|2021-10-13 07:14:10|20809.18|20689.18|20809.15|20689.15|20811.82|20691.82|20809.15|20689.15|10
1634109260000|2021-10-13 07:14:20|20808.87|20688.87|20809.54|20689.54|20809.54|20689.54|20808.3|20688.3|10
1634109270000|2021-10-13 07:14:30|20810.01|20690.01|20808.06|20688.06|20810.01|20690.01|20808.06|20688.06|9
1634109280000|2021-10-13 07:14:40|20808.82|20688.82|20807.69|20687.69|20808.82|20688.82|20807.06|20687.06|10
1634109290000|2021-10-13 07:14:50|20807.1|20687.1|20806.02|20686.02|20807.81|20687.81|20805.94|20685.94|10
1634109300000|2021-10-13 07:15:00|20804.65|20684.65|20800.3|20680.3|20804.65|20684.65|20800.3|20680.3|10
1634109310000|2021-10-13 07:15:10|20800.56|20680.56|20797.99|20677.99|20800.93|20680.93|20797.99|20677.99|10
1634109320000|2021-10-13 07:15:20|20796.27|20676.27|20786.97|20666.97|20796.27|20676.27|20785.41|20665.41|10
1634109330000|2021-10-13 07:15:30|20788.82|20668.82|20783.21|20663.21|20789.26|20669.26|20783.21|20663.21|10
1634109340000|2021-10-13 07:15:40|20782.71|20662.71|20778.41|20658.41|20782.71|20662.71|20778.41|20658.41|10
1634109350000|2021-10-13 07:15:50|20778.9|20658.9|20779.7|20659.7|20780.23|20660.23|20778.28|20658.28|10
1634109360000|2021-10-13 07:16:00|20778.29|20658.29|20777.69|20657.69|20779.63|20659.63|20777.2|20657.2|10
1634109370000|2021-10-13 07:16:10|20777.25|20657.25|20783.86|20663.86|20783.86|20663.86|20777.25|20657.25|10
1634109380000|2021-10-13 07:16:20|20784.31|20664.31|20785.93|20665.93|20786.28|20666.28|20784.31|20664.31|10
1634109390000|2021-10-13 07:16:30|20785.94|20665.94|20786.7|20666.7|20786.7|20666.7|20785.4|20665.4|9
1634109400000|2021-10-13 07:16:40|20786.57|20666.57|20790.78|20670.78|20790.78|20670.78|20786.57|20666.57|10
1634109410000|2021-10-13 07:16:50|20790.84|20670.84|20797.81|20677.81|20797.81|20677.81|20790.5|20670.5|10
1634109420000|2021-10-13 07:17:00|20797.65|20677.65|20801.06|20681.06|20802.1|20682.1|20797.65|20677.65|10
1634109430000|2021-10-13 07:17:10|20801.19|20681.19|20803.97|20683.97|20804.17|20684.17|20801.19|20681.19|10
1634109440000|2021-10-13 07:17:20|20804.26|20684.26|20803.29|20683.29|20804.91|20684.91|20803.29|20683.29|10
1634109450000|2021-10-13 07:17:30|20803.3|20683.3|20797.54|20677.54|20803.3|20683.3|20797.54|20677.54|10
1634109460000|2021-10-13 07:17:40|20797.38|20677.38|20793.95|20673.95|20797.44|20677.44|20793.54|20673.54|10
1634109470000|2021-10-13 07:17:50|20793.82|20673.82|20788.49|20668.49|20794|20674|20788.49|20668.49|9
1634109480000|2021-10-13 07:18:00|20788.2|20668.2|20784.18|20664.18|20788.2|20668.2|20783.68|20663.68|10
1634109490000|2021-10-13 07:18:10|20784.43|20664.43|20787.67|20667.67|20787.67|20667.67|20784.43|20664.43|10
1634109500000|2021-10-13 07:18:20|20787.17|20667.17|20789.63|20669.63|20790.31|20670.31|20787.17|20667.17|10
1634109510000|2021-10-13 07:18:30|20790.29|20670.29|20791.46|20671.46|20791.64|20671.64|20789.49|20669.49|10
1634109520000|2021-10-13 07:18:40|20791.62|20671.62|20792.36|20672.36|20793.2|20673.2|20791.62|20671.62|10
1634109530000|2021-10-13 07:18:50|20792.68|20672.68|20792.94|20672.94|20793.56|20673.56|20792.68|20672.68|10
1634109540000|2021-10-13 07:19:00|20792.88|20672.88|20791.14|20671.14|20792.88|20672.88|20791.1|20671.1|9
1634109550000|2021-10-13 07:19:10|20789.7|20669.7|20790.2|20670.2|20790.25|20670.25|20789.35|20669.35|10
1634109560000|2021-10-13 07:19:20|20790.21|20670.21|20792.91|20672.91|20792.91|20672.91|20790.21|20670.21|10
1634109570000|2021-10-13 07:19:30|20793.38|20673.38|20797.19|20677.19|20797.19|20677.19|20793.38|20673.38|9
1634109580000|2021-10-13 07:19:40|20797.25|20677.25|20806.47|20686.47|20806.47|20686.47|20797.25|20677.25|10
1634109590000|2021-10-13 07:19:50|20806.52|20686.52|20807.87|20687.87|20808.05|20688.05|20806.17|20686.17|10
1634109600000|2021-10-13 07:20:00|20807.36|20687.36|20810.24|20690.24|20810.24|20690.24|20807.36|20687.36|9
1634109610000|2021-10-13 07:20:10|20810.6|20690.6|20813.75|20693.75|20814.16|20694.16|20810.6|20690.6|10
1634109620000|2021-10-13 07:20:20|20814.04|20694.04|20815.86|20695.86|20815.93|20695.93|20814.04|20694.04|10
1634109630000|2021-10-13 07:20:30|20815.37|20695.37|20811.65|20691.65|20815.38|20695.38|20811.65|20691.65|10
1634109640000|2021-10-13 07:20:40|20811.31|20691.31|20808.66|20688.66|20813.12|20693.12|20808.66|20688.66|10
1634109650000|2021-10-13 07:20:50|20808.6|20688.6|20805.53|20685.53|20808.8|20688.8|20805.19|20685.19|10
1634109660000|2021-10-13 07:21:00|20805.36|20685.36|20799.37|20679.37|20806.48|20686.48|20799.37|20679.37|10
1634109670000|2021-10-13 07:21:10|20799.83|20679.83|20796.23|20676.23|20799.83|20679.83|20796.23|20676.23|10
1634109680000|2021-10-13 07:21:20|20796.87|20676.87|20795.51|20675.51|20797.08|20677.08|20795.28|20675.28|10
1634109690000|2021-10-13 07:21:30|20798.16|20678.16|20798.27|20678.27|20800.36|20680.36|20798|20678|10
1634109700000|2021-10-13 07:21:40|20798.43|20678.43|20797.41|20677.41|20798.43|20678.43|20797.27|20677.27|9
1634109710000|2021-10-13 07:21:50|20796.97|20676.97|20793.67|20673.67|20796.97|20676.97|20793.67|20673.67|10
1634109720000|2021-10-13 07:22:00|20793.48|20673.48|20791.24|20671.24|20794.1|20674.1|20791.24|20671.24|9
1634109730000|2021-10-13 07:22:10|20791.34|20671.34|20781.12|20661.12|20791.38|20671.38|20781.12|20661.12|9
1634109740000|2021-10-13 07:22:20|20781.32|20661.32|20778.45|20658.45|20783.09|20663.09|20778.45|20658.45|10
1634109750000|2021-10-13 07:22:30|20778.44|20658.44|20769.46|20649.46|20778.44|20658.44|20769.46|20649.46|10
1634109760000|2021-10-13 07:22:40|20767.64|20647.64|20761.14|20641.14|20767.64|20647.64|20761.14|20641.14|10
1634109770000|2021-10-13 07:22:50|20760.32|20640.32|20753.53|20633.53|20760.72|20640.72|20750.99|20630.99|10
1634109780000|2021-10-13 07:23:00|20754.01|20634.01|20751.65|20631.65|20754.52|20634.52|20751.65|20631.65|9
1634109790000|2021-10-13 07:23:10|20750.88|20630.88|20750.46|20630.46|20750.88|20630.88|20748.82|20628.82|10
1634109800000|2021-10-13 07:23:20|20750.72|20630.72|20748.2|20628.2|20751.08|20631.08|20748.2|20628.2|10
1634109810000|2021-10-13 07:23:30|20747.75|20627.75|20738.78|20618.78|20748.23|20628.23|20738.78|20618.78|10
1634109820000|2021-10-13 07:23:40|20737.72|20617.72|20727.77|20607.77|20737.72|20617.72|20727.77|20607.77|10
1634109830000|2021-10-13 07:23:50|20725.57|20605.57|20721.1|20601.1|20727.38|20607.38|20721.1|20601.1|10
1634109840000|2021-10-13 07:24:00|20721.23|20601.23|20719.43|20599.43|20721.23|20601.23|20717.13|20597.13|10
1634109850000|2021-10-13 07:24:10|20719.45|20599.45|20719.44|20599.44|20720.37|20600.37|20719.08|20599.08|10
1634109860000|2021-10-13 07:24:20|20719.14|20599.14|20715.29|20595.29|20719.14|20599.14|20714.88|20594.88|10
1634109870000|2021-10-13 07:24:30|20714.9|20594.9|20708.63|20588.63|20714.9|20594.9|20708.63|20588.63|10
1634109880000|2021-10-13 07:24:40|20708.09|20588.09|20702.9|20582.9|20708.09|20588.09|20702.9|20582.9|9
1634109890000|2021-10-13 07:24:50|20702.73|20582.73|20703.31|20583.31|20703.8|20583.8|20701.7|20581.7|10
1634109900000|2021-10-13 07:25:00|20703.83|20583.83|20703.4|20583.4|20704.18|20584.18|20703.34|20583.34|10
1634109910000|2021-10-13 07:25:10|20703.61|20583.61|20705.26|20585.26|20705.26|20585.26|20703.61|20583.61|10
1634109920000|2021-10-13 07:25:20|20705.87|20585.87|20708.38|20588.38|20708.38|20588.38|20705.87|20585.87|10
1634109930000|2021-10-13 07:25:30|20708.97|20588.97|20711.73|20591.73|20711.73|20591.73|20708.97|20588.97|10
1634109940000|2021-10-13 07:25:40|20712.58|20592.58|20717.02|20597.02|20717.54|20597.54|20712.58|20592.58|10
1634109950000|2021-10-13 07:25:50|20716.74|20596.74|20718.01|20598.01|20718.01|20598.01|20716.74|20596.74|10
1634109960000|2021-10-13 07:26:00|20718.62|20598.62|20723.74|20603.74|20723.74|20603.74|20718.62|20598.62|10
1634109970000|2021-10-13 07:26:10|20723.5|20603.5|20724.21|20604.21|20725.22|20605.22|20723.11|20603.11|9
1634109980000|2021-10-13 07:26:20|20724.95|20604.95|20725.66|20605.66|20725.66|20605.66|20724.95|20604.95|9
1634109990000|2021-10-13 07:26:30|20725.62|20605.62|20723.49|20603.49|20725.62|20605.62|20723.49|20603.49|10
1634110000000|2021-10-13 07:26:40|20723.69|20603.69|20724.87|20604.87|20724.87|20604.87|20723.22|20603.22|10
1634110010000|2021-10-13 07:26:50|20724.94|20604.94|20724.27|20604.27|20726.06|20606.06|20724.21|20604.21|10
1634110020000|2021-10-13 07:27:00|20723.72|20603.72|20726.53|20606.53|20726.53|20606.53|20723.36|20603.36|10
1634110030000|2021-10-13 07:27:10|20726.27|20606.27|20731.11|20611.11|20731.11|20611.11|20726.27|20606.27|10
1634110040000|2021-10-13 07:27:20|20730.98|20610.98|20734.12|20614.12|20734.12|20614.12|20730.98|20610.98|10
1634110050000|2021-10-13 07:27:30|20735.09|20615.09|20741.82|20621.82|20741.82|20621.82|20735.09|20615.09|10
1634110060000|2021-10-13 07:27:40|20742.07|20622.07|20746.24|20626.24|20746.24|20626.24|20742.07|20622.07|10
1634110070000|2021-10-13 07:27:50|20747.34|20627.34|20749.21|20629.21|20751.01|20631.01|20747.34|20627.34|9
1634110080000|2021-10-13 07:28:00|20749.09|20629.09|20751.43|20631.43|20751.43|20631.43|20749.09|20629.09|10
1634110090000|2021-10-13 07:28:10|20752.95|20632.95|20755.69|20635.69|20755.88|20635.88|20752.95|20632.95|10
1634110100000|2021-10-13 07:28:20|20756.07|20636.07|20757.75|20637.75|20757.81|20637.81|20756.07|20636.07|10
1634110110000|2021-10-13 07:28:30|20757.52|20637.52|20756.08|20636.08|20757.52|20637.52|20754.28|20634.28|10
1634110120000|2021-10-13 07:28:40|20756.68|20636.68|20754.22|20634.22|20756.68|20636.68|20754.22|20634.22|10
1634110130000|2021-10-13 07:28:50|20754.72|20634.72|20753.71|20633.71|20754.81|20634.81|20753.71|20633.71|9
1634110140000|2021-10-13 07:29:00|20753.31|20633.31|20745.75|20625.75|20753.31|20633.31|20745.75|20625.75|10
1634110150000|2021-10-13 07:29:10|20744.92|20624.92|20740.8|20620.8|20745.26|20625.26|20740.8|20620.8|10
1634110160000|2021-10-13 07:29:20|20741.07|20621.07|20739.91|20619.91|20741.24|20621.24|20739.91|20619.91|10
1634110170000|2021-10-13 07:29:30|20739.98|20619.98|20738.85|20618.85|20739.98|20619.98|20738.37|20618.37|8
1634110180000|2021-10-13 07:29:40|20738.43|20618.43|20733.73|20613.73|20738.43|20618.43|20733.73|20613.73|10
1634110190000|2021-10-13 07:29:50|20733.83|20613.83|20729.53|20609.53|20733.83|20613.83|20729.53|20609.53|10
1634110200000|2021-10-13 07:30:00|20728.88|20608.88|20715.23|20595.23|20728.88|20608.88|20715.23|20595.23|10
1634110210000|2021-10-13 07:30:10|20713.67|20593.67|20697.02|20577.02|20713.67|20593.67|20696.89|20576.89|10
1634110220000|2021-10-13 07:30:20|20702.63|20582.63|20701.11|20581.11|20703.99|20583.99|20701.11|20581.11|9
1634110230000|2021-10-13 07:30:30|20700.97|20580.97|20695.88|20575.88|20700.97|20580.97|20695.26|20575.26|10
1634110240000|2021-10-13 07:30:40|20695.75|20575.75|20693.46|20573.46|20695.77|20575.77|20693.46|20573.46|10
1634110250000|2021-10-13 07:30:50|20693.34|20573.34|20685.29|20565.29|20694.32|20574.32|20685.29|20565.29|9
1634110260000|2021-10-13 07:31:00|20685.58|20565.58|20681.54|20561.54|20685.58|20565.58|20681.54|20561.54|10
1634110270000|2021-10-13 07:31:10|20681.31|20561.31|20659.72|20539.72|20681.31|20561.31|20659.72|20539.72|10
1634110280000|2021-10-13 07:31:20|20658.82|20538.82|20638.65|20518.65|20658.82|20538.82|20638.65|20518.65|10
1634110290000|2021-10-13 07:31:30|20638.23|20518.23|20624.33|20504.33|20638.23|20518.23|20623.17|20503.17|10
1634110300000|2021-10-13 07:31:40|20623.18|20503.18|20618.02|20498.02|20623.18|20503.18|20618.02|20498.02|10
1634110310000|2021-10-13 07:31:50|20619.6|20499.6|20626.13|20506.13|20626.13|20506.13|20619.2|20499.2|10
1634110320000|2021-10-13 07:32:00|20625.73|20505.73|20650.04|20530.04|20650.04|20530.04|20625.73|20505.73|10
1634110330000|2021-10-13 07:32:10|20651.08|20531.08|20662.48|20542.48|20662.51|20542.51|20651.08|20531.08|10
1634110340000|2021-10-13 07:32:20|20662.35|20542.35|20670.08|20550.08|20670.08|20550.08|20662.35|20542.35|10
1634110350000|2021-10-13 07:32:30|20670.73|20550.73|20679.24|20559.24|20679.24|20559.24|20670.71|20550.71|10
1634110360000|2021-10-13 07:32:40|20679.64|20559.64|20689.28|20569.28|20689.28|20569.28|20679.64|20559.64|10
1634110370000|2021-10-13 07:32:50|20688.92|20568.92|20692.2|20572.2|20693.28|20573.28|20688.92|20568.92|10
1634110380000|2021-10-13 07:33:00|20693.47|20573.47|20696.35|20576.35|20696.35|20576.35|20693.15|20573.15|10
1634110390000|2021-10-13 07:33:10|20695.91|20575.91|20692.26|20572.26|20695.91|20575.91|20692.26|20572.26|10
1634110400000|2021-10-13 07:33:20|20692.59|20572.59|20694.24|20574.24|20694.47|20574.47|20692.32|20572.32|10
1634110410000|2021-10-13 07:33:30|20694.01|20574.01|20693.62|20573.62|20694.4|20574.4|20693.48|20573.48|10
1634110420000|2021-10-13 07:33:40|20693.84|20573.84|20694.84|20574.84|20694.84|20574.84|20693.84|20573.84|10
1634110430000|2021-10-13 07:33:50|20693.66|20573.66|20687.48|20567.48|20697.2|20577.2|20687.48|20567.48|10
1634110440000|2021-10-13 07:34:00|20686.33|20566.33|20679.75|20559.75|20686.33|20566.33|20679.75|20559.75|8
1634110450000|2021-10-13 07:34:10|20678.09|20558.09|20666.43|20546.43|20678.09|20558.09|20666.43|20546.43|10
1634110460000|2021-10-13 07:34:20|20666.1|20546.1|20664.66|20544.66|20666.1|20546.1|20664.1|20544.1|10
1634110470000|2021-10-13 07:34:30|20664.46|20544.46|20657.72|20537.72|20664.88|20544.88|20657.72|20537.72|10
1634110480000|2021-10-13 07:34:40|20656.3|20536.3|20655.69|20535.69|20658.28|20538.28|20655.69|20535.69|10
1634110490000|2021-10-13 07:34:50|20654.69|20534.69|20648.7|20528.7|20654.69|20534.69|20648.7|20528.7|10
1634110500000|2021-10-13 07:35:00|20648.55|20528.55|20650.09|20530.09|20650.55|20530.55|20648.01|20528.01|10
1634110510000|2021-10-13 07:35:10|20650.19|20530.19|20650.45|20530.45|20650.5|20530.5|20648.83|20528.83|9
1634110520000|2021-10-13 07:35:20|20651.32|20531.32|20649.69|20529.69|20652.76|20532.76|20649.69|20529.69|10
1634110530000|2021-10-13 07:35:30|20649.43|20529.43|20646.27|20526.27|20649.43|20529.43|20646.12|20526.12|10
1634110540000|2021-10-13 07:35:40|20645.31|20525.31|20636.98|20516.98|20645.5|20525.5|20636.98|20516.98|10
1634110550000|2021-10-13 07:35:50|20636.86|20516.86|20630.73|20510.73|20636.86|20516.86|20630.73|20510.73|9
1634110560000|2021-10-13 07:36:00|20626.23|20506.23|20615.54|20495.54|20626.23|20506.23|20615.54|20495.54|10
1634110570000|2021-10-13 07:36:10|20617.48|20497.48|20622.86|20502.86|20622.86|20502.86|20617.48|20497.48|10
1634110580000|2021-10-13 07:36:20|20623.51|20503.51|20634.44|20514.44|20634.44|20514.44|20623.51|20503.51|10
1634110590000|2021-10-13 07:36:30|20634.66|20514.66|20635.09|20515.09|20635.31|20515.31|20634.55|20514.55|10
1634110600000|2021-10-13 07:36:40|20634.78|20514.78|20640.63|20520.63|20640.63|20520.63|20634.66|20514.66|10
1634110610000|2021-10-13 07:36:50|20638.89|20518.89|20637.18|20517.18|20638.89|20518.89|20632.73|20512.73|10
1634110620000|2021-10-13 07:37:00|20636.68|20516.68|20625.3|20505.3|20636.76|20516.76|20625.3|20505.3|10
1634110630000|2021-10-13 07:37:10|20626.1|20506.1|20622.73|20502.73|20626.1|20506.1|20620.35|20500.35|10
1634110640000|2021-10-13 07:37:20|20625.07|20505.07|20626.13|20506.13|20626.89|20506.89|20624.66|20504.66|10
1634110650000|2021-10-13 07:37:30|20625.4|20505.4|20621.13|20501.13|20625.4|20505.4|20621.13|20501.13|10
1634110660000|2021-10-13 07:37:40|20619.8|20499.8|20610.1|20490.1|20619.8|20499.8|20606.93|20486.93|10
1634110670000|2021-10-13 07:37:50|20609.48|20489.48|20604.84|20484.84|20609.48|20489.48|20604.84|20484.84|10
1634110680000|2021-10-13 07:38:00|20605.21|20485.21|20602.68|20482.68|20605.35|20485.35|20602.37|20482.37|10
1634110690000|2021-10-13 07:38:10|20600.58|20480.58|20595.16|20475.16|20600.58|20480.58|20594.99|20474.99|10
1634110700000|2021-10-13 07:38:20|20593.86|20473.86|20595.12|20475.12|20595.12|20475.12|20592.46|20472.46|9
1634110710000|2021-10-13 07:38:30|20596.08|20476.08|20592.17|20472.17|20596.56|20476.56|20591.99|20471.99|9
1634110720000|2021-10-13 07:38:40|20593.03|20473.03|20594.89|20474.89|20594.89|20474.89|20591.81|20471.81|10
1634110730000|2021-10-13 07:38:50|20596.45|20476.45|20597.92|20477.92|20597.92|20477.92|20595.79|20475.79|10
1634110740000|2021-10-13 07:39:00|20597.94|20477.94|20600.38|20480.38|20600.38|20480.38|20597.52|20477.52|9
1634110750000|2021-10-13 07:39:10|20601.32|20481.32|20603.89|20483.89|20604.39|20484.39|20601.32|20481.32|10
1634110760000|2021-10-13 07:39:20|20605.1|20485.1|20608.2|20488.2|20608.72|20488.72|20604.79|20484.79|9
1634110770000|2021-10-13 07:39:30|20607.7|20487.7|20607.13|20487.13|20610.1|20490.1|20606.88|20486.88|10
1634110780000|2021-10-13 07:39:40|20606.29|20486.29|20600.94|20480.94|20606.36|20486.36|20600.94|20480.94|10
1634110790000|2021-10-13 07:39:50|20601.12|20481.12|20597.03|20477.03|20601.12|20481.12|20597.03|20477.03|8
1634110800000|2021-10-13 07:40:00|20597.53|20477.53|20596.45|20476.45|20599.28|20479.28|20596.45|20476.45|10
1634110810000|2021-10-13 07:40:10|20594.67|20474.67|20582.59|20462.59|20594.67|20474.67|20582.59|20462.59|10
1634110820000|2021-10-13 07:40:20|20581.62|20461.62|20581.57|20461.57|20581.62|20461.62|20579.14|20459.14|10
1634110830000|2021-10-13 07:40:30|20582.19|20462.19|20580.59|20460.59|20582.19|20462.19|20580.59|20460.59|10
1634110840000|2021-10-13 07:40:40|20580.17|20460.17|20577.86|20457.86|20580.2|20460.2|20577.86|20457.86|10
1634110850000|2021-10-13 07:40:50|20578.21|20458.21|20576.97|20456.97|20578.7|20458.7|20576.97|20456.97|10
1634110860000|2021-10-13 07:41:00|20575.97|20455.97|20583.59|20463.59|20583.59|20463.59|20575.97|20455.97|10
1634110870000|2021-10-13 07:41:10|20584.65|20464.65|20588.94|20468.94|20588.94|20468.94|20584.65|20464.65|10
1634110880000|2021-10-13 07:41:20|20588.92|20468.92|20592.88|20472.88|20592.88|20472.88|20588.52|20468.52|10
1634110890000|2021-10-13 07:41:30|20592.77|20472.77|20594.08|20474.08|20594.61|20474.61|20592.77|20472.77|10
1634110900000|2021-10-13 07:41:40|20594.43|20474.43|20598.23|20478.23|20598.23|20478.23|20594.37|20474.37|10
1634110910000|2021-10-13 07:41:50|20598.98|20478.98|20601.87|20481.87|20601.98|20481.98|20598.98|20478.98|10
1634110920000|2021-10-13 07:42:00|20602.65|20482.65|20611.26|20491.26|20611.38|20491.38|20602.27|20482.27|10
1634110930000|2021-10-13 07:42:10|20612.05|20492.05|20617.96|20497.96|20618.34|20498.34|20611.55|20491.55|9
1634110940000|2021-10-13 07:42:20|20617.52|20497.52|20614.91|20494.91|20617.52|20497.52|20614.91|20494.91|10
1634110950000|2021-10-13 07:42:30|20614.61|20494.61|20612.27|20492.27|20614.61|20494.61|20612.02|20492.02|10
1634110960000|2021-10-13 07:42:40|20612.1|20492.1|20620.03|20500.03|20620.03|20500.03|20612.1|20492.1|10
1634110970000|2021-10-13 07:42:50|20622.24|20502.24|20629.42|20509.42|20629.42|20509.42|20622.24|20502.24|10
1634110980000|2021-10-13 07:43:00|20629.99|20509.99|20643.83|20523.83|20644.47|20524.47|20629.99|20509.99|10
1634110990000|2021-10-13 07:43:10|20644.51|20524.51|20645.14|20525.14|20647.26|20527.26|20644.51|20524.51|10
1634111000000|2021-10-13 07:43:20|20644.11|20524.11|20648.55|20528.55|20648.55|20528.55|20643.9|20523.9|10
1634111010000|2021-10-13 07:43:30|20650.13|20530.13|20645.64|20525.64|20650.13|20530.13|20645.64|20525.64|10
1634111020000|2021-10-13 07:43:40|20645.12|20525.12|20645.07|20525.07|20646.29|20526.29|20644.68|20524.68|10
1634111030000|2021-10-13 07:43:50|20644.76|20524.76|20642.31|20522.31|20644.76|20524.76|20642.31|20522.31|10
1634111040000|2021-10-13 07:44:00|20642.22|20522.22|20636.71|20516.71|20642.22|20522.22|20636.18|20516.18|10
1634111050000|2021-10-13 07:44:10|20637.07|20517.07|20635.27|20515.27|20637.65|20517.65|20635.27|20515.27|10
1634111060000|2021-10-13 07:44:20|20634.92|20514.92|20634.81|20514.81|20634.96|20514.96|20634.09|20514.09|10
1634111070000|2021-10-13 07:44:30|20634.7|20514.7|20634.27|20514.27|20634.7|20514.7|20632.84|20512.84|10
1634111080000|2021-10-13 07:44:40|20634.57|20514.57|20631.67|20511.67|20634.57|20514.57|20631.33|20511.33|9
1634111090000|2021-10-13 07:44:50|20631.45|20511.45|20626.95|20506.95|20632.49|20512.49|20626.95|20506.95|10
1634111100000|2021-10-13 07:45:00|20627.16|20507.16|20622.12|20502.12|20627.16|20507.16|20622.12|20502.12|9
1634111110000|2021-10-13 07:45:10|20622.17|20502.17|20617.82|20497.82|20622.17|20502.17|20617.4|20497.4|9
1634111120000|2021-10-13 07:45:20|20616.12|20496.12|20618.96|20498.96|20618.96|20498.96|20615.64|20495.64|10
1634111130000|2021-10-13 07:45:30|20620.11|20500.11|20622.76|20502.76|20622.76|20502.76|20620.11|20500.11|10
1634111140000|2021-10-13 07:45:40|20623.01|20503.01|20626.41|20506.41|20627.36|20507.36|20623.01|20503.01|10
1634111150000|2021-10-13 07:45:50|20627.9|20507.9|20628.43|20508.43|20628.79|20508.79|20627.8|20507.8|10
1634111160000|2021-10-13 07:46:00|20629.08|20509.08|20632.3|20512.3|20632.3|20512.3|20629.08|20509.08|10
1634111170000|2021-10-13 07:46:10|20631.39|20511.39|20635.23|20515.23|20635.23|20515.23|20631.39|20511.39|10
1634111180000|2021-10-13 07:46:20|20635.93|20515.93|20640.05|20520.05|20640.05|20520.05|20635.93|20515.93|10
1634111190000|2021-10-13 07:46:30|20640.01|20520.01|20652.41|20532.41|20652.41|20532.41|20640.01|20520.01|10
1634111200000|2021-10-13 07:46:40|20653.15|20533.15|20654.55|20534.55|20656.05|20536.05|20652.13|20532.13|10
1634111210000|2021-10-13 07:46:50|20654.95|20534.95|20655.94|20535.94|20656.03|20536.03|20654.01|20534.01|10
1634111220000|2021-10-13 07:47:00|20655.98|20535.98|20655.06|20535.06|20656.62|20536.62|20654.33|20534.33|10
1634111230000|2021-10-13 07:47:10|20655.97|20535.97|20652.98|20532.98|20655.97|20535.97|20652.95|20532.95|10
1634111240000|2021-10-13 07:47:20|20652.87|20532.87|20650.41|20530.41|20653.65|20533.65|20650.39|20530.39|10
1634111250000|2021-10-13 07:47:30|20648.69|20528.69|20647.12|20527.12|20648.69|20528.69|20646.61|20526.61|10
1634111260000|2021-10-13 07:47:40|20645.64|20525.64|20643.65|20523.65|20645.64|20525.64|20643.62|20523.62|10
1634111270000|2021-10-13 07:47:50|20643.85|20523.85|20643.14|20523.14|20645.98|20525.98|20643.14|20523.14|10
1634111280000|2021-10-13 07:48:00|20643.43|20523.43|20638.3|20518.3|20643.43|20523.43|20638.3|20518.3|10
1634111290000|2021-10-13 07:48:10|20637.91|20517.91|20634.41|20514.41|20637.91|20517.91|20633.83|20513.83|10
1634111300000|2021-10-13 07:48:20|20635.1|20515.1|20634.98|20514.98|20635.85|20515.85|20634.81|20514.81|10
1634111310000|2021-10-13 07:48:30|20634.85|20514.85|20636.51|20516.51|20636.51|20516.51|20634.65|20514.65|10
1634111320000|2021-10-13 07:48:40|20638.24|20518.24|20641.14|20521.14|20641.14|20521.14|20638.24|20518.24|10
1634111330000|2021-10-13 07:48:50|20641.22|20521.22|20640.18|20520.18|20641.25|20521.25|20639.83|20519.83|10
1634111340000|2021-10-13 07:49:00|20638.66|20518.66|20636.85|20516.85|20638.66|20518.66|20636.85|20516.85|10
1634111350000|2021-10-13 07:49:10|20636.76|20516.76|20635.47|20515.47|20636.9|20516.9|20635.26|20515.26|9
1634111360000|2021-10-13 07:49:20|20635.41|20515.41|20636.33|20516.33|20636.41|20516.41|20634.72|20514.72|9
1634111370000|2021-10-13 07:49:30|20636.57|20516.57|20639.81|20519.81|20639.81|20519.81|20636.57|20516.57|10
1634111380000|2021-10-13 07:49:40|20639.86|20519.86|20642.29|20522.29|20642.29|20522.29|20639.86|20519.86|9
1634111390000|2021-10-13 07:49:50|20642.38|20522.38|20640.23|20520.23|20642.82|20522.82|20640.23|20520.23|10
1634111400000|2021-10-13 07:50:00|20639.4|20519.4|20642.81|20522.81|20643.67|20523.67|20639.4|20519.4|10
1634111410000|2021-10-13 07:50:10|20643.51|20523.51|20650.36|20530.36|20650.36|20530.36|20643.51|20523.51|10
1634111420000|2021-10-13 07:50:20|20651.09|20531.09|20654.51|20534.51|20655.09|20535.09|20651.06|20531.06|10
1634111430000|2021-10-13 07:50:30|20654.65|20534.65|20655.14|20535.14|20655.25|20535.25|20654.26|20534.26|10
1634111440000|2021-10-13 07:50:40|20655.42|20535.42|20658.88|20538.88|20659.24|20539.24|20655.32|20535.32|10
1634111450000|2021-10-13 07:50:50|20659.1|20539.1|20659.08|20539.08|20660.39|20540.39|20659.03|20539.03|10
1634111460000|2021-10-13 07:51:00|20659.51|20539.51|20658.87|20538.87|20659.51|20539.51|20656.59|20536.59|10
1634111470000|2021-10-13 07:51:10|20660.86|20540.86|20662.44|20542.44|20663.1|20543.1|20660.86|20540.86|9
1634111480000|2021-10-13 07:51:20|20661.57|20541.57|20659.14|20539.14|20661.57|20541.57|20658.11|20538.11|10
1634111490000|2021-10-13 07:51:30|20659.07|20539.07|20657.93|20537.93|20659.07|20539.07|20657.58|20537.58|10
1634111500000|2021-10-13 07:51:40|20658.04|20538.04|20655.38|20535.38|20658.04|20538.04|20655.38|20535.38|10
1634111510000|2021-10-13 07:51:50|20654.24|20534.24|20652.1|20532.1|20654.24|20534.24|20652.1|20532.1|10
1634111520000|2021-10-13 07:52:00|20651.79|20531.79|20652.36|20532.36|20652.36|20532.36|20651.05|20531.05|9
1634111530000|2021-10-13 07:52:10|20652.35|20532.35|20650.99|20530.99|20652.35|20532.35|20650.61|20530.61|10
1634111540000|2021-10-13 07:52:20|20651.13|20531.13|20648.82|20528.82|20651.13|20531.13|20647.83|20527.83|10
1634111550000|2021-10-13 07:52:30|20648.05|20528.05|20643.91|20523.91|20648.05|20528.05|20643.78|20523.78|10
1634111560000|2021-10-13 07:52:40|20643.28|20523.28|20641.29|20521.29|20643.28|20523.28|20640.96|20520.96|10
1634111570000|2021-10-13 07:52:50|20641.74|20521.74|20640.28|20520.28|20641.74|20521.74|20640.01|20520.01|9
1634111580000|2021-10-13 07:53:00|20640.57|20520.57|20638.57|20518.57|20640.57|20520.57|20638.57|20518.57|10
1634111590000|2021-10-13 07:53:10|20637.96|20517.96|20636.94|20516.94|20638.16|20518.16|20636.94|20516.94|10
1634111600000|2021-10-13 07:53:20|20636.62|20516.62|20632.64|20512.64|20636.62|20516.62|20632.64|20512.64|9
1634111610000|2021-10-13 07:53:30|20632.02|20512.02|20626.43|20506.43|20632.02|20512.02|20626.43|20506.43|10
1634111620000|2021-10-13 07:53:40|20626.48|20506.48|20622.85|20502.85|20626.48|20506.48|20622.02|20502.02|9
1634111630000|2021-10-13 07:53:50|20622.1|20502.1|20622.02|20502.02|20622.18|20502.18|20620.44|20500.44|10
1634111640000|2021-10-13 07:54:00|20622.01|20502.01|20616.77|20496.77|20622.91|20502.91|20616.77|20496.77|10
1634111650000|2021-10-13 07:54:10|20615.96|20495.96|20610.8|20490.8|20615.96|20495.96|20610.8|20490.8|10
1634111660000|2021-10-13 07:54:20|20609.67|20489.67|20608.75|20488.75|20609.67|20489.67|20608.75|20488.75|10
1634111670000|2021-10-13 07:54:30|20609.01|20489.01|20607.56|20487.56|20609.01|20489.01|20607.14|20487.14|10
1634111680000|2021-10-13 07:54:40|20607.11|20487.11|20606.1|20486.1|20607.31|20487.31|20606.06|20486.06|9
1634111690000|2021-10-13 07:54:50|20606.52|20486.52|20607.11|20487.11|20607.19|20487.19|20606.06|20486.06|10
1634111700000|2021-10-13 07:55:00|20607.14|20487.14|20608.34|20488.34|20608.41|20488.41|20606.81|20486.81|10
1634111710000|2021-10-13 07:55:10|20609.17|20489.17|20609.31|20489.31|20609.31|20489.31|20608.1|20488.1|9
1634111720000|2021-10-13 07:55:20|20609.57|20489.57|20608.1|20488.1|20609.69|20489.69|20608.1|20488.1|9
1634111730000|2021-10-13 07:55:30|20607.42|20487.42|20603.94|20483.94|20607.42|20487.42|20603.94|20483.94|10
1634111740000|2021-10-13 07:55:40|20601.92|20481.92|20589.58|20469.58|20601.92|20481.92|20589.58|20469.58|10
1634111750000|2021-10-13 07:55:50|20587.77|20467.77|20585.4|20465.4|20587.77|20467.77|20585.4|20465.4|10
1634111760000|2021-10-13 07:56:00|20585.47|20465.47|20585.28|20465.28|20586.76|20466.76|20585.28|20465.28|10
1634111770000|2021-10-13 07:56:10|20586|20466|20588.86|20468.86|20588.86|20468.86|20585.11|20465.11|10
1634111780000|2021-10-13 07:56:20|20589.47|20469.47|20588.4|20468.4|20589.47|20469.47|20587.69|20467.69|10
1634111790000|2021-10-13 07:56:30|20587.95|20467.95|20588.34|20468.34|20588.34|20468.34|20587.6|20467.6|10
1634111800000|2021-10-13 07:56:40|20588.29|20468.29|20589.08|20469.08|20589.08|20469.08|20587.69|20467.69|8
1634111810000|2021-10-13 07:56:50|20589.26|20469.26|20593.99|20473.99|20594.47|20474.47|20589.26|20469.26|10
1634111820000|2021-10-13 07:57:00|20595.16|20475.16|20596.79|20476.79|20597.75|20477.75|20595.16|20475.16|10
1634111830000|2021-10-13 07:57:10|20597.64|20477.64|20599.86|20479.86|20599.86|20479.86|20597.63|20477.63|10
1634111840000|2021-10-13 07:57:20|20600.25|20480.25|20604.17|20484.17|20604.17|20484.17|20600.25|20480.25|10
1634111850000|2021-10-13 07:57:30|20605.14|20485.14|20607.87|20487.87|20607.87|20487.87|20605.14|20485.14|10
1634111860000|2021-10-13 07:57:40|20608.11|20488.11|20609.32|20489.32|20609.32|20489.32|20607.91|20487.91|10
1634111870000|2021-10-13 07:57:50|20609.62|20489.62|20611.01|20491.01|20611.01|20491.01|20609.62|20489.62|10
1634111880000|2021-10-13 07:58:00|20610.81|20490.81|20613.39|20493.39|20613.39|20493.39|20610.73|20490.73|9
1634111890000|2021-10-13 07:58:10|20614.79|20494.79|20621.23|20501.23|20621.23|20501.23|20614.79|20494.79|10
1634111900000|2021-10-13 07:58:20|20621.29|20501.29|20626.93|20506.93|20626.94|20506.94|20621.29|20501.29|9
1634111910000|2021-10-13 07:58:30|20628.08|20508.08|20630.79|20510.79|20630.79|20510.79|20628.08|20508.08|9
1634111920000|2021-10-13 07:58:40|20630.96|20510.96|20630.5|20510.5|20631.51|20511.51|20630.48|20510.48|10
1634111930000|2021-10-13 07:58:50|20628.46|20508.46|20622.19|20502.19|20628.46|20508.46|20622.19|20502.19|10
1634111940000|2021-10-13 07:59:00|20621.35|20501.35|20616.41|20496.41|20621.81|20501.81|20616.12|20496.12|10
1634111950000|2021-10-13 07:59:10|20616.42|20496.42|20611.78|20491.78|20616.42|20496.42|20611.66|20491.66|10
1634111960000|2021-10-13 07:59:20|20611.55|20491.55|20605.02|20485.02|20611.55|20491.55|20605.02|20485.02|9
1634111970000|2021-10-13 07:59:30|20602.18|20482.18|20597.06|20477.06|20602.18|20482.18|20597.06|20477.06|10
1634111980000|2021-10-13 07:59:40|20597.77|20477.77|20603.27|20483.27|20604.96|20484.96|20597.2|20477.2|10
1634111990000|2021-10-13 07:59:50|20602.99|20482.99|20603.73|20483.73|20605.98|20485.98|20602.48|20482.48|10
1634112000000|2021-10-13 08:00:00|20602.86|20482.86|20593.37|20473.37|20602.86|20482.86|20593.37|20473.37|10
1634112010000|2021-10-13 08:00:10|20592.37|20472.37|20582.78|20462.78|20592.37|20472.37|20582.55|20462.55|10
1634112020000|2021-10-13 08:00:20|20581.33|20461.33|20577.25|20457.25|20581.33|20461.33|20577.09|20457.09|10
1634112030000|2021-10-13 08:00:30|20580.02|20460.02|20589.08|20469.08|20589.08|20469.08|20580.02|20460.02|10
1634112040000|2021-10-13 08:00:40|20589.96|20469.96|20609.47|20489.47|20609.47|20489.47|20589.96|20469.96|10
1634112050000|2021-10-13 08:00:50|20613.13|20493.13|20638.54|20518.54|20638.54|20518.54|20613.13|20493.13|10
1634112060000|2021-10-13 08:01:00|20640.81|20520.81|20647.38|20527.38|20647.38|20527.38|20640.68|20520.68|10
1634112070000|2021-10-13 08:01:10|20646.87|20526.87|20659.96|20539.96|20659.96|20539.96|20646.47|20526.47|10
1634112080000|2021-10-13 08:01:20|20662.9|20542.9|20669.84|20549.84|20670.58|20550.58|20662.9|20542.9|10
1634112090000|2021-10-13 08:01:30|20671.36|20551.36|20663.53|20543.53|20671.36|20551.36|20663.53|20543.53|10
1634112100000|2021-10-13 08:01:40|20664.36|20544.36|20656.21|20536.21|20664.36|20544.36|20656.21|20536.21|10
1634112110000|2021-10-13 08:01:50|20656.06|20536.06|20661.72|20541.72|20661.72|20541.72|20655.84|20535.84|10
1634112120000|2021-10-13 08:02:00|20663.28|20543.28|20688.57|20568.57|20688.57|20568.57|20663.28|20543.28|10
1634112130000|2021-10-13 08:02:10|20691.53|20571.53|20705.18|20585.18|20705.18|20585.18|20691.53|20571.53|10
1634112140000|2021-10-13 08:02:20|20706.88|20586.88|20714.35|20594.35|20714.35|20594.35|20706.88|20586.88|10
1634112150000|2021-10-13 08:02:30|20715.19|20595.19|20722.76|20602.76|20723.6|20603.6|20715.19|20595.19|10
1634112160000|2021-10-13 08:02:40|20722.56|20602.56|20721.83|20601.83|20722.85|20602.85|20719.22|20599.22|10
1634112170000|2021-10-13 08:02:50|20723.15|20603.15|20739.33|20619.33|20739.84|20619.84|20723.15|20603.15|10
1634112180000|2021-10-13 08:03:00|20737.85|20617.85|20751.06|20631.06|20751.06|20631.06|20737.62|20617.62|10
1634112190000|2021-10-13 08:03:10|20752.78|20632.78|20757.08|20637.08|20757.28|20637.28|20748.5|20628.5|10
1634112200000|2021-10-13 08:03:20|20758.16|20638.16|20771.66|20651.66|20771.66|20651.66|20758.16|20638.16|10
1634112210000|2021-10-13 08:03:30|20778.51|20658.51|20779.35|20659.35|20779.35|20659.35|20766.58|20646.58|10
1634112220000|2021-10-13 08:03:40|20778.1|20658.1|20772.49|20652.49|20778.1|20658.1|20770.89|20650.89|10
1634112230000|2021-10-13 08:03:50|20770.94|20650.94|20770.86|20650.86|20771.26|20651.26|20769.56|20649.56|10
1634112240000|2021-10-13 08:04:00|20770.47|20650.47|20768.14|20648.14|20770.53|20650.53|20768.14|20648.14|10
1634112250000|2021-10-13 08:04:10|20767.39|20647.39|20751.67|20631.67|20767.42|20647.42|20751.55|20631.55|10
1634112260000|2021-10-13 08:04:20|20746.6|20626.6|20724.04|20604.04|20746.6|20626.6|20723.43|20603.43|10
1634112270000|2021-10-13 08:04:30|20723.11|20603.11|20719.46|20599.46|20723.11|20603.11|20717.7|20597.7|10
1634112280000|2021-10-13 08:04:40|20722.29|20602.29|20720.28|20600.28|20723.91|20603.91|20720.28|20600.28|10
1634112290000|2021-10-13 08:04:50|20719.76|20599.76|20724.35|20604.35|20724.35|20604.35|20719.66|20599.66|10
1634112300000|2021-10-13 08:05:00|20724.73|20604.73|20727.34|20607.34|20727.34|20607.34|20723.75|20603.75|9
1634112310000|2021-10-13 08:05:10|20726.52|20606.52|20720.47|20600.47|20726.52|20606.52|20720.47|20600.47|10
1634112320000|2021-10-13 08:05:20|20718.11|20598.11|20704.74|20584.74|20718.11|20598.11|20704.16|20584.16|10
1634112330000|2021-10-13 08:05:30|20703.19|20583.19|20709.58|20589.58|20709.65|20589.65|20702.29|20582.29|10
1634112340000|2021-10-13 08:05:40|20710.2|20590.2|20720.64|20600.64|20720.64|20600.64|20710.2|20590.2|10
1634112350000|2021-10-13 08:05:50|20721.44|20601.44|20734.4|20614.4|20734.4|20614.4|20721.44|20601.44|10
1634112360000|2021-10-13 08:06:00|20737.62|20617.62|20740.83|20620.83|20741.97|20621.97|20737.62|20617.62|10
1634112370000|2021-10-13 08:06:10|20744.23|20624.23|20762.57|20642.57|20762.57|20642.57|20744.23|20624.23|10
1634112380000|2021-10-13 08:06:20|20771.87|20651.87|20779.25|20659.25|20779.25|20659.25|20770.8|20650.8|10
1634112390000|2021-10-13 08:06:30|20778.6|20658.6|20796.7|20676.7|20796.7|20676.7|20778.57|20658.57|10
1634112400000|2021-10-13 08:06:40|20798.43|20678.43|20799.3|20679.3|20803.36|20683.36|20797.84|20677.84|10
1634112410000|2021-10-13 08:06:50|20799.24|20679.24|20780.69|20660.69|20799.24|20679.24|20780.22|20660.22|10
1634112420000|2021-10-13 08:07:00|20779.67|20659.67|20777.91|20657.91|20779.67|20659.67|20776.3|20656.3|10
1634112430000|2021-10-13 08:07:10|20779.41|20659.41|20781.49|20661.49|20781.67|20661.67|20779.41|20659.41|9
1634112440000|2021-10-13 08:07:20|20781.76|20661.76|20791.96|20671.96|20791.98|20671.98|20781.76|20661.76|10
1634112450000|2021-10-13 08:07:30|20793.33|20673.33|20796.85|20676.85|20797.53|20677.53|20793.33|20673.33|10
1634112460000|2021-10-13 08:07:40|20795.98|20675.98|20803.3|20683.3|20803.36|20683.36|20795.98|20675.98|10
1634112470000|2021-10-13 08:07:50|20804.59|20684.59|20809.17|20689.17|20810.66|20690.66|20804.59|20684.59|10
1634112480000|2021-10-13 08:08:00|20808.53|20688.53|20814.35|20694.35|20816.12|20696.12|20808.53|20688.53|10
1634112490000|2021-10-13 08:08:10|20814.6|20694.6|20801.7|20681.7|20814.6|20694.6|20801.7|20681.7|10
1634112500000|2021-10-13 08:08:20|20799.58|20679.58|20796.41|20676.41|20803.61|20683.61|20794.85|20674.85|10
1634112510000|2021-10-13 08:08:30|20793.5|20673.5|20797.55|20677.55|20797.55|20677.55|20793.5|20673.5|10
1634112520000|2021-10-13 08:08:40|20797.53|20677.53|20799.21|20679.21|20800.3|20680.3|20796.61|20676.61|10
1634112530000|2021-10-13 08:08:50|20799.83|20679.83|20806.72|20686.72|20806.72|20686.72|20799.83|20679.83|10
1634112540000|2021-10-13 08:09:00|20806.89|20686.89|20798.23|20678.23|20808.39|20688.39|20798.23|20678.23|10
1634112550000|2021-10-13 08:09:10|20798.58|20678.58|20798.79|20678.79|20798.87|20678.87|20794.6|20674.6|10
1634112560000|2021-10-13 08:09:20|20799.05|20679.05|20806.53|20686.53|20806.53|20686.53|20799.05|20679.05|10
1634112570000|2021-10-13 08:09:30|20806.69|20686.69|20801.92|20681.92|20808.45|20688.45|20801.92|20681.92|10
1634112580000|2021-10-13 08:09:40|20802.45|20682.45|20811.33|20691.33|20811.33|20691.33|20802.45|20682.45|10
1634112590000|2021-10-13 08:09:50|20813.04|20693.04|20826.03|20706.03|20826.03|20706.03|20813.04|20693.04|10
1634112600000|2021-10-13 08:10:00|20827.87|20707.87|20837.86|20717.86|20837.86|20717.86|20827.87|20707.87|10
1634112610000|2021-10-13 08:10:10|20838.17|20718.17|20844.85|20724.85|20844.85|20724.85|20838.17|20718.17|10
1634112620000|2021-10-13 08:10:20|20845.96|20725.96|20849.96|20729.96|20849.96|20729.96|20844.97|20724.97|10
1634112630000|2021-10-13 08:10:30|20850|20730|20851.5|20731.5|20854.1|20734.1|20850|20730|10
1634112640000|2021-10-13 08:10:40|20851.14|20731.14|20865.33|20745.33|20865.33|20745.33|20851.14|20731.14|10
1634112650000|2021-10-13 08:10:50|20869.33|20749.33|20864.63|20744.63|20872.93|20752.93|20864.63|20744.63|10
1634112660000|2021-10-13 08:11:00|20863.19|20743.19|20861.18|20741.18|20863.19|20743.19|20860.76|20740.76|10
1634112670000|2021-10-13 08:11:10|20860.93|20740.93|20846.89|20726.89|20860.96|20740.96|20843.79|20723.79|10
1634112680000|2021-10-13 08:11:20|20847.42|20727.42|20846.7|20726.7|20855.57|20735.57|20843.81|20723.81|10
1634112690000|2021-10-13 08:11:30|20846.37|20726.37|20841.96|20721.96|20846.37|20726.37|20841.79|20721.79|10
1634112700000|2021-10-13 08:11:40|20842.43|20722.43|20841.63|20721.63|20843.59|20723.59|20840.87|20720.87|10
1634112710000|2021-10-13 08:11:50|20839.57|20719.57|20838.26|20718.26|20841.18|20721.18|20838.26|20718.26|10
1634112720000|2021-10-13 08:12:00|20837.94|20717.94|20825.18|20705.18|20837.98|20717.98|20824.4|20704.4|10
1634112730000|2021-10-13 08:12:10|20827.52|20707.52|20826.42|20706.42|20828.1|20708.1|20826.42|20706.42|10
1634112740000|2021-10-13 08:12:20|20826.6|20706.6|20819.8|20699.8|20826.6|20706.6|20819.8|20699.8|10
1634112750000|2021-10-13 08:12:30|20819.61|20699.61|20811.12|20691.12|20819.74|20699.74|20811.12|20691.12|10
1634112760000|2021-10-13 08:12:40|20809.34|20689.34|20807.28|20687.28|20809.34|20689.34|20805.01|20685.01|10
1634112770000|2021-10-13 08:12:50|20806.99|20686.99|20807.36|20687.36|20811.84|20691.84|20806.99|20686.99|10
1634112780000|2021-10-13 08:13:00|20806.65|20686.65|20807.65|20687.65|20807.65|20687.65|20805.64|20685.64|10
1634112790000|2021-10-13 08:13:10|20806|20686|20800.2|20680.2|20806|20686|20800.2|20680.2|10
1634112800000|2021-10-13 08:13:20|20799.85|20679.85|20797.5|20677.5|20799.86|20679.86|20797.5|20677.5|10
1634112810000|2021-10-13 08:13:30|20797.01|20677.01|20801.63|20681.63|20801.63|20681.63|20797.01|20677.01|9
1634112820000|2021-10-13 08:13:40|20803.2|20683.2|20806.92|20686.92|20806.92|20686.92|20803.2|20683.2|9
1634112830000|2021-10-13 08:13:50|20814.36|20694.36|20819.63|20699.63|20820.92|20700.92|20814.36|20694.36|10
1634112840000|2021-10-13 08:14:00|20818.44|20698.44|20814.18|20694.18|20818.44|20698.44|20812.88|20692.88|10
1634112850000|2021-10-13 08:14:10|20814.49|20694.49|20815.59|20695.59|20816.37|20696.37|20813.57|20693.57|10
1634112860000|2021-10-13 08:14:20|20815.22|20695.22|20821.06|20701.06|20821.21|20701.21|20815.22|20695.22|10
1634112870000|2021-10-13 08:14:30|20822.01|20702.01|20828.67|20708.67|20829.3|20709.3|20822.01|20702.01|10
1634112880000|2021-10-13 08:14:40|20828.33|20708.33|20830.2|20710.2|20831.15|20711.15|20828.33|20708.33|10
1634112890000|2021-10-13 08:14:50|20830.21|20710.21|20824.04|20704.04|20830.21|20710.21|20822.33|20702.33|10
1634112900000|2021-10-13 08:15:00|20825.78|20705.78|20822.82|20702.82|20827.3|20707.3|20822.52|20702.52|10
1634112910000|2021-10-13 08:15:10|20823.62|20703.62|20824.62|20704.62|20825|20705|20822|20702|10
1634112920000|2021-10-13 08:15:20|20823.92|20703.92|20828.03|20708.03|20828.22|20708.22|20823.92|20703.92|10
1634112930000|2021-10-13 08:15:30|20827.93|20707.93|20842.1|20722.1|20842.1|20722.1|20827.93|20707.93|10
1634112940000|2021-10-13 08:15:40|20843.11|20723.11|20845.5|20725.5|20845.5|20725.5|20841.88|20721.88|10
1634112950000|2021-10-13 08:15:50|20845.1|20725.1|20839.49|20719.49|20845.88|20725.88|20839.49|20719.49|10
1634112960000|2021-10-13 08:16:00|20839.97|20719.97|20843.72|20723.72|20843.72|20723.72|20837.18|20717.18|10
1634112970000|2021-10-13 08:16:10|20842.66|20722.66|20848.68|20728.68|20848.68|20728.68|20842.66|20722.66|10
1634112980000|2021-10-13 08:16:20|20848.86|20728.86|20850.79|20730.79|20850.79|20730.79|20848.43|20728.43|10
1634112990000|2021-10-13 08:16:30|20850.75|20730.75|20849.94|20729.94|20850.75|20730.75|20846.15|20726.15|10
1634113000000|2021-10-13 08:16:40|20850.15|20730.15|20849.45|20729.45|20850.36|20730.36|20848.5|20728.5|10
1634113010000|2021-10-13 08:16:50|20851.09|20731.09|20851.27|20731.27|20851.27|20731.27|20847.93|20727.93|10
1634113020000|2021-10-13 08:17:00|20850.66|20730.66|20856.62|20736.62|20856.89|20736.89|20850.66|20730.66|10
1634113030000|2021-10-13 08:17:10|20856.82|20736.82|20860.84|20740.84|20860.84|20740.84|20856.82|20736.82|10
1634113040000|2021-10-13 08:17:20|20859.95|20739.95|20861.52|20741.52|20861.63|20741.63|20859.95|20739.95|10
1634113050000|2021-10-13 08:17:30|20862.32|20742.32|20863|20743|20863|20743|20861.19|20741.19|10
1634113060000|2021-10-13 08:17:40|20865.06|20745.06|20867.38|20747.38|20867.38|20747.38|20864.53|20744.53|9
1634113070000|2021-10-13 08:17:50|20868.24|20748.24|20868.89|20748.89|20869.81|20749.81|20868.06|20748.06|10
1634113080000|2021-10-13 08:18:00|20869.02|20749.02|20870.41|20750.41|20870.85|20750.85|20869.02|20749.02|10
1634113090000|2021-10-13 08:18:10|20869.85|20749.85|20871.01|20751.01|20871.97|20751.97|20869.85|20749.85|9
1634113100000|2021-10-13 08:18:20|20871.26|20751.26|20870.68|20750.68|20871.83|20751.83|20870.02|20750.02|10
1634113110000|2021-10-13 08:18:30|20868.27|20748.27|20868.05|20748.05|20869.18|20749.18|20866.21|20746.21|10
1634113120000|2021-10-13 08:18:40|20869.8|20749.8|20881.14|20761.14|20881.58|20761.58|20868.6|20748.6|9
1634113130000|2021-10-13 08:18:50|20884.08|20764.08|20908.37|20788.37|20912.38|20792.38|20884.08|20764.08|10
1634113140000|2021-10-13 08:19:00|20908.3|20788.3|20906.66|20786.66|20909.13|20789.13|20905.61|20785.61|10
1634113150000|2021-10-13 08:19:10|20906.09|20786.09|20894.33|20774.33|20906.09|20786.09|20894.33|20774.33|10
1634113160000|2021-10-13 08:19:20|20894.39|20774.39|20900.86|20780.86|20900.86|20780.86|20894.39|20774.39|10
1634113170000|2021-10-13 08:19:30|20901.1|20781.1|20903.47|20783.47|20903.47|20783.47|20901.1|20781.1|10
1634113180000|2021-10-13 08:19:40|20903.06|20783.06|20902.02|20782.02|20903.4|20783.4|20902.02|20782.02|10
1634113190000|2021-10-13 08:19:50|20901.11|20781.11|20903.23|20783.23|20903.89|20783.89|20900.47|20780.47|10
1634113200000|2021-10-13 08:20:00|20903.73|20783.73|20910.87|20790.87|20910.87|20790.87|20903.73|20783.73|10
1634113210000|2021-10-13 08:20:10|20912.28|20792.28|20909.77|20789.77|20912.33|20792.33|20909.69|20789.69|10
1634113220000|2021-10-13 08:20:20|20909.28|20789.28|20908.42|20788.42|20911.04|20791.04|20908.42|20788.42|10
1634113230000|2021-10-13 08:20:30|20910.56|20790.56|20915.55|20795.55|20915.55|20795.55|20910|20790|10
1634113240000|2021-10-13 08:20:40|20914.65|20794.65|20904.62|20784.62|20915.46|20795.46|20904.62|20784.62|9
1634113250000|2021-10-13 08:20:50|20905.32|20785.32|20902.3|20782.3|20905.32|20785.32|20901.68|20781.68|9
1634113260000|2021-10-13 08:21:00|20901.67|20781.67|20899.91|20779.91|20901.76|20781.76|20899.91|20779.91|10
1634113270000|2021-10-13 08:21:10|20900.05|20780.05|20899.76|20779.76|20902.02|20782.02|20899.09|20779.09|10
1634113280000|2021-10-13 08:21:20|20900.36|20780.36|20902.99|20782.99|20903.66|20783.66|20900.36|20780.36|10
1634113290000|2021-10-13 08:21:30|20903.04|20783.04|20905.22|20785.22|20906.03|20786.03|20903.04|20783.04|10
1634113300000|2021-10-13 08:21:40|20905.01|20785.01|20905.99|20785.99|20906.26|20786.26|20904.65|20784.65|9
1634113310000|2021-10-13 08:21:50|20905.64|20785.64|20899.16|20779.16|20905.64|20785.64|20898.07|20778.07|10
1634113320000|2021-10-13 08:22:00|20898.91|20778.91|20894.97|20774.97|20899.89|20779.89|20894.97|20774.97|10
1634113330000|2021-10-13 08:22:10|20894.75|20774.75|20887.68|20767.68|20894.75|20774.75|20887.68|20767.68|10
1634113340000|2021-10-13 08:22:20|20887.22|20767.22|20885.4|20765.4|20887.22|20767.22|20884.95|20764.95|10
1634113350000|2021-10-13 08:22:30|20885.49|20765.49|20892.91|20772.91|20894.24|20774.24|20885.49|20765.49|10
1634113360000|2021-10-13 08:22:40|20894.32|20774.32|20895.58|20775.58|20897.94|20777.94|20894.32|20774.32|10
1634113370000|2021-10-13 08:22:50|20895.48|20775.48|20910.04|20790.04|20910.99|20790.99|20895.48|20775.48|10
1634113380000|2021-10-13 08:23:00|20915.31|20795.31|20925.98|20805.98|20925.98|20805.98|20913.56|20793.56|10
1634113390000|2021-10-13 08:23:10|20922.91|20802.91|20926.07|20806.07|20927.48|20807.48|20922.91|20802.91|10
1634113400000|2021-10-13 08:23:20|20926.46|20806.46|20939.03|20819.03|20939.03|20819.03|20925.87|20805.87|10
1634113410000|2021-10-13 08:23:30|20938.23|20818.23|20941.26|20821.26|20943.23|20823.23|20938.23|20818.23|10
1634113420000|2021-10-13 08:23:40|20940.75|20820.75|20941.02|20821.02|20942.52|20822.52|20939.09|20819.09|10
1634113430000|2021-10-13 08:23:50|20941.31|20821.31|20946.23|20826.23|20946.51|20826.51|20940.21|20820.21|10
1634113440000|2021-10-13 08:24:00|20946.11|20826.11|20952.01|20832.01|20952.63|20832.63|20946.11|20826.11|10
1634113450000|2021-10-13 08:24:10|20952.05|20832.05|20959.63|20839.63|20959.63|20839.63|20952.05|20832.05|10
1634113460000|2021-10-13 08:24:20|20961.28|20841.28|20959.6|20839.6|20961.28|20841.28|20958.52|20838.52|10
1634113470000|2021-10-13 08:24:30|20959.81|20839.81|20962.86|20842.86|20962.86|20842.86|20959.18|20839.18|10
1634113480000|2021-10-13 08:24:40|20962.78|20842.78|20963.15|20843.15|20963.15|20843.15|20962.55|20842.55|10
1634113490000|2021-10-13 08:24:50|20963.37|20843.37|20962.71|20842.71|20963.66|20843.66|20961.96|20841.96|9
1634113500000|2021-10-13 08:25:00|20963.08|20843.08|20949.06|20829.06|20963.71|20843.71|20949.06|20829.06|10
1634113510000|2021-10-13 08:25:10|20950.38|20830.38|20956.71|20836.71|20956.71|20836.71|20950.38|20830.38|10
1634113520000|2021-10-13 08:25:20|20955.12|20835.12|20953.61|20833.61|20955.18|20835.18|20952.96|20832.96|10
1634113530000|2021-10-13 08:25:30|20953.96|20833.96|20960.44|20840.44|20960.97|20840.97|20953.78|20833.78|10
1634113540000|2021-10-13 08:25:40|20959.31|20839.31|20959.01|20839.01|20960.78|20840.78|20958.18|20838.18|10
1634113550000|2021-10-13 08:25:50|20958.93|20838.93|20961.25|20841.25|20961.25|20841.25|20958.06|20838.06|10
1634113560000|2021-10-13 08:26:00|20962.09|20842.09|20961.42|20841.42|20964.74|20844.74|20961.42|20841.42|10
1634113570000|2021-10-13 08:26:10|20961.09|20841.09|20958.77|20838.77|20962.17|20842.17|20958.77|20838.77|10
1634113580000|2021-10-13 08:26:20|20959.08|20839.08|20950.31|20830.31|20959.08|20839.08|20950.31|20830.31|10
1634113590000|2021-10-13 08:26:30|20950.1|20830.1|20945.98|20825.98|20950.1|20830.1|20944.32|20824.32|10
1634113600000|2021-10-13 08:26:40|20944.7|20824.7|20950.3|20830.3|20951.6|20831.6|20944.7|20824.7|10
1634113610000|2021-10-13 08:26:50|20950.41|20830.41|20947.83|20827.83|20950.41|20830.41|20946.85|20826.85|10
1634113620000|2021-10-13 08:27:00|20947.51|20827.51|20950.66|20830.66|20950.79|20830.79|20946.47|20826.47|10
1634113630000|2021-10-13 08:27:10|20951.72|20831.72|20954.18|20834.18|20954.52|20834.52|20951.72|20831.72|10
1634113640000|2021-10-13 08:27:20|20954.34|20834.34|20952.63|20832.63|20955.07|20835.07|20952.25|20832.25|10
1634113650000|2021-10-13 08:27:30|20952.47|20832.47|20945.1|20825.1|20952.47|20832.47|20945.1|20825.1|10
1634113660000|2021-10-13 08:27:40|20943.67|20823.67|20938.64|20818.64|20943.67|20823.67|20938.64|20818.64|10
1634113670000|2021-10-13 08:27:50|20939.57|20819.57|20936.49|20816.49|20939.57|20819.57|20936.24|20816.24|10
1634113680000|2021-10-13 08:28:00|20934.74|20814.74|20936.72|20816.72|20936.84|20816.84|20934.74|20814.74|10
1634113690000|2021-10-13 08:28:10|20936.68|20816.68|20928.25|20808.25|20937.35|20817.35|20928.25|20808.25|10
1634113700000|2021-10-13 08:28:20|20927.97|20807.97|20920.09|20800.09|20927.97|20807.97|20919.74|20799.74|10
1634113710000|2021-10-13 08:28:30|20920.56|20800.56|20920.41|20800.41|20920.65|20800.65|20919.7|20799.7|10
1634113720000|2021-10-13 08:28:40|20920.6|20800.6|20919.4|20799.4|20920.6|20800.6|20919.36|20799.36|10
1634113730000|2021-10-13 08:28:50|20919.83|20799.83|20924.71|20804.71|20925.12|20805.12|20919.83|20799.83|10
1634113740000|2021-10-13 08:29:00|20924.53|20804.53|20930.55|20810.55|20930.55|20810.55|20924.53|20804.53|10
1634113750000|2021-10-13 08:29:10|20930.58|20810.58|20929.76|20809.76|20931.47|20811.47|20929.58|20809.58|9
1634113760000|2021-10-13 08:29:20|20929.47|20809.47|20932.86|20812.86|20933.35|20813.35|20928.32|20808.32|10
1634113770000|2021-10-13 08:29:30|20932.49|20812.49|20931.79|20811.79|20932.77|20812.77|20931.55|20811.55|10
1634113780000|2021-10-13 08:29:40|20931.72|20811.72|20927.93|20807.93|20931.72|20811.72|20927.93|20807.93|10
1634113790000|2021-10-13 08:29:50|20927.82|20807.82|20931.26|20811.26|20932.38|20812.38|20927.82|20807.82|10
1634113800000|2021-10-13 08:30:00|20931.11|20811.11|20930.49|20810.49|20933.97|20813.97|20929.45|20809.45|10
1634113810000|2021-10-13 08:30:10|20929.82|20809.82|20931.78|20811.78|20931.78|20811.78|20929.82|20809.82|10
1634113820000|2021-10-13 08:30:20|20931.68|20811.68|20931.68|20811.68|20932.35|20812.35|20931.22|20811.22|10
1634113830000|2021-10-13 08:30:30|20931.73|20811.73|20936.82|20816.82|20936.82|20816.82|20931.73|20811.73|10
1634113840000|2021-10-13 08:30:40|20936.31|20816.31|20939.7|20819.7|20939.98|20819.98|20936.08|20816.08|10
1634113850000|2021-10-13 08:30:50|20940.4|20820.4|20941.08|20821.08|20941.81|20821.81|20940.3|20820.3|9
1634113860000|2021-10-13 08:31:00|20941.92|20821.92|20941.34|20821.34|20942.13|20822.13|20941.14|20821.14|10
1634113870000|2021-10-13 08:31:10|20940.54|20820.54|20938.65|20818.65|20940.54|20820.54|20938.27|20818.27|9
1634113880000|2021-10-13 08:31:20|20938.82|20818.82|20935.75|20815.75|20938.82|20818.82|20935.64|20815.64|10
1634113890000|2021-10-13 08:31:30|20934.81|20814.81|20934.95|20814.95|20936.74|20816.74|20934.81|20814.81|10
1634113900000|2021-10-13 08:31:40|20935.16|20815.16|20930.42|20810.42|20935.54|20815.54|20929.99|20809.99|10
1634113910000|2021-10-13 08:31:50|20930.39|20810.39|20924.16|20804.16|20930.39|20810.39|20924.16|20804.16|10
1634113920000|2021-10-13 08:32:00|20924.03|20804.03|20922.41|20802.41|20924.63|20804.63|20922.41|20802.41|9
1634113930000|2021-10-13 08:32:10|20922.87|20802.87|20922.8|20802.8|20924.46|20804.46|20921.68|20801.68|10
1634113940000|2021-10-13 08:32:20|20922.5|20802.5|20918.78|20798.78|20922.54|20802.54|20918.11|20798.11|10
1634113950000|2021-10-13 08:32:30|20919.12|20799.12|20916.11|20796.11|20919.5|20799.5|20916.11|20796.11|9
1634113960000|2021-10-13 08:32:40|20915.87|20795.87|20915.13|20795.13|20916.33|20796.33|20915.06|20795.06|10
1634113970000|2021-10-13 08:32:50|20915.82|20795.82|20915.7|20795.7|20915.82|20795.82|20914.56|20794.56|10
1634113980000|2021-10-13 08:33:00|20915.59|20795.59|20915.61|20795.61|20915.99|20795.99|20914.77|20794.77|10
1634113990000|2021-10-13 08:33:10|20914.91|20794.91|20916.1|20796.1|20916.59|20796.59|20914.91|20794.91|10
1634114000000|2021-10-13 08:33:20|20915.3|20795.3|20909.91|20789.91|20915.3|20795.3|20909.77|20789.77|10
1634114010000|2021-10-13 08:33:30|20909.22|20789.22|20903.46|20783.46|20909.22|20789.22|20903.46|20783.46|10
1634114020000|2021-10-13 08:33:40|20903.03|20783.03|20900.47|20780.47|20904.14|20784.14|20900.15|20780.15|10
1634114030000|2021-10-13 08:33:50|20901.3|20781.3|20903.9|20783.9|20903.9|20783.9|20901.25|20781.25|10
1634114040000|2021-10-13 08:34:00|20903.12|20783.12|20910.34|20790.34|20910.34|20790.34|20902.93|20782.93|10
1634114050000|2021-10-13 08:34:10|20910.59|20790.59|20915.75|20795.75|20915.75|20795.75|20910.59|20790.59|9
1634114060000|2021-10-13 08:34:20|20915.7|20795.7|20916.3|20796.3|20917.33|20797.33|20915.7|20795.7|10
1634114070000|2021-10-13 08:34:30|20916.43|20796.43|20917.42|20797.42|20917.54|20797.54|20915.22|20795.22|10
1634114080000|2021-10-13 08:34:40|20916.87|20796.87|20916.07|20796.07|20916.87|20796.87|20915.4|20795.4|10
1634114090000|2021-10-13 08:34:50|20915.75|20795.75|20916.82|20796.82|20916.82|20796.82|20914.85|20794.85|10
1634114100000|2021-10-13 08:35:00|20918.96|20798.96|20923.12|20803.12|20923.12|20803.12|20918.82|20798.82|10
1634114110000|2021-10-13 08:35:10|20925.04|20805.04|20924.84|20804.84|20925.58|20805.58|20923.88|20803.88|10
1634114120000|2021-10-13 08:35:20|20924.96|20804.96|20926.36|20806.36|20926.86|20806.86|20922.88|20802.88|10
1634114130000|2021-10-13 08:35:30|20926.51|20806.51|20927.24|20807.24|20927.24|20807.24|20925.11|20805.11|10
1634114140000|2021-10-13 08:35:40|20927.51|20807.51|20930.49|20810.49|20930.49|20810.49|20927.51|20807.51|9
1634114150000|2021-10-13 08:35:50|20930.61|20810.61|20928.93|20808.93|20931.35|20811.35|20928.93|20808.93|10
1634114160000|2021-10-13 08:36:00|20928.66|20808.66|20922.15|20802.15|20928.66|20808.66|20921.33|20801.33|10
1634114170000|2021-10-13 08:36:10|20922.39|20802.39|20917.74|20797.74|20923.69|20803.69|20917.74|20797.74|10
1634114180000|2021-10-13 08:36:20|20917.24|20797.24|20913.71|20793.71|20917.24|20797.24|20913.51|20793.51|10
1634114190000|2021-10-13 08:36:30|20913.74|20793.74|20908|20788|20913.74|20793.74|20908|20788|10
1634114200000|2021-10-13 08:36:40|20906.99|20786.99|20907.87|20787.87|20908.8|20788.8|20906.99|20786.99|10
1634114210000|2021-10-13 08:36:50|20907.09|20787.09|20898.57|20778.57|20907.09|20787.09|20897.78|20777.78|10
1634114220000|2021-10-13 08:37:00|20898.33|20778.33|20898.15|20778.15|20900.72|20780.72|20898.15|20778.15|10
1634114230000|2021-10-13 08:37:10|20897.61|20777.61|20899.36|20779.36|20899.4|20779.4|20897.61|20777.61|10
1634114240000|2021-10-13 08:37:20|20899.11|20779.11|20900.12|20780.12|20900.27|20780.27|20897.7|20777.7|10
1634114250000|2021-10-13 08:37:30|20900.18|20780.18|20907.99|20787.99|20907.99|20787.99|20900.18|20780.18|10
1634114260000|2021-10-13 08:37:40|20908.07|20788.07|20906.17|20786.17|20908.88|20788.88|20906.17|20786.17|10
1634114270000|2021-10-13 08:37:50|20906.81|20786.81|20904.4|20784.4|20907.58|20787.58|20904.4|20784.4|10
1634114280000|2021-10-13 08:38:00|20904.31|20784.31|20902.89|20782.89|20904.31|20784.31|20902.63|20782.63|10
1634114290000|2021-10-13 08:38:10|20902.35|20782.35|20898.83|20778.83|20902.5|20782.5|20898.83|20778.83|10
1634114300000|2021-10-13 08:38:20|20898.99|20778.99|20898.14|20778.14|20899.86|20779.86|20898.11|20778.11|10
1634114310000|2021-10-13 08:38:30|20898.05|20778.05|20893.92|20773.92|20898.05|20778.05|20893.08|20773.08|10
1634114320000|2021-10-13 08:38:40|20894.43|20774.43|20897.99|20777.99|20898.93|20778.93|20894.43|20774.43|10
1634114330000|2021-10-13 08:38:50|20898.12|20778.12|20901.56|20781.56|20901.56|20781.56|20898.12|20778.12|10
1634114340000|2021-10-13 08:39:00|20900.69|20780.69|20900.36|20780.36|20901.78|20781.78|20900.36|20780.36|10
1634114350000|2021-10-13 08:39:10|20900.74|20780.74|20897.88|20777.88|20900.74|20780.74|20897.23|20777.23|10
1634114360000|2021-10-13 08:39:20|20897.46|20777.46|20894.31|20774.31|20897.46|20777.46|20893.24|20773.24|10
1634114370000|2021-10-13 08:39:30|20894.13|20774.13|20891.87|20771.87|20894.13|20774.13|20891.87|20771.87|10
1634114380000|2021-10-13 08:39:40|20891.39|20771.39|20885.4|20765.4|20891.39|20771.39|20885.4|20765.4|10
1634114390000|2021-10-13 08:39:50|20885.41|20765.41|20881.29|20761.29|20885.41|20765.41|20881.29|20761.29|8
1634114400000|2021-10-13 08:40:00|20881.55|20761.55|20876.52|20756.52|20881.55|20761.55|20876.52|20756.52|10
1634114410000|2021-10-13 08:40:10|20876.2|20756.2|20876.67|20756.67|20877.31|20757.31|20876|20756|10
1634114420000|2021-10-13 08:40:20|20877.32|20757.32|20873.71|20753.71|20877.32|20757.32|20873.4|20753.4|9
1634114430000|2021-10-13 08:40:30|20871.35|20751.35|20863.8|20743.8|20871.35|20751.35|20863.8|20743.8|10
1634114440000|2021-10-13 08:40:40|20862.74|20742.74|20861.69|20741.69|20863.22|20743.22|20861.69|20741.69|10
1634114450000|2021-10-13 08:40:50|20861.58|20741.58|20861.99|20741.99|20862.77|20742.77|20861.46|20741.46|10
1634114460000|2021-10-13 08:41:00|20862.49|20742.49|20863.25|20743.25|20863.25|20743.25|20862.35|20742.35|10
1634114470000|2021-10-13 08:41:10|20862.67|20742.67|20867.8|20747.8|20867.8|20747.8|20861.92|20741.92|10
1634114480000|2021-10-13 08:41:20|20868.43|20748.43|20868.92|20748.92|20871.22|20751.22|20868.43|20748.43|10
1634114490000|2021-10-13 08:41:30|20868.14|20748.14|20865.2|20745.2|20868.14|20748.14|20865.2|20745.2|10
1634114500000|2021-10-13 08:41:40|20865.15|20745.15|20866.3|20746.3|20866.3|20746.3|20864.3|20744.3|10
1634114510000|2021-10-13 08:41:50|20865.04|20745.04|20865.59|20745.59|20866.51|20746.51|20865.04|20745.04|10
1634114520000|2021-10-13 08:42:00|20865.8|20745.8|20865.02|20745.02|20865.82|20745.82|20865.02|20745.02|9
1634114530000|2021-10-13 08:42:10|20864.75|20744.75|20866.85|20746.85|20867.58|20747.58|20864.17|20744.17|9
1634114540000|2021-10-13 08:42:20|20866.97|20746.97|20864.8|20744.8|20868.66|20748.66|20864.8|20744.8|10
1634114550000|2021-10-13 08:42:30|20865.24|20745.24|20858.15|20738.15|20865.6|20745.6|20858.15|20738.15|10
1634114560000|2021-10-13 08:42:40|20857.17|20737.17|20848.43|20728.43|20857.17|20737.17|20848.43|20728.43|10
1634114570000|2021-10-13 08:42:50|20849.57|20729.57|20841.48|20721.48|20849.57|20729.57|20841.47|20721.47|10
1634114580000|2021-10-13 08:43:00|20840.78|20720.78|20836.6|20716.6|20840.78|20720.78|20836.6|20716.6|10
1634114590000|2021-10-13 08:43:10|20835.9|20715.9|20836.34|20716.34|20836.52|20716.52|20834.71|20714.71|10
1634114600000|2021-10-13 08:43:20|20837.15|20717.15|20834.81|20714.81|20838.01|20718.01|20834.69|20714.69|10
1634114610000|2021-10-13 08:43:30|20835.84|20715.84|20836.64|20716.64|20837.13|20717.13|20835.84|20715.84|10
1634114620000|2021-10-13 08:43:40|20836.89|20716.89|20836.93|20716.93|20837.98|20717.98|20835|20715|10
1634114630000|2021-10-13 08:43:50|20837.01|20717.01|20838.74|20718.74|20838.74|20718.74|20836.48|20716.48|10
1634114640000|2021-10-13 08:44:00|20838.94|20718.94|20842.58|20722.58|20842.58|20722.58|20838.94|20718.94|9
1634114650000|2021-10-13 08:44:10|20843.1|20723.1|20842.68|20722.68|20843.31|20723.31|20841.76|20721.76|10
1634114660000|2021-10-13 08:44:20|20842.72|20722.72|20840.7|20720.7|20842.78|20722.78|20840.7|20720.7|10
1634114670000|2021-10-13 08:44:30|20840.67|20720.67|20841.27|20721.27|20841.63|20721.63|20839.73|20719.73|10
1634114680000|2021-10-13 08:44:40|20840.57|20720.57|20841.09|20721.09|20841.62|20721.62|20840.14|20720.14|10
1634114690000|2021-10-13 08:44:50|20841.36|20721.36|20840.41|20720.41|20841.36|20721.36|20839.61|20719.61|10
1634114700000|2021-10-13 08:45:00|20840.95|20720.95|20844.95|20724.95|20844.95|20724.95|20840.88|20720.88|10
1634114710000|2021-10-13 08:45:10|20844.57|20724.57|20849.13|20729.13|20849.13|20729.13|20844.57|20724.57|10
1634114720000|2021-10-13 08:45:20|20848.75|20728.75|20851.96|20731.96|20851.96|20731.96|20848.75|20728.75|10
1634114730000|2021-10-13 08:45:30|20851.63|20731.63|20856.45|20736.45|20856.45|20736.45|20851.63|20731.63|10
1634114740000|2021-10-13 08:45:40|20856.56|20736.56|20858.36|20738.36|20858.36|20738.36|20856.56|20736.56|9
1634114750000|2021-10-13 08:45:50|20858.07|20738.07|20857.9|20737.9|20858.35|20738.35|20857.2|20737.2|10
1634114760000|2021-10-13 08:46:00|20858.49|20738.49|20863.81|20743.81|20864.25|20744.25|20858.43|20738.43|10
1634114770000|2021-10-13 08:46:10|20864.47|20744.47|20873.77|20753.77|20873.77|20753.77|20864.47|20744.47|10
1634114780000|2021-10-13 08:46:20|20875.12|20755.12|20876.23|20756.23|20880.14|20760.14|20875.06|20755.06|10
1634114790000|2021-10-13 08:46:30|20876.72|20756.72|20876.6|20756.6|20877.7|20757.7|20876.6|20756.6|8
1634114800000|2021-10-13 08:46:40|20876.61|20756.61|20874.46|20754.46|20876.61|20756.61|20874.46|20754.46|9
1634114810000|2021-10-13 08:46:50|20874.41|20754.41|20872.29|20752.29|20874.41|20754.41|20871.62|20751.62|9
1634114820000|2021-10-13 08:47:00|20872.56|20752.56|20871.54|20751.54|20874.41|20754.41|20871.54|20751.54|10
1634114830000|2021-10-13 08:47:10|20871.89|20751.89|20870.37|20750.37|20872.01|20752.01|20870.37|20750.37|10
1634114840000|2021-10-13 08:47:20|20870.16|20750.16|20867.7|20747.7|20870.16|20750.16|20867.7|20747.7|10
1634114850000|2021-10-13 08:47:30|20868.03|20748.03|20867.55|20747.55|20868.25|20748.25|20867.01|20747.01|10
1634114860000|2021-10-13 08:47:40|20867.56|20747.56|20864.25|20744.25|20867.56|20747.56|20864.25|20744.25|9
1634114870000|2021-10-13 08:47:50|20864.24|20744.24|20856.02|20736.02|20864.24|20744.24|20856.02|20736.02|10
1634114880000|2021-10-13 08:48:00|20855.88|20735.88|20847.47|20727.47|20855.88|20735.88|20847.47|20727.47|10
1634114890000|2021-10-13 08:48:10|20847.59|20727.59|20842.2|20722.2|20847.62|20727.62|20842.2|20722.2|10
1634114900000|2021-10-13 08:48:20|20840.6|20720.6|20834.1|20714.1|20840.6|20720.6|20833.82|20713.82|10
1634114910000|2021-10-13 08:48:30|20834.27|20714.27|20832.55|20712.55|20834.27|20714.27|20832.41|20712.41|9
1634114920000|2021-10-13 08:48:40|20833.3|20713.3|20831.34|20711.34|20833.43|20713.43|20831.34|20711.34|7
1634114930000|2021-10-13 08:48:50|20831.38|20711.38|20831.17|20711.17|20831.38|20711.38|20830.98|20710.98|9
1634114940000|2021-10-13 08:49:00|20830.93|20710.93|20829.19|20709.19|20830.93|20710.93|20829.12|20709.12|10
1634114950000|2021-10-13 08:49:10|20830.1|20710.1|20828.6|20708.6|20830.1|20710.1|20828.51|20708.51|10
1634114960000|2021-10-13 08:49:20|20828.49|20708.49|20828.47|20708.47|20829.24|20709.24|20828.47|20708.47|10
1634114970000|2021-10-13 08:49:30|20828.6|20708.6|20827.25|20707.25|20828.63|20708.63|20827.19|20707.19|10
1634114980000|2021-10-13 08:49:40|20827.67|20707.67|20832.37|20712.37|20832.37|20712.37|20827.67|20707.67|10
1634114990000|2021-10-13 08:49:50|20833.1|20713.1|20837.43|20717.43|20837.43|20717.43|20833.1|20713.1|10
1634115000000|2021-10-13 08:50:00|20838.03|20718.03|20834.99|20714.99|20838.21|20718.21|20834.99|20714.99|10
1634115010000|2021-10-13 08:50:10|20834.89|20714.89|20834.73|20714.73|20836.4|20716.4|20834.73|20714.73|8
1634115020000|2021-10-13 08:50:20|20835.96|20715.96|20834.68|20714.68|20835.99|20715.99|20834.68|20714.68|9
1634115030000|2021-10-13 08:50:30|20835.4|20715.4|20835.92|20715.92|20836.05|20716.05|20833.61|20713.61|9
1634115040000|2021-10-13 08:50:40|20836.82|20716.82|20835.13|20715.13|20836.82|20716.82|20834.66|20714.66|9
1634115050000|2021-10-13 08:50:50|20834.96|20714.96|20833.04|20713.04|20834.96|20714.96|20833.04|20713.04|9
1634115060000|2021-10-13 08:51:00|20832.98|20712.98|20829.34|20709.34|20832.98|20712.98|20829.34|20709.34|10
1634115070000|2021-10-13 08:51:10|20829|20709|20825.78|20705.78|20829|20709|20825.67|20705.67|10
1634115080000|2021-10-13 08:51:20|20825.93|20705.93|20826.9|20706.9|20826.9|20706.9|20825.91|20705.91|10
1634115090000|2021-10-13 08:51:30|20827.78|20707.78|20827.12|20707.12|20830.02|20710.02|20826.6|20706.6|10
1634115100000|2021-10-13 08:51:40|20826.34|20706.34|20825.47|20705.47|20826.34|20706.34|20825.47|20705.47|8
1634115110000|2021-10-13 08:51:50|20826.42|20706.42|20828.45|20708.45|20828.45|20708.45|20826.08|20706.08|9
1634115120000|2021-10-13 08:52:00|20828.86|20708.86|20829.31|20709.31|20829.76|20709.76|20828|20708|10
1634115130000|2021-10-13 08:52:10|20829.03|20709.03|20828.8|20708.8|20829.12|20709.12|20828.2|20708.2|10
1634115140000|2021-10-13 08:52:20|20827.94|20707.94|20815.16|20695.16|20828.12|20708.12|20815.16|20695.16|10
1634115150000|2021-10-13 08:52:30|20806.93|20686.93|20792.1|20672.1|20806.93|20686.93|20792.1|20672.1|10
1634115160000|2021-10-13 08:52:40|20797.98|20677.98|20780.18|20660.18|20797.98|20677.98|20780.18|20660.18|10
1634115170000|2021-10-13 08:52:50|20780.03|20660.03|20779.78|20659.78|20782.6|20662.6|20778.81|20658.81|10
1634115180000|2021-10-13 08:53:00|20779.94|20659.94|20781.01|20661.01|20781.84|20661.84|20779.94|20659.94|10
1634115190000|2021-10-13 08:53:10|20781.34|20661.34|20776.65|20656.65|20781.34|20661.34|20773.54|20653.54|10
1634115200000|2021-10-13 08:53:20|20777.34|20657.34|20774.48|20654.48|20778.45|20658.45|20774.48|20654.48|10
1634115210000|2021-10-13 08:53:30|20773.64|20653.64|20765.57|20645.57|20773.67|20653.67|20765.57|20645.57|10
1634115220000|2021-10-13 08:53:40|20765.28|20645.28|20767.44|20647.44|20767.82|20647.82|20765.28|20645.28|10
1634115230000|2021-10-13 08:53:50|20767.21|20647.21|20767.33|20647.33|20767.33|20647.33|20766.41|20646.41|9
1634115240000|2021-10-13 08:54:00|20766.79|20646.79|20766.59|20646.59|20766.79|20646.79|20762.21|20642.21|10
1634115250000|2021-10-13 08:54:10|20766.06|20646.06|20764.28|20644.28|20767.55|20647.55|20764.28|20644.28|10
1634115260000|2021-10-13 08:54:20|20764.14|20644.14|20761.95|20641.95|20764.24|20644.24|20761.63|20641.63|10
1634115270000|2021-10-13 08:54:30|20761.46|20641.46|20754.37|20634.37|20761.78|20641.78|20754.37|20634.37|9
1634115280000|2021-10-13 08:54:40|20750.58|20630.58|20746.11|20626.11|20750.58|20630.58|20743.74|20623.74|10
1634115290000|2021-10-13 08:54:50|20745.89|20625.89|20749.77|20629.77|20750.6|20630.6|20745.89|20625.89|9
1634115300000|2021-10-13 08:55:00|20748.18|20628.18|20748.83|20628.83|20748.83|20628.83|20746.71|20626.71|10
1634115310000|2021-10-13 08:55:10|20748.71|20628.71|20748.53|20628.53|20748.71|20628.71|20747.74|20627.74|10
1634115320000|2021-10-13 08:55:20|20749.34|20629.34|20748.39|20628.39|20750.22|20630.22|20748.39|20628.39|9
1634115330000|2021-10-13 08:55:30|20747.41|20627.41|20742.1|20622.1|20747.55|20627.55|20742.1|20622.1|10
1634115340000|2021-10-13 08:55:40|20740.85|20620.85|20733.21|20613.21|20740.85|20620.85|20733.21|20613.21|10
1634115350000|2021-10-13 08:55:50|20731.96|20611.96|20732.89|20612.89|20732.89|20612.89|20730.44|20610.44|10
1634115360000|2021-10-13 08:56:00|20732.35|20612.35|20731.92|20611.92|20733.88|20613.88|20731.56|20611.56|10
1634115370000|2021-10-13 08:56:10|20731.24|20611.24|20727.59|20607.59|20731.24|20611.24|20727.59|20607.59|10
1634115380000|2021-10-13 08:56:20|20727.28|20607.28|20722.21|20602.21|20727.53|20607.53|20722.21|20602.21|9
1634115390000|2021-10-13 08:56:30|20721.18|20601.18|20714.94|20594.94|20721.18|20601.18|20713.98|20593.98|10
1634115400000|2021-10-13 08:56:40|20715.61|20595.61|20722.3|20602.3|20722.3|20602.3|20715.61|20595.61|10
1634115410000|2021-10-13 08:56:50|20721.43|20601.43|20720.18|20600.18|20722.16|20602.16|20719.88|20599.88|10
1634115420000|2021-10-13 08:57:00|20720.81|20600.81|20717.93|20597.93|20721.05|20601.05|20717.93|20597.93|10
1634115430000|2021-10-13 08:57:10|20717.06|20597.06|20712.75|20592.75|20717.06|20597.06|20711.89|20591.89|9
1634115440000|2021-10-13 08:57:20|20711.82|20591.82|20708.05|20588.05|20711.89|20591.89|20708.05|20588.05|10
1634115450000|2021-10-13 08:57:30|20708.54|20588.54|20710.53|20590.53|20710.53|20590.53|20707.57|20587.57|10
1634115460000|2021-10-13 08:57:40|20710.4|20590.4|20719.12|20599.12|20719.16|20599.16|20710.4|20590.4|10
1634115470000|2021-10-13 08:57:50|20719.86|20599.86|20722.51|20602.51|20722.93|20602.93|20719.56|20599.56|10
1634115480000|2021-10-13 08:58:00|20722.7|20602.7|20719.48|20599.48|20723.24|20603.24|20719.48|20599.48|10
1634115490000|2021-10-13 08:58:10|20720.43|20600.43|20723.89|20603.89|20723.89|20603.89|20720.13|20600.13|10
1634115500000|2021-10-13 08:58:20|20725.09|20605.09|20729.19|20609.19|20729.19|20609.19|20725.09|20605.09|10
1634115510000|2021-10-13 08:58:30|20729.22|20609.22|20730.97|20610.97|20730.97|20610.97|20729.22|20609.22|10
1634115520000|2021-10-13 08:58:40|20731.05|20611.05|20733.91|20613.91|20735.02|20615.02|20730.4|20610.4|10
1634115530000|2021-10-13 08:58:50|20733.95|20613.95|20739.35|20619.35|20739.35|20619.35|20733.95|20613.95|10
1634115540000|2021-10-13 08:59:00|20740.87|20620.87|20749.87|20629.87|20749.87|20629.87|20740.87|20620.87|10
1634115550000|2021-10-13 08:59:10|20750.01|20630.01|20753.45|20633.45|20753.45|20633.45|20750.01|20630.01|10
1634115560000|2021-10-13 08:59:20|20753.27|20633.27|20753.82|20633.82|20755.59|20635.59|20753.15|20633.15|10
1634115570000|2021-10-13 08:59:30|20753.43|20633.43|20750.79|20630.79|20753.43|20633.43|20750.79|20630.79|10
1634115580000|2021-10-13 08:59:40|20751.11|20631.11|20745.97|20625.97|20751.59|20631.59|20745.97|20625.97|10
1634115590000|2021-10-13 08:59:50|20744.64|20624.64|20735.76|20615.76|20744.64|20624.64|20735.76|20615.76|10
1634115600000|2021-10-13 09:00:00|20734.81|20614.81|20731.65|20611.65|20736.21|20616.21|20731.65|20611.65|10
1634115610000|2021-10-13 09:00:10|20730.22|20610.22|20723.47|20603.47|20730.22|20610.22|20723.47|20603.47|10
1634115620000|2021-10-13 09:00:20|20723.3|20603.3|20719.21|20599.21|20723.3|20603.3|20719.05|20599.05|10
1634115630000|2021-10-13 09:00:30|20718.42|20598.42|20721.96|20601.96|20721.96|20601.96|20718.42|20598.42|10
1634115640000|2021-10-13 09:00:40|20722.47|20602.47|20734.89|20614.89|20734.89|20614.89|20722.47|20602.47|10
1634115650000|2021-10-13 09:00:50|20735.26|20615.26|20743.64|20623.64|20743.64|20623.64|20735.26|20615.26|10
1634115660000|2021-10-13 09:01:00|20743.44|20623.44|20755.39|20635.39|20755.39|20635.39|20743.44|20623.44|10
1634115670000|2021-10-13 09:01:10|20754.16|20634.16|20759.29|20639.29|20759.29|20639.29|20754.16|20634.16|10
1634115680000|2021-10-13 09:01:20|20761.39|20641.39|20761.35|20641.35|20762.28|20642.28|20761.25|20641.25|10
1634115690000|2021-10-13 09:01:30|20761.55|20641.55|20758.22|20638.22|20762.3|20642.3|20758.22|20638.22|10
1634115700000|2021-10-13 09:01:40|20757.92|20637.92|20751.77|20631.77|20757.92|20637.92|20751.77|20631.77|10
1634115710000|2021-10-13 09:01:50|20751.67|20631.67|20746.62|20626.62|20752.02|20632.02|20745.91|20625.91|10
1634115720000|2021-10-13 09:02:00|20746.79|20626.79|20749.8|20629.8|20750.49|20630.49|20746.79|20626.79|9
1634115730000|2021-10-13 09:02:10|20749.45|20629.45|20753.82|20633.82|20753.82|20633.82|20749.37|20629.37|10
1634115740000|2021-10-13 09:02:20|20753.88|20633.88|20759.35|20639.35|20759.35|20639.35|20753.88|20633.88|9
1634115750000|2021-10-13 09:02:30|20760.18|20640.18|20762|20642|20763.46|20643.46|20760.18|20640.18|10
1634115760000|2021-10-13 09:02:40|20761.99|20641.99|20767.68|20647.68|20767.68|20647.68|20761.99|20641.99|10
1634115770000|2021-10-13 09:02:50|20767.44|20647.44|20774.06|20654.06|20774.06|20654.06|20767.21|20647.21|10
1634115780000|2021-10-13 09:03:00|20774.3|20654.3|20779.43|20659.43|20779.62|20659.62|20774.3|20654.3|10
1634115790000|2021-10-13 09:03:10|20779.54|20659.54|20782.59|20662.59|20782.59|20662.59|20779.54|20659.54|10
1634115800000|2021-10-13 09:03:20|20783.47|20663.47|20791.56|20671.56|20792.22|20672.22|20783.47|20663.47|10
1634115810000|2021-10-13 09:03:30|20792.61|20672.61|20798.62|20678.62|20798.99|20678.99|20792.61|20672.61|10
1634115820000|2021-10-13 09:03:40|20799.03|20679.03|20797.84|20677.84|20799.15|20679.15|20797.08|20677.08|9
1634115830000|2021-10-13 09:03:50|20797.38|20677.38|20791.97|20671.97|20797.8|20677.8|20791.97|20671.97|10
1634115840000|2021-10-13 09:04:00|20790.07|20670.07|20785.39|20665.39|20790.48|20670.48|20785.39|20665.39|10
1634115850000|2021-10-13 09:04:10|20784.94|20664.94|20788.08|20668.08|20788.48|20668.48|20784.3|20664.3|10
1634115860000|2021-10-13 09:04:20|20791.38|20671.38|20792.11|20672.11|20792.36|20672.36|20790.17|20670.17|10
1634115870000|2021-10-13 09:04:30|20792.62|20672.62|20793.21|20673.21|20794.58|20674.58|20792.62|20672.62|10
1634115880000|2021-10-13 09:04:40|20791.47|20671.47|20785.29|20665.29|20791.47|20671.47|20785.29|20665.29|10
1634115890000|2021-10-13 09:04:50|20785.6|20665.6|20775.5|20655.5|20785.6|20665.6|20775.5|20655.5|10
1634115900000|2021-10-13 09:05:00|20774.72|20654.72|20766.16|20646.16|20774.72|20654.72|20766.16|20646.16|9
1634115910000|2021-10-13 09:05:10|20764.56|20644.56|20764.05|20644.05|20764.56|20644.56|20763.67|20643.67|10
1634115920000|2021-10-13 09:05:20|20760.58|20640.58|20759.25|20639.25|20760.58|20640.58|20759.25|20639.25|10
1634115930000|2021-10-13 09:05:30|20757.49|20637.49|20749.81|20629.81|20757.49|20637.49|20749.81|20629.81|10
1634115940000|2021-10-13 09:05:40|20749.55|20629.55|20741.19|20621.19|20749.55|20629.55|20741.19|20621.19|10
1634115950000|2021-10-13 09:05:50|20741.04|20621.04|20727.99|20607.99|20741.04|20621.04|20727.99|20607.99|10
1634115960000|2021-10-13 09:06:00|20727.51|20607.51|20724.28|20604.28|20727.98|20607.98|20724.28|20604.28|10
1634115970000|2021-10-13 09:06:10|20721.04|20601.04|20720.27|20600.27|20722.22|20602.22|20720.27|20600.27|10
1634115980000|2021-10-13 09:06:20|20720.35|20600.35|20717.29|20597.29|20720.35|20600.35|20717.29|20597.29|10
1634115990000|2021-10-13 09:06:30|20716.56|20596.56|20712.72|20592.72|20716.56|20596.56|20712.56|20592.56|10
1634116000000|2021-10-13 09:06:40|20712.26|20592.26|20685.81|20565.81|20713.43|20593.43|20684.44|20564.44|10
1634116010000|2021-10-13 09:06:50|20684.19|20564.19|20675.52|20555.52|20684.19|20564.19|20675.52|20555.52|10
1634116020000|2021-10-13 09:07:00|20673.23|20553.23|20668.16|20548.16|20673.23|20553.23|20668.16|20548.16|10
1634116030000|2021-10-13 09:07:10|20670.89|20550.89|20673.65|20553.65|20674.95|20554.95|20670.89|20550.89|10
1634116040000|2021-10-13 09:07:20|20674.06|20554.06|20675.75|20555.75|20675.75|20555.75|20672.31|20552.31|10
1634116050000|2021-10-13 09:07:30|20677.28|20557.28|20680.08|20560.08|20680.58|20560.58|20677.28|20557.28|10
1634116060000|2021-10-13 09:07:40|20679.55|20559.55|20676.67|20556.67|20681.78|20561.78|20676.67|20556.67|10
1634116070000|2021-10-13 09:07:50|20676.3|20556.3|20670.67|20550.67|20677.18|20557.18|20670.67|20550.67|10
1634116080000|2021-10-13 09:08:00|20669.83|20549.83|20659.82|20539.82|20670.16|20550.16|20659.82|20539.82|10
1634116090000|2021-10-13 09:08:10|20659.29|20539.29|20667.1|20547.1|20667.1|20547.1|20658.39|20538.39|10
1634116100000|2021-10-13 09:08:20|20666.86|20546.86|20673.06|20553.06|20673.06|20553.06|20665.3|20545.3|10
1634116110000|2021-10-13 09:08:30|20672.68|20552.68|20674.49|20554.49|20674.49|20554.49|20670.65|20550.65|10
1634116120000|2021-10-13 09:08:40|20674.96|20554.96|20676.76|20556.76|20677.59|20557.59|20674.93|20554.93|10
1634116130000|2021-10-13 09:08:50|20676.31|20556.31|20672.18|20552.18|20676.35|20556.35|20671.4|20551.4|10
1634116140000|2021-10-13 09:09:00|20672.08|20552.08|20673.03|20553.03|20673.94|20553.94|20671.91|20551.91|10
1634116150000|2021-10-13 09:09:10|20672.57|20552.57|20668.99|20548.99|20672.57|20552.57|20668.99|20548.99|10
1634116160000|2021-10-13 09:09:20|20669.56|20549.56|20671.17|20551.17|20671.17|20551.17|20669.53|20549.53|10
1634116170000|2021-10-13 09:09:30|20670.36|20550.36|20671.17|20551.17|20671.76|20551.76|20670.04|20550.04|10
1634116180000|2021-10-13 09:09:40|20671.33|20551.33|20670.52|20550.52|20671.33|20551.33|20668.65|20548.65|10
1634116190000|2021-10-13 09:09:50|20670.34|20550.34|20673.54|20553.54|20673.54|20553.54|20669.85|20549.85|10
1634116200000|2021-10-13 09:10:00|20672.4|20552.4|20678.41|20558.41|20678.41|20558.41|20672.23|20552.23|10
1634116210000|2021-10-13 09:10:10|20678.9|20558.9|20686.58|20566.58|20686.58|20566.58|20678.9|20558.9|10
1634116220000|2021-10-13 09:10:20|20687.75|20567.75|20693.33|20573.33|20693.33|20573.33|20687.09|20567.09|10
1634116230000|2021-10-13 09:10:30|20694.21|20574.21|20697.67|20577.67|20697.67|20577.67|20694.21|20574.21|10
1634116240000|2021-10-13 09:10:40|20698.05|20578.05|20700.26|20580.26|20700.26|20580.26|20697.79|20577.79|10
1634116250000|2021-10-13 09:10:50|20700.47|20580.47|20699.95|20579.95|20701.58|20581.58|20699.95|20579.95|10
1634116260000|2021-10-13 09:11:00|20698.77|20578.77|20699.57|20579.57|20699.57|20579.57|20698.48|20578.48|9
1634116270000|2021-10-13 09:11:10|20700.3|20580.3|20714.99|20594.99|20714.99|20594.99|20700.3|20580.3|10
1634116280000|2021-10-13 09:11:20|20715.12|20595.12|20719.36|20599.36|20719.36|20599.36|20715.12|20595.12|10
1634116290000|2021-10-13 09:11:30|20722.35|20602.35|20731.95|20611.95|20732.66|20612.66|20722.35|20602.35|10
1634116300000|2021-10-13 09:11:40|20734.64|20614.64|20745.17|20625.17|20745.17|20625.17|20734.64|20614.64|10
1634116310000|2021-10-13 09:11:50|20745.91|20625.91|20759.87|20639.87|20759.87|20639.87|20745.91|20625.91|10
1634116320000|2021-10-13 09:12:00|20760.49|20640.49|20756.17|20636.17|20760.75|20640.75|20756.17|20636.17|10
1634116330000|2021-10-13 09:12:10|20756.32|20636.32|20757.67|20637.67|20760.15|20640.15|20756.32|20636.32|10
1634116340000|2021-10-13 09:12:20|20755.83|20635.83|20751.92|20631.92|20755.83|20635.83|20751.73|20631.73|10
1634116350000|2021-10-13 09:12:30|20753.09|20633.09|20751.33|20631.33|20753.26|20633.26|20751.28|20631.28|9
1634116360000|2021-10-13 09:12:40|20751.62|20631.62|20745.63|20625.63|20751.62|20631.62|20745.63|20625.63|9
1634116370000|2021-10-13 09:12:50|20745.37|20625.37|20745.52|20625.52|20746.19|20626.19|20744.35|20624.35|10
1634116380000|2021-10-13 09:13:00|20745.47|20625.47|20748|20628|20748|20628|20745.44|20625.44|10
1634116390000|2021-10-13 09:13:10|20748.2|20628.2|20742.89|20622.89|20748.32|20628.32|20742.89|20622.89|10
1634116400000|2021-10-13 09:13:20|20742.7|20622.7|20730.17|20610.17|20742.7|20622.7|20730.17|20610.17|10
1634116410000|2021-10-13 09:13:30|20728.36|20608.36|20725.41|20605.41|20728.36|20608.36|20725.41|20605.41|10
1634116420000|2021-10-13 09:13:40|20724.26|20604.26|20725.35|20605.35|20725.35|20605.35|20724.21|20604.21|10
1634116430000|2021-10-13 09:13:50|20726.13|20606.13|20722.57|20602.57|20726.13|20606.13|20722.57|20602.57|10
1634116440000|2021-10-13 09:14:00|20722.1|20602.1|20716.45|20596.45|20722.1|20602.1|20716.12|20596.12|10
1634116450000|2021-10-13 09:14:10|20715.27|20595.27|20720.88|20600.88|20720.88|20600.88|20714.95|20594.95|10
1634116460000|2021-10-13 09:14:20|20720.72|20600.72|20727.9|20607.9|20727.9|20607.9|20720.72|20600.72|10
1634116470000|2021-10-13 09:14:30|20728.26|20608.26|20731.49|20611.49|20731.75|20611.75|20728.26|20608.26|10
1634116480000|2021-10-13 09:14:40|20731.58|20611.58|20736.13|20616.13|20736.13|20616.13|20731.2|20611.2|10
1634116490000|2021-10-13 09:14:50|20736.07|20616.07|20734.19|20614.19|20736.07|20616.07|20734.14|20614.14|10
1634116500000|2021-10-13 09:15:00|20733.41|20613.41|20716.9|20596.9|20733.41|20613.41|20716.9|20596.9|10
1634116510000|2021-10-13 09:15:10|20714.46|20594.46|20714.78|20594.78|20719.08|20599.08|20713.26|20593.26|10
1634116520000|2021-10-13 09:15:20|20711.01|20591.01|20711.89|20591.89|20711.89|20591.89|20709.8|20589.8|10
1634116530000|2021-10-13 09:15:30|20711.76|20591.76|20711.52|20591.52|20711.76|20591.76|20710.12|20590.12|10
1634116540000|2021-10-13 09:15:40|20711.04|20591.04|20715.12|20595.12|20715.12|20595.12|20710.87|20590.87|10
1634116550000|2021-10-13 09:15:50|20715.75|20595.75|20728.37|20608.37|20728.37|20608.37|20715.75|20595.75|10
1634116560000|2021-10-13 09:16:00|20728.07|20608.07|20736.42|20616.42|20736.42|20616.42|20728.07|20608.07|10
1634116570000|2021-10-13 09:16:10|20737.22|20617.22|20751.2|20631.2|20751.2|20631.2|20736.79|20616.79|10
1634116580000|2021-10-13 09:16:20|20752.28|20632.28|20757.39|20637.39|20757.4|20637.4|20751.75|20631.75|9
1634116590000|2021-10-13 09:16:30|20760.65|20640.65|20765.85|20645.85|20765.85|20645.85|20760.65|20640.65|10
1634116600000|2021-10-13 09:16:40|20766.45|20646.45|20766.75|20646.75|20767.33|20647.33|20766.45|20646.45|10
1634116610000|2021-10-13 09:16:50|20767.89|20647.89|20767.69|20647.69|20768.92|20648.92|20767.69|20647.69|10
1634116620000|2021-10-13 09:17:00|20767.18|20647.18|20767.12|20647.12|20767.18|20647.18|20766.45|20646.45|10
1634116630000|2021-10-13 09:17:10|20766.76|20646.76|20770.21|20650.21|20770.21|20650.21|20766.76|20646.76|10
1634116640000|2021-10-13 09:17:20|20770.72|20650.72|20770.13|20650.13|20770.76|20650.76|20769.07|20649.07|10
1634116650000|2021-10-13 09:17:30|20770.62|20650.62|20775.7|20655.7|20775.7|20655.7|20770.07|20650.07|10
1634116660000|2021-10-13 09:17:40|20776.93|20656.93|20780.8|20660.8|20780.8|20660.8|20776.7|20656.7|10
1634116670000|2021-10-13 09:17:50|20780.87|20660.87|20784.05|20664.05|20784.75|20664.75|20780.87|20660.87|10
1634116680000|2021-10-13 09:18:00|20785.02|20665.02|20783.43|20663.43|20786.27|20666.27|20783.43|20663.43|10
1634116690000|2021-10-13 09:18:10|20783.66|20663.66|20784.07|20664.07|20784.13|20664.13|20782.94|20662.94|10
1634116700000|2021-10-13 09:18:20|20784.6|20664.6|20788.68|20668.68|20788.68|20668.68|20783.75|20663.75|10
1634116710000|2021-10-13 09:18:30|20787.93|20667.93|20790.08|20670.08|20790.08|20670.08|20787.93|20667.93|10
1634116720000|2021-10-13 09:18:40|20789.85|20669.85|20795.8|20675.8|20795.8|20675.8|20789.85|20669.85|10
1634116730000|2021-10-13 09:18:50|20795.64|20675.64|20796.66|20676.66|20796.97|20676.97|20795.59|20675.59|10
1634116740000|2021-10-13 09:19:00|20796.2|20676.2|20791.5|20671.5|20796.3|20676.3|20791.5|20671.5|10
1634116750000|2021-10-13 09:19:10|20791.59|20671.59|20783.54|20663.54|20791.59|20671.59|20783.54|20663.54|10
1634116760000|2021-10-13 09:19:20|20783.79|20663.79|20781.74|20661.74|20783.79|20663.79|20780.9|20660.9|10
1634116770000|2021-10-13 09:19:30|20781.14|20661.14|20778.58|20658.58|20781.25|20661.25|20778.58|20658.58|10
1634116780000|2021-10-13 09:19:40|20778.82|20658.82|20775.56|20655.56|20778.82|20658.82|20775.56|20655.56|10
1634116790000|2021-10-13 09:19:50|20776.08|20656.08|20776.34|20656.34|20776.34|20656.34|20774.63|20654.63|10
1634116800000|2021-10-13 09:20:00|20777.28|20657.28|20780.86|20660.86|20780.86|20660.86|20776.93|20656.93|10
1634116810000|2021-10-13 09:20:10|20780.74|20660.74|20780.72|20660.72|20780.74|20660.74|20779.41|20659.41|10
1634116820000|2021-10-13 09:20:20|20780.48|20660.48|20780|20660|20781.06|20661.06|20778.91|20658.91|9
1634116830000|2021-10-13 09:20:30|20780.54|20660.54|20779.64|20659.64|20780.71|20660.71|20779.13|20659.13|10
1634116840000|2021-10-13 09:20:40|20779.86|20659.86|20778.62|20658.62|20779.86|20659.86|20778.62|20658.62|10
1634116850000|2021-10-13 09:20:50|20778.4|20658.4|20770.88|20650.88|20778.4|20658.4|20769.64|20649.64|10
1634116860000|2021-10-13 09:21:00|20770.79|20650.79|20767.14|20647.14|20770.79|20650.79|20766.52|20646.52|9
1634116870000|2021-10-13 09:21:10|20767.01|20647.01|20770.39|20650.39|20770.48|20650.48|20767.01|20647.01|10
1634116880000|2021-10-13 09:21:20|20770.28|20650.28|20772.36|20652.36|20772.36|20652.36|20770.28|20650.28|9
1634116890000|2021-10-13 09:21:30|20773.03|20653.03|20775.44|20655.44|20775.44|20655.44|20772.69|20652.69|9
1634116900000|2021-10-13 09:21:40|20777.46|20657.46|20782.6|20662.6|20782.83|20662.83|20777.46|20657.46|10
1634116910000|2021-10-13 09:21:50|20783.97|20663.97|20795.52|20675.52|20795.52|20675.52|20783.97|20663.97|10
1634116920000|2021-10-13 09:22:00|20796.22|20676.22|20790.29|20670.29|20797.16|20677.16|20790.29|20670.29|10
1634116930000|2021-10-13 09:22:10|20790.49|20670.49|20790.81|20670.81|20790.81|20670.81|20789.94|20669.94|10
1634116940000|2021-10-13 09:22:20|20790.89|20670.89|20788.69|20668.69|20791.89|20671.89|20788.69|20668.69|10
1634116950000|2021-10-13 09:22:30|20788.85|20668.85|20790.35|20670.35|20790.76|20670.76|20788.85|20668.85|10
1634116960000|2021-10-13 09:22:40|20791.39|20671.39|20791.57|20671.57|20792.65|20672.65|20791.38|20671.38|10
1634116970000|2021-10-13 09:22:50|20792.14|20672.14|20794.57|20674.57|20795.11|20675.11|20791.63|20671.63|10
1634116980000|2021-10-13 09:23:00|20795.13|20675.13|20795.19|20675.19|20796.98|20676.98|20794.86|20674.86|10
1634116990000|2021-10-13 09:23:10|20795.61|20675.61|20793.96|20673.96|20795.99|20675.99|20793.96|20673.96|10
1634117000000|2021-10-13 09:23:20|20792.52|20672.52|20796.92|20676.92|20796.92|20676.92|20792.52|20672.52|10
1634117010000|2021-10-13 09:23:30|20797.55|20677.55|20799.79|20679.79|20799.79|20679.79|20797.55|20677.55|10
1634117020000|2021-10-13 09:23:40|20800.89|20680.89|20804.14|20684.14|20804.14|20684.14|20800.4|20680.4|10
1634117030000|2021-10-13 09:23:50|20803.36|20683.36|20798.6|20678.6|20803.72|20683.72|20798.6|20678.6|10
1634117040000|2021-10-13 09:24:00|20798.4|20678.4|20798.05|20678.05|20798.79|20678.79|20797.91|20677.91|10
1634117050000|2021-10-13 09:24:10|20797.32|20677.32|20797.38|20677.38|20797.89|20677.89|20796.54|20676.54|10
1634117060000|2021-10-13 09:24:20|20797.27|20677.27|20795.43|20675.43|20797.27|20677.27|20795.43|20675.43|9
1634117070000|2021-10-13 09:24:30|20795.32|20675.32|20796.93|20676.93|20797.14|20677.14|20795.32|20675.32|10
1634117080000|2021-10-13 09:24:40|20796.97|20676.97|20797.14|20677.14|20797.14|20677.14|20796.27|20676.27|10
1634117090000|2021-10-13 09:24:50|20796.95|20676.95|20798.98|20678.98|20798.98|20678.98|20796.95|20676.95|9
1634117100000|2021-10-13 09:25:00|20798.68|20678.68|20799.25|20679.25|20800.14|20680.14|20798.35|20678.35|10
1634117110000|2021-10-13 09:25:10|20798.77|20678.77|20803.11|20683.11|20803.33|20683.33|20797.99|20677.99|10
1634117120000|2021-10-13 09:25:20|20805.82|20685.82|20807.44|20687.44|20807.55|20687.55|20805.82|20685.82|10
1634117130000|2021-10-13 09:25:30|20807.13|20687.13|20807.17|20687.17|20808.09|20688.09|20807.08|20687.08|9
1634117140000|2021-10-13 09:25:40|20806.99|20686.99|20806.85|20686.85|20807.07|20687.07|20806.3|20686.3|9
1634117150000|2021-10-13 09:25:50|20806.76|20686.76|20807.75|20687.75|20808.19|20688.19|20806.76|20686.76|10
1634117160000|2021-10-13 09:26:00|20807.05|20687.05|20804.04|20684.04|20807.05|20687.05|20804.04|20684.04|9
1634117170000|2021-10-13 09:26:10|20804.68|20684.68|20803.42|20683.42|20805.15|20685.15|20803.42|20683.42|10
1634117180000|2021-10-13 09:26:20|20802.81|20682.81|20798.32|20678.32|20802.93|20682.93|20798.32|20678.32|9
1634117190000|2021-10-13 09:26:30|20798|20678|20799.22|20679.22|20799.52|20679.52|20798|20678|10
1634117200000|2021-10-13 09:26:40|20799.19|20679.19|20798.11|20678.11|20800.51|20680.51|20798.11|20678.11|9
1634117210000|2021-10-13 09:26:50|20797.64|20677.64|20796.03|20676.03|20797.64|20677.64|20795.9|20675.9|10
1634117220000|2021-10-13 09:27:00|20796.15|20676.15|20794.84|20674.84|20797.1|20677.1|20794.84|20674.84|10
1634117230000|2021-10-13 09:27:10|20795.42|20675.42|20795.6|20675.6|20796.06|20676.06|20794.12|20674.12|9
1634117240000|2021-10-13 09:27:20|20795.31|20675.31|20798.53|20678.53|20798.53|20678.53|20795.31|20675.31|8
1634117250000|2021-10-13 09:27:30|20802.06|20682.06|20803.31|20683.31|20804.17|20684.17|20802.06|20682.06|10
1634117260000|2021-10-13 09:27:40|20803.25|20683.25|20806.26|20686.26|20806.8|20686.8|20803.2|20683.2|10
1634117270000|2021-10-13 09:27:50|20805.83|20685.83|20802.87|20682.87|20806.75|20686.75|20802.54|20682.54|10
1634117280000|2021-10-13 09:28:00|20801.79|20681.79|20801.31|20681.31|20802.93|20682.93|20801.12|20681.12|10
1634117290000|2021-10-13 09:28:10|20801|20681|20799.69|20679.69|20802.09|20682.09|20799.31|20679.31|10
1634117300000|2021-10-13 09:28:20|20798.08|20678.08|20795.49|20675.49|20798.08|20678.08|20795.49|20675.49|10
1634117310000|2021-10-13 09:28:30|20795.05|20675.05|20792.2|20672.2|20795.05|20675.05|20792.2|20672.2|10
1634117320000|2021-10-13 09:28:40|20789.5|20669.5|20785.93|20665.93|20789.5|20669.5|20785.82|20665.82|10
1634117330000|2021-10-13 09:28:50|20786.18|20666.18|20788.31|20668.31|20788.31|20668.31|20785.77|20665.77|10
1634117340000|2021-10-13 09:29:00|20787.29|20667.29|20783.81|20663.81|20787.29|20667.29|20783.81|20663.81|9
1634117350000|2021-10-13 09:29:10|20783.68|20663.68|20786.92|20666.92|20786.92|20666.92|20783.66|20663.66|10
1634117360000|2021-10-13 09:29:20|20787.5|20667.5|20794.59|20674.59|20794.59|20674.59|20787.5|20667.5|9
1634117370000|2021-10-13 09:29:30|20795.56|20675.56|20800.26|20680.26|20800.32|20680.32|20795.56|20675.56|10
1634117380000|2021-10-13 09:29:40|20800.23|20680.23|20801.51|20681.51|20803.1|20683.1|20799.89|20679.89|10
1634117390000|2021-10-13 09:29:50|20801.4|20681.4|20798.76|20678.76|20801.46|20681.46|20798.67|20678.67|10
1634117400000|2021-10-13 09:30:00|20798.55|20678.55|20791.6|20671.6|20799.76|20679.76|20791.6|20671.6|10
1634117410000|2021-10-13 09:30:10|20791.81|20671.81|20790.51|20670.51|20792.24|20672.24|20790.49|20670.49|10
1634117420000|2021-10-13 09:30:20|20790.5|20670.5|20786.14|20666.14|20790.5|20670.5|20786.14|20666.14|9
1634117430000|2021-10-13 09:30:30|20785|20665|20779.84|20659.84|20785|20665|20779.84|20659.84|10
1634117440000|2021-10-13 09:30:40|20780.1|20660.1|20777.82|20657.82|20780.68|20660.68|20777.82|20657.82|10
1634117450000|2021-10-13 09:30:50|20777.45|20657.45|20777.45|20657.45|20778.02|20658.02|20776.92|20656.92|10
1634117460000|2021-10-13 09:31:00|20777.21|20657.21|20775.72|20655.72|20777.32|20657.32|20775.7|20655.7|10
1634117470000|2021-10-13 09:31:10|20773.77|20653.77|20770.95|20650.95|20773.77|20653.77|20770.78|20650.78|10
1634117480000|2021-10-13 09:31:20|20771|20651|20764.11|20644.11|20771|20651|20764.11|20644.11|10
1634117490000|2021-10-13 09:31:30|20763.47|20643.47|20763.38|20643.38|20763.47|20643.47|20759.16|20639.16|10
1634117500000|2021-10-13 09:31:40|20763.81|20643.81|20767.28|20647.28|20767.28|20647.28|20762.41|20642.41|10
1634117510000|2021-10-13 09:31:50|20767.38|20647.38|20771.19|20651.19|20771.19|20651.19|20767.38|20647.38|10
1634117520000|2021-10-13 09:32:00|20771.61|20651.61|20774.16|20654.16|20774.16|20654.16|20771.54|20651.54|10
1634117530000|2021-10-13 09:32:10|20774.8|20654.8|20784.22|20664.22|20784.22|20664.22|20774.8|20654.8|10
1634117540000|2021-10-13 09:32:20|20784.01|20664.01|20789.88|20669.88|20790.33|20670.33|20784.01|20664.01|10
1634117550000|2021-10-13 09:32:30|20789.7|20669.7|20793.21|20673.21|20793.21|20673.21|20789.7|20669.7|9
1634117560000|2021-10-13 09:32:40|20794.71|20674.71|20800.39|20680.39|20800.39|20680.39|20794.71|20674.71|10
1634117570000|2021-10-13 09:32:50|20800.7|20680.7|20809.26|20689.26|20810.72|20690.72|20800.7|20680.7|10
1634117580000|2021-10-13 09:33:00|20810.46|20690.46|20810.79|20690.79|20811.17|20691.17|20809.96|20689.96|9
1634117590000|2021-10-13 09:33:10|20810.84|20690.84|20810.49|20690.49|20810.88|20690.88|20810.06|20690.06|10
1634117600000|2021-10-13 09:33:20|20810.58|20690.58|20809.75|20689.75|20810.58|20690.58|20809.11|20689.11|10
1634117610000|2021-10-13 09:33:30|20809.63|20689.63|20812.02|20692.02|20812.02|20692.02|20808.98|20688.98|10
1634117620000|2021-10-13 09:33:40|20812.8|20692.8|20815.63|20695.63|20816.47|20696.47|20812.8|20692.8|10
1634117630000|2021-10-13 09:33:50|20817.64|20697.64|20820.23|20700.23|20820.99|20700.99|20817.64|20697.64|10
1634117640000|2021-10-13 09:34:00|20821.37|20701.37|20822.13|20702.13|20822.95|20702.95|20821.37|20701.37|10
1634117650000|2021-10-13 09:34:10|20822.09|20702.09|20821.93|20701.93|20822.29|20702.29|20821.07|20701.07|10
1634117660000|2021-10-13 09:34:20|20821.8|20701.8|20820.8|20700.8|20822.83|20702.83|20820.8|20700.8|10
1634117670000|2021-10-13 09:34:30|20821.27|20701.27|20814.32|20694.32|20821.27|20701.27|20814.13|20694.13|10
1634117680000|2021-10-13 09:34:40|20813.73|20693.73|20815.41|20695.41|20815.41|20695.41|20813.07|20693.07|10
1634117690000|2021-10-13 09:34:50|20815.47|20695.47|20816.29|20696.29|20816.29|20696.29|20815.07|20695.07|10
1634117700000|2021-10-13 09:35:00|20816.45|20696.45|20819.31|20699.31|20819.74|20699.74|20816.45|20696.45|10
1634117710000|2021-10-13 09:35:10|20820.1|20700.1|20822.25|20702.25|20822.26|20702.26|20820.09|20700.09|10
1634117720000|2021-10-13 09:35:20|20822.26|20702.26|20822.09|20702.09|20822.36|20702.36|20820.69|20700.69|10
1634117730000|2021-10-13 09:35:30|20822.79|20702.79|20821.51|20701.51|20823.26|20703.26|20820.66|20700.66|10
1634117740000|2021-10-13 09:35:40|20821.04|20701.04|20818.73|20698.73|20821.04|20701.04|20818.73|20698.73|8
1634117750000|2021-10-13 09:35:50|20818.56|20698.56|20819.62|20699.62|20819.62|20699.62|20818.12|20698.12|9
1634117760000|2021-10-13 09:36:00|20820.06|20700.06|20821.26|20701.26|20821.26|20701.26|20819.86|20699.86|10
1634117770000|2021-10-13 09:36:10|20821.11|20701.11|20821.67|20701.67|20822.35|20702.35|20821.08|20701.08|10
1634117780000|2021-10-13 09:36:20|20821.92|20701.92|20822.61|20702.61|20822.61|20702.61|20819.84|20699.84|10
1634117790000|2021-10-13 09:36:30|20822.18|20702.18|20822.11|20702.11|20823.15|20703.15|20821.69|20701.69|9
1634117800000|2021-10-13 09:36:40|20821.83|20701.83|20816.46|20696.46|20822.56|20702.56|20816.04|20696.04|10
1634117810000|2021-10-13 09:36:50|20816.37|20696.37|20814.38|20694.38|20816.37|20696.37|20814.32|20694.32|9
1634117820000|2021-10-13 09:37:00|20813.33|20693.33|20815.71|20695.71|20816.22|20696.22|20813.33|20693.33|9
1634117830000|2021-10-13 09:37:10|20816.1|20696.1|20816.85|20696.85|20816.85|20696.85|20815.31|20695.31|9
1634117840000|2021-10-13 09:37:20|20816.74|20696.74|20815.18|20695.18|20816.95|20696.95|20815.05|20695.05|10
1634117850000|2021-10-13 09:37:30|20814.13|20694.13|20812.53|20692.53|20814.13|20694.13|20812.24|20692.24|10
1634117860000|2021-10-13 09:37:40|20812.52|20692.52|20814.68|20694.68|20814.68|20694.68|20812.52|20692.52|9
1634117870000|2021-10-13 09:37:50|20814.79|20694.79|20815.42|20695.42|20815.42|20695.42|20814.16|20694.16|10
1634117880000|2021-10-13 09:38:00|20815.25|20695.25|20817.82|20697.82|20818.09|20698.09|20815.25|20695.25|10
1634117890000|2021-10-13 09:38:10|20818.09|20698.09|20820.29|20700.29|20820.29|20700.29|20818.09|20698.09|9
1634117900000|2021-10-13 09:38:20|20819.9|20699.9|20814.08|20694.08|20819.9|20699.9|20814.08|20694.08|10
1634117910000|2021-10-13 09:38:30|20813.87|20693.87|20814.05|20694.05|20815.15|20695.15|20813.87|20693.87|9
1634117920000|2021-10-13 09:38:40|20813.95|20693.95|20812.52|20692.52|20814.26|20694.26|20812.52|20692.52|10
1634117930000|2021-10-13 09:38:50|20812.19|20692.19|20814.81|20694.81|20814.81|20694.81|20811.33|20691.33|10
1634117940000|2021-10-13 09:39:00|20813.87|20693.87|20816.07|20696.07|20816.42|20696.42|20813.87|20693.87|10
1634117950000|2021-10-13 09:39:10|20815.97|20695.97|20815.42|20695.42|20816.11|20696.11|20815.37|20695.37|10
1634117960000|2021-10-13 09:39:20|20815.24|20695.24|20814.09|20694.09|20815.44|20695.44|20814.09|20694.09|10
1634117970000|2021-10-13 09:39:30|20814.13|20694.13|20812.56|20692.56|20814.27|20694.27|20812.51|20692.51|10
1634117980000|2021-10-13 09:39:40|20811.81|20691.81|20811.37|20691.37|20812.41|20692.41|20811.02|20691.02|10
1634117990000|2021-10-13 09:39:50|20811.44|20691.44|20814.82|20694.82|20815.05|20695.05|20811.44|20691.44|9
1634118000000|2021-10-13 09:40:00|20814.48|20694.48|20814.48|20694.48|20814.87|20694.87|20813.76|20693.76|10
1634118010000|2021-10-13 09:40:10|20814.44|20694.44|20814.77|20694.77|20814.77|20694.77|20814.06|20694.06|8
1634118020000|2021-10-13 09:40:20|20814.61|20694.61|20815.94|20695.94|20815.94|20695.94|20814.48|20694.48|10
1634118030000|2021-10-13 09:40:30|20816.29|20696.29|20814.71|20694.71|20816.76|20696.76|20814.71|20694.71|9
1634118040000|2021-10-13 09:40:40|20814.64|20694.64|20812.62|20692.62|20814.64|20694.64|20812.62|20692.62|9
1634118050000|2021-10-13 09:40:50|20812.95|20692.95|20811.28|20691.28|20812.95|20692.95|20811.19|20691.19|10
1634118060000|2021-10-13 09:41:00|20811.22|20691.22|20809.06|20689.06|20811.22|20691.22|20809.06|20689.06|10
1634118070000|2021-10-13 09:41:10|20808.78|20688.78|20806.74|20686.74|20808.78|20688.78|20806.74|20686.74|9
1634118080000|2021-10-13 09:41:20|20806.72|20686.72|20806.77|20686.77|20806.95|20686.95|20806.56|20686.56|10
1634118090000|2021-10-13 09:41:30|20806.57|20686.57|20806.67|20686.67|20806.67|20686.67|20806.46|20686.46|8
1634118100000|2021-10-13 09:41:40|20806.58|20686.58|20803.18|20683.18|20806.58|20686.58|20802.67|20682.67|9
1634118110000|2021-10-13 09:41:50|20801.24|20681.24|20796.72|20676.72|20802.08|20682.08|20796.72|20676.72|9
1634118120000|2021-10-13 09:42:00|20795.81|20675.81|20794.65|20674.65|20795.81|20675.81|20793.75|20673.75|9
1634118130000|2021-10-13 09:42:10|20794.77|20674.77|20794.7|20674.7|20795.8|20675.8|20794.36|20674.36|10
1634118140000|2021-10-13 09:42:20|20795.08|20675.08|20795.38|20675.38|20795.38|20675.38|20794.22|20674.22|10
1634118150000|2021-10-13 09:42:30|20795.19|20675.19|20796.32|20676.32|20796.32|20676.32|20795.12|20675.12|10
1634118160000|2021-10-13 09:42:40|20796.31|20676.31|20798.37|20678.37|20799.27|20679.27|20796.31|20676.31|9
1634118170000|2021-10-13 09:42:50|20798.33|20678.33|20798.95|20678.95|20798.95|20678.95|20797.76|20677.76|9
1634118180000|2021-10-13 09:43:00|20798.96|20678.96|20799.15|20679.15|20799.15|20679.15|20798.34|20678.34|10
1634118190000|2021-10-13 09:43:10|20799.17|20679.17|20801.04|20681.04|20801.04|20681.04|20799.17|20679.17|7
1634118200000|2021-10-13 09:43:20|20801.51|20681.51|20799.14|20679.14|20801.52|20681.52|20799.14|20679.14|9
1634118210000|2021-10-13 09:43:30|20799.48|20679.48|20799.66|20679.66|20799.72|20679.72|20799.06|20679.06|10
1634118220000|2021-10-13 09:43:40|20799.93|20679.93|20801.52|20681.52|20801.72|20681.72|20799.7|20679.7|10
1634118230000|2021-10-13 09:43:50|20801.86|20681.86|20799.69|20679.69|20801.96|20681.96|20799.69|20679.69|8
1634118240000|2021-10-13 09:44:00|20798.84|20678.84|20797.12|20677.12|20798.84|20678.84|20797.12|20677.12|9
1634118250000|2021-10-13 09:44:10|20795.88|20675.88|20793.32|20673.32|20797.23|20677.23|20793.32|20673.32|10
1634118260000|2021-10-13 09:44:20|20792.31|20672.31|20790.1|20670.1|20792.31|20672.31|20790.1|20670.1|10
1634118270000|2021-10-13 09:44:30|20788.79|20668.79|20784.94|20664.94|20788.79|20668.79|20784.94|20664.94|10
1634118280000|2021-10-13 09:44:40|20784.63|20664.63|20777.71|20657.71|20784.63|20664.63|20777.71|20657.71|10
1634118290000|2021-10-13 09:44:50|20775.32|20655.32|20768.68|20648.68|20775.76|20655.76|20768.68|20648.68|10
1634118300000|2021-10-13 09:45:00|20767.96|20647.96|20763.3|20643.3|20767.96|20647.96|20763.3|20643.3|10
1634118310000|2021-10-13 09:45:10|20762.69|20642.69|20766.67|20646.67|20766.67|20646.67|20762.2|20642.2|10
1634118320000|2021-10-13 09:45:20|20766.97|20646.97|20768.66|20648.66|20769.15|20649.15|20766.97|20646.97|10
1634118330000|2021-10-13 09:45:30|20768.83|20648.83|20767.9|20647.9|20769.22|20649.22|20767.35|20647.35|10
1634118340000|2021-10-13 09:45:40|20768.1|20648.1|20769.27|20649.27|20770.63|20650.63|20767.81|20647.81|10
1634118350000|2021-10-13 09:45:50|20769.97|20649.97|20774.15|20654.15|20774.28|20654.28|20769.97|20649.97|10
1634118360000|2021-10-13 09:46:00|20774.2|20654.2|20777.1|20657.1|20777.1|20657.1|20774.2|20654.2|10
1634118370000|2021-10-13 09:46:10|20776.48|20656.48|20777.61|20657.61|20778.32|20658.32|20776.42|20656.42|9
1634118380000|2021-10-13 09:46:20|20778.4|20658.4|20779.29|20659.29|20779.65|20659.65|20778.39|20658.39|10
1634118390000|2021-10-13 09:46:30|20778.88|20658.88|20778.37|20658.37|20778.94|20658.94|20777.98|20657.98|10
1634118400000|2021-10-13 09:46:40|20778.29|20658.29|20778.14|20658.14|20778.64|20658.64|20777.95|20657.95|10
1634118410000|2021-10-13 09:46:50|20778.24|20658.24|20780.32|20660.32|20780.86|20660.86|20778.24|20658.24|10
1634118420000|2021-10-13 09:47:00|20780.71|20660.71|20781.94|20661.94|20782.7|20662.7|20780.71|20660.71|9
1634118430000|2021-10-13 09:47:10|20781.82|20661.82|20782.29|20662.29|20782.33|20662.33|20781.82|20661.82|9
1634118440000|2021-10-13 09:47:20|20781.98|20661.98|20791.15|20671.15|20791.15|20671.15|20781.86|20661.86|10
1634118450000|2021-10-13 09:47:30|20790.78|20670.78|20793.88|20673.88|20794.13|20674.13|20790.78|20670.78|10
1634118460000|2021-10-13 09:47:40|20794.04|20674.04|20795.8|20675.8|20795.9|20675.9|20794.04|20674.04|9
1634118470000|2021-10-13 09:47:50|20797.73|20677.73|20800.05|20680.05|20800.05|20680.05|20797.73|20677.73|10
1634118480000|2021-10-13 09:48:00|20799.79|20679.79|20801.45|20681.45|20801.48|20681.48|20798.57|20678.57|10
1634118490000|2021-10-13 09:48:10|20801.75|20681.75|20802.08|20682.08|20802.3|20682.3|20801.55|20681.55|10
1634118500000|2021-10-13 09:48:20|20801.31|20681.31|20800.35|20680.35|20801.78|20681.78|20800.35|20680.35|10
1634118510000|2021-10-13 09:48:30|20801.55|20681.55|20805.68|20685.68|20805.68|20685.68|20801.53|20681.53|10
1634118520000|2021-10-13 09:48:40|20805.84|20685.84|20812.98|20692.98|20813.19|20693.19|20805.84|20685.84|10
1634118530000|2021-10-13 09:48:50|20812.73|20692.73|20813.34|20693.34|20813.34|20693.34|20812.67|20692.67|9
1634118540000|2021-10-13 09:49:00|20813.5|20693.5|20813.09|20693.09|20813.5|20693.5|20812.74|20692.74|8
1634118550000|2021-10-13 09:49:10|20811.73|20691.73|20811.79|20691.79|20812.89|20692.89|20811.13|20691.13|9
1634118560000|2021-10-13 09:49:20|20811.73|20691.73|20813.53|20693.53|20813.53|20693.53|20811.61|20691.61|10
1634118570000|2021-10-13 09:49:30|20816.22|20696.22|20818.66|20698.66|20818.66|20698.66|20815.37|20695.37|9
1634118580000|2021-10-13 09:49:40|20818.55|20698.55|20822.12|20702.12|20822.36|20702.36|20818.55|20698.55|10
1634118590000|2021-10-13 09:49:50|20822.03|20702.03|20822.83|20702.83|20822.83|20702.83|20821.79|20701.79|10
1634118600000|2021-10-13 09:50:00|20824.74|20704.74|20824.65|20704.65|20824.87|20704.87|20823.74|20703.74|10
1634118610000|2021-10-13 09:50:10|20824.59|20704.59|20828.75|20708.75|20829.11|20709.11|20824.59|20704.59|9
1634118620000|2021-10-13 09:50:20|20829.55|20709.55|20835.47|20715.47|20835.47|20715.47|20829.55|20709.55|10
1634118630000|2021-10-13 09:50:30|20835.11|20715.11|20835.34|20715.34|20835.52|20715.52|20834.02|20714.02|10
1634118640000|2021-10-13 09:50:40|20834.54|20714.54|20834.61|20714.61|20834.61|20714.61|20833.82|20713.82|10
1634118650000|2021-10-13 09:50:50|20834.56|20714.56|20836.55|20716.55|20836.55|20716.55|20834.21|20714.21|9
1634118660000|2021-10-13 09:51:00|20837.48|20717.48|20836.89|20716.89|20837.98|20717.98|20836.82|20716.82|9
1634118670000|2021-10-13 09:51:10|20835.92|20715.92|20834.49|20714.49|20836.03|20716.03|20834.49|20714.49|10
1634118680000|2021-10-13 09:51:20|20833.99|20713.99|20830.28|20710.28|20833.99|20713.99|20830.28|20710.28|9
1634118690000|2021-10-13 09:51:30|20829.86|20709.86|20825.16|20705.16|20829.99|20709.99|20824.98|20704.98|10
1634118700000|2021-10-13 09:51:40|20823.91|20703.91|20817.83|20697.83|20823.91|20703.91|20817.83|20697.83|10
1634118710000|2021-10-13 09:51:50|20816.45|20696.45|20812.46|20692.46|20817.24|20697.24|20812.46|20692.46|9
1634118720000|2021-10-13 09:52:00|20813.19|20693.19|20812.32|20692.32|20813.96|20693.96|20812.12|20692.12|9
1634118730000|2021-10-13 09:52:10|20809.35|20689.35|20804.55|20684.55|20809.35|20689.35|20804.55|20684.55|9
1634118740000|2021-10-13 09:52:20|20804.32|20684.32|20800.35|20680.35|20804.32|20684.32|20800.15|20680.15|10
1634118750000|2021-10-13 09:52:30|20800.81|20680.81|20800.61|20680.61|20801.78|20681.78|20799.68|20679.68|10
1634118760000|2021-10-13 09:52:40|20800.59|20680.59|20799.69|20679.69|20800.59|20680.59|20799.64|20679.64|10
1634118770000|2021-10-13 09:52:50|20799.81|20679.81|20805.04|20685.04|20805.04|20685.04|20799.81|20679.81|10
1634118780000|2021-10-13 09:53:00|20805.01|20685.01|20804.02|20684.02|20806.07|20686.07|20803.92|20683.92|10
1634118790000|2021-10-13 09:53:10|20798.7|20678.7|20800.53|20680.53|20800.53|20680.53|20798.57|20678.57|10
1634118800000|2021-10-13 09:53:20|20800.7|20680.7|20793.82|20673.82|20800.7|20680.7|20793.82|20673.82|10
1634118810000|2021-10-13 09:53:30|20793.15|20673.15|20791.26|20671.26|20793.74|20673.74|20791.26|20671.26|9
1634118820000|2021-10-13 09:53:40|20790.73|20670.73|20789.08|20669.08|20790.73|20670.73|20789.08|20669.08|10
1634118830000|2021-10-13 09:53:50|20788.57|20668.57|20791.16|20671.16|20791.16|20671.16|20788.16|20668.16|10
1634118840000|2021-10-13 09:54:00|20791.94|20671.94|20793.29|20673.29|20793.91|20673.91|20791.94|20671.94|9
1634118850000|2021-10-13 09:54:10|20792.66|20672.66|20789.99|20669.99|20793.03|20673.03|20789.95|20669.95|10
1634118860000|2021-10-13 09:54:20|20789.68|20669.68|20781.71|20661.71|20789.68|20669.68|20779.08|20659.08|10
1634118870000|2021-10-13 09:54:30|20780.28|20660.28|20768.9|20648.9|20780.67|20660.67|20768.9|20648.9|10
1634118880000|2021-10-13 09:54:40|20766.21|20646.21|20762.98|20642.98|20766.21|20646.21|20758.09|20638.09|10
1634118890000|2021-10-13 09:54:50|20761.69|20641.69|20760.7|20640.7|20764.22|20644.22|20760.05|20640.05|10
1634118900000|2021-10-13 09:55:00|20760.78|20640.78|20758.08|20638.08|20760.78|20640.78|20757.91|20637.91|10
1634118910000|2021-10-13 09:55:10|20757.72|20637.72|20764.61|20644.61|20764.61|20644.61|20757.59|20637.59|10
1634118920000|2021-10-13 09:55:20|20765.85|20645.85|20775.45|20655.45|20775.51|20655.51|20765.85|20645.85|10
1634118930000|2021-10-13 09:55:30|20778.39|20658.39|20787.11|20667.11|20787.11|20667.11|20778.39|20658.39|10
1634118940000|2021-10-13 09:55:40|20786.77|20666.77|20789.78|20669.78|20790.55|20670.55|20786.14|20666.14|10
1634118950000|2021-10-13 09:55:50|20789.72|20669.72|20787.92|20667.92|20789.98|20669.98|20787.74|20667.74|9
1634118960000|2021-10-13 09:56:00|20788.45|20668.45|20794.46|20674.46|20794.46|20674.46|20787.65|20667.65|10
1634118970000|2021-10-13 09:56:10|20793.84|20673.84|20797.35|20677.35|20797.55|20677.55|20793.84|20673.84|10
1634118980000|2021-10-13 09:56:20|20798.1|20678.1|20803.16|20683.16|20803.16|20683.16|20797.85|20677.85|10
1634118990000|2021-10-13 09:56:30|20803.74|20683.74|20806.57|20686.57|20807.44|20687.44|20803.74|20683.74|10
1634119000000|2021-10-13 09:56:40|20806.88|20686.88|20808.99|20688.99|20808.99|20688.99|20806.4|20686.4|10
1634119010000|2021-10-13 09:56:50|20809.9|20689.9|20809.84|20689.84|20810.55|20690.55|20809.24|20689.24|10
1634119020000|2021-10-13 09:57:00|20809.79|20689.79|20814.59|20694.59|20814.59|20694.59|20809.79|20689.79|10
1634119030000|2021-10-13 09:57:10|20814.55|20694.55|20814.4|20694.4|20816.16|20696.16|20813.98|20693.98|9
1634119040000|2021-10-13 09:57:20|20815.08|20695.08|20813.48|20693.48|20815.08|20695.08|20813.48|20693.48|10
1634119050000|2021-10-13 09:57:30|20813.66|20693.66|20813.37|20693.37|20813.66|20693.66|20812.02|20692.02|10
1634119060000|2021-10-13 09:57:40|20814.13|20694.13|20816.27|20696.27|20816.27|20696.27|20813.57|20693.57|10
1634119070000|2021-10-13 09:57:50|20816.4|20696.4|20816.63|20696.63|20818.18|20698.18|20816.12|20696.12|10
1634119080000|2021-10-13 09:58:00|20816.47|20696.47|20814.48|20694.48|20816.47|20696.47|20813.27|20693.27|10
1634119090000|2021-10-13 09:58:10|20815.32|20695.32|20814|20694|20815.32|20695.32|20813.91|20693.91|10
1634119100000|2021-10-13 09:58:20|20814.68|20694.68|20813.5|20693.5|20814.68|20694.68|20813.12|20693.12|10
1634119110000|2021-10-13 09:58:30|20813.65|20693.65|20814.01|20694.01|20815.49|20695.49|20813.65|20693.65|10
1634119120000|2021-10-13 09:58:40|20814.2|20694.2|20815.74|20695.74|20815.74|20695.74|20812.9|20692.9|10
1634119130000|2021-10-13 09:58:50|20815.19|20695.19|20811.81|20691.81|20815.19|20695.19|20811.81|20691.81|10
1634119140000|2021-10-13 09:59:00|20811.38|20691.38|20813.94|20693.94|20813.94|20693.94|20811.38|20691.38|10
1634119150000|2021-10-13 09:59:10|20813.58|20693.58|20815.81|20695.81|20815.81|20695.81|20812.97|20692.97|10
1634119160000|2021-10-13 09:59:20|20816.78|20696.78|20814.47|20694.47|20816.78|20696.78|20814.41|20694.41|10
1634119170000|2021-10-13 09:59:30|20813.6|20693.6|20812.65|20692.65|20813.6|20693.6|20811.76|20691.76|10
1634119180000|2021-10-13 09:59:40|20812.79|20692.79|20814.07|20694.07|20814.24|20694.24|20812.79|20692.79|10
1634119190000|2021-10-13 09:59:50|20814.03|20694.03|20814.57|20694.57|20814.61|20694.61|20812.57|20692.57|10
1634119200000|2021-10-13 10:00:00|20814.61|20694.61|20811|20691|20814.61|20694.61|20811|20691|10
1634119210000|2021-10-13 10:00:10|20811.71|20691.71|20809.57|20689.57|20811.71|20691.71|20809.55|20689.55|10
1634119220000|2021-10-13 10:00:20|20809.65|20689.65|20807.4|20687.4|20809.65|20689.65|20807.4|20687.4|10
1634119230000|2021-10-13 10:00:30|20806.9|20686.9|20803.28|20683.28|20806.9|20686.9|20803.28|20683.28|10
1634119240000|2021-10-13 10:00:40|20801.66|20681.66|20800.62|20680.62|20802.28|20682.28|20800.62|20680.62|10
1634119250000|2021-10-13 10:00:50|20800.76|20680.76|20800.28|20680.28|20801.33|20681.33|20800.13|20680.13|10
1634119260000|2021-10-13 10:01:00|20800.52|20680.52|20802.94|20682.94|20803.09|20683.09|20800.36|20680.36|10
1634119270000|2021-10-13 10:01:10|20802.58|20682.58|20805.61|20685.61|20805.61|20685.61|20802.58|20682.58|10
1634119280000|2021-10-13 10:01:20|20806.83|20686.83|20815.16|20695.16|20815.16|20695.16|20806.83|20686.83|10
1634119290000|2021-10-13 10:01:30|20816.3|20696.3|20820.61|20700.61|20820.61|20700.61|20816.3|20696.3|10
1634119300000|2021-10-13 10:01:40|20820.68|20700.68|20826.81|20706.81|20826.81|20706.81|20820.68|20700.68|10
1634119310000|2021-10-13 10:01:50|20827.01|20707.01|20827.65|20707.65|20828.62|20708.62|20826.93|20706.93|10
1634119320000|2021-10-13 10:02:00|20829.36|20709.36|20836.89|20716.89|20837.11|20717.11|20829.36|20709.36|10
1634119330000|2021-10-13 10:02:10|20837.17|20717.17|20838.94|20718.94|20839.01|20719.01|20836.73|20716.73|10
1634119340000|2021-10-13 10:02:20|20838.72|20718.72|20840.24|20720.24|20840.24|20720.24|20838.72|20718.72|9
1634119350000|2021-10-13 10:02:30|20841.17|20721.17|20844.01|20724.01|20844.12|20724.12|20841.17|20721.17|10
1634119360000|2021-10-13 10:02:40|20843.81|20723.81|20839.59|20719.59|20843.81|20723.81|20837.92|20717.92|10
1634119370000|2021-10-13 10:02:50|20836.77|20716.77|20833.91|20713.91|20836.77|20716.77|20832.72|20712.72|10
1634119380000|2021-10-13 10:03:00|20833.63|20713.63|20833.89|20713.89|20834.58|20714.58|20832.53|20712.53|10
1634119390000|2021-10-13 10:03:10|20834.95|20714.95|20835.48|20715.48|20835.97|20715.97|20834.95|20714.95|10
1634119400000|2021-10-13 10:03:20|20835.67|20715.67|20833.61|20713.61|20835.67|20715.67|20833.48|20713.48|10
1634119410000|2021-10-13 10:03:30|20833.2|20713.2|20831.69|20711.69|20833.2|20713.2|20830.52|20710.52|10
1634119420000|2021-10-13 10:03:40|20831.43|20711.43|20830.97|20710.97|20831.43|20711.43|20830.41|20710.41|7
1634120800000|2021-10-13 10:26:40|20927.15|20807.15|20927.8|20807.8|20927.97|20807.97|20926.53|20806.53|8
1634120810000|2021-10-13 10:26:50|20927.69|20807.69|20928.53|20808.53|20929.02|20809.02|20927.63|20807.63|10
1634120820000|2021-10-13 10:27:00|20928.56|20808.56|20932.05|20812.05|20932.05|20812.05|20928.48|20808.48|9
1634120830000|2021-10-13 10:27:10|20932.03|20812.03|20934.89|20814.89|20935.22|20815.22|20932.03|20812.03|10
1634120840000|2021-10-13 10:27:20|20935.03|20815.03|20933.78|20813.78|20935.2|20815.2|20933.78|20813.78|9
1634120850000|2021-10-13 10:27:30|20931.87|20811.87|20928.45|20808.45|20932.25|20812.25|20928.45|20808.45|10
1634120860000|2021-10-13 10:27:40|20928.06|20808.06|20927.14|20807.14|20928.37|20808.37|20927.14|20807.14|10
1634120870000|2021-10-13 10:27:50|20927.3|20807.3|20922.59|20802.59|20927.3|20807.3|20922.44|20802.44|10
1634120880000|2021-10-13 10:28:00|20922.48|20802.48|20923.44|20803.44|20923.44|20803.44|20922|20802|9
1634120890000|2021-10-13 10:28:10|20923.42|20803.42|20925.73|20805.73|20925.73|20805.73|20923.42|20803.42|10
1634120900000|2021-10-13 10:28:20|20925.9|20805.9|20927.36|20807.36|20927.57|20807.57|20925.01|20805.01|10
1634120910000|2021-10-13 10:28:30|20927.1|20807.1|20924.49|20804.49|20927.32|20807.32|20924.49|20804.49|10
1634120920000|2021-10-13 10:28:40|20924.37|20804.37|20924.71|20804.71|20924.71|20804.71|20923.68|20803.68|10
1634120930000|2021-10-13 10:28:50|20924.32|20804.32|20920.43|20800.43|20924.98|20804.98|20920.43|20800.43|8
1634120940000|2021-10-13 10:29:00|20919.76|20799.76|20911.71|20791.71|20920.38|20800.38|20911.71|20791.71|10
1634120950000|2021-10-13 10:29:10|20911.72|20791.72|20908.27|20788.27|20911.72|20791.72|20908.27|20788.27|10
1634120960000|2021-10-13 10:29:20|20908.46|20788.46|20904.71|20784.71|20908.85|20788.85|20904.71|20784.71|10
1634120970000|2021-10-13 10:29:30|20904.35|20784.35|20906.27|20786.27|20906.27|20786.27|20904.21|20784.21|9
1634120980000|2021-10-13 10:29:40|20906.46|20786.46|20911.15|20791.15|20911.15|20791.15|20906.46|20786.46|10
1634120990000|2021-10-13 10:29:50|20911.07|20791.07|20912.55|20792.55|20913.13|20793.13|20910.98|20790.98|9
1634121000000|2021-10-13 10:30:00|20912.68|20792.68|20915.44|20795.44|20915.6|20795.6|20912.33|20792.33|10
1634121010000|2021-10-13 10:30:10|20915.43|20795.43|20909.44|20789.44|20915.43|20795.43|20909.44|20789.44|10
1634121020000|2021-10-13 10:30:20|20908.03|20788.03|20904.84|20784.84|20908.13|20788.13|20904.65|20784.65|9
1634121030000|2021-10-13 10:30:30|20904.27|20784.27|20896.95|20776.95|20904.29|20784.29|20896.95|20776.95|8
1634121040000|2021-10-13 10:30:40|20895.22|20775.22|20895.15|20775.15|20896.07|20776.07|20894.3|20774.3|10
1634121050000|2021-10-13 10:30:50|20895.79|20775.79|20895.95|20775.95|20895.95|20775.95|20895.44|20775.44|10
1634121060000|2021-10-13 10:31:00|20896.07|20776.07|20895.8|20775.8|20896.26|20776.26|20895.04|20775.04|9
1634121070000|2021-10-13 10:31:10|20895.94|20775.94|20895.96|20775.96|20896.4|20776.4|20895.94|20775.94|7
1634121080000|2021-10-13 10:31:20|20895.75|20775.75|20896.26|20776.26|20896.8|20776.8|20895.75|20775.75|9
1634121090000|2021-10-13 10:31:30|20896.37|20776.37|20894.83|20774.83|20896.37|20776.37|20894.83|20774.83|9
1634121100000|2021-10-13 10:31:40|20894.78|20774.78|20893.45|20773.45|20895.13|20775.13|20893.45|20773.45|10
1634121110000|2021-10-13 10:31:50|20893.27|20773.27|20888.52|20768.52|20893.27|20773.27|20888.52|20768.52|10
1634121120000|2021-10-13 10:32:00|20888.67|20768.67|20885.56|20765.56|20888.67|20768.67|20885.56|20765.56|10
1634121130000|2021-10-13 10:32:10|20885.62|20765.62|20882.37|20762.37|20885.62|20765.62|20882.37|20762.37|10
1634121140000|2021-10-13 10:32:20|20882.54|20762.54|20889.36|20769.36|20889.36|20769.36|20882.19|20762.19|10
1634121150000|2021-10-13 10:32:30|20888.83|20768.83|20892.1|20772.1|20892.1|20772.1|20888.83|20768.83|10
1634121160000|2021-10-13 10:32:40|20891.84|20771.84|20892.99|20772.99|20892.99|20772.99|20891.84|20771.84|9
1634121170000|2021-10-13 10:32:50|20893.07|20773.07|20894.86|20774.86|20894.88|20774.88|20893.07|20773.07|10
1634121180000|2021-10-13 10:33:00|20894.88|20774.88|20895.39|20775.39|20895.49|20775.49|20894.88|20774.88|9
1634121190000|2021-10-13 10:33:10|20895.6|20775.6|20896.81|20776.81|20896.81|20776.81|20895.16|20775.16|10
1634121200000|2021-10-13 10:33:20|20897.18|20777.18|20901.26|20781.26|20901.28|20781.28|20897.18|20777.18|9
1634121210000|2021-10-13 10:33:30|20901.36|20781.36|20903.46|20783.46|20903.46|20783.46|20900.64|20780.64|10
1634121220000|2021-10-13 10:33:40|20904.03|20784.03|20907.02|20787.02|20907.02|20787.02|20904.03|20784.03|10
1634121230000|2021-10-13 10:33:50|20906.75|20786.75|20905.23|20785.23|20906.77|20786.77|20903.97|20783.97|10
1634121240000|2021-10-13 10:34:00|20904.04|20784.04|20906.5|20786.5|20906.5|20786.5|20903.65|20783.65|10
1634121250000|2021-10-13 10:34:10|20906.47|20786.47|20907.23|20787.23|20907.47|20787.47|20906.44|20786.44|10
1634121260000|2021-10-13 10:34:20|20907.41|20787.41|20910.66|20790.66|20910.66|20790.66|20907.41|20787.41|10
1634121270000|2021-10-13 10:34:30|20910.25|20790.25|20912.27|20792.27|20912.75|20792.75|20910.25|20790.25|9
1634121280000|2021-10-13 10:34:40|20912.32|20792.32|20913.45|20793.45|20913.45|20793.45|20912.07|20792.07|9
1634121290000|2021-10-13 10:34:50|20913.01|20793.01|20913.66|20793.66|20913.71|20793.71|20912.55|20792.55|9
1634121300000|2021-10-13 10:35:00|20913.22|20793.22|20914.51|20794.51|20915.97|20795.97|20913.14|20793.14|10
1634121310000|2021-10-13 10:35:10|20914.75|20794.75|20915.33|20795.33|20915.88|20795.88|20914.75|20794.75|10
1634121320000|2021-10-13 10:35:20|20914.96|20794.96|20911.46|20791.46|20914.96|20794.96|20910.98|20790.98|10
1634121330000|2021-10-13 10:35:30|20911.15|20791.15|20904.23|20784.23|20911.15|20791.15|20904.23|20784.23|10
1634121340000|2021-10-13 10:35:40|20904.15|20784.15|20905.73|20785.73|20905.73|20785.73|20903.89|20783.89|10
1634121350000|2021-10-13 10:35:50|20905.46|20785.46|20906.1|20786.1|20906.1|20786.1|20904.54|20784.54|10
1634121360000|2021-10-13 10:36:00|20906.4|20786.4|20906.45|20786.45|20906.8|20786.8|20905.79|20785.79|10
1634121370000|2021-10-13 10:36:10|20905.31|20785.31|20897.19|20777.19|20905.48|20785.48|20897.19|20777.19|10
1634121380000|2021-10-13 10:36:20|20897.66|20777.66|20895.66|20775.66|20897.67|20777.67|20895.55|20775.55|10
1634121390000|2021-10-13 10:36:30|20894.95|20774.95|20892.43|20772.43|20894.95|20774.95|20892.43|20772.43|9
1634121400000|2021-10-13 10:36:40|20891.94|20771.94|20889.93|20769.93|20891.94|20771.94|20889.65|20769.65|8
1634121410000|2021-10-13 10:36:50|20890.07|20770.07|20887.51|20767.51|20890.07|20770.07|20887.17|20767.17|10
1634121420000|2021-10-13 10:37:00|20887.56|20767.56|20888.79|20768.79|20889.29|20769.29|20887.56|20767.56|10
1634121430000|2021-10-13 10:37:10|20888.73|20768.73|20888.25|20768.25|20889.66|20769.66|20887.71|20767.71|9
1634121440000|2021-10-13 10:37:20|20888.48|20768.48|20886.18|20766.18|20888.48|20768.48|20885.83|20765.83|10
1634121450000|2021-10-13 10:37:30|20886.46|20766.46|20886.41|20766.41|20886.46|20766.46|20885.6|20765.6|10
1634121460000|2021-10-13 10:37:40|20886.17|20766.17|20887.76|20767.76|20887.76|20767.76|20886.17|20766.17|9
1634121470000|2021-10-13 10:37:50|20887.79|20767.79|20888.34|20768.34|20888.41|20768.41|20887.79|20767.79|8
1634121480000|2021-10-13 10:38:00|20887.89|20767.89|20888.02|20768.02|20889.32|20769.32|20886.61|20766.61|10
1634121490000|2021-10-13 10:38:10|20887.29|20767.29|20889.7|20769.7|20889.78|20769.78|20887.29|20767.29|10
1634121500000|2021-10-13 10:38:20|20890.28|20770.28|20891.36|20771.36|20891.88|20771.88|20890.28|20770.28|9
1634121510000|2021-10-13 10:38:30|20891.35|20771.35|20891|20771|20892.16|20772.16|20890.95|20770.95|10
1634121520000|2021-10-13 10:38:40|20890.68|20770.68|20888.29|20768.29|20890.68|20770.68|20888.29|20768.29|9
1634121530000|2021-10-13 10:38:50|20888.03|20768.03|20889.06|20769.06|20889.06|20769.06|20887.88|20767.88|9
1634121540000|2021-10-13 10:39:00|20888.42|20768.42|20887.19|20767.19|20888.42|20768.42|20887.19|20767.19|8
1634121550000|2021-10-13 10:39:10|20887.08|20767.08|20885.35|20765.35|20887.08|20767.08|20885.35|20765.35|9
1634121560000|2021-10-13 10:39:20|20885.1|20765.1|20885.51|20765.51|20885.67|20765.67|20885.1|20765.1|10
1634121570000|2021-10-13 10:39:30|20885.3|20765.3|20884.72|20764.72|20885.39|20765.39|20884.56|20764.56|10
1634121580000|2021-10-13 10:39:40|20884.73|20764.73|20881.18|20761.18|20884.76|20764.76|20881.18|20761.18|10
1634121590000|2021-10-13 10:39:50|20881.47|20761.47|20878.89|20758.89|20881.47|20761.47|20878.73|20758.73|9
1634121600000|2021-10-13 10:40:00|20878.75|20758.75|20878.54|20758.54|20878.9|20758.9|20876.72|20756.72|10
1634121610000|2021-10-13 10:40:10|20878.24|20758.24|20877.68|20757.68|20878.46|20758.46|20876.8|20756.8|10
1634121620000|2021-10-13 10:40:20|20877.31|20757.31|20875.4|20755.4|20877.44|20757.44|20875.4|20755.4|10
1634121630000|2021-10-13 10:40:30|20875.38|20755.38|20878.71|20758.71|20878.71|20758.71|20875.24|20755.24|10
1634121640000|2021-10-13 10:40:40|20879.09|20759.09|20880.94|20760.94|20882.18|20762.18|20879.09|20759.09|10
1634121650000|2021-10-13 10:40:50|20880.53|20760.53|20880.51|20760.51|20880.6|20760.6|20879.1|20759.1|9
1634121660000|2021-10-13 10:41:00|20880.2|20760.2|20881.46|20761.46|20881.46|20761.46|20879.94|20759.94|9
1634121670000|2021-10-13 10:41:10|20881.53|20761.53|20878.77|20758.77|20881.53|20761.53|20878.77|20758.77|10
1634121680000|2021-10-13 10:41:20|20878.98|20758.98|20878.84|20758.84|20879.17|20759.17|20878.59|20758.59|10
1634121690000|2021-10-13 10:41:30|20878.66|20758.66|20877.18|20757.18|20878.66|20758.66|20877.18|20757.18|9
1634121700000|2021-10-13 10:41:40|20873.87|20753.87|20870.28|20750.28|20873.87|20753.87|20870.28|20750.28|9
1634121710000|2021-10-13 10:41:50|20870.26|20750.26|20857.16|20737.16|20870.26|20750.26|20857.16|20737.16|10
1634121720000|2021-10-13 10:42:00|20856.4|20736.4|20838.44|20718.44|20856.4|20736.4|20838.44|20718.44|9
1634121730000|2021-10-13 10:42:10|20837.95|20717.95|20833.17|20713.17|20837.95|20717.95|20832.77|20712.77|9
1634121740000|2021-10-13 10:42:20|20833.2|20713.2|20829.16|20709.16|20834.18|20714.18|20829.16|20709.16|10
1634121750000|2021-10-13 10:42:30|20829.7|20709.7|20830.16|20710.16|20830.49|20710.49|20828.86|20708.86|10
1634121760000|2021-10-13 10:42:40|20829.47|20709.47|20824.9|20704.9|20829.54|20709.54|20824.9|20704.9|10
1634121770000|2021-10-13 10:42:50|20825.5|20705.5|20825.74|20705.74|20825.74|20705.74|20824.59|20704.59|7
1634121780000|2021-10-13 10:43:00|20825.55|20705.55|20826.71|20706.71|20826.71|20706.71|20825.43|20705.43|10
1634121790000|2021-10-13 10:43:10|20826.12|20706.12|20827.85|20707.85|20827.85|20707.85|20825.8|20705.8|9
1634121800000|2021-10-13 10:43:20|20828.13|20708.13|20829.95|20709.95|20830.42|20710.42|20827.86|20707.86|9
1634121810000|2021-10-13 10:43:30|20830.13|20710.13|20831.77|20711.77|20831.77|20711.77|20829.68|20709.68|10
1634121820000|2021-10-13 10:43:40|20831.73|20711.73|20831.97|20711.97|20832.64|20712.64|20831.73|20711.73|10
1634121830000|2021-10-13 10:43:50|20831.96|20711.96|20831.92|20711.92|20831.96|20711.96|20831.75|20711.75|8
1634121840000|2021-10-13 10:44:00|20830.78|20710.78|20830.76|20710.76|20830.8|20710.8|20830.46|20710.46|8
1634121850000|2021-10-13 10:44:10|20830.61|20710.61|20831.97|20711.97|20831.97|20711.97|20830.24|20710.24|10
1634121860000|2021-10-13 10:44:20|20831.76|20711.76|20831.07|20711.07|20832.61|20712.61|20831.07|20711.07|10
1634121870000|2021-10-13 10:44:30|20830.38|20710.38|20827.03|20707.03|20830.38|20710.38|20827.03|20707.03|10
1634121880000|2021-10-13 10:44:40|20827.42|20707.42|20826.64|20706.64|20827.42|20707.42|20825.82|20705.82|9
1634121890000|2021-10-13 10:44:50|20826.66|20706.66|20827.03|20707.03|20827.68|20707.68|20826.15|20706.15|10
1634121900000|2021-10-13 10:45:00|20826.76|20706.76|20825.1|20705.1|20827.17|20707.17|20825.1|20705.1|10
1634121910000|2021-10-13 10:45:10|20825.28|20705.28|20826.09|20706.09|20826.49|20706.49|20825.28|20705.28|10
1634121920000|2021-10-13 10:45:20|20826.15|20706.15|20828.51|20708.51|20828.51|20708.51|20826.15|20706.15|10
1634121930000|2021-10-13 10:45:30|20830.62|20710.62|20836.66|20716.66|20836.66|20716.66|20830.62|20710.62|9
1634121940000|2021-10-13 10:45:40|20838.06|20718.06|20840.34|20720.34|20840.92|20720.92|20838.06|20718.06|10
1634121950000|2021-10-13 10:45:50|20840.57|20720.57|20840.79|20720.79|20841.36|20721.36|20840.02|20720.02|10
1634121960000|2021-10-13 10:46:00|20840.45|20720.45|20836.83|20716.83|20840.45|20720.45|20836.02|20716.02|10
1634121970000|2021-10-13 10:46:10|20835.78|20715.78|20830.19|20710.19|20835.78|20715.78|20830.19|20710.19|10
1634121980000|2021-10-13 10:46:20|20829.72|20709.72|20821.91|20701.91|20829.72|20709.72|20821.91|20701.91|10
1634121990000|2021-10-13 10:46:30|20820.61|20700.61|20815.16|20695.16|20820.92|20700.92|20815.16|20695.16|10
1634122000000|2021-10-13 10:46:40|20812.91|20692.91|20800.49|20680.49|20812.96|20692.96|20800.49|20680.49|10
1634122010000|2021-10-13 10:46:50|20800.89|20680.89|20802.31|20682.31|20802.37|20682.37|20800.14|20680.14|10
1634122020000|2021-10-13 10:47:00|20801.56|20681.56|20801.48|20681.48|20801.56|20681.56|20799.75|20679.75|10
1634122030000|2021-10-13 10:47:10|20801.58|20681.58|20797.73|20677.73|20801.58|20681.58|20797.73|20677.73|9
1634122040000|2021-10-13 10:47:20|20797.42|20677.42|20800.62|20680.62|20800.62|20680.62|20797.26|20677.26|10
1634122050000|2021-10-13 10:47:30|20800.75|20680.75|20799.74|20679.74|20801.81|20681.81|20799.74|20679.74|8
1634122060000|2021-10-13 10:47:40|20799.26|20679.26|20799.29|20679.29|20800.08|20680.08|20799.26|20679.26|8
1634122070000|2021-10-13 10:47:50|20799.65|20679.65|20801.34|20681.34|20801.34|20681.34|20799.48|20679.48|10
1634122080000|2021-10-13 10:48:00|20801.15|20681.15|20794.64|20674.64|20801.15|20681.15|20794.64|20674.64|10
1634122090000|2021-10-13 10:48:10|20795.07|20675.07|20793.52|20673.52|20795.07|20675.07|20793.52|20673.52|9
1634122100000|2021-10-13 10:48:20|20793.66|20673.66|20787.8|20667.8|20793.83|20673.83|20787.8|20667.8|10
1634122110000|2021-10-13 10:48:30|20790.01|20670.01|20780.98|20660.98|20790.01|20670.01|20780.25|20660.25|10
1634122120000|2021-10-13 10:48:40|20782.48|20662.48|20779.87|20659.87|20782.48|20662.48|20776.63|20656.63|10
1634122130000|2021-10-13 10:48:50|20779.84|20659.84|20777.32|20657.32|20780.15|20660.15|20777.32|20657.32|10
1634122140000|2021-10-13 10:49:00|20777.46|20657.46|20777.45|20657.45|20779.96|20659.96|20777.45|20657.45|10
1634122150000|2021-10-13 10:49:10|20777.2|20657.2|20780.42|20660.42|20780.42|20660.42|20776.65|20656.65|10
1634122160000|2021-10-13 10:49:20|20780.86|20660.86|20778.03|20658.03|20781.25|20661.25|20778.03|20658.03|10
1634122170000|2021-10-13 10:49:30|20776.67|20656.67|20773.27|20653.27|20776.67|20656.67|20773.27|20653.27|10
1634122180000|2021-10-13 10:49:40|20772.82|20652.82|20775.15|20655.15|20775.15|20655.15|20772.82|20652.82|9
1634122190000|2021-10-13 10:49:50|20775.48|20655.48|20775.71|20655.71|20776.1|20656.1|20775.07|20655.07|10
1634122200000|2021-10-13 10:50:00|20775.62|20655.62|20776.56|20656.56|20776.82|20656.82|20775.61|20655.61|10
1634122210000|2021-10-13 10:50:10|20776.14|20656.14|20776.27|20656.27|20777.15|20657.15|20776.09|20656.09|9
1634122220000|2021-10-13 10:50:20|20775.9|20655.9|20776.23|20656.23|20776.71|20656.71|20775.9|20655.9|9
1634122230000|2021-10-13 10:50:30|20777.05|20657.05|20777.68|20657.68|20778.03|20658.03|20776.4|20656.4|9
1634122240000|2021-10-13 10:50:40|20778.01|20658.01|20771.16|20651.16|20778.71|20658.71|20771.08|20651.08|10
1634122250000|2021-10-13 10:50:50|20770.15|20650.15|20768.73|20648.73|20770.85|20650.85|20768.32|20648.32|10
1634122260000|2021-10-13 10:51:00|20768.94|20648.94|20763.75|20643.75|20768.94|20648.94|20763.75|20643.75|10
1634122270000|2021-10-13 10:51:10|20761.92|20641.92|20750.08|20630.08|20762.06|20642.06|20749.94|20629.94|10
1634122280000|2021-10-13 10:51:20|20749.59|20629.59|20743.21|20623.21|20750.45|20630.45|20743.21|20623.21|10
1634122290000|2021-10-13 10:51:30|20741.26|20621.26|20733.63|20613.63|20741.26|20621.26|20733.63|20613.63|10
1634122300000|2021-10-13 10:51:40|20734.21|20614.21|20733.46|20613.46|20734.62|20614.62|20730.31|20610.31|10
1634122310000|2021-10-13 10:51:50|20733.51|20613.51|20729.39|20609.39|20733.65|20613.65|20729.39|20609.39|10
1634122320000|2021-10-13 10:52:00|20727.93|20607.93|20729.73|20609.73|20729.73|20609.73|20727.68|20607.68|10
1634122330000|2021-10-13 10:52:10|20729.05|20609.05|20731.2|20611.2|20731.2|20611.2|20727.46|20607.46|10
1634122340000|2021-10-13 10:52:20|20729.17|20609.17|20733.41|20613.41|20733.44|20613.44|20729.17|20609.17|10
1634122350000|2021-10-13 10:52:30|20733.71|20613.71|20736.11|20616.11|20736.44|20616.44|20733.5|20613.5|10
1634122360000|2021-10-13 10:52:40|20736.51|20616.51|20735.1|20615.1|20738.55|20618.55|20735.1|20615.1|10
1634122370000|2021-10-13 10:52:50|20736.02|20616.02|20741.21|20621.21|20741.21|20621.21|20735.87|20615.87|10
1634122380000|2021-10-13 10:53:00|20741.56|20621.56|20744.04|20624.04|20744.34|20624.34|20741.46|20621.46|10
1634122390000|2021-10-13 10:53:10|20744.12|20624.12|20750.09|20630.09|20750.09|20630.09|20744.12|20624.12|10
1634122400000|2021-10-13 10:53:20|20749.7|20629.7|20752.58|20632.58|20755.73|20635.73|20749.14|20629.14|10
1634122410000|2021-10-13 10:53:30|20752.57|20632.57|20752.11|20632.11|20753.18|20633.18|20751.38|20631.38|10
1634122420000|2021-10-13 10:53:40|20752.14|20632.14|20746.95|20626.95|20752.14|20632.14|20746.95|20626.95|10
1634122430000|2021-10-13 10:53:50|20746.38|20626.38|20742.89|20622.89|20746.38|20626.38|20741.21|20621.21|10
1634122440000|2021-10-13 10:54:00|20741.61|20621.61|20738.85|20618.85|20741.96|20621.96|20738.01|20618.01|10
1634122450000|2021-10-13 10:54:10|20738.67|20618.67|20738.1|20618.1|20738.67|20618.67|20737.58|20617.58|10
1634122460000|2021-10-13 10:54:20|20738.37|20618.37|20733.46|20613.46|20738.37|20618.37|20733.46|20613.46|10
1634122470000|2021-10-13 10:54:30|20733.42|20613.42|20729.97|20609.97|20733.42|20613.42|20729.57|20609.57|9
1634122480000|2021-10-13 10:54:40|20730.06|20610.06|20730.18|20610.18|20730.26|20610.26|20729.13|20609.13|10
1634122490000|2021-10-13 10:54:50|20730.22|20610.22|20710.6|20590.6|20730.22|20610.22|20710.6|20590.6|10
1634122500000|2021-10-13 10:55:00|20713.39|20593.39|20710.71|20590.71|20713.56|20593.56|20708.4|20588.4|10
1634122510000|2021-10-13 10:55:10|20711.07|20591.07|20705.19|20585.19|20711.55|20591.55|20705.19|20585.19|10
1634122520000|2021-10-13 10:55:20|20705.51|20585.51|20702.63|20582.63|20705.51|20585.51|20702.63|20582.63|10
1634122530000|2021-10-13 10:55:30|20702.34|20582.34|20705.02|20585.02|20705.02|20585.02|20701.05|20581.05|10
1634122540000|2021-10-13 10:55:40|20704.33|20584.33|20701.32|20581.32|20705.18|20585.18|20701.32|20581.32|10
1634122550000|2021-10-13 10:55:50|20700.9|20580.9|20702.25|20582.25|20703.41|20583.41|20700.9|20580.9|10
1634122560000|2021-10-13 10:56:00|20703.07|20583.07|20700.8|20580.8|20703.07|20583.07|20700.41|20580.41|10
1634122570000|2021-10-13 10:56:10|20701.12|20581.12|20701.83|20581.83|20701.83|20581.83|20700.91|20580.91|10
1634122580000|2021-10-13 10:56:20|20701.74|20581.74|20704.18|20584.18|20704.18|20584.18|20700.9|20580.9|10
1634122590000|2021-10-13 10:56:30|20703.77|20583.77|20705.17|20585.17|20706.74|20586.74|20703.23|20583.23|10
1634122600000|2021-10-13 10:56:40|20704.03|20584.03|20704.17|20584.17|20705.32|20585.32|20704.03|20584.03|10
1634122610000|2021-10-13 10:56:50|20704.23|20584.23|20699.97|20579.97|20704.23|20584.23|20699.64|20579.64|10
1634122620000|2021-10-13 10:57:00|20699.79|20579.79|20699.34|20579.34|20701.44|20581.44|20699.34|20579.34|10
1634122630000|2021-10-13 10:57:10|20699.4|20579.4|20701.03|20581.03|20701.38|20581.38|20698.06|20578.06|9
1634122640000|2021-10-13 10:57:20|20701.94|20581.94|20706.64|20586.64|20707|20587|20701.94|20581.94|10
1634122650000|2021-10-13 10:57:30|20707.24|20587.24|20710.75|20590.75|20710.75|20590.75|20707.05|20587.05|10
1634122660000|2021-10-13 10:57:40|20710.57|20590.57|20714.16|20594.16|20715.17|20595.17|20709.7|20589.7|10
1634122670000|2021-10-13 10:57:50|20715.06|20595.06|20726.26|20606.26|20726.26|20606.26|20714.9|20594.9|10
1634122680000|2021-10-13 10:58:00|20726.21|20606.21|20735.76|20615.76|20735.76|20615.76|20726.21|20606.21|10
1634122690000|2021-10-13 10:58:10|20735.88|20615.88|20745.29|20625.29|20745.29|20625.29|20735.88|20615.88|10
1634122700000|2021-10-13 10:58:20|20745.65|20625.65|20746.52|20626.52|20746.6|20626.6|20745.43|20625.43|9
1634122710000|2021-10-13 10:58:30|20746.34|20626.34|20737.98|20617.98|20746.34|20626.34|20737.98|20617.98|9
1634122720000|2021-10-13 10:58:40|20737.91|20617.91|20736.71|20616.71|20738.92|20618.92|20736.25|20616.25|10
1634122730000|2021-10-13 10:58:50|20737.22|20617.22|20738.99|20618.99|20739.37|20619.37|20737.17|20617.17|10
1634122740000|2021-10-13 10:59:00|20740.16|20620.16|20743.5|20623.5|20743.5|20623.5|20740.16|20620.16|10
1634122750000|2021-10-13 10:59:10|20742.41|20622.41|20739.76|20619.76|20742.43|20622.43|20739.76|20619.76|10
1634122760000|2021-10-13 10:59:20|20740.84|20620.84|20743.82|20623.82|20743.82|20623.82|20740.11|20620.11|10
1634122770000|2021-10-13 10:59:30|20744.41|20624.41|20751.15|20631.15|20751.15|20631.15|20742.9|20622.9|10
1634122780000|2021-10-13 10:59:40|20751.77|20631.77|20760.65|20640.65|20760.65|20640.65|20751.77|20631.77|10
1634122790000|2021-10-13 10:59:50|20761.92|20641.92|20761.74|20641.74|20763.75|20643.75|20761.63|20641.63|10
1634122800000|2021-10-13 11:00:00|20762.17|20642.17|20760.12|20640.12|20762.17|20642.17|20760.12|20640.12|10
1634122810000|2021-10-13 11:00:10|20760.17|20640.17|20755.07|20635.07|20760.17|20640.17|20755.07|20635.07|10
1634122820000|2021-10-13 11:00:20|20754.71|20634.71|20751.3|20631.3|20754.71|20634.71|20750.84|20630.84|10
1634122830000|2021-10-13 11:00:30|20750.54|20630.54|20749.13|20629.13|20750.54|20630.54|20748.01|20628.01|10
1634122840000|2021-10-13 11:00:40|20748.45|20628.45|20750.46|20630.46|20750.46|20630.46|20747.46|20627.46|10
1634122850000|2021-10-13 11:00:50|20751.65|20631.65|20758.73|20638.73|20758.73|20638.73|20751.65|20631.65|10
1634122860000|2021-10-13 11:01:00|20758.78|20638.78|20758.22|20638.22|20759.46|20639.46|20758.22|20638.22|10
1634122870000|2021-10-13 11:01:10|20757.89|20637.89|20760.87|20640.87|20760.87|20640.87|20757.89|20637.89|10
1634122880000|2021-10-13 11:01:20|20761.53|20641.53|20763.74|20643.74|20763.8|20643.8|20761.15|20641.15|10
1634122890000|2021-10-13 11:01:30|20764.12|20644.12|20768.08|20648.08|20768.08|20648.08|20764.1|20644.1|10
1634122900000|2021-10-13 11:01:40|20767.94|20647.94|20780.37|20660.37|20780.37|20660.37|20767.94|20647.94|10
1634122910000|2021-10-13 11:01:50|20783.23|20663.23|20794.91|20674.91|20794.91|20674.91|20782.71|20662.71|10
1634122920000|2021-10-13 11:02:00|20796.96|20676.96|20802.1|20682.1|20802.25|20682.25|20796.96|20676.96|10
1634122930000|2021-10-13 11:02:10|20802.96|20682.96|20806.64|20686.64|20806.64|20686.64|20802.96|20682.96|10
1634122940000|2021-10-13 11:02:20|20806.15|20686.15|20804.81|20684.81|20806.84|20686.84|20804.81|20684.81|10
1634122950000|2021-10-13 11:02:30|20803.22|20683.22|20802.7|20682.7|20804.09|20684.09|20802.7|20682.7|10
1634122960000|2021-10-13 11:02:40|20801.81|20681.81|20801.47|20681.47|20802.56|20682.56|20800.63|20680.63|10
1634122970000|2021-10-13 11:02:50|20799.99|20679.99|20782.88|20662.88|20799.99|20679.99|20782.88|20662.88|10
1634122980000|2021-10-13 11:03:00|20780.95|20660.95|20768.91|20648.91|20780.95|20660.95|20768.91|20648.91|10
1634122990000|2021-10-13 11:03:10|20768.73|20648.73|20765.32|20645.32|20768.73|20648.73|20765.32|20645.32|10
1634123000000|2021-10-13 11:03:20|20765.72|20645.72|20763.03|20643.03|20765.72|20645.72|20763.03|20643.03|10
1634123010000|2021-10-13 11:03:30|20762.53|20642.53|20763.43|20643.43|20763.64|20643.64|20762.53|20642.53|10
1634123020000|2021-10-13 11:03:40|20762.04|20642.04|20764.49|20644.49|20764.88|20644.88|20762.04|20642.04|10
1634123030000|2021-10-13 11:03:50|20764.61|20644.61|20762.95|20642.95|20765.19|20645.19|20762.95|20642.95|10
1634123040000|2021-10-13 11:04:00|20762.6|20642.6|20765.11|20645.11|20765.11|20645.11|20762.48|20642.48|10
1634123050000|2021-10-13 11:04:10|20766.26|20646.26|20768.13|20648.13|20768.13|20648.13|20765.87|20645.87|10
1634123060000|2021-10-13 11:04:20|20769.19|20649.19|20768.88|20648.88|20769.65|20649.65|20768.45|20648.45|10
1634123070000|2021-10-13 11:04:30|20768.85|20648.85|20766.29|20646.29|20769.25|20649.25|20766.29|20646.29|10
1634123080000|2021-10-13 11:04:40|20766.6|20646.6|20765.25|20645.25|20768.25|20648.25|20765.25|20645.25|10
1634123090000|2021-10-13 11:04:50|20765.58|20645.58|20763.53|20643.53|20765.6|20645.6|20763.53|20643.53|10
1634123100000|2021-10-13 11:05:00|20762.43|20642.43|20762.83|20642.83|20763.09|20643.09|20762.12|20642.12|10
1634123110000|2021-10-13 11:05:10|20762.61|20642.61|20764.89|20644.89|20765.29|20645.29|20762.61|20642.61|10
1634123120000|2021-10-13 11:05:20|20764.2|20644.2|20757.34|20637.34|20764.2|20644.2|20757.27|20637.27|10
1634123130000|2021-10-13 11:05:30|20757.56|20637.56|20747.66|20627.66|20757.56|20637.56|20747.66|20627.66|10
1634123140000|2021-10-13 11:05:40|20747.15|20627.15|20738.77|20618.77|20747.19|20627.19|20738.77|20618.77|10
1634123150000|2021-10-13 11:05:50|20739.14|20619.14|20737.16|20617.16|20740.09|20620.09|20736.37|20616.37|10
1634123160000|2021-10-13 11:06:00|20738.03|20618.03|20739.92|20619.92|20739.92|20619.92|20737.73|20617.73|10
1634123170000|2021-10-13 11:06:10|20740.02|20620.02|20738.39|20618.39|20740.02|20620.02|20738.23|20618.23|10
1634123180000|2021-10-13 11:06:20|20738.65|20618.65|20738.96|20618.96|20740.32|20620.32|20737.94|20617.94|10
1634123190000|2021-10-13 11:06:30|20738.89|20618.89|20746.68|20626.68|20746.68|20626.68|20738.4|20618.4|10
1634123200000|2021-10-13 11:06:40|20747.05|20627.05|20752.51|20632.51|20752.51|20632.51|20747.05|20627.05|9
1634123210000|2021-10-13 11:06:50|20753.08|20633.08|20761.07|20641.07|20761.07|20641.07|20753.08|20633.08|10
1634123220000|2021-10-13 11:07:00|20761.08|20641.08|20773.82|20653.82|20773.82|20653.82|20761.08|20641.08|10
1634123230000|2021-10-13 11:07:10|20772.12|20652.12|20776.07|20656.07|20776.07|20656.07|20772.12|20652.12|9
1634123240000|2021-10-13 11:07:20|20776.1|20656.1|20779|20659|20779|20659|20776.1|20656.1|9
1634123250000|2021-10-13 11:07:30|20778.79|20658.79|20781.43|20661.43|20781.43|20661.43|20778.28|20658.28|10
1634123260000|2021-10-13 11:07:40|20780.48|20660.48|20784.83|20664.83|20785.06|20665.06|20780.48|20660.48|10
1634123270000|2021-10-13 11:07:50|20784.22|20664.22|20787.2|20667.2|20787.2|20667.2|20784.22|20664.22|10
1634123280000|2021-10-13 11:08:00|20787.85|20667.85|20790.13|20670.13|20790.13|20670.13|20787.65|20667.65|10
1634123290000|2021-10-13 11:08:10|20790.18|20670.18|20791.73|20671.73|20791.97|20671.97|20789.72|20669.72|10
1634123300000|2021-10-13 11:08:20|20791.8|20671.8|20791.77|20671.77|20794.07|20674.07|20791.77|20671.77|9
1634123310000|2021-10-13 11:08:30|20791.84|20671.84|20793.05|20673.05|20793.13|20673.13|20791.51|20671.51|9
1634123320000|2021-10-13 11:08:40|20793.14|20673.14|20791.98|20671.98|20793.69|20673.69|20791.86|20671.86|9
1634123330000|2021-10-13 11:08:50|20792.56|20672.56|20794.35|20674.35|20794.35|20674.35|20791.76|20671.76|10
1634123340000|2021-10-13 11:09:00|20795.43|20675.43|20795.87|20675.87|20795.87|20675.87|20795.03|20675.03|10
1634123350000|2021-10-13 11:09:10|20794.84|20674.84|20797.8|20677.8|20798.09|20678.09|20794.8|20674.8|10
1634123360000|2021-10-13 11:09:20|20797.63|20677.63|20804.7|20684.7|20804.7|20684.7|20797.63|20677.63|10
1634123370000|2021-10-13 11:09:30|20805.24|20685.24|20810.73|20690.73|20810.73|20690.73|20805.24|20685.24|10
1634123380000|2021-10-13 11:09:40|20812.98|20692.98|20822.23|20702.23|20822.23|20702.23|20812.98|20692.98|10
1634123390000|2021-10-13 11:09:50|20823.01|20703.01|20820.84|20700.84|20823.47|20703.47|20820.84|20700.84|10
1634123400000|2021-10-13 11:10:00|20819.68|20699.68|20817.73|20697.73|20820.15|20700.15|20817.73|20697.73|10
1634123410000|2021-10-13 11:10:10|20819.33|20699.33|20816.8|20696.8|20820.24|20700.24|20815.85|20695.85|10
1634123420000|2021-10-13 11:10:20|20816.29|20696.29|20813.69|20693.69|20816.35|20696.35|20813.69|20693.69|10
1634123430000|2021-10-13 11:10:30|20812.56|20692.56|20815.75|20695.75|20816.4|20696.4|20812.56|20692.56|8
1634123440000|2021-10-13 11:10:40|20815.68|20695.68|20818.03|20698.03|20818.44|20698.44|20815.68|20695.68|10
1634123450000|2021-10-13 11:10:50|20817.87|20697.87|20817.31|20697.31|20819.01|20699.01|20817.31|20697.31|10
1634123460000|2021-10-13 11:11:00|20817.08|20697.08|20813.98|20693.98|20817.82|20697.82|20813.98|20693.98|10
1634123470000|2021-10-13 11:11:10|20812.95|20692.95|20811.61|20691.61|20813.03|20693.03|20811.49|20691.49|10
1634123480000|2021-10-13 11:11:20|20810.25|20690.25|20808.7|20688.7|20810.25|20690.25|20807.97|20687.97|9
1634123490000|2021-10-13 11:11:30|20808.53|20688.53|20808.87|20688.87|20808.87|20688.87|20806.53|20686.53|10
1634123500000|2021-10-13 11:11:40|20808.71|20688.71|20807.42|20687.42|20808.96|20688.96|20807.42|20687.42|10
1634123510000|2021-10-13 11:11:50|20807.71|20687.71|20808.1|20688.1|20808.57|20688.57|20807.46|20687.46|10
1634123520000|2021-10-13 11:12:00|20807.15|20687.15|20808.16|20688.16|20808.37|20688.37|20807.15|20687.15|10
1634123530000|2021-10-13 11:12:10|20808.12|20688.12|20801.67|20681.67|20808.12|20688.12|20801.59|20681.59|9
1634123540000|2021-10-13 11:12:20|20801.46|20681.46|20794.73|20674.73|20801.68|20681.68|20794.73|20674.73|10
1634123550000|2021-10-13 11:12:30|20794.5|20674.5|20791.05|20671.05|20794.5|20674.5|20789.63|20669.63|10
1634123560000|2021-10-13 11:12:40|20790.71|20670.71|20787.73|20667.73|20790.95|20670.95|20787.41|20667.41|10
1634123570000|2021-10-13 11:12:50|20787.14|20667.14|20786.23|20666.23|20787.14|20667.14|20786.15|20666.15|10
1634123580000|2021-10-13 11:13:00|20786.65|20666.65|20786.81|20666.81|20788.21|20668.21|20786.63|20666.63|10
1634123590000|2021-10-13 11:13:10|20786.7|20666.7|20786.66|20666.66|20787.28|20667.28|20786.66|20666.66|10
1634123600000|2021-10-13 11:13:20|20786.65|20666.65|20785.96|20665.96|20786.65|20666.65|20785.96|20665.96|9
1634123610000|2021-10-13 11:13:30|20789.61|20669.61|20792.34|20672.34|20792.34|20672.34|20788.36|20668.36|10
1634123620000|2021-10-13 11:13:40|20793.49|20673.49|20799.63|20679.63|20799.63|20679.63|20793.49|20673.49|10
1634123630000|2021-10-13 11:13:50|20799.75|20679.75|20804.21|20684.21|20804.21|20684.21|20798.74|20678.74|10
1634123640000|2021-10-13 11:14:00|20804.89|20684.89|20806.31|20686.31|20806.55|20686.55|20804.63|20684.63|10
1634123650000|2021-10-13 11:14:10|20806.48|20686.48|20805.66|20685.66|20806.54|20686.54|20805.66|20685.66|9
1634123660000|2021-10-13 11:14:20|20805.74|20685.74|20805.13|20685.13|20806.45|20686.45|20805.13|20685.13|9
1634123670000|2021-10-13 11:14:30|20805.07|20685.07|20805.49|20685.49|20805.85|20685.85|20804.94|20684.94|10
1634123680000|2021-10-13 11:14:40|20804.93|20684.93|20804.75|20684.75|20804.93|20684.93|20804.17|20684.17|10
1634123690000|2021-10-13 11:14:50|20805.21|20685.21|20806.89|20686.89|20806.89|20686.89|20805.12|20685.12|10
1634123700000|2021-10-13 11:15:00|20807.61|20687.61|20810.46|20690.46|20810.46|20690.46|20807.51|20687.51|10
1634123710000|2021-10-13 11:15:10|20811.41|20691.41|20815.3|20695.3|20816.06|20696.06|20811.16|20691.16|10
1634123720000|2021-10-13 11:15:20|20815.98|20695.98|20816.24|20696.24|20816.93|20696.93|20815.68|20695.68|10
1634123730000|2021-10-13 11:15:30|20816.06|20696.06|20816.33|20696.33|20816.63|20696.63|20815.53|20695.53|9
1634123740000|2021-10-13 11:15:40|20816.09|20696.09|20818.07|20698.07|20819.01|20699.01|20816.09|20696.09|9
1634123750000|2021-10-13 11:15:50|20818.72|20698.72|20819.73|20699.73|20819.73|20699.73|20818.72|20698.72|10
1634123760000|2021-10-13 11:16:00|20818.32|20698.32|20821.05|20701.05|20821.84|20701.84|20818.32|20698.32|9
1634123770000|2021-10-13 11:16:10|20821.8|20701.8|20824.53|20704.53|20824.89|20704.89|20821.56|20701.56|10
1634123780000|2021-10-13 11:16:20|20825.31|20705.31|20828.17|20708.17|20828.17|20708.17|20825.31|20705.31|10
1634123790000|2021-10-13 11:16:30|20828.36|20708.36|20826.75|20706.75|20828.36|20708.36|20826.29|20706.29|10
1634123800000|2021-10-13 11:16:40|20826.87|20706.87|20825.73|20705.73|20826.87|20706.87|20825.17|20705.17|10
1634123810000|2021-10-13 11:16:50|20825.8|20705.8|20822.32|20702.32|20826.73|20706.73|20822.17|20702.17|10
1634123820000|2021-10-13 11:17:00|20822.6|20702.6|20825.99|20705.99|20825.99|20705.99|20821.99|20701.99|10
1634123830000|2021-10-13 11:17:10|20825.89|20705.89|20823.17|20703.17|20825.89|20705.89|20823.17|20703.17|9
1634123840000|2021-10-13 11:17:20|20823.28|20703.28|20820.82|20700.82|20823.28|20703.28|20820.64|20700.64|10
1634123850000|2021-10-13 11:17:30|20820.77|20700.77|20818.75|20698.75|20820.77|20700.77|20817.19|20697.19|10
1634123860000|2021-10-13 11:17:40|20818.56|20698.56|20813.38|20693.38|20818.56|20698.56|20813.38|20693.38|9
1634123870000|2021-10-13 11:17:50|20812.09|20692.09|20806.27|20686.27|20812.09|20692.09|20806.27|20686.27|9
1634123880000|2021-10-13 11:18:00|20806.16|20686.16|20802.27|20682.27|20806.16|20686.16|20801.2|20681.2|10
1634123890000|2021-10-13 11:18:10|20799.49|20679.49|20795.73|20675.73|20799.49|20679.49|20795.47|20675.47|10
1634123900000|2021-10-13 11:18:20|20795.77|20675.77|20789.48|20669.48|20795.77|20675.77|20789.48|20669.48|10
1634123910000|2021-10-13 11:18:30|20789.23|20669.23|20786.61|20666.61|20789.23|20669.23|20786.45|20666.45|9
1634123920000|2021-10-13 11:18:40|20786.47|20666.47|20781.62|20661.62|20786.47|20666.47|20781.62|20661.62|10
1634123930000|2021-10-13 11:18:50|20780.44|20660.44|20777.35|20657.35|20780.44|20660.44|20776.72|20656.72|10
1634123940000|2021-10-13 11:19:00|20777.64|20657.64|20777.32|20657.32|20777.64|20657.64|20774.49|20654.49|10
1634123950000|2021-10-13 11:19:10|20777.74|20657.74|20778.62|20658.62|20778.62|20658.62|20776.66|20656.66|10
1634123960000|2021-10-13 11:19:20|20778.17|20658.17|20776.63|20656.63|20778.52|20658.52|20775.62|20655.62|10
1634123970000|2021-10-13 11:19:30|20777.54|20657.54|20782.03|20662.03|20782.03|20662.03|20777.54|20657.54|9
1634123980000|2021-10-13 11:19:40|20782.46|20662.46|20784.45|20664.45|20784.45|20664.45|20781.99|20661.99|9
1634123990000|2021-10-13 11:19:50|20783.32|20663.32|20785.68|20665.68|20785.91|20665.91|20783.32|20663.32|9
1634124000000|2021-10-13 11:20:00|20784.97|20664.97|20788.97|20668.97|20789.07|20669.07|20784.97|20664.97|10
1634124010000|2021-10-13 11:20:10|20790.74|20670.74|20793.73|20673.73|20793.73|20673.73|20790.49|20670.49|10
1634124020000|2021-10-13 11:20:20|20793.63|20673.63|20796.31|20676.31|20796.31|20676.31|20793.28|20673.28|10
1634124030000|2021-10-13 11:20:30|20796.56|20676.56|20798.45|20678.45|20798.45|20678.45|20796.39|20676.39|10
1634124040000|2021-10-13 11:20:40|20799.15|20679.15|20797.21|20677.21|20799.37|20679.37|20797.21|20677.21|9
1634124050000|2021-10-13 11:20:50|20797.15|20677.15|20796.51|20676.51|20797.25|20677.25|20796|20676|9
1634124060000|2021-10-13 11:21:00|20796.48|20676.48|20796.44|20676.44|20796.58|20676.58|20795.28|20675.28|10
1634124070000|2021-10-13 11:21:10|20796.3|20676.3|20794.3|20674.3|20796.82|20676.82|20794.3|20674.3|10
1634124080000|2021-10-13 11:21:20|20794.64|20674.64|20793.86|20673.86|20794.85|20674.85|20793.7|20673.7|9
1634124090000|2021-10-13 11:21:30|20794.15|20674.15|20793.66|20673.66|20794.15|20674.15|20793.58|20673.58|8
1634124100000|2021-10-13 11:21:40|20793.1|20673.1|20793.42|20673.42|20793.76|20673.76|20792.79|20672.79|10
1634124110000|2021-10-13 11:21:50|20792.37|20672.37|20790.88|20670.88|20792.37|20672.37|20790.85|20670.85|9
1634124120000|2021-10-13 11:22:00|20790.57|20670.57|20787.8|20667.8|20790.72|20670.72|20787.8|20667.8|10
1634124130000|2021-10-13 11:22:10|20787.97|20667.97|20787.36|20667.36|20787.97|20667.97|20785.41|20665.41|10
1634124140000|2021-10-13 11:22:20|20787.24|20667.24|20788.01|20668.01|20788.1|20668.1|20787.24|20667.24|9
1634124150000|2021-10-13 11:22:30|20787.43|20667.43|20785.77|20665.77|20787.57|20667.57|20785.77|20665.77|10
1634124160000|2021-10-13 11:22:40|20785.08|20665.08|20781.9|20661.9|20785.08|20665.08|20781.9|20661.9|9
1634124170000|2021-10-13 11:22:50|20781.75|20661.75|20779.53|20659.53|20781.75|20661.75|20779.27|20659.27|9
1634124180000|2021-10-13 11:23:00|20779.36|20659.36|20778.94|20658.94|20780.88|20660.88|20777.71|20657.71|9
1634124190000|2021-10-13 11:23:10|20778.97|20658.97|20778.36|20658.36|20779.61|20659.61|20778.36|20658.36|10
1634124200000|2021-10-13 11:23:20|20778.09|20658.09|20778|20658|20778.09|20658.09|20777.66|20657.66|9
1634124210000|2021-10-13 11:23:30|20777.87|20657.87|20771.84|20651.84|20777.87|20657.87|20771.84|20651.84|10
1634124220000|2021-10-13 11:23:40|20771.91|20651.91|20768.35|20648.35|20771.91|20651.91|20768.35|20648.35|10
1634124230000|2021-10-13 11:23:50|20768.44|20648.44|20767.26|20647.26|20768.53|20648.53|20767.19|20647.19|10
1634124240000|2021-10-13 11:24:00|20766.91|20646.91|20765.87|20645.87|20768.22|20648.22|20765.87|20645.87|9
1634124250000|2021-10-13 11:24:10|20765.67|20645.67|20764.72|20644.72|20765.98|20645.98|20764.69|20644.69|9
1634124260000|2021-10-13 11:24:20|20764.65|20644.65|20760.65|20640.65|20764.65|20644.65|20760.65|20640.65|10
1634124270000|2021-10-13 11:24:30|20760.46|20640.46|20755.17|20635.17|20760.46|20640.46|20755.17|20635.17|10
1634124280000|2021-10-13 11:24:40|20754.28|20634.28|20751.87|20631.87|20754.28|20634.28|20751.63|20631.63|10
1634124290000|2021-10-13 11:24:50|20751.15|20631.15|20752.44|20632.44|20752.91|20632.91|20751.15|20631.15|10
1634124300000|2021-10-13 11:25:00|20752.82|20632.82|20753.13|20633.13|20754.64|20634.64|20752.39|20632.39|10
1634124310000|2021-10-13 11:25:10|20753.48|20633.48|20750.78|20630.78|20753.48|20633.48|20750.78|20630.78|10
1634124320000|2021-10-13 11:25:20|20750.11|20630.11|20743.98|20623.98|20750.24|20630.24|20743.98|20623.98|10
1634124330000|2021-10-13 11:25:30|20743.58|20623.58|20740.09|20620.09|20743.58|20623.58|20740.09|20620.09|10
1634124340000|2021-10-13 11:25:40|20741.11|20621.11|20743.09|20623.09|20743.09|20623.09|20741.03|20621.03|10
1634124350000|2021-10-13 11:25:50|20744.1|20624.1|20749.46|20629.46|20749.46|20629.46|20744.1|20624.1|10
1634124360000|2021-10-13 11:26:00|20749.62|20629.62|20753.34|20633.34|20754.23|20634.23|20749.62|20629.62|10
1634124370000|2021-10-13 11:26:10|20754.1|20634.1|20758.26|20638.26|20758.26|20638.26|20754|20634|8
1634124380000|2021-10-13 11:26:20|20758.36|20638.36|20758.8|20638.8|20759.62|20639.62|20758.07|20638.07|10
1634124390000|2021-10-13 11:26:30|20758.66|20638.66|20761.19|20641.19|20761.57|20641.57|20758.66|20638.66|10
1634124400000|2021-10-13 11:26:40|20761.57|20641.57|20767.52|20647.52|20767.77|20647.77|20761.57|20641.57|10
1634124410000|2021-10-13 11:26:50|20768.14|20648.14|20769.47|20649.47|20770.54|20650.54|20768.14|20648.14|9
1634124420000|2021-10-13 11:27:00|20770.68|20650.68|20773.55|20653.55|20773.55|20653.55|20770.68|20650.68|10
1634124430000|2021-10-13 11:27:10|20774.17|20654.17|20779.44|20659.44|20779.44|20659.44|20774.17|20654.17|10
1634124440000|2021-10-13 11:27:20|20779.9|20659.9|20780.88|20660.88|20782.46|20662.46|20779.88|20659.88|10
1634124450000|2021-10-13 11:27:30|20782.26|20662.26|20785.26|20665.26|20785.46|20665.46|20782.26|20662.26|10
1634124460000|2021-10-13 11:27:40|20785.12|20665.12|20785.53|20665.53|20785.54|20665.54|20783.5|20663.5|10
1634124470000|2021-10-13 11:27:50|20785.7|20665.7|20789.27|20669.27|20789.31|20669.31|20785.42|20665.42|10
1634124480000|2021-10-13 11:28:00|20789.52|20669.52|20792|20672|20792.2|20672.2|20789.52|20669.52|10
1634124490000|2021-10-13 11:28:10|20791.85|20671.85|20792.31|20672.31|20792.58|20672.58|20791.72|20671.72|9
1634124500000|2021-10-13 11:28:20|20792.82|20672.82|20794.86|20674.86|20794.86|20674.86|20792.82|20672.82|10
1634124510000|2021-10-13 11:28:30|20794.65|20674.65|20793.53|20673.53|20794.65|20674.65|20793.53|20673.53|8
1634124520000|2021-10-13 11:28:40|20794.57|20674.57|20795.51|20675.51|20795.51|20675.51|20793.81|20673.81|9
1634124530000|2021-10-13 11:28:50|20795.43|20675.43|20797.11|20677.11|20797.11|20677.11|20795.2|20675.2|9
1634124540000|2021-10-13 11:29:00|20797.21|20677.21|20798.63|20678.63|20798.74|20678.74|20797.21|20677.21|9
1634124550000|2021-10-13 11:29:10|20799.15|20679.15|20798.76|20678.76|20799.23|20679.23|20797.98|20677.98|9
1634124560000|2021-10-13 11:29:20|20799|20679|20802.02|20682.02|20802.02|20682.02|20798.48|20678.48|10
1634124570000|2021-10-13 11:29:30|20802.91|20682.91|20802.57|20682.57|20803.35|20683.35|20802.08|20682.08|10
1634124580000|2021-10-13 11:29:40|20803.38|20683.38|20806.91|20686.91|20806.91|20686.91|20803.38|20683.38|10
1634124590000|2021-10-13 11:29:50|20806.77|20686.77|20808.77|20688.77|20808.81|20688.81|20806.77|20686.77|10
1634124600000|2021-10-13 11:30:00|20808.96|20688.96|20805.89|20685.89|20809.13|20689.13|20805.89|20685.89|10
1634124610000|2021-10-13 11:30:10|20805.44|20685.44|20805.3|20685.3|20805.89|20685.89|20805.21|20685.21|8
1634124620000|2021-10-13 11:30:20|20805.03|20685.03|20806.53|20686.53|20806.53|20686.53|20805.03|20685.03|9
1634124630000|2021-10-13 11:30:30|20806.52|20686.52|20807.16|20687.16|20807.55|20687.55|20806.16|20686.16|10
1634124640000|2021-10-13 11:30:40|20808.34|20688.34|20812.17|20692.17|20812.62|20692.62|20808.34|20688.34|10
1634124650000|2021-10-13 11:30:50|20812.33|20692.33|20815.4|20695.4|20816.04|20696.04|20812.33|20692.33|10
1634124660000|2021-10-13 11:31:00|20815.64|20695.64|20817.61|20697.61|20817.68|20697.68|20815.64|20695.64|10
1634124670000|2021-10-13 11:31:10|20817.62|20697.62|20821.48|20701.48|20821.48|20701.48|20817.62|20697.62|10
1634124680000|2021-10-13 11:31:20|20821.71|20701.71|20822.33|20702.33|20822.46|20702.46|20821.62|20701.62|9
1634124690000|2021-10-13 11:31:30|20823.6|20703.6|20816.98|20696.98|20823.6|20703.6|20816.98|20696.98|9
1634124700000|2021-10-13 11:31:40|20816.14|20696.14|20815.36|20695.36|20816.95|20696.95|20815.15|20695.15|8
1634124710000|2021-10-13 11:31:50|20814.9|20694.9|20820.57|20700.57|20820.61|20700.61|20814.9|20694.9|10
1634124720000|2021-10-13 11:32:00|20821.69|20701.69|20826.81|20706.81|20826.81|20706.81|20821.61|20701.61|10
1634124730000|2021-10-13 11:32:10|20827.54|20707.54|20831.39|20711.39|20831.53|20711.53|20827.54|20707.54|10
1634124740000|2021-10-13 11:32:20|20831.72|20711.72|20829.11|20709.11|20831.8|20711.8|20829.11|20709.11|10
1634124750000|2021-10-13 11:32:30|20828.87|20708.87|20829.28|20709.28|20830.19|20710.19|20828.87|20708.87|9
1634124760000|2021-10-13 11:32:40|20828.07|20708.07|20827.55|20707.55|20828.92|20708.92|20827.51|20707.51|10
1634124770000|2021-10-13 11:32:50|20828.1|20708.1|20827.47|20707.47|20828.3|20708.3|20825.65|20705.65|10
1634124780000|2021-10-13 11:33:00|20826.05|20706.05|20826.99|20706.99|20827.58|20707.58|20826.05|20706.05|10
1634124790000|2021-10-13 11:33:10|20825.65|20705.65|20825.46|20705.46|20825.81|20705.81|20825.24|20705.24|9
1634124800000|2021-10-13 11:33:20|20825.59|20705.59|20824.04|20704.04|20826|20706|20824.04|20704.04|10
1634124810000|2021-10-13 11:33:30|20823.47|20703.47|20822.73|20702.73|20823.75|20703.75|20822.02|20702.02|9
1634124820000|2021-10-13 11:33:40|20822.38|20702.38|20822.51|20702.51|20822.51|20702.51|20819.95|20699.95|10
1634124830000|2021-10-13 11:33:50|20822.86|20702.86|20826.21|20706.21|20826.21|20706.21|20822.86|20702.86|9
1634124840000|2021-10-13 11:34:00|20825.91|20705.91|20826.61|20706.61|20826.7|20706.7|20825.91|20705.91|7
1634124850000|2021-10-13 11:34:10|20826.6|20706.6|20826.76|20706.76|20827.49|20707.49|20826.6|20706.6|10
1634124860000|2021-10-13 11:34:20|20826.83|20706.83|20826.97|20706.97|20827.08|20707.08|20826.51|20706.51|10
1634124870000|2021-10-13 11:34:30|20826.81|20706.81|20825.93|20705.93|20826.84|20706.84|20825.86|20705.86|10
1634124880000|2021-10-13 11:34:40|20825.36|20705.36|20824.24|20704.24|20825.63|20705.63|20824.17|20704.17|9
1634124890000|2021-10-13 11:34:50|20824.05|20704.05|20821.12|20701.12|20824.05|20704.05|20820.95|20700.95|10
1634124900000|2021-10-13 11:35:00|20820.94|20700.94|20822.15|20702.15|20822.15|20702.15|20820.32|20700.32|10
1634124910000|2021-10-13 11:35:10|20822.3|20702.3|20823.54|20703.54|20823.59|20703.59|20822.3|20702.3|10
1634124920000|2021-10-13 11:35:20|20823.46|20703.46|20823.76|20703.76|20824.13|20704.13|20823.46|20703.46|8
1634124930000|2021-10-13 11:35:30|20824.6|20704.6|20827|20707|20827|20707|20824.6|20704.6|10
1634124940000|2021-10-13 11:35:40|20827.26|20707.26|20826.95|20706.95|20827.43|20707.43|20826.94|20706.94|9
1634124950000|2021-10-13 11:35:50|20826.89|20706.89|20824.31|20704.31|20827.07|20707.07|20824.31|20704.31|10
1634124960000|2021-10-13 11:36:00|20825.69|20705.69|20824.63|20704.63|20825.69|20705.69|20824.55|20704.55|10
1634124970000|2021-10-13 11:36:10|20825.55|20705.55|20826.26|20706.26|20826.26|20706.26|20824.99|20704.99|10
1634124980000|2021-10-13 11:36:20|20826.79|20706.79|20825.69|20705.69|20826.85|20706.85|20825.69|20705.69|10
1634124990000|2021-10-13 11:36:30|20826.87|20706.87|20826.53|20706.53|20827.11|20707.11|20826.17|20706.17|10
1634125000000|2021-10-13 11:36:40|20826.51|20706.51|20824.94|20704.94|20826.85|20706.85|20824.94|20704.94|10
1634125010000|2021-10-13 11:36:50|20825.33|20705.33|20826.99|20706.99|20826.99|20706.99|20825.32|20705.32|10
1634125020000|2021-10-13 11:37:00|20827.21|20707.21|20828.25|20708.25|20828.29|20708.29|20827.02|20707.02|10
1634125030000|2021-10-13 11:37:10|20828.43|20708.43|20830.39|20710.39|20830.39|20710.39|20828.37|20708.37|10
1634125040000|2021-10-13 11:37:20|20830.3|20710.3|20833.43|20713.43|20833.73|20713.73|20830.3|20710.3|10
1634125050000|2021-10-13 11:37:30|20833.49|20713.49|20835.48|20715.48|20835.93|20715.93|20833.49|20713.49|10
1634125060000|2021-10-13 11:37:40|20835.45|20715.45|20856.19|20736.19|20856.19|20736.19|20832.22|20712.22|10
1634125070000|2021-10-13 11:37:50|20858.06|20738.06|20864.8|20744.8|20864.8|20744.8|20858.06|20738.06|10
1634125080000|2021-10-13 11:38:00|20865.99|20745.99|20869.23|20749.23|20870.26|20750.26|20865.99|20745.99|10
1634125090000|2021-10-13 11:38:10|20871.52|20751.52|20869.18|20749.18|20871.96|20751.96|20868.38|20748.38|10
1634125100000|2021-10-13 11:38:20|20870.04|20750.04|20875.18|20755.18|20875.18|20755.18|20870.04|20750.04|10
1634125110000|2021-10-13 11:38:30|20876.16|20756.16|20881.39|20761.39|20881.39|20761.39|20876.16|20756.16|10
1634125120000|2021-10-13 11:38:40|20881.82|20761.82|20889.66|20769.66|20889.66|20769.66|20880.39|20760.39|10
1634125130000|2021-10-13 11:38:50|20890.3|20770.3|20889.31|20769.31|20892.67|20772.67|20888.9|20768.9|10
1634125140000|2021-10-13 11:39:00|20888.02|20768.02|20886.88|20766.88|20888.35|20768.35|20885.59|20765.59|10
1634125150000|2021-10-13 11:39:10|20886.82|20766.82|20885.97|20765.97|20886.82|20766.82|20884.82|20764.82|10
1634125160000|2021-10-13 11:39:20|20886.11|20766.11|20889.02|20769.02|20889.02|20769.02|20886.11|20766.11|10
1634125170000|2021-10-13 11:39:30|20889.28|20769.28|20891.24|20771.24|20891.67|20771.67|20889.28|20769.28|10
1634125180000|2021-10-13 11:39:40|20892.02|20772.02|20891.24|20771.24|20893.05|20773.05|20890.27|20770.27|10
1634125190000|2021-10-13 11:39:50|20892.47|20772.47|20894.22|20774.22|20894.22|20774.22|20891.81|20771.81|10
1634125200000|2021-10-13 11:40:00|20895.26|20775.26|20898.23|20778.23|20898.36|20778.36|20894.66|20774.66|10
1634125210000|2021-10-13 11:40:10|20898.17|20778.17|20902.61|20782.61|20902.61|20782.61|20898.17|20778.17|9
1634125220000|2021-10-13 11:40:20|20905.64|20785.64|20916.71|20796.71|20916.71|20796.71|20905.64|20785.64|10
1634125230000|2021-10-13 11:40:30|20917.26|20797.26|20920.6|20800.6|20921.78|20801.78|20917.26|20797.26|10
1634125240000|2021-10-13 11:40:40|20921.37|20801.37|20922.19|20802.19|20924.2|20804.2|20920.88|20800.88|10
1634125250000|2021-10-13 11:40:50|20921.18|20801.18|20914.46|20794.46|20921.18|20801.18|20914.46|20794.46|10
1634125260000|2021-10-13 11:41:00|20913.44|20793.44|20914.08|20794.08|20914.95|20794.95|20910.4|20790.4|10
1634125270000|2021-10-13 11:41:10|20914.92|20794.92|20914.93|20794.93|20914.93|20794.93|20914.18|20794.18|8
1634125280000|2021-10-13 11:41:20|20914.66|20794.66|20913.82|20793.82|20914.87|20794.87|20913.78|20793.78|10
1634125290000|2021-10-13 11:41:30|20913.29|20793.29|20908.89|20788.89|20913.29|20793.29|20908.89|20788.89|10
1634125300000|2021-10-13 11:41:40|20908.75|20788.75|20908.41|20788.41|20908.89|20788.89|20907.95|20787.95|10
1634125310000|2021-10-13 11:41:50|20908.32|20788.32|20907.49|20787.49|20908.59|20788.59|20907.49|20787.49|9
1634125320000|2021-10-13 11:42:00|20906.62|20786.62|20905.14|20785.14|20907.19|20787.19|20905.14|20785.14|10
1634125330000|2021-10-13 11:42:10|20905.18|20785.18|20904.35|20784.35|20906.24|20786.24|20904.21|20784.21|10
1634125340000|2021-10-13 11:42:20|20904.1|20784.1|20905.6|20785.6|20905.6|20785.6|20904.1|20784.1|10
1634125350000|2021-10-13 11:42:30|20906.37|20786.37|20907.89|20787.89|20908.09|20788.09|20906.37|20786.37|9
1634125360000|2021-10-13 11:42:40|20908.22|20788.22|20913.46|20793.46|20913.46|20793.46|20908.22|20788.22|10
1634125370000|2021-10-13 11:42:50|20914.52|20794.52|20916.13|20796.13|20916.13|20796.13|20914.35|20794.35|10
1634125380000|2021-10-13 11:43:00|20915.66|20795.66|20918.17|20798.17|20918.17|20798.17|20915.25|20795.25|10
1634125390000|2021-10-13 11:43:10|20919.95|20799.95|20921.24|20801.24|20922.94|20802.94|20919.95|20799.95|10
1634125400000|2021-10-13 11:43:20|20921.55|20801.55|20930.5|20810.5|20930.5|20810.5|20921.55|20801.55|10
1634125410000|2021-10-13 11:43:30|20930.81|20810.81|20936.16|20816.16|20936.16|20816.16|20930.44|20810.44|10
1634125420000|2021-10-13 11:43:40|20936.5|20816.5|20935.85|20815.85|20937.34|20817.34|20935.77|20815.77|10
1634125430000|2021-10-13 11:43:50|20935.21|20815.21|20937.88|20817.88|20938.74|20818.74|20934.29|20814.29|10
1634125440000|2021-10-13 11:44:00|20937.53|20817.53|20939.08|20819.08|20940.84|20820.84|20937.53|20817.53|9
1634125450000|2021-10-13 11:44:10|20938.27|20818.27|20940.92|20820.92|20941.25|20821.25|20937.72|20817.72|10
1634125460000|2021-10-13 11:44:20|20940.52|20820.52|20938.85|20818.85|20941.44|20821.44|20938.85|20818.85|10
1634125470000|2021-10-13 11:44:30|20938.5|20818.5|20938.1|20818.1|20938.5|20818.5|20936.33|20816.33|10
1634125480000|2021-10-13 11:44:40|20938.04|20818.04|20938|20818|20938.14|20818.14|20936.48|20816.48|10
1634125490000|2021-10-13 11:44:50|20936.42|20816.42|20934.32|20814.32|20937.64|20817.64|20934.32|20814.32|10
1634125500000|2021-10-13 11:45:00|20934.73|20814.73|20936.21|20816.21|20936.21|20816.21|20933.48|20813.48|9
1634125510000|2021-10-13 11:45:10|20937.33|20817.33|20935.8|20815.8|20937.54|20817.54|20935.77|20815.77|10
1634125520000|2021-10-13 11:45:20|20934.86|20814.86|20935.21|20815.21|20935.34|20815.34|20934.51|20814.51|10
1634125530000|2021-10-13 11:45:30|20935.23|20815.23|20933.72|20813.72|20935.23|20815.23|20933.72|20813.72|10
1634125540000|2021-10-13 11:45:40|20933.68|20813.68|20932.28|20812.28|20933.68|20813.68|20931.91|20811.91|10
1634125550000|2021-10-13 11:45:50|20931.77|20811.77|20924.23|20804.23|20932.08|20812.08|20924.2|20804.2|10
1634125560000|2021-10-13 11:46:00|20923.8|20803.8|20918.76|20798.76|20923.8|20803.8|20918.76|20798.76|10
1634125570000|2021-10-13 11:46:10|20918.21|20798.21|20915.49|20795.49|20918.21|20798.21|20914.8|20794.8|10
1634125580000|2021-10-13 11:46:20|20915.01|20795.01|20913.43|20793.43|20915.69|20795.69|20913.43|20793.43|10
1634125590000|2021-10-13 11:46:30|20913.38|20793.38|20913.44|20793.44|20913.79|20793.79|20912.55|20792.55|10
1634125600000|2021-10-13 11:46:40|20913.78|20793.78|20909.14|20789.14|20913.78|20793.78|20909.12|20789.12|10
1634125610000|2021-10-13 11:46:50|20908.97|20788.97|20909.25|20789.25|20909.6|20789.6|20908.65|20788.65|10
1634125620000|2021-10-13 11:47:00|20909.3|20789.3|20909.03|20789.03|20909.4|20789.4|20908.51|20788.51|9
1634125630000|2021-10-13 11:47:10|20909.09|20789.09|20904.59|20784.59|20909.09|20789.09|20904.59|20784.59|10
1634125640000|2021-10-13 11:47:20|20903.74|20783.74|20897.33|20777.33|20903.74|20783.74|20896.75|20776.75|8
1634125650000|2021-10-13 11:47:30|20896.7|20776.7|20894.4|20774.4|20897.51|20777.51|20893.92|20773.92|10
1634125660000|2021-10-13 11:47:40|20894.66|20774.66|20893.73|20773.73|20894.99|20774.99|20892.65|20772.65|10
1634125670000|2021-10-13 11:47:50|20894.39|20774.39|20896.63|20776.63|20896.65|20776.65|20894.39|20774.39|9
1634125680000|2021-10-13 11:48:00|20896.69|20776.69|20899.07|20779.07|20899.07|20779.07|20896.69|20776.69|10
1634125690000|2021-10-13 11:48:10|20899.25|20779.25|20899.79|20779.79|20899.79|20779.79|20898.67|20778.67|10
1634125700000|2021-10-13 11:48:20|20898.59|20778.59|20903.75|20783.75|20903.75|20783.75|20898.59|20778.59|10
1634125710000|2021-10-13 11:48:30|20903.6|20783.6|20904.6|20784.6|20905.5|20785.5|20903.6|20783.6|10
1634125720000|2021-10-13 11:48:40|20904.22|20784.22|20902.73|20782.73|20904.22|20784.22|20902.73|20782.73|9
1634125730000|2021-10-13 11:48:50|20901.93|20781.93|20904.95|20784.95|20904.97|20784.97|20901.83|20781.83|10
1634125740000|2021-10-13 11:49:00|20904.32|20784.32|20904.41|20784.41|20904.75|20784.75|20903.85|20783.85|8
1634125750000|2021-10-13 11:49:10|20904.2|20784.2|20904.31|20784.31|20905.11|20785.11|20904.2|20784.2|10
1634125760000|2021-10-13 11:49:20|20903.6|20783.6|20900.55|20780.55|20903.6|20783.6|20900.51|20780.51|10
1634125770000|2021-10-13 11:49:30|20900.86|20780.86|20898.84|20778.84|20900.86|20780.86|20898.33|20778.33|10
1634125780000|2021-10-13 11:49:40|20898.95|20778.95|20897.92|20777.92|20899.03|20779.03|20897.92|20777.92|10
1634125790000|2021-10-13 11:49:50|20898.25|20778.25|20895.96|20775.96|20899.15|20779.15|20895.96|20775.96|9
1634125800000|2021-10-13 11:50:00|20896.36|20776.36|20895.33|20775.33|20896.81|20776.81|20895.29|20775.29|10
1634125810000|2021-10-13 11:50:10|20895.2|20775.2|20897.28|20777.28|20897.71|20777.71|20895.2|20775.2|10
1634125820000|2021-10-13 11:50:20|20897.07|20777.07|20898.51|20778.51|20898.79|20778.79|20895.65|20775.65|10
1634125830000|2021-10-13 11:50:30|20898.55|20778.55|20900.06|20780.06|20900.06|20780.06|20898.43|20778.43|10
1634125840000|2021-10-13 11:50:40|20900.25|20780.25|20901.9|20781.9|20901.9|20781.9|20900.25|20780.25|10
1634125850000|2021-10-13 11:50:50|20901.89|20781.89|20904.35|20784.35|20904.35|20784.35|20901.72|20781.72|10
1634125860000|2021-10-13 11:51:00|20905.06|20785.06|20907.05|20787.05|20907.46|20787.46|20904.76|20784.76|10
1634125870000|2021-10-13 11:51:10|20906.82|20786.82|20907.27|20787.27|20907.52|20787.52|20906.82|20786.82|10
1634125880000|2021-10-13 11:51:20|20908.1|20788.1|20908.7|20788.7|20908.75|20788.75|20907.28|20787.28|10
1634125890000|2021-10-13 11:51:30|20907.83|20787.83|20906.61|20786.61|20907.9|20787.9|20906.61|20786.61|10
1634125900000|2021-10-13 11:51:40|20907.55|20787.55|20907.25|20787.25|20907.71|20787.71|20906.49|20786.49|10
1634125910000|2021-10-13 11:51:50|20906.88|20786.88|20906.86|20786.86|20907.2|20787.2|20906.86|20786.86|8
1634125920000|2021-10-13 11:52:00|20906.23|20786.23|20904.67|20784.67|20906.84|20786.84|20904.67|20784.67|8
1634125930000|2021-10-13 11:52:10|20904.05|20784.05|20903.32|20783.32|20904.05|20784.05|20902.29|20782.29|10
1634125940000|2021-10-13 11:52:20|20903.22|20783.22|20906.38|20786.38|20907.07|20787.07|20903.22|20783.22|10
1634125950000|2021-10-13 11:52:30|20906.22|20786.22|20911.66|20791.66|20911.77|20791.77|20906.22|20786.22|10
1634125960000|2021-10-13 11:52:40|20911.31|20791.31|20913.85|20793.85|20914.39|20794.39|20911.31|20791.31|10
1634125970000|2021-10-13 11:52:50|20914.63|20794.63|20917.42|20797.42|20918.12|20798.12|20914.51|20794.51|10
1634125980000|2021-10-13 11:53:00|20917.36|20797.36|20921.74|20801.74|20921.74|20801.74|20917.36|20797.36|10
1634125990000|2021-10-13 11:53:10|20922.72|20802.72|20920.24|20800.24|20922.72|20802.72|20920.12|20800.12|9
1634126000000|2021-10-13 11:53:20|20920.04|20800.04|20921.97|20801.97|20921.97|20801.97|20919.52|20799.52|10
1634126010000|2021-10-13 11:53:30|20921.6|20801.6|20923.32|20803.32|20923.32|20803.32|20921.44|20801.44|9
1634126020000|2021-10-13 11:53:40|20922.41|20802.41|20928.77|20808.77|20928.88|20808.88|20922.41|20802.41|10
1634126030000|2021-10-13 11:53:50|20928.67|20808.67|20928.05|20808.05|20929.35|20809.35|20928.03|20808.03|10
1634126040000|2021-10-13 11:54:00|20928.15|20808.15|20930.05|20810.05|20930.05|20810.05|20927.34|20807.34|10
1634126050000|2021-10-13 11:54:10|20930.45|20810.45|20930.88|20810.88|20931.97|20811.97|20930.45|20810.45|10
1634126060000|2021-10-13 11:54:20|20934.45|20814.45|20937.53|20817.53|20937.53|20817.53|20933.6|20813.6|10
1634126070000|2021-10-13 11:54:30|20937.99|20817.99|20938.05|20818.05|20939.16|20819.16|20936.82|20816.82|9
1634126080000|2021-10-13 11:54:40|20937.8|20817.8|20937.2|20817.2|20938.78|20818.78|20937.2|20817.2|10
1634126090000|2021-10-13 11:54:50|20937.99|20817.99|20939.31|20819.31|20939.31|20819.31|20937.31|20817.31|10
1634126100000|2021-10-13 11:55:00|20938.63|20818.63|20940.58|20820.58|20940.58|20820.58|20938.62|20818.62|10
1634126110000|2021-10-13 11:55:10|20940.33|20820.33|20938.98|20818.98|20941.38|20821.38|20938.87|20818.87|10
1634126120000|2021-10-13 11:55:20|20939.12|20819.12|20934.72|20814.72|20939.12|20819.12|20934.72|20814.72|10
1634126130000|2021-10-13 11:55:30|20934.35|20814.35|20935.13|20815.13|20935.3|20815.3|20933.99|20813.99|10
1634126140000|2021-10-13 11:55:40|20934.96|20814.96|20936.25|20816.25|20936.25|20816.25|20933.82|20813.82|10
1634126150000|2021-10-13 11:55:50|20937.35|20817.35|20940.1|20820.1|20940.1|20820.1|20937.35|20817.35|10
1634126160000|2021-10-13 11:56:00|20942.44|20822.44|20941.76|20821.76|20942.44|20822.44|20940.95|20820.95|9
1634126170000|2021-10-13 11:56:10|20942.07|20822.07|20944.89|20824.89|20945.4|20825.4|20942.07|20822.07|9
1634126180000|2021-10-13 11:56:20|20944.95|20824.95|20945.22|20825.22|20945.55|20825.55|20944.1|20824.1|10
1634126190000|2021-10-13 11:56:30|20944.87|20824.87|20943.92|20823.92|20944.94|20824.94|20943.92|20823.92|8
1634126200000|2021-10-13 11:56:40|20943.62|20823.62|20942.28|20822.28|20943.92|20823.92|20942.28|20822.28|8
1634126210000|2021-10-13 11:56:50|20943.38|20823.38|20942.15|20822.15|20943.48|20823.48|20942.15|20822.15|10
1634126220000|2021-10-13 11:57:00|20942.64|20822.64|20946.91|20826.91|20947.12|20827.12|20942.64|20822.64|10
1634126230000|2021-10-13 11:57:10|20947.56|20827.56|20947.28|20827.28|20948.24|20828.24|20946.86|20826.86|10
1634126240000|2021-10-13 11:57:20|20947.05|20827.05|20946.99|20826.99|20947.6|20827.6|20946.96|20826.96|9
1634126250000|2021-10-13 11:57:30|20946.38|20826.38|20944.64|20824.64|20946.5|20826.5|20944.64|20824.64|10
1634126260000|2021-10-13 11:57:40|20944.77|20824.77|20944.29|20824.29|20944.8|20824.8|20943.92|20823.92|9
1634126270000|2021-10-13 11:57:50|20944.27|20824.27|20945.01|20825.01|20945.72|20825.72|20944.27|20824.27|10
1634126280000|2021-10-13 11:58:00|20944.98|20824.98|20945.39|20825.39|20946.41|20826.41|20944.85|20824.85|10
1634126290000|2021-10-13 11:58:10|20945.36|20825.36|20945.89|20825.89|20946.14|20826.14|20945.3|20825.3|9
1634126300000|2021-10-13 11:58:20|20945.78|20825.78|20945.6|20825.6|20946.33|20826.33|20945.22|20825.22|10
1634126310000|2021-10-13 11:58:30|20945.34|20825.34|20946.36|20826.36|20946.73|20826.73|20945.28|20825.28|10
1634126320000|2021-10-13 11:58:40|20946.18|20826.18|20941.24|20821.24|20946.29|20826.29|20941.24|20821.24|9
1634126330000|2021-10-13 11:58:50|20940.92|20820.92|20935.85|20815.85|20940.92|20820.92|20935.4|20815.4|10
1634126340000|2021-10-13 11:59:00|20936.11|20816.11|20936.35|20816.35|20936.35|20816.35|20934.62|20814.62|9
1634126350000|2021-10-13 11:59:10|20936.6|20816.6|20937.74|20817.74|20937.98|20817.98|20936.6|20816.6|8
1634126360000|2021-10-13 11:59:20|20937.4|20817.4|20941.29|20821.29|20941.29|20821.29|20937.4|20817.4|10
1634126370000|2021-10-13 11:59:30|20941.69|20821.69|20943.68|20823.68|20943.69|20823.69|20941.69|20821.69|10
1634126380000|2021-10-13 11:59:40|20944.44|20824.44|20948|20828|20948|20828|20944.44|20824.44|10
1634126390000|2021-10-13 11:59:50|20949.36|20829.36|20949.84|20829.84|20951.04|20831.04|20948.6|20828.6|10
1634126400000|2021-10-13 12:00:00|20949.92|20829.92|20956.07|20836.07|20956.07|20836.07|20949.82|20829.82|10
1634126410000|2021-10-13 12:00:10|20957.3|20837.3|20953.74|20833.74|20957.81|20837.81|20953.74|20833.74|10
1634126420000|2021-10-13 12:00:20|20953.21|20833.21|20951.29|20831.29|20953.21|20833.21|20950.62|20830.62|10
1634126430000|2021-10-13 12:00:30|20950.87|20830.87|20948.82|20828.82|20950.87|20830.87|20948.25|20828.25|10
1634126440000|2021-10-13 12:00:40|20948.69|20828.69|20947.49|20827.49|20948.9|20828.9|20947.19|20827.19|10
1634126450000|2021-10-13 12:00:50|20947.68|20827.68|20947.38|20827.38|20949.6|20829.6|20947.38|20827.38|10
1634126460000|2021-10-13 12:01:00|20947.68|20827.68|20952.3|20832.3|20952.3|20832.3|20947.68|20827.68|10
1634126470000|2021-10-13 12:01:10|20952.25|20832.25|20954.71|20834.71|20954.71|20834.71|20952.25|20832.25|10
1634126480000|2021-10-13 12:01:20|20955.14|20835.14|20960.81|20840.81|20960.81|20840.81|20955.14|20835.14|10
1634126490000|2021-10-13 12:01:30|20960.98|20840.98|20964.32|20844.32|20965.1|20845.1|20960.98|20840.98|10
1634126500000|2021-10-13 12:01:40|20966.08|20846.08|20967.62|20847.62|20967.62|20847.62|20965.39|20845.39|10
1634126510000|2021-10-13 12:01:50|20967.66|20847.66|20968.32|20848.32|20968.98|20848.98|20966.5|20846.5|10
1634126520000|2021-10-13 12:02:00|20968.82|20848.82|20958.95|20838.95|20968.82|20848.82|20958.95|20838.95|10
1634126530000|2021-10-13 12:02:10|20957.43|20837.43|20952.52|20832.52|20957.53|20837.53|20952.52|20832.52|10
1634126540000|2021-10-13 12:02:20|20951.84|20831.84|20947.39|20827.39|20951.84|20831.84|20946.94|20826.94|10
1634126550000|2021-10-13 12:02:30|20947.62|20827.62|20943.41|20823.41|20948.25|20828.25|20943.41|20823.41|10
1634126560000|2021-10-13 12:02:40|20943.36|20823.36|20937.89|20817.89|20943.36|20823.36|20937.89|20817.89|10
1634126570000|2021-10-13 12:02:50|20938.03|20818.03|20934.31|20814.31|20938.03|20818.03|20934.31|20814.31|10
1634126580000|2021-10-13 12:03:00|20933.66|20813.66|20927.21|20807.21|20933.66|20813.66|20927.21|20807.21|10
1634126590000|2021-10-13 12:03:10|20926.92|20806.92|20921.81|20801.81|20927.22|20807.22|20920.2|20800.2|10
1634126600000|2021-10-13 12:03:20|20922.84|20802.84|20919.59|20799.59|20922.84|20802.84|20919.59|20799.59|10
1634126610000|2021-10-13 12:03:30|20920.03|20800.03|20921.51|20801.51|20921.51|20801.51|20918.59|20798.59|9
1634126620000|2021-10-13 12:03:40|20922.3|20802.3|20930.45|20810.45|20930.45|20810.45|20922.3|20802.3|10
1634126630000|2021-10-13 12:03:50|20930.58|20810.58|20940.71|20820.71|20940.95|20820.95|20930.58|20810.58|10
1634126640000|2021-10-13 12:04:00|20940.72|20820.72|20943.69|20823.69|20944.42|20824.42|20940.72|20820.72|9
1634126650000|2021-10-13 12:04:10|20945.29|20825.29|20946.03|20826.03|20946.67|20826.67|20945.07|20825.07|10
1634126660000|2021-10-13 12:04:20|20946.34|20826.34|20947.93|20827.93|20948.16|20828.16|20945.6|20825.6|9
1634126670000|2021-10-13 12:04:30|20947.89|20827.89|20945.44|20825.44|20947.89|20827.89|20945.38|20825.38|10
1634126680000|2021-10-13 12:04:40|20943.5|20823.5|20941.77|20821.77|20943.87|20823.87|20941.77|20821.77|10
1634126690000|2021-10-13 12:04:50|20941.69|20821.69|20939.52|20819.52|20941.94|20821.94|20939.52|20819.52|10
1634126700000|2021-10-13 12:05:00|20939.18|20819.18|20941.79|20821.79|20941.79|20821.79|20939.03|20819.03|10
1634126710000|2021-10-13 12:05:10|20942.14|20822.14|20944.82|20824.82|20944.82|20824.82|20942.14|20822.14|10
1634126720000|2021-10-13 12:05:20|20944.71|20824.71|20944.2|20824.2|20944.92|20824.92|20944.2|20824.2|9
1634126730000|2021-10-13 12:05:30|20943.92|20823.92|20942.16|20822.16|20943.92|20823.92|20942.16|20822.16|10
1634126740000|2021-10-13 12:05:40|20942.17|20822.17|20945.96|20825.96|20945.96|20825.96|20941.6|20821.6|9
1634126750000|2021-10-13 12:05:50|20945.88|20825.88|20945.25|20825.25|20945.99|20825.99|20944.3|20824.3|10
1634126760000|2021-10-13 12:06:00|20945.5|20825.5|20946.59|20826.59|20946.78|20826.78|20945.36|20825.36|10
1634126770000|2021-10-13 12:06:10|20946.93|20826.93|20947.47|20827.47|20947.47|20827.47|20945.69|20825.69|10
1634126780000|2021-10-13 12:06:20|20948.44|20828.44|20951.98|20831.98|20951.98|20831.98|20948.13|20828.13|10
1634126790000|2021-10-13 12:06:30|20952.65|20832.65|20952.81|20832.81|20952.81|20832.81|20952.35|20832.35|9
1634126800000|2021-10-13 12:06:40|20953.33|20833.33|20954.43|20834.43|20955.32|20835.32|20953.33|20833.33|10
1634126810000|2021-10-13 12:06:50|20954.19|20834.19|20955.27|20835.27|20955.27|20835.27|20953.59|20833.59|10
1634126820000|2021-10-13 12:07:00|20955.31|20835.31|20957.86|20837.86|20957.86|20837.86|20954.78|20834.78|10
1634126830000|2021-10-13 12:07:10|20958.59|20838.59|20961.39|20841.39|20961.39|20841.39|20958.37|20838.37|10
1634126840000|2021-10-13 12:07:20|20961.71|20841.71|20966.57|20846.57|20966.58|20846.58|20961.71|20841.71|10
1634126850000|2021-10-13 12:07:30|20966.67|20846.67|20968.21|20848.21|20969|20849|20966.25|20846.25|9
1634126860000|2021-10-13 12:07:40|20968.49|20848.49|20972.38|20852.38|20972.38|20852.38|20967.63|20847.63|10
1634126870000|2021-10-13 12:07:50|20971.91|20851.91|20975|20855|20975.46|20855.46|20971.91|20851.91|10
1634126880000|2021-10-13 12:08:00|20975.53|20855.53|20977.06|20857.06|20977.28|20857.28|20975.34|20855.34|10
1634126890000|2021-10-13 12:08:10|20977.83|20857.83|20975.62|20855.62|20977.83|20857.83|20975.21|20855.21|10
1634126900000|2021-10-13 12:08:20|20975.31|20855.31|20974.54|20854.54|20977.19|20857.19|20974.54|20854.54|10
1634126910000|2021-10-13 12:08:30|20974.36|20854.36|20974.72|20854.72|20974.72|20854.72|20973.72|20853.72|10
1634126920000|2021-10-13 12:08:40|20974.92|20854.92|20971.92|20851.92|20975.32|20855.32|20971.9|20851.9|9
1634126930000|2021-10-13 12:08:50|20972.91|20852.91|20975.09|20855.09|20975.13|20855.13|20972.91|20852.91|9
1634126940000|2021-10-13 12:09:00|20975.47|20855.47|20978.96|20858.96|20979.37|20859.37|20975.17|20855.17|10
1634126950000|2021-10-13 12:09:10|20978|20858|20975.07|20855.07|20978|20858|20975.07|20855.07|9
1634126960000|2021-10-13 12:09:20|20975.05|20855.05|20970.64|20850.64|20975.05|20855.05|20970.64|20850.64|10
1634126970000|2021-10-13 12:09:30|20970.87|20850.87|20970.04|20850.04|20971.68|20851.68|20969.35|20849.35|10
1634126980000|2021-10-13 12:09:40|20969.51|20849.51|20969.83|20849.83|20970.38|20850.38|20969.2|20849.2|10
1634126990000|2021-10-13 12:09:50|20969.81|20849.81|20963.75|20843.75|20969.81|20849.81|20963.23|20843.23|10
1634127000000|2021-10-13 12:10:00|20963.07|20843.07|20963.88|20843.88|20964.27|20844.27|20962.34|20842.34|10
1634127010000|2021-10-13 12:10:10|20963.59|20843.59|20958.69|20838.69|20964.32|20844.32|20958.69|20838.69|10
1634127020000|2021-10-13 12:10:20|20954.37|20834.37|20953.34|20833.34|20955.13|20835.13|20952.71|20832.71|10
1634127030000|2021-10-13 12:10:30|20954.94|20834.94|20951.14|20831.14|20954.94|20834.94|20951.14|20831.14|10
1634127040000|2021-10-13 12:10:40|20949.98|20829.98|20950.53|20830.53|20950.53|20830.53|20949.44|20829.44|9
1634127050000|2021-10-13 12:10:50|20950.17|20830.17|20951.87|20831.87|20951.87|20831.87|20949.23|20829.23|10
1634127060000|2021-10-13 12:11:00|20952.96|20832.96|20955.89|20835.89|20955.89|20835.89|20952.96|20832.96|10
1634127070000|2021-10-13 12:11:10|20956.53|20836.53|20958.63|20838.63|20958.63|20838.63|20956.38|20836.38|10
1634127080000|2021-10-13 12:11:20|20959.46|20839.46|20961.91|20841.91|20961.91|20841.91|20959.46|20839.46|10
1634127090000|2021-10-13 12:11:30|20961.98|20841.98|20959.1|20839.1|20961.98|20841.98|20959.1|20839.1|10
1634127100000|2021-10-13 12:11:40|20959.33|20839.33|20957.65|20837.65|20959.66|20839.66|20957.52|20837.52|10
1634127110000|2021-10-13 12:11:50|20957.3|20837.3|20954.22|20834.22|20957.3|20837.3|20954.22|20834.22|10
1634127120000|2021-10-13 12:12:00|20954.89|20834.89|20953.13|20833.13|20955.22|20835.22|20953.13|20833.13|10
1634127130000|2021-10-13 12:12:10|20953.08|20833.08|20951.65|20831.65|20953.57|20833.57|20951.33|20831.33|8
1634127140000|2021-10-13 12:12:20|20949.44|20829.44|20947.78|20827.78|20949.44|20829.44|20946.77|20826.77|10
1634127150000|2021-10-13 12:12:30|20947.77|20827.77|20946.22|20826.22|20949.31|20829.31|20946.22|20826.22|10
1634127160000|2021-10-13 12:12:40|20945.76|20825.76|20944.83|20824.83|20945.81|20825.81|20944.63|20824.63|10
1634127170000|2021-10-13 12:12:50|20945|20825|20946.9|20826.9|20946.9|20826.9|20944.77|20824.77|10
1634127180000|2021-10-13 12:13:00|20948.51|20828.51|20949.86|20829.86|20949.86|20829.86|20947.93|20827.93|10
1634127190000|2021-10-13 12:13:10|20950.13|20830.13|20949.24|20829.24|20950.83|20830.83|20949.24|20829.24|10
1634127200000|2021-10-13 12:13:20|20949.01|20829.01|20947.92|20827.92|20949.01|20829.01|20947.76|20827.76|10
1634127210000|2021-10-13 12:13:30|20947.93|20827.93|20948.98|20828.98|20948.98|20828.98|20947.8|20827.8|10
1634127220000|2021-10-13 12:13:40|20948.15|20828.15|20948.57|20828.57|20949.37|20829.37|20948.15|20828.15|10
1634127230000|2021-10-13 12:13:50|20949.68|20829.68|20950.56|20830.56|20950.56|20830.56|20949.45|20829.45|10
1634127240000|2021-10-13 12:14:00|20951.17|20831.17|20957.07|20837.07|20957.07|20837.07|20951.17|20831.17|10
1634127250000|2021-10-13 12:14:10|20961.15|20841.15|20962.28|20842.28|20962.28|20842.28|20960.3|20840.3|10
1634127260000|2021-10-13 12:14:20|20963.85|20843.85|20968.25|20848.25|20968.25|20848.25|20963.85|20843.85|10
1634127270000|2021-10-13 12:14:30|20966.19|20846.19|20965.01|20845.01|20966.44|20846.44|20964.41|20844.41|10
1634127280000|2021-10-13 12:14:40|20964.97|20844.97|20963.22|20843.22|20965.3|20845.3|20961.68|20841.68|10
1634127290000|2021-10-13 12:14:50|20963.1|20843.1|20958.22|20838.22|20963.1|20843.1|20958.22|20838.22|10
1634127300000|2021-10-13 12:15:00|20958.6|20838.6|20956.39|20836.39|20959.18|20839.18|20956.09|20836.09|10
1634127310000|2021-10-13 12:15:10|20956.58|20836.58|20955.72|20835.72|20957.14|20837.14|20955.72|20835.72|10
1634127320000|2021-10-13 12:15:20|20955.62|20835.62|20953.75|20833.75|20956.07|20836.07|20953.75|20833.75|10
1634127330000|2021-10-13 12:15:30|20953.71|20833.71|20954.71|20834.71|20954.71|20834.71|20952.17|20832.17|10
1634127340000|2021-10-13 12:15:40|20954.65|20834.65|20953.88|20833.88|20956.09|20836.09|20953.88|20833.88|10
1634127350000|2021-10-13 12:15:50|20953.78|20833.78|20957.74|20837.74|20957.74|20837.74|20953.37|20833.37|10
1634127360000|2021-10-13 12:16:00|20958.89|20838.89|20960|20840|20960.88|20840.88|20958.7|20838.7|10
1634127370000|2021-10-13 12:16:10|20960.12|20840.12|20960.21|20840.21|20960.73|20840.73|20959.59|20839.59|10
1634127380000|2021-10-13 12:16:20|20959.84|20839.84|20963.41|20843.41|20963.53|20843.53|20959.39|20839.39|10
1634127390000|2021-10-13 12:16:30|20963.15|20843.15|20964.95|20844.95|20964.95|20844.95|20963.15|20843.15|10
1634127400000|2021-10-13 12:16:40|20963.63|20843.63|20962.28|20842.28|20964.01|20844.01|20962.28|20842.28|9
1634127410000|2021-10-13 12:16:50|20961.49|20841.49|20960.33|20840.33|20961.62|20841.62|20960.33|20840.33|10
1634127420000|2021-10-13 12:17:00|20960.81|20840.81|20955.85|20835.85|20960.96|20840.96|20955.85|20835.85|10
1634127430000|2021-10-13 12:17:10|20956.17|20836.17|20951.06|20831.06|20956.31|20836.31|20951.06|20831.06|10
1634127440000|2021-10-13 12:17:20|20950.66|20830.66|20950.19|20830.19|20950.66|20830.66|20949.82|20829.82|10
1634127450000|2021-10-13 12:17:30|20950.41|20830.41|20948.37|20828.37|20950.41|20830.41|20948.37|20828.37|8
1634127460000|2021-10-13 12:17:40|20948.29|20828.29|20947.59|20827.59|20948.29|20828.29|20947.54|20827.54|10
1634127470000|2021-10-13 12:17:50|20947.43|20827.43|20946.89|20826.89|20947.43|20827.43|20945.17|20825.17|10
1634127480000|2021-10-13 12:18:00|20946.58|20826.58|20943.86|20823.86|20946.8|20826.8|20943.86|20823.86|10
1634127490000|2021-10-13 12:18:10|20944.14|20824.14|20940.8|20820.8|20944.14|20824.14|20940.8|20820.8|10
1634127500000|2021-10-13 12:18:20|20940.64|20820.64|20939.09|20819.09|20940.64|20820.64|20938.67|20818.67|10
1634127510000|2021-10-13 12:18:30|20938.19|20818.19|20935.93|20815.93|20938.19|20818.19|20935.93|20815.93|10
1634127520000|2021-10-13 12:18:40|20936.04|20816.04|20932.39|20812.39|20936.92|20816.92|20932.39|20812.39|10
1634127530000|2021-10-13 12:18:50|20929.56|20809.56|20922.88|20802.88|20930.22|20810.22|20922.88|20802.88|9
1634127540000|2021-10-13 12:19:00|20922.28|20802.28|20921.32|20801.32|20923.37|20803.37|20921.32|20801.32|10
1634127550000|2021-10-13 12:19:10|20921.74|20801.74|20920|20800|20921.95|20801.95|20920|20800|10
1634127560000|2021-10-13 12:19:20|20919.69|20799.69|20919.45|20799.45|20920.74|20800.74|20919.24|20799.24|10
1634127570000|2021-10-13 12:19:30|20919.19|20799.19|20919.27|20799.27|20919.27|20799.27|20916.83|20796.83|10
1634127580000|2021-10-13 12:19:40|20920.36|20800.36|20924.13|20804.13|20924.19|20804.19|20920.36|20800.36|10
1634127590000|2021-10-13 12:19:50|20924.56|20804.56|20936.58|20816.58|20936.58|20816.58|20924.56|20804.56|10
1634127600000|2021-10-13 12:20:00|20936.26|20816.26|20938.59|20818.59|20938.74|20818.74|20936.26|20816.26|10
1634127610000|2021-10-13 12:20:10|20937.99|20817.99|20934.99|20814.99|20937.99|20817.99|20934.99|20814.99|10
1634127620000|2021-10-13 12:20:20|20934.27|20814.27|20928.18|20808.18|20934.27|20814.27|20928.18|20808.18|10
1634127630000|2021-10-13 12:20:30|20928.09|20808.09|20924.63|20804.63|20928.09|20808.09|20924.63|20804.63|10
1634127640000|2021-10-13 12:20:40|20925.62|20805.62|20926.77|20806.77|20926.9|20806.9|20925.39|20805.39|10
1634127650000|2021-10-13 12:20:50|20926.52|20806.52|20927.01|20807.01|20927.01|20807.01|20925.98|20805.98|10
1634127660000|2021-10-13 12:21:00|20927|20807|20929.42|20809.42|20929.42|20809.42|20927|20807|10
1634127670000|2021-10-13 12:21:10|20929.45|20809.45|20927.61|20807.61|20929.47|20809.47|20927.26|20807.26|10
1634127680000|2021-10-13 12:21:20|20927.57|20807.57|20924.58|20804.58|20927.72|20807.72|20924.58|20804.58|10
1634127690000|2021-10-13 12:21:30|20923.23|20803.23|20921.58|20801.58|20923.23|20803.23|20921.16|20801.16|10
1634127700000|2021-10-13 12:21:40|20921.81|20801.81|20924.55|20804.55|20924.55|20804.55|20921.76|20801.76|10
1634127710000|2021-10-13 12:21:50|20922.54|20802.54|20919.12|20799.12|20923.37|20803.37|20919.12|20799.12|10
1634127720000|2021-10-13 12:22:00|20918.71|20798.71|20914.56|20794.56|20919.13|20799.13|20914.56|20794.56|9
1634127730000|2021-10-13 12:22:10|20913.95|20793.95|20910.15|20790.15|20913.95|20793.95|20910.15|20790.15|9
1634127740000|2021-10-13 12:22:20|20910.65|20790.65|20905.99|20785.99|20910.65|20790.65|20905.99|20785.99|10
1634127750000|2021-10-13 12:22:30|20905.77|20785.77|20904.91|20784.91|20906.72|20786.72|20903.54|20783.54|10
1634127760000|2021-10-13 12:22:40|20904.51|20784.51|20903.36|20783.36|20904.51|20784.51|20903.3|20783.3|10
1634127770000|2021-10-13 12:22:50|20903.7|20783.7|20884.3|20764.3|20903.7|20783.7|20884.3|20764.3|9
1634127780000|2021-10-13 12:23:00|20883.04|20763.04|20870.93|20750.93|20883.04|20763.04|20870.74|20750.74|10
1634127790000|2021-10-13 12:23:10|20870.17|20750.17|20866.63|20746.63|20870.17|20750.17|20866.63|20746.63|9
1634127800000|2021-10-13 12:23:20|20867.63|20747.63|20868.67|20748.67|20869.17|20749.17|20867.63|20747.63|10
1634127810000|2021-10-13 12:23:30|20868.74|20748.74|20873.46|20753.46|20873.46|20753.46|20868.74|20748.74|10
1634127820000|2021-10-13 12:23:40|20874.14|20754.14|20873.99|20753.99|20874.36|20754.36|20873.64|20753.64|10
1634127830000|2021-10-13 12:23:50|20874.13|20754.13|20885.28|20765.28|20885.28|20765.28|20874.13|20754.13|10
1634127840000|2021-10-13 12:24:00|20887.18|20767.18|20891.21|20771.21|20891.21|20771.21|20887.18|20767.18|10
1634127850000|2021-10-13 12:24:10|20893.27|20773.27|20896.06|20776.06|20896.06|20776.06|20893.11|20773.11|10
1634127860000|2021-10-13 12:24:20|20897.92|20777.92|20899.08|20779.08|20899.63|20779.63|20897.92|20777.92|10
1634127870000|2021-10-13 12:24:30|20899.06|20779.06|20900.26|20780.26|20900.68|20780.68|20898.63|20778.63|10
1634127880000|2021-10-13 12:24:40|20900.23|20780.23|20901.99|20781.99|20901.99|20781.99|20900.23|20780.23|9
1634127890000|2021-10-13 12:24:50|20901.25|20781.25|20900.37|20780.37|20901.25|20781.25|20899.25|20779.25|10
1634127900000|2021-10-13 12:25:00|20900.18|20780.18|20900.95|20780.95|20900.95|20780.95|20899.53|20779.53|10
1634127910000|2021-10-13 12:25:10|20901.19|20781.19|20903.68|20783.68|20903.68|20783.68|20900.27|20780.27|10
1634127920000|2021-10-13 12:25:20|20904.4|20784.4|20908.58|20788.58|20908.58|20788.58|20903.75|20783.75|10
1634127930000|2021-10-13 12:25:30|20909.9|20789.9|20914.48|20794.48|20914.48|20794.48|20909.53|20789.53|10
1634127940000|2021-10-13 12:25:40|20915.02|20795.02|20915.52|20795.52|20916.11|20796.11|20914.96|20794.96|10
1634127950000|2021-10-13 12:25:50|20918.7|20798.7|20917.39|20797.39|20918.7|20798.7|20916.02|20796.02|10
1634127960000|2021-10-13 12:26:00|20918.26|20798.26|20917.83|20797.83|20918.33|20798.33|20917.74|20797.74|10
1634127970000|2021-10-13 12:26:10|20917.46|20797.46|20917.78|20797.78|20918.44|20798.44|20916.99|20796.99|10
1634127980000|2021-10-13 12:26:20|20918.04|20798.04|20906.87|20786.87|20918.04|20798.04|20906.87|20786.87|10
1634127990000|2021-10-13 12:26:30|20906.27|20786.27|20901.54|20781.54|20906.27|20786.27|20901.54|20781.54|10
1634128000000|2021-10-13 12:26:40|20901.05|20781.05|20902.22|20782.22|20903.03|20783.03|20901.05|20781.05|10
1634128010000|2021-10-13 12:26:50|20901.31|20781.31|20896.21|20776.21|20901.37|20781.37|20896.21|20776.21|9
1634128020000|2021-10-13 12:27:00|20896.04|20776.04|20896.99|20776.99|20896.99|20776.99|20895.19|20775.19|10
1634128030000|2021-10-13 12:27:10|20897.6|20777.6|20901.99|20781.99|20901.99|20781.99|20897.14|20777.14|10
1634128040000|2021-10-13 12:27:20|20903.39|20783.39|20909.9|20789.9|20909.9|20789.9|20903.12|20783.12|9
1634128050000|2021-10-13 12:27:30|20909.81|20789.81|20910.85|20790.85|20910.98|20790.98|20909.57|20789.57|9
1634128060000|2021-10-13 12:27:40|20910.82|20790.82|20911.99|20791.99|20913.74|20793.74|20910.82|20790.82|10
1634128070000|2021-10-13 12:27:50|20912.76|20792.76|20908.42|20788.42|20912.76|20792.76|20907.57|20787.57|10
1634128080000|2021-10-13 12:28:00|20908.61|20788.61|20909.66|20789.66|20909.68|20789.68|20908.05|20788.05|10
1634128090000|2021-10-13 12:28:10|20910.2|20790.2|20907.78|20787.78|20910.2|20790.2|20906.14|20786.14|9
1634128100000|2021-10-13 12:28:20|20907.73|20787.73|20907.57|20787.57|20907.99|20787.99|20906.99|20786.99|10
1634128110000|2021-10-13 12:28:30|20906.87|20786.87|20907.46|20787.46|20907.75|20787.75|20906.87|20786.87|10
1634128120000|2021-10-13 12:28:40|20907.55|20787.55|20906.85|20786.85|20907.55|20787.55|20906.5|20786.5|10
1634128130000|2021-10-13 12:28:50|20906.6|20786.6|20900.15|20780.15|20906.6|20786.6|20900.15|20780.15|10
1634128140000|2021-10-13 12:29:00|20900.8|20780.8|20900.22|20780.22|20900.97|20780.97|20899.83|20779.83|10
1634128150000|2021-10-13 12:29:10|20900.26|20780.26|20902.64|20782.64|20902.64|20782.64|20900.26|20780.26|9
1634128160000|2021-10-13 12:29:20|20904.09|20784.09|20904.17|20784.17|20904.24|20784.24|20903.69|20783.69|10
1634128170000|2021-10-13 12:29:30|20904.48|20784.48|20907.14|20787.14|20907.14|20787.14|20904.48|20784.48|9
1634128180000|2021-10-13 12:29:40|20906.63|20786.63|20908.41|20788.41|20908.41|20788.41|20906.59|20786.59|10
1634128190000|2021-10-13 12:29:50|20908.31|20788.31|20905.18|20785.18|20908.76|20788.76|20905.18|20785.18|10
1634128200000|2021-10-13 12:30:00|20905.95|20785.95|20906.39|20786.39|20906.71|20786.71|20905.5|20785.5|10
1634128210000|2021-10-13 12:30:10|20906.07|20786.07|20904.41|20784.41|20906.07|20786.07|20903.06|20783.06|9
1634128220000|2021-10-13 12:30:20|20904.93|20784.93|20908.15|20788.15|20908.15|20788.15|20904.93|20784.93|10
1634128230000|2021-10-13 12:30:30|20908.26|20788.26|20920.28|20800.28|20920.28|20800.28|20908.26|20788.26|10
1634128240000|2021-10-13 12:30:40|20921.58|20801.58|20925.59|20805.59|20925.59|20805.59|20921.52|20801.52|9
1634128250000|2021-10-13 12:30:50|20926.75|20806.75|20932.54|20812.54|20933.1|20813.1|20926.75|20806.75|10
1634128260000|2021-10-13 12:31:00|20932.4|20812.4|20933.28|20813.28|20933.68|20813.68|20932.4|20812.4|10
1634128270000|2021-10-13 12:31:10|20933.42|20813.42|20935.97|20815.97|20935.97|20815.97|20933.1|20813.1|10
1634128280000|2021-10-13 12:31:20|20935.71|20815.71|20934.08|20814.08|20935.71|20815.71|20933.53|20813.53|9
1634128290000|2021-10-13 12:31:30|20934.42|20814.42|20934.93|20814.93|20935.52|20815.52|20934.42|20814.42|9
1634128300000|2021-10-13 12:31:40|20934.95|20814.95|20937.17|20817.17|20937.17|20817.17|20934.95|20814.95|10
1634128310000|2021-10-13 12:31:50|20937.57|20817.57|20937.05|20817.05|20938.13|20818.13|20936.78|20816.78|10
1634128320000|2021-10-13 12:32:00|20936.97|20816.97|20938.94|20818.94|20938.94|20818.94|20936.6|20816.6|10
1634128330000|2021-10-13 12:32:10|20938.99|20818.99|20944.22|20824.22|20944.22|20824.22|20937.46|20817.46|10
1634128340000|2021-10-13 12:32:20|20944.41|20824.41|20945.25|20825.25|20946.1|20826.1|20943.34|20823.34|10
1634128350000|2021-10-13 12:32:30|20946.35|20826.35|20948.93|20828.93|20949.21|20829.21|20946.35|20826.35|10
1634128360000|2021-10-13 12:32:40|20949.3|20829.3|20949.91|20829.91|20949.91|20829.91|20949.18|20829.18|10
1634128370000|2021-10-13 12:32:50|20950.71|20830.71|20950.46|20830.46|20951.92|20831.92|20950.15|20830.15|9
1634128380000|2021-10-13 12:33:00|20950.4|20830.4|20951.93|20831.93|20951.93|20831.93|20949.34|20829.34|10
1634128390000|2021-10-13 12:33:10|20951.28|20831.28|20952.08|20832.08|20953.26|20833.26|20951.24|20831.24|10
1634128400000|2021-10-13 12:33:20|20951.89|20831.89|20949.83|20829.83|20951.92|20831.92|20949.83|20829.83|10
1634128410000|2021-10-13 12:33:30|20950.46|20830.46|20948.31|20828.31|20950.46|20830.46|20948.31|20828.31|9
1634128420000|2021-10-13 12:33:40|20946.69|20826.69|20943.07|20823.07|20946.69|20826.69|20943.07|20823.07|10
1634128430000|2021-10-13 12:33:50|20942.51|20822.51|20940|20820|20942.56|20822.56|20940|20820|9
1634128440000|2021-10-13 12:34:00|20939.82|20819.82|20939.62|20819.62|20939.82|20819.82|20938.23|20818.23|9
1634128450000|2021-10-13 12:34:10|20938.81|20818.81|20936.51|20816.51|20938.81|20818.81|20936.51|20816.51|10
1634128460000|2021-10-13 12:34:20|20936.21|20816.21|20934.08|20814.08|20936.21|20816.21|20933.83|20813.83|10
1634128470000|2021-10-13 12:34:30|20933.5|20813.5|20930.86|20810.86|20933.71|20813.71|20930.86|20810.86|10
1634128480000|2021-10-13 12:34:40|20931|20811|20931.67|20811.67|20931.79|20811.79|20929.95|20809.95|10
1634128490000|2021-10-13 12:34:50|20930.96|20810.96|20924.76|20804.76|20930.96|20810.96|20924.51|20804.51|9
1634128500000|2021-10-13 12:35:00|20924.54|20804.54|20920.52|20800.52|20924.54|20804.54|20918.85|20798.85|10
1634128510000|2021-10-13 12:35:10|20921.14|20801.14|20926.48|20806.48|20926.48|20806.48|20921.14|20801.14|9
1634128520000|2021-10-13 12:35:20|20926.79|20806.79|20933.98|20813.98|20933.98|20813.98|20926.58|20806.58|10
1634128530000|2021-10-13 12:35:30|20934.98|20814.98|20938.94|20818.94|20938.94|20818.94|20934.93|20814.93|10
1634128540000|2021-10-13 12:35:40|20939.03|20819.03|20940.92|20820.92|20941.01|20821.01|20939.03|20819.03|10
1634128550000|2021-10-13 12:35:50|20941.11|20821.11|20940.5|20820.5|20941.43|20821.43|20940.29|20820.29|10
1634128560000|2021-10-13 12:36:00|20939.84|20819.84|20936.01|20816.01|20939.84|20819.84|20935.92|20815.92|10
1634128570000|2021-10-13 12:36:10|20934.99|20814.99|20933.98|20813.98|20934.99|20814.99|20932.12|20812.12|10
1634128580000|2021-10-13 12:36:20|20932.84|20812.84|20932.32|20812.32|20933.31|20813.31|20931.64|20811.64|10
1634128590000|2021-10-13 12:36:30|20932.17|20812.17|20929.05|20809.05|20932.62|20812.62|20929.05|20809.05|9
1634128600000|2021-10-13 12:36:40|20929.65|20809.65|20931.64|20811.64|20932.66|20812.66|20929.65|20809.65|9
1634128610000|2021-10-13 12:36:50|20931.68|20811.68|20931.71|20811.71|20932.37|20812.37|20931.48|20811.48|10
1634128620000|2021-10-13 12:37:00|20931.01|20811.01|20929.4|20809.4|20931.01|20811.01|20929.4|20809.4|10
1634128630000|2021-10-13 12:37:10|20929.56|20809.56|20927.62|20807.62|20929.56|20809.56|20927.62|20807.62|9
1634128640000|2021-10-13 12:37:20|20927.47|20807.47|20925.75|20805.75|20927.75|20807.75|20925.39|20805.39|10
1634128650000|2021-10-13 12:37:30|20925.18|20805.18|20921.33|20801.33|20925.18|20805.18|20920.82|20800.82|10
1634128660000|2021-10-13 12:37:40|20921.04|20801.04|20923.33|20803.33|20923.33|20803.33|20920.95|20800.95|10
1634128670000|2021-10-13 12:37:50|20923.29|20803.29|20924.58|20804.58|20924.58|20804.58|20923.27|20803.27|10
1634128680000|2021-10-13 12:38:00|20924.64|20804.64|20923.78|20803.78|20924.77|20804.77|20923.78|20803.78|10
1634128690000|2021-10-13 12:38:10|20923.6|20803.6|20923.01|20803.01|20923.68|20803.68|20922.84|20802.84|8
1634128700000|2021-10-13 12:38:20|20922.82|20802.82|20922.99|20802.99|20923.5|20803.5|20922.4|20802.4|10
1634128710000|2021-10-13 12:38:30|20922.89|20802.89|20922.22|20802.22|20922.89|20802.89|20922.03|20802.03|9
1634128720000|2021-10-13 12:38:40|20922.14|20802.14|20920.9|20800.9|20922.17|20802.17|20920.64|20800.64|10
1634128730000|2021-10-13 12:38:50|20920.84|20800.84|20916.02|20796.02|20920.84|20800.84|20916.02|20796.02|10
1634128740000|2021-10-13 12:39:00|20914.34|20794.34|20914.77|20794.77|20915.45|20795.45|20914.3|20794.3|10
1634128750000|2021-10-13 12:39:10|20913.16|20793.16|20909.53|20789.53|20913.16|20793.16|20909.53|20789.53|10
1634128760000|2021-10-13 12:39:20|20909.05|20789.05|20904.2|20784.2|20909.06|20789.06|20904.2|20784.2|10
1634128770000|2021-10-13 12:39:30|20903.69|20783.69|20895.29|20775.29|20903.69|20783.69|20895.29|20775.29|10
1634128780000|2021-10-13 12:39:40|20893.73|20773.73|20895.54|20775.54|20895.92|20775.92|20893.73|20773.73|10
1634128790000|2021-10-13 12:39:50|20895.97|20775.97|20895.08|20775.08|20896.06|20776.06|20895.05|20775.05|10
1634128800000|2021-10-13 12:40:00|20895.4|20775.4|20896.56|20776.56|20896.56|20776.56|20894.77|20774.77|9
1634128810000|2021-10-13 12:40:10|20895.55|20775.55|20898.55|20778.55|20898.55|20778.55|20895.55|20775.55|10
1634128820000|2021-10-13 12:40:20|20898.56|20778.56|20895.01|20775.01|20898.83|20778.83|20895.01|20775.01|10
1634128830000|2021-10-13 12:40:30|20894.62|20774.62|20892.26|20772.26|20896.18|20776.18|20892.26|20772.26|10
1634128840000|2021-10-13 12:40:40|20890.81|20770.81|20888.84|20768.84|20890.81|20770.81|20888.84|20768.84|10
1634128850000|2021-10-13 12:40:50|20888.59|20768.59|20888.04|20768.04|20889.39|20769.39|20886.95|20766.95|10
1634128860000|2021-10-13 12:41:00|20888.63|20768.63|20880.63|20760.63|20889.33|20769.33|20878.32|20758.32|10
1634128870000|2021-10-13 12:41:10|20880.1|20760.1|20875.84|20755.84|20880.27|20760.27|20875.84|20755.84|10
1634128880000|2021-10-13 12:41:20|20875.43|20755.43|20873.58|20753.58|20875.43|20755.43|20873.38|20753.38|9
1634128890000|2021-10-13 12:41:30|20874.01|20754.01|20874.27|20754.27|20874.27|20754.27|20872.73|20752.73|10
1634128900000|2021-10-13 12:41:40|20874.24|20754.24|20878.01|20758.01|20878.01|20758.01|20874.24|20754.24|10
1634128910000|2021-10-13 12:41:50|20877.32|20757.32|20876.95|20756.95|20877.32|20757.32|20876.11|20756.11|9
1634128920000|2021-10-13 12:42:00|20875.29|20755.29|20874.39|20754.39|20875.41|20755.41|20873.95|20753.95|10
1634128930000|2021-10-13 12:42:10|20873.13|20753.13|20872.04|20752.04|20873.13|20753.13|20871.61|20751.61|10
1634128940000|2021-10-13 12:42:20|20872.19|20752.19|20873.62|20753.62|20873.62|20753.62|20871.97|20751.97|9
1634128950000|2021-10-13 12:42:30|20874.14|20754.14|20873.21|20753.21|20874.14|20754.14|20872.72|20752.72|10
1634128960000|2021-10-13 12:42:40|20871.74|20751.74|20861.16|20741.16|20871.78|20751.78|20861.16|20741.16|10
1634128970000|2021-10-13 12:42:50|20857.32|20737.32|20851.29|20731.29|20857.32|20737.32|20851.29|20731.29|9
1634128980000|2021-10-13 12:43:00|20851.88|20731.88|20860.85|20740.85|20860.85|20740.85|20851.88|20731.88|10
1634128990000|2021-10-13 12:43:10|20861.95|20741.95|20860.32|20740.32|20862.61|20742.61|20860.32|20740.32|10
1634129000000|2021-10-13 12:43:20|20860.24|20740.24|20851.97|20731.97|20860.24|20740.24|20851.97|20731.97|10
1634129010000|2021-10-13 12:43:30|20850.94|20730.94|20851.77|20731.77|20851.82|20731.82|20850.24|20730.24|10
1634129020000|2021-10-13 12:43:40|20851.63|20731.63|20853.49|20733.49|20853.9|20733.9|20851.59|20731.59|10
1634129030000|2021-10-13 12:43:50|20854.95|20734.95|20859.85|20739.85|20859.85|20739.85|20854.95|20734.95|10
1634129040000|2021-10-13 12:44:00|20860.14|20740.14|20860.43|20740.43|20860.68|20740.68|20859.75|20739.75|10
1634129050000|2021-10-13 12:44:10|20860.65|20740.65|20857.94|20737.94|20860.65|20740.65|20857.94|20737.94|10
1634129060000|2021-10-13 12:44:20|20857.85|20737.85|20858.41|20738.41|20859.33|20739.33|20856.73|20736.73|10
1634129070000|2021-10-13 12:44:30|20858.63|20738.63|20856.81|20736.81|20859.16|20739.16|20856.4|20736.4|10
1634129080000|2021-10-13 12:44:40|20857.35|20737.35|20855.14|20735.14|20857.35|20737.35|20855.14|20735.14|9
1634129090000|2021-10-13 12:44:50|20855.93|20735.93|20856.17|20736.17|20856.77|20736.77|20855.93|20735.93|10
1634129100000|2021-10-13 12:45:00|20855.61|20735.61|20854.73|20734.73|20855.61|20735.61|20853.72|20733.72|10
1634129110000|2021-10-13 12:45:10|20854.03|20734.03|20857.35|20737.35|20857.35|20737.35|20852.91|20732.91|10
1634129120000|2021-10-13 12:45:20|20860.15|20740.15|20862.74|20742.74|20862.95|20742.95|20860.15|20740.15|10
1634129130000|2021-10-13 12:45:30|20863.74|20743.74|20865.98|20745.98|20868.71|20748.71|20863.74|20743.74|10
1634129140000|2021-10-13 12:45:40|20860.92|20740.92|20845.06|20725.06|20860.92|20740.92|20845.06|20725.06|10
1634129150000|2021-10-13 12:45:50|20845.16|20725.16|20843.36|20723.36|20845.38|20725.38|20842.57|20722.57|10
1634129160000|2021-10-13 12:46:00|20844.12|20724.12|20848.67|20728.67|20848.67|20728.67|20841.78|20721.78|10
1634129170000|2021-10-13 12:46:10|20847.95|20727.95|20854.7|20734.7|20854.7|20734.7|20847.95|20727.95|10
1634129180000|2021-10-13 12:46:20|20857.27|20737.27|20870.36|20750.36|20870.36|20750.36|20857.27|20737.27|10
1634129190000|2021-10-13 12:46:30|20872.89|20752.89|20885.28|20765.28|20885.28|20765.28|20872.89|20752.89|10
1634129200000|2021-10-13 12:46:40|20886.83|20766.83|20884.72|20764.72|20889.3|20769.3|20884.72|20764.72|10
1634129210000|2021-10-13 12:46:50|20884.82|20764.82|20880.21|20760.21|20885.04|20765.04|20879.87|20759.87|10
1634129220000|2021-10-13 12:47:00|20881.12|20761.12|20877.63|20757.63|20883.09|20763.09|20877.63|20757.63|10
1634129230000|2021-10-13 12:47:10|20875.89|20755.89|20873.7|20753.7|20875.89|20755.89|20872.7|20752.7|10
1634129240000|2021-10-13 12:47:20|20873.39|20753.39|20868.56|20748.56|20873.39|20753.39|20868.56|20748.56|10
1634129250000|2021-10-13 12:47:30|20869.61|20749.61|20871.19|20751.19|20871.19|20751.19|20867.61|20747.61|10
1634129260000|2021-10-13 12:47:40|20871.35|20751.35|20886.41|20766.41|20886.41|20766.41|20871.3|20751.3|10
1634129270000|2021-10-13 12:47:50|20889.67|20769.67|20888.93|20768.93|20892.94|20772.94|20888.68|20768.68|10
1634129280000|2021-10-13 12:48:00|20888.25|20768.25|20883.44|20763.44|20889.02|20769.02|20883.36|20763.36|10
1634129290000|2021-10-13 12:48:10|20883.73|20763.73|20877.71|20757.71|20883.73|20763.73|20877.71|20757.71|10
1634129300000|2021-10-13 12:48:20|20877.97|20757.97|20879.86|20759.86|20880.11|20760.11|20877.97|20757.97|10
1634129310000|2021-10-13 12:48:30|20880.28|20760.28|20873.85|20753.85|20880.28|20760.28|20873.85|20753.85|10
1634129320000|2021-10-13 12:48:40|20873.77|20753.77|20869.26|20749.26|20874.34|20754.34|20869.26|20749.26|10
1634129330000|2021-10-13 12:48:50|20867.84|20747.84|20865.43|20745.43|20867.84|20747.84|20865.32|20745.32|10
1634129340000|2021-10-13 12:49:00|20865|20745|20863.13|20743.13|20865.5|20745.5|20863.13|20743.13|10
1634129350000|2021-10-13 12:49:10|20862.37|20742.37|20862.14|20742.14|20863.33|20743.33|20862.14|20742.14|10
1634129360000|2021-10-13 12:49:20|20861.81|20741.81|20856.65|20736.65|20861.81|20741.81|20856.65|20736.65|10
1634129370000|2021-10-13 12:49:30|20856.24|20736.24|20853.37|20733.37|20856.24|20736.24|20852.98|20732.98|10
1634129380000|2021-10-13 12:49:40|20852.75|20732.75|20853.74|20733.74|20853.91|20733.91|20852.75|20732.75|10
1634129390000|2021-10-13 12:49:50|20852.83|20732.83|20854.06|20734.06|20854.06|20734.06|20852.83|20732.83|9
1634129400000|2021-10-13 12:50:00|20854.12|20734.12|20856.03|20736.03|20856.03|20736.03|20853.95|20733.95|9
1634129410000|2021-10-13 12:50:10|20856.79|20736.79|20856.92|20736.92|20856.92|20736.92|20855.07|20735.07|10
1634129420000|2021-10-13 12:50:20|20857.13|20737.13|20858.55|20738.55|20858.55|20738.55|20857.13|20737.13|10
1634129430000|2021-10-13 12:50:30|20858.67|20738.67|20859.93|20739.93|20860.08|20740.08|20858.67|20738.67|9
1634129440000|2021-10-13 12:50:40|20860.01|20740.01|20860.29|20740.29|20860.3|20740.3|20859.05|20739.05|9
1634129450000|2021-10-13 12:50:50|20860.09|20740.09|20860.18|20740.18|20860.24|20740.24|20859.38|20739.38|10
1634129460000|2021-10-13 12:51:00|20860.28|20740.28|20860.46|20740.46|20861.29|20741.29|20860.08|20740.08|10
1634129470000|2021-10-13 12:51:10|20860.3|20740.3|20860.85|20740.85|20860.85|20740.85|20859.67|20739.67|9
1634129480000|2021-10-13 12:51:20|20861.28|20741.28|20862.81|20742.81|20862.81|20742.81|20860.76|20740.76|9
1634129490000|2021-10-13 12:51:30|20864.07|20744.07|20867.22|20747.22|20867.22|20747.22|20864.07|20744.07|10
1634129500000|2021-10-13 12:51:40|20868.02|20748.02|20870.05|20750.05|20870.05|20750.05|20867.9|20747.9|10
1634129510000|2021-10-13 12:51:50|20871.25|20751.25|20875.06|20755.06|20875.1|20755.1|20871.12|20751.12|10
1634129520000|2021-10-13 12:52:00|20874.78|20754.78|20874.96|20754.96|20874.96|20754.96|20874.16|20754.16|10
1634129530000|2021-10-13 12:52:10|20875.09|20755.09|20876.49|20756.49|20876.49|20756.49|20875.09|20755.09|10
1634129540000|2021-10-13 12:52:20|20876.66|20756.66|20876.64|20756.64|20877.1|20757.1|20876.6|20756.6|10
1634129550000|2021-10-13 12:52:30|20876.57|20756.57|20874.49|20754.49|20877.16|20757.16|20874.45|20754.45|10
1634129560000|2021-10-13 12:52:40|20874.74|20754.74|20873.43|20753.43|20874.77|20754.77|20873.05|20753.05|9
1634129570000|2021-10-13 12:52:50|20872.99|20752.99|20871.45|20751.45|20872.99|20752.99|20871.45|20751.45|10
1634129580000|2021-10-13 12:53:00|20871.88|20751.88|20872.95|20752.95|20872.95|20752.95|20871.4|20751.4|10
1634129590000|2021-10-13 12:53:10|20873.44|20753.44|20875.03|20755.03|20875.09|20755.09|20873.44|20753.44|9
1634129600000|2021-10-13 12:53:20|20874.77|20754.77|20877.69|20757.69|20877.69|20757.69|20874.77|20754.77|10
1634129610000|2021-10-13 12:53:30|20877.81|20757.81|20877.32|20757.32|20877.85|20757.85|20876.68|20756.68|10
1634129620000|2021-10-13 12:53:40|20877.76|20757.76|20877.14|20757.14|20877.79|20757.79|20876.41|20756.41|10
1634129630000|2021-10-13 12:53:50|20877.04|20757.04|20880.08|20760.08|20880.08|20760.08|20877.04|20757.04|9
1634129640000|2021-10-13 12:54:00|20880.96|20760.96|20887.23|20767.23|20887.23|20767.23|20880.96|20760.96|10
1634129650000|2021-10-13 12:54:10|20887.63|20767.63|20890.31|20770.31|20890.32|20770.32|20887.63|20767.63|10
1634129660000|2021-10-13 12:54:20|20890.55|20770.55|20892.88|20772.88|20892.99|20772.99|20890.54|20770.54|10
1634129670000|2021-10-13 12:54:30|20892.77|20772.77|20893.88|20773.88|20893.88|20773.88|20891.76|20771.76|10
1634129680000|2021-10-13 12:54:40|20893.99|20773.99|20893.85|20773.85|20893.99|20773.99|20892.17|20772.17|10
1634129690000|2021-10-13 12:54:50|20892.57|20772.57|20894.75|20774.75|20894.75|20774.75|20892.55|20772.55|9
1634129700000|2021-10-13 12:55:00|20894.14|20774.14|20895.65|20775.65|20895.93|20775.93|20894.14|20774.14|10
1634129710000|2021-10-13 12:55:10|20895.86|20775.86|20898.25|20778.25|20898.42|20778.42|20895.39|20775.39|10
1634129720000|2021-10-13 12:55:20|20898.49|20778.49|20907.34|20787.34|20907.34|20787.34|20898.49|20778.49|10
1634129730000|2021-10-13 12:55:30|20907.96|20787.96|20916.04|20796.04|20916.04|20796.04|20907.96|20787.96|10
1634129740000|2021-10-13 12:55:40|20917.46|20797.46|20920.65|20800.65|20924.96|20804.96|20917.46|20797.46|10
1634129750000|2021-10-13 12:55:50|20920.82|20800.82|20923.92|20803.92|20924.81|20804.81|20920.82|20800.82|10
1634129760000|2021-10-13 12:56:00|20924.11|20804.11|20929.59|20809.59|20929.59|20809.59|20924.11|20804.11|10
1634129770000|2021-10-13 12:56:10|20930.26|20810.26|20934.92|20814.92|20935.24|20815.24|20930.26|20810.26|10
1634129780000|2021-10-13 12:56:20|20935.66|20815.66|20944.96|20824.96|20944.96|20824.96|20935.66|20815.66|10
1634129790000|2021-10-13 12:56:30|20945.65|20825.65|20953.1|20833.1|20953.1|20833.1|20945.65|20825.65|9
1634129800000|2021-10-13 12:56:40|20952.91|20832.91|20962.16|20842.16|20962.16|20842.16|20952.91|20832.91|10
1634129810000|2021-10-13 12:56:50|20961.87|20841.87|20964.33|20844.33|20964.62|20844.62|20961.61|20841.61|10
1634129820000|2021-10-13 12:57:00|20965.53|20845.53|20962.26|20842.26|20967.6|20847.6|20962.26|20842.26|10
1634129830000|2021-10-13 12:57:10|20962.54|20842.54|20963.99|20843.99|20963.99|20843.99|20961.76|20841.76|10
1634129840000|2021-10-13 12:57:20|20963.64|20843.64|20961.11|20841.11|20963.64|20843.64|20960.7|20840.7|10
1634129850000|2021-10-13 12:57:30|20961.07|20841.07|20960.37|20840.37|20961.07|20841.07|20959.85|20839.85|10
1634129860000|2021-10-13 12:57:40|20960.42|20840.42|20960.14|20840.14|20960.68|20840.68|20958.56|20838.56|10
1634129870000|2021-10-13 12:57:50|20961.97|20841.97|20963.76|20843.76|20963.9|20843.9|20961.33|20841.33|10
1634129880000|2021-10-13 12:58:00|20963.66|20843.66|20963.27|20843.27|20966.62|20846.62|20963.27|20843.27|10
1634129890000|2021-10-13 12:58:10|20962.97|20842.97|20956.87|20836.87|20962.97|20842.97|20956.37|20836.37|10
1634129900000|2021-10-13 12:58:20|20957.22|20837.22|20953.29|20833.29|20957.22|20837.22|20953.29|20833.29|10
1634129910000|2021-10-13 12:58:30|20952.7|20832.7|20944.87|20824.87|20952.7|20832.7|20944.35|20824.35|10
1634129920000|2021-10-13 12:58:40|20945.54|20825.54|20943.64|20823.64|20945.63|20825.63|20943.64|20823.64|9
1634129930000|2021-10-13 12:58:50|20944.07|20824.07|20947.64|20827.64|20947.64|20827.64|20944.07|20824.07|10
1634129940000|2021-10-13 12:59:00|20948.23|20828.23|20949.13|20829.13|20949.13|20829.13|20947.64|20827.64|10
1634129950000|2021-10-13 12:59:10|20949.43|20829.43|20957.76|20837.76|20957.82|20837.82|20949.43|20829.43|10
1634129960000|2021-10-13 12:59:20|20960.1|20840.1|20969.32|20849.32|20969.32|20849.32|20960.1|20840.1|10
1634129970000|2021-10-13 12:59:30|20970.93|20850.93|20974.85|20854.85|20975.42|20855.42|20970.93|20850.93|10
1634129980000|2021-10-13 12:59:40|20975.87|20855.87|20980.13|20860.13|20980.62|20860.62|20975.74|20855.74|10
1634129990000|2021-10-13 12:59:50|20980|20860|20979.68|20859.68|20980|20860|20978.74|20858.74|9
1634130000000|2021-10-13 13:00:00|20980.49|20860.49|20976.9|20856.9|20980.49|20860.49|20976.9|20856.9|10
1634130010000|2021-10-13 13:00:10|20977.11|20857.11|20976.87|20856.87|20978.52|20858.52|20976.87|20856.87|10
1634130020000|2021-10-13 13:00:20|20979.41|20859.41|20976.86|20856.86|20979.41|20859.41|20976.3|20856.3|10
1634130030000|2021-10-13 13:00:30|20976.68|20856.68|20970.94|20850.94|20977.07|20857.07|20970.94|20850.94|10
1634130040000|2021-10-13 13:00:40|20970|20850|20965.16|20845.16|20970|20850|20964.83|20844.83|10
1634130050000|2021-10-13 13:00:50|20966.17|20846.17|20966.86|20846.86|20966.95|20846.95|20965.36|20845.36|10
1634130060000|2021-10-13 13:01:00|20966.9|20846.9|20974.17|20854.17|20974.17|20854.17|20966.03|20846.03|10
1634130070000|2021-10-13 13:01:10|20974.74|20854.74|20973.78|20853.78|20975.84|20855.84|20973.78|20853.78|9
1634130080000|2021-10-13 13:01:20|20973.62|20853.62|20974.52|20854.52|20974.52|20854.52|20973.53|20853.53|9
1634130090000|2021-10-13 13:01:30|20974.82|20854.82|20978.13|20858.13|20978.13|20858.13|20974.62|20854.62|10
1634130100000|2021-10-13 13:01:40|20978.23|20858.23|20984.61|20864.61|20984.61|20864.61|20978.23|20858.23|10
1634130110000|2021-10-13 13:01:50|20984.24|20864.24|20989.15|20869.15|20989.38|20869.38|20984.24|20864.24|10
1634130120000|2021-10-13 13:02:00|20990.72|20870.72|20996.48|20876.48|20996.48|20876.48|20990.72|20870.72|10
1634130130000|2021-10-13 13:02:10|20998.76|20878.76|21002.56|20882.56|21002.56|20882.56|20998.76|20878.76|10
1634130140000|2021-10-13 13:02:20|21002.8|20882.8|21002.16|20882.16|21003.3|20883.3|21001.77|20881.77|10
1634130150000|2021-10-13 13:02:30|21002.28|20882.28|21003.78|20883.78|21003.83|20883.83|21002.28|20882.28|10
1634130160000|2021-10-13 13:02:40|21004.43|20884.43|21003.19|20883.19|21006.36|20886.36|21003.19|20883.19|9
1634130170000|2021-10-13 13:02:50|21001.6|20881.6|20994.48|20874.48|21001.6|20881.6|20993.7|20873.7|10
1634130180000|2021-10-13 13:03:00|20994.18|20874.18|20994.46|20874.46|20994.46|20874.46|20992.5|20872.5|10
1634130190000|2021-10-13 13:03:10|20994.51|20874.51|20993.1|20873.1|20994.71|20874.71|20993.1|20873.1|10
1634130200000|2021-10-13 13:03:20|20993.22|20873.22|20989.25|20869.25|20993.22|20873.22|20989.25|20869.25|10
1634130210000|2021-10-13 13:03:30|20989.03|20869.03|20990.43|20870.43|20991.35|20871.35|20989.03|20869.03|10
1634130220000|2021-10-13 13:03:40|20989.64|20869.64|20989.98|20869.98|20990.39|20870.39|20988.59|20868.59|10
1634130230000|2021-10-13 13:03:50|20990.17|20870.17|20991.92|20871.92|20992.32|20872.32|20989.73|20869.73|10
1634130240000|2021-10-13 13:04:00|20991.99|20871.99|20992.59|20872.59|20992.59|20872.59|20989.52|20869.52|10
1634130250000|2021-10-13 13:04:10|20994.15|20874.15|20996.45|20876.45|20996.68|20876.68|20993.83|20873.83|10
1634130260000|2021-10-13 13:04:20|20996.54|20876.54|20994.28|20874.28|20996.54|20876.54|20994.28|20874.28|10
1634130270000|2021-10-13 13:04:30|20993.74|20873.74|20989.18|20869.18|20993.74|20873.74|20989.11|20869.11|9
1634130280000|2021-10-13 13:04:40|20988.74|20868.74|20984.17|20864.17|20989.08|20869.08|20984.17|20864.17|10
1634130290000|2021-10-13 13:04:50|20983.97|20863.97|20979.64|20859.64|20983.97|20863.97|20979.64|20859.64|10
1634130300000|2021-10-13 13:05:00|20978.08|20858.08|20978.71|20858.71|20980.07|20860.07|20977.74|20857.74|10
1634130310000|2021-10-13 13:05:10|20978.69|20858.69|20982.11|20862.11|20982.11|20862.11|20978.49|20858.49|10
1634130320000|2021-10-13 13:05:20|20983.19|20863.19|20986.98|20866.98|20987.2|20867.2|20983.19|20863.19|10
1634130330000|2021-10-13 13:05:30|20986.99|20866.99|20989.34|20869.34|20989.34|20869.34|20986.99|20866.99|9
1634130340000|2021-10-13 13:05:40|20989.37|20869.37|20989.89|20869.89|20990.29|20870.29|20989.26|20869.26|9
1634130350000|2021-10-13 13:05:50|20990.47|20870.47|20987.09|20867.09|20990.47|20870.47|20986.34|20866.34|9
1634130360000|2021-10-13 13:06:00|20986.83|20866.83|20981.92|20861.92|20986.83|20866.83|20981.92|20861.92|10
1634130370000|2021-10-13 13:06:10|20981.42|20861.42|20978.37|20858.37|20981.42|20861.42|20978.37|20858.37|8
1634130380000|2021-10-13 13:06:20|20978.24|20858.24|20975.06|20855.06|20978.24|20858.24|20974.83|20854.83|9
1634130390000|2021-10-13 13:06:30|20974.41|20854.41|20976.66|20856.66|20976.66|20856.66|20974.41|20854.41|10
1634130400000|2021-10-13 13:06:40|20975.12|20855.12|20977.82|20857.82|20977.82|20857.82|20975.12|20855.12|10
1634130410000|2021-10-13 13:06:50|20978.8|20858.8|20979.24|20859.24|20980.29|20860.29|20978.61|20858.61|9
1634130420000|2021-10-13 13:07:00|20979.35|20859.35|20978.58|20858.58|20979.46|20859.46|20977.86|20857.86|10
1634130430000|2021-10-13 13:07:10|20978.22|20858.22|20978.33|20858.33|20979.25|20859.25|20978.22|20858.22|10
1634130440000|2021-10-13 13:07:20|20978.11|20858.11|20976.42|20856.42|20978.46|20858.46|20976.42|20856.42|10
1634130450000|2021-10-13 13:07:30|20976.33|20856.33|20977.6|20857.6|20977.6|20857.6|20976.08|20856.08|10
1634130460000|2021-10-13 13:07:40|20977.91|20857.91|20975.55|20855.55|20977.92|20857.92|20975.55|20855.55|10
1634130470000|2021-10-13 13:07:50|20975.38|20855.38|20975.04|20855.04|20976.79|20856.79|20975.04|20855.04|9
1634130480000|2021-10-13 13:08:00|20974.97|20854.97|20966.92|20846.92|20974.97|20854.97|20966.07|20846.07|9
1634130490000|2021-10-13 13:08:10|20967.31|20847.31|20967.02|20847.02|20967.54|20847.54|20966.79|20846.79|10
1634130500000|2021-10-13 13:08:20|20968.29|20848.29|20969.54|20849.54|20970.69|20850.69|20968.29|20848.29|10
1634130510000|2021-10-13 13:08:30|20969.65|20849.65|20971.23|20851.23|20971.61|20851.61|20969.65|20849.65|8
1634130520000|2021-10-13 13:08:40|20971.68|20851.68|20971.02|20851.02|20973.47|20853.47|20971.02|20851.02|10
1634130530000|2021-10-13 13:08:50|20971.13|20851.13|20969.5|20849.5|20973.78|20853.78|20969.45|20849.45|10
1634130540000|2021-10-13 13:09:00|20968.27|20848.27|20967.1|20847.1|20968.76|20848.76|20967.1|20847.1|10
1634130550000|2021-10-13 13:09:10|20966.93|20846.93|20966.4|20846.4|20967.22|20847.22|20966.38|20846.38|10
1634130560000|2021-10-13 13:09:20|20966.83|20846.83|20963.15|20843.15|20966.83|20846.83|20963.15|20843.15|10
1634130570000|2021-10-13 13:09:30|20962.88|20842.88|20958.28|20838.28|20962.88|20842.88|20958.28|20838.28|9
1634130580000|2021-10-13 13:09:40|20957.15|20837.15|20950.3|20830.3|20957.15|20837.15|20949.35|20829.35|10
1634130590000|2021-10-13 13:09:50|20948.79|20828.79|20949.61|20829.61|20949.97|20829.97|20947.62|20827.62|10
1634130600000|2021-10-13 13:10:00|20949.71|20829.71|20950.83|20830.83|20951.29|20831.29|20949.7|20829.7|10
1634130610000|2021-10-13 13:10:10|20949.45|20829.45|20943.13|20823.13|20949.74|20829.74|20943.13|20823.13|10
1634130620000|2021-10-13 13:10:20|20942.12|20822.12|20937.48|20817.48|20942.12|20822.12|20937.01|20817.01|10
1634130630000|2021-10-13 13:10:30|20937.7|20817.7|20935.62|20815.62|20937.7|20817.7|20935.53|20815.53|10
1634130640000|2021-10-13 13:10:40|20934.39|20814.39|20932.71|20812.71|20934.43|20814.43|20932.02|20812.02|8
1634130650000|2021-10-13 13:10:50|20932.48|20812.48|20924.2|20804.2|20932.48|20812.48|20924.2|20804.2|10
1634130660000|2021-10-13 13:11:00|20924.64|20804.64|20926.38|20806.38|20927.28|20807.28|20923.73|20803.73|10
1634130670000|2021-10-13 13:11:10|20925.59|20805.59|20930.33|20810.33|20930.33|20810.33|20925.59|20805.59|8
1634130680000|2021-10-13 13:11:20|20930.86|20810.86|20931.07|20811.07|20933.52|20813.52|20930.86|20810.86|10
1634130690000|2021-10-13 13:11:30|20930.64|20810.64|20935.8|20815.8|20935.8|20815.8|20929.73|20809.73|10
1634130700000|2021-10-13 13:11:40|20936.02|20816.02|20941.11|20821.11|20941.11|20821.11|20936.02|20816.02|10
1634130710000|2021-10-13 13:11:50|20942.41|20822.41|20947.55|20827.55|20947.55|20827.55|20942.41|20822.41|10
1634130720000|2021-10-13 13:12:00|20947.47|20827.47|20948.52|20828.52|20948.52|20828.52|20947.47|20827.47|10
1634130730000|2021-10-13 13:12:10|20948.59|20828.59|20949.28|20829.28|20949.28|20829.28|20948.46|20828.46|7
1634130740000|2021-10-13 13:12:20|20948.55|20828.55|20951.36|20831.36|20951.36|20831.36|20947.98|20827.98|9
1634130750000|2021-10-13 13:12:30|20951.99|20831.99|20955.65|20835.65|20955.77|20835.77|20951.99|20831.99|9
1634130760000|2021-10-13 13:12:40|20955.3|20835.3|20957.17|20837.17|20957.45|20837.45|20955.16|20835.16|10
1634130770000|2021-10-13 13:12:50|20956.77|20836.77|20955.56|20835.56|20957.19|20837.19|20955.56|20835.56|9
1634130780000|2021-10-13 13:13:00|20955.72|20835.72|20956.86|20836.86|20956.86|20836.86|20955.04|20835.04|10
1634130790000|2021-10-13 13:13:10|20957.4|20837.4|20954.1|20834.1|20958.06|20838.06|20953.17|20833.17|9
1634130800000|2021-10-13 13:13:20|20953.41|20833.41|20954.42|20834.42|20955.57|20835.57|20952.83|20832.83|9
1634130810000|2021-10-13 13:13:30|20954.13|20834.13|20954.63|20834.63|20954.63|20834.63|20953.89|20833.89|10
1634130820000|2021-10-13 13:13:40|20955.49|20835.49|20958.29|20838.29|20958.29|20838.29|20955.49|20835.49|10
1634130830000|2021-10-13 13:13:50|20957.37|20837.37|20957.08|20837.08|20960.24|20840.24|20956.94|20836.94|10
1634130840000|2021-10-13 13:14:00|20957.71|20837.71|20951.29|20831.29|20957.71|20837.71|20951.29|20831.29|10
1634130850000|2021-10-13 13:14:10|20951.23|20831.23|20952.79|20832.79|20952.79|20832.79|20951.15|20831.15|10
1634130860000|2021-10-13 13:14:20|20953.34|20833.34|20954.99|20834.99|20955.2|20835.2|20953.34|20833.34|10
1634130870000|2021-10-13 13:14:30|20956.22|20836.22|20956.35|20836.35|20956.73|20836.73|20956.07|20836.07|10
1634130880000|2021-10-13 13:14:40|20956.57|20836.57|20957.84|20837.84|20957.84|20837.84|20956.3|20836.3|10
1634130890000|2021-10-13 13:14:50|20957.75|20837.75|20958.58|20838.58|20959.25|20839.25|20957.75|20837.75|10
1634130900000|2021-10-13 13:15:00|20957.88|20837.88|20960.91|20840.91|20960.91|20840.91|20957.88|20837.88|10
1634130910000|2021-10-13 13:15:10|20961.65|20841.65|20960.31|20840.31|20961.65|20841.65|20960.08|20840.08|9
1634130920000|2021-10-13 13:15:20|20960.06|20840.06|20962.92|20842.92|20962.92|20842.92|20960.06|20840.06|10
1634130930000|2021-10-13 13:15:30|20963.71|20843.71|20974.61|20854.61|20975.17|20855.17|20963.71|20843.71|10
1634130940000|2021-10-13 13:15:40|20974.85|20854.85|20976.4|20856.4|20977.37|20857.37|20974.85|20854.85|9
1634130950000|2021-10-13 13:15:50|20977.97|20857.97|20981.06|20861.06|20982.83|20862.83|20977.97|20857.97|10
1634130960000|2021-10-13 13:16:00|20983.13|20863.13|20988.18|20868.18|20989.11|20869.11|20983.13|20863.13|10
1634130970000|2021-10-13 13:16:10|20990.5|20870.5|20991.35|20871.35|20991.51|20871.51|20989.58|20869.58|10
1634130980000|2021-10-13 13:16:20|20993.81|20873.81|20989.34|20869.34|20993.81|20873.81|20989.34|20869.34|10
1634130990000|2021-10-13 13:16:30|20989.36|20869.36|20984.71|20864.71|20989.36|20869.36|20984.38|20864.38|10
1634131000000|2021-10-13 13:16:40|20984.45|20864.45|20983.86|20863.86|20984.7|20864.7|20983.61|20863.61|10
1634131010000|2021-10-13 13:16:50|20985.05|20865.05|20984.16|20864.16|20985.44|20865.44|20983.73|20863.73|10
1634131020000|2021-10-13 13:17:00|20983.68|20863.68|20982.08|20862.08|20983.68|20863.68|20981.92|20861.92|10
1634131030000|2021-10-13 13:17:10|20981.75|20861.75|20985.9|20865.9|20985.9|20865.9|20981.75|20861.75|10
1634131040000|2021-10-13 13:17:20|20986.27|20866.27|20985.86|20865.86|20986.98|20866.98|20985.77|20865.77|10
1634131050000|2021-10-13 13:17:30|20986.14|20866.14|20986.97|20866.97|20987.47|20867.47|20985.84|20865.84|10
1634131060000|2021-10-13 13:17:40|20987.21|20867.21|20988.23|20868.23|20988.51|20868.51|20986.4|20866.4|9
1634131070000|2021-10-13 13:17:50|20988.67|20868.67|20988.95|20868.95|20990.21|20870.21|20988.67|20868.67|10
1634131080000|2021-10-13 13:18:00|20988.59|20868.59|20986.63|20866.63|20988.59|20868.59|20986.61|20866.61|9
1634131090000|2021-10-13 13:18:10|20987.95|20867.95|20987.75|20867.75|20988.35|20868.35|20987.23|20867.23|10
1634131100000|2021-10-13 13:18:20|20988.21|20868.21|20993.57|20873.57|20993.57|20873.57|20988.21|20868.21|10
1634131110000|2021-10-13 13:18:30|20994.34|20874.34|20995.15|20875.15|20995.28|20875.28|20994.34|20874.34|10
1634131120000|2021-10-13 13:18:40|20994.9|20874.9|20996.05|20876.05|20996.09|20876.09|20994.78|20874.78|10
1634131130000|2021-10-13 13:18:50|20996.01|20876.01|20995.59|20875.59|20996.01|20876.01|20994.86|20874.86|8
1634131140000|2021-10-13 13:19:00|20994.9|20874.9|20995.45|20875.45|20995.76|20875.76|20994.58|20874.58|10
1634131150000|2021-10-13 13:19:10|20995.88|20875.88|20993.52|20873.52|20995.94|20875.94|20993.12|20873.12|10
1634131160000|2021-10-13 13:19:20|20992.94|20872.94|20989.53|20869.53|20992.94|20872.94|20989.16|20869.16|10
1634131170000|2021-10-13 13:19:30|20990.02|20870.02|20994.01|20874.01|20994.44|20874.44|20990.02|20870.02|10
1634131180000|2021-10-13 13:19:40|20994.18|20874.18|20984.88|20864.88|20994.18|20874.18|20984.88|20864.88|10
1634131190000|2021-10-13 13:19:50|20983.37|20863.37|20980.47|20860.47|20983.46|20863.46|20980.07|20860.07|10
1634131200000|2021-10-13 13:20:00|20980.38|20860.38|20972|20852|20980.38|20860.38|20972|20852|9
1634131210000|2021-10-13 13:20:10|20971.66|20851.66|20971.14|20851.14|20972.21|20852.21|20970.07|20850.07|10
1634131220000|2021-10-13 13:20:20|20971.27|20851.27|20964.1|20844.1|20971.78|20851.78|20964.1|20844.1|10
1634131230000|2021-10-13 13:20:30|20964.82|20844.82|20948.14|20828.14|20964.82|20844.82|20946.91|20826.91|10
1634131240000|2021-10-13 13:20:40|20949.14|20829.14|20941.51|20821.51|20949.14|20829.14|20941.43|20821.43|10
1634131250000|2021-10-13 13:20:50|20941.66|20821.66|20939.11|20819.11|20941.66|20821.66|20937.04|20817.04|10
1634131260000|2021-10-13 13:21:00|20940.43|20820.43|20934.29|20814.29|20940.43|20820.43|20934.29|20814.29|10
1634131270000|2021-10-13 13:21:10|20932.71|20812.71|20930.84|20810.84|20932.71|20812.71|20930.24|20810.24|10
1634131280000|2021-10-13 13:21:20|20929.96|20809.96|20921.23|20801.23|20929.96|20809.96|20920.79|20800.79|10
1634131290000|2021-10-13 13:21:30|20920|20800|20918.44|20798.44|20920|20800|20916.78|20796.78|10
1634131300000|2021-10-13 13:21:40|20918.48|20798.48|20914.75|20794.75|20918.6|20798.6|20914.75|20794.75|10
1634131310000|2021-10-13 13:21:50|20913.02|20793.02|20915.6|20795.6|20915.6|20795.6|20913.02|20793.02|10
1634131320000|2021-10-13 13:22:00|20916.23|20796.23|20918.76|20798.76|20919.09|20799.09|20916.23|20796.23|10
1634131330000|2021-10-13 13:22:10|20919.6|20799.6|20919.42|20799.42|20920.72|20800.72|20919.42|20799.42|10
1634131340000|2021-10-13 13:22:20|20918.93|20798.93|20917.6|20797.6|20918.93|20798.93|20917.6|20797.6|9
1634131350000|2021-10-13 13:22:30|20917.44|20797.44|20919.31|20799.31|20919.54|20799.54|20917.44|20797.44|10
1634131360000|2021-10-13 13:22:40|20919.1|20799.1|20923.05|20803.05|20923.16|20803.16|20919.1|20799.1|10
1634131370000|2021-10-13 13:22:50|20923.03|20803.03|20928.79|20808.79|20928.79|20808.79|20923.03|20803.03|10
1634131380000|2021-10-13 13:23:00|20928.46|20808.46|20930.01|20810.01|20930.5|20810.5|20928.46|20808.46|10
1634131390000|2021-10-13 13:23:10|20929.91|20809.91|20923.45|20803.45|20929.91|20809.91|20923.45|20803.45|10
1634131400000|2021-10-13 13:23:20|20923.43|20803.43|20917.24|20797.24|20923.47|20803.47|20917.24|20797.24|10
1634131410000|2021-10-13 13:23:30|20918.72|20798.72|20916.85|20796.85|20918.72|20798.72|20914.81|20794.81|10
1634131420000|2021-10-13 13:23:40|20916.52|20796.52|20919.36|20799.36|20920.2|20800.2|20916.52|20796.52|10
1634131430000|2021-10-13 13:23:50|20918.45|20798.45|20919.74|20799.74|20919.74|20799.74|20917.33|20797.33|10
1634131440000|2021-10-13 13:24:00|20920.15|20800.15|20923.37|20803.37|20923.37|20803.37|20920.15|20800.15|10
1634131450000|2021-10-13 13:24:10|20923.58|20803.58|20925.44|20805.44|20925.44|20805.44|20923.58|20803.58|10
1634131460000|2021-10-13 13:24:20|20925.81|20805.81|20926.87|20806.87|20927.14|20807.14|20925.14|20805.14|10
1634131470000|2021-10-13 13:24:30|20926.66|20806.66|20929.18|20809.18|20929.18|20809.18|20926.66|20806.66|10
1634131480000|2021-10-13 13:24:40|20928.83|20808.83|20929.36|20809.36|20929.36|20809.36|20928.69|20808.69|10
1634131490000|2021-10-13 13:24:50|20929.35|20809.35|20932.28|20812.28|20932.28|20812.28|20929.35|20809.35|10
1634131500000|2021-10-13 13:25:00|20932.5|20812.5|20935.86|20815.86|20935.86|20815.86|20931.99|20811.99|10
1634131510000|2021-10-13 13:25:10|20936.54|20816.54|20937.93|20817.93|20938.54|20818.54|20935.12|20815.12|10
1634131520000|2021-10-13 13:25:20|20938.33|20818.33|20937.69|20817.69|20939.8|20819.8|20937.46|20817.46|10
1634131530000|2021-10-13 13:25:30|20937.99|20817.99|20938.41|20818.41|20938.46|20818.46|20937.01|20817.01|10
1634131540000|2021-10-13 13:25:40|20938.04|20818.04|20938.16|20818.16|20938.35|20818.35|20937.25|20817.25|10
1634131550000|2021-10-13 13:25:50|20938.09|20818.09|20939.38|20819.38|20939.38|20819.38|20936.84|20816.84|10
1634131560000|2021-10-13 13:26:00|20938.85|20818.85|20938.8|20818.8|20939.12|20819.12|20938.25|20818.25|10
1634131570000|2021-10-13 13:26:10|20938.57|20818.57|20936.79|20816.79|20938.57|20818.57|20936.64|20816.64|10
1634131580000|2021-10-13 13:26:20|20936.51|20816.51|20938.38|20818.38|20938.5|20818.5|20936.51|20816.51|10
1634131590000|2021-10-13 13:26:30|20938.79|20818.79|20940.15|20820.15|20940.34|20820.34|20938.79|20818.79|10
1634131600000|2021-10-13 13:26:40|20940.46|20820.46|20942.9|20822.9|20943.24|20823.24|20940.45|20820.45|10
1634131610000|2021-10-13 13:26:50|20943.23|20823.23|20943.96|20823.96|20945.71|20825.71|20943.18|20823.18|10
1634131620000|2021-10-13 13:27:00|20943.51|20823.51|20943.98|20823.98|20944.15|20824.15|20943.34|20823.34|9
1634131630000|2021-10-13 13:27:10|20944.75|20824.75|20946.12|20826.12|20946.12|20826.12|20944.75|20824.75|10
1634131640000|2021-10-13 13:27:20|20945.65|20825.65|20944.99|20824.99|20947.81|20827.81|20944.2|20824.2|10
1634131650000|2021-10-13 13:27:30|20945.13|20825.13|20939.09|20819.09|20945.52|20825.52|20939.09|20819.09|10
1634131660000|2021-10-13 13:27:40|20939.5|20819.5|20937.37|20817.37|20939.5|20819.5|20937.23|20817.23|10
1634131670000|2021-10-13 13:27:50|20938.05|20818.05|20941.26|20821.26|20941.32|20821.32|20938.05|20818.05|10
1634131680000|2021-10-13 13:28:00|20943.28|20823.28|20945.35|20825.35|20945.35|20825.35|20943.28|20823.28|10
1634131690000|2021-10-13 13:28:10|20945.4|20825.4|20940.61|20820.61|20945.58|20825.58|20940.56|20820.56|9
1634131700000|2021-10-13 13:28:20|20940.43|20820.43|20939.01|20819.01|20940.43|20820.43|20938.85|20818.85|9
1634131710000|2021-10-13 13:28:30|20939.03|20819.03|20938.81|20818.81|20939.2|20819.2|20938.54|20818.54|10
1634131720000|2021-10-13 13:28:40|20938.8|20818.8|20938.39|20818.39|20938.8|20818.8|20938.18|20818.18|8
1634131730000|2021-10-13 13:28:50|20938.43|20818.43|20942.12|20822.12|20942.12|20822.12|20938.43|20818.43|10
1634131740000|2021-10-13 13:29:00|20942.4|20822.4|20942|20822|20943.37|20823.37|20942|20822|9
1634131750000|2021-10-13 13:29:10|20942.21|20822.21|20942.08|20822.08|20943.2|20823.2|20942.08|20822.08|9
1634131760000|2021-10-13 13:29:20|20942.2|20822.2|20941.86|20821.86|20942.44|20822.44|20940.8|20820.8|10
1634131770000|2021-10-13 13:29:30|20941.68|20821.68|20940.97|20820.97|20941.91|20821.91|20940.74|20820.74|10
1634131780000|2021-10-13 13:29:40|20941.16|20821.16|20935.64|20815.64|20941.16|20821.16|20935.64|20815.64|10
1634131790000|2021-10-13 13:29:50|20934.61|20814.61|20926.23|20806.23|20934.61|20814.61|20926.23|20806.23|10
1634131800000|2021-10-13 13:30:00|20925.19|20805.19|20925|20805|20925.29|20805.29|20924.09|20804.09|10
1634131810000|2021-10-13 13:30:10|20925.5|20805.5|20924.29|20804.29|20925.5|20805.5|20924.29|20804.29|10
1634131820000|2021-10-13 13:30:20|20924.48|20804.48|20927.02|20807.02|20927.15|20807.15|20924.48|20804.48|9
1634131830000|2021-10-13 13:30:30|20926.61|20806.61|20934.9|20814.9|20934.9|20814.9|20926.61|20806.61|10
1634131840000|2021-10-13 13:30:40|20936.34|20816.34|20938.44|20818.44|20938.69|20818.69|20936.34|20816.34|10
1634131850000|2021-10-13 13:30:50|20938.78|20818.78|20940.32|20820.32|20941.39|20821.39|20938.78|20818.78|10
1634131860000|2021-10-13 13:31:00|20940.77|20820.77|20942.39|20822.39|20942.39|20822.39|20940.77|20820.77|10
1634131870000|2021-10-13 13:31:10|20942.62|20822.62|20943.95|20823.95|20943.95|20823.95|20942.62|20822.62|10
1634131880000|2021-10-13 13:31:20|20944.22|20824.22|20943.97|20823.97|20945.68|20825.68|20943.97|20823.97|10
1634131890000|2021-10-13 13:31:30|20944.3|20824.3|20944.77|20824.77|20945.92|20825.92|20944.3|20824.3|9
1634131900000|2021-10-13 13:31:40|20944.69|20824.69|20944.72|20824.72|20944.72|20824.72|20942.83|20822.83|10
1634131910000|2021-10-13 13:31:50|20944.4|20824.4|20944.72|20824.72|20944.72|20824.72|20942.97|20822.97|9
1634131920000|2021-10-13 13:32:00|20944.4|20824.4|20942.67|20822.67|20944.55|20824.55|20942.08|20822.08|10
1634131930000|2021-10-13 13:32:10|20943.03|20823.03|20939.8|20819.8|20944.57|20824.57|20939.8|20819.8|9
1634131940000|2021-10-13 13:32:20|20939.86|20819.86|20935.05|20815.05|20939.86|20819.86|20934.29|20814.29|10
1634131950000|2021-10-13 13:32:30|20934.36|20814.36|20924.98|20804.98|20934.36|20814.36|20924.98|20804.98|9
1634131960000|2021-10-13 13:32:40|20922.77|20802.77|20918.19|20798.19|20922.77|20802.77|20918.19|20798.19|10
1634131970000|2021-10-13 13:32:50|20918.01|20798.01|20916.53|20796.53|20919.81|20799.81|20916.53|20796.53|10
1634131980000|2021-10-13 13:33:00|20916.27|20796.27|20916.7|20796.7|20917.04|20797.04|20915.7|20795.7|10
1634131990000|2021-10-13 13:33:10|20917.01|20797.01|20915.9|20795.9|20917.4|20797.4|20915.83|20795.83|10
1634132000000|2021-10-13 13:33:20|20915.99|20795.99|20913.45|20793.45|20915.99|20795.99|20913.32|20793.32|10
1634132010000|2021-10-13 13:33:30|20913.99|20793.99|20907.51|20787.51|20913.99|20793.99|20907.51|20787.51|10
1634132020000|2021-10-13 13:33:40|20907.22|20787.22|20901.17|20781.17|20907.32|20787.32|20901.09|20781.09|10
1634132030000|2021-10-13 13:33:50|20900.89|20780.89|20896.28|20776.28|20900.89|20780.89|20895.51|20775.51|9
1634132040000|2021-10-13 13:34:00|20891.83|20771.83|20897.42|20777.42|20897.42|20777.42|20891.58|20771.58|10
1634132050000|2021-10-13 13:34:10|20898.12|20778.12|20901.42|20781.42|20901.42|20781.42|20898.12|20778.12|10
1634132060000|2021-10-13 13:34:20|20901.34|20781.34|20900.89|20780.89|20902.18|20782.18|20900.89|20780.89|10
1634132070000|2021-10-13 13:34:30|20901.89|20781.89|20903.04|20783.04|20903.08|20783.08|20901.89|20781.89|10
1634132080000|2021-10-13 13:34:40|20903.72|20783.72|20903.74|20783.74|20905.55|20785.55|20903.7|20783.7|10
1634132090000|2021-10-13 13:34:50|20904.28|20784.28|20903.55|20783.55|20905.4|20785.4|20903.05|20783.05|10
1634132100000|2021-10-13 13:35:00|20903.58|20783.58|20906.2|20786.2|20906.37|20786.37|20903.58|20783.58|9
1634132110000|2021-10-13 13:35:10|20906.29|20786.29|20908.64|20788.64|20908.79|20788.79|20906.29|20786.29|10
1634132120000|2021-10-13 13:35:20|20908.01|20788.01|20908.33|20788.33|20908.58|20788.58|20907.1|20787.1|10
1634132130000|2021-10-13 13:35:30|20908.83|20788.83|20908.76|20788.76|20909.79|20789.79|20908.61|20788.61|10
1634132140000|2021-10-13 13:35:40|20908.68|20788.68|20908.12|20788.12|20909.19|20789.19|20908.12|20788.12|10
1634132150000|2021-10-13 13:35:50|20906.65|20786.65|20908.34|20788.34|20908.34|20788.34|20906.21|20786.21|10
1634132160000|2021-10-13 13:36:00|20908.41|20788.41|20911.73|20791.73|20911.73|20791.73|20908.01|20788.01|10
1634132170000|2021-10-13 13:36:10|20911.63|20791.63|20913.86|20793.86|20913.86|20793.86|20911.63|20791.63|10
1634132180000|2021-10-13 13:36:20|20915.23|20795.23|20915.96|20795.96|20917.01|20797.01|20914.98|20794.98|10
1634132190000|2021-10-13 13:36:30|20916.18|20796.18|20916.75|20796.75|20916.75|20796.75|20916.07|20796.07|10
1634132200000|2021-10-13 13:36:40|20917.69|20797.69|20917.61|20797.61|20918.27|20798.27|20917.53|20797.53|10
1634132210000|2021-10-13 13:36:50|20917.78|20797.78|20919.83|20799.83|20919.83|20799.83|20917.51|20797.51|10
1634132220000|2021-10-13 13:37:00|20920.6|20800.6|20921.16|20801.16|20921.41|20801.41|20920.44|20800.44|10
1634132230000|2021-10-13 13:37:10|20921.2|20801.2|20919.34|20799.34|20921.2|20801.2|20919.34|20799.34|10
1634132240000|2021-10-13 13:37:20|20919.38|20799.38|20916.32|20796.32|20919.67|20799.67|20916.18|20796.18|9
1634132250000|2021-10-13 13:37:30|20916.35|20796.35|20914.05|20794.05|20916.35|20796.35|20914.05|20794.05|10
1634132260000|2021-10-13 13:37:40|20912.96|20792.96|20910.92|20790.92|20912.96|20792.96|20910.92|20790.92|10
1634132270000|2021-10-13 13:37:50|20911.26|20791.26|20916.05|20796.05|20916.05|20796.05|20911.13|20791.13|10
1634132280000|2021-10-13 13:38:00|20913.88|20793.88|20913.94|20793.94|20914.23|20794.23|20913.71|20793.71|9
1634132290000|2021-10-13 13:38:10|20912.91|20792.91|20911.84|20791.84|20912.91|20792.91|20911.09|20791.09|9
1634132300000|2021-10-13 13:38:20|20911.85|20791.85|20913.82|20793.82|20913.82|20793.82|20911.85|20791.85|9
1634132310000|2021-10-13 13:38:30|20914.07|20794.07|20913.34|20793.34|20914.3|20794.3|20913.34|20793.34|10
1634132320000|2021-10-13 13:38:40|20912.55|20792.55|20906.62|20786.62|20912.55|20792.55|20906.62|20786.62|10
1634132330000|2021-10-13 13:38:50|20904.84|20784.84|20901.97|20781.97|20904.84|20784.84|20901.97|20781.97|10
1634132340000|2021-10-13 13:39:00|20901.86|20781.86|20902.88|20782.88|20903.64|20783.64|20901.62|20781.62|9
1634132350000|2021-10-13 13:39:10|20903.21|20783.21|20905.69|20785.69|20905.69|20785.69|20903.21|20783.21|10
1634132360000|2021-10-13 13:39:20|20905.54|20785.54|20906.58|20786.58|20906.61|20786.61|20905.54|20785.54|9
1634132370000|2021-10-13 13:39:30|20908.3|20788.3|20903.63|20783.63|20908.67|20788.67|20903.63|20783.63|10
1634132380000|2021-10-13 13:39:40|20903.2|20783.2|20905|20785|20906.33|20786.33|20903.2|20783.2|10
1634132390000|2021-10-13 13:39:50|20905.06|20785.06|20903.86|20783.86|20905.29|20785.29|20903.77|20783.77|10
1634132400000|2021-10-13 13:40:00|20904.12|20784.12|20908.57|20788.57|20908.57|20788.57|20904.12|20784.12|10
1634132410000|2021-10-13 13:40:10|20909.12|20789.12|20910.75|20790.75|20910.98|20790.98|20909.12|20789.12|10
1634132420000|2021-10-13 13:40:20|20910.04|20790.04|20910.48|20790.48|20910.57|20790.57|20909.75|20789.75|9
1634132430000|2021-10-13 13:40:30|20910.08|20790.08|20908.5|20788.5|20910.45|20790.45|20908.5|20788.5|10
1634132440000|2021-10-13 13:40:40|20910.06|20790.06|20908.71|20788.71|20910.65|20790.65|20908.68|20788.68|10
1634132450000|2021-10-13 13:40:50|20908.5|20788.5|20910.39|20790.39|20910.39|20790.39|20908.5|20788.5|10
1634132460000|2021-10-13 13:41:00|20910.4|20790.4|20914.63|20794.63|20914.72|20794.72|20910.32|20790.32|10
1634132470000|2021-10-13 13:41:10|20914.89|20794.89|20913.79|20793.79|20915.29|20795.29|20913.79|20793.79|10
1634132480000|2021-10-13 13:41:20|20914.25|20794.25|20914.84|20794.84|20914.97|20794.97|20914.25|20794.25|10
1634132490000|2021-10-13 13:41:30|20915.21|20795.21|20917.58|20797.58|20917.58|20797.58|20915.21|20795.21|10
1634132500000|2021-10-13 13:41:40|20919.71|20799.71|20928.56|20808.56|20928.56|20808.56|20919.71|20799.71|10
1634132510000|2021-10-13 13:41:50|20929.41|20809.41|20927.52|20807.52|20929.41|20809.41|20926.26|20806.26|10
1634132520000|2021-10-13 13:42:00|20929.21|20809.21|20930.15|20810.15|20930.15|20810.15|20928.19|20808.19|10
1634132530000|2021-10-13 13:42:10|20931.82|20811.82|20930.48|20810.48|20931.82|20811.82|20930.08|20810.08|10
1634132540000|2021-10-13 13:42:20|20930.6|20810.6|20931.89|20811.89|20932.06|20812.06|20930.38|20810.38|9
1634132550000|2021-10-13 13:42:30|20931.41|20811.41|20933.02|20813.02|20933.78|20813.78|20931.33|20811.33|10
1634132560000|2021-10-13 13:42:40|20933.13|20813.13|20925.21|20805.21|20933.13|20813.13|20925.21|20805.21|10
1634132570000|2021-10-13 13:42:50|20924.9|20804.9|20918.7|20798.7|20925.73|20805.73|20918.7|20798.7|9
1634132580000|2021-10-13 13:43:00|20918.66|20798.66|20918.1|20798.1|20918.74|20798.74|20918.1|20798.1|10
1634132590000|2021-10-13 13:43:10|20917.15|20797.15|20908.31|20788.31|20917.15|20797.15|20908.31|20788.31|10
1634132600000|2021-10-13 13:43:20|20906.43|20786.43|20894.35|20774.35|20906.43|20786.43|20894.35|20774.35|10
1634132610000|2021-10-13 13:43:30|20893.11|20773.11|20887.57|20767.57|20893.11|20773.11|20887.56|20767.56|10
1634132620000|2021-10-13 13:43:40|20886.99|20766.99|20884.17|20764.17|20887.17|20767.17|20884.17|20764.17|10
1634132630000|2021-10-13 13:43:50|20884.25|20764.25|20886.59|20766.59|20886.59|20766.59|20883.91|20763.91|10
1634132640000|2021-10-13 13:44:00|20888.25|20768.25|20890.64|20770.64|20890.67|20770.67|20888.25|20768.25|10
1634132650000|2021-10-13 13:44:10|20890.99|20770.99|20889.92|20769.92|20890.99|20770.99|20889.33|20769.33|10
1634132660000|2021-10-13 13:44:20|20889.66|20769.66|20887.81|20767.81|20889.66|20769.66|20887.68|20767.68|10
1634132670000|2021-10-13 13:44:30|20887.58|20767.58|20889.92|20769.92|20889.92|20769.92|20887.58|20767.58|10
1634132680000|2021-10-13 13:44:40|20890.35|20770.35|20893.24|20773.24|20893.24|20773.24|20890.35|20770.35|10
1634132690000|2021-10-13 13:44:50|20893.16|20773.16|20893.78|20773.78|20893.78|20773.78|20892.91|20772.91|10
1634132700000|2021-10-13 13:45:00|20894.89|20774.89|20899.23|20779.23|20899.45|20779.45|20894.72|20774.72|10
1634132710000|2021-10-13 13:45:10|20899.61|20779.61|20901.24|20781.24|20901.76|20781.76|20899.44|20779.44|10
1634132720000|2021-10-13 13:45:20|20900.86|20780.86|20900.66|20780.66|20900.91|20780.91|20900.31|20780.31|10
1634132730000|2021-10-13 13:45:30|20900.05|20780.05|20897.59|20777.59|20900.05|20780.05|20895.67|20775.67|9
1634132740000|2021-10-13 13:45:40|20897.67|20777.67|20896.86|20776.86|20897.67|20777.67|20896.82|20776.82|10
1634132750000|2021-10-13 13:45:50|20895.61|20775.61|20891.24|20771.24|20895.61|20775.61|20891.24|20771.24|10
1634132760000|2021-10-13 13:46:00|20891.15|20771.15|20886.57|20766.57|20891.15|20771.15|20886.57|20766.57|9
1634132770000|2021-10-13 13:46:10|20885.24|20765.24|20879.12|20759.12|20885.24|20765.24|20879.12|20759.12|10
1634132780000|2021-10-13 13:46:20|20877.42|20757.42|20869.44|20749.44|20877.42|20757.42|20869.44|20749.44|10
1634132790000|2021-10-13 13:46:30|20869.43|20749.43|20868.66|20748.66|20869.56|20749.56|20868.66|20748.66|10
1634132800000|2021-10-13 13:46:40|20868.21|20748.21|20865.09|20745.09|20869.31|20749.31|20865.09|20745.09|10
1634132810000|2021-10-13 13:46:50|20861.18|20741.18|20856.14|20736.14|20861.18|20741.18|20856.14|20736.14|10
1634132820000|2021-10-13 13:47:00|20856.81|20736.81|20848.17|20728.17|20856.81|20736.81|20848.17|20728.17|10
1634132830000|2021-10-13 13:47:10|20847.98|20727.98|20843.05|20723.05|20847.98|20727.98|20841.76|20721.76|10
1634132840000|2021-10-13 13:47:20|20842.96|20722.96|20839.54|20719.54|20844.11|20724.11|20839.54|20719.54|10
1634132850000|2021-10-13 13:47:30|20839.17|20719.17|20837.45|20717.45|20839.79|20719.79|20837.45|20717.45|10
1634132860000|2021-10-13 13:47:40|20837.38|20717.38|20828.24|20708.24|20837.38|20717.38|20828.24|20708.24|10
1634132870000|2021-10-13 13:47:50|20827.11|20707.11|20822.06|20702.06|20827.11|20707.11|20821.61|20701.61|10
1634132880000|2021-10-13 13:48:00|20822.28|20702.28|20821.31|20701.31|20823.44|20703.44|20821.31|20701.31|10
1634132890000|2021-10-13 13:48:10|20820.11|20700.11|20807.83|20687.83|20820.25|20700.25|20807.83|20687.83|10
1634132900000|2021-10-13 13:48:20|20807.22|20687.22|20800.1|20680.1|20807.39|20687.39|20800.1|20680.1|10
1634132910000|2021-10-13 13:48:30|20799.33|20679.33|20794.53|20674.53|20800.38|20680.38|20794.53|20674.53|10
1634132920000|2021-10-13 13:48:40|20792.19|20672.19|20797.73|20677.73|20797.73|20677.73|20792.19|20672.19|10
1634132930000|2021-10-13 13:48:50|20797.37|20677.37|20796.86|20676.86|20798.26|20678.26|20796.34|20676.34|10
1634132940000|2021-10-13 13:49:00|20797.43|20677.43|20804.49|20684.49|20804.49|20684.49|20797.43|20677.43|10
1634132950000|2021-10-13 13:49:10|20805.32|20685.32|20809.74|20689.74|20809.74|20689.74|20805.06|20685.06|10
1634132960000|2021-10-13 13:49:20|20809.11|20689.11|20810.12|20690.12|20810.12|20690.12|20807.72|20687.72|10
1634132970000|2021-10-13 13:49:30|20809.47|20689.47|20817.54|20697.54|20817.54|20697.54|20809.47|20689.47|10
1634132980000|2021-10-13 13:49:40|20819.24|20699.24|20821.76|20701.76|20821.76|20701.76|20819.24|20699.24|9
1634132990000|2021-10-13 13:49:50|20821.52|20701.52|20819.27|20699.27|20822.88|20702.88|20819.27|20699.27|9
1634133000000|2021-10-13 13:50:00|20818.73|20698.73|20817.59|20697.59|20819.02|20699.02|20817.59|20697.59|10
1634133010000|2021-10-13 13:50:10|20817.47|20697.47|20815.12|20695.12|20818.09|20698.09|20814.98|20694.98|10
1634133020000|2021-10-13 13:50:20|20815.04|20695.04|20804.4|20684.4|20815.04|20695.04|20804.4|20684.4|10
1634133030000|2021-10-13 13:50:30|20798.13|20678.13|20791.4|20671.4|20798.76|20678.76|20791.4|20671.4|10
1634133040000|2021-10-13 13:50:40|20790.76|20670.76|20787.21|20667.21|20791.28|20671.28|20787.21|20667.21|10
1634133050000|2021-10-13 13:50:50|20788.34|20668.34|20787.7|20667.7|20789.49|20669.49|20787.7|20667.7|9
1634133060000|2021-10-13 13:51:00|20787.48|20667.48|20786.23|20666.23|20788.11|20668.11|20785.9|20665.9|10
1634133070000|2021-10-13 13:51:10|20787.57|20667.57|20787.13|20667.13|20789.52|20669.52|20787.13|20667.13|10
1634133080000|2021-10-13 13:51:20|20788.05|20668.05|20788.87|20668.87|20791.31|20671.31|20788.05|20668.05|10
1634133090000|2021-10-13 13:51:30|20788.74|20668.74|20787.95|20667.95|20790.23|20670.23|20787.85|20667.85|10
1634133100000|2021-10-13 13:51:40|20787.21|20667.21|20786.76|20666.76|20789.34|20669.34|20786.76|20666.76|10
1634133110000|2021-10-13 13:51:50|20786.78|20666.78|20783.45|20663.45|20786.95|20666.95|20783.38|20663.38|8
1634133120000|2021-10-13 13:52:00|20783.93|20663.93|20783.22|20663.22|20785.68|20665.68|20783.1|20663.1|10
1634133130000|2021-10-13 13:52:10|20783.12|20663.12|20784.3|20664.3|20784.3|20664.3|20783.12|20663.12|10
1634133140000|2021-10-13 13:52:20|20784.57|20664.57|20785.34|20665.34|20786.31|20666.31|20784.1|20664.1|10
1634133150000|2021-10-13 13:52:30|20785.42|20665.42|20785.07|20665.07|20785.42|20665.42|20783.33|20663.33|10
1634133160000|2021-10-13 13:52:40|20785.47|20665.47|20786.76|20666.76|20787.67|20667.67|20785.25|20665.25|10
1634133170000|2021-10-13 13:52:50|20787.48|20667.48|20785.52|20665.52|20788.18|20668.18|20785.52|20665.52|10
1634133180000|2021-10-13 13:53:00|20785.56|20665.56|20782.05|20662.05|20785.56|20665.56|20781.45|20661.45|10
1634133190000|2021-10-13 13:53:10|20781.59|20661.59|20781.64|20661.64|20781.87|20661.87|20780.42|20660.42|10
1634133200000|2021-10-13 13:53:20|20781.52|20661.52|20785.46|20665.46|20785.46|20665.46|20781.52|20661.52|10
1634133210000|2021-10-13 13:53:30|20785.51|20665.51|20790.32|20670.32|20790.32|20670.32|20785.26|20665.26|10
1634133220000|2021-10-13 13:53:40|20790.75|20670.75|20788.72|20668.72|20791.95|20671.95|20788.11|20668.11|10
1634133230000|2021-10-13 13:53:50|20788.23|20668.23|20787.73|20667.73|20789|20669|20787.3|20667.3|10
1634133240000|2021-10-13 13:54:00|20787.63|20667.63|20782.39|20662.39|20787.63|20667.63|20782.39|20662.39|10
1634133250000|2021-10-13 13:54:10|20782.55|20662.55|20780.61|20660.61|20782.55|20662.55|20780.05|20660.05|10
1634133260000|2021-10-13 13:54:20|20778.73|20658.73|20775.64|20655.64|20779.44|20659.44|20775.64|20655.64|10
1634133270000|2021-10-13 13:54:30|20774.93|20654.93|20773.56|20653.56|20774.93|20654.93|20773.53|20653.53|10
1634133280000|2021-10-13 13:54:40|20773.27|20653.27|20774.82|20654.82|20774.82|20654.82|20773.27|20653.27|10
1634133290000|2021-10-13 13:54:50|20775.59|20655.59|20773.94|20653.94|20775.59|20655.59|20772.28|20652.28|10
1634133300000|2021-10-13 13:55:00|20773.8|20653.8|20773.06|20653.06|20773.8|20653.8|20772.55|20652.55|10
1634133310000|2021-10-13 13:55:10|20772.73|20652.73|20776.55|20656.55|20776.55|20656.55|20772.73|20652.73|10
1634133320000|2021-10-13 13:55:20|20775.79|20655.79|20779.39|20659.39|20779.39|20659.39|20775.72|20655.72|10
1634133330000|2021-10-13 13:55:30|20779.18|20659.18|20782.36|20662.36|20782.36|20662.36|20779.18|20659.18|10
1634133340000|2021-10-13 13:55:40|20782.09|20662.09|20781.36|20661.36|20783.53|20663.53|20781.36|20661.36|10
1634133350000|2021-10-13 13:55:50|20780.72|20660.72|20776.32|20656.32|20781.44|20661.44|20776.32|20656.32|10
1634133360000|2021-10-13 13:56:00|20777.2|20657.2|20775.2|20655.2|20777.2|20657.2|20774.78|20654.78|10
1634133370000|2021-10-13 13:56:10|20774.86|20654.86|20765.14|20645.14|20774.86|20654.86|20765.14|20645.14|10
1634133380000|2021-10-13 13:56:20|20765.4|20645.4|20765.08|20645.08|20765.54|20645.54|20763.26|20643.26|10
1634133390000|2021-10-13 13:56:30|20764.8|20644.8|20765.22|20645.22|20765.91|20645.91|20764.67|20644.67|10
1634133400000|2021-10-13 13:56:40|20765.07|20645.07|20764.84|20644.84|20765.43|20645.43|20763.67|20643.67|10
1634133410000|2021-10-13 13:56:50|20764.9|20644.9|20767.59|20647.59|20767.59|20647.59|20764.9|20644.9|10
1634133420000|2021-10-13 13:57:00|20767.35|20647.35|20768.9|20648.9|20769.02|20649.02|20767.35|20647.35|9
1634133430000|2021-10-13 13:57:10|20769.09|20649.09|20771|20651|20771|20651|20768.71|20648.71|9
1634133440000|2021-10-13 13:57:20|20770.86|20650.86|20770.87|20650.87|20771.48|20651.48|20770.52|20650.52|10
1634133450000|2021-10-13 13:57:30|20770.67|20650.67|20771.63|20651.63|20771.63|20651.63|20769.9|20649.9|10
1634133460000|2021-10-13 13:57:40|20771.85|20651.85|20774.59|20654.59|20774.59|20654.59|20771.85|20651.85|10
1634133470000|2021-10-13 13:57:50|20774.92|20654.92|20776.99|20656.99|20776.99|20656.99|20774.81|20654.81|10
1634133480000|2021-10-13 13:58:00|20777.74|20657.74|20785.02|20665.02|20785.02|20665.02|20777.74|20657.74|10
1634133490000|2021-10-13 13:58:10|20786.45|20666.45|20784.42|20664.42|20788.32|20668.32|20784.42|20664.42|10
1634133500000|2021-10-13 13:58:20|20783.93|20663.93|20783.66|20663.66|20786.35|20666.35|20783.66|20663.66|10
1634133510000|2021-10-13 13:58:30|20783.14|20663.14|20781.63|20661.63|20783.41|20663.41|20780.92|20660.92|10
1634133520000|2021-10-13 13:58:40|20781.99|20661.99|20781.51|20661.51|20782.25|20662.25|20781.51|20661.51|9
1634133530000|2021-10-13 13:58:50|20780.78|20660.78|20789.45|20669.45|20789.45|20669.45|20780.78|20660.78|10
1634133540000|2021-10-13 13:59:00|20788.48|20668.48|20791.62|20671.62|20791.62|20671.62|20788.48|20668.48|10
1634133550000|2021-10-13 13:59:10|20792.09|20672.09|20787.85|20667.85|20792.09|20672.09|20787.85|20667.85|9
1634133560000|2021-10-13 13:59:20|20787.45|20667.45|20782.52|20662.52|20787.45|20667.45|20782.17|20662.17|10
1634133570000|2021-10-13 13:59:30|20782.41|20662.41|20781.05|20661.05|20782.41|20662.41|20780.03|20660.03|10
1634133580000|2021-10-13 13:59:40|20781.46|20661.46|20785.91|20665.91|20785.91|20665.91|20781.46|20661.46|10
1634133590000|2021-10-13 13:59:50|20786.31|20666.31|20791.8|20671.8|20791.8|20671.8|20786.17|20666.17|10
1634133600000|2021-10-13 14:00:00|20792.01|20672.01|20789.97|20669.97|20792.01|20672.01|20789.77|20669.77|10
1634133610000|2021-10-13 14:00:10|20789.89|20669.89|20786.97|20666.97|20790.01|20670.01|20786.97|20666.97|10
1634133620000|2021-10-13 14:00:20|20787.22|20667.22|20781.32|20661.32|20787.22|20667.22|20781.32|20661.32|10
1634133630000|2021-10-13 14:00:30|20781.01|20661.01|20777.99|20657.99|20781.01|20661.01|20777.94|20657.94|10
1634133640000|2021-10-13 14:00:40|20778.5|20658.5|20775.76|20655.76|20778.5|20658.5|20775.76|20655.76|10
1634133650000|2021-10-13 14:00:50|20773.58|20653.58|20767.27|20647.27|20773.78|20653.78|20767.27|20647.27|10
1634133660000|2021-10-13 14:01:00|20766.05|20646.05|20757.28|20637.28|20766.05|20646.05|20757.28|20637.28|9
1634133670000|2021-10-13 14:01:10|20751.93|20631.93|20742.38|20622.38|20751.93|20631.93|20742.38|20622.38|10
1634133680000|2021-10-13 14:01:20|20740.8|20620.8|20718.3|20598.3|20740.8|20620.8|20718.3|20598.3|10
1634133690000|2021-10-13 14:01:30|20709.88|20589.88|20702.29|20582.29|20709.88|20589.88|20700.53|20580.53|10
1634133700000|2021-10-13 14:01:40|20698.39|20578.39|20705.44|20585.44|20705.44|20585.44|20698.39|20578.39|10
1634133710000|2021-10-13 14:01:50|20704.31|20584.31|20700.37|20580.37|20704.58|20584.58|20700.37|20580.37|10
1634133720000|2021-10-13 14:02:00|20699.35|20579.35|20698.66|20578.66|20700.52|20580.52|20698.66|20578.66|10
1634133730000|2021-10-13 14:02:10|20697.95|20577.95|20699.02|20579.02|20699.02|20579.02|20695.98|20575.98|10
1634133740000|2021-10-13 14:02:20|20699.7|20579.7|20700.3|20580.3|20701.69|20581.69|20699.42|20579.42|10
1634133750000|2021-10-13 14:02:30|20700.14|20580.14|20691.58|20571.58|20701.01|20581.01|20691.58|20571.58|10
1634133760000|2021-10-13 14:02:40|20691.27|20571.27|20691.81|20571.81|20692.04|20572.04|20690.31|20570.31|9
1634133770000|2021-10-13 14:02:50|20690.29|20570.29|20671.38|20551.38|20690.29|20570.29|20671.28|20551.28|10
1634133780000|2021-10-13 14:03:00|20672.8|20552.8|20659.33|20539.33|20673.09|20553.09|20659.33|20539.33|10
1634133790000|2021-10-13 14:03:10|20658.86|20538.86|20667.59|20547.59|20667.59|20547.59|20658.86|20538.86|10
1634133800000|2021-10-13 14:03:20|20666.95|20546.95|20658.86|20538.86|20667.08|20547.08|20658.86|20538.86|10
1634133810000|2021-10-13 14:03:30|20661.25|20541.25|20654.45|20534.45|20661.25|20541.25|20654.45|20534.45|10
1634133820000|2021-10-13 14:03:40|20655.34|20535.34|20649.85|20529.85|20655.44|20535.44|20648.89|20528.89|10
1634133830000|2021-10-13 14:03:50|20650.1|20530.1|20654.49|20534.49|20656.53|20536.53|20650.1|20530.1|10
1634133840000|2021-10-13 14:04:00|20656.05|20536.05|20656.25|20536.25|20657.73|20537.73|20654.61|20534.61|10
1634133850000|2021-10-13 14:04:10|20656.02|20536.02|20664.42|20544.42|20666.46|20546.46|20656.02|20536.02|10
1634133860000|2021-10-13 14:04:20|20664.46|20544.46|20657.64|20537.64|20664.46|20544.46|20656.88|20536.88|10
1634133870000|2021-10-13 14:04:30|20657.25|20537.25|20663.51|20543.51|20663.51|20543.51|20657.25|20537.25|10
1634133880000|2021-10-13 14:04:40|20663.98|20543.98|20675.71|20555.71|20675.71|20555.71|20663.98|20543.98|10
1634133890000|2021-10-13 14:04:50|20680.39|20560.39|20681.56|20561.56|20681.56|20561.56|20679.19|20559.19|10
1634133900000|2021-10-13 14:05:00|20680.68|20560.68|20681.79|20561.79|20683.59|20563.59|20680.68|20560.68|10
1634133910000|2021-10-13 14:05:10|20682.95|20562.95|20683.67|20563.67|20683.67|20563.67|20682.22|20562.22|10
1634133920000|2021-10-13 14:05:20|20683.8|20563.8|20683.93|20563.93|20683.99|20563.99|20682.89|20562.89|9
1634133930000|2021-10-13 14:05:30|20684.37|20564.37|20684.64|20564.64|20685.78|20565.78|20683.86|20563.86|9
1634133940000|2021-10-13 14:05:40|20685.1|20565.1|20682.45|20562.45|20685.1|20565.1|20682.36|20562.36|10
1634133950000|2021-10-13 14:05:50|20679.35|20559.35|20669.28|20549.28|20679.35|20559.35|20669.28|20549.28|10
1634133960000|2021-10-13 14:06:00|20669.84|20549.84|20666.37|20546.37|20669.84|20549.84|20666.37|20546.37|10
1634133970000|2021-10-13 14:06:10|20666.02|20546.02|20669.48|20549.48|20669.53|20549.53|20665.45|20545.45|10
1634133980000|2021-10-13 14:06:20|20669.24|20549.24|20668.2|20548.2|20669.24|20549.24|20668.09|20548.09|10
1634133990000|2021-10-13 14:06:30|20666.29|20546.29|20662.45|20542.45|20666.29|20546.29|20661.81|20541.81|10
1634134000000|2021-10-13 14:06:40|20661.03|20541.03|20654.28|20534.28|20661.55|20541.55|20654.28|20534.28|10
1634134010000|2021-10-13 14:06:50|20655.62|20535.62|20649.96|20529.96|20655.62|20535.62|20649.96|20529.96|10
1634134020000|2021-10-13 14:07:00|20649.82|20529.82|20642.87|20522.87|20651.13|20531.13|20642.87|20522.87|10
1634134030000|2021-10-13 14:07:10|20643.2|20523.2|20643.49|20523.49|20643.95|20523.95|20642.18|20522.18|10
1634134040000|2021-10-13 14:07:20|20643.86|20523.86|20642.47|20522.47|20644.31|20524.31|20642.47|20522.47|10
1634134050000|2021-10-13 14:07:30|20641.52|20521.52|20641.71|20521.71|20641.71|20521.71|20638.64|20518.64|10
1634134060000|2021-10-13 14:07:40|20641.85|20521.85|20645.82|20525.82|20645.82|20525.82|20641.61|20521.61|10
1634134070000|2021-10-13 14:07:50|20647.12|20527.12|20644.8|20524.8|20647.12|20527.12|20643.49|20523.49|9
1634134080000|2021-10-13 14:08:00|20645.05|20525.05|20653.44|20533.44|20653.65|20533.65|20643.99|20523.99|10
1634134090000|2021-10-13 14:08:10|20653.75|20533.75|20649.68|20529.68|20653.75|20533.75|20649.68|20529.68|10
1634134100000|2021-10-13 14:08:20|20649.78|20529.78|20647.23|20527.23|20649.78|20529.78|20645.44|20525.44|10
1634134110000|2021-10-13 14:08:30|20647.28|20527.28|20651|20531|20651|20531|20647.07|20527.07|10
1634134120000|2021-10-13 14:08:40|20651.77|20531.77|20656.88|20536.88|20656.88|20536.88|20651.77|20531.77|10
1634134130000|2021-10-13 14:08:50|20657.79|20537.79|20658.67|20538.67|20660.6|20540.6|20657.79|20537.79|10
1634134140000|2021-10-13 14:09:00|20656.44|20536.44|20657.93|20537.93|20659.09|20539.09|20655.97|20535.97|9
1634134150000|2021-10-13 14:09:10|20657.85|20537.85|20662.96|20542.96|20664.24|20544.24|20657.85|20537.85|10
1634134160000|2021-10-13 14:09:20|20663.99|20543.99|20667.44|20547.44|20667.51|20547.51|20663.99|20543.99|10
1634134170000|2021-10-13 14:09:30|20667.36|20547.36|20667.04|20547.04|20667.91|20547.91|20666.99|20546.99|10
1634134180000|2021-10-13 14:09:40|20667.38|20547.38|20669.62|20549.62|20670.17|20550.17|20666.88|20546.88|10
1634134190000|2021-10-13 14:09:50|20670.01|20550.01|20670.71|20550.71|20670.71|20550.71|20669.39|20549.39|10
1634134200000|2021-10-13 14:10:00|20670.35|20550.35|20670.62|20550.62|20672.57|20552.57|20670.35|20550.35|10
1634134210000|2021-10-13 14:10:10|20671.04|20551.04|20666.6|20546.6|20671.04|20551.04|20666.6|20546.6|10
1634134220000|2021-10-13 14:10:20|20665.05|20545.05|20663.31|20543.31|20666.19|20546.19|20662.31|20542.31|10
1634134230000|2021-10-13 14:10:30|20663.35|20543.35|20660.73|20540.73|20663.68|20543.68|20660.73|20540.73|10
1634134240000|2021-10-13 14:10:40|20660.6|20540.6|20663.88|20543.88|20664.03|20544.03|20660.6|20540.6|10
1634134250000|2021-10-13 14:10:50|20664.08|20544.08|20666.78|20546.78|20666.78|20546.78|20664.08|20544.08|10
1634134260000|2021-10-13 14:11:00|20666.73|20546.73|20666|20546|20666.89|20546.89|20665.82|20545.82|10
1634134270000|2021-10-13 14:11:10|20665.97|20545.97|20665.92|20545.92|20666.66|20546.66|20665.22|20545.22|10
1634134280000|2021-10-13 14:11:20|20665.8|20545.8|20663.07|20543.07|20665.8|20545.8|20663.07|20543.07|10
1634134290000|2021-10-13 14:11:30|20662.23|20542.23|20661.29|20541.29|20662.34|20542.34|20661.29|20541.29|10
1634134300000|2021-10-13 14:11:40|20661.69|20541.69|20658.39|20538.39|20661.69|20541.69|20658.12|20538.12|9
1634134310000|2021-10-13 14:11:50|20657.82|20537.82|20658.67|20538.67|20658.67|20538.67|20656.38|20536.38|9
1634134320000|2021-10-13 14:12:00|20658.77|20538.77|20659.88|20539.88|20659.88|20539.88|20658.03|20538.03|10
1634134330000|2021-10-13 14:12:10|20659.5|20539.5|20663.33|20543.33|20664|20544|20659.11|20539.11|10
1634134340000|2021-10-13 14:12:20|20663.57|20543.57|20666.99|20546.99|20666.99|20546.99|20663.04|20543.04|10
1634134350000|2021-10-13 14:12:30|20667.02|20547.02|20669.52|20549.52|20669.52|20549.52|20666.78|20546.78|10
1634134360000|2021-10-13 14:12:40|20670.47|20550.47|20672.2|20552.2|20672.54|20552.54|20670.47|20550.47|10
1634134370000|2021-10-13 14:12:50|20672.04|20552.04|20675.76|20555.76|20675.76|20555.76|20671.8|20551.8|10
1634134380000|2021-10-13 14:13:00|20675.54|20555.54|20676.15|20556.15|20676.29|20556.29|20674.9|20554.9|10
1634134390000|2021-10-13 14:13:10|20676.68|20556.68|20678.41|20558.41|20678.41|20558.41|20676.25|20556.25|10
1634134400000|2021-10-13 14:13:20|20683.85|20563.85|20687.23|20567.23|20687.23|20567.23|20683.85|20563.85|10
1634134410000|2021-10-13 14:13:30|20687.47|20567.47|20689.84|20569.84|20689.84|20569.84|20687.47|20567.47|9
1634134420000|2021-10-13 14:13:40|20690.67|20570.67|20686.21|20566.21|20691.38|20571.38|20686.21|20566.21|10
1634134430000|2021-10-13 14:13:50|20685.88|20565.88|20684.03|20564.03|20685.88|20565.88|20684.03|20564.03|10
1634134440000|2021-10-13 14:14:00|20683.75|20563.75|20683.73|20563.73|20684.21|20564.21|20683.48|20563.48|10
1634134450000|2021-10-13 14:14:10|20683.05|20563.05|20682.29|20562.29|20683.05|20563.05|20681.8|20561.8|10
1634134460000|2021-10-13 14:14:20|20682.5|20562.5|20693.87|20573.87|20693.87|20573.87|20682.5|20562.5|10
1634134470000|2021-10-13 14:14:30|20694.72|20574.72|20693.23|20573.23|20694.72|20574.72|20692.58|20572.58|8
1634134480000|2021-10-13 14:14:40|20695.02|20575.02|20697|20577|20697|20577|20695.02|20575.02|10
1634134490000|2021-10-13 14:14:50|20696.52|20576.52|20697.6|20577.6|20697.68|20577.68|20696.51|20576.51|10
1634134500000|2021-10-13 14:15:00|20696.92|20576.92|20698.77|20578.77|20698.77|20578.77|20696.57|20576.57|10
1634134510000|2021-10-13 14:15:10|20697.92|20577.92|20697.69|20577.69|20698.96|20578.96|20697.69|20577.69|10
1634134520000|2021-10-13 14:15:20|20697.48|20577.48|20693.81|20573.81|20697.83|20577.83|20693.81|20573.81|10
1634134530000|2021-10-13 14:15:30|20693.29|20573.29|20692.52|20572.52|20693.29|20573.29|20691.8|20571.8|10
1634134540000|2021-10-13 14:15:40|20692.8|20572.8|20694.4|20574.4|20694.78|20574.78|20692.8|20572.8|10
1634134550000|2021-10-13 14:15:50|20694.36|20574.36|20687|20567|20694.58|20574.58|20687|20567|10
1634134560000|2021-10-13 14:16:00|20686.33|20566.33|20686.95|20566.95|20687.02|20567.02|20686|20566|10
1634134570000|2021-10-13 14:16:10|20687.03|20567.03|20688.77|20568.77|20690.5|20570.5|20687.03|20567.03|10
1634134580000|2021-10-13 14:16:20|20689.1|20569.1|20689.04|20569.04|20689.1|20569.1|20687.87|20567.87|10
1634134590000|2021-10-13 14:16:30|20689.13|20569.13|20694.55|20574.55|20694.55|20574.55|20689.13|20569.13|10
1634134600000|2021-10-13 14:16:40|20694.43|20574.43|20694.16|20574.16|20695.46|20575.46|20692.65|20572.65|10
1634134610000|2021-10-13 14:16:50|20694.58|20574.58|20703.78|20583.78|20704.73|20584.73|20694.58|20574.58|10
1634134620000|2021-10-13 14:17:00|20704.32|20584.32|20707.39|20587.39|20707.39|20587.39|20704.32|20584.32|10
1634134630000|2021-10-13 14:17:10|20709.75|20589.75|20710.34|20590.34|20710.95|20590.95|20709.75|20589.75|10
1634134640000|2021-10-13 14:17:20|20711.34|20591.34|20710.97|20590.97|20712.04|20592.04|20710.97|20590.97|10
1634134650000|2021-10-13 14:17:30|20710.51|20590.51|20711.64|20591.64|20712.98|20592.98|20710.51|20590.51|10
1634134660000|2021-10-13 14:17:40|20711.16|20591.16|20710.59|20590.59|20711.82|20591.82|20710.59|20590.59|10
1634134670000|2021-10-13 14:17:50|20710.07|20590.07|20705.06|20585.06|20710.3|20590.3|20705.06|20585.06|10
1634134680000|2021-10-13 14:18:00|20704.04|20584.04|20704.94|20584.94|20704.96|20584.96|20703.95|20583.95|10
1634134690000|2021-10-13 14:18:10|20704.52|20584.52|20706.4|20586.4|20706.93|20586.93|20704.52|20584.52|10
1634134700000|2021-10-13 14:18:20|20707.72|20587.72|20707.44|20587.44|20708.43|20588.43|20707.3|20587.3|10
1634134710000|2021-10-13 14:18:30|20707.69|20587.69|20705.08|20585.08|20707.69|20587.69|20705.08|20585.08|9
1634134720000|2021-10-13 14:18:40|20705.6|20585.6|20708.84|20588.84|20708.84|20588.84|20705.41|20585.41|10
1634134730000|2021-10-13 14:18:50|20708.45|20588.45|20709.85|20589.85|20709.85|20589.85|20708.02|20588.02|10
1634134740000|2021-10-13 14:19:00|20710.09|20590.09|20708.1|20588.1|20710.33|20590.33|20707.77|20587.77|10
1634134750000|2021-10-13 14:19:10|20707.78|20587.78|20710.36|20590.36|20710.36|20590.36|20707.78|20587.78|10
1634134760000|2021-10-13 14:19:20|20710.62|20590.62|20713.17|20593.17|20713.17|20593.17|20710.58|20590.58|10
1634134770000|2021-10-13 14:19:30|20713.23|20593.23|20717.08|20597.08|20717.08|20597.08|20713.23|20593.23|10
1634134780000|2021-10-13 14:19:40|20717.21|20597.21|20724.07|20604.07|20724.07|20604.07|20717.21|20597.21|10
1634134790000|2021-10-13 14:19:50|20725.35|20605.35|20726.72|20606.72|20726.97|20606.97|20725.35|20605.35|10
1634134800000|2021-10-13 14:20:00|20726.95|20606.95|20723.79|20603.79|20726.95|20606.95|20723.58|20603.58|10
1634134810000|2021-10-13 14:20:10|20724.53|20604.53|20725.92|20605.92|20725.92|20605.92|20724.02|20604.02|10
1634134820000|2021-10-13 14:20:20|20725.48|20605.48|20726.08|20606.08|20726.08|20606.08|20724.19|20604.19|10
1634134830000|2021-10-13 14:20:30|20726.09|20606.09|20724.26|20604.26|20726.09|20606.09|20723.35|20603.35|10
1634134840000|2021-10-13 14:20:40|20724.82|20604.82|20726.13|20606.13|20726.13|20606.13|20723.47|20603.47|10
1634134850000|2021-10-13 14:20:50|20727.8|20607.8|20729.8|20609.8|20729.8|20609.8|20726.99|20606.99|10
1634134860000|2021-10-13 14:21:00|20730.3|20610.3|20734.56|20614.56|20735.39|20615.39|20730.3|20610.3|10
1634134870000|2021-10-13 14:21:10|20734.13|20614.13|20735.62|20615.62|20736.59|20616.59|20734.13|20614.13|10
1634134880000|2021-10-13 14:21:20|20735.95|20615.95|20738.54|20618.54|20738.65|20618.65|20735.8|20615.8|10
1634134890000|2021-10-13 14:21:30|20738.95|20618.95|20742.16|20622.16|20742.36|20622.36|20738.95|20618.95|10
1634134900000|2021-10-13 14:21:40|20742.01|20622.01|20749.3|20629.3|20749.35|20629.35|20742.01|20622.01|10
1634134910000|2021-10-13 14:21:50|20749.13|20629.13|20748.73|20628.73|20749.15|20629.15|20748.05|20628.05|10
1634134920000|2021-10-13 14:22:00|20748.88|20628.88|20750.63|20630.63|20750.66|20630.66|20748.81|20628.81|10
1634134930000|2021-10-13 14:22:10|20751.67|20631.67|20761.99|20641.99|20761.99|20641.99|20751.64|20631.64|10
1634134940000|2021-10-13 14:22:20|20762.14|20642.14|20763.04|20643.04|20763.66|20643.66|20761.85|20641.85|10
1634134950000|2021-10-13 14:22:30|20763.02|20643.02|20763.04|20643.04|20763.92|20643.92|20762.17|20642.17|10
1634134960000|2021-10-13 14:22:40|20762.56|20642.56|20761.12|20641.12|20762.56|20642.56|20760.35|20640.35|10
1634134970000|2021-10-13 14:22:50|20761.15|20641.15|20761.47|20641.47|20761.47|20641.47|20758.48|20638.48|10
1634134980000|2021-10-13 14:23:00|20762.21|20642.21|20764.21|20644.21|20764.21|20644.21|20761.48|20641.48|10
1634134990000|2021-10-13 14:23:10|20763.62|20643.62|20765.46|20645.46|20765.73|20645.73|20763.62|20643.62|9
1634135000000|2021-10-13 14:23:20|20763.73|20643.73|20764.84|20644.84|20764.84|20644.84|20763.47|20643.47|10
1634135010000|2021-10-13 14:23:30|20765.58|20645.58|20769.86|20649.86|20769.86|20649.86|20765.58|20645.58|10
1634135020000|2021-10-13 14:23:40|20770.29|20650.29|20769.6|20649.6|20770.61|20650.61|20769.59|20649.59|9
1634135030000|2021-10-13 14:23:50|20770.19|20650.19|20771.47|20651.47|20771.49|20651.49|20770.06|20650.06|8
1634135040000|2021-10-13 14:24:00|20771.07|20651.07|20770.2|20650.2|20771.18|20651.18|20769.83|20649.83|10
1634135050000|2021-10-13 14:24:10|20769.86|20649.86|20770.46|20650.46|20771.14|20651.14|20769.83|20649.83|10
1634135060000|2021-10-13 14:24:20|20770.43|20650.43|20766.62|20646.62|20770.43|20650.43|20766.59|20646.59|10
1634135070000|2021-10-13 14:24:30|20766.58|20646.58|20762.08|20642.08|20766.58|20646.58|20761.79|20641.79|10
1634135080000|2021-10-13 14:24:40|20761.76|20641.76|20761.93|20641.93|20763.2|20643.2|20760.75|20640.75|10
1634135090000|2021-10-13 14:24:50|20762.93|20642.93|20755.06|20635.06|20763.33|20643.33|20755.06|20635.06|10
1634135100000|2021-10-13 14:25:00|20753.77|20633.77|20752.01|20632.01|20754.99|20634.99|20751.61|20631.61|10
1634135110000|2021-10-13 14:25:10|20752.38|20632.38|20755.4|20635.4|20755.4|20635.4|20752.38|20632.38|9
1634135120000|2021-10-13 14:25:20|20755.46|20635.46|20757.34|20637.34|20757.34|20637.34|20755.46|20635.46|10
1634135130000|2021-10-13 14:25:30|20757.76|20637.76|20764.46|20644.46|20764.46|20644.46|20757.76|20637.76|10
1634135140000|2021-10-13 14:25:40|20766.39|20646.39|20776.83|20656.83|20776.83|20656.83|20766.36|20646.36|10
1634135150000|2021-10-13 14:25:50|20777.45|20657.45|20780.07|20660.07|20780.3|20660.3|20777.45|20657.45|10
1634135160000|2021-10-13 14:26:00|20779.38|20659.38|20788.44|20668.44|20788.44|20668.44|20778.88|20658.88|10
1634135170000|2021-10-13 14:26:10|20789.72|20669.72|20792.16|20672.16|20792.16|20672.16|20789.46|20669.46|10
1634135180000|2021-10-13 14:26:20|20794.64|20674.64|20793.43|20673.43|20794.66|20674.66|20793.29|20673.29|10
1634135190000|2021-10-13 14:26:30|20793.45|20673.45|20793.57|20673.57|20793.61|20673.61|20792.51|20672.51|10
1634135200000|2021-10-13 14:26:40|20794.33|20674.33|20796.27|20676.27|20796.27|20676.27|20793.88|20673.88|9
1634135210000|2021-10-13 14:26:50|20796.46|20676.46|20799.76|20679.76|20799.76|20679.76|20796.24|20676.24|10
1634135220000|2021-10-13 14:27:00|20800.07|20680.07|20798.97|20678.97|20800.07|20680.07|20797.56|20677.56|10
1634135230000|2021-10-13 14:27:10|20799.37|20679.37|20800.69|20680.69|20801.7|20681.7|20798.84|20678.84|10
1634135240000|2021-10-13 14:27:20|20801.1|20681.1|20807.07|20687.07|20807.07|20687.07|20801.1|20681.1|10
1634135250000|2021-10-13 14:27:30|20807.21|20687.21|20811.45|20691.45|20811.45|20691.45|20806.81|20686.81|10
1634135260000|2021-10-13 14:27:40|20813.78|20693.78|20822.96|20702.96|20822.96|20702.96|20813.78|20693.78|10
1634135270000|2021-10-13 14:27:50|20823.62|20703.62|20841.74|20721.74|20841.74|20721.74|20823.62|20703.62|10
1634135280000|2021-10-13 14:28:00|20843.06|20723.06|20847.9|20727.9|20847.9|20727.9|20843.06|20723.06|10
1634135290000|2021-10-13 14:28:10|20848.03|20728.03|20845.82|20725.82|20848.65|20728.65|20845.82|20725.82|10
1634135300000|2021-10-13 14:28:20|20846.05|20726.05|20838.85|20718.85|20846.05|20726.05|20838.04|20718.04|10
1634135310000|2021-10-13 14:28:30|20838.34|20718.34|20837.8|20717.8|20838.61|20718.61|20837.75|20717.75|10
1634135320000|2021-10-13 14:28:40|20837.99|20717.99|20837.46|20717.46|20838.46|20718.46|20836.12|20716.12|10
1634135330000|2021-10-13 14:28:50|20838.45|20718.45|20836.29|20716.29|20838.45|20718.45|20836.09|20716.09|10
1634135340000|2021-10-13 14:29:00|20836.35|20716.35|20831.84|20711.84|20836.35|20716.35|20831.54|20711.54|10
1634135350000|2021-10-13 14:29:10|20831.61|20711.61|20832.1|20712.1|20833.35|20713.35|20831.61|20711.61|10
1634135360000|2021-10-13 14:29:20|20832.18|20712.18|20825.09|20705.09|20832.29|20712.29|20825|20705|10
1634135370000|2021-10-13 14:29:30|20822.53|20702.53|20818.24|20698.24|20822.53|20702.53|20818.24|20698.24|10
1634135380000|2021-10-13 14:29:40|20816.93|20696.93|20816.66|20696.66|20817.3|20697.3|20816.07|20696.07|10
1634135390000|2021-10-13 14:29:50|20817.18|20697.18|20817.7|20697.7|20817.73|20697.73|20816.91|20696.91|10
1634135400000|2021-10-13 14:30:00|20817.44|20697.44|20817.75|20697.75|20818.44|20698.44|20817.44|20697.44|10
1634135410000|2021-10-13 14:30:10|20817.05|20697.05|20814.16|20694.16|20817.15|20697.15|20814.1|20694.1|10
1634135420000|2021-10-13 14:30:20|20813.42|20693.42|20809.82|20689.82|20813.42|20693.42|20809.23|20689.23|10
1634135430000|2021-10-13 14:30:30|20812.88|20692.88|20819.57|20699.57|20819.57|20699.57|20812.88|20692.88|10
1634135440000|2021-10-13 14:30:40|20820.25|20700.25|20827.68|20707.68|20827.68|20707.68|20820.25|20700.25|10
1634135450000|2021-10-13 14:30:50|20828.75|20708.75|20831.99|20711.99|20833.2|20713.2|20828.75|20708.75|10
1634135460000|2021-10-13 14:31:00|20832.39|20712.39|20832.7|20712.7|20833.12|20713.12|20831.41|20711.41|10
1634135470000|2021-10-13 14:31:10|20832.35|20712.35|20832.02|20712.02|20834.75|20714.75|20832.02|20712.02|9
1634135480000|2021-10-13 14:31:20|20831.19|20711.19|20818.86|20698.86|20831.19|20711.19|20818.86|20698.86|10
1634135490000|2021-10-13 14:31:30|20819.1|20699.1|20817.94|20697.94|20819.27|20699.27|20817.77|20697.77|10
1634135500000|2021-10-13 14:31:40|20817.66|20697.66|20829.42|20709.42|20829.42|20709.42|20817.66|20697.66|10
1634135510000|2021-10-13 14:31:50|20832.14|20712.14|20850.53|20730.53|20850.53|20730.53|20832.14|20712.14|10
1634135520000|2021-10-13 14:32:00|20850.3|20730.3|20889.51|20769.51|20889.51|20769.51|20850.3|20730.3|10
1634135530000|2021-10-13 14:32:10|20895.41|20775.41|20903.62|20783.62|20903.62|20783.62|20895.41|20775.41|10
1634135540000|2021-10-13 14:32:20|20907.52|20787.52|20919.18|20799.18|20919.18|20799.18|20907.52|20787.52|10
1634135550000|2021-10-13 14:32:30|20920.23|20800.23|20926.39|20806.39|20926.39|20806.39|20920.23|20800.23|10
1634135560000|2021-10-13 14:32:40|20928.82|20808.82|20928.33|20808.33|20928.87|20808.87|20927.75|20807.75|10
1634135570000|2021-10-13 14:32:50|20928.43|20808.43|20924.74|20804.74|20928.43|20808.43|20924.43|20804.43|10
1634135580000|2021-10-13 14:33:00|20925.21|20805.21|20926.86|20806.86|20926.86|20806.86|20923.09|20803.09|10
1634135590000|2021-10-13 14:33:10|20928.51|20808.51|20929.47|20809.47|20931.4|20811.4|20928.25|20808.25|10
1634135600000|2021-10-13 14:33:20|20930.25|20810.25|20941.8|20821.8|20942.65|20822.65|20928.33|20808.33|10
1634135610000|2021-10-13 14:33:30|20945.02|20825.02|20971.63|20851.63|20971.63|20851.63|20945.02|20825.02|10
1634135620000|2021-10-13 14:33:40|20998.06|20878.06|21018.88|20898.88|21018.88|20898.88|20998.06|20878.06|10
1634135630000|2021-10-13 14:33:50|21019.51|20899.51|21013.72|20893.72|21022.92|20902.92|21013.72|20893.72|10
1634135640000|2021-10-13 14:34:00|21007.71|20887.71|21011.67|20891.67|21011.67|20891.67|21002.68|20882.68|10
1634135650000|2021-10-13 14:34:10|21008.08|20888.08|21001.67|20881.67|21008.08|20888.08|20998.99|20878.99|10
1634135660000|2021-10-13 14:34:20|21001.59|20881.59|21018.15|20898.15|21018.15|20898.15|21001.47|20881.47|10
1634135670000|2021-10-13 14:34:30|21019.87|20899.87|21013.84|20893.84|21020.7|20900.7|21013.54|20893.54|10
1634135680000|2021-10-13 14:34:40|21013.36|20893.36|21012.99|20892.99|21014.32|20894.32|21011.29|20891.29|10
1634135690000|2021-10-13 14:34:50|21015.34|20895.34|21014.34|20894.34|21016.66|20896.66|21014.14|20894.14|10
1634135700000|2021-10-13 14:35:00|21014.91|20894.91|21030.45|20910.45|21030.45|20910.45|21013.74|20893.74|10
1634135710000|2021-10-13 14:35:10|21029.49|20909.49|21044.42|20924.42|21044.42|20924.42|21029.49|20909.49|10
1634135720000|2021-10-13 14:35:20|21047.04|20927.04|21060.75|20940.75|21060.75|20940.75|21047.04|20927.04|10
1634135730000|2021-10-13 14:35:30|21059.64|20939.64|21063.2|20943.2|21064.45|20944.45|21058.68|20938.68|10
1634135740000|2021-10-13 14:35:40|21060.52|20940.52|21062.63|20942.63|21063.35|20943.35|21060.52|20940.52|10
1634135750000|2021-10-13 14:35:50|21064.07|20944.07|21063.18|20943.18|21064.49|20944.49|21063.18|20943.18|10
1634135760000|2021-10-13 14:36:00|21062.46|20942.46|21058.32|20938.32|21062.46|20942.46|21058.32|20938.32|10
1634135770000|2021-10-13 14:36:10|21057.43|20937.43|21045.42|20925.42|21057.43|20937.43|21044.73|20924.73|10
1634135780000|2021-10-13 14:36:20|21044.95|20924.95|21044.83|20924.83|21045.86|20925.86|21044.23|20924.23|10
1634135790000|2021-10-13 14:36:30|21044.65|20924.65|21046.93|20926.93|21047.74|20927.74|21044.51|20924.51|10
1634135800000|2021-10-13 14:36:40|21045.69|20925.69|21043.27|20923.27|21045.86|20925.86|21043.02|20923.02|10
1634135810000|2021-10-13 14:36:50|21044.94|20924.94|21040.43|20920.43|21045.41|20925.41|21040.43|20920.43|10
1634135820000|2021-10-13 14:37:00|21043.16|20923.16|21034.83|20914.83|21043.16|20923.16|21034.42|20914.42|10
1634135830000|2021-10-13 14:37:10|21032.06|20912.06|21024.23|20904.23|21032.06|20912.06|21024.23|20904.23|10
1634135840000|2021-10-13 14:37:20|21024.27|20904.27|21020.52|20900.52|21024.27|20904.27|21019.58|20899.58|10
1634135850000|2021-10-13 14:37:30|21018.88|20898.88|21021.2|20901.2|21021.2|20901.2|21017.6|20897.6|10
1634135860000|2021-10-13 14:37:40|21020.73|20900.73|21018.91|20898.91|21020.73|20900.73|21018.55|20898.55|10
1634135870000|2021-10-13 14:37:50|21019.49|20899.49|21020.86|20900.86|21020.86|20900.86|21018.32|20898.32|10
1634135880000|2021-10-13 14:38:00|21020.43|20900.43|21017.52|20897.52|21020.43|20900.43|21017.12|20897.12|10
1634135890000|2021-10-13 14:38:10|21016.91|20896.91|21016.08|20896.08|21017.71|20897.71|21015.13|20895.13|10
1634135900000|2021-10-13 14:38:20|21015.03|20895.03|21014.25|20894.25|21017.12|20897.12|21014.25|20894.25|10
1634135910000|2021-10-13 14:38:30|21014.18|20894.18|21011.94|20891.94|21014.74|20894.74|21011.94|20891.94|10
1634135920000|2021-10-13 14:38:40|21009.96|20889.96|21003.31|20883.31|21009.96|20889.96|21003.26|20883.26|10
1634135930000|2021-10-13 14:38:50|21003.1|20883.1|21002.53|20882.53|21003.1|20883.1|21001.23|20881.23|10
1634135940000|2021-10-13 14:39:00|21004.78|20884.78|21011.2|20891.2|21013.37|20893.37|21004.78|20884.78|10
1634135950000|2021-10-13 14:39:10|21010.77|20890.77|21007.54|20887.54|21012.14|20892.14|21007.28|20887.28|10
1634135960000|2021-10-13 14:39:20|21006.41|20886.41|20999.45|20879.45|21006.41|20886.41|20999.45|20879.45|10
1634135970000|2021-10-13 14:39:30|20998.74|20878.74|21001.44|20881.44|21001.44|20881.44|20997.53|20877.53|10
1634135980000|2021-10-13 14:39:40|21002|20882|21001.95|20881.95|21003.43|20883.43|21001.7|20881.7|9
1634135990000|2021-10-13 14:39:50|21001.17|20881.17|20997.69|20877.69|21001.89|20881.89|20997.5|20877.5|10
1634136000000|2021-10-13 14:40:00|20997.81|20877.81|20999.66|20879.66|20999.82|20879.82|20997.81|20877.81|9
1634136010000|2021-10-13 14:40:10|21001.44|20881.44|21003.94|20883.94|21004.19|20884.19|21001.44|20881.44|10
1634136020000|2021-10-13 14:40:20|21004.07|20884.07|21012.02|20892.02|21012.12|20892.12|21004.07|20884.07|10
1634136030000|2021-10-13 14:40:30|21012.33|20892.33|21020.5|20900.5|21020.5|20900.5|21012.33|20892.33|10
1634136040000|2021-10-13 14:40:40|21022.34|20902.34|21032.83|20912.83|21032.83|20912.83|21022.34|20902.34|10
1634136050000|2021-10-13 14:40:50|21034.86|20914.86|21034.46|20914.46|21034.98|20914.98|21032.93|20912.93|9
1634136060000|2021-10-13 14:41:00|21034.13|20914.13|21038.76|20918.76|21039.74|20919.74|21033.79|20913.79|10
1634136070000|2021-10-13 14:41:10|21037.96|20917.96|21039.09|20919.09|21041.61|20921.61|21037.96|20917.96|10
1634136080000|2021-10-13 14:41:20|21038.5|20918.5|21034.15|20914.15|21038.5|20918.5|21034.15|20914.15|10
1634136090000|2021-10-13 14:41:30|21033.04|20913.04|21029.38|20909.38|21033.13|20913.13|21029.38|20909.38|10
1634136100000|2021-10-13 14:41:40|21029.09|20909.09|21025.57|20905.57|21030.34|20910.34|21024.94|20904.94|10
1634136110000|2021-10-13 14:41:50|21027.44|20907.44|21031.11|20911.11|21031.17|20911.17|21027.44|20907.44|10
1634136120000|2021-10-13 14:42:00|21030.13|20910.13|21037.48|20917.48|21037.48|20917.48|21030.13|20910.13|9
1634136130000|2021-10-13 14:42:10|21037.72|20917.72|21038.66|20918.66|21039.13|20919.13|21036.93|20916.93|10
1634136140000|2021-10-13 14:42:20|21038.22|20918.22|21031.82|20911.82|21038.22|20918.22|21031.18|20911.18|10
1634136150000|2021-10-13 14:42:30|21031.47|20911.47|21024.72|20904.72|21031.47|20911.47|21024.72|20904.72|10
1634136160000|2021-10-13 14:42:40|21025.13|20905.13|21019.6|20899.6|21025.13|20905.13|21018.68|20898.68|10
1634136170000|2021-10-13 14:42:50|21018.82|20898.82|21019.84|20899.84|21019.84|20899.84|21017.65|20897.65|10
1634136180000|2021-10-13 14:43:00|21019.38|20899.38|21022.06|20902.06|21022.85|20902.85|21019.38|20899.38|10
1634136190000|2021-10-13 14:43:10|21023.49|20903.49|21029.72|20909.72|21031.68|20911.68|21023.49|20903.49|10
1634136200000|2021-10-13 14:43:20|21031.07|20911.07|21033.8|20913.8|21035.25|20915.25|21031.07|20911.07|10
1634136210000|2021-10-13 14:43:30|21033.17|20913.17|21029.17|20909.17|21033.17|20913.17|21029.17|20909.17|9
1634136220000|2021-10-13 14:43:40|21029.52|20909.52|21028.18|20908.18|21029.52|20909.52|21027.67|20907.67|10
1634136230000|2021-10-13 14:43:50|21027.45|20907.45|21030.86|20910.86|21030.86|20910.86|21027.19|20907.19|10
1634136240000|2021-10-13 14:44:00|21031.87|20911.87|21036.59|20916.59|21036.59|20916.59|21031.87|20911.87|10
1634136250000|2021-10-13 14:44:10|21036.4|20916.4|21037.5|20917.5|21038.77|20918.77|21036.4|20916.4|9
1634136260000|2021-10-13 14:44:20|21035.76|20915.76|21032.14|20912.14|21035.76|20915.76|21032.14|20912.14|10
1634136270000|2021-10-13 14:44:30|21032.42|20912.42|21034.83|20914.83|21034.83|20914.83|21031.54|20911.54|10
1634136280000|2021-10-13 14:44:40|21034.95|20914.95|21039.83|20919.83|21039.97|20919.97|21034.95|20914.95|10
1634136290000|2021-10-13 14:44:50|21039.87|20919.87|21043.18|20923.18|21043.18|20923.18|21039.87|20919.87|10
1634136300000|2021-10-13 14:45:00|21043.48|20923.48|21051.91|20931.91|21051.91|20931.91|21043.48|20923.48|10
1634136310000|2021-10-13 14:45:10|21054.7|20934.7|21064.92|20944.92|21064.92|20944.92|21054.7|20934.7|10
1634136320000|2021-10-13 14:45:20|21065.33|20945.33|21060.42|20940.42|21065.6|20945.6|21060.42|20940.42|10
1634136330000|2021-10-13 14:45:30|21059.21|20939.21|21043.91|20923.91|21059.21|20939.21|21043.91|20923.91|9
1634136340000|2021-10-13 14:45:40|21040.64|20920.64|21037.02|20917.02|21040.64|20920.64|21037.02|20917.02|10
1634136350000|2021-10-13 14:45:50|21032.62|20912.62|21022.27|20902.27|21032.62|20912.62|21022.27|20902.27|10
1634136360000|2021-10-13 14:46:00|21022.74|20902.74|21013.85|20893.85|21022.74|20902.74|21013.85|20893.85|10
1634136370000|2021-10-13 14:46:10|21012.69|20892.69|21004.24|20884.24|21012.69|20892.69|21003.73|20883.73|10
1634136380000|2021-10-13 14:46:20|21003.22|20883.22|21001.82|20881.82|21003.39|20883.39|21001.82|20881.82|10
1634136390000|2021-10-13 14:46:30|21001.34|20881.34|21002.43|20882.43|21003.75|20883.75|21000.32|20880.32|10
1634136400000|2021-10-13 14:46:40|21002.72|20882.72|21005.47|20885.47|21005.47|20885.47|21002.72|20882.72|9
1634136410000|2021-10-13 14:46:50|21006.19|20886.19|21012.04|20892.04|21012.04|20892.04|21006.19|20886.19|10
1634136420000|2021-10-13 14:47:00|21011.67|20891.67|21010.33|20890.33|21011.67|20891.67|21009.63|20889.63|9
1634136430000|2021-10-13 14:47:10|21009.23|20889.23|21009.36|20889.36|21011.03|20891.03|21008.58|20888.58|10
1634136440000|2021-10-13 14:47:20|21009.57|20889.57|21012.9|20892.9|21013.06|20893.06|21009.51|20889.51|10
1634136450000|2021-10-13 14:47:30|21012.83|20892.83|21005.53|20885.53|21012.83|20892.83|21005.53|20885.53|10
1634136460000|2021-10-13 14:47:40|21005.95|20885.95|21004.95|20884.95|21006.45|20886.45|21004.72|20884.72|10
1634136470000|2021-10-13 14:47:50|21003.77|20883.77|21001.21|20881.21|21003.99|20883.99|21001.21|20881.21|10
1634136480000|2021-10-13 14:48:00|20999.17|20879.17|20996.9|20876.9|20999.17|20879.17|20996.44|20876.44|10
1634136490000|2021-10-13 14:48:10|20996.97|20876.97|20997.16|20877.16|20997.43|20877.43|20994.76|20874.76|10
1634136500000|2021-10-13 14:48:20|20997.23|20877.23|21001.01|20881.01|21001.01|20881.01|20997.23|20877.23|10
1634136510000|2021-10-13 14:48:30|21000.83|20880.83|21008.65|20888.65|21008.65|20888.65|21000.83|20880.83|10
1634136520000|2021-10-13 14:48:40|21007.32|20887.32|21008.54|20888.54|21009.24|20889.24|21007.16|20887.16|10
1634136530000|2021-10-13 14:48:50|21009.31|20889.31|21010.88|20890.88|21011.3|20891.3|21009.07|20889.07|10
1634136540000|2021-10-13 14:49:00|21009.56|20889.56|21010.29|20890.29|21010.35|20890.35|21008.6|20888.6|10
1634136550000|2021-10-13 14:49:10|21010.71|20890.71|21011.29|20891.29|21012.65|20892.65|21010.71|20890.71|10
1634136560000|2021-10-13 14:49:20|21011.03|20891.03|21009.1|20889.1|21011.03|20891.03|21009.1|20889.1|10
1634136570000|2021-10-13 14:49:30|21010.7|20890.7|21014.96|20894.96|21014.96|20894.96|21010.56|20890.56|10
1634136580000|2021-10-13 14:49:40|21014.73|20894.73|21019.45|20899.45|21019.45|20899.45|21014.73|20894.73|9
1634136590000|2021-10-13 14:49:50|21020.14|20900.14|21021.81|20901.81|21022.3|20902.3|21020.14|20900.14|10
1634136600000|2021-10-13 14:50:00|21024.43|20904.43|21030.13|20910.13|21030.13|20910.13|21024.43|20904.43|10
1634136610000|2021-10-13 14:50:10|21030.57|20910.57|21027.78|20907.78|21031.82|20911.82|21027.78|20907.78|10
1634136620000|2021-10-13 14:50:20|21026.84|20906.84|21026.68|20906.68|21027.29|20907.29|21025.01|20905.01|10
1634136630000|2021-10-13 14:50:30|21026.8|20906.8|21027.22|20907.22|21027.59|20907.59|21026.18|20906.18|10
1634136640000|2021-10-13 14:50:40|21026.95|20906.95|21028.85|20908.85|21028.99|20908.99|21026.95|20906.95|10
1634136650000|2021-10-13 14:50:50|21027.79|20907.79|21025.91|20905.91|21028.47|20908.47|21025.91|20905.91|10
1634136660000|2021-10-13 14:51:00|21025.88|20905.88|21023.88|20903.88|21025.88|20905.88|21023.88|20903.88|10
1634136670000|2021-10-13 14:51:10|21023.57|20903.57|21025.68|20905.68|21025.68|20905.68|21023.57|20903.57|10
1634136680000|2021-10-13 14:51:20|21025.88|20905.88|21023.85|20903.85|21025.88|20905.88|21023.85|20903.85|10
1634136690000|2021-10-13 14:51:30|21023.46|20903.46|21019.54|20899.54|21024.3|20904.3|21019.54|20899.54|10
1634136700000|2021-10-13 14:51:40|21019.89|20899.89|21014.36|20894.36|21019.89|20899.89|21014.36|20894.36|9
1634136710000|2021-10-13 14:51:50|21015.08|20895.08|21011.15|20891.15|21015.08|20895.08|21011.15|20891.15|10
1634136720000|2021-10-13 14:52:00|21011.18|20891.18|21007.57|20887.57|21011.65|20891.65|21007.07|20887.07|10
1634136730000|2021-10-13 14:52:10|21007.89|20887.89|21008.63|20888.63|21009.17|20889.17|21007.89|20887.89|10
1634136740000|2021-10-13 14:52:20|21008.19|20888.19|21003.19|20883.19|21008.36|20888.36|21003.19|20883.19|10
1634136750000|2021-10-13 14:52:30|21003.16|20883.16|20997.04|20877.04|21003.16|20883.16|20997.04|20877.04|10
1634136760000|2021-10-13 14:52:40|20996.86|20876.86|20992.65|20872.65|20997.13|20877.13|20992.65|20872.65|10
1634136770000|2021-10-13 14:52:50|20993.11|20873.11|20989.36|20869.36|20993.11|20873.11|20988.11|20868.11|10
1634136780000|2021-10-13 14:53:00|20990.6|20870.6|20994.96|20874.96|20995.95|20875.95|20990.6|20870.6|10
1634136790000|2021-10-13 14:53:10|20995.68|20875.68|20993.92|20873.92|20995.68|20875.68|20993.87|20873.87|10
1634136800000|2021-10-13 14:53:20|20993.96|20873.96|20993.26|20873.26|20993.96|20873.96|20992.81|20872.81|10
1634136810000|2021-10-13 14:53:30|20992.79|20872.79|20992.73|20872.73|20993.2|20873.2|20992.46|20872.46|9
1634136820000|2021-10-13 14:53:40|20992.45|20872.45|20988.49|20868.49|20992.45|20872.45|20988.49|20868.49|10
1634136830000|2021-10-13 14:53:50|20989.35|20869.35|20983.37|20863.37|20989.35|20869.35|20983.37|20863.37|10
1634136840000|2021-10-13 14:54:00|20983.04|20863.04|20977.15|20857.15|20983.04|20863.04|20977|20857|10
1634136850000|2021-10-13 14:54:10|20976.96|20856.96|20973.88|20853.88|20976.96|20856.96|20973.71|20853.71|10
1634136860000|2021-10-13 14:54:20|20973.57|20853.57|20972.19|20852.19|20974.23|20854.23|20970.16|20850.16|10
1634136870000|2021-10-13 14:54:30|20974.99|20854.99|20984.52|20864.52|20984.69|20864.69|20974.99|20854.99|10
1634136880000|2021-10-13 14:54:40|20984.1|20864.1|20982.8|20862.8|20985.95|20865.95|20982.8|20862.8|9
1634136890000|2021-10-13 14:54:50|20982.9|20862.9|20976.13|20856.13|20982.9|20862.9|20976.13|20856.13|10
1634136900000|2021-10-13 14:55:00|20976.2|20856.2|20969.96|20849.96|20976.2|20856.2|20969.96|20849.96|10
1634136910000|2021-10-13 14:55:10|20969.17|20849.17|20964.44|20844.44|20969.17|20849.17|20963.78|20843.78|9
1634136920000|2021-10-13 14:55:20|20964.4|20844.4|20964.36|20844.36|20964.72|20844.72|20962.39|20842.39|10
1634136930000|2021-10-13 14:55:30|20963.94|20843.94|20957.75|20837.75|20964.39|20844.39|20955.5|20835.5|10
1634136940000|2021-10-13 14:55:40|20957.19|20837.19|20954.24|20834.24|20957.19|20837.19|20953.64|20833.64|10
1634136950000|2021-10-13 14:55:50|20954.11|20834.11|20957.09|20837.09|20957.12|20837.12|20952.93|20832.93|10
1634136960000|2021-10-13 14:56:00|20956.55|20836.55|20961.5|20841.5|20961.5|20841.5|20956.31|20836.31|9
1634136970000|2021-10-13 14:56:10|20961.7|20841.7|20967.66|20847.66|20967.66|20847.66|20961.7|20841.7|10
1634136980000|2021-10-13 14:56:20|20967.07|20847.07|20967.65|20847.65|20968.66|20848.66|20967.07|20847.07|9
1634136990000|2021-10-13 14:56:30|20967.97|20847.97|20972.01|20852.01|20972.48|20852.48|20967.28|20847.28|10
1634137000000|2021-10-13 14:56:40|20972.32|20852.32|20976.89|20856.89|20977.42|20857.42|20972.32|20852.32|10
1634137010000|2021-10-13 14:56:50|20977.71|20857.71|20980.59|20860.59|20981.68|20861.68|20977.71|20857.71|10
1634137020000|2021-10-13 14:57:00|20981.53|20861.53|20983.09|20863.09|20983.39|20863.39|20981.53|20861.53|10
1634137030000|2021-10-13 14:57:10|20983.03|20863.03|20984.86|20864.86|20985.44|20865.44|20983.03|20863.03|10
1634137040000|2021-10-13 14:57:20|20984.55|20864.55|20984.34|20864.34|20986.45|20866.45|20984.34|20864.34|9
1634137050000|2021-10-13 14:57:30|20984.14|20864.14|20979.79|20859.79|20984.14|20864.14|20979.79|20859.79|10
1634137060000|2021-10-13 14:57:40|20979.72|20859.72|20978.5|20858.5|20979.72|20859.72|20977.29|20857.29|10
1634137070000|2021-10-13 14:57:50|20978.49|20858.49|20980.05|20860.05|20980.05|20860.05|20977.67|20857.67|9
1634137080000|2021-10-13 14:58:00|20980.15|20860.15|20979.55|20859.55|20980.54|20860.54|20979.48|20859.48|8
1634137090000|2021-10-13 14:58:10|20979.58|20859.58|20981.45|20861.45|20981.69|20861.69|20979.58|20859.58|10
1634137100000|2021-10-13 14:58:20|20981.58|20861.58|20981.84|20861.84|20982.07|20862.07|20981.16|20861.16|9
1634137110000|2021-10-13 14:58:30|20981.57|20861.57|20987.72|20867.72|20987.72|20867.72|20980.89|20860.89|10
1634137120000|2021-10-13 14:58:40|20987.29|20867.29|20986.2|20866.2|20990.72|20870.72|20986.2|20866.2|10
1634137130000|2021-10-13 14:58:50|20987.18|20867.18|20983.11|20863.11|20987.18|20867.18|20983.11|20863.11|10
1634137140000|2021-10-13 14:59:00|20984.25|20864.25|20984.95|20864.95|20985.64|20865.64|20983.96|20863.96|10
1634137150000|2021-10-13 14:59:10|20984.08|20864.08|20983.67|20863.67|20985.3|20865.3|20983.67|20863.67|10
1634137160000|2021-10-13 14:59:20|20983.5|20863.5|20986.9|20866.9|20986.9|20866.9|20983.1|20863.1|10
1634137170000|2021-10-13 14:59:30|20985.94|20865.94|20987.08|20867.08|20987.1|20867.1|20985.94|20865.94|10
1634137180000|2021-10-13 14:59:40|20987.25|20867.25|20986.81|20866.81|20987.57|20867.57|20985.75|20865.75|10
1634137190000|2021-10-13 14:59:50|20985.38|20865.38|20986.43|20866.43|20986.68|20866.68|20985.38|20865.38|10
1634137200000|2021-10-13 15:00:00|20986.25|20866.25|20989.26|20869.26|20989.26|20869.26|20985.88|20865.88|10
1634137210000|2021-10-13 15:00:10|20990.96|20870.96|21001.34|20881.34|21001.34|20881.34|20990.96|20870.96|10
1634137220000|2021-10-13 15:00:20|21003.32|20883.32|21015.23|20895.23|21015.23|20895.23|21003.32|20883.32|10
1634137230000|2021-10-13 15:00:30|21015.07|20895.07|21020.55|20900.55|21021.52|20901.52|21015.07|20895.07|10
1634137240000|2021-10-13 15:00:40|21020.13|20900.13|21020.37|20900.37|21021.82|20901.82|21019.27|20899.27|10
1634137250000|2021-10-13 15:00:50|21020.96|20900.96|21027.09|20907.09|21028.05|20908.05|21020.43|20900.43|10
1634137260000|2021-10-13 15:01:00|21028.32|20908.32|21036.38|20916.38|21036.38|20916.38|21028.32|20908.32|10
1634137270000|2021-10-13 15:01:10|21034.52|20914.52|21036.04|20916.04|21036.98|20916.98|21034.52|20914.52|10
1634137280000|2021-10-13 15:01:20|21035.41|20915.41|21031.03|20911.03|21035.41|20915.41|21031.03|20911.03|10
1634137290000|2021-10-13 15:01:30|21030.75|20910.75|21032.34|20912.34|21033.88|20913.88|21030.32|20910.32|10
1634137300000|2021-10-13 15:01:40|21032.93|20912.93|21032.7|20912.7|21032.93|20912.93|21031.37|20911.37|10
1634137310000|2021-10-13 15:01:50|21033.22|20913.22|21030.6|20910.6|21034.57|20914.57|21030.6|20910.6|10
1634137320000|2021-10-13 15:02:00|21030.94|20910.94|21013.04|20893.04|21030.94|20910.94|21012.95|20892.95|10
1634137330000|2021-10-13 15:02:10|21012.45|20892.45|21005.71|20885.71|21012.45|20892.45|21005.71|20885.71|10
1634137340000|2021-10-13 15:02:20|21004.57|20884.57|20999.04|20879.04|21004.57|20884.57|20997.41|20877.41|10
1634137350000|2021-10-13 15:02:30|20999.88|20879.88|21001|20881|21001|20881|20999.12|20879.12|10
1634137360000|2021-10-13 15:02:40|21001.28|20881.28|21018.36|20898.36|21018.36|20898.36|21001.28|20881.28|10
1634137370000|2021-10-13 15:02:50|21017.92|20897.92|21023.58|20903.58|21023.58|20903.58|21017.92|20897.92|10
1634137380000|2021-10-13 15:03:00|21025.58|20905.58|21037.29|20917.29|21037.29|20917.29|21025.58|20905.58|10
1634137390000|2021-10-13 15:03:10|21037.31|20917.31|21043.31|20923.31|21043.31|20923.31|21036.86|20916.86|10
1634137400000|2021-10-13 15:03:20|21042.46|20922.46|21042.1|20922.1|21043.5|20923.5|21042|20922|10
1634137410000|2021-10-13 15:03:30|21042.12|20922.12|21044.26|20924.26|21044.78|20924.78|21041.09|20921.09|10
1634137420000|2021-10-13 15:03:40|21046.12|20926.12|21049.67|20929.67|21050.28|20930.28|21045.6|20925.6|10
1634137430000|2021-10-13 15:03:50|21049.29|20929.29|21047.47|20927.47|21049.37|20929.37|21046.14|20926.14|10
1634137440000|2021-10-13 15:04:00|21048.8|20928.8|21051.79|20931.79|21051.84|20931.84|21048.41|20928.41|10
1634137450000|2021-10-13 15:04:10|21051.56|20931.56|21048.46|20928.46|21053.4|20933.4|21048.46|20928.46|10
1634137460000|2021-10-13 15:04:20|21048.8|20928.8|21042.05|20922.05|21048.8|20928.8|21042.05|20922.05|10
1634137470000|2021-10-13 15:04:30|21044.1|20924.1|21040.12|20920.12|21044.1|20924.1|21040.12|20920.12|10
1634137480000|2021-10-13 15:04:40|21040.6|20920.6|21037.86|20917.86|21040.6|20920.6|21037.86|20917.86|10
1634137490000|2021-10-13 15:04:50|21038.33|20918.33|21041.31|20921.31|21042.01|20922.01|21038.33|20918.33|10
1634137500000|2021-10-13 15:05:00|21039.15|20919.15|21037.79|20917.79|21040|20920|21036.11|20916.11|10
1634137510000|2021-10-13 15:05:10|21037.24|20917.24|21033.34|20913.34|21037.24|20917.24|21033.34|20913.34|10
1634137520000|2021-10-13 15:05:20|21032.41|20912.41|21037.19|20917.19|21037.19|20917.19|21032.41|20912.41|10
1634137530000|2021-10-13 15:05:30|21037.54|20917.54|21046.56|20926.56|21046.56|20926.56|21037.54|20917.54|10
1634137540000|2021-10-13 15:05:40|21047.01|20927.01|21052.25|20932.25|21052.25|20932.25|21047.01|20927.01|10
1634137550000|2021-10-13 15:05:50|21052.08|20932.08|21056.93|20936.93|21056.93|20936.93|21052.08|20932.08|10
1634137560000|2021-10-13 15:06:00|21057.34|20937.34|21067.13|20947.13|21067.13|20947.13|21057.34|20937.34|10
1634137570000|2021-10-13 15:06:10|21068.07|20948.07|21072.04|20952.04|21072.75|20952.75|21068.07|20948.07|10
1634137580000|2021-10-13 15:06:20|21070.92|20950.92|21077.52|20957.52|21077.52|20957.52|21070.92|20950.92|10
1634137590000|2021-10-13 15:06:30|21078.62|20958.62|21090.98|20970.98|21090.98|20970.98|21078.62|20958.62|10
1634137600000|2021-10-13 15:06:40|21089.02|20969.02|21084.57|20964.57|21089.02|20969.02|21084.23|20964.23|10
1634137610000|2021-10-13 15:06:50|21082.92|20962.92|21088.47|20968.47|21088.47|20968.47|21082.15|20962.15|10
1634137620000|2021-10-13 15:07:00|21088.88|20968.88|21085.18|20965.18|21088.88|20968.88|21085.18|20965.18|10
1634137630000|2021-10-13 15:07:10|21084.82|20964.82|21081.87|20961.87|21085.16|20965.16|21081.4|20961.4|10
1634137640000|2021-10-13 15:07:20|21082.82|20962.82|21080.15|20960.15|21082.82|20962.82|21079.23|20959.23|10
1634137650000|2021-10-13 15:07:30|21080.8|20960.8|21080.95|20960.95|21080.95|20960.95|21079.41|20959.41|10
1634137660000|2021-10-13 15:07:40|21081.8|20961.8|21086.13|20966.13|21087.53|20967.53|21081.8|20961.8|10
1634137670000|2021-10-13 15:07:50|21087.45|20967.45|21090.11|20970.11|21090.11|20970.11|21085.81|20965.81|10
1634137680000|2021-10-13 15:08:00|21090.27|20970.27|21095.48|20975.48|21095.48|20975.48|21090.27|20970.27|3
1634137690000|2021-10-13 15:08:10|21104.24|20984.24|21110.15|20990.15|21110.15|20990.15|21104.24|20984.24|10
1634137700000|2021-10-13 15:08:20|21111.28|20991.28|21119.72|20999.72|21119.72|20999.72|21110.9|20990.9|10
1634137710000|2021-10-13 15:08:30|21120.88|21000.88|21121.29|21001.29|21122.78|21002.78|21120.32|21000.32|10
1634137720000|2021-10-13 15:08:40|21120.48|21000.48|21122.13|21002.13|21122.13|21002.13|21115.78|20995.78|10
1634137730000|2021-10-13 15:08:50|21121.96|21001.96|21126.61|21006.61|21126.61|21006.61|21121.96|21001.96|10
1634137740000|2021-10-13 15:09:00|21126.43|21006.43|21134.14|21014.14|21135.92|21015.92|21126.33|21006.33|10
1634137750000|2021-10-13 15:09:10|21136.4|21016.4|21108.09|20988.09|21136.4|21016.4|21108.09|20988.09|10
1634137760000|2021-10-13 15:09:20|21109.38|20989.38|21111.91|20991.91|21111.91|20991.91|21106.6|20986.6|10
1634137770000|2021-10-13 15:09:30|21114.03|20994.03|21125.98|21005.98|21125.98|21005.98|21113.82|20993.82|10
1634137780000|2021-10-13 15:09:40|21128.3|21008.3|21129.29|21009.29|21132.63|21012.63|21128.3|21008.3|10
1634137790000|2021-10-13 15:09:50|21128.31|21008.31|21126.97|21006.97|21128.31|21008.31|21124.36|21004.36|10
1634137800000|2021-10-13 15:10:00|21125.12|21005.12|21128.93|21008.93|21128.93|21008.93|21123.44|21003.44|10
1634137810000|2021-10-13 15:10:10|21128.07|21008.07|21128.72|21008.72|21129.94|21009.94|21127.73|21007.73|10
1634137820000|2021-10-13 15:10:20|21129.2|21009.2|21126.69|21006.69|21129.95|21009.95|21126.69|21006.69|10
1634137830000|2021-10-13 15:10:30|21126.81|21006.81|21120.62|21000.62|21127.56|21007.56|21120.06|21000.06|10
1634137840000|2021-10-13 15:10:40|21118.52|20998.52|21115.42|20995.42|21118.52|20998.52|21114.71|20994.71|10
1634137850000|2021-10-13 15:10:50|21114.52|20994.52|21107.3|20987.3|21114.52|20994.52|21106.46|20986.46|10
1634137860000|2021-10-13 15:11:00|21107.79|20987.79|21108.98|20988.98|21110.28|20990.28|21107.79|20987.79|10
1634137870000|2021-10-13 15:11:10|21109.94|20989.94|21108.59|20988.59|21110.85|20990.85|21108.47|20988.47|10
1634137880000|2021-10-13 15:11:20|21108.78|20988.78|21111.04|20991.04|21111.04|20991.04|21107.18|20987.18|7
1634137890000|2021-10-13 15:11:30|21113.36|20993.36|21106.69|20986.69|21113.36|20993.36|21106.44|20986.44|10
1634137900000|2021-10-13 15:11:40|21104.45|20984.45|21102.6|20982.6|21104.82|20984.82|21102.6|20982.6|10
1634137910000|2021-10-13 15:11:50|21102.82|20982.82|21103.91|20983.91|21104.04|20984.04|21102.67|20982.67|10
1634137920000|2021-10-13 15:12:00|21102.14|20982.14|21104.99|20984.99|21104.99|20984.99|21101.99|20981.99|10
1634137930000|2021-10-13 15:12:10|21105.03|20985.03|21109.25|20989.25|21109.25|20989.25|21105.03|20985.03|10
1634137940000|2021-10-13 15:12:20|21108.48|20988.48|21110.65|20990.65|21110.65|20990.65|21107.85|20987.85|10
1634137950000|2021-10-13 15:12:30|21111.2|20991.2|21109.08|20989.08|21111.2|20991.2|21107.81|20987.81|10
1634137960000|2021-10-13 15:12:40|21108.78|20988.78|21105.96|20985.96|21108.84|20988.84|21105.96|20985.96|10
1634137970000|2021-10-13 15:12:50|21105.33|20985.33|21107.23|20987.23|21107.52|20987.52|21105.33|20985.33|10
1634137980000|2021-10-13 15:13:00|21107.73|20987.73|21103.07|20983.07|21109.73|20989.73|21103.07|20983.07|10
1634137990000|2021-10-13 15:13:10|21102.95|20982.95|21103.2|20983.2|21103.34|20983.34|21102.58|20982.58|10
1634138000000|2021-10-13 15:13:20|21103.79|20983.79|21104.14|20984.14|21104.44|20984.44|21103.15|20983.15|10
1634138010000|2021-10-13 15:13:30|21104.11|20984.11|21101.7|20981.7|21104.11|20984.11|21101.7|20981.7|10
1634138020000|2021-10-13 15:13:40|21101.71|20981.71|21099.69|20979.69|21101.71|20981.71|21099.69|20979.69|10
1634138030000|2021-10-13 15:13:50|21100.07|20980.07|21101|20981|21101.03|20981.03|21098.57|20978.57|10
1634138040000|2021-10-13 15:14:00|21101.48|20981.48|21101.82|20981.82|21102.29|20982.29|21100.63|20980.63|10
1634138050000|2021-10-13 15:14:10|21101.35|20981.35|21102.33|20982.33|21102.69|20982.69|21101.35|20981.35|9
1634138060000|2021-10-13 15:14:20|21101.31|20981.31|21100.78|20980.78|21101.6|20981.6|21100.76|20980.76|10
1634138070000|2021-10-13 15:14:30|21100.95|20980.95|21102|20982|21102.18|20982.18|21100.37|20980.37|9
1634138080000|2021-10-13 15:14:40|21101.5|20981.5|21100.87|20980.87|21101.5|20981.5|21100.47|20980.47|10
1634138090000|2021-10-13 15:14:50|21101.13|20981.13|21101.99|20981.99|21102.46|20982.46|21101.13|20981.13|10
1634138100000|2021-10-13 15:15:00|21102.08|20982.08|21100.65|20980.65|21102.08|20982.08|21100.64|20980.64|10
1634138110000|2021-10-13 15:15:10|21100.08|20980.08|21100.38|20980.38|21101.43|20981.43|21100.08|20980.08|10
1634138120000|2021-10-13 15:15:20|21100.46|20980.46|21102.72|20982.72|21102.72|20982.72|21100.46|20980.46|10
1634138130000|2021-10-13 15:15:30|21103.74|20983.74|21105.16|20985.16|21106.67|20986.67|21103.74|20983.74|10
1634138140000|2021-10-13 15:15:40|21104.95|20984.95|21098.14|20978.14|21105.35|20985.35|21098.14|20978.14|10
1634138150000|2021-10-13 15:15:50|21097.34|20977.34|21090.29|20970.29|21097.34|20977.34|21089.9|20969.9|10
1634138160000|2021-10-13 15:16:00|21091.24|20971.24|21093.52|20973.52|21093.52|20973.52|21091.24|20971.24|9
1634138170000|2021-10-13 15:16:10|21093.35|20973.35|21096.9|20976.9|21096.9|20976.9|21093.12|20973.12|10
1634138180000|2021-10-13 15:16:20|21097.32|20977.32|21103.75|20983.75|21103.76|20983.76|21097.32|20977.32|10
1634138190000|2021-10-13 15:16:30|21104.91|20984.91|21114.9|20994.9|21114.9|20994.9|21104.91|20984.91|10
1634138200000|2021-10-13 15:16:40|21115.09|20995.09|21114.32|20994.32|21115.09|20995.09|21114.09|20994.09|10
1634138210000|2021-10-13 15:16:50|21115.06|20995.06|21116.11|20996.11|21116.82|20996.82|21115.06|20995.06|10
1634138220000|2021-10-13 15:17:00|21115.91|20995.91|21117.36|20997.36|21117.87|20997.87|21115.84|20995.84|10
1634138230000|2021-10-13 15:17:10|21117.11|20997.11|21116|20996|21117.89|20997.89|21116|20996|10
1634138240000|2021-10-13 15:17:20|21116.07|20996.07|21115.32|20995.32|21117.35|20997.35|21115.32|20995.32|10
1634138250000|2021-10-13 15:17:30|21114.88|20994.88|21114.19|20994.19|21116.62|20996.62|21113.54|20993.54|10
1634138260000|2021-10-13 15:17:40|21113.57|20993.57|21113.46|20993.46|21114|20994|21113.09|20993.09|10
1634138270000|2021-10-13 15:17:50|21113.19|20993.19|21115.22|20995.22|21115.22|20995.22|21112.93|20992.93|10
1634138280000|2021-10-13 15:18:00|21115.73|20995.73|21118.33|20998.33|21118.89|20998.89|21115.73|20995.73|10
1634138290000|2021-10-13 15:18:10|21118.37|20998.37|21116.35|20996.35|21118.37|20998.37|21115.95|20995.95|10
1634138300000|2021-10-13 15:18:20|21116.72|20996.72|21116.72|20996.72|21117|20997|21116.04|20996.04|9
1634138310000|2021-10-13 15:18:30|21116.62|20996.62|21115.52|20995.52|21116.62|20996.62|21115.47|20995.47|9
1634138320000|2021-10-13 15:18:40|21115.2|20995.2|21115.46|20995.46|21115.88|20995.88|21114.87|20994.87|10
1634138330000|2021-10-13 15:18:50|21115.54|20995.54|21118.06|20998.06|21118.19|20998.19|21115.25|20995.25|10
1634138340000|2021-10-13 15:19:00|21117.65|20997.65|21118.29|20998.29|21119.03|20999.03|21116.83|20996.83|10
1634138350000|2021-10-13 15:19:10|21117.77|20997.77|21121.59|21001.59|21122.02|21002.02|21117.77|20997.77|10
1634138360000|2021-10-13 15:19:20|21121.73|21001.73|21128.48|21008.48|21128.9|21008.9|21121.73|21001.73|10
1634138370000|2021-10-13 15:19:30|21128.3|21008.3|21129.51|21009.51|21129.85|21009.85|21128.3|21008.3|10
1634138380000|2021-10-13 15:19:40|21130.25|21010.25|21130.13|21010.13|21130.76|21010.76|21129.29|21009.29|10
1634138390000|2021-10-13 15:19:50|21130.45|21010.45|21128.32|21008.32|21130.47|21010.47|21128.18|21008.18|10
1634138400000|2021-10-13 15:20:00|21127.74|21007.74|21125.45|21005.45|21127.74|21007.74|21125.37|21005.37|10
1634138410000|2021-10-13 15:20:10|21125.38|21005.38|21123.9|21003.9|21125.38|21005.38|21123.18|21003.18|10
1634138420000|2021-10-13 15:20:20|21123.57|21003.57|21124.19|21004.19|21124.61|21004.61|21123.56|21003.56|10
1634138430000|2021-10-13 15:20:30|21124.83|21004.83|21125.29|21005.29|21126.12|21006.12|21124.78|21004.78|10
1634138440000|2021-10-13 15:20:40|21125.15|21005.15|21126.89|21006.89|21127.57|21007.57|21125.15|21005.15|9
1634138450000|2021-10-13 15:20:50|21126.87|21006.87|21128.27|21008.27|21128.27|21008.27|21126.87|21006.87|10
1634138460000|2021-10-13 15:21:00|21127.99|21007.99|21126.76|21006.76|21127.99|21007.99|21126.19|21006.19|10
1634138470000|2021-10-13 15:21:10|21127.09|21007.09|21127.54|21007.54|21127.77|21007.77|21126.36|21006.36|10
1634138480000|2021-10-13 15:21:20|21127.63|21007.63|21125.67|21005.67|21127.63|21007.63|21125.67|21005.67|10
1634138490000|2021-10-13 15:21:30|21125.84|21005.84|21125.87|21005.87|21126.06|21006.06|21125.51|21005.51|10
1634138500000|2021-10-13 15:21:40|21125.38|21005.38|21122.33|21002.33|21125.38|21005.38|21122.33|21002.33|9
1634138510000|2021-10-13 15:21:50|21121.83|21001.83|21122.37|21002.37|21122.99|21002.99|21121.46|21001.46|10
1634138520000|2021-10-13 15:22:00|21122.15|21002.15|21122.66|21002.66|21123.32|21003.32|21122.15|21002.15|9
1634138530000|2021-10-13 15:22:10|21123.61|21003.61|21121.94|21001.94|21123.61|21003.61|21121.65|21001.65|10
1634138540000|2021-10-13 15:22:20|21121.92|21001.92|21121.12|21001.12|21121.92|21001.92|21120.65|21000.65|10
1634138550000|2021-10-13 15:22:30|21121.15|21001.15|21119.26|20999.26|21121.15|21001.15|21119.26|20999.26|10
1634138560000|2021-10-13 15:22:40|21119.51|20999.51|21120.41|21000.41|21120.41|21000.41|21118.48|20998.48|9
1634138570000|2021-10-13 15:22:50|21121.34|21001.34|21122.98|21002.98|21122.98|21002.98|21121.2|21001.2|10
1634138580000|2021-10-13 15:23:00|21122.89|21002.89|21123.79|21003.79|21123.79|21003.79|21121.84|21001.84|10
1634138590000|2021-10-13 15:23:10|21122.73|21002.73|21124.2|21004.2|21124.72|21004.72|21121.16|21001.16|10
1634138600000|2021-10-13 15:23:20|21124.74|21004.74|21125.17|21005.17|21126.75|21006.75|21124.47|21004.47|10
1634138610000|2021-10-13 15:23:30|21124.86|21004.86|21124.91|21004.91|21124.98|21004.98|21121.36|21001.36|10
1634138620000|2021-10-13 15:23:40|21124.96|21004.96|21123.31|21003.31|21125.62|21005.62|21122.8|21002.8|10
1634138630000|2021-10-13 15:23:50|21122.55|21002.55|21120.64|21000.64|21124.65|21004.65|21120.64|21000.64|10
1634138640000|2021-10-13 15:24:00|21120.07|21000.07|21116.16|20996.16|21120.78|21000.78|21116.16|20996.16|10
1634138650000|2021-10-13 15:24:10|21116.35|20996.35|21104.57|20984.57|21116.35|20996.35|21104.57|20984.57|10
1634138660000|2021-10-13 15:24:20|21104.52|20984.52|21096.82|20976.82|21104.52|20984.52|21096.82|20976.82|10
1634138670000|2021-10-13 15:24:30|21097.09|20977.09|21094.63|20974.63|21097.09|20977.09|21094.63|20974.63|10
1634138680000|2021-10-13 15:24:40|21093.99|20973.99|21092.56|20972.56|21094.16|20974.16|21092.56|20972.56|10
1634138690000|2021-10-13 15:24:50|21092.67|20972.67|21091.49|20971.49|21092.67|20972.67|21089.72|20969.72|10
1634138700000|2021-10-13 15:25:00|21091.53|20971.53|21097.24|20977.24|21097.24|20977.24|21091.53|20971.53|10
1634138710000|2021-10-13 15:25:10|21097.67|20977.67|21103.86|20983.86|21103.86|20983.86|21097.67|20977.67|10
1634138720000|2021-10-13 15:25:20|21105.31|20985.31|21111.27|20991.27|21111.74|20991.74|21105.31|20985.31|10
1634138730000|2021-10-13 15:25:30|21111.42|20991.42|21110.91|20990.91|21111.42|20991.42|21110.05|20990.05|10
1634138740000|2021-10-13 15:25:40|21111.21|20991.21|21111.46|20991.46|21111.65|20991.65|21110.3|20990.3|10
1634138750000|2021-10-13 15:25:50|21111.81|20991.81|21111.89|20991.89|21111.89|20991.89|21110.07|20990.07|10
1634138760000|2021-10-13 15:26:00|21111.47|20991.47|21111.81|20991.81|21111.81|20991.81|21111.22|20991.22|10
1634138770000|2021-10-13 15:26:10|21111.85|20991.85|21110.77|20990.77|21115.41|20995.41|21110.77|20990.77|10
1634138780000|2021-10-13 15:26:20|21110.75|20990.75|21104.75|20984.75|21110.75|20990.75|21104.75|20984.75|9
1634138790000|2021-10-13 15:26:30|21104.98|20984.98|21102.88|20982.88|21105.27|20985.27|21102.66|20982.66|10
1634138800000|2021-10-13 15:26:40|21102.58|20982.58|21101.12|20981.12|21103.96|20983.96|21101.12|20981.12|10
1634138810000|2021-10-13 15:26:50|21101.53|20981.53|21101.57|20981.57|21102.04|20982.04|21100.38|20980.38|10
1634138820000|2021-10-13 15:27:00|21101.52|20981.52|21100.98|20980.98|21101.68|20981.68|21100.67|20980.67|10
1634138830000|2021-10-13 15:27:10|21100.68|20980.68|21098.82|20978.82|21101.07|20981.07|21098.82|20978.82|10
1634138840000|2021-10-13 15:27:20|21099.2|20979.2|21098.77|20978.77|21099.7|20979.7|21098.31|20978.31|10
1634138850000|2021-10-13 15:27:30|21098.49|20978.49|21097.6|20977.6|21098.49|20978.49|21097.5|20977.5|10
1634138860000|2021-10-13 15:27:40|21096.82|20976.82|21094.58|20974.58|21097.13|20977.13|21094.58|20974.58|10
1634138870000|2021-10-13 15:27:50|21093.97|20973.97|21089.38|20969.38|21094.51|20974.51|21089.38|20969.38|10
1634138880000|2021-10-13 15:28:00|21089.11|20969.11|21085.24|20965.24|21089.11|20969.11|21083.95|20963.95|10
1634138890000|2021-10-13 15:28:10|21085.11|20965.11|21086.17|20966.17|21087.28|20967.28|21085.11|20965.11|9
1634138900000|2021-10-13 15:28:20|21086.58|20966.58|21085.41|20965.41|21087.92|20967.92|21085.38|20965.38|9
1634138910000|2021-10-13 15:28:30|21085.58|20965.58|21082.21|20962.21|21085.96|20965.96|21082.21|20962.21|10
1634138920000|2021-10-13 15:28:40|21082.29|20962.29|21081.54|20961.54|21082.53|20962.53|21080.38|20960.38|10
1634138930000|2021-10-13 15:28:50|21080.93|20960.93|21078.25|20958.25|21080.93|20960.93|21078.02|20958.02|10
1634138940000|2021-10-13 15:29:00|21079.18|20959.18|21077.46|20957.46|21079.76|20959.76|21077.46|20957.46|10
1634138950000|2021-10-13 15:29:10|21077.29|20957.29|21074.43|20954.43|21077.29|20957.29|21074.07|20954.07|10
1634138960000|2021-10-13 15:29:20|21074.25|20954.25|21074.34|20954.34|21075.22|20955.22|21073.93|20953.93|10
1634138970000|2021-10-13 15:29:30|21074.41|20954.41|21076|20956|21076|20956|21074.25|20954.25|10
1634138980000|2021-10-13 15:29:40|21074.91|20954.91|21073.58|20953.58|21074.91|20954.91|21073.58|20953.58|10
1634138990000|2021-10-13 15:29:50|21074.3|20954.3|21073.13|20953.13|21074.57|20954.57|21073.01|20953.01|10
1634139000000|2021-10-13 15:30:00|21073.67|20953.67|21071.32|20951.32|21073.67|20953.67|21070.89|20950.89|10
1634139010000|2021-10-13 15:30:10|21070.8|20950.8|21068.75|20948.75|21070.8|20950.8|21068.29|20948.29|10
1634139020000|2021-10-13 15:30:20|21067.86|20947.86|21065.48|20945.48|21067.86|20947.86|21065.48|20945.48|10
1634139030000|2021-10-13 15:30:30|21065.58|20945.58|21060.16|20940.16|21065.72|20945.72|21060.1|20940.1|10
1634139040000|2021-10-13 15:30:40|21060.59|20940.59|21055.13|20935.13|21060.59|20940.59|21055.13|20935.13|10
1634139050000|2021-10-13 15:30:50|21055.43|20935.43|21055.99|20935.99|21056.31|20936.31|21054.19|20934.19|9
1634139060000|2021-10-13 15:31:00|21055.86|20935.86|21059.87|20939.87|21059.87|20939.87|21055.69|20935.69|10
1634139070000|2021-10-13 15:31:10|21059.79|20939.79|21063.48|20943.48|21063.48|20943.48|21059.79|20939.79|9
1634139080000|2021-10-13 15:31:20|21063.96|20943.96|21065.07|20945.07|21065.07|20945.07|21063.73|20943.73|10
1634139090000|2021-10-13 15:31:30|21066.24|20946.24|21067.23|20947.23|21068.62|20948.62|21066.24|20946.24|10
1634139100000|2021-10-13 15:31:40|21067.6|20947.6|21064.87|20944.87|21067.6|20947.6|21064.87|20944.87|9
1634139110000|2021-10-13 15:31:50|21064.13|20944.13|21064.47|20944.47|21065.02|20945.02|21064.13|20944.13|9
1634139120000|2021-10-13 15:32:00|21064.24|20944.24|21064.38|20944.38|21064.75|20944.75|21063.82|20943.82|10
1634139130000|2021-10-13 15:32:10|21064.34|20944.34|21065.64|20945.64|21065.64|20945.64|21064.34|20944.34|9
1634139140000|2021-10-13 15:32:20|21065.61|20945.61|21064.15|20944.15|21065.61|20945.61|21064.15|20944.15|9
1634139150000|2021-10-13 15:32:30|21063.53|20943.53|21062.04|20942.04|21063.53|20943.53|21062.04|20942.04|10
1634139160000|2021-10-13 15:32:40|21062.08|20942.08|21061.35|20941.35|21062.08|20942.08|21061.1|20941.1|10
1634139170000|2021-10-13 15:32:50|21061.91|20941.91|21062.6|20942.6|21062.6|20942.6|21060.59|20940.59|10
1634139180000|2021-10-13 15:33:00|21062.55|20942.55|21061.8|20941.8|21063.75|20943.75|21061.78|20941.78|10
1634139190000|2021-10-13 15:33:10|21062.28|20942.28|21064.01|20944.01|21064.35|20944.35|21061.89|20941.89|10
1634139200000|2021-10-13 15:33:20|21063.51|20943.51|21066.31|20946.31|21066.31|20946.31|21063.51|20943.51|10
1634139210000|2021-10-13 15:33:30|21066.67|20946.67|21066.72|20946.72|21066.97|20946.97|21065.73|20945.73|10
1634139220000|2021-10-13 15:33:40|21066.23|20946.23|21069.64|20949.64|21069.64|20949.64|21066.23|20946.23|10
1634139230000|2021-10-13 15:33:50|21070.05|20950.05|21069.45|20949.45|21070.63|20950.63|21069.45|20949.45|10
1634139240000|2021-10-13 15:34:00|21069.74|20949.74|21068.42|20948.42|21069.74|20949.74|21068.28|20948.28|9
1634139250000|2021-10-13 15:34:10|21068.7|20948.7|21070.01|20950.01|21070.01|20950.01|21068.07|20948.07|10
1634139260000|2021-10-13 15:34:20|21071.24|20951.24|21073.93|20953.93|21073.93|20953.93|21071.24|20951.24|9
1634139270000|2021-10-13 15:34:30|21073.73|20953.73|21075.3|20955.3|21075.3|20955.3|21073.53|20953.53|10
1634139280000|2021-10-13 15:34:40|21075.45|20955.45|21072.81|20952.81|21077|20957|21072.81|20952.81|10
1634139290000|2021-10-13 15:34:50|21072.38|20952.38|21072.39|20952.39|21072.57|20952.57|21071.32|20951.32|9
1634139300000|2021-10-13 15:35:00|21072.91|20952.91|21073.01|20953.01|21073.19|20953.19|21071.32|20951.32|10
1634139310000|2021-10-13 15:35:10|21073.25|20953.25|21070.58|20950.58|21073.25|20953.25|21070.57|20950.57|8
1634139320000|2021-10-13 15:35:20|21070.3|20950.3|21063.49|20943.49|21070.3|20950.3|21063.49|20943.49|10
1634139330000|2021-10-13 15:35:30|21063.3|20943.3|21060.87|20940.87|21063.56|20943.56|21060.58|20940.58|10
1634139340000|2021-10-13 15:35:40|21059.59|20939.59|21057.04|20937.04|21059.59|20939.59|21056.78|20936.78|10
1634139350000|2021-10-13 15:35:50|21056.78|20936.78|21052.96|20932.96|21056.78|20936.78|21052.96|20932.96|10
1634139360000|2021-10-13 15:36:00|21052.39|20932.39|21051.63|20931.63|21052.92|20932.92|21051.55|20931.55|10
1634139370000|2021-10-13 15:36:10|21051.78|20931.78|21058.15|20938.15|21058.15|20938.15|21051.78|20931.78|10
1634139380000|2021-10-13 15:36:20|21058.22|20938.22|21057.15|20937.15|21058.72|20938.72|21057.15|20937.15|10
1634139390000|2021-10-13 15:36:30|21057.37|20937.37|21054.97|20934.97|21057.37|20937.37|21054.97|20934.97|9
1634139400000|2021-10-13 15:36:40|21055.1|20935.1|21055.34|20935.34|21055.38|20935.38|21054.64|20934.64|10
1634139410000|2021-10-13 15:36:50|21054.63|20934.63|21054.46|20934.46|21055.81|20935.81|21053.89|20933.89|10
1634139420000|2021-10-13 15:37:00|21054.34|20934.34|21051.13|20931.13|21055.23|20935.23|21051.01|20931.01|10
1634139430000|2021-10-13 15:37:10|21051|20931|21051.91|20931.91|21051.91|20931.91|21050.74|20930.74|10
1634139440000|2021-10-13 15:37:20|21052.36|20932.36|21051.37|20931.37|21053.32|20933.32|21051.37|20931.37|10
1634139450000|2021-10-13 15:37:30|21051.47|20931.47|21048.55|20928.55|21051.47|20931.47|21048.55|20928.55|10
1634139460000|2021-10-13 15:37:40|21048.9|20928.9|21047.18|20927.18|21048.9|20928.9|21047.18|20927.18|9
1634139470000|2021-10-13 15:37:50|21046.77|20926.77|21045.08|20925.08|21046.77|20926.77|21045.08|20925.08|10
1634139480000|2021-10-13 15:38:00|21044.62|20924.62|21046.49|20926.49|21046.49|20926.49|21044.46|20924.46|10
1634139490000|2021-10-13 15:38:10|21047.02|20927.02|21046.36|20926.36|21047.02|20927.02|21045.97|20925.97|9
1634139500000|2021-10-13 15:38:20|21045.28|20925.28|21040.55|20920.55|21045.28|20925.28|21040.55|20920.55|10
1634139510000|2021-10-13 15:38:30|21040.77|20920.77|21038.68|20918.68|21040.77|20920.77|21038.68|20918.68|10
1634139520000|2021-10-13 15:38:40|21038.83|20918.83|21039.37|20919.37|21039.47|20919.47|21038.67|20918.67|10
1634139530000|2021-10-13 15:38:50|21041.27|20921.27|21040.01|20920.01|21041.27|20921.27|21039.46|20919.46|10
1634139540000|2021-10-13 15:39:00|21039.79|20919.79|21042.52|20922.52|21042.52|20922.52|21039.28|20919.28|10
1634139550000|2021-10-13 15:39:10|21041.83|20921.83|21043.73|20923.73|21045.54|20925.54|21041.83|20921.83|10
1634139560000|2021-10-13 15:39:20|21044.03|20924.03|21044.44|20924.44|21044.44|20924.44|21043.08|20923.08|10
1634139570000|2021-10-13 15:39:30|21044.82|20924.82|21045.32|20925.32|21045.6|20925.6|21044.7|20924.7|10
1634139580000|2021-10-13 15:39:40|21044.85|20924.85|21043.41|20923.41|21044.85|20924.85|21042.44|20922.44|10
1634139590000|2021-10-13 15:39:50|21043.67|20923.67|21037.6|20917.6|21043.67|20923.67|21036.3|20916.3|9
1634139600000|2021-10-13 15:40:00|21037.87|20917.87|21050.71|20930.71|21050.71|20930.71|21037.87|20917.87|10
1634139610000|2021-10-13 15:40:10|21051.42|20931.42|21055.32|20935.32|21055.32|20935.32|21051.42|20931.42|10
1634139620000|2021-10-13 15:40:20|21055.16|20935.16|21060.71|20940.71|21061.63|20941.63|21055.16|20935.16|10
1634139630000|2021-10-13 15:40:30|21060.57|20940.57|21059.64|20939.64|21060.71|20940.71|21058.87|20938.87|10
1634139640000|2021-10-13 15:40:40|21059.68|20939.68|21057.08|20937.08|21059.89|20939.89|21057.08|20937.08|10
1634139650000|2021-10-13 15:40:50|21056.76|20936.76|21053.32|20933.32|21056.86|20936.86|21053.32|20933.32|9
1634139660000|2021-10-13 15:41:00|21053.68|20933.68|21051.3|20931.3|21054.31|20934.31|21050.85|20930.85|8
1634139670000|2021-10-13 15:41:10|21050.92|20930.92|21045.59|20925.59|21050.92|20930.92|21044.56|20924.56|10
1634139680000|2021-10-13 15:41:20|21045.56|20925.56|21041.38|20921.38|21045.58|20925.58|21041.38|20921.38|10
1634139690000|2021-10-13 15:41:30|21041.85|20921.85|21038.49|20918.49|21041.85|20921.85|21038.49|20918.49|10
1634139700000|2021-10-13 15:41:40|21038.18|20918.18|21035.74|20915.74|21038.26|20918.26|21035.21|20915.21|10
1634139710000|2021-10-13 15:41:50|21035.81|20915.81|21031.81|20911.81|21035.81|20915.81|21031.6|20911.6|10
1634139720000|2021-10-13 15:42:00|21031.96|20911.96|21030.81|20910.81|21031.96|20911.96|21030.4|20910.4|10
1634139730000|2021-10-13 15:42:10|21031.66|20911.66|21030.57|20910.57|21032.89|20912.89|21030.57|20910.57|10
1634139740000|2021-10-13 15:42:20|21030.77|20910.77|21032.64|20912.64|21032.84|20912.84|21030.41|20910.41|10
1634139750000|2021-10-13 15:42:30|21032.54|20912.54|21030.89|20910.89|21032.8|20912.8|21030.89|20910.89|10
1634139760000|2021-10-13 15:42:40|21030.94|20910.94|21030.9|20910.9|21031.36|20911.36|21029.44|20909.44|10
1634139770000|2021-10-13 15:42:50|21030.89|20910.89|21031.53|20911.53|21031.68|20911.68|21030.04|20910.04|10
1634139780000|2021-10-13 15:43:00|21032.65|20912.65|21034.36|20914.36|21034.36|20914.36|21032.59|20912.59|10
1634139790000|2021-10-13 15:43:10|21034.08|20914.08|21034.62|20914.62|21035.01|20915.01|21033.35|20913.35|9
1634139800000|2021-10-13 15:43:20|21034.85|20914.85|21033.79|20913.79|21034.85|20914.85|21033.75|20913.75|10
1634139810000|2021-10-13 15:43:30|21033.62|20913.62|21033.39|20913.39|21034.51|20914.51|21032.92|20912.92|9
1634139820000|2021-10-13 15:43:40|21034.18|20914.18|21033.2|20913.2|21034.34|20914.34|21032.5|20912.5|10
1634139830000|2021-10-13 15:43:50|21032.36|20912.36|21029.33|20909.33|21032.36|20912.36|21029.08|20909.08|9
1634139840000|2021-10-13 15:44:00|21029.58|20909.58|21034.36|20914.36|21034.36|20914.36|21029.22|20909.22|10
1634139850000|2021-10-13 15:44:10|21034.81|20914.81|21033.59|20913.59|21037.16|20917.16|21033.59|20913.59|10
1634139860000|2021-10-13 15:44:20|21034.1|20914.1|21033.02|20913.02|21034.93|20914.93|21032.2|20912.2|10
1634139870000|2021-10-13 15:44:30|21032.99|20912.99|21037.58|20917.58|21037.58|20917.58|21032.99|20912.99|10
1634139880000|2021-10-13 15:44:40|21037.51|20917.51|21036.8|20916.8|21038.45|20918.45|21036.8|20916.8|10
1634139890000|2021-10-13 15:44:50|21036.71|20916.71|21036.37|20916.37|21037.05|20917.05|21036.23|20916.23|9
1634139900000|2021-10-13 15:45:00|21036.86|20916.86|21039.35|20919.35|21039.56|20919.56|21036.86|20916.86|9
1634139910000|2021-10-13 15:45:10|21040.11|20920.11|21043.86|20923.86|21043.86|20923.86|21039.96|20919.96|10
1634139920000|2021-10-13 15:45:20|21045.25|20925.25|21048.17|20928.17|21048.17|20928.17|21043.15|20923.15|10
1634139930000|2021-10-13 15:45:30|21052.38|20932.38|21057.97|20937.97|21058.15|20938.15|21052.38|20932.38|10
1634139940000|2021-10-13 15:45:40|21058.25|20938.25|21060.78|20940.78|21060.78|20940.78|21058.19|20938.19|9
1634139950000|2021-10-13 15:45:50|21059.34|20939.34|21062.3|20942.3|21062.3|20942.3|21058.77|20938.77|10
1634139960000|2021-10-13 15:46:00|21062.48|20942.48|21061.91|20941.91|21063.97|20943.97|21061.91|20941.91|10
1634139970000|2021-10-13 15:46:10|21061.95|20941.95|21064.09|20944.09|21064.14|20944.14|21061.94|20941.94|10
1634139980000|2021-10-13 15:46:20|21062|20942|21062.14|20942.14|21062.46|20942.46|21061.74|20941.74|10
1634139990000|2021-10-13 15:46:30|21062.25|20942.25|21061.23|20941.23|21062.25|20942.25|21060.71|20940.71|10
1634140000000|2021-10-13 15:46:40|21061.39|20941.39|21059.11|20939.11|21061.39|20941.39|21059.1|20939.1|10
1634140010000|2021-10-13 15:46:50|21059.1|20939.1|21058.77|20938.77|21059.1|20939.1|21058.53|20938.53|10
1634140020000|2021-10-13 15:47:00|21058.84|20938.84|21060.53|20940.53|21060.53|20940.53|21058.84|20938.84|10
1634140030000|2021-10-13 15:47:10|21060.91|20940.91|21059.95|20939.95|21061.29|20941.29|21059.83|20939.83|9
1634140040000|2021-10-13 15:47:20|21060.05|20940.05|21056.51|20936.51|21060.05|20940.05|21056.38|20936.38|9
1634140050000|2021-10-13 15:47:30|21055.65|20935.65|21056.08|20936.08|21056.09|20936.09|21054.56|20934.56|10
1634140060000|2021-10-13 15:47:40|21053.85|20933.85|21050.57|20930.57|21053.85|20933.85|21050.57|20930.57|8
1634140070000|2021-10-13 15:47:50|21050.41|20930.41|21048.52|20928.52|21050.41|20930.41|21048.37|20928.37|10
1634140080000|2021-10-13 15:48:00|21047.36|20927.36|21050.62|20930.62|21050.62|20930.62|21047.28|20927.28|9
1634140090000|2021-10-13 15:48:10|21050.49|20930.49|21050.67|20930.67|21051.26|20931.26|21049.98|20929.98|10
1634140100000|2021-10-13 15:48:20|21050.94|20930.94|21049.26|20929.26|21052.22|20932.22|21049.08|20929.08|10
1634140110000|2021-10-13 15:48:30|21049.63|20929.63|21048.42|20928.42|21049.63|20929.63|21047.59|20927.59|10
1634140120000|2021-10-13 15:48:40|21047.99|20927.99|21048.57|20928.57|21048.7|20928.7|21047.58|20927.58|10
1634140130000|2021-10-13 15:48:50|21048.42|20928.42|21046.67|20926.67|21048.42|20928.42|21046.06|20926.06|9
1634140140000|2021-10-13 15:49:00|21045.96|20925.96|21046.47|20926.47|21046.47|20926.47|21045.08|20925.08|10
1634140150000|2021-10-13 15:49:10|21046.4|20926.4|21045.29|20925.29|21046.93|20926.93|21045.29|20925.29|10
1634140160000|2021-10-13 15:49:20|21045.14|20925.14|21045.35|20925.35|21045.82|20925.82|21044.76|20924.76|10
1634140170000|2021-10-13 15:49:30|21045|20925|21042.84|20922.84|21045|20925|21042.84|20922.84|8
1634140180000|2021-10-13 15:49:40|21041.71|20921.71|21036.56|20916.56|21041.71|20921.71|21036.56|20916.56|9
1634140190000|2021-10-13 15:49:50|21036.18|20916.18|21030.46|20910.46|21036.18|20916.18|21030.46|20910.46|10
1634140200000|2021-10-13 15:50:00|21029.52|20909.52|21027.39|20907.39|21030.35|20910.35|21027.39|20907.39|10
1634140210000|2021-10-13 15:50:10|21027.33|20907.33|21026.52|20906.52|21028.05|20908.05|21026.09|20906.09|10
1634140220000|2021-10-13 15:50:20|21026.14|20906.14|21030.77|20910.77|21030.83|20910.83|21026.14|20906.14|10
1634140230000|2021-10-13 15:50:30|21031.58|20911.58|21034.6|20914.6|21035.59|20915.59|21031.58|20911.58|9
1634140240000|2021-10-13 15:50:40|21034.86|20914.86|21037.08|20917.08|21037.08|20917.08|21034.55|20914.55|10
1634140250000|2021-10-13 15:50:50|21037.18|20917.18|21036.69|20916.69|21037.25|20917.25|21036.33|20916.33|9
1634140260000|2021-10-13 15:51:00|21037.15|20917.15|21037.7|20917.7|21037.84|20917.84|21036.82|20916.82|10
1634140270000|2021-10-13 15:51:10|21037.51|20917.51|21038.54|20918.54|21038.57|20918.57|21037.17|20917.17|10
1634140280000|2021-10-13 15:51:20|21038.72|20918.72|21036.84|20916.84|21039.38|20919.38|21036.69|20916.69|9
1634140290000|2021-10-13 15:51:30|21035.71|20915.71|21034.49|20914.49|21035.71|20915.71|21034.03|20914.03|9
1634140300000|2021-10-13 15:51:40|21034.43|20914.43|21034.85|20914.85|21035.51|20915.51|21034.43|20914.43|9
1634140310000|2021-10-13 15:51:50|21034.64|20914.64|21032.07|20912.07|21034.88|20914.88|21030.99|20910.99|10
1634140320000|2021-10-13 15:52:00|21030.34|20910.34|21030.07|20910.07|21030.44|20910.44|21029.73|20909.73|10
1634140330000|2021-10-13 15:52:10|21030.05|20910.05|21026.9|20906.9|21030.05|20910.05|21026.9|20906.9|10
1634140340000|2021-10-13 15:52:20|21028.49|20908.49|21024.16|20904.16|21028.49|20908.49|21024.16|20904.16|10
1634140350000|2021-10-13 15:52:30|21023.77|20903.77|21026.24|20906.24|21026.34|20906.34|21023.77|20903.77|10
1634140360000|2021-10-13 15:52:40|21026.86|20906.86|21030.76|20910.76|21031.9|20911.9|21026.86|20906.86|10
1634140370000|2021-10-13 15:52:50|21030.94|20910.94|21032.34|20912.34|21032.4|20912.4|21030.38|20910.38|9
1634140380000|2021-10-13 15:53:00|21032.42|20912.42|21037.94|20917.94|21037.94|20917.94|21032.42|20912.42|10
1634140390000|2021-10-13 15:53:10|21038.39|20918.39|21041.43|20921.43|21041.43|20921.43|21038.39|20918.39|8
1634140400000|2021-10-13 15:53:20|21042.1|20922.1|21044.38|20924.38|21044.38|20924.38|21042.1|20922.1|9
1634140410000|2021-10-13 15:53:30|21044.47|20924.47|21043.57|20923.57|21044.47|20924.47|21043.41|20923.41|10
1634140420000|2021-10-13 15:53:40|21043.51|20923.51|21042.04|20922.04|21043.51|20923.51|21041.2|20921.2|9
1634140430000|2021-10-13 15:53:50|21042.23|20922.23|21031.71|20911.71|21042.56|20922.56|21031.71|20911.71|10
1634140440000|2021-10-13 15:54:00|21031.35|20911.35|21028.84|20908.84|21031.35|20911.35|21028.47|20908.47|10
1634140450000|2021-10-13 15:54:10|21029.16|20909.16|21031.14|20911.14|21031.14|20911.14|21028.75|20908.75|9
1634140460000|2021-10-13 15:54:20|21029.71|20909.71|21031.47|20911.47|21031.75|20911.75|21027.33|20907.33|10
1634140470000|2021-10-13 15:54:30|21032.1|20912.1|21031.75|20911.75|21032.1|20912.1|21030.01|20910.01|10
1634140480000|2021-10-13 15:54:40|21031.63|20911.63|21032.24|20912.24|21032.39|20912.39|21031.63|20911.63|10
1634140490000|2021-10-13 15:54:50|21032.14|20912.14|21033.21|20913.21|21033.21|20913.21|21032.14|20912.14|10
1634140500000|2021-10-13 15:55:00|21033.37|20913.37|21034.15|20914.15|21034.35|20914.35|21032.71|20912.71|10
1634140510000|2021-10-13 15:55:10|21034.41|20914.41|21034.48|20914.48|21035.19|20915.19|21034.28|20914.28|10
1634140520000|2021-10-13 15:55:20|21033.83|20913.83|21034.67|20914.67|21034.67|20914.67|21033.83|20913.83|10
1634140530000|2021-10-13 15:55:30|21034.13|20914.13|21034.94|20914.94|21034.94|20914.94|21033.57|20913.57|10
1634140540000|2021-10-13 15:55:40|21034.01|20914.01|21034.22|20914.22|21034.22|20914.22|21032.81|20912.81|9
1634140550000|2021-10-13 15:55:50|21034.39|20914.39|21034.58|20914.58|21034.81|20914.81|21034.04|20914.04|8
1634140560000|2021-10-13 15:56:00|21034.29|20914.29|21037.59|20917.59|21037.59|20917.59|21034.29|20914.29|9
1634140570000|2021-10-13 15:56:10|21037.47|20917.47|21038.76|20918.76|21038.76|20918.76|21037.47|20917.47|9
1634140580000|2021-10-13 15:56:20|21038.54|20918.54|21038.09|20918.09|21039.06|20919.06|21038.09|20918.09|9
1634140590000|2021-10-13 15:56:30|21038.29|20918.29|21040.57|20920.57|21040.57|20920.57|21038.29|20918.29|9
1634140600000|2021-10-13 15:56:40|21041.42|20921.42|21044.32|20924.32|21044.32|20924.32|21041.42|20921.42|9
1634140610000|2021-10-13 15:56:50|21043.98|20923.98|21045.55|20925.55|21045.55|20925.55|21043.06|20923.06|10
1634140620000|2021-10-13 15:57:00|21046.29|20926.29|21043.74|20923.74|21046.29|20926.29|21043.74|20923.74|10
1634140630000|2021-10-13 15:57:10|21043.77|20923.77|21042.93|20922.93|21043.77|20923.77|21042.43|20922.43|10
1634140640000|2021-10-13 15:57:20|21042.59|20922.59|21045.91|20925.91|21045.91|20925.91|21042.59|20922.59|10
1634140650000|2021-10-13 15:57:30|21046.04|20926.04|21054.86|20934.86|21054.86|20934.86|21046.04|20926.04|10
1634140660000|2021-10-13 15:57:40|21055.67|20935.67|21058.07|20938.07|21058.2|20938.2|21055.67|20935.67|10
1634140670000|2021-10-13 15:57:50|21058.9|20938.9|21060.06|20940.06|21060.41|20940.41|21058.44|20938.44|10
1634140680000|2021-10-13 15:58:00|21061.09|20941.09|21061.83|20941.83|21061.94|20941.94|21060.45|20940.45|10
1634140690000|2021-10-13 15:58:10|21062.36|20942.36|21057.7|20937.7|21062.36|20942.36|21057.7|20937.7|10
1634140700000|2021-10-13 15:58:20|21055.78|20935.78|21049.3|20929.3|21055.78|20935.78|21049.3|20929.3|10
1634140710000|2021-10-13 15:58:30|21048.93|20928.93|21044.59|20924.59|21048.93|20928.93|21044.59|20924.59|10
1634140720000|2021-10-13 15:58:40|21044.88|20924.88|21036.75|20916.75|21045.59|20925.59|21036.75|20916.75|10
1634140730000|2021-10-13 15:58:50|21035.04|20915.04|21034.21|20914.21|21035.04|20915.04|21033.4|20913.4|10
1634140740000|2021-10-13 15:59:00|21034.3|20914.3|21028.5|20908.5|21034.3|20914.3|21028.5|20908.5|10
1634140750000|2021-10-13 15:59:10|21029.29|20909.29|21029.53|20909.53|21031.45|20911.45|21029.29|20909.29|10
1634140760000|2021-10-13 15:59:20|21028.76|20908.76|21027.18|20907.18|21028.76|20908.76|21026.61|20906.61|10
1634140770000|2021-10-13 15:59:30|21027.49|20907.49|21018.39|20898.39|21027.49|20907.49|21018.39|20898.39|10
1634140780000|2021-10-13 15:59:40|21017.34|20897.34|21015.89|20895.89|21017.34|20897.34|21015.89|20895.89|10
1634140790000|2021-10-13 15:59:50|21015.44|20895.44|21016.65|20896.65|21016.9|20896.9|21014.34|20894.34|10
1634140800000|2021-10-13 16:00:00|21016.04|20896.04|21018.8|20898.8|21018.81|20898.81|21016.04|20896.04|10
1634140810000|2021-10-13 16:00:10|21019.43|20899.43|21021.87|20901.87|21021.93|20901.93|21018.26|20898.26|10
1634140820000|2021-10-13 16:00:20|21022.39|20902.39|21028.28|20908.28|21028.28|20908.28|21022.39|20902.39|10
1634140830000|2021-10-13 16:00:30|21028.32|20908.32|21032.91|20912.91|21032.91|20912.91|21028.32|20908.32|10
1634140840000|2021-10-13 16:00:40|21033.81|20913.81|21034.09|20914.09|21034.56|20914.56|21033.07|20913.07|10
1634140850000|2021-10-13 16:00:50|21034.78|20914.78|21030.65|20910.65|21034.78|20914.78|21030.65|20910.65|10
1634140860000|2021-10-13 16:01:00|21030.52|20910.52|21031.05|20911.05|21031.05|20911.05|21029.98|20909.98|10
1634140870000|2021-10-13 16:01:10|21030.78|20910.78|21032.51|20912.51|21032.51|20912.51|21030.75|20910.75|10
1634140880000|2021-10-13 16:01:20|21032.06|20912.06|21035.26|20915.26|21035.37|20915.37|21032.06|20912.06|10
1634140890000|2021-10-13 16:01:30|21036.13|20916.13|21036.7|20916.7|21036.7|20916.7|21035.66|20915.66|10
1634140900000|2021-10-13 16:01:40|21037.49|20917.49|21043.82|20923.82|21043.82|20923.82|21037.49|20917.49|10
1634140910000|2021-10-13 16:01:50|21042.82|20922.82|21042.21|20922.21|21043.48|20923.48|21041.94|20921.94|9
1634140920000|2021-10-13 16:02:00|21042.98|20922.98|21043.79|20923.79|21044.51|20924.51|21042.48|20922.48|10
1634140930000|2021-10-13 16:02:10|21043.25|20923.25|21040|20920|21043.25|20923.25|21040|20920|10
1634140940000|2021-10-13 16:02:20|21039|20919|21037.37|20917.37|21039|20919|21037.25|20917.25|10
1634140950000|2021-10-13 16:02:30|21037.58|20917.58|21035.65|20915.65|21037.58|20917.58|21035.65|20915.65|10
1634140960000|2021-10-13 16:02:40|21035.08|20915.08|21030.08|20910.08|21035.08|20915.08|21029.59|20909.59|10
1634140970000|2021-10-13 16:02:50|21028.82|20908.82|21021.72|20901.72|21028.82|20908.82|21021.72|20901.72|10
1634140980000|2021-10-13 16:03:00|21020.64|20900.64|21009.52|20889.52|21020.64|20900.64|21009.35|20889.35|10
1634140990000|2021-10-13 16:03:10|21009.5|20889.5|21005.76|20885.76|21010.59|20890.59|21005.76|20885.76|10
1634141000000|2021-10-13 16:03:20|21006.28|20886.28|21011.12|20891.12|21011.12|20891.12|21006.26|20886.26|10
1634141010000|2021-10-13 16:03:30|21011.83|20891.83|21016.76|20896.76|21016.76|20896.76|21011.83|20891.83|10
1634141020000|2021-10-13 16:03:40|21017.16|20897.16|21022.29|20902.29|21022.29|20902.29|21015.83|20895.83|10
1634141030000|2021-10-13 16:03:50|21024.22|20904.22|21031.74|20911.74|21031.74|20911.74|21024.22|20904.22|9
1634141040000|2021-10-13 16:04:00|21030.43|20910.43|21036.44|20916.44|21036.71|20916.71|21030.43|20910.43|10
1634141050000|2021-10-13 16:04:10|21036.65|20916.65|21039.13|20919.13|21039.68|20919.68|21036.65|20916.65|10
1634141060000|2021-10-13 16:04:20|21037.69|20917.69|21036.11|20916.11|21038.22|20918.22|21036.11|20916.11|10
1634141070000|2021-10-13 16:04:30|21036.39|20916.39|21035.24|20915.24|21036.91|20916.91|21034.68|20914.68|10
1634141080000|2021-10-13 16:04:40|21034.73|20914.73|21036.13|20916.13|21036.15|20916.15|21034.12|20914.12|10
1634141090000|2021-10-13 16:04:50|21036.11|20916.11|21035.22|20915.22|21036.11|20916.11|21034.65|20914.65|10
1634141100000|2021-10-13 16:05:00|21034.8|20914.8|21033.02|20913.02|21034.93|20914.93|21032.59|20912.59|10
1634141110000|2021-10-13 16:05:10|21034.34|20914.34|21036.8|20916.8|21037.55|20917.55|21034.34|20914.34|9
1634141120000|2021-10-13 16:05:20|21035.45|20915.45|21037.44|20917.44|21037.44|20917.44|21035.43|20915.43|10
1634141130000|2021-10-13 16:05:30|21037.3|20917.3|21033.57|20913.57|21037.3|20917.3|21033.57|20913.57|10
1634141140000|2021-10-13 16:05:40|21033.02|20913.02|21037.11|20917.11|21037.11|20917.11|21033.02|20913.02|10
1634141150000|2021-10-13 16:05:50|21036.92|20916.92|21035.94|20915.94|21037.67|20917.67|21035.65|20915.65|10
1634141160000|2021-10-13 16:06:00|21035.39|20915.39|21038.6|20918.6|21038.6|20918.6|21035.39|20915.39|10
1634141170000|2021-10-13 16:06:10|21038.97|20918.97|21036.63|20916.63|21039.61|20919.61|21036.54|20916.54|10
1634141180000|2021-10-13 16:06:20|21035.44|20915.44|21029.21|20909.21|21035.44|20915.44|21027.15|20907.15|10
1634141190000|2021-10-13 16:06:30|21029.23|20909.23|21029.14|20909.14|21030.35|20910.35|21028.67|20908.67|10
1634141200000|2021-10-13 16:06:40|21030.8|20910.8|21034.95|20914.95|21034.95|20914.95|21030.8|20910.8|10
1634141210000|2021-10-13 16:06:50|21035.08|20915.08|21037.48|20917.48|21037.79|20917.79|21034.18|20914.18|10
1634141220000|2021-10-13 16:07:00|21037.89|20917.89|21040.13|20920.13|21040.13|20920.13|21037.89|20917.89|10
1634141230000|2021-10-13 16:07:10|21039.97|20919.97|21041.49|20921.49|21041.8|20921.8|21039.97|20919.97|10
1634141240000|2021-10-13 16:07:20|21042.15|20922.15|21044.27|20924.27|21044.27|20924.27|21042.15|20922.15|10
1634141250000|2021-10-13 16:07:30|21043.64|20923.64|21038.32|20918.32|21044.02|20924.02|21038.32|20918.32|9
1634141260000|2021-10-13 16:07:40|21037.88|20917.88|21038.11|20918.11|21038.21|20918.21|21037.72|20917.72|8
1634141270000|2021-10-13 16:07:50|21037.75|20917.75|21040.78|20920.78|21040.78|20920.78|21037.29|20917.29|10
1634141280000|2021-10-13 16:08:00|21040.32|20920.32|21041.43|20921.43|21041.43|20921.43|21039.98|20919.98|10
1634141290000|2021-10-13 16:08:10|21041.58|20921.58|21047.71|20927.71|21047.71|20927.71|21041.58|20921.58|10
1634141300000|2021-10-13 16:08:20|21048.14|20928.14|21053.12|20933.12|21053.12|20933.12|21048.14|20928.14|10
1634141310000|2021-10-13 16:08:30|21054|20934|21057.18|20937.18|21057.18|20937.18|21054|20934|10
1634141320000|2021-10-13 16:08:40|21057.52|20937.52|21059.31|20939.31|21059.73|20939.73|21057.52|20937.52|10
1634141330000|2021-10-13 16:08:50|21059.63|20939.63|21063.55|20943.55|21063.68|20943.68|21059.4|20939.4|10
1634141340000|2021-10-13 16:09:00|21064.78|20944.78|21063.82|20943.82|21064.78|20944.78|21062.59|20942.59|10
1634141350000|2021-10-13 16:09:10|21062.87|20942.87|21061.48|20941.48|21063.07|20943.07|21061.35|20941.35|10
1634141360000|2021-10-13 16:09:20|21062.7|20942.7|21058.78|20938.78|21062.78|20942.78|21058.78|20938.78|10
1634141370000|2021-10-13 16:09:30|21058.82|20938.82|21046.77|20926.77|21058.82|20938.82|21046.77|20926.77|10
1634141380000|2021-10-13 16:09:40|21045.41|20925.41|21044.09|20924.09|21045.86|20925.86|21043.7|20923.7|10
1634141390000|2021-10-13 16:09:50|21045.17|20925.17|21047.31|20927.31|21048.1|20928.1|21044.65|20924.65|10
1634141400000|2021-10-13 16:10:00|21047.42|20927.42|21049.64|20929.64|21049.64|20929.64|21047.42|20927.42|10
1634141410000|2021-10-13 16:10:10|21049.42|20929.42|21048.54|20928.54|21049.52|20929.52|21048.27|20928.27|10
1634141420000|2021-10-13 16:10:20|21049.04|20929.04|21048.76|20928.76|21049.73|20929.73|21048.76|20928.76|10
1634141430000|2021-10-13 16:10:30|21047.07|20927.07|21044.96|20924.96|21047.07|20927.07|21044.96|20924.96|10
1634141440000|2021-10-13 16:10:40|21045.05|20925.05|21042.43|20922.43|21045.05|20925.05|21042.41|20922.41|10
1634141450000|2021-10-13 16:10:50|21043.18|20923.18|21045.51|20925.51|21045.7|20925.7|21043.18|20923.18|10
1634141460000|2021-10-13 16:11:00|21045.49|20925.49|21046.21|20926.21|21046.58|20926.58|21044.12|20924.12|10
1634141470000|2021-10-13 16:11:10|21045.31|20925.31|21044.1|20924.1|21045.31|20925.31|21042.82|20922.82|9
1634141480000|2021-10-13 16:11:20|21043.97|20923.97|21046.25|20926.25|21046.25|20926.25|21043.97|20923.97|10
1634141490000|2021-10-13 16:11:30|21046.84|20926.84|21051.18|20931.18|21051.18|20931.18|21046.84|20926.84|10
1634141500000|2021-10-13 16:11:40|21051.92|20931.92|21059.93|20939.93|21061.34|20941.34|21051.92|20931.92|10
1634141510000|2021-10-13 16:11:50|21060.45|20940.45|21070.97|20950.97|21070.97|20950.97|21060.45|20940.45|10
1634141520000|2021-10-13 16:12:00|21071.59|20951.59|21079.25|20959.25|21079.25|20959.25|21071.59|20951.59|10
1634141530000|2021-10-13 16:12:10|21079.75|20959.75|21081.58|20961.58|21082.97|20962.97|21079.75|20959.75|9
1634141540000|2021-10-13 16:12:20|21081.36|20961.36|21079.6|20959.6|21084.62|20964.62|21079.36|20959.36|10
1634141550000|2021-10-13 16:12:30|21079.65|20959.65|21077.68|20957.68|21080.01|20960.01|21077.68|20957.68|10
1634141560000|2021-10-13 16:12:40|21077.62|20957.62|21077.62|20957.62|21079|20959|21077.62|20957.62|10
1634141570000|2021-10-13 16:12:50|21078.15|20958.15|21077.9|20957.9|21079.12|20959.12|21077.5|20957.5|10
1634141580000|2021-10-13 16:13:00|21078|20958|21079.5|20959.5|21079.65|20959.65|21077.29|20957.29|10
1634141590000|2021-10-13 16:13:10|21079.4|20959.4|21077.83|20957.83|21079.4|20959.4|21077.56|20957.56|10
1634141600000|2021-10-13 16:13:20|21077.58|20957.58|21076.07|20956.07|21078.25|20958.25|21075.63|20955.63|10
1634141610000|2021-10-13 16:13:30|21075.89|20955.89|21073.67|20953.67|21075.89|20955.89|21073.39|20953.39|10
1634141620000|2021-10-13 16:13:40|21074.78|20954.78|21080.31|20960.31|21080.42|20960.42|21074.78|20954.78|10
1634141630000|2021-10-13 16:13:50|21080.65|20960.65|21083.92|20963.92|21083.95|20963.95|21080.65|20960.65|10
1634141640000|2021-10-13 16:14:00|21084.34|20964.34|21090.6|20970.6|21090.6|20970.6|21084.34|20964.34|10
1634141650000|2021-10-13 16:14:10|21090.68|20970.68|21095.16|20975.16|21095.16|20975.16|21090.68|20970.68|10
1634141660000|2021-10-13 16:14:20|21095.25|20975.25|21094.55|20974.55|21095.25|20975.25|21093.33|20973.33|10
1634141670000|2021-10-13 16:14:30|21094.59|20974.59|21097.28|20977.28|21097.28|20977.28|21094.48|20974.48|10
1634141680000|2021-10-13 16:14:40|21097.68|20977.68|21099.24|20979.24|21099.92|20979.92|21097.68|20977.68|10
1634141690000|2021-10-13 16:14:50|21099.19|20979.19|21105.72|20985.72|21106.21|20986.21|21099.19|20979.19|10
1634141700000|2021-10-13 16:15:00|21106|20986|21105.12|20985.12|21108.7|20988.7|21105.12|20985.12|9
1634141710000|2021-10-13 16:15:10|21104.35|20984.35|21105.78|20985.78|21105.78|20985.78|21102.98|20982.98|10
1634141720000|2021-10-13 16:15:20|21106.89|20986.89|21104.83|20984.83|21107.58|20987.58|21104.83|20984.83|10
1634141730000|2021-10-13 16:15:30|21104.45|20984.45|21105.92|20985.92|21106.82|20986.82|21104.29|20984.29|10
1634141740000|2021-10-13 16:15:40|21105.87|20985.87|21109.38|20989.38|21109.38|20989.38|21105.78|20985.78|10
1634141750000|2021-10-13 16:15:50|21108.48|20988.48|21103.48|20983.48|21109.78|20989.78|21103.48|20983.48|9
1634141760000|2021-10-13 16:16:00|21103.34|20983.34|21106.68|20986.68|21106.71|20986.71|21103.02|20983.02|10
1634141770000|2021-10-13 16:16:10|21106.59|20986.59|21107.89|20987.89|21107.95|20987.95|21106.11|20986.11|10
1634141780000|2021-10-13 16:16:20|21107.69|20987.69|21107.5|20987.5|21107.95|20987.95|21107.26|20987.26|10
1634141790000|2021-10-13 16:16:30|21106.92|20986.92|21102.43|20982.43|21107.29|20987.29|21102.43|20982.43|10
1634141800000|2021-10-13 16:16:40|21101.55|20981.55|21102.53|20982.53|21103.56|20983.56|21101.29|20981.29|10
1634141810000|2021-10-13 16:16:50|21102.38|20982.38|21104.71|20984.71|21104.86|20984.86|21102.38|20982.38|10
1634141820000|2021-10-13 16:17:00|21104.6|20984.6|21095.97|20975.97|21104.77|20984.77|21095.97|20975.97|10
1634141830000|2021-10-13 16:17:10|21096.63|20976.63|21091.76|20971.76|21097.25|20977.25|21091.76|20971.76|10
1634141840000|2021-10-13 16:17:20|21093.38|20973.38|21098.57|20978.57|21098.57|20978.57|21093.38|20973.38|10
1634141850000|2021-10-13 16:17:30|21098.67|20978.67|21100.16|20980.16|21100.16|20980.16|21096.55|20976.55|10
1634141860000|2021-10-13 16:17:40|21100.98|20980.98|21097.98|20977.98|21102.73|20982.73|21097.22|20977.22|10
1634141870000|2021-10-13 16:17:50|21098.63|20978.63|21092.67|20972.67|21098.63|20978.63|21092.67|20972.67|10
1634141880000|2021-10-13 16:18:00|21092.06|20972.06|21093.56|20973.56|21093.9|20973.9|21092.06|20972.06|10
1634141890000|2021-10-13 16:18:10|21093.06|20973.06|21097.13|20977.13|21097.17|20977.17|21093.06|20973.06|10
1634141900000|2021-10-13 16:18:20|21097.77|20977.77|21105.09|20985.09|21105.32|20985.32|21097.77|20977.77|10
1634141910000|2021-10-13 16:18:30|21106.36|20986.36|21105.91|20985.91|21107.77|20987.77|21105.71|20985.71|9
1634141920000|2021-10-13 16:18:40|21105.15|20985.15|21105|20985|21105.52|20985.52|21101.64|20981.64|10
1634141930000|2021-10-13 16:18:50|21104.03|20984.03|21103.2|20983.2|21104.23|20984.23|21102.18|20982.18|10
1634141940000|2021-10-13 16:19:00|21102.59|20982.59|21105.81|20985.81|21106.5|20986.5|21102.59|20982.59|10
1634141950000|2021-10-13 16:19:10|21106.71|20986.71|21107.35|20987.35|21108.99|20988.99|21106.49|20986.49|10
1634141960000|2021-10-13 16:19:20|21105.86|20985.86|21102.01|20982.01|21105.92|20985.92|21102.01|20982.01|10
1634141970000|2021-10-13 16:19:30|21101.48|20981.48|21105.33|20985.33|21105.33|20985.33|21101.48|20981.48|10
1634141980000|2021-10-13 16:19:40|21105.57|20985.57|21103.66|20983.66|21105.57|20985.57|21102.4|20982.4|10
1634141990000|2021-10-13 16:19:50|21103.82|20983.82|21105.12|20985.12|21105.12|20985.12|21103.82|20983.82|10
1634142000000|2021-10-13 16:20:00|21102.31|20982.31|21101.28|20981.28|21102.31|20982.31|21100.34|20980.34|9
1634142010000|2021-10-13 16:20:10|21099.54|20979.54|21099.55|20979.55|21101.41|20981.41|21098.19|20978.19|10
1634142020000|2021-10-13 16:20:20|21099.4|20979.4|21103.67|20983.67|21103.67|20983.67|21099.28|20979.28|10
1634142030000|2021-10-13 16:20:30|21103.63|20983.63|21105.67|20985.67|21107.71|20987.71|21103.54|20983.54|10
1634142040000|2021-10-13 16:20:40|21106.43|20986.43|21111.71|20991.71|21111.71|20991.71|21105.39|20985.39|10
1634142050000|2021-10-13 16:20:50|21112.48|20992.48|21117.99|20997.99|21118.44|20998.44|21112.48|20992.48|10
1634142060000|2021-10-13 16:21:00|21118.11|20998.11|21116.06|20996.06|21119.76|20999.76|21116.06|20996.06|10
1634142070000|2021-10-13 16:21:10|21116.5|20996.5|21115.11|20995.11|21116.58|20996.58|21114.88|20994.88|10
1634142080000|2021-10-13 16:21:20|21114.32|20994.32|21116.82|20996.82|21116.82|20996.82|21113.74|20993.74|10
1634142090000|2021-10-13 16:21:30|21117.91|20997.91|21118.52|20998.52|21118.78|20998.78|21117.3|20997.3|10
1634142100000|2021-10-13 16:21:40|21118.51|20998.51|21117.37|20997.37|21119.6|20999.6|21117.37|20997.37|10
1634142110000|2021-10-13 16:21:50|21117.48|20997.48|21121.35|21001.35|21121.35|21001.35|21116.57|20996.57|10
1634142120000|2021-10-13 16:22:00|21120.8|21000.8|21121.92|21001.92|21122.87|21002.87|21120.8|21000.8|10
1634142130000|2021-10-13 16:22:10|21120.98|21000.98|21123.73|21003.73|21123.73|21003.73|21120.82|21000.82|10
1634142140000|2021-10-13 16:22:20|21123.76|21003.76|21129.16|21009.16|21129.16|21009.16|21123.76|21003.76|10
1634142150000|2021-10-13 16:22:30|21129.27|21009.27|21129.16|21009.16|21129.27|21009.27|21127.69|21007.69|10
1634142160000|2021-10-13 16:22:40|21129.63|21009.63|21128.35|21008.35|21130.25|21010.25|21128.29|21008.29|10
1634142170000|2021-10-13 16:22:50|21129|21009|21128.46|21008.46|21129.36|21009.36|21127.82|21007.82|10
1634142180000|2021-10-13 16:23:00|21128.32|21008.32|21126.06|21006.06|21128.32|21008.32|21124.63|21004.63|10
1634142190000|2021-10-13 16:23:10|21126.63|21006.63|21131.17|21011.17|21131.17|21011.17|21126.4|21006.4|10
1634142200000|2021-10-13 16:23:20|21131.89|21011.89|21136.14|21016.14|21136.14|21016.14|21131.89|21011.89|10
1634142210000|2021-10-13 16:23:30|21136.24|21016.24|21135.17|21015.17|21136.24|21016.24|21134.05|21014.05|10
1634142220000|2021-10-13 16:23:40|21135.25|21015.25|21140.12|21020.12|21140.12|21020.12|21135.25|21015.25|10
1634142230000|2021-10-13 16:23:50|21141.72|21021.72|21142.47|21022.47|21142.47|21022.47|21141.33|21021.33|10
1634142240000|2021-10-13 16:24:00|21143.65|21023.65|21145.43|21025.43|21145.43|21025.43|21143.65|21023.65|10
1634142250000|2021-10-13 16:24:10|21146.16|21026.16|21149.9|21029.9|21149.9|21029.9|21145.91|21025.91|9
1634142260000|2021-10-13 16:24:20|21150.4|21030.4|21152.76|21032.76|21152.76|21032.76|21148.97|21028.97|10
1634142270000|2021-10-13 16:24:30|21154.44|21034.44|21161.2|21041.2|21161.2|21041.2|21154.44|21034.44|9
1634142280000|2021-10-13 16:24:40|21161.54|21041.54|21151.7|21031.7|21161.54|21041.54|21151.7|21031.7|9
1634142290000|2021-10-13 16:24:50|21151.97|21031.97|21144.67|21024.67|21151.97|21031.97|21144.67|21024.67|10
1634142300000|2021-10-13 16:25:00|21143.3|21023.3|21140.26|21020.26|21143.3|21023.3|21139.73|21019.73|10
1634142310000|2021-10-13 16:25:10|21140|21020|21137.54|21017.54|21140|21020|21137.54|21017.54|10
1634142320000|2021-10-13 16:25:20|21137.04|21017.04|21136.65|21016.65|21138.1|21018.1|21136.15|21016.15|10
1634142330000|2021-10-13 16:25:30|21135.44|21015.44|21132.56|21012.56|21135.44|21015.44|21131.82|21011.82|10
1634142340000|2021-10-13 16:25:40|21132.37|21012.37|21132.02|21012.02|21133.6|21013.6|21131.96|21011.96|10
1634142350000|2021-10-13 16:25:50|21132.26|21012.26|21131.72|21011.72|21133.39|21013.39|21129.7|21009.7|10
1634142360000|2021-10-13 16:26:00|21130.98|21010.98|21129.16|21009.16|21131.23|21011.23|21129.16|21009.16|10
1634142370000|2021-10-13 16:26:10|21128.39|21008.39|21130.84|21010.84|21130.84|21010.84|21127.67|21007.67|10
1634142380000|2021-10-13 16:26:20|21130.95|21010.95|21127.05|21007.05|21130.95|21010.95|21127.05|21007.05|10
1634142390000|2021-10-13 16:26:30|21127.41|21007.41|21127.91|21007.91|21129.52|21009.52|21127.41|21007.41|10
1634142400000|2021-10-13 16:26:40|21128.45|21008.45|21125.89|21005.89|21128.45|21008.45|21125.59|21005.59|10
1634142410000|2021-10-13 16:26:50|21127.08|21007.08|21128.45|21008.45|21128.58|21008.58|21127|21007|10
1634142420000|2021-10-13 16:27:00|21128.53|21008.53|21137.04|21017.04|21137.04|21017.04|21127.65|21007.65|10
1634142430000|2021-10-13 16:27:10|21137.98|21017.98|21144.31|21024.31|21144.31|21024.31|21137.98|21017.98|10
1634142440000|2021-10-13 16:27:20|21144.55|21024.55|21141.89|21021.89|21144.55|21024.55|21141.68|21021.68|10
1634142450000|2021-10-13 16:27:30|21141.42|21021.42|21138.49|21018.49|21142.53|21022.53|21138.49|21018.49|10
1634142460000|2021-10-13 16:27:40|21137.88|21017.88|21139.44|21019.44|21140.18|21020.18|21137.88|21017.88|10
1634142470000|2021-10-13 16:27:50|21138.69|21018.69|21140.3|21020.3|21140.3|21020.3|21138.69|21018.69|10
1634142480000|2021-10-13 16:28:00|21139.47|21019.47|21139.01|21019.01|21139.47|21019.47|21138.74|21018.74|10
1634142490000|2021-10-13 16:28:10|21138.28|21018.28|21138.05|21018.05|21138.63|21018.63|21136.53|21016.53|10
1634142500000|2021-10-13 16:28:20|21138.37|21018.37|21142.84|21022.84|21142.84|21022.84|21137.85|21017.85|8
1634142510000|2021-10-13 16:28:30|21142.28|21022.28|21146.23|21026.23|21146.23|21026.23|21142.28|21022.28|10
1634142520000|2021-10-13 16:28:40|21146.46|21026.46|21147.47|21027.47|21147.47|21027.47|21146.17|21026.17|10
1634142530000|2021-10-13 16:28:50|21147.84|21027.84|21149.87|21029.87|21150.99|21030.99|21147.84|21027.84|9
1634142540000|2021-10-13 16:29:00|21150.12|21030.12|21149.76|21029.76|21150.98|21030.98|21149.17|21029.17|10
1634142550000|2021-10-13 16:29:10|21149.18|21029.18|21150.83|21030.83|21150.83|21030.83|21149.15|21029.15|10
1634142560000|2021-10-13 16:29:20|21150.74|21030.74|21150.97|21030.97|21151.93|21031.93|21150.48|21030.48|10
1634142570000|2021-10-13 16:29:30|21150.58|21030.58|21149.42|21029.42|21150.58|21030.58|21149.04|21029.04|10
1634142580000|2021-10-13 16:29:40|21149.4|21029.4|21147.42|21027.42|21150.39|21030.39|21147.42|21027.42|10
1634142590000|2021-10-13 16:29:50|21147.6|21027.6|21151.4|21031.4|21152.07|21032.07|21147.6|21027.6|10
1634142600000|2021-10-13 16:30:00|21151.77|21031.77|21154.53|21034.53|21154.53|21034.53|21151.77|21031.77|10
1634142610000|2021-10-13 16:30:10|21154.83|21034.83|21159.19|21039.19|21159.34|21039.34|21154.69|21034.69|10
1634142620000|2021-10-13 16:30:20|21159.02|21039.02|21160.49|21040.49|21160.49|21040.49|21159.02|21039.02|10
1634142630000|2021-10-13 16:30:30|21160.72|21040.72|21159.05|21039.05|21164.16|21044.16|21159.05|21039.05|10
1634142640000|2021-10-13 16:30:40|21158.36|21038.36|21155.33|21035.33|21158.36|21038.36|21155.33|21035.33|8
1634142650000|2021-10-13 16:30:50|21154.95|21034.95|21152.52|21032.52|21154.95|21034.95|21152.31|21032.31|10
1634142660000|2021-10-13 16:31:00|21152.84|21032.84|21151.42|21031.42|21153.43|21033.43|21151.42|21031.42|10
1634142670000|2021-10-13 16:31:10|21151.05|21031.05|21150.96|21030.96|21152.47|21032.47|21150.86|21030.86|10
1634142680000|2021-10-13 16:31:20|21151.59|21031.59|21158.87|21038.87|21158.87|21038.87|21151.59|21031.59|10
1634142690000|2021-10-13 16:31:30|21159.13|21039.13|21162.66|21042.66|21162.66|21042.66|21159.13|21039.13|10
1634142700000|2021-10-13 16:31:40|21163.35|21043.35|21160.99|21040.99|21164.39|21044.39|21160.99|21040.99|10
1634142710000|2021-10-13 16:31:50|21161.27|21041.27|21156.97|21036.97|21161.27|21041.27|21156.97|21036.97|10
1634142720000|2021-10-13 16:32:00|21156.98|21036.98|21155.8|21035.8|21158.37|21038.37|21154.35|21034.35|10
1634142730000|2021-10-13 16:32:10|21155.06|21035.06|21154.48|21034.48|21155.96|21035.96|21154.48|21034.48|10
1634142740000|2021-10-13 16:32:20|21154.62|21034.62|21153.56|21033.56|21154.62|21034.62|21153.56|21033.56|10
1634142750000|2021-10-13 16:32:30|21153.13|21033.13|21150.72|21030.72|21153.13|21033.13|21150.36|21030.36|10
1634142760000|2021-10-13 16:32:40|21150.53|21030.53|21149.28|21029.28|21151.07|21031.07|21149.28|21029.28|10
1634142770000|2021-10-13 16:32:50|21148.48|21028.48|21151.39|21031.39|21152.74|21032.74|21148.39|21028.39|10
1634142780000|2021-10-13 16:33:00|21151.41|21031.41|21149.42|21029.42|21152.04|21032.04|21148.11|21028.11|10
1634142790000|2021-10-13 16:33:10|21149.35|21029.35|21143.51|21023.51|21149.35|21029.35|21143.11|21023.11|10
1634142800000|2021-10-13 16:33:20|21142.28|21022.28|21140.76|21020.76|21142.86|21022.86|21140.51|21020.51|10
1634142810000|2021-10-13 16:33:30|21141.46|21021.46|21141.9|21021.9|21142.35|21022.35|21141.2|21021.2|10
1634142820000|2021-10-13 16:33:40|21140.21|21020.21|21140.61|21020.61|21142.02|21022.02|21140.21|21020.21|10
1634142830000|2021-10-13 16:33:50|21140.5|21020.5|21139.8|21019.8|21141.17|21021.17|21137.88|21017.88|10
1634142840000|2021-10-13 16:34:00|21139.39|21019.39|21136.7|21016.7|21139.5|21019.5|21136.44|21016.44|9
1634142850000|2021-10-13 16:34:10|21135.54|21015.54|21134.8|21014.8|21136.14|21016.14|21134.8|21014.8|10
1634142860000|2021-10-13 16:34:20|21135.32|21015.32|21134.6|21014.6|21135.32|21015.32|21134.15|21014.15|9
1634142870000|2021-10-13 16:34:30|21134.29|21014.29|21134.25|21014.25|21135.29|21015.29|21134.06|21014.06|10
1634142880000|2021-10-13 16:34:40|21133.86|21013.86|21134.11|21014.11|21134.48|21014.48|21133.79|21013.79|8
1634142890000|2021-10-13 16:34:50|21134.24|21014.24|21130.44|21010.44|21134.24|21014.24|21128.49|21008.49|10
1634142900000|2021-10-13 16:35:00|21131.16|21011.16|21127.39|21007.39|21131.16|21011.16|21126.86|21006.86|10
1634142910000|2021-10-13 16:35:10|21127.22|21007.22|21126.11|21006.11|21127.22|21007.22|21123.62|21003.62|10
1634142920000|2021-10-13 16:35:20|21126.64|21006.64|21129.51|21009.51|21129.9|21009.9|21126.42|21006.42|10
1634142930000|2021-10-13 16:35:30|21129.58|21009.58|21129.83|21009.83|21131.88|21011.88|21129.58|21009.58|10
1634142940000|2021-10-13 16:35:40|21130.02|21010.02|21136.86|21016.86|21136.86|21016.86|21130.02|21010.02|10
1634142950000|2021-10-13 16:35:50|21136.68|21016.68|21140.64|21020.64|21140.64|21020.64|21136.21|21016.21|10
1634142960000|2021-10-13 16:36:00|21140.23|21020.23|21143.77|21023.77|21143.93|21023.93|21140.23|21020.23|10
1634142970000|2021-10-13 16:36:10|21144.31|21024.31|21150.27|21030.27|21150.27|21030.27|21144.31|21024.31|10
1634142980000|2021-10-13 16:36:20|21150.39|21030.39|21155.39|21035.39|21155.43|21035.43|21150.39|21030.39|10
1634142990000|2021-10-13 16:36:30|21155.76|21035.76|21157.45|21037.45|21157.45|21037.45|21155.64|21035.64|10
1634143000000|2021-10-13 16:36:40|21158.91|21038.91|21163.58|21043.58|21163.58|21043.58|21158.91|21038.91|10
1634143010000|2021-10-13 16:36:50|21164.11|21044.11|21163.69|21043.69|21166.65|21046.65|21163.69|21043.69|10
1634143020000|2021-10-13 16:37:00|21163.52|21043.52|21160.54|21040.54|21163.52|21043.52|21159.28|21039.28|10
1634143030000|2021-10-13 16:37:10|21161.3|21041.3|21158.25|21038.25|21161.3|21041.3|21157.84|21037.84|10
1634143040000|2021-10-13 16:37:20|21158.87|21038.87|21155.29|21035.29|21158.87|21038.87|21154.49|21034.49|10
1634143050000|2021-10-13 16:37:30|21153.43|21033.43|21147.27|21027.27|21153.43|21033.43|21147.27|21027.27|10
1634143060000|2021-10-13 16:37:40|21148.06|21028.06|21146.94|21026.94|21148.06|21028.06|21146.01|21026.01|10
1634143070000|2021-10-13 16:37:50|21147.68|21027.68|21146.26|21026.26|21148.13|21028.13|21145.76|21025.76|10
1634143080000|2021-10-13 16:38:00|21145.98|21025.98|21148.26|21028.26|21148.26|21028.26|21145.91|21025.91|10
1634143090000|2021-10-13 16:38:10|21148.68|21028.68|21152.49|21032.49|21152.93|21032.93|21148.68|21028.68|10
1634143100000|2021-10-13 16:38:20|21152.89|21032.89|21154.48|21034.48|21156.43|21036.43|21152.89|21032.89|10
1634143110000|2021-10-13 16:38:30|21154.91|21034.91|21154.78|21034.78|21155.23|21035.23|21154.68|21034.68|10
1634143120000|2021-10-13 16:38:40|21154.93|21034.93|21153.98|21033.98|21155.51|21035.51|21153.98|21033.98|10
1634143130000|2021-10-13 16:38:50|21154.04|21034.04|21157.04|21037.04|21157.04|21037.04|21154.03|21034.03|10
1634143140000|2021-10-13 16:39:00|21157.13|21037.13|21155.49|21035.49|21157.72|21037.72|21155.34|21035.34|10
1634143150000|2021-10-13 16:39:10|21154.83|21034.83|21153.6|21033.6|21155.48|21035.48|21153.6|21033.6|10
1634143160000|2021-10-13 16:39:20|21153.91|21033.91|21150.87|21030.87|21153.91|21033.91|21150.75|21030.75|10
1634143170000|2021-10-13 16:39:30|21150.11|21030.11|21150.02|21030.02|21151.85|21031.85|21149.92|21029.92|10
1634143180000|2021-10-13 16:39:40|21150.69|21030.69|21149.61|21029.61|21150.69|21030.69|21148.75|21028.75|10
1634143190000|2021-10-13 16:39:50|21149.83|21029.83|21151.61|21031.61|21152.43|21032.43|21149.83|21029.83|9
1634143200000|2021-10-13 16:40:00|21151.57|21031.57|21153.18|21033.18|21153.57|21033.57|21151.57|21031.57|7
1634143210000|2021-10-13 16:40:10|21153.37|21033.37|21157.17|21037.17|21157.22|21037.22|21153.37|21033.37|10
1634143220000|2021-10-13 16:40:20|21157.63|21037.63|21158.64|21038.64|21159.35|21039.35|21157.63|21037.63|10
1634143230000|2021-10-13 16:40:30|21159.14|21039.14|21166.37|21046.37|21166.37|21046.37|21159.14|21039.14|10
1634143240000|2021-10-13 16:40:40|21166.47|21046.47|21169.82|21049.82|21169.82|21049.82|21164.33|21044.33|10
1634143250000|2021-10-13 16:40:50|21170.89|21050.89|21173.64|21053.64|21173.64|21053.64|21170.89|21050.89|10
1634143260000|2021-10-13 16:41:00|21172.49|21052.49|21172.77|21052.77|21175.74|21055.74|21171.35|21051.35|10
1634143270000|2021-10-13 16:41:10|21172.05|21052.05|21170.91|21050.91|21172.84|21052.84|21169.81|21049.81|10
1634143280000|2021-10-13 16:41:20|21171.09|21051.09|21174.89|21054.89|21174.89|21054.89|21169.61|21049.61|10
1634143290000|2021-10-13 16:41:30|21175.07|21055.07|21176.68|21056.68|21176.68|21056.68|21174.35|21054.35|10
1634143300000|2021-10-13 16:41:40|21176.6|21056.6|21176.76|21056.76|21177.32|21057.32|21175.65|21055.65|10
1634143310000|2021-10-13 16:41:50|21176.67|21056.67|21175.41|21055.41|21176.93|21056.93|21172.88|21052.88|10
1634143320000|2021-10-13 16:42:00|21175.59|21055.59|21175.98|21055.98|21176.19|21056.19|21175.08|21055.08|10
1634143330000|2021-10-13 16:42:10|21176.4|21056.4|21178.63|21058.63|21178.63|21058.63|21176.4|21056.4|10
1634143340000|2021-10-13 16:42:20|21179.75|21059.75|21180.83|21060.83|21180.83|21060.83|21179.75|21059.75|10
1634143350000|2021-10-13 16:42:30|21179.75|21059.75|21179.49|21059.49|21179.75|21059.75|21178.04|21058.04|10
1634143360000|2021-10-13 16:42:40|21179.53|21059.53|21179.57|21059.57|21180.14|21060.14|21178.99|21058.99|9
1634143370000|2021-10-13 16:42:50|21179.67|21059.67|21177.57|21057.57|21180.02|21060.02|21176.06|21056.06|10
1634143380000|2021-10-13 16:43:00|21177|21057|21185.61|21065.61|21185.61|21065.61|21174.06|21054.06|10
1634143390000|2021-10-13 16:43:10|21186.25|21066.25|21216.35|21096.35|21216.35|21096.35|21185.64|21065.64|10
1634143400000|2021-10-13 16:43:20|21218.68|21098.68|21231.21|21111.21|21231.21|21111.21|21218.68|21098.68|10
1634143410000|2021-10-13 16:43:30|21231.61|21111.61|21229.36|21109.36|21232.2|21112.2|21229.36|21109.36|9
1634143420000|2021-10-13 16:43:40|21228.52|21108.52|21224.61|21104.61|21228.52|21108.52|21224.61|21104.61|10
1634143430000|2021-10-13 16:43:50|21224.54|21104.54|21217.39|21097.39|21225.43|21105.43|21217.39|21097.39|10
1634143440000|2021-10-13 16:44:00|21216.44|21096.44|21219.83|21099.83|21219.83|21099.83|21215.37|21095.37|10
1634143450000|2021-10-13 16:44:10|21219.6|21099.6|21222.28|21102.28|21222.28|21102.28|21216.37|21096.37|10
1634143460000|2021-10-13 16:44:20|21224.91|21104.91|21234.6|21114.6|21234.6|21114.6|21224.91|21104.91|10
1634143470000|2021-10-13 16:44:30|21233.83|21113.83|21231.9|21111.9|21233.88|21113.88|21231.9|21111.9|10
1634143480000|2021-10-13 16:44:40|21233.78|21113.78|21237.28|21117.28|21237.28|21117.28|21233.21|21113.21|10
1634143490000|2021-10-13 16:44:50|21237.79|21117.79|21234.26|21114.26|21237.79|21117.79|21230.46|21110.46|10
1634143500000|2021-10-13 16:45:00|21234.5|21114.5|21245.27|21125.27|21245.58|21125.58|21233.96|21113.96|10
1634143510000|2021-10-13 16:45:10|21245.94|21125.94|21248.64|21128.64|21250.02|21130.02|21245.94|21125.94|10
1634143520000|2021-10-13 16:45:20|21248.84|21128.84|21250.1|21130.1|21250.1|21130.1|21247.2|21127.2|10
1634143530000|2021-10-13 16:45:30|21252.41|21132.41|21287.06|21167.06|21287.06|21167.06|21252.41|21132.41|10
1634143540000|2021-10-13 16:45:40|21290.37|21170.37|21296.53|21176.53|21296.53|21176.53|21287.29|21167.29|10
1634143550000|2021-10-13 16:45:50|21297.58|21177.58|21277.73|21157.73|21299.62|21179.62|21277.73|21157.73|10
1634143560000|2021-10-13 16:46:00|21277.33|21157.33|21267.33|21147.33|21277.33|21157.33|21267.33|21147.33|10
1634143570000|2021-10-13 16:46:10|21267.58|21147.58|21274.93|21154.93|21274.93|21154.93|21263.06|21143.06|10
1634143580000|2021-10-13 16:46:20|21273.88|21153.88|21281.38|21161.38|21281.38|21161.38|21273.88|21153.88|10
1634143590000|2021-10-13 16:46:30|21279.26|21159.26|21271.61|21151.61|21279.26|21159.26|21270.74|21150.74|10
1634143600000|2021-10-13 16:46:40|21270.88|21150.88|21260.55|21140.55|21270.88|21150.88|21260.55|21140.55|10
1634143610000|2021-10-13 16:46:50|21261.94|21141.94|21257.81|21137.81|21261.94|21141.94|21257.73|21137.73|10
1634143620000|2021-10-13 16:47:00|21257.04|21137.04|21255.53|21135.53|21257.74|21137.74|21255.46|21135.46|10
1634143630000|2021-10-13 16:47:10|21254.61|21134.61|21250.11|21130.11|21255.47|21135.47|21249.8|21129.8|10
1634143640000|2021-10-13 16:47:20|21250.02|21130.02|21236.44|21116.44|21250.95|21130.95|21236.44|21116.44|10
1634143650000|2021-10-13 16:47:30|21236.59|21116.59|21234.73|21114.73|21236.9|21116.9|21234.06|21114.06|10
1634143660000|2021-10-13 16:47:40|21233.85|21113.85|21231.26|21111.26|21234.55|21114.55|21231.26|21111.26|10
1634143670000|2021-10-13 16:47:50|21231.2|21111.2|21234.26|21114.26|21235.44|21115.44|21230.9|21110.9|10
1634143680000|2021-10-13 16:48:00|21232.59|21112.59|21229.66|21109.66|21232.59|21112.59|21229.66|21109.66|10
1634143690000|2021-10-13 16:48:10|21229.5|21109.5|21232.34|21112.34|21232.37|21112.37|21229.5|21109.5|10
1634143700000|2021-10-13 16:48:20|21233.11|21113.11|21228.99|21108.99|21234.25|21114.25|21228.99|21108.99|9
1634143710000|2021-10-13 16:48:30|21229.16|21109.16|21225.45|21105.45|21229.84|21109.84|21223.86|21103.86|10
1634143720000|2021-10-13 16:48:40|21230.65|21110.65|21238.48|21118.48|21239.09|21119.09|21230.65|21110.65|10
1634143730000|2021-10-13 16:48:50|21237.36|21117.36|21235.06|21115.06|21237.36|21117.36|21234.82|21114.82|10
1634143740000|2021-10-13 16:49:00|21235.18|21115.18|21234.5|21114.5|21235.18|21115.18|21233.3|21113.3|10
1634143750000|2021-10-13 16:49:10|21235.7|21115.7|21238.49|21118.49|21238.49|21118.49|21235.41|21115.41|10
1634143760000|2021-10-13 16:49:20|21239.03|21119.03|21238.6|21118.6|21239.03|21119.03|21236.92|21116.92|10
1634143770000|2021-10-13 16:49:30|21238.34|21118.34|21241.05|21121.05|21241.05|21121.05|21238.34|21118.34|10
1634143780000|2021-10-13 16:49:40|21240.63|21120.63|21244.55|21124.55|21244.56|21124.56|21240.63|21120.63|9
1634143790000|2021-10-13 16:49:50|21244.31|21124.31|21243.43|21123.43|21244.31|21124.31|21243.12|21123.12|10
1634143800000|2021-10-13 16:50:00|21242.98|21122.98|21246.02|21126.02|21246.71|21126.71|21242.98|21122.98|10
1634143810000|2021-10-13 16:50:10|21245.41|21125.41|21245.13|21125.13|21246.73|21126.73|21245.13|21125.13|10
1634143820000|2021-10-13 16:50:20|21244.43|21124.43|21241.76|21121.76|21244.43|21124.43|21241.66|21121.66|10
1634143830000|2021-10-13 16:50:30|21241.87|21121.87|21243.24|21123.24|21243.42|21123.42|21241.19|21121.19|10
1634143840000|2021-10-13 16:50:40|21242.88|21122.88|21238.79|21118.79|21243.63|21123.63|21238.79|21118.79|10
1634143850000|2021-10-13 16:50:50|21234.16|21114.16|21233.15|21113.15|21234.47|21114.47|21233.15|21113.15|10
1634143860000|2021-10-13 16:51:00|21232.77|21112.77|21234.36|21114.36|21235.67|21115.67|21232.28|21112.28|10
1634143870000|2021-10-13 16:51:10|21234.48|21114.48|21233.39|21113.39|21234.48|21114.48|21230.16|21110.16|10
1634143880000|2021-10-13 16:51:20|21231.62|21111.62|21228.57|21108.57|21231.63|21111.63|21228.57|21108.57|10
1634143890000|2021-10-13 16:51:30|21226.65|21106.65|21229.58|21109.58|21229.58|21109.58|21226.65|21106.65|10
1634143900000|2021-10-13 16:51:40|21228.78|21108.78|21220.75|21100.75|21228.78|21108.78|21220.75|21100.75|10
1634143910000|2021-10-13 16:51:50|21220.23|21100.23|21209.71|21089.71|21220.24|21100.24|21209.63|21089.63|10
1634143920000|2021-10-13 16:52:00|21209.05|21089.05|21195|21075|21209.05|21089.05|21195|21075|10
1634143930000|2021-10-13 16:52:10|21194.05|21074.05|21194.35|21074.35|21195.44|21075.44|21192.8|21072.8|10
1634143940000|2021-10-13 16:52:20|21196.1|21076.1|21203.8|21083.8|21203.8|21083.8|21196.1|21076.1|10
1634143950000|2021-10-13 16:52:30|21203.19|21083.19|21203.34|21083.34|21205.05|21085.05|21203.19|21083.19|10
1634143960000|2021-10-13 16:52:40|21203.95|21083.95|21202.76|21082.76|21204.67|21084.67|21202.76|21082.76|10
1634143970000|2021-10-13 16:52:50|21203.36|21083.36|21208.85|21088.85|21209.19|21089.19|21203.36|21083.36|10
1634143980000|2021-10-13 16:53:00|21208.79|21088.79|21207.84|21087.84|21208.79|21088.79|21206.22|21086.22|10
1634143990000|2021-10-13 16:53:10|21207.24|21087.24|21204.99|21084.99|21207.94|21087.94|21204.16|21084.16|10
1634144000000|2021-10-13 16:53:20|21205.49|21085.49|21206.83|21086.83|21207.3|21087.3|21205.49|21085.49|10
1634144010000|2021-10-13 16:53:30|21208.36|21088.36|21215.75|21095.75|21216.13|21096.13|21208.36|21088.36|9
1634144020000|2021-10-13 16:53:40|21216.24|21096.24|21216.56|21096.56|21216.56|21096.56|21214.85|21094.85|10
1634144030000|2021-10-13 16:53:50|21216.33|21096.33|21225.47|21105.47|21225.8|21105.8|21216.33|21096.33|10
1634144040000|2021-10-13 16:54:00|21225.94|21105.94|21224.34|21104.34|21225.94|21105.94|21224.34|21104.34|10
1634144050000|2021-10-13 16:54:10|21224.81|21104.81|21225.06|21105.06|21225.94|21105.94|21224.12|21104.12|10
1634144060000|2021-10-13 16:54:20|21225.89|21105.89|21225.49|21105.49|21225.89|21105.89|21223.96|21103.96|10
1634144070000|2021-10-13 16:54:30|21224.71|21104.71|21223.35|21103.35|21225.25|21105.25|21223.35|21103.35|10
1634144080000|2021-10-13 16:54:40|21223.97|21103.97|21220.62|21100.62|21223.97|21103.97|21220.62|21100.62|10
1634144090000|2021-10-13 16:54:50|21220.04|21100.04|21221|21101|21221.03|21101.03|21218.77|21098.77|9
1634144100000|2021-10-13 16:55:00|21221.67|21101.67|21221.96|21101.96|21221.96|21101.96|21220.81|21100.81|9
1634144110000|2021-10-13 16:55:10|21222.16|21102.16|21220.93|21100.93|21222.26|21102.26|21220.13|21100.13|10
1634144120000|2021-10-13 16:55:20|21219.52|21099.52|21219.16|21099.16|21219.85|21099.85|21218.04|21098.04|10
1634144130000|2021-10-13 16:55:30|21218.1|21098.1|21219.06|21099.06|21220|21100|21218.1|21098.1|10
1634144140000|2021-10-13 16:55:40|21218.54|21098.54|21220.54|21100.54|21220.54|21100.54|21218.54|21098.54|10
1634144150000|2021-10-13 16:55:50|21219.67|21099.67|21215.12|21095.12|21220.24|21100.24|21215.12|21095.12|10
1634144160000|2021-10-13 16:56:00|21209.64|21089.64|21200.74|21080.74|21209.64|21089.64|21200.74|21080.74|10
1634144170000|2021-10-13 16:56:10|21198.09|21078.09|21196.91|21076.91|21198.55|21078.55|21195.92|21075.92|10
1634144180000|2021-10-13 16:56:20|21197.88|21077.88|21203.18|21083.18|21203.18|21083.18|21196.95|21076.95|10
1634144190000|2021-10-13 16:56:30|21206.26|21086.26|21213.4|21093.4|21213.4|21093.4|21206.1|21086.1|9
1634144200000|2021-10-13 16:56:40|21213.65|21093.65|21218.91|21098.91|21219.3|21099.3|21213.65|21093.65|10
1634144210000|2021-10-13 16:56:50|21219.88|21099.88|21220.61|21100.61|21220.61|21100.61|21219.33|21099.33|10
1634144220000|2021-10-13 16:57:00|21220.66|21100.66|21224.48|21104.48|21224.58|21104.58|21220.66|21100.66|10
1634144230000|2021-10-13 16:57:10|21225.51|21105.51|21226.26|21106.26|21226.54|21106.54|21225.27|21105.27|10
1634144240000|2021-10-13 16:57:20|21226.2|21106.2|21229.94|21109.94|21230.68|21110.68|21226.2|21106.2|10
1634144250000|2021-10-13 16:57:30|21230.49|21110.49|21229.83|21109.83|21231.1|21111.1|21229.23|21109.23|10
1634144260000|2021-10-13 16:57:40|21230.49|21110.49|21231.95|21111.95|21234.12|21114.12|21229.92|21109.92|10
1634144270000|2021-10-13 16:57:50|21233.04|21113.04|21233.36|21113.36|21233.39|21113.39|21231.96|21111.96|10
1634144280000|2021-10-13 16:58:00|21232.94|21112.94|21222.04|21102.04|21232.94|21112.94|21220.78|21100.78|10
1634144290000|2021-10-13 16:58:10|21220.88|21100.88|21214.11|21094.11|21220.88|21100.88|21214.08|21094.08|10
1634144300000|2021-10-13 16:58:20|21212.12|21092.12|21210.58|21090.58|21212.89|21092.89|21210.58|21090.58|10
1634144310000|2021-10-13 16:58:30|21209.01|21089.01|21214.5|21094.5|21214.5|21094.5|21209.01|21089.01|10
1634144320000|2021-10-13 16:58:40|21214.56|21094.56|21219.41|21099.41|21219.41|21099.41|21214.56|21094.56|10
1634144330000|2021-10-13 16:58:50|21219.97|21099.97|21220.53|21100.53|21220.76|21100.76|21219.61|21099.61|10
1634144340000|2021-10-13 16:59:00|21220.51|21100.51|21218.8|21098.8|21220.95|21100.95|21218.56|21098.56|9
1634144350000|2021-10-13 16:59:10|21218.69|21098.69|21247.26|21127.26|21247.26|21127.26|21218.69|21098.69|10
1634144360000|2021-10-13 16:59:20|21249.16|21129.16|21248.07|21128.07|21250.25|21130.25|21248.07|21128.07|9
1634144370000|2021-10-13 16:59:30|21248.32|21128.32|21244.49|21124.49|21248.32|21128.32|21244.49|21124.49|10
1634144380000|2021-10-13 16:59:40|21242.77|21122.77|21234.33|21114.33|21242.77|21122.77|21233.33|21113.33|10
1634144390000|2021-10-13 16:59:50|21232.58|21112.58|21219.61|21099.61|21232.58|21112.58|21219.61|21099.61|10
1634144400000|2021-10-13 17:00:00|21218.61|21098.61|21216.05|21096.05|21219.06|21099.06|21216.05|21096.05|10
1634144410000|2021-10-13 17:00:10|21215.47|21095.47|21239|21119|21239|21119|21215.47|21095.47|10
1634144420000|2021-10-13 17:00:20|21244.49|21124.49|21252.59|21132.59|21252.92|21132.92|21244.49|21124.49|10
1634144430000|2021-10-13 17:00:30|21254.86|21134.86|21260.75|21140.75|21260.75|21140.75|21251.99|21131.99|10
1634144440000|2021-10-13 17:00:40|21264.74|21144.74|21269.78|21149.78|21272.29|21152.29|21264.74|21144.74|10
1634144450000|2021-10-13 17:00:50|21270.24|21150.24|21270.35|21150.35|21271.85|21151.85|21269.14|21149.14|10
1634144460000|2021-10-13 17:01:00|21270.45|21150.45|21267.78|21147.78|21270.82|21150.82|21267.78|21147.78|10
1634144470000|2021-10-13 17:01:10|21265.88|21145.88|21267.48|21147.48|21267.48|21147.48|21264.59|21144.59|10
1634144480000|2021-10-13 17:01:20|21266.74|21146.74|21270.95|21150.95|21271.14|21151.14|21266.26|21146.26|10
1634144490000|2021-10-13 17:01:30|21272.38|21152.38|21267.69|21147.69|21272.38|21152.38|21267.69|21147.69|10
1634144500000|2021-10-13 17:01:40|21267.73|21147.73|21268.5|21148.5|21268.5|21148.5|21266.4|21146.4|10
1634144510000|2021-10-13 17:01:50|21268.61|21148.61|21269.82|21149.82|21270.88|21150.88|21267.5|21147.5|10
1634144520000|2021-10-13 17:02:00|21270.58|21150.58|21270.11|21150.11|21270.58|21150.58|21267.87|21147.87|10
1634144530000|2021-10-13 17:02:10|21269.63|21149.63|21269.83|21149.83|21269.99|21149.99|21269.01|21149.01|10
1634144540000|2021-10-13 17:02:20|21270.64|21150.64|21277.47|21157.47|21277.47|21157.47|21270.64|21150.64|10
1634144550000|2021-10-13 17:02:30|21278.23|21158.23|21281.15|21161.15|21282.48|21162.48|21278.23|21158.23|10
1634144560000|2021-10-13 17:02:40|21287.02|21167.02|21293.04|21173.04|21294.79|21174.79|21287.02|21167.02|10
1634144570000|2021-10-13 17:02:50|21290.49|21170.49|21280.55|21160.55|21291.69|21171.69|21278.9|21158.9|10
1634144580000|2021-10-13 17:03:00|21279.36|21159.36|21268.55|21148.55|21279.36|21159.36|21268.55|21148.55|10
1634144590000|2021-10-13 17:03:10|21267.56|21147.56|21271.95|21151.95|21272.3|21152.3|21267.56|21147.56|10
1634144600000|2021-10-13 17:03:20|21272.87|21152.87|21278.9|21158.9|21279.66|21159.66|21272.24|21152.24|9
1634144610000|2021-10-13 17:03:30|21279.67|21159.67|21288.66|21168.66|21288.66|21168.66|21279.67|21159.67|10
1634144620000|2021-10-13 17:03:40|21288.9|21168.9|21299.27|21179.27|21299.3|21179.3|21288.9|21168.9|10
1634144630000|2021-10-13 17:03:50|21297.47|21177.47|21292.83|21172.83|21297.47|21177.47|21291.43|21171.43|10
1634144640000|2021-10-13 17:04:00|21293.49|21173.49|21287.5|21167.5|21293.49|21173.49|21287.5|21167.5|10
1634144650000|2021-10-13 17:04:10|21285.8|21165.8|21285.25|21165.25|21287.52|21167.52|21284.78|21164.78|10
1634144660000|2021-10-13 17:04:20|21284.88|21164.88|21285.16|21165.16|21285.38|21165.38|21281.34|21161.34|10
1634144670000|2021-10-13 17:04:30|21286.03|21166.03|21288.81|21168.81|21289.48|21169.48|21285.63|21165.63|10
1634144680000|2021-10-13 17:04:40|21288.95|21168.95|21286.87|21166.87|21289.07|21169.07|21284.52|21164.52|10
1634144690000|2021-10-13 17:04:50|21280.41|21160.41|21266.1|21146.1|21280.41|21160.41|21266.1|21146.1|10
1634144700000|2021-10-13 17:05:00|21264.05|21144.05|21252.86|21132.86|21266.11|21146.11|21252.86|21132.86|10
1634144710000|2021-10-13 17:05:10|21250.73|21130.73|21244.66|21124.66|21250.73|21130.73|21244.66|21124.66|10
1634144720000|2021-10-13 17:05:20|21243.68|21123.68|21243.41|21123.41|21245.45|21125.45|21243.05|21123.05|10
1634144730000|2021-10-13 17:05:30|21242.91|21122.91|21242.85|21122.85|21242.91|21122.91|21241.33|21121.33|10
1634144740000|2021-10-13 17:05:40|21245.25|21125.25|21248.96|21128.96|21248.96|21128.96|21244.56|21124.56|10
1634144750000|2021-10-13 17:05:50|21252.64|21132.64|21268.6|21148.6|21268.6|21148.6|21252.64|21132.64|10
1634144760000|2021-10-13 17:06:00|21267.17|21147.17|21258.4|21138.4|21267.17|21147.17|21258.4|21138.4|10
1634144770000|2021-10-13 17:06:10|21256.94|21136.94|21251.13|21131.13|21256.94|21136.94|21251.13|21131.13|9
1634144780000|2021-10-13 17:06:20|21251.61|21131.61|21252.61|21132.61|21253.81|21133.81|21250.85|21130.85|10
1634144790000|2021-10-13 17:06:30|21253.04|21133.04|21251.19|21131.19|21253.15|21133.15|21251.19|21131.19|9
1634144800000|2021-10-13 17:06:40|21250.5|21130.5|21250.87|21130.87|21252.51|21132.51|21250.29|21130.29|10
1634144810000|2021-10-13 17:06:50|21250.69|21130.69|21247.42|21127.42|21251.12|21131.12|21247.12|21127.12|10
1634144820000|2021-10-13 17:07:00|21247.88|21127.88|21246.43|21126.43|21248.93|21128.93|21245.14|21125.14|10
1634144830000|2021-10-13 17:07:10|21246.12|21126.12|21245.84|21125.84|21246.12|21126.12|21243.92|21123.92|10
1634144840000|2021-10-13 17:07:20|21245.53|21125.53|21242.92|21122.92|21245.53|21125.53|21242.9|21122.9|10
1634144850000|2021-10-13 17:07:30|21243.77|21123.77|21246.17|21126.17|21246.17|21126.17|21243.77|21123.77|10
1634144860000|2021-10-13 17:07:40|21245.3|21125.3|21244.99|21124.99|21245.91|21125.91|21243.93|21123.93|10
1634144870000|2021-10-13 17:07:50|21244.35|21124.35|21244.89|21124.89|21245.87|21125.87|21244.35|21124.35|10
1634144880000|2021-10-13 17:08:00|21245.07|21125.07|21246.8|21126.8|21246.8|21126.8|21245|21125|10
1634144890000|2021-10-13 17:08:10|21246.12|21126.12|21248.98|21128.98|21248.98|21128.98|21245.26|21125.26|10
1634144900000|2021-10-13 17:08:20|21249.53|21129.53|21250.42|21130.42|21250.48|21130.48|21247.69|21127.69|10
1634144910000|2021-10-13 17:08:30|21250.9|21130.9|21251.55|21131.55|21251.55|21131.55|21249.59|21129.59|10
1634144920000|2021-10-13 17:08:40|21251.92|21131.92|21257.16|21137.16|21257.16|21137.16|21251.92|21131.92|10
1634144930000|2021-10-13 17:08:50|21257.06|21137.06|21267.98|21147.98|21268.18|21148.18|21257.06|21137.06|10
1634144940000|2021-10-13 17:09:00|21267.16|21147.16|21268.44|21148.44|21269.38|21149.38|21267.16|21147.16|10
1634144950000|2021-10-13 17:09:10|21268.26|21148.26|21272.43|21152.43|21272.66|21152.66|21268.26|21148.26|10
1634144960000|2021-10-13 17:09:20|21271.76|21151.76|21273.73|21153.73|21273.73|21153.73|21271.41|21151.41|10
1634144970000|2021-10-13 17:09:30|21273.68|21153.68|21273.46|21153.46|21273.75|21153.75|21272.81|21152.81|10
1634144980000|2021-10-13 17:09:40|21272.34|21152.34|21273.89|21153.89|21273.89|21153.89|21270.83|21150.83|10
1634144990000|2021-10-13 17:09:50|21272.91|21152.91|21272.55|21152.55|21275.09|21155.09|21272.55|21152.55|10
1634145000000|2021-10-13 17:10:00|21270.98|21150.98|21267.17|21147.17|21270.98|21150.98|21267.11|21147.11|10
1634145010000|2021-10-13 17:10:10|21267.82|21147.82|21268.67|21148.67|21268.67|21148.67|21265.14|21145.14|10
1634145020000|2021-10-13 17:10:20|21268.92|21148.92|21272.07|21152.07|21272.12|21152.12|21268.28|21148.28|10
1634145030000|2021-10-13 17:10:30|21272.51|21152.51|21274.67|21154.67|21274.67|21154.67|21271.44|21151.44|10
1634145040000|2021-10-13 17:10:40|21275.49|21155.49|21277.77|21157.77|21278.37|21158.37|21275.49|21155.49|10
1634145050000|2021-10-13 17:10:50|21278.61|21158.61|21278.47|21158.47|21279.79|21159.79|21278.47|21158.47|10
1634145060000|2021-10-13 17:11:00|21278.02|21158.02|21278.39|21158.39|21278.39|21158.39|21277.22|21157.22|9
1634145070000|2021-10-13 17:11:10|21278.48|21158.48|21278.7|21158.7|21279.34|21159.34|21278.29|21158.29|10
1634145080000|2021-10-13 17:11:20|21279.36|21159.36|21280.9|21160.9|21280.9|21160.9|21279.36|21159.36|10
1634145090000|2021-10-13 17:11:30|21280.73|21160.73|21279.09|21159.09|21280.73|21160.73|21277.93|21157.93|10
1634145100000|2021-10-13 17:11:40|21279.61|21159.61|21275.58|21155.58|21280|21160|21275.58|21155.58|10
1634145110000|2021-10-13 17:11:50|21275.55|21155.55|21277.8|21157.8|21277.8|21157.8|21274.75|21154.75|10
1634145120000|2021-10-13 17:12:00|21277.9|21157.9|21283.84|21163.84|21284.07|21164.07|21277.9|21157.9|10
1634145130000|2021-10-13 17:12:10|21283.58|21163.58|21279.95|21159.95|21284.06|21164.06|21279.19|21159.19|9
1634145140000|2021-10-13 17:12:20|21279.96|21159.96|21277.07|21157.07|21279.96|21159.96|21276.8|21156.8|10
1634145150000|2021-10-13 17:12:30|21277.68|21157.68|21275.73|21155.73|21277.68|21157.68|21275.13|21155.13|10
1634145160000|2021-10-13 17:12:40|21275.35|21155.35|21272.22|21152.22|21275.35|21155.35|21272.22|21152.22|10
1634145170000|2021-10-13 17:12:50|21270.68|21150.68|21269.12|21149.12|21271.64|21151.64|21269.12|21149.12|9
1634145180000|2021-10-13 17:13:00|21269.82|21149.82|21271.36|21151.36|21272.92|21152.92|21269.82|21149.82|10
1634145190000|2021-10-13 17:13:10|21273.28|21153.28|21271.52|21151.52|21273.28|21153.28|21271.23|21151.23|10
1634145200000|2021-10-13 17:13:20|21270.75|21150.75|21271.59|21151.59|21271.59|21151.59|21270.07|21150.07|10
1634145210000|2021-10-13 17:13:30|21271.21|21151.21|21267.96|21147.96|21271.21|21151.21|21267.96|21147.96|10
1634145220000|2021-10-13 17:13:40|21267.36|21147.36|21263.87|21143.87|21267.36|21147.36|21263.87|21143.87|10
1634145230000|2021-10-13 17:13:50|21264.09|21144.09|21263.61|21143.61|21264.09|21144.09|21262.16|21142.16|10
1634145240000|2021-10-13 17:14:00|21263.52|21143.52|21263.64|21143.64|21263.64|21143.64|21262.21|21142.21|10
1634145250000|2021-10-13 17:14:10|21263.94|21143.94|21262.36|21142.36|21265|21145|21262.33|21142.33|10
1634145260000|2021-10-13 17:14:20|21264.15|21144.15|21258.63|21138.63|21264.15|21144.15|21258.63|21138.63|10
1634145270000|2021-10-13 17:14:30|21258.11|21138.11|21258.42|21138.42|21259.5|21139.5|21257.69|21137.69|10
1634145280000|2021-10-13 17:14:40|21258.24|21138.24|21259.79|21139.79|21259.84|21139.84|21257.55|21137.55|10
1634145290000|2021-10-13 17:14:50|21261.1|21141.1|21264.95|21144.95|21264.95|21144.95|21261.1|21141.1|10
1634145300000|2021-10-13 17:15:00|21265.06|21145.06|21268.93|21148.93|21268.93|21148.93|21263.52|21143.52|10
1634145310000|2021-10-13 17:15:10|21268.37|21148.37|21271.06|21151.06|21271.06|21151.06|21268.13|21148.13|10
1634145320000|2021-10-13 17:15:20|21272.31|21152.31|21270.15|21150.15|21272.31|21152.31|21270.15|21150.15|10
1634145330000|2021-10-13 17:15:30|21270.71|21150.71|21274.43|21154.43|21274.57|21154.57|21269.27|21149.27|10
1634145340000|2021-10-13 17:15:40|21274.55|21154.55|21274.72|21154.72|21275.84|21155.84|21273.42|21153.42|10
1634145350000|2021-10-13 17:15:50|21274.94|21154.94|21281.88|21161.88|21281.88|21161.88|21274.94|21154.94|10
1634145360000|2021-10-13 17:16:00|21282.03|21162.03|21284.51|21164.51|21286.54|21166.54|21282.03|21162.03|10
1634145370000|2021-10-13 17:16:10|21284.25|21164.25|21284.22|21164.22|21284.4|21164.4|21283.02|21163.02|10
1634145380000|2021-10-13 17:16:20|21283.93|21163.93|21282.78|21162.78|21284.79|21164.79|21282.26|21162.26|10
1634145390000|2021-10-13 17:16:30|21282.36|21162.36|21284.69|21164.69|21284.69|21164.69|21282.05|21162.05|10
1634145400000|2021-10-13 17:16:40|21284.17|21164.17|21287.49|21167.49|21287.49|21167.49|21284.17|21164.17|10
1634145410000|2021-10-13 17:16:50|21288.17|21168.17|21289.83|21169.83|21289.83|21169.83|21287.86|21167.86|10
1634145420000|2021-10-13 17:17:00|21289.98|21169.98|21285.31|21165.31|21290.45|21170.45|21285.31|21165.31|10
1634145430000|2021-10-13 17:17:10|21286.08|21166.08|21288.51|21168.51|21288.57|21168.57|21286.08|21166.08|10
1634145440000|2021-10-13 17:17:20|21289.41|21169.41|21287.53|21167.53|21290.42|21170.42|21287.53|21167.53|10
1634145450000|2021-10-13 17:17:30|21288.2|21168.2|21289.36|21169.36|21289.99|21169.99|21288.2|21168.2|10
1634145460000|2021-10-13 17:17:40|21289.26|21169.26|21289.08|21169.08|21289.83|21169.83|21288.52|21168.52|10
1634145470000|2021-10-13 17:17:50|21289.04|21169.04|21290.57|21170.57|21290.57|21170.57|21288.94|21168.94|10
1634145480000|2021-10-13 17:18:00|21290.52|21170.52|21294.6|21174.6|21294.91|21174.91|21288.69|21168.69|10
1634145490000|2021-10-13 17:18:10|21294.93|21174.93|21299.79|21179.79|21299.79|21179.79|21294.93|21174.93|10
1634145500000|2021-10-13 17:18:20|21299.47|21179.47|21297.93|21177.93|21299.51|21179.51|21297.41|21177.41|10
1634145510000|2021-10-13 17:18:30|21297.35|21177.35|21298.61|21178.61|21299.5|21179.5|21297.21|21177.21|10
1634145520000|2021-10-13 17:18:40|21298.52|21178.52|21298.04|21178.04|21298.85|21178.85|21297.56|21177.56|10
1634145530000|2021-10-13 17:18:50|21298.29|21178.29|21299.7|21179.7|21301.11|21181.11|21298.29|21178.29|10
1634145540000|2021-10-13 17:19:00|21301.5|21181.5|21299.43|21179.43|21301.5|21181.5|21298.67|21178.67|10
1634145550000|2021-10-13 17:19:10|21301.3|21181.3|21301.19|21181.19|21303.45|21183.45|21301.19|21181.19|10
1634145560000|2021-10-13 17:19:20|21299.93|21179.93|21300.6|21180.6|21301.62|21181.62|21299.93|21179.93|9
1634145570000|2021-10-13 17:19:30|21301.09|21181.09|21294.58|21174.58|21301.09|21181.09|21293.88|21173.88|10
1634145580000|2021-10-13 17:19:40|21294.16|21174.16|21293.43|21173.43|21294.87|21174.87|21292.89|21172.89|10
1634145590000|2021-10-13 17:19:50|21293.47|21173.47|21293.32|21173.32|21295.25|21175.25|21293.21|21173.21|10
1634145600000|2021-10-13 17:20:00|21295.69|21175.69|21292.03|21172.03|21295.69|21175.69|21292.03|21172.03|10
1634145610000|2021-10-13 17:20:10|21291.76|21171.76|21287.77|21167.77|21291.76|21171.76|21287.77|21167.77|10
1634145620000|2021-10-13 17:20:20|21287.26|21167.26|21281.99|21161.99|21287.26|21167.26|21281.99|21161.99|10
1634145630000|2021-10-13 17:20:30|21282.02|21162.02|21281.72|21161.72|21282.11|21162.11|21280.5|21160.5|10
1634145640000|2021-10-13 17:20:40|21283.02|21163.02|21283.81|21163.81|21285.17|21165.17|21283.02|21163.02|10
1634145650000|2021-10-13 17:20:50|21284.27|21164.27|21279.55|21159.55|21284.27|21164.27|21279.55|21159.55|10
1634145660000|2021-10-13 17:21:00|21279.57|21159.57|21278.05|21158.05|21279.57|21159.57|21277.14|21157.14|10
1634145670000|2021-10-13 17:21:10|21277.81|21157.81|21279.23|21159.23|21279.28|21159.28|21277.81|21157.81|10
1634145680000|2021-10-13 17:21:20|21279.39|21159.39|21279.29|21159.29|21279.39|21159.39|21278.04|21158.04|10
1634145690000|2021-10-13 17:21:30|21277.75|21157.75|21276.84|21156.84|21278.81|21158.81|21276.84|21156.84|10
1634145700000|2021-10-13 17:21:40|21277.15|21157.15|21275.34|21155.34|21277.15|21157.15|21271.88|21151.88|10
1634145710000|2021-10-13 17:21:50|21274.56|21154.56|21276.79|21156.79|21279.2|21159.2|21274.56|21154.56|10
1634145720000|2021-10-13 17:22:00|21277.68|21157.68|21274.19|21154.19|21277.68|21157.68|21272.94|21152.94|10
1634145730000|2021-10-13 17:22:10|21274.39|21154.39|21277.59|21157.59|21277.59|21157.59|21274.39|21154.39|10
1634145740000|2021-10-13 17:22:20|21277.35|21157.35|21274.7|21154.7|21278.07|21158.07|21274.63|21154.63|10
1634145750000|2021-10-13 17:22:30|21274.5|21154.5|21274.28|21154.28|21274.58|21154.58|21273.25|21153.25|10
1634145760000|2021-10-13 17:22:40|21274.49|21154.49|21272.43|21152.43|21274.84|21154.84|21272.24|21152.24|9
1634145770000|2021-10-13 17:22:50|21272.37|21152.37|21273.41|21153.41|21275.29|21155.29|21272.37|21152.37|10
1634145780000|2021-10-13 17:23:00|21272.97|21152.97|21275.12|21155.12|21276.72|21156.72|21272.93|21152.93|10
1634145790000|2021-10-13 17:23:10|21275.35|21155.35|21275.17|21155.17|21275.35|21155.35|21274.09|21154.09|10
1634145800000|2021-10-13 17:23:20|21275.09|21155.09|21275.35|21155.35|21275.56|21155.56|21274.5|21154.5|10
1634145810000|2021-10-13 17:23:30|21274|21154|21274.85|21154.85|21275.52|21155.52|21274|21154|10
1634145820000|2021-10-13 17:23:40|21275.51|21155.51|21274.19|21154.19|21275.51|21155.51|21273.02|21153.02|10
1634145830000|2021-10-13 17:23:50|21274.33|21154.33|21274.07|21154.07|21274.33|21154.33|21273.7|21153.7|10
1634145840000|2021-10-13 17:24:00|21274.36|21154.36|21273.86|21153.86|21275.21|21155.21|21273.71|21153.71|9
1634145850000|2021-10-13 17:24:10|21272.11|21152.11|21272.11|21152.11|21272.25|21152.25|21270.35|21150.35|10
1634145860000|2021-10-13 17:24:20|21272.63|21152.63|21275.14|21155.14|21275.39|21155.39|21272.63|21152.63|9
1634145870000|2021-10-13 17:24:30|21274.9|21154.9|21273.55|21153.55|21274.9|21154.9|21273.55|21153.55|10
1634145880000|2021-10-13 17:24:40|21273.51|21153.51|21273.32|21153.32|21274.55|21154.55|21273.11|21153.11|10
1634145890000|2021-10-13 17:24:50|21274.1|21154.1|21276.92|21156.92|21276.92|21156.92|21274.1|21154.1|9
1634145900000|2021-10-13 17:25:00|21276.99|21156.99|21277.01|21157.01|21277.63|21157.63|21276.94|21156.94|8
1634145910000|2021-10-13 17:25:10|21277.19|21157.19|21275.3|21155.3|21277.97|21157.97|21275.3|21155.3|10
1634145920000|2021-10-13 17:25:20|21274.7|21154.7|21279.29|21159.29|21279.5|21159.5|21274.7|21154.7|10
1634145930000|2021-10-13 17:25:30|21278.95|21158.95|21286.31|21166.31|21286.31|21166.31|21278.95|21158.95|10
1634145940000|2021-10-13 17:25:40|21287.68|21167.68|21288.31|21168.31|21288.64|21168.64|21287.24|21167.24|10
1634145950000|2021-10-13 17:25:50|21288.09|21168.09|21290.2|21170.2|21290.2|21170.2|21287.8|21167.8|10
1634145960000|2021-10-13 17:26:00|21290.86|21170.86|21297.31|21177.31|21297.31|21177.31|21290.86|21170.86|10
1634145970000|2021-10-13 17:26:10|21297.66|21177.66|21299.75|21179.75|21299.75|21179.75|21296.47|21176.47|10
1634145980000|2021-10-13 17:26:20|21300.34|21180.34|21303.27|21183.27|21303.27|21183.27|21300.09|21180.09|10
1634145990000|2021-10-13 17:26:30|21303.32|21183.32|21309.13|21189.13|21310.09|21190.09|21303.32|21183.32|10
1634146000000|2021-10-13 17:26:40|21309.64|21189.64|21316.12|21196.12|21316.12|21196.12|21309.55|21189.55|10
1634146010000|2021-10-13 17:26:50|21316.56|21196.56|21307.34|21187.34|21316.81|21196.81|21307.34|21187.34|10
1634146020000|2021-10-13 17:27:00|21307.13|21187.13|21307.2|21187.2|21308.2|21188.2|21306.06|21186.06|10
1634146030000|2021-10-13 17:27:10|21307.47|21187.47|21305.58|21185.58|21310.46|21190.46|21305.58|21185.58|10
1634146040000|2021-10-13 17:27:20|21305.76|21185.76|21301.88|21181.88|21305.76|21185.76|21301.8|21181.8|10
1634146050000|2021-10-13 17:27:30|21302.63|21182.63|21304.41|21184.41|21305.14|21185.14|21302.63|21182.63|10
1634146060000|2021-10-13 17:27:40|21304.34|21184.34|21312.36|21192.36|21312.6|21192.6|21304.34|21184.34|10
1634146070000|2021-10-13 17:27:50|21313.39|21193.39|21312.06|21192.06|21313.39|21193.39|21311.72|21191.72|10
1634146080000|2021-10-13 17:28:00|21312.32|21192.32|21313.04|21193.04|21313.09|21193.09|21311.7|21191.7|10
1634146090000|2021-10-13 17:28:10|21313.41|21193.41|21314.94|21194.94|21315.33|21195.33|21313.41|21193.41|10
1634146100000|2021-10-13 17:28:20|21319.01|21199.01|21326.63|21206.63|21326.63|21206.63|21319.01|21199.01|10
1634146110000|2021-10-13 17:28:30|21326.97|21206.97|21327.29|21207.29|21327.84|21207.84|21326.85|21206.85|10
1634146120000|2021-10-13 17:28:40|21327.6|21207.6|21333.47|21213.47|21333.47|21213.47|21327.6|21207.6|10
1634146130000|2021-10-13 17:28:50|21333.93|21213.93|21333.6|21213.6|21334.76|21214.76|21333.6|21213.6|10
1634146140000|2021-10-13 17:29:00|21333.36|21213.36|21326.51|21206.51|21333.36|21213.36|21326.18|21206.18|10
1634146150000|2021-10-13 17:29:10|21325.23|21205.23|21326.16|21206.16|21326.37|21206.37|21325.04|21205.04|10
1634146160000|2021-10-13 17:29:20|21327.74|21207.74|21329.4|21209.4|21329.4|21209.4|21327.01|21207.01|10
1634146170000|2021-10-13 17:29:30|21330.24|21210.24|21336.12|21216.12|21336.12|21216.12|21330.24|21210.24|10
1634146180000|2021-10-13 17:29:40|21335.48|21215.48|21344.28|21224.28|21344.28|21224.28|21335.48|21215.48|10
1634146190000|2021-10-13 17:29:50|21343.76|21223.76|21343.77|21223.77|21344.72|21224.72|21341.68|21221.68|10
1634146200000|2021-10-13 17:30:00|21343.84|21223.84|21347.05|21227.05|21347.05|21227.05|21343.44|21223.44|10
1634146210000|2021-10-13 17:30:10|21346.96|21226.96|21349.09|21229.09|21349.09|21229.09|21346.96|21226.96|9
1634146220000|2021-10-13 17:30:20|21349.56|21229.56|21349.1|21229.1|21349.56|21229.56|21347.31|21227.31|10
1634146230000|2021-10-13 17:30:30|21349.06|21229.06|21353.82|21233.82|21353.82|21233.82|21348.83|21228.83|10
1634146240000|2021-10-13 17:30:40|21354.31|21234.31|21358.41|21238.41|21358.41|21238.41|21354.31|21234.31|10
1634146250000|2021-10-13 17:30:50|21358.74|21238.74|21355.36|21235.36|21358.79|21238.79|21355.36|21235.36|10
1634146260000|2021-10-13 17:31:00|21355.53|21235.53|21360.96|21240.96|21360.96|21240.96|21355.53|21235.53|10
1634146270000|2021-10-13 17:31:10|21360.37|21240.37|21361.25|21241.25|21362.78|21242.78|21360.37|21240.37|10
1634146280000|2021-10-13 17:31:20|21361.58|21241.58|21350.81|21230.81|21361.58|21241.58|21350.81|21230.81|10
1634146290000|2021-10-13 17:31:30|21351.93|21231.93|21349.76|21229.76|21352.27|21232.27|21349.37|21229.37|10
1634146300000|2021-10-13 17:31:40|21350.13|21230.13|21349|21229|21350.86|21230.86|21348.25|21228.25|9
1634146310000|2021-10-13 17:31:50|21349.05|21229.05|21348.15|21228.15|21350.92|21230.92|21348.15|21228.15|9
1634146320000|2021-10-13 17:32:00|21348.28|21228.28|21351.23|21231.23|21351.23|21231.23|21348.28|21228.28|10
1634146330000|2021-10-13 17:32:10|21351.28|21231.28|21351.55|21231.55|21352.17|21232.17|21349.84|21229.84|10
1634146340000|2021-10-13 17:32:20|21351.69|21231.69|21352.83|21232.83|21352.83|21232.83|21350.21|21230.21|10
1634146350000|2021-10-13 17:32:30|21352.98|21232.98|21359.11|21239.11|21359.11|21239.11|21352.98|21232.98|10
1634146360000|2021-10-13 17:32:40|21359.48|21239.48|21362.52|21242.52|21362.97|21242.97|21359.48|21239.48|10
1634146370000|2021-10-13 17:32:50|21362.54|21242.54|21358.23|21238.23|21362.54|21242.54|21358.23|21238.23|9
1634146380000|2021-10-13 17:33:00|21357.06|21237.06|21358.02|21238.02|21358.02|21238.02|21355.85|21235.85|10
1634146390000|2021-10-13 17:33:10|21358.17|21238.17|21358.27|21238.27|21359.22|21239.22|21357.29|21237.29|10
1634146400000|2021-10-13 17:33:20|21358.96|21238.96|21362.13|21242.13|21362.22|21242.22|21358.94|21238.94|10
1634146410000|2021-10-13 17:33:30|21363.32|21243.32|21369.32|21249.32|21369.32|21249.32|21363.32|21243.32|10
1634146420000|2021-10-13 17:33:40|21370.25|21250.25|21371.41|21251.41|21371.81|21251.81|21369.29|21249.29|10
1634146430000|2021-10-13 17:33:50|21370.95|21250.95|21360.82|21240.82|21370.95|21250.95|21360.82|21240.82|10
1634146440000|2021-10-13 17:34:00|21360.03|21240.03|21352.5|21232.5|21360.03|21240.03|21350.5|21230.5|10
1634146450000|2021-10-13 17:34:10|21354.13|21234.13|21351.58|21231.58|21354.51|21234.51|21351.52|21231.52|10
1634146460000|2021-10-13 17:34:20|21350.77|21230.77|21356.24|21236.24|21356.24|21236.24|21350.77|21230.77|10
1634146470000|2021-10-13 17:34:30|21357.41|21237.41|21361.92|21241.92|21361.92|21241.92|21357.38|21237.38|10
1634146480000|2021-10-13 17:34:40|21361.95|21241.95|21363.63|21243.63|21363.63|21243.63|21361.48|21241.48|10
1634146490000|2021-10-13 17:34:50|21363.45|21243.45|21362.34|21242.34|21363.45|21243.45|21361.12|21241.12|10
1634146500000|2021-10-13 17:35:00|21362.47|21242.47|21363.11|21243.11|21363.11|21243.11|21361.39|21241.39|10
1634146510000|2021-10-13 17:35:10|21363.86|21243.86|21366.67|21246.67|21366.67|21246.67|21363.86|21243.86|10
1634146520000|2021-10-13 17:35:20|21366.58|21246.58|21366.32|21246.32|21366.58|21246.58|21364.81|21244.81|10
1634146530000|2021-10-13 17:35:30|21367.33|21247.33|21366.65|21246.65|21367.83|21247.83|21366.55|21246.55|10
1634146540000|2021-10-13 17:35:40|21366.6|21246.6|21365.23|21245.23|21366.92|21246.92|21364.85|21244.85|10
1634146550000|2021-10-13 17:35:50|21366.25|21246.25|21366.29|21246.29|21367.21|21247.21|21364.58|21244.58|10
1634146560000|2021-10-13 17:36:00|21366.25|21246.25|21362.88|21242.88|21367.38|21247.38|21362.88|21242.88|10
1634146570000|2021-10-13 17:36:10|21361.37|21241.37|21351.18|21231.18|21361.37|21241.37|21351.18|21231.18|10
1634146580000|2021-10-13 17:36:20|21349.81|21229.81|21345.07|21225.07|21349.81|21229.81|21344.9|21224.9|10
1634146590000|2021-10-13 17:36:30|21345.87|21225.87|21354.19|21234.19|21354.19|21234.19|21345.18|21225.18|10
1634146600000|2021-10-13 17:36:40|21354.78|21234.78|21358.06|21238.06|21358.21|21238.21|21354.78|21234.78|10
1634146610000|2021-10-13 17:36:50|21358.43|21238.43|21363.87|21243.87|21363.87|21243.87|21358.43|21238.43|10
1634146620000|2021-10-13 17:37:00|21363.53|21243.53|21361.28|21241.28|21363.53|21243.53|21361.28|21241.28|10
1634146630000|2021-10-13 17:37:10|21361.49|21241.49|21361.08|21241.08|21362.33|21242.33|21360.11|21240.11|10
1634146640000|2021-10-13 17:37:20|21361.14|21241.14|21364.27|21244.27|21364.27|21244.27|21360.57|21240.57|10
1634146650000|2021-10-13 17:37:30|21364.5|21244.5|21366.24|21246.24|21366.42|21246.42|21364.5|21244.5|10
1634146660000|2021-10-13 17:37:40|21365.54|21245.54|21364.23|21244.23|21365.65|21245.65|21363.94|21243.94|10
1634146670000|2021-10-13 17:37:50|21364.28|21244.28|21366.75|21246.75|21366.75|21246.75|21364.28|21244.28|10
1634146680000|2021-10-13 17:38:00|21365.17|21245.17|21365.49|21245.49|21365.49|21245.49|21363.79|21243.79|10
1634146690000|2021-10-13 17:38:10|21365.83|21245.83|21363.73|21243.73|21366.58|21246.58|21363.73|21243.73|10
1634146700000|2021-10-13 17:38:20|21364.07|21244.07|21368.03|21248.03|21368.03|21248.03|21364.07|21244.07|10
1634146710000|2021-10-13 17:38:30|21367.37|21247.37|21367.1|21247.1|21368.7|21248.7|21367.1|21247.1|10
1634146720000|2021-10-13 17:38:40|21367.01|21247.01|21366.74|21246.74|21367.01|21247.01|21364.63|21244.63|10
1634146730000|2021-10-13 17:38:50|21363.46|21243.46|21359.68|21239.68|21363.46|21243.46|21359.61|21239.61|10
1634146740000|2021-10-13 17:39:00|21360.18|21240.18|21361.4|21241.4|21361.46|21241.46|21359.99|21239.99|10
1634146750000|2021-10-13 17:39:10|21361.04|21241.04|21358.91|21238.91|21361.69|21241.69|21358.91|21238.91|10
1634146760000|2021-10-13 17:39:20|21359.49|21239.49|21360.81|21240.81|21361.91|21241.91|21359.49|21239.49|10
1634146770000|2021-10-13 17:39:30|21360.51|21240.51|21362.99|21242.99|21363.4|21243.4|21359.46|21239.46|10
1634146780000|2021-10-13 17:39:40|21363.86|21243.86|21365.81|21245.81|21366.54|21246.54|21363.86|21243.86|9
1634146790000|2021-10-13 17:39:50|21366.04|21246.04|21365.9|21245.9|21366.48|21246.48|21365.89|21245.89|10
1634146800000|2021-10-13 17:40:00|21366.07|21246.07|21368.18|21248.18|21368.18|21248.18|21366.07|21246.07|9
1634146810000|2021-10-13 17:40:10|21368.61|21248.61|21366.14|21246.14|21368.61|21248.61|21365.59|21245.59|10
1634146820000|2021-10-13 17:40:20|21366.26|21246.26|21361.07|21241.07|21366.26|21246.26|21360.88|21240.88|10
1634146830000|2021-10-13 17:40:30|21361.54|21241.54|21360.88|21240.88|21361.54|21241.54|21359.01|21239.01|10
1634146840000|2021-10-13 17:40:40|21360.58|21240.58|21356.29|21236.29|21363.86|21243.86|21356.29|21236.29|10
1634146850000|2021-10-13 17:40:50|21355.04|21235.04|21350.22|21230.22|21355.04|21235.04|21349.85|21229.85|10
1634146860000|2021-10-13 17:41:00|21350.15|21230.15|21348.8|21228.8|21350.15|21230.15|21347.27|21227.27|10
1634146870000|2021-10-13 17:41:10|21348.78|21228.78|21349.63|21229.63|21349.63|21229.63|21347.99|21227.99|10
1634146880000|2021-10-13 17:41:20|21349.61|21229.61|21348.94|21228.94|21350.54|21230.54|21348.94|21228.94|10
1634146890000|2021-10-13 17:41:30|21349.32|21229.32|21346.68|21226.68|21349.71|21229.71|21345.45|21225.45|10
1634146900000|2021-10-13 17:41:40|21345.52|21225.52|21347.05|21227.05|21347.05|21227.05|21345.52|21225.52|10
1634146910000|2021-10-13 17:41:50|21346.95|21226.95|21350.23|21230.23|21350.23|21230.23|21346.86|21226.86|10
1634146920000|2021-10-13 17:42:00|21350.29|21230.29|21351.6|21231.6|21351.6|21231.6|21350.06|21230.06|10
1634146930000|2021-10-13 17:42:10|21352.37|21232.37|21353.89|21233.89|21353.89|21233.89|21352.12|21232.12|10
1634146940000|2021-10-13 17:42:20|21357.52|21237.52|21360.43|21240.43|21360.43|21240.43|21357.52|21237.52|10
1634146950000|2021-10-13 17:42:30|21361.22|21241.22|21365.2|21245.2|21365.42|21245.42|21360.79|21240.79|10
1634146960000|2021-10-13 17:42:40|21365.28|21245.28|21370.49|21250.49|21370.49|21250.49|21365.28|21245.28|10
1634146970000|2021-10-13 17:42:50|21369.98|21249.98|21370.38|21250.38|21371.05|21251.05|21369.59|21249.59|10
1634146980000|2021-10-13 17:43:00|21370.79|21250.79|21371.69|21251.69|21372.01|21252.01|21370.79|21250.79|10
1634146990000|2021-10-13 17:43:10|21371.87|21251.87|21370.66|21250.66|21372.82|21252.82|21370.66|21250.66|10
1634147000000|2021-10-13 17:43:20|21369.53|21249.53|21371.43|21251.43|21371.43|21251.43|21368.9|21248.9|10
1634147010000|2021-10-13 17:43:30|21371.47|21251.47|21370.84|21250.84|21371.55|21251.55|21370.84|21250.84|10
1634147020000|2021-10-13 17:43:40|21370.77|21250.77|21368.96|21248.96|21371.16|21251.16|21367.88|21247.88|10
1634147030000|2021-10-13 17:43:50|21369.02|21249.02|21368.41|21248.41|21369.04|21249.04|21368.26|21248.26|10
1634147040000|2021-10-13 17:44:00|21368.37|21248.37|21366.11|21246.11|21369.21|21249.21|21365.79|21245.79|10
1634147050000|2021-10-13 17:44:10|21365.34|21245.34|21369.18|21249.18|21369.34|21249.34|21365.34|21245.34|10
1634147060000|2021-10-13 17:44:20|21369.16|21249.16|21370.04|21250.04|21370.85|21250.85|21368.9|21248.9|9
1634147070000|2021-10-13 17:44:30|21370.12|21250.12|21366.04|21246.04|21370.92|21250.92|21366.04|21246.04|10
1634147080000|2021-10-13 17:44:40|21366.11|21246.11|21365.79|21245.79|21366.11|21246.11|21364.84|21244.84|10
1634147090000|2021-10-13 17:44:50|21365.62|21245.62|21367.3|21247.3|21368.44|21248.44|21365.62|21245.62|10
1634147100000|2021-10-13 17:45:00|21366.38|21246.38|21370.19|21250.19|21370.19|21250.19|21365.26|21245.26|10
1634147110000|2021-10-13 17:45:10|21370.43|21250.43|21373.83|21253.83|21374.3|21254.3|21370.43|21250.43|10
1634147120000|2021-10-13 17:45:20|21374.43|21254.43|21380.59|21260.59|21380.59|21260.59|21373.87|21253.87|10
1634147130000|2021-10-13 17:45:30|21380.51|21260.51|21383.59|21263.59|21383.75|21263.75|21380.51|21260.51|10
1634147140000|2021-10-13 17:45:40|21385.17|21265.17|21383.83|21263.83|21385.3|21265.3|21381.95|21261.95|10
1634147150000|2021-10-13 17:45:50|21382.51|21262.51|21382.89|21262.89|21384.34|21264.34|21381.9|21261.9|10
1634147160000|2021-10-13 17:46:00|21382.98|21262.98|21383.52|21263.52|21383.77|21263.77|21382.98|21262.98|9
1634147170000|2021-10-13 17:46:10|21382.85|21262.85|21382.55|21262.55|21384.29|21264.29|21382.55|21262.55|10
1634147180000|2021-10-13 17:46:20|21385.03|21265.03|21379.17|21259.17|21385.03|21265.03|21379.05|21259.05|10
1634147190000|2021-10-13 17:46:30|21378.25|21258.25|21373.02|21253.02|21378.25|21258.25|21372.99|21252.99|10
1634147200000|2021-10-13 17:46:40|21373.83|21253.83|21368.02|21248.02|21374.88|21254.88|21367.8|21247.8|10
1634147210000|2021-10-13 17:46:50|21367.47|21247.47|21366.06|21246.06|21368|21248|21364.94|21244.94|10
1634147220000|2021-10-13 17:47:00|21366.56|21246.56|21364.95|21244.95|21367.27|21247.27|21364.95|21244.95|10
1634147230000|2021-10-13 17:47:10|21364.57|21244.57|21363.32|21243.32|21364.57|21244.57|21363.32|21243.32|10
1634147240000|2021-10-13 17:47:20|21363.33|21243.33|21359.11|21239.11|21363.33|21243.33|21359.11|21239.11|10
1634147250000|2021-10-13 17:47:30|21358.22|21238.22|21355.91|21235.91|21358.22|21238.22|21355.22|21235.22|10
1634147260000|2021-10-13 17:47:40|21355.62|21235.62|21348.29|21228.29|21355.62|21235.62|21348.29|21228.29|10
1634147270000|2021-10-13 17:47:50|21348.52|21228.52|21349.73|21229.73|21349.76|21229.76|21348.52|21228.52|10
1634147280000|2021-10-13 17:48:00|21350.76|21230.76|21354.34|21234.34|21354.67|21234.67|21350.76|21230.76|9
1634147290000|2021-10-13 17:48:10|21353.76|21233.76|21352.99|21232.99|21354.81|21234.81|21351.67|21231.67|10
1634147300000|2021-10-13 17:48:20|21353.3|21233.3|21351.8|21231.8|21353.33|21233.33|21351.8|21231.8|10
1634147310000|2021-10-13 17:48:30|21351.47|21231.47|21354.62|21234.62|21355.22|21235.22|21350.89|21230.89|10
1634147320000|2021-10-13 17:48:40|21355.16|21235.16|21353.09|21233.09|21355.76|21235.76|21353.09|21233.09|10
1634147330000|2021-10-13 17:48:50|21352.97|21232.97|21351.48|21231.48|21352.97|21232.97|21351.21|21231.21|10
1634147340000|2021-10-13 17:49:00|21351.33|21231.33|21350.57|21230.57|21351.76|21231.76|21350.08|21230.08|10
1634147350000|2021-10-13 17:49:10|21349.97|21229.97|21347.59|21227.59|21349.97|21229.97|21346.95|21226.95|10
1634147360000|2021-10-13 17:49:20|21347.34|21227.34|21348.58|21228.58|21348.58|21228.58|21346.7|21226.7|10
1634147370000|2021-10-13 17:49:30|21348.11|21228.11|21346.81|21226.81|21348.37|21228.37|21346.81|21226.81|10
1634147380000|2021-10-13 17:49:40|21346.91|21226.91|21339.9|21219.9|21346.91|21226.91|21339.9|21219.9|10
1634147390000|2021-10-13 17:49:50|21339.7|21219.7|21335.97|21215.97|21339.7|21219.7|21335.97|21215.97|9
1634147400000|2021-10-13 17:50:00|21336.24|21216.24|21335.44|21215.44|21336.24|21216.24|21334.57|21214.57|10
1634147410000|2021-10-13 17:50:10|21334.31|21214.31|21332.47|21212.47|21334.93|21214.93|21332.47|21212.47|10
1634147420000|2021-10-13 17:50:20|21333.7|21213.7|21329.86|21209.86|21333.97|21213.97|21329.86|21209.86|10
1634147430000|2021-10-13 17:50:30|21329.81|21209.81|21329.28|21209.28|21329.81|21209.81|21327.48|21207.48|10
1634147440000|2021-10-13 17:50:40|21329.57|21209.57|21322.54|21202.54|21329.57|21209.57|21322.54|21202.54|10
1634147450000|2021-10-13 17:50:50|21322.59|21202.59|21319.68|21199.68|21322.59|21202.59|21319.68|21199.68|10
1634147460000|2021-10-13 17:51:00|21319.78|21199.78|21317.95|21197.95|21320.65|21200.65|21317.94|21197.94|10
1634147470000|2021-10-13 17:51:10|21317.66|21197.66|21310.75|21190.75|21317.66|21197.66|21309.87|21189.87|10
1634147480000|2021-10-13 17:51:20|21310.79|21190.79|21315.19|21195.19|21315.19|21195.19|21310.39|21190.39|10
1634147490000|2021-10-13 17:51:30|21316.3|21196.3|21312.25|21192.25|21316.3|21196.3|21312.25|21192.25|10
1634147500000|2021-10-13 17:51:40|21312.58|21192.58|21316.94|21196.94|21317.37|21197.37|21312.58|21192.58|10
1634147510000|2021-10-13 17:51:50|21317.58|21197.58|21319.31|21199.31|21319.31|21199.31|21316.48|21196.48|10
1634147520000|2021-10-13 17:52:00|21319.09|21199.09|21324.2|21204.2|21324.64|21204.64|21319.09|21199.09|10
1634147530000|2021-10-13 17:52:10|21324.06|21204.06|21327.94|21207.94|21327.94|21207.94|21324.06|21204.06|10
1634147540000|2021-10-13 17:52:20|21328.44|21208.44|21326.37|21206.37|21328.65|21208.65|21326.37|21206.37|10
1634147550000|2021-10-13 17:52:30|21325.79|21205.79|21327.76|21207.76|21327.76|21207.76|21324.66|21204.66|10
1634147560000|2021-10-13 17:52:40|21328.02|21208.02|21332.47|21212.47|21332.77|21212.77|21328.02|21208.02|10
1634147570000|2021-10-13 17:52:50|21332.52|21212.52|21338.62|21218.62|21338.62|21218.62|21332.52|21212.52|10
1634147580000|2021-10-13 17:53:00|21337.97|21217.97|21340.37|21220.37|21340.37|21220.37|21336.92|21216.92|10
1634147590000|2021-10-13 17:53:10|21339.32|21219.32|21342.7|21222.7|21342.7|21222.7|21339.32|21219.32|10
1634147600000|2021-10-13 17:53:20|21342.75|21222.75|21344.45|21224.45|21345.23|21225.23|21342.34|21222.34|10
1634147610000|2021-10-13 17:53:30|21345.14|21225.14|21347.83|21227.83|21347.83|21227.83|21345.14|21225.14|10
1634147620000|2021-10-13 17:53:40|21347.75|21227.75|21350.72|21230.72|21350.72|21230.72|21347.75|21227.75|10
1634147630000|2021-10-13 17:53:50|21352.62|21232.62|21353.63|21233.63|21353.78|21233.78|21352.51|21232.51|10
1634147640000|2021-10-13 17:54:00|21353.86|21233.86|21353.74|21233.74|21354.45|21234.45|21352.97|21232.97|10
1634147650000|2021-10-13 17:54:10|21356.33|21236.33|21358.19|21238.19|21358.19|21238.19|21356.02|21236.02|10
1634147660000|2021-10-13 17:54:20|21358.3|21238.3|21361.38|21241.38|21361.38|21241.38|21358.3|21238.3|10
1634147670000|2021-10-13 17:54:30|21363.48|21243.48|21359.71|21239.71|21364.14|21244.14|21359.53|21239.53|10
1634147680000|2021-10-13 17:54:40|21361.02|21241.02|21365.52|21245.52|21365.54|21245.54|21361.02|21241.02|10
1634147690000|2021-10-13 17:54:50|21365.27|21245.27|21359.37|21239.37|21365.44|21245.44|21359.37|21239.37|10
1634147700000|2021-10-13 17:55:00|21360.41|21240.41|21368.15|21248.15|21368.15|21248.15|21360.36|21240.36|9
1634147710000|2021-10-13 17:55:10|21367.96|21247.96|21367.53|21247.53|21368.09|21248.09|21365.39|21245.39|10
1634147720000|2021-10-13 17:55:20|21367.48|21247.48|21370.07|21250.07|21370.07|21250.07|21367.48|21247.48|10
1634147730000|2021-10-13 17:55:30|21370|21250|21369.88|21249.88|21370|21250|21368.85|21248.85|10
1634147740000|2021-10-13 17:55:40|21370.26|21250.26|21371.55|21251.55|21372.52|21252.52|21370.26|21250.26|10
1634147750000|2021-10-13 17:55:50|21370.86|21250.86|21371.75|21251.75|21372.81|21252.81|21370.86|21250.86|10
1634147760000|2021-10-13 17:56:00|21371.77|21251.77|21371.47|21251.47|21371.86|21251.86|21370.76|21250.76|10
1634147770000|2021-10-13 17:56:10|21371.36|21251.36|21375.09|21255.09|21375.09|21255.09|21371.36|21251.36|10
1634147780000|2021-10-13 17:56:20|21375.5|21255.5|21377.05|21257.05|21377.05|21257.05|21375.5|21255.5|9
1634147790000|2021-10-13 17:56:30|21378.52|21258.52|21378.93|21258.93|21378.93|21258.93|21378.14|21258.14|10
1634147800000|2021-10-13 17:56:40|21380.09|21260.09|21381.36|21261.36|21382.34|21262.34|21379.8|21259.8|10
1634147810000|2021-10-13 17:56:50|21381.15|21261.15|21385.13|21265.13|21385.23|21265.23|21381.15|21261.15|10
1634147820000|2021-10-13 17:57:00|21385.22|21265.22|21390.09|21270.09|21390.28|21270.28|21385.1|21265.1|10
1634147830000|2021-10-13 17:57:10|21391.3|21271.3|21389.74|21269.74|21392.41|21272.41|21389.29|21269.29|10
1634147840000|2021-10-13 17:57:20|21389.15|21269.15|21384.97|21264.97|21389.22|21269.22|21384.97|21264.97|10
1634147850000|2021-10-13 17:57:30|21384.96|21264.96|21385.06|21265.06|21385.1|21265.1|21384.12|21264.12|10
1634147860000|2021-10-13 17:57:40|21384.82|21264.82|21386.84|21266.84|21387.72|21267.72|21384.82|21264.82|10
1634147870000|2021-10-13 17:57:50|21387.68|21267.68|21384.34|21264.34|21388.38|21268.38|21384.34|21264.34|10
1634147880000|2021-10-13 17:58:00|21384.29|21264.29|21383.89|21263.89|21385.21|21265.21|21383.86|21263.86|9
1634147890000|2021-10-13 17:58:10|21384.21|21264.21|21383.67|21263.67|21384.21|21264.21|21382.43|21262.43|10
1634147900000|2021-10-13 17:58:20|21383.65|21263.65|21380.34|21260.34|21383.91|21263.91|21380.34|21260.34|10
1634147910000|2021-10-13 17:58:30|21380.32|21260.32|21380.16|21260.16|21380.69|21260.69|21379.59|21259.59|10
1634147920000|2021-10-13 17:58:40|21379.84|21259.84|21378.1|21258.1|21380|21260|21377.65|21257.65|9
1634147930000|2021-10-13 17:58:50|21377.78|21257.78|21375.51|21255.51|21377.88|21257.88|21374.85|21254.85|10
1634147940000|2021-10-13 17:59:00|21375.43|21255.43|21369.86|21249.86|21375.43|21255.43|21369.86|21249.86|10
1634147950000|2021-10-13 17:59:10|21370.05|21250.05|21367.02|21247.02|21370.05|21250.05|21367.02|21247.02|10
1634147960000|2021-10-13 17:59:20|21366.61|21246.61|21362.74|21242.74|21366.61|21246.61|21362.74|21242.74|10
1634147970000|2021-10-13 17:59:30|21361.54|21241.54|21348.47|21228.47|21361.54|21241.54|21348.47|21228.47|10
1634147980000|2021-10-13 17:59:40|21346.48|21226.48|21356.31|21236.31|21356.31|21236.31|21346.48|21226.48|10
1634147990000|2021-10-13 17:59:50|21356.02|21236.02|21363.02|21243.02|21363.02|21243.02|21356.02|21236.02|10
1634148000000|2021-10-13 18:00:00|21364.35|21244.35|21367.76|21247.76|21368.31|21248.31|21363.47|21243.47|10
1634148010000|2021-10-13 18:00:10|21368.24|21248.24|21381.09|21261.09|21381.09|21261.09|21368.24|21248.24|10
1634148020000|2021-10-13 18:00:20|21381.17|21261.17|21391.54|21271.54|21391.89|21271.89|21381.17|21261.17|9
1634148030000|2021-10-13 18:00:30|21392.62|21272.62|21390.94|21270.94|21393.62|21273.62|21388.73|21268.73|9
1634148040000|2021-10-13 18:00:40|21390.47|21270.47|21395.42|21275.42|21395.42|21275.42|21389.78|21269.78|10
1634148050000|2021-10-13 18:00:50|21395.78|21275.78|21401.98|21281.98|21402.15|21282.15|21395.78|21275.78|10
1634148060000|2021-10-13 18:01:00|21402.77|21282.77|21404.89|21284.89|21405.78|21285.78|21401.72|21281.72|10
1634148070000|2021-10-13 18:01:10|21404.58|21284.58|21401.53|21281.53|21404.99|21284.99|21401.53|21281.53|10
1634148080000|2021-10-13 18:01:20|21401.64|21281.64|21404.38|21284.38|21405.79|21285.79|21401.64|21281.64|10
1634148090000|2021-10-13 18:01:30|21405.01|21285.01|21415.07|21295.07|21415.07|21295.07|21404.93|21284.93|10
1634148100000|2021-10-13 18:01:40|21415.09|21295.09|21414.63|21294.63|21415.51|21295.51|21414.3|21294.3|10
1634148110000|2021-10-13 18:01:50|21416.11|21296.11|21418.1|21298.1|21422.32|21302.32|21415.96|21295.96|10
1634148120000|2021-10-13 18:02:00|21420.38|21300.38|21417.11|21297.11|21421.4|21301.4|21416.6|21296.6|10
1634148130000|2021-10-13 18:02:10|21417.24|21297.24|21408.97|21288.97|21417.24|21297.24|21408.97|21288.97|10
1634148140000|2021-10-13 18:02:20|21408.19|21288.19|21405.73|21285.73|21408.19|21288.19|21403.02|21283.02|10
1634148150000|2021-10-13 18:02:30|21406.13|21286.13|21407.36|21287.36|21407.36|21287.36|21404.75|21284.75|10
1634148160000|2021-10-13 18:02:40|21408.64|21288.64|21416.04|21296.04|21416.04|21296.04|21408.64|21288.64|10
1634148170000|2021-10-13 18:02:50|21418.44|21298.44|21423.17|21303.17|21423.17|21303.17|21418.07|21298.07|10
1634148180000|2021-10-13 18:03:00|21424.89|21304.89|21429.76|21309.76|21430.65|21310.65|21424.89|21304.89|10
1634148190000|2021-10-13 18:03:10|21430.39|21310.39|21434.92|21314.92|21434.92|21314.92|21430.39|21310.39|10
1634148200000|2021-10-13 18:03:20|21435.55|21315.55|21438.32|21318.32|21438.32|21318.32|21434.81|21314.81|10
1634148210000|2021-10-13 18:03:30|21438.75|21318.75|21436.62|21316.62|21440.1|21320.1|21436.62|21316.62|10
1634148220000|2021-10-13 18:03:40|21435|21315|21434.06|21314.06|21439.99|21319.99|21434.06|21314.06|10
1634148230000|2021-10-13 18:03:50|21431.12|21311.12|21426.24|21306.24|21431.12|21311.12|21426.24|21306.24|10
1634148240000|2021-10-13 18:04:00|21427.22|21307.22|21411.63|21291.63|21427.22|21307.22|21411.63|21291.63|10
1634148250000|2021-10-13 18:04:10|21409.54|21289.54|21395.27|21275.27|21409.54|21289.54|21395.27|21275.27|10
1634148260000|2021-10-13 18:04:20|21394.59|21274.59|21398.36|21278.36|21398.36|21278.36|21394.22|21274.22|10
1634148270000|2021-10-13 18:04:30|21397.92|21277.92|21405.11|21285.11|21405.11|21285.11|21397.88|21277.88|9
1634148280000|2021-10-13 18:04:40|21405.59|21285.59|21409.43|21289.43|21409.56|21289.56|21405.42|21285.42|10
1634148290000|2021-10-13 18:04:50|21409.25|21289.25|21416.98|21296.98|21416.98|21296.98|21409.25|21289.25|10
1634148300000|2021-10-13 18:05:00|21418.28|21298.28|21421.03|21301.03|21423.97|21303.97|21418.28|21298.28|10
1634148310000|2021-10-13 18:05:10|21421.18|21301.18|21421.33|21301.33|21421.33|21301.33|21419.3|21299.3|10
1634148320000|2021-10-13 18:05:20|21420.87|21300.87|21416.59|21296.59|21420.87|21300.87|21416.05|21296.05|10
1634148330000|2021-10-13 18:05:30|21415.85|21295.85|21414.33|21294.33|21416.66|21296.66|21414.09|21294.09|10
1634148340000|2021-10-13 18:05:40|21414.56|21294.56|21410.62|21290.62|21414.56|21294.56|21410.62|21290.62|10
1634148350000|2021-10-13 18:05:50|21410.68|21290.68|21409.54|21289.54|21412.24|21292.24|21409.1|21289.1|10
1634148360000|2021-10-13 18:06:00|21410.19|21290.19|21408.8|21288.8|21410.19|21290.19|21407.8|21287.8|10
1634148370000|2021-10-13 18:06:10|21408.71|21288.71|21410.14|21290.14|21410.68|21290.68|21407.34|21287.34|10
1634148380000|2021-10-13 18:06:20|21409.94|21289.94|21412.65|21292.65|21412.65|21292.65|21409.94|21289.94|10
1634148390000|2021-10-13 18:06:30|21411.77|21291.77|21411.53|21291.53|21413.4|21293.4|21411.53|21291.53|9
1634148400000|2021-10-13 18:06:40|21411.52|21291.52|21410.38|21290.38|21412.1|21292.1|21410.38|21290.38|10
1634148410000|2021-10-13 18:06:50|21411.55|21291.55|21413.75|21293.75|21413.75|21293.75|21410.75|21290.75|10
1634148420000|2021-10-13 18:07:00|21413.31|21293.31|21418.04|21298.04|21418.04|21298.04|21413.31|21293.31|10
1634148430000|2021-10-13 18:07:10|21418.08|21298.08|21417.68|21297.68|21420.1|21300.1|21417.68|21297.68|10
1634148440000|2021-10-13 18:07:20|21418.2|21298.2|21418.47|21298.47|21422.49|21302.49|21417.96|21297.96|10
1634148450000|2021-10-13 18:07:30|21419.93|21299.93|21424.53|21304.53|21426.2|21306.2|21419.93|21299.93|10
1634148460000|2021-10-13 18:07:40|21424.05|21304.05|21433.85|21313.85|21433.91|21313.91|21422.7|21302.7|10
1634148470000|2021-10-13 18:07:50|21434.62|21314.62|21436.96|21316.96|21436.96|21316.96|21431.99|21311.99|10
1634148480000|2021-10-13 18:08:00|21438.02|21318.02|21434.03|21314.03|21438.02|21318.02|21432.75|21312.75|10
1634148490000|2021-10-13 18:08:10|21434.19|21314.19|21439.2|21319.2|21439.2|21319.2|21433.89|21313.89|10
1634148500000|2021-10-13 18:08:20|21439.17|21319.17|21444.03|21324.03|21444.1|21324.1|21439.17|21319.17|9
1634148510000|2021-10-13 18:08:30|21444.47|21324.47|21448.36|21328.36|21448.36|21328.36|21443.62|21323.62|10
1634148520000|2021-10-13 18:08:40|21448.87|21328.87|21451.84|21331.84|21455.04|21335.04|21448.87|21328.87|10
1634148530000|2021-10-13 18:08:50|21450.65|21330.65|21456.62|21336.62|21459.12|21339.12|21450.65|21330.65|10
1634148540000|2021-10-13 18:09:00|21456.58|21336.58|21458.04|21338.04|21458.7|21338.7|21456.58|21336.58|10
1634148550000|2021-10-13 18:09:10|21458.54|21338.54|21457.41|21337.41|21460.36|21340.36|21457.41|21337.41|10
1634148560000|2021-10-13 18:09:20|21455.92|21335.92|21450.6|21330.6|21455.92|21335.92|21448.11|21328.11|10
1634148570000|2021-10-13 18:09:30|21449.26|21329.26|21450.31|21330.31|21452.01|21332.01|21449.26|21329.26|10
1634148580000|2021-10-13 18:09:40|21449.99|21329.99|21451.58|21331.58|21451.58|21331.58|21449.71|21329.71|10
1634148590000|2021-10-13 18:09:50|21450.88|21330.88|21456.72|21336.72|21457.11|21337.11|21450.88|21330.88|10
1634148600000|2021-10-13 18:10:00|21456.41|21336.41|21453.18|21333.18|21456.89|21336.89|21453.18|21333.18|10
1634148610000|2021-10-13 18:10:10|21452.5|21332.5|21454.35|21334.35|21455.71|21335.71|21452.02|21332.02|10
1634148620000|2021-10-13 18:10:20|21454.81|21334.81|21466.18|21346.18|21466.18|21346.18|21454.81|21334.81|10
1634148630000|2021-10-13 18:10:30|21466.79|21346.79|21476.39|21356.39|21476.39|21356.39|21466.06|21346.06|10
1634148640000|2021-10-13 18:10:40|21477.95|21357.95|21475.12|21355.12|21478.82|21358.82|21473.8|21353.8|10
1634148650000|2021-10-13 18:10:50|21473.88|21353.88|21477.28|21357.28|21477.39|21357.39|21473.37|21353.37|10
1634148660000|2021-10-13 18:11:00|21477.5|21357.5|21475.76|21355.76|21478.2|21358.2|21475.45|21355.45|10
1634148670000|2021-10-13 18:11:10|21475.81|21355.81|21477.48|21357.48|21477.55|21357.55|21475.38|21355.38|10
1634148680000|2021-10-13 18:11:20|21476.4|21356.4|21472.74|21352.74|21476.4|21356.4|21471.15|21351.15|10
1634148690000|2021-10-13 18:11:30|21473.09|21353.09|21478.48|21358.48|21478.71|21358.71|21473.09|21353.09|10
1634148700000|2021-10-13 18:11:40|21480.4|21360.4|21482.38|21362.38|21483.62|21363.62|21480.4|21360.4|10
1634148710000|2021-10-13 18:11:50|21481.28|21361.28|21477.25|21357.25|21481.28|21361.28|21475.6|21355.6|10
1634148720000|2021-10-13 18:12:00|21474.86|21354.86|21469.29|21349.29|21474.87|21354.87|21469.29|21349.29|10
1634148730000|2021-10-13 18:12:10|21469.41|21349.41|21467.42|21347.42|21470.03|21350.03|21467.19|21347.19|10
1634148740000|2021-10-13 18:12:20|21467.53|21347.53|21467.17|21347.17|21468.4|21348.4|21465.85|21345.85|10
1634148750000|2021-10-13 18:12:30|21466.08|21346.08|21468.13|21348.13|21468.25|21348.25|21466.08|21346.08|10
1634148760000|2021-10-13 18:12:40|21467.6|21347.6|21467.47|21347.47|21467.68|21347.68|21466.82|21346.82|10
1634148770000|2021-10-13 18:12:50|21466.71|21346.71|21461.28|21341.28|21466.71|21346.71|21461.28|21341.28|10
1634148780000|2021-10-13 18:13:00|21460.35|21340.35|21456.33|21336.33|21460.35|21340.35|21456.33|21336.33|10
1634148790000|2021-10-13 18:13:10|21456.53|21336.53|21457.98|21337.98|21457.98|21337.98|21455.95|21335.95|10
1634148800000|2021-10-13 18:13:20|21457.77|21337.77|21459.64|21339.64|21459.98|21339.98|21457.19|21337.19|10
1634148810000|2021-10-13 18:13:30|21459.78|21339.78|21460.31|21340.31|21461.86|21341.86|21459.08|21339.08|9
1634148820000|2021-10-13 18:13:40|21460.41|21340.41|21462.92|21342.92|21463.62|21343.62|21460.41|21340.41|9
1634148830000|2021-10-13 18:13:50|21462.64|21342.64|21465.97|21345.97|21465.97|21345.97|21462.56|21342.56|10
1634148840000|2021-10-13 18:14:00|21465.82|21345.82|21469.81|21349.81|21470.03|21350.03|21465.82|21345.82|10
1634148850000|2021-10-13 18:14:10|21471.04|21351.04|21466.82|21346.82|21471.43|21351.43|21466.82|21346.82|10
1634148860000|2021-10-13 18:14:20|21467.29|21347.29|21465.85|21345.85|21467.63|21347.63|21465.05|21345.05|10
1634148870000|2021-10-13 18:14:30|21465.28|21345.28|21465.7|21345.7|21466.88|21346.88|21465.12|21345.12|10
1634148880000|2021-10-13 18:14:40|21465.91|21345.91|21467.98|21347.98|21467.98|21347.98|21465.91|21345.91|10
1634148890000|2021-10-13 18:14:50|21467.68|21347.68|21469.11|21349.11|21469.11|21349.11|21467.51|21347.51|10
1634148900000|2021-10-13 18:15:00|21468.49|21348.49|21468.92|21348.92|21469.21|21349.21|21467.4|21347.4|10
1634148910000|2021-10-13 18:15:10|21469.31|21349.31|21469.17|21349.17|21471.07|21351.07|21469.04|21349.04|10
1634148920000|2021-10-13 18:15:20|21468.19|21348.19|21469.09|21349.09|21469.54|21349.54|21467.71|21347.71|10
1634148930000|2021-10-13 18:15:30|21468.2|21348.2|21464.85|21344.85|21468.9|21348.9|21464.85|21344.85|10
1634148940000|2021-10-13 18:15:40|21464.67|21344.67|21462.86|21342.86|21464.67|21344.67|21462.34|21342.34|10
1634148950000|2021-10-13 18:15:50|21462.88|21342.88|21464.82|21344.82|21464.82|21344.82|21462.88|21342.88|10
1634148960000|2021-10-13 18:16:00|21464.49|21344.49|21468.43|21348.43|21468.85|21348.85|21464.49|21344.49|10
1634148970000|2021-10-13 18:16:10|21468.42|21348.42|21468.96|21348.96|21469.7|21349.7|21467.8|21347.8|10
1634148980000|2021-10-13 18:16:20|21469.29|21349.29|21464.99|21344.99|21469.29|21349.29|21464.99|21344.99|10
1634148990000|2021-10-13 18:16:30|21463.7|21343.7|21465.57|21345.57|21465.57|21345.57|21463.13|21343.13|10
1634149000000|2021-10-13 18:16:40|21465.79|21345.79|21471.31|21351.31|21471.31|21351.31|21465.27|21345.27|10
1634149010000|2021-10-13 18:16:50|21470.93|21350.93|21475.77|21355.77|21476.19|21356.19|21470.93|21350.93|10
1634149020000|2021-10-13 18:17:00|21475.91|21355.91|21474.3|21354.3|21476.8|21356.8|21473.9|21353.9|10
1634149030000|2021-10-13 18:17:10|21474.31|21354.31|21477.08|21357.08|21478.2|21358.2|21474.31|21354.31|10
1634149040000|2021-10-13 18:17:20|21477.25|21357.25|21476.28|21356.28|21477.25|21357.25|21474.73|21354.73|10
1634149050000|2021-10-13 18:17:30|21476.35|21356.35|21477.04|21357.04|21478.17|21358.17|21475.2|21355.2|10
1634149060000|2021-10-13 18:17:40|21476.46|21356.46|21475.19|21355.19|21476.79|21356.79|21475.19|21355.19|10
1634149070000|2021-10-13 18:17:50|21475.67|21355.67|21477.57|21357.57|21478.23|21358.23|21475.6|21355.6|10
1634149080000|2021-10-13 18:18:00|21476.61|21356.61|21473.47|21353.47|21476.61|21356.61|21473.47|21353.47|10
1634149090000|2021-10-13 18:18:10|21473.02|21353.02|21470.45|21350.45|21473.16|21353.16|21470.45|21350.45|10
1634149100000|2021-10-13 18:18:20|21471.12|21351.12|21466.6|21346.6|21471.12|21351.12|21465.97|21345.97|10
1634149110000|2021-10-13 18:18:30|21466.19|21346.19|21459.79|21339.79|21466.19|21346.19|21459.79|21339.79|10
1634149120000|2021-10-13 18:18:40|21459.02|21339.02|21452.26|21332.26|21460.57|21340.57|21452.26|21332.26|10
1634149130000|2021-10-13 18:18:50|21454.71|21334.71|21450.55|21330.55|21454.71|21334.71|21450.55|21330.55|10
1634149140000|2021-10-13 18:19:00|21447.93|21327.93|21445.51|21325.51|21447.93|21327.93|21444.08|21324.08|10
1634149150000|2021-10-13 18:19:10|21445.68|21325.68|21447.42|21327.42|21447.42|21327.42|21445.18|21325.18|10
1634149160000|2021-10-13 18:19:20|21447.03|21327.03|21451.69|21331.69|21451.69|21331.69|21447.03|21327.03|9
1634149170000|2021-10-13 18:19:30|21452.92|21332.92|21448.68|21328.68|21452.92|21332.92|21448.68|21328.68|10
1634149180000|2021-10-13 18:19:40|21447.66|21327.66|21444.57|21324.57|21447.66|21327.66|21443.36|21323.36|10
1634149190000|2021-10-13 18:19:50|21444.4|21324.4|21437.99|21317.99|21444.4|21324.4|21437.99|21317.99|10
1634149200000|2021-10-13 18:20:00|21437.15|21317.15|21435.68|21315.68|21437.15|21317.15|21434.84|21314.84|10
1634149210000|2021-10-13 18:20:10|21435.33|21315.33|21435.15|21315.15|21436.49|21316.49|21434.26|21314.26|10
1634149220000|2021-10-13 18:20:20|21434.9|21314.9|21431.16|21311.16|21435.17|21315.17|21431.16|21311.16|10
1634149230000|2021-10-13 18:20:30|21431.53|21311.53|21428.04|21308.04|21431.53|21311.53|21426.38|21306.38|10
1634149240000|2021-10-13 18:20:40|21428|21308|21426.31|21306.31|21428.51|21308.51|21426.31|21306.31|10
1634149250000|2021-10-13 18:20:50|21428.02|21308.02|21427.41|21307.41|21428.02|21308.02|21426.16|21306.16|10
1634149260000|2021-10-13 18:21:00|21427.5|21307.5|21432.03|21312.03|21432.03|21312.03|21427.5|21307.5|10
1634149270000|2021-10-13 18:21:10|21432.09|21312.09|21427.34|21307.34|21433.01|21313.01|21427.34|21307.34|10
1634149280000|2021-10-13 18:21:20|21428.66|21308.66|21425.55|21305.55|21429.29|21309.29|21425.41|21305.41|10
1634149290000|2021-10-13 18:21:30|21425.58|21305.58|21422.08|21302.08|21426.38|21306.38|21422.08|21302.08|10
1634149300000|2021-10-13 18:21:40|21422.15|21302.15|21421.3|21301.3|21422.34|21302.34|21420.77|21300.77|10
1634149310000|2021-10-13 18:21:50|21419.85|21299.85|21420.19|21300.19|21420.85|21300.85|21419.59|21299.59|10
1634149320000|2021-10-13 18:22:00|21419.42|21299.42|21425.2|21305.2|21425.2|21305.2|21419.42|21299.42|10
1634149330000|2021-10-13 18:22:10|21426.81|21306.81|21434.56|21314.56|21434.56|21314.56|21426.81|21306.81|10
1634149340000|2021-10-13 18:22:20|21435.32|21315.32|21436.92|21316.92|21437.49|21317.49|21434.92|21314.92|10
1634149350000|2021-10-13 18:22:30|21435.12|21315.12|21440.76|21320.76|21440.78|21320.78|21435.12|21315.12|10
1634149360000|2021-10-13 18:22:40|21440.4|21320.4|21444.1|21324.1|21444.1|21324.1|21438.96|21318.96|10
1634149370000|2021-10-13 18:22:50|21445.43|21325.43|21444.8|21324.8|21446.49|21326.49|21444.08|21324.08|10
1634149380000|2021-10-13 18:23:00|21444.87|21324.87|21447.56|21327.56|21447.56|21327.56|21444.81|21324.81|9
1634149390000|2021-10-13 18:23:10|21448.24|21328.24|21450.88|21330.88|21450.88|21330.88|21447.18|21327.18|10
1634149400000|2021-10-13 18:23:20|21451.73|21331.73|21455.65|21335.65|21456.89|21336.89|21451.73|21331.73|10
1634149410000|2021-10-13 18:23:30|21456.29|21336.29|21464.37|21344.37|21464.65|21344.65|21456.29|21336.29|10
1634149420000|2021-10-13 18:23:40|21464.83|21344.83|21466.19|21346.19|21466.53|21346.53|21464.2|21344.2|10
1634149430000|2021-10-13 18:23:50|21466.09|21346.09|21465.63|21345.63|21467.5|21347.5|21465.22|21345.22|10
1634149440000|2021-10-13 18:24:00|21465.51|21345.51|21457.17|21337.17|21465.51|21345.51|21457.17|21337.17|9
1634149450000|2021-10-13 18:24:10|21456.72|21336.72|21445.81|21325.81|21456.72|21336.72|21445.81|21325.81|10
1634149460000|2021-10-13 18:24:20|21444.73|21324.73|21444.81|21324.81|21445.47|21325.47|21444.73|21324.73|9
1634149470000|2021-10-13 18:24:30|21445.07|21325.07|21448.8|21328.8|21448.8|21328.8|21444.57|21324.57|10
1634149480000|2021-10-13 18:24:40|21448.64|21328.64|21449.44|21329.44|21449.79|21329.79|21447.19|21327.19|10
1634149490000|2021-10-13 18:24:50|21448.65|21328.65|21446.42|21326.42|21448.65|21328.65|21446.42|21326.42|8
1634149500000|2021-10-13 18:25:00|21446.31|21326.31|21449.62|21329.62|21449.62|21329.62|21446.31|21326.31|10
1634149510000|2021-10-13 18:25:10|21450.2|21330.2|21450.31|21330.31|21450.95|21330.95|21448.64|21328.64|10
1634149520000|2021-10-13 18:25:20|21450.54|21330.54|21454.03|21334.03|21454.03|21334.03|21450.54|21330.54|9
1634149530000|2021-10-13 18:25:30|21454.51|21334.51|21455.46|21335.46|21456.32|21336.32|21454.27|21334.27|9
1634149540000|2021-10-13 18:25:40|21456.15|21336.15|21460.15|21340.15|21460.15|21340.15|21455.37|21335.37|10
1634149550000|2021-10-13 18:25:50|21460.49|21340.49|21462.59|21342.59|21462.59|21342.59|21459.74|21339.74|9
1634149560000|2021-10-13 18:26:00|21462.88|21342.88|21466.42|21346.42|21466.42|21346.42|21462.88|21342.88|10
1634149570000|2021-10-13 18:26:10|21467.76|21347.76|21468.77|21348.77|21470.86|21350.86|21467.76|21347.76|10
1634149580000|2021-10-13 18:26:20|21469.04|21349.04|21473.18|21353.18|21473.18|21353.18|21469.04|21349.04|10
1634149590000|2021-10-13 18:26:30|21475.91|21355.91|21481.78|21361.78|21481.78|21361.78|21475.91|21355.91|10
1634149600000|2021-10-13 18:26:40|21482.25|21362.25|21480.84|21360.84|21483.73|21363.73|21480.84|21360.84|10
1634149610000|2021-10-13 18:26:50|21480.51|21360.51|21488.91|21368.91|21488.91|21368.91|21479.81|21359.81|10
1634149620000|2021-10-13 18:27:00|21489.95|21369.95|21491.83|21371.83|21491.83|21371.83|21488.99|21368.99|10
1634149630000|2021-10-13 18:27:10|21492.76|21372.76|21498.29|21378.29|21498.29|21378.29|21492.76|21372.76|10
1634149640000|2021-10-13 18:27:20|21500.85|21380.85|21504.97|21384.97|21505.88|21385.88|21500.85|21380.85|9
1634149650000|2021-10-13 18:27:30|21503.95|21383.95|21494.72|21374.72|21503.96|21383.96|21494.72|21374.72|10
1634149660000|2021-10-13 18:27:40|21493.86|21373.86|21485.67|21365.67|21493.86|21373.86|21485.67|21365.67|10
1634149670000|2021-10-13 18:27:50|21484.1|21364.1|21480.73|21360.73|21484.1|21364.1|21480.73|21360.73|10
1634149680000|2021-10-13 18:28:00|21480.94|21360.94|21485.04|21365.04|21485.04|21365.04|21480.94|21360.94|10
1634149690000|2021-10-13 18:28:10|21484.46|21364.46|21482.32|21362.32|21484.67|21364.67|21482.32|21362.32|9
1634149700000|2021-10-13 18:28:20|21481.95|21361.95|21482.16|21362.16|21482.16|21362.16|21481.29|21361.29|9
1634149710000|2021-10-13 18:28:30|21483.15|21363.15|21480.25|21360.25|21484.22|21364.22|21480.25|21360.25|9
1634149720000|2021-10-13 18:28:40|21479.94|21359.94|21479.86|21359.86|21479.94|21359.94|21478.46|21358.46|10
1634149730000|2021-10-13 18:28:50|21480.06|21360.06|21479.63|21359.63|21482.07|21362.07|21479.63|21359.63|10
1634149740000|2021-10-13 18:29:00|21478.61|21358.61|21479.69|21359.69|21479.69|21359.69|21477.85|21357.85|9
1634149750000|2021-10-13 18:29:10|21479.75|21359.75|21483.14|21363.14|21483.14|21363.14|21479.21|21359.21|10
1634149760000|2021-10-13 18:29:20|21483.27|21363.27|21484.43|21364.43|21485.25|21365.25|21483.27|21363.27|10
1634149770000|2021-10-13 18:29:30|21484.68|21364.68|21484.78|21364.78|21485.73|21365.73|21483.98|21363.98|9
1634149780000|2021-10-13 18:29:40|21484.71|21364.71|21482.03|21362.03|21484.71|21364.71|21481.47|21361.47|10
1634149790000|2021-10-13 18:29:50|21482.36|21362.36|21479.01|21359.01|21482.36|21362.36|21479.01|21359.01|9
1634149800000|2021-10-13 18:30:00|21478.72|21358.72|21479.28|21359.28|21479.44|21359.44|21478.23|21358.23|10
1634149810000|2021-10-13 18:30:10|21479.96|21359.96|21483.11|21363.11|21483.11|21363.11|21479.76|21359.76|10
1634149820000|2021-10-13 18:30:20|21481.29|21361.29|21480.54|21360.54|21481.29|21361.29|21480.54|21360.54|10
1634149830000|2021-10-13 18:30:30|21480.5|21360.5|21476.84|21356.84|21480.5|21360.5|21476.43|21356.43|10
1634149840000|2021-10-13 18:30:40|21476.68|21356.68|21475.81|21355.81|21478.37|21358.37|21475.81|21355.81|10
1634149850000|2021-10-13 18:30:50|21475.32|21355.32|21474.69|21354.69|21476.02|21356.02|21474.44|21354.44|10
1634149860000|2021-10-13 18:31:00|21474.29|21354.29|21470.08|21350.08|21474.29|21354.29|21470.08|21350.08|10
1634149870000|2021-10-13 18:31:10|21469.25|21349.25|21463.12|21343.12|21469.25|21349.25|21462.85|21342.85|10
1634149880000|2021-10-13 18:31:20|21463.34|21343.34|21454.46|21334.46|21463.34|21343.34|21454.46|21334.46|10
1634149890000|2021-10-13 18:31:30|21455.42|21335.42|21454.42|21334.42|21455.84|21335.84|21454.06|21334.06|10
1634149900000|2021-10-13 18:31:40|21453.46|21333.46|21448.92|21328.92|21453.46|21333.46|21448|21328|10
1634149910000|2021-10-13 18:31:50|21447.69|21327.69|21443.84|21323.84|21448.07|21328.07|21443.84|21323.84|10
1634149920000|2021-10-13 18:32:00|21443.52|21323.52|21439.16|21319.16|21443.52|21323.52|21438.77|21318.77|10
1634149930000|2021-10-13 18:32:10|21440.22|21320.22|21430.5|21310.5|21440.22|21320.22|21430.36|21310.36|10
1634149940000|2021-10-13 18:32:20|21430.25|21310.25|21425.94|21305.94|21430.25|21310.25|21424.24|21304.24|10
1634149950000|2021-10-13 18:32:30|21426.26|21306.26|21432.41|21312.41|21432.41|21312.41|21426.26|21306.26|10
1634149960000|2021-10-13 18:32:40|21431.81|21311.81|21434.52|21314.52|21434.91|21314.91|21429.86|21309.86|10
1634149970000|2021-10-13 18:32:50|21434.62|21314.62|21437.29|21317.29|21437.29|21317.29|21434.55|21314.55|10
1634149980000|2021-10-13 18:33:00|21437.61|21317.61|21438.91|21318.91|21440.71|21320.71|21437.61|21317.61|10
1634149990000|2021-10-13 18:33:10|21438.63|21318.63|21438.55|21318.55|21441.19|21321.19|21437.28|21317.28|10
1634150000000|2021-10-13 18:33:20|21439.37|21319.37|21437.54|21317.54|21440.2|21320.2|21437.53|21317.53|10
1634150010000|2021-10-13 18:33:30|21437.34|21317.34|21437.86|21317.86|21437.86|21317.86|21435.9|21315.9|10
1634150020000|2021-10-13 18:33:40|21438.02|21318.02|21433.96|21313.96|21438.37|21318.37|21433.96|21313.96|9
1634150030000|2021-10-13 18:33:50|21434.2|21314.2|21438.26|21318.26|21439.02|21319.02|21434.2|21314.2|10
1634150040000|2021-10-13 18:34:00|21438.07|21318.07|21440.78|21320.78|21441.01|21321.01|21438.07|21318.07|10
1634150050000|2021-10-13 18:34:10|21440.56|21320.56|21445.99|21325.99|21445.99|21325.99|21440.56|21320.56|10
1634150060000|2021-10-13 18:34:20|21448.05|21328.05|21447.32|21327.32|21448.05|21328.05|21447.18|21327.18|9
1634150070000|2021-10-13 18:34:30|21447.36|21327.36|21447.24|21327.24|21448.83|21328.83|21447.24|21327.24|10
1634150080000|2021-10-13 18:34:40|21446.67|21326.67|21440.92|21320.92|21446.83|21326.83|21440.85|21320.85|10
1634150090000|2021-10-13 18:34:50|21441.33|21321.33|21443.97|21323.97|21444|21324|21440.69|21320.69|10
1634150100000|2021-10-13 18:35:00|21444.77|21324.77|21450.13|21330.13|21450.37|21330.37|21444.3|21324.3|10
1634150110000|2021-10-13 18:35:10|21451.06|21331.06|21455.41|21335.41|21456.04|21336.04|21450.45|21330.45|9
1634150120000|2021-10-13 18:35:20|21455.26|21335.26|21455.77|21335.77|21455.88|21335.88|21454.72|21334.72|10
1634150130000|2021-10-13 18:35:30|21456.09|21336.09|21456.23|21336.23|21456.4|21336.4|21455.6|21335.6|10
1634150140000|2021-10-13 18:35:40|21456.93|21336.93|21460.92|21340.92|21460.92|21340.92|21456.93|21336.93|10
1634150150000|2021-10-13 18:35:50|21464.24|21344.24|21463.09|21343.09|21464.33|21344.33|21463.09|21343.09|9
1634150160000|2021-10-13 18:36:00|21463.11|21343.11|21460.31|21340.31|21463.11|21343.11|21459.3|21339.3|10
1634150170000|2021-10-13 18:36:10|21459.83|21339.83|21458.48|21338.48|21459.83|21339.83|21457.94|21337.94|10
1634150180000|2021-10-13 18:36:20|21457.62|21337.62|21456.47|21336.47|21459.03|21339.03|21456.12|21336.12|10
1634150190000|2021-10-13 18:36:30|21456.25|21336.25|21456.21|21336.21|21457.18|21337.18|21456.21|21336.21|10
1634150200000|2021-10-13 18:36:40|21457.01|21337.01|21457.34|21337.34|21457.34|21337.34|21455.86|21335.86|9
1634150210000|2021-10-13 18:36:50|21457.95|21337.95|21455.48|21335.48|21458.21|21338.21|21455.48|21335.48|10
1634150220000|2021-10-13 18:37:00|21455.17|21335.17|21455.69|21335.69|21457.1|21337.1|21455.17|21335.17|10
1634150230000|2021-10-13 18:37:10|21455.67|21335.67|21458.71|21338.71|21458.71|21338.71|21455.61|21335.61|10
1634150240000|2021-10-13 18:37:20|21458.69|21338.69|21459.04|21339.04|21459.5|21339.5|21457.64|21337.64|10
1634150250000|2021-10-13 18:37:30|21458.14|21338.14|21457.09|21337.09|21458.14|21338.14|21456.78|21336.78|10
1634150260000|2021-10-13 18:37:40|21456.82|21336.82|21451.9|21331.9|21456.82|21336.82|21451.9|21331.9|10
1634150270000|2021-10-13 18:37:50|21450.94|21330.94|21445.07|21325.07|21451.65|21331.65|21445.07|21325.07|9
1634150280000|2021-10-13 18:38:00|21445.01|21325.01|21444.92|21324.92|21446.7|21326.7|21444.62|21324.62|10
1634150290000|2021-10-13 18:38:10|21445.6|21325.6|21443.69|21323.69|21445.6|21325.6|21443.69|21323.69|10
1634150300000|2021-10-13 18:38:20|21443.75|21323.75|21445.52|21325.52|21445.52|21325.52|21443.75|21323.75|9
1634150310000|2021-10-13 18:38:30|21443.45|21323.45|21448.06|21328.06|21448.24|21328.24|21443.45|21323.45|10
1634150320000|2021-10-13 18:38:40|21448.15|21328.15|21449.9|21329.9|21449.9|21329.9|21448.15|21328.15|10
1634150330000|2021-10-13 18:38:50|21450.22|21330.22|21451.8|21331.8|21452.56|21332.56|21450.22|21330.22|10
1634150340000|2021-10-13 18:39:00|21451.64|21331.64|21447.74|21327.74|21451.88|21331.88|21447.74|21327.74|9
1634150350000|2021-10-13 18:39:10|21447.72|21327.72|21446.56|21326.56|21447.73|21327.73|21446.36|21326.36|10
1634150360000|2021-10-13 18:39:20|21446.49|21326.49|21444.43|21324.43|21446.49|21326.49|21444.31|21324.31|9
1634150370000|2021-10-13 18:39:30|21445.06|21325.06|21446.56|21326.56|21446.56|21326.56|21444.4|21324.4|10
1634150380000|2021-10-13 18:39:40|21446.74|21326.74|21448.09|21328.09|21449.01|21329.01|21446.74|21326.74|9
1634150390000|2021-10-13 18:39:50|21448.31|21328.31|21451.17|21331.17|21451.17|21331.17|21447.97|21327.97|10
1634150400000|2021-10-13 18:40:00|21451.14|21331.14|21454.9|21334.9|21454.95|21334.95|21451.14|21331.14|10
1634150410000|2021-10-13 18:40:10|21454.24|21334.24|21458.18|21338.18|21458.18|21338.18|21454.24|21334.24|10
1634150420000|2021-10-13 18:40:20|21458.2|21338.2|21459.57|21339.57|21459.57|21339.57|21457.94|21337.94|10
1634150430000|2021-10-13 18:40:30|21458.44|21338.44|21457.44|21337.44|21458.44|21338.44|21457.24|21337.24|9
1634150440000|2021-10-13 18:40:40|21457.46|21337.46|21459.78|21339.78|21459.78|21339.78|21457.29|21337.29|10
1634150450000|2021-10-13 18:40:50|21460.74|21340.74|21456.97|21336.97|21460.74|21340.74|21456.97|21336.97|10
1634150460000|2021-10-13 18:41:00|21456.94|21336.94|21463.54|21343.54|21463.82|21343.82|21456.94|21336.94|9
1634150470000|2021-10-13 18:41:10|21462.39|21342.39|21445.4|21325.4|21462.39|21342.39|21445.4|21325.4|10
1634150480000|2021-10-13 18:41:20|21442.39|21322.39|21437.82|21317.82|21442.39|21322.39|21436.39|21316.39|10
1634150490000|2021-10-13 18:41:30|21438.1|21318.1|21445.66|21325.66|21446.56|21326.56|21438.1|21318.1|10
1634150500000|2021-10-13 18:41:40|21447.11|21327.11|21447.06|21327.06|21448.05|21328.05|21445.58|21325.58|10
1634150510000|2021-10-13 18:41:50|21447.36|21327.36|21450.12|21330.12|21450.12|21330.12|21446.67|21326.67|10
1634150520000|2021-10-13 18:42:00|21449.73|21329.73|21450.82|21330.82|21451.38|21331.38|21449.73|21329.73|10
1634150530000|2021-10-13 18:42:10|21450.96|21330.96|21456.34|21336.34|21456.34|21336.34|21450.96|21330.96|10
1634150540000|2021-10-13 18:42:20|21456.59|21336.59|21454.61|21334.61|21456.59|21336.59|21454.36|21334.36|10
1634150550000|2021-10-13 18:42:30|21454.33|21334.33|21457.15|21337.15|21458.38|21338.38|21454.33|21334.33|9
1634150560000|2021-10-13 18:42:40|21457.33|21337.33|21461.93|21341.93|21462.42|21342.42|21457.33|21337.33|10
1634150570000|2021-10-13 18:42:50|21461.98|21341.98|21462.55|21342.55|21464.76|21344.76|21461.73|21341.73|9
1634150580000|2021-10-13 18:43:00|21462.98|21342.98|21463.82|21343.82|21464.05|21344.05|21462.1|21342.1|10
1634150590000|2021-10-13 18:43:10|21464.99|21344.99|21464.56|21344.56|21466.21|21346.21|21463.1|21343.1|10
1634150600000|2021-10-13 18:43:20|21464.88|21344.88|21465.04|21345.04|21465.28|21345.28|21464.49|21344.49|10
1634150610000|2021-10-13 18:43:30|21464.46|21344.46|21462.26|21342.26|21464.67|21344.67|21462.26|21342.26|10
1634150620000|2021-10-13 18:43:40|21460.6|21340.6|21460.27|21340.27|21462.75|21342.75|21458.2|21338.2|10
1634150630000|2021-10-13 18:43:50|21459.99|21339.99|21460.4|21340.4|21460.4|21340.4|21459.7|21339.7|10
1634150640000|2021-10-13 18:44:00|21460.71|21340.71|21463.15|21343.15|21463.15|21343.15|21460.71|21340.71|10
1634150650000|2021-10-13 18:44:10|21462.74|21342.74|21462.8|21342.8|21462.8|21342.8|21461.17|21341.17|9
1634150660000|2021-10-13 18:44:20|21462.68|21342.68|21464.36|21344.36|21464.36|21344.36|21462.27|21342.27|10
1634150670000|2021-10-13 18:44:30|21464.02|21344.02|21458.04|21338.04|21464.02|21344.02|21458.04|21338.04|10
1634150680000|2021-10-13 18:44:40|21457.63|21337.63|21455.76|21335.76|21457.67|21337.67|21453.67|21333.67|10
1634150690000|2021-10-13 18:44:50|21454.82|21334.82|21456.54|21336.54|21456.84|21336.84|21454.82|21334.82|10
1634150700000|2021-10-13 18:45:00|21456.51|21336.51|21458.73|21338.73|21458.73|21338.73|21456.02|21336.02|10
1634150710000|2021-10-13 18:45:10|21457.18|21337.18|21455.66|21335.66|21457.84|21337.84|21455.66|21335.66|10
1634150720000|2021-10-13 18:45:20|21455.64|21335.64|21452.96|21332.96|21455.73|21335.73|21452.44|21332.44|10
1634150730000|2021-10-13 18:45:30|21453.05|21333.05|21447.41|21327.41|21453.05|21333.05|21447.4|21327.4|10
1634150740000|2021-10-13 18:45:40|21447.22|21327.22|21445.88|21325.88|21447.22|21327.22|21445.88|21325.88|10
1634150750000|2021-10-13 18:45:50|21447.53|21327.53|21450.39|21330.39|21450.39|21330.39|21447.23|21327.23|10
1634150760000|2021-10-13 18:46:00|21450.94|21330.94|21457.62|21337.62|21457.62|21337.62|21450.94|21330.94|10
1634150770000|2021-10-13 18:46:10|21457.95|21337.95|21461.2|21341.2|21462.03|21342.03|21457.95|21337.95|10
1634150780000|2021-10-13 18:46:20|21461.25|21341.25|21472.5|21352.5|21472.55|21352.55|21461.25|21341.25|10
1634150790000|2021-10-13 18:46:30|21472.82|21352.82|21476.59|21356.59|21476.66|21356.66|21472.69|21352.69|10
1634150800000|2021-10-13 18:46:40|21477.49|21357.49|21478.82|21358.82|21479.55|21359.55|21476.56|21356.56|10
1634150810000|2021-10-13 18:46:50|21479.47|21359.47|21481.81|21361.81|21481.81|21361.81|21479.47|21359.47|10
1634150820000|2021-10-13 18:47:00|21481.03|21361.03|21480.31|21360.31|21481.03|21361.03|21478.17|21358.17|10
1634150830000|2021-10-13 18:47:10|21479.91|21359.91|21477.58|21357.58|21479.91|21359.91|21477.58|21357.58|10
1634150840000|2021-10-13 18:47:20|21477.03|21357.03|21475.83|21355.83|21477.29|21357.29|21475.68|21355.68|9
1634150850000|2021-10-13 18:47:30|21475.86|21355.86|21475.7|21355.7|21476.64|21356.64|21475.38|21355.38|10
1634150860000|2021-10-13 18:47:40|21475.07|21355.07|21475.38|21355.38|21475.88|21355.88|21474.15|21354.15|10
1634150870000|2021-10-13 18:47:50|21475.25|21355.25|21475.37|21355.37|21475.9|21355.9|21474.85|21354.85|10
1634150880000|2021-10-13 18:48:00|21475.67|21355.67|21483.43|21363.43|21483.43|21363.43|21475.61|21355.61|10
1634150890000|2021-10-13 18:48:10|21483.49|21363.49|21495.12|21375.12|21495.12|21375.12|21483.49|21363.49|10
1634150900000|2021-10-13 18:48:20|21495.07|21375.07|21507.21|21387.21|21507.21|21387.21|21495.07|21375.07|10
1634150910000|2021-10-13 18:48:30|21508.52|21388.52|21515.61|21395.61|21515.61|21395.61|21508.52|21388.52|10
1634150920000|2021-10-13 18:48:40|21515.65|21395.65|21518.29|21398.29|21519.6|21399.6|21515.65|21395.65|10
1634150930000|2021-10-13 18:48:50|21517.25|21397.25|21518.52|21398.52|21518.52|21398.52|21517.06|21397.06|10
1634150940000|2021-10-13 18:49:00|21519.38|21399.38|21522.32|21402.32|21523.11|21403.11|21519.38|21399.38|10
1634150950000|2021-10-13 18:49:10|21523.26|21403.26|21527.71|21407.71|21528.07|21408.07|21523.26|21403.26|10
1634150960000|2021-10-13 18:49:20|21527.34|21407.34|21533.38|21413.38|21533.47|21413.47|21527.34|21407.34|10
1634150970000|2021-10-13 18:49:30|21533.79|21413.79|21547.38|21427.38|21547.38|21427.38|21533.79|21413.79|10
1634150980000|2021-10-13 18:49:40|21549.27|21429.27|21557.57|21437.57|21558.36|21438.36|21549.27|21429.27|10
1634150990000|2021-10-13 18:49:50|21555.33|21435.33|21555.51|21435.51|21560.9|21440.9|21554.38|21434.38|10
1634151000000|2021-10-13 18:50:00|21557.89|21437.89|21550.78|21430.78|21557.89|21437.89|21550.69|21430.69|10
1634151010000|2021-10-13 18:50:10|21547.88|21427.88|21544.75|21424.75|21550.94|21430.94|21544.75|21424.75|10
1634151020000|2021-10-13 18:50:20|21544.24|21424.24|21552.39|21432.39|21553.02|21433.02|21543.9|21423.9|10
1634151030000|2021-10-13 18:50:30|21551.86|21431.86|21546.26|21426.26|21552.17|21432.17|21546.26|21426.26|10
1634151040000|2021-10-13 18:50:40|21545.46|21425.46|21542.04|21422.04|21545.46|21425.46|21542.04|21422.04|10
1634151050000|2021-10-13 18:50:50|21541.31|21421.31|21547.56|21427.56|21547.56|21427.56|21541.31|21421.31|10
1634151060000|2021-10-13 18:51:00|21551.23|21431.23|21554.02|21434.02|21554.02|21434.02|21548.45|21428.45|10
1634151070000|2021-10-13 18:51:10|21553.26|21433.26|21557.5|21437.5|21558.63|21438.63|21553.26|21433.26|10
1634151080000|2021-10-13 18:51:20|21557.88|21437.88|21569.39|21449.39|21570.01|21450.01|21557.88|21437.88|10
1634151090000|2021-10-13 18:51:30|21569.72|21449.72|21571.47|21451.47|21571.47|21451.47|21565.96|21445.96|10
1634151100000|2021-10-13 18:51:40|21573.17|21453.17|21574.28|21454.28|21576.4|21456.4|21573|21453|10
1634151110000|2021-10-13 18:51:50|21571.81|21451.81|21566.3|21446.3|21571.81|21451.81|21565.9|21445.9|10
1634151120000|2021-10-13 18:52:00|21562.17|21442.17|21553.28|21433.28|21562.17|21442.17|21552.46|21432.46|10
1634151130000|2021-10-13 18:52:10|21552.28|21432.28|21548.74|21428.74|21552.28|21432.28|21546.62|21426.62|10
1634151140000|2021-10-13 18:52:20|21549.48|21429.48|21551.9|21431.9|21551.9|21431.9|21548.92|21428.92|10
1634151150000|2021-10-13 18:52:30|21552.32|21432.32|21556.97|21436.97|21556.97|21436.97|21552.16|21432.16|10
1634151160000|2021-10-13 18:52:40|21555.85|21435.85|21560.34|21440.34|21561.64|21441.64|21555.85|21435.85|10
1634151170000|2021-10-13 18:52:50|21562.19|21442.19|21565.39|21445.39|21565.39|21445.39|21561.1|21441.1|9
1634151180000|2021-10-13 18:53:00|21565.95|21445.95|21555.23|21435.23|21565.95|21445.95|21554.97|21434.97|10
1634151190000|2021-10-13 18:53:10|21549.64|21429.64|21540.61|21420.61|21549.64|21429.64|21537.51|21417.51|10
1634151200000|2021-10-13 18:53:20|21541.38|21421.38|21524.51|21404.51|21541.38|21421.38|21524.26|21404.26|10
1634151210000|2021-10-13 18:53:30|21524.89|21404.89|21500.95|21380.95|21524.89|21404.89|21500.95|21380.95|10
1634151220000|2021-10-13 18:53:40|21499.24|21379.24|21476.35|21356.35|21499.24|21379.24|21476.35|21356.35|10
1634151230000|2021-10-13 18:53:50|21474.13|21354.13|21470.16|21350.16|21474.13|21354.13|21468.32|21348.32|10
1634151240000|2021-10-13 18:54:00|21473.64|21353.64|21472.12|21352.12|21473.64|21353.64|21468.55|21348.55|10
1634151250000|2021-10-13 18:54:10|21473.53|21353.53|21475.48|21355.48|21475.48|21355.48|21470.37|21350.37|10
1634151260000|2021-10-13 18:54:20|21475.04|21355.04|21483.62|21363.62|21483.62|21363.62|21475.04|21355.04|10
1634151270000|2021-10-13 18:54:30|21483.61|21363.61|21489.48|21369.48|21489.48|21369.48|21483.38|21363.38|10
1634151280000|2021-10-13 18:54:40|21488.79|21368.79|21492.03|21372.03|21492.03|21372.03|21488.79|21368.79|10
1634151290000|2021-10-13 18:54:50|21492.48|21372.48|21492.79|21372.79|21493.27|21373.27|21489.17|21369.17|10
1634151300000|2021-10-13 18:55:00|21492.85|21372.85|21494.43|21374.43|21494.43|21374.43|21492.33|21372.33|10
1634151310000|2021-10-13 18:55:10|21495.21|21375.21|21500.9|21380.9|21500.9|21380.9|21495.21|21375.21|10
1634151320000|2021-10-13 18:55:20|21500.57|21380.57|21501.15|21381.15|21506.37|21386.37|21500.57|21380.57|10
1634151330000|2021-10-13 18:55:30|21501.63|21381.63|21497.46|21377.46|21501.63|21381.63|21497.2|21377.2|10
1634151340000|2021-10-13 18:55:40|21500.76|21380.76|21501.49|21381.49|21502.26|21382.26|21499.4|21379.4|10
1634151350000|2021-10-13 18:55:50|21502.36|21382.36|21503.32|21383.32|21503.67|21383.67|21501.72|21381.72|10
1634151360000|2021-10-13 18:56:00|21502.19|21382.19|21502.41|21382.41|21504.64|21384.64|21502.19|21382.19|10
1634151370000|2021-10-13 18:56:10|21503.1|21383.1|21503.27|21383.27|21504.08|21384.08|21501.87|21381.87|10
1634151380000|2021-10-13 18:56:20|21502.52|21382.52|21502|21382|21502.73|21382.73|21500.6|21380.6|10
1634151390000|2021-10-13 18:56:30|21502.82|21382.82|21504.63|21384.63|21504.63|21384.63|21501.52|21381.52|10
1634151400000|2021-10-13 18:56:40|21504.8|21384.8|21495.54|21375.54|21505.03|21385.03|21495.54|21375.54|10
1634151410000|2021-10-13 18:56:50|21494.01|21374.01|21483.69|21363.69|21494.01|21374.01|21482.59|21362.59|10
1634151420000|2021-10-13 18:57:00|21483.61|21363.61|21478.64|21358.64|21483.61|21363.61|21477.87|21357.87|10
1634151430000|2021-10-13 18:57:10|21479.09|21359.09|21476.52|21356.52|21479.09|21359.09|21475|21355|10
1634151440000|2021-10-13 18:57:20|21477.23|21357.23|21464.39|21344.39|21477.23|21357.23|21464.39|21344.39|10
1634151450000|2021-10-13 18:57:30|21463.68|21343.68|21462.43|21342.43|21464.93|21344.93|21462.43|21342.43|9
1634151460000|2021-10-13 18:57:40|21461.97|21341.97|21468.43|21348.43|21468.43|21348.43|21459.64|21339.64|10
1634151470000|2021-10-13 18:57:50|21472.2|21352.2|21470.96|21350.96|21474.02|21354.02|21470.32|21350.32|10
1634151480000|2021-10-13 18:58:00|21470.51|21350.51|21475.37|21355.37|21475.37|21355.37|21469.65|21349.65|10
1634151490000|2021-10-13 18:58:10|21474.4|21354.4|21481.48|21361.48|21481.7|21361.7|21474.4|21354.4|10
1634151500000|2021-10-13 18:58:20|21480.43|21360.43|21478.63|21358.63|21480.66|21360.66|21476.17|21356.17|10
1634151510000|2021-10-13 18:58:30|21477.39|21357.39|21476.78|21356.78|21477.6|21357.6|21475.92|21355.92|10
1634151520000|2021-10-13 18:58:40|21476.91|21356.91|21477.11|21357.11|21477.11|21357.11|21476.13|21356.13|9
1634151530000|2021-10-13 18:58:50|21475.95|21355.95|21475.87|21355.87|21476.09|21356.09|21474.12|21354.12|10
1634151540000|2021-10-13 18:59:00|21474.8|21354.8|21475.39|21355.39|21475.41|21355.41|21474.41|21354.41|10
1634151550000|2021-10-13 18:59:10|21475.29|21355.29|21476.12|21356.12|21477.78|21357.78|21475.29|21355.29|10
1634151560000|2021-10-13 18:59:20|21474.58|21354.58|21467.57|21347.57|21474.58|21354.58|21467.57|21347.57|10
1634151570000|2021-10-13 18:59:30|21461.98|21341.98|21455.39|21335.39|21462.54|21342.54|21455.39|21335.39|10
1634151580000|2021-10-13 18:59:40|21455.61|21335.61|21460.2|21340.2|21460.2|21340.2|21454.6|21334.6|10
1634151590000|2021-10-13 18:59:50|21460.29|21340.29|21464.16|21344.16|21464.92|21344.92|21460.29|21340.29|10
1634151600000|2021-10-13 19:00:00|21463.63|21343.63|21463.66|21343.66|21465.39|21345.39|21463.63|21343.63|10
1634151610000|2021-10-13 19:00:10|21463.99|21343.99|21465.19|21345.19|21465.81|21345.81|21462.78|21342.78|10
1634151620000|2021-10-13 19:00:20|21465.15|21345.15|21466.61|21346.61|21467.36|21347.36|21465.15|21345.15|10
1634151630000|2021-10-13 19:00:30|21467.51|21347.51|21469.36|21349.36|21470.97|21350.97|21466.72|21346.72|10
1634151640000|2021-10-13 19:00:40|21468.11|21348.11|21466.35|21346.35|21468.17|21348.17|21466.35|21346.35|10
1634151650000|2021-10-13 19:00:50|21464.44|21344.44|21464.14|21344.14|21465.01|21345.01|21462.28|21342.28|10
1634151660000|2021-10-13 19:01:00|21463.85|21343.85|21464.1|21344.1|21464.2|21344.2|21463.23|21343.23|10
1634151670000|2021-10-13 19:01:10|21463.79|21343.79|21467.25|21347.25|21467.25|21347.25|21463.79|21343.79|9
1634151680000|2021-10-13 19:01:20|21468.08|21348.08|21469.49|21349.49|21469.95|21349.95|21468.08|21348.08|10
1634151690000|2021-10-13 19:01:30|21469.62|21349.62|21470.12|21350.12|21470.4|21350.4|21469.39|21349.39|10
1634151700000|2021-10-13 19:01:40|21469.46|21349.46|21475.59|21355.59|21475.59|21355.59|21469.46|21349.46|10
1634151710000|2021-10-13 19:01:50|21476.43|21356.43|21482.23|21362.23|21482.23|21362.23|21476.43|21356.43|10
1634151720000|2021-10-13 19:02:00|21482.94|21362.94|21486.46|21366.46|21486.46|21366.46|21482.6|21362.6|10
1634151730000|2021-10-13 19:02:10|21486.49|21366.49|21491.3|21371.3|21491.97|21371.97|21486.49|21366.49|10
1634151740000|2021-10-13 19:02:20|21491.7|21371.7|21495.5|21375.5|21495.59|21375.59|21491.7|21371.7|9
1634151750000|2021-10-13 19:02:30|21496.47|21376.47|21496.37|21376.37|21497.27|21377.27|21493.53|21373.53|10
1634151760000|2021-10-13 19:02:40|21495.93|21375.93|21490.65|21370.65|21496.44|21376.44|21490.65|21370.65|10
1634151770000|2021-10-13 19:02:50|21489.9|21369.9|21485.25|21365.25|21489.9|21369.9|21485.25|21365.25|10
1634151780000|2021-10-13 19:03:00|21484.75|21364.75|21478.47|21358.47|21484.75|21364.75|21478.47|21358.47|10
1634151790000|2021-10-13 19:03:10|21476.72|21356.72|21474.34|21354.34|21476.73|21356.73|21473.66|21353.66|10
1634151800000|2021-10-13 19:03:20|21472.46|21352.46|21463.53|21343.53|21472.46|21352.46|21463.53|21343.53|9
1634151810000|2021-10-13 19:03:30|21461.85|21341.85|21456.54|21336.54|21461.85|21341.85|21456.54|21336.54|10
1634151820000|2021-10-13 19:03:40|21456.51|21336.51|21446.35|21326.35|21456.51|21336.51|21446.35|21326.35|10
1634151830000|2021-10-13 19:03:50|21446.03|21326.03|21444.29|21324.29|21446.03|21326.03|21442.68|21322.68|10
1634151840000|2021-10-13 19:04:00|21444.84|21324.84|21446.18|21326.18|21446.81|21326.81|21443.69|21323.69|10
1634151850000|2021-10-13 19:04:10|21446.49|21326.49|21448.11|21328.11|21449.46|21329.46|21446|21326|10
1634151860000|2021-10-13 19:04:20|21447.62|21327.62|21445.92|21325.92|21447.67|21327.67|21445.92|21325.92|10
1634151870000|2021-10-13 19:04:30|21446.28|21326.28|21445.37|21325.37|21446.28|21326.28|21444.24|21324.24|10
1634151880000|2021-10-13 19:04:40|21444.89|21324.89|21445.81|21325.81|21447.02|21327.02|21444.89|21324.89|10
1634151890000|2021-10-13 19:04:50|21445.66|21325.66|21442.51|21322.51|21445.66|21325.66|21442.5|21322.5|10
1634151900000|2021-10-13 19:05:00|21441.7|21321.7|21441.44|21321.44|21441.72|21321.72|21440.48|21320.48|10
1634151910000|2021-10-13 19:05:10|21441.14|21321.14|21442.41|21322.41|21442.41|21322.41|21440.53|21320.53|10
1634151920000|2021-10-13 19:05:20|21442.35|21322.35|21444.98|21324.98|21444.98|21324.98|21441.86|21321.86|10
1634151930000|2021-10-13 19:05:30|21445.15|21325.15|21452.02|21332.02|21452.02|21332.02|21445.1|21325.1|10
1634151940000|2021-10-13 19:05:40|21452.74|21332.74|21450.45|21330.45|21453.67|21333.67|21450.45|21330.45|10
1634151950000|2021-10-13 19:05:50|21450.69|21330.69|21451.04|21331.04|21451.13|21331.13|21450.19|21330.19|10
1634151960000|2021-10-13 19:06:00|21450.43|21330.43|21456.58|21336.58|21456.58|21336.58|21450.39|21330.39|10
1634151970000|2021-10-13 19:06:10|21459|21339|21468.47|21348.47|21468.47|21348.47|21459|21339|10
1634151980000|2021-10-13 19:06:20|21468.23|21348.23|21476.95|21356.95|21476.95|21356.95|21468.23|21348.23|10
1634151990000|2021-10-13 19:06:30|21478.05|21358.05|21478.33|21358.33|21478.81|21358.81|21477.26|21357.26|10
1634152000000|2021-10-13 19:06:40|21478.32|21358.32|21472.75|21352.75|21478.32|21358.32|21472.75|21352.75|10
1634152010000|2021-10-13 19:06:50|21472.18|21352.18|21467.69|21347.69|21472.18|21352.18|21467.69|21347.69|10
1634152020000|2021-10-13 19:07:00|21466.62|21346.62|21470.36|21350.36|21471.91|21351.91|21466.54|21346.54|10
1634152030000|2021-10-13 19:07:10|21471.32|21351.32|21470.25|21350.25|21471.91|21351.91|21469.87|21349.87|10
1634152040000|2021-10-13 19:07:20|21470.9|21350.9|21469.8|21349.8|21471.35|21351.35|21469.8|21349.8|10
1634152050000|2021-10-13 19:07:30|21469.68|21349.68|21475.66|21355.66|21475.66|21355.66|21469.68|21349.68|10
1634152060000|2021-10-13 19:07:40|21475.6|21355.6|21481.29|21361.29|21481.29|21361.29|21475.6|21355.6|10
1634152070000|2021-10-13 19:07:50|21480.92|21360.92|21480.21|21360.21|21482.49|21362.49|21480.21|21360.21|10
1634152080000|2021-10-13 19:08:00|21479.77|21359.77|21477.92|21357.92|21479.77|21359.77|21477.74|21357.74|10
1634152090000|2021-10-13 19:08:10|21478.11|21358.11|21484.76|21364.76|21484.76|21364.76|21478.11|21358.11|10
1634152100000|2021-10-13 19:08:20|21484.51|21364.51|21483.63|21363.63|21485.59|21365.59|21483.63|21363.63|10
1634152110000|2021-10-13 19:08:30|21484|21364|21483.65|21363.65|21484.84|21364.84|21483.65|21363.65|10
1634152120000|2021-10-13 19:08:40|21484.05|21364.05|21487.52|21367.52|21487.74|21367.74|21483.91|21363.91|10
1634152130000|2021-10-13 19:08:50|21486.44|21366.44|21486.39|21366.39|21487.4|21367.4|21486.24|21366.24|10
1634152140000|2021-10-13 19:09:00|21487.13|21367.13|21490.13|21370.13|21490.37|21370.37|21487.13|21367.13|10
1634152150000|2021-10-13 19:09:10|21489.81|21369.81|21490.41|21370.41|21490.63|21370.63|21489.81|21369.81|9
1634152160000|2021-10-13 19:09:20|21489.97|21369.97|21494.13|21374.13|21497.03|21377.03|21489.97|21369.97|10
1634152170000|2021-10-13 19:09:30|21493.48|21373.48|21494.71|21374.71|21494.71|21374.71|21490.99|21370.99|10
1634152180000|2021-10-13 19:09:40|21494.82|21374.82|21496.17|21376.17|21497.01|21377.01|21494.46|21374.46|10
1634152190000|2021-10-13 19:09:50|21496.04|21376.04|21494.4|21374.4|21496.67|21376.67|21493.15|21373.15|10
1634152200000|2021-10-13 19:10:00|21495.73|21375.73|21502.02|21382.02|21502.55|21382.55|21495.73|21375.73|10
1634152210000|2021-10-13 19:10:10|21502.24|21382.24|21504.43|21384.43|21504.43|21384.43|21502.24|21382.24|10
1634152220000|2021-10-13 19:10:20|21504.7|21384.7|21507.69|21387.69|21507.69|21387.69|21503.52|21383.52|10
1634152230000|2021-10-13 19:10:30|21511.76|21391.76|21516.95|21396.95|21516.95|21396.95|21511.76|21391.76|10
1634152240000|2021-10-13 19:10:40|21519.2|21399.2|21521.01|21401.01|21521.54|21401.54|21519.2|21399.2|10
1634152250000|2021-10-13 19:10:50|21521|21401|21522.67|21402.67|21525.67|21405.67|21520.86|21400.86|10
1634152260000|2021-10-13 19:11:00|21522.98|21402.98|21519.77|21399.77|21522.98|21402.98|21519.77|21399.77|10
1634152270000|2021-10-13 19:11:10|21520.18|21400.18|21520.67|21400.67|21521.64|21401.64|21519.92|21399.92|10
1634152280000|2021-10-13 19:11:20|21520.43|21400.43|21519.55|21399.55|21520.43|21400.43|21518.66|21398.66|9
1634152290000|2021-10-13 19:11:30|21520.65|21400.65|21518.31|21398.31|21520.74|21400.74|21518.31|21398.31|9
1634152300000|2021-10-13 19:11:40|21518.47|21398.47|21518.71|21398.71|21518.82|21398.82|21518.13|21398.13|10
1634152310000|2021-10-13 19:11:50|21518.99|21398.99|21521.46|21401.46|21521.46|21401.46|21518.85|21398.85|10
1634152320000|2021-10-13 19:12:00|21521.47|21401.47|21525|21405|21525.65|21405.65|21521.47|21401.47|10
1634152330000|2021-10-13 19:12:10|21525.55|21405.55|21524.33|21404.33|21526.9|21406.9|21524.33|21404.33|9
1634152340000|2021-10-13 19:12:20|21524.42|21404.42|21526.59|21406.59|21526.59|21406.59|21524.16|21404.16|8
1634152350000|2021-10-13 19:12:30|21524.51|21404.51|21520.28|21400.28|21524.51|21404.51|21520.18|21400.18|10
1634152360000|2021-10-13 19:12:40|21520.47|21400.47|21522.17|21402.17|21522.21|21402.21|21520.09|21400.09|10
1634152370000|2021-10-13 19:12:50|21523.97|21403.97|21524.17|21404.17|21524.62|21404.62|21522.4|21402.4|10
1634152380000|2021-10-13 19:13:00|21525.05|21405.05|21530.86|21410.86|21530.91|21410.91|21525.05|21405.05|10
1634152390000|2021-10-13 19:13:10|21530.92|21410.92|21529.91|21409.91|21531.73|21411.73|21529.91|21409.91|10
1634152400000|2021-10-13 19:13:20|21530.32|21410.32|21529.05|21409.05|21530.93|21410.93|21528.89|21408.89|10
1634152410000|2021-10-13 19:13:30|21528.47|21408.47|21528.41|21408.41|21528.53|21408.53|21527.3|21407.3|10
1634152420000|2021-10-13 19:13:40|21528.28|21408.28|21527.13|21407.13|21528.28|21408.28|21526.92|21406.92|9
1634152430000|2021-10-13 19:13:50|21525.19|21405.19|21522.2|21402.2|21525.19|21405.19|21521.04|21401.04|10
1634152440000|2021-10-13 19:14:00|21521.89|21401.89|21517.91|21397.91|21522.1|21402.1|21517.85|21397.85|10
1634152450000|2021-10-13 19:14:10|21518.27|21398.27|21515.14|21395.14|21518.29|21398.29|21514.27|21394.27|9
1634152460000|2021-10-13 19:14:20|21516.15|21396.15|21515.51|21395.51|21517.81|21397.81|21515.51|21395.51|10
1634152470000|2021-10-13 19:14:30|21514.94|21394.94|21506.99|21386.99|21514.94|21394.94|21506.99|21386.99|10
1634152480000|2021-10-13 19:14:40|21506.73|21386.73|21509.31|21389.31|21509.31|21389.31|21506.32|21386.32|10
1634152490000|2021-10-13 19:14:50|21509.67|21389.67|21514.52|21394.52|21514.52|21394.52|21509.63|21389.63|10
1634152500000|2021-10-13 19:15:00|21514.41|21394.41|21516.48|21396.48|21516.73|21396.73|21514.41|21394.41|9
1634152510000|2021-10-13 19:15:10|21517.1|21397.1|21513.01|21393.01|21517.1|21397.1|21513.01|21393.01|10
1634152520000|2021-10-13 19:15:20|21513.07|21393.07|21512.44|21392.44|21513.19|21393.19|21510.1|21390.1|10
1634152530000|2021-10-13 19:15:30|21512.57|21392.57|21508.77|21388.77|21512.57|21392.57|21508.11|21388.11|10
1634152540000|2021-10-13 19:15:40|21508.87|21388.87|21510.13|21390.13|21510.13|21390.13|21508.09|21388.09|10
1634152550000|2021-10-13 19:15:50|21511.47|21391.47|21518.38|21398.38|21518.38|21398.38|21511.47|21391.47|10
1634152560000|2021-10-13 19:16:00|21517.81|21397.81|21513.44|21393.44|21517.81|21397.81|21513.15|21393.15|10
1634152570000|2021-10-13 19:16:10|21513.57|21393.57|21507.84|21387.84|21514.66|21394.66|21506.73|21386.73|10
1634152580000|2021-10-13 19:16:20|21505.86|21385.86|21498.24|21378.24|21506.59|21386.59|21498.24|21378.24|10
1634152590000|2021-10-13 19:16:30|21496.82|21376.82|21496.13|21376.13|21498.42|21378.42|21494.54|21374.54|10
1634152600000|2021-10-13 19:16:40|21497.34|21377.34|21494.41|21374.41|21500.23|21380.23|21494.41|21374.41|10
1634152610000|2021-10-13 19:16:50|21492.43|21372.43|21499.31|21379.31|21499.31|21379.31|21492.43|21372.43|10
1634152620000|2021-10-13 19:17:00|21499.27|21379.27|21495.23|21375.23|21499.55|21379.55|21493.93|21373.93|10
1634152630000|2021-10-13 19:17:10|21495.43|21375.43|21496.66|21376.66|21497.79|21377.79|21494.9|21374.9|10
1634152640000|2021-10-13 19:17:20|21496.72|21376.72|21498.66|21378.66|21499.3|21379.3|21496.72|21376.72|10
1634152650000|2021-10-13 19:17:30|21498.59|21378.59|21493.56|21373.56|21498.59|21378.59|21493.48|21373.48|10
1634152660000|2021-10-13 19:17:40|21493.83|21373.83|21490.74|21370.74|21494.09|21374.09|21490.49|21370.49|10
1634152670000|2021-10-13 19:17:50|21490.7|21370.7|21488.92|21368.92|21491.27|21371.27|21488.92|21368.92|9
1634152680000|2021-10-13 19:18:00|21488.26|21368.26|21484.01|21364.01|21489.44|21369.44|21484.01|21364.01|10
1634152690000|2021-10-13 19:18:10|21483.64|21363.64|21481.74|21361.74|21483.64|21363.64|21481.74|21361.74|10
1634152700000|2021-10-13 19:18:20|21482.51|21362.51|21481.98|21361.98|21483.15|21363.15|21481.16|21361.16|9
1634152710000|2021-10-13 19:18:30|21481.86|21361.86|21482.96|21362.96|21483.06|21363.06|21481.52|21361.52|10
1634152720000|2021-10-13 19:18:40|21482.59|21362.59|21485.82|21365.82|21485.82|21365.82|21482.23|21362.23|10
1634152730000|2021-10-13 19:18:50|21490.17|21370.17|21494.39|21374.39|21494.39|21374.39|21489.91|21369.91|10
1634152740000|2021-10-13 19:19:00|21498.51|21378.51|21505.32|21385.32|21505.32|21385.32|21498.51|21378.51|10
1634152750000|2021-10-13 19:19:10|21506.2|21386.2|21514.17|21394.17|21514.17|21394.17|21506.2|21386.2|10
1634152760000|2021-10-13 19:19:20|21510.98|21390.98|21509.3|21389.3|21510.98|21390.98|21509.3|21389.3|10
1634152770000|2021-10-13 19:19:30|21509.46|21389.46|21506.56|21386.56|21509.46|21389.46|21505.67|21385.67|10
1634152780000|2021-10-13 19:19:40|21505.34|21385.34|21506.05|21386.05|21506.7|21386.7|21505.34|21385.34|10
1634152790000|2021-10-13 19:19:50|21506.02|21386.02|21511.33|21391.33|21511.33|21391.33|21505.69|21385.69|10
1634152800000|2021-10-13 19:20:00|21511.31|21391.31|21508.05|21388.05|21511.31|21391.31|21507.61|21387.61|10
1634152810000|2021-10-13 19:20:10|21508.12|21388.12|21507.3|21387.3|21509.72|21389.72|21507.3|21387.3|10
1634152820000|2021-10-13 19:20:20|21506.19|21386.19|21505.95|21385.95|21506.32|21386.32|21505.23|21385.23|10
1634152830000|2021-10-13 19:20:30|21506.05|21386.05|21507.47|21387.47|21508.15|21388.15|21505.84|21385.84|9
1634152840000|2021-10-13 19:20:40|21507.66|21387.66|21504.97|21384.97|21507.78|21387.78|21504.97|21384.97|9
1634152850000|2021-10-13 19:20:50|21503.8|21383.8|21499.99|21379.99|21503.8|21383.8|21499.48|21379.48|9
1634152860000|2021-10-13 19:21:00|21499.7|21379.7|21501.66|21381.66|21501.66|21381.66|21499.7|21379.7|10
1634152870000|2021-10-13 19:21:10|21501.14|21381.14|21502.62|21382.62|21503.07|21383.07|21501.14|21381.14|10
1634152880000|2021-10-13 19:21:20|21501.68|21381.68|21504.76|21384.76|21504.76|21384.76|21501.68|21381.68|9
1634152890000|2021-10-13 19:21:30|21506.71|21386.71|21506.64|21386.64|21507.52|21387.52|21506.62|21386.62|10
1634152900000|2021-10-13 19:21:40|21507.13|21387.13|21506.7|21386.7|21507.49|21387.49|21506.7|21386.7|10
1634152910000|2021-10-13 19:21:50|21506.75|21386.75|21503.34|21383.34|21506.89|21386.89|21503.08|21383.08|10
1634152920000|2021-10-13 19:22:00|21503.06|21383.06|21506.68|21386.68|21507.07|21387.07|21503.06|21383.06|10
1634152930000|2021-10-13 19:22:10|21507.17|21387.17|21507.78|21387.78|21508.57|21388.57|21506.75|21386.75|10
1634152940000|2021-10-13 19:22:20|21507.93|21387.93|21510.94|21390.94|21510.94|21390.94|21507.15|21387.15|10
1634152950000|2021-10-13 19:22:30|21511.1|21391.1|21511.08|21391.08|21511.91|21391.91|21510.65|21390.65|10
1634152960000|2021-10-13 19:22:40|21511.4|21391.4|21513.19|21393.19|21513.19|21393.19|21511.4|21391.4|8
1634152970000|2021-10-13 19:22:50|21513.24|21393.24|21513.14|21393.14|21513.78|21393.78|21512.86|21392.86|10
1634152980000|2021-10-13 19:23:00|21513|21393|21513.26|21393.26|21514.13|21394.13|21512.71|21392.71|10
1634152990000|2021-10-13 19:23:10|21512.92|21392.92|21517.92|21397.92|21517.92|21397.92|21512.92|21392.92|10
1634153000000|2021-10-13 19:23:20|21517.45|21397.45|21517.8|21397.8|21517.86|21397.86|21516.57|21396.57|9
1634153010000|2021-10-13 19:23:30|21518.65|21398.65|21519.23|21399.23|21520.08|21400.08|21518|21398|10
1634153020000|2021-10-13 19:23:40|21519.12|21399.12|21517.35|21397.35|21519.84|21399.84|21517.35|21397.35|10
1634153030000|2021-10-13 19:23:50|21517.25|21397.25|21518.03|21398.03|21518.87|21398.87|21514.5|21394.5|10
1634153040000|2021-10-13 19:24:00|21516.52|21396.52|21517.69|21397.69|21518.05|21398.05|21516.52|21396.52|9
1634153050000|2021-10-13 19:24:10|21518.69|21398.69|21520.26|21400.26|21520.99|21400.99|21518.69|21398.69|10
1634153060000|2021-10-13 19:24:20|21520.58|21400.58|21518.67|21398.67|21520.82|21400.82|21518.67|21398.67|10
1634153070000|2021-10-13 19:24:30|21518.61|21398.61|21515.37|21395.37|21518.61|21398.61|21515.37|21395.37|10
1634153080000|2021-10-13 19:24:40|21515.49|21395.49|21517.72|21397.72|21517.73|21397.73|21515.49|21395.49|10
1634153090000|2021-10-13 19:24:50|21516.77|21396.77|21516.89|21396.89|21517.33|21397.33|21515.92|21395.92|10
1634153100000|2021-10-13 19:25:00|21517.53|21397.53|21517.64|21397.64|21517.74|21397.74|21515.32|21395.32|10
1634153110000|2021-10-13 19:25:10|21517.82|21397.82|21517.53|21397.53|21517.89|21397.89|21516.93|21396.93|10
1634153120000|2021-10-13 19:25:20|21517.72|21397.72|21522.38|21402.38|21522.38|21402.38|21517.72|21397.72|10
1634153130000|2021-10-13 19:25:30|21522.66|21402.66|21531.14|21411.14|21531.14|21411.14|21522.66|21402.66|10
1634153140000|2021-10-13 19:25:40|21531.25|21411.25|21538.06|21418.06|21538.06|21418.06|21531.25|21411.25|10
1634153150000|2021-10-13 19:25:50|21539.76|21419.76|21541.21|21421.21|21541.51|21421.51|21539.73|21419.73|10
1634153160000|2021-10-13 19:26:00|21541.2|21421.2|21536.49|21416.49|21541.2|21421.2|21536.49|21416.49|10
1634153170000|2021-10-13 19:26:10|21537.97|21417.97|21537.73|21417.73|21538.46|21418.46|21537.73|21417.73|9
1634153180000|2021-10-13 19:26:20|21537.76|21417.76|21536.76|21416.76|21537.99|21417.99|21536.23|21416.23|9
1634153190000|2021-10-13 19:26:30|21538.27|21418.27|21540.13|21420.13|21541.78|21421.78|21538.27|21418.27|10
1634153200000|2021-10-13 19:26:40|21539.41|21419.41|21538.7|21418.7|21539.41|21419.41|21538.24|21418.24|10
1634153210000|2021-10-13 19:26:50|21537.81|21417.81|21537.47|21417.47|21537.84|21417.84|21535.89|21415.89|10
1634153220000|2021-10-13 19:27:00|21536.84|21416.84|21537.1|21417.1|21537.59|21417.59|21536.84|21416.84|9
1634153230000|2021-10-13 19:27:10|21536.69|21416.69|21532.13|21412.13|21536.69|21416.69|21532.13|21412.13|10
1634153240000|2021-10-13 19:27:20|21531.53|21411.53|21528.56|21408.56|21533.19|21413.19|21528.56|21408.56|9
1634153250000|2021-10-13 19:27:30|21528.48|21408.48|21524.26|21404.26|21528.48|21408.48|21524.26|21404.26|9
1634153260000|2021-10-13 19:27:40|21521.56|21401.56|21520.55|21400.55|21521.75|21401.75|21520.05|21400.05|10
1634153270000|2021-10-13 19:27:50|21520.58|21400.58|21517.8|21397.8|21520.58|21400.58|21516.59|21396.59|10
1634153280000|2021-10-13 19:28:00|21517.95|21397.95|21517.97|21397.97|21517.97|21397.97|21517.32|21397.32|10
1634153290000|2021-10-13 19:28:10|21518.13|21398.13|21515.64|21395.64|21518.13|21398.13|21515.64|21395.64|9
1634153300000|2021-10-13 19:28:20|21515.58|21395.58|21516.18|21396.18|21516.27|21396.27|21515.41|21395.41|10
1634153310000|2021-10-13 19:28:30|21516.6|21396.6|21515.91|21395.91|21516.82|21396.82|21515.07|21395.07|10
1634153320000|2021-10-13 19:28:40|21515.64|21395.64|21516.35|21396.35|21517.17|21397.17|21515.64|21395.64|10
1634153330000|2021-10-13 19:28:50|21517.67|21397.67|21517.48|21397.48|21517.73|21397.73|21516.78|21396.78|9
1634153340000|2021-10-13 19:29:00|21517.35|21397.35|21516.05|21396.05|21517.35|21397.35|21515.65|21395.65|10
1634153350000|2021-10-13 19:29:10|21516.02|21396.02|21513.91|21393.91|21516.59|21396.59|21513.91|21393.91|7
1634153360000|2021-10-13 19:29:20|21511.48|21391.48|21502.79|21382.79|21511.48|21391.48|21502.79|21382.79|10
1634153370000|2021-10-13 19:29:30|21502.93|21382.93|21502.83|21382.83|21503.21|21383.21|21502.38|21382.38|10
1634153380000|2021-10-13 19:29:40|21502.36|21382.36|21499.92|21379.92|21502.59|21382.59|21499.82|21379.82|10
1634153390000|2021-10-13 19:29:50|21499.53|21379.53|21495.99|21375.99|21499.53|21379.53|21495.72|21375.72|10
1634153400000|2021-10-13 19:30:00|21496.49|21376.49|21500.22|21380.22|21500.22|21380.22|21495.69|21375.69|10
1634153410000|2021-10-13 19:30:10|21500.06|21380.06|21508.85|21388.85|21508.85|21388.85|21500.06|21380.06|10
1634153420000|2021-10-13 19:30:20|21509.37|21389.37|21508.62|21388.62|21509.37|21389.37|21505.88|21385.88|10
1634153430000|2021-10-13 19:30:30|21509.2|21389.2|21513.4|21393.4|21513.4|21393.4|21509.2|21389.2|10
1634153440000|2021-10-13 19:30:40|21513.07|21393.07|21520.16|21400.16|21520.16|21400.16|21513.07|21393.07|10
1634153450000|2021-10-13 19:30:50|21520.18|21400.18|21522.99|21402.99|21523.02|21403.02|21520.18|21400.18|10
1634153460000|2021-10-13 19:31:00|21523.42|21403.42|21523.08|21403.08|21523.5|21403.5|21522.6|21402.6|9
1634153470000|2021-10-13 19:31:10|21522.09|21402.09|21519.2|21399.2|21522.09|21402.09|21519.14|21399.14|10
1634153480000|2021-10-13 19:31:20|21518.01|21398.01|21519.07|21399.07|21519.51|21399.51|21517.59|21397.59|10
1634153490000|2021-10-13 19:31:30|21518.79|21398.79|21533.63|21413.63|21533.63|21413.63|21518.79|21398.79|10
1634153500000|2021-10-13 19:31:40|21535.69|21415.69|21540.45|21420.45|21540.67|21420.67|21535.69|21415.69|10
1634153510000|2021-10-13 19:31:50|21539.97|21419.97|21536.45|21416.45|21539.97|21419.97|21536.1|21416.1|10
1634153520000|2021-10-13 19:32:00|21536.44|21416.44|21531.79|21411.79|21536.44|21416.44|21530.91|21410.91|10
1634153530000|2021-10-13 19:32:10|21531.68|21411.68|21533.45|21413.45|21534.17|21414.17|21529.33|21409.33|10
1634153540000|2021-10-13 19:32:20|21533.59|21413.59|21536.09|21416.09|21536.37|21416.37|21533.46|21413.46|9
1634153550000|2021-10-13 19:32:30|21536.58|21416.58|21545.01|21425.01|21545.1|21425.1|21536.58|21416.58|10
1634153560000|2021-10-13 19:32:40|21544.41|21424.41|21544.03|21424.03|21545.23|21425.23|21544.03|21424.03|10
1634153570000|2021-10-13 19:32:50|21543.74|21423.74|21547.3|21427.3|21547.8|21427.8|21543.74|21423.74|10
1634153580000|2021-10-13 19:33:00|21547.34|21427.34|21550.85|21430.85|21550.85|21430.85|21547.34|21427.34|10
1634153590000|2021-10-13 19:33:10|21550.86|21430.86|21550.49|21430.49|21550.86|21430.86|21546.55|21426.55|10
1634153600000|2021-10-13 19:33:20|21551.59|21431.59|21551.91|21431.91|21553.18|21433.18|21551.59|21431.59|10
1634153610000|2021-10-13 19:33:30|21552.13|21432.13|21552.64|21432.64|21553.04|21433.04|21551.73|21431.73|10
1634153620000|2021-10-13 19:33:40|21552.87|21432.87|21547.54|21427.54|21553.09|21433.09|21547.54|21427.54|10
1634153630000|2021-10-13 19:33:50|21546.3|21426.3|21548.21|21428.21|21548.21|21428.21|21545.41|21425.41|10
1634153640000|2021-10-13 19:34:00|21547.16|21427.16|21545.27|21425.27|21547.53|21427.53|21545.27|21425.27|10
1634153650000|2021-10-13 19:34:10|21546.03|21426.03|21546.64|21426.64|21549.72|21429.72|21546.03|21426.03|10
1634153660000|2021-10-13 19:34:20|21547.65|21427.65|21549.03|21429.03|21549.64|21429.64|21547.33|21427.33|10
1634153670000|2021-10-13 19:34:30|21549.8|21429.8|21555.33|21435.33|21556.06|21436.06|21549.8|21429.8|10
1634153680000|2021-10-13 19:34:40|21554.45|21434.45|21546.3|21426.3|21554.45|21434.45|21546.3|21426.3|10
1634153690000|2021-10-13 19:34:50|21544.12|21424.12|21542.03|21422.03|21544.56|21424.56|21542.03|21422.03|10
1634153700000|2021-10-13 19:35:00|21541.94|21421.94|21551.19|21431.19|21551.19|21431.19|21541.94|21421.94|10
1634153710000|2021-10-13 19:35:10|21551.52|21431.52|21556.48|21436.48|21557.41|21437.41|21550.87|21430.87|10
1634153720000|2021-10-13 19:35:20|21556.1|21436.1|21557.68|21437.68|21557.95|21437.95|21556.1|21436.1|10
1634153730000|2021-10-13 19:35:30|21557.45|21437.45|21556.12|21436.12|21557.56|21437.56|21555.54|21435.54|10
1634153740000|2021-10-13 19:35:40|21556.22|21436.22|21562.36|21442.36|21562.36|21442.36|21556.22|21436.22|10
1634153750000|2021-10-13 19:35:50|21562.71|21442.71|21565.98|21445.98|21566.86|21446.86|21562.71|21442.71|10
1634153760000|2021-10-13 19:36:00|21566.19|21446.19|21559.38|21439.38|21566.2|21446.2|21559.12|21439.12|10
1634153770000|2021-10-13 19:36:10|21560.68|21440.68|21560.74|21440.74|21562.22|21442.22|21560.05|21440.05|10
1634153780000|2021-10-13 19:36:20|21561.17|21441.17|21565.78|21445.78|21565.78|21445.78|21561.17|21441.17|10
1634153790000|2021-10-13 19:36:30|21566.9|21446.9|21565.9|21445.9|21566.9|21446.9|21564.08|21444.08|10
1634153800000|2021-10-13 19:36:40|21566.02|21446.02|21565.02|21445.02|21566.22|21446.22|21563.21|21443.21|10
1634153810000|2021-10-13 19:36:50|21564.16|21444.16|21562.98|21442.98|21564.16|21444.16|21561.8|21441.8|10
1634153820000|2021-10-13 19:37:00|21561.31|21441.31|21563.61|21443.61|21563.61|21443.61|21561.31|21441.31|10
1634153830000|2021-10-13 19:37:10|21563.8|21443.8|21563.66|21443.66|21564.33|21444.33|21562.39|21442.39|10
1634153840000|2021-10-13 19:37:20|21563.08|21443.08|21562.16|21442.16|21563.08|21443.08|21561.55|21441.55|10
1634153850000|2021-10-13 19:37:30|21562.61|21442.61|21566.32|21446.32|21567.22|21447.22|21562.1|21442.1|10
1634153860000|2021-10-13 19:37:40|21566.31|21446.31|21569.21|21449.21|21569.21|21449.21|21565.66|21445.66|10
1634153870000|2021-10-13 19:37:50|21570.64|21450.64|21576.2|21456.2|21576.2|21456.2|21569.58|21449.58|10
1634153880000|2021-10-13 19:38:00|21577.1|21457.1|21578.76|21458.76|21578.76|21458.76|21575.18|21455.18|10
1634153890000|2021-10-13 19:38:10|21578.49|21458.49|21581|21461|21581.42|21461.42|21578.17|21458.17|10
1634153900000|2021-10-13 19:38:20|21581.13|21461.13|21579.9|21459.9|21581.13|21461.13|21579.07|21459.07|10
1634153910000|2021-10-13 19:38:30|21579.82|21459.82|21578.52|21458.52|21579.93|21459.93|21577.99|21457.99|10
1634153920000|2021-10-13 19:38:40|21578.37|21458.37|21575.09|21455.09|21579.92|21459.92|21575.09|21455.09|10
1634153930000|2021-10-13 19:38:50|21575.14|21455.14|21568.05|21448.05|21575.14|21455.14|21568.05|21448.05|10
1634153940000|2021-10-13 19:39:00|21565.99|21445.99|21569.28|21449.28|21569.28|21449.28|21565.99|21445.99|10
1634153950000|2021-10-13 19:39:10|21568.88|21448.88|21568.61|21448.61|21569.31|21449.31|21568.44|21448.44|10
1634153960000|2021-10-13 19:39:20|21569.01|21449.01|21569.29|21449.29|21569.44|21449.44|21568.96|21448.96|10
1634153970000|2021-10-13 19:39:30|21569.04|21449.04|21569.42|21449.42|21572.04|21452.04|21569.04|21449.04|10
1634153980000|2021-10-13 19:39:40|21568.76|21448.76|21563.08|21443.08|21568.76|21448.76|21563.08|21443.08|10
1634153990000|2021-10-13 19:39:50|21563.55|21443.55|21561.92|21441.92|21563.55|21443.55|21561.92|21441.92|10
1634154000000|2021-10-13 19:40:00|21562.35|21442.35|21553.1|21433.1|21562.46|21442.46|21553.1|21433.1|10
1634154010000|2021-10-13 19:40:10|21551.34|21431.34|21552.36|21432.36|21552.57|21432.57|21551.11|21431.11|10
1634154020000|2021-10-13 19:40:20|21552.73|21432.73|21559.37|21439.37|21559.37|21439.37|21552.38|21432.38|10
1634154030000|2021-10-13 19:40:30|21559.75|21439.75|21564.04|21444.04|21564.04|21444.04|21559.75|21439.75|10
1634154040000|2021-10-13 19:40:40|21564.85|21444.85|21563.39|21443.39|21564.85|21444.85|21562.8|21442.8|10
1634154050000|2021-10-13 19:40:50|21563.45|21443.45|21562.92|21442.92|21563.46|21443.46|21562.5|21442.5|10
1634154060000|2021-10-13 19:41:00|21563.77|21443.77|21564.63|21444.63|21566.24|21446.24|21563.77|21443.77|10
1634154070000|2021-10-13 19:41:10|21564.46|21444.46|21565.61|21445.61|21565.61|21445.61|21563.96|21443.96|10
1634154080000|2021-10-13 19:41:20|21565.62|21445.62|21566.92|21446.92|21566.92|21446.92|21565.38|21445.38|10
1634154090000|2021-10-13 19:41:30|21566.51|21446.51|21564.31|21444.31|21566.51|21446.51|21563.73|21443.73|10
1634154100000|2021-10-13 19:41:40|21564.69|21444.69|21562.53|21442.53|21564.81|21444.81|21562.53|21442.53|10
1634154110000|2021-10-13 19:41:50|21563.14|21443.14|21564.24|21444.24|21564.24|21444.24|21562.67|21442.67|10
1634154120000|2021-10-13 19:42:00|21564.12|21444.12|21566.68|21446.68|21566.89|21446.89|21564.12|21444.12|10
1634154130000|2021-10-13 19:42:10|21565.8|21445.8|21566.62|21446.62|21566.62|21446.62|21565.38|21445.38|10
1634154140000|2021-10-13 19:42:20|21567|21447|21565.79|21445.79|21567|21447|21565.79|21445.79|9
1634154150000|2021-10-13 19:42:30|21564.43|21444.43|21565.39|21445.39|21565.43|21445.43|21564.43|21444.43|10
1634154160000|2021-10-13 19:42:40|21564.96|21444.96|21565.72|21445.72|21565.74|21445.74|21564.62|21444.62|10
1634154170000|2021-10-13 19:42:50|21565.69|21445.69|21564.53|21444.53|21565.69|21445.69|21562.88|21442.88|10
1634154180000|2021-10-13 19:43:00|21565.05|21445.05|21565.3|21445.3|21565.3|21445.3|21563.78|21443.78|10
1634154190000|2021-10-13 19:43:10|21564.14|21444.14|21563.26|21443.26|21564.17|21444.17|21562.41|21442.41|10
1634154200000|2021-10-13 19:43:20|21563.07|21443.07|21561.42|21441.42|21563.32|21443.32|21561.42|21441.42|10
1634154210000|2021-10-13 19:43:30|21561.17|21441.17|21561|21441|21561.41|21441.41|21560.5|21440.5|9
1634154220000|2021-10-13 19:43:40|21561.52|21441.52|21562.73|21442.73|21562.97|21442.97|21561.52|21441.52|10
1634154230000|2021-10-13 19:43:50|21562.31|21442.31|21555.06|21435.06|21562.58|21442.58|21555.06|21435.06|10
1634154240000|2021-10-13 19:44:00|21553.44|21433.44|21550.79|21430.79|21554.22|21434.22|21550.79|21430.79|10
1634154250000|2021-10-13 19:44:10|21550.57|21430.57|21542.04|21422.04|21550.57|21430.57|21542.04|21422.04|10
1634154260000|2021-10-13 19:44:20|21539.58|21419.58|21534.39|21414.39|21539.95|21419.95|21534.39|21414.39|10
1634154270000|2021-10-13 19:44:30|21533.45|21413.45|21525.84|21405.84|21533.45|21413.45|21525.84|21405.84|10
1634154280000|2021-10-13 19:44:40|21525.94|21405.94|21523.02|21403.02|21526.13|21406.13|21519.94|21399.94|10
1634154290000|2021-10-13 19:44:50|21523.04|21403.04|21521.97|21401.97|21523.78|21403.78|21521.97|21401.97|10
1634154300000|2021-10-13 19:45:00|21518.95|21398.95|21522.7|21402.7|21522.7|21402.7|21518.17|21398.17|9
1634154310000|2021-10-13 19:45:10|21525.07|21405.07|21532.86|21412.86|21532.86|21412.86|21525.07|21405.07|10
1634154320000|2021-10-13 19:45:20|21532.8|21412.8|21532.41|21412.41|21533.49|21413.49|21530.92|21410.92|10
1634154330000|2021-10-13 19:45:30|21531.8|21411.8|21531.45|21411.45|21533.16|21413.16|21531.45|21411.45|10
1634154340000|2021-10-13 19:45:40|21531.93|21411.93|21530.19|21410.19|21531.93|21411.93|21529.91|21409.91|10
1634154350000|2021-10-13 19:45:50|21530.17|21410.17|21531.7|21411.7|21531.7|21411.7|21529.87|21409.87|10
1634154360000|2021-10-13 19:46:00|21530.12|21410.12|21529.43|21409.43|21530.12|21410.12|21528.63|21408.63|10
1634154370000|2021-10-13 19:46:10|21529.38|21409.38|21529.89|21409.89|21530.67|21410.67|21529.38|21409.38|10
1634154380000|2021-10-13 19:46:20|21529.69|21409.69|21529.47|21409.47|21529.82|21409.82|21529.12|21409.12|10
1634154390000|2021-10-13 19:46:30|21530.36|21410.36|21529.21|21409.21|21530.67|21410.67|21528.41|21408.41|10
1634154400000|2021-10-13 19:46:40|21528.99|21408.99|21529.09|21409.09|21529.09|21409.09|21528.37|21408.37|10
1634154410000|2021-10-13 19:46:50|21529.21|21409.21|21532.78|21412.78|21532.78|21412.78|21528.94|21408.94|9
1634154420000|2021-10-13 19:47:00|21532.87|21412.87|21541.6|21421.6|21541.6|21421.6|21532.87|21412.87|10
1634154430000|2021-10-13 19:47:10|21542.05|21422.05|21543.58|21423.58|21543.8|21423.8|21541.37|21421.37|10
1634154440000|2021-10-13 19:47:20|21543.64|21423.64|21544.43|21424.43|21544.56|21424.56|21542.08|21422.08|10
1634154450000|2021-10-13 19:47:30|21544.21|21424.21|21544.78|21424.78|21545.82|21425.82|21544.21|21424.21|10
1634154460000|2021-10-13 19:47:40|21545.17|21425.17|21542.46|21422.46|21545.67|21425.67|21542.46|21422.46|10
1634154470000|2021-10-13 19:47:50|21542.35|21422.35|21542.63|21422.63|21543.82|21423.82|21541.46|21421.46|10
1634154480000|2021-10-13 19:48:00|21543.11|21423.11|21540.84|21420.84|21544.22|21424.22|21540.84|21420.84|10
1634154490000|2021-10-13 19:48:10|21538.96|21418.96|21525.83|21405.83|21538.96|21418.96|21525.83|21405.83|10
1634154500000|2021-10-13 19:48:20|21526|21406|21519.47|21399.47|21526|21406|21519.47|21399.47|10
1634154510000|2021-10-13 19:48:30|21518.12|21398.12|21517.6|21397.6|21518.37|21398.37|21516.9|21396.9|10
1634154520000|2021-10-13 19:48:40|21517.67|21397.67|21517.84|21397.84|21519.16|21399.16|21517.67|21397.67|10
1634154530000|2021-10-13 19:48:50|21518.91|21398.91|21522.18|21402.18|21523.1|21403.1|21518.91|21398.91|10
1634154540000|2021-10-13 19:49:00|21522.5|21402.5|21521.65|21401.65|21522.81|21402.81|21521.4|21401.4|10
1634154550000|2021-10-13 19:49:10|21523.15|21403.15|21525.4|21405.4|21525.46|21405.46|21523.15|21403.15|10
1634154560000|2021-10-13 19:49:20|21526.28|21406.28|21529.44|21409.44|21529.44|21409.44|21526.28|21406.28|10
1634154570000|2021-10-13 19:49:30|21529.84|21409.84|21530.81|21410.81|21530.81|21410.81|21529.79|21409.79|10
1634154580000|2021-10-13 19:49:40|21530.48|21410.48|21535.61|21415.61|21535.61|21415.61|21530.48|21410.48|10
1634154590000|2021-10-13 19:49:50|21535.84|21415.84|21538.14|21418.14|21538.14|21418.14|21535.84|21415.84|10
1634154600000|2021-10-13 19:50:00|21538.45|21418.45|21539.97|21419.97|21540.13|21420.13|21538.39|21418.39|10
1634154610000|2021-10-13 19:50:10|21540.43|21420.43|21540.15|21420.15|21541.36|21421.36|21539.54|21419.54|10
1634154620000|2021-10-13 19:50:20|21540.75|21420.75|21544.69|21424.69|21544.69|21424.69|21540.75|21420.75|10
1634154630000|2021-10-13 19:50:30|21545.32|21425.32|21550.52|21430.52|21550.52|21430.52|21545.32|21425.32|10
1634154640000|2021-10-13 19:50:40|21550.91|21430.91|21550.95|21430.95|21552.62|21432.62|21550.79|21430.79|10
1634154650000|2021-10-13 19:50:50|21551.17|21431.17|21555.89|21435.89|21555.89|21435.89|21551.06|21431.06|10
1634154660000|2021-10-13 19:51:00|21556.2|21436.2|21560.61|21440.61|21560.8|21440.8|21556.2|21436.2|10
1634154670000|2021-10-13 19:51:10|21562.02|21442.02|21560.59|21440.59|21562.36|21442.36|21560.51|21440.51|10
1634154680000|2021-10-13 19:51:20|21559.02|21439.02|21549.84|21429.84|21559.02|21439.02|21549.84|21429.84|9
1634154690000|2021-10-13 19:51:30|21550.35|21430.35|21553.39|21433.39|21554.18|21434.18|21550.26|21430.26|10
1634154700000|2021-10-13 19:51:40|21552.92|21432.92|21553.65|21433.65|21553.65|21433.65|21552.64|21432.64|9
1634154710000|2021-10-13 19:51:50|21553.43|21433.43|21554.97|21434.97|21554.97|21434.97|21553.43|21433.43|10
1634154720000|2021-10-13 19:52:00|21554.21|21434.21|21554.84|21434.84|21554.84|21434.84|21553.32|21433.32|10
1634154730000|2021-10-13 19:52:10|21554.17|21434.17|21544|21424|21554.17|21434.17|21544|21424|10
1634154740000|2021-10-13 19:52:20|21543.04|21423.04|21540.93|21420.93|21543.1|21423.1|21540.69|21420.69|10
1634154750000|2021-10-13 19:52:30|21541.97|21421.97|21543.64|21423.64|21544.08|21424.08|21541.97|21421.97|10
1634154760000|2021-10-13 19:52:40|21543.97|21423.97|21547.29|21427.29|21547.29|21427.29|21543.7|21423.7|10
1634154770000|2021-10-13 19:52:50|21546.85|21426.85|21555.14|21435.14|21555.14|21435.14|21546.15|21426.15|9
1634154780000|2021-10-13 19:53:00|21555.51|21435.51|21560.08|21440.08|21560.44|21440.44|21555.41|21435.41|10
1634154790000|2021-10-13 19:53:10|21560.31|21440.31|21558.41|21438.41|21560.31|21440.31|21558.41|21438.41|9
1634154800000|2021-10-13 19:53:20|21558.11|21438.11|21554.21|21434.21|21558.11|21438.11|21554.21|21434.21|10
1634154810000|2021-10-13 19:53:30|21554.19|21434.19|21552.77|21432.77|21554.19|21434.19|21551.96|21431.96|10
1634154820000|2021-10-13 19:53:40|21552.68|21432.68|21548.83|21428.83|21553.31|21433.31|21548.67|21428.67|10
1634154830000|2021-10-13 19:53:50|21547.97|21427.97|21543.35|21423.35|21547.97|21427.97|21543.35|21423.35|10
1634154840000|2021-10-13 19:54:00|21543.52|21423.52|21542.94|21422.94|21543.52|21423.52|21542.13|21422.13|10
1634154850000|2021-10-13 19:54:10|21541.96|21421.96|21546.52|21426.52|21546.85|21426.85|21541.96|21421.96|10
1634154860000|2021-10-13 19:54:20|21546.54|21426.54|21546.64|21426.64|21547.06|21427.06|21546.11|21426.11|10
1634154870000|2021-10-13 19:54:30|21547.08|21427.08|21549.53|21429.53|21550.55|21430.55|21546.64|21426.64|10
1634154880000|2021-10-13 19:54:40|21549.86|21429.86|21550.53|21430.53|21551.25|21431.25|21549.86|21429.86|10
1634154890000|2021-10-13 19:54:50|21549.42|21429.42|21550.58|21430.58|21550.7|21430.7|21549.32|21429.32|10
1634154900000|2021-10-13 19:55:00|21551.47|21431.47|21550.76|21430.76|21551.47|21431.47|21550.72|21430.72|10
1634154910000|2021-10-13 19:55:10|21550.69|21430.69|21549.41|21429.41|21550.69|21430.69|21547.96|21427.96|10
1634154920000|2021-10-13 19:55:20|21548.51|21428.51|21548.81|21428.81|21548.81|21428.81|21545.61|21425.61|10
1634154930000|2021-10-13 19:55:30|21548.16|21428.16|21542.71|21422.71|21550.63|21430.63|21542.71|21422.71|10
1634154940000|2021-10-13 19:55:40|21541.51|21421.51|21541.11|21421.11|21541.51|21421.51|21539.36|21419.36|10
1634154950000|2021-10-13 19:55:50|21540.98|21420.98|21538.48|21418.48|21541.07|21421.07|21538.48|21418.48|9
1634154960000|2021-10-13 19:56:00|21538.61|21418.61|21535.91|21415.91|21538.61|21418.61|21535.91|21415.91|10
1634154970000|2021-10-13 19:56:10|21536.5|21416.5|21532.59|21412.59|21536.68|21416.68|21529.76|21409.76|9
1634154980000|2021-10-13 19:56:20|21533.27|21413.27|21534.89|21414.89|21534.89|21414.89|21533.27|21413.27|10
1634154990000|2021-10-13 19:56:30|21534|21414|21534.04|21414.04|21534.04|21414.04|21532.54|21412.54|10
1634155000000|2021-10-13 19:56:40|21533.87|21413.87|21537.68|21417.68|21537.68|21417.68|21533.06|21413.06|10
1634155010000|2021-10-13 19:56:50|21539.36|21419.36|21545.59|21425.59|21545.69|21425.69|21539.36|21419.36|10
1634155020000|2021-10-13 19:57:00|21547.09|21427.09|21547.93|21427.93|21550.69|21430.69|21547.09|21427.09|10
1634155030000|2021-10-13 19:57:10|21551.44|21431.44|21562.88|21442.88|21562.88|21442.88|21551.44|21431.44|10
1634155040000|2021-10-13 19:57:20|21568.17|21448.17|21586.54|21466.54|21586.54|21466.54|21568.17|21448.17|10
1634155050000|2021-10-13 19:57:30|21587.59|21467.59|21593.09|21473.09|21593.09|21473.09|21587.59|21467.59|10
1634155060000|2021-10-13 19:57:40|21593.19|21473.19|21591.05|21471.05|21593.19|21473.19|21591.05|21471.05|10
1634155070000|2021-10-13 19:57:50|21590.87|21470.87|21587.66|21467.66|21590.87|21470.87|21587.66|21467.66|10
1634155080000|2021-10-13 19:58:00|21588.86|21468.86|21594.02|21474.02|21594.02|21474.02|21588.86|21468.86|9
1634155090000|2021-10-13 19:58:10|21594.01|21474.01|21596.97|21476.97|21597.38|21477.38|21594.01|21474.01|10
1634155100000|2021-10-13 19:58:20|21597.52|21477.52|21601.95|21481.95|21601.95|21481.95|21597.52|21477.52|10
1634155110000|2021-10-13 19:58:30|21602.07|21482.07|21601.18|21481.18|21602.07|21482.07|21600.58|21480.58|10
1634155120000|2021-10-13 19:58:40|21601.23|21481.23|21605.45|21485.45|21605.45|21485.45|21600.79|21480.79|10
1634155130000|2021-10-13 19:58:50|21604.89|21484.89|21609.95|21489.95|21609.95|21489.95|21604.44|21484.44|10
1634155140000|2021-10-13 19:59:00|21610.36|21490.36|21610.7|21490.7|21612.19|21492.19|21609.9|21489.9|10
1634155150000|2021-10-13 19:59:10|21612.11|21492.11|21617.37|21497.37|21617.37|21497.37|21611.42|21491.42|10
1634155160000|2021-10-13 19:59:20|21617.7|21497.7|21617.57|21497.57|21617.9|21497.9|21616.28|21496.28|10
1634155170000|2021-10-13 19:59:30|21620.51|21500.51|21620.43|21500.43|21621.38|21501.38|21618.42|21498.42|10
1634155180000|2021-10-13 19:59:40|21619.95|21499.95|21618.63|21498.63|21621.32|21501.32|21618.63|21498.63|10
1634155190000|2021-10-13 19:59:50|21617.37|21497.37|21614.4|21494.4|21617.39|21497.39|21614.02|21494.02|10
1634155200000|2021-10-13 20:00:00|21615.25|21495.25|21618.83|21498.83|21618.83|21498.83|21615.16|21495.16|10
1634155210000|2021-10-13 20:00:10|21618.95|21498.95|21618.86|21498.86|21619.13|21499.13|21617.34|21497.34|10
1634155220000|2021-10-13 20:00:20|21621.17|21501.17|21622.56|21502.56|21624.74|21504.74|21619.6|21499.6|10
1634155230000|2021-10-13 20:00:30|21622.01|21502.01|21619.87|21499.87|21622.55|21502.55|21619.87|21499.87|10
1634155240000|2021-10-13 20:00:40|21620.82|21500.82|21623.9|21503.9|21624.12|21504.12|21620.82|21500.82|10
1634155250000|2021-10-13 20:00:50|21624.72|21504.72|21626.05|21506.05|21626.05|21506.05|21624.54|21504.54|10
1634155260000|2021-10-13 20:01:00|21625.91|21505.91|21621.33|21501.33|21625.91|21505.91|21621.33|21501.33|10
1634155270000|2021-10-13 20:01:10|21618.86|21498.86|21623.59|21503.59|21623.59|21503.59|21618.79|21498.79|10
1634155280000|2021-10-13 20:01:20|21620.73|21500.73|21625.07|21505.07|21625.31|21505.31|21620.73|21500.73|10
1634155290000|2021-10-13 20:01:30|21622.83|21502.83|21612.4|21492.4|21623.43|21503.43|21611.68|21491.68|10
1634155300000|2021-10-13 20:01:40|21612.46|21492.46|21609.37|21489.37|21613.48|21493.48|21609.37|21489.37|10
1634155310000|2021-10-13 20:01:50|21609.31|21489.31|21610.65|21490.65|21610.9|21490.9|21609.31|21489.31|10
1634155320000|2021-10-13 20:02:00|21608.16|21488.16|21604.36|21484.36|21608.16|21488.16|21603.81|21483.81|10
1634155330000|2021-10-13 20:02:10|21605.71|21485.71|21605.8|21485.8|21606.63|21486.63|21605.31|21485.31|10
1634155340000|2021-10-13 20:02:20|21605.85|21485.85|21605.72|21485.72|21605.85|21485.85|21602.23|21482.23|9
1634155350000|2021-10-13 20:02:30|21604.88|21484.88|21601.62|21481.62|21606.28|21486.28|21601.62|21481.62|10
1634155360000|2021-10-13 20:02:40|21601.51|21481.51|21613.7|21493.7|21614.3|21494.3|21601.51|21481.51|10
1634155370000|2021-10-13 20:02:50|21614.52|21494.52|21618.04|21498.04|21618.48|21498.48|21614.52|21494.52|10
1634155380000|2021-10-13 20:03:00|21617.2|21497.2|21615.63|21495.63|21617.2|21497.2|21609.33|21489.33|10
1634155390000|2021-10-13 20:03:10|21615.29|21495.29|21617.71|21497.71|21618.81|21498.81|21613.91|21493.91|10
1634155400000|2021-10-13 20:03:20|21615.85|21495.85|21607.99|21487.99|21615.85|21495.85|21607.99|21487.99|10
1634155410000|2021-10-13 20:03:30|21608.05|21488.05|21606.37|21486.37|21608.56|21488.56|21605.93|21485.93|10
1634155420000|2021-10-13 20:03:40|21608.35|21488.35|21610.46|21490.46|21610.46|21490.46|21607.94|21487.94|10
1634155430000|2021-10-13 20:03:50|21611.53|21491.53|21617.3|21497.3|21618.31|21498.31|21611.11|21491.11|10
1634155440000|2021-10-13 20:04:00|21617.48|21497.48|21615.52|21495.52|21617.48|21497.48|21614.61|21494.61|10
1634155450000|2021-10-13 20:04:10|21615.16|21495.16|21617.29|21497.29|21617.29|21497.29|21613.69|21493.69|10
1634155460000|2021-10-13 20:04:20|21617.69|21497.69|21617.61|21497.61|21619.48|21499.48|21617.61|21497.61|10
1634155470000|2021-10-13 20:04:30|21616.45|21496.45|21619.74|21499.74|21619.74|21499.74|21613.81|21493.81|10
1634155480000|2021-10-13 20:04:40|21622.61|21502.61|21622.37|21502.37|21622.61|21502.61|21620.91|21500.91|10
1634155490000|2021-10-13 20:04:50|21621.3|21501.3|21618.08|21498.08|21621.83|21501.83|21618.08|21498.08|10
1634155500000|2021-10-13 20:05:00|21617.86|21497.86|21614.94|21494.94|21617.86|21497.86|21614.24|21494.24|10
1634155510000|2021-10-13 20:05:10|21615.61|21495.61|21619.05|21499.05|21619.05|21499.05|21615.22|21495.22|10
1634155520000|2021-10-13 20:05:20|21618.89|21498.89|21620.66|21500.66|21620.71|21500.71|21616.1|21496.1|10
1634155530000|2021-10-13 20:05:30|21620.44|21500.44|21620.62|21500.62|21622.18|21502.18|21619.72|21499.72|9
1634155540000|2021-10-13 20:05:40|21620.66|21500.66|21628.13|21508.13|21628.13|21508.13|21620.66|21500.66|10
1634155550000|2021-10-13 20:05:50|21627.28|21507.28|21628.17|21508.17|21630.54|21510.54|21626.99|21506.99|10
1634155560000|2021-10-13 20:06:00|21627.45|21507.45|21624.78|21504.78|21627.55|21507.55|21624.78|21504.78|10
1634155570000|2021-10-13 20:06:10|21624.49|21504.49|21623.26|21503.26|21624.72|21504.72|21623.26|21503.26|10
1634155580000|2021-10-13 20:06:20|21623.86|21503.86|21620.54|21500.54|21623.86|21503.86|21620.22|21500.22|10
1634155590000|2021-10-13 20:06:30|21620.52|21500.52|21619.17|21499.17|21622.35|21502.35|21619.17|21499.17|10
1634155600000|2021-10-13 20:06:40|21620.33|21500.33|21611.62|21491.62|21620.33|21500.33|21611.62|21491.62|10
1634155610000|2021-10-13 20:06:50|21608.33|21488.33|21610.6|21490.6|21610.6|21490.6|21607.18|21487.18|10
1634155620000|2021-10-13 20:07:00|21610.31|21490.31|21616.56|21496.56|21617.55|21497.55|21610.31|21490.31|10
1634155630000|2021-10-13 20:07:10|21616.49|21496.49|21612.41|21492.41|21617.12|21497.12|21612.41|21492.41|10
1634155640000|2021-10-13 20:07:20|21612.02|21492.02|21610.75|21490.75|21612.02|21492.02|21610.73|21490.73|10
1634155650000|2021-10-13 20:07:30|21610.69|21490.69|21609.74|21489.74|21610.69|21490.69|21607.65|21487.65|10
1634155660000|2021-10-13 20:07:40|21609.58|21489.58|21612.63|21492.63|21612.63|21492.63|21609.58|21489.58|10
1634155670000|2021-10-13 20:07:50|21613.96|21493.96|21614.45|21494.45|21614.45|21494.45|21613.2|21493.2|10
1634155680000|2021-10-13 20:08:00|21614.65|21494.65|21628.53|21508.53|21628.53|21508.53|21614.65|21494.65|10
1634155690000|2021-10-13 20:08:10|21628.93|21508.93|21629.87|21509.87|21632.82|21512.82|21628.93|21508.93|10
1634155700000|2021-10-13 20:08:20|21629.63|21509.63|21629.96|21509.96|21631.7|21511.7|21629.63|21509.63|10
1634155710000|2021-10-13 20:08:30|21629.02|21509.02|21629.41|21509.41|21629.92|21509.92|21628.03|21508.03|9
1634155720000|2021-10-13 20:08:40|21629.22|21509.22|21631.93|21511.93|21632.02|21512.02|21629.22|21509.22|10
1634155730000|2021-10-13 20:08:50|21630.27|21510.27|21632.79|21512.79|21633.85|21513.85|21630.27|21510.27|10
1634155740000|2021-10-13 20:09:00|21633.16|21513.16|21634.91|21514.91|21635.45|21515.45|21632.71|21512.71|10
1634155750000|2021-10-13 20:09:10|21635.68|21515.68|21640.74|21520.74|21640.74|21520.74|21635.68|21515.68|10
1634155760000|2021-10-13 20:09:20|21640.17|21520.17|21642.7|21522.7|21642.7|21522.7|21640.17|21520.17|10
1634155770000|2021-10-13 20:09:30|21642.92|21522.92|21648.54|21528.54|21648.54|21528.54|21642.76|21522.76|10
1634155780000|2021-10-13 20:09:40|21647.91|21527.91|21650.42|21530.42|21652.1|21532.1|21647.91|21527.91|10
1634155790000|2021-10-13 20:09:50|21650.13|21530.13|21652.25|21532.25|21652.25|21532.25|21650.13|21530.13|9
1634155800000|2021-10-13 20:10:00|21653.31|21533.31|21659.08|21539.08|21659.61|21539.61|21653.31|21533.31|10
1634155810000|2021-10-13 20:10:10|21660.93|21540.93|21662.72|21542.72|21662.72|21542.72|21660.08|21540.08|10
1634155820000|2021-10-13 20:10:20|21662.88|21542.88|21664.18|21544.18|21664.18|21544.18|21662.81|21542.81|10
1634155830000|2021-10-13 20:10:30|21663.91|21543.91|21664.75|21544.75|21665.09|21545.09|21663.77|21543.77|10
1634155840000|2021-10-13 20:10:40|21664.11|21544.11|21671.71|21551.71|21672.27|21552.27|21664.11|21544.11|10
1634155850000|2021-10-13 20:10:50|21673.06|21553.06|21683.08|21563.08|21683.08|21563.08|21672.29|21552.29|10
1634155860000|2021-10-13 20:11:00|21682.94|21562.94|21673.82|21553.82|21683.71|21563.71|21673.82|21553.82|10
1634155870000|2021-10-13 20:11:10|21673.8|21553.8|21664.03|21544.03|21676.91|21556.91|21664.03|21544.03|10
1634155880000|2021-10-13 20:11:20|21665.02|21545.02|21656.85|21536.85|21665.02|21545.02|21656.85|21536.85|9
1634155890000|2021-10-13 20:11:30|21655.23|21535.23|21655.3|21535.3|21655.3|21535.3|21653.58|21533.58|10
1634155900000|2021-10-13 20:11:40|21656.55|21536.55|21659.07|21539.07|21659.07|21539.07|21656.07|21536.07|10
1634155910000|2021-10-13 20:11:50|21658.91|21538.91|21661.75|21541.75|21662.88|21542.88|21658.23|21538.23|10
1634155920000|2021-10-13 20:12:00|21661.43|21541.43|21663.92|21543.92|21663.92|21543.92|21661.43|21541.43|10
1634155930000|2021-10-13 20:12:10|21664.43|21544.43|21662.6|21542.6|21665.27|21545.27|21661.7|21541.7|10
1634155940000|2021-10-13 20:12:20|21660.87|21540.87|21653.99|21533.99|21660.87|21540.87|21653.39|21533.39|10
1634155950000|2021-10-13 20:12:30|21654.27|21534.27|21645.93|21525.93|21654.69|21534.69|21645.93|21525.93|10
1634155960000|2021-10-13 20:12:40|21645.56|21525.56|21639.77|21519.77|21645.56|21525.56|21639.5|21519.5|10
1634155970000|2021-10-13 20:12:50|21639.28|21519.28|21640.05|21520.05|21640.92|21520.92|21639.22|21519.22|10
1634155980000|2021-10-13 20:13:00|21641.05|21521.05|21641.45|21521.45|21641.83|21521.83|21640.79|21520.79|10
1634155990000|2021-10-13 20:13:10|21641.29|21521.29|21640.24|21520.24|21642.46|21522.46|21639.74|21519.74|10
1634156000000|2021-10-13 20:13:20|21640.46|21520.46|21644.6|21524.6|21644.6|21524.6|21639.67|21519.67|10
1634156010000|2021-10-13 20:13:30|21646.2|21526.2|21647.97|21527.97|21647.97|21527.97|21645.81|21525.81|10
1634156020000|2021-10-13 20:13:40|21649.04|21529.04|21647.34|21527.34|21650.15|21530.15|21646.98|21526.98|10
1634156030000|2021-10-13 20:13:50|21648.36|21528.36|21646.53|21526.53|21649.14|21529.14|21646.53|21526.53|10
1634156040000|2021-10-13 20:14:00|21645.59|21525.59|21649.34|21529.34|21649.43|21529.43|21645.59|21525.59|10
1634156050000|2021-10-13 20:14:10|21649.04|21529.04|21655.93|21535.93|21655.93|21535.93|21649.04|21529.04|10
1634156060000|2021-10-13 20:14:20|21656.95|21536.95|21661.29|21541.29|21661.29|21541.29|21656.95|21536.95|10
1634156070000|2021-10-13 20:14:30|21661.31|21541.31|21659.28|21539.28|21661.31|21541.31|21658.72|21538.72|10
1634156080000|2021-10-13 20:14:40|21658.94|21538.94|21659.9|21539.9|21659.9|21539.9|21657.09|21537.09|10
1634156090000|2021-10-13 20:14:50|21659.37|21539.37|21655.54|21535.54|21659.62|21539.62|21655.54|21535.54|10
1634156100000|2021-10-13 20:15:00|21652.77|21532.77|21643.19|21523.19|21652.77|21532.77|21643.19|21523.19|10
1634156110000|2021-10-13 20:15:10|21641.41|21521.41|21635.67|21515.67|21641.41|21521.41|21635.67|21515.67|10
1634156120000|2021-10-13 20:15:20|21634.14|21514.14|21629.94|21509.94|21634.14|21514.14|21629.94|21509.94|10
1634156130000|2021-10-13 20:15:30|21630.26|21510.26|21628.28|21508.28|21630.26|21510.26|21628.1|21508.1|10
1634156140000|2021-10-13 20:15:40|21628.26|21508.26|21630.86|21510.86|21631.26|21511.26|21627.99|21507.99|8
1634156150000|2021-10-13 20:15:50|21630.68|21510.68|21628.12|21508.12|21630.68|21510.68|21627.03|21507.03|10
1634156160000|2021-10-13 20:16:00|21628.52|21508.52|21634.07|21514.07|21634.07|21514.07|21628.52|21508.52|10
1634156170000|2021-10-13 20:16:10|21635.38|21515.38|21637.29|21517.29|21637.75|21517.75|21635.38|21515.38|10
1634156180000|2021-10-13 20:16:20|21635.65|21515.65|21641.29|21521.29|21641.29|21521.29|21634.53|21514.53|10
1634156190000|2021-10-13 20:16:30|21640.71|21520.71|21645.59|21525.59|21646.5|21526.5|21640.71|21520.71|10
1634156200000|2021-10-13 20:16:40|21648.69|21528.69|21660.32|21540.32|21660.32|21540.32|21648.69|21528.69|10
1634156210000|2021-10-13 20:16:50|21662.35|21542.35|21671.5|21551.5|21671.5|21551.5|21662.35|21542.35|10
1634156220000|2021-10-13 20:17:00|21674.12|21554.12|21693.58|21573.58|21693.58|21573.58|21674.12|21554.12|10
1634156230000|2021-10-13 20:17:10|21694.72|21574.72|21698.52|21578.52|21700.89|21580.89|21694.72|21574.72|10
1634156240000|2021-10-13 20:17:20|21699.28|21579.28|21708.05|21588.05|21708.07|21588.07|21698.83|21578.83|10
1634156250000|2021-10-13 20:17:30|21709.53|21589.53|21706.47|21586.47|21710.75|21590.75|21706.43|21586.43|10
1634156260000|2021-10-13 20:17:40|21705.94|21585.94|21701.13|21581.13|21707.16|21587.16|21701.13|21581.13|10
1634156270000|2021-10-13 20:17:50|21699.88|21579.88|21703.49|21583.49|21703.49|21583.49|21697.85|21577.85|10
1634156280000|2021-10-13 20:18:00|21700.81|21580.81|21705.66|21585.66|21705.89|21585.89|21700.41|21580.41|10
1634156290000|2021-10-13 20:18:10|21707.21|21587.21|21704.27|21584.27|21711|21591|21704.27|21584.27|10
1634156300000|2021-10-13 20:18:20|21706.13|21586.13|21708.31|21588.31|21710.36|21590.36|21706.13|21586.13|10
1634156310000|2021-10-13 20:18:30|21707.94|21587.94|21701.69|21581.69|21707.94|21587.94|21701.69|21581.69|10
1634156320000|2021-10-13 20:18:40|21700.85|21580.85|21693.27|21573.27|21700.85|21580.85|21693.25|21573.25|10
1634156330000|2021-10-13 20:18:50|21692.43|21572.43|21696.52|21576.52|21698.12|21578.12|21691.38|21571.38|10
1634156340000|2021-10-13 20:19:00|21697.02|21577.02|21701.11|21581.11|21701.11|21581.11|21696.38|21576.38|10
1634156350000|2021-10-13 20:19:10|21702.47|21582.47|21709.37|21589.37|21710.31|21590.31|21702.47|21582.47|10
1634156360000|2021-10-13 20:19:20|21708.38|21588.38|21698.75|21578.75|21708.38|21588.38|21698.75|21578.75|10
1634156370000|2021-10-13 20:19:30|21696.98|21576.98|21695.2|21575.2|21700.06|21580.06|21695.2|21575.2|10
1634156380000|2021-10-13 20:19:40|21695.65|21575.65|21691.13|21571.13|21695.65|21575.65|21691.1|21571.1|10
1634156390000|2021-10-13 20:19:50|21690.59|21570.59|21686.77|21566.77|21690.96|21570.96|21686.77|21566.77|10
1634156400000|2021-10-13 20:20:00|21687.03|21567.03|21679.35|21559.35|21687.03|21567.03|21679.35|21559.35|10
1634156410000|2021-10-13 20:20:10|21679.12|21559.12|21674.56|21554.56|21679.12|21559.12|21674.56|21554.56|10
1634156420000|2021-10-13 20:20:20|21675.39|21555.39|21679.62|21559.62|21679.62|21559.62|21675.39|21555.39|10
1634156430000|2021-10-13 20:20:30|21679.06|21559.06|21680.17|21560.17|21681.3|21561.3|21679.06|21559.06|10
1634156440000|2021-10-13 20:20:40|21679.17|21559.17|21680.24|21560.24|21683.46|21563.46|21678.81|21558.81|10
1634156450000|2021-10-13 20:20:50|21678.52|21558.52|21672.24|21552.24|21678.67|21558.67|21672.24|21552.24|10
1634156460000|2021-10-13 20:21:00|21671.02|21551.02|21670.25|21550.25|21673.28|21553.28|21670.17|21550.17|10
1634156470000|2021-10-13 20:21:10|21667.82|21547.82|21664.14|21544.14|21672.45|21552.45|21664.14|21544.14|10
1634156480000|2021-10-13 20:21:20|21663.91|21543.91|21668.37|21548.37|21669.17|21549.17|21662.77|21542.77|10
1634156490000|2021-10-13 20:21:30|21667.78|21547.78|21672.82|21552.82|21672.92|21552.92|21667.73|21547.73|10
1634156500000|2021-10-13 20:21:40|21674.74|21554.74|21670.27|21550.27|21674.75|21554.75|21669.25|21549.25|10
1634156510000|2021-10-13 20:21:50|21671.11|21551.11|21664.03|21544.03|21671.11|21551.11|21664.03|21544.03|10
1634156520000|2021-10-13 20:22:00|21663.05|21543.05|21659.47|21539.47|21665.16|21545.16|21659.47|21539.47|10
1634156530000|2021-10-13 20:22:10|21660.06|21540.06|21646.97|21526.97|21661.64|21541.64|21646.97|21526.97|10
1634156540000|2021-10-13 20:22:20|21643.87|21523.87|21650.79|21530.79|21650.97|21530.97|21641.81|21521.81|10
1634156550000|2021-10-13 20:22:30|21651.83|21531.83|21654.86|21534.86|21654.86|21534.86|21651.77|21531.77|10
1634156560000|2021-10-13 20:22:40|21654.31|21534.31|21660.52|21540.52|21660.52|21540.52|21654.31|21534.31|10
1634156570000|2021-10-13 20:22:50|21660.8|21540.8|21666.44|21546.44|21666.44|21546.44|21660.8|21540.8|10
1634156580000|2021-10-13 20:23:00|21664.87|21544.87|21664.45|21544.45|21665.49|21545.49|21664.17|21544.17|10
1634156590000|2021-10-13 20:23:10|21664.02|21544.02|21661.56|21541.56|21664.02|21544.02|21661.56|21541.56|10
1634156600000|2021-10-13 20:23:20|21661.62|21541.62|21659.74|21539.74|21662.43|21542.43|21659.45|21539.45|10
1634156610000|2021-10-13 20:23:30|21660.07|21540.07|21654.53|21534.53|21660.07|21540.07|21654.53|21534.53|10
1634156620000|2021-10-13 20:23:40|21652.83|21532.83|21644.6|21524.6|21652.83|21532.83|21644.6|21524.6|10
1634156630000|2021-10-13 20:23:50|21644.22|21524.22|21645.12|21525.12|21645.12|21525.12|21642.05|21522.05|10
1634156640000|2021-10-13 20:24:00|21644.39|21524.39|21651.51|21531.51|21651.51|21531.51|21644.39|21524.39|9
1634156650000|2021-10-13 20:24:10|21650.87|21530.87|21653.95|21533.95|21654.73|21534.73|21650.87|21530.87|10
1634156660000|2021-10-13 20:24:20|21654.85|21534.85|21658.65|21538.65|21658.65|21538.65|21654.85|21534.85|10
1634156670000|2021-10-13 20:24:30|21658.22|21538.22|21659.74|21539.74|21659.74|21539.74|21658.11|21538.11|10
1634156680000|2021-10-13 20:24:40|21659.7|21539.7|21657.68|21537.68|21659.7|21539.7|21657.43|21537.43|10
1634156690000|2021-10-13 20:24:50|21657.04|21537.04|21655.63|21535.63|21657.96|21537.96|21655.63|21535.63|10
1634156700000|2021-10-13 20:25:00|21657.24|21537.24|21663.92|21543.92|21663.92|21543.92|21657.24|21537.24|10
1634156710000|2021-10-13 20:25:10|21664.29|21544.29|21671.88|21551.88|21671.88|21551.88|21664.29|21544.29|9
1634156720000|2021-10-13 20:25:20|21679.5|21559.5|21678.24|21558.24|21681.56|21561.56|21678.24|21558.24|10
1634156730000|2021-10-13 20:25:30|21679.1|21559.1|21680.14|21560.14|21680.32|21560.32|21678.56|21558.56|10
1634156740000|2021-10-13 20:25:40|21683.2|21563.2|21681.88|21561.88|21683.4|21563.4|21680.37|21560.37|10
1634156750000|2021-10-13 20:25:50|21680.45|21560.45|21666.33|21546.33|21680.45|21560.45|21666.33|21546.33|10
1634156760000|2021-10-13 20:26:00|21663.97|21543.97|21656.24|21536.24|21663.97|21543.97|21656.24|21536.24|10
1634156770000|2021-10-13 20:26:10|21655.41|21535.41|21656.75|21536.75|21656.75|21536.75|21652.33|21532.33|10
1634156780000|2021-10-13 20:26:20|21657.84|21537.84|21661.54|21541.54|21661.54|21541.54|21656.57|21536.57|9
1634156790000|2021-10-13 20:26:30|21663.4|21543.4|21668.57|21548.57|21668.57|21548.57|21663.4|21543.4|10
1634156800000|2021-10-13 20:26:40|21669.79|21549.79|21670|21550|21671.85|21551.85|21669.18|21549.18|10
1634156810000|2021-10-13 20:26:50|21670.64|21550.64|21674.64|21554.64|21675.84|21555.84|21670.64|21550.64|10
1634156820000|2021-10-13 20:27:00|21675.05|21555.05|21675.01|21555.01|21676.58|21556.58|21674.35|21554.35|10
1634156830000|2021-10-13 20:27:10|21674.85|21554.85|21679.48|21559.48|21679.48|21559.48|21674.28|21554.28|10
1634156840000|2021-10-13 20:27:20|21681.37|21561.37|21682.01|21562.01|21683.97|21563.97|21681.37|21561.37|10
1634156850000|2021-10-13 20:27:30|21680.58|21560.58|21683.31|21563.31|21683.31|21563.31|21680.44|21560.44|10
1634156860000|2021-10-13 20:27:40|21683.44|21563.44|21689.71|21569.71|21689.71|21569.71|21683.44|21563.44|10
1634156870000|2021-10-13 20:27:50|21690|21570|21694.21|21574.21|21695.19|21575.19|21689.19|21569.19|10
1634156880000|2021-10-13 20:28:00|21697.28|21577.28|21697.55|21577.55|21699.02|21579.02|21696.44|21576.44|10
1634156890000|2021-10-13 20:28:10|21698.31|21578.31|21695.82|21575.82|21698.31|21578.31|21695.09|21575.09|10
1634156900000|2021-10-13 20:28:20|21694.48|21574.48|21687.87|21567.87|21694.48|21574.48|21687.87|21567.87|10
1634156910000|2021-10-13 20:28:30|21687.86|21567.86|21683.94|21563.94|21687.86|21567.86|21683.94|21563.94|10
1634156920000|2021-10-13 20:28:40|21684.2|21564.2|21686.45|21566.45|21686.64|21566.64|21684.17|21564.17|10
1634156930000|2021-10-13 20:28:50|21686.39|21566.39|21679.87|21559.87|21686.41|21566.41|21679.87|21559.87|10
1634156940000|2021-10-13 20:29:00|21679.48|21559.48|21678.7|21558.7|21679.48|21559.48|21677.42|21557.42|10
1634156950000|2021-10-13 20:29:10|21678.88|21558.88|21678.81|21558.81|21679.8|21559.8|21678.66|21558.66|10
1634156960000|2021-10-13 20:29:20|21679.33|21559.33|21677.71|21557.71|21680.12|21560.12|21677.71|21557.71|10
1634156970000|2021-10-13 20:29:30|21677.41|21557.41|21675.65|21555.65|21677.41|21557.41|21675.65|21555.65|10
1634156980000|2021-10-13 20:29:40|21675.32|21555.32|21678.21|21558.21|21678.21|21558.21|21674.89|21554.89|10
1634156990000|2021-10-13 20:29:50|21680|21560|21674.86|21554.86|21680|21560|21674.86|21554.86|10
1634157000000|2021-10-13 20:30:00|21674.74|21554.74|21679.74|21559.74|21680.2|21560.2|21674.74|21554.74|10
1634157010000|2021-10-13 20:30:10|21678.19|21558.19|21684.34|21564.34|21684.34|21564.34|21678.19|21558.19|9
1634157020000|2021-10-13 20:30:20|21685.09|21565.09|21699.41|21579.41|21699.41|21579.41|21685.09|21565.09|10
1634157030000|2021-10-13 20:30:30|21700.28|21580.28|21707.48|21587.48|21707.48|21587.48|21700.28|21580.28|10
1634157040000|2021-10-13 20:30:40|21705.84|21585.84|21711.31|21591.31|21711.31|21591.31|21703.85|21583.85|10
1634157050000|2021-10-13 20:30:50|21711.12|21591.12|21705.34|21585.34|21711.49|21591.49|21705.34|21585.34|10
1634157060000|2021-10-13 20:31:00|21703.71|21583.71|21693.46|21573.46|21703.71|21583.71|21693.46|21573.46|10
1634157070000|2021-10-13 20:31:10|21692.81|21572.81|21684.22|21564.22|21692.81|21572.81|21683.91|21563.91|10
1634157080000|2021-10-13 20:31:20|21684.02|21564.02|21688.75|21568.75|21688.75|21568.75|21684.02|21564.02|10
1634157090000|2021-10-13 20:31:30|21688.87|21568.87|21692.3|21572.3|21692.71|21572.71|21688.87|21568.87|10
1634157100000|2021-10-13 20:31:40|21692.5|21572.5|21690.58|21570.58|21692.5|21572.5|21690.58|21570.58|10
1634157110000|2021-10-13 20:31:50|21690.25|21570.25|21689.87|21569.87|21691.32|21571.32|21689.87|21569.87|10
1634157120000|2021-10-13 20:32:00|21689.27|21569.27|21689.91|21569.91|21690.41|21570.41|21689.27|21569.27|10
1634157130000|2021-10-13 20:32:10|21689.69|21569.69|21695|21575|21695|21575|21688.43|21568.43|10
1634157140000|2021-10-13 20:32:20|21695.21|21575.21|21696.43|21576.43|21696.43|21576.43|21694.51|21574.51|10
1634157150000|2021-10-13 20:32:30|21696.33|21576.33|21696.63|21576.63|21696.95|21576.95|21695.78|21575.78|10
1634157160000|2021-10-13 20:32:40|21696.18|21576.18|21684.69|21564.69|21698.57|21578.57|21684.69|21564.69|10
1634157170000|2021-10-13 20:32:50|21683.75|21563.75|21669.34|21549.34|21683.75|21563.75|21669.34|21549.34|10
1634157180000|2021-10-13 20:33:00|21669.48|21549.48|21665.34|21545.34|21669.48|21549.48|21661.67|21541.67|10
1634157190000|2021-10-13 20:33:10|21665.14|21545.14|21674.64|21554.64|21674.64|21554.64|21665.09|21545.09|10
1634157200000|2021-10-13 20:33:20|21674.54|21554.54|21686.18|21566.18|21686.18|21566.18|21674.54|21554.54|10
1634157210000|2021-10-13 20:33:30|21686.28|21566.28|21689.22|21569.22|21689.73|21569.73|21686.28|21566.28|10
1634157220000|2021-10-13 20:33:40|21689.08|21569.08|21692.8|21572.8|21692.8|21572.8|21689|21569|10
1634157230000|2021-10-13 20:33:50|21690.99|21570.99|21688.52|21568.52|21691.08|21571.08|21687.46|21567.46|10
1634157240000|2021-10-13 20:34:00|21689.94|21569.94|21691.69|21571.69|21692.48|21572.48|21687.32|21567.32|10
1634157250000|2021-10-13 20:34:10|21691.97|21571.97|21692.4|21572.4|21693.49|21573.49|21691.45|21571.45|10
1634157260000|2021-10-13 20:34:20|21692.57|21572.57|21698.69|21578.69|21698.69|21578.69|21692.57|21572.57|10
1634157270000|2021-10-13 20:34:30|21699.48|21579.48|21703.1|21583.1|21703.1|21583.1|21699.48|21579.48|10
1634157280000|2021-10-13 20:34:40|21703.4|21583.4|21710.17|21590.17|21710.95|21590.95|21703.4|21583.4|10
1634157290000|2021-10-13 20:34:50|21710.6|21590.6|21709.68|21589.68|21710.6|21590.6|21709.49|21589.49|10
1634157300000|2021-10-13 20:35:00|21710.13|21590.13|21714.91|21594.91|21715.46|21595.46|21710.13|21590.13|10
1634157310000|2021-10-13 20:35:10|21716.2|21596.2|21715.79|21595.79|21717.24|21597.24|21715.16|21595.16|10
1634157320000|2021-10-13 20:35:20|21715.24|21595.24|21717.2|21597.2|21717.42|21597.42|21714.18|21594.18|10
1634157330000|2021-10-13 20:35:30|21717.39|21597.39|21720.97|21600.97|21720.97|21600.97|21717.39|21597.39|10
1634157340000|2021-10-13 20:35:40|21720.95|21600.95|21727.19|21607.19|21727.19|21607.19|21720.95|21600.95|10
1634157350000|2021-10-13 20:35:50|21727.23|21607.23|21729.81|21609.81|21730.46|21610.46|21725.55|21605.55|10
1634157360000|2021-10-13 20:36:00|21730.43|21610.43|21730.22|21610.22|21731.42|21611.42|21730.09|21610.09|10
1634157370000|2021-10-13 20:36:10|21730.7|21610.7|21730.8|21610.8|21733.08|21613.08|21730.7|21610.7|10
1634157380000|2021-10-13 20:36:20|21731.14|21611.14|21730.46|21610.46|21731.35|21611.35|21730.33|21610.33|10
1634157390000|2021-10-13 20:36:30|21730.45|21610.45|21729.37|21609.37|21731.15|21611.15|21729.37|21609.37|10
1634157400000|2021-10-13 20:36:40|21728.42|21608.42|21727.1|21607.1|21728.42|21608.42|21726.72|21606.72|10
1634157410000|2021-10-13 20:36:50|21726.98|21606.98|21725.07|21605.07|21726.98|21606.98|21724.47|21604.47|10
1634157420000|2021-10-13 20:37:00|21725.04|21605.04|21728.02|21608.02|21728.46|21608.46|21725.04|21605.04|9
1634157430000|2021-10-13 20:37:10|21728.25|21608.25|21726.2|21606.2|21728.25|21608.25|21724.06|21604.06|10
1634157440000|2021-10-13 20:37:20|21725.73|21605.73|21729.66|21609.66|21729.67|21609.67|21725.73|21605.73|10
1634157450000|2021-10-13 20:37:30|21729.74|21609.74|21728.37|21608.37|21729.74|21609.74|21727.74|21607.74|10
1634157460000|2021-10-13 20:37:40|21728.66|21608.66|21727.68|21607.68|21729.32|21609.32|21727.57|21607.57|10
1634157470000|2021-10-13 20:37:50|21728.39|21608.39|21729.66|21609.66|21729.66|21609.66|21726.22|21606.22|9
1634157480000|2021-10-13 20:38:00|21730.45|21610.45|21725.75|21605.75|21730.8|21610.8|21725.75|21605.75|10
1634157490000|2021-10-13 20:38:10|21725.5|21605.5|21714.98|21594.98|21725.5|21605.5|21714.98|21594.98|10
1634157500000|2021-10-13 20:38:20|21713.1|21593.1|21708.49|21588.49|21713.1|21593.1|21708.49|21588.49|10
1634157510000|2021-10-13 20:38:30|21708.03|21588.03|21713.32|21593.32|21713.6|21593.6|21708.03|21588.03|10
1634157520000|2021-10-13 20:38:40|21713.34|21593.34|21715.89|21595.89|21715.89|21595.89|21713.34|21593.34|10
1634157530000|2021-10-13 20:38:50|21717|21597|21721.2|21601.2|21721.46|21601.46|21717|21597|10
1634157540000|2021-10-13 20:39:00|21721.58|21601.58|21723.44|21603.44|21723.44|21603.44|21721.58|21601.58|10
1634157550000|2021-10-13 20:39:10|21723.91|21603.91|21717.72|21597.72|21723.91|21603.91|21717.72|21597.72|10
1634157560000|2021-10-13 20:39:20|21717.58|21597.58|21714.02|21594.02|21718.72|21598.72|21714.02|21594.02|10
1634157570000|2021-10-13 20:39:30|21715.87|21595.87|21710.76|21590.76|21715.87|21595.87|21710.32|21590.32|10
1634157580000|2021-10-13 20:39:40|21710.48|21590.48|21710.85|21590.85|21711.24|21591.24|21709.82|21589.82|10
1634157590000|2021-10-13 20:39:50|21710.81|21590.81|21712.96|21592.96|21714.01|21594.01|21710.71|21590.71|10
1634157600000|2021-10-13 20:40:00|21713.4|21593.4|21711.95|21591.95|21714.35|21594.35|21711.95|21591.95|10
1634157610000|2021-10-13 20:40:10|21711.64|21591.64|21706.71|21586.71|21711.64|21591.64|21706.71|21586.71|10
1634157620000|2021-10-13 20:40:20|21706.08|21586.08|21708.07|21588.07|21708.36|21588.36|21706.08|21586.08|9
1634157630000|2021-10-13 20:40:30|21707.76|21587.76|21704.12|21584.12|21707.81|21587.81|21704.12|21584.12|10
1634157640000|2021-10-13 20:40:40|21704.05|21584.05|21708.12|21588.12|21708.12|21588.12|21704.05|21584.05|10
1634157650000|2021-10-13 20:40:50|21708.53|21588.53|21712.07|21592.07|21712.07|21592.07|21707.72|21587.72|9
1634157660000|2021-10-13 20:41:00|21711.9|21591.9|21713.58|21593.58|21713.58|21593.58|21711.9|21591.9|10
1634157670000|2021-10-13 20:41:10|21713.72|21593.72|21713.1|21593.1|21713.72|21593.72|21711.88|21591.88|10
1634157680000|2021-10-13 20:41:20|21713.02|21593.02|21717.42|21597.42|21717.42|21597.42|21713.02|21593.02|10
1634157690000|2021-10-13 20:41:30|21716.99|21596.99|21715.66|21595.66|21718.1|21598.1|21715.66|21595.66|10
1634157700000|2021-10-13 20:41:40|21715.6|21595.6|21715.48|21595.48|21716.3|21596.3|21714.4|21594.4|10
1634157710000|2021-10-13 20:41:50|21715.09|21595.09|21713.06|21593.06|21715.09|21595.09|21712.94|21592.94|10
1634157720000|2021-10-13 20:42:00|21711.99|21591.99|21711.57|21591.57|21711.99|21591.99|21710.84|21590.84|10
1634157730000|2021-10-13 20:42:10|21711.6|21591.6|21709.6|21589.6|21711.6|21591.6|21709.6|21589.6|8
1634157740000|2021-10-13 20:42:20|21709.7|21589.7|21710.47|21590.47|21711.31|21591.31|21709.67|21589.67|10
1634157750000|2021-10-13 20:42:30|21709.97|21589.97|21705.91|21585.91|21711.14|21591.14|21705.91|21585.91|9
1634157760000|2021-10-13 20:42:40|21706.9|21586.9|21706.01|21586.01|21707.66|21587.66|21706.01|21586.01|9
1634157770000|2021-10-13 20:42:50|21705.63|21585.63|21705.24|21585.24|21705.77|21585.77|21704.11|21584.11|10
1634157780000|2021-10-13 20:43:00|21706.24|21586.24|21706.09|21586.09|21706.61|21586.61|21705.49|21585.49|10
1634157790000|2021-10-13 20:43:10|21705.76|21585.76|21702.7|21582.7|21705.76|21585.76|21702.7|21582.7|10
1634157800000|2021-10-13 20:43:20|21701.69|21581.69|21700.2|21580.2|21701.69|21581.69|21700.2|21580.2|10
1634157810000|2021-10-13 20:43:30|21700.82|21580.82|21700.32|21580.32|21701.67|21581.67|21700.32|21580.32|10
1634157820000|2021-10-13 20:43:40|21701.74|21581.74|21702.3|21582.3|21702.69|21582.69|21701.08|21581.08|10
1634157830000|2021-10-13 20:43:50|21702.34|21582.34|21704.45|21584.45|21704.49|21584.49|21702.34|21582.34|9
1634157840000|2021-10-13 20:44:00|21704.96|21584.96|21706.35|21586.35|21709.48|21589.48|21704.96|21584.96|10
1634157850000|2021-10-13 20:44:10|21706.23|21586.23|21709.19|21589.19|21709.19|21589.19|21706.23|21586.23|10
1634157860000|2021-10-13 20:44:20|21708.94|21588.94|21708.71|21588.71|21709.49|21589.49|21708.65|21588.65|10
1634157870000|2021-10-13 20:44:30|21708.73|21588.73|21706.52|21586.52|21708.84|21588.84|21705.55|21585.55|10
1634157880000|2021-10-13 20:44:40|21706.2|21586.2|21706.37|21586.37|21707.09|21587.09|21705.9|21585.9|10
1634157890000|2021-10-13 20:44:50|21705.95|21585.95|21705.34|21585.34|21705.95|21585.95|21703.74|21583.74|10
1634157900000|2021-10-13 20:45:00|21704.7|21584.7|21704.68|21584.68|21704.76|21584.76|21702.64|21582.64|10
1634157910000|2021-10-13 20:45:10|21704.7|21584.7|21702.96|21582.96|21704.7|21584.7|21702.96|21582.96|10
1634157920000|2021-10-13 20:45:20|21702.25|21582.25|21698.83|21578.83|21702.25|21582.25|21698.83|21578.83|10
1634157930000|2021-10-13 20:45:30|21697.29|21577.29|21685.72|21565.72|21697.29|21577.29|21685.72|21565.72|10
1634157940000|2021-10-13 20:45:40|21685.55|21565.55|21676.88|21556.88|21685.55|21565.55|21676.78|21556.78|10
1634157950000|2021-10-13 20:45:50|21676.94|21556.94|21674.07|21554.07|21677.19|21557.19|21674.07|21554.07|9
1634157960000|2021-10-13 20:46:00|21674.06|21554.06|21663.78|21543.78|21674.06|21554.06|21663.78|21543.78|10
1634157970000|2021-10-13 20:46:10|21663|21543|21654.35|21534.35|21663|21543|21654.35|21534.35|10
1634157980000|2021-10-13 20:46:20|21653.44|21533.44|21647.35|21527.35|21653.44|21533.44|21647.35|21527.35|10
1634157990000|2021-10-13 20:46:30|21648.83|21528.83|21649.21|21529.21|21651.26|21531.26|21647.02|21527.02|10
1634158000000|2021-10-13 20:46:40|21643.37|21523.37|21632.05|21512.05|21643.37|21523.37|21629.81|21509.81|10
1634158010000|2021-10-13 20:46:50|21627.73|21507.73|21623.8|21503.8|21630.5|21510.5|21623.8|21503.8|10
1634158020000|2021-10-13 20:47:00|21622.89|21502.89|21612.64|21492.64|21622.89|21502.89|21612.64|21492.64|9
1634158030000|2021-10-13 20:47:10|21612.17|21492.17|21595.73|21475.73|21612.17|21492.17|21595.73|21475.73|10
1634158040000|2021-10-13 20:47:20|21588.09|21468.09|21551.61|21431.61|21588.09|21468.09|21551.61|21431.61|10
1634158050000|2021-10-13 20:47:30|21548.14|21428.14|21558.26|21438.26|21558.92|21438.92|21548.14|21428.14|10
1634158060000|2021-10-13 20:47:40|21556.85|21436.85|21552.17|21432.17|21558.12|21438.12|21551.77|21431.77|10
1634158070000|2021-10-13 20:47:50|21552.44|21432.44|21549.09|21429.09|21553.87|21433.87|21548.74|21428.74|10
1634158080000|2021-10-13 20:48:00|21548.06|21428.06|21559.24|21439.24|21559.32|21439.32|21548.06|21428.06|10
1634158090000|2021-10-13 20:48:10|21559.54|21439.54|21565.32|21445.32|21566.02|21446.02|21559.54|21439.54|10
1634158100000|2021-10-13 20:48:20|21565.92|21445.92|21573.4|21453.4|21574.17|21454.17|21565.92|21445.92|10
1634158110000|2021-10-13 20:48:30|21573.83|21453.83|21578.77|21458.77|21578.77|21458.77|21573.83|21453.83|10
1634158120000|2021-10-13 20:48:40|21580.69|21460.69|21590.22|21470.22|21590.22|21470.22|21580.69|21460.69|10
1634158130000|2021-10-13 20:48:50|21591.48|21471.48|21597.74|21477.74|21597.92|21477.92|21591.48|21471.48|10
1634158140000|2021-10-13 20:49:00|21596.97|21476.97|21600.92|21480.92|21600.92|21480.92|21596.95|21476.95|10
1634158150000|2021-10-13 20:49:10|21600.95|21480.95|21608.19|21488.19|21608.24|21488.24|21600.95|21480.95|10
1634158160000|2021-10-13 20:49:20|21610.57|21490.57|21618.35|21498.35|21618.58|21498.58|21608.4|21488.4|10
1634158170000|2021-10-13 20:49:30|21618.67|21498.67|21639.33|21519.33|21639.33|21519.33|21618.67|21498.67|10
1634158180000|2021-10-13 20:49:40|21639.94|21519.94|21656.94|21536.94|21657.1|21537.1|21639.94|21519.94|10
1634158190000|2021-10-13 20:49:50|21656.34|21536.34|21662.89|21542.89|21662.89|21542.89|21656.34|21536.34|10
1634158200000|2021-10-13 20:50:00|21662.86|21542.86|21661.51|21541.51|21664.56|21544.56|21660.6|21540.6|10
1634158210000|2021-10-13 20:50:10|21661.29|21541.29|21657.52|21537.52|21661.47|21541.47|21656.56|21536.56|10
1634158220000|2021-10-13 20:50:20|21657.82|21537.82|21656.15|21536.15|21662.74|21542.74|21656.15|21536.15|10
1634158230000|2021-10-13 20:50:30|21654.8|21534.8|21648.7|21528.7|21654.8|21534.8|21647.33|21527.33|10
1634158240000|2021-10-13 20:50:40|21646.04|21526.04|21655.36|21535.36|21655.36|21535.36|21645.74|21525.74|10
1634158250000|2021-10-13 20:50:50|21655.82|21535.82|21663.7|21543.7|21664.04|21544.04|21655.82|21535.82|10
1634158260000|2021-10-13 20:51:00|21663.62|21543.62|21672.71|21552.71|21672.71|21552.71|21663.62|21543.62|10
1634158270000|2021-10-13 20:51:10|21673.39|21553.39|21676.17|21556.17|21676.72|21556.72|21672.93|21552.93|10
1634158280000|2021-10-13 20:51:20|21676.68|21556.68|21677.14|21557.14|21677.14|21557.14|21675.97|21555.97|10
1634158290000|2021-10-13 20:51:30|21677.09|21557.09|21669.1|21549.1|21677.29|21557.29|21668.86|21548.86|10
1634158300000|2021-10-13 20:51:40|21668.88|21548.88|21667.8|21547.8|21668.88|21548.88|21667.48|21547.48|10
1634158310000|2021-10-13 20:51:50|21668.34|21548.34|21670.15|21550.15|21670.15|21550.15|21667.9|21547.9|10
1634158320000|2021-10-13 20:52:00|21670.19|21550.19|21669.29|21549.29|21670.2|21550.2|21669.29|21549.29|10
1634158330000|2021-10-13 20:52:10|21668.84|21548.84|21666.39|21546.39|21668.84|21548.84|21666.35|21546.35|10
1634158340000|2021-10-13 20:52:20|21666.18|21546.18|21659.95|21539.95|21666.18|21546.18|21659.95|21539.95|10
1634158350000|2021-10-13 20:52:30|21659.82|21539.82|21648.5|21528.5|21659.82|21539.82|21648.5|21528.5|10
1634158360000|2021-10-13 20:52:40|21647.39|21527.39|21640.01|21520.01|21647.41|21527.41|21640.01|21520.01|10
1634158370000|2021-10-13 20:52:50|21639.12|21519.12|21639.58|21519.58|21639.78|21519.78|21638.77|21518.77|9
1634158380000|2021-10-13 20:53:00|21639.81|21519.81|21630.41|21510.41|21639.81|21519.81|21630.41|21510.41|10
1634158390000|2021-10-13 20:53:10|21629.75|21509.75|21626.32|21506.32|21629.75|21509.75|21626.32|21506.32|10
1634158400000|2021-10-13 20:53:20|21626.65|21506.65|21623.06|21503.06|21626.65|21506.65|21623.06|21503.06|10
1634158410000|2021-10-13 20:53:30|21621.39|21501.39|21619.6|21499.6|21622.56|21502.56|21619.6|21499.6|10
1634158420000|2021-10-13 20:53:40|21619.66|21499.66|21614.52|21494.52|21620.09|21500.09|21614.41|21494.41|10
1634158430000|2021-10-13 20:53:50|21614.01|21494.01|21614.44|21494.44|21615.33|21495.33|21613.54|21493.54|10
1634158440000|2021-10-13 20:54:00|21614.75|21494.75|21620.53|21500.53|21620.53|21500.53|21614.75|21494.75|10
1634158450000|2021-10-13 20:54:10|21621.14|21501.14|21629.22|21509.22|21629.53|21509.53|21621.14|21501.14|10
1634158460000|2021-10-13 20:54:20|21629.07|21509.07|21631.29|21511.29|21632.82|21512.82|21628.72|21508.72|10
1634158470000|2021-10-13 20:54:30|21631.47|21511.47|21628.01|21508.01|21631.47|21511.47|21627.34|21507.34|10
1634158480000|2021-10-13 20:54:40|21628.36|21508.36|21626.75|21506.75|21628.36|21508.36|21626.52|21506.52|10
1634158490000|2021-10-13 20:54:50|21626.7|21506.7|21624.72|21504.72|21627.22|21507.22|21624.37|21504.37|10
1634158500000|2021-10-13 20:55:00|21624.19|21504.19|21625.24|21505.24|21625.24|21505.24|21623.79|21503.79|9
1634158510000|2021-10-13 20:55:10|21625.18|21505.18|21627.3|21507.3|21627.3|21507.3|21624.95|21504.95|10
1634158520000|2021-10-13 20:55:20|21626.98|21506.98|21626.84|21506.84|21628.21|21508.21|21626.84|21506.84|10
1634158530000|2021-10-13 20:55:30|21626.49|21506.49|21623.73|21503.73|21626.52|21506.52|21623.73|21503.73|10
1634158540000|2021-10-13 20:55:40|21623.48|21503.48|21616.25|21496.25|21623.48|21503.48|21616.25|21496.25|10
1634158550000|2021-10-13 20:55:50|21614.82|21494.82|21613.94|21493.94|21614.82|21494.82|21613.7|21493.7|10
1634158560000|2021-10-13 20:56:00|21613.66|21493.66|21616.52|21496.52|21616.52|21496.52|21613.2|21493.2|10
1634158570000|2021-10-13 20:56:10|21616.57|21496.57|21620.5|21500.5|21620.65|21500.65|21615.2|21495.2|10
1634158580000|2021-10-13 20:56:20|21620.6|21500.6|21624.93|21504.93|21624.93|21504.93|21620.6|21500.6|10
1634158590000|2021-10-13 20:56:30|21624.57|21504.57|21631.41|21511.41|21631.41|21511.41|21624.57|21504.57|10
1634158600000|2021-10-13 20:56:40|21632.95|21512.95|21636.05|21516.05|21636.53|21516.53|21632.95|21512.95|10
1634158610000|2021-10-13 20:56:50|21634.7|21514.7|21634.43|21514.43|21634.7|21514.7|21632.12|21512.12|10
1634158620000|2021-10-13 20:57:00|21633.58|21513.58|21632.68|21512.68|21634.05|21514.05|21632.14|21512.14|10
1634158630000|2021-10-13 20:57:10|21631.58|21511.58|21635.61|21515.61|21635.61|21515.61|21631.58|21511.58|10
1634158640000|2021-10-13 20:57:20|21635.41|21515.41|21636.69|21516.69|21637.56|21517.56|21635.41|21515.41|10
1634158650000|2021-10-13 20:57:30|21636.78|21516.78|21638.21|21518.21|21638.39|21518.39|21636.23|21516.23|10
1634158660000|2021-10-13 20:57:40|21640.74|21520.74|21650.16|21530.16|21650.16|21530.16|21640.74|21520.74|10
1634158670000|2021-10-13 20:57:50|21649.95|21529.95|21660.78|21540.78|21660.78|21540.78|21649.95|21529.95|10
1634158680000|2021-10-13 20:58:00|21661.07|21541.07|21657|21537|21661.31|21541.31|21657|21537|10
1634158690000|2021-10-13 20:58:10|21657.3|21537.3|21649.74|21529.74|21657.3|21537.3|21649.74|21529.74|10
1634158700000|2021-10-13 20:58:20|21650.4|21530.4|21645.86|21525.86|21650.4|21530.4|21645.43|21525.43|10
1634158710000|2021-10-13 20:58:30|21645.95|21525.95|21649.45|21529.45|21650.32|21530.32|21645.95|21525.95|10
1634158720000|2021-10-13 20:58:40|21650.23|21530.23|21650.01|21530.01|21652.82|21532.82|21650.01|21530.01|10
1634158730000|2021-10-13 20:58:50|21649.74|21529.74|21650.05|21530.05|21650.46|21530.46|21649.1|21529.1|10
1634158740000|2021-10-13 20:59:00|21650.57|21530.57|21653.13|21533.13|21653.16|21533.16|21649.52|21529.52|10
1634158750000|2021-10-13 20:59:10|21654.3|21534.3|21656.02|21536.02|21656.02|21536.02|21654.19|21534.19|10
1634158760000|2021-10-13 20:59:20|21656.59|21536.59|21654|21534|21656.59|21536.59|21653.75|21533.75|10
1634158770000|2021-10-13 20:59:30|21653.92|21533.92|21650.66|21530.66|21653.92|21533.92|21650.66|21530.66|10
1634158780000|2021-10-13 20:59:40|21650.75|21530.75|21649.95|21529.95|21651.6|21531.6|21649.85|21529.85|10
1634158790000|2021-10-13 20:59:50|21649.72|21529.72|21645.07|21525.07|21649.72|21529.72|21645.07|21525.07|10
1634158800000|2021-10-13 21:00:00|21646.46|21526.46|21649.29|21529.29|21649.29|21529.29|21646.46|21526.46|10
1634158810000|2021-10-13 21:00:10|21649.55|21529.55|21653.03|21533.03|21655.22|21535.22|21649.55|21529.55|10
1634158820000|2021-10-13 21:00:20|21653.7|21533.7|21655.16|21535.16|21655.16|21535.16|21653.36|21533.36|10
1634158830000|2021-10-13 21:00:30|21655.85|21535.85|21658.47|21538.47|21658.47|21538.47|21655.53|21535.53|10
1634158840000|2021-10-13 21:00:40|21658.58|21538.58|21661.22|21541.22|21661.22|21541.22|21658.58|21538.58|10
1634158850000|2021-10-13 21:00:50|21660.88|21540.88|21661.82|21541.82|21661.96|21541.96|21660.55|21540.55|10
1634158860000|2021-10-13 21:01:00|21662.14|21542.14|21664.88|21544.88|21664.88|21544.88|21661.66|21541.66|9
1634158870000|2021-10-13 21:01:10|21665.25|21545.25|21668.49|21548.49|21668.71|21548.71|21665.25|21545.25|10
1634158880000|2021-10-13 21:01:20|21669.67|21549.67|21672.51|21552.51|21672.51|21552.51|21668.38|21548.38|10
1634158890000|2021-10-13 21:01:30|21671.83|21551.83|21669.85|21549.85|21671.83|21551.83|21669.42|21549.42|10
1634158900000|2021-10-13 21:01:40|21670.81|21550.81|21671.17|21551.17|21671.91|21551.91|21670.81|21550.81|10
1634158910000|2021-10-13 21:01:50|21671.75|21551.75|21669.86|21549.86|21672.92|21552.92|21669.86|21549.86|10
1634158920000|2021-10-13 21:02:00|21670.01|21550.01|21680.8|21560.8|21680.8|21560.8|21669.86|21549.86|10
1634158930000|2021-10-13 21:02:10|21682.29|21562.29|21686.65|21566.65|21687.18|21567.18|21682.29|21562.29|10
1634158940000|2021-10-13 21:02:20|21685.83|21565.83|21685.28|21565.28|21686.75|21566.75|21685.28|21565.28|10
1634158950000|2021-10-13 21:02:30|21685.08|21565.08|21686.55|21566.55|21686.77|21566.77|21685.08|21565.08|9
1634158960000|2021-10-13 21:02:40|21686.96|21566.96|21688.27|21568.27|21689.83|21569.83|21686.87|21566.87|10
1634158970000|2021-10-13 21:02:50|21687.57|21567.57|21688.52|21568.52|21688.6|21568.6|21687.47|21567.47|10
1634158980000|2021-10-13 21:03:00|21688.16|21568.16|21690.36|21570.36|21690.36|21570.36|21688.16|21568.16|10
1634158990000|2021-10-13 21:03:10|21690.47|21570.47|21696.5|21576.5|21696.5|21576.5|21690.28|21570.28|10
1634159000000|2021-10-13 21:03:20|21697.15|21577.15|21696.96|21576.96|21697.65|21577.65|21696.96|21576.96|10
1634159010000|2021-10-13 21:03:30|21696.94|21576.94|21690.32|21570.32|21696.94|21576.94|21690.32|21570.32|10
1634159020000|2021-10-13 21:03:40|21689.28|21569.28|21687.2|21567.2|21689.28|21569.28|21687.08|21567.08|10
1634159030000|2021-10-13 21:03:50|21687.35|21567.35|21680.14|21560.14|21687.6|21567.6|21680.14|21560.14|10
1634159040000|2021-10-13 21:04:00|21679.41|21559.41|21670.63|21550.63|21679.41|21559.41|21670.63|21550.63|10
1634159050000|2021-10-13 21:04:10|21668.42|21548.42|21669.24|21549.24|21670.01|21550.01|21668.01|21548.01|10
1634159060000|2021-10-13 21:04:20|21669.55|21549.55|21672.42|21552.42|21672.76|21552.76|21668.99|21548.99|10
1634159070000|2021-10-13 21:04:30|21673.02|21553.02|21676.71|21556.71|21676.71|21556.71|21672.43|21552.43|10
1634159080000|2021-10-13 21:04:40|21677.57|21557.57|21678.55|21558.55|21678.82|21558.82|21677.57|21557.57|9
1634159090000|2021-10-13 21:04:50|21679.46|21559.46|21679.43|21559.43|21681.2|21561.2|21679.43|21559.43|10
1634159100000|2021-10-13 21:05:00|21678.68|21558.68|21676.29|21556.29|21678.68|21558.68|21676.29|21556.29|10
1634159110000|2021-10-13 21:05:10|21675.95|21555.95|21677.49|21557.49|21678.6|21558.6|21675.85|21555.85|10
1634159120000|2021-10-13 21:05:20|21677.64|21557.64|21678.06|21558.06|21678.25|21558.25|21677.45|21557.45|10
1634159130000|2021-10-13 21:05:30|21678.07|21558.07|21676.04|21556.04|21678.41|21558.41|21676.04|21556.04|10
1634159140000|2021-10-13 21:05:40|21675.93|21555.93|21677.79|21557.79|21677.79|21557.79|21674.48|21554.48|10
1634159150000|2021-10-13 21:05:50|21677.75|21557.75|21677.39|21557.39|21679.02|21559.02|21677.39|21557.39|10
1634159160000|2021-10-13 21:06:00|21677.11|21557.11|21678.28|21558.28|21679.13|21559.13|21677.11|21557.11|10
1634159170000|2021-10-13 21:06:10|21679.21|21559.21|21679.31|21559.31|21679.49|21559.49|21678.5|21558.5|10
1634159180000|2021-10-13 21:06:20|21679.44|21559.44|21678.99|21558.99|21679.64|21559.64|21678.35|21558.35|10
1634159190000|2021-10-13 21:06:30|21679.07|21559.07|21676.57|21556.57|21679.07|21559.07|21676.43|21556.43|9
1634159200000|2021-10-13 21:06:40|21675.53|21555.53|21675.98|21555.98|21676.9|21556.9|21675.53|21555.53|10
1634159210000|2021-10-13 21:06:50|21674.29|21554.29|21670.88|21550.88|21674.29|21554.29|21670.88|21550.88|10
1634159220000|2021-10-13 21:07:00|21670.86|21550.86|21668.68|21548.68|21670.86|21550.86|21668.59|21548.59|10
1634159230000|2021-10-13 21:07:10|21668.52|21548.52|21669.3|21549.3|21669.3|21549.3|21667.17|21547.17|10
1634159240000|2021-10-13 21:07:20|21668.71|21548.71|21665.42|21545.42|21668.71|21548.71|21665.25|21545.25|10
1634159250000|2021-10-13 21:07:30|21664.65|21544.65|21656.85|21536.85|21664.65|21544.65|21656.85|21536.85|10
1634159260000|2021-10-13 21:07:40|21656.23|21536.23|21646.8|21526.8|21656.23|21536.23|21646.8|21526.8|10
1634159270000|2021-10-13 21:07:50|21647.08|21527.08|21644.95|21524.95|21648.23|21528.23|21644.95|21524.95|10
1634159280000|2021-10-13 21:08:00|21644.78|21524.78|21645.12|21525.12|21645.12|21525.12|21644.12|21524.12|10
1634159290000|2021-10-13 21:08:10|21646.8|21526.8|21647.29|21527.29|21647.61|21527.61|21645.64|21525.64|10
1634159300000|2021-10-13 21:08:20|21648.12|21528.12|21648.78|21528.78|21648.99|21528.99|21647.89|21527.89|10
1634159310000|2021-10-13 21:08:30|21648.03|21528.03|21648.61|21528.61|21649.62|21529.62|21648.03|21528.03|9
1634159320000|2021-10-13 21:08:40|21647.34|21527.34|21644.49|21524.49|21648.44|21528.44|21644.49|21524.49|10
1634159330000|2021-10-13 21:08:50|21644.38|21524.38|21645.14|21525.14|21645.14|21525.14|21643.58|21523.58|10
1634159340000|2021-10-13 21:09:00|21644.58|21524.58|21644.38|21524.38|21645.51|21525.51|21643.83|21523.83|10
1634159350000|2021-10-13 21:09:10|21644.33|21524.33|21641.42|21521.42|21644.54|21524.54|21641.42|21521.42|10
1634159360000|2021-10-13 21:09:20|21641.08|21521.08|21637.62|21517.62|21641.26|21521.26|21637.52|21517.52|10
1634159370000|2021-10-13 21:09:30|21637.16|21517.16|21635.88|21515.88|21637.16|21517.16|21635.16|21515.16|10
1634159380000|2021-10-13 21:09:40|21636.1|21516.1|21639.22|21519.22|21639.22|21519.22|21635.84|21515.84|10
1634159390000|2021-10-13 21:09:50|21639.7|21519.7|21643.34|21523.34|21643.46|21523.46|21639.7|21519.7|10
1634159400000|2021-10-13 21:10:00|21643.45|21523.45|21642.96|21522.96|21643.45|21523.45|21642.93|21522.93|9
1634159410000|2021-10-13 21:10:10|21643|21523|21644.06|21524.06|21644.06|21524.06|21642.79|21522.79|10
1634159420000|2021-10-13 21:10:20|21643.94|21523.94|21644.2|21524.2|21644.43|21524.43|21643.52|21523.52|10
1634159430000|2021-10-13 21:10:30|21644.26|21524.26|21642.58|21522.58|21644.26|21524.26|21642.46|21522.46|10
1634159440000|2021-10-13 21:10:40|21642.69|21522.69|21644.05|21524.05|21644.05|21524.05|21642.35|21522.35|10
1634159450000|2021-10-13 21:10:50|21644.03|21524.03|21643.71|21523.71|21645.19|21525.19|21643.71|21523.71|10
1634159460000|2021-10-13 21:11:00|21643|21523|21639.21|21519.21|21643.19|21523.19|21639.21|21519.21|10
1634159470000|2021-10-13 21:11:10|21639.14|21519.14|21637.84|21517.84|21639.14|21519.14|21637.12|21517.12|10
1634159480000|2021-10-13 21:11:20|21638.87|21518.87|21644.07|21524.07|21644.24|21524.24|21637.75|21517.75|10
1634159490000|2021-10-13 21:11:30|21643.38|21523.38|21647.35|21527.35|21648.25|21528.25|21643.38|21523.38|10
1634159500000|2021-10-13 21:11:40|21647.16|21527.16|21647.92|21527.92|21647.92|21527.92|21647|21527|9
1634159510000|2021-10-13 21:11:50|21646.43|21526.43|21644.52|21524.52|21646.61|21526.61|21644.52|21524.52|10
1634159520000|2021-10-13 21:12:00|21644.99|21524.99|21647.65|21527.65|21647.65|21527.65|21644.21|21524.21|9
1634159530000|2021-10-13 21:12:10|21648.04|21528.04|21652.71|21532.71|21652.71|21532.71|21648.04|21528.04|10
1634159540000|2021-10-13 21:12:20|21652.77|21532.77|21654.73|21534.73|21655.27|21535.27|21652.77|21532.77|10
1634159550000|2021-10-13 21:12:30|21654.56|21534.56|21656.07|21536.07|21656.39|21536.39|21654.56|21534.56|10
1634159560000|2021-10-13 21:12:40|21655.97|21535.97|21655.84|21535.84|21657.28|21537.28|21655.84|21535.84|9
1634159570000|2021-10-13 21:12:50|21655.71|21535.71|21656.64|21536.64|21656.96|21536.96|21655.71|21535.71|10
1634159580000|2021-10-13 21:13:00|21656.44|21536.44|21655.69|21535.69|21657.24|21537.24|21655.69|21535.69|10
1634159590000|2021-10-13 21:13:10|21655.9|21535.9|21655.66|21535.66|21656.49|21536.49|21655.1|21535.1|10
1634159600000|2021-10-13 21:13:20|21655.72|21535.72|21652.3|21532.3|21656.63|21536.63|21652.3|21532.3|10
1634159610000|2021-10-13 21:13:30|21652.14|21532.14|21669.06|21549.06|21669.06|21549.06|21652.14|21532.14|10
1634159620000|2021-10-13 21:13:40|21672.08|21552.08|21674.25|21554.25|21674.53|21554.53|21671.99|21551.99|10
1634159630000|2021-10-13 21:13:50|21674.22|21554.22|21676.11|21556.11|21676.81|21556.81|21674.11|21554.11|10
1634159640000|2021-10-13 21:14:00|21675.89|21555.89|21665.55|21545.55|21675.89|21555.89|21665.55|21545.55|10
1634159650000|2021-10-13 21:14:10|21664.09|21544.09|21659.68|21539.68|21664.09|21544.09|21658.89|21538.89|10
1634159660000|2021-10-13 21:14:20|21659.81|21539.81|21658.24|21538.24|21660.46|21540.46|21657.37|21537.37|10
1634159670000|2021-10-13 21:14:30|21657.72|21537.72|21650.24|21530.24|21657.72|21537.72|21650.24|21530.24|10
1634159680000|2021-10-13 21:14:40|21650.4|21530.4|21652.19|21532.19|21652.29|21532.29|21650.25|21530.25|10
1634159690000|2021-10-13 21:14:50|21651.98|21531.98|21653.21|21533.21|21653.21|21533.21|21651.98|21531.98|10
1634159700000|2021-10-13 21:15:00|21652.65|21532.65|21654.55|21534.55|21654.97|21534.97|21652.34|21532.34|10
1634159710000|2021-10-13 21:15:10|21653.89|21533.89|21655.05|21535.05|21655.05|21535.05|21653.61|21533.61|10
1634159720000|2021-10-13 21:15:20|21655.41|21535.41|21656.27|21536.27|21656.27|21536.27|21654.39|21534.39|10
1634159730000|2021-10-13 21:15:30|21657.37|21537.37|21659.54|21539.54|21659.67|21539.67|21657.37|21537.37|10
1634159740000|2021-10-13 21:15:40|21660.43|21540.43|21658.81|21538.81|21660.89|21540.89|21658.81|21538.81|9
1634159750000|2021-10-13 21:15:50|21659.12|21539.12|21659.44|21539.44|21659.71|21539.71|21658.44|21538.44|9
1634159760000|2021-10-13 21:16:00|21659.71|21539.71|21661.03|21541.03|21661.03|21541.03|21659.71|21539.71|10
1634159770000|2021-10-13 21:16:10|21661|21541|21662.78|21542.78|21663.7|21543.7|21661|21541|9
1634159780000|2021-10-13 21:16:20|21664.77|21544.77|21669.13|21549.13|21669.13|21549.13|21664.77|21544.77|8
1634159790000|2021-10-13 21:16:30|21668.89|21548.89|21670.09|21550.09|21670.09|21550.09|21668.89|21548.89|10
1634159800000|2021-10-13 21:16:40|21670.06|21550.06|21671.15|21551.15|21671.5|21551.5|21669.73|21549.73|10
1634159810000|2021-10-13 21:16:50|21671.17|21551.17|21674.2|21554.2|21674.2|21554.2|21670.55|21550.55|10
1634159820000|2021-10-13 21:17:00|21675.01|21555.01|21677.93|21557.93|21678.02|21558.02|21675.01|21555.01|8
1634159830000|2021-10-13 21:17:10|21679.39|21559.39|21681.59|21561.59|21681.59|21561.59|21679.22|21559.22|10
1634159840000|2021-10-13 21:17:20|21681.76|21561.76|21679.8|21559.8|21682.13|21562.13|21679.8|21559.8|10
1634159850000|2021-10-13 21:17:30|21679.74|21559.74|21681.08|21561.08|21681.08|21561.08|21679.74|21559.74|9
1634159860000|2021-10-13 21:17:40|21680.82|21560.82|21683.39|21563.39|21683.39|21563.39|21680.82|21560.82|10
1634159870000|2021-10-13 21:17:50|21683.54|21563.54|21693.28|21573.28|21693.28|21573.28|21683.54|21563.54|10
1634159880000|2021-10-13 21:18:00|21693.21|21573.21|21692.98|21572.98|21693.84|21573.84|21692.66|21572.66|10
1634159890000|2021-10-13 21:18:10|21692.11|21572.11|21692.33|21572.33|21692.47|21572.47|21691.69|21571.69|10
1634159900000|2021-10-13 21:18:20|21692.51|21572.51|21694.31|21574.31|21695.23|21575.23|21692.51|21572.51|10
1634159910000|2021-10-13 21:18:30|21694.19|21574.19|21695.32|21575.32|21695.84|21575.84|21693.5|21573.5|10
1634159920000|2021-10-13 21:18:40|21695.03|21575.03|21701.11|21581.11|21701.11|21581.11|21694.79|21574.79|9
1634159930000|2021-10-13 21:18:50|21701.03|21581.03|21700.36|21580.36|21701.34|21581.34|21700.36|21580.36|10
1634159940000|2021-10-13 21:19:00|21700.43|21580.43|21699.55|21579.55|21700.59|21580.59|21699.55|21579.55|10
1634159950000|2021-10-13 21:19:10|21699.78|21579.78|21702.58|21582.58|21702.67|21582.67|21698.68|21578.68|10
1634159960000|2021-10-13 21:19:20|21702.68|21582.68|21703.66|21583.66|21703.66|21583.66|21702.46|21582.46|10
1634159970000|2021-10-13 21:19:30|21703.64|21583.64|21704.36|21584.36|21704.38|21584.38|21703.64|21583.64|10
1634159980000|2021-10-13 21:19:40|21703.74|21583.74|21705.14|21585.14|21705.27|21585.27|21703.69|21583.69|10
1634159990000|2021-10-13 21:19:50|21703.51|21583.51|21701.39|21581.39|21703.51|21583.51|21701.39|21581.39|9
1634160000000|2021-10-13 21:20:00|21701.62|21581.62|21703.84|21583.84|21704.05|21584.05|21701.62|21581.62|10
1634160010000|2021-10-13 21:20:10|21704.39|21584.39|21705.19|21585.19|21705.19|21585.19|21703.64|21583.64|10
1634160020000|2021-10-13 21:20:20|21704.72|21584.72|21702.28|21582.28|21704.72|21584.72|21702|21582|10
1634160030000|2021-10-13 21:20:30|21703.33|21583.33|21701.64|21581.64|21703.33|21583.33|21701.64|21581.64|10
1634160040000|2021-10-13 21:20:40|21701.6|21581.6|21701.05|21581.05|21701.6|21581.6|21699.91|21579.91|10
1634160050000|2021-10-13 21:20:50|21701.13|21581.13|21698.32|21578.32|21701.14|21581.14|21698.32|21578.32|10
1634160060000|2021-10-13 21:21:00|21698.04|21578.04|21697.33|21577.33|21698.64|21578.64|21697.05|21577.05|10
1634160070000|2021-10-13 21:21:10|21697.2|21577.2|21698.42|21578.42|21698.49|21578.49|21697.2|21577.2|10
1634160080000|2021-10-13 21:21:20|21698.57|21578.57|21703.41|21583.41|21703.41|21583.41|21698.2|21578.2|10
1634160090000|2021-10-13 21:21:30|21703.26|21583.26|21703.34|21583.34|21703.54|21583.54|21703.26|21583.26|10
1634160100000|2021-10-13 21:21:40|21703.31|21583.31|21702.37|21582.37|21703.31|21583.31|21701.72|21581.72|10
1634160110000|2021-10-13 21:21:50|21702.41|21582.41|21704.2|21584.2|21704.2|21584.2|21702.14|21582.14|10
1634160120000|2021-10-13 21:22:00|21703.1|21583.1|21707.19|21587.19|21707.19|21587.19|21703.1|21583.1|10
1634160130000|2021-10-13 21:22:10|21707.31|21587.31|21713.12|21593.12|21713.12|21593.12|21707.31|21587.31|10
1634160140000|2021-10-13 21:22:20|21714.13|21594.13|21719.83|21599.83|21719.83|21599.83|21714.13|21594.13|10
1634160150000|2021-10-13 21:22:30|21720.28|21600.28|21724.27|21604.27|21724.87|21604.87|21720.1|21600.1|10
1634160160000|2021-10-13 21:22:40|21722.3|21602.3|21725.5|21605.5|21725.5|21605.5|21722.3|21602.3|10
1634160170000|2021-10-13 21:22:50|21725.84|21605.84|21738.59|21618.59|21738.59|21618.59|21725.54|21605.54|10
1634160180000|2021-10-13 21:23:00|21738.21|21618.21|21747.92|21627.92|21747.92|21627.92|21737.38|21617.38|10
1634160190000|2021-10-13 21:23:10|21748.03|21628.03|21744.37|21624.37|21748.6|21628.6|21744.37|21624.37|10
1634160200000|2021-10-13 21:23:20|21744.49|21624.49|21741.96|21621.96|21744.49|21624.49|21740.58|21620.58|10
1634160210000|2021-10-13 21:23:30|21742.16|21622.16|21742.85|21622.85|21743.3|21623.3|21742.16|21622.16|10
1634160220000|2021-10-13 21:23:40|21742|21622|21749.33|21629.33|21749.33|21629.33|21740.92|21620.92|10
1634160230000|2021-10-13 21:23:50|21750.91|21630.91|21749.67|21629.67|21751|21631|21749.4|21629.4|10
1634160240000|2021-10-13 21:24:00|21749.97|21629.97|21749.16|21629.16|21750.77|21630.77|21749.09|21629.09|10
1634160250000|2021-10-13 21:24:10|21748.91|21628.91|21748.77|21628.77|21750.24|21630.24|21747.21|21627.21|10
1634160260000|2021-10-13 21:24:20|21748.71|21628.71|21748.1|21628.1|21749.38|21629.38|21748.1|21628.1|10
1634160270000|2021-10-13 21:24:30|21747.21|21627.21|21746.26|21626.26|21747.21|21627.21|21745.59|21625.59|10
1634160280000|2021-10-13 21:24:40|21746.3|21626.3|21744.75|21624.75|21746.3|21626.3|21741.71|21621.71|10
1634160290000|2021-10-13 21:24:50|21745.27|21625.27|21745.36|21625.36|21746.45|21626.45|21744.17|21624.17|10
1634160300000|2021-10-13 21:25:00|21745.24|21625.24|21746.66|21626.66|21746.66|21626.66|21745.23|21625.23|10
1634160310000|2021-10-13 21:25:10|21746.45|21626.45|21751.31|21631.31|21751.82|21631.82|21745.68|21625.68|10
1634160320000|2021-10-13 21:25:20|21749.52|21629.52|21750.56|21630.56|21750.56|21630.56|21749.52|21629.52|9
1634160330000|2021-10-13 21:25:30|21750.69|21630.69|21749.65|21629.65|21750.93|21630.93|21748.36|21628.36|10
1634160340000|2021-10-13 21:25:40|21750.01|21630.01|21758.28|21638.28|21758.74|21638.74|21750.01|21630.01|10
1634160350000|2021-10-13 21:25:50|21758.5|21638.5|21763.04|21643.04|21763.52|21643.52|21758.5|21638.5|10
1634160360000|2021-10-13 21:26:00|21764.93|21644.93|21764.43|21644.43|21765.98|21645.98|21763.39|21643.39|9
1634160370000|2021-10-13 21:26:10|21763.94|21643.94|21757.62|21637.62|21763.94|21643.94|21757.62|21637.62|10
1634160380000|2021-10-13 21:26:20|21755.33|21635.33|21742.86|21622.86|21755.33|21635.33|21742.86|21622.86|10
1634160390000|2021-10-13 21:26:30|21742.18|21622.18|21732.56|21612.56|21742.18|21622.18|21732|21612|10
1634160400000|2021-10-13 21:26:40|21731.49|21611.49|21728.19|21608.19|21731.49|21611.49|21726.92|21606.92|10
1634160410000|2021-10-13 21:26:50|21727.91|21607.91|21728.95|21608.95|21728.95|21608.95|21726.84|21606.84|10
1634160420000|2021-10-13 21:27:00|21730.11|21610.11|21730.3|21610.3|21730.3|21610.3|21728.64|21608.64|10
1634160430000|2021-10-13 21:27:10|21729.62|21609.62|21732.46|21612.46|21732.46|21612.46|21729.62|21609.62|10
1634160440000|2021-10-13 21:27:20|21732.92|21612.92|21735.94|21615.94|21735.94|21615.94|21732.61|21612.61|10
1634160450000|2021-10-13 21:27:30|21735.87|21615.87|21737.19|21617.19|21737.27|21617.27|21735.87|21615.87|10
1634160460000|2021-10-13 21:27:40|21736.69|21616.69|21731.72|21611.72|21737.36|21617.36|21731.71|21611.71|10
1634160470000|2021-10-13 21:27:50|21730.98|21610.98|21729.23|21609.23|21730.98|21610.98|21728.58|21608.58|10
1634160480000|2021-10-13 21:28:00|21728.28|21608.28|21728.37|21608.37|21728.63|21608.63|21727.87|21607.87|10
1634160490000|2021-10-13 21:28:10|21728.07|21608.07|21729.24|21609.24|21729.24|21609.24|21725.09|21605.09|10
1634160500000|2021-10-13 21:28:20|21729.58|21609.58|21733.52|21613.52|21733.72|21613.72|21728.93|21608.93|10
1634160510000|2021-10-13 21:28:30|21732.94|21612.94|21731.72|21611.72|21732.94|21612.94|21730.83|21610.83|10
1634160520000|2021-10-13 21:28:40|21731.74|21611.74|21730.84|21610.84|21731.74|21611.74|21730.5|21610.5|10
1634160530000|2021-10-13 21:28:50|21730.29|21610.29|21731.47|21611.47|21731.47|21611.47|21729.34|21609.34|10
1634160540000|2021-10-13 21:29:00|21731.84|21611.84|21732.93|21612.93|21733.5|21613.5|21731.84|21611.84|10
1634160550000|2021-10-13 21:29:10|21732.95|21612.95|21736.7|21616.7|21736.94|21616.94|21732.73|21612.73|10
1634160560000|2021-10-13 21:29:20|21736.4|21616.4|21737.82|21617.82|21738.11|21618.11|21736.4|21616.4|10
1634160570000|2021-10-13 21:29:30|21737.86|21617.86|21739.07|21619.07|21739.12|21619.12|21737.75|21617.75|10
1634160580000|2021-10-13 21:29:40|21738.61|21618.61|21742.43|21622.43|21742.43|21622.43|21738.61|21618.61|10
1634160590000|2021-10-13 21:29:50|21741.6|21621.6|21743.38|21623.38|21743.38|21623.38|21740.89|21620.89|10
1634160600000|2021-10-13 21:30:00|21743.51|21623.51|21746.36|21626.36|21747.54|21627.54|21743.32|21623.32|10
1634160610000|2021-10-13 21:30:10|21747.06|21627.06|21743.99|21623.99|21748.81|21628.81|21743.99|21623.99|10
1634160620000|2021-10-13 21:30:20|21743.89|21623.89|21744.85|21624.85|21745|21625|21743.89|21623.89|10
1634160630000|2021-10-13 21:30:30|21744.69|21624.69|21746.89|21626.89|21746.89|21626.89|21744.23|21624.23|10
1634160640000|2021-10-13 21:30:40|21747.28|21627.28|21747.9|21627.9|21748.02|21628.02|21746.87|21626.87|9
1634160650000|2021-10-13 21:30:50|21748.72|21628.72|21748.24|21628.24|21749.52|21629.52|21748.24|21628.24|10
1634160660000|2021-10-13 21:31:00|21748.25|21628.25|21747.5|21627.5|21748.61|21628.61|21747.5|21627.5|10
1634160670000|2021-10-13 21:31:10|21747.28|21627.28|21745.33|21625.33|21747.41|21627.41|21745.33|21625.33|10
1634160680000|2021-10-13 21:31:20|21745.49|21625.49|21742.25|21622.25|21746.69|21626.69|21742.25|21622.25|10
1634160690000|2021-10-13 21:31:30|21741.97|21621.97|21744.19|21624.19|21744.19|21624.19|21740.86|21620.86|10
1634160700000|2021-10-13 21:31:40|21744.28|21624.28|21742.73|21622.73|21744.45|21624.45|21742.53|21622.53|10
1634160710000|2021-10-13 21:31:50|21742.63|21622.63|21740.3|21620.3|21743.08|21623.08|21739.92|21619.92|9
1634160720000|2021-10-13 21:32:00|21741.27|21621.27|21745.92|21625.92|21745.92|21625.92|21740.54|21620.54|9
1634160730000|2021-10-13 21:32:10|21748.46|21628.46|21743.68|21623.68|21749.34|21629.34|21743.68|21623.68|10
1634160740000|2021-10-13 21:32:20|21744.79|21624.79|21746.61|21626.61|21746.61|21626.61|21744.79|21624.79|10
1634160750000|2021-10-13 21:32:30|21746.58|21626.58|21744.44|21624.44|21746.77|21626.77|21744.44|21624.44|10
1634160760000|2021-10-13 21:32:40|21745.05|21625.05|21746.19|21626.19|21746.56|21626.56|21745.05|21625.05|10
1634160770000|2021-10-13 21:32:50|21745.36|21625.36|21746.82|21626.82|21746.95|21626.95|21745.36|21625.36|8
1634160780000|2021-10-13 21:33:00|21746.91|21626.91|21747.77|21627.77|21747.77|21627.77|21746.9|21626.9|10
1634160790000|2021-10-13 21:33:10|21746.12|21626.12|21746.78|21626.78|21747.07|21627.07|21746.12|21626.12|9
1634160800000|2021-10-13 21:33:20|21746.95|21626.95|21747.97|21627.97|21748.13|21628.13|21746.95|21626.95|10
1634160810000|2021-10-13 21:33:30|21748.15|21628.15|21748.65|21628.65|21748.87|21628.87|21748.15|21628.15|9
1634160820000|2021-10-13 21:33:40|21747.84|21627.84|21749.36|21629.36|21750.31|21630.31|21747.84|21627.84|9
1634160830000|2021-10-13 21:33:50|21749.17|21629.17|21749.84|21629.84|21749.99|21629.99|21749|21629|10
1634160840000|2021-10-13 21:34:00|21750.09|21630.09|21751.56|21631.56|21751.58|21631.58|21749.71|21629.71|10
1634160850000|2021-10-13 21:34:10|21751.64|21631.64|21749.41|21629.41|21751.66|21631.66|21749.41|21629.41|10
1634160860000|2021-10-13 21:34:20|21749.28|21629.28|21749.66|21629.66|21750.06|21630.06|21748.58|21628.58|10
1634160870000|2021-10-13 21:34:30|21749.67|21629.67|21750.18|21630.18|21750.78|21630.78|21749.67|21629.67|10
1634160880000|2021-10-13 21:34:40|21749.93|21629.93|21750.06|21630.06|21751.09|21631.09|21749.63|21629.63|9
1634160890000|2021-10-13 21:34:50|21750.13|21630.13|21749.22|21629.22|21750.18|21630.18|21749.2|21629.2|9
1634160900000|2021-10-13 21:35:00|21749.44|21629.44|21750.67|21630.67|21751.06|21631.06|21749.44|21629.44|10
1634160910000|2021-10-13 21:35:10|21751.12|21631.12|21752.12|21632.12|21752.12|21632.12|21750.85|21630.85|8
1634160920000|2021-10-13 21:35:20|21752.33|21632.33|21751.02|21631.02|21753.1|21633.1|21749.87|21629.87|10
1634160930000|2021-10-13 21:35:30|21750.99|21630.99|21752.36|21632.36|21752.36|21632.36|21749.6|21629.6|10
1634160940000|2021-10-13 21:35:40|21751.62|21631.62|21751.39|21631.39|21751.78|21631.78|21750.58|21630.58|10
1634160950000|2021-10-13 21:35:50|21750.59|21630.59|21749.76|21629.76|21751.21|21631.21|21749.15|21629.15|10
1634160960000|2021-10-13 21:36:00|21748.54|21628.54|21747.87|21627.87|21748.54|21628.54|21746.58|21626.58|10
1634160970000|2021-10-13 21:36:10|21747.84|21627.84|21748.94|21628.94|21750.16|21630.16|21747.36|21627.36|10
1634160980000|2021-10-13 21:36:20|21748.96|21628.96|21750.05|21630.05|21750.05|21630.05|21747.53|21627.53|10
1634160990000|2021-10-13 21:36:30|21750.4|21630.4|21749.81|21629.81|21750.4|21630.4|21749.5|21629.5|9
1634161000000|2021-10-13 21:36:40|21750.09|21630.09|21754.46|21634.46|21754.72|21634.72|21750.09|21630.09|10
1634161010000|2021-10-13 21:36:50|21755.31|21635.31|21761.87|21641.87|21761.87|21641.87|21755.31|21635.31|10
1634161020000|2021-10-13 21:37:00|21764.68|21644.68|21769.12|21649.12|21769.22|21649.22|21764.68|21644.68|10
1634161030000|2021-10-13 21:37:10|21770.2|21650.2|21771.88|21651.88|21771.88|21651.88|21769.58|21649.58|10
1634161040000|2021-10-13 21:37:20|21771.9|21651.9|21777.38|21657.38|21777.38|21657.38|21770.6|21650.6|9
1634161050000|2021-10-13 21:37:30|21777.39|21657.39|21776.48|21656.48|21777.39|21657.39|21775.26|21655.26|10
1634161060000|2021-10-13 21:37:40|21777.22|21657.22|21774.47|21654.47|21778.2|21658.2|21774.47|21654.47|10
1634161070000|2021-10-13 21:37:50|21774.56|21654.56|21776.2|21656.2|21776.72|21656.72|21774.56|21654.56|9
1634161080000|2021-10-13 21:38:00|21776.11|21656.11|21775.45|21655.45|21776.11|21656.11|21774.62|21654.62|8
1634161090000|2021-10-13 21:38:10|21777.19|21657.19|21777.8|21657.8|21777.95|21657.95|21777.19|21657.19|10
1634161100000|2021-10-13 21:38:20|21777.86|21657.86|21782.04|21662.04|21782.07|21662.07|21777.86|21657.86|10
1634161110000|2021-10-13 21:38:30|21782.52|21662.52|21784.41|21664.41|21784.56|21664.56|21782.52|21662.52|8
1634161120000|2021-10-13 21:38:40|21784.69|21664.69|21789.79|21669.79|21789.79|21669.79|21784.05|21664.05|10
1634161130000|2021-10-13 21:38:50|21790.71|21670.71|21797.39|21677.39|21797.39|21677.39|21790.71|21670.71|10
1634161140000|2021-10-13 21:39:00|21797.89|21677.89|21805.35|21685.35|21805.35|21685.35|21797.89|21677.89|10
1634161150000|2021-10-13 21:39:10|21805.34|21685.34|21807.74|21687.74|21808.08|21688.08|21805.34|21685.34|10
1634161160000|2021-10-13 21:39:20|21807.67|21687.67|21809.59|21689.59|21809.59|21689.59|21807.01|21687.01|10
1634161170000|2021-10-13 21:39:30|21809.03|21689.03|21811.8|21691.8|21811.8|21691.8|21808.89|21688.89|10
1634161180000|2021-10-13 21:39:40|21810.74|21690.74|21802.84|21682.84|21810.74|21690.74|21802.84|21682.84|10
1634161190000|2021-10-13 21:39:50|21803.44|21683.44|21806.49|21686.49|21807.03|21687.03|21803.44|21683.44|10
1634161200000|2021-10-13 21:40:00|21806.8|21686.8|21820.4|21700.4|21820.4|21700.4|21806.8|21686.8|10
1634161210000|2021-10-13 21:40:10|21821.54|21701.54|21826.62|21706.62|21827.23|21707.23|21821.54|21701.54|10
1634161220000|2021-10-13 21:40:20|21826.48|21706.48|21826.56|21706.56|21826.56|21706.56|21825.12|21705.12|10
1634161230000|2021-10-13 21:40:30|21827.58|21707.58|21827.29|21707.29|21829.26|21709.26|21827.29|21707.29|9
1634161240000|2021-10-13 21:40:40|21826.85|21706.85|21829.38|21709.38|21829.38|21709.38|21826.49|21706.49|10
1634161250000|2021-10-13 21:40:50|21829.19|21709.19|21829.73|21709.73|21829.73|21709.73|21827.04|21707.04|10
1634161260000|2021-10-13 21:41:00|21828.39|21708.39|21826.22|21706.22|21828.75|21708.75|21825.43|21705.43|10
1634161270000|2021-10-13 21:41:10|21825.52|21705.52|21824.74|21704.74|21826.57|21706.57|21824.74|21704.74|10
1634161280000|2021-10-13 21:41:20|21824.02|21704.02|21818.36|21698.36|21824.11|21704.11|21818.36|21698.36|10
1634161290000|2021-10-13 21:41:30|21816.24|21696.24|21809.8|21689.8|21816.24|21696.24|21809.74|21689.74|10
1634161300000|2021-10-13 21:41:40|21810.26|21690.26|21807.27|21687.27|21810.36|21690.36|21807.27|21687.27|10
1634161310000|2021-10-13 21:41:50|21807.36|21687.36|21802.58|21682.58|21807.36|21687.36|21802.58|21682.58|10
1634161320000|2021-10-13 21:42:00|21801.71|21681.71|21800.84|21680.84|21801.71|21681.71|21798.33|21678.33|9
1634161330000|2021-10-13 21:42:10|21799.35|21679.35|21797.7|21677.7|21799.35|21679.35|21794.38|21674.38|10
1634161340000|2021-10-13 21:42:20|21798.62|21678.62|21807.07|21687.07|21807.07|21687.07|21798.62|21678.62|10
1634161350000|2021-10-13 21:42:30|21807.64|21687.64|21806.28|21686.28|21807.97|21687.97|21805.8|21685.8|10
1634161360000|2021-10-13 21:42:40|21806.4|21686.4|21807.25|21687.25|21807.99|21687.99|21806.4|21686.4|10
1634161370000|2021-10-13 21:42:50|21807.98|21687.98|21806.12|21686.12|21807.98|21687.98|21806.12|21686.12|10
1634161380000|2021-10-13 21:43:00|21806.35|21686.35|21807.41|21687.41|21807.41|21687.41|21806.35|21686.35|8
1634161390000|2021-10-13 21:43:10|21807.8|21687.8|21808.44|21688.44|21808.56|21688.56|21807.7|21687.7|10
1634161400000|2021-10-13 21:43:20|21808.73|21688.73|21811.18|21691.18|21811.38|21691.38|21808.73|21688.73|10
1634161410000|2021-10-13 21:43:30|21810.16|21690.16|21809.62|21689.62|21810.88|21690.88|21809.13|21689.13|9
1634161420000|2021-10-13 21:43:40|21810.05|21690.05|21808.12|21688.12|21810.05|21690.05|21808.07|21688.07|10
1634161430000|2021-10-13 21:43:50|21808.02|21688.02|21808.23|21688.23|21808.77|21688.77|21808.02|21688.02|10
1634161440000|2021-10-13 21:44:00|21808.2|21688.2|21808.32|21688.32|21809.07|21689.07|21807.99|21687.99|10
1634161450000|2021-10-13 21:44:10|21808.36|21688.36|21803.67|21683.67|21808.36|21688.36|21803.67|21683.67|10
1634161460000|2021-10-13 21:44:20|21800.71|21680.71|21794.33|21674.33|21800.71|21680.71|21793.01|21673.01|10
1634161470000|2021-10-13 21:44:30|21795.14|21675.14|21788.1|21668.1|21795.14|21675.14|21788.1|21668.1|10
1634161480000|2021-10-13 21:44:40|21785.44|21665.44|21782.11|21662.11|21785.92|21665.92|21782.11|21662.11|10
1634161490000|2021-10-13 21:44:50|21782.64|21662.64|21779.12|21659.12|21782.64|21662.64|21779.12|21659.12|10
1634161500000|2021-10-13 21:45:00|21779.46|21659.46|21781.48|21661.48|21781.92|21661.92|21779.45|21659.45|10
1634161510000|2021-10-13 21:45:10|21781.09|21661.09|21783.03|21663.03|21783.87|21663.87|21781.09|21661.09|10
1634161520000|2021-10-13 21:45:20|21784.15|21664.15|21790.42|21670.42|21790.42|21670.42|21784.15|21664.15|9
1634161530000|2021-10-13 21:45:30|21790.12|21670.12|21793.06|21673.06|21793.39|21673.39|21790.12|21670.12|10
1634161540000|2021-10-13 21:45:40|21792.56|21672.56|21793.08|21673.08|21795.73|21675.73|21792.56|21672.56|10
1634161550000|2021-10-13 21:45:50|21794.43|21674.43|21795.13|21675.13|21795.13|21675.13|21794.13|21674.13|10
1634161560000|2021-10-13 21:46:00|21795.09|21675.09|21798.05|21678.05|21798.88|21678.88|21795.09|21675.09|10
1634161570000|2021-10-13 21:46:10|21797.56|21677.56|21792.05|21672.05|21797.74|21677.74|21792.05|21672.05|10
1634161580000|2021-10-13 21:46:20|21791.36|21671.36|21785.03|21665.03|21791.42|21671.42|21785.03|21665.03|10
1634161590000|2021-10-13 21:46:30|21784.13|21664.13|21782.12|21662.12|21784.13|21664.13|21781.37|21661.37|10
1634161600000|2021-10-13 21:46:40|21782.21|21662.21|21776.2|21656.2|21782.21|21662.21|21776.2|21656.2|10
1634161610000|2021-10-13 21:46:50|21774.77|21654.77|21772.4|21652.4|21774.99|21654.99|21772.4|21652.4|10
1634161620000|2021-10-13 21:47:00|21771.94|21651.94|21771.11|21651.11|21772.33|21652.33|21771.1|21651.1|9
1634161630000|2021-10-13 21:47:10|21771.37|21651.37|21770.05|21650.05|21771.89|21651.89|21769.92|21649.92|10
1634161640000|2021-10-13 21:47:20|21770.07|21650.07|21762.36|21642.36|21770.07|21650.07|21761.97|21641.97|10
1634161650000|2021-10-13 21:47:30|21763.2|21643.2|21757.56|21637.56|21763.2|21643.2|21757.56|21637.56|10
1634161660000|2021-10-13 21:47:40|21756.98|21636.98|21751.62|21631.62|21756.98|21636.98|21751.62|21631.62|10
1634161670000|2021-10-13 21:47:50|21751.83|21631.83|21746.99|21626.99|21751.83|21631.83|21746.99|21626.99|10
1634161680000|2021-10-13 21:48:00|21746.69|21626.69|21740.63|21620.63|21747.58|21627.58|21740.63|21620.63|10
1634161690000|2021-10-13 21:48:10|21739.7|21619.7|21740.89|21620.89|21741.26|21621.26|21739.35|21619.35|10
1634161700000|2021-10-13 21:48:20|21741.06|21621.06|21751.64|21631.64|21751.64|21631.64|21741.06|21621.06|10
1634161710000|2021-10-13 21:48:30|21752.32|21632.32|21758.75|21638.75|21758.75|21638.75|21752.32|21632.32|10
1634161720000|2021-10-13 21:48:40|21758.7|21638.7|21763.81|21643.81|21763.93|21643.93|21758.7|21638.7|10
1634161730000|2021-10-13 21:48:50|21766.34|21646.34|21769.91|21649.91|21769.92|21649.92|21765.6|21645.6|10
1634161740000|2021-10-13 21:49:00|21769.86|21649.86|21776.22|21656.22|21776.25|21656.25|21769.86|21649.86|10
1634161750000|2021-10-13 21:49:10|21777.01|21657.01|21779.08|21659.08|21781.34|21661.34|21776.13|21656.13|10
1634161760000|2021-10-13 21:49:20|21777.48|21657.48|21769.88|21649.88|21777.48|21657.48|21769.88|21649.88|10
1634161770000|2021-10-13 21:49:30|21768.69|21648.69|21764.21|21644.21|21768.82|21648.82|21764.09|21644.09|9
1634161780000|2021-10-13 21:49:40|21764.7|21644.7|21761.43|21641.43|21765.67|21645.67|21748.11|21628.11|10
1634161790000|2021-10-13 21:49:50|21759.71|21639.71|21758.09|21638.09|21760.66|21640.66|21758.09|21638.09|10
1634161800000|2021-10-13 21:50:00|21757.94|21637.94|21754.47|21634.47|21758.46|21638.46|21754.47|21634.47|10
1634161810000|2021-10-13 21:50:10|21754.15|21634.15|21753.15|21633.15|21754.99|21634.99|21753.15|21633.15|10
1634161820000|2021-10-13 21:50:20|21753.34|21633.34|21751.15|21631.15|21753.34|21633.34|21751.15|21631.15|9
1634161830000|2021-10-13 21:50:30|21751.02|21631.02|21746.48|21626.48|21751.02|21631.02|21746.48|21626.48|10
1634161840000|2021-10-13 21:50:40|21744.4|21624.4|21742.11|21622.11|21746.15|21626.15|21742.11|21622.11|10
1634161850000|2021-10-13 21:50:50|21742.15|21622.15|21738.11|21618.11|21742.15|21622.15|21738.11|21618.11|10
1634161860000|2021-10-13 21:51:00|21738.94|21618.94|21739.23|21619.23|21739.61|21619.61|21737.98|21617.98|9
1634161870000|2021-10-13 21:51:10|21739.57|21619.57|21734.37|21614.37|21739.81|21619.81|21734.11|21614.11|10
1634161880000|2021-10-13 21:51:20|21734.06|21614.06|21738.2|21618.2|21738.83|21618.83|21734.06|21614.06|10
1634161890000|2021-10-13 21:51:30|21739.35|21619.35|21739.91|21619.91|21740.87|21620.87|21739.35|21619.35|10
1634161900000|2021-10-13 21:51:40|21739.57|21619.57|21739.21|21619.21|21740.22|21620.22|21739.12|21619.12|10
1634161910000|2021-10-13 21:51:50|21739.44|21619.44|21739.12|21619.12|21740.63|21620.63|21739.12|21619.12|10
1634161920000|2021-10-13 21:52:00|21738.1|21618.1|21731.11|21611.11|21738.4|21618.4|21731.11|21611.11|10
1634161930000|2021-10-13 21:52:10|21730.69|21610.69|21728.04|21608.04|21730.69|21610.69|21727.4|21607.4|10
1634161940000|2021-10-13 21:52:20|21727.7|21607.7|21726.99|21606.99|21727.7|21607.7|21724.67|21604.67|10
1634161950000|2021-10-13 21:52:30|21726.33|21606.33|21726.2|21606.2|21726.83|21606.83|21726.11|21606.11|10
1634161960000|2021-10-13 21:52:40|21728.46|21608.46|21726.19|21606.19|21728.66|21608.66|21723.7|21603.7|9
1634161970000|2021-10-13 21:52:50|21725.36|21605.36|21724.21|21604.21|21725.8|21605.8|21724.01|21604.01|9
1634161980000|2021-10-13 21:53:00|21724.99|21604.99|21723.91|21603.91|21724.99|21604.99|21723.8|21603.8|10
1634161990000|2021-10-13 21:53:10|21724.36|21604.36|21728.1|21608.1|21728.13|21608.13|21724.36|21604.36|10
1634162000000|2021-10-13 21:53:20|21728.54|21608.54|21732.67|21612.67|21733.45|21613.45|21728.54|21608.54|10
1634162010000|2021-10-13 21:53:30|21732.93|21612.93|21736.81|21616.81|21736.81|21616.81|21732.93|21612.93|10
1634162020000|2021-10-13 21:53:40|21736.6|21616.6|21737.9|21617.9|21738.35|21618.35|21736.6|21616.6|10
1634162030000|2021-10-13 21:53:50|21738.08|21618.08|21745.49|21625.49|21745.49|21625.49|21738.08|21618.08|10
1634162040000|2021-10-13 21:54:00|21747.14|21627.14|21751.17|21631.17|21751.36|21631.36|21747.08|21627.08|10
1634162050000|2021-10-13 21:54:10|21752.47|21632.47|21753.5|21633.5|21753.9|21633.9|21752.47|21632.47|10
1634162060000|2021-10-13 21:54:20|21753.34|21633.34|21753.9|21633.9|21754.93|21634.93|21753.34|21633.34|10
1634162070000|2021-10-13 21:54:30|21753.77|21633.77|21749.69|21629.69|21753.77|21633.77|21749.69|21629.69|10
1634162080000|2021-10-13 21:54:40|21749.12|21629.12|21750.71|21630.71|21750.92|21630.92|21748.28|21628.28|10
1634162090000|2021-10-13 21:54:50|21750.91|21630.91|21755.34|21635.34|21756.66|21636.66|21750.91|21630.91|9
1634162100000|2021-10-13 21:55:00|21755.89|21635.89|21756.66|21636.66|21756.97|21636.97|21755.89|21635.89|10
1634162110000|2021-10-13 21:55:10|21756.39|21636.39|21754.84|21634.84|21757.75|21637.75|21754.84|21634.84|10
1634162120000|2021-10-13 21:55:20|21754.79|21634.79|21757.17|21637.17|21758.23|21638.23|21754.79|21634.79|9
1634162130000|2021-10-13 21:55:30|21757.24|21637.24|21757.41|21637.41|21757.75|21637.75|21757.17|21637.17|10
1634162140000|2021-10-13 21:55:40|21758.37|21638.37|21758.76|21638.76|21759.18|21639.18|21758.21|21638.21|10
1634162150000|2021-10-13 21:55:50|21757.57|21637.57|21755.22|21635.22|21757.57|21637.57|21754.9|21634.9|10
1634162160000|2021-10-13 21:56:00|21754.98|21634.98|21745|21625|21756|21636|21745|21625|10
1634162170000|2021-10-13 21:56:10|21747.94|21627.94|21746.34|21626.34|21747.99|21627.99|21746.34|21626.34|10
1634162180000|2021-10-13 21:56:20|21746.83|21626.83|21744.27|21624.27|21747.74|21627.74|21744.27|21624.27|10
1634162190000|2021-10-13 21:56:30|21743.52|21623.52|21741.62|21621.62|21745.49|21625.49|21741.62|21621.62|9
1634162200000|2021-10-13 21:56:40|21741.6|21621.6|21740.7|21620.7|21742.52|21622.52|21740.55|21620.55|10
1634162210000|2021-10-13 21:56:50|21739.99|21619.99|21744.72|21624.72|21744.72|21624.72|21739.48|21619.48|10
1634162220000|2021-10-13 21:57:00|21745.34|21625.34|21745.16|21625.16|21746.46|21626.46|21744.52|21624.52|10
1634162230000|2021-10-13 21:57:10|21744.96|21624.96|21746.45|21626.45|21747.35|21627.35|21744.96|21624.96|10
1634162240000|2021-10-13 21:57:20|21746.89|21626.89|21746.91|21626.91|21747.74|21627.74|21746.77|21626.77|10
1634162250000|2021-10-13 21:57:30|21746.94|21626.94|21745.32|21625.32|21747.51|21627.51|21745.17|21625.17|10
1634162260000|2021-10-13 21:57:40|21747.22|21627.22|21744.14|21624.14|21747.44|21627.44|21744.13|21624.13|9
1634162270000|2021-10-13 21:57:50|21744.18|21624.18|21745.72|21625.72|21745.72|21625.72|21743.01|21623.01|10
1634162280000|2021-10-13 21:58:00|21745.62|21625.62|21746.69|21626.69|21747.11|21627.11|21745.5|21625.5|10
1634162290000|2021-10-13 21:58:10|21745.91|21625.91|21744.63|21624.63|21747.01|21627.01|21744.63|21624.63|10
1634162300000|2021-10-13 21:58:20|21745.14|21625.14|21743.19|21623.19|21745.14|21625.14|21742.75|21622.75|10
1634162310000|2021-10-13 21:58:30|21743.79|21623.79|21741.28|21621.28|21743.79|21623.79|21741.28|21621.28|10
1634162320000|2021-10-13 21:58:40|21740.9|21620.9|21741.65|21621.65|21741.72|21621.72|21740.35|21620.35|10
1634162330000|2021-10-13 21:58:50|21741.57|21621.57|21741.05|21621.05|21741.59|21621.59|21741.05|21621.05|10
1634162340000|2021-10-13 21:59:00|21741.04|21621.04|21740.57|21620.57|21741.4|21621.4|21740.47|21620.47|10
1634162350000|2021-10-13 21:59:10|21740.28|21620.28|21738.58|21618.58|21740.64|21620.64|21738.49|21618.49|10
1634162360000|2021-10-13 21:59:20|21738.4|21618.4|21739.91|21619.91|21739.95|21619.95|21738.4|21618.4|10
1634162370000|2021-10-13 21:59:30|21739.51|21619.51|21734.62|21614.62|21739.51|21619.51|21733.97|21613.97|10
1634162380000|2021-10-13 21:59:40|21735.26|21615.26|21732.47|21612.47|21736.94|21616.94|21732.47|21612.47|10
1634162390000|2021-10-13 21:59:50|21732.56|21612.56|21729.6|21609.6|21732.56|21612.56|21729.6|21609.6|10
1634162400000|2021-10-13 22:00:00|21730.1|21610.1|21734.58|21614.58|21734.58|21614.58|21730.08|21610.08|10
1634162410000|2021-10-13 22:00:10|21735.89|21615.89|21743.82|21623.82|21743.82|21623.82|21735.89|21615.89|10
1634162420000|2021-10-13 22:00:20|21744.25|21624.25|21748.44|21628.44|21748.44|21628.44|21742.84|21622.84|10
1634162430000|2021-10-13 22:00:30|21749.04|21629.04|21751.11|21631.11|21751.16|21631.16|21748.62|21628.62|10
1634162440000|2021-10-13 22:00:40|21748.86|21628.86|21747.36|21627.36|21748.86|21628.86|21745.41|21625.41|10
1634162450000|2021-10-13 22:00:50|21747.28|21627.28|21745.63|21625.63|21747.28|21627.28|21744.21|21624.21|10
1634162460000|2021-10-13 22:01:00|21745.69|21625.69|21753.73|21633.73|21753.73|21633.73|21745.69|21625.69|10
1634162470000|2021-10-13 22:01:10|21754.71|21634.71|21755.37|21635.37|21755.46|21635.46|21753.13|21633.13|10
1634162480000|2021-10-13 22:01:20|21756.62|21636.62|21762.03|21642.03|21762.03|21642.03|21756.62|21636.62|10
1634162490000|2021-10-13 22:01:30|21762.37|21642.37|21766.27|21646.27|21766.41|21646.41|21762.37|21642.37|10
1634162500000|2021-10-13 22:01:40|21765.66|21645.66|21767.59|21647.59|21767.93|21647.93|21765.66|21645.66|10
1634162510000|2021-10-13 22:01:50|21767.69|21647.69|21767.47|21647.47|21768.36|21648.36|21767.2|21647.2|10
1634162520000|2021-10-13 22:02:00|21770.09|21650.09|21762.35|21642.35|21770.29|21650.29|21762.35|21642.35|10
1634162530000|2021-10-13 22:02:10|21761.12|21641.12|21757.36|21637.36|21761.12|21641.12|21756.92|21636.92|10
1634162540000|2021-10-13 22:02:20|21756.87|21636.87|21758.29|21638.29|21758.29|21638.29|21756.87|21636.87|10
1634162550000|2021-10-13 22:02:30|21758.75|21638.75|21760.18|21640.18|21760.18|21640.18|21756.19|21636.19|10
1634162560000|2021-10-13 22:02:40|21759.96|21639.96|21759.37|21639.37|21760.19|21640.19|21758.67|21638.67|10
1634162570000|2021-10-13 22:02:50|21759.51|21639.51|21766.62|21646.62|21767.8|21647.8|21759.24|21639.24|10
1634162580000|2021-10-13 22:03:00|21767.96|21647.96|21773.61|21653.61|21773.61|21653.61|21767.96|21647.96|10
1634162590000|2021-10-13 22:03:10|21774.07|21654.07|21770.91|21650.91|21774.73|21654.73|21770.91|21650.91|10
1634162600000|2021-10-13 22:03:20|21770.21|21650.21|21769.7|21649.7|21770.21|21650.21|21769.14|21649.14|10
1634162610000|2021-10-13 22:03:30|21770.08|21650.08|21768.34|21648.34|21770.08|21650.08|21768.19|21648.19|9
1634162620000|2021-10-13 22:03:40|21769.04|21649.04|21769.63|21649.63|21769.68|21649.68|21768.85|21648.85|10
1634162630000|2021-10-13 22:03:50|21769.45|21649.45|21772.43|21652.43|21772.43|21652.43|21767.93|21647.93|10
1634162640000|2021-10-13 22:04:00|21773.03|21653.03|21773.84|21653.84|21773.84|21653.84|21771.02|21651.02|10
1634162650000|2021-10-13 22:04:10|21773.7|21653.7|21784.44|21664.44|21784.44|21664.44|21773.7|21653.7|10
1634162660000|2021-10-13 22:04:20|21786.93|21666.93|21798.56|21678.56|21798.56|21678.56|21786.93|21666.93|10
1634162670000|2021-10-13 22:04:30|21799.19|21679.19|21804.76|21684.76|21806.82|21686.82|21799.19|21679.19|10
1634162680000|2021-10-13 22:04:40|21801.95|21681.95|21787.21|21667.21|21801.95|21681.95|21787.21|21667.21|10
1634162690000|2021-10-13 22:04:50|21785.61|21665.61|21775.58|21655.58|21788.7|21668.7|21774.49|21654.49|10
1634162700000|2021-10-13 22:05:00|21769.56|21649.56|21770.83|21650.83|21771.46|21651.46|21768.66|21648.66|10
1634162710000|2021-10-13 22:05:10|21769.95|21649.95|21771.27|21651.27|21773.57|21653.57|21769.95|21649.95|10
1634162720000|2021-10-13 22:05:20|21770.45|21650.45|21766.86|21646.86|21770.9|21650.9|21766.63|21646.63|10
1634162730000|2021-10-13 22:05:30|21766.92|21646.92|21764.47|21644.47|21767|21647|21763.78|21643.78|10
1634162740000|2021-10-13 22:05:40|21761.17|21641.17|21753.28|21633.28|21761.17|21641.17|21753.28|21633.28|10
1634162750000|2021-10-13 22:05:50|21751.75|21631.75|21748.33|21628.33|21751.75|21631.75|21745.48|21625.48|10
1634162760000|2021-10-13 22:06:00|21748.6|21628.6|21747.36|21627.36|21748.6|21628.6|21743.55|21623.55|10
1634162770000|2021-10-13 22:06:10|21746.62|21626.62|21751.73|21631.73|21751.73|21631.73|21746.62|21626.62|10
1634162780000|2021-10-13 22:06:20|21753.14|21633.14|21764.35|21644.35|21764.35|21644.35|21753.14|21633.14|10
1634162790000|2021-10-13 22:06:30|21764.82|21644.82|21767.84|21647.84|21769.64|21649.64|21764.82|21644.82|10
1634162800000|2021-10-13 22:06:40|21767.89|21647.89|21769.72|21649.72|21772.11|21652.11|21767.89|21647.89|10
1634162810000|2021-10-13 22:06:50|21768.12|21648.12|21768.81|21648.81|21770.59|21650.59|21767.81|21647.81|10
1634162820000|2021-10-13 22:07:00|21768.9|21648.9|21782.63|21662.63|21782.63|21662.63|21767.88|21647.88|10
1634162830000|2021-10-13 22:07:10|21783.04|21663.04|21780.17|21660.17|21783.04|21663.04|21777.01|21657.01|10
1634162840000|2021-10-13 22:07:20|21780.74|21660.74|21785.39|21665.39|21785.39|21665.39|21780.74|21660.74|10
1634162850000|2021-10-13 22:07:30|21785.9|21665.9|21789.58|21669.58|21789.58|21669.58|21784.85|21664.85|10
1634162860000|2021-10-13 22:07:40|21789.45|21669.45|21787.02|21667.02|21791.14|21671.14|21786.33|21666.33|10
1634162870000|2021-10-13 22:07:50|21787.7|21667.7|21785.91|21665.91|21787.7|21667.7|21784.23|21664.23|10
1634162880000|2021-10-13 22:08:00|21785.57|21665.57|21785.54|21665.54|21787.07|21667.07|21785.25|21665.25|10
1634162890000|2021-10-13 22:08:10|21785.34|21665.34|21782.16|21662.16|21785.49|21665.49|21782.16|21662.16|10
1634162900000|2021-10-13 22:08:20|21781.74|21661.74|21782.57|21662.57|21782.62|21662.62|21781.74|21661.74|10
1634162910000|2021-10-13 22:08:30|21782.38|21662.38|21779.65|21659.65|21782.38|21662.38|21779.63|21659.63|10
1634162920000|2021-10-13 22:08:40|21779.82|21659.82|21776.21|21656.21|21779.82|21659.82|21776.21|21656.21|10
1634162930000|2021-10-13 22:08:50|21775.69|21655.69|21771.57|21651.57|21775.69|21655.69|21771.57|21651.57|10
1634162940000|2021-10-13 22:09:00|21769.94|21649.94|21767.96|21647.96|21770.98|21650.98|21767.96|21647.96|10
1634162950000|2021-10-13 22:09:10|21769.87|21649.87|21775.69|21655.69|21775.69|21655.69|21769.87|21649.87|10
1634162960000|2021-10-13 22:09:20|21775.95|21655.95|21778.69|21658.69|21778.69|21658.69|21775.95|21655.95|8
1634162970000|2021-10-13 22:09:30|21778.58|21658.58|21781.52|21661.52|21781.52|21661.52|21777.95|21657.95|9
1634162980000|2021-10-13 22:09:40|21782.56|21662.56|21784.19|21664.19|21784.58|21664.58|21782.56|21662.56|10
1634162990000|2021-10-13 22:09:50|21784.39|21664.39|21782.87|21662.87|21784.39|21664.39|21781.71|21661.71|10
1634163000000|2021-10-13 22:10:00|21782.78|21662.78|21786.07|21666.07|21786.17|21666.17|21782.78|21662.78|10
1634163010000|2021-10-13 22:10:10|21786.14|21666.14|21786.94|21666.94|21788.01|21668.01|21786.14|21666.14|10
1634163020000|2021-10-13 22:10:20|21786.65|21666.65|21789.67|21669.67|21789.67|21669.67|21786.24|21666.24|10
1634163030000|2021-10-13 22:10:30|21790.44|21670.44|21792.2|21672.2|21792.2|21672.2|21790.33|21670.33|9
1634163040000|2021-10-13 22:10:40|21792.51|21672.51|21795.12|21675.12|21796.5|21676.5|21792.51|21672.51|10
1634163050000|2021-10-13 22:10:50|21795.34|21675.34|21792.22|21672.22|21795.34|21675.34|21792.08|21672.08|10
1634163060000|2021-10-13 22:11:00|21791.99|21671.99|21792.45|21672.45|21792.49|21672.49|21791.99|21671.99|10
1634163070000|2021-10-13 22:11:10|21792.6|21672.6|21796.97|21676.97|21798.14|21678.14|21791.84|21671.84|10
1634163080000|2021-10-13 22:11:20|21798.04|21678.04|21797.98|21677.98|21798.51|21678.51|21797.49|21677.49|10
1634163090000|2021-10-13 22:11:30|21798.32|21678.32|21799.04|21679.04|21800.59|21680.59|21798.32|21678.32|10
1634163100000|2021-10-13 22:11:40|21799|21679|21799.7|21679.7|21800.62|21680.62|21798.88|21678.88|10
1634163110000|2021-10-13 22:11:50|21798.98|21678.98|21795.91|21675.91|21800.22|21680.22|21795.88|21675.88|10
1634163120000|2021-10-13 22:12:00|21795.46|21675.46|21791.8|21671.8|21795.46|21675.46|21791.48|21671.48|10
1634163130000|2021-10-13 22:12:10|21790.81|21670.81|21786.55|21666.55|21790.81|21670.81|21786.55|21666.55|10
1634163140000|2021-10-13 22:12:20|21786.58|21666.58|21777.54|21657.54|21786.58|21666.58|21777.54|21657.54|10
1634163150000|2021-10-13 22:12:30|21776.64|21656.64|21778.6|21658.6|21778.6|21658.6|21775.79|21655.79|9
1634163160000|2021-10-13 22:12:40|21779.73|21659.73|21779.18|21659.18|21779.73|21659.73|21779.06|21659.06|9
1634163170000|2021-10-13 22:12:50|21778.29|21658.29|21780.01|21660.01|21780.29|21660.29|21778.29|21658.29|10
1634163180000|2021-10-13 22:13:00|21780.54|21660.54|21780.25|21660.25|21780.54|21660.54|21779.32|21659.32|9
1634163190000|2021-10-13 22:13:10|21780.19|21660.19|21781.43|21661.43|21781.43|21661.43|21779.71|21659.71|10
1634163200000|2021-10-13 22:13:20|21780.87|21660.87|21782.06|21662.06|21782.06|21662.06|21780.04|21660.04|10
1634163210000|2021-10-13 22:13:30|21782.09|21662.09|21780.52|21660.52|21782.15|21662.15|21780.52|21660.52|10
1634163220000|2021-10-13 22:13:40|21780.28|21660.28|21784|21664|21784.17|21664.17|21780.28|21660.28|10
1634163230000|2021-10-13 22:13:50|21784.01|21664.01|21784.72|21664.72|21784.81|21664.81|21783.76|21663.76|10
1634163240000|2021-10-13 22:14:00|21784.81|21664.81|21785.99|21665.99|21785.99|21665.99|21783.75|21663.75|10
1634163250000|2021-10-13 22:14:10|21784.87|21664.87|21785.2|21665.2|21785.2|21665.2|21781.61|21661.61|10
1634163260000|2021-10-13 22:14:20|21784.54|21664.54|21785.26|21665.26|21785.26|21665.26|21783.11|21663.11|10
1634163270000|2021-10-13 22:14:30|21785.31|21665.31|21791.27|21671.27|21791.27|21671.27|21785.31|21665.31|10
1634163280000|2021-10-13 22:14:40|21791.67|21671.67|21794.37|21674.37|21794.37|21674.37|21791.67|21671.67|10
1634163290000|2021-10-13 22:14:50|21794.44|21674.44|21789.3|21669.3|21795.18|21675.18|21786.35|21666.35|10
1634163300000|2021-10-13 22:15:00|21789.27|21669.27|21791.5|21671.5|21791.5|21671.5|21787.82|21667.82|9
1634163310000|2021-10-13 22:15:10|21791.64|21671.64|21796.94|21676.94|21797.88|21677.88|21791.64|21671.64|10
1634163320000|2021-10-13 22:15:20|21796.49|21676.49|21797.76|21677.76|21799.09|21679.09|21796.49|21676.49|9
1634163330000|2021-10-13 22:15:30|21798.4|21678.4|21795.03|21675.03|21798.4|21678.4|21795.03|21675.03|10
1634163340000|2021-10-13 22:15:40|21795.1|21675.1|21794.21|21674.21|21795.52|21675.52|21794.21|21674.21|10
1634163350000|2021-10-13 22:15:50|21794.07|21674.07|21793.22|21673.22|21794.52|21674.52|21793.2|21673.2|10
1634163360000|2021-10-13 22:16:00|21792.9|21672.9|21796.48|21676.48|21796.48|21676.48|21791.3|21671.3|10
1634163370000|2021-10-13 22:16:10|21796.63|21676.63|21794.23|21674.23|21797.44|21677.44|21793.7|21673.7|10
1634163380000|2021-10-13 22:16:20|21794.25|21674.25|21785.68|21665.68|21794.25|21674.25|21785.68|21665.68|10
1634163390000|2021-10-13 22:16:30|21786.45|21666.45|21786.24|21666.24|21786.55|21666.55|21785.69|21665.69|9
1634163400000|2021-10-13 22:16:40|21786.42|21666.42|21785.71|21665.71|21787.05|21667.05|21785.71|21665.71|10
1634163410000|2021-10-13 22:16:50|21784.84|21664.84|21785.05|21665.05|21787.63|21667.63|21784.49|21664.49|10
1634163420000|2021-10-13 22:17:00|21785.74|21665.74|21785.73|21665.73|21785.74|21665.74|21784.4|21664.4|10
1634163430000|2021-10-13 22:17:10|21785.82|21665.82|21790.49|21670.49|21792.22|21672.22|21785.77|21665.77|10
1634163440000|2021-10-13 22:17:20|21789.17|21669.17|21782.13|21662.13|21789.17|21669.17|21782.13|21662.13|10
1634163450000|2021-10-13 22:17:30|21782.63|21662.63|21776.23|21656.23|21782.63|21662.63|21776.23|21656.23|10
1634163460000|2021-10-13 22:17:40|21776.72|21656.72|21781.12|21661.12|21781.12|21661.12|21776.7|21656.7|10
1634163470000|2021-10-13 22:17:50|21782.91|21662.91|21785.74|21665.74|21785.92|21665.92|21782.72|21662.72|10
1634163480000|2021-10-13 22:18:00|21786.46|21666.46|21786.93|21666.93|21787.2|21667.2|21785.67|21665.67|9
1634163490000|2021-10-13 22:18:10|21788.08|21668.08|21788.11|21668.11|21788.23|21668.23|21787.77|21667.77|10
1634163500000|2021-10-13 22:18:20|21788.23|21668.23|21789.98|21669.98|21790.36|21670.36|21787.39|21667.39|10
1634163510000|2021-10-13 22:18:30|21789.56|21669.56|21790.5|21670.5|21791.57|21671.57|21789.48|21669.48|10
1634163520000|2021-10-13 22:18:40|21791.45|21671.45|21793.85|21673.85|21794.41|21674.41|21789.85|21669.85|10
1634163530000|2021-10-13 22:18:50|21794.21|21674.21|21792.26|21672.26|21795.15|21675.15|21792.26|21672.26|10
1634163540000|2021-10-13 22:19:00|21792.64|21672.64|21796.01|21676.01|21796.25|21676.25|21792.64|21672.64|10
1634163550000|2021-10-13 22:19:10|21796.42|21676.42|21796.83|21676.83|21797.45|21677.45|21795.5|21675.5|10
1634163560000|2021-10-13 22:19:20|21795.58|21675.58|21795.5|21675.5|21795.91|21675.91|21793.86|21673.86|10
1634163570000|2021-10-13 22:19:30|21795.75|21675.75|21797.18|21677.18|21797.2|21677.2|21795.75|21675.75|10
1634163580000|2021-10-13 22:19:40|21796.91|21676.91|21799.14|21679.14|21799.14|21679.14|21796.7|21676.7|10
1634163590000|2021-10-13 22:19:50|21798.76|21678.76|21802.42|21682.42|21802.42|21682.42|21798.76|21678.76|10
1634163600000|2021-10-13 22:20:00|21802.62|21682.62|21803.53|21683.53|21803.96|21683.96|21802.62|21682.62|10
1634163610000|2021-10-13 22:20:10|21803.34|21683.34|21803.51|21683.51|21804.8|21684.8|21803.34|21683.34|10
1634163620000|2021-10-13 22:20:20|21803.44|21683.44|21803.74|21683.74|21804.03|21684.03|21802.65|21682.65|10
1634163630000|2021-10-13 22:20:30|21803.03|21683.03|21799.7|21679.7|21803.03|21683.03|21798.93|21678.93|10
1634163640000|2021-10-13 22:20:40|21799.08|21679.08|21800.93|21680.93|21800.93|21680.93|21799.08|21679.08|9
1634163650000|2021-10-13 22:20:50|21800.63|21680.63|21801.2|21681.2|21802.81|21682.81|21800.63|21680.63|10
1634163660000|2021-10-13 22:21:00|21802.58|21682.58|21796.69|21676.69|21802.58|21682.58|21796.69|21676.69|10
1634163670000|2021-10-13 22:21:10|21797.5|21677.5|21796.93|21676.93|21797.5|21677.5|21796.38|21676.38|10
1634163680000|2021-10-13 22:21:20|21794.86|21674.86|21794.37|21674.37|21794.86|21674.86|21792.6|21672.6|10
1634163690000|2021-10-13 22:21:30|21794.33|21674.33|21798.28|21678.28|21798.7|21678.7|21793.39|21673.39|10
1634163700000|2021-10-13 22:21:40|21798.34|21678.34|21799.66|21679.66|21800.57|21680.57|21798.34|21678.34|10
1634163710000|2021-10-13 22:21:50|21799.73|21679.73|21798.7|21678.7|21800.68|21680.68|21798.7|21678.7|10
1634163720000|2021-10-13 22:22:00|21798.67|21678.67|21797.21|21677.21|21798.72|21678.72|21796.71|21676.71|10
1634163730000|2021-10-13 22:22:10|21796.81|21676.81|21797.37|21677.37|21797.45|21677.45|21796.46|21676.46|10
1634163740000|2021-10-13 22:22:20|21796.11|21676.11|21795.65|21675.65|21796.46|21676.46|21794.7|21674.7|10
1634163750000|2021-10-13 22:22:30|21795.42|21675.42|21796.57|21676.57|21796.57|21676.57|21794.67|21674.67|10
1634163760000|2021-10-13 22:22:40|21796.88|21676.88|21801.35|21681.35|21801.35|21681.35|21796.84|21676.84|10
1634163770000|2021-10-13 22:22:50|21801.36|21681.36|21799.3|21679.3|21802.23|21682.23|21799.08|21679.08|10
1634163780000|2021-10-13 22:23:00|21799|21679|21794.94|21674.94|21799|21679|21794.67|21674.67|10
1634163790000|2021-10-13 22:23:10|21794.98|21674.98|21796.62|21676.62|21796.62|21676.62|21794.93|21674.93|10
1634163800000|2021-10-13 22:23:20|21796.81|21676.81|21801.76|21681.76|21801.76|21681.76|21796.61|21676.61|10
1634163810000|2021-10-13 22:23:30|21801.98|21681.98|21804.63|21684.63|21804.67|21684.67|21801.98|21681.98|10
1634163820000|2021-10-13 22:23:40|21803.88|21683.88|21801.18|21681.18|21803.88|21683.88|21801.18|21681.18|10
1634163830000|2021-10-13 22:23:50|21800.62|21680.62|21798.9|21678.9|21800.64|21680.64|21798.9|21678.9|10
1634163840000|2021-10-13 22:24:00|21798.56|21678.56|21798.29|21678.29|21798.58|21678.58|21798|21678|9
1634163850000|2021-10-13 22:24:10|21798.25|21678.25|21798.6|21678.6|21800|21680|21798.14|21678.14|10
1634163860000|2021-10-13 22:24:20|21799.01|21679.01|21799.23|21679.23|21799.57|21679.57|21799.01|21679.01|10
1634163870000|2021-10-13 22:24:30|21799.4|21679.4|21799.61|21679.61|21799.61|21679.61|21798.18|21678.18|10
1634163880000|2021-10-13 22:24:40|21798.17|21678.17|21797.16|21677.16|21798.62|21678.62|21797.16|21677.16|10
1634163890000|2021-10-13 22:24:50|21796.88|21676.88|21796.29|21676.29|21797.13|21677.13|21795.31|21675.31|10
1634163900000|2021-10-13 22:25:00|21796.02|21676.02|21796.33|21676.33|21798.35|21678.35|21796.02|21676.02|10
1634163910000|2021-10-13 22:25:10|21797.65|21677.65|21799.35|21679.35|21799.35|21679.35|21796.97|21676.97|10
1634163920000|2021-10-13 22:25:20|21799.53|21679.53|21802.95|21682.95|21803.66|21683.66|21798.86|21678.86|10
1634163930000|2021-10-13 22:25:30|21803.2|21683.2|21800.47|21680.47|21803.25|21683.25|21800.18|21680.18|10
1634163940000|2021-10-13 22:25:40|21800.89|21680.89|21799.6|21679.6|21801.46|21681.46|21798.78|21678.78|10
1634163950000|2021-10-13 22:25:50|21799.24|21679.24|21802.09|21682.09|21802.09|21682.09|21799.24|21679.24|10
1634163960000|2021-10-13 22:26:00|21802.25|21682.25|21802.93|21682.93|21802.93|21682.93|21800.92|21680.92|10
1634163970000|2021-10-13 22:26:10|21803.07|21683.07|21803.39|21683.39|21803.68|21683.68|21802.74|21682.74|10
1634163980000|2021-10-13 22:26:20|21803.99|21683.99|21805.02|21685.02|21805.07|21685.07|21803.89|21683.89|10
1634163990000|2021-10-13 22:26:30|21805.2|21685.2|21804.45|21684.45|21807.24|21687.24|21804.23|21684.23|10
1634164000000|2021-10-13 22:26:40|21803.73|21683.73|21803.09|21683.09|21804.09|21684.09|21802.53|21682.53|10
1634164010000|2021-10-13 22:26:50|21801.43|21681.43|21797.24|21677.24|21801.43|21681.43|21796.62|21676.62|10
1634164020000|2021-10-13 22:27:00|21797.45|21677.45|21793.01|21673.01|21797.45|21677.45|21793.01|21673.01|8
1634164030000|2021-10-13 22:27:10|21792.92|21672.92|21791.95|21671.95|21793.08|21673.08|21791.91|21671.91|10
1634164040000|2021-10-13 22:27:20|21792.03|21672.03|21794.87|21674.87|21795.47|21675.47|21792.03|21672.03|10
1634164050000|2021-10-13 22:27:30|21795.36|21675.36|21796.38|21676.38|21796.54|21676.54|21795.36|21675.36|8
1634164060000|2021-10-13 22:27:40|21796.25|21676.25|21796.06|21676.06|21796.3|21676.3|21795.4|21675.4|10
1634164070000|2021-10-13 22:27:50|21796.24|21676.24|21795.24|21675.24|21796.24|21676.24|21795.24|21675.24|10
1634164080000|2021-10-13 22:28:00|21795.25|21675.25|21798.52|21678.52|21798.52|21678.52|21794.05|21674.05|10
1634164090000|2021-10-13 22:28:10|21798.47|21678.47|21797.96|21677.96|21799.3|21679.3|21797.86|21677.86|9
1634164100000|2021-10-13 22:28:20|21797.58|21677.58|21795.75|21675.75|21797.58|21677.58|21795.57|21675.57|9
1634164110000|2021-10-13 22:28:30|21794.99|21674.99|21796.39|21676.39|21796.39|21676.39|21794.88|21674.88|7
1634164120000|2021-10-13 22:28:40|21795.57|21675.57|21795.69|21675.69|21795.82|21675.82|21794.81|21674.81|8
1634164130000|2021-10-13 22:28:50|21796.24|21676.24|21797.13|21677.13|21797.22|21677.22|21795.97|21675.97|10
1634164140000|2021-10-13 22:29:00|21797.23|21677.23|21797.87|21677.87|21797.87|21677.87|21796.41|21676.41|9
1634164150000|2021-10-13 22:29:10|21798.22|21678.22|21796.31|21676.31|21798.52|21678.52|21796.31|21676.31|10
1634164160000|2021-10-13 22:29:20|21796.56|21676.56|21797.15|21677.15|21797.56|21677.56|21796.56|21676.56|10
1634164170000|2021-10-13 22:29:30|21796.49|21676.49|21790.81|21670.81|21796.49|21676.49|21790.81|21670.81|10
1634164180000|2021-10-13 22:29:40|21791.28|21671.28|21790.95|21670.95|21791.57|21671.57|21789.85|21669.85|10
1634164190000|2021-10-13 22:29:50|21791.01|21671.01|21790.87|21670.87|21792.02|21672.02|21790.87|21670.87|10
1634164200000|2021-10-13 22:30:00|21791.15|21671.15|21792.48|21672.48|21792.77|21672.77|21791.15|21671.15|10
1634164210000|2021-10-13 22:30:10|21791.55|21671.55|21792.37|21672.37|21793.04|21673.04|21791.55|21671.55|10
1634164220000|2021-10-13 22:30:20|21792.14|21672.14|21792.39|21672.39|21792.43|21672.43|21791.6|21671.6|10
1634164230000|2021-10-13 22:30:30|21792.49|21672.49|21793.38|21673.38|21794.72|21674.72|21792.05|21672.05|10
1634164240000|2021-10-13 22:30:40|21794.21|21674.21|21790.71|21670.71|21795.08|21675.08|21790.71|21670.71|10
1634164250000|2021-10-13 22:30:50|21790.25|21670.25|21789.18|21669.18|21790.25|21670.25|21789.18|21669.18|9
1634164260000|2021-10-13 22:31:00|21789.2|21669.2|21789.27|21669.27|21789.87|21669.87|21788.9|21668.9|10
1634164270000|2021-10-13 22:31:10|21789.48|21669.48|21785.17|21665.17|21789.48|21669.48|21785.17|21665.17|9
1634164280000|2021-10-13 22:31:20|21785.23|21665.23|21781.93|21661.93|21786.68|21666.68|21781.93|21661.93|10
1634164290000|2021-10-13 22:31:30|21781.5|21661.5|21782.97|21662.97|21784.69|21664.69|21781.5|21661.5|10
1634164300000|2021-10-13 22:31:40|21783.15|21663.15|21781.76|21661.76|21783.35|21663.35|21781.76|21661.76|10
1634164310000|2021-10-13 22:31:50|21781.91|21661.91|21781.85|21661.85|21782.94|21662.94|21780.44|21660.44|9
1634164320000|2021-10-13 22:32:00|21781.98|21661.98|21782.42|21662.42|21783.11|21663.11|21781.95|21661.95|8
1634164330000|2021-10-13 22:32:10|21783.21|21663.21|21783.44|21663.44|21783.47|21663.47|21783.02|21663.02|9
1634164340000|2021-10-13 22:32:20|21783.71|21663.71|21784.55|21664.55|21784.55|21664.55|21782.9|21662.9|10
1634164350000|2021-10-13 22:32:30|21785.8|21665.8|21785.75|21665.75|21786.25|21666.25|21785.4|21665.4|10
1634164360000|2021-10-13 22:32:40|21785.94|21665.94|21788.68|21668.68|21788.68|21668.68|21784.99|21664.99|9
1634164370000|2021-10-13 22:32:50|21788.19|21668.19|21789.3|21669.3|21790.24|21670.24|21787.87|21667.87|10
1634164380000|2021-10-13 22:33:00|21788.84|21668.84|21791.26|21671.26|21791.26|21671.26|21788.84|21668.84|10
1634164390000|2021-10-13 22:33:10|21791.49|21671.49|21790.11|21670.11|21791.59|21671.59|21790.1|21670.1|10
1634164400000|2021-10-13 22:33:20|21789.47|21669.47|21788.95|21668.95|21790.14|21670.14|21788.38|21668.38|10
1634164410000|2021-10-13 22:33:30|21788.89|21668.89|21783.43|21663.43|21789.05|21669.05|21782.7|21662.7|10
1634164420000|2021-10-13 22:33:40|21783|21663|21781.98|21661.98|21783|21663|21781.78|21661.78|10
1634164430000|2021-10-13 22:33:50|21782.83|21662.83|21779.25|21659.25|21783.02|21663.02|21779.25|21659.25|10
1634164440000|2021-10-13 22:34:00|21779.05|21659.05|21777.79|21657.79|21779.05|21659.05|21777.79|21657.79|10
1634164450000|2021-10-13 22:34:10|21775.93|21655.93|21777.43|21657.43|21778.57|21658.57|21775.93|21655.93|10
1634164460000|2021-10-13 22:34:20|21778.26|21658.26|21777.47|21657.47|21778.49|21658.49|21777.41|21657.41|10
1634164470000|2021-10-13 22:34:30|21777.63|21657.63|21776.37|21656.37|21777.63|21657.63|21776.37|21656.37|10
1634164480000|2021-10-13 22:34:40|21776.42|21656.42|21780.82|21660.82|21780.82|21660.82|21776.39|21656.39|9
1634164490000|2021-10-13 22:34:50|21780.33|21660.33|21779.18|21659.18|21780.98|21660.98|21779.18|21659.18|10
1634164500000|2021-10-13 22:35:00|21779.15|21659.15|21778.3|21658.3|21779.24|21659.24|21777.99|21657.99|9
1634164510000|2021-10-13 22:35:10|21778.78|21658.78|21779.75|21659.75|21779.75|21659.75|21778.78|21658.78|10
1634164520000|2021-10-13 22:35:20|21780.13|21660.13|21783.73|21663.73|21783.73|21663.73|21780.13|21660.13|10
1634164530000|2021-10-13 22:35:30|21784.05|21664.05|21785.01|21665.01|21785.01|21665.01|21783.99|21663.99|10
1634164540000|2021-10-13 22:35:40|21784.99|21664.99|21780.98|21660.98|21785.91|21665.91|21780.98|21660.98|10
1634164550000|2021-10-13 22:35:50|21779.82|21659.82|21769.24|21649.24|21779.82|21659.82|21769.24|21649.24|10
1634164560000|2021-10-13 22:36:00|21769.71|21649.71|21765.94|21645.94|21769.71|21649.71|21765.37|21645.37|10
1634164570000|2021-10-13 22:36:10|21765.51|21645.51|21766.61|21646.61|21766.95|21646.95|21765.19|21645.19|10
1634164580000|2021-10-13 22:36:20|21766.71|21646.71|21767.13|21647.13|21767.41|21647.41|21765.07|21645.07|10
1634164590000|2021-10-13 22:36:30|21767.65|21647.65|21767.68|21647.68|21769.67|21649.67|21767.06|21647.06|10
1634164600000|2021-10-13 22:36:40|21767.47|21647.47|21765.59|21645.59|21767.47|21647.47|21764.91|21644.91|10
1634164610000|2021-10-13 22:36:50|21765.48|21645.48|21767.94|21647.94|21768|21648|21765.48|21645.48|10
1634164620000|2021-10-13 22:37:00|21767.92|21647.92|21772.33|21652.33|21772.33|21652.33|21767.92|21647.92|10
1634164630000|2021-10-13 22:37:10|21772.71|21652.71|21774.47|21654.47|21774.5|21654.5|21772.71|21652.71|9
1634164640000|2021-10-13 22:37:20|21774.76|21654.76|21777.55|21657.55|21777.55|21657.55|21774.74|21654.74|10
1634164650000|2021-10-13 22:37:30|21777.74|21657.74|21781.41|21661.41|21781.41|21661.41|21777.74|21657.74|10
1634164660000|2021-10-13 22:37:40|21782.43|21662.43|21782.22|21662.22|21783.07|21663.07|21780.71|21660.71|9
1634164670000|2021-10-13 22:37:50|21782.05|21662.05|21788.6|21668.6|21788.6|21668.6|21782.02|21662.02|10
1634164680000|2021-10-13 22:38:00|21788.28|21668.28|21788|21668|21790.6|21670.6|21788|21668|10
1634164690000|2021-10-13 22:38:10|21787.57|21667.57|21793.42|21673.42|21793.42|21673.42|21787.57|21667.57|10
1634164700000|2021-10-13 22:38:20|21793.22|21673.22|21800.07|21680.07|21801.17|21681.17|21793.22|21673.22|10
1634164710000|2021-10-13 22:38:30|21799.39|21679.39|21808.45|21688.45|21808.85|21688.85|21799.39|21679.39|10
1634164720000|2021-10-13 22:38:40|21807.22|21687.22|21815.22|21695.22|21816.28|21696.28|21807.22|21687.22|10
1634164730000|2021-10-13 22:38:50|21814.95|21694.95|21816.83|21696.83|21817.75|21697.75|21814.91|21694.91|10
1634164740000|2021-10-13 22:39:00|21812.32|21692.32|21822.62|21702.62|21822.62|21702.62|21812.06|21692.06|10
1634164750000|2021-10-13 22:39:10|21824.32|21704.32|21824.84|21704.84|21825.27|21705.27|21823.56|21703.56|10
1634164760000|2021-10-13 22:39:20|21826.23|21706.23|21827.72|21707.72|21827.96|21707.96|21826.23|21706.23|10
1634164770000|2021-10-13 22:39:30|21828.75|21708.75|21826.74|21706.74|21829.89|21709.89|21826.74|21706.74|10
1634164780000|2021-10-13 22:39:40|21826.25|21706.25|21828.86|21708.86|21828.92|21708.92|21826.1|21706.1|10
1634164790000|2021-10-13 22:39:50|21828.59|21708.59|21827.87|21707.87|21828.94|21708.94|21827.42|21707.42|10
1634164800000|2021-10-13 22:40:00|21827.8|21707.8|21830.1|21710.1|21830.1|21710.1|21827.2|21707.2|10
1634164810000|2021-10-13 22:40:10|21833.06|21713.06|21841.48|21721.48|21841.48|21721.48|21833.06|21713.06|10
1634164820000|2021-10-13 22:40:20|21841.79|21721.79|21845.22|21725.22|21845.22|21725.22|21841.63|21721.63|10
1634164830000|2021-10-13 22:40:30|21845.07|21725.07|21845.24|21725.24|21845.64|21725.64|21844.88|21724.88|9
1634164840000|2021-10-13 22:40:40|21844.45|21724.45|21847.58|21727.58|21847.58|21727.58|21844.45|21724.45|10
1634164850000|2021-10-13 22:40:50|21847.51|21727.51|21844.21|21724.21|21847.51|21727.51|21844.21|21724.21|9
1634164860000|2021-10-13 22:41:00|21844.38|21724.38|21845.2|21725.2|21845.43|21725.43|21844.38|21724.38|10
1634164870000|2021-10-13 22:41:10|21845.33|21725.33|21849.19|21729.19|21849.19|21729.19|21845.33|21725.33|10
1634164880000|2021-10-13 22:41:20|21848.56|21728.56|21849.01|21729.01|21850.91|21730.91|21848.56|21728.56|10
1634164890000|2021-10-13 22:41:30|21850.2|21730.2|21849.57|21729.57|21852.53|21732.53|21849.57|21729.57|8
1634164900000|2021-10-13 22:41:40|21849.21|21729.21|21847.59|21727.59|21850.97|21730.97|21847.59|21727.59|10
1634164910000|2021-10-13 22:41:50|21848.16|21728.16|21842.71|21722.71|21848.73|21728.73|21842.71|21722.71|10
1634164920000|2021-10-13 22:42:00|21842.83|21722.83|21844.92|21724.92|21845.31|21725.31|21842.83|21722.83|10
1634164930000|2021-10-13 22:42:10|21844.73|21724.73|21846.41|21726.41|21846.53|21726.53|21844.73|21724.73|10
1634164940000|2021-10-13 22:42:20|21846.13|21726.13|21845.27|21725.27|21846.13|21726.13|21844.21|21724.21|10
1634164950000|2021-10-13 22:42:30|21845.16|21725.16|21845.56|21725.56|21846.42|21726.42|21844.46|21724.46|10
1634164960000|2021-10-13 22:42:40|21844.57|21724.57|21842.7|21722.7|21844.57|21724.57|21841.9|21721.9|9
1634164970000|2021-10-13 22:42:50|21843.2|21723.2|21844.61|21724.61|21844.92|21724.92|21843.2|21723.2|9
1634164980000|2021-10-13 22:43:00|21846.28|21726.28|21849.69|21729.69|21849.69|21729.69|21846.28|21726.28|10
1634164990000|2021-10-13 22:43:10|21849.9|21729.9|21845.52|21725.52|21849.9|21729.9|21845.52|21725.52|10
1634165000000|2021-10-13 22:43:20|21845.92|21725.92|21846.26|21726.26|21846.26|21726.26|21844.26|21724.26|10
1634165010000|2021-10-13 22:43:30|21846.24|21726.24|21844.74|21724.74|21846.37|21726.37|21843.73|21723.73|10
1634165020000|2021-10-13 22:43:40|21843.18|21723.18|21835.73|21715.73|21843.18|21723.18|21835.73|21715.73|10
1634165030000|2021-10-13 22:43:50|21836.27|21716.27|21830.92|21710.92|21836.33|21716.33|21830.71|21710.71|10
1634165040000|2021-10-13 22:44:00|21831.26|21711.26|21829.48|21709.48|21831.26|21711.26|21829.44|21709.44|10
1634165050000|2021-10-13 22:44:10|21829.13|21709.13|21823.57|21703.57|21829.13|21709.13|21823.39|21703.39|10
1634165060000|2021-10-13 22:44:20|21823.05|21703.05|21813.61|21693.61|21823.05|21703.05|21813.61|21693.61|10
1634165070000|2021-10-13 22:44:30|21813.92|21693.92|21813.93|21693.93|21813.93|21693.93|21812.7|21692.7|10
1634165080000|2021-10-13 22:44:40|21814.21|21694.21|21814.07|21694.07|21814.67|21694.67|21813.78|21693.78|10
1634165090000|2021-10-13 22:44:50|21814.16|21694.16|21809.87|21689.87|21814.16|21694.16|21809.77|21689.77|10
1634165100000|2021-10-13 22:45:00|21810.01|21690.01|21812.53|21692.53|21812.53|21692.53|21808.39|21688.39|10
1634165110000|2021-10-13 22:45:10|21812.45|21692.45|21822.3|21702.3|21822.3|21702.3|21812.45|21692.45|10
1634165120000|2021-10-13 22:45:20|21827.07|21707.07|21840.77|21720.77|21841.72|21721.72|21826.78|21706.78|10
1634165130000|2021-10-13 22:45:30|21842.41|21722.41|21841.49|21721.49|21842.78|21722.78|21841.49|21721.49|10
1634165140000|2021-10-13 22:45:40|21841.25|21721.25|21843.58|21723.58|21844.17|21724.17|21841.25|21721.25|10
1634165150000|2021-10-13 22:45:50|21844.74|21724.74|21845.02|21725.02|21845.25|21725.25|21844.68|21724.68|10
1634165160000|2021-10-13 22:46:00|21846.06|21726.06|21847.47|21727.47|21847.47|21727.47|21844.61|21724.61|10
1634165170000|2021-10-13 22:46:10|21846.88|21726.88|21850.25|21730.25|21850.74|21730.74|21846.88|21726.88|10
1634165180000|2021-10-13 22:46:20|21852.61|21732.61|21849.24|21729.24|21853.53|21733.53|21849.24|21729.24|10
1634165190000|2021-10-13 22:46:30|21849.06|21729.06|21840.53|21720.53|21849.06|21729.06|21840.5|21720.5|10
1634165200000|2021-10-13 22:46:40|21839.22|21719.22|21837.54|21717.54|21839.22|21719.22|21834.36|21714.36|10
1634165210000|2021-10-13 22:46:50|21839.01|21719.01|21836.4|21716.4|21839.01|21719.01|21835.54|21715.54|9
1634165220000|2021-10-13 22:47:00|21836.53|21716.53|21834.86|21714.86|21836.53|21716.53|21834.21|21714.21|10
1634165230000|2021-10-13 22:47:10|21835.65|21715.65|21839.82|21719.82|21839.82|21719.82|21835.65|21715.65|10
1634165240000|2021-10-13 22:47:20|21840.13|21720.13|21841.95|21721.95|21842.56|21722.56|21840.13|21720.13|10
1634165250000|2021-10-13 22:47:30|21842.65|21722.65|21842.03|21722.03|21843.33|21723.33|21842.03|21722.03|10
1634165260000|2021-10-13 22:47:40|21840.47|21720.47|21839.77|21719.77|21840.79|21720.79|21839.15|21719.15|10
1634165270000|2021-10-13 22:47:50|21839.94|21719.94|21840.5|21720.5|21840.5|21720.5|21839.29|21719.29|10
1634165280000|2021-10-13 22:48:00|21840.69|21720.69|21837.25|21717.25|21840.71|21720.71|21837.25|21717.25|10
1634165290000|2021-10-13 22:48:10|21836.78|21716.78|21824.87|21704.87|21836.78|21716.78|21824.87|21704.87|10
1634165300000|2021-10-13 22:48:20|21823.19|21703.19|21816.7|21696.7|21823.19|21703.19|21816.7|21696.7|10
1634165310000|2021-10-13 22:48:30|21816.23|21696.23|21819.06|21699.06|21819.06|21699.06|21815.37|21695.37|10
1634165320000|2021-10-13 22:48:40|21819.4|21699.4|21819.07|21699.07|21821.05|21701.05|21819.07|21699.07|10
1634165330000|2021-10-13 22:48:50|21818.28|21698.28|21818.74|21698.74|21818.74|21698.74|21816.98|21696.98|10
1634165340000|2021-10-13 22:49:00|21818.69|21698.69|21818.98|21698.98|21819.81|21699.81|21817.95|21697.95|10
1634165350000|2021-10-13 22:49:10|21819.4|21699.4|21822.6|21702.6|21822.6|21702.6|21819.4|21699.4|10
1634165360000|2021-10-13 22:49:20|21822.69|21702.69|21828.32|21708.32|21828.32|21708.32|21822.69|21702.69|10
1634165370000|2021-10-13 22:49:30|21828.44|21708.44|21826.88|21706.88|21828.44|21708.44|21826.88|21706.88|10
1634165380000|2021-10-13 22:49:40|21827.25|21707.25|21829.39|21709.39|21829.51|21709.51|21826.17|21706.17|10
1634165390000|2021-10-13 22:49:50|21830.07|21710.07|21831.23|21711.23|21831.23|21711.23|21829.79|21709.79|10
1634165400000|2021-10-13 22:50:00|21830.65|21710.65|21826.17|21706.17|21830.65|21710.65|21826.03|21706.03|10
1634165410000|2021-10-13 22:50:10|21826.39|21706.39|21827|21707|21827.22|21707.22|21826.27|21706.27|10
1634165420000|2021-10-13 22:50:20|21827.07|21707.07|21826.84|21706.84|21827.63|21707.63|21826.52|21706.52|10
1634165430000|2021-10-13 22:50:30|21827.28|21707.28|21823.75|21703.75|21827.28|21707.28|21823.75|21703.75|10
1634165440000|2021-10-13 22:50:40|21823.27|21703.27|21819.09|21699.09|21823.27|21703.27|21819.09|21699.09|9
1634165450000|2021-10-13 22:50:50|21818.61|21698.61|21814.61|21694.61|21818.61|21698.61|21813.81|21693.81|10
1634165460000|2021-10-13 22:51:00|21813.48|21693.48|21813.15|21693.15|21813.48|21693.48|21812.44|21692.44|9
1634165470000|2021-10-13 22:51:10|21814.13|21694.13|21817.22|21697.22|21817.48|21697.48|21814.13|21694.13|10
1634165480000|2021-10-13 22:51:20|21817.36|21697.36|21816.66|21696.66|21817.36|21697.36|21815.65|21695.65|10
1634165490000|2021-10-13 22:51:30|21816.45|21696.45|21814.69|21694.69|21816.54|21696.54|21814.69|21694.69|10
1634165500000|2021-10-13 22:51:40|21812.71|21692.71|21810.28|21690.28|21812.81|21692.81|21809.35|21689.35|10
1634165510000|2021-10-13 22:51:50|21810.26|21690.26|21808.6|21688.6|21810.26|21690.26|21807.37|21687.37|10
1634165520000|2021-10-13 22:52:00|21808.19|21688.19|21812.39|21692.39|21812.39|21692.39|21808.13|21688.13|10
1634165530000|2021-10-13 22:52:10|21812.9|21692.9|21824.88|21704.88|21824.88|21704.88|21812.56|21692.56|10
1634165540000|2021-10-13 22:52:20|21824.62|21704.62|21831.83|21711.83|21831.83|21711.83|21824.62|21704.62|10
1634165550000|2021-10-13 22:52:30|21832.37|21712.37|21833.2|21713.2|21835.9|21715.9|21831.61|21711.61|10
1634165560000|2021-10-13 22:52:40|21834.07|21714.07|21836.57|21716.57|21836.57|21716.57|21834.07|21714.07|10
1634165570000|2021-10-13 22:52:50|21836.65|21716.65|21838.49|21718.49|21838.49|21718.49|21836.04|21716.04|10
1634165580000|2021-10-13 22:53:00|21838.92|21718.92|21839.53|21719.53|21840.42|21720.42|21838.5|21718.5|9
1634165590000|2021-10-13 22:53:10|21838.68|21718.68|21838.3|21718.3|21842.23|21722.23|21837.35|21717.35|10
1634165600000|2021-10-13 22:53:20|21838.9|21718.9|21836.05|21716.05|21838.9|21718.9|21835.36|21715.36|10
1634165610000|2021-10-13 22:53:30|21835.43|21715.43|21834.4|21714.4|21835.43|21715.43|21832.59|21712.59|10
1634165620000|2021-10-13 22:53:40|21834.77|21714.77|21835.15|21715.15|21835.48|21715.48|21834.41|21714.41|10
1634165630000|2021-10-13 22:53:50|21835.53|21715.53|21838.32|21718.32|21838.87|21718.87|21835.53|21715.53|8
1634165640000|2021-10-13 22:54:00|21839.65|21719.65|21840.61|21720.61|21840.61|21720.61|21839.46|21719.46|9
1634165650000|2021-10-13 22:54:10|21840.11|21720.11|21840.82|21720.82|21842.17|21722.17|21840.11|21720.11|9
1634165660000|2021-10-13 22:54:20|21841.18|21721.18|21841.32|21721.32|21842.62|21722.62|21841.18|21721.18|10
1634165670000|2021-10-13 22:54:30|21841.24|21721.24|21839.66|21719.66|21842.49|21722.49|21839.66|21719.66|10
1634165680000|2021-10-13 22:54:40|21839.97|21719.97|21842.92|21722.92|21842.92|21722.92|21839.05|21719.05|8
1634165690000|2021-10-13 22:54:50|21843.09|21723.09|21840.36|21720.36|21844.27|21724.27|21840.36|21720.36|10
1634165700000|2021-10-13 22:55:00|21839.74|21719.74|21838.77|21718.77|21839.74|21719.74|21837.73|21717.73|10
1634165710000|2021-10-13 22:55:10|21838.87|21718.87|21840.49|21720.49|21840.67|21720.67|21838.87|21718.87|10
1634165720000|2021-10-13 22:55:20|21840.21|21720.21|21847.65|21727.65|21847.65|21727.65|21840.21|21720.21|10
1634165730000|2021-10-13 22:55:30|21852.91|21732.91|21853.72|21733.72|21859.77|21739.77|21847.85|21727.85|10
1634165740000|2021-10-13 22:55:40|21854.38|21734.38|21868.21|21748.21|21868.21|21748.21|21854.38|21734.38|10
1634165750000|2021-10-13 22:55:50|21869.06|21749.06|21878.16|21758.16|21878.16|21758.16|21869.06|21749.06|10
1634165760000|2021-10-13 22:56:00|21878.78|21758.78|21879.34|21759.34|21879.54|21759.54|21878.51|21758.51|10
1634165770000|2021-10-13 22:56:10|21879.49|21759.49|21882.95|21762.95|21883.67|21763.67|21879.49|21759.49|9
1634165780000|2021-10-13 22:56:20|21883.82|21763.82|21887.97|21767.97|21892.18|21772.18|21883.82|21763.82|10
1634165790000|2021-10-13 22:56:30|21887.57|21767.57|21896.11|21776.11|21899.22|21779.22|21887.57|21767.57|10
1634165800000|2021-10-13 22:56:40|21894.33|21774.33|21905.04|21785.04|21905.04|21785.04|21894.33|21774.33|10
1634165810000|2021-10-13 22:56:50|21904.21|21784.21|21901.72|21781.72|21904.21|21784.21|21900.6|21780.6|10
1634165820000|2021-10-13 22:57:00|21901.59|21781.59|21912.73|21792.73|21912.73|21792.73|21901.59|21781.59|10
1634165830000|2021-10-13 22:57:10|21912.13|21792.13|21914.05|21794.05|21914.09|21794.09|21910.9|21790.9|10
1634165840000|2021-10-13 22:57:20|21914.11|21794.11|21922.88|21802.88|21922.88|21802.88|21914.11|21794.11|10
1634165850000|2021-10-13 22:57:30|21922.98|21802.98|21927.75|21807.75|21927.75|21807.75|21922.97|21802.97|10
1634165860000|2021-10-13 22:57:40|21928.99|21808.99|21933.25|21813.25|21933.25|21813.25|21928.99|21808.99|9
1634165870000|2021-10-13 22:57:50|21933.91|21813.91|21936.07|21816.07|21936.07|21816.07|21933.33|21813.33|10
1634165880000|2021-10-13 22:58:00|21936.64|21816.64|21943.2|21823.2|21943.2|21823.2|21936.64|21816.64|10
1634165890000|2021-10-13 22:58:10|21942.41|21822.41|21943.86|21823.86|21944.2|21824.2|21941.07|21821.07|10
1634165900000|2021-10-13 22:58:20|21946.95|21826.95|21943.99|21823.99|21946.95|21826.95|21943.99|21823.99|9
1634165910000|2021-10-13 22:58:30|21943.43|21823.43|21930.65|21810.65|21943.43|21823.43|21930.65|21810.65|10
1634165920000|2021-10-13 22:58:40|21927.71|21807.71|21929.7|21809.7|21929.89|21809.89|21924.75|21804.75|10
1634165930000|2021-10-13 22:58:50|21931.06|21811.06|21930.44|21810.44|21932.82|21812.82|21930.21|21810.21|10
1634165940000|2021-10-13 22:59:00|21929.83|21809.83|21940.61|21820.61|21940.61|21820.61|21929.83|21809.83|9
1634165950000|2021-10-13 22:59:10|21941.13|21821.13|21939.22|21819.22|21941.23|21821.23|21939.22|21819.22|10
1634165960000|2021-10-13 22:59:20|21940.15|21820.15|21941.76|21821.76|21941.76|21821.76|21940.15|21820.15|10
1634165970000|2021-10-13 22:59:30|21942.27|21822.27|21940.8|21820.8|21942.77|21822.77|21940.8|21820.8|10
1634165980000|2021-10-13 22:59:40|21941.31|21821.31|21940.2|21820.2|21941.95|21821.95|21939.99|21819.99|10
1634165990000|2021-10-13 22:59:50|21940.21|21820.21|21932.63|21812.63|21940.36|21820.36|21932.63|21812.63|10
1634166000000|2021-10-13 23:00:00|21932.6|21812.6|21941.23|21821.23|21941.23|21821.23|21932.6|21812.6|10
1634166010000|2021-10-13 23:00:10|21943.73|21823.73|21952.55|21832.55|21953.52|21833.52|21943.73|21823.73|10
1634166020000|2021-10-13 23:00:20|21952.66|21832.66|21951.81|21831.81|21952.66|21832.66|21951.07|21831.07|10
1634166030000|2021-10-13 23:00:30|21952.2|21832.2|21949.23|21829.23|21952.77|21832.77|21949.23|21829.23|10
1634166040000|2021-10-13 23:00:40|21949.47|21829.47|21942.32|21822.32|21951.13|21831.13|21942.32|21822.32|10
1634166050000|2021-10-13 23:00:50|21942.01|21822.01|21932.15|21812.15|21942.01|21822.01|21932.15|21812.15|10
1634166060000|2021-10-13 23:01:00|21932.28|21812.28|21925.32|21805.32|21932.57|21812.57|21925.32|21805.32|10
1634166070000|2021-10-13 23:01:10|21924.71|21804.71|21919.5|21799.5|21924.71|21804.71|21919.5|21799.5|10
1634166080000|2021-10-13 23:01:20|21917.68|21797.68|21918.27|21798.27|21918.27|21798.27|21917.03|21797.03|10
1634166090000|2021-10-13 23:01:30|21918.57|21798.57|21915.29|21795.29|21919.1|21799.1|21914.32|21794.32|10
1634166100000|2021-10-13 23:01:40|21914.84|21794.84|21900.54|21780.54|21915.01|21795.01|21900.54|21780.54|10
1634166110000|2021-10-13 23:01:50|21898.75|21778.75|21890.29|21770.29|21898.75|21778.75|21889.39|21769.39|10
1634166120000|2021-10-13 23:02:00|21890.06|21770.06|21882.78|21762.78|21890.06|21770.06|21882.12|21762.12|9
1634166130000|2021-10-13 23:02:10|21884.78|21764.78|21883.05|21763.05|21884.78|21764.78|21881.95|21761.95|10
1634166140000|2021-10-13 23:02:20|21883.92|21763.92|21889.88|21769.88|21891.06|21771.06|21883.92|21763.92|10
1634166150000|2021-10-13 23:02:30|21889.07|21769.07|21903.16|21783.16|21903.16|21783.16|21889.07|21769.07|10
1634166160000|2021-10-13 23:02:40|21903.41|21783.41|21908.24|21788.24|21908.24|21788.24|21902.43|21782.43|10
1634166170000|2021-10-13 23:02:50|21908.72|21788.72|21907.6|21787.6|21909.92|21789.92|21907.55|21787.55|10
1634166180000|2021-10-13 23:03:00|21908.1|21788.1|21898.12|21778.12|21908.34|21788.34|21898.12|21778.12|10
1634166190000|2021-10-13 23:03:10|21896.24|21776.24|21888.93|21768.93|21896.24|21776.24|21888.75|21768.75|10
1634166200000|2021-10-13 23:03:20|21888.62|21768.62|21884.42|21764.42|21889.35|21769.35|21884.42|21764.42|10
1634166210000|2021-10-13 23:03:30|21885.09|21765.09|21884.5|21764.5|21886.4|21766.4|21884.5|21764.5|10
1634166220000|2021-10-13 23:03:40|21884.04|21764.04|21877.64|21757.64|21884.04|21764.04|21877.64|21757.64|10
1634166230000|2021-10-13 23:03:50|21877.59|21757.59|21879.45|21759.45|21879.45|21759.45|21876.68|21756.68|10
1634166240000|2021-10-13 23:04:00|21880.92|21760.92|21886.1|21766.1|21886.1|21766.1|21880.92|21760.92|10
1634166250000|2021-10-13 23:04:10|21886.08|21766.08|21879.29|21759.29|21886.2|21766.2|21879.29|21759.29|9
1634166260000|2021-10-13 23:04:20|21877.97|21757.97|21874.96|21754.96|21878.33|21758.33|21874.96|21754.96|10
1634166270000|2021-10-13 23:04:30|21872.72|21752.72|21870.27|21750.27|21874.32|21754.32|21870.27|21750.27|9
1634166280000|2021-10-13 23:04:40|21869.68|21749.68|21864.94|21744.94|21869.92|21749.92|21864.94|21744.94|10
1634166290000|2021-10-13 23:04:50|21865.19|21745.19|21860.4|21740.4|21865.19|21745.19|21859.77|21739.77|10
1634166300000|2021-10-13 23:05:00|21860.08|21740.08|21856.11|21736.11|21861.81|21741.81|21856.11|21736.11|9
1634166310000|2021-10-13 23:05:10|21855.67|21735.67|21847.97|21727.97|21855.67|21735.67|21847.97|21727.97|10
1634166320000|2021-10-13 23:05:20|21848.62|21728.62|21843.95|21723.95|21848.62|21728.62|21842.91|21722.91|10
1634166330000|2021-10-13 23:05:30|21844.09|21724.09|21847.63|21727.63|21847.63|21727.63|21844.09|21724.09|10
1634166340000|2021-10-13 23:05:40|21847.87|21727.87|21848.07|21728.07|21850.13|21730.13|21847.87|21727.87|10
1634166350000|2021-10-13 23:05:50|21845.84|21725.84|21848.09|21728.09|21848.09|21728.09|21845.35|21725.35|10
1634166360000|2021-10-13 23:06:00|21848.33|21728.33|21852.2|21732.2|21853.32|21733.32|21848.33|21728.33|10
1634166370000|2021-10-13 23:06:10|21852.37|21732.37|21858.72|21738.72|21858.72|21738.72|21852.02|21732.02|9
1634166380000|2021-10-13 23:06:20|21859.58|21739.58|21859.12|21739.12|21859.81|21739.81|21858.15|21738.15|10
1634166390000|2021-10-13 23:06:30|21858.27|21738.27|21857.09|21737.09|21858.27|21738.27|21855.86|21735.86|10
1634166400000|2021-10-13 23:06:40|21856.23|21736.23|21854.6|21734.6|21857.04|21737.04|21854.6|21734.6|10
1634166410000|2021-10-13 23:06:50|21854.72|21734.72|21854.44|21734.44|21854.94|21734.94|21854.22|21734.22|10
1634166420000|2021-10-13 23:07:00|21854.37|21734.37|21857.42|21737.42|21857.42|21737.42|21853.99|21733.99|10
1634166430000|2021-10-13 23:07:10|21857.28|21737.28|21855.44|21735.44|21859.32|21739.32|21855.44|21735.44|10
1634166440000|2021-10-13 23:07:20|21854.77|21734.77|21848.39|21728.39|21855.27|21735.27|21848.39|21728.39|10
1634166450000|2021-10-13 23:07:30|21848.22|21728.22|21850.8|21730.8|21851.09|21731.09|21848.22|21728.22|10
1634166460000|2021-10-13 23:07:40|21851.1|21731.1|21849.92|21729.92|21851.1|21731.1|21849.59|21729.59|9
1634166470000|2021-10-13 23:07:50|21850.64|21730.64|21850.5|21730.5|21850.76|21730.76|21849.72|21729.72|9
1634166480000|2021-10-13 23:08:00|21850.86|21730.86|21858.09|21738.09|21858.38|21738.38|21849.6|21729.6|10
1634166490000|2021-10-13 23:08:10|21857.6|21737.6|21860.69|21740.69|21861.08|21741.08|21857.44|21737.44|10
1634166500000|2021-10-13 23:08:20|21861.08|21741.08|21856.62|21736.62|21861.08|21741.08|21856.62|21736.62|10
1634166510000|2021-10-13 23:08:30|21852.02|21732.02|21855.41|21735.41|21855.41|21735.41|21850.47|21730.47|10
1634166520000|2021-10-13 23:08:40|21854.16|21734.16|21850.43|21730.43|21854.16|21734.16|21850.25|21730.25|10
1634166530000|2021-10-13 23:08:50|21850.71|21730.71|21850.78|21730.78|21851.27|21731.27|21849.75|21729.75|10
1634166540000|2021-10-13 23:09:00|21850.73|21730.73|21851.01|21731.01|21851.04|21731.04|21849.49|21729.49|9
1634166550000|2021-10-13 23:09:10|21851.47|21731.47|21848.98|21728.98|21851.89|21731.89|21848.98|21728.98|8
1634166560000|2021-10-13 23:09:20|21848.48|21728.48|21844.37|21724.37|21848.92|21728.92|21844.37|21724.37|10
1634166570000|2021-10-13 23:09:30|21843.29|21723.29|21841.32|21721.32|21843.29|21723.29|21841.16|21721.16|10
1634166580000|2021-10-13 23:09:40|21840.92|21720.92|21833.56|21713.56|21840.92|21720.92|21833.56|21713.56|10
1634166590000|2021-10-13 23:09:50|21833.94|21713.94|21834.61|21714.61|21835.07|21715.07|21832.76|21712.76|10
1634166600000|2021-10-13 23:10:00|21835.18|21715.18|21834.58|21714.58|21835.18|21715.18|21833.76|21713.76|10
1634166610000|2021-10-13 23:10:10|21834.37|21714.37|21824.61|21704.61|21834.37|21714.37|21824.61|21704.61|10
1634166620000|2021-10-13 23:10:20|21823.97|21703.97|21823.05|21703.05|21823.97|21703.97|21822.72|21702.72|10
1634166630000|2021-10-13 23:10:30|21821.63|21701.63|21819.04|21699.04|21821.71|21701.71|21818.53|21698.53|10
1634166640000|2021-10-13 23:10:40|21819.23|21699.23|21819.78|21699.78|21821.15|21701.15|21819.23|21699.23|10
1634166650000|2021-10-13 23:10:50|21819.9|21699.9|21821.91|21701.91|21821.91|21701.91|21819.9|21699.9|10
1634166660000|2021-10-13 23:11:00|21822.86|21702.86|21822.86|21702.86|21822.92|21702.92|21821.43|21701.43|10
1634166670000|2021-10-13 23:11:10|21822.17|21702.17|21821.46|21701.46|21822.32|21702.32|21819.89|21699.89|10
1634166680000|2021-10-13 23:11:20|21819.84|21699.84|21808.46|21688.46|21819.84|21699.84|21808.46|21688.46|10
1634166690000|2021-10-13 23:11:30|21807.72|21687.72|21805.51|21685.51|21807.72|21687.72|21804.64|21684.64|10
1634166700000|2021-10-13 23:11:40|21805.62|21685.62|21805.15|21685.15|21806.14|21686.14|21804.31|21684.31|10
1634166710000|2021-10-13 23:11:50|21805.63|21685.63|21805.6|21685.6|21805.85|21685.85|21803.67|21683.67|10
1634166720000|2021-10-13 23:12:00|21805.23|21685.23|21805.1|21685.1|21806.06|21686.06|21804.11|21684.11|10
1634166730000|2021-10-13 23:12:10|21804.26|21684.26|21805.91|21685.91|21805.91|21685.91|21803.69|21683.69|10
1634166740000|2021-10-13 23:12:20|21806.75|21686.75|21808.56|21688.56|21808.56|21688.56|21806.75|21686.75|9
1634166750000|2021-10-13 23:12:30|21808.57|21688.57|21810.3|21690.3|21810.4|21690.4|21808.13|21688.13|10
1634166760000|2021-10-13 23:12:40|21810.39|21690.39|21811.34|21691.34|21811.71|21691.71|21809.7|21689.7|10
1634166770000|2021-10-13 23:12:50|21811.35|21691.35|21819.91|21699.91|21819.97|21699.97|21810.97|21690.97|10
1634166780000|2021-10-13 23:13:00|21819.23|21699.23|21821.22|21701.22|21821.23|21701.23|21818.54|21698.54|10
1634166790000|2021-10-13 23:13:10|21821.94|21701.94|21824.95|21704.95|21825.58|21705.58|21821.94|21701.94|10
1634166800000|2021-10-13 23:13:20|21824.59|21704.59|21819.2|21699.2|21825.03|21705.03|21818.87|21698.87|10
1634166810000|2021-10-13 23:13:30|21819.1|21699.1|21817.64|21697.64|21819.1|21699.1|21817.23|21697.23|9
1634166820000|2021-10-13 23:13:40|21816.76|21696.76|21813.37|21693.37|21816.76|21696.76|21813.37|21693.37|10
1634166830000|2021-10-13 23:13:50|21813.74|21693.74|21814.03|21694.03|21814.03|21694.03|21812.72|21692.72|10
1634166840000|2021-10-13 23:14:00|21814.68|21694.68|21813.75|21693.75|21814.96|21694.96|21813.75|21693.75|10
1634166850000|2021-10-13 23:14:10|21813.73|21693.73|21815.4|21695.4|21815.4|21695.4|21813.73|21693.73|9
1634166860000|2021-10-13 23:14:20|21815.22|21695.22|21816.56|21696.56|21816.58|21696.58|21815.22|21695.22|10
1634166870000|2021-10-13 23:14:30|21816.45|21696.45|21818.95|21698.95|21818.95|21698.95|21816.45|21696.45|10
1634166880000|2021-10-13 23:14:40|21818.84|21698.84|21813.45|21693.45|21818.84|21698.84|21813.45|21693.45|10
1634166890000|2021-10-13 23:14:50|21813.24|21693.24|21814.88|21694.88|21815.76|21695.76|21812.89|21692.89|10
1634166900000|2021-10-13 23:15:00|21815.6|21695.6|21817.39|21697.39|21817.39|21697.39|21815.6|21695.6|10
1634166910000|2021-10-13 23:15:10|21817.62|21697.62|21817.4|21697.4|21817.62|21697.62|21816.82|21696.82|10
1634166920000|2021-10-13 23:15:20|21817.44|21697.44|21816.69|21696.69|21819.97|21699.97|21816.65|21696.65|10
1634166930000|2021-10-13 23:15:30|21816.82|21696.82|21817.27|21697.27|21818.14|21698.14|21816.68|21696.68|10
1634166940000|2021-10-13 23:15:40|21816.44|21696.44|21815.29|21695.29|21816.68|21696.68|21815.29|21695.29|10
1634166950000|2021-10-13 23:15:50|21814.92|21694.92|21814.66|21694.66|21815.42|21695.42|21814.45|21694.45|10
1634166960000|2021-10-13 23:16:00|21815.16|21695.16|21809.27|21689.27|21815.16|21695.16|21808.98|21688.98|10
1634166970000|2021-10-13 23:16:10|21809.08|21689.08|21805.73|21685.73|21809.08|21689.08|21804.38|21684.38|10
1634166980000|2021-10-13 23:16:20|21805.67|21685.67|21804.54|21684.54|21806.53|21686.53|21804.54|21684.54|10
1634166990000|2021-10-13 23:16:30|21805.1|21685.1|21806.05|21686.05|21806.9|21686.9|21805.04|21685.04|10
1634167000000|2021-10-13 23:16:40|21805.54|21685.54|21808.11|21688.11|21808.26|21688.26|21805.54|21685.54|9
1634167010000|2021-10-13 23:16:50|21808.31|21688.31|21808.8|21688.8|21809.33|21689.33|21808.12|21688.12|10
1634167020000|2021-10-13 23:17:00|21809.47|21689.47|21811.2|21691.2|21812.28|21692.28|21809.47|21689.47|10
1634167030000|2021-10-13 23:17:10|21811.26|21691.26|21811.15|21691.15|21811.26|21691.26|21809.88|21689.88|10
1634167040000|2021-10-13 23:17:20|21810.43|21690.43|21808.76|21688.76|21810.43|21690.43|21808.46|21688.46|8
1634167050000|2021-10-13 23:17:30|21808.71|21688.71|21807.95|21687.95|21808.79|21688.79|21807.7|21687.7|9
1634167060000|2021-10-13 23:17:40|21808.64|21688.64|21807.73|21687.73|21809.01|21689.01|21807.73|21687.73|10
1634167070000|2021-10-13 23:17:50|21807.47|21687.47|21803.52|21683.52|21807.48|21687.48|21803.52|21683.52|9
1634167080000|2021-10-13 23:18:00|21804.25|21684.25|21806.08|21686.08|21806.14|21686.14|21803.97|21683.97|10
1634167090000|2021-10-13 23:18:10|21805.03|21685.03|21807.3|21687.3|21807.3|21687.3|21805.03|21685.03|10
1634167100000|2021-10-13 23:18:20|21807.35|21687.35|21807.29|21687.29|21807.52|21687.52|21806.96|21686.96|10
1634167110000|2021-10-13 23:18:30|21807.38|21687.38|21807.77|21687.77|21807.77|21687.77|21806.32|21686.32|10
1634167120000|2021-10-13 23:18:40|21808.64|21688.64|21811.78|21691.78|21811.78|21691.78|21808.64|21688.64|10
1634167130000|2021-10-13 23:18:50|21811.37|21691.37|21814.51|21694.51|21814.51|21694.51|21811.37|21691.37|10
1634167140000|2021-10-13 23:19:00|21815|21695|21813.72|21693.72|21815|21695|21813.25|21693.25|10
1634167150000|2021-10-13 23:19:10|21813.43|21693.43|21813.21|21693.21|21813.99|21693.99|21813.13|21693.13|9
1634167160000|2021-10-13 23:19:20|21813.66|21693.66|21814.07|21694.07|21814.07|21694.07|21813.5|21693.5|10
1634167170000|2021-10-13 23:19:30|21814.68|21694.68|21814.33|21694.33|21815.12|21695.12|21814.11|21694.11|9
1634167180000|2021-10-13 23:19:40|21814.68|21694.68|21812.1|21692.1|21814.93|21694.93|21812.1|21692.1|10
1634167190000|2021-10-13 23:19:50|21811.35|21691.35|21807.72|21687.72|21811.35|21691.35|21807.72|21687.72|9
1634167200000|2021-10-13 23:20:00|21807.6|21687.6|21807.2|21687.2|21807.6|21687.6|21805.08|21685.08|10
1634167210000|2021-10-13 23:20:10|21807.32|21687.32|21806.29|21686.29|21807.32|21687.32|21806.02|21686.02|10
1634167220000|2021-10-13 23:20:20|21806.58|21686.58|21804.49|21684.49|21807.73|21687.73|21804.47|21684.47|10
1634167230000|2021-10-13 23:20:30|21803.81|21683.81|21802.73|21682.73|21804.74|21684.74|21802.48|21682.48|10
1634167240000|2021-10-13 23:20:40|21802.53|21682.53|21798.06|21678.06|21802.53|21682.53|21798.06|21678.06|10
1634167250000|2021-10-13 23:20:50|21797.86|21677.86|21796.98|21676.98|21798.07|21678.07|21795.42|21675.42|10
1634167260000|2021-10-13 23:21:00|21796.64|21676.64|21795.8|21675.8|21797.72|21677.72|21795.8|21675.8|10
1634167270000|2021-10-13 23:21:10|21794.79|21674.79|21788.76|21668.76|21794.79|21674.79|21788.76|21668.76|10
1634167280000|2021-10-13 23:21:20|21788.56|21668.56|21784.14|21664.14|21788.56|21668.56|21784.14|21664.14|10
1634167290000|2021-10-13 23:21:30|21784.02|21664.02|21776.92|21656.92|21784.02|21664.02|21776.92|21656.92|10
1634167300000|2021-10-13 23:21:40|21776.86|21656.86|21761.99|21641.99|21776.86|21656.86|21761.42|21641.42|10
1634167310000|2021-10-13 23:21:50|21760.7|21640.7|21760.14|21640.14|21761.27|21641.27|21759.1|21639.1|10
1634167320000|2021-10-13 23:22:00|21759.76|21639.76|21764.05|21644.05|21764.16|21644.16|21758.08|21638.08|10
1634167330000|2021-10-13 23:22:10|21763.26|21643.26|21765.93|21645.93|21765.93|21645.93|21763.26|21643.26|10
1634167340000|2021-10-13 23:22:20|21766.57|21646.57|21767.73|21647.73|21768.61|21648.61|21766.57|21646.57|10
1634167350000|2021-10-13 23:22:30|21768.95|21648.95|21773|21653|21773|21653|21768.95|21648.95|10
1634167360000|2021-10-13 23:22:40|21772.43|21652.43|21775.46|21655.46|21775.46|21655.46|21772.43|21652.43|10
1634167370000|2021-10-13 23:22:50|21775.81|21655.81|21776.43|21656.43|21777.06|21657.06|21775.81|21655.81|10
1634167380000|2021-10-13 23:23:00|21776.64|21656.64|21776.59|21656.59|21778.2|21658.2|21776.19|21656.19|10
1634167390000|2021-10-13 23:23:10|21776.03|21656.03|21775.59|21655.59|21777.79|21657.79|21774.6|21654.6|10
1634167400000|2021-10-13 23:23:20|21774.85|21654.85|21773.7|21653.7|21774.85|21654.85|21773.12|21653.12|10
1634167410000|2021-10-13 23:23:30|21773.58|21653.58|21772.67|21652.67|21773.94|21653.94|21772.67|21652.67|10
1634167420000|2021-10-13 23:23:40|21772.69|21652.69|21769.84|21649.84|21772.69|21652.69|21769.84|21649.84|9
1634167430000|2021-10-13 23:23:50|21769.87|21649.87|21768.4|21648.4|21769.87|21649.87|21766.71|21646.71|10
1634167440000|2021-10-13 23:24:00|21768.56|21648.56|21771.18|21651.18|21771.18|21651.18|21766.75|21646.75|10
1634167450000|2021-10-13 23:24:10|21772.6|21652.6|21776.72|21656.72|21776.73|21656.73|21772.6|21652.6|10
1634167460000|2021-10-13 23:24:20|21778.29|21658.29|21780.52|21660.52|21780.52|21660.52|21778.04|21658.04|9
1634167470000|2021-10-13 23:24:30|21780.71|21660.71|21780.83|21660.83|21780.83|21660.83|21778.54|21658.54|10
1634167480000|2021-10-13 23:24:40|21781.21|21661.21|21785.37|21665.37|21786.02|21666.02|21781.21|21661.21|10
1634167490000|2021-10-13 23:24:50|21785.42|21665.42|21790.85|21670.85|21790.85|21670.85|21785.42|21665.42|10
1634167500000|2021-10-13 23:25:00|21792.64|21672.64|21793.79|21673.79|21793.79|21673.79|21791.49|21671.49|10
1634167510000|2021-10-13 23:25:10|21793.82|21673.82|21798.24|21678.24|21798.24|21678.24|21793.49|21673.49|10
1634167520000|2021-10-13 23:25:20|21798.54|21678.54|21806.06|21686.06|21806.06|21686.06|21798.54|21678.54|10
1634167530000|2021-10-13 23:25:30|21805.81|21685.81|21806.09|21686.09|21806.14|21686.14|21804.94|21684.94|10
1634167540000|2021-10-13 23:25:40|21807.23|21687.23|21807.12|21687.12|21808.38|21688.38|21807.12|21687.12|10
1634167550000|2021-10-13 23:25:50|21807.13|21687.13|21801.71|21681.71|21807.36|21687.36|21801.71|21681.71|10
1634167560000|2021-10-13 23:26:00|21801.36|21681.36|21804.56|21684.56|21804.56|21684.56|21801.29|21681.29|10
1634167570000|2021-10-13 23:26:10|21804.36|21684.36|21810.07|21690.07|21810.07|21690.07|21804.36|21684.36|10
1634167580000|2021-10-13 23:26:20|21810.33|21690.33|21812.79|21692.79|21812.8|21692.8|21810.33|21690.33|10
1634167590000|2021-10-13 23:26:30|21812.85|21692.85|21816.2|21696.2|21817.09|21697.09|21812.85|21692.85|10
1634167600000|2021-10-13 23:26:40|21816.09|21696.09|21817.51|21697.51|21817.98|21697.98|21816.09|21696.09|10
1634167610000|2021-10-13 23:26:50|21817.54|21697.54|21815.88|21695.88|21817.54|21697.54|21815.88|21695.88|10
1634167620000|2021-10-13 23:27:00|21815.89|21695.89|21813.38|21693.38|21816.03|21696.03|21813.38|21693.38|10
1634167630000|2021-10-13 23:27:10|21813.25|21693.25|21812.48|21692.48|21813.25|21693.25|21811.3|21691.3|9
1634167640000|2021-10-13 23:27:20|21812.88|21692.88|21809.89|21689.89|21812.88|21692.88|21809.12|21689.12|10
1634167650000|2021-10-13 23:27:30|21809.73|21689.73|21808.69|21688.69|21809.78|21689.78|21808.45|21688.45|10
1634167660000|2021-10-13 23:27:40|21808.26|21688.26|21808.14|21688.14|21809.61|21689.61|21808.14|21688.14|10
1634167670000|2021-10-13 23:27:50|21807.56|21687.56|21804.19|21684.19|21807.74|21687.74|21803.56|21683.56|10
1634167680000|2021-10-13 23:28:00|21803.42|21683.42|21802.16|21682.16|21803.42|21683.42|21802.16|21682.16|10
1634167690000|2021-10-13 23:28:10|21801.06|21681.06|21801.49|21681.49|21801.7|21681.7|21800.58|21680.58|10
1634167700000|2021-10-13 23:28:20|21800.64|21680.64|21798.97|21678.97|21800.64|21680.64|21798.22|21678.22|10
1634167710000|2021-10-13 23:28:30|21798.78|21678.78|21794.16|21674.16|21798.82|21678.82|21793.96|21673.96|10
1634167720000|2021-10-13 23:28:40|21794.5|21674.5|21793.31|21673.31|21794.94|21674.94|21793.11|21673.11|10
1634167730000|2021-10-13 23:28:50|21794.14|21674.14|21794.15|21674.15|21795.15|21675.15|21793.81|21673.81|10
1634167740000|2021-10-13 23:29:00|21796.18|21676.18|21797.04|21677.04|21797.6|21677.6|21796.18|21676.18|10
1634167750000|2021-10-13 23:29:10|21796.57|21676.57|21797.63|21677.63|21797.93|21677.93|21796.57|21676.57|9
1634167760000|2021-10-13 23:29:20|21798.42|21678.42|21799.96|21679.96|21800.79|21680.79|21798.42|21678.42|10
1634167770000|2021-10-13 23:29:30|21800.45|21680.45|21805.79|21685.79|21805.79|21685.79|21800.45|21680.45|10
1634167780000|2021-10-13 23:29:40|21805.99|21685.99|21806.84|21686.84|21806.84|21686.84|21805.76|21685.76|10
1634167790000|2021-10-13 23:29:50|21807.03|21687.03|21808.48|21688.48|21809.42|21689.42|21807.03|21687.03|9
1634167800000|2021-10-13 23:30:00|21808.21|21688.21|21811.94|21691.94|21811.94|21691.94|21806.44|21686.44|10
1634167810000|2021-10-13 23:30:10|21812.49|21692.49|21814.47|21694.47|21814.47|21694.47|21812.37|21692.37|10
1634167820000|2021-10-13 23:30:20|21814.29|21694.29|21816.54|21696.54|21816.54|21696.54|21814.27|21694.27|10
1634167830000|2021-10-13 23:30:30|21817.11|21697.11|21823.83|21703.83|21823.83|21703.83|21817.11|21697.11|10
1634167840000|2021-10-13 23:30:40|21824.36|21704.36|21825.96|21705.96|21826.05|21706.05|21823.91|21703.91|9
1634167850000|2021-10-13 23:30:50|21825.58|21705.58|21824.02|21704.02|21825.58|21705.58|21824.02|21704.02|10
1634167860000|2021-10-13 23:31:00|21823.18|21703.18|21821.29|21701.29|21823.6|21703.6|21820.44|21700.44|10
1634167870000|2021-10-13 23:31:10|21822.01|21702.01|21820.18|21700.18|21822.01|21702.01|21820.18|21700.18|10
1634167880000|2021-10-13 23:31:20|21820.23|21700.23|21814.74|21694.74|21820.23|21700.23|21814.74|21694.74|10
1634167890000|2021-10-13 23:31:30|21814.63|21694.63|21811.3|21691.3|21814.63|21694.63|21811.05|21691.05|10
1634167900000|2021-10-13 23:31:40|21811.04|21691.04|21810.35|21690.35|21812.2|21692.2|21810.3|21690.3|9
1634167910000|2021-10-13 23:31:50|21809.63|21689.63|21810.55|21690.55|21810.64|21690.64|21809.63|21689.63|10
1634167920000|2021-10-13 23:32:00|21810.71|21690.71|21810.3|21690.3|21811.06|21691.06|21810.1|21690.1|10
1634167930000|2021-10-13 23:32:10|21810.32|21690.32|21810.98|21690.98|21811.78|21691.78|21810.32|21690.32|10
1634167940000|2021-10-13 23:32:20|21809.92|21689.92|21804.5|21684.5|21809.92|21689.92|21804.06|21684.06|10
1634167950000|2021-10-13 23:32:30|21803.38|21683.38|21801.35|21681.35|21803.38|21683.38|21801.35|21681.35|10
1634167960000|2021-10-13 23:32:40|21800.95|21680.95|21803.52|21683.52|21803.52|21683.52|21800.95|21680.95|9
1634167970000|2021-10-13 23:32:50|21803.62|21683.62|21801.7|21681.7|21804|21684|21801.04|21681.04|10
1634167980000|2021-10-13 23:33:00|21802.09|21682.09|21801.77|21681.77|21802.48|21682.48|21801.66|21681.66|10
1634167990000|2021-10-13 23:33:10|21801.9|21681.9|21797.83|21677.83|21801.9|21681.9|21797.83|21677.83|10
1634168000000|2021-10-13 23:33:20|21796.8|21676.8|21795.21|21675.21|21796.8|21676.8|21794.36|21674.36|9
1634168010000|2021-10-13 23:33:30|21795.48|21675.48|21792.26|21672.26|21795.48|21675.48|21791.98|21671.98|10
1634168020000|2021-10-13 23:33:40|21793.47|21673.47|21781.49|21661.49|21793.47|21673.47|21781.49|21661.49|10
1634168030000|2021-10-13 23:33:50|21781.82|21661.82|21776.29|21656.29|21781.82|21661.82|21776.29|21656.29|10
1634168040000|2021-10-13 23:34:00|21772.76|21652.76|21769.64|21649.64|21772.76|21652.76|21769.25|21649.25|10
1634168050000|2021-10-13 23:34:10|21766.19|21646.19|21768.21|21648.21|21768.31|21648.31|21766.19|21646.19|10
1634168060000|2021-10-13 23:34:20|21768.55|21648.55|21771.43|21651.43|21771.43|21651.43|21768.55|21648.55|10
1634168070000|2021-10-13 23:34:30|21770.54|21650.54|21770.37|21650.37|21770.54|21650.54|21769.17|21649.17|10
1634168080000|2021-10-13 23:34:40|21770.39|21650.39|21769.36|21649.36|21770.39|21650.39|21768.84|21648.84|10
1634168090000|2021-10-13 23:34:50|21770.26|21650.26|21773.06|21653.06|21773.72|21653.72|21770.06|21650.06|10
1634168100000|2021-10-13 23:35:00|21773.51|21653.51|21774.54|21654.54|21774.54|21654.54|21773.31|21653.31|10
1634168110000|2021-10-13 23:35:10|21774.6|21654.6|21779.05|21659.05|21779.05|21659.05|21774.21|21654.21|9
1634168120000|2021-10-13 23:35:20|21779.06|21659.06|21783.06|21663.06|21783.06|21663.06|21779.06|21659.06|10
1634168130000|2021-10-13 23:35:30|21784.55|21664.55|21790.48|21670.48|21790.48|21670.48|21784.55|21664.55|10
1634168140000|2021-10-13 23:35:40|21792.12|21672.12|21796.83|21676.83|21800.32|21680.32|21792.12|21672.12|10
1634168150000|2021-10-13 23:35:50|21796.78|21676.78|21799.54|21679.54|21799.54|21679.54|21796.78|21676.78|10
1634168160000|2021-10-13 23:36:00|21799.87|21679.87|21801.14|21681.14|21803.1|21683.1|21799.86|21679.86|9
1634168170000|2021-10-13 23:36:10|21801.23|21681.23|21802.42|21682.42|21802.47|21682.47|21801.23|21681.23|10
1634168180000|2021-10-13 23:36:20|21802.57|21682.57|21806.67|21686.67|21806.67|21686.67|21802.55|21682.55|8
1634168190000|2021-10-13 23:36:30|21806.85|21686.85|21806.53|21686.53|21806.85|21686.85|21805.34|21685.34|9
1634168200000|2021-10-13 23:36:40|21806.35|21686.35|21805.52|21685.52|21806.35|21686.35|21805.39|21685.39|8
1634168210000|2021-10-13 23:36:50|21806.03|21686.03|21806.43|21686.43|21807.31|21687.31|21805.56|21685.56|10
1634168220000|2021-10-13 23:37:00|21806.5|21686.5|21805.28|21685.28|21806.5|21686.5|21805.28|21685.28|10
1634168230000|2021-10-13 23:37:10|21805.31|21685.31|21808.46|21688.46|21808.46|21688.46|21805.28|21685.28|10
1634168240000|2021-10-13 23:37:20|21808.35|21688.35|21810.94|21690.94|21811.28|21691.28|21808.08|21688.08|7
1634168250000|2021-10-13 23:37:30|21808.38|21688.38|21804.16|21684.16|21808.38|21688.38|21802.67|21682.67|10
1634168260000|2021-10-13 23:37:40|21804.07|21684.07|21806.61|21686.61|21806.61|21686.61|21804.07|21684.07|10
1634168270000|2021-10-13 23:37:50|21807.24|21687.24|21833.65|21713.65|21833.65|21713.65|21807.24|21687.24|10
1634168280000|2021-10-13 23:38:00|21835.32|21715.32|21846.81|21726.81|21847.81|21727.81|21835.21|21715.21|10
1634168290000|2021-10-13 23:38:10|21848.11|21728.11|21849.35|21729.35|21849.58|21729.58|21847.65|21727.65|10
1634168300000|2021-10-13 23:38:20|21849.83|21729.83|21851.19|21731.19|21851.65|21731.65|21849.29|21729.29|10
1634168310000|2021-10-13 23:38:30|21850.88|21730.88|21850.53|21730.53|21852.48|21732.48|21850.53|21730.53|10
1634168320000|2021-10-13 23:38:40|21849.91|21729.91|21845.9|21725.9|21850.91|21730.91|21845.9|21725.9|10
1634168330000|2021-10-13 23:38:50|21846.27|21726.27|21845.59|21725.59|21847.15|21727.15|21845.59|21725.59|9
1634168340000|2021-10-13 23:39:00|21844.89|21724.89|21838.9|21718.9|21845.32|21725.32|21838.36|21718.36|10
1634168350000|2021-10-13 23:39:10|21837.81|21717.81|21837.2|21717.2|21837.81|21717.81|21836.46|21716.46|10
1634168360000|2021-10-13 23:39:20|21838.98|21718.98|21837.59|21717.59|21838.98|21718.98|21836.04|21716.04|10
1634168370000|2021-10-13 23:39:30|21838.08|21718.08|21838.59|21718.59|21838.71|21718.71|21837.72|21717.72|10
1634168380000|2021-10-13 23:39:40|21838.71|21718.71|21837.68|21717.68|21839.28|21719.28|21837.68|21717.68|10
1634168390000|2021-10-13 23:39:50|21837.06|21717.06|21833.8|21713.8|21838.5|21718.5|21833.8|21713.8|10
1634168400000|2021-10-13 23:40:00|21833.68|21713.68|21833.88|21713.88|21834.84|21714.84|21833.68|21713.68|10
1634168410000|2021-10-13 23:40:10|21834.14|21714.14|21834.41|21714.41|21834.8|21714.8|21833.58|21713.58|10
1634168420000|2021-10-13 23:40:20|21834.54|21714.54|21836.7|21716.7|21836.7|21716.7|21834.09|21714.09|10
1634168430000|2021-10-13 23:40:30|21835.61|21715.61|21837.48|21717.48|21837.48|21717.48|21835.61|21715.61|9
1634168440000|2021-10-13 23:40:40|21837.24|21717.24|21836.83|21716.83|21838.46|21718.46|21834.9|21714.9|10
1634168450000|2021-10-13 23:40:50|21836.41|21716.41|21835.5|21715.5|21836.41|21716.41|21835.15|21715.15|10
1634168460000|2021-10-13 23:41:00|21835.34|21715.34|21834.18|21714.18|21835.55|21715.55|21833.22|21713.22|9
1634168470000|2021-10-13 23:41:10|21834.5|21714.5|21833.29|21713.29|21834.7|21714.7|21833.19|21713.19|9
1634168480000|2021-10-13 23:41:20|21833.33|21713.33|21831.11|21711.11|21833.33|21713.33|21831.11|21711.11|9
1634168490000|2021-10-13 23:41:30|21831.07|21711.07|21823.79|21703.79|21831.58|21711.58|21823.79|21703.79|10
1634168500000|2021-10-13 23:41:40|21823.52|21703.52|21819.94|21699.94|21823.52|21703.52|21818.5|21698.5|10
1634168510000|2021-10-13 23:41:50|21819.05|21699.05|21817.45|21697.45|21819.84|21699.84|21817.45|21697.45|10
1634168520000|2021-10-13 23:42:00|21815.67|21695.67|21801.7|21681.7|21815.67|21695.67|21801.7|21681.7|10
1634168530000|2021-10-13 23:42:10|21801.61|21681.61|21801.3|21681.3|21801.61|21681.61|21798.07|21678.07|10
1634168540000|2021-10-13 23:42:20|21802.54|21682.54|21809.37|21689.37|21809.37|21689.37|21802.54|21682.54|9
1634168550000|2021-10-13 23:42:30|21809.74|21689.74|21808.84|21688.84|21809.74|21689.74|21808.37|21688.37|10
1634168560000|2021-10-13 23:42:40|21807.81|21687.81|21807.74|21687.74|21808.43|21688.43|21807.25|21687.25|8
1634168570000|2021-10-13 23:42:50|21807.46|21687.46|21806.85|21686.85|21808.52|21688.52|21806.85|21686.85|10
1634168580000|2021-10-13 23:43:00|21807.65|21687.65|21806.38|21686.38|21807.65|21687.65|21806.38|21686.38|10
1634168590000|2021-10-13 23:43:10|21806.41|21686.41|21806.83|21686.83|21807.11|21687.11|21805.64|21685.64|10
1634168600000|2021-10-13 23:43:20|21807.01|21687.01|21812.66|21692.66|21812.66|21692.66|21807.01|21687.01|10
1634168610000|2021-10-13 23:43:30|21813.05|21693.05|21813.16|21693.16|21813.39|21693.39|21812.5|21692.5|9
1634168620000|2021-10-13 23:43:40|21813.71|21693.71|21815.46|21695.46|21815.46|21695.46|21813.28|21693.28|9
1634168630000|2021-10-13 23:43:50|21816.1|21696.1|21815.53|21695.53|21817.15|21697.15|21815.53|21695.53|8
1634168640000|2021-10-13 23:44:00|21816.08|21696.08|21814.34|21694.34|21816.08|21696.08|21813.56|21693.56|10
1634168650000|2021-10-13 23:44:10|21814.54|21694.54|21816.28|21696.28|21816.28|21696.28|21814.54|21694.54|9
1634168660000|2021-10-13 23:44:20|21816.16|21696.16|21814.96|21694.96|21816.75|21696.75|21814.96|21694.96|10
1634168670000|2021-10-13 23:44:30|21815.15|21695.15|21816.92|21696.92|21816.92|21696.92|21815.15|21695.15|7
1634168680000|2021-10-13 23:44:40|21817.07|21697.07|21818.22|21698.22|21818.37|21698.37|21816.87|21696.87|9
1634168690000|2021-10-13 23:44:50|21818.16|21698.16|21819.91|21699.91|21820.14|21700.14|21817.19|21697.19|10
1634168700000|2021-10-13 23:45:00|21820.03|21700.03|21820.96|21700.96|21820.96|21700.96|21818.83|21698.83|10
1634168710000|2021-10-13 23:45:10|21821.21|21701.21|21827.09|21707.09|21827.09|21707.09|21820.87|21700.87|9
1634168720000|2021-10-13 23:45:20|21826.56|21706.56|21828.4|21708.4|21828.67|21708.67|21826.56|21706.56|9
1634168730000|2021-10-13 23:45:30|21829.31|21709.31|21830.94|21710.94|21830.94|21710.94|21828.95|21708.95|9
1634168740000|2021-10-13 23:45:40|21830.84|21710.84|21834.37|21714.37|21834.66|21714.66|21830.84|21710.84|10
1634168750000|2021-10-13 23:45:50|21835.84|21715.84|21837.56|21717.56|21837.56|21717.56|21835.84|21715.84|9
1634168760000|2021-10-13 23:46:00|21837.66|21717.66|21839.97|21719.97|21839.97|21719.97|21837.66|21717.66|10
1634168770000|2021-10-13 23:46:10|21839.63|21719.63|21844.06|21724.06|21844.4|21724.4|21839.63|21719.63|10
1634168780000|2021-10-13 23:46:20|21843.81|21723.81|21844.54|21724.54|21846.23|21726.23|21843.53|21723.53|10
1634168790000|2021-10-13 23:46:30|21844.48|21724.48|21844.62|21724.62|21845.17|21725.17|21844.27|21724.27|10
1634168800000|2021-10-13 23:46:40|21843.35|21723.35|21843.99|21723.99|21843.99|21723.99|21842.82|21722.82|9
1634168810000|2021-10-13 23:46:50|21844.04|21724.04|21844.62|21724.62|21844.92|21724.92|21844.04|21724.04|9
1634168820000|2021-10-13 23:47:00|21844.8|21724.8|21840.06|21720.06|21844.8|21724.8|21840.06|21720.06|10
1634168830000|2021-10-13 23:47:10|21839.64|21719.64|21841.57|21721.57|21841.6|21721.6|21839.64|21719.64|9
1634168840000|2021-10-13 23:47:20|21841.68|21721.68|21842.93|21722.93|21844.16|21724.16|21841.63|21721.63|10
1634168850000|2021-10-13 23:47:30|21843.06|21723.06|21845.9|21725.9|21846.27|21726.27|21843.06|21723.06|10
1634168860000|2021-10-13 23:47:40|21845.98|21725.98|21846.94|21726.94|21846.94|21726.94|21845.12|21725.12|9
1634168870000|2021-10-13 23:47:50|21846.59|21726.59|21847.55|21727.55|21849.3|21729.3|21846.59|21726.59|9
1634168880000|2021-10-13 23:48:00|21847.36|21727.36|21849.6|21729.6|21849.6|21729.6|21847.19|21727.19|10
1634168890000|2021-10-13 23:48:10|21848.84|21728.84|21849.14|21729.14|21849.98|21729.98|21848.57|21728.57|10
1634168900000|2021-10-13 23:48:20|21850.32|21730.32|21851.91|21731.91|21851.91|21731.91|21850.32|21730.32|10
1634168910000|2021-10-13 23:48:30|21850.52|21730.52|21852.07|21732.07|21852.67|21732.67|21850.52|21730.52|8
1634168920000|2021-10-13 23:48:40|21853.07|21733.07|21853.19|21733.19|21853.35|21733.35|21852.79|21732.79|10
1634168930000|2021-10-13 23:48:50|21854.13|21734.13|21858.07|21738.07|21858.49|21738.49|21854.13|21734.13|9
1634168940000|2021-10-13 23:49:00|21857.96|21737.96|21861.96|21741.96|21861.96|21741.96|21857.96|21737.96|9
1634168950000|2021-10-13 23:49:10|21862.48|21742.48|21863.75|21743.75|21863.75|21743.75|21862.14|21742.14|10
1634168960000|2021-10-13 23:49:20|21862.81|21742.81|21871.33|21751.33|21871.33|21751.33|21862.81|21742.81|10
1634168970000|2021-10-13 23:49:30|21871.5|21751.5|21869.64|21749.64|21872.3|21752.3|21869.64|21749.64|10
1634168980000|2021-10-13 23:49:40|21870.11|21750.11|21868.91|21748.91|21871.83|21751.83|21868.91|21748.91|10
1634168990000|2021-10-13 23:49:50|21868.57|21748.57|21868.44|21748.44|21868.57|21748.57|21867.52|21747.52|10
1634169000000|2021-10-13 23:50:00|21868.49|21748.49|21863.51|21743.51|21868.49|21748.49|21863.51|21743.51|10
1634169010000|2021-10-13 23:50:10|21861.66|21741.66|21860.81|21740.81|21861.66|21741.66|21860.12|21740.12|9
1634169020000|2021-10-13 23:50:20|21861.04|21741.04|21861.94|21741.94|21861.94|21741.94|21860.36|21740.36|10
1634169030000|2021-10-13 23:50:30|21861.46|21741.46|21858.3|21738.3|21861.46|21741.46|21857.99|21737.99|10
1634169040000|2021-10-13 23:50:40|21857.77|21737.77|21854.55|21734.55|21858.72|21738.72|21854.55|21734.55|10
1634169050000|2021-10-13 23:50:50|21854.02|21734.02|21852.59|21732.59|21854.02|21734.02|21852.59|21732.59|10
1634169060000|2021-10-13 23:51:00|21852.63|21732.63|21854.53|21734.53|21854.53|21734.53|21852.63|21732.63|9
1634169070000|2021-10-13 23:51:10|21853.62|21733.62|21853.82|21733.82|21854.78|21734.78|21853.03|21733.03|10
1634169080000|2021-10-13 23:51:20|21853.32|21733.32|21852.78|21732.78|21853.76|21733.76|21852.49|21732.49|10
1634169090000|2021-10-13 23:51:30|21853.01|21733.01|21850.59|21730.59|21853.01|21733.01|21850.59|21730.59|10
1634169100000|2021-10-13 23:51:40|21849.74|21729.74|21849.4|21729.4|21849.74|21729.74|21848.39|21728.39|10
1634169110000|2021-10-13 23:51:50|21849.12|21729.12|21850.17|21730.17|21850.17|21730.17|21846.41|21726.41|10
1634169120000|2021-10-13 23:52:00|21850.33|21730.33|21852.37|21732.37|21852.37|21732.37|21850.14|21730.14|10
1634169130000|2021-10-13 23:52:10|21852.36|21732.36|21852.06|21732.06|21852.51|21732.51|21850.66|21730.66|8
1634169140000|2021-10-13 23:52:20|21851.95|21731.95|21846.67|21726.67|21852.07|21732.07|21846.67|21726.67|9
1634169150000|2021-10-13 23:52:30|21846.99|21726.99|21844.89|21724.89|21847|21727|21844.89|21724.89|10
1634169160000|2021-10-13 23:52:40|21842.6|21722.6|21843.04|21723.04|21843.52|21723.52|21842.22|21722.22|10
1634169170000|2021-10-13 23:52:50|21842.73|21722.73|21843.69|21723.69|21844.62|21724.62|21842.73|21722.73|10
1634169180000|2021-10-13 23:53:00|21843.55|21723.55|21842.85|21722.85|21845.13|21725.13|21842.85|21722.85|9
1634169190000|2021-10-13 23:53:10|21841.49|21721.49|21843|21723|21843.8|21723.8|21841.49|21721.49|10
1634169200000|2021-10-13 23:53:20|21842.62|21722.62|21840.75|21720.75|21842.69|21722.69|21840.75|21720.75|10
1634169210000|2021-10-13 23:53:30|21840.25|21720.25|21842.05|21722.05|21842.05|21722.05|21840.25|21720.25|10
1634169220000|2021-10-13 23:53:40|21842.31|21722.31|21844.64|21724.64|21844.66|21724.66|21841.95|21721.95|10
1634169230000|2021-10-13 23:53:50|21843.5|21723.5|21845.58|21725.58|21845.76|21725.76|21843.36|21723.36|10
1634169240000|2021-10-13 23:54:00|21845.4|21725.4|21843.75|21723.75|21845.4|21725.4|21843.62|21723.62|10
1634169250000|2021-10-13 23:54:10|21843.62|21723.62|21843.89|21723.89|21843.91|21723.91|21842.02|21722.02|10
1634169260000|2021-10-13 23:54:20|21844.08|21724.08|21843.03|21723.03|21844.08|21724.08|21842.26|21722.26|10
1634169270000|2021-10-13 23:54:30|21843.27|21723.27|21844.34|21724.34|21846.41|21726.41|21843.27|21723.27|10
1634169280000|2021-10-13 23:54:40|21844.76|21724.76|21844.98|21724.98|21845.25|21725.25|21844.76|21724.76|8
1634169290000|2021-10-13 23:54:50|21844.97|21724.97|21844.65|21724.65|21845.02|21725.02|21844.26|21724.26|10
1634169300000|2021-10-13 23:55:00|21844.81|21724.81|21845.55|21725.55|21845.87|21725.87|21844.28|21724.28|9
1634169310000|2021-10-13 23:55:10|21845.79|21725.79|21846.67|21726.67|21846.88|21726.88|21845.79|21725.79|10
1634169320000|2021-10-13 23:55:20|21844.91|21724.91|21845.95|21725.95|21846.54|21726.54|21844.91|21724.91|10
1634169330000|2021-10-13 23:55:30|21846.36|21726.36|21844.78|21724.78|21846.45|21726.45|21844.66|21724.66|10
1634169340000|2021-10-13 23:55:40|21844.71|21724.71|21845.45|21725.45|21845.77|21725.77|21843.96|21723.96|8
1634169350000|2021-10-13 23:55:50|21845.29|21725.29|21845.47|21725.47|21845.7|21725.7|21844.71|21724.71|10
1634169360000|2021-10-13 23:56:00|21845.61|21725.61|21845.74|21725.74|21846.43|21726.43|21844.95|21724.95|10
1634169370000|2021-10-13 23:56:10|21846.53|21726.53|21846.33|21726.33|21847.69|21727.69|21845.86|21725.86|10
1634169380000|2021-10-13 23:56:20|21846.48|21726.48|21848.47|21728.47|21848.47|21728.47|21846.48|21726.48|9
1634169390000|2021-10-13 23:56:30|21848.58|21728.58|21853.35|21733.35|21853.35|21733.35|21848.58|21728.58|9
1634169400000|2021-10-13 23:56:40|21853.77|21733.77|21854.35|21734.35|21855.27|21735.27|21853.63|21733.63|9
1634169410000|2021-10-13 23:56:50|21854.48|21734.48|21856.02|21736.02|21856.02|21736.02|21854.34|21734.34|7
1634169420000|2021-10-13 23:57:00|21856.66|21736.66|21859.48|21739.48|21859.48|21739.48|21856.66|21736.66|10
1634169430000|2021-10-13 23:57:10|21859.61|21739.61|21860.24|21740.24|21860.5|21740.5|21859.18|21739.18|10
1634169440000|2021-10-13 23:57:20|21859.78|21739.78|21865.35|21745.35|21865.47|21745.47|21859.78|21739.78|9
1634169450000|2021-10-13 23:57:30|21865.58|21745.58|21868.96|21748.96|21869.07|21749.07|21865.27|21745.27|10
1634169460000|2021-10-13 23:57:40|21869.14|21749.14|21869.11|21749.11|21869.14|21749.14|21868.57|21748.57|9
1634169470000|2021-10-13 23:57:50|21869.41|21749.41|21871.21|21751.21|21871.71|21751.71|21869.41|21749.41|10
1634169480000|2021-10-13 23:58:00|21871.85|21751.85|21872.77|21752.77|21872.77|21752.77|21871.17|21751.17|10
1634169490000|2021-10-13 23:58:10|21875.39|21755.39|21877.67|21757.67|21877.73|21757.73|21874.88|21754.88|10
1634169500000|2021-10-13 23:58:20|21875.98|21755.98|21873.91|21753.91|21875.98|21755.98|21873.44|21753.44|9
1634169510000|2021-10-13 23:58:30|21874.55|21754.55|21875.45|21755.45|21875.45|21755.45|21874.06|21754.06|10
1634169520000|2021-10-13 23:58:40|21875.79|21755.79|21876.25|21756.25|21876.61|21756.61|21875.27|21755.27|10
1634169530000|2021-10-13 23:58:50|21876.06|21756.06|21874.57|21754.57|21876.06|21756.06|21874.57|21754.57|10
1634169540000|2021-10-13 23:59:00|21875.2|21755.2|21877.91|21757.91|21877.91|21757.91|21875.2|21755.2|10
1634169550000|2021-10-13 23:59:10|21877.74|21757.74|21878.6|21758.6|21878.79|21758.79|21877.4|21757.4|9
1634169560000|2021-10-13 23:59:20|21878.99|21758.99|21881.07|21761.07|21881.22|21761.22|21878.99|21758.99|10
1634169570000|2021-10-13 23:59:30|21880.26|21760.26|21879.31|21759.31|21880.77|21760.77|21878.58|21758.58|10
1634169580000|2021-10-13 23:59:40|21878.59|21758.59|21878.4|21758.4|21879.01|21759.01|21877.57|21757.57|10
1634169590000|2021-10-13 23:59:50|21878.56|21758.56|21878.46|21758.46|21878.56|21758.56|21876.65|21756.65|10
1634169600000|2021-10-14 00:00:00|21879.55|21759.55|21885.99|21765.99|21885.99|21765.99|21879.55|21759.55|10
1634169610000|2021-10-14 00:00:10|21886.32|21766.32|21893.28|21773.28|21893.28|21773.28|21885.93|21765.93|10
1634169620000|2021-10-14 00:00:20|21896.7|21776.7|21896.74|21776.74|21898.81|21778.81|21896.18|21776.18|10
1634169630000|2021-10-14 00:00:30|21897.62|21777.62|21902.62|21782.62|21903.42|21783.42|21897.62|21777.62|10
1634169640000|2021-10-14 00:00:40|21902.33|21782.33|21896.56|21776.56|21902.33|21782.33|21896.56|21776.56|10
1634169650000|2021-10-14 00:00:50|21896.05|21776.05|21895.55|21775.55|21896.05|21776.05|21894.32|21774.32|10
1634169660000|2021-10-14 00:01:00|21896.19|21776.19|21900.55|21780.55|21900.55|21780.55|21896.19|21776.19|9
1634169670000|2021-10-14 00:01:10|21900.32|21780.32|21903.99|21783.99|21903.99|21783.99|21900.32|21780.32|10
1634169680000|2021-10-14 00:01:20|21904.63|21784.63|21906.01|21786.01|21906.97|21786.97|21904.53|21784.53|10
1634169690000|2021-10-14 00:01:30|21906.73|21786.73|21913.74|21793.74|21914.8|21794.8|21906.6|21786.6|10
1634169700000|2021-10-14 00:01:40|21914.25|21794.25|21913.95|21793.95|21916.22|21796.22|21913.73|21793.73|10
1634169710000|2021-10-14 00:01:50|21913.85|21793.85|21924.6|21804.6|21924.6|21804.6|21913.85|21793.85|10
1634169720000|2021-10-14 00:02:00|21924.84|21804.84|21922.88|21802.88|21925.1|21805.1|21922.54|21802.54|10
1634169730000|2021-10-14 00:02:10|21922.38|21802.38|21922.63|21802.63|21923.37|21803.37|21921.94|21801.94|10
1634169740000|2021-10-14 00:02:20|21923.03|21803.03|21925.19|21805.19|21926.2|21806.2|21923.03|21803.03|10
1634169750000|2021-10-14 00:02:30|21924.75|21804.75|21926.22|21806.22|21926.22|21806.22|21923.64|21803.64|10
1634169760000|2021-10-14 00:02:40|21927.46|21807.46|21925.47|21805.47|21928.25|21808.25|21924.21|21804.21|10
1634169770000|2021-10-14 00:02:50|21927.19|21807.19|21922.63|21802.63|21927.19|21807.19|21922.63|21802.63|10
1634169780000|2021-10-14 00:03:00|21922.39|21802.39|21924.44|21804.44|21925.82|21805.82|21921.09|21801.09|10
1634169790000|2021-10-14 00:03:10|21926.04|21806.04|21926.01|21806.01|21927.72|21807.72|21926.01|21806.01|9
1634169800000|2021-10-14 00:03:20|21925.35|21805.35|21936.44|21816.44|21936.44|21816.44|21925.32|21805.32|9
1634169810000|2021-10-14 00:03:30|21939.11|21819.11|21947.26|21827.26|21947.26|21827.26|21939.11|21819.11|10
1634169820000|2021-10-14 00:03:40|21948.08|21828.08|21949.74|21829.74|21949.74|21829.74|21948.08|21828.08|10
1634169830000|2021-10-14 00:03:50|21950.93|21830.93|21953.12|21833.12|21953.48|21833.48|21950.93|21830.93|10
1634169840000|2021-10-14 00:04:00|21956.19|21836.19|21958.92|21838.92|21959.1|21839.1|21955.4|21835.4|9
1634169850000|2021-10-14 00:04:10|21959.55|21839.55|21959.2|21839.2|21959.96|21839.96|21956.82|21836.82|10
1634169860000|2021-10-14 00:04:20|21959.75|21839.75|21961.96|21841.96|21963.22|21843.22|21959.75|21839.75|10
1634169870000|2021-10-14 00:04:30|21960.21|21840.21|21951|21831|21960.21|21840.21|21951|21831|10
1634169880000|2021-10-14 00:04:40|21951.98|21831.98|21942.65|21822.65|21951.98|21831.98|21942.65|21822.65|10
1634169890000|2021-10-14 00:04:50|21942.27|21822.27|21935|21815|21942.27|21822.27|21935|21815|10
1634169900000|2021-10-14 00:05:00|21933.02|21813.02|21930.3|21810.3|21933.02|21813.02|21930.21|21810.21|10
1634169910000|2021-10-14 00:05:10|21929.77|21809.77|21938.25|21818.25|21938.25|21818.25|21929.77|21809.77|10
1634169920000|2021-10-14 00:05:20|21939.91|21819.91|21945.04|21825.04|21945.04|21825.04|21939.91|21819.91|10
1634169930000|2021-10-14 00:05:30|21944.89|21824.89|21947.78|21827.78|21949.51|21829.51|21944.68|21824.68|10
1634169940000|2021-10-14 00:05:40|21947.76|21827.76|21946.43|21826.43|21948.28|21828.28|21946.43|21826.43|9
1634169950000|2021-10-14 00:05:50|21946.55|21826.55|21946.91|21826.91|21946.91|21826.91|21945.95|21825.95|10
1634169960000|2021-10-14 00:06:00|21945.93|21825.93|21943.76|21823.76|21945.93|21825.93|21943.76|21823.76|10
1634169970000|2021-10-14 00:06:10|21942.87|21822.87|21939.76|21819.76|21943.46|21823.46|21939.32|21819.32|10
1634169980000|2021-10-14 00:06:20|21940.52|21820.52|21944.73|21824.73|21946.13|21826.13|21940.52|21820.52|10
1634169990000|2021-10-14 00:06:30|21945.84|21825.84|21944.84|21824.84|21947.27|21827.27|21944.14|21824.14|10
1634170000000|2021-10-14 00:06:40|21944.61|21824.61|21937.04|21817.04|21944.61|21824.61|21937.04|21817.04|10
1634170010000|2021-10-14 00:06:50|21935.34|21815.34|21929.1|21809.1|21935.34|21815.34|21928.67|21808.67|10
1634170020000|2021-10-14 00:07:00|21928.81|21808.81|21931.39|21811.39|21931.39|21811.39|21926.9|21806.9|10
1634170030000|2021-10-14 00:07:10|21932.44|21812.44|21938.96|21818.96|21939.29|21819.29|21932.44|21812.44|10
1634170040000|2021-10-14 00:07:20|21937.83|21817.83|21936.09|21816.09|21937.83|21817.83|21935.54|21815.54|10
1634170050000|2021-10-14 00:07:30|21935.41|21815.41|21938.72|21818.72|21938.72|21818.72|21935.41|21815.41|10
1634170060000|2021-10-14 00:07:40|21940.3|21820.3|21939.4|21819.4|21942.87|21822.87|21939.4|21819.4|10
1634170070000|2021-10-14 00:07:50|21939.41|21819.41|21929.01|21809.01|21939.41|21819.41|21929.01|21809.01|10
1634170080000|2021-10-14 00:08:00|21928.16|21808.16|21923.24|21803.24|21928.16|21808.16|21922.93|21802.93|10
1634170090000|2021-10-14 00:08:10|21921.79|21801.79|21918.39|21798.39|21921.79|21801.79|21918.39|21798.39|10
1634170100000|2021-10-14 00:08:20|21918.5|21798.5|21916.36|21796.36|21919.14|21799.14|21916.36|21796.36|10
1634170110000|2021-10-14 00:08:30|21915.47|21795.47|21911.92|21791.92|21915.47|21795.47|21911.92|21791.92|10
1634170120000|2021-10-14 00:08:40|21912.92|21792.92|21913.03|21793.03|21913.31|21793.31|21912.34|21792.34|10
1634170130000|2021-10-14 00:08:50|21912.52|21792.52|21912.38|21792.38|21913.49|21793.49|21911.2|21791.2|10
1634170140000|2021-10-14 00:09:00|21911.54|21791.54|21910.11|21790.11|21911.54|21791.54|21909.63|21789.63|9
1634170150000|2021-10-14 00:09:10|21909.76|21789.76|21907.77|21787.77|21910.34|21790.34|21907.77|21787.77|10
1634170160000|2021-10-14 00:09:20|21907.2|21787.2|21897.95|21777.95|21907.2|21787.2|21897.95|21777.95|10
1634170170000|2021-10-14 00:09:30|21897.23|21777.23|21896.81|21776.81|21898.43|21778.43|21896.81|21776.81|10
1634170180000|2021-10-14 00:09:40|21897.87|21777.87|21895.19|21775.19|21898.24|21778.24|21895.09|21775.09|10
1634170190000|2021-10-14 00:09:50|21894.85|21774.85|21896.67|21776.67|21896.94|21776.94|21894.84|21774.84|10
1634170200000|2021-10-14 00:10:00|21897.41|21777.41|21897.93|21777.93|21897.93|21777.93|21895.5|21775.5|10
1634170210000|2021-10-14 00:10:10|21897.98|21777.98|21898.7|21778.7|21899.29|21779.29|21897.55|21777.55|10
1634170220000|2021-10-14 00:10:20|21899.05|21779.05|21900.06|21780.06|21900.61|21780.61|21899.05|21779.05|9
1634170230000|2021-10-14 00:10:30|21900.44|21780.44|21897.77|21777.77|21900.74|21780.74|21897.77|21777.77|9
1634170240000|2021-10-14 00:10:40|21897.23|21777.23|21894.34|21774.34|21897.23|21777.23|21894.34|21774.34|10
1634170250000|2021-10-14 00:10:50|21894.37|21774.37|21890.14|21770.14|21894.37|21774.37|21890.1|21770.1|9
1634170260000|2021-10-14 00:11:00|21889.25|21769.25|21889.05|21769.05|21889.35|21769.35|21888.75|21768.75|10
1634170270000|2021-10-14 00:11:10|21888.99|21768.99|21887.77|21767.77|21889.17|21769.17|21887.77|21767.77|10
1634170280000|2021-10-14 00:11:20|21887.55|21767.55|21884.83|21764.83|21887.55|21767.55|21883.68|21763.68|10
1634170290000|2021-10-14 00:11:30|21884.9|21764.9|21884.03|21764.03|21884.9|21764.9|21883.92|21763.92|10
1634170300000|2021-10-14 00:11:40|21884.3|21764.3|21885.45|21765.45|21885.45|21765.45|21883.92|21763.92|10
1634170310000|2021-10-14 00:11:50|21886.76|21766.76|21887.49|21767.49|21887.75|21767.75|21886.76|21766.76|10
1634170320000|2021-10-14 00:12:00|21886.78|21766.78|21883.08|21763.08|21886.86|21766.86|21882.37|21762.37|10
1634170330000|2021-10-14 00:12:10|21882.97|21762.97|21884.62|21764.62|21884.9|21764.9|21882.26|21762.26|10
1634170340000|2021-10-14 00:12:20|21884.26|21764.26|21882.24|21762.24|21884.35|21764.35|21882.03|21762.03|10
1634170350000|2021-10-14 00:12:30|21881.16|21761.16|21879.34|21759.34|21881.16|21761.16|21879.34|21759.34|8
1634170360000|2021-10-14 00:12:40|21878.87|21758.87|21879.95|21759.95|21879.95|21759.95|21878.38|21758.38|10
1634170370000|2021-10-14 00:12:50|21879.51|21759.51|21875.25|21755.25|21879.51|21759.51|21875.04|21755.04|10
1634170380000|2021-10-14 00:13:00|21875.29|21755.29|21874.47|21754.47|21877.27|21757.27|21874.47|21754.47|10
1634170390000|2021-10-14 00:13:10|21874.8|21754.8|21874|21754|21874.8|21754.8|21871.68|21751.68|10
1634170400000|2021-10-14 00:13:20|21874.28|21754.28|21876.32|21756.32|21876.32|21756.32|21874.28|21754.28|10
1634170410000|2021-10-14 00:13:30|21876.35|21756.35|21877.76|21757.76|21877.76|21757.76|21876.07|21756.07|10
1634170420000|2021-10-14 00:13:40|21878.19|21758.19|21881.42|21761.42|21881.42|21761.42|21877.98|21757.98|10
1634170430000|2021-10-14 00:13:50|21881.84|21761.84|21885.53|21765.53|21886.05|21766.05|21881.84|21761.84|10
1634170440000|2021-10-14 00:14:00|21886.07|21766.07|21894.94|21774.94|21894.94|21774.94|21886.07|21766.07|10
1634170450000|2021-10-14 00:14:10|21895.34|21775.34|21894.61|21774.61|21895.52|21775.52|21894.35|21774.35|10
1634170460000|2021-10-14 00:14:20|21895.39|21775.39|21896.33|21776.33|21897.17|21777.17|21895.23|21775.23|10
1634170470000|2021-10-14 00:14:30|21896.79|21776.79|21898.22|21778.22|21898.22|21778.22|21895.83|21775.83|10
1634170480000|2021-10-14 00:14:40|21898.8|21778.8|21907.51|21787.51|21907.51|21787.51|21898.8|21778.8|10
1634170490000|2021-10-14 00:14:50|21907.65|21787.65|21910.94|21790.94|21910.94|21790.94|21907.65|21787.65|10
1634170500000|2021-10-14 00:15:00|21911.19|21791.19|21914.71|21794.71|21915.25|21795.25|21911.19|21791.19|10
1634170510000|2021-10-14 00:15:10|21915.26|21795.26|21920.52|21800.52|21920.52|21800.52|21915.26|21795.26|10
1634170520000|2021-10-14 00:15:20|21919.89|21799.89|21919.75|21799.75|21920.14|21800.14|21919.57|21799.57|10
1634170530000|2021-10-14 00:15:30|21918.74|21798.74|21916.01|21796.01|21919.1|21799.1|21915.95|21795.95|10
1634170540000|2021-10-14 00:15:40|21915.71|21795.71|21909.91|21789.91|21915.71|21795.71|21909.91|21789.91|10
1634170550000|2021-10-14 00:15:50|21909.95|21789.95|21903.83|21783.83|21910.02|21790.02|21903.83|21783.83|10
1634170560000|2021-10-14 00:16:00|21902.39|21782.39|21901.56|21781.56|21902.39|21782.39|21899.31|21779.31|10
1634170570000|2021-10-14 00:16:10|21902.05|21782.05|21904.02|21784.02|21904.17|21784.17|21901.51|21781.51|10
1634170580000|2021-10-14 00:16:20|21904.36|21784.36|21908.35|21788.35|21908.35|21788.35|21904.01|21784.01|10
1634170590000|2021-10-14 00:16:30|21908.54|21788.54|21914.64|21794.64|21914.64|21794.64|21908.54|21788.54|10
1634170600000|2021-10-14 00:16:40|21914.59|21794.59|21914.77|21794.77|21914.99|21794.99|21913.99|21793.99|10
1634170610000|2021-10-14 00:16:50|21915.53|21795.53|21916.72|21796.72|21916.78|21796.78|21913.3|21793.3|10
1634170620000|2021-10-14 00:17:00|21917.47|21797.47|21922.93|21802.93|21922.93|21802.93|21917.46|21797.46|10
1634170630000|2021-10-14 00:17:10|21923.36|21803.36|21922.59|21802.59|21923.87|21803.87|21920.93|21800.93|10
1634170640000|2021-10-14 00:17:20|21922.63|21802.63|21926.93|21806.93|21927.02|21807.02|21922.63|21802.63|10
1634170650000|2021-10-14 00:17:30|21926.33|21806.33|21921.19|21801.19|21926.33|21806.33|21921.19|21801.19|10
1634170660000|2021-10-14 00:17:40|21921.15|21801.15|21912.79|21792.79|21921.15|21801.15|21912.79|21792.79|10
1634170670000|2021-10-14 00:17:50|21912.01|21792.01|21911.82|21791.82|21912.01|21792.01|21908.16|21788.16|10
1634170680000|2021-10-14 00:18:00|21910.77|21790.77|21911.26|21791.26|21911.26|21791.26|21909.56|21789.56|10
1634170690000|2021-10-14 00:18:10|21912.93|21792.93|21911.39|21791.39|21912.98|21792.98|21910.73|21790.73|10
1634170700000|2021-10-14 00:18:20|21910.77|21790.77|21905.66|21785.66|21910.77|21790.77|21905.66|21785.66|10
1634170710000|2021-10-14 00:18:30|21904.7|21784.7|21894.17|21774.17|21904.7|21784.7|21894.17|21774.17|10
1634170720000|2021-10-14 00:18:40|21894.32|21774.32|21886.34|21766.34|21894.32|21774.32|21885.25|21765.25|10
1634170730000|2021-10-14 00:18:50|21885.98|21765.98|21886.15|21766.15|21886.15|21766.15|21884.52|21764.52|10
1634170740000|2021-10-14 00:19:00|21886.3|21766.3|21882.21|21762.21|21886.3|21766.3|21882.21|21762.21|10
1634170750000|2021-10-14 00:19:10|21882.29|21762.29|21879.02|21759.02|21883.1|21763.1|21879.02|21759.02|9
1634170760000|2021-10-14 00:19:20|21878.99|21758.99|21872.72|21752.72|21878.99|21758.99|21872.72|21752.72|10
1634170770000|2021-10-14 00:19:30|21871.83|21751.83|21870.91|21750.91|21872.04|21752.04|21870.91|21750.91|10
1634170780000|2021-10-14 00:19:40|21871.46|21751.46|21869.54|21749.54|21872.11|21752.11|21869.54|21749.54|10
1634170790000|2021-10-14 00:19:50|21869.55|21749.55|21869.78|21749.78|21869.88|21749.88|21868.95|21748.95|10
1634170800000|2021-10-14 00:20:00|21869.83|21749.83|21869.86|21749.86|21870.29|21750.29|21868.67|21748.67|10
1634170810000|2021-10-14 00:20:10|21869.9|21749.9|21867.32|21747.32|21869.9|21749.9|21867.32|21747.32|9
1634170820000|2021-10-14 00:20:20|21867.17|21747.17|21870.44|21750.44|21871.08|21751.08|21867.05|21747.05|10
1634170830000|2021-10-14 00:20:30|21870.69|21750.69|21868.56|21748.56|21870.69|21750.69|21867.05|21747.05|10
1634170840000|2021-10-14 00:20:40|21868.39|21748.39|21867.32|21747.32|21869.04|21749.04|21867.22|21747.22|10
1634170850000|2021-10-14 00:20:50|21866.02|21746.02|21863.39|21743.39|21866.02|21746.02|21863.34|21743.34|9
1634170860000|2021-10-14 00:21:00|21863.62|21743.62|21863.49|21743.49|21864.6|21744.6|21861.46|21741.46|10
1634170870000|2021-10-14 00:21:10|21863.31|21743.31|21863.45|21743.45|21864.2|21744.2|21862.16|21742.16|10
1634170880000|2021-10-14 00:21:20|21863.35|21743.35|21862.51|21742.51|21865.95|21745.95|21862.51|21742.51|10
1634170890000|2021-10-14 00:21:30|21860.88|21740.88|21855.67|21735.67|21860.88|21740.88|21855.67|21735.67|10
1634170900000|2021-10-14 00:21:40|21855.39|21735.39|21852.99|21732.99|21856.29|21736.29|21852.96|21732.96|10
1634170910000|2021-10-14 00:21:50|21852.34|21732.34|21851.21|21731.21|21852.77|21732.77|21851.21|21731.21|9
1634170920000|2021-10-14 00:22:00|21851.48|21731.48|21850.83|21730.83|21851.93|21731.93|21850.13|21730.13|10
1634170930000|2021-10-14 00:22:10|21851.31|21731.31|21853.13|21733.13|21853.75|21733.75|21851.28|21731.28|10
1634170940000|2021-10-14 00:22:20|21852.39|21732.39|21853.31|21733.31|21853.79|21733.79|21852.23|21732.23|9
1634170950000|2021-10-14 00:22:30|21854.15|21734.15|21857.59|21737.59|21857.59|21737.59|21854.15|21734.15|10
1634170960000|2021-10-14 00:22:40|21856.87|21736.87|21859.93|21739.93|21859.93|21739.93|21856.87|21736.87|10
1634170970000|2021-10-14 00:22:50|21859.87|21739.87|21858.05|21738.05|21859.87|21739.87|21857.95|21737.95|10
1634170980000|2021-10-14 00:23:00|21857.84|21737.84|21860.93|21740.93|21861.6|21741.6|21856.98|21736.98|10
1634170990000|2021-10-14 00:23:10|21861.77|21741.77|21862.06|21742.06|21862.2|21742.2|21861.16|21741.16|10
1634171000000|2021-10-14 00:23:20|21863.06|21743.06|21865.26|21745.26|21865.26|21745.26|21862.78|21742.78|9
1634171010000|2021-10-14 00:23:30|21865.28|21745.28|21865.54|21745.54|21866.81|21746.81|21865.28|21745.28|10
1634171020000|2021-10-14 00:23:40|21865.62|21745.62|21864.23|21744.23|21865.62|21745.62|21863.86|21743.86|10
1634171030000|2021-10-14 00:23:50|21864.4|21744.4|21865.02|21745.02|21865.02|21745.02|21863.78|21743.78|10
1634171040000|2021-10-14 00:24:00|21865.14|21745.14|21867.28|21747.28|21867.28|21747.28|21865.14|21745.14|8
1634171050000|2021-10-14 00:24:10|21867.3|21747.3|21867.58|21747.58|21867.81|21747.81|21867.04|21747.04|10
1634171060000|2021-10-14 00:24:20|21867.66|21747.66|21869.33|21749.33|21869.33|21749.33|21867.66|21747.66|10
1634171070000|2021-10-14 00:24:30|21868.92|21748.92|21871.35|21751.35|21871.35|21751.35|21868.92|21748.92|10
1634171080000|2021-10-14 00:24:40|21871.48|21751.48|21873.09|21753.09|21874.14|21754.14|21871.32|21751.32|10
1634171090000|2021-10-14 00:24:50|21873.65|21753.65|21875.76|21755.76|21876.43|21756.43|21873.65|21753.65|10
1634171100000|2021-10-14 00:25:00|21876.03|21756.03|21874.67|21754.67|21876.21|21756.21|21874.27|21754.27|10
1634171110000|2021-10-14 00:25:10|21874.74|21754.74|21875.3|21755.3|21875.3|21755.3|21873.5|21753.5|10
1634171120000|2021-10-14 00:25:20|21874.92|21754.92|21874.96|21754.96|21875.73|21755.73|21874.47|21754.47|10
1634171130000|2021-10-14 00:25:30|21874.81|21754.81|21872.45|21752.45|21875.07|21755.07|21872.45|21752.45|10
1634171140000|2021-10-14 00:25:40|21873.71|21753.71|21875.05|21755.05|21875.05|21755.05|21872.82|21752.82|9
1634171150000|2021-10-14 00:25:50|21876.23|21756.23|21877.23|21757.23|21877.27|21757.27|21875.12|21755.12|10
1634171160000|2021-10-14 00:26:00|21877.48|21757.48|21877.77|21757.77|21878.47|21758.47|21877.48|21757.48|9
1634171170000|2021-10-14 00:26:10|21878.15|21758.15|21877.43|21757.43|21878.59|21758.59|21877.33|21757.33|10
1634171180000|2021-10-14 00:26:20|21877.53|21757.53|21876.64|21756.64|21877.66|21757.66|21876.51|21756.51|10
1634171190000|2021-10-14 00:26:30|21876.35|21756.35|21873.75|21753.75|21876.35|21756.35|21873.75|21753.75|10
1634171200000|2021-10-14 00:26:40|21873.51|21753.51|21880.21|21760.21|21880.21|21760.21|21871.98|21751.98|10
1634171210000|2021-10-14 00:26:50|21880.38|21760.38|21886.83|21766.83|21887.93|21767.93|21880.38|21760.38|10
1634171220000|2021-10-14 00:27:00|21887.21|21767.21|21884.32|21764.32|21887.6|21767.6|21884.32|21764.32|10
1634171230000|2021-10-14 00:27:10|21883.44|21763.44|21878.4|21758.4|21883.7|21763.7|21878.4|21758.4|10
1634171240000|2021-10-14 00:27:20|21878.45|21758.45|21871.92|21751.92|21878.45|21758.45|21871.92|21751.92|10
1634171250000|2021-10-14 00:27:30|21871.42|21751.42|21863.64|21743.64|21871.49|21751.49|21863.64|21743.64|10
1634171260000|2021-10-14 00:27:40|21863.85|21743.85|21858.98|21738.98|21863.85|21743.85|21858.71|21738.71|10
1634171270000|2021-10-14 00:27:50|21858.16|21738.16|21853.74|21733.74|21858.97|21738.97|21853.59|21733.59|10
1634171280000|2021-10-14 00:28:00|21853.8|21733.8|21851.88|21731.88|21854.24|21734.24|21851.88|21731.88|10
1634171290000|2021-10-14 00:28:10|21851.55|21731.55|21850.45|21730.45|21851.99|21731.99|21850.4|21730.4|10
1634171300000|2021-10-14 00:28:20|21852.67|21732.67|21852.76|21732.76|21852.76|21732.76|21851.71|21731.71|9
1634171310000|2021-10-14 00:28:30|21852.55|21732.55|21852.88|21732.88|21853.59|21733.59|21852.39|21732.39|9
1634171320000|2021-10-14 00:28:40|21853.03|21733.03|21849.15|21729.15|21853.52|21733.52|21849.15|21729.15|10
1634171330000|2021-10-14 00:28:50|21849.25|21729.25|21845.54|21725.54|21849.5|21729.5|21844.88|21724.88|10
1634171340000|2021-10-14 00:29:00|21845.42|21725.42|21848.59|21728.59|21848.59|21728.59|21845|21725|10
1634171350000|2021-10-14 00:29:10|21848.07|21728.07|21847.92|21727.92|21849.13|21729.13|21847.92|21727.92|10
1634171360000|2021-10-14 00:29:20|21848.56|21728.56|21846.92|21726.92|21848.56|21728.56|21846.92|21726.92|10
1634171370000|2021-10-14 00:29:30|21846.07|21726.07|21846.38|21726.38|21847.29|21727.29|21844.79|21724.79|10
1634171380000|2021-10-14 00:29:40|21846.74|21726.74|21847.26|21727.26|21848.25|21728.25|21846.66|21726.66|10
1634171390000|2021-10-14 00:29:50|21850.39|21730.39|21850.75|21730.75|21851.09|21731.09|21848.94|21728.94|10
1634171400000|2021-10-14 00:30:00|21850.81|21730.81|21847.29|21727.29|21850.81|21730.81|21847.19|21727.19|10
1634171410000|2021-10-14 00:30:10|21846.72|21726.72|21853.92|21733.92|21853.95|21733.95|21846.72|21726.72|10
1634171420000|2021-10-14 00:30:20|21854.58|21734.58|21859.81|21739.81|21859.81|21739.81|21854.58|21734.58|9
1634171430000|2021-10-14 00:30:30|21861.35|21741.35|21866.7|21746.7|21867.62|21747.62|21861.35|21741.35|10
1634171440000|2021-10-14 00:30:40|21867.17|21747.17|21868.85|21748.85|21869.36|21749.36|21867.17|21747.17|10
1634171450000|2021-10-14 00:30:50|21868.46|21748.46|21874.34|21754.34|21874.34|21754.34|21868.44|21748.44|10
1634171460000|2021-10-14 00:31:00|21873.72|21753.72|21865.26|21745.26|21873.72|21753.72|21865.26|21745.26|10
1634171470000|2021-10-14 00:31:10|21865.66|21745.66|21863.06|21743.06|21865.66|21745.66|21863.06|21743.06|10
1634171480000|2021-10-14 00:31:20|21862.45|21742.45|21850.44|21730.44|21862.48|21742.48|21849.84|21729.84|10
1634171490000|2021-10-14 00:31:30|21850.26|21730.26|21845.61|21725.61|21850.26|21730.26|21845.5|21725.5|10
1634171500000|2021-10-14 00:31:40|21845.06|21725.06|21838.86|21718.86|21845.06|21725.06|21838.86|21718.86|10
1634171510000|2021-10-14 00:31:50|21839.34|21719.34|21837.65|21717.65|21839.55|21719.55|21836.59|21716.59|10
1634171520000|2021-10-14 00:32:00|21836.6|21716.6|21835.11|21715.11|21837.99|21717.99|21835.11|21715.11|10
1634171530000|2021-10-14 00:32:10|21835.4|21715.4|21839.16|21719.16|21839.16|21719.16|21835.4|21715.4|10
1634171540000|2021-10-14 00:32:20|21839.79|21719.79|21842.57|21722.57|21842.99|21722.99|21839.79|21719.79|10
1634171550000|2021-10-14 00:32:30|21843.1|21723.1|21845.56|21725.56|21845.56|21725.56|21842.85|21722.85|10
1634171560000|2021-10-14 00:32:40|21845.84|21725.84|21846.86|21726.86|21846.86|21726.86|21845.06|21725.06|9
1634171570000|2021-10-14 00:32:50|21847.35|21727.35|21847.17|21727.17|21847.35|21727.35|21846.18|21726.18|9
1634171580000|2021-10-14 00:33:00|21847|21727|21845.92|21725.92|21847.21|21727.21|21845.12|21725.12|10
1634171590000|2021-10-14 00:33:10|21845.62|21725.62|21841.91|21721.91|21845.62|21725.62|21841.91|21721.91|9
1634171600000|2021-10-14 00:33:20|21842.44|21722.44|21841.46|21721.46|21842.5|21722.5|21841.46|21721.46|10
1634171610000|2021-10-14 00:33:30|21840.01|21720.01|21838.85|21718.85|21840.01|21720.01|21838.28|21718.28|9
1634171620000|2021-10-14 00:33:40|21838.63|21718.63|21844.71|21724.71|21845.4|21725.4|21837.91|21717.91|10
1634171630000|2021-10-14 00:33:50|21844.7|21724.7|21846.23|21726.23|21846.23|21726.23|21844.45|21724.45|10
1634171640000|2021-10-14 00:34:00|21844.39|21724.39|21842.02|21722.02|21844.39|21724.39|21842.02|21722.02|10
1634171650000|2021-10-14 00:34:10|21841.81|21721.81|21844.63|21724.63|21844.63|21724.63|21841.81|21721.81|9
1634171660000|2021-10-14 00:34:20|21844.58|21724.58|21844.67|21724.67|21846.11|21726.11|21844.58|21724.58|10
1634171670000|2021-10-14 00:34:30|21844.82|21724.82|21842.5|21722.5|21844.82|21724.82|21842.37|21722.37|10
1634171680000|2021-10-14 00:34:40|21842.1|21722.1|21844.97|21724.97|21845.15|21725.15|21841.99|21721.99|10
1634171690000|2021-10-14 00:34:50|21845.02|21725.02|21838.11|21718.11|21845.02|21725.02|21838.11|21718.11|10
1634171700000|2021-10-14 00:35:00|21836.38|21716.38|21829.91|21709.91|21836.38|21716.38|21829.91|21709.91|10
1634171710000|2021-10-14 00:35:10|21829.87|21709.87|21827.95|21707.95|21830.19|21710.19|21827.95|21707.95|9
1634171720000|2021-10-14 00:35:20|21828.05|21708.05|21830.9|21710.9|21830.9|21710.9|21828.05|21708.05|10
1634171730000|2021-10-14 00:35:30|21829.47|21709.47|21827.09|21707.09|21829.47|21709.47|21826.17|21706.17|10
1634171740000|2021-10-14 00:35:40|21826.98|21706.98|21822.88|21702.88|21826.98|21706.98|21822.88|21702.88|10
1634171750000|2021-10-14 00:35:50|21822.45|21702.45|21813.77|21693.77|21822.45|21702.45|21813.77|21693.77|10
1634171760000|2021-10-14 00:36:00|21814.86|21694.86|21816.06|21696.06|21818.14|21698.14|21814.7|21694.7|10
1634171770000|2021-10-14 00:36:10|21814.32|21694.32|21809.02|21689.02|21814.32|21694.32|21808.66|21688.66|10
1634171780000|2021-10-14 00:36:20|21809.61|21689.61|21803.77|21683.77|21810.09|21690.09|21803.77|21683.77|10
1634171790000|2021-10-14 00:36:30|21803.26|21683.26|21801.79|21681.79|21803.26|21683.26|21800.53|21680.53|10
1634171800000|2021-10-14 00:36:40|21802.96|21682.96|21799.17|21679.17|21802.96|21682.96|21799.17|21679.17|10
1634171810000|2021-10-14 00:36:50|21799.84|21679.84|21799.52|21679.52|21801.97|21681.97|21799.04|21679.04|10
1634171820000|2021-10-14 00:37:00|21799.64|21679.64|21787.45|21667.45|21799.64|21679.64|21787.45|21667.45|10
1634171830000|2021-10-14 00:37:10|21788.48|21668.48|21788.02|21668.02|21788.75|21668.75|21785.71|21665.71|10
1634171840000|2021-10-14 00:37:20|21788.95|21668.95|21787.4|21667.4|21789.51|21669.51|21786.48|21666.48|10
1634171850000|2021-10-14 00:37:30|21788.15|21668.15|21788.75|21668.75|21788.95|21668.95|21786.91|21666.91|10
1634171860000|2021-10-14 00:37:40|21788.28|21668.28|21786.91|21666.91|21788.28|21668.28|21785.39|21665.39|10
1634171870000|2021-10-14 00:37:50|21786.73|21666.73|21787.87|21667.87|21787.87|21667.87|21786.15|21666.15|10
1634171880000|2021-10-14 00:38:00|21786.89|21666.89|21788.74|21668.74|21789.25|21669.25|21786.89|21666.89|10
1634171890000|2021-10-14 00:38:10|21789.16|21669.16|21791.8|21671.8|21792.58|21672.58|21789.16|21669.16|10
1634171900000|2021-10-14 00:38:20|21791.98|21671.98|21793.58|21673.58|21794.07|21674.07|21791.98|21671.98|10
1634171910000|2021-10-14 00:38:30|21793.81|21673.81|21797.71|21677.71|21798.11|21678.11|21793.81|21673.81|10
1634171920000|2021-10-14 00:38:40|21798.12|21678.12|21799.75|21679.75|21799.98|21679.98|21798.12|21678.12|10
1634171930000|2021-10-14 00:38:50|21799.32|21679.32|21799.54|21679.54|21799.91|21679.91|21798.41|21678.41|10
1634171940000|2021-10-14 00:39:00|21799.66|21679.66|21802.43|21682.43|21802.43|21682.43|21799.27|21679.27|10
1634171950000|2021-10-14 00:39:10|21802.38|21682.38|21804.33|21684.33|21804.65|21684.65|21801.42|21681.42|10
1634171960000|2021-10-14 00:39:20|21804.51|21684.51|21808.58|21688.58|21808.59|21688.59|21804.51|21684.51|10
1634171970000|2021-10-14 00:39:30|21809.11|21689.11|21810.28|21690.28|21810.83|21690.83|21809.11|21689.11|9
1634171980000|2021-10-14 00:39:40|21810.1|21690.1|21811.01|21691.01|21811.22|21691.22|21810.07|21690.07|9
1634171990000|2021-10-14 00:39:50|21810.1|21690.1|21807.39|21687.39|21810.35|21690.35|21807.3|21687.3|9
1634172000000|2021-10-14 00:40:00|21807.62|21687.62|21814.04|21694.04|21814.04|21694.04|21807.62|21687.62|10
1634172010000|2021-10-14 00:40:10|21814.01|21694.01|21818.23|21698.23|21818.23|21698.23|21814.01|21694.01|10
1634172020000|2021-10-14 00:40:20|21819.28|21699.28|21827.47|21707.47|21827.47|21707.47|21819.28|21699.28|10
1634172030000|2021-10-14 00:40:30|21830.12|21710.12|21834.57|21714.57|21834.57|21714.57|21828.8|21708.8|10
1634172040000|2021-10-14 00:40:40|21833.89|21713.89|21838.09|21718.09|21838.23|21718.23|21833.89|21713.89|10
1634172050000|2021-10-14 00:40:50|21838.17|21718.17|21839.34|21719.34|21839.57|21719.57|21838.17|21718.17|9
1634172060000|2021-10-14 00:41:00|21839.58|21719.58|21838.4|21718.4|21839.58|21719.58|21837.53|21717.53|9
1634172070000|2021-10-14 00:41:10|21839.19|21719.19|21840.24|21720.24|21840.91|21720.91|21838.42|21718.42|10
1634172080000|2021-10-14 00:41:20|21841.2|21721.2|21837.66|21717.66|21841.3|21721.3|21837.66|21717.66|10
1634172090000|2021-10-14 00:41:30|21838.4|21718.4|21838.17|21718.17|21838.84|21718.84|21837.89|21717.89|10
1634172100000|2021-10-14 00:41:40|21839.7|21719.7|21840.16|21720.16|21841.57|21721.57|21839.7|21719.7|10
1634172110000|2021-10-14 00:41:50|21840.19|21720.19|21844.26|21724.26|21845.45|21725.45|21840.01|21720.01|10
1634172120000|2021-10-14 00:42:00|21843.18|21723.18|21843.23|21723.23|21843.71|21723.71|21842.6|21722.6|9
1634172130000|2021-10-14 00:42:10|21843.32|21723.32|21846.47|21726.47|21846.6|21726.6|21843.32|21723.32|10
1634172140000|2021-10-14 00:42:20|21848.77|21728.77|21851.4|21731.4|21851.4|21731.4|21848.77|21728.77|10
1634172150000|2021-10-14 00:42:30|21851.77|21731.77|21854.3|21734.3|21854.39|21734.39|21851.5|21731.5|10
1634172160000|2021-10-14 00:42:40|21853.45|21733.45|21855.99|21735.99|21856.11|21736.11|21853.45|21733.45|10
1634172170000|2021-10-14 00:42:50|21856.42|21736.42|21858.61|21738.61|21858.95|21738.95|21855.41|21735.41|9
1634172180000|2021-10-14 00:43:00|21858.57|21738.57|21859.1|21739.1|21859.1|21739.1|21858.31|21738.31|8
1634172190000|2021-10-14 00:43:10|21859.08|21739.08|21860.76|21740.76|21861.29|21741.29|21858.93|21738.93|9
1634172200000|2021-10-14 00:43:20|21861.12|21741.12|21861.46|21741.46|21861.46|21741.46|21859.75|21739.75|9
1634172210000|2021-10-14 00:43:30|21861.58|21741.58|21861.79|21741.79|21862.55|21742.55|21861.28|21741.28|10
1634172220000|2021-10-14 00:43:40|21861.35|21741.35|21863.19|21743.19|21863.19|21743.19|21860.41|21740.41|10
1634172230000|2021-10-14 00:43:50|21863.04|21743.04|21860.04|21740.04|21863.04|21743.04|21860.04|21740.04|10
1634172240000|2021-10-14 00:44:00|21860.17|21740.17|21862.71|21742.71|21862.71|21742.71|21860.17|21740.17|10
1634172250000|2021-10-14 00:44:10|21862.78|21742.78|21864.14|21744.14|21864.59|21744.59|21862.78|21742.78|9
1634172260000|2021-10-14 00:44:20|21863.52|21743.52|21860.39|21740.39|21863.8|21743.8|21860.39|21740.39|10
1634172270000|2021-10-14 00:44:30|21860.58|21740.58|21860.73|21740.73|21862.17|21742.17|21860.58|21740.58|9
1634172280000|2021-10-14 00:44:40|21862.14|21742.14|21858.86|21738.86|21862.16|21742.16|21858.76|21738.76|10
1634172290000|2021-10-14 00:44:50|21859.41|21739.41|21860.11|21740.11|21862.19|21742.19|21859.41|21739.41|10
1634172300000|2021-10-14 00:45:00|21860.25|21740.25|21859.06|21739.06|21860.25|21740.25|21857.77|21737.77|10
1634172310000|2021-10-14 00:45:10|21858.49|21738.49|21857.35|21737.35|21858.49|21738.49|21857.35|21737.35|10
1634172320000|2021-10-14 00:45:20|21855.12|21735.12|21855.58|21735.58|21855.58|21735.58|21854.22|21734.22|10
1634172330000|2021-10-14 00:45:30|21856.24|21736.24|21857.55|21737.55|21857.55|21737.55|21856.06|21736.06|10
1634172340000|2021-10-14 00:45:40|21857.32|21737.32|21857.93|21737.93|21859.51|21739.51|21857.32|21737.32|10
1634172350000|2021-10-14 00:45:50|21858.06|21738.06|21857.14|21737.14|21858.06|21738.06|21857.07|21737.07|9
1634172360000|2021-10-14 00:46:00|21856.03|21736.03|21853.1|21733.1|21856.03|21736.03|21852.76|21732.76|10
1634172370000|2021-10-14 00:46:10|21852.65|21732.65|21851.58|21731.58|21852.65|21732.65|21850.91|21730.91|10
1634172380000|2021-10-14 00:46:20|21850.65|21730.65|21854.35|21734.35|21855.76|21735.76|21850.65|21730.65|10
1634172390000|2021-10-14 00:46:30|21854.53|21734.53|21855.62|21735.62|21855.92|21735.92|21854.24|21734.24|10
1634172400000|2021-10-14 00:46:40|21856.14|21736.14|21856.69|21736.69|21856.89|21736.89|21856.14|21736.14|10
1634172410000|2021-10-14 00:46:50|21857.47|21737.47|21859.23|21739.23|21859.23|21739.23|21857.42|21737.42|10
1634172420000|2021-10-14 00:47:00|21859.36|21739.36|21861.39|21741.39|21861.71|21741.71|21859.36|21739.36|8
1634172430000|2021-10-14 00:47:10|21862|21742|21864.99|21744.99|21864.99|21744.99|21862|21742|10
1634172440000|2021-10-14 00:47:20|21865.01|21745.01|21865.91|21745.91|21866.18|21746.18|21864.94|21744.94|10
1634172450000|2021-10-14 00:47:30|21866.5|21746.5|21866.2|21746.2|21868.9|21748.9|21866.2|21746.2|10
1634172460000|2021-10-14 00:47:40|21866.46|21746.46|21865.57|21745.57|21866.8|21746.8|21864.82|21744.82|10
1634172470000|2021-10-14 00:47:50|21863.8|21743.8|21858.42|21738.42|21863.8|21743.8|21858.42|21738.42|10
1634172480000|2021-10-14 00:48:00|21856.61|21736.61|21855.58|21735.58|21856.61|21736.61|21853.61|21733.61|10
1634172490000|2021-10-14 00:48:10|21854.88|21734.88|21862.1|21742.1|21862.1|21742.1|21854.54|21734.54|10
1634172500000|2021-10-14 00:48:20|21862.11|21742.11|21878.44|21758.44|21878.44|21758.44|21861.03|21741.03|10
1634172510000|2021-10-14 00:48:30|21877.74|21757.74|21886.43|21766.43|21886.43|21766.43|21877.69|21757.69|10
1634172520000|2021-10-14 00:48:40|21886.61|21766.61|21888.39|21768.39|21888.39|21768.39|21886.21|21766.21|10
1634172530000|2021-10-14 00:48:50|21887.64|21767.64|21885.75|21765.75|21888.29|21768.29|21885.75|21765.75|10
1634172540000|2021-10-14 00:49:00|21884.59|21764.59|21879.59|21759.59|21884.59|21764.59|21878.63|21758.63|9
1634172550000|2021-10-14 00:49:10|21879.97|21759.97|21880.83|21760.83|21880.94|21760.94|21879.38|21759.38|10
1634172560000|2021-10-14 00:49:20|21881.62|21761.62|21884.4|21764.4|21884.4|21764.4|21881.62|21761.62|10
1634172570000|2021-10-14 00:49:30|21885.32|21765.32|21884.05|21764.05|21885.38|21765.38|21882.55|21762.55|10
1634172580000|2021-10-14 00:49:40|21884.41|21764.41|21884.75|21764.75|21884.75|21764.75|21883.66|21763.66|9
1634172590000|2021-10-14 00:49:50|21884.89|21764.89|21883.28|21763.28|21884.89|21764.89|21883.09|21763.09|10
1634172600000|2021-10-14 00:50:00|21883.05|21763.05|21886.82|21766.82|21886.82|21766.82|21883.05|21763.05|9
1634172610000|2021-10-14 00:50:10|21886.97|21766.97|21886.69|21766.69|21887.64|21767.64|21886.49|21766.49|9
1634172620000|2021-10-14 00:50:20|21886|21766|21891.11|21771.11|21891.11|21771.11|21885.88|21765.88|10
1634172630000|2021-10-14 00:50:30|21892.62|21772.62|21891.87|21771.87|21893.14|21773.14|21891.87|21771.87|10
1634172640000|2021-10-14 00:50:40|21891.39|21771.39|21892.57|21772.57|21893.3|21773.3|21891.39|21771.39|10
1634172650000|2021-10-14 00:50:50|21894.04|21774.04|21895.29|21775.29|21895.75|21775.75|21893.74|21773.74|10
1634172660000|2021-10-14 00:51:00|21895.53|21775.53|21892.19|21772.19|21897.15|21777.15|21892.19|21772.19|9
1634172670000|2021-10-14 00:51:10|21892.48|21772.48|21887.4|21767.4|21893.43|21773.43|21887.4|21767.4|10
1634172680000|2021-10-14 00:51:20|21887.07|21767.07|21885.83|21765.83|21888.01|21768.01|21885.35|21765.35|10
1634172690000|2021-10-14 00:51:30|21886.16|21766.16|21892.28|21772.28|21892.33|21772.33|21886.16|21766.16|10
1634172700000|2021-10-14 00:51:40|21892.3|21772.3|21889.03|21769.03|21892.3|21772.3|21889.03|21769.03|10
1634172710000|2021-10-14 00:51:50|21888.91|21768.91|21887.02|21767.02|21888.91|21768.91|21887.02|21767.02|10
1634172720000|2021-10-14 00:52:00|21886.6|21766.6|21881.1|21761.1|21886.6|21766.6|21881.1|21761.1|10
1634172730000|2021-10-14 00:52:10|21880.15|21760.15|21881.28|21761.28|21881.72|21761.72|21880.15|21760.15|10
1634172740000|2021-10-14 00:52:20|21881.81|21761.81|21882.15|21762.15|21882.52|21762.52|21881.29|21761.29|9
1634172750000|2021-10-14 00:52:30|21882.12|21762.12|21882.16|21762.16|21883.44|21763.44|21882.12|21762.12|9
1634172760000|2021-10-14 00:52:40|21881.62|21761.62|21878.17|21758.17|21881.62|21761.62|21878.17|21758.17|9
1634172770000|2021-10-14 00:52:50|21878.19|21758.19|21872.04|21752.04|21878.19|21758.19|21871.85|21751.85|10
1634172780000|2021-10-14 00:53:00|21872.26|21752.26|21873.01|21753.01|21873.01|21753.01|21871.71|21751.71|10
1634172790000|2021-10-14 00:53:10|21872.46|21752.46|21875.08|21755.08|21875.28|21755.28|21872.46|21752.46|10
1634172800000|2021-10-14 00:53:20|21874.94|21754.94|21872.3|21752.3|21875.89|21755.89|21872.3|21752.3|10
1634172810000|2021-10-14 00:53:30|21871.78|21751.78|21868.91|21748.91|21872.8|21752.8|21868.28|21748.28|9
1634172820000|2021-10-14 00:53:40|21868.55|21748.55|21867.59|21747.59|21868.83|21748.83|21867.59|21747.59|10
1634172830000|2021-10-14 00:53:50|21867.55|21747.55|21864.84|21744.84|21867.65|21747.65|21864.84|21744.84|10
1634172840000|2021-10-14 00:54:00|21864.12|21744.12|21856.52|21736.52|21864.12|21744.12|21856.52|21736.52|10
1634172850000|2021-10-14 00:54:10|21855.22|21735.22|21850.13|21730.13|21855.22|21735.22|21850.13|21730.13|10
1634172860000|2021-10-14 00:54:20|21850.21|21730.21|21848.4|21728.4|21852.2|21732.2|21847.61|21727.61|10
1634172870000|2021-10-14 00:54:30|21848.55|21728.55|21847.93|21727.93|21848.6|21728.6|21847.8|21727.8|10
1634172880000|2021-10-14 00:54:40|21847.63|21727.63|21849.33|21729.33|21849.33|21729.33|21847.62|21727.62|9
1634172890000|2021-10-14 00:54:50|21849.19|21729.19|21846.74|21726.74|21849.19|21729.19|21845.36|21725.36|8
1634172900000|2021-10-14 00:55:00|21846.41|21726.41|21845.65|21725.65|21846.41|21726.41|21845.65|21725.65|10
1634172910000|2021-10-14 00:55:10|21845.81|21725.81|21845.39|21725.39|21845.96|21725.96|21844.58|21724.58|10
1634172920000|2021-10-14 00:55:20|21846.08|21726.08|21852.23|21732.23|21852.23|21732.23|21846.08|21726.08|10
1634172930000|2021-10-14 00:55:30|21852.02|21732.02|21851.85|21731.85|21852.35|21732.35|21851.72|21731.72|10
1634172940000|2021-10-14 00:55:40|21851.75|21731.75|21852.81|21732.81|21852.81|21732.81|21851.55|21731.55|10
1634172950000|2021-10-14 00:55:50|21853.55|21733.55|21863.88|21743.88|21863.88|21743.88|21853.55|21733.55|10
1634172960000|2021-10-14 00:56:00|21864.58|21744.58|21869.69|21749.69|21869.69|21749.69|21864.58|21744.58|10
1634172970000|2021-10-14 00:56:10|21869.11|21749.11|21870.27|21750.27|21870.27|21750.27|21869.11|21749.11|10
1634172980000|2021-10-14 00:56:20|21870.65|21750.65|21874.82|21754.82|21874.82|21754.82|21870.65|21750.65|10
1634172990000|2021-10-14 00:56:30|21874.89|21754.89|21873.18|21753.18|21877.53|21757.53|21873.18|21753.18|10
1634173000000|2021-10-14 00:56:40|21872.69|21752.69|21866.35|21746.35|21873.13|21753.13|21866.35|21746.35|10
1634173010000|2021-10-14 00:56:50|21865.35|21745.35|21865.34|21745.34|21865.35|21745.35|21863.91|21743.91|10
1634173020000|2021-10-14 00:57:00|21865.57|21745.57|21864.85|21744.85|21866.17|21746.17|21864.19|21744.19|10
1634173030000|2021-10-14 00:57:10|21863.67|21743.67|21870.2|21750.2|21870.2|21750.2|21863.05|21743.05|10
1634173040000|2021-10-14 00:57:20|21873.13|21753.13|21878.45|21758.45|21878.45|21758.45|21873.13|21753.13|10
1634173050000|2021-10-14 00:57:30|21878.8|21758.8|21880.96|21760.96|21883.13|21763.13|21878.8|21758.8|10
1634173060000|2021-10-14 00:57:40|21879.8|21759.8|21877.37|21757.37|21882.35|21762.35|21877.37|21757.37|10
1634173070000|2021-10-14 00:57:50|21876.73|21756.73|21872.61|21752.61|21877.98|21757.98|21872.61|21752.61|10
1634173080000|2021-10-14 00:58:00|21872.28|21752.28|21865.81|21745.81|21872.84|21752.84|21865.81|21745.81|10
1634173090000|2021-10-14 00:58:10|21865.57|21745.57|21857.8|21737.8|21865.57|21745.57|21857.8|21737.8|10
1634173100000|2021-10-14 00:58:20|21859.72|21739.72|21858.7|21738.7|21860.39|21740.39|21858.5|21738.5|10
1634173110000|2021-10-14 00:58:30|21859.01|21739.01|21854.76|21734.76|21860|21740|21854.76|21734.76|10
1634173120000|2021-10-14 00:58:40|21854.29|21734.29|21844.53|21724.53|21854.29|21734.29|21844.53|21724.53|10
1634173130000|2021-10-14 00:58:50|21844.75|21724.75|21836.07|21716.07|21844.75|21724.75|21836.07|21716.07|10
1634173140000|2021-10-14 00:59:00|21834.05|21714.05|21835.73|21715.73|21835.73|21715.73|21832.26|21712.26|10
1634173150000|2021-10-14 00:59:10|21837.17|21717.17|21834.96|21714.96|21838.28|21718.28|21833.85|21713.85|10
1634173160000|2021-10-14 00:59:20|21840.06|21720.06|21849.84|21729.84|21849.84|21729.84|21839.54|21719.54|10
1634173170000|2021-10-14 00:59:30|21850.33|21730.33|21864.09|21744.09|21864.09|21744.09|21850.33|21730.33|10
1634173180000|2021-10-14 00:59:40|21866.57|21746.57|21866.82|21746.82|21869.37|21749.37|21866.43|21746.43|10
1634173190000|2021-10-14 00:59:50|21867.34|21747.34|21867.91|21747.91|21868.19|21748.19|21867.34|21747.34|9
1634173200000|2021-10-14 01:00:00|21867.08|21747.08|21869.79|21749.79|21870.15|21750.15|21866.42|21746.42|10
1634173210000|2021-10-14 01:00:10|21871.44|21751.44|21873.35|21753.35|21874.43|21754.43|21870.53|21750.53|9
1634173220000|2021-10-14 01:00:20|21873.68|21753.68|21876.59|21756.59|21876.84|21756.84|21873.68|21753.68|10
1634173230000|2021-10-14 01:00:30|21876.65|21756.65|21876.46|21756.46|21877.55|21757.55|21876.46|21756.46|10
1634173240000|2021-10-14 01:00:40|21878.1|21758.1|21875.01|21755.01|21878.1|21758.1|21875.01|21755.01|9
1634173250000|2021-10-14 01:00:50|21874.6|21754.6|21880.38|21760.38|21880.56|21760.56|21874.6|21754.6|10
1634173260000|2021-10-14 01:01:00|21880.18|21760.18|21880.39|21760.39|21882.52|21762.52|21879.67|21759.67|10
1634173270000|2021-10-14 01:01:10|21880.45|21760.45|21879.83|21759.83|21881.87|21761.87|21879.15|21759.15|10
1634173280000|2021-10-14 01:01:20|21879.84|21759.84|21874.19|21754.19|21879.84|21759.84|21874.19|21754.19|10
1634173290000|2021-10-14 01:01:30|21873.38|21753.38|21870.78|21750.78|21873.7|21753.7|21870.78|21750.78|9
1634173300000|2021-10-14 01:01:40|21870.17|21750.17|21863.99|21743.99|21870.17|21750.17|21863.99|21743.99|10
1634173310000|2021-10-14 01:01:50|21862.36|21742.36|21860.74|21740.74|21863.22|21743.22|21860.74|21740.74|10
1634173320000|2021-10-14 01:02:00|21861.78|21741.78|21865.82|21745.82|21865.82|21745.82|21861.78|21741.78|10
1634173330000|2021-10-14 01:02:10|21867.7|21747.7|21875.74|21755.74|21875.74|21755.74|21867.7|21747.7|10
1634173340000|2021-10-14 01:02:20|21876.74|21756.74|21879.63|21759.63|21880.57|21760.57|21876.74|21756.74|9
1634173350000|2021-10-14 01:02:30|21880.84|21760.84|21875.84|21755.84|21881.48|21761.48|21875.84|21755.84|10
1634173360000|2021-10-14 01:02:40|21875.15|21755.15|21867.84|21747.84|21875.15|21755.15|21867.84|21747.84|10
1634173370000|2021-10-14 01:02:50|21869.28|21749.28|21867.21|21747.21|21870.26|21750.26|21866.89|21746.89|10
1634173380000|2021-10-14 01:03:00|21868.22|21748.22|21859.61|21739.61|21868.22|21748.22|21859.07|21739.07|10
1634173390000|2021-10-14 01:03:10|21859.95|21739.95|21858.83|21738.83|21859.95|21739.95|21857.33|21737.33|10
1634173400000|2021-10-14 01:03:20|21858.79|21738.79|21864|21744|21864.39|21744.39|21858.49|21738.49|10
1634173410000|2021-10-14 01:03:30|21864.71|21744.71|21892.07|21772.07|21892.07|21772.07|21863.82|21743.82|10
1634173420000|2021-10-14 01:03:40|21894.88|21774.88|21911.78|21791.78|21911.78|21791.78|21893.95|21773.95|10
1634173430000|2021-10-14 01:03:50|21911.52|21791.52|21928.48|21808.48|21928.48|21808.48|21911.03|21791.03|10
1634173440000|2021-10-14 01:04:00|21927.98|21807.98|21943.15|21823.15|21943.15|21823.15|21926.86|21806.86|10
1634173450000|2021-10-14 01:04:10|21950.17|21830.17|21950.91|21830.91|21954.19|21834.19|21949.08|21829.08|10
1634173460000|2021-10-14 01:04:20|21951.84|21831.84|21954.97|21834.97|21955.21|21835.21|21949.59|21829.59|10
1634173470000|2021-10-14 01:04:30|21953.71|21833.71|21951.15|21831.15|21956.2|21836.2|21951.15|21831.15|10
1634173480000|2021-10-14 01:04:40|21949.03|21829.03|21950.75|21830.75|21950.75|21830.75|21946.58|21826.58|10
1634173490000|2021-10-14 01:04:50|21950.85|21830.85|21942.43|21822.43|21950.85|21830.85|21942.43|21822.43|9
1634173500000|2021-10-14 01:05:00|21942.06|21822.06|21934.02|21814.02|21942.06|21822.06|21932.51|21812.51|10
1634173510000|2021-10-14 01:05:10|21933.97|21813.97|21934.45|21814.45|21934.52|21814.52|21930.6|21810.6|10
1634173520000|2021-10-14 01:05:20|21932.31|21812.31|21923.91|21803.91|21932.67|21812.67|21923.91|21803.91|10
1634173530000|2021-10-14 01:05:30|21922.51|21802.51|21913.38|21793.38|21922.51|21802.51|21910.07|21790.07|10
1634173540000|2021-10-14 01:05:40|21913.14|21793.14|21951.81|21831.81|21951.81|21831.81|21909.87|21789.87|10
1634173550000|2021-10-14 01:05:50|21961.58|21841.58|21962.67|21842.67|21966.39|21846.39|21961.58|21841.58|10
1634173560000|2021-10-14 01:06:00|21962.23|21842.23|21967.18|21847.18|21968.21|21848.21|21961.91|21841.91|10
1634173570000|2021-10-14 01:06:10|21967.1|21847.1|21964.06|21844.06|21972.87|21852.87|21964.06|21844.06|10
1634173580000|2021-10-14 01:06:20|21963.94|21843.94|21965.9|21845.9|21965.9|21845.9|21962.62|21842.62|10
1634173590000|2021-10-14 01:06:30|21966.83|21846.83|21971.29|21851.29|21972.21|21852.21|21966.83|21846.83|10
1634173600000|2021-10-14 01:06:40|21969.88|21849.88|21963.72|21843.72|21970.31|21850.31|21963.72|21843.72|10
1634173610000|2021-10-14 01:06:50|21963.3|21843.3|21964.31|21844.31|21964.35|21844.35|21963.17|21843.17|10
1634173620000|2021-10-14 01:07:00|21964.26|21844.26|21966.45|21846.45|21967.97|21847.97|21964.26|21844.26|10
1634173630000|2021-10-14 01:07:10|21966.66|21846.66|21965.18|21845.18|21966.66|21846.66|21964.62|21844.62|10
1634173640000|2021-10-14 01:07:20|21966.11|21846.11|21959.79|21839.79|21966.11|21846.11|21959.79|21839.79|10
1634173650000|2021-10-14 01:07:30|21959.61|21839.61|21961.42|21841.42|21961.66|21841.66|21958.75|21838.75|10
1634173660000|2021-10-14 01:07:40|21961.44|21841.44|21965.42|21845.42|21965.42|21845.42|21961.44|21841.44|10
1634173670000|2021-10-14 01:07:50|21964.83|21844.83|21967.91|21847.91|21968.23|21848.23|21964.83|21844.83|10
1634173680000|2021-10-14 01:08:00|21967.15|21847.15|21963.94|21843.94|21967.15|21847.15|21962.5|21842.5|10
1634173690000|2021-10-14 01:08:10|21963.24|21843.24|21962.46|21842.46|21963.63|21843.63|21961.55|21841.55|10
1634173700000|2021-10-14 01:08:20|21962.17|21842.17|21962|21842|21962.62|21842.62|21960.72|21840.72|10
1634173710000|2021-10-14 01:08:30|21961.71|21841.71|21960.62|21840.62|21962.39|21842.39|21960.45|21840.45|10
1634173720000|2021-10-14 01:08:40|21961.25|21841.25|21957.35|21837.35|21962.03|21842.03|21957.35|21837.35|10
1634173730000|2021-10-14 01:08:50|21956.57|21836.57|21956.55|21836.55|21956.69|21836.69|21956.02|21836.02|10
1634173740000|2021-10-14 01:09:00|21957.14|21837.14|21955.72|21835.72|21957.81|21837.81|21955.72|21835.72|10
1634173750000|2021-10-14 01:09:10|21955.24|21835.24|21954.07|21834.07|21955.49|21835.49|21953.95|21833.95|10
1634173760000|2021-10-14 01:09:20|21953.59|21833.59|21953.81|21833.81|21954.47|21834.47|21953.56|21833.56|8
1634173770000|2021-10-14 01:09:30|21953.98|21833.98|21948.04|21828.04|21953.98|21833.98|21948.04|21828.04|10
1634173780000|2021-10-14 01:09:40|21947.65|21827.65|21940.04|21820.04|21947.65|21827.65|21939.96|21819.96|10
1634173790000|2021-10-14 01:09:50|21938.09|21818.09|21934.96|21814.96|21938.13|21818.13|21934.96|21814.96|9
1634173800000|2021-10-14 01:10:00|21934.62|21814.62|21936.23|21816.23|21936.23|21816.23|21931.88|21811.88|9
1634173810000|2021-10-14 01:10:10|21937|21817|21942.27|21822.27|21942.27|21822.27|21937|21817|10
1634173820000|2021-10-14 01:10:20|21945.09|21825.09|21953.89|21833.89|21953.89|21833.89|21945.09|21825.09|10
1634173830000|2021-10-14 01:10:30|21952.4|21832.4|21963.63|21843.63|21963.63|21843.63|21952.4|21832.4|10
1634173840000|2021-10-14 01:10:40|21967.04|21847.04|21968.14|21848.14|21973|21853|21967.04|21847.04|9
1634173850000|2021-10-14 01:10:50|21966.76|21846.76|21958.63|21838.63|21966.99|21846.99|21958.63|21838.63|10
1634173860000|2021-10-14 01:11:00|21956.45|21836.45|21954.23|21834.23|21957.27|21837.27|21954.23|21834.23|10
1634173870000|2021-10-14 01:11:10|21953.84|21833.84|21953.73|21833.73|21953.84|21833.84|21950.57|21830.57|10
1634173880000|2021-10-14 01:11:20|21953.93|21833.93|21956.87|21836.87|21957.06|21837.06|21953.28|21833.28|10
1634173890000|2021-10-14 01:11:30|21959.8|21839.8|21966.25|21846.25|21966.53|21846.53|21959.8|21839.8|10
1634173900000|2021-10-14 01:11:40|21966.77|21846.77|21973.83|21853.83|21973.83|21853.83|21966.77|21846.77|10
1634173910000|2021-10-14 01:11:50|21973.85|21853.85|21975.37|21855.37|21976.3|21856.3|21973.1|21853.1|10
1634173920000|2021-10-14 01:12:00|21975.81|21855.81|21978.64|21858.64|21978.78|21858.78|21975.81|21855.81|10
1634173930000|2021-10-14 01:12:10|21978.89|21858.89|21979.96|21859.96|21980.13|21860.13|21978.46|21858.46|10
1634173940000|2021-10-14 01:12:20|21980.41|21860.41|21983.6|21863.6|21984.14|21864.14|21980.41|21860.41|10
1634173950000|2021-10-14 01:12:30|21983.55|21863.55|21983.56|21863.56|21983.78|21863.78|21983.03|21863.03|10
1634173960000|2021-10-14 01:12:40|21983.82|21863.82|21984.67|21864.67|21984.67|21864.67|21983.47|21863.47|10
1634173970000|2021-10-14 01:12:50|21985.58|21865.58|21988.03|21868.03|21988.21|21868.21|21985.33|21865.33|10
1634173980000|2021-10-14 01:13:00|21988.21|21868.21|21989.32|21869.32|21989.68|21869.68|21986.59|21866.59|10
1634173990000|2021-10-14 01:13:10|21988.99|21868.99|21990.67|21870.67|21991.14|21871.14|21988.61|21868.61|10
1634174000000|2021-10-14 01:13:20|21990.83|21870.83|21986.84|21866.84|21990.83|21870.83|21986.84|21866.84|10
1634174010000|2021-10-14 01:13:30|21987.45|21867.45|21982.69|21862.69|21987.45|21867.45|21982.69|21862.69|10
1634174020000|2021-10-14 01:13:40|21982.01|21862.01|21985.99|21865.99|21986.84|21866.84|21982.01|21862.01|10
1634174030000|2021-10-14 01:13:50|21984.86|21864.86|21983.85|21863.85|21985.14|21865.14|21983.37|21863.37|10
1634174040000|2021-10-14 01:14:00|21983.31|21863.31|21980.82|21860.82|21983.31|21863.31|21980.3|21860.3|10
1634174050000|2021-10-14 01:14:10|21980.74|21860.74|21984.02|21864.02|21984.02|21864.02|21980.12|21860.12|9
1634174060000|2021-10-14 01:14:20|21983.42|21863.42|21972.25|21852.25|21983.42|21863.42|21972.14|21852.14|10
1634174070000|2021-10-14 01:14:30|21967.45|21847.45|21978.63|21858.63|21978.63|21858.63|21967.45|21847.45|10
1634174080000|2021-10-14 01:14:40|21979.3|21859.3|21981.45|21861.45|21982.38|21862.38|21979.3|21859.3|10
1634174090000|2021-10-14 01:14:50|21981.15|21861.15|21975.25|21855.25|21981.15|21861.15|21975.25|21855.25|10
1634174100000|2021-10-14 01:15:00|21973.81|21853.81|21968.48|21848.48|21973.81|21853.81|21968.48|21848.48|10
1634174110000|2021-10-14 01:15:10|21967.84|21847.84|21964.22|21844.22|21968.1|21848.1|21964.22|21844.22|10
1634174120000|2021-10-14 01:15:20|21962.57|21842.57|21957.63|21837.63|21962.57|21842.57|21957.63|21837.63|10
1634174130000|2021-10-14 01:15:30|21957.98|21837.98|21951.76|21831.76|21957.98|21837.98|21951.76|21831.76|10
1634174140000|2021-10-14 01:15:40|21950.62|21830.62|21946.12|21826.12|21950.83|21830.83|21946.12|21826.12|10
1634174150000|2021-10-14 01:15:50|21945.68|21825.68|21945.31|21825.31|21945.68|21825.68|21942.05|21822.05|10
1634174160000|2021-10-14 01:16:00|21945.53|21825.53|21951.58|21831.58|21951.58|21831.58|21944.02|21824.02|10
1634174170000|2021-10-14 01:16:10|21948.22|21828.22|21949.05|21829.05|21950.2|21830.2|21947.08|21827.08|10
1634174180000|2021-10-14 01:16:20|21949.23|21829.23|21949.37|21829.37|21949.37|21829.37|21946.14|21826.14|10
1634174190000|2021-10-14 01:16:30|21949.23|21829.23|21944.4|21824.4|21949.47|21829.47|21943.48|21823.48|10
1634174200000|2021-10-14 01:16:40|21942.95|21822.95|21945.85|21825.85|21945.85|21825.85|21941.77|21821.77|10
1634174210000|2021-10-14 01:16:50|21944.61|21824.61|21942.47|21822.47|21944.61|21824.61|21940.95|21820.95|10
1634174220000|2021-10-14 01:17:00|21942.53|21822.53|21947.44|21827.44|21949.64|21829.64|21942.53|21822.53|10
1634174230000|2021-10-14 01:17:10|21947.63|21827.63|21948.09|21828.09|21948.82|21828.82|21947.15|21827.15|10
1634174240000|2021-10-14 01:17:20|21948.57|21828.57|21949.54|21829.54|21951.18|21831.18|21948.57|21828.57|10
1634174250000|2021-10-14 01:17:30|21949.13|21829.13|21944.18|21824.18|21950.92|21830.92|21944.18|21824.18|10
1634174260000|2021-10-14 01:17:40|21943.04|21823.04|21930.84|21810.84|21943.75|21823.75|21930.84|21810.84|10
1634174270000|2021-10-14 01:17:50|21929.7|21809.7|21929.72|21809.72|21930.48|21810.48|21926.68|21806.68|10
1634174280000|2021-10-14 01:18:00|21930.73|21810.73|21934.87|21814.87|21934.87|21814.87|21930.73|21810.73|10
1634174290000|2021-10-14 01:18:10|21934.74|21814.74|21936.36|21816.36|21936.4|21816.4|21934.05|21814.05|10
1634174300000|2021-10-14 01:18:20|21936.89|21816.89|21943.33|21823.33|21943.33|21823.33|21936.89|21816.89|10
1634174310000|2021-10-14 01:18:30|21944.38|21824.38|21944.94|21824.94|21947.38|21827.38|21944.29|21824.29|10
1634174320000|2021-10-14 01:18:40|21947.03|21827.03|21945.62|21825.62|21948.38|21828.38|21945.62|21825.62|10
1634174330000|2021-10-14 01:18:50|21943.21|21823.21|21936.54|21816.54|21943.21|21823.21|21936.4|21816.4|10
1634174340000|2021-10-14 01:19:00|21936.72|21816.72|21936.77|21816.77|21936.77|21816.77|21934.45|21814.45|10
1634174350000|2021-10-14 01:19:10|21937.2|21817.2|21931.12|21811.12|21937.2|21817.2|21931.12|21811.12|10
1634174360000|2021-10-14 01:19:20|21933.11|21813.11|21937.78|21817.78|21937.78|21817.78|21932.75|21812.75|10
1634174370000|2021-10-14 01:19:30|21940.42|21820.42|21947.96|21827.96|21947.96|21827.96|21940.42|21820.42|10
1634174380000|2021-10-14 01:19:40|21949.22|21829.22|21952.45|21832.45|21952.5|21832.5|21949.22|21829.22|9
1634174390000|2021-10-14 01:19:50|21952.49|21832.49|21949.78|21829.78|21953.67|21833.67|21949.78|21829.78|9
1634174400000|2021-10-14 01:20:00|21950.09|21830.09|21948.65|21828.65|21950.09|21830.09|21948.37|21828.37|10
1634174410000|2021-10-14 01:20:10|21948.32|21828.32|21944.37|21824.37|21948.8|21828.8|21944.37|21824.37|10
1634174420000|2021-10-14 01:20:20|21943.7|21823.7|21942.85|21822.85|21943.83|21823.83|21941.98|21821.98|10
1634174430000|2021-10-14 01:20:30|21943.37|21823.37|21941.72|21821.72|21943.66|21823.66|21940.73|21820.73|10
1634174440000|2021-10-14 01:20:40|21941.49|21821.49|21938.74|21818.74|21942.03|21822.03|21938.74|21818.74|10
1634174450000|2021-10-14 01:20:50|21937.96|21817.96|21931.83|21811.83|21937.96|21817.96|21931.83|21811.83|10
1634174460000|2021-10-14 01:21:00|21931.29|21811.29|21932.03|21812.03|21933|21813|21930.27|21810.27|10
1634174470000|2021-10-14 01:21:10|21931.99|21811.99|21930.23|21810.23|21933.03|21813.03|21930.23|21810.23|10
1634174480000|2021-10-14 01:21:20|21930.05|21810.05|21925.29|21805.29|21930.05|21810.05|21925.29|21805.29|10
1634174490000|2021-10-14 01:21:30|21925.63|21805.63|21925.26|21805.26|21925.63|21805.63|21923.21|21803.21|10
1634174500000|2021-10-14 01:21:40|21924.67|21804.67|21926.08|21806.08|21926.08|21806.08|21924.41|21804.41|10
1634174510000|2021-10-14 01:21:50|21927.09|21807.09|21930.46|21810.46|21930.46|21810.46|21926.47|21806.47|10
1634174520000|2021-10-14 01:22:00|21929.85|21809.85|21932.4|21812.4|21932.4|21812.4|21929.85|21809.85|10
1634174530000|2021-10-14 01:22:10|21931.68|21811.68|21930.91|21810.91|21931.68|21811.68|21929.5|21809.5|10
1634174540000|2021-10-14 01:22:20|21931|21811|21913.24|21793.24|21931|21811|21913.24|21793.24|10
1634174550000|2021-10-14 01:22:30|21911.94|21791.94|21904.71|21784.71|21914.55|21794.55|21904.71|21784.71|10
1634174560000|2021-10-14 01:22:40|21903.37|21783.37|21902.26|21782.26|21904.2|21784.2|21900.32|21780.32|10
1634174570000|2021-10-14 01:22:50|21903.07|21783.07|21901.99|21781.99|21904.99|21784.99|21899.81|21779.81|10
1634174580000|2021-10-14 01:23:00|21903.29|21783.29|21904.83|21784.83|21904.83|21784.83|21900.95|21780.95|10
1634174590000|2021-10-14 01:23:10|21905.21|21785.21|21907.57|21787.57|21908.57|21788.57|21903.98|21783.98|10
1634174600000|2021-10-14 01:23:20|21907.78|21787.78|21912.08|21792.08|21913.06|21793.06|21907.78|21787.78|9
1634174610000|2021-10-14 01:23:30|21911.74|21791.74|21909.96|21789.96|21912.54|21792.54|21909.96|21789.96|10
1634174620000|2021-10-14 01:23:40|21910.11|21790.11|21905.07|21785.07|21910.11|21790.11|21904.58|21784.58|10
1634174630000|2021-10-14 01:23:50|21904.87|21784.87|21904.72|21784.72|21906.41|21786.41|21904.7|21784.7|9
1634174640000|2021-10-14 01:24:00|21904.64|21784.64|21905.42|21785.42|21905.6|21785.6|21903.76|21783.76|10
1634174650000|2021-10-14 01:24:10|21905.6|21785.6|21904.88|21784.88|21906.02|21786.02|21904.88|21784.88|10
1634174660000|2021-10-14 01:24:20|21904.32|21784.32|21904.96|21784.96|21906.24|21786.24|21904.32|21784.32|10
1634174670000|2021-10-14 01:24:30|21904.49|21784.49|21908.19|21788.19|21908.19|21788.19|21904.49|21784.49|10
1634174680000|2021-10-14 01:24:40|21908.18|21788.18|21906.31|21786.31|21908.65|21788.65|21905.24|21785.24|10
1634174690000|2021-10-14 01:24:50|21905.28|21785.28|21906.76|21786.76|21906.76|21786.76|21904.75|21784.75|10
1634174700000|2021-10-14 01:25:00|21906.84|21786.84|21905.84|21785.84|21906.84|21786.84|21905.63|21785.63|10
1634174710000|2021-10-14 01:25:10|21906.08|21786.08|21909.41|21789.41|21909.95|21789.95|21906.08|21786.08|10
1634174720000|2021-10-14 01:25:20|21909.47|21789.47|21908.49|21788.49|21909.96|21789.96|21908.49|21788.49|9
1634174730000|2021-10-14 01:25:30|21908.45|21788.45|21909.35|21789.35|21909.35|21789.35|21908.06|21788.06|9
1634174740000|2021-10-14 01:25:40|21909.14|21789.14|21913.09|21793.09|21913.09|21793.09|21908.33|21788.33|9
1634174750000|2021-10-14 01:25:50|21913.24|21793.24|21908.82|21788.82|21913.24|21793.24|21908.69|21788.69|10
1634174760000|2021-10-14 01:26:00|21908.16|21788.16|21909.47|21789.47|21909.47|21789.47|21907.49|21787.49|9
1634174770000|2021-10-14 01:26:10|21909.35|21789.35|21910.57|21790.57|21912.54|21792.54|21909.35|21789.35|10
1634174780000|2021-10-14 01:26:20|21911.19|21791.19|21909.74|21789.74|21911.19|21791.19|21909.49|21789.49|10
1634174790000|2021-10-14 01:26:30|21909.68|21789.68|21909.32|21789.32|21910.4|21790.4|21908.56|21788.56|9
1634174800000|2021-10-14 01:26:40|21908.68|21788.68|21906.78|21786.78|21908.72|21788.72|21905.91|21785.91|9
1634174810000|2021-10-14 01:26:50|21906.68|21786.68|21907.86|21787.86|21907.86|21787.86|21906.48|21786.48|10
1634174820000|2021-10-14 01:27:00|21907.88|21787.88|21911.92|21791.92|21912.78|21792.78|21907.88|21787.88|10
1634174830000|2021-10-14 01:27:10|21912.67|21792.67|21913.49|21793.49|21913.95|21793.95|21912.67|21792.67|10
1634174840000|2021-10-14 01:27:20|21913.71|21793.71|21921.96|21801.96|21922.23|21802.23|21913.71|21793.71|10
1634174850000|2021-10-14 01:27:30|21922.24|21802.24|21922.13|21802.13|21922.47|21802.47|21920.68|21800.68|10
1634174860000|2021-10-14 01:27:40|21922.07|21802.07|21920.52|21800.52|21922.07|21802.07|21920.52|21800.52|10
1634174870000|2021-10-14 01:27:50|21920.71|21800.71|21922.02|21802.02|21922.31|21802.31|21920.71|21800.71|9
1634174880000|2021-10-14 01:28:00|21920.9|21800.9|21921.21|21801.21|21921.32|21801.32|21920.31|21800.31|10
1634174890000|2021-10-14 01:28:10|21921.77|21801.77|21924.59|21804.59|21924.59|21804.59|21921.77|21801.77|10
1634174900000|2021-10-14 01:28:20|21923.96|21803.96|21923.59|21803.59|21924.69|21804.69|21923.59|21803.59|10
1634174910000|2021-10-14 01:28:30|21923.39|21803.39|21921.72|21801.72|21923.39|21803.39|21921.72|21801.72|10
1634174920000|2021-10-14 01:28:40|21922.25|21802.25|21923.93|21803.93|21923.93|21803.93|21922.25|21802.25|10
1634174930000|2021-10-14 01:28:50|21923.81|21803.81|21921.58|21801.58|21923.87|21803.87|21921.16|21801.16|8
1634174940000|2021-10-14 01:29:00|21921.17|21801.17|21918.61|21798.61|21921.17|21801.17|21918.61|21798.61|10
1634174950000|2021-10-14 01:29:10|21917.84|21797.84|21918.38|21798.38|21918.38|21798.38|21915.65|21795.65|10
1634174960000|2021-10-14 01:29:20|21918.78|21798.78|21916.48|21796.48|21919.76|21799.76|21916.48|21796.48|10
1634174970000|2021-10-14 01:29:30|21916.34|21796.34|21912.46|21792.46|21916.34|21796.34|21912.46|21792.46|10
1634174980000|2021-10-14 01:29:40|21909.03|21789.03|21910.65|21790.65|21911.92|21791.92|21909.03|21789.03|10
1634174990000|2021-10-14 01:29:50|21909.44|21789.44|21911.87|21791.87|21912.26|21792.26|21909.44|21789.44|9
1634175000000|2021-10-14 01:30:00|21913.17|21793.17|21922.33|21802.33|21922.33|21802.33|21913.17|21793.17|10
1634175010000|2021-10-14 01:30:10|21923.42|21803.42|21922.7|21802.7|21923.97|21803.97|21921.45|21801.45|10
1634175020000|2021-10-14 01:30:20|21921.76|21801.76|21909.57|21789.57|21921.76|21801.76|21909.57|21789.57|10
1634175030000|2021-10-14 01:30:30|21909.18|21789.18|21906.95|21786.95|21909.64|21789.64|21906.95|21786.95|10
1634175040000|2021-10-14 01:30:40|21906.04|21786.04|21908.16|21788.16|21908.16|21788.16|21905.46|21785.46|9
1634175050000|2021-10-14 01:30:50|21909.18|21789.18|21906.77|21786.77|21909.18|21789.18|21906.77|21786.77|10
1634175060000|2021-10-14 01:31:00|21907.79|21787.79|21909.21|21789.21|21909.21|21789.21|21906.33|21786.33|10
1634175070000|2021-10-14 01:31:10|21909.72|21789.72|21915.06|21795.06|21915.16|21795.16|21909.72|21789.72|10
1634175080000|2021-10-14 01:31:20|21915.26|21795.26|21915.97|21795.97|21916.36|21796.36|21913.8|21793.8|10
1634175090000|2021-10-14 01:31:30|21915.54|21795.54|21906.55|21786.55|21915.54|21795.54|21906.55|21786.55|10
1634175100000|2021-10-14 01:31:40|21906.65|21786.65|21896.2|21776.2|21906.65|21786.65|21896.2|21776.2|10
1634175110000|2021-10-14 01:31:50|21895.54|21775.54|21891.85|21771.85|21895.54|21775.54|21891.85|21771.85|10
1634175120000|2021-10-14 01:32:00|21889.78|21769.78|21879.49|21759.49|21889.98|21769.98|21878.26|21758.26|10
1634175130000|2021-10-14 01:32:10|21879.64|21759.64|21881.67|21761.67|21881.67|21761.67|21879.64|21759.64|9
1634175140000|2021-10-14 01:32:20|21880.85|21760.85|21888.79|21768.79|21888.94|21768.94|21880.85|21760.85|10
1634175150000|2021-10-14 01:32:30|21889.84|21769.84|21891|21771|21891.35|21771.35|21889.84|21769.84|9
1634175160000|2021-10-14 01:32:40|21891.61|21771.61|21892.34|21772.34|21893.18|21773.18|21890.6|21770.6|10
1634175170000|2021-10-14 01:32:50|21892.36|21772.36|21894.02|21774.02|21894.88|21774.88|21892.36|21772.36|10
1634175180000|2021-10-14 01:33:00|21894.74|21774.74|21898.29|21778.29|21898.29|21778.29|21894.59|21774.59|10
1634175190000|2021-10-14 01:33:10|21899|21779|21900.74|21780.74|21900.74|21780.74|21898.33|21778.33|10
1634175200000|2021-10-14 01:33:20|21900.49|21780.49|21894.01|21774.01|21900.49|21780.49|21892.22|21772.22|10
1634175210000|2021-10-14 01:33:30|21894.35|21774.35|21896.12|21776.12|21896.12|21776.12|21892.24|21772.24|10
1634175220000|2021-10-14 01:33:40|21896|21776|21898.62|21778.62|21898.65|21778.65|21896|21776|10
1634175230000|2021-10-14 01:33:50|21898.08|21778.08|21903.45|21783.45|21903.45|21783.45|21898.08|21778.08|10
1634175240000|2021-10-14 01:34:00|21902.84|21782.84|21904.93|21784.93|21904.93|21784.93|21901.82|21781.82|10
1634175250000|2021-10-14 01:34:10|21905.09|21785.09|21904.26|21784.26|21907.78|21787.78|21903.6|21783.6|10
1634175260000|2021-10-14 01:34:20|21905.08|21785.08|21903.97|21783.97|21905.08|21785.08|21903.17|21783.17|10
1634175270000|2021-10-14 01:34:30|21903.54|21783.54|21901.28|21781.28|21903.88|21783.88|21901.23|21781.23|10
1634175280000|2021-10-14 01:34:40|21900.81|21780.81|21898.27|21778.27|21900.98|21780.98|21898.27|21778.27|10
1634175290000|2021-10-14 01:34:50|21898.84|21778.84|21897.15|21777.15|21899.98|21779.98|21897.15|21777.15|10
1634175300000|2021-10-14 01:35:00|21896.94|21776.94|21895.29|21775.29|21897.42|21777.42|21895.1|21775.1|10
1634175310000|2021-10-14 01:35:10|21895.27|21775.27|21894.59|21774.59|21896.19|21776.19|21894.59|21774.59|10
1634175320000|2021-10-14 01:35:20|21894.92|21774.92|21896.87|21776.87|21897|21777|21894.92|21774.92|10
1634175330000|2021-10-14 01:35:30|21897.62|21777.62|21890.98|21770.98|21897.62|21777.62|21890.98|21770.98|10
1634175340000|2021-10-14 01:35:40|21890.51|21770.51|21887.78|21767.78|21890.51|21770.51|21887.37|21767.37|10
1634175350000|2021-10-14 01:35:50|21886.37|21766.37|21889.24|21769.24|21889.27|21769.27|21886.37|21766.37|10
1634175360000|2021-10-14 01:36:00|21889.61|21769.61|21889.11|21769.11|21890.64|21770.64|21888.94|21768.94|10
1634175370000|2021-10-14 01:36:10|21889.34|21769.34|21883.97|21763.97|21889.34|21769.34|21883.78|21763.78|10
1634175380000|2021-10-14 01:36:20|21883.55|21763.55|21881.01|21761.01|21884.8|21764.8|21881.01|21761.01|10
1634175390000|2021-10-14 01:36:30|21881.83|21761.83|21889.69|21769.69|21889.69|21769.69|21881.83|21761.83|10
1634175400000|2021-10-14 01:36:40|21889.28|21769.28|21909.84|21789.84|21909.84|21789.84|21888.92|21768.92|10
1634175410000|2021-10-14 01:36:50|21915.89|21795.89|21920.62|21800.62|21923.64|21803.64|21915.29|21795.29|9
1634175420000|2021-10-14 01:37:00|21921.54|21801.54|21919.09|21799.09|21921.54|21801.54|21918.91|21798.91|10
1634175430000|2021-10-14 01:37:10|21917.9|21797.9|21911.1|21791.1|21917.9|21797.9|21911.1|21791.1|10
1634175440000|2021-10-14 01:37:20|21909.03|21789.03|21895.25|21775.25|21909.03|21789.03|21895.25|21775.25|10
1634175450000|2021-10-14 01:37:30|21892.31|21772.31|21886.58|21766.58|21892.31|21772.31|21886.36|21766.36|10
1634175460000|2021-10-14 01:37:40|21885.32|21765.32|21884.98|21764.98|21885.32|21765.32|21883.42|21763.42|9
1634175470000|2021-10-14 01:37:50|21885.54|21765.54|21886.52|21766.52|21887.61|21767.61|21885.54|21765.54|10
1634175480000|2021-10-14 01:38:00|21887.39|21767.39|21896.76|21776.76|21896.76|21776.76|21887.39|21767.39|10
1634175490000|2021-10-14 01:38:10|21898.26|21778.26|21897.68|21777.68|21898.98|21778.98|21895.93|21775.93|10
1634175500000|2021-10-14 01:38:20|21898.4|21778.4|21899.26|21779.26|21901.47|21781.47|21898.4|21778.4|10
1634175510000|2021-10-14 01:38:30|21899.96|21779.96|21900.38|21780.38|21900.54|21780.54|21899.06|21779.06|10
1634175520000|2021-10-14 01:38:40|21901.53|21781.53|21905.26|21785.26|21905.26|21785.26|21901.43|21781.43|10
1634175530000|2021-10-14 01:38:50|21905.48|21785.48|21910.05|21790.05|21911.77|21791.77|21905.48|21785.48|10
1634175540000|2021-10-14 01:39:00|21907.93|21787.93|21902.24|21782.24|21907.93|21787.93|21901.92|21781.92|10
1634175550000|2021-10-14 01:39:10|21901.53|21781.53|21899.97|21779.97|21901.56|21781.56|21898.77|21778.77|10
1634175560000|2021-10-14 01:39:20|21900.53|21780.53|21908.21|21788.21|21908.21|21788.21|21900.53|21780.53|10
1634175570000|2021-10-14 01:39:30|21909.24|21789.24|21913.35|21793.35|21913.35|21793.35|21909.24|21789.24|10
1634175580000|2021-10-14 01:39:40|21915.13|21795.13|21911.95|21791.95|21915.55|21795.55|21911.95|21791.95|10
1634175590000|2021-10-14 01:39:50|21912.16|21792.16|21913.1|21793.1|21915.01|21795.01|21911.61|21791.61|10
1634175600000|2021-10-14 01:40:00|21912.92|21792.92|21912.37|21792.37|21913.5|21793.5|21912.21|21792.21|10
1634175610000|2021-10-14 01:40:10|21912.25|21792.25|21915.56|21795.56|21917.25|21797.25|21912.25|21792.25|10
1634175620000|2021-10-14 01:40:20|21915.91|21795.91|21918.3|21798.3|21918.3|21798.3|21913.26|21793.26|10
1634175630000|2021-10-14 01:40:30|21919.09|21799.09|21923.17|21803.17|21923.17|21803.17|21919.09|21799.09|10
1634175640000|2021-10-14 01:40:40|21923.93|21803.93|21922.77|21802.77|21924.1|21804.1|21922.77|21802.77|9
1634175650000|2021-10-14 01:40:50|21924.23|21804.23|21922.68|21802.68|21924.23|21804.23|21922.68|21802.68|10
1634175660000|2021-10-14 01:41:00|21923.09|21803.09|21922.44|21802.44|21923.09|21803.09|21921.64|21801.64|10
1634175670000|2021-10-14 01:41:10|21922.83|21802.83|21922.89|21802.89|21922.97|21802.97|21922.47|21802.47|9
1634175680000|2021-10-14 01:41:20|21921.72|21801.72|21923.63|21803.63|21923.63|21803.63|21921.27|21801.27|10
1634175690000|2021-10-14 01:41:30|21924.16|21804.16|21927.49|21807.49|21927.49|21807.49|21923.95|21803.95|10
1634175700000|2021-10-14 01:41:40|21928.04|21808.04|21927.09|21807.09|21928.87|21808.87|21927.09|21807.09|9
1634175710000|2021-10-14 01:41:50|21927.3|21807.3|21925.76|21805.76|21927.58|21807.58|21925.76|21805.76|9
1634175720000|2021-10-14 01:42:00|21926.07|21806.07|21924.19|21804.19|21926.07|21806.07|21924.15|21804.15|10
1634175730000|2021-10-14 01:42:10|21924.41|21804.41|21924.02|21804.02|21924.41|21804.41|21923.57|21803.57|9
1634175740000|2021-10-14 01:42:20|21924.1|21804.1|21925.25|21805.25|21925.25|21805.25|21923.99|21803.99|10
1634175750000|2021-10-14 01:42:30|21925.34|21805.34|21925.64|21805.64|21926.36|21806.36|21925.34|21805.34|9
1634175760000|2021-10-14 01:42:40|21925.28|21805.28|21928.37|21808.37|21928.91|21808.91|21925.28|21805.28|10
1634175770000|2021-10-14 01:42:50|21928.41|21808.41|21927.81|21807.81|21928.63|21808.63|21927.81|21807.81|9
1634175780000|2021-10-14 01:43:00|21928.07|21808.07|21929.72|21809.72|21930.08|21810.08|21927.7|21807.7|10
1634175790000|2021-10-14 01:43:10|21929.5|21809.5|21932.84|21812.84|21932.84|21812.84|21929.5|21809.5|10
1634175800000|2021-10-14 01:43:20|21931.27|21811.27|21928.1|21808.1|21931.27|21811.27|21926.13|21806.13|10
1634175810000|2021-10-14 01:43:30|21927.77|21807.77|21927.93|21807.93|21928.97|21808.97|21927.4|21807.4|10
1634175820000|2021-10-14 01:43:40|21928.45|21808.45|21925.49|21805.49|21929.53|21809.53|21925.45|21805.45|10
1634175830000|2021-10-14 01:43:50|21925.94|21805.94|21930.51|21810.51|21930.51|21810.51|21925.19|21805.19|9
1634175840000|2021-10-14 01:44:00|21930.96|21810.96|21933.54|21813.54|21934.17|21814.17|21930.96|21810.96|10
1634175850000|2021-10-14 01:44:10|21933.55|21813.55|21933.11|21813.11|21934.58|21814.58|21933.11|21813.11|10
1634175860000|2021-10-14 01:44:20|21932.46|21812.46|21937.76|21817.76|21937.76|21817.76|21932.46|21812.46|10
1634175870000|2021-10-14 01:44:30|21939.07|21819.07|21939.9|21819.9|21940.8|21820.8|21939.07|21819.07|10
1634175880000|2021-10-14 01:44:40|21940.22|21820.22|21942.55|21822.55|21942.55|21822.55|21939.22|21819.22|10
1634175890000|2021-10-14 01:44:50|21942.84|21822.84|21942.54|21822.54|21944.54|21824.54|21942.48|21822.48|10
1634175900000|2021-10-14 01:45:00|21942.81|21822.81|21944.69|21824.69|21944.69|21824.69|21942.81|21822.81|10
1634175910000|2021-10-14 01:45:10|21945.44|21825.44|21944.99|21824.99|21945.89|21825.89|21943.54|21823.54|10
1634175920000|2021-10-14 01:45:20|21946.68|21826.68|21948.51|21828.51|21948.85|21828.85|21946.68|21826.68|10
1634175930000|2021-10-14 01:45:30|21948.8|21828.8|21948.4|21828.4|21950.44|21830.44|21948.31|21828.31|10
1634175940000|2021-10-14 01:45:40|21949.06|21829.06|21949.45|21829.45|21950.46|21830.46|21949.06|21829.06|10
1634175950000|2021-10-14 01:45:50|21948.83|21828.83|21942.62|21822.62|21948.83|21828.83|21942.62|21822.62|10
1634175960000|2021-10-14 01:46:00|21940.46|21820.46|21923.32|21803.32|21940.46|21820.46|21923.32|21803.32|10
1634175970000|2021-10-14 01:46:10|21920.87|21800.87|21922.9|21802.9|21924.1|21804.1|21920.7|21800.7|10
1634175980000|2021-10-14 01:46:20|21921.68|21801.68|21930.98|21810.98|21931.23|21811.23|21921.68|21801.68|10
1634175990000|2021-10-14 01:46:30|21930.53|21810.53|21928.42|21808.42|21930.53|21810.53|21927.32|21807.32|10
1634176000000|2021-10-14 01:46:40|21929.84|21809.84|21936.32|21816.32|21936.32|21816.32|21929.84|21809.84|10
1634176010000|2021-10-14 01:46:50|21938.12|21818.12|21940.57|21820.57|21941.45|21821.45|21938.12|21818.12|10
1634176020000|2021-10-14 01:47:00|21940.95|21820.95|21947.23|21827.23|21947.23|21827.23|21940.82|21820.82|10
1634176030000|2021-10-14 01:47:10|21948.52|21828.52|21946.84|21826.84|21949.33|21829.33|21946.84|21826.84|10
1634176040000|2021-10-14 01:47:20|21946.1|21826.1|21944.48|21824.48|21946.51|21826.51|21944.36|21824.36|10
1634176050000|2021-10-14 01:47:30|21942.93|21822.93|21942.39|21822.39|21942.93|21822.93|21942.06|21822.06|10
1634176060000|2021-10-14 01:47:40|21942.66|21822.66|21940.48|21820.48|21943.73|21823.73|21940.48|21820.48|10
1634176070000|2021-10-14 01:47:50|21939.37|21819.37|21946.04|21826.04|21946.12|21826.12|21939.37|21819.37|10
1634176080000|2021-10-14 01:48:00|21949.26|21829.26|21953.05|21833.05|21953.48|21833.48|21949.26|21829.26|10
1634176090000|2021-10-14 01:48:10|21953.06|21833.06|21956.31|21836.31|21956.31|21836.31|21953.06|21833.06|9
1634176100000|2021-10-14 01:48:20|21956.63|21836.63|21957.26|21837.26|21959.58|21839.58|21956.63|21836.63|10
1634176110000|2021-10-14 01:48:30|21956.63|21836.63|21952.39|21832.39|21956.63|21836.63|21952.18|21832.18|10
1634176120000|2021-10-14 01:48:40|21951.9|21831.9|21950.85|21830.85|21952.13|21832.13|21950.63|21830.63|10
1634176130000|2021-10-14 01:48:50|21950.81|21830.81|21950.36|21830.36|21950.81|21830.81|21949.18|21829.18|10
1634176140000|2021-10-14 01:49:00|21950.17|21830.17|21949.53|21829.53|21951.41|21831.41|21949.53|21829.53|10
1634176150000|2021-10-14 01:49:10|21950.12|21830.12|21949.37|21829.37|21950.12|21830.12|21948.11|21828.11|10
1634176160000|2021-10-14 01:49:20|21949.27|21829.27|21955.62|21835.62|21955.62|21835.62|21948.82|21828.82|10
1634176170000|2021-10-14 01:49:30|21955.77|21835.77|21954.97|21834.97|21955.77|21835.77|21954.2|21834.2|10
1634176180000|2021-10-14 01:49:40|21954.12|21834.12|21953.12|21833.12|21954.12|21834.12|21953.08|21833.08|10
1634176190000|2021-10-14 01:49:50|21952.43|21832.43|21952.25|21832.25|21952.46|21832.46|21951.69|21831.69|10
1634176200000|2021-10-14 01:50:00|21952.14|21832.14|21952.13|21832.13|21952.6|21832.6|21951.54|21831.54|10
1634176210000|2021-10-14 01:50:10|21951.52|21831.52|21950.43|21830.43|21952.16|21832.16|21950.07|21830.07|10
1634176220000|2021-10-14 01:50:20|21949.49|21829.49|21949.25|21829.25|21949.49|21829.49|21946.64|21826.64|10
1634176230000|2021-10-14 01:50:30|21950.78|21830.78|21955.38|21835.38|21955.38|21835.38|21950.78|21830.78|10
1634176240000|2021-10-14 01:50:40|21956.69|21836.69|21960.75|21840.75|21961.17|21841.17|21956.69|21836.69|10
1634176250000|2021-10-14 01:50:50|21963.18|21843.18|21962.57|21842.57|21963.72|21843.72|21962.33|21842.33|10
1634176260000|2021-10-14 01:51:00|21962.46|21842.46|21962.77|21842.77|21962.79|21842.79|21961.91|21841.91|9
1634176270000|2021-10-14 01:51:10|21962.84|21842.84|21966.13|21846.13|21966.49|21846.49|21961.79|21841.79|10
1634176280000|2021-10-14 01:51:20|21966.32|21846.32|21971.49|21851.49|21971.49|21851.49|21966.17|21846.17|10
1634176290000|2021-10-14 01:51:30|21971.84|21851.84|21969.66|21849.66|21971.84|21851.84|21969.57|21849.57|10
1634176300000|2021-10-14 01:51:40|21969.7|21849.7|21969.05|21849.05|21969.7|21849.7|21968.5|21848.5|9
1634176310000|2021-10-14 01:51:50|21969.29|21849.29|21967.78|21847.78|21970.79|21850.79|21967.78|21847.78|10
1634176320000|2021-10-14 01:52:00|21967.19|21847.19|21968.56|21848.56|21968.56|21848.56|21965.52|21845.52|10
1634176330000|2021-10-14 01:52:10|21969.19|21849.19|21967.57|21847.57|21970.61|21850.61|21967.57|21847.57|10
1634176340000|2021-10-14 01:52:20|21965.97|21845.97|21960.01|21840.01|21965.97|21845.97|21959.94|21839.94|10
1634176350000|2021-10-14 01:52:30|21960|21840|21955.02|21835.02|21960|21840|21954.13|21834.13|10
1634176360000|2021-10-14 01:52:40|21955.05|21835.05|21956.99|21836.99|21956.99|21836.99|21954.69|21834.69|10
1634176370000|2021-10-14 01:52:50|21957.55|21837.55|21954.03|21834.03|21957.88|21837.88|21953.83|21833.83|10
1634176380000|2021-10-14 01:53:00|21954.11|21834.11|21957.1|21837.1|21957.69|21837.69|21954.11|21834.11|10
1634176390000|2021-10-14 01:53:10|21956.98|21836.98|21957.58|21837.58|21958.63|21838.63|21956.89|21836.89|10
1634176400000|2021-10-14 01:53:20|21958.97|21838.97|21962.97|21842.97|21963.19|21843.19|21958.97|21838.97|10
1634176410000|2021-10-14 01:53:30|21963.1|21843.1|21963.29|21843.29|21963.7|21843.7|21962.54|21842.54|10
1634176420000|2021-10-14 01:53:40|21963.78|21843.78|21970.34|21850.34|21970.34|21850.34|21963.78|21843.78|10
1634176430000|2021-10-14 01:53:50|21972.4|21852.4|21985.29|21865.29|21985.29|21865.29|21972.4|21852.4|10
1634176440000|2021-10-14 01:54:00|21987.49|21867.49|21990.07|21870.07|21990.83|21870.83|21987.49|21867.49|10
1634176450000|2021-10-14 01:54:10|21989.83|21869.83|21990.37|21870.37|21991.8|21871.8|21989.72|21869.72|10
1634176460000|2021-10-14 01:54:20|21990.59|21870.59|21982.7|21862.7|21990.59|21870.59|21982.7|21862.7|10
1634176470000|2021-10-14 01:54:30|21982.63|21862.63|21982.28|21862.28|21982.63|21862.63|21980.05|21860.05|10
1634176480000|2021-10-14 01:54:40|21982.79|21862.79|21983.48|21863.48|21984.49|21864.49|21982.79|21862.79|9
1634176490000|2021-10-14 01:54:50|21982.64|21862.64|21981.77|21861.77|21982.88|21862.88|21981.77|21861.77|10
1634176500000|2021-10-14 01:55:00|21981.1|21861.1|21977.68|21857.68|21981.1|21861.1|21977.68|21857.68|9
1634176510000|2021-10-14 01:55:10|21977.2|21857.2|21969.1|21849.1|21981.17|21861.17|21969.1|21849.1|10
1634176520000|2021-10-14 01:55:20|21967.66|21847.66|21965.72|21845.72|21967.66|21847.66|21963.28|21843.28|10
1634176530000|2021-10-14 01:55:30|21966.75|21846.75|21967.98|21847.98|21968.47|21848.47|21966.41|21846.41|10
1634176540000|2021-10-14 01:55:40|21968.8|21848.8|21970.15|21850.15|21970.15|21850.15|21968.48|21848.48|10
1634176550000|2021-10-14 01:55:50|21970.37|21850.37|21973.71|21853.71|21973.75|21853.75|21970.37|21850.37|9
1634176560000|2021-10-14 01:56:00|21973.05|21853.05|21977.25|21857.25|21977.25|21857.25|21973.05|21853.05|10
1634176570000|2021-10-14 01:56:10|21978.05|21858.05|21983.59|21863.59|21983.59|21863.59|21977.9|21857.9|10
1634176580000|2021-10-14 01:56:20|21984.46|21864.46|21988.36|21868.36|21988.36|21868.36|21984.43|21864.43|10
1634176590000|2021-10-14 01:56:30|21988.96|21868.96|21988.49|21868.49|21989.73|21869.73|21988.2|21868.2|10
1634176600000|2021-10-14 01:56:40|21988.81|21868.81|21990.08|21870.08|21991.57|21871.57|21988.79|21868.79|10
1634176610000|2021-10-14 01:56:50|21989.83|21869.83|21990.07|21870.07|21990.63|21870.63|21989.49|21869.49|10
1634176620000|2021-10-14 01:57:00|21989.91|21869.91|21993.85|21873.85|21993.85|21873.85|21989.91|21869.91|10
1634176630000|2021-10-14 01:57:10|21994.03|21874.03|21992.65|21872.65|21995.22|21875.22|21991.95|21871.95|10
1634176640000|2021-10-14 01:57:20|21992.34|21872.34|21992.1|21872.1|21992.4|21872.4|21990.97|21870.97|10
1634176650000|2021-10-14 01:57:30|21994.46|21874.46|21998.38|21878.38|21998.5|21878.5|21994.46|21874.46|10
1634176660000|2021-10-14 01:57:40|21998.41|21878.41|22004.62|21884.62|22004.64|21884.64|21998.41|21878.41|10
1634176670000|2021-10-14 01:57:50|22004.6|21884.6|22004.76|21884.76|22005.45|21885.45|22003.47|21883.47|10
1634176680000|2021-10-14 01:58:00|22005.75|21885.75|22006.67|21886.67|22006.9|21886.9|22005.57|21885.57|10
1634176690000|2021-10-14 01:58:10|22006.79|21886.79|22005.1|21885.1|22006.95|21886.95|22003.55|21883.55|10
1634176700000|2021-10-14 01:58:20|22011.58|21891.58|22015.17|21895.17|22015.17|21895.17|22011.11|21891.11|10
1634176710000|2021-10-14 01:58:30|22016.22|21896.22|22017.75|21897.75|22018.71|21898.71|22016.22|21896.22|10
1634176720000|2021-10-14 01:58:40|22017.86|21897.86|22018.89|21898.89|22019.38|21899.38|22017.43|21897.43|10
1634176730000|2021-10-14 01:58:50|22018.5|21898.5|22021.76|21901.76|22021.76|21901.76|22018.5|21898.5|10
1634176740000|2021-10-14 01:59:00|22021.9|21901.9|22023.5|21903.5|22024.39|21904.39|22021.9|21901.9|10
1634176750000|2021-10-14 01:59:10|22022.82|21902.82|22029.13|21909.13|22029.54|21909.54|22022.82|21902.82|9
1634176760000|2021-10-14 01:59:20|22029.36|21909.36|22027.03|21907.03|22031.4|21911.4|22027.03|21907.03|10
1634176770000|2021-10-14 01:59:30|22027.38|21907.38|22022.91|21902.91|22027.38|21907.38|22022.61|21902.61|10
1634176780000|2021-10-14 01:59:40|22022.67|21902.67|22017.27|21897.27|22022.67|21902.67|22017.27|21897.27|10
1634176790000|2021-10-14 01:59:50|22016.63|21896.63|22016.26|21896.26|22016.64|21896.64|22015.76|21895.76|10
1634176800000|2021-10-14 02:00:00|22016.92|21896.92|22019.29|21899.29|22019.29|21899.29|22016.12|21896.12|10
1634176810000|2021-10-14 02:00:10|22020.93|21900.93|22028.28|21908.28|22028.28|21908.28|22020.84|21900.84|10
1634176820000|2021-10-14 02:00:20|22030.14|21910.14|22032.99|21912.99|22036.3|21916.3|22030.14|21910.14|10
1634176830000|2021-10-14 02:00:30|22034.08|21914.08|22037.47|21917.47|22037.54|21917.54|22034.08|21914.08|10
1634176840000|2021-10-14 02:00:40|22037.26|21917.26|22035.88|21915.88|22037.27|21917.27|22035.88|21915.88|10
1634176850000|2021-10-14 02:00:50|22034.7|21914.7|22032.09|21912.09|22035.18|21915.18|22029.02|21909.02|10
1634176860000|2021-10-14 02:01:00|22032.15|21912.15|22030.78|21910.78|22034.91|21914.91|22030.77|21910.77|10
1634176870000|2021-10-14 02:01:10|22030.86|21910.86|22026.36|21906.36|22032.26|21912.26|22026.36|21906.36|10
1634176880000|2021-10-14 02:01:20|22026.45|21906.45|22015.65|21895.65|22026.45|21906.45|22015.65|21895.65|10
1634176890000|2021-10-14 02:01:30|22015.74|21895.74|22007.62|21887.62|22016.5|21896.5|22007.62|21887.62|10
1634176900000|2021-10-14 02:01:40|22007.49|21887.49|22003.24|21883.24|22007.49|21887.49|22003.08|21883.08|10
1634176910000|2021-10-14 02:01:50|22003.47|21883.47|22002.99|21882.99|22003.9|21883.9|22002.72|21882.72|9
1634176920000|2021-10-14 02:02:00|22003.6|21883.6|22003.04|21883.04|22003.6|21883.6|22002.12|21882.12|10
1634176930000|2021-10-14 02:02:10|22004.27|21884.27|22003.58|21883.58|22004.27|21884.27|22002.07|21882.07|10
1634176940000|2021-10-14 02:02:20|22003.43|21883.43|22007.64|21887.64|22007.64|21887.64|22003.43|21883.43|10
1634176950000|2021-10-14 02:02:30|22006.75|21886.75|22007.6|21887.6|22007.72|21887.72|22006.59|21886.59|10
1634176960000|2021-10-14 02:02:40|22009.52|21889.52|22014.11|21894.11|22014.11|21894.11|22009.52|21889.52|10
1634176970000|2021-10-14 02:02:50|22013.93|21893.93|22016.11|21896.11|22016.11|21896.11|22013.93|21893.93|10
1634176980000|2021-10-14 02:03:00|22016.38|21896.38|22015.85|21895.85|22019.15|21899.15|22015.84|21895.84|10
1634176990000|2021-10-14 02:03:10|22015.96|21895.96|22020.08|21900.08|22020.37|21900.37|22015.96|21895.96|9
1634177000000|2021-10-14 02:03:20|22020.97|21900.97|22022.84|21902.84|22023.14|21903.14|22020.29|21900.29|10
1634177010000|2021-10-14 02:03:30|22023.1|21903.1|22018.34|21898.34|22023.1|21903.1|22018.34|21898.34|10
1634177020000|2021-10-14 02:03:40|22018.14|21898.14|22014.99|21894.99|22018.14|21898.14|22014.99|21894.99|10
1634177030000|2021-10-14 02:03:50|22014.26|21894.26|22014.8|21894.8|22014.8|21894.8|22013.82|21893.82|10
1634177040000|2021-10-14 02:04:00|22014.22|21894.22|22016.02|21896.02|22016.37|21896.37|22014.22|21894.22|10
1634177050000|2021-10-14 02:04:10|22015.71|21895.71|22020.02|21900.02|22020.8|21900.8|22015.71|21895.71|10
1634177060000|2021-10-14 02:04:20|22019.28|21899.28|22019.97|21899.97|22020.89|21900.89|22018.21|21898.21|10
1634177070000|2021-10-14 02:04:30|22020.26|21900.26|22019.27|21899.27|22021.07|21901.07|22019.27|21899.27|9
1634177080000|2021-10-14 02:04:40|22018.79|21898.79|22014.95|21894.95|22018.79|21898.79|22014.66|21894.66|10
1634177090000|2021-10-14 02:04:50|22014.43|21894.43|22009.97|21889.97|22014.45|21894.45|22009.97|21889.97|10
1634177100000|2021-10-14 02:05:00|22010.19|21890.19|22007.2|21887.2|22010.25|21890.25|22005.6|21885.6|10
1634177110000|2021-10-14 02:05:10|22007.66|21887.66|22006.06|21886.06|22007.66|21887.66|22005.51|21885.51|10
1634177120000|2021-10-14 02:05:20|22005.92|21885.92|22014.68|21894.68|22014.68|21894.68|22005.92|21885.92|10
1634177130000|2021-10-14 02:05:30|22015.66|21895.66|22015.71|21895.71|22016.59|21896.59|22014.32|21894.32|10
1634177140000|2021-10-14 02:05:40|22016.97|21896.97|22015.45|21895.45|22016.97|21896.97|22015.14|21895.14|8
1634177150000|2021-10-14 02:05:50|22014.89|21894.89|22013.1|21893.1|22016.1|21896.1|22013.1|21893.1|10
1634177160000|2021-10-14 02:06:00|22012.06|21892.06|22011.77|21891.77|22013.39|21893.39|22011.32|21891.32|10
1634177170000|2021-10-14 02:06:10|22012.01|21892.01|22010.9|21890.9|22012.01|21892.01|22010.25|21890.25|10
1634177180000|2021-10-14 02:06:20|22010.52|21890.52|22013.71|21893.71|22013.71|21893.71|22010.52|21890.52|10
1634177190000|2021-10-14 02:06:30|22013.51|21893.51|22014.48|21894.48|22014.56|21894.56|22013.49|21893.49|10
1634177200000|2021-10-14 02:06:40|22015.39|21895.39|22016.19|21896.19|22016.19|21896.19|22014.35|21894.35|10
1634177210000|2021-10-14 02:06:50|22015.61|21895.61|22012.64|21892.64|22015.61|21895.61|22011.9|21891.9|10
1634177220000|2021-10-14 02:07:00|22012.98|21892.98|22014.66|21894.66|22015.4|21895.4|22012.78|21892.78|10
1634177230000|2021-10-14 02:07:10|22014.77|21894.77|22012.29|21892.29|22014.77|21894.77|22012.29|21892.29|10
1634177240000|2021-10-14 02:07:20|22013.44|21893.44|22011.47|21891.47|22013.44|21893.44|22010.05|21890.05|10
1634177250000|2021-10-14 02:07:30|22011.82|21891.82|22010.91|21890.91|22012.57|21892.57|22010.91|21890.91|9
1634177260000|2021-10-14 02:07:40|22010.69|21890.69|22008.65|21888.65|22010.69|21890.69|22008.48|21888.48|10
1634177270000|2021-10-14 02:07:50|22008.28|21888.28|22008.66|21888.66|22009.85|21889.85|22007.75|21887.75|10
1634177280000|2021-10-14 02:08:00|22008.9|21888.9|22011.43|21891.43|22011.43|21891.43|22007.58|21887.58|10
1634177290000|2021-10-14 02:08:10|22011.32|21891.32|22011.91|21891.91|22012.18|21892.18|22011|21891|10
1634177300000|2021-10-14 02:08:20|22012.11|21892.11|22013.88|21893.88|22013.96|21893.96|22012.06|21892.06|10
1634177310000|2021-10-14 02:08:30|22013.13|21893.13|22013.54|21893.54|22014.19|21894.19|22013.13|21893.13|10
1634177320000|2021-10-14 02:08:40|22012.96|21892.96|22015.92|21895.92|22016.46|21896.46|22012.22|21892.22|9
1634177330000|2021-10-14 02:08:50|22017.15|21897.15|22017.21|21897.21|22017.29|21897.29|22016.03|21896.03|10
1634177340000|2021-10-14 02:09:00|22016.51|21896.51|22022.94|21902.94|22022.94|21902.94|22016.51|21896.51|10
1634177350000|2021-10-14 02:09:10|22022.88|21902.88|22024.22|21904.22|22024.22|21904.22|22022.4|21902.4|10
1634177360000|2021-10-14 02:09:20|22024.35|21904.35|22024.64|21904.64|22024.64|21904.64|22023.38|21903.38|10
1634177370000|2021-10-14 02:09:30|22025.19|21905.19|22021.88|21901.88|22025.6|21905.6|22021.88|21901.88|10
1634177380000|2021-10-14 02:09:40|22021.28|21901.28|22016.57|21896.57|22021.28|21901.28|22016.57|21896.57|10
1634177390000|2021-10-14 02:09:50|22015.57|21895.57|22012.75|21892.75|22015.57|21895.57|22012.75|21892.75|10
1634177400000|2021-10-14 02:10:00|22012.4|21892.4|22008.56|21888.56|22012.4|21892.4|22008.56|21888.56|10
1634177410000|2021-10-14 02:10:10|22008.94|21888.94|22005.06|21885.06|22008.94|21888.94|22005.06|21885.06|10
1634177420000|2021-10-14 02:10:20|22004.85|21884.85|21999.49|21879.49|22004.85|21884.85|21999.33|21879.33|10
1634177430000|2021-10-14 02:10:30|21999.67|21879.67|21997.19|21877.19|22000.09|21880.09|21997.19|21877.19|10
1634177440000|2021-10-14 02:10:40|21996.84|21876.84|21996.15|21876.15|21996.84|21876.84|21994.25|21874.25|9
1634177450000|2021-10-14 02:10:50|21994.85|21874.85|22000.4|21880.4|22000.4|21880.4|21994.85|21874.85|10
1634177460000|2021-10-14 02:11:00|22000.14|21880.14|22000.85|21880.85|22001.1|21881.1|22000.14|21880.14|10
1634177470000|2021-10-14 02:11:10|22000.74|21880.74|22003.09|21883.09|22003.65|21883.65|22000.54|21880.54|10
1634177480000|2021-10-14 02:11:20|22002.89|21882.89|22005.51|21885.51|22006.11|21886.11|22002.89|21882.89|8
1634177490000|2021-10-14 02:11:30|22006.29|21886.29|22004.12|21884.12|22006.29|21886.29|22003.74|21883.74|9
1634177500000|2021-10-14 02:11:40|22004.04|21884.04|22001.92|21881.92|22004.04|21884.04|22001.92|21881.92|10
1634177510000|2021-10-14 02:11:50|22001.39|21881.39|21999.82|21879.82|22001.39|21881.39|21998.71|21878.71|10
1634177520000|2021-10-14 02:12:00|22000.05|21880.05|22002.82|21882.82|22003.9|21883.9|22000.05|21880.05|8
1634177530000|2021-10-14 02:12:10|22003.14|21883.14|22004.77|21884.77|22005.17|21885.17|22003.14|21883.14|10
1634177540000|2021-10-14 02:12:20|22004.81|21884.81|22007.78|21887.78|22008|21888|22004.81|21884.81|10
1634177550000|2021-10-14 02:12:30|22007.82|21887.82|22007.76|21887.76|22008.94|21888.94|22007.76|21887.76|10
1634177560000|2021-10-14 02:12:40|22007.35|21887.35|22006.14|21886.14|22008.46|21888.46|22006.14|21886.14|9
1634177570000|2021-10-14 02:12:50|22006.77|21886.77|22004.64|21884.64|22006.8|21886.8|22004.64|21884.64|10
1634177580000|2021-10-14 02:13:00|22005.14|21885.14|22006.51|21886.51|22007.16|21887.16|22005.14|21885.14|10
1634177590000|2021-10-14 02:13:10|22006.43|21886.43|22001.72|21881.72|22006.43|21886.43|22001.66|21881.66|10
1634177600000|2021-10-14 02:13:20|22002|21882|22000.59|21880.59|22002.64|21882.64|22000.25|21880.25|8
1634177610000|2021-10-14 02:13:30|21999.92|21879.92|21999.46|21879.46|21999.96|21879.96|21998.47|21878.47|10
1634177620000|2021-10-14 02:13:40|21999.16|21879.16|22000.5|21880.5|22000.5|21880.5|21998.21|21878.21|10
1634177630000|2021-10-14 02:13:50|22000.27|21880.27|22000.37|21880.37|22000.62|21880.62|21999.89|21879.89|10
1634177640000|2021-10-14 02:14:00|22000.27|21880.27|22000.34|21880.34|22001.03|21881.03|21999.27|21879.27|10
1634177650000|2021-10-14 02:14:10|22000.28|21880.28|22002.86|21882.86|22002.86|21882.86|21999.67|21879.67|10
1634177660000|2021-10-14 02:14:20|22003.18|21883.18|22004.16|21884.16|22004.16|21884.16|22002.43|21882.43|10
1634177670000|2021-10-14 02:14:30|22003.82|21883.82|22005.32|21885.32|22006.02|21886.02|22003.82|21883.82|9
1634177680000|2021-10-14 02:14:40|22005.38|21885.38|22010.71|21890.71|22010.71|21890.71|22005.38|21885.38|10
1634177690000|2021-10-14 02:14:50|22010.98|21890.98|22011.87|21891.87|22012.23|21892.23|22010.98|21890.98|10
1634177700000|2021-10-14 02:15:00|22011.22|21891.22|22011.61|21891.61|22012.19|21892.19|22009.54|21889.54|10
1634177710000|2021-10-14 02:15:10|22011.23|21891.23|22018.33|21898.33|22018.33|21898.33|22011.23|21891.23|10
1634177720000|2021-10-14 02:15:20|22018.31|21898.31|22021.2|21901.2|22021.2|21901.2|22018.31|21898.31|9
1634177730000|2021-10-14 02:15:30|22021.05|21901.05|22022.39|21902.39|22022.49|21902.49|22021.05|21901.05|10
1634177740000|2021-10-14 02:15:40|22022.25|21902.25|22022.39|21902.39|22022.39|21902.39|22021.46|21901.46|10
1634177750000|2021-10-14 02:15:50|22022.31|21902.31|22013.76|21893.76|22022.91|21902.91|22013.76|21893.76|10
1634177760000|2021-10-14 02:16:00|22013.37|21893.37|22007.08|21887.08|22013.63|21893.63|22007.08|21887.08|10
1634177770000|2021-10-14 02:16:10|22007.21|21887.21|22001.5|21881.5|22007.21|21887.21|22001.19|21881.19|10
1634177780000|2021-10-14 02:16:20|21998.53|21878.53|21999.58|21879.58|21999.73|21879.73|21997.43|21877.43|10
1634177790000|2021-10-14 02:16:30|21999.01|21879.01|22006.58|21886.58|22006.58|21886.58|21999.01|21879.01|10
1634177800000|2021-10-14 02:16:40|22006.56|21886.56|22010.16|21890.16|22010.19|21890.19|22006.56|21886.56|10
1634177810000|2021-10-14 02:16:50|22010.27|21890.27|22011.09|21891.09|22011.32|21891.32|22010.08|21890.08|10
1634177820000|2021-10-14 02:17:00|22010.98|21890.98|22009.79|21889.79|22011.52|21891.52|22009.47|21889.47|10
1634177830000|2021-10-14 02:17:10|22010.13|21890.13|22011.34|21891.34|22011.34|21891.34|22009.78|21889.78|10
1634177840000|2021-10-14 02:17:20|22011.07|21891.07|22010.39|21890.39|22011.07|21891.07|22010.36|21890.36|10
1634177850000|2021-10-14 02:17:30|22010.48|21890.48|22012.42|21892.42|22012.42|21892.42|22010.48|21890.48|10
1634177860000|2021-10-14 02:17:40|22012.63|21892.63|22012.79|21892.79|22012.79|21892.79|22011.84|21891.84|9
1634177870000|2021-10-14 02:17:50|22014.36|21894.36|22014.85|21894.85|22015.15|21895.15|22014.01|21894.01|10
1634177880000|2021-10-14 02:18:00|22015.43|21895.43|22021.17|21901.17|22021.17|21901.17|22015.43|21895.43|10
1634177890000|2021-10-14 02:18:10|22021.2|21901.2|22020.17|21900.17|22023.2|21903.2|22020.17|21900.17|10
1634177900000|2021-10-14 02:18:20|22019.73|21899.73|22019.3|21899.3|22020.24|21900.24|22019.3|21899.3|10
1634177910000|2021-10-14 02:18:30|22019.35|21899.35|22018.48|21898.48|22019.35|21899.35|22018.24|21898.24|10
1634177920000|2021-10-14 02:18:40|22017.57|21897.57|22018.47|21898.47|22019.07|21899.07|22017.57|21897.57|10
1634177930000|2021-10-14 02:18:50|22018.82|21898.82|22017.26|21897.26|22018.82|21898.82|22017.26|21897.26|10
1634177940000|2021-10-14 02:19:00|22017.31|21897.31|22020.13|21900.13|22021.1|21901.1|22017.31|21897.31|8
1634177950000|2021-10-14 02:19:10|22020.84|21900.84|22019.82|21899.82|22021.95|21901.95|22019.82|21899.82|10
1634177960000|2021-10-14 02:19:20|22019.54|21899.54|22018.29|21898.29|22019.54|21899.54|22018.29|21898.29|10
1634177970000|2021-10-14 02:19:30|22018.13|21898.13|22017.37|21897.37|22018.6|21898.6|22017.26|21897.26|10
1634177980000|2021-10-14 02:19:40|22017.47|21897.47|22019.22|21899.22|22019.28|21899.28|22017.47|21897.47|10
1634177990000|2021-10-14 02:19:50|22019.53|21899.53|22019.6|21899.6|22020.36|21900.36|22019.04|21899.04|10
1634178000000|2021-10-14 02:20:00|22020.13|21900.13|22018.81|21898.81|22020.13|21900.13|22017.81|21897.81|10
1634178010000|2021-10-14 02:20:10|22018.51|21898.51|22015.93|21895.93|22018.51|21898.51|22014.84|21894.84|10
1634178020000|2021-10-14 02:20:20|22016.49|21896.49|22016.14|21896.14|22016.75|21896.75|22015.64|21895.64|10
1634178030000|2021-10-14 02:20:30|22016.42|21896.42|22020.28|21900.28|22020.28|21900.28|22016.42|21896.42|10
1634178040000|2021-10-14 02:20:40|22020.5|21900.5|22024.84|21904.84|22024.84|21904.84|22020.5|21900.5|10
1634178050000|2021-10-14 02:20:50|22025.1|21905.1|22024.53|21904.53|22027.26|21907.26|22024.49|21904.49|10
1634178060000|2021-10-14 02:21:00|22024.13|21904.13|22024.19|21904.19|22024.32|21904.32|22022.16|21902.16|10
1634178070000|2021-10-14 02:21:10|22023.71|21903.71|22018.06|21898.06|22023.71|21903.71|22018.06|21898.06|9
1634178080000|2021-10-14 02:21:20|22017.6|21897.6|22016.87|21896.87|22017.6|21897.6|22016.85|21896.85|9
1634178090000|2021-10-14 02:21:30|22016.73|21896.73|22015.54|21895.54|22017.09|21897.09|22015.54|21895.54|10
1634178100000|2021-10-14 02:21:40|22014.37|21894.37|22012.08|21892.08|22014.37|21894.37|22011.71|21891.71|10
1634178110000|2021-10-14 02:21:50|22013.24|21893.24|22013.74|21893.74|22013.94|21893.94|22012.49|21892.49|10
1634178120000|2021-10-14 02:22:00|22013.02|21893.02|22012.15|21892.15|22013.11|21893.11|22011.82|21891.82|10
1634178130000|2021-10-14 02:22:10|22011.81|21891.81|22008.32|21888.32|22012.39|21892.39|22008.15|21888.15|10
1634178140000|2021-10-14 02:22:20|22006.83|21886.83|22004.32|21884.32|22006.83|21886.83|22004.32|21884.32|10
1634178150000|2021-10-14 02:22:30|22003.9|21883.9|21999.3|21879.3|22003.9|21883.9|21999.3|21879.3|10
1634178160000|2021-10-14 02:22:40|21999.67|21879.67|21989.78|21869.78|21999.88|21879.88|21989.78|21869.78|10
1634178170000|2021-10-14 02:22:50|21989.77|21869.77|21990.1|21870.1|21990.17|21870.17|21988.48|21868.48|10
1634178180000|2021-10-14 02:23:00|21990.2|21870.2|21993.1|21873.1|21993.1|21873.1|21989.15|21869.15|10
1634178190000|2021-10-14 02:23:10|21995.15|21875.15|21999.24|21879.24|21999.24|21879.24|21995.15|21875.15|9
1634178200000|2021-10-14 02:23:20|21999.48|21879.48|22001.83|21881.83|22002.87|21882.87|21999.48|21879.48|10
1634178210000|2021-10-14 02:23:30|22000.84|21880.84|21999.56|21879.56|22000.84|21880.84|21997.13|21877.13|9
1634178220000|2021-10-14 02:23:40|21999.76|21879.76|22002.87|21882.87|22003.22|21883.22|21999.76|21879.76|9
1634178230000|2021-10-14 02:23:50|21999.88|21879.88|21995.02|21875.02|22000.03|21880.03|21994.85|21874.85|10
1634178240000|2021-10-14 02:24:00|21995.39|21875.39|21993.57|21873.57|21995.54|21875.54|21993.57|21873.57|10
1634178250000|2021-10-14 02:24:10|21994|21874|21994.22|21874.22|21994.22|21874.22|21993.04|21873.04|10
1634178260000|2021-10-14 02:24:20|21995.26|21875.26|21998.46|21878.46|21998.46|21878.46|21995.26|21875.26|9
1634178270000|2021-10-14 02:24:30|21998.36|21878.36|21998.2|21878.2|21999.48|21879.48|21997.49|21877.49|10
1634178280000|2021-10-14 02:24:40|21998.37|21878.37|21998.4|21878.4|21999.91|21879.91|21998.34|21878.34|10
1634178290000|2021-10-14 02:24:50|21998.76|21878.76|21999.38|21879.38|21999.9|21879.9|21998.76|21878.76|9
1634178300000|2021-10-14 02:25:00|21999.17|21879.17|22005.21|21885.21|22005.21|21885.21|21998.16|21878.16|10
1634178310000|2021-10-14 02:25:10|22004.73|21884.73|22007.39|21887.39|22007.63|21887.63|22004.73|21884.73|10
1634178320000|2021-10-14 02:25:20|22006.97|21886.97|22004.7|21884.7|22006.97|21886.97|22004|21884|10
1634178330000|2021-10-14 02:25:30|22005.06|21885.06|22003.24|21883.24|22005.32|21885.32|22003.24|21883.24|10
1634178340000|2021-10-14 02:25:40|22003.45|21883.45|22003.81|21883.81|22003.81|21883.81|22001.98|21881.98|10
1634178350000|2021-10-14 02:25:50|22002.64|21882.64|22002.02|21882.02|22002.64|21882.64|22000.9|21880.9|10
1634178360000|2021-10-14 02:26:00|22001.61|21881.61|22002.24|21882.24|22002.85|21882.85|22001.61|21881.61|10
1634178370000|2021-10-14 02:26:10|22001.86|21881.86|22002.14|21882.14|22002.27|21882.27|22001.42|21881.42|9
1634178380000|2021-10-14 02:26:20|22002.7|21882.7|22007.34|21887.34|22007.34|21887.34|22002.7|21882.7|10
1634178390000|2021-10-14 02:26:30|22007.17|21887.17|22004.56|21884.56|22007.17|21887.17|22004.56|21884.56|9
1634178400000|2021-10-14 02:26:40|22004.48|21884.48|22003.42|21883.42|22007.91|21887.91|22003.42|21883.42|10
1634178410000|2021-10-14 02:26:50|22004.12|21884.12|22000.09|21880.09|22004.12|21884.12|21998.21|21878.21|10
1634178420000|2021-10-14 02:27:00|22000.05|21880.05|22003.51|21883.51|22004.07|21884.07|21999.74|21879.74|10
1634178430000|2021-10-14 02:27:10|22003.78|21883.78|21992.47|21872.47|22003.78|21883.78|21992.01|21872.01|10
1634178440000|2021-10-14 02:27:20|21991.7|21871.7|21986.63|21866.63|21991.7|21871.7|21986.63|21866.63|10
1634178450000|2021-10-14 02:27:30|21987.31|21867.31|21979.69|21859.69|21987.31|21867.31|21979.69|21859.69|10
1634178460000|2021-10-14 02:27:40|21978.09|21858.09|21975.1|21855.1|21978.09|21858.09|21975.1|21855.1|10
1634178470000|2021-10-14 02:27:50|21974.84|21854.84|21971.63|21851.63|21974.84|21854.84|21970.63|21850.63|10
1634178480000|2021-10-14 02:28:00|21970.87|21850.87|21973.24|21853.24|21973.52|21853.52|21970.87|21850.87|10
1634178490000|2021-10-14 02:28:10|21973.5|21853.5|21970.28|21850.28|21973.5|21853.5|21970.28|21850.28|10
1634178500000|2021-10-14 02:28:20|21970.75|21850.75|21971.52|21851.52|21971.52|21851.52|21970.68|21850.68|10
1634178510000|2021-10-14 02:28:30|21971.05|21851.05|21973.79|21853.79|21973.79|21853.79|21970.47|21850.47|10
1634178520000|2021-10-14 02:28:40|21974.06|21854.06|21973.57|21853.57|21974.06|21854.06|21973.24|21853.24|9
1634178530000|2021-10-14 02:28:50|21973.39|21853.39|21973.08|21853.08|21973.46|21853.46|21972.96|21852.96|10
1634178540000|2021-10-14 02:29:00|21973.05|21853.05|21971.67|21851.67|21973.05|21853.05|21971.66|21851.66|10
1634178550000|2021-10-14 02:29:10|21972.12|21852.12|21973.64|21853.64|21973.64|21853.64|21971.31|21851.31|10
1634178560000|2021-10-14 02:29:20|21973.94|21853.94|21976.15|21856.15|21976.15|21856.15|21973.94|21853.94|9
1634178570000|2021-10-14 02:29:30|21976.37|21856.37|21977.47|21857.47|21977.47|21857.47|21975.6|21855.6|10
1634178580000|2021-10-14 02:29:40|21978.93|21858.93|21978.47|21858.47|21979.58|21859.58|21978.47|21858.47|10
1634178590000|2021-10-14 02:29:50|21978.75|21858.75|21980.55|21860.55|21980.87|21860.87|21977.58|21857.58|10
1634178600000|2021-10-14 02:30:00|21980.39|21860.39|21981.06|21861.06|21982.29|21862.29|21980.39|21860.39|10
1634178610000|2021-10-14 02:30:10|21980.33|21860.33|21981.37|21861.37|21981.56|21861.56|21980.33|21860.33|10
1634178620000|2021-10-14 02:30:20|21981.22|21861.22|21982.27|21862.27|21982.27|21862.27|21981.22|21861.22|10
1634178630000|2021-10-14 02:30:30|21982.55|21862.55|21985.73|21865.73|21985.73|21865.73|21981.88|21861.88|10
1634178640000|2021-10-14 02:30:40|21985.3|21865.3|21986.76|21866.76|21986.76|21866.76|21985.3|21865.3|10
1634178650000|2021-10-14 02:30:50|21986.66|21866.66|21987.13|21867.13|21987.95|21867.95|21985.57|21865.57|9
1634178660000|2021-10-14 02:31:00|21986.96|21866.96|21986.85|21866.85|21987.42|21867.42|21986.85|21866.85|10
1634178670000|2021-10-14 02:31:10|21986.9|21866.9|21986.92|21866.92|21987.26|21867.26|21986.41|21866.41|10
1634178680000|2021-10-14 02:31:20|21987.45|21867.45|21988.93|21868.93|21988.93|21868.93|21987.13|21867.13|10
1634178690000|2021-10-14 02:31:30|21988.68|21868.68|21989.02|21869.02|21989.56|21869.56|21988.65|21868.65|10
1634178700000|2021-10-14 02:31:40|21989.24|21869.24|21988.49|21868.49|21989.83|21869.83|21988.19|21868.19|10
1634178710000|2021-10-14 02:31:50|21988.33|21868.33|21990.78|21870.78|21990.78|21870.78|21988.33|21868.33|10
1634178720000|2021-10-14 02:32:00|21990.97|21870.97|21989.93|21869.93|21990.97|21870.97|21989.62|21869.62|9
1634178730000|2021-10-14 02:32:10|21989.25|21869.25|21987.42|21867.42|21989.25|21869.25|21987.42|21867.42|10
1634178740000|2021-10-14 02:32:20|21987.29|21867.29|21986.36|21866.36|21987.48|21867.48|21985.03|21865.03|10
1634178750000|2021-10-14 02:32:30|21987.17|21867.17|21992.86|21872.86|21992.86|21872.86|21987.17|21867.17|10
1634178760000|2021-10-14 02:32:40|21992.8|21872.8|21994.21|21874.21|21994.37|21874.37|21992.8|21872.8|10
1634178770000|2021-10-14 02:32:50|21994.82|21874.82|22001.56|21881.56|22001.56|21881.56|21994.82|21874.82|10
1634178780000|2021-10-14 02:33:00|22002.85|21882.85|22004.22|21884.22|22004.22|21884.22|22001.98|21881.98|10
1634178790000|2021-10-14 02:33:10|22005.09|21885.09|22011.54|21891.54|22011.54|21891.54|22005.09|21885.09|10
1634178800000|2021-10-14 02:33:20|22011.76|21891.76|22012.58|21892.58|22012.87|21892.87|22011.38|21891.38|10
1634178810000|2021-10-14 02:33:30|22011.97|21891.97|22011.29|21891.29|22012.01|21892.01|22010.9|21890.9|10
1634178820000|2021-10-14 02:33:40|22011.47|21891.47|22011.54|21891.54|22012.17|21892.17|22010.65|21890.65|10
1634178830000|2021-10-14 02:33:50|22013.65|21893.65|22017.05|21897.05|22017.05|21897.05|22013.65|21893.65|10
1634178840000|2021-10-14 02:34:00|22016.89|21896.89|22015.99|21895.99|22016.89|21896.89|22015.99|21895.99|10
1634178850000|2021-10-14 02:34:10|22016.08|21896.08|22016.21|21896.21|22017.02|21897.02|22015.7|21895.7|9
1634178860000|2021-10-14 02:34:20|22016.02|21896.02|22016.22|21896.22|22016.37|21896.37|22015.44|21895.44|9
1634178870000|2021-10-14 02:34:30|22016.5|21896.5|22014.84|21894.84|22016.98|21896.98|22014.84|21894.84|10
1634178880000|2021-10-14 02:34:40|22014.51|21894.51|22014.1|21894.1|22014.51|21894.51|22013.48|21893.48|10
1634178890000|2021-10-14 02:34:50|22013.17|21893.17|22009.96|21889.96|22013.17|21893.17|22009.96|21889.96|8
1634178900000|2021-10-14 02:35:00|22009.94|21889.94|22011.29|21891.29|22011.29|21891.29|22008.81|21888.81|8
1634178910000|2021-10-14 02:35:10|22011.92|21891.92|22015.93|21895.93|22015.93|21895.93|22011.14|21891.14|10
1634178920000|2021-10-14 02:35:20|22015.65|21895.65|22016.85|21896.85|22017.11|21897.11|22015.54|21895.54|10
1634178930000|2021-10-14 02:35:30|22016.62|21896.62|22015.09|21895.09|22016.85|21896.85|22015.09|21895.09|10
1634178940000|2021-10-14 02:35:40|22014.57|21894.57|22012.34|21892.34|22014.57|21894.57|22012.34|21892.34|10
1634178950000|2021-10-14 02:35:50|22012.32|21892.32|22013.13|21893.13|22013.13|21893.13|22011.99|21891.99|10
1634178960000|2021-10-14 02:36:00|22013.12|21893.12|22010.65|21890.65|22013.22|21893.22|22010.65|21890.65|9
1634178970000|2021-10-14 02:36:10|22010.2|21890.2|22007.5|21887.5|22010.2|21890.2|22007.21|21887.21|10
1634178980000|2021-10-14 02:36:20|22007.48|21887.48|22005.09|21885.09|22007.54|21887.54|22005.09|21885.09|9
1634178990000|2021-10-14 02:36:30|22005.33|21885.33|22006.65|21886.65|22007.47|21887.47|22005.33|21885.33|10
1634179000000|2021-10-14 02:36:40|22005.48|21885.48|22005.03|21885.03|22005.48|21885.48|22004.12|21884.12|10
1634179010000|2021-10-14 02:36:50|22003.79|21883.79|22002.02|21882.02|22003.79|21883.79|22002.02|21882.02|7
1634179020000|2021-10-14 02:37:00|22002.09|21882.09|21999.61|21879.61|22002.09|21882.09|21999.61|21879.61|10
1634179030000|2021-10-14 02:37:10|22000.78|21880.78|21998.84|21878.84|22001.24|21881.24|21998.84|21878.84|10
1634179040000|2021-10-14 02:37:20|21998.3|21878.3|21984.92|21864.92|21998.3|21878.3|21984.92|21864.92|10
1634179050000|2021-10-14 02:37:30|21984.1|21864.1|21982.9|21862.9|21984.1|21864.1|21982.9|21862.9|10
1634179060000|2021-10-14 02:37:40|21982.83|21862.83|21983.58|21863.58|21984.42|21864.42|21982.72|21862.72|10
1634179070000|2021-10-14 02:37:50|21984.15|21864.15|21987.49|21867.49|21987.49|21867.49|21984.15|21864.15|10
1634179080000|2021-10-14 02:38:00|21988.62|21868.62|21988.98|21868.98|21990.12|21870.12|21988.62|21868.62|10
1634179090000|2021-10-14 02:38:10|21989.01|21869.01|21990.72|21870.72|21990.72|21870.72|21989.01|21869.01|10
1634179100000|2021-10-14 02:38:20|21991.3|21871.3|21993.9|21873.9|21993.9|21873.9|21991.3|21871.3|10
1634179110000|2021-10-14 02:38:30|21993.86|21873.86|21992.21|21872.21|21993.86|21873.86|21992.2|21872.2|10
1634179120000|2021-10-14 02:38:40|21991.19|21871.19|21988.19|21868.19|21991.19|21871.19|21987.72|21867.72|9
1634179130000|2021-10-14 02:38:50|21987.55|21867.55|21988.26|21868.26|21988.4|21868.4|21986.74|21866.74|10
1634179140000|2021-10-14 02:39:00|21987.68|21867.68|21988.47|21868.47|21988.95|21868.95|21987.05|21867.05|10
1634179150000|2021-10-14 02:39:10|21988.8|21868.8|21986.86|21866.86|21988.98|21868.98|21986.86|21866.86|10
1634179160000|2021-10-14 02:39:20|21987.72|21867.72|21988.41|21868.41|21989.42|21869.42|21987.72|21867.72|10
1634179170000|2021-10-14 02:39:30|21987.75|21867.75|21985.44|21865.44|21987.75|21867.75|21984.75|21864.75|10
1634179180000|2021-10-14 02:39:40|21985.94|21865.94|21987.97|21867.97|21988.27|21868.27|21985.94|21865.94|10
1634179190000|2021-10-14 02:39:50|21988.2|21868.2|21993.03|21873.03|21993.03|21873.03|21988.2|21868.2|10
1634179200000|2021-10-14 02:40:00|21992.71|21872.71|21998.04|21878.04|21998.04|21878.04|21992.43|21872.43|10
1634179210000|2021-10-14 02:40:10|21998.78|21878.78|22006.63|21886.63|22006.63|21886.63|21998.23|21878.23|10
1634179220000|2021-10-14 02:40:20|22007.79|21887.79|22010.4|21890.4|22010.4|21890.4|22007.79|21887.79|10
1634179230000|2021-10-14 02:40:30|22010.9|21890.9|22006.7|21886.7|22010.9|21890.9|22006.7|21886.7|9
1634179240000|2021-10-14 02:40:40|22006.59|21886.59|22003.89|21883.89|22006.59|21886.59|22003.89|21883.89|10
1634179250000|2021-10-14 02:40:50|22004.29|21884.29|22007.95|21887.95|22007.95|21887.95|22004.29|21884.29|10
1634179260000|2021-10-14 02:41:00|22007.97|21887.97|22009.3|21889.3|22009.47|21889.47|22007.52|21887.52|10
1634179270000|2021-10-14 02:41:10|22009.19|21889.19|22009.54|21889.54|22009.6|21889.6|22008.32|21888.32|10
1634179280000|2021-10-14 02:41:20|22010.1|21890.1|22009.68|21889.68|22010.1|21890.1|22007.65|21887.65|10
1634179290000|2021-10-14 02:41:30|22009.6|21889.6|22007.88|21887.88|22009.6|21889.6|22007.6|21887.6|10
1634179300000|2021-10-14 02:41:40|22007.86|21887.86|22008.49|21888.49|22009.13|21889.13|22007.86|21887.86|10
1634179310000|2021-10-14 02:41:50|22008.01|21888.01|22005.19|21885.19|22008.07|21888.07|22005.19|21885.19|9
1634179320000|2021-10-14 02:42:00|22005.11|21885.11|22004.58|21884.58|22006.13|21886.13|22004.22|21884.22|9
1634179330000|2021-10-14 02:42:10|22004.63|21884.63|22005.77|21885.77|22006.11|21886.11|22004.17|21884.17|10
1634179340000|2021-10-14 02:42:20|22006.28|21886.28|22008.38|21888.38|22008.38|21888.38|22006.16|21886.16|10
1634179350000|2021-10-14 02:42:30|22008.39|21888.39|22020.69|21900.69|22020.76|21900.76|22007.91|21887.91|10
1634179360000|2021-10-14 02:42:40|22019.88|21899.88|22021.86|21901.86|22023.03|21903.03|22019.88|21899.88|10
1634179370000|2021-10-14 02:42:50|22021.82|21901.82|22023.7|21903.7|22024.19|21904.19|22021.82|21901.82|10
1634179380000|2021-10-14 02:43:00|22023.33|21903.33|22022.92|21902.92|22023.74|21903.74|22022.48|21902.48|10
1634179390000|2021-10-14 02:43:10|22023.14|21903.14|22024.15|21904.15|22024.15|21904.15|22022.51|21902.51|10
1634179400000|2021-10-14 02:43:20|22025.6|21905.6|22026.81|21906.81|22026.81|21906.81|22025.52|21905.52|10
1634179410000|2021-10-14 02:43:30|22026.25|21906.25|22027.32|21907.32|22027.49|21907.49|22026.25|21906.25|9
1634179420000|2021-10-14 02:43:40|22027.45|21907.45|22031.13|21911.13|22031.13|21911.13|22027.29|21907.29|10
1634179430000|2021-10-14 02:43:50|22031.16|21911.16|22029.54|21909.54|22031.16|21911.16|22029.34|21909.34|10
1634179440000|2021-10-14 02:44:00|22029.71|21909.71|22030.35|21910.35|22030.35|21910.35|22029.71|21909.71|10
1634179450000|2021-10-14 02:44:10|22029.95|21909.95|22035.66|21915.66|22035.66|21915.66|22029.95|21909.95|10
1634179460000|2021-10-14 02:44:20|22036.02|21916.02|22043.49|21923.49|22043.49|21923.49|22036.02|21916.02|10
1634179470000|2021-10-14 02:44:30|22044.13|21924.13|22041.86|21921.86|22045.66|21925.66|22041.85|21921.85|10
1634179480000|2021-10-14 02:44:40|22043.28|21923.28|22043.6|21923.6|22045.64|21925.64|22043.28|21923.28|10
1634179490000|2021-10-14 02:44:50|22043.68|21923.68|22048.78|21928.78|22050.51|21930.51|22043.5|21923.5|10
1634179500000|2021-10-14 02:45:00|22047.83|21927.83|22050.25|21930.25|22051.96|21931.96|22047.8|21927.8|10
1634179510000|2021-10-14 02:45:10|22050.97|21930.97|22054.08|21934.08|22054.6|21934.6|22049.68|21929.68|10
1634179520000|2021-10-14 02:45:20|22053.57|21933.57|22055.74|21935.74|22056.89|21936.89|22053.57|21933.57|10
1634179530000|2021-10-14 02:45:30|22054.57|21934.57|22054.73|21934.73|22056.12|21936.12|22053.91|21933.91|10
1634179540000|2021-10-14 02:45:40|22053.09|21933.09|22046.97|21926.97|22053.36|21933.36|22046.94|21926.94|10
1634179550000|2021-10-14 02:45:50|22047.42|21927.42|22046.93|21926.93|22047.91|21927.91|22046.23|21926.23|9
1634179560000|2021-10-14 02:46:00|22044.19|21924.19|22039.25|21919.25|22044.19|21924.19|22038.92|21918.92|10
1634179570000|2021-10-14 02:46:10|22039.59|21919.59|22040.05|21920.05|22042.8|21922.8|22039.59|21919.59|10
1634179580000|2021-10-14 02:46:20|22040.29|21920.29|22036.66|21916.66|22040.84|21920.84|22036.66|21916.66|10
1634179590000|2021-10-14 02:46:30|22037.03|21917.03|22036.64|21916.64|22037.1|21917.1|22035.94|21915.94|10
1634179600000|2021-10-14 02:46:40|22036.25|21916.25|22028.11|21908.11|22037.22|21917.22|22028.11|21908.11|10
1634179610000|2021-10-14 02:46:50|22026.83|21906.83|22024.98|21904.98|22027.71|21907.71|22023.4|21903.4|10
1634179620000|2021-10-14 02:47:00|22025.23|21905.23|22025.21|21905.21|22026.57|21906.57|22025.21|21905.21|10
1634179630000|2021-10-14 02:47:10|22025.09|21905.09|22025.59|21905.59|22026.15|21906.15|22024.15|21904.15|10
1634179640000|2021-10-14 02:47:20|22025.07|21905.07|22024.07|21904.07|22025.07|21905.07|22024.07|21904.07|10
1634179650000|2021-10-14 02:47:30|22023.19|21903.19|22021.37|21901.37|22023.19|21903.19|22021.37|21901.37|10
1634179660000|2021-10-14 02:47:40|22021.14|21901.14|22019.73|21899.73|22021.14|21901.14|22019.57|21899.57|9
1634179670000|2021-10-14 02:47:50|22019.5|21899.5|22012.95|21892.95|22019.5|21899.5|22012.95|21892.95|10
1634179680000|2021-10-14 02:48:00|22011.39|21891.39|22010.34|21890.34|22011.98|21891.98|22010.34|21890.34|10
1634179690000|2021-10-14 02:48:10|22010.18|21890.18|22009|21889|22010.83|21890.83|22008.96|21888.96|10
1634179700000|2021-10-14 02:48:20|22008.99|21888.99|22007.36|21887.36|22008.99|21888.99|22007.36|21887.36|10
1634179710000|2021-10-14 02:48:30|22007.42|21887.42|22008.85|21888.85|22008.85|21888.85|22007.16|21887.16|10
1634179720000|2021-10-14 02:48:40|22008.6|21888.6|22005.7|21885.7|22008.6|21888.6|22005.7|21885.7|10
1634179730000|2021-10-14 02:48:50|22005.71|21885.71|22004.16|21884.16|22006.21|21886.21|22004.16|21884.16|9
1634179740000|2021-10-14 02:49:00|22004.17|21884.17|22003.97|21883.97|22004.17|21884.17|22003.83|21883.83|10
1634179750000|2021-10-14 02:49:10|22002.44|21882.44|21999.73|21879.73|22002.75|21882.75|21999.73|21879.73|10
1634179760000|2021-10-14 02:49:20|21999.98|21879.98|22003.88|21883.88|22003.88|21883.88|21999.98|21879.98|10
1634179770000|2021-10-14 02:49:30|22003.93|21883.93|22004.85|21884.85|22005.09|21885.09|22003.88|21883.88|10
1634179780000|2021-10-14 02:49:40|22004.28|21884.28|22006.6|21886.6|22006.7|21886.7|22004.28|21884.28|8
1634179790000|2021-10-14 02:49:50|22005.43|21885.43|22001.01|21881.01|22005.43|21885.43|22001.01|21881.01|9
1634179800000|2021-10-14 02:50:00|21999.92|21879.92|21999.69|21879.69|22000.85|21880.85|21999.69|21879.69|10
1634179810000|2021-10-14 02:50:10|22000.44|21880.44|22007.45|21887.45|22007.45|21887.45|22000.44|21880.44|10
1634179820000|2021-10-14 02:50:20|22008.43|21888.43|22010.57|21890.57|22011.74|21891.74|22008.34|21888.34|10
1634179830000|2021-10-14 02:50:30|22011.37|21891.37|22014.42|21894.42|22014.54|21894.54|22010.82|21890.82|10
1634179840000|2021-10-14 02:50:40|22013.96|21893.96|22012.3|21892.3|22014.81|21894.81|22012.3|21892.3|9
1634179850000|2021-10-14 02:50:50|22012.58|21892.58|22008.6|21888.6|22013.09|21893.09|22008.6|21888.6|10
1634179860000|2021-10-14 02:51:00|22008.45|21888.45|22008.91|21888.91|22008.91|21888.91|22007.36|21887.36|10
1634179870000|2021-10-14 02:51:10|22009.48|21889.48|22010.37|21890.37|22011.32|21891.32|22009.48|21889.48|10
1634179880000|2021-10-14 02:51:20|22010.66|21890.66|22009.61|21889.61|22010.66|21890.66|22009.61|21889.61|10
1634179890000|2021-10-14 02:51:30|22010.31|21890.31|22013.03|21893.03|22013.03|21893.03|22010.31|21890.31|10
1634179900000|2021-10-14 02:51:40|22012.48|21892.48|22009.96|21889.96|22012.48|21892.48|22009.96|21889.96|10
1634179910000|2021-10-14 02:51:50|22011.23|21891.23|22010.22|21890.22|22011.26|21891.26|22010.22|21890.22|10
1634179920000|2021-10-14 02:52:00|22009.15|21889.15|22009.95|21889.95|22010.39|21890.39|22008.7|21888.7|9
1634179930000|2021-10-14 02:52:10|22010.06|21890.06|22010.54|21890.54|22010.54|21890.54|22010.06|21890.06|9
1634179940000|2021-10-14 02:52:20|22010.22|21890.22|22009.9|21889.9|22010.97|21890.97|22009.88|21889.88|9
1634179950000|2021-10-14 02:52:30|22008.62|21888.62|22005.98|21885.98|22008.62|21888.62|22005.81|21885.81|10
1634179960000|2021-10-14 02:52:40|22005.55|21885.55|22003.66|21883.66|22005.78|21885.78|22003.66|21883.66|10
1634179970000|2021-10-14 02:52:50|22003.59|21883.59|22003.11|21883.11|22004.19|21884.19|22003.11|21883.11|10
1634179980000|2021-10-14 02:53:00|22002.9|21882.9|22001|21881|22002.92|21882.92|22001|21881|10
1634179990000|2021-10-14 02:53:10|22000.89|21880.89|22000.79|21880.79|22001.31|21881.31|21999.48|21879.48|9
1634180000000|2021-10-14 02:53:20|22000.71|21880.71|22003.72|21883.72|22003.96|21883.96|22000.61|21880.61|10
1634180010000|2021-10-14 02:53:30|22002.92|21882.92|22001.01|21881.01|22002.92|21882.92|21999.25|21879.25|10
1634180020000|2021-10-14 02:53:40|22000.43|21880.43|22003.9|21883.9|22003.9|21883.9|22000.43|21880.43|10
1634180030000|2021-10-14 02:53:50|22004.03|21884.03|22003.59|21883.59|22004.8|21884.8|22003.33|21883.33|10
1634180040000|2021-10-14 02:54:00|22003.49|21883.49|22000.74|21880.74|22003.49|21883.49|22000.16|21880.16|9
1634180050000|2021-10-14 02:54:10|22000|21880|21999.8|21879.8|22000|21880|21998.76|21878.76|10
1634180060000|2021-10-14 02:54:20|22000.45|21880.45|22001.29|21881.29|22002.73|21882.73|22000.45|21880.45|10
1634180070000|2021-10-14 02:54:30|22000.65|21880.65|22001.24|21881.24|22001.53|21881.53|22000.65|21880.65|10
1634180080000|2021-10-14 02:54:40|22000.34|21880.34|21996.83|21876.83|22000.34|21880.34|21996.83|21876.83|9
1634180090000|2021-10-14 02:54:50|21996.91|21876.91|21997.71|21877.71|21997.71|21877.71|21996.32|21876.32|10
1634180100000|2021-10-14 02:55:00|21997.68|21877.68|21998.94|21878.94|21998.94|21878.94|21997.36|21877.36|10
1634180110000|2021-10-14 02:55:10|21998.39|21878.39|21998.46|21878.46|21999.55|21879.55|21998.08|21878.08|10
1634180120000|2021-10-14 02:55:20|21997.77|21877.77|21996.08|21876.08|21997.77|21877.77|21995.96|21875.96|10
1634180130000|2021-10-14 02:55:30|21995.4|21875.4|21992.82|21872.82|21995.4|21875.4|21992.28|21872.28|10
1634180140000|2021-10-14 02:55:40|21992.74|21872.74|21993.89|21873.89|21994.3|21874.3|21992.31|21872.31|10
1634180150000|2021-10-14 02:55:50|21994.13|21874.13|21998.3|21878.3|21998.3|21878.3|21994.13|21874.13|9
1634180160000|2021-10-14 02:56:00|21998.65|21878.65|21998.35|21878.35|21998.72|21878.72|21997.24|21877.24|10
1634180170000|2021-10-14 02:56:10|21997.64|21877.64|21993.32|21873.32|21997.64|21877.64|21992.76|21872.76|10
1634180180000|2021-10-14 02:56:20|21993.33|21873.33|21993.48|21873.48|21993.76|21873.76|21992.82|21872.82|9
1634180190000|2021-10-14 02:56:30|21993.19|21873.19|21992.08|21872.08|21993.33|21873.33|21992.03|21872.03|10
1634180200000|2021-10-14 02:56:40|21990.64|21870.64|21990.84|21870.84|21991.21|21871.21|21990.23|21870.23|10
1634180210000|2021-10-14 02:56:50|21991.95|21871.95|21992.48|21872.48|21993.25|21873.25|21991.55|21871.55|9
1634180220000|2021-10-14 02:57:00|21991.85|21871.85|21993.1|21873.1|21993.1|21873.1|21991.85|21871.85|9
1634180230000|2021-10-14 02:57:10|21993.01|21873.01|21994.54|21874.54|21994.54|21874.54|21993.01|21873.01|7
1634180240000|2021-10-14 02:57:20|21994.64|21874.64|21995.6|21875.6|21995.73|21875.73|21994.64|21874.64|9
1634180250000|2021-10-14 02:57:30|21996.67|21876.67|21997.56|21877.56|21997.81|21877.81|21996.67|21876.67|10
1634180260000|2021-10-14 02:57:40|21996.77|21876.77|21996.5|21876.5|21997.09|21877.09|21996.25|21876.25|10
1634180270000|2021-10-14 02:57:50|21996.38|21876.38|21998.15|21878.15|21998.41|21878.41|21996.33|21876.33|9
1634180280000|2021-10-14 02:58:00|21998.55|21878.55|21998.01|21878.01|21998.9|21878.9|21998.01|21878.01|9
1634180290000|2021-10-14 02:58:10|21997.76|21877.76|22000.59|21880.59|22000.59|21880.59|21997.43|21877.43|8
1634180300000|2021-10-14 02:58:20|22000.76|21880.76|22003.52|21883.52|22004.06|21884.06|22000.76|21880.76|10
1634180310000|2021-10-14 02:58:30|22004.24|21884.24|22003.16|21883.16|22004.25|21884.25|22003.16|21883.16|9
1634180320000|2021-10-14 02:58:40|22002.92|21882.92|21995.47|21875.47|22002.92|21882.92|21995.47|21875.47|10
1634180330000|2021-10-14 02:58:50|21994.41|21874.41|21992.08|21872.08|21994.41|21874.41|21991.9|21871.9|9
1634180340000|2021-10-14 02:59:00|21992.2|21872.2|21995.36|21875.36|21995.36|21875.36|21992.08|21872.08|10
1634180350000|2021-10-14 02:59:10|21995.22|21875.22|21994.76|21874.76|21995.22|21875.22|21994.76|21874.76|9
1634180360000|2021-10-14 02:59:20|21994.28|21874.28|21993.49|21873.49|21994.5|21874.5|21993.46|21873.46|10
1634180370000|2021-10-14 02:59:30|21993.4|21873.4|21988.52|21868.52|21993.72|21873.72|21988.52|21868.52|10
1634180380000|2021-10-14 02:59:40|21988.11|21868.11|21987.58|21867.58|21988.17|21868.17|21986.83|21866.83|10
1634180390000|2021-10-14 02:59:50|21987.42|21867.42|21984.43|21864.43|21987.43|21867.43|21984.43|21864.43|10
1634180400000|2021-10-14 03:00:00|21983.82|21863.82|21985.44|21865.44|21985.57|21865.57|21983.82|21863.82|10
1634180410000|2021-10-14 03:00:10|21985.78|21865.78|21990.08|21870.08|21990.66|21870.66|21985.78|21865.78|10
1634180420000|2021-10-14 03:00:20|21990.97|21870.97|21993.27|21873.27|21993.38|21873.38|21990.97|21870.97|10
1634180430000|2021-10-14 03:00:30|21993.45|21873.45|21995.35|21875.35|21995.59|21875.59|21993.45|21873.45|10
1634180440000|2021-10-14 03:00:40|21994.11|21874.11|21996.26|21876.26|21996.26|21876.26|21993.12|21873.12|10
1634180450000|2021-10-14 03:00:50|21996.9|21876.9|21997.63|21877.63|21997.63|21877.63|21996.9|21876.9|10
1634180460000|2021-10-14 03:01:00|21996.6|21876.6|21997.97|21877.97|21998.21|21878.21|21996.6|21876.6|10
1634180470000|2021-10-14 03:01:10|21998|21878|21997.68|21877.68|21998|21878|21996.88|21876.88|10
1634180480000|2021-10-14 03:01:20|21997.18|21877.18|21999.27|21879.27|21999.27|21879.27|21997.17|21877.17|9
1634180490000|2021-10-14 03:01:30|21999.69|21879.69|22002.26|21882.26|22002.26|21882.26|21999.36|21879.36|9
1634180500000|2021-10-14 03:01:40|22002.61|21882.61|22003.03|21883.03|22003.3|21883.3|22002.06|21882.06|9
1634180510000|2021-10-14 03:01:50|22003.15|21883.15|22004.71|21884.71|22004.71|21884.71|22003.15|21883.15|10
1634180520000|2021-10-14 03:02:00|22003.97|21883.97|22006.83|21886.83|22006.83|21886.83|22003.74|21883.74|10
1634180530000|2021-10-14 03:02:10|22006.55|21886.55|22008.56|21888.56|22008.56|21888.56|22006.55|21886.55|9
1634180540000|2021-10-14 03:02:20|22008.48|21888.48|22011.13|21891.13|22011.26|21891.26|22008.4|21888.4|10
1634180550000|2021-10-14 03:02:30|22011.35|21891.35|22013.69|21893.69|22014.3|21894.3|22011.35|21891.35|9
1634180560000|2021-10-14 03:02:40|22013.77|21893.77|22012.28|21892.28|22013.77|21893.77|22012.17|21892.17|10
1634180570000|2021-10-14 03:02:50|22012.09|21892.09|22013.83|21893.83|22014.06|21894.06|22011.91|21891.91|10
1634180580000|2021-10-14 03:03:00|22013.43|21893.43|22015.1|21895.1|22015.1|21895.1|22013.43|21893.43|10
1634180590000|2021-10-14 03:03:10|22016.03|21896.03|22017.21|21897.21|22018.87|21898.87|22016.03|21896.03|10
1634180600000|2021-10-14 03:03:20|22017.53|21897.53|22018.98|21898.98|22019.03|21899.03|22016.71|21896.71|10
1634180610000|2021-10-14 03:03:30|22018.37|21898.37|22021.18|21901.18|22021.7|21901.7|22018.37|21898.37|10
1634180620000|2021-10-14 03:03:40|22021.29|21901.29|22021.46|21901.46|22021.98|21901.98|22020.88|21900.88|9
1634180630000|2021-10-14 03:03:50|22021.01|21901.01|22020.92|21900.92|22022.12|21902.12|22020.92|21900.92|10
1634180640000|2021-10-14 03:04:00|22021.19|21901.19|22018.9|21898.9|22021.19|21901.19|22018.63|21898.63|10
1634180650000|2021-10-14 03:04:10|22018.67|21898.67|22019.07|21899.07|22019.16|21899.16|22018.12|21898.12|10
1634180660000|2021-10-14 03:04:20|22019.11|21899.11|22020.21|21900.21|22020.21|21900.21|22018.96|21898.96|10
1634180670000|2021-10-14 03:04:30|22019.84|21899.84|22017.32|21897.32|22020.04|21900.04|22017.32|21897.32|9
1634180680000|2021-10-14 03:04:40|22016.86|21896.86|22013.31|21893.31|22016.86|21896.86|22013.31|21893.31|10
1634180690000|2021-10-14 03:04:50|22013.2|21893.2|22007.12|21887.12|22013.2|21893.2|22007.12|21887.12|10
1634180700000|2021-10-14 03:05:00|22008.63|21888.63|22006.2|21886.2|22008.63|21888.63|22006.2|21886.2|10
1634180710000|2021-10-14 03:05:10|22006.12|21886.12|22005.09|21885.09|22006.57|21886.57|22005.09|21885.09|10
1634180720000|2021-10-14 03:05:20|22004.94|21884.94|21996.65|21876.65|22005.07|21885.07|21996.65|21876.65|10
1634180730000|2021-10-14 03:05:30|21996.56|21876.56|21990.37|21870.37|21996.56|21876.56|21989.03|21869.03|10
1634180740000|2021-10-14 03:05:40|21990.15|21870.15|21992.22|21872.22|21992.22|21872.22|21988.25|21868.25|10
1634180750000|2021-10-14 03:05:50|21991.77|21871.77|21995.96|21875.96|21995.96|21875.96|21991.64|21871.64|10
1634180760000|2021-10-14 03:06:00|21995.92|21875.92|21997.63|21877.63|21998.3|21878.3|21995.11|21875.11|10
1634180770000|2021-10-14 03:06:10|21997.49|21877.49|21997.73|21877.73|21998.78|21878.78|21997.28|21877.28|10
1634180780000|2021-10-14 03:06:20|21997.76|21877.76|21996.38|21876.38|21998.04|21878.04|21996.34|21876.34|10
1634180790000|2021-10-14 03:06:30|21996.66|21876.66|22002.92|21882.92|22002.92|21882.92|21996.66|21876.66|10
1634180800000|2021-10-14 03:06:40|22002.84|21882.84|22005.8|21885.8|22005.81|21885.81|22002.28|21882.28|10
1634180810000|2021-10-14 03:06:50|22006.13|21886.13|22009.13|21889.13|22009.8|21889.8|22006.13|21886.13|10
1634180820000|2021-10-14 03:07:00|22011.24|21891.24|22011.18|21891.18|22011.24|21891.24|22009.18|21889.18|10
1634180830000|2021-10-14 03:07:10|22010.69|21890.69|22010.47|21890.47|22011.66|21891.66|22010.45|21890.45|10
1634180840000|2021-10-14 03:07:20|22010.61|21890.61|22009.89|21889.89|22011.14|21891.14|22009.89|21889.89|10
1634180850000|2021-10-14 03:07:30|22011.61|21891.61|22012.53|21892.53|22012.53|21892.53|22011.29|21891.29|10
1634180860000|2021-10-14 03:07:40|22012.31|21892.31|22014.07|21894.07|22014.56|21894.56|22011.78|21891.78|10
1634180870000|2021-10-14 03:07:50|22013.48|21893.48|22012.33|21892.33|22013.63|21893.63|22012.33|21892.33|10
1634180880000|2021-10-14 03:08:00|22011.95|21891.95|22009.83|21889.83|22012.03|21892.03|22009.83|21889.83|10
1634180890000|2021-10-14 03:08:10|22009.33|21889.33|22004.02|21884.02|22009.33|21889.33|22004.02|21884.02|10
1634180900000|2021-10-14 03:08:20|22004.35|21884.35|22000.33|21880.33|22004.35|21884.35|22000.33|21880.33|10
1634180910000|2021-10-14 03:08:30|22000.16|21880.16|22001.92|21881.92|22002.31|21882.31|21999.54|21879.54|9
1634180920000|2021-10-14 03:08:40|21999.12|21879.12|21998.22|21878.22|21999.12|21879.12|21998.16|21878.16|10
1634180930000|2021-10-14 03:08:50|21997.83|21877.83|21989.68|21869.68|21998.59|21878.59|21989.68|21869.68|10
1634180940000|2021-10-14 03:09:00|21987.78|21867.78|21981.87|21861.87|21987.78|21867.78|21981.87|21861.87|10
1634180950000|2021-10-14 03:09:10|21981.92|21861.92|21983.1|21863.1|21983.1|21863.1|21981.29|21861.29|10
1634180960000|2021-10-14 03:09:20|21983.77|21863.77|21986.7|21866.7|21986.7|21866.7|21983.77|21863.77|9
1634180970000|2021-10-14 03:09:30|21986.59|21866.59|21986.73|21866.73|21986.92|21866.92|21985.96|21865.96|10
1634180980000|2021-10-14 03:09:40|21986.55|21866.55|21986.68|21866.68|21986.91|21866.91|21985.67|21865.67|10
1634180990000|2021-10-14 03:09:50|21986.53|21866.53|21984.98|21864.98|21986.53|21866.53|21983.41|21863.41|10
1634181000000|2021-10-14 03:10:00|21985.34|21865.34|21984.04|21864.04|21986|21866|21984.04|21864.04|9
1634181010000|2021-10-14 03:10:10|21983.96|21863.96|21979.75|21859.75|21983.96|21863.96|21979.75|21859.75|10
1634181020000|2021-10-14 03:10:20|21980.18|21860.18|21981.64|21861.64|21981.81|21861.81|21979.38|21859.38|10
1634181030000|2021-10-14 03:10:30|21981.2|21861.2|21982.79|21862.79|21983.29|21863.29|21981.02|21861.02|10
1634181040000|2021-10-14 03:10:40|21982.98|21862.98|21985.19|21865.19|21985.19|21865.19|21982.98|21862.98|10
1634181050000|2021-10-14 03:10:50|21985.2|21865.2|21986.78|21866.78|21986.78|21866.78|21985.2|21865.2|10
1634181060000|2021-10-14 03:11:00|21986.68|21866.68|21991.16|21871.16|21991.16|21871.16|21986.45|21866.45|10
1634181070000|2021-10-14 03:11:10|21990.52|21870.52|21991.72|21871.72|21991.72|21871.72|21990.52|21870.52|10
1634181080000|2021-10-14 03:11:20|21991.67|21871.67|21990.48|21870.48|21992.05|21872.05|21990.48|21870.48|8
1634181090000|2021-10-14 03:11:30|21990.45|21870.45|21987.55|21867.55|21990.78|21870.78|21987.55|21867.55|10
1634181100000|2021-10-14 03:11:40|21987.84|21867.84|21985.69|21865.69|21988.02|21868.02|21985.69|21865.69|10
1634181110000|2021-10-14 03:11:50|21985.65|21865.65|21983.14|21863.14|21985.8|21865.8|21983.14|21863.14|9
1634181120000|2021-10-14 03:12:00|21983.41|21863.41|21984.16|21864.16|21984.16|21864.16|21983.05|21863.05|9
1634181130000|2021-10-14 03:12:10|21984.98|21864.98|21985.27|21865.27|21985.3|21865.3|21984.46|21864.46|10
1634181140000|2021-10-14 03:12:20|21985.23|21865.23|21984.97|21864.97|21985.23|21865.23|21984.72|21864.72|10
1634181150000|2021-10-14 03:12:30|21985.46|21865.46|21987.49|21867.49|21987.56|21867.56|21985.08|21865.08|9
1634181160000|2021-10-14 03:12:40|21987.65|21867.65|21986.47|21866.47|21987.65|21867.65|21986.39|21866.39|9
1634181170000|2021-10-14 03:12:50|21987.21|21867.21|21987.2|21867.2|21987.38|21867.38|21986.76|21866.76|9
1634181180000|2021-10-14 03:13:00|21987.49|21867.49|21987.41|21867.41|21988.43|21868.43|21987.41|21867.41|9
1634181190000|2021-10-14 03:13:10|21986.78|21866.78|21988.16|21868.16|21988.16|21868.16|21986.55|21866.55|10
1634181200000|2021-10-14 03:13:20|21988.79|21868.79|21989.61|21869.61|21989.83|21869.83|21988.79|21868.79|10
1634181210000|2021-10-14 03:13:30|21989.76|21869.76|21991.45|21871.45|21991.45|21871.45|21989.76|21869.76|9
1634181220000|2021-10-14 03:13:40|21991.03|21871.03|21992.11|21872.11|21992.11|21872.11|21990.69|21870.69|9
1634181230000|2021-10-14 03:13:50|21991.88|21871.88|21992.51|21872.51|21992.51|21872.51|21991.88|21871.88|10
1634181240000|2021-10-14 03:14:00|21992.93|21872.93|21995.54|21875.54|21995.65|21875.65|21992.93|21872.93|10
1634181250000|2021-10-14 03:14:10|21995.86|21875.86|21998.26|21878.26|21998.3|21878.3|21995.86|21875.86|10
1634181260000|2021-10-14 03:14:20|21999.67|21879.67|22003.19|21883.19|22003.35|21883.35|21999.67|21879.67|10
1634181270000|2021-10-14 03:14:30|22003.28|21883.28|22005.17|21885.17|22005.17|21885.17|22003.28|21883.28|10
1634181280000|2021-10-14 03:14:40|22005.11|21885.11|22002.59|21882.59|22005.19|21885.19|22002.59|21882.59|10
1634181290000|2021-10-14 03:14:50|22002.86|21882.86|22000.55|21880.55|22003.06|21883.06|22000.55|21880.55|9
1634181300000|2021-10-14 03:15:00|22000.33|21880.33|21998.17|21878.17|22000.33|21880.33|21998.12|21878.12|9
1634181310000|2021-10-14 03:15:10|21998.3|21878.3|22004.38|21884.38|22004.38|21884.38|21998.3|21878.3|10
1634181320000|2021-10-14 03:15:20|22004.44|21884.44|22007.33|21887.33|22007.65|21887.65|22004.44|21884.44|10
1634181330000|2021-10-14 03:15:30|22007.52|21887.52|22007.17|21887.17|22008.03|21888.03|22005.98|21885.98|10
1634181340000|2021-10-14 03:15:40|22007.34|21887.34|22009.29|21889.29|22009.31|21889.31|22005.98|21885.98|9
1634181350000|2021-10-14 03:15:50|22009.34|21889.34|22008.11|21888.11|22009.64|21889.64|22008.11|21888.11|10
1634181360000|2021-10-14 03:16:00|22008.78|21888.78|22009.28|21889.28|22009.78|21889.78|22008.7|21888.7|10
1634181370000|2021-10-14 03:16:10|22009.71|21889.71|22008.57|21888.57|22009.71|21889.71|22008.57|21888.57|8
1634181380000|2021-10-14 03:16:20|22008.55|21888.55|22007.28|21887.28|22008.55|21888.55|22007.28|21887.28|10
1634181390000|2021-10-14 03:16:30|22008.25|21888.25|22007.43|21887.43|22008.65|21888.65|22007.31|21887.31|10
1634181400000|2021-10-14 03:16:40|22006.58|21886.58|22007.32|21887.32|22007.32|21887.32|22006.58|21886.58|10
1634181410000|2021-10-14 03:16:50|22007.49|21887.49|22005.78|21885.78|22007.49|21887.49|22005.73|21885.73|10
1634181420000|2021-10-14 03:17:00|22005.48|21885.48|22004.71|21884.71|22005.5|21885.5|22004.48|21884.48|10
1634181430000|2021-10-14 03:17:10|22004.74|21884.74|22009.42|21889.42|22009.42|21889.42|22004.74|21884.74|10
1634181440000|2021-10-14 03:17:20|22010.42|21890.42|22012.61|21892.61|22012.61|21892.61|22010.18|21890.18|10
1634181450000|2021-10-14 03:17:30|22012.46|21892.46|22015.49|21895.49|22015.68|21895.68|22011.86|21891.86|10
1634181460000|2021-10-14 03:17:40|22015.35|21895.35|22017.61|21897.61|22018.38|21898.38|22015.35|21895.35|10
1634181470000|2021-10-14 03:17:50|22017.8|21897.8|22016.1|21896.1|22017.92|21897.92|22016.1|21896.1|10
1634181480000|2021-10-14 03:18:00|22015.83|21895.83|22018.2|21898.2|22018.2|21898.2|22015.01|21895.01|9
1634181490000|2021-10-14 03:18:10|22017.96|21897.96|22018.54|21898.54|22018.54|21898.54|22016.99|21896.99|10
1634181500000|2021-10-14 03:18:20|22018.47|21898.47|22018.73|21898.73|22019.36|21899.36|22018.31|21898.31|10
1634181510000|2021-10-14 03:18:30|22019.52|21899.52|22020.21|21900.21|22020.43|21900.43|22019.45|21899.45|10
1634181520000|2021-10-14 03:18:40|22020.15|21900.15|22022.79|21902.79|22022.79|21902.79|22020.08|21900.08|10
1634181530000|2021-10-14 03:18:50|22022.7|21902.7|22026.3|21906.3|22026.54|21906.54|22022.63|21902.63|10
1634181540000|2021-10-14 03:19:00|22026.28|21906.28|22027.69|21907.69|22027.87|21907.87|22026.28|21906.28|10
1634181550000|2021-10-14 03:19:10|22028.41|21908.41|22027.35|21907.35|22028.78|21908.78|22027.2|21907.2|10
1634181560000|2021-10-14 03:19:20|22027.76|21907.76|22022.93|21902.93|22027.76|21907.76|22022.93|21902.93|10
1634181570000|2021-10-14 03:19:30|22022.31|21902.31|22020.5|21900.5|22022.31|21902.31|22019.78|21899.78|10
1634181580000|2021-10-14 03:19:40|22020.41|21900.41|22019.87|21899.87|22020.41|21900.41|22019.6|21899.6|10
1634181590000|2021-10-14 03:19:50|22020.79|21900.79|22021.72|21901.72|22022.66|21902.66|22020.79|21900.79|10
1634181600000|2021-10-14 03:20:00|22022.51|21902.51|22022.21|21902.21|22023|21903|22022.21|21902.21|10
1634181610000|2021-10-14 03:20:10|22021.73|21901.73|22022.81|21902.81|22022.86|21902.86|22021.39|21901.39|10
1634181620000|2021-10-14 03:20:20|22022.12|21902.12|22026.4|21906.4|22026.4|21906.4|22021.35|21901.35|9
1634181630000|2021-10-14 03:20:30|22026.32|21906.32|22024.93|21904.93|22026.38|21906.38|22024.93|21904.93|9
1634181640000|2021-10-14 03:20:40|22024.74|21904.74|22023.71|21903.71|22024.74|21904.74|22023.48|21903.48|9
1634181650000|2021-10-14 03:20:50|22023.55|21903.55|22022.78|21902.78|22023.78|21903.78|22022.6|21902.6|10
1634181660000|2021-10-14 03:21:00|22022.62|21902.62|22020.6|21900.6|22022.62|21902.62|22020.27|21900.27|10
1634181670000|2021-10-14 03:21:10|22020.8|21900.8|22019.78|21899.78|22020.8|21900.8|22019.67|21899.67|10
1634181680000|2021-10-14 03:21:20|22019.97|21899.97|22024.78|21904.78|22024.78|21904.78|22019.97|21899.97|10
1634181690000|2021-10-14 03:21:30|22024.79|21904.79|22025.37|21905.37|22025.47|21905.47|22024.79|21904.79|10
1634181700000|2021-10-14 03:21:40|22025.54|21905.54|22027.43|21907.43|22027.43|21907.43|22025.16|21905.16|10
1634181710000|2021-10-14 03:21:50|22027.58|21907.58|22028.35|21908.35|22028.35|21908.35|22026.84|21906.84|8
1634181720000|2021-10-14 03:22:00|22028.1|21908.1|22030.65|21910.65|22030.65|21910.65|22028.1|21908.1|9
1634181730000|2021-10-14 03:22:10|22030.72|21910.72|22028.57|21908.57|22031.03|21911.03|22028.57|21908.57|9
1634181740000|2021-10-14 03:22:20|22028.41|21908.41|22028.05|21908.05|22028.81|21908.81|22028.05|21908.05|10
1634181750000|2021-10-14 03:22:30|22027.94|21907.94|22027.5|21907.5|22028.31|21908.31|22027.32|21907.32|10
1634181760000|2021-10-14 03:22:40|22027.57|21907.57|22030.86|21910.86|22030.86|21910.86|22027.19|21907.19|10
1634181770000|2021-10-14 03:22:50|22030.38|21910.38|22029.94|21909.94|22030.41|21910.41|22029.76|21909.76|10
1634181780000|2021-10-14 03:23:00|22030.09|21910.09|22028.9|21908.9|22030.56|21910.56|22028.9|21908.9|9
1634181790000|2021-10-14 03:23:10|22029.06|21909.06|22027.69|21907.69|22029.48|21909.48|22027.66|21907.66|10
1634181800000|2021-10-14 03:23:20|22027.64|21907.64|22025.59|21905.59|22027.64|21907.64|22025.36|21905.36|9
1634181810000|2021-10-14 03:23:30|22025.43|21905.43|22026.21|21906.21|22026.63|21906.63|22025.15|21905.15|10
1634181820000|2021-10-14 03:23:40|22026.04|21906.04|22026.79|21906.79|22026.79|21906.79|22026.04|21906.04|10
1634181830000|2021-10-14 03:23:50|22025.89|21905.89|22027.44|21907.44|22027.77|21907.77|22025.89|21905.89|10
1634181840000|2021-10-14 03:24:00|22027.95|21907.95|22029.12|21909.12|22029.12|21909.12|22027.95|21907.95|9
1634181850000|2021-10-14 03:24:10|22029.18|21909.18|22028.42|21908.42|22029.29|21909.29|22028.42|21908.42|9
1634181860000|2021-10-14 03:24:20|22027.25|21907.25|22022.85|21902.85|22027.25|21907.25|22022.85|21902.85|10
1634181870000|2021-10-14 03:24:30|22022.79|21902.79|22021.23|21901.23|22022.79|21902.79|22020.68|21900.68|10
1634181880000|2021-10-14 03:24:40|22021.91|21901.91|22021.46|21901.46|22022.36|21902.36|22021.24|21901.24|10
1634181890000|2021-10-14 03:24:50|22021.18|21901.18|22019.08|21899.08|22021.22|21901.22|22018.99|21898.99|8
1634181900000|2021-10-14 03:25:00|22019.33|21899.33|22018.34|21898.34|22020.42|21900.42|22018.21|21898.21|10
1634181910000|2021-10-14 03:25:10|22019.61|21899.61|22016.07|21896.07|22020.12|21900.12|22016.07|21896.07|10
1634181920000|2021-10-14 03:25:20|22015.39|21895.39|22011.19|21891.19|22015.49|21895.49|22011.19|21891.19|10
1634181930000|2021-10-14 03:25:30|22008.77|21888.77|22008.27|21888.27|22009.15|21889.15|22008.27|21888.27|10
1634181940000|2021-10-14 03:25:40|22008|21888|22007.4|21887.4|22008|21888|22006.41|21886.41|10
1634181950000|2021-10-14 03:25:50|22006.87|21886.87|22004.09|21884.09|22006.87|21886.87|22004.09|21884.09|10
1634181960000|2021-10-14 03:26:00|22003.89|21883.89|22002.01|21882.01|22004.96|21884.96|22002.01|21882.01|10
1634181970000|2021-10-14 03:26:10|22002.11|21882.11|22002.07|21882.07|22002.11|21882.11|22000.89|21880.89|9
1634181980000|2021-10-14 03:26:20|22001.63|21881.63|22003.3|21883.3|22003.3|21883.3|22001.63|21881.63|10
1634181990000|2021-10-14 03:26:30|22003.5|21883.5|22002.87|21882.87|22004.65|21884.65|22002.87|21882.87|10
1634182000000|2021-10-14 03:26:40|22002.61|21882.61|22004.6|21884.6|22004.6|21884.6|22002.56|21882.56|10
1634182010000|2021-10-14 03:26:50|22004.39|21884.39|22002.97|21882.97|22004.4|21884.4|22002.8|21882.8|10
1634182020000|2021-10-14 03:27:00|22002.93|21882.93|21999.74|21879.74|22002.93|21882.93|21999.74|21879.74|10
1634182030000|2021-10-14 03:27:10|21999.29|21879.29|21999.03|21879.03|21999.51|21879.51|21998.97|21878.97|9
1634182040000|2021-10-14 03:27:20|21998.85|21878.85|21998.38|21878.38|21999.47|21879.47|21998.38|21878.38|9
1634182050000|2021-10-14 03:27:30|21998.14|21878.14|21993.69|21873.69|21998.14|21878.14|21993.68|21873.68|10
1634182060000|2021-10-14 03:27:40|21993.11|21873.11|21994.78|21874.78|21994.97|21874.97|21992.6|21872.6|10
1634182070000|2021-10-14 03:27:50|21994.85|21874.85|21989.72|21869.72|21994.85|21874.85|21989.72|21869.72|10
1634182080000|2021-10-14 03:28:00|21989.81|21869.81|21985.64|21865.64|21989.81|21869.81|21985.64|21865.64|10
1634182090000|2021-10-14 03:28:10|21984.39|21864.39|21985.21|21865.21|21985.64|21865.64|21984.39|21864.39|8
1634182100000|2021-10-14 03:28:20|21985.29|21865.29|21982.53|21862.53|21985.52|21865.52|21982.53|21862.53|10
1634182110000|2021-10-14 03:28:30|21982.58|21862.58|21978.97|21858.97|21982.62|21862.62|21978.97|21858.97|10
1634182120000|2021-10-14 03:28:40|21978|21858|21976.66|21856.66|21978.45|21858.45|21976.47|21856.47|10
1634182130000|2021-10-14 03:28:50|21976.31|21856.31|21974.57|21854.57|21976.38|21856.38|21974.57|21854.57|10
1634182140000|2021-10-14 03:29:00|21974.76|21854.76|21978.68|21858.68|21978.68|21858.68|21973.96|21853.96|9
1634182150000|2021-10-14 03:29:10|21978.53|21858.53|21981.13|21861.13|21981.13|21861.13|21978.53|21858.53|10
1634182160000|2021-10-14 03:29:20|21981.3|21861.3|21982.98|21862.98|21983.94|21863.94|21981.3|21861.3|10
1634182170000|2021-10-14 03:29:30|21982.95|21862.95|21983.75|21863.75|21983.9|21863.9|21982.86|21862.86|9
1634182180000|2021-10-14 03:29:40|21983.57|21863.57|21984.81|21864.81|21984.85|21864.85|21983.32|21863.32|10
1634182190000|2021-10-14 03:29:50|21984.78|21864.78|21985.54|21865.54|21986.25|21866.25|21984.78|21864.78|10
1634182200000|2021-10-14 03:30:00|21985.63|21865.63|21985.97|21865.97|21985.97|21865.97|21984|21864|10
1634182210000|2021-10-14 03:30:10|21985.46|21865.46|21987.41|21867.41|21987.41|21867.41|21985.46|21865.46|10
1634182220000|2021-10-14 03:30:20|21987.53|21867.53|21990.1|21870.1|21990.1|21870.1|21987.1|21867.1|10
1634182230000|2021-10-14 03:30:30|21990.38|21870.38|21990.03|21870.03|21991.87|21871.87|21990.03|21870.03|10
1634182240000|2021-10-14 03:30:40|21989.82|21869.82|21986.5|21866.5|21989.82|21869.82|21986.5|21866.5|10
1634182250000|2021-10-14 03:30:50|21986.9|21866.9|21989.31|21869.31|21989.62|21869.62|21986.54|21866.54|10
1634182260000|2021-10-14 03:31:00|21990.61|21870.61|21991.27|21871.27|21992.11|21872.11|21990.61|21870.61|10
1634182270000|2021-10-14 03:31:10|21991.81|21871.81|21991.94|21871.94|21991.94|21871.94|21990.83|21870.83|10
1634182280000|2021-10-14 03:31:20|21992.13|21872.13|21988.64|21868.64|21992.13|21872.13|21988.49|21868.49|10
1634182290000|2021-10-14 03:31:30|21988.79|21868.79|21989.44|21869.44|21989.44|21869.44|21988.33|21868.33|10
1634182300000|2021-10-14 03:31:40|21989.46|21869.46|21991.13|21871.13|21991.13|21871.13|21989.07|21869.07|10
1634182310000|2021-10-14 03:31:50|21991.96|21871.96|21994.34|21874.34|21994.34|21874.34|21991.96|21871.96|10
1634182320000|2021-10-14 03:32:00|21995.51|21875.51|21998.98|21878.98|21998.98|21878.98|21995.51|21875.51|10
1634182330000|2021-10-14 03:32:10|21999.37|21879.37|22001.13|21881.13|22001.95|21881.95|21999.35|21879.35|10
1634182340000|2021-10-14 03:32:20|22000.97|21880.97|22003.28|21883.28|22003.89|21883.89|22000.97|21880.97|10
1634182350000|2021-10-14 03:32:30|22003.42|21883.42|22002.75|21882.75|22003.42|21883.42|22002.75|21882.75|10
1634182360000|2021-10-14 03:32:40|22002.8|21882.8|21999.52|21879.52|22002.8|21882.8|21999.41|21879.41|10
1634182370000|2021-10-14 03:32:50|21999.47|21879.47|21993.81|21873.81|21999.47|21879.47|21992.86|21872.86|9
1634182380000|2021-10-14 03:33:00|21993.61|21873.61|21992.57|21872.57|21994.01|21874.01|21992.51|21872.51|9
1634182390000|2021-10-14 03:33:10|21993.52|21873.52|21993.65|21873.65|21994.45|21874.45|21993.42|21873.42|10
1634182400000|2021-10-14 03:33:20|21993.12|21873.12|21991.49|21871.49|21993.12|21873.12|21991.33|21871.33|10
1634182410000|2021-10-14 03:33:30|21991.71|21871.71|21992.84|21872.84|21993.1|21873.1|21991.71|21871.71|10
1634182420000|2021-10-14 03:33:40|21994.03|21874.03|21991.25|21871.25|21994.03|21874.03|21991.25|21871.25|10
1634182430000|2021-10-14 03:33:50|21991.31|21871.31|21991.44|21871.44|21991.62|21871.62|21990.54|21870.54|9
1634182440000|2021-10-14 03:34:00|21991.33|21871.33|21985.34|21865.34|21991.33|21871.33|21985.23|21865.23|10
1634182450000|2021-10-14 03:34:10|21984.92|21864.92|21986.69|21866.69|21986.74|21866.74|21984.72|21864.72|10
1634182460000|2021-10-14 03:34:20|21987.09|21867.09|21987.93|21867.93|21988.94|21868.94|21987.09|21867.09|10
1634182470000|2021-10-14 03:34:30|21988.12|21868.12|21991.8|21871.8|21991.8|21871.8|21988.12|21868.12|10
1634182480000|2021-10-14 03:34:40|21991.66|21871.66|21993.54|21873.54|21993.54|21873.54|21991.66|21871.66|10
1634182490000|2021-10-14 03:34:50|21993.53|21873.53|21993.57|21873.57|21994.56|21874.56|21993.23|21873.23|10
1634182500000|2021-10-14 03:35:00|21993.75|21873.75|21993.38|21873.38|21993.75|21873.75|21993.12|21873.12|10
1634182510000|2021-10-14 03:35:10|21993.41|21873.41|21994.6|21874.6|21994.6|21874.6|21993.41|21873.41|10
1634182520000|2021-10-14 03:35:20|21993.21|21873.21|21990.92|21870.92|21993.21|21873.21|21990.92|21870.92|10
1634182530000|2021-10-14 03:35:30|21991.67|21871.67|21993.18|21873.18|21994.08|21874.08|21991.33|21871.33|10
1634182540000|2021-10-14 03:35:40|21993.63|21873.63|21988.61|21868.61|21993.74|21873.74|21988.61|21868.61|10
1634182550000|2021-10-14 03:35:50|21986.95|21866.95|21985.85|21865.85|21986.95|21866.95|21985.85|21865.85|10
1634182560000|2021-10-14 03:36:00|21985.78|21865.78|21984.83|21864.83|21985.78|21865.78|21984.52|21864.52|10
1634182570000|2021-10-14 03:36:10|21984.72|21864.72|21983.62|21863.62|21984.72|21864.72|21983.54|21863.54|9
1634182580000|2021-10-14 03:36:20|21983.42|21863.42|21979.1|21859.1|21983.73|21863.73|21979.1|21859.1|10
1634182590000|2021-10-14 03:36:30|21978.82|21858.82|21978.16|21858.16|21979.64|21859.64|21978.16|21858.16|10
1634182600000|2021-10-14 03:36:40|21978.19|21858.19|21977.38|21857.38|21978.19|21858.19|21977.11|21857.11|9
1634182610000|2021-10-14 03:36:50|21977.39|21857.39|21978.39|21858.39|21978.51|21858.51|21977.28|21857.28|10
1634182620000|2021-10-14 03:37:00|21978.52|21858.52|21978.66|21858.66|21979.36|21859.36|21978.13|21858.13|10
1634182630000|2021-10-14 03:37:10|21978.75|21858.75|21976.6|21856.6|21978.75|21858.75|21976.53|21856.53|10
1634182640000|2021-10-14 03:37:20|21977.02|21857.02|21973.74|21853.74|21977.02|21857.02|21973.74|21853.74|10
1634182650000|2021-10-14 03:37:30|21972.68|21852.68|21968.91|21848.91|21972.68|21852.68|21968.91|21848.91|10
1634182660000|2021-10-14 03:37:40|21969.23|21849.23|21969.63|21849.63|21969.85|21849.85|21968.3|21848.3|10
1634182670000|2021-10-14 03:37:50|21969.62|21849.62|21966.62|21846.62|21969.62|21849.62|21966.53|21846.53|10
1634182680000|2021-10-14 03:38:00|21967|21847|21967.39|21847.39|21967.81|21847.81|21966.98|21846.98|9
1634182690000|2021-10-14 03:38:10|21967.45|21847.45|21965.71|21845.71|21968.7|21848.7|21965.71|21845.71|10
1634182700000|2021-10-14 03:38:20|21965.6|21845.6|21964.93|21844.93|21965.6|21845.6|21963.45|21843.45|10
1634182710000|2021-10-14 03:38:30|21964.88|21844.88|21967.72|21847.72|21967.72|21847.72|21964.88|21844.88|10
1634182720000|2021-10-14 03:38:40|21967.7|21847.7|21967.91|21847.91|21968.49|21848.49|21967.26|21847.26|9
1634182730000|2021-10-14 03:38:50|21968.02|21848.02|21971.26|21851.26|21972.82|21852.82|21968.02|21848.02|10
1634182740000|2021-10-14 03:39:00|21972.49|21852.49|21973.13|21853.13|21973.41|21853.41|21971.88|21851.88|10
1634182750000|2021-10-14 03:39:10|21973.41|21853.41|21976.46|21856.46|21976.46|21856.46|21973.41|21853.41|9
1634182760000|2021-10-14 03:39:20|21977.3|21857.3|21983.13|21863.13|21983.13|21863.13|21977.3|21857.3|9
1634182770000|2021-10-14 03:39:30|21983.19|21863.19|21986.49|21866.49|21986.49|21866.49|21983.19|21863.19|10
1634182780000|2021-10-14 03:39:40|21984.94|21864.94|21984.34|21864.34|21985.33|21865.33|21984.34|21864.34|9
1634182790000|2021-10-14 03:39:50|21984.16|21864.16|21986.4|21866.4|21986.4|21866.4|21984.16|21864.16|8
1634182800000|2021-10-14 03:40:00|21986.78|21866.78|21984.53|21864.53|21986.78|21866.78|21983.89|21863.89|10
1634182810000|2021-10-14 03:40:10|21985.56|21865.56|21985.53|21865.53|21987.19|21867.19|21984.83|21864.83|10
1634182820000|2021-10-14 03:40:20|21985.98|21865.98|21987.36|21867.36|21987.54|21867.54|21985.98|21865.98|10
1634182830000|2021-10-14 03:40:30|21986.7|21866.7|21987.06|21867.06|21987.61|21867.61|21986.7|21866.7|10
1634182840000|2021-10-14 03:40:40|21987.21|21867.21|21985.86|21865.86|21987.33|21867.33|21985.52|21865.52|10
1634182850000|2021-10-14 03:40:50|21985.74|21865.74|21987.25|21867.25|21987.77|21867.77|21985.74|21865.74|10
1634182860000|2021-10-14 03:41:00|21986.98|21866.98|21993.1|21873.1|21993.1|21873.1|21986.98|21866.98|10
1634182870000|2021-10-14 03:41:10|21993.56|21873.56|21995.46|21875.46|21995.67|21875.67|21993.56|21873.56|9
1634182880000|2021-10-14 03:41:20|21996.92|21876.92|21998.38|21878.38|21998.38|21878.38|21996.92|21876.92|10
1634182890000|2021-10-14 03:41:30|21998.5|21878.5|21998.67|21878.67|22000.71|21880.71|21997.39|21877.39|10
1634182900000|2021-10-14 03:41:40|21998.83|21878.83|21999.3|21879.3|21999.3|21879.3|21998.82|21878.82|8
1634182910000|2021-10-14 03:41:50|22000.65|21880.65|22002.35|21882.35|22002.35|21882.35|22000.65|21880.65|10
1634182920000|2021-10-14 03:42:00|22002.19|21882.19|22004.05|21884.05|22004.05|21884.05|22001.83|21881.83|10
1634182930000|2021-10-14 03:42:10|22003.89|21883.89|22004.38|21884.38|22004.38|21884.38|22002.63|21882.63|10
1634182940000|2021-10-14 03:42:20|22004.69|21884.69|22005.34|21885.34|22005.58|21885.58|22004.69|21884.69|9
1634182950000|2021-10-14 03:42:30|22005.17|21885.17|22003.71|21883.71|22005.17|21885.17|22003.71|21883.71|10
1634182960000|2021-10-14 03:42:40|22003.77|21883.77|22008.1|21888.1|22008.74|21888.74|22003.77|21883.77|10
1634182970000|2021-10-14 03:42:50|22008.04|21888.04|22006.62|21886.62|22008.32|21888.32|22006.62|21886.62|9
1634182980000|2021-10-14 03:43:00|22007.32|21887.32|22008.28|21888.28|22008.28|21888.28|22006.91|21886.91|10
1634182990000|2021-10-14 03:43:10|22008.4|21888.4|22008.88|21888.88|22009.89|21889.89|22008.4|21888.4|9
1634183000000|2021-10-14 03:43:20|22008.75|21888.75|22007.73|21887.73|22008.88|21888.88|22007.37|21887.37|9
1634183010000|2021-10-14 03:43:30|22007.78|21887.78|22009.47|21889.47|22009.47|21889.47|22007.78|21887.78|10
1634183020000|2021-10-14 03:43:40|22009.17|21889.17|22009.38|21889.38|22009.96|21889.96|22008.55|21888.55|10
1634183030000|2021-10-14 03:43:50|22009.25|21889.25|22008.86|21888.86|22009.25|21889.25|22008.45|21888.45|9
1634183040000|2021-10-14 03:44:00|22009.47|21889.47|22008.77|21888.77|22009.85|21889.85|22008.77|21888.77|10
1634183050000|2021-10-14 03:44:10|22008.8|21888.8|22009.12|21889.12|22010.08|21890.08|22008.79|21888.79|10
1634183060000|2021-10-14 03:44:20|22009.17|21889.17|22007.87|21887.87|22009.25|21889.25|22007.61|21887.61|9
1634183070000|2021-10-14 03:44:30|22007.74|21887.74|22007.37|21887.37|22008.22|21888.22|22007.37|21887.37|10
1634183080000|2021-10-14 03:44:40|22007.4|21887.4|22007.76|21887.76|22008.53|21888.53|22007.4|21887.4|10
1634183090000|2021-10-14 03:44:50|22006.85|21886.85|22007.89|21887.89|22008.02|21888.02|22006.85|21886.85|10
1634183100000|2021-10-14 03:45:00|22007.92|21887.92|22006.68|21886.68|22008.13|21888.13|22006.68|21886.68|8
1634183110000|2021-10-14 03:45:10|22006.65|21886.65|22003.94|21883.94|22006.65|21886.65|22003.94|21883.94|10
1634183120000|2021-10-14 03:45:20|22003.74|21883.74|22003.27|21883.27|22004.18|21884.18|22002.84|21882.84|10
1634183130000|2021-10-14 03:45:30|22003.4|21883.4|22004.36|21884.36|22004.45|21884.45|22003.06|21883.06|10
1634183140000|2021-10-14 03:45:40|22003.64|21883.64|22002.44|21882.44|22003.64|21883.64|22002.44|21882.44|9
1634183150000|2021-10-14 03:45:50|22002.41|21882.41|21997.19|21877.19|22002.45|21882.45|21997.19|21877.19|10
1634183160000|2021-10-14 03:46:00|21996.72|21876.72|21996.07|21876.07|21996.72|21876.72|21996.07|21876.07|10
1634183170000|2021-10-14 03:46:10|21996.12|21876.12|21995.6|21875.6|21996.12|21876.12|21995.36|21875.36|9
1634183180000|2021-10-14 03:46:20|21995.49|21875.49|21994.04|21874.04|21995.6|21875.6|21994.04|21874.04|10
1634183190000|2021-10-14 03:46:30|21994.11|21874.11|21994.18|21874.18|21995.09|21875.09|21994.11|21874.11|10
1634183200000|2021-10-14 03:46:40|21994.03|21874.03|21994.32|21874.32|21994.88|21874.88|21993.75|21873.75|8
1634183210000|2021-10-14 03:46:50|21994.19|21874.19|21993.27|21873.27|21994.42|21874.42|21992.93|21872.93|10
1634183220000|2021-10-14 03:47:00|21993.23|21873.23|21995.4|21875.4|21995.4|21875.4|21993.23|21873.23|9
1634183230000|2021-10-14 03:47:10|21995.61|21875.61|21993.6|21873.6|21996.05|21876.05|21993.6|21873.6|10
1634183240000|2021-10-14 03:47:20|21992.7|21872.7|21989.25|21869.25|21992.7|21872.7|21989.25|21869.25|10
1634183250000|2021-10-14 03:47:30|21987.57|21867.57|21984.69|21864.69|21987.57|21867.57|21984.69|21864.69|10
1634183260000|2021-10-14 03:47:40|21984.68|21864.68|21985.93|21865.93|21986.52|21866.52|21984.68|21864.68|10
1634183270000|2021-10-14 03:47:50|21986.5|21866.5|21984.92|21864.92|21986.5|21866.5|21984.92|21864.92|10
1634183280000|2021-10-14 03:48:00|21984.75|21864.75|21983.54|21863.54|21984.75|21864.75|21983.14|21863.14|10
1634183290000|2021-10-14 03:48:10|21983.52|21863.52|21983.89|21863.89|21983.89|21863.89|21983.42|21863.42|9
1634183300000|2021-10-14 03:48:20|21983.91|21863.91|21982.26|21862.26|21984.05|21864.05|21982.26|21862.26|10
1634183310000|2021-10-14 03:48:30|21982.4|21862.4|21985.73|21865.73|21985.73|21865.73|21982.4|21862.4|10
1634183320000|2021-10-14 03:48:40|21985.91|21865.91|21984.8|21864.8|21985.91|21865.91|21984.8|21864.8|9
1634183330000|2021-10-14 03:48:50|21984.64|21864.64|21980.46|21860.46|21984.64|21864.64|21980.45|21860.45|10
1634183340000|2021-10-14 03:49:00|21980.55|21860.55|21979.34|21859.34|21981.67|21861.67|21979.34|21859.34|10
1634183350000|2021-10-14 03:49:10|21979.36|21859.36|21976.37|21856.37|21979.36|21859.36|21976.37|21856.37|10
1634183360000|2021-10-14 03:49:20|21976.21|21856.21|21974.63|21854.63|21977.41|21857.41|21974.63|21854.63|10
1634183370000|2021-10-14 03:49:30|21973.27|21853.27|21971.72|21851.72|21973.27|21853.27|21971.72|21851.72|8
1634183380000|2021-10-14 03:49:40|21971.84|21851.84|21971.46|21851.46|21972.3|21852.3|21971.18|21851.18|9
1634183390000|2021-10-14 03:49:50|21970.57|21850.57|21971.59|21851.59|21971.78|21851.78|21970.57|21850.57|10
1634183400000|2021-10-14 03:50:00|21972.02|21852.02|21971.01|21851.01|21972.12|21852.12|21971.01|21851.01|10
1634183410000|2021-10-14 03:50:10|21971.37|21851.37|21971.03|21851.03|21971.37|21851.37|21969.96|21849.96|10
1634183420000|2021-10-14 03:50:20|21970.97|21850.97|21974.24|21854.24|21974.24|21854.24|21970.97|21850.97|10
1634183430000|2021-10-14 03:50:30|21975.03|21855.03|21980.98|21860.98|21980.98|21860.98|21974.67|21854.67|9
1634183440000|2021-10-14 03:50:40|21980.96|21860.96|21982.72|21862.72|21983.11|21863.11|21980.96|21860.96|10
1634183450000|2021-10-14 03:50:50|21983.15|21863.15|21981.94|21861.94|21983.15|21863.15|21981.87|21861.87|9
1634183460000|2021-10-14 03:51:00|21981.68|21861.68|21983.8|21863.8|21983.8|21863.8|21981.68|21861.68|10
1634183470000|2021-10-14 03:51:10|21984.23|21864.23|21983.52|21863.52|21984.89|21864.89|21983.52|21863.52|9
1634183480000|2021-10-14 03:51:20|21982.55|21862.55|21982.39|21862.39|21983.14|21863.14|21982.18|21862.18|10
1634183490000|2021-10-14 03:51:30|21982.33|21862.33|21981.81|21861.81|21982.36|21862.36|21981.81|21861.81|9
1634183500000|2021-10-14 03:51:40|21982.09|21862.09|21983.46|21863.46|21983.46|21863.46|21981.86|21861.86|9
1634183510000|2021-10-14 03:51:50|21983.69|21863.69|21983.43|21863.43|21984.79|21864.79|21983.13|21863.13|10
1634183520000|2021-10-14 03:52:00|21984.06|21864.06|21985.3|21865.3|21985.3|21865.3|21983.81|21863.81|10
1634183530000|2021-10-14 03:52:10|21985.15|21865.15|21987.63|21867.63|21987.75|21867.75|21984.93|21864.93|10
1634183540000|2021-10-14 03:52:20|21987.29|21867.29|21991.5|21871.5|21992.17|21872.17|21987.21|21867.21|10
1634183550000|2021-10-14 03:52:30|21991.42|21871.42|21992.37|21872.37|21992.37|21872.37|21991.11|21871.11|10
1634183560000|2021-10-14 03:52:40|21992.19|21872.19|21994.35|21874.35|21994.35|21874.35|21992.19|21872.19|9
1634183570000|2021-10-14 03:52:50|21994.64|21874.64|21995.73|21875.73|21995.73|21875.73|21994.45|21874.45|9
1634183580000|2021-10-14 03:53:00|21995.94|21875.94|21995.45|21875.45|21996.92|21876.92|21995.45|21875.45|10
1634183590000|2021-10-14 03:53:10|21995.78|21875.78|21995.17|21875.17|21995.78|21875.78|21995.05|21875.05|9
1634183600000|2021-10-14 03:53:20|21995.24|21875.24|21997.75|21877.75|21998.39|21878.39|21994.91|21874.91|10
1634183610000|2021-10-14 03:53:30|21997.73|21877.73|21997.53|21877.53|21997.73|21877.73|21997.02|21877.02|10
1634183620000|2021-10-14 03:53:40|21997.34|21877.34|21997.1|21877.1|21997.75|21877.75|21997.07|21877.07|10
1634183630000|2021-10-14 03:53:50|21997.04|21877.04|22002.18|21882.18|22002.18|21882.18|21996.97|21876.97|10
1634183640000|2021-10-14 03:54:00|22002.75|21882.75|22007.08|21887.08|22007.77|21887.77|22002.75|21882.75|10
1634183650000|2021-10-14 03:54:10|22006.91|21886.91|22010.54|21890.54|22010.56|21890.56|22006.4|21886.4|10
1634183660000|2021-10-14 03:54:20|22010.6|21890.6|22010.22|21890.22|22010.6|21890.6|22009.97|21889.97|10
1634183670000|2021-10-14 03:54:30|22010.1|21890.1|22007.56|21887.56|22010.24|21890.24|22007.45|21887.45|10
1634183680000|2021-10-14 03:54:40|22008.19|21888.19|22006.36|21886.36|22008.19|21888.19|22006.36|21886.36|10
1634183690000|2021-10-14 03:54:50|22006.03|21886.03|22005.61|21885.61|22006.12|21886.12|22005.23|21885.23|9
1634183700000|2021-10-14 03:55:00|22005.83|21885.83|22004.36|21884.36|22005.99|21885.99|22004.36|21884.36|8
1634183710000|2021-10-14 03:55:10|22004.38|21884.38|22002.09|21882.09|22004.38|21884.38|22000.32|21880.32|10
1634183720000|2021-10-14 03:55:20|22001.9|21881.9|22001.29|21881.29|22002.17|21882.17|22000.86|21880.86|10
1634183730000|2021-10-14 03:55:30|22000.91|21880.91|22000.43|21880.43|22001.24|21881.24|22000.43|21880.43|10
1634183740000|2021-10-14 03:55:40|22000.08|21880.08|22000.84|21880.84|22000.89|21880.89|21999.74|21879.74|9
1634183750000|2021-10-14 03:55:50|22000.66|21880.66|22002.75|21882.75|22002.75|21882.75|22000.62|21880.62|10
1634183760000|2021-10-14 03:56:00|22003.29|21883.29|22004.04|21884.04|22004.04|21884.04|22002.64|21882.64|10
1634183770000|2021-10-14 03:56:10|22003.66|21883.66|22005.3|21885.3|22005.3|21885.3|22002.65|21882.65|10
1634183780000|2021-10-14 03:56:20|22005.33|21885.33|22031.97|21911.97|22031.97|21911.97|22005.33|21885.33|10
1634183790000|2021-10-14 03:56:30|22034.8|21914.8|22017.55|21897.55|22038.55|21918.55|22016.69|21896.69|10
1634183800000|2021-10-14 03:56:40|22017.68|21897.68|22019.75|21899.75|22020.35|21900.35|22017.68|21897.68|10
1634183810000|2021-10-14 03:56:50|22019.17|21899.17|22016.7|21896.7|22019.17|21899.17|22016.7|21896.7|10
1634183820000|2021-10-14 03:57:00|22016.2|21896.2|22013.07|21893.07|22016.2|21896.2|22012.79|21892.79|10
1634183830000|2021-10-14 03:57:10|22012.72|21892.72|22008.66|21888.66|22012.72|21892.72|22008.66|21888.66|10
1634183840000|2021-10-14 03:57:20|22008.81|21888.81|22009.11|21889.11|22009.3|21889.3|22007.89|21887.89|10
1634183850000|2021-10-14 03:57:30|22008.91|21888.91|22014.88|21894.88|22014.88|21894.88|22007.88|21887.88|10
1634183860000|2021-10-14 03:57:40|22015.08|21895.08|22014.29|21894.29|22015.48|21895.48|22013.96|21893.96|10
1634183870000|2021-10-14 03:57:50|22014.39|21894.39|22008.38|21888.38|22014.44|21894.44|22008.27|21888.27|10
1634183880000|2021-10-14 03:58:00|22008.39|21888.39|22008.02|21888.02|22008.65|21888.65|22007.95|21887.95|10
1634183890000|2021-10-14 03:58:10|22008.34|21888.34|22007.26|21887.26|22008.34|21888.34|22005.45|21885.45|9
1634183900000|2021-10-14 03:58:20|22006.61|21886.61|22008.09|21888.09|22008.09|21888.09|22006.61|21886.61|10
1634183910000|2021-10-14 03:58:30|22007.47|21887.47|22005.28|21885.28|22008.07|21888.07|22005.28|21885.28|8
1634183920000|2021-10-14 03:58:40|22005.33|21885.33|22004.52|21884.52|22005.94|21885.94|22004.52|21884.52|9
1634183930000|2021-10-14 03:58:50|22004.44|21884.44|22006.34|21886.34|22006.39|21886.39|22004.44|21884.44|10
1634183940000|2021-10-14 03:59:00|22006.76|21886.76|22007.41|21887.41|22007.86|21887.86|22006.68|21886.68|10
1634183950000|2021-10-14 03:59:10|22007.34|21887.34|22007.16|21887.16|22007.34|21887.34|22005.85|21885.85|10
1634183960000|2021-10-14 03:59:20|22007.13|21887.13|22007.53|21887.53|22008.83|21888.83|22005.38|21885.38|10
1634183970000|2021-10-14 03:59:30|22007.34|21887.34|22007.88|21887.88|22008.68|21888.68|22006.83|21886.83|9
1634183980000|2021-10-14 03:59:40|22008.62|21888.62|22008.03|21888.03|22009.15|21889.15|22007.84|21887.84|10
1634183990000|2021-10-14 03:59:50|22007.56|21887.56|22007.77|21887.77|22008.68|21888.68|22006.45|21886.45|10
1634184000000|2021-10-14 04:00:00|22007.48|21887.48|22010.4|21890.4|22011.17|21891.17|22006.71|21886.71|10
1634184010000|2021-10-14 04:00:10|22010.61|21890.61|22018.49|21898.49|22018.49|21898.49|22010.61|21890.61|10
1634184020000|2021-10-14 04:00:20|22018.92|21898.92|22018.96|21898.96|22020.71|21900.71|22018.92|21898.92|10
1634184030000|2021-10-14 04:00:30|22019.02|21899.02|22019.45|21899.45|22019.45|21899.45|22017.54|21897.54|10
1634184040000|2021-10-14 04:00:40|22018.74|21898.74|22018.9|21898.9|22019.53|21899.53|22018.65|21898.65|9
1634184050000|2021-10-14 04:00:50|22019.55|21899.55|22019.12|21899.12|22019.85|21899.85|22017.4|21897.4|10
1634184060000|2021-10-14 04:01:00|22019.28|21899.28|22018.98|21898.98|22019.51|21899.51|22018.19|21898.19|10
1634184070000|2021-10-14 04:01:10|22018.86|21898.86|22020.53|21900.53|22020.53|21900.53|22018.43|21898.43|10
1634184080000|2021-10-14 04:01:20|22020.89|21900.89|22021.56|21901.56|22021.89|21901.89|22020.89|21900.89|10
1634184090000|2021-10-14 04:01:30|22021.43|21901.43|22016.76|21896.76|22021.43|21901.43|22016.03|21896.03|10
1634184100000|2021-10-14 04:01:40|22017.12|21897.12|22020.74|21900.74|22020.81|21900.81|22017.12|21897.12|10
1634184110000|2021-10-14 04:01:50|22021|21901|22022.46|21902.46|22023.32|21903.32|22021|21901|9
1634184120000|2021-10-14 04:02:00|22022.5|21902.5|22022.19|21902.19|22023.63|21903.63|22022.19|21902.19|10
1634184130000|2021-10-14 04:02:10|22022.77|21902.77|22018.67|21898.67|22022.77|21902.77|22018.67|21898.67|10
1634184140000|2021-10-14 04:02:20|22018.7|21898.7|22020.46|21900.46|22021.11|21901.11|22018.33|21898.33|10
1634184150000|2021-10-14 04:02:30|22021.07|21901.07|22021.44|21901.44|22021.49|21901.49|22019.8|21899.8|10
1634184160000|2021-10-14 04:02:40|22020.77|21900.77|22019.45|21899.45|22020.99|21900.99|22018.65|21898.65|10
1634184170000|2021-10-14 04:02:50|22019.27|21899.27|22017.54|21897.54|22019.78|21899.78|22017.54|21897.54|10
1634184180000|2021-10-14 04:03:00|22017.49|21897.49|22013.93|21893.93|22017.49|21897.49|22013.72|21893.72|10
1634184190000|2021-10-14 04:03:10|22013.91|21893.91|22011.91|21891.91|22013.91|21893.91|22011.91|21891.91|10
1634184200000|2021-10-14 04:03:20|22011.62|21891.62|22011.49|21891.49|22012.2|21892.2|22011.3|21891.3|10
1634184210000|2021-10-14 04:03:30|22011.39|21891.39|22009.53|21889.53|22011.39|21891.39|22009.53|21889.53|9
1634184220000|2021-10-14 04:03:40|22009.11|21889.11|22010.7|21890.7|22010.7|21890.7|22008.66|21888.66|10
1634184230000|2021-10-14 04:03:50|22010.71|21890.71|22012.29|21892.29|22013.02|21893.02|22010.71|21890.71|9
1634184240000|2021-10-14 04:04:00|22012.39|21892.39|22010.94|21890.94|22012.49|21892.49|22010.92|21890.92|10
1634184250000|2021-10-14 04:04:10|22009.94|21889.94|22007.24|21887.24|22009.94|21889.94|22006.61|21886.61|9
1634184260000|2021-10-14 04:04:20|22008.14|21888.14|22006.83|21886.83|22008.14|21888.14|22006.8|21886.8|10
1634184270000|2021-10-14 04:04:30|22005.77|21885.77|22006.87|21886.87|22006.87|21886.87|22004.92|21884.92|10
1634184280000|2021-10-14 04:04:40|22006.86|21886.86|22004.26|21884.26|22006.99|21886.99|22004.26|21884.26|10
1634184290000|2021-10-14 04:04:50|22004.11|21884.11|22002.45|21882.45|22004.11|21884.11|22002.45|21882.45|9
1634184300000|2021-10-14 04:05:00|22002.54|21882.54|22000.34|21880.34|22002.54|21882.54|22000.34|21880.34|10
1634184310000|2021-10-14 04:05:10|22000.85|21880.85|21997.94|21877.94|22000.85|21880.85|21997.94|21877.94|10
1634184320000|2021-10-14 04:05:20|21998.15|21878.15|21994.61|21874.61|21998.15|21878.15|21994.61|21874.61|10
1634184330000|2021-10-14 04:05:30|21994.05|21874.05|21994.93|21874.93|21995.32|21875.32|21993.86|21873.86|10
1634184340000|2021-10-14 04:05:40|21994.4|21874.4|21996.54|21876.54|21996.54|21876.54|21993.88|21873.88|10
1634184350000|2021-10-14 04:05:50|21997.93|21877.93|21998.89|21878.89|21999.94|21879.94|21997.12|21877.12|10
1634184360000|2021-10-14 04:06:00|21999.21|21879.21|21997.52|21877.52|21999.21|21879.21|21996.38|21876.38|10
1634184370000|2021-10-14 04:06:10|21997.32|21877.32|21995.79|21875.79|21997.32|21877.32|21995.79|21875.79|10
1634184380000|2021-10-14 04:06:20|21996.02|21876.02|21998.04|21878.04|21998.44|21878.44|21995.76|21875.76|10
1634184390000|2021-10-14 04:06:30|21998.18|21878.18|21999.21|21879.21|21999.69|21879.69|21998.03|21878.03|10
1634184400000|2021-10-14 04:06:40|21999.23|21879.23|21998.79|21878.79|21999.33|21879.33|21998.79|21878.79|10
1634184410000|2021-10-14 04:06:50|21999.23|21879.23|22000.67|21880.67|22000.67|21880.67|21999.23|21879.23|10
1634184420000|2021-10-14 04:07:00|22000.86|21880.86|22005.95|21885.95|22005.95|21885.95|22000.82|21880.82|9
1634184430000|2021-10-14 04:07:10|22006.44|21886.44|22008.3|21888.3|22008.92|21888.92|22006.44|21886.44|9
1634184440000|2021-10-14 04:07:20|22008.34|21888.34|22009.61|21889.61|22009.61|21889.61|22008.34|21888.34|10
1634184450000|2021-10-14 04:07:30|22009.05|21889.05|22009.39|21889.39|22010.39|21890.39|22008.99|21888.99|10
1634184460000|2021-10-14 04:07:40|22009.38|21889.38|22009.72|21889.72|22010.32|21890.32|22009.07|21889.07|10
1634184470000|2021-10-14 04:07:50|22009.91|21889.91|22009.92|21889.92|22010.45|21890.45|22009.55|21889.55|10
1634184480000|2021-10-14 04:08:00|22010.29|21890.29|22007.97|21887.97|22010.48|21890.48|22007.97|21887.97|9
1634184490000|2021-10-14 04:08:10|22007.74|21887.74|22005.89|21885.89|22007.74|21887.74|22005.89|21885.89|9
1634184500000|2021-10-14 04:08:20|22005.68|21885.68|22002.67|21882.67|22005.72|21885.72|22002.56|21882.56|10
1634184510000|2021-10-14 04:08:30|22001.96|21881.96|22000.81|21880.81|22001.96|21881.96|21999.81|21879.81|10
1634184520000|2021-10-14 04:08:40|21998.64|21878.64|21999.05|21879.05|21999.86|21879.86|21998.64|21878.64|10
1634184530000|2021-10-14 04:08:50|21998.89|21878.89|22002.97|21882.97|22003.39|21883.39|21998.86|21878.86|10
1634184540000|2021-10-14 04:09:00|22002.23|21882.23|22001.83|21881.83|22002.6|21882.6|22001.42|21881.42|10
1634184550000|2021-10-14 04:09:10|22001.31|21881.31|22001.82|21881.82|22002.16|21882.16|22000.88|21880.88|10
1634184560000|2021-10-14 04:09:20|22001.13|21881.13|22000.56|21880.56|22001.32|21881.32|22000.46|21880.46|10
1634184570000|2021-10-14 04:09:30|22000.96|21880.96|21999.05|21879.05|22001.35|21881.35|21999.05|21879.05|10
1634184580000|2021-10-14 04:09:40|21998.62|21878.62|21998.57|21878.57|21998.62|21878.62|21997|21877|10
1634184590000|2021-10-14 04:09:50|21998.66|21878.66|21997.2|21877.2|22000.12|21880.12|21996.91|21876.91|10
1634184600000|2021-10-14 04:10:00|21996.53|21876.53|21996.04|21876.04|21996.58|21876.58|21996.04|21876.04|9
1634184610000|2021-10-14 04:10:10|21996.1|21876.1|21998.16|21878.16|21998.19|21878.19|21995.71|21875.71|10
1634184620000|2021-10-14 04:10:20|21998.66|21878.66|22000.28|21880.28|22000.74|21880.74|21998.66|21878.66|10
1634184630000|2021-10-14 04:10:30|21998.53|21878.53|21997.13|21877.13|21999.69|21879.69|21996.91|21876.91|10
1634184640000|2021-10-14 04:10:40|21996.98|21876.98|21995.16|21875.16|21996.98|21876.98|21995.12|21875.12|10
1634184650000|2021-10-14 04:10:50|21995.3|21875.3|21995.54|21875.54|21996.23|21876.23|21995.3|21875.3|10
1634184660000|2021-10-14 04:11:00|21995.29|21875.29|21997.22|21877.22|21997.33|21877.33|21995.29|21875.29|10
1634184670000|2021-10-14 04:11:10|21997.05|21877.05|21997.75|21877.75|21997.75|21877.75|21995.72|21875.72|10
1634184680000|2021-10-14 04:11:20|21999.06|21879.06|22000.78|21880.78|22000.78|21880.78|21998.74|21878.74|9
1634184690000|2021-10-14 04:11:30|22001.18|21881.18|22000.76|21880.76|22001.18|21881.18|21999.45|21879.45|9
1634184700000|2021-10-14 04:11:40|22000.14|21880.14|22000.53|21880.53|22000.68|21880.68|21997.69|21877.69|10
1634184710000|2021-10-14 04:11:50|22000.86|21880.86|22008.75|21888.75|22008.75|21888.75|22000.86|21880.86|10
1634184720000|2021-10-14 04:12:00|22010.08|21890.08|22009.41|21889.41|22010.77|21890.77|22009|21889|10
1634184730000|2021-10-14 04:12:10|22010.19|21890.19|22012.5|21892.5|22012.5|21892.5|22009.6|21889.6|10
1634184740000|2021-10-14 04:12:20|22012.52|21892.52|22016.01|21896.01|22016.18|21896.18|22012.52|21892.52|10
1634184750000|2021-10-14 04:12:30|22015.17|21895.17|22017.12|21897.12|22017.12|21897.12|22015.17|21895.17|10
1634184760000|2021-10-14 04:12:40|22017.21|21897.21|22020.24|21900.24|22020.24|21900.24|22016.74|21896.74|10
1634184770000|2021-10-14 04:12:50|22020.12|21900.12|22018.83|21898.83|22020.27|21900.27|22018.67|21898.67|10
1634184780000|2021-10-14 04:13:00|22020.61|21900.61|22021.26|21901.26|22021.35|21901.35|22019.54|21899.54|10
1634184790000|2021-10-14 04:13:10|22021.62|21901.62|22020.73|21900.73|22023.16|21903.16|22020.73|21900.73|10
1634184800000|2021-10-14 04:13:20|22020.54|21900.54|22017.05|21897.05|22020.54|21900.54|22016.93|21896.93|10
1634184810000|2021-10-14 04:13:30|22015.41|21895.41|22014.13|21894.13|22015.76|21895.76|22013.68|21893.68|10
1634184820000|2021-10-14 04:13:40|22014.12|21894.12|22015.23|21895.23|22015.23|21895.23|22012.89|21892.89|10
1634184830000|2021-10-14 04:13:50|22015.1|21895.1|22017.27|21897.27|22017.27|21897.27|22014.82|21894.82|10
1634184840000|2021-10-14 04:14:00|22017.78|21897.78|22016.96|21896.96|22018.31|21898.31|22016.38|21896.38|8
1634184850000|2021-10-14 04:14:10|22017.11|21897.11|22017.05|21897.05|22018.24|21898.24|22016.79|21896.79|10
1634184860000|2021-10-14 04:14:20|22017.35|21897.35|22015.51|21895.51|22017.35|21897.35|22015.51|21895.51|9
1634184870000|2021-10-14 04:14:30|22014.18|21894.18|22010.47|21890.47|22014.27|21894.27|22009.84|21889.84|10
1634184880000|2021-10-14 04:14:40|22010.67|21890.67|22011.5|21891.5|22011.75|21891.75|22010.45|21890.45|10
1634184890000|2021-10-14 04:14:50|22012.17|21892.17|22012.7|21892.7|22013.01|21893.01|22011.82|21891.82|10
1634184900000|2021-10-14 04:15:00|22011.94|21891.94|22010.49|21890.49|22012.89|21892.89|22010.49|21890.49|10
1634184910000|2021-10-14 04:15:10|22009.21|21889.21|22008.51|21888.51|22009.21|21889.21|22007.71|21887.71|9
1634184920000|2021-10-14 04:15:20|22008.48|21888.48|22005.77|21885.77|22008.48|21888.48|22005.77|21885.77|10
1634184930000|2021-10-14 04:15:30|22003.92|21883.92|22005.36|21885.36|22005.57|21885.57|22003.03|21883.03|10
1634184940000|2021-10-14 04:15:40|22005.03|21885.03|22006.31|21886.31|22007.17|21887.17|22005|21885|10
1634184950000|2021-10-14 04:15:50|22005.56|21885.56|22001.36|21881.36|22005.56|21885.56|22000.87|21880.87|10
1634184960000|2021-10-14 04:16:00|22000.76|21880.76|21997.98|21877.98|22000.76|21880.76|21997.98|21877.98|10
1634184970000|2021-10-14 04:16:10|21998.07|21878.07|21998.65|21878.65|21999.65|21879.65|21998.07|21878.07|10
1634184980000|2021-10-14 04:16:20|21997.56|21877.56|21999.44|21879.44|21999.44|21879.44|21997.4|21877.4|9
1634184990000|2021-10-14 04:16:30|21999.53|21879.53|21995.82|21875.82|21999.53|21879.53|21995.1|21875.1|10
1634185000000|2021-10-14 04:16:40|21995.81|21875.81|21994.7|21874.7|21996.02|21876.02|21994.33|21874.33|10
1634185010000|2021-10-14 04:16:50|21994.77|21874.77|21995.64|21875.64|21995.75|21875.75|21994.15|21874.15|10
1634185020000|2021-10-14 04:17:00|21995.35|21875.35|21994.57|21874.57|21996.13|21876.13|21994.57|21874.57|10
1634185030000|2021-10-14 04:17:10|21994.71|21874.71|21992.95|21872.95|21994.71|21874.71|21992.84|21872.84|10
1634185040000|2021-10-14 04:17:20|21992.55|21872.55|21992.64|21872.64|21993.27|21873.27|21991.36|21871.36|10
1634185050000|2021-10-14 04:17:30|21992.59|21872.59|21992.65|21872.65|21993.27|21873.27|21992.29|21872.29|10
1634185060000|2021-10-14 04:17:40|21992.76|21872.76|21992.92|21872.92|21993.09|21873.09|21992.45|21872.45|9
1634185070000|2021-10-14 04:17:50|21992.45|21872.45|21992.54|21872.54|21993.36|21873.36|21992.38|21872.38|10
1634185080000|2021-10-14 04:18:00|21992.7|21872.7|21992.16|21872.16|21993.46|21873.46|21992.16|21872.16|9
1634185090000|2021-10-14 04:18:10|21988.46|21868.46|21988.44|21868.44|21988.46|21868.46|21987.84|21867.84|10
1634185100000|2021-10-14 04:18:20|21987.94|21867.94|21986.3|21866.3|21987.94|21867.94|21986.3|21866.3|10
1634185110000|2021-10-14 04:18:30|21986.5|21866.5|21984.7|21864.7|21986.5|21866.5|21984.4|21864.4|9
1634185120000|2021-10-14 04:18:40|21984.45|21864.45|21983.99|21863.99|21984.45|21864.45|21983.73|21863.73|9
1634185130000|2021-10-14 04:18:50|21983.89|21863.89|21983.85|21863.85|21983.98|21863.98|21983.35|21863.35|10
1634185140000|2021-10-14 04:19:00|21983.6|21863.6|21985.57|21865.57|21985.57|21865.57|21982.6|21862.6|10
1634185150000|2021-10-14 04:19:10|21985.48|21865.48|21985.45|21865.45|21985.8|21865.8|21984.89|21864.89|10
1634185160000|2021-10-14 04:19:20|21985.14|21865.14|21989.61|21869.61|21989.61|21869.61|21985|21865|10
1634185170000|2021-10-14 04:19:30|21989.35|21869.35|21988.74|21868.74|21990.36|21870.36|21988.74|21868.74|10
1634185180000|2021-10-14 04:19:40|21988.47|21868.47|21989.33|21869.33|21989.6|21869.6|21988.47|21868.47|10
1634185190000|2021-10-14 04:19:50|21988.96|21868.96|21990.72|21870.72|21990.72|21870.72|21988.7|21868.7|10
1634185200000|2021-10-14 04:20:00|21991.47|21871.47|21994.32|21874.32|21994.32|21874.32|21990.75|21870.75|9
1634185210000|2021-10-14 04:20:10|21994.48|21874.48|21999.8|21879.8|21999.8|21879.8|21994.18|21874.18|10
1634185220000|2021-10-14 04:20:20|21999.63|21879.63|22001.17|21881.17|22001.32|21881.32|21999.63|21879.63|9
1634185230000|2021-10-14 04:20:30|22000.57|21880.57|22003.01|21883.01|22003.47|21883.47|22000.57|21880.57|9
1634185240000|2021-10-14 04:20:40|22003.45|21883.45|22004.52|21884.52|22005.04|21885.04|22003.22|21883.22|10
1634185250000|2021-10-14 04:20:50|22005|21885|22014.98|21894.98|22014.98|21894.98|22005|21885|10
1634185260000|2021-10-14 04:21:00|22015.42|21895.42|22018.79|21898.79|22018.79|21898.79|22015.42|21895.42|10
1634185270000|2021-10-14 04:21:10|22018.48|21898.48|22019.73|21899.73|22019.73|21899.73|22018|21898|10
1634185280000|2021-10-14 04:21:20|22019.52|21899.52|22020.32|21900.32|22020.32|21900.32|22018.19|21898.19|10
1634185290000|2021-10-14 04:21:30|22020.55|21900.55|22020.25|21900.25|22021.11|21901.11|22020.06|21900.06|10
1634185300000|2021-10-14 04:21:40|22020.42|21900.42|22023.41|21903.41|22023.61|21903.61|22020.42|21900.42|10
1634185310000|2021-10-14 04:21:50|22023.89|21903.89|22026.57|21906.57|22026.57|21906.57|22023.89|21903.89|10
1634185320000|2021-10-14 04:22:00|22026.59|21906.59|22028.88|21908.88|22028.88|21908.88|22026.59|21906.59|10
1634185330000|2021-10-14 04:22:10|22029.38|21909.38|22025.54|21905.54|22029.38|21909.38|22025.54|21905.54|10
1634185340000|2021-10-14 04:22:20|22025.31|21905.31|22027.35|21907.35|22027.35|21907.35|22025.31|21905.31|10
1634185350000|2021-10-14 04:22:30|22027.61|21907.61|22028.31|21908.31|22029.45|21909.45|22026.89|21906.89|10
1634185360000|2021-10-14 04:22:40|22028.65|21908.65|22028.34|21908.34|22030.13|21910.13|22027.76|21907.76|10
1634185370000|2021-10-14 04:22:50|22028.5|21908.5|22027.4|21907.4|22028.5|21908.5|22027.28|21907.28|9
1634185380000|2021-10-14 04:23:00|22027.44|21907.44|22028.28|21908.28|22028.28|21908.28|22027.44|21907.44|9
1634185390000|2021-10-14 04:23:10|22028.05|21908.05|22025.81|21905.81|22028.05|21908.05|22025.81|21905.81|10
1634185400000|2021-10-14 04:23:20|22024.7|21904.7|22023.73|21903.73|22024.84|21904.84|22022.99|21902.99|10
1634185410000|2021-10-14 04:23:30|22023.42|21903.42|22019.9|21899.9|22023.42|21903.42|22018.24|21898.24|10
1634185420000|2021-10-14 04:23:40|22020.96|21900.96|22021.38|21901.38|22021.66|21901.66|22020.88|21900.88|10
1634185430000|2021-10-14 04:23:50|22021.27|21901.27|22021.87|21901.87|22021.87|21901.87|22021.25|21901.25|10
1634185440000|2021-10-14 04:24:00|22021.53|21901.53|22023.1|21903.1|22023.19|21903.19|22021.53|21901.53|10
1634185450000|2021-10-14 04:24:10|22022.97|21902.97|22022.85|21902.85|22023.63|21903.63|22022.85|21902.85|9
1634185460000|2021-10-14 04:24:20|22022.59|21902.59|22021.65|21901.65|22022.83|21902.83|22021.54|21901.54|10
1634185470000|2021-10-14 04:24:30|22021.66|21901.66|22022.53|21902.53|22023.22|21903.22|22021.27|21901.27|10
1634185480000|2021-10-14 04:24:40|22022.54|21902.54|22024.28|21904.28|22024.65|21904.65|22022.15|21902.15|10
1634185490000|2021-10-14 04:24:50|22023.41|21903.41|22025.43|21905.43|22025.43|21905.43|22022.94|21902.94|10
1634185500000|2021-10-14 04:25:00|22025.69|21905.69|22032.93|21912.93|22032.93|21912.93|22025.69|21905.69|10
1634185510000|2021-10-14 04:25:10|22033.33|21913.33|22035.48|21915.48|22036.2|21916.2|22033.33|21913.33|10
1634185520000|2021-10-14 04:25:20|22035.51|21915.51|22034.82|21914.82|22035.51|21915.51|22033.65|21913.65|9
1634185530000|2021-10-14 04:25:30|22035.58|21915.58|22034.65|21914.65|22035.58|21915.58|22033.57|21913.57|10
1634185540000|2021-10-14 04:25:40|22034.85|21914.85|22036.19|21916.19|22037.11|21917.11|22034.85|21914.85|9
1634185550000|2021-10-14 04:25:50|22036.59|21916.59|22038.4|21918.4|22038.4|21918.4|22035.8|21915.8|10
1634185560000|2021-10-14 04:26:00|22038.34|21918.34|22044.14|21924.14|22044.14|21924.14|22038.34|21918.34|10
1634185570000|2021-10-14 04:26:10|22043.36|21923.36|22039.83|21919.83|22043.36|21923.36|22039.83|21919.83|10
1634185580000|2021-10-14 04:26:20|22038.93|21918.93|22039.15|21919.15|22039.25|21919.25|22038.33|21918.33|10
1634185590000|2021-10-14 04:26:30|22039.18|21919.18|22039.02|21919.02|22039.88|21919.88|22038.66|21918.66|10
1634185600000|2021-10-14 04:26:40|22039.23|21919.23|22038.85|21918.85|22039.51|21919.51|22038.84|21918.84|9
1634185610000|2021-10-14 04:26:50|22038.9|21918.9|22036.29|21916.29|22039.95|21919.95|22036.29|21916.29|10
1634185620000|2021-10-14 04:27:00|22036.77|21916.77|22039.22|21919.22|22039.22|21919.22|22035.09|21915.09|10
1634185630000|2021-10-14 04:27:10|22039.06|21919.06|22038.64|21918.64|22039.06|21919.06|22037.91|21917.91|10
1634185640000|2021-10-14 04:27:20|22038.66|21918.66|22038.31|21918.31|22038.66|21918.66|22038.03|21918.03|10
1634185650000|2021-10-14 04:27:30|22038.61|21918.61|22034.1|21914.1|22038.61|21918.61|22034.1|21914.1|10
1634185660000|2021-10-14 04:27:40|22033.48|21913.48|22033.71|21913.71|22033.71|21913.71|22032.05|21912.05|10
1634185670000|2021-10-14 04:27:50|22033.76|21913.76|22037.54|21917.54|22037.83|21917.83|22033.76|21913.76|10
1634185680000|2021-10-14 04:28:00|22037.53|21917.53|22036.15|21916.15|22037.53|21917.53|22034.98|21914.98|10
1634185690000|2021-10-14 04:28:10|22035.55|21915.55|22036|21916|22036|21916|22034.98|21914.98|10
1634185700000|2021-10-14 04:28:20|22036.12|21916.12|22033.62|21913.62|22036.12|21916.12|22033.62|21913.62|10
1634185710000|2021-10-14 04:28:30|22033.38|21913.38|22033.88|21913.88|22034.4|21914.4|22033.38|21913.38|10
1634185720000|2021-10-14 04:28:40|22033.54|21913.54|22029.58|21909.58|22033.54|21913.54|22029.58|21909.58|10
1634185730000|2021-10-14 04:28:50|22029.57|21909.57|22029.16|21909.16|22029.57|21909.57|22028.69|21908.69|9
1634185740000|2021-10-14 04:29:00|22029.04|21909.04|22027.2|21907.2|22029.04|21909.04|22027.03|21907.03|9
1634185750000|2021-10-14 04:29:10|22026.94|21906.94|22025.7|21905.7|22026.94|21906.94|22025.7|21905.7|9
1634185760000|2021-10-14 04:29:20|22024.81|21904.81|22022.27|21902.27|22024.81|21904.81|22022.27|21902.27|10
1634185770000|2021-10-14 04:29:30|22021.61|21901.61|22021.07|21901.07|22021.71|21901.71|22020|21900|10
1634185780000|2021-10-14 04:29:40|22021.12|21901.12|22021.45|21901.45|22021.45|21901.45|22020.9|21900.9|10
1634185790000|2021-10-14 04:29:50|22021.44|21901.44|22017.26|21897.26|22021.83|21901.83|22017.26|21897.26|9
1634185800000|2021-10-14 04:30:00|22017.08|21897.08|22015.04|21895.04|22017.08|21897.08|22015.04|21895.04|9
1634185810000|2021-10-14 04:30:10|22014.83|21894.83|22015.66|21895.66|22015.66|21895.66|22013.98|21893.98|10
1634185820000|2021-10-14 04:30:20|22015.2|21895.2|22018.27|21898.27|22018.36|21898.36|22015.2|21895.2|10
1634185830000|2021-10-14 04:30:30|22018.77|21898.77|22021.22|21901.22|22022.22|21902.22|22018.77|21898.77|9
1634185840000|2021-10-14 04:30:40|22021.55|21901.55|22024.09|21904.09|22024.22|21904.22|22021.55|21901.55|10
1634185850000|2021-10-14 04:30:50|22022.77|21902.77|22016.81|21896.81|22022.77|21902.77|22016.81|21896.81|10
1634185860000|2021-10-14 04:31:00|22015.71|21895.71|22010.65|21890.65|22015.71|21895.71|22010.65|21890.65|10
1634185870000|2021-10-14 04:31:10|22010.83|21890.83|22010.52|21890.52|22010.83|21890.83|22009.4|21889.4|10
1634185880000|2021-10-14 04:31:20|22010.7|21890.7|22009.86|21889.86|22010.88|21890.88|22009.81|21889.81|10
1634185890000|2021-10-14 04:31:30|22009.58|21889.58|22007.29|21887.29|22010.02|21890.02|22007.29|21887.29|10
1634185900000|2021-10-14 04:31:40|22006.79|21886.79|22005.25|21885.25|22006.79|21886.79|22005.25|21885.25|10
1634185910000|2021-10-14 04:31:50|22004.47|21884.47|22001.86|21881.86|22004.47|21884.47|21999.33|21879.33|10
1634185920000|2021-10-14 04:32:00|22002.47|21882.47|22000.23|21880.23|22002.68|21882.68|22000.23|21880.23|10
1634185930000|2021-10-14 04:32:10|21999.72|21879.72|22001.33|21881.33|22001.33|21881.33|21999.72|21879.72|10
1634185940000|2021-10-14 04:32:20|22001.48|21881.48|21998.89|21878.89|22002.06|21882.06|21998.89|21878.89|10
1634185950000|2021-10-14 04:32:30|21999.51|21879.51|21997.17|21877.17|21999.51|21879.51|21997.17|21877.17|10
1634185960000|2021-10-14 04:32:40|21997.06|21877.06|21996.56|21876.56|21997.39|21877.39|21996.1|21876.1|10
1634185970000|2021-10-14 04:32:50|21996.23|21876.23|21983.59|21863.59|21996.23|21876.23|21983.59|21863.59|10
1634185980000|2021-10-14 04:33:00|21981.21|21861.21|21977.2|21857.2|21981.21|21861.21|21977.2|21857.2|10
1634185990000|2021-10-14 04:33:10|21978.32|21858.32|21981.72|21861.72|21982.89|21862.89|21978.32|21858.32|10
1634186000000|2021-10-14 04:33:20|21982.04|21862.04|21979.97|21859.97|21982.04|21862.04|21979.72|21859.72|10
1634186010000|2021-10-14 04:33:30|21979.86|21859.86|21977.43|21857.43|21980.1|21860.1|21977.43|21857.43|10
1634186020000|2021-10-14 04:33:40|21977.66|21857.66|21978.28|21858.28|21978.67|21858.67|21976.85|21856.85|10
1634186030000|2021-10-14 04:33:50|21979.16|21859.16|21977|21857|21979.32|21859.32|21976.75|21856.75|10
1634186040000|2021-10-14 04:34:00|21976.92|21856.92|21976.62|21856.62|21978.93|21858.93|21975.34|21855.34|10
1634186050000|2021-10-14 04:34:10|21976.95|21856.95|21977.28|21857.28|21977.39|21857.39|21976.01|21856.01|10
1634186060000|2021-10-14 04:34:20|21975.97|21855.97|21973.49|21853.49|21975.97|21855.97|21973.45|21853.45|10
1634186070000|2021-10-14 04:34:30|21972.64|21852.64|21972.2|21852.2|21972.97|21852.97|21971.74|21851.74|10
1634186080000|2021-10-14 04:34:40|21971.84|21851.84|21970.49|21850.49|21972.45|21852.45|21969.76|21849.76|10
1634186090000|2021-10-14 04:34:50|21969.2|21849.2|21967.04|21847.04|21969.8|21849.8|21966.88|21846.88|9
1634186100000|2021-10-14 04:35:00|21966.69|21846.69|21971.3|21851.3|21971.3|21851.3|21966.56|21846.56|10
1634186110000|2021-10-14 04:35:10|21971.34|21851.34|21973.5|21853.5|21973.79|21853.79|21971.34|21851.34|9
1634186120000|2021-10-14 04:35:20|21974.15|21854.15|21977.34|21857.34|21977.34|21857.34|21974.15|21854.15|10
1634186130000|2021-10-14 04:35:30|21977.08|21857.08|21981.99|21861.99|21981.99|21861.99|21977.08|21857.08|10
1634186140000|2021-10-14 04:35:40|21982.2|21862.2|21981.46|21861.46|21982.2|21862.2|21980.73|21860.73|10
1634186150000|2021-10-14 04:35:50|21981.93|21861.93|21982.15|21862.15|21982.51|21862.51|21980.83|21860.83|10
1634186160000|2021-10-14 04:36:00|21982.81|21862.81|21984.86|21864.86|21984.86|21864.86|21982.4|21862.4|10
1634186170000|2021-10-14 04:36:10|21985.43|21865.43|21986.63|21866.63|21986.63|21866.63|21985.41|21865.41|10
1634186180000|2021-10-14 04:36:20|21987.44|21867.44|21990.43|21870.43|21990.52|21870.52|21987.44|21867.44|9
1634186190000|2021-10-14 04:36:30|21988.94|21868.94|21990|21870|21990.71|21870.71|21988.94|21868.94|10
1634186200000|2021-10-14 04:36:40|21989.5|21869.5|21986.28|21866.28|21989.58|21869.58|21986.28|21866.28|10
1634186210000|2021-10-14 04:36:50|21986.74|21866.74|21985.71|21865.71|21986.74|21866.74|21984.67|21864.67|10
1634186220000|2021-10-14 04:37:00|21984.36|21864.36|21980.75|21860.75|21984.64|21864.64|21980.74|21860.74|10
1634186230000|2021-10-14 04:37:10|21980.64|21860.64|21982.53|21862.53|21982.81|21862.81|21980.64|21860.64|9
1634186240000|2021-10-14 04:37:20|21981.67|21861.67|21978.11|21858.11|21981.67|21861.67|21978.11|21858.11|10
1634186250000|2021-10-14 04:37:30|21977.8|21857.8|21974.91|21854.91|21978.79|21858.79|21974.91|21854.91|10
1634186260000|2021-10-14 04:37:40|21974.54|21854.54|21976.92|21856.92|21977.74|21857.74|21974.54|21854.54|10
1634186270000|2021-10-14 04:37:50|21975.92|21855.92|21974.41|21854.41|21976.76|21856.76|21974.41|21854.41|10
1634186280000|2021-10-14 04:38:00|21974.75|21854.75|21970.46|21850.46|21974.75|21854.75|21969.61|21849.61|10
1634186290000|2021-10-14 04:38:10|21970.99|21850.99|21974.68|21854.68|21975.19|21855.19|21969.74|21849.74|10
1634186300000|2021-10-14 04:38:20|21974.36|21854.36|21972.13|21852.13|21974.45|21854.45|21972.13|21852.13|10
1634186310000|2021-10-14 04:38:30|21972.3|21852.3|21971.65|21851.65|21972.3|21852.3|21971.25|21851.25|10
1634186320000|2021-10-14 04:38:40|21971.68|21851.68|21972.88|21852.88|21972.88|21852.88|21971.4|21851.4|10
1634186330000|2021-10-14 04:38:50|21972.64|21852.64|21971.79|21851.79|21972.64|21852.64|21971.31|21851.31|9
1634186340000|2021-10-14 04:39:00|21972.05|21852.05|21972.86|21852.86|21973.02|21853.02|21971.38|21851.38|10
1634186350000|2021-10-14 04:39:10|21972.44|21852.44|21973.54|21853.54|21974.21|21854.21|21972.02|21852.02|10
1634186360000|2021-10-14 04:39:20|21973.49|21853.49|21970.58|21850.58|21973.62|21853.62|21970.58|21850.58|10
1634186370000|2021-10-14 04:39:30|21970.95|21850.95|21971.28|21851.28|21972.07|21852.07|21970.86|21850.86|10
1634186380000|2021-10-14 04:39:40|21971.04|21851.04|21969.57|21849.57|21971.04|21851.04|21969.57|21849.57|10
1634186390000|2021-10-14 04:39:50|21969.88|21849.88|21966.64|21846.64|21969.88|21849.88|21966.34|21846.34|10
1634186400000|2021-10-14 04:40:00|21966.46|21846.46|21965.48|21845.48|21966.46|21846.46|21964.33|21844.33|10
1634186410000|2021-10-14 04:40:10|21965.59|21845.59|21965.53|21845.53|21966.1|21846.1|21964.73|21844.73|10
1634186420000|2021-10-14 04:40:20|21965.6|21845.6|21966.79|21846.79|21967.17|21847.17|21965.6|21845.6|10
1634186430000|2021-10-14 04:40:30|21967.13|21847.13|21969.73|21849.73|21970.34|21850.34|21967.13|21847.13|10
1634186440000|2021-10-14 04:40:40|21969.76|21849.76|21971.27|21851.27|21972.43|21852.43|21969.76|21849.76|10
1634186450000|2021-10-14 04:40:50|21971.25|21851.25|21969.62|21849.62|21971.25|21851.25|21969.62|21849.62|10
1634186460000|2021-10-14 04:41:00|21969.45|21849.45|21969.32|21849.32|21969.75|21849.75|21968.58|21848.58|10
1634186470000|2021-10-14 04:41:10|21969.62|21849.62|21968.35|21848.35|21969.62|21849.62|21967.79|21847.79|10
1634186480000|2021-10-14 04:41:20|21968.23|21848.23|21960.56|21840.56|21968.23|21848.23|21960.3|21840.3|10
1634186490000|2021-10-14 04:41:30|21961.03|21841.03|21962.45|21842.45|21962.7|21842.7|21961.03|21841.03|9
1634186500000|2021-10-14 04:41:40|21962.52|21842.52|21962.25|21842.25|21962.52|21842.52|21961.32|21841.32|10
1634186510000|2021-10-14 04:41:50|21962.03|21842.03|21961.48|21841.48|21962.03|21842.03|21961.36|21841.36|8
1634186520000|2021-10-14 04:42:00|21961.62|21841.62|21965.03|21845.03|21965.03|21845.03|21961.48|21841.48|10
1634186530000|2021-10-14 04:42:10|21965.66|21845.66|21969.18|21849.18|21969.18|21849.18|21965.63|21845.63|10
1634186540000|2021-10-14 04:42:20|21968.88|21848.88|21969.64|21849.64|21970.52|21850.52|21968.88|21848.88|10
1634186550000|2021-10-14 04:42:30|21969.6|21849.6|21970.08|21850.08|21970.26|21850.26|21968.96|21848.96|10
1634186560000|2021-10-14 04:42:40|21969.84|21849.84|21970.08|21850.08|21970.57|21850.57|21969.84|21849.84|10
1634186570000|2021-10-14 04:42:50|21970.87|21850.87|21971.71|21851.71|21971.71|21851.71|21970.37|21850.37|10
1634186580000|2021-10-14 04:43:00|21969.99|21849.99|21969.66|21849.66|21970.26|21850.26|21969.22|21849.22|10
1634186590000|2021-10-14 04:43:10|21968.72|21848.72|21971.36|21851.36|21971.36|21851.36|21968.72|21848.72|9
1634186600000|2021-10-14 04:43:20|21970.67|21850.67|21970.77|21850.77|21971.65|21851.65|21970.26|21850.26|10
1634186610000|2021-10-14 04:43:30|21970.91|21850.91|21971.39|21851.39|21971.39|21851.39|21970.13|21850.13|10
1634186620000|2021-10-14 04:43:40|21971.14|21851.14|21970.72|21850.72|21971.85|21851.85|21970.7|21850.7|10
1634186630000|2021-10-14 04:43:50|21970.57|21850.57|21971.77|21851.77|21971.78|21851.78|21969.73|21849.73|10
1634186640000|2021-10-14 04:44:00|21971.85|21851.85|21972.47|21852.47|21972.47|21852.47|21971.31|21851.31|9
1634186650000|2021-10-14 04:44:10|21972.66|21852.66|21973.38|21853.38|21973.77|21853.77|21972.66|21852.66|10
1634186660000|2021-10-14 04:44:20|21973.5|21853.5|21973.34|21853.34|21973.66|21853.66|21973.34|21853.34|8
1634186670000|2021-10-14 04:44:30|21974.01|21854.01|21976.43|21856.43|21977.23|21857.23|21973.59|21853.59|10
1634186680000|2021-10-14 04:44:40|21976.77|21856.77|21977.05|21857.05|21977.08|21857.08|21976.65|21856.65|10
1634186690000|2021-10-14 04:44:50|21975.99|21855.99|21976.17|21856.17|21976.17|21856.17|21975.52|21855.52|8
1634186700000|2021-10-14 04:45:00|21976.16|21856.16|21976.21|21856.21|21976.21|21856.21|21975.44|21855.44|10
1634186710000|2021-10-14 04:45:10|21977.35|21857.35|21978.73|21858.73|21979.62|21859.62|21977.35|21857.35|10
1634186720000|2021-10-14 04:45:20|21978.8|21858.8|21979.33|21859.33|21979.33|21859.33|21978.65|21858.65|9
1634186730000|2021-10-14 04:45:30|21979.32|21859.32|21983.3|21863.3|21983.3|21863.3|21979.32|21859.32|10
1634186740000|2021-10-14 04:45:40|21981.62|21861.62|21983.1|21863.1|21983.68|21863.68|21981.62|21861.62|9
1634186750000|2021-10-14 04:45:50|21983.08|21863.08|21983.8|21863.8|21983.8|21863.8|21982.76|21862.76|10
1634186760000|2021-10-14 04:46:00|21983.83|21863.83|21966.41|21846.41|21987.07|21867.07|21966.41|21846.41|10
1634186770000|2021-10-14 04:46:10|21965.91|21845.91|21954.73|21834.73|21966.2|21846.2|21954.66|21834.66|10
1634186780000|2021-10-14 04:46:20|21954.84|21834.84|21950.14|21830.14|21955.84|21835.84|21950.14|21830.14|10
1634186790000|2021-10-14 04:46:30|21951.09|21831.09|21947.72|21827.72|21951.09|21831.09|21947.72|21827.72|10
1634186800000|2021-10-14 04:46:40|21946.81|21826.81|21945.52|21825.52|21948.26|21828.26|21945.52|21825.52|9
1634186810000|2021-10-14 04:46:50|21945.37|21825.37|21943.05|21823.05|21946.21|21826.21|21943.05|21823.05|10
1634186820000|2021-10-14 04:47:00|21943.43|21823.43|21943.6|21823.6|21945|21825|21943.43|21823.43|10
1634186830000|2021-10-14 04:47:10|21943.34|21823.34|21944.06|21824.06|21945.18|21825.18|21943.34|21823.34|10
1634186840000|2021-10-14 04:47:20|21943.85|21823.85|21945.91|21825.91|21946|21826|21941.9|21821.9|10
1634186850000|2021-10-14 04:47:30|21948.09|21828.09|21951.55|21831.55|21951.55|21831.55|21947.92|21827.92|10
1634186860000|2021-10-14 04:47:40|21951.76|21831.76|21955.11|21835.11|21955.11|21835.11|21951.76|21831.76|10
1634186870000|2021-10-14 04:47:50|21955.73|21835.73|21958.28|21838.28|21958.65|21838.65|21955.71|21835.71|10
1634186880000|2021-10-14 04:48:00|21958.9|21838.9|21959.7|21839.7|21959.8|21839.8|21958.89|21838.89|10
1634186890000|2021-10-14 04:48:10|21959.2|21839.2|21957.83|21837.83|21959.59|21839.59|21957.83|21837.83|10
1634186900000|2021-10-14 04:48:20|21957.39|21837.39|21956.8|21836.8|21958.68|21838.68|21956.37|21836.37|10
1634186910000|2021-10-14 04:48:30|21956.58|21836.58|21958.17|21838.17|21958.17|21838.17|21956.37|21836.37|10
1634186920000|2021-10-14 04:48:40|21959.13|21839.13|21959.74|21839.74|21960.03|21840.03|21957.92|21837.92|10
1634186930000|2021-10-14 04:48:50|21960.44|21840.44|21960.29|21840.29|21961.07|21841.07|21960.01|21840.01|10
1634186940000|2021-10-14 04:49:00|21960.81|21840.81|21962.27|21842.27|21963.58|21843.58|21960.81|21840.81|9
1634186950000|2021-10-14 04:49:10|21962.4|21842.4|21963.79|21843.79|21963.79|21843.79|21961.79|21841.79|10
1634186960000|2021-10-14 04:49:20|21964.17|21844.17|21964.32|21844.32|21965.23|21845.23|21963.5|21843.5|9
1634186970000|2021-10-14 04:49:30|21964.58|21844.58|21965.33|21845.33|21965.33|21845.33|21964.18|21844.18|10
1634186980000|2021-10-14 04:49:40|21965.25|21845.25|21965.16|21845.16|21966.5|21846.5|21964.68|21844.68|10
1634186990000|2021-10-14 04:49:50|21964.87|21844.87|21964.83|21844.83|21964.87|21844.87|21963.89|21843.89|10
1634187000000|2021-10-14 04:50:00|21965.38|21845.38|21964.23|21844.23|21965.38|21845.38|21964.03|21844.03|9
1634187010000|2021-10-14 04:50:10|21964.44|21844.44|21967.86|21847.86|21967.86|21847.86|21964.44|21844.44|9
1634187020000|2021-10-14 04:50:20|21968.81|21848.81|21971.11|21851.11|21971.11|21851.11|21968.74|21848.74|10
1634187030000|2021-10-14 04:50:30|21971.85|21851.85|21971.82|21851.82|21972|21852|21971.15|21851.15|10
1634187040000|2021-10-14 04:50:40|21971.89|21851.89|21972.99|21852.99|21972.99|21852.99|21971.52|21851.52|10
1634187050000|2021-10-14 04:50:50|21972.71|21852.71|21972.61|21852.61|21973.71|21853.71|21972.61|21852.61|10
1634187060000|2021-10-14 04:51:00|21972.81|21852.81|21972.83|21852.83|21973.76|21853.76|21971.8|21851.8|10
1634187070000|2021-10-14 04:51:10|21973.56|21853.56|21974.24|21854.24|21974.7|21854.7|21973.02|21853.02|10
1634187080000|2021-10-14 04:51:20|21974.88|21854.88|21971.89|21851.89|21975.02|21855.02|21971.89|21851.89|10
1634187090000|2021-10-14 04:51:30|21971.87|21851.87|21970.96|21850.96|21972.18|21852.18|21970.78|21850.78|10
1634187100000|2021-10-14 04:51:40|21971.86|21851.86|21972.95|21852.95|21973.33|21853.33|21971.79|21851.79|10
1634187110000|2021-10-14 04:51:50|21973.05|21853.05|21972.32|21852.32|21973.22|21853.22|21972.32|21852.32|10
1634187120000|2021-10-14 04:52:00|21972.55|21852.55|21971.9|21851.9|21973.01|21853.01|21971.9|21851.9|10
1634187130000|2021-10-14 04:52:10|21971.91|21851.91|21979.54|21859.54|21979.54|21859.54|21971.07|21851.07|10
1634187140000|2021-10-14 04:52:20|21980.44|21860.44|21981.29|21861.29|21981.45|21861.45|21980.37|21860.37|9
1634187150000|2021-10-14 04:52:30|21981.23|21861.23|21979.91|21859.91|21981.23|21861.23|21979.44|21859.44|10
1634187160000|2021-10-14 04:52:40|21979.94|21859.94|21983.62|21863.62|21983.62|21863.62|21979.63|21859.63|9
1634187170000|2021-10-14 04:52:50|21983.39|21863.39|21986.68|21866.68|21986.68|21866.68|21983.39|21863.39|10
1634187180000|2021-10-14 04:53:00|21986.64|21866.64|21983.69|21863.69|21987.09|21867.09|21983|21863|10
1634187190000|2021-10-14 04:53:10|21983.67|21863.67|21983.07|21863.07|21983.77|21863.77|21982.92|21862.92|10
1634187200000|2021-10-14 04:53:20|21983.86|21863.86|21987.45|21867.45|21987.45|21867.45|21983.86|21863.86|9
1634187210000|2021-10-14 04:53:30|21988.1|21868.1|21988.27|21868.27|21988.64|21868.64|21987.5|21867.5|10
1634187220000|2021-10-14 04:53:40|21988.96|21868.96|21988.53|21868.53|21989.77|21869.77|21988.53|21868.53|10
1634187230000|2021-10-14 04:53:50|21988.75|21868.75|21988.7|21868.7|21989.26|21869.26|21987.01|21867.01|10
1634187240000|2021-10-14 04:54:00|21989.36|21869.36|21988.48|21868.48|21989.88|21869.88|21988.48|21868.48|9
1634187250000|2021-10-14 04:54:10|21988.8|21868.8|21989.87|21869.87|21989.87|21869.87|21988.8|21868.8|9
1634187260000|2021-10-14 04:54:20|21990.39|21870.39|21992.63|21872.63|21992.63|21872.63|21989.79|21869.79|10
1634187270000|2021-10-14 04:54:30|21992.9|21872.9|21993.83|21873.83|21994.36|21874.36|21992.85|21872.85|9
1634187280000|2021-10-14 04:54:40|21993.87|21873.87|21994.69|21874.69|21994.69|21874.69|21993.72|21873.72|10
1634187290000|2021-10-14 04:54:50|21994.76|21874.76|21996.32|21876.32|21996.32|21876.32|21994.49|21874.49|10
1634187300000|2021-10-14 04:55:00|21996.39|21876.39|21997.26|21877.26|21997.26|21877.26|21996.39|21876.39|10
1634187310000|2021-10-14 04:55:10|21997.43|21877.43|21997.63|21877.63|21997.63|21877.63|21996.89|21876.89|10
1634187320000|2021-10-14 04:55:20|21997.41|21877.41|21996.58|21876.58|21997.41|21877.41|21995.98|21875.98|9
1634187330000|2021-10-14 04:55:30|21997.46|21877.46|21997.55|21877.55|21998.87|21878.87|21997.34|21877.34|10
1634187340000|2021-10-14 04:55:40|21997.35|21877.35|21996.3|21876.3|21997.35|21877.35|21996.3|21876.3|9
1634187350000|2021-10-14 04:55:50|21995.82|21875.82|21996.23|21876.23|21996.61|21876.61|21995.74|21875.74|9
1634187360000|2021-10-14 04:56:00|21996.38|21876.38|21995.58|21875.58|21996.6|21876.6|21995.37|21875.37|9
1634187370000|2021-10-14 04:56:10|21995.34|21875.34|21996.32|21876.32|21996.37|21876.37|21993.84|21873.84|10
1634187380000|2021-10-14 04:56:20|21995.87|21875.87|21993.87|21873.87|21995.87|21875.87|21993.31|21873.31|10
1634187390000|2021-10-14 04:56:30|21993.45|21873.45|21994.25|21874.25|21994.25|21874.25|21993.1|21873.1|9
1634187400000|2021-10-14 04:56:40|21994.2|21874.2|21994.45|21874.45|21994.45|21874.45|21993.96|21873.96|9
1634187410000|2021-10-14 04:56:50|21994.11|21874.11|21991.88|21871.88|21994.39|21874.39|21991.88|21871.88|9
1634187420000|2021-10-14 04:57:00|21991.63|21871.63|21994.45|21874.45|21994.45|21874.45|21991.34|21871.34|10
1634187430000|2021-10-14 04:57:10|21994.61|21874.61|21994.54|21874.54|21994.61|21874.61|21994.01|21874.01|9
1634187440000|2021-10-14 04:57:20|21994.79|21874.79|21994.97|21874.97|21995.16|21875.16|21994.26|21874.26|8
1634187450000|2021-10-14 04:57:30|21996.16|21876.16|21997.11|21877.11|21997.11|21877.11|21996.14|21876.14|10
1634187460000|2021-10-14 04:57:40|21997.21|21877.21|21995.53|21875.53|21998.11|21878.11|21995.53|21875.53|10
1634187470000|2021-10-14 04:57:50|21996.47|21876.47|21994.47|21874.47|21997.12|21877.12|21994.47|21874.47|9
1634187480000|2021-10-14 04:58:00|21994.63|21874.63|21991.2|21871.2|21994.63|21874.63|21991.2|21871.2|10
1634187490000|2021-10-14 04:58:10|21990.81|21870.81|21991.5|21871.5|21991.59|21871.59|21990.67|21870.67|10
1634187500000|2021-10-14 04:58:20|21991.73|21871.73|21992.32|21872.32|21992.49|21872.49|21991.6|21871.6|9
1634187510000|2021-10-14 04:58:30|21992.22|21872.22|21993.09|21873.09|21993.11|21873.11|21991.96|21871.96|10
1634187520000|2021-10-14 04:58:40|21993.26|21873.26|21995.4|21875.4|21995.4|21875.4|21993.18|21873.18|10
1634187530000|2021-10-14 04:58:50|21995.46|21875.46|21996.61|21876.61|21996.8|21876.8|21995.29|21875.29|10
1634187540000|2021-10-14 04:59:00|21996.44|21876.44|21998.55|21878.55|21998.59|21878.59|21996.44|21876.44|10
1634187550000|2021-10-14 04:59:10|21998.83|21878.83|21998.76|21878.76|21999.34|21879.34|21998.76|21878.76|9
1634187560000|2021-10-14 04:59:20|21998.56|21878.56|22000.96|21880.96|22000.96|21880.96|21998.29|21878.29|10
1634187570000|2021-10-14 04:59:30|22000.52|21880.52|21999.77|21879.77|22000.52|21880.52|21999.34|21879.34|10
1634187580000|2021-10-14 04:59:40|21999.55|21879.55|21996.22|21876.22|21999.67|21879.67|21996.22|21876.22|10
1634187590000|2021-10-14 04:59:50|21994.72|21874.72|21990.57|21870.57|21995.38|21875.38|21990.47|21870.47|10
1634187600000|2021-10-14 05:00:00|21989.71|21869.71|21984.98|21864.98|21989.71|21869.71|21984.76|21864.76|10
1634187610000|2021-10-14 05:00:10|21985.04|21865.04|21992.28|21872.28|21992.53|21872.53|21985.04|21865.04|10
1634187620000|2021-10-14 05:00:20|21991.61|21871.61|21991.87|21871.87|21992.11|21872.11|21991.09|21871.09|10
1634187630000|2021-10-14 05:00:30|21994.03|21874.03|21993.58|21873.58|21994.31|21874.31|21993.5|21873.5|10
1634187640000|2021-10-14 05:00:40|21992.88|21872.88|21995.13|21875.13|21995.13|21875.13|21992.88|21872.88|10
1634187650000|2021-10-14 05:00:50|21995.83|21875.83|22000.17|21880.17|22000.17|21880.17|21995.45|21875.45|10
1634187660000|2021-10-14 05:01:00|21999.38|21879.38|22002.27|21882.27|22002.27|21882.27|21999.38|21879.38|10
1634187670000|2021-10-14 05:01:10|22002.84|21882.84|22006|21886|22006|21886|22002.84|21882.84|10
1634187680000|2021-10-14 05:01:20|22006.31|21886.31|22013.15|21893.15|22013.15|21893.15|22006.31|21886.31|10
1634187690000|2021-10-14 05:01:30|22015.65|21895.65|22022.32|21902.32|22022.32|21902.32|22015.54|21895.54|10
1634187700000|2021-10-14 05:01:40|22024.01|21904.01|22033.43|21913.43|22033.43|21913.43|22024.01|21904.01|10
1634187710000|2021-10-14 05:01:50|22034.42|21914.42|22034.57|21914.57|22035.85|21915.85|22034.1|21914.1|9
1634187720000|2021-10-14 05:02:00|22032.44|21912.44|22031.01|21911.01|22033.33|21913.33|22030.25|21910.25|10
1634187730000|2021-10-14 05:02:10|22031.33|21911.33|22033.21|21913.21|22034.11|21914.11|22031.3|21911.3|10
1634187740000|2021-10-14 05:02:20|22032.62|21912.62|22028.94|21908.94|22032.62|21912.62|22028.94|21908.94|10
1634187750000|2021-10-14 05:02:30|22028.84|21908.84|22026.83|21906.83|22029.18|21909.18|22026.83|21906.83|10
1634187760000|2021-10-14 05:02:40|22026.57|21906.57|22021.21|21901.21|22026.58|21906.58|22021.21|21901.21|10
1634187770000|2021-10-14 05:02:50|22020.57|21900.57|22013.07|21893.07|22020.57|21900.57|22013.07|21893.07|9
1634187780000|2021-10-14 05:03:00|22011.04|21891.04|22013.37|21893.37|22013.72|21893.72|22010.8|21890.8|10
1634187790000|2021-10-14 05:03:10|22013.87|21893.87|22012.2|21892.2|22013.87|21893.87|22011.63|21891.63|10
1634187800000|2021-10-14 05:03:20|22010.25|21890.25|22002.79|21882.79|22010.25|21890.25|22002.79|21882.79|10
1634187810000|2021-10-14 05:03:30|22002.48|21882.48|21999.97|21879.97|22002.48|21882.48|21999.55|21879.55|10
1634187820000|2021-10-14 05:03:40|22001.03|21881.03|21998|21878|22001.03|21881.03|21998|21878|10
1634187830000|2021-10-14 05:03:50|21997.01|21877.01|21994.15|21874.15|21997.08|21877.08|21994.15|21874.15|10
1634187840000|2021-10-14 05:04:00|21994.33|21874.33|21995.37|21875.37|21995.37|21875.37|21993.82|21873.82|10
1634187850000|2021-10-14 05:04:10|21995.39|21875.39|21992.24|21872.24|21995.43|21875.43|21991.62|21871.62|10
1634187860000|2021-10-14 05:04:20|21990.79|21870.79|21991.71|21871.71|21991.92|21871.92|21990.45|21870.45|10
1634187870000|2021-10-14 05:04:30|21991.42|21871.42|21986.43|21866.43|21991.42|21871.42|21986.43|21866.43|10
1634187880000|2021-10-14 05:04:40|21986.57|21866.57|21985.07|21865.07|21986.57|21866.57|21983.94|21863.94|10
1634187890000|2021-10-14 05:04:50|21985.5|21865.5|21986.5|21866.5|21987.03|21867.03|21985.33|21865.33|10
1634187900000|2021-10-14 05:05:00|21986.48|21866.48|21991.97|21871.97|21991.97|21871.97|21986.48|21866.48|10
1634187910000|2021-10-14 05:05:10|21992.9|21872.9|21996.64|21876.64|21996.64|21876.64|21992.9|21872.9|10
1634187920000|2021-10-14 05:05:20|21997.28|21877.28|21997.16|21877.16|21998.02|21878.02|21996.14|21876.14|10
1634187930000|2021-10-14 05:05:30|21996.19|21876.19|21995.66|21875.66|21996.32|21876.32|21995.45|21875.45|10
1634187940000|2021-10-14 05:05:40|21994.65|21874.65|21993.08|21873.08|21995.1|21875.1|21993.08|21873.08|10
1634187950000|2021-10-14 05:05:50|21992.87|21872.87|21995.85|21875.85|21995.85|21875.85|21992.21|21872.21|10
1634187960000|2021-10-14 05:06:00|21996.51|21876.51|21998.05|21878.05|21998.8|21878.8|21996.51|21876.51|10
1634187970000|2021-10-14 05:06:10|21998.26|21878.26|21998.41|21878.41|22000.01|21880.01|21998.26|21878.26|9
1634187980000|2021-10-14 05:06:20|21998.82|21878.82|21998.79|21878.79|21999.63|21879.63|21998.17|21878.17|9
1634187990000|2021-10-14 05:06:30|21998.18|21878.18|22000.05|21880.05|22000.05|21880.05|21997.64|21877.64|10
1634188000000|2021-10-14 05:06:40|22000.4|21880.4|21999.06|21879.06|22000.4|21880.4|21998.77|21878.77|10
1634188010000|2021-10-14 05:06:50|21999.64|21879.64|22002.18|21882.18|22002.18|21882.18|21999.64|21879.64|10
1634188020000|2021-10-14 05:07:00|22001.81|21881.81|22003.26|21883.26|22003.35|21883.35|22001.67|21881.67|10
1634188030000|2021-10-14 05:07:10|22003.75|21883.75|22006.46|21886.46|22006.46|21886.46|22002.84|21882.84|10
1634188040000|2021-10-14 05:07:20|22006.58|21886.58|22011.33|21891.33|22011.82|21891.82|22006.58|21886.58|9
1634188050000|2021-10-14 05:07:30|22011.26|21891.26|22011.26|21891.26|22011.26|21891.26|22010.91|21890.91|6
1634188060000|2021-10-14 05:07:40|22011.3|21891.3|22013.64|21893.64|22013.64|21893.64|22011.3|21891.3|9
1634188070000|2021-10-14 05:07:50|22014.07|21894.07|22012.9|21892.9|22014.11|21894.11|22012.9|21892.9|10
1634188080000|2021-10-14 05:08:00|22012.72|21892.72|22013.33|21893.33|22013.57|21893.57|22012.72|21892.72|10
1634188090000|2021-10-14 05:08:10|22013.31|21893.31|22012.98|21892.98|22013.66|21893.66|22012.96|21892.96|9
1634188100000|2021-10-14 05:08:20|22013.17|21893.17|22012.51|21892.51|22013.25|21893.25|22012.51|21892.51|10
1634188110000|2021-10-14 05:08:30|22013.12|21893.12|22012.01|21892.01|22013.12|21893.12|22011.32|21891.32|9
1634188120000|2021-10-14 05:08:40|22011.99|21891.99|22011.19|21891.19|22012.55|21892.55|22010.99|21890.99|10
1634188130000|2021-10-14 05:08:50|22011.4|21891.4|22007.32|21887.32|22011.54|21891.54|22007.32|21887.32|10
1634188140000|2021-10-14 05:09:00|22006|21886|22003.68|21883.68|22006.15|21886.15|22003.68|21883.68|10
1634188150000|2021-10-14 05:09:10|22003.92|21883.92|22001|21881|22003.92|21883.92|22000.81|21880.81|10
1634188160000|2021-10-14 05:09:20|22000.26|21880.26|21999.04|21879.04|22000.3|21880.3|21998.33|21878.33|10
1634188170000|2021-10-14 05:09:30|21999.14|21879.14|22003.87|21883.87|22004.41|21884.41|21999.14|21879.14|10
1634188180000|2021-10-14 05:09:40|22004.9|21884.9|22010.57|21890.57|22010.57|21890.57|22004.9|21884.9|10
1634188190000|2021-10-14 05:09:50|22010.27|21890.27|22015.43|21895.43|22015.43|21895.43|22010.12|21890.12|10
1634188200000|2021-10-14 05:10:00|22015.65|21895.65|22016.49|21896.49|22016.49|21896.49|22014.08|21894.08|10
1634188210000|2021-10-14 05:10:10|22016.19|21896.19|22021.06|21901.06|22021.06|21901.06|22015.58|21895.58|10
1634188220000|2021-10-14 05:10:20|22022.63|21902.63|22025.65|21905.65|22026.5|21906.5|22022.63|21902.63|10
1634188230000|2021-10-14 05:10:30|22026.26|21906.26|22028.43|21908.43|22030.27|21910.27|22026.06|21906.06|10
1634188240000|2021-10-14 05:10:40|22027.85|21907.85|22031.2|21911.2|22031.25|21911.25|22027.85|21907.85|10
1634188250000|2021-10-14 05:10:50|22032.7|21912.7|22036.64|21916.64|22036.64|21916.64|22032.48|21912.48|9
1634188260000|2021-10-14 05:11:00|22036.01|21916.01|22038.55|21918.55|22038.62|21918.62|22036.01|21916.01|10
1634188270000|2021-10-14 05:11:10|22038.26|21918.26|22040.35|21920.35|22041.26|21921.26|22038.26|21918.26|10
1634188280000|2021-10-14 05:11:20|22040.03|21920.03|22040.35|21920.35|22040.93|21920.93|22040.03|21920.03|10
1634188290000|2021-10-14 05:11:30|22039.9|21919.9|22038.79|21918.79|22039.92|21919.92|22038.11|21918.11|10
1634188300000|2021-10-14 05:11:40|22038.03|21918.03|22037.62|21917.62|22038.03|21918.03|22036.62|21916.62|10
1634188310000|2021-10-14 05:11:50|22037.86|21917.86|22036.22|21916.22|22038.26|21918.26|22036.22|21916.22|10
1634188320000|2021-10-14 05:12:00|22034.74|21914.74|22028.68|21908.68|22035.09|21915.09|22028.68|21908.68|10
1634188330000|2021-10-14 05:12:10|22027.94|21907.94|22022.48|21902.48|22027.94|21907.94|22022.48|21902.48|10
1634188340000|2021-10-14 05:12:20|22022.08|21902.08|22020.4|21900.4|22022.28|21902.28|22020.4|21900.4|10
1634188350000|2021-10-14 05:12:30|22019.87|21899.87|22013.1|21893.1|22019.87|21899.87|22012.65|21892.65|10
1634188360000|2021-10-14 05:12:40|22013.58|21893.58|22016.23|21896.23|22016.35|21896.35|22013.58|21893.58|10
1634188370000|2021-10-14 05:12:50|22016.54|21896.54|22013.79|21893.79|22016.54|21896.54|22013.79|21893.79|10
1634188380000|2021-10-14 05:13:00|22013.18|21893.18|22008.8|21888.8|22013.18|21893.18|22008.17|21888.17|10
1634188390000|2021-10-14 05:13:10|22007.98|21887.98|22010.21|21890.21|22010.21|21890.21|22007.98|21887.98|10
1634188400000|2021-10-14 05:13:20|22010.18|21890.18|22011.94|21891.94|22011.99|21891.99|22010.18|21890.18|10
1634188410000|2021-10-14 05:13:30|22012.19|21892.19|22005.95|21885.95|22012.19|21892.19|22005.95|21885.95|10
1634188420000|2021-10-14 05:13:40|22004.2|21884.2|22002.37|21882.37|22004.28|21884.28|22002.37|21882.37|10
1634188430000|2021-10-14 05:13:50|22001.72|21881.72|22001.4|21881.4|22001.81|21881.81|22000.16|21880.16|10
1634188440000|2021-10-14 05:14:00|21999.88|21879.88|21998.54|21878.54|22000.46|21880.46|21997.88|21877.88|10
1634188450000|2021-10-14 05:14:10|21999.16|21879.16|22003.88|21883.88|22003.88|21883.88|21999.16|21879.16|10
1634188460000|2021-10-14 05:14:20|22003.41|21883.41|22003.29|21883.29|22003.77|21883.77|22003.14|21883.14|10
1634188470000|2021-10-14 05:14:30|22003.03|21883.03|22003.88|21883.88|22003.98|21883.98|22002.96|21882.96|10
1634188480000|2021-10-14 05:14:40|22003.21|21883.21|22000.41|21880.41|22004.41|21884.41|22000.41|21880.41|10
1634188490000|2021-10-14 05:14:50|21999.98|21879.98|22002.47|21882.47|22002.64|21882.64|21998.89|21878.89|9
1634188500000|2021-10-14 05:15:00|22003.71|21883.71|22003.87|21883.87|22003.92|21883.92|22002.93|21882.93|10
1634188510000|2021-10-14 05:15:10|22003.72|21883.72|22005.66|21885.66|22005.66|21885.66|22002.83|21882.83|10
1634188520000|2021-10-14 05:15:20|22006.19|21886.19|22011.47|21891.47|22011.75|21891.75|22006.19|21886.19|10
1634188530000|2021-10-14 05:15:30|22012.48|21892.48|22015.51|21895.51|22015.9|21895.9|22012.48|21892.48|10
1634188540000|2021-10-14 05:15:40|22015.68|21895.68|22014.61|21894.61|22016.24|21896.24|22014.61|21894.61|10
1634188550000|2021-10-14 05:15:50|22014.25|21894.25|22014.28|21894.28|22014.28|21894.28|22012.92|21892.92|10
1634188560000|2021-10-14 05:16:00|22014.89|21894.89|22015.23|21895.23|22015.23|21895.23|22013.83|21893.83|10
1634188570000|2021-10-14 05:16:10|22015.73|21895.73|22022.52|21902.52|22022.52|21902.52|22015.73|21895.73|10
1634188580000|2021-10-14 05:16:20|22022.3|21902.3|22023.18|21903.18|22023.18|21903.18|22021.27|21901.27|10
1634188590000|2021-10-14 05:16:30|22023.48|21903.48|22024.89|21904.89|22025.45|21905.45|22022.31|21902.31|10
1634188600000|2021-10-14 05:16:40|22024.73|21904.73|22026.88|21906.88|22027.24|21907.24|22024.73|21904.73|9
1634188610000|2021-10-14 05:16:50|22027.92|21907.92|22031.31|21911.31|22032.04|21912.04|22027.92|21907.92|9
1634188620000|2021-10-14 05:17:00|22031.52|21911.52|22030.4|21910.4|22031.52|21911.52|22030.09|21910.09|10
1634188630000|2021-10-14 05:17:10|22030.18|21910.18|22028.72|21908.72|22030.46|21910.46|22028.16|21908.16|9
1634188640000|2021-10-14 05:17:20|22028.38|21908.38|22028.65|21908.65|22029.31|21909.31|22028.26|21908.26|10
1634188650000|2021-10-14 05:17:30|22028.5|21908.5|22028.63|21908.63|22028.92|21908.92|22028.39|21908.39|10
1634188660000|2021-10-14 05:17:40|22028.79|21908.79|22027.15|21907.15|22029.12|21909.12|22027.06|21907.06|10
1634188670000|2021-10-14 05:17:50|22027.25|21907.25|22026.71|21906.71|22027.77|21907.77|22026.71|21906.71|10
1634188680000|2021-10-14 05:18:00|22026.52|21906.52|22027.37|21907.37|22027.38|21907.38|22026.47|21906.47|10
1634188690000|2021-10-14 05:18:10|22027.74|21907.74|22033.58|21913.58|22033.58|21913.58|22027.74|21907.74|10
1634188700000|2021-10-14 05:18:20|22034.34|21914.34|22033.24|21913.24|22034.34|21914.34|22032.23|21912.23|10
1634188710000|2021-10-14 05:18:30|22033.5|21913.5|22029.91|21909.91|22033.64|21913.64|22029.87|21909.87|10
1634188720000|2021-10-14 05:18:40|22029.12|21909.12|22028.39|21908.39|22029.12|21909.12|22028.27|21908.27|10
1634188730000|2021-10-14 05:18:50|22028.34|21908.34|22027.51|21907.51|22028.78|21908.78|22027.16|21907.16|10
1634188740000|2021-10-14 05:19:00|22027.95|21907.95|22027.01|21907.01|22028.14|21908.14|22026.81|21906.81|6
1634188750000|2021-10-14 05:19:10|22027.43|21907.43|22024.92|21904.92|22027.47|21907.47|22024.92|21904.92|9
1634188760000|2021-10-14 05:19:20|22025.1|21905.1|22025.08|21905.08|22025.4|21905.4|22024.9|21904.9|7
1634188770000|2021-10-14 05:19:30|22025.15|21905.15|22022.84|21902.84|22025.58|21905.58|22022.61|21902.61|10
1634188780000|2021-10-14 05:19:40|22022.78|21902.78|22021.65|21901.65|22022.78|21902.78|22021.65|21901.65|10
1634188790000|2021-10-14 05:19:50|22020.95|21900.95|22020.1|21900.1|22021.92|21901.92|22019.97|21899.97|10
1634188800000|2021-10-14 05:20:00|22019.72|21899.72|22016.65|21896.65|22019.72|21899.72|22016.38|21896.38|10
1634188810000|2021-10-14 05:20:10|22016.47|21896.47|22015.73|21895.73|22016.78|21896.78|22014.88|21894.88|10
1634188820000|2021-10-14 05:20:20|22015.75|21895.75|22015.72|21895.72|22015.82|21895.82|22015.26|21895.26|10
1634188830000|2021-10-14 05:20:30|22016.21|21896.21|22014.09|21894.09|22016.23|21896.23|22014.09|21894.09|9
1634188840000|2021-10-14 05:20:40|22013.38|21893.38|22013.57|21893.57|22014.3|21894.3|22012.61|21892.61|9
1634188850000|2021-10-14 05:20:50|22013.62|21893.62|22013.23|21893.23|22013.98|21893.98|22013.18|21893.18|10
1634188860000|2021-10-14 05:21:00|22013.19|21893.19|22011.7|21891.7|22013.49|21893.49|22011.17|21891.17|10
1634188870000|2021-10-14 05:21:10|22011.39|21891.39|22010.44|21890.44|22011.39|21891.39|22009.01|21889.01|10
1634188880000|2021-10-14 05:21:20|22010.38|21890.38|22004.47|21884.47|22011.32|21891.32|22004.47|21884.47|9
1634188890000|2021-10-14 05:21:30|22002.27|21882.27|21998.07|21878.07|22002.27|21882.27|21998.07|21878.07|10
1634188900000|2021-10-14 05:21:40|21997.75|21877.75|21998.37|21878.37|21998.69|21878.69|21997.42|21877.42|10
1634188910000|2021-10-14 05:21:50|21996.03|21876.03|21994.19|21874.19|21996.03|21876.03|21994.19|21874.19|10
1634188920000|2021-10-14 05:22:00|21994.33|21874.33|21993.82|21873.82|21994.96|21874.96|21993.28|21873.28|10
1634188930000|2021-10-14 05:22:10|21993.96|21873.96|21993.61|21873.61|21994.61|21874.61|21993.61|21873.61|10
1634188940000|2021-10-14 05:22:20|21993.8|21873.8|21990.96|21870.96|21993.9|21873.9|21990.96|21870.96|10
1634188950000|2021-10-14 05:22:30|21990.41|21870.41|21991.26|21871.26|21991.26|21871.26|21990.33|21870.33|9
1634188960000|2021-10-14 05:22:40|21991.21|21871.21|21990.46|21870.46|21991.62|21871.62|21990.46|21870.46|10
1634188970000|2021-10-14 05:22:50|21990.85|21870.85|21990.74|21870.74|21990.85|21870.85|21989.97|21869.97|10
1634188980000|2021-10-14 05:23:00|21991.21|21871.21|21993.22|21873.22|21993.47|21873.47|21989.82|21869.82|10
1634188990000|2021-10-14 05:23:10|21993.38|21873.38|21990.38|21870.38|21993.38|21873.38|21990.34|21870.34|10
1634189000000|2021-10-14 05:23:20|21989.53|21869.53|21984.98|21864.98|21989.53|21869.53|21984.98|21864.98|10
1634189010000|2021-10-14 05:23:30|21983.97|21863.97|21982.19|21862.19|21984.36|21864.36|21982.19|21862.19|10
1634189020000|2021-10-14 05:23:40|21981.94|21861.94|21983.07|21863.07|21983.07|21863.07|21981.7|21861.7|10
1634189030000|2021-10-14 05:23:50|21983.15|21863.15|21981.43|21861.43|21983.15|21863.15|21980.73|21860.73|10
1634189040000|2021-10-14 05:24:00|21981.11|21861.11|21981.66|21861.66|21982.58|21862.58|21981.11|21861.11|10
1634189050000|2021-10-14 05:24:10|21981.49|21861.49|21982.84|21862.84|21982.98|21862.98|21981.49|21861.49|10
1634189060000|2021-10-14 05:24:20|21982.4|21862.4|21981.53|21861.53|21982.4|21862.4|21981.42|21861.42|10
1634189070000|2021-10-14 05:24:30|21981.7|21861.7|21980.99|21860.99|21981.92|21861.92|21980.82|21860.82|10
1634189080000|2021-10-14 05:24:40|21980.98|21860.98|21979.16|21859.16|21981.35|21861.35|21979.16|21859.16|8
1634189090000|2021-10-14 05:24:50|21979.51|21859.51|21980.16|21860.16|21980.16|21860.16|21978.79|21858.79|10
1634189100000|2021-10-14 05:25:00|21980.24|21860.24|21981.61|21861.61|21982.11|21862.11|21980.24|21860.24|10
1634189110000|2021-10-14 05:25:10|21981.44|21861.44|21983.11|21863.11|21983.17|21863.17|21981.44|21861.44|10
1634189120000|2021-10-14 05:25:20|21982.87|21862.87|21982.26|21862.26|21983.5|21863.5|21982.26|21862.26|10
1634189130000|2021-10-14 05:25:30|21981.49|21861.49|21982.35|21862.35|21982.35|21862.35|21981.41|21861.41|8
1634189140000|2021-10-14 05:25:40|21983.27|21863.27|21984.05|21864.05|21984.24|21864.24|21983.13|21863.13|10
1634189150000|2021-10-14 05:25:50|21984.59|21864.59|21986.18|21866.18|21986.27|21866.27|21984.2|21864.2|10
1634189160000|2021-10-14 05:26:00|21987.4|21867.4|21988.23|21868.23|21988.23|21868.23|21986.77|21866.77|7
1634189170000|2021-10-14 05:26:10|21988.22|21868.22|21982.33|21862.33|21988.22|21868.22|21982.33|21862.33|10
1634189180000|2021-10-14 05:26:20|21982.27|21862.27|21979.51|21859.51|21982.27|21862.27|21979.51|21859.51|10
1634189190000|2021-10-14 05:26:30|21978.99|21858.99|21976.84|21856.84|21979.88|21859.88|21976.84|21856.84|10
1634189200000|2021-10-14 05:26:40|21976.99|21856.99|21978.03|21858.03|21978.26|21858.26|21976.61|21856.61|10
1634189210000|2021-10-14 05:26:50|21977.97|21857.97|21977.57|21857.57|21978.25|21858.25|21977.21|21857.21|10
1634189220000|2021-10-14 05:27:00|21977.06|21857.06|21976.66|21856.66|21977.06|21857.06|21976.09|21856.09|10
1634189230000|2021-10-14 05:27:10|21976.3|21856.3|21968.09|21848.09|21976.3|21856.3|21967.8|21847.8|10
1634189240000|2021-10-14 05:27:20|21967.99|21847.99|21972.75|21852.75|21972.75|21852.75|21967.37|21847.37|10
1634189250000|2021-10-14 05:27:30|21972.73|21852.73|21974.04|21854.04|21974.83|21854.83|21972.73|21852.73|10
1634189260000|2021-10-14 05:27:40|21975.34|21855.34|21977.17|21857.17|21977.45|21857.45|21975.1|21855.1|10
1634189270000|2021-10-14 05:27:50|21978.05|21858.05|21981.66|21861.66|21981.66|21861.66|21978.05|21858.05|10
1634189280000|2021-10-14 05:28:00|21981.97|21861.97|21982.74|21862.74|21982.86|21862.86|21981.97|21861.97|10
1634189290000|2021-10-14 05:28:10|21982.39|21862.39|21983.73|21863.73|21983.73|21863.73|21981.38|21861.38|10
1634189300000|2021-10-14 05:28:20|21983.22|21863.22|21986.48|21866.48|21986.57|21866.57|21983.22|21863.22|10
1634189310000|2021-10-14 05:28:30|21986.67|21866.67|21988.15|21868.15|21988.42|21868.42|21986.67|21866.67|9
1634189320000|2021-10-14 05:28:40|21988.55|21868.55|21986.82|21866.82|21988.88|21868.88|21986.82|21866.82|9
1634189330000|2021-10-14 05:28:50|21986.19|21866.19|21987.94|21867.94|21988.01|21868.01|21986.19|21866.19|8
1634189340000|2021-10-14 05:29:00|21988.05|21868.05|21993.4|21873.4|21993.4|21873.4|21988.05|21868.05|10
1634189350000|2021-10-14 05:29:10|21993.75|21873.75|21994.66|21874.66|21994.66|21874.66|21993.6|21873.6|10
1634189360000|2021-10-14 05:29:20|21994.36|21874.36|21998.33|21878.33|21998.72|21878.72|21994.31|21874.31|10
1634189370000|2021-10-14 05:29:30|21998.86|21878.86|22004.09|21884.09|22004.37|21884.37|21998.86|21878.86|9
1634189380000|2021-10-14 05:29:40|22006|21886|22005.78|21885.78|22008.15|21888.15|22005.78|21885.78|10
1634189390000|2021-10-14 05:29:50|22006.29|21886.29|22003.4|21883.4|22006.45|21886.45|22003.29|21883.29|10
1634189400000|2021-10-14 05:30:00|22002.38|21882.38|21994.47|21874.47|22002.38|21882.38|21994.47|21874.47|10
1634189410000|2021-10-14 05:30:10|21993.18|21873.18|21989.44|21869.44|21993.45|21873.45|21989.26|21869.26|10
1634189420000|2021-10-14 05:30:20|21988.72|21868.72|21987.32|21867.32|21988.81|21868.81|21987.32|21867.32|10
1634189430000|2021-10-14 05:30:30|21987.65|21867.65|21990.18|21870.18|21990.96|21870.96|21987.65|21867.65|10
1634189440000|2021-10-14 05:30:40|21990.26|21870.26|21989.94|21869.94|21990.55|21870.55|21989.79|21869.79|10
1634189450000|2021-10-14 05:30:50|21990.77|21870.77|21991.77|21871.77|21992.31|21872.31|21990.41|21870.41|10
1634189460000|2021-10-14 05:31:00|21992.05|21872.05|21994.86|21874.86|21994.86|21874.86|21992.05|21872.05|9
1634189470000|2021-10-14 05:31:10|21995.74|21875.74|21997.2|21877.2|21997.22|21877.22|21995.74|21875.74|10
1634189480000|2021-10-14 05:31:20|21999.93|21879.93|22002.07|21882.07|22002.07|21882.07|21999.64|21879.64|10
1634189490000|2021-10-14 05:31:30|22003.44|21883.44|22007.23|21887.23|22007.23|21887.23|22003.44|21883.44|10
1634189500000|2021-10-14 05:31:40|22007.14|21887.14|22011.53|21891.53|22011.98|21891.98|22007.13|21887.13|10
1634189510000|2021-10-14 05:31:50|22011.1|21891.1|22012.54|21892.54|22012.71|21892.71|22011.1|21891.1|10
1634189520000|2021-10-14 05:32:00|22012.91|21892.91|22011.76|21891.76|22012.91|21892.91|22011|21891|10
1634189530000|2021-10-14 05:32:10|22011.97|21891.97|22013.8|21893.8|22014.47|21894.47|22011.65|21891.65|10
1634189540000|2021-10-14 05:32:20|22013.93|21893.93|22015.55|21895.55|22015.55|21895.55|22013.93|21893.93|10
1634189550000|2021-10-14 05:32:30|22015.68|21895.68|22015.45|21895.45|22016.38|21896.38|22015.42|21895.42|10
1634189560000|2021-10-14 05:32:40|22016.26|21896.26|22017.54|21897.54|22018.15|21898.15|22016.26|21896.26|10
1634189570000|2021-10-14 05:32:50|22019.04|21899.04|22017.8|21897.8|22019.04|21899.04|22017.17|21897.17|10
1634189580000|2021-10-14 05:33:00|22018.56|21898.56|22018.23|21898.23|22018.72|21898.72|22018.23|21898.23|10
1634189590000|2021-10-14 05:33:10|22018.4|21898.4|22017.49|21897.49|22018.48|21898.48|22017.49|21897.49|7
1634189600000|2021-10-14 05:33:20|22016.93|21896.93|22012.38|21892.38|22017.43|21897.43|22012.38|21892.38|10
1634189610000|2021-10-14 05:33:30|22012.69|21892.69|22009.79|21889.79|22012.69|21892.69|22009.59|21889.59|10
1634189620000|2021-10-14 05:33:40|22009.84|21889.84|22010.36|21890.36|22010.36|21890.36|22008.05|21888.05|10
1634189630000|2021-10-14 05:33:50|22010.28|21890.28|22008.01|21888.01|22010.28|21890.28|22007.85|21887.85|10
1634189640000|2021-10-14 05:34:00|22007.99|21887.99|21999.51|21879.51|22007.99|21887.99|21999.51|21879.51|10
1634189650000|2021-10-14 05:34:10|21999.64|21879.64|21998.55|21878.55|22000.74|21880.74|21998.55|21878.55|10
1634189660000|2021-10-14 05:34:20|21996.98|21876.98|21994.3|21874.3|21996.98|21876.98|21994.02|21874.02|10
1634189670000|2021-10-14 05:34:30|21993.95|21873.95|21989.23|21869.23|21993.95|21873.95|21988.8|21868.8|10
1634189680000|2021-10-14 05:34:40|21988.92|21868.92|21988.73|21868.73|21990.5|21870.5|21988.55|21868.55|10
1634189690000|2021-10-14 05:34:50|21988.44|21868.44|21988.02|21868.02|21988.44|21868.44|21986.64|21866.64|10
1634189700000|2021-10-14 05:35:00|21988.33|21868.33|21989.94|21869.94|21990.67|21870.67|21987.97|21867.97|10
1634189710000|2021-10-14 05:35:10|21989.82|21869.82|21988.39|21868.39|21990.53|21870.53|21988.39|21868.39|10
1634189720000|2021-10-14 05:35:20|21988.19|21868.19|21986.72|21866.72|21988.19|21868.19|21986.72|21866.72|10
1634189730000|2021-10-14 05:35:30|21986.65|21866.65|21987.15|21867.15|21987.22|21867.22|21986.1|21866.1|10
1634189740000|2021-10-14 05:35:40|21987.43|21867.43|21988.27|21868.27|21988.27|21868.27|21987.43|21867.43|9
1634189750000|2021-10-14 05:35:50|21987.68|21867.68|21986.92|21866.92|21988.18|21868.18|21986.61|21866.61|10
1634189760000|2021-10-14 05:36:00|21986.14|21866.14|21985.28|21865.28|21986.3|21866.3|21985.09|21865.09|10
1634189770000|2021-10-14 05:36:10|21985.24|21865.24|21982.15|21862.15|21985.68|21865.68|21982.15|21862.15|10
1634189780000|2021-10-14 05:36:20|21982.67|21862.67|21983.03|21863.03|21983.67|21863.67|21982.67|21862.67|10
1634189790000|2021-10-14 05:36:30|21981.88|21861.88|21981.57|21861.57|21981.88|21861.88|21981.1|21861.1|10
1634189800000|2021-10-14 05:36:40|21981.53|21861.53|21980.79|21860.79|21981.53|21861.53|21980.79|21860.79|10
1634189810000|2021-10-14 05:36:50|21981.11|21861.11|21979.9|21859.9|21981.17|21861.17|21979.9|21859.9|8
1634189820000|2021-10-14 05:37:00|21979.39|21859.39|21979.16|21859.16|21979.39|21859.39|21978.6|21858.6|9
1634189830000|2021-10-14 05:37:10|21979.43|21859.43|21981.97|21861.97|21981.97|21861.97|21979.43|21859.43|9
1634189840000|2021-10-14 05:37:20|21981.6|21861.6|21980.07|21860.07|21981.81|21861.81|21979.72|21859.72|9
1634189850000|2021-10-14 05:37:30|21979.87|21859.87|21978.93|21858.93|21980.54|21860.54|21978.93|21858.93|10
1634189860000|2021-10-14 05:37:40|21978.69|21858.69|21979.72|21859.72|21980.3|21860.3|21978.69|21858.69|10
1634189870000|2021-10-14 05:37:50|21980.25|21860.25|21980.28|21860.28|21980.34|21860.34|21979.95|21859.95|8
1634189880000|2021-10-14 05:38:00|21980.69|21860.69|21977.84|21857.84|21980.69|21860.69|21977.84|21857.84|10
1634189890000|2021-10-14 05:38:10|21977.85|21857.85|21976.27|21856.27|21978.5|21858.5|21976.27|21856.27|10
1634189900000|2021-10-14 05:38:20|21977.23|21857.23|21976.45|21856.45|21978.36|21858.36|21976.45|21856.45|10
1634189910000|2021-10-14 05:38:30|21976.35|21856.35|21978.69|21858.69|21978.91|21858.91|21976.35|21856.35|10
1634189920000|2021-10-14 05:38:40|21978.72|21858.72|21980.67|21860.67|21981.03|21861.03|21978.72|21858.72|10
1634189930000|2021-10-14 05:38:50|21980.85|21860.85|21980.27|21860.27|21981.07|21861.07|21980.27|21860.27|9
1634189940000|2021-10-14 05:39:00|21980.4|21860.4|21982.54|21862.54|21982.67|21862.67|21980.13|21860.13|10
1634189950000|2021-10-14 05:39:10|21981.38|21861.38|21981.34|21861.34|21982.66|21862.66|21981.34|21861.34|10
1634189960000|2021-10-14 05:39:20|21981.12|21861.12|21980.09|21860.09|21981.12|21861.12|21980.09|21860.09|10
1634189970000|2021-10-14 05:39:30|21979.11|21859.11|21977.01|21857.01|21979.11|21859.11|21975.89|21855.89|10
1634189980000|2021-10-14 05:39:40|21976.96|21856.96|21974.09|21854.09|21977.06|21857.06|21974.09|21854.09|9
1634189990000|2021-10-14 05:39:50|21973.85|21853.85|21970.32|21850.32|21973.92|21853.92|21970.03|21850.03|9
1634190000000|2021-10-14 05:40:00|21970.39|21850.39|21969.3|21849.3|21971.28|21851.28|21969.29|21849.29|10
1634190010000|2021-10-14 05:40:10|21968.92|21848.92|21971.6|21851.6|21971.6|21851.6|21968.78|21848.78|10
1634190020000|2021-10-14 05:40:20|21972.11|21852.11|21977.43|21857.43|21977.43|21857.43|21972.11|21852.11|9
1634190030000|2021-10-14 05:40:30|21977.52|21857.52|21982.59|21862.59|21982.59|21862.59|21977.52|21857.52|10
1634190040000|2021-10-14 05:40:40|21982.36|21862.36|21987.52|21867.52|21987.52|21867.52|21982.36|21862.36|10
1634190050000|2021-10-14 05:40:50|21990.57|21870.57|21995.48|21875.48|21995.81|21875.81|21990.57|21870.57|10
1634190060000|2021-10-14 05:41:00|21996.52|21876.52|21998.16|21878.16|21999|21879|21996.52|21876.52|10
1634190070000|2021-10-14 05:41:10|21998.74|21878.74|22000.77|21880.77|22000.77|21880.77|21998.61|21878.61|10
1634190080000|2021-10-14 05:41:20|22001.09|21881.09|22000.72|21880.72|22001.27|21881.27|22000.7|21880.7|10
1634190090000|2021-10-14 05:41:30|22000.63|21880.63|22001.86|21881.86|22001.91|21881.91|21999.99|21879.99|9
1634190100000|2021-10-14 05:41:40|22001.82|21881.82|22002.17|21882.17|22002.8|21882.8|22001.58|21881.58|10
1634190110000|2021-10-14 05:41:50|22002.32|21882.32|22002.27|21882.27|22002.85|21882.85|22002.04|21882.04|10
1634190120000|2021-10-14 05:42:00|22001.35|21881.35|22000.23|21880.23|22001.35|21881.35|21999.46|21879.46|10
1634190130000|2021-10-14 05:42:10|21999.56|21879.56|22000.59|21880.59|22001.01|21881.01|21999.56|21879.56|10
1634190140000|2021-10-14 05:42:20|22000.96|21880.96|22003.95|21883.95|22004.14|21884.14|22000.82|21880.82|10
1634190150000|2021-10-14 05:42:30|22004.08|21884.08|22011.37|21891.37|22011.37|21891.37|22003.17|21883.17|9
1634190160000|2021-10-14 05:42:40|22012.16|21892.16|22013.73|21893.73|22013.73|21893.73|22012.16|21892.16|10
1634190170000|2021-10-14 05:42:50|22013.8|21893.8|22014.65|21894.65|22014.69|21894.69|22013.8|21893.8|9
1634190180000|2021-10-14 05:43:00|22014.55|21894.55|22015.48|21895.48|22015.8|21895.8|22014.1|21894.1|9
1634190190000|2021-10-14 05:43:10|22015.55|21895.55|22015.01|21895.01|22015.7|21895.7|22014.09|21894.09|10
1634190200000|2021-10-14 05:43:20|22013.51|21893.51|22010.11|21890.11|22013.51|21893.51|22010.11|21890.11|10
1634190210000|2021-10-14 05:43:30|22009.38|21889.38|22007.98|21887.98|22009.38|21889.38|22007.77|21887.77|10
1634190220000|2021-10-14 05:43:40|22008.3|21888.3|22009.45|21889.45|22010.65|21890.65|22008.3|21888.3|10
1634190230000|2021-10-14 05:43:50|22009.62|21889.62|22007.71|21887.71|22009.62|21889.62|22007.09|21887.09|10
1634190240000|2021-10-14 05:44:00|22007.29|21887.29|22004.91|21884.91|22007.29|21887.29|22004.91|21884.91|9
1634190250000|2021-10-14 05:44:10|22004.88|21884.88|22005.21|21885.21|22005.35|21885.35|22004.54|21884.54|10
1634190260000|2021-10-14 05:44:20|22005.25|21885.25|22004.26|21884.26|22005.25|21885.25|22003.71|21883.71|10
1634190270000|2021-10-14 05:44:30|22006.17|21886.17|22010.5|21890.5|22010.5|21890.5|22006.17|21886.17|10
1634190280000|2021-10-14 05:44:40|22010.11|21890.11|22013.79|21893.79|22013.98|21893.98|22010.11|21890.11|10
1634190290000|2021-10-14 05:44:50|22013.82|21893.82|22014.34|21894.34|22014.58|21894.58|22013.33|21893.33|10
1634190300000|2021-10-14 05:45:00|22014.43|21894.43|22015.47|21895.47|22015.47|21895.47|22013.8|21893.8|8
1634190310000|2021-10-14 05:45:10|22015.7|21895.7|22018.35|21898.35|22018.47|21898.47|22015.7|21895.7|10
1634190320000|2021-10-14 05:45:20|22018.18|21898.18|22018.92|21898.92|22020.2|21900.2|22018.18|21898.18|9
1634190330000|2021-10-14 05:45:30|22018.9|21898.9|22020.53|21900.53|22021.41|21901.41|22018.9|21898.9|10
1634190340000|2021-10-14 05:45:40|22021.18|21901.18|22020.05|21900.05|22021.24|21901.24|22019.63|21899.63|10
1634190350000|2021-10-14 05:45:50|22020.69|21900.69|22022.44|21902.44|22022.44|21902.44|22020.69|21900.69|10
1634190360000|2021-10-14 05:46:00|22022.51|21902.51|22025.22|21905.22|22026.18|21906.18|22022.51|21902.51|9
1634190370000|2021-10-14 05:46:10|22025.39|21905.39|22025.28|21905.28|22025.87|21905.87|22024.59|21904.59|10
1634190380000|2021-10-14 05:46:20|22026.04|21906.04|22026.62|21906.62|22027.33|21907.33|22025.75|21905.75|9
1634190390000|2021-10-14 05:46:30|22028.22|21908.22|22030.73|21910.73|22030.8|21910.8|22028.22|21908.22|10
1634190400000|2021-10-14 05:46:40|22030.64|21910.64|22032.42|21912.42|22032.42|21912.42|22029.1|21909.1|10
1634190410000|2021-10-14 05:46:50|22034.07|21914.07|22035.47|21915.47|22035.86|21915.86|22034.07|21914.07|10
1634190420000|2021-10-14 05:47:00|22035.85|21915.85|22036.41|21916.41|22036.41|21916.41|22035.22|21915.22|10
1634190430000|2021-10-14 05:47:10|22036.28|21916.28|22034.43|21914.43|22036.28|21916.28|22034.43|21914.43|9
1634190440000|2021-10-14 05:47:20|22034.86|21914.86|22033.6|21913.6|22034.86|21914.86|22033.35|21913.35|10
1634190450000|2021-10-14 05:47:30|22032.31|21912.31|22034.33|21914.33|22034.33|21914.33|22031.76|21911.76|10
1634190460000|2021-10-14 05:47:40|22034.35|21914.35|22033.67|21913.67|22034.35|21914.35|22033.65|21913.65|10
1634190470000|2021-10-14 05:47:50|22033.82|21913.82|22032.09|21912.09|22033.82|21913.82|22032.09|21912.09|9
1634190480000|2021-10-14 05:48:00|22032.14|21912.14|22030.87|21910.87|22032.14|21912.14|22030.34|21910.34|10
1634190490000|2021-10-14 05:48:10|22030.65|21910.65|22031.86|21911.86|22031.93|21911.93|22030.65|21910.65|9
1634190500000|2021-10-14 05:48:20|22032.1|21912.1|22032.74|21912.74|22032.91|21912.91|22031.92|21911.92|10
1634190510000|2021-10-14 05:48:30|22032.51|21912.51|22031.26|21911.26|22032.51|21912.51|22031.26|21911.26|10
1634190520000|2021-10-14 05:48:40|22030.91|21910.91|22027.79|21907.79|22030.91|21910.91|22027.61|21907.61|8
1634190530000|2021-10-14 05:48:50|22027.9|21907.9|22026.78|21906.78|22027.9|21907.9|22026.78|21906.78|10
1634190540000|2021-10-14 05:49:00|22026.54|21906.54|22027.11|21907.11|22027.11|21907.11|22026.38|21906.38|9
1634190550000|2021-10-14 05:49:10|22026.93|21906.93|22026.65|21906.65|22028.06|21908.06|22026.65|21906.65|10
1634190560000|2021-10-14 05:49:20|22026.24|21906.24|22023.26|21903.26|22026.24|21906.24|22022.48|21902.48|10
1634190570000|2021-10-14 05:49:30|22022.68|21902.68|22016.58|21896.58|22022.68|21902.68|22016.58|21896.58|10
1634190580000|2021-10-14 05:49:40|22016.02|21896.02|22017.35|21897.35|22017.35|21897.35|22015.83|21895.83|9
1634190590000|2021-10-14 05:49:50|22017.22|21897.22|22016.84|21896.84|22018.5|21898.5|22016.76|21896.76|10
1634190600000|2021-10-14 05:50:00|22016.1|21896.1|22015.67|21895.67|22017.36|21897.36|22015.67|21895.67|10
1634190610000|2021-10-14 05:50:10|22015.12|21895.12|22015.79|21895.79|22015.79|21895.79|22013.6|21893.6|10
1634190620000|2021-10-14 05:50:20|22017.11|21897.11|22015.49|21895.49|22017.18|21897.18|22015.49|21895.49|9
1634190630000|2021-10-14 05:50:30|22014.82|21894.82|22012.14|21892.14|22014.82|21894.82|22012.14|21892.14|10
1634190640000|2021-10-14 05:50:40|22013.13|21893.13|22006.28|21886.28|22013.13|21893.13|22006.28|21886.28|10
1634190650000|2021-10-14 05:50:50|22007|21887|22007.64|21887.64|22008.02|21888.02|22007|21887|9
1634190660000|2021-10-14 05:51:00|22007.53|21887.53|22007.4|21887.4|22009.18|21889.18|22007.4|21887.4|10
1634190670000|2021-10-14 05:51:10|22006.1|21886.1|22006.33|21886.33|22007.01|21887.01|22005.97|21885.97|10
1634190680000|2021-10-14 05:51:20|22005.94|21885.94|22006.22|21886.22|22007.11|21887.11|22005.93|21885.93|9
1634190690000|2021-10-14 05:51:30|22005.84|21885.84|22007.07|21887.07|22007.07|21887.07|22005.33|21885.33|9
1634190700000|2021-10-14 05:51:40|22006.99|21886.99|22011.26|21891.26|22011.26|21891.26|22006.99|21886.99|10
1634190710000|2021-10-14 05:51:50|22011.02|21891.02|22013.91|21893.91|22013.98|21893.98|22011.02|21891.02|10
1634190720000|2021-10-14 05:52:00|22014.3|21894.3|22014.8|21894.8|22014.9|21894.9|22014.3|21894.3|10
1634190730000|2021-10-14 05:52:10|22014.99|21894.99|22014.41|21894.41|22014.99|21894.99|22013.31|21893.31|10
1634190740000|2021-10-14 05:52:20|22014.16|21894.16|22012.08|21892.08|22014.16|21894.16|22012.08|21892.08|9
1634190750000|2021-10-14 05:52:30|22012.09|21892.09|22013.46|21893.46|22013.59|21893.59|22012.09|21892.09|10
1634190760000|2021-10-14 05:52:40|22013.19|21893.19|22012.03|21892.03|22013.19|21893.19|22011.36|21891.36|10
1634190770000|2021-10-14 05:52:50|22012.21|21892.21|22011.07|21891.07|22012.29|21892.29|22011.07|21891.07|10
1634190780000|2021-10-14 05:53:00|22012.09|21892.09|22012.46|21892.46|22013.32|21893.32|22011.58|21891.58|9
1634190790000|2021-10-14 05:53:10|22012.59|21892.59|22011.65|21891.65|22013.2|21893.2|22011.54|21891.54|10
1634190800000|2021-10-14 05:53:20|22011.33|21891.33|22010.94|21890.94|22011.66|21891.66|22010.81|21890.81|9
1634190810000|2021-10-14 05:53:30|22010.56|21890.56|22009.42|21889.42|22010.61|21890.61|22009.14|21889.14|10
1634190820000|2021-10-14 05:53:40|22008.87|21888.87|22008.96|21888.96|22009.37|21889.37|22008.63|21888.63|10
1634190830000|2021-10-14 05:53:50|22009.18|21889.18|22009.77|21889.77|22011.56|21891.56|22009.18|21889.18|10
1634190840000|2021-10-14 05:54:00|22010.69|21890.69|22012.2|21892.2|22012.2|21892.2|22009.22|21889.22|10
1634190850000|2021-10-14 05:54:10|22012.89|21892.89|22013.69|21893.69|22013.83|21893.83|22012.86|21892.86|9
1634190860000|2021-10-14 05:54:20|22013.76|21893.76|22010.7|21890.7|22013.93|21893.93|22010.7|21890.7|10
1634190870000|2021-10-14 05:54:30|22010.63|21890.63|22006.36|21886.36|22010.63|21890.63|22006.01|21886.01|10
1634190880000|2021-10-14 05:54:40|22006.33|21886.33|22006.88|21886.88|22007.46|21887.46|22006.33|21886.33|10
1634190890000|2021-10-14 05:54:50|22007.12|21887.12|22009.18|21889.18|22009.18|21889.18|22007.12|21887.12|9
1634190900000|2021-10-14 05:55:00|22009.8|21889.8|22013.03|21893.03|22013.28|21893.28|22009.8|21889.8|9
1634190910000|2021-10-14 05:55:10|22013.09|21893.09|22014.97|21894.97|22015.1|21895.1|22012.89|21892.89|10
1634190920000|2021-10-14 05:55:20|22015.43|21895.43|22016.32|21896.32|22016.33|21896.33|22015.09|21895.09|10
1634190930000|2021-10-14 05:55:30|22016.84|21896.84|22016.26|21896.26|22017.39|21897.39|22016.26|21896.26|9
1634190940000|2021-10-14 05:55:40|22016.46|21896.46|22019.92|21899.92|22020|21900|22015.02|21895.02|10
1634190950000|2021-10-14 05:55:50|22020.28|21900.28|22020.18|21900.18|22020.75|21900.75|22019.48|21899.48|9
1634190960000|2021-10-14 05:56:00|22022.61|21902.61|22026.36|21906.36|22026.48|21906.48|22022.61|21902.61|10
1634190970000|2021-10-14 05:56:10|22025.76|21905.76|22028.4|21908.4|22028.4|21908.4|22025.76|21905.76|10
1634190980000|2021-10-14 05:56:20|22026.94|21906.94|22023.56|21903.56|22027.41|21907.41|22023.49|21903.49|10
1634190990000|2021-10-14 05:56:30|22023.66|21903.66|22022.22|21902.22|22023.66|21903.66|22022.22|21902.22|10
1634191000000|2021-10-14 05:56:40|22022.83|21902.83|22020.62|21900.62|22022.83|21902.83|22020.49|21900.49|9
1634191010000|2021-10-14 05:56:50|22020.28|21900.28|22015.28|21895.28|22020.28|21900.28|22015.28|21895.28|10
1634191020000|2021-10-14 05:57:00|22015.21|21895.21|22010.78|21890.78|22015.21|21895.21|22010.78|21890.78|10
1634191030000|2021-10-14 05:57:10|22011.03|21891.03|22008.55|21888.55|22011.03|21891.03|22008.55|21888.55|10
1634191040000|2021-10-14 05:57:20|22008.56|21888.56|22010.25|21890.25|22010.26|21890.26|22008.5|21888.5|10
1634191050000|2021-10-14 05:57:30|22010.22|21890.22|22008.91|21888.91|22010.29|21890.29|22008.91|21888.91|10
1634191060000|2021-10-14 05:57:40|22008.85|21888.85|22003.95|21883.95|22008.85|21888.85|22003.95|21883.95|10
1634191070000|2021-10-14 05:57:50|22003.76|21883.76|22000.05|21880.05|22003.76|21883.76|22000.05|21880.05|10
1634191080000|2021-10-14 05:58:00|21999.91|21879.91|21996.68|21876.68|22000|21880|21996.68|21876.68|9
1634191090000|2021-10-14 05:58:10|21997.24|21877.24|21995.51|21875.51|21997.24|21877.24|21995.05|21875.05|10
1634191100000|2021-10-14 05:58:20|21995.56|21875.56|21993.22|21873.22|21995.56|21875.56|21993.05|21873.05|10
1634191110000|2021-10-14 05:58:30|21993.43|21873.43|21995.08|21875.08|21995.72|21875.72|21993.24|21873.24|10
1634191120000|2021-10-14 05:58:40|21995.86|21875.86|21999.09|21879.09|21999.09|21879.09|21995.86|21875.86|10
1634191130000|2021-10-14 05:58:50|21998.59|21878.59|21997.02|21877.02|21998.99|21878.99|21996.83|21876.83|10
1634191140000|2021-10-14 05:59:00|21997.14|21877.14|21996.19|21876.19|21997.14|21877.14|21996.19|21876.19|9
1634191150000|2021-10-14 05:59:10|21995.92|21875.92|21998.01|21878.01|21998.32|21878.32|21995.92|21875.92|10
1634191160000|2021-10-14 05:59:20|21997.57|21877.57|21997.51|21877.51|21997.63|21877.63|21997.02|21877.02|10
1634191170000|2021-10-14 05:59:30|21998.16|21878.16|22001.97|21881.97|22001.97|21881.97|21997.12|21877.12|10
1634191180000|2021-10-14 05:59:40|22003.52|21883.52|22010.92|21890.92|22010.92|21890.92|22003.52|21883.52|10
1634191190000|2021-10-14 05:59:50|22010.65|21890.65|22006.59|21886.59|22011.6|21891.6|22006.59|21886.59|10
1634191200000|2021-10-14 06:00:00|22005.02|21885.02|22005.85|21885.85|22007.51|21887.51|22002.81|21882.81|10
1634191210000|2021-10-14 06:00:10|22003.29|21883.29|22003.51|21883.51|22004|21884|22002.54|21882.54|9
1634191220000|2021-10-14 06:00:20|22002.66|21882.66|22005.19|21885.19|22005.19|21885.19|22002.66|21882.66|10
1634191230000|2021-10-14 06:00:30|22004.6|21884.6|21998.99|21878.99|22004.6|21884.6|21998.99|21878.99|10
1634191240000|2021-10-14 06:00:40|21999.34|21879.34|22000.67|21880.67|22000.67|21880.67|21998.86|21878.86|10
1634191250000|2021-10-14 06:00:50|22000.09|21880.09|21999.6|21879.6|22000.18|21880.18|21999.19|21879.19|10
1634191260000|2021-10-14 06:01:00|21999.92|21879.92|22000.81|21880.81|22001.03|21881.03|21999.65|21879.65|10
1634191270000|2021-10-14 06:01:10|22000.14|21880.14|22001.7|21881.7|22001.7|21881.7|22000.14|21880.14|10
1634191280000|2021-10-14 06:01:20|22002.45|21882.45|22004.48|21884.48|22004.94|21884.94|22002.45|21882.45|9
1634191290000|2021-10-14 06:01:30|22004.51|21884.51|22010.33|21890.33|22010.65|21890.65|22004.14|21884.14|10
1634191300000|2021-10-14 06:01:40|22009.83|21889.83|22012.34|21892.34|22012.77|21892.77|22009.71|21889.71|10
1634191310000|2021-10-14 06:01:50|22012.03|21892.03|22012.72|21892.72|22012.72|21892.72|22011.35|21891.35|9
1634191320000|2021-10-14 06:02:00|22013.03|21893.03|22015.06|21895.06|22015.06|21895.06|22012.36|21892.36|9
1634191330000|2021-10-14 06:02:10|22014.75|21894.75|22014.26|21894.26|22014.94|21894.94|22014.26|21894.26|10
1634191340000|2021-10-14 06:02:20|22014.36|21894.36|22011.71|21891.71|22014.36|21894.36|22011.38|21891.38|10
1634191350000|2021-10-14 06:02:30|22012.13|21892.13|22011.38|21891.38|22012.13|21892.13|22010.04|21890.04|10
1634191360000|2021-10-14 06:02:40|22011.04|21891.04|22014.07|21894.07|22014.07|21894.07|22011.04|21891.04|10
1634191370000|2021-10-14 06:02:50|22014.61|21894.61|22016.06|21896.06|22016.06|21896.06|22014.61|21894.61|10
1634191380000|2021-10-14 06:03:00|22016.29|21896.29|22020.26|21900.26|22020.44|21900.44|22016.29|21896.29|10
1634191390000|2021-10-14 06:03:10|22020.55|21900.55|22019.5|21899.5|22020.55|21900.55|22018.97|21898.97|10
1634191400000|2021-10-14 06:03:20|22020.05|21900.05|22020.82|21900.82|22021.62|21901.62|22020.05|21900.05|9
1634191410000|2021-10-14 06:03:30|22020.87|21900.87|22021.32|21901.32|22021.42|21901.42|22020.79|21900.79|9
1634191420000|2021-10-14 06:03:40|22021.73|21901.73|22024.63|21904.63|22024.7|21904.7|22021.73|21901.73|10
1634191430000|2021-10-14 06:03:50|22024.75|21904.75|22025.72|21905.72|22026.2|21906.2|22024.46|21904.46|9
1634191440000|2021-10-14 06:04:00|22025.53|21905.53|22019.49|21899.49|22025.53|21905.53|22019.49|21899.49|10
1634191450000|2021-10-14 06:04:10|22018.75|21898.75|22020.58|21900.58|22020.58|21900.58|22018.43|21898.43|10
1634191460000|2021-10-14 06:04:20|22020.51|21900.51|22024.43|21904.43|22024.43|21904.43|22020.51|21900.51|9
1634191470000|2021-10-14 06:04:30|22024.44|21904.44|22024.1|21904.1|22025.12|21905.12|22023.48|21903.48|9
1634191480000|2021-10-14 06:04:40|22024.15|21904.15|22024.47|21904.47|22024.63|21904.63|22023.7|21903.7|10
1634191490000|2021-10-14 06:04:50|22025.33|21905.33|22025.01|21905.01|22027.33|21907.33|22025.01|21905.01|10
1634191500000|2021-10-14 06:05:00|22024.49|21904.49|22023.55|21903.55|22024.49|21904.49|22023.06|21903.06|10
1634191510000|2021-10-14 06:05:10|22023.31|21903.31|22022.45|21902.45|22023.82|21903.82|22022.45|21902.45|10
1634191520000|2021-10-14 06:05:20|22021.74|21901.74|22018.6|21898.6|22022.21|21902.21|22017.85|21897.85|10
1634191530000|2021-10-14 06:05:30|22017.66|21897.66|22017.25|21897.25|22017.66|21897.66|22016.67|21896.67|10
1634191540000|2021-10-14 06:05:40|22016.76|21896.76|22015.86|21895.86|22016.76|21896.76|22015.85|21895.85|10
1634191550000|2021-10-14 06:05:50|22015.67|21895.67|22017.51|21897.51|22018.44|21898.44|22015.36|21895.36|10
1634191560000|2021-10-14 06:06:00|22016.38|21896.38|22021.64|21901.64|22021.64|21901.64|22016.38|21896.38|10
1634191570000|2021-10-14 06:06:10|22021.53|21901.53|22020.64|21900.64|22021.53|21901.53|22019.96|21899.96|9
1634191580000|2021-10-14 06:06:20|22020.49|21900.49|22024.67|21904.67|22024.67|21904.67|22020.49|21900.49|10
1634191590000|2021-10-14 06:06:30|22025.06|21905.06|22026.73|21906.73|22026.73|21906.73|22024.65|21904.65|10
1634191600000|2021-10-14 06:06:40|22026.78|21906.78|22027.24|21907.24|22027.24|21907.24|22025.79|21905.79|10
1634191610000|2021-10-14 06:06:50|22026.69|21906.69|22024.2|21904.2|22026.72|21906.72|22024.2|21904.2|10
1634191620000|2021-10-14 06:07:00|22024.46|21904.46|22023.43|21903.43|22024.46|21904.46|22023.43|21903.43|10
1634191630000|2021-10-14 06:07:10|22023.64|21903.64|22025.74|21905.74|22025.74|21905.74|22023.64|21903.64|9
1634191640000|2021-10-14 06:07:20|22025.89|21905.89|22027.92|21907.92|22028.42|21908.42|22025.89|21905.89|10
1634191650000|2021-10-14 06:07:30|22027.87|21907.87|22029.36|21909.36|22029.52|21909.52|22027.87|21907.87|9
1634191660000|2021-10-14 06:07:40|22028.4|21908.4|22029.43|21909.43|22029.52|21909.52|22028.25|21908.25|10
1634191670000|2021-10-14 06:07:50|22029.81|21909.81|22027.95|21907.95|22029.81|21909.81|22027.9|21907.9|10
1634191680000|2021-10-14 06:08:00|22027.88|21907.88|22024.93|21904.93|22027.88|21907.88|22024.69|21904.69|9
1634191690000|2021-10-14 06:08:10|22024.63|21904.63|22022.96|21902.96|22024.63|21904.63|22022.96|21902.96|10
1634191700000|2021-10-14 06:08:20|22022.51|21902.51|22017.78|21897.78|22023.2|21903.2|22017.78|21897.78|10
1634191710000|2021-10-14 06:08:30|22018.77|21898.77|22016.26|21896.26|22018.77|21898.77|22015.24|21895.24|10
1634191720000|2021-10-14 06:08:40|22016.13|21896.13|22018.02|21898.02|22018.67|21898.67|22016.13|21896.13|8
1634191730000|2021-10-14 06:08:50|22017.06|21897.06|22017.02|21897.02|22017.06|21897.06|22015.75|21895.75|10
1634191740000|2021-10-14 06:09:00|22017.08|21897.08|22017.88|21897.88|22017.88|21897.88|22016.64|21896.64|10
1634191750000|2021-10-14 06:09:10|22018.34|21898.34|22020.29|21900.29|22020.77|21900.77|22018.19|21898.19|10
1634191760000|2021-10-14 06:09:20|22020.43|21900.43|22020.57|21900.57|22021.9|21901.9|22020.43|21900.43|10
1634191770000|2021-10-14 06:09:30|22024.51|21904.51|22024.51|21904.51|22025.3|21905.3|22023.67|21903.67|9
1634191780000|2021-10-14 06:09:40|22024.1|21904.1|22024.82|21904.82|22025.5|21905.5|22024.1|21904.1|10
1634191790000|2021-10-14 06:09:50|22025.58|21905.58|22024.11|21904.11|22025.74|21905.74|22024.11|21904.11|10
1634191800000|2021-10-14 06:10:00|22023.97|21903.97|22021.37|21901.37|22024.71|21904.71|22021.37|21901.37|10
1634191810000|2021-10-14 06:10:10|22020.96|21900.96|22019.69|21899.69|22020.96|21900.96|22019.31|21899.31|10
1634191820000|2021-10-14 06:10:20|22019.03|21899.03|22018.38|21898.38|22019.03|21899.03|22018.12|21898.12|10
1634191830000|2021-10-14 06:10:30|22018.42|21898.42|22018.4|21898.4|22018.95|21898.95|22018.21|21898.21|10
1634191840000|2021-10-14 06:10:40|22017.63|21897.63|22018.2|21898.2|22018.2|21898.2|22016.08|21896.08|9
1634191850000|2021-10-14 06:10:50|22017.91|21897.91|22021.37|21901.37|22021.39|21901.39|22017.51|21897.51|10
1634191860000|2021-10-14 06:11:00|22021.57|21901.57|22021.17|21901.17|22022.4|21902.4|22021.17|21901.17|10
1634191870000|2021-10-14 06:11:10|22021|21901|22023.06|21903.06|22024.3|21904.3|22021|21901|10
1634191880000|2021-10-14 06:11:20|22022.82|21902.82|22021.19|21901.19|22022.92|21902.92|22021.19|21901.19|10
1634191890000|2021-10-14 06:11:30|22021.04|21901.04|22023.77|21903.77|22023.77|21903.77|22020.39|21900.39|10
1634191900000|2021-10-14 06:11:40|22025.01|21905.01|22028.26|21908.26|22028.29|21908.29|22025.01|21905.01|10
1634191910000|2021-10-14 06:11:50|22028.53|21908.53|22033|21913|22033|21913|22028.02|21908.02|10
1634191920000|2021-10-14 06:12:00|22033.38|21913.38|22039.78|21919.78|22040.03|21920.03|22033.38|21913.38|10
1634191930000|2021-10-14 06:12:10|22037.98|21917.98|22042.9|21922.9|22042.9|21922.9|22037.98|21917.98|10
1634191940000|2021-10-14 06:12:20|22042.8|21922.8|22046.81|21926.81|22049.22|21929.22|22042.8|21922.8|10
1634191950000|2021-10-14 06:12:30|22046.84|21926.84|22049.1|21929.1|22049.1|21929.1|22046.51|21926.51|9
1634191960000|2021-10-14 06:12:40|22049.19|21929.19|22051.43|21931.43|22051.54|21931.54|22048.73|21928.73|10
1634191970000|2021-10-14 06:12:50|22052.27|21932.27|22058.6|21938.6|22058.7|21938.7|22052.13|21932.13|10
1634191980000|2021-10-14 06:13:00|22058.9|21938.9|22055.55|21935.55|22059.12|21939.12|22055.32|21935.32|10
1634191990000|2021-10-14 06:13:10|22055.89|21935.89|22057.5|21937.5|22057.97|21937.97|22055.89|21935.89|9
1634192000000|2021-10-14 06:13:20|22057.53|21937.53|22057.13|21937.13|22057.53|21937.53|22056.56|21936.56|10
1634192010000|2021-10-14 06:13:30|22057.32|21937.32|22055.6|21935.6|22058.28|21938.28|22055.6|21935.6|10
1634192020000|2021-10-14 06:13:40|22055.27|21935.27|22054.93|21934.93|22055.28|21935.28|22054.08|21934.08|10
1634192030000|2021-10-14 06:13:50|22054.79|21934.79|22053.08|21933.08|22055.46|21935.46|22052.88|21932.88|9
1634192040000|2021-10-14 06:14:00|22053|21933|22051.82|21931.82|22053|21933|22050.21|21930.21|10
1634192050000|2021-10-14 06:14:10|22051.67|21931.67|22054.7|21934.7|22054.7|21934.7|22051.67|21931.67|10
1634192060000|2021-10-14 06:14:20|22054.66|21934.66|22056.97|21936.97|22057.48|21937.48|22054.66|21934.66|9
1634192070000|2021-10-14 06:14:30|22056.98|21936.98|22056.97|21936.97|22057.05|21937.05|22056.39|21936.39|9
1634192080000|2021-10-14 06:14:40|22057.31|21937.31|22057.63|21937.63|22058.48|21938.48|22057.26|21937.26|10
1634192090000|2021-10-14 06:14:50|22057.71|21937.71|22058.6|21938.6|22058.6|21938.6|22057.58|21937.58|10
1634192100000|2021-10-14 06:15:00|22058.06|21938.06|22058.98|21938.98|22059.02|21939.02|22058.06|21938.06|9
1634192110000|2021-10-14 06:15:10|22059.03|21939.03|22059.46|21939.46|22060.02|21940.02|22059.03|21939.03|10
1634192120000|2021-10-14 06:15:20|22057.69|21937.69|22063.61|21943.61|22063.61|21943.61|22057.69|21937.69|10
1634192130000|2021-10-14 06:15:30|22064.57|21944.57|22066.15|21946.15|22066.15|21946.15|22064.57|21944.57|8
1634192140000|2021-10-14 06:15:40|22066.37|21946.37|22068.1|21948.1|22068.1|21948.1|22065.78|21945.78|10
1634192150000|2021-10-14 06:15:50|22067.9|21947.9|22068.6|21948.6|22068.6|21948.6|22067.9|21947.9|9
1634192160000|2021-10-14 06:16:00|22069.35|21949.35|22068.16|21948.16|22069.35|21949.35|22068.02|21948.02|9
1634192170000|2021-10-14 06:16:10|22068.15|21948.15|22068.44|21948.44|22069.98|21949.98|22068.15|21948.15|9
1634192180000|2021-10-14 06:16:20|22068.24|21948.24|22070.94|21950.94|22071.36|21951.36|22068.24|21948.24|10
1634192190000|2021-10-14 06:16:30|22070.04|21950.04|22067.24|21947.24|22070.04|21950.04|22067.24|21947.24|10
1634192200000|2021-10-14 06:16:40|22067.65|21947.65|22068.59|21948.59|22072.15|21952.15|22066.96|21946.96|10
1634192210000|2021-10-14 06:16:50|22068.48|21948.48|22070.23|21950.23|22070.53|21950.53|22068.2|21948.2|10
1634192220000|2021-10-14 06:17:00|22070.46|21950.46|22073.56|21953.56|22073.63|21953.63|22070.26|21950.26|9
1634192230000|2021-10-14 06:17:10|22073.54|21953.54|22073.82|21953.82|22076.18|21956.18|22073.28|21953.28|10
1634192240000|2021-10-14 06:17:20|22073.63|21953.63|22073.72|21953.72|22074.93|21954.93|22073.62|21953.62|10
1634192250000|2021-10-14 06:17:30|22073.37|21953.37|22073.55|21953.55|22073.55|21953.55|22072.45|21952.45|10
1634192260000|2021-10-14 06:17:40|22073.59|21953.59|22075.13|21955.13|22075.13|21955.13|22072.67|21952.67|10
1634192270000|2021-10-14 06:17:50|22076.44|21956.44|22078.28|21958.28|22078.28|21958.28|22076.44|21956.44|9
1634192280000|2021-10-14 06:18:00|22079.21|21959.21|22079.29|21959.29|22079.35|21959.35|22078.49|21958.49|10
1634192290000|2021-10-14 06:18:10|22079.56|21959.56|22083.21|21963.21|22083.76|21963.76|22079.19|21959.19|9
1634192300000|2021-10-14 06:18:20|22083.06|21963.06|22079.56|21959.56|22083.06|21963.06|22079.56|21959.56|10
1634192310000|2021-10-14 06:18:30|22079.89|21959.89|22077.36|21957.36|22079.89|21959.89|22077.36|21957.36|9
1634192320000|2021-10-14 06:18:40|22077.73|21957.73|22077.96|21957.96|22077.96|21957.96|22077.23|21957.23|10
1634192330000|2021-10-14 06:18:50|22078.01|21958.01|22078.65|21958.65|22079.58|21959.58|22078.01|21958.01|10
1634192340000|2021-10-14 06:19:00|22078.53|21958.53|22081.01|21961.01|22081.01|21961.01|22077.98|21957.98|9
1634192350000|2021-10-14 06:19:10|22082.28|21962.28|22083.7|21963.7|22083.7|21963.7|22081.12|21961.12|10
1634192360000|2021-10-14 06:19:20|22083.68|21963.68|22082.74|21962.74|22083.68|21963.68|22082.35|21962.35|9
1634192370000|2021-10-14 06:19:30|22081.92|21961.92|22081.59|21961.59|22081.92|21961.92|22081.08|21961.08|10
1634192380000|2021-10-14 06:19:40|22082.08|21962.08|22085.39|21965.39|22086.66|21966.66|22082.08|21962.08|10
1634192390000|2021-10-14 06:19:50|22085.24|21965.24|22083.55|21963.55|22087.57|21967.57|22083.55|21963.55|10
1634192400000|2021-10-14 06:20:00|22083.31|21963.31|22082.9|21962.9|22084.19|21964.19|22081.98|21961.98|10
1634192410000|2021-10-14 06:20:10|22083.1|21963.1|22084.2|21964.2|22084.55|21964.55|22083.1|21963.1|10
1634192420000|2021-10-14 06:20:20|22084.66|21964.66|22081.5|21961.5|22084.68|21964.68|22081.5|21961.5|9
1634192430000|2021-10-14 06:20:30|22079.79|21959.79|22081.44|21961.44|22081.44|21961.44|22079.68|21959.68|9
1634192440000|2021-10-14 06:20:40|22081.18|21961.18|22082.13|21962.13|22082.13|21962.13|22080.4|21960.4|10
1634192450000|2021-10-14 06:20:50|22081.76|21961.76|22081.15|21961.15|22081.82|21961.82|22080.87|21960.87|10
1634192460000|2021-10-14 06:21:00|22081.16|21961.16|22091.65|21971.65|22091.65|21971.65|22081.16|21961.16|10
1634192470000|2021-10-14 06:21:10|22092.26|21972.26|22092.95|21972.95|22092.95|21972.95|22091.76|21971.76|10
1634192480000|2021-10-14 06:21:20|22093.15|21973.15|22093.76|21973.76|22094.25|21974.25|22093.15|21973.15|10
1634192490000|2021-10-14 06:21:30|22096.35|21976.35|22093.18|21973.18|22096.35|21976.35|22093.18|21973.18|10
1634192500000|2021-10-14 06:21:40|22093.22|21973.22|22091.28|21971.28|22093.22|21973.22|22090.93|21970.93|10
1634192510000|2021-10-14 06:21:50|22091.19|21971.19|22090.8|21970.8|22091.49|21971.49|22090.8|21970.8|9
1634192520000|2021-10-14 06:22:00|22090.48|21970.48|22088.11|21968.11|22092.2|21972.2|22088.11|21968.11|9
1634192530000|2021-10-14 06:22:10|22088.28|21968.28|22088.7|21968.7|22089.02|21969.02|22088.04|21968.04|10
1634192540000|2021-10-14 06:22:20|22088.93|21968.93|22083.96|21963.96|22088.93|21968.93|22083.96|21963.96|10
1634192550000|2021-10-14 06:22:30|22082.86|21962.86|22084.59|21964.59|22084.59|21964.59|22078.59|21958.59|10
1634192560000|2021-10-14 06:22:40|22083.07|21963.07|22079.03|21959.03|22083.66|21963.66|22079.03|21959.03|10
1634192570000|2021-10-14 06:22:50|22079.02|21959.02|22077.14|21957.14|22079.18|21959.18|22077.14|21957.14|10
1634192580000|2021-10-14 06:23:00|22075.8|21955.8|22071.9|21951.9|22076.78|21956.78|22071.65|21951.65|10
1634192590000|2021-10-14 06:23:10|22072.76|21952.76|22069.33|21949.33|22072.96|21952.96|22069.33|21949.33|10
1634192600000|2021-10-14 06:23:20|22068.92|21948.92|22072.11|21952.11|22072.11|21952.11|22068.92|21948.92|10
1634192610000|2021-10-14 06:23:30|22071.75|21951.75|22064.83|21944.83|22071.75|21951.75|22064.83|21944.83|10
1634192620000|2021-10-14 06:23:40|22064.42|21944.42|22061.11|21941.11|22064.42|21944.42|22060.68|21940.68|10
1634192630000|2021-10-14 06:23:50|22061.03|21941.03|22058.76|21938.76|22061.03|21941.03|22058.76|21938.76|10
1634192640000|2021-10-14 06:24:00|22058.66|21938.66|22058.44|21938.44|22059.78|21939.78|22058.44|21938.44|10
1634192650000|2021-10-14 06:24:10|22058.51|21938.51|22056.71|21936.71|22059.33|21939.33|22056.49|21936.49|10
1634192660000|2021-10-14 06:24:20|22056.6|21936.6|22054.39|21934.39|22057.09|21937.09|22053.39|21933.39|10
1634192670000|2021-10-14 06:24:30|22054.45|21934.45|22056.9|21936.9|22056.9|21936.9|22053.49|21933.49|10
1634192680000|2021-10-14 06:24:40|22056.66|21936.66|22060.37|21940.37|22060.37|21940.37|22056.66|21936.66|10
1634192690000|2021-10-14 06:24:50|22060.18|21940.18|22062.14|21942.14|22062.51|21942.51|22060.18|21940.18|10
1634192700000|2021-10-14 06:25:00|22062.3|21942.3|22066.12|21946.12|22066.12|21946.12|22061.39|21941.39|10
1634192710000|2021-10-14 06:25:10|22066.62|21946.62|22071.09|21951.09|22071.09|21951.09|22066.62|21946.62|10
1634192720000|2021-10-14 06:25:20|22071.77|21951.77|22071.81|21951.81|22072.18|21952.18|22071.25|21951.25|10
1634192730000|2021-10-14 06:25:30|22071.8|21951.8|22072.28|21952.28|22072.4|21952.4|22071.8|21951.8|10
1634192740000|2021-10-14 06:25:40|22072.23|21952.23|22071.3|21951.3|22072.23|21952.23|22070.42|21950.42|10
1634192750000|2021-10-14 06:25:50|22070.49|21950.49|22070.87|21950.87|22070.87|21950.87|22070.27|21950.27|10
1634192760000|2021-10-14 06:26:00|22071.16|21951.16|22071.51|21951.51|22072.08|21952.08|22071.13|21951.13|9
1634192770000|2021-10-14 06:26:10|22071.39|21951.39|22068.03|21948.03|22071.94|21951.94|22068.03|21948.03|10
1634192780000|2021-10-14 06:26:20|22067.64|21947.64|22066.12|21946.12|22067.64|21947.64|22065.02|21945.02|9
1634192790000|2021-10-14 06:26:30|22065.92|21945.92|22060.51|21940.51|22065.92|21945.92|22060.51|21940.51|10
1634192800000|2021-10-14 06:26:40|22061.31|21941.31|22057.89|21937.89|22061.31|21941.31|22057.89|21937.89|10
1634192810000|2021-10-14 06:26:50|22057.49|21937.49|22056.84|21936.84|22058.58|21938.58|22056.84|21936.84|8
1634192820000|2021-10-14 06:27:00|22056.87|21936.87|22056.92|21936.92|22056.92|21936.92|22055.79|21935.79|10
1634192830000|2021-10-14 06:27:10|22056.79|21936.79|22058.38|21938.38|22058.71|21938.71|22056.79|21936.79|10
1634192840000|2021-10-14 06:27:20|22058.09|21938.09|22059.37|21939.37|22059.37|21939.37|22058.09|21938.09|8
1634192850000|2021-10-14 06:27:30|22059.03|21939.03|22059.37|21939.37|22059.37|21939.37|22059.03|21939.03|9
1634192860000|2021-10-14 06:27:40|22059.57|21939.57|22058.31|21938.31|22059.7|21939.7|22058.15|21938.15|9
1634192870000|2021-10-14 06:27:50|22058.92|21938.92|22057.03|21937.03|22059.2|21939.2|22057.03|21937.03|10
1634192880000|2021-10-14 06:28:00|22055.99|21935.99|22054.92|21934.92|22057.02|21937.02|22054.92|21934.92|10
1634192890000|2021-10-14 06:28:10|22054.81|21934.81|22052.93|21932.93|22054.81|21934.81|22052.93|21932.93|8
1634192900000|2021-10-14 06:28:20|22051.69|21931.69|22050.05|21930.05|22051.69|21931.69|22049.37|21929.37|8
1634192910000|2021-10-14 06:28:30|22049.54|21929.54|22049.2|21929.2|22050.2|21930.2|22048.19|21928.19|10
1634192920000|2021-10-14 06:28:40|22049.15|21929.15|22047.31|21927.31|22049.15|21929.15|22047.27|21927.27|9
1634192930000|2021-10-14 06:28:50|22047.34|21927.34|22044.71|21924.71|22047.34|21927.34|22044.68|21924.68|10
1634192940000|2021-10-14 06:29:00|22044.69|21924.69|22043.61|21923.61|22044.69|21924.69|22043.59|21923.59|9
1634192950000|2021-10-14 06:29:10|22043.34|21923.34|22043.44|21923.44|22043.44|21923.44|22042.71|21922.71|9
1634192960000|2021-10-14 06:29:20|22043.37|21923.37|22041.35|21921.35|22044.07|21924.07|22041.35|21921.35|10
1634192970000|2021-10-14 06:29:30|22041.58|21921.58|22035.82|21915.82|22042.75|21922.75|22035.82|21915.82|9
1634192980000|2021-10-14 06:29:40|22035.77|21915.77|22031.92|21911.92|22035.77|21915.77|22031.92|21911.92|10
1634192990000|2021-10-14 06:29:50|22032.51|21912.51|22032.06|21912.06|22032.51|21912.51|22030.53|21910.53|9
1634193000000|2021-10-14 06:30:00|22031.91|21911.91|22030.67|21910.67|22031.91|21911.91|22030.45|21910.45|10
1634193010000|2021-10-14 06:30:10|22030.7|21910.7|22030.54|21910.54|22030.74|21910.74|22030.14|21910.14|9
1634193020000|2021-10-14 06:30:20|22030.27|21910.27|22030.85|21910.85|22031.06|21911.06|22030.27|21910.27|10
1634193030000|2021-10-14 06:30:30|22031.25|21911.25|22032.08|21912.08|22032.67|21912.67|22031.14|21911.14|10
1634193040000|2021-10-14 06:30:40|22033.65|21913.65|22036.93|21916.93|22036.93|21916.93|22033.65|21913.65|10
1634193050000|2021-10-14 06:30:50|22037.39|21917.39|22042.36|21922.36|22042.36|21922.36|22037.39|21917.39|10
1634193060000|2021-10-14 06:31:00|22042.82|21922.82|22045.24|21925.24|22045.24|21925.24|22042.82|21922.82|10
1634193070000|2021-10-14 06:31:10|22044.88|21924.88|22048.8|21928.8|22048.97|21928.97|22044.88|21924.88|10
1634193080000|2021-10-14 06:31:20|22048.9|21928.9|22051.47|21931.47|22051.8|21931.8|22048.23|21928.23|10
1634193090000|2021-10-14 06:31:30|22052.25|21932.25|22052.82|21932.82|22052.82|21932.82|22051.84|21931.84|8
1634193100000|2021-10-14 06:31:40|22053.2|21933.2|22053.63|21933.63|22054.26|21934.26|22052.67|21932.67|10
1634193110000|2021-10-14 06:31:50|22053.46|21933.46|22054.62|21934.62|22054.62|21934.62|22053.46|21933.46|10
1634193120000|2021-10-14 06:32:00|22054.61|21934.61|22056.75|21936.75|22056.98|21936.98|22054.55|21934.55|8
1634193130000|2021-10-14 06:32:10|22056.81|21936.81|22054.35|21934.35|22056.81|21936.81|22053.9|21933.9|10
1634193140000|2021-10-14 06:32:20|22054.54|21934.54|22054.73|21934.73|22056.06|21936.06|22054.44|21934.44|10
1634193150000|2021-10-14 06:32:30|22055.03|21935.03|22058.7|21938.7|22058.7|21938.7|22055.03|21935.03|9
1634193160000|2021-10-14 06:32:40|22058.59|21938.59|22058.12|21938.12|22058.59|21938.59|22057.66|21937.66|10
1634193170000|2021-10-14 06:32:50|22057.14|21937.14|22055.86|21935.86|22057.73|21937.73|22055.86|21935.86|10
1634193180000|2021-10-14 06:33:00|22055.45|21935.45|22055.01|21935.01|22055.45|21935.45|22054.55|21934.55|9
1634193190000|2021-10-14 06:33:10|22054.8|21934.8|22051.74|21931.74|22054.8|21934.8|22051.53|21931.53|9
1634193200000|2021-10-14 06:33:20|22051.63|21931.63|22045.35|21925.35|22052.28|21932.28|22045.35|21925.35|10
1634193210000|2021-10-14 06:33:30|22045.76|21925.76|22044.18|21924.18|22045.93|21925.93|22044.18|21924.18|10
1634193220000|2021-10-14 06:33:40|22043.75|21923.75|22048.28|21928.28|22048.44|21928.44|22043.28|21923.28|10
1634193230000|2021-10-14 06:33:50|22048.42|21928.42|22047.71|21927.71|22048.53|21928.53|22047.71|21927.71|10
1634193240000|2021-10-14 06:34:00|22047.58|21927.58|22053.19|21933.19|22053.19|21933.19|22047.58|21927.58|10
1634193250000|2021-10-14 06:34:10|22053.45|21933.45|22056.46|21936.46|22056.46|21936.46|22053.45|21933.45|10
1634193260000|2021-10-14 06:34:20|22056.29|21936.29|22057.02|21937.02|22057.74|21937.74|22056.29|21936.29|10
1634193270000|2021-10-14 06:34:30|22056.89|21936.89|22056.04|21936.04|22057.44|21937.44|22056.04|21936.04|10
1634193280000|2021-10-14 06:34:40|22056.02|21936.02|22057.02|21937.02|22057.02|21937.02|22056.02|21936.02|10
1634193290000|2021-10-14 06:34:50|22056.7|21936.7|22055.08|21935.08|22056.9|21936.9|22055.08|21935.08|9
1634193300000|2021-10-14 06:35:00|22055.06|21935.06|22055.74|21935.74|22055.91|21935.91|22054.67|21934.67|10
1634193310000|2021-10-14 06:35:10|22056|21936|22057.3|21937.3|22057.45|21937.45|22055.85|21935.85|10
1634193320000|2021-10-14 06:35:20|22057.22|21937.22|22056.76|21936.76|22058.52|21938.52|22056.63|21936.63|10
1634193330000|2021-10-14 06:35:30|22056.48|21936.48|22054.44|21934.44|22056.48|21936.48|22054.44|21934.44|9
1634193340000|2021-10-14 06:35:40|22052.3|21932.3|22050.97|21930.97|22052.93|21932.93|22050.97|21930.97|10
1634193350000|2021-10-14 06:35:50|22051.26|21931.26|22048.9|21928.9|22051.26|21931.26|22048.9|21928.9|10
1634193360000|2021-10-14 06:36:00|22049.2|21929.2|22048.75|21928.75|22049.2|21929.2|22048.51|21928.51|10
1634193370000|2021-10-14 06:36:10|22048.41|21928.41|22047.48|21927.48|22048.41|21928.41|22047.48|21927.48|10
1634193380000|2021-10-14 06:36:20|22048.5|21928.5|22050.11|21930.11|22050.11|21930.11|22047.95|21927.95|10
1634193390000|2021-10-14 06:36:30|22049.98|21929.98|22049.36|21929.36|22050.38|21930.38|22048.88|21928.88|10
1634193400000|2021-10-14 06:36:40|22048.66|21928.66|22049.83|21929.83|22049.85|21929.85|22048.6|21928.6|9
1634193410000|2021-10-14 06:36:50|22049.29|21929.29|22048|21928|22050.79|21930.79|22048|21928|10
1634193420000|2021-10-14 06:37:00|22046.89|21926.89|22043.27|21923.27|22046.89|21926.89|22042.45|21922.45|9
1634193430000|2021-10-14 06:37:10|22043.33|21923.33|22038.36|21918.36|22043.37|21923.37|22038.36|21918.36|10
1634193440000|2021-10-14 06:37:20|22038.23|21918.23|22046.14|21926.14|22046.14|21926.14|22038.23|21918.23|10
1634193450000|2021-10-14 06:37:30|22046.95|21926.95|22049.49|21929.49|22049.49|21929.49|22046.95|21926.95|10
1634193460000|2021-10-14 06:37:40|22050.51|21930.51|22049.56|21929.56|22050.51|21930.51|22048.82|21928.82|10
1634193470000|2021-10-14 06:37:50|22050.54|21930.54|22051.04|21931.04|22051.11|21931.11|22050.09|21930.09|10
1634193480000|2021-10-14 06:38:00|22051.23|21931.23|22051.75|21931.75|22052.65|21932.65|22051.23|21931.23|10
1634193490000|2021-10-14 06:38:10|22051.28|21931.28|22051.99|21931.99|22051.99|21931.99|22050.95|21930.95|10
1634193500000|2021-10-14 06:38:20|22052.09|21932.09|22049.55|21929.55|22052.09|21932.09|22049.55|21929.55|10
1634193510000|2021-10-14 06:38:30|22048.02|21928.02|22046.22|21926.22|22048.02|21928.02|22045.89|21925.89|10
1634193520000|2021-10-14 06:38:40|22045.31|21925.31|22044.93|21924.93|22046.03|21926.03|22044.68|21924.68|10
1634193530000|2021-10-14 06:38:50|22044.74|21924.74|22046.18|21926.18|22046.36|21926.36|22044.6|21924.6|9
1634193540000|2021-10-14 06:39:00|22046.75|21926.75|22043.98|21923.98|22047.04|21927.04|22043.98|21923.98|10
1634193550000|2021-10-14 06:39:10|22042.21|21922.21|22040.88|21920.88|22042.51|21922.51|22040.59|21920.59|10
1634193560000|2021-10-14 06:39:20|22040.97|21920.97|22041.69|21921.69|22041.91|21921.91|22040.97|21920.97|10
1634193570000|2021-10-14 06:39:30|22040.71|21920.71|22038.3|21918.3|22040.71|21920.71|22038.3|21918.3|10
1634193580000|2021-10-14 06:39:40|22037.63|21917.63|22037.85|21917.85|22037.92|21917.92|22036.65|21916.65|10
1634193590000|2021-10-14 06:39:50|22037.62|21917.62|22034.04|21914.04|22037.62|21917.62|22034.04|21914.04|10
1634193600000|2021-10-14 06:40:00|22033.61|21913.61|22033.31|21913.31|22033.61|21913.61|22032.87|21912.87|9
1634193610000|2021-10-14 06:40:10|22033.21|21913.21|22032.04|21912.04|22033.57|21913.57|22032.04|21912.04|10
1634193620000|2021-10-14 06:40:20|22032.37|21912.37|22032.51|21912.51|22033.04|21913.04|22032.17|21912.17|10
1634193630000|2021-10-14 06:40:30|22032.44|21912.44|22029.88|21909.88|22032.44|21912.44|22029.88|21909.88|10
1634193640000|2021-10-14 06:40:40|22030.03|21910.03|22028.87|21908.87|22031.63|21911.63|22028.87|21908.87|10
1634193650000|2021-10-14 06:40:50|22028.95|21908.95|22027.86|21907.86|22029.97|21909.97|22027.36|21907.36|10
1634193660000|2021-10-14 06:41:00|22027.33|21907.33|22030.08|21910.08|22031.21|21911.21|22026.84|21906.84|10
1634193670000|2021-10-14 06:41:10|22029.61|21909.61|22027.35|21907.35|22030.03|21910.03|22027.35|21907.35|10
1634193680000|2021-10-14 06:41:20|22026.18|21906.18|22024.45|21904.45|22026.18|21906.18|22024.34|21904.34|10
1634193690000|2021-10-14 06:41:30|22024.46|21904.46|22023.92|21903.92|22024.96|21904.96|22023.92|21903.92|10
1634193700000|2021-10-14 06:41:40|22023.6|21903.6|22022.42|21902.42|22024.31|21904.31|22022.42|21902.42|9
1634193710000|2021-10-14 06:41:50|22022.54|21902.54|22019.71|21899.71|22022.54|21902.54|22019.71|21899.71|10
1634193720000|2021-10-14 06:42:00|22019.69|21899.69|22018.57|21898.57|22019.69|21899.69|22018.5|21898.5|8
1634193730000|2021-10-14 06:42:10|22018.48|21898.48|22016.64|21896.64|22018.48|21898.48|22016.64|21896.64|10
1634193740000|2021-10-14 06:42:20|22016.26|21896.26|22014.61|21894.61|22016.45|21896.45|22014.61|21894.61|10
1634193750000|2021-10-14 06:42:30|22018.79|21898.79|22017.98|21897.98|22018.91|21898.91|22017.83|21897.83|10
1634193760000|2021-10-14 06:42:40|22016.87|21896.87|22014.16|21894.16|22016.87|21896.87|22014.16|21894.16|10
1634193770000|2021-10-14 06:42:50|22014.21|21894.21|22008.49|21888.49|22014.21|21894.21|22008.49|21888.49|10
1634193780000|2021-10-14 06:43:00|22008.36|21888.36|22005.85|21885.85|22008.68|21888.68|22005.85|21885.85|9
1634193790000|2021-10-14 06:43:10|22001.82|21881.82|21986.44|21866.44|22001.82|21881.82|21986.44|21866.44|10
1634193800000|2021-10-14 06:43:20|21986.93|21866.93|21989.83|21869.83|21989.83|21869.83|21986.26|21866.26|10
1634193810000|2021-10-14 06:43:30|21990|21870|21985.2|21865.2|21992.02|21872.02|21985.2|21865.2|10
1634193820000|2021-10-14 06:43:40|21985.46|21865.46|21986.78|21866.78|21987.5|21867.5|21985.46|21865.46|10
1634193830000|2021-10-14 06:43:50|21985.71|21865.71|21982.29|21862.29|21985.71|21865.71|21982.29|21862.29|10
1634193840000|2021-10-14 06:44:00|21982.07|21862.07|21981.03|21861.03|21983.11|21863.11|21981.03|21861.03|10
1634193850000|2021-10-14 06:44:10|21980.47|21860.47|21982.11|21862.11|21982.11|21862.11|21980.47|21860.47|10
1634193860000|2021-10-14 06:44:20|21982.13|21862.13|21985.87|21865.87|21986.16|21866.16|21982.13|21862.13|10
1634193870000|2021-10-14 06:44:30|21985.73|21865.73|21987.35|21867.35|21987.38|21867.38|21985.73|21865.73|10
1634193880000|2021-10-14 06:44:40|21989.03|21869.03|21992.19|21872.19|21992.19|21872.19|21989.03|21869.03|10
1634193890000|2021-10-14 06:44:50|21992.31|21872.31|21994.79|21874.79|21994.79|21874.79|21991.54|21871.54|10
1634193900000|2021-10-14 06:45:00|21995.18|21875.18|21999.39|21879.39|21999.67|21879.67|21995.18|21875.18|9
1634193910000|2021-10-14 06:45:10|21999.35|21879.35|22002.43|21882.43|22002.73|21882.73|21999.35|21879.35|10
1634193920000|2021-10-14 06:45:20|22003.73|21883.73|22004.24|21884.24|22004.24|21884.24|22002.53|21882.53|10
1634193930000|2021-10-14 06:45:30|22004.16|21884.16|22003.04|21883.04|22004.16|21884.16|22002.92|21882.92|10
1634193940000|2021-10-14 06:45:40|22002.78|21882.78|22001.73|21881.73|22003.99|21883.99|22001.34|21881.34|10
1634193950000|2021-10-14 06:45:50|22001.76|21881.76|21999.36|21879.36|22001.76|21881.76|21998.83|21878.83|10
1634193960000|2021-10-14 06:46:00|21998.79|21878.79|21993.54|21873.54|21999.07|21879.07|21993.54|21873.54|10
1634193970000|2021-10-14 06:46:10|21993.17|21873.17|21985.23|21865.23|21993.17|21873.17|21985.23|21865.23|10
1634193980000|2021-10-14 06:46:20|21982.91|21862.91|21978.03|21858.03|21982.91|21862.91|21977.91|21857.91|9
1634193990000|2021-10-14 06:46:30|21979.21|21859.21|21977.7|21857.7|21979.21|21859.21|21976.86|21856.86|10
1634194000000|2021-10-14 06:46:40|21977.53|21857.53|21970.25|21850.25|21977.53|21857.53|21970.22|21850.22|10
1634194010000|2021-10-14 06:46:50|21970.24|21850.24|21965.66|21845.66|21970.24|21850.24|21965.66|21845.66|10
1634194020000|2021-10-14 06:47:00|21964.89|21844.89|21965|21845|21966.01|21846.01|21964.6|21844.6|10
1634194030000|2021-10-14 06:47:10|21964.29|21844.29|21963.77|21843.77|21965.04|21845.04|21963.29|21843.29|10
1634194040000|2021-10-14 06:47:20|21964.44|21844.44|21961.93|21841.93|21964.87|21844.87|21961.93|21841.93|10
1634194050000|2021-10-14 06:47:30|21962.04|21842.04|21962.05|21842.05|21962.28|21842.28|21960.96|21840.96|10
1634194060000|2021-10-14 06:47:40|21962.42|21842.42|21963.49|21843.49|21964.47|21844.47|21962.42|21842.42|10
1634194070000|2021-10-14 06:47:50|21962.78|21842.78|21948.76|21828.76|21962.78|21842.78|21948.76|21828.76|10
1634194080000|2021-10-14 06:48:00|21945.56|21825.56|21938.11|21818.11|21945.68|21825.68|21936.58|21816.58|10
1634194090000|2021-10-14 06:48:10|21936.83|21816.83|21938.88|21818.88|21938.88|21818.88|21936.06|21816.06|10
1634194100000|2021-10-14 06:48:20|21939.74|21819.74|21945.84|21825.84|21945.91|21825.91|21939.74|21819.74|9
1634194110000|2021-10-14 06:48:30|21945.41|21825.41|21948.84|21828.84|21948.84|21828.84|21945.19|21825.19|10
1634194120000|2021-10-14 06:48:40|21949.98|21829.98|21946.41|21826.41|21949.98|21829.98|21946.41|21826.41|10
1634194130000|2021-10-14 06:48:50|21946.83|21826.83|21949.36|21829.36|21949.36|21829.36|21946.42|21826.42|10
1634194140000|2021-10-14 06:49:00|21949.54|21829.54|21956.46|21836.46|21956.46|21836.46|21949.54|21829.54|10
1634194150000|2021-10-14 06:49:10|21957.12|21837.12|21961.05|21841.05|21961.05|21841.05|21956.75|21836.75|9
1634194160000|2021-10-14 06:49:20|21961.03|21841.03|21966.05|21846.05|21966.39|21846.39|21961.03|21841.03|10
1634194170000|2021-10-14 06:49:30|21966.75|21846.75|21968.25|21848.25|21968.43|21848.43|21966.75|21846.75|10
1634194180000|2021-10-14 06:49:40|21968.69|21848.69|21967.68|21847.68|21968.75|21848.75|21967.68|21847.68|10
1634194190000|2021-10-14 06:49:50|21967.26|21847.26|21967.64|21847.64|21967.77|21847.77|21966.54|21846.54|10
1634194200000|2021-10-14 06:50:00|21967.66|21847.66|21969.4|21849.4|21969.4|21849.4|21966.89|21846.89|10
1634194210000|2021-10-14 06:50:10|21969.13|21849.13|21970.18|21850.18|21970.18|21850.18|21968.53|21848.53|10
1634194220000|2021-10-14 06:50:20|21969.92|21849.92|21969.25|21849.25|21970.78|21850.78|21969.2|21849.2|10
1634194230000|2021-10-14 06:50:30|21968.88|21848.88|21968.21|21848.21|21969.46|21849.46|21967.95|21847.95|9
1634194240000|2021-10-14 06:50:40|21968.66|21848.66|21963.7|21843.7|21968.66|21848.66|21963.7|21843.7|10
1634194250000|2021-10-14 06:50:50|21963.23|21843.23|21962.05|21842.05|21964.65|21844.65|21962.04|21842.04|10
1634194260000|2021-10-14 06:51:00|21962.01|21842.01|21961.68|21841.68|21963.03|21843.03|21960.77|21840.77|10
1634194270000|2021-10-14 06:51:10|21962.52|21842.52|21961.39|21841.39|21963.04|21843.04|21960.55|21840.55|10
1634194280000|2021-10-14 06:51:20|21961.28|21841.28|21963.1|21843.1|21963.1|21843.1|21960.73|21840.73|10
1634194290000|2021-10-14 06:51:30|21963.56|21843.56|21961.82|21841.82|21964.81|21844.81|21961.82|21841.82|10
1634194300000|2021-10-14 06:51:40|21961.35|21841.35|21962.71|21842.71|21962.84|21842.84|21960.5|21840.5|10
1634194310000|2021-10-14 06:51:50|21962.78|21842.78|21962.22|21842.22|21962.78|21842.78|21960.47|21840.47|10
1634194320000|2021-10-14 06:52:00|21961.96|21841.96|21962.98|21842.98|21963.1|21843.1|21961.96|21841.96|10
1634194330000|2021-10-14 06:52:10|21962.89|21842.89|21963.91|21843.91|21964.13|21844.13|21962.8|21842.8|10
1634194340000|2021-10-14 06:52:20|21965.51|21845.51|21967.83|21847.83|21967.83|21847.83|21965.45|21845.45|8
1634194350000|2021-10-14 06:52:30|21968.9|21848.9|21972.32|21852.32|21973.3|21853.3|21968.9|21848.9|10
1634194360000|2021-10-14 06:52:40|21973.07|21853.07|21972.63|21852.63|21973.88|21853.88|21972.63|21852.63|10
1634194370000|2021-10-14 06:52:50|21972.41|21852.41|21971.2|21851.2|21972.96|21852.96|21971.2|21851.2|10
1634194380000|2021-10-14 06:53:00|21971.6|21851.6|21972.96|21852.96|21972.96|21852.96|21971.37|21851.37|9
1634194390000|2021-10-14 06:53:10|21973.67|21853.67|21975.1|21855.1|21975.1|21855.1|21973.1|21853.1|10
1634194400000|2021-10-14 06:53:20|21974.34|21854.34|21973.17|21853.17|21974.34|21854.34|21972.68|21852.68|10
1634194410000|2021-10-14 06:53:30|21974.04|21854.04|21975.95|21855.95|21976.22|21856.22|21974.04|21854.04|10
1634194420000|2021-10-14 06:53:40|21974.73|21854.73|21973.59|21853.59|21974.88|21854.88|21973.59|21853.59|10
1634194430000|2021-10-14 06:53:50|21973.6|21853.6|21968.01|21848.01|21974.23|21854.23|21967.82|21847.82|10
1634194440000|2021-10-14 06:54:00|21966.47|21846.47|21960.77|21840.77|21967.07|21847.07|21960.77|21840.77|10
1634194450000|2021-10-14 06:54:10|21960.96|21840.96|21950.26|21830.26|21960.96|21840.96|21950.26|21830.26|10
1634194460000|2021-10-14 06:54:20|21949.74|21829.74|21948.05|21828.05|21949.98|21829.98|21948.05|21828.05|10
1634194470000|2021-10-14 06:54:30|21948.3|21828.3|21949|21829|21949|21829|21948|21828|10
1634194480000|2021-10-14 06:54:40|21948.74|21828.74|21949.04|21829.04|21950.02|21830.02|21948.53|21828.53|10
1634194490000|2021-10-14 06:54:50|21948.8|21828.8|21945.74|21825.74|21949.42|21829.42|21945.74|21825.74|10
1634194500000|2021-10-14 06:55:00|21945.7|21825.7|21944.2|21824.2|21945.7|21825.7|21943.97|21823.97|10
1634194510000|2021-10-14 06:55:10|21944.9|21824.9|21946.76|21826.76|21948.04|21828.04|21944.9|21824.9|10
1634194520000|2021-10-14 06:55:20|21947.16|21827.16|21946.33|21826.33|21947.96|21827.96|21944.98|21824.98|9
1634194530000|2021-10-14 06:55:30|21945.57|21825.57|21943.84|21823.84|21945.57|21825.57|21943.84|21823.84|9
1634194540000|2021-10-14 06:55:40|21943.93|21823.93|21938.8|21818.8|21943.93|21823.93|21938.8|21818.8|10
1634194550000|2021-10-14 06:55:50|21938.88|21818.88|21933.78|21813.78|21938.88|21818.88|21933.78|21813.78|10
1634194560000|2021-10-14 06:56:00|21933.26|21813.26|21929.51|21809.51|21933.26|21813.26|21928.84|21808.84|10
1634194570000|2021-10-14 06:56:10|21930.05|21810.05|21929.91|21809.91|21931.1|21811.1|21929.56|21809.56|10
1634194580000|2021-10-14 06:56:20|21928.9|21808.9|21924.48|21804.48|21928.9|21808.9|21924.06|21804.06|10
1634194590000|2021-10-14 06:56:30|21924.42|21804.42|21931.67|21811.67|21931.69|21811.69|21923.76|21803.76|10
1634194600000|2021-10-14 06:56:40|21931.99|21811.99|21938.51|21818.51|21938.54|21818.54|21931.99|21811.99|10
1634194610000|2021-10-14 06:56:50|21938.69|21818.69|21946.61|21826.61|21946.61|21826.61|21938.69|21818.69|10
1634194620000|2021-10-14 06:57:00|21948.08|21828.08|21951.45|21831.45|21951.45|21831.45|21948|21828|9
1634194630000|2021-10-14 06:57:10|21951.64|21831.64|21953.09|21833.09|21953.59|21833.59|21951.64|21831.64|10
1634194640000|2021-10-14 06:57:20|21952.13|21832.13|21956.55|21836.55|21956.55|21836.55|21952.13|21832.13|10
1634194650000|2021-10-14 06:57:30|21956.56|21836.56|21957.96|21837.96|21957.96|21837.96|21956.56|21836.56|10
1634194660000|2021-10-14 06:57:40|21957.71|21837.71|21956.84|21836.84|21957.71|21837.71|21956.84|21836.84|10
1634194670000|2021-10-14 06:57:50|21957.36|21837.36|21958.72|21838.72|21958.87|21838.87|21957.36|21837.36|10
1634194680000|2021-10-14 06:58:00|21958.98|21838.98|21962.62|21842.62|21962.62|21842.62|21957.36|21837.36|9
1634194690000|2021-10-14 06:58:10|21962.77|21842.77|21962.37|21842.37|21963.56|21843.56|21962.05|21842.05|10
1634194700000|2021-10-14 06:58:20|21962.56|21842.56|21963.7|21843.7|21964.07|21844.07|21962.56|21842.56|10
1634194710000|2021-10-14 06:58:30|21963.64|21843.64|21964.06|21844.06|21964.54|21844.54|21963.64|21843.64|10
1634194720000|2021-10-14 06:58:40|21963.99|21843.99|21960.65|21840.65|21963.99|21843.99|21960.65|21840.65|9
1634194730000|2021-10-14 06:58:50|21960.78|21840.78|21963.16|21843.16|21963.16|21843.16|21960.66|21840.66|10
1634194740000|2021-10-14 06:59:00|21963.2|21843.2|21964.06|21844.06|21964.23|21844.23|21963.2|21843.2|9
1634194750000|2021-10-14 06:59:10|21964.44|21844.44|21965.87|21845.87|21966.61|21846.61|21964.44|21844.44|9
1634194760000|2021-10-14 06:59:20|21966.28|21846.28|21969.66|21849.66|21970.41|21850.41|21965.76|21845.76|10
1634194770000|2021-10-14 06:59:30|21970.02|21850.02|21969.49|21849.49|21971.24|21851.24|21969.49|21849.49|10
1634194780000|2021-10-14 06:59:40|21969.14|21849.14|21970.45|21850.45|21970.45|21850.45|21968.98|21848.98|9
1634194790000|2021-10-14 06:59:50|21970.46|21850.46|21974.68|21854.68|21974.68|21854.68|21970.3|21850.3|10
1634194800000|2021-10-14 07:00:00|21975.2|21855.2|21974.6|21854.6|21975.77|21855.77|21974.43|21854.43|10
1634194810000|2021-10-14 07:00:10|21973.96|21853.96|21974.62|21854.62|21974.7|21854.7|21973.96|21853.96|9
1634194820000|2021-10-14 07:00:20|21975.09|21855.09|21978.57|21858.57|21978.57|21858.57|21974.52|21854.52|10
1634194830000|2021-10-14 07:00:30|21978.52|21858.52|21981.39|21861.39|21981.78|21861.78|21978.52|21858.52|10
1634194840000|2021-10-14 07:00:40|21981.85|21861.85|21985.83|21865.83|21986.04|21866.04|21981.85|21861.85|10
1634194850000|2021-10-14 07:00:50|21985.49|21865.49|21986.92|21866.92|21987.23|21867.23|21984.46|21864.46|10
1634194860000|2021-10-14 07:01:00|21987.24|21867.24|21988.13|21868.13|21989.01|21869.01|21987.24|21867.24|10
1634194870000|2021-10-14 07:01:10|21988.22|21868.22|21992.1|21872.1|21992.99|21872.99|21988.22|21868.22|10
1634194880000|2021-10-14 07:01:20|21992.86|21872.86|21996.1|21876.1|21996.1|21876.1|21992.59|21872.59|10
1634194890000|2021-10-14 07:01:30|21995.42|21875.42|21996.28|21876.28|21996.28|21876.28|21994.81|21874.81|10
1634194900000|2021-10-14 07:01:40|21996.42|21876.42|21995.53|21875.53|21996.6|21876.6|21995.31|21875.31|10
1634194910000|2021-10-14 07:01:50|21996.24|21876.24|22000.44|21880.44|22000.44|21880.44|21996.24|21876.24|10
1634194920000|2021-10-14 07:02:00|22000.54|21880.54|22002.3|21882.3|22002.78|21882.78|22000.54|21880.54|10
1634194930000|2021-10-14 07:02:10|22002.24|21882.24|22005.46|21885.46|22005.46|21885.46|22002.24|21882.24|10
1634194940000|2021-10-14 07:02:20|22006.23|21886.23|22007.13|21887.13|22007.13|21887.13|22006.2|21886.2|8
1634194950000|2021-10-14 07:02:30|22007.25|21887.25|22009.33|21889.33|22009.81|21889.81|22006.52|21886.52|10
1634194960000|2021-10-14 07:02:40|22008.18|21888.18|22008.52|21888.52|22009.45|21889.45|22008.14|21888.14|10
1634194970000|2021-10-14 07:02:50|22007.71|21887.71|22007.68|21887.68|22008.18|21888.18|22007.3|21887.3|10
1634194980000|2021-10-14 07:03:00|22008.27|21888.27|22009.08|21889.08|22009.08|21889.08|22007.26|21887.26|9
1634194990000|2021-10-14 07:03:10|22009.9|21889.9|22012.14|21892.14|22012.14|21892.14|22009.9|21889.9|10
1634195000000|2021-10-14 07:03:20|22012.34|21892.34|22015.51|21895.51|22015.51|21895.51|22012.34|21892.34|10
1634195010000|2021-10-14 07:03:30|22016.29|21896.29|22016.85|21896.85|22017.64|21897.64|22016.29|21896.29|9
1634195020000|2021-10-14 07:03:40|22016.87|21896.87|22016.68|21896.68|22018|21898|22015.96|21895.96|9
1634195030000|2021-10-14 07:03:50|22015.88|21895.88|22015.09|21895.09|22016.49|21896.49|22015.09|21895.09|10
1634195040000|2021-10-14 07:04:00|22015.23|21895.23|22016.92|21896.92|22017.45|21897.45|22015.23|21895.23|10
1634195050000|2021-10-14 07:04:10|22016.8|21896.8|22017.3|21897.3|22017.45|21897.45|22016.74|21896.74|10
1634195060000|2021-10-14 07:04:20|22017.12|21897.12|22017.77|21897.77|22017.77|21897.77|22017.12|21897.12|2
1634195470000|2021-10-14 07:11:10|21993.15|21873.15|21991.95|21871.95|21993.15|21873.15|21991.6|21871.6|8
1634195480000|2021-10-14 07:11:20|21991.78|21871.78|21986.08|21866.08|21991.83|21871.83|21985.82|21865.82|10
1634195490000|2021-10-14 07:11:30|21984.3|21864.3|21984.32|21864.32|21984.32|21864.32|21983.5|21863.5|10
1634195500000|2021-10-14 07:11:40|21984.05|21864.05|21981.29|21861.29|21984.05|21864.05|21981.29|21861.29|9
1634195510000|2021-10-14 07:11:50|21981.21|21861.21|21981.65|21861.65|21981.65|21861.65|21979.8|21859.8|9
1634195520000|2021-10-14 07:12:00|21981.78|21861.78|21983.14|21863.14|21983.29|21863.29|21981.78|21861.78|10
1634195530000|2021-10-14 07:12:10|21983.27|21863.27|21984.76|21864.76|21984.76|21864.76|21983.27|21863.27|10
1634195540000|2021-10-14 07:12:20|21985.19|21865.19|21982.71|21862.71|21985.19|21865.19|21982.5|21862.5|10
1634195550000|2021-10-14 07:12:30|21982.76|21862.76|21982.06|21862.06|21982.77|21862.77|21981.94|21861.94|8
1634195560000|2021-10-14 07:12:40|21980.61|21860.61|21982.41|21862.41|21982.41|21862.41|21980.61|21860.61|8
1634195570000|2021-10-14 07:12:50|21982.36|21862.36|21981.51|21861.51|21982.48|21862.48|21981.49|21861.49|7
1634195580000|2021-10-14 07:13:00|21981.63|21861.63|21979.63|21859.63|21982.33|21862.33|21979.63|21859.63|9
1634195590000|2021-10-14 07:13:10|21979.43|21859.43|21976.21|21856.21|21979.43|21859.43|21975.48|21855.48|10
1634195600000|2021-10-14 07:13:20|21976.27|21856.27|21974.09|21854.09|21976.27|21856.27|21973.88|21853.88|8
1634195610000|2021-10-14 07:13:30|21974.01|21854.01|21972.9|21852.9|21974.01|21854.01|21972.56|21852.56|9
1634195620000|2021-10-14 07:13:40|21972.85|21852.85|21972.94|21852.94|21973.48|21853.48|21971.13|21851.13|8
1634195630000|2021-10-14 07:13:50|21972.21|21852.21|21973.82|21853.82|21973.95|21853.95|21972.21|21852.21|8
1634195640000|2021-10-14 07:14:00|21973.71|21853.71|21973.59|21853.59|21973.71|21853.71|21972.51|21852.51|10
1634195650000|2021-10-14 07:14:10|21973.48|21853.48|21975.08|21855.08|21975.08|21855.08|21973.25|21853.25|9
1634195660000|2021-10-14 07:14:20|21976|21856|21976.94|21856.94|21976.94|21856.94|21975.42|21855.42|10
1634195670000|2021-10-14 07:14:30|21976.46|21856.46|21974.26|21854.26|21976.52|21856.52|21974.26|21854.26|10
1634195680000|2021-10-14 07:14:40|21974.23|21854.23|21975.17|21855.17|21975.73|21855.73|21973.89|21853.89|10
1634195690000|2021-10-14 07:14:50|21974.32|21854.32|21974.76|21854.76|21975.23|21855.23|21974.32|21854.32|10
1634195700000|2021-10-14 07:15:00|21976.04|21856.04|21976.46|21856.46|21976.46|21856.46|21975.05|21855.05|9
1634195710000|2021-10-14 07:15:10|21976.28|21856.28|21978.57|21858.57|21978.96|21858.96|21975.99|21855.99|10
1634195720000|2021-10-14 07:15:20|21978.96|21858.96|21979.85|21859.85|21980.06|21860.06|21978.86|21858.86|10
1634195730000|2021-10-14 07:15:30|21979.9|21859.9|21980.17|21860.17|21980.17|21860.17|21979.29|21859.29|10
1634195740000|2021-10-14 07:15:40|21979.98|21859.98|21980.45|21860.45|21981.23|21861.23|21979.98|21859.98|9
1634195750000|2021-10-14 07:15:50|21980.38|21860.38|21981.59|21861.59|21981.61|21861.61|21980.38|21860.38|10
1634195760000|2021-10-14 07:16:00|21982.02|21862.02|21983.28|21863.28|21983.52|21863.52|21981.97|21861.97|10
1634195770000|2021-10-14 07:16:10|21983.36|21863.36|21982.69|21862.69|21983.36|21863.36|21982.68|21862.68|8
1634195780000|2021-10-14 07:16:20|21982.38|21862.38|21980.75|21860.75|21982.38|21862.38|21980.4|21860.4|10
1634195790000|2021-10-14 07:16:30|21980.27|21860.27|21976.5|21856.5|21980.27|21860.27|21976.45|21856.45|10
1634195800000|2021-10-14 07:16:40|21976.48|21856.48|21976.3|21856.3|21976.73|21856.73|21975.86|21855.86|10
1634195810000|2021-10-14 07:16:50|21976.22|21856.22|21976.21|21856.21|21976.41|21856.41|21975.69|21855.69|9
1634195820000|2021-10-14 07:17:00|21976.2|21856.2|21973.46|21853.46|21976.28|21856.28|21973.46|21853.46|10
1634195830000|2021-10-14 07:17:10|21973.39|21853.39|21970.42|21850.42|21973.39|21853.39|21970.42|21850.42|10
1634195840000|2021-10-14 07:17:20|21970.36|21850.36|21969.44|21849.44|21970.36|21850.36|21968.75|21848.75|10
1634195850000|2021-10-14 07:17:30|21969.29|21849.29|21968.21|21848.21|21969.29|21849.29|21968.21|21848.21|9
1634195860000|2021-10-14 07:17:40|21968.22|21848.22|21967.95|21847.95|21968.43|21848.43|21967.45|21847.45|10
1634195870000|2021-10-14 07:17:50|21967.5|21847.5|21965.2|21845.2|21967.85|21847.85|21965.18|21845.18|10
1634195880000|2021-10-14 07:18:00|21965.23|21845.23|21965.24|21845.24|21965.97|21845.97|21965.23|21845.23|9
1634195890000|2021-10-14 07:18:10|21965.17|21845.17|21964.49|21844.49|21965.66|21845.66|21964.49|21844.49|9
1634195900000|2021-10-14 07:18:20|21964.53|21844.53|21966.19|21846.19|21966.64|21846.64|21964.53|21844.53|10
1634195910000|2021-10-14 07:18:30|21967.22|21847.22|21966.93|21846.93|21968.05|21848.05|21966.71|21846.71|10
1634195920000|2021-10-14 07:18:40|21967.04|21847.04|21966.9|21846.9|21967.04|21847.04|21965.67|21845.67|10
1634195930000|2021-10-14 07:18:50|21964.67|21844.67|21963.12|21843.12|21964.73|21844.73|21962.98|21842.98|10
1634195940000|2021-10-14 07:19:00|21963.02|21843.02|21960.9|21840.9|21963.14|21843.14|21960.53|21840.53|9
1634195950000|2021-10-14 07:19:10|21961.04|21841.04|21958.62|21838.62|21961.04|21841.04|21958.54|21838.54|10
1634195960000|2021-10-14 07:19:20|21958.25|21838.25|21956.8|21836.8|21958.25|21838.25|21956.8|21836.8|8
1634195970000|2021-10-14 07:19:30|21956.68|21836.68|21954.62|21834.62|21957.13|21837.13|21954.62|21834.62|10
1634195980000|2021-10-14 07:19:40|21953.31|21833.31|21949.35|21829.35|21953.31|21833.31|21949.35|21829.35|10
1634195990000|2021-10-14 07:19:50|21949.9|21829.9|21944.24|21824.24|21950.22|21830.22|21944.24|21824.24|9
1634196000000|2021-10-14 07:20:00|21943.49|21823.49|21940.35|21820.35|21943.49|21823.49|21940.35|21820.35|9
1634196010000|2021-10-14 07:20:10|21940.86|21820.86|21941.46|21821.46|21941.46|21821.46|21940.79|21820.79|8
1634196020000|2021-10-14 07:20:20|21941.93|21821.93|21941.09|21821.09|21942.8|21822.8|21941.09|21821.09|10
1634196030000|2021-10-14 07:20:30|21941.69|21821.69|21941.35|21821.35|21941.71|21821.71|21941.35|21821.35|9
1634196040000|2021-10-14 07:20:40|21941.09|21821.09|21939.72|21819.72|21941.14|21821.14|21939.72|21819.72|10
1634196050000|2021-10-14 07:20:50|21939.91|21819.91|21941.46|21821.46|21941.49|21821.49|21939.91|21819.91|10
1634196060000|2021-10-14 07:21:00|21941.07|21821.07|21941.74|21821.74|21941.74|21821.74|21940.43|21820.43|9
1634196070000|2021-10-14 07:21:10|21943.03|21823.03|21944.22|21824.22|21944.65|21824.65|21943.03|21823.03|10
1634196080000|2021-10-14 07:21:20|21944.61|21824.61|21945.62|21825.62|21947.34|21827.34|21944.34|21824.34|10
1634196090000|2021-10-14 07:21:30|21945.7|21825.7|21945.16|21825.16|21947.22|21827.22|21945.16|21825.16|10
1634196100000|2021-10-14 07:21:40|21944.62|21824.62|21943.03|21823.03|21944.62|21824.62|21942.84|21822.84|10
1634196110000|2021-10-14 07:21:50|21943.6|21823.6|21945.12|21825.12|21945.36|21825.36|21943.6|21823.6|10
1634196120000|2021-10-14 07:22:00|21945.23|21825.23|21940.79|21820.79|21945.52|21825.52|21940.79|21820.79|8
1634196130000|2021-10-14 07:22:10|21940.13|21820.13|21940.13|21820.13|21941.22|21821.22|21940.13|21820.13|10
1634196140000|2021-10-14 07:22:20|21940.18|21820.18|21939.9|21819.9|21940.27|21820.27|21939.07|21819.07|10
1634196150000|2021-10-14 07:22:30|21939.82|21819.82|21942.55|21822.55|21942.55|21822.55|21939.82|21819.82|9
1634196160000|2021-10-14 07:22:40|21943.13|21823.13|21945.58|21825.58|21945.58|21825.58|21943.13|21823.13|10
1634196170000|2021-10-14 07:22:50|21945.28|21825.28|21946.93|21826.93|21948.04|21828.04|21945.28|21825.28|10
1634196180000|2021-10-14 07:23:00|21947.3|21827.3|21946.15|21826.15|21947.63|21827.63|21946.15|21826.15|9
1634196190000|2021-10-14 07:23:10|21945.59|21825.59|21944.54|21824.54|21946.01|21826.01|21944.53|21824.53|9
1634196200000|2021-10-14 07:23:20|21944.17|21824.17|21943.23|21823.23|21944.65|21824.65|21942.77|21822.77|9
1634196210000|2021-10-14 07:23:30|21943.22|21823.22|21944.4|21824.4|21944.85|21824.85|21943.14|21823.14|10
1634196220000|2021-10-14 07:23:40|21944.81|21824.81|21944.25|21824.25|21945.1|21825.1|21944.25|21824.25|8
1634196230000|2021-10-14 07:23:50|21944.36|21824.36|21944.89|21824.89|21945.14|21825.14|21944.36|21824.36|9
1634196240000|2021-10-14 07:24:00|21944.93|21824.93|21942.11|21822.11|21944.93|21824.93|21941.22|21821.22|10
1634196250000|2021-10-14 07:24:10|21941.08|21821.08|21940.83|21820.83|21941.24|21821.24|21940.14|21820.14|10
1634196260000|2021-10-14 07:24:20|21941.02|21821.02|21949.14|21829.14|21949.14|21829.14|21941.02|21821.02|10
1634196270000|2021-10-14 07:24:30|21951.03|21831.03|21956.23|21836.23|21956.46|21836.46|21951.03|21831.03|10
1634196280000|2021-10-14 07:24:40|21956.2|21836.2|21957.04|21837.04|21957.05|21837.05|21956.01|21836.01|9
1634196290000|2021-10-14 07:24:50|21956.9|21836.9|21957.4|21837.4|21957.84|21837.84|21956.9|21836.9|9
1634196300000|2021-10-14 07:25:00|21958.63|21838.63|21963.38|21843.38|21963.38|21843.38|21958.63|21838.63|10
1634196310000|2021-10-14 07:25:10|21963.19|21843.19|21969.88|21849.88|21970.02|21850.02|21963.19|21843.19|10
1634196320000|2021-10-14 07:25:20|21971.06|21851.06|21973.04|21853.04|21973.15|21853.15|21971.06|21851.06|9
1634196330000|2021-10-14 07:25:30|21973.56|21853.56|21975.47|21855.47|21976.09|21856.09|21973.56|21853.56|10
1634196340000|2021-10-14 07:25:40|21975.18|21855.18|21974.16|21854.16|21975.18|21855.18|21973.17|21853.17|10
1634196350000|2021-10-14 07:25:50|21974.07|21854.07|21973.42|21853.42|21974.86|21854.86|21973.42|21853.42|10
1634196360000|2021-10-14 07:26:00|21972.82|21852.82|21975.89|21855.89|21975.89|21855.89|21972.6|21852.6|10
1634196370000|2021-10-14 07:26:10|21976.41|21856.41|21987.18|21867.18|21987.18|21867.18|21976.41|21856.41|10
1634196380000|2021-10-14 07:26:20|21986.85|21866.85|21988.71|21868.71|21989.31|21869.31|21986.85|21866.85|10
1634196390000|2021-10-14 07:26:30|21989.44|21869.44|21990.52|21870.52|21990.52|21870.52|21987.9|21867.9|10
1634196400000|2021-10-14 07:26:40|21990.68|21870.68|21989.28|21869.28|21990.68|21870.68|21989.19|21869.19|10
1634196410000|2021-10-14 07:26:50|21989.51|21869.51|21991.75|21871.75|21991.75|21871.75|21989.51|21869.51|10
1634196420000|2021-10-14 07:27:00|21992.06|21872.06|21994.36|21874.36|21994.38|21874.38|21992.06|21872.06|10
1634196430000|2021-10-14 07:27:10|21994.16|21874.16|21994.84|21874.84|21995.09|21875.09|21993.59|21873.59|10
1634196440000|2021-10-14 07:27:20|21994.57|21874.57|21994.06|21874.06|21994.82|21874.82|21993.49|21873.49|10
1634196450000|2021-10-14 07:27:30|21993.99|21873.99|21993.21|21873.21|21993.99|21873.99|21992.26|21872.26|10
1634196460000|2021-10-14 07:27:40|21993.75|21873.75|21994.42|21874.42|21994.68|21874.68|21993.75|21873.75|10
1634196470000|2021-10-14 07:27:50|21995.24|21875.24|21996.01|21876.01|21996.07|21876.07|21994.76|21874.76|8
1634196480000|2021-10-14 07:28:00|21995.88|21875.88|21995.98|21875.98|21997.18|21877.18|21995.86|21875.86|10
1634196490000|2021-10-14 07:28:10|21995.88|21875.88|21994.78|21874.78|21995.91|21875.91|21994.31|21874.31|8
1634196500000|2021-10-14 07:28:20|21994.49|21874.49|21994.55|21874.55|21995.06|21875.06|21994.26|21874.26|8
1634196510000|2021-10-14 07:28:30|21993.08|21873.08|21988.68|21868.68|21993.08|21873.08|21988.68|21868.68|10
1634196520000|2021-10-14 07:28:40|21988.01|21868.01|21986.87|21866.87|21988.49|21868.49|21986.87|21866.87|9
1634196530000|2021-10-14 07:28:50|21986.92|21866.92|21986.69|21866.69|21987.36|21867.36|21986.65|21866.65|8
1634196540000|2021-10-14 07:29:00|21987.47|21867.47|21986.46|21866.46|21987.68|21867.68|21986.46|21866.46|9
1634196550000|2021-10-14 07:29:10|21986.45|21866.45|21985.22|21865.22|21986.45|21866.45|21985.22|21865.22|9
1634196560000|2021-10-14 07:29:20|21985.08|21865.08|21984.29|21864.29|21985.36|21865.36|21984.19|21864.19|10
1634196570000|2021-10-14 07:29:30|21984.31|21864.31|21983.45|21863.45|21984.61|21864.61|21983.4|21863.4|9
1634196580000|2021-10-14 07:29:40|21983.36|21863.36|21981.67|21861.67|21983.93|21863.93|21981.63|21861.63|10
1634196590000|2021-10-14 07:29:50|21981.47|21861.47|21979.32|21859.32|21981.47|21861.47|21979.32|21859.32|10
1634196600000|2021-10-14 07:30:00|21980.62|21860.62|21977.81|21857.81|21981.1|21861.1|21977.81|21857.81|10
1634196610000|2021-10-14 07:30:10|21977.51|21857.51|21976.87|21856.87|21977.51|21857.51|21976.68|21856.68|10
1634196620000|2021-10-14 07:30:20|21976.88|21856.88|21979.2|21859.2|21979.2|21859.2|21976.88|21856.88|10
1634196630000|2021-10-14 07:30:30|21979.19|21859.19|21980|21860|21981.07|21861.07|21979.19|21859.19|10
1634196640000|2021-10-14 07:30:40|21979.83|21859.83|21977.04|21857.04|21979.83|21859.83|21977.04|21857.04|10
1634196650000|2021-10-14 07:30:50|21975.08|21855.08|21972.8|21852.8|21975.08|21855.08|21972.67|21852.67|9
1634196660000|2021-10-14 07:31:00|21972.68|21852.68|21973.2|21853.2|21973.57|21853.57|21972.49|21852.49|7
1634196670000|2021-10-14 07:31:10|21973.11|21853.11|21975.25|21855.25|21975.25|21855.25|21973.11|21853.11|10
1634196680000|2021-10-14 07:31:20|21975.46|21855.46|21972.42|21852.42|21975.46|21855.46|21972.42|21852.42|10
1634196690000|2021-10-14 07:31:30|21972.05|21852.05|21970.01|21850.01|21972.05|21852.05|21970.01|21850.01|10
1634196700000|2021-10-14 07:31:40|21970.61|21850.61|21968.95|21848.95|21970.72|21850.72|21968.69|21848.69|10
1634196710000|2021-10-14 07:31:50|21968.99|21848.99|21968.18|21848.18|21969.11|21849.11|21968.07|21848.07|10
1634196720000|2021-10-14 07:32:00|21968.09|21848.09|21965.94|21845.94|21968.78|21848.78|21965.94|21845.94|10
1634196730000|2021-10-14 07:32:10|21965.18|21845.18|21959.39|21839.39|21965.18|21845.18|21959.39|21839.39|10
1634196740000|2021-10-14 07:32:20|21953.89|21833.89|21949.22|21829.22|21953.89|21833.89|21949.18|21829.18|10
1634196750000|2021-10-14 07:32:30|21947.3|21827.3|21942.68|21822.68|21947.3|21827.3|21942.43|21822.43|10
1634196760000|2021-10-14 07:32:40|21942.23|21822.23|21942.44|21822.44|21942.44|21822.44|21939.34|21819.34|10
1634196770000|2021-10-14 07:32:50|21942.43|21822.43|21941.94|21821.94|21943.42|21823.42|21941.94|21821.94|9
1634196780000|2021-10-14 07:33:00|21941.89|21821.89|21941.89|21821.89|21942.07|21822.07|21940.65|21820.65|10
1634196790000|2021-10-14 07:33:10|21942.14|21822.14|21941.89|21821.89|21943.09|21823.09|21941.89|21821.89|7
1634196800000|2021-10-14 07:33:20|21942.19|21822.19|21944.73|21824.73|21944.84|21824.84|21942.19|21822.19|10
1634196810000|2021-10-14 07:33:30|21945.02|21825.02|21945.54|21825.54|21945.93|21825.93|21944.96|21824.96|10
1634196820000|2021-10-14 07:33:40|21945.42|21825.42|21947.44|21827.44|21947.44|21827.44|21945.16|21825.16|8
1634196830000|2021-10-14 07:33:50|21947.45|21827.45|21946.11|21826.11|21947.58|21827.58|21946.11|21826.11|9
1634196840000|2021-10-14 07:34:00|21945.8|21825.8|21943.9|21823.9|21945.8|21825.8|21942.39|21822.39|9
1634196850000|2021-10-14 07:34:10|21943.8|21823.8|21943.79|21823.79|21944.25|21824.25|21943.35|21823.35|10
1634196860000|2021-10-14 07:34:20|21943.84|21823.84|21950.3|21830.3|21950.3|21830.3|21943.42|21823.42|10
1634196870000|2021-10-14 07:34:30|21950.13|21830.13|21949.46|21829.46|21950.87|21830.87|21949.46|21829.46|10
1634196880000|2021-10-14 07:34:40|21949.75|21829.75|21950.06|21830.06|21950.77|21830.77|21949.71|21829.71|9
1634196890000|2021-10-14 07:34:50|21951.97|21831.97|21951.37|21831.37|21952.04|21832.04|21951.19|21831.19|10
1634196900000|2021-10-14 07:35:00|21951.33|21831.33|21953.91|21833.91|21953.91|21833.91|21951.33|21831.33|10
1634196910000|2021-10-14 07:35:10|21954.18|21834.18|21956.73|21836.73|21956.73|21836.73|21954.18|21834.18|10
1634196920000|2021-10-14 07:35:20|21956.46|21836.46|21958.16|21838.16|21958.72|21838.72|21956.46|21836.46|9
1634196930000|2021-10-14 07:35:30|21959.8|21839.8|21963.98|21843.98|21963.98|21843.98|21959.8|21839.8|10
1634196940000|2021-10-14 07:35:40|21965.47|21845.47|21964.83|21844.83|21966.57|21846.57|21964.83|21844.83|10
1634196950000|2021-10-14 07:35:50|21964.82|21844.82|21963.55|21843.55|21964.82|21844.82|21963.55|21843.55|9
1634196960000|2021-10-14 07:36:00|21963.76|21843.76|21962.1|21842.1|21963.76|21843.76|21962.1|21842.1|10
1634196970000|2021-10-14 07:36:10|21961.93|21841.93|21961.45|21841.45|21962.29|21842.29|21961.45|21841.45|10
1634196980000|2021-10-14 07:36:20|21962.5|21842.5|21955.16|21835.16|21962.5|21842.5|21955.16|21835.16|10
1634196990000|2021-10-14 07:36:30|21955.11|21835.11|21953.04|21833.04|21955.11|21835.11|21953.04|21833.04|10
1634197000000|2021-10-14 07:36:40|21952.12|21832.12|21950.75|21830.75|21953.34|21833.34|21950.44|21830.44|10
1634197010000|2021-10-14 07:36:50|21950.71|21830.71|21951.05|21831.05|21951.05|21831.05|21949.97|21829.97|9
1634197020000|2021-10-14 07:37:00|21951.01|21831.01|21948.88|21828.88|21951.96|21831.96|21948.88|21828.88|9
1634197030000|2021-10-14 07:37:10|21948.6|21828.6|21948.26|21828.26|21949.21|21829.21|21947.7|21827.7|10
1634197040000|2021-10-14 07:37:20|21948.48|21828.48|21948.4|21828.4|21948.97|21828.97|21948.4|21828.4|8
1634197050000|2021-10-14 07:37:30|21948.04|21828.04|21946.44|21826.44|21948.22|21828.22|21946.05|21826.05|9
1634197060000|2021-10-14 07:37:40|21945.16|21825.16|21940.23|21820.23|21945.16|21825.16|21939.91|21819.91|10
1634197070000|2021-10-14 07:37:50|21940.18|21820.18|21935.52|21815.52|21940.18|21820.18|21935.52|21815.52|9
1634197080000|2021-10-14 07:38:00|21935.69|21815.69|21936.92|21816.92|21936.92|21816.92|21935.08|21815.08|10
1634197090000|2021-10-14 07:38:10|21936.4|21816.4|21940.91|21820.91|21940.91|21820.91|21936.4|21816.4|10
1634197100000|2021-10-14 07:38:20|21940.44|21820.44|21941.79|21821.79|21942.41|21822.41|21940.44|21820.44|7
1634197110000|2021-10-14 07:38:30|21940.88|21820.88|21939.27|21819.27|21940.88|21820.88|21938.58|21818.58|10
1634197120000|2021-10-14 07:38:40|21939.17|21819.17|21934.55|21814.55|21939.17|21819.17|21934.55|21814.55|10
1634197130000|2021-10-14 07:38:50|21932.82|21812.82|21933.99|21813.99|21933.99|21813.99|21932.74|21812.74|10
1634197140000|2021-10-14 07:39:00|21933.74|21813.74|21932.48|21812.48|21933.81|21813.81|21932.37|21812.37|10
1634197150000|2021-10-14 07:39:10|21932.44|21812.44|21933.02|21813.02|21933.02|21813.02|21932.17|21812.17|10
1634197160000|2021-10-14 07:39:20|21932.85|21812.85|21933.62|21813.62|21933.67|21813.67|21932.46|21812.46|10
1634197170000|2021-10-14 07:39:30|21932.29|21812.29|21931.97|21811.97|21932.94|21812.94|21931.27|21811.27|10
1634197180000|2021-10-14 07:39:40|21932.34|21812.34|21932.93|21812.93|21933.02|21813.02|21932.06|21812.06|10
1634197190000|2021-10-14 07:39:50|21933.13|21813.13|21932.59|21812.59|21933.13|21813.13|21931.75|21811.75|10
1634197200000|2021-10-14 07:40:00|21932.32|21812.32|21931.27|21811.27|21932.45|21812.45|21930.78|21810.78|10
1634197210000|2021-10-14 07:40:10|21931.23|21811.23|21932.66|21812.66|21932.66|21812.66|21930.69|21810.69|10
1634197220000|2021-10-14 07:40:20|21932.82|21812.82|21933.1|21813.1|21933.62|21813.62|21932.36|21812.36|10
1634197230000|2021-10-14 07:40:30|21931.8|21811.8|21927.24|21807.24|21931.8|21811.8|21927.24|21807.24|10
1634197240000|2021-10-14 07:40:40|21927.43|21807.43|21925.31|21805.31|21927.75|21807.75|21925.28|21805.28|10
1634197250000|2021-10-14 07:40:50|21925.53|21805.53|21923.9|21803.9|21925.53|21805.53|21923.83|21803.83|9
1634197260000|2021-10-14 07:41:00|21923.64|21803.64|21923.99|21803.99|21923.99|21803.99|21922.94|21802.94|10
1634197270000|2021-10-14 07:41:10|21924.15|21804.15|21927.13|21807.13|21927.13|21807.13|21924.15|21804.15|10
1634197280000|2021-10-14 07:41:20|21927.07|21807.07|21928.27|21808.27|21928.27|21808.27|21927.07|21807.07|10
1634197290000|2021-10-14 07:41:30|21928.35|21808.35|21934.9|21814.9|21934.9|21814.9|21928.35|21808.35|10
1634197300000|2021-10-14 07:41:40|21934.94|21814.94|21941.31|21821.31|21941.31|21821.31|21934.94|21814.94|10
1634197310000|2021-10-14 07:41:50|21941.99|21821.99|21943.06|21823.06|21943.21|21823.21|21940.78|21820.78|10
1634197320000|2021-10-14 07:42:00|21943.69|21823.69|21947.85|21827.85|21947.85|21827.85|21943.69|21823.69|9
1634197330000|2021-10-14 07:42:10|21947.99|21827.99|21947.21|21827.21|21947.99|21827.99|21946.5|21826.5|8
1634197340000|2021-10-14 07:42:20|21947.59|21827.59|21947.83|21827.83|21947.9|21827.9|21946.38|21826.38|9
1634197350000|2021-10-14 07:42:30|21947.76|21827.76|21947.69|21827.69|21948.38|21828.38|21947.69|21827.69|7
1634197360000|2021-10-14 07:42:40|21948.25|21828.25|21946.99|21826.99|21948.6|21828.6|21946.64|21826.64|10
1634197370000|2021-10-14 07:42:50|21947.21|21827.21|21948.46|21828.46|21948.64|21828.64|21947.21|21827.21|9
1634197380000|2021-10-14 07:43:00|21948.33|21828.33|21947.19|21827.19|21948.33|21828.33|21946.87|21826.87|10
1634197390000|2021-10-14 07:43:10|21947.08|21827.08|21950.2|21830.2|21950.2|21830.2|21946.28|21826.28|10
1634197400000|2021-10-14 07:43:20|21951.44|21831.44|21956.21|21836.21|21956.21|21836.21|21951.44|21831.44|9
1634197410000|2021-10-14 07:43:30|21956.25|21836.25|21958.12|21838.12|21958.3|21838.3|21956.25|21836.25|10
1634197420000|2021-10-14 07:43:40|21958.63|21838.63|21959.78|21839.78|21960.17|21840.17|21958.63|21838.63|8
1634197430000|2021-10-14 07:43:50|21960.52|21840.52|21964.99|21844.99|21964.99|21844.99|21960.52|21840.52|9
1634197440000|2021-10-14 07:44:00|21964.71|21844.71|21967.97|21847.97|21967.97|21847.97|21964.71|21844.71|8
1634197450000|2021-10-14 07:44:10|21968.34|21848.34|21968.49|21848.49|21968.56|21848.56|21968.17|21848.17|10
1634197460000|2021-10-14 07:44:20|21967.74|21847.74|21968.6|21848.6|21968.64|21848.64|21966.43|21846.43|10
1634197470000|2021-10-14 07:44:30|21968.46|21848.46|21968.63|21848.63|21968.99|21848.99|21968.06|21848.06|10
1634197480000|2021-10-14 07:44:40|21968.59|21848.59|21968.02|21848.02|21968.59|21848.59|21967.92|21847.92|9
1634197490000|2021-10-14 07:44:50|21968.9|21848.9|21972.36|21852.36|21972.36|21852.36|21968.9|21848.9|10
1634197500000|2021-10-14 07:45:00|21972.24|21852.24|21969.55|21849.55|21972.24|21852.24|21969.55|21849.55|10
1634197510000|2021-10-14 07:45:10|21968.63|21848.63|21966.67|21846.67|21968.68|21848.68|21965.72|21845.72|10
1634197520000|2021-10-14 07:45:20|21966.46|21846.46|21968.62|21848.62|21968.62|21848.62|21966.36|21846.36|10
1634197530000|2021-10-14 07:45:30|21968.44|21848.44|21969.78|21849.78|21971.01|21851.01|21968.44|21848.44|10
1634197540000|2021-10-14 07:45:40|21970.49|21850.49|21975.31|21855.31|21975.31|21855.31|21970.49|21850.49|10
1634197550000|2021-10-14 07:45:50|21975.96|21855.96|21980.94|21860.94|21980.94|21860.94|21975.96|21855.96|10
1634197560000|2021-10-14 07:46:00|21981.25|21861.25|21986.95|21866.95|21987.1|21867.1|21981.24|21861.24|10
1634197570000|2021-10-14 07:46:10|21988.32|21868.32|21996.32|21876.32|21996.32|21876.32|21988.32|21868.32|10
1634197580000|2021-10-14 07:46:20|21996.66|21876.66|21994.23|21874.23|21996.66|21876.66|21993.79|21873.79|10
1634197590000|2021-10-14 07:46:30|21993.8|21873.8|21985.83|21865.83|21993.8|21873.8|21985.83|21865.83|10
1634197600000|2021-10-14 07:46:40|21986.11|21866.11|21985.16|21865.16|21986.11|21866.11|21985.16|21865.16|10
1634197610000|2021-10-14 07:46:50|21984.98|21864.98|21982.87|21862.87|21984.98|21864.98|21982.87|21862.87|9
1634197620000|2021-10-14 07:47:00|21981.39|21861.39|21978.46|21858.46|21981.39|21861.39|21978.1|21858.1|10
1634197630000|2021-10-14 07:47:10|21978.45|21858.45|21975|21855|21978.45|21858.45|21974.89|21854.89|10
1634197640000|2021-10-14 07:47:20|21974.91|21854.91|21969.37|21849.37|21974.91|21854.91|21969.37|21849.37|10
1634197650000|2021-10-14 07:47:30|21967.5|21847.5|21962.61|21842.61|21967.5|21847.5|21962.61|21842.61|10
1634197660000|2021-10-14 07:47:40|21962.54|21842.54|21956.96|21836.96|21962.54|21842.54|21956.96|21836.96|10
1634197670000|2021-10-14 07:47:50|21956.31|21836.31|21954.81|21834.81|21957.23|21837.23|21954.45|21834.45|10
1634197680000|2021-10-14 07:48:00|21955.22|21835.22|21947.53|21827.53|21955.22|21835.22|21947.06|21827.06|10
1634197690000|2021-10-14 07:48:10|21946.85|21826.85|21936.17|21816.17|21946.85|21826.85|21935.81|21815.81|10
1634197700000|2021-10-14 07:48:20|21936.11|21816.11|21929.85|21809.85|21936.11|21816.11|21929.85|21809.85|10
1634197710000|2021-10-14 07:48:30|21929.07|21809.07|21935.83|21815.83|21935.83|21815.83|21927.06|21807.06|10
1634197720000|2021-10-14 07:48:40|21937.15|21817.15|21945.83|21825.83|21945.84|21825.84|21937.15|21817.15|10
1634197730000|2021-10-14 07:48:50|21944.61|21824.61|21945.78|21825.78|21945.78|21825.78|21941.51|21821.51|10
1634197740000|2021-10-14 07:49:00|21945.49|21825.49|21943.43|21823.43|21945.49|21825.49|21943.43|21823.43|10
1634197750000|2021-10-14 07:49:10|21943.68|21823.68|21933.81|21813.81|21943.68|21823.68|21933.81|21813.81|10
1634197760000|2021-10-14 07:49:20|21933.73|21813.73|21928.56|21808.56|21934.32|21814.32|21928.56|21808.56|10
1634197770000|2021-10-14 07:49:30|21927.16|21807.16|21921.1|21801.1|21927.16|21807.16|21921.1|21801.1|10
1634197780000|2021-10-14 07:49:40|21919.99|21799.99|21917.11|21797.11|21919.99|21799.99|21916.65|21796.65|10
1634197790000|2021-10-14 07:49:50|21917.18|21797.18|21921.5|21801.5|21922.54|21802.54|21916.79|21796.79|10
1634197800000|2021-10-14 07:50:00|21921.89|21801.89|21927.38|21807.38|21927.38|21807.38|21921.89|21801.89|10
1634197810000|2021-10-14 07:50:10|21927.9|21807.9|21933.08|21813.08|21933.37|21813.37|21927.9|21807.9|10
1634197820000|2021-10-14 07:50:20|21933.51|21813.51|21947.75|21827.75|21948.47|21828.47|21933.51|21813.51|10
1634197830000|2021-10-14 07:50:30|21947.68|21827.68|21939.94|21819.94|21947.68|21827.68|21939.94|21819.94|10
1634197840000|2021-10-14 07:50:40|21939.08|21819.08|21940.42|21820.42|21941.72|21821.72|21938.08|21818.08|10
1634197850000|2021-10-14 07:50:50|21940.24|21820.24|21942.23|21822.23|21942.25|21822.25|21939.21|21819.21|10
1634197860000|2021-10-14 07:51:00|21942.8|21822.8|21946.65|21826.65|21946.65|21826.65|21942.8|21822.8|10
1634197870000|2021-10-14 07:51:10|21945.91|21825.91|21949.71|21829.71|21949.71|21829.71|21945.91|21825.91|10
1634197880000|2021-10-14 07:51:20|21948.8|21828.8|21947.6|21827.6|21949.82|21829.82|21946.92|21826.92|10
1634197890000|2021-10-14 07:51:30|21946.71|21826.71|21946|21826|21947.18|21827.18|21946|21826|10
1634197900000|2021-10-14 07:51:40|21948.2|21828.2|21949.71|21829.71|21949.78|21829.78|21948.2|21828.2|10
1634197910000|2021-10-14 07:51:50|21949.35|21829.35|21950.19|21830.19|21950.88|21830.88|21948.56|21828.56|10
1634197920000|2021-10-14 07:52:00|21950.66|21830.66|21951.52|21831.52|21952.62|21832.62|21950.66|21830.66|10
1634197930000|2021-10-14 07:52:10|21951.84|21831.84|21952.59|21832.59|21953.29|21833.29|21951.45|21831.45|10
1634197940000|2021-10-14 07:52:20|21952.62|21832.62|21950.26|21830.26|21952.68|21832.68|21950.26|21830.26|10
1634197950000|2021-10-14 07:52:30|21950.73|21830.73|21949.89|21829.89|21950.73|21830.73|21949.22|21829.22|10
1634197960000|2021-10-14 07:52:40|21950.34|21830.34|21953.27|21833.27|21953.27|21833.27|21950.14|21830.14|10
1634197970000|2021-10-14 07:52:50|21953.49|21833.49|21957.19|21837.19|21957.19|21837.19|21953.49|21833.49|10
1634197980000|2021-10-14 07:53:00|21957.26|21837.26|21959.53|21839.53|21959.72|21839.72|21957.26|21837.26|10
1634197990000|2021-10-14 07:53:10|21959.86|21839.86|21959.5|21839.5|21960.84|21840.84|21959.07|21839.07|10
1634198000000|2021-10-14 07:53:20|21959.42|21839.42|21957.67|21837.67|21959.45|21839.45|21957.67|21837.67|10
1634198010000|2021-10-14 07:53:30|21957.89|21837.89|21957.76|21837.76|21959.58|21839.58|21957.76|21837.76|10
1634198020000|2021-10-14 07:53:40|21957.53|21837.53|21955.22|21835.22|21957.73|21837.73|21955.03|21835.03|9
1634198030000|2021-10-14 07:53:50|21955.68|21835.68|21955.37|21835.37|21955.68|21835.68|21955.08|21835.08|9
1634198040000|2021-10-14 07:54:00|21955.82|21835.82|21953.25|21833.25|21955.86|21835.86|21952.98|21832.98|10
1634198050000|2021-10-14 07:54:10|21953.44|21833.44|21953.23|21833.23|21953.44|21833.44|21951.89|21831.89|10
1634198060000|2021-10-14 07:54:20|21952.98|21832.98|21956.08|21836.08|21956.08|21836.08|21952.98|21832.98|10
1634198070000|2021-10-14 07:54:30|21956.14|21836.14|21959.42|21839.42|21959.58|21839.58|21956.14|21836.14|9
1634198080000|2021-10-14 07:54:40|21959.09|21839.09|21961.58|21841.58|21961.58|21841.58|21958.49|21838.49|10
1634198090000|2021-10-14 07:54:50|21961.31|21841.31|21961.93|21841.93|21962.97|21842.97|21961.31|21841.31|10
1634198100000|2021-10-14 07:55:00|21961.99|21841.99|21959.55|21839.55|21963.55|21843.55|21959.55|21839.55|10
1634198110000|2021-10-14 07:55:10|21960.17|21840.17|21955.39|21835.39|21960.17|21840.17|21955.39|21835.39|10
1634198120000|2021-10-14 07:55:20|21956.77|21836.77|21953.4|21833.4|21956.77|21836.77|21953.14|21833.14|10
1634198130000|2021-10-14 07:55:30|21953.46|21833.46|21952.1|21832.1|21953.55|21833.55|21952.1|21832.1|10
1634198140000|2021-10-14 07:55:40|21952.19|21832.19|21949.7|21829.7|21952.19|21832.19|21949.09|21829.09|10
1634198150000|2021-10-14 07:55:50|21949.61|21829.61|21950.15|21830.15|21950.21|21830.21|21949.17|21829.17|9
1634198160000|2021-10-14 07:56:00|21949.17|21829.17|21947.64|21827.64|21949.34|21829.34|21947.64|21827.64|10
1634198170000|2021-10-14 07:56:10|21948.3|21828.3|21947.89|21827.89|21948.65|21828.65|21947.52|21827.52|10
1634198180000|2021-10-14 07:56:20|21947.33|21827.33|21950.85|21830.85|21951.3|21831.3|21947.28|21827.28|10
1634198190000|2021-10-14 07:56:30|21950.45|21830.45|21950.13|21830.13|21951.6|21831.6|21949.8|21829.8|10
1634198200000|2021-10-14 07:56:40|21950.48|21830.48|21951.64|21831.64|21952.02|21832.02|21949.58|21829.58|10
1634198210000|2021-10-14 07:56:50|21951.65|21831.65|21952.87|21832.87|21952.99|21832.99|21951.65|21831.65|10
1634198220000|2021-10-14 07:57:00|21952.71|21832.71|21956.96|21836.96|21956.96|21836.96|21952.71|21832.71|10
1634198230000|2021-10-14 07:57:10|21956.32|21836.32|21956.43|21836.43|21957.67|21837.67|21956.32|21836.32|9
1634198240000|2021-10-14 07:57:20|21956.77|21836.77|21956.23|21836.23|21956.77|21836.77|21955.88|21835.88|9
1634198250000|2021-10-14 07:57:30|21956.14|21836.14|21956.44|21836.44|21956.44|21836.44|21955.61|21835.61|9
1634198260000|2021-10-14 07:57:40|21957.38|21837.38|21954.84|21834.84|21957.38|21837.38|21954.84|21834.84|10
1634198270000|2021-10-14 07:57:50|21954.88|21834.88|21953.52|21833.52|21955.09|21835.09|21953.52|21833.52|10
1634198280000|2021-10-14 07:58:00|21953.24|21833.24|21951.66|21831.66|21953.24|21833.24|21951.66|21831.66|10
1634198290000|2021-10-14 07:58:10|21952.6|21832.6|21954.8|21834.8|21954.8|21834.8|21952.6|21832.6|10
1634198300000|2021-10-14 07:58:20|21955.77|21835.77|21954.05|21834.05|21956.1|21836.1|21954.05|21834.05|10
1634198310000|2021-10-14 07:58:30|21953.9|21833.9|21947.86|21827.86|21953.9|21833.9|21947.01|21827.01|10
1634198320000|2021-10-14 07:58:40|21945.05|21825.05|21939.35|21819.35|21945.05|21825.05|21939.18|21819.18|10
1634198330000|2021-10-14 07:58:50|21939.1|21819.1|21935.43|21815.43|21939.75|21819.75|21935.43|21815.43|10
1634198340000|2021-10-14 07:59:00|21935.29|21815.29|21937.6|21817.6|21937.6|21817.6|21933.8|21813.8|10
1634198350000|2021-10-14 07:59:10|21937.59|21817.59|21940.24|21820.24|21940.56|21820.56|21936.84|21816.84|10
1634198360000|2021-10-14 07:59:20|21940.64|21820.64|21943.44|21823.44|21943.44|21823.44|21940.64|21820.64|10
1634198370000|2021-10-14 07:59:30|21943.48|21823.48|21939.09|21819.09|21943.48|21823.48|21939.02|21819.02|10
1634198380000|2021-10-14 07:59:40|21937.68|21817.68|21934.68|21814.68|21937.86|21817.86|21934.68|21814.68|10
1634198390000|2021-10-14 07:59:50|21934.71|21814.71|21935.42|21815.42|21935.66|21815.66|21932.09|21812.09|10
1634198400000|2021-10-14 08:00:00|21936.27|21816.27|21934.3|21814.3|21937.33|21817.33|21934.3|21814.3|10
1634198410000|2021-10-14 08:00:10|21934.06|21814.06|21928.48|21808.48|21934.27|21814.27|21928.48|21808.48|10
1634198420000|2021-10-14 08:00:20|21928.07|21808.07|21929.85|21809.85|21930.73|21810.73|21928.07|21808.07|10
1634198430000|2021-10-14 08:00:30|21930.63|21810.63|21936.9|21816.9|21937.81|21817.81|21930.63|21810.63|9
1634198440000|2021-10-14 08:00:40|21936.96|21816.96|21934.25|21814.25|21937.25|21817.25|21932.83|21812.83|10
1634198450000|2021-10-14 08:00:50|21935.2|21815.2|21933.11|21813.11|21936.17|21816.17|21933.11|21813.11|10
1634198460000|2021-10-14 08:01:00|21933.08|21813.08|21935.67|21815.67|21935.67|21815.67|21932.3|21812.3|10
1634198470000|2021-10-14 08:01:10|21934.86|21814.86|21937.73|21817.73|21937.73|21817.73|21933.94|21813.94|10
1634198480000|2021-10-14 08:01:20|21935.83|21815.83|21938.97|21818.97|21938.97|21818.97|21935.83|21815.83|10
1634198490000|2021-10-14 08:01:30|21938.76|21818.76|21937.6|21817.6|21938.76|21818.76|21937.39|21817.39|10
1634198500000|2021-10-14 08:01:40|21937.32|21817.32|21940.95|21820.95|21942.27|21822.27|21937.2|21817.2|10
1634198510000|2021-10-14 08:01:50|21941.1|21821.1|21944.88|21824.88|21944.88|21824.88|21940.75|21820.75|9
1634198520000|2021-10-14 08:02:00|21944.87|21824.87|21949.9|21829.9|21949.9|21829.9|21944.87|21824.87|10
1634198530000|2021-10-14 08:02:10|21951.4|21831.4|21957.65|21837.65|21957.65|21837.65|21951.4|21831.4|10
1634198540000|2021-10-14 08:02:20|21959.13|21839.13|21962.69|21842.69|21963.13|21843.13|21959.13|21839.13|10
1634198550000|2021-10-14 08:02:30|21962.79|21842.79|21967.74|21847.74|21967.74|21847.74|21962.36|21842.36|10
1634198560000|2021-10-14 08:02:40|21971.26|21851.26|21968.12|21848.12|21971.26|21851.26|21967.61|21847.61|10
1634198570000|2021-10-14 08:02:50|21967.97|21847.97|21969.95|21849.95|21970.09|21850.09|21967.97|21847.97|10
1634198580000|2021-10-14 08:03:00|21970.06|21850.06|21970.51|21850.51|21970.6|21850.6|21969.43|21849.43|10
1634198590000|2021-10-14 08:03:10|21970.37|21850.37|21975.9|21855.9|21976.61|21856.61|21968.93|21848.93|10
1634198600000|2021-10-14 08:03:20|21976.23|21856.23|21980.31|21860.31|21980.31|21860.31|21976.09|21856.09|10
1634198610000|2021-10-14 08:03:30|21981.49|21861.49|21984.33|21864.33|21985.43|21865.43|21981.49|21861.49|10
1634198620000|2021-10-14 08:03:40|21984.6|21864.6|21982.72|21862.72|21984.6|21864.6|21981.67|21861.67|10
1634198630000|2021-10-14 08:03:50|21982.85|21862.85|21984.37|21864.37|21984.68|21864.68|21981.4|21861.4|10
1634198640000|2021-10-14 08:04:00|21984.83|21864.83|21984.38|21864.38|21984.86|21864.86|21983.87|21863.87|10
1634198650000|2021-10-14 08:04:10|21985.51|21865.51|21986.67|21866.67|21987.61|21867.61|21984.72|21864.72|10
1634198660000|2021-10-14 08:04:20|21986.87|21866.87|21988.23|21868.23|21988.23|21868.23|21985.62|21865.62|10
1634198670000|2021-10-14 08:04:30|21987.84|21867.84|21984.14|21864.14|21987.84|21867.84|21984.14|21864.14|10
1634198680000|2021-10-14 08:04:40|21984.04|21864.04|21978.28|21858.28|21984.04|21864.04|21978.28|21858.28|10
1634198690000|2021-10-14 08:04:50|21978.1|21858.1|21974.76|21854.76|21978.1|21858.1|21974.76|21854.76|10
1634198700000|2021-10-14 08:05:00|21973.63|21853.63|21972.39|21852.39|21973.63|21853.63|21972.05|21852.05|10
1634198710000|2021-10-14 08:05:10|21972.42|21852.42|21970.04|21850.04|21972.79|21852.79|21970.04|21850.04|10
1634198720000|2021-10-14 08:05:20|21970.33|21850.33|21972.53|21852.53|21972.68|21852.68|21970.13|21850.13|10
1634198730000|2021-10-14 08:05:30|21972.08|21852.08|21970.85|21850.85|21972.08|21852.08|21970.85|21850.85|10
1634198740000|2021-10-14 08:05:40|21970.25|21850.25|21971.58|21851.58|21972.22|21852.22|21970.25|21850.25|10
1634198750000|2021-10-14 08:05:50|21971.43|21851.43|21969.49|21849.49|21971.43|21851.43|21968.75|21848.75|10
1634198760000|2021-10-14 08:06:00|21969.84|21849.84|21972.11|21852.11|21972.29|21852.29|21969.84|21849.84|10
1634198770000|2021-10-14 08:06:10|21972.54|21852.54|21976.48|21856.48|21976.48|21856.48|21972.54|21852.54|9
1634198780000|2021-10-14 08:06:20|21976.34|21856.34|21971.22|21851.22|21976.34|21856.34|21971.22|21851.22|10
1634198790000|2021-10-14 08:06:30|21971.26|21851.26|21971.46|21851.46|21972.9|21852.9|21971.26|21851.26|10
1634198800000|2021-10-14 08:06:40|21971.7|21851.7|21970.39|21850.39|21971.7|21851.7|21969.98|21849.98|9
1634198810000|2021-10-14 08:06:50|21971|21851|21971.79|21851.79|21971.83|21851.83|21971|21851|10
1634198820000|2021-10-14 08:07:00|21971.82|21851.82|21972.57|21852.57|21972.62|21852.62|21971.82|21851.82|10
1634198830000|2021-10-14 08:07:10|21972.65|21852.65|21973.56|21853.56|21973.91|21853.91|21972.6|21852.6|8
1634198840000|2021-10-14 08:07:20|21973.76|21853.76|21976.41|21856.41|21976.48|21856.48|21972.96|21852.96|10
1634198850000|2021-10-14 08:07:30|21976.32|21856.32|21976.42|21856.42|21976.55|21856.55|21976.29|21856.29|8
1634198860000|2021-10-14 08:07:40|21976.36|21856.36|21978.86|21858.86|21979.23|21859.23|21976.01|21856.01|9
1634198870000|2021-10-14 08:07:50|21978.63|21858.63|21978.93|21858.93|21979.18|21859.18|21978.63|21858.63|9
1634198880000|2021-10-14 08:08:00|21979.31|21859.31|21978.19|21858.19|21979.31|21859.31|21977.22|21857.22|7
1634198890000|2021-10-14 08:08:10|21978.37|21858.37|21978.14|21858.14|21978.94|21858.94|21978|21858|10
1634198900000|2021-10-14 08:08:20|21978.57|21858.57|21977.96|21857.96|21978.57|21858.57|21977|21857|10
1634198910000|2021-10-14 08:08:30|21977.93|21857.93|21976.88|21856.88|21978.54|21858.54|21976.76|21856.76|10
1634198920000|2021-10-14 08:08:40|21976.81|21856.81|21974.21|21854.21|21976.81|21856.81|21974.21|21854.21|10
1634198930000|2021-10-14 08:08:50|21973.29|21853.29|21972.97|21852.97|21973.82|21853.82|21972.88|21852.88|10
1634198940000|2021-10-14 08:09:00|21972.66|21852.66|21973.18|21853.18|21973.55|21853.55|21972.66|21852.66|9
1634198950000|2021-10-14 08:09:10|21973.43|21853.43|21973.8|21853.8|21974.56|21854.56|21973.13|21853.13|10
1634198960000|2021-10-14 08:09:20|21974.44|21854.44|21976.38|21856.38|21976.38|21856.38|21974.44|21854.44|10
1634198970000|2021-10-14 08:09:30|21975.77|21855.77|21974.94|21854.94|21976.15|21856.15|21974.94|21854.94|10
1634198980000|2021-10-14 08:09:40|21976.63|21856.63|21978.01|21858.01|21978.04|21858.04|21976.63|21856.63|10
1634198990000|2021-10-14 08:09:50|21978.04|21858.04|21978.35|21858.35|21978.35|21858.35|21977.44|21857.44|9
1634199000000|2021-10-14 08:10:00|21978.23|21858.23|21981.36|21861.36|21981.6|21861.6|21978.23|21858.23|10
1634199010000|2021-10-14 08:10:10|21981.03|21861.03|21981.82|21861.82|21982.06|21862.06|21981.03|21861.03|9
1634199020000|2021-10-14 08:10:20|21981.93|21861.93|21978.78|21858.78|21982.15|21862.15|21978.78|21858.78|10
1634199030000|2021-10-14 08:10:30|21978.48|21858.48|21980.38|21860.38|21980.52|21860.52|21978.48|21858.48|9
1634199040000|2021-10-14 08:10:40|21979.37|21859.37|21978.26|21858.26|21979.37|21859.37|21976.09|21856.09|10
1634199050000|2021-10-14 08:10:50|21978.81|21858.81|21979.78|21859.78|21979.78|21859.78|21978.57|21858.57|10
1634199060000|2021-10-14 08:11:00|21979.91|21859.91|21979.84|21859.84|21980.16|21860.16|21979.84|21859.84|10
1634199070000|2021-10-14 08:11:10|21979.87|21859.87|21983.22|21863.22|21983.36|21863.36|21979.87|21859.87|9
1634199080000|2021-10-14 08:11:20|21983.88|21863.88|21986.97|21866.97|21986.97|21866.97|21983.88|21863.88|10
1634199090000|2021-10-14 08:11:30|21988.85|21868.85|21989.63|21869.63|21991.56|21871.56|21988.68|21868.68|10
1634199100000|2021-10-14 08:11:40|21988.55|21868.55|21992.37|21872.37|21992.37|21872.37|21987.57|21867.57|10
1634199110000|2021-10-14 08:11:50|21991.41|21871.41|21991.54|21871.54|21991.86|21871.86|21990.49|21870.49|9
1634199120000|2021-10-14 08:12:00|21991.9|21871.9|21989.1|21869.1|21991.9|21871.9|21989.1|21869.1|10
1634199130000|2021-10-14 08:12:10|21989.45|21869.45|21989.14|21869.14|21989.82|21869.82|21988.65|21868.65|10
1634199140000|2021-10-14 08:12:20|21989.34|21869.34|21990.94|21870.94|21990.98|21870.98|21989.34|21869.34|10
1634199150000|2021-10-14 08:12:30|21990.75|21870.75|21993.63|21873.63|21993.79|21873.79|21990.59|21870.59|10
1634199160000|2021-10-14 08:12:40|21993.57|21873.57|21996.08|21876.08|21996.08|21876.08|21993.42|21873.42|10
1634199170000|2021-10-14 08:12:50|21996.04|21876.04|21997.23|21877.23|21997.23|21877.23|21995.76|21875.76|10
1634199180000|2021-10-14 08:13:00|21997.54|21877.54|21998.83|21878.83|21999.88|21879.88|21997.54|21877.54|10
1634199190000|2021-10-14 08:13:10|21998.75|21878.75|21998.03|21878.03|21999.73|21879.73|21998.03|21878.03|10
1634199200000|2021-10-14 08:13:20|21998.92|21878.92|21997.7|21877.7|21999.96|21879.96|21997.7|21877.7|10
1634199210000|2021-10-14 08:13:30|21997.83|21877.83|21997.13|21877.13|21997.83|21877.83|21996.83|21876.83|10
1634199220000|2021-10-14 08:13:40|21997.58|21877.58|21998.91|21878.91|21998.91|21878.91|21997.05|21877.05|9
1634199230000|2021-10-14 08:13:50|21998.95|21878.95|21998.1|21878.1|21998.95|21878.95|21997.71|21877.71|9
1634199240000|2021-10-14 08:14:00|21998.26|21878.26|21997.57|21877.57|21998.26|21878.26|21997.53|21877.53|10
1634199250000|2021-10-14 08:14:10|21997.59|21877.59|21994.67|21874.67|21998.12|21878.12|21994.67|21874.67|9
1634199260000|2021-10-14 08:14:20|21994.78|21874.78|21992.64|21872.64|21994.78|21874.78|21991.72|21871.72|10
1634199270000|2021-10-14 08:14:30|21992.77|21872.77|21991.86|21871.86|21993.51|21873.51|21991.81|21871.81|10
1634199280000|2021-10-14 08:14:40|21991.56|21871.56|21988.99|21868.99|21991.56|21871.56|21988.99|21868.99|10
1634199290000|2021-10-14 08:14:50|21988.64|21868.64|21986.31|21866.31|21988.64|21868.64|21986.31|21866.31|10
1634199300000|2021-10-14 08:15:00|21986.64|21866.64|21988.4|21868.4|21988.4|21868.4|21986.64|21866.64|8
1634199310000|2021-10-14 08:15:10|21988.91|21868.91|21989.95|21869.95|21990.1|21870.1|21988.91|21868.91|10
1634199320000|2021-10-14 08:15:20|21989.89|21869.89|21989.61|21869.61|21989.94|21869.94|21989.47|21869.47|10
1634199330000|2021-10-14 08:15:30|21988.85|21868.85|21987.56|21867.56|21989.67|21869.67|21987.56|21867.56|10
1634199340000|2021-10-14 08:15:40|21987.68|21867.68|21987.8|21867.8|21987.91|21867.91|21987.2|21867.2|9
1634199350000|2021-10-14 08:15:50|21988.04|21868.04|21988.28|21868.28|21988.28|21868.28|21987.92|21867.92|10
1634199360000|2021-10-14 08:16:00|21988.34|21868.34|21988.32|21868.32|21988.61|21868.61|21987.33|21867.33|9
1634199370000|2021-10-14 08:16:10|21988.59|21868.59|21990.16|21870.16|21990.16|21870.16|21987.75|21867.75|9
1634199380000|2021-10-14 08:16:20|21990.32|21870.32|21989.18|21869.18|21990.32|21870.32|21989.18|21869.18|10
1634199390000|2021-10-14 08:16:30|21988.71|21868.71|21988.76|21868.76|21988.9|21868.9|21988.38|21868.38|9
1634199400000|2021-10-14 08:16:40|21988.79|21868.79|21988.59|21868.59|21988.86|21868.86|21988.5|21868.5|10
1634199410000|2021-10-14 08:16:50|21988.47|21868.47|21991.04|21871.04|21991.04|21871.04|21988.41|21868.41|10
1634199420000|2021-10-14 08:17:00|21991.08|21871.08|21990.89|21870.89|21992.02|21872.02|21990.29|21870.29|10
1634199430000|2021-10-14 08:17:10|21990.77|21870.77|21992.02|21872.02|21992.02|21872.02|21990.5|21870.5|10
1634199440000|2021-10-14 08:17:20|21992.17|21872.17|21994|21874|21994|21874|21991.96|21871.96|9
1634199450000|2021-10-14 08:17:30|21994.95|21874.95|21996.4|21876.4|21996.4|21876.4|21994.89|21874.89|8
1634199460000|2021-10-14 08:17:40|21996.89|21876.89|22000.95|21880.95|22000.95|21880.95|21996.89|21876.89|9
1634199470000|2021-10-14 08:17:50|22001.16|21881.16|22005.63|21885.63|22006.22|21886.22|22001.16|21881.16|10
1634199480000|2021-10-14 08:18:00|22004.82|21884.82|22006.26|21886.26|22006.53|21886.53|22004.82|21884.82|9
1634199490000|2021-10-14 08:18:10|22006.6|21886.6|22007.2|21887.2|22007.76|21887.76|22006.46|21886.46|10
1634199500000|2021-10-14 08:18:20|22007.23|21887.23|22009.12|21889.12|22009.25|21889.25|22007.23|21887.23|10
1634199510000|2021-10-14 08:18:30|22009.54|21889.54|22011.85|21891.85|22012.61|21892.61|22009.54|21889.54|9
1634199520000|2021-10-14 08:18:40|22012.32|21892.32|22019.15|21899.15|22019.15|21899.15|22012.04|21892.04|10
1634199530000|2021-10-14 08:18:50|22019.39|21899.39|22021.49|21901.49|22022.13|21902.13|22019.16|21899.16|10
1634199540000|2021-10-14 08:19:00|22022.82|21902.82|22024.79|21904.79|22024.79|21904.79|22022.82|21902.82|9
1634199550000|2021-10-14 08:19:10|22024.93|21904.93|22027.4|21907.4|22027.4|21907.4|22024.82|21904.82|9
1634199560000|2021-10-14 08:19:20|22026.94|21906.94|22026.48|21906.48|22027.32|21907.32|22026.48|21906.48|10
1634199570000|2021-10-14 08:19:30|22026.47|21906.47|22026.69|21906.69|22027.53|21907.53|22026|21906|9
1634199580000|2021-10-14 08:19:40|22026.79|21906.79|22027.19|21907.19|22027.19|21907.19|22025.95|21905.95|10
1634199590000|2021-10-14 08:19:50|22026.92|21906.92|22026.51|21906.51|22027.03|21907.03|22025.91|21905.91|10
1634199600000|2021-10-14 08:20:00|22027.7|21907.7|22030.64|21910.64|22030.64|21910.64|22027.7|21907.7|10
1634199610000|2021-10-14 08:20:10|22030.96|21910.96|22031.12|21911.12|22031.55|21911.55|22029.44|21909.44|10
1634199620000|2021-10-14 08:20:20|22029.71|21909.71|22030.88|21910.88|22030.88|21910.88|22029.46|21909.46|10
1634199630000|2021-10-14 08:20:30|22030.83|21910.83|22034.71|21914.71|22034.71|21914.71|22030.83|21910.83|10
1634199640000|2021-10-14 08:20:40|22035.58|21915.58|22037.91|21917.91|22037.91|21917.91|22035.42|21915.42|10
1634199650000|2021-10-14 08:20:50|22037.97|21917.97|22040.15|21920.15|22040.15|21920.15|22037.97|21917.97|10
1634199660000|2021-10-14 08:21:00|22039.71|21919.71|22037.62|21917.62|22039.71|21919.71|22037.62|21917.62|9
1634199670000|2021-10-14 08:21:10|22037.4|21917.4|22040.03|21920.03|22040.03|21920.03|22036.25|21916.25|10
1634199680000|2021-10-14 08:21:20|22040.48|21920.48|22044.06|21924.06|22044.27|21924.27|22040.48|21920.48|10
1634199690000|2021-10-14 08:21:30|22044.6|21924.6|22045.89|21925.89|22046.27|21926.27|22044.6|21924.6|10
1634199700000|2021-10-14 08:21:40|22045.01|21925.01|22042.51|21922.51|22045.01|21925.01|22042.51|21922.51|10
1634199710000|2021-10-14 08:21:50|22042.96|21922.96|22046.06|21926.06|22046.06|21926.06|22042.96|21922.96|10
1634199720000|2021-10-14 08:22:00|22046.35|21926.35|22042.48|21922.48|22046.39|21926.39|22042.48|21922.48|10
1634199730000|2021-10-14 08:22:10|22041.43|21921.43|22041.15|21921.15|22041.44|21921.44|22039.78|21919.78|10
1634199740000|2021-10-14 08:22:20|22039.57|21919.57|22041.87|21921.87|22042.88|21922.88|22038.99|21918.99|10
1634199750000|2021-10-14 08:22:30|22041.65|21921.65|22041.26|21921.26|22042.58|21922.58|22040.49|21920.49|10
1634199760000|2021-10-14 08:22:40|22040.75|21920.75|22037.15|21917.15|22040.75|21920.75|22037.15|21917.15|9
1634199770000|2021-10-14 08:22:50|22037.66|21917.66|22035.34|21915.34|22037.88|21917.88|22035.34|21915.34|10
1634199780000|2021-10-14 08:23:00|22035.1|21915.1|22032.18|21912.18|22035.12|21915.12|22032.18|21912.18|10
1634199790000|2021-10-14 08:23:10|22031.86|21911.86|22033.47|21913.47|22033.47|21913.47|22031.85|21911.85|10
1634199800000|2021-10-14 08:23:20|22033.49|21913.49|22038.43|21918.43|22038.43|21918.43|22033.49|21913.49|10
1634199810000|2021-10-14 08:23:30|22038.74|21918.74|22038.25|21918.25|22039.5|21919.5|22038.25|21918.25|10
1634199820000|2021-10-14 08:23:40|22038.63|21918.63|22040.95|21920.95|22040.95|21920.95|22038.16|21918.16|10
1634199830000|2021-10-14 08:23:50|22040.45|21920.45|22042.32|21922.32|22042.32|21922.32|22040.45|21920.45|10
1634199840000|2021-10-14 08:24:00|22042.41|21922.41|22042.92|21922.92|22043.27|21923.27|22042.41|21922.41|10
1634199850000|2021-10-14 08:24:10|22042.91|21922.91|22041.85|21921.85|22043.56|21923.56|22041.85|21921.85|10
1634199860000|2021-10-14 08:24:20|22042.15|21922.15|22044.24|21924.24|22045.51|21925.51|22042.15|21922.15|10
1634199870000|2021-10-14 08:24:30|22044.85|21924.85|22048.83|21928.83|22048.83|21928.83|22043.28|21923.28|10
1634199880000|2021-10-14 08:24:40|22049.09|21929.09|22055.02|21935.02|22055.02|21935.02|22049.09|21929.09|10
1634199890000|2021-10-14 08:24:50|22055.4|21935.4|22053.64|21933.64|22056.12|21936.12|22053.64|21933.64|10
1634199900000|2021-10-14 08:25:00|22053.62|21933.62|22052.83|21932.83|22055.05|21935.05|22052.83|21932.83|10
1634199910000|2021-10-14 08:25:10|22052.3|21932.3|22048.72|21928.72|22052.3|21932.3|22048.72|21928.72|10
1634199920000|2021-10-14 08:25:20|22050.22|21930.22|22045.87|21925.87|22050.49|21930.49|22045.87|21925.87|10
1634199930000|2021-10-14 08:25:30|22045.93|21925.93|22046.02|21926.02|22047.47|21927.47|22045.93|21925.93|10
1634199940000|2021-10-14 08:25:40|22045.54|21925.54|22046|21926|22046.76|21926.76|22045.54|21925.54|10
1634199950000|2021-10-14 08:25:50|22046.59|21926.59|22047.11|21927.11|22047.11|21927.11|22046.06|21926.06|10
1634199960000|2021-10-14 08:26:00|22046.39|21926.39|22046.41|21926.41|22047.71|21927.71|22045.97|21925.97|10
1634199970000|2021-10-14 08:26:10|22046.48|21926.48|22048.11|21928.11|22048.26|21928.26|22046.36|21926.36|9
1634199980000|2021-10-14 08:26:20|22047.79|21927.79|22049.89|21929.89|22049.89|21929.89|22047.26|21927.26|9
1634199990000|2021-10-14 08:26:30|22050.01|21930.01|22047.77|21927.77|22050.01|21930.01|22047.77|21927.77|9
1634200000000|2021-10-14 08:26:40|22047.12|21927.12|22046.54|21926.54|22047.58|21927.58|22046.48|21926.48|9
1634200010000|2021-10-14 08:26:50|22046.77|21926.77|22046.27|21926.27|22047.05|21927.05|22046.09|21926.09|10
1634200020000|2021-10-14 08:27:00|22046.89|21926.89|22048.67|21928.67|22048.67|21928.67|22046.71|21926.71|10
1634200030000|2021-10-14 08:27:10|22048.53|21928.53|22050.14|21930.14|22050.14|21930.14|22048.53|21928.53|10
1634200040000|2021-10-14 08:27:20|22049.33|21929.33|22051.19|21931.19|22051.19|21931.19|22049.33|21929.33|9
1634200050000|2021-10-14 08:27:30|22051.04|21931.04|22052.26|21932.26|22052.26|21932.26|22051.04|21931.04|7
1634200060000|2021-10-14 08:27:40|22052.42|21932.42|22050.61|21930.61|22052.74|21932.74|22050.61|21930.61|10
1634200070000|2021-10-14 08:27:50|22050.79|21930.79|22049.91|21929.91|22051.22|21931.22|22049.85|21929.85|10
1634200080000|2021-10-14 08:28:00|22049.2|21929.2|22050.19|21930.19|22050.83|21930.83|22049.2|21929.2|10
1634200090000|2021-10-14 08:28:10|22049.94|21929.94|22047.75|21927.75|22049.96|21929.96|22047.75|21927.75|9
1634200100000|2021-10-14 08:28:20|22047.59|21927.59|22045.08|21925.08|22047.82|21927.82|22044.78|21924.78|10
1634200110000|2021-10-14 08:28:30|22044.91|21924.91|22041.96|21921.96|22044.91|21924.91|22041.96|21921.96|10
1634200120000|2021-10-14 08:28:40|22042.21|21922.21|22045.98|21925.98|22045.98|21925.98|22042.21|21922.21|10
1634200130000|2021-10-14 08:28:50|22045.1|21925.1|22047.07|21927.07|22047.07|21927.07|22045.06|21925.06|10
1634200140000|2021-10-14 08:29:00|22047.26|21927.26|22047.36|21927.36|22047.36|21927.36|22046.62|21926.62|8
1634200150000|2021-10-14 08:29:10|22047.47|21927.47|22049.23|21929.23|22049.58|21929.58|22047.47|21927.47|10
1634200160000|2021-10-14 08:29:20|22049.1|21929.1|22050.91|21930.91|22050.91|21930.91|22049.1|21929.1|10
1634200170000|2021-10-14 08:29:30|22051.62|21931.62|22052.94|21932.94|22053.22|21933.22|22051.4|21931.4|10
1634200180000|2021-10-14 08:29:40|22053.2|21933.2|22053.77|21933.77|22055.58|21935.58|22053.2|21933.2|9
1634200190000|2021-10-14 08:29:50|22054.06|21934.06|22053.33|21933.33|22054.06|21934.06|22052.87|21932.87|10
1634200200000|2021-10-14 08:30:00|22052.94|21932.94|22053.87|21933.87|22053.87|21933.87|22052.79|21932.79|10
1634200210000|2021-10-14 08:30:10|22053.93|21933.93|22055.51|21935.51|22055.51|21935.51|22053.52|21933.52|10
1634200220000|2021-10-14 08:30:20|22055.18|21935.18|22057.88|21937.88|22057.88|21937.88|22054.49|21934.49|10
1634200230000|2021-10-14 08:30:30|22056.7|21936.7|22058.23|21938.23|22059.16|21939.16|22056.52|21936.52|10
1634200240000|2021-10-14 08:30:40|22057.98|21937.98|22061.77|21941.77|22062.13|21942.13|22057.98|21937.98|10
1634200250000|2021-10-14 08:30:50|22062.03|21942.03|22062.73|21942.73|22062.73|21942.73|22060.85|21940.85|10
1634200260000|2021-10-14 08:31:00|22061.89|21941.89|22061.8|21941.8|22062.35|21942.35|22061.09|21941.09|10
1634200270000|2021-10-14 08:31:10|22061.83|21941.83|22060.54|21940.54|22062.07|21942.07|22060.54|21940.54|10
1634200280000|2021-10-14 08:31:20|22061.4|21941.4|22059.17|21939.17|22061.51|21941.51|22059.16|21939.16|10
1634200290000|2021-10-14 08:31:30|22058.91|21938.91|22058.52|21938.52|22059.22|21939.22|22058.12|21938.12|9
1634200300000|2021-10-14 08:31:40|22059.06|21939.06|22058.29|21938.29|22059.06|21939.06|22057.67|21937.67|10
1634200310000|2021-10-14 08:31:50|22058.14|21938.14|22055.53|21935.53|22058.14|21938.14|22055.53|21935.53|10
1634200320000|2021-10-14 08:32:00|22055.09|21935.09|22052.59|21932.59|22055.39|21935.39|22052.31|21932.31|10
1634200330000|2021-10-14 08:32:10|22052.06|21932.06|22052.81|21932.81|22052.81|21932.81|22051.91|21931.91|10
1634200340000|2021-10-14 08:32:20|22052.75|21932.75|22051.46|21931.46|22053.3|21933.3|22051.46|21931.46|10
1634200350000|2021-10-14 08:32:30|22051.26|21931.26|22049.41|21929.41|22051.41|21931.41|22049.41|21929.41|9
1634200360000|2021-10-14 08:32:40|22048.83|21928.83|22045.72|21925.72|22048.83|21928.83|22045.72|21925.72|10
1634200370000|2021-10-14 08:32:50|22046.25|21926.25|22044.01|21924.01|22046.25|21926.25|22043.93|21923.93|10
1634200380000|2021-10-14 08:33:00|22044.05|21924.05|22044.75|21924.75|22045.28|21925.28|22044.05|21924.05|10
1634200390000|2021-10-14 08:33:10|22044.51|21924.51|22043.19|21923.19|22045|21925|22043.19|21923.19|9
1634200400000|2021-10-14 08:33:20|22043.12|21923.12|22039.87|21919.87|22043.22|21923.22|22039.87|21919.87|9
1634200410000|2021-10-14 08:33:30|22039.17|21919.17|22036.45|21916.45|22039.47|21919.47|22036.45|21916.45|10
1634200420000|2021-10-14 08:33:40|22037.11|21917.11|22039.19|21919.19|22039.19|21919.19|22036.64|21916.64|9
1634200430000|2021-10-14 08:33:50|22039.31|21919.31|22038.26|21918.26|22039.31|21919.31|22038.26|21918.26|9
1634200440000|2021-10-14 08:34:00|22038.36|21918.36|22041.53|21921.53|22042.98|21922.98|22038.36|21918.36|10
1634200450000|2021-10-14 08:34:10|22042.07|21922.07|22043.27|21923.27|22043.88|21923.88|22042.07|21922.07|10
1634200460000|2021-10-14 08:34:20|22043.32|21923.32|22040.23|21920.23|22043.32|21923.32|22040.23|21920.23|10
1634200470000|2021-10-14 08:34:30|22040.44|21920.44|22039.77|21919.77|22040.54|21920.54|22039.77|21919.77|10
1634200480000|2021-10-14 08:34:40|22039.73|21919.73|22039.55|21919.55|22040.16|21920.16|22039.35|21919.35|10
1634200490000|2021-10-14 08:34:50|22039.66|21919.66|22038.66|21918.66|22039.8|21919.8|22038.47|21918.47|9
1634200500000|2021-10-14 08:35:00|22038.5|21918.5|22039.31|21919.31|22039.99|21919.99|22038.5|21918.5|10
1634200510000|2021-10-14 08:35:10|22039.36|21919.36|22038.44|21918.44|22039.98|21919.98|22038.44|21918.44|10
1634200520000|2021-10-14 08:35:20|22038.68|21918.68|22038.54|21918.54|22039.06|21919.06|22038.38|21918.38|10
1634200530000|2021-10-14 08:35:30|22036.68|21916.68|22037.42|21917.42|22037.8|21917.8|22036.68|21916.68|10
1634200540000|2021-10-14 08:35:40|22037.62|21917.62|22037.17|21917.17|22037.62|21917.62|22036.33|21916.33|10
1634200550000|2021-10-14 08:35:50|22036.49|21916.49|22035.54|21915.54|22036.63|21916.63|22035.54|21915.54|7
1634200560000|2021-10-14 08:36:00|22035.66|21915.66|22035.49|21915.49|22035.66|21915.66|22034.3|21914.3|10
1634200570000|2021-10-14 08:36:10|22035.69|21915.69|22036.17|21916.17|22036.2|21916.2|22035.68|21915.68|8
1634200580000|2021-10-14 08:36:20|22036.22|21916.22|22035.7|21915.7|22036.96|21916.96|22035.7|21915.7|10
1634200590000|2021-10-14 08:36:30|22035.58|21915.58|22036.26|21916.26|22036.26|21916.26|22034.87|21914.87|10
1634200600000|2021-10-14 08:36:40|22035.95|21915.95|22034.58|21914.58|22035.95|21915.95|22034.42|21914.42|9
1634200610000|2021-10-14 08:36:50|22035.41|21915.41|22035.3|21915.3|22035.41|21915.41|22034.11|21914.11|9
1634200620000|2021-10-14 08:37:00|22035.29|21915.29|22036.74|21916.74|22037.45|21917.45|22035.29|21915.29|10
1634200630000|2021-10-14 08:37:10|22036.62|21916.62|22036.09|21916.09|22036.84|21916.84|22035.44|21915.44|10
1634200640000|2021-10-14 08:37:20|22036.12|21916.12|22039.14|21919.14|22039.22|21919.22|22036.09|21916.09|10
1634200650000|2021-10-14 08:37:30|22039.32|21919.32|22040.36|21920.36|22040.36|21920.36|22039.25|21919.25|10
1634200660000|2021-10-14 08:37:40|22039.56|21919.56|22040.2|21920.2|22040.29|21920.29|22039.53|21919.53|9
1634200670000|2021-10-14 08:37:50|22040.23|21920.23|22040.69|21920.69|22040.69|21920.69|22040.12|21920.12|9
1634200680000|2021-10-14 08:38:00|22041.42|21921.42|22040.69|21920.69|22041.76|21921.76|22040.69|21920.69|10
1634200690000|2021-10-14 08:38:10|22040.79|21920.79|22041.94|21921.94|22041.98|21921.98|22040.79|21920.79|9
1634200700000|2021-10-14 08:38:20|22042.18|21922.18|22041.55|21921.55|22042.22|21922.22|22041.45|21921.45|10
1634200710000|2021-10-14 08:38:30|22041.65|21921.65|22043.35|21923.35|22043.35|21923.35|22041.37|21921.37|10
1634200720000|2021-10-14 08:38:40|22043.03|21923.03|22042.64|21922.64|22043.03|21923.03|22041.77|21921.77|10
1634200730000|2021-10-14 08:38:50|22042.62|21922.62|22040.46|21920.46|22042.62|21922.62|22040.46|21920.46|8
1634200740000|2021-10-14 08:39:00|22040.36|21920.36|22040.54|21920.54|22041.14|21921.14|22040.05|21920.05|8
1634200750000|2021-10-14 08:39:10|22040.26|21920.26|22040.74|21920.74|22040.81|21920.81|22040.13|21920.13|10
1634200760000|2021-10-14 08:39:20|22041.05|21921.05|22041.21|21921.21|22041.67|21921.67|22040.59|21920.59|10
1634200770000|2021-10-14 08:39:30|22041.23|21921.23|22041.93|21921.93|22042.75|21922.75|22041.23|21921.23|10
1634200780000|2021-10-14 08:39:40|22041.81|21921.81|22041.47|21921.47|22042.24|21922.24|22041.47|21921.47|10
1634200790000|2021-10-14 08:39:50|22040.74|21920.74|22040.06|21920.06|22040.74|21920.74|22039.54|21919.54|10
1634200800000|2021-10-14 08:40:00|22040.12|21920.12|22038.65|21918.65|22040.12|21920.12|22038.57|21918.57|10
1634200810000|2021-10-14 08:40:10|22038.19|21918.19|22037.44|21917.44|22038.19|21918.19|22037.05|21917.05|10
1634200820000|2021-10-14 08:40:20|22037.54|21917.54|22036.87|21916.87|22037.54|21917.54|22036.71|21916.71|10
1634200830000|2021-10-14 08:40:30|22037.05|21917.05|22036.32|21916.32|22037.16|21917.16|22036.12|21916.12|10
1634200840000|2021-10-14 08:40:40|22036.16|21916.16|22036.92|21916.92|22037.39|21917.39|22036.16|21916.16|9
1634200850000|2021-10-14 08:40:50|22036.67|21916.67|22040.71|21920.71|22040.71|21920.71|22036.67|21916.67|10
1634200860000|2021-10-14 08:41:00|22040.13|21920.13|22040.92|21920.92|22040.92|21920.92|22039.45|21919.45|10
1634200870000|2021-10-14 08:41:10|22041|21921|22043.09|21923.09|22043.09|21923.09|22041|21921|10
1634200880000|2021-10-14 08:41:20|22043.26|21923.26|22046.61|21926.61|22046.61|21926.61|22043.26|21923.26|10
1634200890000|2021-10-14 08:41:30|22047.28|21927.28|22049.23|21929.23|22049.23|21929.23|22047.16|21927.16|10
1634200900000|2021-10-14 08:41:40|22049.18|21929.18|22048.76|21928.76|22049.34|21929.34|22047.85|21927.85|10
1634200910000|2021-10-14 08:41:50|22048.69|21928.69|22047.31|21927.31|22048.69|21928.69|22047.31|21927.31|8
1634200920000|2021-10-14 08:42:00|22047.3|21927.3|22046.97|21926.97|22047.63|21927.63|22046.8|21926.8|10
1634200930000|2021-10-14 08:42:10|22047.28|21927.28|22048.92|21928.92|22048.96|21928.96|22047.28|21927.28|10
1634200940000|2021-10-14 08:42:20|22048.71|21928.71|22043.88|21923.88|22048.71|21928.71|22043.88|21923.88|10
1634200950000|2021-10-14 08:42:30|22043.62|21923.62|22043.61|21923.61|22043.62|21923.62|22043.35|21923.35|9
1634200960000|2021-10-14 08:42:40|22043.28|21923.28|22043.6|21923.6|22044.69|21924.69|22042.45|21922.45|10
1634200970000|2021-10-14 08:42:50|22043.71|21923.71|22046.51|21926.51|22047.41|21927.41|22043.71|21923.71|8
1634200980000|2021-10-14 08:43:00|22046.69|21926.69|22046.51|21926.51|22047.72|21927.72|22046.48|21926.48|8
1634200990000|2021-10-14 08:43:10|22046.53|21926.53|22045.11|21925.11|22046.53|21926.53|22044.38|21924.38|9
1634201000000|2021-10-14 08:43:20|22045.31|21925.31|22044.26|21924.26|22045.31|21925.31|22044.1|21924.1|8
1634201010000|2021-10-14 08:43:30|22044.48|21924.48|22044.66|21924.66|22045.78|21925.78|22043.75|21923.75|10
1634201020000|2021-10-14 08:43:40|22044.58|21924.58|22043.21|21923.21|22045.84|21925.84|22043.21|21923.21|10
1634201030000|2021-10-14 08:43:50|22043.05|21923.05|22042.15|21922.15|22043.05|21923.05|22041.6|21921.6|8
1634201040000|2021-10-14 08:44:00|22042.22|21922.22|22043.99|21923.99|22043.99|21923.99|22042.22|21922.22|7
1634201050000|2021-10-14 08:44:10|22044.05|21924.05|22039.3|21919.3|22044.41|21924.41|22039.3|21919.3|9
1634201060000|2021-10-14 08:44:20|22037.7|21917.7|22030.89|21910.89|22037.7|21917.7|22030.89|21910.89|10
1634201070000|2021-10-14 08:44:30|22029.7|21909.7|22032.02|21912.02|22032.02|21912.02|22029.33|21909.33|10
1634201080000|2021-10-14 08:44:40|22032.51|21912.51|22037.2|21917.2|22037.2|21917.2|22032.26|21912.26|10
1634201090000|2021-10-14 08:44:50|22037.8|21917.8|22040.18|21920.18|22040.96|21920.96|22037.8|21917.8|10
1634201100000|2021-10-14 08:45:00|22039.8|21919.8|22039.71|21919.71|22040.51|21920.51|22039.71|21919.71|10
1634201110000|2021-10-14 08:45:10|22039.25|21919.25|22037.4|21917.4|22039.51|21919.51|22037.4|21917.4|10
1634201120000|2021-10-14 08:45:20|22037.33|21917.33|22036.88|21916.88|22037.49|21917.49|22035.53|21915.53|10
1634201130000|2021-10-14 08:45:30|22037.13|21917.13|22037.86|21917.86|22038.31|21918.31|22037.13|21917.13|9
1634201140000|2021-10-14 08:45:40|22037.8|21917.8|22038.29|21918.29|22038.89|21918.89|22037.74|21917.74|9
1634201150000|2021-10-14 08:45:50|22038.56|21918.56|22037.24|21917.24|22039.01|21919.01|22037.13|21917.13|10
1634201160000|2021-10-14 08:46:00|22037.19|21917.19|22036.37|21916.37|22037.25|21917.25|22036.37|21916.37|10
1634201170000|2021-10-14 08:46:10|22036.74|21916.74|22038.4|21918.4|22039.12|21919.12|22036.74|21916.74|10
1634201180000|2021-10-14 08:46:20|22038.76|21918.76|22039.31|21919.31|22039.31|21919.31|22038.62|21918.62|10
1634201190000|2021-10-14 08:46:30|22039.87|21919.87|22039.21|21919.21|22040.08|21920.08|22038.88|21918.88|8
1634201200000|2021-10-14 08:46:40|22039.29|21919.29|22038|21918|22039.45|21919.45|22037.72|21917.72|9
1634201210000|2021-10-14 08:46:50|22037.96|21917.96|22034.52|21914.52|22038.29|21918.29|22034.52|21914.52|10
1634201220000|2021-10-14 08:47:00|22033.1|21913.1|22031.48|21911.48|22033.1|21913.1|22030.9|21910.9|9
1634201230000|2021-10-14 08:47:10|22031.76|21911.76|22030.43|21910.43|22031.76|21911.76|22029.94|21909.94|9
1634201240000|2021-10-14 08:47:20|22030.1|21910.1|22029.14|21909.14|22030.1|21910.1|22029.14|21909.14|8
1634201250000|2021-10-14 08:47:30|22026.44|21906.44|22024.07|21904.07|22026.8|21906.8|22024.07|21904.07|10
1634201260000|2021-10-14 08:47:40|22023.5|21903.5|22022.27|21902.27|22023.62|21903.62|22021.09|21901.09|9
1634201270000|2021-10-14 08:47:50|22020.45|21900.45|22020.52|21900.52|22021.16|21901.16|22020.45|21900.45|9
1634201280000|2021-10-14 08:48:00|22020.61|21900.61|22020.65|21900.65|22021.03|21901.03|22020.37|21900.37|9
1634201290000|2021-10-14 08:48:10|22020.56|21900.56|22016.77|21896.77|22020.69|21900.69|22016.77|21896.77|10
1634201300000|2021-10-14 08:48:20|22016.3|21896.3|22014.1|21894.1|22017.32|21897.32|22014.1|21894.1|9
1634201310000|2021-10-14 08:48:30|22012.91|21892.91|22014.4|21894.4|22014.4|21894.4|22012.91|21892.91|8
1634201320000|2021-10-14 08:48:40|22014.46|21894.46|22013.62|21893.62|22014.46|21894.46|22013.22|21893.22|10
1634201330000|2021-10-14 08:48:50|22013.58|21893.58|22014.28|21894.28|22014.48|21894.48|22013.58|21893.58|10
1634201340000|2021-10-14 08:49:00|22014.69|21894.69|22016.1|21896.1|22016.24|21896.24|22014.58|21894.58|10
1634201350000|2021-10-14 08:49:10|22016.05|21896.05|22015.56|21895.56|22016.24|21896.24|22014.81|21894.81|10
1634201360000|2021-10-14 08:49:20|22015.66|21895.66|22018.38|21898.38|22018.38|21898.38|22015.66|21895.66|9
1634201370000|2021-10-14 08:49:30|22018.5|21898.5|22020.51|21900.51|22020.51|21900.51|22018.46|21898.46|9
1634201380000|2021-10-14 08:49:40|22019.74|21899.74|22020.24|21900.24|22020.3|21900.3|22019.21|21899.21|9
1634201390000|2021-10-14 08:49:50|22019.95|21899.95|22019.28|21899.28|22020.43|21900.43|22019.25|21899.25|10
1634201400000|2021-10-14 08:50:00|22019.11|21899.11|22019.08|21899.08|22019.11|21899.11|22017.36|21897.36|10
1634201410000|2021-10-14 08:50:10|22019.07|21899.07|22021.99|21901.99|22021.99|21901.99|22019.07|21899.07|10
1634201420000|2021-10-14 08:50:20|22021.75|21901.75|22022.48|21902.48|22022.68|21902.68|22021.75|21901.75|10
1634201430000|2021-10-14 08:50:30|22022.45|21902.45|22025.98|21905.98|22026.02|21906.02|22022.45|21902.45|10
1634201440000|2021-10-14 08:50:40|22026.68|21906.68|22024.87|21904.87|22027.5|21907.5|22024.87|21904.87|10
1634201450000|2021-10-14 08:50:50|22024.69|21904.69|22025.38|21905.38|22025.38|21905.38|22024.28|21904.28|10
1634201460000|2021-10-14 08:51:00|22024.99|21904.99|22026.28|21906.28|22026.28|21906.28|22024.71|21904.71|10
1634201470000|2021-10-14 08:51:10|22026.36|21906.36|22025.24|21905.24|22026.36|21906.36|22023.91|21903.91|9
1634201480000|2021-10-14 08:51:20|22025.06|21905.06|22026.68|21906.68|22026.68|21906.68|22024.11|21904.11|10
1634201490000|2021-10-14 08:51:30|22026.66|21906.66|22027.88|21907.88|22027.88|21907.88|22026.66|21906.66|9
1634201500000|2021-10-14 08:51:40|22028.17|21908.17|22028.96|21908.96|22028.96|21908.96|22028.17|21908.17|10
1634201510000|2021-10-14 08:51:50|22029.09|21909.09|22029.37|21909.37|22029.46|21909.46|22028.07|21908.07|9
1634201520000|2021-10-14 08:52:00|22029.29|21909.29|22029.76|21909.76|22030.44|21910.44|22029.29|21909.29|9
1634201530000|2021-10-14 08:52:10|22031.4|21911.4|22033.94|21913.94|22033.98|21913.98|22031.4|21911.4|10
1634201540000|2021-10-14 08:52:20|22034.33|21914.33|22034.96|21914.96|22035.06|21915.06|22033.82|21913.82|9
1634201550000|2021-10-14 08:52:30|22035.41|21915.41|22037.88|21917.88|22037.88|21917.88|22035.31|21915.31|8
1634201560000|2021-10-14 08:52:40|22037.54|21917.54|22038.46|21918.46|22038.46|21918.46|22036.68|21916.68|10
1634201570000|2021-10-14 08:52:50|22038.75|21918.75|22041.29|21921.29|22042.51|21922.51|22038.11|21918.11|10
1634201580000|2021-10-14 08:53:00|22041.58|21921.58|22038.67|21918.67|22041.58|21921.58|22038.67|21918.67|10
1634201590000|2021-10-14 08:53:10|22038.71|21918.71|22036.88|21916.88|22038.73|21918.73|22036.81|21916.81|9
1634201600000|2021-10-14 08:53:20|22036.78|21916.78|22037.46|21917.46|22037.46|21917.46|22036.78|21916.78|9
1634201610000|2021-10-14 08:53:30|22036.8|21916.8|22028.07|21908.07|22036.8|21916.8|22028.07|21908.07|9
1634201620000|2021-10-14 08:53:40|22026.91|21906.91|22024.84|21904.84|22026.91|21906.91|22024.84|21904.84|10
1634201630000|2021-10-14 08:53:50|22025.43|21905.43|22023.37|21903.37|22025.55|21905.55|22023.13|21903.13|10
1634201640000|2021-10-14 08:54:00|22022.72|21902.72|22023.78|21903.78|22023.78|21903.78|22022.72|21902.72|10
1634201650000|2021-10-14 08:54:10|22023.7|21903.7|22023.97|21903.97|22023.97|21903.97|22023.45|21903.45|10
1634201660000|2021-10-14 08:54:20|22024.07|21904.07|22025.39|21905.39|22025.62|21905.62|22023.74|21903.74|9
1634201670000|2021-10-14 08:54:30|22025.52|21905.52|22025.03|21905.03|22025.66|21905.66|22024.55|21904.55|9
1634201680000|2021-10-14 08:54:40|22025.49|21905.49|22024.24|21904.24|22026.15|21906.15|22024.24|21904.24|10
1634201690000|2021-10-14 08:54:50|22024.28|21904.28|22024.9|21904.9|22024.9|21904.9|22024.15|21904.15|9
1634201700000|2021-10-14 08:55:00|22026.21|21906.21|22027.33|21907.33|22027.67|21907.67|22026.21|21906.21|10
1634201710000|2021-10-14 08:55:10|22027.3|21907.3|22023.86|21903.86|22027.3|21907.3|22023.72|21903.72|10
1634201720000|2021-10-14 08:55:20|22023.01|21903.01|22023.77|21903.77|22023.77|21903.77|22022.64|21902.64|10
1634201730000|2021-10-14 08:55:30|22023.15|21903.15|22023.5|21903.5|22023.5|21903.5|22022.92|21902.92|9
1634201740000|2021-10-14 08:55:40|22023.43|21903.43|22024.47|21904.47|22024.73|21904.73|22023.22|21903.22|10
1634201750000|2021-10-14 08:55:50|22024.36|21904.36|22024.21|21904.21|22025.4|21905.4|22023.95|21903.95|10
1634201760000|2021-10-14 08:56:00|22024.2|21904.2|22024.04|21904.04|22024.97|21904.97|22023.66|21903.66|10
1634201770000|2021-10-14 08:56:10|22023.77|21903.77|22022.94|21902.94|22023.77|21903.77|22022.27|21902.27|10
1634201780000|2021-10-14 08:56:20|22022.86|21902.86|22022.38|21902.38|22023.04|21903.04|22022.14|21902.14|10
1634201790000|2021-10-14 08:56:30|22022.24|21902.24|22022.89|21902.89|22022.9|21902.9|22022.24|21902.24|10
1634201800000|2021-10-14 08:56:40|22022.34|21902.34|22027.08|21907.08|22027.28|21907.28|22022.34|21902.34|10
1634201810000|2021-10-14 08:56:50|22026.72|21906.72|22026.03|21906.03|22027.28|21907.28|22026.03|21906.03|10
1634201820000|2021-10-14 08:57:00|22025.67|21905.67|22025.79|21905.79|22026.5|21906.5|22024.56|21904.56|9
1634201830000|2021-10-14 08:57:10|22025.76|21905.76|22027.39|21907.39|22027.39|21907.39|22025.66|21905.66|9
1634201840000|2021-10-14 08:57:20|22027.69|21907.69|22027.66|21907.66|22028.32|21908.32|22026.73|21906.73|9
1634201850000|2021-10-14 08:57:30|22027.64|21907.64|22027.68|21907.68|22028.04|21908.04|22027.64|21907.64|10
1634201860000|2021-10-14 08:57:40|22027.5|21907.5|22024.4|21904.4|22027.5|21907.5|22024.4|21904.4|10
1634201870000|2021-10-14 08:57:50|22027.73|21907.73|22028.96|21908.96|22029.41|21909.41|22026.84|21906.84|10
1634201880000|2021-10-14 08:58:00|22028.21|21908.21|22028.38|21908.38|22028.7|21908.7|22027.36|21907.36|10
1634201890000|2021-10-14 08:58:10|22028.05|21908.05|22022.81|21902.81|22031.51|21911.51|22022.81|21902.81|10
1634201900000|2021-10-14 08:58:20|22022.89|21902.89|22019.36|21899.36|22022.89|21902.89|22017.84|21897.84|10
1634201910000|2021-10-14 08:58:30|22019.1|21899.1|22020.62|21900.62|22020.62|21900.62|22018.45|21898.45|9
1634201920000|2021-10-14 08:58:40|22022|21902|22019.96|21899.96|22022.46|21902.46|22019.96|21899.96|9
1634201930000|2021-10-14 08:58:50|22018.95|21898.95|22018.4|21898.4|22019.11|21899.11|22017.85|21897.85|10
1634201940000|2021-10-14 08:59:00|22015.2|21895.2|22013.66|21893.66|22016.43|21896.43|22013.66|21893.66|10
1634201950000|2021-10-14 08:59:10|22013.74|21893.74|22013.41|21893.41|22014.1|21894.1|22013.11|21893.11|10
1634201960000|2021-10-14 08:59:20|22014.05|21894.05|22013.45|21893.45|22014.05|21894.05|22013.33|21893.33|10
1634201970000|2021-10-14 08:59:30|22013.48|21893.48|22014.02|21894.02|22014.55|21894.55|22012.69|21892.69|10
1634201980000|2021-10-14 08:59:40|22015.21|21895.21|22020.71|21900.71|22021|21901|22015.21|21895.21|10
1634201990000|2021-10-14 08:59:50|22021.13|21901.13|22020.96|21900.96|22021.58|21901.58|22020.96|21900.96|10
1634202000000|2021-10-14 09:00:00|22019.81|21899.81|22016.61|21896.61|22019.81|21899.81|22016.36|21896.36|10
1634202010000|2021-10-14 09:00:10|22016.9|21896.9|22019.25|21899.25|22019.25|21899.25|22016.74|21896.74|10
1634202020000|2021-10-14 09:00:20|22018.95|21898.95|22019.3|21899.3|22019.39|21899.39|22018.74|21898.74|10
1634202030000|2021-10-14 09:00:30|22019.16|21899.16|22020.14|21900.14|22020.14|21900.14|22018.82|21898.82|10
1634202040000|2021-10-14 09:00:40|22020.69|21900.69|22021.78|21901.78|22021.78|21901.78|22020.36|21900.36|10
1634202050000|2021-10-14 09:00:50|22022.14|21902.14|22024.14|21904.14|22024.2|21904.2|22022.14|21902.14|9
1634202060000|2021-10-14 09:01:00|22024.32|21904.32|22023.25|21903.25|22024.45|21904.45|22023.25|21903.25|10
1634202070000|2021-10-14 09:01:10|22023.14|21903.14|22020.51|21900.51|22023.14|21903.14|22020.25|21900.25|10
1634202080000|2021-10-14 09:01:20|22020.58|21900.58|22022.35|21902.35|22022.35|21902.35|22020.26|21900.26|10
1634202090000|2021-10-14 09:01:30|22022.66|21902.66|22024.29|21904.29|22024.29|21904.29|22022.66|21902.66|9
1634202100000|2021-10-14 09:01:40|22024.01|21904.01|22024.12|21904.12|22024.68|21904.68|22023.53|21903.53|10
1634202110000|2021-10-14 09:01:50|22023.06|21903.06|22018.47|21898.47|22023.06|21903.06|22018.47|21898.47|10
1634202120000|2021-10-14 09:02:00|22018.22|21898.22|22015.23|21895.23|22018.22|21898.22|22015.23|21895.23|10
1634202130000|2021-10-14 09:02:10|22013.72|21893.72|22011.33|21891.33|22013.72|21893.72|22011.33|21891.33|10
1634202140000|2021-10-14 09:02:20|22011.4|21891.4|22010.6|21890.6|22012.96|21892.96|22010.6|21890.6|10
1634202150000|2021-10-14 09:02:30|22010.69|21890.69|22007.58|21887.58|22010.76|21890.76|22007.58|21887.58|10
1634202160000|2021-10-14 09:02:40|22007.23|21887.23|22006.88|21886.88|22007.92|21887.92|22006.88|21886.88|10
1634202170000|2021-10-14 09:02:50|22007.78|21887.78|22007.34|21887.34|22007.92|21887.92|22005.99|21885.99|10
1634202180000|2021-10-14 09:03:00|22007.86|21887.86|22006.54|21886.54|22007.86|21887.86|22005.71|21885.71|10
1634202190000|2021-10-14 09:03:10|22006.11|21886.11|22005.58|21885.58|22006.11|21886.11|22004.67|21884.67|10
1634202200000|2021-10-14 09:03:20|22005.48|21885.48|22006.89|21886.89|22006.89|21886.89|22004.9|21884.9|10
1634202210000|2021-10-14 09:03:30|22006.93|21886.93|22007.51|21887.51|22007.74|21887.74|22006.61|21886.61|10
1634202220000|2021-10-14 09:03:40|22006.36|21886.36|22003.74|21883.74|22006.36|21886.36|22003.69|21883.69|9
1634202230000|2021-10-14 09:03:50|22004.2|21884.2|22004.73|21884.73|22005.01|21885.01|22004.15|21884.15|10
1634202240000|2021-10-14 09:04:00|22004.72|21884.72|22006.05|21886.05|22006.14|21886.14|22004.61|21884.61|10
1634202250000|2021-10-14 09:04:10|22006.69|21886.69|22005.62|21885.62|22007|21887|22005.62|21885.62|10
1634202260000|2021-10-14 09:04:20|22005.6|21885.6|22005.37|21885.37|22005.71|21885.71|22004.57|21884.57|9
1634202270000|2021-10-14 09:04:30|22005.16|21885.16|22003.62|21883.62|22005.16|21885.16|22002.79|21882.79|9
1634202280000|2021-10-14 09:04:40|22003.66|21883.66|21996.38|21876.38|22003.66|21883.66|21996.38|21876.38|10
1634202290000|2021-10-14 09:04:50|21995.82|21875.82|21998.21|21878.21|21998.21|21878.21|21995.78|21875.78|10
1634202300000|2021-10-14 09:05:00|21998.58|21878.58|21998.15|21878.15|21999.1|21879.1|21998.15|21878.15|10
1634202310000|2021-10-14 09:05:10|21998.3|21878.3|21998.39|21878.39|21998.44|21878.44|21996.45|21876.45|10
1634202320000|2021-10-14 09:05:20|21997.98|21877.98|21997.37|21877.37|21997.98|21877.98|21996.92|21876.92|9
1634202330000|2021-10-14 09:05:30|21997.6|21877.6|21998.43|21878.43|21998.92|21878.92|21997.13|21877.13|10
1634202340000|2021-10-14 09:05:40|21999.31|21879.31|22001.34|21881.34|22001.34|21881.34|21999.31|21879.31|10
1634202350000|2021-10-14 09:05:50|22001.09|21881.09|22000.96|21880.96|22001.64|21881.64|22000.95|21880.95|10
1634202360000|2021-10-14 09:06:00|22001.05|21881.05|21999.65|21879.65|22001.05|21881.05|21998.54|21878.54|8
1634202370000|2021-10-14 09:06:10|21999.55|21879.55|21997.32|21877.32|21999.55|21879.55|21996.98|21876.98|10
1634202380000|2021-10-14 09:06:20|21997.75|21877.75|21997.86|21877.86|21997.95|21877.95|21996.69|21876.69|10
1634202390000|2021-10-14 09:06:30|21998.03|21878.03|21997.68|21877.68|21998.03|21878.03|21997.47|21877.47|10
1634202400000|2021-10-14 09:06:40|21996.6|21876.6|21999.03|21879.03|21999.03|21879.03|21996.6|21876.6|10
1634202410000|2021-10-14 09:06:50|21998.92|21878.92|21999.12|21879.12|22000.44|21880.44|21998.92|21878.92|9
1634202420000|2021-10-14 09:07:00|21998.78|21878.78|21996.03|21876.03|21998.78|21878.78|21995.77|21875.77|10
1634202430000|2021-10-14 09:07:10|21995.91|21875.91|21994.13|21874.13|21996.43|21876.43|21994.07|21874.07|10
1634202440000|2021-10-14 09:07:20|21993.99|21873.99|21991.2|21871.2|21993.99|21873.99|21991.02|21871.02|8
1634202450000|2021-10-14 09:07:30|21991.09|21871.09|21991.37|21871.37|21991.93|21871.93|21991.06|21871.06|10
1634202460000|2021-10-14 09:07:40|21991.2|21871.2|21992.57|21872.57|21992.57|21872.57|21991.01|21871.01|9
1634202470000|2021-10-14 09:07:50|21991.96|21871.96|21987.18|21867.18|21991.96|21871.96|21987.18|21867.18|10
1634202480000|2021-10-14 09:08:00|21986.95|21866.95|21985.12|21865.12|21987.1|21867.1|21985.03|21865.03|10
1634202490000|2021-10-14 09:08:10|21985.87|21865.87|21984.87|21864.87|21985.87|21865.87|21984.87|21864.87|10
1634202500000|2021-10-14 09:08:20|21984.84|21864.84|21982.99|21862.99|21984.84|21864.84|21982.99|21862.99|10
1634202510000|2021-10-14 09:08:30|21982.98|21862.98|21985.54|21865.54|21985.62|21865.62|21982.7|21862.7|10
1634202520000|2021-10-14 09:08:40|21986.65|21866.65|21987.68|21867.68|21988.16|21868.16|21986.65|21866.65|10
1634202530000|2021-10-14 09:08:50|21987.38|21867.38|21986.64|21866.64|21987.38|21867.38|21986.41|21866.41|9
1634202540000|2021-10-14 09:09:00|21986.32|21866.32|21985.09|21865.09|21986.87|21866.87|21985.09|21865.09|9
1634202550000|2021-10-14 09:09:10|21985.19|21865.19|21984.28|21864.28|21985.19|21865.19|21984.13|21864.13|10
1634202560000|2021-10-14 09:09:20|21984.16|21864.16|21985.29|21865.29|21985.29|21865.29|21983.56|21863.56|10
1634202570000|2021-10-14 09:09:30|21985.44|21865.44|21982.28|21862.28|21985.48|21865.48|21982.28|21862.28|10
1634202580000|2021-10-14 09:09:40|21981.5|21861.5|21982.7|21862.7|21982.86|21862.86|21981.5|21861.5|9
1634202590000|2021-10-14 09:09:50|21982.65|21862.65|21982.55|21862.55|21983.1|21863.1|21981.65|21861.65|10
1634202600000|2021-10-14 09:10:00|21982.4|21862.4|21981.7|21861.7|21982.4|21862.4|21981.45|21861.45|10
1634202610000|2021-10-14 09:10:10|21982.1|21862.1|21980.31|21860.31|21982.1|21862.1|21980.31|21860.31|10
1634202620000|2021-10-14 09:10:20|21979.68|21859.68|21980.21|21860.21|21980.41|21860.41|21979.32|21859.32|10
1634202630000|2021-10-14 09:10:30|21981.23|21861.23|21979.67|21859.67|21981.23|21861.23|21979.67|21859.67|9
1634202640000|2021-10-14 09:10:40|21979.49|21859.49|21980.02|21860.02|21980.5|21860.5|21979.39|21859.39|9
1634202650000|2021-10-14 09:10:50|21979.94|21859.94|21977.76|21857.76|21979.94|21859.94|21977.76|21857.76|10
1634202660000|2021-10-14 09:11:00|21977.81|21857.81|21978.92|21858.92|21978.96|21858.96|21975.22|21855.22|10
1634202670000|2021-10-14 09:11:10|21979.22|21859.22|21978.12|21858.12|21979.22|21859.22|21978.12|21858.12|9
1634202680000|2021-10-14 09:11:20|21978.58|21858.58|21977.68|21857.68|21978.58|21858.58|21977.5|21857.5|10
1634202690000|2021-10-14 09:11:30|21977.39|21857.39|21976.26|21856.26|21977.39|21857.39|21976.26|21856.26|9
1634202700000|2021-10-14 09:11:40|21976.28|21856.28|21975.92|21855.92|21976.47|21856.47|21975.74|21855.74|8
1634202710000|2021-10-14 09:11:50|21976.32|21856.32|21975.7|21855.7|21976.67|21856.67|21975.7|21855.7|10
1634202720000|2021-10-14 09:12:00|21975.51|21855.51|21975.44|21855.44|21975.86|21855.86|21974.72|21854.72|10
1634202730000|2021-10-14 09:12:10|21975.14|21855.14|21975.53|21855.53|21976.75|21856.75|21975.14|21855.14|10
1634202740000|2021-10-14 09:12:20|21975.76|21855.76|21976.79|21856.79|21976.79|21856.79|21975.76|21855.76|10
1634202750000|2021-10-14 09:12:30|21976.83|21856.83|21976.06|21856.06|21977.02|21857.02|21976.06|21856.06|9
1634202760000|2021-10-14 09:12:40|21975.73|21855.73|21976.06|21856.06|21976.55|21856.55|21975.65|21855.65|10
1634202770000|2021-10-14 09:12:50|21975.87|21855.87|21977.2|21857.2|21977.2|21857.2|21975.42|21855.42|9
1634202780000|2021-10-14 09:13:00|21977.34|21857.34|21977.77|21857.77|21977.85|21857.85|21977.34|21857.34|10
1634202790000|2021-10-14 09:13:10|21977.5|21857.5|21977.48|21857.48|21977.5|21857.5|21977.17|21857.17|8
1634202800000|2021-10-14 09:13:20|21977.27|21857.27|21977.36|21857.36|21977.36|21857.36|21976.85|21856.85|9
1634202810000|2021-10-14 09:13:30|21978.15|21858.15|21983.4|21863.4|21983.4|21863.4|21978.15|21858.15|9
1634202820000|2021-10-14 09:13:40|21983.74|21863.74|21986.13|21866.13|21986.13|21866.13|21983.74|21863.74|9
1634202830000|2021-10-14 09:13:50|21986.12|21866.12|21989.46|21869.46|21989.46|21869.46|21986.12|21866.12|9
1634202840000|2021-10-14 09:14:00|21989.73|21869.73|21992.28|21872.28|21992.28|21872.28|21989.73|21869.73|10
1634202850000|2021-10-14 09:14:10|21992.55|21872.55|21994.99|21874.99|21994.99|21874.99|21992.55|21872.55|9
1634202860000|2021-10-14 09:14:20|21994.96|21874.96|22002.04|21882.04|22002.04|21882.04|21994.96|21874.96|10
1634202870000|2021-10-14 09:14:30|22002.5|21882.5|22005.49|21885.49|22005.49|21885.49|22002.5|21882.5|10
1634202880000|2021-10-14 09:14:40|22007.57|21887.57|22014.18|21894.18|22014.48|21894.48|22007.57|21887.57|10
1634202890000|2021-10-14 09:14:50|22013.45|21893.45|22014.25|21894.25|22014.38|21894.38|22013.08|21893.08|9
1634202900000|2021-10-14 09:15:00|22014.16|21894.16|22015.24|21895.24|22015.58|21895.58|22013.84|21893.84|10
1634202910000|2021-10-14 09:15:10|22015.6|21895.6|22012.18|21892.18|22015.6|21895.6|22012.18|21892.18|10
1634202920000|2021-10-14 09:15:20|22012.38|21892.38|22009.05|21889.05|22012.47|21892.47|22008.61|21888.61|10
1634202930000|2021-10-14 09:15:30|22008.89|21888.89|22005.98|21885.98|22009.1|21889.1|22005.98|21885.98|10
1634202940000|2021-10-14 09:15:40|22005.6|21885.6|22001.13|21881.13|22005.6|21885.6|22001.13|21881.13|10
1634202950000|2021-10-14 09:15:50|22001.34|21881.34|22000.92|21880.92|22002.42|21882.42|22000.92|21880.92|10
1634202960000|2021-10-14 09:16:00|22000.98|21880.98|21998.02|21878.02|22000.98|21880.98|21997.78|21877.78|10
1634202970000|2021-10-14 09:16:10|21997.9|21877.9|21992.83|21872.83|21997.9|21877.9|21992.83|21872.83|10
1634202980000|2021-10-14 09:16:20|21991.75|21871.75|21988.11|21868.11|21991.75|21871.75|21988.11|21868.11|10
1634202990000|2021-10-14 09:16:30|21988.31|21868.31|21993.65|21873.65|21993.96|21873.96|21988.31|21868.31|10
1634203000000|2021-10-14 09:16:40|21994.62|21874.62|21999.96|21879.96|22000.62|21880.62|21994.62|21874.62|10
1634203010000|2021-10-14 09:16:50|21999.91|21879.91|22002.88|21882.88|22003.32|21883.32|21999.91|21879.91|10
1634203020000|2021-10-14 09:17:00|22003.58|21883.58|22004.84|21884.84|22005.25|21885.25|22003.58|21883.58|10
1634203030000|2021-10-14 09:17:10|22004.65|21884.65|22005.58|21885.58|22005.58|21885.58|22004.65|21884.65|10
1634203040000|2021-10-14 09:17:20|22005.4|21885.4|22013.04|21893.04|22013.04|21893.04|22003.51|21883.51|10
1634203050000|2021-10-14 09:17:30|22013.8|21893.8|22016.36|21896.36|22018.74|21898.74|22013.8|21893.8|10
1634203060000|2021-10-14 09:17:40|22021.24|21901.24|22030.22|21910.22|22032.94|21912.94|22021.24|21901.24|10
1634203070000|2021-10-14 09:17:50|22029.04|21909.04|22028.89|21908.89|22029.2|21909.2|22028.28|21908.28|10
1634203080000|2021-10-14 09:18:00|22028.84|21908.84|22024.88|21904.88|22029.2|21909.2|22024.88|21904.88|10
1634203090000|2021-10-14 09:18:10|22026.01|21906.01|22019.98|21899.98|22026.01|21906.01|22019.98|21899.98|10
1634203100000|2021-10-14 09:18:20|22016.7|21896.7|22013.73|21893.73|22016.85|21896.85|22013.73|21893.73|10
1634203110000|2021-10-14 09:18:30|22013.64|21893.64|22011.55|21891.55|22013.74|21893.74|22011.55|21891.55|10
1634203120000|2021-10-14 09:18:40|22011.75|21891.75|22013.05|21893.05|22013.05|21893.05|22010.49|21890.49|10
1634203130000|2021-10-14 09:18:50|22013.5|21893.5|22010.95|21890.95|22013.5|21893.5|22010.95|21890.95|10
1634203140000|2021-10-14 09:19:00|22011.05|21891.05|22009.52|21889.52|22011.05|21891.05|22009.52|21889.52|10
1634203150000|2021-10-14 09:19:10|22009.89|21889.89|22009.54|21889.54|22010.09|21890.09|22009.54|21889.54|10
1634203160000|2021-10-14 09:19:20|22009.63|21889.63|22009.22|21889.22|22009.85|21889.85|22009.22|21889.22|9
1634203170000|2021-10-14 09:19:30|22009.11|21889.11|22005.64|21885.64|22009.11|21889.11|22005.64|21885.64|8
1634203180000|2021-10-14 09:19:40|22005.8|21885.8|22005.71|21885.71|22006.53|21886.53|22005.2|21885.2|10
1634203190000|2021-10-14 09:19:50|22005.02|21885.02|22004.8|21884.8|22005.71|21885.71|22004.8|21884.8|9
1634203200000|2021-10-14 09:20:00|22004.99|21884.99|22005.43|21885.43|22005.43|21885.43|22004.58|21884.58|10
1634203210000|2021-10-14 09:20:10|22005.36|21885.36|22001.59|21881.59|22005.36|21885.36|22001.59|21881.59|10
1634203220000|2021-10-14 09:20:20|22001.84|21881.84|21998.22|21878.22|22001.84|21881.84|21997.51|21877.51|10
1634203230000|2021-10-14 09:20:30|21997.81|21877.81|21993.91|21873.91|21997.81|21877.81|21993.91|21873.91|9
1634203240000|2021-10-14 09:20:40|21990.36|21870.36|21988.62|21868.62|21990.36|21870.36|21988.58|21868.58|10
1634203250000|2021-10-14 09:20:50|21988.6|21868.6|21980.4|21860.4|21988.6|21868.6|21980.4|21860.4|10
1634203260000|2021-10-14 09:21:00|21979.39|21859.39|21976.1|21856.1|21979.84|21859.84|21975.96|21855.96|10
1634203270000|2021-10-14 09:21:10|21973.87|21853.87|21970.59|21850.59|21973.87|21853.87|21970.47|21850.47|10
1634203280000|2021-10-14 09:21:20|21970.49|21850.49|21968.51|21848.51|21970.49|21850.49|21968.47|21848.47|10
1634203290000|2021-10-14 09:21:30|21968.76|21848.76|21966.36|21846.36|21968.76|21848.76|21966.36|21846.36|10
1634203300000|2021-10-14 09:21:40|21966.19|21846.19|21967.21|21847.21|21967.21|21847.21|21965.07|21845.07|9
1634203310000|2021-10-14 09:21:50|21967.35|21847.35|21966.32|21846.32|21968.21|21848.21|21966.32|21846.32|9
1634203320000|2021-10-14 09:22:00|21966.15|21846.15|21962.15|21842.15|21966.2|21846.2|21962.15|21842.15|8
1634203330000|2021-10-14 09:22:10|21962.47|21842.47|21958.54|21838.54|21962.47|21842.47|21958.54|21838.54|10
1634203340000|2021-10-14 09:22:20|21958|21838|21956.42|21836.42|21958|21838|21956.28|21836.28|10
1634203350000|2021-10-14 09:22:30|21955.89|21835.89|21952.98|21832.98|21955.89|21835.89|21952.86|21832.86|9
1634203360000|2021-10-14 09:22:40|21952.5|21832.5|21941.52|21821.52|21952.5|21832.5|21941.52|21821.52|9
1634203370000|2021-10-14 09:22:50|21940.58|21820.58|21938.79|21818.79|21940.58|21820.58|21938.35|21818.35|10
1634203380000|2021-10-14 09:23:00|21938.28|21818.28|21939.59|21819.59|21939.59|21819.59|21938.02|21818.02|10
1634203390000|2021-10-14 09:23:10|21939.92|21819.92|21943.51|21823.51|21943.51|21823.51|21939.92|21819.92|10
1634203400000|2021-10-14 09:23:20|21943.72|21823.72|21946.64|21826.64|21946.64|21826.64|21943.72|21823.72|10
1634203410000|2021-10-14 09:23:30|21945.38|21825.38|21943.93|21823.93|21945.38|21825.38|21943.93|21823.93|9
1634203420000|2021-10-14 09:23:40|21942.89|21822.89|21938.57|21818.57|21943.35|21823.35|21938.48|21818.48|10
1634203430000|2021-10-14 09:23:50|21937.91|21817.91|21931.66|21811.66|21937.91|21817.91|21931.66|21811.66|9
1634203440000|2021-10-14 09:24:00|21931.01|21811.01|21934.02|21814.02|21934.34|21814.34|21931.01|21811.01|10
1634203450000|2021-10-14 09:24:10|21934.25|21814.25|21932.15|21812.15|21935.22|21815.22|21932.15|21812.15|10
1634203460000|2021-10-14 09:24:20|21932.07|21812.07|21926.29|21806.29|21932.07|21812.07|21926.29|21806.29|10
1634203470000|2021-10-14 09:24:30|21927.24|21807.24|21923.25|21803.25|21927.24|21807.24|21921.7|21801.7|10
1634203480000|2021-10-14 09:24:40|21923.39|21803.39|21915.8|21795.8|21923.39|21803.39|21915.8|21795.8|10
1634203490000|2021-10-14 09:24:50|21914.27|21794.27|21905.93|21785.93|21914.27|21794.27|21905.93|21785.93|10
1634203500000|2021-10-14 09:25:00|21906.02|21786.02|21909.76|21789.76|21909.98|21789.98|21904.35|21784.35|10
1634203510000|2021-10-14 09:25:10|21910.47|21790.47|21911.28|21791.28|21911.28|21791.28|21910.37|21790.37|10
1634203520000|2021-10-14 09:25:20|21911.14|21791.14|21913.62|21793.62|21913.62|21793.62|21909.95|21789.95|10
1634203530000|2021-10-14 09:25:30|21913.48|21793.48|21915.42|21795.42|21915.65|21795.65|21913.48|21793.48|10
1634203540000|2021-10-14 09:25:40|21916.21|21796.21|21920.64|21800.64|21920.64|21800.64|21916.21|21796.21|10
1634203550000|2021-10-14 09:25:50|21920.69|21800.69|21921.16|21801.16|21923.6|21803.6|21920.69|21800.69|10
1634203560000|2021-10-14 09:26:00|21920.38|21800.38|21918.23|21798.23|21920.72|21800.72|21917.4|21797.4|9
1634203570000|2021-10-14 09:26:10|21917.81|21797.81|21911.01|21791.01|21917.81|21797.81|21911.01|21791.01|10
1634203580000|2021-10-14 09:26:20|21910.28|21790.28|21908.51|21788.51|21910.28|21790.28|21907.76|21787.76|10
1634203590000|2021-10-14 09:26:30|21908.47|21788.47|21908.06|21788.06|21909.36|21789.36|21907.42|21787.42|10
1634203600000|2021-10-14 09:26:40|21907.01|21787.01|21904.68|21784.68|21908.21|21788.21|21904.68|21784.68|10
1634203610000|2021-10-14 09:26:50|21904.19|21784.19|21905.84|21785.84|21905.84|21785.84|21904.19|21784.19|10
1634203620000|2021-10-14 09:27:00|21905.56|21785.56|21909.38|21789.38|21909.38|21789.38|21905.56|21785.56|10
1634203630000|2021-10-14 09:27:10|21910.38|21790.38|21917.31|21797.31|21917.31|21797.31|21910.38|21790.38|10
1634203640000|2021-10-14 09:27:20|21916.42|21796.42|21917.39|21797.39|21918.17|21798.17|21916.42|21796.42|10
1634203650000|2021-10-14 09:27:30|21919.48|21799.48|21919.22|21799.22|21920.54|21800.54|21919.06|21799.06|10
1634203660000|2021-10-14 09:27:40|21918.84|21798.84|21914.04|21794.04|21918.84|21798.84|21913.47|21793.47|10
1634203670000|2021-10-14 09:27:50|21913.9|21793.9|21913.05|21793.05|21914.95|21794.95|21913.05|21793.05|9
1634203680000|2021-10-14 09:28:00|21913.03|21793.03|21910.67|21790.67|21913.03|21793.03|21910.67|21790.67|10
1634203690000|2021-10-14 09:28:10|21910.31|21790.31|21910.89|21790.89|21911.23|21791.23|21910.31|21790.31|8
1634203700000|2021-10-14 09:28:20|21911.47|21791.47|21911.36|21791.36|21912.47|21792.47|21910.69|21790.69|10
1634203710000|2021-10-14 09:28:30|21911.21|21791.21|21915.35|21795.35|21915.79|21795.79|21911.21|21791.21|10
1634203720000|2021-10-14 09:28:40|21915.56|21795.56|21917.24|21797.24|21917.35|21797.35|21915.5|21795.5|9
1634203730000|2021-10-14 09:28:50|21917.28|21797.28|21917.05|21797.05|21917.28|21797.28|21916.37|21796.37|10
1634203740000|2021-10-14 09:29:00|21916.98|21796.98|21915.49|21795.49|21918.81|21798.81|21915.25|21795.25|10
1634203750000|2021-10-14 09:29:10|21915.79|21795.79|21916.82|21796.82|21916.82|21796.82|21913.7|21793.7|10
1634203760000|2021-10-14 09:29:20|21916.83|21796.83|21920.46|21800.46|21920.46|21800.46|21916.83|21796.83|10
1634203770000|2021-10-14 09:29:30|21920.95|21800.95|21921.57|21801.57|21922.49|21802.49|21920.95|21800.95|10
1634203780000|2021-10-14 09:29:40|21921.91|21801.91|21922.98|21802.98|21923.93|21803.93|21921.91|21801.91|10
1634203790000|2021-10-14 09:29:50|21922.82|21802.82|21925.01|21805.01|21925.13|21805.13|21922.66|21802.66|10
1634203800000|2021-10-14 09:30:00|21923.92|21803.92|21924.47|21804.47|21925.28|21805.28|21923.92|21803.92|10
1634203810000|2021-10-14 09:30:10|21924.4|21804.4|21923.61|21803.61|21924.89|21804.89|21922.85|21802.85|10
1634203820000|2021-10-14 09:30:20|21923.76|21803.76|21924.86|21804.86|21925.01|21805.01|21923.07|21803.07|10
1634203830000|2021-10-14 09:30:30|21925.42|21805.42|21924.01|21804.01|21925.42|21805.42|21923.94|21803.94|10
1634203840000|2021-10-14 09:30:40|21923.96|21803.96|21926.82|21806.82|21926.82|21806.82|21923.86|21803.86|10
1634203850000|2021-10-14 09:30:50|21927.32|21807.32|21928.86|21808.86|21929.14|21809.14|21927.32|21807.32|10
1634203860000|2021-10-14 09:31:00|21928.74|21808.74|21928.37|21808.37|21928.9|21808.9|21928.24|21808.24|10
1634203870000|2021-10-14 09:31:10|21928.75|21808.75|21933.62|21813.62|21933.81|21813.81|21928.75|21808.75|10
1634203880000|2021-10-14 09:31:20|21933.93|21813.93|21939.17|21819.17|21939.22|21819.22|21933.93|21813.93|10
1634203890000|2021-10-14 09:31:30|21939.96|21819.96|21945.23|21825.23|21945.23|21825.23|21939.96|21819.96|9
1634203900000|2021-10-14 09:31:40|21947.63|21827.63|21949.99|21829.99|21949.99|21829.99|21947.63|21827.63|10
1634203910000|2021-10-14 09:31:50|21950.5|21830.5|21952.15|21832.15|21952.94|21832.94|21950.5|21830.5|10
1634203920000|2021-10-14 09:32:00|21952.2|21832.2|21955.2|21835.2|21955.2|21835.2|21951.55|21831.55|10
1634203930000|2021-10-14 09:32:10|21955.82|21835.82|21961.07|21841.07|21961.07|21841.07|21955.82|21835.82|9
1634203940000|2021-10-14 09:32:20|21961.16|21841.16|21962.48|21842.48|21962.48|21842.48|21959.94|21839.94|10
1634203950000|2021-10-14 09:32:30|21962.56|21842.56|21960.04|21840.04|21963.5|21843.5|21959.8|21839.8|10
1634203960000|2021-10-14 09:32:40|21959.71|21839.71|21960.6|21840.6|21960.65|21840.65|21959.71|21839.71|10
1634203970000|2021-10-14 09:32:50|21960.46|21840.46|21960.76|21840.76|21961.77|21841.77|21959.57|21839.57|10
1634203980000|2021-10-14 09:33:00|21960.52|21840.52|21958.19|21838.19|21960.52|21840.52|21957.83|21837.83|9
1634203990000|2021-10-14 09:33:10|21958.68|21838.68|21958.76|21838.76|21959.86|21839.86|21958.53|21838.53|9
1634204000000|2021-10-14 09:33:20|21960.24|21840.24|21958.78|21838.78|21960.24|21840.24|21958.55|21838.55|8
1634204010000|2021-10-14 09:33:30|21959.08|21839.08|21959.18|21839.18|21959.86|21839.86|21959.08|21839.08|9
1634204020000|2021-10-14 09:33:40|21959.44|21839.44|21960.71|21840.71|21961.18|21841.18|21959.44|21839.44|10
1634204030000|2021-10-14 09:33:50|21960.82|21840.82|21962.74|21842.74|21962.93|21842.93|21960.78|21840.78|10
1634204040000|2021-10-14 09:34:00|21962.71|21842.71|21959.17|21839.17|21962.71|21842.71|21959.17|21839.17|9
1634204050000|2021-10-14 09:34:10|21958.69|21838.69|21956.64|21836.64|21958.69|21838.69|21956.45|21836.45|10
1634204060000|2021-10-14 09:34:20|21955.57|21835.57|21954.36|21834.36|21955.57|21835.57|21954.19|21834.19|10
1634204070000|2021-10-14 09:34:30|21955.22|21835.22|21952.31|21832.31|21955.22|21835.22|21952.31|21832.31|9
1634204080000|2021-10-14 09:34:40|21952.47|21832.47|21946.74|21826.74|21952.47|21832.47|21946.74|21826.74|10
1634204090000|2021-10-14 09:34:50|21946.13|21826.13|21941.27|21821.27|21946.13|21826.13|21941.27|21821.27|10
1634204100000|2021-10-14 09:35:00|21941.22|21821.22|21942.9|21822.9|21943.05|21823.05|21941.21|21821.21|9
1634204110000|2021-10-14 09:35:10|21942.88|21822.88|21944.01|21824.01|21944.58|21824.58|21942.71|21822.71|10
1634204120000|2021-10-14 09:35:20|21944.28|21824.28|21955.36|21835.36|21955.36|21835.36|21944.28|21824.28|9
1634204130000|2021-10-14 09:35:30|21955.44|21835.44|21958.02|21838.02|21958.02|21838.02|21955.44|21835.44|10
1634204140000|2021-10-14 09:35:40|21957.98|21837.98|21959.81|21839.81|21959.81|21839.81|21957.98|21837.98|8
1634204150000|2021-10-14 09:35:50|21958.98|21838.98|21958.25|21838.25|21959.52|21839.52|21957.96|21837.96|10
1634204160000|2021-10-14 09:36:00|21958.94|21838.94|21963.36|21843.36|21963.57|21843.57|21957.81|21837.81|9
1634204170000|2021-10-14 09:36:10|21964.14|21844.14|21963.24|21843.24|21964.14|21844.14|21962.83|21842.83|10
1634204180000|2021-10-14 09:36:20|21962.7|21842.7|21962.82|21842.82|21964.07|21844.07|21962.7|21842.7|10
1634204190000|2021-10-14 09:36:30|21963.95|21843.95|21965.05|21845.05|21965.05|21845.05|21963.16|21843.16|9
1634204200000|2021-10-14 09:36:40|21965.09|21845.09|21964.41|21844.41|21965.11|21845.11|21964.41|21844.41|10
1634204210000|2021-10-14 09:36:50|21964.47|21844.47|21965.15|21845.15|21965.15|21845.15|21963.92|21843.92|10
1634204220000|2021-10-14 09:37:00|21964.84|21844.84|21966.31|21846.31|21966.31|21846.31|21964.33|21844.33|10
1634204230000|2021-10-14 09:37:10|21965.92|21845.92|21966.36|21846.36|21967.63|21847.63|21965.41|21845.41|9
1634204240000|2021-10-14 09:37:20|21967.36|21847.36|21968.28|21848.28|21968.28|21848.28|21967.36|21847.36|9
1634204250000|2021-10-14 09:37:30|21968.22|21848.22|21968.44|21848.44|21969.52|21849.52|21968.22|21848.22|9
1634204260000|2021-10-14 09:37:40|21969.36|21849.36|21967.55|21847.55|21969.36|21849.36|21967.1|21847.1|10
1634204270000|2021-10-14 09:37:50|21967.4|21847.4|21969.7|21849.7|21969.7|21849.7|21967.4|21847.4|10
1634204280000|2021-10-14 09:38:00|21970.12|21850.12|21970.06|21850.06|21970.61|21850.61|21969.74|21849.74|10
1634204290000|2021-10-14 09:38:10|21969.27|21849.27|21968.71|21848.71|21969.77|21849.77|21968.71|21848.71|9
1634204300000|2021-10-14 09:38:20|21968.68|21848.68|21967.85|21847.85|21968.68|21848.68|21967.68|21847.68|9
1634204310000|2021-10-14 09:38:30|21967.69|21847.69|21968.08|21848.08|21968.34|21848.34|21967.66|21847.66|8
1634204320000|2021-10-14 09:38:40|21968.76|21848.76|21970.21|21850.21|21970.21|21850.21|21968.74|21848.74|9
1634204330000|2021-10-14 09:38:50|21969.66|21849.66|21969.99|21849.99|21970.32|21850.32|21968.88|21848.88|10
1634204340000|2021-10-14 09:39:00|21970.43|21850.43|21972.42|21852.42|21972.42|21852.42|21970.15|21850.15|10
1634204350000|2021-10-14 09:39:10|21972.37|21852.37|21978.08|21858.08|21978.08|21858.08|21972.37|21852.37|10
1634204360000|2021-10-14 09:39:20|21978.29|21858.29|21980.21|21860.21|21980.76|21860.76|21978.29|21858.29|9
1634204370000|2021-10-14 09:39:30|21980.24|21860.24|21980.91|21860.91|21981.28|21861.28|21980.24|21860.24|9
1634204380000|2021-10-14 09:39:40|21980.89|21860.89|21980.47|21860.47|21981.46|21861.46|21980.47|21860.47|10
1634204390000|2021-10-14 09:39:50|21981|21861|21982.3|21862.3|21982.3|21862.3|21981|21861|9
1634204400000|2021-10-14 09:40:00|21982.08|21862.08|21982.31|21862.31|21982.31|21862.31|21981.71|21861.71|10
1634204410000|2021-10-14 09:40:10|21982.3|21862.3|21984.09|21864.09|21984.12|21864.12|21982.3|21862.3|8
1634204420000|2021-10-14 09:40:20|21984.11|21864.11|21983.3|21863.3|21984.76|21864.76|21983.27|21863.27|10
1634204430000|2021-10-14 09:40:30|21983.02|21863.02|21985.24|21865.24|21985.24|21865.24|21982.8|21862.8|9
1634204440000|2021-10-14 09:40:40|21985.17|21865.17|21987.1|21867.1|21987.85|21867.85|21985.17|21865.17|10
1634204450000|2021-10-14 09:40:50|21987.11|21867.11|21987.98|21867.98|21987.98|21867.98|21987.11|21867.11|7
1634204460000|2021-10-14 09:41:00|21988.17|21868.17|21987|21867|21988.17|21868.17|21986.76|21866.76|9
1634204470000|2021-10-14 09:41:10|21987.06|21867.06|21987.19|21867.19|21987.8|21867.8|21986.83|21866.83|9
1634204480000|2021-10-14 09:41:20|21986.78|21866.78|21988.66|21868.66|21988.66|21868.66|21986.78|21866.78|10
1634204490000|2021-10-14 09:41:30|21988.49|21868.49|21986.78|21866.78|21988.49|21868.49|21986.67|21866.67|9
1634204500000|2021-10-14 09:41:40|21986.39|21866.39|21986.78|21866.78|21986.78|21866.78|21985.21|21865.21|10
1634204510000|2021-10-14 09:41:50|21986.62|21866.62|21984.44|21864.44|21986.62|21866.62|21984.44|21864.44|10
1634204520000|2021-10-14 09:42:00|21984.11|21864.11|21986.9|21866.9|21986.9|21866.9|21983.77|21863.77|9
1634204530000|2021-10-14 09:42:10|21986.09|21866.09|21987.55|21867.55|21987.55|21867.55|21986.09|21866.09|10
1634204540000|2021-10-14 09:42:20|21987.9|21867.9|21987.52|21867.52|21987.91|21867.91|21987.52|21867.52|9
1634204550000|2021-10-14 09:42:30|21987.4|21867.4|21985.33|21865.33|21987.55|21867.55|21985.33|21865.33|10
1634204560000|2021-10-14 09:42:40|21982.93|21862.93|21980.96|21860.96|21982.93|21862.93|21980.43|21860.43|10
1634204570000|2021-10-14 09:42:50|21981.04|21861.04|21979.03|21859.03|21981.34|21861.34|21978.9|21858.9|10
1634204580000|2021-10-14 09:43:00|21978.59|21858.59|21977.73|21857.73|21979.24|21859.24|21977.73|21857.73|10
1634204590000|2021-10-14 09:43:10|21977.69|21857.69|21977.54|21857.54|21978.17|21858.17|21977.19|21857.19|10
1634204600000|2021-10-14 09:43:20|21976.79|21856.79|21976.82|21856.82|21978.25|21858.25|21976.79|21856.79|9
1634204610000|2021-10-14 09:43:30|21977.05|21857.05|21978.02|21858.02|21978.46|21858.46|21976.39|21856.39|10
1634204620000|2021-10-14 09:43:40|21978.29|21858.29|21981.21|21861.21|21981.21|21861.21|21978.29|21858.29|10
1634204630000|2021-10-14 09:43:50|21981.86|21861.86|21985.17|21865.17|21985.17|21865.17|21981.86|21861.86|10
1634204640000|2021-10-14 09:44:00|21985.38|21865.38|21983.81|21863.81|21985.42|21865.42|21983.81|21863.81|8
1634204650000|2021-10-14 09:44:10|21983.41|21863.41|21980.62|21860.62|21983.41|21863.41|21980.62|21860.62|9
1634204660000|2021-10-14 09:44:20|21980.56|21860.56|21979.73|21859.73|21981.12|21861.12|21979.45|21859.45|10
1634204670000|2021-10-14 09:44:30|21978.99|21858.99|21977.14|21857.14|21978.99|21858.99|21977.14|21857.14|8
1634204680000|2021-10-14 09:44:40|21977.27|21857.27|21978.53|21858.53|21978.53|21858.53|21975.6|21855.6|10
1634204690000|2021-10-14 09:44:50|21978.58|21858.58|21982.2|21862.2|21982.28|21862.28|21978.4|21858.4|10
1634204700000|2021-10-14 09:45:00|21982.06|21862.06|21982.44|21862.44|21982.84|21862.84|21981.75|21861.75|9
1634204710000|2021-10-14 09:45:10|21982.46|21862.46|21982.9|21862.9|21982.9|21862.9|21981.7|21861.7|9
1634204720000|2021-10-14 09:45:20|21982.92|21862.92|21981.79|21861.79|21982.92|21862.92|21981.53|21861.53|9
1634204730000|2021-10-14 09:45:30|21981.92|21861.92|21983.33|21863.33|21983.33|21863.33|21981.82|21861.82|10
1634204740000|2021-10-14 09:45:40|21982.33|21862.33|21978.67|21858.67|21982.33|21862.33|21978.67|21858.67|10
1634204750000|2021-10-14 09:45:50|21979.44|21859.44|21976.08|21856.08|21979.44|21859.44|21975.91|21855.91|10
1634204760000|2021-10-14 09:46:00|21976.21|21856.21|21974.77|21854.77|21976.96|21856.96|21974.77|21854.77|10
1634204770000|2021-10-14 09:46:10|21974.48|21854.48|21972.35|21852.35|21975|21855|21972.35|21852.35|9
1634204780000|2021-10-14 09:46:20|21972.16|21852.16|21967.4|21847.4|21972.16|21852.16|21967.4|21847.4|10
1634204790000|2021-10-14 09:46:30|21967.18|21847.18|21966.15|21846.15|21967.18|21847.18|21966.05|21846.05|9
1634204800000|2021-10-14 09:46:40|21966.01|21846.01|21966.24|21846.24|21966.71|21846.71|21966.01|21846.01|10
1634204810000|2021-10-14 09:46:50|21966.29|21846.29|21964.4|21844.4|21967.17|21847.17|21964.4|21844.4|9
1634204820000|2021-10-14 09:47:00|21963.1|21843.1|21963.84|21843.84|21963.98|21843.98|21962.67|21842.67|8
1634204830000|2021-10-14 09:47:10|21963.61|21843.61|21961.66|21841.66|21963.73|21843.73|21961.66|21841.66|9
1634204840000|2021-10-14 09:47:20|21961.56|21841.56|21958.16|21838.16|21961.56|21841.56|21958.09|21838.09|10
1634204850000|2021-10-14 09:47:30|21958.08|21838.08|21956.68|21836.68|21958.08|21838.08|21956.68|21836.68|10
1634204860000|2021-10-14 09:47:40|21956.33|21836.33|21957.76|21837.76|21957.88|21837.88|21956.06|21836.06|10
1634204870000|2021-10-14 09:47:50|21957.71|21837.71|21954.42|21834.42|21958.14|21838.14|21954.42|21834.42|8
1634204880000|2021-10-14 09:48:00|21954.39|21834.39|21954|21834|21954.72|21834.72|21953.54|21833.54|10
1634204890000|2021-10-14 09:48:10|21953.47|21833.47|21952.96|21832.96|21953.63|21833.63|21952.96|21832.96|6
1634204900000|2021-10-14 09:48:20|21952.93|21832.93|21949.57|21829.57|21953.01|21833.01|21949.57|21829.57|10
1634204910000|2021-10-14 09:48:30|21949.5|21829.5|21947.49|21827.49|21949.87|21829.87|21947.37|21827.37|10
1634204920000|2021-10-14 09:48:40|21947.3|21827.3|21947.2|21827.2|21947.78|21827.78|21947.17|21827.17|10
1634204930000|2021-10-14 09:48:50|21946.31|21826.31|21947.73|21827.73|21947.82|21827.82|21946.02|21826.02|10
1634204940000|2021-10-14 09:49:00|21948.13|21828.13|21948.35|21828.35|21948.68|21828.68|21947.63|21827.63|9
1634204950000|2021-10-14 09:49:10|21948.01|21828.01|21948.12|21828.12|21949.23|21829.23|21948.01|21828.01|9
1634204960000|2021-10-14 09:49:20|21948.99|21828.99|21948.89|21828.89|21949.46|21829.46|21948.52|21828.52|10
1634204970000|2021-10-14 09:49:30|21949.27|21829.27|21950.28|21830.28|21950.28|21830.28|21949.27|21829.27|10
1634204980000|2021-10-14 09:49:40|21950.94|21830.94|21949.95|21829.95|21950.98|21830.98|21949.95|21829.95|10
1634204990000|2021-10-14 09:49:50|21950.26|21830.26|21948.76|21828.76|21951.08|21831.08|21948.76|21828.76|9
1634205000000|2021-10-14 09:50:00|21948.26|21828.26|21943.59|21823.59|21948.26|21828.26|21943.59|21823.59|10
1634205010000|2021-10-14 09:50:10|21943.68|21823.68|21941.08|21821.08|21943.87|21823.87|21941.08|21821.08|10
1634205020000|2021-10-14 09:50:20|21940.51|21820.51|21938.89|21818.89|21940.51|21820.51|21938.89|21818.89|10
1634205030000|2021-10-14 09:50:30|21939.03|21819.03|21937.99|21817.99|21939.03|21819.03|21937.95|21817.95|9
1634205040000|2021-10-14 09:50:40|21937.89|21817.89|21938.42|21818.42|21938.89|21818.89|21937.89|21817.89|9
1634205050000|2021-10-14 09:50:50|21938.79|21818.79|21938.23|21818.23|21938.79|21818.79|21937.83|21817.83|7
1634205060000|2021-10-14 09:51:00|21938.14|21818.14|21936.22|21816.22|21938.14|21818.14|21936.09|21816.09|10
1634205070000|2021-10-14 09:51:10|21936.4|21816.4|21937.55|21817.55|21938.16|21818.16|21935.86|21815.86|10
1634205080000|2021-10-14 09:51:20|21938.54|21818.54|21948.16|21828.16|21948.16|21828.16|21938.54|21818.54|10
1634205090000|2021-10-14 09:51:30|21948.62|21828.62|21960.64|21840.64|21960.64|21840.64|21948.52|21828.52|10
1634205100000|2021-10-14 09:51:40|21961.24|21841.24|21975.17|21855.17|21975.17|21855.17|21961.24|21841.24|10
1634205110000|2021-10-14 09:51:50|21977.43|21857.43|21983.53|21863.53|21983.53|21863.53|21977.43|21857.43|10
1634205120000|2021-10-14 09:52:00|21986.52|21866.52|21989.58|21869.58|21991.02|21871.02|21986.28|21866.28|10
1634205130000|2021-10-14 09:52:10|21989.83|21869.83|21990.25|21870.25|21992.52|21872.52|21989.4|21869.4|10
1634205140000|2021-10-14 09:52:20|21990.06|21870.06|21999.12|21879.12|21999.12|21879.12|21990.06|21870.06|10
1634205150000|2021-10-14 09:52:30|21999.17|21879.17|22011.99|21891.99|22011.99|21891.99|21999.17|21879.17|10
1634205160000|2021-10-14 09:52:40|22014.29|21894.29|22019.71|21899.71|22019.71|21899.71|22014.24|21894.24|10
1634205170000|2021-10-14 09:52:50|22020.4|21900.4|22024.49|21904.49|22024.57|21904.57|22020.4|21900.4|10
1634205180000|2021-10-14 09:53:00|22025.04|21905.04|22030.41|21910.41|22030.41|21910.41|22025.04|21905.04|9
1634205190000|2021-10-14 09:53:10|22031.35|21911.35|22031.12|21911.12|22031.35|21911.35|22030.21|21910.21|10
1634205200000|2021-10-14 09:53:20|22031.41|21911.41|22025.59|21905.59|22031.41|21911.41|22025.59|21905.59|10
1634205210000|2021-10-14 09:53:30|22025.02|21905.02|22025.54|21905.54|22026.78|21906.78|22024.6|21904.6|10
1634205220000|2021-10-14 09:53:40|22024.78|21904.78|22025.32|21905.32|22026.09|21906.09|22024.78|21904.78|9
1634205230000|2021-10-14 09:53:50|22025.82|21905.82|22025.27|21905.27|22026.22|21906.22|22025.27|21905.27|9
1634205240000|2021-10-14 09:54:00|22026.88|21906.88|22020.88|21900.88|22026.88|21906.88|22020.88|21900.88|9
1634205250000|2021-10-14 09:54:10|22019.37|21899.37|22016.56|21896.56|22019.37|21899.37|22016.56|21896.56|10
1634205260000|2021-10-14 09:54:20|22016.96|21896.96|22021.94|21901.94|22022.11|21902.11|22016.96|21896.96|10
1634205270000|2021-10-14 09:54:30|22021.43|21901.43|22018.55|21898.55|22021.43|21901.43|22018.55|21898.55|10
1634205280000|2021-10-14 09:54:40|22018.24|21898.24|22020.57|21900.57|22021.41|21901.41|22018.24|21898.24|10
1634205290000|2021-10-14 09:54:50|22020.3|21900.3|22021.97|21901.97|22021.97|21901.97|22020.12|21900.12|10
1634205300000|2021-10-14 09:55:00|22021.47|21901.47|22021.54|21901.54|22023.11|21903.11|22021|21901|10
1634205310000|2021-10-14 09:55:10|22021.9|21901.9|22020.8|21900.8|22022.46|21902.46|22020.8|21900.8|10
1634205320000|2021-10-14 09:55:20|22022.22|21902.22|22024.98|21904.98|22024.98|21904.98|22022.22|21902.22|10
1634205330000|2021-10-14 09:55:30|22025.46|21905.46|22030.46|21910.46|22031.53|21911.53|22025.46|21905.46|10
1634205340000|2021-10-14 09:55:40|22030.35|21910.35|22031.7|21911.7|22032.2|21912.2|22030.09|21910.09|10
1634205350000|2021-10-14 09:55:50|22033.14|21913.14|22036.48|21916.48|22036.48|21916.48|22033.14|21913.14|10
1634205360000|2021-10-14 09:56:00|22036.83|21916.83|22031.52|21911.52|22036.83|21916.83|22031.52|21911.52|10
1634205370000|2021-10-14 09:56:10|22031.15|21911.15|22031|21911|22031.26|21911.26|22030.35|21910.35|10
1634205380000|2021-10-14 09:56:20|22031.72|21911.72|22033.32|21913.32|22033.85|21913.85|22031.72|21911.72|10
1634205390000|2021-10-14 09:56:30|22032.7|21912.7|22031.08|21911.08|22033.07|21913.07|22030.73|21910.73|10
1634205400000|2021-10-14 09:56:40|22031.33|21911.33|22031.8|21911.8|22031.8|21911.8|22030.73|21910.73|9
1634205410000|2021-10-14 09:56:50|22031.75|21911.75|22029.63|21909.63|22031.75|21911.75|22029.37|21909.37|9
1634205420000|2021-10-14 09:57:00|22029.68|21909.68|22029.76|21909.76|22029.76|21909.76|22028.71|21908.71|9
1634205430000|2021-10-14 09:57:10|22029.81|21909.81|22029.98|21909.98|22030.41|21910.41|22029.47|21909.47|10
1634205440000|2021-10-14 09:57:20|22030|21910|22033.77|21913.77|22034.23|21914.23|22030|21910|10
1634205450000|2021-10-14 09:57:30|22033.48|21913.48|22033.46|21913.46|22033.78|21913.78|22033.22|21913.22|10
1634205460000|2021-10-14 09:57:40|22033.67|21913.67|22034.18|21914.18|22035.41|21915.41|22033.37|21913.37|9
1634205470000|2021-10-14 09:57:50|22034.86|21914.86|22036.27|21916.27|22037.18|21917.18|22034.55|21914.55|10
1634205480000|2021-10-14 09:58:00|22036.78|21916.78|22038.47|21918.47|22038.47|21918.47|22036.78|21916.78|10
1634205490000|2021-10-14 09:58:10|22038.96|21918.96|22041.63|21921.63|22041.63|21921.63|22038.95|21918.95|9
1634205500000|2021-10-14 09:58:20|22041.25|21921.25|22047.57|21927.57|22047.76|21927.76|22040.65|21920.65|10
1634205510000|2021-10-14 09:58:30|22048.77|21928.77|22049.25|21929.25|22049.25|21929.25|22046.77|21926.77|10
1634205520000|2021-10-14 09:58:40|22050.06|21930.06|22049.63|21929.63|22050.06|21930.06|22048.37|21928.37|10
1634205530000|2021-10-14 09:58:50|22050.18|21930.18|22051.54|21931.54|22052.12|21932.12|22050.18|21930.18|9
1634205540000|2021-10-14 09:59:00|22051.6|21931.6|22051.15|21931.15|22051.82|21931.82|22050.39|21930.39|10
1634205550000|2021-10-14 09:59:10|22051.26|21931.26|22054.13|21934.13|22054.56|21934.56|22051.01|21931.01|10
1634205560000|2021-10-14 09:59:20|22054.23|21934.23|22053.8|21933.8|22055.17|21935.17|22053.8|21933.8|9
1634205570000|2021-10-14 09:59:30|22052.8|21932.8|22049.28|21929.28|22052.8|21932.8|22049.05|21929.05|10
1634205580000|2021-10-14 09:59:40|22049.04|21929.04|22043.68|21923.68|22049.04|21929.04|22043.68|21923.68|10
1634205590000|2021-10-14 09:59:50|22043.24|21923.24|22038.86|21918.86|22043.24|21923.24|22038.86|21918.86|10
1634205600000|2021-10-14 10:00:00|22038.69|21918.69|22034.38|21914.38|22038.79|21918.79|22034.38|21914.38|10
1634205610000|2021-10-14 10:00:10|22034.74|21914.74|22038.35|21918.35|22038.35|21918.35|22034.73|21914.73|9
1634205620000|2021-10-14 10:00:20|22039.03|21919.03|22040.65|21920.65|22040.65|21920.65|22038.53|21918.53|10
1634205630000|2021-10-14 10:00:30|22039.69|21919.69|22036.42|21916.42|22039.69|21919.69|22036.33|21916.33|10
1634205640000|2021-10-14 10:00:40|22036.53|21916.53|22032.27|21912.27|22037.71|21917.71|22032.27|21912.27|10
1634205650000|2021-10-14 10:00:50|22031.4|21911.4|22023.53|21903.53|22031.4|21911.4|22023.53|21903.53|10
1634205660000|2021-10-14 10:01:00|22022.09|21902.09|22010.8|21890.8|22022.09|21902.09|22010.8|21890.8|10
1634205670000|2021-10-14 10:01:10|22010.51|21890.51|22006.78|21886.78|22010.51|21890.51|22006.75|21886.75|10
1634205680000|2021-10-14 10:01:20|22006.48|21886.48|22005.62|21885.62|22008.35|21888.35|22003.71|21883.71|10
1634205690000|2021-10-14 10:01:30|22005.35|21885.35|21999.68|21879.68|22005.35|21885.35|21999.68|21879.68|10
1634205700000|2021-10-14 10:01:40|21999.01|21879.01|22000.46|21880.46|22001.61|21881.61|21997.22|21877.22|10
1634205710000|2021-10-14 10:01:50|22001.48|21881.48|21998.16|21878.16|22001.48|21881.48|21998.16|21878.16|10
1634205720000|2021-10-14 10:02:00|21998.01|21878.01|21990.69|21870.69|21998.14|21878.14|21990.69|21870.69|10
1634205730000|2021-10-14 10:02:10|21990.63|21870.63|21987.52|21867.52|21990.63|21870.63|21987.52|21867.52|9
1634205740000|2021-10-14 10:02:20|21987.38|21867.38|21982.88|21862.88|21987.38|21867.38|21982.88|21862.88|10
1634205750000|2021-10-14 10:02:30|21982.64|21862.64|21982.84|21862.84|21982.84|21862.84|21981.75|21861.75|10
1634205760000|2021-10-14 10:02:40|21983.47|21863.47|21983.7|21863.7|21984.35|21864.35|21983.47|21863.47|10
1634205770000|2021-10-14 10:02:50|21984.23|21864.23|21984.42|21864.42|21984.89|21864.89|21983.69|21863.69|10
1634205780000|2021-10-14 10:03:00|21984.66|21864.66|21982.46|21862.46|21985.22|21865.22|21981.5|21861.5|10
1634205790000|2021-10-14 10:03:10|21981.22|21861.22|21981.11|21861.11|21981.22|21861.22|21980.15|21860.15|10
1634205800000|2021-10-14 10:03:20|21980.09|21860.09|21976.08|21856.08|21980.22|21860.22|21975.88|21855.88|10
1634205810000|2021-10-14 10:03:30|21976.05|21856.05|21968.53|21848.53|21976.05|21856.05|21968.53|21848.53|10
1634205820000|2021-10-14 10:03:40|21967.66|21847.66|21966.59|21846.59|21967.66|21847.66|21964.52|21844.52|10
1634205830000|2021-10-14 10:03:50|21966.75|21846.75|21966.39|21846.39|21967.6|21847.6|21966.39|21846.39|10
1634205840000|2021-10-14 10:04:00|21966.3|21846.3|21968.88|21848.88|21968.98|21848.98|21965.5|21845.5|10
1634205850000|2021-10-14 10:04:10|21968.72|21848.72|21969.91|21849.91|21970.7|21850.7|21968.72|21848.72|10
1634205860000|2021-10-14 10:04:20|21969.46|21849.46|21969.94|21849.94|21969.94|21849.94|21968.5|21848.5|9
1634205870000|2021-10-14 10:04:30|21969.86|21849.86|21968.45|21848.45|21970.26|21850.26|21967.88|21847.88|10
1634205880000|2021-10-14 10:04:40|21968.39|21848.39|21969.1|21849.1|21969.2|21849.2|21968.15|21848.15|10
1634205890000|2021-10-14 10:04:50|21969.62|21849.62|21970.96|21850.96|21971.43|21851.43|21968.82|21848.82|10
1634205900000|2021-10-14 10:05:00|21970.83|21850.83|21964.6|21844.6|21970.83|21850.83|21964.6|21844.6|10
1634205910000|2021-10-14 10:05:10|21964.45|21844.45|21956.52|21836.52|21964.45|21844.45|21956.52|21836.52|10
1634205920000|2021-10-14 10:05:20|21956.97|21836.97|21952.61|21832.61|21956.97|21836.97|21952.37|21832.37|10
1634205930000|2021-10-14 10:05:30|21952.62|21832.62|21949.39|21829.39|21953.03|21833.03|21947.1|21827.1|10
1634205940000|2021-10-14 10:05:40|21950.82|21830.82|21954.87|21834.87|21954.87|21834.87|21950.8|21830.8|10
1634205950000|2021-10-14 10:05:50|21954.82|21834.82|21956.59|21836.59|21956.59|21836.59|21954.39|21834.39|10
1634205960000|2021-10-14 10:06:00|21956.36|21836.36|21956.07|21836.07|21957.22|21837.22|21955.83|21835.83|10
1634205970000|2021-10-14 10:06:10|21956.28|21836.28|21960.17|21840.17|21960.17|21840.17|21955.76|21835.76|10
1634205980000|2021-10-14 10:06:20|21962.65|21842.65|21967.31|21847.31|21967.31|21847.31|21962.65|21842.65|10
1634205990000|2021-10-14 10:06:30|21967|21847|21970.25|21850.25|21970.25|21850.25|21967|21847|10
1634206000000|2021-10-14 10:06:40|21970.2|21850.2|21978.39|21858.39|21978.39|21858.39|21970.2|21850.2|10
1634206010000|2021-10-14 10:06:50|21978.67|21858.67|21980.39|21860.39|21982.12|21862.12|21978.67|21858.67|10
1634206020000|2021-10-14 10:07:00|21980.02|21860.02|21975.35|21855.35|21980.02|21860.02|21975.35|21855.35|10
1634206030000|2021-10-14 10:07:10|21975.28|21855.28|21969.49|21849.49|21975.28|21855.28|21969.31|21849.31|10
1634206040000|2021-10-14 10:07:20|21968.97|21848.97|21969|21849|21969.51|21849.51|21968.44|21848.44|10
1634206050000|2021-10-14 10:07:30|21969.22|21849.22|21971.21|21851.21|21971.21|21851.21|21969.22|21849.22|10
1634206060000|2021-10-14 10:07:40|21971.74|21851.74|21971.1|21851.1|21972.18|21852.18|21971.01|21851.01|8
1634206070000|2021-10-14 10:07:50|21971.72|21851.72|21976.06|21856.06|21976.06|21856.06|21971.72|21851.72|10
1634206080000|2021-10-14 10:08:00|21975.89|21855.89|21974.88|21854.88|21976.46|21856.46|21974.88|21854.88|10
1634206090000|2021-10-14 10:08:10|21974.75|21854.75|21979.31|21859.31|21979.31|21859.31|21974.75|21854.75|10
1634206100000|2021-10-14 10:08:20|21978.5|21858.5|21978.18|21858.18|21978.83|21858.83|21977.8|21857.8|10
1634206110000|2021-10-14 10:08:30|21977.9|21857.9|21976.73|21856.73|21977.9|21857.9|21976.73|21856.73|9
1634206120000|2021-10-14 10:08:40|21976.42|21856.42|21975.1|21855.1|21976.42|21856.42|21974.81|21854.81|10
1634206130000|2021-10-14 10:08:50|21975.84|21855.84|21974.17|21854.17|21975.84|21855.84|21974.06|21854.06|9
1634206140000|2021-10-14 10:09:00|21974.11|21854.11|21972.71|21852.71|21974.11|21854.11|21972.71|21852.71|9
1634206150000|2021-10-14 10:09:10|21972.25|21852.25|21969.17|21849.17|21972.66|21852.66|21969.17|21849.17|10
1634206160000|2021-10-14 10:09:20|21969.05|21849.05|21968.94|21848.94|21969.16|21849.16|21967.92|21847.92|10
1634206170000|2021-10-14 10:09:30|21968.87|21848.87|21970.08|21850.08|21970.19|21850.19|21968.72|21848.72|9
1634206180000|2021-10-14 10:09:40|21970.56|21850.56|21974.15|21854.15|21974.15|21854.15|21970.56|21850.56|8
1634206190000|2021-10-14 10:09:50|21974.81|21854.81|21977.67|21857.67|21977.67|21857.67|21974.81|21854.81|8
1634206200000|2021-10-14 10:10:00|21977.17|21857.17|21975.96|21855.96|21977.89|21857.89|21975.96|21855.96|10
1634206210000|2021-10-14 10:10:10|21975.85|21855.85|21977.12|21857.12|21977.12|21857.12|21975.33|21855.33|10
1634206220000|2021-10-14 10:10:20|21977.61|21857.61|21978.44|21858.44|21978.44|21858.44|21977.52|21857.52|10
1634206230000|2021-10-14 10:10:30|21978.96|21858.96|21983.15|21863.15|21983.15|21863.15|21978.96|21858.96|9
1634206240000|2021-10-14 10:10:40|21983.05|21863.05|21982.9|21862.9|21983.33|21863.33|21982.4|21862.4|10
1634206250000|2021-10-14 10:10:50|21982.29|21862.29|21982.67|21862.67|21982.67|21862.67|21982.04|21862.04|10
1634206260000|2021-10-14 10:11:00|21982.73|21862.73|21983.64|21863.64|21983.64|21863.64|21982.73|21862.73|9
1634206270000|2021-10-14 10:11:10|21981.79|21861.79|21981.54|21861.54|21982.84|21862.84|21981.54|21861.54|10
1634206280000|2021-10-14 10:11:20|21981.48|21861.48|21983.5|21863.5|21983.5|21863.5|21981.48|21861.48|8
1634206290000|2021-10-14 10:11:30|21983.69|21863.69|21979.08|21859.08|21983.8|21863.8|21978.73|21858.73|10
1634206300000|2021-10-14 10:11:40|21978.91|21858.91|21981.05|21861.05|21981.05|21861.05|21978.91|21858.91|10
1634206310000|2021-10-14 10:11:50|21981.19|21861.19|21982.17|21862.17|21982.17|21862.17|21981.02|21861.02|10
1634206320000|2021-10-14 10:12:00|21982.4|21862.4|21983|21863|21983.01|21863.01|21982.26|21862.26|10
1634206330000|2021-10-14 10:12:10|21982.87|21862.87|21980.68|21860.68|21982.87|21862.87|21979.69|21859.69|9
1634206340000|2021-10-14 10:12:20|21980.83|21860.83|21983.29|21863.29|21983.29|21863.29|21980.28|21860.28|10
1634206350000|2021-10-14 10:12:30|21983.49|21863.49|21981.03|21861.03|21983.49|21863.49|21981.03|21861.03|10
1634206360000|2021-10-14 10:12:40|21981.44|21861.44|21984.37|21864.37|21984.37|21864.37|21980.43|21860.43|10
1634206370000|2021-10-14 10:12:50|21984.77|21864.77|21996.08|21876.08|21996.08|21876.08|21984.77|21864.77|10
1634206380000|2021-10-14 10:13:00|21996.61|21876.61|21997.14|21877.14|21997.67|21877.67|21996.61|21876.61|10
1634206390000|2021-10-14 10:13:10|21997.06|21877.06|21998.52|21878.52|21998.52|21878.52|21996.47|21876.47|9
1634206400000|2021-10-14 10:13:20|21998.78|21878.78|21999.66|21879.66|21999.66|21879.66|21998.68|21878.68|10
1634206410000|2021-10-14 10:13:30|21999.87|21879.87|22000.52|21880.52|22002.12|21882.12|21999.87|21879.87|10
1634206420000|2021-10-14 10:13:40|22000.72|21880.72|21998.02|21878.02|22000.72|21880.72|21998.01|21878.01|9
1634206430000|2021-10-14 10:13:50|21998.92|21878.92|21998.1|21878.1|21998.94|21878.94|21997.66|21877.66|9
1634206440000|2021-10-14 10:14:00|21999.23|21879.23|21998.48|21878.48|22000.59|21880.59|21998.48|21878.48|10
1634206450000|2021-10-14 10:14:10|21998.12|21878.12|21998.03|21878.03|21998.34|21878.34|21997.25|21877.25|9
1634206460000|2021-10-14 10:14:20|21998.2|21878.2|21999.38|21879.38|21999.38|21879.38|21997.82|21877.82|10
1634206470000|2021-10-14 10:14:30|21999.29|21879.29|22000.3|21880.3|22000.3|21880.3|21999.29|21879.29|9
1634206480000|2021-10-14 10:14:40|21999.81|21879.81|22002.21|21882.21|22002.21|21882.21|21999.81|21879.81|9
1634206490000|2021-10-14 10:14:50|22002.28|21882.28|22003.07|21883.07|22003.07|21883.07|22001.86|21881.86|9
1634206500000|2021-10-14 10:15:00|22004.43|21884.43|22006.49|21886.49|22006.87|21886.87|22004.43|21884.43|10
1634206510000|2021-10-14 10:15:10|22006.71|21886.71|22006.86|21886.86|22006.87|21886.87|22006.34|21886.34|9
1634206520000|2021-10-14 10:15:20|22006.11|21886.11|22007.19|21887.19|22007.19|21887.19|22006.07|21886.07|8
1634206530000|2021-10-14 10:15:30|22007.11|21887.11|22008.37|21888.37|22008.37|21888.37|22006.83|21886.83|10
1634206540000|2021-10-14 10:15:40|22008.53|21888.53|22012.83|21892.83|22012.83|21892.83|22008.53|21888.53|10
1634206550000|2021-10-14 10:15:50|22012.18|21892.18|22012.2|21892.2|22014.01|21894.01|22012.18|21892.18|9
1634206560000|2021-10-14 10:16:00|22012.03|21892.03|22010.61|21890.61|22012.03|21892.03|22010.54|21890.54|10
1634206570000|2021-10-14 10:16:10|22010.34|21890.34|22008.99|21888.99|22010.34|21890.34|22008.95|21888.95|9
1634206580000|2021-10-14 10:16:20|22008.49|21888.49|22008.15|21888.15|22008.6|21888.6|22008.15|21888.15|9
1634206590000|2021-10-14 10:16:30|22007.87|21887.87|22008.08|21888.08|22008.08|21888.08|22006.3|21886.3|9
1634206600000|2021-10-14 10:16:40|22008.99|21888.99|22012.15|21892.15|22012.15|21892.15|22008.99|21888.99|10
1634206610000|2021-10-14 10:16:50|22012.28|21892.28|22012.78|21892.78|22013.39|21893.39|22012.28|21892.28|10
1634206620000|2021-10-14 10:17:00|22012.82|21892.82|22014.24|21894.24|22014.24|21894.24|22012.51|21892.51|10
1634206630000|2021-10-14 10:17:10|22014.18|21894.18|22017.4|21897.4|22017.4|21897.4|22014.18|21894.18|10
1634206640000|2021-10-14 10:17:20|22016.74|21896.74|22019.47|21899.47|22019.47|21899.47|22016.74|21896.74|10
1634206650000|2021-10-14 10:17:30|22019.9|21899.9|22021.74|21901.74|22021.74|21901.74|22019.9|21899.9|10
1634206660000|2021-10-14 10:17:40|22020.83|21900.83|22022.2|21902.2|22023.18|21903.18|22020.83|21900.83|10
1634206670000|2021-10-14 10:17:50|22022.01|21902.01|22019.37|21899.37|22022.02|21902.02|22019.27|21899.27|9
1634206680000|2021-10-14 10:18:00|22019.56|21899.56|22016.61|21896.61|22020.06|21900.06|22016.61|21896.61|10
1634206690000|2021-10-14 10:18:10|22015.36|21895.36|22011.7|21891.7|22015.36|21895.36|22011.23|21891.23|10
1634206700000|2021-10-14 10:18:20|22011.84|21891.84|22009.15|21889.15|22011.84|21891.84|22009.15|21889.15|9
1634206710000|2021-10-14 10:18:30|22008.99|21888.99|22006.8|21886.8|22009.02|21889.02|22006.8|21886.8|9
1634206720000|2021-10-14 10:18:40|22007.42|21887.42|22007.03|21887.03|22007.42|21887.42|22006.44|21886.44|9
1634206730000|2021-10-14 10:18:50|22007.61|21887.61|22005.13|21885.13|22007.79|21887.79|22005.13|21885.13|10
1634206740000|2021-10-14 10:19:00|22005.09|21885.09|22004.39|21884.39|22005.28|21885.28|22004.39|21884.39|10
1634206750000|2021-10-14 10:19:10|22004.11|21884.11|21997.72|21877.72|22004.11|21884.11|21997.72|21877.72|10
1634206760000|2021-10-14 10:19:20|21997.57|21877.57|21993.48|21873.48|21997.57|21877.57|21993.26|21873.26|9
1634206770000|2021-10-14 10:19:30|21993.46|21873.46|21989.4|21869.4|21993.46|21873.46|21989.34|21869.34|10
1634206780000|2021-10-14 10:19:40|21989.65|21869.65|21990.38|21870.38|21990.55|21870.55|21989.65|21869.65|10
1634206790000|2021-10-14 10:19:50|21991.88|21871.88|21991.77|21871.77|21992.47|21872.47|21991.68|21871.68|10
1634206800000|2021-10-14 10:20:00|21991.74|21871.74|21992.51|21872.51|21992.93|21872.93|21991.74|21871.74|9
1634206810000|2021-10-14 10:20:10|21992.47|21872.47|21993.97|21873.97|21993.97|21873.97|21992.32|21872.32|10
1634206820000|2021-10-14 10:20:20|21993.89|21873.89|21994.42|21874.42|21994.42|21874.42|21993.5|21873.5|10
1634206830000|2021-10-14 10:20:30|21993.42|21873.42|21993.75|21873.75|21993.75|21873.75|21991.94|21871.94|10
1634206840000|2021-10-14 10:20:40|21993.99|21873.99|21995.24|21875.24|21995.86|21875.86|21993.84|21873.84|9
1634206850000|2021-10-14 10:20:50|21995.23|21875.23|21997.31|21877.31|21997.31|21877.31|21994.94|21874.94|10
1634206860000|2021-10-14 10:21:00|21998.37|21878.37|21997.7|21877.7|21999.8|21879.8|21997.7|21877.7|10
1634206870000|2021-10-14 10:21:10|21998.22|21878.22|21998.98|21878.98|21999.76|21879.76|21998.22|21878.22|10
1634206880000|2021-10-14 10:21:20|21999.66|21879.66|21999.5|21879.5|21999.66|21879.66|21998.23|21878.23|9
1634206890000|2021-10-14 10:21:30|21999.55|21879.55|22000.71|21880.71|22000.73|21880.73|21999.55|21879.55|9
1634206900000|2021-10-14 10:21:40|22000.73|21880.73|22002.98|21882.98|22002.98|21882.98|22000.59|21880.59|10
1634206910000|2021-10-14 10:21:50|22003.07|21883.07|22004.18|21884.18|22004.18|21884.18|22003.05|21883.05|9
1634206920000|2021-10-14 10:22:00|22004.07|21884.07|22003.39|21883.39|22004.07|21884.07|22002.3|21882.3|9
1634206930000|2021-10-14 10:22:10|22003.18|21883.18|22000.35|21880.35|22003.18|21883.18|22000.35|21880.35|9
1634206940000|2021-10-14 10:22:20|22000.48|21880.48|22001.9|21881.9|22001.9|21881.9|22000.39|21880.39|10
1634206950000|2021-10-14 10:22:30|22001.76|21881.76|22000.15|21880.15|22002.26|21882.26|22000.15|21880.15|8
1634206960000|2021-10-14 10:22:40|22000.12|21880.12|22002.51|21882.51|22003.01|21883.01|22000.12|21880.12|10
1634206970000|2021-10-14 10:22:50|22002.58|21882.58|22003.49|21883.49|22003.64|21883.64|22002.58|21882.58|8
1634206980000|2021-10-14 10:23:00|22003.65|21883.65|22004.35|21884.35|22004.53|21884.53|22003.65|21883.65|10
1634206990000|2021-10-14 10:23:10|22003.8|21883.8|22003.57|21883.57|22005.02|21885.02|22003.57|21883.57|9
1634207000000|2021-10-14 10:23:20|22003.35|21883.35|22002.95|21882.95|22003.35|21883.35|22002.85|21882.85|9
1634207010000|2021-10-14 10:23:30|22003.07|21883.07|22005.17|21885.17|22005.17|21885.17|22002.51|21882.51|10
1634207020000|2021-10-14 10:23:40|22008.11|21888.11|22008.78|21888.78|22008.88|21888.88|22008.06|21888.06|8
1634207030000|2021-10-14 10:23:50|22008.48|21888.48|22005.84|21885.84|22009.12|21889.12|22005.84|21885.84|10
1634207040000|2021-10-14 10:24:00|22005.73|21885.73|22006.36|21886.36|22006.36|21886.36|22004.86|21884.86|10
1634207050000|2021-10-14 10:24:10|22006.39|21886.39|22003.18|21883.18|22006.39|21886.39|22003.18|21883.18|10
1634207060000|2021-10-14 10:24:20|22003.27|21883.27|22001.84|21881.84|22003.61|21883.61|22001.84|21881.84|10
1634207070000|2021-10-14 10:24:30|22001.87|21881.87|22002.63|21882.63|22002.76|21882.76|22001.25|21881.25|9
1634207080000|2021-10-14 10:24:40|22002.8|21882.8|22004.72|21884.72|22004.72|21884.72|22002.8|21882.8|8
1634207090000|2021-10-14 10:24:50|22005.25|21885.25|22005.45|21885.45|22005.83|21885.83|22004.32|21884.32|10
1634207100000|2021-10-14 10:25:00|22004.37|21884.37|22006.39|21886.39|22006.39|21886.39|22003.79|21883.79|10
1634207110000|2021-10-14 10:25:10|22006.24|21886.24|22010.93|21890.93|22012.6|21892.6|22006.07|21886.07|9
1634207120000|2021-10-14 10:25:20|22011.31|21891.31|22012.94|21892.94|22012.94|21892.94|22011.21|21891.21|10
1634207130000|2021-10-14 10:25:30|22012.93|21892.93|22012.82|21892.82|22013.11|21893.11|22012.52|21892.52|9
1634207140000|2021-10-14 10:25:40|22012.81|21892.81|22014.18|21894.18|22014.18|21894.18|22012.81|21892.81|10
1634207150000|2021-10-14 10:25:50|22014.05|21894.05|22009.03|21889.03|22014.08|21894.08|22009.03|21889.03|10
1634207160000|2021-10-14 10:26:00|22008.85|21888.85|22014.34|21894.34|22014.34|21894.34|22007.95|21887.95|10
1634207170000|2021-10-14 10:26:10|22014.68|21894.68|22020.62|21900.62|22022.07|21902.07|22014.24|21894.24|10
1634207180000|2021-10-14 10:26:20|22020.79|21900.79|22023.6|21903.6|22024.2|21904.2|22020.79|21900.79|10
1634207190000|2021-10-14 10:26:30|22024.02|21904.02|22022.74|21902.74|22024.6|21904.6|22022.74|21902.74|10
1634207200000|2021-10-14 10:26:40|22022.7|21902.7|22024.44|21904.44|22024.66|21904.66|22022.57|21902.57|9
1634207210000|2021-10-14 10:26:50|22024.22|21904.22|22025.27|21905.27|22025.61|21905.61|22024.02|21904.02|9
1634207220000|2021-10-14 10:27:00|22024.95|21904.95|22022.69|21902.69|22025.28|21905.28|22022.69|21902.69|10
1634207230000|2021-10-14 10:27:10|22022.34|21902.34|22023.2|21903.2|22024|21904|22022.34|21902.34|10
1634207240000|2021-10-14 10:27:20|22022.61|21902.61|22025.86|21905.86|22025.86|21905.86|22022.61|21902.61|9
1634207250000|2021-10-14 10:27:30|22026.05|21906.05|22022.69|21902.69|22026.05|21906.05|22022.69|21902.69|10
1634207260000|2021-10-14 10:27:40|22022.87|21902.87|22023.52|21903.52|22023.76|21903.76|22022.87|21902.87|10
1634207270000|2021-10-14 10:27:50|22023.45|21903.45|22024.07|21904.07|22024.48|21904.48|22023.45|21903.45|10
1634207280000|2021-10-14 10:28:00|22023.81|21903.81|22023.19|21903.19|22024.34|21904.34|22022.55|21902.55|10
1634207290000|2021-10-14 10:28:10|22022.79|21902.79|22023.44|21903.44|22023.44|21903.44|22021.77|21901.77|10
1634207300000|2021-10-14 10:28:20|22024.12|21904.12|22024.33|21904.33|22024.51|21904.51|22023.96|21903.96|10
1634207310000|2021-10-14 10:28:30|22023.72|21903.72|22024.22|21904.22|22024.69|21904.69|22023.72|21903.72|10
1634207320000|2021-10-14 10:28:40|22024.17|21904.17|22020.53|21900.53|22024.17|21904.17|22020.53|21900.53|10
1634207330000|2021-10-14 10:28:50|22020.21|21900.21|22019.46|21899.46|22020.21|21900.21|22018.97|21898.97|9
1634207340000|2021-10-14 10:29:00|22019.15|21899.15|22019.52|21899.52|22019.68|21899.68|22018.92|21898.92|9
1634207350000|2021-10-14 10:29:10|22019.56|21899.56|22020.43|21900.43|22020.55|21900.55|22019.56|21899.56|10
1634207360000|2021-10-14 10:29:20|22020.24|21900.24|22020.14|21900.14|22020.24|21900.24|22019.89|21899.89|10
1634207370000|2021-10-14 10:29:30|22020.15|21900.15|22018.91|21898.91|22020.16|21900.16|22018.91|21898.91|10
1634207380000|2021-10-14 10:29:40|22018.78|21898.78|22018.24|21898.24|22018.78|21898.78|22017.89|21897.89|9
1634207390000|2021-10-14 10:29:50|22017.79|21897.79|22019.44|21899.44|22019.7|21899.7|22017.79|21897.79|10
1634207400000|2021-10-14 10:30:00|22019.87|21899.87|22018.16|21898.16|22019.87|21899.87|22018.04|21898.04|10
1634207410000|2021-10-14 10:30:10|22017.86|21897.86|22016.98|21896.98|22017.86|21897.86|22015.83|21895.83|10
1634207420000|2021-10-14 10:30:20|22016.59|21896.59|22017.64|21897.64|22017.64|21897.64|22016.4|21896.4|8
1634207430000|2021-10-14 10:30:30|22017.23|21897.23|22015.55|21895.55|22017.23|21897.23|22015.41|21895.41|10
1634207440000|2021-10-14 10:30:40|22015.21|21895.21|22014.71|21894.71|22015.68|21895.68|22014.57|21894.57|10
1634207450000|2021-10-14 10:30:50|22014.47|21894.47|22010.06|21890.06|22014.47|21894.47|22010.06|21890.06|10
1634207460000|2021-10-14 10:31:00|22009.02|21889.02|22005.85|21885.85|22009.02|21889.02|22005.85|21885.85|9
1634207470000|2021-10-14 10:31:10|22005.13|21885.13|22001.82|21881.82|22005.13|21885.13|22001.75|21881.75|9
1634207480000|2021-10-14 10:31:20|22001.38|21881.38|21997.03|21877.03|22001.66|21881.66|21996.38|21876.38|9
1634207490000|2021-10-14 10:31:30|21996.83|21876.83|21990.03|21870.03|21996.83|21876.83|21990.03|21870.03|9
1634207500000|2021-10-14 10:31:40|21989.96|21869.96|21988.59|21868.59|21989.96|21869.96|21987.25|21867.25|10
1634207510000|2021-10-14 10:31:50|21989.41|21869.41|21990.18|21870.18|21990.18|21870.18|21987.88|21867.88|10
1634207520000|2021-10-14 10:32:00|21989.68|21869.68|21986.89|21866.89|21989.86|21869.86|21986.89|21866.89|10
1634207530000|2021-10-14 10:32:10|21987.18|21867.18|21985.98|21865.98|21987.18|21867.18|21985.98|21865.98|8
1634207540000|2021-10-14 10:32:20|21986|21866|21984.99|21864.99|21986|21866|21984.18|21864.18|9
1634207550000|2021-10-14 10:32:30|21984.98|21864.98|21985.29|21865.29|21985.75|21865.75|21984.94|21864.94|10
1634207560000|2021-10-14 10:32:40|21985.36|21865.36|21981.41|21861.41|21985.65|21865.65|21981.23|21861.23|10
1634207570000|2021-10-14 10:32:50|21981.36|21861.36|21979.87|21859.87|21981.36|21861.36|21979.87|21859.87|8
1634207580000|2021-10-14 10:33:00|21980.23|21860.23|21975.74|21855.74|21980.39|21860.39|21975.74|21855.74|10
1634207590000|2021-10-14 10:33:10|21974.94|21854.94|21973.54|21853.54|21974.97|21854.97|21973.54|21853.54|10
1634207600000|2021-10-14 10:33:20|21973.68|21853.68|21975.09|21855.09|21975.32|21855.32|21973.36|21853.36|9
1634207610000|2021-10-14 10:33:30|21974.39|21854.39|21977.55|21857.55|21977.55|21857.55|21974.39|21854.39|9
1634207620000|2021-10-14 10:33:40|21977.36|21857.36|21976.09|21856.09|21977.45|21857.45|21976.09|21856.09|10
1634207630000|2021-10-14 10:33:50|21975.89|21855.89|21977.81|21857.81|21977.81|21857.81|21975.89|21855.89|10
1634207640000|2021-10-14 10:34:00|21979.01|21859.01|21981.59|21861.59|21981.59|21861.59|21979.01|21859.01|10
1634207650000|2021-10-14 10:34:10|21981.88|21861.88|21982.54|21862.54|21982.69|21862.69|21981.88|21861.88|8
1634207660000|2021-10-14 10:34:20|21983.16|21863.16|21988.72|21868.72|21988.72|21868.72|21982.86|21862.86|10
1634207670000|2021-10-14 10:34:30|21989.06|21869.06|21988.38|21868.38|21989.63|21869.63|21987.82|21867.82|10
1634207680000|2021-10-14 10:34:40|21988.98|21868.98|21990.71|21870.71|21991.62|21871.62|21988.98|21868.98|10
1634207690000|2021-10-14 10:34:50|21990.38|21870.38|21989.97|21869.97|21990.8|21870.8|21989.64|21869.64|10
1634207700000|2021-10-14 10:35:00|21990.14|21870.14|21989.94|21869.94|21990.48|21870.48|21989.13|21869.13|10
1634207710000|2021-10-14 10:35:10|21989.97|21869.97|21992.69|21872.69|21992.69|21872.69|21989.97|21869.97|10
1634207720000|2021-10-14 10:35:20|21992.59|21872.59|21993.02|21873.02|21993.59|21873.59|21991.94|21871.94|10
1634207730000|2021-10-14 10:35:30|21993.16|21873.16|21995.23|21875.23|21995.42|21875.42|21993.16|21873.16|10
1634207740000|2021-10-14 10:35:40|21995.22|21875.22|21997.1|21877.1|21997.1|21877.1|21995.22|21875.22|10
1634207750000|2021-10-14 10:35:50|21997.08|21877.08|22002.54|21882.54|22002.54|21882.54|21997.08|21877.08|10
1634207760000|2021-10-14 10:36:00|22002.31|21882.31|22005.72|21885.72|22005.72|21885.72|22002.31|21882.31|10
1634207770000|2021-10-14 10:36:10|22006.19|21886.19|22007.76|21887.76|22008.22|21888.22|22006.19|21886.19|10
1634207780000|2021-10-14 10:36:20|22008.35|21888.35|22012.25|21892.25|22012.25|21892.25|22007.76|21887.76|9
1634207790000|2021-10-14 10:36:30|22012.2|21892.2|22018.48|21898.48|22018.48|21898.48|22012.2|21892.2|10
1634207800000|2021-10-14 10:36:40|22019.64|21899.64|22022.42|21902.42|22022.42|21902.42|22018.8|21898.8|9
1634207810000|2021-10-14 10:36:50|22023.04|21903.04|22019.89|21899.89|22023.43|21903.43|22019.89|21899.89|9
1634207820000|2021-10-14 10:37:00|22019.61|21899.61|22020.84|21900.84|22020.84|21900.84|22017.81|21897.81|10
1634207830000|2021-10-14 10:37:10|22020.91|21900.91|22023.01|21903.01|22023.01|21903.01|22020.54|21900.54|10
1634207840000|2021-10-14 10:37:20|22023.5|21903.5|22024.67|21904.67|22024.67|21904.67|22023.37|21903.37|10
1634207850000|2021-10-14 10:37:30|22023.3|21903.3|22034.72|21914.72|22034.72|21914.72|22023.3|21903.3|10
1634207860000|2021-10-14 10:37:40|22035.15|21915.15|22030.16|21910.16|22035.15|21915.15|22029.84|21909.84|9
1634207870000|2021-10-14 10:37:50|22029.99|21909.99|22029.3|21909.3|22030.5|21910.5|22029.3|21909.3|10
1634207880000|2021-10-14 10:38:00|22029.1|21909.1|22030.18|21910.18|22030.35|21910.35|22029.1|21909.1|10
1634207890000|2021-10-14 10:38:10|22030.21|21910.21|22034.97|21914.97|22034.97|21914.97|22030.16|21910.16|10
1634207900000|2021-10-14 10:38:20|22035.07|21915.07|22035.82|21915.82|22036.12|21916.12|22035.03|21915.03|10
1634207910000|2021-10-14 10:38:30|22035.79|21915.79|22031.3|21911.3|22036.22|21916.22|22031.3|21911.3|10
1634207920000|2021-10-14 10:38:40|22030.5|21910.5|22030.6|21910.6|22031.21|21911.21|22029.53|21909.53|10
1634207930000|2021-10-14 10:38:50|22030.61|21910.61|22030.52|21910.52|22030.78|21910.78|22029.34|21909.34|8
1634207940000|2021-10-14 10:39:00|22029.49|21909.49|22028.61|21908.61|22030.58|21910.58|22028.61|21908.61|10
1634207950000|2021-10-14 10:39:10|22028.5|21908.5|22025.71|21905.71|22028.5|21908.5|22025.09|21905.09|9
1634207960000|2021-10-14 10:39:20|22025.26|21905.26|22024.25|21904.25|22025.9|21905.9|22022.28|21902.28|10
1634207970000|2021-10-14 10:39:30|22024.89|21904.89|22027.25|21907.25|22028.02|21908.02|22024.89|21904.89|10
1634207980000|2021-10-14 10:39:40|22026.66|21906.66|22024.25|21904.25|22026.66|21906.66|22024.25|21904.25|9
1634207990000|2021-10-14 10:39:50|22023.89|21903.89|22024.14|21904.14|22024.14|21904.14|22023.48|21903.48|9
1634208000000|2021-10-14 10:40:00|22024.23|21904.23|22023.83|21903.83|22024.31|21904.31|22023.6|21903.6|10
1634208010000|2021-10-14 10:40:10|22023.1|21903.1|22023.94|21903.94|22024.28|21904.28|22023.1|21903.1|8
1634208020000|2021-10-14 10:40:20|22023.65|21903.65|22023.9|21903.9|22023.9|21903.9|22023.47|21903.47|8
1634208030000|2021-10-14 10:40:30|22024.05|21904.05|22022.55|21902.55|22024.05|21904.05|22022.53|21902.53|10
1634208040000|2021-10-14 10:40:40|22022.69|21902.69|22025.87|21905.87|22026.02|21906.02|22022.42|21902.42|10
1634208050000|2021-10-14 10:40:50|22025.99|21905.99|22026.6|21906.6|22027.68|21907.68|22025.99|21905.99|8
1634208060000|2021-10-14 10:41:00|22027.05|21907.05|22025.89|21905.89|22027.6|21907.6|22025.89|21905.89|10
1634208070000|2021-10-14 10:41:10|22025.87|21905.87|22024.22|21904.22|22025.87|21905.87|22024.16|21904.16|10
1634208080000|2021-10-14 10:41:20|22024.45|21904.45|22020.25|21900.25|22024.45|21904.45|22020.25|21900.25|9
1634208090000|2021-10-14 10:41:30|22017.97|21897.97|22012.98|21892.98|22017.97|21897.97|22012.98|21892.98|10
1634208100000|2021-10-14 10:41:40|22011.52|21891.52|22010.01|21890.01|22011.77|21891.77|22010.01|21890.01|9
1634208110000|2021-10-14 10:41:50|22009.02|21889.02|22008.16|21888.16|22009.1|21889.1|22008.16|21888.16|10
1634208120000|2021-10-14 10:42:00|22008.11|21888.11|22009.34|21889.34|22009.34|21889.34|22007.97|21887.97|9
1634208130000|2021-10-14 10:42:10|22010.81|21890.81|22011.96|21891.96|22012.3|21892.3|22010.8|21890.8|8
1634208140000|2021-10-14 10:42:20|22011.92|21891.92|22011.92|21891.92|22012.44|21892.44|22011.85|21891.85|10
1634208150000|2021-10-14 10:42:30|22012.93|21892.93|22014.22|21894.22|22014.92|21894.92|22012.93|21892.93|10
1634208160000|2021-10-14 10:42:40|22014.47|21894.47|22015.51|21895.51|22015.71|21895.71|22014.3|21894.3|10
1634208170000|2021-10-14 10:42:50|22015.06|21895.06|22011.69|21891.69|22015.1|21895.1|22011.69|21891.69|10
1634208180000|2021-10-14 10:43:00|22011.55|21891.55|22010.46|21890.46|22011.55|21891.55|22010.31|21890.31|10
1634208190000|2021-10-14 10:43:10|22010|21890|22008.65|21888.65|22010|21890|22008.65|21888.65|9
1634208200000|2021-10-14 10:43:20|22008.49|21888.49|22008.51|21888.51|22008.62|21888.62|22008.05|21888.05|10
1634208210000|2021-10-14 10:43:30|22008.85|21888.85|22009.77|21889.77|22009.77|21889.77|22008.03|21888.03|10
1634208220000|2021-10-14 10:43:40|22010.37|21890.37|22009.52|21889.52|22010.53|21890.53|22009.42|21889.42|9
1634208230000|2021-10-14 10:43:50|22009.11|21889.11|22009.83|21889.83|22010.68|21890.68|22008.91|21888.91|10
1634208240000|2021-10-14 10:44:00|22009.63|21889.63|22008.29|21888.29|22009.71|21889.71|22008.29|21888.29|10
1634208250000|2021-10-14 10:44:10|22008.4|21888.4|22008.03|21888.03|22008.4|21888.4|22007.47|21887.47|9
1634208260000|2021-10-14 10:44:20|22007.97|21887.97|22007.15|21887.15|22007.98|21887.98|22007.15|21887.15|10
1634208270000|2021-10-14 10:44:30|22007.12|21887.12|22005.4|21885.4|22007.12|21887.12|22005.18|21885.18|9
1634208280000|2021-10-14 10:44:40|22004.5|21884.5|22004.76|21884.76|22005.01|21885.01|22004.07|21884.07|10
1634208290000|2021-10-14 10:44:50|22005.05|21885.05|22004.61|21884.61|22005.05|21885.05|22003.83|21883.83|10
1634208300000|2021-10-14 10:45:00|22004.33|21884.33|22004.56|21884.56|22004.74|21884.74|22004.15|21884.15|9
1634208310000|2021-10-14 10:45:10|22004.51|21884.51|22004.4|21884.4|22004.51|21884.51|22003.75|21883.75|10
1634208320000|2021-10-14 10:45:20|22004.52|21884.52|22005.77|21885.77|22005.77|21885.77|22004.52|21884.52|8
1634208330000|2021-10-14 10:45:30|22006.01|21886.01|22007.45|21887.45|22007.45|21887.45|22005.84|21885.84|10
1634208340000|2021-10-14 10:45:40|22008.93|21888.93|22007.18|21887.18|22009.35|21889.35|22007.18|21887.18|10
1634208350000|2021-10-14 10:45:50|22007.39|21887.39|22021.7|21901.7|22021.7|21901.7|22007.39|21887.39|10
1634208360000|2021-10-14 10:46:00|22021.87|21901.87|22025.01|21905.01|22025.33|21905.33|22021.32|21901.32|10
1634208370000|2021-10-14 10:46:10|22025.58|21905.58|22024.22|21904.22|22026.17|21906.17|22024.22|21904.22|10
1634208380000|2021-10-14 10:46:20|22024.3|21904.3|22024.59|21904.59|22024.59|21904.59|22023.37|21903.37|9
1634208390000|2021-10-14 10:46:30|22024.45|21904.45|22023.77|21903.77|22024.76|21904.76|22023.49|21903.49|10
1634208400000|2021-10-14 10:46:40|22023.51|21903.51|22023.83|21903.83|22025.55|21905.55|22023.51|21903.51|9
1634208410000|2021-10-14 10:46:50|22022.72|21902.72|22020.79|21900.79|22022.72|21902.72|22020.62|21900.62|10
1634208420000|2021-10-14 10:47:00|22020.69|21900.69|22018.53|21898.53|22020.81|21900.81|22018.53|21898.53|10
1634208430000|2021-10-14 10:47:10|22018.28|21898.28|22018.42|21898.42|22019.63|21899.63|22018.28|21898.28|8
1634208440000|2021-10-14 10:47:20|22018.76|21898.76|22016.9|21896.9|22019.03|21899.03|22016.43|21896.43|10
1634208450000|2021-10-14 10:47:30|22015.65|21895.65|22013.1|21893.1|22015.65|21895.65|22012.58|21892.58|10
1634208460000|2021-10-14 10:47:40|22012.89|21892.89|22012.91|21892.91|22013.34|21893.34|22011.87|21891.87|10
1634208470000|2021-10-14 10:47:50|22012.92|21892.92|22013.64|21893.64|22013.64|21893.64|22012.52|21892.52|9
1634208480000|2021-10-14 10:48:00|22013.55|21893.55|22014.4|21894.4|22014.99|21894.99|22013.55|21893.55|8
1634208490000|2021-10-14 10:48:10|22014.41|21894.41|22014.27|21894.27|22014.7|21894.7|22013.93|21893.93|9
1634208500000|2021-10-14 10:48:20|22013.87|21893.87|22015.53|21895.53|22015.72|21895.72|22013.87|21893.87|8
1634208510000|2021-10-14 10:48:30|22015.96|21895.96|22020.95|21900.95|22021.13|21901.13|22015.96|21895.96|10
1634208520000|2021-10-14 10:48:40|22021.26|21901.26|22023.86|21903.86|22023.86|21903.86|22021.26|21901.26|10
1634208530000|2021-10-14 10:48:50|22025.29|21905.29|22028.53|21908.53|22028.53|21908.53|22025.22|21905.22|10
1634208540000|2021-10-14 10:49:00|22029.11|21909.11|22029.37|21909.37|22029.37|21909.37|22028.32|21908.32|9
1634208550000|2021-10-14 10:49:10|22028.32|21908.32|22028.91|21908.91|22028.92|21908.92|22028.26|21908.26|9
1634208560000|2021-10-14 10:49:20|22028.86|21908.86|22031.3|21911.3|22031.3|21911.3|22028.86|21908.86|10
1634208570000|2021-10-14 10:49:30|22031.73|21911.73|22032.52|21912.52|22032.52|21912.52|22029.72|21909.72|10
1634208580000|2021-10-14 10:49:40|22033.67|21913.67|22034.8|21914.8|22035.38|21915.38|22033.67|21913.67|9
1634208590000|2021-10-14 10:49:50|22034.66|21914.66|22037.58|21917.58|22037.58|21917.58|22034.3|21914.3|9
1634208600000|2021-10-14 10:50:00|22038.04|21918.04|22038.33|21918.33|22039.6|21919.6|22038.04|21918.04|9
1634208610000|2021-10-14 10:50:10|22039.67|21919.67|22039.48|21919.48|22040.51|21920.51|22039.21|21919.21|9
1634208620000|2021-10-14 10:50:20|22039.64|21919.64|22039.63|21919.63|22039.64|21919.64|22037.86|21917.86|10
1634208630000|2021-10-14 10:50:30|22038.83|21918.83|22040.22|21920.22|22040.41|21920.41|22038.77|21918.77|10
1634208640000|2021-10-14 10:50:40|22039.03|21919.03|22037.37|21917.37|22039.03|21919.03|22037.37|21917.37|8
1634208650000|2021-10-14 10:50:50|22037.42|21917.42|22033.3|21913.3|22037.55|21917.55|22033.3|21913.3|10
1634208660000|2021-10-14 10:51:00|22033.5|21913.5|22032.52|21912.52|22033.5|21913.5|22031.76|21911.76|10
1634208670000|2021-10-14 10:51:10|22032.14|21912.14|22029.57|21909.57|22032.14|21912.14|22029.57|21909.57|10
1634208680000|2021-10-14 10:51:20|22029.47|21909.47|22028.73|21908.73|22029.77|21909.77|22028.73|21908.73|10
1634208690000|2021-10-14 10:51:30|22029.03|21909.03|22028.2|21908.2|22030|21910|22027.54|21907.54|10
1634208700000|2021-10-14 10:51:40|22027.72|21907.72|22028.04|21908.04|22028.58|21908.58|22027.72|21907.72|9
1634208710000|2021-10-14 10:51:50|22027.95|21907.95|22027.17|21907.17|22028.26|21908.26|22026.96|21906.96|10
1634208720000|2021-10-14 10:52:00|22027.09|21907.09|22025.89|21905.89|22027.09|21907.09|22025.43|21905.43|10
1634208730000|2021-10-14 10:52:10|22025.56|21905.56|22026.88|21906.88|22026.88|21906.88|22025.24|21905.24|10
1634208740000|2021-10-14 10:52:20|22029.29|21909.29|22030.85|21910.85|22031.26|21911.26|22029.29|21909.29|10
1634208750000|2021-10-14 10:52:30|22031.04|21911.04|22032.03|21912.03|22032.03|21912.03|22030.88|21910.88|10
1634208760000|2021-10-14 10:52:40|22032.04|21912.04|22034.3|21914.3|22034.49|21914.49|22032.04|21912.04|10
1634208770000|2021-10-14 10:52:50|22034.31|21914.31|22034.12|21914.12|22034.69|21914.69|22033.75|21913.75|10
1634208780000|2021-10-14 10:53:00|22034.05|21914.05|22033.04|21913.04|22034.09|21914.09|22032.96|21912.96|10
1634208790000|2021-10-14 10:53:10|22033.12|21913.12|22034.34|21914.34|22034.38|21914.38|22033.12|21913.12|9
1634208800000|2021-10-14 10:53:20|22034.28|21914.28|22036.74|21916.74|22036.93|21916.93|22034.28|21914.28|10
1634208810000|2021-10-14 10:53:30|22036.77|21916.77|22037.68|21917.68|22037.68|21917.68|22036.6|21916.6|9
1634208820000|2021-10-14 10:53:40|22037.86|21917.86|22041.26|21921.26|22041.37|21921.37|22037.86|21917.86|10
1634208830000|2021-10-14 10:53:50|22042.11|21922.11|22043.1|21923.1|22043.1|21923.1|22041.97|21921.97|10
1634208840000|2021-10-14 10:54:00|22043.43|21923.43|22045.2|21925.2|22045.28|21925.28|22042.87|21922.87|10
1634208850000|2021-10-14 10:54:10|22045.42|21925.42|22046.49|21926.49|22046.92|21926.92|22045.42|21925.42|10
1634208860000|2021-10-14 10:54:20|22046.4|21926.4|22048.31|21928.31|22048.39|21928.39|22045.8|21925.8|10
1634208870000|2021-10-14 10:54:30|22048.42|21928.42|22046.54|21926.54|22048.42|21928.42|22046.18|21926.18|10
1634208880000|2021-10-14 10:54:40|22046.07|21926.07|22045.23|21925.23|22046.07|21926.07|22045.2|21925.2|10
1634208890000|2021-10-14 10:54:50|22045.01|21925.01|22042.91|21922.91|22045.5|21925.5|22042.55|21922.55|10
1634208900000|2021-10-14 10:55:00|22042.78|21922.78|22040.65|21920.65|22042.78|21922.78|22040.65|21920.65|10
1634208910000|2021-10-14 10:55:10|22040.95|21920.95|22039.97|21919.97|22040.95|21920.95|22039.95|21919.95|7
1634208920000|2021-10-14 10:55:20|22040.28|21920.28|22039.45|21919.45|22040.3|21920.3|22039.34|21919.34|10
1634208930000|2021-10-14 10:55:30|22039.29|21919.29|22038.98|21918.98|22040.08|21920.08|22038.98|21918.98|10
1634208940000|2021-10-14 10:55:40|22038.99|21918.99|22040.55|21920.55|22040.72|21920.72|22038.99|21918.99|10
1634208950000|2021-10-14 10:55:50|22040.43|21920.43|22040.17|21920.17|22040.85|21920.85|22039.83|21919.83|10
1634208960000|2021-10-14 10:56:00|22040.23|21920.23|22043.05|21923.05|22043.99|21923.99|22040.23|21920.23|9
1634208970000|2021-10-14 10:56:10|22042.7|21922.7|22042.08|21922.08|22042.7|21922.7|22041.94|21921.94|10
1634208980000|2021-10-14 10:56:20|22042.37|21922.37|22040.37|21920.37|22042.37|21922.37|22040.37|21920.37|10
1634208990000|2021-10-14 10:56:30|22040.51|21920.51|22039.13|21919.13|22040.53|21920.53|22038.71|21918.71|9
1634209000000|2021-10-14 10:56:40|22039.01|21919.01|22038.5|21918.5|22040.48|21920.48|22038.5|21918.5|10
1634209010000|2021-10-14 10:56:50|22038.47|21918.47|22037.89|21917.89|22039.73|21919.73|22037.89|21917.89|9
1634209020000|2021-10-14 10:57:00|22038.11|21918.11|22035.85|21915.85|22038.11|21918.11|22035.64|21915.64|9
1634209030000|2021-10-14 10:57:10|22035.59|21915.59|22029.99|21909.99|22035.59|21915.59|22029.99|21909.99|10
1634209040000|2021-10-14 10:57:20|22030.32|21910.32|22027.5|21907.5|22030.32|21910.32|22027.5|21907.5|10
1634209050000|2021-10-14 10:57:30|22027.04|21907.04|22026.06|21906.06|22027.09|21907.09|22026.06|21906.06|10
1634209060000|2021-10-14 10:57:40|22025.79|21905.79|22026.15|21906.15|22026.2|21906.2|22025.44|21905.44|10
1634209070000|2021-10-14 10:57:50|22025.9|21905.9|22025.5|21905.5|22026.03|21906.03|22024.85|21904.85|10
1634209080000|2021-10-14 10:58:00|22025.18|21905.18|22023.28|21903.28|22025.18|21905.18|22023.28|21903.28|10
1634209090000|2021-10-14 10:58:10|22023.23|21903.23|22023.74|21903.74|22024.03|21904.03|22023.23|21903.23|10
1634209100000|2021-10-14 10:58:20|22023.46|21903.46|22021.41|21901.41|22023.46|21903.46|22021.18|21901.18|10
1634209110000|2021-10-14 10:58:30|22021.27|21901.27|22021.48|21901.48|22022.03|21902.03|22021.27|21901.27|10
1634209120000|2021-10-14 10:58:40|22020.99|21900.99|22017.68|21897.68|22021.43|21901.43|22017.68|21897.68|10
1634209130000|2021-10-14 10:58:50|22017.71|21897.71|22015.31|21895.31|22017.71|21897.71|22015.19|21895.19|10
1634209140000|2021-10-14 10:59:00|22014.26|21894.26|22012.3|21892.3|22014.26|21894.26|22011.21|21891.21|10
1634209150000|2021-10-14 10:59:10|22012.73|21892.73|22009.47|21889.47|22012.73|21892.73|22009.47|21889.47|10
1634209160000|2021-10-14 10:59:20|22008.76|21888.76|22005.26|21885.26|22008.76|21888.76|22005.26|21885.26|10
1634209170000|2021-10-14 10:59:30|22005.2|21885.2|22007.13|21887.13|22007.13|21887.13|22003.78|21883.78|10
1634209180000|2021-10-14 10:59:40|22008.04|21888.04|22008.59|21888.59|22008.59|21888.59|22007.56|21887.56|10
1634209190000|2021-10-14 10:59:50|22008.36|21888.36|22008.05|21888.05|22008.54|21888.54|22007.91|21887.91|10
1634209200000|2021-10-14 11:00:00|22008.22|21888.22|22010.21|21890.21|22010.54|21890.54|22008.22|21888.22|10
1634209210000|2021-10-14 11:00:10|22010.56|21890.56|22011.25|21891.25|22012.18|21892.18|22010.3|21890.3|9
1634209220000|2021-10-14 11:00:20|22011.41|21891.41|22010.11|21890.11|22011.41|21891.41|22010.09|21890.09|10
1634209230000|2021-10-14 11:00:30|22010.3|21890.3|22009.39|21889.39|22010.51|21890.51|22009.39|21889.39|10
1634209240000|2021-10-14 11:00:40|22009.93|21889.93|22011.05|21891.05|22011.06|21891.06|22009.83|21889.83|10
1634209250000|2021-10-14 11:00:50|22011.51|21891.51|22012.98|21892.98|22012.98|21892.98|22011.42|21891.42|10
1634209260000|2021-10-14 11:01:00|22012.73|21892.73|22013.44|21893.44|22013.7|21893.7|22012.67|21892.67|9
1634209270000|2021-10-14 11:01:10|22013.52|21893.52|22013.61|21893.61|22013.7|21893.7|22013.24|21893.24|9
1634209280000|2021-10-14 11:01:20|22013.67|21893.67|22013.96|21893.96|22015.02|21895.02|22013.18|21893.18|10
1634209290000|2021-10-14 11:01:30|22014.05|21894.05|22018.56|21898.56|22018.73|21898.73|22014.05|21894.05|10
1634209300000|2021-10-14 11:01:40|22019.16|21899.16|22021.92|21901.92|22021.92|21901.92|22019.16|21899.16|10
1634209310000|2021-10-14 11:01:50|22021.86|21901.86|22029.39|21909.39|22030.39|21910.39|22021.48|21901.48|10
1634209320000|2021-10-14 11:02:00|22029.18|21909.18|22028.68|21908.68|22029.66|21909.66|22027.98|21907.98|10
1634209330000|2021-10-14 11:02:10|22029.11|21909.11|22030.51|21910.51|22030.51|21910.51|22029.11|21909.11|10
1634209340000|2021-10-14 11:02:20|22030.21|21910.21|22030.09|21910.09|22030.21|21910.21|22027.6|21907.6|10
1634209350000|2021-10-14 11:02:30|22029.42|21909.42|22027.28|21907.28|22029.42|21909.42|22027.19|21907.19|10
1634209360000|2021-10-14 11:02:40|22027.08|21907.08|22028.87|21908.87|22028.87|21908.87|22026.43|21906.43|10
1634209370000|2021-10-14 11:02:50|22030.17|21910.17|22028.78|21908.78|22030.17|21910.17|22028.37|21908.37|10
1634209380000|2021-10-14 11:03:00|22028.71|21908.71|22024.9|21904.9|22028.74|21908.74|22024.9|21904.9|10
1634209390000|2021-10-14 11:03:10|22025.49|21905.49|22027.67|21907.67|22027.67|21907.67|22024.34|21904.34|10
1634209400000|2021-10-14 11:03:20|22027.28|21907.28|22028.36|21908.36|22028.51|21908.51|22026.92|21906.92|10
1634209410000|2021-10-14 11:03:30|22028.88|21908.88|22030.17|21910.17|22030.5|21910.5|22028.88|21908.88|10
1634209420000|2021-10-14 11:03:40|22030.5|21910.5|22030.13|21910.13|22030.76|21910.76|22030.13|21910.13|10
1634209430000|2021-10-14 11:03:50|22030.12|21910.12|22027.74|21907.74|22030.12|21910.12|22027.74|21907.74|10
1634209440000|2021-10-14 11:04:00|22027.5|21907.5|22024.38|21904.38|22027.53|21907.53|22024.38|21904.38|10
1634209450000|2021-10-14 11:04:10|22024.21|21904.21|22023.85|21903.85|22024.21|21904.21|22023.42|21903.42|8
1634209460000|2021-10-14 11:04:20|22023.83|21903.83|22021.98|21901.98|22024.27|21904.27|22021.98|21901.98|10
1634209470000|2021-10-14 11:04:30|22021.7|21901.7|22022.79|21902.79|22023.03|21903.03|22021.7|21901.7|10
1634209480000|2021-10-14 11:04:40|22022.99|21902.99|22023.45|21903.45|22023.77|21903.77|22022.66|21902.66|10
1634209490000|2021-10-14 11:04:50|22023.69|21903.69|22023.27|21903.27|22024.2|21904.2|22023.27|21903.27|8
1634209500000|2021-10-14 11:05:00|22023.39|21903.39|22024|21904|22024.17|21904.17|22023.05|21903.05|9
1634209510000|2021-10-14 11:05:10|22024.44|21904.44|22027.31|21907.31|22027.31|21907.31|22024.44|21904.44|9
1634209520000|2021-10-14 11:05:20|22028.05|21908.05|22029.16|21909.16|22029.3|21909.3|22028.05|21908.05|9
1634209530000|2021-10-14 11:05:30|22028.97|21908.97|22030.62|21910.62|22030.74|21910.74|22028.77|21908.77|9
1634209540000|2021-10-14 11:05:40|22031.2|21911.2|22031.4|21911.4|22032.93|21912.93|22031.2|21911.2|9
1634209550000|2021-10-14 11:05:50|22033.08|21913.08|22037.69|21917.69|22037.69|21917.69|22033.08|21913.08|10
1634209560000|2021-10-14 11:06:00|22037.07|21917.07|22043.27|21923.27|22043.27|21923.27|22037.07|21917.07|10
1634209570000|2021-10-14 11:06:10|22044.91|21924.91|22044.57|21924.57|22045.9|21925.9|22044.22|21924.22|10
1634209580000|2021-10-14 11:06:20|22043.49|21923.49|22041.73|21921.73|22043.78|21923.78|22041.73|21921.73|10
1634209590000|2021-10-14 11:06:30|22041.92|21921.92|22038.95|21918.95|22041.92|21921.92|22038.95|21918.95|9
1634209600000|2021-10-14 11:06:40|22038.79|21918.79|22036.9|21916.9|22038.8|21918.8|22036.35|21916.35|10
1634209610000|2021-10-14 11:06:50|22036.68|21916.68|22037.08|21917.08|22037.59|21917.59|22036.68|21916.68|10
1634209620000|2021-10-14 11:07:00|22037.06|21917.06|22032.62|21912.62|22037.06|21917.06|22032.62|21912.62|10
1634209630000|2021-10-14 11:07:10|22032.22|21912.22|22026.97|21906.97|22032.36|21912.36|22026.97|21906.97|10
1634209640000|2021-10-14 11:07:20|22026.1|21906.1|22026.76|21906.76|22027.25|21907.25|22025.58|21905.58|10
1634209650000|2021-10-14 11:07:30|22026.17|21906.17|22024.66|21904.66|22027.45|21907.45|22024.66|21904.66|9
1634209660000|2021-10-14 11:07:40|22024.82|21904.82|22022.52|21902.52|22024.96|21904.96|22022.52|21902.52|10
1634209670000|2021-10-14 11:07:50|22021.96|21901.96|22018.87|21898.87|22021.96|21901.96|22018.87|21898.87|10
1634209680000|2021-10-14 11:08:00|22018.98|21898.98|22018.65|21898.65|22018.98|21898.98|22018.46|21898.46|9
1634209690000|2021-10-14 11:08:10|22018.8|21898.8|22022.32|21902.32|22022.51|21902.51|22018.8|21898.8|10
1634209700000|2021-10-14 11:08:20|22022.36|21902.36|22023.39|21903.39|22023.39|21903.39|22021.68|21901.68|9
1634209710000|2021-10-14 11:08:30|22023.57|21903.57|22023.75|21903.75|22024.28|21904.28|22023.48|21903.48|9
1634209720000|2021-10-14 11:08:40|22023.88|21903.88|22023.12|21903.12|22024.25|21904.25|22023.12|21903.12|9
1634209730000|2021-10-14 11:08:50|22023.26|21903.26|22021.78|21901.78|22023.45|21903.45|22021.66|21901.66|10
1634209740000|2021-10-14 11:09:00|22021.72|21901.72|22019.63|21899.63|22022.04|21902.04|22019.62|21899.62|10
1634209750000|2021-10-14 11:09:10|22019.73|21899.73|22019.71|21899.71|22019.88|21899.88|22019.39|21899.39|9
1634209760000|2021-10-14 11:09:20|22019.77|21899.77|22019.02|21899.02|22019.89|21899.89|22019.02|21899.02|9
1634209770000|2021-10-14 11:09:30|22018.9|21898.9|22018.11|21898.11|22019.34|21899.34|22018.11|21898.11|10
1634209780000|2021-10-14 11:09:40|22017.82|21897.82|22017.68|21897.68|22018.84|21898.84|22017.65|21897.65|9
1634209790000|2021-10-14 11:09:50|22017.5|21897.5|22018.3|21898.3|22018.8|21898.8|22017.48|21897.48|8
1634209800000|2021-10-14 11:10:00|22018.16|21898.16|22018.43|21898.43|22018.5|21898.5|22018.09|21898.09|9
1634209810000|2021-10-14 11:10:10|22018.41|21898.41|22015.5|21895.5|22018.41|21898.41|22015.5|21895.5|10
1634209820000|2021-10-14 11:10:20|22015.45|21895.45|22016.44|21896.44|22016.49|21896.49|22014.99|21894.99|9
1634209830000|2021-10-14 11:10:30|22016.43|21896.43|22017.87|21897.87|22017.87|21897.87|22016.43|21896.43|10
1634209840000|2021-10-14 11:10:40|22018.03|21898.03|22017.89|21897.89|22018.03|21898.03|22016.91|21896.91|10
1634209850000|2021-10-14 11:10:50|22018.19|21898.19|22018.24|21898.24|22018.24|21898.24|22017.12|21897.12|10
1634209860000|2021-10-14 11:11:00|22018.07|21898.07|22016.48|21896.48|22019.46|21899.46|22016.48|21896.48|9
1634209870000|2021-10-14 11:11:10|22016.58|21896.58|22019.07|21899.07|22019.07|21899.07|22016.58|21896.58|10
1634209880000|2021-10-14 11:11:20|22019.15|21899.15|22021.75|21901.75|22022.23|21902.23|22019.15|21899.15|10
1634209890000|2021-10-14 11:11:30|22022.07|21902.07|22022.98|21902.98|22022.98|21902.98|22021.6|21901.6|10
1634209900000|2021-10-14 11:11:40|22023.3|21903.3|22022.27|21902.27|22023.3|21903.3|22021.34|21901.34|10
1634209910000|2021-10-14 11:11:50|22022.54|21902.54|22028.05|21908.05|22028.22|21908.22|22022.54|21902.54|10
1634209920000|2021-10-14 11:12:00|22028.5|21908.5|22035.29|21915.29|22035.29|21915.29|22028.4|21908.4|10
1634209930000|2021-10-14 11:12:10|22035.63|21915.63|22066.62|21946.62|22066.62|21946.62|22035.63|21915.63|10
1634209940000|2021-10-14 11:12:20|22071.81|21951.81|22108.09|21988.09|22108.41|21988.41|22071.81|21951.81|10
1634209950000|2021-10-14 11:12:30|22109.27|21989.27|22121.86|22001.86|22121.86|22001.86|22109.27|21989.27|10
1634209960000|2021-10-14 11:12:40|22123.67|22003.67|22106.05|21986.05|22123.67|22003.67|22106.05|21986.05|10
1634209970000|2021-10-14 11:12:50|22109.59|21989.59|22112.35|21992.35|22112.35|21992.35|22109.59|21989.59|10
1634209980000|2021-10-14 11:13:00|22113.14|21993.14|22118.46|21998.46|22118.46|21998.46|22113.14|21993.14|10
1634209990000|2021-10-14 11:13:10|22120.05|22000.05|22137.25|22017.25|22137.25|22017.25|22120.05|22000.05|10
1634210000000|2021-10-14 11:13:20|22137.69|22017.69|22141.09|22021.09|22141.91|22021.91|22137.31|22017.31|10
1634210010000|2021-10-14 11:13:30|22140.78|22020.78|22152.32|22032.32|22152.32|22032.32|22139.79|22019.79|10
1634210020000|2021-10-14 11:13:40|22154.37|22034.37|22157.97|22037.97|22160.99|22040.99|22154.37|22034.37|10
1634210030000|2021-10-14 11:13:50|22156.05|22036.05|22162.24|22042.24|22162.24|22042.24|22154.46|22034.46|10
1634210040000|2021-10-14 11:14:00|22161.69|22041.69|22166.13|22046.13|22167.31|22047.31|22161.69|22041.69|10
1634210050000|2021-10-14 11:14:10|22166.8|22046.8|22174.26|22054.26|22177.16|22057.16|22166.8|22046.8|10
1634210060000|2021-10-14 11:14:20|22174.03|22054.03|22168.17|22048.17|22175.21|22055.21|22168.17|22048.17|10
1634210070000|2021-10-14 11:14:30|22167.96|22047.96|22163.3|22043.3|22167.96|22047.96|22163.27|22043.27|10
1634210080000|2021-10-14 11:14:40|22162.84|22042.84|22160.58|22040.58|22162.84|22042.84|22159.95|22039.95|10
1634210090000|2021-10-14 11:14:50|22160.4|22040.4|22163.17|22043.17|22163.66|22043.66|22160.36|22040.36|10
1634210100000|2021-10-14 11:15:00|22163.95|22043.95|22168.48|22048.48|22169.05|22049.05|22163.95|22043.95|10
1634210110000|2021-10-14 11:15:10|22168.8|22048.8|22168.5|22048.5|22170.99|22050.99|22167.59|22047.59|10
1634210120000|2021-10-14 11:15:20|22169.39|22049.39|22168.93|22048.93|22169.39|22049.39|22167.39|22047.39|10
1634210130000|2021-10-14 11:15:30|22169.17|22049.17|22173.4|22053.4|22173.86|22053.86|22169.17|22049.17|10
1634210140000|2021-10-14 11:15:40|22173.31|22053.31|22175.71|22055.71|22175.71|22055.71|22171.76|22051.76|10
1634210150000|2021-10-14 11:15:50|22176.76|22056.76|22181.69|22061.69|22181.69|22061.69|22176.76|22056.76|10
1634210160000|2021-10-14 11:16:00|22182.55|22062.55|22187.12|22067.12|22187.55|22067.55|22182.55|22062.55|10
1634210170000|2021-10-14 11:16:10|22186.23|22066.23|22186.48|22066.48|22188.44|22068.44|22185.4|22065.4|10
1634210180000|2021-10-14 11:16:20|22185.57|22065.57|22193.77|22073.77|22194.08|22074.08|22185.57|22065.57|10
1634210190000|2021-10-14 11:16:30|22193.95|22073.95|22203.56|22083.56|22203.75|22083.75|22193.95|22073.95|10
1634210200000|2021-10-14 11:16:40|22203.58|22083.58|22205.83|22085.83|22206.4|22086.4|22203.58|22083.58|10
1634210210000|2021-10-14 11:16:50|22205.87|22085.87|22205.63|22085.63|22208.78|22088.78|22205.63|22085.63|10
1634210220000|2021-10-14 11:17:00|22205.99|22085.99|22205.28|22085.28|22206.53|22086.53|22203.8|22083.8|10
1634210230000|2021-10-14 11:17:10|22205.52|22085.52|22205.32|22085.32|22205.66|22085.66|22204.42|22084.42|10
1634210240000|2021-10-14 11:17:20|22205.19|22085.19|22203.34|22083.34|22206.78|22086.78|22203.34|22083.34|10
1634210250000|2021-10-14 11:17:30|22202.78|22082.78|22210.15|22090.15|22210.3|22090.3|22202.78|22082.78|10
1634210260000|2021-10-14 11:17:40|22210.83|22090.83|22207.07|22087.07|22210.83|22090.83|22204.16|22084.16|10
1634210270000|2021-10-14 11:17:50|22208.14|22088.14|22213.33|22093.33|22215.43|22095.43|22208.14|22088.14|10
1634210280000|2021-10-14 11:18:00|22215.05|22095.05|22215.37|22095.37|22217.27|22097.27|22215.05|22095.05|10
1634210290000|2021-10-14 11:18:10|22215.91|22095.91|22215.47|22095.47|22215.91|22095.91|22214.84|22094.84|10
1634210300000|2021-10-14 11:18:20|22215.05|22095.05|22218.39|22098.39|22218.87|22098.87|22214.93|22094.93|10
1634210310000|2021-10-14 11:18:30|22218.78|22098.78|22222.02|22102.02|22222.02|22102.02|22218.24|22098.24|10
1634210320000|2021-10-14 11:18:40|22222.91|22102.91|22228.05|22108.05|22228.05|22108.05|22222.91|22102.91|10
1634210330000|2021-10-14 11:18:50|22228.09|22108.09|22227.1|22107.1|22228.09|22108.09|22227.1|22107.1|10
1634210340000|2021-10-14 11:19:00|22227.62|22107.62|22224.62|22104.62|22227.62|22107.62|22224.62|22104.62|10
1634210350000|2021-10-14 11:19:10|22223.75|22103.75|22213.53|22093.53|22223.75|22103.75|22213.53|22093.53|10
1634210360000|2021-10-14 11:19:20|22212.52|22092.52|22214.85|22094.85|22214.85|22094.85|22210.95|22090.95|10
1634210370000|2021-10-14 11:19:30|22214.39|22094.39|22215.22|22095.22|22215.38|22095.38|22212.96|22092.96|10
1634210380000|2021-10-14 11:19:40|22215.82|22095.82|22220.55|22100.55|22220.55|22100.55|22215.82|22095.82|10
1634210390000|2021-10-14 11:19:50|22222.6|22102.6|22226.92|22106.92|22227.43|22107.43|22222.6|22102.6|10
1634210400000|2021-10-14 11:20:00|22227.7|22107.7|22230.64|22110.64|22230.95|22110.95|22227.7|22107.7|10
1634210410000|2021-10-14 11:20:10|22231.76|22111.76|22238.67|22118.67|22238.67|22118.67|22231.44|22111.44|10
1634210420000|2021-10-14 11:20:20|22242.3|22122.3|22244.5|22124.5|22244.61|22124.61|22242.3|22122.3|10
1634210430000|2021-10-14 11:20:30|22245.3|22125.3|22245.64|22125.64|22246.39|22126.39|22244.82|22124.82|10
1634210440000|2021-10-14 11:20:40|22246.62|22126.62|22249.05|22129.05|22249.05|22129.05|22246.62|22126.62|10
1634210450000|2021-10-14 11:20:50|22249.85|22129.85|22252.6|22132.6|22252.6|22132.6|22249.85|22129.85|10
1634210460000|2021-10-14 11:21:00|22252.74|22132.74|22258.33|22138.33|22258.33|22138.33|22252.74|22132.74|10
1634210470000|2021-10-14 11:21:10|22257.92|22137.92|22256.37|22136.37|22257.92|22137.92|22256.16|22136.16|10
1634210480000|2021-10-14 11:21:20|22256.56|22136.56|22259.53|22139.53|22260.3|22140.3|22256.56|22136.56|10
1634210490000|2021-10-14 11:21:30|22259.18|22139.18|22258.63|22138.63|22260.22|22140.22|22258.63|22138.63|10
1634210500000|2021-10-14 11:21:40|22258.54|22138.54|22260.37|22140.37|22260.81|22140.81|22258.54|22138.54|10
1634210510000|2021-10-14 11:21:50|22260.77|22140.77|22263.2|22143.2|22263.99|22143.99|22260.77|22140.77|10
1634210520000|2021-10-14 11:22:00|22262.85|22142.85|22265.73|22145.73|22266.68|22146.68|22262.85|22142.85|10
1634210530000|2021-10-14 11:22:10|22266.01|22146.01|22268.48|22148.48|22268.48|22148.48|22265.41|22145.41|10
1634210540000|2021-10-14 11:22:20|22269.93|22149.93|22271.08|22151.08|22271.14|22151.14|22269.18|22149.18|10
1634210550000|2021-10-14 11:22:30|22271.25|22151.25|22277.49|22157.49|22277.49|22157.49|22271.25|22151.25|10
1634210560000|2021-10-14 11:22:40|22277.77|22157.77|22278.31|22158.31|22279.96|22159.96|22276.76|22156.76|10
1634210570000|2021-10-14 11:22:50|22279.01|22159.01|22276.81|22156.81|22279.78|22159.78|22276.79|22156.79|10
1634210580000|2021-10-14 11:23:00|22276.08|22156.08|22275.49|22155.49|22276.08|22156.08|22274.29|22154.29|10
1634210590000|2021-10-14 11:23:10|22273.61|22153.61|22268.52|22148.52|22275.42|22155.42|22268.52|22148.52|10
1634210600000|2021-10-14 11:23:20|22269.89|22149.89|22271.73|22151.73|22271.73|22151.73|22269.37|22149.37|10
1634210610000|2021-10-14 11:23:30|22271.99|22151.99|22279.87|22159.87|22280.22|22160.22|22271.99|22151.99|10
1634210620000|2021-10-14 11:23:40|22279.89|22159.89|22282.78|22162.78|22282.78|22162.78|22279.89|22159.89|10
1634210630000|2021-10-14 11:23:50|22281.48|22161.48|22282.68|22162.68|22282.75|22162.75|22281.23|22161.23|10
1634210640000|2021-10-14 11:24:00|22282.35|22162.35|22280.62|22160.62|22282.38|22162.38|22280.48|22160.48|10
1634210650000|2021-10-14 11:24:10|22280.44|22160.44|22280.19|22160.19|22281.16|22161.16|22280.02|22160.02|10
1634210660000|2021-10-14 11:24:20|22280.6|22160.6|22281.08|22161.08|22281.14|22161.14|22279.29|22159.29|10
1634210670000|2021-10-14 11:24:30|22282.58|22162.58|22282.82|22162.82|22285.76|22165.76|22282.58|22162.58|10
1634210680000|2021-10-14 11:24:40|22280.2|22160.2|22272.08|22152.08|22280.2|22160.2|22272.08|22152.08|10
1634210690000|2021-10-14 11:24:50|22271.95|22151.95|22263.02|22143.02|22272.63|22152.63|22263.02|22143.02|10
1634210700000|2021-10-14 11:25:00|22262.71|22142.71|22259.36|22139.36|22263|22143|22259.36|22139.36|10
1634210710000|2021-10-14 11:25:10|22259.27|22139.27|22263.83|22143.83|22263.83|22143.83|22258.86|22138.86|10
1634210720000|2021-10-14 11:25:20|22264.02|22144.02|22254.99|22134.99|22266.18|22146.18|22254.99|22134.99|10
1634210730000|2021-10-14 11:25:30|22254.37|22134.37|22257.93|22137.93|22257.93|22137.93|22251.89|22131.89|10
1634210740000|2021-10-14 11:25:40|22257.3|22137.3|22257.28|22137.28|22259.04|22139.04|22257.23|22137.23|10
1634210750000|2021-10-14 11:25:50|22257.88|22137.88|22255.24|22135.24|22258.82|22138.82|22255.24|22135.24|10
1634210760000|2021-10-14 11:26:00|22255.26|22135.26|22255.96|22135.96|22256.01|22136.01|22253.31|22133.31|10
1634210770000|2021-10-14 11:26:10|22255.54|22135.54|22260.11|22140.11|22260.4|22140.4|22255.54|22135.54|10
1634210780000|2021-10-14 11:26:20|22260.37|22140.37|22259.29|22139.29|22260.37|22140.37|22259.29|22139.29|9
1634210790000|2021-10-14 11:26:30|22259.42|22139.42|22258.43|22138.43|22259.58|22139.58|22258.03|22138.03|10
1634210800000|2021-10-14 11:26:40|22258.64|22138.64|22264.15|22144.15|22264.15|22144.15|22258.64|22138.64|10
1634210810000|2021-10-14 11:26:50|22265|22145|22264.17|22144.17|22265|22145|22263.17|22143.17|10
1634210820000|2021-10-14 11:27:00|22264.1|22144.1|22264.94|22144.94|22265.32|22145.32|22264.1|22144.1|9
1634210830000|2021-10-14 11:27:10|22264.68|22144.68|22263.95|22143.95|22266.59|22146.59|22263.95|22143.95|9
1634210840000|2021-10-14 11:27:20|22263.7|22143.7|22260.22|22140.22|22263.95|22143.95|22259.86|22139.86|10
1634210850000|2021-10-14 11:27:30|22259.97|22139.97|22262.14|22142.14|22262.14|22142.14|22259.32|22139.32|10
1634210860000|2021-10-14 11:27:40|22261.27|22141.27|22261.27|22141.27|22261.27|22141.27|22259.04|22139.04|10
1634210870000|2021-10-14 11:27:50|22261.82|22141.82|22257.89|22137.89|22262.43|22142.43|22257.89|22137.89|10
1634210880000|2021-10-14 11:28:00|22258.71|22138.71|22254.36|22134.36|22258.71|22138.71|22253.63|22133.63|10
1634210890000|2021-10-14 11:28:10|22254.23|22134.23|22257.9|22137.9|22258.33|22138.33|22253.95|22133.95|8
1634210900000|2021-10-14 11:28:20|22258.08|22138.08|22263.68|22143.68|22263.68|22143.68|22257.49|22137.49|10
1634210910000|2021-10-14 11:28:30|22263.8|22143.8|22263.85|22143.85|22264.74|22144.74|22262.89|22142.89|10
1634210920000|2021-10-14 11:28:40|22263.37|22143.37|22263.62|22143.62|22263.77|22143.77|22261.5|22141.5|10
1634210930000|2021-10-14 11:28:50|22263.47|22143.47|22264.47|22144.47|22264.51|22144.51|22262.97|22142.97|10
1634210940000|2021-10-14 11:29:00|22264.51|22144.51|22270.38|22150.38|22270.38|22150.38|22264.51|22144.51|10
1634210950000|2021-10-14 11:29:10|22271.63|22151.63|22273.28|22153.28|22273.28|22153.28|22271.47|22151.47|10
1634210960000|2021-10-14 11:29:20|22272.45|22152.45|22278.08|22158.08|22278.25|22158.25|22272.45|22152.45|10
1634210970000|2021-10-14 11:29:30|22277.93|22157.93|22278|22158|22278.84|22158.84|22276.84|22156.84|10
1634210980000|2021-10-14 11:29:40|22277.61|22157.61|22275.54|22155.54|22277.61|22157.61|22275.54|22155.54|10
1634210990000|2021-10-14 11:29:50|22275.48|22155.48|22271|22151|22275.48|22155.48|22271|22151|9
1634211000000|2021-10-14 11:30:00|22270.65|22150.65|22268.48|22148.48|22270.67|22150.67|22268.48|22148.48|10
1634211010000|2021-10-14 11:30:10|22268.89|22148.89|22265.65|22145.65|22268.89|22148.89|22265.65|22145.65|10
1634211020000|2021-10-14 11:30:20|22264.43|22144.43|22262.4|22142.4|22264.43|22144.43|22262.36|22142.36|10
1634211030000|2021-10-14 11:30:30|22261.85|22141.85|22262.73|22142.73|22262.73|22142.73|22261.85|22141.85|10
1634211040000|2021-10-14 11:30:40|22262.62|22142.62|22261.43|22141.43|22262.63|22142.63|22260.13|22140.13|9
1634211050000|2021-10-14 11:30:50|22261.24|22141.24|22260.89|22140.89|22261.24|22141.24|22260.38|22140.38|10
1634211060000|2021-10-14 11:31:00|22261.13|22141.13|22261.41|22141.41|22262.41|22142.41|22261.13|22141.13|10
1634211070000|2021-10-14 11:31:10|22261.31|22141.31|22259.9|22139.9|22261.35|22141.35|22259.9|22139.9|10
1634211080000|2021-10-14 11:31:20|22260.34|22140.34|22262.95|22142.95|22263.15|22143.15|22260.34|22140.34|10
1634211090000|2021-10-14 11:31:30|22263.1|22143.1|22269.04|22149.04|22269.12|22149.12|22263.1|22143.1|10
1634211100000|2021-10-14 11:31:40|22269.29|22149.29|22270.69|22150.69|22271.43|22151.43|22269.24|22149.24|10
1634211110000|2021-10-14 11:31:50|22268.92|22148.92|22266.09|22146.09|22268.92|22148.92|22265.05|22145.05|10
1634211120000|2021-10-14 11:32:00|22268.64|22148.64|22266.64|22146.64|22269.45|22149.45|22266.64|22146.64|10
1634211130000|2021-10-14 11:32:10|22266.24|22146.24|22264.7|22144.7|22266.65|22146.65|22264.7|22144.7|10
1634211140000|2021-10-14 11:32:20|22264.11|22144.11|22261.97|22141.97|22265.67|22145.67|22261.97|22141.97|10
1634211150000|2021-10-14 11:32:30|22261.55|22141.55|22253.21|22133.21|22262.06|22142.06|22253.21|22133.21|10
1634211160000|2021-10-14 11:32:40|22252.89|22132.89|22243.55|22123.55|22252.89|22132.89|22243.55|22123.55|10
1634211170000|2021-10-14 11:32:50|22242.99|22122.99|22236.53|22116.53|22242.99|22122.99|22236.53|22116.53|10
1634211180000|2021-10-14 11:33:00|22237.07|22117.07|22234.84|22114.84|22237.68|22117.68|22234.55|22114.55|10
1634211190000|2021-10-14 11:33:10|22236.1|22116.1|22239.25|22119.25|22239.25|22119.25|22233.97|22113.97|10
1634211200000|2021-10-14 11:33:20|22239.71|22119.71|22243.64|22123.64|22243.65|22123.65|22239.71|22119.71|10
1634211210000|2021-10-14 11:33:30|22242.37|22122.37|22249.18|22129.18|22249.19|22129.19|22242.37|22122.37|9
1634211220000|2021-10-14 11:33:40|22248.44|22128.44|22249.46|22129.46|22251.29|22131.29|22248.28|22128.28|10
1634211230000|2021-10-14 11:33:50|22249.89|22129.89|22249.9|22129.9|22250.29|22130.29|22248.88|22128.88|10
1634211240000|2021-10-14 11:34:00|22249.02|22129.02|22247.89|22127.89|22249.02|22129.02|22246.19|22126.19|10
1634211250000|2021-10-14 11:34:10|22247.49|22127.49|22241.97|22121.97|22247.49|22127.49|22241.97|22121.97|10
1634211260000|2021-10-14 11:34:20|22241.92|22121.92|22242|22122|22243.97|22123.97|22240.31|22120.31|10
1634211270000|2021-10-14 11:34:30|22242.15|22122.15|22247.9|22127.9|22248.53|22128.53|22242.15|22122.15|10
1634211280000|2021-10-14 11:34:40|22247.77|22127.77|22251.32|22131.32|22251.32|22131.32|22247.77|22127.77|10
1634211290000|2021-10-14 11:34:50|22251.95|22131.95|22259.7|22139.7|22259.7|22139.7|22251.01|22131.01|10
1634211300000|2021-10-14 11:35:00|22260.3|22140.3|22258.83|22138.83|22261.07|22141.07|22258.24|22138.24|10
1634211310000|2021-10-14 11:35:10|22258.85|22138.85|22265.17|22145.17|22265.17|22145.17|22258.85|22138.85|10
1634211320000|2021-10-14 11:35:20|22265.1|22145.1|22267.08|22147.08|22267.08|22147.08|22264.54|22144.54|10
1634211330000|2021-10-14 11:35:30|22267.59|22147.59|22267.89|22147.89|22268.79|22148.79|22267.59|22147.59|10
1634211340000|2021-10-14 11:35:40|22267.54|22147.54|22270.81|22150.81|22270.81|22150.81|22267.54|22147.54|10
1634211350000|2021-10-14 11:35:50|22270.68|22150.68|22272.6|22152.6|22273.21|22153.21|22270.68|22150.68|10
1634211360000|2021-10-14 11:36:00|22271.62|22151.62|22272.18|22152.18|22272.49|22152.49|22271.03|22151.03|10
1634211370000|2021-10-14 11:36:10|22271.45|22151.45|22272.84|22152.84|22272.84|22152.84|22271.13|22151.13|9
1634211380000|2021-10-14 11:36:20|22272.64|22152.64|22273.18|22153.18|22273.18|22153.18|22271.87|22151.87|10
1634211390000|2021-10-14 11:36:30|22272.97|22152.97|22273.32|22153.32|22274.09|22154.09|22272.74|22152.74|9
1634211400000|2021-10-14 11:36:40|22273.3|22153.3|22276.07|22156.07|22276.19|22156.19|22273.3|22153.3|10
1634211410000|2021-10-14 11:36:50|22276.04|22156.04|22279.33|22159.33|22279.33|22159.33|22276.04|22156.04|10
1634211420000|2021-10-14 11:37:00|22279.88|22159.88|22284.07|22164.07|22284.07|22164.07|22279.88|22159.88|10
1634211430000|2021-10-14 11:37:10|22283.82|22163.82|22280.18|22160.18|22283.88|22163.88|22280.18|22160.18|10
1634211440000|2021-10-14 11:37:20|22280.06|22160.06|22281.33|22161.33|22281.33|22161.33|22280.06|22160.06|10
1634211450000|2021-10-14 11:37:30|22281.47|22161.47|22279.69|22159.69|22281.47|22161.47|22279.69|22159.69|10
1634211460000|2021-10-14 11:37:40|22277.08|22157.08|22280.34|22160.34|22280.34|22160.34|22276.22|22156.22|10
1634211470000|2021-10-14 11:37:50|22280.3|22160.3|22283.39|22163.39|22283.39|22163.39|22280.3|22160.3|9
1634211480000|2021-10-14 11:38:00|22284.59|22164.59|22286.58|22166.58|22286.58|22166.58|22284.59|22164.59|10
1634211490000|2021-10-14 11:38:10|22285.43|22165.43|22287.61|22167.61|22287.61|22167.61|22285.43|22165.43|10
1634211500000|2021-10-14 11:38:20|22287.28|22167.28|22285.01|22165.01|22287.28|22167.28|22285.01|22165.01|10
1634211510000|2021-10-14 11:38:30|22285.02|22165.02|22287.44|22167.44|22287.69|22167.69|22285.02|22165.02|10
1634211520000|2021-10-14 11:38:40|22287.79|22167.79|22288.81|22168.81|22289.18|22169.18|22287.79|22167.79|9
1634211530000|2021-10-14 11:38:50|22289.38|22169.38|22291.47|22171.47|22291.47|22171.47|22289.38|22169.38|10
1634211540000|2021-10-14 11:39:00|22292.03|22172.03|22291.57|22171.57|22293|22173|22291.57|22171.57|9
1634211550000|2021-10-14 11:39:10|22291.68|22171.68|22291.95|22171.95|22291.95|22171.95|22290.33|22170.33|10
1634211560000|2021-10-14 11:39:20|22292.05|22172.05|22286.2|22166.2|22292.05|22172.05|22285.92|22165.92|10
1634211570000|2021-10-14 11:39:30|22285.67|22165.67|22280.67|22160.67|22285.67|22165.67|22280.67|22160.67|10
1634211580000|2021-10-14 11:39:40|22280.58|22160.58|22275.71|22155.71|22280.58|22160.58|22275.56|22155.56|10
1634211590000|2021-10-14 11:39:50|22276.11|22156.11|22270.99|22150.99|22277.15|22157.15|22270.99|22150.99|10
1634211600000|2021-10-14 11:40:00|22270.75|22150.75|22268.7|22148.7|22270.75|22150.75|22268.7|22148.7|10
1634211610000|2021-10-14 11:40:10|22269.63|22149.63|22270.65|22150.65|22271|22151|22269.32|22149.32|10
1634211620000|2021-10-14 11:40:20|22268.19|22148.19|22267.69|22147.69|22268.79|22148.79|22266.93|22146.93|10
1634211630000|2021-10-14 11:40:30|22267.81|22147.81|22269.27|22149.27|22269.27|22149.27|22267.72|22147.72|9
1634211640000|2021-10-14 11:40:40|22269.46|22149.46|22268.36|22148.36|22269.46|22149.46|22268.24|22148.24|10
1634211650000|2021-10-14 11:40:50|22268.03|22148.03|22267.85|22147.85|22268.52|22148.52|22267.85|22147.85|10
1634211660000|2021-10-14 11:41:00|22267.6|22147.6|22263.76|22143.76|22267.6|22147.6|22263.76|22143.76|9
1634211670000|2021-10-14 11:41:10|22264.06|22144.06|22265.2|22145.2|22265.2|22145.2|22263.63|22143.63|10
1634211680000|2021-10-14 11:41:20|22265.1|22145.1|22266.58|22146.58|22266.75|22146.75|22265.1|22145.1|10
1634211690000|2021-10-14 11:41:30|22265.99|22145.99|22265.61|22145.61|22266.24|22146.24|22264.93|22144.93|10
1634211700000|2021-10-14 11:41:40|22266.32|22146.32|22266.55|22146.55|22268.27|22148.27|22266.32|22146.32|10
1634211710000|2021-10-14 11:41:50|22266.76|22146.76|22268.57|22148.57|22268.57|22148.57|22265.82|22145.82|10
1634211720000|2021-10-14 11:42:00|22268.58|22148.58|22268.19|22148.19|22269.6|22149.6|22267.13|22147.13|10
1634211730000|2021-10-14 11:42:10|22268.03|22148.03|22273.58|22153.58|22273.58|22153.58|22267.75|22147.75|10
1634211740000|2021-10-14 11:42:20|22274.11|22154.11|22288.48|22168.48|22288.48|22168.48|22274.08|22154.08|10
1634211750000|2021-10-14 11:42:30|22288.84|22168.84|22292.15|22172.15|22292.15|22172.15|22288.84|22168.84|10
1634211760000|2021-10-14 11:42:40|22291.47|22171.47|22297.05|22177.05|22297.05|22177.05|22291.47|22171.47|10
1634211770000|2021-10-14 11:42:50|22296.91|22176.91|22293.45|22173.45|22297.03|22177.03|22293.45|22173.45|10
1634211780000|2021-10-14 11:43:00|22294.46|22174.46|22294.67|22174.67|22295.75|22175.75|22293.54|22173.54|10
1634211790000|2021-10-14 11:43:10|22294.73|22174.73|22292.99|22172.99|22294.88|22174.88|22292.92|22172.92|10
1634211800000|2021-10-14 11:43:20|22293.26|22173.26|22289.36|22169.36|22293.72|22173.72|22289.36|22169.36|10
1634211810000|2021-10-14 11:43:30|22289.38|22169.38|22291.22|22171.22|22292.13|22172.13|22289.38|22169.38|10
1634211820000|2021-10-14 11:43:40|22291.62|22171.62|22292.28|22172.28|22292.28|22172.28|22291.16|22171.16|10
1634211830000|2021-10-14 11:43:50|22292.2|22172.2|22285.9|22165.9|22292.2|22172.2|22285.9|22165.9|10
1634211840000|2021-10-14 11:44:00|22286.05|22166.05|22286.86|22166.86|22287.51|22167.51|22286.05|22166.05|10
1634211850000|2021-10-14 11:44:10|22287.05|22167.05|22286.58|22166.58|22288.44|22168.44|22286.26|22166.26|10
1634211860000|2021-10-14 11:44:20|22284.87|22164.87|22282.84|22162.84|22284.87|22164.87|22282.84|22162.84|10
1634211870000|2021-10-14 11:44:30|22283.16|22163.16|22283.71|22163.71|22283.96|22163.96|22282.81|22162.81|10
1634211880000|2021-10-14 11:44:40|22283.51|22163.51|22281.2|22161.2|22284.04|22164.04|22281|22161|10
1634211890000|2021-10-14 11:44:50|22281.26|22161.26|22284.1|22164.1|22284.1|22164.1|22280.94|22160.94|10
1634211900000|2021-10-14 11:45:00|22283.68|22163.68|22283.54|22163.54|22286.38|22166.38|22283.54|22163.54|10
1634211910000|2021-10-14 11:45:10|22283.26|22163.26|22284.66|22164.66|22284.66|22164.66|22282.02|22162.02|10
1634211920000|2021-10-14 11:45:20|22284.28|22164.28|22289.05|22169.05|22289.05|22169.05|22284.28|22164.28|10
1634211930000|2021-10-14 11:45:30|22289.47|22169.47|22292.72|22172.72|22293.37|22173.37|22289.47|22169.47|10
1634211940000|2021-10-14 11:45:40|22292.69|22172.69|22289.39|22169.39|22293.15|22173.15|22289.39|22169.39|10
1634211950000|2021-10-14 11:45:50|22290.27|22170.27|22281.68|22161.68|22290.27|22170.27|22281.68|22161.68|10
1634211960000|2021-10-14 11:46:00|22280.05|22160.05|22278.77|22158.77|22280.05|22160.05|22278.07|22158.07|10
1634211970000|2021-10-14 11:46:10|22279.81|22159.81|22278.87|22158.87|22280.09|22160.09|22278.71|22158.71|10
1634211980000|2021-10-14 11:46:20|22279.98|22159.98|22276.89|22156.89|22280.18|22160.18|22276.89|22156.89|10
1634211990000|2021-10-14 11:46:30|22276|22156|22268.98|22148.98|22276.57|22156.57|22268.98|22148.98|10
1634212000000|2021-10-14 11:46:40|22267.37|22147.37|22262.79|22142.79|22267.37|22147.37|22261.75|22141.75|10
1634212010000|2021-10-14 11:46:50|22260.81|22140.81|22258.15|22138.15|22261.22|22141.22|22258.15|22138.15|10
1634212020000|2021-10-14 11:47:00|22258.81|22138.81|22258|22138|22258.81|22138.81|22256.45|22136.45|10
1634212030000|2021-10-14 11:47:10|22258.03|22138.03|22258.53|22138.53|22259.15|22139.15|22258.03|22138.03|10
1634212040000|2021-10-14 11:47:20|22257.36|22137.36|22258.84|22138.84|22258.84|22138.84|22256.39|22136.39|10
1634212050000|2021-10-14 11:47:30|22259.24|22139.24|22259.65|22139.65|22261.1|22141.1|22259.24|22139.24|10
1634212060000|2021-10-14 11:47:40|22259.18|22139.18|22258.49|22138.49|22259.18|22139.18|22257.02|22137.02|10
1634212070000|2021-10-14 11:47:50|22259.04|22139.04|22259.16|22139.16|22260.43|22140.43|22259.04|22139.04|10
1634212080000|2021-10-14 11:48:00|22259.09|22139.09|22254.81|22134.81|22259.09|22139.09|22254.81|22134.81|10
1634212090000|2021-10-14 11:48:10|22255.17|22135.17|22254.75|22134.75|22256.78|22136.78|22254.5|22134.5|10
1634212100000|2021-10-14 11:48:20|22254.76|22134.76|22256.54|22136.54|22256.54|22136.54|22254.21|22134.21|10
1634212110000|2021-10-14 11:48:30|22256.03|22136.03|22257.99|22137.99|22257.99|22137.99|22255.73|22135.73|10
1634212120000|2021-10-14 11:48:40|22257.82|22137.82|22266.84|22146.84|22266.84|22146.84|22257.2|22137.2|10
1634212130000|2021-10-14 11:48:50|22268.26|22148.26|22268.81|22148.81|22268.95|22148.95|22268.26|22148.26|10
1634212140000|2021-10-14 11:49:00|22268.93|22148.93|22270.34|22150.34|22270.36|22150.36|22268.62|22148.62|10
1634212150000|2021-10-14 11:49:10|22270.11|22150.11|22271.16|22151.16|22271.87|22151.87|22269.39|22149.39|10
1634212160000|2021-10-14 11:49:20|22270.99|22150.99|22275.28|22155.28|22275.44|22155.44|22270.99|22150.99|10
1634212170000|2021-10-14 11:49:30|22275.42|22155.42|22277.75|22157.75|22277.75|22157.75|22275.42|22155.42|10
1634212180000|2021-10-14 11:49:40|22278.5|22158.5|22278.38|22158.38|22279.04|22159.04|22277.72|22157.72|10
1634212190000|2021-10-14 11:49:50|22278.52|22158.52|22284.1|22164.1|22284.37|22164.37|22278.52|22158.52|10
1634212200000|2021-10-14 11:50:00|22284.7|22164.7|22284.38|22164.38|22286.88|22166.88|22284.38|22164.38|10
1634212210000|2021-10-14 11:50:10|22284.79|22164.79|22285.06|22165.06|22285.06|22165.06|22282.83|22162.83|10
1634212220000|2021-10-14 11:50:20|22285.37|22165.37|22287.41|22167.41|22287.41|22167.41|22284.28|22164.28|10
1634212230000|2021-10-14 11:50:30|22287.39|22167.39|22289.13|22169.13|22289.61|22169.61|22287.39|22167.39|10
1634212240000|2021-10-14 11:50:40|22289.17|22169.17|22289.44|22169.44|22291.51|22171.51|22289.17|22169.17|10
1634212250000|2021-10-14 11:50:50|22290.66|22170.66|22292.71|22172.71|22292.71|22172.71|22290.35|22170.35|10
1634212260000|2021-10-14 11:51:00|22292.33|22172.33|22295.82|22175.82|22295.82|22175.82|22292.33|22172.33|10
1634212270000|2021-10-14 11:51:10|22296.16|22176.16|22296.88|22176.88|22296.88|22176.88|22296.09|22176.09|10
1634212280000|2021-10-14 11:51:20|22297.15|22177.15|22300.61|22180.61|22300.61|22180.61|22297.01|22177.01|10
1634212290000|2021-10-14 11:51:30|22300.17|22180.17|22301.58|22181.58|22302.26|22182.26|22299.58|22179.58|10
1634212300000|2021-10-14 11:51:40|22301.24|22181.24|22300.27|22180.27|22302.26|22182.26|22300.27|22180.27|10
1634212310000|2021-10-14 11:51:50|22299.91|22179.91|22298.17|22178.17|22299.91|22179.91|22298.17|22178.17|8
1634212320000|2021-10-14 11:52:00|22298.02|22178.02|22296.66|22176.66|22298.02|22178.02|22295.27|22175.27|10
1634212330000|2021-10-14 11:52:10|22296.25|22176.25|22296.67|22176.67|22297.34|22177.34|22296.18|22176.18|10
1634212340000|2021-10-14 11:52:20|22297.38|22177.38|22289.52|22169.52|22297.71|22177.71|22289.52|22169.52|10
1634212350000|2021-10-14 11:52:30|22289.36|22169.36|22284.88|22164.88|22289.36|22169.36|22284.88|22164.88|9
1634212360000|2021-10-14 11:52:40|22285.17|22165.17|22285.99|22165.99|22285.99|22165.99|22282.99|22162.99|10
1634212370000|2021-10-14 11:52:50|22285.53|22165.53|22283.1|22163.1|22285.56|22165.56|22283.1|22163.1|10
1634212380000|2021-10-14 11:53:00|22283.53|22163.53|22280.69|22160.69|22283.53|22163.53|22280.33|22160.33|10
1634212390000|2021-10-14 11:53:10|22280.23|22160.23|22279.92|22159.92|22280.23|22160.23|22279.45|22159.45|10
1634212400000|2021-10-14 11:53:20|22279.49|22159.49|22279.4|22159.4|22280.6|22160.6|22279.23|22159.23|10
1634212410000|2021-10-14 11:53:30|22279.16|22159.16|22277.83|22157.83|22279.66|22159.66|22277.61|22157.61|10
1634212420000|2021-10-14 11:53:40|22277.51|22157.51|22277.97|22157.97|22277.97|22157.97|22277.43|22157.43|9
1634212430000|2021-10-14 11:53:50|22278.37|22158.37|22276.68|22156.68|22279.08|22159.08|22275.73|22155.73|10
1634212440000|2021-10-14 11:54:00|22277.26|22157.26|22281.38|22161.38|22281.64|22161.64|22277.26|22157.26|10
1634212450000|2021-10-14 11:54:10|22280.68|22160.68|22279.42|22159.42|22280.81|22160.81|22279.42|22159.42|10
1634212460000|2021-10-14 11:54:20|22279.22|22159.22|22279.33|22159.33|22279.85|22159.85|22278.57|22158.57|10
1634212470000|2021-10-14 11:54:30|22279.35|22159.35|22275.37|22155.37|22279.35|22159.35|22275.32|22155.32|10
1634212480000|2021-10-14 11:54:40|22275.41|22155.41|22268.05|22148.05|22275.41|22155.41|22268.05|22148.05|10
1634212490000|2021-10-14 11:54:50|22268.35|22148.35|22261.99|22141.99|22268.35|22148.35|22261.99|22141.99|10
1634212500000|2021-10-14 11:55:00|22260.97|22140.97|22258.82|22138.82|22261.27|22141.27|22258.15|22138.15|10
1634212510000|2021-10-14 11:55:10|22258.7|22138.7|22251.4|22131.4|22258.7|22138.7|22251.4|22131.4|10
1634212520000|2021-10-14 11:55:20|22252.02|22132.02|22255.3|22135.3|22255.3|22135.3|22251.09|22131.09|10
1634212530000|2021-10-14 11:55:30|22255.41|22135.41|22254.43|22134.43|22256.36|22136.36|22254.1|22134.1|9
1634212540000|2021-10-14 11:55:40|22254.54|22134.54|22247.57|22127.57|22254.54|22134.54|22247.57|22127.57|10
1634212550000|2021-10-14 11:55:50|22247.26|22127.26|22238.67|22118.67|22247.26|22127.26|22238.67|22118.67|10
1634212560000|2021-10-14 11:56:00|22238.41|22118.41|22235.59|22115.59|22238.41|22118.41|22235.11|22115.11|10
1634212570000|2021-10-14 11:56:10|22235.56|22115.56|22236.38|22116.38|22237.14|22117.14|22234.03|22114.03|10
1634212580000|2021-10-14 11:56:20|22237.06|22117.06|22240.44|22120.44|22240.44|22120.44|22237.06|22117.06|10
1634212590000|2021-10-14 11:56:30|22240.51|22120.51|22243.14|22123.14|22244.2|22124.2|22240.51|22120.51|10
1634212600000|2021-10-14 11:56:40|22243.31|22123.31|22243.05|22123.05|22244.76|22124.76|22243.05|22123.05|10
1634212610000|2021-10-14 11:56:50|22242.95|22122.95|22245.7|22125.7|22245.93|22125.93|22242.95|22122.95|10
1634212620000|2021-10-14 11:57:00|22246.14|22126.14|22250.46|22130.46|22250.65|22130.65|22246.14|22126.14|10
1634212630000|2021-10-14 11:57:10|22251.67|22131.67|22251.66|22131.66|22253.46|22133.46|22251.18|22131.18|10
1634212640000|2021-10-14 11:57:20|22250.7|22130.7|22251.47|22131.47|22251.75|22131.75|22249.69|22129.69|10
1634212650000|2021-10-14 11:57:30|22251.54|22131.54|22251.98|22131.98|22252.07|22132.07|22250.73|22130.73|9
1634212660000|2021-10-14 11:57:40|22251.56|22131.56|22254.19|22134.19|22254.19|22134.19|22251.33|22131.33|10
1634212670000|2021-10-14 11:57:50|22254.71|22134.71|22254.05|22134.05|22255.44|22135.44|22254.05|22134.05|10
1634212680000|2021-10-14 11:58:00|22253.35|22133.35|22250.13|22130.13|22253.49|22133.49|22250.13|22130.13|9
1634212690000|2021-10-14 11:58:10|22250.04|22130.04|22249.34|22129.34|22250.14|22130.14|22249.21|22129.21|10
1634212700000|2021-10-14 11:58:20|22249.39|22129.39|22248.82|22128.82|22249.39|22129.39|22248.22|22128.22|9
1634212710000|2021-10-14 11:58:30|22248.94|22128.94|22250.74|22130.74|22250.79|22130.79|22248.94|22128.94|10
1634212720000|2021-10-14 11:58:40|22251.23|22131.23|22253.42|22133.42|22253.42|22133.42|22251.23|22131.23|10
1634212730000|2021-10-14 11:58:50|22253.09|22133.09|22250.26|22130.26|22253.09|22133.09|22250.26|22130.26|10
1634212740000|2021-10-14 11:59:00|22250.46|22130.46|22252.82|22132.82|22252.82|22132.82|22249.55|22129.55|10
1634212750000|2021-10-14 11:59:10|22252.88|22132.88|22254.67|22134.67|22255.46|22135.46|22252.88|22132.88|10
1634212760000|2021-10-14 11:59:20|22253.79|22133.79|22250.06|22130.06|22253.79|22133.79|22249.96|22129.96|10
1634212770000|2021-10-14 11:59:30|22249.75|22129.75|22246.01|22126.01|22249.75|22129.75|22245.24|22125.24|9
1634212780000|2021-10-14 11:59:40|22246.38|22126.38|22244.84|22124.84|22246.38|22126.38|22244.01|22124.01|10
1634212790000|2021-10-14 11:59:50|22245.09|22125.09|22245.08|22125.08|22246.45|22126.45|22244.85|22124.85|10
1634212800000|2021-10-14 12:00:00|22245.41|22125.41|22253.35|22133.35|22253.35|22133.35|22245.17|22125.17|10
1634212810000|2021-10-14 12:00:10|22252.99|22132.99|22247.59|22127.59|22252.99|22132.99|22247.26|22127.26|10
1634212820000|2021-10-14 12:00:20|22247.26|22127.26|22245.34|22125.34|22247.26|22127.26|22245.19|22125.19|10
1634212830000|2021-10-14 12:00:30|22244.71|22124.71|22243.83|22123.83|22244.71|22124.71|22243.63|22123.63|10
1634212840000|2021-10-14 12:00:40|22243.91|22123.91|22239.61|22119.61|22243.91|22123.91|22239.61|22119.61|10
1634212850000|2021-10-14 12:00:50|22239.43|22119.43|22235.59|22115.59|22239.53|22119.53|22235.59|22115.59|10
1634212860000|2021-10-14 12:01:00|22235.92|22115.92|22228.67|22108.67|22235.92|22115.92|22228.67|22108.67|10
1634212870000|2021-10-14 12:01:10|22228.43|22108.43|22225.41|22105.41|22228.69|22108.69|22225.41|22105.41|10
1634212880000|2021-10-14 12:01:20|22225.56|22105.56|22219.51|22099.51|22225.85|22105.85|22219.51|22099.51|10
1634212890000|2021-10-14 12:01:30|22218.39|22098.39|22212.89|22092.89|22218.39|22098.39|22212.89|22092.89|10
1634212900000|2021-10-14 12:01:40|22212.44|22092.44|22204.39|22084.39|22212.44|22092.44|22204.39|22084.39|10
1634212910000|2021-10-14 12:01:50|22203.61|22083.61|22199.38|22079.38|22203.61|22083.61|22199.38|22079.38|10
1634212920000|2021-10-14 12:02:00|22199.54|22079.54|22198.94|22078.94|22200.43|22080.43|22198.75|22078.75|10
1634212930000|2021-10-14 12:02:10|22198.73|22078.73|22200.16|22080.16|22200.16|22080.16|22198.52|22078.52|10
1634212940000|2021-10-14 12:02:20|22200.73|22080.73|22196.83|22076.83|22200.73|22080.73|22196.77|22076.77|10
1634212950000|2021-10-14 12:02:30|22196.65|22076.65|22188.22|22068.22|22197.08|22077.08|22188.22|22068.22|10
1634212960000|2021-10-14 12:02:40|22187.69|22067.69|22181.3|22061.3|22187.69|22067.69|22178.67|22058.67|10
1634212970000|2021-10-14 12:02:50|22179.78|22059.78|22175.21|22055.21|22179.91|22059.91|22175.11|22055.11|10
1634212980000|2021-10-14 12:03:00|22175.25|22055.25|22172.53|22052.53|22175.85|22055.85|22172.53|22052.53|10
1634212990000|2021-10-14 12:03:10|22171.69|22051.69|22176.07|22056.07|22176.07|22056.07|22170.7|22050.7|10
1634213000000|2021-10-14 12:03:20|22176.69|22056.69|22194|22074|22194|22074|22176.69|22056.69|10
1634213010000|2021-10-14 12:03:30|22195.44|22075.44|22198.92|22078.92|22199.67|22079.67|22195.38|22075.38|10
1634213020000|2021-10-14 12:03:40|22198.6|22078.6|22198.5|22078.5|22201.55|22081.55|22197.35|22077.35|10
1634213030000|2021-10-14 12:03:50|22198.51|22078.51|22200.62|22080.62|22200.69|22080.69|22197.42|22077.42|9
1634213040000|2021-10-14 12:04:00|22200.98|22080.98|22201.71|22081.71|22202.12|22082.12|22200.43|22080.43|10
1634213050000|2021-10-14 12:04:10|22201.63|22081.63|22204.5|22084.5|22204.5|22084.5|22200.25|22080.25|10
1634213060000|2021-10-14 12:04:20|22204.53|22084.53|22207.56|22087.56|22207.56|22087.56|22204.12|22084.12|10
1634213070000|2021-10-14 12:04:30|22207.69|22087.69|22205.66|22085.66|22207.69|22087.69|22205.47|22085.47|10
1634213080000|2021-10-14 12:04:40|22206.05|22086.05|22208.88|22088.88|22208.89|22088.89|22206.05|22086.05|10
1634213090000|2021-10-14 12:04:50|22209.17|22089.17|22213.3|22093.3|22213.3|22093.3|22209.15|22089.15|9
1634213100000|2021-10-14 12:05:00|22213.72|22093.72|22217.85|22097.85|22218.06|22098.06|22213.72|22093.72|10
1634213110000|2021-10-14 12:05:10|22217.95|22097.95|22220.21|22100.21|22220.68|22100.68|22217.95|22097.95|10
1634213120000|2021-10-14 12:05:20|22220.66|22100.66|22222.1|22102.1|22222.1|22102.1|22219.48|22099.48|10
1634213130000|2021-10-14 12:05:30|22223.01|22103.01|22221.9|22101.9|22223.01|22103.01|22221.65|22101.65|10
1634213140000|2021-10-14 12:05:40|22222.29|22102.29|22220.6|22100.6|22222.29|22102.29|22219.96|22099.96|9
1634213150000|2021-10-14 12:05:50|22221.03|22101.03|22222.49|22102.49|22222.49|22102.49|22220.4|22100.4|10
1634213160000|2021-10-14 12:06:00|22222.52|22102.52|22225|22105|22225.28|22105.28|22222.45|22102.45|10
1634213170000|2021-10-14 12:06:10|22224.49|22104.49|22224.81|22104.81|22224.81|22104.81|22222.42|22102.42|10
1634213180000|2021-10-14 12:06:20|22224.66|22104.66|22227.56|22107.56|22227.56|22107.56|22224.66|22104.66|10
1634213190000|2021-10-14 12:06:30|22227.27|22107.27|22229.75|22109.75|22229.75|22109.75|22227.08|22107.08|9
1634213200000|2021-10-14 12:06:40|22229.82|22109.82|22235.59|22115.59|22235.68|22115.68|22229.8|22109.8|10
1634213210000|2021-10-14 12:06:50|22235.86|22115.86|22239.23|22119.23|22239.23|22119.23|22235.86|22115.86|10
1634213220000|2021-10-14 12:07:00|22238.84|22118.84|22241.16|22121.16|22241.16|22121.16|22238.84|22118.84|10
1634213230000|2021-10-14 12:07:10|22241.18|22121.18|22241.2|22121.2|22241.56|22121.56|22240.66|22120.66|10
1634213240000|2021-10-14 12:07:20|22240.89|22120.89|22235.45|22115.45|22240.89|22120.89|22235.29|22115.29|9
1634213250000|2021-10-14 12:07:30|22235.47|22115.47|22234.47|22114.47|22235.92|22115.92|22233.41|22113.41|10
1634213260000|2021-10-14 12:07:40|22234.52|22114.52|22236.05|22116.05|22236.05|22116.05|22234.52|22114.52|10
1634213270000|2021-10-14 12:07:50|22236.26|22116.26|22238.76|22118.76|22238.76|22118.76|22235.42|22115.42|10
1634213280000|2021-10-14 12:08:00|22238.14|22118.14|22241.24|22121.24|22241.42|22121.42|22238.14|22118.14|10
1634213290000|2021-10-14 12:08:10|22241.29|22121.29|22244.77|22124.77|22244.77|22124.77|22241.29|22121.29|10
1634213300000|2021-10-14 12:08:20|22245.74|22125.74|22249.59|22129.59|22249.59|22129.59|22245.74|22125.74|10
1634213310000|2021-10-14 12:08:30|22250.51|22130.51|22253.39|22133.39|22253.39|22133.39|22250.51|22130.51|10
1634213320000|2021-10-14 12:08:40|22254.1|22134.1|22257.67|22137.67|22257.67|22137.67|22254.1|22134.1|10
1634213330000|2021-10-14 12:08:50|22257.3|22137.3|22257.12|22137.12|22258|22138|22256.65|22136.65|10
1634213340000|2021-10-14 12:09:00|22257.09|22137.09|22258.69|22138.69|22259.31|22139.31|22257.09|22137.09|10
1634213350000|2021-10-14 12:09:10|22257.7|22137.7|22256.81|22136.81|22257.7|22137.7|22256.81|22136.81|10
1634213360000|2021-10-14 12:09:20|22257.3|22137.3|22262.43|22142.43|22262.43|22142.43|22257.3|22137.3|9
1634213370000|2021-10-14 12:09:30|22264.72|22144.72|22263.8|22143.8|22266.38|22146.38|22263.8|22143.8|10
1634213380000|2021-10-14 12:09:40|22262.81|22142.81|22259.49|22139.49|22262.81|22142.81|22259.49|22139.49|10
1634213390000|2021-10-14 12:09:50|22259.93|22139.93|22259.39|22139.39|22261.23|22141.23|22259.13|22139.13|9
1634213400000|2021-10-14 12:10:00|22260.34|22140.34|22261.62|22141.62|22261.62|22141.62|22259.45|22139.45|10
1634213410000|2021-10-14 12:10:10|22261.19|22141.19|22259.09|22139.09|22262.39|22142.39|22259.09|22139.09|10
1634213420000|2021-10-14 12:10:20|22259.16|22139.16|22256.52|22136.52|22259.16|22139.16|22256.52|22136.52|9
1634213430000|2021-10-14 12:10:30|22255.71|22135.71|22255.07|22135.07|22256.17|22136.17|22255.07|22135.07|10
1634213440000|2021-10-14 12:10:40|22253.99|22133.99|22254.11|22134.11|22254.32|22134.32|22253.18|22133.18|9
1634213450000|2021-10-14 12:10:50|22255.61|22135.61|22260.62|22140.62|22260.84|22140.84|22255.46|22135.46|10
1634213460000|2021-10-14 12:11:00|22260.01|22140.01|22266.03|22146.03|22266.03|22146.03|22259.57|22139.57|10
1634213470000|2021-10-14 12:11:10|22265.96|22145.96|22269.53|22149.53|22269.93|22149.93|22265.63|22145.63|10
1634213480000|2021-10-14 12:11:20|22269.35|22149.35|22267.44|22147.44|22269.35|22149.35|22267.44|22147.44|10
1634213490000|2021-10-14 12:11:30|22268.23|22148.23|22266.6|22146.6|22268.52|22148.52|22266.32|22146.32|9
1634213500000|2021-10-14 12:11:40|22266.78|22146.78|22269.41|22149.41|22269.67|22149.67|22266.78|22146.78|10
1634213510000|2021-10-14 12:11:50|22269.31|22149.31|22268.35|22148.35|22270.36|22150.36|22267.93|22147.93|10
1634213520000|2021-10-14 12:12:00|22267.45|22147.45|22267.01|22147.01|22268.03|22148.03|22266.2|22146.2|9
1634213530000|2021-10-14 12:12:10|22266.96|22146.96|22267.4|22147.4|22270.55|22150.55|22266.96|22146.96|10
1634213540000|2021-10-14 12:12:20|22266.53|22146.53|22260.54|22140.54|22266.53|22146.53|22260.54|22140.54|10
1634213550000|2021-10-14 12:12:30|22259.74|22139.74|22255.72|22135.72|22259.74|22139.74|22255.72|22135.72|10
1634213560000|2021-10-14 12:12:40|22255.76|22135.76|22256.56|22136.56|22257.17|22137.17|22254.43|22134.43|10
1634213570000|2021-10-14 12:12:50|22256.88|22136.88|22259.96|22139.96|22260.11|22140.11|22256.88|22136.88|10
1634213580000|2021-10-14 12:13:00|22259.99|22139.99|22259.08|22139.08|22260.23|22140.23|22259.08|22139.08|10
1634213590000|2021-10-14 12:13:10|22258.65|22138.65|22259.11|22139.11|22259.34|22139.34|22257.98|22137.98|9
1634213600000|2021-10-14 12:13:20|22259.71|22139.71|22261.86|22141.86|22261.86|22141.86|22259.71|22139.71|9
1634213610000|2021-10-14 12:13:30|22263.88|22143.88|22264.84|22144.84|22264.84|22144.84|22262.77|22142.77|10
1634213620000|2021-10-14 12:13:40|22265|22145|22266.91|22146.91|22266.91|22146.91|22264.13|22144.13|10
1634213630000|2021-10-14 12:13:50|22267.44|22147.44|22268.86|22148.86|22268.86|22148.86|22266.15|22146.15|10
1634213640000|2021-10-14 12:14:00|22269.92|22149.92|22274.46|22154.46|22274.46|22154.46|22269.53|22149.53|10
1634213650000|2021-10-14 12:14:10|22274.2|22154.2|22275.19|22155.19|22277.53|22157.53|22274.2|22154.2|10
1634213660000|2021-10-14 12:14:20|22275.49|22155.49|22273.53|22153.53|22275.9|22155.9|22273.53|22153.53|10
1634213670000|2021-10-14 12:14:30|22272.85|22152.85|22274.41|22154.41|22274.41|22154.41|22272.3|22152.3|10
1634213680000|2021-10-14 12:14:40|22274.68|22154.68|22274.73|22154.73|22274.99|22154.99|22273.56|22153.56|10
1634213690000|2021-10-14 12:14:50|22274.93|22154.93|22273.22|22153.22|22275.59|22155.59|22273.22|22153.22|10
1634213700000|2021-10-14 12:15:00|22272.91|22152.91|22273.42|22153.42|22273.73|22153.73|22272.63|22152.63|10
1634213710000|2021-10-14 12:15:10|22272.87|22152.87|22272.98|22152.98|22273.3|22153.3|22272.65|22152.65|10
1634213720000|2021-10-14 12:15:20|22273.68|22153.68|22276.79|22156.79|22277.12|22157.12|22273.68|22153.68|9
1634213730000|2021-10-14 12:15:30|22277.19|22157.19|22279.58|22159.58|22279.58|22159.58|22277.19|22157.19|10
1634213740000|2021-10-14 12:15:40|22279.67|22159.67|22282.23|22162.23|22282.3|22162.3|22279.67|22159.67|10
1634213750000|2021-10-14 12:15:50|22282.47|22162.47|22282.81|22162.81|22284.8|22164.8|22282.47|22162.47|10
1634213760000|2021-10-14 12:16:00|22282.92|22162.92|22280.22|22160.22|22283.07|22163.07|22280.22|22160.22|10
1634213770000|2021-10-14 12:16:10|22280.15|22160.15|22282.61|22162.61|22282.61|22162.61|22280.13|22160.13|8
1634213780000|2021-10-14 12:16:20|22281.9|22161.9|22282.76|22162.76|22282.76|22162.76|22281.33|22161.33|10
1634213790000|2021-10-14 12:16:30|22282.58|22162.58|22284.05|22164.05|22284.05|22164.05|22282.39|22162.39|9
1634213800000|2021-10-14 12:16:40|22284.07|22164.07|22279.91|22159.91|22284.83|22164.83|22279.91|22159.91|10
1634213810000|2021-10-14 12:16:50|22280.12|22160.12|22278.29|22158.29|22280.12|22160.12|22278.29|22158.29|10
1634213820000|2021-10-14 12:17:00|22276.71|22156.71|22276.68|22156.68|22277.46|22157.46|22275.93|22155.93|10
1634213830000|2021-10-14 12:17:10|22276.36|22156.36|22265.19|22145.19|22276.36|22156.36|22265.19|22145.19|10
1634213840000|2021-10-14 12:17:20|22265.88|22145.88|22268.87|22148.87|22268.87|22148.87|22265.88|22145.88|10
1634213850000|2021-10-14 12:17:30|22269.41|22149.41|22269.91|22149.91|22269.95|22149.95|22269.19|22149.19|10
1634213860000|2021-10-14 12:17:40|22269.81|22149.81|22270.2|22150.2|22270.36|22150.36|22269.76|22149.76|9
1634213870000|2021-10-14 12:17:50|22269.99|22149.99|22273.59|22153.59|22274.22|22154.22|22269.73|22149.73|9
1634213880000|2021-10-14 12:18:00|22273.45|22153.45|22268.21|22148.21|22274.01|22154.01|22268.21|22148.21|10
1634213890000|2021-10-14 12:18:10|22268.51|22148.51|22266.14|22146.14|22268.51|22148.51|22265.18|22145.18|10
1634213900000|2021-10-14 12:18:20|22267.12|22147.12|22267.23|22147.23|22267.27|22147.27|22266.07|22146.07|9
1634213910000|2021-10-14 12:18:30|22267.16|22147.16|22268.37|22148.37|22268.57|22148.57|22267.16|22147.16|10
1634213920000|2021-10-14 12:18:40|22268.76|22148.76|22269.17|22149.17|22269.17|22149.17|22268.4|22148.4|10
1634213930000|2021-10-14 12:18:50|22270.22|22150.22|22272.77|22152.77|22272.87|22152.87|22269.86|22149.86|10
1634213940000|2021-10-14 12:19:00|22273.06|22153.06|22273.23|22153.23|22274.86|22154.86|22272.99|22152.99|10
1634213950000|2021-10-14 12:19:10|22273.05|22153.05|22268.2|22148.2|22273.05|22153.05|22268.2|22148.2|10
1634213960000|2021-10-14 12:19:20|22268.86|22148.86|22271.42|22151.42|22271.42|22151.42|22268.86|22148.86|10
1634213970000|2021-10-14 12:19:30|22270.98|22150.98|22270.31|22150.31|22271.43|22151.43|22269.84|22149.84|10
1634213980000|2021-10-14 12:19:40|22271.42|22151.42|22267.41|22147.41|22271.42|22151.42|22267.41|22147.41|10
1634213990000|2021-10-14 12:19:50|22267.18|22147.18|22264.2|22144.2|22267.18|22147.18|22264.2|22144.2|10
1634214000000|2021-10-14 12:20:00|22263.93|22143.93|22255.18|22135.18|22263.93|22143.93|22255.18|22135.18|10
1634214010000|2021-10-14 12:20:10|22255.32|22135.32|22249.04|22129.04|22255.32|22135.32|22248.57|22128.57|10
1634214020000|2021-10-14 12:20:20|22248.32|22128.32|22245.82|22125.82|22248.32|22128.32|22243.67|22123.67|10
1634214030000|2021-10-14 12:20:30|22246.57|22126.57|22250.68|22130.68|22250.68|22130.68|22246.57|22126.57|10
1634214040000|2021-10-14 12:20:40|22253.48|22133.48|22256.78|22136.78|22256.78|22136.78|22253.48|22133.48|9
1634214050000|2021-10-14 12:20:50|22257.05|22137.05|22257.89|22137.89|22259.24|22139.24|22257.03|22137.03|10
1634214060000|2021-10-14 12:21:00|22257.47|22137.47|22254.66|22134.66|22257.5|22137.5|22254.66|22134.66|9
1634214070000|2021-10-14 12:21:10|22254.64|22134.64|22257.72|22137.72|22257.72|22137.72|22254.64|22134.64|10
1634214080000|2021-10-14 12:21:20|22257.98|22137.98|22257.1|22137.1|22258.82|22138.82|22257.1|22137.1|10
1634214090000|2021-10-14 12:21:30|22256.79|22136.79|22256.11|22136.11|22257.04|22137.04|22255.97|22135.97|10
1634214100000|2021-10-14 12:21:40|22256.45|22136.45|22256.06|22136.06|22256.59|22136.59|22255.35|22135.35|10
1634214110000|2021-10-14 12:21:50|22256.83|22136.83|22259.7|22139.7|22259.92|22139.92|22256.83|22136.83|10
1634214120000|2021-10-14 12:22:00|22259.61|22139.61|22258.18|22138.18|22260.03|22140.03|22258.18|22138.18|10
1634214130000|2021-10-14 12:22:10|22258.1|22138.1|22259.13|22139.13|22259.13|22139.13|22257.63|22137.63|10
1634214140000|2021-10-14 12:22:20|22259.71|22139.71|22260.29|22140.29|22261.45|22141.45|22259.71|22139.71|10
1634214150000|2021-10-14 12:22:30|22260.3|22140.3|22258.96|22138.96|22260.3|22140.3|22258.79|22138.79|10
1634214160000|2021-10-14 12:22:40|22259.27|22139.27|22260.43|22140.43|22260.83|22140.83|22258.7|22138.7|10
1634214170000|2021-10-14 12:22:50|22259.62|22139.62|22259.91|22139.91|22260|22140|22259.31|22139.31|10
1634214180000|2021-10-14 12:23:00|22260.09|22140.09|22258.97|22138.97|22260.25|22140.25|22258.31|22138.31|10
1634214190000|2021-10-14 12:23:10|22258.89|22138.89|22258.83|22138.83|22260.27|22140.27|22258.83|22138.83|10
1634214200000|2021-10-14 12:23:20|22260.45|22140.45|22287.55|22167.55|22287.55|22167.55|22258.75|22138.75|10
1634214210000|2021-10-14 12:23:30|22287.95|22167.95|22291.95|22171.95|22293.27|22173.27|22287.95|22167.95|10
1634214220000|2021-10-14 12:23:40|22291.02|22171.02|22289.89|22169.89|22292.56|22172.56|22289.89|22169.89|10
1634214230000|2021-10-14 12:23:50|22288.02|22168.02|22288.54|22168.54|22288.98|22168.98|22287.56|22167.56|10
1634214240000|2021-10-14 12:24:00|22289.16|22169.16|22289.75|22169.75|22290.75|22170.75|22288.88|22168.88|10
1634214250000|2021-10-14 12:24:10|22289.42|22169.42|22294.37|22174.37|22294.37|22174.37|22289.42|22169.42|10
1634214260000|2021-10-14 12:24:20|22294.94|22174.94|22294.62|22174.62|22295.23|22175.23|22294.31|22174.31|10
1634214270000|2021-10-14 12:24:30|22294.04|22174.04|22293.49|22173.49|22294.68|22174.68|22293.44|22173.44|10
1634214280000|2021-10-14 12:24:40|22292.52|22172.52|22294.95|22174.95|22295.55|22175.55|22292.52|22172.52|10
1634214290000|2021-10-14 12:24:50|22295.05|22175.05|22296.6|22176.6|22297.52|22177.52|22295.05|22175.05|10
1634214300000|2021-10-14 12:25:00|22296.62|22176.62|22293.69|22173.69|22296.62|22176.62|22293.59|22173.59|10
1634214310000|2021-10-14 12:25:10|22293.05|22173.05|22291.95|22171.95|22293.05|22173.05|22291.06|22171.06|10
1634214320000|2021-10-14 12:25:20|22292.19|22172.19|22294.53|22174.53|22294.92|22174.92|22292.19|22172.19|8
1634214330000|2021-10-14 12:25:30|22294.19|22174.19|22293.65|22173.65|22294.55|22174.55|22292.74|22172.74|10
1634214340000|2021-10-14 12:25:40|22292.84|22172.84|22288.9|22168.9|22292.84|22172.84|22288.9|22168.9|9
1634214350000|2021-10-14 12:25:50|22289.02|22169.02|22284.33|22164.33|22289.02|22169.02|22284.33|22164.33|10
1634214360000|2021-10-14 12:26:00|22285.04|22165.04|22283.37|22163.37|22285.48|22165.48|22283.37|22163.37|9
1634214370000|2021-10-14 12:26:10|22283.76|22163.76|22282.13|22162.13|22284.22|22164.22|22281.76|22161.76|10
1634214380000|2021-10-14 12:26:20|22282.87|22162.87|22280.6|22160.6|22282.87|22162.87|22280.01|22160.01|10
1634214390000|2021-10-14 12:26:30|22279.86|22159.86|22278.62|22158.62|22279.86|22159.86|22278.62|22158.62|10
1634214400000|2021-10-14 12:26:40|22278.95|22158.95|22282.22|22162.22|22282.22|22162.22|22278.86|22158.86|10
1634214410000|2021-10-14 12:26:50|22282.28|22162.28|22281.4|22161.4|22283.25|22163.25|22281.4|22161.4|10
1634214420000|2021-10-14 12:27:00|22281.16|22161.16|22282.42|22162.42|22283.37|22163.37|22281.16|22161.16|10
1634214430000|2021-10-14 12:27:10|22282.66|22162.66|22282.76|22162.76|22283.83|22163.83|22281.72|22161.72|10
1634214440000|2021-10-14 12:27:20|22282.77|22162.77|22287.97|22167.97|22287.97|22167.97|22282.77|22162.77|10
1634214450000|2021-10-14 12:27:30|22287.49|22167.49|22287.86|22167.86|22289.14|22169.14|22287.49|22167.49|10
1634214460000|2021-10-14 12:27:40|22287.97|22167.97|22289.65|22169.65|22289.65|22169.65|22287.93|22167.93|10
1634214470000|2021-10-14 12:27:50|22289.88|22169.88|22292.39|22172.39|22292.5|22172.5|22289.88|22169.88|10
1634214480000|2021-10-14 12:28:00|22293.31|22173.31|22297.95|22177.95|22297.95|22177.95|22293.31|22173.31|10
1634214490000|2021-10-14 12:28:10|22299.83|22179.83|22295.16|22175.16|22301.83|22181.83|22293.44|22173.44|10
1634214500000|2021-10-14 12:28:20|22295.76|22175.76|22292.48|22172.48|22295.76|22175.76|22292.48|22172.48|10
1634214510000|2021-10-14 12:28:30|22292.73|22172.73|22295.17|22175.17|22295.17|22175.17|22292.68|22172.68|9
1634214520000|2021-10-14 12:28:40|22295.68|22175.68|22296.13|22176.13|22297.49|22177.49|22295.55|22175.55|10
1634214530000|2021-10-14 12:28:50|22298.84|22178.84|22298.21|22178.21|22298.84|22178.84|22296.15|22176.15|10
1634214540000|2021-10-14 12:29:00|22297.7|22177.7|22293.27|22173.27|22297.88|22177.88|22293.27|22173.27|10
1634214550000|2021-10-14 12:29:10|22294.38|22174.38|22298.99|22178.99|22299.75|22179.75|22294.38|22174.38|10
1634214560000|2021-10-14 12:29:20|22299.48|22179.48|22298.03|22178.03|22300.76|22180.76|22298.03|22178.03|10
1634214570000|2021-10-14 12:29:30|22297.1|22177.1|22293.62|22173.62|22297.24|22177.24|22292.95|22172.95|10
1634214580000|2021-10-14 12:29:40|22293.36|22173.36|22293.72|22173.72|22293.72|22173.72|22292.15|22172.15|10
1634214590000|2021-10-14 12:29:50|22294.22|22174.22|22292.82|22172.82|22294.47|22174.47|22292.8|22172.8|10
1634214600000|2021-10-14 12:30:00|22293.44|22173.44|22293.42|22173.42|22295.66|22175.66|22293.42|22173.42|10
1634214610000|2021-10-14 12:30:10|22292.41|22172.41|22293.91|22173.91|22293.91|22173.91|22292.28|22172.28|10
1634214620000|2021-10-14 12:30:20|22294.78|22174.78|22297.82|22177.82|22297.82|22177.82|22294.07|22174.07|10
1634214630000|2021-10-14 12:30:30|22297.51|22177.51|22299.44|22179.44|22299.44|22179.44|22296.1|22176.1|9
1634214640000|2021-10-14 12:30:40|22300.53|22180.53|22300.85|22180.85|22301.13|22181.13|22300.53|22180.53|10
1634214650000|2021-10-14 12:30:50|22300.99|22180.99|22301.19|22181.19|22301.31|22181.31|22300.09|22180.09|10
1634214660000|2021-10-14 12:31:00|22301.15|22181.15|22300.85|22180.85|22302.28|22182.28|22299.84|22179.84|10
1634214670000|2021-10-14 12:31:10|22299.61|22179.61|22301.92|22181.92|22301.92|22181.92|22299.61|22179.61|10
1634214680000|2021-10-14 12:31:20|22301.1|22181.1|22301.03|22181.03|22302.19|22182.19|22301.03|22181.03|10
1634214690000|2021-10-14 12:31:30|22300.88|22180.88|22300.96|22180.96|22301.69|22181.69|22300.88|22180.88|10
1634214700000|2021-10-14 12:31:40|22300.49|22180.49|22301.39|22181.39|22301.39|22181.39|22300.06|22180.06|10
1634214710000|2021-10-14 12:31:50|22301.49|22181.49|22302.08|22182.08|22302.24|22182.24|22301.46|22181.46|10
1634214720000|2021-10-14 12:32:00|22302.07|22182.07|22302.42|22182.42|22302.42|22182.42|22301.38|22181.38|10
1634214730000|2021-10-14 12:32:10|22301.93|22181.93|22305.71|22185.71|22305.71|22185.71|22301.93|22181.93|9
1634214740000|2021-10-14 12:32:20|22304.98|22184.98|22304.58|22184.58|22305.57|22185.57|22304.58|22184.58|10
1634214750000|2021-10-14 12:32:30|22304.98|22184.98|22303.87|22183.87|22305.67|22185.67|22303.87|22183.87|9
1634214760000|2021-10-14 12:32:40|22303.85|22183.85|22300.2|22180.2|22303.85|22183.85|22299.02|22179.02|10
1634214770000|2021-10-14 12:32:50|22299.78|22179.78|22299.26|22179.26|22299.78|22179.78|22298.85|22178.85|10
1634214780000|2021-10-14 12:33:00|22300.36|22180.36|22297.43|22177.43|22300.36|22180.36|22297.37|22177.37|9
1634214790000|2021-10-14 12:33:10|22297.09|22177.09|22298.82|22178.82|22298.89|22178.89|22297.09|22177.09|10
1634214800000|2021-10-14 12:33:20|22299.59|22179.59|22300.28|22180.28|22300.38|22180.38|22299.23|22179.23|9
1634214810000|2021-10-14 12:33:30|22300.31|22180.31|22296.23|22176.23|22300.96|22180.96|22296.23|22176.23|10
1634214820000|2021-10-14 12:33:40|22296.38|22176.38|22293.22|22173.22|22296.38|22176.38|22292.44|22172.44|10
1634214830000|2021-10-14 12:33:50|22294.02|22174.02|22294.15|22174.15|22294.33|22174.33|22293.46|22173.46|10
1634214840000|2021-10-14 12:34:00|22294.69|22174.69|22290.1|22170.1|22294.69|22174.69|22290.1|22170.1|10
1634214850000|2021-10-14 12:34:10|22288.56|22168.56|22285.73|22165.73|22289.51|22169.51|22285.73|22165.73|10
1634214860000|2021-10-14 12:34:20|22285.89|22165.89|22280.61|22160.61|22285.89|22165.89|22280.44|22160.44|10
1634214870000|2021-10-14 12:34:30|22281.74|22161.74|22278.03|22158.03|22281.74|22161.74|22278.03|22158.03|10
1634214880000|2021-10-14 12:34:40|22277.68|22157.68|22279.43|22159.43|22279.43|22159.43|22277.68|22157.68|10
1634214890000|2021-10-14 12:34:50|22278.69|22158.69|22278.4|22158.4|22279.04|22159.04|22278.4|22158.4|6
1634214900000|2021-10-14 12:35:00|22279.09|22159.09|22275.8|22155.8|22279.09|22159.09|22275.76|22155.76|10
1634214910000|2021-10-14 12:35:10|22275.84|22155.84|22275.06|22155.06|22275.93|22155.93|22274.93|22154.93|9
1634214920000|2021-10-14 12:35:20|22273.81|22153.81|22267.27|22147.27|22274.77|22154.77|22267.27|22147.27|10
1634214930000|2021-10-14 12:35:30|22266.62|22146.62|22261.78|22141.78|22266.62|22146.62|22261.78|22141.78|10
1634214940000|2021-10-14 12:35:40|22261.85|22141.85|22261.07|22141.07|22262.65|22142.65|22260.22|22140.22|9
1634214950000|2021-10-14 12:35:50|22260.93|22140.93|22260.48|22140.48|22261.57|22141.57|22260.48|22140.48|9
1634214960000|2021-10-14 12:36:00|22260.8|22140.8|22263.86|22143.86|22263.86|22143.86|22258.54|22138.54|10
1634214970000|2021-10-14 12:36:10|22264.01|22144.01|22265.3|22145.3|22265.3|22145.3|22263.06|22143.06|10
1634214980000|2021-10-14 12:36:20|22265.31|22145.31|22270.22|22150.22|22270.22|22150.22|22265.31|22145.31|10
1634214990000|2021-10-14 12:36:30|22269.96|22149.96|22269.56|22149.56|22270.13|22150.13|22268.25|22148.25|10
1634215000000|2021-10-14 12:36:40|22269.44|22149.44|22270.55|22150.55|22270.64|22150.64|22268.71|22148.71|10
1634215010000|2021-10-14 12:36:50|22270.68|22150.68|22271.66|22151.66|22271.75|22151.75|22270.07|22150.07|10
1634215020000|2021-10-14 12:37:00|22272.33|22152.33|22271.83|22151.83|22272.37|22152.37|22271.68|22151.68|10
1634215030000|2021-10-14 12:37:10|22269.33|22149.33|22266.64|22146.64|22269.33|22149.33|22266.52|22146.52|10
1634215040000|2021-10-14 12:37:20|22268.35|22148.35|22265.78|22145.78|22268.56|22148.56|22265.73|22145.73|10
1634215050000|2021-10-14 12:37:30|22266.06|22146.06|22264.09|22144.09|22266.69|22146.69|22264.09|22144.09|10
1634215060000|2021-10-14 12:37:40|22264.55|22144.55|22262.91|22142.91|22264.99|22144.99|22261.47|22141.47|10
1634215070000|2021-10-14 12:37:50|22262.48|22142.48|22259.55|22139.55|22262.51|22142.51|22259.55|22139.55|10
1634215080000|2021-10-14 12:38:00|22258.99|22138.99|22258.47|22138.47|22259.12|22139.12|22258.47|22138.47|10
1634215090000|2021-10-14 12:38:10|22258.32|22138.32|22258.17|22138.17|22259.02|22139.02|22258.17|22138.17|9
1634215100000|2021-10-14 12:38:20|22257.42|22137.42|22257.93|22137.93|22257.93|22137.93|22257.08|22137.08|10
1634215110000|2021-10-14 12:38:30|22257.73|22137.73|22257.25|22137.25|22257.81|22137.81|22257.18|22137.18|10
1634215120000|2021-10-14 12:38:40|22257.17|22137.17|22255.21|22135.21|22257.7|22137.7|22254.78|22134.78|10
1634215130000|2021-10-14 12:38:50|22254.67|22134.67|22253.84|22133.84|22255.33|22135.33|22253.59|22133.59|10
1634215140000|2021-10-14 12:39:00|22253.83|22133.83|22255.09|22135.09|22255.09|22135.09|22253.83|22133.83|9
1634215150000|2021-10-14 12:39:10|22255.24|22135.24|22255.67|22135.67|22255.81|22135.81|22254.48|22134.48|9
1634215160000|2021-10-14 12:39:20|22256.41|22136.41|22252.83|22132.83|22256.41|22136.41|22252.83|22132.83|10
1634215170000|2021-10-14 12:39:30|22252.76|22132.76|22252.67|22132.67|22253.27|22133.27|22252.28|22132.28|9
1634215180000|2021-10-14 12:39:40|22253.04|22133.04|22253.1|22133.1|22254.37|22134.37|22252.75|22132.75|9
1634215190000|2021-10-14 12:39:50|22254.14|22134.14|22254.35|22134.35|22254.44|22134.44|22253.06|22133.06|10
1634215200000|2021-10-14 12:40:00|22254.32|22134.32|22257.87|22137.87|22258.11|22138.11|22254.32|22134.32|10
1634215210000|2021-10-14 12:40:10|22256.18|22136.18|22257.23|22137.23|22257.78|22137.78|22256.18|22136.18|10
1634215220000|2021-10-14 12:40:20|22258.33|22138.33|22259.12|22139.12|22259.12|22139.12|22256.66|22136.66|10
1634215230000|2021-10-14 12:40:30|22258.83|22138.83|22259.68|22139.68|22259.68|22139.68|22258.64|22138.64|10
1634215240000|2021-10-14 12:40:40|22258.74|22138.74|22259.75|22139.75|22259.75|22139.75|22258.3|22138.3|9
1634215250000|2021-10-14 12:40:50|22260.19|22140.19|22260.45|22140.45|22260.45|22140.45|22259.46|22139.46|10
1634215260000|2021-10-14 12:41:00|22260.59|22140.59|22260.83|22140.83|22260.83|22140.83|22260.08|22140.08|9
1634215270000|2021-10-14 12:41:10|22261.21|22141.21|22261.82|22141.82|22262.3|22142.3|22261.21|22141.21|9
1634215280000|2021-10-14 12:41:20|22261.97|22141.97|22257.76|22137.76|22261.97|22141.97|22257.76|22137.76|8
1634215290000|2021-10-14 12:41:30|22257.39|22137.39|22254.9|22134.9|22257.42|22137.42|22254.9|22134.9|10
1634215300000|2021-10-14 12:41:40|22254.81|22134.81|22247.04|22127.04|22254.81|22134.81|22241.35|22121.35|9
1634215310000|2021-10-14 12:41:50|22252.58|22132.58|22282.03|22162.03|22282.03|22162.03|22252.58|22132.58|10
1634215320000|2021-10-14 12:42:00|22285.44|22165.44|22287.59|22167.59|22287.86|22167.86|22285.44|22165.44|10
1634215330000|2021-10-14 12:42:10|22287.21|22167.21|22280.54|22160.54|22287.6|22167.6|22280.54|22160.54|10
1634215340000|2021-10-14 12:42:20|22280.17|22160.17|22277.39|22157.39|22280.17|22160.17|22277.39|22157.39|10
1634215350000|2021-10-14 12:42:30|22276.34|22156.34|22274.39|22154.39|22278.54|22158.54|22274.39|22154.39|10
1634215360000|2021-10-14 12:42:40|22273.23|22153.23|22264.65|22144.65|22273.23|22153.23|22264.65|22144.65|10
1634215370000|2021-10-14 12:42:50|22264.22|22144.22|22258.01|22138.01|22264.43|22144.43|22258.01|22138.01|10
1634215380000|2021-10-14 12:43:00|22257.72|22137.72|22255.07|22135.07|22257.72|22137.72|22254.37|22134.37|10
1634215390000|2021-10-14 12:43:10|22254.97|22134.97|22254.64|22134.64|22255.29|22135.29|22254.64|22134.64|10
1634215400000|2021-10-14 12:43:20|22255.64|22135.64|22254.68|22134.68|22255.9|22135.9|22254.65|22134.65|10
1634215410000|2021-10-14 12:43:30|22253.26|22133.26|22250.81|22130.81|22253.26|22133.26|22250.47|22130.47|10
1634215420000|2021-10-14 12:43:40|22250.7|22130.7|22246.54|22126.54|22250.7|22130.7|22246.41|22126.41|10
1634215430000|2021-10-14 12:43:50|22247.18|22127.18|22243.24|22123.24|22247.18|22127.18|22243.24|22123.24|10
1634215440000|2021-10-14 12:44:00|22242.77|22122.77|22242.8|22122.8|22243.36|22123.36|22242.67|22122.67|10
1634215450000|2021-10-14 12:44:10|22242.59|22122.59|22241.78|22121.78|22242.79|22122.79|22241.78|22121.78|10
1634215460000|2021-10-14 12:44:20|22241.98|22121.98|22238.75|22118.75|22241.98|22121.98|22238.75|22118.75|10
1634215470000|2021-10-14 12:44:30|22238.76|22118.76|22239.08|22119.08|22239.84|22119.84|22238.7|22118.7|9
1634215480000|2021-10-14 12:44:40|22239.69|22119.69|22240.51|22120.51|22240.56|22120.56|22239.69|22119.69|10
1634215490000|2021-10-14 12:44:50|22240.6|22120.6|22241.01|22121.01|22241.39|22121.39|22240.49|22120.49|9
1634215500000|2021-10-14 12:45:00|22243.87|22123.87|22247.35|22127.35|22247.35|22127.35|22243.87|22123.87|10
1634215510000|2021-10-14 12:45:10|22247.06|22127.06|22244.19|22124.19|22248.06|22128.06|22244.19|22124.19|10
1634215520000|2021-10-14 12:45:20|22244.54|22124.54|22247.76|22127.76|22247.81|22127.81|22244.31|22124.31|10
1634215530000|2021-10-14 12:45:30|22247.8|22127.8|22248|22128|22248.61|22128.61|22247.26|22127.26|10
1634215540000|2021-10-14 12:45:40|22248.55|22128.55|22246.18|22126.18|22249.36|22129.36|22246.18|22126.18|10
1634215550000|2021-10-14 12:45:50|22245.41|22125.41|22244.63|22124.63|22245.41|22125.41|22244.36|22124.36|9
1634215560000|2021-10-14 12:46:00|22244.65|22124.65|22243.31|22123.31|22244.65|22124.65|22243.29|22123.29|8
1634215570000|2021-10-14 12:46:10|22243.13|22123.13|22241.68|22121.68|22243.3|22123.3|22241.66|22121.66|10
1634215580000|2021-10-14 12:46:20|22242.5|22122.5|22243.35|22123.35|22243.4|22123.4|22242.24|22122.24|10
1634215590000|2021-10-14 12:46:30|22242.69|22122.69|22243.48|22123.48|22244.66|22124.66|22242.69|22122.69|10
1634215600000|2021-10-14 12:46:40|22243.76|22123.76|22247.57|22127.57|22247.57|22127.57|22243.76|22123.76|10
1634215610000|2021-10-14 12:46:50|22247.78|22127.78|22248.48|22128.48|22249.15|22129.15|22247.68|22127.68|10
1634215620000|2021-10-14 12:47:00|22248.78|22128.78|22249.98|22129.98|22250.18|22130.18|22248.78|22128.78|9
1634215630000|2021-10-14 12:47:10|22248.84|22128.84|22254.52|22134.52|22255.25|22135.25|22248.84|22128.84|10
1634215640000|2021-10-14 12:47:20|22256.03|22136.03|22259.42|22139.42|22260.02|22140.02|22256.03|22136.03|10
1634215650000|2021-10-14 12:47:30|22259.93|22139.93|22260.29|22140.29|22261.19|22141.19|22259.93|22139.93|8
1634215660000|2021-10-14 12:47:40|22260.11|22140.11|22259.63|22139.63|22260.74|22140.74|22259.63|22139.63|9
1634215670000|2021-10-14 12:47:50|22259.52|22139.52|22255.92|22135.92|22259.52|22139.52|22255.92|22135.92|10
1634215680000|2021-10-14 12:48:00|22254.32|22134.32|22252.33|22132.33|22254.6|22134.6|22251.83|22131.83|10
1634215690000|2021-10-14 12:48:10|22251.29|22131.29|22247.78|22127.78|22251.29|22131.29|22247.6|22127.6|10
1634215700000|2021-10-14 12:48:20|22247.63|22127.63|22242.87|22122.87|22247.63|22127.63|22242.87|22122.87|10
1634215710000|2021-10-14 12:48:30|22242.82|22122.82|22240.35|22120.35|22242.82|22122.82|22240.05|22120.05|10
1634215720000|2021-10-14 12:48:40|22239.99|22119.99|22238.18|22118.18|22240.18|22120.18|22238.18|22118.18|9
1634215730000|2021-10-14 12:48:50|22237.76|22117.76|22238.67|22118.67|22239.33|22119.33|22237.76|22117.76|9
1634215740000|2021-10-14 12:49:00|22238.74|22118.74|22238.79|22118.79|22239|22119|22238.7|22118.7|10
1634215750000|2021-10-14 12:49:10|22238.88|22118.88|22239.39|22119.39|22239.39|22119.39|22238.85|22118.85|9
1634215760000|2021-10-14 12:49:20|22239.3|22119.3|22237.14|22117.14|22239.88|22119.88|22237.14|22117.14|9
1634215770000|2021-10-14 12:49:30|22236.81|22116.81|22236.51|22116.51|22237.03|22117.03|22236.08|22116.08|10
1634215780000|2021-10-14 12:49:40|22236.21|22116.21|22234.32|22114.32|22236.21|22116.21|22234.32|22114.32|10
1634215790000|2021-10-14 12:49:50|22234.23|22114.23|22234.28|22114.28|22234.56|22114.56|22234.01|22114.01|9
1634215800000|2021-10-14 12:50:00|22234.27|22114.27|22233.16|22113.16|22234.27|22114.27|22233|22113|10
1634215810000|2021-10-14 12:50:10|22233.12|22113.12|22231.66|22111.66|22233.12|22113.12|22231.03|22111.03|10
1634215820000|2021-10-14 12:50:20|22231.63|22111.63|22231.38|22111.38|22231.86|22111.86|22231.37|22111.37|9
1634215830000|2021-10-14 12:50:30|22231.45|22111.45|22230.05|22110.05|22231.45|22111.45|22229.28|22109.28|10
1634215840000|2021-10-14 12:50:40|22229.57|22109.57|22229.42|22109.42|22230.08|22110.08|22229.42|22109.42|10
1634215850000|2021-10-14 12:50:50|22229.5|22109.5|22229.03|22109.03|22229.76|22109.76|22229.03|22109.03|9
1634215860000|2021-10-14 12:51:00|22228.86|22108.86|22229.62|22109.62|22230.17|22110.17|22228.77|22108.77|9
1634215870000|2021-10-14 12:51:10|22229.42|22109.42|22227.25|22107.25|22229.42|22109.42|22226.64|22106.64|10
1634215880000|2021-10-14 12:51:20|22227.27|22107.27|22225.73|22105.73|22227.27|22107.27|22224.59|22104.59|10
1634215890000|2021-10-14 12:51:30|22225.33|22105.33|22225.51|22105.51|22226.47|22106.47|22224.6|22104.6|10
1634215900000|2021-10-14 12:51:40|22225.3|22105.3|22220.74|22100.74|22225.3|22105.3|22220.21|22100.21|10
1634215910000|2021-10-14 12:51:50|22220.51|22100.51|22226.76|22106.76|22226.76|22106.76|22218.24|22098.24|10
1634215920000|2021-10-14 12:52:00|22228.86|22108.86|22227.89|22107.89|22230.72|22110.72|22227.72|22107.72|10
1634215930000|2021-10-14 12:52:10|22229.15|22109.15|22243.53|22123.53|22243.53|22123.53|22229.15|22109.15|10
1634215940000|2021-10-14 12:52:20|22243.64|22123.64|22234.22|22114.22|22243.64|22123.64|22234.07|22114.07|10
1634215950000|2021-10-14 12:52:30|22233.75|22113.75|22229.11|22109.11|22233.75|22113.75|22229.11|22109.11|8
1634215960000|2021-10-14 12:52:40|22229.02|22109.02|22224.78|22104.78|22229.02|22109.02|22224.78|22104.78|10
1634215970000|2021-10-14 12:52:50|22224.97|22104.97|22222.77|22102.77|22224.97|22104.97|22222.77|22102.77|10
1634215980000|2021-10-14 12:53:00|22222.13|22102.13|22216.7|22096.7|22222.13|22102.13|22216.12|22096.12|9
1634215990000|2021-10-14 12:53:10|22216.43|22096.43|22213.96|22093.96|22216.43|22096.43|22213.96|22093.96|10
1634216000000|2021-10-14 12:53:20|22213.84|22093.84|22212.57|22092.57|22213.93|22093.93|22212.36|22092.36|10
1634216010000|2021-10-14 12:53:30|22212.71|22092.71|22208.44|22088.44|22213.59|22093.59|22208.44|22088.44|9
1634216020000|2021-10-14 12:53:40|22206.38|22086.38|22204.95|22084.95|22206.56|22086.56|22204.95|22084.95|10
1634216030000|2021-10-14 12:53:50|22204.99|22084.99|22201.76|22081.76|22205.45|22085.45|22201.76|22081.76|10
1634216040000|2021-10-14 12:54:00|22200.69|22080.69|22198.6|22078.6|22200.69|22080.69|22198.53|22078.53|10
1634216050000|2021-10-14 12:54:10|22198.1|22078.1|22194.53|22074.53|22198.1|22078.1|22193.49|22073.49|10
1634216060000|2021-10-14 12:54:20|22193.01|22073.01|22192.04|22072.04|22193.5|22073.5|22191.93|22071.93|10
1634216070000|2021-10-14 12:54:30|22191.72|22071.72|22192.8|22072.8|22192.8|22072.8|22191.66|22071.66|9
1634216080000|2021-10-14 12:54:40|22193.04|22073.04|22192.53|22072.53|22193.14|22073.14|22192.22|22072.22|10
1634216090000|2021-10-14 12:54:50|22192.66|22072.66|22192.4|22072.4|22192.66|22072.66|22190.83|22070.83|8
1634216100000|2021-10-14 12:55:00|22191.45|22071.45|22193.33|22073.33|22193.33|22073.33|22191.45|22071.45|9
1634216110000|2021-10-14 12:55:10|22193.52|22073.52|22193.94|22073.94|22194.27|22074.27|22193.52|22073.52|10
1634216120000|2021-10-14 12:55:20|22193.97|22073.97|22192.76|22072.76|22194.21|22074.21|22192.62|22072.62|10
1634216130000|2021-10-14 12:55:30|22192.96|22072.96|22189.74|22069.74|22192.96|22072.96|22189.74|22069.74|10
1634216140000|2021-10-14 12:55:40|22189.41|22069.41|22189.27|22069.27|22189.49|22069.49|22188.45|22068.45|10
1634216150000|2021-10-14 12:55:50|22189.45|22069.45|22188.12|22068.12|22189.69|22069.69|22188.12|22068.12|9
1634216160000|2021-10-14 12:56:00|22187.68|22067.68|22184.09|22064.09|22187.68|22067.68|22183.42|22063.42|10
1634216170000|2021-10-14 12:56:10|22183.43|22063.43|22184.05|22064.05|22184.49|22064.49|22183.43|22063.43|10
1634216180000|2021-10-14 12:56:20|22183.7|22063.7|22184.1|22064.1|22184.11|22064.11|22183.21|22063.21|10
1634216190000|2021-10-14 12:56:30|22184.3|22064.3|22183.07|22063.07|22184.72|22064.72|22183.07|22063.07|10
1634216200000|2021-10-14 12:56:40|22183.87|22063.87|22184.54|22064.54|22184.54|22064.54|22183.13|22063.13|10
1634216210000|2021-10-14 12:56:50|22184.78|22064.78|22185.73|22065.73|22185.84|22065.84|22184.63|22064.63|10
1634216220000|2021-10-14 12:57:00|22184.83|22064.83|22184.57|22064.57|22185.2|22065.2|22184.57|22064.57|10
1634216230000|2021-10-14 12:57:10|22184.12|22064.12|22183.59|22063.59|22184.45|22064.45|22183.33|22063.33|10
1634216240000|2021-10-14 12:57:20|22183.83|22063.83|22182.29|22062.29|22184.09|22064.09|22181.21|22061.21|10
1634216250000|2021-10-14 12:57:30|22182.51|22062.51|22181.34|22061.34|22182.79|22062.79|22181.34|22061.34|10
1634216260000|2021-10-14 12:57:40|22181.07|22061.07|22177.07|22057.07|22181.07|22061.07|22176.96|22056.96|10
1634216270000|2021-10-14 12:57:50|22177.08|22057.08|22177.76|22057.76|22177.76|22057.76|22176.46|22056.46|10
1634216280000|2021-10-14 12:58:00|22178.41|22058.41|22176.33|22056.33|22178.41|22058.41|22176.33|22056.33|10
1634216290000|2021-10-14 12:58:10|22175.98|22055.98|22176.44|22056.44|22176.45|22056.45|22175.74|22055.74|10
1634216300000|2021-10-14 12:58:20|22176.31|22056.31|22177.83|22057.83|22177.83|22057.83|22176.18|22056.18|10
1634216310000|2021-10-14 12:58:30|22177.66|22057.66|22181.96|22061.96|22181.96|22061.96|22177.66|22057.66|10
1634216320000|2021-10-14 12:58:40|22182.52|22062.52|22185.2|22065.2|22185.2|22065.2|22182.52|22062.52|10
1634216330000|2021-10-14 12:58:50|22185.82|22065.82|22188.37|22068.37|22188.48|22068.48|22185.79|22065.79|10
1634216340000|2021-10-14 12:59:00|22188.81|22068.81|22191.99|22071.99|22191.99|22071.99|22188.16|22068.16|10
1634216350000|2021-10-14 12:59:10|22192.19|22072.19|22194.38|22074.38|22194.53|22074.53|22192.19|22072.19|10
1634216360000|2021-10-14 12:59:20|22195.81|22075.81|22195.38|22075.38|22196.38|22076.38|22195.38|22075.38|10
1634216370000|2021-10-14 12:59:30|22195.98|22075.98|22191.77|22071.77|22195.98|22075.98|22191.56|22071.56|9
1634216380000|2021-10-14 12:59:40|22191.33|22071.33|22191.79|22071.79|22192.86|22072.86|22191.19|22071.19|10
1634216390000|2021-10-14 12:59:50|22192.01|22072.01|22193.71|22073.71|22193.71|22073.71|22192.01|22072.01|10
1634216400000|2021-10-14 13:00:00|22195.11|22075.11|22201.22|22081.22|22201.22|22081.22|22195.11|22075.11|10
1634216410000|2021-10-14 13:00:10|22201.46|22081.46|22206.43|22086.43|22206.83|22086.83|22201.11|22081.11|10
1634216420000|2021-10-14 13:00:20|22207.06|22087.06|22212.61|22092.61|22212.61|22092.61|22207.06|22087.06|10
1634216430000|2021-10-14 13:00:30|22213.93|22093.93|22217.14|22097.14|22217.14|22097.14|22213.93|22093.93|10
1634216440000|2021-10-14 13:00:40|22217.89|22097.89|22217.45|22097.45|22217.89|22097.89|22216.09|22096.09|10
1634216450000|2021-10-14 13:00:50|22218.55|22098.55|22219.39|22099.39|22219.47|22099.47|22218.47|22098.47|10
1634216460000|2021-10-14 13:01:00|22219.54|22099.54|22221.85|22101.85|22221.85|22101.85|22219.54|22099.54|10
1634216470000|2021-10-14 13:01:10|22222.23|22102.23|22222.23|22102.23|22222.47|22102.47|22221.89|22101.89|10
1634216480000|2021-10-14 13:01:20|22222.12|22102.12|22222.64|22102.64|22223.01|22103.01|22221.88|22101.88|10
1634216490000|2021-10-14 13:01:30|22222.78|22102.78|22222.17|22102.17|22223.27|22103.27|22222.17|22102.17|10
1634216500000|2021-10-14 13:01:40|22222.23|22102.23|22224.86|22104.86|22224.86|22104.86|22220.06|22100.06|10
1634216510000|2021-10-14 13:01:50|22224.77|22104.77|22223.27|22103.27|22224.77|22104.77|22223.21|22103.21|10
1634216520000|2021-10-14 13:02:00|22222.55|22102.55|22221.22|22101.22|22222.55|22102.55|22220.9|22100.9|10
1634216530000|2021-10-14 13:02:10|22221|22101|22216.96|22096.96|22221|22101|22216.79|22096.79|10
1634216540000|2021-10-14 13:02:20|22217|22097|22215.72|22095.72|22217.25|22097.25|22215.03|22095.03|10
1634216550000|2021-10-14 13:02:30|22215.09|22095.09|22213.94|22093.94|22215.92|22095.92|22213.94|22093.94|10
1634216560000|2021-10-14 13:02:40|22213.16|22093.16|22206.28|22086.28|22213.16|22093.16|22206.28|22086.28|9
1634216570000|2021-10-14 13:02:50|22206.05|22086.05|22205.02|22085.02|22206.16|22086.16|22204.87|22084.87|8
1634216580000|2021-10-14 13:03:00|22205.16|22085.16|22200.3|22080.3|22205.16|22085.16|22200.3|22080.3|8
1634216590000|2021-10-14 13:03:10|22199.56|22079.56|22198.87|22078.87|22199.56|22079.56|22198.85|22078.85|9
1634216600000|2021-10-14 13:03:20|22198.8|22078.8|22196.65|22076.65|22198.8|22078.8|22196.65|22076.65|7
1634216610000|2021-10-14 13:03:30|22195.57|22075.57|22193.14|22073.14|22195.57|22075.57|22192.69|22072.69|10
1634216620000|2021-10-14 13:03:40|22193.02|22073.02|22193.01|22073.01|22193.73|22073.73|22192.9|22072.9|8
1634216630000|2021-10-14 13:03:50|22192.88|22072.88|22192.66|22072.66|22193.01|22073.01|22192.08|22072.08|10
1634216640000|2021-10-14 13:04:00|22192.72|22072.72|22191.41|22071.41|22193.23|22073.23|22191.41|22071.41|10
1634216650000|2021-10-14 13:04:10|22191.5|22071.5|22189.58|22069.58|22191.5|22071.5|22189.58|22069.58|9
1634216660000|2021-10-14 13:04:20|22189.71|22069.71|22187.35|22067.35|22189.71|22069.71|22185.38|22065.38|10
1634216670000|2021-10-14 13:04:30|22187.56|22067.56|22185.72|22065.72|22187.56|22067.56|22184.15|22064.15|10
1634216680000|2021-10-14 13:04:40|22185.41|22065.41|22186.12|22066.12|22186.12|22066.12|22185.3|22065.3|10
1634216690000|2021-10-14 13:04:50|22186.17|22066.17|22185.78|22065.78|22186.27|22066.27|22185.78|22065.78|9
1634216700000|2021-10-14 13:05:00|22185.45|22065.45|22183.02|22063.02|22186.15|22066.15|22183.02|22063.02|9
1634216710000|2021-10-14 13:05:10|22183.27|22063.27|22180.76|22060.76|22183.27|22063.27|22180.76|22060.76|9
1634216720000|2021-10-14 13:05:20|22180.64|22060.64|22178.78|22058.78|22180.64|22060.64|22178.58|22058.58|10
1634216730000|2021-10-14 13:05:30|22179.26|22059.26|22177.86|22057.86|22179.78|22059.78|22177.56|22057.56|10
1634216740000|2021-10-14 13:05:40|22177.72|22057.72|22177.28|22057.28|22177.93|22057.93|22177.13|22057.13|10
1634216750000|2021-10-14 13:05:50|22177.3|22057.3|22176.87|22056.87|22177.33|22057.33|22176.63|22056.63|10
1634216760000|2021-10-14 13:06:00|22176.76|22056.76|22175.77|22055.77|22176.76|22056.76|22175.45|22055.45|9
1634216770000|2021-10-14 13:06:10|22175.91|22055.91|22174.65|22054.65|22175.91|22055.91|22174.65|22054.65|10
1634216780000|2021-10-14 13:06:20|22174.51|22054.51|22170.39|22050.39|22174.51|22054.51|22170.39|22050.39|10
1634216790000|2021-10-14 13:06:30|22169.89|22049.89|22167.89|22047.89|22169.89|22049.89|22167.83|22047.83|10
1634216800000|2021-10-14 13:06:40|22167.77|22047.77|22166.82|22046.82|22168.31|22048.31|22166.82|22046.82|10
1634216810000|2021-10-14 13:06:50|22165.88|22045.88|22158.21|22038.21|22165.88|22045.88|22157.07|22037.07|10
1634216820000|2021-10-14 13:07:00|22157.28|22037.28|22150.8|22030.8|22157.28|22037.28|22150.8|22030.8|10
1634216830000|2021-10-14 13:07:10|22150.92|22030.92|22151.64|22031.64|22152.88|22032.88|22150.92|22030.92|10
1634216840000|2021-10-14 13:07:20|22154.34|22034.34|22161.08|22041.08|22161.08|22041.08|22153.19|22033.19|10
1634216850000|2021-10-14 13:07:30|22161.58|22041.58|22160.69|22040.69|22161.58|22041.58|22160.61|22040.61|9
1634216860000|2021-10-14 13:07:40|22160.61|22040.61|22163.9|22043.9|22163.9|22043.9|22160.61|22040.61|10
1634216870000|2021-10-14 13:07:50|22164.4|22044.4|22165.8|22045.8|22165.88|22045.88|22164.29|22044.29|10
1634216880000|2021-10-14 13:08:00|22166.21|22046.21|22167|22047|22167|22047|22165.82|22045.82|10
1634216890000|2021-10-14 13:08:10|22166.78|22046.78|22166.23|22046.23|22167.46|22047.46|22166.23|22046.23|10
1634216900000|2021-10-14 13:08:20|22166.78|22046.78|22166.02|22046.02|22166.78|22046.78|22166.02|22046.02|10
1634216910000|2021-10-14 13:08:30|22165.88|22045.88|22167.61|22047.61|22168.08|22048.08|22165.47|22045.47|10
1634216920000|2021-10-14 13:08:40|22167.6|22047.6|22165.85|22045.85|22167.6|22047.6|22165.85|22045.85|10
1634216930000|2021-10-14 13:08:50|22165.61|22045.61|22164.74|22044.74|22166.35|22046.35|22164.59|22044.59|10
1634216940000|2021-10-14 13:09:00|22165.27|22045.27|22165.61|22045.61|22165.65|22045.65|22163.71|22043.71|9
1634216950000|2021-10-14 13:09:10|22165.79|22045.79|22168.56|22048.56|22168.56|22048.56|22165.79|22045.79|9
1634216960000|2021-10-14 13:09:20|22169.25|22049.25|22169.98|22049.98|22169.98|22049.98|22168.97|22048.97|8
1634216970000|2021-10-14 13:09:30|22170.54|22050.54|22169.64|22049.64|22170.54|22050.54|22169|22049|10
1634216980000|2021-10-14 13:09:40|22169.46|22049.46|22167.67|22047.67|22169.46|22049.46|22167.24|22047.24|9
1634216990000|2021-10-14 13:09:50|22167.7|22047.7|22164.2|22044.2|22167.7|22047.7|22164.2|22044.2|10
1634217000000|2021-10-14 13:10:00|22163.95|22043.95|22162.58|22042.58|22163.95|22043.95|22161.46|22041.46|10
1634217010000|2021-10-14 13:10:10|22162.52|22042.52|22167.84|22047.84|22167.84|22047.84|22162.52|22042.52|10
1634217020000|2021-10-14 13:10:20|22167.86|22047.86|22171.53|22051.53|22171.53|22051.53|22167.86|22047.86|10
1634217030000|2021-10-14 13:10:30|22171.8|22051.8|22171.77|22051.77|22172.38|22052.38|22170.21|22050.21|10
1634217040000|2021-10-14 13:10:40|22171.72|22051.72|22175.26|22055.26|22175.26|22055.26|22171.72|22051.72|9
1634217050000|2021-10-14 13:10:50|22175.88|22055.88|22174.66|22054.66|22176.02|22056.02|22174.66|22054.66|9
1634217060000|2021-10-14 13:11:00|22174.8|22054.8|22176.46|22056.46|22177.25|22057.25|22174.8|22054.8|10
1634217070000|2021-10-14 13:11:10|22174.68|22054.68|22175.96|22055.96|22175.96|22055.96|22174.15|22054.15|10
1634217080000|2021-10-14 13:11:20|22174.83|22054.83|22175.35|22055.35|22175.73|22055.73|22174.49|22054.49|10
1634217090000|2021-10-14 13:11:30|22175.33|22055.33|22175.59|22055.59|22175.66|22055.66|22175.17|22055.17|7
1634217100000|2021-10-14 13:11:40|22175.69|22055.69|22178.11|22058.11|22178.11|22058.11|22175.69|22055.69|10
1634217110000|2021-10-14 13:11:50|22178.26|22058.26|22180.81|22060.81|22180.81|22060.81|22178.26|22058.26|9
1634217120000|2021-10-14 13:12:00|22179.73|22059.73|22183.8|22063.8|22183.8|22063.8|22179.73|22059.73|10
1634217130000|2021-10-14 13:12:10|22184.05|22064.05|22184.29|22064.29|22184.79|22064.79|22184.01|22064.01|10
1634217140000|2021-10-14 13:12:20|22184.62|22064.62|22185.3|22065.3|22185.4|22065.4|22184.62|22064.62|10
1634217150000|2021-10-14 13:12:30|22185.31|22065.31|22185.32|22065.32|22185.69|22065.69|22185.24|22065.24|10
1634217160000|2021-10-14 13:12:40|22184.31|22064.31|22185.8|22065.8|22185.9|22065.9|22183.99|22063.99|10
1634217170000|2021-10-14 13:12:50|22185.14|22065.14|22183|22063|22185.85|22065.85|22183|22063|8
1634217180000|2021-10-14 13:13:00|22182.82|22062.82|22185.06|22065.06|22185.06|22065.06|22182.64|22062.64|10
1634217190000|2021-10-14 13:13:10|22185.33|22065.33|22186.54|22066.54|22186.54|22066.54|22185.15|22065.15|10
1634217200000|2021-10-14 13:13:20|22186.11|22066.11|22189.25|22069.25|22189.25|22069.25|22186.11|22066.11|10
1634217210000|2021-10-14 13:13:30|22190.29|22070.29|22191.51|22071.51|22191.51|22071.51|22189.68|22069.68|10
1634217220000|2021-10-14 13:13:40|22192.26|22072.26|22190.61|22070.61|22192.26|22072.26|22190.48|22070.48|10
1634217230000|2021-10-14 13:13:50|22190.62|22070.62|22189.73|22069.73|22190.62|22070.62|22188.86|22068.86|10
1634217240000|2021-10-14 13:14:00|22189.8|22069.8|22193.28|22073.28|22193.28|22073.28|22189.8|22069.8|10
1634217250000|2021-10-14 13:14:10|22193.47|22073.47|22194.17|22074.17|22194.17|22074.17|22192.9|22072.9|10
1634217260000|2021-10-14 13:14:20|22194.08|22074.08|22193.69|22073.69|22194.08|22074.08|22193.69|22073.69|8
1634217270000|2021-10-14 13:14:30|22193.22|22073.22|22193.47|22073.47|22193.47|22073.47|22192.46|22072.46|10
1634217280000|2021-10-14 13:14:40|22193.17|22073.17|22192.14|22072.14|22193.17|22073.17|22192.06|22072.06|10
1634217290000|2021-10-14 13:14:50|22191.75|22071.75|22190.01|22070.01|22191.75|22071.75|22190.01|22070.01|10
1634217300000|2021-10-14 13:15:00|22189.82|22069.82|22190.44|22070.44|22190.44|22070.44|22189.62|22069.62|10
1634217310000|2021-10-14 13:15:10|22189.89|22069.89|22192.32|22072.32|22192.32|22072.32|22189.89|22069.89|10
1634217320000|2021-10-14 13:15:20|22193.31|22073.31|22194.8|22074.8|22195.11|22075.11|22193.31|22073.31|10
1634217330000|2021-10-14 13:15:30|22194.6|22074.6|22195.34|22075.34|22195.75|22075.75|22194.6|22074.6|10
1634217340000|2021-10-14 13:15:40|22196.18|22076.18|22198.54|22078.54|22198.69|22078.69|22196.18|22076.18|10
1634217350000|2021-10-14 13:15:50|22198.37|22078.37|22200.9|22080.9|22201.37|22081.37|22198.37|22078.37|10
1634217360000|2021-10-14 13:16:00|22202.13|22082.13|22202.01|22082.01|22202.16|22082.16|22202|22082|9
1634217370000|2021-10-14 13:16:10|22201.45|22081.45|22200.64|22080.64|22201.45|22081.45|22200.58|22080.58|10
1634217380000|2021-10-14 13:16:20|22201.53|22081.53|22200.13|22080.13|22201.97|22081.97|22200.13|22080.13|9
1634217390000|2021-10-14 13:16:30|22200.26|22080.26|22200.31|22080.31|22201.53|22081.53|22200.26|22080.26|10
1634217400000|2021-10-14 13:16:40|22200.9|22080.9|22203.41|22083.41|22203.83|22083.83|22200.9|22080.9|10
1634217410000|2021-10-14 13:16:50|22202.81|22082.81|22206.05|22086.05|22206.05|22086.05|22202.81|22082.81|10
1634217420000|2021-10-14 13:17:00|22206.42|22086.42|22204.86|22084.86|22207.26|22087.26|22204.86|22084.86|10
1634217430000|2021-10-14 13:17:10|22205.38|22085.38|22201.93|22081.93|22205.38|22085.38|22201.83|22081.83|10
1634217440000|2021-10-14 13:17:20|22201.87|22081.87|22201.59|22081.59|22201.91|22081.91|22200.44|22080.44|10
1634217450000|2021-10-14 13:17:30|22201.46|22081.46|22202.43|22082.43|22203.43|22083.43|22201.39|22081.39|10
1634217460000|2021-10-14 13:17:40|22201.44|22081.44|22201.67|22081.67|22201.71|22081.71|22200.87|22080.87|10
1634217470000|2021-10-14 13:17:50|22202|22082|22204.14|22084.14|22204.14|22084.14|22201.79|22081.79|10
1634217480000|2021-10-14 13:18:00|22204.44|22084.44|22206.6|22086.6|22206.6|22086.6|22204.44|22084.44|9
1634217490000|2021-10-14 13:18:10|22206.54|22086.54|22206.39|22086.39|22207.29|22087.29|22206.39|22086.39|10
1634217500000|2021-10-14 13:18:20|22206.42|22086.42|22206.92|22086.92|22206.92|22086.92|22206.37|22086.37|8
1634217510000|2021-10-14 13:18:30|22206.96|22086.96|22207.94|22087.94|22208.22|22088.22|22206.96|22086.96|10
1634217520000|2021-10-14 13:18:40|22208.27|22088.27|22212.91|22092.91|22212.91|22092.91|22208.27|22088.27|9
1634217530000|2021-10-14 13:18:50|22215.25|22095.25|22218.85|22098.85|22218.87|22098.87|22215.25|22095.25|10
1634217540000|2021-10-14 13:19:00|22218.6|22098.6|22218.2|22098.2|22219.28|22099.28|22218.2|22098.2|10
1634217550000|2021-10-14 13:19:10|22218.15|22098.15|22218.79|22098.79|22219.56|22099.56|22218.15|22098.15|10
1634217560000|2021-10-14 13:19:20|22219.15|22099.15|22219.17|22099.17|22219.74|22099.74|22218.98|22098.98|9
1634217570000|2021-10-14 13:19:30|22219.25|22099.25|22217.91|22097.91|22219.25|22099.25|22217.54|22097.54|10
1634217580000|2021-10-14 13:19:40|22218.05|22098.05|22223.94|22103.94|22223.94|22103.94|22218.05|22098.05|10
1634217590000|2021-10-14 13:19:50|22224.3|22104.3|22225.02|22105.02|22225.7|22105.7|22224.3|22104.3|10
1634217600000|2021-10-14 13:20:00|22225.21|22105.21|22227.49|22107.49|22227.49|22107.49|22225.21|22105.21|10
1634217610000|2021-10-14 13:20:10|22228.7|22108.7|22226.09|22106.09|22228.7|22108.7|22225.77|22105.77|10
1634217620000|2021-10-14 13:20:20|22225.91|22105.91|22227.56|22107.56|22227.64|22107.64|22225.91|22105.91|10
1634217630000|2021-10-14 13:20:30|22227.49|22107.49|22228.84|22108.84|22229.2|22109.2|22227.49|22107.49|10
1634217640000|2021-10-14 13:20:40|22229.03|22109.03|22228.46|22108.46|22229.76|22109.76|22228.2|22108.2|9
1634217650000|2021-10-14 13:20:50|22228.25|22108.25|22230.34|22110.34|22230.34|22110.34|22228.24|22108.24|7
1634217660000|2021-10-14 13:21:00|22230.35|22110.35|22230.11|22110.11|22230.45|22110.45|22229.74|22109.74|9
1634217670000|2021-10-14 13:21:10|22228.67|22108.67|22228.29|22108.29|22228.95|22108.95|22228.28|22108.28|10
1634217680000|2021-10-14 13:21:20|22228.07|22108.07|22226.69|22106.69|22228.07|22108.07|22226.19|22106.19|10
1634217690000|2021-10-14 13:21:30|22227.04|22107.04|22225.94|22105.94|22227.37|22107.37|22225.57|22105.57|9
1634217700000|2021-10-14 13:21:40|22225.67|22105.67|22222.3|22102.3|22225.8|22105.8|22222.3|22102.3|10
1634217710000|2021-10-14 13:21:50|22222.54|22102.54|22222.61|22102.61|22222.63|22102.63|22221.63|22101.63|10
1634217720000|2021-10-14 13:22:00|22222.58|22102.58|22221.9|22101.9|22222.58|22102.58|22221.65|22101.65|10
1634217730000|2021-10-14 13:22:10|22221.91|22101.91|22225.33|22105.33|22225.33|22105.33|22221.91|22101.91|10
1634217740000|2021-10-14 13:22:20|22225.3|22105.3|22226.9|22106.9|22226.9|22106.9|22225.3|22105.3|10
1634217750000|2021-10-14 13:22:30|22227.44|22107.44|22229.7|22109.7|22229.7|22109.7|22227.44|22107.44|10
1634217760000|2021-10-14 13:22:40|22230.13|22110.13|22232.67|22112.67|22232.86|22112.86|22230.1|22110.1|10
1634217770000|2021-10-14 13:22:50|22232.72|22112.72|22233.43|22113.43|22233.43|22113.43|22231.46|22111.46|10
1634217780000|2021-10-14 13:23:00|22233.49|22113.49|22234.84|22114.84|22234.84|22114.84|22233.49|22113.49|10
1634217790000|2021-10-14 13:23:10|22234.97|22114.97|22234.75|22114.75|22234.97|22114.97|22234.2|22114.2|10
1634217800000|2021-10-14 13:23:20|22234.48|22114.48|22233.09|22113.09|22234.48|22114.48|22232.58|22112.58|10
1634217810000|2021-10-14 13:23:30|22232.64|22112.64|22234.16|22114.16|22234.16|22114.16|22232.3|22112.3|10
1634217820000|2021-10-14 13:23:40|22234.2|22114.2|22236.25|22116.25|22236.25|22116.25|22232.65|22112.65|10
1634217830000|2021-10-14 13:23:50|22236.64|22116.64|22240.13|22120.13|22240.85|22120.85|22236.64|22116.64|10
1634217840000|2021-10-14 13:24:00|22239.49|22119.49|22241.41|22121.41|22241.41|22121.41|22239.49|22119.49|8
1634217850000|2021-10-14 13:24:10|22242.12|22122.12|22241.25|22121.25|22242.63|22122.63|22241.13|22121.13|10
1634217860000|2021-10-14 13:24:20|22241.72|22121.72|22242.2|22122.2|22242.9|22122.9|22241.12|22121.12|9
1634217870000|2021-10-14 13:24:30|22242.31|22122.31|22243.93|22123.93|22244.16|22124.16|22242.31|22122.31|10
1634217880000|2021-10-14 13:24:40|22244.61|22124.61|22246.58|22126.58|22246.58|22126.58|22244.61|22124.61|10
1634217890000|2021-10-14 13:24:50|22247.51|22127.51|22247.57|22127.57|22248.37|22128.37|22247.3|22127.3|10
1634217900000|2021-10-14 13:25:00|22247.62|22127.62|22245.22|22125.22|22247.62|22127.62|22245.22|22125.22|9
1634217910000|2021-10-14 13:25:10|22245.31|22125.31|22247.1|22127.1|22247.1|22127.1|22245.03|22125.03|10
1634217920000|2021-10-14 13:25:20|22247.33|22127.33|22249.33|22129.33|22249.33|22129.33|22247.26|22127.26|10
1634217930000|2021-10-14 13:25:30|22249.1|22129.1|22251.39|22131.39|22252.39|22132.39|22249.01|22129.01|10
1634217940000|2021-10-14 13:25:40|22252.07|22132.07|22253.41|22133.41|22254.39|22134.39|22252.07|22132.07|10
1634217950000|2021-10-14 13:25:50|22251.82|22131.82|22251.77|22131.77|22252.45|22132.45|22251.3|22131.3|10
1634217960000|2021-10-14 13:26:00|22251.73|22131.73|22252.24|22132.24|22252.24|22132.24|22250.69|22130.69|10
1634217970000|2021-10-14 13:26:10|22252.09|22132.09|22252.98|22132.98|22252.98|22132.98|22251.63|22131.63|10
1634217980000|2021-10-14 13:26:20|22253.13|22133.13|22258.5|22138.5|22258.67|22138.67|22253.13|22133.13|10
1634217990000|2021-10-14 13:26:30|22258.61|22138.61|22259.47|22139.47|22261.09|22141.09|22258.61|22138.61|9
1634218000000|2021-10-14 13:26:40|22259.99|22139.99|22257.32|22137.32|22259.99|22139.99|22257.26|22137.26|10
1634218010000|2021-10-14 13:26:50|22257.6|22137.6|22256.52|22136.52|22257.6|22137.6|22256.52|22136.52|9
1634218020000|2021-10-14 13:27:00|22256.8|22136.8|22262.31|22142.31|22262.31|22142.31|22256.69|22136.69|10
1634218030000|2021-10-14 13:27:10|22263.35|22143.35|22264.23|22144.23|22264.32|22144.32|22262.23|22142.23|10
1634218040000|2021-10-14 13:27:20|22263.83|22143.83|22263.41|22143.41|22265.06|22145.06|22263.19|22143.19|10
1634218050000|2021-10-14 13:27:30|22263.72|22143.72|22261.16|22141.16|22263.72|22143.72|22261.16|22141.16|9
1634218060000|2021-10-14 13:27:40|22261.05|22141.05|22260.27|22140.27|22261.63|22141.63|22260.27|22140.27|10
1634218070000|2021-10-14 13:27:50|22259|22139|22258.32|22138.32|22259.35|22139.35|22258.32|22138.32|10
1634218080000|2021-10-14 13:28:00|22258.12|22138.12|22254.96|22134.96|22258.12|22138.12|22254.96|22134.96|10
1634218090000|2021-10-14 13:28:10|22254.17|22134.17|22249.16|22129.16|22254.48|22134.48|22249.16|22129.16|10
1634218100000|2021-10-14 13:28:20|22249.33|22129.33|22249.78|22129.78|22250.12|22130.12|22248.84|22128.84|8
1634218110000|2021-10-14 13:28:30|22249.17|22129.17|22251.53|22131.53|22251.53|22131.53|22248.75|22128.75|9
1634218120000|2021-10-14 13:28:40|22251.43|22131.43|22251.95|22131.95|22252.18|22132.18|22251.43|22131.43|9
1634218130000|2021-10-14 13:28:50|22253.82|22133.82|22259.88|22139.88|22259.88|22139.88|22253.82|22133.82|10
1634218140000|2021-10-14 13:29:00|22260.38|22140.38|22267.59|22147.59|22267.59|22147.59|22260.38|22140.38|10
1634218150000|2021-10-14 13:29:10|22267.35|22147.35|22268.59|22148.59|22268.59|22148.59|22267.31|22147.31|10
1634218160000|2021-10-14 13:29:20|22268.67|22148.67|22269.41|22149.41|22270.68|22150.68|22268.67|22148.67|10
1634218170000|2021-10-14 13:29:30|22269.42|22149.42|22270.03|22150.03|22270.67|22150.67|22269.03|22149.03|9
1634218180000|2021-10-14 13:29:40|22270.59|22150.59|22271.44|22151.44|22271.44|22151.44|22270.59|22150.59|9
1634218190000|2021-10-14 13:29:50|22271.05|22151.05|22272.42|22152.42|22272.42|22152.42|22269.97|22149.97|10
1634218200000|2021-10-14 13:30:00|22271.6|22151.6|22272.84|22152.84|22273.31|22153.31|22271.6|22151.6|10
1634218210000|2021-10-14 13:30:10|22273.98|22153.98|22273.93|22153.93|22275.1|22155.1|22272.41|22152.41|10
1634218220000|2021-10-14 13:30:20|22273.78|22153.78|22273.67|22153.67|22273.78|22153.78|22272.56|22152.56|10
1634218230000|2021-10-14 13:30:30|22273.69|22153.69|22273.48|22153.48|22274.76|22154.76|22273.46|22153.46|10
1634218240000|2021-10-14 13:30:40|22272.63|22152.63|22283.89|22163.89|22283.89|22163.89|22272.51|22152.51|10
1634218250000|2021-10-14 13:30:50|22283.51|22163.51|22287.85|22167.85|22288.63|22168.63|22283.24|22163.24|10
1634218260000|2021-10-14 13:31:00|22287.94|22167.94|22296.72|22176.72|22296.72|22176.72|22287.94|22167.94|9
1634218270000|2021-10-14 13:31:10|22296.53|22176.53|22302.57|22182.57|22302.57|22182.57|22296.45|22176.45|10
1634218280000|2021-10-14 13:31:20|22302.77|22182.77|22310.13|22190.13|22310.56|22190.56|22302.77|22182.77|10
1634218290000|2021-10-14 13:31:30|22310.18|22190.18|22319.54|22199.54|22320.79|22200.79|22310.18|22190.18|10
1634218300000|2021-10-14 13:31:40|22319.9|22199.9|22316.48|22196.48|22319.9|22199.9|22316.48|22196.48|10
1634218310000|2021-10-14 13:31:50|22317.28|22197.28|22309.76|22189.76|22318.3|22198.3|22309.76|22189.76|10
1634218320000|2021-10-14 13:32:00|22309.8|22189.8|22306.53|22186.53|22309.8|22189.8|22305.07|22185.07|10
1634218330000|2021-10-14 13:32:10|22306.84|22186.84|22310.45|22190.45|22311.03|22191.03|22306.64|22186.64|10
1634218340000|2021-10-14 13:32:20|22309.74|22189.74|22312.3|22192.3|22312.3|22192.3|22309.74|22189.74|10
1634218350000|2021-10-14 13:32:30|22312.97|22192.97|22312.17|22192.17|22312.97|22192.97|22311.55|22191.55|10
1634218360000|2021-10-14 13:32:40|22311.26|22191.26|22310.1|22190.1|22311.34|22191.34|22310.02|22190.02|10
1634218370000|2021-10-14 13:32:50|22309.3|22189.3|22306.14|22186.14|22309.46|22189.46|22306.14|22186.14|10
1634218380000|2021-10-14 13:33:00|22307.66|22187.66|22308.03|22188.03|22308.53|22188.53|22307.08|22187.08|10
1634218390000|2021-10-14 13:33:10|22307.53|22187.53|22295.85|22175.85|22307.83|22187.83|22295.85|22175.85|10
1634218400000|2021-10-14 13:33:20|22295.29|22175.29|22289.62|22169.62|22295.29|22175.29|22288.93|22168.93|10
1634218410000|2021-10-14 13:33:30|22290.19|22170.19|22285.11|22165.11|22290.19|22170.19|22285.11|22165.11|10
1634218420000|2021-10-14 13:33:40|22284.85|22164.85|22283.47|22163.47|22284.99|22164.99|22282.6|22162.6|10
1634218430000|2021-10-14 13:33:50|22283.19|22163.19|22282.03|22162.03|22283.19|22163.19|22281.53|22161.53|10
1634218440000|2021-10-14 13:34:00|22281.81|22161.81|22279.56|22159.56|22282.65|22162.65|22279.56|22159.56|10
1634218450000|2021-10-14 13:34:10|22280.73|22160.73|22280.5|22160.5|22281.75|22161.75|22280.5|22160.5|10
1634218460000|2021-10-14 13:34:20|22281.29|22161.29|22281.58|22161.58|22282.77|22162.77|22281.1|22161.1|10
1634218470000|2021-10-14 13:34:30|22281.51|22161.51|22280.78|22160.78|22283|22163|22280.78|22160.78|10
1634218480000|2021-10-14 13:34:40|22279.98|22159.98|22279.91|22159.91|22281.06|22161.06|22279.91|22159.91|10
1634218490000|2021-10-14 13:34:50|22279.69|22159.69|22272.94|22152.94|22279.69|22159.69|22272.94|22152.94|10
1634218500000|2021-10-14 13:35:00|22273.64|22153.64|22266.13|22146.13|22273.64|22153.64|22266.13|22146.13|9
1634218510000|2021-10-14 13:35:10|22264.45|22144.45|22258.24|22138.24|22264.83|22144.83|22258.24|22138.24|10
1634218520000|2021-10-14 13:35:20|22258.12|22138.12|22251.78|22131.78|22258.24|22138.24|22251.78|22131.78|10
1634218530000|2021-10-14 13:35:30|22250.31|22130.31|22252.72|22132.72|22253.41|22133.41|22248.54|22128.54|10
1634218540000|2021-10-14 13:35:40|22254.11|22134.11|22255.22|22135.22|22255.45|22135.45|22254|22134|10
1634218550000|2021-10-14 13:35:50|22255.98|22135.98|22259.29|22139.29|22259.29|22139.29|22255.98|22135.98|10
1634218560000|2021-10-14 13:36:00|22259.93|22139.93|22258.41|22138.41|22260.97|22140.97|22258.41|22138.41|10
1634218570000|2021-10-14 13:36:10|22257.67|22137.67|22261.28|22141.28|22261.76|22141.76|22257.51|22137.51|10
1634218580000|2021-10-14 13:36:20|22262.4|22142.4|22270.63|22150.63|22270.72|22150.72|22262.4|22142.4|10
1634218590000|2021-10-14 13:36:30|22271.42|22151.42|22270.14|22150.14|22273.81|22153.81|22270.14|22150.14|10
1634218600000|2021-10-14 13:36:40|22270.28|22150.28|22261.58|22141.58|22270.28|22150.28|22261.58|22141.58|10
1634218610000|2021-10-14 13:36:50|22261.14|22141.14|22259.15|22139.15|22261.22|22141.22|22259.15|22139.15|10
1634218620000|2021-10-14 13:37:00|22259.07|22139.07|22261.81|22141.81|22262.4|22142.4|22259.07|22139.07|10
1634218630000|2021-10-14 13:37:10|22261.12|22141.12|22255.86|22135.86|22261.4|22141.4|22255.86|22135.86|10
1634218640000|2021-10-14 13:37:20|22255.59|22135.59|22254.87|22134.87|22256.22|22136.22|22254.14|22134.14|10
1634218650000|2021-10-14 13:37:30|22255.23|22135.23|22257.49|22137.49|22257.49|22137.49|22254.36|22134.36|10
1634218660000|2021-10-14 13:37:40|22257.68|22137.68|22257.81|22137.81|22257.88|22137.88|22256.16|22136.16|9
1634218670000|2021-10-14 13:37:50|22258.12|22138.12|22260.13|22140.13|22260.13|22140.13|22258.12|22138.12|10
1634218680000|2021-10-14 13:38:00|22259.79|22139.79|22251.52|22131.52|22259.79|22139.79|22251.52|22131.52|10
1634218690000|2021-10-14 13:38:10|22248.61|22128.61|22244.89|22124.89|22249.03|22129.03|22243.66|22123.66|10
1634218700000|2021-10-14 13:38:20|22244.08|22124.08|22240.24|22120.24|22244.08|22124.08|22240.24|22120.24|10
1634218710000|2021-10-14 13:38:30|22240.45|22120.45|22236.17|22116.17|22240.45|22120.45|22236.17|22116.17|10
1634218720000|2021-10-14 13:38:40|22235.34|22115.34|22233.73|22113.73|22235.36|22115.36|22233.44|22113.44|10
1634218730000|2021-10-14 13:38:50|22234.06|22114.06|22235.23|22115.23|22237.02|22117.02|22233.36|22113.36|9
1634218740000|2021-10-14 13:39:00|22235.56|22115.56|22233.99|22113.99|22236.17|22116.17|22233.99|22113.99|10
1634218750000|2021-10-14 13:39:10|22233.28|22113.28|22234|22114|22234|22114|22233.02|22113.02|10
1634218760000|2021-10-14 13:39:20|22233.44|22113.44|22233.77|22113.77|22234.12|22114.12|22233.44|22113.44|10
1634218770000|2021-10-14 13:39:30|22234.19|22114.19|22236.38|22116.38|22237.61|22117.61|22234.19|22114.19|10
1634218780000|2021-10-14 13:39:40|22236.36|22116.36|22238.21|22118.21|22238.21|22118.21|22236.36|22116.36|9
1634218790000|2021-10-14 13:39:50|22238.26|22118.26|22237.04|22117.04|22238.89|22118.89|22237.04|22117.04|10
1634218800000|2021-10-14 13:40:00|22238.15|22118.15|22236.91|22116.91|22238.15|22118.15|22236.91|22116.91|10
1634218810000|2021-10-14 13:40:10|22236.32|22116.32|22240.26|22120.26|22240.26|22120.26|22236.32|22116.32|10
1634218820000|2021-10-14 13:40:20|22239.31|22119.31|22243.16|22123.16|22243.16|22123.16|22239.31|22119.31|10
1634218830000|2021-10-14 13:40:30|22243.93|22123.93|22246.92|22126.92|22246.98|22126.98|22243.72|22123.72|10
1634218840000|2021-10-14 13:40:40|22247.65|22127.65|22252.26|22132.26|22252.26|22132.26|22247.56|22127.56|10
1634218850000|2021-10-14 13:40:50|22252.02|22132.02|22250.32|22130.32|22252.02|22132.02|22250.32|22130.32|10
1634218860000|2021-10-14 13:41:00|22251.33|22131.33|22250.62|22130.62|22251.58|22131.58|22250.62|22130.62|10
1634218870000|2021-10-14 13:41:10|22250.85|22130.85|22253.51|22133.51|22253.51|22133.51|22250.42|22130.42|10
1634218880000|2021-10-14 13:41:20|22253.48|22133.48|22260.64|22140.64|22260.64|22140.64|22253.48|22133.48|10
1634218890000|2021-10-14 13:41:30|22260.95|22140.95|22264.55|22144.55|22264.55|22144.55|22260.95|22140.95|10
1634218900000|2021-10-14 13:41:40|22263.65|22143.65|22261.91|22141.91|22264.91|22144.91|22260.76|22140.76|10
1634218910000|2021-10-14 13:41:50|22261.31|22141.31|22260.53|22140.53|22261.32|22141.32|22260.53|22140.53|10
1634218920000|2021-10-14 13:42:00|22260.78|22140.78|22259.05|22139.05|22261.9|22141.9|22259.05|22139.05|10
1634218930000|2021-10-14 13:42:10|22259.5|22139.5|22263.31|22143.31|22263.31|22143.31|22259.5|22139.5|10
1634218940000|2021-10-14 13:42:20|22264.15|22144.15|22265.73|22145.73|22266.83|22146.83|22264.15|22144.15|9
1634218950000|2021-10-14 13:42:30|22266.02|22146.02|22266.62|22146.62|22266.82|22146.82|22265.03|22145.03|10
1634218960000|2021-10-14 13:42:40|22267.52|22147.52|22265.93|22145.93|22267.93|22147.93|22265.89|22145.89|10
1634218970000|2021-10-14 13:42:50|22265.63|22145.63|22266.09|22146.09|22266.09|22146.09|22265.3|22145.3|10
1634218980000|2021-10-14 13:43:00|22267.38|22147.38|22268.83|22148.83|22269.46|22149.46|22267.38|22147.38|9
1634218990000|2021-10-14 13:43:10|22269.15|22149.15|22269.22|22149.22|22269.45|22149.45|22268.79|22148.79|10
1634219000000|2021-10-14 13:43:20|22267.5|22147.5|22268.97|22148.97|22269.76|22149.76|22267.5|22147.5|10
1634219010000|2021-10-14 13:43:30|22272.6|22152.6|22274.39|22154.39|22274.77|22154.77|22272.6|22152.6|10
1634219020000|2021-10-14 13:43:40|22274.58|22154.58|22275.55|22155.55|22277.04|22157.04|22274.01|22154.01|9
1634219030000|2021-10-14 13:43:50|22275.87|22155.87|22271.51|22151.51|22275.87|22155.87|22271.51|22151.51|10
1634219040000|2021-10-14 13:44:00|22271.23|22151.23|22270.02|22150.02|22271.3|22151.3|22270.02|22150.02|10
1634219050000|2021-10-14 13:44:10|22270.13|22150.13|22270.12|22150.12|22270.5|22150.5|22269.36|22149.36|9
1634219060000|2021-10-14 13:44:20|22270.48|22150.48|22269.6|22149.6|22271.63|22151.63|22269.6|22149.6|10
1634219070000|2021-10-14 13:44:30|22268.71|22148.71|22268.48|22148.48|22268.8|22148.8|22267.64|22147.64|10
1634219080000|2021-10-14 13:44:40|22270.24|22150.24|22266.47|22146.47|22270.26|22150.26|22266.47|22146.47|10
1634219090000|2021-10-14 13:44:50|22265.34|22145.34|22263.59|22143.59|22265.55|22145.55|22263.59|22143.59|10
1634219100000|2021-10-14 13:45:00|22263.14|22143.14|22263.79|22143.79|22265.13|22145.13|22262.82|22142.82|10
1634219110000|2021-10-14 13:45:10|22263.81|22143.81|22262.9|22142.9|22263.97|22143.97|22262.8|22142.8|10
1634219120000|2021-10-14 13:45:20|22262.79|22142.79|22266.04|22146.04|22266.04|22146.04|22262.64|22142.64|9
1634219130000|2021-10-14 13:45:30|22265.53|22145.53|22270.03|22150.03|22270.03|22150.03|22265.53|22145.53|10
1634219140000|2021-10-14 13:45:40|22269.65|22149.65|22277.33|22157.33|22277.33|22157.33|22269.65|22149.65|10
1634219150000|2021-10-14 13:45:50|22278.15|22158.15|22281.3|22161.3|22281.3|22161.3|22276.76|22156.76|9
1634219160000|2021-10-14 13:46:00|22280.85|22160.85|22285.72|22165.72|22285.72|22165.72|22280.85|22160.85|10
1634219170000|2021-10-14 13:46:10|22287.11|22167.11|22290.68|22170.68|22290.68|22170.68|22285.58|22165.58|10
1634219180000|2021-10-14 13:46:20|22289.07|22169.07|22282.5|22162.5|22289.3|22169.3|22282.5|22162.5|10
1634219190000|2021-10-14 13:46:30|22282.37|22162.37|22278.55|22158.55|22282.42|22162.42|22278.55|22158.55|10
1634219200000|2021-10-14 13:46:40|22277.67|22157.67|22274.32|22154.32|22277.67|22157.67|22273.83|22153.83|10
1634219210000|2021-10-14 13:46:50|22273.25|22153.25|22269.04|22149.04|22273.29|22153.29|22269.04|22149.04|10
1634219220000|2021-10-14 13:47:00|22269.45|22149.45|22259.88|22139.88|22269.45|22149.45|22259.88|22139.88|10
1634219230000|2021-10-14 13:47:10|22259.87|22139.87|22254.21|22134.21|22259.87|22139.87|22254.21|22134.21|10
1634219240000|2021-10-14 13:47:20|22252.76|22132.76|22246.56|22126.56|22253.31|22133.31|22246.56|22126.56|10
1634219250000|2021-10-14 13:47:30|22246.63|22126.63|22246.57|22126.57|22247.33|22127.33|22246.15|22126.15|10
1634219260000|2021-10-14 13:47:40|22246.81|22126.81|22244.5|22124.5|22246.81|22126.81|22244.5|22124.5|10
1634219270000|2021-10-14 13:47:50|22243.35|22123.35|22244.72|22124.72|22245.15|22125.15|22243.22|22123.22|10
1634219280000|2021-10-14 13:48:00|22244.81|22124.81|22246.53|22126.53|22246.53|22126.53|22244.81|22124.81|10
1634219290000|2021-10-14 13:48:10|22246.47|22126.47|22253.18|22133.18|22253.18|22133.18|22246.47|22126.47|10
1634219300000|2021-10-14 13:48:20|22253.1|22133.1|22252.02|22132.02|22253.89|22133.89|22251.95|22131.95|10
1634219310000|2021-10-14 13:48:30|22251.81|22131.81|22248.4|22128.4|22251.81|22131.81|22245.34|22125.34|10
1634219320000|2021-10-14 13:48:40|22248.71|22128.71|22249.41|22129.41|22249.92|22129.92|22248.71|22128.71|10
1634219330000|2021-10-14 13:48:50|22249.14|22129.14|22251.51|22131.51|22252.04|22132.04|22249.14|22129.14|9
1634219340000|2021-10-14 13:49:00|22251.49|22131.49|22253.12|22133.12|22253.93|22133.93|22251.49|22131.49|10
1634219350000|2021-10-14 13:49:10|22252.43|22132.43|22241.47|22121.47|22252.43|22132.43|22241.47|22121.47|10
1634219360000|2021-10-14 13:49:20|22240.86|22120.86|22223.71|22103.71|22240.86|22120.86|22223.71|22103.71|10
1634219370000|2021-10-14 13:49:30|22221.91|22101.91|22219.38|22099.38|22223.32|22103.32|22219.38|22099.38|10
1634219380000|2021-10-14 13:49:40|22219.16|22099.16|22222.69|22102.69|22223.47|22103.47|22218.73|22098.73|10
1634219390000|2021-10-14 13:49:50|22221.93|22101.93|22224.13|22104.13|22224.36|22104.36|22221.16|22101.16|10
1634219400000|2021-10-14 13:50:00|22224.9|22104.9|22227.25|22107.25|22229.07|22109.07|22224.9|22104.9|10
1634219410000|2021-10-14 13:50:10|22227.48|22107.48|22220.41|22100.41|22227.48|22107.48|22220.41|22100.41|10
1634219420000|2021-10-14 13:50:20|22220.26|22100.26|22206.94|22086.94|22220.26|22100.26|22206.94|22086.94|10
1634219430000|2021-10-14 13:50:30|22207.06|22087.06|22204.35|22084.35|22207.06|22087.06|22204.35|22084.35|10
1634219440000|2021-10-14 13:50:40|22204.43|22084.43|22200.49|22080.49|22204.73|22084.73|22200.39|22080.39|10
1634219450000|2021-10-14 13:50:50|22201.25|22081.25|22203.63|22083.63|22203.87|22083.87|22201.24|22081.24|10
1634219460000|2021-10-14 13:51:00|22200.62|22080.62|22197.77|22077.77|22201.46|22081.46|22197.34|22077.34|10
1634219470000|2021-10-14 13:51:10|22197.02|22077.02|22196.31|22076.31|22197.35|22077.35|22195.67|22075.67|10
1634219480000|2021-10-14 13:51:20|22196.71|22076.71|22195.01|22075.01|22196.94|22076.94|22195.01|22075.01|10
1634219490000|2021-10-14 13:51:30|22194.2|22074.2|22190.38|22070.38|22195.63|22075.63|22189.88|22069.88|10
1634219500000|2021-10-14 13:51:40|22190.6|22070.6|22189.38|22069.38|22190.6|22070.6|22188.23|22068.23|10
1634219510000|2021-10-14 13:51:50|22189.8|22069.8|22191.49|22071.49|22193.03|22073.03|22189.8|22069.8|10
1634219520000|2021-10-14 13:52:00|22191.97|22071.97|22189.58|22069.58|22192.62|22072.62|22188.84|22068.84|10
1634219530000|2021-10-14 13:52:10|22190.33|22070.33|22167.14|22047.14|22190.71|22070.71|22167.14|22047.14|10
1634219540000|2021-10-14 13:52:20|22171.25|22051.25|22160.77|22040.77|22171.25|22051.25|22160.77|22040.77|10
1634219550000|2021-10-14 13:52:30|22157.89|22037.89|22162.16|22042.16|22162.16|22042.16|22157.89|22037.89|10
1634219560000|2021-10-14 13:52:40|22162.78|22042.78|22160.04|22040.04|22162.78|22042.78|22158.92|22038.92|10
1634219570000|2021-10-14 13:52:50|22159.48|22039.48|22167.78|22047.78|22167.78|22047.78|22159.48|22039.48|10
1634219580000|2021-10-14 13:53:00|22168.25|22048.25|22163.74|22043.74|22171.57|22051.57|22163.48|22043.48|10
1634219590000|2021-10-14 13:53:10|22163.77|22043.77|22166.73|22046.73|22166.73|22046.73|22162.84|22042.84|10
1634219600000|2021-10-14 13:53:20|22166.75|22046.75|22165.25|22045.25|22166.75|22046.75|22165.13|22045.13|10
1634219610000|2021-10-14 13:53:30|22165.58|22045.58|22164.23|22044.23|22165.58|22045.58|22164.14|22044.14|9
1634219620000|2021-10-14 13:53:40|22164.88|22044.88|22163.63|22043.63|22164.88|22044.88|22163.27|22043.27|10
1634219630000|2021-10-14 13:53:50|22163.79|22043.79|22167.18|22047.18|22167.18|22047.18|22163.79|22043.79|10
1634219640000|2021-10-14 13:54:00|22166.68|22046.68|22165.85|22045.85|22166.68|22046.68|22163.76|22043.76|10
1634219650000|2021-10-14 13:54:10|22165.95|22045.95|22165.54|22045.54|22166.44|22046.44|22165.03|22045.03|9
1634219660000|2021-10-14 13:54:20|22165.43|22045.43|22164.77|22044.77|22166.67|22046.67|22164.77|22044.77|10
1634219670000|2021-10-14 13:54:30|22164.04|22044.04|22167.68|22047.68|22167.68|22047.68|22164.04|22044.04|9
1634219680000|2021-10-14 13:54:40|22171.11|22051.11|22160.38|22040.38|22171.11|22051.11|22159.28|22039.28|10
1634219690000|2021-10-14 13:54:50|22161|22041|22170.44|22050.44|22170.44|22050.44|22161|22041|10
1634219700000|2021-10-14 13:55:00|22170.29|22050.29|22176.16|22056.16|22176.16|22056.16|22170.29|22050.29|10
1634219710000|2021-10-14 13:55:10|22176.83|22056.83|22179.4|22059.4|22179.64|22059.64|22176.83|22056.83|10
1634219720000|2021-10-14 13:55:20|22179.88|22059.88|22181.81|22061.81|22181.81|22061.81|22179.88|22059.88|9
1634219730000|2021-10-14 13:55:30|22181.19|22061.19|22178.68|22058.68|22181.19|22061.19|22178.68|22058.68|10
1634219740000|2021-10-14 13:55:40|22179.25|22059.25|22179.76|22059.76|22179.76|22059.76|22178.18|22058.18|10
1634219750000|2021-10-14 13:55:50|22179.94|22059.94|22179.88|22059.88|22180.16|22060.16|22178.93|22058.93|9
1634219760000|2021-10-14 13:56:00|22179.87|22059.87|22181.27|22061.27|22181.48|22061.48|22179.87|22059.87|9
1634219770000|2021-10-14 13:56:10|22181.04|22061.04|22183.31|22063.31|22183.31|22063.31|22180.64|22060.64|10
1634219780000|2021-10-14 13:56:20|22183.42|22063.42|22181.97|22061.97|22183.42|22063.42|22181.91|22061.91|10
1634219790000|2021-10-14 13:56:30|22181.84|22061.84|22181.19|22061.19|22181.84|22061.84|22181.19|22061.19|10
1634219800000|2021-10-14 13:56:40|22181.14|22061.14|22183.44|22063.44|22183.44|22063.44|22181.14|22061.14|9
1634219810000|2021-10-14 13:56:50|22183.58|22063.58|22182.22|22062.22|22183.58|22063.58|22181.52|22061.52|10
1634219820000|2021-10-14 13:57:00|22182.68|22062.68|22180.67|22060.67|22183.13|22063.13|22180.67|22060.67|10
1634219830000|2021-10-14 13:57:10|22177.3|22057.3|22178.39|22058.39|22178.39|22058.39|22176.31|22056.31|10
1634219840000|2021-10-14 13:57:20|22178.21|22058.21|22180.97|22060.97|22180.97|22060.97|22178.21|22058.21|10
1634219850000|2021-10-14 13:57:30|22181.05|22061.05|22182.64|22062.64|22182.64|22062.64|22181.05|22061.05|10
1634219860000|2021-10-14 13:57:40|22182.25|22062.25|22180.75|22060.75|22182.25|22062.25|22180.71|22060.71|10
1634219870000|2021-10-14 13:57:50|22180.8|22060.8|22181.02|22061.02|22181.02|22061.02|22180.16|22060.16|10
1634219880000|2021-10-14 13:58:00|22181.4|22061.4|22180.48|22060.48|22181.4|22061.4|22180.4|22060.4|10
1634219890000|2021-10-14 13:58:10|22179.84|22059.84|22181.13|22061.13|22182.45|22062.45|22179.84|22059.84|10
1634219900000|2021-10-14 13:58:20|22181.21|22061.21|22180.92|22060.92|22181.96|22061.96|22180.89|22060.89|9
1634219910000|2021-10-14 13:58:30|22181.09|22061.09|22183.22|22063.22|22183.38|22063.38|22181.09|22061.09|10
1634219920000|2021-10-14 13:58:40|22183|22063|22182.7|22062.7|22184.36|22064.36|22182.7|22062.7|10
1634219930000|2021-10-14 13:58:50|22183.02|22063.02|22181.47|22061.47|22183.3|22063.3|22181.12|22061.12|10
1634219940000|2021-10-14 13:59:00|22182.02|22062.02|22179.99|22059.99|22182.02|22062.02|22179.99|22059.99|10
1634219950000|2021-10-14 13:59:10|22178.69|22058.69|22177.5|22057.5|22179.44|22059.44|22176.22|22056.22|10
1634219960000|2021-10-14 13:59:20|22177.68|22057.68|22179.24|22059.24|22179.24|22059.24|22177.14|22057.14|9
1634219970000|2021-10-14 13:59:30|22179.74|22059.74|22180.12|22060.12|22180.12|22060.12|22178.56|22058.56|10
1634219980000|2021-10-14 13:59:40|22181.21|22061.21|22182.33|22062.33|22182.46|22062.46|22181.21|22061.21|9
1634219990000|2021-10-14 13:59:50|22182.06|22062.06|22186.9|22066.9|22186.9|22066.9|22182.06|22062.06|10
1634220000000|2021-10-14 14:00:00|22187.24|22067.24|22191.75|22071.75|22191.75|22071.75|22186.98|22066.98|10
1634220010000|2021-10-14 14:00:10|22192.15|22072.15|22203.31|22083.31|22203.31|22083.31|22192.15|22072.15|10
1634220020000|2021-10-14 14:00:20|22204.05|22084.05|22205.08|22085.08|22206.66|22086.66|22204.05|22084.05|9
1634220030000|2021-10-14 14:00:30|22204.5|22084.5|22205.59|22085.59|22205.59|22085.59|22204.3|22084.3|10
1634220040000|2021-10-14 14:00:40|22205.18|22085.18|22206.6|22086.6|22206.72|22086.72|22205.18|22085.18|9
1634220050000|2021-10-14 14:00:50|22206.57|22086.57|22206.03|22086.03|22206.77|22086.77|22205.79|22085.79|10
1634220060000|2021-10-14 14:01:00|22206.12|22086.12|22209.62|22089.62|22209.62|22089.62|22205.91|22085.91|10
1634220070000|2021-10-14 14:01:10|22209.63|22089.63|22208.29|22088.29|22209.96|22089.96|22207.97|22087.97|10
1634220080000|2021-10-14 14:01:20|22209.07|22089.07|22208.83|22088.83|22209.33|22089.33|22207.91|22087.91|10
1634220090000|2021-10-14 14:01:30|22210.74|22090.74|22213.36|22093.36|22213.36|22093.36|22210.67|22090.67|10
1634220100000|2021-10-14 14:01:40|22213.59|22093.59|22217.7|22097.7|22217.7|22097.7|22213.59|22093.59|10
1634220110000|2021-10-14 14:01:50|22218.12|22098.12|22224.38|22104.38|22226|22106|22217.62|22097.62|10
1634220120000|2021-10-14 14:02:00|22224.54|22104.54|22224.1|22104.1|22225.29|22105.29|22223.95|22103.95|10
1634220130000|2021-10-14 14:02:10|22224.65|22104.65|22233.6|22113.6|22233.6|22113.6|22224.65|22104.65|10
1634220140000|2021-10-14 14:02:20|22233.05|22113.05|22230.63|22110.63|22233.05|22113.05|22230.43|22110.43|10
1634220150000|2021-10-14 14:02:30|22230.26|22110.26|22231.18|22111.18|22231.36|22111.36|22230.26|22110.26|10
1634220160000|2021-10-14 14:02:40|22230.8|22110.8|22229.54|22109.54|22231.08|22111.08|22229.54|22109.54|10
1634220170000|2021-10-14 14:02:50|22229.5|22109.5|22229.69|22109.69|22231.5|22111.5|22228.94|22108.94|9
1634220180000|2021-10-14 14:03:00|22228.3|22108.3|22230.04|22110.04|22230.04|22110.04|22228.3|22108.3|10
1634220190000|2021-10-14 14:03:10|22229.41|22109.41|22227.57|22107.57|22229.55|22109.55|22227.57|22107.57|9
1634220200000|2021-10-14 14:03:20|22227.51|22107.51|22231.13|22111.13|22231.13|22111.13|22227.51|22107.51|10
1634220210000|2021-10-14 14:03:30|22231.03|22111.03|22233.3|22113.3|22233.52|22113.52|22231.03|22111.03|10
1634220220000|2021-10-14 14:03:40|22233.14|22113.14|22233.48|22113.48|22233.95|22113.95|22233.12|22113.12|9
1634220230000|2021-10-14 14:03:50|22233.18|22113.18|22231.31|22111.31|22233.18|22113.18|22231.27|22111.27|10
1634220240000|2021-10-14 14:04:00|22231.56|22111.56|22230.74|22110.74|22231.56|22111.56|22230.74|22110.74|10
1634220250000|2021-10-14 14:04:10|22230.96|22110.96|22230.94|22110.94|22232.53|22112.53|22230.79|22110.79|10
1634220260000|2021-10-14 14:04:20|22230.82|22110.82|22230.76|22110.76|22230.88|22110.88|22229.58|22109.58|10
1634220270000|2021-10-14 14:04:30|22230.53|22110.53|22230.73|22110.73|22231.06|22111.06|22230.12|22110.12|9
1634220280000|2021-10-14 14:04:40|22230.99|22110.99|22231.05|22111.05|22231.64|22111.64|22230.28|22110.28|10
1634220290000|2021-10-14 14:04:50|22231.77|22111.77|22231.57|22111.57|22231.92|22111.92|22230.94|22110.94|9
1634220300000|2021-10-14 14:05:00|22231.52|22111.52|22234.29|22114.29|22234.29|22114.29|22231.52|22111.52|10
1634220310000|2021-10-14 14:05:10|22235|22115|22236.21|22116.21|22236.46|22116.46|22235|22115|10
1634220320000|2021-10-14 14:05:20|22236.25|22116.25|22238.05|22118.05|22238.24|22118.24|22236.25|22116.25|10
1634220330000|2021-10-14 14:05:30|22237.49|22117.49|22237.81|22117.81|22238.11|22118.11|22236.89|22116.89|10
1634220340000|2021-10-14 14:05:40|22238.77|22118.77|22249.03|22129.03|22249.72|22129.72|22238.77|22118.77|10
1634220350000|2021-10-14 14:05:50|22249.38|22129.38|22249.41|22129.41|22249.96|22129.96|22248.22|22128.22|10
1634220360000|2021-10-14 14:06:00|22249.63|22129.63|22250.56|22130.56|22250.93|22130.93|22249.63|22129.63|10
1634220370000|2021-10-14 14:06:10|22250.59|22130.59|22252.17|22132.17|22252.17|22132.17|22250.59|22130.59|9
1634220380000|2021-10-14 14:06:20|22251.84|22131.84|22251.09|22131.09|22251.89|22131.89|22251.09|22131.09|10
1634220390000|2021-10-14 14:06:30|22251.13|22131.13|22246.21|22126.21|22251.22|22131.22|22246.21|22126.21|10
1634220400000|2021-10-14 14:06:40|22245.34|22125.34|22245.43|22125.43|22246.83|22126.83|22245.29|22125.29|9
1634220410000|2021-10-14 14:06:50|22245.51|22125.51|22248.2|22128.2|22248.2|22128.2|22244.93|22124.93|10
1634220420000|2021-10-14 14:07:00|22247.96|22127.96|22245.99|22125.99|22247.96|22127.96|22245.15|22125.15|10
1634220430000|2021-10-14 14:07:10|22246.2|22126.2|22246.27|22126.27|22246.27|22126.27|22245.69|22125.69|9
1634220440000|2021-10-14 14:07:20|22246.46|22126.46|22247.75|22127.75|22248.15|22128.15|22246.46|22126.46|9
1634220450000|2021-10-14 14:07:30|22247.79|22127.79|22246.52|22126.52|22247.79|22127.79|22245.77|22125.77|10
1634220460000|2021-10-14 14:07:40|22245.64|22125.64|22245.17|22125.17|22246.5|22126.5|22244.3|22124.3|10
1634220470000|2021-10-14 14:07:50|22245.42|22125.42|22245.26|22125.26|22246.17|22126.17|22245.26|22125.26|10
1634220480000|2021-10-14 14:08:00|22245.97|22125.97|22251.89|22131.89|22251.89|22131.89|22245.97|22125.97|10
1634220490000|2021-10-14 14:08:10|22251.95|22131.95|22257.47|22137.47|22257.47|22137.47|22251.95|22131.95|10
1634220500000|2021-10-14 14:08:20|22257.31|22137.31|22261.43|22141.43|22261.51|22141.51|22257.31|22137.31|10
1634220510000|2021-10-14 14:08:30|22260.91|22140.91|22259.03|22139.03|22260.91|22140.91|22258.98|22138.98|10
1634220520000|2021-10-14 14:08:40|22259.5|22139.5|22260.12|22140.12|22260.12|22140.12|22257.32|22137.32|10
1634220530000|2021-10-14 14:08:50|22259.69|22139.69|22258.16|22138.16|22259.89|22139.89|22258.16|22138.16|10
1634220540000|2021-10-14 14:09:00|22257.68|22137.68|22257.87|22137.87|22258.25|22138.25|22257.46|22137.46|10
1634220550000|2021-10-14 14:09:10|22257.04|22137.04|22258.26|22138.26|22259.1|22139.1|22257.04|22137.04|10
1634220560000|2021-10-14 14:09:20|22258.32|22138.32|22258.5|22138.5|22258.58|22138.58|22257.98|22137.98|10
1634220570000|2021-10-14 14:09:30|22258.37|22138.37|22255.31|22135.31|22258.52|22138.52|22254.7|22134.7|10
1634220580000|2021-10-14 14:09:40|22255.24|22135.24|22252.98|22132.98|22255.35|22135.35|22252.98|22132.98|10
1634220590000|2021-10-14 14:09:50|22252.52|22132.52|22249.82|22129.82|22252.64|22132.64|22249.82|22129.82|10
1634220600000|2021-10-14 14:10:00|22249.75|22129.75|22246.1|22126.1|22249.75|22129.75|22246.1|22126.1|10
1634220610000|2021-10-14 14:10:10|22245.55|22125.55|22246.12|22126.12|22247.14|22127.14|22245.14|22125.14|10
1634220620000|2021-10-14 14:10:20|22246.13|22126.13|22245.71|22125.71|22246.74|22126.74|22245.68|22125.68|10
1634220630000|2021-10-14 14:10:30|22248.01|22128.01|22252.96|22132.96|22252.96|22132.96|22247.68|22127.68|10
1634220640000|2021-10-14 14:10:40|22252.78|22132.78|22255.38|22135.38|22255.38|22135.38|22252.78|22132.78|10
1634220650000|2021-10-14 14:10:50|22255.42|22135.42|22255.72|22135.72|22255.72|22135.72|22254.43|22134.43|10
1634220660000|2021-10-14 14:11:00|22255.58|22135.58|22258.56|22138.56|22258.56|22138.56|22255.58|22135.58|10
1634220670000|2021-10-14 14:11:10|22258.98|22138.98|22258.14|22138.14|22259.19|22139.19|22257.44|22137.44|9
1634220680000|2021-10-14 14:11:20|22256.85|22136.85|22254.84|22134.84|22256.99|22136.99|22254.45|22134.45|10
1634220690000|2021-10-14 14:11:30|22255.15|22135.15|22262.1|22142.1|22262.65|22142.65|22255.15|22135.15|9
1634220700000|2021-10-14 14:11:40|22262.29|22142.29|22264.16|22144.16|22264.16|22144.16|22262.29|22142.29|10
1634220710000|2021-10-14 14:11:50|22264.4|22144.4|22265.73|22145.73|22265.9|22145.9|22264.4|22144.4|10
1634220720000|2021-10-14 14:12:00|22266.01|22146.01|22263.23|22143.23|22266.01|22146.01|22263.18|22143.18|9
1634220730000|2021-10-14 14:12:10|22264.16|22144.16|22264.38|22144.38|22264.91|22144.91|22264.02|22144.02|10
1634220740000|2021-10-14 14:12:20|22263.82|22143.82|22262.74|22142.74|22264.09|22144.09|22262.74|22142.74|10
1634220750000|2021-10-14 14:12:30|22260.65|22140.65|22252.35|22132.35|22261.08|22141.08|22252.35|22132.35|10
1634220760000|2021-10-14 14:12:40|22251.55|22131.55|22252.18|22132.18|22253.28|22133.28|22251.55|22131.55|10
1634220770000|2021-10-14 14:12:50|22251.68|22131.68|22252.71|22132.71|22252.75|22132.75|22250.37|22130.37|9
1634220780000|2021-10-14 14:13:00|22252.65|22132.65|22250.22|22130.22|22252.89|22132.89|22250.22|22130.22|10
1634220790000|2021-10-14 14:13:10|22245.63|22125.63|22244.66|22124.66|22245.63|22125.63|22244.23|22124.23|9
1634220800000|2021-10-14 14:13:20|22245.13|22125.13|22242.78|22122.78|22245.13|22125.13|22242.74|22122.74|10
1634220810000|2021-10-14 14:13:30|22242.57|22122.57|22240.52|22120.52|22242.63|22122.63|22240.14|22120.14|10
1634220820000|2021-10-14 14:13:40|22241.03|22121.03|22241.23|22121.23|22241.72|22121.72|22240.31|22120.31|10
1634220830000|2021-10-14 14:13:50|22242.4|22122.4|22240.99|22120.99|22243.26|22123.26|22240.82|22120.82|10
1634220840000|2021-10-14 14:14:00|22240.18|22120.18|22240.67|22120.67|22240.67|22120.67|22239.69|22119.69|10
1634220850000|2021-10-14 14:14:10|22241.28|22121.28|22246.13|22126.13|22246.13|22126.13|22241.28|22121.28|10
1634220860000|2021-10-14 14:14:20|22247.09|22127.09|22250.16|22130.16|22250.16|22130.16|22245.6|22125.6|10
1634220870000|2021-10-14 14:14:30|22251.23|22131.23|22255.61|22135.61|22256.6|22136.6|22251.23|22131.23|10
1634220880000|2021-10-14 14:14:40|22256.92|22136.92|22255.41|22135.41|22257.42|22137.42|22255.41|22135.41|10
1634220890000|2021-10-14 14:14:50|22254.69|22134.69|22256.42|22136.42|22256.42|22136.42|22253.66|22133.66|10
1634220900000|2021-10-14 14:15:00|22256.46|22136.46|22257.5|22137.5|22258.99|22138.99|22256.46|22136.46|10
1634220910000|2021-10-14 14:15:10|22256.27|22136.27|22252.35|22132.35|22256.27|22136.27|22252.35|22132.35|10
1634220920000|2021-10-14 14:15:20|22253.26|22133.26|22255.92|22135.92|22255.92|22135.92|22252.94|22132.94|10
1634220930000|2021-10-14 14:15:30|22256.8|22136.8|22268.04|22148.04|22268.04|22148.04|22256.8|22136.8|10
1634220940000|2021-10-14 14:15:40|22268.43|22148.43|22277.07|22157.07|22277.07|22157.07|22268.43|22148.43|10
1634220950000|2021-10-14 14:15:50|22277.41|22157.41|22280.1|22160.1|22280.1|22160.1|22277.08|22157.08|10
1634220960000|2021-10-14 14:16:00|22281.18|22161.18|22281.14|22161.14|22282.79|22162.79|22279.58|22159.58|10
1634220970000|2021-10-14 14:16:10|22280.01|22160.01|22279.07|22159.07|22282.04|22162.04|22279.07|22159.07|10
1634220980000|2021-10-14 14:16:20|22280.17|22160.17|22281.8|22161.8|22281.8|22161.8|22280.17|22160.17|10
1634220990000|2021-10-14 14:16:30|22279.87|22159.87|22285.24|22165.24|22286.75|22166.75|22279.87|22159.87|10
1634221000000|2021-10-14 14:16:40|22285.63|22165.63|22282.48|22162.48|22286.01|22166.01|22282.48|22162.48|10
1634221010000|2021-10-14 14:16:50|22280.69|22160.69|22276.72|22156.72|22280.69|22160.69|22276.31|22156.31|10
1634221020000|2021-10-14 14:17:00|22275.43|22155.43|22274.9|22154.9|22275.6|22155.6|22274.03|22154.03|10
1634221030000|2021-10-14 14:17:10|22274.99|22154.99|22278.75|22158.75|22278.75|22158.75|22274.99|22154.99|9
1634221040000|2021-10-14 14:17:20|22278.51|22158.51|22282.57|22162.57|22282.57|22162.57|22278.47|22158.47|10
1634221050000|2021-10-14 14:17:30|22282.52|22162.52|22285.17|22165.17|22286.14|22166.14|22282.52|22162.52|10
1634221060000|2021-10-14 14:17:40|22287.42|22167.42|22287.86|22167.86|22287.86|22167.86|22284.93|22164.93|10
1634221070000|2021-10-14 14:17:50|22289.61|22169.61|22294.19|22174.19|22294.19|22174.19|22289.61|22169.61|10
1634221080000|2021-10-14 14:18:00|22296.7|22176.7|22297.92|22177.92|22298.38|22178.38|22296.67|22176.67|10
1634221090000|2021-10-14 14:18:10|22297.64|22177.64|22290.16|22170.16|22297.64|22177.64|22290.16|22170.16|10
1634221100000|2021-10-14 14:18:20|22288.91|22168.91|22288.41|22168.41|22288.91|22168.91|22287.26|22167.26|10
1634221110000|2021-10-14 14:18:30|22288.71|22168.71|22287.99|22167.99|22288.74|22168.74|22287.24|22167.24|10
1634221120000|2021-10-14 14:18:40|22288.07|22168.07|22282.68|22162.68|22288.38|22168.38|22282.68|22162.68|10
1634221130000|2021-10-14 14:18:50|22283.21|22163.21|22280.12|22160.12|22283.21|22163.21|22280.12|22160.12|10
1634221140000|2021-10-14 14:19:00|22278.43|22158.43|22276.67|22156.67|22278.86|22158.86|22275.81|22155.81|10
1634221150000|2021-10-14 14:19:10|22276.51|22156.51|22275.66|22155.66|22277.62|22157.62|22275.66|22155.66|10
1634221160000|2021-10-14 14:19:20|22273.48|22153.48|22271.82|22151.82|22273.48|22153.48|22270.89|22150.89|10
1634221170000|2021-10-14 14:19:30|22271.94|22151.94|22273.6|22153.6|22273.82|22153.82|22271.94|22151.94|10
1634221180000|2021-10-14 14:19:40|22273.54|22153.54|22276.65|22156.65|22276.65|22156.65|22273.54|22153.54|10
1634221190000|2021-10-14 14:19:50|22276.72|22156.72|22273.72|22153.72|22276.96|22156.96|22273.5|22153.5|9
1634221200000|2021-10-14 14:20:00|22273.68|22153.68|22270.78|22150.78|22273.68|22153.68|22270.74|22150.74|10
1634221210000|2021-10-14 14:20:10|22271.71|22151.71|22272.12|22152.12|22272.12|22152.12|22270.99|22150.99|10
1634221220000|2021-10-14 14:20:20|22271.85|22151.85|22272.87|22152.87|22272.87|22152.87|22271.2|22151.2|10
1634221230000|2021-10-14 14:20:30|22272.9|22152.9|22273.17|22153.17|22274.46|22154.46|22272.9|22152.9|10
1634221240000|2021-10-14 14:20:40|22272.62|22152.62|22271.21|22151.21|22273.51|22153.51|22270.92|22150.92|10
1634221250000|2021-10-14 14:20:50|22270.9|22150.9|22270.02|22150.02|22271.78|22151.78|22270.02|22150.02|10
1634221260000|2021-10-14 14:21:00|22268.67|22148.67|22261.84|22141.84|22268.67|22148.67|22261.35|22141.35|10
1634221270000|2021-10-14 14:21:10|22261.4|22141.4|22263.65|22143.65|22263.65|22143.65|22260.88|22140.88|10
1634221280000|2021-10-14 14:21:20|22263.61|22143.61|22269.78|22149.78|22269.78|22149.78|22263.61|22143.61|10
1634221290000|2021-10-14 14:21:30|22270.86|22150.86|22271.61|22151.61|22271.61|22151.61|22270.15|22150.15|10
1634221300000|2021-10-14 14:21:40|22271.45|22151.45|22275.53|22155.53|22275.53|22155.53|22271.45|22151.45|10
1634221310000|2021-10-14 14:21:50|22275.52|22155.52|22275.57|22155.57|22277.44|22157.44|22275.52|22155.52|10
1634221320000|2021-10-14 14:22:00|22277.79|22157.79|22277.9|22157.9|22278.19|22158.19|22277.39|22157.39|10
1634221330000|2021-10-14 14:22:10|22276.74|22156.74|22276.37|22156.37|22277.19|22157.19|22275.96|22155.96|10
1634221340000|2021-10-14 14:22:20|22275.87|22155.87|22278.68|22158.68|22278.71|22158.71|22275.31|22155.31|10
1634221350000|2021-10-14 14:22:30|22279.37|22159.37|22280.51|22160.51|22281.74|22161.74|22279.37|22159.37|10
1634221360000|2021-10-14 14:22:40|22281.35|22161.35|22280.75|22160.75|22281.84|22161.84|22280.38|22160.38|10
1634221370000|2021-10-14 14:22:50|22280.11|22160.11|22278.29|22158.29|22280.22|22160.22|22277.11|22157.11|10
1634221380000|2021-10-14 14:23:00|22278.68|22158.68|22277.6|22157.6|22279.1|22159.1|22277.6|22157.6|10
1634221390000|2021-10-14 14:23:10|22277.46|22157.46|22277.2|22157.2|22278.83|22158.83|22276.6|22156.6|10
1634221400000|2021-10-14 14:23:20|22276.1|22156.1|22273.17|22153.17|22276.1|22156.1|22273.17|22153.17|10
1634221410000|2021-10-14 14:23:30|22273.28|22153.28|22271.12|22151.12|22273.39|22153.39|22271.12|22151.12|10
1634221420000|2021-10-14 14:23:40|22270.17|22150.17|22263.86|22143.86|22270.17|22150.17|22263.86|22143.86|10
1634221430000|2021-10-14 14:23:50|22262.68|22142.68|22265.3|22145.3|22265.3|22145.3|22262.6|22142.6|9
1634221440000|2021-10-14 14:24:00|22265.48|22145.48|22266.22|22146.22|22267.24|22147.24|22265.48|22145.48|9
1634221450000|2021-10-14 14:24:10|22265.74|22145.74|22265.44|22145.44|22266.54|22146.54|22264.9|22144.9|10
1634221460000|2021-10-14 14:24:20|22266.5|22146.5|22268.08|22148.08|22268.08|22148.08|22266.46|22146.46|10
1634221470000|2021-10-14 14:24:30|22267.82|22147.82|22268.65|22148.65|22268.92|22148.92|22267.82|22147.82|10
1634221480000|2021-10-14 14:24:40|22268.97|22148.97|22267.6|22147.6|22269.2|22149.2|22267.6|22147.6|10
1634221490000|2021-10-14 14:24:50|22267.64|22147.64|22269.75|22149.75|22269.75|22149.75|22267.26|22147.26|10
1634221500000|2021-10-14 14:25:00|22269.31|22149.31|22271.88|22151.88|22271.88|22151.88|22269.31|22149.31|10
1634221510000|2021-10-14 14:25:10|22273.25|22153.25|22275.78|22155.78|22275.78|22155.78|22273.25|22153.25|10
1634221520000|2021-10-14 14:25:20|22275.84|22155.84|22275.6|22155.6|22276.43|22156.43|22274.83|22154.83|10
1634221530000|2021-10-14 14:25:30|22275.51|22155.51|22276|22156|22276|22156|22274.53|22154.53|10
1634221540000|2021-10-14 14:25:40|22275.77|22155.77|22277.6|22157.6|22277.6|22157.6|22275.77|22155.77|9
1634221550000|2021-10-14 14:25:50|22277.8|22157.8|22279.48|22159.48|22279.52|22159.52|22277.8|22157.8|10
1634221560000|2021-10-14 14:26:00|22279.26|22159.26|22276.44|22156.44|22279.26|22159.26|22276.44|22156.44|10
1634221570000|2021-10-14 14:26:10|22275.9|22155.9|22274.44|22154.44|22275.9|22155.9|22273.41|22153.41|10
1634221580000|2021-10-14 14:26:20|22275.04|22155.04|22276.26|22156.26|22276.66|22156.66|22273.91|22153.91|10
1634221590000|2021-10-14 14:26:30|22276.3|22156.3|22275.53|22155.53|22276.3|22156.3|22275.51|22155.51|10
1634221600000|2021-10-14 14:26:40|22274.9|22154.9|22271.8|22151.8|22274.96|22154.96|22271.8|22151.8|10
1634221610000|2021-10-14 14:26:50|22271.82|22151.82|22273.5|22153.5|22274.06|22154.06|22271.82|22151.82|10
1634221620000|2021-10-14 14:27:00|22273.6|22153.6|22270.49|22150.49|22273.62|22153.62|22270.49|22150.49|10
1634221630000|2021-10-14 14:27:10|22270.39|22150.39|22264|22144|22270.39|22150.39|22262.71|22142.71|10
1634221640000|2021-10-14 14:27:20|22263.44|22143.44|22261.98|22141.98|22264.52|22144.52|22261.98|22141.98|10
1634221650000|2021-10-14 14:27:30|22261.67|22141.67|22262.54|22142.54|22262.54|22142.54|22255.33|22135.33|10
1634221660000|2021-10-14 14:27:40|22261.82|22141.82|22261.15|22141.15|22264.39|22144.39|22261.15|22141.15|10
1634221670000|2021-10-14 14:27:50|22260.82|22140.82|22262.87|22142.87|22263.19|22143.19|22259.24|22139.24|10
1634221680000|2021-10-14 14:28:00|22263.8|22143.8|22264.38|22144.38|22264.88|22144.88|22263.32|22143.32|10
1634221690000|2021-10-14 14:28:10|22264.26|22144.26|22260.43|22140.43|22264.36|22144.36|22260.03|22140.03|10
1634221700000|2021-10-14 14:28:20|22259.36|22139.36|22261.15|22141.15|22261.15|22141.15|22259.08|22139.08|10
1634221710000|2021-10-14 14:28:30|22260.96|22140.96|22263.04|22143.04|22264.85|22144.85|22260.96|22140.96|10
1634221720000|2021-10-14 14:28:40|22263.68|22143.68|22264.11|22144.11|22265.38|22145.38|22263.46|22143.46|10
1634221730000|2021-10-14 14:28:50|22264.01|22144.01|22264.47|22144.47|22265.18|22145.18|22263.78|22143.78|10
1634221740000|2021-10-14 14:29:00|22264.59|22144.59|22263.79|22143.79|22264.92|22144.92|22263.56|22143.56|10
1634221750000|2021-10-14 14:29:10|22263.93|22143.93|22266.74|22146.74|22266.74|22146.74|22263.92|22143.92|10
1634221760000|2021-10-14 14:29:20|22267.12|22147.12|22267.61|22147.61|22267.92|22147.92|22267.12|22147.12|10
1634221770000|2021-10-14 14:29:30|22268.09|22148.09|22267.77|22147.77|22268.09|22148.09|22266.41|22146.41|10
1634221780000|2021-10-14 14:29:40|22268.48|22148.48|22268.59|22148.59|22268.91|22148.91|22266.82|22146.82|10
1634221790000|2021-10-14 14:29:50|22268.18|22148.18|22267.89|22147.89|22268.94|22148.94|22267.37|22147.37|10
1634221800000|2021-10-14 14:30:00|22267.84|22147.84|22267.37|22147.37|22267.98|22147.98|22267.25|22147.25|9
1634221810000|2021-10-14 14:30:10|22267.57|22147.57|22268.32|22148.32|22269.61|22149.61|22267.57|22147.57|10
1634221820000|2021-10-14 14:30:20|22267.95|22147.95|22263.74|22143.74|22267.95|22147.95|22263.32|22143.32|10
1634221830000|2021-10-14 14:30:30|22263.39|22143.39|22263.34|22143.34|22265.22|22145.22|22263.34|22143.34|10
1634221840000|2021-10-14 14:30:40|22262.9|22142.9|22266.35|22146.35|22266.56|22146.56|22262.9|22142.9|10
1634221850000|2021-10-14 14:30:50|22263.43|22143.43|22256.45|22136.45|22263.43|22143.43|22256.45|22136.45|10
1634221860000|2021-10-14 14:31:00|22255.74|22135.74|22257.62|22137.62|22258.3|22138.3|22255.67|22135.67|10
1634221870000|2021-10-14 14:31:10|22257.9|22137.9|22258.7|22138.7|22258.97|22138.97|22257.49|22137.49|10
1634221880000|2021-10-14 14:31:20|22257.89|22137.89|22242.08|22122.08|22257.89|22137.89|22242.08|22122.08|10
1634221890000|2021-10-14 14:31:30|22239.59|22119.59|22229.27|22109.27|22239.59|22119.59|22228.47|22108.47|10
1634221900000|2021-10-14 14:31:40|22227.01|22107.01|22227.85|22107.85|22228.21|22108.21|22225.96|22105.96|10
1634221910000|2021-10-14 14:31:50|22227.17|22107.17|22228.99|22108.99|22228.99|22108.99|22226.87|22106.87|10
1634221920000|2021-10-14 14:32:00|22229.21|22109.21|22232.9|22112.9|22232.9|22112.9|22229.21|22109.21|10
1634221930000|2021-10-14 14:32:10|22232.21|22112.21|22236.95|22116.95|22237.8|22117.8|22232.21|22112.21|10
1634221940000|2021-10-14 14:32:20|22235.02|22115.02|22233.54|22113.54|22235.96|22115.96|22233.54|22113.54|10
1634221950000|2021-10-14 14:32:30|22234.84|22114.84|22235.53|22115.53|22235.95|22115.95|22234.39|22114.39|10
1634221960000|2021-10-14 14:32:40|22237.74|22117.74|22244.01|22124.01|22244.01|22124.01|22237.41|22117.41|10
1634221970000|2021-10-14 14:32:50|22243.25|22123.25|22246.73|22126.73|22246.73|22126.73|22243.08|22123.08|10
1634221980000|2021-10-14 14:33:00|22246.57|22126.57|22248.3|22128.3|22248.3|22128.3|22246.56|22126.56|10
1634221990000|2021-10-14 14:33:10|22249.5|22129.5|22249.05|22129.05|22250.25|22130.25|22249.05|22129.05|10
1634222000000|2021-10-14 14:33:20|22250.59|22130.59|22252.79|22132.79|22252.79|22132.79|22250.59|22130.59|10
1634222010000|2021-10-14 14:33:30|22252.93|22132.93|22253.77|22133.77|22253.77|22133.77|22252.8|22132.8|9
1634222020000|2021-10-14 14:33:40|22253.36|22133.36|22251.28|22131.28|22253.47|22133.47|22251.15|22131.15|10
1634222030000|2021-10-14 14:33:50|22251.08|22131.08|22245.41|22125.41|22251.08|22131.08|22245.41|22125.41|10
1634222040000|2021-10-14 14:34:00|22245.15|22125.15|22245.74|22125.74|22246.95|22126.95|22244.94|22124.94|10
1634222050000|2021-10-14 14:34:10|22245.3|22125.3|22244|22124|22245.81|22125.81|22243.37|22123.37|10
1634222060000|2021-10-14 14:34:20|22244.77|22124.77|22245.52|22125.52|22245.52|22125.52|22244.48|22124.48|10
1634222070000|2021-10-14 14:34:30|22246.31|22126.31|22247.33|22127.33|22248.75|22128.75|22246.31|22126.31|10
1634222080000|2021-10-14 14:34:40|22247.41|22127.41|22248.28|22128.28|22248.28|22128.28|22246.83|22126.83|10
1634222090000|2021-10-14 14:34:50|22248.51|22128.51|22247.57|22127.57|22248.51|22128.51|22247.57|22127.57|10
1634222100000|2021-10-14 14:35:00|22247.34|22127.34|22248.53|22128.53|22248.53|22128.53|22246.86|22126.86|10
1634222110000|2021-10-14 14:35:10|22248.04|22128.04|22250.19|22130.19|22250.19|22130.19|22247.69|22127.69|10
1634222120000|2021-10-14 14:35:20|22250.56|22130.56|22248.59|22128.59|22250.56|22130.56|22248.12|22128.12|10
1634222130000|2021-10-14 14:35:30|22248.3|22128.3|22242.87|22122.87|22248.47|22128.47|22242.87|22122.87|10
1634222140000|2021-10-14 14:35:40|22242.67|22122.67|22241.46|22121.46|22242.67|22122.67|22240.42|22120.42|10
1634222150000|2021-10-14 14:35:50|22239.64|22119.64|22235.61|22115.61|22239.64|22119.64|22235.61|22115.61|10
1634222160000|2021-10-14 14:36:00|22234.77|22114.77|22232.41|22112.41|22236.33|22116.33|22232.16|22112.16|10
1634222170000|2021-10-14 14:36:10|22232.31|22112.31|22225.32|22105.32|22232.31|22112.31|22224.64|22104.64|10
1634222180000|2021-10-14 14:36:20|22224.56|22104.56|22220.63|22100.63|22224.56|22104.56|22220.63|22100.63|10
1634222190000|2021-10-14 14:36:30|22220.59|22100.59|22215.26|22095.26|22220.59|22100.59|22215.26|22095.26|10
1634222200000|2021-10-14 14:36:40|22214.61|22094.61|22210.44|22090.44|22214.61|22094.61|22210.44|22090.44|10
1634222210000|2021-10-14 14:36:50|22209.98|22089.98|22208.77|22088.77|22209.98|22089.98|22208.69|22088.69|10
1634222220000|2021-10-14 14:37:00|22209.64|22089.64|22211.37|22091.37|22211.84|22091.84|22209.64|22089.64|10
1634222230000|2021-10-14 14:37:10|22212.43|22092.43|22203.8|22083.8|22212.43|22092.43|22202.64|22082.64|10
1634222240000|2021-10-14 14:37:20|22200.96|22080.96|22194.22|22074.22|22200.96|22080.96|22193.97|22073.97|10
1634222250000|2021-10-14 14:37:30|22192.73|22072.73|22184.02|22064.02|22192.73|22072.73|22184.02|22064.02|10
1634222260000|2021-10-14 14:37:40|22184.12|22064.12|22178.28|22058.28|22184.12|22064.12|22178.25|22058.25|10
1634222270000|2021-10-14 14:37:50|22179.16|22059.16|22177.38|22057.38|22179.47|22059.47|22177.31|22057.31|10
1634222280000|2021-10-14 14:38:00|22177.99|22057.99|22175.99|22055.99|22178.3|22058.3|22175.82|22055.82|10
1634222290000|2021-10-14 14:38:10|22175.66|22055.66|22173.66|22053.66|22177.73|22057.73|22173.51|22053.51|10
1634222300000|2021-10-14 14:38:20|22173.99|22053.99|22178.73|22058.73|22178.84|22058.84|22173.95|22053.95|10
1634222310000|2021-10-14 14:38:30|22178.79|22058.79|22181.28|22061.28|22181.62|22061.62|22178.77|22058.77|10
1634222320000|2021-10-14 14:38:40|22180.17|22060.17|22180.23|22060.23|22180.23|22060.23|22178.25|22058.25|10
1634222330000|2021-10-14 14:38:50|22180.55|22060.55|22183.51|22063.51|22183.51|22063.51|22180.55|22060.55|10
1634222340000|2021-10-14 14:39:00|22183.91|22063.91|22189.53|22069.53|22189.53|22069.53|22183.91|22063.91|10
1634222350000|2021-10-14 14:39:10|22189.48|22069.48|22192.69|22072.69|22193.03|22073.03|22189.48|22069.48|9
1634222360000|2021-10-14 14:39:20|22192.67|22072.67|22199.61|22079.61|22199.61|22079.61|22192.08|22072.08|10
1634222370000|2021-10-14 14:39:30|22201.36|22081.36|22202.39|22082.39|22202.87|22082.87|22201.31|22081.31|10
1634222380000|2021-10-14 14:39:40|22202.19|22082.19|22200.99|22080.99|22202.19|22082.19|22200.27|22080.27|10
1634222390000|2021-10-14 14:39:50|22201.1|22081.1|22206.5|22086.5|22206.5|22086.5|22200.82|22080.82|10
1634222400000|2021-10-14 14:40:00|22206.94|22086.94|22207.9|22087.9|22207.9|22087.9|22206.67|22086.67|10
1634222410000|2021-10-14 14:40:10|22209.12|22089.12|22210.95|22090.95|22210.95|22090.95|22209.12|22089.12|10
1634222420000|2021-10-14 14:40:20|22211.53|22091.53|22212.53|22092.53|22212.53|22092.53|22211.53|22091.53|10
1634222430000|2021-10-14 14:40:30|22212|22092|22214.9|22094.9|22215.94|22095.94|22212|22092|9
1634222440000|2021-10-14 14:40:40|22214.4|22094.4|22213.31|22093.31|22214.61|22094.61|22213.31|22093.31|10
1634222450000|2021-10-14 14:40:50|22213.87|22093.87|22209.72|22089.72|22213.88|22093.88|22209.39|22089.39|10
1634222460000|2021-10-14 14:41:00|22209.35|22089.35|22207.15|22087.15|22210.47|22090.47|22207.15|22087.15|10
1634222470000|2021-10-14 14:41:10|22206.26|22086.26|22200.95|22080.95|22206.54|22086.54|22200.95|22080.95|10
1634222480000|2021-10-14 14:41:20|22199.58|22079.58|22197.3|22077.3|22199.58|22079.58|22195.89|22075.89|10
1634222490000|2021-10-14 14:41:30|22197.37|22077.37|22194.7|22074.7|22197.37|22077.37|22194.7|22074.7|10
1634222500000|2021-10-14 14:41:40|22193.95|22073.95|22190.75|22070.75|22193.95|22073.95|22190.75|22070.75|10
1634222510000|2021-10-14 14:41:50|22189.99|22069.99|22184.83|22064.83|22190.23|22070.23|22184.83|22064.83|9
1634222520000|2021-10-14 14:42:00|22184.37|22064.37|22181.63|22061.63|22184.37|22064.37|22181.34|22061.34|10
1634222530000|2021-10-14 14:42:10|22181.02|22061.02|22176.33|22056.33|22182.03|22062.03|22176.33|22056.33|10
1634222540000|2021-10-14 14:42:20|22176.77|22056.77|22176.14|22056.14|22176.78|22056.78|22174.8|22054.8|10
1634222550000|2021-10-14 14:42:30|22176.69|22056.69|22178.62|22058.62|22179.44|22059.44|22176.69|22056.69|10
1634222560000|2021-10-14 14:42:40|22181.24|22061.24|22184.3|22064.3|22184.62|22064.62|22181.24|22061.24|10
1634222570000|2021-10-14 14:42:50|22184.56|22064.56|22184.52|22064.52|22186.29|22066.29|22184.52|22064.52|10
1634222580000|2021-10-14 14:43:00|22184.35|22064.35|22184.83|22064.83|22184.83|22064.83|22184.17|22064.17|10
1634222590000|2021-10-14 14:43:10|22184.6|22064.6|22184.12|22064.12|22184.6|22064.6|22183.58|22063.58|10
1634222600000|2021-10-14 14:43:20|22183.69|22063.69|22185.99|22065.99|22185.99|22065.99|22183.17|22063.17|9
1634222610000|2021-10-14 14:43:30|22186.31|22066.31|22185.94|22065.94|22187.67|22067.67|22185.9|22065.9|10
1634222620000|2021-10-14 14:43:40|22184.55|22064.55|22185.8|22065.8|22185.8|22065.8|22184.16|22064.16|10
1634222630000|2021-10-14 14:43:50|22185.89|22065.89|22184.91|22064.91|22185.96|22065.96|22184.71|22064.71|10
1634222640000|2021-10-14 14:44:00|22185.76|22065.76|22185.19|22065.19|22186.43|22066.43|22185.19|22065.19|10
1634222650000|2021-10-14 14:44:10|22184.89|22064.89|22180.63|22060.63|22184.89|22064.89|22180.57|22060.57|10
1634222660000|2021-10-14 14:44:20|22179.26|22059.26|22175.87|22055.87|22179.26|22059.26|22175.87|22055.87|10
1634222670000|2021-10-14 14:44:30|22176.08|22056.08|22175.5|22055.5|22176.59|22056.59|22175.5|22055.5|10
1634222680000|2021-10-14 14:44:40|22175.24|22055.24|22170.68|22050.68|22175.93|22055.93|22170.68|22050.68|10
1634222690000|2021-10-14 14:44:50|22170.34|22050.34|22173.56|22053.56|22173.56|22053.56|22170.34|22050.34|10
1634222700000|2021-10-14 14:45:00|22173.68|22053.68|22172.8|22052.8|22175.03|22055.03|22172.8|22052.8|10
1634222710000|2021-10-14 14:45:10|22172.6|22052.6|22171.93|22051.93|22172.6|22052.6|22170.47|22050.47|10
1634222720000|2021-10-14 14:45:20|22171.87|22051.87|22171.51|22051.51|22172.76|22052.76|22171.34|22051.34|10
1634222730000|2021-10-14 14:45:30|22171.35|22051.35|22174.25|22054.25|22174.52|22054.52|22171.35|22051.35|10
1634222740000|2021-10-14 14:45:40|22174.38|22054.38|22173.28|22053.28|22174.86|22054.86|22172.36|22052.36|10
1634222750000|2021-10-14 14:45:50|22173.75|22053.75|22174.09|22054.09|22175.25|22055.25|22173.75|22053.75|10
1634222760000|2021-10-14 14:46:00|22173.94|22053.94|22174.6|22054.6|22174.88|22054.88|22173.66|22053.66|10
1634222770000|2021-10-14 14:46:10|22174.66|22054.66|22176.64|22056.64|22177.62|22057.62|22174.66|22054.66|10
1634222780000|2021-10-14 14:46:20|22175.7|22055.7|22169.77|22049.77|22175.7|22055.7|22169.77|22049.77|10
1634222790000|2021-10-14 14:46:30|22169.64|22049.64|22167.49|22047.49|22169.64|22049.64|22166.77|22046.77|10
1634222800000|2021-10-14 14:46:40|22168.66|22048.66|22164.59|22044.59|22168.7|22048.7|22162.71|22042.71|10
1634222810000|2021-10-14 14:46:50|22164.58|22044.58|22167.47|22047.47|22167.47|22047.47|22164.13|22044.13|9
1634222820000|2021-10-14 14:47:00|22167.59|22047.59|22166.41|22046.41|22167.86|22047.86|22166.1|22046.1|10
1634222830000|2021-10-14 14:47:10|22166.9|22046.9|22171.52|22051.52|22171.52|22051.52|22166.73|22046.73|10
1634222840000|2021-10-14 14:47:20|22171.59|22051.59|22182.45|22062.45|22182.45|22062.45|22171.59|22051.59|10
1634222850000|2021-10-14 14:47:30|22183.06|22063.06|22185.97|22065.97|22188.95|22068.95|22183.06|22063.06|10
1634222860000|2021-10-14 14:47:40|22186.51|22066.51|22183.55|22063.55|22186.51|22066.51|22183.55|22063.55|10
1634222870000|2021-10-14 14:47:50|22183.46|22063.46|22179.5|22059.5|22183.46|22063.46|22179.5|22059.5|10
1634222880000|2021-10-14 14:48:00|22181.93|22061.93|22184.37|22064.37|22185.85|22065.85|22181.93|22061.93|10
1634222890000|2021-10-14 14:48:10|22184.69|22064.69|22187.26|22067.26|22187.31|22067.31|22184.69|22064.69|9
1634222900000|2021-10-14 14:48:20|22187.48|22067.48|22186.72|22066.72|22187.91|22067.91|22186.49|22066.49|9
1634222910000|2021-10-14 14:48:30|22186.59|22066.59|22191.61|22071.61|22192.57|22072.57|22186.59|22066.59|10
1634222920000|2021-10-14 14:48:40|22191.47|22071.47|22190.24|22070.24|22193.29|22073.29|22190.24|22070.24|10
1634222930000|2021-10-14 14:48:50|22191.31|22071.31|22196.91|22076.91|22196.91|22076.91|22191.01|22071.01|10
1634222940000|2021-10-14 14:49:00|22196.59|22076.59|22199.2|22079.2|22200.14|22080.14|22196.59|22076.59|10
1634222950000|2021-10-14 14:49:10|22200.42|22080.42|22202.44|22082.44|22202.44|22082.44|22200.38|22080.38|10
1634222960000|2021-10-14 14:49:20|22202.98|22082.98|22204.63|22084.63|22205.46|22085.46|22202.98|22082.98|10
1634222970000|2021-10-14 14:49:30|22205.09|22085.09|22210.83|22090.83|22210.83|22090.83|22205.09|22085.09|10
1634222980000|2021-10-14 14:49:40|22210.31|22090.31|22207.99|22087.99|22210.67|22090.67|22207.91|22087.91|10
1634222990000|2021-10-14 14:49:50|22207.71|22087.71|22208.64|22088.64|22208.64|22088.64|22205.08|22085.08|10
1634223000000|2021-10-14 14:50:00|22209.14|22089.14|22205.12|22085.12|22209.14|22089.14|22205.12|22085.12|9
1634223010000|2021-10-14 14:50:10|22205.46|22085.46|22206.6|22086.6|22206.6|22086.6|22204.97|22084.97|10
1634223020000|2021-10-14 14:50:20|22206.21|22086.21|22209.27|22089.27|22209.35|22089.35|22206.04|22086.04|10
1634223030000|2021-10-14 14:50:30|22208.49|22088.49|22209.26|22089.26|22209.27|22089.27|22207.92|22087.92|10
1634223040000|2021-10-14 14:50:40|22209.22|22089.22|22212.05|22092.05|22212.24|22092.24|22209.22|22089.22|10
1634223050000|2021-10-14 14:50:50|22212.72|22092.72|22213.83|22093.83|22214.19|22094.19|22212.72|22092.72|10
1634223060000|2021-10-14 14:51:00|22213.87|22093.87|22214.53|22094.53|22214.65|22094.65|22213.87|22093.87|10
1634223070000|2021-10-14 14:51:10|22214.92|22094.92|22216.53|22096.53|22217|22097|22214.92|22094.92|10
1634223080000|2021-10-14 14:51:20|22216.5|22096.5|22215.86|22095.86|22216.96|22096.96|22215.86|22095.86|10
1634223090000|2021-10-14 14:51:30|22215.15|22095.15|22215.01|22095.01|22217.29|22097.29|22215.01|22095.01|9
1634223100000|2021-10-14 14:51:40|22214.86|22094.86|22212.18|22092.18|22215.09|22095.09|22212.18|22092.18|10
1634223110000|2021-10-14 14:51:50|22212.24|22092.24|22214.97|22094.97|22214.97|22094.97|22211.2|22091.2|10
1634223120000|2021-10-14 14:52:00|22215.45|22095.45|22219.58|22099.58|22219.69|22099.69|22215.45|22095.45|10
1634223130000|2021-10-14 14:52:10|22219.08|22099.08|22223.68|22103.68|22223.68|22103.68|22219.08|22099.08|10
1634223140000|2021-10-14 14:52:20|22224.35|22104.35|22226.31|22106.31|22226.31|22106.31|22224.35|22104.35|9
1634223150000|2021-10-14 14:52:30|22226.56|22106.56|22228|22108|22228.15|22108.15|22226.56|22106.56|10
1634223160000|2021-10-14 14:52:40|22227.93|22107.93|22227.46|22107.46|22228.6|22108.6|22226.91|22106.91|10
1634223170000|2021-10-14 14:52:50|22227.57|22107.57|22230.56|22110.56|22230.56|22110.56|22227.57|22107.57|10
1634223180000|2021-10-14 14:53:00|22230.61|22110.61|22230.16|22110.16|22231.15|22111.15|22229.93|22109.93|10
1634223190000|2021-10-14 14:53:10|22230.15|22110.15|22230.21|22110.21|22230.44|22110.44|22229.99|22109.99|10
1634223200000|2021-10-14 14:53:20|22229.85|22109.85|22231.09|22111.09|22231.92|22111.92|22229.8|22109.8|10
1634223210000|2021-10-14 14:53:30|22231.14|22111.14|22230.73|22110.73|22231.55|22111.55|22230.53|22110.53|10
1634223220000|2021-10-14 14:53:40|22231.8|22111.8|22230.44|22110.44|22231.82|22111.82|22229.9|22109.9|10
1634223230000|2021-10-14 14:53:50|22230.64|22110.64|22232.15|22112.15|22232.79|22112.79|22230.64|22110.64|10
1634223240000|2021-10-14 14:54:00|22232.09|22112.09|22231.38|22111.38|22232.46|22112.46|22231.21|22111.21|10
1634223250000|2021-10-14 14:54:10|22230.96|22110.96|22230.73|22110.73|22231.53|22111.53|22229.77|22109.77|10
1634223260000|2021-10-14 14:54:20|22230.7|22110.7|22233.38|22113.38|22233.38|22113.38|22230.06|22110.06|10
1634223270000|2021-10-14 14:54:30|22233.7|22113.7|22239.04|22119.04|22239.04|22119.04|22233.7|22113.7|10
1634223280000|2021-10-14 14:54:40|22239.14|22119.14|22241.54|22121.54|22241.54|22121.54|22237.71|22117.71|9
1634223290000|2021-10-14 14:54:50|22241.82|22121.82|22238.16|22118.16|22241.82|22121.82|22238.16|22118.16|10
1634223300000|2021-10-14 14:55:00|22238.26|22118.26|22238.96|22118.96|22240.96|22120.96|22238.26|22118.26|10
1634223310000|2021-10-14 14:55:10|22240.57|22120.57|22237.8|22117.8|22240.57|22120.57|22237.8|22117.8|10
1634223320000|2021-10-14 14:55:20|22237.66|22117.66|22227.86|22107.86|22237.66|22117.66|22227.86|22107.86|10
1634223330000|2021-10-14 14:55:30|22228.85|22108.85|22232.52|22112.52|22232.52|22112.52|22228.85|22108.85|10
1634223340000|2021-10-14 14:55:40|22234.09|22114.09|22240.37|22120.37|22240.64|22120.64|22234.09|22114.09|10
1634223350000|2021-10-14 14:55:50|22239.86|22119.86|22242.28|22122.28|22242.78|22122.78|22239.8|22119.8|10
1634223360000|2021-10-14 14:56:00|22242.09|22122.09|22241.84|22121.84|22242.28|22122.28|22241.4|22121.4|10
1634223370000|2021-10-14 14:56:10|22242.64|22122.64|22239.26|22119.26|22242.64|22122.64|22239.26|22119.26|10
1634223380000|2021-10-14 14:56:20|22239.72|22119.72|22238.16|22118.16|22239.9|22119.9|22238.15|22118.15|10
1634223390000|2021-10-14 14:56:30|22237.32|22117.32|22237|22117|22237.54|22117.54|22236.96|22116.96|10
1634223400000|2021-10-14 14:56:40|22237.22|22117.22|22234.81|22114.81|22237.22|22117.22|22234.81|22114.81|9
1634223410000|2021-10-14 14:56:50|22234.78|22114.78|22235.55|22115.55|22236.8|22116.8|22234.78|22114.78|10
1634223420000|2021-10-14 14:57:00|22234.49|22114.49|22246.6|22126.6|22246.6|22126.6|22234.49|22114.49|9
1634223430000|2021-10-14 14:57:10|22246.47|22126.47|22253.33|22133.33|22253.33|22133.33|22246.34|22126.34|10
1634223440000|2021-10-14 14:57:20|22254.29|22134.29|22261.29|22141.29|22261.54|22141.54|22254.29|22134.29|10
1634223450000|2021-10-14 14:57:30|22261.41|22141.41|22262.83|22142.83|22262.83|22142.83|22260.78|22140.78|10
1634223460000|2021-10-14 14:57:40|22263.88|22143.88|22264.76|22144.76|22265.62|22145.62|22263.88|22143.88|10
1634223470000|2021-10-14 14:57:50|22263.27|22143.27|22262.42|22142.42|22263.27|22143.27|22261.75|22141.75|10
1634223480000|2021-10-14 14:58:00|22262.08|22142.08|22258.8|22138.8|22262.08|22142.08|22258.8|22138.8|9
1634223490000|2021-10-14 14:58:10|22259.38|22139.38|22256.96|22136.96|22259.38|22139.38|22256.93|22136.93|9
1634223500000|2021-10-14 14:58:20|22256.73|22136.73|22253.25|22133.25|22257.12|22137.12|22252.54|22132.54|10
1634223510000|2021-10-14 14:58:30|22253.26|22133.26|22252.58|22132.58|22253.26|22133.26|22252.44|22132.44|10
1634223520000|2021-10-14 14:58:40|22253.05|22133.05|22251.79|22131.79|22253.14|22133.14|22251.71|22131.71|10
1634223530000|2021-10-14 14:58:50|22251.52|22131.52|22250.31|22130.31|22251.78|22131.78|22250.28|22130.28|10
1634223540000|2021-10-14 14:59:00|22250.73|22130.73|22251.61|22131.61|22251.61|22131.61|22250.73|22130.73|9
1634223550000|2021-10-14 14:59:10|22252.02|22132.02|22253.15|22133.15|22253.15|22133.15|22250.98|22130.98|10
1634223560000|2021-10-14 14:59:20|22253.16|22133.16|22250.94|22130.94|22253.16|22133.16|22250.33|22130.33|10
1634223570000|2021-10-14 14:59:30|22250.18|22130.18|22242.2|22122.2|22250.18|22130.18|22242.2|22122.2|10
1634223580000|2021-10-14 14:59:40|22241.92|22121.92|22240.55|22120.55|22241.92|22121.92|22239.54|22119.54|9
1634223590000|2021-10-14 14:59:50|22240.61|22120.61|22240.75|22120.75|22241.64|22121.64|22240.61|22120.61|10
1634223600000|2021-10-14 15:00:00|22240.08|22120.08|22234.44|22114.44|22240.08|22120.08|22233.74|22113.74|10
1634223610000|2021-10-14 15:00:10|22233.18|22113.18|22236.66|22116.66|22236.66|22116.66|22232.54|22112.54|10
1634223620000|2021-10-14 15:00:20|22238.78|22118.78|22241.91|22121.91|22242.28|22122.28|22238.78|22118.78|10
1634223630000|2021-10-14 15:00:30|22242.51|22122.51|22245.18|22125.18|22245.18|22125.18|22242.5|22122.5|10
1634223640000|2021-10-14 15:00:40|22245.44|22125.44|22253.35|22133.35|22253.8|22133.8|22244.69|22124.69|10
1634223650000|2021-10-14 15:00:50|22253.47|22133.47|22253.86|22133.86|22254.2|22134.2|22252.87|22132.87|10
1634223660000|2021-10-14 15:01:00|22254|22134|22256.06|22136.06|22257.8|22137.8|22253.15|22133.15|10
1634223670000|2021-10-14 15:01:10|22256.1|22136.1|22258.65|22138.65|22258.65|22138.65|22255.51|22135.51|10
1634223680000|2021-10-14 15:01:20|22259.22|22139.22|22258.97|22138.97|22259.22|22139.22|22258.35|22138.35|10
1634223690000|2021-10-14 15:01:30|22258.8|22138.8|22257.93|22137.93|22259.61|22139.61|22257.93|22137.93|10
1634223700000|2021-10-14 15:01:40|22257.17|22137.17|22251.16|22131.16|22257.17|22137.17|22251.16|22131.16|10
1634223710000|2021-10-14 15:01:50|22251.71|22131.71|22244.26|22124.26|22251.71|22131.71|22244.26|22124.26|10
1634223720000|2021-10-14 15:02:00|22244.23|22124.23|22240.61|22120.61|22244.23|22124.23|22240.61|22120.61|10
1634223730000|2021-10-14 15:02:10|22238.98|22118.98|22236.57|22116.57|22241.06|22121.06|22236.57|22116.57|10
1634223740000|2021-10-14 15:02:20|22236.4|22116.4|22224.08|22104.08|22236.4|22116.4|22224.08|22104.08|10
1634223750000|2021-10-14 15:02:30|22222.19|22102.19|22210.98|22090.98|22222.19|22102.19|22210.98|22090.98|10
1634223760000|2021-10-14 15:02:40|22208.05|22088.05|22190.52|22070.52|22208.05|22088.05|22190.52|22070.52|10
1634223770000|2021-10-14 15:02:50|22191.11|22071.11|22178.1|22058.1|22191.98|22071.98|22178.1|22058.1|10
1634223780000|2021-10-14 15:03:00|22177.96|22057.96|22161.12|22041.12|22177.96|22057.96|22161.12|22041.12|10
1634223790000|2021-10-14 15:03:10|22161.95|22041.95|22143.01|22023.01|22161.95|22041.95|22143.01|22023.01|10
1634223800000|2021-10-14 15:03:20|22142.69|22022.69|22145.17|22025.17|22146.68|22026.68|22141.76|22021.76|10
1634223810000|2021-10-14 15:03:30|22145.47|22025.47|22156.93|22036.93|22157.15|22037.15|22145.47|22025.47|10
1634223820000|2021-10-14 15:03:40|22161.33|22041.33|22174.28|22054.28|22174.28|22054.28|22161.33|22041.33|10
1634223830000|2021-10-14 15:03:50|22172.95|22052.95|22166.59|22046.59|22174.72|22054.72|22166.59|22046.59|10
1634223840000|2021-10-14 15:04:00|22166.61|22046.61|22156.42|22036.42|22166.61|22046.61|22156.42|22036.42|10
1634223850000|2021-10-14 15:04:10|22155.26|22035.26|22152.95|22032.95|22155.26|22035.26|22149.7|22029.7|10
1634223860000|2021-10-14 15:04:20|22153.96|22033.96|22156.56|22036.56|22156.56|22036.56|22153.96|22033.96|10
1634223870000|2021-10-14 15:04:30|22156.5|22036.5|22156.1|22036.1|22157.86|22037.86|22156.08|22036.08|10
1634223880000|2021-10-14 15:04:40|22156.73|22036.73|22153.56|22033.56|22156.73|22036.73|22153.56|22033.56|10
1634223890000|2021-10-14 15:04:50|22153.51|22033.51|22150.92|22030.92|22153.51|22033.51|22150.45|22030.45|10
1634223900000|2021-10-14 15:05:00|22151.15|22031.15|22153.41|22033.41|22153.41|22033.41|22148.67|22028.67|10
1634223910000|2021-10-14 15:05:10|22153.32|22033.32|22156.85|22036.85|22157.16|22037.16|22153.32|22033.32|10
1634223920000|2021-10-14 15:05:20|22158.32|22038.32|22162.44|22042.44|22162.44|22042.44|22158.32|22038.32|10
1634223930000|2021-10-14 15:05:30|22162.4|22042.4|22151.81|22031.81|22162.48|22042.48|22151.81|22031.81|10
1634223940000|2021-10-14 15:05:40|22151.72|22031.72|22143.72|22023.72|22151.72|22031.72|22143.11|22023.11|10
1634223950000|2021-10-14 15:05:50|22143.44|22023.44|22140.31|22020.31|22143.44|22023.44|22139.94|22019.94|10
1634223960000|2021-10-14 15:06:00|22139.42|22019.42|22136.94|22016.94|22139.42|22019.42|22136.37|22016.37|10
1634223970000|2021-10-14 15:06:10|22136.6|22016.6|22128.83|22008.83|22138.03|22018.03|22128.83|22008.83|10
1634223980000|2021-10-14 15:06:20|22126.12|22006.12|22117.64|21997.64|22126.12|22006.12|22117.6|21997.6|10
1634223990000|2021-10-14 15:06:30|22117.44|21997.44|22119.73|21999.73|22120.8|22000.8|22117|21997|10
1634224000000|2021-10-14 15:06:40|22119.83|21999.83|22120.42|22000.42|22121.09|22001.09|22119.83|21999.83|10
1634224010000|2021-10-14 15:06:50|22120.46|22000.46|22115.5|21995.5|22120.46|22000.46|22115.5|21995.5|10
1634224020000|2021-10-14 15:07:00|22115.71|21995.71|22104.35|21984.35|22115.71|21995.71|22104.35|21984.35|10
1634224030000|2021-10-14 15:07:10|22104.02|21984.02|22101.34|21981.34|22104.02|21984.02|22101.13|21981.13|10
1634224040000|2021-10-14 15:07:20|22101|21981|22095.91|21975.91|22101|21981|22095.75|21975.75|10
1634224050000|2021-10-14 15:07:30|22096.58|21976.58|22092.89|21972.89|22097.28|21977.28|22092.89|21972.89|10
1634224060000|2021-10-14 15:07:40|22093.22|21973.22|22079.36|21959.36|22093.22|21973.22|22079.36|21959.36|10
1634224070000|2021-10-14 15:07:50|22079.38|21959.38|22040.48|21920.48|22079.38|21959.38|22040.48|21920.48|10
1634224080000|2021-10-14 15:08:00|22040.24|21920.24|22029.35|21909.35|22040.93|21920.93|22029.35|21909.35|10
1634224090000|2021-10-14 15:08:10|22029.38|21909.38|22028|21908|22030.69|21910.69|22026.8|21906.8|10
1634224100000|2021-10-14 15:08:20|22028.86|21908.86|22035.76|21915.76|22036.04|21916.04|22028.86|21908.86|10
1634224110000|2021-10-14 15:08:30|22036.52|21916.52|22041.14|21921.14|22041.36|21921.36|22036.2|21916.2|10
1634224120000|2021-10-14 15:08:40|22040.95|21920.95|22041.12|21921.12|22041.3|21921.3|22039.33|21919.33|10
1634224130000|2021-10-14 15:08:50|22041.86|21921.86|22043.98|21923.98|22043.98|21923.98|22040.75|21920.75|10
1634224140000|2021-10-14 15:09:00|22047.59|21927.59|22049.68|21929.68|22049.68|21929.68|22047.59|21927.59|10
1634224150000|2021-10-14 15:09:10|22050.2|21930.2|22054.01|21934.01|22054.01|21934.01|22050.1|21930.1|10
1634224160000|2021-10-14 15:09:20|22054.59|21934.59|22060.2|21940.2|22060.2|21940.2|22054.13|21934.13|10
1634224170000|2021-10-14 15:09:30|22060.74|21940.74|22068.14|21948.14|22068.25|21948.25|22060.74|21940.74|10
1634224180000|2021-10-14 15:09:40|22068.11|21948.11|22075.67|21955.67|22075.67|21955.67|22068.11|21948.11|10
1634224190000|2021-10-14 15:09:50|22075.92|21955.92|22081.01|21961.01|22081.01|21961.01|22075.92|21955.92|10
1634224200000|2021-10-14 15:10:00|22079.87|21959.87|22073.12|21953.12|22079.87|21959.87|22073.12|21953.12|10
1634224210000|2021-10-14 15:10:10|22072.81|21952.81|22082.83|21962.83|22082.83|21962.83|22072.81|21952.81|10
1634224220000|2021-10-14 15:10:20|22087.62|21967.62|22092.33|21972.33|22094.74|21974.74|22087.62|21967.62|10
1634224230000|2021-10-14 15:10:30|22092.12|21972.12|22091.86|21971.86|22092.57|21972.57|22091.59|21971.59|10
1634224240000|2021-10-14 15:10:40|22092.82|21972.82|22094.21|21974.21|22094.83|21974.83|22092.82|21972.82|10
1634224250000|2021-10-14 15:10:50|22093.12|21973.12|22091.31|21971.31|22093.57|21973.57|22090.19|21970.19|10
1634224260000|2021-10-14 15:11:00|22092.14|21972.14|22094.82|21974.82|22094.82|21974.82|22092.09|21972.09|10
1634224270000|2021-10-14 15:11:10|22096.39|21976.39|22098.43|21978.43|22098.43|21978.43|22096.26|21976.26|10
1634224280000|2021-10-14 15:11:20|22098.95|21978.95|22116.83|21996.83|22116.83|21996.83|22098.53|21978.53|10
1634224290000|2021-10-14 15:11:30|22118.94|21998.94|22131.1|22011.1|22131.1|22011.1|22118.94|21998.94|10
1634224300000|2021-10-14 15:11:40|22132.96|22012.96|22126.37|22006.37|22133.63|22013.63|22126.37|22006.37|10
1634224310000|2021-10-14 15:11:50|22126.86|22006.86|22126.21|22006.21|22126.86|22006.86|22123.86|22003.86|10
1634224320000|2021-10-14 15:12:00|22126.56|22006.56|22132.81|22012.81|22133.39|22013.39|22126.56|22006.56|10
1634224330000|2021-10-14 15:12:10|22133.87|22013.87|22137|22017|22137.34|22017.34|22133.57|22013.57|10
1634224340000|2021-10-14 15:12:20|22138.21|22018.21|22142.87|22022.87|22142.87|22022.87|22138.21|22018.21|10
1634224350000|2021-10-14 15:12:30|22144.91|22024.91|22153.95|22033.95|22153.95|22033.95|22140.75|22020.75|9
1634224360000|2021-10-14 15:12:40|22154.46|22034.46|22175.47|22055.47|22175.47|22055.47|22154.46|22034.46|10
1634224370000|2021-10-14 15:12:50|22176.49|22056.49|22187.27|22067.27|22190.92|22070.92|22176.49|22056.49|10
1634224380000|2021-10-14 15:13:00|22188.51|22068.51|22179.19|22059.19|22188.51|22068.51|22179.19|22059.19|10
1634224390000|2021-10-14 15:13:10|22179.09|22059.09|22177.84|22057.84|22180.11|22060.11|22175.46|22055.46|10
1634224400000|2021-10-14 15:13:20|22177.77|22057.77|22185.85|22065.85|22185.85|22065.85|22177.77|22057.77|10
1634224410000|2021-10-14 15:13:30|22187.95|22067.95|22204.41|22084.41|22204.41|22084.41|22187.95|22067.95|10
1634224420000|2021-10-14 15:13:40|22206.24|22086.24|22208.81|22088.81|22209.11|22089.11|22206.24|22086.24|10
1634224430000|2021-10-14 15:13:50|22212.21|22092.21|22220.03|22100.03|22220.2|22100.2|22211.54|22091.54|10
1634224440000|2021-10-14 15:14:00|22219.86|22099.86|22207.48|22087.48|22221.06|22101.06|22207.48|22087.48|10
1634224450000|2021-10-14 15:14:10|22204.96|22084.96|22205.74|22085.74|22205.74|22085.74|22203.13|22083.13|10
1634224460000|2021-10-14 15:14:20|22206.22|22086.22|22207.34|22087.34|22207.59|22087.59|22205.85|22085.85|10
1634224470000|2021-10-14 15:14:30|22207.21|22087.21|22205.44|22085.44|22207.21|22087.21|22203.81|22083.81|10
1634224480000|2021-10-14 15:14:40|22207.65|22087.65|22209.41|22089.41|22209.41|22089.41|22207.41|22087.41|10
1634224490000|2021-10-14 15:14:50|22210.14|22090.14|22213.12|22093.12|22214.31|22094.31|22210.14|22090.14|10
1634224500000|2021-10-14 15:15:00|22212.72|22092.72|22215.93|22095.93|22215.93|22095.93|22212.37|22092.37|9
1634224510000|2021-10-14 15:15:10|22215.43|22095.43|22213.83|22093.83|22215.43|22095.43|22213.4|22093.4|10
1634224520000|2021-10-14 15:15:20|22214.58|22094.58|22218.99|22098.99|22218.99|22098.99|22214.58|22094.58|10
1634224530000|2021-10-14 15:15:30|22218.61|22098.61|22225.31|22105.31|22225.31|22105.31|22218.61|22098.61|10
1634224540000|2021-10-14 15:15:40|22225.3|22105.3|22227.29|22107.29|22229.67|22109.67|22225.3|22105.3|10
1634224550000|2021-10-14 15:15:50|22226.58|22106.58|22227.49|22107.49|22227.49|22107.49|22224.24|22104.24|10
1634224560000|2021-10-14 15:16:00|22228.53|22108.53|22241.82|22121.82|22243.79|22123.79|22228.53|22108.53|10
1634224570000|2021-10-14 15:16:10|22242.02|22122.02|22246.57|22126.57|22246.65|22126.65|22241.6|22121.6|10
1634224580000|2021-10-14 15:16:20|22246.07|22126.07|22253.91|22133.91|22253.91|22133.91|22245.79|22125.79|10
1634224590000|2021-10-14 15:16:30|22254.48|22134.48|22255.24|22135.24|22256.06|22136.06|22253.83|22133.83|10
1634224600000|2021-10-14 15:16:40|22256.11|22136.11|22249.51|22129.51|22257.04|22137.04|22249.51|22129.51|10
1634224610000|2021-10-14 15:16:50|22249.41|22129.41|22239.52|22119.52|22249.41|22129.41|22239.52|22119.52|10
1634224620000|2021-10-14 15:17:00|22238.65|22118.65|22232.48|22112.48|22238.65|22118.65|22232.15|22112.15|10
1634224630000|2021-10-14 15:17:10|22232.51|22112.51|22231.65|22111.65|22233.86|22113.86|22231.65|22111.65|10
1634224640000|2021-10-14 15:17:20|22233.15|22113.15|22236.66|22116.66|22236.66|22116.66|22233.15|22113.15|10
1634224650000|2021-10-14 15:17:30|22236.53|22116.53|22243.36|22123.36|22243.36|22123.36|22236.53|22116.53|10
1634224660000|2021-10-14 15:17:40|22243.28|22123.28|22243.32|22123.32|22243.53|22123.53|22242.25|22122.25|10
1634224670000|2021-10-14 15:17:50|22243.37|22123.37|22248.17|22128.17|22248.17|22128.17|22243.37|22123.37|10
1634224680000|2021-10-14 15:18:00|22247.94|22127.94|22248.81|22128.81|22249.42|22129.42|22246.93|22126.93|10
1634224690000|2021-10-14 15:18:10|22249.12|22129.12|22249.78|22129.78|22250.59|22130.59|22248.66|22128.66|10
1634224700000|2021-10-14 15:18:20|22249.91|22129.91|22248.36|22128.36|22250.64|22130.64|22248.36|22128.36|10
1634224710000|2021-10-14 15:18:30|22248.47|22128.47|22248.69|22128.69|22248.84|22128.84|22248.27|22128.27|10
1634224720000|2021-10-14 15:18:40|22248.37|22128.37|22245.63|22125.63|22248.37|22128.37|22245.63|22125.63|10
1634224730000|2021-10-14 15:18:50|22245.65|22125.65|22243.01|22123.01|22245.65|22125.65|22243.01|22123.01|10
1634224740000|2021-10-14 15:19:00|22242.65|22122.65|22238.39|22118.39|22242.65|22122.65|22237.57|22117.57|10
1634224750000|2021-10-14 15:19:10|22238.95|22118.95|22236.88|22116.88|22239.96|22119.96|22236.56|22116.56|10
1634224760000|2021-10-14 15:19:20|22236.39|22116.39|22238.06|22118.06|22242.16|22122.16|22236.39|22116.39|10
1634224770000|2021-10-14 15:19:30|22238.1|22118.1|22232.74|22112.74|22238.1|22118.1|22232.27|22112.27|10
1634224780000|2021-10-14 15:19:40|22232.63|22112.63|22230.7|22110.7|22233.12|22113.12|22230.49|22110.49|10
1634224790000|2021-10-14 15:19:50|22230.6|22110.6|22223.75|22103.75|22230.6|22110.6|22223.75|22103.75|10
1634224800000|2021-10-14 15:20:00|22223.14|22103.14|22224.01|22104.01|22224.01|22104.01|22221.79|22101.79|10
1634224810000|2021-10-14 15:20:10|22225.09|22105.09|22225|22105|22226.09|22106.09|22225|22105|9
1634224820000|2021-10-14 15:20:20|22225.65|22105.65|22225.74|22105.74|22227.12|22107.12|22225.65|22105.65|10
1634224830000|2021-10-14 15:20:30|22226.02|22106.02|22227.83|22107.83|22227.83|22107.83|22225.16|22105.16|10
1634224840000|2021-10-14 15:20:40|22228.22|22108.22|22231.53|22111.53|22232.48|22112.48|22228.22|22108.22|10
1634224850000|2021-10-14 15:20:50|22230.86|22110.86|22234.52|22114.52|22234.52|22114.52|22230.86|22110.86|10
1634224860000|2021-10-14 15:21:00|22236.97|22116.97|22241.14|22121.14|22241.34|22121.34|22236.78|22116.78|10
1634224870000|2021-10-14 15:21:10|22243.31|22123.31|22245.29|22125.29|22245.29|22125.29|22242.05|22122.05|9
1634224880000|2021-10-14 15:21:20|22247.72|22127.72|22250.84|22130.84|22250.84|22130.84|22247.3|22127.3|10
1634224890000|2021-10-14 15:21:30|22251.04|22131.04|22254.76|22134.76|22255.59|22135.59|22251.04|22131.04|10
1634224900000|2021-10-14 15:21:40|22255.11|22135.11|22256.66|22136.66|22256.82|22136.82|22254.74|22134.74|10
1634224910000|2021-10-14 15:21:50|22256.64|22136.64|22282.81|22162.81|22282.81|22162.81|22256.64|22136.64|10
1634224920000|2021-10-14 15:22:00|22280.6|22160.6|22286.57|22166.57|22288.14|22168.14|22280.54|22160.54|10
1634224930000|2021-10-14 15:22:10|22285.32|22165.32|22282.49|22162.49|22286.8|22166.8|22282.47|22162.47|10
1634224940000|2021-10-14 15:22:20|22281.61|22161.61|22279.63|22159.63|22281.95|22161.95|22278.45|22158.45|10
1634224950000|2021-10-14 15:22:30|22278.94|22158.94|22277.26|22157.26|22279.3|22159.3|22277.01|22157.01|10
1634224960000|2021-10-14 15:22:40|22277.97|22157.97|22280.19|22160.19|22281.73|22161.73|22277.97|22157.97|10
1634224970000|2021-10-14 15:22:50|22279.06|22159.06|22278.25|22158.25|22279.29|22159.29|22277.61|22157.61|10
1634224980000|2021-10-14 15:23:00|22278.58|22158.58|22281.06|22161.06|22281.06|22161.06|22278.47|22158.47|9
1634224990000|2021-10-14 15:23:10|22281.2|22161.2|22278.36|22158.36|22282.84|22162.84|22278.36|22158.36|10
1634225000000|2021-10-14 15:23:20|22279.05|22159.05|22274.49|22154.49|22280.64|22160.64|22274.43|22154.43|10
1634225010000|2021-10-14 15:23:30|22274.33|22154.33|22275.57|22155.57|22275.57|22155.57|22273.34|22153.34|10
1634225020000|2021-10-14 15:23:40|22276.18|22156.18|22272.72|22152.72|22276.18|22156.18|22272.72|22152.72|10
1634225030000|2021-10-14 15:23:50|22271.83|22151.83|22270.29|22150.29|22272.3|22152.3|22270.14|22150.14|10
1634225040000|2021-10-14 15:24:00|22270.9|22150.9|22277.26|22157.26|22277.26|22157.26|22270.9|22150.9|10
1634225050000|2021-10-14 15:24:10|22277.66|22157.66|22280.45|22160.45|22280.84|22160.84|22276.95|22156.95|10
1634225060000|2021-10-14 15:24:20|22280.68|22160.68|22282.98|22162.98|22283.24|22163.24|22280.26|22160.26|10
1634225070000|2021-10-14 15:24:30|22282.66|22162.66|22278.52|22158.52|22282.94|22162.94|22278.52|22158.52|10
1634225080000|2021-10-14 15:24:40|22277.22|22157.22|22271.53|22151.53|22277.22|22157.22|22271.19|22151.19|10
1634225090000|2021-10-14 15:24:50|22271.92|22151.92|22272.62|22152.62|22273.06|22153.06|22271.92|22151.92|10
1634225100000|2021-10-14 15:25:00|22272.58|22152.58|22276.7|22156.7|22277.39|22157.39|22272.5|22152.5|10
1634225110000|2021-10-14 15:25:10|22277.19|22157.19|22277.18|22157.18|22278.42|22158.42|22276.81|22156.81|10
1634225120000|2021-10-14 15:25:20|22277.16|22157.16|22279.99|22159.99|22279.99|22159.99|22277.16|22157.16|9
1634225130000|2021-10-14 15:25:30|22281.13|22161.13|22278.95|22158.95|22281.13|22161.13|22278.95|22158.95|10
1634225140000|2021-10-14 15:25:40|22279.62|22159.62|22282.15|22162.15|22282.15|22162.15|22278.97|22158.97|10
1634225150000|2021-10-14 15:25:50|22282.3|22162.3|22283.89|22163.89|22284.75|22164.75|22282.3|22162.3|10
1634225160000|2021-10-14 15:26:00|22283.92|22163.92|22292.04|22172.04|22292.04|22172.04|22283.92|22163.92|10
1634225170000|2021-10-14 15:26:10|22292.09|22172.09|22294.48|22174.48|22294.82|22174.82|22292.09|22172.09|9
1634225180000|2021-10-14 15:26:20|22294.67|22174.67|22298.91|22178.91|22298.91|22178.91|22293.59|22173.59|10
1634225190000|2021-10-14 15:26:30|22299.65|22179.65|22308.09|22188.09|22308.09|22188.09|22299.06|22179.06|10
1634225200000|2021-10-14 15:26:40|22308.24|22188.24|22312.07|22192.07|22312.07|22192.07|22308.24|22188.24|10
1634225210000|2021-10-14 15:26:50|22310.79|22190.79|22307|22187|22310.79|22190.79|22307|22187|10
1634225220000|2021-10-14 15:27:00|22306.53|22186.53|22306.33|22186.33|22308.33|22188.33|22306.14|22186.14|10
1634225230000|2021-10-14 15:27:10|22305.2|22185.2|22307.79|22187.79|22307.79|22187.79|22305.2|22185.2|10
1634225240000|2021-10-14 15:27:20|22307.57|22187.57|22310.74|22190.74|22311.34|22191.34|22307.57|22187.57|10
1634225250000|2021-10-14 15:27:30|22311.01|22191.01|22313.04|22193.04|22315|22195|22311.01|22191.01|10
1634225260000|2021-10-14 15:27:40|22312.86|22192.86|22311.48|22191.48|22314.98|22194.98|22311.48|22191.48|10
1634225270000|2021-10-14 15:27:50|22312.07|22192.07|22315.91|22195.91|22315.91|22195.91|22311.4|22191.4|10
1634225280000|2021-10-14 15:28:00|22315.77|22195.77|22315.66|22195.66|22316.06|22196.06|22315.13|22195.13|10
1634225290000|2021-10-14 15:28:10|22315.18|22195.18|22315.1|22195.1|22315.84|22195.84|22314.37|22194.37|10
1634225300000|2021-10-14 15:28:20|22314.25|22194.25|22310.08|22190.08|22314.25|22194.25|22309.69|22189.69|10
1634225310000|2021-10-14 15:28:30|22309.96|22189.96|22308.23|22188.23|22311.87|22191.87|22308.23|22188.23|10
1634225320000|2021-10-14 15:28:40|22308.24|22188.24|22308.14|22188.14|22308.7|22188.7|22307.67|22187.67|10
1634225330000|2021-10-14 15:28:50|22309.26|22189.26|22310.27|22190.27|22311.34|22191.34|22308.37|22188.37|10
1634225340000|2021-10-14 15:29:00|22311.23|22191.23|22311.29|22191.29|22312.46|22192.46|22310.8|22190.8|10
1634225350000|2021-10-14 15:29:10|22311.34|22191.34|22310.06|22190.06|22311.34|22191.34|22310.06|22190.06|10
1634225360000|2021-10-14 15:29:20|22309.86|22189.86|22311.24|22191.24|22311.6|22191.6|22309.86|22189.86|10
1634225370000|2021-10-14 15:29:30|22311.23|22191.23|22310.8|22190.8|22311.75|22191.75|22310.71|22190.71|9
1634225380000|2021-10-14 15:29:40|22311.36|22191.36|22311.75|22191.75|22312.41|22192.41|22310.99|22190.99|10
1634225390000|2021-10-14 15:29:50|22312.02|22192.02|22313.21|22193.21|22313.52|22193.52|22311.45|22191.45|10
1634225400000|2021-10-14 15:30:00|22312.97|22192.97|22315.13|22195.13|22315.13|22195.13|22312.97|22192.97|10
1634225410000|2021-10-14 15:30:10|22315.25|22195.25|22317.4|22197.4|22317.4|22197.4|22314.71|22194.71|10
1634225420000|2021-10-14 15:30:20|22318.04|22198.04|22313.5|22193.5|22318.43|22198.43|22313.5|22193.5|10
1634225430000|2021-10-14 15:30:30|22313.73|22193.73|22311.49|22191.49|22313.73|22193.73|22311.49|22191.49|10
1634225440000|2021-10-14 15:30:40|22310.9|22190.9|22309.17|22189.17|22311.35|22191.35|22308.76|22188.76|10
1634225450000|2021-10-14 15:30:50|22309.74|22189.74|22308.26|22188.26|22309.74|22189.74|22308.1|22188.1|10
1634225460000|2021-10-14 15:31:00|22305.99|22185.99|22299.34|22179.34|22305.99|22185.99|22297.45|22177.45|10
1634225470000|2021-10-14 15:31:10|22298.45|22178.45|22298.87|22178.87|22299.71|22179.71|22298.32|22178.32|10
1634225480000|2021-10-14 15:31:20|22299.44|22179.44|22302.77|22182.77|22302.77|22182.77|22299.44|22179.44|10
1634225490000|2021-10-14 15:31:30|22302.89|22182.89|22303|22183|22304.3|22184.3|22302.89|22182.89|10
1634225500000|2021-10-14 15:31:40|22303.12|22183.12|22303.27|22183.27|22303.42|22183.42|22301.96|22181.96|10
1634225510000|2021-10-14 15:31:50|22302.18|22182.18|22304.86|22184.86|22306.28|22186.28|22302.18|22182.18|10
1634225520000|2021-10-14 15:32:00|22305.68|22185.68|22306.84|22186.84|22306.84|22186.84|22304.7|22184.7|10
1634225530000|2021-10-14 15:32:10|22306.24|22186.24|22308.03|22188.03|22308.15|22188.15|22306|22186|10
1634225540000|2021-10-14 15:32:20|22307.98|22187.98|22307.8|22187.8|22308.31|22188.31|22307.24|22187.24|10
1634225550000|2021-10-14 15:32:30|22307.65|22187.65|22306.75|22186.75|22307.81|22187.81|22306.63|22186.63|9
1634225560000|2021-10-14 15:32:40|22306.96|22186.96|22306.64|22186.64|22309.43|22189.43|22306.15|22186.15|10
1634225570000|2021-10-14 15:32:50|22307.76|22187.76|22309.68|22189.68|22309.68|22189.68|22307.38|22187.38|10
1634225580000|2021-10-14 15:33:00|22309.75|22189.75|22312.64|22192.64|22312.64|22192.64|22309.55|22189.55|9
1634225590000|2021-10-14 15:33:10|22312.4|22192.4|22312.43|22192.43|22312.43|22192.43|22310.61|22190.61|10
1634225600000|2021-10-14 15:33:20|22312.09|22192.09|22310.16|22190.16|22312.09|22192.09|22310.16|22190.16|10
1634225610000|2021-10-14 15:33:30|22309.19|22189.19|22306.96|22186.96|22309.19|22189.19|22306.96|22186.96|10
1634225620000|2021-10-14 15:33:40|22306.92|22186.92|22304.56|22184.56|22306.92|22186.92|22304.47|22184.47|10
1634225630000|2021-10-14 15:33:50|22305.12|22185.12|22306.32|22186.32|22306.46|22186.46|22304.08|22184.08|10
1634225640000|2021-10-14 15:34:00|22306.41|22186.41|22304.69|22184.69|22306.83|22186.83|22304.69|22184.69|10
1634225650000|2021-10-14 15:34:10|22304.79|22184.79|22304.19|22184.19|22305.49|22185.49|22304.19|22184.19|9
1634225660000|2021-10-14 15:34:20|22303.5|22183.5|22301.51|22181.51|22303.5|22183.5|22301.47|22181.47|10
1634225670000|2021-10-14 15:34:30|22300.88|22180.88|22298.01|22178.01|22300.88|22180.88|22298.01|22178.01|10
1634225680000|2021-10-14 15:34:40|22298.35|22178.35|22300.54|22180.54|22300.54|22180.54|22297.91|22177.91|10
1634225690000|2021-10-14 15:34:50|22300.2|22180.2|22303.91|22183.91|22303.91|22183.91|22299.66|22179.66|10
1634225700000|2021-10-14 15:35:00|22303.48|22183.48|22300.47|22180.47|22303.75|22183.75|22300.47|22180.47|10
1634225710000|2021-10-14 15:35:10|22299.47|22179.47|22297|22177|22299.47|22179.47|22297|22177|10
1634225720000|2021-10-14 15:35:20|22297.02|22177.02|22294.11|22174.11|22297.33|22177.33|22294.11|22174.11|10
1634225730000|2021-10-14 15:35:30|22293.69|22173.69|22292.2|22172.2|22294.57|22174.57|22292.14|22172.14|10
1634225740000|2021-10-14 15:35:40|22291.99|22171.99|22289.68|22169.68|22292.24|22172.24|22288.89|22168.89|10
1634225750000|2021-10-14 15:35:50|22289.76|22169.76|22286.33|22166.33|22289.76|22169.76|22286.33|22166.33|10
1634225760000|2021-10-14 15:36:00|22286.28|22166.28|22288.94|22168.94|22288.94|22168.94|22286.07|22166.07|10
1634225770000|2021-10-14 15:36:10|22288.93|22168.93|22260.29|22140.29|22289.57|22169.57|22260.29|22140.29|10
1634225780000|2021-10-14 15:36:20|22258.19|22138.19|22256.8|22136.8|22259.38|22139.38|22256.8|22136.8|10
1634225790000|2021-10-14 15:36:30|22257.86|22137.86|22264.59|22144.59|22264.59|22144.59|22257.86|22137.86|10
1634225800000|2021-10-14 15:36:40|22264.75|22144.75|22268.08|22148.08|22268.08|22148.08|22264.75|22144.75|10
1634225810000|2021-10-14 15:36:50|22268.34|22148.34|22270.37|22150.37|22270.37|22150.37|22268|22148|10
1634225820000|2021-10-14 15:37:00|22270.72|22150.72|22272.14|22152.14|22272.14|22152.14|22270.16|22150.16|10
1634225830000|2021-10-14 15:37:10|22272.56|22152.56|22275.21|22155.21|22275.21|22155.21|22272.56|22152.56|10
1634225840000|2021-10-14 15:37:20|22276.02|22156.02|22280.32|22160.32|22280.32|22160.32|22275.48|22155.48|10
1634225850000|2021-10-14 15:37:30|22281.64|22161.64|22274.56|22154.56|22281.64|22161.64|22274.56|22154.56|10
1634225860000|2021-10-14 15:37:40|22273.77|22153.77|22262.6|22142.6|22273.77|22153.77|22262.19|22142.19|10
1634225870000|2021-10-14 15:37:50|22262.23|22142.23|22255.88|22135.88|22262.23|22142.23|22255.88|22135.88|10
1634225880000|2021-10-14 15:38:00|22254.33|22134.33|22256.56|22136.56|22257.38|22137.38|22252.56|22132.56|10
1634225890000|2021-10-14 15:38:10|22254.97|22134.97|22249.53|22129.53|22254.97|22134.97|22249.29|22129.29|10
1634225900000|2021-10-14 15:38:20|22248.71|22128.71|22251.26|22131.26|22251.26|22131.26|22247.92|22127.92|10
1634225910000|2021-10-14 15:38:30|22250.72|22130.72|22249.81|22129.81|22252.26|22132.26|22249.13|22129.13|10
1634225920000|2021-10-14 15:38:40|22249.57|22129.57|22242.49|22122.49|22249.69|22129.69|22242.49|22122.49|10
1634225930000|2021-10-14 15:38:50|22242.09|22122.09|22245.58|22125.58|22245.58|22125.58|22241.75|22121.75|10
1634225940000|2021-10-14 15:39:00|22245.91|22125.91|22248.9|22128.9|22248.9|22128.9|22245.91|22125.91|10
1634225950000|2021-10-14 15:39:10|22248.63|22128.63|22242.04|22122.04|22248.89|22128.89|22242.04|22122.04|10
1634225960000|2021-10-14 15:39:20|22244.85|22124.85|22245.05|22125.05|22245.95|22125.95|22243.28|22123.28|10
1634225970000|2021-10-14 15:39:30|22244.25|22124.25|22240.52|22120.52|22244.25|22124.25|22240.52|22120.52|10
1634225980000|2021-10-14 15:39:40|22240.96|22120.96|22231.19|22111.19|22240.96|22120.96|22231.19|22111.19|10
1634225990000|2021-10-14 15:39:50|22230.46|22110.46|22237.07|22117.07|22237.15|22117.15|22230.46|22110.46|10
1634226000000|2021-10-14 15:40:00|22236.16|22116.16|22227.22|22107.22|22236.16|22116.16|22227.13|22107.13|10
1634226010000|2021-10-14 15:40:10|22226.88|22106.88|22229.52|22109.52|22229.52|22109.52|22226.08|22106.08|10
1634226020000|2021-10-14 15:40:20|22230.7|22110.7|22237.92|22117.92|22237.92|22117.92|22230.7|22110.7|10
1634226030000|2021-10-14 15:40:30|22240.42|22120.42|22243.16|22123.16|22243.48|22123.48|22239.44|22119.44|10
1634226040000|2021-10-14 15:40:40|22243.82|22123.82|22240.55|22120.55|22243.96|22123.96|22240.33|22120.33|10
1634226050000|2021-10-14 15:40:50|22243.66|22123.66|22241.9|22121.9|22244.54|22124.54|22241.9|22121.9|10
1634226060000|2021-10-14 15:41:00|22242.79|22122.79|22239.01|22119.01|22242.79|22122.79|22238.99|22118.99|10
1634226070000|2021-10-14 15:41:10|22238.56|22118.56|22237.63|22117.63|22239.8|22119.8|22237.63|22117.63|10
1634226080000|2021-10-14 15:41:20|22238.68|22118.68|22240.91|22120.91|22240.91|22120.91|22238.18|22118.18|10
1634226090000|2021-10-14 15:41:30|22239.72|22119.72|22232.55|22112.55|22239.72|22119.72|22232.55|22112.55|10
1634226100000|2021-10-14 15:41:40|22232.87|22112.87|22223.96|22103.96|22232.87|22112.87|22222.93|22102.93|10
1634226110000|2021-10-14 15:41:50|22222.57|22102.57|22217.69|22097.69|22222.75|22102.75|22217.42|22097.42|10
1634226120000|2021-10-14 15:42:00|22216.93|22096.93|22213.72|22093.72|22217.01|22097.01|22213.43|22093.43|10
1634226130000|2021-10-14 15:42:10|22213.51|22093.51|22206.59|22086.59|22213.51|22093.51|22206.59|22086.59|10
1634226140000|2021-10-14 15:42:20|22207.02|22087.02|22207.55|22087.55|22208.12|22088.12|22207.02|22087.02|10
1634226150000|2021-10-14 15:42:30|22207.48|22087.48|22202.7|22082.7|22207.48|22087.48|22202.7|22082.7|10
1634226160000|2021-10-14 15:42:40|22202.56|22082.56|22202.24|22082.24|22202.56|22082.56|22201.52|22081.52|10
1634226170000|2021-10-14 15:42:50|22202.68|22082.68|22196.5|22076.5|22202.68|22082.68|22196.5|22076.5|10
1634226180000|2021-10-14 15:43:00|22195.62|22075.62|22195.62|22075.62|22197.26|22077.26|22195.31|22075.31|10
1634226190000|2021-10-14 15:43:10|22196|22076|22194.69|22074.69|22196|22076|22194.2|22074.2|10
1634226200000|2021-10-14 15:43:20|22195.83|22075.83|22198.12|22078.12|22198.12|22078.12|22195.18|22075.18|10
1634226210000|2021-10-14 15:43:30|22197.68|22077.68|22202.8|22082.8|22202.8|22082.8|22197.22|22077.22|10
1634226220000|2021-10-14 15:43:40|22203.03|22083.03|22206.89|22086.89|22206.89|22086.89|22203.03|22083.03|10
1634226230000|2021-10-14 15:43:50|22207.03|22087.03|22210.09|22090.09|22210.09|22090.09|22207.03|22087.03|10
1634226240000|2021-10-14 15:44:00|22210.67|22090.67|22212.57|22092.57|22212.99|22092.99|22210.59|22090.59|10
1634226250000|2021-10-14 15:44:10|22212.82|22092.82|22212.21|22092.21|22214|22094|22212.21|22092.21|10
1634226260000|2021-10-14 15:44:20|22211.5|22091.5|22212.47|22092.47|22214.15|22094.15|22211.5|22091.5|10
1634226270000|2021-10-14 15:44:30|22212.38|22092.38|22214.06|22094.06|22214.56|22094.56|22212.38|22092.38|9
1634226280000|2021-10-14 15:44:40|22214.24|22094.24|22215.5|22095.5|22215.5|22095.5|22214.24|22094.24|9
1634226290000|2021-10-14 15:44:50|22215.47|22095.47|22213.29|22093.29|22215.47|22095.47|22213.23|22093.23|10
1634226300000|2021-10-14 15:45:00|22213.85|22093.85|22216|22096|22216|22096|22213.85|22093.85|10
1634226310000|2021-10-14 15:45:10|22216.04|22096.04|22215.31|22095.31|22217.01|22097.01|22215.31|22095.31|10
1634226320000|2021-10-14 15:45:20|22215.82|22095.82|22221.34|22101.34|22221.34|22101.34|22215.12|22095.12|10
1634226330000|2021-10-14 15:45:30|22221.72|22101.72|22223.97|22103.97|22223.97|22103.97|22221.11|22101.11|10
1634226340000|2021-10-14 15:45:40|22224.17|22104.17|22226.4|22106.4|22226.4|22106.4|22224.17|22104.17|10
1634226350000|2021-10-14 15:45:50|22226.42|22106.42|22228.46|22108.46|22228.46|22108.46|22224.76|22104.76|10
1634226360000|2021-10-14 15:46:00|22228.51|22108.51|22229.58|22109.58|22229.85|22109.85|22228.3|22108.3|10
1634226370000|2021-10-14 15:46:10|22230.48|22110.48|22229.4|22109.4|22230.48|22110.48|22227.65|22107.65|10
1634226380000|2021-10-14 15:46:20|22229.23|22109.23|22231.56|22111.56|22231.56|22111.56|22228.93|22108.93|10
1634226390000|2021-10-14 15:46:30|22231.36|22111.36|22236.48|22116.48|22236.77|22116.77|22231.36|22111.36|10
1634226400000|2021-10-14 15:46:40|22235.89|22115.89|22234.13|22114.13|22236.48|22116.48|22234.13|22114.13|10
1634226410000|2021-10-14 15:46:50|22233.87|22113.87|22233.03|22113.03|22233.87|22113.87|22229.21|22109.21|10
1634226420000|2021-10-14 15:47:00|22232.91|22112.91|22228.23|22108.23|22233.35|22113.35|22228.23|22108.23|10
1634226430000|2021-10-14 15:47:10|22227.87|22107.87|22225.26|22105.26|22227.87|22107.87|22225.26|22105.26|10
1634226440000|2021-10-14 15:47:20|22223.56|22103.56|22224.32|22104.32|22224.32|22104.32|22221.82|22101.82|9
1634226450000|2021-10-14 15:47:30|22225.69|22105.69|22224.15|22104.15|22225.69|22105.69|22224.15|22104.15|10
1634226460000|2021-10-14 15:47:40|22223|22103|22220.58|22100.58|22223.49|22103.49|22220.58|22100.58|10
1634226470000|2021-10-14 15:47:50|22220.36|22100.36|22221.74|22101.74|22224.31|22104.31|22220.36|22100.36|10
1634226480000|2021-10-14 15:48:00|22221.42|22101.42|22225.14|22105.14|22225.14|22105.14|22221.13|22101.13|9
1634226490000|2021-10-14 15:48:10|22223.77|22103.77|22223.08|22103.08|22223.77|22103.77|22222.14|22102.14|9
1634226500000|2021-10-14 15:48:20|22223.12|22103.12|22223.86|22103.86|22223.86|22103.86|22222.39|22102.39|10
1634226510000|2021-10-14 15:48:30|22223.87|22103.87|22219.05|22099.05|22223.87|22103.87|22219.05|22099.05|10
1634226520000|2021-10-14 15:48:40|22218.37|22098.37|22218.54|22098.54|22218.76|22098.76|22217.84|22097.84|10
1634226530000|2021-10-14 15:48:50|22217.58|22097.58|22209.71|22089.71|22217.58|22097.58|22209.5|22089.5|9
1634226540000|2021-10-14 15:49:00|22210.54|22090.54|22212.23|22092.23|22212.69|22092.69|22210.3|22090.3|10
1634226550000|2021-10-14 15:49:10|22212.03|22092.03|22212.36|22092.36|22212.36|22092.36|22210.87|22090.87|10
1634226560000|2021-10-14 15:49:20|22212.48|22092.48|22213.22|22093.22|22213.22|22093.22|22211.87|22091.87|10
1634226570000|2021-10-14 15:49:30|22213.74|22093.74|22220.7|22100.7|22220.7|22100.7|22213.74|22093.74|10
1634226580000|2021-10-14 15:49:40|22220.79|22100.79|22221.88|22101.88|22221.88|22101.88|22219.79|22099.79|10
1634226590000|2021-10-14 15:49:50|22221.42|22101.42|22223.04|22103.04|22223.04|22103.04|22221.23|22101.23|10
1634226600000|2021-10-14 15:50:00|22224.17|22104.17|22230.19|22110.19|22230.19|22110.19|22224.17|22104.17|10
1634226610000|2021-10-14 15:50:10|22230.71|22110.71|22237.29|22117.29|22237.29|22117.29|22230.71|22110.71|10
1634226620000|2021-10-14 15:50:20|22237.8|22117.8|22238.18|22118.18|22238.5|22118.5|22237.64|22117.64|10
1634226630000|2021-10-14 15:50:30|22238.47|22118.47|22241.38|22121.38|22241.38|22121.38|22238.35|22118.35|10
1634226640000|2021-10-14 15:50:40|22245.14|22125.14|22245.13|22125.13|22246.91|22126.91|22244.44|22124.44|10
1634226650000|2021-10-14 15:50:50|22244.29|22124.29|22241.34|22121.34|22244.29|22124.29|22240.91|22120.91|10
1634226660000|2021-10-14 15:51:00|22241.35|22121.35|22240.5|22120.5|22242.48|22122.48|22240.42|22120.42|10
1634226670000|2021-10-14 15:51:10|22240.72|22120.72|22235.25|22115.25|22240.76|22120.76|22235.25|22115.25|10
1634226680000|2021-10-14 15:51:20|22234.89|22114.89|22224.17|22104.17|22234.89|22114.89|22224.17|22104.17|10
1634226690000|2021-10-14 15:51:30|22222.85|22102.85|22223.92|22103.92|22223.92|22103.92|22222.5|22102.5|10
1634226700000|2021-10-14 15:51:40|22223.32|22103.32|22222.74|22102.74|22223.98|22103.98|22222.74|22102.74|9
1634226710000|2021-10-14 15:51:50|22223.87|22103.87|22223.95|22103.95|22225.19|22105.19|22223.18|22103.18|9
1634226720000|2021-10-14 15:52:00|22223.8|22103.8|22224.6|22104.6|22224.81|22104.81|22222.18|22102.18|10
1634226730000|2021-10-14 15:52:10|22224.23|22104.23|22221.03|22101.03|22224.23|22104.23|22221.03|22101.03|10
1634226740000|2021-10-14 15:52:20|22220.86|22100.86|22216.76|22096.76|22220.86|22100.86|22216.76|22096.76|10
1634226750000|2021-10-14 15:52:30|22215.46|22095.46|22216|22096|22216.61|22096.61|22215.46|22095.46|10
1634226760000|2021-10-14 15:52:40|22215.83|22095.83|22215.21|22095.21|22216.24|22096.24|22215.02|22095.02|10
1634226770000|2021-10-14 15:52:50|22215.59|22095.59|22216.35|22096.35|22216.58|22096.58|22215.55|22095.55|9
1634226780000|2021-10-14 15:53:00|22216.26|22096.26|22217.22|22097.22|22217.22|22097.22|22215.76|22095.76|10
1634226790000|2021-10-14 15:53:10|22217.24|22097.24|22214.72|22094.72|22217.24|22097.24|22214.72|22094.72|10
1634226800000|2021-10-14 15:53:20|22214.23|22094.23|22212.27|22092.27|22214.23|22094.23|22211.4|22091.4|10
1634226810000|2021-10-14 15:53:30|22211.38|22091.38|22213.05|22093.05|22213.68|22093.68|22211.38|22091.38|10
1634226820000|2021-10-14 15:53:40|22213.3|22093.3|22212.06|22092.06|22214.28|22094.28|22212.06|22092.06|9
1634226830000|2021-10-14 15:53:50|22211.81|22091.81|22212.65|22092.65|22213.13|22093.13|22211.63|22091.63|10
1634226840000|2021-10-14 15:54:00|22212.71|22092.71|22211.96|22091.96|22213.74|22093.74|22211.96|22091.96|10
1634226850000|2021-10-14 15:54:10|22212.34|22092.34|22209.67|22089.67|22212.34|22092.34|22209.4|22089.4|10
1634226860000|2021-10-14 15:54:20|22209.74|22089.74|22214.67|22094.67|22214.67|22094.67|22209.72|22089.72|10
1634226870000|2021-10-14 15:54:30|22214.82|22094.82|22215.23|22095.23|22215.23|22095.23|22213.99|22093.99|10
1634226880000|2021-10-14 15:54:40|22215.16|22095.16|22214.54|22094.54|22215.16|22095.16|22213.39|22093.39|10
1634226890000|2021-10-14 15:54:50|22214.27|22094.27|22215.77|22095.77|22215.77|22095.77|22214.27|22094.27|10
1634226900000|2021-10-14 15:55:00|22216.22|22096.22|22217.23|22097.23|22217.77|22097.77|22216.22|22096.22|10
1634226910000|2021-10-14 15:55:10|22217.21|22097.21|22217.11|22097.11|22217.98|22097.98|22216.7|22096.7|9
1634226920000|2021-10-14 15:55:20|22216.29|22096.29|22218.58|22098.58|22218.58|22098.58|22215.29|22095.29|9
1634226930000|2021-10-14 15:55:30|22218.82|22098.82|22217.67|22097.67|22218.82|22098.82|22217.33|22097.33|10
1634226940000|2021-10-14 15:55:40|22218.28|22098.28|22223.29|22103.29|22223.29|22103.29|22218.28|22098.28|10
1634226950000|2021-10-14 15:55:50|22224.16|22104.16|22226.52|22106.52|22226.95|22106.95|22224.16|22104.16|10
1634226960000|2021-10-14 15:56:00|22225.8|22105.8|22222.91|22102.91|22225.8|22105.8|22222.79|22102.79|10
1634226970000|2021-10-14 15:56:10|22222.82|22102.82|22224.78|22104.78|22224.78|22104.78|22222.82|22102.82|10
1634226980000|2021-10-14 15:56:20|22225.21|22105.21|22224.65|22104.65|22225.46|22105.46|22224.54|22104.54|10
1634226990000|2021-10-14 15:56:30|22223.38|22103.38|22221.25|22101.25|22223.38|22103.38|22221.14|22101.14|9
1634227000000|2021-10-14 15:56:40|22221.13|22101.13|22220.75|22100.75|22221.13|22101.13|22220.4|22100.4|9
1634227010000|2021-10-14 15:56:50|22221|22101|22221.2|22101.2|22221.22|22101.22|22221|22101|8
1634227020000|2021-10-14 15:57:00|22221.21|22101.21|22224.09|22104.09|22224.78|22104.78|22221.21|22101.21|10
1634227030000|2021-10-14 15:57:10|22224.01|22104.01|22221.97|22101.97|22224.23|22104.23|22221.97|22101.97|10
1634227040000|2021-10-14 15:57:20|22222.66|22102.66|22220.18|22100.18|22222.84|22102.84|22220.18|22100.18|9
1634227050000|2021-10-14 15:57:30|22220.17|22100.17|22214.43|22094.43|22220.17|22100.17|22214.15|22094.15|10
1634227060000|2021-10-14 15:57:40|22213.4|22093.4|22211.68|22091.68|22213.4|22093.4|22211.33|22091.33|10
1634227070000|2021-10-14 15:57:50|22211.61|22091.61|22210.04|22090.04|22211.61|22091.61|22210.04|22090.04|9
1634227080000|2021-10-14 15:58:00|22210|22090|22211.35|22091.35|22212.07|22092.07|22210|22090|10
1634227090000|2021-10-14 15:58:10|22211.3|22091.3|22208.5|22088.5|22211.3|22091.3|22208.43|22088.43|10
1634227100000|2021-10-14 15:58:20|22208.56|22088.56|22207.95|22087.95|22208.91|22088.91|22205.81|22085.81|10
1634227110000|2021-10-14 15:58:30|22208.34|22088.34|22210.85|22090.85|22211.03|22091.03|22208.34|22088.34|10
1634227120000|2021-10-14 15:58:40|22210.96|22090.96|22211.16|22091.16|22212.88|22092.88|22210.96|22090.96|10
1634227130000|2021-10-14 15:58:50|22210.66|22090.66|22210.53|22090.53|22210.66|22090.66|22209.21|22089.21|10
1634227140000|2021-10-14 15:59:00|22210.26|22090.26|22210.12|22090.12|22210.91|22090.91|22209.91|22089.91|9
1634227150000|2021-10-14 15:59:10|22210.17|22090.17|22210.74|22090.74|22210.74|22090.74|22209.46|22089.46|9
1634227160000|2021-10-14 15:59:20|22210.94|22090.94|22214.79|22094.79|22214.79|22094.79|22210.94|22090.94|10
1634227170000|2021-10-14 15:59:30|22216.09|22096.09|22223.85|22103.85|22223.85|22103.85|22216.09|22096.09|10
1634227180000|2021-10-14 15:59:40|22224.52|22104.52|22225.65|22105.65|22226.52|22106.52|22223.98|22103.98|10
1634227190000|2021-10-14 15:59:50|22226.62|22106.62|22230.33|22110.33|22230.33|22110.33|22226.62|22106.62|10
1634227200000|2021-10-14 16:00:00|22230.07|22110.07|22232.81|22112.81|22235.13|22115.13|22230.07|22110.07|10
1634227210000|2021-10-14 16:00:10|22232.92|22112.92|22235.11|22115.11|22235.11|22115.11|22232.92|22112.92|10
1634227220000|2021-10-14 16:00:20|22235.31|22115.31|22231.7|22111.7|22236.84|22116.84|22231.7|22111.7|10
1634227230000|2021-10-14 16:00:30|22230.91|22110.91|22230.62|22110.62|22231.79|22111.79|22229.99|22109.99|10
1634227240000|2021-10-14 16:00:40|22229.99|22109.99|22226.38|22106.38|22230.36|22110.36|22226.15|22106.15|10
1634227250000|2021-10-14 16:00:50|22226.69|22106.69|22224.21|22104.21|22226.69|22106.69|22223.83|22103.83|10
1634227260000|2021-10-14 16:01:00|22224.5|22104.5|22225.03|22105.03|22225.57|22105.57|22223.69|22103.69|10
1634227270000|2021-10-14 16:01:10|22225.48|22105.48|22218.52|22098.52|22225.48|22105.48|22218.52|22098.52|10
1634227280000|2021-10-14 16:01:20|22219.85|22099.85|22220.03|22100.03|22220.13|22100.13|22218.52|22098.52|10
1634227290000|2021-10-14 16:01:30|22220.4|22100.4|22222.91|22102.91|22222.91|22102.91|22220.4|22100.4|10
1634227300000|2021-10-14 16:01:40|22222.96|22102.96|22223.54|22103.54|22223.54|22103.54|22221.24|22101.24|10
1634227310000|2021-10-14 16:01:50|22223.35|22103.35|22222.29|22102.29|22223.75|22103.75|22221.83|22101.83|10
1634227320000|2021-10-14 16:02:00|22222.18|22102.18|22220.49|22100.49|22222.18|22102.18|22220.49|22100.49|10
1634227330000|2021-10-14 16:02:10|22218.73|22098.73|22217.23|22097.23|22219.04|22099.04|22216.68|22096.68|10
1634227340000|2021-10-14 16:02:20|22217.13|22097.13|22223.11|22103.11|22223.11|22103.11|22217.08|22097.08|10
1634227350000|2021-10-14 16:02:30|22223.88|22103.88|22237.39|22117.39|22237.39|22117.39|22223.88|22103.88|10
1634227360000|2021-10-14 16:02:40|22238.9|22118.9|22248.86|22128.86|22248.86|22128.86|22238.27|22118.27|10
1634227370000|2021-10-14 16:02:50|22250.66|22130.66|22255.82|22135.82|22255.82|22135.82|22250.66|22130.66|10
1634227380000|2021-10-14 16:03:00|22256.61|22136.61|22261.25|22141.25|22261.25|22141.25|22255.84|22135.84|10
1634227390000|2021-10-14 16:03:10|22261.2|22141.2|22262.41|22142.41|22262.41|22142.41|22260.58|22140.58|9
1634227400000|2021-10-14 16:03:20|22260.81|22140.81|22263.25|22143.25|22263.25|22143.25|22259.77|22139.77|10
1634227410000|2021-10-14 16:03:30|22263.62|22143.62|22260.8|22140.8|22263.62|22143.62|22259.74|22139.74|10
1634227420000|2021-10-14 16:03:40|22262.54|22142.54|22267.54|22147.54|22268.87|22148.87|22262.54|22142.54|10
1634227430000|2021-10-14 16:03:50|22268.61|22148.61|22268.68|22148.68|22269.45|22149.45|22267.78|22147.78|10
1634227440000|2021-10-14 16:04:00|22269.07|22149.07|22269.37|22149.37|22269.37|22149.37|22267.03|22147.03|10
1634227450000|2021-10-14 16:04:10|22269.47|22149.47|22272.26|22152.26|22272.26|22152.26|22269.27|22149.27|10
1634227460000|2021-10-14 16:04:20|22272.45|22152.45|22274.45|22154.45|22274.45|22154.45|22271.32|22151.32|10
1634227470000|2021-10-14 16:04:30|22274.3|22154.3|22272.11|22152.11|22274.67|22154.67|22272.11|22152.11|10
1634227480000|2021-10-14 16:04:40|22271|22151|22261.81|22141.81|22271|22151|22261.81|22141.81|10
1634227490000|2021-10-14 16:04:50|22261.85|22141.85|22245.95|22125.95|22261.85|22141.85|22245.95|22125.95|10
1634227500000|2021-10-14 16:05:00|22245.67|22125.67|22246.07|22126.07|22246.14|22126.14|22244.82|22124.82|10
1634227510000|2021-10-14 16:05:10|22245.2|22125.2|22243.6|22123.6|22245.23|22125.23|22242.07|22122.07|10
1634227520000|2021-10-14 16:05:20|22243.63|22123.63|22240.02|22120.02|22243.71|22123.71|22240.02|22120.02|10
1634227530000|2021-10-14 16:05:30|22240.32|22120.32|22239.2|22119.2|22240.58|22120.58|22238.71|22118.71|9
1634227540000|2021-10-14 16:05:40|22239.15|22119.15|22236.36|22116.36|22239.15|22119.15|22236.36|22116.36|10
1634227550000|2021-10-14 16:05:50|22236.15|22116.15|22237.06|22117.06|22237.06|22117.06|22235.74|22115.74|10
1634227560000|2021-10-14 16:06:00|22237.57|22117.57|22236.11|22116.11|22237.59|22117.59|22236.03|22116.03|9
1634227570000|2021-10-14 16:06:10|22235.61|22115.61|22229.21|22109.21|22235.74|22115.74|22229.21|22109.21|10
1634227580000|2021-10-14 16:06:20|22228.39|22108.39|22224.44|22104.44|22228.39|22108.39|22223.71|22103.71|10
1634227590000|2021-10-14 16:06:30|22225.35|22105.35|22223.75|22103.75|22225.35|22105.35|22223.03|22103.03|10
1634227600000|2021-10-14 16:06:40|22222.93|22102.93|22220.01|22100.01|22222.93|22102.93|22220.01|22100.01|10
1634227610000|2021-10-14 16:06:50|22220.37|22100.37|22219.05|22099.05|22220.61|22100.61|22218.98|22098.98|10
1634227620000|2021-10-14 16:07:00|22218.91|22098.91|22218.62|22098.62|22221.42|22101.42|22218.59|22098.59|10
1634227630000|2021-10-14 16:07:10|22218.2|22098.2|22216.73|22096.73|22219.32|22099.32|22216.73|22096.73|10
1634227640000|2021-10-14 16:07:20|22216.03|22096.03|22218.1|22098.1|22218.7|22098.7|22216.03|22096.03|10
1634227650000|2021-10-14 16:07:30|22218.41|22098.41|22219.26|22099.26|22219.26|22099.26|22217.48|22097.48|10
1634227660000|2021-10-14 16:07:40|22218.79|22098.79|22220.52|22100.52|22220.52|22100.52|22218.58|22098.58|10
1634227670000|2021-10-14 16:07:50|22219.3|22099.3|22223.07|22103.07|22223.07|22103.07|22219.3|22099.3|10
1634227680000|2021-10-14 16:08:00|22223.03|22103.03|22220.57|22100.57|22223.86|22103.86|22220.53|22100.53|10
1634227690000|2021-10-14 16:08:10|22220.51|22100.51|22216.34|22096.34|22220.51|22100.51|22216.34|22096.34|10
1634227700000|2021-10-14 16:08:20|22217.74|22097.74|22215.42|22095.42|22217.74|22097.74|22215.42|22095.42|10
1634227710000|2021-10-14 16:08:30|22215.54|22095.54|22215.28|22095.28|22215.54|22095.54|22214.65|22094.65|9
1634227720000|2021-10-14 16:08:40|22215.24|22095.24|22212.92|22092.92|22215.36|22095.36|22212.92|22092.92|10
1634227730000|2021-10-14 16:08:50|22213.57|22093.57|22212.03|22092.03|22213.57|22093.57|22211.99|22091.99|10
1634227740000|2021-10-14 16:09:00|22211.96|22091.96|22211.67|22091.67|22212.46|22092.46|22211.67|22091.67|9
1634227750000|2021-10-14 16:09:10|22211.55|22091.55|22214.7|22094.7|22214.76|22094.76|22211.55|22091.55|10
1634227760000|2021-10-14 16:09:20|22213.72|22093.72|22212.11|22092.11|22213.88|22093.88|22211.64|22091.64|10
1634227770000|2021-10-14 16:09:30|22210.54|22090.54|22207.4|22087.4|22210.54|22090.54|22207.33|22087.33|10
1634227780000|2021-10-14 16:09:40|22205.57|22085.57|22199.21|22079.21|22205.92|22085.92|22199.21|22079.21|10
1634227790000|2021-10-14 16:09:50|22199.02|22079.02|22193.02|22073.02|22199.02|22079.02|22193.02|22073.02|10
1634227800000|2021-10-14 16:10:00|22193.87|22073.87|22192.04|22072.04|22193.88|22073.88|22191.26|22071.26|10
1634227810000|2021-10-14 16:10:10|22191.79|22071.79|22186.67|22066.67|22191.79|22071.79|22186.67|22066.67|10
1634227820000|2021-10-14 16:10:20|22188.49|22068.49|22183.9|22063.9|22188.49|22068.49|22183.82|22063.82|10
1634227830000|2021-10-14 16:10:30|22182|22062|22176.29|22056.29|22182.01|22062.01|22176.27|22056.27|10
1634227840000|2021-10-14 16:10:40|22177|22057|22176.33|22056.33|22177.65|22057.65|22176.2|22056.2|10
1634227850000|2021-10-14 16:10:50|22176.13|22056.13|22167.67|22047.67|22176.13|22056.13|22167.67|22047.67|10
1634227860000|2021-10-14 16:11:00|22166.26|22046.26|22162.67|22042.67|22166.38|22046.38|22162.01|22042.01|10
1634227870000|2021-10-14 16:11:10|22160.45|22040.45|22155.51|22035.51|22160.45|22040.45|22155.51|22035.51|10
1634227880000|2021-10-14 16:11:20|22152.71|22032.71|22149.27|22029.27|22154.78|22034.78|22149.27|22029.27|10
1634227890000|2021-10-14 16:11:30|22147.12|22027.12|22141.03|22021.03|22147.46|22027.46|22141.03|22021.03|10
1634227900000|2021-10-14 16:11:40|22141.21|22021.21|22140.25|22020.25|22142.1|22022.1|22140.05|22020.05|10
1634227910000|2021-10-14 16:11:50|22137.98|22017.98|22135.95|22015.95|22137.98|22017.98|22134.74|22014.74|10
1634227920000|2021-10-14 16:12:00|22136.89|22016.89|22145.56|22025.56|22145.56|22025.56|22136.89|22016.89|10
1634227930000|2021-10-14 16:12:10|22146.48|22026.48|22150.97|22030.97|22151.18|22031.18|22146.48|22026.48|10
1634227940000|2021-10-14 16:12:20|22150.1|22030.1|22147.1|22027.1|22150.12|22030.12|22147.1|22027.1|10
1634227950000|2021-10-14 16:12:30|22146.28|22026.28|22146.3|22026.3|22147.42|22027.42|22146.28|22026.28|10
1634227960000|2021-10-14 16:12:40|22145.18|22025.18|22145.85|22025.85|22146.78|22026.78|22145.18|22025.18|10
1634227970000|2021-10-14 16:12:50|22145.76|22025.76|22142.29|22022.29|22145.76|22025.76|22142.29|22022.29|10
1634227980000|2021-10-14 16:13:00|22141.55|22021.55|22138.58|22018.58|22141.55|22021.55|22138.58|22018.58|10
1634227990000|2021-10-14 16:13:10|22137.87|22017.87|22138.44|22018.44|22138.91|22018.91|22137.63|22017.63|10
1634228000000|2021-10-14 16:13:20|22139.7|22019.7|22141.41|22021.41|22141.41|22021.41|22139.7|22019.7|10
1634228010000|2021-10-14 16:13:30|22142.56|22022.56|22144.63|22024.63|22144.63|22024.63|22141.86|22021.86|10
1634228020000|2021-10-14 16:13:40|22145.14|22025.14|22150.51|22030.51|22150.51|22030.51|22145.14|22025.14|10
1634228030000|2021-10-14 16:13:50|22151.15|22031.15|22157.2|22037.2|22157.2|22037.2|22150.46|22030.46|10
1634228040000|2021-10-14 16:14:00|22159.67|22039.67|22164.21|22044.21|22165.49|22045.49|22159.67|22039.67|10
1634228050000|2021-10-14 16:14:10|22164.66|22044.66|22170.46|22050.46|22170.98|22050.98|22164.66|22044.66|10
1634228060000|2021-10-14 16:14:20|22168.3|22048.3|22167.63|22047.63|22169.37|22049.37|22166.87|22046.87|10
1634228070000|2021-10-14 16:14:30|22166.68|22046.68|22169.24|22049.24|22169.24|22049.24|22166.3|22046.3|10
1634228080000|2021-10-14 16:14:40|22169.47|22049.47|22173.19|22053.19|22173.19|22053.19|22169.47|22049.47|10
1634228090000|2021-10-14 16:14:50|22173.54|22053.54|22176.01|22056.01|22176.15|22056.15|22173.54|22053.54|10
1634228100000|2021-10-14 16:15:00|22175.49|22055.49|22176.98|22056.98|22180.73|22060.73|22175.49|22055.49|10
1634228110000|2021-10-14 16:15:10|22176.63|22056.63|22176.98|22056.98|22177.27|22057.27|22176.54|22056.54|10
1634228120000|2021-10-14 16:15:20|22178.08|22058.08|22179.98|22059.98|22179.98|22059.98|22178.08|22058.08|10
1634228130000|2021-10-14 16:15:30|22180.51|22060.51|22185.44|22065.44|22185.44|22065.44|22180.51|22060.51|10
1634228140000|2021-10-14 16:15:40|22188.24|22068.24|22193.29|22073.29|22193.29|22073.29|22188.24|22068.24|10
1634228150000|2021-10-14 16:15:50|22194.44|22074.44|22199.61|22079.61|22199.61|22079.61|22194.44|22074.44|10
1634228160000|2021-10-14 16:16:00|22199.86|22079.86|22200.2|22080.2|22201.53|22081.53|22199.86|22079.86|10
1634228170000|2021-10-14 16:16:10|22199.81|22079.81|22201.2|22081.2|22201.27|22081.27|22199.81|22079.81|10
1634228180000|2021-10-14 16:16:20|22200.34|22080.34|22198.7|22078.7|22200.9|22080.9|22198.65|22078.65|10
1634228190000|2021-10-14 16:16:30|22199.2|22079.2|22196.4|22076.4|22199.2|22079.2|22196.4|22076.4|10
1634228200000|2021-10-14 16:16:40|22196.67|22076.67|22198.66|22078.66|22198.89|22078.89|22196.67|22076.67|10
1634228210000|2021-10-14 16:16:50|22200.55|22080.55|22200.96|22080.96|22202.31|22082.31|22200.55|22080.55|9
1634228220000|2021-10-14 16:17:00|22201.87|22081.87|22199.63|22079.63|22204.07|22084.07|22199.63|22079.63|10
1634228230000|2021-10-14 16:17:10|22199.32|22079.32|22198.58|22078.58|22199.84|22079.84|22198.33|22078.33|10
1634228240000|2021-10-14 16:17:20|22197.22|22077.22|22194.37|22074.37|22198.18|22078.18|22194.33|22074.33|10
1634228250000|2021-10-14 16:17:30|22193.84|22073.84|22195.56|22075.56|22195.56|22075.56|22193.84|22073.84|10
1634228260000|2021-10-14 16:17:40|22196.03|22076.03|22194.46|22074.46|22196.63|22076.63|22194.46|22074.46|10
1634228270000|2021-10-14 16:17:50|22194.09|22074.09|22198.05|22078.05|22198.71|22078.71|22194.06|22074.06|10
1634228280000|2021-10-14 16:18:00|22198.34|22078.34|22194.6|22074.6|22198.34|22078.34|22194.6|22074.6|10
1634228290000|2021-10-14 16:18:10|22195.4|22075.4|22194.37|22074.37|22195.99|22075.99|22194.37|22074.37|10
1634228300000|2021-10-14 16:18:20|22193.8|22073.8|22196.26|22076.26|22196.26|22076.26|22193.36|22073.36|10
1634228310000|2021-10-14 16:18:30|22195.36|22075.36|22197.2|22077.2|22197.2|22077.2|22194.88|22074.88|10
1634228320000|2021-10-14 16:18:40|22196.35|22076.35|22190.36|22070.36|22197.17|22077.17|22189.72|22069.72|10
1634228330000|2021-10-14 16:18:50|22189.65|22069.65|22185.78|22065.78|22189.65|22069.65|22185.78|22065.78|10
1634228340000|2021-10-14 16:19:00|22185.07|22065.07|22183.66|22063.66|22185.07|22065.07|22182.45|22062.45|10
1634228350000|2021-10-14 16:19:10|22182.98|22062.98|22182.19|22062.19|22183.09|22063.09|22181.18|22061.18|10
1634228360000|2021-10-14 16:19:20|22181.93|22061.93|22183.76|22063.76|22184.79|22064.79|22181.91|22061.91|10
1634228370000|2021-10-14 16:19:30|22183.35|22063.35|22186.04|22066.04|22186.04|22066.04|22183.35|22063.35|10
1634228380000|2021-10-14 16:19:40|22187.18|22067.18|22186.8|22066.8|22187.18|22067.18|22186.15|22066.15|10
1634228390000|2021-10-14 16:19:50|22187.27|22067.27|22186.88|22066.88|22187.39|22067.39|22186.03|22066.03|9
1634228400000|2021-10-14 16:20:00|22187.45|22067.45|22190.36|22070.36|22190.36|22070.36|22187.36|22067.36|10
1634228410000|2021-10-14 16:20:10|22191.48|22071.48|22191.28|22071.28|22192.41|22072.41|22190.74|22070.74|10
1634228420000|2021-10-14 16:20:20|22191.93|22071.93|22192.53|22072.53|22192.72|22072.72|22191.93|22071.93|10
1634228430000|2021-10-14 16:20:30|22192.38|22072.38|22197.22|22077.22|22197.22|22077.22|22192.02|22072.02|10
1634228440000|2021-10-14 16:20:40|22198.1|22078.1|22204.46|22084.46|22204.46|22084.46|22198.1|22078.1|10
1634228450000|2021-10-14 16:20:50|22204.69|22084.69|22208.25|22088.25|22208.25|22088.25|22204.69|22084.69|10
1634228460000|2021-10-14 16:21:00|22208.31|22088.31|22210.63|22090.63|22210.63|22090.63|22208.31|22088.31|8
1634228470000|2021-10-14 16:21:10|22210.26|22090.26|22208.82|22088.82|22210.35|22090.35|22208.05|22088.05|10
1634228480000|2021-10-14 16:21:20|22208.94|22088.94|22209.76|22089.76|22209.76|22089.76|22208.34|22088.34|10
1634228490000|2021-10-14 16:21:30|22209.38|22089.38|22211.02|22091.02|22211.07|22091.07|22209.09|22089.09|10
1634228500000|2021-10-14 16:21:40|22211.33|22091.33|22208.44|22088.44|22211.33|22091.33|22207.56|22087.56|10
1634228510000|2021-10-14 16:21:50|22208.3|22088.3|22206.46|22086.46|22208.84|22088.84|22206.46|22086.46|10
1634228520000|2021-10-14 16:22:00|22206.91|22086.91|22208.08|22088.08|22208.08|22088.08|22205.4|22085.4|10
1634228530000|2021-10-14 16:22:10|22208.13|22088.13|22207.44|22087.44|22208.34|22088.34|22207.44|22087.44|10
1634228540000|2021-10-14 16:22:20|22207.52|22087.52|22207.15|22087.15|22207.72|22087.72|22206.68|22086.68|10
1634228550000|2021-10-14 16:22:30|22208.03|22088.03|22208.79|22088.79|22209.16|22089.16|22208.03|22088.03|10
1634228560000|2021-10-14 16:22:40|22208.65|22088.65|22207.9|22087.9|22208.67|22088.67|22207.9|22087.9|10
1634228570000|2021-10-14 16:22:50|22208.3|22088.3|22210.21|22090.21|22210.21|22090.21|22207.51|22087.51|10
1634228580000|2021-10-14 16:23:00|22210.1|22090.1|22207.43|22087.43|22210.24|22090.24|22207.43|22087.43|9
1634228590000|2021-10-14 16:23:10|22207.46|22087.46|22207.98|22087.98|22208.56|22088.56|22207.09|22087.09|10
1634228600000|2021-10-14 16:23:20|22208.39|22088.39|22209.77|22089.77|22211.13|22091.13|22208.39|22088.39|10
1634228610000|2021-10-14 16:23:30|22210.41|22090.41|22214.21|22094.21|22214.21|22094.21|22209.92|22089.92|10
1634228620000|2021-10-14 16:23:40|22215.87|22095.87|22215.54|22095.54|22216.7|22096.7|22215.34|22095.34|10
1634228630000|2021-10-14 16:23:50|22216.06|22096.06|22208.86|22088.86|22216.25|22096.25|22208.86|22088.86|10
1634228640000|2021-10-14 16:24:00|22207.76|22087.76|22207.33|22087.33|22209|22089|22207.33|22087.33|10
1634228650000|2021-10-14 16:24:10|22205.97|22085.97|22206.58|22086.58|22206.58|22086.58|22205.05|22085.05|10
1634228660000|2021-10-14 16:24:20|22206.8|22086.8|22210.85|22090.85|22211.1|22091.1|22206.8|22086.8|10
1634228670000|2021-10-14 16:24:30|22210.11|22090.11|22211.13|22091.13|22211.47|22091.47|22210.11|22090.11|9
1634228680000|2021-10-14 16:24:40|22211.04|22091.04|22209.09|22089.09|22212.2|22092.2|22208.92|22088.92|10
1634228690000|2021-10-14 16:24:50|22209.1|22089.1|22209.17|22089.17|22209.78|22089.78|22208.05|22088.05|10
1634228700000|2021-10-14 16:25:00|22208.56|22088.56|22204.01|22084.01|22208.62|22088.62|22204.01|22084.01|10
1634228710000|2021-10-14 16:25:10|22202.89|22082.89|22192.6|22072.6|22202.89|22082.89|22192.6|22072.6|10
1634228720000|2021-10-14 16:25:20|22191.57|22071.57|22192.61|22072.61|22192.61|22072.61|22189.15|22069.15|10
1634228730000|2021-10-14 16:25:30|22192.65|22072.65|22188.88|22068.88|22192.65|22072.65|22188.73|22068.73|10
1634228740000|2021-10-14 16:25:40|22187.04|22067.04|22188.09|22068.09|22188.09|22068.09|22185.32|22065.32|10
1634228750000|2021-10-14 16:25:50|22188.04|22068.04|22188.71|22068.71|22188.99|22068.99|22187.56|22067.56|9
1634228760000|2021-10-14 16:26:00|22187.6|22067.6|22192.26|22072.26|22192.26|22072.26|22187.56|22067.56|10
1634228770000|2021-10-14 16:26:10|22192.94|22072.94|22193.82|22073.82|22194.75|22074.75|22192.94|22072.94|10
1634228780000|2021-10-14 16:26:20|22194.14|22074.14|22191.99|22071.99|22194.14|22074.14|22190.76|22070.76|10
1634228790000|2021-10-14 16:26:30|22192.85|22072.85|22192.83|22072.83|22193.54|22073.54|22192.72|22072.72|10
1634228800000|2021-10-14 16:26:40|22192.63|22072.63|22190.76|22070.76|22192.63|22072.63|22189.92|22069.92|10
1634228810000|2021-10-14 16:26:50|22191.2|22071.2|22190.29|22070.29|22191.2|22071.2|22189.78|22069.78|10
1634228820000|2021-10-14 16:27:00|22190.34|22070.34|22187.98|22067.98|22190.9|22070.9|22187.98|22067.98|10
1634228830000|2021-10-14 16:27:10|22187.2|22067.2|22184.82|22064.82|22187.2|22067.2|22184.82|22064.82|10
1634228840000|2021-10-14 16:27:20|22184.9|22064.9|22184.37|22064.37|22184.9|22064.9|22184.37|22064.37|10
1634228850000|2021-10-14 16:27:30|22184.06|22064.06|22180.37|22060.37|22184.12|22064.12|22180.37|22060.37|10
1634228860000|2021-10-14 16:27:40|22180.08|22060.08|22176.65|22056.65|22180.08|22060.08|22176.48|22056.48|10
1634228870000|2021-10-14 16:27:50|22176.23|22056.23|22171.22|22051.22|22176.23|22056.23|22170.74|22050.74|10
1634228880000|2021-10-14 16:28:00|22171.09|22051.09|22165.72|22045.72|22171.09|22051.09|22165.72|22045.72|10
1634228890000|2021-10-14 16:28:10|22164.74|22044.74|22151.96|22031.96|22164.74|22044.74|22151.14|22031.14|9
1634228900000|2021-10-14 16:28:20|22151.29|22031.29|22146.39|22026.39|22151.29|22031.29|22145.1|22025.1|10
1634228910000|2021-10-14 16:28:30|22145.89|22025.89|22142.14|22022.14|22145.89|22025.89|22142.14|22022.14|10
1634228920000|2021-10-14 16:28:40|22140.7|22020.7|22130.14|22010.14|22140.7|22020.7|22130.14|22010.14|10
1634228930000|2021-10-14 16:28:50|22130.89|22010.89|22123.6|22003.6|22130.89|22010.89|22123.6|22003.6|10
1634228940000|2021-10-14 16:29:00|22122.39|22002.39|22118.68|21998.68|22122.69|22002.69|22118.21|21998.21|10
1634228950000|2021-10-14 16:29:10|22119.63|21999.63|22119.06|21999.06|22120.14|22000.14|22118.88|21998.88|10
1634228960000|2021-10-14 16:29:20|22118.76|21998.76|22116.04|21996.04|22118.76|21998.76|22115.62|21995.62|10
1634228970000|2021-10-14 16:29:30|22115.81|21995.81|22112.08|21992.08|22115.81|21995.81|22112.08|21992.08|10
1634228980000|2021-10-14 16:29:40|22110.78|21990.78|22108.09|21988.09|22110.78|21990.78|22106.14|21986.14|10
1634228990000|2021-10-14 16:29:50|22106.72|21986.72|22098.41|21978.41|22106.78|21986.78|22098.29|21978.29|9
1634229000000|2021-10-14 16:30:00|22097.63|21977.63|22080.93|21960.93|22097.63|21977.63|22080.93|21960.93|10
1634229010000|2021-10-14 16:30:10|22079.47|21959.47|22073.96|21953.96|22079.47|21959.47|22072.61|21952.61|10
1634229020000|2021-10-14 16:30:20|22073.47|21953.47|22079.71|21959.71|22080.02|21960.02|22073.47|21953.47|10
1634229030000|2021-10-14 16:30:30|22078.77|21958.77|22081.08|21961.08|22081.08|21961.08|22077.12|21957.12|10
1634229040000|2021-10-14 16:30:40|22081.2|21961.2|22086.11|21966.11|22086.11|21966.11|22081.2|21961.2|10
1634229050000|2021-10-14 16:30:50|22085.75|21965.75|22092.39|21972.39|22092.39|21972.39|22085.75|21965.75|10
1634229060000|2021-10-14 16:31:00|22091.56|21971.56|22102.3|21982.3|22102.3|21982.3|22091.56|21971.56|10
1634229070000|2021-10-14 16:31:10|22104.25|21984.25|22112.05|21992.05|22112.14|21992.14|22104.25|21984.25|10
1634229080000|2021-10-14 16:31:20|22112.25|21992.25|22120.06|22000.06|22120.06|22000.06|22112.25|21992.25|10
1634229090000|2021-10-14 16:31:30|22119.6|21999.6|22120.18|22000.18|22120.18|22000.18|22118.23|21998.23|10
1634229100000|2021-10-14 16:31:40|22119.4|21999.4|22111.67|21991.67|22119.4|21999.4|22111.67|21991.67|10
1634229110000|2021-10-14 16:31:50|22110.97|21990.97|22096.07|21976.07|22110.97|21990.97|22096.07|21976.07|10
1634229120000|2021-10-14 16:32:00|22094.37|21974.37|22091.26|21971.26|22095.43|21975.43|22091.26|21971.26|10
1634229130000|2021-10-14 16:32:10|22090.68|21970.68|22083.38|21963.38|22090.68|21970.68|22083.38|21963.38|10
1634229140000|2021-10-14 16:32:20|22083.49|21963.49|22076.79|21956.79|22083.49|21963.49|22076.05|21956.05|10
1634229150000|2021-10-14 16:32:30|22076.6|21956.6|22077.13|21957.13|22077.69|21957.69|22076.46|21956.46|10
1634229160000|2021-10-14 16:32:40|22076.15|21956.15|22069.32|21949.32|22076.15|21956.15|22069.32|21949.32|10
1634229170000|2021-10-14 16:32:50|22069.38|21949.38|22069.18|21949.18|22070|21950|22068.56|21948.56|10
1634229180000|2021-10-14 16:33:00|22070.4|21950.4|22070.2|21950.2|22070.4|21950.4|22068.2|21948.2|10
1634229190000|2021-10-14 16:33:10|22069.58|21949.58|22062.26|21942.26|22069.58|21949.58|22062.26|21942.26|10
1634229200000|2021-10-14 16:33:20|22060.75|21940.75|22058.25|21938.25|22061.46|21941.46|22058.25|21938.25|10
1634229210000|2021-10-14 16:33:30|22057.22|21937.22|22059.49|21939.49|22059.49|21939.49|22056.7|21936.7|10
1634229220000|2021-10-14 16:33:40|22060.39|21940.39|22062.56|21942.56|22062.76|21942.76|22060.39|21940.39|10
1634229230000|2021-10-14 16:33:50|22064.14|21944.14|22068.87|21948.87|22068.87|21948.87|22064.08|21944.08|10
1634229240000|2021-10-14 16:34:00|22069.91|21949.91|22070.36|21950.36|22071.1|21951.1|22069.91|21949.91|10
1634229250000|2021-10-14 16:34:10|22069.42|21949.42|22067.71|21947.71|22069.82|21949.82|22066.48|21946.48|10
1634229260000|2021-10-14 16:34:20|22067.27|21947.27|22072.05|21952.05|22072.05|21952.05|22065.69|21945.69|10
1634229270000|2021-10-14 16:34:30|22071.55|21951.55|22074.28|21954.28|22074.89|21954.89|22071.55|21951.55|10
1634229280000|2021-10-14 16:34:40|22073.94|21953.94|22074.46|21954.46|22075.85|21955.85|22073.89|21953.89|10
1634229290000|2021-10-14 16:34:50|22074.32|21954.32|22078.18|21958.18|22078.18|21958.18|22074.32|21954.32|10
1634229300000|2021-10-14 16:35:00|22079.4|21959.4|22082.91|21962.91|22083.26|21963.26|22079.4|21959.4|10
1634229310000|2021-10-14 16:35:10|22083.21|21963.21|22082.07|21962.07|22083.21|21963.21|22081.18|21961.18|10
1634229320000|2021-10-14 16:35:20|22083.29|21963.29|22087.25|21967.25|22087.25|21967.25|22082.9|21962.9|10
1634229330000|2021-10-14 16:35:30|22086.93|21966.93|22089.79|21969.79|22089.79|21969.79|22086.93|21966.93|10
1634229340000|2021-10-14 16:35:40|22092.12|21972.12|22092.77|21972.77|22092.96|21972.96|22092.11|21972.11|10
1634229350000|2021-10-14 16:35:50|22092.48|21972.48|22095.54|21975.54|22095.83|21975.83|22092.48|21972.48|10
1634229360000|2021-10-14 16:36:00|22095.97|21975.97|22096.32|21976.32|22096.42|21976.42|22095.25|21975.25|10
1634229370000|2021-10-14 16:36:10|22096.96|21976.96|22102.09|21982.09|22102.09|21982.09|22095.82|21975.82|10
1634229380000|2021-10-14 16:36:20|22102.27|21982.27|22110.81|21990.81|22110.81|21990.81|22102.27|21982.27|10
1634229390000|2021-10-14 16:36:30|22111.12|21991.12|22113.05|21993.05|22113.05|21993.05|22111.12|21991.12|10
1634229400000|2021-10-14 16:36:40|22112.87|21992.87|22114.43|21994.43|22114.96|21994.96|22112.87|21992.87|10
1634229410000|2021-10-14 16:36:50|22113.68|21993.68|22110.01|21990.01|22113.68|21993.68|22110.01|21990.01|10
1634229420000|2021-10-14 16:37:00|22110.17|21990.17|22109.75|21989.75|22111.36|21991.36|22109.75|21989.75|9
1634229430000|2021-10-14 16:37:10|22110.99|21990.99|22106.23|21986.23|22110.99|21990.99|22106.23|21986.23|10
1634229440000|2021-10-14 16:37:20|22105.8|21985.8|22106.62|21986.62|22106.62|21986.62|22104.26|21984.26|10
1634229450000|2021-10-14 16:37:30|22105.83|21985.83|22105.39|21985.39|22106.92|21986.92|22105.37|21985.37|10
1634229460000|2021-10-14 16:37:40|22105.28|21985.28|22104.4|21984.4|22105.28|21985.28|22103.63|21983.63|10
1634229470000|2021-10-14 16:37:50|22104.73|21984.73|22108.13|21988.13|22108.31|21988.31|22104.62|21984.62|10
1634229480000|2021-10-14 16:38:00|22108.1|21988.1|22109.26|21989.26|22109.37|21989.37|22108.1|21988.1|9
1634229490000|2021-10-14 16:38:10|22109.13|21989.13|22108.31|21988.31|22111.36|21991.36|22108.31|21988.31|9
1634229500000|2021-10-14 16:38:20|22107.38|21987.38|22107.29|21987.29|22107.58|21987.58|22106.15|21986.15|10
1634229510000|2021-10-14 16:38:30|22108.1|21988.1|22107.76|21987.76|22109.14|21989.14|22107.76|21987.76|10
1634229520000|2021-10-14 16:38:40|22107.42|21987.42|22107.55|21987.55|22108.01|21988.01|22107.29|21987.29|10
1634229530000|2021-10-14 16:38:50|22107.87|21987.87|22109.11|21989.11|22109.11|21989.11|22107.78|21987.78|10
1634229540000|2021-10-14 16:39:00|22108.83|21988.83|22109.13|21989.13|22110.46|21990.46|22108.83|21988.83|10
1634229550000|2021-10-14 16:39:10|22109.63|21989.63|22100.8|21980.8|22110.69|21990.69|22100.8|21980.8|10
1634229560000|2021-10-14 16:39:20|22099.11|21979.11|22092.65|21972.65|22099.11|21979.11|22092.65|21972.65|10
1634229570000|2021-10-14 16:39:30|22091.42|21971.42|22087.6|21967.6|22091.56|21971.56|22086.74|21966.74|10
1634229580000|2021-10-14 16:39:40|22087.06|21967.06|22084.61|21964.61|22087.06|21967.06|22084.05|21964.05|10
1634229590000|2021-10-14 16:39:50|22084.94|21964.94|22087.51|21967.51|22087.61|21967.61|22084.94|21964.94|10
1634229600000|2021-10-14 16:40:00|22087.83|21967.83|22089.5|21969.5|22090.46|21970.46|22087.83|21967.83|10
1634229610000|2021-10-14 16:40:10|22087.78|21967.78|22086.5|21966.5|22088.23|21968.23|22086.5|21966.5|10
1634229620000|2021-10-14 16:40:20|22086.69|21966.69|22085.82|21965.82|22087.57|21967.57|22085.82|21965.82|10
1634229630000|2021-10-14 16:40:30|22086.18|21966.18|22085.25|21965.25|22086.18|21966.18|22084.52|21964.52|10
1634229640000|2021-10-14 16:40:40|22085.08|21965.08|22085.09|21965.09|22085.87|21965.87|22084.59|21964.59|10
1634229650000|2021-10-14 16:40:50|22085.42|21965.42|22085.12|21965.12|22086.29|21966.29|22084.64|21964.64|10
1634229660000|2021-10-14 16:41:00|22085.16|21965.16|22085.46|21965.46|22086.21|21966.21|22084|21964|10
1634229670000|2021-10-14 16:41:10|22084.28|21964.28|22078.68|21958.68|22085.08|21965.08|22078.68|21958.68|10
1634229680000|2021-10-14 16:41:20|22080.38|21960.38|22081.96|21961.96|22082.99|21962.99|22079.64|21959.64|10
1634229690000|2021-10-14 16:41:30|22081.95|21961.95|22076.76|21956.76|22081.96|21961.96|22076.76|21956.76|10
1634229700000|2021-10-14 16:41:40|22075.8|21955.8|22071.56|21951.56|22075.8|21955.8|22071.56|21951.56|10
1634229710000|2021-10-14 16:41:50|22071.61|21951.61|22068.24|21948.24|22071.85|21951.85|22068.24|21948.24|10
1634229720000|2021-10-14 16:42:00|22068.15|21948.15|22070.35|21950.35|22070.95|21950.95|22068.15|21948.15|10
1634229730000|2021-10-14 16:42:10|22070.36|21950.36|22066.68|21946.68|22070.36|21950.36|22066.68|21946.68|10
1634229740000|2021-10-14 16:42:20|22066.34|21946.34|22067.53|21947.53|22068.27|21948.27|22066.34|21946.34|10
1634229750000|2021-10-14 16:42:30|22067.05|21947.05|22059.49|21939.49|22067.27|21947.27|22059.49|21939.49|10
1634229760000|2021-10-14 16:42:40|22059.13|21939.13|22054.51|21934.51|22059.13|21939.13|22054.51|21934.51|10
1634229770000|2021-10-14 16:42:50|22054.72|21934.72|22051.75|21931.75|22054.72|21934.72|22051.68|21931.68|10
1634229780000|2021-10-14 16:43:00|22050.67|21930.67|22039.25|21919.25|22050.67|21930.67|22039.25|21919.25|10
1634229790000|2021-10-14 16:43:10|22038.25|21918.25|22029.29|21909.29|22038.25|21918.25|22029.29|21909.29|10
1634229800000|2021-10-14 16:43:20|22028.38|21908.38|22020.27|21900.27|22028.38|21908.38|22020.27|21900.27|10
1634229810000|2021-10-14 16:43:30|22018.78|21898.78|22017.14|21897.14|22018.78|21898.78|22015.84|21895.84|10
1634229820000|2021-10-14 16:43:40|22016.81|21896.81|22015.76|21895.76|22016.81|21896.81|22014.4|21894.4|10
1634229830000|2021-10-14 16:43:50|22015.59|21895.59|22012.85|21892.85|22016.43|21896.43|22012.85|21892.85|10
1634229840000|2021-10-14 16:44:00|22013.17|21893.17|22030.64|21910.64|22030.64|21910.64|22013.17|21893.17|10
1634229850000|2021-10-14 16:44:10|22031.98|21911.98|22042.8|21922.8|22042.8|21922.8|22031.98|21911.98|10
1634229860000|2021-10-14 16:44:20|22043.73|21923.73|22046.98|21926.98|22046.98|21926.98|22043.73|21923.73|10
1634229870000|2021-10-14 16:44:30|22047.61|21927.61|22052.55|21932.55|22052.55|21932.55|22047.61|21927.61|10
1634229880000|2021-10-14 16:44:40|22052.68|21932.68|22053.64|21933.64|22054.49|21934.49|22052.68|21932.68|9
1634229890000|2021-10-14 16:44:50|22053.4|21933.4|22049.73|21929.73|22053.4|21933.4|22048.71|21928.71|10
1634229900000|2021-10-14 16:45:00|22050.82|21930.82|22052.66|21932.66|22053.37|21933.37|22050.82|21930.82|10
1634229910000|2021-10-14 16:45:10|22051.89|21931.89|22048.91|21928.91|22052.41|21932.41|22048.03|21928.03|10
1634229920000|2021-10-14 16:45:20|22049.12|21929.12|22049.29|21929.29|22049.31|21929.31|22048.29|21928.29|10
1634229930000|2021-10-14 16:45:30|22049.76|21929.76|22048.84|21928.84|22049.76|21929.76|22048.84|21928.84|9
1634229940000|2021-10-14 16:45:40|22048.56|21928.56|22045.81|21925.81|22048.56|21928.56|22045.81|21925.81|10
1634229950000|2021-10-14 16:45:50|22045.46|21925.46|22045.16|21925.16|22045.93|21925.93|22045.16|21925.16|9
1634229960000|2021-10-14 16:46:00|22045.99|21925.99|22045.1|21925.1|22046.26|21926.26|22045.07|21925.07|10
1634229970000|2021-10-14 16:46:10|22045.97|21925.97|22046.3|21926.3|22046.3|21926.3|22045.53|21925.53|10
1634229980000|2021-10-14 16:46:20|22046.05|21926.05|22046.71|21926.71|22046.71|21926.71|22045.93|21925.93|10
1634229990000|2021-10-14 16:46:30|22046.55|21926.55|22046.03|21926.03|22047.17|21927.17|22046.03|21926.03|10
1634230000000|2021-10-14 16:46:40|22045.54|21925.54|22048.12|21928.12|22048.12|21928.12|22044.45|21924.45|10
1634230010000|2021-10-14 16:46:50|22048.39|21928.39|22048.22|21928.22|22048.76|21928.76|22048.05|21928.05|10
1634230020000|2021-10-14 16:47:00|22048.92|21928.92|22054.5|21934.5|22054.5|21934.5|22048.92|21928.92|10
1634230030000|2021-10-14 16:47:10|22054.58|21934.58|22058.73|21938.73|22058.73|21938.73|22054.58|21934.58|10
1634230040000|2021-10-14 16:47:20|22058.84|21938.84|22060.51|21940.51|22060.71|21940.71|22058.84|21938.84|10
1634230050000|2021-10-14 16:47:30|22060.74|21940.74|22062.46|21942.46|22062.46|21942.46|22060.13|21940.13|10
1634230060000|2021-10-14 16:47:40|22062.56|21942.56|22064.69|21944.69|22064.69|21944.69|22062.56|21942.56|10
1634230070000|2021-10-14 16:47:50|22064.71|21944.71|22069.9|21949.9|22069.9|21949.9|22064.71|21944.71|10
1634230080000|2021-10-14 16:48:00|22070.8|21950.8|22072.87|21952.87|22072.87|21952.87|22070.8|21950.8|10
1634230090000|2021-10-14 16:48:10|22073.57|21953.57|22075.55|21955.55|22075.55|21955.55|22073.39|21953.39|10
1634230100000|2021-10-14 16:48:20|22075.2|21955.2|22076.87|21956.87|22076.87|21956.87|22075.08|21955.08|9
1634230110000|2021-10-14 16:48:30|22077.08|21957.08|22079.28|21959.28|22079.28|21959.28|22077.07|21957.07|10
1634230120000|2021-10-14 16:48:40|22079.17|21959.17|22081.51|21961.51|22081.51|21961.51|22079.17|21959.17|10
1634230130000|2021-10-14 16:48:50|22082.6|21962.6|22086.27|21966.27|22086.27|21966.27|22082.6|21962.6|10
1634230140000|2021-10-14 16:49:00|22086.84|21966.84|22089.21|21969.21|22089.35|21969.35|22086.84|21966.84|10
1634230150000|2021-10-14 16:49:10|22088.68|21968.68|22089.15|21969.15|22090.55|21970.55|22088.68|21968.68|10
1634230160000|2021-10-14 16:49:20|22088.86|21968.86|22090.24|21970.24|22090.24|21970.24|22088.86|21968.86|10
1634230170000|2021-10-14 16:49:30|22089.42|21969.42|22084.63|21964.63|22089.42|21969.42|22084.63|21964.63|10
1634230180000|2021-10-14 16:49:40|22084.05|21964.05|22084.6|21964.6|22084.6|21964.6|22083.5|21963.5|10
1634230190000|2021-10-14 16:49:50|22084.61|21964.61|22088.95|21968.95|22088.95|21968.95|22084.61|21964.61|9
1634230200000|2021-10-14 16:50:00|22089.03|21969.03|22094.44|21974.44|22094.44|21974.44|22089.03|21969.03|10
1634230210000|2021-10-14 16:50:10|22095.23|21975.23|22099.69|21979.69|22099.69|21979.69|22095.23|21975.23|10
1634230220000|2021-10-14 16:50:20|22100.28|21980.28|22107.4|21987.4|22107.73|21987.73|22100.28|21980.28|10
1634230230000|2021-10-14 16:50:30|22109.63|21989.63|22111.31|21991.31|22111.31|21991.31|22109.42|21989.42|10
1634230240000|2021-10-14 16:50:40|22111.32|21991.32|22112.89|21992.89|22113.64|21993.64|22111.32|21991.32|10
1634230250000|2021-10-14 16:50:50|22113.62|21993.62|22115.41|21995.41|22115.51|21995.51|22113.23|21993.23|10
1634230260000|2021-10-14 16:51:00|22115.48|21995.48|22112.51|21992.51|22116.36|21996.36|22112.51|21992.51|10
1634230270000|2021-10-14 16:51:10|22111.4|21991.4|22104.76|21984.76|22111.4|21991.4|22104.76|21984.76|10
1634230280000|2021-10-14 16:51:20|22104.75|21984.75|22106.56|21986.56|22106.56|21986.56|22104.75|21984.75|9
1634230290000|2021-10-14 16:51:30|22106.87|21986.87|22109.12|21989.12|22110.27|21990.27|22106.48|21986.48|10
1634230300000|2021-10-14 16:51:40|22108.53|21988.53|22107.45|21987.45|22108.97|21988.97|22107.45|21987.45|10
1634230310000|2021-10-14 16:51:50|22107.11|21987.11|22107.11|21987.11|22107.7|21987.7|22106.02|21986.02|10
1634230320000|2021-10-14 16:52:00|22106.38|21986.38|22106.9|21986.9|22106.9|21986.9|22105.89|21985.89|10
1634230330000|2021-10-14 16:52:10|22107.57|21987.57|22108.64|21988.64|22108.64|21988.64|22107.53|21987.53|10
1634230340000|2021-10-14 16:52:20|22108.13|21988.13|22105.92|21985.92|22108.6|21988.6|22105.8|21985.8|10
1634230350000|2021-10-14 16:52:30|22106.3|21986.3|22102.63|21982.63|22106.3|21986.3|22102.63|21982.63|10
1634230360000|2021-10-14 16:52:40|22102.24|21982.24|22097.52|21977.52|22102.35|21982.35|22097.52|21977.52|10
1634230370000|2021-10-14 16:52:50|22098.09|21978.09|22098.59|21978.59|22098.59|21978.59|22097.67|21977.67|10
1634230380000|2021-10-14 16:53:00|22098.43|21978.43|22103.65|21983.65|22103.91|21983.91|22098.43|21978.43|10
1634230390000|2021-10-14 16:53:10|22103.97|21983.97|22112.84|21992.84|22112.84|21992.84|22103.97|21983.97|10
1634230400000|2021-10-14 16:53:20|22113.87|21993.87|22115.28|21995.28|22116.51|21996.51|22113.32|21993.32|10
1634230410000|2021-10-14 16:53:30|22115.26|21995.26|22111.48|21991.48|22116.52|21996.52|22111.48|21991.48|10
1634230420000|2021-10-14 16:53:40|22110.4|21990.4|22109.29|21989.29|22110.78|21990.78|22109.19|21989.19|10
1634230430000|2021-10-14 16:53:50|22110.32|21990.32|22112.91|21992.91|22112.91|21992.91|22110.32|21990.32|10
1634230440000|2021-10-14 16:54:00|22114.08|21994.08|22118.32|21998.32|22118.52|21998.52|22114.08|21994.08|10
1634230450000|2021-10-14 16:54:10|22117.99|21997.99|22117.41|21997.41|22118.94|21998.94|22116.96|21996.96|10
1634230460000|2021-10-14 16:54:20|22118.14|21998.14|22122.12|22002.12|22122.12|22002.12|22118.14|21998.14|9
1634230470000|2021-10-14 16:54:30|22124.45|22004.45|22124.2|22004.2|22125.02|22005.02|22124.2|22004.2|10
1634230480000|2021-10-14 16:54:40|22123.99|22003.99|22122.7|22002.7|22123.99|22003.99|22122.19|22002.19|10
1634230490000|2021-10-14 16:54:50|22124.05|22004.05|22124.99|22004.99|22124.99|22004.99|22122.75|22002.75|10
1634230500000|2021-10-14 16:55:00|22125|22005|22125.49|22005.49|22125.49|22005.49|22124.72|22004.72|10
1634230510000|2021-10-14 16:55:10|22124.72|22004.72|22126.58|22006.58|22126.58|22006.58|22124.72|22004.72|10
1634230520000|2021-10-14 16:55:20|22126.45|22006.45|22123.74|22003.74|22126.91|22006.91|22123.74|22003.74|10
1634230530000|2021-10-14 16:55:30|22122.6|22002.6|22116.38|21996.38|22122.6|22002.6|22116.38|21996.38|10
1634230540000|2021-10-14 16:55:40|22115.63|21995.63|22113.21|21993.21|22115.63|21995.63|22113.11|21993.11|10
1634230550000|2021-10-14 16:55:50|22113.34|21993.34|22113.97|21993.97|22115.5|21995.5|22113.34|21993.34|10
1634230560000|2021-10-14 16:56:00|22113.2|21993.2|22111.35|21991.35|22113.51|21993.51|22111.35|21991.35|10
1634230570000|2021-10-14 16:56:10|22111.12|21991.12|22111.44|21991.44|22111.85|21991.85|22110.91|21990.91|9
1634230580000|2021-10-14 16:56:20|22111.69|21991.69|22110.53|21990.53|22111.69|21991.69|22110.53|21990.53|10
1634230590000|2021-10-14 16:56:30|22110.34|21990.34|22107.75|21987.75|22110.34|21990.34|22107.75|21987.75|10
1634230600000|2021-10-14 16:56:40|22105.4|21985.4|22103|21983|22105.4|21985.4|22102.17|21982.17|10
1634230610000|2021-10-14 16:56:50|22102.98|21982.98|22102.88|21982.88|22103.17|21983.17|22102.09|21982.09|10
1634230620000|2021-10-14 16:57:00|22102.71|21982.71|22101.75|21981.75|22102.91|21982.91|22101.55|21981.55|10
1634230630000|2021-10-14 16:57:10|22101.14|21981.14|22095.57|21975.57|22101.14|21981.14|22095.57|21975.57|10
1634230640000|2021-10-14 16:57:20|22095.39|21975.39|22097.3|21977.3|22097.64|21977.64|22095.39|21975.39|10
1634230650000|2021-10-14 16:57:30|22097.49|21977.49|22095.86|21975.86|22097.49|21977.49|22095.55|21975.55|10
1634230660000|2021-10-14 16:57:40|22096.21|21976.21|22097.56|21977.56|22097.56|21977.56|22095.39|21975.39|10
1634230670000|2021-10-14 16:57:50|22097.92|21977.92|22098.61|21978.61|22100.21|21980.21|22097.92|21977.92|10
1634230680000|2021-10-14 16:58:00|22098.09|21978.09|22104.35|21984.35|22104.54|21984.54|22098.09|21978.09|10
1634230690000|2021-10-14 16:58:10|22104.68|21984.68|22104.56|21984.56|22104.89|21984.89|22103.27|21983.27|9
1634230700000|2021-10-14 16:58:20|22104.5|21984.5|22102.17|21982.17|22104.5|21984.5|22102.17|21982.17|10
1634230710000|2021-10-14 16:58:30|22102.59|21982.59|22101.83|21981.83|22102.59|21982.59|22101.24|21981.24|10
1634230720000|2021-10-14 16:58:40|22101.52|21981.52|22100.89|21980.89|22101.52|21981.52|22099.87|21979.87|10
1634230730000|2021-10-14 16:58:50|22100.84|21980.84|22098.86|21978.86|22100.84|21980.84|22098.86|21978.86|10
1634230740000|2021-10-14 16:59:00|22098.59|21978.59|22098.54|21978.54|22100.22|21980.22|22098.09|21978.09|10
1634230750000|2021-10-14 16:59:10|22098.65|21978.65|22096.45|21976.45|22098.65|21978.65|22096.21|21976.21|10
1634230760000|2021-10-14 16:59:20|22097.24|21977.24|22096.96|21976.96|22097.24|21977.24|22094.93|21974.93|10
1634230770000|2021-10-14 16:59:30|22097.52|21977.52|22099.23|21979.23|22099.23|21979.23|22097.52|21977.52|10
1634230780000|2021-10-14 16:59:40|22098.94|21978.94|22099.48|21979.48|22101.38|21981.38|22098.94|21978.94|10
1634230790000|2021-10-14 16:59:50|22099.29|21979.29|22095.7|21975.7|22099.56|21979.56|22095.7|21975.7|10
1634230800000|2021-10-14 17:00:00|22095.37|21975.37|22088.74|21968.74|22095.98|21975.98|22088.74|21968.74|10
1634230810000|2021-10-14 17:00:10|22087.79|21967.79|22081.87|21961.87|22087.79|21967.79|22081.87|21961.87|9
1634230820000|2021-10-14 17:00:20|22080.25|21960.25|22082.81|21962.81|22082.88|21962.88|22080.04|21960.04|9
1634230830000|2021-10-14 17:00:30|22082.02|21962.02|22084.33|21964.33|22084.33|21964.33|22081.78|21961.78|10
1634230840000|2021-10-14 17:00:40|22084.19|21964.19|22086.48|21966.48|22086.77|21966.77|22083.94|21963.94|10
1634230850000|2021-10-14 17:00:50|22086.09|21966.09|22082.63|21962.63|22086.24|21966.24|22082.63|21962.63|10
1634230860000|2021-10-14 17:01:00|22080.93|21960.93|22072.04|21952.04|22080.93|21960.93|22072.04|21952.04|10
1634230870000|2021-10-14 17:01:10|22072.21|21952.21|22072.02|21952.02|22073.43|21953.43|22072.02|21952.02|10
1634230880000|2021-10-14 17:01:20|22071.95|21951.95|22074.12|21954.12|22075.2|21955.2|22071.95|21951.95|10
1634230890000|2021-10-14 17:01:30|22074.08|21954.08|22082.45|21962.45|22082.45|21962.45|22074.08|21954.08|10
1634230900000|2021-10-14 17:01:40|22083.3|21963.3|22089.14|21969.14|22090.05|21970.05|22083.3|21963.3|10
1634230910000|2021-10-14 17:01:50|22089.46|21969.46|22096.65|21976.65|22096.65|21976.65|22089.46|21969.46|10
1634230920000|2021-10-14 17:02:00|22096.9|21976.9|22106.23|21986.23|22106.23|21986.23|22096.9|21976.9|10
1634230930000|2021-10-14 17:02:10|22107.48|21987.48|22110.22|21990.22|22110.22|21990.22|22107.48|21987.48|10
1634230940000|2021-10-14 17:02:20|22110.08|21990.08|22115.13|21995.13|22115.13|21995.13|22110.08|21990.08|10
1634230950000|2021-10-14 17:02:30|22115.53|21995.53|22119.04|21999.04|22119.08|21999.08|22115.13|21995.13|10
1634230960000|2021-10-14 17:02:40|22120.37|22000.37|22121.59|22001.59|22121.65|22001.65|22119.35|21999.35|10
1634230970000|2021-10-14 17:02:50|22121.79|22001.79|22122.54|22002.54|22122.54|22002.54|22121.04|22001.04|10
1634230980000|2021-10-14 17:03:00|22122.7|22002.7|22123.64|22003.64|22124.51|22004.51|22122.7|22002.7|10
1634230990000|2021-10-14 17:03:10|22123.52|22003.52|22119.66|21999.66|22123.52|22003.52|22119.66|21999.66|10
1634231000000|2021-10-14 17:03:20|22119.48|21999.48|22118.39|21998.39|22119.48|21999.48|22117.66|21997.66|10
1634231010000|2021-10-14 17:03:30|22118.06|21998.06|22113.33|21993.33|22118.06|21998.06|22113.18|21993.18|10
1634231020000|2021-10-14 17:03:40|22113.19|21993.19|22112.39|21992.39|22113.72|21993.72|22111.99|21991.99|9
1634231030000|2021-10-14 17:03:50|22112.45|21992.45|22114.09|21994.09|22114.09|21994.09|22112.45|21992.45|10
1634231040000|2021-10-14 17:04:00|22114.89|21994.89|22116.52|21996.52|22116.52|21996.52|22114.89|21994.89|10
1634231050000|2021-10-14 17:04:10|22116.02|21996.02|22122.15|22002.15|22122.15|22002.15|22116.02|21996.02|10
1634231060000|2021-10-14 17:04:20|22121.85|22001.85|22121.37|22001.37|22122.3|22002.3|22121.02|22001.02|9
1634231070000|2021-10-14 17:04:30|22122.1|22002.1|22119.17|21999.17|22122.42|22002.42|22118.63|21998.63|10
1634231080000|2021-10-14 17:04:40|22118.95|21998.95|22124.23|22004.23|22124.23|22004.23|22118.81|21998.81|10
1634231090000|2021-10-14 17:04:50|22124.37|22004.37|22125.82|22005.82|22126.02|22006.02|22124.29|22004.29|10
1634231100000|2021-10-14 17:05:00|22125.99|22005.99|22126.13|22006.13|22126.86|22006.86|22125.99|22005.99|9
1634231110000|2021-10-14 17:05:10|22125.91|22005.91|22125.57|22005.57|22125.91|22005.91|22123.85|22003.85|10
1634231120000|2021-10-14 17:05:20|22125.37|22005.37|22126.07|22006.07|22126.09|22006.09|22125.24|22005.24|10
1634231130000|2021-10-14 17:05:30|22126.17|22006.17|22126.99|22006.99|22127.15|22007.15|22126.04|22006.04|10
1634231140000|2021-10-14 17:05:40|22127.15|22007.15|22126.91|22006.91|22127.49|22007.49|22126.66|22006.66|10
1634231150000|2021-10-14 17:05:50|22126.87|22006.87|22127.04|22007.04|22127.5|22007.5|22126.83|22006.83|10
1634231160000|2021-10-14 17:06:00|22127.31|22007.31|22127.83|22007.83|22127.95|22007.95|22127.31|22007.31|10
1634231170000|2021-10-14 17:06:10|22128.55|22008.55|22130.63|22010.63|22130.64|22010.64|22128.55|22008.55|10
1634231180000|2021-10-14 17:06:20|22131.18|22011.18|22137.99|22017.99|22137.99|22017.99|22131.18|22011.18|10
1634231190000|2021-10-14 17:06:30|22138.75|22018.75|22141.71|22021.71|22141.76|22021.76|22138.75|22018.75|10
1634231200000|2021-10-14 17:06:40|22141.81|22021.81|22146.64|22026.64|22146.64|22026.64|22141.81|22021.81|10
1634231210000|2021-10-14 17:06:50|22147.54|22027.54|22145.28|22025.28|22147.77|22027.77|22144.85|22024.85|10
1634231220000|2021-10-14 17:07:00|22144.89|22024.89|22144.74|22024.74|22145.05|22025.05|22144.25|22024.25|8
1634231230000|2021-10-14 17:07:10|22144.71|22024.71|22142.26|22022.26|22144.71|22024.71|22142.26|22022.26|10
1634231240000|2021-10-14 17:07:20|22141.68|22021.68|22138.81|22018.81|22141.68|22021.68|22138.81|22018.81|9
1634231250000|2021-10-14 17:07:30|22137.9|22017.9|22137.9|22017.9|22138.17|22018.17|22136.96|22016.96|10
1634231260000|2021-10-14 17:07:40|22137.97|22017.97|22136|22016|22137.97|22017.97|22135.38|22015.38|10
1634231270000|2021-10-14 17:07:50|22135.69|22015.69|22135.95|22015.95|22136.81|22016.81|22135.27|22015.27|9
1634231280000|2021-10-14 17:08:00|22135.4|22015.4|22134.81|22014.81|22135.65|22015.65|22134.39|22014.39|9
1634231290000|2021-10-14 17:08:10|22134.92|22014.92|22138.7|22018.7|22139.97|22019.97|22134.92|22014.92|10
1634231300000|2021-10-14 17:08:20|22137.9|22017.9|22137.9|22017.9|22138.08|22018.08|22136.77|22016.77|10
1634231310000|2021-10-14 17:08:30|22137.67|22017.67|22140.75|22020.75|22140.75|22020.75|22137.42|22017.42|9
1634231320000|2021-10-14 17:08:40|22141.75|22021.75|22142.42|22022.42|22143.42|22023.42|22141.75|22021.75|10
1634231330000|2021-10-14 17:08:50|22143.38|22023.38|22143.79|22023.79|22144.91|22024.91|22143.37|22023.37|10
1634231340000|2021-10-14 17:09:00|22143.43|22023.43|22143.14|22023.14|22143.76|22023.76|22142.84|22022.84|10
1634231350000|2021-10-14 17:09:10|22142.64|22022.64|22141.12|22021.12|22142.64|22022.64|22141.05|22021.05|10
1634231360000|2021-10-14 17:09:20|22140.95|22020.95|22140.8|22020.8|22141.8|22021.8|22140.8|22020.8|10
1634231370000|2021-10-14 17:09:30|22140.04|22020.04|22141.28|22021.28|22141.81|22021.81|22140.04|22020.04|10
1634231380000|2021-10-14 17:09:40|22141.52|22021.52|22144.14|22024.14|22144.14|22024.14|22141.45|22021.45|10
1634231390000|2021-10-14 17:09:50|22144.34|22024.34|22145.93|22025.93|22146.06|22026.06|22144.15|22024.15|10
1634231400000|2021-10-14 17:10:00|22146.41|22026.41|22146.76|22026.76|22147.9|22027.9|22145.62|22025.62|10
1634231410000|2021-10-14 17:10:10|22147.12|22027.12|22146.41|22026.41|22148.19|22028.19|22146.41|22026.41|10
1634231420000|2021-10-14 17:10:20|22146.39|22026.39|22151.42|22031.42|22151.42|22031.42|22146.03|22026.03|10
1634231430000|2021-10-14 17:10:30|22151.92|22031.92|22153.95|22033.95|22153.95|22033.95|22151.92|22031.92|10
1634231440000|2021-10-14 17:10:40|22154.14|22034.14|22158.11|22038.11|22158.13|22038.13|22154.14|22034.14|10
1634231450000|2021-10-14 17:10:50|22158.08|22038.08|22158.29|22038.29|22159.29|22039.29|22157.75|22037.75|10
1634231460000|2021-10-14 17:11:00|22157.8|22037.8|22156.75|22036.75|22158.06|22038.06|22156.75|22036.75|10
1634231470000|2021-10-14 17:11:10|22156.39|22036.39|22155.98|22035.98|22156.7|22036.7|22155.74|22035.74|10
1634231480000|2021-10-14 17:11:20|22155.97|22035.97|22157.35|22037.35|22157.35|22037.35|22155.97|22035.97|9
1634231490000|2021-10-14 17:11:30|22157.39|22037.39|22157.31|22037.31|22158.26|22038.26|22157.23|22037.23|9
1634231500000|2021-10-14 17:11:40|22157.82|22037.82|22156.73|22036.73|22157.82|22037.82|22156.73|22036.73|10
1634231510000|2021-10-14 17:11:50|22156.72|22036.72|22156.5|22036.5|22156.98|22036.98|22156.36|22036.36|10
1634231520000|2021-10-14 17:12:00|22157.34|22037.34|22156.45|22036.45|22157.34|22037.34|22156.31|22036.31|10
1634231530000|2021-10-14 17:12:10|22156.26|22036.26|22152.29|22032.29|22156.26|22036.26|22152.29|22032.29|10
1634231540000|2021-10-14 17:12:20|22152.39|22032.39|22153.58|22033.58|22153.58|22033.58|22151.23|22031.23|9
1634231550000|2021-10-14 17:12:30|22153.62|22033.62|22154.54|22034.54|22155.26|22035.26|22152.91|22032.91|10
1634231560000|2021-10-14 17:12:40|22154.45|22034.45|22154.96|22034.96|22155.44|22035.44|22154.35|22034.35|10
1634231570000|2021-10-14 17:12:50|22154.75|22034.75|22153.8|22033.8|22155.08|22035.08|22153.66|22033.66|10
1634231580000|2021-10-14 17:13:00|22153.19|22033.19|22150.86|22030.86|22153.19|22033.19|22149.12|22029.12|10
1634231590000|2021-10-14 17:13:10|22149.93|22029.93|22148.08|22028.08|22150.82|22030.82|22148.08|22028.08|10
1634231600000|2021-10-14 17:13:20|22148.81|22028.81|22149.31|22029.31|22149.58|22029.58|22148.81|22028.81|10
1634231610000|2021-10-14 17:13:30|22149.8|22029.8|22147.54|22027.54|22149.8|22029.8|22147.34|22027.34|9
1634231620000|2021-10-14 17:13:40|22147.51|22027.51|22146.33|22026.33|22147.82|22027.82|22146.13|22026.13|10
1634231630000|2021-10-14 17:13:50|22146.31|22026.31|22151.44|22031.44|22151.44|22031.44|22146.31|22026.31|10
1634231640000|2021-10-14 17:14:00|22152.72|22032.72|22152.45|22032.45|22152.93|22032.93|22151.48|22031.48|10
1634231650000|2021-10-14 17:14:10|22152.84|22032.84|22155.34|22035.34|22155.34|22035.34|22152.15|22032.15|10
1634231660000|2021-10-14 17:14:20|22155.89|22035.89|22159.63|22039.63|22159.63|22039.63|22155.89|22035.89|10
1634231670000|2021-10-14 17:14:30|22159.98|22039.98|22156.33|22036.33|22159.98|22039.98|22156.33|22036.33|10
1634231680000|2021-10-14 17:14:40|22155.91|22035.91|22153.25|22033.25|22155.91|22035.91|22153.25|22033.25|9
1634231690000|2021-10-14 17:14:50|22152.82|22032.82|22152.17|22032.17|22153.07|22033.07|22152.17|22032.17|10
1634231700000|2021-10-14 17:15:00|22152.13|22032.13|22152.9|22032.9|22152.9|22032.9|22151.66|22031.66|9
1634231710000|2021-10-14 17:15:10|22152.97|22032.97|22153.54|22033.54|22153.94|22033.94|22152.55|22032.55|8
1634231720000|2021-10-14 17:15:20|22153.08|22033.08|22149.31|22029.31|22153.19|22033.19|22149.31|22029.31|10
1634231730000|2021-10-14 17:15:30|22148.97|22028.97|22145.45|22025.45|22149.02|22029.02|22145.45|22025.45|10
1634231740000|2021-10-14 17:15:40|22145.36|22025.36|22140.79|22020.79|22145.36|22025.36|22140.76|22020.76|10
1634231750000|2021-10-14 17:15:50|22141.26|22021.26|22140.48|22020.48|22142.1|22022.1|22139.55|22019.55|10
1634231760000|2021-10-14 17:16:00|22140.23|22020.23|22139.19|22019.19|22140.23|22020.23|22138.82|22018.82|9
1634231770000|2021-10-14 17:16:10|22139.12|22019.12|22140.32|22020.32|22140.32|22020.32|22138.31|22018.31|10
1634231780000|2021-10-14 17:16:20|22140.07|22020.07|22139.41|22019.41|22140.07|22020.07|22138.92|22018.92|10
1634231790000|2021-10-14 17:16:30|22138.89|22018.89|22137.91|22017.91|22138.89|22018.89|22136.46|22016.46|9
1634231800000|2021-10-14 17:16:40|22138.04|22018.04|22145.7|22025.7|22145.7|22025.7|22138.04|22018.04|10
1634231810000|2021-10-14 17:16:50|22146.8|22026.8|22151.56|22031.56|22151.56|22031.56|22146.8|22026.8|10
1634231820000|2021-10-14 17:17:00|22151.38|22031.38|22153.74|22033.74|22153.97|22033.97|22151.38|22031.38|10
1634231830000|2021-10-14 17:17:10|22153.84|22033.84|22153.5|22033.5|22154.17|22034.17|22153.08|22033.08|8
1634231840000|2021-10-14 17:17:20|22153.44|22033.44|22153.03|22033.03|22154.19|22034.19|22153.03|22033.03|9
1634231850000|2021-10-14 17:17:30|22152.13|22032.13|22149.99|22029.99|22152.13|22032.13|22149.23|22029.23|9
1634231860000|2021-10-14 17:17:40|22149.59|22029.59|22147.29|22027.29|22149.8|22029.8|22147.29|22027.29|10
1634231870000|2021-10-14 17:17:50|22147.08|22027.08|22146.32|22026.32|22147.08|22027.08|22145.98|22025.98|10
1634231880000|2021-10-14 17:18:00|22146.12|22026.12|22146.95|22026.95|22147.77|22027.77|22145.42|22025.42|10
1634231890000|2021-10-14 17:18:10|22146.6|22026.6|22146.89|22026.89|22147.16|22027.16|22146.6|22026.6|9
1634231900000|2021-10-14 17:18:20|22146.91|22026.91|22148.47|22028.47|22149.53|22029.53|22146.91|22026.91|10
1634231910000|2021-10-14 17:18:30|22151.48|22031.48|22156.7|22036.7|22156.7|22036.7|22151.48|22031.48|10
1634231920000|2021-10-14 17:18:40|22156.76|22036.76|22162.48|22042.48|22163.38|22043.38|22156.76|22036.76|10
1634231930000|2021-10-14 17:18:50|22162.79|22042.79|22162.08|22042.08|22162.8|22042.8|22161.95|22041.95|10
1634231940000|2021-10-14 17:19:00|22162.06|22042.06|22166.44|22046.44|22166.44|22046.44|22162.06|22042.06|10
1634231950000|2021-10-14 17:19:10|22166.63|22046.63|22168.31|22048.31|22168.31|22048.31|22166.62|22046.62|10
1634231960000|2021-10-14 17:19:20|22168.56|22048.56|22175.01|22055.01|22175.01|22055.01|22168.56|22048.56|10
1634231970000|2021-10-14 17:19:30|22175.65|22055.65|22179.14|22059.14|22179.14|22059.14|22175.65|22055.65|9
1634231980000|2021-10-14 17:19:40|22180.02|22060.02|22181.23|22061.23|22182.3|22062.3|22180.02|22060.02|10
1634231990000|2021-10-14 17:19:50|22181.29|22061.29|22182.04|22062.04|22182.34|22062.34|22181.23|22061.23|10
1634232000000|2021-10-14 17:20:00|22182.17|22062.17|22181.96|22061.96|22182.17|22062.17|22181.01|22061.01|10
1634232010000|2021-10-14 17:20:10|22182.33|22062.33|22181.95|22061.95|22183.05|22063.05|22181.79|22061.79|10
1634232020000|2021-10-14 17:20:20|22181.66|22061.66|22178.31|22058.31|22181.66|22061.66|22178.31|22058.31|10
1634232030000|2021-10-14 17:20:30|22178.4|22058.4|22178.77|22058.77|22178.77|22058.77|22177.6|22057.6|9
1634232040000|2021-10-14 17:20:40|22178.57|22058.57|22181.37|22061.37|22181.37|22061.37|22178.57|22058.57|9
1634232050000|2021-10-14 17:20:50|22181.19|22061.19|22184.76|22064.76|22184.76|22064.76|22181.19|22061.19|10
1634232060000|2021-10-14 17:21:00|22185.94|22065.94|22192.78|22072.78|22192.78|22072.78|22185.94|22065.94|10
1634232070000|2021-10-14 17:21:10|22193.52|22073.52|22194.26|22074.26|22195.01|22075.01|22193.52|22073.52|10
1634232080000|2021-10-14 17:21:20|22194.17|22074.17|22194.65|22074.65|22194.75|22074.75|22193.9|22073.9|10
1634232090000|2021-10-14 17:21:30|22194.55|22074.55|22195.02|22075.02|22195.65|22075.65|22194.55|22074.55|10
1634232100000|2021-10-14 17:21:40|22194.86|22074.86|22194.63|22074.63|22195.79|22075.79|22194.33|22074.33|9
1634232110000|2021-10-14 17:21:50|22194.48|22074.48|22191.41|22071.41|22194.48|22074.48|22191.41|22071.41|10
1634232120000|2021-10-14 17:22:00|22191.57|22071.57|22186.71|22066.71|22191.57|22071.57|22186.6|22066.6|10
1634232130000|2021-10-14 17:22:10|22186.11|22066.11|22191.47|22071.47|22191.47|22071.47|22186.11|22066.11|10
1634232140000|2021-10-14 17:22:20|22191.52|22071.52|22193.71|22073.71|22194.02|22074.02|22191.39|22071.39|10
1634232150000|2021-10-14 17:22:30|22195.91|22075.91|22197.33|22077.33|22197.33|22077.33|22195.82|22075.82|10
1634232160000|2021-10-14 17:22:40|22197.16|22077.16|22198.47|22078.47|22198.47|22078.47|22197.16|22077.16|9
1634232170000|2021-10-14 17:22:50|22198.86|22078.86|22199.23|22079.23|22199.68|22079.68|22198.71|22078.71|10
1634232180000|2021-10-14 17:23:00|22198.79|22078.79|22201.43|22081.43|22201.43|22081.43|22198.02|22078.02|10
1634232190000|2021-10-14 17:23:10|22201.76|22081.76|22202.73|22082.73|22202.8|22082.8|22201.76|22081.76|10
1634232200000|2021-10-14 17:23:20|22202.48|22082.48|22202.88|22082.88|22203.85|22083.85|22202.26|22082.26|10
1634232210000|2021-10-14 17:23:30|22203.33|22083.33|22202.78|22082.78|22204.05|22084.05|22202.78|22082.78|10
1634232220000|2021-10-14 17:23:40|22202.75|22082.75|22203.03|22083.03|22203.03|22083.03|22201.92|22081.92|10
1634232230000|2021-10-14 17:23:50|22203.48|22083.48|22204.48|22084.48|22204.48|22084.48|22203.17|22083.17|9
1634232240000|2021-10-14 17:24:00|22203.99|22083.99|22201.67|22081.67|22204|22084|22201.1|22081.1|10
1634232250000|2021-10-14 17:24:10|22201.6|22081.6|22202.46|22082.46|22202.73|22082.73|22201.32|22081.32|10
1634232260000|2021-10-14 17:24:20|22202.7|22082.7|22205.61|22085.61|22205.61|22085.61|22202.54|22082.54|10
1634232270000|2021-10-14 17:24:30|22205.96|22085.96|22206.37|22086.37|22206.81|22086.81|22205.94|22085.94|10
1634232280000|2021-10-14 17:24:40|22206.45|22086.45|22203.57|22083.57|22206.58|22086.58|22203.43|22083.43|10
1634232290000|2021-10-14 17:24:50|22203.77|22083.77|22201.76|22081.76|22204.41|22084.41|22201.76|22081.76|10
1634232300000|2021-10-14 17:25:00|22201.77|22081.77|22200.93|22080.93|22201.77|22081.77|22200.19|22080.19|8
1634232310000|2021-10-14 17:25:10|22201.27|22081.27|22198.5|22078.5|22201.27|22081.27|22198.5|22078.5|10
1634232320000|2021-10-14 17:25:20|22197.8|22077.8|22193.16|22073.16|22197.8|22077.8|22193.16|22073.16|10
1634232330000|2021-10-14 17:25:30|22192.77|22072.77|22191.04|22071.04|22192.77|22072.77|22191.01|22071.01|7
1634232340000|2021-10-14 17:25:40|22191.14|22071.14|22194.94|22074.94|22194.94|22074.94|22191.14|22071.14|10
1634232350000|2021-10-14 17:25:50|22195.19|22075.19|22193.52|22073.52|22195.19|22075.19|22193.52|22073.52|9
1634232360000|2021-10-14 17:26:00|22194.23|22074.23|22193.27|22073.27|22194.23|22074.23|22193.14|22073.14|10
1634232370000|2021-10-14 17:26:10|22193.15|22073.15|22190.81|22070.81|22193.15|22073.15|22190.81|22070.81|10
1634232380000|2021-10-14 17:26:20|22190.14|22070.14|22186.9|22066.9|22190.48|22070.48|22186.9|22066.9|10
1634232390000|2021-10-14 17:26:30|22186.33|22066.33|22181.03|22061.03|22186.33|22066.33|22181.03|22061.03|9
1634232400000|2021-10-14 17:26:40|22180.85|22060.85|22179.65|22059.65|22180.95|22060.95|22179.65|22059.65|10
1634232410000|2021-10-14 17:26:50|22181.22|22061.22|22181.93|22061.93|22183.64|22063.64|22181.22|22061.22|9
1634232420000|2021-10-14 17:27:00|22182.07|22062.07|22179.8|22059.8|22182.07|22062.07|22179.8|22059.8|10
1634232430000|2021-10-14 17:27:10|22179.87|22059.87|22178.28|22058.28|22179.94|22059.94|22177.4|22057.4|10
1634232440000|2021-10-14 17:27:20|22178.18|22058.18|22175.72|22055.72|22178.18|22058.18|22175.72|22055.72|10
1634232450000|2021-10-14 17:27:30|22175.37|22055.37|22174.21|22054.21|22175.37|22055.37|22173.31|22053.31|9
1634232460000|2021-10-14 17:27:40|22174.55|22054.55|22172.5|22052.5|22174.55|22054.55|22172.5|22052.5|10
1634232470000|2021-10-14 17:27:50|22173.09|22053.09|22175.52|22055.52|22176.41|22056.41|22173.01|22053.01|9
1634232480000|2021-10-14 17:28:00|22175.89|22055.89|22177.69|22057.69|22178.78|22058.78|22175.89|22055.89|10
1634232490000|2021-10-14 17:28:10|22177.62|22057.62|22180.03|22060.03|22180.03|22060.03|22176.84|22056.84|10
1634232500000|2021-10-14 17:28:20|22180.31|22060.31|22185.02|22065.02|22185.02|22065.02|22180.31|22060.31|10
1634232510000|2021-10-14 17:28:30|22184.95|22064.95|22187.87|22067.87|22187.91|22067.91|22184.95|22064.95|10
1634232520000|2021-10-14 17:28:40|22188.65|22068.65|22193.9|22073.9|22193.9|22073.9|22188.65|22068.65|10
1634232530000|2021-10-14 17:28:50|22194.32|22074.32|22195.8|22075.8|22196.9|22076.9|22194.32|22074.32|10
1634232540000|2021-10-14 17:29:00|22196.07|22076.07|22196.55|22076.55|22196.87|22076.87|22196.07|22076.07|10
1634232550000|2021-10-14 17:29:10|22197.95|22077.95|22195.13|22075.13|22197.95|22077.95|22195.13|22075.13|10
1634232560000|2021-10-14 17:29:20|22195.16|22075.16|22203.77|22083.77|22204.5|22084.5|22193.28|22073.28|10
1634232570000|2021-10-14 17:29:30|22203.51|22083.51|22210.36|22090.36|22210.36|22090.36|22203.51|22083.51|10
1634232580000|2021-10-14 17:29:40|22210.54|22090.54|22208.27|22088.27|22210.54|22090.54|22208.27|22088.27|10
1634232590000|2021-10-14 17:29:50|22209.27|22089.27|22208.58|22088.58|22210.7|22090.7|22208.58|22088.58|10
1634232600000|2021-10-14 17:30:00|22208.84|22088.84|22209.81|22089.81|22209.81|22089.81|22207.95|22087.95|9
1634232610000|2021-10-14 17:30:10|22209.85|22089.85|22210.48|22090.48|22210.92|22090.92|22209.72|22089.72|10
1634232620000|2021-10-14 17:30:20|22210.34|22090.34|22209.99|22089.99|22210.65|22090.65|22209.72|22089.72|10
1634232630000|2021-10-14 17:30:30|22208.56|22088.56|22205.68|22085.68|22208.56|22088.56|22205.11|22085.11|10
1634232640000|2021-10-14 17:30:40|22205.16|22085.16|22204.12|22084.12|22205.95|22085.95|22203.54|22083.54|10
1634232650000|2021-10-14 17:30:50|22203.82|22083.82|22202.6|22082.6|22203.82|22083.82|22202.37|22082.37|10
1634232660000|2021-10-14 17:31:00|22202.51|22082.51|22202.62|22082.62|22203.33|22083.33|22202.35|22082.35|10
1634232670000|2021-10-14 17:31:10|22203|22083|22202.53|22082.53|22203.32|22083.32|22202.37|22082.37|10
1634232680000|2021-10-14 17:31:20|22202.81|22082.81|22202.96|22082.96|22202.99|22082.99|22201.87|22081.87|10
1634232690000|2021-10-14 17:31:30|22201.52|22081.52|22198.49|22078.49|22201.52|22081.52|22198.49|22078.49|10
1634232700000|2021-10-14 17:31:40|22197.77|22077.77|22196.88|22076.88|22197.96|22077.96|22196.05|22076.05|10
1634232710000|2021-10-14 17:31:50|22196.94|22076.94|22196.28|22076.28|22196.94|22076.94|22196.28|22076.28|10
1634232720000|2021-10-14 17:32:00|22196.15|22076.15|22195.15|22075.15|22196.19|22076.19|22194.99|22074.99|10
1634232730000|2021-10-14 17:32:10|22195.06|22075.06|22193.95|22073.95|22195.06|22075.06|22193.95|22073.95|9
1634232740000|2021-10-14 17:32:20|22194.05|22074.05|22194.55|22074.55|22195.01|22075.01|22193.88|22073.88|9
1634232750000|2021-10-14 17:32:30|22194.54|22074.54|22194.08|22074.08|22195.63|22075.63|22194.08|22074.08|8
1634232760000|2021-10-14 17:32:40|22194.19|22074.19|22195.14|22075.14|22195.14|22075.14|22193.77|22073.77|10
1634232770000|2021-10-14 17:32:50|22194.98|22074.98|22196.99|22076.99|22196.99|22076.99|22194.94|22074.94|9
1634232780000|2021-10-14 17:33:00|22197.37|22077.37|22196.97|22076.97|22197.37|22077.37|22196.59|22076.59|10
1634232790000|2021-10-14 17:33:10|22196.88|22076.88|22193.87|22073.87|22197.25|22077.25|22193.87|22073.87|10
1634232800000|2021-10-14 17:33:20|22193.98|22073.98|22195.16|22075.16|22195.16|22075.16|22192.98|22072.98|10
1634232810000|2021-10-14 17:33:30|22195.99|22075.99|22196.13|22076.13|22196.3|22076.3|22195.56|22075.56|10
1634232820000|2021-10-14 17:33:40|22196.71|22076.71|22202.13|22082.13|22202.13|22082.13|22196.71|22076.71|9
1634232830000|2021-10-14 17:33:50|22201.55|22081.55|22204.07|22084.07|22204.07|22084.07|22201.43|22081.43|10
1634232840000|2021-10-14 17:34:00|22204.21|22084.21|22206.94|22086.94|22206.94|22086.94|22204.21|22084.21|10
1634232850000|2021-10-14 17:34:10|22207.21|22087.21|22205.88|22085.88|22207.34|22087.34|22205.07|22085.07|10
1634232860000|2021-10-14 17:34:20|22206.37|22086.37|22208.07|22088.07|22208.07|22088.07|22205.81|22085.81|10
1634232870000|2021-10-14 17:34:30|22209.96|22089.96|22210.81|22090.81|22211.32|22091.32|22209.52|22089.52|10
1634232880000|2021-10-14 17:34:40|22210.54|22090.54|22208.68|22088.68|22210.8|22090.8|22208.68|22088.68|9
1634232890000|2021-10-14 17:34:50|22208.53|22088.53|22207.41|22087.41|22208.53|22088.53|22207.21|22087.21|10
1634232900000|2021-10-14 17:35:00|22206.06|22086.06|22206.46|22086.46|22206.76|22086.76|22205.71|22085.71|10
1634232910000|2021-10-14 17:35:10|22206.35|22086.35|22205.39|22085.39|22207.01|22087.01|22204.64|22084.64|10
1634232920000|2021-10-14 17:35:20|22206.15|22086.15|22204.54|22084.54|22206.15|22086.15|22204.46|22084.46|10
1634232930000|2021-10-14 17:35:30|22204.71|22084.71|22205.12|22085.12|22205.88|22085.88|22204.59|22084.59|9
1634232940000|2021-10-14 17:35:40|22204.84|22084.84|22202.04|22082.04|22204.86|22084.86|22201.79|22081.79|10
1634232950000|2021-10-14 17:35:50|22202.15|22082.15|22204.55|22084.55|22204.55|22084.55|22202.13|22082.13|8
1634232960000|2021-10-14 17:36:00|22205.13|22085.13|22205.86|22085.86|22206.88|22086.88|22205.13|22085.13|10
1634232970000|2021-10-14 17:36:10|22208.25|22088.25|22208.3|22088.3|22208.81|22088.81|22208.25|22088.25|10
1634232980000|2021-10-14 17:36:20|22208.43|22088.43|22206.16|22086.16|22208.43|22088.43|22206.16|22086.16|10
1634232990000|2021-10-14 17:36:30|22206.02|22086.02|22203.65|22083.65|22206.02|22086.02|22203.65|22083.65|10
1634233000000|2021-10-14 17:36:40|22203.93|22083.93|22203.09|22083.09|22204.04|22084.04|22203.09|22083.09|10
1634233010000|2021-10-14 17:36:50|22201.87|22081.87|22199.84|22079.84|22203.18|22083.18|22199.84|22079.84|9
1634233020000|2021-10-14 17:37:00|22199.48|22079.48|22191.91|22071.91|22199.48|22079.48|22191.91|22071.91|10
1634233030000|2021-10-14 17:37:10|22191.03|22071.03|22187.46|22067.46|22191.03|22071.03|22187.46|22067.46|10
1634233040000|2021-10-14 17:37:20|22186.53|22066.53|22184.9|22064.9|22187.57|22067.57|22184.88|22064.88|10
1634233050000|2021-10-14 17:37:30|22184.45|22064.45|22183.75|22063.75|22184.45|22064.45|22183.06|22063.06|10
1634233060000|2021-10-14 17:37:40|22183.6|22063.6|22183.61|22063.61|22184.43|22064.43|22183.6|22063.6|10
1634233070000|2021-10-14 17:37:50|22184.11|22064.11|22180.05|22060.05|22184.84|22064.84|22179.94|22059.94|10
1634233080000|2021-10-14 17:38:00|22180.35|22060.35|22182.62|22062.62|22182.62|22062.62|22180.34|22060.34|10
1634233090000|2021-10-14 17:38:10|22183.27|22063.27|22185.85|22065.85|22185.85|22065.85|22183.27|22063.27|9
1634233100000|2021-10-14 17:38:20|22186|22066|22187.14|22067.14|22187.14|22067.14|22186|22066|10
1634233110000|2021-10-14 17:38:30|22187.24|22067.24|22188.46|22068.46|22188.54|22068.54|22187.15|22067.15|10
1634233120000|2021-10-14 17:38:40|22187.8|22067.8|22186.95|22066.95|22188.48|22068.48|22186.95|22066.95|10
1634233130000|2021-10-14 17:38:50|22186.48|22066.48|22187.33|22067.33|22187.33|22067.33|22186.09|22066.09|9
1634233140000|2021-10-14 17:39:00|22187.51|22067.51|22187.79|22067.79|22187.79|22067.79|22186.39|22066.39|10
1634233150000|2021-10-14 17:39:10|22187.76|22067.76|22187.07|22067.07|22187.76|22067.76|22186.91|22066.91|10
1634233160000|2021-10-14 17:39:20|22187.08|22067.08|22184.87|22064.87|22187.08|22067.08|22184.87|22064.87|10
1634233170000|2021-10-14 17:39:30|22182.91|22062.91|22183.25|22063.25|22183.25|22063.25|22181.63|22061.63|10
1634233180000|2021-10-14 17:39:40|22183.02|22063.02|22183.9|22063.9|22183.9|22063.9|22182.53|22062.53|10
1634233190000|2021-10-14 17:39:50|22182.98|22062.98|22184.59|22064.59|22184.64|22064.64|22182.86|22062.86|9
1634233200000|2021-10-14 17:40:00|22186.12|22066.12|22188.03|22068.03|22188.03|22068.03|22185.84|22065.84|10
1634233210000|2021-10-14 17:40:10|22188.64|22068.64|22189.51|22069.51|22189.56|22069.56|22188.64|22068.64|9
1634233220000|2021-10-14 17:40:20|22189.52|22069.52|22190.23|22070.23|22190.49|22070.49|22189.52|22069.52|9
1634233230000|2021-10-14 17:40:30|22190.71|22070.71|22192.2|22072.2|22192.2|22072.2|22190.71|22070.71|9
1634233240000|2021-10-14 17:40:40|22192.62|22072.62|22193.44|22073.44|22194.66|22074.66|22192.62|22072.62|10
1634233250000|2021-10-14 17:40:50|22194.4|22074.4|22196.8|22076.8|22196.8|22076.8|22194.4|22074.4|10
1634233260000|2021-10-14 17:41:00|22197.59|22077.59|22195.72|22075.72|22197.59|22077.59|22195.21|22075.21|10
1634233270000|2021-10-14 17:41:10|22195.73|22075.73|22194.84|22074.84|22195.86|22075.86|22194.72|22074.72|10
1634233280000|2021-10-14 17:41:20|22194.82|22074.82|22195.52|22075.52|22195.52|22075.52|22194.82|22074.82|10
1634233290000|2021-10-14 17:41:30|22195.31|22075.31|22195.58|22075.58|22195.73|22075.73|22194.98|22074.98|10
1634233300000|2021-10-14 17:41:40|22195.83|22075.83|22194.34|22074.34|22195.83|22075.83|22194.34|22074.34|10
1634233310000|2021-10-14 17:41:50|22194.55|22074.55|22197.73|22077.73|22197.73|22077.73|22194.42|22074.42|10
1634233320000|2021-10-14 17:42:00|22197.09|22077.09|22193.99|22073.99|22198.21|22078.21|22193.99|22073.99|10
1634233330000|2021-10-14 17:42:10|22194.23|22074.23|22191.84|22071.84|22194.37|22074.37|22191.84|22071.84|10
1634233340000|2021-10-14 17:42:20|22191.88|22071.88|22193.83|22073.83|22193.83|22073.83|22191.45|22071.45|9
1634233350000|2021-10-14 17:42:30|22194.08|22074.08|22192.7|22072.7|22194.08|22074.08|22192.17|22072.17|9
1634233360000|2021-10-14 17:42:40|22192.68|22072.68|22190.69|22070.69|22193.18|22073.18|22190.69|22070.69|8
1634233370000|2021-10-14 17:42:50|22191.28|22071.28|22190.85|22070.85|22191.71|22071.71|22189.42|22069.42|10
1634233380000|2021-10-14 17:43:00|22190.22|22070.22|22190.15|22070.15|22190.22|22070.22|22189.16|22069.16|10
1634233390000|2021-10-14 17:43:10|22190.08|22070.08|22189.61|22069.61|22190.08|22070.08|22188.97|22068.97|9
1634233400000|2021-10-14 17:43:20|22189.7|22069.7|22189.77|22069.77|22189.88|22069.88|22189.46|22069.46|9
1634233410000|2021-10-14 17:43:30|22190.55|22070.55|22192.39|22072.39|22192.39|22072.39|22190.55|22070.55|10
1634233420000|2021-10-14 17:43:40|22192.42|22072.42|22193.47|22073.47|22195.23|22075.23|22192.3|22072.3|10
1634233430000|2021-10-14 17:43:50|22192.64|22072.64|22189.4|22069.4|22192.64|22072.64|22188.45|22068.45|9
1634233440000|2021-10-14 17:44:00|22189.08|22069.08|22186.35|22066.35|22189.08|22069.08|22186.35|22066.35|10
1634233450000|2021-10-14 17:44:10|22186.18|22066.18|22184.59|22064.59|22186.18|22066.18|22183.68|22063.68|10
1634233460000|2021-10-14 17:44:20|22184.68|22064.68|22182.46|22062.46|22184.68|22064.68|22181.53|22061.53|10
1634233470000|2021-10-14 17:44:30|22182.82|22062.82|22182.31|22062.31|22183.32|22063.32|22182.31|22062.31|9
1634233480000|2021-10-14 17:44:40|22182.3|22062.3|22182.96|22062.96|22183.43|22063.43|22182.3|22062.3|10
1634233490000|2021-10-14 17:44:50|22183.05|22063.05|22184.77|22064.77|22185.66|22065.66|22182.82|22062.82|10
1634233500000|2021-10-14 17:45:00|22185.66|22065.66|22186.64|22066.64|22189.42|22069.42|22185.66|22065.66|10
1634233510000|2021-10-14 17:45:10|22185.11|22065.11|22182.96|22062.96|22185.11|22065.11|22182.31|22062.31|10
1634233520000|2021-10-14 17:45:20|22183.08|22063.08|22181.86|22061.86|22183.14|22063.14|22181.86|22061.86|10
1634233530000|2021-10-14 17:45:30|22181.84|22061.84|22181.37|22061.37|22181.84|22061.84|22180.17|22060.17|10
1634233540000|2021-10-14 17:45:40|22180.63|22060.63|22179.14|22059.14|22180.63|22060.63|22179.14|22059.14|9
1634233550000|2021-10-14 17:45:50|22179.61|22059.61|22180.26|22060.26|22180.26|22060.26|22178.82|22058.82|8
1634233560000|2021-10-14 17:46:00|22180.39|22060.39|22181.4|22061.4|22181.4|22061.4|22180.39|22060.39|10
1634233570000|2021-10-14 17:46:10|22181.32|22061.32|22183.19|22063.19|22183.19|22063.19|22181.29|22061.29|10
1634233580000|2021-10-14 17:46:20|22183.71|22063.71|22186.79|22066.79|22186.79|22066.79|22183.51|22063.51|10
1634233590000|2021-10-14 17:46:30|22187.2|22067.2|22188.59|22068.59|22188.65|22068.65|22187.2|22067.2|10
1634233600000|2021-10-14 17:46:40|22188.72|22068.72|22182.91|22062.91|22189.03|22069.03|22182.91|22062.91|10
1634233610000|2021-10-14 17:46:50|22181.95|22061.95|22180.01|22060.01|22182.93|22062.93|22180.01|22060.01|10
1634233620000|2021-10-14 17:47:00|22177.9|22057.9|22173.27|22053.27|22177.9|22057.9|22173.27|22053.27|10
1634233630000|2021-10-14 17:47:10|22173.71|22053.71|22159.35|22039.35|22173.71|22053.71|22159.35|22039.35|10
1634233640000|2021-10-14 17:47:20|22158.75|22038.75|22158.93|22038.93|22160.31|22040.31|22157.92|22037.92|10
1634233650000|2021-10-14 17:47:30|22158.84|22038.84|22156.71|22036.71|22158.84|22038.84|22156.71|22036.71|10
1634233660000|2021-10-14 17:47:40|22157.17|22037.17|22159.14|22039.14|22159.14|22039.14|22157.06|22037.06|10
1634233670000|2021-10-14 17:47:50|22159.25|22039.25|22158.39|22038.39|22161.14|22041.14|22158.39|22038.39|10
1634233680000|2021-10-14 17:48:00|22158.04|22038.04|22155.75|22035.75|22158.45|22038.45|22155.46|22035.46|10
1634233690000|2021-10-14 17:48:10|22155.69|22035.69|22157.67|22037.67|22157.67|22037.67|22154.81|22034.81|10
1634233700000|2021-10-14 17:48:20|22159.39|22039.39|22162.68|22042.68|22162.68|22042.68|22159.32|22039.32|10
1634233710000|2021-10-14 17:48:30|22164.26|22044.26|22164.18|22044.18|22164.66|22044.66|22164.18|22044.18|8
1634233720000|2021-10-14 17:48:40|22163.85|22043.85|22164.39|22044.39|22165.31|22045.31|22163.76|22043.76|10
1634233730000|2021-10-14 17:48:50|22164.93|22044.93|22163.02|22043.02|22165.6|22045.6|22163.02|22043.02|10
1634233740000|2021-10-14 17:49:00|22163.01|22043.01|22165.77|22045.77|22165.79|22045.79|22163.01|22043.01|10
1634233750000|2021-10-14 17:49:10|22166.13|22046.13|22163.65|22043.65|22166.45|22046.45|22163.65|22043.65|10
1634233760000|2021-10-14 17:49:20|22163.73|22043.73|22159.36|22039.36|22164.04|22044.04|22159.27|22039.27|10
1634233770000|2021-10-14 17:49:30|22159.44|22039.44|22158.2|22038.2|22159.45|22039.45|22158.2|22038.2|10
1634233780000|2021-10-14 17:49:40|22157.82|22037.82|22156.6|22036.6|22158.12|22038.12|22156.25|22036.25|9
1634233790000|2021-10-14 17:49:50|22155.85|22035.85|22154.07|22034.07|22155.85|22035.85|22152.96|22032.96|10
1634233800000|2021-10-14 17:50:00|22153.75|22033.75|22151.24|22031.24|22153.75|22033.75|22150.99|22030.99|10
1634233810000|2021-10-14 17:50:10|22151.12|22031.12|22150.18|22030.18|22151.64|22031.64|22150.16|22030.16|10
1634233820000|2021-10-14 17:50:20|22149.92|22029.92|22149.37|22029.37|22149.92|22029.92|22148.87|22028.87|10
1634233830000|2021-10-14 17:50:30|22149.26|22029.26|22148.07|22028.07|22149.26|22029.26|22147.99|22027.99|10
1634233840000|2021-10-14 17:50:40|22147.75|22027.75|22146.7|22026.7|22147.75|22027.75|22146.21|22026.21|10
1634233850000|2021-10-14 17:50:50|22146.61|22026.61|22148.42|22028.42|22148.42|22028.42|22146.1|22026.1|10
1634233860000|2021-10-14 17:51:00|22148.48|22028.48|22151.36|22031.36|22151.36|22031.36|22148.48|22028.48|10
1634233870000|2021-10-14 17:51:10|22151.32|22031.32|22153.12|22033.12|22153.12|22033.12|22151.32|22031.32|9
1634233880000|2021-10-14 17:51:20|22153.22|22033.22|22154.44|22034.44|22154.51|22034.51|22153.22|22033.22|9
1634233890000|2021-10-14 17:51:30|22154.47|22034.47|22153.95|22033.95|22154.51|22034.51|22153.39|22033.39|9
1634233900000|2021-10-14 17:51:40|22154.01|22034.01|22153.02|22033.02|22156.24|22036.24|22153.02|22033.02|10
1634233910000|2021-10-14 17:51:50|22153.24|22033.24|22152.19|22032.19|22153.59|22033.59|22151.73|22031.73|9
1634233920000|2021-10-14 17:52:00|22152.65|22032.65|22154.41|22034.41|22154.41|22034.41|22152.65|22032.65|10
1634233930000|2021-10-14 17:52:10|22154.5|22034.5|22153.77|22033.77|22154.86|22034.86|22153.6|22033.6|8
1634233940000|2021-10-14 17:52:20|22154.27|22034.27|22152.49|22032.49|22154.54|22034.54|22152.49|22032.49|10
1634233950000|2021-10-14 17:52:30|22154.46|22034.46|22153.13|22033.13|22154.49|22034.49|22153.13|22033.13|9
1634233960000|2021-10-14 17:52:40|22152.27|22032.27|22151.04|22031.04|22152.27|22032.27|22151.04|22031.04|10
1634233970000|2021-10-14 17:52:50|22151.62|22031.62|22152.89|22032.89|22152.89|22032.89|22151.46|22031.46|8
1634233980000|2021-10-14 17:53:00|22153.6|22033.6|22153.63|22033.63|22154.11|22034.11|22152.41|22032.41|10
1634233990000|2021-10-14 17:53:10|22153.92|22033.92|22154.1|22034.1|22154.12|22034.12|22152.87|22032.87|10
1634234000000|2021-10-14 17:53:20|22154.34|22034.34|22156.04|22036.04|22156.04|22036.04|22154.34|22034.34|10
1634234010000|2021-10-14 17:53:30|22155.89|22035.89|22156.16|22036.16|22156.18|22036.18|22155.74|22035.74|10
1634234020000|2021-10-14 17:53:40|22156.28|22036.28|22155.76|22035.76|22156.89|22036.89|22155.76|22035.76|9
1634234030000|2021-10-14 17:53:50|22155.48|22035.48|22155.09|22035.09|22156.23|22036.23|22155.09|22035.09|10
1634234040000|2021-10-14 17:54:00|22155.22|22035.22|22154.89|22034.89|22155.23|22035.23|22154.29|22034.29|10
1634234050000|2021-10-14 17:54:10|22154.74|22034.74|22153.02|22033.02|22156.87|22036.87|22153.02|22033.02|10
1634234060000|2021-10-14 17:54:20|22153.04|22033.04|22151.98|22031.98|22153.07|22033.07|22151.78|22031.78|10
1634234070000|2021-10-14 17:54:30|22150.76|22030.76|22149.29|22029.29|22150.76|22030.76|22149.01|22029.01|10
1634234080000|2021-10-14 17:54:40|22149.76|22029.76|22150.01|22030.01|22151.02|22031.02|22149.76|22029.76|10
1634234090000|2021-10-14 17:54:50|22150.15|22030.15|22150.7|22030.7|22151.78|22031.78|22150.15|22030.15|9
1634234100000|2021-10-14 17:55:00|22150.02|22030.02|22151.96|22031.96|22151.96|22031.96|22150.02|22030.02|9
1634234110000|2021-10-14 17:55:10|22151.84|22031.84|22150.95|22030.95|22152.09|22032.09|22150.62|22030.62|10
1634234120000|2021-10-14 17:55:20|22151.14|22031.14|22152.66|22032.66|22152.72|22032.72|22151.14|22031.14|10
1634234130000|2021-10-14 17:55:30|22152.65|22032.65|22151.9|22031.9|22152.65|22032.65|22150.36|22030.36|10
1634234140000|2021-10-14 17:55:40|22152.03|22032.03|22151.88|22031.88|22152.71|22032.71|22151.67|22031.67|10
1634234150000|2021-10-14 17:55:50|22151.45|22031.45|22154.24|22034.24|22154.3|22034.3|22151.04|22031.04|10
1634234160000|2021-10-14 17:56:00|22154.35|22034.35|22159.08|22039.08|22159.62|22039.62|22154.35|22034.35|10
1634234170000|2021-10-14 17:56:10|22160.38|22040.38|22162.33|22042.33|22162.56|22042.56|22160.38|22040.38|10
1634234180000|2021-10-14 17:56:20|22162.72|22042.72|22165.94|22045.94|22165.94|22045.94|22162.72|22042.72|10
1634234190000|2021-10-14 17:56:30|22166.3|22046.3|22167.83|22047.83|22168.5|22048.5|22166.3|22046.3|9
1634234200000|2021-10-14 17:56:40|22167.4|22047.4|22169.55|22049.55|22169.55|22049.55|22167.12|22047.12|10
1634234210000|2021-10-14 17:56:50|22169.33|22049.33|22170.89|22050.89|22170.89|22050.89|22169.33|22049.33|10
1634234220000|2021-10-14 17:57:00|22172.14|22052.14|22171.68|22051.68|22172.4|22052.4|22171.24|22051.24|9
1634234230000|2021-10-14 17:57:10|22171.75|22051.75|22173.04|22053.04|22173.37|22053.37|22171.45|22051.45|8
1634234240000|2021-10-14 17:57:20|22173.23|22053.23|22169.64|22049.64|22173.23|22053.23|22169.64|22049.64|10
1634234250000|2021-10-14 17:57:30|22168.76|22048.76|22164.56|22044.56|22168.77|22048.77|22164.56|22044.56|10
1634234260000|2021-10-14 17:57:40|22164.57|22044.57|22166.55|22046.55|22166.63|22046.63|22164.21|22044.21|10
1634234270000|2021-10-14 17:57:50|22166.72|22046.72|22167.36|22047.36|22167.46|22047.46|22166.44|22046.44|10
1634234280000|2021-10-14 17:58:00|22167.89|22047.89|22167.37|22047.37|22168.45|22048.45|22167.11|22047.11|9
1634234290000|2021-10-14 17:58:10|22167.18|22047.18|22168.08|22048.08|22168.08|22048.08|22166.81|22046.81|10
1634234300000|2021-10-14 17:58:20|22168.47|22048.47|22169|22049|22169.13|22049.13|22168.33|22048.33|9
1634234310000|2021-10-14 17:58:30|22169.06|22049.06|22169.56|22049.56|22169.9|22049.9|22168.97|22048.97|7
1634234320000|2021-10-14 17:58:40|22168.85|22048.85|22168.74|22048.74|22168.96|22048.96|22168.2|22048.2|10
1634234330000|2021-10-14 17:58:50|22168.96|22048.96|22171.04|22051.04|22171.04|22051.04|22168.96|22048.96|10
1634234340000|2021-10-14 17:59:00|22170.68|22050.68|22166.96|22046.96|22170.74|22050.74|22166.96|22046.96|10
1634234350000|2021-10-14 17:59:10|22167.07|22047.07|22167.6|22047.6|22167.6|22047.6|22166.31|22046.31|10
1634234360000|2021-10-14 17:59:20|22167|22047|22172.36|22052.36|22172.36|22052.36|22167|22047|9
1634234370000|2021-10-14 17:59:30|22172.42|22052.42|22173.01|22053.01|22173.75|22053.75|22172.42|22052.42|10
1634234380000|2021-10-14 17:59:40|22173.11|22053.11|22174.84|22054.84|22174.89|22054.89|22172.48|22052.48|9
1634234390000|2021-10-14 17:59:50|22174.21|22054.21|22168.57|22048.57|22174.21|22054.21|22168.37|22048.37|10
1634234400000|2021-10-14 18:00:00|22167.34|22047.34|22160.56|22040.56|22167.34|22047.34|22160.56|22040.56|9
1634234410000|2021-10-14 18:00:10|22159.8|22039.8|22157.89|22037.89|22159.8|22039.8|22157.75|22037.75|10
1634234420000|2021-10-14 18:00:20|22158.25|22038.25|22155.16|22035.16|22158.25|22038.25|22154.56|22034.56|10
1634234430000|2021-10-14 18:00:30|22153.7|22033.7|22152|22032|22153.7|22033.7|22152|22032|10
1634234440000|2021-10-14 18:00:40|22151.2|22031.2|22148.4|22028.4|22151.64|22031.64|22148.4|22028.4|10
1634234450000|2021-10-14 18:00:50|22146.93|22026.93|22146.29|22026.29|22147.13|22027.13|22145.78|22025.78|9
1634234460000|2021-10-14 18:01:00|22146.11|22026.11|22146.04|22026.04|22146.11|22026.11|22144.93|22024.93|9
1634234470000|2021-10-14 18:01:10|22145.72|22025.72|22142.96|22022.96|22145.72|22025.72|22142.96|22022.96|10
1634234480000|2021-10-14 18:01:20|22142.92|22022.92|22141.62|22021.62|22142.92|22022.92|22140.85|22020.85|9
1634234490000|2021-10-14 18:01:30|22141.26|22021.26|22139.22|22019.22|22141.42|22021.42|22139.22|22019.22|10
1634234500000|2021-10-14 18:01:40|22138.77|22018.77|22133.88|22013.88|22138.89|22018.89|22133.69|22013.69|10
1634234510000|2021-10-14 18:01:50|22133.77|22013.77|22134.94|22014.94|22135.22|22015.22|22133.75|22013.75|10
1634234520000|2021-10-14 18:02:00|22134.26|22014.26|22131.66|22011.66|22134.26|22014.26|22131.31|22011.31|10
1634234530000|2021-10-14 18:02:10|22130.98|22010.98|22127.69|22007.69|22130.98|22010.98|22127.69|22007.69|10
1634234540000|2021-10-14 18:02:20|22127.61|22007.61|22125.82|22005.82|22128.96|22008.96|22125.82|22005.82|10
1634234550000|2021-10-14 18:02:30|22125.64|22005.64|22124.2|22004.2|22126.98|22006.98|22124.2|22004.2|10
1634234560000|2021-10-14 18:02:40|22124.29|22004.29|22123|22003|22124.29|22004.29|22122.46|22002.46|10
1634234570000|2021-10-14 18:02:50|22122.81|22002.81|22122.67|22002.67|22123.16|22003.16|22122.52|22002.52|10
1634234580000|2021-10-14 18:03:00|22123|22003|22123.93|22003.93|22124.06|22004.06|22123|22003|10
1634234590000|2021-10-14 18:03:10|22123.67|22003.67|22123.5|22003.5|22124.24|22004.24|22123.5|22003.5|10
1634234600000|2021-10-14 18:03:20|22124.16|22004.16|22121.8|22001.8|22124.3|22004.3|22121.8|22001.8|10
1634234610000|2021-10-14 18:03:30|22121.12|22001.12|22117.65|21997.65|22121.29|22001.29|22117.65|21997.65|10
1634234620000|2021-10-14 18:03:40|22117.15|21997.15|22110.98|21990.98|22117.15|21997.15|22110.98|21990.98|10
1634234630000|2021-10-14 18:03:50|22110.58|21990.58|22101.87|21981.87|22110.58|21990.58|22101.87|21981.87|10
1634234640000|2021-10-14 18:04:00|22100.6|21980.6|22098.73|21978.73|22100.6|21980.6|22098.73|21978.73|10
1634234650000|2021-10-14 18:04:10|22098.03|21978.03|22094.73|21974.73|22098.31|21978.31|22094.31|21974.31|9
1634234660000|2021-10-14 18:04:20|22094.42|21974.42|22092.08|21972.08|22094.67|21974.67|22092.01|21972.01|10
1634234670000|2021-10-14 18:04:30|22091.79|21971.79|22092.5|21972.5|22092.95|21972.95|22091.79|21971.79|10
1634234680000|2021-10-14 18:04:40|22091.9|21971.9|22094.52|21974.52|22094.6|21974.6|22091.9|21971.9|10
1634234690000|2021-10-14 18:04:50|22094.15|21974.15|22095.89|21975.89|22096.03|21976.03|22094.15|21974.15|10
1634234700000|2021-10-14 18:05:00|22097.67|21977.67|22103.92|21983.92|22103.92|21983.92|22097.67|21977.67|10
1634234710000|2021-10-14 18:05:10|22104.28|21984.28|22106.59|21986.59|22106.62|21986.62|22104.11|21984.11|10
1634234720000|2021-10-14 18:05:20|22107.96|21987.96|22115.9|21995.9|22115.9|21995.9|22107.96|21987.96|10
1634234730000|2021-10-14 18:05:30|22116.33|21996.33|22118.26|21998.26|22118.26|21998.26|22116.33|21996.33|8
1634234740000|2021-10-14 18:05:40|22118.93|21998.93|22121.01|22001.01|22121.31|22001.31|22118|21998|10
1634234750000|2021-10-14 18:05:50|22121.14|22001.14|22121.22|22001.22|22121.34|22001.34|22120.82|22000.82|10
1634234760000|2021-10-14 18:06:00|22121.37|22001.37|22124.54|22004.54|22124.6|22004.6|22121.37|22001.37|9
1634234770000|2021-10-14 18:06:10|22124.68|22004.68|22123.88|22003.88|22124.88|22004.88|22123.88|22003.88|10
1634234780000|2021-10-14 18:06:20|22123.9|22003.9|22124.06|22004.06|22124.18|22004.18|22123.89|22003.89|10
1634234790000|2021-10-14 18:06:30|22124.12|22004.12|22124.22|22004.22|22124.99|22004.99|22123.7|22003.7|10
1634234800000|2021-10-14 18:06:40|22124.33|22004.33|22124.87|22004.87|22124.87|22004.87|22123.39|22003.39|10
1634234810000|2021-10-14 18:06:50|22125.77|22005.77|22125.75|22005.75|22126.29|22006.29|22125.03|22005.03|10
1634234820000|2021-10-14 18:07:00|22126.66|22006.66|22132.12|22012.12|22132.12|22012.12|22126.3|22006.3|10
1634234830000|2021-10-14 18:07:10|22132.42|22012.42|22127.96|22007.96|22132.64|22012.64|22127.96|22007.96|10
1634234840000|2021-10-14 18:07:20|22127.49|22007.49|22125.83|22005.83|22128.12|22008.12|22125.66|22005.66|10
1634234850000|2021-10-14 18:07:30|22125.44|22005.44|22126.25|22006.25|22126.25|22006.25|22124.9|22004.9|10
1634234860000|2021-10-14 18:07:40|22126.53|22006.53|22128.89|22008.89|22129.88|22009.88|22126.53|22006.53|9
1634234870000|2021-10-14 18:07:50|22128.6|22008.6|22130.79|22010.79|22130.79|22010.79|22128.57|22008.57|9
1634234880000|2021-10-14 18:08:00|22130.55|22010.55|22130.88|22010.88|22132.72|22012.72|22130.55|22010.55|9
1634234890000|2021-10-14 18:08:10|22131.04|22011.04|22129.06|22009.06|22131.04|22011.04|22128.82|22008.82|10
1634234900000|2021-10-14 18:08:20|22128.99|22008.99|22125.83|22005.83|22129.04|22009.04|22125.71|22005.71|10
1634234910000|2021-10-14 18:08:30|22125.77|22005.77|22123.81|22003.81|22125.89|22005.89|22123.6|22003.6|10
1634234920000|2021-10-14 18:08:40|22124.19|22004.19|22123.38|22003.38|22124.41|22004.41|22123.38|22003.38|9
1634234930000|2021-10-14 18:08:50|22123.39|22003.39|22121.86|22001.86|22124.59|22004.59|22121.86|22001.86|9
1634234940000|2021-10-14 18:09:00|22123.94|22003.94|22124.48|22004.48|22124.48|22004.48|22122.83|22002.83|9
1634234950000|2021-10-14 18:09:10|22124.59|22004.59|22122.6|22002.6|22124.59|22004.59|22122.6|22002.6|9
1634234960000|2021-10-14 18:09:20|22122.12|22002.12|22121.9|22001.9|22122.65|22002.65|22121.9|22001.9|10
1634234970000|2021-10-14 18:09:30|22121.81|22001.81|22118.82|21998.82|22121.81|22001.81|22118.64|21998.64|10
1634234980000|2021-10-14 18:09:40|22118.69|21998.69|22118.96|21998.96|22121.04|22001.04|22118.69|21998.69|10
1634234990000|2021-10-14 18:09:50|22118.55|21998.55|22117.95|21997.95|22118.67|21998.67|22117.87|21997.87|10
1634235000000|2021-10-14 18:10:00|22115.88|21995.88|22115.23|21995.23|22116.74|21996.74|22114.56|21994.56|10
1634235010000|2021-10-14 18:10:10|22114.94|21994.94|22113.34|21993.34|22115.79|21995.79|22113.34|21993.34|9
1634235020000|2021-10-14 18:10:20|22113.24|21993.24|22112.02|21992.02|22113.24|21993.24|22112.02|21992.02|10
1634235030000|2021-10-14 18:10:30|22112.35|21992.35|22112.03|21992.03|22112.55|21992.55|22111.06|21991.06|10
1634235040000|2021-10-14 18:10:40|22110.85|21990.85|22112.55|21992.55|22112.55|21992.55|22110.85|21990.85|10
1634235050000|2021-10-14 18:10:50|22112.1|21992.1|22112.37|21992.37|22112.41|21992.41|22111.08|21991.08|10
1634235060000|2021-10-14 18:11:00|22112.61|21992.61|22113.95|21993.95|22113.95|21993.95|22112.48|21992.48|9
1634235070000|2021-10-14 18:11:10|22113.93|21993.93|22110.29|21990.29|22114.17|21994.17|22110.29|21990.29|10
1634235080000|2021-10-14 18:11:20|22109.89|21989.89|22107.73|21987.73|22109.89|21989.89|22107.4|21987.4|7
1634235090000|2021-10-14 18:11:30|22107.84|21987.84|22110.71|21990.71|22110.71|21990.71|22107.46|21987.46|10
1634235100000|2021-10-14 18:11:40|22111|21991|22108.43|21988.43|22111|21991|22108.43|21988.43|10
1634235110000|2021-10-14 18:11:50|22108.42|21988.42|22106.28|21986.28|22108.42|21988.42|22106.28|21986.28|10
1634235120000|2021-10-14 18:12:00|22106.02|21986.02|22104.48|21984.48|22106.02|21986.02|22104.48|21984.48|10
1634235130000|2021-10-14 18:12:10|22104.29|21984.29|22101.32|21981.32|22104.83|21984.83|22101.32|21981.32|10
1634235140000|2021-10-14 18:12:20|22100.69|21980.69|22097.98|21977.98|22100.69|21980.69|22097.98|21977.98|10
1634235150000|2021-10-14 18:12:30|22098|21978|22096.73|21976.73|22098.34|21978.34|22096.73|21976.73|10
1634235160000|2021-10-14 18:12:40|22095.68|21975.68|22092.33|21972.33|22095.68|21975.68|22091.93|21971.93|10
1634235170000|2021-10-14 18:12:50|22092.24|21972.24|22093.04|21973.04|22093.04|21973.04|22091.27|21971.27|10
1634235180000|2021-10-14 18:13:00|22092.76|21972.76|22092.16|21972.16|22093.21|21973.21|22091.9|21971.9|10
1634235190000|2021-10-14 18:13:10|22091.32|21971.32|22087.97|21967.97|22091.32|21971.32|22087.86|21967.86|10
1634235200000|2021-10-14 18:13:20|22087.75|21967.75|22086.04|21966.04|22087.75|21967.75|22086.04|21966.04|9
1634235210000|2021-10-14 18:13:30|22085.19|21965.19|22085.28|21965.28|22085.73|21965.73|22085.15|21965.15|9
1634235220000|2021-10-14 18:13:40|22083.96|21963.96|22081.84|21961.84|22083.96|21963.96|22081.44|21961.44|10
1634235230000|2021-10-14 18:13:50|22081.69|21961.69|22079.1|21959.1|22081.69|21961.69|22079.1|21959.1|9
1634235240000|2021-10-14 18:14:00|22079.09|21959.09|22076.04|21956.04|22079.09|21959.09|22076.04|21956.04|10
1634235250000|2021-10-14 18:14:10|22075.53|21955.53|22075.31|21955.31|22075.53|21955.53|22075|21955|9
1634235260000|2021-10-14 18:14:20|22075.35|21955.35|22077.23|21957.23|22077.23|21957.23|22075.25|21955.25|10
1634235270000|2021-10-14 18:14:30|22077.6|21957.6|22080.05|21960.05|22080.05|21960.05|22077.15|21957.15|9
1634235280000|2021-10-14 18:14:40|22080.02|21960.02|22080.73|21960.73|22081.35|21961.35|22080.02|21960.02|10
1634235290000|2021-10-14 18:14:50|22080.93|21960.93|22084.01|21964.01|22084.01|21964.01|22080.82|21960.82|9
1634235300000|2021-10-14 18:15:00|22084.57|21964.57|22083.91|21963.91|22084.57|21964.57|22083.91|21963.91|10
1634235310000|2021-10-14 18:15:10|22084.52|21964.52|22082.18|21962.18|22084.52|21964.52|22081.79|21961.79|10
1634235320000|2021-10-14 18:15:20|22082.13|21962.13|22079.63|21959.63|22082.13|21962.13|22079.47|21959.47|10
1634235330000|2021-10-14 18:15:30|22079.74|21959.74|22078.31|21958.31|22079.74|21959.74|22078.31|21958.31|9
1634235340000|2021-10-14 18:15:40|22078.22|21958.22|22078.42|21958.42|22079.22|21959.22|22078.22|21958.22|10
1634235350000|2021-10-14 18:15:50|22077.76|21957.76|22076.56|21956.56|22077.76|21957.76|22076.42|21956.42|10
1634235360000|2021-10-14 18:16:00|22077.05|21957.05|22073.99|21953.99|22077.05|21957.05|22073.99|21953.99|10
1634235370000|2021-10-14 18:16:10|22073.41|21953.41|22073.11|21953.11|22073.7|21953.7|22072.44|21952.44|10
1634235380000|2021-10-14 18:16:20|22072.77|21952.77|22073.95|21953.95|22074.29|21954.29|22072.77|21952.77|10
1634235390000|2021-10-14 18:16:30|22073.82|21953.82|22073.7|21953.7|22074.45|21954.45|22073.21|21953.21|10
1634235400000|2021-10-14 18:16:40|22073.05|21953.05|22075.95|21955.95|22075.95|21955.95|22073.05|21953.05|10
1634235410000|2021-10-14 18:16:50|22075.91|21955.91|22079.38|21959.38|22079.38|21959.38|22075.77|21955.77|10
1634235420000|2021-10-14 18:17:00|22080.09|21960.09|22083.36|21963.36|22083.78|21963.78|22079.98|21959.98|10
1634235430000|2021-10-14 18:17:10|22084.13|21964.13|22090.87|21970.87|22090.87|21970.87|22084.13|21964.13|10
1634235440000|2021-10-14 18:17:20|22091.31|21971.31|22098.39|21978.39|22098.39|21978.39|22091.31|21971.31|10
1634235450000|2021-10-14 18:17:30|22099.55|21979.55|22105.41|21985.41|22105.41|21985.41|22099.55|21979.55|10
1634235460000|2021-10-14 18:17:40|22105.3|21985.3|22105.72|21985.72|22106.4|21986.4|22105.01|21985.01|10
1634235470000|2021-10-14 18:17:50|22105.35|21985.35|22105.73|21985.73|22106.9|21986.9|22105.35|21985.35|10
1634235480000|2021-10-14 18:18:00|22107.09|21987.09|22115.13|21995.13|22115.13|21995.13|22107.09|21987.09|10
1634235490000|2021-10-14 18:18:10|22116.31|21996.31|22121.47|22001.47|22121.47|22001.47|22116.31|21996.31|10
1634235500000|2021-10-14 18:18:20|22121.54|22001.54|22122.19|22002.19|22122.44|22002.44|22121.27|22001.27|10
1634235510000|2021-10-14 18:18:30|22121.58|22001.58|22116.41|21996.41|22121.58|22001.58|22116.41|21996.41|10
1634235520000|2021-10-14 18:18:40|22115.48|21995.48|22112.66|21992.66|22116.13|21996.13|22112.66|21992.66|10
1634235530000|2021-10-14 18:18:50|22112.78|21992.78|22114.71|21994.71|22115.7|21995.7|22112.78|21992.78|9
1634235540000|2021-10-14 18:19:00|22114.55|21994.55|22109.8|21989.8|22114.55|21994.55|22109.8|21989.8|10
1634235550000|2021-10-14 18:19:10|22109.48|21989.48|22107.77|21987.77|22109.61|21989.61|22107.35|21987.35|10
1634235560000|2021-10-14 18:19:20|22107.48|21987.48|22106.25|21986.25|22107.48|21987.48|22106.25|21986.25|10
1634235570000|2021-10-14 18:19:30|22106.44|21986.44|22107.33|21987.33|22107.33|21987.33|22105.12|21985.12|10
1634235580000|2021-10-14 18:19:40|22108.11|21988.11|22107.66|21987.66|22108.57|21988.57|22107.59|21987.59|10
1634235590000|2021-10-14 18:19:50|22107.92|21987.92|22109.9|21989.9|22109.9|21989.9|22107.79|21987.79|10
1634235600000|2021-10-14 18:20:00|22110.08|21990.08|22115.06|21995.06|22115.27|21995.27|22110.08|21990.08|10
1634235610000|2021-10-14 18:20:10|22115.21|21995.21|22116.5|21996.5|22116.67|21996.67|22115.21|21995.21|9
1634235620000|2021-10-14 18:20:20|22116.79|21996.79|22117.36|21997.36|22117.36|21997.36|22116.56|21996.56|10
1634235630000|2021-10-14 18:20:30|22117.51|21997.51|22114.65|21994.65|22117.51|21997.51|22114.65|21994.65|10
1634235640000|2021-10-14 18:20:40|22114.33|21994.33|22114.03|21994.03|22114.33|21994.33|22113.54|21993.54|8
1634235650000|2021-10-14 18:20:50|22114.53|21994.53|22118.49|21998.49|22118.49|21998.49|22114.53|21994.53|10
1634235660000|2021-10-14 18:21:00|22119.38|21999.38|22118.81|21998.81|22119.71|21999.71|22118.36|21998.36|10
1634235670000|2021-10-14 18:21:10|22118.96|21998.96|22119.95|21999.95|22120.07|22000.07|22118.96|21998.96|8
1634235680000|2021-10-14 18:21:20|22120.03|22000.03|22121.69|22001.69|22121.69|22001.69|22120.03|22000.03|10
1634235690000|2021-10-14 18:21:30|22121.99|22001.99|22125.03|22005.03|22125.03|22005.03|22121.91|22001.91|10
1634235700000|2021-10-14 18:21:40|22125.21|22005.21|22135.54|22015.54|22135.54|22015.54|22125.15|22005.15|10
1634235710000|2021-10-14 18:21:50|22137.18|22017.18|22149.07|22029.07|22149.07|22029.07|22137.18|22017.18|10
1634235720000|2021-10-14 18:22:00|22148.81|22028.81|22148.14|22028.14|22149.12|22029.12|22147.39|22027.39|10
1634235730000|2021-10-14 18:22:10|22148.07|22028.07|22141.19|22021.19|22148.07|22028.07|22140.85|22020.85|10
1634235740000|2021-10-14 18:22:20|22140.55|22020.55|22141.16|22021.16|22141.58|22021.58|22140.55|22020.55|10
1634235750000|2021-10-14 18:22:30|22140.46|22020.46|22142.64|22022.64|22142.64|22022.64|22140.23|22020.23|10
1634235760000|2021-10-14 18:22:40|22142.57|22022.57|22140.86|22020.86|22142.74|22022.74|22140.1|22020.1|9
1634235770000|2021-10-14 18:22:50|22140.62|22020.62|22141.69|22021.69|22141.69|22021.69|22140.62|22020.62|10
1634235780000|2021-10-14 18:23:00|22141.93|22021.93|22143.94|22023.94|22144.85|22024.85|22141.93|22021.93|10
1634235790000|2021-10-14 18:23:10|22144.32|22024.32|22143.6|22023.6|22144.32|22024.32|22143.13|22023.13|10
1634235800000|2021-10-14 18:23:20|22143.96|22023.96|22142.9|22022.9|22144.07|22024.07|22142.77|22022.77|10
1634235810000|2021-10-14 18:23:30|22142.89|22022.89|22144.85|22024.85|22144.93|22024.93|22142.89|22022.89|9
1634235820000|2021-10-14 18:23:40|22144.1|22024.1|22140.66|22020.66|22144.1|22024.1|22140.66|22020.66|10
1634235830000|2021-10-14 18:23:50|22140.82|22020.82|22138.58|22018.58|22140.82|22020.82|22138.57|22018.57|10
1634235840000|2021-10-14 18:24:00|22138.74|22018.74|22137.62|22017.62|22138.74|22018.74|22137.5|22017.5|10
1634235850000|2021-10-14 18:24:10|22138.76|22018.76|22136.13|22016.13|22138.76|22018.76|22136.13|22016.13|10
1634235860000|2021-10-14 18:24:20|22135.74|22015.74|22130.63|22010.63|22135.74|22015.74|22130.63|22010.63|10
1634235870000|2021-10-14 18:24:30|22130.05|22010.05|22130.46|22010.46|22130.46|22010.46|22127.68|22007.68|10
1634235880000|2021-10-14 18:24:40|22130.51|22010.51|22129.55|22009.55|22131.3|22011.3|22128.72|22008.72|10
1634235890000|2021-10-14 18:24:50|22128.92|22008.92|22125.85|22005.85|22128.92|22008.92|22125.85|22005.85|10
1634235900000|2021-10-14 18:25:00|22125.79|22005.79|22124.42|22004.42|22125.79|22005.79|22124.28|22004.28|10
1634235910000|2021-10-14 18:25:10|22124.36|22004.36|22123.6|22003.6|22124.68|22004.68|22123.06|22003.06|10
1634235920000|2021-10-14 18:25:20|22123.99|22003.99|22122.73|22002.73|22123.99|22003.99|22122.73|22002.73|9
1634235930000|2021-10-14 18:25:30|22122.69|22002.69|22120.77|22000.77|22122.69|22002.69|22120.77|22000.77|9
1634235940000|2021-10-14 18:25:40|22120.78|22000.78|22118.94|21998.94|22120.78|22000.78|22118.94|21998.94|9
1634235950000|2021-10-14 18:25:50|22119.07|21999.07|22108.28|21988.28|22119.07|21999.07|22108.28|21988.28|10
1634235960000|2021-10-14 18:26:00|22108.11|21988.11|22108.65|21988.65|22109.46|21989.46|22108.11|21988.11|8
1634235970000|2021-10-14 18:26:10|22107.3|21987.3|22104.8|21984.8|22107.3|21987.3|22104.67|21984.67|10
1634235980000|2021-10-14 18:26:20|22102.91|21982.91|22100.34|21980.34|22102.91|21982.91|22100.08|21980.08|10
1634235990000|2021-10-14 18:26:30|22100.17|21980.17|22099.48|21979.48|22100.44|21980.44|22099.45|21979.45|9
1634236000000|2021-10-14 18:26:40|22099.47|21979.47|22094.76|21974.76|22099.47|21979.47|22094.76|21974.76|10
1634236010000|2021-10-14 18:26:50|22095.25|21975.25|22093.6|21973.6|22095.25|21975.25|22093.3|21973.3|9
1634236020000|2021-10-14 18:27:00|22094.03|21974.03|22078.79|21958.79|22094.03|21974.03|22078.65|21958.65|10
1634236030000|2021-10-14 18:27:10|22078.72|21958.72|22068.3|21948.3|22078.72|21958.72|22067.95|21947.95|10
1634236040000|2021-10-14 18:27:20|22068.26|21948.26|22059.67|21939.67|22068.4|21948.4|22059.67|21939.67|10
1634236050000|2021-10-14 18:27:30|22055.59|21935.59|22031.84|21911.84|22055.59|21935.59|22031.84|21911.84|10
1634236060000|2021-10-14 18:27:40|22034.87|21914.87|22039.46|21919.46|22040.69|21920.69|22034.87|21914.87|10
1634236070000|2021-10-14 18:27:50|22038.89|21918.89|22035.84|21915.84|22041|21921|22035.84|21915.84|10
1634236080000|2021-10-14 18:28:00|22033.55|21913.55|22029.67|21909.67|22033.62|21913.62|22027.12|21907.12|10
1634236090000|2021-10-14 18:28:10|22028.81|21908.81|22027.11|21907.11|22032.19|21912.19|22027.11|21907.11|10
1634236100000|2021-10-14 18:28:20|22026.24|21906.24|22027.42|21907.42|22027.85|21907.85|22025.7|21905.7|10
1634236110000|2021-10-14 18:28:30|22026.64|21906.64|22012.95|21892.95|22026.91|21906.91|22012.95|21892.95|10
1634236120000|2021-10-14 18:28:40|22011.84|21891.84|21996.86|21876.86|22011.84|21891.84|21996.86|21876.86|10
1634236130000|2021-10-14 18:28:50|21996.99|21876.99|22005.5|21885.5|22005.5|21885.5|21996.38|21876.38|10
1634236140000|2021-10-14 18:29:00|22005.72|21885.72|22006.58|21886.58|22007.6|21887.6|22004.18|21884.18|10
1634236150000|2021-10-14 18:29:10|22006.87|21886.87|22012.24|21892.24|22012.24|21892.24|22006.87|21886.87|10
1634236160000|2021-10-14 18:29:20|22011.04|21891.04|22005.52|21885.52|22011.04|21891.04|22004.38|21884.38|10
1634236170000|2021-10-14 18:29:30|22005.51|21885.51|22013.79|21893.79|22013.79|21893.79|22005.51|21885.51|10
1634236180000|2021-10-14 18:29:40|22014.13|21894.13|22008.02|21888.02|22014.13|21894.13|22008.01|21888.01|10
1634236190000|2021-10-14 18:29:50|22007.68|21887.68|22009.52|21889.52|22009.9|21889.9|22007.57|21887.57|10
1634236200000|2021-10-14 18:30:00|22009.49|21889.49|22012.1|21892.1|22013.55|21893.55|22009.49|21889.49|10
1634236210000|2021-10-14 18:30:10|22012.73|21892.73|22013.21|21893.21|22013.21|21893.21|22011.06|21891.06|9
1634236220000|2021-10-14 18:30:20|22013.29|21893.29|22020.2|21900.2|22020.42|21900.42|22013.29|21893.29|10
1634236230000|2021-10-14 18:30:30|22019.9|21899.9|22021.42|21901.42|22021.85|21901.85|22019.76|21899.76|10
1634236240000|2021-10-14 18:30:40|22020.79|21900.79|22021.53|21901.53|22021.98|21901.98|22020.76|21900.76|10
1634236250000|2021-10-14 18:30:50|22020.36|21900.36|22028.39|21908.39|22028.41|21908.41|22020.36|21900.36|10
1634236260000|2021-10-14 18:31:00|22028.38|21908.38|22041.22|21921.22|22041.22|21921.22|22028.38|21908.38|10
1634236270000|2021-10-14 18:31:10|22042.33|21922.33|22052.12|21932.12|22052.12|21932.12|22042.33|21922.33|10
1634236280000|2021-10-14 18:31:20|22053.41|21933.41|22054.33|21934.33|22054.53|21934.53|22053.31|21933.31|10
1634236290000|2021-10-14 18:31:30|22054.18|21934.18|22051.26|21931.26|22054.34|21934.34|22051.26|21931.26|10
1634236300000|2021-10-14 18:31:40|22050.37|21930.37|22052.81|21932.81|22052.81|21932.81|22049.76|21929.76|10
1634236310000|2021-10-14 18:31:50|22052.37|21932.37|22053.92|21933.92|22054.3|21934.3|22052.37|21932.37|10
1634236320000|2021-10-14 18:32:00|22054.78|21934.78|22055.75|21935.75|22055.75|21935.75|22052.95|21932.95|10
1634236330000|2021-10-14 18:32:10|22055.67|21935.67|22061.33|21941.33|22062.36|21942.36|22055.67|21935.67|10
1634236340000|2021-10-14 18:32:20|22063.19|21943.19|22068.19|21948.19|22068.19|21948.19|22063.19|21943.19|10
1634236350000|2021-10-14 18:32:30|22068.96|21948.96|22067.94|21947.94|22068.96|21948.96|22067.09|21947.09|10
1634236360000|2021-10-14 18:32:40|22067.79|21947.79|22058.02|21938.02|22067.79|21947.79|22058.02|21938.02|10
1634236370000|2021-10-14 18:32:50|22057.89|21937.89|22058.91|21938.91|22059.06|21939.06|22057.39|21937.39|10
1634236380000|2021-10-14 18:33:00|22059.21|21939.21|22059.63|21939.63|22060.66|21940.66|22058.42|21938.42|10
1634236390000|2021-10-14 18:33:10|22060.54|21940.54|22062.81|21942.81|22062.95|21942.95|22060.54|21940.54|10
1634236400000|2021-10-14 18:33:20|22062.01|21942.01|22062.74|21942.74|22062.94|21942.94|22062.01|21942.01|10
1634236410000|2021-10-14 18:33:30|22062.48|21942.48|22064.28|21944.28|22064.28|21944.28|22062.48|21942.48|10
1634236420000|2021-10-14 18:33:40|22064.2|21944.2|22065.1|21945.1|22065.35|21945.35|22064.01|21944.01|10
1634236430000|2021-10-14 18:33:50|22066.75|21946.75|22071|21951|22071|21951|22066.59|21946.59|10
1634236440000|2021-10-14 18:34:00|22070.95|21950.95|22073.11|21953.11|22073.11|21953.11|22070.95|21950.95|10
1634236450000|2021-10-14 18:34:10|22078.34|21958.34|22095.36|21975.36|22095.36|21975.36|22078.24|21958.24|9
1634236460000|2021-10-14 18:34:20|22095.03|21975.03|22092.96|21972.96|22095.31|21975.31|22091.74|21971.74|10
1634236470000|2021-10-14 18:34:30|22093.42|21973.42|22089.4|21969.4|22093.42|21973.42|22089.4|21969.4|10
1634236480000|2021-10-14 18:34:40|22087.77|21967.77|22093.13|21973.13|22093.13|21973.13|22085.28|21965.28|10
1634236490000|2021-10-14 18:34:50|22095.09|21975.09|22101.27|21981.27|22101.27|21981.27|22095.09|21975.09|10
1634236500000|2021-10-14 18:35:00|22100.73|21980.73|22107.18|21987.18|22107.18|21987.18|22100.7|21980.7|10
1634236510000|2021-10-14 18:35:10|22107.56|21987.56|22110.38|21990.38|22111.91|21991.91|22107.33|21987.33|10
1634236520000|2021-10-14 18:35:20|22110.41|21990.41|22102.96|21982.96|22110.41|21990.41|22102.96|21982.96|10
1634236530000|2021-10-14 18:35:30|22103.36|21983.36|22104.55|21984.55|22104.55|21984.55|22102.18|21982.18|10
1634236540000|2021-10-14 18:35:40|22105.48|21985.48|22110.57|21990.57|22110.57|21990.57|22105.48|21985.48|10
1634236550000|2021-10-14 18:35:50|22110.91|21990.91|22115.69|21995.69|22115.69|21995.69|22110.82|21990.82|10
1634236560000|2021-10-14 18:36:00|22115.81|21995.81|22121.74|22001.74|22121.74|22001.74|22115.81|21995.81|9
1634236570000|2021-10-14 18:36:10|22121.78|22001.78|22128.37|22008.37|22128.42|22008.42|22121.78|22001.78|10
1634236580000|2021-10-14 18:36:20|22127.47|22007.47|22127.47|22007.47|22128.15|22008.15|22126.84|22006.84|10
1634236590000|2021-10-14 18:36:30|22127.39|22007.39|22124.64|22004.64|22127.63|22007.63|22124.64|22004.64|10
1634236600000|2021-10-14 18:36:40|22124.33|22004.33|22120.99|22000.99|22125.11|22005.11|22120.37|22000.37|10
1634236610000|2021-10-14 18:36:50|22120.08|22000.08|22114.86|21994.86|22120.08|22000.08|22114.86|21994.86|10
1634236620000|2021-10-14 18:37:00|22113.82|21993.82|22111.01|21991.01|22113.82|21993.82|22110.82|21990.82|10
1634236630000|2021-10-14 18:37:10|22111.37|21991.37|22110.89|21990.89|22111.44|21991.44|22110.49|21990.49|10
1634236640000|2021-10-14 18:37:20|22111.49|21991.49|22109.19|21989.19|22111.49|21991.49|22109.17|21989.17|10
1634236650000|2021-10-14 18:37:30|22108.26|21988.26|22103.54|21983.54|22108.26|21988.26|22103.41|21983.41|10
1634236660000|2021-10-14 18:37:40|22103.46|21983.46|22101.42|21981.42|22103.46|21983.46|22101.42|21981.42|10
1634236670000|2021-10-14 18:37:50|22101.06|21981.06|22099.38|21979.38|22101.36|21981.36|22099.11|21979.11|9
1634236680000|2021-10-14 18:38:00|22100.38|21980.38|22099.33|21979.33|22101.08|21981.08|22099.33|21979.33|10
1634236690000|2021-10-14 18:38:10|22099.38|21979.38|22099.55|21979.55|22099.59|21979.59|22098.88|21978.88|9
1634236700000|2021-10-14 18:38:20|22099.91|21979.91|22101.13|21981.13|22101.13|21981.13|22099.89|21979.89|9
1634236710000|2021-10-14 18:38:30|22101.42|21981.42|22100.53|21980.53|22101.64|21981.64|22100.53|21980.53|10
1634236720000|2021-10-14 18:38:40|22100.55|21980.55|22098|21978|22100.55|21980.55|22098|21978|9
1634236730000|2021-10-14 18:38:50|22097.9|21977.9|22095.28|21975.28|22097.9|21977.9|22095.28|21975.28|10
1634236740000|2021-10-14 18:39:00|22095.62|21975.62|22094.29|21974.29|22096.28|21976.28|22094.17|21974.17|9
1634236750000|2021-10-14 18:39:10|22094.21|21974.21|22093|21973|22094.38|21974.38|22093|21973|10
1634236760000|2021-10-14 18:39:20|22092.83|21972.83|22090.02|21970.02|22092.83|21972.83|22090.02|21970.02|10
1634236770000|2021-10-14 18:39:30|22090.04|21970.04|22089.31|21969.31|22090.04|21970.04|22089.11|21969.11|9
1634236780000|2021-10-14 18:39:40|22090.27|21970.27|22090.33|21970.33|22091.03|21971.03|22089.94|21969.94|7
1634236790000|2021-10-14 18:39:50|22090.89|21970.89|22090.5|21970.5|22090.89|21970.89|22089.86|21969.86|9
1634236800000|2021-10-14 18:40:00|22090.37|21970.37|22088.2|21968.2|22090.5|21970.5|22087.14|21967.14|9
1634236810000|2021-10-14 18:40:10|22087.63|21967.63|22087.17|21967.17|22087.68|21967.68|22085.84|21965.84|10
1634236820000|2021-10-14 18:40:20|22087.42|21967.42|22091.95|21971.95|22091.95|21971.95|22087.42|21967.42|10
1634236830000|2021-10-14 18:40:30|22092.06|21972.06|22094.69|21974.69|22094.97|21974.97|22091.96|21971.96|10
1634236840000|2021-10-14 18:40:40|22095.5|21975.5|22095.66|21975.66|22096.68|21976.68|22094.62|21974.62|9
1634236850000|2021-10-14 18:40:50|22095.75|21975.75|22099.36|21979.36|22099.36|21979.36|22095.75|21975.75|10
1634236860000|2021-10-14 18:41:00|22099.58|21979.58|22104.27|21984.27|22104.27|21984.27|22098.62|21978.62|10
1634236870000|2021-10-14 18:41:10|22104.75|21984.75|22105.18|21985.18|22105.32|21985.32|22104.75|21984.75|10
1634236880000|2021-10-14 18:41:20|22106.3|21986.3|22102.46|21982.46|22106.3|21986.3|22102.46|21982.46|10
1634236890000|2021-10-14 18:41:30|22103.42|21983.42|22100.99|21980.99|22104.08|21984.08|22100.99|21980.99|10
1634236900000|2021-10-14 18:41:40|22100.81|21980.81|22099.65|21979.65|22101.26|21981.26|22099.65|21979.65|10
1634236910000|2021-10-14 18:41:50|22099.77|21979.77|22099.33|21979.33|22100.19|21980.19|22099.15|21979.15|10
1634236920000|2021-10-14 18:42:00|22099.71|21979.71|22101.56|21981.56|22101.56|21981.56|22098.84|21978.84|10
1634236930000|2021-10-14 18:42:10|22103.08|21983.08|22111.87|21991.87|22111.87|21991.87|22102.85|21982.85|10
1634236940000|2021-10-14 18:42:20|22111.48|21991.48|22123.92|22003.92|22123.92|22003.92|22111.48|21991.48|10
1634236950000|2021-10-14 18:42:30|22123.57|22003.57|22140.95|22020.95|22140.95|22020.95|22122.08|22002.08|10
1634236960000|2021-10-14 18:42:40|22141.37|22021.37|22144.94|22024.94|22147.78|22027.78|22141.37|22021.37|9
1634236970000|2021-10-14 18:42:50|22144.24|22024.24|22142.71|22022.71|22145.46|22025.46|22141.29|22021.29|10
1634236980000|2021-10-14 18:43:00|22142.65|22022.65|22150|22030|22150|22030|22141.87|22021.87|10
1634236990000|2021-10-14 18:43:10|22149.28|22029.28|22151.34|22031.34|22151.34|22031.34|22148.25|22028.25|10
1634237000000|2021-10-14 18:43:20|22153.38|22033.38|22158.15|22038.15|22158.15|22038.15|22153.11|22033.11|10
1634237010000|2021-10-14 18:43:30|22159.03|22039.03|22154.54|22034.54|22161.68|22041.68|22154.54|22034.54|10
1634237020000|2021-10-14 18:43:40|22152.13|22032.13|22156.61|22036.61|22160.17|22040.17|22152.13|22032.13|10
1634237030000|2021-10-14 18:43:50|22156.42|22036.42|22164.83|22044.83|22164.83|22044.83|22151.66|22031.66|10
1634237040000|2021-10-14 18:44:00|22165.17|22045.17|22174.59|22054.59|22174.59|22054.59|22165.17|22045.17|10
1634237050000|2021-10-14 18:44:10|22176.88|22056.88|22172.77|22052.77|22177.29|22057.29|22171.51|22051.51|10
1634237060000|2021-10-14 18:44:20|22173.37|22053.37|22170.91|22050.91|22173.9|22053.9|22170.8|22050.8|10
1634237070000|2021-10-14 18:44:30|22170.6|22050.6|22164.52|22044.52|22170.98|22050.98|22164.52|22044.52|10
1634237080000|2021-10-14 18:44:40|22161.61|22041.61|22164.07|22044.07|22164.07|22044.07|22160.59|22040.59|10
1634237090000|2021-10-14 18:44:50|22163.13|22043.13|22183.74|22063.74|22183.74|22063.74|22162.1|22042.1|10
1634237100000|2021-10-14 18:45:00|22182.88|22062.88|22198.37|22078.37|22198.37|22078.37|22182.88|22062.88|10
1634237110000|2021-10-14 18:45:10|22199.97|22079.97|22197.41|22077.41|22203.85|22083.85|22197.41|22077.41|10
1634237120000|2021-10-14 18:45:20|22201.33|22081.33|22200.45|22080.45|22201.41|22081.41|22196.82|22076.82|9
1634237130000|2021-10-14 18:45:30|22201.27|22081.27|22203.3|22083.3|22203.3|22083.3|22201.17|22081.17|10
1634237140000|2021-10-14 18:45:40|22204.44|22084.44|22199.07|22079.07|22204.97|22084.97|22199.07|22079.07|10
1634237150000|2021-10-14 18:45:50|22201.15|22081.15|22204.84|22084.84|22209.34|22089.34|22201.15|22081.15|9
1634237160000|2021-10-14 18:46:00|22204.93|22084.93|22214.18|22094.18|22214.18|22094.18|22204.52|22084.52|10
1634237170000|2021-10-14 18:46:10|22214.9|22094.9|22223.7|22103.7|22223.7|22103.7|22214.9|22094.9|10
1634237180000|2021-10-14 18:46:20|22222.99|22102.99|22218.13|22098.13|22222.99|22102.99|22218.13|22098.13|10
1634237190000|2021-10-14 18:46:30|22217.68|22097.68|22213.22|22093.22|22217.73|22097.73|22213.22|22093.22|10
1634237200000|2021-10-14 18:46:40|22212.83|22092.83|22201.83|22081.83|22212.83|22092.83|22201.83|22081.83|10
1634237210000|2021-10-14 18:46:50|22202.19|22082.19|22183.72|22063.72|22202.19|22082.19|22183.72|22063.72|10
1634237220000|2021-10-14 18:47:00|22184.02|22064.02|22182.88|22062.88|22184.79|22064.79|22182.4|22062.4|10
1634237230000|2021-10-14 18:47:10|22181.06|22061.06|22182.73|22062.73|22184.25|22064.25|22181.06|22061.06|10
1634237240000|2021-10-14 18:47:20|22182.88|22062.88|22183.83|22063.83|22183.83|22063.83|22181.23|22061.23|10
1634237250000|2021-10-14 18:47:30|22183.41|22063.41|22182.6|22062.6|22184.08|22064.08|22182.49|22062.49|9
1634237260000|2021-10-14 18:47:40|22182.46|22062.46|22182.4|22062.4|22182.46|22062.46|22181.82|22061.82|10
1634237270000|2021-10-14 18:47:50|22182.3|22062.3|22182.17|22062.17|22184.16|22064.16|22182.17|22062.17|10
1634237280000|2021-10-14 18:48:00|22181.86|22061.86|22181.89|22061.89|22182.43|22062.43|22181.59|22061.59|10
1634237290000|2021-10-14 18:48:10|22180.99|22060.99|22179.9|22059.9|22181.1|22061.1|22179.9|22059.9|10
1634237300000|2021-10-14 18:48:20|22180.96|22060.96|22176.98|22056.98|22180.96|22060.96|22176.98|22056.98|10
1634237310000|2021-10-14 18:48:30|22177.36|22057.36|22171.7|22051.7|22177.41|22057.41|22171.7|22051.7|10
1634237320000|2021-10-14 18:48:40|22172.04|22052.04|22168.55|22048.55|22172.04|22052.04|22167.59|22047.59|10
1634237330000|2021-10-14 18:48:50|22169.24|22049.24|22165.89|22045.89|22169.24|22049.24|22165.65|22045.65|10
1634237340000|2021-10-14 18:49:00|22165.96|22045.96|22160.21|22040.21|22166.05|22046.05|22160.21|22040.21|10
1634237350000|2021-10-14 18:49:10|22160.35|22040.35|22156.95|22036.95|22160.35|22040.35|22156.95|22036.95|10
1634237360000|2021-10-14 18:49:20|22156.15|22036.15|22150.68|22030.68|22156.29|22036.29|22150.68|22030.68|10
1634237370000|2021-10-14 18:49:30|22150.52|22030.52|22147.54|22027.54|22150.52|22030.52|22147.38|22027.38|10
1634237380000|2021-10-14 18:49:40|22147.57|22027.57|22141.09|22021.09|22147.57|22027.57|22141.09|22021.09|10
1634237390000|2021-10-14 18:49:50|22140.44|22020.44|22143.12|22023.12|22143.12|22023.12|22140.44|22020.44|10
1634237400000|2021-10-14 18:50:00|22143.14|22023.14|22146.75|22026.75|22146.75|22026.75|22142.76|22022.76|10
1634237410000|2021-10-14 18:50:10|22147.91|22027.91|22152.2|22032.2|22152.2|22032.2|22147.63|22027.63|10
1634237420000|2021-10-14 18:50:20|22152.94|22032.94|22158.15|22038.15|22158.15|22038.15|22152.94|22032.94|10
1634237430000|2021-10-14 18:50:30|22158.68|22038.68|22159.18|22039.18|22160.05|22040.05|22157.52|22037.52|10
1634237440000|2021-10-14 18:50:40|22159.02|22039.02|22164.38|22044.38|22164.38|22044.38|22159.02|22039.02|10
1634237450000|2021-10-14 18:50:50|22163.62|22043.62|22162.73|22042.73|22164.13|22044.13|22162.73|22042.73|10
1634237460000|2021-10-14 18:51:00|22163.01|22043.01|22161.38|22041.38|22164.06|22044.06|22161.38|22041.38|10
1634237470000|2021-10-14 18:51:10|22160.11|22040.11|22158.38|22038.38|22160.56|22040.56|22158.38|22038.38|9
1634237480000|2021-10-14 18:51:20|22158.49|22038.49|22160.08|22040.08|22160.48|22040.48|22158.02|22038.02|10
1634237490000|2021-10-14 18:51:30|22159.52|22039.52|22157.97|22037.97|22159.52|22039.52|22157.97|22037.97|10
1634237500000|2021-10-14 18:51:40|22158.11|22038.11|22154.06|22034.06|22158.11|22038.11|22154.06|22034.06|9
1634237510000|2021-10-14 18:51:50|22153.25|22033.25|22155.85|22035.85|22155.85|22035.85|22153.13|22033.13|10
1634237520000|2021-10-14 18:52:00|22155.48|22035.48|22159.54|22039.54|22160.92|22040.92|22155.48|22035.48|10
1634237530000|2021-10-14 18:52:10|22159.05|22039.05|22144.53|22024.53|22159.34|22039.34|22144.53|22024.53|10
1634237540000|2021-10-14 18:52:20|22144.67|22024.67|22130.29|22010.29|22144.67|22024.67|22130.29|22010.29|10
1634237550000|2021-10-14 18:52:30|22127.73|22007.73|22130.09|22010.09|22130.09|22010.09|22123.54|22003.54|10
1634237560000|2021-10-14 18:52:40|22131.25|22011.25|22147.82|22027.82|22147.82|22027.82|22131.25|22011.25|10
1634237570000|2021-10-14 18:52:50|22148.26|22028.26|22153.39|22033.39|22153.39|22033.39|22148.02|22028.02|10
1634237580000|2021-10-14 18:53:00|22153.94|22033.94|22162.24|22042.24|22162.24|22042.24|22153.94|22033.94|10
1634237590000|2021-10-14 18:53:10|22162.42|22042.42|22171.47|22051.47|22172.06|22052.06|22162.42|22042.42|10
1634237600000|2021-10-14 18:53:20|22172.3|22052.3|22174.78|22054.78|22174.78|22054.78|22170.96|22050.96|10
1634237610000|2021-10-14 18:53:30|22175.49|22055.49|22180.04|22060.04|22181.53|22061.53|22175.39|22055.39|9
1634237620000|2021-10-14 18:53:40|22179.2|22059.2|22239.15|22119.15|22239.15|22119.15|22179.2|22059.2|10
1634237630000|2021-10-14 18:53:50|22247.47|22127.47|22270.49|22150.49|22271.16|22151.16|22247.47|22127.47|10
1634237640000|2021-10-14 18:54:00|22272.33|22152.33|22262.78|22142.78|22272.33|22152.33|22262.78|22142.78|10
1634237650000|2021-10-14 18:54:10|22264.3|22144.3|22250.52|22130.52|22265.22|22145.22|22250.52|22130.52|10
1634237660000|2021-10-14 18:54:20|22249.94|22129.94|22238.26|22118.26|22249.94|22129.94|22238.26|22118.26|10
1634237670000|2021-10-14 18:54:30|22236.19|22116.19|22247.33|22127.33|22247.33|22127.33|22234.96|22114.96|10
1634237680000|2021-10-14 18:54:40|22248.04|22128.04|22250.8|22130.8|22250.8|22130.8|22246.76|22126.76|9
1634237690000|2021-10-14 18:54:50|22251.45|22131.45|22247.2|22127.2|22253.44|22133.44|22247.2|22127.2|10
1634237700000|2021-10-14 18:55:00|22245.76|22125.76|22244.01|22124.01|22246.88|22126.88|22243.93|22123.93|10
1634237710000|2021-10-14 18:55:10|22243.51|22123.51|22244.34|22124.34|22244.98|22124.98|22242.4|22122.4|10
1634237720000|2021-10-14 18:55:20|22243.94|22123.94|22244.06|22124.06|22246.23|22126.23|22243.94|22123.94|10
1634237730000|2021-10-14 18:55:30|22244.32|22124.32|22239.79|22119.79|22244.32|22124.32|22239.52|22119.52|10
1634237740000|2021-10-14 18:55:40|22239.74|22119.74|22239.48|22119.48|22241.35|22121.35|22239.48|22119.48|10
1634237750000|2021-10-14 18:55:50|22238.03|22118.03|22236.25|22116.25|22238.03|22118.03|22235.8|22115.8|10
1634237760000|2021-10-14 18:56:00|22235.3|22115.3|22239.36|22119.36|22239.36|22119.36|22235.3|22115.3|9
1634237770000|2021-10-14 18:56:10|22239.64|22119.64|22244.36|22124.36|22244.36|22124.36|22239.36|22119.36|10
1634237780000|2021-10-14 18:56:20|22245.06|22125.06|22248.54|22128.54|22248.54|22128.54|22244.76|22124.76|10
1634237790000|2021-10-14 18:56:30|22249.18|22129.18|22253.82|22133.82|22254.94|22134.94|22249.18|22129.18|10
1634237800000|2021-10-14 18:56:40|22254.19|22134.19|22254.61|22134.61|22254.92|22134.92|22253.85|22133.85|10
1634237810000|2021-10-14 18:56:50|22254.05|22134.05|22254.86|22134.86|22255.71|22135.71|22254.05|22134.05|10
1634237820000|2021-10-14 18:57:00|22254.99|22134.99|22254.92|22134.92|22255|22135|22251.57|22131.57|10
1634237830000|2021-10-14 18:57:10|22254.93|22134.93|22266.56|22146.56|22266.56|22146.56|22254.82|22134.82|10
1634237840000|2021-10-14 18:57:20|22268.24|22148.24|22267.56|22147.56|22269.24|22149.24|22265.4|22145.4|10
1634237850000|2021-10-14 18:57:30|22268.57|22148.57|22272.25|22152.25|22272.25|22152.25|22268.57|22148.57|10
1634237860000|2021-10-14 18:57:40|22271.88|22151.88|22271.65|22151.65|22271.88|22151.88|22269.16|22149.16|10
1634237870000|2021-10-14 18:57:50|22272.06|22152.06|22267.98|22147.98|22273.22|22153.22|22267.98|22147.98|10
1634237880000|2021-10-14 18:58:00|22268.29|22148.29|22270.49|22150.49|22270.49|22150.49|22267.88|22147.88|10
1634237890000|2021-10-14 18:58:10|22273.44|22153.44|22270.51|22150.51|22275.32|22155.32|22270.51|22150.51|10
1634237900000|2021-10-14 18:58:20|22269.37|22149.37|22263.6|22143.6|22269.37|22149.37|22263.52|22143.52|10
1634237910000|2021-10-14 18:58:30|22262.03|22142.03|22263.94|22143.94|22263.96|22143.96|22260.73|22140.73|9
1634237920000|2021-10-14 18:58:40|22265.01|22145.01|22267|22147|22267|22147|22263.57|22143.57|10
1634237930000|2021-10-14 18:58:50|22266.38|22146.38|22273.04|22153.04|22273.04|22153.04|22266.38|22146.38|10
1634237940000|2021-10-14 18:59:00|22273.63|22153.63|22273.74|22153.74|22274.43|22154.43|22272.77|22152.77|10
1634237950000|2021-10-14 18:59:10|22273.83|22153.83|22271.94|22151.94|22273.83|22153.83|22269.69|22149.69|10
1634237960000|2021-10-14 18:59:20|22271.81|22151.81|22275.97|22155.97|22275.97|22155.97|22270.7|22150.7|10
1634237970000|2021-10-14 18:59:30|22276.48|22156.48|22282.61|22162.61|22282.91|22162.91|22276.48|22156.48|10
1634237980000|2021-10-14 18:59:40|22281.98|22161.98|22282.34|22162.34|22282.68|22162.68|22281.03|22161.03|10
1634237990000|2021-10-14 18:59:50|22284.47|22164.47|22284.64|22164.64|22284.71|22164.71|22283.77|22163.77|10
1634238000000|2021-10-14 19:00:00|22284.55|22164.55|22281.59|22161.59|22285.54|22165.54|22281.59|22161.59|10
1634238010000|2021-10-14 19:00:10|22280.97|22160.97|22270.76|22150.76|22281.33|22161.33|22270.76|22150.76|10
1634238020000|2021-10-14 19:00:20|22270.65|22150.65|22272.95|22152.95|22272.95|22152.95|22270.65|22150.65|9
1634238030000|2021-10-14 19:00:30|22273.18|22153.18|22271.61|22151.61|22273.18|22153.18|22271.31|22151.31|9
1634238040000|2021-10-14 19:00:40|22271.33|22151.33|22267.92|22147.92|22272.68|22152.68|22267.92|22147.92|10
1634238050000|2021-10-14 19:00:50|22267.34|22147.34|22263.16|22143.16|22267.64|22147.64|22262.35|22142.35|10
1634238060000|2021-10-14 19:01:00|22262.72|22142.72|22263.33|22143.33|22264.42|22144.42|22262.72|22142.72|10
1634238070000|2021-10-14 19:01:10|22262.74|22142.74|22259.84|22139.84|22262.74|22142.74|22259.84|22139.84|10
1634238080000|2021-10-14 19:01:20|22259.83|22139.83|22257.01|22137.01|22259.83|22139.83|22257.01|22137.01|10
1634238090000|2021-10-14 19:01:30|22256.94|22136.94|22253.8|22133.8|22257.23|22137.23|22253.36|22133.36|10
1634238100000|2021-10-14 19:01:40|22253.84|22133.84|22256.64|22136.64|22256.64|22136.64|22253.57|22133.57|10
1634238110000|2021-10-14 19:01:50|22256.75|22136.75|22259.16|22139.16|22259.16|22139.16|22256.75|22136.75|10
1634238120000|2021-10-14 19:02:00|22259.7|22139.7|22262.87|22142.87|22265.38|22145.38|22259.7|22139.7|10
1634238130000|2021-10-14 19:02:10|22262.7|22142.7|22256.05|22136.05|22262.7|22142.7|22256.05|22136.05|10
1634238140000|2021-10-14 19:02:20|22255.18|22135.18|22252.09|22132.09|22256.76|22136.76|22252.09|22132.09|10
1634238150000|2021-10-14 19:02:30|22251.37|22131.37|22251.8|22131.8|22251.8|22131.8|22249.61|22129.61|10
1634238160000|2021-10-14 19:02:40|22251.73|22131.73|22257.2|22137.2|22257.2|22137.2|22251.73|22131.73|10
1634238170000|2021-10-14 19:02:50|22257.82|22137.82|22262.71|22142.71|22262.71|22142.71|22257.82|22137.82|10
1634238180000|2021-10-14 19:03:00|22263.94|22143.94|22265.2|22145.2|22265.2|22145.2|22262.57|22142.57|10
1634238190000|2021-10-14 19:03:10|22264.56|22144.56|22265.03|22145.03|22265.38|22145.38|22263.64|22143.64|10
1634238200000|2021-10-14 19:03:20|22264.51|22144.51|22263.61|22143.61|22264.93|22144.93|22263.61|22143.61|9
1634238210000|2021-10-14 19:03:30|22263.52|22143.52|22268.42|22148.42|22268.42|22148.42|22263.52|22143.52|10
1634238220000|2021-10-14 19:03:40|22268.83|22148.83|22274.52|22154.52|22274.52|22154.52|22268.78|22148.78|10
1634238230000|2021-10-14 19:03:50|22274.88|22154.88|22276.54|22156.54|22277.32|22157.32|22274.72|22154.72|10
1634238240000|2021-10-14 19:04:00|22277.06|22157.06|22276.62|22156.62|22277.06|22157.06|22276.52|22156.52|10
1634238250000|2021-10-14 19:04:10|22275.28|22155.28|22273.67|22153.67|22275.28|22155.28|22273.05|22153.05|10
1634238260000|2021-10-14 19:04:20|22275.62|22155.62|22274.9|22154.9|22275.62|22155.62|22274.57|22154.57|10
1634238270000|2021-10-14 19:04:30|22274.81|22154.81|22272.17|22152.17|22274.81|22154.81|22271.93|22151.93|10
1634238280000|2021-10-14 19:04:40|22271.51|22151.51|22274.81|22154.81|22274.81|22154.81|22271.51|22151.51|10
1634238290000|2021-10-14 19:04:50|22275.31|22155.31|22282.54|22162.54|22282.54|22162.54|22275.22|22155.22|10
1634238300000|2021-10-14 19:05:00|22282.53|22162.53|22283.25|22163.25|22283.76|22163.76|22282.53|22162.53|10
1634238310000|2021-10-14 19:05:10|22282.79|22162.79|22277.45|22157.45|22282.79|22162.79|22277.45|22157.45|10
1634238320000|2021-10-14 19:05:20|22277.61|22157.61|22276.91|22156.91|22277.61|22157.61|22275.25|22155.25|10
1634238330000|2021-10-14 19:05:30|22277.11|22157.11|22275.89|22155.89|22277.25|22157.25|22275.89|22155.89|10
1634238340000|2021-10-14 19:05:40|22276|22156|22273.03|22153.03|22276|22156|22272.49|22152.49|10
1634238350000|2021-10-14 19:05:50|22272.8|22152.8|22272.33|22152.33|22272.8|22152.8|22270.3|22150.3|10
1634238360000|2021-10-14 19:06:00|22271.91|22151.91|22269.51|22149.51|22272.94|22152.94|22269.51|22149.51|10
1634238370000|2021-10-14 19:06:10|22269.53|22149.53|22265.42|22145.42|22269.78|22149.78|22265.25|22145.25|10
1634238380000|2021-10-14 19:06:20|22265.5|22145.5|22263.55|22143.55|22265.73|22145.73|22263.55|22143.55|10
1634238390000|2021-10-14 19:06:30|22265.17|22145.17|22264.57|22144.57|22265.17|22145.17|22263.86|22143.86|10
1634238400000|2021-10-14 19:06:40|22263.89|22143.89|22264.37|22144.37|22264.8|22144.8|22263.09|22143.09|10
1634238410000|2021-10-14 19:06:50|22264.79|22144.79|22264.3|22144.3|22265.21|22145.21|22264.3|22144.3|10
1634238420000|2021-10-14 19:07:00|22263.95|22143.95|22257.03|22137.03|22264.01|22144.01|22257.03|22137.03|10
1634238430000|2021-10-14 19:07:10|22256.67|22136.67|22253.5|22133.5|22257.87|22137.87|22253.5|22133.5|10
1634238440000|2021-10-14 19:07:20|22253.89|22133.89|22253.49|22133.49|22253.89|22133.89|22253.15|22133.15|10
1634238450000|2021-10-14 19:07:30|22252.86|22132.86|22253.55|22133.55|22253.55|22133.55|22251.94|22131.94|10
1634238460000|2021-10-14 19:07:40|22255.37|22135.37|22256.17|22136.17|22258.15|22138.15|22255.26|22135.26|10
1634238470000|2021-10-14 19:07:50|22256.99|22136.99|22251.15|22131.15|22256.99|22136.99|22251.15|22131.15|10
1634238480000|2021-10-14 19:08:00|22250.65|22130.65|22249.09|22129.09|22250.65|22130.65|22248.92|22128.92|10
1634238490000|2021-10-14 19:08:10|22247.67|22127.67|22247.85|22127.85|22248.89|22128.89|22247.1|22127.1|10
1634238500000|2021-10-14 19:08:20|22248.53|22128.53|22245.45|22125.45|22248.56|22128.56|22245.45|22125.45|10
1634238510000|2021-10-14 19:08:30|22244.82|22124.82|22241.63|22121.63|22244.93|22124.93|22241.06|22121.06|10
1634238520000|2021-10-14 19:08:40|22241.45|22121.45|22244.31|22124.31|22244.31|22124.31|22241.45|22121.45|10
1634238530000|2021-10-14 19:08:50|22244.56|22124.56|22243.27|22123.27|22245.42|22125.42|22243.27|22123.27|10
1634238540000|2021-10-14 19:09:00|22243.87|22123.87|22242.98|22122.98|22244.51|22124.51|22242.98|22122.98|10
1634238550000|2021-10-14 19:09:10|22242.78|22122.78|22240.88|22120.88|22242.96|22122.96|22240.88|22120.88|10
1634238560000|2021-10-14 19:09:20|22240.25|22120.25|22237.78|22117.78|22240.25|22120.25|22237.78|22117.78|10
1634238570000|2021-10-14 19:09:30|22236.06|22116.06|22235.86|22115.86|22236.13|22116.13|22234.61|22114.61|10
1634238580000|2021-10-14 19:09:40|22235.68|22115.68|22232.99|22112.99|22235.7|22115.7|22232.99|22112.99|10
1634238590000|2021-10-14 19:09:50|22232.27|22112.27|22231.5|22111.5|22232.71|22112.71|22230.84|22110.84|10
1634238600000|2021-10-14 19:10:00|22231.6|22111.6|22230.12|22110.12|22231.6|22111.6|22230.12|22110.12|10
1634238610000|2021-10-14 19:10:10|22230.1|22110.1|22227.27|22107.27|22230.23|22110.23|22227.27|22107.27|10
1634238620000|2021-10-14 19:10:20|22225.83|22105.83|22221.71|22101.71|22226.38|22106.38|22221.71|22101.71|10
1634238630000|2021-10-14 19:10:30|22220.83|22100.83|22209.44|22089.44|22220.83|22100.83|22209.44|22089.44|10
1634238640000|2021-10-14 19:10:40|22206.4|22086.4|22195.21|22075.21|22206.4|22086.4|22194.66|22074.66|10
1634238650000|2021-10-14 19:10:50|22196.22|22076.22|22205.85|22085.85|22205.85|22085.85|22195.78|22075.78|10
1634238660000|2021-10-14 19:11:00|22205.27|22085.27|22212.68|22092.68|22212.68|22092.68|22205.27|22085.27|10
1634238670000|2021-10-14 19:11:10|22209.64|22089.64|22198.29|22078.29|22209.64|22089.64|22198.29|22078.29|10
1634238680000|2021-10-14 19:11:20|22198.26|22078.26|22183.25|22063.25|22198.26|22078.26|22183.25|22063.25|10
1634238690000|2021-10-14 19:11:30|22183.42|22063.42|22177.44|22057.44|22183.42|22063.42|22177.03|22057.03|10
1634238700000|2021-10-14 19:11:40|22177.04|22057.04|22169.55|22049.55|22177.04|22057.04|22168.74|22048.74|10
1634238710000|2021-10-14 19:11:50|22169.9|22049.9|22171.54|22051.54|22171.87|22051.87|22169.46|22049.46|10
1634238720000|2021-10-14 19:12:00|22171.57|22051.57|22175.13|22055.13|22175.13|22055.13|22171.57|22051.57|10
1634238730000|2021-10-14 19:12:10|22177.09|22057.09|22171.02|22051.02|22177.32|22057.32|22171.02|22051.02|10
1634238740000|2021-10-14 19:12:20|22172.49|22052.49|22174.67|22054.67|22174.67|22054.67|22171.26|22051.26|10
1634238750000|2021-10-14 19:12:30|22175.21|22055.21|22173.34|22053.34|22177.43|22057.43|22173.34|22053.34|10
1634238760000|2021-10-14 19:12:40|22171.26|22051.26|22169.57|22049.57|22171.26|22051.26|22163.62|22043.62|10
1634238770000|2021-10-14 19:12:50|22170.77|22050.77|22181.95|22061.95|22181.95|22061.95|22170.77|22050.77|10
1634238780000|2021-10-14 19:13:00|22182.26|22062.26|22184.12|22064.12|22185.84|22065.84|22182.26|22062.26|10
1634238790000|2021-10-14 19:13:10|22184.99|22064.99|22185.78|22065.78|22185.78|22065.78|22182.71|22062.71|10
1634238800000|2021-10-14 19:13:20|22186.24|22066.24|22185.62|22065.62|22190.53|22070.53|22185.62|22065.62|10
1634238810000|2021-10-14 19:13:30|22184.79|22064.79|22178.49|22058.49|22184.79|22064.79|22178.23|22058.23|10
1634238820000|2021-10-14 19:13:40|22177.63|22057.63|22176.3|22056.3|22178.03|22058.03|22176.3|22056.3|10
1634238830000|2021-10-14 19:13:50|22174.59|22054.59|22173.14|22053.14|22174.59|22054.59|22172.03|22052.03|9
1634238840000|2021-10-14 19:14:00|22171.94|22051.94|22169.72|22049.72|22171.94|22051.94|22167.72|22047.72|10
1634238850000|2021-10-14 19:14:10|22169.52|22049.52|22164.98|22044.98|22169.52|22049.52|22164.98|22044.98|10
1634238860000|2021-10-14 19:14:20|22164.61|22044.61|22162.4|22042.4|22165.39|22045.39|22162.03|22042.03|10
1634238870000|2021-10-14 19:14:30|22161.72|22041.72|22170.38|22050.38|22170.38|22050.38|22159.84|22039.84|10
1634238880000|2021-10-14 19:14:40|22171.08|22051.08|22157.46|22037.46|22171.9|22051.9|22157.46|22037.46|10
1634238890000|2021-10-14 19:14:50|22155.53|22035.53|22133.11|22013.11|22155.53|22035.53|22133.11|22013.11|10
1634238900000|2021-10-14 19:15:00|22134.21|22014.21|22111.44|21991.44|22134.21|22014.21|22111.44|21991.44|10
1634238910000|2021-10-14 19:15:10|22111.73|21991.73|22052.16|21932.16|22111.73|21991.73|22052.16|21932.16|10
1634238920000|2021-10-14 19:15:20|22046|21926|22036.69|21916.69|22046.89|21926.89|22032.11|21912.11|10
1634238930000|2021-10-14 19:15:30|22036.57|21916.57|22022.82|21902.82|22036.57|21916.57|22022.82|21902.82|10
1634238940000|2021-10-14 19:15:40|22021.65|21901.65|22032.65|21912.65|22032.65|21912.65|22019.78|21899.78|10
1634238950000|2021-10-14 19:15:50|22033.55|21913.55|22036.28|21916.28|22037.37|21917.37|22029.52|21909.52|10
1634238960000|2021-10-14 19:16:00|22034.59|21914.59|22029.17|21909.17|22034.79|21914.79|22028.86|21908.86|10
1634238970000|2021-10-14 19:16:10|22029.51|21909.51|22034.18|21914.18|22034.18|21914.18|22028.74|21908.74|10
1634238980000|2021-10-14 19:16:20|22036.33|21916.33|22037.1|21917.1|22037.1|21917.1|22035.49|21915.49|10
1634238990000|2021-10-14 19:16:30|22036.12|21916.12|22046.15|21926.15|22046.15|21926.15|22035.91|21915.91|10
1634239000000|2021-10-14 19:16:40|22044.24|21924.24|22059.94|21939.94|22059.94|21939.94|22044.24|21924.24|10
1634239010000|2021-10-14 19:16:50|22062.35|21942.35|22068.22|21948.22|22068.22|21948.22|22062.35|21942.35|10
1634239020000|2021-10-14 19:17:00|22072.72|21952.72|22092.98|21972.98|22092.98|21972.98|22072.72|21952.72|10
1634239030000|2021-10-14 19:17:10|22092.45|21972.45|22105.03|21985.03|22105.48|21985.48|22092.45|21972.45|10
1634239040000|2021-10-14 19:17:20|22106.29|21986.29|22112.93|21992.93|22112.93|21992.93|22105.26|21985.26|10
1634239050000|2021-10-14 19:17:30|22112.41|21992.41|22118.88|21998.88|22118.88|21998.88|22112.41|21992.41|10
1634239060000|2021-10-14 19:17:40|22118.6|21998.6|22127.62|22007.62|22129.85|22009.85|22118.6|21998.6|10
1634239070000|2021-10-14 19:17:50|22127.51|22007.51|22121.59|22001.59|22127.54|22007.54|22121.59|22001.59|10
1634239080000|2021-10-14 19:18:00|22120|22000|22122.62|22002.62|22123.14|22003.14|22120|22000|10
1634239090000|2021-10-14 19:18:10|22124.8|22004.8|22133.25|22013.25|22133.25|22013.25|22118.82|21998.82|10
1634239100000|2021-10-14 19:18:20|22137.75|22017.75|22141|22021|22141|22021|22134.28|22014.28|10
1634239110000|2021-10-14 19:18:30|22143.66|22023.66|22155.61|22035.61|22155.7|22035.7|22142.29|22022.29|10
1634239120000|2021-10-14 19:18:40|22156.06|22036.06|22149.71|22029.71|22156.06|22036.06|22149.71|22029.71|10
1634239130000|2021-10-14 19:18:50|22149.09|22029.09|22147.81|22027.81|22150.3|22030.3|22147.81|22027.81|10
1634239140000|2021-10-14 19:19:00|22146.94|22026.94|22144.3|22024.3|22148.22|22028.22|22144.3|22024.3|10
1634239150000|2021-10-14 19:19:10|22143.34|22023.34|22143.77|22023.77|22144.62|22024.62|22142.75|22022.75|10
1634239160000|2021-10-14 19:19:20|22143.72|22023.72|22145.89|22025.89|22146.43|22026.43|22143.72|22023.72|10
1634239170000|2021-10-14 19:19:30|22144.8|22024.8|22145.47|22025.47|22145.81|22025.81|22144.8|22024.8|10
1634239180000|2021-10-14 19:19:40|22144.99|22024.99|22141.65|22021.65|22145.91|22025.91|22141.65|22021.65|10
1634239190000|2021-10-14 19:19:50|22139.37|22019.37|22141.28|22021.28|22142.11|22022.11|22139.37|22019.37|10
1634239200000|2021-10-14 19:20:00|22141.61|22021.61|22142.96|22022.96|22143.16|22023.16|22140.7|22020.7|10
1634239210000|2021-10-14 19:20:10|22144.89|22024.89|22145.06|22025.06|22148.06|22028.06|22144.75|22024.75|10
1634239220000|2021-10-14 19:20:20|22146.81|22026.81|22149.92|22029.92|22150.21|22030.21|22146.81|22026.81|10
1634239230000|2021-10-14 19:20:30|22149.9|22029.9|22139.28|22019.28|22149.9|22029.9|22139.28|22019.28|9
1634239240000|2021-10-14 19:20:40|22137.56|22017.56|22127.29|22007.29|22137.95|22017.95|22127.29|22007.29|10
1634239250000|2021-10-14 19:20:50|22126.23|22006.23|22125.57|22005.57|22126.23|22006.23|22122.9|22002.9|10
1634239260000|2021-10-14 19:21:00|22127.21|22007.21|22130.09|22010.09|22130.09|22010.09|22126.03|22006.03|10
1634239270000|2021-10-14 19:21:10|22130.95|22010.95|22130.59|22010.59|22132.52|22012.52|22130.58|22010.58|10
1634239280000|2021-10-14 19:21:20|22130.63|22010.63|22124.56|22004.56|22130.63|22010.63|22124.56|22004.56|9
1634239290000|2021-10-14 19:21:30|22123.61|22003.61|22120.09|22000.09|22123.61|22003.61|22119.02|21999.02|10
1634239300000|2021-10-14 19:21:40|22120.03|22000.03|22117.85|21997.85|22120.76|22000.76|22117.85|21997.85|10
1634239310000|2021-10-14 19:21:50|22118.23|21998.23|22111.72|21991.72|22118.23|21998.23|22111.72|21991.72|10
1634239320000|2021-10-14 19:22:00|22111.14|21991.14|22105.94|21985.94|22111.14|21991.14|22105.94|21985.94|10
1634239330000|2021-10-14 19:22:10|22105.23|21985.23|22098.45|21978.45|22105.75|21985.75|22097.43|21977.43|10
1634239340000|2021-10-14 19:22:20|22099.36|21979.36|22097.59|21977.59|22099.69|21979.69|22097.59|21977.59|10
1634239350000|2021-10-14 19:22:30|22097.32|21977.32|22097.46|21977.46|22097.46|21977.46|22096.06|21976.06|9
1634239360000|2021-10-14 19:22:40|22096.46|21976.46|22090.25|21970.25|22096.46|21976.46|22090.25|21970.25|8
1634239370000|2021-10-14 19:22:50|22090.54|21970.54|22089.37|21969.37|22090.54|21970.54|22088.56|21968.56|10
1634239380000|2021-10-14 19:23:00|22090.47|21970.47|22089.79|21969.79|22091.74|21971.74|22089.79|21969.79|10
1634239390000|2021-10-14 19:23:10|22089.69|21969.69|22087.71|21967.71|22089.69|21969.69|22086.73|21966.73|10
1634239400000|2021-10-14 19:23:20|22086.2|21966.2|22083.87|21963.87|22086.2|21966.2|22083.87|21963.87|10
1634239410000|2021-10-14 19:23:30|22083.73|21963.73|22076.72|21956.72|22083.73|21963.73|22076.72|21956.72|10
1634239420000|2021-10-14 19:23:40|22075.37|21955.37|22069.39|21949.39|22075.37|21955.37|22069.39|21949.39|10
1634239430000|2021-10-14 19:23:50|22068.06|21948.06|22059.16|21939.16|22068.06|21948.06|22059.16|21939.16|10
1634239440000|2021-10-14 19:24:00|22059.15|21939.15|22055.25|21935.25|22059.21|21939.21|22054.79|21934.79|10
1634239450000|2021-10-14 19:24:10|22055.45|21935.45|22057.79|21937.79|22057.79|21937.79|22054.68|21934.68|10
1634239460000|2021-10-14 19:24:20|22057.77|21937.77|22055.14|21935.14|22057.77|21937.77|22055.14|21935.14|10
1634239470000|2021-10-14 19:24:30|22055.28|21935.28|22052.29|21932.29|22055.28|21935.28|22052.29|21932.29|10
1634239480000|2021-10-14 19:24:40|22051.94|21931.94|22051.34|21931.34|22051.96|21931.96|22051.34|21931.34|9
1634239490000|2021-10-14 19:24:50|22050.98|21930.98|22055.19|21935.19|22055.19|21935.19|22050.87|21930.87|10
1634239500000|2021-10-14 19:25:00|22056.5|21936.5|22056.82|21936.82|22056.98|21936.98|22055.65|21935.65|10
1634239510000|2021-10-14 19:25:10|22056.06|21936.06|22054.2|21934.2|22056.08|21936.08|22053.9|21933.9|10
1634239520000|2021-10-14 19:25:20|22054.15|21934.15|22051.48|21931.48|22054.15|21934.15|22050.67|21930.67|10
1634239530000|2021-10-14 19:25:30|22050.36|21930.36|22062.52|21942.52|22062.52|21942.52|22050.36|21930.36|10
1634239540000|2021-10-14 19:25:40|22066.66|21946.66|22076.19|21956.19|22076.19|21956.19|22066.66|21946.66|10
1634239550000|2021-10-14 19:25:50|22075.03|21955.03|22073.86|21953.86|22079.2|21959.2|22073.38|21953.38|10
1634239560000|2021-10-14 19:26:00|22072.27|21952.27|22058.32|21938.32|22072.27|21952.27|22058.32|21938.32|10
1634239570000|2021-10-14 19:26:10|22057.29|21937.29|22052.58|21932.58|22057.29|21937.29|22051.06|21931.06|10
1634239580000|2021-10-14 19:26:20|22052.16|21932.16|22052.56|21932.56|22053.1|21933.1|22050.94|21930.94|10
1634239590000|2021-10-14 19:26:30|22053.36|21933.36|22053.59|21933.59|22053.82|21933.82|22052.72|21932.72|10
1634239600000|2021-10-14 19:26:40|22051.77|21931.77|22052.95|21932.95|22052.95|21932.95|22051.16|21931.16|10
1634239610000|2021-10-14 19:26:50|22051.95|21931.95|22057.35|21937.35|22057.86|21937.86|22051.42|21931.42|10
1634239620000|2021-10-14 19:27:00|22058.67|21938.67|22063.9|21943.9|22064.03|21944.03|22058.67|21938.67|10
1634239630000|2021-10-14 19:27:10|22064.25|21944.25|22065.44|21945.44|22067.19|21947.19|22064.25|21944.25|10
1634239640000|2021-10-14 19:27:20|22065.55|21945.55|22060.74|21940.74|22065.55|21945.55|22060.74|21940.74|10
1634239650000|2021-10-14 19:27:30|22060.69|21940.69|22056.83|21936.83|22060.69|21940.69|22056.35|21936.35|10
1634239660000|2021-10-14 19:27:40|22056.88|21936.88|22055.95|21935.95|22057.36|21937.36|22055.95|21935.95|10
1634239670000|2021-10-14 19:27:50|22056.47|21936.47|22053.65|21933.65|22056.47|21936.47|22053.55|21933.55|10
1634239680000|2021-10-14 19:28:00|22053.76|21933.76|22054.45|21934.45|22054.45|21934.45|22053.03|21933.03|10
1634239690000|2021-10-14 19:28:10|22054.67|21934.67|22054.71|21934.71|22056.17|21936.17|22054.67|21934.67|10
1634239700000|2021-10-14 19:28:20|22054.52|21934.52|22054.17|21934.17|22055.32|21935.32|22054.17|21934.17|10
1634239710000|2021-10-14 19:28:30|22055.08|21935.08|22055.74|21935.74|22056.31|21936.31|22054.06|21934.06|10
1634239720000|2021-10-14 19:28:40|22056.35|21936.35|22054.74|21934.74|22056.42|21936.42|22054.73|21934.73|10
1634239730000|2021-10-14 19:28:50|22052.85|21932.85|22053.65|21933.65|22054.17|21934.17|22052.48|21932.48|10
1634239740000|2021-10-14 19:29:00|22053.62|21933.62|22049.41|21929.41|22054.62|21934.62|22049.41|21929.41|10
1634239750000|2021-10-14 19:29:10|22049.32|21929.32|22049.26|21929.26|22050.23|21930.23|22048.84|21928.84|10
1634239760000|2021-10-14 19:29:20|22049.71|21929.71|22038.08|21918.08|22049.71|21929.71|22038.08|21918.08|10
1634239770000|2021-10-14 19:29:30|22038.17|21918.17|22035.52|21915.52|22038.17|21918.17|22032.76|21912.76|10
1634239780000|2021-10-14 19:29:40|22035.79|21915.79|22034.33|21914.33|22035.79|21915.79|22033.97|21913.97|10
1634239790000|2021-10-14 19:29:50|22034.92|21914.92|22034.23|21914.23|22034.92|21914.92|22033.69|21913.69|10
1634239800000|2021-10-14 19:30:00|22034.42|21914.42|22032.51|21912.51|22034.42|21914.42|22032.51|21912.51|10
1634239810000|2021-10-14 19:30:10|22031.78|21911.78|22033.12|21913.12|22033.12|21913.12|22030.65|21910.65|10
1634239820000|2021-10-14 19:30:20|22033.43|21913.43|22035.84|21915.84|22035.95|21915.95|22033.17|21913.17|10
1634239830000|2021-10-14 19:30:30|22037.75|21917.75|22047.85|21927.85|22047.85|21927.85|22037.75|21917.75|9
1634239840000|2021-10-14 19:30:40|22049.07|21929.07|22056.2|21936.2|22056.2|21936.2|22049.07|21929.07|10
1634239850000|2021-10-14 19:30:50|22057|21937|22060.51|21940.51|22060.51|21940.51|22057|21937|10
1634239860000|2021-10-14 19:31:00|22061.21|21941.21|22068.82|21948.82|22068.82|21948.82|22061.21|21941.21|10
1634239870000|2021-10-14 19:31:10|22068.98|21948.98|22076.51|21956.51|22076.51|21956.51|22068.98|21948.98|10
1634239880000|2021-10-14 19:31:20|22076.96|21956.96|22080.84|21960.84|22080.84|21960.84|22076.71|21956.71|10
1634239890000|2021-10-14 19:31:30|22083.67|21963.67|22089.73|21969.73|22090.04|21970.04|22083.67|21963.67|10
1634239900000|2021-10-14 19:31:40|22090.38|21970.38|22084.69|21964.69|22090.38|21970.38|22084.69|21964.69|9
1634239910000|2021-10-14 19:31:50|22083.87|21963.87|22084.32|21964.32|22084.77|21964.77|22081.51|21961.51|10
1634239920000|2021-10-14 19:32:00|22085.3|21965.3|22085.41|21965.41|22085.99|21965.99|22084.27|21964.27|10
1634239930000|2021-10-14 19:32:10|22084.27|21964.27|22081.08|21961.08|22085.56|21965.56|22081.08|21961.08|10
1634239940000|2021-10-14 19:32:20|22080.98|21960.98|22089.31|21969.31|22089.31|21969.31|22080.98|21960.98|10
1634239950000|2021-10-14 19:32:30|22089.57|21969.57|22090.13|21970.13|22090.13|21970.13|22089.12|21969.12|10
1634239960000|2021-10-14 19:32:40|22090.74|21970.74|22096.52|21976.52|22096.73|21976.73|22090.74|21970.74|10
1634239970000|2021-10-14 19:32:50|22097.89|21977.89|22097.14|21977.14|22101.52|21981.52|22097.14|21977.14|10
1634239980000|2021-10-14 19:33:00|22097.39|21977.39|22093.88|21973.88|22097.39|21977.39|22092.32|21972.32|10
1634239990000|2021-10-14 19:33:10|22093.17|21973.17|22092.54|21972.54|22093.17|21973.17|22090.73|21970.73|10
1634240000000|2021-10-14 19:33:20|22092.2|21972.2|22092.9|21972.9|22092.9|21972.9|22091.93|21971.93|10
1634240010000|2021-10-14 19:33:30|22093.36|21973.36|22093.92|21973.92|22093.97|21973.97|22093|21973|10
1634240020000|2021-10-14 19:33:40|22094.7|21974.7|22096.01|21976.01|22097.37|21977.37|22094.7|21974.7|10
1634240030000|2021-10-14 19:33:50|22096.54|21976.54|22098.02|21978.02|22098.6|21978.6|22096.54|21976.54|10
1634240040000|2021-10-14 19:34:00|22099.35|21979.35|22099.72|21979.72|22099.95|21979.95|22098.85|21978.85|10
1634240050000|2021-10-14 19:34:10|22101.53|21981.53|22100.55|21980.55|22102.17|21982.17|22100.55|21980.55|9
1634240060000|2021-10-14 19:34:20|22102.04|21982.04|22103.36|21983.36|22103.36|21983.36|22101.45|21981.45|10
1634240070000|2021-10-14 19:34:30|22103.55|21983.55|22103.4|21983.4|22104.74|21984.74|22103.38|21983.38|10
1634240080000|2021-10-14 19:34:40|22105.19|21985.19|22107.04|21987.04|22107.04|21987.04|22105.19|21985.19|9
1634240090000|2021-10-14 19:34:50|22107.67|21987.67|22108.85|21988.85|22108.85|21988.85|22106.85|21986.85|10
1634240100000|2021-10-14 19:35:00|22108.59|21988.59|22109.54|21989.54|22109.74|21989.74|22108.06|21988.06|10
1634240110000|2021-10-14 19:35:10|22110.06|21990.06|22115.56|21995.56|22115.89|21995.89|22110.06|21990.06|10
1634240120000|2021-10-14 19:35:20|22117.23|21997.23|22117.47|21997.47|22118.7|21998.7|22117.14|21997.14|10
1634240130000|2021-10-14 19:35:30|22117.61|21997.61|22114.31|21994.31|22118.06|21998.06|22114.16|21994.16|10
1634240140000|2021-10-14 19:35:40|22114.5|21994.5|22117.5|21997.5|22117.5|21997.5|22113.92|21993.92|10
1634240150000|2021-10-14 19:35:50|22117.93|21997.93|22120.65|22000.65|22120.65|22000.65|22117.93|21997.93|9
1634240160000|2021-10-14 19:36:00|22120.19|22000.19|22118.88|21998.88|22120.35|22000.35|22118.88|21998.88|10
1634240170000|2021-10-14 19:36:10|22119.83|21999.83|22115.49|21995.49|22119.83|21999.83|22115.49|21995.49|10
1634240180000|2021-10-14 19:36:20|22115.14|21995.14|22115.96|21995.96|22115.96|21995.96|22114.64|21994.64|10
1634240190000|2021-10-14 19:36:30|22115.7|21995.7|22115.88|21995.88|22115.88|21995.88|22114.76|21994.76|10
1634240200000|2021-10-14 19:36:40|22116.56|21996.56|22113.79|21993.79|22117.12|21997.12|22113.79|21993.79|10
1634240210000|2021-10-14 19:36:50|22113.54|21993.54|22112.8|21992.8|22113.54|21993.54|22112.67|21992.67|10
1634240220000|2021-10-14 19:37:00|22112.24|21992.24|22111.81|21991.81|22113.22|21993.22|22111.81|21991.81|10
1634240230000|2021-10-14 19:37:10|22112.46|21992.46|22110.77|21990.77|22112.46|21992.46|22110.77|21990.77|10
1634240240000|2021-10-14 19:37:20|22111.29|21991.29|22111.81|21991.81|22111.81|21991.81|22111.08|21991.08|10
1634240250000|2021-10-14 19:37:30|22112.44|21992.44|22113.35|21993.35|22113.47|21993.47|22112.15|21992.15|10
1634240260000|2021-10-14 19:37:40|22113.78|21993.78|22114.7|21994.7|22114.7|21994.7|22113.78|21993.78|9
1634240270000|2021-10-14 19:37:50|22114.19|21994.19|22117.27|21997.27|22117.27|21997.27|22114.19|21994.19|10
1634240280000|2021-10-14 19:38:00|22118.44|21998.44|22119.53|21999.53|22120.53|22000.53|22117.01|21997.01|10
1634240290000|2021-10-14 19:38:10|22120.13|22000.13|22120.77|22000.77|22120.77|22000.77|22119.77|21999.77|9
1634240300000|2021-10-14 19:38:20|22121.1|22001.1|22121.33|22001.33|22121.33|22001.33|22120.22|22000.22|9
1634240310000|2021-10-14 19:38:30|22121.94|22001.94|22125.09|22005.09|22125.21|22005.21|22121.68|22001.68|9
1634240320000|2021-10-14 19:38:40|22125.68|22005.68|22126.43|22006.43|22126.43|22006.43|22124.92|22004.92|9
1634240330000|2021-10-14 19:38:50|22126.71|22006.71|22127.3|22007.3|22127.3|22007.3|22126.04|22006.04|10
1634240340000|2021-10-14 19:39:00|22127.58|22007.58|22127.73|22007.73|22128.16|22008.16|22127.51|22007.51|10
1634240350000|2021-10-14 19:39:10|22128.77|22008.77|22127.86|22007.86|22129.27|22009.27|22127.86|22007.86|9
1634240360000|2021-10-14 19:39:20|22127.6|22007.6|22127.75|22007.75|22128.07|22008.07|22126.09|22006.09|9
1634240370000|2021-10-14 19:39:30|22127.77|22007.77|22126.58|22006.58|22128.2|22008.2|22126.56|22006.56|10
1634240380000|2021-10-14 19:39:40|22126.78|22006.78|22128.25|22008.25|22128.25|22008.25|22126.29|22006.29|9
1634240390000|2021-10-14 19:39:50|22127.87|22007.87|22134.41|22014.41|22134.41|22014.41|22127.87|22007.87|10
1634240400000|2021-10-14 19:40:00|22133.49|22013.49|22133.84|22013.84|22133.84|22013.84|22132.57|22012.57|10
1634240410000|2021-10-14 19:40:10|22136.69|22016.69|22138.93|22018.93|22139.72|22019.72|22136.69|22016.69|10
1634240420000|2021-10-14 19:40:20|22139.23|22019.23|22138.22|22018.22|22139.31|22019.31|22138.11|22018.11|9
1634240430000|2021-10-14 19:40:30|22138.38|22018.38|22137.42|22017.42|22138.38|22018.38|22136.59|22016.59|10
1634240440000|2021-10-14 19:40:40|22136.75|22016.75|22138.18|22018.18|22138.3|22018.3|22136.75|22016.75|8
1634240450000|2021-10-14 19:40:50|22138.49|22018.49|22140.43|22020.43|22140.43|22020.43|22138.49|22018.49|10
1634240460000|2021-10-14 19:41:00|22140.28|22020.28|22140.28|22020.28|22142.02|22022.02|22140.28|22020.28|10
1634240470000|2021-10-14 19:41:10|22139.63|22019.63|22138.11|22018.11|22139.68|22019.68|22138.11|22018.11|9
1634240480000|2021-10-14 19:41:20|22137.98|22017.98|22136|22016|22137.98|22017.98|22136|22016|10
1634240490000|2021-10-14 19:41:30|22135.85|22015.85|22135.32|22015.32|22135.91|22015.91|22135.26|22015.26|10
1634240500000|2021-10-14 19:41:40|22135.93|22015.93|22138.51|22018.51|22138.52|22018.52|22135.93|22015.93|10
1634240510000|2021-10-14 19:41:50|22138.16|22018.16|22139.04|22019.04|22139.18|22019.18|22138.16|22018.16|10
1634240520000|2021-10-14 19:42:00|22138.75|22018.75|22138.56|22018.56|22138.75|22018.75|22137.52|22017.52|10
1634240530000|2021-10-14 19:42:10|22139.27|22019.27|22141.93|22021.93|22141.93|22021.93|22139.27|22019.27|10
1634240540000|2021-10-14 19:42:20|22142.51|22022.51|22143.1|22023.1|22143.73|22023.73|22142.51|22022.51|8
1634240550000|2021-10-14 19:42:30|22141.36|22021.36|22139.34|22019.34|22141.36|22021.36|22138.92|22018.92|10
1634240560000|2021-10-14 19:42:40|22139.21|22019.21|22139.92|22019.92|22140.67|22020.67|22139.21|22019.21|10
1634240570000|2021-10-14 19:42:50|22140.09|22020.09|22142.61|22022.61|22142.61|22022.61|22140.09|22020.09|10
1634240580000|2021-10-14 19:43:00|22142.59|22022.59|22142.33|22022.33|22143.55|22023.55|22142.33|22022.33|10
1634240590000|2021-10-14 19:43:10|22142.19|22022.19|22140.15|22020.15|22142.19|22022.19|22139.15|22019.15|10
1634240600000|2021-10-14 19:43:20|22139.88|22019.88|22153.89|22033.89|22153.89|22033.89|22139.88|22019.88|10
1634240610000|2021-10-14 19:43:30|22150.99|22030.99|22154.25|22034.25|22158.59|22038.59|22150.99|22030.99|10
1634240620000|2021-10-14 19:43:40|22155.26|22035.26|22152.08|22032.08|22155.75|22035.75|22152.08|22032.08|9
1634240630000|2021-10-14 19:43:50|22151.03|22031.03|22150.16|22030.16|22151.09|22031.09|22150.16|22030.16|9
1634240640000|2021-10-14 19:44:00|22149.84|22029.84|22146.96|22026.96|22149.84|22029.84|22146.96|22026.96|10
1634240650000|2021-10-14 19:44:10|22146.85|22026.85|22146.09|22026.09|22146.85|22026.85|22145.48|22025.48|9
1634240660000|2021-10-14 19:44:20|22145.56|22025.56|22144.83|22024.83|22145.82|22025.82|22144.83|22024.83|10
1634240670000|2021-10-14 19:44:30|22146.23|22026.23|22147.16|22027.16|22147.54|22027.54|22145.95|22025.95|10
1634240680000|2021-10-14 19:44:40|22146.98|22026.98|22148.28|22028.28|22148.28|22028.28|22146.71|22026.71|9
1634240690000|2021-10-14 19:44:50|22148.33|22028.33|22148.57|22028.57|22149.2|22029.2|22147.81|22027.81|10
1634240700000|2021-10-14 19:45:00|22148.17|22028.17|22149.21|22029.21|22150.01|22030.01|22148.17|22028.17|10
1634240710000|2021-10-14 19:45:10|22148.96|22028.96|22150.43|22030.43|22150.43|22030.43|22147.89|22027.89|10
1634240720000|2021-10-14 19:45:20|22150.72|22030.72|22151.47|22031.47|22151.61|22031.61|22150.48|22030.48|10
1634240730000|2021-10-14 19:45:30|22151.8|22031.8|22150.29|22030.29|22151.8|22031.8|22149.65|22029.65|9
1634240740000|2021-10-14 19:45:40|22150.9|22030.9|22150.52|22030.52|22150.97|22030.97|22150.52|22030.52|7
1634240750000|2021-10-14 19:45:50|22150.25|22030.25|22148.33|22028.33|22150.25|22030.25|22148.12|22028.12|10
1634240760000|2021-10-14 19:46:00|22149.11|22029.11|22153.01|22033.01|22153.01|22033.01|22148.93|22028.93|10
1634240770000|2021-10-14 19:46:10|22152.91|22032.91|22153.62|22033.62|22154.29|22034.29|22152.84|22032.84|10
1634240780000|2021-10-14 19:46:20|22153.71|22033.71|22157.35|22037.35|22157.52|22037.52|22153.71|22033.71|9
1634240790000|2021-10-14 19:46:30|22157.84|22037.84|22159.65|22039.65|22159.65|22039.65|22157.84|22037.84|10
1634240800000|2021-10-14 19:46:40|22159.28|22039.28|22161.24|22041.24|22161.7|22041.7|22159.28|22039.28|9
1634240810000|2021-10-14 19:46:50|22160.65|22040.65|22161.76|22041.76|22161.76|22041.76|22160.32|22040.32|10
1634240820000|2021-10-14 19:47:00|22162.05|22042.05|22161.76|22041.76|22162.7|22042.7|22161.76|22041.76|10
1634240830000|2021-10-14 19:47:10|22161.94|22041.94|22162.03|22042.03|22162.03|22042.03|22161.2|22041.2|10
1634240840000|2021-10-14 19:47:20|22162.13|22042.13|22163.29|22043.29|22163.29|22043.29|22161.2|22041.2|10
1634240850000|2021-10-14 19:47:30|22163.94|22043.94|22163.82|22043.82|22164.79|22044.79|22163.8|22043.8|9
1634240860000|2021-10-14 19:47:40|22162.95|22042.95|22165.04|22045.04|22165.04|22045.04|22162.95|22042.95|10
1634240870000|2021-10-14 19:47:50|22165.72|22045.72|22166.01|22046.01|22166.66|22046.66|22165.72|22045.72|10
1634240880000|2021-10-14 19:48:00|22166.12|22046.12|22165.07|22045.07|22166.12|22046.12|22164.72|22044.72|9
1634240890000|2021-10-14 19:48:10|22166.2|22046.2|22166.15|22046.15|22167.23|22047.23|22165.91|22045.91|10
1634240900000|2021-10-14 19:48:20|22166.34|22046.34|22169.33|22049.33|22169.33|22049.33|22166.31|22046.31|10
1634240910000|2021-10-14 19:48:30|22170.1|22050.1|22174.1|22054.1|22174.1|22054.1|22170.07|22050.07|10
1634240920000|2021-10-14 19:48:40|22175.01|22055.01|22182.07|22062.07|22182.07|22062.07|22175.01|22055.01|10
1634240930000|2021-10-14 19:48:50|22182.69|22062.69|22184.71|22064.71|22184.78|22064.78|22182.52|22062.52|10
1634240940000|2021-10-14 19:49:00|22183.97|22063.97|22181.18|22061.18|22183.97|22063.97|22181.18|22061.18|10
1634240950000|2021-10-14 19:49:10|22181.09|22061.09|22179.04|22059.04|22181.09|22061.09|22179.04|22059.04|10
1634240960000|2021-10-14 19:49:20|22178.78|22058.78|22176.46|22056.46|22179.26|22059.26|22176.46|22056.46|10
1634240970000|2021-10-14 19:49:30|22176.6|22056.6|22170.36|22050.36|22176.6|22056.6|22170.36|22050.36|10
1634240980000|2021-10-14 19:49:40|22168.46|22048.46|22164.8|22044.8|22168.46|22048.46|22164.8|22044.8|9
1634240990000|2021-10-14 19:49:50|22164.57|22044.57|22162.54|22042.54|22165.62|22045.62|22162.54|22042.54|10
1634241000000|2021-10-14 19:50:00|22162.17|22042.17|22162.11|22042.11|22162.17|22042.17|22159.72|22039.72|10
1634241010000|2021-10-14 19:50:10|22162.25|22042.25|22164.01|22044.01|22164.01|22044.01|22162.11|22042.11|10
1634241020000|2021-10-14 19:50:20|22163.79|22043.79|22165.38|22045.38|22165.38|22045.38|22163.52|22043.52|10
1634241030000|2021-10-14 19:50:30|22165.19|22045.19|22165.08|22045.08|22165.78|22045.78|22165.08|22045.08|10
1634241040000|2021-10-14 19:50:40|22165.42|22045.42|22166.41|22046.41|22166.66|22046.66|22165.42|22045.42|7
1634241050000|2021-10-14 19:50:50|22166.61|22046.61|22169.04|22049.04|22169.21|22049.21|22166.61|22046.61|10
1634241060000|2021-10-14 19:51:00|22170.05|22050.05|22169.21|22049.21|22170.34|22050.34|22169.07|22049.07|10
1634241070000|2021-10-14 19:51:10|22169.84|22049.84|22171.03|22051.03|22171.33|22051.33|22169.84|22049.84|9
1634241080000|2021-10-14 19:51:20|22171.06|22051.06|22173.75|22053.75|22173.8|22053.8|22171.06|22051.06|10
1634241090000|2021-10-14 19:51:30|22174.65|22054.65|22175.33|22055.33|22176.19|22056.19|22174.43|22054.43|10
1634241100000|2021-10-14 19:51:40|22174.95|22054.95|22176.55|22056.55|22177.44|22057.44|22174.95|22054.95|10
1634241110000|2021-10-14 19:51:50|22176.58|22056.58|22177.72|22057.72|22177.9|22057.9|22176.58|22056.58|10
1634241120000|2021-10-14 19:52:00|22177.81|22057.81|22178.37|22058.37|22179.39|22059.39|22177.81|22057.81|10
1634241130000|2021-10-14 19:52:10|22178.49|22058.49|22178.69|22058.69|22178.94|22058.94|22177.81|22057.81|10
1634241140000|2021-10-14 19:52:20|22178.56|22058.56|22179.84|22059.84|22180.48|22060.48|22178.16|22058.16|9
1634241150000|2021-10-14 19:52:30|22179.93|22059.93|22180.08|22060.08|22180.31|22060.31|22179.89|22059.89|8
1634241160000|2021-10-14 19:52:40|22180.06|22060.06|22178.92|22058.92|22180.07|22060.07|22178.31|22058.31|10
1634241170000|2021-10-14 19:52:50|22179.3|22059.3|22178.51|22058.51|22179.64|22059.64|22178.51|22058.51|10
1634241180000|2021-10-14 19:53:00|22178.71|22058.71|22177.62|22057.62|22178.71|22058.71|22177.62|22057.62|9
1634241190000|2021-10-14 19:53:10|22177.52|22057.52|22175.36|22055.36|22177.52|22057.52|22175.36|22055.36|10
1634241200000|2021-10-14 19:53:20|22175.24|22055.24|22175.71|22055.71|22175.76|22055.76|22175.23|22055.23|10
1634241210000|2021-10-14 19:53:30|22176.63|22056.63|22177.2|22057.2|22177.4|22057.4|22175.23|22055.23|10
1634241220000|2021-10-14 19:53:40|22177.31|22057.31|22177.99|22057.99|22178.17|22058.17|22176.81|22056.81|10
1634241230000|2021-10-14 19:53:50|22178.19|22058.19|22178.14|22058.14|22178.28|22058.28|22177.71|22057.71|7
1634241240000|2021-10-14 19:54:00|22178.73|22058.73|22179.33|22059.33|22179.44|22059.44|22178.56|22058.56|10
1634241250000|2021-10-14 19:54:10|22179.16|22059.16|22178.22|22058.22|22179.16|22059.16|22178.22|22058.22|8
1634241260000|2021-10-14 19:54:20|22178.12|22058.12|22177.78|22057.78|22178.48|22058.48|22177.78|22057.78|9
1634241270000|2021-10-14 19:54:30|22177.62|22057.62|22178.34|22058.34|22178.55|22058.55|22177.45|22057.45|9
1634241280000|2021-10-14 19:54:40|22178.19|22058.19|22180.98|22060.98|22181.14|22061.14|22178.1|22058.1|10
1634241290000|2021-10-14 19:54:50|22179.15|22059.15|22179.73|22059.73|22179.73|22059.73|22178.86|22058.86|10
1634241300000|2021-10-14 19:55:00|22180.48|22060.48|22186.13|22066.13|22186.87|22066.87|22180.48|22060.48|10
1634241310000|2021-10-14 19:55:10|22185.72|22065.72|22188.7|22068.7|22188.7|22068.7|22185.72|22065.72|10
1634241320000|2021-10-14 19:55:20|22188.51|22068.51|22188.85|22068.85|22190.5|22070.5|22188.22|22068.22|10
1634241330000|2021-10-14 19:55:30|22187.93|22067.93|22188.99|22068.99|22189.89|22069.89|22187.93|22067.93|10
1634241340000|2021-10-14 19:55:40|22188.82|22068.82|22189.05|22069.05|22189.47|22069.47|22188.47|22068.47|10
1634241350000|2021-10-14 19:55:50|22189.23|22069.23|22190.7|22070.7|22191.39|22071.39|22189.23|22069.23|10
1634241360000|2021-10-14 19:56:00|22190.77|22070.77|22189.9|22069.9|22191.39|22071.39|22189.9|22069.9|10
1634241370000|2021-10-14 19:56:10|22187.6|22067.6|22177.27|22057.27|22187.6|22067.6|22177.27|22057.27|10
1634241380000|2021-10-14 19:56:20|22175.67|22055.67|22171.78|22051.78|22175.67|22055.67|22171.78|22051.78|10
1634241390000|2021-10-14 19:56:30|22171.09|22051.09|22168.72|22048.72|22171.09|22051.09|22168.72|22048.72|10
1634241400000|2021-10-14 19:56:40|22168.62|22048.62|22169.47|22049.47|22170.94|22050.94|22168.62|22048.62|9
1634241410000|2021-10-14 19:56:50|22168.99|22048.99|22169.38|22049.38|22169.38|22049.38|22167.3|22047.3|10
1634241420000|2021-10-14 19:57:00|22169.41|22049.41|22169.48|22049.48|22169.92|22049.92|22169.29|22049.29|10
1634241430000|2021-10-14 19:57:10|22169.55|22049.55|22174.17|22054.17|22174.26|22054.26|22169.55|22049.55|9
1634241440000|2021-10-14 19:57:20|22174.55|22054.55|22175.15|22055.15|22175.32|22055.32|22173.49|22053.49|10
1634241450000|2021-10-14 19:57:30|22174.73|22054.73|22180.1|22060.1|22180.1|22060.1|22174.73|22054.73|10
1634241460000|2021-10-14 19:57:40|22180.01|22060.01|22180.2|22060.2|22180.82|22060.82|22179.86|22059.86|9
1634241470000|2021-10-14 19:57:50|22180.12|22060.12|22180.82|22060.82|22180.85|22060.85|22180.12|22060.12|9
1634241480000|2021-10-14 19:58:00|22180.5|22060.5|22179.88|22059.88|22180.64|22060.64|22178.97|22058.97|10
1634241490000|2021-10-14 19:58:10|22180.06|22060.06|22179.89|22059.89|22180.18|22060.18|22179.35|22059.35|10
1634241500000|2021-10-14 19:58:20|22179.85|22059.85|22178.76|22058.76|22179.85|22059.85|22178.76|22058.76|10
1634241510000|2021-10-14 19:58:30|22179.05|22059.05|22180.68|22060.68|22180.68|22060.68|22178.83|22058.83|8
1634241520000|2021-10-14 19:58:40|22180.41|22060.41|22179.62|22059.62|22180.92|22060.92|22179.61|22059.61|10
1634241530000|2021-10-14 19:58:50|22179.02|22059.02|22179.22|22059.22|22179.97|22059.97|22178.82|22058.82|10
1634241540000|2021-10-14 19:59:00|22179.31|22059.31|22177.39|22057.39|22179.31|22059.31|22176.87|22056.87|10
1634241550000|2021-10-14 19:59:10|22177.3|22057.3|22174.45|22054.45|22177.3|22057.3|22174.45|22054.45|10
1634241560000|2021-10-14 19:59:20|22174.68|22054.68|22175.77|22055.77|22175.92|22055.92|22174.64|22054.64|10
1634241570000|2021-10-14 19:59:30|22176.81|22056.81|22184.12|22064.12|22184.62|22064.62|22176.81|22056.81|10
1634241580000|2021-10-14 19:59:40|22184.66|22064.66|22194.9|22074.9|22194.9|22074.9|22184.66|22064.66|10
1634241590000|2021-10-14 19:59:50|22195.64|22075.64|22202.25|22082.25|22202.37|22082.37|22195.64|22075.64|10
1634241600000|2021-10-14 20:00:00|22201.21|22081.21|22202.57|22082.57|22202.91|22082.91|22199.22|22079.22|10
1634241610000|2021-10-14 20:00:10|22203.99|22083.99|22201.07|22081.07|22204.37|22084.37|22201.07|22081.07|10
1634241620000|2021-10-14 20:00:20|22201.69|22081.69|22202.6|22082.6|22202.6|22082.6|22200.87|22080.87|10
1634241630000|2021-10-14 20:00:30|22202.63|22082.63|22203.24|22083.24|22204.88|22084.88|22202.63|22082.63|10
1634241640000|2021-10-14 20:00:40|22202.27|22082.27|22199.88|22079.88|22202.27|22082.27|22199.77|22079.77|10
1634241650000|2021-10-14 20:00:50|22198.88|22078.88|22190.71|22070.71|22198.88|22078.88|22190.71|22070.71|10
1634241660000|2021-10-14 20:01:00|22189.73|22069.73|22185.8|22065.8|22189.73|22069.73|22185.8|22065.8|10
1634241670000|2021-10-14 20:01:10|22185.71|22065.71|22179.11|22059.11|22185.71|22065.71|22178.75|22058.75|10
1634241680000|2021-10-14 20:01:20|22175.95|22055.95|22170.29|22050.29|22175.95|22055.95|22170.29|22050.29|10
1634241690000|2021-10-14 20:01:30|22167.86|22047.86|22165.41|22045.41|22168.29|22048.29|22165.02|22045.02|10
1634241700000|2021-10-14 20:01:40|22165.28|22045.28|22163.55|22043.55|22165.28|22045.28|22163.13|22043.13|10
1634241710000|2021-10-14 20:01:50|22161.4|22041.4|22163.18|22043.18|22163.18|22043.18|22161.39|22041.39|10
1634241720000|2021-10-14 20:02:00|22163.59|22043.59|22163.95|22043.95|22164.92|22044.92|22163.59|22043.59|9
1634241730000|2021-10-14 20:02:10|22163.97|22043.97|22163.51|22043.51|22163.99|22043.99|22163.51|22043.51|8
1634241740000|2021-10-14 20:02:20|22163.22|22043.22|22161.89|22041.89|22163.4|22043.4|22161.81|22041.81|10
1634241750000|2021-10-14 20:02:30|22162.01|22042.01|22160.64|22040.64|22162.01|22042.01|22159.98|22039.98|10
1634241760000|2021-10-14 20:02:40|22160.77|22040.77|22163.68|22043.68|22163.82|22043.82|22160.76|22040.76|10
1634241770000|2021-10-14 20:02:50|22164.9|22044.9|22166.27|22046.27|22166.52|22046.52|22164.67|22044.67|9
1634241780000|2021-10-14 20:03:00|22166.23|22046.23|22165.81|22045.81|22167.16|22047.16|22165.49|22045.49|10
1634241790000|2021-10-14 20:03:10|22165.32|22045.32|22165.28|22045.28|22166.13|22046.13|22164.88|22044.88|10
1634241800000|2021-10-14 20:03:20|22165.41|22045.41|22165.25|22045.25|22166.13|22046.13|22165.06|22045.06|10
1634241810000|2021-10-14 20:03:30|22165.83|22045.83|22167.13|22047.13|22167.13|22047.13|22165.83|22045.83|10
1634241820000|2021-10-14 20:03:40|22167.34|22047.34|22171.5|22051.5|22171.55|22051.55|22167.34|22047.34|10
1634241830000|2021-10-14 20:03:50|22171.6|22051.6|22170.47|22050.47|22172.11|22052.11|22170.47|22050.47|10
1634241840000|2021-10-14 20:04:00|22171.7|22051.7|22169.58|22049.58|22171.7|22051.7|22169.57|22049.57|10
1634241850000|2021-10-14 20:04:10|22169.79|22049.79|22169.56|22049.56|22169.94|22049.94|22169.51|22049.51|10
1634241860000|2021-10-14 20:04:20|22169.82|22049.82|22172.31|22052.31|22172.31|22052.31|22169.05|22049.05|10
1634241870000|2021-10-14 20:04:30|22172.77|22052.77|22173.37|22053.37|22173.69|22053.69|22172.3|22052.3|9
1634241880000|2021-10-14 20:04:40|22173.21|22053.21|22172.91|22052.91|22173.8|22053.8|22172.87|22052.87|9
1634241890000|2021-10-14 20:04:50|22172.96|22052.96|22173.83|22053.83|22173.83|22053.83|22172.96|22052.96|10
1634241900000|2021-10-14 20:05:00|22173.91|22053.91|22175.71|22055.71|22175.98|22055.98|22173.91|22053.91|10
1634241910000|2021-10-14 20:05:10|22176.15|22056.15|22175.17|22055.17|22176.15|22056.15|22174.26|22054.26|9
1634241920000|2021-10-14 20:05:20|22175.08|22055.08|22172.75|22052.75|22175.36|22055.36|22172.75|22052.75|9
1634241930000|2021-10-14 20:05:30|22172.74|22052.74|22170.57|22050.57|22173.06|22053.06|22170.57|22050.57|10
1634241940000|2021-10-14 20:05:40|22171.65|22051.65|22169.02|22049.02|22171.65|22051.65|22169.02|22049.02|9
1634241950000|2021-10-14 20:05:50|22168.28|22048.28|22167.84|22047.84|22168.38|22048.38|22167.01|22047.01|9
1634241960000|2021-10-14 20:06:00|22167.51|22047.51|22165.28|22045.28|22167.51|22047.51|22165.23|22045.23|10
1634241970000|2021-10-14 20:06:10|22165.43|22045.43|22164.67|22044.67|22165.7|22045.7|22164.66|22044.66|10
1634241980000|2021-10-14 20:06:20|22163.17|22043.17|22158.74|22038.74|22163.17|22043.17|22158.74|22038.74|10
1634241990000|2021-10-14 20:06:30|22158.47|22038.47|22155.68|22035.68|22158.62|22038.62|22155.68|22035.68|10
1634242000000|2021-10-14 20:06:40|22156.13|22036.13|22155.33|22035.33|22157.23|22037.23|22155.33|22035.33|10
1634242010000|2021-10-14 20:06:50|22154.47|22034.47|22148.84|22028.84|22154.56|22034.56|22148.84|22028.84|10
1634242020000|2021-10-14 20:07:00|22148.51|22028.51|22142.25|22022.25|22148.51|22028.51|22142.25|22022.25|10
1634242030000|2021-10-14 20:07:10|22143.61|22023.61|22136.62|22016.62|22144.47|22024.47|22136.11|22016.11|10
1634242040000|2021-10-14 20:07:20|22136.82|22016.82|22136.5|22016.5|22137.3|22017.3|22135.08|22015.08|9
1634242050000|2021-10-14 20:07:30|22136.66|22016.66|22135.19|22015.19|22137.11|22017.11|22135.19|22015.19|10
1634242060000|2021-10-14 20:07:40|22133.76|22013.76|22134.67|22014.67|22135.09|22015.09|22133.76|22013.76|10
1634242070000|2021-10-14 20:07:50|22135.18|22015.18|22134.25|22014.25|22135.18|22015.18|22133.59|22013.59|10
1634242080000|2021-10-14 20:08:00|22134.52|22014.52|22134.42|22014.42|22135.48|22015.48|22134.38|22014.38|10
1634242090000|2021-10-14 20:08:10|22134.03|22014.03|22130.85|22010.85|22134.03|22014.03|22130.85|22010.85|10
1634242100000|2021-10-14 20:08:20|22129.66|22009.66|22124.84|22004.84|22130.55|22010.55|22124.84|22004.84|10
1634242110000|2021-10-14 20:08:30|22124.53|22004.53|22115.9|21995.9|22125.22|22005.22|22114.13|21994.13|10
1634242120000|2021-10-14 20:08:40|22115.71|21995.71|22117.8|21997.8|22117.8|21997.8|22115.71|21995.71|10
1634242130000|2021-10-14 20:08:50|22118.55|21998.55|22115.46|21995.46|22118.86|21998.86|22115.19|21995.19|10
1634242140000|2021-10-14 20:09:00|22113.61|21993.61|22107.77|21987.77|22114.21|21994.21|22106.31|21986.31|10
1634242150000|2021-10-14 20:09:10|22107.91|21987.91|22106.33|21986.33|22107.91|21987.91|22106.33|21986.33|10
1634242160000|2021-10-14 20:09:20|22105.79|21985.79|22096.92|21976.92|22105.79|21985.79|22096.92|21976.92|10
1634242170000|2021-10-14 20:09:30|22096.45|21976.45|22093.1|21973.1|22097.06|21977.06|22093.1|21973.1|10
1634242180000|2021-10-14 20:09:40|22092.71|21972.71|22092.85|21972.85|22093.61|21973.61|22092.02|21972.02|10
1634242190000|2021-10-14 20:09:50|22092.9|21972.9|22089.51|21969.51|22092.9|21972.9|22089.51|21969.51|9
1634242200000|2021-10-14 20:10:00|22089.01|21969.01|22088.71|21968.71|22090|21970|22088.54|21968.54|10
1634242210000|2021-10-14 20:10:10|22087.62|21967.62|22084.43|21964.43|22087.62|21967.62|22084.2|21964.2|10
1634242220000|2021-10-14 20:10:20|22084.46|21964.46|22082.38|21962.38|22084.65|21964.65|22082.38|21962.38|10
1634242230000|2021-10-14 20:10:30|22083.26|21963.26|22087.54|21967.54|22087.54|21967.54|22083.26|21963.26|10
1634242240000|2021-10-14 20:10:40|22087.68|21967.68|22088.38|21968.38|22088.79|21968.79|22087.36|21967.36|10
1634242250000|2021-10-14 20:10:50|22088.24|21968.24|22091.41|21971.41|22092.76|21972.76|22088.24|21968.24|9
1634242260000|2021-10-14 20:11:00|22091.66|21971.66|22090.79|21970.79|22092.52|21972.52|22090.79|21970.79|10
1634242270000|2021-10-14 20:11:10|22090.22|21970.22|22089.92|21969.92|22091.22|21971.22|22089.65|21969.65|10
1634242280000|2021-10-14 20:11:20|22089.93|21969.93|22082.25|21962.25|22089.93|21969.93|22082.25|21962.25|9
1634242290000|2021-10-14 20:11:30|22081.31|21961.31|22075.96|21955.96|22081.31|21961.31|22075.59|21955.59|10
1634242300000|2021-10-14 20:11:40|22076.36|21956.36|22075.63|21955.63|22076.36|21956.36|22074.18|21954.18|9
1634242310000|2021-10-14 20:11:50|22075.19|21955.19|22078.91|21958.91|22078.91|21958.91|22075.19|21955.19|10
1634242320000|2021-10-14 20:12:00|22079.73|21959.73|22080.33|21960.33|22081.09|21961.09|22079.73|21959.73|10
1634242330000|2021-10-14 20:12:10|22079.97|21959.97|22078.26|21958.26|22079.97|21959.97|22077.87|21957.87|10
1634242340000|2021-10-14 20:12:20|22078.97|21958.97|22081.53|21961.53|22081.53|21961.53|22078.97|21958.97|9
1634242350000|2021-10-14 20:12:30|22081.86|21961.86|22082.8|21962.8|22083.81|21963.81|22081.86|21961.86|10
1634242360000|2021-10-14 20:12:40|22082.94|21962.94|22085.74|21965.74|22085.74|21965.74|22082.94|21962.94|9
1634242370000|2021-10-14 20:12:50|22085.11|21965.11|22086.67|21966.67|22088.51|21968.51|22084.94|21964.94|9
1634242380000|2021-10-14 20:13:00|22088.11|21968.11|22087.05|21967.05|22088.55|21968.55|22086.63|21966.63|10
1634242390000|2021-10-14 20:13:10|22086.95|21966.95|22086.52|21966.52|22087.01|21967.01|22086.44|21966.44|10
1634242400000|2021-10-14 20:13:20|22086.44|21966.44|22087.96|21967.96|22087.96|21967.96|22086.37|21966.37|10
1634242410000|2021-10-14 20:13:30|22088.35|21968.35|22090.02|21970.02|22090.02|21970.02|22088.35|21968.35|10
1634242420000|2021-10-14 20:13:40|22089.8|21969.8|22089.69|21969.69|22089.91|21969.91|22089.34|21969.34|9
1634242430000|2021-10-14 20:13:50|22089.88|21969.88|22091.84|21971.84|22091.84|21971.84|22089.55|21969.55|10
1634242440000|2021-10-14 20:14:00|22092.26|21972.26|22096.03|21976.03|22096.03|21976.03|22092.22|21972.22|10
1634242450000|2021-10-14 20:14:10|22097.89|21977.89|22102.86|21982.86|22102.86|21982.86|22097.89|21977.89|9
1634242460000|2021-10-14 20:14:20|22103.42|21983.42|22103.82|21983.82|22104.33|21984.33|22103.42|21983.42|10
1634242470000|2021-10-14 20:14:30|22103.79|21983.79|22102.3|21982.3|22103.79|21983.79|22101.79|21981.79|10
1634242480000|2021-10-14 20:14:40|22102.05|21982.05|22099.72|21979.72|22102.05|21982.05|22099.72|21979.72|10
1634242490000|2021-10-14 20:14:50|22098.8|21978.8|22095.18|21975.18|22098.8|21978.8|22095.18|21975.18|10
1634242500000|2021-10-14 20:15:00|22094.67|21974.67|22095.35|21975.35|22095.35|21975.35|22094.67|21974.67|10
1634242510000|2021-10-14 20:15:10|22094.65|21974.65|22100.19|21980.19|22100.19|21980.19|22094.19|21974.19|10
1634242520000|2021-10-14 20:15:20|22100.17|21980.17|22101|21981|22101.44|21981.44|22100.17|21980.17|10
1634242530000|2021-10-14 20:15:30|22101.37|21981.37|22105.17|21985.17|22105.17|21985.17|22101.37|21981.37|10
1634242540000|2021-10-14 20:15:40|22105.28|21985.28|22101.86|21981.86|22105.28|21985.28|22101.86|21981.86|10
1634242550000|2021-10-14 20:15:50|22101.68|21981.68|22099.89|21979.89|22101.68|21981.68|22099.89|21979.89|10
1634242560000|2021-10-14 20:16:00|22099.7|21979.7|22100.35|21980.35|22101.08|21981.08|22099.42|21979.42|10
1634242570000|2021-10-14 20:16:10|22100.37|21980.37|22098.6|21978.6|22100.72|21980.72|22098.6|21978.6|10
1634242580000|2021-10-14 20:16:20|22098.43|21978.43|22095.14|21975.14|22098.43|21978.43|22095.14|21975.14|10
1634242590000|2021-10-14 20:16:30|22093.37|21973.37|22092.46|21972.46|22094|21974|22092.39|21972.39|10
1634242600000|2021-10-14 20:16:40|22092.3|21972.3|22087.77|21967.77|22092.3|21972.3|22087.77|21967.77|10
1634242610000|2021-10-14 20:16:50|22087.61|21967.61|22082.97|21962.97|22087.61|21967.61|22082.42|21962.42|10
1634242620000|2021-10-14 20:17:00|22083.04|21963.04|22086.31|21966.31|22086.31|21966.31|22082.85|21962.85|10
1634242630000|2021-10-14 20:17:10|22086.64|21966.64|22092.5|21972.5|22092.5|21972.5|22086.64|21966.64|9
1634242640000|2021-10-14 20:17:20|22092.81|21972.81|22093.2|21973.2|22093.86|21973.86|22092.81|21972.81|10
1634242650000|2021-10-14 20:17:30|22093.29|21973.29|22088.3|21968.3|22093.29|21973.29|22088.3|21968.3|10
1634242660000|2021-10-14 20:17:40|22088.24|21968.24|22086.15|21966.15|22088.24|21968.24|22086.15|21966.15|9
1634242670000|2021-10-14 20:17:50|22086.26|21966.26|22089.65|21969.65|22090.44|21970.44|22086.26|21966.26|9
1634242680000|2021-10-14 20:18:00|22089.31|21969.31|22088.59|21968.59|22090.71|21970.71|22088.59|21968.59|10
1634242690000|2021-10-14 20:18:10|22089.12|21969.12|22088.31|21968.31|22089.23|21969.23|22088.11|21968.11|9
1634242700000|2021-10-14 20:18:20|22087.99|21967.99|22086.17|21966.17|22087.99|21967.99|22086.06|21966.06|9
1634242710000|2021-10-14 20:18:30|22086.62|21966.62|22084.8|21964.8|22087.07|21967.07|22084.8|21964.8|10
1634242720000|2021-10-14 20:18:40|22084.36|21964.36|22083.17|21963.17|22084.77|21964.77|22083.17|21963.17|10
1634242730000|2021-10-14 20:18:50|22083.16|21963.16|22082.72|21962.72|22083.88|21963.88|22082.72|21962.72|10
1634242740000|2021-10-14 20:19:00|22082.06|21962.06|22078.67|21958.67|22082.1|21962.1|22078.67|21958.67|9
1634242750000|2021-10-14 20:19:10|22078.39|21958.39|22078.01|21958.01|22078.62|21958.62|22077.69|21957.69|10
1634242760000|2021-10-14 20:19:20|22077.09|21957.09|22076.48|21956.48|22077.71|21957.71|22076.48|21956.48|9
1634242770000|2021-10-14 20:19:30|22076.42|21956.42|22076.06|21956.06|22076.78|21956.78|22076.06|21956.06|7
1634242780000|2021-10-14 20:19:40|22075.74|21955.74|22066.73|21946.73|22075.74|21955.74|22066.73|21946.73|9
1634242790000|2021-10-14 20:19:50|22066.08|21946.08|22061.9|21941.9|22066.08|21946.08|22061.07|21941.07|10
1634242800000|2021-10-14 20:20:00|22061.87|21941.87|22060.9|21940.9|22061.87|21941.87|22059.8|21939.8|10
1634242810000|2021-10-14 20:20:10|22060.91|21940.91|22059.45|21939.45|22060.95|21940.95|22059.45|21939.45|9
1634242820000|2021-10-14 20:20:20|22059.76|21939.76|22059.94|21939.94|22060.06|21940.06|22059.18|21939.18|10
1634242830000|2021-10-14 20:20:30|22059.58|21939.58|22059.58|21939.58|22060.73|21940.73|22059.42|21939.42|10
1634242840000|2021-10-14 20:20:40|22058.77|21938.77|22062.11|21942.11|22062.26|21942.26|22058.31|21938.31|10
1634242850000|2021-10-14 20:20:50|22062.85|21942.85|22061.89|21941.89|22062.99|21942.99|22061.5|21941.5|10
1634242860000|2021-10-14 20:21:00|22061.74|21941.74|22059.23|21939.23|22061.74|21941.74|22059.23|21939.23|10
1634242870000|2021-10-14 20:21:10|22059.34|21939.34|22065.78|21945.78|22065.78|21945.78|22058.68|21938.68|10
1634242880000|2021-10-14 20:21:20|22066.95|21946.95|22068.46|21948.46|22068.58|21948.58|22066.83|21946.83|10
1634242890000|2021-10-14 20:21:30|22069.53|21949.53|22071.32|21951.32|22071.69|21951.69|22069.41|21949.41|10
1634242900000|2021-10-14 20:21:40|22071.59|21951.59|22072.33|21952.33|22072.33|21952.33|22071.59|21951.59|10
1634242910000|2021-10-14 20:21:50|22072.53|21952.53|22070.43|21950.43|22072.53|21952.53|22070.19|21950.19|10
1634242920000|2021-10-14 20:22:00|22070.31|21950.31|22070.37|21950.37|22071.18|21951.18|22069.86|21949.86|10
1634242930000|2021-10-14 20:22:10|22070.41|21950.41|22066.12|21946.12|22070.85|21950.85|22066.12|21946.12|10
1634242940000|2021-10-14 20:22:20|22065.07|21945.07|22060.95|21940.95|22065.07|21945.07|22060.3|21940.3|10
1634242950000|2021-10-14 20:22:30|22060.63|21940.63|22057.62|21937.62|22060.63|21940.63|22057.62|21937.62|10
1634242960000|2021-10-14 20:22:40|22056.89|21936.89|22053.69|21933.69|22057.02|21937.02|22053.69|21933.69|10
1634242970000|2021-10-14 20:22:50|22053.88|21933.88|22050.61|21930.61|22053.95|21933.95|22050.5|21930.5|10
1634242980000|2021-10-14 20:23:00|22049.42|21929.42|22050.86|21930.86|22050.86|21930.86|22048.84|21928.84|10
1634242990000|2021-10-14 20:23:10|22050.75|21930.75|22051.94|21931.94|22052.14|21932.14|22050.53|21930.53|10
1634243000000|2021-10-14 20:23:20|22051.92|21931.92|22054.58|21934.58|22054.58|21934.58|22051.69|21931.69|10
1634243010000|2021-10-14 20:23:30|22055.34|21935.34|22057.01|21937.01|22057.2|21937.2|22055.01|21935.01|10
1634243020000|2021-10-14 20:23:40|22057.71|21937.71|22057.17|21937.17|22057.77|21937.77|22057.09|21937.09|9
1634243030000|2021-10-14 20:23:50|22057.79|21937.79|22057.84|21937.84|22058.5|21938.5|22057.21|21937.21|10
1634243040000|2021-10-14 20:24:00|22057.81|21937.81|22057.99|21937.99|22058.25|21938.25|22057.76|21937.76|9
1634243050000|2021-10-14 20:24:10|22058.28|21938.28|22057.59|21937.59|22058.53|21938.53|22057.18|21937.18|10
1634243060000|2021-10-14 20:24:20|22057.88|21937.88|22057.98|21937.98|22058.56|21938.56|22057.53|21937.53|10
1634243070000|2021-10-14 20:24:30|22057.81|21937.81|22053.14|21933.14|22057.81|21937.81|22052.96|21932.96|10
1634243080000|2021-10-14 20:24:40|22052.59|21932.59|22049.89|21929.89|22052.59|21932.59|22049.89|21929.89|10
1634243090000|2021-10-14 20:24:50|22050.06|21930.06|22048.49|21928.49|22050.15|21930.15|22047.6|21927.6|9
1634243100000|2021-10-14 20:25:00|22048.76|21928.76|22050.65|21930.65|22050.83|21930.83|22048.76|21928.76|10
1634243110000|2021-10-14 20:25:10|22050.15|21930.15|22050.95|21930.95|22051.59|21931.59|22050.15|21930.15|9
1634243120000|2021-10-14 20:25:20|22051.33|21931.33|22052.13|21932.13|22052.48|21932.48|22051.33|21931.33|10
1634243130000|2021-10-14 20:25:30|22051.84|21931.84|22049.74|21929.74|22051.84|21931.84|22049.74|21929.74|10
1634243140000|2021-10-14 20:25:40|22049.02|21929.02|22050.17|21930.17|22050.17|21930.17|22048.57|21928.57|10
1634243150000|2021-10-14 20:25:50|22050.16|21930.16|22048.81|21928.81|22050.16|21930.16|22048.16|21928.16|10
1634243160000|2021-10-14 20:26:00|22048.72|21928.72|22049.94|21929.94|22049.94|21929.94|22048.72|21928.72|10
1634243170000|2021-10-14 20:26:10|22050.11|21930.11|22049.89|21929.89|22051.65|21931.65|22049.89|21929.89|10
1634243180000|2021-10-14 20:26:20|22049.94|21929.94|22048.65|21928.65|22049.99|21929.99|22048.2|21928.2|10
1634243190000|2021-10-14 20:26:30|22048.14|21928.14|22047.72|21927.72|22048.18|21928.18|22047.08|21927.08|9
1634243200000|2021-10-14 20:26:40|22047.58|21927.58|22041.26|21921.26|22047.68|21927.68|22041.26|21921.26|10
1634243210000|2021-10-14 20:26:50|22040.44|21920.44|22032.26|21912.26|22040.44|21920.44|22032.26|21912.26|10
1634243220000|2021-10-14 20:27:00|22032.52|21912.52|22031.83|21911.83|22033.5|21913.5|22031.15|21911.15|10
1634243230000|2021-10-14 20:27:10|22031.58|21911.58|22028.47|21908.47|22031.58|21911.58|22028.47|21908.47|10
1634243240000|2021-10-14 20:27:20|22029.17|21909.17|22029.62|21909.62|22029.88|21909.88|22029|21909|10
1634243250000|2021-10-14 20:27:30|22028.51|21908.51|22031.72|21911.72|22032.62|21912.62|22028.46|21908.46|10
1634243260000|2021-10-14 20:27:40|22033.21|21913.21|22029.87|21909.87|22033.51|21913.51|22029.87|21909.87|10
1634243270000|2021-10-14 20:27:50|22029.68|21909.68|22027.37|21907.37|22029.68|21909.68|22027.08|21907.08|10
1634243280000|2021-10-14 20:28:00|22027.26|21907.26|22026.12|21906.12|22027.26|21907.26|22026|21906|10
1634243290000|2021-10-14 20:28:10|22027.3|21907.3|22024.71|21904.71|22027.3|21907.3|22024.13|21904.13|10
1634243300000|2021-10-14 20:28:20|22024.48|21904.48|22025.98|21905.98|22026.11|21906.11|22024.48|21904.48|9
1634243310000|2021-10-14 20:28:30|22025.74|21905.74|22026.56|21906.56|22027.38|21907.38|22025.74|21905.74|10
1634243320000|2021-10-14 20:28:40|22026.72|21906.72|22023.06|21903.06|22026.72|21906.72|22023.06|21903.06|10
1634243330000|2021-10-14 20:28:50|22023.16|21903.16|22026.44|21906.44|22026.44|21906.44|22023.16|21903.16|9
1634243340000|2021-10-14 20:29:00|22026.6|21906.6|22030.02|21910.02|22030.26|21910.26|22026.6|21906.6|10
1634243350000|2021-10-14 20:29:10|22029.55|21909.55|22028.29|21908.29|22030.33|21910.33|22028.04|21908.04|10
1634243360000|2021-10-14 20:29:20|22028.7|21908.7|22028.43|21908.43|22029.3|21909.3|22028.25|21908.25|9
1634243370000|2021-10-14 20:29:30|22028.44|21908.44|22028.89|21908.89|22029.12|21909.12|22027.76|21907.76|10
1634243380000|2021-10-14 20:29:40|22029.51|21909.51|22030.84|21910.84|22030.84|21910.84|22029.44|21909.44|10
1634243390000|2021-10-14 20:29:50|22031.04|21911.04|22031.31|21911.31|22031.35|21911.35|22030.26|21910.26|9
1634243400000|2021-10-14 20:30:00|22030.63|21910.63|22032.22|21912.22|22032.22|21912.22|22030.35|21910.35|10
1634243410000|2021-10-14 20:30:10|22032.26|21912.26|22034.85|21914.85|22034.85|21914.85|22032.26|21912.26|10
1634243420000|2021-10-14 20:30:20|22034.51|21914.51|22035.28|21915.28|22035.92|21915.92|22034.39|21914.39|10
1634243430000|2021-10-14 20:30:30|22034.26|21914.26|22034.7|21914.7|22035.4|21915.4|22034.26|21914.26|10
1634243440000|2021-10-14 20:30:40|22034.66|21914.66|22034.37|21914.37|22035.04|21915.04|22034.25|21914.25|10
1634243450000|2021-10-14 20:30:50|22034.77|21914.77|22037.04|21917.04|22037.04|21917.04|22034.77|21914.77|10
1634243460000|2021-10-14 20:31:00|22037.9|21917.9|22035.43|21915.43|22037.9|21917.9|22034.94|21914.94|9
1634243470000|2021-10-14 20:31:10|22035.99|21915.99|22037.19|21917.19|22037.19|21917.19|22035.98|21915.98|9
1634243480000|2021-10-14 20:31:20|22037.94|21917.94|22042.27|21922.27|22042.27|21922.27|22037.94|21917.94|10
1634243490000|2021-10-14 20:31:30|22042.63|21922.63|22053.43|21933.43|22053.43|21933.43|22042.63|21922.63|10
1634243500000|2021-10-14 20:31:40|22053.73|21933.73|22057.4|21937.4|22057.4|21937.4|22053.27|21933.27|10
1634243510000|2021-10-14 20:31:50|22058.06|21938.06|22060.96|21940.96|22060.96|21940.96|22058.05|21938.05|10
1634243520000|2021-10-14 20:32:00|22060.77|21940.77|22065|21945|22065|21945|22060.77|21940.77|10
1634243530000|2021-10-14 20:32:10|22065.19|21945.19|22067.71|21947.71|22068.23|21948.23|22064.56|21944.56|10
1634243540000|2021-10-14 20:32:20|22068.36|21948.36|22070.02|21950.02|22071.77|21951.77|22068.36|21948.36|10
1634243550000|2021-10-14 20:32:30|22069.98|21949.98|22075.23|21955.23|22075.23|21955.23|22069.98|21949.98|9
1634243560000|2021-10-14 20:32:40|22075.54|21955.54|22074.78|21954.78|22075.54|21955.54|22073.64|21953.64|10
1634243570000|2021-10-14 20:32:50|22074.7|21954.7|22074.81|21954.81|22075.09|21955.09|22073.66|21953.66|10
1634243580000|2021-10-14 20:33:00|22075.15|21955.15|22074.35|21954.35|22075.15|21955.15|22073.68|21953.68|10
1634243590000|2021-10-14 20:33:10|22074.18|21954.18|22077|21957|22077.93|21957.93|22074.18|21954.18|9
1634243600000|2021-10-14 20:33:20|22077.05|21957.05|22072.93|21952.93|22077.05|21957.05|22072.51|21952.51|10
1634243610000|2021-10-14 20:33:30|22072.92|21952.92|22064.6|21944.6|22072.92|21952.92|22064.6|21944.6|10
1634243620000|2021-10-14 20:33:40|22064.1|21944.1|22061.53|21941.53|22064.1|21944.1|22061.53|21941.53|9
1634243630000|2021-10-14 20:33:50|22060.57|21940.57|22057.64|21937.64|22060.57|21940.57|22057.64|21937.64|9
1634243640000|2021-10-14 20:34:00|22058.35|21938.35|22058.78|21938.78|22059.57|21939.57|22058.14|21938.14|9
1634243650000|2021-10-14 20:34:10|22058.72|21938.72|22060.08|21940.08|22060.08|21940.08|22058.4|21938.4|10
1634243660000|2021-10-14 20:34:20|22060.13|21940.13|22056.31|21936.31|22060.13|21940.13|22056.31|21936.31|9
1634243670000|2021-10-14 20:34:30|22056.42|21936.42|22054.32|21934.32|22056.42|21936.42|22054.32|21934.32|10
1634243680000|2021-10-14 20:34:40|22054.77|21934.77|22057.95|21937.95|22057.95|21937.95|22054.77|21934.77|10
1634243690000|2021-10-14 20:34:50|22059.02|21939.02|22063.51|21943.51|22063.6|21943.6|22059.02|21939.02|10
1634243700000|2021-10-14 20:35:00|22063.33|21943.33|22065.49|21945.49|22066.06|21946.06|22063.33|21943.33|10
1634243710000|2021-10-14 20:35:10|22065.74|21945.74|22070.88|21950.88|22070.88|21950.88|22065.74|21945.74|10
1634243720000|2021-10-14 20:35:20|22070.95|21950.95|22071.73|21951.73|22071.73|21951.73|22070.61|21950.61|10
1634243730000|2021-10-14 20:35:30|22070.8|21950.8|22069.35|21949.35|22071.07|21951.07|22069.35|21949.35|9
1634243740000|2021-10-14 20:35:40|22068.94|21948.94|22069.41|21949.41|22070.17|21950.17|22068.54|21948.54|10
1634243750000|2021-10-14 20:35:50|22068.44|21948.44|22072.1|21952.1|22072.16|21952.16|22068.44|21948.44|10
1634243760000|2021-10-14 20:36:00|22072.03|21952.03|22072.21|21952.21|22072.71|21952.71|22072.03|21952.03|9
1634243770000|2021-10-14 20:36:10|22072.82|21952.82|22075.6|21955.6|22075.6|21955.6|22072.82|21952.82|10
1634243780000|2021-10-14 20:36:20|22075.46|21955.46|22077.27|21957.27|22077.39|21957.39|22075.46|21955.46|9
1634243790000|2021-10-14 20:36:30|22077.28|21957.28|22074.76|21954.76|22077.28|21957.28|22074.66|21954.66|10
1634243800000|2021-10-14 20:36:40|22073.48|21953.48|22072.89|21952.89|22075.14|21955.14|22072.89|21952.89|9
1634243810000|2021-10-14 20:36:50|22072.75|21952.75|22080.72|21960.72|22080.72|21960.72|22072.75|21952.75|9
1634243820000|2021-10-14 20:37:00|22080.93|21960.93|22083.61|21963.61|22083.61|21963.61|22080.28|21960.28|10
1634243830000|2021-10-14 20:37:10|22083.43|21963.43|22083.97|21963.97|22084.72|21964.72|22083.14|21963.14|10
1634243840000|2021-10-14 20:37:20|22083.95|21963.95|22083.09|21963.09|22083.95|21963.95|22082.93|21962.93|9
1634243850000|2021-10-14 20:37:30|22082.75|21962.75|22081.4|21961.4|22082.75|21962.75|22080.8|21960.8|10
1634243860000|2021-10-14 20:37:40|22081.61|21961.61|22081.34|21961.34|22081.61|21961.61|22080.91|21960.91|7
1634243870000|2021-10-14 20:37:50|22081.35|21961.35|22081.94|21961.94|22082.36|21962.36|22081.02|21961.02|10
1634243880000|2021-10-14 20:38:00|22082.66|21962.66|22082.5|21962.5|22082.66|21962.66|22081.58|21961.58|10
1634243890000|2021-10-14 20:38:10|22082.12|21962.12|22080.89|21960.89|22082.32|21962.32|22080.68|21960.68|10
1634243900000|2021-10-14 20:38:20|22081.53|21961.53|22080.3|21960.3|22081.71|21961.71|22080.3|21960.3|9
1634243910000|2021-10-14 20:38:30|22079.42|21959.42|22072.54|21952.54|22079.44|21959.44|22072.54|21952.54|10
1634243920000|2021-10-14 20:38:40|22072.43|21952.43|22071.46|21951.46|22072.43|21952.43|22071.46|21951.46|9
1634243930000|2021-10-14 20:38:50|22070.93|21950.93|22069.67|21949.67|22072.41|21952.41|22069.43|21949.43|10
1634243940000|2021-10-14 20:39:00|22069.59|21949.59|22070.67|21950.67|22070.67|21950.67|22069.47|21949.47|7
1634243950000|2021-10-14 20:39:10|22070.44|21950.44|22069.43|21949.43|22070.44|21950.44|22069.43|21949.43|10
1634243960000|2021-10-14 20:39:20|22069.12|21949.12|22068.87|21948.87|22070.38|21950.38|22068.87|21948.87|10
1634243970000|2021-10-14 20:39:30|22068.62|21948.62|22069.18|21949.18|22069.32|21949.32|22067.95|21947.95|9
1634243980000|2021-10-14 20:39:40|22069.22|21949.22|22069.24|21949.24|22069.81|21949.81|22069.16|21949.16|10
1634243990000|2021-10-14 20:39:50|22068.8|21948.8|22066.47|21946.47|22068.8|21948.8|22066.22|21946.22|9
1634244000000|2021-10-14 20:40:00|22066.41|21946.41|22065.31|21945.31|22066.41|21946.41|22064.55|21944.55|9
1634244010000|2021-10-14 20:40:10|22065.44|21945.44|22061.94|21941.94|22065.44|21945.44|22061.94|21941.94|10
1634244020000|2021-10-14 20:40:20|22061.58|21941.58|22059.73|21939.73|22061.58|21941.58|22059.73|21939.73|10
1634244030000|2021-10-14 20:40:30|22059.56|21939.56|22058.44|21938.44|22059.6|21939.6|22058.26|21938.26|9
1634244040000|2021-10-14 20:40:40|22058.47|21938.47|22053.57|21933.57|22058.47|21938.47|22053.57|21933.57|10
1634244050000|2021-10-14 20:40:50|22052.93|21932.93|22048.97|21928.97|22052.93|21932.93|22048.64|21928.64|10
1634244060000|2021-10-14 20:41:00|22048.46|21928.46|22046.63|21926.63|22048.81|21928.81|22046.58|21926.58|9
1634244070000|2021-10-14 20:41:10|22047.29|21927.29|22047.36|21927.36|22047.69|21927.69|22046.88|21926.88|10
1634244080000|2021-10-14 20:41:20|22047.02|21927.02|22044.31|21924.31|22047.02|21927.02|22044.31|21924.31|10
1634244090000|2021-10-14 20:41:30|22043.69|21923.69|22043.64|21923.64|22044.51|21924.51|22043.56|21923.56|10
1634244100000|2021-10-14 20:41:40|22043.19|21923.19|22041.05|21921.05|22043.19|21923.19|22039.74|21919.74|10
1634244110000|2021-10-14 20:41:50|22039.94|21919.94|22032.57|21912.57|22039.94|21919.94|22032.57|21912.57|10
1634244120000|2021-10-14 20:42:00|22031.5|21911.5|22029.92|21909.92|22032.18|21912.18|22029.89|21909.89|10
1634244130000|2021-10-14 20:42:10|22029.97|21909.97|22030.12|21910.12|22031.14|21911.14|22029.97|21909.97|10
1634244140000|2021-10-14 20:42:20|22028.73|21908.73|22026.01|21906.01|22028.73|21908.73|22025.98|21905.98|10
1634244150000|2021-10-14 20:42:30|22026.29|21906.29|22023.09|21903.09|22026.29|21906.29|22022.5|21902.5|10
1634244160000|2021-10-14 20:42:40|22023.08|21903.08|22023.71|21903.71|22023.99|21903.99|22023.06|21903.06|10
1634244170000|2021-10-14 20:42:50|22023.53|21903.53|22017.26|21897.26|22023.79|21903.79|22017.26|21897.26|10
1634244180000|2021-10-14 20:43:00|22016.87|21896.87|22014.04|21894.04|22016.87|21896.87|22014.04|21894.04|10
1634244190000|2021-10-14 20:43:10|22013.7|21893.7|22013.48|21893.48|22014.15|21894.15|22011.93|21891.93|9
1634244200000|2021-10-14 20:43:20|22014.45|21894.45|22021.32|21901.32|22021.32|21901.32|22014.45|21894.45|10
1634244210000|2021-10-14 20:43:30|22021.4|21901.4|22021.33|21901.33|22022.87|21902.87|22021.18|21901.18|9
1634244220000|2021-10-14 20:43:40|22021.25|21901.25|22028.05|21908.05|22028.05|21908.05|22020.85|21900.85|10
1634244230000|2021-10-14 20:43:50|22029.74|21909.74|22036|21916|22036|21916|22029.74|21909.74|10
1634244240000|2021-10-14 20:44:00|22036.55|21916.55|22037.75|21917.75|22038.74|21918.74|22036.25|21916.25|10
1634244250000|2021-10-14 20:44:10|22037.66|21917.66|22041.95|21921.95|22042.18|21922.18|22037.66|21917.66|10
1634244260000|2021-10-14 20:44:20|22041.86|21921.86|22043.04|21923.04|22043.04|21923.04|22041.86|21921.86|10
1634244270000|2021-10-14 20:44:30|22045.6|21925.6|22047.85|21927.85|22047.92|21927.92|22045.6|21925.6|10
1634244280000|2021-10-14 20:44:40|22048.11|21928.11|22048.41|21928.41|22048.95|21928.95|22046.75|21926.75|10
1634244290000|2021-10-14 20:44:50|22048.23|21928.23|22048.74|21928.74|22048.74|21928.74|22048.11|21928.11|10
1634244300000|2021-10-14 20:45:00|22048.5|21928.5|22048.16|21928.16|22048.86|21928.86|22048.16|21928.16|10
1634244310000|2021-10-14 20:45:10|22047.66|21927.66|22046.95|21926.95|22048.04|21928.04|22046.57|21926.57|9
1634244320000|2021-10-14 20:45:20|22046.97|21926.97|22047.95|21927.95|22048.01|21928.01|22046.95|21926.95|10
1634244330000|2021-10-14 20:45:30|22048.33|21928.33|22048.83|21928.83|22049.14|21929.14|22048.29|21928.29|9
1634244340000|2021-10-14 20:45:40|22049.26|21929.26|22050.14|21930.14|22050.14|21930.14|22048.94|21928.94|8
1634244350000|2021-10-14 20:45:50|22050.28|21930.28|22053.61|21933.61|22053.61|21933.61|22050.28|21930.28|10
1634244360000|2021-10-14 20:46:00|22054.12|21934.12|22056.3|21936.3|22056.3|21936.3|22054.12|21934.12|10
1634244370000|2021-10-14 20:46:10|22055.96|21935.96|22056.67|21936.67|22056.98|21936.98|22055.75|21935.75|10
1634244380000|2021-10-14 20:46:20|22056.35|21936.35|22056.58|21936.58|22056.58|21936.58|22055.36|21935.36|9
1634244390000|2021-10-14 20:46:30|22057.14|21937.14|22058.71|21938.71|22058.71|21938.71|22057.07|21937.07|10
1634244400000|2021-10-14 20:46:40|22059.27|21939.27|22059.63|21939.63|22062.24|21942.24|22059.27|21939.27|9
1634244410000|2021-10-14 20:46:50|22059.26|21939.26|22056.77|21936.77|22059.26|21939.26|22056.77|21936.77|10
1634244420000|2021-10-14 20:47:00|22055.98|21935.98|22052.83|21932.83|22056.22|21936.22|22052.83|21932.83|10
1634244430000|2021-10-14 20:47:10|22052.97|21932.97|22051.36|21931.36|22053.28|21933.28|22051.06|21931.06|10
1634244440000|2021-10-14 20:47:20|22051.03|21931.03|22049.74|21929.74|22051.03|21931.03|22049.74|21929.74|10
1634244450000|2021-10-14 20:47:30|22048.98|21928.98|22044.89|21924.89|22048.98|21928.98|22044.89|21924.89|10
1634244460000|2021-10-14 20:47:40|22044.39|21924.39|22037.83|21917.83|22044.39|21924.39|22037.83|21917.83|10
1634244470000|2021-10-14 20:47:50|22036.95|21916.95|22035.03|21915.03|22037.11|21917.11|22035.03|21915.03|10
1634244480000|2021-10-14 20:48:00|22034.59|21914.59|22031.04|21911.04|22034.59|21914.59|22030.33|21910.33|10
1634244490000|2021-10-14 20:48:10|22031.12|21911.12|22025.53|21905.53|22031.12|21911.12|22024.98|21904.98|10
1634244500000|2021-10-14 20:48:20|22025.4|21905.4|22026.74|21906.74|22026.74|21906.74|22025.4|21905.4|10
1634244510000|2021-10-14 20:48:30|22026.47|21906.47|22023.41|21903.41|22026.47|21906.47|22023.41|21903.41|10
1634244520000|2021-10-14 20:48:40|22023.43|21903.43|22021.05|21901.05|22023.45|21903.45|22020.46|21900.46|10
1634244530000|2021-10-14 20:48:50|22020.54|21900.54|22022.31|21902.31|22022.31|21902.31|22020.54|21900.54|10
1634244540000|2021-10-14 20:49:00|22024.5|21904.5|22026.83|21906.83|22026.83|21906.83|22024.39|21904.39|9
1634244550000|2021-10-14 20:49:10|22026.78|21906.78|22028.84|21908.84|22029.23|21909.23|22026.78|21906.78|10
1634244560000|2021-10-14 20:49:20|22028.86|21908.86|22027.63|21907.63|22029.04|21909.04|22026.87|21906.87|10
1634244570000|2021-10-14 20:49:30|22025.77|21905.77|22023.61|21903.61|22025.77|21905.77|22022.37|21902.37|10
1634244580000|2021-10-14 20:49:40|22022.43|21902.43|22020.33|21900.33|22022.77|21902.77|22020.08|21900.08|10
1634244590000|2021-10-14 20:49:50|22019.72|21899.72|22016.67|21896.67|22019.72|21899.72|22016.67|21896.67|10
1634244600000|2021-10-14 20:50:00|22017.1|21897.1|22014.2|21894.2|22017.1|21897.1|22014.2|21894.2|8
1634244610000|2021-10-14 20:50:10|22014.93|21894.93|22015.01|21895.01|22016.94|21896.94|22014.93|21894.93|10
1634244620000|2021-10-14 20:50:20|22014.74|21894.74|22014.08|21894.08|22014.84|21894.84|22014.08|21894.08|10
1634244630000|2021-10-14 20:50:30|22013.94|21893.94|22011.8|21891.8|22013.94|21893.94|22011.8|21891.8|10
1634244640000|2021-10-14 20:50:40|22011.66|21891.66|22012.92|21892.92|22013.69|21893.69|22011.66|21891.66|10
1634244650000|2021-10-14 20:50:50|22012.67|21892.67|22013.65|21893.65|22013.66|21893.66|22012.67|21892.67|10
1634244660000|2021-10-14 20:51:00|22013.6|21893.6|22014.73|21894.73|22014.73|21894.73|22013.54|21893.54|10
1634244670000|2021-10-14 20:51:10|22015.74|21895.74|22017.87|21897.87|22018.42|21898.42|22015.74|21895.74|10
1634244680000|2021-10-14 20:51:20|22018.25|21898.25|22018.91|21898.91|22019.21|21899.21|22018.25|21898.25|10
1634244690000|2021-10-14 20:51:30|22019.01|21899.01|22019.31|21899.31|22019.52|21899.52|22018.7|21898.7|9
1634244700000|2021-10-14 20:51:40|22019.39|21899.39|22016.79|21896.79|22019.39|21899.39|22016.41|21896.41|10
1634244710000|2021-10-14 20:51:50|22016.62|21896.62|22016.48|21896.48|22017.15|21897.15|22015.59|21895.59|10
1634244720000|2021-10-14 20:52:00|22016.46|21896.46|22015.34|21895.34|22016.76|21896.76|22015.34|21895.34|9
1634244730000|2021-10-14 20:52:10|22015.73|21895.73|22016.05|21896.05|22016.28|21896.28|22015.73|21895.73|9
1634244740000|2021-10-14 20:52:20|22016.13|21896.13|22015.17|21895.17|22016.13|21896.13|22015.17|21895.17|9
1634244750000|2021-10-14 20:52:30|22015.05|21895.05|22013.62|21893.62|22016|21896|22013.62|21893.62|9
1634244760000|2021-10-14 20:52:40|22013.54|21893.54|22018.13|21898.13|22018.13|21898.13|22013.47|21893.47|10
1634244770000|2021-10-14 20:52:50|22018.07|21898.07|22020.86|21900.86|22020.86|21900.86|22017.95|21897.95|10
1634244780000|2021-10-14 20:53:00|22022.39|21902.39|22025.36|21905.36|22025.36|21905.36|22022.39|21902.39|10
1634244790000|2021-10-14 20:53:10|22025.52|21905.52|22024.2|21904.2|22025.52|21905.52|22023.61|21903.61|10
1634244800000|2021-10-14 20:53:20|22024.74|21904.74|22024.88|21904.88|22025.13|21905.13|22024.65|21904.65|9
1634244810000|2021-10-14 20:53:30|22024.83|21904.83|22030.35|21910.35|22030.35|21910.35|22024.76|21904.76|10
1634244820000|2021-10-14 20:53:40|22031.13|21911.13|22037.91|21917.91|22037.91|21917.91|22031.13|21911.13|10
1634244830000|2021-10-14 20:53:50|22038.23|21918.23|22040.93|21920.93|22041.29|21921.29|22038.23|21918.23|10
1634244840000|2021-10-14 20:54:00|22041.06|21921.06|22045.23|21925.23|22045.33|21925.33|22041.06|21921.06|10
1634244850000|2021-10-14 20:54:10|22044.43|21924.43|22042.53|21922.53|22044.5|21924.5|22042.45|21922.45|9
1634244860000|2021-10-14 20:54:20|22042.15|21922.15|22034.63|21914.63|22042.15|21922.15|22034.63|21914.63|10
1634244870000|2021-10-14 20:54:30|22040.11|21920.11|22048.75|21928.75|22048.75|21928.75|22040.11|21920.11|10
1634244880000|2021-10-14 20:54:40|22048.98|21928.98|22048.05|21928.05|22050.52|21930.52|22048.05|21928.05|9
1634244890000|2021-10-14 20:54:50|22047.86|21927.86|22046.78|21926.78|22049.08|21929.08|22046.77|21926.77|10
1634244900000|2021-10-14 20:55:00|22048.62|21928.62|22047.74|21927.74|22048.74|21928.74|22047.74|21927.74|9
1634244910000|2021-10-14 20:55:10|22047.4|21927.4|22048.13|21928.13|22048.28|21928.28|22046.94|21926.94|10
1634244920000|2021-10-14 20:55:20|22048.08|21928.08|22049|21929|22049|21929|22047.96|21927.96|9
1634244930000|2021-10-14 20:55:30|22048.93|21928.93|22049.09|21929.09|22049.43|21929.43|22048.56|21928.56|9
1634244940000|2021-10-14 20:55:40|22049.16|21929.16|22047.92|21927.92|22049.18|21929.18|22047.83|21927.83|10
1634244950000|2021-10-14 20:55:50|22047.45|21927.45|22049.77|21929.77|22049.77|21929.77|22046.18|21926.18|10
1634244960000|2021-10-14 20:56:00|22048.89|21928.89|22048.42|21928.42|22048.89|21928.89|22048|21928|9
1634244970000|2021-10-14 20:56:10|22048.12|21928.12|22049.08|21929.08|22049.47|21929.47|22047.04|21927.04|10
1634244980000|2021-10-14 20:56:20|22049.24|21929.24|22048.62|21928.62|22049.6|21929.6|22048.23|21928.23|10
1634244990000|2021-10-14 20:56:30|22048.09|21928.09|22048.27|21928.27|22048.99|21928.99|22047.32|21927.32|10
1634245000000|2021-10-14 20:56:40|22048.35|21928.35|22047.94|21927.94|22048.35|21928.35|22047.39|21927.39|10
1634245010000|2021-10-14 20:56:50|22048.58|21928.58|22048.99|21928.99|22049.5|21929.5|22048.29|21928.29|10
1634245020000|2021-10-14 20:57:00|22049.5|21929.5|22047.96|21927.96|22049.59|21929.59|22047.96|21927.96|10
1634245030000|2021-10-14 20:57:10|22047.31|21927.31|22047.89|21927.89|22048.04|21928.04|22047.02|21927.02|9
1634245040000|2021-10-14 20:57:20|22047.85|21927.85|22049.77|21929.77|22049.77|21929.77|22046.95|21926.95|9
1634245050000|2021-10-14 20:57:30|22050.59|21930.59|22057.94|21937.94|22057.94|21937.94|22050.59|21930.59|10
1634245060000|2021-10-14 20:57:40|22058.76|21938.76|22058.22|21938.22|22059.19|21939.19|22057.92|21937.92|10
1634245070000|2021-10-14 20:57:50|22058.43|21938.43|22058.67|21938.67|22058.67|21938.67|22058.02|21938.02|10
1634245080000|2021-10-14 20:58:00|22059.48|21939.48|22062.56|21942.56|22063.48|21943.48|22059.48|21939.48|10
1634245090000|2021-10-14 20:58:10|22063.14|21943.14|22062.83|21942.83|22063.49|21943.49|22061.47|21941.47|10
1634245100000|2021-10-14 20:58:20|22063.06|21943.06|22062.72|21942.72|22063.37|21943.37|22062.66|21942.66|10
1634245110000|2021-10-14 20:58:30|22062.95|21942.95|22063.32|21943.32|22063.41|21943.41|22062.8|21942.8|10
1634245120000|2021-10-14 20:58:40|22063.38|21943.38|22061.71|21941.71|22063.38|21943.38|22061.45|21941.45|9
1634245130000|2021-10-14 20:58:50|22061.98|21941.98|22063.24|21943.24|22063.24|21943.24|22061.62|21941.62|10
1634245140000|2021-10-14 20:59:00|22063.28|21943.28|22060.37|21940.37|22063.28|21943.28|22060.37|21940.37|10
1634245150000|2021-10-14 20:59:10|22060.44|21940.44|22055.54|21935.54|22060.44|21940.44|22055.54|21935.54|10
1634245160000|2021-10-14 20:59:20|22055.18|21935.18|22053.73|21933.73|22055.21|21935.21|22053.33|21933.33|10
1634245170000|2021-10-14 20:59:30|22053.4|21933.4|22053.77|21933.77|22054.5|21934.5|22053.28|21933.28|10
1634245180000|2021-10-14 20:59:40|22053.21|21933.21|22051|21931|22053.21|21933.21|22051|21931|10
1634245190000|2021-10-14 20:59:50|22051.1|21931.1|22051.04|21931.04|22051.61|21931.61|22051.04|21931.04|10
1634245200000|2021-10-14 21:00:00|22051.15|21931.15|22052.8|21932.8|22052.93|21932.93|22050.61|21930.61|10
1634245210000|2021-10-14 21:00:10|22052.65|21932.65|22054.45|21934.45|22054.86|21934.86|22051.84|21931.84|10
1634245220000|2021-10-14 21:00:20|22055.15|21935.15|22056.49|21936.49|22056.71|21936.71|22055.04|21935.04|10
1634245230000|2021-10-14 21:00:30|22056.27|21936.27|22058.5|21938.5|22058.5|21938.5|22056.27|21936.27|9
1634245240000|2021-10-14 21:00:40|22057.66|21937.66|22060.31|21940.31|22060.31|21940.31|22057.66|21937.66|10
1634245250000|2021-10-14 21:00:50|22060.35|21940.35|22066.28|21946.28|22066.28|21946.28|22059.91|21939.91|10
1634245260000|2021-10-14 21:01:00|22066.95|21946.95|22068.7|21948.7|22069.77|21949.77|22066.95|21946.95|10
1634245270000|2021-10-14 21:01:10|22069.44|21949.44|22068.98|21948.98|22069.44|21949.44|22068.41|21948.41|10
1634245280000|2021-10-14 21:01:20|22070.01|21950.01|22075.45|21955.45|22075.45|21955.45|22069.98|21949.98|10
1634245290000|2021-10-14 21:01:30|22076.4|21956.4|22079.17|21959.17|22079.17|21959.17|22075.66|21955.66|10
1634245300000|2021-10-14 21:01:40|22079.3|21959.3|22083.36|21963.36|22083.36|21963.36|22079.3|21959.3|10
1634245310000|2021-10-14 21:01:50|22082.05|21962.05|22083.26|21963.26|22085.46|21965.46|22081.73|21961.73|10
1634245320000|2021-10-14 21:02:00|22083.72|21963.72|22083.55|21963.55|22084.57|21964.57|22083.55|21963.55|10
1634245330000|2021-10-14 21:02:10|22083.37|21963.37|22088.12|21968.12|22088.12|21968.12|22083.37|21963.37|10
1634245340000|2021-10-14 21:02:20|22087.8|21967.8|22095.04|21975.04|22095.04|21975.04|22087.7|21967.7|10
1634245350000|2021-10-14 21:02:30|22095.16|21975.16|22098.58|21978.58|22099.05|21979.05|22095.16|21975.16|10
1634245360000|2021-10-14 21:02:40|22098.56|21978.56|22101.42|21981.42|22101.88|21981.88|22098.56|21978.56|10
1634245370000|2021-10-14 21:02:50|22102.33|21982.33|22106.7|21986.7|22106.7|21986.7|22102.33|21982.33|9
1634245380000|2021-10-14 21:03:00|22107.68|21987.68|22109.53|21989.53|22109.58|21989.58|22107.68|21987.68|10
1634245390000|2021-10-14 21:03:10|22109.74|21989.74|22112.04|21992.04|22112.39|21992.39|22109.74|21989.74|10
1634245400000|2021-10-14 21:03:20|22112.05|21992.05|22111.62|21991.62|22112.05|21992.05|22110.16|21990.16|9
1634245410000|2021-10-14 21:03:30|22112|21992|22113.36|21993.36|22113.36|21993.36|22111.97|21991.97|10
1634245420000|2021-10-14 21:03:40|22114.86|21994.86|22116.44|21996.44|22117.08|21997.08|22114.86|21994.86|10
1634245430000|2021-10-14 21:03:50|22117.19|21997.19|22118.24|21998.24|22118.24|21998.24|22117.19|21997.19|8
1634245440000|2021-10-14 21:04:00|22118.6|21998.6|22116.99|21996.99|22118.6|21998.6|22116.99|21996.99|10
1634245450000|2021-10-14 21:04:10|22116.2|21996.2|22112.85|21992.85|22116.78|21996.78|22112.85|21992.85|10
1634245460000|2021-10-14 21:04:20|22112.9|21992.9|22110.75|21990.75|22112.9|21992.9|22110.33|21990.33|10
1634245470000|2021-10-14 21:04:30|22110.32|21990.32|22108.67|21988.67|22110.69|21990.69|22108.67|21988.67|10
1634245480000|2021-10-14 21:04:40|22109.05|21989.05|22110.84|21990.84|22110.84|21990.84|22108.75|21988.75|9
1634245490000|2021-10-14 21:04:50|22111.15|21991.15|22112.44|21992.44|22112.44|21992.44|22110.72|21990.72|10
1634245500000|2021-10-14 21:05:00|22112.69|21992.69|22110.27|21990.27|22112.81|21992.81|22110.18|21990.18|10
1634245510000|2021-10-14 21:05:10|22110.62|21990.62|22110.12|21990.12|22110.88|21990.88|22109.5|21989.5|10
1634245520000|2021-10-14 21:05:20|22109.6|21989.6|22107.28|21987.28|22109.6|21989.6|22106.84|21986.84|10
1634245530000|2021-10-14 21:05:30|22107.29|21987.29|22102.64|21982.64|22107.55|21987.55|22102.64|21982.64|10
1634245540000|2021-10-14 21:05:40|22101.55|21981.55|22100.35|21980.35|22102.14|21982.14|22100.35|21980.35|10
1634245550000|2021-10-14 21:05:50|22100.24|21980.24|22099.74|21979.74|22100.91|21980.91|22099.74|21979.74|10
1634245560000|2021-10-14 21:06:00|22099.83|21979.83|22098.84|21978.84|22100.42|21980.42|22098.84|21978.84|10
1634245570000|2021-10-14 21:06:10|22098.88|21978.88|22097.17|21977.17|22098.88|21978.88|22096.95|21976.95|10
1634245580000|2021-10-14 21:06:20|22097.19|21977.19|22096.18|21976.18|22097.19|21977.19|22094.71|21974.71|10
1634245590000|2021-10-14 21:06:30|22096.16|21976.16|22097.58|21977.58|22097.58|21977.58|22096.16|21976.16|9
1634245600000|2021-10-14 21:06:40|22098.37|21978.37|22101.13|21981.13|22101.13|21981.13|22098.06|21978.06|10
1634245610000|2021-10-14 21:06:50|22099.53|21979.53|22098.33|21978.33|22099.53|21979.53|22098.22|21978.22|10
1634245620000|2021-10-14 21:07:00|22097.81|21977.81|22097.65|21977.65|22097.89|21977.89|22097.65|21977.65|8
1634245630000|2021-10-14 21:07:10|22096.56|21976.56|22096.87|21976.87|22097.63|21977.63|22096.56|21976.56|10
1634245640000|2021-10-14 21:07:20|22096.82|21976.82|22096.4|21976.4|22096.82|21976.82|22096.11|21976.11|9
1634245650000|2021-10-14 21:07:30|22096.43|21976.43|22093.69|21973.69|22096.46|21976.46|22093.69|21973.69|10
1634245660000|2021-10-14 21:07:40|22093.08|21973.08|22092.21|21972.21|22093.7|21973.7|22092.21|21972.21|9
1634245670000|2021-10-14 21:07:50|22092.38|21972.38|22091.6|21971.6|22092.39|21972.39|22091.43|21971.43|10
1634245680000|2021-10-14 21:08:00|22091.61|21971.61|22086.44|21966.44|22091.61|21971.61|22086.44|21966.44|10
1634245690000|2021-10-14 21:08:10|22086.14|21966.14|22085.11|21965.11|22086.14|21966.14|22084.03|21964.03|10
1634245700000|2021-10-14 21:08:20|22085.31|21965.31|22086.64|21966.64|22086.92|21966.92|22085.26|21965.26|10
1634245710000|2021-10-14 21:08:30|22085.3|21965.3|22083.87|21963.87|22085.3|21965.3|22083.87|21963.87|10
1634245720000|2021-10-14 21:08:40|22083.03|21963.03|22079.53|21959.53|22083.03|21963.03|22079.53|21959.53|9
1634245730000|2021-10-14 21:08:50|22079.57|21959.57|22078.01|21958.01|22079.57|21959.57|22077.58|21957.58|8
1634245740000|2021-10-14 21:09:00|22077.89|21957.89|22079.66|21959.66|22079.66|21959.66|22077.09|21957.09|8
1634245750000|2021-10-14 21:09:10|22081.93|21961.93|22084.38|21964.38|22085.1|21965.1|22081.93|21961.93|10
1634245760000|2021-10-14 21:09:20|22084.47|21964.47|22086.73|21966.73|22086.76|21966.76|22084.47|21964.47|10
1634245770000|2021-10-14 21:09:30|22086.29|21966.29|22084.92|21964.92|22086.29|21966.29|22084.83|21964.83|9
1634245780000|2021-10-14 21:09:40|22086.42|21966.42|22085.86|21965.86|22087.1|21967.1|22085.86|21965.86|10
1634245790000|2021-10-14 21:09:50|22086.11|21966.11|22087.04|21967.04|22087.39|21967.39|22085.32|21965.32|10
1634245800000|2021-10-14 21:10:00|22087.06|21967.06|22086.12|21966.12|22087.06|21967.06|22085.84|21965.84|9
1634245810000|2021-10-14 21:10:10|22085.27|21965.27|22085.56|21965.56|22085.6|21965.6|22085.27|21965.27|8
1634245820000|2021-10-14 21:10:20|22086.76|21966.76|22086.1|21966.1|22087.46|21967.46|22086.05|21966.05|10
1634245830000|2021-10-14 21:10:30|22085.96|21965.96|22087.54|21967.54|22087.74|21967.74|22085.96|21965.96|10
1634245840000|2021-10-14 21:10:40|22087.86|21967.86|22091.62|21971.62|22091.8|21971.8|22087.74|21967.74|9
1634245850000|2021-10-14 21:10:50|22091.65|21971.65|22090.85|21970.85|22091.67|21971.67|22090.43|21970.43|9
1634245860000|2021-10-14 21:11:00|22089.63|21969.63|22088.22|21968.22|22089.79|21969.79|22088.22|21968.22|10
1634245870000|2021-10-14 21:11:10|22087.3|21967.3|22088.79|21968.79|22089.33|21969.33|22087.03|21967.03|9
1634245880000|2021-10-14 21:11:20|22088.8|21968.8|22087.48|21967.48|22088.8|21968.8|22087.2|21967.2|10
1634245890000|2021-10-14 21:11:30|22087.6|21967.6|22086.64|21966.64|22087.6|21967.6|22086.27|21966.27|10
1634245900000|2021-10-14 21:11:40|22086.61|21966.61|22085.01|21965.01|22087.15|21967.15|22085.01|21965.01|10
1634245910000|2021-10-14 21:11:50|22085.18|21965.18|22084|21964|22085.18|21965.18|22084|21964|10
1634245920000|2021-10-14 21:12:00|22083.64|21963.64|22081.6|21961.6|22083.76|21963.76|22081.6|21961.6|10
1634245930000|2021-10-14 21:12:10|22080.26|21960.26|22079.76|21959.76|22080.26|21960.26|22079.14|21959.14|10
1634245940000|2021-10-14 21:12:20|22079.88|21959.88|22079.78|21959.78|22079.95|21959.95|22079.66|21959.66|8
1634245950000|2021-10-14 21:12:30|22080.59|21960.59|22079.06|21959.06|22080.92|21960.92|22079.06|21959.06|10
1634245960000|2021-10-14 21:12:40|22078.01|21958.01|22074.09|21954.09|22078.01|21958.01|22074.09|21954.09|10
1634245970000|2021-10-14 21:12:50|22073.81|21953.81|22072.78|21952.78|22073.81|21953.81|22072.78|21952.78|10
1634245980000|2021-10-14 21:13:00|22072.72|21952.72|22072.28|21952.28|22072.72|21952.72|22071.83|21951.83|9
1634245990000|2021-10-14 21:13:10|22071.28|21951.28|22071.02|21951.02|22071.88|21951.88|22070.28|21950.28|10
1634246000000|2021-10-14 21:13:20|22070.96|21950.96|22068.99|21948.99|22070.96|21950.96|22068.05|21948.05|10
1634246010000|2021-10-14 21:13:30|22069.09|21949.09|22066.49|21946.49|22069.18|21949.18|22066.41|21946.41|8
1634246020000|2021-10-14 21:13:40|22066.32|21946.32|22065.85|21945.85|22066.86|21946.86|22065.7|21945.7|9
1634246030000|2021-10-14 21:13:50|22065.64|21945.64|22065.08|21945.08|22066.7|21946.7|22064.98|21944.98|9
1634246040000|2021-10-14 21:14:00|22064.85|21944.85|22064.67|21944.67|22065.24|21945.24|22063.85|21943.85|10
1634246050000|2021-10-14 21:14:10|22064.16|21944.16|22062.54|21942.54|22064.16|21944.16|22061.68|21941.68|10
1634246060000|2021-10-14 21:14:20|22061.67|21941.67|22062.56|21942.56|22062.58|21942.58|22061.18|21941.18|8
1634246070000|2021-10-14 21:14:30|22060.93|21940.93|22058.96|21938.96|22060.93|21940.93|22058.96|21938.96|10
1634246080000|2021-10-14 21:14:40|22059.52|21939.52|22058.31|21938.31|22059.52|21939.52|22058.16|21938.16|8
1634246090000|2021-10-14 21:14:50|22058.12|21938.12|22056.64|21936.64|22058.12|21938.12|22056.64|21936.64|10
1634246100000|2021-10-14 21:15:00|22056.4|21936.4|22056.95|21936.95|22057.29|21937.29|22056.37|21936.37|8
1634246110000|2021-10-14 21:15:10|22056.91|21936.91|22055.15|21935.15|22056.91|21936.91|22054.84|21934.84|7
1634246120000|2021-10-14 21:15:20|22055.12|21935.12|22054.7|21934.7|22055.12|21935.12|22054.36|21934.36|9
1634246130000|2021-10-14 21:15:30|22054.66|21934.66|22051.67|21931.67|22054.66|21934.66|22051.21|21931.21|10
1634246140000|2021-10-14 21:15:40|22051.45|21931.45|22051.8|21931.8|22052.53|21932.53|22051.01|21931.01|10
1634246150000|2021-10-14 21:15:50|22051.51|21931.51|22052.09|21932.09|22052.61|21932.61|22051.51|21931.51|10
1634246160000|2021-10-14 21:16:00|22052.25|21932.25|22053.63|21933.63|22053.63|21933.63|22052.25|21932.25|9
1634246170000|2021-10-14 21:16:10|22053.46|21933.46|22054.86|21934.86|22055.09|21935.09|22052.77|21932.77|10
1634246180000|2021-10-14 21:16:20|22055.02|21935.02|22055.57|21935.57|22056.05|21936.05|22055.02|21935.02|10
1634246190000|2021-10-14 21:16:30|22056.43|21936.43|22060.22|21940.22|22060.22|21940.22|22056.25|21936.25|10
1634246200000|2021-10-14 21:16:40|22060.59|21940.59|22066.27|21946.27|22066.27|21946.27|22060.59|21940.59|9
1634246210000|2021-10-14 21:16:50|22066.55|21946.55|22072.25|21952.25|22072.25|21952.25|22066.55|21946.55|10
1634246220000|2021-10-14 21:17:00|22072.38|21952.38|22074.6|21954.6|22074.6|21954.6|22072.38|21952.38|9
1634246230000|2021-10-14 21:17:10|22075.34|21955.34|22075.03|21955.03|22076.21|21956.21|22075.03|21955.03|10
1634246240000|2021-10-14 21:17:20|22075.35|21955.35|22077.63|21957.63|22077.63|21957.63|22075.28|21955.28|10
1634246250000|2021-10-14 21:17:30|22077.56|21957.56|22080.99|21960.99|22080.99|21960.99|22077.56|21957.56|8
1634246260000|2021-10-14 21:17:40|22081.17|21961.17|22082.61|21962.61|22082.61|21962.61|22081.17|21961.17|10
1634246270000|2021-10-14 21:17:50|22082.92|21962.92|22084.82|21964.82|22085|21965|22082.92|21962.92|10
1634246280000|2021-10-14 21:18:00|22085.1|21965.1|22085.97|21965.97|22085.97|21965.97|22084|21964|9
1634246290000|2021-10-14 21:18:10|22086.02|21966.02|22087.38|21967.38|22087.54|21967.54|22085.81|21965.81|9
1634246300000|2021-10-14 21:18:20|22087.55|21967.55|22087|21967|22087.79|21967.79|22086.27|21966.27|10
1634246310000|2021-10-14 21:18:30|22086.29|21966.29|22088.73|21968.73|22088.73|21968.73|22085.93|21965.93|8
1634246320000|2021-10-14 21:18:40|22088.91|21968.91|22087.45|21967.45|22089.28|21969.28|22087.45|21967.45|8
1634246330000|2021-10-14 21:18:50|22089.96|21969.96|22091.75|21971.75|22093.43|21973.43|22089.21|21969.21|8
1634246340000|2021-10-14 21:19:00|22091.8|21971.8|22088.31|21968.31|22091.8|21971.8|22088.31|21968.31|10
1634246350000|2021-10-14 21:19:10|22088.29|21968.29|22088.1|21968.1|22088.47|21968.47|22086.71|21966.71|10
1634246360000|2021-10-14 21:19:20|22088.15|21968.15|22085.61|21965.61|22088.16|21968.16|22085.57|21965.57|9
1634246370000|2021-10-14 21:19:30|22085.77|21965.77|22086.18|21966.18|22086.18|21966.18|22085.72|21965.72|9
1634246380000|2021-10-14 21:19:40|22086.13|21966.13|22090.91|21970.91|22090.91|21970.91|22086.07|21966.07|10
1634246390000|2021-10-14 21:19:50|22090.94|21970.94|22092.13|21972.13|22092.13|21972.13|22090.94|21970.94|7
1634246400000|2021-10-14 21:20:00|22092.05|21972.05|22091.38|21971.38|22093|21973|22091.38|21971.38|8
1634246410000|2021-10-14 21:20:10|22091.41|21971.41|22091.49|21971.49|22091.9|21971.9|22091.3|21971.3|9
1634246420000|2021-10-14 21:20:20|22092.71|21972.71|22091.87|21971.87|22093.36|21973.36|22091.69|21971.69|10
1634246430000|2021-10-14 21:20:30|22092.21|21972.21|22092.35|21972.35|22092.35|21972.35|22092.07|21972.07|10
1634246440000|2021-10-14 21:20:40|22091.68|21971.68|22092.52|21972.52|22092.83|21972.83|22091.61|21971.61|10
1634246450000|2021-10-14 21:20:50|22092.58|21972.58|22091.45|21971.45|22093.02|21973.02|22091.45|21971.45|10
1634246460000|2021-10-14 21:21:00|22091.37|21971.37|22090.53|21970.53|22091.37|21971.37|22090.53|21970.53|9
1634246470000|2021-10-14 21:21:10|22090.46|21970.46|22089.91|21969.91|22090.71|21970.71|22089.13|21969.13|9
1634246480000|2021-10-14 21:21:20|22089.58|21969.58|22089.05|21969.05|22089.58|21969.58|22089.01|21969.01|8
1634246490000|2021-10-14 21:21:30|22089.22|21969.22|22089.15|21969.15|22089.33|21969.33|22089.06|21969.06|9
1634246500000|2021-10-14 21:21:40|22089.13|21969.13|22088.6|21968.6|22089.13|21969.13|22088.57|21968.57|8
1634246510000|2021-10-14 21:21:50|22088.63|21968.63|22089.27|21969.27|22090.54|21970.54|22087.22|21967.22|10
1634246520000|2021-10-14 21:22:00|22089.81|21969.81|22093.27|21973.27|22093.27|21973.27|22089.81|21969.81|9
1634246530000|2021-10-14 21:22:10|22093.28|21973.28|22093.83|21973.83|22094.08|21974.08|22093.28|21973.28|10
1634246540000|2021-10-14 21:22:20|22093.85|21973.85|22094.35|21974.35|22094.35|21974.35|22093.6|21973.6|9
1634246550000|2021-10-14 21:22:30|22094.32|21974.32|22094.94|21974.94|22095.33|21975.33|22093.67|21973.67|10
1634246560000|2021-10-14 21:22:40|22094.87|21974.87|22096.03|21976.03|22096.03|21976.03|22094.73|21974.73|10
1634246570000|2021-10-14 21:22:50|22095.85|21975.85|22095.51|21975.51|22096.27|21976.27|22095.51|21975.51|10
1634246580000|2021-10-14 21:23:00|22095.63|21975.63|22094.29|21974.29|22095.87|21975.87|22093.95|21973.95|9
1634246590000|2021-10-14 21:23:10|22094.52|21974.52|22096.18|21976.18|22096.18|21976.18|22094.52|21974.52|9
1634246600000|2021-10-14 21:23:20|22096.23|21976.23|22099.18|21979.18|22099.18|21979.18|22096.22|21976.22|10
1634246610000|2021-10-14 21:23:30|22099.2|21979.2|22105.26|21985.26|22105.26|21985.26|22099.2|21979.2|10
1634246620000|2021-10-14 21:23:40|22105.07|21985.07|22104.24|21984.24|22105.51|21985.51|22104.24|21984.24|10
1634246630000|2021-10-14 21:23:50|22104.23|21984.23|22109.26|21989.26|22109.37|21989.37|22104.23|21984.23|10
1634246640000|2021-10-14 21:24:00|22109.31|21989.31|22109.87|21989.87|22109.87|21989.87|22109.3|21989.3|9
1634246650000|2021-10-14 21:24:10|22110.31|21990.31|22111.28|21991.28|22111.29|21991.29|22110.11|21990.11|10
1634246660000|2021-10-14 21:24:20|22111.53|21991.53|22111.68|21991.68|22113.12|21993.12|22110.38|21990.38|10
1634246670000|2021-10-14 21:24:30|22111.39|21991.39|22112.7|21992.7|22112.75|21992.75|22111.07|21991.07|6
1634246680000|2021-10-14 21:24:40|22112.76|21992.76|22114.26|21994.26|22114.42|21994.42|22112.2|21992.2|8
1634246690000|2021-10-14 21:24:50|22114.11|21994.11|22114|21994|22114.42|21994.42|22113.84|21993.84|9
1634246700000|2021-10-14 21:25:00|22113.86|21993.86|22112.82|21992.82|22113.86|21993.86|22112.57|21992.57|7
1634246710000|2021-10-14 21:25:10|22112.17|21992.17|22107.7|21987.7|22112.17|21992.17|22107.24|21987.24|10
1634246720000|2021-10-14 21:25:20|22107.25|21987.25|22102.23|21982.23|22107.25|21987.25|22102.23|21982.23|10
1634246730000|2021-10-14 21:25:30|22102.26|21982.26|22099.36|21979.36|22102.26|21982.26|22099.32|21979.32|8
1634246740000|2021-10-14 21:25:40|22098.42|21978.42|22099.55|21979.55|22099.55|21979.55|22098.39|21978.39|10
1634246750000|2021-10-14 21:25:50|22099.87|21979.87|22099.95|21979.95|22101.16|21981.16|22099.87|21979.87|9
1634246760000|2021-10-14 21:26:00|22099.55|21979.55|22100|21980|22100.84|21980.84|22099.55|21979.55|10
1634246770000|2021-10-14 21:26:10|22100.03|21980.03|22098.01|21978.01|22100.53|21980.53|22098.01|21978.01|10
1634246780000|2021-10-14 21:26:20|22097.9|21977.9|22096.36|21976.36|22097.9|21977.9|22096.14|21976.14|10
1634246790000|2021-10-14 21:26:30|22096.77|21976.77|22096.38|21976.38|22096.77|21976.77|22096.38|21976.38|8
1634246800000|2021-10-14 21:26:40|22096.53|21976.53|22096.46|21976.46|22097.58|21977.58|22095.95|21975.95|10
1634246810000|2021-10-14 21:26:50|22096.45|21976.45|22095.69|21975.69|22097.11|21977.11|22095.69|21975.69|10
1634246820000|2021-10-14 21:27:00|22095.58|21975.58|22094.76|21974.76|22095.58|21975.58|22094.55|21974.55|10
1634246830000|2021-10-14 21:27:10|22094.62|21974.62|22092.7|21972.7|22094.62|21974.62|22092.44|21972.44|10
1634246840000|2021-10-14 21:27:20|22092.67|21972.67|22093.68|21973.68|22093.76|21973.76|22092.55|21972.55|8
1634246850000|2021-10-14 21:27:30|22093.64|21973.64|22093.98|21973.98|22093.98|21973.98|22093.11|21973.11|10
1634246860000|2021-10-14 21:27:40|22093.96|21973.96|22092.62|21972.62|22093.99|21973.99|22092.55|21972.55|10
1634246870000|2021-10-14 21:27:50|22092.34|21972.34|22093.13|21973.13|22093.13|21973.13|22092.12|21972.12|10
1634246880000|2021-10-14 21:28:00|22093.59|21973.59|22093.55|21973.55|22093.59|21973.59|22092.89|21972.89|9
1634246890000|2021-10-14 21:28:10|22093.72|21973.72|22092.38|21972.38|22093.72|21973.72|22091.65|21971.65|10
1634246900000|2021-10-14 21:28:20|22092.51|21972.51|22093.99|21973.99|22093.99|21973.99|22092.51|21972.51|8
1634246910000|2021-10-14 21:28:30|22094.55|21974.55|22094.66|21974.66|22094.85|21974.85|22094.39|21974.39|8
1634246920000|2021-10-14 21:28:40|22094.8|21974.8|22095.47|21975.47|22095.97|21975.97|22094.8|21974.8|9
1634246930000|2021-10-14 21:28:50|22095.98|21975.98|22098.86|21978.86|22098.99|21978.99|22095.98|21975.98|10
1634246940000|2021-10-14 21:29:00|22098.28|21978.28|22099.54|21979.54|22099.54|21979.54|22098.28|21978.28|10
1634246950000|2021-10-14 21:29:10|22099.53|21979.53|22098.74|21978.74|22099.53|21979.53|22098.74|21978.74|9
1634246960000|2021-10-14 21:29:20|22100.01|21980.01|22100.95|21980.95|22101.18|21981.18|22099.91|21979.91|10
1634246970000|2021-10-14 21:29:30|22100.92|21980.92|22100.15|21980.15|22101|21981|22100.15|21980.15|8
1634246980000|2021-10-14 21:29:40|22100.1|21980.1|22100.18|21980.18|22100.51|21980.51|22100.08|21980.08|10
1634246990000|2021-10-14 21:29:50|22100.29|21980.29|22101.54|21981.54|22101.54|21981.54|22100.29|21980.29|9
1634247000000|2021-10-14 21:30:00|22101.57|21981.57|22100.01|21980.01|22101.57|21981.57|22099.89|21979.89|10
1634247010000|2021-10-14 21:30:10|22100.1|21980.1|22099.31|21979.31|22100.45|21980.45|22099.31|21979.31|10
1634247020000|2021-10-14 21:30:20|22099.29|21979.29|22100.47|21980.47|22100.92|21980.92|22099.12|21979.12|9
1634247030000|2021-10-14 21:30:30|22100.4|21980.4|22099.14|21979.14|22100.74|21980.74|22099.08|21979.08|8
1634247040000|2021-10-14 21:30:40|22098.84|21978.84|22098.84|21978.84|22099.23|21979.23|22098.84|21978.84|7
1634247050000|2021-10-14 21:30:50|22098.83|21978.83|22099.78|21979.78|22099.92|21979.92|22098.48|21978.48|8
1634247060000|2021-10-14 21:31:00|22099.64|21979.64|22096.66|21976.66|22099.64|21979.64|22096.47|21976.47|10
1634247070000|2021-10-14 21:31:10|22096.63|21976.63|22096.67|21976.67|22097.25|21977.25|22096.63|21976.63|10
1634247080000|2021-10-14 21:31:20|22096.6|21976.6|22095.73|21975.73|22096.6|21976.6|22095.73|21975.73|8
1634247090000|2021-10-14 21:31:30|22095.85|21975.85|22096.83|21976.83|22096.83|21976.83|22095.85|21975.85|8
1634247100000|2021-10-14 21:31:40|22095.58|21975.58|22096.28|21976.28|22096.28|21976.28|22094.51|21974.51|10
1634247110000|2021-10-14 21:31:50|22095.3|21975.3|22096.1|21976.1|22096.21|21976.21|22095.3|21975.3|10
1634247120000|2021-10-14 21:32:00|22095.37|21975.37|22098.09|21978.09|22098.7|21978.7|22095.37|21975.37|10
1634247130000|2021-10-14 21:32:10|22098.29|21978.29|22098.74|21978.74|22098.94|21978.94|22098.29|21978.29|9
1634247140000|2021-10-14 21:32:20|22098.73|21978.73|22101.37|21981.37|22101.37|21981.37|22098.5|21978.5|9
1634247150000|2021-10-14 21:32:30|22101.47|21981.47|22101.53|21981.53|22101.56|21981.56|22100.92|21980.92|10
1634247160000|2021-10-14 21:32:40|22101.43|21981.43|22101.75|21981.75|22101.87|21981.87|22101.43|21981.43|9
1634247170000|2021-10-14 21:32:50|22100.83|21980.83|22101.59|21981.59|22101.93|21981.93|22100.64|21980.64|10
1634247180000|2021-10-14 21:33:00|22102.05|21982.05|22103.55|21983.55|22103.55|21983.55|22101.67|21981.67|10
1634247190000|2021-10-14 21:33:10|22103.14|21983.14|22105.94|21985.94|22105.94|21985.94|22103.14|21983.14|10
1634247200000|2021-10-14 21:33:20|22107.28|21987.28|22106.27|21986.27|22107.28|21987.28|22106.03|21986.03|10
1634247210000|2021-10-14 21:33:30|22106.38|21986.38|22106.72|21986.72|22107.89|21987.89|22106.38|21986.38|10
1634247220000|2021-10-14 21:33:40|22107.44|21987.44|22108.97|21988.97|22108.97|21988.97|22106.47|21986.47|10
1634247230000|2021-10-14 21:33:50|22109.18|21989.18|22109.33|21989.33|22109.65|21989.65|22108.21|21988.21|10
1634247240000|2021-10-14 21:34:00|22108.65|21988.65|22110.21|21990.21|22110.39|21990.39|22108.1|21988.1|10
1634247250000|2021-10-14 21:34:10|22110.23|21990.23|22110.81|21990.81|22110.91|21990.91|22110.23|21990.23|9
1634247260000|2021-10-14 21:34:20|22110.85|21990.85|22112.33|21992.33|22112.33|21992.33|22110.85|21990.85|9
1634247270000|2021-10-14 21:34:30|22111.91|21991.91|22111.79|21991.79|22112.21|21992.21|22110.89|21990.89|8
1634247280000|2021-10-14 21:34:40|22111.53|21991.53|22112.32|21992.32|22112.32|21992.32|22111.52|21991.52|10
1634247290000|2021-10-14 21:34:50|22113.02|21993.02|22113.75|21993.75|22114.16|21994.16|22112.75|21992.75|9
1634247300000|2021-10-14 21:35:00|22113.63|21993.63|22116.24|21996.24|22117.13|21997.13|22113.63|21993.63|10
1634247310000|2021-10-14 21:35:10|22115.95|21995.95|22114.96|21994.96|22115.95|21995.95|22114.69|21994.69|7
1634247320000|2021-10-14 21:35:20|22114.9|21994.9|22114.49|21994.49|22114.9|21994.9|22114|21994|9
1634247330000|2021-10-14 21:35:30|22114.45|21994.45|22114.48|21994.48|22114.52|21994.52|22114.26|21994.26|9
1634247340000|2021-10-14 21:35:40|22114.41|21994.41|22114.95|21994.95|22114.98|21994.98|22114.15|21994.15|9
1634247350000|2021-10-14 21:35:50|22114.26|21994.26|22116.96|21996.96|22117.46|21997.46|22114.26|21994.26|10
1634247360000|2021-10-14 21:36:00|22115.65|21995.65|22112.97|21992.97|22115.65|21995.65|22112.97|21992.97|10
1634247370000|2021-10-14 21:36:10|22115.05|21995.05|22115.3|21995.3|22115.38|21995.38|22115.05|21995.05|9
1634247380000|2021-10-14 21:36:20|22115|21995|22114.59|21994.59|22115|21995|22114.59|21994.59|6
1634247390000|2021-10-14 21:36:30|22114.5|21994.5|22113.83|21993.83|22115.11|21995.11|22113.57|21993.57|9
1634247400000|2021-10-14 21:36:40|22113.6|21993.6|22113.85|21993.85|22114.45|21994.45|22113.31|21993.31|9
1634247410000|2021-10-14 21:36:50|22114.4|21994.4|22115.03|21995.03|22115.12|21995.12|22114.4|21994.4|9
1634247420000|2021-10-14 21:37:00|22114.81|21994.81|22114.55|21994.55|22114.81|21994.81|22114.42|21994.42|8
1634247430000|2021-10-14 21:37:10|22114.61|21994.61|22115.18|21995.18|22115.36|21995.36|22114.61|21994.61|10
1634247440000|2021-10-14 21:37:20|22116.04|21996.04|22114.67|21994.67|22116.04|21996.04|22114.27|21994.27|9
1634247450000|2021-10-14 21:37:30|22114.65|21994.65|22115.94|21995.94|22116.13|21996.13|22114.65|21994.65|10
1634247460000|2021-10-14 21:37:40|22116.1|21996.1|22115.06|21995.06|22116.3|21996.3|22115.06|21995.06|9
1634247470000|2021-10-14 21:37:50|22114.96|21994.96|22114.24|21994.24|22114.96|21994.96|22114.02|21994.02|10
1634247480000|2021-10-14 21:38:00|22114.33|21994.33|22114.48|21994.48|22114.87|21994.87|22114.33|21994.33|6
1634247490000|2021-10-14 21:38:10|22114.6|21994.6|22115.51|21995.51|22115.51|21995.51|22114.6|21994.6|10
1634247500000|2021-10-14 21:38:20|22115.8|21995.8|22115.54|21995.54|22116|21996|22115.36|21995.36|10
1634247510000|2021-10-14 21:38:30|22115.37|21995.37|22118.29|21998.29|22118.41|21998.41|22114.9|21994.9|10
1634247520000|2021-10-14 21:38:40|22118.67|21998.67|22121.24|22001.24|22121.59|22001.59|22118.67|21998.67|10
1634247530000|2021-10-14 21:38:50|22121.15|22001.15|22120.25|22000.25|22121.15|22001.15|22120.06|22000.06|9
1634247540000|2021-10-14 21:39:00|22120.51|22000.51|22121.3|22001.3|22121.3|22001.3|22119.31|21999.31|10
1634247550000|2021-10-14 21:39:10|22121.77|22001.77|22123.1|22003.1|22123.3|22003.3|22121.77|22001.77|8
1634247560000|2021-10-14 21:39:20|22123.67|22003.67|22125.98|22005.98|22125.98|22005.98|22123.67|22003.67|9
1634247570000|2021-10-14 21:39:30|22125.89|22005.89|22130.13|22010.13|22130.13|22010.13|22125.89|22005.89|10
1634247580000|2021-10-14 21:39:40|22130.77|22010.77|22132.98|22012.98|22132.98|22012.98|22130.77|22010.77|10
1634247590000|2021-10-14 21:39:50|22132.87|22012.87|22133.42|22013.42|22133.43|22013.43|22132.35|22012.35|10
1634247600000|2021-10-14 21:40:00|22133.15|22013.15|22131.28|22011.28|22133.56|22013.56|22131.28|22011.28|10
1634247610000|2021-10-14 21:40:10|22132.39|22012.39|22133.93|22013.93|22134.22|22014.22|22132.39|22012.39|8
1634247620000|2021-10-14 21:40:20|22133.82|22013.82|22133.84|22013.84|22133.89|22013.89|22132.95|22012.95|10
1634247630000|2021-10-14 21:40:30|22133.94|22013.94|22135.39|22015.39|22135.39|22015.39|22133.94|22013.94|10
1634247640000|2021-10-14 21:40:40|22135.33|22015.33|22135.05|22015.05|22135.65|22015.65|22135.05|22015.05|6
1634247650000|2021-10-14 21:40:50|22134.98|22014.98|22134.24|22014.24|22134.98|22014.98|22133.89|22013.89|10
1634247660000|2021-10-14 21:41:00|22133.83|22013.83|22134.14|22014.14|22134.47|22014.47|22133.71|22013.71|9
1634247670000|2021-10-14 21:41:10|22134.49|22014.49|22135.88|22015.88|22135.88|22015.88|22134.47|22014.47|8
1634247680000|2021-10-14 21:41:20|22136.32|22016.32|22136.72|22016.72|22136.95|22016.95|22135.99|22015.99|10
1634247690000|2021-10-14 21:41:30|22136.78|22016.78|22139.08|22019.08|22139.08|22019.08|22136.78|22016.78|10
1634247700000|2021-10-14 21:41:40|22139.42|22019.42|22141.69|22021.69|22141.75|22021.75|22139.42|22019.42|10
1634247710000|2021-10-14 21:41:50|22141.64|22021.64|22141.63|22021.63|22142.47|22022.47|22141.26|22021.26|10
1634247720000|2021-10-14 21:42:00|22141.22|22021.22|22142.32|22022.32|22142.32|22022.32|22140.76|22020.76|10
1634247730000|2021-10-14 21:42:10|22142.17|22022.17|22144.29|22024.29|22144.29|22024.29|22142.02|22022.02|10
1634247740000|2021-10-14 21:42:20|22144.17|22024.17|22143.16|22023.16|22144.48|22024.48|22143.16|22023.16|9
1634247750000|2021-10-14 21:42:30|22143.34|22023.34|22144.16|22024.16|22144.16|22024.16|22142.98|22022.98|10
1634247760000|2021-10-14 21:42:40|22144.17|22024.17|22142.08|22022.08|22144.83|22024.83|22142.08|22022.08|9
1634247770000|2021-10-14 21:42:50|22142.03|22022.03|22141.41|22021.41|22142.62|22022.62|22141.17|22021.17|7
1634247780000|2021-10-14 21:43:00|22141.5|22021.5|22143.14|22023.14|22143.14|22023.14|22141.47|22021.47|9
1634247790000|2021-10-14 21:43:10|22143.03|22023.03|22144.01|22024.01|22144.94|22024.94|22143.03|22023.03|10
1634247800000|2021-10-14 21:43:20|22144.39|22024.39|22146.02|22026.02|22146.21|22026.21|22144.39|22024.39|10
1634247810000|2021-10-14 21:43:30|22145.98|22025.98|22146.49|22026.49|22146.58|22026.58|22145.58|22025.58|10
1634247820000|2021-10-14 21:43:40|22146.47|22026.47|22147.7|22027.7|22148.05|22028.05|22145.83|22025.83|10
1634247830000|2021-10-14 21:43:50|22148.25|22028.25|22148.51|22028.51|22148.54|22028.54|22147.71|22027.71|9
1634247840000|2021-10-14 21:44:00|22148.83|22028.83|22149.52|22029.52|22150.7|22030.7|22148.83|22028.83|10
1634247850000|2021-10-14 21:44:10|22149.9|22029.9|22149.39|22029.39|22151.05|22031.05|22149.39|22029.39|8
1634247860000|2021-10-14 21:44:20|22149.4|22029.4|22148.28|22028.28|22149.54|22029.54|22148.17|22028.17|9
1634247870000|2021-10-14 21:44:30|22148.85|22028.85|22148.48|22028.48|22149.22|22029.22|22148.39|22028.39|8
1634247880000|2021-10-14 21:44:40|22148.62|22028.62|22149.2|22029.2|22149.93|22029.93|22148.62|22028.62|10
1634247890000|2021-10-14 21:44:50|22149.85|22029.85|22149.78|22029.78|22150.33|22030.33|22149.5|22029.5|10
1634247900000|2021-10-14 21:45:00|22150.46|22030.46|22151.27|22031.27|22151.43|22031.43|22150.3|22030.3|10
1634247910000|2021-10-14 21:45:10|22151.33|22031.33|22151.09|22031.09|22151.52|22031.52|22150.64|22030.64|10
1634247920000|2021-10-14 21:45:20|22150.73|22030.73|22152.01|22032.01|22152.01|22032.01|22150.57|22030.57|10
1634247930000|2021-10-14 21:45:30|22156.09|22036.09|22158.61|22038.61|22158.61|22038.61|22156.09|22036.09|10
1634247940000|2021-10-14 21:45:40|22158.6|22038.6|22161.06|22041.06|22161.16|22041.16|22158.6|22038.6|10
1634247950000|2021-10-14 21:45:50|22161.31|22041.31|22161.89|22041.89|22162.63|22042.63|22161.31|22041.31|10
1634247960000|2021-10-14 21:46:00|22162.04|22042.04|22162.6|22042.6|22162.89|22042.89|22161.94|22041.94|10
1634247970000|2021-10-14 21:46:10|22162.39|22042.39|22164.6|22044.6|22164.92|22044.92|22162.39|22042.39|9
1634247980000|2021-10-14 21:46:20|22164.96|22044.96|22167.08|22047.08|22167.13|22047.13|22164.96|22044.96|10
1634247990000|2021-10-14 21:46:30|22167.33|22047.33|22167.02|22047.02|22167.92|22047.92|22166.98|22046.98|10
1634248000000|2021-10-14 21:46:40|22167.16|22047.16|22168.37|22048.37|22168.37|22048.37|22166.84|22046.84|10
1634248010000|2021-10-14 21:46:50|22168.65|22048.65|22169.49|22049.49|22169.49|22049.49|22168.65|22048.65|9
1634248020000|2021-10-14 21:47:00|22169.99|22049.99|22171.49|22051.49|22171.77|22051.77|22169.99|22049.99|9
1634248030000|2021-10-14 21:47:10|22171.41|22051.41|22169.85|22049.85|22171.41|22051.41|22169.71|22049.71|10
1634248040000|2021-10-14 21:47:20|22169.98|22049.98|22170.76|22050.76|22170.76|22050.76|22168.86|22048.86|10
1634248050000|2021-10-14 21:47:30|22170.28|22050.28|22171.49|22051.49|22171.49|22051.49|22170.21|22050.21|9
1634248060000|2021-10-14 21:47:40|22172.27|22052.27|22173.1|22053.1|22173.1|22053.1|22171.82|22051.82|9
1634248070000|2021-10-14 21:47:50|22173.27|22053.27|22173.88|22053.88|22173.88|22053.88|22173.17|22053.17|10
1634248080000|2021-10-14 21:48:00|22173.9|22053.9|22174.79|22054.79|22175.52|22055.52|22173.9|22053.9|10
1634248090000|2021-10-14 21:48:10|22174.46|22054.46|22170.81|22050.81|22174.46|22054.46|22170.81|22050.81|9
1634248100000|2021-10-14 21:48:20|22170.33|22050.33|22167.9|22047.9|22170.33|22050.33|22167.9|22047.9|10
1634248110000|2021-10-14 21:48:30|22168.56|22048.56|22167.69|22047.69|22168.88|22048.88|22167.69|22047.69|10
1634248120000|2021-10-14 21:48:40|22168.34|22048.34|22169.28|22049.28|22169.28|22049.28|22168.22|22048.22|10
1634248130000|2021-10-14 21:48:50|22169.32|22049.32|22169.24|22049.24|22170.05|22050.05|22169.16|22049.16|10
1634248140000|2021-10-14 21:49:00|22169.33|22049.33|22168.91|22048.91|22169.37|22049.37|22168.88|22048.88|9
1634248150000|2021-10-14 21:49:10|22168.89|22048.89|22168.37|22048.37|22169.13|22049.13|22168.23|22048.23|9
1634248160000|2021-10-14 21:49:20|22168.66|22048.66|22166.79|22046.79|22168.66|22048.66|22166.79|22046.79|10
1634248170000|2021-10-14 21:49:30|22166.55|22046.55|22166.91|22046.91|22166.91|22046.91|22165.68|22045.68|10
1634248180000|2021-10-14 21:49:40|22167.05|22047.05|22167.03|22047.03|22167.42|22047.42|22166.68|22046.68|10
1634248190000|2021-10-14 21:49:50|22167.44|22047.44|22166.26|22046.26|22167.44|22047.44|22166.19|22046.19|9
1634248200000|2021-10-14 21:50:00|22166.53|22046.53|22167.03|22047.03|22167.06|22047.06|22166.53|22046.53|10
1634248210000|2021-10-14 21:50:10|22166.27|22046.27|22167.95|22047.95|22168.13|22048.13|22166.27|22046.27|9
1634248220000|2021-10-14 21:50:20|22168.38|22048.38|22167.45|22047.45|22168.38|22048.38|22167.45|22047.45|7
1634248230000|2021-10-14 21:50:30|22167.33|22047.33|22168.67|22048.67|22169.97|22049.97|22167.25|22047.25|10
1634248240000|2021-10-14 21:50:40|22168.8|22048.8|22167.91|22047.91|22168.8|22048.8|22167.91|22047.91|10
1634248250000|2021-10-14 21:50:50|22167.1|22047.1|22165.92|22045.92|22167.47|22047.47|22165.92|22045.92|9
1634248260000|2021-10-14 21:51:00|22165.73|22045.73|22166.78|22046.78|22166.78|22046.78|22165.71|22045.71|10
1634248270000|2021-10-14 21:51:10|22166.73|22046.73|22163.55|22043.55|22166.73|22046.73|22163.33|22043.33|9
1634248280000|2021-10-14 21:51:20|22163.42|22043.42|22162.79|22042.79|22163.53|22043.53|22162.75|22042.75|10
1634248290000|2021-10-14 21:51:30|22162.86|22042.86|22161.73|22041.73|22162.86|22042.86|22161.53|22041.53|10
1634248300000|2021-10-14 21:51:40|22161.53|22041.53|22158.58|22038.58|22161.53|22041.53|22158.53|22038.53|10
1634248310000|2021-10-14 21:51:50|22158.69|22038.69|22158.07|22038.07|22159.42|22039.42|22157.79|22037.79|10
1634248320000|2021-10-14 21:52:00|22157.98|22037.98|22158.25|22038.25|22159.01|22039.01|22157.78|22037.78|9
1634248330000|2021-10-14 21:52:10|22157.44|22037.44|22156.3|22036.3|22157.82|22037.82|22156.3|22036.3|10
1634248340000|2021-10-14 21:52:20|22155.64|22035.64|22153.87|22033.87|22155.64|22035.64|22153.73|22033.73|9
1634248350000|2021-10-14 21:52:30|22154.28|22034.28|22152.53|22032.53|22154.28|22034.28|22152.53|22032.53|10
1634248360000|2021-10-14 21:52:40|22152.25|22032.25|22151.92|22031.92|22152.25|22032.25|22151.87|22031.87|8
1634248370000|2021-10-14 21:52:50|22151.09|22031.09|22150.87|22030.87|22152.32|22032.32|22150.87|22030.87|9
1634248380000|2021-10-14 21:53:00|22150.61|22030.61|22151.02|22031.02|22151.54|22031.54|22150.61|22030.61|7
1634248390000|2021-10-14 21:53:10|22150.91|22030.91|22153.96|22033.96|22153.96|22033.96|22150.91|22030.91|10
1634248400000|2021-10-14 21:53:20|22154.28|22034.28|22155.18|22035.18|22155.19|22035.19|22154.24|22034.24|9
1634248410000|2021-10-14 21:53:30|22155.82|22035.82|22154.82|22034.82|22156.08|22036.08|22154.82|22034.82|9
1634248420000|2021-10-14 21:53:40|22155.16|22035.16|22157.53|22037.53|22157.69|22037.69|22155.16|22035.16|10
1634248430000|2021-10-14 21:53:50|22157.58|22037.58|22158.4|22038.4|22158.9|22038.9|22157.58|22037.58|9
1634248440000|2021-10-14 21:54:00|22158.73|22038.73|22160.52|22040.52|22160.52|22040.52|22158.5|22038.5|9
1634248450000|2021-10-14 21:54:10|22160.77|22040.77|22160.32|22040.32|22160.77|22040.77|22160.01|22040.01|10
1634248460000|2021-10-14 21:54:20|22160.02|22040.02|22160.54|22040.54|22160.57|22040.57|22159.71|22039.71|10
1634248470000|2021-10-14 21:54:30|22160.98|22040.98|22160.4|22040.4|22160.98|22040.98|22159.78|22039.78|10
1634248480000|2021-10-14 21:54:40|22160.54|22040.54|22160.11|22040.11|22160.71|22040.71|22159.62|22039.62|9
1634248490000|2021-10-14 21:54:50|22160.05|22040.05|22159.85|22039.85|22160.05|22040.05|22159.63|22039.63|9
1634248500000|2021-10-14 21:55:00|22160.15|22040.15|22162.38|22042.38|22162.99|22042.99|22160.15|22040.15|9
1634248510000|2021-10-14 21:55:10|22162.04|22042.04|22165.28|22045.28|22165.61|22045.61|22162.04|22042.04|10
1634248520000|2021-10-14 21:55:20|22165.32|22045.32|22165.74|22045.74|22165.94|22045.94|22165.32|22045.32|9
1634248530000|2021-10-14 21:55:30|22166.33|22046.33|22169.19|22049.19|22169.31|22049.31|22166.33|22046.33|10
1634248540000|2021-10-14 21:55:40|22168.76|22048.76|22166.7|22046.7|22168.76|22048.76|22166.2|22046.2|10
1634248550000|2021-10-14 21:55:50|22166.17|22046.17|22165.52|22045.52|22166.49|22046.49|22165.45|22045.45|10
1634248560000|2021-10-14 21:56:00|22165.47|22045.47|22165.99|22045.99|22166.33|22046.33|22165.47|22045.47|10
1634248570000|2021-10-14 21:56:10|22166.11|22046.11|22168.04|22048.04|22168.04|22048.04|22166.11|22046.11|9
1634248580000|2021-10-14 21:56:20|22168.06|22048.06|22169.84|22049.84|22169.84|22049.84|22168.06|22048.06|10
1634248590000|2021-10-14 21:56:30|22169.71|22049.71|22166.61|22046.61|22169.71|22049.71|22166.61|22046.61|8
1634248600000|2021-10-14 21:56:40|22166.28|22046.28|22160.21|22040.21|22166.28|22046.28|22160.21|22040.21|10
1634248610000|2021-10-14 21:56:50|22159.92|22039.92|22158.53|22038.53|22160.36|22040.36|22158.53|22038.53|10
1634248620000|2021-10-14 21:57:00|22158.82|22038.82|22158.78|22038.78|22159.67|22039.67|22158.52|22038.52|10
1634248630000|2021-10-14 21:57:10|22158.93|22038.93|22158.84|22038.84|22159.45|22039.45|22158.72|22038.72|10
1634248640000|2021-10-14 21:57:20|22158.68|22038.68|22157.25|22037.25|22158.68|22038.68|22156.94|22036.94|10
1634248650000|2021-10-14 21:57:30|22158.58|22038.58|22162.49|22042.49|22162.49|22042.49|22158.58|22038.58|10
1634248660000|2021-10-14 21:57:40|22162.51|22042.51|22165.04|22045.04|22165.04|22045.04|22162.51|22042.51|10
1634248670000|2021-10-14 21:57:50|22165.57|22045.57|22166.83|22046.83|22166.83|22046.83|22165.29|22045.29|9
1634248680000|2021-10-14 21:58:00|22166.73|22046.73|22167.63|22047.63|22167.98|22047.98|22166.73|22046.73|10
1634248690000|2021-10-14 21:58:10|22167.71|22047.71|22167.51|22047.51|22167.82|22047.82|22167.4|22047.4|10
1634248700000|2021-10-14 21:58:20|22167.32|22047.32|22167.91|22047.91|22168.08|22048.08|22166.99|22046.99|9
1634248710000|2021-10-14 21:58:30|22168.27|22048.27|22166.07|22046.07|22168.27|22048.27|22166.07|22046.07|10
1634248720000|2021-10-14 21:58:40|22165.62|22045.62|22166.47|22046.47|22166.47|22046.47|22164.74|22044.74|10
1634248730000|2021-10-14 21:58:50|22166.68|22046.68|22163.34|22043.34|22166.68|22046.68|22163.34|22043.34|10
1634248740000|2021-10-14 21:59:00|22163.03|22043.03|22164.36|22044.36|22164.4|22044.4|22162.42|22042.42|9
1634248750000|2021-10-14 21:59:10|22162.7|22042.7|22163.68|22043.68|22163.68|22043.68|22161.77|22041.77|10
1634248760000|2021-10-14 21:59:20|22163.44|22043.44|22165.6|22045.6|22165.6|22045.6|22163.44|22043.44|10
1634248770000|2021-10-14 21:59:30|22166.05|22046.05|22162.79|22042.79|22166.75|22046.75|22162.73|22042.73|10
1634248780000|2021-10-14 21:59:40|22163.01|22043.01|22167.88|22047.88|22167.88|22047.88|22162.85|22042.85|10
1634248790000|2021-10-14 21:59:50|22167.6|22047.6|22167.32|22047.32|22167.6|22047.6|22165.31|22045.31|9
1634248800000|2021-10-14 22:00:00|22167.28|22047.28|22167.95|22047.95|22169.78|22049.78|22167.28|22047.28|10
1634248810000|2021-10-14 22:00:10|22167.28|22047.28|22164.31|22044.31|22167.66|22047.66|22164.31|22044.31|10
1634248820000|2021-10-14 22:00:20|22164.23|22044.23|22166.77|22046.77|22167.13|22047.13|22164.23|22044.23|9
1634248830000|2021-10-14 22:00:30|22167.12|22047.12|22166.84|22046.84|22167.27|22047.27|22166.4|22046.4|10
1634248840000|2021-10-14 22:00:40|22166.81|22046.81|22166.52|22046.52|22166.88|22046.88|22166.41|22046.41|10
1634248850000|2021-10-14 22:00:50|22166.71|22046.71|22167.3|22047.3|22167.54|22047.54|22166.69|22046.69|10
1634248860000|2021-10-14 22:01:00|22167.05|22047.05|22165.84|22045.84|22167.1|22047.1|22165.84|22045.84|10
1634248870000|2021-10-14 22:01:10|22165.74|22045.74|22167.01|22047.01|22167.21|22047.21|22165.74|22045.74|9
1634248880000|2021-10-14 22:01:20|22167.08|22047.08|22166.46|22046.46|22167.15|22047.15|22166.19|22046.19|9
1634248890000|2021-10-14 22:01:30|22167.05|22047.05|22165.15|22045.15|22167.05|22047.05|22165.15|22045.15|9
1634248900000|2021-10-14 22:01:40|22165.34|22045.34|22164.88|22044.88|22165.49|22045.49|22164.88|22044.88|9
1634248910000|2021-10-14 22:01:50|22165.07|22045.07|22162.53|22042.53|22165.07|22045.07|22162.4|22042.4|10
1634248920000|2021-10-14 22:02:00|22163.25|22043.25|22160.42|22040.42|22163.25|22043.25|22160.42|22040.42|10
1634248930000|2021-10-14 22:02:10|22160.86|22040.86|22162.01|22042.01|22162.01|22042.01|22160.86|22040.86|10
1634248940000|2021-10-14 22:02:20|22162.74|22042.74|22165.9|22045.9|22165.9|22045.9|22162.74|22042.74|10
1634248950000|2021-10-14 22:02:30|22166.65|22046.65|22169.86|22049.86|22169.95|22049.95|22166.65|22046.65|10
1634248960000|2021-10-14 22:02:40|22169.43|22049.43|22169.05|22049.05|22170.05|22050.05|22168.97|22048.97|10
1634248970000|2021-10-14 22:02:50|22168.07|22048.07|22166.15|22046.15|22168.07|22048.07|22165|22045|10
1634248980000|2021-10-14 22:03:00|22166.26|22046.26|22165.96|22045.96|22167.19|22047.19|22165.96|22045.96|10
1634248990000|2021-10-14 22:03:10|22165.74|22045.74|22165.28|22045.28|22166.47|22046.47|22165.15|22045.15|10
1634249000000|2021-10-14 22:03:20|22165.42|22045.42|22165.03|22045.03|22166.11|22046.11|22164.97|22044.97|10
1634249010000|2021-10-14 22:03:30|22165.17|22045.17|22165.28|22045.28|22166.27|22046.27|22165.17|22045.17|10
1634249020000|2021-10-14 22:03:40|22164.65|22044.65|22164.68|22044.68|22165.31|22045.31|22164.41|22044.41|10
1634249030000|2021-10-14 22:03:50|22164.66|22044.66|22164.16|22044.16|22165.02|22045.02|22164.16|22044.16|10
1634249040000|2021-10-14 22:04:00|22163.97|22043.97|22163.96|22043.96|22164.06|22044.06|22162.59|22042.59|9
1634249050000|2021-10-14 22:04:10|22164.4|22044.4|22164.81|22044.81|22164.81|22044.81|22163.73|22043.73|10
1634249060000|2021-10-14 22:04:20|22164.32|22044.32|22162.38|22042.38|22165.2|22045.2|22162.03|22042.03|10
1634249070000|2021-10-14 22:04:30|22161.71|22041.71|22157.62|22037.62|22161.71|22041.71|22157.62|22037.62|10
1634249080000|2021-10-14 22:04:40|22157.55|22037.55|22156.22|22036.22|22158.43|22038.43|22155.93|22035.93|10
1634249090000|2021-10-14 22:04:50|22156.36|22036.36|22161.51|22041.51|22161.94|22041.94|22156.36|22036.36|10
1634249100000|2021-10-14 22:05:00|22161.38|22041.38|22161.95|22041.95|22162.14|22042.14|22160.04|22040.04|10
1634249110000|2021-10-14 22:05:10|22161.97|22041.97|22163.25|22043.25|22163.85|22043.85|22161.63|22041.63|10
1634249120000|2021-10-14 22:05:20|22161.86|22041.86|22155.7|22035.7|22161.86|22041.86|22155.7|22035.7|10
1634249130000|2021-10-14 22:05:30|22155.66|22035.66|22153.33|22033.33|22157.36|22037.36|22152.7|22032.7|9
1634249140000|2021-10-14 22:05:40|22153.08|22033.08|22146.17|22026.17|22153.62|22033.62|22145.18|22025.18|10
1634249150000|2021-10-14 22:05:50|22146.49|22026.49|22143.41|22023.41|22146.49|22026.49|22143.16|22023.16|10
1634249160000|2021-10-14 22:06:00|22143.59|22023.59|22145|22025|22145.65|22025.65|22143.59|22023.59|10
1634249170000|2021-10-14 22:06:10|22145.11|22025.11|22144.14|22024.14|22146.81|22026.81|22144.14|22024.14|9
1634249180000|2021-10-14 22:06:20|22143.97|22023.97|22141.8|22021.8|22143.97|22023.97|22141.8|22021.8|10
1634249190000|2021-10-14 22:06:30|22141.49|22021.49|22141.92|22021.92|22142.16|22022.16|22141.4|22021.4|10
1634249200000|2021-10-14 22:06:40|22142.48|22022.48|22142.61|22022.61|22142.62|22022.62|22142.14|22022.14|10
1634249210000|2021-10-14 22:06:50|22143.64|22023.64|22143.59|22023.59|22143.95|22023.95|22143.02|22023.02|10
1634249220000|2021-10-14 22:07:00|22143.65|22023.65|22141.76|22021.76|22144.05|22024.05|22141.76|22021.76|10
1634249230000|2021-10-14 22:07:10|22142.14|22022.14|22137.98|22017.98|22142.14|22022.14|22137.98|22017.98|10
1634249240000|2021-10-14 22:07:20|22136.7|22016.7|22140.26|22020.26|22140.26|22020.26|22136.7|22016.7|10
1634249250000|2021-10-14 22:07:30|22140.52|22020.52|22146.82|22026.82|22147.78|22027.78|22140.52|22020.52|10
1634249260000|2021-10-14 22:07:40|22146.75|22026.75|22148.56|22028.56|22149.13|22029.13|22146.75|22026.75|10
1634249270000|2021-10-14 22:07:50|22148.37|22028.37|22149.96|22029.96|22151.36|22031.36|22148.37|22028.37|10
1634249280000|2021-10-14 22:08:00|22149.01|22029.01|22147.19|22027.19|22149.01|22029.01|22147.18|22027.18|10
1634249290000|2021-10-14 22:08:10|22147.83|22027.83|22148.33|22028.33|22149|22029|22147.83|22027.83|10
1634249300000|2021-10-14 22:08:20|22148.48|22028.48|22149.06|22029.06|22149.06|22029.06|22148.37|22028.37|10
1634249310000|2021-10-14 22:08:30|22149.1|22029.1|22150.7|22030.7|22150.71|22030.71|22149.1|22029.1|9
1634249320000|2021-10-14 22:08:40|22150.67|22030.67|22151.37|22031.37|22151.37|22031.37|22150.48|22030.48|9
1634249330000|2021-10-14 22:08:50|22151.64|22031.64|22150.44|22030.44|22151.64|22031.64|22149.96|22029.96|8
1634249340000|2021-10-14 22:09:00|22150.48|22030.48|22146.2|22026.2|22150.62|22030.62|22146.2|22026.2|10
1634249350000|2021-10-14 22:09:10|22146.14|22026.14|22146.64|22026.64|22146.64|22026.64|22144.84|22024.84|10
1634249360000|2021-10-14 22:09:20|22147.78|22027.78|22152.59|22032.59|22152.59|22032.59|22147.47|22027.47|10
1634249370000|2021-10-14 22:09:30|22153.08|22033.08|22155.79|22035.79|22155.79|22035.79|22152.54|22032.54|10
1634249380000|2021-10-14 22:09:40|22156.73|22036.73|22156.61|22036.61|22157.29|22037.29|22156|22036|10
1634249390000|2021-10-14 22:09:50|22156.78|22036.78|22156.54|22036.54|22157.53|22037.53|22156.54|22036.54|9
1634249400000|2021-10-14 22:10:00|22156.89|22036.89|22160.91|22040.91|22161.06|22041.06|22156.89|22036.89|10
1634249410000|2021-10-14 22:10:10|22160.81|22040.81|22159.77|22039.77|22160.92|22040.92|22159.56|22039.56|9
1634249420000|2021-10-14 22:10:20|22159.43|22039.43|22158.46|22038.46|22159.43|22039.43|22157.2|22037.2|10
1634249430000|2021-10-14 22:10:30|22157.4|22037.4|22146.17|22026.17|22157.4|22037.4|22146.17|22026.17|10
1634249440000|2021-10-14 22:10:40|22144.79|22024.79|22141.1|22021.1|22144.79|22024.79|22141.1|22021.1|10
1634249450000|2021-10-14 22:10:50|22140.98|22020.98|22142.09|22022.09|22142.09|22022.09|22140.98|22020.98|9
1634249460000|2021-10-14 22:11:00|22142.21|22022.21|22139.15|22019.15|22142.21|22022.21|22139.09|22019.09|10
1634249470000|2021-10-14 22:11:10|22138.77|22018.77|22133.04|22013.04|22139.21|22019.21|22133.04|22013.04|10
1634249480000|2021-10-14 22:11:20|22133.12|22013.12|22124.34|22004.34|22133.12|22013.12|22124.34|22004.34|10
1634249490000|2021-10-14 22:11:30|22123.41|22003.41|22124.34|22004.34|22124.85|22004.85|22123.22|22003.22|10
1634249500000|2021-10-14 22:11:40|22123.22|22003.22|22124.44|22004.44|22125.13|22005.13|22123.22|22003.22|10
1634249510000|2021-10-14 22:11:50|22124.35|22004.35|22142.33|22022.33|22142.33|22022.33|22124.18|22004.18|10
1634249520000|2021-10-14 22:12:00|22143.3|22023.3|22149.28|22029.28|22149.28|22029.28|22142.93|22022.93|10
1634249530000|2021-10-14 22:12:10|22150.76|22030.76|22150.02|22030.02|22151.42|22031.42|22149.54|22029.54|10
1634249540000|2021-10-14 22:12:20|22150.67|22030.67|22151.97|22031.97|22152.29|22032.29|22150.67|22030.67|10
1634249550000|2021-10-14 22:12:30|22151.75|22031.75|22153.83|22033.83|22153.92|22033.92|22151.75|22031.75|10
1634249560000|2021-10-14 22:12:40|22153.58|22033.58|22152.33|22032.33|22153.58|22033.58|22152.11|22032.11|10
1634249570000|2021-10-14 22:12:50|22152.67|22032.67|22157.09|22037.09|22157.09|22037.09|22152.29|22032.29|10
1634249580000|2021-10-14 22:13:00|22157.26|22037.26|22153.25|22033.25|22157.26|22037.26|22153.06|22033.06|10
1634249590000|2021-10-14 22:13:10|22152.55|22032.55|22152.72|22032.72|22152.72|22032.72|22149.16|22029.16|10
1634249600000|2021-10-14 22:13:20|22152.56|22032.56|22152.9|22032.9|22153.11|22033.11|22151.78|22031.78|9
1634249610000|2021-10-14 22:13:30|22153.48|22033.48|22150.9|22030.9|22153.48|22033.48|22150.9|22030.9|9
1634249620000|2021-10-14 22:13:40|22149.81|22029.81|22146.18|22026.18|22150.02|22030.02|22146.18|22026.18|10
1634249630000|2021-10-14 22:13:50|22146.62|22026.62|22142.18|22022.18|22146.78|22026.78|22142.18|22022.18|10
1634249640000|2021-10-14 22:14:00|22141.48|22021.48|22133.82|22013.82|22141.67|22021.67|22133.82|22013.82|10
1634249650000|2021-10-14 22:14:10|22134.17|22014.17|22129.79|22009.79|22134.28|22014.28|22129.17|22009.17|10
1634249660000|2021-10-14 22:14:20|22129.09|22009.09|22126.6|22006.6|22129.09|22009.09|22126.6|22006.6|10
1634249670000|2021-10-14 22:14:30|22126.05|22006.05|22127.51|22007.51|22127.76|22007.76|22125.89|22005.89|9
1634249680000|2021-10-14 22:14:40|22127.75|22007.75|22128.9|22008.9|22128.97|22008.97|22127.42|22007.42|10
1634249690000|2021-10-14 22:14:50|22128.62|22008.62|22127.71|22007.71|22128.67|22008.67|22127.64|22007.64|9
1634249700000|2021-10-14 22:15:00|22127.64|22007.64|22133.75|22013.75|22134.3|22014.3|22127.62|22007.62|9
1634249710000|2021-10-14 22:15:10|22133.24|22013.24|22129|22009|22133.24|22013.24|22129|22009|9
1634249720000|2021-10-14 22:15:20|22128.61|22008.61|22127.08|22007.08|22128.61|22008.61|22127.08|22007.08|8
1634249730000|2021-10-14 22:15:30|22126.49|22006.49|22125.13|22005.13|22126.75|22006.75|22125.13|22005.13|10
1634249740000|2021-10-14 22:15:40|22125.6|22005.6|22123.64|22003.64|22125.98|22005.98|22123.64|22003.64|10
1634249750000|2021-10-14 22:15:50|22123.19|22003.19|22123.6|22003.6|22123.6|22003.6|22122.46|22002.46|9
1634249760000|2021-10-14 22:16:00|22123.31|22003.31|22121.51|22001.51|22123.41|22003.41|22121.36|22001.36|10
1634249770000|2021-10-14 22:16:10|22121.55|22001.55|22120.44|22000.44|22122.26|22002.26|22120.44|22000.44|10
1634249780000|2021-10-14 22:16:20|22120.13|22000.13|22116.18|21996.18|22120.13|22000.13|22115.44|21995.44|10
1634249790000|2021-10-14 22:16:30|22115.83|21995.83|22115.67|21995.67|22115.83|21995.83|22114.51|21994.51|10
1634249800000|2021-10-14 22:16:40|22116.57|21996.57|22117.88|21997.88|22117.88|21997.88|22116.57|21996.57|10
1634249810000|2021-10-14 22:16:50|22117.53|21997.53|22117.16|21997.16|22118.69|21998.69|22116.86|21996.86|10
1634249820000|2021-10-14 22:17:00|22117.89|21997.89|22118.52|21998.52|22119.17|21999.17|22117.89|21997.89|10
1634249830000|2021-10-14 22:17:10|22119.41|21999.41|22118.58|21998.58|22119.45|21999.45|22118.58|21998.58|10
1634249840000|2021-10-14 22:17:20|22118.66|21998.66|22117.01|21997.01|22118.75|21998.75|22117.01|21997.01|10
1634249850000|2021-10-14 22:17:30|22117.06|21997.06|22116.53|21996.53|22117.41|21997.41|22116.53|21996.53|10
1634249860000|2021-10-14 22:17:40|22117.3|21997.3|22116.76|21996.76|22117.3|21997.3|22116.6|21996.6|10
1634249870000|2021-10-14 22:17:50|22116.57|21996.57|22117.7|21997.7|22117.98|21997.98|22116.47|21996.47|9
1634249880000|2021-10-14 22:18:00|22117.68|21997.68|22118.09|21998.09|22118.34|21998.34|22117.68|21997.68|10
1634249890000|2021-10-14 22:18:10|22117.84|21997.84|22117.37|21997.37|22117.84|21997.84|22117.25|21997.25|8
1634249900000|2021-10-14 22:18:20|22117.43|21997.43|22118.38|21998.38|22118.38|21998.38|22116.85|21996.85|10
1634249910000|2021-10-14 22:18:30|22118.5|21998.5|22125.69|22005.69|22125.69|22005.69|22118.5|21998.5|9
1634249920000|2021-10-14 22:18:40|22125.52|22005.52|22129.19|22009.19|22129.19|22009.19|22125.52|22005.52|10
1634249930000|2021-10-14 22:18:50|22129.77|22009.77|22134.56|22014.56|22134.56|22014.56|22129.72|22009.72|10
1634249940000|2021-10-14 22:19:00|22134.62|22014.62|22136.59|22016.59|22136.59|22016.59|22134.49|22014.49|9
1634249950000|2021-10-14 22:19:10|22136.6|22016.6|22132.73|22012.73|22136.6|22016.6|22132.73|22012.73|8
1634249960000|2021-10-14 22:19:20|22133.12|22013.12|22131.19|22011.19|22133.12|22013.12|22130.73|22010.73|10
1634249970000|2021-10-14 22:19:30|22131.42|22011.42|22130.98|22010.98|22131.9|22011.9|22130.95|22010.95|10
1634249980000|2021-10-14 22:19:40|22130.8|22010.8|22132.66|22012.66|22132.66|22012.66|22130.8|22010.8|9
1634249990000|2021-10-14 22:19:50|22132.72|22012.72|22132.88|22012.88|22133.83|22013.83|22132.72|22012.72|10
1634250000000|2021-10-14 22:20:00|22133.08|22013.08|22130.05|22010.05|22133.08|22013.08|22130.02|22010.02|10
1634250010000|2021-10-14 22:20:10|22129.63|22009.63|22125.69|22005.69|22129.63|22009.63|22125.59|22005.59|10
1634250020000|2021-10-14 22:20:20|22125.49|22005.49|22125.36|22005.36|22126.22|22006.22|22125.36|22005.36|10
1634250030000|2021-10-14 22:20:30|22125.34|22005.34|22123.8|22003.8|22125.34|22005.34|22123.49|22003.49|10
1634250040000|2021-10-14 22:20:40|22123.78|22003.78|22123.24|22003.24|22123.87|22003.87|22122.71|22002.71|8
1634250050000|2021-10-14 22:20:50|22123.09|22003.09|22122.92|22002.92|22123.2|22003.2|22121.93|22001.93|10
1634250060000|2021-10-14 22:21:00|22122.43|22002.43|22123.23|22003.23|22123.23|22003.23|22122.39|22002.39|10
1634250070000|2021-10-14 22:21:10|22123.12|22003.12|22122.71|22002.71|22123.12|22003.12|22122.02|22002.02|9
1634250080000|2021-10-14 22:21:20|22122.61|22002.61|22123.82|22003.82|22123.98|22003.98|22122.53|22002.53|10
1634250090000|2021-10-14 22:21:30|22123.8|22003.8|22122.43|22002.43|22123.8|22003.8|22122.43|22002.43|9
1634250100000|2021-10-14 22:21:40|22122.67|22002.67|22120.48|22000.48|22122.67|22002.67|22120.37|22000.37|10
1634250110000|2021-10-14 22:21:50|22120.22|22000.22|22118.68|21998.68|22120.22|22000.22|22118.04|21998.04|9
1634250120000|2021-10-14 22:22:00|22118.62|21998.62|22118.02|21998.02|22119.12|21999.12|22118.02|21998.02|10
1634250130000|2021-10-14 22:22:10|22117.77|21997.77|22118.38|21998.38|22118.43|21998.43|22117.77|21997.77|8
1634250140000|2021-10-14 22:22:20|22118.31|21998.31|22117.01|21997.01|22118.36|21998.36|22117|21997|9
1634250150000|2021-10-14 22:22:30|22116.86|21996.86|22114.67|21994.67|22116.86|21996.86|22114.67|21994.67|10
1634250160000|2021-10-14 22:22:40|22114.82|21994.82|22113.84|21993.84|22114.92|21994.92|22113.84|21993.84|8
1634250170000|2021-10-14 22:22:50|22113.81|21993.81|22108.97|21988.97|22113.81|21993.81|22108.97|21988.97|10
1634250180000|2021-10-14 22:23:00|22108.42|21988.42|22107.58|21987.58|22109|21989|22107.37|21987.37|10
1634250190000|2021-10-14 22:23:10|22107.27|21987.27|22107.47|21987.47|22108.29|21988.29|22107.16|21987.16|10
1634250200000|2021-10-14 22:23:20|22107.63|21987.63|22108.17|21988.17|22108.77|21988.77|22107.57|21987.57|9
1634250210000|2021-10-14 22:23:30|22107.61|21987.61|22107.44|21987.44|22107.77|21987.77|22106.37|21986.37|10
1634250220000|2021-10-14 22:23:40|22107.89|21987.89|22106.62|21986.62|22108.49|21988.49|22106.62|21986.62|9
1634250230000|2021-10-14 22:23:50|22107.06|21987.06|22106.02|21986.02|22107.28|21987.28|22106.02|21986.02|9
1634250240000|2021-10-14 22:24:00|22106.73|21986.73|22107.78|21987.78|22107.78|21987.78|22106.36|21986.36|10
1634250250000|2021-10-14 22:24:10|22107.57|21987.57|22109.3|21989.3|22109.53|21989.53|22107.57|21987.57|10
1634250260000|2021-10-14 22:24:20|22109.27|21989.27|22108.48|21988.48|22109.27|21989.27|22108.03|21988.03|10
1634250270000|2021-10-14 22:24:30|22107.98|21987.98|22107.49|21987.49|22108.2|21988.2|22107.49|21987.49|9
1634250280000|2021-10-14 22:24:40|22107.33|21987.33|22106.33|21986.33|22107.71|21987.71|22106.05|21986.05|10
1634250290000|2021-10-14 22:24:50|22106.56|21986.56|22103.55|21983.55|22106.63|21986.63|22103.55|21983.55|10
1634250300000|2021-10-14 22:25:00|22103.24|21983.24|22101.88|21981.88|22103.24|21983.24|22101.76|21981.76|10
1634250310000|2021-10-14 22:25:10|22101.5|21981.5|22100.77|21980.77|22101.5|21981.5|22100.2|21980.2|9
1634250320000|2021-10-14 22:25:20|22100.72|21980.72|22101.23|21981.23|22101.32|21981.32|22100.72|21980.72|10
1634250330000|2021-10-14 22:25:30|22101.37|21981.37|22100.69|21980.69|22101.5|21981.5|22100.69|21980.69|10
1634250340000|2021-10-14 22:25:40|22101.01|21981.01|22100.91|21980.91|22101.98|21981.98|22100.73|21980.73|10
1634250350000|2021-10-14 22:25:50|22101.09|21981.09|22100.92|21980.92|22101.31|21981.31|22100.11|21980.11|9
1634250360000|2021-10-14 22:26:00|22100.39|21980.39|22098.56|21978.56|22100.39|21980.39|22097.65|21977.65|9
1634250370000|2021-10-14 22:26:10|22098.71|21978.71|22098.21|21978.21|22098.74|21978.74|22098.2|21978.2|10
1634250380000|2021-10-14 22:26:20|22097.74|21977.74|22099.66|21979.66|22100.18|21980.18|22097.74|21977.74|10
1634250390000|2021-10-14 22:26:30|22099.57|21979.57|22096.55|21976.55|22099.84|21979.84|22096.55|21976.55|10
1634250400000|2021-10-14 22:26:40|22096.59|21976.59|22096.36|21976.36|22096.59|21976.59|22096.24|21976.24|10
1634250410000|2021-10-14 22:26:50|22096.28|21976.28|22096.58|21976.58|22097.46|21977.46|22096.24|21976.24|10
1634250420000|2021-10-14 22:27:00|22096.89|21976.89|22095.79|21975.79|22096.89|21976.89|22095.79|21975.79|10
1634250430000|2021-10-14 22:27:10|22095.8|21975.8|22094.99|21974.99|22096.02|21976.02|22094.99|21974.99|8
1634250440000|2021-10-14 22:27:20|22095.07|21975.07|22094.47|21974.47|22095.16|21975.16|22094.42|21974.42|10
1634250450000|2021-10-14 22:27:30|22094.22|21974.22|22091.89|21971.89|22094.22|21974.22|22091.05|21971.05|10
1634250460000|2021-10-14 22:27:40|22091.75|21971.75|22092.37|21972.37|22092.37|21972.37|22091.31|21971.31|10
1634250470000|2021-10-14 22:27:50|22092.44|21972.44|22093.18|21973.18|22093.18|21973.18|22092.44|21972.44|8
1634250480000|2021-10-14 22:28:00|22093.24|21973.24|22091.54|21971.54|22093.29|21973.29|22091.54|21971.54|10
1634250490000|2021-10-14 22:28:10|22091.26|21971.26|22087|21967|22092.23|21972.23|22087|21967|10
1634250500000|2021-10-14 22:28:20|22086.46|21966.46|22087.01|21967.01|22087.01|21967.01|22085.69|21965.69|10
1634250510000|2021-10-14 22:28:30|22087.08|21967.08|22088.09|21968.09|22088.85|21968.85|22086.98|21966.98|9
1634250520000|2021-10-14 22:28:40|22087.83|21967.83|22084.11|21964.11|22087.83|21967.83|22084.11|21964.11|9
1634250530000|2021-10-14 22:28:50|22084.01|21964.01|22081.96|21961.96|22084.39|21964.39|22081.96|21961.96|10
1634250540000|2021-10-14 22:29:00|22082.37|21962.37|22080.95|21960.95|22082.37|21962.37|22080.7|21960.7|10
1634250550000|2021-10-14 22:29:10|22081.11|21961.11|22082.17|21962.17|22082.5|21962.5|22080.62|21960.62|10
1634250560000|2021-10-14 22:29:20|22082.06|21962.06|22079.81|21959.81|22082.06|21962.06|22079.81|21959.81|9
1634250570000|2021-10-14 22:29:30|22079.97|21959.97|22079.8|21959.8|22080.11|21960.11|22079.55|21959.55|9
1634250580000|2021-10-14 22:29:40|22079.72|21959.72|22079.38|21959.38|22080.17|21960.17|22079.38|21959.38|8
1634250590000|2021-10-14 22:29:50|22078.72|21958.72|22079.92|21959.92|22080.43|21960.43|22078.72|21958.72|10
1634250600000|2021-10-14 22:30:00|22080.22|21960.22|22078.08|21958.08|22080.5|21960.5|22078.08|21958.08|10
1634250610000|2021-10-14 22:30:10|22077.96|21957.96|22075.56|21955.56|22077.96|21957.96|22075.56|21955.56|9
1634250620000|2021-10-14 22:30:20|22075.59|21955.59|22073.09|21953.09|22075.68|21955.68|22073.09|21953.09|10
1634250630000|2021-10-14 22:30:30|22072.8|21952.8|22072.73|21952.73|22073.33|21953.33|22072.47|21952.47|10
1634250640000|2021-10-14 22:30:40|22072.99|21952.99|22070.43|21950.43|22072.99|21952.99|22070.43|21950.43|10
1634250650000|2021-10-14 22:30:50|22069.79|21949.79|22069.93|21949.93|22070.13|21950.13|22068.93|21948.93|10
1634250660000|2021-10-14 22:31:00|22069.89|21949.89|22070.07|21950.07|22070.14|21950.14|22069.23|21949.23|10
1634250670000|2021-10-14 22:31:10|22069.86|21949.86|22068.8|21948.8|22069.86|21949.86|22068.8|21948.8|10
1634250680000|2021-10-14 22:31:20|22069.09|21949.09|22068.35|21948.35|22069.09|21949.09|22068.35|21948.35|10
1634250690000|2021-10-14 22:31:30|22068.31|21948.31|22069.02|21949.02|22069.23|21949.23|22068.06|21948.06|10
1634250700000|2021-10-14 22:31:40|22069.1|21949.1|22070.73|21950.73|22070.73|21950.73|22069.1|21949.1|10
1634250710000|2021-10-14 22:31:50|22071.01|21951.01|22071.62|21951.62|22071.62|21951.62|22070.93|21950.93|10
1634250720000|2021-10-14 22:32:00|22071.58|21951.58|22071.5|21951.5|22072.05|21952.05|22071.46|21951.46|10
1634250730000|2021-10-14 22:32:10|22071.58|21951.58|22072.68|21952.68|22072.68|21952.68|22071.58|21951.58|10
1634250740000|2021-10-14 22:32:20|22073.02|21953.02|22076.21|21956.21|22076.22|21956.22|22073.02|21953.02|10
1634250750000|2021-10-14 22:32:30|22076.13|21956.13|22077.51|21957.51|22077.51|21957.51|22076.13|21956.13|9
1634250760000|2021-10-14 22:32:40|22076.5|21956.5|22078.48|21958.48|22078.48|21958.48|22076.36|21956.36|10
1634250770000|2021-10-14 22:32:50|22079.64|21959.64|22077.85|21957.85|22079.64|21959.64|22077.7|21957.7|9
1634250780000|2021-10-14 22:33:00|22076.78|21956.78|22077.7|21957.7|22078.18|21958.18|22076.78|21956.78|9
1634250790000|2021-10-14 22:33:10|22077.76|21957.76|22078.53|21958.53|22078.62|21958.62|22077.54|21957.54|10
1634250800000|2021-10-14 22:33:20|22078.33|21958.33|22078.47|21958.47|22078.6|21958.6|22078.33|21958.33|9
1634250810000|2021-10-14 22:33:30|22078.82|21958.82|22079.96|21959.96|22079.96|21959.96|22078.73|21958.73|10
1634250820000|2021-10-14 22:33:40|22079.54|21959.54|22081.21|21961.21|22081.45|21961.45|22079.54|21959.54|8
1634250830000|2021-10-14 22:33:50|22080.68|21960.68|22078.4|21958.4|22080.68|21960.68|22078.4|21958.4|10
1634250840000|2021-10-14 22:34:00|22078.55|21958.55|22078.11|21958.11|22078.59|21958.59|22077.01|21957.01|10
1634250850000|2021-10-14 22:34:10|22077.98|21957.98|22081.28|21961.28|22081.29|21961.29|22077.98|21957.98|7
1634250860000|2021-10-14 22:34:20|22081.65|21961.65|22080.72|21960.72|22081.97|21961.97|22080.65|21960.65|10
1634250870000|2021-10-14 22:34:30|22080.26|21960.26|22080.37|21960.37|22080.49|21960.49|22080.2|21960.2|7
1634250880000|2021-10-14 22:34:40|22080.39|21960.39|22078.89|21958.89|22080.39|21960.39|22078.89|21958.89|9
1634250890000|2021-10-14 22:34:50|22078.69|21958.69|22080.21|21960.21|22080.21|21960.21|22078.69|21958.69|10
1634250900000|2021-10-14 22:35:00|22080.94|21960.94|22082.22|21962.22|22082.48|21962.48|22080.94|21960.94|10
1634250910000|2021-10-14 22:35:10|22081.95|21961.95|22081.9|21961.9|22081.95|21961.95|22081.49|21961.49|10
1634250920000|2021-10-14 22:35:20|22082.27|21962.27|22082.74|21962.74|22082.81|21962.81|22082.23|21962.23|10
1634250930000|2021-10-14 22:35:30|22083.33|21963.33|22082.87|21962.87|22083.33|21963.33|22082.79|21962.79|9
1634250940000|2021-10-14 22:35:40|22083.22|21963.22|22084.84|21964.84|22084.84|21964.84|22083.21|21963.21|10
1634250950000|2021-10-14 22:35:50|22085.5|21965.5|22085.98|21965.98|22087.2|21967.2|22085.17|21965.17|10
1634250960000|2021-10-14 22:36:00|22085.65|21965.65|22085.32|21965.32|22085.65|21965.65|22084.51|21964.51|10
1634250970000|2021-10-14 22:36:10|22085.22|21965.22|22087.6|21967.6|22087.6|21967.6|22085.22|21965.22|10
1634250980000|2021-10-14 22:36:20|22087.72|21967.72|22087.78|21967.78|22087.78|21967.78|22086.81|21966.81|9
1634250990000|2021-10-14 22:36:30|22087.81|21967.81|22088.83|21968.83|22088.83|21968.83|22087.71|21967.71|8
1634251000000|2021-10-14 22:36:40|22088.85|21968.85|22088.01|21968.01|22088.85|21968.85|22087.89|21967.89|10
1634251010000|2021-10-14 22:36:50|22087.59|21967.59|22088.33|21968.33|22088.33|21968.33|22087.57|21967.57|10
1634251020000|2021-10-14 22:37:00|22088.36|21968.36|22089.06|21969.06|22089.39|21969.39|22088.36|21968.36|9
1634251030000|2021-10-14 22:37:10|22088.99|21968.99|22090.44|21970.44|22090.44|21970.44|22088.95|21968.95|7
1634251040000|2021-10-14 22:37:20|22090.57|21970.57|22089.87|21969.87|22090.68|21970.68|22089.87|21969.87|9
1634251050000|2021-10-14 22:37:30|22090.18|21970.18|22090.37|21970.37|22090.55|21970.55|22089.9|21969.9|9
1634251060000|2021-10-14 22:37:40|22090.17|21970.17|22089.42|21969.42|22090.17|21970.17|22089.42|21969.42|8
1634251070000|2021-10-14 22:37:50|22089.07|21969.07|22087.22|21967.22|22089.07|21969.07|22087.22|21967.22|10
1634251080000|2021-10-14 22:38:00|22087.1|21967.1|22086.7|21966.7|22088|21968|22086.7|21966.7|8
1634251090000|2021-10-14 22:38:10|22086.45|21966.45|22083.14|21963.14|22086.45|21966.45|22083.14|21963.14|10
1634251100000|2021-10-14 22:38:20|22083.28|21963.28|22080.46|21960.46|22083.45|21963.45|22080.46|21960.46|9
1634251110000|2021-10-14 22:38:30|22080.4|21960.4|22079.97|21959.97|22080.4|21960.4|22079.83|21959.83|8
1634251120000|2021-10-14 22:38:40|22080.56|21960.56|22081|21961|22081|21961|22080.24|21960.24|10
1634251130000|2021-10-14 22:38:50|22081.4|21961.4|22081.05|21961.05|22081.4|21961.4|22080.57|21960.57|10
1634251140000|2021-10-14 22:39:00|22081.06|21961.06|22081.72|21961.72|22081.72|21961.72|22080.55|21960.55|10
1634251150000|2021-10-14 22:39:10|22081.76|21961.76|22079.36|21959.36|22082.15|21962.15|22079.36|21959.36|10
1634251160000|2021-10-14 22:39:20|22079.46|21959.46|22079.24|21959.24|22079.59|21959.59|22079.24|21959.24|8
1634251170000|2021-10-14 22:39:30|22079.94|21959.94|22079.21|21959.21|22079.94|21959.94|22079.18|21959.18|9
1634251180000|2021-10-14 22:39:40|22079|21959|22078.73|21958.73|22079|21959|22078.59|21958.59|10
1634251190000|2021-10-14 22:39:50|22078.58|21958.58|22078.52|21958.52|22079.29|21959.29|22078.52|21958.52|10
1634251200000|2021-10-14 22:40:00|22079.03|21959.03|22076.51|21956.51|22079.03|21959.03|22076.51|21956.51|10
1634251210000|2021-10-14 22:40:10|22076.32|21956.32|22076.45|21956.45|22077.3|21957.3|22076.18|21956.18|9
1634251220000|2021-10-14 22:40:20|22076.2|21956.2|22078.58|21958.58|22078.58|21958.58|22076.2|21956.2|9
1634251230000|2021-10-14 22:40:30|22078.98|21958.98|22079.47|21959.47|22079.47|21959.47|22078.79|21958.79|9
1634251240000|2021-10-14 22:40:40|22079.45|21959.45|22081.35|21961.35|22081.35|21961.35|22079.45|21959.45|10
1634251250000|2021-10-14 22:40:50|22081.51|21961.51|22083.2|21963.2|22083.2|21963.2|22081.51|21961.51|8
1634251260000|2021-10-14 22:41:00|22083|21963|22084.23|21964.23|22084.26|21964.26|22082.73|21962.73|10
1634251270000|2021-10-14 22:41:10|22084.31|21964.31|22083.23|21963.23|22084.9|21964.9|22083.06|21963.06|10
1634251280000|2021-10-14 22:41:20|22083.34|21963.34|22084.84|21964.84|22084.84|21964.84|22083.34|21963.34|10
1634251290000|2021-10-14 22:41:30|22084.93|21964.93|22083.16|21963.16|22086.56|21966.56|22083.16|21963.16|10
1634251300000|2021-10-14 22:41:40|22083.24|21963.24|22082.35|21962.35|22083.47|21963.47|22082.33|21962.33|10
1634251310000|2021-10-14 22:41:50|22082.32|21962.32|22082.36|21962.36|22082.49|21962.49|22081.73|21961.73|9
1634251320000|2021-10-14 22:42:00|22082.63|21962.63|22085.87|21965.87|22085.87|21965.87|22082.61|21962.61|10
1634251330000|2021-10-14 22:42:10|22085.95|21965.95|22085.21|21965.21|22086.65|21966.65|22084.99|21964.99|10
1634251340000|2021-10-14 22:42:20|22085.4|21965.4|22087.67|21967.67|22087.67|21967.67|22085.32|21965.32|10
1634251350000|2021-10-14 22:42:30|22087.66|21967.66|22089.28|21969.28|22089.29|21969.29|22087.66|21967.66|10
1634251360000|2021-10-14 22:42:40|22089.02|21969.02|22089.53|21969.53|22089.53|21969.53|22087.63|21967.63|9
1634251370000|2021-10-14 22:42:50|22089.34|21969.34|22087.66|21967.66|22089.34|21969.34|22087.66|21967.66|9
1634251380000|2021-10-14 22:43:00|22088.04|21968.04|22092.51|21972.51|22092.51|21972.51|22088.04|21968.04|10
1634251390000|2021-10-14 22:43:10|22090.78|21970.78|22092.75|21972.75|22092.75|21972.75|22090.78|21970.78|10
1634251400000|2021-10-14 22:43:20|22092.98|21972.98|22095.27|21975.27|22095.27|21975.27|22092.98|21972.98|10
1634251410000|2021-10-14 22:43:30|22095.78|21975.78|22100.22|21980.22|22100.22|21980.22|22095.78|21975.78|9
1634251420000|2021-10-14 22:43:40|22100.8|21980.8|22103.76|21983.76|22103.76|21983.76|22100.8|21980.8|10
1634251430000|2021-10-14 22:43:50|22105.48|21985.48|22111.15|21991.15|22111.15|21991.15|22105.48|21985.48|10
1634251440000|2021-10-14 22:44:00|22111.1|21991.1|22108.88|21988.88|22112.66|21992.66|22108.88|21988.88|10
1634251450000|2021-10-14 22:44:10|22109.28|21989.28|22110.92|21990.92|22110.92|21990.92|22109.28|21989.28|10
1634251460000|2021-10-14 22:44:20|22111.58|21991.58|22108.31|21988.31|22111.58|21991.58|22108.31|21988.31|10
1634251470000|2021-10-14 22:44:30|22108.21|21988.21|22106.6|21986.6|22108.21|21988.21|22106.21|21986.21|9
1634251480000|2021-10-14 22:44:40|22104.97|21984.97|22100.73|21980.73|22104.97|21984.97|22100.73|21980.73|10
1634251490000|2021-10-14 22:44:50|22099.89|21979.89|22100.87|21980.87|22101.99|21981.99|22099.52|21979.52|10
1634251500000|2021-10-14 22:45:00|22101.07|21981.07|22101.53|21981.53|22101.79|21981.79|22100.38|21980.38|10
1634251510000|2021-10-14 22:45:10|22101.31|21981.31|22103.99|21983.99|22103.99|21983.99|22101.21|21981.21|7
1634251520000|2021-10-14 22:45:20|22103.67|21983.67|22105.99|21985.99|22105.99|21985.99|22103.49|21983.49|7
1634251530000|2021-10-14 22:45:30|22106.09|21986.09|22106.21|21986.21|22106.71|21986.71|22105.89|21985.89|10
1634251540000|2021-10-14 22:45:40|22106.24|21986.24|22108.27|21988.27|22108.28|21988.28|22106.24|21986.24|10
1634251550000|2021-10-14 22:45:50|22108.49|21988.49|22117.83|21997.83|22117.83|21997.83|22108.49|21988.49|10
1634251560000|2021-10-14 22:46:00|22117.29|21997.29|22115.87|21995.87|22117.41|21997.41|22115.87|21995.87|10
1634251570000|2021-10-14 22:46:10|22115.76|21995.76|22116.11|21996.11|22116.11|21996.11|22115.01|21995.01|10
1634251580000|2021-10-14 22:46:20|22116.89|21996.89|22117.86|21997.86|22118.23|21998.23|22116.89|21996.89|10
1634251590000|2021-10-14 22:46:30|22118.86|21998.86|22119.71|21999.71|22119.71|21999.71|22118.74|21998.74|10
1634251600000|2021-10-14 22:46:40|22119.55|21999.55|22121.66|22001.66|22121.66|22001.66|22118.38|21998.38|10
1634251610000|2021-10-14 22:46:50|22121.47|22001.47|22123.89|22003.89|22123.89|22003.89|22121.47|22001.47|9
1634251620000|2021-10-14 22:47:00|22123.37|22003.37|22121.4|22001.4|22123.37|22003.37|22121.4|22001.4|10
1634251630000|2021-10-14 22:47:10|22121.13|22001.13|22120.28|22000.28|22121.77|22001.77|22120.28|22000.28|10
1634251640000|2021-10-14 22:47:20|22120.6|22000.6|22121|22001|22121|22001|22120.48|22000.48|9
1634251650000|2021-10-14 22:47:30|22120.68|22000.68|22120.94|22000.94|22120.94|22000.94|22120.23|22000.23|8
1634251660000|2021-10-14 22:47:40|22120.91|22000.91|22120.83|22000.83|22121.5|22001.5|22120.72|22000.72|7
1634251670000|2021-10-14 22:47:50|22120.95|22000.95|22121.96|22001.96|22122.38|22002.38|22120.74|22000.74|9
1634251680000|2021-10-14 22:48:00|22120.45|22000.45|22124.36|22004.36|22124.51|22004.51|22120.45|22000.45|10
1634251690000|2021-10-14 22:48:10|22124.53|22004.53|22124.1|22004.1|22124.53|22004.53|22123.98|22003.98|9
1634251700000|2021-10-14 22:48:20|22124.21|22004.21|22124.05|22004.05|22124.48|22004.48|22123.95|22003.95|8
1634251710000|2021-10-14 22:48:30|22125.47|22005.47|22125.3|22005.3|22125.47|22005.47|22124.5|22004.5|8
1634251720000|2021-10-14 22:48:40|22125.38|22005.38|22123.4|22003.4|22125.7|22005.7|22123.4|22003.4|10
1634251730000|2021-10-14 22:48:50|22123.43|22003.43|22124.43|22004.43|22124.56|22004.56|22122.93|22002.93|9
1634251740000|2021-10-14 22:49:00|22124.39|22004.39|22125.58|22005.58|22125.58|22005.58|22123.86|22003.86|10
1634251750000|2021-10-14 22:49:10|22125.99|22005.99|22125.54|22005.54|22126.03|22006.03|22125.54|22005.54|10
1634251760000|2021-10-14 22:49:20|22125.7|22005.7|22124|22004|22125.7|22005.7|22123.95|22003.95|7
1634251770000|2021-10-14 22:49:30|22124.1|22004.1|22122.19|22002.19|22124.12|22004.12|22122.19|22002.19|10
1634251780000|2021-10-14 22:49:40|22121.4|22001.4|22119.55|21999.55|22121.4|22001.4|22119.55|21999.55|10
1634251790000|2021-10-14 22:49:50|22119.48|21999.48|22121.09|22001.09|22121.09|22001.09|22119.48|21999.48|10
1634251800000|2021-10-14 22:50:00|22121.2|22001.2|22122.48|22002.48|22122.49|22002.49|22121.03|22001.03|10
1634251810000|2021-10-14 22:50:10|22122.41|22002.41|22123.82|22003.82|22123.82|22003.82|22122.41|22002.41|10
1634251820000|2021-10-14 22:50:20|22124.08|22004.08|22126.05|22006.05|22126.89|22006.89|22124.08|22004.08|9
1634251830000|2021-10-14 22:50:30|22126.48|22006.48|22126.88|22006.88|22127.19|22007.19|22126.19|22006.19|7
1634251840000|2021-10-14 22:50:40|22126.48|22006.48|22126.55|22006.55|22126.72|22006.72|22126.24|22006.24|10
1634251850000|2021-10-14 22:50:50|22126.7|22006.7|22127.62|22007.62|22127.85|22007.85|22126.7|22006.7|10
1634251860000|2021-10-14 22:51:00|22127.74|22007.74|22130.28|22010.28|22130.28|22010.28|22127.74|22007.74|10
1634251870000|2021-10-14 22:51:10|22130.68|22010.68|22132.1|22012.1|22132.1|22012.1|22130.51|22010.51|9
1634251880000|2021-10-14 22:51:20|22132.11|22012.11|22134.12|22014.12|22134.4|22014.4|22131.5|22011.5|10
1634251890000|2021-10-14 22:51:30|22134.4|22014.4|22135.94|22015.94|22135.94|22015.94|22134.07|22014.07|10
1634251900000|2021-10-14 22:51:40|22135.95|22015.95|22137.77|22017.77|22137.77|22017.77|22135.95|22015.95|6
1634251910000|2021-10-14 22:51:50|22137.68|22017.68|22139.88|22019.88|22139.88|22019.88|22137.68|22017.68|10
1634251920000|2021-10-14 22:52:00|22139.79|22019.79|22139.86|22019.86|22140.06|22020.06|22139.79|22019.79|9
1634251930000|2021-10-14 22:52:10|22139.92|22019.92|22140.41|22020.41|22140.45|22020.45|22139.92|22019.92|10
1634251940000|2021-10-14 22:52:20|22140.46|22020.46|22139.7|22019.7|22140.46|22020.46|22138.11|22018.11|9
1634251950000|2021-10-14 22:52:30|22139.34|22019.34|22137.51|22017.51|22139.34|22019.34|22136.78|22016.78|10
1634251960000|2021-10-14 22:52:40|22137.37|22017.37|22137.19|22017.19|22137.7|22017.7|22137.18|22017.18|9
1634251970000|2021-10-14 22:52:50|22137.28|22017.28|22139.06|22019.06|22139.17|22019.17|22137.28|22017.28|10
1634251980000|2021-10-14 22:53:00|22139.29|22019.29|22137.7|22017.7|22139.29|22019.29|22137.54|22017.54|9
1634251990000|2021-10-14 22:53:10|22138.14|22018.14|22141.69|22021.69|22142.25|22022.25|22138.14|22018.14|10
1634252000000|2021-10-14 22:53:20|22141.59|22021.59|22141|22021|22142.02|22022.02|22140.66|22020.66|10
1634252010000|2021-10-14 22:53:30|22141.01|22021.01|22143.9|22023.9|22143.9|22023.9|22141.01|22021.01|10
1634252020000|2021-10-14 22:53:40|22143.83|22023.83|22146.84|22026.84|22146.84|22026.84|22143.83|22023.83|10
1634252030000|2021-10-14 22:53:50|22146.94|22026.94|22147.73|22027.73|22147.73|22027.73|22146.88|22026.88|10
1634252040000|2021-10-14 22:54:00|22147.76|22027.76|22148.02|22028.02|22149.14|22029.14|22147.64|22027.64|10
1634252050000|2021-10-14 22:54:10|22147.81|22027.81|22145.94|22025.94|22147.98|22027.98|22145.94|22025.94|10
1634252060000|2021-10-14 22:54:20|22146.88|22026.88|22148.06|22028.06|22148.06|22028.06|22146.81|22026.81|10
1634252070000|2021-10-14 22:54:30|22147.93|22027.93|22149.23|22029.23|22149.23|22029.23|22147.93|22027.93|10
1634252080000|2021-10-14 22:54:40|22149.39|22029.39|22149.89|22029.89|22149.89|22029.89|22148.34|22028.34|10
1634252090000|2021-10-14 22:54:50|22150.19|22030.19|22154.31|22034.31|22154.31|22034.31|22150.19|22030.19|10
1634252100000|2021-10-14 22:55:00|22155.7|22035.7|22154.63|22034.63|22156.09|22036.09|22154.49|22034.49|9
1634252110000|2021-10-14 22:55:10|22154.14|22034.14|22154.67|22034.67|22154.91|22034.91|22154.14|22034.14|8
1634252120000|2021-10-14 22:55:20|22155.11|22035.11|22156.93|22036.93|22157.37|22037.37|22154.86|22034.86|10
1634252130000|2021-10-14 22:55:30|22156.55|22036.55|22154.71|22034.71|22156.92|22036.92|22154.71|22034.71|10
1634252140000|2021-10-14 22:55:40|22154.59|22034.59|22154.67|22034.67|22154.67|22034.67|22153.88|22033.88|8
1634252150000|2021-10-14 22:55:50|22154.56|22034.56|22154.6|22034.6|22154.96|22034.96|22154.46|22034.46|8
1634252160000|2021-10-14 22:56:00|22154.57|22034.57|22154.52|22034.52|22154.57|22034.57|22153.53|22033.53|10
1634252170000|2021-10-14 22:56:10|22154.45|22034.45|22155.73|22035.73|22155.77|22035.77|22154.45|22034.45|8
1634252180000|2021-10-14 22:56:20|22155.82|22035.82|22156.19|22036.19|22157.39|22037.39|22155.61|22035.61|9
1634252190000|2021-10-14 22:56:30|22156.34|22036.34|22159.76|22039.76|22159.76|22039.76|22156.32|22036.32|10
1634252200000|2021-10-14 22:56:40|22159.93|22039.93|22160.46|22040.46|22161.35|22041.35|22159.79|22039.79|10
1634252210000|2021-10-14 22:56:50|22160.93|22040.93|22164.89|22044.89|22164.89|22044.89|22160.93|22040.93|10
1634252220000|2021-10-14 22:57:00|22165.38|22045.38|22167.99|22047.99|22168.41|22048.41|22165.19|22045.19|10
1634252230000|2021-10-14 22:57:10|22168.36|22048.36|22168.36|22048.36|22168.36|22048.36|22166.28|22046.28|9
1634252240000|2021-10-14 22:57:20|22168.45|22048.45|22170.76|22050.76|22170.76|22050.76|22168.45|22048.45|8
1634252250000|2021-10-14 22:57:30|22171.35|22051.35|22173.26|22053.26|22173.26|22053.26|22171.35|22051.35|10
1634252260000|2021-10-14 22:57:40|22173.28|22053.28|22173|22053|22173.28|22053.28|22172.63|22052.63|9
1634252270000|2021-10-14 22:57:50|22172.9|22052.9|22170.79|22050.79|22172.98|22052.98|22170.36|22050.36|10
1634252280000|2021-10-14 22:58:00|22170.73|22050.73|22170.7|22050.7|22171.11|22051.11|22169.85|22049.85|9
1634252290000|2021-10-14 22:58:10|22170.3|22050.3|22171.67|22051.67|22171.76|22051.76|22170.3|22050.3|9
1634252300000|2021-10-14 22:58:20|22171.6|22051.6|22170.26|22050.26|22172.33|22052.33|22170.26|22050.26|10
1634252310000|2021-10-14 22:58:30|22170.07|22050.07|22169.83|22049.83|22171.12|22051.12|22169.83|22049.83|10
1634252320000|2021-10-14 22:58:40|22169.89|22049.89|22168.88|22048.88|22169.94|22049.94|22168.73|22048.73|9
1634252330000|2021-10-14 22:58:50|22169.05|22049.05|22169.95|22049.95|22171.12|22051.12|22169.05|22049.05|10
1634252340000|2021-10-14 22:59:00|22170.03|22050.03|22170.66|22050.66|22170.66|22050.66|22169.95|22049.95|8
1634252350000|2021-10-14 22:59:10|22170.73|22050.73|22166.81|22046.81|22171.21|22051.21|22166.81|22046.81|10
1634252360000|2021-10-14 22:59:20|22166.29|22046.29|22163.62|22043.62|22166.82|22046.82|22163.57|22043.57|10
1634252370000|2021-10-14 22:59:30|22163.25|22043.25|22159.92|22039.92|22163.25|22043.25|22159.92|22039.92|10
1634252380000|2021-10-14 22:59:40|22160.61|22040.61|22156.44|22036.44|22160.61|22040.61|22156.39|22036.39|9
1634252390000|2021-10-14 22:59:50|22155.94|22035.94|22155.58|22035.58|22156.61|22036.61|22155.58|22035.58|10
1634252400000|2021-10-14 23:00:00|22155.53|22035.53|22156.71|22036.71|22156.71|22036.71|22154.68|22034.68|10
1634252410000|2021-10-14 23:00:10|22156.25|22036.25|22156.79|22036.79|22157.08|22037.08|22156.13|22036.13|10
1634252420000|2021-10-14 23:00:20|22157.14|22037.14|22156.32|22036.32|22157.16|22037.16|22156.32|22036.32|8
1634252430000|2021-10-14 23:00:30|22156.61|22036.61|22154.81|22034.81|22156.61|22036.61|22154.81|22034.81|8
1634252440000|2021-10-14 23:00:40|22154.96|22034.96|22157.43|22037.43|22157.43|22037.43|22154.22|22034.22|10
1634252450000|2021-10-14 23:00:50|22159.6|22039.6|22160.34|22040.34|22160.34|22040.34|22159.42|22039.42|9
1634252460000|2021-10-14 23:01:00|22159.73|22039.73|22156.69|22036.69|22159.73|22039.73|22156.69|22036.69|10
1634252470000|2021-10-14 23:01:10|22156.33|22036.33|22155.5|22035.5|22156.76|22036.76|22155.5|22035.5|10
1634252480000|2021-10-14 23:01:20|22155.3|22035.3|22153.93|22033.93|22155.58|22035.58|22153.93|22033.93|9
1634252490000|2021-10-14 23:01:30|22153.73|22033.73|22154.89|22034.89|22154.89|22034.89|22153.51|22033.51|9
1634252500000|2021-10-14 23:01:40|22154.9|22034.9|22153.53|22033.53|22155.16|22035.16|22153.53|22033.53|8
1634252510000|2021-10-14 23:01:50|22153.26|22033.26|22153.38|22033.38|22153.59|22033.59|22152.82|22032.82|10
1634252520000|2021-10-14 23:02:00|22153.91|22033.91|22152.82|22032.82|22153.91|22033.91|22152.04|22032.04|10
1634252530000|2021-10-14 23:02:10|22153.88|22033.88|22153.68|22033.68|22154.57|22034.57|22153.68|22033.68|10
1634252540000|2021-10-14 23:02:20|22154.03|22034.03|22153.99|22033.99|22154.03|22034.03|22153.47|22033.47|8
1634252550000|2021-10-14 23:02:30|22153.65|22033.65|22151.18|22031.18|22154.5|22034.5|22151.18|22031.18|9
1634252560000|2021-10-14 23:02:40|22152.47|22032.47|22147.51|22027.51|22152.47|22032.47|22147.51|22027.51|10
1634252570000|2021-10-14 23:02:50|22146.95|22026.95|22144.19|22024.19|22146.95|22026.95|22144.19|22024.19|9
1634252580000|2021-10-14 23:03:00|22144.15|22024.15|22142.64|22022.64|22144.15|22024.15|22142.24|22022.24|10
1634252590000|2021-10-14 23:03:10|22142.53|22022.53|22142.42|22022.42|22142.99|22022.99|22141.89|22021.89|10
1634252600000|2021-10-14 23:03:20|22142.7|22022.7|22141.58|22021.58|22142.7|22022.7|22141.58|22021.58|8
1634252610000|2021-10-14 23:03:30|22141.56|22021.56|22139.66|22019.66|22141.56|22021.56|22139.21|22019.21|10
1634252620000|2021-10-14 23:03:40|22140.11|22020.11|22138.84|22018.84|22140.11|22020.11|22138.18|22018.18|10
1634252630000|2021-10-14 23:03:50|22139.84|22019.84|22140.5|22020.5|22140.5|22020.5|22138.91|22018.91|10
1634252640000|2021-10-14 23:04:00|22140.16|22020.16|22140.41|22020.41|22140.51|22020.51|22140.04|22020.04|10
1634252650000|2021-10-14 23:04:10|22140.29|22020.29|22139.81|22019.81|22141.37|22021.37|22139.81|22019.81|10
1634252660000|2021-10-14 23:04:20|22139.72|22019.72|22133.99|22013.99|22139.72|22019.72|22133.99|22013.99|10
1634252670000|2021-10-14 23:04:30|22132.99|22012.99|22123.14|22003.14|22132.99|22012.99|22123.14|22003.14|10
1634252680000|2021-10-14 23:04:40|22122.96|22002.96|22121.93|22001.93|22123.04|22003.04|22121.93|22001.93|9
1634252690000|2021-10-14 23:04:50|22121.87|22001.87|22119.56|21999.56|22121.87|22001.87|22119.56|21999.56|9
1634252700000|2021-10-14 23:05:00|22119.49|21999.49|22121.59|22001.59|22121.94|22001.94|22118.68|21998.68|10
1634252710000|2021-10-14 23:05:10|22121.76|22001.76|22120.39|22000.39|22121.93|22001.93|22120.13|22000.13|10
1634252720000|2021-10-14 23:05:20|22120.21|22000.21|22122.82|22002.82|22122.82|22002.82|22120.21|22000.21|8
1634252730000|2021-10-14 23:05:30|22122.47|22002.47|22124.12|22004.12|22124.12|22004.12|22122.41|22002.41|9
1634252740000|2021-10-14 23:05:40|22124.6|22004.6|22132.1|22012.1|22132.1|22012.1|22124.6|22004.6|10
1634252750000|2021-10-14 23:05:50|22132.27|22012.27|22134.83|22014.83|22134.85|22014.85|22132.25|22012.25|9
1634252760000|2021-10-14 23:06:00|22134.88|22014.88|22138.26|22018.26|22138.26|22018.26|22134.88|22014.88|10
1634252770000|2021-10-14 23:06:10|22138.37|22018.37|22145.74|22025.74|22145.9|22025.9|22138.37|22018.37|9
1634252780000|2021-10-14 23:06:20|22146.13|22026.13|22150.45|22030.45|22150.93|22030.93|22146.13|22026.13|10
1634252790000|2021-10-14 23:06:30|22152.73|22032.73|22158.53|22038.53|22158.53|22038.53|22152.29|22032.29|10
1634252800000|2021-10-14 23:06:40|22158.62|22038.62|22163.24|22043.24|22163.46|22043.46|22158.62|22038.62|10
1634252810000|2021-10-14 23:06:50|22163.12|22043.12|22170.87|22050.87|22170.92|22050.92|22163.12|22043.12|10
1634252820000|2021-10-14 23:07:00|22171.81|22051.81|22177.48|22057.48|22177.53|22057.53|22171.81|22051.81|10
1634252830000|2021-10-14 23:07:10|22177.4|22057.4|22177.23|22057.23|22178.14|22058.14|22177.1|22057.1|8
1634252840000|2021-10-14 23:07:20|22177.88|22057.88|22176.16|22056.16|22179.18|22059.18|22176.16|22056.16|10
1634252850000|2021-10-14 23:07:30|22177.01|22057.01|22180.1|22060.1|22180.12|22060.12|22177.01|22057.01|9
1634252860000|2021-10-14 23:07:40|22180.25|22060.25|22179.24|22059.24|22180.71|22060.71|22179.24|22059.24|10
1634252870000|2021-10-14 23:07:50|22178.33|22058.33|22180.9|22060.9|22180.9|22060.9|22177.67|22057.67|10
1634252880000|2021-10-14 23:08:00|22180.88|22060.88|22181.19|22061.19|22181.54|22061.54|22180.12|22060.12|10
1634252890000|2021-10-14 23:08:10|22181.18|22061.18|22179.83|22059.83|22182.17|22062.17|22179.03|22059.03|10
1634252900000|2021-10-14 23:08:20|22180.2|22060.2|22187.52|22067.52|22187.84|22067.84|22180.2|22060.2|10
1634252910000|2021-10-14 23:08:30|22188.16|22068.16|22190.59|22070.59|22191.59|22071.59|22188.16|22068.16|10
1634252920000|2021-10-14 23:08:40|22191.44|22071.44|22193.31|22073.31|22193.64|22073.64|22191.44|22071.44|9
1634252930000|2021-10-14 23:08:50|22194.18|22074.18|22192.47|22072.47|22194.99|22074.99|22192.47|22072.47|10
1634252940000|2021-10-14 23:09:00|22192.55|22072.55|22192.77|22072.77|22192.77|22072.77|22191.06|22071.06|10
1634252950000|2021-10-14 23:09:10|22193.12|22073.12|22192.65|22072.65|22193.89|22073.89|22192.65|22072.65|9
1634252960000|2021-10-14 23:09:20|22192.61|22072.61|22193.23|22073.23|22193.23|22073.23|22192.4|22072.4|9
1634252970000|2021-10-14 23:09:30|22192.9|22072.9|22189.2|22069.2|22192.9|22072.9|22189.2|22069.2|10
1634252980000|2021-10-14 23:09:40|22188.39|22068.39|22188.5|22068.5|22188.75|22068.75|22188.24|22068.24|8
1634252990000|2021-10-14 23:09:50|22188.31|22068.31|22184.3|22064.3|22188.87|22068.87|22184.3|22064.3|10
1634253000000|2021-10-14 23:10:00|22183.1|22063.1|22180.7|22060.7|22183.12|22063.12|22180.7|22060.7|9
1634253010000|2021-10-14 23:10:10|22180.24|22060.24|22173.67|22053.67|22180.24|22060.24|22173.67|22053.67|9
1634253020000|2021-10-14 23:10:20|22173.39|22053.39|22172.29|22052.29|22173.39|22053.39|22171.67|22051.67|10
1634253030000|2021-10-14 23:10:30|22172.36|22052.36|22170.35|22050.35|22172.52|22052.52|22169.85|22049.85|9
1634253040000|2021-10-14 23:10:40|22170.54|22050.54|22167.07|22047.07|22170.54|22050.54|22167.07|22047.07|10
1634253050000|2021-10-14 23:10:50|22167.17|22047.17|22163.99|22043.99|22167.17|22047.17|22163.99|22043.99|10
1634253060000|2021-10-14 23:11:00|22164.07|22044.07|22170.6|22050.6|22170.6|22050.6|22163.9|22043.9|10
1634253070000|2021-10-14 23:11:10|22171.89|22051.89|22179.17|22059.17|22179.17|22059.17|22171.89|22051.89|10
1634253080000|2021-10-14 23:11:20|22178.81|22058.81|22187.22|22067.22|22187.22|22067.22|22178.81|22058.81|10
1634253090000|2021-10-14 23:11:30|22187.21|22067.21|22188.66|22068.66|22188.88|22068.88|22186.78|22066.78|9
1634253100000|2021-10-14 23:11:40|22188.75|22068.75|22188.48|22068.48|22189.63|22069.63|22188.48|22068.48|10
1634253110000|2021-10-14 23:11:50|22188.64|22068.64|22190.5|22070.5|22190.8|22070.8|22188.64|22068.64|10
1634253120000|2021-10-14 23:12:00|22190.6|22070.6|22188.6|22068.6|22190.6|22070.6|22188.14|22068.14|10
1634253130000|2021-10-14 23:12:10|22188.97|22068.97|22190.91|22070.91|22190.91|22070.91|22188.97|22068.97|10
1634253140000|2021-10-14 23:12:20|22190.88|22070.88|22192.83|22072.83|22192.83|22072.83|22190.88|22070.88|9
1634253150000|2021-10-14 23:12:30|22192.71|22072.71|22193.4|22073.4|22193.77|22073.77|22192.71|22072.71|10
1634253160000|2021-10-14 23:12:40|22193.5|22073.5|22190.91|22070.91|22193.52|22073.52|22190.91|22070.91|10
1634253170000|2021-10-14 23:12:50|22190.61|22070.61|22189.79|22069.79|22191.15|22071.15|22189.79|22069.79|10
1634253180000|2021-10-14 23:13:00|22189.82|22069.82|22187.05|22067.05|22189.82|22069.82|22187.05|22067.05|10
1634253190000|2021-10-14 23:13:10|22187.03|22067.03|22188.38|22068.38|22189.01|22069.01|22187.03|22067.03|10
1634253200000|2021-10-14 23:13:20|22188.62|22068.62|22185.46|22065.46|22189.13|22069.13|22185.46|22065.46|10
1634253210000|2021-10-14 23:13:30|22184.52|22064.52|22183.31|22063.31|22184.7|22064.7|22183.27|22063.27|10
1634253220000|2021-10-14 23:13:40|22183.46|22063.46|22180.84|22060.84|22183.46|22063.46|22180.84|22060.84|10
1634253230000|2021-10-14 23:13:50|22181.28|22061.28|22180.69|22060.69|22181.31|22061.31|22180.58|22060.58|9
1634253240000|2021-10-14 23:14:00|22179.74|22059.74|22179.53|22059.53|22180.1|22060.1|22179.5|22059.5|10
1634253250000|2021-10-14 23:14:10|22179.81|22059.81|22178.91|22058.91|22179.81|22059.81|22178.86|22058.86|8
1634253260000|2021-10-14 23:14:20|22178.88|22058.88|22178.44|22058.44|22178.94|22058.94|22178|22058|9
1634253270000|2021-10-14 23:14:30|22178.02|22058.02|22177.35|22057.35|22178.02|22058.02|22177.35|22057.35|7
1634253280000|2021-10-14 23:14:40|22177.44|22057.44|22179.35|22059.35|22179.35|22059.35|22177.44|22057.44|10
1634253290000|2021-10-14 23:14:50|22180.06|22060.06|22180.92|22060.92|22181.85|22061.85|22180.06|22060.06|10
1634253300000|2021-10-14 23:15:00|22180.19|22060.19|22177.89|22057.89|22180.44|22060.44|22177.47|22057.47|10
1634253310000|2021-10-14 23:15:10|22176.67|22056.67|22172.18|22052.18|22176.67|22056.67|22171.39|22051.39|10
1634253320000|2021-10-14 23:15:20|22169.82|22049.82|22169.47|22049.47|22170.57|22050.57|22169.47|22049.47|9
1634253330000|2021-10-14 23:15:30|22169.4|22049.4|22171.12|22051.12|22171.44|22051.44|22169.4|22049.4|10
1634253340000|2021-10-14 23:15:40|22171.15|22051.15|22171.49|22051.49|22171.56|22051.56|22171.06|22051.06|9
1634253350000|2021-10-14 23:15:50|22171.34|22051.34|22172.34|22052.34|22172.34|22052.34|22171.09|22051.09|9
1634253360000|2021-10-14 23:16:00|22172.43|22052.43|22170.97|22050.97|22172.43|22052.43|22170.97|22050.97|10
1634253370000|2021-10-14 23:16:10|22170.33|22050.33|22169.73|22049.73|22170.33|22050.33|22168.78|22048.78|10
1634253380000|2021-10-14 23:16:20|22169.71|22049.71|22169.71|22049.71|22170.39|22050.39|22169.56|22049.56|10
1634253390000|2021-10-14 23:16:30|22169.68|22049.68|22173.75|22053.75|22173.75|22053.75|22169.14|22049.14|10
1634253400000|2021-10-14 23:16:40|22173.87|22053.87|22172.48|22052.48|22174.51|22054.51|22172.48|22052.48|10
1634253410000|2021-10-14 23:16:50|22172.99|22052.99|22173.24|22053.24|22173.24|22053.24|22172.29|22052.29|9
1634253420000|2021-10-14 23:17:00|22171.71|22051.71|22170.72|22050.72|22171.76|22051.76|22170.72|22050.72|8
1634253430000|2021-10-14 23:17:10|22169.38|22049.38|22166.11|22046.11|22169.38|22049.38|22166.11|22046.11|10
1634253440000|2021-10-14 23:17:20|22166.27|22046.27|22162.67|22042.67|22166.27|22046.27|22162.58|22042.58|10
1634253450000|2021-10-14 23:17:30|22162.39|22042.39|22159.85|22039.85|22162.66|22042.66|22159.85|22039.85|9
1634253460000|2021-10-14 23:17:40|22159.97|22039.97|22154.87|22034.87|22159.97|22039.97|22154.78|22034.78|10
1634253470000|2021-10-14 23:17:50|22154.32|22034.32|22150.13|22030.13|22154.32|22034.32|22149.8|22029.8|10
1634253480000|2021-10-14 23:18:00|22149.43|22029.43|22149.22|22029.22|22149.91|22029.91|22148.45|22028.45|8
1634253490000|2021-10-14 23:18:10|22149.11|22029.11|22148.69|22028.69|22149.55|22029.55|22147.84|22027.84|9
1634253500000|2021-10-14 23:18:20|22148.57|22028.57|22146.79|22026.79|22148.97|22028.97|22146.54|22026.54|10
1634253510000|2021-10-14 23:18:30|22145.79|22025.79|22144.5|22024.5|22145.79|22025.79|22144.5|22024.5|10
1634253520000|2021-10-14 23:18:40|22144.49|22024.49|22143.11|22023.11|22144.79|22024.79|22143.11|22023.11|10
1634253530000|2021-10-14 23:18:50|22143|22023|22141.48|22021.48|22143|22023|22140.41|22020.41|9
1634253540000|2021-10-14 23:19:00|22141.11|22021.11|22136.67|22016.67|22141.11|22021.11|22136.67|22016.67|10
1634253550000|2021-10-14 23:19:10|22136.83|22016.83|22134.88|22014.88|22136.83|22016.83|22134.74|22014.74|9
1634253560000|2021-10-14 23:19:20|22135.18|22015.18|22133.51|22013.51|22135.18|22015.18|22133.51|22013.51|10
1634253570000|2021-10-14 23:19:30|22131.3|22011.3|22129.8|22009.8|22131.61|22011.61|22129.61|22009.61|10
1634253580000|2021-10-14 23:19:40|22130.04|22010.04|22129.05|22009.05|22130.04|22010.04|22128.3|22008.3|10
1634253590000|2021-10-14 23:19:50|22129.16|22009.16|22128.47|22008.47|22129.33|22009.33|22128.47|22008.47|10
1634253600000|2021-10-14 23:20:00|22128.36|22008.36|22128.95|22008.95|22128.95|22008.95|22126.91|22006.91|10
1634253610000|2021-10-14 23:20:10|22129.76|22009.76|22129.38|22009.38|22132.06|22012.06|22129.38|22009.38|10
1634253620000|2021-10-14 23:20:20|22129.52|22009.52|22125.99|22005.99|22129.52|22009.52|22125.99|22005.99|9
1634253630000|2021-10-14 23:20:30|22124.3|22004.3|22122.1|22002.1|22124.63|22004.63|22122.1|22002.1|9
1634253640000|2021-10-14 23:20:40|22121.73|22001.73|22118.96|21998.96|22121.78|22001.78|22118.96|21998.96|9
1634253650000|2021-10-14 23:20:50|22119.01|21999.01|22118.01|21998.01|22119.01|21999.01|22117.99|21997.99|9
1634253660000|2021-10-14 23:21:00|22117.75|21997.75|22118.62|21998.62|22119.75|21999.75|22117.75|21997.75|10
1634253670000|2021-10-14 23:21:10|22118.11|21998.11|22117.27|21997.27|22118.2|21998.2|22117.17|21997.17|9
1634253680000|2021-10-14 23:21:20|22117.28|21997.28|22118.06|21998.06|22118.06|21998.06|22116.85|21996.85|9
1634253690000|2021-10-14 23:21:30|22119.66|21999.66|22118.94|21998.94|22120.4|22000.4|22118.74|21998.74|10
1634253700000|2021-10-14 23:21:40|22118.87|21998.87|22119.23|21999.23|22119.58|21999.58|22118.62|21998.62|10
1634253710000|2021-10-14 23:21:50|22119.14|21999.14|22117.42|21997.42|22119.14|21999.14|22117.18|21997.18|9
1634253720000|2021-10-14 23:22:00|22117.89|21997.89|22114.53|21994.53|22118.43|21998.43|22114.53|21994.53|9
1634253730000|2021-10-14 23:22:10|22113.76|21993.76|22113.07|21993.07|22113.76|21993.76|22112.22|21992.22|10
1634253740000|2021-10-14 23:22:20|22112.86|21992.86|22106.6|21986.6|22112.86|21992.86|22106.6|21986.6|10
1634253750000|2021-10-14 23:22:30|22106.79|21986.79|22108.26|21988.26|22109.29|21989.29|22106.79|21986.79|10
1634253760000|2021-10-14 23:22:40|22109.14|21989.14|22107.1|21987.1|22109.14|21989.14|22107.1|21987.1|10
1634253770000|2021-10-14 23:22:50|22106.77|21986.77|22106.35|21986.35|22106.98|21986.98|22105.45|21985.45|10
1634253780000|2021-10-14 23:23:00|22106.19|21986.19|22102.34|21982.34|22106.19|21986.19|22102.34|21982.34|10
1634253790000|2021-10-14 23:23:10|22102.47|21982.47|22090.46|21970.46|22102.47|21982.47|22090.46|21970.46|10
1634253800000|2021-10-14 23:23:20|22090.07|21970.07|22089.51|21969.51|22090.07|21970.07|22085.57|21965.57|8
1634253810000|2021-10-14 23:23:30|22090.33|21970.33|22096.3|21976.3|22096.3|21976.3|22090.33|21970.33|10
1634253820000|2021-10-14 23:23:40|22095.82|21975.82|22092.57|21972.57|22096.1|21976.1|22092.57|21972.57|10
1634253830000|2021-10-14 23:23:50|22092.35|21972.35|22082.86|21962.86|22092.35|21972.35|22082.86|21962.86|9
1634253840000|2021-10-14 23:24:00|22082.72|21962.72|22080.54|21960.54|22083.46|21963.46|22080.54|21960.54|10
1634253850000|2021-10-14 23:24:10|22081.23|21961.23|22083.66|21963.66|22083.66|21963.66|22081.23|21961.23|10
1634253860000|2021-10-14 23:24:20|22084.4|21964.4|22082.67|21962.67|22084.4|21964.4|22082.67|21962.67|9
1634253870000|2021-10-14 23:24:30|22082.19|21962.19|22079.13|21959.13|22082.19|21962.19|22079.05|21959.05|10
1634253880000|2021-10-14 23:24:40|22079.29|21959.29|22079.6|21959.6|22080.13|21960.13|22079.04|21959.04|10
1634253890000|2021-10-14 23:24:50|22078.88|21958.88|22075.49|21955.49|22078.88|21958.88|22075.49|21955.49|10
1634253900000|2021-10-14 23:25:00|22074.47|21954.47|22069.36|21949.36|22074.47|21954.47|22069.36|21949.36|9
1634253910000|2021-10-14 23:25:10|22069.01|21949.01|22067.94|21947.94|22069.64|21949.64|22067.94|21947.94|10
1634253920000|2021-10-14 23:25:20|22067.89|21947.89|22064.57|21944.57|22067.89|21947.89|22064.4|21944.4|10
1634253930000|2021-10-14 23:25:30|22064.41|21944.41|22062.5|21942.5|22064.86|21944.86|22062.38|21942.38|10
1634253940000|2021-10-14 23:25:40|22062.17|21942.17|22061.93|21941.93|22062.39|21942.39|22061.17|21941.17|10
1634253950000|2021-10-14 23:25:50|22061.32|21941.32|22059.31|21939.31|22061.32|21941.32|22059.15|21939.15|10
1634253960000|2021-10-14 23:26:00|22059.13|21939.13|22057.79|21937.79|22060.83|21940.83|22057.62|21937.62|10
1634253970000|2021-10-14 23:26:10|22057.64|21937.64|22057.06|21937.06|22058.17|21938.17|22056.91|21936.91|10
1634253980000|2021-10-14 23:26:20|22057.49|21937.49|22059.78|21939.78|22059.78|21939.78|22055.82|21935.82|9
1634253990000|2021-10-14 23:26:30|22060.04|21940.04|22062.84|21942.84|22063.79|21943.79|22060.04|21940.04|10
1634254000000|2021-10-14 23:26:40|22062.6|21942.6|22061.8|21941.8|22063.36|21943.36|22061.75|21941.75|10
1634254010000|2021-10-14 23:26:50|22061.53|21941.53|22060.53|21940.53|22062.17|21942.17|22060.53|21940.53|10
1634254020000|2021-10-14 23:27:00|22061.29|21941.29|22057.41|21937.41|22061.29|21941.29|22057.17|21937.17|10
1634254030000|2021-10-14 23:27:10|22057.53|21937.53|22056.45|21936.45|22057.53|21937.53|22056.45|21936.45|10
1634254040000|2021-10-14 23:27:20|22057.41|21937.41|22055.69|21935.69|22057.41|21937.41|22055.69|21935.69|6
1634254050000|2021-10-14 23:27:30|22055.7|21935.7|22053.41|21933.41|22055.7|21935.7|22053.41|21933.41|10
1634254060000|2021-10-14 23:27:40|22053.01|21933.01|22052.64|21932.64|22053.67|21933.67|22052.32|21932.32|10
1634254070000|2021-10-14 23:27:50|22052.31|21932.31|22051.75|21931.75|22052.31|21932.31|22051.46|21931.46|10
1634254080000|2021-10-14 23:28:00|22051.01|21931.01|22052.86|21932.86|22053.42|21933.42|22051.01|21931.01|10
1634254090000|2021-10-14 23:28:10|22053.18|21933.18|22054.54|21934.54|22054.54|21934.54|22052.31|21932.31|10
1634254100000|2021-10-14 23:28:20|22054.5|21934.5|22057.2|21937.2|22057.2|21937.2|22054.5|21934.5|10
1634254110000|2021-10-14 23:28:30|22056.15|21936.15|22063.54|21943.54|22063.54|21943.54|22056.15|21936.15|9
1634254120000|2021-10-14 23:28:40|22064.81|21944.81|22072.15|21952.15|22072.15|21952.15|22064.81|21944.81|10
1634254130000|2021-10-14 23:28:50|22071.84|21951.84|22072.84|21952.84|22074.22|21954.22|22071.84|21951.84|10
1634254140000|2021-10-14 23:29:00|22072.14|21952.14|22067.13|21947.13|22072.14|21952.14|22066.63|21946.63|10
1634254150000|2021-10-14 23:29:10|22066.64|21946.64|22066.03|21946.03|22066.7|21946.7|22065.88|21945.88|10
1634254160000|2021-10-14 23:29:20|22065.67|21945.67|22063.75|21943.75|22065.67|21945.67|22063|21943|10
1634254170000|2021-10-14 23:29:30|22063.98|21943.98|22068.89|21948.89|22068.89|21948.89|22063.98|21943.98|10
1634254180000|2021-10-14 23:29:40|22069.14|21949.14|22072.92|21952.92|22072.92|21952.92|22069.14|21949.14|10
1634254190000|2021-10-14 23:29:50|22072.8|21952.8|22070.17|21950.17|22072.8|21952.8|22070.17|21950.17|9
1634254200000|2021-10-14 23:30:00|22069.73|21949.73|22063.55|21943.55|22069.73|21949.73|22063.34|21943.34|10
1634254210000|2021-10-14 23:30:10|22064.37|21944.37|22062.61|21942.61|22064.37|21944.37|22062.61|21942.61|9
1634254220000|2021-10-14 23:30:20|22063.08|21943.08|22064.35|21944.35|22064.35|21944.35|22062.38|21942.38|9
1634254230000|2021-10-14 23:30:30|22064.83|21944.83|22068.87|21948.87|22069.2|21949.2|22064.83|21944.83|10
1634254240000|2021-10-14 23:30:40|22069.04|21949.04|22072.92|21952.92|22073.16|21953.16|22069.04|21949.04|10
1634254250000|2021-10-14 23:30:50|22073|21953|22074.36|21954.36|22074.36|21954.36|22073|21953|10
1634254260000|2021-10-14 23:31:00|22073.56|21953.56|22074.73|21954.73|22074.83|21954.83|22073.26|21953.26|9
1634254270000|2021-10-14 23:31:10|22076.42|21956.42|22082.52|21962.52|22082.52|21962.52|22076.42|21956.42|10
1634254280000|2021-10-14 23:31:20|22082.35|21962.35|22087.51|21967.51|22087.51|21967.51|22082.35|21962.35|9
1634254290000|2021-10-14 23:31:30|22087.37|21967.37|22090.15|21970.15|22090.15|21970.15|22087.37|21967.37|10
1634254300000|2021-10-14 23:31:40|22090.21|21970.21|22093.6|21973.6|22093.71|21973.71|22090.21|21970.21|10
1634254310000|2021-10-14 23:31:50|22093.38|21973.38|22094.46|21974.46|22095.66|21975.66|22093.38|21973.38|10
1634254320000|2021-10-14 23:32:00|22094.81|21974.81|22094.68|21974.68|22095.02|21975.02|22094.62|21974.62|10
1634254330000|2021-10-14 23:32:10|22094.9|21974.9|22098.82|21978.82|22098.82|21978.82|22094.54|21974.54|10
1634254340000|2021-10-14 23:32:20|22099.09|21979.09|22100.1|21980.1|22100.1|21980.1|22098.78|21978.78|10
1634254350000|2021-10-14 23:32:30|22100.78|21980.78|22103.91|21983.91|22103.91|21983.91|22100.78|21980.78|9
1634254360000|2021-10-14 23:32:40|22104.12|21984.12|22105.67|21985.67|22105.91|21985.91|22104.12|21984.12|10
1634254370000|2021-10-14 23:32:50|22105.83|21985.83|22105.89|21985.89|22106.4|21986.4|22105.47|21985.47|10
1634254380000|2021-10-14 23:33:00|22105.54|21985.54|22105.99|21985.99|22106.06|21986.06|22105.48|21985.48|8
1634254390000|2021-10-14 23:33:10|22105.83|21985.83|22105.41|21985.41|22105.83|21985.83|22105.16|21985.16|8
1634254400000|2021-10-14 23:33:20|22104.04|21984.04|22104.9|21984.9|22105.49|21985.49|22103.69|21983.69|7
1634254410000|2021-10-14 23:33:30|22104.57|21984.57|22107.36|21987.36|22107.36|21987.36|22104.48|21984.48|8
1634254420000|2021-10-14 23:33:40|22109.43|21989.43|22110.01|21990.01|22110.01|21990.01|22109.16|21989.16|10
1634254430000|2021-10-14 23:33:50|22110.68|21990.68|22110.76|21990.76|22110.77|21990.77|22110.29|21990.29|9
1634254440000|2021-10-14 23:34:00|22110.55|21990.55|22114.77|21994.77|22114.77|21994.77|22110.55|21990.55|10
1634254450000|2021-10-14 23:34:10|22115.13|21995.13|22113.76|21993.76|22116.22|21996.22|22113.76|21993.76|10
1634254460000|2021-10-14 23:34:20|22113.35|21993.35|22109.83|21989.83|22113.46|21993.46|22109.83|21989.83|8
1634254470000|2021-10-14 23:34:30|22109.84|21989.84|22107.45|21987.45|22109.84|21989.84|22107.45|21987.45|7
1634254480000|2021-10-14 23:34:40|22107.84|21987.84|22108.21|21988.21|22109.01|21989.01|22107.84|21987.84|9
1634254490000|2021-10-14 23:34:50|22108.26|21988.26|22109.44|21989.44|22109.44|21989.44|22108.26|21988.26|10
1634254500000|2021-10-14 23:35:00|22109.81|21989.81|22109|21989|22110.45|21990.45|22109|21989|8
1634254510000|2021-10-14 23:35:10|22109.13|21989.13|22112.9|21992.9|22112.92|21992.92|22109.13|21989.13|9
1634254520000|2021-10-14 23:35:20|22114.14|21994.14|22115|21995|22115|21995|22114.09|21994.09|10
1634254530000|2021-10-14 23:35:30|22114.54|21994.54|22110.52|21990.52|22114.73|21994.73|22110.52|21990.52|10
1634254540000|2021-10-14 23:35:40|22109.98|21989.98|22105.99|21985.99|22109.98|21989.98|22105.99|21985.99|10
1634254550000|2021-10-14 23:35:50|22107.05|21987.05|22103.64|21983.64|22107.24|21987.24|22103.64|21983.64|10
1634254560000|2021-10-14 23:36:00|22101.85|21981.85|22101.93|21981.93|22102.09|21982.09|22101.26|21981.26|10
1634254570000|2021-10-14 23:36:10|22101.5|21981.5|22100.87|21980.87|22101.59|21981.59|22100.46|21980.46|8
1634254580000|2021-10-14 23:36:20|22100.94|21980.94|22101.51|21981.51|22101.51|21981.51|22100.37|21980.37|9
1634254590000|2021-10-14 23:36:30|22102.66|21982.66|22107.34|21987.34|22107.38|21987.38|22102.59|21982.59|9
1634254600000|2021-10-14 23:36:40|22107.99|21987.99|22115.15|21995.15|22115.15|21995.15|22107.99|21987.99|10
1634254610000|2021-10-14 23:36:50|22114.98|21994.98|22119.49|21999.49|22119.86|21999.86|22114.98|21994.98|10
1634254620000|2021-10-14 23:37:00|22119.35|21999.35|22119.73|21999.73|22119.73|21999.73|22118.99|21998.99|9
1634254630000|2021-10-14 23:37:10|22119.69|21999.69|22120.66|22000.66|22121.28|22001.28|22119.54|21999.54|10
1634254640000|2021-10-14 23:37:20|22120.87|22000.87|22121.17|22001.17|22121.87|22001.87|22120.77|22000.77|9
1634254650000|2021-10-14 23:37:30|22120.71|22000.71|22124.48|22004.48|22124.48|22004.48|22120.71|22000.71|10
1634254660000|2021-10-14 23:37:40|22124.52|22004.52|22125.68|22005.68|22125.68|22005.68|22124.52|22004.52|7
1634254670000|2021-10-14 23:37:50|22125.47|22005.47|22126.59|22006.59|22126.59|22006.59|22125.24|22005.24|10
1634254680000|2021-10-14 23:38:00|22126.53|22006.53|22126.32|22006.32|22126.53|22006.53|22126.02|22006.02|9
1634254690000|2021-10-14 23:38:10|22126.42|22006.42|22128.29|22008.29|22128.29|22008.29|22126.17|22006.17|10
1634254700000|2021-10-14 23:38:20|22128.4|22008.4|22129.7|22009.7|22129.7|22009.7|22128.4|22008.4|9
1634254710000|2021-10-14 23:38:30|22129.37|22009.37|22129.16|22009.16|22129.37|22009.37|22128.91|22008.91|9
1634254720000|2021-10-14 23:38:40|22129.12|22009.12|22130.56|22010.56|22130.56|22010.56|22129.07|22009.07|9
1634254730000|2021-10-14 23:38:50|22131.46|22011.46|22136.55|22016.55|22136.55|22016.55|22131.46|22011.46|10
1634254740000|2021-10-14 23:39:00|22137.84|22017.84|22138.37|22018.37|22138.43|22018.43|22136.77|22016.77|10
1634254750000|2021-10-14 23:39:10|22137.6|22017.6|22139.35|22019.35|22139.85|22019.85|22137.6|22017.6|9
1634254760000|2021-10-14 23:39:20|22139.32|22019.32|22137.5|22017.5|22139.32|22019.32|22137.29|22017.29|10
1634254770000|2021-10-14 23:39:30|22137.56|22017.56|22137.85|22017.85|22137.85|22017.85|22136.46|22016.46|10
1634254780000|2021-10-14 23:39:40|22138.71|22018.71|22139.57|22019.57|22140.16|22020.16|22138.53|22018.53|10
1634254790000|2021-10-14 23:39:50|22139.25|22019.25|22137.99|22017.99|22139.25|22019.25|22137.99|22017.99|9
1634254800000|2021-10-14 23:40:00|22141.59|22021.59|22144.77|22024.77|22144.77|22024.77|22141.16|22021.16|10
1634254810000|2021-10-14 23:40:10|22144.68|22024.68|22147.61|22027.61|22147.63|22027.63|22144.68|22024.68|9
1634254820000|2021-10-14 23:40:20|22147.57|22027.57|22151.96|22031.96|22151.96|22031.96|22147.57|22027.57|9
1634254830000|2021-10-14 23:40:30|22151.62|22031.62|22153.93|22033.93|22154.16|22034.16|22151.62|22031.62|10
1634254840000|2021-10-14 23:40:40|22153.81|22033.81|22152.4|22032.4|22154.01|22034.01|22152.4|22032.4|9
1634254850000|2021-10-14 23:40:50|22152.67|22032.67|22154.35|22034.35|22154.5|22034.5|22152.35|22032.35|9
1634254860000|2021-10-14 23:41:00|22154.42|22034.42|22155.28|22035.28|22155.28|22035.28|22153.72|22033.72|9
1634254870000|2021-10-14 23:41:10|22155.48|22035.48|22152.94|22032.94|22155.48|22035.48|22152.91|22032.91|10
1634254880000|2021-10-14 23:41:20|22153.16|22033.16|22154.85|22034.85|22154.99|22034.99|22153.16|22033.16|10
1634254890000|2021-10-14 23:41:30|22155.03|22035.03|22154.91|22034.91|22155.03|22035.03|22153.84|22033.84|10
1634254900000|2021-10-14 23:41:40|22155.22|22035.22|22156.49|22036.49|22156.85|22036.85|22155.22|22035.22|9
1634254910000|2021-10-14 23:41:50|22156.6|22036.6|22153.78|22033.78|22156.6|22036.6|22153.78|22033.78|10
1634254920000|2021-10-14 23:42:00|22152.11|22032.11|22152.25|22032.25|22152.25|22032.25|22151.93|22031.93|9
1634254930000|2021-10-14 23:42:10|22152|22032|22154.74|22034.74|22154.74|22034.74|22152|22032|10
1634254940000|2021-10-14 23:42:20|22155.03|22035.03|22155.07|22035.07|22155.32|22035.32|22154.95|22034.95|9
1634254950000|2021-10-14 23:42:30|22155.06|22035.06|22155.54|22035.54|22155.71|22035.71|22154.93|22034.93|8
1634254960000|2021-10-14 23:42:40|22155.56|22035.56|22155.21|22035.21|22155.56|22035.56|22154.67|22034.67|10
1634254970000|2021-10-14 23:42:50|22155.41|22035.41|22155.09|22035.09|22155.6|22035.6|22155.06|22035.06|10
1634254980000|2021-10-14 23:43:00|22155.11|22035.11|22154.42|22034.42|22155.12|22035.12|22154.26|22034.26|9
1634254990000|2021-10-14 23:43:10|22154.76|22034.76|22155.16|22035.16|22155.34|22035.34|22154.24|22034.24|9
1634255000000|2021-10-14 23:43:20|22155.75|22035.75|22157.74|22037.74|22157.74|22037.74|22155.75|22035.75|10
1634255010000|2021-10-14 23:43:30|22157.84|22037.84|22159.95|22039.95|22159.95|22039.95|22157.81|22037.81|10
1634255020000|2021-10-14 23:43:40|22159.98|22039.98|22158.83|22038.83|22160.04|22040.04|22158.46|22038.46|9
1634255030000|2021-10-14 23:43:50|22159.49|22039.49|22160.13|22040.13|22160.13|22040.13|22159.06|22039.06|9
1634255040000|2021-10-14 23:44:00|22160.59|22040.59|22164.01|22044.01|22164.01|22044.01|22160|22040|9
1634255050000|2021-10-14 23:44:10|22163.97|22043.97|22166.78|22046.78|22167.11|22047.11|22163.46|22043.46|10
1634255060000|2021-10-14 23:44:20|22166.02|22046.02|22162.07|22042.07|22166.02|22046.02|22161.15|22041.15|10
1634255070000|2021-10-14 23:44:30|22161.96|22041.96|22163.78|22043.78|22164.17|22044.17|22161.96|22041.96|9
1634255080000|2021-10-14 23:44:40|22164.79|22044.79|22164.17|22044.17|22164.79|22044.79|22162.51|22042.51|9
1634255090000|2021-10-14 23:44:50|22163.53|22043.53|22162.15|22042.15|22164.32|22044.32|22162.15|22042.15|8
1634255100000|2021-10-14 23:45:00|22162.16|22042.16|22163.42|22043.42|22163.79|22043.79|22162.16|22042.16|8
1634255110000|2021-10-14 23:45:10|22164.13|22044.13|22164.96|22044.96|22165.23|22045.23|22163.87|22043.87|10
1634255120000|2021-10-14 23:45:20|22165.12|22045.12|22165.02|22045.02|22165.12|22045.12|22163.9|22043.9|9
1634255130000|2021-10-14 23:45:30|22164.88|22044.88|22164.29|22044.29|22164.91|22044.91|22164.03|22044.03|9
1634255140000|2021-10-14 23:45:40|22164.38|22044.38|22164.03|22044.03|22165.74|22045.74|22164.01|22044.01|10
1634255150000|2021-10-14 23:45:50|22164.25|22044.25|22165.71|22045.71|22165.76|22045.76|22163.9|22043.9|10
1634255160000|2021-10-14 23:46:00|22165.56|22045.56|22165.01|22045.01|22165.56|22045.56|22165|22045|8
1634255170000|2021-10-14 23:46:10|22164.97|22044.97|22164.2|22044.2|22164.99|22044.99|22163.92|22043.92|10
1634255180000|2021-10-14 23:46:20|22164.28|22044.28|22164.64|22044.64|22165.42|22045.42|22164.26|22044.26|10
1634255190000|2021-10-14 23:46:30|22164.43|22044.43|22165.57|22045.57|22165.57|22045.57|22164.41|22044.41|10
1634255200000|2021-10-14 23:46:40|22166.54|22046.54|22168.11|22048.11|22168.23|22048.23|22166.54|22046.54|10
1634255210000|2021-10-14 23:46:50|22168.64|22048.64|22170.7|22050.7|22170.7|22050.7|22168.51|22048.51|10
1634255220000|2021-10-14 23:47:00|22170.71|22050.71|22167.77|22047.77|22171.27|22051.27|22167.77|22047.77|9
1634255230000|2021-10-14 23:47:10|22167.71|22047.71|22167.99|22047.99|22167.99|22047.99|22167.44|22047.44|7
1634255240000|2021-10-14 23:47:20|22167.64|22047.64|22167.27|22047.27|22167.82|22047.82|22167.05|22047.05|8
1634255250000|2021-10-14 23:47:30|22167.34|22047.34|22167.34|22047.34|22168.42|22048.42|22167.34|22047.34|10
1634255260000|2021-10-14 23:47:40|22168.01|22048.01|22167.77|22047.77|22168.16|22048.16|22167.54|22047.54|8
1634255270000|2021-10-14 23:47:50|22167.8|22047.8|22168.27|22048.27|22168.6|22048.6|22167.24|22047.24|9
1634255280000|2021-10-14 23:48:00|22168.58|22048.58|22168.1|22048.1|22169.19|22049.19|22168|22048|9
1634255290000|2021-10-14 23:48:10|22168.27|22048.27|22163.93|22043.93|22168.27|22048.27|22163.93|22043.93|10
1634255300000|2021-10-14 23:48:20|22163.85|22043.85|22155.86|22035.86|22163.85|22043.85|22155.86|22035.86|10
1634255310000|2021-10-14 23:48:30|22156.01|22036.01|22154.69|22034.69|22157.01|22037.01|22154.69|22034.69|9
1634255320000|2021-10-14 23:48:40|22154.61|22034.61|22153.89|22033.89|22155.36|22035.36|22152.87|22032.87|10
1634255330000|2021-10-14 23:48:50|22153.76|22033.76|22153.71|22033.71|22154.23|22034.23|22153.71|22033.71|10
1634255340000|2021-10-14 23:49:00|22153.62|22033.62|22152.98|22032.98|22153.62|22033.62|22152.98|22032.98|9
1634255350000|2021-10-14 23:49:10|22152.88|22032.88|22150.58|22030.58|22153.01|22033.01|22150.58|22030.58|10
1634255360000|2021-10-14 23:49:20|22156.18|22036.18|22161.83|22041.83|22161.83|22041.83|22156.18|22036.18|10
1634255370000|2021-10-14 23:49:30|22161.57|22041.57|22167.65|22047.65|22168.01|22048.01|22161.57|22041.57|10
1634255380000|2021-10-14 23:49:40|22166.81|22046.81|22169.48|22049.48|22169.48|22049.48|22166.27|22046.27|10
1634255390000|2021-10-14 23:49:50|22168.11|22048.11|22167.66|22047.66|22169.54|22049.54|22167.39|22047.39|10
1634255400000|2021-10-14 23:50:00|22165.74|22045.74|22168.31|22048.31|22168.55|22048.55|22165.74|22045.74|10
1634255410000|2021-10-14 23:50:10|22168.9|22048.9|22174.62|22054.62|22174.62|22054.62|22168.79|22048.79|10
1634255420000|2021-10-14 23:50:20|22174.95|22054.95|22177.12|22057.12|22177.2|22057.2|22174.8|22054.8|9
1634255430000|2021-10-14 23:50:30|22177.27|22057.27|22179.34|22059.34|22179.34|22059.34|22177.24|22057.24|10
1634255440000|2021-10-14 23:50:40|22179.52|22059.52|22177.16|22057.16|22179.52|22059.52|22177.05|22057.05|10
1634255450000|2021-10-14 23:50:50|22176.84|22056.84|22174.96|22054.96|22177.37|22057.37|22174.49|22054.49|10
1634255460000|2021-10-14 23:51:00|22174.41|22054.41|22174.67|22054.67|22174.72|22054.72|22174|22054|10
1634255470000|2021-10-14 23:51:10|22174.23|22054.23|22175.25|22055.25|22175.65|22055.65|22174.23|22054.23|10
1634255480000|2021-10-14 23:51:20|22175.13|22055.13|22175.89|22055.89|22176.82|22056.82|22173.63|22053.63|10
1634255490000|2021-10-14 23:51:30|22176.61|22056.61|22172.73|22052.73|22176.79|22056.79|22172.73|22052.73|10
1634255500000|2021-10-14 23:51:40|22172.54|22052.54|22170.69|22050.69|22172.76|22052.76|22170.69|22050.69|10
1634255510000|2021-10-14 23:51:50|22169.15|22049.15|22167.81|22047.81|22169.6|22049.6|22167.37|22047.37|10
1634255520000|2021-10-14 23:52:00|22167.59|22047.59|22168.76|22048.76|22168.76|22048.76|22167.27|22047.27|10
1634255530000|2021-10-14 23:52:10|22168.79|22048.79|22171|22051|22171|22051|22168.68|22048.68|9
1634255540000|2021-10-14 23:52:20|22172.12|22052.12|22170.07|22050.07|22172.79|22052.79|22170.07|22050.07|10
1634255550000|2021-10-14 23:52:30|22170.01|22050.01|22169.7|22049.7|22170.01|22050.01|22168.81|22048.81|10
1634255560000|2021-10-14 23:52:40|22170.49|22050.49|22170.6|22050.6|22171.28|22051.28|22169.98|22049.98|9
1634255570000|2021-10-14 23:52:50|22169.97|22049.97|22169.96|22049.96|22171.02|22051.02|22169.96|22049.96|8
1634255580000|2021-10-14 23:53:00|22169.98|22049.98|22173.56|22053.56|22173.77|22053.77|22169.98|22049.98|10
1634255590000|2021-10-14 23:53:10|22173.62|22053.62|22176.5|22056.5|22176.67|22056.67|22173.62|22053.62|8
1634255600000|2021-10-14 23:53:20|22176.59|22056.59|22175.91|22055.91|22176.59|22056.59|22175.54|22055.54|10
1634255610000|2021-10-14 23:53:30|22176.34|22056.34|22176.7|22056.7|22177.89|22057.89|22176.16|22056.16|10
1634255620000|2021-10-14 23:53:40|22177.36|22057.36|22176.85|22056.85|22178.47|22058.47|22176.85|22056.85|10
1634255630000|2021-10-14 23:53:50|22176.01|22056.01|22173.47|22053.47|22176.01|22056.01|22173.47|22053.47|8
1634255640000|2021-10-14 23:54:00|22172.9|22052.9|22171.92|22051.92|22172.9|22052.9|22171.47|22051.47|10
1634255650000|2021-10-14 23:54:10|22172.34|22052.34|22169.62|22049.62|22172.76|22052.76|22169.62|22049.62|10
1634255660000|2021-10-14 23:54:20|22169.65|22049.65|22168.33|22048.33|22170.08|22050.08|22168.33|22048.33|10
1634255670000|2021-10-14 23:54:30|22169.05|22049.05|22170.13|22050.13|22170.13|22050.13|22168.46|22048.46|9
1634255680000|2021-10-14 23:54:40|22169.92|22049.92|22169.23|22049.23|22171.31|22051.31|22169.23|22049.23|10
1634255690000|2021-10-14 23:54:50|22169.2|22049.2|22167.32|22047.32|22169.56|22049.56|22167.32|22047.32|9
1634255700000|2021-10-14 23:55:00|22166.94|22046.94|22164.17|22044.17|22166.94|22046.94|22164.17|22044.17|9
1634255710000|2021-10-14 23:55:10|22165.15|22045.15|22162.61|22042.61|22165.15|22045.15|22162.61|22042.61|9
1634255720000|2021-10-14 23:55:20|22162.33|22042.33|22157.11|22037.11|22162.33|22042.33|22156.9|22036.9|9
1634255730000|2021-10-14 23:55:30|22157.28|22037.28|22154.91|22034.91|22157.28|22037.28|22154.41|22034.41|9
1634255740000|2021-10-14 23:55:40|22154.79|22034.79|22154.19|22034.19|22154.79|22034.79|22153.38|22033.38|10
1634255750000|2021-10-14 23:55:50|22153.88|22033.88|22152.16|22032.16|22153.88|22033.88|22150.91|22030.91|9
1634255760000|2021-10-14 23:56:00|22152.04|22032.04|22150|22030|22152.04|22032.04|22150|22030|10
1634255770000|2021-10-14 23:56:10|22150.16|22030.16|22150.84|22030.84|22151.11|22031.11|22149.96|22029.96|10
1634255780000|2021-10-14 23:56:20|22150.99|22030.99|22150.79|22030.79|22151.17|22031.17|22150.53|22030.53|10
1634255790000|2021-10-14 23:56:30|22150.63|22030.63|22147.77|22027.77|22150.63|22030.63|22147.77|22027.77|9
1634255800000|2021-10-14 23:56:40|22147.74|22027.74|22148.17|22028.17|22148.17|22028.17|22146.81|22026.81|9
1634255810000|2021-10-14 23:56:50|22148.14|22028.14|22148.17|22028.17|22148.5|22028.5|22147.77|22027.77|10
1634255820000|2021-10-14 23:57:00|22147.94|22027.94|22149.24|22029.24|22149.24|22029.24|22147.56|22027.56|10
1634255830000|2021-10-14 23:57:10|22149.81|22029.81|22147.65|22027.65|22149.81|22029.81|22147.45|22027.45|9
1634255840000|2021-10-14 23:57:20|22147.66|22027.66|22147.04|22027.04|22147.66|22027.66|22146.02|22026.02|8
1634255850000|2021-10-14 23:57:30|22146.88|22026.88|22149.06|22029.06|22149.06|22029.06|22146.88|22026.88|7
1634255860000|2021-10-14 23:57:40|22148.8|22028.8|22151.82|22031.82|22151.82|22031.82|22148.8|22028.8|10
1634255870000|2021-10-14 23:57:50|22153.38|22033.38|22155.37|22035.37|22155.37|22035.37|22153.38|22033.38|10
1634255880000|2021-10-14 23:58:00|22155.34|22035.34|22152.73|22032.73|22155.34|22035.34|22152.73|22032.73|9
1634255890000|2021-10-14 23:58:10|22153.04|22033.04|22153.85|22033.85|22153.85|22033.85|22152.77|22032.77|9
1634255900000|2021-10-14 23:58:20|22153.65|22033.65|22154|22034|22154.31|22034.31|22153.3|22033.3|10
1634255910000|2021-10-14 23:58:30|22153.92|22033.92|22154.22|22034.22|22154.22|22034.22|22153.39|22033.39|8
1634255920000|2021-10-14 23:58:40|22154.09|22034.09|22153.41|22033.41|22154.99|22034.99|22153.41|22033.41|10
1634255930000|2021-10-14 23:58:50|22153.34|22033.34|22152.95|22032.95|22153.84|22033.84|22152.58|22032.58|8
1634255940000|2021-10-14 23:59:00|22152.4|22032.4|22151.54|22031.54|22152.4|22032.4|22151.54|22031.54|10
1634255950000|2021-10-14 23:59:10|22151.44|22031.44|22154.23|22034.23|22154.23|22034.23|22151.44|22031.44|10
1634255960000|2021-10-14 23:59:20|22154.76|22034.76|22159.32|22039.32|22159.32|22039.32|22154.76|22034.76|10
1634255970000|2021-10-14 23:59:30|22158.88|22038.88|22163.92|22043.92|22163.92|22043.92|22158.88|22038.88|10
1634255980000|2021-10-14 23:59:40|22163.26|22043.26|22165.74|22045.74|22165.74|22045.74|22163.26|22043.26|10
1634255990000|2021-10-14 23:59:50|22166.2|22046.2|22166.98|22046.98|22167.68|22047.68|22165.02|22045.02|10
1634256000000|2021-10-15 00:00:00|22167.29|22047.29|22170.09|22050.09|22170.09|22050.09|22167.29|22047.29|10
1634256010000|2021-10-15 00:00:10|22169.92|22049.92|22169|22049|22170.93|22050.93|22169|22049|10
1634256020000|2021-10-15 00:00:20|22168.87|22048.87|22168.07|22048.07|22169.54|22049.54|22167.11|22047.11|10
1634256030000|2021-10-15 00:00:30|22168.46|22048.46|22169.24|22049.24|22170.41|22050.41|22168.46|22048.46|10
1634256040000|2021-10-15 00:00:40|22169.62|22049.62|22168.99|22048.99|22169.68|22049.68|22167.33|22047.33|10
1634256050000|2021-10-15 00:00:50|22168.63|22048.63|22168.5|22048.5|22169.17|22049.17|22168.2|22048.2|10
1634256060000|2021-10-15 00:01:00|22168.22|22048.22|22163.56|22043.56|22168.32|22048.32|22163.56|22043.56|10
1634256070000|2021-10-15 00:01:10|22164.38|22044.38|22162.26|22042.26|22165.08|22045.08|22162|22042|10
1634256080000|2021-10-15 00:01:20|22163.37|22043.37|22162.62|22042.62|22164.39|22044.39|22161.98|22041.98|10
1634256090000|2021-10-15 00:01:30|22162.64|22042.64|22152.74|22032.74|22162.64|22042.64|22152.74|22032.74|10
1634256100000|2021-10-15 00:01:40|22151.99|22031.99|22144.95|22024.95|22151.99|22031.99|22144.95|22024.95|10
1634256110000|2021-10-15 00:01:50|22144.1|22024.1|22143.92|22023.92|22144.31|22024.31|22142.74|22022.74|10
1634256120000|2021-10-15 00:02:00|22143.94|22023.94|22154.06|22034.06|22154.06|22034.06|22143.52|22023.52|10
1634256130000|2021-10-15 00:02:10|22157.04|22037.04|22163.73|22043.73|22163.73|22043.73|22157.04|22037.04|10
1634256140000|2021-10-15 00:02:20|22163.49|22043.49|22166.17|22046.17|22166.55|22046.55|22163.49|22043.49|10
1634256150000|2021-10-15 00:02:30|22166.36|22046.36|22167.25|22047.25|22169.77|22049.77|22166.36|22046.36|10
1634256160000|2021-10-15 00:02:40|22167.76|22047.76|22171.93|22051.93|22171.93|22051.93|22167.76|22047.76|10
1634256170000|2021-10-15 00:02:50|22172.54|22052.54|22179.1|22059.1|22179.1|22059.1|22172.54|22052.54|10
1634256180000|2021-10-15 00:03:00|22180.65|22060.65|22173.82|22053.82|22180.65|22060.65|22173.43|22053.43|10
1634256190000|2021-10-15 00:03:10|22173.79|22053.79|22161.42|22041.42|22173.79|22053.79|22161.42|22041.42|10
1634256200000|2021-10-15 00:03:20|22160.51|22040.51|22148.56|22028.56|22160.51|22040.51|22148.56|22028.56|10
1634256210000|2021-10-15 00:03:30|22146.78|22026.78|22140.84|22020.84|22146.78|22026.78|22140.84|22020.84|10
1634256220000|2021-10-15 00:03:40|22139.76|22019.76|22134.02|22014.02|22140.62|22020.62|22134.02|22014.02|8
1634256230000|2021-10-15 00:03:50|22132.33|22012.33|22127.63|22007.63|22132.33|22012.33|22127.63|22007.63|10
1634256240000|2021-10-15 00:04:00|22128.05|22008.05|22113.77|21993.77|22128.05|22008.05|22113.52|21993.52|10
1634256250000|2021-10-15 00:04:10|22113.43|21993.43|22113.71|21993.71|22114.28|21994.28|22112.68|21992.68|10
1634256260000|2021-10-15 00:04:20|22114.12|21994.12|22115.48|21995.48|22115.99|21995.99|22114.06|21994.06|10
1634256270000|2021-10-15 00:04:30|22115.25|21995.25|22115.11|21995.11|22116.13|21996.13|22115.11|21995.11|10
1634256280000|2021-10-15 00:04:40|22115.17|21995.17|22111.7|21991.7|22115.17|21995.17|22111.7|21991.7|10
1634256290000|2021-10-15 00:04:50|22106.95|21986.95|22106.81|21986.81|22107.68|21987.68|22106.79|21986.79|10
1634256300000|2021-10-15 00:05:00|22107.34|21987.34|22103.82|21983.82|22108.47|21988.47|22103.82|21983.82|10
1634256310000|2021-10-15 00:05:10|22103.73|21983.73|22092.75|21972.75|22103.73|21983.73|22092.75|21972.75|10
1634256320000|2021-10-15 00:05:20|22092.16|21972.16|22084.31|21964.31|22092.16|21972.16|22083.81|21963.81|10
1634256330000|2021-10-15 00:05:30|22084.41|21964.41|22083.42|21963.42|22084.41|21964.41|22083.22|21963.22|10
1634256340000|2021-10-15 00:05:40|22082.41|21962.41|22083.88|21963.88|22084.44|21964.44|22082.36|21962.36|10
1634256350000|2021-10-15 00:05:50|22085.27|21965.27|22084.95|21964.95|22086.53|21966.53|22084.95|21964.95|10
1634256360000|2021-10-15 00:06:00|22084.87|21964.87|22084.77|21964.77|22085.67|21965.67|22083.22|21963.22|9
1634256370000|2021-10-15 00:06:10|22085.25|21965.25|22083.31|21963.31|22085.42|21965.42|22082.38|21962.38|10
1634256380000|2021-10-15 00:06:20|22083.22|21963.22|22083.14|21963.14|22083.22|21963.22|22081.44|21961.44|9
1634256390000|2021-10-15 00:06:30|22083.1|21963.1|22081.21|21961.21|22083.1|21963.1|22081.21|21961.21|9
1634256400000|2021-10-15 00:06:40|22081.87|21961.87|22078.93|21958.93|22082.67|21962.67|22078.93|21958.93|10
1634256410000|2021-10-15 00:06:50|22078.63|21958.63|22074.32|21954.32|22079.09|21959.09|22074.32|21954.32|10
1634256420000|2021-10-15 00:07:00|22072.4|21952.4|22066.18|21946.18|22072.73|21952.73|22066.15|21946.15|10
1634256430000|2021-10-15 00:07:10|22064.94|21944.94|22060.89|21940.89|22065.54|21945.54|22060.89|21940.89|10
1634256440000|2021-10-15 00:07:20|22060.57|21940.57|22056.07|21936.07|22061.05|21941.05|22056.07|21936.07|10
1634256450000|2021-10-15 00:07:30|22051.49|21931.49|22050.92|21930.92|22051.69|21931.69|22050.16|21930.16|10
1634256460000|2021-10-15 00:07:40|22051.26|21931.26|22048.81|21928.81|22051.26|21931.26|22048.81|21928.81|10
1634256470000|2021-10-15 00:07:50|22048.26|21928.26|22046.31|21926.31|22048.26|21928.26|22045.82|21925.82|9
1634256480000|2021-10-15 00:08:00|22046.2|21926.2|22046.04|21926.04|22048.78|21928.78|22046.02|21926.02|10
1634256490000|2021-10-15 00:08:10|22047.21|21927.21|22051.11|21931.11|22051.11|21931.11|22047.21|21927.21|10
1634256500000|2021-10-15 00:08:20|22051.35|21931.35|22053.5|21933.5|22053.5|21933.5|22051.18|21931.18|10
1634256510000|2021-10-15 00:08:30|22053.87|21933.87|22057.81|21937.81|22057.81|21937.81|22053.87|21933.87|10
1634256520000|2021-10-15 00:08:40|22056.86|21936.86|22057.38|21937.38|22057.78|21937.78|22056.8|21936.8|9
1634256530000|2021-10-15 00:08:50|22057.94|21937.94|22059.33|21939.33|22059.33|21939.33|22057.62|21937.62|10
1634256540000|2021-10-15 00:09:00|22059.5|21939.5|22060.57|21940.57|22060.57|21940.57|22058.72|21938.72|10
1634256550000|2021-10-15 00:09:10|22059.89|21939.89|22057.29|21937.29|22060.63|21940.63|22057.29|21937.29|10
1634256560000|2021-10-15 00:09:20|22056.02|21936.02|22049.76|21929.76|22056.02|21936.02|22049.76|21929.76|10
1634256570000|2021-10-15 00:09:30|22049.29|21929.29|22052.36|21932.36|22052.36|21932.36|22049.29|21929.29|10
1634256580000|2021-10-15 00:09:40|22052.63|21932.63|22055.47|21935.47|22055.47|21935.47|22051.44|21931.44|10
1634256590000|2021-10-15 00:09:50|22055.36|21935.36|22061.41|21941.41|22061.47|21941.47|22055.03|21935.03|10
1634256600000|2021-10-15 00:10:00|22060.75|21940.75|22065.05|21945.05|22065.05|21945.05|22060.75|21940.75|10
1634256610000|2021-10-15 00:10:10|22064.42|21944.42|22071.19|21951.19|22071.19|21951.19|22064.27|21944.27|10
1634256620000|2021-10-15 00:10:20|22072.69|21952.69|22079.49|21959.49|22079.57|21959.57|22072.69|21952.69|10
1634256630000|2021-10-15 00:10:30|22079.57|21959.57|22084.22|21964.22|22084.22|21964.22|22079.57|21959.57|10
1634256640000|2021-10-15 00:10:40|22082.92|21962.92|22081.7|21961.7|22082.92|21962.92|22081.1|21961.1|10
1634256650000|2021-10-15 00:10:50|22081.65|21961.65|22082.77|21962.77|22083.27|21963.27|22081.65|21961.65|10
1634256660000|2021-10-15 00:11:00|22082.73|21962.73|22087.43|21967.43|22087.43|21967.43|22082.73|21962.73|10
1634256670000|2021-10-15 00:11:10|22086.87|21966.87|22087.1|21967.1|22087.46|21967.46|22086.44|21966.44|10
1634256680000|2021-10-15 00:11:20|22086.95|21966.95|22086.18|21966.18|22087.98|21967.98|22085.96|21965.96|10
1634256690000|2021-10-15 00:11:30|22085.68|21965.68|22083.34|21963.34|22085.68|21965.68|22083.04|21963.04|10
1634256700000|2021-10-15 00:11:40|22083.88|21963.88|22088.68|21968.68|22088.68|21968.68|22083.75|21963.75|10
1634256710000|2021-10-15 00:11:50|22089.18|21969.18|22093.02|21973.02|22093.3|21973.3|22088.77|21968.77|10
1634256720000|2021-10-15 00:12:00|22093.12|21973.12|22096.36|21976.36|22097.13|21977.13|22093.12|21973.12|10
1634256730000|2021-10-15 00:12:10|22096.51|21976.51|22096.81|21976.81|22096.98|21976.98|22095.88|21975.88|10
1634256740000|2021-10-15 00:12:20|22096.58|21976.58|22098.9|21978.9|22098.9|21978.9|22096.58|21976.58|8
1634256750000|2021-10-15 00:12:30|22099.11|21979.11|22108.46|21988.46|22108.46|21988.46|22099.11|21979.11|10
1634256760000|2021-10-15 00:12:40|22109.66|21989.66|22115.72|21995.72|22115.72|21995.72|22109.66|21989.66|10
1634256770000|2021-10-15 00:12:50|22116.05|21996.05|22120.16|22000.16|22120.22|22000.22|22116.05|21996.05|10
1634256780000|2021-10-15 00:13:00|22120.94|22000.94|22120.92|22000.92|22122.11|22002.11|22120.71|22000.71|10
1634256790000|2021-10-15 00:13:10|22122.35|22002.35|22123.8|22003.8|22123.8|22003.8|22121.62|22001.62|10
1634256800000|2021-10-15 00:13:20|22123.13|22003.13|22121.18|22001.18|22123.13|22003.13|22120.47|22000.47|10
1634256810000|2021-10-15 00:13:30|22121.15|22001.15|22121.18|22001.18|22121.23|22001.23|22120.7|22000.7|10
1634256820000|2021-10-15 00:13:40|22121.38|22001.38|22121.13|22001.13|22121.38|22001.38|22120.49|22000.49|10
1634256830000|2021-10-15 00:13:50|22121.38|22001.38|22124.6|22004.6|22124.6|22004.6|22121.38|22001.38|10
1634256840000|2021-10-15 00:14:00|22124.99|22004.99|22130.61|22010.61|22130.61|22010.61|22124.99|22004.99|10
1634256850000|2021-10-15 00:14:10|22130.83|22010.83|22131.77|22011.77|22131.77|22011.77|22130.48|22010.48|10
1634256860000|2021-10-15 00:14:20|22131.95|22011.95|22135.84|22015.84|22135.84|22015.84|22131.83|22011.83|10
1634256870000|2021-10-15 00:14:30|22135.81|22015.81|22140.54|22020.54|22140.54|22020.54|22135.81|22015.81|10
1634256880000|2021-10-15 00:14:40|22140.64|22020.64|22143.91|22023.91|22144.37|22024.37|22139.37|22019.37|10
1634256890000|2021-10-15 00:14:50|22143.81|22023.81|22145.8|22025.8|22145.98|22025.98|22143.81|22023.81|10
1634256900000|2021-10-15 00:15:00|22145.45|22025.45|22148.36|22028.36|22148.36|22028.36|22145.45|22025.45|10
1634256910000|2021-10-15 00:15:10|22148.2|22028.2|22148.78|22028.78|22149.65|22029.65|22148.2|22028.2|9
1634256920000|2021-10-15 00:15:20|22149.05|22029.05|22147.96|22027.96|22149.07|22029.07|22147.18|22027.18|10
1634256930000|2021-10-15 00:15:30|22148.06|22028.06|22147.11|22027.11|22148.62|22028.62|22147.11|22027.11|10
1634256940000|2021-10-15 00:15:40|22146.56|22026.56|22144.95|22024.95|22147.03|22027.03|22144.95|22024.95|10
1634256950000|2021-10-15 00:15:50|22144.74|22024.74|22144.92|22024.92|22146.46|22026.46|22144.14|22024.14|10
1634256960000|2021-10-15 00:16:00|22145.09|22025.09|22144.66|22024.66|22145.16|22025.16|22144.31|22024.31|10
1634256970000|2021-10-15 00:16:10|22144.78|22024.78|22150.08|22030.08|22150.87|22030.87|22144.7|22024.7|10
1634256980000|2021-10-15 00:16:20|22150.33|22030.33|22157.61|22037.61|22157.61|22037.61|22150.33|22030.33|10
1634256990000|2021-10-15 00:16:30|22157.87|22037.87|22163.51|22043.51|22163.51|22043.51|22157.87|22037.87|10
1634257000000|2021-10-15 00:16:40|22165.26|22045.26|22167.72|22047.72|22167.72|22047.72|22165.26|22045.26|10
1634257010000|2021-10-15 00:16:50|22168.45|22048.45|22166.22|22046.22|22169.5|22049.5|22166.22|22046.22|10
1634257020000|2021-10-15 00:17:00|22166.08|22046.08|22162.9|22042.9|22166.42|22046.42|22162.57|22042.57|10
1634257030000|2021-10-15 00:17:10|22162.75|22042.75|22165.92|22045.92|22165.92|22045.92|22162.51|22042.51|10
1634257040000|2021-10-15 00:17:20|22165.95|22045.95|22167.92|22047.92|22167.92|22047.92|22165.95|22045.95|10
1634257050000|2021-10-15 00:17:30|22168.49|22048.49|22168.11|22048.11|22168.68|22048.68|22167.73|22047.73|9
1634257060000|2021-10-15 00:17:40|22167.64|22047.64|22166.8|22046.8|22168.12|22048.12|22166.8|22046.8|10
1634257070000|2021-10-15 00:17:50|22166.82|22046.82|22164.42|22044.42|22167.6|22047.6|22164.23|22044.23|10
1634257080000|2021-10-15 00:18:00|22165.29|22045.29|22164.64|22044.64|22165.54|22045.54|22164.38|22044.38|10
1634257090000|2021-10-15 00:18:10|22163.91|22043.91|22158.2|22038.2|22163.91|22043.91|22158.2|22038.2|9
1634257100000|2021-10-15 00:18:20|22157.15|22037.15|22154.13|22034.13|22157.15|22037.15|22153.97|22033.97|10
1634257110000|2021-10-15 00:18:30|22153.47|22033.47|22151.98|22031.98|22153.47|22033.47|22151.93|22031.93|9
1634257120000|2021-10-15 00:18:40|22151.92|22031.92|22150.06|22030.06|22151.92|22031.92|22150.06|22030.06|10
1634257130000|2021-10-15 00:18:50|22149.95|22029.95|22149.64|22029.64|22150.22|22030.22|22149.39|22029.39|10
1634257140000|2021-10-15 00:19:00|22148.96|22028.96|22145.76|22025.76|22148.96|22028.96|22145.76|22025.76|10
1634257150000|2021-10-15 00:19:10|22144.28|22024.28|22140.31|22020.31|22144.28|22024.28|22139.71|22019.71|10
1634257160000|2021-10-15 00:19:20|22139.38|22019.38|22132.74|22012.74|22139.38|22019.38|22132.74|22012.74|10
1634257170000|2021-10-15 00:19:30|22132.04|22012.04|22125.29|22005.29|22132.04|22012.04|22125.29|22005.29|10
1634257180000|2021-10-15 00:19:40|22123.89|22003.89|22119.96|21999.96|22123.89|22003.89|22119.96|21999.96|10
1634257190000|2021-10-15 00:19:50|22118.39|21998.39|22106.17|21986.17|22118.39|21998.39|22106.13|21986.13|9
1634257200000|2021-10-15 00:20:00|22106.73|21986.73|22103.06|21983.06|22106.73|21986.73|22103.06|21983.06|10
1634257210000|2021-10-15 00:20:10|22101.99|21981.99|22097.76|21977.76|22101.99|21981.99|22097.76|21977.76|9
1634257220000|2021-10-15 00:20:20|22096.97|21976.97|22092.05|21972.05|22097.28|21977.28|22092.05|21972.05|10
1634257230000|2021-10-15 00:20:30|22091.69|21971.69|22087.38|21967.38|22091.69|21971.69|22087.21|21967.21|9
1634257240000|2021-10-15 00:20:40|22087.76|21967.76|22086.38|21966.38|22088.43|21968.43|22085.92|21965.92|9
1634257250000|2021-10-15 00:20:50|22086.22|21966.22|22077.81|21957.81|22086.22|21966.22|22077.81|21957.81|10
1634257260000|2021-10-15 00:21:00|22077.21|21957.21|22075.4|21955.4|22077.21|21957.21|22075.4|21955.4|10
1634257270000|2021-10-15 00:21:10|22076.29|21956.29|22072.4|21952.4|22076.64|21956.64|22072.4|21952.4|10
1634257280000|2021-10-15 00:21:20|22072.13|21952.13|22063.88|21943.88|22072.13|21952.13|22063.88|21943.88|10
1634257290000|2021-10-15 00:21:30|22062.27|21942.27|22060.43|21940.43|22062.27|21942.27|22060.43|21940.43|10
1634257300000|2021-10-15 00:21:40|22059.15|21939.15|22056.62|21936.62|22059.15|21939.15|22055.68|21935.68|10
1634257310000|2021-10-15 00:21:50|22056.5|21936.5|22056.82|21936.82|22057.95|21937.95|22055.86|21935.86|10
1634257320000|2021-10-15 00:22:00|22058|21938|22059.56|21939.56|22059.56|21939.56|22057.88|21937.88|10
1634257330000|2021-10-15 00:22:10|22060.26|21940.26|22063.54|21943.54|22063.54|21943.54|22060.26|21940.26|10
1634257340000|2021-10-15 00:22:20|22063.63|21943.63|22063.88|21943.88|22063.88|21943.88|22062.56|21942.56|10
1634257350000|2021-10-15 00:22:30|22063.72|21943.72|22063.06|21943.06|22064.33|21944.33|22063.05|21943.05|10
1634257360000|2021-10-15 00:22:40|22062.99|21942.99|22061.1|21941.1|22063.93|21943.93|22061.1|21941.1|10
1634257370000|2021-10-15 00:22:50|22059.29|21939.29|22057.69|21937.69|22059.29|21939.29|22057.69|21937.69|9
1634257380000|2021-10-15 00:23:00|22057.46|21937.46|22056.39|21936.39|22057.46|21937.46|22056.39|21936.39|10
1634257390000|2021-10-15 00:23:10|22057.06|21937.06|22053.25|21933.25|22057.17|21937.17|22053.25|21933.25|9
1634257400000|2021-10-15 00:23:20|22053.2|21933.2|22051.97|21931.97|22053.66|21933.66|22051.97|21931.97|10
1634257410000|2021-10-15 00:23:30|22052.11|21932.11|22051.94|21931.94|22052.11|21932.11|22050.93|21930.93|10
1634257420000|2021-10-15 00:23:40|22051.56|21931.56|22055.66|21935.66|22056.13|21936.13|22051.56|21931.56|10
1634257430000|2021-10-15 00:23:50|22055.61|21935.61|22055.61|21935.61|22057.02|21937.02|22055.61|21935.61|10
1634257440000|2021-10-15 00:24:00|22056.04|21936.04|22054.08|21934.08|22056.04|21936.04|22054.08|21934.08|10
1634257450000|2021-10-15 00:24:10|22054.39|21934.39|22054.76|21934.76|22055.59|21935.59|22054.39|21934.39|10
1634257460000|2021-10-15 00:24:20|22054.91|21934.91|22054.02|21934.02|22055.32|21935.32|22053.99|21933.99|10
1634257470000|2021-10-15 00:24:30|22053.4|21933.4|22052.21|21932.21|22053.4|21933.4|22051.85|21931.85|9
1634257480000|2021-10-15 00:24:40|22052.4|21932.4|22055.52|21935.52|22055.52|21935.52|22052.4|21932.4|10
1634257490000|2021-10-15 00:24:50|22055.54|21935.54|22056.56|21936.56|22056.66|21936.66|22055.54|21935.54|10
1634257500000|2021-10-15 00:25:00|22056.42|21936.42|22056.27|21936.27|22056.42|21936.42|22055.44|21935.44|10
1634257510000|2021-10-15 00:25:10|22056.21|21936.21|22052.52|21932.52|22056.21|21936.21|22052.52|21932.52|9
1634257520000|2021-10-15 00:25:20|22052.37|21932.37|22049.67|21929.67|22052.37|21932.37|22049.67|21929.67|10
1634257530000|2021-10-15 00:25:30|22048.92|21928.92|22041.53|21921.53|22048.92|21928.92|22041.53|21921.53|10
1634257540000|2021-10-15 00:25:40|22040.85|21920.85|22039.41|21919.41|22040.85|21920.85|22039.41|21919.41|9
1634257550000|2021-10-15 00:25:50|22039.54|21919.54|22036.26|21916.26|22039.54|21919.54|22036.26|21916.26|8
1634257560000|2021-10-15 00:26:00|22035.49|21915.49|22038.58|21918.58|22038.58|21918.58|22035.41|21915.41|10
1634257570000|2021-10-15 00:26:10|22038.86|21918.86|22043.04|21923.04|22043.04|21923.04|22038.48|21918.48|10
1634257580000|2021-10-15 00:26:20|22043.01|21923.01|22040.94|21920.94|22044.23|21924.23|22040.56|21920.56|10
1634257590000|2021-10-15 00:26:30|22040.13|21920.13|22040.73|21920.73|22041.09|21921.09|22039.18|21919.18|10
1634257600000|2021-10-15 00:26:40|22039.6|21919.6|22040.62|21920.62|22040.62|21920.62|22039.6|21919.6|8
1634257610000|2021-10-15 00:26:50|22040.88|21920.88|22040.54|21920.54|22041.76|21921.76|22040.51|21920.51|10
1634257620000|2021-10-15 00:27:00|22039.7|21919.7|22041.22|21921.22|22041.22|21921.22|22039.51|21919.51|10
1634257630000|2021-10-15 00:27:10|22041.15|21921.15|22042.73|21922.73|22043.25|21923.25|22041.15|21921.15|10
1634257640000|2021-10-15 00:27:20|22042.57|21922.57|22041.14|21921.14|22043.09|21923.09|22041.14|21921.14|10
1634257650000|2021-10-15 00:27:30|22041.16|21921.16|22039.2|21919.2|22041.16|21921.16|22039.2|21919.2|10
1634257660000|2021-10-15 00:27:40|22039|21919|22037.77|21917.77|22039|21919|22036.94|21916.94|10
1634257670000|2021-10-15 00:27:50|22037.66|21917.66|22037.12|21917.12|22038.37|21918.37|22037.12|21917.12|8
1634257680000|2021-10-15 00:28:00|22036.29|21916.29|22028.93|21908.93|22036.29|21916.29|22028.93|21908.93|10
1634257690000|2021-10-15 00:28:10|22028.88|21908.88|22022.55|21902.55|22028.88|21908.88|22022.55|21902.55|10
1634257700000|2021-10-15 00:28:20|22023.08|21903.08|22020.98|21900.98|22023.53|21903.53|22020.98|21900.98|10
1634257710000|2021-10-15 00:28:30|22021.18|21901.18|22016.76|21896.76|22021.18|21901.18|22016.76|21896.76|10
1634257720000|2021-10-15 00:28:40|22016.72|21896.72|22013.07|21893.07|22016.72|21896.72|22012.87|21892.87|9
1634257730000|2021-10-15 00:28:50|22012.94|21892.94|22017.18|21897.18|22017.18|21897.18|22012.94|21892.94|10
1634257740000|2021-10-15 00:29:00|22017.75|21897.75|22019.62|21899.62|22020.58|21900.58|22017.75|21897.75|10
1634257750000|2021-10-15 00:29:10|22020.17|21900.17|22019.66|21899.66|22021.17|21901.17|22019.47|21899.47|10
1634257760000|2021-10-15 00:29:20|22020.22|21900.22|22019.53|21899.53|22021.36|21901.36|22019.41|21899.41|9
1634257770000|2021-10-15 00:29:30|22020.07|21900.07|22021.4|21901.4|22022.19|21902.19|22020.07|21900.07|9
1634257780000|2021-10-15 00:29:40|22021.65|21901.65|22026.8|21906.8|22026.8|21906.8|22021.65|21901.65|10
1634257790000|2021-10-15 00:29:50|22027.11|21907.11|22025.81|21905.81|22027.69|21907.69|22025.78|21905.78|9
1634257800000|2021-10-15 00:30:00|22025.69|21905.69|22023.16|21903.16|22025.69|21905.69|22023.16|21903.16|10
1634257810000|2021-10-15 00:30:10|22021.01|21901.01|22021.58|21901.58|22021.58|21901.58|22019.64|21899.64|10
1634257820000|2021-10-15 00:30:20|22021.46|21901.46|22029.77|21909.77|22029.77|21909.77|22021.46|21901.46|10
1634257830000|2021-10-15 00:30:30|22031.11|21911.11|22040.07|21920.07|22040.07|21920.07|22031.11|21911.11|10
1634257840000|2021-10-15 00:30:40|22040.19|21920.19|22035.8|21915.8|22040.19|21920.19|22035.8|21915.8|10
1634257850000|2021-10-15 00:30:50|22035|21915|22032.15|21912.15|22035|21915|22032.15|21912.15|10
1634257860000|2021-10-15 00:31:00|22031.86|21911.86|22029.25|21909.25|22031.86|21911.86|22029.25|21909.25|10
1634257870000|2021-10-15 00:31:10|22029.61|21909.61|22027.35|21907.35|22029.61|21909.61|22027.35|21907.35|10
1634257880000|2021-10-15 00:31:20|22027.13|21907.13|22025.9|21905.9|22027.13|21907.13|22025.13|21905.13|10
1634257890000|2021-10-15 00:31:30|22026.19|21906.19|22024.81|21904.81|22027.06|21907.06|22024.81|21904.81|9
1634257900000|2021-10-15 00:31:40|22024.38|21904.38|22020.49|21900.49|22024.38|21904.38|22020.49|21900.49|10
1634257910000|2021-10-15 00:31:50|22020.41|21900.41|22017.63|21897.63|22020.74|21900.74|22017.63|21897.63|9
1634257920000|2021-10-15 00:32:00|22017.26|21897.26|22012.91|21892.91|22017.26|21897.26|22012.91|21892.91|9
1634257930000|2021-10-15 00:32:10|22012.87|21892.87|22012.97|21892.97|22013.07|21893.07|22012.4|21892.4|10
1634257940000|2021-10-15 00:32:20|22012.23|21892.23|22010.28|21890.28|22012.59|21892.59|22010.01|21890.01|10
1634257950000|2021-10-15 00:32:30|22010.38|21890.38|22007.43|21887.43|22010.38|21890.38|22007.41|21887.41|9
1634257960000|2021-10-15 00:32:40|22007.14|21887.14|22006.52|21886.52|22007.14|21887.14|22006.12|21886.12|9
1634257970000|2021-10-15 00:32:50|22006.65|21886.65|22005.72|21885.72|22007.59|21887.59|22005.72|21885.72|10
1634257980000|2021-10-15 00:33:00|22005.6|21885.6|22004.98|21884.98|22005.95|21885.95|22004.98|21884.98|10
1634257990000|2021-10-15 00:33:10|22004.72|21884.72|22002.69|21882.69|22004.72|21884.72|22002.69|21882.69|10
1634258000000|2021-10-15 00:33:20|22003.09|21883.09|21995.24|21875.24|22003.09|21883.09|21995.24|21875.24|10
1634258010000|2021-10-15 00:33:30|21991.01|21871.01|21961.64|21841.64|21991.01|21871.01|21961.64|21841.64|10
1634258020000|2021-10-15 00:33:40|21961.55|21841.55|21963.22|21843.22|21963.46|21843.46|21960.76|21840.76|10
1634258030000|2021-10-15 00:33:50|21962.3|21842.3|21963.88|21843.88|21963.88|21843.88|21961.49|21841.49|10
1634258040000|2021-10-15 00:34:00|21965.58|21845.58|21968.15|21848.15|21968.15|21848.15|21964.95|21844.95|10
1634258050000|2021-10-15 00:34:10|21966.38|21846.38|21965.11|21845.11|21968.7|21848.7|21965.1|21845.1|10
1634258060000|2021-10-15 00:34:20|21965.15|21845.15|21969.38|21849.38|21969.38|21849.38|21964.39|21844.39|10
1634258070000|2021-10-15 00:34:30|21969.31|21849.31|21966.79|21846.79|21971.65|21851.65|21966.79|21846.79|10
1634258080000|2021-10-15 00:34:40|21966.71|21846.71|21965.66|21845.66|21969.62|21849.62|21965.34|21845.34|10
1634258090000|2021-10-15 00:34:50|21965.34|21845.34|21961.65|21841.65|21965.62|21845.62|21961.65|21841.65|10
1634258100000|2021-10-15 00:35:00|21961.41|21841.41|21963.12|21843.12|21963.12|21843.12|21961.11|21841.11|9
1634258110000|2021-10-15 00:35:10|21963.16|21843.16|21967.14|21847.14|21967.14|21847.14|21963.16|21843.16|10
1634258120000|2021-10-15 00:35:20|21966.68|21846.68|21962.7|21842.7|21966.72|21846.72|21962.7|21842.7|10
1634258130000|2021-10-15 00:35:30|21962.5|21842.5|21962.67|21842.67|21962.67|21842.67|21960.46|21840.46|10
1634258140000|2021-10-15 00:35:40|21963.43|21843.43|21964.96|21844.96|21965.17|21845.17|21963.43|21843.43|9
1634258150000|2021-10-15 00:35:50|21965.9|21845.9|21967.66|21847.66|21967.66|21847.66|21964.82|21844.82|10
1634258160000|2021-10-15 00:36:00|21966.6|21846.6|21970.93|21850.93|21970.93|21850.93|21966.6|21846.6|10
1634258170000|2021-10-15 00:36:10|21971.41|21851.41|21973.2|21853.2|21973.2|21853.2|21971.41|21851.41|9
1634258180000|2021-10-15 00:36:20|21973.83|21853.83|21971.47|21851.47|21974.22|21854.22|21971.47|21851.47|10
1634258190000|2021-10-15 00:36:30|21970.73|21850.73|21963.47|21843.47|21970.89|21850.89|21963.47|21843.47|10
1634258200000|2021-10-15 00:36:40|21963.29|21843.29|21954.2|21834.2|21963.29|21843.29|21954.2|21834.2|10
1634258210000|2021-10-15 00:36:50|21953.89|21833.89|21949.56|21829.56|21953.89|21833.89|21949.56|21829.56|10
1634258220000|2021-10-15 00:37:00|21950.04|21830.04|21954.09|21834.09|21954.09|21834.09|21950.04|21830.04|10
1634258230000|2021-10-15 00:37:10|21953.9|21833.9|21949.99|21829.99|21954.75|21834.75|21949.99|21829.99|10
1634258240000|2021-10-15 00:37:20|21949.67|21829.67|21952.53|21832.53|21952.53|21832.53|21949.26|21829.26|10
1634258250000|2021-10-15 00:37:30|21952.62|21832.62|21950.98|21830.98|21952.76|21832.76|21950.98|21830.98|9
1634258260000|2021-10-15 00:37:40|21949.77|21829.77|21945.26|21825.26|21950.41|21830.41|21945.26|21825.26|10
1634258270000|2021-10-15 00:37:50|21944.71|21824.71|21943.17|21823.17|21944.71|21824.71|21942.38|21822.38|10
1634258280000|2021-10-15 00:38:00|21942.54|21822.54|21939.07|21819.07|21942.54|21822.54|21938.6|21818.6|10
1634258290000|2021-10-15 00:38:10|21939.39|21819.39|21937.26|21817.26|21939.61|21819.61|21937.26|21817.26|10
1634258300000|2021-10-15 00:38:20|21936.5|21816.5|21935.99|21815.99|21937.67|21817.67|21935.79|21815.79|10
1634258310000|2021-10-15 00:38:30|21935.59|21815.59|21936.62|21816.62|21936.62|21816.62|21934.49|21814.49|10
1634258320000|2021-10-15 00:38:40|21936.47|21816.47|21937.38|21817.38|21937.95|21817.95|21935.96|21815.96|10
1634258330000|2021-10-15 00:38:50|21938.49|21818.49|21942.87|21822.87|21942.87|21822.87|21938.49|21818.49|10
1634258340000|2021-10-15 00:39:00|21942.91|21822.91|21944.69|21824.69|21946.74|21826.74|21942.91|21822.91|10
1634258350000|2021-10-15 00:39:10|21944.9|21824.9|21947.52|21827.52|21947.52|21827.52|21944.9|21824.9|10
1634258360000|2021-10-15 00:39:20|21947.82|21827.82|21948.01|21828.01|21949.01|21829.01|21947.82|21827.82|10
1634258370000|2021-10-15 00:39:30|21948.16|21828.16|21946.85|21826.85|21948.16|21828.16|21945.59|21825.59|10
1634258380000|2021-10-15 00:39:40|21947.56|21827.56|21950.01|21830.01|21950.25|21830.25|21947.55|21827.55|10
1634258390000|2021-10-15 00:39:50|21950.99|21830.99|21948.63|21828.63|21950.99|21830.99|21948.63|21828.63|9
1634258400000|2021-10-15 00:40:00|21948.69|21828.69|21947.82|21827.82|21948.69|21828.69|21946.92|21826.92|10
1634258410000|2021-10-15 00:40:10|21947.44|21827.44|21943.81|21823.81|21947.44|21827.44|21943.81|21823.81|10
1634258420000|2021-10-15 00:40:20|21943.58|21823.58|21948.71|21828.71|21948.71|21828.71|21943.58|21823.58|10
1634258430000|2021-10-15 00:40:30|21949.5|21829.5|21952.98|21832.98|21952.98|21832.98|21949.5|21829.5|10
1634258440000|2021-10-15 00:40:40|21953.21|21833.21|21957.33|21837.33|21957.33|21837.33|21953.21|21833.21|10
1634258450000|2021-10-15 00:40:50|21956.87|21836.87|21959.15|21839.15|21959.15|21839.15|21956.87|21836.87|10
1634258460000|2021-10-15 00:41:00|21959.47|21839.47|21958.57|21838.57|21959.47|21839.47|21957.83|21837.83|10
1634258470000|2021-10-15 00:41:10|21958.09|21838.09|21959.36|21839.36|21959.36|21839.36|21957.2|21837.2|9
1634258480000|2021-10-15 00:41:20|21959.61|21839.61|21969.03|21849.03|21969.03|21849.03|21959.61|21839.61|10
1634258490000|2021-10-15 00:41:30|21969.54|21849.54|21979.65|21859.65|21979.65|21859.65|21969.54|21849.54|10
1634258500000|2021-10-15 00:41:40|21979.64|21859.64|21984.19|21864.19|21984.19|21864.19|21979.64|21859.64|10
1634258510000|2021-10-15 00:41:50|21984.99|21864.99|21991.67|21871.67|21991.67|21871.67|21984.98|21864.98|10
1634258520000|2021-10-15 00:42:00|21991.55|21871.55|21994.76|21874.76|21995.16|21875.16|21991.55|21871.55|10
1634258530000|2021-10-15 00:42:10|21995.05|21875.05|21998.96|21878.96|21999.45|21879.45|21994.95|21874.95|10
1634258540000|2021-10-15 00:42:20|21998.97|21878.97|22003.1|21883.1|22003.1|21883.1|21998.97|21878.97|10
1634258550000|2021-10-15 00:42:30|22003.37|21883.37|21998.86|21878.86|22004.38|21884.38|21998.86|21878.86|10
1634258560000|2021-10-15 00:42:40|21997.24|21877.24|21994.74|21874.74|21997.37|21877.37|21994.74|21874.74|10
1634258570000|2021-10-15 00:42:50|21994.59|21874.59|21991.04|21871.04|21994.63|21874.63|21991.04|21871.04|10
1634258580000|2021-10-15 00:43:00|21990.48|21870.48|21988.47|21868.47|21990.79|21870.79|21988.47|21868.47|10
1634258590000|2021-10-15 00:43:10|21988.88|21868.88|21981.02|21861.02|21988.88|21868.88|21980.05|21860.05|10
1634258600000|2021-10-15 00:43:20|21980.61|21860.61|21974.73|21854.73|21980.68|21860.68|21974.59|21854.59|10
1634258610000|2021-10-15 00:43:30|21974.47|21854.47|21971.55|21851.55|21974.84|21854.84|21971.55|21851.55|10
1634258620000|2021-10-15 00:43:40|21971.52|21851.52|21967.18|21847.18|21972.49|21852.49|21967.18|21847.18|10
1634258630000|2021-10-15 00:43:50|21966.64|21846.64|21964.82|21844.82|21967.5|21847.5|21964.82|21844.82|10
1634258640000|2021-10-15 00:44:00|21964.6|21844.6|21968.94|21848.94|21968.94|21848.94|21964.6|21844.6|10
1634258650000|2021-10-15 00:44:10|21969.13|21849.13|21973.94|21853.94|21973.94|21853.94|21969.13|21849.13|9
1634258660000|2021-10-15 00:44:20|21974.86|21854.86|21982.52|21862.52|21982.52|21862.52|21974.86|21854.86|9
1634258670000|2021-10-15 00:44:30|21983.45|21863.45|21984.9|21864.9|21984.9|21864.9|21982.72|21862.72|10
1634258680000|2021-10-15 00:44:40|21985.17|21865.17|21985.66|21865.66|21987.28|21867.28|21985.02|21865.02|10
1634258690000|2021-10-15 00:44:50|21986.68|21866.68|21985.66|21865.66|21986.96|21866.96|21985.57|21865.57|10
1634258700000|2021-10-15 00:45:00|21985.81|21865.81|21988.03|21868.03|21988.24|21868.24|21985.08|21865.08|10
1634258710000|2021-10-15 00:45:10|21988.44|21868.44|21987.31|21867.31|21988.44|21868.44|21986.57|21866.57|10
1634258720000|2021-10-15 00:45:20|21987.17|21867.17|21989.55|21869.55|21989.55|21869.55|21987.17|21867.17|10
1634258730000|2021-10-15 00:45:30|21990.1|21870.1|21994.78|21874.78|21994.78|21874.78|21990.1|21870.1|10
1634258740000|2021-10-15 00:45:40|21994.92|21874.92|21998.4|21878.4|21998.4|21878.4|21994.92|21874.92|9
1634258750000|2021-10-15 00:45:50|21997.95|21877.95|21997.01|21877.01|21997.95|21877.95|21995.89|21875.89|10
1634258760000|2021-10-15 00:46:00|21996.92|21876.92|21998.99|21878.99|21998.99|21878.99|21996.77|21876.77|10
1634258770000|2021-10-15 00:46:10|21999.04|21879.04|21999.25|21879.25|21999.73|21879.73|21998.88|21878.88|10
1634258780000|2021-10-15 00:46:20|21999|21879|21998.55|21878.55|21999|21879|21997.59|21877.59|10
1634258790000|2021-10-15 00:46:30|21998.33|21878.33|21999.43|21879.43|21999.43|21879.43|21997.16|21877.16|10
1634258800000|2021-10-15 00:46:40|21999.18|21879.18|22001.22|21881.22|22001.22|21881.22|21999.17|21879.17|10
1634258810000|2021-10-15 00:46:50|22000.79|21880.79|22002.28|21882.28|22002.51|21882.51|22000.79|21880.79|10
1634258820000|2021-10-15 00:47:00|22002.8|21882.8|22007.55|21887.55|22007.55|21887.55|22002.8|21882.8|10
1634258830000|2021-10-15 00:47:10|22007.63|21887.63|22009.71|21889.71|22010.21|21890.21|22007.63|21887.63|10
1634258840000|2021-10-15 00:47:20|22009.37|21889.37|22016.27|21896.27|22016.27|21896.27|22008.42|21888.42|10
1634258850000|2021-10-15 00:47:30|22016.67|21896.67|22022.25|21902.25|22022.34|21902.34|22016.35|21896.35|10
1634258860000|2021-10-15 00:47:40|22022.11|21902.11|22021.52|21901.52|22022.38|21902.38|22021.31|21901.31|10
1634258870000|2021-10-15 00:47:50|22021.69|21901.69|22023.58|21903.58|22023.58|21903.58|22021.61|21901.61|10
1634258880000|2021-10-15 00:48:00|22024.33|21904.33|22027.25|21907.25|22027.36|21907.36|22024.33|21904.33|10
1634258890000|2021-10-15 00:48:10|22027.31|21907.31|22027.96|21907.96|22029.03|21909.03|22027.31|21907.31|10
1634258900000|2021-10-15 00:48:20|22027.27|21907.27|22023.74|21903.74|22027.27|21907.27|22023.5|21903.5|9
1634258910000|2021-10-15 00:48:30|22023.32|21903.32|22016.09|21896.09|22023.32|21903.32|22016.09|21896.09|10
1634258920000|2021-10-15 00:48:40|22016.03|21896.03|22016.48|21896.48|22016.51|21896.51|22015.77|21895.77|9
1634258930000|2021-10-15 00:48:50|22016.97|21896.97|22017.53|21897.53|22017.63|21897.63|22016.77|21896.77|10
1634258940000|2021-10-15 00:49:00|22017.52|21897.52|22015.4|21895.4|22017.52|21897.52|22015.35|21895.35|10
1634258950000|2021-10-15 00:49:10|22014.91|21894.91|22014.94|21894.94|22015.25|21895.25|22014.43|21894.43|10
1634258960000|2021-10-15 00:49:20|22015.04|21895.04|22014.99|21894.99|22015.42|21895.42|22014.39|21894.39|10
1634258970000|2021-10-15 00:49:30|22014.88|21894.88|22016.18|21896.18|22016.18|21896.18|22014.68|21894.68|10
1634258980000|2021-10-15 00:49:40|22018.19|21898.19|22019.11|21899.11|22019.18|21899.18|22018.19|21898.19|10
1634258990000|2021-10-15 00:49:50|22019.26|21899.26|22021.25|21901.25|22021.64|21901.64|22019.26|21899.26|10
1634259000000|2021-10-15 00:50:00|22020.98|21900.98|22020.74|21900.74|22021.46|21901.46|22020.65|21900.65|9
1634259010000|2021-10-15 00:50:10|22020.94|21900.94|22022.28|21902.28|22023.19|21903.19|22020.94|21900.94|10
1634259020000|2021-10-15 00:50:20|22022.31|21902.31|22021.19|21901.19|22023.4|21903.4|22020.45|21900.45|10
1634259030000|2021-10-15 00:50:30|22020.67|21900.67|22020.83|21900.83|22021.31|21901.31|22019.93|21899.93|10
1634259040000|2021-10-15 00:50:40|22020.85|21900.85|22022.73|21902.73|22022.87|21902.87|22020.85|21900.85|10
1634259050000|2021-10-15 00:50:50|22022.87|21902.87|22022.97|21902.97|22023.24|21903.24|22022.6|21902.6|8
1634259060000|2021-10-15 00:51:00|22024.25|21904.25|22022.39|21902.39|22024.25|21904.25|22022.16|21902.16|8
1634259070000|2021-10-15 00:51:10|22021.93|21901.93|22021.88|21901.88|22021.96|21901.96|22020.83|21900.83|8
1634259080000|2021-10-15 00:51:20|22022.34|21902.34|22021.27|21901.27|22022.34|21902.34|22020.89|21900.89|10
1634259090000|2021-10-15 00:51:30|22021.19|21901.19|22021.69|21901.69|22021.69|21901.69|22020.97|21900.97|10
1634259100000|2021-10-15 00:51:40|22021.65|21901.65|22021.86|21901.86|22022.44|21902.44|22021.65|21901.65|8
1634259110000|2021-10-15 00:51:50|22021|21901|22018.79|21898.79|22021|21901|22018.47|21898.47|9
1634259120000|2021-10-15 00:52:00|22018.67|21898.67|22018.09|21898.09|22018.68|21898.68|22018.09|21898.09|8
1634259130000|2021-10-15 00:52:10|22017.97|21897.97|22016|21896|22018.04|21898.04|22016|21896|9
1634259140000|2021-10-15 00:52:20|22015.36|21895.36|22014.64|21894.64|22016.31|21896.31|22014.64|21894.64|10
1634259150000|2021-10-15 00:52:30|22014.59|21894.59|22013.73|21893.73|22014.59|21894.59|22013.73|21893.73|10
1634259160000|2021-10-15 00:52:40|22014.67|21894.67|22009.53|21889.53|22014.67|21894.67|22009.53|21889.53|8
1634259170000|2021-10-15 00:52:50|22006.79|21886.79|22003.68|21883.68|22006.79|21886.79|22003.68|21883.68|10
1634259180000|2021-10-15 00:53:00|22003.26|21883.26|21999.77|21879.77|22003.26|21883.26|21999.76|21879.76|9
1634259190000|2021-10-15 00:53:10|21999.73|21879.73|21998.1|21878.1|21999.75|21879.75|21997.99|21877.99|10
1634259200000|2021-10-15 00:53:20|21998.01|21878.01|21997.83|21877.83|21998.8|21878.8|21997.83|21877.83|8
1634259210000|2021-10-15 00:53:30|21997.5|21877.5|21992.98|21872.98|21997.5|21877.5|21992.98|21872.98|10
1634259220000|2021-10-15 00:53:40|21992.53|21872.53|21991.91|21871.91|21992.53|21872.53|21991.69|21871.69|10
1634259230000|2021-10-15 00:53:50|21992.55|21872.55|21987.83|21867.83|21992.56|21872.56|21987.83|21867.83|10
1634259240000|2021-10-15 00:54:00|21987.45|21867.45|21982.32|21862.32|21987.45|21867.45|21982.32|21862.32|10
1634259250000|2021-10-15 00:54:10|21981.53|21861.53|21978.05|21858.05|21982.17|21862.17|21978.05|21858.05|10
1634259260000|2021-10-15 00:54:20|21978.53|21858.53|21975.84|21855.84|21978.76|21858.76|21975.15|21855.15|10
1634259270000|2021-10-15 00:54:30|21975.81|21855.81|21976.42|21856.42|21976.51|21856.51|21975.31|21855.31|10
1634259280000|2021-10-15 00:54:40|21976.88|21856.88|21978.76|21858.76|21978.76|21858.76|21976.88|21856.88|10
1634259290000|2021-10-15 00:54:50|21977.84|21857.84|21982.3|21862.3|21982.3|21862.3|21977.84|21857.84|10
1634259300000|2021-10-15 00:55:00|21985.15|21865.15|21988.89|21868.89|21988.89|21868.89|21985.15|21865.15|10
1634259310000|2021-10-15 00:55:10|21988.46|21868.46|21990.3|21870.3|21990.82|21870.82|21987.7|21867.7|9
1634259320000|2021-10-15 00:55:20|21990.79|21870.79|21988.54|21868.54|21990.79|21870.79|21988.48|21868.48|9
1634259330000|2021-10-15 00:55:30|21988.61|21868.61|21986.39|21866.39|21988.61|21868.61|21986.18|21866.18|9
1634259340000|2021-10-15 00:55:40|21986.03|21866.03|21981.8|21861.8|21986.03|21866.03|21981.25|21861.25|10
1634259350000|2021-10-15 00:55:50|21982.04|21862.04|21977.08|21857.08|21982.27|21862.27|21977.08|21857.08|10
1634259360000|2021-10-15 00:56:00|21972.74|21852.74|21969.14|21849.14|21972.82|21852.82|21969.14|21849.14|10
1634259370000|2021-10-15 00:56:10|21969.21|21849.21|21968.69|21848.69|21969.21|21849.21|21967.73|21847.73|10
1634259380000|2021-10-15 00:56:20|21968.04|21848.04|21964.38|21844.38|21968.04|21848.04|21964.38|21844.38|10
1634259390000|2021-10-15 00:56:30|21963.45|21843.45|21961.39|21841.39|21963.95|21843.95|21961.39|21841.39|10
1634259400000|2021-10-15 00:56:40|21961.19|21841.19|21958.98|21838.98|21961.19|21841.19|21958.91|21838.91|10
1634259410000|2021-10-15 00:56:50|21959.19|21839.19|21961.04|21841.04|21961.04|21841.04|21959.17|21839.17|10
1634259420000|2021-10-15 00:57:00|21961.55|21841.55|21964.82|21844.82|21964.82|21844.82|21961.55|21841.55|10
1634259430000|2021-10-15 00:57:10|21965.6|21845.6|21965.54|21845.54|21966.1|21846.1|21965.54|21845.54|10
1634259440000|2021-10-15 00:57:20|21965.68|21845.68|21964.39|21844.39|21965.68|21845.68|21964.39|21844.39|9
1634259450000|2021-10-15 00:57:30|21964.07|21844.07|21962.37|21842.37|21964.08|21844.08|21962.37|21842.37|8
1634259460000|2021-10-15 00:57:40|21961.79|21841.79|21957.62|21837.62|21961.79|21841.79|21957.57|21837.57|10
1634259470000|2021-10-15 00:57:50|21957.27|21837.27|21955.37|21835.37|21957.27|21837.27|21955.05|21835.05|10
1634259480000|2021-10-15 00:58:00|21955.79|21835.79|21955.14|21835.14|21956.26|21836.26|21955.14|21835.14|9
1634259490000|2021-10-15 00:58:10|21955.24|21835.24|21954.87|21834.87|21955.44|21835.44|21954.05|21834.05|9
1634259500000|2021-10-15 00:58:20|21955.01|21835.01|21957|21837|21957|21837|21955.01|21835.01|9
1634259510000|2021-10-15 00:58:30|21957.01|21837.01|21956.39|21836.39|21957.85|21837.85|21956.39|21836.39|9
1634259520000|2021-10-15 00:58:40|21956|21836|21953.65|21833.65|21956|21836|21953.65|21833.65|10
1634259530000|2021-10-15 00:58:50|21953.64|21833.64|21950.21|21830.21|21953.64|21833.64|21949.95|21829.95|9
1634259540000|2021-10-15 00:59:00|21950.16|21830.16|21950.32|21830.32|21951.97|21831.97|21950.02|21830.02|9
1634259550000|2021-10-15 00:59:10|21949.87|21829.87|21953.4|21833.4|21953.74|21833.74|21949.67|21829.67|10
1634259560000|2021-10-15 00:59:20|21952.16|21832.16|21952.93|21832.93|21953.4|21833.4|21952.16|21832.16|10
1634259570000|2021-10-15 00:59:30|21952.46|21832.46|21953.64|21833.64|21953.64|21833.64|21952.41|21832.41|10
1634259580000|2021-10-15 00:59:40|21953.75|21833.75|21953.81|21833.81|21953.81|21833.81|21952.76|21832.76|10
1634259590000|2021-10-15 00:59:50|21954.36|21834.36|21958.04|21838.04|21958.04|21838.04|21954.26|21834.26|10
1634259600000|2021-10-15 01:00:00|21959.32|21839.32|21959.32|21839.32|21960.18|21840.18|21959.12|21839.12|9
1634259610000|2021-10-15 01:00:10|21958.68|21838.68|21957.2|21837.2|21958.68|21838.68|21956.81|21836.81|10
1634259620000|2021-10-15 01:00:20|21957.13|21837.13|21956.16|21836.16|21957.17|21837.17|21956.16|21836.16|10
1634259630000|2021-10-15 01:00:30|21956.34|21836.34|21963.01|21843.01|21963.12|21843.12|21956.34|21836.34|10
1634259640000|2021-10-15 01:00:40|21963.29|21843.29|21965.26|21845.26|21965.26|21845.26|21963.29|21843.29|10
1634259650000|2021-10-15 01:00:50|21965.42|21845.42|21969.73|21849.73|21969.73|21849.73|21965.42|21845.42|10
1634259660000|2021-10-15 01:01:00|21969.84|21849.84|21978.42|21858.42|21978.42|21858.42|21969.84|21849.84|10
1634259670000|2021-10-15 01:01:10|21980.51|21860.51|21985.78|21865.78|21985.78|21865.78|21980.51|21860.51|10
1634259680000|2021-10-15 01:01:20|21986.62|21866.62|21993.29|21873.29|21993.29|21873.29|21986.62|21866.62|10
1634259690000|2021-10-15 01:01:30|21993.39|21873.39|21997.64|21877.64|21997.64|21877.64|21993.39|21873.39|10
1634259700000|2021-10-15 01:01:40|21999.62|21879.62|22001.21|21881.21|22001.27|21881.27|21998.96|21878.96|10
1634259710000|2021-10-15 01:01:50|22001.82|21881.82|22002.82|21882.82|22002.99|21882.99|22001.82|21881.82|9
1634259720000|2021-10-15 01:02:00|22002.91|21882.91|22004.09|21884.09|22004.18|21884.18|22002.91|21882.91|10
1634259730000|2021-10-15 01:02:10|22003.94|21883.94|22003|21883|22004.45|21884.45|22003|21883|10
1634259740000|2021-10-15 01:02:20|22002.85|21882.85|21998.57|21878.57|22002.85|21882.85|21998.57|21878.57|10
1634259750000|2021-10-15 01:02:30|21998.06|21878.06|21995.55|21875.55|21998.06|21878.06|21995.55|21875.55|10
1634259760000|2021-10-15 01:02:40|21996.9|21876.9|22000.56|21880.56|22000.91|21880.91|21996.9|21876.9|10
1634259770000|2021-10-15 01:02:50|22001.44|21881.44|22003.77|21883.77|22004|21884|22001.44|21881.44|10
1634259780000|2021-10-15 01:03:00|22004.21|21884.21|22004.72|21884.72|22004.72|21884.72|22003.85|21883.85|10
1634259790000|2021-10-15 01:03:10|22004.71|21884.71|22004.68|21884.68|22004.82|21884.82|22004.66|21884.66|8
1634259800000|2021-10-15 01:03:20|22005.33|21885.33|22007.17|21887.17|22007.17|21887.17|22003.48|21883.48|10
1634259810000|2021-10-15 01:03:30|22007.48|21887.48|22009.19|21889.19|22009.69|21889.69|22007.48|21887.48|10
1634259820000|2021-10-15 01:03:40|22008.99|21888.99|22005.4|21885.4|22008.99|21888.99|22005.4|21885.4|10
1634259830000|2021-10-15 01:03:50|22004.25|21884.25|22001.53|21881.53|22004.25|21884.25|22001.53|21881.53|8
1634259840000|2021-10-15 01:04:00|22002.13|21882.13|22003.59|21883.59|22003.59|21883.59|22002.1|21882.1|8
1634259850000|2021-10-15 01:04:10|22003.57|21883.57|22003.24|21883.24|22004.65|21884.65|22003.23|21883.23|10
1634259860000|2021-10-15 01:04:20|22002.85|21882.85|22001.08|21881.08|22002.85|21882.85|22000.35|21880.35|10
1634259870000|2021-10-15 01:04:30|22000.51|21880.51|21997.42|21877.42|22001|21881|21997.42|21877.42|10
1634259880000|2021-10-15 01:04:40|21996.79|21876.79|21995.35|21875.35|21997.14|21877.14|21995.35|21875.35|10
1634259890000|2021-10-15 01:04:50|21996.05|21876.05|21995.35|21875.35|21997.87|21877.87|21995.35|21875.35|9
1634259900000|2021-10-15 01:05:00|21995.62|21875.62|21991.83|21871.83|21995.62|21875.62|21991.83|21871.83|10
1634259910000|2021-10-15 01:05:10|21991.87|21871.87|21991.82|21871.82|21993.62|21873.62|21991.47|21871.47|9
1634259920000|2021-10-15 01:05:20|21991.68|21871.68|21988.01|21868.01|21991.68|21871.68|21988.01|21868.01|10
1634259930000|2021-10-15 01:05:30|21987.27|21867.27|21984.09|21864.09|21987.27|21867.27|21983.91|21863.91|10
1634259940000|2021-10-15 01:05:40|21983.7|21863.7|21982.23|21862.23|21984.32|21864.32|21982.2|21862.2|10
1634259950000|2021-10-15 01:05:50|21982.1|21862.1|21979.9|21859.9|21982.1|21862.1|21979.46|21859.46|8
1634259960000|2021-10-15 01:06:00|21981.11|21861.11|21972.95|21852.95|21981.11|21861.11|21972.95|21852.95|10
1634259970000|2021-10-15 01:06:10|21971.34|21851.34|21961.59|21841.59|21971.34|21851.34|21961.59|21841.59|9
1634259980000|2021-10-15 01:06:20|21961.19|21841.19|21958.93|21838.93|21961.44|21841.44|21958.93|21838.93|9
1634259990000|2021-10-15 01:06:30|21958.94|21838.94|21959.58|21839.58|21960.28|21840.28|21958.79|21838.79|10
1634260000000|2021-10-15 01:06:40|21959.44|21839.44|21955.96|21835.96|21960.64|21840.64|21955.96|21835.96|10
1634260010000|2021-10-15 01:06:50|21955.84|21835.84|21953.34|21833.34|21955.84|21835.84|21952.97|21832.97|10
1634260020000|2021-10-15 01:07:00|21953.36|21833.36|21953.14|21833.14|21953.64|21833.64|21952.5|21832.5|10
1634260030000|2021-10-15 01:07:10|21953.1|21833.1|21950.13|21830.13|21953.1|21833.1|21949.93|21829.93|10
1634260040000|2021-10-15 01:07:20|21949.55|21829.55|21946.18|21826.18|21949.55|21829.55|21946.18|21826.18|10
1634260050000|2021-10-15 01:07:30|21945.35|21825.35|21934.57|21814.57|21945.35|21825.35|21934.57|21814.57|10
1634260060000|2021-10-15 01:07:40|21934.49|21814.49|21912.46|21792.46|21934.49|21814.49|21912.46|21792.46|10
1634260070000|2021-10-15 01:07:50|21909.59|21789.59|21908.88|21788.88|21912.11|21792.11|21907.55|21787.55|10
1634260080000|2021-10-15 01:08:00|21907.79|21787.79|21909.34|21789.34|21910.17|21790.17|21907.79|21787.79|10
1634260090000|2021-10-15 01:08:10|21910.58|21790.58|21917.02|21797.02|21917.02|21797.02|21910.58|21790.58|10
1634260100000|2021-10-15 01:08:20|21917.11|21797.11|21913.55|21793.55|21917.23|21797.23|21913.23|21793.23|10
1634260110000|2021-10-15 01:08:30|21913.16|21793.16|21909.05|21789.05|21913.16|21793.16|21907.39|21787.39|10
1634260120000|2021-10-15 01:08:40|21909.56|21789.56|21912.55|21792.55|21912.55|21792.55|21909.56|21789.56|10
1634260130000|2021-10-15 01:08:50|21912.4|21792.4|21911.97|21791.97|21913.18|21793.18|21911.97|21791.97|10
1634260140000|2021-10-15 01:09:00|21911.43|21791.43|21909.11|21789.11|21911.5|21791.5|21909.11|21789.11|10
1634260150000|2021-10-15 01:09:10|21907.52|21787.52|21905.09|21785.09|21907.52|21787.52|21904.47|21784.47|10
1634260160000|2021-10-15 01:09:20|21906.53|21786.53|21911.92|21791.92|21912|21792|21906.48|21786.48|10
1634260170000|2021-10-15 01:09:30|21911.81|21791.81|21911.56|21791.56|21912.2|21792.2|21911.31|21791.31|10
1634260180000|2021-10-15 01:09:40|21911.57|21791.57|21913.45|21793.45|21913.45|21793.45|21911.57|21791.57|10
1634260190000|2021-10-15 01:09:50|21913|21793|21907.02|21787.02|21913|21793|21906.7|21786.7|10
1634260200000|2021-10-15 01:10:00|21907.09|21787.09|21908.47|21788.47|21908.47|21788.47|21906.77|21786.77|10
1634260210000|2021-10-15 01:10:10|21908.13|21788.13|21908.93|21788.93|21909.87|21789.87|21908.13|21788.13|10
1634260220000|2021-10-15 01:10:20|21909.3|21789.3|21907.57|21787.57|21909.3|21789.3|21907.57|21787.57|10
1634260230000|2021-10-15 01:10:30|21907.11|21787.11|21907.2|21787.2|21908.24|21788.24|21907.11|21787.11|10
1634260240000|2021-10-15 01:10:40|21907.03|21787.03|21908.49|21788.49|21908.49|21788.49|21906.56|21786.56|10
1634260250000|2021-10-15 01:10:50|21907.52|21787.52|21910.05|21790.05|21910.32|21790.32|21907.52|21787.52|10
1634260260000|2021-10-15 01:11:00|21910.26|21790.26|21912.01|21792.01|21912.42|21792.42|21909.9|21789.9|10
1634260270000|2021-10-15 01:11:10|21912.48|21792.48|21907.75|21787.75|21912.8|21792.8|21907.75|21787.75|9
1634260280000|2021-10-15 01:11:20|21907.02|21787.02|21904.01|21784.01|21907.02|21787.02|21903.47|21783.47|10
1634260290000|2021-10-15 01:11:30|21902.78|21782.78|21901.14|21781.14|21902.78|21782.78|21900.77|21780.77|10
1634260300000|2021-10-15 01:11:40|21900.15|21780.15|21902.18|21782.18|21902.18|21782.18|21899.71|21779.71|9
1634260310000|2021-10-15 01:11:50|21902.57|21782.57|21905.17|21785.17|21906.19|21786.19|21902.57|21782.57|10
1634260320000|2021-10-15 01:12:00|21905.13|21785.13|21901.3|21781.3|21905.56|21785.56|21901.3|21781.3|10
1634260330000|2021-10-15 01:12:10|21899.76|21779.76|21898.65|21778.65|21899.76|21779.76|21898.33|21778.33|7
1634260340000|2021-10-15 01:12:20|21898.54|21778.54|21897.87|21777.87|21898.77|21778.77|21897.87|21777.87|10
1634260350000|2021-10-15 01:12:30|21897.36|21777.36|21894.49|21774.49|21897.36|21777.36|21894.17|21774.17|10
1634260360000|2021-10-15 01:12:40|21894.27|21774.27|21893.43|21773.43|21894.27|21774.27|21893.38|21773.38|9
1634260370000|2021-10-15 01:12:50|21892.73|21772.73|21893.19|21773.19|21893.5|21773.5|21892.73|21772.73|9
1634260380000|2021-10-15 01:13:00|21893.01|21773.01|21891.45|21771.45|21893.78|21773.78|21891|21771|9
1634260390000|2021-10-15 01:13:10|21891.44|21771.44|21892.51|21772.51|21892.51|21772.51|21890.76|21770.76|10
1634260400000|2021-10-15 01:13:20|21891.92|21771.92|21889.63|21769.63|21892.01|21772.01|21889.63|21769.63|10
1634260410000|2021-10-15 01:13:30|21889.34|21769.34|21888.26|21768.26|21889.34|21769.34|21888.08|21768.08|9
1634260420000|2021-10-15 01:13:40|21887.98|21767.98|21882.76|21762.76|21887.98|21767.98|21882.76|21762.76|10
1634260430000|2021-10-15 01:13:50|21881.84|21761.84|21872.66|21752.66|21881.84|21761.84|21872.66|21752.66|10
1634260440000|2021-10-15 01:14:00|21870.02|21750.02|21849.72|21729.72|21870.02|21750.02|21849.72|21729.72|10
1634260450000|2021-10-15 01:14:10|21851.41|21731.41|21859.15|21739.15|21859.15|21739.15|21851.41|21731.41|10
1634260460000|2021-10-15 01:14:20|21860.29|21740.29|21869.98|21749.98|21869.98|21749.98|21859.76|21739.76|10
1634260470000|2021-10-15 01:14:30|21869.01|21749.01|21873.83|21753.83|21873.83|21753.83|21869.01|21749.01|10
1634260480000|2021-10-15 01:14:40|21873.79|21753.79|21877.29|21757.29|21877.29|21757.29|21873.79|21753.79|10
1634260490000|2021-10-15 01:14:50|21876.3|21756.3|21882.74|21762.74|21882.74|21762.74|21876.04|21756.04|10
1634260500000|2021-10-15 01:15:00|21884.02|21764.02|21889.94|21769.94|21889.94|21769.94|21884.02|21764.02|10
1634260510000|2021-10-15 01:15:10|21890|21770|21891.28|21771.28|21891.57|21771.57|21889.94|21769.94|10
1634260520000|2021-10-15 01:15:20|21893.36|21773.36|21904.27|21784.27|21904.27|21784.27|21893.36|21773.36|10
1634260530000|2021-10-15 01:15:30|21904.44|21784.44|21916.79|21796.79|21916.79|21796.79|21904.44|21784.44|10
1634260540000|2021-10-15 01:15:40|21917.07|21797.07|21920.69|21800.69|21921.17|21801.17|21917.07|21797.07|9
1634260550000|2021-10-15 01:15:50|21919.44|21799.44|21914.19|21794.19|21919.44|21799.44|21914.19|21794.19|10
1634260560000|2021-10-15 01:16:00|21913.61|21793.61|21908.23|21788.23|21913.61|21793.61|21908.2|21788.2|10
1634260570000|2021-10-15 01:16:10|21907.88|21787.88|21897|21777|21907.88|21787.88|21896.61|21776.61|10
1634260580000|2021-10-15 01:16:20|21897.42|21777.42|21893.93|21773.93|21897.8|21777.8|21893.93|21773.93|10
1634260590000|2021-10-15 01:16:30|21891.78|21771.78|21882.8|21762.8|21891.78|21771.78|21882.8|21762.8|10
1634260600000|2021-10-15 01:16:40|21880.16|21760.16|21870.04|21750.04|21880.16|21760.16|21870.04|21750.04|10
1634260610000|2021-10-15 01:16:50|21867.94|21747.94|21865.68|21745.68|21868.02|21748.02|21863.76|21743.76|10
1634260620000|2021-10-15 01:17:00|21866.18|21746.18|21861.1|21741.1|21867.1|21747.1|21861.09|21741.09|10
1634260630000|2021-10-15 01:17:10|21859.52|21739.52|21856.72|21736.72|21859.52|21739.52|21856.72|21736.72|10
1634260640000|2021-10-15 01:17:20|21856.84|21736.84|21855.2|21735.2|21856.84|21736.84|21854.18|21734.18|10
1634260650000|2021-10-15 01:17:30|21854.62|21734.62|21857.99|21737.99|21858.14|21738.14|21854.45|21734.45|10
1634260660000|2021-10-15 01:17:40|21858.82|21738.82|21862.86|21742.86|21862.92|21742.92|21858.64|21738.64|9
1634260670000|2021-10-15 01:17:50|21862.99|21742.99|21866.06|21746.06|21866.06|21746.06|21862.99|21742.99|10
1634260680000|2021-10-15 01:18:00|21866.46|21746.46|21867.52|21747.52|21868.03|21748.03|21866.31|21746.31|9
1634260690000|2021-10-15 01:18:10|21867.46|21747.46|21866.59|21746.59|21867.65|21747.65|21866.48|21746.48|10
1634260700000|2021-10-15 01:18:20|21865.69|21745.69|21865.12|21745.12|21865.69|21745.69|21864.8|21744.8|10
1634260710000|2021-10-15 01:18:30|21865.51|21745.51|21867.38|21747.38|21867.38|21747.38|21865.51|21745.51|10
1634260720000|2021-10-15 01:18:40|21867.37|21747.37|21860.17|21740.17|21867.58|21747.58|21860.17|21740.17|10
1634260730000|2021-10-15 01:18:50|21859.62|21739.62|21857.11|21737.11|21859.62|21739.62|21857.11|21737.11|10
1634260740000|2021-10-15 01:19:00|21856.42|21736.42|21855.57|21735.57|21857.64|21737.64|21855.38|21735.38|10
1634260750000|2021-10-15 01:19:10|21855.59|21735.59|21855.74|21735.74|21856.85|21736.85|21855.59|21735.59|10
1634260760000|2021-10-15 01:19:20|21853.75|21733.75|21839.47|21719.47|21853.75|21733.75|21839.47|21719.47|10
1634260770000|2021-10-15 01:19:30|21838.09|21718.09|21834.86|21714.86|21838.09|21718.09|21834.86|21714.86|10
1634260780000|2021-10-15 01:19:40|21834.65|21714.65|21829.14|21709.14|21834.65|21714.65|21827.7|21707.7|10
1634260790000|2021-10-15 01:19:50|21830.11|21710.11|21820.42|21700.42|21830.68|21710.68|21820.42|21700.42|10
1634260800000|2021-10-15 01:20:00|21820.2|21700.2|21819|21699|21821.06|21701.06|21819|21699|10
1634260810000|2021-10-15 01:20:10|21819.51|21699.51|21819.62|21699.62|21820|21700|21819.35|21699.35|10
1634260820000|2021-10-15 01:20:20|21819.95|21699.95|21826.65|21706.65|21826.65|21706.65|21819.92|21699.92|10
1634260830000|2021-10-15 01:20:30|21827.2|21707.2|21832.58|21712.58|21832.58|21712.58|21827.2|21707.2|10
1634260840000|2021-10-15 01:20:40|21834.42|21714.42|21838.52|21718.52|21838.99|21718.99|21834.42|21714.42|10
1634260850000|2021-10-15 01:20:50|21838.13|21718.13|21835.85|21715.85|21838.63|21718.63|21835.85|21715.85|10
1634260860000|2021-10-15 01:21:00|21835.8|21715.8|21831.59|21711.59|21836.02|21716.02|21831.59|21711.59|10
1634260870000|2021-10-15 01:21:10|21830.61|21710.61|21825.36|21705.36|21830.61|21710.61|21825.36|21705.36|10
1634260880000|2021-10-15 01:21:20|21825.61|21705.61|21825.25|21705.25|21826.17|21706.17|21824.7|21704.7|10
1634260890000|2021-10-15 01:21:30|21825.39|21705.39|21822.88|21702.88|21826.38|21706.38|21822.88|21702.88|10
1634260900000|2021-10-15 01:21:40|21823.92|21703.92|21823.88|21703.88|21824.01|21704.01|21823.16|21703.16|10
1634260910000|2021-10-15 01:21:50|21823.62|21703.62|21823.37|21703.37|21823.62|21703.62|21822.77|21702.77|10
1634260920000|2021-10-15 01:22:00|21823.11|21703.11|21821.44|21701.44|21823.55|21703.55|21821.44|21701.44|10
1634260930000|2021-10-15 01:22:10|21822.11|21702.11|21824.27|21704.27|21824.27|21704.27|21822.11|21702.11|9
1634260940000|2021-10-15 01:22:20|21823.61|21703.61|21827.43|21707.43|21827.43|21707.43|21823.52|21703.52|10
1634260950000|2021-10-15 01:22:30|21827.16|21707.16|21833.59|21713.59|21833.59|21713.59|21827.16|21707.16|10
1634260960000|2021-10-15 01:22:40|21833.63|21713.63|21835.16|21715.16|21835.16|21715.16|21833.43|21713.43|9
1634260970000|2021-10-15 01:22:50|21835.26|21715.26|21838.23|21718.23|21838.57|21718.57|21835.17|21715.17|10
1634260980000|2021-10-15 01:23:00|21838.48|21718.48|21842.02|21722.02|21842.02|21722.02|21838.48|21718.48|10
1634260990000|2021-10-15 01:23:10|21842.18|21722.18|21843.66|21723.66|21843.66|21723.66|21841.89|21721.89|10
1634261000000|2021-10-15 01:23:20|21843.18|21723.18|21842.3|21722.3|21844.53|21724.53|21842.3|21722.3|10
1634261010000|2021-10-15 01:23:30|21842.42|21722.42|21841.45|21721.45|21842.42|21722.42|21841.15|21721.15|10
1634261020000|2021-10-15 01:23:40|21841.22|21721.22|21845.3|21725.3|21845.3|21725.3|21841.22|21721.22|10
1634261030000|2021-10-15 01:23:50|21844.48|21724.48|21845.1|21725.1|21846.02|21726.02|21844.48|21724.48|10
1634261040000|2021-10-15 01:24:00|21845.67|21725.67|21848.48|21728.48|21848.48|21728.48|21845.56|21725.56|10
1634261050000|2021-10-15 01:24:10|21847.97|21727.97|21851.39|21731.39|21851.98|21731.98|21847.97|21727.97|10
1634261060000|2021-10-15 01:24:20|21851.49|21731.49|21855.7|21735.7|21855.7|21735.7|21851.49|21731.49|9
1634261070000|2021-10-15 01:24:30|21855.88|21735.88|21857.44|21737.44|21858|21738|21855.88|21735.88|10
1634261080000|2021-10-15 01:24:40|21859.8|21739.8|21861.4|21741.4|21861.4|21741.4|21859.8|21739.8|10
1634261090000|2021-10-15 01:24:50|21863.6|21743.6|21868.26|21748.26|21869.88|21749.88|21863.6|21743.6|10
1634261100000|2021-10-15 01:25:00|21868.81|21748.81|21871.49|21751.49|21871.49|21751.49|21867.94|21747.94|10
1634261110000|2021-10-15 01:25:10|21871.95|21751.95|21878.22|21758.22|21878.22|21758.22|21871.95|21751.95|10
1634261120000|2021-10-15 01:25:20|21878.61|21758.61|21881.79|21761.79|21881.79|21761.79|21878.61|21758.61|10
1634261130000|2021-10-15 01:25:30|21881.63|21761.63|21883.14|21763.14|21883.14|21763.14|21881.63|21761.63|10
1634261140000|2021-10-15 01:25:40|21883.41|21763.41|21885.94|21765.94|21885.94|21765.94|21883.41|21763.41|10
1634261150000|2021-10-15 01:25:50|21886.05|21766.05|21887.77|21767.77|21887.89|21767.89|21885.75|21765.75|10
1634261160000|2021-10-15 01:26:00|21887.63|21767.63|21888.51|21768.51|21888.57|21768.57|21887.44|21767.44|10
1634261170000|2021-10-15 01:26:10|21888.62|21768.62|21888.87|21768.87|21890.21|21770.21|21887.31|21767.31|9
1634261180000|2021-10-15 01:26:20|21888.97|21768.97|21893.67|21773.67|21894.28|21774.28|21888.97|21768.97|10
1634261190000|2021-10-15 01:26:30|21893.59|21773.59|21892.55|21772.55|21893.83|21773.83|21892.55|21772.55|10
1634261200000|2021-10-15 01:26:40|21896.85|21776.85|21897.07|21777.07|21897.07|21777.07|21895.54|21775.54|10
1634261210000|2021-10-15 01:26:50|21896.95|21776.95|21897.33|21777.33|21897.33|21777.33|21896.18|21776.18|10
1634261220000|2021-10-15 01:27:00|21897.62|21777.62|21894.72|21774.72|21897.62|21777.62|21894.66|21774.66|10
1634261230000|2021-10-15 01:27:10|21894.25|21774.25|21888.53|21768.53|21894.25|21774.25|21888.46|21768.46|10
1634261240000|2021-10-15 01:27:20|21888.2|21768.2|21887.51|21767.51|21888.2|21768.2|21886.76|21766.76|9
1634261250000|2021-10-15 01:27:30|21887.8|21767.8|21888.14|21768.14|21888.78|21768.78|21887.23|21767.23|10
1634261260000|2021-10-15 01:27:40|21888.8|21768.8|21892.95|21772.95|21892.95|21772.95|21888.8|21768.8|10
1634261270000|2021-10-15 01:27:50|21893.06|21773.06|21893.74|21773.74|21893.74|21773.74|21892.92|21772.92|10
1634261280000|2021-10-15 01:28:00|21893.13|21773.13|21893.38|21773.38|21894.6|21774.6|21892.97|21772.97|10
1634261290000|2021-10-15 01:28:10|21893.5|21773.5|21894.95|21774.95|21895.23|21775.23|21893.38|21773.38|10
1634261300000|2021-10-15 01:28:20|21894.87|21774.87|21893.88|21773.88|21895.06|21775.06|21893.88|21773.88|8
1634261310000|2021-10-15 01:28:30|21893.84|21773.84|21891.24|21771.24|21893.84|21773.84|21891.24|21771.24|9
1634261320000|2021-10-15 01:28:40|21892|21772|21892.56|21772.56|21892.71|21772.71|21891.73|21771.73|10
1634261330000|2021-10-15 01:28:50|21892.93|21772.93|21897.68|21777.68|21897.68|21777.68|21892.93|21772.93|10
1634261340000|2021-10-15 01:29:00|21898.4|21778.4|21899.12|21779.12|21899.41|21779.41|21897.95|21777.95|10
1634261350000|2021-10-15 01:29:10|21899.21|21779.21|21900.69|21780.69|21900.69|21780.69|21899.21|21779.21|9
1634261360000|2021-10-15 01:29:20|21900.78|21780.78|21900.95|21780.95|21900.95|21780.95|21900.39|21780.39|10
1634261370000|2021-10-15 01:29:30|21900.69|21780.69|21901.04|21781.04|21901.13|21781.13|21900.13|21780.13|9
1634261380000|2021-10-15 01:29:40|21900.92|21780.92|21900.66|21780.66|21901.24|21781.24|21900.66|21780.66|9
1634261390000|2021-10-15 01:29:50|21900.83|21780.83|21904.52|21784.52|21904.52|21784.52|21900.83|21780.83|10
1634261400000|2021-10-15 01:30:00|21905.33|21785.33|21910.6|21790.6|21910.78|21790.78|21905.29|21785.29|10
1634261410000|2021-10-15 01:30:10|21911.72|21791.72|21919.83|21799.83|21919.83|21799.83|21911.68|21791.68|10
1634261420000|2021-10-15 01:30:20|21921.6|21801.6|21921.31|21801.31|21923.52|21803.52|21921.31|21801.31|10
1634261430000|2021-10-15 01:30:30|21923.43|21803.43|21924.35|21804.35|21924.35|21804.35|21920.85|21800.85|10
1634261440000|2021-10-15 01:30:40|21923.91|21803.91|21922.94|21802.94|21923.91|21803.91|21921.88|21801.88|9
1634261450000|2021-10-15 01:30:50|21923.13|21803.13|21925.78|21805.78|21926.03|21806.03|21923.13|21803.13|10
1634261460000|2021-10-15 01:31:00|21925.91|21805.91|21926.82|21806.82|21926.82|21806.82|21924.97|21804.97|10
1634261470000|2021-10-15 01:31:10|21929.91|21809.91|21937.72|21817.72|21937.72|21817.72|21929.91|21809.91|10
1634261480000|2021-10-15 01:31:20|21937.97|21817.97|21938.91|21818.91|21939.1|21819.1|21937.7|21817.7|10
1634261490000|2021-10-15 01:31:30|21939.18|21819.18|21939.6|21819.6|21940.9|21820.9|21938.81|21818.81|10
1634261500000|2021-10-15 01:31:40|21940.65|21820.65|21940.94|21820.94|21941.3|21821.3|21940.34|21820.34|9
1634261510000|2021-10-15 01:31:50|21940.93|21820.93|21945.54|21825.54|21945.54|21825.54|21940.93|21820.93|10
1634261520000|2021-10-15 01:32:00|21946.29|21826.29|21955.02|21835.02|21955.02|21835.02|21946.29|21826.29|10
1634261530000|2021-10-15 01:32:10|21955.19|21835.19|21954.85|21834.85|21955.19|21835.19|21954.02|21834.02|10
1634261540000|2021-10-15 01:32:20|21955.12|21835.12|21954.56|21834.56|21956.92|21836.92|21954.33|21834.33|10
1634261550000|2021-10-15 01:32:30|21953.7|21833.7|21951.94|21831.94|21953.83|21833.83|21951.1|21831.1|10
1634261560000|2021-10-15 01:32:40|21955.16|21835.16|21957.94|21837.94|21958.72|21838.72|21955.16|21835.16|10
1634261570000|2021-10-15 01:32:50|21957.21|21837.21|21960.61|21840.61|21960.61|21840.61|21957.21|21837.21|10
1634261580000|2021-10-15 01:33:00|21961.52|21841.52|21960.15|21840.15|21962.36|21842.36|21960.13|21840.13|9
1634261590000|2021-10-15 01:33:10|21959.94|21839.94|21957.4|21837.4|21960.22|21840.22|21957.09|21837.09|9
1634261600000|2021-10-15 01:33:20|21956.51|21836.51|21958.48|21838.48|21958.48|21838.48|21955.61|21835.61|10
1634261610000|2021-10-15 01:33:30|21958.87|21838.87|21963.33|21843.33|21963.52|21843.52|21958.87|21838.87|10
1634261620000|2021-10-15 01:33:40|21962.26|21842.26|21965.54|21845.54|21965.54|21845.54|21962.26|21842.26|10
1634261630000|2021-10-15 01:33:50|21965.66|21845.66|21967.72|21847.72|21967.79|21847.79|21965.66|21845.66|10
1634261640000|2021-10-15 01:34:00|21967.58|21847.58|21964.75|21844.75|21967.58|21847.58|21964.75|21844.75|10
1634261650000|2021-10-15 01:34:10|21965|21845|21965.23|21845.23|21966.38|21846.38|21964.47|21844.47|10
1634261660000|2021-10-15 01:34:20|21965.19|21845.19|21960.18|21840.18|21965.19|21845.19|21960.18|21840.18|8
1634261670000|2021-10-15 01:34:30|21959.47|21839.47|21957.36|21837.36|21959.47|21839.47|21957.36|21837.36|10
1634261680000|2021-10-15 01:34:40|21957.51|21837.51|21958.74|21838.74|21959.16|21839.16|21956.22|21836.22|10
1634261690000|2021-10-15 01:34:50|21958.9|21838.9|21957.78|21837.78|21959.6|21839.6|21957.78|21837.78|9
1634261700000|2021-10-15 01:35:00|21957.22|21837.22|21951.14|21831.14|21958.16|21838.16|21951.14|21831.14|10
1634261710000|2021-10-15 01:35:10|21950.66|21830.66|21946.27|21826.27|21950.66|21830.66|21946.27|21826.27|9
1634261720000|2021-10-15 01:35:20|21946.22|21826.22|21943.69|21823.69|21946.22|21826.22|21943.14|21823.14|10
1634261730000|2021-10-15 01:35:30|21943.07|21823.07|21938.01|21818.01|21943.16|21823.16|21938.01|21818.01|10
1634261740000|2021-10-15 01:35:40|21936.8|21816.8|21933.01|21813.01|21936.8|21816.8|21933.01|21813.01|9
1634261750000|2021-10-15 01:35:50|21932.62|21812.62|21928.67|21808.67|21932.62|21812.62|21928.67|21808.67|10
1634261760000|2021-10-15 01:36:00|21928.35|21808.35|21929.7|21809.7|21929.7|21809.7|21928.09|21808.09|10
1634261770000|2021-10-15 01:36:10|21929.98|21809.98|21930.33|21810.33|21930.63|21810.63|21928.91|21808.91|10
1634261780000|2021-10-15 01:36:20|21930.36|21810.36|21930.34|21810.34|21930.56|21810.56|21929.61|21809.61|10
1634261790000|2021-10-15 01:36:30|21930.32|21810.32|21930.03|21810.03|21930.47|21810.47|21930.03|21810.03|10
1634261800000|2021-10-15 01:36:40|21930.02|21810.02|21929.73|21809.73|21930.28|21810.28|21928.2|21808.2|10
1634261810000|2021-10-15 01:36:50|21930.27|21810.27|21933.34|21813.34|21933.34|21813.34|21930.27|21810.27|10
1634261820000|2021-10-15 01:37:00|21933.98|21813.98|21935.36|21815.36|21936.14|21816.14|21933.98|21813.98|10
1634261830000|2021-10-15 01:37:10|21935.35|21815.35|21937.73|21817.73|21937.78|21817.78|21935.28|21815.28|8
1634261840000|2021-10-15 01:37:20|21936.81|21816.81|21935.42|21815.42|21936.81|21816.81|21935.15|21815.15|9
1634261850000|2021-10-15 01:37:30|21935.5|21815.5|21935.19|21815.19|21935.72|21815.72|21935.15|21815.15|8
1634261860000|2021-10-15 01:37:40|21935.28|21815.28|21933.97|21813.97|21935.72|21815.72|21933.97|21813.97|9
1634261870000|2021-10-15 01:37:50|21933.34|21813.34|21930.62|21810.62|21933.44|21813.44|21930.62|21810.62|10
1634261880000|2021-10-15 01:38:00|21930.78|21810.78|21919.49|21799.49|21930.78|21810.78|21919.49|21799.49|9
1634261890000|2021-10-15 01:38:10|21919|21799|21922.18|21802.18|21922.18|21802.18|21918.61|21798.61|9
1634261900000|2021-10-15 01:38:20|21922.43|21802.43|21929.32|21809.32|21929.66|21809.66|21922.43|21802.43|9
1634261910000|2021-10-15 01:38:30|21929.58|21809.58|21930.87|21810.87|21931.62|21811.62|21929.58|21809.58|10
1634261920000|2021-10-15 01:38:40|21930.53|21810.53|21930.2|21810.2|21930.54|21810.54|21928.4|21808.4|9
1634261930000|2021-10-15 01:38:50|21929.91|21809.91|21928.83|21808.83|21929.91|21809.91|21928.7|21808.7|10
1634261940000|2021-10-15 01:39:00|21928.47|21808.47|21926.68|21806.68|21928.47|21808.47|21926.08|21806.08|10
1634261950000|2021-10-15 01:39:10|21927.05|21807.05|21928.01|21808.01|21928.01|21808.01|21926.58|21806.58|10
1634261960000|2021-10-15 01:39:20|21928.08|21808.08|21927.18|21807.18|21928.35|21808.35|21927.18|21807.18|9
1634261970000|2021-10-15 01:39:30|21926.95|21806.95|21926.09|21806.09|21927.1|21807.1|21925.68|21805.68|10
1634261980000|2021-10-15 01:39:40|21925.77|21805.77|21923.77|21803.77|21925.77|21805.77|21923.61|21803.61|10
1634261990000|2021-10-15 01:39:50|21922.97|21802.97|21921.12|21801.12|21922.97|21802.97|21921.12|21801.12|10
1634262000000|2021-10-15 01:40:00|21921.13|21801.13|21920.47|21800.47|21921.13|21801.13|21920.2|21800.2|10
1634262010000|2021-10-15 01:40:10|21920.94|21800.94|21916.61|21796.61|21920.94|21800.94|21916.61|21796.61|10
1634262020000|2021-10-15 01:40:20|21916.22|21796.22|21913.66|21793.66|21916.28|21796.28|21913.63|21793.63|10
1634262030000|2021-10-15 01:40:30|21912.86|21792.86|21909.63|21789.63|21913.3|21793.3|21909.61|21789.61|10
1634262040000|2021-10-15 01:40:40|21910.68|21790.68|21910.5|21790.5|21910.68|21790.68|21908.08|21788.08|10
1634262050000|2021-10-15 01:40:50|21909.84|21789.84|21906.44|21786.44|21909.98|21789.98|21906.44|21786.44|10
1634262060000|2021-10-15 01:41:00|21905.81|21785.81|21905.57|21785.57|21906.36|21786.36|21905.27|21785.27|9
1634262070000|2021-10-15 01:41:10|21905.36|21785.36|21904.33|21784.33|21905.36|21785.36|21904.18|21784.18|10
1634262080000|2021-10-15 01:41:20|21904.24|21784.24|21904.74|21784.74|21905.04|21785.04|21904.24|21784.24|10
1634262090000|2021-10-15 01:41:30|21904.83|21784.83|21903.34|21783.34|21904.83|21784.83|21901.82|21781.82|10
1634262100000|2021-10-15 01:41:40|21903.21|21783.21|21902.6|21782.6|21903.82|21783.82|21902.43|21782.43|9
1634262110000|2021-10-15 01:41:50|21902.81|21782.81|21905.95|21785.95|21905.95|21785.95|21902.29|21782.29|9
1634262120000|2021-10-15 01:42:00|21907.18|21787.18|21906.3|21786.3|21908.36|21788.36|21906.26|21786.26|10
1634262130000|2021-10-15 01:42:10|21906.11|21786.11|21903.42|21783.42|21906.11|21786.11|21903.33|21783.33|9
1634262140000|2021-10-15 01:42:20|21903.32|21783.32|21906.37|21786.37|21906.56|21786.56|21903.32|21783.32|10
1634262150000|2021-10-15 01:42:30|21906.55|21786.55|21910.39|21790.39|21911.05|21791.05|21906.55|21786.55|10
1634262160000|2021-10-15 01:42:40|21910.66|21790.66|21913.1|21793.1|21913.1|21793.1|21910.66|21790.66|9
1634262170000|2021-10-15 01:42:50|21913.39|21793.39|21918.94|21798.94|21918.94|21798.94|21913.39|21793.39|10
1634262180000|2021-10-15 01:43:00|21919.1|21799.1|21920.82|21800.82|21920.82|21800.82|21918.98|21798.98|10
1634262190000|2021-10-15 01:43:10|21922.34|21802.34|21924.24|21804.24|21924.24|21804.24|21921.94|21801.94|10
1634262200000|2021-10-15 01:43:20|21924.25|21804.25|21929.67|21809.67|21929.97|21809.97|21924.25|21804.25|10
1634262210000|2021-10-15 01:43:30|21929.76|21809.76|21930.82|21810.82|21930.88|21810.88|21929.76|21809.76|9
1634262220000|2021-10-15 01:43:40|21931.66|21811.66|21933.61|21813.61|21933.61|21813.61|21931.53|21811.53|8
1634262230000|2021-10-15 01:43:50|21933.39|21813.39|21938.39|21818.39|21938.39|21818.39|21933.39|21813.39|10
1634262240000|2021-10-15 01:44:00|21938.31|21818.31|21939.85|21819.85|21939.85|21819.85|21938.31|21818.31|10
1634262250000|2021-10-15 01:44:10|21939.91|21819.91|21940.94|21820.94|21941.73|21821.73|21939.58|21819.58|10
1634262260000|2021-10-15 01:44:20|21940.99|21820.99|21939.38|21819.38|21940.99|21820.99|21939.19|21819.19|10
1634262270000|2021-10-15 01:44:30|21939.36|21819.36|21938.25|21818.25|21939.37|21819.37|21938.23|21818.23|10
1634262280000|2021-10-15 01:44:40|21938.41|21818.41|21941.68|21821.68|21941.68|21821.68|21938.41|21818.41|9
1634262290000|2021-10-15 01:44:50|21943.03|21823.03|21948.8|21828.8|21948.8|21828.8|21943.03|21823.03|10
1634262300000|2021-10-15 01:45:00|21949.25|21829.25|21949.7|21829.7|21950.03|21830.03|21948.81|21828.81|10
1634262310000|2021-10-15 01:45:10|21949.58|21829.58|21949.42|21829.42|21950.88|21830.88|21949.32|21829.32|10
1634262320000|2021-10-15 01:45:20|21951.16|21831.16|21952.34|21832.34|21952.48|21832.48|21951.16|21831.16|10
1634262330000|2021-10-15 01:45:30|21952.15|21832.15|21951.78|21831.78|21952.15|21832.15|21951.1|21831.1|10
1634262340000|2021-10-15 01:45:40|21951.31|21831.31|21953.49|21833.49|21953.49|21833.49|21951.12|21831.12|10
1634262350000|2021-10-15 01:45:50|21953.13|21833.13|21952.58|21832.58|21953.61|21833.61|21952.27|21832.27|10
1634262360000|2021-10-15 01:46:00|21952.05|21832.05|21949.23|21829.23|21952.11|21832.11|21949.23|21829.23|8
1634262370000|2021-10-15 01:46:10|21949.62|21829.62|21948.02|21828.02|21949.72|21829.72|21948.02|21828.02|10
1634262380000|2021-10-15 01:46:20|21947.69|21827.69|21947.41|21827.41|21948.39|21828.39|21947.29|21827.29|9
1634262390000|2021-10-15 01:46:30|21947.78|21827.78|21947.78|21827.78|21948.33|21828.33|21947.4|21827.4|10
1634262400000|2021-10-15 01:46:40|21947.45|21827.45|21946.8|21826.8|21947.45|21827.45|21945.99|21825.99|10
1634262410000|2021-10-15 01:46:50|21946.79|21826.79|21948.81|21828.81|21949.14|21829.14|21946.79|21826.79|10
1634262420000|2021-10-15 01:47:00|21948.87|21828.87|21948.27|21828.27|21949.76|21829.76|21948.27|21828.27|10
1634262430000|2021-10-15 01:47:10|21948.44|21828.44|21948.1|21828.1|21948.77|21828.77|21948.1|21828.1|8
1634262440000|2021-10-15 01:47:20|21948.49|21828.49|21948.17|21828.17|21948.9|21828.9|21948.03|21828.03|9
1634262450000|2021-10-15 01:47:30|21948.81|21828.81|21948.92|21828.92|21949.33|21829.33|21947.88|21827.88|9
1634262460000|2021-10-15 01:47:40|21948.58|21828.58|21947.74|21827.74|21949.08|21829.08|21947.69|21827.69|9
1634262470000|2021-10-15 01:47:50|21947.24|21827.24|21944.86|21824.86|21947.58|21827.58|21944.86|21824.86|10
1634262480000|2021-10-15 01:48:00|21945.02|21825.02|21942.38|21822.38|21945.02|21825.02|21942.26|21822.26|9
1634262490000|2021-10-15 01:48:10|21942.29|21822.29|21944.04|21824.04|21944.04|21824.04|21942.29|21822.29|10
1634262500000|2021-10-15 01:48:20|21943.76|21823.76|21945.43|21825.43|21945.91|21825.91|21943.68|21823.68|8
1634262510000|2021-10-15 01:48:30|21944.84|21824.84|21940.32|21820.32|21944.84|21824.84|21940.32|21820.32|9
1634262520000|2021-10-15 01:48:40|21940.13|21820.13|21939.74|21819.74|21940.13|21820.13|21938.99|21818.99|9
1634262530000|2021-10-15 01:48:50|21939.86|21819.86|21938.78|21818.78|21939.86|21819.86|21937.73|21817.73|10
1634262540000|2021-10-15 01:49:00|21938.81|21818.81|21939.54|21819.54|21939.55|21819.55|21938.71|21818.71|8
1634262550000|2021-10-15 01:49:10|21939.31|21819.31|21938.36|21818.36|21939.75|21819.75|21938.36|21818.36|9
1634262560000|2021-10-15 01:49:20|21938.54|21818.54|21934.31|21814.31|21938.56|21818.56|21934.31|21814.31|10
1634262570000|2021-10-15 01:49:30|21934.36|21814.36|21932.02|21812.02|21934.36|21814.36|21932.02|21812.02|10
1634262580000|2021-10-15 01:49:40|21932.22|21812.22|21928.96|21808.96|21932.22|21812.22|21928.8|21808.8|10
1634262590000|2021-10-15 01:49:50|21929.07|21809.07|21928.41|21808.41|21930.05|21810.05|21928.41|21808.41|10
1634262600000|2021-10-15 01:50:00|21928.03|21808.03|21924.51|21804.51|21928.03|21808.03|21924.48|21804.48|10
1634262610000|2021-10-15 01:50:10|21925.37|21805.37|21923.84|21803.84|21925.66|21805.66|21923.51|21803.51|9
1634262620000|2021-10-15 01:50:20|21923.53|21803.53|21924.72|21804.72|21926.52|21806.52|21923.53|21803.53|10
1634262630000|2021-10-15 01:50:30|21924.68|21804.68|21926.24|21806.24|21926.24|21806.24|21924.01|21804.01|10
1634262640000|2021-10-15 01:50:40|21926.66|21806.66|21928.87|21808.87|21928.87|21808.87|21926.66|21806.66|10
1634262650000|2021-10-15 01:50:50|21926.98|21806.98|21929.42|21809.42|21929.73|21809.73|21926.98|21806.98|10
1634262660000|2021-10-15 01:51:00|21930.91|21810.91|21935.35|21815.35|21935.35|21815.35|21930.91|21810.91|10
1634262670000|2021-10-15 01:51:10|21935.39|21815.39|21940.96|21820.96|21940.96|21820.96|21935.39|21815.39|9
1634262680000|2021-10-15 01:51:20|21941.18|21821.18|21944.04|21824.04|21944.08|21824.08|21941.18|21821.18|9
1634262690000|2021-10-15 01:51:30|21944.12|21824.12|21945.19|21825.19|21945.19|21825.19|21944.05|21824.05|10
1634262700000|2021-10-15 01:51:40|21945.52|21825.52|21945.09|21825.09|21945.52|21825.52|21944.99|21824.99|10
1634262710000|2021-10-15 01:51:50|21945.9|21825.9|21946.45|21826.45|21946.45|21826.45|21945.16|21825.16|9
1634262720000|2021-10-15 01:52:00|21946.4|21826.4|21945.75|21825.75|21946.4|21826.4|21945.39|21825.39|8
1634262730000|2021-10-15 01:52:10|21945.3|21825.3|21946.88|21826.88|21946.88|21826.88|21943.89|21823.89|10
1634262740000|2021-10-15 01:52:20|21946.9|21826.9|21949.65|21829.65|21949.65|21829.65|21946.9|21826.9|10
1634262750000|2021-10-15 01:52:30|21949.6|21829.6|21952.7|21832.7|21952.96|21832.96|21949.6|21829.6|10
1634262760000|2021-10-15 01:52:40|21952.97|21832.97|21953.31|21833.31|21953.4|21833.4|21952.58|21832.58|10
1634262770000|2021-10-15 01:52:50|21953.57|21833.57|21952.21|21832.21|21954.12|21834.12|21951.82|21831.82|10
1634262780000|2021-10-15 01:53:00|21951.43|21831.43|21950.75|21830.75|21952.09|21832.09|21950.75|21830.75|9
1634262790000|2021-10-15 01:53:10|21950.51|21830.51|21951.96|21831.96|21951.96|21831.96|21949.45|21829.45|10
1634262800000|2021-10-15 01:53:20|21951.5|21831.5|21956.32|21836.32|21956.32|21836.32|21951.36|21831.36|10
1634262810000|2021-10-15 01:53:30|21956.41|21836.41|21958.82|21838.82|21958.82|21838.82|21956.41|21836.41|10
1634262820000|2021-10-15 01:53:40|21958.79|21838.79|21959.31|21839.31|21959.86|21839.86|21958.55|21838.55|10
1634262830000|2021-10-15 01:53:50|21960.03|21840.03|21961.85|21841.85|21963.44|21843.44|21960.03|21840.03|10
1634262840000|2021-10-15 01:54:00|21962.23|21842.23|21961.86|21841.86|21962.57|21842.57|21961.34|21841.34|9
1634262850000|2021-10-15 01:54:10|21962.02|21842.02|21960.31|21840.31|21962.07|21842.07|21960.29|21840.29|10
1634262860000|2021-10-15 01:54:20|21960.65|21840.65|21961.45|21841.45|21961.45|21841.45|21960.19|21840.19|9
1634262870000|2021-10-15 01:54:30|21961.54|21841.54|21956.57|21836.57|21961.54|21841.54|21956.57|21836.57|10
1634262880000|2021-10-15 01:54:40|21956.74|21836.74|21956.49|21836.49|21956.74|21836.74|21955.69|21835.69|10
1634262890000|2021-10-15 01:54:50|21955.74|21835.74|21954.87|21834.87|21955.91|21835.91|21954.8|21834.8|9
1634262900000|2021-10-15 01:55:00|21954.95|21834.95|21954.98|21834.98|21955.83|21835.83|21954.95|21834.95|9
1634262910000|2021-10-15 01:55:10|21955.55|21835.55|21953.26|21833.26|21955.55|21835.55|21953.26|21833.26|7
1634262920000|2021-10-15 01:55:20|21952.05|21832.05|21947.02|21827.02|21952.05|21832.05|21947.02|21827.02|10
1634262930000|2021-10-15 01:55:30|21947.37|21827.37|21947.31|21827.31|21947.75|21827.75|21946.63|21826.63|10
1634262940000|2021-10-15 01:55:40|21947.29|21827.29|21948.43|21828.43|21948.54|21828.54|21947.29|21827.29|8
1634262950000|2021-10-15 01:55:50|21948.45|21828.45|21949.09|21829.09|21949.55|21829.55|21947.89|21827.89|9
1634262960000|2021-10-15 01:56:00|21948.95|21828.95|21948.37|21828.37|21949.7|21829.7|21948.37|21828.37|10
1634262970000|2021-10-15 01:56:10|21948.24|21828.24|21949.85|21829.85|21949.86|21829.86|21948.24|21828.24|8
1634262980000|2021-10-15 01:56:20|21949.98|21829.98|21952.1|21832.1|21952.29|21832.29|21948.74|21828.74|9
1634262990000|2021-10-15 01:56:30|21952.14|21832.14|21955.57|21835.57|21955.57|21835.57|21951.66|21831.66|10
1634263000000|2021-10-15 01:56:40|21955.37|21835.37|21959.38|21839.38|21959.38|21839.38|21954.25|21834.25|9
1634263010000|2021-10-15 01:56:50|21959.83|21839.83|21961.33|21841.33|21961.34|21841.34|21959.83|21839.83|9
1634263020000|2021-10-15 01:57:00|21960.93|21840.93|21961.36|21841.36|21961.36|21841.36|21960.57|21840.57|9
1634263030000|2021-10-15 01:57:10|21961.78|21841.78|21960.4|21840.4|21961.78|21841.78|21960.18|21840.18|10
1634263040000|2021-10-15 01:57:20|21960.52|21840.52|21956.84|21836.84|21960.52|21840.52|21956.84|21836.84|9
1634263050000|2021-10-15 01:57:30|21956.53|21836.53|21952.8|21832.8|21956.53|21836.53|21952.8|21832.8|10
1634263060000|2021-10-15 01:57:40|21952.53|21832.53|21950.4|21830.4|21952.56|21832.56|21950.25|21830.25|10
1634263070000|2021-10-15 01:57:50|21947.74|21827.74|21943.43|21823.43|21947.74|21827.74|21943.43|21823.43|10
1634263080000|2021-10-15 01:58:00|21943.04|21823.04|21943.29|21823.29|21943.72|21823.72|21942.81|21822.81|9
1634263090000|2021-10-15 01:58:10|21941.67|21821.67|21943.65|21823.65|21945.41|21825.41|21941.67|21821.67|10
1634263100000|2021-10-15 01:58:20|21943.54|21823.54|21941.26|21821.26|21943.54|21823.54|21940.96|21820.96|10
1634263110000|2021-10-15 01:58:30|21941.49|21821.49|21940.94|21820.94|21942.3|21822.3|21940.94|21820.94|10
1634263120000|2021-10-15 01:58:40|21940.58|21820.58|21941.52|21821.52|21942.13|21822.13|21940.58|21820.58|10
1634263130000|2021-10-15 01:58:50|21941.51|21821.51|21939.7|21819.7|21941.52|21821.52|21939.7|21819.7|9
1634263140000|2021-10-15 01:59:00|21939.51|21819.51|21941.47|21821.47|21941.9|21821.9|21939.08|21819.08|10
1634263150000|2021-10-15 01:59:10|21941.82|21821.82|21939.12|21819.12|21942.16|21822.16|21939.12|21819.12|10
1634263160000|2021-10-15 01:59:20|21938.51|21818.51|21933.51|21813.51|21938.51|21818.51|21933.51|21813.51|10
1634263170000|2021-10-15 01:59:30|21932.94|21812.94|21934.43|21814.43|21934.43|21814.43|21932.25|21812.25|10
1634263180000|2021-10-15 01:59:40|21934.69|21814.69|21934.19|21814.19|21934.73|21814.73|21933.17|21813.17|10
1634263190000|2021-10-15 01:59:50|21934.7|21814.7|21935.24|21815.24|21935.24|21815.24|21934.29|21814.29|10
1634263200000|2021-10-15 02:00:00|21934.9|21814.9|21932.4|21812.4|21935.01|21815.01|21932.4|21812.4|10
1634263210000|2021-10-15 02:00:10|21931.74|21811.74|21929.19|21809.19|21931.91|21811.91|21928.87|21808.87|10
1634263220000|2021-10-15 02:00:20|21928.65|21808.65|21928.5|21808.5|21929.17|21809.17|21927.95|21807.95|10
1634263230000|2021-10-15 02:00:30|21927.99|21807.99|21928.09|21808.09|21928.37|21808.37|21927.78|21807.78|10
1634263240000|2021-10-15 02:00:40|21928.24|21808.24|21931.43|21811.43|21931.43|21811.43|21927.4|21807.4|10
1634263250000|2021-10-15 02:00:50|21931.69|21811.69|21931.03|21811.03|21931.88|21811.88|21930.85|21810.85|10
1634263260000|2021-10-15 02:01:00|21931.12|21811.12|21937.65|21817.65|21937.65|21817.65|21931.12|21811.12|9
1634263270000|2021-10-15 02:01:10|21938.52|21818.52|21946.17|21826.17|21946.17|21826.17|21938.52|21818.52|10
1634263280000|2021-10-15 02:01:20|21945.98|21825.98|21950.32|21830.32|21950.32|21830.32|21945.43|21825.43|9
1634263290000|2021-10-15 02:01:30|21950.45|21830.45|21955.61|21835.61|21955.61|21835.61|21950.45|21830.45|10
1634263300000|2021-10-15 02:01:40|21956.14|21836.14|21961.99|21841.99|21962.72|21842.72|21955.94|21835.94|10
1634263310000|2021-10-15 02:01:50|21960.78|21840.78|21966.57|21846.57|21966.57|21846.57|21960.3|21840.3|9
1634263320000|2021-10-15 02:02:00|21965.61|21845.61|21969.63|21849.63|21969.89|21849.89|21965.61|21845.61|10
1634263330000|2021-10-15 02:02:10|21969.67|21849.67|21970.51|21850.51|21970.51|21850.51|21968.18|21848.18|10
1634263340000|2021-10-15 02:02:20|21969.81|21849.81|21971.3|21851.3|21971.33|21851.33|21969.67|21849.67|10
1634263350000|2021-10-15 02:02:30|21971.62|21851.62|21970.77|21850.77|21972.34|21852.34|21970.58|21850.58|10
1634263360000|2021-10-15 02:02:40|21970.39|21850.39|21970.51|21850.51|21970.79|21850.79|21969.78|21849.78|10
1634263370000|2021-10-15 02:02:50|21970.33|21850.33|21971.87|21851.87|21972.47|21852.47|21970.33|21850.33|9
1634263380000|2021-10-15 02:03:00|21972.08|21852.08|21969.15|21849.15|21972.15|21852.15|21969.15|21849.15|9
1634263390000|2021-10-15 02:03:10|21969.87|21849.87|21972.32|21852.32|21972.39|21852.39|21969.87|21849.87|10
1634263400000|2021-10-15 02:03:20|21972.34|21852.34|21970.69|21850.69|21972.34|21852.34|21970.66|21850.66|9
1634263410000|2021-10-15 02:03:30|21970.3|21850.3|21969.48|21849.48|21970.3|21850.3|21967.87|21847.87|10
1634263420000|2021-10-15 02:03:40|21969|21849|21969.58|21849.58|21970.06|21850.06|21968.81|21848.81|8
1634263430000|2021-10-15 02:03:50|21969.65|21849.65|21963.72|21843.72|21969.88|21849.88|21963.72|21843.72|10
1634263440000|2021-10-15 02:04:00|21962.54|21842.54|21959.36|21839.36|21962.54|21842.54|21959.03|21839.03|10
1634263450000|2021-10-15 02:04:10|21961.12|21841.12|21962.49|21842.49|21962.49|21842.49|21960.42|21840.42|10
1634263460000|2021-10-15 02:04:20|21962.6|21842.6|21959.93|21839.93|21963.01|21843.01|21959.93|21839.93|10
1634263470000|2021-10-15 02:04:30|21959.7|21839.7|21955.61|21835.61|21959.93|21839.93|21955.61|21835.61|10
1634263480000|2021-10-15 02:04:40|21955.45|21835.45|21951.79|21831.79|21955.62|21835.62|21951.7|21831.7|10
1634263490000|2021-10-15 02:04:50|21951.58|21831.58|21950.25|21830.25|21951.82|21831.82|21950.25|21830.25|10
1634263500000|2021-10-15 02:05:00|21949.52|21829.52|21949.86|21829.86|21950.22|21830.22|21949.51|21829.51|8
1634263510000|2021-10-15 02:05:10|21949.87|21829.87|21950.7|21830.7|21950.81|21830.81|21949.06|21829.06|10
1634263520000|2021-10-15 02:05:20|21950.78|21830.78|21950.83|21830.83|21951.2|21831.2|21950.78|21830.78|8
1634263530000|2021-10-15 02:05:30|21950.64|21830.64|21948.81|21828.81|21950.65|21830.65|21948.81|21828.81|9
1634263540000|2021-10-15 02:05:40|21948.8|21828.8|21949.16|21829.16|21949.45|21829.45|21948.8|21828.8|10
1634263550000|2021-10-15 02:05:50|21947.52|21827.52|21952.71|21832.71|21952.71|21832.71|21947.52|21827.52|9
1634263560000|2021-10-15 02:06:00|21952.68|21832.68|21954.66|21834.66|21954.66|21834.66|21952.68|21832.68|10
1634263570000|2021-10-15 02:06:10|21954.31|21834.31|21955.02|21835.02|21955.02|21835.02|21953.71|21833.71|10
1634263580000|2021-10-15 02:06:20|21955.26|21835.26|21952.84|21832.84|21955.26|21835.26|21952.84|21832.84|10
1634263590000|2021-10-15 02:06:30|21953.03|21833.03|21949.59|21829.59|21953.28|21833.28|21949.59|21829.59|9
1634263600000|2021-10-15 02:06:40|21949.09|21829.09|21942.06|21822.06|21949.09|21829.09|21942.06|21822.06|10
1634263610000|2021-10-15 02:06:50|21941.56|21821.56|21942.59|21822.59|21943.53|21823.53|21940.81|21820.81|10
1634263620000|2021-10-15 02:07:00|21940.01|21820.01|21941.53|21821.53|21941.53|21821.53|21940.01|21820.01|10
1634263630000|2021-10-15 02:07:10|21940.94|21820.94|21941|21821|21941.56|21821.56|21940.94|21820.94|10
1634263640000|2021-10-15 02:07:20|21940.46|21820.46|21939.98|21819.98|21940.46|21820.46|21939.28|21819.28|10
1634263650000|2021-10-15 02:07:30|21939.95|21819.95|21933.39|21813.39|21939.96|21819.96|21933.39|21813.39|10
1634263660000|2021-10-15 02:07:40|21933.53|21813.53|21932.94|21812.94|21934.55|21814.55|21932.94|21812.94|10
1634263670000|2021-10-15 02:07:50|21932.86|21812.86|21931.44|21811.44|21932.94|21812.94|21931.44|21811.44|10
1634263680000|2021-10-15 02:08:00|21931.56|21811.56|21931.57|21811.57|21931.57|21811.57|21930.3|21810.3|10
1634263690000|2021-10-15 02:08:10|21931.21|21811.21|21931.65|21811.65|21931.65|21811.65|21930.55|21810.55|10
1634263700000|2021-10-15 02:08:20|21931.57|21811.57|21930.51|21810.51|21931.57|21811.57|21930.51|21810.51|9
1634263710000|2021-10-15 02:08:30|21930.28|21810.28|21926.96|21806.96|21930.28|21810.28|21926.51|21806.51|9
1634263720000|2021-10-15 02:08:40|21923.56|21803.56|21917.11|21797.11|21924.18|21804.18|21917.11|21797.11|10
1634263730000|2021-10-15 02:08:50|21916.59|21796.59|21912.84|21792.84|21916.59|21796.59|21912.78|21792.78|10
1634263740000|2021-10-15 02:09:00|21912.82|21792.82|21907.33|21787.33|21913.14|21793.14|21907.33|21787.33|10
1634263750000|2021-10-15 02:09:10|21907.2|21787.2|21906.35|21786.35|21907.55|21787.55|21906.06|21786.06|10
1634263760000|2021-10-15 02:09:20|21906.52|21786.52|21903.26|21783.26|21906.52|21786.52|21902.99|21782.99|9
1634263770000|2021-10-15 02:09:30|21903.24|21783.24|21903.37|21783.37|21903.47|21783.47|21902.73|21782.73|10
1634263780000|2021-10-15 02:09:40|21903.69|21783.69|21903.39|21783.39|21903.93|21783.93|21903.39|21783.39|9
1634263790000|2021-10-15 02:09:50|21903.17|21783.17|21901.71|21781.71|21903.27|21783.27|21901.71|21781.71|10
1634263800000|2021-10-15 02:10:00|21901.73|21781.73|21902.73|21782.73|21902.73|21782.73|21901.73|21781.73|10
1634263810000|2021-10-15 02:10:10|21902.6|21782.6|21902.93|21782.93|21903.32|21783.32|21902.56|21782.56|10
1634263820000|2021-10-15 02:10:20|21902.3|21782.3|21901.69|21781.69|21902.32|21782.32|21901.69|21781.69|10
1634263830000|2021-10-15 02:10:30|21901.87|21781.87|21899.57|21779.57|21901.87|21781.87|21898.89|21778.89|10
1634263840000|2021-10-15 02:10:40|21898.98|21778.98|21896.26|21776.26|21900.3|21780.3|21896.2|21776.2|10
1634263850000|2021-10-15 02:10:50|21896.29|21776.29|21897.95|21777.95|21897.95|21777.95|21896.23|21776.23|10
1634263860000|2021-10-15 02:11:00|21897.73|21777.73|21893.01|21773.01|21898.75|21778.75|21893.01|21773.01|10
1634263870000|2021-10-15 02:11:10|21892.96|21772.96|21892.7|21772.7|21893.12|21773.12|21892|21772|10
1634263880000|2021-10-15 02:11:20|21893.12|21773.12|21892.13|21772.13|21893.81|21773.81|21892.13|21772.13|9
1634263890000|2021-10-15 02:11:30|21892.98|21772.98|21894.73|21774.73|21895.72|21775.72|21892.98|21772.98|10
1634263900000|2021-10-15 02:11:40|21894.91|21774.91|21896.96|21776.96|21896.96|21776.96|21894.89|21774.89|10
1634263910000|2021-10-15 02:11:50|21896.85|21776.85|21899.91|21779.91|21900.11|21780.11|21896.85|21776.85|9
1634263920000|2021-10-15 02:12:00|21899.73|21779.73|21899.2|21779.2|21899.78|21779.78|21898.46|21778.46|9
1634263930000|2021-10-15 02:12:10|21899.22|21779.22|21899.66|21779.66|21901.74|21781.74|21899.22|21779.22|9
1634263940000|2021-10-15 02:12:20|21899.62|21779.62|21902.3|21782.3|21902.3|21782.3|21899.62|21779.62|10
1634263950000|2021-10-15 02:12:30|21902.2|21782.2|21908.21|21788.21|21908.21|21788.21|21902.2|21782.2|10
1634263960000|2021-10-15 02:12:40|21908.06|21788.06|21906.05|21786.05|21908.12|21788.12|21906.05|21786.05|8
1634263970000|2021-10-15 02:12:50|21906.08|21786.08|21906.24|21786.24|21906.65|21786.65|21905.52|21785.52|10
1634263980000|2021-10-15 02:13:00|21906.53|21786.53|21907.93|21787.93|21907.95|21787.95|21906.53|21786.53|10
1634263990000|2021-10-15 02:13:10|21908.01|21788.01|21904.09|21784.09|21908.01|21788.01|21904.09|21784.09|8
1634264000000|2021-10-15 02:13:20|21903.9|21783.9|21901.79|21781.79|21904.1|21784.1|21901.79|21781.79|10
1634264010000|2021-10-15 02:13:30|21901.78|21781.78|21899.64|21779.64|21901.79|21781.79|21899.64|21779.64|10
1634264020000|2021-10-15 02:13:40|21899.56|21779.56|21896.33|21776.33|21899.56|21779.56|21896.33|21776.33|10
1634264030000|2021-10-15 02:13:50|21896.34|21776.34|21895.03|21775.03|21897.67|21777.67|21895.03|21775.03|10
1634264040000|2021-10-15 02:14:00|21894.19|21774.19|21892.36|21772.36|21894.19|21774.19|21891.81|21771.81|10
1634264050000|2021-10-15 02:14:10|21892.03|21772.03|21892.89|21772.89|21893.47|21773.47|21892.03|21772.03|10
1634264060000|2021-10-15 02:14:20|21892.73|21772.73|21891.24|21771.24|21892.73|21772.73|21891.24|21771.24|10
1634264070000|2021-10-15 02:14:30|21890.99|21770.99|21888.69|21768.69|21891.05|21771.05|21888.69|21768.69|9
1634264080000|2021-10-15 02:14:40|21888.68|21768.68|21885.87|21765.87|21888.68|21768.68|21885.34|21765.34|10
1634264090000|2021-10-15 02:14:50|21885.64|21765.64|21877.04|21757.04|21885.64|21765.64|21877.04|21757.04|10
1634264100000|2021-10-15 02:15:00|21876.78|21756.78|21873.63|21753.63|21877.33|21757.33|21873.63|21753.63|10
1634264110000|2021-10-15 02:15:10|21873.78|21753.78|21870.96|21750.96|21874.04|21754.04|21870.72|21750.72|10
1634264120000|2021-10-15 02:15:20|21871.37|21751.37|21872.22|21752.22|21872.22|21752.22|21870.91|21750.91|10
1634264130000|2021-10-15 02:15:30|21872.54|21752.54|21879.59|21759.59|21879.59|21759.59|21872.54|21752.54|10
1634264140000|2021-10-15 02:15:40|21880.45|21760.45|21883.81|21763.81|21883.81|21763.81|21880.45|21760.45|10
1634264150000|2021-10-15 02:15:50|21884.31|21764.31|21883.56|21763.56|21884.34|21764.34|21883.14|21763.14|10
1634264160000|2021-10-15 02:16:00|21883.27|21763.27|21884.52|21764.52|21884.56|21764.56|21883.16|21763.16|10
1634264170000|2021-10-15 02:16:10|21884.31|21764.31|21884.58|21764.58|21885.21|21765.21|21884.22|21764.22|9
1634264180000|2021-10-15 02:16:20|21885.57|21765.57|21880.04|21760.04|21885.57|21765.57|21880.04|21760.04|9
1634264190000|2021-10-15 02:16:30|21879.23|21759.23|21874.58|21754.58|21879.23|21759.23|21874.58|21754.58|10
1634264200000|2021-10-15 02:16:40|21874.55|21754.55|21871.19|21751.19|21874.68|21754.68|21871.19|21751.19|10
1634264210000|2021-10-15 02:16:50|21871.31|21751.31|21867.26|21747.26|21871.31|21751.31|21867.26|21747.26|9
1634264220000|2021-10-15 02:17:00|21866.18|21746.18|21865.91|21745.91|21866.77|21746.77|21865.41|21745.41|9
1634264230000|2021-10-15 02:17:10|21865.54|21745.54|21867.58|21747.58|21867.58|21747.58|21865.45|21745.45|10
1634264240000|2021-10-15 02:17:20|21867.97|21747.97|21871.19|21751.19|21871.19|21751.19|21867.97|21747.97|10
1634264250000|2021-10-15 02:17:30|21870.52|21750.52|21875|21755|21875|21755|21870.48|21750.48|10
1634264260000|2021-10-15 02:17:40|21874.98|21754.98|21882.34|21762.34|21882.34|21762.34|21874.98|21754.98|10
1634264270000|2021-10-15 02:17:50|21882.46|21762.46|21888.08|21768.08|21888.08|21768.08|21882.46|21762.46|10
1634264280000|2021-10-15 02:18:00|21889.2|21769.2|21895.75|21775.75|21896.14|21776.14|21889.2|21769.2|10
1634264290000|2021-10-15 02:18:10|21896.62|21776.62|21894.39|21774.39|21897.94|21777.94|21894.39|21774.39|10
1634264300000|2021-10-15 02:18:20|21894.28|21774.28|21889.94|21769.94|21894.65|21774.65|21889.94|21769.94|10
1634264310000|2021-10-15 02:18:30|21889.78|21769.78|21888.26|21768.26|21890.67|21770.67|21888.11|21768.11|9
1634264320000|2021-10-15 02:18:40|21888.94|21768.94|21891.64|21771.64|21891.64|21771.64|21888.13|21768.13|10
1634264330000|2021-10-15 02:18:50|21892.17|21772.17|21896.92|21776.92|21897|21777|21892.17|21772.17|10
1634264340000|2021-10-15 02:19:00|21897.24|21777.24|21897.61|21777.61|21897.68|21777.68|21896.92|21776.92|10
1634264350000|2021-10-15 02:19:10|21898.46|21778.46|21897.15|21777.15|21898.46|21778.46|21897.15|21777.15|10
1634264360000|2021-10-15 02:19:20|21897.55|21777.55|21898.44|21778.44|21898.44|21778.44|21896.49|21776.49|10
1634264370000|2021-10-15 02:19:30|21902.18|21782.18|21927.98|21807.98|21927.98|21807.98|21902.18|21782.18|10
1634264380000|2021-10-15 02:19:40|21931.25|21811.25|21950.31|21830.31|21950.31|21830.31|21931.25|21811.25|10
1634264390000|2021-10-15 02:19:50|21951.46|21831.46|21971.2|21851.2|21971.2|21851.2|21951.46|21831.46|10
1634264400000|2021-10-15 02:20:00|21973.8|21853.8|21997.62|21877.62|21997.62|21877.62|21973.8|21853.8|10
1634264410000|2021-10-15 02:20:10|21999.83|21879.83|22028.25|21908.25|22028.25|21908.25|21999.83|21879.83|10
1634264420000|2021-10-15 02:20:20|22027.46|21907.46|22050.37|21930.37|22050.37|21930.37|22027.46|21907.46|10
1634264430000|2021-10-15 02:20:30|22052.73|21932.73|22059.07|21939.07|22059.07|21939.07|22052.73|21932.73|9
1634264440000|2021-10-15 02:20:40|22061.93|21941.93|22071.04|21951.04|22071.04|21951.04|22061.93|21941.93|10
1634264450000|2021-10-15 02:20:50|22073.13|21953.13|22069.29|21949.29|22074.2|21954.2|22069.29|21949.29|10
1634264460000|2021-10-15 02:21:00|22068.92|21948.92|22065.53|21945.53|22070.68|21950.68|22065.53|21945.53|10
1634264470000|2021-10-15 02:21:10|22065.4|21945.4|22073.77|21953.77|22073.77|21953.77|22065.4|21945.4|10
1634264480000|2021-10-15 02:21:20|22074.11|21954.11|22070.87|21950.87|22075.32|21955.32|22070.87|21950.87|10
1634264490000|2021-10-15 02:21:30|22069.37|21949.37|22078.82|21958.82|22078.82|21958.82|22069.37|21949.37|10
1634264500000|2021-10-15 02:21:40|22079.14|21959.14|22078.41|21958.41|22079.61|21959.61|22077.74|21957.74|10
1634264510000|2021-10-15 02:21:50|22078.61|21958.61|22082.34|21962.34|22082.34|21962.34|22078.28|21958.28|10
1634264520000|2021-10-15 02:22:00|22083.33|21963.33|22085.17|21965.17|22085.17|21965.17|22082.57|21962.57|10
1634264530000|2021-10-15 02:22:10|22084.73|21964.73|22086.05|21966.05|22089.18|21969.18|22084.73|21964.73|10
1634264540000|2021-10-15 02:22:20|22086.48|21966.48|22084.59|21964.59|22086.48|21966.48|22081.12|21961.12|10
1634264550000|2021-10-15 02:22:30|22085.07|21965.07|22090.41|21970.41|22091.5|21971.5|22085.07|21965.07|10
1634264560000|2021-10-15 02:22:40|22089.17|21969.17|22080.55|21960.55|22089.17|21969.17|22079.34|21959.34|10
1634264570000|2021-10-15 02:22:50|22080.5|21960.5|22081.3|21961.3|22083.24|21963.24|22080.5|21960.5|10
1634264580000|2021-10-15 02:23:00|22081.56|21961.56|22086.85|21966.85|22086.85|21966.85|22081.56|21961.56|10
1634264590000|2021-10-15 02:23:10|22086|21966|22103.86|21983.86|22103.86|21983.86|22086|21966|10
1634264600000|2021-10-15 02:23:20|22101.95|21981.95|22119.71|21999.71|22119.71|21999.71|22101.61|21981.61|10
1634264610000|2021-10-15 02:23:30|22120.58|22000.58|22149.81|22029.81|22149.81|22029.81|22120.58|22000.58|10
1634264620000|2021-10-15 02:23:40|22151.96|22031.96|22162.87|22042.87|22163.38|22043.38|22150.8|22030.8|10
1634264630000|2021-10-15 02:23:50|22165.26|22045.26|22165.71|22045.71|22166.86|22046.86|22162.24|22042.24|10
1634264640000|2021-10-15 02:24:00|22166.8|22046.8|22179.9|22059.9|22179.9|22059.9|22166.43|22046.43|10
1634264650000|2021-10-15 02:24:10|22182.06|22062.06|22195.76|22075.76|22195.76|22075.76|22181.5|22061.5|10
1634264660000|2021-10-15 02:24:20|22196.08|22076.08|22175.45|22055.45|22198.25|22078.25|22175.45|22055.45|10
1634264670000|2021-10-15 02:24:30|22175.9|22055.9|22145.51|22025.51|22175.9|22055.9|22145.51|22025.51|10
1634264680000|2021-10-15 02:24:40|22142.49|22022.49|22139.83|22019.83|22142.49|22022.49|22137.12|22017.12|10
1634264690000|2021-10-15 02:24:50|22146.78|22026.78|22177|22057|22177|22057|22146.78|22026.78|10
1634264700000|2021-10-15 02:25:00|22175.73|22055.73|22169.35|22049.35|22177.12|22057.12|22169.35|22049.35|10
1634264710000|2021-10-15 02:25:10|22166.06|22046.06|22165.59|22045.59|22166.65|22046.65|22165.05|22045.05|10
1634264720000|2021-10-15 02:25:20|22164.88|22044.88|22160.35|22040.35|22165.86|22045.86|22159.76|22039.76|10
1634264730000|2021-10-15 02:25:30|22160.76|22040.76|22152.32|22032.32|22161.15|22041.15|22152.32|22032.32|10
1634264740000|2021-10-15 02:25:40|22151.89|22031.89|22142.79|22022.79|22152.51|22032.51|22142.79|22022.79|10
1634264750000|2021-10-15 02:25:50|22144.03|22024.03|22143.58|22023.58|22144.93|22024.93|22143.58|22023.58|10
1634264760000|2021-10-15 02:26:00|22143.6|22023.6|22142.28|22022.28|22144.09|22024.09|22141.67|22021.67|10
1634264770000|2021-10-15 02:26:10|22142.99|22022.99|22146.34|22026.34|22146.34|22026.34|22142.14|22022.14|10
1634264780000|2021-10-15 02:26:20|22145.87|22025.87|22157.02|22037.02|22157.02|22037.02|22145.87|22025.87|10
1634264790000|2021-10-15 02:26:30|22157.59|22037.59|22162.73|22042.73|22164.41|22044.41|22156.64|22036.64|10
1634264800000|2021-10-15 02:26:40|22162.53|22042.53|22159.75|22039.75|22162.6|22042.6|22159.75|22039.75|9
1634264810000|2021-10-15 02:26:50|22158.63|22038.63|22153.8|22033.8|22159.06|22039.06|22151.6|22031.6|10
1634264820000|2021-10-15 02:27:00|22153.67|22033.67|22151.93|22031.93|22155.4|22035.4|22151.93|22031.93|10
1634264830000|2021-10-15 02:27:10|22153.81|22033.81|22149.32|22029.32|22154.15|22034.15|22149.32|22029.32|9
1634264840000|2021-10-15 02:27:20|22148.87|22028.87|22153.24|22033.24|22153.24|22033.24|22141.93|22021.93|10
1634264850000|2021-10-15 02:27:30|22154.34|22034.34|22176.04|22056.04|22177|22057|22153.99|22033.99|10
1634264860000|2021-10-15 02:27:40|22179.33|22059.33|22179.45|22059.45|22179.45|22059.45|22176.64|22056.64|9
1634264870000|2021-10-15 02:27:50|22182.88|22062.88|22182.54|22062.54|22183.76|22063.76|22173.6|22053.6|10
1634264880000|2021-10-15 02:28:00|22181.88|22061.88|22179.12|22059.12|22181.88|22061.88|22178.71|22058.71|10
1634264890000|2021-10-15 02:28:10|22181.34|22061.34|22193.16|22073.16|22193.16|22073.16|22180.8|22060.8|10
1634264900000|2021-10-15 02:28:20|22196.1|22076.1|22211.88|22091.88|22213.17|22093.17|22196.1|22076.1|10
1634264910000|2021-10-15 02:28:30|22217.43|22097.43|22225.53|22105.53|22230.58|22110.58|22216.07|22096.07|10
1634264920000|2021-10-15 02:28:40|22225.35|22105.35|22229.56|22109.56|22233.71|22113.71|22222.55|22102.55|10
1634264930000|2021-10-15 02:28:50|22233.92|22113.92|22230.92|22110.92|22233.92|22113.92|22226.48|22106.48|10
1634264940000|2021-10-15 02:29:00|22233.51|22113.51|22243.95|22123.95|22243.95|22123.95|22230.99|22110.99|10
1634264950000|2021-10-15 02:29:10|22243.14|22123.14|22237.46|22117.46|22244.68|22124.68|22237.46|22117.46|10
1634264960000|2021-10-15 02:29:20|22236.03|22116.03|22218.18|22098.18|22236.03|22116.03|22218.18|22098.18|10
1634264970000|2021-10-15 02:29:30|22216.67|22096.67|22193.13|22073.13|22216.67|22096.67|22193.13|22073.13|10
1634264980000|2021-10-15 02:29:40|22191.09|22071.09|22180.25|22060.25|22191.09|22071.09|22180.25|22060.25|10
1634264990000|2021-10-15 02:29:50|22176.84|22056.84|22196.45|22076.45|22196.45|22076.45|22174.2|22054.2|10
1634265000000|2021-10-15 02:30:00|22198.27|22078.27|22244.86|22124.86|22244.86|22124.86|22198.27|22078.27|10
1634265010000|2021-10-15 02:30:10|22248.57|22128.57|22252.83|22132.83|22259.13|22139.13|22248.57|22128.57|10
1634265020000|2021-10-15 02:30:20|22251.76|22131.76|22245.12|22125.12|22251.76|22131.76|22244.41|22124.41|10
1634265030000|2021-10-15 02:30:30|22241.06|22121.06|22241.93|22121.93|22242.81|22122.81|22239.03|22119.03|10
1634265040000|2021-10-15 02:30:40|22243.72|22123.72|22244.9|22124.9|22245.99|22125.99|22243.72|22123.72|10
1634265050000|2021-10-15 02:30:50|22245.94|22125.94|22226.19|22106.19|22245.94|22125.94|22226.19|22106.19|10
1634265060000|2021-10-15 02:31:00|22225.05|22105.05|22216.39|22096.39|22225.05|22105.05|22216.39|22096.39|10
1634265070000|2021-10-15 02:31:10|22215.86|22095.86|22213.98|22093.98|22216.89|22096.89|22213.98|22093.98|10
1634265080000|2021-10-15 02:31:20|22214.11|22094.11|22230.3|22110.3|22230.3|22110.3|22213.78|22093.78|10
1634265090000|2021-10-15 02:31:30|22230.1|22110.1|22221.83|22101.83|22235.09|22115.09|22221.83|22101.83|10
1634265100000|2021-10-15 02:31:40|22219.71|22099.71|22218.19|22098.19|22219.71|22099.71|22217|22097|10
1634265110000|2021-10-15 02:31:50|22219.99|22099.99|22221.14|22101.14|22222.83|22102.83|22219.6|22099.6|10
1634265120000|2021-10-15 02:32:00|22220.25|22100.25|22220.76|22100.76|22220.76|22100.76|22218.13|22098.13|10
1634265130000|2021-10-15 02:32:10|22220.64|22100.64|22223.17|22103.17|22224.04|22104.04|22220.64|22100.64|10
1634265140000|2021-10-15 02:32:20|22224.86|22104.86|22231.29|22111.29|22232.06|22112.06|22224.86|22104.86|10
1634265150000|2021-10-15 02:32:30|22231.37|22111.37|22233.48|22113.48|22234.91|22114.91|22231.01|22111.01|10
1634265160000|2021-10-15 02:32:40|22233.4|22113.4|22228.76|22108.76|22234.23|22114.23|22228.76|22108.76|10
1634265170000|2021-10-15 02:32:50|22229.55|22109.55|22228.39|22108.39|22230.38|22110.38|22228.39|22108.39|9
1634265180000|2021-10-15 02:33:00|22230.78|22110.78|22231.95|22111.95|22232.79|22112.79|22230.78|22110.78|10
1634265190000|2021-10-15 02:33:10|22229.19|22109.19|22222.1|22102.1|22229.19|22109.19|22222.1|22102.1|10
1634265200000|2021-10-15 02:33:20|22220.93|22100.93|22224.28|22104.28|22224.28|22104.28|22220.33|22100.33|10
1634265210000|2021-10-15 02:33:30|22227.85|22107.85|22232.99|22112.99|22232.99|22112.99|22227.45|22107.45|10
1634265220000|2021-10-15 02:33:40|22235.89|22115.89|22245.22|22125.22|22246.17|22126.17|22235.89|22115.89|10
1634265230000|2021-10-15 02:33:50|22247.98|22127.98|22245.19|22125.19|22250.09|22130.09|22245.08|22125.08|10
1634265240000|2021-10-15 02:34:00|22246.4|22126.4|22248.97|22128.97|22248.97|22128.97|22245.43|22125.43|10
1634265250000|2021-10-15 02:34:10|22248.35|22128.35|22250.49|22130.49|22252.75|22132.75|22248.35|22128.35|10
1634265260000|2021-10-15 02:34:20|22248.32|22128.32|22250.25|22130.25|22252.34|22132.34|22246.2|22126.2|10
1634265270000|2021-10-15 02:34:30|22250.36|22130.36|22253.38|22133.38|22253.38|22133.38|22250.12|22130.12|10
1634265280000|2021-10-15 02:34:40|22257|22137|22259.37|22139.37|22259.4|22139.4|22255.95|22135.95|10
1634265290000|2021-10-15 02:34:50|22259.86|22139.86|22264.38|22144.38|22264.38|22144.38|22259.86|22139.86|10
1634265300000|2021-10-15 02:35:00|22267.09|22147.09|22261.56|22141.56|22273.95|22153.95|22261.56|22141.56|10
1634265310000|2021-10-15 02:35:10|22257.08|22137.08|22253.75|22133.75|22257.08|22137.08|22252.48|22132.48|10
1634265320000|2021-10-15 02:35:20|22251.63|22131.63|22259.47|22139.47|22259.47|22139.47|22250.13|22130.13|10
1634265330000|2021-10-15 02:35:30|22262.92|22142.92|22271.02|22151.02|22271.02|22151.02|22262.21|22142.21|10
1634265340000|2021-10-15 02:35:40|22271.5|22151.5|22280.72|22160.72|22280.72|22160.72|22271.5|22151.5|9
1634265350000|2021-10-15 02:35:50|22281.22|22161.22|22285.23|22165.23|22286.36|22166.36|22281.22|22161.22|10
1634265360000|2021-10-15 02:36:00|22285.38|22165.38|22288.92|22168.92|22288.92|22168.92|22285.38|22165.38|10
1634265370000|2021-10-15 02:36:10|22289.56|22169.56|22291.37|22171.37|22293.84|22173.84|22289.56|22169.56|10
1634265380000|2021-10-15 02:36:20|22289.8|22169.8|22285.07|22165.07|22290.73|22170.73|22283.7|22163.7|10
1634265390000|2021-10-15 02:36:30|22284.56|22164.56|22282.78|22162.78|22286.14|22166.14|22282|22162|10
1634265400000|2021-10-15 02:36:40|22282.91|22162.91|22288.54|22168.54|22288.54|22168.54|22282.91|22162.91|10
1634265410000|2021-10-15 02:36:50|22288.5|22168.5|22290.05|22170.05|22290.1|22170.1|22288.06|22168.06|10
1634265420000|2021-10-15 02:37:00|22290.96|22170.96|22292.05|22172.05|22293.01|22173.01|22290.96|22170.96|10
1634265430000|2021-10-15 02:37:10|22292.59|22172.59|22297.44|22177.44|22297.44|22177.44|22292.59|22172.59|10
1634265440000|2021-10-15 02:37:20|22297.47|22177.47|22300.89|22180.89|22300.89|22180.89|22295.64|22175.64|10
1634265450000|2021-10-15 02:37:30|22301.1|22181.1|22309.61|22189.61|22309.61|22189.61|22300.28|22180.28|10
1634265460000|2021-10-15 02:37:40|22310.14|22190.14|22304.29|22184.29|22310.14|22190.14|22304.29|22184.29|10
1634265470000|2021-10-15 02:37:50|22303.49|22183.49|22314.16|22194.16|22314.16|22194.16|22303.15|22183.15|10
1634265480000|2021-10-15 02:38:00|22314.81|22194.81|22311.37|22191.37|22315.16|22195.16|22311.37|22191.37|10
1634265490000|2021-10-15 02:38:10|22311.56|22191.56|22311.44|22191.44|22312.11|22192.11|22310.58|22190.58|10
1634265500000|2021-10-15 02:38:20|22312.37|22192.37|22321.73|22201.73|22322.17|22202.17|22312.1|22192.1|10
1634265510000|2021-10-15 02:38:30|22322.88|22202.88|22323.64|22203.64|22323.64|22203.64|22320.01|22200.01|10
1634265520000|2021-10-15 02:38:40|22324.27|22204.27|22325.9|22205.9|22327.48|22207.48|22324.27|22204.27|10
1634265530000|2021-10-15 02:38:50|22326.34|22206.34|22328.64|22208.64|22328.93|22208.93|22324.14|22204.14|10
1634265540000|2021-10-15 02:39:00|22328.1|22208.1|22327.67|22207.67|22330.16|22210.16|22326.81|22206.81|10
1634265550000|2021-10-15 02:39:10|22329.84|22209.84|22323.87|22203.87|22330.32|22210.32|22323.87|22203.87|10
1634265560000|2021-10-15 02:39:20|22321.48|22201.48|22326.62|22206.62|22331.45|22211.45|22321.48|22201.48|10
1634265570000|2021-10-15 02:39:30|22326.26|22206.26|22319.96|22199.96|22326.26|22206.26|22318.54|22198.54|10
1634265580000|2021-10-15 02:39:40|22319.93|22199.93|22323.51|22203.51|22323.51|22203.51|22310.69|22190.69|10
1634265590000|2021-10-15 02:39:50|22325.73|22205.73|22331.59|22211.59|22334.38|22214.38|22325.73|22205.73|10
1634265600000|2021-10-15 02:40:00|22331.38|22211.38|22336.53|22216.53|22336.53|22216.53|22330.8|22210.8|10
1634265610000|2021-10-15 02:40:10|22337.41|22217.41|22330.05|22210.05|22337.41|22217.41|22330.05|22210.05|10
1634265620000|2021-10-15 02:40:20|22328.52|22208.52|22329.12|22209.12|22329.12|22209.12|22325.7|22205.7|10
1634265630000|2021-10-15 02:40:30|22330.4|22210.4|22337.11|22217.11|22337.11|22217.11|22329.03|22209.03|10
1634265640000|2021-10-15 02:40:40|22337.71|22217.71|22345.22|22225.22|22345.22|22225.22|22337.71|22217.71|10
1634265650000|2021-10-15 02:40:50|22347.93|22227.93|22352.39|22232.39|22353.23|22233.23|22347.93|22227.93|10
1634265660000|2021-10-15 02:41:00|22352.43|22232.43|22350.26|22230.26|22353.37|22233.37|22350.26|22230.26|10
1634265670000|2021-10-15 02:41:10|22352.36|22232.36|22355.9|22235.9|22356.89|22236.89|22352.36|22232.36|10
1634265680000|2021-10-15 02:41:20|22355.43|22235.43|22366.03|22246.03|22366.03|22246.03|22354.57|22234.57|10
1634265690000|2021-10-15 02:41:30|22367.52|22247.52|22363.57|22243.57|22367.52|22247.52|22362.59|22242.59|10
1634265700000|2021-10-15 02:41:40|22365.94|22245.94|22366.63|22246.63|22369.78|22249.78|22365.54|22245.54|10
1634265710000|2021-10-15 02:41:50|22365.86|22245.86|22365.48|22245.48|22368.46|22248.46|22365.48|22245.48|10
1634265720000|2021-10-15 02:42:00|22365.31|22245.31|22365.04|22245.04|22365.42|22245.42|22363.62|22243.62|10
1634265730000|2021-10-15 02:42:10|22365.66|22245.66|22364.54|22244.54|22365.76|22245.76|22364.2|22244.2|10
1634265740000|2021-10-15 02:42:20|22364.46|22244.46|22358.56|22238.56|22364.46|22244.46|22358.56|22238.56|10
1634265750000|2021-10-15 02:42:30|22357.55|22237.55|22335.45|22215.45|22357.55|22237.55|22335.45|22215.45|10
1634265760000|2021-10-15 02:42:40|22336.26|22216.26|22345.07|22225.07|22345.07|22225.07|22336.26|22216.26|10
1634265770000|2021-10-15 02:42:50|22345.43|22225.43|22347.86|22227.86|22350.42|22230.42|22344.09|22224.09|10
1634265780000|2021-10-15 02:43:00|22346.18|22226.18|22347.04|22227.04|22347.04|22227.04|22344.54|22224.54|10
1634265790000|2021-10-15 02:43:10|22347.73|22227.73|22360.1|22240.1|22360.1|22240.1|22347.73|22227.73|10
1634265800000|2021-10-15 02:43:20|22359.67|22239.67|22360.46|22240.46|22361.25|22241.25|22359.13|22239.13|10
1634265810000|2021-10-15 02:43:30|22359.71|22239.71|22370.23|22250.23|22370.23|22250.23|22359.71|22239.71|9
1634265820000|2021-10-15 02:43:40|22371.21|22251.21|22372.38|22252.38|22373.36|22253.36|22371.21|22251.21|10
1634265830000|2021-10-15 02:43:50|22372.4|22252.4|22369.49|22249.49|22373.82|22253.82|22369.49|22249.49|10
1634265840000|2021-10-15 02:44:00|22369.79|22249.79|22361.42|22241.42|22369.79|22249.79|22360.84|22240.84|10
1634265850000|2021-10-15 02:44:10|22362.26|22242.26|22369.37|22249.37|22369.65|22249.65|22362.26|22242.26|10
1634265860000|2021-10-15 02:44:20|22370.24|22250.24|22373.11|22253.11|22373.59|22253.59|22369.29|22249.29|10
1634265870000|2021-10-15 02:44:30|22376.24|22256.24|22372.94|22252.94|22376.24|22256.24|22372.38|22252.38|10
1634265880000|2021-10-15 02:44:40|22373.26|22253.26|22374.73|22254.73|22374.73|22254.73|22371.18|22251.18|9
1634265890000|2021-10-15 02:44:50|22374.45|22254.45|22374.11|22254.11|22376.64|22256.64|22374.11|22254.11|10
1634265900000|2021-10-15 02:45:00|22377.86|22257.86|22376.68|22256.68|22379.56|22259.56|22376.3|22256.3|10
1634265910000|2021-10-15 02:45:10|22375.01|22255.01|22369.66|22249.66|22375.01|22255.01|22369.66|22249.66|10
1634265920000|2021-10-15 02:45:20|22369.15|22249.15|22371.6|22251.6|22371.6|22251.6|22369.15|22249.15|10
1634265930000|2021-10-15 02:45:30|22371.87|22251.87|22369.68|22249.68|22373.34|22253.34|22369.68|22249.68|10
1634265940000|2021-10-15 02:45:40|22367.43|22247.43|22364.21|22244.21|22367.43|22247.43|22363.15|22243.15|10
1634265950000|2021-10-15 02:45:50|22363.06|22243.06|22362.36|22242.36|22363.62|22243.62|22362.36|22242.36|9
1634265960000|2021-10-15 02:46:00|22362.95|22242.95|22363.58|22243.58|22363.58|22243.58|22360.76|22240.76|10
1634265970000|2021-10-15 02:46:10|22363.08|22243.08|22364.7|22244.7|22364.7|22244.7|22359.6|22239.6|10
1634265980000|2021-10-15 02:46:20|22364.32|22244.32|22366.59|22246.59|22366.59|22246.59|22363.04|22243.04|10
1634265990000|2021-10-15 02:46:30|22367.82|22247.82|22368.2|22248.2|22368.49|22248.49|22367.05|22247.05|10
1634266000000|2021-10-15 02:46:40|22366.8|22246.8|22362.02|22242.02|22367.36|22247.36|22361.07|22241.07|10
1634266010000|2021-10-15 02:46:50|22362.88|22242.88|22364.52|22244.52|22365.6|22245.6|22362.88|22242.88|10
1634266020000|2021-10-15 02:47:00|22365.3|22245.3|22365.56|22245.56|22367.05|22247.05|22365.3|22245.3|10
1634266030000|2021-10-15 02:47:10|22366.34|22246.34|22367.01|22247.01|22367.71|22247.71|22366.34|22246.34|9
1634266040000|2021-10-15 02:47:20|22366.46|22246.46|22371.26|22251.26|22371.26|22251.26|22366.46|22246.46|10
1634266050000|2021-10-15 02:47:30|22371.52|22251.52|22381.57|22261.57|22381.57|22261.57|22371.52|22251.52|10
1634266060000|2021-10-15 02:47:40|22380.44|22260.44|22378.31|22258.31|22380.44|22260.44|22377.05|22257.05|10
1634266070000|2021-10-15 02:47:50|22378.68|22258.68|22380.91|22260.91|22381.5|22261.5|22377.99|22257.99|9
1634266080000|2021-10-15 02:48:00|22381.15|22261.15|22381.74|22261.74|22383.47|22263.47|22381.15|22261.15|10
1634266090000|2021-10-15 02:48:10|22381.29|22261.29|22376.79|22256.79|22381.72|22261.72|22376.79|22256.79|10
1634266100000|2021-10-15 02:48:20|22375.42|22255.42|22375.92|22255.92|22377.05|22257.05|22373.53|22253.53|10
1634266110000|2021-10-15 02:48:30|22378.27|22258.27|22378.84|22258.84|22379.01|22259.01|22378.19|22258.19|9
1634266120000|2021-10-15 02:48:40|22379.13|22259.13|22382.6|22262.6|22382.6|22262.6|22379.11|22259.11|10
1634266130000|2021-10-15 02:48:50|22382.94|22262.94|22383.6|22263.6|22383.85|22263.85|22382.28|22262.28|10
1634266140000|2021-10-15 02:49:00|22384.27|22264.27|22384.24|22264.24|22384.65|22264.65|22383.79|22263.79|10
1634266150000|2021-10-15 02:49:10|22384.33|22264.33|22381.39|22261.39|22384.65|22264.65|22381.39|22261.39|10
1634266160000|2021-10-15 02:49:20|22381.06|22261.06|22385.32|22265.32|22385.32|22265.32|22380.14|22260.14|10
1634266170000|2021-10-15 02:49:30|22386.18|22266.18|22387.64|22267.64|22388.97|22268.97|22386.18|22266.18|10
1634266180000|2021-10-15 02:49:40|22387.27|22267.27|22395.39|22275.39|22396.13|22276.13|22387.27|22267.27|10
1634266190000|2021-10-15 02:49:50|22397.14|22277.14|22399.2|22279.2|22400.79|22280.79|22397.14|22277.14|10
1634266200000|2021-10-15 02:50:00|22399.26|22279.26|22396.66|22276.66|22399.26|22279.26|22396.66|22276.66|10
1634266210000|2021-10-15 02:50:10|22396.75|22276.75|22394.27|22274.27|22396.75|22276.75|22394.27|22274.27|10
1634266220000|2021-10-15 02:50:20|22393.86|22273.86|22390.86|22270.86|22393.86|22273.86|22390.86|22270.86|10
1634266230000|2021-10-15 02:50:30|22390.46|22270.46|22388.47|22268.47|22390.46|22270.46|22387.64|22267.64|10
1634266240000|2021-10-15 02:50:40|22388.42|22268.42|22389.07|22269.07|22389.64|22269.64|22388.42|22268.42|9
1634266250000|2021-10-15 02:50:50|22388.74|22268.74|22389.22|22269.22|22389.22|22269.22|22388.41|22268.41|10
1634266260000|2021-10-15 02:51:00|22389.52|22269.52|22386.53|22266.53|22390.41|22270.41|22386.15|22266.15|10
1634266270000|2021-10-15 02:51:10|22386.91|22266.91|22391.76|22271.76|22391.9|22271.9|22386.91|22266.91|10
1634266280000|2021-10-15 02:51:20|22392.84|22272.84|22390.09|22270.09|22392.84|22272.84|22389.37|22269.37|10
1634266290000|2021-10-15 02:51:30|22390.11|22270.11|22392.05|22272.05|22392.05|22272.05|22389.08|22269.08|10
1634266300000|2021-10-15 02:51:40|22391.59|22271.59|22392.77|22272.77|22393.52|22273.52|22391.34|22271.34|10
1634266310000|2021-10-15 02:51:50|22391.84|22271.84|22393.1|22273.1|22393.1|22273.1|22390.84|22270.84|10
1634266320000|2021-10-15 02:52:00|22393.16|22273.16|22388.74|22268.74|22393.16|22273.16|22388.63|22268.63|9
1634266330000|2021-10-15 02:52:10|22389.15|22269.15|22387.68|22267.68|22389.15|22269.15|22384.29|22264.29|10
1634266340000|2021-10-15 02:52:20|22388.3|22268.3|22387.19|22267.19|22389.76|22269.76|22385.51|22265.51|10
1634266350000|2021-10-15 02:52:30|22387.07|22267.07|22381.72|22261.72|22387.07|22267.07|22381.72|22261.72|10
1634266360000|2021-10-15 02:52:40|22381.27|22261.27|22372.78|22252.78|22381.27|22261.27|22372.78|22252.78|10
1634266370000|2021-10-15 02:52:50|22371.48|22251.48|22370.21|22250.21|22371.48|22251.48|22369.69|22249.69|10
1634266380000|2021-10-15 02:53:00|22369.31|22249.31|22368.4|22248.4|22369.31|22249.31|22367.36|22247.36|10
1634266390000|2021-10-15 02:53:10|22368.86|22248.86|22369.59|22249.59|22372.37|22252.37|22368.44|22248.44|10
1634266400000|2021-10-15 02:53:20|22370.97|22250.97|22370.55|22250.55|22372.43|22252.43|22369.9|22249.9|10
1634266410000|2021-10-15 02:53:30|22371.38|22251.38|22381.04|22261.04|22381.04|22261.04|22371.38|22251.38|10
1634266420000|2021-10-15 02:53:40|22382.23|22262.23|22388.57|22268.57|22391.39|22271.39|22381.19|22261.19|10
1634266430000|2021-10-15 02:53:50|22389.53|22269.53|22393.26|22273.26|22393.33|22273.33|22388.88|22268.88|10
1634266440000|2021-10-15 02:54:00|22393.06|22273.06|22392.89|22272.89|22395.76|22275.76|22392.89|22272.89|10
1634266450000|2021-10-15 02:54:10|22390.5|22270.5|22380.13|22260.13|22390.5|22270.5|22380.13|22260.13|10
1634266460000|2021-10-15 02:54:20|22376.02|22256.02|22373.22|22253.22|22376.6|22256.6|22371.92|22251.92|10
1634266470000|2021-10-15 02:54:30|22373.28|22253.28|22371.06|22251.06|22373.81|22253.81|22370.84|22250.84|10
1634266480000|2021-10-15 02:54:40|22371.37|22251.37|22378.01|22258.01|22378.29|22258.29|22371.37|22251.37|10
1634266490000|2021-10-15 02:54:50|22378.32|22258.32|22378.38|22258.38|22381.91|22261.91|22378.32|22258.32|10
1634266500000|2021-10-15 02:55:00|22379.19|22259.19|22374.69|22254.69|22379.4|22259.4|22374.69|22254.69|10
1634266510000|2021-10-15 02:55:10|22374.79|22254.79|22379|22259|22379|22259|22374.79|22254.79|10
1634266520000|2021-10-15 02:55:20|22378.94|22258.94|22386.52|22266.52|22386.52|22266.52|22378.94|22258.94|10
1634266530000|2021-10-15 02:55:30|22387.79|22267.79|22390.99|22270.99|22392.29|22272.29|22387.79|22267.79|10
1634266540000|2021-10-15 02:55:40|22391.82|22271.82|22396.69|22276.69|22396.97|22276.97|22391.82|22271.82|10
1634266550000|2021-10-15 02:55:50|22396.61|22276.61|22406.11|22286.11|22406.11|22286.11|22394.48|22274.48|10
1634266560000|2021-10-15 02:56:00|22409.56|22289.56|22424.33|22304.33|22424.33|22304.33|22409.56|22289.56|10
1634266570000|2021-10-15 02:56:10|22422.77|22302.77|22431|22311|22431.1|22311.1|22422.77|22302.77|10
1634266580000|2021-10-15 02:56:20|22432.82|22312.82|22446.67|22326.67|22446.67|22326.67|22432.82|22312.82|10
1634266590000|2021-10-15 02:56:30|22449.57|22329.57|22457.95|22337.95|22458.32|22338.32|22449.57|22329.57|10
1634266600000|2021-10-15 02:56:40|22458.36|22338.36|22458.84|22338.84|22459.55|22339.55|22457.11|22337.11|10
1634266610000|2021-10-15 02:56:50|22458.23|22338.23|22463.06|22343.06|22464.14|22344.14|22458.23|22338.23|10
1634266620000|2021-10-15 02:57:00|22464.18|22344.18|22460.67|22340.67|22464.18|22344.18|22460.4|22340.4|10
1634266630000|2021-10-15 02:57:10|22461.44|22341.44|22463.33|22343.33|22463.37|22343.37|22460.87|22340.87|10
1634266640000|2021-10-15 02:57:20|22462.79|22342.79|22450.63|22330.63|22462.79|22342.79|22449|22329|10
1634266650000|2021-10-15 02:57:30|22445.86|22325.86|22446.02|22326.02|22446.02|22326.02|22440.02|22320.02|10
1634266660000|2021-10-15 02:57:40|22449.02|22329.02|22451.57|22331.57|22451.57|22331.57|22449.02|22329.02|10
1634266670000|2021-10-15 02:57:50|22455.27|22335.27|22461.66|22341.66|22461.66|22341.66|22455.27|22335.27|10
1634266680000|2021-10-15 02:58:00|22462.74|22342.74|22466.85|22346.85|22467.37|22347.37|22462.74|22342.74|10
1634266690000|2021-10-15 02:58:10|22467.41|22347.41|22469.98|22349.98|22470.53|22350.53|22467.41|22347.41|10
1634266700000|2021-10-15 02:58:20|22470.69|22350.69|22477.42|22357.42|22477.65|22357.65|22470.69|22350.69|10
1634266710000|2021-10-15 02:58:30|22477.35|22357.35|22473.82|22353.82|22477.58|22357.58|22473.65|22353.65|10
1634266720000|2021-10-15 02:58:40|22473.47|22353.47|22472.97|22352.97|22473.91|22353.91|22471.08|22351.08|10
1634266730000|2021-10-15 02:58:50|22472.51|22352.51|22467.96|22347.96|22472.51|22352.51|22467.78|22347.78|10
1634266740000|2021-10-15 02:59:00|22467.37|22347.37|22464.15|22344.15|22467.37|22347.37|22464.15|22344.15|10
1634266750000|2021-10-15 02:59:10|22465.25|22345.25|22459.96|22339.96|22465.25|22345.25|22459.96|22339.96|10
1634266760000|2021-10-15 02:59:20|22459.13|22339.13|22457.37|22337.37|22459.79|22339.79|22457.37|22337.37|10
1634266770000|2021-10-15 02:59:30|22455.6|22335.6|22449.14|22329.14|22455.6|22335.6|22449.14|22329.14|10
1634266780000|2021-10-15 02:59:40|22449.34|22329.34|22454.48|22334.48|22454.48|22334.48|22449.18|22329.18|8
1634266790000|2021-10-15 02:59:50|22455.94|22335.94|22461.65|22341.65|22461.78|22341.78|22455.94|22335.94|10
1634266800000|2021-10-15 03:00:00|22463.95|22343.95|22462.09|22342.09|22465|22345|22462.09|22342.09|10
1634266810000|2021-10-15 03:00:10|22461.87|22341.87|22461.53|22341.53|22462.62|22342.62|22461.28|22341.28|10
1634266820000|2021-10-15 03:00:20|22460.58|22340.58|22451.22|22331.22|22460.58|22340.58|22451.22|22331.22|10
1634266830000|2021-10-15 03:00:30|22451.36|22331.36|22446.54|22326.54|22451.38|22331.38|22446.43|22326.43|10
1634266840000|2021-10-15 03:00:40|22447.21|22327.21|22458.82|22338.82|22458.82|22338.82|22445.35|22325.35|10
1634266850000|2021-10-15 03:00:50|22458.26|22338.26|22468.3|22348.3|22468.3|22348.3|22458.26|22338.26|9
1634266860000|2021-10-15 03:01:00|22467.86|22347.86|22470.46|22350.46|22470.81|22350.81|22467.74|22347.74|10
1634266870000|2021-10-15 03:01:10|22470.45|22350.45|22472.5|22352.5|22472.57|22352.57|22470.45|22350.45|10
1634266880000|2021-10-15 03:01:20|22472.53|22352.53|22476.22|22356.22|22476.22|22356.22|22472.53|22352.53|10
1634266890000|2021-10-15 03:01:30|22475.94|22355.94|22474.13|22354.13|22475.94|22355.94|22473.68|22353.68|10
1634266900000|2021-10-15 03:01:40|22473.05|22353.05|22472.06|22352.06|22473.43|22353.43|22471.16|22351.16|10
1634266910000|2021-10-15 03:01:50|22471.49|22351.49|22473.01|22353.01|22474.07|22354.07|22468.78|22348.78|10
1634266920000|2021-10-15 03:02:00|22471.11|22351.11|22468.87|22348.87|22471.23|22351.23|22468.87|22348.87|10
1634266930000|2021-10-15 03:02:10|22469.06|22349.06|22467|22347|22469.06|22349.06|22466.78|22346.78|10
1634266940000|2021-10-15 03:02:20|22468.47|22348.47|22473.25|22353.25|22473.52|22353.52|22468.47|22348.47|10
1634266950000|2021-10-15 03:02:30|22473.59|22353.59|22475.8|22355.8|22476.46|22356.46|22473.59|22353.59|10
1634266960000|2021-10-15 03:02:40|22476.43|22356.43|22476.27|22356.27|22478.7|22358.7|22476.07|22356.07|10
1634266970000|2021-10-15 03:02:50|22475.25|22355.25|22471.91|22351.91|22475.25|22355.25|22471.91|22351.91|10
1634266980000|2021-10-15 03:03:00|22470.1|22350.1|22461.75|22341.75|22470.1|22350.1|22461.75|22341.75|10
1634266990000|2021-10-15 03:03:10|22460.97|22340.97|22463.43|22343.43|22464.63|22344.63|22460.59|22340.59|10
1634267000000|2021-10-15 03:03:20|22461.67|22341.67|22462.01|22342.01|22462.63|22342.63|22461.67|22341.67|10
1634267010000|2021-10-15 03:03:30|22459.51|22339.51|22459.99|22339.99|22460.13|22340.13|22459.07|22339.07|10
1634267020000|2021-10-15 03:03:40|22459.86|22339.86|22460.72|22340.72|22460.72|22340.72|22459.45|22339.45|10
1634267030000|2021-10-15 03:03:50|22461.54|22341.54|22461.85|22341.85|22462.55|22342.55|22461.35|22341.35|10
1634267040000|2021-10-15 03:04:00|22461.79|22341.79|22467.39|22347.39|22467.39|22347.39|22461.42|22341.42|10
1634267050000|2021-10-15 03:04:10|22469.26|22349.26|22468.71|22348.71|22469.26|22349.26|22467.81|22347.81|10
1634267060000|2021-10-15 03:04:20|22468.54|22348.54|22462.94|22342.94|22468.54|22348.54|22462.94|22342.94|10
1634267070000|2021-10-15 03:04:30|22463.53|22343.53|22459.04|22339.04|22463.56|22343.56|22459.04|22339.04|10
1634267080000|2021-10-15 03:04:40|22459.94|22339.94|22458.03|22338.03|22459.94|22339.94|22456.89|22336.89|10
1634267090000|2021-10-15 03:04:50|22457.61|22337.61|22454.54|22334.54|22458.41|22338.41|22454.54|22334.54|10
1634267100000|2021-10-15 03:05:00|22454.36|22334.36|22454.56|22334.56|22454.56|22334.56|22452.8|22332.8|10
1634267110000|2021-10-15 03:05:10|22454.76|22334.76|22460.71|22340.71|22460.71|22340.71|22454.05|22334.05|10
1634267120000|2021-10-15 03:05:20|22465.15|22345.15|22476.43|22356.43|22476.43|22356.43|22465.15|22345.15|10
1634267130000|2021-10-15 03:05:30|22476.28|22356.28|22476.59|22356.59|22478.24|22358.24|22475.68|22355.68|10
1634267140000|2021-10-15 03:05:40|22476.45|22356.45|22479.03|22359.03|22479.11|22359.11|22476.45|22356.45|10
1634267150000|2021-10-15 03:05:50|22478.69|22358.69|22483.15|22363.15|22483.32|22363.32|22478.56|22358.56|10
1634267160000|2021-10-15 03:06:00|22482.26|22362.26|22481.21|22361.21|22483.39|22363.39|22479.67|22359.67|10
1634267170000|2021-10-15 03:06:10|22481.06|22361.06|22482.05|22362.05|22482.05|22362.05|22479.55|22359.55|10
1634267180000|2021-10-15 03:06:20|22481.74|22361.74|22480.46|22360.46|22483.77|22363.77|22480.46|22360.46|10
1634267190000|2021-10-15 03:06:30|22480.17|22360.17|22472.37|22352.37|22480.17|22360.17|22472.37|22352.37|10
1634267200000|2021-10-15 03:06:40|22470.94|22350.94|22463.59|22343.59|22470.94|22350.94|22463.45|22343.45|10
1634267210000|2021-10-15 03:06:50|22462.1|22342.1|22462.46|22342.46|22462.46|22342.46|22460.46|22340.46|10
1634267220000|2021-10-15 03:07:00|22462.54|22342.54|22465.53|22345.53|22465.53|22345.53|22462.44|22342.44|10
1634267230000|2021-10-15 03:07:10|22466.43|22346.43|22467.33|22347.33|22467.7|22347.7|22464.25|22344.25|10
1634267240000|2021-10-15 03:07:20|22467.62|22347.62|22468.14|22348.14|22468.14|22348.14|22466.83|22346.83|10
1634267250000|2021-10-15 03:07:30|22467.51|22347.51|22463.49|22343.49|22467.51|22347.51|22463.49|22343.49|10
1634267260000|2021-10-15 03:07:40|22464.22|22344.22|22463.33|22343.33|22464.22|22344.22|22462.77|22342.77|10
1634267270000|2021-10-15 03:07:50|22464.05|22344.05|22468.83|22348.83|22468.83|22348.83|22464.05|22344.05|10
1634267280000|2021-10-15 03:08:00|22468.18|22348.18|22471.82|22351.82|22474.37|22354.37|22467.95|22347.95|10
1634267290000|2021-10-15 03:08:10|22471.37|22351.37|22476.99|22356.99|22479.35|22359.35|22471.34|22351.34|10
1634267300000|2021-10-15 03:08:20|22476.57|22356.57|22481.2|22361.2|22481.2|22361.2|22476.57|22356.57|10
1634267310000|2021-10-15 03:08:30|22480.49|22360.49|22481.75|22361.75|22481.75|22361.75|22480.09|22360.09|10
1634267320000|2021-10-15 03:08:40|22481.54|22361.54|22482.74|22362.74|22482.74|22362.74|22480.68|22360.68|10
1634267330000|2021-10-15 03:08:50|22482.92|22362.92|22484.92|22364.92|22484.92|22364.92|22481.87|22361.87|10
1634267340000|2021-10-15 03:09:00|22483.9|22363.9|22480.55|22360.55|22483.9|22363.9|22480.34|22360.34|10
1634267350000|2021-10-15 03:09:10|22480.87|22360.87|22470.78|22350.78|22480.87|22360.87|22470.76|22350.76|10
1634267360000|2021-10-15 03:09:20|22470.62|22350.62|22474.47|22354.47|22474.47|22354.47|22469.7|22349.7|10
1634267370000|2021-10-15 03:09:30|22473.46|22353.46|22472.83|22352.83|22474.11|22354.11|22472.83|22352.83|10
1634267380000|2021-10-15 03:09:40|22473.34|22353.34|22479.47|22359.47|22479.71|22359.71|22473.34|22353.34|10
1634267390000|2021-10-15 03:09:50|22480.13|22360.13|22478.68|22358.68|22480.22|22360.22|22478.36|22358.36|10
1634267400000|2021-10-15 03:10:00|22478.28|22358.28|22481.49|22361.49|22482.32|22362.32|22478.24|22358.24|10
1634267410000|2021-10-15 03:10:10|22482.75|22362.75|22480.31|22360.31|22483.01|22363.01|22480.23|22360.23|10
1634267420000|2021-10-15 03:10:20|22481.71|22361.71|22478.77|22358.77|22481.71|22361.71|22478.77|22358.77|10
1634267430000|2021-10-15 03:10:30|22477.25|22357.25|22477.96|22357.96|22477.96|22357.96|22475.84|22355.84|10
1634267440000|2021-10-15 03:10:40|22477.31|22357.31|22473.16|22353.16|22477.31|22357.31|22471.93|22351.93|10
1634267450000|2021-10-15 03:10:50|22471.54|22351.54|22472.18|22352.18|22472.79|22352.79|22469.37|22349.37|10
1634267460000|2021-10-15 03:11:00|22473|22353|22472.41|22352.41|22473.6|22353.6|22471.55|22351.55|10
1634267470000|2021-10-15 03:11:10|22470.82|22350.82|22470.68|22350.68|22472.13|22352.13|22469.91|22349.91|10
1634267480000|2021-10-15 03:11:20|22471.13|22351.13|22469.37|22349.37|22471.15|22351.15|22469.2|22349.2|10
1634267490000|2021-10-15 03:11:30|22469.3|22349.3|22468.92|22348.92|22469.38|22349.38|22467.51|22347.51|10
1634267500000|2021-10-15 03:11:40|22468.96|22348.96|22469.39|22349.39|22469.84|22349.84|22468.62|22348.62|10
1634267510000|2021-10-15 03:11:50|22469.62|22349.62|22468.79|22348.79|22470.31|22350.31|22467.24|22347.24|10
1634267520000|2021-10-15 03:12:00|22469.22|22349.22|22464.8|22344.8|22469.22|22349.22|22464.8|22344.8|10
1634267530000|2021-10-15 03:12:10|22464.39|22344.39|22461.54|22341.54|22464.39|22344.39|22461.54|22341.54|10
1634267540000|2021-10-15 03:12:20|22462.59|22342.59|22463.03|22343.03|22463.98|22343.98|22461.88|22341.88|10
1634267550000|2021-10-15 03:12:30|22462.91|22342.91|22464.48|22344.48|22464.48|22344.48|22461.24|22341.24|10
1634267560000|2021-10-15 03:12:40|22460.77|22340.77|22439.1|22319.1|22460.77|22340.77|22439.1|22319.1|10
1634267570000|2021-10-15 03:12:50|22437.16|22317.16|22433.32|22313.32|22437.16|22317.16|22429.95|22309.95|10
1634267580000|2021-10-15 03:13:00|22433.85|22313.85|22436.37|22316.37|22436.4|22316.4|22433.31|22313.31|10
1634267590000|2021-10-15 03:13:10|22438.21|22318.21|22434.97|22314.97|22438.21|22318.21|22434.41|22314.41|10
1634267600000|2021-10-15 03:13:20|22434.04|22314.04|22422.87|22302.87|22434.52|22314.52|22422.87|22302.87|10
1634267610000|2021-10-15 03:13:30|22419.91|22299.91|22419.77|22299.77|22419.91|22299.91|22417.74|22297.74|10
1634267620000|2021-10-15 03:13:40|22418.84|22298.84|22416.49|22296.49|22418.84|22298.84|22416.14|22296.14|10
1634267630000|2021-10-15 03:13:50|22416.09|22296.09|22419.22|22299.22|22419.22|22299.22|22416.09|22296.09|10
1634267640000|2021-10-15 03:14:00|22419|22299|22420.7|22300.7|22423.1|22303.1|22419|22299|10
1634267650000|2021-10-15 03:14:10|22420.85|22300.85|22417.96|22297.96|22421.23|22301.23|22417.96|22297.96|10
1634267660000|2021-10-15 03:14:20|22417.5|22297.5|22416.97|22296.97|22417.64|22297.64|22415.57|22295.57|10
1634267670000|2021-10-15 03:14:30|22415.61|22295.61|22409.14|22289.14|22417.45|22297.45|22408.28|22288.28|10
1634267680000|2021-10-15 03:14:40|22405.92|22285.92|22390.91|22270.91|22405.92|22285.92|22390.91|22270.91|10
1634267690000|2021-10-15 03:14:50|22394.52|22274.52|22404.71|22284.71|22404.71|22284.71|22394.52|22274.52|10
1634267700000|2021-10-15 03:15:00|22404.36|22284.36|22404.92|22284.92|22406.31|22286.31|22403.81|22283.81|10
1634267710000|2021-10-15 03:15:10|22405.18|22285.18|22397.79|22277.79|22405.22|22285.22|22396.15|22276.15|10
1634267720000|2021-10-15 03:15:20|22397.89|22277.89|22386.34|22266.34|22397.89|22277.89|22386.34|22266.34|8
1634267730000|2021-10-15 03:15:30|22387.09|22267.09|22392.19|22272.19|22392.62|22272.62|22386.73|22266.73|10
1634267740000|2021-10-15 03:15:40|22393.3|22273.3|22399.3|22279.3|22399.32|22279.32|22393.3|22273.3|10
1634267750000|2021-10-15 03:15:50|22399.03|22279.03|22394.78|22274.78|22400.3|22280.3|22394.78|22274.78|10
1634267760000|2021-10-15 03:16:00|22395.45|22275.45|22394.07|22274.07|22395.74|22275.74|22391.4|22271.4|10
1634267770000|2021-10-15 03:16:10|22395.08|22275.08|22401.26|22281.26|22401.26|22281.26|22395.08|22275.08|10
1634267780000|2021-10-15 03:16:20|22401.32|22281.32|22401.49|22281.49|22402.93|22282.93|22401.09|22281.09|10
1634267790000|2021-10-15 03:16:30|22401.12|22281.12|22402.92|22282.92|22402.92|22282.92|22400.61|22280.61|10
1634267800000|2021-10-15 03:16:40|22403.74|22283.74|22407.65|22287.65|22407.65|22287.65|22403.74|22283.74|10
1634267810000|2021-10-15 03:16:50|22410.36|22290.36|22412.04|22292.04|22412.17|22292.17|22410.31|22290.31|10
1634267820000|2021-10-15 03:17:00|22411.95|22291.95|22411.06|22291.06|22411.95|22291.95|22410.57|22290.57|10
1634267830000|2021-10-15 03:17:10|22411.43|22291.43|22414.27|22294.27|22414.27|22294.27|22411.43|22291.43|10
1634267840000|2021-10-15 03:17:20|22414.84|22294.84|22417.63|22297.63|22417.63|22297.63|22414.84|22294.84|10
1634267850000|2021-10-15 03:17:30|22417.43|22297.43|22419.63|22299.63|22419.88|22299.88|22417.43|22297.43|10
1634267860000|2021-10-15 03:17:40|22420.54|22300.54|22424.51|22304.51|22424.51|22304.51|22419.46|22299.46|10
1634267870000|2021-10-15 03:17:50|22424.87|22304.87|22427.58|22307.58|22427.58|22307.58|22423.59|22303.59|10
1634267880000|2021-10-15 03:18:00|22426.38|22306.38|22426.58|22306.58|22429.2|22309.2|22426.38|22306.38|10
1634267890000|2021-10-15 03:18:10|22425.77|22305.77|22419.54|22299.54|22425.77|22305.77|22419.47|22299.47|10
1634267900000|2021-10-15 03:18:20|22419.15|22299.15|22411.43|22291.43|22419.15|22299.15|22411.43|22291.43|10
1634267910000|2021-10-15 03:18:30|22411.36|22291.36|22403.63|22283.63|22411.36|22291.36|22403.63|22283.63|10
1634267920000|2021-10-15 03:18:40|22403.75|22283.75|22403.51|22283.51|22404.28|22284.28|22401.72|22281.72|10
1634267930000|2021-10-15 03:18:50|22403.2|22283.2|22404.73|22284.73|22405.51|22285.51|22403.2|22283.2|10
1634267940000|2021-10-15 03:19:00|22405.14|22285.14|22406.3|22286.3|22407.54|22287.54|22405.14|22285.14|9
1634267950000|2021-10-15 03:19:10|22406.88|22286.88|22409.77|22289.77|22410.01|22290.01|22406.88|22286.88|10
1634267960000|2021-10-15 03:19:20|22411.73|22291.73|22410.08|22290.08|22412.47|22292.47|22410.08|22290.08|10
1634267970000|2021-10-15 03:19:30|22410.32|22290.32|22409.39|22289.39|22410.32|22290.32|22408.15|22288.15|9
1634267980000|2021-10-15 03:19:40|22409.28|22289.28|22409.59|22289.59|22409.59|22289.59|22408.46|22288.46|10
1634267990000|2021-10-15 03:19:50|22411.71|22291.71|22410.89|22290.89|22413.44|22293.44|22410.89|22290.89|10
1634268000000|2021-10-15 03:20:00|22412.17|22292.17|22411.82|22291.82|22413.33|22293.33|22411.17|22291.17|10
1634268010000|2021-10-15 03:20:10|22412.55|22292.55|22411.66|22291.66|22413.46|22293.46|22411|22291|10
1634268020000|2021-10-15 03:20:20|22411.42|22291.42|22410.73|22290.73|22412.55|22292.55|22410.35|22290.35|10
1634268030000|2021-10-15 03:20:30|22411.04|22291.04|22402.86|22282.86|22411.05|22291.05|22402.86|22282.86|10
1634268040000|2021-10-15 03:20:40|22402.54|22282.54|22398.97|22278.97|22402.65|22282.65|22398.89|22278.89|10
1634268050000|2021-10-15 03:20:50|22399.13|22279.13|22396.25|22276.25|22399.13|22279.13|22395.02|22275.02|10
1634268060000|2021-10-15 03:21:00|22395.87|22275.87|22391.49|22271.49|22395.87|22275.87|22391.49|22271.49|10
1634268070000|2021-10-15 03:21:10|22390.29|22270.29|22387.09|22267.09|22390.63|22270.63|22386.88|22266.88|10
1634268080000|2021-10-15 03:21:20|22386.58|22266.58|22395.33|22275.33|22395.33|22275.33|22385.09|22265.09|10
1634268090000|2021-10-15 03:21:30|22395.81|22275.81|22403.94|22283.94|22404.28|22284.28|22395.81|22275.81|10
1634268100000|2021-10-15 03:21:40|22405.75|22285.75|22421.19|22301.19|22421.74|22301.74|22405.75|22285.75|10
1634268110000|2021-10-15 03:21:50|22420.6|22300.6|22420.25|22300.25|22421.38|22301.38|22420.25|22300.25|10
1634268120000|2021-10-15 03:22:00|22420.44|22300.44|22418.9|22298.9|22421.45|22301.45|22418.9|22298.9|10
1634268130000|2021-10-15 03:22:10|22416.36|22296.36|22412.66|22292.66|22416.36|22296.36|22412.66|22292.66|10
1634268140000|2021-10-15 03:22:20|22413.12|22293.12|22416.06|22296.06|22416.06|22296.06|22413.12|22293.12|10
1634268150000|2021-10-15 03:22:30|22416.35|22296.35|22414.88|22294.88|22417.43|22297.43|22414.88|22294.88|10
1634268160000|2021-10-15 03:22:40|22414.8|22294.8|22412.33|22292.33|22414.8|22294.8|22412.33|22292.33|10
1634268170000|2021-10-15 03:22:50|22411.97|22291.97|22416.23|22296.23|22416.23|22296.23|22411.97|22291.97|10
1634268180000|2021-10-15 03:23:00|22417.11|22297.11|22422|22302|22422|22302|22417.11|22297.11|10
1634268190000|2021-10-15 03:23:10|22421.19|22301.19|22423.16|22303.16|22423.31|22303.31|22421.19|22301.19|10
1634268200000|2021-10-15 03:23:20|22423.14|22303.14|22426.12|22306.12|22426.12|22306.12|22422.92|22302.92|10
1634268210000|2021-10-15 03:23:30|22424.84|22304.84|22426.94|22306.94|22426.94|22306.94|22424.84|22304.84|10
1634268220000|2021-10-15 03:23:40|22426.38|22306.38|22426.36|22306.36|22426.98|22306.98|22426.36|22306.36|10
1634268230000|2021-10-15 03:23:50|22426.66|22306.66|22427|22307|22427.01|22307.01|22425.68|22305.68|10
1634268240000|2021-10-15 03:24:00|22426.12|22306.12|22424.59|22304.59|22426.12|22306.12|22424.15|22304.15|10
1634268250000|2021-10-15 03:24:10|22425.1|22305.1|22423.91|22303.91|22427.17|22307.17|22423.86|22303.86|10
1634268260000|2021-10-15 03:24:20|22424.47|22304.47|22421.84|22301.84|22424.78|22304.78|22421.42|22301.42|10
1634268270000|2021-10-15 03:24:30|22421.89|22301.89|22424.47|22304.47|22424.47|22304.47|22421.67|22301.67|10
1634268280000|2021-10-15 03:24:40|22424.63|22304.63|22420.6|22300.6|22424.63|22304.63|22420.05|22300.05|9
1634268290000|2021-10-15 03:24:50|22420.93|22300.93|22423.61|22303.61|22423.87|22303.87|22420.93|22300.93|10
1634268300000|2021-10-15 03:25:00|22423.87|22303.87|22420.26|22300.26|22424.18|22304.18|22419.61|22299.61|10
1634268310000|2021-10-15 03:25:10|22419.52|22299.52|22421.81|22301.81|22421.86|22301.86|22419.25|22299.25|10
1634268320000|2021-10-15 03:25:20|22422.25|22302.25|22426.74|22306.74|22426.74|22306.74|22422.25|22302.25|10
1634268330000|2021-10-15 03:25:30|22427.55|22307.55|22428.36|22308.36|22429.13|22309.13|22427.55|22307.55|10
1634268340000|2021-10-15 03:25:40|22428.92|22308.92|22427.88|22307.88|22430.86|22310.86|22427.88|22307.88|10
1634268350000|2021-10-15 03:25:50|22426.69|22306.69|22425.33|22305.33|22427.97|22307.97|22425.33|22305.33|9
1634268360000|2021-10-15 03:26:00|22425.23|22305.23|22423.67|22303.67|22425.23|22305.23|22423.32|22303.32|10
1634268370000|2021-10-15 03:26:10|22423.61|22303.61|22424.78|22304.78|22424.78|22304.78|22423.19|22303.19|9
1634268380000|2021-10-15 03:26:20|22423.79|22303.79|22423.34|22303.34|22423.85|22303.85|22421.86|22301.86|10
1634268390000|2021-10-15 03:26:30|22423.68|22303.68|22423.92|22303.92|22423.92|22303.92|22422.41|22302.41|10
1634268400000|2021-10-15 03:26:40|22423.77|22303.77|22424.58|22304.58|22424.88|22304.88|22423.29|22303.29|9
1634268410000|2021-10-15 03:26:50|22424.52|22304.52|22424.4|22304.4|22424.71|22304.71|22423.42|22303.42|10
1634268420000|2021-10-15 03:27:00|22424.47|22304.47|22425.69|22305.69|22425.69|22305.69|22424.31|22304.31|10
1634268430000|2021-10-15 03:27:10|22426.13|22306.13|22428.64|22308.64|22428.64|22308.64|22425.38|22305.38|10
1634268440000|2021-10-15 03:27:20|22428.62|22308.62|22428.79|22308.79|22429.36|22309.36|22428.27|22308.27|10
1634268450000|2021-10-15 03:27:30|22427.73|22307.73|22431.81|22311.81|22431.81|22311.81|22426.27|22306.27|10
1634268460000|2021-10-15 03:27:40|22432.29|22312.29|22436.8|22316.8|22437.15|22317.15|22432.2|22312.2|10
1634268470000|2021-10-15 03:27:50|22436.88|22316.88|22436.51|22316.51|22437.5|22317.5|22435.27|22315.27|10
1634268480000|2021-10-15 03:28:00|22435.87|22315.87|22434.17|22314.17|22436|22316|22433.22|22313.22|10
1634268490000|2021-10-15 03:28:10|22433.86|22313.86|22435.89|22315.89|22435.93|22315.93|22432.88|22312.88|10
1634268500000|2021-10-15 03:28:20|22436.05|22316.05|22441.08|22321.08|22441.08|22321.08|22436.05|22316.05|10
1634268510000|2021-10-15 03:28:30|22439.48|22319.48|22438.67|22318.67|22439.48|22319.48|22437.98|22317.98|10
1634268520000|2021-10-15 03:28:40|22438.85|22318.85|22439.48|22319.48|22439.97|22319.97|22438.83|22318.83|10
1634268530000|2021-10-15 03:28:50|22439.54|22319.54|22436.88|22316.88|22439.54|22319.54|22436.88|22316.88|10
1634268540000|2021-10-15 03:29:00|22436.82|22316.82|22440.84|22320.84|22440.84|22320.84|22436.36|22316.36|10
1634268550000|2021-10-15 03:29:10|22442.34|22322.34|22445.23|22325.23|22446.2|22326.2|22442.21|22322.21|10
1634268560000|2021-10-15 03:29:20|22444.76|22324.76|22447.47|22327.47|22447.71|22327.71|22444.1|22324.1|10
1634268570000|2021-10-15 03:29:30|22448.12|22328.12|22450.57|22330.57|22450.57|22330.57|22448.12|22328.12|10
1634268580000|2021-10-15 03:29:40|22450.68|22330.68|22449.82|22329.82|22450.94|22330.94|22449.55|22329.55|10
1634268590000|2021-10-15 03:29:50|22449.77|22329.77|22446.88|22326.88|22449.77|22329.77|22446.88|22326.88|10
1634268600000|2021-10-15 03:30:00|22446.93|22326.93|22439.28|22319.28|22446.93|22326.93|22439.28|22319.28|10
1634268610000|2021-10-15 03:30:10|22438.97|22318.97|22437.6|22317.6|22438.97|22318.97|22435.87|22315.87|10
1634268620000|2021-10-15 03:30:20|22436.82|22316.82|22435.74|22315.74|22436.95|22316.95|22435.47|22315.47|10
1634268630000|2021-10-15 03:30:30|22435.88|22315.88|22437.38|22317.38|22437.38|22317.38|22435.69|22315.69|10
1634268640000|2021-10-15 03:30:40|22437.49|22317.49|22442.25|22322.25|22442.25|22322.25|22437.27|22317.27|10
1634268650000|2021-10-15 03:30:50|22442.61|22322.61|22446.91|22326.91|22447|22327|22442.61|22322.61|10
1634268660000|2021-10-15 03:31:00|22449.62|22329.62|22450.72|22330.72|22450.8|22330.8|22449.18|22329.18|10
1634268670000|2021-10-15 03:31:10|22451.07|22331.07|22453.96|22333.96|22453.96|22333.96|22451.07|22331.07|10
1634268680000|2021-10-15 03:31:20|22454.71|22334.71|22453.79|22333.79|22456.19|22336.19|22452.25|22332.25|10
1634268690000|2021-10-15 03:31:30|22453.99|22333.99|22461.84|22341.84|22462.12|22342.12|22453.99|22333.99|10
1634268700000|2021-10-15 03:31:40|22462.15|22342.15|22469.12|22349.12|22469.75|22349.75|22462.15|22342.15|10
1634268710000|2021-10-15 03:31:50|22469.39|22349.39|22470.71|22350.71|22470.71|22350.71|22469.14|22349.14|10
1634268720000|2021-10-15 03:32:00|22471.5|22351.5|22468.36|22348.36|22471.5|22351.5|22467.83|22347.83|10
1634268730000|2021-10-15 03:32:10|22467.06|22347.06|22469.67|22349.67|22470.12|22350.12|22466.79|22346.79|10
1634268740000|2021-10-15 03:32:20|22470.07|22350.07|22473.09|22353.09|22473.09|22353.09|22469.62|22349.62|10
1634268750000|2021-10-15 03:32:30|22471.81|22351.81|22474.81|22354.81|22474.81|22354.81|22471.81|22351.81|10
1634268760000|2021-10-15 03:32:40|22476.65|22356.65|22474.88|22354.88|22478.4|22358.4|22474.88|22354.88|10
1634268770000|2021-10-15 03:32:50|22474.9|22354.9|22475.92|22355.92|22476.08|22356.08|22474.47|22354.47|10
1634268780000|2021-10-15 03:33:00|22476.11|22356.11|22476.38|22356.38|22476.72|22356.72|22473.68|22353.68|10
1634268790000|2021-10-15 03:33:10|22476.68|22356.68|22472.42|22352.42|22476.68|22356.68|22472.42|22352.42|10
1634268800000|2021-10-15 03:33:20|22470.75|22350.75|22470.18|22350.18|22470.92|22350.92|22469.66|22349.66|10
1634268810000|2021-10-15 03:33:30|22470.76|22350.76|22472.51|22352.51|22473.7|22353.7|22470.6|22350.6|10
1634268820000|2021-10-15 03:33:40|22473.28|22353.28|22470.43|22350.43|22474.3|22354.3|22469.82|22349.82|10
1634268830000|2021-10-15 03:33:50|22470.75|22350.75|22470.92|22350.92|22472.06|22352.06|22470.19|22350.19|10
1634268840000|2021-10-15 03:34:00|22471.58|22351.58|22469.05|22349.05|22471.58|22351.58|22468.65|22348.65|10
1634268850000|2021-10-15 03:34:10|22468.6|22348.6|22467.67|22347.67|22468.6|22348.6|22467.07|22347.07|10
1634268860000|2021-10-15 03:34:20|22467.64|22347.64|22471.86|22351.86|22471.86|22351.86|22467.64|22347.64|10
1634268870000|2021-10-15 03:34:30|22472.34|22352.34|22474.39|22354.39|22474.39|22354.39|22472.26|22352.26|10
1634268880000|2021-10-15 03:34:40|22474.24|22354.24|22459.38|22339.38|22474.24|22354.24|22459.38|22339.38|10
1634268890000|2021-10-15 03:34:50|22456.37|22336.37|22453.09|22333.09|22456.37|22336.37|22451.35|22331.35|10
1634268900000|2021-10-15 03:35:00|22453.9|22333.9|22460.78|22340.78|22460.78|22340.78|22453.9|22333.9|10
1634268910000|2021-10-15 03:35:10|22460.45|22340.45|22458.89|22338.89|22461.04|22341.04|22458.89|22338.89|10
1634268920000|2021-10-15 03:35:20|22458.86|22338.86|22454.71|22334.71|22458.86|22338.86|22454.53|22334.53|10
1634268930000|2021-10-15 03:35:30|22455.22|22335.22|22450.36|22330.36|22455.22|22335.22|22450.36|22330.36|10
1634268940000|2021-10-15 03:35:40|22448.9|22328.9|22447.38|22327.38|22448.9|22328.9|22447.38|22327.38|10
1634268950000|2021-10-15 03:35:50|22447.94|22327.94|22445.19|22325.19|22447.94|22327.94|22445.04|22325.04|9
1634268960000|2021-10-15 03:36:00|22444.54|22324.54|22445.69|22325.69|22445.69|22325.69|22441.36|22321.36|10
1634268970000|2021-10-15 03:36:10|22445.48|22325.48|22444.5|22324.5|22445.48|22325.48|22444.32|22324.32|10
1634268980000|2021-10-15 03:36:20|22443.75|22323.75|22441.08|22321.08|22444.13|22324.13|22440.7|22320.7|9
1634268990000|2021-10-15 03:36:30|22441.1|22321.1|22440.86|22320.86|22441.42|22321.42|22440.65|22320.65|10
1634269000000|2021-10-15 03:36:40|22440.12|22320.12|22439.82|22319.82|22440.66|22320.66|22439.42|22319.42|9
1634269010000|2021-10-15 03:36:50|22440.09|22320.09|22442.5|22322.5|22443.14|22323.14|22439.48|22319.48|10
1634269020000|2021-10-15 03:37:00|22442.67|22322.67|22450.67|22330.67|22451.01|22331.01|22442.67|22322.67|10
1634269030000|2021-10-15 03:37:10|22450.4|22330.4|22468.06|22348.06|22468.06|22348.06|22450.4|22330.4|10
1634269040000|2021-10-15 03:37:20|22468.71|22348.71|22463.74|22343.74|22469.44|22349.44|22463.74|22343.74|10
1634269050000|2021-10-15 03:37:30|22463.73|22343.73|22454.18|22334.18|22463.73|22343.73|22454.18|22334.18|10
1634269060000|2021-10-15 03:37:40|22454.12|22334.12|22448.33|22328.33|22454.12|22334.12|22448.33|22328.33|10
1634269070000|2021-10-15 03:37:50|22449.78|22329.78|22446.95|22326.95|22451.39|22331.39|22445.53|22325.53|10
1634269080000|2021-10-15 03:38:00|22447.15|22327.15|22448.38|22328.38|22449.1|22329.1|22446.65|22326.65|10
1634269090000|2021-10-15 03:38:10|22448.63|22328.63|22447.6|22327.6|22449.69|22329.69|22447.27|22327.27|10
1634269100000|2021-10-15 03:38:20|22449.28|22329.28|22452.79|22332.79|22452.79|22332.79|22449.05|22329.05|10
1634269110000|2021-10-15 03:38:30|22453.3|22333.3|22457.39|22337.39|22457.4|22337.4|22453.3|22333.3|10
1634269120000|2021-10-15 03:38:40|22458.37|22338.37|22461.21|22341.21|22461.21|22341.21|22458.09|22338.09|10
1634269130000|2021-10-15 03:38:50|22460.68|22340.68|22459.98|22339.98|22461.77|22341.77|22459.98|22339.98|10
1634269140000|2021-10-15 03:39:00|22459.57|22339.57|22461.52|22341.52|22462.66|22342.66|22457.97|22337.97|10
1634269150000|2021-10-15 03:39:10|22462.02|22342.02|22464.96|22344.96|22464.96|22344.96|22462.02|22342.02|10
1634269160000|2021-10-15 03:39:20|22464.79|22344.79|22460.5|22340.5|22464.86|22344.86|22459.71|22339.71|10
1634269170000|2021-10-15 03:39:30|22460.58|22340.58|22465.5|22345.5|22465.5|22345.5|22460.58|22340.58|10
1634269180000|2021-10-15 03:39:40|22465.83|22345.83|22465.55|22345.55|22466.8|22346.8|22465.55|22345.55|10
1634269190000|2021-10-15 03:39:50|22465.25|22345.25|22462.18|22342.18|22465.25|22345.25|22462.18|22342.18|10
1634269200000|2021-10-15 03:40:00|22462.46|22342.46|22458.68|22338.68|22462.52|22342.52|22458.68|22338.68|10
1634269210000|2021-10-15 03:40:10|22458.07|22338.07|22457.11|22337.11|22458.57|22338.57|22456.56|22336.56|10
1634269220000|2021-10-15 03:40:20|22457.15|22337.15|22458.6|22338.6|22458.76|22338.76|22457.13|22337.13|10
1634269230000|2021-10-15 03:40:30|22459.35|22339.35|22459.96|22339.96|22460.39|22340.39|22458.43|22338.43|10
1634269240000|2021-10-15 03:40:40|22459.9|22339.9|22462.15|22342.15|22463.22|22343.22|22459.9|22339.9|10
1634269250000|2021-10-15 03:40:50|22462.96|22342.96|22463.29|22343.29|22463.29|22343.29|22461.2|22341.2|10
1634269260000|2021-10-15 03:41:00|22463.43|22343.43|22461.53|22341.53|22463.96|22343.96|22461.53|22341.53|10
1634269270000|2021-10-15 03:41:10|22461.48|22341.48|22461.93|22341.93|22461.99|22341.99|22460.92|22340.92|10
1634269280000|2021-10-15 03:41:20|22462.61|22342.61|22464.1|22344.1|22464.1|22344.1|22462.56|22342.56|9
1634269290000|2021-10-15 03:41:30|22464.17|22344.17|22463.36|22343.36|22464.17|22344.17|22463.08|22343.08|9
1634269300000|2021-10-15 03:41:40|22463.54|22343.54|22466.55|22346.55|22466.55|22346.55|22463.17|22343.17|10
1634269310000|2021-10-15 03:41:50|22467.65|22347.65|22465.33|22345.33|22468.03|22348.03|22465.33|22345.33|10
1634269320000|2021-10-15 03:42:00|22465.3|22345.3|22464.41|22344.41|22465.6|22345.6|22463.23|22343.23|10
1634269330000|2021-10-15 03:42:10|22463.74|22343.74|22468.42|22348.42|22468.65|22348.65|22463.09|22343.09|10
1634269340000|2021-10-15 03:42:20|22466.71|22346.71|22466.15|22346.15|22466.95|22346.95|22466.04|22346.04|10
1634269350000|2021-10-15 03:42:30|22465.68|22345.68|22465.1|22345.1|22465.68|22345.68|22465.1|22345.1|10
1634269360000|2021-10-15 03:42:40|22464.83|22344.83|22465.07|22345.07|22465.49|22345.49|22464.48|22344.48|9
1634269370000|2021-10-15 03:42:50|22464.65|22344.65|22460.3|22340.3|22465.68|22345.68|22458.52|22338.52|10
1634269380000|2021-10-15 03:43:00|22457.68|22337.68|22457.91|22337.91|22459.13|22339.13|22456.76|22336.76|10
1634269390000|2021-10-15 03:43:10|22457.33|22337.33|22460.75|22340.75|22461.27|22341.27|22456.67|22336.67|10
1634269400000|2021-10-15 03:43:20|22460.91|22340.91|22460.27|22340.27|22461.93|22341.93|22460.27|22340.27|8
1634269410000|2021-10-15 03:43:30|22460.21|22340.21|22458.5|22338.5|22460.32|22340.32|22458.5|22338.5|10
1634269420000|2021-10-15 03:43:40|22459.06|22339.06|22452.23|22332.23|22459.06|22339.06|22452.23|22332.23|10
1634269430000|2021-10-15 03:43:50|22451.43|22331.43|22451.22|22331.22|22452.64|22332.64|22450.89|22330.89|10
1634269440000|2021-10-15 03:44:00|22452.25|22332.25|22452.85|22332.85|22453.67|22333.67|22451.12|22331.12|10
1634269450000|2021-10-15 03:44:10|22452.66|22332.66|22452.45|22332.45|22453.64|22333.64|22452.07|22332.07|10
1634269460000|2021-10-15 03:44:20|22452.38|22332.38|22451.04|22331.04|22452.92|22332.92|22450.47|22330.47|8
1634269470000|2021-10-15 03:44:30|22451.13|22331.13|22449.6|22329.6|22451.13|22331.13|22449.6|22329.6|8
1634269480000|2021-10-15 03:44:40|22449.05|22329.05|22455.12|22335.12|22455.15|22335.15|22449.05|22329.05|10
1634269490000|2021-10-15 03:44:50|22455.46|22335.46|22456.4|22336.4|22456.4|22336.4|22455.46|22335.46|10
1634269500000|2021-10-15 03:45:00|22455.8|22335.8|22451.47|22331.47|22455.95|22335.95|22451.47|22331.47|9
1634269510000|2021-10-15 03:45:10|22449.63|22329.63|22445.9|22325.9|22449.63|22329.63|22445.9|22325.9|10
1634269520000|2021-10-15 03:45:20|22445.15|22325.15|22443.79|22323.79|22445.68|22325.68|22443.76|22323.76|10
1634269530000|2021-10-15 03:45:30|22443.08|22323.08|22442.18|22322.18|22443.3|22323.3|22440.97|22320.97|10
1634269540000|2021-10-15 03:45:40|22442.07|22322.07|22441.43|22321.43|22442.46|22322.46|22441.43|22321.43|8
1634269550000|2021-10-15 03:45:50|22441.48|22321.48|22441.87|22321.87|22443.7|22323.7|22441.24|22321.24|10
1634269560000|2021-10-15 03:46:00|22441.34|22321.34|22441.64|22321.64|22442.24|22322.24|22441.34|22321.34|10
1634269570000|2021-10-15 03:46:10|22441.76|22321.76|22438.64|22318.64|22441.76|22321.76|22438.64|22318.64|10
1634269580000|2021-10-15 03:46:20|22439.55|22319.55|22441.75|22321.75|22441.75|22321.75|22438.12|22318.12|10
1634269590000|2021-10-15 03:46:30|22442.5|22322.5|22443.27|22323.27|22443.89|22323.89|22441.94|22321.94|10
1634269600000|2021-10-15 03:46:40|22442.37|22322.37|22443.52|22323.52|22444.15|22324.15|22441.48|22321.48|10
1634269610000|2021-10-15 03:46:50|22444.13|22324.13|22444.71|22324.71|22444.71|22324.71|22443.29|22323.29|10
1634269620000|2021-10-15 03:47:00|22444.32|22324.32|22445.11|22325.11|22446.44|22326.44|22444.32|22324.32|10
1634269630000|2021-10-15 03:47:10|22445.52|22325.52|22447.87|22327.87|22447.87|22327.87|22445.04|22325.04|10
1634269640000|2021-10-15 03:47:20|22447.91|22327.91|22448.99|22328.99|22449.6|22329.6|22447.77|22327.77|10
1634269650000|2021-10-15 03:47:30|22446.96|22326.96|22445.56|22325.56|22448.76|22328.76|22445.56|22325.56|10
1634269660000|2021-10-15 03:47:40|22444.33|22324.33|22443.78|22323.78|22444.4|22324.4|22442.84|22322.84|10
1634269670000|2021-10-15 03:47:50|22444.02|22324.02|22442.59|22322.59|22444.81|22324.81|22441.86|22321.86|10
1634269680000|2021-10-15 03:48:00|22443.08|22323.08|22444.64|22324.64|22445.07|22325.07|22441.97|22321.97|10
1634269690000|2021-10-15 03:48:10|22445.54|22325.54|22453.5|22333.5|22453.5|22333.5|22445.54|22325.54|10
1634269700000|2021-10-15 03:48:20|22453.34|22333.34|22451.36|22331.36|22453.84|22333.84|22451.36|22331.36|10
1634269710000|2021-10-15 03:48:30|22451.72|22331.72|22449.67|22329.67|22452.79|22332.79|22448.96|22328.96|10
1634269720000|2021-10-15 03:48:40|22449.97|22329.97|22446.82|22326.82|22450.11|22330.11|22446.82|22326.82|10
1634269730000|2021-10-15 03:48:50|22445.74|22325.74|22441.43|22321.43|22446|22326|22441.43|22321.43|10
1634269740000|2021-10-15 03:49:00|22439.92|22319.92|22438.08|22318.08|22440.08|22320.08|22438|22318|10
1634269750000|2021-10-15 03:49:10|22438.25|22318.25|22438.53|22318.53|22438.53|22318.53|22437.02|22317.02|10
1634269760000|2021-10-15 03:49:20|22438.13|22318.13|22442.06|22322.06|22442.56|22322.56|22438.13|22318.13|9
1634269770000|2021-10-15 03:49:30|22442.29|22322.29|22449.13|22329.13|22450.64|22330.64|22440.82|22320.82|10
1634269780000|2021-10-15 03:49:40|22449.7|22329.7|22448.72|22328.72|22450.47|22330.47|22447.81|22327.81|10
1634269790000|2021-10-15 03:49:50|22449.19|22329.19|22447.34|22327.34|22449.56|22329.56|22447.34|22327.34|10
1634269800000|2021-10-15 03:50:00|22446.99|22326.99|22448.88|22328.88|22448.88|22328.88|22446.41|22326.41|9
1634269810000|2021-10-15 03:50:10|22449.54|22329.54|22450.54|22330.54|22450.54|22330.54|22447.71|22327.71|10
1634269820000|2021-10-15 03:50:20|22450.44|22330.44|22452.03|22332.03|22452.8|22332.8|22450.44|22330.44|10
1634269830000|2021-10-15 03:50:30|22452.09|22332.09|22452.77|22332.77|22452.77|22332.77|22451.88|22331.88|10
1634269840000|2021-10-15 03:50:40|22452.15|22332.15|22456.13|22336.13|22456.32|22336.32|22451.92|22331.92|10
1634269850000|2021-10-15 03:50:50|22455.56|22335.56|22457.8|22337.8|22457.8|22337.8|22455.23|22335.23|10
1634269860000|2021-10-15 03:51:00|22457.75|22337.75|22458.92|22338.92|22459.34|22339.34|22457.68|22337.68|10
1634269870000|2021-10-15 03:51:10|22458.87|22338.87|22458.17|22338.17|22459.51|22339.51|22458.17|22338.17|9
1634269880000|2021-10-15 03:51:20|22458.64|22338.64|22456.1|22336.1|22458.81|22338.81|22456.1|22336.1|10
1634269890000|2021-10-15 03:51:30|22455.92|22335.92|22454.61|22334.61|22456.99|22336.99|22454.24|22334.24|10
1634269900000|2021-10-15 03:51:40|22454.32|22334.32|22454.46|22334.46|22454.65|22334.65|22453.53|22333.53|10
1634269910000|2021-10-15 03:51:50|22454.89|22334.89|22454.13|22334.13|22455.34|22335.34|22454.13|22334.13|10
1634269920000|2021-10-15 03:52:00|22454.06|22334.06|22454.75|22334.75|22455.16|22335.16|22453.8|22333.8|10
1634269930000|2021-10-15 03:52:10|22454.25|22334.25|22453.85|22333.85|22455.4|22335.4|22453.68|22333.68|10
1634269940000|2021-10-15 03:52:20|22453.8|22333.8|22452.56|22332.56|22454.25|22334.25|22452.56|22332.56|10
1634269950000|2021-10-15 03:52:30|22452.57|22332.57|22449.34|22329.34|22452.57|22332.57|22449.19|22329.19|10
1634269960000|2021-10-15 03:52:40|22449.74|22329.74|22447.81|22327.81|22449.75|22329.75|22447.68|22327.68|10
1634269970000|2021-10-15 03:52:50|22447.68|22327.68|22446.79|22326.79|22449.81|22329.81|22446.79|22326.79|10
1634269980000|2021-10-15 03:53:00|22446.3|22326.3|22445.48|22325.48|22447.24|22327.24|22445.36|22325.36|10
1634269990000|2021-10-15 03:53:10|22444.35|22324.35|22441.84|22321.84|22444.96|22324.96|22441.51|22321.51|10
1634270000000|2021-10-15 03:53:20|22441.66|22321.66|22441.49|22321.49|22441.97|22321.97|22441.26|22321.26|10
1634270010000|2021-10-15 03:53:30|22441.08|22321.08|22441.98|22321.98|22442.49|22322.49|22440.88|22320.88|10
1634270020000|2021-10-15 03:53:40|22441.88|22321.88|22439.8|22319.8|22442.22|22322.22|22439.8|22319.8|10
1634270030000|2021-10-15 03:53:50|22440.2|22320.2|22437.15|22317.15|22440.2|22320.2|22436.73|22316.73|10
1634270040000|2021-10-15 03:54:00|22437.01|22317.01|22435.66|22315.66|22437.45|22317.45|22435.02|22315.02|10
1634270050000|2021-10-15 03:54:10|22435.89|22315.89|22436.04|22316.04|22436.14|22316.14|22435.07|22315.07|10
1634270060000|2021-10-15 03:54:20|22435.86|22315.86|22429.81|22309.81|22435.86|22315.86|22429.42|22309.42|10
1634270070000|2021-10-15 03:54:30|22430.77|22310.77|22432.54|22312.54|22432.54|22312.54|22430.53|22310.53|10
1634270080000|2021-10-15 03:54:40|22432.4|22312.4|22429.96|22309.96|22432.66|22312.66|22429.96|22309.96|10
1634270090000|2021-10-15 03:54:50|22430.01|22310.01|22431.21|22311.21|22431.35|22311.35|22430.01|22310.01|9
1634270100000|2021-10-15 03:55:00|22430.79|22310.79|22428.73|22308.73|22430.79|22310.79|22428.33|22308.33|9
1634270110000|2021-10-15 03:55:10|22429.25|22309.25|22428.73|22308.73|22429.81|22309.81|22428.15|22308.15|10
1634270120000|2021-10-15 03:55:20|22431.08|22311.08|22429.15|22309.15|22432.35|22312.35|22429.15|22309.15|10
1634270130000|2021-10-15 03:55:30|22429.74|22309.74|22427.1|22307.1|22429.74|22309.74|22426.8|22306.8|9
1634270140000|2021-10-15 03:55:40|22426.91|22306.91|22427.14|22307.14|22428.2|22308.2|22426.29|22306.29|10
1634270150000|2021-10-15 03:55:50|22427.41|22307.41|22426.88|22306.88|22429.03|22309.03|22426.4|22306.4|10
1634270160000|2021-10-15 03:56:00|22427.47|22307.47|22426.02|22306.02|22428.7|22308.7|22426.02|22306.02|10
1634270170000|2021-10-15 03:56:10|22426.45|22306.45|22425.14|22305.14|22426.45|22306.45|22424.16|22304.16|10
1634270180000|2021-10-15 03:56:20|22425.39|22305.39|22424.73|22304.73|22425.61|22305.61|22423.79|22303.79|10
1634270190000|2021-10-15 03:56:30|22424.97|22304.97|22425.26|22305.26|22425.46|22305.46|22424.97|22304.97|9
1634270200000|2021-10-15 03:56:40|22425.94|22305.94|22425.76|22305.76|22426.3|22306.3|22425.76|22305.76|10
1634270210000|2021-10-15 03:56:50|22425.8|22305.8|22425.68|22305.68|22426.18|22306.18|22425.36|22305.36|10
1634270220000|2021-10-15 03:57:00|22425.61|22305.61|22429.44|22309.44|22429.44|22309.44|22425.04|22305.04|10
1634270230000|2021-10-15 03:57:10|22429.4|22309.4|22434.32|22314.32|22434.32|22314.32|22429.4|22309.4|10
1634270240000|2021-10-15 03:57:20|22434.8|22314.8|22430.43|22310.43|22434.8|22314.8|22430.43|22310.43|10
1634270250000|2021-10-15 03:57:30|22430.91|22310.91|22432.85|22312.85|22433.25|22313.25|22430.91|22310.91|10
1634270260000|2021-10-15 03:57:40|22433.25|22313.25|22435.49|22315.49|22436.21|22316.21|22433.25|22313.25|10
1634270270000|2021-10-15 03:57:50|22435.94|22315.94|22433.59|22313.59|22436.38|22316.38|22433.59|22313.59|8
1634270280000|2021-10-15 03:58:00|22434.94|22314.94|22433.73|22313.73|22435.17|22315.17|22432.9|22312.9|9
1634270290000|2021-10-15 03:58:10|22433.98|22313.98|22430.37|22310.37|22433.98|22313.98|22430.37|22310.37|10
1634270300000|2021-10-15 03:58:20|22430.9|22310.9|22429.77|22309.77|22430.9|22310.9|22429.02|22309.02|10
1634270310000|2021-10-15 03:58:30|22429.82|22309.82|22429.45|22309.45|22430.52|22310.52|22429.45|22309.45|10
1634270320000|2021-10-15 03:58:40|22428.55|22308.55|22428.8|22308.8|22428.8|22308.8|22428.18|22308.18|10
1634270330000|2021-10-15 03:58:50|22429.15|22309.15|22427.23|22307.23|22429.15|22309.15|22426.93|22306.93|10
1634270340000|2021-10-15 03:59:00|22427.34|22307.34|22426.77|22306.77|22427.44|22307.44|22426.77|22306.77|10
1634270350000|2021-10-15 03:59:10|22426.68|22306.68|22426.96|22306.96|22426.96|22306.96|22426.09|22306.09|9
1634270360000|2021-10-15 03:59:20|22427.03|22307.03|22434.66|22314.66|22435.07|22315.07|22427.03|22307.03|10
1634270370000|2021-10-15 03:59:30|22435.3|22315.3|22435.74|22315.74|22436.36|22316.36|22434.63|22314.63|10
1634270380000|2021-10-15 03:59:40|22436.11|22316.11|22434.62|22314.62|22436.21|22316.21|22434.54|22314.54|10
1634270390000|2021-10-15 03:59:50|22434.5|22314.5|22439.09|22319.09|22439.09|22319.09|22434.5|22314.5|10
1634270400000|2021-10-15 04:00:00|22439.98|22319.98|22450.23|22330.23|22450.23|22330.23|22439.88|22319.88|10
1634270410000|2021-10-15 04:00:10|22450.4|22330.4|22452.83|22332.83|22456.9|22336.9|22450.4|22330.4|10
1634270420000|2021-10-15 04:00:20|22452.93|22332.93|22457.63|22337.63|22457.63|22337.63|22452.93|22332.93|10
1634270430000|2021-10-15 04:00:30|22457.5|22337.5|22454.42|22334.42|22457.94|22337.94|22454.42|22334.42|10
1634270440000|2021-10-15 04:00:40|22455.71|22335.71|22452.08|22332.08|22455.71|22335.71|22451.79|22331.79|10
1634270450000|2021-10-15 04:00:50|22452.2|22332.2|22451.98|22331.98|22453.27|22333.27|22451.56|22331.56|10
1634270460000|2021-10-15 04:01:00|22451.86|22331.86|22452.63|22332.63|22453.79|22333.79|22451.85|22331.85|9
1634270470000|2021-10-15 04:01:10|22453.11|22333.11|22452.08|22332.08|22453.12|22333.12|22452.08|22332.08|10
1634270480000|2021-10-15 04:01:20|22452.54|22332.54|22449.87|22329.87|22452.54|22332.54|22448.7|22328.7|9
1634270490000|2021-10-15 04:01:30|22449|22329|22444.38|22324.38|22449|22329|22444.38|22324.38|10
1634270500000|2021-10-15 04:01:40|22445.1|22325.1|22443.43|22323.43|22445.14|22325.14|22443.17|22323.17|10
1634270510000|2021-10-15 04:01:50|22442.98|22322.98|22445.56|22325.56|22445.56|22325.56|22442.2|22322.2|10
1634270520000|2021-10-15 04:02:00|22440.55|22320.55|22439.96|22319.96|22441.2|22321.2|22438.25|22318.25|10
1634270530000|2021-10-15 04:02:10|22440.14|22320.14|22437.1|22317.1|22440.81|22320.81|22437.1|22317.1|9
1634270540000|2021-10-15 04:02:20|22435.46|22315.46|22439.21|22319.21|22440.14|22320.14|22435.46|22315.46|10
1634270550000|2021-10-15 04:02:30|22438.89|22318.89|22441.99|22321.99|22442.27|22322.27|22438.89|22318.89|10
1634270560000|2021-10-15 04:02:40|22441.15|22321.15|22439.16|22319.16|22441.15|22321.15|22438.22|22318.22|10
1634270570000|2021-10-15 04:02:50|22439.21|22319.21|22435.24|22315.24|22439.21|22319.21|22433.52|22313.52|10
1634270580000|2021-10-15 04:03:00|22436.72|22316.72|22435.6|22315.6|22437.95|22317.95|22435.6|22315.6|10
1634270590000|2021-10-15 04:03:10|22434.62|22314.62|22421.67|22301.67|22434.62|22314.62|22421.67|22301.67|9
1634270600000|2021-10-15 04:03:20|22421.51|22301.51|22411.67|22291.67|22421.51|22301.51|22411.67|22291.67|10
1634270610000|2021-10-15 04:03:30|22411.43|22291.43|22413.23|22293.23|22413.69|22293.69|22411.06|22291.06|10
1634270620000|2021-10-15 04:03:40|22412.96|22292.96|22408.64|22288.64|22412.96|22292.96|22408.15|22288.15|10
1634270630000|2021-10-15 04:03:50|22408.2|22288.2|22414.27|22294.27|22414.27|22294.27|22408.2|22288.2|10
1634270640000|2021-10-15 04:04:00|22415.73|22295.73|22417.23|22297.23|22417.23|22297.23|22415.55|22295.55|10
1634270650000|2021-10-15 04:04:10|22417.56|22297.56|22419.8|22299.8|22420.77|22300.77|22417.56|22297.56|10
1634270660000|2021-10-15 04:04:20|22420.83|22300.83|22422.54|22302.54|22423.21|22303.21|22420.83|22300.83|10
1634270670000|2021-10-15 04:04:30|22422.32|22302.32|22424.58|22304.58|22424.78|22304.78|22422.32|22302.32|8
1634270680000|2021-10-15 04:04:40|22423.6|22303.6|22421.64|22301.64|22424.35|22304.35|22421.38|22301.38|10
1634270690000|2021-10-15 04:04:50|22421.27|22301.27|22416.85|22296.85|22422.1|22302.1|22416.74|22296.74|9
1634270700000|2021-10-15 04:05:00|22416.59|22296.59|22413.46|22293.46|22416.59|22296.59|22413.46|22293.46|10
1634270710000|2021-10-15 04:05:10|22414.63|22294.63|22413.93|22293.93|22414.82|22294.82|22412.96|22292.96|10
1634270720000|2021-10-15 04:05:20|22413.27|22293.27|22407.59|22287.59|22413.51|22293.51|22407.59|22287.59|10
1634270730000|2021-10-15 04:05:30|22406.6|22286.6|22404.05|22284.05|22406.6|22286.6|22404.05|22284.05|10
1634270740000|2021-10-15 04:05:40|22403.72|22283.72|22401.15|22281.15|22404.99|22284.99|22401.15|22281.15|10
1634270750000|2021-10-15 04:05:50|22402.58|22282.58|22394.66|22274.66|22402.58|22282.58|22394.66|22274.66|10
1634270760000|2021-10-15 04:06:00|22392.97|22272.97|22387.52|22267.52|22393.34|22273.34|22387.52|22267.52|10
1634270770000|2021-10-15 04:06:10|22387.81|22267.81|22387.04|22267.04|22387.81|22267.81|22385.94|22265.94|10
1634270780000|2021-10-15 04:06:20|22387.17|22267.17|22388.99|22268.99|22388.99|22268.99|22387.17|22267.17|10
1634270790000|2021-10-15 04:06:30|22388.56|22268.56|22387.32|22267.32|22388.81|22268.81|22387.32|22267.32|10
1634270800000|2021-10-15 04:06:40|22387.22|22267.22|22384.27|22264.27|22387.64|22267.64|22384.27|22264.27|10
1634270810000|2021-10-15 04:06:50|22384.2|22264.2|22379.62|22259.62|22384.2|22264.2|22379.62|22259.62|10
1634270820000|2021-10-15 04:07:00|22380.11|22260.11|22377.15|22257.15|22380.11|22260.11|22377.15|22257.15|10
1634270830000|2021-10-15 04:07:10|22377.07|22257.07|22377.88|22257.88|22377.88|22257.88|22375.63|22255.63|10
1634270840000|2021-10-15 04:07:20|22378.21|22258.21|22379.72|22259.72|22381.13|22261.13|22378.21|22258.21|10
1634270850000|2021-10-15 04:07:30|22381.3|22261.3|22384.99|22264.99|22384.99|22264.99|22381.12|22261.12|10
1634270860000|2021-10-15 04:07:40|22384.48|22264.48|22385.47|22265.47|22385.83|22265.83|22382.95|22262.95|10
1634270870000|2021-10-15 04:07:50|22386.18|22266.18|22388.66|22268.66|22388.66|22268.66|22385.58|22265.58|10
1634270880000|2021-10-15 04:08:00|22387.86|22267.86|22387.21|22267.21|22387.96|22267.96|22387.21|22267.21|10
1634270890000|2021-10-15 04:08:10|22387.63|22267.63|22385.87|22265.87|22387.79|22267.79|22385.87|22265.87|10
1634270900000|2021-10-15 04:08:20|22386.24|22266.24|22388.21|22268.21|22388.21|22268.21|22386.1|22266.1|10
1634270910000|2021-10-15 04:08:30|22388.43|22268.43|22388.41|22268.41|22388.96|22268.96|22385.83|22265.83|10
1634270920000|2021-10-15 04:08:40|22388.29|22268.29|22375.2|22255.2|22388.33|22268.33|22375.2|22255.2|10
1634270930000|2021-10-15 04:08:50|22374.98|22254.98|22368.45|22248.45|22374.98|22254.98|22368.45|22248.45|10
1634270940000|2021-10-15 04:09:00|22368.56|22248.56|22371.03|22251.03|22371.03|22251.03|22366.21|22246.21|10
1634270950000|2021-10-15 04:09:10|22371.51|22251.51|22371.94|22251.94|22372.72|22252.72|22369.96|22249.96|10
1634270960000|2021-10-15 04:09:20|22372.96|22252.96|22374.58|22254.58|22374.58|22254.58|22372.23|22252.23|10
1634270970000|2021-10-15 04:09:30|22375.66|22255.66|22380.37|22260.37|22380.37|22260.37|22375.66|22255.66|10
1634270980000|2021-10-15 04:09:40|22380.49|22260.49|22382.22|22262.22|22382.22|22262.22|22379.97|22259.97|10
1634270990000|2021-10-15 04:09:50|22382.31|22262.31|22378.53|22258.53|22382.31|22262.31|22378.48|22258.48|10
1634271000000|2021-10-15 04:10:00|22378.19|22258.19|22375.3|22255.3|22378.19|22258.19|22375.3|22255.3|10
1634271010000|2021-10-15 04:10:10|22374.81|22254.81|22375.05|22255.05|22375.17|22255.17|22373.8|22253.8|10
1634271020000|2021-10-15 04:10:20|22373.79|22253.79|22374.32|22254.32|22374.64|22254.64|22373.4|22253.4|10
1634271030000|2021-10-15 04:10:30|22373.43|22253.43|22369.15|22249.15|22373.43|22253.43|22369.15|22249.15|10
1634271040000|2021-10-15 04:10:40|22368.54|22248.54|22363.65|22243.65|22368.95|22248.95|22363.65|22243.65|10
1634271050000|2021-10-15 04:10:50|22364.21|22244.21|22363.95|22243.95|22364.75|22244.75|22363.9|22243.9|10
1634271060000|2021-10-15 04:11:00|22364.68|22244.68|22361.94|22241.94|22365.06|22245.06|22361.88|22241.88|10
1634271070000|2021-10-15 04:11:10|22362.34|22242.34|22359.82|22239.82|22362.34|22242.34|22359.74|22239.74|10
1634271080000|2021-10-15 04:11:20|22359.89|22239.89|22359.56|22239.56|22360.37|22240.37|22359.56|22239.56|10
1634271090000|2021-10-15 04:11:30|22359.77|22239.77|22356.86|22236.86|22359.77|22239.77|22356.86|22236.86|9
1634271100000|2021-10-15 04:11:40|22354.95|22234.95|22354.05|22234.05|22355.5|22235.5|22354.05|22234.05|10
1634271110000|2021-10-15 04:11:50|22355.25|22235.25|22357.04|22237.04|22357.89|22237.89|22355.01|22235.01|10
1634271120000|2021-10-15 04:12:00|22356.84|22236.84|22355.73|22235.73|22356.91|22236.91|22355.34|22235.34|10
1634271130000|2021-10-15 04:12:10|22354.92|22234.92|22351.47|22231.47|22354.92|22234.92|22351.47|22231.47|10
1634271140000|2021-10-15 04:12:20|22351.64|22231.64|22351.49|22231.49|22352.68|22232.68|22351.49|22231.49|10
1634271150000|2021-10-15 04:12:30|22349.73|22229.73|22349.41|22229.41|22350.14|22230.14|22348.5|22228.5|10
1634271160000|2021-10-15 04:12:40|22349.23|22229.23|22343.14|22223.14|22349.23|22229.23|22343.14|22223.14|10
1634271170000|2021-10-15 04:12:50|22342.09|22222.09|22339.9|22219.9|22342.66|22222.66|22339.59|22219.59|10
1634271180000|2021-10-15 04:13:00|22339.55|22219.55|22339.09|22219.09|22339.55|22219.55|22338.27|22218.27|10
1634271190000|2021-10-15 04:13:10|22338.78|22218.78|22337.57|22217.57|22339.87|22219.87|22337.27|22217.27|10
1634271200000|2021-10-15 04:13:20|22337.74|22217.74|22335.41|22215.41|22337.74|22217.74|22334.92|22214.92|10
1634271210000|2021-10-15 04:13:30|22335.89|22215.89|22333.64|22213.64|22335.99|22215.99|22333.56|22213.56|10
1634271220000|2021-10-15 04:13:40|22333.46|22213.46|22333.51|22213.51|22334.93|22214.93|22333.46|22213.46|9
1634271230000|2021-10-15 04:13:50|22333.26|22213.26|22338.63|22218.63|22338.63|22218.63|22333.02|22213.02|10
1634271240000|2021-10-15 04:14:00|22340.35|22220.35|22341.31|22221.31|22341.51|22221.51|22339.54|22219.54|10
1634271250000|2021-10-15 04:14:10|22340.3|22220.3|22338.81|22218.81|22341.08|22221.08|22338.81|22218.81|10
1634271260000|2021-10-15 04:14:20|22338.54|22218.54|22338.92|22218.92|22340.09|22220.09|22338.38|22218.38|10
1634271270000|2021-10-15 04:14:30|22338.8|22218.8|22338.27|22218.27|22339.14|22219.14|22338.04|22218.04|10
1634271280000|2021-10-15 04:14:40|22338.37|22218.37|22339.48|22219.48|22340.14|22220.14|22338.27|22218.27|9
1634271290000|2021-10-15 04:14:50|22339.34|22219.34|22336.32|22216.32|22339.41|22219.41|22336.32|22216.32|10
1634271300000|2021-10-15 04:15:00|22335.23|22215.23|22333.55|22213.55|22335.23|22215.23|22333.55|22213.55|10
1634271310000|2021-10-15 04:15:10|22333.35|22213.35|22331.66|22211.66|22333.35|22213.35|22331.66|22211.66|10
1634271320000|2021-10-15 04:15:20|22330.1|22210.1|22333.79|22213.79|22333.79|22213.79|22330.1|22210.1|10
1634271330000|2021-10-15 04:15:30|22331.66|22211.66|22333.37|22213.37|22333.71|22213.71|22331.4|22211.4|9
1634271340000|2021-10-15 04:15:40|22333.56|22213.56|22333.19|22213.19|22334.42|22214.42|22333.12|22213.12|10
1634271350000|2021-10-15 04:15:50|22331.32|22211.32|22330.49|22210.49|22331.51|22211.51|22329.99|22209.99|10
1634271360000|2021-10-15 04:16:00|22330.71|22210.71|22330.71|22210.71|22331.8|22211.8|22330.7|22210.7|10
1634271370000|2021-10-15 04:16:10|22330.89|22210.89|22326.06|22206.06|22331.52|22211.52|22325.18|22205.18|10
1634271380000|2021-10-15 04:16:20|22327.01|22207.01|22328.16|22208.16|22328.16|22208.16|22326.99|22206.99|10
1634271390000|2021-10-15 04:16:30|22327.91|22207.91|22334.5|22214.5|22334.5|22214.5|22327.91|22207.91|10
1634271400000|2021-10-15 04:16:40|22335.01|22215.01|22335.7|22215.7|22336.04|22216.04|22334.47|22214.47|10
1634271410000|2021-10-15 04:16:50|22335.25|22215.25|22338.15|22218.15|22338.15|22218.15|22334.99|22214.99|9
1634271420000|2021-10-15 04:17:00|22340.38|22220.38|22338.97|22218.97|22340.61|22220.61|22338.97|22218.97|10
1634271430000|2021-10-15 04:17:10|22335.49|22215.49|22333.21|22213.21|22335.49|22215.49|22332.4|22212.4|10
1634271440000|2021-10-15 04:17:20|22333.03|22213.03|22330.49|22210.49|22333.03|22213.03|22330.49|22210.49|10
1634271450000|2021-10-15 04:17:30|22330.47|22210.47|22328.55|22208.55|22330.47|22210.47|22328.3|22208.3|10
1634271460000|2021-10-15 04:17:40|22327.69|22207.69|22327.23|22207.23|22328.36|22208.36|22326.99|22206.99|10
1634271470000|2021-10-15 04:17:50|22327.88|22207.88|22328.94|22208.94|22329.48|22209.48|22327.88|22207.88|10
1634271480000|2021-10-15 04:18:00|22329.63|22209.63|22330.37|22210.37|22330.37|22210.37|22329.3|22209.3|10
1634271490000|2021-10-15 04:18:10|22330.2|22210.2|22330.88|22210.88|22330.88|22210.88|22328.82|22208.82|10
1634271500000|2021-10-15 04:18:20|22331.1|22211.1|22332.34|22212.34|22333.24|22213.24|22330.67|22210.67|9
1634271510000|2021-10-15 04:18:30|22332.52|22212.52|22332.33|22212.33|22333.12|22213.12|22332.24|22212.24|10
1634271520000|2021-10-15 04:18:40|22332.53|22212.53|22332.56|22212.56|22332.75|22212.75|22331.43|22211.43|10
1634271530000|2021-10-15 04:18:50|22333.76|22213.76|22330.44|22210.44|22333.76|22213.76|22330.44|22210.44|10
1634271540000|2021-10-15 04:19:00|22330.23|22210.23|22322.88|22202.88|22330.23|22210.23|22322.88|22202.88|10
1634271550000|2021-10-15 04:19:10|22322.92|22202.92|22322.02|22202.02|22324.02|22204.02|22321.77|22201.77|10
1634271560000|2021-10-15 04:19:20|22321.45|22201.45|22322.91|22202.91|22322.91|22202.91|22320.38|22200.38|10
1634271570000|2021-10-15 04:19:30|22322.7|22202.7|22321.29|22201.29|22323.18|22203.18|22320.41|22200.41|10
1634271580000|2021-10-15 04:19:40|22321.89|22201.89|22325.45|22205.45|22325.68|22205.68|22321.89|22201.89|10
1634271590000|2021-10-15 04:19:50|22326.09|22206.09|22331.76|22211.76|22331.76|22211.76|22326.09|22206.09|9
1634271600000|2021-10-15 04:20:00|22331.88|22211.88|22335.37|22215.37|22335.37|22215.37|22331.84|22211.84|10
1634271610000|2021-10-15 04:20:10|22335.55|22215.55|22337.29|22217.29|22337.31|22217.31|22335.54|22215.54|10
1634271620000|2021-10-15 04:20:20|22337.3|22217.3|22338.54|22218.54|22339.28|22219.28|22337.3|22217.3|10
1634271630000|2021-10-15 04:20:30|22338.38|22218.38|22337.92|22217.92|22339.06|22219.06|22337.92|22217.92|9
1634271640000|2021-10-15 04:20:40|22338.07|22218.07|22336.99|22216.99|22338.38|22218.38|22336.99|22216.99|10
1634271650000|2021-10-15 04:20:50|22337.89|22217.89|22337.85|22217.85|22339.3|22219.3|22337.02|22217.02|10
1634271660000|2021-10-15 04:21:00|22337.14|22217.14|22339.95|22219.95|22340.3|22220.3|22337|22217|9
1634271670000|2021-10-15 04:21:10|22339.63|22219.63|22340.78|22220.78|22340.78|22220.78|22338.78|22218.78|10
1634271680000|2021-10-15 04:21:20|22341.08|22221.08|22341.87|22221.87|22341.87|22221.87|22339.68|22219.68|10
1634271690000|2021-10-15 04:21:30|22342.08|22222.08|22339.92|22219.92|22342.08|22222.08|22339.72|22219.72|10
1634271700000|2021-10-15 04:21:40|22339.73|22219.73|22343.04|22223.04|22343.04|22223.04|22339.62|22219.62|10
1634271710000|2021-10-15 04:21:50|22342.43|22222.43|22340.82|22220.82|22342.43|22222.43|22340.62|22220.62|10
1634271720000|2021-10-15 04:22:00|22340.94|22220.94|22339.67|22219.67|22340.94|22220.94|22339.17|22219.17|10
1634271730000|2021-10-15 04:22:10|22340.51|22220.51|22341.14|22221.14|22342.02|22222.02|22340.36|22220.36|10
1634271740000|2021-10-15 04:22:20|22341.74|22221.74|22341.04|22221.04|22342.68|22222.68|22340.55|22220.55|10
1634271750000|2021-10-15 04:22:30|22341.38|22221.38|22343.22|22223.22|22343.22|22223.22|22341.37|22221.37|10
1634271760000|2021-10-15 04:22:40|22342.98|22222.98|22341.71|22221.71|22343.72|22223.72|22341.71|22221.71|10
1634271770000|2021-10-15 04:22:50|22342.38|22222.38|22339.33|22219.33|22342.38|22222.38|22336.96|22216.96|10
1634271780000|2021-10-15 04:23:00|22338.91|22218.91|22334.24|22214.24|22338.91|22218.91|22334.24|22214.24|10
1634271790000|2021-10-15 04:23:10|22333.46|22213.46|22330.46|22210.46|22333.46|22213.46|22330.19|22210.19|10
1634271800000|2021-10-15 04:23:20|22330.81|22210.81|22330.54|22210.54|22331.56|22211.56|22330.54|22210.54|10
1634271810000|2021-10-15 04:23:30|22329.24|22209.24|22328.29|22208.29|22329.24|22209.24|22328.01|22208.01|9
1634271820000|2021-10-15 04:23:40|22327.59|22207.59|22327.98|22207.98|22328.17|22208.17|22326.63|22206.63|10
1634271830000|2021-10-15 04:23:50|22328.6|22208.6|22328.23|22208.23|22328.6|22208.6|22327.72|22207.72|10
1634271840000|2021-10-15 04:24:00|22327.37|22207.37|22326.52|22206.52|22327.48|22207.48|22326.11|22206.11|10
1634271850000|2021-10-15 04:24:10|22326.38|22206.38|22324.16|22204.16|22326.38|22206.38|22323.58|22203.58|10
1634271860000|2021-10-15 04:24:20|22323.88|22203.88|22322.76|22202.76|22323.88|22203.88|22322.74|22202.74|9
1634271870000|2021-10-15 04:24:30|22321.99|22201.99|22325.45|22205.45|22325.45|22205.45|22321.99|22201.99|10
1634271880000|2021-10-15 04:24:40|22325.37|22205.37|22324.92|22204.92|22325.6|22205.6|22324.48|22204.48|10
1634271890000|2021-10-15 04:24:50|22324.86|22204.86|22321.35|22201.35|22324.86|22204.86|22321.35|22201.35|10
1634271900000|2021-10-15 04:25:00|22321.56|22201.56|22332.26|22212.26|22332.78|22212.78|22321.56|22201.56|10
1634271910000|2021-10-15 04:25:10|22332.41|22212.41|22331.81|22211.81|22332.83|22212.83|22331.41|22211.41|10
1634271920000|2021-10-15 04:25:20|22332.1|22212.1|22328.33|22208.33|22332.1|22212.1|22327.71|22207.71|10
1634271930000|2021-10-15 04:25:30|22328.21|22208.21|22328.57|22208.57|22328.57|22208.57|22327.22|22207.22|10
1634271940000|2021-10-15 04:25:40|22329.06|22209.06|22331.32|22211.32|22331.32|22211.32|22329.06|22209.06|9
1634271950000|2021-10-15 04:25:50|22331.73|22211.73|22334.41|22214.41|22334.41|22214.41|22331.73|22211.73|10
1634271960000|2021-10-15 04:26:00|22334.54|22214.54|22334.55|22214.55|22334.95|22214.95|22333.9|22213.9|10
1634271970000|2021-10-15 04:26:10|22334.87|22214.87|22333.33|22213.33|22335.35|22215.35|22333.03|22213.03|10
1634271980000|2021-10-15 04:26:20|22333.13|22213.13|22331.69|22211.69|22334.17|22214.17|22331.69|22211.69|10
1634271990000|2021-10-15 04:26:30|22332.87|22212.87|22338.79|22218.79|22338.79|22218.79|22332.44|22212.44|10
1634272000000|2021-10-15 04:26:40|22340.51|22220.51|22345.04|22225.04|22345.04|22225.04|22340.51|22220.51|10
1634272010000|2021-10-15 04:26:50|22343.71|22223.71|22344.29|22224.29|22344.29|22224.29|22342.71|22222.71|10
1634272020000|2021-10-15 04:27:00|22341.09|22221.09|22329.2|22209.2|22341.09|22221.09|22329.2|22209.2|10
1634272030000|2021-10-15 04:27:10|22321.61|22201.61|22319.66|22199.66|22325.43|22205.43|22319.66|22199.66|10
1634272040000|2021-10-15 04:27:20|22320.18|22200.18|22321.42|22201.42|22321.42|22201.42|22319.98|22199.98|10
1634272050000|2021-10-15 04:27:30|22322.28|22202.28|22328.35|22208.35|22328.35|22208.35|22322.28|22202.28|9
1634272060000|2021-10-15 04:27:40|22328.75|22208.75|22330.19|22210.19|22331.05|22211.05|22328.52|22208.52|10
1634272070000|2021-10-15 04:27:50|22330.73|22210.73|22336.43|22216.43|22336.43|22216.43|22330.73|22210.73|10
1634272080000|2021-10-15 04:28:00|22336.02|22216.02|22334.32|22214.32|22336.27|22216.27|22333.77|22213.77|10
1634272090000|2021-10-15 04:28:10|22335.01|22215.01|22336.58|22216.58|22337.38|22217.38|22335.01|22215.01|9
1634272100000|2021-10-15 04:28:20|22337.01|22217.01|22343.05|22223.05|22344.26|22224.26|22337.01|22217.01|10
1634272110000|2021-10-15 04:28:30|22343.42|22223.42|22352.82|22232.82|22352.82|22232.82|22339.15|22219.15|10
1634272120000|2021-10-15 04:28:40|22357.86|22237.86|22364.67|22244.67|22366.02|22246.02|22357.86|22237.86|10
1634272130000|2021-10-15 04:28:50|22362.85|22242.85|22375.32|22255.32|22376.26|22256.26|22362.85|22242.85|10
1634272140000|2021-10-15 04:29:00|22373.67|22253.67|22371.22|22251.22|22378.22|22258.22|22371.22|22251.22|10
1634272150000|2021-10-15 04:29:10|22371.44|22251.44|22364.19|22244.19|22376.18|22256.18|22364.19|22244.19|10
1634272160000|2021-10-15 04:29:20|22362.99|22242.99|22359.12|22239.12|22362.99|22242.99|22354.5|22234.5|10
1634272170000|2021-10-15 04:29:30|22357.67|22237.67|22358.2|22238.2|22361.32|22241.32|22357.66|22237.66|10
1634272180000|2021-10-15 04:29:40|22358.88|22238.88|22364.89|22244.89|22364.89|22244.89|22358.88|22238.88|10
1634272190000|2021-10-15 04:29:50|22368.1|22248.1|22365.75|22245.75|22373.95|22253.95|22365.75|22245.75|10
1634272200000|2021-10-15 04:30:00|22367.82|22247.82|22369.6|22249.6|22369.6|22249.6|22367.57|22247.57|10
1634272210000|2021-10-15 04:30:10|22371.44|22251.44|22385.17|22265.17|22385.17|22265.17|22371.44|22251.44|10
1634272220000|2021-10-15 04:30:20|22385.54|22265.54|22386.77|22266.77|22388.15|22268.15|22385.54|22265.54|10
1634272230000|2021-10-15 04:30:30|22387.46|22267.46|22382.91|22262.91|22388.43|22268.43|22382.52|22262.52|10
1634272240000|2021-10-15 04:30:40|22383.37|22263.37|22387.24|22267.24|22388.7|22268.7|22383.37|22263.37|10
1634272250000|2021-10-15 04:30:50|22385.87|22265.87|22382.17|22262.17|22385.87|22265.87|22381.73|22261.73|10
1634272260000|2021-10-15 04:31:00|22383.43|22263.43|22378.55|22258.55|22383.43|22263.43|22378.55|22258.55|10
1634272270000|2021-10-15 04:31:10|22378.98|22258.98|22373.37|22253.37|22379.64|22259.64|22373.37|22253.37|10
1634272280000|2021-10-15 04:31:20|22373.05|22253.05|22364.53|22244.53|22373.05|22253.05|22364.53|22244.53|10
1634272290000|2021-10-15 04:31:30|22363.93|22243.93|22363.24|22243.24|22364.21|22244.21|22363.19|22243.19|10
1634272300000|2021-10-15 04:31:40|22362.93|22242.93|22353.25|22233.25|22362.93|22242.93|22353.25|22233.25|10
1634272310000|2021-10-15 04:31:50|22351.2|22231.2|22343.52|22223.52|22351.2|22231.2|22343.45|22223.45|10
1634272320000|2021-10-15 04:32:00|22343.83|22223.83|22345.38|22225.38|22348.2|22228.2|22343.83|22223.83|10
1634272330000|2021-10-15 04:32:10|22344.44|22224.44|22337.73|22217.73|22344.44|22224.44|22337.73|22217.73|10
1634272340000|2021-10-15 04:32:20|22337.79|22217.79|22334.82|22214.82|22338.14|22218.14|22334.82|22214.82|10
1634272350000|2021-10-15 04:32:30|22335.29|22215.29|22337.82|22217.82|22337.82|22217.82|22335.29|22215.29|10
1634272360000|2021-10-15 04:32:40|22337.98|22217.98|22338.42|22218.42|22339.04|22219.04|22337.25|22217.25|10
1634272370000|2021-10-15 04:32:50|22338.97|22218.97|22342.26|22222.26|22343.05|22223.05|22337.83|22217.83|10
1634272380000|2021-10-15 04:33:00|22342.54|22222.54|22344.11|22224.11|22344.45|22224.45|22342.54|22222.54|10
1634272390000|2021-10-15 04:33:10|22343.68|22223.68|22341.1|22221.1|22344.23|22224.23|22341.1|22221.1|10
1634272400000|2021-10-15 04:33:20|22340.65|22220.65|22340.36|22220.36|22340.65|22220.65|22339.46|22219.46|10
1634272410000|2021-10-15 04:33:30|22340.85|22220.85|22339.69|22219.69|22341.38|22221.38|22338.96|22218.96|10
1634272420000|2021-10-15 04:33:40|22339.71|22219.71|22339.8|22219.8|22340.77|22220.77|22339.55|22219.55|10
1634272430000|2021-10-15 04:33:50|22339.29|22219.29|22341.69|22221.69|22341.69|22221.69|22339.08|22219.08|10
1634272440000|2021-10-15 04:34:00|22341.64|22221.64|22344.35|22224.35|22344.35|22224.35|22341.64|22221.64|10
1634272450000|2021-10-15 04:34:10|22344.62|22224.62|22344.68|22224.68|22345.23|22225.23|22343.99|22223.99|10
1634272460000|2021-10-15 04:34:20|22344.74|22224.74|22345.48|22225.48|22346.32|22226.32|22344.74|22224.74|10
1634272470000|2021-10-15 04:34:30|22345.13|22225.13|22344.5|22224.5|22345.25|22225.25|22344.19|22224.19|10
1634272480000|2021-10-15 04:34:40|22344.69|22224.69|22340.17|22220.17|22345.8|22225.8|22340.17|22220.17|10
1634272490000|2021-10-15 04:34:50|22339.44|22219.44|22336.92|22216.92|22339.67|22219.67|22336.03|22216.03|10
1634272500000|2021-10-15 04:35:00|22337.23|22217.23|22339.2|22219.2|22339.45|22219.45|22337.01|22217.01|10
1634272510000|2021-10-15 04:35:10|22338.97|22218.97|22340.77|22220.77|22341.3|22221.3|22338.97|22218.97|10
1634272520000|2021-10-15 04:35:20|22340.11|22220.11|22340.14|22220.14|22341.07|22221.07|22339.62|22219.62|10
1634272530000|2021-10-15 04:35:30|22340.39|22220.39|22337.23|22217.23|22341.09|22221.09|22337.05|22217.05|10
1634272540000|2021-10-15 04:35:40|22337.62|22217.62|22343.83|22223.83|22343.83|22223.83|22337.62|22217.62|10
1634272550000|2021-10-15 04:35:50|22344.75|22224.75|22346.81|22226.81|22346.95|22226.95|22344.75|22224.75|10
1634272560000|2021-10-15 04:36:00|22346.36|22226.36|22345.59|22225.59|22346.86|22226.86|22344.59|22224.59|10
1634272570000|2021-10-15 04:36:10|22345.56|22225.56|22351.53|22231.53|22351.53|22231.53|22345.39|22225.39|9
1634272580000|2021-10-15 04:36:20|22352.01|22232.01|22356.05|22236.05|22356.05|22236.05|22351.72|22231.72|10
1634272590000|2021-10-15 04:36:30|22356.19|22236.19|22362.44|22242.44|22362.44|22242.44|22356.19|22236.19|10
1634272600000|2021-10-15 04:36:40|22363.69|22243.69|22363.42|22243.42|22363.69|22243.69|22361.99|22241.99|10
1634272610000|2021-10-15 04:36:50|22363.45|22243.45|22364.72|22244.72|22365.13|22245.13|22363.45|22243.45|10
1634272620000|2021-10-15 04:37:00|22365.37|22245.37|22364.21|22244.21|22365.75|22245.75|22364.21|22244.21|10
1634272630000|2021-10-15 04:37:10|22363.34|22243.34|22365.32|22245.32|22365.32|22245.32|22361.47|22241.47|10
1634272640000|2021-10-15 04:37:20|22365.48|22245.48|22365.36|22245.36|22366.78|22246.78|22365.15|22245.15|10
1634272650000|2021-10-15 04:37:30|22364.22|22244.22|22364.99|22244.99|22364.99|22244.99|22363.69|22243.69|10
1634272660000|2021-10-15 04:37:40|22365.39|22245.39|22366.28|22246.28|22366.28|22246.28|22365.39|22245.39|10
1634272670000|2021-10-15 04:37:50|22366.59|22246.59|22366.09|22246.09|22366.78|22246.78|22366.09|22246.09|10
1634272680000|2021-10-15 04:38:00|22365.96|22245.96|22366.39|22246.39|22367.67|22247.67|22365.87|22245.87|10
1634272690000|2021-10-15 04:38:10|22366.03|22246.03|22365.56|22245.56|22367.19|22247.19|22365.56|22245.56|9
1634272700000|2021-10-15 04:38:20|22364.47|22244.47|22363.48|22243.48|22364.95|22244.95|22363.48|22243.48|10
1634272710000|2021-10-15 04:38:30|22363.01|22243.01|22359.64|22239.64|22363.01|22243.01|22359.64|22239.64|9
1634272720000|2021-10-15 04:38:40|22359.77|22239.77|22354.12|22234.12|22360.49|22240.49|22354.12|22234.12|10
1634272730000|2021-10-15 04:38:50|22354.02|22234.02|22349.48|22229.48|22354.02|22234.02|22349.48|22229.48|10
1634272740000|2021-10-15 04:39:00|22349.94|22229.94|22349.21|22229.21|22350.64|22230.64|22347.93|22227.93|10
1634272750000|2021-10-15 04:39:10|22349.16|22229.16|22347.98|22227.98|22349.16|22229.16|22347.93|22227.93|10
1634272760000|2021-10-15 04:39:20|22347.74|22227.74|22347.92|22227.92|22347.92|22227.92|22347.28|22227.28|10
1634272770000|2021-10-15 04:39:30|22347.45|22227.45|22346.87|22226.87|22347.79|22227.79|22346.73|22226.73|10
1634272780000|2021-10-15 04:39:40|22346.66|22226.66|22346.02|22226.02|22346.66|22226.66|22344.88|22224.88|10
1634272790000|2021-10-15 04:39:50|22345.14|22225.14|22348.98|22228.98|22348.98|22228.98|22345.14|22225.14|10
1634272800000|2021-10-15 04:40:00|22348.96|22228.96|22350.39|22230.39|22350.39|22230.39|22348.96|22228.96|10
1634272810000|2021-10-15 04:40:10|22349.98|22229.98|22347.05|22227.05|22349.98|22229.98|22347.05|22227.05|10
1634272820000|2021-10-15 04:40:20|22347.61|22227.61|22344.72|22224.72|22347.61|22227.61|22344.72|22224.72|10
1634272830000|2021-10-15 04:40:30|22344.52|22224.52|22345.91|22225.91|22346|22226|22344.52|22224.52|10
1634272840000|2021-10-15 04:40:40|22346.93|22226.93|22352.55|22232.55|22352.55|22232.55|22346.93|22226.93|10
1634272850000|2021-10-15 04:40:50|22353.41|22233.41|22366.81|22246.81|22366.81|22246.81|22352.43|22232.43|10
1634272860000|2021-10-15 04:41:00|22369.07|22249.07|22374.56|22254.56|22374.76|22254.76|22369.07|22249.07|10
1634272870000|2021-10-15 04:41:10|22375.19|22255.19|22379.81|22259.81|22382.1|22262.1|22375.19|22255.19|10
1634272880000|2021-10-15 04:41:20|22381.4|22261.4|22383.98|22263.98|22384.45|22264.45|22381.4|22261.4|9
1634272890000|2021-10-15 04:41:30|22383.48|22263.48|22376.12|22256.12|22383.72|22263.72|22376.12|22256.12|10
1634272900000|2021-10-15 04:41:40|22374.11|22254.11|22370.32|22250.32|22374.11|22254.11|22370.32|22250.32|10
1634272910000|2021-10-15 04:41:50|22369.17|22249.17|22371.02|22251.02|22371.78|22251.78|22369.14|22249.14|10
1634272920000|2021-10-15 04:42:00|22372.17|22252.17|22377.22|22257.22|22377.22|22257.22|22371.67|22251.67|10
1634272930000|2021-10-15 04:42:10|22377.45|22257.45|22383.84|22263.84|22383.84|22263.84|22376.36|22256.36|10
1634272940000|2021-10-15 04:42:20|22384.01|22264.01|22386.91|22266.91|22386.91|22266.91|22384.01|22264.01|10
1634272950000|2021-10-15 04:42:30|22385.4|22265.4|22387.73|22267.73|22389.36|22269.36|22385.4|22265.4|10
1634272960000|2021-10-15 04:42:40|22385.49|22265.49|22381.91|22261.91|22385.49|22265.49|22381.91|22261.91|10
1634272970000|2021-10-15 04:42:50|22380.93|22260.93|22377.72|22257.72|22380.93|22260.93|22377.4|22257.4|10
1634272980000|2021-10-15 04:43:00|22376.49|22256.49|22375.29|22255.29|22377.6|22257.6|22375.29|22255.29|10
1634272990000|2021-10-15 04:43:10|22374.41|22254.41|22367.91|22247.91|22374.42|22254.42|22367.91|22247.91|10
1634273000000|2021-10-15 04:43:20|22368.47|22248.47|22367.65|22247.65|22368.47|22248.47|22367.31|22247.31|10
1634273010000|2021-10-15 04:43:30|22367.21|22247.21|22365.5|22245.5|22368.26|22248.26|22365.5|22245.5|10
1634273020000|2021-10-15 04:43:40|22365.37|22245.37|22365.37|22245.37|22365.41|22245.41|22364|22244|10
1634273030000|2021-10-15 04:43:50|22365.45|22245.45|22365.4|22245.4|22365.45|22245.45|22364.2|22244.2|10
1634273040000|2021-10-15 04:44:00|22365.31|22245.31|22364|22244|22365.7|22245.7|22363.71|22243.71|10
1634273050000|2021-10-15 04:44:10|22364.45|22244.45|22365.18|22245.18|22365.18|22245.18|22363.78|22243.78|10
1634273060000|2021-10-15 04:44:20|22365.3|22245.3|22364.17|22244.17|22365.96|22245.96|22364.17|22244.17|8
1634273070000|2021-10-15 04:44:30|22364.09|22244.09|22363.26|22243.26|22364.64|22244.64|22362.53|22242.53|10
1634273080000|2021-10-15 04:44:40|22363.65|22243.65|22366.13|22246.13|22366.39|22246.39|22363.65|22243.65|10
1634273090000|2021-10-15 04:44:50|22366.56|22246.56|22368.3|22248.3|22368.74|22248.74|22365.73|22245.73|10
1634273100000|2021-10-15 04:45:00|22368.85|22248.85|22373.93|22253.93|22373.93|22253.93|22368.85|22248.85|10
1634273110000|2021-10-15 04:45:10|22376.43|22256.43|22380.39|22260.39|22380.66|22260.66|22376.43|22256.43|10
1634273120000|2021-10-15 04:45:20|22381.54|22261.54|22382.44|22262.44|22383.23|22263.23|22381.5|22261.5|10
1634273130000|2021-10-15 04:45:30|22382.43|22262.43|22383.63|22263.63|22383.63|22263.63|22382.43|22262.43|10
1634273140000|2021-10-15 04:45:40|22383.24|22263.24|22383.52|22263.52|22383.77|22263.77|22382.96|22262.96|10
1634273150000|2021-10-15 04:45:50|22384.35|22264.35|22387.59|22267.59|22387.59|22267.59|22384.35|22264.35|10
1634273160000|2021-10-15 04:46:00|22387.79|22267.79|22387.57|22267.57|22388.18|22268.18|22387.06|22267.06|10
1634273170000|2021-10-15 04:46:10|22386.65|22266.65|22387.01|22267.01|22387.75|22267.75|22386.65|22266.65|10
1634273180000|2021-10-15 04:46:20|22386.96|22266.96|22379.11|22259.11|22386.99|22266.99|22379.11|22259.11|10
1634273190000|2021-10-15 04:46:30|22378.47|22258.47|22375.59|22255.59|22378.62|22258.62|22375.41|22255.41|10
1634273200000|2021-10-15 04:46:40|22376.24|22256.24|22382.13|22262.13|22382.13|22262.13|22376.24|22256.24|10
1634273210000|2021-10-15 04:46:50|22382.65|22262.65|22384.68|22264.68|22385.44|22265.44|22382.39|22262.39|10
1634273220000|2021-10-15 04:47:00|22388.55|22268.55|22394.74|22274.74|22394.74|22274.74|22388.55|22268.55|10
1634273230000|2021-10-15 04:47:10|22394.07|22274.07|22392.99|22272.99|22394.58|22274.58|22392.92|22272.92|10
1634273240000|2021-10-15 04:47:20|22392.95|22272.95|22393.71|22273.71|22394.19|22274.19|22392.95|22272.95|9
1634273250000|2021-10-15 04:47:30|22394.04|22274.04|22391.81|22271.81|22394.04|22274.04|22391.81|22271.81|10
1634273260000|2021-10-15 04:47:40|22392.84|22272.84|22391.17|22271.17|22393.4|22273.4|22391.17|22271.17|10
1634273270000|2021-10-15 04:47:50|22390.36|22270.36|22389.26|22269.26|22390.36|22270.36|22387.76|22267.76|10
1634273280000|2021-10-15 04:48:00|22389.09|22269.09|22386.91|22266.91|22389.69|22269.69|22386.91|22266.91|10
1634273290000|2021-10-15 04:48:10|22387.76|22267.76|22386.67|22266.67|22387.85|22267.85|22386.67|22266.67|10
1634273300000|2021-10-15 04:48:20|22386.96|22266.96|22387.78|22267.78|22389.01|22269.01|22386.96|22266.96|10
1634273310000|2021-10-15 04:48:30|22387.48|22267.48|22388.08|22268.08|22389.3|22269.3|22387.48|22267.48|10
1634273320000|2021-10-15 04:48:40|22389.49|22269.49|22392.72|22272.72|22392.73|22272.73|22389.49|22269.49|10
1634273330000|2021-10-15 04:48:50|22393.07|22273.07|22402.32|22282.32|22402.32|22282.32|22393.07|22273.07|10
1634273340000|2021-10-15 04:49:00|22402.81|22282.81|22402.06|22282.06|22403.4|22283.4|22401.5|22281.5|10
1634273350000|2021-10-15 04:49:10|22401.56|22281.56|22400.67|22280.67|22401.64|22281.64|22400.53|22280.53|10
1634273360000|2021-10-15 04:49:20|22400.37|22280.37|22399.06|22279.06|22400.37|22280.37|22399.06|22279.06|10
1634273370000|2021-10-15 04:49:30|22398.95|22278.95|22400.87|22280.87|22401.91|22281.91|22398.95|22278.95|10
1634273380000|2021-10-15 04:49:40|22400.05|22280.05|22395.6|22275.6|22400.05|22280.05|22395.6|22275.6|10
1634273390000|2021-10-15 04:49:50|22395.92|22275.92|22399.75|22279.75|22400.67|22280.67|22395.92|22275.92|10
1634273400000|2021-10-15 04:50:00|22400.47|22280.47|22410.95|22290.95|22412.42|22292.42|22400.47|22280.47|10
1634273410000|2021-10-15 04:50:10|22412.1|22292.1|22411.84|22291.84|22412.66|22292.66|22410.64|22290.64|10
1634273420000|2021-10-15 04:50:20|22412.17|22292.17|22414.88|22294.88|22415.83|22295.83|22412.17|22292.17|10
1634273430000|2021-10-15 04:50:30|22416.15|22296.15|22420.53|22300.53|22420.53|22300.53|22416.15|22296.15|10
1634273440000|2021-10-15 04:50:40|22421.89|22301.89|22421.15|22301.15|22422.71|22302.71|22421.15|22301.15|10
1634273450000|2021-10-15 04:50:50|22420.44|22300.44|22419.37|22299.37|22420.44|22300.44|22418.41|22298.41|10
1634273460000|2021-10-15 04:51:00|22420.08|22300.08|22416.31|22296.31|22420.26|22300.26|22415.88|22295.88|10
1634273470000|2021-10-15 04:51:10|22416.39|22296.39|22416.93|22296.93|22417.12|22297.12|22416.39|22296.39|10
1634273480000|2021-10-15 04:51:20|22416.79|22296.79|22417.69|22297.69|22417.69|22297.69|22416.1|22296.1|10
1634273490000|2021-10-15 04:51:30|22418.02|22298.02|22418.81|22298.81|22418.81|22298.81|22417.52|22297.52|10
1634273500000|2021-10-15 04:51:40|22418.35|22298.35|22420.5|22300.5|22420.5|22300.5|22418.35|22298.35|10
1634273510000|2021-10-15 04:51:50|22420.48|22300.48|22419.63|22299.63|22421.01|22301.01|22419.6|22299.6|10
1634273520000|2021-10-15 04:52:00|22419.61|22299.61|22422.1|22302.1|22422.78|22302.78|22419.61|22299.61|10
1634273530000|2021-10-15 04:52:10|22422.78|22302.78|22424.24|22304.24|22424.26|22304.26|22422.78|22302.78|10
1634273540000|2021-10-15 04:52:20|22424.37|22304.37|22423.98|22303.98|22425.19|22305.19|22423.98|22303.98|10
1634273550000|2021-10-15 04:52:30|22424.13|22304.13|22427.85|22307.85|22427.85|22307.85|22424.13|22304.13|10
1634273560000|2021-10-15 04:52:40|22427.94|22307.94|22432.28|22312.28|22433.14|22313.14|22427.94|22307.94|10
1634273570000|2021-10-15 04:52:50|22432.64|22312.64|22437.15|22317.15|22437.15|22317.15|22432.64|22312.64|10
1634273580000|2021-10-15 04:53:00|22437.69|22317.69|22436.35|22316.35|22437.7|22317.7|22435.71|22315.71|10
1634273590000|2021-10-15 04:53:10|22436.54|22316.54|22435.57|22315.57|22436.69|22316.69|22435.57|22315.57|10
1634273600000|2021-10-15 04:53:20|22435.91|22315.91|22437.54|22317.54|22437.57|22317.57|22435.91|22315.91|9
1634273610000|2021-10-15 04:53:30|22437.02|22317.02|22438.07|22318.07|22438.22|22318.22|22436.89|22316.89|10
1634273620000|2021-10-15 04:53:40|22439.98|22319.98|22441.45|22321.45|22441.45|22321.45|22439.91|22319.91|10
1634273630000|2021-10-15 04:53:50|22440.54|22320.54|22440.71|22320.71|22441.55|22321.55|22440.25|22320.25|10
1634273640000|2021-10-15 04:54:00|22440.13|22320.13|22447.11|22327.11|22447.11|22327.11|22440.13|22320.13|10
1634273650000|2021-10-15 04:54:10|22449.59|22329.59|22451.96|22331.96|22452.86|22332.86|22449.28|22329.28|10
1634273660000|2021-10-15 04:54:20|22453.49|22333.49|22455.98|22335.98|22456.43|22336.43|22453.49|22333.49|10
1634273670000|2021-10-15 04:54:30|22456.1|22336.1|22454.58|22334.58|22456.14|22336.14|22454.51|22334.51|10
1634273680000|2021-10-15 04:54:40|22458.85|22338.85|22460.27|22340.27|22460.29|22340.29|22458.85|22338.85|10
1634273690000|2021-10-15 04:54:50|22460.48|22340.48|22461.85|22341.85|22461.89|22341.89|22460.48|22340.48|9
1634273700000|2021-10-15 04:55:00|22461.82|22341.82|22464.68|22344.68|22466.45|22346.45|22461.82|22341.82|10
1634273710000|2021-10-15 04:55:10|22463.71|22343.71|22468.26|22348.26|22468.26|22348.26|22463.68|22343.68|10
1634273720000|2021-10-15 04:55:20|22467.6|22347.6|22468.01|22348.01|22468.01|22348.01|22467.1|22347.1|10
1634273730000|2021-10-15 04:55:30|22467.58|22347.58|22468.29|22348.29|22469.42|22349.42|22466.99|22346.99|10
1634273740000|2021-10-15 04:55:40|22468.35|22348.35|22468.48|22348.48|22468.48|22348.48|22466.82|22346.82|10
1634273750000|2021-10-15 04:55:50|22468.4|22348.4|22468.73|22348.73|22469.52|22349.52|22467.66|22347.66|9
1634273760000|2021-10-15 04:56:00|22468.78|22348.78|22466.9|22346.9|22468.78|22348.78|22466.9|22346.9|10
1634273770000|2021-10-15 04:56:10|22466.25|22346.25|22462.67|22342.67|22466.25|22346.25|22461.43|22341.43|10
1634273780000|2021-10-15 04:56:20|22461.41|22341.41|22458.11|22338.11|22461.75|22341.75|22458.11|22338.11|10
1634273790000|2021-10-15 04:56:30|22457.66|22337.66|22451.53|22331.53|22457.66|22337.66|22451.53|22331.53|10
1634273800000|2021-10-15 04:56:40|22451.6|22331.6|22446.99|22326.99|22451.6|22331.6|22446.99|22326.99|10
1634273810000|2021-10-15 04:56:50|22447.06|22327.06|22448.86|22328.86|22448.86|22328.86|22447.06|22327.06|10
1634273820000|2021-10-15 04:57:00|22448.68|22328.68|22446.46|22326.46|22448.68|22328.68|22446.38|22326.38|10
1634273830000|2021-10-15 04:57:10|22446.55|22326.55|22447.92|22327.92|22447.92|22327.92|22445.2|22325.2|10
1634273840000|2021-10-15 04:57:20|22448.03|22328.03|22449.97|22329.97|22449.97|22329.97|22448.03|22328.03|10
1634273850000|2021-10-15 04:57:30|22451.01|22331.01|22451.93|22331.93|22452.62|22332.62|22451.01|22331.01|10
1634273860000|2021-10-15 04:57:40|22451.84|22331.84|22452.15|22332.15|22452.93|22332.93|22451.84|22331.84|10
1634273870000|2021-10-15 04:57:50|22452.82|22332.82|22455.92|22335.92|22455.92|22335.92|22452.16|22332.16|9
1634273880000|2021-10-15 04:58:00|22456.28|22336.28|22456.33|22336.33|22457.42|22337.42|22454.76|22334.76|10
1634273890000|2021-10-15 04:58:10|22456.98|22336.98|22459.15|22339.15|22459.93|22339.93|22456.98|22336.98|10
1634273900000|2021-10-15 04:58:20|22459.43|22339.43|22461.82|22341.82|22462.02|22342.02|22459.43|22339.43|9
1634273910000|2021-10-15 04:58:30|22463.27|22343.27|22468.02|22348.02|22468.02|22348.02|22463.27|22343.27|9
1634273920000|2021-10-15 04:58:40|22468.47|22348.47|22472.93|22352.93|22474.28|22354.28|22468.47|22348.47|10
1634273930000|2021-10-15 04:58:50|22473.53|22353.53|22471.64|22351.64|22474.69|22354.69|22471.64|22351.64|10
1634273940000|2021-10-15 04:59:00|22472.46|22352.46|22470.33|22350.33|22472.57|22352.57|22470.33|22350.33|10
1634273950000|2021-10-15 04:59:10|22470.38|22350.38|22472.36|22352.36|22472.36|22352.36|22470.38|22350.38|10
1634273960000|2021-10-15 04:59:20|22471.81|22351.81|22471.26|22351.26|22472.27|22352.27|22471.26|22351.26|10
1634273970000|2021-10-15 04:59:30|22471.44|22351.44|22470.61|22350.61|22471.44|22351.44|22470.27|22350.27|10
1634273980000|2021-10-15 04:59:40|22469.8|22349.8|22467.72|22347.72|22469.8|22349.8|22467.31|22347.31|10
1634273990000|2021-10-15 04:59:50|22467.8|22347.8|22468.76|22348.76|22470.11|22350.11|22466.69|22346.69|10
1634274000000|2021-10-15 05:00:00|22468.71|22348.71|22474.33|22354.33|22474.8|22354.8|22468.71|22348.71|10
1634274010000|2021-10-15 05:00:10|22475.01|22355.01|22476.12|22356.12|22477.5|22357.5|22475.01|22355.01|10
1634274020000|2021-10-15 05:00:20|22477.06|22357.06|22482.79|22362.79|22483.95|22363.95|22477.06|22357.06|10
1634274030000|2021-10-15 05:00:30|22483.38|22363.38|22486.98|22366.98|22486.98|22366.98|22483.38|22363.38|10
1634274040000|2021-10-15 05:00:40|22486.91|22366.91|22487.79|22367.79|22488.04|22368.04|22486.66|22366.66|9
1634274050000|2021-10-15 05:00:50|22488.49|22368.49|22481.41|22361.41|22488.68|22368.68|22481.41|22361.41|9
1634274060000|2021-10-15 05:01:00|22478.78|22358.78|22472.4|22352.4|22478.78|22358.78|22471.84|22351.84|10
1634274070000|2021-10-15 05:01:10|22469.58|22349.58|22472.78|22352.78|22472.78|22352.78|22469.58|22349.58|10
1634274080000|2021-10-15 05:01:20|22473.35|22353.35|22490.2|22370.2|22490.2|22370.2|22473.35|22353.35|10
1634274090000|2021-10-15 05:01:30|22491.49|22371.49|22502.97|22382.97|22502.97|22382.97|22491.49|22371.49|10
1634274100000|2021-10-15 05:01:40|22504.31|22384.31|22518.64|22398.64|22520.76|22400.76|22504.31|22384.31|10
1634274110000|2021-10-15 05:01:50|22518.54|22398.54|22525.61|22405.61|22525.93|22405.93|22518.54|22398.54|10
1634274120000|2021-10-15 05:02:00|22528.93|22408.93|22545.94|22425.94|22545.94|22425.94|22528.93|22408.93|10
1634274130000|2021-10-15 05:02:10|22546.48|22426.48|22546.11|22426.11|22548.76|22428.76|22541.06|22421.06|10
1634274140000|2021-10-15 05:02:20|22547.24|22427.24|22550.24|22430.24|22550.24|22430.24|22539.25|22419.25|10
1634274150000|2021-10-15 05:02:30|22551.23|22431.23|22565.72|22445.72|22566.93|22446.93|22551.23|22431.23|10
1634274160000|2021-10-15 05:02:40|22565.8|22445.8|22562.03|22442.03|22566.24|22446.24|22562.03|22442.03|10
1634274170000|2021-10-15 05:02:50|22561.61|22441.61|22556.13|22436.13|22561.61|22441.61|22554.84|22434.84|10
1634274180000|2021-10-15 05:03:00|22556.15|22436.15|22558.1|22438.1|22558.1|22438.1|22554.86|22434.86|10
1634274190000|2021-10-15 05:03:10|22558.28|22438.28|22560.1|22440.1|22562.05|22442.05|22558.28|22438.28|10
1634274200000|2021-10-15 05:03:20|22558.48|22438.48|22551.07|22431.07|22558.58|22438.58|22551.07|22431.07|10
1634274210000|2021-10-15 05:03:30|22549.8|22429.8|22537.3|22417.3|22549.8|22429.8|22537.3|22417.3|10
1634274220000|2021-10-15 05:03:40|22535.59|22415.59|22533.24|22413.24|22535.59|22415.59|22532.31|22412.31|10
1634274230000|2021-10-15 05:03:50|22532.35|22412.35|22537.83|22417.83|22538.16|22418.16|22532.35|22412.35|10
1634274240000|2021-10-15 05:04:00|22538.9|22418.9|22538.72|22418.72|22540.78|22420.78|22538.54|22418.54|10
1634274250000|2021-10-15 05:04:10|22537.18|22417.18|22536.82|22416.82|22537.46|22417.46|22535.16|22415.16|10
1634274260000|2021-10-15 05:04:20|22536.09|22416.09|22536.64|22416.64|22537.1|22417.1|22534.7|22414.7|10
1634274270000|2021-10-15 05:04:30|22536.5|22416.5|22532.87|22412.87|22536.5|22416.5|22532.83|22412.83|10
1634274280000|2021-10-15 05:04:40|22533.84|22413.84|22542.62|22422.62|22542.62|22422.62|22533.84|22413.84|10
1634274290000|2021-10-15 05:04:50|22544.38|22424.38|22552.19|22432.19|22552.19|22432.19|22544.38|22424.38|10
1634274300000|2021-10-15 05:05:00|22553.54|22433.54|22555.21|22435.21|22556.76|22436.76|22553.54|22433.54|10
1634274310000|2021-10-15 05:05:10|22554.97|22434.97|22548.92|22428.92|22554.97|22434.97|22547.73|22427.73|10
1634274320000|2021-10-15 05:05:20|22547.9|22427.9|22544.81|22424.81|22547.9|22427.9|22543.79|22423.79|10
1634274330000|2021-10-15 05:05:30|22545.04|22425.04|22551.27|22431.27|22552.94|22432.94|22545.04|22425.04|10
1634274340000|2021-10-15 05:05:40|22550.74|22430.74|22554.44|22434.44|22554.44|22434.44|22550.74|22430.74|10
1634274350000|2021-10-15 05:05:50|22554.89|22434.89|22556.97|22436.97|22556.97|22436.97|22554.8|22434.8|9
1634274360000|2021-10-15 05:06:00|22557.45|22437.45|22549.84|22429.84|22558.48|22438.48|22549.84|22429.84|10
1634274370000|2021-10-15 05:06:10|22547.73|22427.73|22526.18|22406.18|22547.73|22427.73|22525.76|22405.76|10
1634274380000|2021-10-15 05:06:20|22526.19|22406.19|22524.14|22404.14|22526.19|22406.19|22523.52|22403.52|10
1634274390000|2021-10-15 05:06:30|22523.24|22403.24|22523.64|22403.64|22524.29|22404.29|22523.24|22403.24|10
1634274400000|2021-10-15 05:06:40|22523.43|22403.43|22525.05|22405.05|22525.05|22405.05|22522.55|22402.55|10
1634274410000|2021-10-15 05:06:50|22526.09|22406.09|22530.64|22410.64|22530.64|22410.64|22525.74|22405.74|10
1634274420000|2021-10-15 05:07:00|22531.91|22411.91|22533.71|22413.71|22534.88|22414.88|22531.91|22411.91|10
1634274430000|2021-10-15 05:07:10|22534.31|22414.31|22532.66|22412.66|22534.74|22414.74|22532.58|22412.58|10
1634274440000|2021-10-15 05:07:20|22533.01|22413.01|22535.65|22415.65|22535.71|22415.71|22532.76|22412.76|10
1634274450000|2021-10-15 05:07:30|22535.18|22415.18|22537.94|22417.94|22537.94|22417.94|22535.18|22415.18|10
1634274460000|2021-10-15 05:07:40|22538.17|22418.17|22539.91|22419.91|22540.43|22420.43|22538.17|22418.17|10
1634274470000|2021-10-15 05:07:50|22540.55|22420.55|22538.88|22418.88|22540.55|22420.55|22538.17|22418.17|10
1634274480000|2021-10-15 05:08:00|22538.85|22418.85|22545.91|22425.91|22545.98|22425.98|22538.85|22418.85|10
1634274490000|2021-10-15 05:08:10|22548.42|22428.42|22551.56|22431.56|22552.45|22432.45|22548.42|22428.42|10
1634274500000|2021-10-15 05:08:20|22551.93|22431.93|22553.69|22433.69|22553.99|22433.99|22551.32|22431.32|10
1634274510000|2021-10-15 05:08:30|22553.89|22433.89|22551.3|22431.3|22553.93|22433.93|22550.62|22430.62|10
1634274520000|2021-10-15 05:08:40|22551.44|22431.44|22548.27|22428.27|22551.44|22431.44|22547.41|22427.41|10
1634274530000|2021-10-15 05:08:50|22548.01|22428.01|22544.19|22424.19|22548.01|22428.01|22544.19|22424.19|10
1634274540000|2021-10-15 05:09:00|22543.99|22423.99|22540.03|22420.03|22543.99|22423.99|22540.03|22420.03|10
1634274550000|2021-10-15 05:09:10|22539.64|22419.64|22532.91|22412.91|22539.64|22419.64|22532.91|22412.91|10
1634274560000|2021-10-15 05:09:20|22533.17|22413.17|22530.62|22410.62|22534.37|22414.37|22530.62|22410.62|10
1634274570000|2021-10-15 05:09:30|22530.16|22410.16|22530.04|22410.04|22531.18|22411.18|22529.91|22409.91|9
1634274580000|2021-10-15 05:09:40|22529.88|22409.88|22530.15|22410.15|22530.41|22410.41|22529.04|22409.04|10
1634274590000|2021-10-15 05:09:50|22529.92|22409.92|22528.43|22408.43|22530.53|22410.53|22528.43|22408.43|10
1634274600000|2021-10-15 05:10:00|22529.29|22409.29|22525.94|22405.94|22529.29|22409.29|22525.38|22405.38|10
1634274610000|2021-10-15 05:10:10|22526.31|22406.31|22526.07|22406.07|22526.31|22406.31|22524.69|22404.69|10
1634274620000|2021-10-15 05:10:20|22525.07|22405.07|22526.3|22406.3|22528.38|22408.38|22525.07|22405.07|10
1634274630000|2021-10-15 05:10:30|22525.84|22405.84|22517.28|22397.28|22525.84|22405.84|22517.28|22397.28|10
1634274640000|2021-10-15 05:10:40|22514.81|22394.81|22504.64|22384.64|22514.81|22394.81|22504.64|22384.64|10
1634274650000|2021-10-15 05:10:50|22504.55|22384.55|22503.5|22383.5|22505.31|22385.31|22503.5|22383.5|10
1634274660000|2021-10-15 05:11:00|22503.36|22383.36|22503.67|22383.67|22504.1|22384.1|22502.56|22382.56|10
1634274670000|2021-10-15 05:11:10|22501.73|22381.73|22501.94|22381.94|22502.24|22382.24|22501.35|22381.35|10
1634274680000|2021-10-15 05:11:20|22501.57|22381.57|22501.75|22381.75|22502.1|22382.1|22500.39|22380.39|9
1634274690000|2021-10-15 05:11:30|22502.74|22382.74|22502.92|22382.92|22503.95|22383.95|22502.22|22382.22|10
1634274700000|2021-10-15 05:11:40|22502.73|22382.73|22511.55|22391.55|22511.66|22391.66|22502.73|22382.73|10
1634274710000|2021-10-15 05:11:50|22511.7|22391.7|22515.38|22395.38|22515.38|22395.38|22511.7|22391.7|10
1634274720000|2021-10-15 05:12:00|22515.55|22395.55|22516.15|22396.15|22517.87|22397.87|22515.34|22395.34|10
1634274730000|2021-10-15 05:12:10|22516.09|22396.09|22517.53|22397.53|22518.26|22398.26|22516.09|22396.09|10
1634274740000|2021-10-15 05:12:20|22516.91|22396.91|22520.34|22400.34|22520.37|22400.37|22516.72|22396.72|10
1634274750000|2021-10-15 05:12:30|22520.56|22400.56|22520.46|22400.46|22521.8|22401.8|22519.23|22399.23|10
1634274760000|2021-10-15 05:12:40|22520.38|22400.38|22526.42|22406.42|22526.42|22406.42|22520.38|22400.38|10
1634274770000|2021-10-15 05:12:50|22526.8|22406.8|22526.23|22406.23|22528.17|22408.17|22525.66|22405.66|10
1634274780000|2021-10-15 05:13:00|22526.09|22406.09|22525.61|22405.61|22527|22407|22524.81|22404.81|10
1634274790000|2021-10-15 05:13:10|22524.69|22404.69|22523.2|22403.2|22524.69|22404.69|22522.5|22402.5|10
1634274800000|2021-10-15 05:13:20|22523.43|22403.43|22527.12|22407.12|22527.12|22407.12|22523.15|22403.15|10
1634274810000|2021-10-15 05:13:30|22526.2|22406.2|22526.31|22406.31|22528.71|22408.71|22526.19|22406.19|10
1634274820000|2021-10-15 05:13:40|22526.63|22406.63|22521.51|22401.51|22527.07|22407.07|22521.51|22401.51|10
1634274830000|2021-10-15 05:13:50|22521.27|22401.27|22518.79|22398.79|22521.55|22401.55|22517.49|22397.49|9
1634274840000|2021-10-15 05:14:00|22519|22399|22518.06|22398.06|22520.69|22400.69|22517.92|22397.92|10
1634274850000|2021-10-15 05:14:10|22518.7|22398.7|22516.17|22396.17|22518.7|22398.7|22514.91|22394.91|10
1634274860000|2021-10-15 05:14:20|22516.58|22396.58|22508.66|22388.66|22516.58|22396.58|22508.66|22388.66|10
1634274870000|2021-10-15 05:14:30|22509.91|22389.91|22505.66|22385.66|22509.91|22389.91|22505.66|22385.66|10
1634274880000|2021-10-15 05:14:40|22506.52|22386.52|22507.71|22387.71|22507.71|22387.71|22505.49|22385.49|10
1634274890000|2021-10-15 05:14:50|22508.95|22388.95|22513.98|22393.98|22513.98|22393.98|22508.88|22388.88|10
1634274900000|2021-10-15 05:15:00|22511.83|22391.83|22507.41|22387.41|22512.4|22392.4|22507.41|22387.41|10
1634274910000|2021-10-15 05:15:10|22507.38|22387.38|22503.08|22383.08|22507.38|22387.38|22502.97|22382.97|10
1634274920000|2021-10-15 05:15:20|22502.66|22382.66|22503.14|22383.14|22504.62|22384.62|22501.89|22381.89|10
1634274930000|2021-10-15 05:15:30|22503.02|22383.02|22519.7|22399.7|22519.7|22399.7|22503.02|22383.02|10
1634274940000|2021-10-15 05:15:40|22520.37|22400.37|22521.26|22401.26|22522.39|22402.39|22520.05|22400.05|10
1634274950000|2021-10-15 05:15:50|22521.78|22401.78|22520.03|22400.03|22521.78|22401.78|22520.03|22400.03|10
1634274960000|2021-10-15 05:16:00|22517.52|22397.52|22522.56|22402.56|22523.25|22403.25|22516.89|22396.89|10
1634274970000|2021-10-15 05:16:10|22522.27|22402.27|22521.07|22401.07|22523.02|22403.02|22521|22401|10
1634274980000|2021-10-15 05:16:20|22520.19|22400.19|22520.65|22400.65|22520.92|22400.92|22519.23|22399.23|10
1634274990000|2021-10-15 05:16:30|22521.11|22401.11|22518.63|22398.63|22521.11|22401.11|22518.58|22398.58|10
1634275000000|2021-10-15 05:16:40|22517.13|22397.13|22516.11|22396.11|22517.13|22397.13|22515.57|22395.57|10
1634275010000|2021-10-15 05:16:50|22516.19|22396.19|22513.41|22393.41|22516.22|22396.22|22513.39|22393.39|10
1634275020000|2021-10-15 05:17:00|22511.07|22391.07|22509.87|22389.87|22512.12|22392.12|22508.99|22388.99|10
1634275030000|2021-10-15 05:17:10|22510.56|22390.56|22497.66|22377.66|22510.56|22390.56|22497.66|22377.66|10
1634275040000|2021-10-15 05:17:20|22498.48|22378.48|22496.19|22376.19|22498.48|22378.48|22495.39|22375.39|9
1634275050000|2021-10-15 05:17:30|22496.11|22376.11|22495.44|22375.44|22496.29|22376.29|22495.19|22375.19|10
1634275060000|2021-10-15 05:17:40|22494.64|22374.64|22488.12|22368.12|22495|22375|22488.12|22368.12|10
1634275070000|2021-10-15 05:17:50|22488.07|22368.07|22494.17|22374.17|22494.28|22374.28|22487.13|22367.13|10
1634275080000|2021-10-15 05:18:00|22494.5|22374.5|22497.24|22377.24|22497.35|22377.35|22494.1|22374.1|10
1634275090000|2021-10-15 05:18:10|22497.23|22377.23|22501.08|22381.08|22501.08|22381.08|22497.23|22377.23|10
1634275100000|2021-10-15 05:18:20|22501.23|22381.23|22500.8|22380.8|22501.52|22381.52|22500.23|22380.23|10
1634275110000|2021-10-15 05:18:30|22500.87|22380.87|22500.86|22380.86|22500.95|22380.95|22500.53|22380.53|10
1634275120000|2021-10-15 05:18:40|22501.41|22381.41|22499.74|22379.74|22501.51|22381.51|22499.74|22379.74|10
1634275130000|2021-10-15 05:18:50|22499.48|22379.48|22498.93|22378.93|22499.48|22379.48|22498.08|22378.08|10
1634275140000|2021-10-15 05:19:00|22498.21|22378.21|22492.89|22372.89|22498.98|22378.98|22492.89|22372.89|10
1634275150000|2021-10-15 05:19:10|22492.53|22372.53|22491.58|22371.58|22493.14|22373.14|22491.57|22371.57|10
1634275160000|2021-10-15 05:19:20|22492.57|22372.57|22495.37|22375.37|22495.4|22375.4|22492.57|22372.57|10
1634275170000|2021-10-15 05:19:30|22495.23|22375.23|22492.6|22372.6|22495.45|22375.45|22492.6|22372.6|10
1634275180000|2021-10-15 05:19:40|22493.77|22373.77|22493.54|22373.54|22494.23|22374.23|22493.12|22373.12|10
1634275190000|2021-10-15 05:19:50|22491.23|22371.23|22498.67|22378.67|22501.19|22381.19|22491.23|22371.23|10
1634275200000|2021-10-15 05:20:00|22500.53|22380.53|22467.53|22347.53|22500.53|22380.53|22467.53|22347.53|10
1634275210000|2021-10-15 05:20:10|22468.24|22348.24|22460.15|22340.15|22468.24|22348.24|22460.15|22340.15|10
1634275220000|2021-10-15 05:20:20|22462.42|22342.42|22454.04|22334.04|22463.54|22343.54|22452.22|22332.22|10
1634275230000|2021-10-15 05:20:30|22456.16|22336.16|22463.44|22343.44|22463.44|22343.44|22456.16|22336.16|10
1634275240000|2021-10-15 05:20:40|22465.42|22345.42|22477.82|22357.82|22477.82|22357.82|22465.42|22345.42|10
1634275250000|2021-10-15 05:20:50|22477.09|22357.09|22483.22|22363.22|22483.22|22363.22|22477.09|22357.09|10
1634275260000|2021-10-15 05:21:00|22483.08|22363.08|22486.8|22366.8|22486.8|22366.8|22482.84|22362.84|10
1634275270000|2021-10-15 05:21:10|22487.3|22367.3|22494.16|22374.16|22496.07|22376.07|22487.3|22367.3|10
1634275280000|2021-10-15 05:21:20|22495.15|22375.15|22497.81|22377.81|22498.17|22378.17|22495.15|22375.15|10
1634275290000|2021-10-15 05:21:30|22498.13|22378.13|22492.8|22372.8|22499.54|22379.54|22492.8|22372.8|10
1634275300000|2021-10-15 05:21:40|22493.83|22373.83|22486.68|22366.68|22493.83|22373.83|22485.08|22365.08|10
1634275310000|2021-10-15 05:21:50|22484.36|22364.36|22469.14|22349.14|22484.36|22364.36|22469.14|22349.14|10
1634275320000|2021-10-15 05:22:00|22471.36|22351.36|22462.46|22342.46|22471.36|22351.36|22462.46|22342.46|10
1634275330000|2021-10-15 05:22:10|22463.47|22343.47|22476.4|22356.4|22476.4|22356.4|22463.47|22343.47|10
1634275340000|2021-10-15 05:22:20|22476.66|22356.66|22490.37|22370.37|22490.37|22370.37|22476.66|22356.66|10
1634275350000|2021-10-15 05:22:30|22490.01|22370.01|22490.17|22370.17|22491.78|22371.78|22489.87|22369.87|10
1634275360000|2021-10-15 05:22:40|22489.77|22369.77|22490.84|22370.84|22490.84|22370.84|22489.39|22369.39|10
1634275370000|2021-10-15 05:22:50|22490.98|22370.98|22493.12|22373.12|22494.29|22374.29|22490.29|22370.29|10
1634275380000|2021-10-15 05:23:00|22493.52|22373.52|22499.92|22379.92|22499.92|22379.92|22493.52|22373.52|10
1634275390000|2021-10-15 05:23:10|22500.29|22380.29|22512.56|22392.56|22512.62|22392.62|22500.29|22380.29|10
1634275400000|2021-10-15 05:23:20|22513.72|22393.72|22541.28|22421.28|22543.71|22423.71|22513.72|22393.72|10
1634275410000|2021-10-15 05:23:30|22542.39|22422.39|22545.64|22425.64|22545.64|22425.64|22542.37|22422.37|10
1634275420000|2021-10-15 05:23:40|22543.59|22423.59|22535.41|22415.41|22543.59|22423.59|22534.47|22414.47|10
1634275430000|2021-10-15 05:23:50|22535.57|22415.57|22531.89|22411.89|22537.23|22417.23|22531.74|22411.74|10
1634275440000|2021-10-15 05:24:00|22531.56|22411.56|22532.05|22412.05|22532.05|22412.05|22529.63|22409.63|10
1634275450000|2021-10-15 05:24:10|22533.57|22413.57|22541.06|22421.06|22541.06|22421.06|22533.57|22413.57|10
1634275460000|2021-10-15 05:24:20|22543.52|22423.52|22553.03|22433.03|22553.03|22433.03|22543.52|22423.52|10
1634275470000|2021-10-15 05:24:30|22554.02|22434.02|22553.85|22433.85|22555.55|22435.55|22552.6|22432.6|10
1634275480000|2021-10-15 05:24:40|22554.05|22434.05|22553.5|22433.5|22555.85|22435.85|22552.58|22432.58|10
1634275490000|2021-10-15 05:24:50|22555.34|22435.34|22556.44|22436.44|22560.1|22440.1|22555.34|22435.34|10
1634275500000|2021-10-15 05:25:00|22556.03|22436.03|22550.98|22430.98|22556.03|22436.03|22550.17|22430.17|9
1634275510000|2021-10-15 05:25:10|22550.82|22430.82|22548.16|22428.16|22550.82|22430.82|22547.24|22427.24|10
1634275520000|2021-10-15 05:25:20|22548.36|22428.36|22549.85|22429.85|22549.85|22429.85|22546.81|22426.81|10
1634275530000|2021-10-15 05:25:30|22548.86|22428.86|22542.96|22422.96|22548.86|22428.86|22542.96|22422.96|10
1634275540000|2021-10-15 05:25:40|22542.68|22422.68|22533.25|22413.25|22542.68|22422.68|22533.25|22413.25|10
1634275550000|2021-10-15 05:25:50|22533.19|22413.19|22537.13|22417.13|22537.13|22417.13|22533.04|22413.04|10
1634275560000|2021-10-15 05:26:00|22537.45|22417.45|22537.57|22417.57|22538.25|22418.25|22537.09|22417.09|10
1634275570000|2021-10-15 05:26:10|22537.28|22417.28|22545.04|22425.04|22546.05|22426.05|22537.28|22417.28|10
1634275580000|2021-10-15 05:26:20|22545.33|22425.33|22545.01|22425.01|22545.8|22425.8|22543.84|22423.84|10
1634275590000|2021-10-15 05:26:30|22544.57|22424.57|22546.73|22426.73|22547.66|22427.66|22542.91|22422.91|10
1634275600000|2021-10-15 05:26:40|22547.96|22427.96|22548.34|22428.34|22549.34|22429.34|22547.74|22427.74|9
1634275610000|2021-10-15 05:26:50|22548.28|22428.28|22549.71|22429.71|22549.71|22429.71|22548.2|22428.2|10
1634275620000|2021-10-15 05:27:00|22549.92|22429.92|22547.83|22427.83|22549.92|22429.92|22547.75|22427.75|10
1634275630000|2021-10-15 05:27:10|22547.69|22427.69|22543.88|22423.88|22547.69|22427.69|22543.59|22423.59|10
1634275640000|2021-10-15 05:27:20|22543.91|22423.91|22543.19|22423.19|22543.91|22423.91|22542.03|22422.03|10
1634275650000|2021-10-15 05:27:30|22543.03|22423.03|22551.49|22431.49|22551.49|22431.49|22542.86|22422.86|10
1634275660000|2021-10-15 05:27:40|22551.5|22431.5|22549.47|22429.47|22555.11|22435.11|22549.47|22429.47|10
1634275670000|2021-10-15 05:27:50|22548.01|22428.01|22521.75|22401.75|22548.12|22428.12|22521.75|22401.75|10
1634275680000|2021-10-15 05:28:00|22516.65|22396.65|22507.33|22387.33|22516.65|22396.65|22507.33|22387.33|10
1634275690000|2021-10-15 05:28:10|22506.28|22386.28|22521.73|22401.73|22521.73|22401.73|22506.28|22386.28|10
1634275700000|2021-10-15 05:28:20|22522.66|22402.66|22534.52|22414.52|22534.8|22414.8|22522.66|22402.66|10
1634275710000|2021-10-15 05:28:30|22534.79|22414.79|22533.99|22413.99|22537.33|22417.33|22533.91|22413.91|10
1634275720000|2021-10-15 05:28:40|22535.27|22415.27|22529.03|22409.03|22535.27|22415.27|22529.03|22409.03|10
1634275730000|2021-10-15 05:28:50|22527.58|22407.58|22524.77|22404.77|22527.58|22407.58|22523.35|22403.35|10
1634275740000|2021-10-15 05:29:00|22524.24|22404.24|22532.26|22412.26|22532.66|22412.66|22524.21|22404.21|10
1634275750000|2021-10-15 05:29:10|22534.64|22414.64|22535.59|22415.59|22536.3|22416.3|22533.21|22413.21|10
1634275760000|2021-10-15 05:29:20|22535.86|22415.86|22538.19|22418.19|22538.19|22418.19|22535.86|22415.86|10
1634275770000|2021-10-15 05:29:30|22538.68|22418.68|22540.37|22420.37|22541.75|22421.75|22538.68|22418.68|10
1634275780000|2021-10-15 05:29:40|22540.19|22420.19|22540.89|22420.89|22540.89|22420.89|22538.22|22418.22|10
1634275790000|2021-10-15 05:29:50|22543.54|22423.54|22548.12|22428.12|22548.63|22428.63|22543.54|22423.54|10
1634275800000|2021-10-15 05:30:00|22549.06|22429.06|22547.43|22427.43|22550.08|22430.08|22547.43|22427.43|10
1634275810000|2021-10-15 05:30:10|22547.89|22427.89|22541.19|22421.19|22548.32|22428.32|22540.98|22420.98|10
1634275820000|2021-10-15 05:30:20|22540.26|22420.26|22536.69|22416.69|22540.26|22420.26|22536.69|22416.69|10
1634275830000|2021-10-15 05:30:30|22537.78|22417.78|22523.65|22403.65|22537.78|22417.78|22523.65|22403.65|10
1634275840000|2021-10-15 05:30:40|22522.58|22402.58|22516.09|22396.09|22524.26|22404.26|22516.01|22396.01|10
1634275850000|2021-10-15 05:30:50|22514.85|22394.85|22511.47|22391.47|22515.11|22395.11|22511.47|22391.47|10
1634275860000|2021-10-15 05:31:00|22510.51|22390.51|22509.95|22389.95|22511.57|22391.57|22509.75|22389.75|10
1634275870000|2021-10-15 05:31:10|22509.86|22389.86|22512.13|22392.13|22512.17|22392.17|22509.86|22389.86|10
1634275880000|2021-10-15 05:31:20|22512.47|22392.47|22509.84|22389.84|22512.51|22392.51|22509.63|22389.63|10
1634275890000|2021-10-15 05:31:30|22509.35|22389.35|22506.19|22386.19|22509.35|22389.35|22506.19|22386.19|10
1634275900000|2021-10-15 05:31:40|22506.06|22386.06|22508.42|22388.42|22508.42|22388.42|22505.28|22385.28|10
1634275910000|2021-10-15 05:31:50|22508.41|22388.41|22515.78|22395.78|22515.78|22395.78|22508.41|22388.41|10
1634275920000|2021-10-15 05:32:00|22516.85|22396.85|22532.09|22412.09|22532.09|22412.09|22516.85|22396.85|10
1634275930000|2021-10-15 05:32:10|22532.4|22412.4|22544.97|22424.97|22544.97|22424.97|22532.4|22412.4|10
1634275940000|2021-10-15 05:32:20|22549.19|22429.19|22554.98|22434.98|22555.63|22435.63|22549.19|22429.19|10
1634275950000|2021-10-15 05:32:30|22554.71|22434.71|22570.04|22450.04|22570.04|22450.04|22553.7|22433.7|10
1634275960000|2021-10-15 05:32:40|22570.4|22450.4|22565.32|22445.32|22570.4|22450.4|22564.86|22444.86|10
1634275970000|2021-10-15 05:32:50|22566.19|22446.19|22567.7|22447.7|22567.96|22447.96|22566.19|22446.19|10
1634275980000|2021-10-15 05:33:00|22568.46|22448.46|22571.33|22451.33|22573.32|22453.32|22568.37|22448.37|10
1634275990000|2021-10-15 05:33:10|22571.31|22451.31|22576.96|22456.96|22576.96|22456.96|22571.31|22451.31|10
1634276000000|2021-10-15 05:33:20|22577.5|22457.5|22578.28|22458.28|22581.9|22461.9|22577.38|22457.38|10
1634276010000|2021-10-15 05:33:30|22577.69|22457.69|22569.32|22449.32|22577.69|22457.69|22569.32|22449.32|10
1634276020000|2021-10-15 05:33:40|22568.55|22448.55|22568.2|22448.2|22570.89|22450.89|22567.15|22447.15|10
1634276030000|2021-10-15 05:33:50|22569.12|22449.12|22565.94|22445.94|22569.38|22449.38|22565.94|22445.94|9
1634276040000|2021-10-15 05:34:00|22564.59|22444.59|22568.26|22448.26|22568.88|22448.88|22564.59|22444.59|10
1634276050000|2021-10-15 05:34:10|22568.63|22448.63|22572.4|22452.4|22572.4|22452.4|22568.63|22448.63|10
1634276060000|2021-10-15 05:34:20|22572.43|22452.43|22571.77|22451.77|22574.34|22454.34|22571.51|22451.51|10
1634276070000|2021-10-15 05:34:30|22571.8|22451.8|22580.02|22460.02|22580.02|22460.02|22571.8|22451.8|10
1634276080000|2021-10-15 05:34:40|22582.55|22462.55|22583.78|22463.78|22583.78|22463.78|22582.26|22462.26|10
1634276090000|2021-10-15 05:34:50|22584.84|22464.84|22587.69|22467.69|22589.78|22469.78|22584.84|22464.84|10
1634276100000|2021-10-15 05:35:00|22587.26|22467.26|22585.49|22465.49|22587.26|22467.26|22584.19|22464.19|10
1634276110000|2021-10-15 05:35:10|22586.11|22466.11|22592.68|22472.68|22592.68|22472.68|22585.99|22465.99|10
1634276120000|2021-10-15 05:35:20|22592.97|22472.97|22591.31|22471.31|22593.1|22473.1|22591.31|22471.31|10
1634276130000|2021-10-15 05:35:30|22591.47|22471.47|22592.08|22472.08|22592.08|22472.08|22590.3|22470.3|10
1634276140000|2021-10-15 05:35:40|22592.65|22472.65|22591.49|22471.49|22593.57|22473.57|22590.97|22470.97|10
1634276150000|2021-10-15 05:35:50|22590.28|22470.28|22588.85|22468.85|22590.28|22470.28|22587.96|22467.96|10
1634276160000|2021-10-15 05:36:00|22589.53|22469.53|22583.61|22463.61|22589.53|22469.53|22583.61|22463.61|10
1634276170000|2021-10-15 05:36:10|22583.66|22463.66|22584.27|22464.27|22584.27|22464.27|22581.37|22461.37|10
1634276180000|2021-10-15 05:36:20|22584.25|22464.25|22588.46|22468.46|22588.83|22468.83|22583.58|22463.58|10
1634276190000|2021-10-15 05:36:30|22587.84|22467.84|22590.97|22470.97|22590.97|22470.97|22587.84|22467.84|10
1634276200000|2021-10-15 05:36:40|22590.65|22470.65|22592.02|22472.02|22592.8|22472.8|22588.03|22468.03|10
1634276210000|2021-10-15 05:36:50|22591.91|22471.91|22591.31|22471.31|22593.26|22473.26|22591.31|22471.31|9
1634276220000|2021-10-15 05:37:00|22590.51|22470.51|22590.04|22470.04|22591.22|22471.22|22588.92|22468.92|10
1634276230000|2021-10-15 05:37:10|22590.55|22470.55|22597.31|22477.31|22597.31|22477.31|22590.55|22470.55|10
1634276240000|2021-10-15 05:37:20|22599.98|22479.98|22600.6|22480.6|22600.6|22480.6|22599.73|22479.73|10
1634276250000|2021-10-15 05:37:30|22599.13|22479.13|22604.63|22484.63|22606.97|22486.97|22599.13|22479.13|10
1634276260000|2021-10-15 05:37:40|22606.08|22486.08|22604.19|22484.19|22606.08|22486.08|22603.45|22483.45|10
1634276270000|2021-10-15 05:37:50|22605.13|22485.13|22608.17|22488.17|22608.26|22488.26|22604.54|22484.54|10
1634276280000|2021-10-15 05:38:00|22608.82|22488.82|22620.19|22500.19|22620.19|22500.19|22608.82|22488.82|10
1634276290000|2021-10-15 05:38:10|22621.89|22501.89|22625.8|22505.8|22627.41|22507.41|22621.89|22501.89|10
1634276300000|2021-10-15 05:38:20|22625.6|22505.6|22620.47|22500.47|22625.94|22505.94|22620.29|22500.29|10
1634276310000|2021-10-15 05:38:30|22620.2|22500.2|22614.77|22494.77|22620.2|22500.2|22614.77|22494.77|10
1634276320000|2021-10-15 05:38:40|22614.86|22494.86|22616.26|22496.26|22616.26|22496.26|22611.93|22491.93|10
1634276330000|2021-10-15 05:38:50|22616.9|22496.9|22619.85|22499.85|22621.09|22501.09|22616.9|22496.9|10
1634276340000|2021-10-15 05:39:00|22618.43|22498.43|22610.18|22490.18|22619.42|22499.42|22610.18|22490.18|10
1634276350000|2021-10-15 05:39:10|22610.1|22490.1|22606.04|22486.04|22610.1|22490.1|22606.04|22486.04|10
1634276360000|2021-10-15 05:39:20|22606.18|22486.18|22608.78|22488.78|22609.18|22489.18|22606.18|22486.18|10
1634276370000|2021-10-15 05:39:30|22608.09|22488.09|22603.69|22483.69|22608.36|22488.36|22603.69|22483.69|9
1634276380000|2021-10-15 05:39:40|22604.97|22484.97|22603|22483|22605.52|22485.52|22603|22483|10
1634276390000|2021-10-15 05:39:50|22602.9|22482.9|22600.71|22480.71|22602.96|22482.96|22600.65|22480.65|10
1634276400000|2021-10-15 05:40:00|22600.78|22480.78|22598.25|22478.25|22601.94|22481.94|22598.02|22478.02|10
1634276410000|2021-10-15 05:40:10|22598.94|22478.94|22599.73|22479.73|22600.66|22480.66|22598.94|22478.94|10
1634276420000|2021-10-15 05:40:20|22600.24|22480.24|22601.84|22481.84|22601.84|22481.84|22600.24|22480.24|10
1634276430000|2021-10-15 05:40:30|22601.37|22481.37|22598.55|22478.55|22601.37|22481.37|22598.55|22478.55|10
1634276440000|2021-10-15 05:40:40|22599.6|22479.6|22594.42|22474.42|22600.66|22480.66|22594.42|22474.42|10
1634276450000|2021-10-15 05:40:50|22593.32|22473.32|22590.35|22470.35|22593.32|22473.32|22590.1|22470.1|10
1634276460000|2021-10-15 05:41:00|22590.72|22470.72|22587.68|22467.68|22590.72|22470.72|22587.68|22467.68|10
1634276470000|2021-10-15 05:41:10|22588.36|22468.36|22583.96|22463.96|22588.36|22468.36|22583.81|22463.81|10
1634276480000|2021-10-15 05:41:20|22582.86|22462.86|22582.86|22462.86|22583.37|22463.37|22582.4|22462.4|9
1634276490000|2021-10-15 05:41:30|22583.12|22463.12|22582.9|22462.9|22584.31|22464.31|22582.9|22462.9|9
1634276500000|2021-10-15 05:41:40|22583.44|22463.44|22583.67|22463.67|22587.24|22467.24|22583.35|22463.35|10
1634276510000|2021-10-15 05:41:50|22582.92|22462.92|22583.45|22463.45|22583.58|22463.58|22582.35|22462.35|10
1634276520000|2021-10-15 05:42:00|22584.12|22464.12|22583.62|22463.62|22584.87|22464.87|22582.24|22462.24|10
1634276530000|2021-10-15 05:42:10|22584.21|22464.21|22581.45|22461.45|22585.09|22465.09|22581.45|22461.45|10
1634276540000|2021-10-15 05:42:20|22581.49|22461.49|22583.98|22463.98|22583.98|22463.98|22580.99|22460.99|9
1634276550000|2021-10-15 05:42:30|22584.09|22464.09|22587.4|22467.4|22587.4|22467.4|22583.73|22463.73|10
1634276560000|2021-10-15 05:42:40|22587.02|22467.02|22586.09|22466.09|22587.19|22467.19|22585.81|22465.81|10
1634276570000|2021-10-15 05:42:50|22586.81|22466.81|22587.74|22467.74|22587.93|22467.93|22585.65|22465.65|10
1634276580000|2021-10-15 05:43:00|22587.34|22467.34|22590.57|22470.57|22590.57|22470.57|22586.95|22466.95|10
1634276590000|2021-10-15 05:43:10|22589.85|22469.85|22586.21|22466.21|22589.85|22469.85|22586.21|22466.21|10
1634276600000|2021-10-15 05:43:20|22585.46|22465.46|22583.99|22463.99|22586.27|22466.27|22583.66|22463.66|10
1634276610000|2021-10-15 05:43:30|22583.85|22463.85|22585.13|22465.13|22585.68|22465.68|22582.53|22462.53|10
1634276620000|2021-10-15 05:43:40|22585.24|22465.24|22586.25|22466.25|22586.5|22466.5|22584.51|22464.51|10
1634276630000|2021-10-15 05:43:50|22586.3|22466.3|22585.7|22465.7|22587.76|22467.76|22585.7|22465.7|10
1634276640000|2021-10-15 05:44:00|22585.58|22465.58|22567.92|22447.92|22585.58|22465.58|22567.92|22447.92|10
1634276650000|2021-10-15 05:44:10|22567.09|22447.09|22567.8|22447.8|22568.09|22448.09|22565.64|22445.64|9
1634276660000|2021-10-15 05:44:20|22567.88|22447.88|22573.24|22453.24|22573.24|22453.24|22567.88|22447.88|10
1634276670000|2021-10-15 05:44:30|22573.36|22453.36|22581.4|22461.4|22581.4|22461.4|22573.33|22453.33|10
1634276680000|2021-10-15 05:44:40|22581.01|22461.01|22580.59|22460.59|22582.28|22462.28|22580.59|22460.59|9
1634276690000|2021-10-15 05:44:50|22580.03|22460.03|22576.68|22456.68|22580.03|22460.03|22576.68|22456.68|10
1634276700000|2021-10-15 05:45:00|22577.07|22457.07|22574.59|22454.59|22577.19|22457.19|22574.11|22454.11|9
1634276710000|2021-10-15 05:45:10|22573.46|22453.46|22572.27|22452.27|22574.02|22454.02|22571.1|22451.1|10
1634276720000|2021-10-15 05:45:20|22572.46|22452.46|22574.92|22454.92|22574.92|22454.92|22571.42|22451.42|10
1634276730000|2021-10-15 05:45:30|22575.06|22455.06|22577.8|22457.8|22578.17|22458.17|22574.77|22454.77|10
1634276740000|2021-10-15 05:45:40|22577.64|22457.64|22584.65|22464.65|22584.77|22464.77|22577.64|22457.64|10
1634276750000|2021-10-15 05:45:50|22583.39|22463.39|22586.01|22466.01|22586.16|22466.16|22583.39|22463.39|10
1634276760000|2021-10-15 05:46:00|22586.27|22466.27|22583.86|22463.86|22586.27|22466.27|22583.86|22463.86|10
1634276770000|2021-10-15 05:46:10|22583.6|22463.6|22583.7|22463.7|22584.24|22464.24|22582.84|22462.84|10
1634276780000|2021-10-15 05:46:20|22582.33|22462.33|22582.21|22462.21|22583.27|22463.27|22581.92|22461.92|10
1634276790000|2021-10-15 05:46:30|22582.54|22462.54|22584.84|22464.84|22584.84|22464.84|22582.5|22462.5|8
1634276800000|2021-10-15 05:46:40|22585.27|22465.27|22591.69|22471.69|22591.69|22471.69|22585.27|22465.27|10
1634276810000|2021-10-15 05:46:50|22592.24|22472.24|22592.54|22472.54|22594.27|22474.27|22592.24|22472.24|10
1634276820000|2021-10-15 05:47:00|22591.93|22471.93|22591.98|22471.98|22593.12|22473.12|22591.8|22471.8|10
1634276830000|2021-10-15 05:47:10|22591.84|22471.84|22591.49|22471.49|22592.41|22472.41|22591.46|22471.46|10
1634276840000|2021-10-15 05:47:20|22591.67|22471.67|22590.07|22470.07|22591.67|22471.67|22589.9|22469.9|10
1634276850000|2021-10-15 05:47:30|22589.9|22469.9|22583.32|22463.32|22589.9|22469.9|22583.32|22463.32|9
1634276860000|2021-10-15 05:47:40|22578.78|22458.78|22576.29|22456.29|22578.78|22458.78|22575.18|22455.18|10
1634276870000|2021-10-15 05:47:50|22576.34|22456.34|22578.61|22458.61|22578.62|22458.62|22576.15|22456.15|9
1634276880000|2021-10-15 05:48:00|22578.52|22458.52|22579.11|22459.11|22579.61|22459.61|22577.94|22457.94|10
1634276890000|2021-10-15 05:48:10|22578.64|22458.64|22578.61|22458.61|22579.56|22459.56|22578.59|22458.59|10
1634276900000|2021-10-15 05:48:20|22578.6|22458.6|22575.31|22455.31|22578.6|22458.6|22575.31|22455.31|10
1634276910000|2021-10-15 05:48:30|22576.04|22456.04|22576.92|22456.92|22576.92|22456.92|22575.64|22455.64|9
1634276920000|2021-10-15 05:48:40|22577.07|22457.07|22576.29|22456.29|22577.07|22457.07|22574.89|22454.89|10
1634276930000|2021-10-15 05:48:50|22575.7|22455.7|22574.93|22454.93|22575.7|22455.7|22574.43|22454.43|10
1634276940000|2021-10-15 05:49:00|22575.22|22455.22|22576.91|22456.91|22576.91|22456.91|22574.31|22454.31|10
1634276950000|2021-10-15 05:49:10|22576.82|22456.82|22585.93|22465.93|22585.93|22465.93|22576.82|22456.82|9
1634276960000|2021-10-15 05:49:20|22586.07|22466.07|22590.29|22470.29|22590.29|22470.29|22586.07|22466.07|10
1634276970000|2021-10-15 05:49:30|22590.56|22470.56|22591.46|22471.46|22592.69|22472.69|22590.43|22470.43|10
1634276980000|2021-10-15 05:49:40|22591.2|22471.2|22594.57|22474.57|22594.64|22474.64|22591.2|22471.2|10
1634276990000|2021-10-15 05:49:50|22594.23|22474.23|22592.79|22472.79|22595.76|22475.76|22592.79|22472.79|10
1634277000000|2021-10-15 05:50:00|22592.45|22472.45|22583.26|22463.26|22592.45|22472.45|22583.26|22463.26|10
1634277010000|2021-10-15 05:50:10|22583.38|22463.38|22575.08|22455.08|22583.45|22463.45|22574.59|22454.59|10
1634277020000|2021-10-15 05:50:20|22574.81|22454.81|22571.23|22451.23|22574.81|22454.81|22571.1|22451.1|10
1634277030000|2021-10-15 05:50:30|22571.21|22451.21|22568.81|22448.81|22571.85|22451.85|22568.81|22448.81|10
1634277040000|2021-10-15 05:50:40|22569.09|22449.09|22557.79|22437.79|22569.09|22449.09|22557.79|22437.79|10
1634277050000|2021-10-15 05:50:50|22558.13|22438.13|22554.71|22434.71|22558.13|22438.13|22553.08|22433.08|10
1634277060000|2021-10-15 05:51:00|22553.07|22433.07|22552.7|22432.7|22553.07|22433.07|22552.04|22432.04|10
1634277070000|2021-10-15 05:51:10|22553.6|22433.6|22559.3|22439.3|22559.3|22439.3|22553.6|22433.6|10
1634277080000|2021-10-15 05:51:20|22557.81|22437.81|22559.35|22439.35|22559.52|22439.52|22557.52|22437.52|10
1634277090000|2021-10-15 05:51:30|22559.63|22439.63|22557.89|22437.89|22559.63|22439.63|22557.73|22437.73|8
1634277100000|2021-10-15 05:51:40|22557.63|22437.63|22558.52|22438.52|22559.47|22439.47|22557.22|22437.22|10
1634277110000|2021-10-15 05:51:50|22558.73|22438.73|22561.65|22441.65|22561.91|22441.91|22558.4|22438.4|10
1634277120000|2021-10-15 05:52:00|22561.97|22441.97|22564.56|22444.56|22564.56|22444.56|22561.97|22441.97|10
1634277130000|2021-10-15 05:52:10|22566.09|22446.09|22564.15|22444.15|22567.38|22447.38|22563.88|22443.88|10
1634277140000|2021-10-15 05:52:20|22563.91|22443.91|22560.98|22440.98|22564.42|22444.42|22560.98|22440.98|10
1634277150000|2021-10-15 05:52:30|22560.99|22440.99|22560.8|22440.8|22561.21|22441.21|22558.04|22438.04|10
1634277160000|2021-10-15 05:52:40|22561.44|22441.44|22560.69|22440.69|22561.62|22441.62|22560.69|22440.69|10
1634277170000|2021-10-15 05:52:50|22561.36|22441.36|22558.53|22438.53|22561.36|22441.36|22558.51|22438.51|10
1634277180000|2021-10-15 05:53:00|22559.09|22439.09|22552.21|22432.21|22559.09|22439.09|22552.21|22432.21|10
1634277190000|2021-10-15 05:53:10|22551.86|22431.86|22550.83|22430.83|22553.54|22433.54|22548.81|22428.81|10
1634277200000|2021-10-15 05:53:20|22550.73|22430.73|22551.36|22431.36|22551.36|22431.36|22549.66|22429.66|10
1634277210000|2021-10-15 05:53:30|22551.04|22431.04|22553.91|22433.91|22554.33|22434.33|22551.04|22431.04|10
1634277220000|2021-10-15 05:53:40|22554|22434|22552.17|22432.17|22554.45|22434.45|22552.05|22432.05|10
1634277230000|2021-10-15 05:53:50|22551.76|22431.76|22550.45|22430.45|22552.32|22432.32|22550.45|22430.45|10
1634277240000|2021-10-15 05:54:00|22550.67|22430.67|22549.92|22429.92|22550.87|22430.87|22548.63|22428.63|10
1634277250000|2021-10-15 05:54:10|22549.69|22429.69|22553.43|22433.43|22553.5|22433.5|22549.69|22429.69|10
1634277260000|2021-10-15 05:54:20|22553.77|22433.77|22554.08|22434.08|22554.43|22434.43|22552.94|22432.94|9
1634277270000|2021-10-15 05:54:30|22554.32|22434.32|22554.43|22434.43|22554.91|22434.91|22552.62|22432.62|10
1634277280000|2021-10-15 05:54:40|22554.78|22434.78|22556.48|22436.48|22557.07|22437.07|22554.26|22434.26|9
1634277290000|2021-10-15 05:54:50|22557.04|22437.04|22555.95|22435.95|22558.28|22438.28|22555.95|22435.95|10
1634277300000|2021-10-15 05:55:00|22556.26|22436.26|22560.79|22440.79|22560.79|22440.79|22556.26|22436.26|10
1634277310000|2021-10-15 05:55:10|22561.43|22441.43|22565.04|22445.04|22565.04|22445.04|22561.43|22441.43|10
1634277320000|2021-10-15 05:55:20|22565.03|22445.03|22562.4|22442.4|22565.03|22445.03|22562.22|22442.22|10
1634277330000|2021-10-15 05:55:30|22562.3|22442.3|22562.2|22442.2|22562.3|22442.3|22561.38|22441.38|10
1634277340000|2021-10-15 05:55:40|22562.33|22442.33|22565.54|22445.54|22565.54|22445.54|22561.76|22441.76|10
1634277350000|2021-10-15 05:55:50|22565.5|22445.5|22565.11|22445.11|22566.39|22446.39|22565.11|22445.11|10
1634277360000|2021-10-15 05:56:00|22563.78|22443.78|22566.27|22446.27|22566.29|22446.29|22563.65|22443.65|10
1634277370000|2021-10-15 05:56:10|22566.14|22446.14|22569.55|22449.55|22569.55|22449.55|22565.46|22445.46|10
1634277380000|2021-10-15 05:56:20|22569.11|22449.11|22570.43|22450.43|22570.67|22450.67|22569.11|22449.11|10
1634277390000|2021-10-15 05:56:30|22570.08|22450.08|22568.9|22448.9|22570.21|22450.21|22568.86|22448.86|9
1634277400000|2021-10-15 05:56:40|22568.79|22448.79|22571.34|22451.34|22571.34|22451.34|22568.61|22448.61|10
1634277410000|2021-10-15 05:56:50|22571.93|22451.93|22574.54|22454.54|22574.9|22454.9|22571.93|22451.93|10
1634277420000|2021-10-15 05:57:00|22574.14|22454.14|22573.57|22453.57|22574.14|22454.14|22572.68|22452.68|10
1634277430000|2021-10-15 05:57:10|22574.48|22454.48|22571.12|22451.12|22574.48|22454.48|22571.12|22451.12|9
1634277440000|2021-10-15 05:57:20|22571.08|22451.08|22570|22450|22571.22|22451.22|22569.66|22449.66|10
1634277450000|2021-10-15 05:57:30|22570.27|22450.27|22566.55|22446.55|22570.27|22450.27|22565.59|22445.59|10
1634277460000|2021-10-15 05:57:40|22566.69|22446.69|22566.87|22446.87|22567.36|22447.36|22566.69|22446.69|9
1634277470000|2021-10-15 05:57:50|22565.97|22445.97|22563.77|22443.77|22565.97|22445.97|22563.44|22443.44|10
1634277480000|2021-10-15 05:58:00|22563.86|22443.86|22561.54|22441.54|22563.86|22443.86|22561.39|22441.39|10
1634277490000|2021-10-15 05:58:10|22562.4|22442.4|22566.43|22446.43|22566.43|22446.43|22562.06|22442.06|10
1634277500000|2021-10-15 05:58:20|22566.44|22446.44|22574.46|22454.46|22574.46|22454.46|22566.44|22446.44|10
1634277510000|2021-10-15 05:58:30|22575.06|22455.06|22577.3|22457.3|22578.27|22458.27|22575.06|22455.06|10
1634277520000|2021-10-15 05:58:40|22577.36|22457.36|22580.83|22460.83|22580.83|22460.83|22577.36|22457.36|10
1634277530000|2021-10-15 05:58:50|22580.34|22460.34|22579.12|22459.12|22580.34|22460.34|22578.97|22458.97|9
1634277540000|2021-10-15 05:59:00|22579.67|22459.67|22576.65|22456.65|22580.36|22460.36|22576.65|22456.65|10
1634277550000|2021-10-15 05:59:10|22576.7|22456.7|22574.39|22454.39|22577.18|22457.18|22573.9|22453.9|10
1634277560000|2021-10-15 05:59:20|22575.11|22455.11|22576.34|22456.34|22578.11|22458.11|22575.04|22455.04|10
1634277570000|2021-10-15 05:59:30|22576.41|22456.41|22575.97|22455.97|22577.9|22457.9|22575.97|22455.97|10
1634277580000|2021-10-15 05:59:40|22576.68|22456.68|22574.79|22454.79|22576.68|22456.68|22573.67|22453.67|10
1634277590000|2021-10-15 05:59:50|22575.56|22455.56|22582.42|22462.42|22582.42|22462.42|22575.56|22455.56|10
1634277600000|2021-10-15 06:00:00|22582.26|22462.26|22585.8|22465.8|22585.8|22465.8|22581.9|22461.9|10
1634277610000|2021-10-15 06:00:10|22587.9|22467.9|22590.73|22470.73|22590.73|22470.73|22587.9|22467.9|10
1634277620000|2021-10-15 06:00:20|22590.54|22470.54|22594.08|22474.08|22594.08|22474.08|22590.54|22470.54|10
1634277630000|2021-10-15 06:00:30|22595.67|22475.67|22593.28|22473.28|22596.97|22476.97|22593.28|22473.28|10
1634277640000|2021-10-15 06:00:40|22591.46|22471.46|22590.83|22470.83|22591.88|22471.88|22590.29|22470.29|9
1634277650000|2021-10-15 06:00:50|22590.09|22470.09|22586.93|22466.93|22590.09|22470.09|22586.53|22466.53|10
1634277660000|2021-10-15 06:01:00|22586.55|22466.55|22587.44|22467.44|22587.44|22467.44|22586.44|22466.44|10
1634277670000|2021-10-15 06:01:10|22587.29|22467.29|22578.87|22458.87|22587.29|22467.29|22578.87|22458.87|10
1634277680000|2021-10-15 06:01:20|22577.81|22457.81|22572.42|22452.42|22577.81|22457.81|22572.3|22452.3|10
1634277690000|2021-10-15 06:01:30|22573.06|22453.06|22571.63|22451.63|22573.7|22453.7|22571.63|22451.63|10
1634277700000|2021-10-15 06:01:40|22571.68|22451.68|22573.45|22453.45|22573.45|22453.45|22571.68|22451.68|9
1634277710000|2021-10-15 06:01:50|22573.7|22453.7|22572.97|22452.97|22575.79|22455.79|22572.79|22452.79|10
1634277720000|2021-10-15 06:02:00|22572.43|22452.43|22567.22|22447.22|22572.43|22452.43|22567.04|22447.04|10
1634277730000|2021-10-15 06:02:10|22567.78|22447.78|22570.57|22450.57|22570.57|22450.57|22567.68|22447.68|10
1634277740000|2021-10-15 06:02:20|22571.74|22451.74|22574|22454|22574|22454|22571.74|22451.74|10
1634277750000|2021-10-15 06:02:30|22574.06|22454.06|22575.22|22455.22|22575.22|22455.22|22574.06|22454.06|10
1634277760000|2021-10-15 06:02:40|22575.19|22455.19|22574.07|22454.07|22576.06|22456.06|22574.07|22454.07|10
1634277770000|2021-10-15 06:02:50|22574.13|22454.13|22574.31|22454.31|22574.41|22454.41|22572.18|22452.18|10
1634277780000|2021-10-15 06:03:00|22574.2|22454.2|22573.46|22453.46|22574.45|22454.45|22573.36|22453.36|10
1634277790000|2021-10-15 06:03:10|22573.91|22453.91|22568.03|22448.03|22573.91|22453.91|22568.03|22448.03|10
1634277800000|2021-10-15 06:03:20|22567.42|22447.42|22566.72|22446.72|22567.8|22447.8|22566.08|22446.08|10
1634277810000|2021-10-15 06:03:30|22566.15|22446.15|22562.47|22442.47|22566.15|22446.15|22562.47|22442.47|9
1634277820000|2021-10-15 06:03:40|22562.72|22442.72|22560.07|22440.07|22562.72|22442.72|22560.07|22440.07|9
1634277830000|2021-10-15 06:03:50|22559.68|22439.68|22560.37|22440.37|22560.37|22440.37|22558.66|22438.66|10
1634277840000|2021-10-15 06:04:00|22560.71|22440.71|22561.38|22441.38|22561.38|22441.38|22560.44|22440.44|10
1634277850000|2021-10-15 06:04:10|22561.19|22441.19|22560.63|22440.63|22561.23|22441.23|22560.07|22440.07|10
1634277860000|2021-10-15 06:04:20|22560.55|22440.55|22558.34|22438.34|22560.55|22440.55|22558.22|22438.22|9
1634277870000|2021-10-15 06:04:30|22558.7|22438.7|22554.81|22434.81|22558.7|22438.7|22554|22434|10
1634277880000|2021-10-15 06:04:40|22554.55|22434.55|22556.64|22436.64|22556.64|22436.64|22554.08|22434.08|10
1634277890000|2021-10-15 06:04:50|22557.02|22437.02|22560.44|22440.44|22560.44|22440.44|22556.35|22436.35|10
1634277900000|2021-10-15 06:05:00|22560.69|22440.69|22561.41|22441.41|22562.92|22442.92|22560.69|22440.69|10
1634277910000|2021-10-15 06:05:10|22561.31|22441.31|22563.12|22443.12|22563.12|22443.12|22561.19|22441.19|10
1634277920000|2021-10-15 06:05:20|22563.14|22443.14|22561.67|22441.67|22563.22|22443.22|22561.67|22441.67|10
1634277930000|2021-10-15 06:05:30|22561.56|22441.56|22556.51|22436.51|22562.95|22442.95|22556.43|22436.43|10
1634277940000|2021-10-15 06:05:40|22557.65|22437.65|22546.59|22426.59|22557.65|22437.65|22546.5|22426.5|10
1634277950000|2021-10-15 06:05:50|22546.88|22426.88|22554.97|22434.97|22554.97|22434.97|22544.71|22424.71|10
1634277960000|2021-10-15 06:06:00|22555.73|22435.73|22558.47|22438.47|22558.75|22438.75|22555.73|22435.73|10
1634277970000|2021-10-15 06:06:10|22558.53|22438.53|22563.05|22443.05|22563.66|22443.66|22558.07|22438.07|10
1634277980000|2021-10-15 06:06:20|22563.15|22443.15|22561.78|22441.78|22563.15|22443.15|22561.58|22441.58|9
1634277990000|2021-10-15 06:06:30|22561.74|22441.74|22562.98|22442.98|22562.98|22442.98|22561.12|22441.12|9
1634278000000|2021-10-15 06:06:40|22562.7|22442.7|22562.35|22442.35|22563.06|22443.06|22562.35|22442.35|10
1634278010000|2021-10-15 06:06:50|22562.59|22442.59|22562.47|22442.47|22564.67|22444.67|22562.45|22442.45|10
1634278020000|2021-10-15 06:07:00|22562.82|22442.82|22561.41|22441.41|22562.82|22442.82|22561.41|22441.41|10
1634278030000|2021-10-15 06:07:10|22561.32|22441.32|22558.33|22438.33|22562.02|22442.02|22558.33|22438.33|10
1634278040000|2021-10-15 06:07:20|22556.82|22436.82|22555.45|22435.45|22556.82|22436.82|22555.45|22435.45|9
1634278050000|2021-10-15 06:07:30|22555.37|22435.37|22557.25|22437.25|22557.25|22437.25|22555.05|22435.05|10
1634278060000|2021-10-15 06:07:40|22558.54|22438.54|22558.54|22438.54|22559.71|22439.71|22558.38|22438.38|10
1634278070000|2021-10-15 06:07:50|22557.68|22437.68|22554.77|22434.77|22558.02|22438.02|22554.77|22434.77|10
1634278080000|2021-10-15 06:08:00|22554.69|22434.69|22553.12|22433.12|22554.96|22434.96|22553.12|22433.12|10
1634278090000|2021-10-15 06:08:10|22552.04|22432.04|22549.91|22429.91|22552.04|22432.04|22549.91|22429.91|10
1634278100000|2021-10-15 06:08:20|22550.15|22430.15|22547.42|22427.42|22550.15|22430.15|22547.42|22427.42|9
1634278110000|2021-10-15 06:08:30|22546.7|22426.7|22542.74|22422.74|22547.25|22427.25|22542.74|22422.74|10
1634278120000|2021-10-15 06:08:40|22543.12|22423.12|22542.7|22422.7|22544.38|22424.38|22542.7|22422.7|10
1634278130000|2021-10-15 06:08:50|22541.91|22421.91|22540.07|22420.07|22542.81|22422.81|22540.07|22420.07|9
1634278140000|2021-10-15 06:09:00|22539.68|22419.68|22534.35|22414.35|22539.68|22419.68|22534.35|22414.35|10
1634278150000|2021-10-15 06:09:10|22534.04|22414.04|22533.33|22413.33|22534.74|22414.74|22533.33|22413.33|9
1634278160000|2021-10-15 06:09:20|22532.82|22412.82|22530.52|22410.52|22532.82|22412.82|22530.41|22410.41|10
1634278170000|2021-10-15 06:09:30|22529.44|22409.44|22529.17|22409.17|22530.41|22410.41|22529.06|22409.06|10
1634278180000|2021-10-15 06:09:40|22528.03|22408.03|22526.72|22406.72|22528.03|22408.03|22525.64|22405.64|10
1634278190000|2021-10-15 06:09:50|22525.53|22405.53|22525.56|22405.56|22528.15|22408.15|22525.53|22405.53|10
1634278200000|2021-10-15 06:10:00|22526.66|22406.66|22522.49|22402.49|22526.69|22406.69|22522.49|22402.49|10
1634278210000|2021-10-15 06:10:10|22522.15|22402.15|22520.69|22400.69|22522.51|22402.51|22520.38|22400.38|10
1634278220000|2021-10-15 06:10:20|22520.94|22400.94|22518.64|22398.64|22520.94|22400.94|22518.64|22398.64|10
1634278230000|2021-10-15 06:10:30|22518.33|22398.33|22515.13|22395.13|22518.77|22398.77|22515.13|22395.13|10
1634278240000|2021-10-15 06:10:40|22514.25|22394.25|22515.18|22395.18|22515.29|22395.29|22512.36|22392.36|10
1634278250000|2021-10-15 06:10:50|22515.03|22395.03|22512.64|22392.64|22515.03|22395.03|22512.5|22392.5|10
1634278260000|2021-10-15 06:11:00|22512.67|22392.67|22512.17|22392.17|22514.12|22394.12|22512.17|22392.17|10
1634278270000|2021-10-15 06:11:10|22510.99|22390.99|22510.85|22390.85|22512.07|22392.07|22509.98|22389.98|10
1634278280000|2021-10-15 06:11:20|22511.31|22391.31|22508.55|22388.55|22511.31|22391.31|22508.04|22388.04|10
1634278290000|2021-10-15 06:11:30|22509.22|22389.22|22509.48|22389.48|22509.53|22389.53|22508.24|22388.24|10
1634278300000|2021-10-15 06:11:40|22510.18|22390.18|22509.47|22389.47|22510.77|22390.77|22508.57|22388.57|10
1634278310000|2021-10-15 06:11:50|22509.38|22389.38|22511.92|22391.92|22511.92|22391.92|22508.58|22388.58|10
1634278320000|2021-10-15 06:12:00|22511.93|22391.93|22514.46|22394.46|22515.15|22395.15|22511.93|22391.93|10
1634278330000|2021-10-15 06:12:10|22514.6|22394.6|22513.9|22393.9|22514.94|22394.94|22513.67|22393.67|10
1634278340000|2021-10-15 06:12:20|22513.84|22393.84|22514.99|22394.99|22515.41|22395.41|22513.74|22393.74|10
1634278350000|2021-10-15 06:12:30|22514.79|22394.79|22518.37|22398.37|22518.9|22398.9|22514.79|22394.79|10
1634278360000|2021-10-15 06:12:40|22518.71|22398.71|22517.36|22397.36|22518.71|22398.71|22517.32|22397.32|10
1634278370000|2021-10-15 06:12:50|22517.31|22397.31|22508.42|22388.42|22517.31|22397.31|22508.42|22388.42|10
1634278380000|2021-10-15 06:13:00|22507.76|22387.76|22503.82|22383.82|22507.84|22387.84|22502.44|22382.44|10
1634278390000|2021-10-15 06:13:10|22503.96|22383.96|22501.33|22381.33|22503.96|22383.96|22501.33|22381.33|10
1634278400000|2021-10-15 06:13:20|22502.22|22382.22|22504.32|22384.32|22504.32|22384.32|22501.83|22381.83|10
1634278410000|2021-10-15 06:13:30|22503.93|22383.93|22505.97|22385.97|22505.97|22385.97|22503.93|22383.93|10
1634278420000|2021-10-15 06:13:40|22506.32|22386.32|22506.12|22386.12|22507.02|22387.02|22505.48|22385.48|10
1634278430000|2021-10-15 06:13:50|22506.47|22386.47|22512.79|22392.79|22512.79|22392.79|22506.47|22386.47|10
1634278440000|2021-10-15 06:14:00|22512.08|22392.08|22515.25|22395.25|22515.25|22395.25|22512.08|22392.08|10
1634278450000|2021-10-15 06:14:10|22515.05|22395.05|22514.67|22394.67|22516.82|22396.82|22514.44|22394.44|10
1634278460000|2021-10-15 06:14:20|22513.7|22393.7|22511.76|22391.76|22513.7|22393.7|22510.65|22390.65|10
1634278470000|2021-10-15 06:14:30|22512.26|22392.26|22515.96|22395.96|22515.96|22395.96|22512.26|22392.26|10
1634278480000|2021-10-15 06:14:40|22516.3|22396.3|22518.61|22398.61|22518.61|22398.61|22515.94|22395.94|10
1634278490000|2021-10-15 06:14:50|22519.57|22399.57|22528.67|22408.67|22528.67|22408.67|22519.57|22399.57|10
1634278500000|2021-10-15 06:15:00|22528.82|22408.82|22533.75|22413.75|22533.75|22413.75|22528.72|22408.72|10
1634278510000|2021-10-15 06:15:10|22534.21|22414.21|22537.16|22417.16|22537.94|22417.94|22534.21|22414.21|10
1634278520000|2021-10-15 06:15:20|22537.37|22417.37|22543.74|22423.74|22544.17|22424.17|22537.37|22417.37|10
1634278530000|2021-10-15 06:15:30|22544.21|22424.21|22546.85|22426.85|22547.43|22427.43|22544.21|22424.21|10
1634278540000|2021-10-15 06:15:40|22547.46|22427.46|22550.4|22430.4|22550.4|22430.4|22546.7|22426.7|10
1634278550000|2021-10-15 06:15:50|22549.96|22429.96|22549.9|22429.9|22551.47|22431.47|22549.9|22429.9|10
1634278560000|2021-10-15 06:16:00|22549.74|22429.74|22546.01|22426.01|22549.74|22429.74|22545.5|22425.5|10
1634278570000|2021-10-15 06:16:10|22545.03|22425.03|22540.7|22420.7|22546.18|22426.18|22540.7|22420.7|10
1634278580000|2021-10-15 06:16:20|22540.73|22420.73|22537.95|22417.95|22540.73|22420.73|22536.53|22416.53|10
1634278590000|2021-10-15 06:16:30|22537.37|22417.37|22535.6|22415.6|22537.54|22417.54|22533.96|22413.96|10
1634278600000|2021-10-15 06:16:40|22535.19|22415.19|22527.45|22407.45|22535.19|22415.19|22527.45|22407.45|10
1634278610000|2021-10-15 06:16:50|22527.61|22407.61|22525.52|22405.52|22527.61|22407.61|22525.4|22405.4|10
1634278620000|2021-10-15 06:17:00|22525.21|22405.21|22523.55|22403.55|22525.91|22405.91|22523.55|22403.55|10
1634278630000|2021-10-15 06:17:10|22523.44|22403.44|22524.02|22404.02|22524.02|22404.02|22523.19|22403.19|10
1634278640000|2021-10-15 06:17:20|22523.96|22403.96|22523.71|22403.71|22524.65|22404.65|22523.03|22403.03|10
1634278650000|2021-10-15 06:17:30|22522.37|22402.37|22518.84|22398.84|22523.14|22403.14|22518.84|22398.84|10
1634278660000|2021-10-15 06:17:40|22519.07|22399.07|22516.24|22396.24|22519.07|22399.07|22515.95|22395.95|10
1634278670000|2021-10-15 06:17:50|22516.29|22396.29|22521.44|22401.44|22521.44|22401.44|22516.16|22396.16|10
1634278680000|2021-10-15 06:18:00|22521.64|22401.64|22522.34|22402.34|22522.46|22402.46|22521.64|22401.64|10
1634278690000|2021-10-15 06:18:10|22522.65|22402.65|22524.25|22404.25|22524.25|22404.25|22522.51|22402.51|10
1634278700000|2021-10-15 06:18:20|22524.64|22404.64|22529.45|22409.45|22529.45|22409.45|22524.2|22404.2|10
1634278710000|2021-10-15 06:18:30|22531.14|22411.14|22531.78|22411.78|22532.66|22412.66|22530.93|22410.93|10
1634278720000|2021-10-15 06:18:40|22531.79|22411.79|22530.54|22410.54|22534.48|22414.48|22530.54|22410.54|10
1634278730000|2021-10-15 06:18:50|22530.34|22410.34|22528.23|22408.23|22530.91|22410.91|22527.67|22407.67|10
1634278740000|2021-10-15 06:19:00|22527.56|22407.56|22519.91|22399.91|22527.56|22407.56|22519.7|22399.7|10
1634278750000|2021-10-15 06:19:10|22519.92|22399.92|22517.91|22397.91|22520.15|22400.15|22517.84|22397.84|10
1634278760000|2021-10-15 06:19:20|22517.13|22397.13|22517.55|22397.55|22518.09|22398.09|22516.85|22396.85|10
1634278770000|2021-10-15 06:19:30|22517.88|22397.88|22520.19|22400.19|22520.9|22400.9|22517.88|22397.88|10
1634278780000|2021-10-15 06:19:40|22520.88|22400.88|22527.29|22407.29|22527.29|22407.29|22520.88|22400.88|10
1634278790000|2021-10-15 06:19:50|22527.45|22407.45|22525.14|22405.14|22529.24|22409.24|22525.14|22405.14|10
1634278800000|2021-10-15 06:20:00|22524.9|22404.9|22524.11|22404.11|22524.9|22404.9|22522.84|22402.84|10
1634278810000|2021-10-15 06:20:10|22523.64|22403.64|22523.04|22403.04|22523.86|22403.86|22522.54|22402.54|10
1634278820000|2021-10-15 06:20:20|22523.39|22403.39|22524.86|22404.86|22525.2|22405.2|22522.84|22402.84|10
1634278830000|2021-10-15 06:20:30|22524.5|22404.5|22527.49|22407.49|22527.53|22407.53|22524.5|22404.5|10
1634278840000|2021-10-15 06:20:40|22527.55|22407.55|22530.4|22410.4|22530.78|22410.78|22527.45|22407.45|10
1634278850000|2021-10-15 06:20:50|22530.27|22410.27|22534.03|22414.03|22534.03|22414.03|22530.2|22410.2|10
1634278860000|2021-10-15 06:21:00|22535.84|22415.84|22537.02|22417.02|22537.89|22417.89|22535.84|22415.84|10
1634278870000|2021-10-15 06:21:10|22536.8|22416.8|22534.18|22414.18|22536.88|22416.88|22534.18|22414.18|10
1634278880000|2021-10-15 06:21:20|22534.25|22414.25|22532.58|22412.58|22534.25|22414.25|22532.42|22412.42|9
1634278890000|2021-10-15 06:21:30|22532.98|22412.98|22533.08|22413.08|22533.13|22413.13|22532.3|22412.3|10
1634278900000|2021-10-15 06:21:40|22533.37|22413.37|22532.93|22412.93|22533.37|22413.37|22532.4|22412.4|10
1634278910000|2021-10-15 06:21:50|22532.98|22412.98|22532.62|22412.62|22533.8|22413.8|22532.62|22412.62|10
1634278920000|2021-10-15 06:22:00|22532.59|22412.59|22532.7|22412.7|22533.5|22413.5|22532.18|22412.18|10
1634278930000|2021-10-15 06:22:10|22532.67|22412.67|22535.06|22415.06|22535.06|22415.06|22532.21|22412.21|10
1634278940000|2021-10-15 06:22:20|22534.98|22414.98|22532.13|22412.13|22534.98|22414.98|22532.1|22412.1|10
1634278950000|2021-10-15 06:22:30|22532.04|22412.04|22529.92|22409.92|22532.04|22412.04|22529.16|22409.16|10
1634278960000|2021-10-15 06:22:40|22530.32|22410.32|22533.64|22413.64|22533.64|22413.64|22530.17|22410.17|10
1634278970000|2021-10-15 06:22:50|22533.73|22413.73|22530.41|22410.41|22533.75|22413.75|22530.41|22410.41|10
1634278980000|2021-10-15 06:23:00|22530.32|22410.32|22529.19|22409.19|22530.66|22410.66|22529.19|22409.19|10
1634278990000|2021-10-15 06:23:10|22528.89|22408.89|22527.04|22407.04|22528.89|22408.89|22526.73|22406.73|10
1634279000000|2021-10-15 06:23:20|22525.95|22405.95|22519.61|22399.61|22525.95|22405.95|22519.61|22399.61|10
1634279010000|2021-10-15 06:23:30|22519.34|22399.34|22514.26|22394.26|22519.34|22399.34|22514.26|22394.26|10
1634279020000|2021-10-15 06:23:40|22513.31|22393.31|22513.66|22393.66|22513.81|22393.81|22512.85|22392.85|10
1634279030000|2021-10-15 06:23:50|22513.94|22393.94|22512.41|22392.41|22513.94|22393.94|22511.18|22391.18|10
1634279040000|2021-10-15 06:24:00|22512.62|22392.62|22513.63|22393.63|22513.96|22393.96|22512.6|22392.6|10
1634279050000|2021-10-15 06:24:10|22513.76|22393.76|22515.44|22395.44|22515.44|22395.44|22513.66|22393.66|10
1634279060000|2021-10-15 06:24:20|22516.68|22396.68|22514.99|22394.99|22517.25|22397.25|22514.7|22394.7|10
1634279070000|2021-10-15 06:24:30|22515|22395|22511.16|22391.16|22515|22395|22511.16|22391.16|10
1634279080000|2021-10-15 06:24:40|22511.25|22391.25|22509.5|22389.5|22512.63|22392.63|22509.5|22389.5|10
1634279090000|2021-10-15 06:24:50|22509.08|22389.08|22504.97|22384.97|22509.18|22389.18|22504.97|22384.97|10
1634279100000|2021-10-15 06:25:00|22504.53|22384.53|22504.5|22384.5|22505.31|22385.31|22503.07|22383.07|10
1634279110000|2021-10-15 06:25:10|22504.19|22384.19|22506.79|22386.79|22506.84|22386.84|22503.94|22383.94|10
1634279120000|2021-10-15 06:25:20|22506.21|22386.21|22510.64|22390.64|22510.64|22390.64|22505.12|22385.12|10
1634279130000|2021-10-15 06:25:30|22510.03|22390.03|22511.53|22391.53|22511.53|22391.53|22510.03|22390.03|10
1634279140000|2021-10-15 06:25:40|22511.83|22391.83|22513.94|22393.94|22513.94|22393.94|22511.83|22391.83|10
1634279150000|2021-10-15 06:25:50|22513.97|22393.97|22514.53|22394.53|22515.12|22395.12|22513.51|22393.51|9
1634279160000|2021-10-15 06:26:00|22514.68|22394.68|22514.44|22394.44|22515.86|22395.86|22514.36|22394.36|10
1634279170000|2021-10-15 06:26:10|22514.57|22394.57|22524.55|22404.55|22524.98|22404.98|22514.44|22394.44|10
1634279180000|2021-10-15 06:26:20|22525.65|22405.65|22528.7|22408.7|22528.7|22408.7|22525.52|22405.52|10
1634279190000|2021-10-15 06:26:30|22529.39|22409.39|22527.58|22407.58|22529.39|22409.39|22526.91|22406.91|10
1634279200000|2021-10-15 06:26:40|22527.34|22407.34|22529.32|22409.32|22529.94|22409.94|22527.03|22407.03|10
1634279210000|2021-10-15 06:26:50|22529.61|22409.61|22526.36|22406.36|22529.9|22409.9|22526.36|22406.36|10
1634279220000|2021-10-15 06:27:00|22526.1|22406.1|22521.19|22401.19|22526.1|22406.1|22521.19|22401.19|10
1634279230000|2021-10-15 06:27:10|22521.45|22401.45|22518.4|22398.4|22521.45|22401.45|22518.4|22398.4|10
1634279240000|2021-10-15 06:27:20|22518.18|22398.18|22509.38|22389.38|22518.18|22398.18|22509.38|22389.38|10
1634279250000|2021-10-15 06:27:30|22507.2|22387.2|22496.93|22376.93|22507.2|22387.2|22496.93|22376.93|10
1634279260000|2021-10-15 06:27:40|22496.12|22376.12|22489.58|22369.58|22496.12|22376.12|22489.58|22369.58|10
1634279270000|2021-10-15 06:27:50|22489.12|22369.12|22491.12|22371.12|22491.12|22371.12|22488.28|22368.28|10
1634279280000|2021-10-15 06:28:00|22491.63|22371.63|22498.81|22378.81|22498.81|22378.81|22489.89|22369.89|10
1634279290000|2021-10-15 06:28:10|22500.17|22380.17|22515.57|22395.57|22515.57|22395.57|22500.17|22380.17|10
1634279300000|2021-10-15 06:28:20|22517.04|22397.04|22522.58|22402.58|22524.43|22404.43|22517.04|22397.04|10
1634279310000|2021-10-15 06:28:30|22521.89|22401.89|22521.6|22401.6|22521.89|22401.89|22519.74|22399.74|10
1634279320000|2021-10-15 06:28:40|22522.36|22402.36|22524.51|22404.51|22526.52|22406.52|22522.36|22402.36|10
1634279330000|2021-10-15 06:28:50|22524.62|22404.62|22525.5|22405.5|22526.83|22406.83|22524.62|22404.62|10
1634279340000|2021-10-15 06:29:00|22525.78|22405.78|22530.02|22410.02|22530.45|22410.45|22525.78|22405.78|10
1634279350000|2021-10-15 06:29:10|22530.76|22410.76|22532.76|22412.76|22533.76|22413.76|22530.72|22410.72|10
1634279360000|2021-10-15 06:29:20|22531.63|22411.63|22532.55|22412.55|22532.55|22412.55|22531.63|22411.63|10
1634279370000|2021-10-15 06:29:30|22532.7|22412.7|22529.12|22409.12|22532.7|22412.7|22528.44|22408.44|10
1634279380000|2021-10-15 06:29:40|22528.93|22408.93|22527.17|22407.17|22529.03|22409.03|22527.17|22407.17|9
1634279390000|2021-10-15 06:29:50|22526.81|22406.81|22518.44|22398.44|22526.81|22406.81|22518.44|22398.44|9
1634279400000|2021-10-15 06:30:00|22516.39|22396.39|22512.73|22392.73|22516.39|22396.39|22512.71|22392.71|10
1634279410000|2021-10-15 06:30:10|22515.07|22395.07|22516.99|22396.99|22517.27|22397.27|22513.87|22393.87|10
1634279420000|2021-10-15 06:30:20|22518.34|22398.34|22523.26|22403.26|22523.26|22403.26|22518.24|22398.24|10
1634279430000|2021-10-15 06:30:30|22524.16|22404.16|22529|22409|22529|22409|22524.16|22404.16|10
1634279440000|2021-10-15 06:30:40|22529.8|22409.8|22529.25|22409.25|22531.03|22411.03|22529.25|22409.25|10
1634279450000|2021-10-15 06:30:50|22528.57|22408.57|22526.98|22406.98|22528.57|22408.57|22526.15|22406.15|10
1634279460000|2021-10-15 06:31:00|22526.67|22406.67|22528.8|22408.8|22528.84|22408.84|22526.23|22406.23|9
1634279470000|2021-10-15 06:31:10|22531.15|22411.15|22534.08|22414.08|22534.08|22414.08|22530.93|22410.93|10
1634279480000|2021-10-15 06:31:20|22534.05|22414.05|22534.95|22414.95|22536.09|22416.09|22534.05|22414.05|10
1634279490000|2021-10-15 06:31:30|22535.39|22415.39|22535.07|22415.07|22535.97|22415.97|22534.66|22414.66|10
1634279500000|2021-10-15 06:31:40|22534.96|22414.96|22534.72|22414.72|22534.96|22414.96|22533.61|22413.61|10
1634279510000|2021-10-15 06:31:50|22535.2|22415.2|22537.53|22417.53|22537.53|22417.53|22535.04|22415.04|10
1634279520000|2021-10-15 06:32:00|22537.32|22417.32|22535|22415|22537.42|22417.42|22534.46|22414.46|10
1634279530000|2021-10-15 06:32:10|22532.51|22412.51|22528.78|22408.78|22532.51|22412.51|22528.78|22408.78|10
1634279540000|2021-10-15 06:32:20|22528.68|22408.68|22525.75|22405.75|22528.68|22408.68|22525.18|22405.18|10
1634279550000|2021-10-15 06:32:30|22525.01|22405.01|22523.28|22403.28|22525.01|22405.01|22523.28|22403.28|10
1634279560000|2021-10-15 06:32:40|22523.56|22403.56|22521.46|22401.46|22523.94|22403.94|22521.46|22401.46|10
1634279570000|2021-10-15 06:32:50|22521.55|22401.55|22521.17|22401.17|22522.15|22402.15|22520.58|22400.58|10
1634279580000|2021-10-15 06:33:00|22522.61|22402.61|22522.2|22402.2|22523.13|22403.13|22521.96|22401.96|10
1634279590000|2021-10-15 06:33:10|22521.97|22401.97|22524.22|22404.22|22524.22|22404.22|22521.97|22401.97|9
1634279600000|2021-10-15 06:33:20|22523.48|22403.48|22519.28|22399.28|22523.48|22403.48|22519.28|22399.28|10
1634279610000|2021-10-15 06:33:30|22517.9|22397.9|22513.71|22393.71|22517.9|22397.9|22513.71|22393.71|9
1634279620000|2021-10-15 06:33:40|22513.6|22393.6|22514.07|22394.07|22514.07|22394.07|22512.54|22392.54|10
1634279630000|2021-10-15 06:33:50|22514.18|22394.18|22513.33|22393.33|22515.1|22395.1|22513.33|22393.33|10
1634279640000|2021-10-15 06:34:00|22513.01|22393.01|22512|22392|22514.5|22394.5|22512|22392|9
1634279650000|2021-10-15 06:34:10|22511.42|22391.42|22510.68|22390.68|22512.21|22392.21|22510.68|22390.68|10
1634279660000|2021-10-15 06:34:20|22511.05|22391.05|22509.99|22389.99|22511.25|22391.25|22509.42|22389.42|10
1634279670000|2021-10-15 06:34:30|22509.88|22389.88|22511.17|22391.17|22511.57|22391.57|22509.88|22389.88|10
1634279680000|2021-10-15 06:34:40|22511.39|22391.39|22511.5|22391.5|22512.45|22392.45|22511.25|22391.25|10
1634279690000|2021-10-15 06:34:50|22513.8|22393.8|22511.92|22391.92|22513.8|22393.8|22511.92|22391.92|10
1634279700000|2021-10-15 06:35:00|22511.72|22391.72|22506.76|22386.76|22511.72|22391.72|22506.76|22386.76|10
1634279710000|2021-10-15 06:35:10|22505.4|22385.4|22502.04|22382.04|22505.68|22385.68|22502.02|22382.02|10
1634279720000|2021-10-15 06:35:20|22501.84|22381.84|22503.84|22383.84|22503.84|22383.84|22501.84|22381.84|10
1634279730000|2021-10-15 06:35:30|22503.27|22383.27|22508.97|22388.97|22508.97|22388.97|22503.1|22383.1|10
1634279740000|2021-10-15 06:35:40|22508.85|22388.85|22510.73|22390.73|22510.73|22390.73|22508.1|22388.1|9
1634279750000|2021-10-15 06:35:50|22511.01|22391.01|22515.96|22395.96|22515.96|22395.96|22511.01|22391.01|9
1634279760000|2021-10-15 06:36:00|22516.57|22396.57|22518.93|22398.93|22518.94|22398.94|22516.57|22396.57|10
1634279770000|2021-10-15 06:36:10|22518.61|22398.61|22520.26|22400.26|22520.59|22400.59|22518.61|22398.61|10
1634279780000|2021-10-15 06:36:20|22520.23|22400.23|22522.89|22402.89|22522.89|22402.89|22520.23|22400.23|10
1634279790000|2021-10-15 06:36:30|22521.26|22401.26|22518.5|22398.5|22521.49|22401.49|22518.5|22398.5|10
1634279800000|2021-10-15 06:36:40|22518.37|22398.37|22517.35|22397.35|22518.86|22398.86|22517.22|22397.22|10
1634279810000|2021-10-15 06:36:50|22517.66|22397.66|22515.98|22395.98|22518.59|22398.59|22515.98|22395.98|10
1634279820000|2021-10-15 06:37:00|22515.49|22395.49|22501.91|22381.91|22515.49|22395.49|22501.91|22381.91|10
1634279830000|2021-10-15 06:37:10|22499.62|22379.62|22492.02|22372.02|22499.62|22379.62|22492.02|22372.02|10
1634279840000|2021-10-15 06:37:20|22491.38|22371.38|22487.19|22367.19|22491.38|22371.38|22487.16|22367.16|10
1634279850000|2021-10-15 06:37:30|22486.69|22366.69|22485.98|22365.98|22486.69|22366.69|22485.56|22365.56|10
1634279860000|2021-10-15 06:37:40|22485.49|22365.49|22486.44|22366.44|22486.44|22366.44|22484.08|22364.08|10
1634279870000|2021-10-15 06:37:50|22486.74|22366.74|22485.77|22365.77|22487.22|22367.22|22485.77|22365.77|10
1634279880000|2021-10-15 06:38:00|22485.71|22365.71|22483.77|22363.77|22485.71|22365.71|22483.76|22363.76|10
1634279890000|2021-10-15 06:38:10|22483.72|22363.72|22487.84|22367.84|22488.06|22368.06|22483.72|22363.72|10
1634279900000|2021-10-15 06:38:20|22486.9|22366.9|22486.53|22366.53|22487.41|22367.41|22486.44|22366.44|10
1634279910000|2021-10-15 06:38:30|22486.6|22366.6|22484.19|22364.19|22486.83|22366.83|22484.19|22364.19|10
1634279920000|2021-10-15 06:38:40|22484.17|22364.17|22479.16|22359.16|22484.17|22364.17|22479.16|22359.16|10
1634279930000|2021-10-15 06:38:50|22478.91|22358.91|22476.73|22356.73|22478.91|22358.91|22476.49|22356.49|10
1634279940000|2021-10-15 06:39:00|22475.88|22355.88|22474.72|22354.72|22475.88|22355.88|22474.72|22354.72|9
1634279950000|2021-10-15 06:39:10|22474.86|22354.86|22474.67|22354.67|22475.14|22355.14|22474.43|22354.43|10
1634279960000|2021-10-15 06:39:20|22474.47|22354.47|22475.81|22355.81|22476.29|22356.29|22474.29|22354.29|10
1634279970000|2021-10-15 06:39:30|22475.53|22355.53|22477.94|22357.94|22478.04|22358.04|22475.53|22355.53|10
1634279980000|2021-10-15 06:39:40|22478.32|22358.32|22479.48|22359.48|22479.89|22359.89|22478.32|22358.32|10
1634279990000|2021-10-15 06:39:50|22479.57|22359.57|22479.54|22359.54|22479.9|22359.9|22477.75|22357.75|10
1634280000000|2021-10-15 06:40:00|22478.55|22358.55|22479.38|22359.38|22480.35|22360.35|22478.55|22358.55|9
1634280010000|2021-10-15 06:40:10|22478.49|22358.49|22481.6|22361.6|22481.6|22361.6|22478.49|22358.49|10
1634280020000|2021-10-15 06:40:20|22481.1|22361.1|22482.75|22362.75|22482.75|22362.75|22481.1|22361.1|10
1634280030000|2021-10-15 06:40:30|22482.77|22362.77|22484.99|22364.99|22484.99|22364.99|22482.43|22362.43|10
1634280040000|2021-10-15 06:40:40|22485.4|22365.4|22489.8|22369.8|22489.8|22369.8|22485.4|22365.4|10
1634280050000|2021-10-15 06:40:50|22490.05|22370.05|22490.61|22370.61|22492.37|22372.37|22490.05|22370.05|10
1634280060000|2021-10-15 06:41:00|22490.88|22370.88|22488.5|22368.5|22490.88|22370.88|22488.5|22368.5|10
1634280070000|2021-10-15 06:41:10|22487.68|22367.68|22487.03|22367.03|22488.02|22368.02|22486.36|22366.36|10
1634280080000|2021-10-15 06:41:20|22486.94|22366.94|22485.53|22365.53|22487.54|22367.54|22485.37|22365.37|10
1634280090000|2021-10-15 06:41:30|22485.67|22365.67|22483.81|22363.81|22485.92|22365.92|22483.81|22363.81|10
1634280100000|2021-10-15 06:41:40|22483.47|22363.47|22484.86|22364.86|22484.86|22364.86|22483.47|22363.47|10
1634280110000|2021-10-15 06:41:50|22484.45|22364.45|22488|22368|22488.05|22368.05|22484.45|22364.45|10
1634280120000|2021-10-15 06:42:00|22487.81|22367.81|22486.03|22366.03|22487.89|22367.89|22486.03|22366.03|9
1634280130000|2021-10-15 06:42:10|22486.44|22366.44|22486.74|22366.74|22487.15|22367.15|22486.44|22366.44|9
1634280140000|2021-10-15 06:42:20|22486.7|22366.7|22486.39|22366.39|22486.7|22366.7|22486.18|22366.18|10
1634280150000|2021-10-15 06:42:30|22487|22367|22487.44|22367.44|22487.54|22367.54|22486.43|22366.43|10
1634280160000|2021-10-15 06:42:40|22487.29|22367.29|22489.02|22369.02|22489.3|22369.3|22487.29|22367.29|10
1634280170000|2021-10-15 06:42:50|22488.98|22368.98|22490.3|22370.3|22490.89|22370.89|22488.98|22368.98|10
1634280180000|2021-10-15 06:43:00|22489.97|22369.97|22486.8|22366.8|22489.97|22369.97|22486.8|22366.8|10
1634280190000|2021-10-15 06:43:10|22486.71|22366.71|22483.74|22363.74|22486.71|22366.71|22483.74|22363.74|9
1634280200000|2021-10-15 06:43:20|22483.77|22363.77|22485.04|22365.04|22485.23|22365.23|22483.77|22363.77|10
1634280210000|2021-10-15 06:43:30|22485.61|22365.61|22484.72|22364.72|22485.7|22365.7|22484.72|22364.72|9
1634280220000|2021-10-15 06:43:40|22484.76|22364.76|22483.95|22363.95|22484.76|22364.76|22483.41|22363.41|10
1634280230000|2021-10-15 06:43:50|22483.91|22363.91|22483.52|22363.52|22484.64|22364.64|22483.52|22363.52|10
1634280240000|2021-10-15 06:44:00|22483.3|22363.3|22482.87|22362.87|22483.3|22363.3|22481.95|22361.95|10
1634280250000|2021-10-15 06:44:10|22482.74|22362.74|22481.69|22361.69|22482.95|22362.95|22481.42|22361.42|10
1634280260000|2021-10-15 06:44:20|22482.8|22362.8|22484.68|22364.68|22485.05|22365.05|22482.8|22362.8|10
1634280270000|2021-10-15 06:44:30|22484.75|22364.75|22483.11|22363.11|22484.81|22364.81|22483.11|22363.11|9
1634280280000|2021-10-15 06:44:40|22482.48|22362.48|22483.34|22363.34|22484.04|22364.04|22482.23|22362.23|10
1634280290000|2021-10-15 06:44:50|22483.58|22363.58|22482.15|22362.15|22483.58|22363.58|22481.52|22361.52|10
1634280300000|2021-10-15 06:45:00|22482.29|22362.29|22480.83|22360.83|22483.29|22363.29|22480.72|22360.72|10
1634280310000|2021-10-15 06:45:10|22480.36|22360.36|22478.87|22358.87|22480.41|22360.41|22478.7|22358.7|10
1634280320000|2021-10-15 06:45:20|22478.38|22358.38|22475.25|22355.25|22478.38|22358.38|22475.15|22355.15|10
1634280330000|2021-10-15 06:45:30|22474.51|22354.51|22469.22|22349.22|22474.51|22354.51|22469.22|22349.22|9
1634280340000|2021-10-15 06:45:40|22469.88|22349.88|22462.04|22342.04|22469.88|22349.88|22462.04|22342.04|10
1634280350000|2021-10-15 06:45:50|22462.21|22342.21|22463.44|22343.44|22464.27|22344.27|22462.21|22342.21|10
1634280360000|2021-10-15 06:46:00|22463.94|22343.94|22467.02|22347.02|22467.02|22347.02|22463.94|22343.94|9
1634280370000|2021-10-15 06:46:10|22467.16|22347.16|22469.41|22349.41|22469.41|22349.41|22466.81|22346.81|10
1634280380000|2021-10-15 06:46:20|22469.42|22349.42|22471.23|22351.23|22471.23|22351.23|22469.14|22349.14|10
1634280390000|2021-10-15 06:46:30|22471.81|22351.81|22470.43|22350.43|22471.81|22351.81|22470.43|22350.43|9
1634280400000|2021-10-15 06:46:40|22470.13|22350.13|22471.42|22351.42|22471.42|22351.42|22470.12|22350.12|10
1634280410000|2021-10-15 06:46:50|22471.71|22351.71|22474.09|22354.09|22474.12|22354.12|22471.71|22351.71|9
1634280420000|2021-10-15 06:47:00|22473.74|22353.74|22473.23|22353.23|22474.56|22354.56|22473.23|22353.23|10
1634280430000|2021-10-15 06:47:10|22473.59|22353.59|22473.24|22353.24|22474|22354|22472.81|22352.81|10
1634280440000|2021-10-15 06:47:20|22473.17|22353.17|22473.35|22353.35|22473.75|22353.75|22473.06|22353.06|9
1634280450000|2021-10-15 06:47:30|22473.8|22353.8|22475.03|22355.03|22475.03|22355.03|22473.56|22353.56|10
1634280460000|2021-10-15 06:47:40|22475.28|22355.28|22475.75|22355.75|22475.75|22355.75|22474.42|22354.42|10
1634280470000|2021-10-15 06:47:50|22475.56|22355.56|22475.03|22355.03|22475.56|22355.56|22473.13|22353.13|10
1634280480000|2021-10-15 06:48:00|22473.48|22353.48|22470.53|22350.53|22473.48|22353.48|22470.37|22350.37|10
1634280490000|2021-10-15 06:48:10|22469.59|22349.59|22471.43|22351.43|22471.7|22351.7|22469.59|22349.59|10
1634280500000|2021-10-15 06:48:20|22471.17|22351.17|22476.75|22356.75|22476.75|22356.75|22471.17|22351.17|10
1634280510000|2021-10-15 06:48:30|22476.82|22356.82|22478.63|22358.63|22478.63|22358.63|22476.53|22356.53|10
1634280520000|2021-10-15 06:48:40|22480.07|22360.07|22483.57|22363.57|22483.57|22363.57|22480.07|22360.07|10
1634280530000|2021-10-15 06:48:50|22483.99|22363.99|22490.24|22370.24|22490.24|22370.24|22483.57|22363.57|10
1634280540000|2021-10-15 06:49:00|22490.98|22370.98|22492.47|22372.47|22492.47|22372.47|22490.01|22370.01|9
1634280550000|2021-10-15 06:49:10|22493.14|22373.14|22494.38|22374.38|22495.82|22375.82|22493.11|22373.11|10
1634280560000|2021-10-15 06:49:20|22494.59|22374.59|22496.93|22376.93|22496.93|22376.93|22494.59|22374.59|10
1634280570000|2021-10-15 06:49:30|22497.23|22377.23|22499.43|22379.43|22500.04|22380.04|22497.23|22377.23|10
1634280580000|2021-10-15 06:49:40|22499|22379|22499.3|22379.3|22500.39|22380.39|22498.85|22378.85|10
1634280590000|2021-10-15 06:49:50|22499.7|22379.7|22500.71|22380.71|22501.4|22381.4|22499.44|22379.44|10
1634280600000|2021-10-15 06:50:00|22500.74|22380.74|22499.9|22379.9|22501.33|22381.33|22499.9|22379.9|10
1634280610000|2021-10-15 06:50:10|22499.95|22379.95|22501.01|22381.01|22501.43|22381.43|22499.82|22379.82|10
1634280620000|2021-10-15 06:50:20|22501.14|22381.14|22500.42|22380.42|22501.77|22381.77|22500.42|22380.42|10
1634280630000|2021-10-15 06:50:30|22500.62|22380.62|22501.55|22381.55|22501.55|22381.55|22499.19|22379.19|10
1634280640000|2021-10-15 06:50:40|22501.26|22381.26|22502.05|22382.05|22502.05|22382.05|22500.98|22380.98|10
1634280650000|2021-10-15 06:50:50|22502.02|22382.02|22500.32|22380.32|22502.73|22382.73|22498.45|22378.45|10
1634280660000|2021-10-15 06:51:00|22500.87|22380.87|22499.34|22379.34|22500.87|22380.87|22499.34|22379.34|10
1634280670000|2021-10-15 06:51:10|22499.13|22379.13|22499.86|22379.86|22501.27|22381.27|22498.27|22378.27|9
1634280680000|2021-10-15 06:51:20|22498.83|22378.83|22503.89|22383.89|22504.18|22384.18|22498.83|22378.83|10
1634280690000|2021-10-15 06:51:30|22504.31|22384.31|22505.07|22385.07|22505.36|22385.36|22503.45|22383.45|10
1634280700000|2021-10-15 06:51:40|22505.13|22385.13|22506.36|22386.36|22506.36|22386.36|22504.76|22384.76|10
1634280710000|2021-10-15 06:51:50|22506.9|22386.9|22509.77|22389.77|22509.77|22389.77|22506.9|22386.9|10
1634280720000|2021-10-15 06:52:00|22509.57|22389.57|22504.19|22384.19|22509.57|22389.57|22503.28|22383.28|10
1634280730000|2021-10-15 06:52:10|22505.15|22385.15|22506.96|22386.96|22507.36|22387.36|22505.12|22385.12|10
1634280740000|2021-10-15 06:52:20|22507.02|22387.02|22509.83|22389.83|22509.83|22389.83|22506.63|22386.63|10
1634280750000|2021-10-15 06:52:30|22510.15|22390.15|22512.05|22392.05|22512.05|22392.05|22510.15|22390.15|10
1634280760000|2021-10-15 06:52:40|22512.27|22392.27|22512.2|22392.2|22513.53|22393.53|22512.2|22392.2|10
1634280770000|2021-10-15 06:52:50|22512.05|22392.05|22508.97|22388.97|22512.15|22392.15|22508.97|22388.97|10
1634280780000|2021-10-15 06:53:00|22509.34|22389.34|22507.15|22387.15|22509.34|22389.34|22507.15|22387.15|10
1634280790000|2021-10-15 06:53:10|22506.62|22386.62|22505.16|22385.16|22506.62|22386.62|22505.16|22385.16|9
1634280800000|2021-10-15 06:53:20|22505.83|22385.83|22508.35|22388.35|22508.35|22388.35|22505.83|22385.83|10
1634280810000|2021-10-15 06:53:30|22509.1|22389.1|22510.63|22390.63|22511.09|22391.09|22508.69|22388.69|10
1634280820000|2021-10-15 06:53:40|22510.96|22390.96|22511.3|22391.3|22512.97|22392.97|22510.48|22390.48|10
1634280830000|2021-10-15 06:53:50|22507.28|22387.28|22504.8|22384.8|22507.28|22387.28|22503.94|22383.94|10
1634280840000|2021-10-15 06:54:00|22506.11|22386.11|22504.81|22384.81|22506.49|22386.49|22504.72|22384.72|10
1634280850000|2021-10-15 06:54:10|22504.14|22384.14|22505.77|22385.77|22506.36|22386.36|22503.76|22383.76|10
1634280860000|2021-10-15 06:54:20|22505.04|22385.04|22502.66|22382.66|22505.27|22385.27|22502.42|22382.42|10
1634280870000|2021-10-15 06:54:30|22502.84|22382.84|22501.7|22381.7|22502.84|22382.84|22501.62|22381.62|10
1634280880000|2021-10-15 06:54:40|22501.53|22381.53|22502.3|22382.3|22502.3|22382.3|22500.59|22380.59|10
1634280890000|2021-10-15 06:54:50|22503.15|22383.15|22502.28|22382.28|22505.3|22385.3|22500.87|22380.87|10
1634280900000|2021-10-15 06:55:00|22502.27|22382.27|22502.49|22382.49|22502.52|22382.52|22501.16|22381.16|10
1634280910000|2021-10-15 06:55:10|22502.04|22382.04|22503.89|22383.89|22504.45|22384.45|22501.86|22381.86|10
1634280920000|2021-10-15 06:55:20|22504.15|22384.15|22499.3|22379.3|22504.52|22384.52|22499.3|22379.3|10
1634280930000|2021-10-15 06:55:30|22498.41|22378.41|22488.29|22368.29|22498.41|22378.41|22488.29|22368.29|10
1634280940000|2021-10-15 06:55:40|22487.12|22367.12|22491.25|22371.25|22491.25|22371.25|22484.49|22364.49|10
1634280950000|2021-10-15 06:55:50|22492.42|22372.42|22498.8|22378.8|22500.54|22380.54|22492.42|22372.42|10
1634280960000|2021-10-15 06:56:00|22498.43|22378.43|22500.52|22380.52|22501.15|22381.15|22497.98|22377.98|10
1634280970000|2021-10-15 06:56:10|22500.05|22380.05|22499.52|22379.52|22500.3|22380.3|22499.52|22379.52|10
1634280980000|2021-10-15 06:56:20|22499.07|22379.07|22496.24|22376.24|22499.07|22379.07|22494.69|22374.69|10
1634280990000|2021-10-15 06:56:30|22496.33|22376.33|22496.95|22376.95|22497.19|22377.19|22496.32|22376.32|10
1634281000000|2021-10-15 06:56:40|22497.85|22377.85|22497.97|22377.97|22498.74|22378.74|22497.61|22377.61|10
1634281010000|2021-10-15 06:56:50|22497.94|22377.94|22499.29|22379.29|22499.29|22379.29|22497.9|22377.9|10
1634281020000|2021-10-15 06:57:00|22499.02|22379.02|22496.72|22376.72|22499.02|22379.02|22495.4|22375.4|10
1634281030000|2021-10-15 06:57:10|22496.12|22376.12|22496.34|22376.34|22496.4|22376.4|22494.54|22374.54|10
1634281040000|2021-10-15 06:57:20|22496.03|22376.03|22494.38|22374.38|22496.03|22376.03|22494.23|22374.23|9
1634281050000|2021-10-15 06:57:30|22494.37|22374.37|22495.11|22375.11|22495.11|22375.11|22493.32|22373.32|10
1634281060000|2021-10-15 06:57:40|22495.21|22375.21|22492.7|22372.7|22495.21|22375.21|22492.7|22372.7|9
1634281070000|2021-10-15 06:57:50|22492.88|22372.88|22493.28|22373.28|22493.85|22373.85|22492.85|22372.85|10
1634281080000|2021-10-15 06:58:00|22493.09|22373.09|22491.59|22371.59|22493.45|22373.45|22491.59|22371.59|10
1634281090000|2021-10-15 06:58:10|22491.3|22371.3|22480.14|22360.14|22491.3|22371.3|22479.78|22359.78|10
1634281100000|2021-10-15 06:58:20|22479.72|22359.72|22483.09|22363.09|22483.09|22363.09|22478.78|22358.78|10
1634281110000|2021-10-15 06:58:30|22483.51|22363.51|22490.18|22370.18|22490.18|22370.18|22483.51|22363.51|10
1634281120000|2021-10-15 06:58:40|22490.2|22370.2|22493.51|22373.51|22493.51|22373.51|22490.2|22370.2|10
1634281130000|2021-10-15 06:58:50|22494.8|22374.8|22497.84|22377.84|22498.17|22378.17|22494.8|22374.8|10
1634281140000|2021-10-15 06:59:00|22498.03|22378.03|22500.95|22380.95|22501.15|22381.15|22497.38|22377.38|10
1634281150000|2021-10-15 06:59:10|22500.47|22380.47|22502.11|22382.11|22502.39|22382.39|22500.31|22380.31|10
1634281160000|2021-10-15 06:59:20|22502.27|22382.27|22503.09|22383.09|22503.09|22383.09|22501.02|22381.02|10
1634281170000|2021-10-15 06:59:30|22503.5|22383.5|22506.17|22386.17|22506.17|22386.17|22503.31|22383.31|10
1634281180000|2021-10-15 06:59:40|22505.8|22385.8|22507.98|22387.98|22508.35|22388.35|22505.46|22385.46|10
1634281190000|2021-10-15 06:59:50|22508.28|22388.28|22508.5|22388.5|22510.27|22390.27|22508.28|22388.28|10
1634281200000|2021-10-15 07:00:00|22508.11|22388.11|22502.95|22382.95|22508.11|22388.11|22502.95|22382.95|10
1634281210000|2021-10-15 07:00:10|22503.03|22383.03|22496.28|22376.28|22503.03|22383.03|22496.19|22376.19|10
1634281220000|2021-10-15 07:00:20|22495.98|22375.98|22492.68|22372.68|22496.08|22376.08|22492.56|22372.56|10
1634281230000|2021-10-15 07:00:30|22492.01|22372.01|22495.01|22375.01|22495.01|22375.01|22491.98|22371.98|10
1634281240000|2021-10-15 07:00:40|22494.52|22374.52|22494.54|22374.54|22496.19|22376.19|22494.52|22374.52|10
1634281250000|2021-10-15 07:00:50|22494.82|22374.82|22493.7|22373.7|22494.82|22374.82|22493.38|22373.38|10
1634281260000|2021-10-15 07:01:00|22493.27|22373.27|22491.35|22371.35|22493.27|22373.27|22491.35|22371.35|10
1634281270000|2021-10-15 07:01:10|22492.45|22372.45|22490.15|22370.15|22492.45|22372.45|22490.15|22370.15|10
1634281280000|2021-10-15 07:01:20|22490.37|22370.37|22490.65|22370.65|22490.65|22370.65|22489.39|22369.39|10
1634281290000|2021-10-15 07:01:30|22490.69|22370.69|22489.21|22369.21|22491.16|22371.16|22489.21|22369.21|10
1634281300000|2021-10-15 07:01:40|22488.91|22368.91|22484.64|22364.64|22488.91|22368.91|22484.46|22364.46|10
1634281310000|2021-10-15 07:01:50|22485.02|22365.02|22485.56|22365.56|22485.91|22365.91|22484.5|22364.5|10
1634281320000|2021-10-15 07:02:00|22485|22365|22483.92|22363.92|22485|22365|22482.4|22362.4|10
1634281330000|2021-10-15 07:02:10|22484.35|22364.35|22483.85|22363.85|22484.64|22364.64|22482.15|22362.15|10
1634281340000|2021-10-15 07:02:20|22483.82|22363.82|22484.52|22364.52|22484.82|22364.82|22483.42|22363.42|8
1634281350000|2021-10-15 07:02:30|22484.05|22364.05|22484.29|22364.29|22484.29|22364.29|22483.49|22363.49|10
1634281360000|2021-10-15 07:02:40|22484.56|22364.56|22484.14|22364.14|22484.77|22364.77|22483.95|22363.95|10
1634281370000|2021-10-15 07:02:50|22484.6|22364.6|22484.55|22364.55|22484.62|22364.62|22483.72|22363.72|10
1634281380000|2021-10-15 07:03:00|22484.48|22364.48|22488.83|22368.83|22488.83|22368.83|22484.48|22364.48|10
1634281390000|2021-10-15 07:03:10|22488.89|22368.89|22500.16|22380.16|22500.16|22380.16|22488.89|22368.89|10
1634281400000|2021-10-15 07:03:20|22500.14|22380.14|22499.77|22379.77|22500.72|22380.72|22499.4|22379.4|10
1634281410000|2021-10-15 07:03:30|22500.77|22380.77|22505.08|22385.08|22505.08|22385.08|22500.77|22380.77|9
1634281420000|2021-10-15 07:03:40|22504.84|22384.84|22504.19|22384.19|22506.04|22386.04|22503.51|22383.51|10
1634281430000|2021-10-15 07:03:50|22504.38|22384.38|22506.25|22386.25|22506.25|22386.25|22504.14|22384.14|10
1634281440000|2021-10-15 07:04:00|22505.87|22385.87|22504.07|22384.07|22506.96|22386.96|22504.07|22384.07|10
1634281450000|2021-10-15 07:04:10|22503.16|22383.16|22503.13|22383.13|22503.16|22383.16|22502|22382|10
1634281460000|2021-10-15 07:04:20|22503.09|22383.09|22499.07|22379.07|22503.09|22383.09|22499.07|22379.07|10
1634281470000|2021-10-15 07:04:30|22498.79|22378.79|22497|22377|22498.79|22378.79|22497|22377|9
1634281480000|2021-10-15 07:04:40|22496.2|22376.2|22494.37|22374.37|22496.2|22376.2|22494.34|22374.34|10
1634281490000|2021-10-15 07:04:50|22494.22|22374.22|22495.27|22375.27|22495.27|22375.27|22493.17|22373.17|10
1634281500000|2021-10-15 07:05:00|22495.35|22375.35|22496.9|22376.9|22498.03|22378.03|22495.35|22375.35|10
1634281510000|2021-10-15 07:05:10|22497.05|22377.05|22497.89|22377.89|22498.2|22378.2|22497.05|22377.05|10
1634281520000|2021-10-15 07:05:20|22498.06|22378.06|22492.99|22372.99|22498.06|22378.06|22492.83|22372.83|10
1634281530000|2021-10-15 07:05:30|22493.43|22373.43|22491.42|22371.42|22494.57|22374.57|22491.42|22371.42|9
1634281540000|2021-10-15 07:05:40|22491.39|22371.39|22491.05|22371.05|22491.39|22371.39|22490.23|22370.23|10
1634281550000|2021-10-15 07:05:50|22490.4|22370.4|22491.63|22371.63|22491.63|22371.63|22490.4|22370.4|8
1634281560000|2021-10-15 07:06:00|22492.09|22372.09|22492.99|22372.99|22493.85|22373.85|22492.09|22372.09|9
1634281570000|2021-10-15 07:06:10|22493.45|22373.45|22492.36|22372.36|22493.45|22373.45|22491.59|22371.59|9
1634281580000|2021-10-15 07:06:20|22492.47|22372.47|22500.88|22380.88|22500.88|22380.88|22492.47|22372.47|10
1634281590000|2021-10-15 07:06:30|22500.75|22380.75|22503.64|22383.64|22503.64|22383.64|22500.31|22380.31|10
1634281600000|2021-10-15 07:06:40|22503.76|22383.76|22504.55|22384.55|22504.66|22384.66|22503.76|22383.76|10
1634281610000|2021-10-15 07:06:50|22505.48|22385.48|22504.98|22384.98|22505.68|22385.68|22503.95|22383.95|10
1634281620000|2021-10-15 07:07:00|22504.88|22384.88|22501.87|22381.87|22505.87|22385.87|22501.87|22381.87|10
1634281630000|2021-10-15 07:07:10|22502.44|22382.44|22501.28|22381.28|22502.44|22382.44|22500.46|22380.46|10
1634281640000|2021-10-15 07:07:20|22500.9|22380.9|22504.22|22384.22|22504.22|22384.22|22500.9|22380.9|9
1634281650000|2021-10-15 07:07:30|22504.2|22384.2|22504.52|22384.52|22504.99|22384.99|22504.17|22384.17|9
1634281660000|2021-10-15 07:07:40|22503.77|22383.77|22504.25|22384.25|22504.41|22384.41|22503.47|22383.47|10
1634281670000|2021-10-15 07:07:50|22504.04|22384.04|22502.98|22382.98|22504.09|22384.09|22502.83|22382.83|10
1634281680000|2021-10-15 07:08:00|22503.04|22383.04|22503.49|22383.49|22503.58|22383.58|22503.04|22383.04|9
1634281690000|2021-10-15 07:08:10|22503.53|22383.53|22507.25|22387.25|22507.25|22387.25|22503.53|22383.53|10
1634281700000|2021-10-15 07:08:20|22507.34|22387.34|22506.16|22386.16|22507.34|22387.34|22506.16|22386.16|10
1634281710000|2021-10-15 07:08:30|22505.86|22385.86|22503.54|22383.54|22505.86|22385.86|22503.54|22383.54|10
1634281720000|2021-10-15 07:08:40|22503.36|22383.36|22504.08|22384.08|22504.12|22384.12|22503.22|22383.22|9
1634281730000|2021-10-15 07:08:50|22503.98|22383.98|22504.45|22384.45|22505.37|22385.37|22503.98|22383.98|10
1634281740000|2021-10-15 07:09:00|22505.37|22385.37|22504.69|22384.69|22505.38|22385.38|22504.31|22384.31|10
1634281750000|2021-10-15 07:09:10|22504.79|22384.79|22502.81|22382.81|22504.79|22384.79|22502.81|22382.81|10
1634281760000|2021-10-15 07:09:20|22501.73|22381.73|22495.35|22375.35|22501.73|22381.73|22495.35|22375.35|9
1634281770000|2021-10-15 07:09:30|22494.66|22374.66|22488.38|22368.38|22494.66|22374.66|22488.38|22368.38|10
1634281780000|2021-10-15 07:09:40|22488.32|22368.32|22485.34|22365.34|22488.32|22368.32|22485.34|22365.34|9
1634281790000|2021-10-15 07:09:50|22485.95|22365.95|22481.42|22361.42|22485.95|22365.95|22481.42|22361.42|10
1634281800000|2021-10-15 07:10:00|22480.15|22360.15|22480.09|22360.09|22481.69|22361.69|22480.09|22360.09|10
1634281810000|2021-10-15 07:10:10|22479.98|22359.98|22472.72|22352.72|22479.98|22359.98|22471.2|22351.2|10
1634281820000|2021-10-15 07:10:20|22472.77|22352.77|22476.47|22356.47|22476.47|22356.47|22472.77|22352.77|10
1634281830000|2021-10-15 07:10:30|22475.83|22355.83|22479.78|22359.78|22479.78|22359.78|22475.83|22355.83|10
1634281840000|2021-10-15 07:10:40|22479.1|22359.1|22480.71|22360.71|22480.71|22360.71|22478.78|22358.78|10
1634281850000|2021-10-15 07:10:50|22481.08|22361.08|22485.33|22365.33|22485.33|22365.33|22481.08|22361.08|10
1634281860000|2021-10-15 07:11:00|22484.97|22364.97|22483.33|22363.33|22484.97|22364.97|22483.33|22363.33|10
1634281870000|2021-10-15 07:11:10|22482.68|22362.68|22477.96|22357.96|22482.68|22362.68|22477.96|22357.96|8
1634281880000|2021-10-15 07:11:20|22478.19|22358.19|22477.33|22357.33|22478.69|22358.69|22476.5|22356.5|10
1634281890000|2021-10-15 07:11:30|22477.25|22357.25|22475.81|22355.81|22477.25|22357.25|22475.81|22355.81|10
1634281900000|2021-10-15 07:11:40|22475.58|22355.58|22473.57|22353.57|22475.71|22355.71|22473.57|22353.57|8
1634281910000|2021-10-15 07:11:50|22473.71|22353.71|22470.88|22350.88|22473.78|22353.78|22470.67|22350.67|10
1634281920000|2021-10-15 07:12:00|22470.32|22350.32|22469.98|22349.98|22471.11|22351.11|22469.19|22349.19|10
1634281930000|2021-10-15 07:12:10|22469.2|22349.2|22468.27|22348.27|22469.52|22349.52|22467.85|22347.85|9
1634281940000|2021-10-15 07:12:20|22468.23|22348.23|22466.48|22346.48|22468.42|22348.42|22466.48|22346.48|10
1634281950000|2021-10-15 07:12:30|22466.34|22346.34|22467.26|22347.26|22467.26|22347.26|22466.27|22346.27|10
1634281960000|2021-10-15 07:12:40|22467.3|22347.3|22467.94|22347.94|22467.95|22347.95|22467.03|22347.03|10
1634281970000|2021-10-15 07:12:50|22467.68|22347.68|22467.26|22347.26|22467.68|22347.68|22466.73|22346.73|10
1634281980000|2021-10-15 07:13:00|22467.3|22347.3|22465.8|22345.8|22467.3|22347.3|22465.64|22345.64|10
1634281990000|2021-10-15 07:13:10|22465.2|22345.2|22463.14|22343.14|22465.41|22345.41|22463.06|22343.06|10
1634282000000|2021-10-15 07:13:20|22462.96|22342.96|22463.5|22343.5|22463.5|22343.5|22461.84|22341.84|10
1634282010000|2021-10-15 07:13:30|22463.22|22343.22|22464.95|22344.95|22464.95|22344.95|22462.95|22342.95|10
1634282020000|2021-10-15 07:13:40|22465.9|22345.9|22466.23|22346.23|22467.64|22347.64|22465.9|22345.9|10
1634282030000|2021-10-15 07:13:50|22466.76|22346.76|22470.2|22350.2|22470.49|22350.49|22465.73|22345.73|9
1634282040000|2021-10-15 07:14:00|22470.59|22350.59|22474.03|22354.03|22474.25|22354.25|22470.59|22350.59|10
1634282050000|2021-10-15 07:14:10|22474.45|22354.45|22474.88|22354.88|22475.32|22355.32|22474.3|22354.3|10
1634282060000|2021-10-15 07:14:20|22474.63|22354.63|22474.75|22354.75|22474.88|22354.88|22472.44|22352.44|10
1634282070000|2021-10-15 07:14:30|22473.98|22353.98|22474.86|22354.86|22475.01|22355.01|22473.98|22353.98|10
1634282080000|2021-10-15 07:14:40|22474.37|22354.37|22472.92|22352.92|22474.87|22354.87|22472.44|22352.44|10
1634282090000|2021-10-15 07:14:50|22472.85|22352.85|22472.88|22352.88|22473.19|22353.19|22472.76|22352.76|9
1634282100000|2021-10-15 07:15:00|22472.38|22352.38|22472.78|22352.78|22472.78|22352.78|22471.89|22351.89|10
1634282110000|2021-10-15 07:15:10|22472|22352|22473.39|22353.39|22473.73|22353.73|22471.94|22351.94|10
1634282120000|2021-10-15 07:15:20|22473.16|22353.16|22473.02|22353.02|22473.91|22353.91|22473.01|22353.01|9
1634282130000|2021-10-15 07:15:30|22472.15|22352.15|22473.16|22353.16|22474.04|22354.04|22472.05|22352.05|10
1634282140000|2021-10-15 07:15:40|22473.14|22353.14|22474.1|22354.1|22474.31|22354.31|22473.14|22353.14|10
1634282150000|2021-10-15 07:15:50|22474|22354|22475.99|22355.99|22475.99|22355.99|22474|22354|10
1634282160000|2021-10-15 07:16:00|22475.81|22355.81|22474.94|22354.94|22476.21|22356.21|22474.94|22354.94|10
1634282170000|2021-10-15 07:16:10|22474.37|22354.37|22474.15|22354.15|22475.26|22355.26|22474.15|22354.15|10
1634282180000|2021-10-15 07:16:20|22473.92|22353.92|22472.95|22352.95|22474.43|22354.43|22472.95|22352.95|10
1634282190000|2021-10-15 07:16:30|22472.64|22352.64|22470.16|22350.16|22472.71|22352.71|22470.1|22350.1|8
1634282200000|2021-10-15 07:16:40|22469.92|22349.92|22465.15|22345.15|22469.98|22349.98|22465.15|22345.15|10
1634282210000|2021-10-15 07:16:50|22462.93|22342.93|22454.67|22334.67|22462.93|22342.93|22454.67|22334.67|9
1634282220000|2021-10-15 07:17:00|22454.6|22334.6|22447.54|22327.54|22454.6|22334.6|22447.54|22327.54|10
1634282230000|2021-10-15 07:17:10|22447.78|22327.78|22445.46|22325.46|22447.78|22327.78|22443.52|22323.52|9
1634282240000|2021-10-15 07:17:20|22446.86|22326.86|22447.46|22327.46|22447.46|22327.46|22445.88|22325.88|10
1634282250000|2021-10-15 07:17:30|22447.23|22327.23|22446.08|22326.08|22447.59|22327.59|22445.85|22325.85|10
1634282260000|2021-10-15 07:17:40|22445.68|22325.68|22446.67|22326.67|22446.67|22326.67|22444.18|22324.18|10
1634282270000|2021-10-15 07:17:50|22445.69|22325.69|22444.66|22324.66|22445.69|22325.69|22444.58|22324.58|10
1634282280000|2021-10-15 07:18:00|22444.27|22324.27|22441.59|22321.59|22444.27|22324.27|22441.28|22321.28|10
1634282290000|2021-10-15 07:18:10|22441.58|22321.58|22441.43|22321.43|22442.42|22322.42|22441.43|22321.43|9
1634282300000|2021-10-15 07:18:20|22442.84|22322.84|22447.57|22327.57|22447.57|22327.57|22442.84|22322.84|10
1634282310000|2021-10-15 07:18:30|22448.81|22328.81|22446.58|22326.58|22449.48|22329.48|22446.58|22326.58|10
1634282320000|2021-10-15 07:18:40|22447.36|22327.36|22442.32|22322.32|22447.36|22327.36|22442.32|22322.32|10
1634282330000|2021-10-15 07:18:50|22441.87|22321.87|22443.6|22323.6|22443.63|22323.63|22441.44|22321.44|9
1634282340000|2021-10-15 07:19:00|22443.61|22323.61|22446.11|22326.11|22446.11|22326.11|22443.6|22323.6|10
1634282350000|2021-10-15 07:19:10|22445.73|22325.73|22449.08|22329.08|22449.46|22329.46|22445.73|22325.73|10
1634282360000|2021-10-15 07:19:20|22448.9|22328.9|22446.04|22326.04|22448.9|22328.9|22445.74|22325.74|10
1634282370000|2021-10-15 07:19:30|22446.6|22326.6|22447.11|22327.11|22447.27|22327.27|22446.6|22326.6|10
1634282380000|2021-10-15 07:19:40|22447.16|22327.16|22446.07|22326.07|22447.17|22327.17|22446.07|22326.07|9
1634282390000|2021-10-15 07:19:50|22445.79|22325.79|22446.09|22326.09|22446.16|22326.16|22445.44|22325.44|10
1634282400000|2021-10-15 07:20:00|22446.03|22326.03|22442.61|22322.61|22447|22327|22442.4|22322.4|10
1634282410000|2021-10-15 07:20:10|22442.98|22322.98|22442.72|22322.72|22443.79|22323.79|22442.46|22322.46|9
1634282420000|2021-10-15 07:20:20|22443.44|22323.44|22444.65|22324.65|22444.8|22324.8|22442.72|22322.72|9
1634282430000|2021-10-15 07:20:30|22445.33|22325.33|22447.12|22327.12|22447.12|22327.12|22444.62|22324.62|10
1634282440000|2021-10-15 07:20:40|22446.81|22326.81|22445.9|22325.9|22447.39|22327.39|22445.72|22325.72|10
1634282450000|2021-10-15 07:20:50|22446.27|22326.27|22444.53|22324.53|22446.39|22326.39|22444.53|22324.53|10
1634282460000|2021-10-15 07:21:00|22444.15|22324.15|22443.53|22323.53|22444.74|22324.74|22443.53|22323.53|10
1634282470000|2021-10-15 07:21:10|22443.27|22323.27|22444.22|22324.22|22445.39|22325.39|22443.27|22323.27|9
1634282480000|2021-10-15 07:21:20|22444.28|22324.28|22447.9|22327.9|22447.9|22327.9|22444.28|22324.28|10
1634282490000|2021-10-15 07:21:30|22449.31|22329.31|22450.78|22330.78|22451|22331|22448.91|22328.91|10
1634282500000|2021-10-15 07:21:40|22450.89|22330.89|22451.15|22331.15|22451.41|22331.41|22450.59|22330.59|10
1634282510000|2021-10-15 07:21:50|22452.11|22332.11|22450.17|22330.17|22452.81|22332.81|22450.17|22330.17|10
1634282520000|2021-10-15 07:22:00|22450.45|22330.45|22450.47|22330.47|22450.47|22330.47|22448.37|22328.37|9
1634282530000|2021-10-15 07:22:10|22450.62|22330.62|22451.42|22331.42|22451.42|22331.42|22450.33|22330.33|9
1634282540000|2021-10-15 07:22:20|22451.73|22331.73|22453.3|22333.3|22453.43|22333.43|22451.69|22331.69|9
1634282550000|2021-10-15 07:22:30|22453.5|22333.5|22451.96|22331.96|22454.35|22334.35|22451.96|22331.96|10
1634282560000|2021-10-15 07:22:40|22451.77|22331.77|22448.3|22328.3|22452.16|22332.16|22448.3|22328.3|9
1634282570000|2021-10-15 07:22:50|22447.39|22327.39|22438.71|22318.71|22447.39|22327.39|22438.71|22318.71|10
1634282580000|2021-10-15 07:23:00|22438.65|22318.65|22440.29|22320.29|22440.29|22320.29|22437.79|22317.79|10
1634282590000|2021-10-15 07:23:10|22439|22319|22439.48|22319.48|22439.48|22319.48|22438.93|22318.93|10
1634282600000|2021-10-15 07:23:20|22439.26|22319.26|22436.3|22316.3|22439.26|22319.26|22436.3|22316.3|8
1634282610000|2021-10-15 07:23:30|22436.08|22316.08|22429.08|22309.08|22436.47|22316.47|22429.08|22309.08|9
1634282620000|2021-10-15 07:23:40|22430.55|22310.55|22429.95|22309.95|22432.41|22312.41|22429.94|22309.94|10
1634282630000|2021-10-15 07:23:50|22430.31|22310.31|22429.36|22309.36|22430.86|22310.86|22428.31|22308.31|10
1634282640000|2021-10-15 07:24:00|22428.75|22308.75|22422.96|22302.96|22428.75|22308.75|22422.96|22302.96|10
1634282650000|2021-10-15 07:24:10|22423.16|22303.16|22423.7|22303.7|22423.7|22303.7|22421.9|22301.9|10
1634282660000|2021-10-15 07:24:20|22423.32|22303.32|22425.84|22305.84|22427.68|22307.68|22423.32|22303.32|10
1634282670000|2021-10-15 07:24:30|22425.51|22305.51|22410.04|22290.04|22425.51|22305.51|22410.04|22290.04|10
1634282680000|2021-10-15 07:24:40|22410.44|22290.44|22413.03|22293.03|22413.03|22293.03|22408.86|22288.86|9
1634282690000|2021-10-15 07:24:50|22414.94|22294.94|22418.35|22298.35|22418.35|22298.35|22414.94|22294.94|10
1634282700000|2021-10-15 07:25:00|22419.14|22299.14|22420.5|22300.5|22421.19|22301.19|22418.96|22298.96|10
1634282710000|2021-10-15 07:25:10|22420.94|22300.94|22417.25|22297.25|22420.94|22300.94|22417.25|22297.25|10
1634282720000|2021-10-15 07:25:20|22417.22|22297.22|22418.48|22298.48|22418.48|22298.48|22415.49|22295.49|10
1634282730000|2021-10-15 07:25:30|22418.13|22298.13|22419.79|22299.79|22419.9|22299.9|22418.13|22298.13|10
1634282740000|2021-10-15 07:25:40|22420.32|22300.32|22421.3|22301.3|22422.16|22302.16|22420.17|22300.17|10
1634282750000|2021-10-15 07:25:50|22421.26|22301.26|22421.11|22301.11|22421.9|22301.9|22421.05|22301.05|10
1634282760000|2021-10-15 07:26:00|22420.52|22300.52|22415|22295|22420.52|22300.52|22415|22295|10
1634282770000|2021-10-15 07:26:10|22414.01|22294.01|22409.33|22289.33|22414.01|22294.01|22409.06|22289.06|10
1634282780000|2021-10-15 07:26:20|22408.88|22288.88|22404.9|22284.9|22408.88|22288.88|22404.9|22284.9|10
1634282790000|2021-10-15 07:26:30|22405.14|22285.14|22402.49|22282.49|22405.3|22285.3|22402.49|22282.49|10
1634282800000|2021-10-15 07:26:40|22402.83|22282.83|22404.6|22284.6|22404.6|22284.6|22402.77|22282.77|10
1634282810000|2021-10-15 07:26:50|22404.62|22284.62|22407.44|22287.44|22407.44|22287.44|22404.62|22284.62|10
1634282820000|2021-10-15 07:27:00|22408.11|22288.11|22407.86|22287.86|22408.14|22288.14|22406.88|22286.88|9
1634282830000|2021-10-15 07:27:10|22406.18|22286.18|22402.11|22282.11|22406.18|22286.18|22402.07|22282.07|9
1634282840000|2021-10-15 07:27:20|22402.34|22282.34|22402.3|22282.3|22402.57|22282.57|22401.59|22281.59|9
1634282850000|2021-10-15 07:27:30|22402.31|22282.31|22402.1|22282.1|22402.5|22282.5|22401.23|22281.23|10
1634282860000|2021-10-15 07:27:40|22401.76|22281.76|22399.8|22279.8|22401.95|22281.95|22399.38|22279.38|9
1634282870000|2021-10-15 07:27:50|22399.46|22279.46|22398.67|22278.67|22400.41|22280.41|22398.67|22278.67|10
1634282880000|2021-10-15 07:28:00|22398.85|22278.85|22393.28|22273.28|22398.85|22278.85|22393.28|22273.28|10
1634282890000|2021-10-15 07:28:10|22393.15|22273.15|22392.58|22272.58|22393.77|22273.77|22391.23|22271.23|10
1634282900000|2021-10-15 07:28:20|22392.93|22272.93|22395.03|22275.03|22395.03|22275.03|22392.93|22272.93|10
1634282910000|2021-10-15 07:28:30|22395.41|22275.41|22397.11|22277.11|22397.29|22277.29|22395.41|22275.41|9
1634282920000|2021-10-15 07:28:40|22397.35|22277.35|22398.88|22278.88|22399.57|22279.57|22396.83|22276.83|10
1634282930000|2021-10-15 07:28:50|22399.87|22279.87|22400.2|22280.2|22401.25|22281.25|22399.52|22279.52|10
1634282940000|2021-10-15 07:29:00|22401.06|22281.06|22401.12|22281.12|22402.01|22282.01|22400.98|22280.98|10
1634282950000|2021-10-15 07:29:10|22401.5|22281.5|22399.55|22279.55|22401.5|22281.5|22399.33|22279.33|10
1634282960000|2021-10-15 07:29:20|22399.95|22279.95|22399.69|22279.69|22400.36|22280.36|22399.61|22279.61|10
1634282970000|2021-10-15 07:29:30|22399.53|22279.53|22399.85|22279.85|22400.77|22280.77|22399.27|22279.27|10
1634282980000|2021-10-15 07:29:40|22399.81|22279.81|22400.07|22280.07|22400.48|22280.48|22399.66|22279.66|9
1634282990000|2021-10-15 07:29:50|22400.04|22280.04|22401.71|22281.71|22401.81|22281.81|22399.53|22279.53|10
1634283000000|2021-10-15 07:30:00|22401.63|22281.63|22403.36|22283.36|22403.36|22283.36|22400.26|22280.26|10
1634283010000|2021-10-15 07:30:10|22403.8|22283.8|22408.29|22288.29|22408.29|22288.29|22403.8|22283.8|10
1634283020000|2021-10-15 07:30:20|22409.17|22289.17|22407.6|22287.6|22409.89|22289.89|22406.88|22286.88|10
1634283030000|2021-10-15 07:30:30|22407.95|22287.95|22408.67|22288.67|22409.05|22289.05|22407.78|22287.78|10
1634283040000|2021-10-15 07:30:40|22407.89|22287.89|22407.7|22287.7|22408.14|22288.14|22407.46|22287.46|9
1634283050000|2021-10-15 07:30:50|22407.76|22287.76|22411.55|22291.55|22411.96|22291.96|22407.76|22287.76|10
1634283060000|2021-10-15 07:31:00|22411.79|22291.79|22414.22|22294.22|22414.34|22294.34|22411.79|22291.79|10
1634283070000|2021-10-15 07:31:10|22414.63|22294.63|22416.78|22296.78|22416.78|22296.78|22413.66|22293.66|10
1634283080000|2021-10-15 07:31:20|22416.98|22296.98|22418.88|22298.88|22418.88|22298.88|22416.98|22296.98|10
1634283090000|2021-10-15 07:31:30|22418.86|22298.86|22420.44|22300.44|22420.44|22300.44|22418.86|22298.86|10
1634283100000|2021-10-15 07:31:40|22421.13|22301.13|22419.9|22299.9|22421.13|22301.13|22418.87|22298.87|9
1634283110000|2021-10-15 07:31:50|22419.17|22299.17|22414.99|22294.99|22419.17|22299.17|22414.99|22294.99|10
1634283120000|2021-10-15 07:32:00|22415.93|22295.93|22415.56|22295.56|22416.37|22296.37|22415.56|22295.56|10
1634283130000|2021-10-15 07:32:10|22415.13|22295.13|22412.63|22292.63|22415.13|22295.13|22412.63|22292.63|10
1634283140000|2021-10-15 07:32:20|22411.84|22291.84|22406.86|22286.86|22411.84|22291.84|22406.86|22286.86|9
1634283150000|2021-10-15 07:32:30|22406.31|22286.31|22402.95|22282.95|22406.64|22286.64|22402.95|22282.95|9
1634283160000|2021-10-15 07:32:40|22403.64|22283.64|22405.8|22285.8|22405.8|22285.8|22403.32|22283.32|10
1634283170000|2021-10-15 07:32:50|22405.77|22285.77|22407.69|22287.69|22407.72|22287.72|22405.77|22285.77|10
1634283180000|2021-10-15 07:33:00|22407.64|22287.64|22408.94|22288.94|22408.94|22288.94|22407.61|22287.61|9
1634283190000|2021-10-15 07:33:10|22409.27|22289.27|22411.92|22291.92|22411.92|22291.92|22409.27|22289.27|10
1634283200000|2021-10-15 07:33:20|22411.41|22291.41|22411.91|22291.91|22412.2|22292.2|22410.7|22290.7|10
1634283210000|2021-10-15 07:33:30|22411.64|22291.64|22413.62|22293.62|22413.62|22293.62|22411.64|22291.64|10
1634283220000|2021-10-15 07:33:40|22413.6|22293.6|22413.68|22293.68|22414.25|22294.25|22413.6|22293.6|10
1634283230000|2021-10-15 07:33:50|22413.53|22293.53|22413.79|22293.79|22414.6|22294.6|22413.53|22293.53|10
1634283240000|2021-10-15 07:34:00|22414.56|22294.56|22414.51|22294.51|22414.69|22294.69|22414.31|22294.31|8
1634283250000|2021-10-15 07:34:10|22414.33|22294.33|22417.12|22297.12|22417.12|22297.12|22414.33|22294.33|10
1634283260000|2021-10-15 07:34:20|22418.45|22298.45|22424.04|22304.04|22424.05|22304.05|22418.45|22298.45|10
1634283270000|2021-10-15 07:34:30|22423.94|22303.94|22426.07|22306.07|22426.07|22306.07|22423.94|22303.94|10
1634283280000|2021-10-15 07:34:40|22426.12|22306.12|22422.1|22302.1|22426.19|22306.19|22422.1|22302.1|10
1634283290000|2021-10-15 07:34:50|22420.7|22300.7|22421.94|22301.94|22422.11|22302.11|22419.39|22299.39|10
1634283300000|2021-10-15 07:35:00|22422.15|22302.15|22424.23|22304.23|22424.23|22304.23|22422.07|22302.07|10
1634283310000|2021-10-15 07:35:10|22424.38|22304.38|22426.45|22306.45|22426.77|22306.77|22424.35|22304.35|10
1634283320000|2021-10-15 07:35:20|22426.6|22306.6|22427.68|22307.68|22427.68|22307.68|22426.55|22306.55|10
1634283330000|2021-10-15 07:35:30|22428.52|22308.52|22427.58|22307.58|22428.69|22308.69|22427.58|22307.58|10
1634283340000|2021-10-15 07:35:40|22427.79|22307.79|22429.45|22309.45|22429.45|22309.45|22427.72|22307.72|10
1634283350000|2021-10-15 07:35:50|22429.86|22309.86|22430.23|22310.23|22430.29|22310.29|22429.66|22309.66|10
1634283360000|2021-10-15 07:36:00|22430.29|22310.29|22428.59|22308.59|22430.29|22310.29|22427.97|22307.97|9
1634283370000|2021-10-15 07:36:10|22428.28|22308.28|22430.32|22310.32|22430.32|22310.32|22428.28|22308.28|10
1634283380000|2021-10-15 07:36:20|22430.47|22310.47|22431.93|22311.93|22431.93|22311.93|22429.88|22309.88|10
1634283390000|2021-10-15 07:36:30|22434.59|22314.59|22431.07|22311.07|22434.59|22314.59|22431.07|22311.07|10
1634283400000|2021-10-15 07:36:40|22430.63|22310.63|22429.35|22309.35|22430.63|22310.63|22429.35|22309.35|10
1634283410000|2021-10-15 07:36:50|22429.3|22309.3|22427.94|22307.94|22429.5|22309.5|22427.94|22307.94|9
1634283420000|2021-10-15 07:37:00|22427.91|22307.91|22428.75|22308.75|22428.75|22308.75|22427.47|22307.47|10
1634283430000|2021-10-15 07:37:10|22428.67|22308.67|22429.15|22309.15|22429.15|22309.15|22427.73|22307.73|10
1634283440000|2021-10-15 07:37:20|22429.67|22309.67|22429.95|22309.95|22429.95|22309.95|22429.44|22309.44|10
1634283450000|2021-10-15 07:37:30|22429.98|22309.98|22427.9|22307.9|22429.98|22309.98|22427.45|22307.45|10
1634283460000|2021-10-15 07:37:40|22427.75|22307.75|22425.48|22305.48|22427.75|22307.75|22425.35|22305.35|9
1634283470000|2021-10-15 07:37:50|22425.69|22305.69|22425.81|22305.81|22426.42|22306.42|22425.54|22305.54|10
1634283480000|2021-10-15 07:38:00|22426.11|22306.11|22425.57|22305.57|22426.11|22306.11|22425.3|22305.3|10
1634283490000|2021-10-15 07:38:10|22425.79|22305.79|22427.24|22307.24|22427.25|22307.25|22425.14|22305.14|10
1634283500000|2021-10-15 07:38:20|22427.05|22307.05|22426.4|22306.4|22428.52|22308.52|22426.22|22306.22|10
1634283510000|2021-10-15 07:38:30|22426.55|22306.55|22426.5|22306.5|22426.55|22306.55|22425.53|22305.53|10
1634283520000|2021-10-15 07:38:40|22425.88|22305.88|22425.87|22305.87|22426.5|22306.5|22425.7|22305.7|10
1634283530000|2021-10-15 07:38:50|22425.82|22305.82|22425.57|22305.57|22425.98|22305.98|22424.83|22304.83|10
1634283540000|2021-10-15 07:39:00|22425.62|22305.62|22424.43|22304.43|22425.62|22305.62|22424.26|22304.26|10
1634283550000|2021-10-15 07:39:10|22424.73|22304.73|22424.78|22304.78|22424.95|22304.95|22424.23|22304.23|10
1634283560000|2021-10-15 07:39:20|22425.56|22305.56|22428.5|22308.5|22428.5|22308.5|22425.19|22305.19|10
1634283570000|2021-10-15 07:39:30|22428.39|22308.39|22429.47|22309.47|22429.47|22309.47|22428.39|22308.39|10
1634283580000|2021-10-15 07:39:40|22429.22|22309.22|22430.59|22310.59|22430.64|22310.64|22429.22|22309.22|10
1634283590000|2021-10-15 07:39:50|22431.1|22311.1|22436.39|22316.39|22436.67|22316.67|22431.1|22311.1|10
1634283600000|2021-10-15 07:40:00|22436.62|22316.62|22435.56|22315.56|22437.19|22317.19|22435.56|22315.56|10
1634283610000|2021-10-15 07:40:10|22438.5|22318.5|22442.09|22322.09|22442.09|22322.09|22438.5|22318.5|10
1634283620000|2021-10-15 07:40:20|22441.91|22321.91|22443.68|22323.68|22443.84|22323.84|22441.91|22321.91|10
1634283630000|2021-10-15 07:40:30|22444.36|22324.36|22445.4|22325.4|22445.4|22325.4|22444.36|22324.36|10
1634283640000|2021-10-15 07:40:40|22445.67|22325.67|22446.48|22326.48|22446.97|22326.97|22445.2|22325.2|10
1634283650000|2021-10-15 07:40:50|22446.44|22326.44|22448.68|22328.68|22448.68|22328.68|22446.19|22326.19|10
1634283660000|2021-10-15 07:41:00|22448.04|22328.04|22444.05|22324.05|22449.28|22329.28|22444.05|22324.05|9
1634283670000|2021-10-15 07:41:10|22445.03|22325.03|22446.13|22326.13|22446.24|22326.24|22444.2|22324.2|8
1634283680000|2021-10-15 07:41:20|22446.3|22326.3|22447.52|22327.52|22447.71|22327.71|22446.3|22326.3|10
1634283690000|2021-10-15 07:41:30|22447.28|22327.28|22450.47|22330.47|22450.47|22330.47|22447.28|22327.28|10
1634283700000|2021-10-15 07:41:40|22450.44|22330.44|22453.84|22333.84|22453.84|22333.84|22450.44|22330.44|10
1634283710000|2021-10-15 07:41:50|22453.8|22333.8|22456.55|22336.55|22456.55|22336.55|22453.61|22333.61|9
1634283720000|2021-10-15 07:42:00|22456.32|22336.32|22456.52|22336.52|22456.59|22336.59|22455.22|22335.22|10
1634283730000|2021-10-15 07:42:10|22456.46|22336.46|22457.67|22337.67|22457.8|22337.8|22456.42|22336.42|10
1634283740000|2021-10-15 07:42:20|22459.06|22339.06|22458.44|22338.44|22459.55|22339.55|22457.82|22337.82|10
1634283750000|2021-10-15 07:42:30|22459.74|22339.74|22461.5|22341.5|22461.97|22341.97|22459.71|22339.71|8
1634283760000|2021-10-15 07:42:40|22461.68|22341.68|22460.55|22340.55|22461.91|22341.91|22460.55|22340.55|10
1634283770000|2021-10-15 07:42:50|22460.46|22340.46|22459.55|22339.55|22460.5|22340.5|22459.55|22339.55|10
1634283780000|2021-10-15 07:43:00|22459.54|22339.54|22458.22|22338.22|22459.7|22339.7|22458.22|22338.22|10
1634283790000|2021-10-15 07:43:10|22457.85|22337.85|22455.64|22335.64|22457.85|22337.85|22455.64|22335.64|10
1634283800000|2021-10-15 07:43:20|22455.58|22335.58|22457.52|22337.52|22457.52|22337.52|22455.49|22335.49|9
1634283810000|2021-10-15 07:43:30|22457.79|22337.79|22458.56|22338.56|22458.56|22338.56|22457.37|22337.37|10
1634283820000|2021-10-15 07:43:40|22458.52|22338.52|22456.7|22336.7|22458.52|22338.52|22456.7|22336.7|10
1634283830000|2021-10-15 07:43:50|22456.62|22336.62|22457.32|22337.32|22458.29|22338.29|22456.62|22336.62|9
1634283840000|2021-10-15 07:44:00|22457.57|22337.57|22457.75|22337.75|22457.75|22337.75|22457.01|22337.01|8
1634283850000|2021-10-15 07:44:10|22458.18|22338.18|22455.37|22335.37|22458.21|22338.21|22455.37|22335.37|10
1634283860000|2021-10-15 07:44:20|22454.78|22334.78|22450.45|22330.45|22454.78|22334.78|22450.19|22330.19|10
1634283870000|2021-10-15 07:44:30|22450.44|22330.44|22449.53|22329.53|22450.44|22330.44|22449.53|22329.53|9
1634283880000|2021-10-15 07:44:40|22449.42|22329.42|22449.51|22329.51|22450.3|22330.3|22449.19|22329.19|9
1634283890000|2021-10-15 07:44:50|22449.74|22329.74|22449.76|22329.76|22449.77|22329.77|22448.97|22328.97|8
1634283900000|2021-10-15 07:45:00|22449.68|22329.68|22448.13|22328.13|22449.68|22329.68|22447.84|22327.84|9
1634283910000|2021-10-15 07:45:10|22448.11|22328.11|22447.28|22327.28|22448.11|22328.11|22446.58|22326.58|9
1634283920000|2021-10-15 07:45:20|22447.51|22327.51|22448.3|22328.3|22448.3|22328.3|22447.35|22327.35|10
1634283930000|2021-10-15 07:45:30|22448.15|22328.15|22446.08|22326.08|22448.15|22328.15|22446.08|22326.08|10
1634283940000|2021-10-15 07:45:40|22445.56|22325.56|22441.98|22321.98|22446.57|22326.57|22441.98|22321.98|10
1634283950000|2021-10-15 07:45:50|22441.1|22321.1|22438.93|22318.93|22441.28|22321.28|22438.93|22318.93|10
1634283960000|2021-10-15 07:46:00|22438.9|22318.9|22436.46|22316.46|22438.9|22318.9|22436.46|22316.46|10
1634283970000|2021-10-15 07:46:10|22436.02|22316.02|22432.82|22312.82|22436.12|22316.12|22432.82|22312.82|10
1634283980000|2021-10-15 07:46:20|22432.63|22312.63|22436.93|22316.93|22436.93|22316.93|22432.63|22312.63|10
1634283990000|2021-10-15 07:46:30|22437.44|22317.44|22437.44|22317.44|22437.79|22317.79|22437.08|22317.08|10
1634284000000|2021-10-15 07:46:40|22437.59|22317.59|22436.77|22316.77|22437.59|22317.59|22436.77|22316.77|10
1634284010000|2021-10-15 07:46:50|22436.61|22316.61|22436.12|22316.12|22437.24|22317.24|22435.96|22315.96|9
1634284020000|2021-10-15 07:47:00|22436.35|22316.35|22435.36|22315.36|22436.59|22316.59|22435.36|22315.36|9
1634284030000|2021-10-15 07:47:10|22435.55|22315.55|22439.21|22319.21|22439.21|22319.21|22435.55|22315.55|10
1634284040000|2021-10-15 07:47:20|22439.3|22319.3|22440.78|22320.78|22440.78|22320.78|22438.97|22318.97|9
1634284050000|2021-10-15 07:47:30|22440.61|22320.61|22441.25|22321.25|22441.35|22321.35|22440.24|22320.24|10
1634284060000|2021-10-15 07:47:40|22440.83|22320.83|22441.13|22321.13|22441.13|22321.13|22440.58|22320.58|10
1634284070000|2021-10-15 07:47:50|22441.09|22321.09|22443.32|22323.32|22443.42|22323.42|22440.79|22320.79|10
1634284080000|2021-10-15 07:48:00|22443.39|22323.39|22443.68|22323.68|22443.68|22323.68|22442.3|22322.3|10
1634284090000|2021-10-15 07:48:10|22444.18|22324.18|22449.99|22329.99|22449.99|22329.99|22443.53|22323.53|10
1634284100000|2021-10-15 07:48:20|22451.24|22331.24|22452.6|22332.6|22452.98|22332.98|22451.24|22331.24|10
1634284110000|2021-10-15 07:48:30|22453.37|22333.37|22454.55|22334.55|22454.55|22334.55|22452.95|22332.95|10
1634284120000|2021-10-15 07:48:40|22454.51|22334.51|22453.96|22333.96|22454.52|22334.52|22453.96|22333.96|9
1634284130000|2021-10-15 07:48:50|22453.95|22333.95|22452.63|22332.63|22454.47|22334.47|22452.46|22332.46|9
1634284140000|2021-10-15 07:49:00|22452.46|22332.46|22452.47|22332.47|22452.71|22332.71|22451.45|22331.45|10
1634284150000|2021-10-15 07:49:10|22452.61|22332.61|22451.5|22331.5|22453.22|22333.22|22451.5|22331.5|10
1634284160000|2021-10-15 07:49:20|22451.84|22331.84|22453.45|22333.45|22453.45|22333.45|22451.81|22331.81|9
1634284170000|2021-10-15 07:49:30|22453.66|22333.66|22455.95|22335.95|22457.89|22337.89|22453.58|22333.58|10
1634284180000|2021-10-15 07:49:40|22455.89|22335.89|22456.86|22336.86|22457.12|22337.12|22455.89|22335.89|10
1634284190000|2021-10-15 07:49:50|22457.01|22337.01|22455.38|22335.38|22457.5|22337.5|22455.11|22335.11|10
1634284200000|2021-10-15 07:50:00|22455.27|22335.27|22455.21|22335.21|22455.56|22335.56|22455.07|22335.07|9
1634284210000|2021-10-15 07:50:10|22455.69|22335.69|22455.5|22335.5|22456.37|22336.37|22455.5|22335.5|10
1634284220000|2021-10-15 07:50:20|22455.65|22335.65|22453.84|22333.84|22455.65|22335.65|22453.84|22333.84|10
1634284230000|2021-10-15 07:50:30|22453.76|22333.76|22447.6|22327.6|22453.76|22333.76|22447.6|22327.6|10
1634284240000|2021-10-15 07:50:40|22447.33|22327.33|22443.55|22323.55|22447.33|22327.33|22443.55|22323.55|10
1634284250000|2021-10-15 07:50:50|22443.4|22323.4|22442.34|22322.34|22443.54|22323.54|22442.1|22322.1|10
1634284260000|2021-10-15 07:51:00|22441.94|22321.94|22443.81|22323.81|22443.83|22323.83|22441.94|22321.94|10
1634284270000|2021-10-15 07:51:10|22443.4|22323.4|22441.5|22321.5|22444.11|22324.11|22441.5|22321.5|10
1634284280000|2021-10-15 07:51:20|22441.43|22321.43|22440.04|22320.04|22442.13|22322.13|22440.04|22320.04|10
1634284290000|2021-10-15 07:51:30|22439.61|22319.61|22443.61|22323.61|22443.61|22323.61|22439.6|22319.6|10
1634284300000|2021-10-15 07:51:40|22445.27|22325.27|22447.64|22327.64|22447.64|22327.64|22445.27|22325.27|10
1634284310000|2021-10-15 07:51:50|22448.03|22328.03|22453.73|22333.73|22454.26|22334.26|22448.03|22328.03|10
1634284320000|2021-10-15 07:52:00|22454.09|22334.09|22455.03|22335.03|22455.05|22335.05|22453.39|22333.39|10
1634284330000|2021-10-15 07:52:10|22455.19|22335.19|22452.76|22332.76|22456.18|22336.18|22452.24|22332.24|10
1634284340000|2021-10-15 07:52:20|22452.53|22332.53|22450.1|22330.1|22452.65|22332.65|22450.1|22330.1|9
1634284350000|2021-10-15 07:52:30|22450.09|22330.09|22450.5|22330.5|22450.88|22330.88|22449.94|22329.94|8
1634284360000|2021-10-15 07:52:40|22450.51|22330.51|22450.81|22330.81|22450.81|22330.81|22449.38|22329.38|10
1634284370000|2021-10-15 07:52:50|22450.92|22330.92|22451.14|22331.14|22451.94|22331.94|22450.87|22330.87|7
1634284380000|2021-10-15 07:53:00|22451.58|22331.58|22446.88|22326.88|22451.74|22331.74|22446.88|22326.88|9
1634284390000|2021-10-15 07:53:10|22446.91|22326.91|22446.03|22326.03|22447.53|22327.53|22446.03|22326.03|9
1634284400000|2021-10-15 07:53:20|22445.84|22325.84|22442.41|22322.41|22445.84|22325.84|22442.3|22322.3|10
1634284410000|2021-10-15 07:53:30|22442.12|22322.12|22440.16|22320.16|22442.19|22322.19|22440.16|22320.16|9
1634284420000|2021-10-15 07:53:40|22439.06|22319.06|22439.35|22319.35|22439.38|22319.38|22438.3|22318.3|10
1634284430000|2021-10-15 07:53:50|22439.38|22319.38|22441.73|22321.73|22441.73|22321.73|22439.38|22319.38|10
1634284440000|2021-10-15 07:54:00|22441.95|22321.95|22443.22|22323.22|22443.81|22323.81|22441.95|22321.95|9
1634284450000|2021-10-15 07:54:10|22444.36|22324.36|22439.48|22319.48|22444.51|22324.51|22439.18|22319.18|10
1634284460000|2021-10-15 07:54:20|22439.41|22319.41|22438.86|22318.86|22439.46|22319.46|22438.4|22318.4|9
1634284470000|2021-10-15 07:54:30|22437.8|22317.8|22437.71|22317.71|22438.32|22318.32|22437.09|22317.09|10
1634284480000|2021-10-15 07:54:40|22437.93|22317.93|22444.14|22324.14|22444.14|22324.14|22437.93|22317.93|10
1634284490000|2021-10-15 07:54:50|22444.29|22324.29|22442.74|22322.74|22444.29|22324.29|22442.66|22322.66|10
1634284500000|2021-10-15 07:55:00|22442.96|22322.96|22442.57|22322.57|22443.91|22323.91|22442.57|22322.57|10
1634284510000|2021-10-15 07:55:10|22444.59|22324.59|22445.54|22325.54|22446.54|22326.54|22444.59|22324.59|10
1634284520000|2021-10-15 07:55:20|22445.25|22325.25|22440.66|22320.66|22446.48|22326.48|22440.66|22320.66|10
1634284530000|2021-10-15 07:55:30|22440.86|22320.86|22441.43|22321.43|22441.75|22321.75|22440.67|22320.67|10
1634284540000|2021-10-15 07:55:40|22441.58|22321.58|22441.47|22321.47|22442.28|22322.28|22440.52|22320.52|10
1634284550000|2021-10-15 07:55:50|22441.04|22321.04|22440.68|22320.68|22441.79|22321.79|22440.52|22320.52|10
1634284560000|2021-10-15 07:56:00|22440.84|22320.84|22441.26|22321.26|22442.46|22322.46|22440.84|22320.84|10
1634284570000|2021-10-15 07:56:10|22441.14|22321.14|22438.74|22318.74|22441.14|22321.14|22438.71|22318.71|10
1634284580000|2021-10-15 07:56:20|22439.67|22319.67|22440.97|22320.97|22440.97|22320.97|22439.63|22319.63|9
1634284590000|2021-10-15 07:56:30|22440.47|22320.47|22439.95|22319.95|22440.55|22320.55|22439.65|22319.65|9
1634284600000|2021-10-15 07:56:40|22439.19|22319.19|22436.02|22316.02|22439.19|22319.19|22436.02|22316.02|10
1634284610000|2021-10-15 07:56:50|22435.55|22315.55|22433.98|22313.98|22435.96|22315.96|22433.98|22313.98|8
1634284620000|2021-10-15 07:57:00|22434.19|22314.19|22435.03|22315.03|22435.35|22315.35|22434.15|22314.15|9
1634284630000|2021-10-15 07:57:10|22434.52|22314.52|22432.17|22312.17|22434.64|22314.64|22432.17|22312.17|10
1634284640000|2021-10-15 07:57:20|22432.46|22312.46|22427.81|22307.81|22432.75|22312.75|22427.75|22307.75|10
1634284650000|2021-10-15 07:57:30|22425.96|22305.96|22421.81|22301.81|22425.96|22305.96|22421.81|22301.81|10
1634284660000|2021-10-15 07:57:40|22421.23|22301.23|22419.7|22299.7|22421.29|22301.29|22419.7|22299.7|10
1634284670000|2021-10-15 07:57:50|22419.98|22299.98|22419.9|22299.9|22420.58|22300.58|22418.36|22298.36|10
1634284680000|2021-10-15 07:58:00|22420.5|22300.5|22417.73|22297.73|22420.5|22300.5|22417.39|22297.39|10
1634284690000|2021-10-15 07:58:10|22417.85|22297.85|22418.3|22298.3|22418.3|22298.3|22417.36|22297.36|10
1634284700000|2021-10-15 07:58:20|22419.38|22299.38|22421.77|22301.77|22421.77|22301.77|22419.38|22299.38|9
1634284710000|2021-10-15 07:58:30|22423.29|22303.29|22423.04|22303.04|22424.05|22304.05|22422.58|22302.58|10
1634284720000|2021-10-15 07:58:40|22424.04|22304.04|22427.08|22307.08|22427.08|22307.08|22424.04|22304.04|9
1634284730000|2021-10-15 07:58:50|22428.1|22308.1|22429.26|22309.26|22429.26|22309.26|22427.55|22307.55|10
1634284740000|2021-10-15 07:59:00|22428.3|22308.3|22425.99|22305.99|22428.3|22308.3|22425.99|22305.99|9
1634284750000|2021-10-15 07:59:10|22424.82|22304.82|22418.45|22298.45|22424.82|22304.82|22418.45|22298.45|10
1634284760000|2021-10-15 07:59:20|22418.65|22298.65|22416.42|22296.42|22418.65|22298.65|22416.42|22296.42|10
1634284770000|2021-10-15 07:59:30|22415.42|22295.42|22409.28|22289.28|22415.42|22295.42|22409.28|22289.28|10
1634284780000|2021-10-15 07:59:40|22406.22|22286.22|22404.21|22284.21|22406.31|22286.31|22404.04|22284.04|10
1634284790000|2021-10-15 07:59:50|22404.09|22284.09|22397.45|22277.45|22406.17|22286.17|22397.45|22277.45|10
1634284800000|2021-10-15 08:00:00|22399.07|22279.07|22397.91|22277.91|22399.71|22279.71|22397.48|22277.48|10
1634284810000|2021-10-15 08:00:10|22397.35|22277.35|22398.32|22278.32|22399.13|22279.13|22397.15|22277.15|8
1634284820000|2021-10-15 08:00:20|22398.9|22278.9|22399.76|22279.76|22399.76|22279.76|22398.85|22278.85|10
1634284830000|2021-10-15 08:00:30|22399.91|22279.91|22405.62|22285.62|22405.62|22285.62|22399.91|22279.91|10
1634284840000|2021-10-15 08:00:40|22405.91|22285.91|22407.55|22287.55|22407.73|22287.73|22405.91|22285.91|9
1634284850000|2021-10-15 08:00:50|22407.74|22287.74|22410.38|22290.38|22410.4|22290.4|22407.74|22287.74|10
1634284860000|2021-10-15 08:01:00|22409.76|22289.76|22411.17|22291.17|22411.17|22291.17|22408.83|22288.83|10
1634284870000|2021-10-15 08:01:10|22411.5|22291.5|22410.15|22290.15|22412.15|22292.15|22410.05|22290.05|9
1634284880000|2021-10-15 08:01:20|22408.81|22288.81|22409.57|22289.57|22410.05|22290.05|22408.81|22288.81|10
1634284890000|2021-10-15 08:01:30|22409.71|22289.71|22408.79|22288.79|22409.71|22289.71|22408.6|22288.6|10
1634284900000|2021-10-15 08:01:40|22408.31|22288.31|22407.76|22287.76|22408.6|22288.6|22407.76|22287.76|9
1634284910000|2021-10-15 08:01:50|22407.38|22287.38|22409.9|22289.9|22409.9|22289.9|22406.81|22286.81|10
1634284920000|2021-10-15 08:02:00|22409.98|22289.98|22411.71|22291.71|22412.59|22292.59|22409.98|22289.98|10
1634284930000|2021-10-15 08:02:10|22411.61|22291.61|22414.68|22294.68|22414.68|22294.68|22411.17|22291.17|10
1634284940000|2021-10-15 08:02:20|22413.91|22293.91|22414.6|22294.6|22415.12|22295.12|22413.61|22293.61|10
1634284950000|2021-10-15 08:02:30|22416.03|22296.03|22410.16|22290.16|22416.19|22296.19|22410.16|22290.16|9
1634284960000|2021-10-15 08:02:40|22409.66|22289.66|22406.46|22286.46|22409.68|22289.68|22405.56|22285.56|10
1634284970000|2021-10-15 08:02:50|22406.39|22286.39|22401.31|22281.31|22406.39|22286.39|22401.31|22281.31|10
1634284980000|2021-10-15 08:03:00|22400.83|22280.83|22405.57|22285.57|22406.25|22286.25|22400.83|22280.83|9
1634284990000|2021-10-15 08:03:10|22404.65|22284.65|22411.53|22291.53|22411.53|22291.53|22403.91|22283.91|9
1634285000000|2021-10-15 08:03:20|22411.74|22291.74|22414.8|22294.8|22415.43|22295.43|22411.74|22291.74|10
1634285010000|2021-10-15 08:03:30|22415.8|22295.8|22417.24|22297.24|22417.24|22297.24|22415.28|22295.28|10
1634285020000|2021-10-15 08:03:40|22417.58|22297.58|22419.01|22299.01|22419.01|22299.01|22417.58|22297.58|10
1634285030000|2021-10-15 08:03:50|22418.12|22298.12|22415.37|22295.37|22418.9|22298.9|22415.37|22295.37|10
1634285040000|2021-10-15 08:04:00|22415.43|22295.43|22411.21|22291.21|22415.43|22295.43|22411.21|22291.21|10
1634285050000|2021-10-15 08:04:10|22411.46|22291.46|22413.03|22293.03|22413.03|22293.03|22411.32|22291.32|10
1634285060000|2021-10-15 08:04:20|22412.04|22292.04|22412.45|22292.45|22413.37|22293.37|22412.04|22292.04|10
1634285070000|2021-10-15 08:04:30|22411.45|22291.45|22410.12|22290.12|22411.45|22291.45|22410.12|22290.12|10
1634285080000|2021-10-15 08:04:40|22409.84|22289.84|22409.23|22289.23|22409.84|22289.84|22408.64|22288.64|10
1634285090000|2021-10-15 08:04:50|22409.03|22289.03|22408.64|22288.64|22409.03|22289.03|22407.2|22287.2|10
1634285100000|2021-10-15 08:05:00|22408.7|22288.7|22408.73|22288.73|22410.17|22290.17|22408.7|22288.7|10
1634285110000|2021-10-15 08:05:10|22408.7|22288.7|22405.6|22285.6|22408.7|22288.7|22405.6|22285.6|10
1634285120000|2021-10-15 08:05:20|22405.81|22285.81|22407.06|22287.06|22407.06|22287.06|22405.65|22285.65|10
1634285130000|2021-10-15 08:05:30|22407.36|22287.36|22408.74|22288.74|22409.86|22289.86|22406.53|22286.53|10
1634285140000|2021-10-15 08:05:40|22408.56|22288.56|22409.45|22289.45|22409.66|22289.66|22408.56|22288.56|10
1634285150000|2021-10-15 08:05:50|22408.32|22288.32|22406.07|22286.07|22408.33|22288.33|22406.07|22286.07|10
1634285160000|2021-10-15 08:06:00|22405.88|22285.88|22404.52|22284.52|22405.88|22285.88|22404.52|22284.52|10
1634285170000|2021-10-15 08:06:10|22402.75|22282.75|22399.25|22279.25|22402.79|22282.79|22399.17|22279.17|10
1634285180000|2021-10-15 08:06:20|22398.11|22278.11|22397.86|22277.86|22399.03|22279.03|22397.86|22277.86|9
1634285190000|2021-10-15 08:06:30|22397.42|22277.42|22394.51|22274.51|22397.42|22277.42|22393.77|22273.77|10
1634285200000|2021-10-15 08:06:40|22393.54|22273.54|22392.23|22272.23|22394.69|22274.69|22392.23|22272.23|9
1634285210000|2021-10-15 08:06:50|22391.97|22271.97|22390.94|22270.94|22392.36|22272.36|22389.88|22269.88|10
1634285220000|2021-10-15 08:07:00|22390.76|22270.76|22391.17|22271.17|22391.17|22271.17|22390.33|22270.33|9
1634285230000|2021-10-15 08:07:10|22391.33|22271.33|22394.2|22274.2|22394.2|22274.2|22391.33|22271.33|10
1634285240000|2021-10-15 08:07:20|22394.32|22274.32|22393.73|22273.73|22394.32|22274.32|22393.31|22273.31|10
1634285250000|2021-10-15 08:07:30|22394.75|22274.75|22390.95|22270.95|22395.08|22275.08|22390.95|22270.95|10
1634285260000|2021-10-15 08:07:40|22390.99|22270.99|22393.09|22273.09|22393.56|22273.56|22390.99|22270.99|10
1634285270000|2021-10-15 08:07:50|22393|22273|22393.75|22273.75|22393.75|22273.75|22392.24|22272.24|10
1634285280000|2021-10-15 08:08:00|22394.16|22274.16|22394.86|22274.86|22395.51|22275.51|22393.21|22273.21|9
1634285290000|2021-10-15 08:08:10|22395.07|22275.07|22396.47|22276.47|22396.47|22276.47|22395.07|22275.07|10
1634285300000|2021-10-15 08:08:20|22397.29|22277.29|22397.06|22277.06|22397.29|22277.29|22395.58|22275.58|10
1634285310000|2021-10-15 08:08:30|22399.74|22279.74|22402.45|22282.45|22402.45|22282.45|22399.32|22279.32|10
1634285320000|2021-10-15 08:08:40|22403.26|22283.26|22406.49|22286.49|22406.49|22286.49|22403.22|22283.22|10
1634285330000|2021-10-15 08:08:50|22405.73|22285.73|22405.1|22285.1|22405.94|22285.94|22404.53|22284.53|10
1634285340000|2021-10-15 08:09:00|22405.52|22285.52|22403.88|22283.88|22405.52|22285.52|22403.88|22283.88|10
1634285350000|2021-10-15 08:09:10|22403.69|22283.69|22393.75|22273.75|22403.69|22283.69|22393.75|22273.75|10
1634285360000|2021-10-15 08:09:20|22392.49|22272.49|22391.61|22271.61|22392.49|22272.49|22391.04|22271.04|10
1634285370000|2021-10-15 08:09:30|22393.19|22273.19|22384.3|22264.3|22394.76|22274.76|22383.8|22263.8|10
1634285380000|2021-10-15 08:09:40|22384.42|22264.42|22375.36|22255.36|22384.45|22264.45|22375.36|22255.36|10
1634285390000|2021-10-15 08:09:50|22374.79|22254.79|22370.74|22250.74|22374.79|22254.79|22370.74|22250.74|10
1634285400000|2021-10-15 08:10:00|22370.66|22250.66|22371|22251|22371.32|22251.32|22369.72|22249.72|10
1634285410000|2021-10-15 08:10:10|22370.94|22250.94|22372.1|22252.1|22373.35|22253.35|22370.94|22250.94|10
1634285420000|2021-10-15 08:10:20|22371.91|22251.91|22365.45|22245.45|22371.91|22251.91|22365.45|22245.45|10
1634285430000|2021-10-15 08:10:30|22364.92|22244.92|22359.54|22239.54|22365.72|22245.72|22359.54|22239.54|10
1634285440000|2021-10-15 08:10:40|22358.48|22238.48|22357.5|22237.5|22359.13|22239.13|22357.5|22237.5|10
1634285450000|2021-10-15 08:10:50|22358.25|22238.25|22352.9|22232.9|22358.57|22238.57|22352.89|22232.89|10
1634285460000|2021-10-15 08:11:00|22353.66|22233.66|22346.29|22226.29|22353.66|22233.66|22346.29|22226.29|10
1634285470000|2021-10-15 08:11:10|22345.68|22225.68|22342.33|22222.33|22346.53|22226.53|22342.33|22222.33|10
1634285480000|2021-10-15 08:11:20|22340.29|22220.29|22334.73|22214.73|22340.29|22220.29|22334.2|22214.2|10
1634285490000|2021-10-15 08:11:30|22334.93|22214.93|22336.9|22216.9|22336.9|22216.9|22334.88|22214.88|10
1634285500000|2021-10-15 08:11:40|22335.29|22215.29|22334.12|22214.12|22335.62|22215.62|22333.51|22213.51|10
1634285510000|2021-10-15 08:11:50|22333.05|22213.05|22329.84|22209.84|22333.05|22213.05|22328.21|22208.21|10
1634285520000|2021-10-15 08:12:00|22329.34|22209.34|22311.33|22191.33|22329.34|22209.34|22311.33|22191.33|10
1634285530000|2021-10-15 08:12:10|22310.86|22190.86|22299.21|22179.21|22310.86|22190.86|22299.21|22179.21|10
1634285540000|2021-10-15 08:12:20|22298.24|22178.24|22290.96|22170.96|22298.24|22178.24|22287.83|22167.83|10
1634285550000|2021-10-15 08:12:30|22291.63|22171.63|22297.93|22177.93|22297.93|22177.93|22291.63|22171.63|10
1634285560000|2021-10-15 08:12:40|22297.73|22177.73|22301.86|22181.86|22301.86|22181.86|22297.73|22177.73|10
1634285570000|2021-10-15 08:12:50|22301.75|22181.75|22300.4|22180.4|22303.22|22183.22|22300.4|22180.4|10
1634285580000|2021-10-15 08:13:00|22300.25|22180.25|22309.66|22189.66|22309.66|22189.66|22300.25|22180.25|10
1634285590000|2021-10-15 08:13:10|22310.74|22190.74|22312.25|22192.25|22314.29|22194.29|22310.74|22190.74|10
1634285600000|2021-10-15 08:13:20|22312.48|22192.48|22320.71|22200.71|22320.71|22200.71|22312.48|22192.48|10
1634285610000|2021-10-15 08:13:30|22321.1|22201.1|22322.75|22202.75|22325.53|22205.53|22321.1|22201.1|10
1634285620000|2021-10-15 08:13:40|22323.28|22203.28|22326.06|22206.06|22326.06|22206.06|22322.33|22202.33|9
1634285630000|2021-10-15 08:13:50|22328.43|22208.43|22333.64|22213.64|22333.82|22213.82|22328.43|22208.43|10
1634285640000|2021-10-15 08:14:00|22333.65|22213.65|22331.2|22211.2|22333.65|22213.65|22330.24|22210.24|9
1634285650000|2021-10-15 08:14:10|22331.53|22211.53|22337.23|22217.23|22337.23|22217.23|22331.18|22211.18|10
1634285660000|2021-10-15 08:14:20|22339.01|22219.01|22340.18|22220.18|22340.68|22220.68|22339.01|22219.01|10
1634285670000|2021-10-15 08:14:30|22339.15|22219.15|22338.99|22218.99|22339.91|22219.91|22337.61|22217.61|10
1634285680000|2021-10-15 08:14:40|22338.53|22218.53|22340.07|22220.07|22340.07|22220.07|22338.13|22218.13|10
1634285690000|2021-10-15 08:14:50|22339.85|22219.85|22341.07|22221.07|22341.67|22221.67|22338.41|22218.41|10
1634285700000|2021-10-15 08:15:00|22341.51|22221.51|22341.21|22221.21|22341.81|22221.81|22340.85|22220.85|9
1634285710000|2021-10-15 08:15:10|22342.16|22222.16|22348.66|22228.66|22348.66|22228.66|22339.62|22219.62|10
1634285720000|2021-10-15 08:15:20|22348.97|22228.97|22352.61|22232.61|22352.61|22232.61|22348.97|22228.97|10
1634285730000|2021-10-15 08:15:30|22353.42|22233.42|22355.21|22235.21|22355.61|22235.61|22353.42|22233.42|10
1634285740000|2021-10-15 08:15:40|22354.67|22234.67|22355.04|22235.04|22356.52|22236.52|22354.67|22234.67|10
1634285750000|2021-10-15 08:15:50|22355.86|22235.86|22356.62|22236.62|22356.74|22236.74|22355.07|22235.07|10
1634285760000|2021-10-15 08:16:00|22358.06|22238.06|22356.22|22236.22|22358.06|22238.06|22356.22|22236.22|10
1634285770000|2021-10-15 08:16:10|22355.49|22235.49|22357.34|22237.34|22357.34|22237.34|22355.34|22235.34|10
1634285780000|2021-10-15 08:16:20|22358.23|22238.23|22355.05|22235.05|22358.3|22238.3|22355.05|22235.05|10
1634285790000|2021-10-15 08:16:30|22353.46|22233.46|22349.36|22229.36|22353.46|22233.46|22349.36|22229.36|10
1634285800000|2021-10-15 08:16:40|22349.38|22229.38|22345.1|22225.1|22349.38|22229.38|22345.1|22225.1|10
1634285810000|2021-10-15 08:16:50|22344.43|22224.43|22338.19|22218.19|22344.43|22224.43|22338.19|22218.19|10
1634285820000|2021-10-15 08:17:00|22337.54|22217.54|22325.48|22205.48|22337.54|22217.54|22325.48|22205.48|10
1634285830000|2021-10-15 08:17:10|22324.9|22204.9|22327.55|22207.55|22329.16|22209.16|22323.67|22203.67|10
1634285840000|2021-10-15 08:17:20|22328.51|22208.51|22325.71|22205.71|22328.51|22208.51|22325.71|22205.71|10
1634285850000|2021-10-15 08:17:30|22325.37|22205.37|22324.06|22204.06|22325.8|22205.8|22323.55|22203.55|10
1634285860000|2021-10-15 08:17:40|22324.22|22204.22|22320.99|22200.99|22325.7|22205.7|22320.99|22200.99|10
1634285870000|2021-10-15 08:17:50|22320.56|22200.56|22313.91|22193.91|22320.56|22200.56|22313.91|22193.91|10
1634285880000|2021-10-15 08:18:00|22313.63|22193.63|22311.97|22191.97|22314.06|22194.06|22311.97|22191.97|10
1634285890000|2021-10-15 08:18:10|22311.01|22191.01|22302.18|22182.18|22311.17|22191.17|22302.18|22182.18|10
1634285900000|2021-10-15 08:18:20|22298.05|22178.05|22294.96|22174.96|22299.1|22179.1|22294.96|22174.96|10
1634285910000|2021-10-15 08:18:30|22294.2|22174.2|22296.29|22176.29|22297.1|22177.1|22293.55|22173.55|10
1634285920000|2021-10-15 08:18:40|22295.68|22175.68|22295.81|22175.81|22296.51|22176.51|22295.58|22175.58|10
1634285930000|2021-10-15 08:18:50|22296.65|22176.65|22311.76|22191.76|22311.76|22191.76|22296.33|22176.33|10
1634285940000|2021-10-15 08:19:00|22312.25|22192.25|22321.03|22201.03|22321.03|22201.03|22310.36|22190.36|10
1634285950000|2021-10-15 08:19:10|22320.89|22200.89|22326.88|22206.88|22326.88|22206.88|22320.89|22200.89|10
1634285960000|2021-10-15 08:19:20|22325.8|22205.8|22323.95|22203.95|22327.34|22207.34|22323.95|22203.95|10
1634285970000|2021-10-15 08:19:30|22321.73|22201.73|22313.95|22193.95|22321.73|22201.73|22313.95|22193.95|10
1634285980000|2021-10-15 08:19:40|22314.43|22194.43|22321.81|22201.81|22321.81|22201.81|22313.12|22193.12|10
1634285990000|2021-10-15 08:19:50|22323.44|22203.44|22318.04|22198.04|22324.41|22204.41|22318.04|22198.04|10
1634286000000|2021-10-15 08:20:00|22317.82|22197.82|22311.71|22191.71|22317.82|22197.82|22311.71|22191.71|10
1634286010000|2021-10-15 08:20:10|22310.63|22190.63|22321.11|22201.11|22321.84|22201.84|22310.63|22190.63|10
1634286020000|2021-10-15 08:20:20|22321.35|22201.35|22311.22|22191.22|22323.12|22203.12|22311.22|22191.22|10
1634286030000|2021-10-15 08:20:30|22311.09|22191.09|22297.08|22177.08|22311.09|22191.09|22297.08|22177.08|10
1634286040000|2021-10-15 08:20:40|22294.77|22174.77|22276.83|22156.83|22294.77|22174.77|22276.83|22156.83|10
1634286050000|2021-10-15 08:20:50|22276.45|22156.45|22269.71|22149.71|22276.45|22156.45|22268.42|22148.42|10
1634286060000|2021-10-15 08:21:00|22269.66|22149.66|22264.5|22144.5|22269.66|22149.66|22264.5|22144.5|10
1634286070000|2021-10-15 08:21:10|22262.57|22142.57|22259.62|22139.62|22262.77|22142.77|22258.4|22138.4|10
1634286080000|2021-10-15 08:21:20|22259.75|22139.75|22254.87|22134.87|22259.75|22139.75|22254.87|22134.87|10
1634286090000|2021-10-15 08:21:30|22256.52|22136.52|22255.17|22135.17|22256.52|22136.52|22253.76|22133.76|10
1634286100000|2021-10-15 08:21:40|22255.9|22135.9|22256.99|22136.99|22256.99|22136.99|22254.3|22134.3|10
1634286110000|2021-10-15 08:21:50|22257.18|22137.18|22271.67|22151.67|22271.67|22151.67|22257.18|22137.18|10
1634286120000|2021-10-15 08:22:00|22276.5|22156.5|22274.75|22154.75|22276.61|22156.61|22273.91|22153.91|10
1634286130000|2021-10-15 08:22:10|22275.43|22155.43|22270.61|22150.61|22276.44|22156.44|22270.61|22150.61|10
1634286140000|2021-10-15 08:22:20|22268.71|22148.71|22267.44|22147.44|22269.57|22149.57|22266.87|22146.87|10
1634286150000|2021-10-15 08:22:30|22265.78|22145.78|22266.77|22146.77|22268.67|22148.67|22265.78|22145.78|10
1634286160000|2021-10-15 08:22:40|22267.49|22147.49|22266.35|22146.35|22268.56|22148.56|22266.35|22146.35|9
1634286170000|2021-10-15 08:22:50|22266.03|22146.03|22260.02|22140.02|22266.26|22146.26|22260.02|22140.02|10
1634286180000|2021-10-15 08:23:00|22261.58|22141.58|22261.41|22141.41|22261.58|22141.58|22260.14|22140.14|10
1634286190000|2021-10-15 08:23:10|22259.56|22139.56|22260.73|22140.73|22261.77|22141.77|22259.56|22139.56|10
1634286200000|2021-10-15 08:23:20|22259.68|22139.68|22260.73|22140.73|22260.89|22140.89|22259.59|22139.59|10
1634286210000|2021-10-15 08:23:30|22260.7|22140.7|22258.24|22138.24|22260.7|22140.7|22258.24|22138.24|10
1634286220000|2021-10-15 08:23:40|22257.73|22137.73|22255.34|22135.34|22257.84|22137.84|22255.34|22135.34|10
1634286230000|2021-10-15 08:23:50|22255.37|22135.37|22256.63|22136.63|22257.34|22137.34|22255.37|22135.37|10
1634286240000|2021-10-15 08:24:00|22256.49|22136.49|22256.92|22136.92|22257.46|22137.46|22255.79|22135.79|10
1634286250000|2021-10-15 08:24:10|22257.11|22137.11|22253.14|22133.14|22257.11|22137.11|22253.06|22133.06|10
1634286260000|2021-10-15 08:24:20|22252.79|22132.79|22250.24|22130.24|22252.79|22132.79|22250.24|22130.24|10
1634286270000|2021-10-15 08:24:30|22250.68|22130.68|22251.12|22131.12|22251.12|22131.12|22249.84|22129.84|10
1634286280000|2021-10-15 08:24:40|22251.29|22131.29|22253.31|22133.31|22253.7|22133.7|22250.85|22130.85|10
1634286290000|2021-10-15 08:24:50|22253.96|22133.96|22255.75|22135.75|22256.44|22136.44|22253.96|22133.96|10
1634286300000|2021-10-15 08:25:00|22255.99|22135.99|22254.52|22134.52|22258.01|22138.01|22254.52|22134.52|10
1634286310000|2021-10-15 08:25:10|22253.65|22133.65|22237.99|22117.99|22253.65|22133.65|22237.99|22117.99|10
1634286320000|2021-10-15 08:25:20|22233.27|22113.27|22223.38|22103.38|22233.27|22113.27|22223.2|22103.2|10
1634286330000|2021-10-15 08:25:30|22223.33|22103.33|22220.08|22100.08|22223.58|22103.58|22220.08|22100.08|10
1634286340000|2021-10-15 08:25:40|22218.61|22098.61|22215.08|22095.08|22218.61|22098.61|22213.91|22093.91|10
1634286350000|2021-10-15 08:25:50|22214.83|22094.83|22197.43|22077.43|22215.69|22095.69|22197.43|22077.43|10
1634286360000|2021-10-15 08:26:00|22197.48|22077.48|22198.93|22078.93|22198.99|22078.99|22195.89|22075.89|10
1634286370000|2021-10-15 08:26:10|22199.25|22079.25|22203.07|22083.07|22203.07|22083.07|22199|22079|10
1634286380000|2021-10-15 08:26:20|22204.54|22084.54|22210.51|22090.51|22211.02|22091.02|22203.5|22083.5|10
1634286390000|2021-10-15 08:26:30|22209.8|22089.8|22207.4|22087.4|22209.8|22089.8|22207.4|22087.4|10
1634286400000|2021-10-15 08:26:40|22208.04|22088.04|22205.79|22085.79|22208.28|22088.28|22205.79|22085.79|10
1634286410000|2021-10-15 08:26:50|22206.26|22086.26|22205.99|22085.99|22206.62|22086.62|22202.38|22082.38|10
1634286420000|2021-10-15 08:27:00|22207.77|22087.77|22199.57|22079.57|22207.77|22087.77|22199.57|22079.57|10
1634286430000|2021-10-15 08:27:10|22196.54|22076.54|22190.78|22070.78|22196.54|22076.54|22190.78|22070.78|10
1634286440000|2021-10-15 08:27:20|22189.95|22069.95|22186.27|22066.27|22190.1|22070.1|22185.58|22065.58|10
1634286450000|2021-10-15 08:27:30|22185.11|22065.11|22180.55|22060.55|22186.25|22066.25|22180.55|22060.55|10
1634286460000|2021-10-15 08:27:40|22174.68|22054.68|22155.35|22035.35|22174.68|22054.68|22154.12|22034.12|10
1634286470000|2021-10-15 08:27:50|22156.21|22036.21|22140.31|22020.31|22156.21|22036.21|22140.31|22020.31|10
1634286480000|2021-10-15 08:28:00|22135.78|22015.78|22130.6|22010.6|22135.78|22015.78|22127|22007|10
1634286490000|2021-10-15 08:28:10|22130.1|22010.1|22135.99|22015.99|22135.99|22015.99|22126.83|22006.83|10
1634286500000|2021-10-15 08:28:20|22137.63|22017.63|22148.42|22028.42|22148.42|22028.42|22137.63|22017.63|10
1634286510000|2021-10-15 08:28:30|22147.56|22027.56|22142.29|22022.29|22148.55|22028.55|22140.68|22020.68|10
1634286520000|2021-10-15 08:28:40|22145.09|22025.09|22139.18|22019.18|22146.56|22026.56|22138.76|22018.76|10
1634286530000|2021-10-15 08:28:50|22140.25|22020.25|22142.02|22022.02|22142.02|22022.02|22137.44|22017.44|10
1634286540000|2021-10-15 08:29:00|22141.72|22021.72|22144.51|22024.51|22144.51|22024.51|22137.46|22017.46|10
1634286550000|2021-10-15 08:29:10|22145.45|22025.45|22153.32|22033.32|22153.32|22033.32|22145.45|22025.45|10
1634286560000|2021-10-15 08:29:20|22151.4|22031.4|22162.88|22042.88|22162.88|22042.88|22151.4|22031.4|10
1634286570000|2021-10-15 08:29:30|22162.48|22042.48|22168.24|22048.24|22168.24|22048.24|22162.48|22042.48|10
1634286580000|2021-10-15 08:29:40|22169.05|22049.05|22178.64|22058.64|22178.64|22058.64|22166.62|22046.62|10
1634286590000|2021-10-15 08:29:50|22182.88|22062.88|22178.71|22058.71|22184.59|22064.59|22178.71|22058.71|10
1634286600000|2021-10-15 08:30:00|22177.35|22057.35|22165.32|22045.32|22177.35|22057.35|22164.58|22044.58|10
1634286610000|2021-10-15 08:30:10|22163.83|22043.83|22172.49|22052.49|22172.49|22052.49|22163.52|22043.52|10
1634286620000|2021-10-15 08:30:20|22175.16|22055.16|22192.97|22072.97|22192.97|22072.97|22175.16|22055.16|10
1634286630000|2021-10-15 08:30:30|22196.93|22076.93|22204.17|22084.17|22204.17|22084.17|22196.93|22076.93|10
1634286640000|2021-10-15 08:30:40|22207.75|22087.75|22211.35|22091.35|22213.17|22093.17|22207.75|22087.75|10
1634286650000|2021-10-15 08:30:50|22211.94|22091.94|22212.93|22092.93|22212.93|22092.93|22210.84|22090.84|9
1634286660000|2021-10-15 08:31:00|22213.47|22093.47|22215.17|22095.17|22215.71|22095.71|22213.22|22093.22|10
1634286670000|2021-10-15 08:31:10|22214.85|22094.85|22213.56|22093.56|22214.85|22094.85|22208.57|22088.57|10
1634286680000|2021-10-15 08:31:20|22215.89|22095.89|22219.13|22099.13|22219.13|22099.13|22215.89|22095.89|10
1634286690000|2021-10-15 08:31:30|22217.61|22097.61|22217.69|22097.69|22218.02|22098.02|22216.66|22096.66|10
1634286700000|2021-10-15 08:31:40|22216.11|22096.11|22204.47|22084.47|22216.11|22096.11|22204.47|22084.47|10
1634286710000|2021-10-15 08:31:50|22204.43|22084.43|22200.14|22080.14|22204.43|22084.43|22200.14|22080.14|10
1634286720000|2021-10-15 08:32:00|22197.6|22077.6|22197.85|22077.85|22198.81|22078.81|22197.35|22077.35|10
1634286730000|2021-10-15 08:32:10|22198.46|22078.46|22198.1|22078.1|22200.13|22080.13|22197.61|22077.61|10
1634286740000|2021-10-15 08:32:20|22197.81|22077.81|22197.45|22077.45|22198.92|22078.92|22197.4|22077.4|9
1634286750000|2021-10-15 08:32:30|22197.96|22077.96|22196.31|22076.31|22197.96|22077.96|22196.31|22076.31|10
1634286760000|2021-10-15 08:32:40|22194.09|22074.09|22184.96|22064.96|22194.09|22074.09|22184.96|22064.96|10
1634286770000|2021-10-15 08:32:50|22184.58|22064.58|22178.76|22058.76|22184.58|22064.58|22178.76|22058.76|9
1634286780000|2021-10-15 08:33:00|22179.03|22059.03|22176.63|22056.63|22179.03|22059.03|22176.58|22056.58|10
1634286790000|2021-10-15 08:33:10|22174.73|22054.73|22174.54|22054.54|22174.73|22054.73|22172.77|22052.77|10
1634286800000|2021-10-15 08:33:20|22175.04|22055.04|22168.63|22048.63|22175.04|22055.04|22168.63|22048.63|10
1634286810000|2021-10-15 08:33:30|22168.77|22048.77|22164.03|22044.03|22169.44|22049.44|22164.03|22044.03|10
1634286820000|2021-10-15 08:33:40|22164.44|22044.44|22164.37|22044.37|22164.75|22044.75|22163.12|22043.12|10
1634286830000|2021-10-15 08:33:50|22165.7|22045.7|22158.34|22038.34|22166.12|22046.12|22158.34|22038.34|10
1634286840000|2021-10-15 08:34:00|22157.24|22037.24|22157.79|22037.79|22159.71|22039.71|22157.24|22037.24|10
1634286850000|2021-10-15 08:34:10|22157.55|22037.55|22158.36|22038.36|22159.44|22039.44|22157.55|22037.55|10
1634286860000|2021-10-15 08:34:20|22159.64|22039.64|22159.86|22039.86|22162.49|22042.49|22159.64|22039.64|10
1634286870000|2021-10-15 08:34:30|22160.75|22040.75|22166.88|22046.88|22166.88|22046.88|22160.62|22040.62|10
1634286880000|2021-10-15 08:34:40|22169.66|22049.66|22167.79|22047.79|22172.1|22052.1|22167.21|22047.21|10
1634286890000|2021-10-15 08:34:50|22167.32|22047.32|22164.8|22044.8|22167.32|22047.32|22164.8|22044.8|10
1634286900000|2021-10-15 08:35:00|22165.6|22045.6|22160.25|22040.25|22165.6|22045.6|22159.68|22039.68|10
1634286910000|2021-10-15 08:35:10|22159.67|22039.67|22162.01|22042.01|22163.31|22043.31|22159.04|22039.04|10
1634286920000|2021-10-15 08:35:20|22164.69|22044.69|22173.45|22053.45|22173.45|22053.45|22164.69|22044.69|10
1634286930000|2021-10-15 08:35:30|22174.33|22054.33|22185.09|22065.09|22185.09|22065.09|22174.33|22054.33|10
1634286940000|2021-10-15 08:35:40|22186.35|22066.35|22189.21|22069.21|22189.36|22069.36|22186.35|22066.35|10
1634286950000|2021-10-15 08:35:50|22189.03|22069.03|22193.05|22073.05|22193.9|22073.9|22189.03|22069.03|10
1634286960000|2021-10-15 08:36:00|22192.68|22072.68|22192.73|22072.73|22193.83|22073.83|22191.73|22071.73|10
1634286970000|2021-10-15 08:36:10|22193.01|22073.01|22191.41|22071.41|22193.81|22073.81|22191.41|22071.41|10
1634286980000|2021-10-15 08:36:20|22191.48|22071.48|22191.42|22071.42|22191.95|22071.95|22190.54|22070.54|10
1634286990000|2021-10-15 08:36:30|22190.4|22070.4|22187.13|22067.13|22190.87|22070.87|22186.78|22066.78|10
1634287000000|2021-10-15 08:36:40|22187.07|22067.07|22192.31|22072.31|22192.31|22072.31|22187.07|22067.07|10
1634287010000|2021-10-15 08:36:50|22194.18|22074.18|22195.58|22075.58|22196.48|22076.48|22194.18|22074.18|10
1634287020000|2021-10-15 08:37:00|22196.7|22076.7|22190.68|22070.68|22196.7|22076.7|22190.68|22070.68|10
1634287030000|2021-10-15 08:37:10|22190.66|22070.66|22178.62|22058.62|22190.66|22070.66|22178.62|22058.62|10
1634287040000|2021-10-15 08:37:20|22179.11|22059.11|22171.3|22051.3|22179.11|22059.11|22171.01|22051.01|10
1634287050000|2021-10-15 08:37:30|22170.14|22050.14|22172.04|22052.04|22172.05|22052.05|22169.42|22049.42|10
1634287060000|2021-10-15 08:37:40|22172.16|22052.16|22173.75|22053.75|22174.75|22054.75|22171.92|22051.92|10
1634287070000|2021-10-15 08:37:50|22174.91|22054.91|22170.66|22050.66|22174.91|22054.91|22170.32|22050.32|10
1634287080000|2021-10-15 08:38:00|22170.51|22050.51|22173.18|22053.18|22173.18|22053.18|22169.83|22049.83|10
1634287090000|2021-10-15 08:38:10|22172.93|22052.93|22173.04|22053.04|22173.4|22053.4|22170.79|22050.79|10
1634287100000|2021-10-15 08:38:20|22172.93|22052.93|22171.56|22051.56|22172.93|22052.93|22171.45|22051.45|10
1634287110000|2021-10-15 08:38:30|22171.74|22051.74|22172.59|22052.59|22172.59|22052.59|22170.79|22050.79|10
1634287120000|2021-10-15 08:38:40|22172.27|22052.27|22172.56|22052.56|22173.59|22053.59|22172.27|22052.27|10
1634287130000|2021-10-15 08:38:50|22172.83|22052.83|22173.73|22053.73|22173.75|22053.75|22172.57|22052.57|10
1634287140000|2021-10-15 08:39:00|22172.72|22052.72|22167.61|22047.61|22172.99|22052.99|22167.61|22047.61|10
1634287150000|2021-10-15 08:39:10|22166.82|22046.82|22163.15|22043.15|22166.82|22046.82|22163.15|22043.15|10
1634287160000|2021-10-15 08:39:20|22162.1|22042.1|22165.38|22045.38|22165.48|22045.48|22161.29|22041.29|10
1634287170000|2021-10-15 08:39:30|22165.12|22045.12|22165.85|22045.85|22166.42|22046.42|22164.93|22044.93|10
1634287180000|2021-10-15 08:39:40|22167.42|22047.42|22167.35|22047.35|22169.34|22049.34|22167.35|22047.35|10
1634287190000|2021-10-15 08:39:50|22167.51|22047.51|22172.15|22052.15|22172.15|22052.15|22167.16|22047.16|10
1634287200000|2021-10-15 08:40:00|22172.92|22052.92|22178.12|22058.12|22178.12|22058.12|22172.92|22052.92|10
1634287210000|2021-10-15 08:40:10|22178.09|22058.09|22183.06|22063.06|22183.09|22063.09|22178.09|22058.09|10
1634287220000|2021-10-15 08:40:20|22183.93|22063.93|22189.45|22069.45|22189.45|22069.45|22183.93|22063.93|10
1634287230000|2021-10-15 08:40:30|22191.02|22071.02|22189.52|22069.52|22191.4|22071.4|22189.52|22069.52|10
1634287240000|2021-10-15 08:40:40|22188.9|22068.9|22186.68|22066.68|22188.9|22068.9|22185.45|22065.45|10
1634287250000|2021-10-15 08:40:50|22187.32|22067.32|22189.97|22069.97|22190.66|22070.66|22187.32|22067.32|10
1634287260000|2021-10-15 08:41:00|22189.56|22069.56|22191.78|22071.78|22192.47|22072.47|22188.68|22068.68|10
1634287270000|2021-10-15 08:41:10|22191.93|22071.93|22193.81|22073.81|22193.81|22073.81|22191.31|22071.31|10
1634287280000|2021-10-15 08:41:20|22193.39|22073.39|22195.89|22075.89|22195.89|22075.89|22193.19|22073.19|10
1634287290000|2021-10-15 08:41:30|22195.46|22075.46|22196.38|22076.38|22198.85|22078.85|22195.46|22075.46|10
1634287300000|2021-10-15 08:41:40|22197.44|22077.44|22196.96|22076.96|22197.44|22077.44|22195.98|22075.98|10
1634287310000|2021-10-15 08:41:50|22196.93|22076.93|22199.7|22079.7|22199.7|22079.7|22196.93|22076.93|10
1634287320000|2021-10-15 08:42:00|22199.44|22079.44|22197.2|22077.2|22199.6|22079.6|22197.2|22077.2|10
1634287330000|2021-10-15 08:42:10|22196.25|22076.25|22191.18|22071.18|22196.25|22076.25|22191.18|22071.18|10
1634287340000|2021-10-15 08:42:20|22191.68|22071.68|22191.34|22071.34|22192.91|22072.91|22191.18|22071.18|10
1634287350000|2021-10-15 08:42:30|22191.17|22071.17|22189.37|22069.37|22191.24|22071.24|22189.37|22069.37|10
1634287360000|2021-10-15 08:42:40|22189.28|22069.28|22187.25|22067.25|22189.59|22069.59|22187.25|22067.25|10
1634287370000|2021-10-15 08:42:50|22186.16|22066.16|22186|22066|22189.1|22069.1|22185.97|22065.97|10
1634287380000|2021-10-15 08:43:00|22185.65|22065.65|22181.97|22061.97|22185.65|22065.65|22181.97|22061.97|10
1634287390000|2021-10-15 08:43:10|22181.76|22061.76|22179.86|22059.86|22181.86|22061.86|22179.86|22059.86|10
1634287400000|2021-10-15 08:43:20|22179.8|22059.8|22178.39|22058.39|22179.8|22059.8|22178.39|22058.39|9
1634287410000|2021-10-15 08:43:30|22178.7|22058.7|22180.37|22060.37|22180.37|22060.37|22177.77|22057.77|10
1634287420000|2021-10-15 08:43:40|22179.94|22059.94|22180.73|22060.73|22181.8|22061.8|22178.82|22058.82|10
1634287430000|2021-10-15 08:43:50|22180.93|22060.93|22180.56|22060.56|22181.21|22061.21|22179.67|22059.67|10
1634287440000|2021-10-15 08:44:00|22181.24|22061.24|22182.02|22062.02|22182.02|22062.02|22180.72|22060.72|10
1634287450000|2021-10-15 08:44:10|22181.89|22061.89|22183.34|22063.34|22184.16|22064.16|22181.89|22061.89|10
1634287460000|2021-10-15 08:44:20|22183.82|22063.82|22183.21|22063.21|22184.11|22064.11|22182.93|22062.93|9
1634287470000|2021-10-15 08:44:30|22181.89|22061.89|22182.04|22062.04|22182.44|22062.44|22181.43|22061.43|10
1634287480000|2021-10-15 08:44:40|22182.52|22062.52|22180.76|22060.76|22182.98|22062.98|22180.76|22060.76|9
1634287490000|2021-10-15 08:44:50|22180.62|22060.62|22180.07|22060.07|22180.95|22060.95|22179.92|22059.92|10
1634287500000|2021-10-15 08:45:00|22178.82|22058.82|22183.09|22063.09|22183.63|22063.63|22178.82|22058.82|10
1634287510000|2021-10-15 08:45:10|22183.66|22063.66|22188.6|22068.6|22188.6|22068.6|22183.66|22063.66|10
1634287520000|2021-10-15 08:45:20|22188.94|22068.94|22190.04|22070.04|22190.04|22070.04|22188.91|22068.91|9
1634287530000|2021-10-15 08:45:30|22190.17|22070.17|22192.35|22072.35|22192.84|22072.84|22190.17|22070.17|10
1634287540000|2021-10-15 08:45:40|22190.97|22070.97|22192.7|22072.7|22192.79|22072.79|22190.97|22070.97|9
1634287550000|2021-10-15 08:45:50|22191.73|22071.73|22195.98|22075.98|22195.98|22075.98|22191.73|22071.73|10
1634287560000|2021-10-15 08:46:00|22196.18|22076.18|22195.97|22075.97|22196.6|22076.6|22195.31|22075.31|10
1634287570000|2021-10-15 08:46:10|22196.15|22076.15|22197.54|22077.54|22199.09|22079.09|22196.15|22076.15|10
1634287580000|2021-10-15 08:46:20|22197.57|22077.57|22199.42|22079.42|22199.42|22079.42|22196.69|22076.69|10
1634287590000|2021-10-15 08:46:30|22199.36|22079.36|22201.71|22081.71|22201.91|22081.91|22199.36|22079.36|10
1634287600000|2021-10-15 08:46:40|22202.24|22082.24|22200.9|22080.9|22202.24|22082.24|22200.9|22080.9|10
1634287610000|2021-10-15 08:46:50|22200.28|22080.28|22200.87|22080.87|22201.34|22081.34|22200.28|22080.28|10
1634287620000|2021-10-15 08:47:00|22201.32|22081.32|22199.54|22079.54|22202.46|22082.46|22199.54|22079.54|9
1634287630000|2021-10-15 08:47:10|22200.23|22080.23|22195.85|22075.85|22200.23|22080.23|22195.85|22075.85|10
1634287640000|2021-10-15 08:47:20|22195.83|22075.83|22193.97|22073.97|22195.95|22075.95|22193.13|22073.13|10
1634287650000|2021-10-15 08:47:30|22193.66|22073.66|22193.64|22073.64|22193.93|22073.93|22191.91|22071.91|10
1634287660000|2021-10-15 08:47:40|22194.8|22074.8|22192.02|22072.02|22194.91|22074.91|22191.84|22071.84|10
1634287670000|2021-10-15 08:47:50|22191.99|22071.99|22183.91|22063.91|22191.99|22071.99|22183.91|22063.91|10
1634287680000|2021-10-15 08:48:00|22182.86|22062.86|22179.81|22059.81|22183.52|22063.52|22179.66|22059.66|10
1634287690000|2021-10-15 08:48:10|22180.03|22060.03|22177.28|22057.28|22180.03|22060.03|22174.72|22054.72|10
1634287700000|2021-10-15 08:48:20|22176.56|22056.56|22174.28|22054.28|22176.56|22056.56|22172.85|22052.85|10
1634287710000|2021-10-15 08:48:30|22174.66|22054.66|22174.6|22054.6|22175.01|22055.01|22174.17|22054.17|10
1634287720000|2021-10-15 08:48:40|22174.93|22054.93|22175.71|22055.71|22176.58|22056.58|22174.14|22054.14|10
1634287730000|2021-10-15 08:48:50|22175.83|22055.83|22172.95|22052.95|22175.83|22055.83|22172.95|22052.95|10
1634287740000|2021-10-15 08:49:00|22173.08|22053.08|22166.88|22046.88|22173.08|22053.08|22166.88|22046.88|10
1634287750000|2021-10-15 08:49:10|22166.35|22046.35|22161.92|22041.92|22166.35|22046.35|22161.92|22041.92|10
1634287760000|2021-10-15 08:49:20|22162.42|22042.42|22162.38|22042.38|22163.11|22043.11|22162.33|22042.33|10
1634287770000|2021-10-15 08:49:30|22162.2|22042.2|22166.58|22046.58|22166.58|22046.58|22162.2|22042.2|9
1634287780000|2021-10-15 08:49:40|22166.15|22046.15|22163.56|22043.56|22166.54|22046.54|22162.8|22042.8|10
1634287790000|2021-10-15 08:49:50|22163.42|22043.42|22162.35|22042.35|22163.42|22043.42|22161.45|22041.45|10
1634287800000|2021-10-15 08:50:00|22162.67|22042.67|22162.68|22042.68|22163.46|22043.46|22162.67|22042.67|10
1634287810000|2021-10-15 08:50:10|22161.2|22041.2|22161.02|22041.02|22162.89|22042.89|22161.02|22041.02|9
1634287820000|2021-10-15 08:50:20|22160.94|22040.94|22161.18|22041.18|22163.66|22043.66|22160.75|22040.75|10
1634287830000|2021-10-15 08:50:30|22159.94|22039.94|22157.97|22037.97|22160.78|22040.78|22157.86|22037.86|9
1634287840000|2021-10-15 08:50:40|22156.48|22036.48|22152.2|22032.2|22157.01|22037.01|22152.2|22032.2|10
1634287850000|2021-10-15 08:50:50|22153.02|22033.02|22148.2|22028.2|22153.02|22033.02|22147.02|22027.02|10
1634287860000|2021-10-15 08:51:00|22148.18|22028.18|22154.89|22034.89|22154.92|22034.92|22148.18|22028.18|10
1634287870000|2021-10-15 08:51:10|22154.93|22034.93|22156.43|22036.43|22156.7|22036.7|22154.93|22034.93|10
1634287880000|2021-10-15 08:51:20|22156.06|22036.06|22142.79|22022.79|22156.06|22036.06|22142.79|22022.79|10
1634287890000|2021-10-15 08:51:30|22141.41|22021.41|22137.47|22017.47|22141.41|22021.41|22137.47|22017.47|10
1634287900000|2021-10-15 08:51:40|22137.4|22017.4|22131.86|22011.86|22137.43|22017.43|22131.86|22011.86|10
1634287910000|2021-10-15 08:51:50|22131.69|22011.69|22126.66|22006.66|22131.69|22011.69|22126.33|22006.33|10
1634287920000|2021-10-15 08:52:00|22126.56|22006.56|22122.73|22002.73|22126.56|22006.56|22122.73|22002.73|10
1634287930000|2021-10-15 08:52:10|22122.23|22002.23|22121.94|22001.94|22123.2|22003.2|22121.49|22001.49|10
1634287940000|2021-10-15 08:52:20|22122.54|22002.54|22125.2|22005.2|22126.56|22006.56|22122.54|22002.54|10
1634287950000|2021-10-15 08:52:30|22126.12|22006.12|22121.49|22001.49|22126.12|22006.12|22121.49|22001.49|10
1634287960000|2021-10-15 08:52:40|22120.82|22000.82|22113.53|21993.53|22120.82|22000.82|22113.53|21993.53|10
1634287970000|2021-10-15 08:52:50|22114.32|21994.32|22113.89|21993.89|22114.35|21994.35|22113.04|21993.04|10
1634287980000|2021-10-15 08:53:00|22112.76|21992.76|22111.97|21991.97|22113.27|21993.27|22111.97|21991.97|10
1634287990000|2021-10-15 08:53:10|22112.9|21992.9|22107.74|21987.74|22112.9|21992.9|22107.26|21987.26|10
1634288000000|2021-10-15 08:53:20|22108.12|21988.12|22102.28|21982.28|22108.13|21988.13|22102.28|21982.28|10
1634288010000|2021-10-15 08:53:30|22101.2|21981.2|22091.06|21971.06|22101.2|21981.2|22091.06|21971.06|10
1634288020000|2021-10-15 08:53:40|22091.69|21971.69|22083.19|21963.19|22091.69|21971.69|22083.19|21963.19|10
1634288030000|2021-10-15 08:53:50|22083.32|21963.32|22075.14|21955.14|22083.32|21963.32|22075.1|21955.1|10
1634288040000|2021-10-15 08:54:00|22073.92|21953.92|22048.05|21928.05|22073.92|21953.92|22046.55|21926.55|9
1634288050000|2021-10-15 08:54:10|22047.18|21927.18|22043.94|21923.94|22047.18|21927.18|22040.86|21920.86|10
1634288060000|2021-10-15 08:54:20|22044.42|21924.42|22049.53|21929.53|22050.44|21930.44|22044.42|21924.42|10
1634288070000|2021-10-15 08:54:30|22049.85|21929.85|22052.12|21932.12|22053.84|21933.84|22049.85|21929.85|10
1634288080000|2021-10-15 08:54:40|22051.6|21931.6|22060.5|21940.5|22060.5|21940.5|22051.6|21931.6|10
1634288090000|2021-10-15 08:54:50|22060.74|21940.74|22076.08|21956.08|22076.08|21956.08|22060.74|21940.74|10
1634288100000|2021-10-15 08:55:00|22076.89|21956.89|22075.49|21955.49|22078.93|21958.93|22074.74|21954.74|10
1634288110000|2021-10-15 08:55:10|22075.17|21955.17|22074.9|21954.9|22075.17|21955.17|22070.87|21950.87|10
1634288120000|2021-10-15 08:55:20|22075.82|21955.82|22082.63|21962.63|22082.63|21962.63|22075.82|21955.82|10
1634288130000|2021-10-15 08:55:30|22083.22|21963.22|22090.54|21970.54|22090.54|21970.54|22083.22|21963.22|10
1634288140000|2021-10-15 08:55:40|22088.96|21968.96|22090.64|21970.64|22090.64|21970.64|22088.96|21968.96|9
1634288150000|2021-10-15 08:55:50|22089.94|21969.94|22087.32|21967.32|22089.99|21969.99|22086.99|21966.99|10
1634288160000|2021-10-15 08:56:00|22087.93|21967.93|22084.01|21964.01|22088.55|21968.55|22084.01|21964.01|10
1634288170000|2021-10-15 08:56:10|22083.34|21963.34|22083.1|21963.1|22084.43|21964.43|22082.88|21962.88|10
1634288180000|2021-10-15 08:56:20|22082.93|21962.93|22080.66|21960.66|22083.83|21963.83|22080.66|21960.66|10
1634288190000|2021-10-15 08:56:30|22080.63|21960.63|22076.47|21956.47|22080.63|21960.63|22076.47|21956.47|10
1634288200000|2021-10-15 08:56:40|22075.96|21955.96|22071.04|21951.04|22078.26|21958.26|22071.04|21951.04|10
1634288210000|2021-10-15 08:56:50|22070.6|21950.6|22065.35|21945.35|22070.6|21950.6|22065.35|21945.35|10
1634288220000|2021-10-15 08:57:00|22065.41|21945.41|22062.01|21942.01|22065.41|21945.41|22061.69|21941.69|10
1634288230000|2021-10-15 08:57:10|22062.75|21942.75|22068.96|21948.96|22068.96|21948.96|22060.62|21940.62|10
1634288240000|2021-10-15 08:57:20|22068.85|21948.85|22078.2|21958.2|22078.2|21958.2|22068.85|21948.85|10
1634288250000|2021-10-15 08:57:30|22078.12|21958.12|22080.24|21960.24|22080.88|21960.88|22078.12|21958.12|10
1634288260000|2021-10-15 08:57:40|22080.77|21960.77|22081.36|21961.36|22081.93|21961.93|22080.77|21960.77|9
1634288270000|2021-10-15 08:57:50|22080.98|21960.98|22079.37|21959.37|22080.98|21960.98|22079.22|21959.22|10
1634288280000|2021-10-15 08:58:00|22079.44|21959.44|22078.6|21958.6|22080.09|21960.09|22077.99|21957.99|10
1634288290000|2021-10-15 08:58:10|22078.49|21958.49|22079.13|21959.13|22079.93|21959.93|22077.7|21957.7|9
1634288300000|2021-10-15 08:58:20|22079.35|21959.35|22081.55|21961.55|22081.55|21961.55|22079.35|21959.35|10
1634288310000|2021-10-15 08:58:30|22082.26|21962.26|22084.54|21964.54|22085.24|21965.24|22082.26|21962.26|10
1634288320000|2021-10-15 08:58:40|22083.85|21963.85|22085.1|21965.1|22085.59|21965.59|22083.85|21963.85|9
1634288330000|2021-10-15 08:58:50|22085.45|21965.45|22086.58|21966.58|22086.58|21966.58|22085.24|21965.24|10
1634288340000|2021-10-15 08:59:00|22086.5|21966.5|22089|21969|22089|21969|22086.5|21966.5|9
1634288350000|2021-10-15 08:59:10|22089.62|21969.62|22093.19|21973.19|22093.19|21973.19|22089.62|21969.62|10
1634288360000|2021-10-15 08:59:20|22092.5|21972.5|22090.85|21970.85|22093.01|21973.01|22090.85|21970.85|10
1634288370000|2021-10-15 08:59:30|22091.59|21971.59|22088.58|21968.58|22091.59|21971.59|22087.92|21967.92|10
1634288380000|2021-10-15 08:59:40|22088.56|21968.56|22088.35|21968.35|22090.52|21970.52|22088.06|21968.06|9
1634288390000|2021-10-15 08:59:50|22088.41|21968.41|22085.92|21965.92|22088.58|21968.58|22085.92|21965.92|10
1634288400000|2021-10-15 09:00:00|22085.55|21965.55|22089.54|21969.54|22089.54|21969.54|22084.06|21964.06|10
1634288410000|2021-10-15 09:00:10|22089.45|21969.45|22084.8|21964.8|22090.1|21970.1|22084.8|21964.8|10
1634288420000|2021-10-15 09:00:20|22084.76|21964.76|22086.69|21966.69|22086.96|21966.96|22084.44|21964.44|10
1634288430000|2021-10-15 09:00:30|22086.92|21966.92|22091.14|21971.14|22091.67|21971.67|22086.92|21966.92|10
1634288440000|2021-10-15 09:00:40|22090.98|21970.98|22082.52|21962.52|22091.2|21971.2|22082.45|21962.45|10
1634288450000|2021-10-15 09:00:50|22082.1|21962.1|22077.52|21957.52|22082.1|21962.1|22077.25|21957.25|10
1634288460000|2021-10-15 09:01:00|22077.24|21957.24|22077.47|21957.47|22079.34|21959.34|22077.03|21957.03|10
1634288470000|2021-10-15 09:01:10|22077.66|21957.66|22074.71|21954.71|22077.66|21957.66|22074.71|21954.71|10
1634288480000|2021-10-15 09:01:20|22074.4|21954.4|22063.95|21943.95|22074.4|21954.4|22063.44|21943.44|10
1634288490000|2021-10-15 09:01:30|22063.3|21943.3|22062.02|21942.02|22063.3|21943.3|22061.82|21941.82|9
1634288500000|2021-10-15 09:01:40|22061.08|21941.08|22059.58|21939.58|22061.58|21941.58|22059.58|21939.58|10
1634288510000|2021-10-15 09:01:50|22059|21939|22058.24|21938.24|22059|21939|22057.89|21937.89|10
1634288520000|2021-10-15 09:02:00|22057.99|21937.99|22059.76|21939.76|22059.76|21939.76|22057.54|21937.54|10
1634288530000|2021-10-15 09:02:10|22059.18|21939.18|22056.82|21936.82|22059.18|21939.18|22056.82|21936.82|10
1634288540000|2021-10-15 09:02:20|22056.97|21936.97|22054.07|21934.07|22057.39|21937.39|22054.07|21934.07|10
1634288550000|2021-10-15 09:02:30|22053.68|21933.68|22051.45|21931.45|22054.6|21934.6|22050.65|21930.65|10
1634288560000|2021-10-15 09:02:40|22051.04|21931.04|22049.62|21929.62|22051.37|21931.37|22049.26|21929.26|10
1634288570000|2021-10-15 09:02:50|22049.26|21929.26|22044.82|21924.82|22049.26|21929.26|22044.1|21924.1|10
1634288580000|2021-10-15 09:03:00|22045.18|21925.18|22044.31|21924.31|22045.18|21925.18|22042.4|21922.4|9
1634288590000|2021-10-15 09:03:10|22044.29|21924.29|22041.42|21921.42|22044.58|21924.58|22041.42|21921.42|10
1634288600000|2021-10-15 09:03:20|22040.58|21920.58|22032.41|21912.41|22040.58|21920.58|22032.41|21912.41|10
1634288610000|2021-10-15 09:03:30|22031.43|21911.43|22025.08|21905.08|22031.43|21911.43|22025.08|21905.08|10
1634288620000|2021-10-15 09:03:40|22025.37|21905.37|22027.64|21907.64|22027.64|21907.64|22025.37|21905.37|10
1634288630000|2021-10-15 09:03:50|22028.19|21908.19|22027.34|21907.34|22028.28|21908.28|22027.32|21907.32|10
1634288640000|2021-10-15 09:04:00|22027.4|21907.4|22025.39|21905.39|22027.7|21907.7|22025.39|21905.39|10
1634288650000|2021-10-15 09:04:10|22023.83|21903.83|22012.48|21892.48|22024.33|21904.33|22011.83|21891.83|10
1634288660000|2021-10-15 09:04:20|22012.58|21892.58|22014.65|21894.65|22014.65|21894.65|22010.27|21890.27|10
1634288670000|2021-10-15 09:04:30|22013.23|21893.23|22011.23|21891.23|22015.92|21895.92|22010.96|21890.96|10
1634288680000|2021-10-15 09:04:40|22011.47|21891.47|22006.08|21886.08|22011.93|21891.93|22005.06|21885.06|10
1634288690000|2021-10-15 09:04:50|22005.29|21885.29|21996.11|21876.11|22005.29|21885.29|21995.72|21875.72|10
1634288700000|2021-10-15 09:05:00|21994.6|21874.6|21985.42|21865.42|21994.6|21874.6|21985.42|21865.42|10
1634288710000|2021-10-15 09:05:10|21983.9|21863.9|21957.88|21837.88|21983.9|21863.9|21956.39|21836.39|10
1634288720000|2021-10-15 09:05:20|21960.23|21840.23|21966.67|21846.67|21966.67|21846.67|21960.23|21840.23|9
1634288730000|2021-10-15 09:05:30|21969.16|21849.16|21983.1|21863.1|21983.1|21863.1|21969.16|21849.16|10
1634288740000|2021-10-15 09:05:40|21983.46|21863.46|21994.93|21874.93|21994.93|21874.93|21983.46|21863.46|10
1634288750000|2021-10-15 09:05:50|21995.46|21875.46|22006.75|21886.75|22006.75|21886.75|21995.46|21875.46|10
1634288760000|2021-10-15 09:06:00|22009.38|21889.38|22025.16|21905.16|22025.54|21905.54|22008.6|21888.6|10
1634288770000|2021-10-15 09:06:10|22022.95|21902.95|22026.74|21906.74|22026.74|21906.74|22021.95|21901.95|10
1634288780000|2021-10-15 09:06:20|22025.98|21905.98|22029.99|21909.99|22029.99|21909.99|22025.98|21905.98|9
1634288790000|2021-10-15 09:06:30|22030.11|21910.11|22031.3|21911.3|22032.04|21912.04|22030.11|21910.11|10
1634288800000|2021-10-15 09:06:40|22031.05|21911.05|22038.34|21918.34|22038.34|21918.34|22031.05|21911.05|10
1634288810000|2021-10-15 09:06:50|22039.91|21919.91|22040.77|21920.77|22041.89|21921.89|22039.91|21919.91|9
1634288820000|2021-10-15 09:07:00|22040.71|21920.71|22040.42|21920.42|22040.77|21920.77|22039.75|21919.75|10
1634288830000|2021-10-15 09:07:10|22040.53|21920.53|22045.68|21925.68|22046.95|21926.95|22040.28|21920.28|10
1634288840000|2021-10-15 09:07:20|22045.49|21925.49|22049.75|21929.75|22051.15|21931.15|22045.43|21925.43|10
1634288850000|2021-10-15 09:07:30|22050.15|21930.15|22050.9|21930.9|22050.9|21930.9|22049.7|21929.7|10
1634288860000|2021-10-15 09:07:40|22051.07|21931.07|22056.6|21936.6|22057.21|21937.21|22051.07|21931.07|10
1634288870000|2021-10-15 09:07:50|22056.94|21936.94|22059.88|21939.88|22059.88|21939.88|22056.94|21936.94|10
1634288880000|2021-10-15 09:08:00|22059.56|21939.56|22057|21937|22061.54|21941.54|22057|21937|10
1634288890000|2021-10-15 09:08:10|22057.42|21937.42|22059.09|21939.09|22059.83|21939.83|22057.42|21937.42|10
1634288900000|2021-10-15 09:08:20|22059.25|21939.25|22060.68|21940.68|22060.68|21940.68|22059.14|21939.14|10
1634288910000|2021-10-15 09:08:30|22060.69|21940.69|22061.25|21941.25|22062.01|21942.01|22060.69|21940.69|9
1634288920000|2021-10-15 09:08:40|22062.07|21942.07|22063.51|21943.51|22063.51|21943.51|22062.07|21942.07|10
1634288930000|2021-10-15 09:08:50|22063.68|21943.68|22058.73|21938.73|22065.07|21945.07|22058.73|21938.73|10
1634288940000|2021-10-15 09:09:00|22058.88|21938.88|22059.47|21939.47|22060.04|21940.04|22058.71|21938.71|9
1634288950000|2021-10-15 09:09:10|22058.64|21938.64|22053.11|21933.11|22058.64|21938.64|22053.11|21933.11|10
1634288960000|2021-10-15 09:09:20|22053.16|21933.16|22053.11|21933.11|22053.5|21933.5|22051.52|21931.52|10
1634288970000|2021-10-15 09:09:30|22053.46|21933.46|22048.79|21928.79|22053.46|21933.46|22048.79|21928.79|10
1634288980000|2021-10-15 09:09:40|22048.91|21928.91|22051.79|21931.79|22051.79|21931.79|22047.9|21927.9|10
1634288990000|2021-10-15 09:09:50|22051.7|21931.7|22051.47|21931.47|22054.19|21934.19|22051.47|21931.47|10
1634289000000|2021-10-15 09:10:00|22051.57|21931.57|22054.04|21934.04|22054.04|21934.04|22050.27|21930.27|10
1634289010000|2021-10-15 09:10:10|22054.46|21934.46|22058.22|21938.22|22058.22|21938.22|22053.93|21933.93|10
1634289020000|2021-10-15 09:10:20|22058.69|21938.69|22061.56|21941.56|22061.56|21941.56|22058.69|21938.69|10
1634289030000|2021-10-15 09:10:30|22061.09|21941.09|22060.73|21940.73|22062.68|21942.68|22060.73|21940.73|10
1634289040000|2021-10-15 09:10:40|22060.58|21940.58|22062.55|21942.55|22062.55|21942.55|22060.58|21940.58|10
1634289050000|2021-10-15 09:10:50|22062.82|21942.82|22064.84|21944.84|22064.84|21944.84|22062.82|21942.82|9
1634289060000|2021-10-15 09:11:00|22065.22|21945.22|22063.7|21943.7|22065.27|21945.27|22062.86|21942.86|10
1634289070000|2021-10-15 09:11:10|22063.08|21943.08|22063.65|21943.65|22063.85|21943.85|22063.05|21943.05|9
1634289080000|2021-10-15 09:11:20|22063.71|21943.71|22063.49|21943.49|22064.59|21944.59|22063.49|21943.49|10
1634289090000|2021-10-15 09:11:30|22063.32|21943.32|22065.45|21945.45|22065.45|21945.45|22063.08|21943.08|10
1634289100000|2021-10-15 09:11:40|22065.46|21945.46|22066.93|21946.93|22066.97|21946.97|22065.46|21945.46|10
1634289110000|2021-10-15 09:11:50|22066.61|21946.61|22067.56|21947.56|22067.72|21947.72|22065.93|21945.93|8
1634289120000|2021-10-15 09:12:00|22068.17|21948.17|22071.48|21951.48|22071.48|21951.48|22068.17|21948.17|10
1634289130000|2021-10-15 09:12:10|22071.57|21951.57|22072.32|21952.32|22072.66|21952.66|22070.89|21950.89|10
1634289140000|2021-10-15 09:12:20|22071.66|21951.66|22075.71|21955.71|22076.17|21956.17|22071.32|21951.32|10
1634289150000|2021-10-15 09:12:30|22075.42|21955.42|22076.62|21956.62|22077.08|21957.08|22075.42|21955.42|10
1634289160000|2021-10-15 09:12:40|22076.23|21956.23|22075.43|21955.43|22076.77|21956.77|22075.4|21955.4|9
1634289170000|2021-10-15 09:12:50|22075.78|21955.78|22076.27|21956.27|22076.41|21956.41|22075.39|21955.39|10
1634289180000|2021-10-15 09:13:00|22076.04|21956.04|22073.75|21953.75|22076.04|21956.04|22073.75|21953.75|10
1634289190000|2021-10-15 09:13:10|22072.95|21952.95|22069.41|21949.41|22072.95|21952.95|22069.4|21949.4|10
1634289200000|2021-10-15 09:13:20|22069.35|21949.35|22068.52|21948.52|22069.35|21949.35|22068.32|21948.32|9
1634289210000|2021-10-15 09:13:30|22068.15|21948.15|22065.73|21945.73|22069.19|21949.19|22065.73|21945.73|10
1634289220000|2021-10-15 09:13:40|22065.39|21945.39|22065.06|21945.06|22065.63|21945.63|22064.84|21944.84|10
1634289230000|2021-10-15 09:13:50|22065.19|21945.19|22065.75|21945.75|22066.43|21946.43|22065.19|21945.19|10
1634289240000|2021-10-15 09:14:00|22068.03|21948.03|22071.98|21951.98|22072.03|21952.03|22067.81|21947.81|10
1634289250000|2021-10-15 09:14:10|22072.65|21952.65|22076.93|21956.93|22076.93|21956.93|22072.65|21952.65|10
1634289260000|2021-10-15 09:14:20|22077.29|21957.29|22080.48|21960.48|22080.99|21960.99|22077.29|21957.29|10
1634289270000|2021-10-15 09:14:30|22080.72|21960.72|22082.72|21962.72|22082.72|21962.72|22080.3|21960.3|10
1634289280000|2021-10-15 09:14:40|22082.4|21962.4|22088.83|21968.83|22088.83|21968.83|22082.4|21962.4|10
1634289290000|2021-10-15 09:14:50|22089.1|21969.1|22087.97|21967.97|22089.99|21969.99|22087.84|21967.84|10
1634289300000|2021-10-15 09:15:00|22088.04|21968.04|22087.38|21967.38|22088.67|21968.67|22087.38|21967.38|10
1634289310000|2021-10-15 09:15:10|22087.53|21967.53|22086.98|21966.98|22087.77|21967.77|22085.8|21965.8|10
1634289320000|2021-10-15 09:15:20|22086.24|21966.24|22089.31|21969.31|22089.31|21969.31|22086.24|21966.24|10
1634289330000|2021-10-15 09:15:30|22089.43|21969.43|22092.63|21972.63|22092.95|21972.95|22089.29|21969.29|10
1634289340000|2021-10-15 09:15:40|22093.99|21973.99|22098.01|21978.01|22098.22|21978.22|22093.99|21973.99|9
1634289350000|2021-10-15 09:15:50|22098.5|21978.5|22098.01|21978.01|22098.72|21978.72|22097.14|21977.14|10
1634289360000|2021-10-15 09:16:00|22098.77|21978.77|22104.99|21984.99|22104.99|21984.99|22098.23|21978.23|10
1634289370000|2021-10-15 09:16:10|22104.71|21984.71|22111.54|21991.54|22111.54|21991.54|22104.71|21984.71|10
1634289380000|2021-10-15 09:16:20|22112.62|21992.62|22113.4|21993.4|22115.07|21995.07|22112.62|21992.62|9
1634289390000|2021-10-15 09:16:30|22112.51|21992.51|22109.83|21989.83|22112.51|21992.51|22109.83|21989.83|10
1634289400000|2021-10-15 09:16:40|22109.84|21989.84|22110.17|21990.17|22111.11|21991.11|22109.68|21989.68|9
1634289410000|2021-10-15 09:16:50|22111.15|21991.15|22110.54|21990.54|22111.15|21991.15|22109.84|21989.84|10
1634289420000|2021-10-15 09:17:00|22110.3|21990.3|22111.34|21991.34|22111.68|21991.68|22110.3|21990.3|10
1634289430000|2021-10-15 09:17:10|22112.15|21992.15|22105.43|21985.43|22112.15|21992.15|22105.43|21985.43|10
1634289440000|2021-10-15 09:17:20|22105.24|21985.24|22104.3|21984.3|22105.24|21985.24|22102.11|21982.11|10
1634289450000|2021-10-15 09:17:30|22103.73|21983.73|22102.6|21982.6|22103.73|21983.73|22102.6|21982.6|10
1634289460000|2021-10-15 09:17:40|22101.99|21981.99|22101.03|21981.03|22102.32|21982.32|22101.03|21981.03|10
1634289470000|2021-10-15 09:17:50|22100.94|21980.94|22099.43|21979.43|22101.14|21981.14|22099.23|21979.23|10
1634289480000|2021-10-15 09:18:00|22099.06|21979.06|22097.98|21977.98|22099.26|21979.26|22097.85|21977.85|10
1634289490000|2021-10-15 09:18:10|22098.9|21978.9|22095.23|21975.23|22098.91|21978.91|22094.91|21974.91|10
1634289500000|2021-10-15 09:18:20|22094.98|21974.98|22095.21|21975.21|22096.14|21976.14|22094.42|21974.42|9
1634289510000|2021-10-15 09:18:30|22096.27|21976.27|22097.54|21977.54|22097.68|21977.68|22096.27|21976.27|10
1634289520000|2021-10-15 09:18:40|22098.4|21978.4|22102.63|21982.63|22102.63|21982.63|22098.4|21978.4|10
1634289530000|2021-10-15 09:18:50|22102.84|21982.84|22104.08|21984.08|22104.2|21984.2|22102.7|21982.7|10
1634289540000|2021-10-15 09:19:00|22103.53|21983.53|22101.33|21981.33|22103.53|21983.53|22101.3|21981.3|10
1634289550000|2021-10-15 09:19:10|22101.63|21981.63|22100.82|21980.82|22102.37|21982.37|22100.82|21980.82|10
1634289560000|2021-10-15 09:19:20|22100.59|21980.59|22100.15|21980.15|22101.88|21981.88|22098.43|21978.43|10
1634289570000|2021-10-15 09:19:30|22100.1|21980.1|22101.82|21981.82|22102.05|21982.05|22099.24|21979.24|10
1634289580000|2021-10-15 09:19:40|22102.55|21982.55|22101.43|21981.43|22103.18|21983.18|22101.43|21981.43|10
1634289590000|2021-10-15 09:19:50|22101.14|21981.14|22102.41|21982.41|22102.41|21982.41|22100.73|21980.73|10
1634289600000|2021-10-15 09:20:00|22102.33|21982.33|22099.86|21979.86|22102.35|21982.35|22099.36|21979.36|10
1634289610000|2021-10-15 09:20:10|22099.49|21979.49|22097.69|21977.69|22099.49|21979.49|22096.79|21976.79|10
1634289620000|2021-10-15 09:20:20|22097.96|21977.96|22101.32|21981.32|22101.32|21981.32|22097.83|21977.83|9
1634289630000|2021-10-15 09:20:30|22101.62|21981.62|22103.23|21983.23|22103.23|21983.23|22101.62|21981.62|10
1634289640000|2021-10-15 09:20:40|22103.81|21983.81|22107.73|21987.73|22107.73|21987.73|22103.81|21983.81|10
1634289650000|2021-10-15 09:20:50|22108.17|21988.17|22104.95|21984.95|22108.17|21988.17|22103.72|21983.72|9
1634289660000|2021-10-15 09:21:00|22104.54|21984.54|22104.54|21984.54|22105.48|21985.48|22103.82|21983.82|10
1634289670000|2021-10-15 09:21:10|22104.59|21984.59|22102.73|21982.73|22104.59|21984.59|22101.89|21981.89|10
1634289680000|2021-10-15 09:21:20|22102.44|21982.44|22095.3|21975.3|22102.44|21982.44|22095.3|21975.3|10
1634289690000|2021-10-15 09:21:30|22094.92|21974.92|22093.27|21973.27|22095.19|21975.19|22092.86|21972.86|9
1634289700000|2021-10-15 09:21:40|22093.26|21973.26|22097.41|21977.41|22098.74|21978.74|22093.26|21973.26|10
1634289710000|2021-10-15 09:21:50|22098.23|21978.23|22099.95|21979.95|22100.32|21980.32|22097.34|21977.34|10
1634289720000|2021-10-15 09:22:00|22099.91|21979.91|22102.79|21982.79|22102.79|21982.79|22099.63|21979.63|10
1634289730000|2021-10-15 09:22:10|22103.47|21983.47|22114.78|21994.78|22115.64|21995.64|22103.47|21983.47|10
1634289740000|2021-10-15 09:22:20|22115.29|21995.29|22118.94|21998.94|22118.94|21998.94|22115.29|21995.29|10
1634289750000|2021-10-15 09:22:30|22119|21999|22126.07|22006.07|22126.14|22006.14|22118.62|21998.62|10
1634289760000|2021-10-15 09:22:40|22127.35|22007.35|22129.22|22009.22|22129.71|22009.71|22127.35|22007.35|10
1634289770000|2021-10-15 09:22:50|22129.28|22009.28|22131.81|22011.81|22132.58|22012.58|22129.28|22009.28|10
1634289780000|2021-10-15 09:23:00|22133.01|22013.01|22135.55|22015.55|22136|22016|22132.56|22012.56|10
1634289790000|2021-10-15 09:23:10|22135.99|22015.99|22141.94|22021.94|22141.94|22021.94|22135.99|22015.99|10
1634289800000|2021-10-15 09:23:20|22143|22023|22142.3|22022.3|22143.32|22023.32|22142.3|22022.3|10
1634289810000|2021-10-15 09:23:30|22141.4|22021.4|22140.33|22020.33|22141.4|22021.4|22139.03|22019.03|10
1634289820000|2021-10-15 09:23:40|22140.69|22020.69|22142.11|22022.11|22143.21|22023.21|22140.61|22020.61|10
1634289830000|2021-10-15 09:23:50|22143.28|22023.28|22139.27|22019.27|22143.28|22023.28|22139.21|22019.21|10
1634289840000|2021-10-15 09:24:00|22138.69|22018.69|22137.99|22017.99|22140.26|22020.26|22136.78|22016.78|10
1634289850000|2021-10-15 09:24:10|22137.67|22017.67|22137.12|22017.12|22138.28|22018.28|22137.12|22017.12|10
1634289860000|2021-10-15 09:24:20|22136.64|22016.64|22134.55|22014.55|22136.64|22016.64|22133.99|22013.99|10
1634289870000|2021-10-15 09:24:30|22134.37|22014.37|22134.78|22014.78|22134.78|22014.78|22133.7|22013.7|10
1634289880000|2021-10-15 09:24:40|22134.97|22014.97|22136.93|22016.93|22136.93|22016.93|22134.97|22014.97|10
1634289890000|2021-10-15 09:24:50|22136.33|22016.33|22137.76|22017.76|22137.76|22017.76|22135.62|22015.62|10
1634289900000|2021-10-15 09:25:00|22138.14|22018.14|22138.92|22018.92|22139.12|22019.12|22137.92|22017.92|10
1634289910000|2021-10-15 09:25:10|22138.68|22018.68|22138.43|22018.43|22139.17|22019.17|22138.34|22018.34|10
1634289920000|2021-10-15 09:25:20|22138.89|22018.89|22138.15|22018.15|22139.07|22019.07|22138.15|22018.15|10
1634289930000|2021-10-15 09:25:30|22140.36|22020.36|22139.71|22019.71|22140.36|22020.36|22138.15|22018.15|10
1634289940000|2021-10-15 09:25:40|22140.03|22020.03|22140.29|22020.29|22140.97|22020.97|22140.03|22020.03|10
1634289950000|2021-10-15 09:25:50|22139.48|22019.48|22134.75|22014.75|22139.48|22019.48|22134.75|22014.75|10
1634289960000|2021-10-15 09:26:00|22134.95|22014.95|22136.28|22016.28|22136.28|22016.28|22134.6|22014.6|10
1634289970000|2021-10-15 09:26:10|22136.27|22016.27|22133.48|22013.48|22136.31|22016.31|22133.48|22013.48|10
1634289980000|2021-10-15 09:26:20|22132.5|22012.5|22131.86|22011.86|22132.73|22012.73|22130.93|22010.93|10
1634289990000|2021-10-15 09:26:30|22131.88|22011.88|22129.54|22009.54|22132.09|22012.09|22129.38|22009.38|10
1634290000000|2021-10-15 09:26:40|22129.62|22009.62|22130.21|22010.21|22130.64|22010.64|22129.5|22009.5|10
1634290010000|2021-10-15 09:26:50|22131.27|22011.27|22127.78|22007.78|22131.36|22011.36|22127.78|22007.78|10
1634290020000|2021-10-15 09:27:00|22127.7|22007.7|22126.44|22006.44|22127.7|22007.7|22126.32|22006.32|10
1634290030000|2021-10-15 09:27:10|22125.8|22005.8|22122.65|22002.65|22125.8|22005.8|22121.76|22001.76|10
1634290040000|2021-10-15 09:27:20|22123.06|22003.06|22120.67|22000.67|22123.37|22003.37|22120.22|22000.22|10
1634290050000|2021-10-15 09:27:30|22119.91|21999.91|22116.6|21996.6|22119.91|21999.91|22116.6|21996.6|10
1634290060000|2021-10-15 09:27:40|22116.63|21996.63|22116.93|21996.93|22117.58|21997.58|22116.52|21996.52|10
1634290070000|2021-10-15 09:27:50|22117.01|21997.01|22117.06|21997.06|22118.01|21998.01|22116.59|21996.59|10
1634290080000|2021-10-15 09:28:00|22116.71|21996.71|22116.43|21996.43|22116.71|21996.71|22115.59|21995.59|9
1634290090000|2021-10-15 09:28:10|22116.21|21996.21|22117.59|21997.59|22117.59|21997.59|22116.21|21996.21|8
1634290100000|2021-10-15 09:28:20|22118.36|21998.36|22122.65|22002.65|22122.92|22002.92|22118.36|21998.36|10
1634290110000|2021-10-15 09:28:30|22122.66|22002.66|22126.11|22006.11|22126.11|22006.11|22122.66|22002.66|10
1634290120000|2021-10-15 09:28:40|22126.53|22006.53|22126.41|22006.41|22129.97|22009.97|22126.41|22006.41|10
1634290130000|2021-10-15 09:28:50|22125.94|22005.94|22119.22|21999.22|22125.94|22005.94|22119.22|21999.22|10
1634290140000|2021-10-15 09:29:00|22119.66|21999.66|22115.31|21995.31|22119.66|21999.66|22115.31|21995.31|9
1634290150000|2021-10-15 09:29:10|22115.11|21995.11|22115.16|21995.16|22115.21|21995.21|22114.08|21994.08|10
1634290160000|2021-10-15 09:29:20|22115.05|21995.05|22115.59|21995.59|22115.59|21995.59|22114.81|21994.81|10
1634290170000|2021-10-15 09:29:30|22115.36|21995.36|22111.95|21991.95|22115.36|21995.36|22111.95|21991.95|10
1634290180000|2021-10-15 09:29:40|22112.45|21992.45|22111.2|21991.2|22112.63|21992.63|22110.37|21990.37|10
1634290190000|2021-10-15 09:29:50|22109.89|21989.89|22110.94|21990.94|22110.94|21990.94|22108.61|21988.61|10
1634290200000|2021-10-15 09:30:00|22111.77|21991.77|22114.4|21994.4|22114.4|21994.4|22111.77|21991.77|9
1634290210000|2021-10-15 09:30:10|22115.6|21995.6|22111.88|21991.88|22116.55|21996.55|22110.83|21990.83|10
1634290220000|2021-10-15 09:30:20|22113.34|21993.34|22109.51|21989.51|22113.99|21993.99|22109.51|21989.51|10
1634290230000|2021-10-15 09:30:30|22110.05|21990.05|22113.41|21993.41|22113.61|21993.61|22110.05|21990.05|10
1634290240000|2021-10-15 09:30:40|22113.39|21993.39|22112.27|21992.27|22113.39|21993.39|22112.27|21992.27|9
1634290250000|2021-10-15 09:30:50|22112.24|21992.24|22113|21993|22114.33|21994.33|22112|21992|10
1634290260000|2021-10-15 09:31:00|22112.88|21992.88|22114.42|21994.42|22114.82|21994.82|22111.97|21991.97|10
1634290270000|2021-10-15 09:31:10|22114.77|21994.77|22115.6|21995.6|22115.79|21995.79|22114.19|21994.19|10
1634290280000|2021-10-15 09:31:20|22116.33|21996.33|22117.27|21997.27|22118.32|21998.32|22116.33|21996.33|10
1634290290000|2021-10-15 09:31:30|22117.01|21997.01|22118.16|21998.16|22118.16|21998.16|22116.47|21996.47|10
1634290300000|2021-10-15 09:31:40|22117.86|21997.86|22119.87|21999.87|22121.48|22001.48|22117.86|21997.86|10
1634290310000|2021-10-15 09:31:50|22119.51|21999.51|22117.29|21997.29|22120.97|22000.97|22117.29|21997.29|10
1634290320000|2021-10-15 09:32:00|22117.17|21997.17|22115.96|21995.96|22117.86|21997.86|22115.96|21995.96|10
1634290330000|2021-10-15 09:32:10|22116.12|21996.12|22117.66|21997.66|22117.76|21997.76|22116.12|21996.12|10
1634290340000|2021-10-15 09:32:20|22117.85|21997.85|22116.44|21996.44|22118.06|21998.06|22115.9|21995.9|10
1634290350000|2021-10-15 09:32:30|22116.63|21996.63|22117.05|21997.05|22117.05|21997.05|22116.63|21996.63|9
1634290360000|2021-10-15 09:32:40|22117.01|21997.01|22118.33|21998.33|22118.83|21998.83|22117.01|21997.01|9
1634290370000|2021-10-15 09:32:50|22118.09|21998.09|22120.7|22000.7|22120.7|22000.7|22117.94|21997.94|10
1634290380000|2021-10-15 09:33:00|22120.81|22000.81|22122.04|22002.04|22122.12|22002.12|22120.81|22000.81|9
1634290390000|2021-10-15 09:33:10|22122.65|22002.65|22127.21|22007.21|22127.21|22007.21|22122.11|22002.11|10
1634290400000|2021-10-15 09:33:20|22127.41|22007.41|22127.11|22007.11|22127.68|22007.68|22126.83|22006.83|9
1634290410000|2021-10-15 09:33:30|22126.74|22006.74|22132.46|22012.46|22132.46|22012.46|22126.74|22006.74|10
1634290420000|2021-10-15 09:33:40|22132.59|22012.59|22133.54|22013.54|22133.69|22013.69|22132.59|22012.59|10
1634290430000|2021-10-15 09:33:50|22133.34|22013.34|22136.95|22016.95|22136.95|22016.95|22133.34|22013.34|9
1634290440000|2021-10-15 09:34:00|22137.01|22017.01|22141.2|22021.2|22141.2|22021.2|22136.62|22016.62|10
1634290450000|2021-10-15 09:34:10|22141.36|22021.36|22137.76|22017.76|22142.43|22022.43|22135.5|22015.5|10
1634290460000|2021-10-15 09:34:20|22138.78|22018.78|22139.21|22019.21|22139.75|22019.75|22137.23|22017.23|10
1634290470000|2021-10-15 09:34:30|22139.05|22019.05|22141.59|22021.59|22141.59|22021.59|22137.72|22017.72|10
1634290480000|2021-10-15 09:34:40|22142.08|22022.08|22144.02|22024.02|22144.02|22024.02|22139.94|22019.94|10
1634290490000|2021-10-15 09:34:50|22144.95|22024.95|22146.32|22026.32|22146.84|22026.84|22144.95|22024.95|10
1634290500000|2021-10-15 09:35:00|22145.44|22025.44|22147.3|22027.3|22147.3|22027.3|22145.11|22025.11|10
1634290510000|2021-10-15 09:35:10|22148.51|22028.51|22144.9|22024.9|22149.4|22029.4|22144.9|22024.9|10
1634290520000|2021-10-15 09:35:20|22144.43|22024.43|22143.61|22023.61|22145.42|22025.42|22143.61|22023.61|10
1634290530000|2021-10-15 09:35:30|22143.3|22023.3|22143.89|22023.89|22144.52|22024.52|22143.3|22023.3|10
1634290540000|2021-10-15 09:35:40|22144.24|22024.24|22144.98|22024.98|22145.26|22025.26|22143.99|22023.99|10
1634290550000|2021-10-15 09:35:50|22145.03|22025.03|22143.48|22023.48|22145.03|22025.03|22143.48|22023.48|10
1634290560000|2021-10-15 09:36:00|22143.44|22023.44|22146.32|22026.32|22146.6|22026.6|22143.44|22023.44|10
1634290570000|2021-10-15 09:36:10|22146.2|22026.2|22146.49|22026.49|22146.49|22026.49|22144.72|22024.72|9
1634290580000|2021-10-15 09:36:20|22147.1|22027.1|22145.39|22025.39|22147.1|22027.1|22145.2|22025.2|10
1634290590000|2021-10-15 09:36:30|22145.64|22025.64|22145.91|22025.91|22146.52|22026.52|22145.13|22025.13|10
1634290600000|2021-10-15 09:36:40|22145.72|22025.72|22145.3|22025.3|22146.36|22026.36|22145.28|22025.28|10
1634290610000|2021-10-15 09:36:50|22145.36|22025.36|22147.09|22027.09|22147.62|22027.62|22145.36|22025.36|10
1634290620000|2021-10-15 09:37:00|22146.96|22026.96|22148.12|22028.12|22148.12|22028.12|22145.83|22025.83|10
1634290630000|2021-10-15 09:37:10|22148.61|22028.61|22150.81|22030.81|22150.92|22030.92|22148.41|22028.41|10
1634290640000|2021-10-15 09:37:20|22151.06|22031.06|22149.96|22029.96|22152.03|22032.03|22149.96|22029.96|10
1634290650000|2021-10-15 09:37:30|22149.65|22029.65|22148.41|22028.41|22150.96|22030.96|22148.36|22028.36|10
1634290660000|2021-10-15 09:37:40|22148.6|22028.6|22151.22|22031.22|22151.22|22031.22|22148.6|22028.6|10
1634290670000|2021-10-15 09:37:50|22151.28|22031.28|22151.21|22031.21|22152.01|22032.01|22150.9|22030.9|10
1634290680000|2021-10-15 09:38:00|22151.95|22031.95|22154.63|22034.63|22154.63|22034.63|22151.82|22031.82|10
1634290690000|2021-10-15 09:38:10|22154.49|22034.49|22156.42|22036.42|22156.75|22036.75|22154.49|22034.49|10
1634290700000|2021-10-15 09:38:20|22156.24|22036.24|22156.64|22036.64|22156.66|22036.66|22156.24|22036.24|10
1634290710000|2021-10-15 09:38:30|22157.07|22037.07|22156.92|22036.92|22157.52|22037.52|22156.57|22036.57|10
1634290720000|2021-10-15 09:38:40|22156.51|22036.51|22157.32|22037.32|22158.02|22038.02|22156.27|22036.27|10
1634290730000|2021-10-15 09:38:50|22157.88|22037.88|22160.34|22040.34|22160.34|22040.34|22157.45|22037.45|10
1634290740000|2021-10-15 09:39:00|22160.38|22040.38|22160.45|22040.45|22160.88|22040.88|22160.17|22040.17|10
1634290750000|2021-10-15 09:39:10|22160.65|22040.65|22156.14|22036.14|22160.65|22040.65|22156.14|22036.14|10
1634290760000|2021-10-15 09:39:20|22155.44|22035.44|22153.93|22033.93|22155.44|22035.44|22153|22033|10
1634290770000|2021-10-15 09:39:30|22153.89|22033.89|22148.78|22028.78|22153.89|22033.89|22148.78|22028.78|10
1634290780000|2021-10-15 09:39:40|22148.72|22028.72|22148.47|22028.47|22148.95|22028.95|22147.83|22027.83|10
1634290790000|2021-10-15 09:39:50|22147.8|22027.8|22146.72|22026.72|22147.8|22027.8|22145.66|22025.66|10
1634290800000|2021-10-15 09:40:00|22146.71|22026.71|22144.47|22024.47|22147.14|22027.14|22144.47|22024.47|10
1634290810000|2021-10-15 09:40:10|22144.52|22024.52|22147.82|22027.82|22147.82|22027.82|22144.52|22024.52|10
1634290820000|2021-10-15 09:40:20|22144.01|22024.01|22137.36|22017.36|22144.01|22024.01|22137.36|22017.36|10
1634290830000|2021-10-15 09:40:30|22137.12|22017.12|22134.8|22014.8|22137.12|22017.12|22134.8|22014.8|9
1634290840000|2021-10-15 09:40:40|22135.18|22015.18|22136.96|22016.96|22138.17|22018.17|22134.79|22014.79|10
1634290850000|2021-10-15 09:40:50|22136.32|22016.32|22137.67|22017.67|22137.67|22017.67|22134.77|22014.77|10
1634290860000|2021-10-15 09:41:00|22137.61|22017.61|22139.89|22019.89|22139.89|22019.89|22137.42|22017.42|9
1634290870000|2021-10-15 09:41:10|22139.82|22019.82|22138.71|22018.71|22140.98|22020.98|22138.58|22018.58|10
1634290880000|2021-10-15 09:41:20|22138.54|22018.54|22138.43|22018.43|22139.01|22019.01|22138.04|22018.04|10
1634290890000|2021-10-15 09:41:30|22138.6|22018.6|22138.32|22018.32|22138.6|22018.6|22137|22017|10
1634290900000|2021-10-15 09:41:40|22138.52|22018.52|22139.93|22019.93|22139.93|22019.93|22138.52|22018.52|10
1634290910000|2021-10-15 09:41:50|22140.47|22020.47|22144.77|22024.77|22145.44|22025.44|22140.21|22020.21|10
1634290920000|2021-10-15 09:42:00|22145.3|22025.3|22148.32|22028.32|22148.32|22028.32|22145.3|22025.3|10
1634290930000|2021-10-15 09:42:10|22149.17|22029.17|22151.99|22031.99|22152.7|22032.7|22148.97|22028.97|10
1634290940000|2021-10-15 09:42:20|22153.01|22033.01|22154.45|22034.45|22154.45|22034.45|22152.31|22032.31|10
1634290950000|2021-10-15 09:42:30|22154.79|22034.79|22153.37|22033.37|22154.79|22034.79|22153.37|22033.37|10
1634290960000|2021-10-15 09:42:40|22153.21|22033.21|22154.6|22034.6|22154.79|22034.79|22153.21|22033.21|9
1634290970000|2021-10-15 09:42:50|22154.33|22034.33|22152.34|22032.34|22154.33|22034.33|22152.34|22032.34|10
1634290980000|2021-10-15 09:43:00|22152.37|22032.37|22149.62|22029.62|22152.37|22032.37|22149.62|22029.62|10
1634290990000|2021-10-15 09:43:10|22150.96|22030.96|22149.89|22029.89|22151.49|22031.49|22149.86|22029.86|10
1634291000000|2021-10-15 09:43:20|22149.98|22029.98|22147.35|22027.35|22150.02|22030.02|22146.95|22026.95|10
1634291010000|2021-10-15 09:43:30|22145.06|22025.06|22140.5|22020.5|22145.06|22025.06|22139.92|22019.92|10
1634291020000|2021-10-15 09:43:40|22140.44|22020.44|22134.83|22014.83|22140.44|22020.44|22134.83|22014.83|10
1634291030000|2021-10-15 09:43:50|22134.28|22014.28|22134.07|22014.07|22134.58|22014.58|22133.33|22013.33|10
1634291040000|2021-10-15 09:44:00|22133.96|22013.96|22131.46|22011.46|22134.72|22014.72|22131.46|22011.46|10
1634291050000|2021-10-15 09:44:10|22130.96|22010.96|22128.17|22008.17|22130.96|22010.96|22127.57|22007.57|9
1634291060000|2021-10-15 09:44:20|22128.16|22008.16|22125.89|22005.89|22129.22|22009.22|22125.89|22005.89|10
1634291070000|2021-10-15 09:44:30|22125.88|22005.88|22124.72|22004.72|22126.04|22006.04|22124.43|22004.43|9
1634291080000|2021-10-15 09:44:40|22124.12|22004.12|22124.77|22004.77|22125.21|22005.21|22123.61|22003.61|9
1634291090000|2021-10-15 09:44:50|22124.8|22004.8|22121.75|22001.75|22124.8|22004.8|22121.75|22001.75|9
1634291100000|2021-10-15 09:45:00|22122.04|22002.04|22117.45|21997.45|22122.04|22002.04|22117.45|21997.45|10
1634291110000|2021-10-15 09:45:10|22117.34|21997.34|22118.59|21998.59|22118.59|21998.59|22116.6|21996.6|10
1634291120000|2021-10-15 09:45:20|22118.76|21998.76|22121.46|22001.46|22121.46|22001.46|22118.76|21998.76|10
1634291130000|2021-10-15 09:45:30|22121.16|22001.16|22125.49|22005.49|22125.49|22005.49|22121.16|22001.16|10
1634291140000|2021-10-15 09:45:40|22125.17|22005.17|22126.44|22006.44|22127.16|22007.16|22124.73|22004.73|10
1634291150000|2021-10-15 09:45:50|22126.95|22006.95|22129.68|22009.68|22129.68|22009.68|22126.24|22006.24|10
1634291160000|2021-10-15 09:46:00|22128.45|22008.45|22133.1|22013.1|22133.15|22013.15|22128.13|22008.13|10
1634291170000|2021-10-15 09:46:10|22133.09|22013.09|22131.56|22011.56|22133.09|22013.09|22130.94|22010.94|9
1634291180000|2021-10-15 09:46:20|22131.39|22011.39|22136.67|22016.67|22136.67|22016.67|22131.39|22011.39|9
1634291190000|2021-10-15 09:46:30|22136.99|22016.99|22136.13|22016.13|22137.95|22017.95|22136.13|22016.13|10
1634291200000|2021-10-15 09:46:40|22136.15|22016.15|22135.03|22015.03|22136.77|22016.77|22135.03|22015.03|10
1634291210000|2021-10-15 09:46:50|22134.42|22014.42|22131|22011|22134.46|22014.46|22130.43|22010.43|10
1634291220000|2021-10-15 09:47:00|22129.63|22009.63|22135.3|22015.3|22135.3|22015.3|22129.63|22009.63|10
1634291230000|2021-10-15 09:47:10|22135.86|22015.86|22141.94|22021.94|22142.5|22022.5|22135.78|22015.78|10
1634291240000|2021-10-15 09:47:20|22142.13|22022.13|22142.56|22022.56|22142.56|22022.56|22140.27|22020.27|10
1634291250000|2021-10-15 09:47:30|22141.81|22021.81|22143.34|22023.34|22143.71|22023.71|22141.81|22021.81|10
1634291260000|2021-10-15 09:47:40|22143.45|22023.45|22144.43|22024.43|22144.43|22024.43|22143.28|22023.28|9
1634291270000|2021-10-15 09:47:50|22144.77|22024.77|22147.5|22027.5|22147.5|22027.5|22144.56|22024.56|10
1634291280000|2021-10-15 09:48:00|22147.53|22027.53|22149.04|22029.04|22149.31|22029.31|22146.71|22026.71|10
1634291290000|2021-10-15 09:48:10|22150.17|22030.17|22151.6|22031.6|22152.58|22032.58|22150.17|22030.17|10
1634291300000|2021-10-15 09:48:20|22153.06|22033.06|22152.9|22032.9|22153.84|22033.84|22152.56|22032.56|9
1634291310000|2021-10-15 09:48:30|22153|22033|22151.99|22031.99|22153.62|22033.62|22151.99|22031.99|10
1634291320000|2021-10-15 09:48:40|22151.9|22031.9|22153.64|22033.64|22153.64|22033.64|22151.9|22031.9|9
1634291330000|2021-10-15 09:48:50|22153.58|22033.58|22155.1|22035.1|22155.1|22035.1|22153.58|22033.58|9
1634291340000|2021-10-15 09:49:00|22154.7|22034.7|22155.79|22035.79|22156.9|22036.9|22154.7|22034.7|10
1634291350000|2021-10-15 09:49:10|22156.51|22036.51|22159.12|22039.12|22159.12|22039.12|22156.51|22036.51|10
1634291360000|2021-10-15 09:49:20|22159.52|22039.52|22162.03|22042.03|22162.22|22042.22|22159.52|22039.52|10
1634291370000|2021-10-15 09:49:30|22162.71|22042.71|22161.53|22041.53|22162.71|22042.71|22161.33|22041.33|9
1634291380000|2021-10-15 09:49:40|22162.18|22042.18|22161.3|22041.3|22162.85|22042.85|22160.56|22040.56|10
1634291390000|2021-10-15 09:49:50|22161.29|22041.29|22162.91|22042.91|22162.91|22042.91|22161.11|22041.11|9
1634291400000|2021-10-15 09:50:00|22162.94|22042.94|22164.64|22044.64|22164.64|22044.64|22162.63|22042.63|10
1634291410000|2021-10-15 09:50:10|22164.61|22044.61|22168.43|22048.43|22168.43|22048.43|22164.14|22044.14|10
1634291420000|2021-10-15 09:50:20|22168.54|22048.54|22170.28|22050.28|22170.83|22050.83|22168.54|22048.54|9
1634291430000|2021-10-15 09:50:30|22171.1|22051.1|22172.66|22052.66|22172.94|22052.94|22171.03|22051.03|10
1634291440000|2021-10-15 09:50:40|22172.98|22052.98|22175.55|22055.55|22175.55|22055.55|22172.98|22052.98|10
1634291450000|2021-10-15 09:50:50|22175.27|22055.27|22176.33|22056.33|22176.77|22056.77|22174.52|22054.52|10
1634291460000|2021-10-15 09:51:00|22175.68|22055.68|22174.78|22054.78|22176.04|22056.04|22174.78|22054.78|10
1634291470000|2021-10-15 09:51:10|22175.1|22055.1|22175.54|22055.54|22175.54|22055.54|22174.09|22054.09|10
1634291480000|2021-10-15 09:51:20|22175.99|22055.99|22176.45|22056.45|22177.32|22057.32|22175.99|22055.99|10
1634291490000|2021-10-15 09:51:30|22174.86|22054.86|22172.61|22052.61|22174.86|22054.86|22171.86|22051.86|9
1634291500000|2021-10-15 09:51:40|22172.4|22052.4|22170.88|22050.88|22172.4|22052.4|22170.88|22050.88|10
1634291510000|2021-10-15 09:51:50|22170.5|22050.5|22169.97|22049.97|22170.5|22050.5|22168.16|22048.16|9
1634291520000|2021-10-15 09:52:00|22168.7|22048.7|22168.54|22048.54|22168.7|22048.7|22167.6|22047.6|10
1634291530000|2021-10-15 09:52:10|22168.26|22048.26|22167.66|22047.66|22168.26|22048.26|22166.97|22046.97|10
1634291540000|2021-10-15 09:52:20|22167.53|22047.53|22168.13|22048.13|22168.69|22048.69|22167.53|22047.53|10
1634291550000|2021-10-15 09:52:30|22167.72|22047.72|22168.54|22048.54|22168.65|22048.65|22166.51|22046.51|10
1634291560000|2021-10-15 09:52:40|22168.47|22048.47|22167.99|22047.99|22169.27|22049.27|22167.99|22047.99|10
1634291570000|2021-10-15 09:52:50|22167.74|22047.74|22167.24|22047.24|22167.82|22047.82|22166.84|22046.84|10
1634291580000|2021-10-15 09:53:00|22167.47|22047.47|22167.87|22047.87|22167.91|22047.91|22167.41|22047.41|10
1634291590000|2021-10-15 09:53:10|22167.84|22047.84|22167.42|22047.42|22168.53|22048.53|22167.27|22047.27|10
1634291600000|2021-10-15 09:53:20|22167.1|22047.1|22168.53|22048.53|22168.53|22048.53|22166.49|22046.49|9
1634291610000|2021-10-15 09:53:30|22169.62|22049.62|22174.64|22054.64|22174.65|22054.65|22169.05|22049.05|10
1634291620000|2021-10-15 09:53:40|22175.88|22055.88|22178.18|22058.18|22178.18|22058.18|22175.88|22055.88|9
1634291630000|2021-10-15 09:53:50|22179.01|22059.01|22181.3|22061.3|22181.41|22061.41|22178.18|22058.18|10
1634291640000|2021-10-15 09:54:00|22181.66|22061.66|22182.36|22062.36|22182.36|22062.36|22181.31|22061.31|10
1634291650000|2021-10-15 09:54:10|22182.37|22062.37|22182.3|22062.3|22182.76|22062.76|22182.21|22062.21|8
1634291660000|2021-10-15 09:54:20|22182.87|22062.87|22184.76|22064.76|22184.76|22064.76|22182.5|22062.5|10
1634291670000|2021-10-15 09:54:30|22185.15|22065.15|22186.48|22066.48|22186.85|22066.85|22185.15|22065.15|10
1634291680000|2021-10-15 09:54:40|22186.4|22066.4|22185.39|22065.39|22186.48|22066.48|22185.39|22065.39|9
1634291690000|2021-10-15 09:54:50|22185.49|22065.49|22181.27|22061.27|22185.6|22065.6|22180.68|22060.68|10
1634291700000|2021-10-15 09:55:00|22182.33|22062.33|22182.42|22062.42|22182.42|22062.42|22181.15|22061.15|10
1634291710000|2021-10-15 09:55:10|22182.45|22062.45|22183.44|22063.44|22183.9|22063.9|22182.45|22062.45|9
1634291720000|2021-10-15 09:55:20|22183.56|22063.56|22183.63|22063.63|22184.05|22064.05|22183.02|22063.02|9
1634291730000|2021-10-15 09:55:30|22183.19|22063.19|22183.62|22063.62|22184.18|22064.18|22183.01|22063.01|9
1634291740000|2021-10-15 09:55:40|22184.3|22064.3|22185.45|22065.45|22185.54|22065.54|22184.24|22064.24|10
1634291750000|2021-10-15 09:55:50|22184.82|22064.82|22182.64|22062.64|22184.82|22064.82|22182.16|22062.16|9
1634291760000|2021-10-15 09:56:00|22182.78|22062.78|22182.18|22062.18|22182.78|22062.78|22181.5|22061.5|10
1634291770000|2021-10-15 09:56:10|22182.27|22062.27|22182.04|22062.04|22182.56|22062.56|22181.73|22061.73|10
1634291780000|2021-10-15 09:56:20|22182.18|22062.18|22181.81|22061.81|22182.7|22062.7|22181.39|22061.39|9
1634291790000|2021-10-15 09:56:30|22180.24|22060.24|22175.38|22055.38|22180.24|22060.24|22174.92|22054.92|10
1634291800000|2021-10-15 09:56:40|22174.96|22054.96|22173.2|22053.2|22174.96|22054.96|22171.73|22051.73|10
1634291810000|2021-10-15 09:56:50|22173.68|22053.68|22171.2|22051.2|22173.68|22053.68|22171.09|22051.09|10
1634291820000|2021-10-15 09:57:00|22171.91|22051.91|22175.56|22055.56|22175.56|22055.56|22171.63|22051.63|10
1634291830000|2021-10-15 09:57:10|22175.96|22055.96|22179.38|22059.38|22179.78|22059.78|22175.96|22055.96|10
1634291840000|2021-10-15 09:57:20|22178.78|22058.78|22179.78|22059.78|22180.55|22060.55|22178.78|22058.78|10
1634291850000|2021-10-15 09:57:30|22179.99|22059.99|22181.47|22061.47|22181.47|22061.47|22179.99|22059.99|10
1634291860000|2021-10-15 09:57:40|22181.69|22061.69|22181.87|22061.87|22183.97|22063.97|22181.69|22061.69|10
1634291870000|2021-10-15 09:57:50|22182.5|22062.5|22182.52|22062.52|22182.72|22062.72|22181.36|22061.36|10
1634291880000|2021-10-15 09:58:00|22182.72|22062.72|22185.76|22065.76|22185.76|22065.76|22182.72|22062.72|10
1634291890000|2021-10-15 09:58:10|22185.85|22065.85|22185.31|22065.31|22186.96|22066.96|22185.31|22065.31|10
1634291900000|2021-10-15 09:58:20|22185.4|22065.4|22188.47|22068.47|22188.47|22068.47|22185.4|22065.4|10
1634291910000|2021-10-15 09:58:30|22188.42|22068.42|22190.21|22070.21|22190.41|22070.41|22188.42|22068.42|9
1634291920000|2021-10-15 09:58:40|22191.2|22071.2|22191.14|22071.14|22191.51|22071.51|22189.76|22069.76|10
1634291930000|2021-10-15 09:58:50|22192.16|22072.16|22194.54|22074.54|22194.54|22074.54|22192.16|22072.16|10
1634291940000|2021-10-15 09:59:00|22195.83|22075.83|22196.91|22076.91|22196.91|22076.91|22194.84|22074.84|10
1634291950000|2021-10-15 09:59:10|22196.4|22076.4|22195.56|22075.56|22197.16|22077.16|22195.56|22075.56|10
1634291960000|2021-10-15 09:59:20|22196.16|22076.16|22194.41|22074.41|22196.16|22076.16|22193.16|22073.16|10
1634291970000|2021-10-15 09:59:30|22194.91|22074.91|22195.25|22075.25|22195.97|22075.97|22194.91|22074.91|8
1634291980000|2021-10-15 09:59:40|22194.55|22074.55|22192.93|22072.93|22195.14|22075.14|22192.93|22072.93|10
1634291990000|2021-10-15 09:59:50|22193.16|22073.16|22193.28|22073.28|22193.64|22073.64|22192.72|22072.72|10
1634292000000|2021-10-15 10:00:00|22193.56|22073.56|22193.5|22073.5|22194.01|22074.01|22192.49|22072.49|9
1634292010000|2021-10-15 10:00:10|22192.82|22072.82|22189.55|22069.55|22192.82|22072.82|22189.55|22069.55|10
1634292020000|2021-10-15 10:00:20|22189.64|22069.64|22188.71|22068.71|22189.64|22069.64|22188.47|22068.47|10
1634292030000|2021-10-15 10:00:30|22187.63|22067.63|22188.18|22068.18|22188.18|22068.18|22187.3|22067.3|10
1634292040000|2021-10-15 10:00:40|22188.27|22068.27|22186.31|22066.31|22188.27|22068.27|22185.53|22065.53|10
1634292050000|2021-10-15 10:00:50|22186.08|22066.08|22181.84|22061.84|22186.08|22066.08|22181.84|22061.84|10
1634292060000|2021-10-15 10:01:00|22181.3|22061.3|22176.68|22056.68|22181.33|22061.33|22176.68|22056.68|10
1634292070000|2021-10-15 10:01:10|22176.41|22056.41|22177.61|22057.61|22177.61|22057.61|22176.41|22056.41|9
1634292080000|2021-10-15 10:01:20|22177.14|22057.14|22177.24|22057.24|22177.64|22057.64|22177.14|22057.14|10
1634292090000|2021-10-15 10:01:30|22177.28|22057.28|22177.22|22057.22|22178.56|22058.56|22177.22|22057.22|10
1634292100000|2021-10-15 10:01:40|22177.1|22057.1|22173.97|22053.97|22177.1|22057.1|22173.97|22053.97|9
1634292110000|2021-10-15 10:01:50|22172.72|22052.72|22170.83|22050.83|22172.72|22052.72|22170.67|22050.67|10
1634292120000|2021-10-15 10:02:00|22171.11|22051.11|22167.78|22047.78|22171.11|22051.11|22167.73|22047.73|10
1634292130000|2021-10-15 10:02:10|22167.16|22047.16|22168.92|22048.92|22169.39|22049.39|22167.1|22047.1|10
1634292140000|2021-10-15 10:02:20|22168.79|22048.79|22167.3|22047.3|22169.09|22049.09|22167.3|22047.3|10
1634292150000|2021-10-15 10:02:30|22167.68|22047.68|22166.27|22046.27|22168.16|22048.16|22166.27|22046.27|9
1634292160000|2021-10-15 10:02:40|22166.38|22046.38|22165.34|22045.34|22166.38|22046.38|22164.73|22044.73|10
1634292170000|2021-10-15 10:02:50|22164.97|22044.97|22163.27|22043.27|22165.16|22045.16|22163.27|22043.27|9
1634292180000|2021-10-15 10:03:00|22163.39|22043.39|22162.92|22042.92|22163.39|22043.39|22161.38|22041.38|10
1634292190000|2021-10-15 10:03:10|22162.98|22042.98|22163.68|22043.68|22164.08|22044.08|22162.87|22042.87|10
1634292200000|2021-10-15 10:03:20|22163.72|22043.72|22164.55|22044.55|22164.84|22044.84|22163.09|22043.09|10
1634292210000|2021-10-15 10:03:30|22164.75|22044.75|22164.8|22044.8|22164.98|22044.98|22163.28|22043.28|10
1634292220000|2021-10-15 10:03:40|22165.15|22045.15|22163.88|22043.88|22166.78|22046.78|22163.88|22043.88|10
1634292230000|2021-10-15 10:03:50|22163.56|22043.56|22160.45|22040.45|22163.58|22043.58|22160.45|22040.45|10
1634292240000|2021-10-15 10:04:00|22157.79|22037.79|22157.84|22037.84|22158.68|22038.68|22157.46|22037.46|10
1634292250000|2021-10-15 10:04:10|22157.81|22037.81|22158.05|22038.05|22158.72|22038.72|22157.03|22037.03|8
1634292260000|2021-10-15 10:04:20|22158.22|22038.22|22158.49|22038.49|22158.49|22038.49|22157.05|22037.05|10
1634292270000|2021-10-15 10:04:30|22158.55|22038.55|22152.65|22032.65|22158.92|22038.92|22152.65|22032.65|10
1634292280000|2021-10-15 10:04:40|22152.06|22032.06|22147.31|22027.31|22152.06|22032.06|22147.31|22027.31|9
1634292290000|2021-10-15 10:04:50|22147.18|22027.18|22143.02|22023.02|22147.18|22027.18|22142.79|22022.79|10
1634292300000|2021-10-15 10:05:00|22142.96|22022.96|22139.15|22019.15|22142.96|22022.96|22139.15|22019.15|9
1634292310000|2021-10-15 10:05:10|22138.79|22018.79|22138.15|22018.15|22139.16|22019.16|22137.71|22017.71|9
1634292320000|2021-10-15 10:05:20|22137.4|22017.4|22137.95|22017.95|22138.13|22018.13|22135.87|22015.87|10
1634292330000|2021-10-15 10:05:30|22137.12|22017.12|22134.27|22014.27|22137.12|22017.12|22134.15|22014.15|10
1634292340000|2021-10-15 10:05:40|22134.18|22014.18|22134.69|22014.69|22134.69|22014.69|22134.07|22014.07|10
1634292350000|2021-10-15 10:05:50|22134.64|22014.64|22136.38|22016.38|22136.38|22016.38|22134.64|22014.64|10
1634292360000|2021-10-15 10:06:00|22135.75|22015.75|22136.72|22016.72|22136.95|22016.95|22135.75|22015.75|10
1634292370000|2021-10-15 10:06:10|22136.8|22016.8|22135.62|22015.62|22136.98|22016.98|22135.62|22015.62|9
1634292380000|2021-10-15 10:06:20|22136.14|22016.14|22134.67|22014.67|22136.14|22016.14|22134.67|22014.67|9
1634292390000|2021-10-15 10:06:30|22134.91|22014.91|22134.55|22014.55|22135.54|22015.54|22134.55|22014.55|10
1634292400000|2021-10-15 10:06:40|22133.56|22013.56|22128.87|22008.87|22133.56|22013.56|22128.58|22008.58|10
1634292410000|2021-10-15 10:06:50|22128.55|22008.55|22129.46|22009.46|22129.49|22009.49|22128.38|22008.38|10
1634292420000|2021-10-15 10:07:00|22129.36|22009.36|22128.61|22008.61|22129.36|22009.36|22127.75|22007.75|10
1634292430000|2021-10-15 10:07:10|22128.58|22008.58|22129.31|22009.31|22130.16|22010.16|22128.58|22008.58|10
1634292440000|2021-10-15 10:07:20|22130.83|22010.83|22132.52|22012.52|22133.13|22013.13|22130.83|22010.83|10
1634292450000|2021-10-15 10:07:30|22132.68|22012.68|22133.28|22013.28|22134.53|22014.53|22132.68|22012.68|10
1634292460000|2021-10-15 10:07:40|22133.38|22013.38|22134.46|22014.46|22134.68|22014.68|22132.45|22012.45|10
1634292470000|2021-10-15 10:07:50|22134.82|22014.82|22135.74|22015.74|22135.74|22015.74|22133.75|22013.75|10
1634292480000|2021-10-15 10:08:00|22135.64|22015.64|22135.04|22015.04|22135.64|22015.64|22135.04|22015.04|8
1634292490000|2021-10-15 10:08:10|22134.26|22014.26|22131.39|22011.39|22134.59|22014.59|22131.39|22011.39|10
1634292500000|2021-10-15 10:08:20|22131.19|22011.19|22129.33|22009.33|22131.19|22011.19|22128.55|22008.55|10
1634292510000|2021-10-15 10:08:30|22129.15|22009.15|22127.25|22007.25|22129.17|22009.17|22126.99|22006.99|10
1634292520000|2021-10-15 10:08:40|22127.12|22007.12|22130.07|22010.07|22130.07|22010.07|22126.27|22006.27|9
1634292530000|2021-10-15 10:08:50|22130.79|22010.79|22135.7|22015.7|22135.7|22015.7|22130.79|22010.79|10
1634292540000|2021-10-15 10:09:00|22136.81|22016.81|22139.26|22019.26|22139.26|22019.26|22136.15|22016.15|9
1634292550000|2021-10-15 10:09:10|22140.03|22020.03|22137.06|22017.06|22140.03|22020.03|22136.74|22016.74|8
1634292560000|2021-10-15 10:09:20|22138.12|22018.12|22136.74|22016.74|22138.37|22018.37|22136.74|22016.74|9
1634292570000|2021-10-15 10:09:30|22135.36|22015.36|22134.78|22014.78|22135.54|22015.54|22134.44|22014.44|9
1634292580000|2021-10-15 10:09:40|22134.73|22014.73|22134.71|22014.71|22136.15|22016.15|22134.21|22014.21|10
1634292590000|2021-10-15 10:09:50|22135.32|22015.32|22134.53|22014.53|22135.32|22015.32|22134.5|22014.5|9
1634292600000|2021-10-15 10:10:00|22134.72|22014.72|22136.08|22016.08|22136.2|22016.2|22134.29|22014.29|10
1634292610000|2021-10-15 10:10:10|22136.45|22016.45|22137.09|22017.09|22137.95|22017.95|22136.45|22016.45|10
1634292620000|2021-10-15 10:10:20|22136.91|22016.91|22136|22016|22137.29|22017.29|22136|22016|9
1634292630000|2021-10-15 10:10:30|22135.43|22015.43|22133.67|22013.67|22135.43|22015.43|22133.67|22013.67|9
1634292640000|2021-10-15 10:10:40|22134.31|22014.31|22132.59|22012.59|22134.56|22014.56|22132.57|22012.57|10
1634292650000|2021-10-15 10:10:50|22131.8|22011.8|22131.83|22011.83|22131.83|22011.83|22130.8|22010.8|10
1634292660000|2021-10-15 10:11:00|22131.4|22011.4|22132.88|22012.88|22133.27|22013.27|22131.4|22011.4|10
1634292670000|2021-10-15 10:11:10|22131.59|22011.59|22124.45|22004.45|22131.59|22011.59|22124.45|22004.45|10
1634292680000|2021-10-15 10:11:20|22123.79|22003.79|22122.85|22002.85|22123.9|22003.9|22122.79|22002.79|9
1634292690000|2021-10-15 10:11:30|22122.13|22002.13|22124.28|22004.28|22124.5|22004.5|22122.12|22002.12|10
1634292700000|2021-10-15 10:11:40|22123.76|22003.76|22122.9|22002.9|22123.88|22003.88|22122.84|22002.84|10
1634292710000|2021-10-15 10:11:50|22122.52|22002.52|22120.04|22000.04|22122.52|22002.52|22120.04|22000.04|10
1634292720000|2021-10-15 10:12:00|22119.28|21999.28|22121.89|22001.89|22122.22|22002.22|22119.2|21999.2|10
1634292730000|2021-10-15 10:12:10|22122.18|22002.18|22124.12|22004.12|22124.12|22004.12|22122.18|22002.18|10
1634292740000|2021-10-15 10:12:20|22122.88|22002.88|22125.33|22005.33|22125.43|22005.43|22122.88|22002.88|8
1634292750000|2021-10-15 10:12:30|22125.36|22005.36|22125.64|22005.64|22125.64|22005.64|22124.83|22004.83|9
1634292760000|2021-10-15 10:12:40|22125.6|22005.6|22126.58|22006.58|22126.58|22006.58|22125.02|22005.02|10
1634292770000|2021-10-15 10:12:50|22127.17|22007.17|22126.06|22006.06|22127.17|22007.17|22125.91|22005.91|10
1634292780000|2021-10-15 10:13:00|22125.73|22005.73|22124.93|22004.93|22126.46|22006.46|22123.36|22003.36|10
1634292790000|2021-10-15 10:13:10|22119.12|21999.12|22105.29|21985.29|22119.12|21999.12|22105.29|21985.29|10
1634292800000|2021-10-15 10:13:20|22103.37|21983.37|22104.4|21984.4|22104.95|21984.95|22101.33|21981.33|10
1634292810000|2021-10-15 10:13:30|22103.48|21983.48|22102.48|21982.48|22105.23|21985.23|22101.91|21981.91|10
1634292820000|2021-10-15 10:13:40|22102.97|21982.97|22101.86|21981.86|22102.97|21982.97|22100.21|21980.21|10
1634292830000|2021-10-15 10:13:50|22100.51|21980.51|22093.44|21973.44|22100.67|21980.67|22093.44|21973.44|10
1634292840000|2021-10-15 10:14:00|22090.34|21970.34|22086.32|21966.32|22090.34|21970.34|22086.18|21966.18|10
1634292850000|2021-10-15 10:14:10|22086.25|21966.25|22086.89|21966.89|22086.89|21966.89|22084.83|21964.83|10
1634292860000|2021-10-15 10:14:20|22087.3|21967.3|22088.04|21968.04|22088.04|21968.04|22085.93|21965.93|10
1634292870000|2021-10-15 10:14:30|22088.29|21968.29|22087.41|21967.41|22088.29|21968.29|22087.06|21967.06|10
1634292880000|2021-10-15 10:14:40|22087.47|21967.47|22086.66|21966.66|22091.18|21971.18|22085.23|21965.23|10
1634292890000|2021-10-15 10:14:50|22087.38|21967.38|22084.8|21964.8|22087.38|21967.38|22084.8|21964.8|10
1634292900000|2021-10-15 10:15:00|22085.23|21965.23|22085.52|21965.52|22085.63|21965.63|22085.23|21965.23|10
1634292910000|2021-10-15 10:15:10|22083.37|21963.37|22084.46|21964.46|22085|21965|22082.73|21962.73|10
1634292920000|2021-10-15 10:15:20|22086.7|21966.7|22086|21966|22086.7|21966.7|22084.41|21964.41|10
1634292930000|2021-10-15 10:15:30|22085.84|21965.84|22085.38|21965.38|22085.84|21965.84|22083.83|21963.83|10
1634292940000|2021-10-15 10:15:40|22085.28|21965.28|22086.78|21966.78|22087.31|21967.31|22085.28|21965.28|10
1634292950000|2021-10-15 10:15:50|22087.35|21967.35|22089.4|21969.4|22089.46|21969.46|22086.93|21966.93|10
1634292960000|2021-10-15 10:16:00|22089.96|21969.96|22091.18|21971.18|22091.18|21971.18|22089.45|21969.45|10
1634292970000|2021-10-15 10:16:10|22091.52|21971.52|22090.16|21970.16|22092.71|21972.71|22089.88|21969.88|10
1634292980000|2021-10-15 10:16:20|22090.9|21970.9|22094.21|21974.21|22094.21|21974.21|22090.9|21970.9|10
1634292990000|2021-10-15 10:16:30|22094.57|21974.57|22099.07|21979.07|22099.07|21979.07|22094.57|21974.57|10
1634293000000|2021-10-15 10:16:40|22099.41|21979.41|22102.92|21982.92|22102.92|21982.92|22099.1|21979.1|10
1634293010000|2021-10-15 10:16:50|22103.24|21983.24|22105.55|21985.55|22105.55|21985.55|22103.05|21983.05|10
1634293020000|2021-10-15 10:17:00|22105.78|21985.78|22110.23|21990.23|22110.23|21990.23|22105.78|21985.78|10
1634293030000|2021-10-15 10:17:10|22110.16|21990.16|22112.19|21992.19|22112.19|21992.19|22110.16|21990.16|9
1634293040000|2021-10-15 10:17:20|22113.13|21993.13|22116.7|21996.7|22116.85|21996.85|22113.05|21993.05|10
1634293050000|2021-10-15 10:17:30|22116.73|21996.73|22116.28|21996.28|22117.31|21997.31|22116.13|21996.13|10
1634293060000|2021-10-15 10:17:40|22116.94|21996.94|22117.84|21997.84|22117.84|21997.84|22115.96|21995.96|10
1634293070000|2021-10-15 10:17:50|22117.89|21997.89|22119.46|21999.46|22120.17|22000.17|22117.89|21997.89|10
1634293080000|2021-10-15 10:18:00|22120.32|22000.32|22121.55|22001.55|22121.55|22001.55|22120.2|22000.2|9
1634293090000|2021-10-15 10:18:10|22121.86|22001.86|22121.54|22001.54|22122.91|22002.91|22121.54|22001.54|10
1634293100000|2021-10-15 10:18:20|22122|22002|22122.17|22002.17|22122.85|22002.85|22121.3|22001.3|9
1634293110000|2021-10-15 10:18:30|22122.36|22002.36|22122.77|22002.77|22123.03|22003.03|22121.69|22001.69|10
1634293120000|2021-10-15 10:18:40|22122.88|22002.88|22124.41|22004.41|22124.41|22004.41|22122.88|22002.88|10
1634293130000|2021-10-15 10:18:50|22124.83|22004.83|22125.66|22005.66|22125.81|22005.81|22124.43|22004.43|10
1634293140000|2021-10-15 10:19:00|22125.99|22005.99|22122.16|22002.16|22126.27|22006.27|22122.16|22002.16|9
1634293150000|2021-10-15 10:19:10|22121.09|22001.09|22118.97|21998.97|22121.09|22001.09|22116.76|21996.76|10
1634293160000|2021-10-15 10:19:20|22118.54|21998.54|22116.43|21996.43|22120.59|22000.59|22114.93|21994.93|10
1634293170000|2021-10-15 10:19:30|22115.83|21995.83|22114.48|21994.48|22115.88|21995.88|22114.26|21994.26|8
1634293180000|2021-10-15 10:19:40|22112.54|21992.54|22112.29|21992.29|22112.54|21992.54|22110.3|21990.3|9
1634293190000|2021-10-15 10:19:50|22112.37|21992.37|22099.61|21979.61|22112.37|21992.37|22099.61|21979.61|10
1634293200000|2021-10-15 10:20:00|22097.07|21977.07|22094.32|21974.32|22097.07|21977.07|22093.88|21973.88|10
1634293210000|2021-10-15 10:20:10|22094.82|21974.82|22097.81|21977.81|22097.81|21977.81|22094.82|21974.82|10
1634293220000|2021-10-15 10:20:20|22097.62|21977.62|22104.56|21984.56|22105.85|21985.85|22097.62|21977.62|10
1634293230000|2021-10-15 10:20:30|22105.34|21985.34|22106.2|21986.2|22108.45|21988.45|22104.93|21984.93|10
1634293240000|2021-10-15 10:20:40|22105.34|21985.34|22098.79|21978.79|22105.34|21985.34|22097.85|21977.85|10
1634293250000|2021-10-15 10:20:50|22095.93|21975.93|22092.47|21972.47|22095.93|21975.93|22092.47|21972.47|10
1634293260000|2021-10-15 10:21:00|22091.79|21971.79|22078.95|21958.95|22091.79|21971.79|22078.95|21958.95|10
1634293270000|2021-10-15 10:21:10|22077.65|21957.65|22075.78|21955.78|22078.04|21958.04|22075.67|21955.67|10
1634293280000|2021-10-15 10:21:20|22074.71|21954.71|22074.95|21954.95|22075.14|21955.14|22074.05|21954.05|10
1634293290000|2021-10-15 10:21:30|22075.16|21955.16|22068.12|21948.12|22075.19|21955.19|22067.48|21947.48|10
1634293300000|2021-10-15 10:21:40|22068.16|21948.16|22068.17|21948.17|22068.55|21948.55|22067.25|21947.25|10
1634293310000|2021-10-15 10:21:50|22066.61|21946.61|22064.02|21944.02|22068.12|21948.12|22064.02|21944.02|10
1634293320000|2021-10-15 10:22:00|22063.47|21943.47|22066.51|21946.51|22067.04|21947.04|22063.3|21943.3|10
1634293330000|2021-10-15 10:22:10|22067.4|21947.4|22068.94|21948.94|22069.45|21949.45|22067.4|21947.4|10
1634293340000|2021-10-15 10:22:20|22068.48|21948.48|22066.34|21946.34|22069.28|21949.28|22066.34|21946.34|10
1634293350000|2021-10-15 10:22:30|22065.92|21945.92|22063.88|21943.88|22065.92|21945.92|22063.88|21943.88|10
1634293360000|2021-10-15 10:22:40|22063.28|21943.28|22061.46|21941.46|22063.29|21943.29|22061.46|21941.46|10
1634293370000|2021-10-15 10:22:50|22061.27|21941.27|22062.2|21942.2|22062.46|21942.46|22060.46|21940.46|10
1634293380000|2021-10-15 10:23:00|22061.88|21941.88|22057.12|21937.12|22062.26|21942.26|22057.12|21937.12|10
1634293390000|2021-10-15 10:23:10|22055.76|21935.76|22049.11|21929.11|22055.76|21935.76|22049.11|21929.11|10
1634293400000|2021-10-15 10:23:20|22049.52|21929.52|22050.69|21930.69|22050.69|21930.69|22049.4|21929.4|10
1634293410000|2021-10-15 10:23:30|22050.29|21930.29|22046.17|21926.17|22050.29|21930.29|22046.04|21926.04|10
1634293420000|2021-10-15 10:23:40|22046.66|21926.66|22046.88|21926.88|22047.08|21927.08|22045.16|21925.16|10
1634293430000|2021-10-15 10:23:50|22047.66|21927.66|22047.14|21927.14|22048.08|21928.08|22046.8|21926.8|10
1634293440000|2021-10-15 10:24:00|22046.86|21926.86|22042.84|21922.84|22047.03|21927.03|22042.78|21922.78|10
1634293450000|2021-10-15 10:24:10|22041.77|21921.77|22042.23|21922.23|22042.49|21922.49|22041.36|21921.36|10
1634293460000|2021-10-15 10:24:20|22042.25|21922.25|22040.48|21920.48|22042.26|21922.26|22039.68|21919.68|10
1634293470000|2021-10-15 10:24:30|22040.66|21920.66|22039.19|21919.19|22040.66|21920.66|22038.92|21918.92|10
1634293480000|2021-10-15 10:24:40|22039.78|21919.78|22041.85|21921.85|22041.85|21921.85|22039.78|21919.78|9
1634293490000|2021-10-15 10:24:50|22041.54|21921.54|22041.03|21921.03|22043.76|21923.76|22040.61|21920.61|10
1634293500000|2021-10-15 10:25:00|22040.84|21920.84|22034.74|21914.74|22040.84|21920.84|22034.74|21914.74|10
1634293510000|2021-10-15 10:25:10|22034.42|21914.42|22032.66|21912.66|22035.68|21915.68|22032.66|21912.66|9
1634293520000|2021-10-15 10:25:20|22031.95|21911.95|22026.37|21906.37|22031.95|21911.95|22026.37|21906.37|10
1634293530000|2021-10-15 10:25:30|22029.43|21909.43|22033.81|21913.81|22033.81|21913.81|22028.04|21908.04|10
1634293540000|2021-10-15 10:25:40|22034.81|21914.81|22040.91|21920.91|22041.69|21921.69|22034.81|21914.81|10
1634293550000|2021-10-15 10:25:50|22040.41|21920.41|22035.34|21915.34|22040.41|21920.41|22035.34|21915.34|10
1634293560000|2021-10-15 10:26:00|22034.9|21914.9|22034.85|21914.85|22035.36|21915.36|22033.89|21913.89|10
1634293570000|2021-10-15 10:26:10|22034.39|21914.39|22037.44|21917.44|22037.44|21917.44|22034.39|21914.39|10
1634293580000|2021-10-15 10:26:20|22037.73|21917.73|22039.97|21919.97|22039.97|21919.97|22037.73|21917.73|10
1634293590000|2021-10-15 10:26:30|22039.45|21919.45|22039.2|21919.2|22039.53|21919.53|22038.42|21918.42|10
1634293600000|2021-10-15 10:26:40|22039.35|21919.35|22044.59|21924.59|22044.59|21924.59|22039.35|21919.35|10
1634293610000|2021-10-15 10:26:50|22045.05|21925.05|22046.43|21926.43|22046.43|21926.43|22044.25|21924.25|10
1634293620000|2021-10-15 10:27:00|22046.87|21926.87|22047.03|21927.03|22047.06|21927.06|22046.04|21926.04|10
1634293630000|2021-10-15 10:27:10|22047.64|21927.64|22047.94|21927.94|22048.31|21928.31|22047.3|21927.3|10
1634293640000|2021-10-15 10:27:20|22048.01|21928.01|22048.16|21928.16|22048.48|21928.48|22047.21|21927.21|10
1634293650000|2021-10-15 10:27:30|22048.47|21928.47|22048.2|21928.2|22049.31|21929.31|22047.61|21927.61|10
1634293660000|2021-10-15 10:27:40|22048.42|21928.42|22048.96|21928.96|22049.92|21929.92|22048.04|21928.04|10
1634293670000|2021-10-15 10:27:50|22049.54|21929.54|22049.51|21929.51|22050.28|21930.28|22049.34|21929.34|10
1634293680000|2021-10-15 10:28:00|22049.79|21929.79|22050.04|21930.04|22050.04|21930.04|22048.61|21928.61|10
1634293690000|2021-10-15 10:28:10|22049.64|21929.64|22048.5|21928.5|22050.17|21930.17|22048.5|21928.5|10
1634293700000|2021-10-15 10:28:20|22049.12|21929.12|22050.21|21930.21|22050.59|21930.59|22049.12|21929.12|10
1634293710000|2021-10-15 10:28:30|22050.89|21930.89|22049.99|21929.99|22050.89|21930.89|22049.99|21929.99|9
1634293720000|2021-10-15 10:28:40|22049.84|21929.84|22050.8|21930.8|22052.06|21932.06|22049.84|21929.84|9
1634293730000|2021-10-15 10:28:50|22050.91|21930.91|22051.79|21931.79|22051.79|21931.79|22050.08|21930.08|10
1634293740000|2021-10-15 10:29:00|22051.45|21931.45|22054.11|21934.11|22054.11|21934.11|22051.45|21931.45|10
1634293750000|2021-10-15 10:29:10|22053.6|21933.6|22058.03|21938.03|22058.03|21938.03|22053.6|21933.6|10
1634293760000|2021-10-15 10:29:20|22058.93|21938.93|22067.65|21947.65|22067.65|21947.65|22058.93|21938.93|10
1634293770000|2021-10-15 10:29:30|22068.73|21948.73|22067.62|21947.62|22069|21949|22067.57|21947.57|10
1634293780000|2021-10-15 10:29:40|22068.18|21948.18|22077.71|21957.71|22077.71|21957.71|22068.04|21948.04|10
1634293790000|2021-10-15 10:29:50|22077.89|21957.89|22079.6|21959.6|22079.93|21959.93|22077.03|21957.03|10
1634293800000|2021-10-15 10:30:00|22079.86|21959.86|22081.86|21961.86|22081.86|21961.86|22079.86|21959.86|9
1634293810000|2021-10-15 10:30:10|22082.44|21962.44|22082.88|21962.88|22083.41|21963.41|22082.44|21962.44|10
1634293820000|2021-10-15 10:30:20|22083.54|21963.54|22086.5|21966.5|22086.75|21966.75|22083.54|21963.54|9
1634293830000|2021-10-15 10:30:30|22087.56|21967.56|22094.52|21974.52|22094.68|21974.68|22087.56|21967.56|10
1634293840000|2021-10-15 10:30:40|22094.67|21974.67|22096.34|21976.34|22096.34|21976.34|22094.26|21974.26|10
1634293850000|2021-10-15 10:30:50|22097.7|21977.7|22104.55|21984.55|22104.55|21984.55|22097.7|21977.7|10
1634293860000|2021-10-15 10:31:00|22103.91|21983.91|22106.92|21986.92|22106.92|21986.92|22103.6|21983.6|9
1634293870000|2021-10-15 10:31:10|22107.05|21987.05|22106.79|21986.79|22107.24|21987.24|22105.53|21985.53|10
1634293880000|2021-10-15 10:31:20|22107.7|21987.7|22109.64|21989.64|22109.64|21989.64|22107.7|21987.7|10
1634293890000|2021-10-15 10:31:30|22107.24|21987.24|22104.96|21984.96|22108.02|21988.02|22104.96|21984.96|10
1634293900000|2021-10-15 10:31:40|22104.65|21984.65|22100.93|21980.93|22105.03|21985.03|22100.65|21980.65|10
1634293910000|2021-10-15 10:31:50|22100.68|21980.68|22096.07|21976.07|22100.68|21980.68|22096.07|21976.07|10
1634293920000|2021-10-15 10:32:00|22095.53|21975.53|22096.28|21976.28|22097.38|21977.38|22095.48|21975.48|10
1634293930000|2021-10-15 10:32:10|22096.11|21976.11|22096.7|21976.7|22097.35|21977.35|22096.11|21976.11|10
1634293940000|2021-10-15 10:32:20|22096.23|21976.23|22096.54|21976.54|22096.69|21976.69|22095.89|21975.89|9
1634293950000|2021-10-15 10:32:30|22095.7|21975.7|22094.86|21974.86|22095.89|21975.89|22094.86|21974.86|10
1634293960000|2021-10-15 10:32:40|22094.6|21974.6|22095.6|21975.6|22096.56|21976.56|22094.6|21974.6|10
1634293970000|2021-10-15 10:32:50|22095.5|21975.5|22095.08|21975.08|22096.09|21976.09|22094.7|21974.7|10
1634293980000|2021-10-15 10:33:00|22095.15|21975.15|22096.15|21976.15|22096.15|21976.15|22094.7|21974.7|10
1634293990000|2021-10-15 10:33:10|22096.87|21976.87|22102.08|21982.08|22102.7|21982.7|22096.87|21976.87|10
1634294000000|2021-10-15 10:33:20|22102.9|21982.9|22104.37|21984.37|22104.37|21984.37|22102.05|21982.05|10
1634294010000|2021-10-15 10:33:30|22104.81|21984.81|22107.42|21987.42|22107.42|21987.42|22104.81|21984.81|10
1634294020000|2021-10-15 10:33:40|22107.47|21987.47|22104.39|21984.39|22107.47|21987.47|22104.39|21984.39|10
1634294030000|2021-10-15 10:33:50|22102.91|21982.91|22099.47|21979.47|22103.63|21983.63|22099.47|21979.47|10
1634294040000|2021-10-15 10:34:00|22098.73|21978.73|22087.06|21967.06|22098.73|21978.73|22087.06|21967.06|10
1634294050000|2021-10-15 10:34:10|22085.4|21965.4|22081.04|21961.04|22085.86|21965.86|22081.04|21961.04|10
1634294060000|2021-10-15 10:34:20|22080.86|21960.86|22073.63|21953.63|22080.86|21960.86|22073.63|21953.63|9
1634294070000|2021-10-15 10:34:30|22072.49|21952.49|22069.47|21949.47|22072.89|21952.89|22069.47|21949.47|9
1634294080000|2021-10-15 10:34:40|22069.04|21949.04|22061|21941|22069.04|21949.04|22060.67|21940.67|10
1634294090000|2021-10-15 10:34:50|22061.95|21941.95|22057.38|21937.38|22061.95|21941.95|22057.38|21937.38|10
1634294100000|2021-10-15 10:35:00|22057.06|21937.06|22058.95|21938.95|22059.45|21939.45|22055.56|21935.56|10
1634294110000|2021-10-15 10:35:10|22058.98|21938.98|22054.95|21934.95|22059.61|21939.61|22054.69|21934.69|10
1634294120000|2021-10-15 10:35:20|22053.88|21933.88|22050.85|21930.85|22054.22|21934.22|22050.33|21930.33|10
1634294130000|2021-10-15 10:35:30|22049.89|21929.89|22048.74|21928.74|22049.89|21929.89|22048.3|21928.3|10
1634294140000|2021-10-15 10:35:40|22048.41|21928.41|22051.55|21931.55|22051.55|21931.55|22048.41|21928.41|10
1634294150000|2021-10-15 10:35:50|22052.79|21932.79|22052.65|21932.65|22052.98|21932.98|22051.88|21931.88|10
1634294160000|2021-10-15 10:36:00|22052.52|21932.52|22046.86|21926.86|22052.52|21932.52|22045.85|21925.85|10
1634294170000|2021-10-15 10:36:10|22044.74|21924.74|22042.01|21922.01|22045.88|21925.88|22042.01|21922.01|10
1634294180000|2021-10-15 10:36:20|22042.94|21922.94|22041.27|21921.27|22042.94|21922.94|22040.39|21920.39|10
1634294190000|2021-10-15 10:36:30|22041.94|21921.94|22040.33|21920.33|22041.94|21921.94|22038.17|21918.17|10
1634294200000|2021-10-15 10:36:40|22040.17|21920.17|22039.67|21919.67|22040.17|21920.17|22038.24|21918.24|10
1634294210000|2021-10-15 10:36:50|22039.85|21919.85|22039.79|21919.79|22040.32|21920.32|22035.84|21915.84|10
1634294220000|2021-10-15 10:37:00|22040.89|21920.89|22046.9|21926.9|22047.33|21927.33|22040.89|21920.89|10
1634294230000|2021-10-15 10:37:10|22046.83|21926.83|22049.18|21929.18|22049.18|21929.18|22045.91|21925.91|10
1634294240000|2021-10-15 10:37:20|22049.79|21929.79|22046.46|21926.46|22051.12|21931.12|22046.46|21926.46|10
1634294250000|2021-10-15 10:37:30|22046.53|21926.53|22048.66|21928.66|22048.66|21928.66|22045.58|21925.58|10
1634294260000|2021-10-15 10:37:40|22049.32|21929.32|22056.02|21936.02|22056.02|21936.02|22049.32|21929.32|10
1634294270000|2021-10-15 10:37:50|22056.21|21936.21|22065.45|21945.45|22065.45|21945.45|22056.21|21936.21|10
1634294280000|2021-10-15 10:38:00|22065.27|21945.27|22070.49|21950.49|22070.93|21950.93|22065.27|21945.27|10
1634294290000|2021-10-15 10:38:10|22070.2|21950.2|22073.72|21953.72|22073.72|21953.72|22069.78|21949.78|10
1634294300000|2021-10-15 10:38:20|22073.77|21953.77|22075.56|21955.56|22076.62|21956.62|22073.77|21953.77|10
1634294310000|2021-10-15 10:38:30|22075.36|21955.36|22075.55|21955.55|22075.95|21955.95|22073.81|21953.81|10
1634294320000|2021-10-15 10:38:40|22075.59|21955.59|22068.39|21948.39|22075.59|21955.59|22068.39|21948.39|10
1634294330000|2021-10-15 10:38:50|22067.65|21947.65|22064.37|21944.37|22067.77|21947.77|22064.09|21944.09|10
1634294340000|2021-10-15 10:39:00|22064.04|21944.04|22065.04|21945.04|22065.57|21945.57|22062.96|21942.96|10
1634294350000|2021-10-15 10:39:10|22065.41|21945.41|22065.15|21945.15|22065.67|21945.67|22064.32|21944.32|10
1634294360000|2021-10-15 10:39:20|22064.55|21944.55|22064.83|21944.83|22064.83|21944.83|22063.86|21943.86|10
1634294370000|2021-10-15 10:39:30|22065.37|21945.37|22065.26|21945.26|22065.37|21945.37|22062.79|21942.79|10
1634294380000|2021-10-15 10:39:40|22065.67|21945.67|22070.83|21950.83|22071.67|21951.67|22065.67|21945.67|10
1634294390000|2021-10-15 10:39:50|22071.45|21951.45|22071.65|21951.65|22072.61|21952.61|22071.1|21951.1|9
1634294400000|2021-10-15 10:40:00|22072.21|21952.21|22077.71|21957.71|22077.87|21957.87|22071.92|21951.92|10
1634294410000|2021-10-15 10:40:10|22077.47|21957.47|22082.45|21962.45|22082.52|21962.52|22077.47|21957.47|10
1634294420000|2021-10-15 10:40:20|22082.63|21962.63|22083.77|21963.77|22083.77|21963.77|22081.48|21961.48|10
1634294430000|2021-10-15 10:40:30|22083.61|21963.61|22082.7|21962.7|22083.61|21963.61|22082.04|21962.04|10
1634294440000|2021-10-15 10:40:40|22082.91|21962.91|22086.85|21966.85|22086.85|21966.85|22082.91|21962.91|10
1634294450000|2021-10-15 10:40:50|22087.05|21967.05|22086.82|21966.82|22088.08|21968.08|22086.82|21966.82|10
1634294460000|2021-10-15 10:41:00|22086.52|21966.52|22087.13|21967.13|22087.13|21967.13|22085.86|21965.86|10
1634294470000|2021-10-15 10:41:10|22085.56|21965.56|22087.48|21967.48|22088.94|21968.94|22085.56|21965.56|9
1634294480000|2021-10-15 10:41:20|22087.3|21967.3|22088.19|21968.19|22088.41|21968.41|22087.3|21967.3|10
1634294490000|2021-10-15 10:41:30|22087.61|21967.61|22088.61|21968.61|22088.63|21968.63|22086.81|21966.81|10
1634294500000|2021-10-15 10:41:40|22088.82|21968.82|22090.82|21970.82|22091.35|21971.35|22088.45|21968.45|10
1634294510000|2021-10-15 10:41:50|22090.39|21970.39|22092.69|21972.69|22093.17|21973.17|22090.39|21970.39|10
1634294520000|2021-10-15 10:42:00|22093.01|21973.01|22094.44|21974.44|22094.44|21974.44|22091.97|21971.97|10
1634294530000|2021-10-15 10:42:10|22094.59|21974.59|22096.66|21976.66|22096.66|21976.66|22093.17|21973.17|10
1634294540000|2021-10-15 10:42:20|22097.98|21977.98|22101.58|21981.58|22101.91|21981.91|22097.98|21977.98|10
1634294550000|2021-10-15 10:42:30|22101.36|21981.36|22100.25|21980.25|22101.37|21981.37|22100.04|21980.04|10
1634294560000|2021-10-15 10:42:40|22100.23|21980.23|22106.83|21986.83|22106.83|21986.83|22099.68|21979.68|10
1634294570000|2021-10-15 10:42:50|22108.1|21988.1|22106.6|21986.6|22108.16|21988.16|22106.6|21986.6|9
1634294580000|2021-10-15 10:43:00|22106.47|21986.47|22104.75|21984.75|22106.47|21986.47|22104.75|21984.75|10
1634294590000|2021-10-15 10:43:10|22103.97|21983.97|22105.15|21985.15|22105.64|21985.64|22103.57|21983.57|10
1634294600000|2021-10-15 10:43:20|22105.99|21985.99|22105.66|21985.66|22106.19|21986.19|22104.58|21984.58|9
1634294610000|2021-10-15 10:43:30|22106.13|21986.13|22104.66|21984.66|22106.57|21986.57|22104.63|21984.63|10
1634294620000|2021-10-15 10:43:40|22104.62|21984.62|22105.56|21985.56|22106.44|21986.44|22104.52|21984.52|10
1634294630000|2021-10-15 10:43:50|22105.19|21985.19|22104.91|21984.91|22105.19|21985.19|22104.35|21984.35|10
1634294640000|2021-10-15 10:44:00|22104.92|21984.92|22104.56|21984.56|22104.92|21984.92|22103.72|21983.72|10
1634294650000|2021-10-15 10:44:10|22104.64|21984.64|22102.03|21982.03|22105.08|21985.08|22102.03|21982.03|10
1634294660000|2021-10-15 10:44:20|22101.98|21981.98|22096.75|21976.75|22101.98|21981.98|22096.54|21976.54|10
1634294670000|2021-10-15 10:44:30|22096.09|21976.09|22094.12|21974.12|22096.09|21976.09|22093.96|21973.96|10
1634294680000|2021-10-15 10:44:40|22094.01|21974.01|22094.55|21974.55|22095.57|21975.57|22094.01|21974.01|10
1634294690000|2021-10-15 10:44:50|22094.92|21974.92|22095.08|21975.08|22095.09|21975.09|22093.76|21973.76|10
1634294700000|2021-10-15 10:45:00|22094.72|21974.72|22092.84|21972.84|22094.72|21974.72|22092.72|21972.72|10
1634294710000|2021-10-15 10:45:10|22092.99|21972.99|22094.04|21974.04|22094.08|21974.08|22092.95|21972.95|10
1634294720000|2021-10-15 10:45:20|22094.28|21974.28|22094.52|21974.52|22095.05|21975.05|22093.98|21973.98|10
1634294730000|2021-10-15 10:45:30|22093.76|21973.76|22095.46|21975.46|22095.46|21975.46|22093.38|21973.38|10
1634294740000|2021-10-15 10:45:40|22095.53|21975.53|22098.5|21978.5|22098.5|21978.5|22094.94|21974.94|10
1634294750000|2021-10-15 10:45:50|22097.96|21977.96|22099.25|21979.25|22099.36|21979.36|22097.89|21977.89|10
1634294760000|2021-10-15 10:46:00|22099.44|21979.44|22102.1|21982.1|22102.35|21982.35|22099.44|21979.44|10
1634294770000|2021-10-15 10:46:10|22102.94|21982.94|22103.65|21983.65|22103.71|21983.71|22102.54|21982.54|9
1634294780000|2021-10-15 10:46:20|22103.69|21983.69|22107.58|21987.58|22107.58|21987.58|22103.69|21983.69|10
1634294790000|2021-10-15 10:46:30|22106.92|21986.92|22106.47|21986.47|22107.1|21987.1|22104.54|21984.54|10
1634294800000|2021-10-15 10:46:40|22106.41|21986.41|22107.15|21987.15|22107.15|21987.15|22105.93|21985.93|10
1634294810000|2021-10-15 10:46:50|22107.47|21987.47|22108.75|21988.75|22108.75|21988.75|22107.31|21987.31|10
1634294820000|2021-10-15 10:47:00|22109.08|21989.08|22108.7|21988.7|22109.58|21989.58|22108.7|21988.7|10
1634294830000|2021-10-15 10:47:10|22108.88|21988.88|22109.52|21989.52|22109.52|21989.52|22108.3|21988.3|10
1634294840000|2021-10-15 10:47:20|22109.67|21989.67|22109.26|21989.26|22109.92|21989.92|22109.26|21989.26|10
1634294850000|2021-10-15 10:47:30|22109.62|21989.62|22110.49|21990.49|22110.72|21990.72|22109.62|21989.62|10
1634294860000|2021-10-15 10:47:40|22110.68|21990.68|22112.43|21992.43|22112.43|21992.43|22110.38|21990.38|9
1634294870000|2021-10-15 10:47:50|22113.42|21993.42|22115.85|21995.85|22115.85|21995.85|22113.42|21993.42|10
1634294880000|2021-10-15 10:48:00|22115.19|21995.19|22118.23|21998.23|22118.23|21998.23|22115.19|21995.19|10
1634294890000|2021-10-15 10:48:10|22118.48|21998.48|22119.01|21999.01|22119.57|21999.57|22118.35|21998.35|10
1634294900000|2021-10-15 10:48:20|22119.36|21999.36|22122.02|22002.02|22122.02|22002.02|22119.17|21999.17|10
1634294910000|2021-10-15 10:48:30|22122.07|22002.07|22122.7|22002.7|22122.7|22002.7|22122.07|22002.07|7
1634294920000|2021-10-15 10:48:40|22123.23|22003.23|22124.05|22004.05|22124.05|22004.05|22123.23|22003.23|8
1634294930000|2021-10-15 10:48:50|22123.1|22003.1|22124.82|22004.82|22124.82|22004.82|22123.1|22003.1|10
1634294940000|2021-10-15 10:49:00|22124.51|22004.51|22126.85|22006.85|22126.85|22006.85|22124.35|22004.35|10
1634294950000|2021-10-15 10:49:10|22126.57|22006.57|22127.38|22007.38|22127.71|22007.71|22126.27|22006.27|10
1634294960000|2021-10-15 10:49:20|22127.42|22007.42|22127.11|22007.11|22128.47|22008.47|22127.01|22007.01|10
1634294970000|2021-10-15 10:49:30|22127.39|22007.39|22129.23|22009.23|22129.8|22009.8|22127.39|22007.39|10
1634294980000|2021-10-15 10:49:40|22129.69|22009.69|22128.68|22008.68|22129.69|22009.69|22128.05|22008.05|10
1634294990000|2021-10-15 10:49:50|22129.01|22009.01|22131.42|22011.42|22131.86|22011.86|22128.53|22008.53|9
1634295000000|2021-10-15 10:50:00|22130.92|22010.92|22130.94|22010.94|22131.06|22011.06|22129.96|22009.96|10
1634295010000|2021-10-15 10:50:10|22130.99|22010.99|22137.91|22017.91|22138.01|22018.01|22130.6|22010.6|10
1634295020000|2021-10-15 10:50:20|22137.23|22017.23|22137.4|22017.4|22137.47|22017.47|22135.84|22015.84|10
1634295030000|2021-10-15 10:50:30|22137.5|22017.5|22138.56|22018.56|22139.36|22019.36|22137.5|22017.5|10
1634295040000|2021-10-15 10:50:40|22138.72|22018.72|22138.42|22018.42|22139.01|22019.01|22138.3|22018.3|10
1634295050000|2021-10-15 10:50:50|22138.45|22018.45|22141|22021|22141.41|22021.41|22138.45|22018.45|10
1634295060000|2021-10-15 10:51:00|22141.15|22021.15|22138.64|22018.64|22142.2|22022.2|22138.64|22018.64|8
1634295070000|2021-10-15 10:51:10|22137.48|22017.48|22137.27|22017.27|22137.55|22017.55|22135.75|22015.75|10
1634295080000|2021-10-15 10:51:20|22137.3|22017.3|22145.45|22025.45|22145.45|22025.45|22137.3|22017.3|10
1634295090000|2021-10-15 10:51:30|22145.48|22025.48|22147.57|22027.57|22148.57|22028.57|22145.48|22025.48|9
1634295100000|2021-10-15 10:51:40|22148.09|22028.09|22147.04|22027.04|22148.34|22028.34|22147.04|22027.04|9
1634295110000|2021-10-15 10:51:50|22146.85|22026.85|22145.73|22025.73|22147.42|22027.42|22145.73|22025.73|9
1634295120000|2021-10-15 10:52:00|22145.54|22025.54|22144.63|22024.63|22145.91|22025.91|22144.45|22024.45|10
1634295130000|2021-10-15 10:52:10|22144.28|22024.28|22144.72|22024.72|22144.8|22024.8|22144.12|22024.12|10
1634295140000|2021-10-15 10:52:20|22143.98|22023.98|22143.89|22023.89|22144.18|22024.18|22143.33|22023.33|10
1634295150000|2021-10-15 10:52:30|22143.79|22023.79|22144.68|22024.68|22144.68|22024.68|22143.51|22023.51|10
1634295160000|2021-10-15 10:52:40|22143.74|22023.74|22145.11|22025.11|22145.21|22025.21|22143.74|22023.74|8
1634295170000|2021-10-15 10:52:50|22145.28|22025.28|22144.66|22024.66|22145.28|22025.28|22144.38|22024.38|10
1634295180000|2021-10-15 10:53:00|22144.64|22024.64|22145.99|22025.99|22145.99|22025.99|22144.64|22024.64|8
1634295190000|2021-10-15 10:53:10|22146.1|22026.1|22151.62|22031.62|22152.92|22032.92|22145.98|22025.98|10
1634295200000|2021-10-15 10:53:20|22150.6|22030.6|22152.16|22032.16|22153.35|22033.35|22150.05|22030.05|10
1634295210000|2021-10-15 10:53:30|22152.86|22032.86|22156.73|22036.73|22156.73|22036.73|22152.86|22032.86|10
1634295220000|2021-10-15 10:53:40|22156.79|22036.79|22157.07|22037.07|22157.3|22037.3|22155.93|22035.93|10
1634295230000|2021-10-15 10:53:50|22157.26|22037.26|22156.81|22036.81|22158.08|22038.08|22156.19|22036.19|10
1634295240000|2021-10-15 10:54:00|22157.16|22037.16|22155.11|22035.11|22157.16|22037.16|22155.01|22035.01|10
1634295250000|2021-10-15 10:54:10|22155.29|22035.29|22154.97|22034.97|22155.29|22035.29|22154.42|22034.42|9
1634295260000|2021-10-15 10:54:20|22154.98|22034.98|22154.16|22034.16|22155.01|22035.01|22153.96|22033.96|10
1634295270000|2021-10-15 10:54:30|22154.24|22034.24|22152.63|22032.63|22154.24|22034.24|22152.62|22032.62|10
1634295280000|2021-10-15 10:54:40|22152.83|22032.83|22152.29|22032.29|22152.91|22032.91|22151.83|22031.83|9
1634295290000|2021-10-15 10:54:50|22152.25|22032.25|22148.89|22028.89|22153.1|22033.1|22148.89|22028.89|10
1634295300000|2021-10-15 10:55:00|22148.58|22028.58|22152.96|22032.96|22152.96|22032.96|22148.58|22028.58|10
1634295310000|2021-10-15 10:55:10|22154.14|22034.14|22156.2|22036.2|22156.9|22036.9|22154.14|22034.14|10
1634295320000|2021-10-15 10:55:20|22156.54|22036.54|22159.97|22039.97|22160.45|22040.45|22156.54|22036.54|9
1634295330000|2021-10-15 10:55:30|22160.26|22040.26|22161.01|22041.01|22161.08|22041.08|22160.13|22040.13|9
1634295340000|2021-10-15 10:55:40|22159.69|22039.69|22163.87|22043.87|22163.95|22043.95|22159.69|22039.69|10
1634295350000|2021-10-15 10:55:50|22164.01|22044.01|22163.78|22043.78|22164.01|22044.01|22162.15|22042.15|10
1634295360000|2021-10-15 10:56:00|22163.95|22043.95|22163.91|22043.91|22163.95|22043.95|22162.72|22042.72|10
1634295370000|2021-10-15 10:56:10|22166.02|22046.02|22166.69|22046.69|22166.69|22046.69|22165.97|22045.97|10
1634295380000|2021-10-15 10:56:20|22166.17|22046.17|22165.97|22045.97|22166.27|22046.27|22164.6|22044.6|10
1634295390000|2021-10-15 10:56:30|22166.07|22046.07|22166.27|22046.27|22166.92|22046.92|22166.02|22046.02|9
1634295400000|2021-10-15 10:56:40|22166.48|22046.48|22164.72|22044.72|22166.48|22046.48|22164.72|22044.72|10
1634295410000|2021-10-15 10:56:50|22164.88|22044.88|22164.96|22044.96|22167.11|22047.11|22164.88|22044.88|9
1634295420000|2021-10-15 10:57:00|22164.99|22044.99|22165.66|22045.66|22165.66|22045.66|22164.91|22044.91|9
1634295430000|2021-10-15 10:57:10|22165.34|22045.34|22165.39|22045.39|22165.85|22045.85|22165.34|22045.34|8
1634295440000|2021-10-15 10:57:20|22165.76|22045.76|22162.15|22042.15|22165.81|22045.81|22162.15|22042.15|10
1634295450000|2021-10-15 10:57:30|22162.14|22042.14|22161.73|22041.73|22163.93|22043.93|22161.58|22041.58|10
1634295460000|2021-10-15 10:57:40|22161.55|22041.55|22164.55|22044.55|22164.55|22044.55|22161.55|22041.55|10
1634295470000|2021-10-15 10:57:50|22164.92|22044.92|22167.51|22047.51|22167.76|22047.76|22164.79|22044.79|10
1634295480000|2021-10-15 10:58:00|22167.2|22047.2|22167.47|22047.47|22168.29|22048.29|22167.2|22047.2|9
1634295490000|2021-10-15 10:58:10|22167.79|22047.79|22168.43|22048.43|22168.75|22048.75|22167.39|22047.39|10
1634295500000|2021-10-15 10:58:20|22168.62|22048.62|22167.98|22047.98|22169.23|22049.23|22167.19|22047.19|10
1634295510000|2021-10-15 10:58:30|22168.06|22048.06|22166.19|22046.19|22168.06|22048.06|22165.08|22045.08|10
1634295520000|2021-10-15 10:58:40|22168.27|22048.27|22171.99|22051.99|22172.37|22052.37|22168.27|22048.27|10
1634295530000|2021-10-15 10:58:50|22172.67|22052.67|22176.34|22056.34|22176.8|22056.8|22172.67|22052.67|10
1634295540000|2021-10-15 10:59:00|22176.95|22056.95|22179.45|22059.45|22179.45|22059.45|22176.95|22056.95|10
1634295550000|2021-10-15 10:59:10|22179.51|22059.51|22181.33|22061.33|22181.58|22061.58|22179.51|22059.51|10
1634295560000|2021-10-15 10:59:20|22181.59|22061.59|22181.18|22061.18|22182.65|22062.65|22180.94|22060.94|10
1634295570000|2021-10-15 10:59:30|22181.64|22061.64|22180.57|22060.57|22181.98|22061.98|22180.05|22060.05|10
1634295580000|2021-10-15 10:59:40|22180.89|22060.89|22182.59|22062.59|22183.95|22063.95|22180.89|22060.89|10
1634295590000|2021-10-15 10:59:50|22183.34|22063.34|22183.54|22063.54|22184.28|22064.28|22182.97|22062.97|10
1634295600000|2021-10-15 11:00:00|22183.98|22063.98|22182.72|22062.72|22185.15|22065.15|22181.08|22061.08|10
1634295610000|2021-10-15 11:00:10|22182.5|22062.5|22182.29|22062.29|22182.5|22062.5|22181.72|22061.72|10
1634295620000|2021-10-15 11:00:20|22181.71|22061.71|22181.86|22061.86|22183.15|22063.15|22181.28|22061.28|10
1634295630000|2021-10-15 11:00:30|22182.08|22062.08|22184.11|22064.11|22184.11|22064.11|22181.71|22061.71|10
1634295640000|2021-10-15 11:00:40|22183.77|22063.77|22182.55|22062.55|22184.59|22064.59|22182.55|22062.55|10
1634295650000|2021-10-15 11:00:50|22182.45|22062.45|22179.45|22059.45|22182.45|22062.45|22179.45|22059.45|10
1634295660000|2021-10-15 11:01:00|22179.62|22059.62|22178.21|22058.21|22180.05|22060.05|22178.21|22058.21|10
1634295670000|2021-10-15 11:01:10|22177.93|22057.93|22177.56|22057.56|22177.93|22057.93|22176.9|22056.9|9
1634295680000|2021-10-15 11:01:20|22177.78|22057.78|22173.87|22053.87|22177.78|22057.78|22173.87|22053.87|10
1634295690000|2021-10-15 11:01:30|22173.12|22053.12|22166.07|22046.07|22173.12|22053.12|22166.07|22046.07|10
1634295700000|2021-10-15 11:01:40|22167.15|22047.15|22166.87|22046.87|22167.72|22047.72|22166.63|22046.63|10
1634295710000|2021-10-15 11:01:50|22167.05|22047.05|22167.21|22047.21|22167.7|22047.7|22166.12|22046.12|10
1634295720000|2021-10-15 11:02:00|22166.2|22046.2|22166.55|22046.55|22166.97|22046.97|22165.36|22045.36|10
1634295730000|2021-10-15 11:02:10|22166.65|22046.65|22168.56|22048.56|22169.16|22049.16|22166.65|22046.65|10
1634295740000|2021-10-15 11:02:20|22168.28|22048.28|22167.16|22047.16|22168.63|22048.63|22166.37|22046.37|10
1634295750000|2021-10-15 11:02:30|22166.98|22046.98|22164.43|22044.43|22166.98|22046.98|22164.43|22044.43|9
1634295760000|2021-10-15 11:02:40|22164.15|22044.15|22160.69|22040.69|22164.15|22044.15|22160.69|22040.69|9
1634295770000|2021-10-15 11:02:50|22160.99|22040.99|22164.63|22044.63|22164.63|22044.63|22160.99|22040.99|10
1634295780000|2021-10-15 11:03:00|22164.04|22044.04|22165.65|22045.65|22166.19|22046.19|22164.04|22044.04|9
1634295790000|2021-10-15 11:03:10|22166.11|22046.11|22166.58|22046.58|22167.05|22047.05|22166.11|22046.11|10
1634295800000|2021-10-15 11:03:20|22166.19|22046.19|22166.61|22046.61|22166.73|22046.73|22166.17|22046.17|10
1634295810000|2021-10-15 11:03:30|22166.97|22046.97|22169.78|22049.78|22169.78|22049.78|22166.92|22046.92|10
1634295820000|2021-10-15 11:03:40|22169.76|22049.76|22170.36|22050.36|22171.16|22051.16|22169.74|22049.74|10
1634295830000|2021-10-15 11:03:50|22170.48|22050.48|22169.97|22049.97|22170.76|22050.76|22168.92|22048.92|10
1634295840000|2021-10-15 11:04:00|22170.24|22050.24|22168.96|22048.96|22170.43|22050.43|22168.96|22048.96|9
1634295850000|2021-10-15 11:04:10|22169.04|22049.04|22169.49|22049.49|22169.59|22049.59|22169.04|22049.04|10
1634295860000|2021-10-15 11:04:20|22169.48|22049.48|22172.3|22052.3|22172.3|22052.3|22169.48|22049.48|9
1634295870000|2021-10-15 11:04:30|22171.55|22051.55|22171.45|22051.45|22171.62|22051.62|22171.16|22051.16|9
1634295880000|2021-10-15 11:04:40|22171.3|22051.3|22171.24|22051.24|22172.05|22052.05|22171.16|22051.16|10
1634295890000|2021-10-15 11:04:50|22171.32|22051.32|22170.96|22050.96|22172.43|22052.43|22170.96|22050.96|8
1634295900000|2021-10-15 11:05:00|22171.5|22051.5|22170.03|22050.03|22172.19|22052.19|22169.84|22049.84|9
1634295910000|2021-10-15 11:05:10|22170.17|22050.17|22171.56|22051.56|22171.56|22051.56|22169.17|22049.17|10
1634295920000|2021-10-15 11:05:20|22171.72|22051.72|22174.07|22054.07|22174.07|22054.07|22171.72|22051.72|8
1634295930000|2021-10-15 11:05:30|22173.71|22053.71|22174.06|22054.06|22174.06|22054.06|22173.49|22053.49|9
1634295940000|2021-10-15 11:05:40|22174.04|22054.04|22177.53|22057.53|22178.47|22058.47|22174.04|22054.04|9
1634295950000|2021-10-15 11:05:50|22178.26|22058.26|22178.3|22058.3|22179.46|22059.46|22177.69|22057.69|9
1634295960000|2021-10-15 11:06:00|22178.35|22058.35|22177.92|22057.92|22178.5|22058.5|22177.92|22057.92|9
1634295970000|2021-10-15 11:06:10|22177.8|22057.8|22178.37|22058.37|22179.17|22059.17|22177.8|22057.8|9
1634295980000|2021-10-15 11:06:20|22178.31|22058.31|22179.52|22059.52|22179.84|22059.84|22178.31|22058.31|9
1634295990000|2021-10-15 11:06:30|22180.59|22060.59|22180.3|22060.3|22180.59|22060.59|22179.61|22059.61|10
1634296000000|2021-10-15 11:06:40|22179.78|22059.78|22179.42|22059.42|22180.93|22060.93|22179.42|22059.42|10
1634296010000|2021-10-15 11:06:50|22179.27|22059.27|22181.11|22061.11|22181.11|22061.11|22179.22|22059.22|10
1634296020000|2021-10-15 11:07:00|22180.36|22060.36|22181.43|22061.43|22181.47|22061.47|22180.36|22060.36|10
1634296030000|2021-10-15 11:07:10|22181.46|22061.46|22182.26|22062.26|22182.26|22062.26|22181.45|22061.45|9
1634296040000|2021-10-15 11:07:20|22182.22|22062.22|22183.4|22063.4|22183.52|22063.52|22182.16|22062.16|6
1634296050000|2021-10-15 11:07:30|22183.1|22063.1|22182.51|22062.51|22183.57|22063.57|22182.51|22062.51|7
1634296060000|2021-10-15 11:07:40|22182.49|22062.49|22183.6|22063.6|22183.6|22063.6|22182.43|22062.43|10
1634296070000|2021-10-15 11:07:50|22183.02|22063.02|22182.77|22062.77|22183.16|22063.16|22182.36|22062.36|10
1634296080000|2021-10-15 11:08:00|22183.16|22063.16|22181.58|22061.58|22183.93|22063.93|22181.58|22061.58|10
1634296090000|2021-10-15 11:08:10|22181.68|22061.68|22182.42|22062.42|22182.42|22062.42|22181.37|22061.37|10
1634296100000|2021-10-15 11:08:20|22182.88|22062.88|22184.74|22064.74|22184.74|22064.74|22182.84|22062.84|9
1634296110000|2021-10-15 11:08:30|22184.62|22064.62|22186.61|22066.61|22186.61|22066.61|22184.62|22064.62|9
1634296120000|2021-10-15 11:08:40|22186.51|22066.51|22187.38|22067.38|22187.48|22067.48|22185.78|22065.78|10
1634296130000|2021-10-15 11:08:50|22186.72|22066.72|22191.89|22071.89|22191.89|22071.89|22186.72|22066.72|9
1634296140000|2021-10-15 11:09:00|22192.51|22072.51|22195.79|22075.79|22195.79|22075.79|22192.51|22072.51|10
1634296150000|2021-10-15 11:09:10|22195.87|22075.87|22195.64|22075.64|22195.98|22075.98|22194.93|22074.93|10
1634296160000|2021-10-15 11:09:20|22196.28|22076.28|22199.41|22079.41|22199.41|22079.41|22196.28|22076.28|9
1634296170000|2021-10-15 11:09:30|22200.55|22080.55|22203.69|22083.69|22204.08|22084.08|22200.54|22080.54|10
1634296180000|2021-10-15 11:09:40|22202.65|22082.65|22204.43|22084.43|22204.43|22084.43|22202.65|22082.65|10
1634296190000|2021-10-15 11:09:50|22203.7|22083.7|22209.98|22089.98|22209.98|22089.98|22203.7|22083.7|10
1634296200000|2021-10-15 11:10:00|22210.32|22090.32|22211.25|22091.25|22211.25|22091.25|22210.32|22090.32|10
1634296210000|2021-10-15 11:10:10|22211.29|22091.29|22210.24|22090.24|22211.29|22091.29|22209.16|22089.16|10
1634296220000|2021-10-15 11:10:20|22210.47|22090.47|22214.07|22094.07|22214.07|22094.07|22210.21|22090.21|10
1634296230000|2021-10-15 11:10:30|22214.09|22094.09|22215.59|22095.59|22215.59|22095.59|22213.61|22093.61|10
1634296240000|2021-10-15 11:10:40|22216.53|22096.53|22220.98|22100.98|22220.98|22100.98|22216.52|22096.52|9
1634296250000|2021-10-15 11:10:50|22221.77|22101.77|22228.24|22108.24|22229.07|22109.07|22221.77|22101.77|10
1634296260000|2021-10-15 11:11:00|22228.67|22108.67|22228.57|22108.57|22228.95|22108.95|22228.16|22108.16|10
1634296270000|2021-10-15 11:11:10|22227.92|22107.92|22219.55|22099.55|22228.97|22108.97|22218.51|22098.51|10
1634296280000|2021-10-15 11:11:20|22219.14|22099.14|22218.65|22098.65|22219.14|22099.14|22217.9|22097.9|10
1634296290000|2021-10-15 11:11:30|22218.87|22098.87|22219.99|22099.99|22219.99|22099.99|22218.63|22098.63|10
1634296300000|2021-10-15 11:11:40|22219.89|22099.89|22220.94|22100.94|22221|22101|22219.89|22099.89|10
1634296310000|2021-10-15 11:11:50|22221.2|22101.2|22221.87|22101.87|22222.03|22102.03|22220.05|22100.05|9
1634296320000|2021-10-15 11:12:00|22222.04|22102.04|22224.3|22104.3|22224.3|22104.3|22220.76|22100.76|10
1634296330000|2021-10-15 11:12:10|22224.61|22104.61|22226.31|22106.31|22226.31|22106.31|22223.58|22103.58|9
1634296340000|2021-10-15 11:12:20|22227.12|22107.12|22227.75|22107.75|22227.75|22107.75|22225.65|22105.65|10
1634296350000|2021-10-15 11:12:30|22227.99|22107.99|22228.87|22108.87|22229.59|22109.59|22227.99|22107.99|10
1634296360000|2021-10-15 11:12:40|22229.58|22109.58|22230.28|22110.28|22230.79|22110.79|22229.33|22109.33|10
1634296370000|2021-10-15 11:12:50|22229.96|22109.96|22230.48|22110.48|22230.56|22110.56|22229.72|22109.72|8
1634296380000|2021-10-15 11:13:00|22231.05|22111.05|22230.48|22110.48|22231.05|22111.05|22229.91|22109.91|10
1634296390000|2021-10-15 11:13:10|22229.76|22109.76|22230.67|22110.67|22230.67|22110.67|22229.76|22109.76|9
1634296400000|2021-10-15 11:13:20|22230.61|22110.61|22230.67|22110.67|22230.88|22110.88|22230.4|22110.4|9
1634296410000|2021-10-15 11:13:30|22230.4|22110.4|22228.1|22108.1|22230.4|22110.4|22228.1|22108.1|10
1634296420000|2021-10-15 11:13:40|22227.58|22107.58|22228.58|22108.58|22228.58|22108.58|22226.72|22106.72|10
1634296430000|2021-10-15 11:13:50|22229.36|22109.36|22230.13|22110.13|22230.49|22110.49|22228.74|22108.74|10
1634296440000|2021-10-15 11:14:00|22229.77|22109.77|22233.16|22113.16|22233.16|22113.16|22229.77|22109.77|10
1634296450000|2021-10-15 11:14:10|22233.1|22113.1|22236.64|22116.64|22236.64|22116.64|22233.1|22113.1|10
1634296460000|2021-10-15 11:14:20|22236.96|22116.96|22240.04|22120.04|22240.04|22120.04|22236.96|22116.96|10
1634296470000|2021-10-15 11:14:30|22239.94|22119.94|22241.12|22121.12|22241.37|22121.37|22239.94|22119.94|10
1634296480000|2021-10-15 11:14:40|22241.84|22121.84|22243.98|22123.98|22243.98|22123.98|22241.84|22121.84|10
1634296490000|2021-10-15 11:14:50|22243.79|22123.79|22244.32|22124.32|22244.35|22124.35|22243.61|22123.61|9
1634296500000|2021-10-15 11:15:00|22244.37|22124.37|22246.03|22126.03|22246.03|22126.03|22243.7|22123.7|10
1634296510000|2021-10-15 11:15:10|22246.17|22126.17|22247.91|22127.91|22247.91|22127.91|22246.17|22126.17|10
1634296520000|2021-10-15 11:15:20|22247.67|22127.67|22247.59|22127.59|22248.08|22128.08|22246.14|22126.14|10
1634296530000|2021-10-15 11:15:30|22247.56|22127.56|22243.92|22123.92|22247.56|22127.56|22243.92|22123.92|10
1634296540000|2021-10-15 11:15:40|22244.19|22124.19|22246.3|22126.3|22246.99|22126.99|22244.19|22124.19|10
1634296550000|2021-10-15 11:15:50|22246.42|22126.42|22247.87|22127.87|22247.87|22127.87|22246.42|22126.42|9
1634296560000|2021-10-15 11:16:00|22247.72|22127.72|22247.8|22127.8|22248.02|22128.02|22247.51|22127.51|9
1634296570000|2021-10-15 11:16:10|22248.41|22128.41|22249|22129|22249.78|22129.78|22248.41|22128.41|10
1634296580000|2021-10-15 11:16:20|22249.28|22129.28|22248|22128|22249.54|22129.54|22248|22128|10
1634296590000|2021-10-15 11:16:30|22247.19|22127.19|22247|22127|22247.45|22127.45|22246.03|22126.03|9
1634296600000|2021-10-15 11:16:40|22246.69|22126.69|22241.65|22121.65|22246.69|22126.69|22241.65|22121.65|10
1634296610000|2021-10-15 11:16:50|22241.66|22121.66|22244.04|22124.04|22244.04|22124.04|22240.92|22120.92|10
1634296620000|2021-10-15 11:17:00|22244.37|22124.37|22247.05|22127.05|22247.05|22127.05|22244.37|22124.37|9
1634296630000|2021-10-15 11:17:10|22246.73|22126.73|22244.17|22124.17|22246.73|22126.73|22244.17|22124.17|10
1634296640000|2021-10-15 11:17:20|22243.91|22123.91|22245.84|22125.84|22245.84|22125.84|22243.56|22123.56|10
1634296650000|2021-10-15 11:17:30|22244.62|22124.62|22245.17|22125.17|22245.17|22125.17|22243.67|22123.67|9
1634296660000|2021-10-15 11:17:40|22245.59|22125.59|22245.23|22125.23|22245.96|22125.96|22245.08|22125.08|10
1634296670000|2021-10-15 11:17:50|22247.02|22127.02|22240.74|22120.74|22247.02|22127.02|22240.74|22120.74|10
1634296680000|2021-10-15 11:18:00|22240.14|22120.14|22240.16|22120.16|22240.16|22120.16|22238.83|22118.83|10
1634296690000|2021-10-15 11:18:10|22239.47|22119.47|22241.93|22121.93|22241.93|22121.93|22239.47|22119.47|10
1634296700000|2021-10-15 11:18:20|22241.6|22121.6|22239.75|22119.75|22241.6|22121.6|22239.34|22119.34|10
1634296710000|2021-10-15 11:18:30|22239.82|22119.82|22237.18|22117.18|22239.82|22119.82|22237.18|22117.18|10
1634296720000|2021-10-15 11:18:40|22236.69|22116.69|22234.87|22114.87|22236.69|22116.69|22234.87|22114.87|8
1634296730000|2021-10-15 11:18:50|22234.19|22114.19|22232.25|22112.25|22234.25|22114.25|22232.25|22112.25|10
1634296740000|2021-10-15 11:19:00|22232.2|22112.2|22225.62|22105.62|22232.2|22112.2|22225.33|22105.33|10
1634296750000|2021-10-15 11:19:10|22226.14|22106.14|22227.44|22107.44|22227.65|22107.65|22226.14|22106.14|10
1634296760000|2021-10-15 11:19:20|22227.54|22107.54|22224.91|22104.91|22227.54|22107.54|22224.84|22104.84|10
1634296770000|2021-10-15 11:19:30|22224.89|22104.89|22223.2|22103.2|22224.89|22104.89|22222.88|22102.88|9
1634296780000|2021-10-15 11:19:40|22222.84|22102.84|22222.43|22102.43|22223.06|22103.06|22221.61|22101.61|10
1634296790000|2021-10-15 11:19:50|22222.62|22102.62|22222.74|22102.74|22223.36|22103.36|22222.26|22102.26|10
1634296800000|2021-10-15 11:20:00|22222.33|22102.33|22221.48|22101.48|22222.51|22102.51|22221.48|22101.48|10
1634296810000|2021-10-15 11:20:10|22221.41|22101.41|22218.98|22098.98|22222.47|22102.47|22218.98|22098.98|10
1634296820000|2021-10-15 11:20:20|22219.17|22099.17|22217.99|22097.99|22219.17|22099.17|22217.14|22097.14|9
1634296830000|2021-10-15 11:20:30|22217.97|22097.97|22216.32|22096.32|22218.23|22098.23|22216.32|22096.32|10
1634296840000|2021-10-15 11:20:40|22216.78|22096.78|22214.47|22094.47|22216.8|22096.8|22214.47|22094.47|10
1634296850000|2021-10-15 11:20:50|22211.04|22091.04|22212.07|22092.07|22212.62|22092.62|22211.04|22091.04|10
1634296860000|2021-10-15 11:21:00|22211.83|22091.83|22211.55|22091.55|22211.9|22091.9|22210.86|22090.86|10
1634296870000|2021-10-15 11:21:10|22211.03|22091.03|22208.8|22088.8|22211.05|22091.05|22208.8|22088.8|10
1634296880000|2021-10-15 11:21:20|22208.9|22088.9|22204.49|22084.49|22209.28|22089.28|22204.49|22084.49|10
1634296890000|2021-10-15 11:21:30|22204.24|22084.24|22202.95|22082.95|22204.24|22084.24|22202.95|22082.95|9
1634296900000|2021-10-15 11:21:40|22203.45|22083.45|22205.67|22085.67|22205.73|22085.73|22203.45|22083.45|10
1634296910000|2021-10-15 11:21:50|22205.74|22085.74|22212.26|22092.26|22212.26|22092.26|22205.74|22085.74|10
1634296920000|2021-10-15 11:22:00|22212.11|22092.11|22213.57|22093.57|22213.7|22093.7|22211.5|22091.5|10
1634296930000|2021-10-15 11:22:10|22213.71|22093.71|22213.86|22093.86|22213.91|22093.91|22213.08|22093.08|10
1634296940000|2021-10-15 11:22:20|22213.84|22093.84|22214.47|22094.47|22215.27|22095.27|22213.74|22093.74|10
1634296950000|2021-10-15 11:22:30|22215.3|22095.3|22213.47|22093.47|22215.3|22095.3|22213.47|22093.47|10
1634296960000|2021-10-15 11:22:40|22213.3|22093.3|22212.29|22092.29|22213.32|22093.32|22212.29|22092.29|10
1634296970000|2021-10-15 11:22:50|22212.32|22092.32|22214.5|22094.5|22215.26|22095.26|22212.32|22092.32|10
1634296980000|2021-10-15 11:23:00|22214.48|22094.48|22215.92|22095.92|22217.24|22097.24|22214.48|22094.48|9
1634296990000|2021-10-15 11:23:10|22216.37|22096.37|22213.89|22093.89|22216.37|22096.37|22213.89|22093.89|10
1634297000000|2021-10-15 11:23:20|22214.07|22094.07|22213.87|22093.87|22214.07|22094.07|22213.48|22093.48|9
1634297010000|2021-10-15 11:23:30|22213.85|22093.85|22213.94|22093.94|22214.44|22094.44|22213.83|22093.83|9
1634297020000|2021-10-15 11:23:40|22214|22094|22214.86|22094.86|22214.86|22094.86|22213.82|22093.82|10
1634297030000|2021-10-15 11:23:50|22215.46|22095.46|22216|22096|22216.85|22096.85|22215.4|22095.4|10
1634297040000|2021-10-15 11:24:00|22216.01|22096.01|22217.73|22097.73|22217.73|22097.73|22216.01|22096.01|10
1634297050000|2021-10-15 11:24:10|22218.04|22098.04|22218.18|22098.18|22218.6|22098.6|22217.78|22097.78|10
1634297060000|2021-10-15 11:24:20|22218.15|22098.15|22219.52|22099.52|22219.52|22099.52|22218.15|22098.15|10
1634297070000|2021-10-15 11:24:30|22219.62|22099.62|22222.59|22102.59|22222.63|22102.63|22219.62|22099.62|10
1634297080000|2021-10-15 11:24:40|22223.18|22103.18|22224.19|22104.19|22224.47|22104.47|22223.18|22103.18|10
1634297090000|2021-10-15 11:24:50|22224.72|22104.72|22228.71|22108.71|22229.82|22109.82|22224.72|22104.72|10
1634297100000|2021-10-15 11:25:00|22228.67|22108.67|22225.52|22105.52|22228.67|22108.67|22225.36|22105.36|9
1634297110000|2021-10-15 11:25:10|22225.18|22105.18|22223.51|22103.51|22225.3|22105.3|22223.51|22103.51|10
1634297120000|2021-10-15 11:25:20|22223.36|22103.36|22222.55|22102.55|22223.61|22103.61|22222.55|22102.55|9
1634297130000|2021-10-15 11:25:30|22222.42|22102.42|22223.01|22103.01|22223.01|22103.01|22221.91|22101.91|9
1634297140000|2021-10-15 11:25:40|22222.17|22102.17|22221.38|22101.38|22224.04|22104.04|22221.38|22101.38|10
1634297150000|2021-10-15 11:25:50|22221.17|22101.17|22221.37|22101.37|22222.05|22102.05|22220.55|22100.55|10
1634297160000|2021-10-15 11:26:00|22221.52|22101.52|22217.66|22097.66|22222.11|22102.11|22217.52|22097.52|10
1634297170000|2021-10-15 11:26:10|22217.52|22097.52|22215.48|22095.48|22217.52|22097.52|22214.75|22094.75|10
1634297180000|2021-10-15 11:26:20|22215.71|22095.71|22213.67|22093.67|22215.71|22095.71|22213.32|22093.32|10
1634297190000|2021-10-15 11:26:30|22214.42|22094.42|22212.93|22092.93|22214.42|22094.42|22212.7|22092.7|8
1634297200000|2021-10-15 11:26:40|22212.99|22092.99|22217.66|22097.66|22217.66|22097.66|22212.99|22092.99|10
1634297210000|2021-10-15 11:26:50|22217.88|22097.88|22217.36|22097.36|22217.93|22097.93|22216.6|22096.6|10
1634297220000|2021-10-15 11:27:00|22216.89|22096.89|22213.63|22093.63|22217.39|22097.39|22213.63|22093.63|10
1634297230000|2021-10-15 11:27:10|22213.72|22093.72|22210.04|22090.04|22213.72|22093.72|22210.04|22090.04|10
1634297240000|2021-10-15 11:27:20|22209.91|22089.91|22211.77|22091.77|22211.77|22091.77|22209.91|22089.91|9
1634297250000|2021-10-15 11:27:30|22212.56|22092.56|22214.56|22094.56|22214.56|22094.56|22212.56|22092.56|10
1634297260000|2021-10-15 11:27:40|22214.83|22094.83|22216.48|22096.48|22217.09|22097.09|22214.81|22094.81|9
1634297270000|2021-10-15 11:27:50|22216.4|22096.4|22217.87|22097.87|22217.87|22097.87|22216.31|22096.31|10
1634297280000|2021-10-15 11:28:00|22217.81|22097.81|22219.6|22099.6|22219.6|22099.6|22217.72|22097.72|10
1634297290000|2021-10-15 11:28:10|22219.26|22099.26|22219.16|22099.16|22220.14|22100.14|22218.73|22098.73|10
1634297300000|2021-10-15 11:28:20|22219.13|22099.13|22219.65|22099.65|22220.41|22100.41|22219.13|22099.13|9
1634297310000|2021-10-15 11:28:30|22219.75|22099.75|22220.58|22100.58|22221.31|22101.31|22219.75|22099.75|10
1634297320000|2021-10-15 11:28:40|22221.63|22101.63|22224.04|22104.04|22224.04|22104.04|22221.42|22101.42|10
1634297330000|2021-10-15 11:28:50|22223.95|22103.95|22224.38|22104.38|22224.38|22104.38|22223.92|22103.92|9
1634297340000|2021-10-15 11:29:00|22223.56|22103.56|22228.6|22108.6|22228.6|22108.6|22223.56|22103.56|10
1634297350000|2021-10-15 11:29:10|22230.3|22110.3|22233.34|22113.34|22233.34|22113.34|22230.3|22110.3|10
1634297360000|2021-10-15 11:29:20|22233.28|22113.28|22232.66|22112.66|22233.31|22113.31|22232.07|22112.07|10
1634297370000|2021-10-15 11:29:30|22231.6|22111.6|22231.32|22111.32|22232.63|22112.63|22230.39|22110.39|10
1634297380000|2021-10-15 11:29:40|22231.58|22111.58|22230.31|22110.31|22231.95|22111.95|22229.37|22109.37|9
1634297390000|2021-10-15 11:29:50|22231.3|22111.3|22234.35|22114.35|22234.69|22114.69|22231.3|22111.3|10
1634297400000|2021-10-15 11:30:00|22234.77|22114.77|22234.16|22114.16|22234.77|22114.77|22233.69|22113.69|10
1634297410000|2021-10-15 11:30:10|22234.45|22114.45|22237.05|22117.05|22237.05|22117.05|22234.45|22114.45|10
1634297420000|2021-10-15 11:30:20|22237.02|22117.02|22234.62|22114.62|22237.02|22117.02|22234.33|22114.33|10
1634297430000|2021-10-15 11:30:30|22234.31|22114.31|22232.61|22112.61|22234.31|22114.31|22232.61|22112.61|10
1634297440000|2021-10-15 11:30:40|22233.62|22113.62|22229.91|22109.91|22233.63|22113.63|22229.91|22109.91|10
1634297450000|2021-10-15 11:30:50|22229.68|22109.68|22231.26|22111.26|22232.73|22112.73|22229.68|22109.68|10
1634297460000|2021-10-15 11:31:00|22231.19|22111.19|22228.72|22108.72|22231.19|22111.19|22228.48|22108.48|10
1634297470000|2021-10-15 11:31:10|22228.33|22108.33|22226.25|22106.25|22228.33|22108.33|22226|22106|10
1634297480000|2021-10-15 11:31:20|22225.18|22105.18|22223.73|22103.73|22225.42|22105.42|22223.27|22103.27|9
1634297490000|2021-10-15 11:31:30|22223.95|22103.95|22220.97|22100.97|22223.95|22103.95|22220.97|22100.97|10
1634297500000|2021-10-15 11:31:40|22220.82|22100.82|22217.85|22097.85|22220.82|22100.82|22217.46|22097.46|10
1634297510000|2021-10-15 11:31:50|22217.83|22097.83|22219.28|22099.28|22219.35|22099.35|22217.82|22097.82|10
1634297520000|2021-10-15 11:32:00|22219.09|22099.09|22219.2|22099.2|22219.58|22099.58|22218.98|22098.98|9
1634297530000|2021-10-15 11:32:10|22218.82|22098.82|22217.9|22097.9|22219.24|22099.24|22217.9|22097.9|9
1634297540000|2021-10-15 11:32:20|22217.24|22097.24|22215.72|22095.72|22217.24|22097.24|22215.72|22095.72|9
1634297550000|2021-10-15 11:32:30|22215.08|22095.08|22212.75|22092.75|22215.08|22095.08|22212.75|22092.75|10
1634297560000|2021-10-15 11:32:40|22212.83|22092.83|22212.28|22092.28|22213.24|22093.24|22212.28|22092.28|9
1634297570000|2021-10-15 11:32:50|22211.95|22091.95|22213.15|22093.15|22213.15|22093.15|22210.86|22090.86|10
1634297580000|2021-10-15 11:33:00|22213.12|22093.12|22215.17|22095.17|22215.17|22095.17|22213.12|22093.12|10
1634297590000|2021-10-15 11:33:10|22215.42|22095.42|22214.81|22094.81|22215.72|22095.72|22214.42|22094.42|10
1634297600000|2021-10-15 11:33:20|22214.82|22094.82|22215.96|22095.96|22215.99|22095.99|22214.68|22094.68|8
1634297610000|2021-10-15 11:33:30|22215.93|22095.93|22215.42|22095.42|22216.61|22096.61|22215.42|22095.42|7
1634297620000|2021-10-15 11:33:40|22215.27|22095.27|22212.95|22092.95|22215.27|22095.27|22212.85|22092.85|10
1634297630000|2021-10-15 11:33:50|22212.76|22092.76|22212.82|22092.82|22214.31|22094.31|22212.66|22092.66|10
1634297640000|2021-10-15 11:34:00|22212.91|22092.91|22212.67|22092.67|22213.33|22093.33|22212.47|22092.47|10
1634297650000|2021-10-15 11:34:10|22212.53|22092.53|22211.93|22091.93|22212.53|22092.53|22211.75|22091.75|9
1634297660000|2021-10-15 11:34:20|22211.94|22091.94|22211.99|22091.99|22213.16|22093.16|22211.88|22091.88|10
1634297670000|2021-10-15 11:34:30|22211.8|22091.8|22207.35|22087.35|22211.8|22091.8|22207.35|22087.35|10
1634297680000|2021-10-15 11:34:40|22208.66|22088.66|22210.15|22090.15|22210.15|22090.15|22208.66|22088.66|10
1634297690000|2021-10-15 11:34:50|22210.14|22090.14|22210.89|22090.89|22210.89|22090.89|22209.35|22089.35|9
1634297700000|2021-10-15 11:35:00|22210.19|22090.19|22210.74|22090.74|22210.74|22090.74|22209.19|22089.19|10
1634297710000|2021-10-15 11:35:10|22211.28|22091.28|22210.78|22090.78|22211.79|22091.79|22210.78|22090.78|10
1634297720000|2021-10-15 11:35:20|22209.79|22089.79|22212.34|22092.34|22212.34|22092.34|22209.79|22089.79|10
1634297730000|2021-10-15 11:35:30|22212.21|22092.21|22211.53|22091.53|22212.21|22092.21|22211.42|22091.42|10
1634297740000|2021-10-15 11:35:40|22212.27|22092.27|22211.59|22091.59|22212.27|22092.27|22210.21|22090.21|9
1634297750000|2021-10-15 11:35:50|22212.18|22092.18|22211.72|22091.72|22212.7|22092.7|22210.67|22090.67|10
1634297760000|2021-10-15 11:36:00|22211.48|22091.48|22211.94|22091.94|22211.94|22091.94|22211.12|22091.12|9
1634297770000|2021-10-15 11:36:10|22212.06|22092.06|22211.63|22091.63|22212.3|22092.3|22211.63|22091.63|10
1634297780000|2021-10-15 11:36:20|22211.57|22091.57|22211.1|22091.1|22211.61|22091.61|22210.75|22090.75|10
1634297790000|2021-10-15 11:36:30|22211.11|22091.11|22212.42|22092.42|22212.42|22092.42|22210.35|22090.35|10
1634297800000|2021-10-15 11:36:40|22212.69|22092.69|22211.3|22091.3|22213.04|22093.04|22211.3|22091.3|10
1634297810000|2021-10-15 11:36:50|22211.34|22091.34|22213.09|22093.09|22213.49|22093.49|22211.34|22091.34|10
1634297820000|2021-10-15 11:37:00|22213.26|22093.26|22212.24|22092.24|22213.56|22093.56|22212.21|22092.21|10
1634297830000|2021-10-15 11:37:10|22212.32|22092.32|22213.49|22093.49|22213.84|22093.84|22212.28|22092.28|8
1634297840000|2021-10-15 11:37:20|22213.42|22093.42|22215.49|22095.49|22215.49|22095.49|22213.42|22093.42|8
1634297850000|2021-10-15 11:37:30|22215.96|22095.96|22217.99|22097.99|22218.05|22098.05|22215.96|22095.96|10
1634297860000|2021-10-15 11:37:40|22218.6|22098.6|22218.94|22098.94|22219.24|22099.24|22218.32|22098.32|9
1634297870000|2021-10-15 11:37:50|22219.06|22099.06|22219.65|22099.65|22220.63|22100.63|22219.06|22099.06|10
1634297880000|2021-10-15 11:38:00|22221.48|22101.48|22223.57|22103.57|22223.57|22103.57|22221.48|22101.48|10
1634297890000|2021-10-15 11:38:10|22223.76|22103.76|22223.12|22103.12|22223.76|22103.76|22222.72|22102.72|10
1634297900000|2021-10-15 11:38:20|22223.52|22103.52|22223.24|22103.24|22223.68|22103.68|22222.34|22102.34|10
1634297910000|2021-10-15 11:38:30|22223.07|22103.07|22222.09|22102.09|22223.07|22103.07|22222.03|22102.03|10
1634297920000|2021-10-15 11:38:40|22222.11|22102.11|22223.4|22103.4|22223.4|22103.4|22221.86|22101.86|10
1634297930000|2021-10-15 11:38:50|22223.53|22103.53|22223.08|22103.08|22223.85|22103.85|22223.06|22103.06|10
1634297940000|2021-10-15 11:39:00|22223.3|22103.3|22222.89|22102.89|22224.17|22104.17|22222.77|22102.77|8
1634297950000|2021-10-15 11:39:10|22221.71|22101.71|22225.13|22105.13|22225.99|22105.99|22221.71|22101.71|9
1634297960000|2021-10-15 11:39:20|22225.26|22105.26|22226.06|22106.06|22226.06|22106.06|22225.26|22105.26|10
1634297970000|2021-10-15 11:39:30|22225.45|22105.45|22226.91|22106.91|22227.38|22107.38|22225.45|22105.45|10
1634297980000|2021-10-15 11:39:40|22227.11|22107.11|22226.91|22106.91|22227.43|22107.43|22226.41|22106.41|10
1634297990000|2021-10-15 11:39:50|22226.68|22106.68|22226.93|22106.93|22227.07|22107.07|22225.31|22105.31|10
1634298000000|2021-10-15 11:40:00|22226.9|22106.9|22227.75|22107.75|22228.87|22108.87|22226.9|22106.9|10
1634298010000|2021-10-15 11:40:10|22227.62|22107.62|22226.71|22106.71|22227.62|22107.62|22226.57|22106.57|10
1634298020000|2021-10-15 11:40:20|22225.92|22105.92|22225.09|22105.09|22226.84|22106.84|22224.79|22104.79|10
1634298030000|2021-10-15 11:40:30|22224.97|22104.97|22219.38|22099.38|22224.97|22104.97|22219.38|22099.38|10
1634298040000|2021-10-15 11:40:40|22219.34|22099.34|22219.59|22099.59|22219.69|22099.69|22219.14|22099.14|9
1634298050000|2021-10-15 11:40:50|22219.53|22099.53|22219.43|22099.43|22219.63|22099.63|22218.34|22098.34|10
1634298060000|2021-10-15 11:41:00|22218.64|22098.64|22219.32|22099.32|22219.68|22099.68|22218.26|22098.26|10
1634298070000|2021-10-15 11:41:10|22219.42|22099.42|22220.62|22100.62|22220.62|22100.62|22219.19|22099.19|10
1634298080000|2021-10-15 11:41:20|22221.09|22101.09|22222.49|22102.49|22222.49|22102.49|22220.81|22100.81|10
1634298090000|2021-10-15 11:41:30|22222.4|22102.4|22223.2|22103.2|22223.2|22103.2|22222.28|22102.28|9
1634298100000|2021-10-15 11:41:40|22223.65|22103.65|22224.02|22104.02|22224.02|22104.02|22223.47|22103.47|10
1634298110000|2021-10-15 11:41:50|22224.8|22104.8|22225.31|22105.31|22225.39|22105.39|22224.54|22104.54|10
1634298120000|2021-10-15 11:42:00|22225.49|22105.49|22224.77|22104.77|22225.74|22105.74|22224.77|22104.77|10
1634298130000|2021-10-15 11:42:10|22224.65|22104.65|22223.11|22103.11|22224.75|22104.75|22222.79|22102.79|9
1634298140000|2021-10-15 11:42:20|22223.85|22103.85|22223.65|22103.65|22224.01|22104.01|22223.37|22103.37|10
1634298150000|2021-10-15 11:42:30|22223.51|22103.51|22224.18|22104.18|22224.18|22104.18|22223.51|22103.51|9
1634298160000|2021-10-15 11:42:40|22223.52|22103.52|22222.94|22102.94|22223.99|22103.99|22222.9|22102.9|9
1634298170000|2021-10-15 11:42:50|22223.1|22103.1|22222.78|22102.78|22223.33|22103.33|22222.78|22102.78|8
1634298180000|2021-10-15 11:43:00|22222.85|22102.85|22224|22104|22224.3|22104.3|22222.85|22102.85|9
1634298190000|2021-10-15 11:43:10|22224.01|22104.01|22228.2|22108.2|22228.61|22108.61|22224.01|22104.01|10
1634298200000|2021-10-15 11:43:20|22228.53|22108.53|22229.5|22109.5|22230.27|22110.27|22228.53|22108.53|10
1634298210000|2021-10-15 11:43:30|22229.85|22109.85|22230.06|22110.06|22231.18|22111.18|22229.85|22109.85|10
1634298220000|2021-10-15 11:43:40|22230.1|22110.1|22231.85|22111.85|22231.92|22111.92|22230.1|22110.1|9
1634298230000|2021-10-15 11:43:50|22231.87|22111.87|22232.49|22112.49|22232.5|22112.5|22231.87|22111.87|10
1634298240000|2021-10-15 11:44:00|22233.02|22113.02|22233.81|22113.81|22234.09|22114.09|22232.87|22112.87|10
1634298250000|2021-10-15 11:44:10|22234.39|22114.39|22235.32|22115.32|22235.81|22115.81|22233.92|22113.92|10
1634298260000|2021-10-15 11:44:20|22236.24|22116.24|22236.54|22116.54|22236.54|22116.54|22236.05|22116.05|10
1634298270000|2021-10-15 11:44:30|22236.7|22116.7|22234.55|22114.55|22237.56|22117.56|22234.55|22114.55|10
1634298280000|2021-10-15 11:44:40|22233.8|22113.8|22233.5|22113.5|22234.08|22114.08|22233.39|22113.39|10
1634298290000|2021-10-15 11:44:50|22233.83|22113.83|22234.47|22114.47|22234.69|22114.69|22233.47|22113.47|8
1634298300000|2021-10-15 11:45:00|22234.75|22114.75|22234.19|22114.19|22234.79|22114.79|22234.17|22114.17|10
1634298310000|2021-10-15 11:45:10|22234.5|22114.5|22234.59|22114.59|22234.63|22114.63|22234.07|22114.07|10
1634298320000|2021-10-15 11:45:20|22234.09|22114.09|22232.54|22112.54|22234.09|22114.09|22232.54|22112.54|9
1634298330000|2021-10-15 11:45:30|22232.19|22112.19|22229.54|22109.54|22232.19|22112.19|22229.54|22109.54|10
1634298340000|2021-10-15 11:45:40|22229.19|22109.19|22228.53|22108.53|22229.19|22109.19|22228.53|22108.53|10
1634298350000|2021-10-15 11:45:50|22228.47|22108.47|22227.43|22107.43|22228.67|22108.67|22227.43|22107.43|10
1634298360000|2021-10-15 11:46:00|22226.64|22106.64|22225.63|22105.63|22226.66|22106.66|22225.45|22105.45|9
1634298370000|2021-10-15 11:46:10|22225.81|22105.81|22223.98|22103.98|22225.81|22105.81|22223.98|22103.98|10
1634298380000|2021-10-15 11:46:20|22223.91|22103.91|22223.28|22103.28|22223.92|22103.92|22223.23|22103.23|10
1634298390000|2021-10-15 11:46:30|22223.41|22103.41|22222.86|22102.86|22223.41|22103.41|22222.14|22102.14|9
1634298400000|2021-10-15 11:46:40|22222.92|22102.92|22225.27|22105.27|22225.27|22105.27|22222.92|22102.92|10
1634298410000|2021-10-15 11:46:50|22226.31|22106.31|22234.44|22114.44|22235.69|22115.69|22226.31|22106.31|10
1634298420000|2021-10-15 11:47:00|22234.87|22114.87|22239.28|22119.28|22239.28|22119.28|22234.87|22114.87|10
1634298430000|2021-10-15 11:47:10|22237.78|22117.78|22237.49|22117.49|22238.31|22118.31|22237.12|22117.12|10
1634298440000|2021-10-15 11:47:20|22237.04|22117.04|22237.9|22117.9|22237.9|22117.9|22237.04|22117.04|9
1634298450000|2021-10-15 11:47:30|22238.4|22118.4|22238.47|22118.47|22238.6|22118.6|22238.02|22118.02|9
1634298460000|2021-10-15 11:47:40|22238.54|22118.54|22240.34|22120.34|22240.4|22120.4|22237.99|22117.99|10
1634298470000|2021-10-15 11:47:50|22240.47|22120.47|22240.4|22120.4|22240.73|22120.73|22239.66|22119.66|10
1634298480000|2021-10-15 11:48:00|22240.59|22120.59|22240.53|22120.53|22241.42|22121.42|22240.36|22120.36|10
1634298490000|2021-10-15 11:48:10|22240.78|22120.78|22239.83|22119.83|22240.89|22120.89|22239.83|22119.83|9
1634298500000|2021-10-15 11:48:20|22239.42|22119.42|22241.22|22121.22|22241.24|22121.24|22239.42|22119.42|8
1634298510000|2021-10-15 11:48:30|22241.33|22121.33|22240.7|22120.7|22241.33|22121.33|22240.56|22120.56|10
1634298520000|2021-10-15 11:48:40|22240.75|22120.75|22238.75|22118.75|22241.35|22121.35|22238.75|22118.75|9
1634298530000|2021-10-15 11:48:50|22238.57|22118.57|22242.17|22122.17|22242.17|22122.17|22238.57|22118.57|10
1634298540000|2021-10-15 11:49:00|22242.35|22122.35|22246.36|22126.36|22246.53|22126.53|22242.33|22122.33|10
1634298550000|2021-10-15 11:49:10|22246.35|22126.35|22245.34|22125.34|22246.67|22126.67|22245.34|22125.34|9
1634298560000|2021-10-15 11:49:20|22246.73|22126.73|22250.6|22130.6|22250.6|22130.6|22246.33|22126.33|10
1634298570000|2021-10-15 11:49:30|22250.32|22130.32|22249.9|22129.9|22251.36|22131.36|22249.9|22129.9|10
1634298580000|2021-10-15 11:49:40|22250.55|22130.55|22251.85|22131.85|22251.95|22131.95|22250.55|22130.55|9
1634298590000|2021-10-15 11:49:50|22251.4|22131.4|22251.28|22131.28|22251.56|22131.56|22250.78|22130.78|9
1634298600000|2021-10-15 11:50:00|22251.35|22131.35|22251.43|22131.43|22251.55|22131.55|22249.36|22129.36|10
1634298610000|2021-10-15 11:50:10|22251.74|22131.74|22253.68|22133.68|22254.57|22134.57|22251.74|22131.74|10
1634298620000|2021-10-15 11:50:20|22253.66|22133.66|22254.29|22134.29|22254.29|22134.29|22253.42|22133.42|10
1634298630000|2021-10-15 11:50:30|22254.54|22134.54|22254.35|22134.35|22254.86|22134.86|22253.86|22133.86|9
1634298640000|2021-10-15 11:50:40|22254.32|22134.32|22253.99|22133.99|22254.53|22134.53|22253.7|22133.7|9
1634298650000|2021-10-15 11:50:50|22253.77|22133.77|22253.36|22133.36|22255.52|22135.52|22253.02|22133.02|10
1634298660000|2021-10-15 11:51:00|22253.16|22133.16|22254.51|22134.51|22254.51|22134.51|22252.45|22132.45|10
1634298670000|2021-10-15 11:51:10|22254.52|22134.52|22257.3|22137.3|22257.3|22137.3|22254.52|22134.52|10
1634298680000|2021-10-15 11:51:20|22257.15|22137.15|22258.34|22138.34|22258.42|22138.42|22257.15|22137.15|10
1634298690000|2021-10-15 11:51:30|22258.56|22138.56|22259.65|22139.65|22259.65|22139.65|22258.56|22138.56|10
1634298700000|2021-10-15 11:51:40|22259.34|22139.34|22259.64|22139.64|22259.67|22139.67|22259.15|22139.15|10
1634298710000|2021-10-15 11:51:50|22259.3|22139.3|22259.12|22139.12|22259.7|22139.7|22258.88|22138.88|10
1634298720000|2021-10-15 11:52:00|22259.37|22139.37|22258.86|22138.86|22259.52|22139.52|22258.07|22138.07|10
1634298730000|2021-10-15 11:52:10|22257.81|22137.81|22257.35|22137.35|22258.43|22138.43|22257.35|22137.35|10
1634298740000|2021-10-15 11:52:20|22256.9|22136.9|22253.69|22133.69|22256.9|22136.9|22253.69|22133.69|10
1634298750000|2021-10-15 11:52:30|22253.92|22133.92|22253.21|22133.21|22254.71|22134.71|22253.15|22133.15|8
1634298760000|2021-10-15 11:52:40|22253.17|22133.17|22252.79|22132.79|22253.82|22133.82|22252.79|22132.79|10
1634298770000|2021-10-15 11:52:50|22252.99|22132.99|22251|22131|22252.99|22132.99|22251|22131|10
1634298780000|2021-10-15 11:53:00|22251.08|22131.08|22251.39|22131.39|22251.51|22131.51|22250.55|22130.55|10
1634298790000|2021-10-15 11:53:10|22251.41|22131.41|22250.96|22130.96|22251.48|22131.48|22250.77|22130.77|9
1634298800000|2021-10-15 11:53:20|22250.93|22130.93|22251.51|22131.51|22251.82|22131.82|22250.8|22130.8|10
1634298810000|2021-10-15 11:53:30|22251.25|22131.25|22249.72|22129.72|22251.46|22131.46|22249.72|22129.72|9
1634298820000|2021-10-15 11:53:40|22249.74|22129.74|22247.47|22127.47|22249.89|22129.89|22247.47|22127.47|10
1634298830000|2021-10-15 11:53:50|22247.79|22127.79|22248.23|22128.23|22248.46|22128.46|22247.39|22127.39|10
1634298840000|2021-10-15 11:54:00|22247.86|22127.86|22240.43|22120.43|22248.32|22128.32|22240.43|22120.43|9
1634298850000|2021-10-15 11:54:10|22239.37|22119.37|22236.99|22116.99|22239.37|22119.37|22236.99|22116.99|9
1634298860000|2021-10-15 11:54:20|22237.16|22117.16|22236.68|22116.68|22237.89|22117.89|22236.68|22116.68|10
1634298870000|2021-10-15 11:54:30|22236.32|22116.32|22232.08|22112.08|22236.32|22116.32|22231.95|22111.95|10
1634298880000|2021-10-15 11:54:40|22232|22112|22229.39|22109.39|22232.19|22112.19|22229.39|22109.39|10
1634298890000|2021-10-15 11:54:50|22229.4|22109.4|22229.83|22109.83|22230.28|22110.28|22229.2|22109.2|9
1634298900000|2021-10-15 11:55:00|22230.12|22110.12|22230.56|22110.56|22230.97|22110.97|22230.12|22110.12|10
1634298910000|2021-10-15 11:55:10|22230.87|22110.87|22230.58|22110.58|22230.87|22110.87|22229.71|22109.71|9
1634298920000|2021-10-15 11:55:20|22230.56|22110.56|22229.79|22109.79|22230.56|22110.56|22229.74|22109.74|8
1634298930000|2021-10-15 11:55:30|22229.43|22109.43|22229.61|22109.61|22229.66|22109.66|22229.05|22109.05|9
1634298940000|2021-10-15 11:55:40|22229.8|22109.8|22228.72|22108.72|22229.94|22109.94|22228.51|22108.51|10
1634298950000|2021-10-15 11:55:50|22228.76|22108.76|22227.61|22107.61|22228.76|22108.76|22227.61|22107.61|9
1634298960000|2021-10-15 11:56:00|22227.96|22107.96|22227.7|22107.7|22227.96|22107.96|22227.12|22107.12|10
1634298970000|2021-10-15 11:56:10|22228.2|22108.2|22227.54|22107.54|22228.2|22108.2|22227.54|22107.54|8
1634298980000|2021-10-15 11:56:20|22227.5|22107.5|22227.55|22107.55|22227.62|22107.62|22227.39|22107.39|10
1634298990000|2021-10-15 11:56:30|22227.18|22107.18|22227.26|22107.26|22227.55|22107.55|22227.18|22107.18|8
1634299000000|2021-10-15 11:56:40|22228.35|22108.35|22226.98|22106.98|22228.58|22108.58|22226.96|22106.96|10
1634299010000|2021-10-15 11:56:50|22226.97|22106.97|22228.82|22108.82|22228.82|22108.82|22226.97|22106.97|8
1634299020000|2021-10-15 11:57:00|22228.43|22108.43|22232.36|22112.36|22232.36|22112.36|22228.43|22108.43|10
1634299030000|2021-10-15 11:57:10|22232.39|22112.39|22232.11|22112.11|22232.94|22112.94|22232.1|22112.1|9
1634299040000|2021-10-15 11:57:20|22231.52|22111.52|22231.37|22111.37|22232.28|22112.28|22231.27|22111.27|10
1634299050000|2021-10-15 11:57:30|22231.81|22111.81|22231.59|22111.59|22232.27|22112.27|22231.13|22111.13|10
1634299060000|2021-10-15 11:57:40|22231.3|22111.3|22232.95|22112.95|22232.95|22112.95|22231.22|22111.22|8
1634299070000|2021-10-15 11:57:50|22232.61|22112.61|22232.57|22112.57|22232.63|22112.63|22231.82|22111.82|10
1634299080000|2021-10-15 11:58:00|22231.98|22111.98|22233.14|22113.14|22233.36|22113.36|22231.98|22111.98|10
1634299090000|2021-10-15 11:58:10|22232.91|22112.91|22230.58|22110.58|22232.91|22112.91|22230.58|22110.58|10
1634299100000|2021-10-15 11:58:20|22229.32|22109.32|22229.07|22109.07|22229.7|22109.7|22229.03|22109.03|10
1634299110000|2021-10-15 11:58:30|22229.26|22109.26|22227.45|22107.45|22229.26|22109.26|22227.09|22107.09|10
1634299120000|2021-10-15 11:58:40|22227.52|22107.52|22226.02|22106.02|22227.79|22107.79|22225.54|22105.54|9
1634299130000|2021-10-15 11:58:50|22225.61|22105.61|22223.99|22103.99|22225.77|22105.77|22223.99|22103.99|10
1634299140000|2021-10-15 11:59:00|22223.34|22103.34|22223.98|22103.98|22224.3|22104.3|22222.69|22102.69|10
1634299150000|2021-10-15 11:59:10|22223.91|22103.91|22224.72|22104.72|22225.17|22105.17|22223.91|22103.91|9
1634299160000|2021-10-15 11:59:20|22225.23|22105.23|22223.6|22103.6|22225.23|22105.23|22223.37|22103.37|10
1634299170000|2021-10-15 11:59:30|22223.94|22103.94|22223.64|22103.64|22223.94|22103.94|22222.03|22102.03|10
1634299180000|2021-10-15 11:59:40|22224.64|22104.64|22226.49|22106.49|22226.49|22106.49|22224.64|22104.64|9
1634299190000|2021-10-15 11:59:50|22226.82|22106.82|22228.95|22108.95|22230.71|22110.71|22226.58|22106.58|10
1634299200000|2021-10-15 12:00:00|22230|22110|22229.95|22109.95|22231.41|22111.41|22229.25|22109.25|10
1634299210000|2021-10-15 12:00:10|22230.11|22110.11|22227.95|22107.95|22230.36|22110.36|22227.95|22107.95|10
1634299220000|2021-10-15 12:00:20|22226.14|22106.14|22222.15|22102.15|22226.14|22106.14|22222.15|22102.15|10
1634299230000|2021-10-15 12:00:30|22223.13|22103.13|22222.61|22102.61|22223.32|22103.32|22222.61|22102.61|10
1634299240000|2021-10-15 12:00:40|22221.98|22101.98|22221.8|22101.8|22222.54|22102.54|22221.79|22101.79|10
1634299250000|2021-10-15 12:00:50|22221.81|22101.81|22222.07|22102.07|22222.17|22102.17|22221.64|22101.64|10
1634299260000|2021-10-15 12:01:00|22221.78|22101.78|22219.08|22099.08|22222.26|22102.26|22219.08|22099.08|10
1634299270000|2021-10-15 12:01:10|22218.89|22098.89|22217.15|22097.15|22219.09|22099.09|22215.91|22095.91|10
1634299280000|2021-10-15 12:01:20|22216.65|22096.65|22217.53|22097.53|22217.77|22097.77|22216.65|22096.65|10
1634299290000|2021-10-15 12:01:30|22216.83|22096.83|22215.48|22095.48|22216.83|22096.83|22214.21|22094.21|10
1634299300000|2021-10-15 12:01:40|22216.31|22096.31|22216.8|22096.8|22217.15|22097.15|22215.49|22095.49|9
1634299310000|2021-10-15 12:01:50|22218.1|22098.1|22223.32|22103.32|22223.48|22103.48|22218.1|22098.1|10
1634299320000|2021-10-15 12:02:00|22224.3|22104.3|22226.88|22106.88|22227.07|22107.07|22224.3|22104.3|10
1634299330000|2021-10-15 12:02:10|22226.69|22106.69|22220.99|22100.99|22227.22|22107.22|22220.87|22100.87|10
1634299340000|2021-10-15 12:02:20|22220.39|22100.39|22219.4|22099.4|22220.39|22100.39|22218.16|22098.16|10
1634299350000|2021-10-15 12:02:30|22219.72|22099.72|22218.12|22098.12|22219.72|22099.72|22218.12|22098.12|10
1634299360000|2021-10-15 12:02:40|22218.23|22098.23|22216.91|22096.91|22218.69|22098.69|22216.91|22096.91|10
1634299370000|2021-10-15 12:02:50|22216.98|22096.98|22214.07|22094.07|22217.71|22097.71|22213.85|22093.85|10
1634299380000|2021-10-15 12:03:00|22212.5|22092.5|22212|22092|22212.5|22092.5|22210.56|22090.56|10
1634299390000|2021-10-15 12:03:10|22209.86|22089.86|22208.07|22088.07|22210.52|22090.52|22208.07|22088.07|10
1634299400000|2021-10-15 12:03:20|22208.39|22088.39|22206.67|22086.67|22208.39|22088.39|22206.67|22086.67|10
1634299410000|2021-10-15 12:03:30|22207.68|22087.68|22204.27|22084.27|22207.84|22087.84|22204.27|22084.27|10
1634299420000|2021-10-15 12:03:40|22203|22083|22198.74|22078.74|22203.29|22083.29|22198.64|22078.64|10
1634299430000|2021-10-15 12:03:50|22198.13|22078.13|22196.57|22076.57|22198.18|22078.18|22196.57|22076.57|10
1634299440000|2021-10-15 12:04:00|22197.72|22077.72|22197|22077|22197.72|22077.72|22195.55|22075.55|10
1634299450000|2021-10-15 12:04:10|22197.56|22077.56|22196.78|22076.78|22198.47|22078.47|22196.6|22076.6|10
1634299460000|2021-10-15 12:04:20|22196.23|22076.23|22197.55|22077.55|22197.55|22077.55|22195.51|22075.51|10
1634299470000|2021-10-15 12:04:30|22197.27|22077.27|22197.46|22077.46|22198.12|22078.12|22197.27|22077.27|10
1634299480000|2021-10-15 12:04:40|22197.03|22077.03|22197.11|22077.11|22198.84|22078.84|22197.01|22077.01|10
1634299490000|2021-10-15 12:04:50|22197.83|22077.83|22194.66|22074.66|22197.83|22077.83|22194.66|22074.66|9
1634299500000|2021-10-15 12:05:00|22194.75|22074.75|22192.92|22072.92|22194.75|22074.75|22192.09|22072.09|10
1634299510000|2021-10-15 12:05:10|22192.52|22072.52|22192.47|22072.47|22193.01|22073.01|22191.81|22071.81|10
1634299520000|2021-10-15 12:05:20|22192.35|22072.35|22190.06|22070.06|22192.35|22072.35|22189.51|22069.51|10
1634299530000|2021-10-15 12:05:30|22189.92|22069.92|22189.91|22069.91|22190.69|22070.69|22189.69|22069.69|10
1634299540000|2021-10-15 12:05:40|22189.21|22069.21|22189.87|22069.87|22189.87|22069.87|22188.93|22068.93|10
1634299550000|2021-10-15 12:05:50|22190.1|22070.1|22190.29|22070.29|22190.32|22070.32|22189.55|22069.55|9
1634299560000|2021-10-15 12:06:00|22190.44|22070.44|22189.5|22069.5|22191.33|22071.33|22189.5|22069.5|10
1634299570000|2021-10-15 12:06:10|22189|22069|22193.1|22073.1|22193.89|22073.89|22189|22069|10
1634299580000|2021-10-15 12:06:20|22192.74|22072.74|22186.04|22066.04|22193.04|22073.04|22183.71|22063.71|10
1634299590000|2021-10-15 12:06:30|22185.41|22065.41|22184.82|22064.82|22185.41|22065.41|22184.18|22064.18|10
1634299600000|2021-10-15 12:06:40|22183.79|22063.79|22181.49|22061.49|22183.79|22063.79|22181.47|22061.47|10
1634299610000|2021-10-15 12:06:50|22181.46|22061.46|22180.41|22060.41|22182.83|22062.83|22180.15|22060.15|10
1634299620000|2021-10-15 12:07:00|22178.42|22058.42|22178.05|22058.05|22178.95|22058.95|22177.81|22057.81|10
1634299630000|2021-10-15 12:07:10|22177.68|22057.68|22176.95|22056.95|22178.5|22058.5|22176.73|22056.73|10
1634299640000|2021-10-15 12:07:20|22176.89|22056.89|22173.58|22053.58|22176.89|22056.89|22173.58|22053.58|10
1634299650000|2021-10-15 12:07:30|22173.4|22053.4|22173.72|22053.72|22174.05|22054.05|22172.13|22052.13|10
1634299660000|2021-10-15 12:07:40|22173.83|22053.83|22174.13|22054.13|22175.02|22055.02|22173.44|22053.44|10
1634299670000|2021-10-15 12:07:50|22174.86|22054.86|22176.77|22056.77|22176.9|22056.9|22174.42|22054.42|10
1634299680000|2021-10-15 12:08:00|22176.42|22056.42|22181.3|22061.3|22181.3|22061.3|22176.42|22056.42|10
1634299690000|2021-10-15 12:08:10|22180.74|22060.74|22182.78|22062.78|22182.86|22062.86|22180.74|22060.74|10
1634299700000|2021-10-15 12:08:20|22183|22063|22185.03|22065.03|22185.03|22065.03|22183|22063|10
1634299710000|2021-10-15 12:08:30|22184.37|22064.37|22184.6|22064.6|22185.17|22065.17|22184.12|22064.12|9
1634299720000|2021-10-15 12:08:40|22184.88|22064.88|22185.04|22065.04|22185.04|22065.04|22184.72|22064.72|10
1634299730000|2021-10-15 12:08:50|22185.51|22065.51|22190.29|22070.29|22190.29|22070.29|22185.51|22065.51|10
1634299740000|2021-10-15 12:09:00|22190.05|22070.05|22196.12|22076.12|22196.12|22076.12|22190.05|22070.05|10
1634299750000|2021-10-15 12:09:10|22196.41|22076.41|22198.67|22078.67|22198.67|22078.67|22195.76|22075.76|10
1634299760000|2021-10-15 12:09:20|22199.1|22079.1|22204.24|22084.24|22204.24|22084.24|22198.96|22078.96|10
1634299770000|2021-10-15 12:09:30|22204.31|22084.31|22211.67|22091.67|22211.67|22091.67|22204.31|22084.31|10
1634299780000|2021-10-15 12:09:40|22212.2|22092.2|22216.05|22096.05|22216.19|22096.19|22212.2|22092.2|10
1634299790000|2021-10-15 12:09:50|22216.24|22096.24|22217.53|22097.53|22217.53|22097.53|22215.98|22095.98|10
1634299800000|2021-10-15 12:10:00|22216.35|22096.35|22215.35|22095.35|22216.53|22096.53|22215.35|22095.35|10
1634299810000|2021-10-15 12:10:10|22215.12|22095.12|22214.72|22094.72|22215.12|22095.12|22214.48|22094.48|10
1634299820000|2021-10-15 12:10:20|22214.44|22094.44|22213.56|22093.56|22215.7|22095.7|22213.56|22093.56|9
1634299830000|2021-10-15 12:10:30|22213.29|22093.29|22210.58|22090.58|22213.29|22093.29|22210.58|22090.58|10
1634299840000|2021-10-15 12:10:40|22210.06|22090.06|22208.45|22088.45|22210.06|22090.06|22208.45|22088.45|9
1634299850000|2021-10-15 12:10:50|22208.16|22088.16|22202.29|22082.29|22208.68|22088.68|22202.29|22082.29|10
1634299860000|2021-10-15 12:11:00|22201.58|22081.58|22198.98|22078.98|22203.51|22083.51|22198.98|22078.98|10
1634299870000|2021-10-15 12:11:10|22198.38|22078.38|22194.71|22074.71|22198.38|22078.38|22194.71|22074.71|10
1634299880000|2021-10-15 12:11:20|22195.59|22075.59|22195.86|22075.86|22195.86|22075.86|22195.48|22075.48|10
1634299890000|2021-10-15 12:11:30|22195.21|22075.21|22192.23|22072.23|22195.21|22075.21|22191.97|22071.97|10
1634299900000|2021-10-15 12:11:40|22189.72|22069.72|22186.74|22066.74|22189.72|22069.72|22186.74|22066.74|10
1634299910000|2021-10-15 12:11:50|22187.37|22067.37|22187.37|22067.37|22187.47|22067.47|22186.43|22066.43|10
1634299920000|2021-10-15 12:12:00|22187.56|22067.56|22187|22067|22187.56|22067.56|22186.87|22066.87|8
1634299930000|2021-10-15 12:12:10|22186.68|22066.68|22185.2|22065.2|22186.68|22066.68|22185.2|22065.2|10
1634299940000|2021-10-15 12:12:20|22186.19|22066.19|22185.19|22065.19|22186.37|22066.37|22183.96|22063.96|10
1634299950000|2021-10-15 12:12:30|22185.04|22065.04|22184.2|22064.2|22185.04|22065.04|22183.38|22063.38|9
1634299960000|2021-10-15 12:12:40|22183.68|22063.68|22184.97|22064.97|22184.97|22064.97|22183.68|22063.68|10
1634299970000|2021-10-15 12:12:50|22185.03|22065.03|22184.83|22064.83|22185.21|22065.21|22184.34|22064.34|10
1634299980000|2021-10-15 12:13:00|22185.6|22065.6|22186.22|22066.22|22186.87|22066.87|22185.53|22065.53|10
1634299990000|2021-10-15 12:13:10|22185.86|22065.86|22186.67|22066.67|22187.01|22067.01|22185.86|22065.86|10
1634300000000|2021-10-15 12:13:20|22186.95|22066.95|22179.68|22059.68|22186.95|22066.95|22179.68|22059.68|10
1634300010000|2021-10-15 12:13:30|22180.08|22060.08|22173.94|22053.94|22180.11|22060.11|22173.94|22053.94|10
1634300020000|2021-10-15 12:13:40|22173.92|22053.92|22174.16|22054.16|22174.65|22054.65|22173.86|22053.86|9
1634300030000|2021-10-15 12:13:50|22173.47|22053.47|22175.74|22055.74|22176.26|22056.26|22172.81|22052.81|10
1634300040000|2021-10-15 12:14:00|22176.09|22056.09|22179.34|22059.34|22179.44|22059.44|22176.09|22056.09|10
1634300050000|2021-10-15 12:14:10|22180.08|22060.08|22183.05|22063.05|22183.05|22063.05|22180.08|22060.08|10
1634300060000|2021-10-15 12:14:20|22183.93|22063.93|22183.65|22063.65|22184.09|22064.09|22183.5|22063.5|10
1634300070000|2021-10-15 12:14:30|22183.72|22063.72|22184.55|22064.55|22184.55|22064.55|22183|22063|10
1634300080000|2021-10-15 12:14:40|22185.5|22065.5|22187.65|22067.65|22187.88|22067.88|22185.1|22065.1|10
1634300090000|2021-10-15 12:14:50|22187.24|22067.24|22186.89|22066.89|22187.86|22067.86|22186.09|22066.09|10
1634300100000|2021-10-15 12:15:00|22187.33|22067.33|22189.63|22069.63|22189.63|22069.63|22187.33|22067.33|9
1634300110000|2021-10-15 12:15:10|22189.41|22069.41|22191.27|22071.27|22191.27|22071.27|22189.41|22069.41|9
1634300120000|2021-10-15 12:15:20|22191.19|22071.19|22190.3|22070.3|22191.53|22071.53|22189.92|22069.92|10
1634300130000|2021-10-15 12:15:30|22190.61|22070.61|22191.62|22071.62|22193.93|22073.93|22190.52|22070.52|10
1634300140000|2021-10-15 12:15:40|22191.84|22071.84|22191.86|22071.86|22192.28|22072.28|22190.89|22070.89|10
1634300150000|2021-10-15 12:15:50|22191.6|22071.6|22192.83|22072.83|22193.1|22073.1|22191.6|22071.6|10
1634300160000|2021-10-15 12:16:00|22192.82|22072.82|22197.61|22077.61|22197.61|22077.61|22192.24|22072.24|10
1634300170000|2021-10-15 12:16:10|22197.1|22077.1|22200.19|22080.19|22200.31|22080.31|22197.1|22077.1|10
1634300180000|2021-10-15 12:16:20|22200.31|22080.31|22203.47|22083.47|22203.47|22083.47|22200.31|22080.31|9
1634300190000|2021-10-15 12:16:30|22203.53|22083.53|22204.53|22084.53|22205.12|22085.12|22203.53|22083.53|8
1634300200000|2021-10-15 12:16:40|22206.11|22086.11|22209.07|22089.07|22209.07|22089.07|22206.07|22086.07|10
1634300210000|2021-10-15 12:16:50|22209.89|22089.89|22213.83|22093.83|22213.84|22093.84|22209.89|22089.89|10
1634300220000|2021-10-15 12:17:00|22214.08|22094.08|22217.94|22097.94|22218.04|22098.04|22213.73|22093.73|10
1634300230000|2021-10-15 12:17:10|22218.32|22098.32|22222.27|22102.27|22222.82|22102.82|22218.32|22098.32|10
1634300240000|2021-10-15 12:17:20|22222.53|22102.53|22224.73|22104.73|22224.73|22104.73|22222.35|22102.35|10
1634300250000|2021-10-15 12:17:30|22225.74|22105.74|22227.42|22107.42|22227.42|22107.42|22225.74|22105.74|10
1634300260000|2021-10-15 12:17:40|22228.01|22108.01|22233.87|22113.87|22233.87|22113.87|22228.01|22108.01|10
1634300270000|2021-10-15 12:17:50|22233.04|22113.04|22233.82|22113.82|22234.45|22114.45|22233.04|22113.04|10
1634300280000|2021-10-15 12:18:00|22233.7|22113.7|22234.24|22114.24|22234.36|22114.36|22232.08|22112.08|10
1634300290000|2021-10-15 12:18:10|22234.29|22114.29|22236.18|22116.18|22236.18|22116.18|22234.29|22114.29|9
1634300300000|2021-10-15 12:18:20|22236.26|22116.26|22235.76|22115.76|22236.26|22116.26|22234.95|22114.95|10
1634300310000|2021-10-15 12:18:30|22239.32|22119.32|22257.23|22137.23|22257.23|22137.23|22239.32|22119.32|10
1634300320000|2021-10-15 12:18:40|22257.67|22137.67|22264.16|22144.16|22264.16|22144.16|22257.67|22137.67|10
1634300330000|2021-10-15 12:18:50|22264.07|22144.07|22265.48|22145.48|22265.56|22145.56|22263.25|22143.25|10
1634300340000|2021-10-15 12:19:00|22266.34|22146.34|22263.32|22143.32|22266.52|22146.52|22263.32|22143.32|10
1634300350000|2021-10-15 12:19:10|22262.16|22142.16|22264.82|22144.82|22265|22145|22261.97|22141.97|10
1634300360000|2021-10-15 12:19:20|22265.25|22145.25|22261.43|22141.43|22265.25|22145.25|22261.43|22141.43|10
1634300370000|2021-10-15 12:19:30|22261.86|22141.86|22258.97|22138.97|22261.91|22141.91|22258.97|22138.97|10
1634300380000|2021-10-15 12:19:40|22259.21|22139.21|22257.68|22137.68|22260.05|22140.05|22257.68|22137.68|10
1634300390000|2021-10-15 12:19:50|22257.62|22137.62|22254.62|22134.62|22258.01|22138.01|22254.62|22134.62|10
1634300400000|2021-10-15 12:20:00|22254.74|22134.74|22254.89|22134.89|22255.42|22135.42|22254.74|22134.74|10
1634300410000|2021-10-15 12:20:10|22254.69|22134.69|22258.34|22138.34|22258.34|22138.34|22254.69|22134.69|10
1634300420000|2021-10-15 12:20:20|22258.23|22138.23|22258.11|22138.11|22258.39|22138.39|22257.55|22137.55|10
1634300430000|2021-10-15 12:20:30|22258.22|22138.22|22254.36|22134.36|22258.22|22138.22|22254.1|22134.1|10
1634300440000|2021-10-15 12:20:40|22254.41|22134.41|22254.6|22134.6|22254.94|22134.94|22254.25|22134.25|10
1634300450000|2021-10-15 12:20:50|22255.98|22135.98|22256.15|22136.15|22256.42|22136.42|22255.53|22135.53|10
1634300460000|2021-10-15 12:21:00|22256.29|22136.29|22256.28|22136.28|22256.51|22136.51|22256.2|22136.2|9
1634300470000|2021-10-15 12:21:10|22255.97|22135.97|22254.15|22134.15|22255.97|22135.97|22253.57|22133.57|10
1634300480000|2021-10-15 12:21:20|22250.37|22130.37|22247.98|22127.98|22250.37|22130.37|22247.98|22127.98|10
1634300490000|2021-10-15 12:21:30|22247.34|22127.34|22243.18|22123.18|22247.34|22127.34|22242.72|22122.72|9
1634300500000|2021-10-15 12:21:40|22242.44|22122.44|22236.05|22116.05|22242.44|22122.44|22236.02|22116.02|10
1634300510000|2021-10-15 12:21:50|22235.84|22115.84|22238.97|22118.97|22239.86|22119.86|22235.84|22115.84|9
1634300520000|2021-10-15 12:22:00|22238.83|22118.83|22238.75|22118.75|22239.38|22119.38|22238.62|22118.62|10
1634300530000|2021-10-15 12:22:10|22239.27|22119.27|22240.51|22120.51|22241.66|22121.66|22239.27|22119.27|10
1634300540000|2021-10-15 12:22:20|22240.03|22120.03|22242.21|22122.21|22242.31|22122.31|22240.03|22120.03|10
1634300550000|2021-10-15 12:22:30|22242.44|22122.44|22241.88|22121.88|22242.68|22122.68|22241.73|22121.73|10
1634300560000|2021-10-15 12:22:40|22241.68|22121.68|22235.95|22115.95|22241.68|22121.68|22235.95|22115.95|9
1634300570000|2021-10-15 12:22:50|22236.2|22116.2|22238.23|22118.23|22238.64|22118.64|22236.2|22116.2|10
1634300580000|2021-10-15 12:23:00|22238.53|22118.53|22237.47|22117.47|22239.36|22119.36|22237.47|22117.47|10
1634300590000|2021-10-15 12:23:10|22237.39|22117.39|22237.53|22117.53|22238.58|22118.58|22237.18|22117.18|10
1634300600000|2021-10-15 12:23:20|22236.73|22116.73|22235.6|22115.6|22236.84|22116.84|22235.52|22115.52|9
1634300610000|2021-10-15 12:23:30|22235.82|22115.82|22235.95|22115.95|22237.14|22117.14|22235.67|22115.67|10
1634300620000|2021-10-15 12:23:40|22235.22|22115.22|22231.43|22111.43|22235.22|22115.22|22231.43|22111.43|10
1634300630000|2021-10-15 12:23:50|22231.34|22111.34|22231.2|22111.2|22231.66|22111.66|22230.53|22110.53|10
1634300640000|2021-10-15 12:24:00|22231.38|22111.38|22229.9|22109.9|22231.63|22111.63|22229.9|22109.9|9
1634300650000|2021-10-15 12:24:10|22229.97|22109.97|22229.43|22109.43|22229.97|22109.97|22229.32|22109.32|10
1634300660000|2021-10-15 12:24:20|22229.42|22109.42|22228.36|22108.36|22229.42|22109.42|22228.36|22108.36|10
1634300670000|2021-10-15 12:24:30|22229.73|22109.73|22227.93|22107.93|22229.73|22109.73|22227.33|22107.33|9
1634300680000|2021-10-15 12:24:40|22227.76|22107.76|22225.74|22105.74|22227.89|22107.89|22225.14|22105.14|10
1634300690000|2021-10-15 12:24:50|22225.92|22105.92|22224.81|22104.81|22225.92|22105.92|22224.73|22104.73|10
1634300700000|2021-10-15 12:25:00|22217.83|22097.83|22215.41|22095.41|22218.24|22098.24|22215.41|22095.41|10
1634300710000|2021-10-15 12:25:10|22214.87|22094.87|22209.45|22089.45|22214.87|22094.87|22209.45|22089.45|9
1634300720000|2021-10-15 12:25:20|22209.1|22089.1|22207.45|22087.45|22209.1|22089.1|22207.45|22087.45|10
1634300730000|2021-10-15 12:25:30|22207.64|22087.64|22204.26|22084.26|22207.64|22087.64|22204.26|22084.26|10
1634300740000|2021-10-15 12:25:40|22203.8|22083.8|22200.53|22080.53|22203.8|22083.8|22200.15|22080.15|10
1634300750000|2021-10-15 12:25:50|22199.69|22079.69|22204.42|22084.42|22204.52|22084.52|22199.34|22079.34|10
1634300760000|2021-10-15 12:26:00|22204.82|22084.82|22208.15|22088.15|22208.15|22088.15|22203.85|22083.85|10
1634300770000|2021-10-15 12:26:10|22208.58|22088.58|22202.23|22082.23|22210.3|22090.3|22202.23|22082.23|10
1634300780000|2021-10-15 12:26:20|22202.53|22082.53|22201.27|22081.27|22202.59|22082.59|22200.94|22080.94|10
1634300790000|2021-10-15 12:26:30|22199.88|22079.88|22193.17|22073.17|22199.88|22079.88|22193.17|22073.17|10
1634300800000|2021-10-15 12:26:40|22189.16|22069.16|22180.65|22060.65|22189.21|22069.21|22180.65|22060.65|10
1634300810000|2021-10-15 12:26:50|22180.57|22060.57|22181.6|22061.6|22184.84|22064.84|22180.57|22060.57|10
1634300820000|2021-10-15 12:27:00|22182.16|22062.16|22184.58|22064.58|22184.67|22064.67|22182.16|22062.16|10
1634300830000|2021-10-15 12:27:10|22183.94|22063.94|22183.8|22063.8|22185.09|22065.09|22183.8|22063.8|10
1634300840000|2021-10-15 12:27:20|22183.05|22063.05|22181.16|22061.16|22183.05|22063.05|22181.16|22061.16|10
1634300850000|2021-10-15 12:27:30|22181.38|22061.38|22183.98|22063.98|22183.98|22063.98|22180.31|22060.31|10
1634300860000|2021-10-15 12:27:40|22184.74|22064.74|22188.41|22068.41|22188.59|22068.59|22184.74|22064.74|10
1634300870000|2021-10-15 12:27:50|22188.67|22068.67|22189.65|22069.65|22190.28|22070.28|22188.67|22068.67|10
1634300880000|2021-10-15 12:28:00|22189.61|22069.61|22188.04|22068.04|22189.61|22069.61|22187.73|22067.73|10
1634300890000|2021-10-15 12:28:10|22187.68|22067.68|22188.84|22068.84|22188.98|22068.98|22187.49|22067.49|10
1634300900000|2021-10-15 12:28:20|22188.71|22068.71|22189.01|22069.01|22189.55|22069.55|22188.71|22068.71|10
1634300910000|2021-10-15 12:28:30|22188.98|22068.98|22190.18|22070.18|22190.21|22070.21|22188.53|22068.53|10
1634300920000|2021-10-15 12:28:40|22190.79|22070.79|22193.79|22073.79|22193.79|22073.79|22190.79|22070.79|10
1634300930000|2021-10-15 12:28:50|22193.86|22073.86|22191.38|22071.38|22193.86|22073.86|22190.61|22070.61|10
1634300940000|2021-10-15 12:29:00|22191.8|22071.8|22190.88|22070.88|22191.8|22071.8|22190.38|22070.38|9
1634300950000|2021-10-15 12:29:10|22191.21|22071.21|22192.34|22072.34|22192.41|22072.41|22191.16|22071.16|10
1634300960000|2021-10-15 12:29:20|22193.07|22073.07|22194.12|22074.12|22194.31|22074.31|22193.07|22073.07|8
1634300970000|2021-10-15 12:29:30|22194.07|22074.07|22194.29|22074.29|22194.65|22074.65|22193.88|22073.88|10
1634300980000|2021-10-15 12:29:40|22194.5|22074.5|22195.32|22075.32|22195.32|22075.32|22193.58|22073.58|10
1634300990000|2021-10-15 12:29:50|22195.08|22075.08|22195.81|22075.81|22195.81|22075.81|22194.3|22074.3|10
1634301000000|2021-10-15 12:30:00|22195.42|22075.42|22193.5|22073.5|22195.42|22075.42|22193.46|22073.46|9
1634301010000|2021-10-15 12:30:10|22193.36|22073.36|22191.39|22071.39|22193.52|22073.52|22191.39|22071.39|10
1634301020000|2021-10-15 12:30:20|22191.09|22071.09|22192.82|22072.82|22192.82|22072.82|22190.67|22070.67|10
1634301030000|2021-10-15 12:30:30|22192.75|22072.75|22194.78|22074.78|22194.78|22074.78|22192.75|22072.75|9
1634301040000|2021-10-15 12:30:40|22195.07|22075.07|22193.61|22073.61|22195.65|22075.65|22193.51|22073.51|10
1634301050000|2021-10-15 12:30:50|22193.68|22073.68|22201.89|22081.89|22201.95|22081.95|22192.87|22072.87|10
1634301060000|2021-10-15 12:31:00|22200.87|22080.87|22202.25|22082.25|22203.45|22083.45|22200.69|22080.69|10
1634301070000|2021-10-15 12:31:10|22202.59|22082.59|22204.62|22084.62|22205.29|22085.29|22202.14|22082.14|10
1634301080000|2021-10-15 12:31:20|22204.58|22084.58|22204.45|22084.45|22205.85|22085.85|22204.16|22084.16|10
1634301090000|2021-10-15 12:31:30|22205.49|22085.49|22201.59|22081.59|22205.49|22085.49|22201.52|22081.52|9
1634301100000|2021-10-15 12:31:40|22202.02|22082.02|22200.03|22080.03|22202.02|22082.02|22199.98|22079.98|10
1634301110000|2021-10-15 12:31:50|22200.12|22080.12|22198.82|22078.82|22200.12|22080.12|22198.5|22078.5|10
1634301120000|2021-10-15 12:32:00|22198.83|22078.83|22198.46|22078.46|22198.83|22078.83|22197.68|22077.68|10
1634301130000|2021-10-15 12:32:10|22198.51|22078.51|22199.34|22079.34|22200.25|22080.25|22198.39|22078.39|10
1634301140000|2021-10-15 12:32:20|22199.53|22079.53|22197.47|22077.47|22199.53|22079.53|22197.47|22077.47|10
1634301150000|2021-10-15 12:32:30|22195.43|22075.43|22194.85|22074.85|22195.74|22075.74|22194.54|22074.54|10
1634301160000|2021-10-15 12:32:40|22193.76|22073.76|22192.72|22072.72|22193.92|22073.92|22192.72|22072.72|10
1634301170000|2021-10-15 12:32:50|22192.79|22072.79|22192.66|22072.66|22192.79|22072.79|22192.16|22072.16|10
1634301180000|2021-10-15 12:33:00|22192.82|22072.82|22191.7|22071.7|22192.82|22072.82|22191.64|22071.64|10
1634301190000|2021-10-15 12:33:10|22191.74|22071.74|22191.37|22071.37|22192.49|22072.49|22191.37|22071.37|10
1634301200000|2021-10-15 12:33:20|22191.71|22071.71|22190.81|22070.81|22192.32|22072.32|22190.12|22070.12|9
1634301210000|2021-10-15 12:33:30|22190.31|22070.31|22185.87|22065.87|22190.31|22070.31|22185.83|22065.83|10
1634301220000|2021-10-15 12:33:40|22185.74|22065.74|22184.35|22064.35|22185.76|22065.76|22183.28|22063.28|10
1634301230000|2021-10-15 12:33:50|22184.11|22064.11|22185.13|22065.13|22185.13|22065.13|22183.47|22063.47|10
1634301240000|2021-10-15 12:34:00|22184.78|22064.78|22186.84|22066.84|22186.84|22066.84|22184.78|22064.78|10
1634301250000|2021-10-15 12:34:10|22186.7|22066.7|22185.86|22065.86|22187.69|22067.69|22185.86|22065.86|10
1634301260000|2021-10-15 12:34:20|22186.73|22066.73|22185.53|22065.53|22186.73|22066.73|22185.3|22065.3|10
1634301270000|2021-10-15 12:34:30|22185.87|22065.87|22183.45|22063.45|22185.87|22065.87|22183.45|22063.45|10
1634301280000|2021-10-15 12:34:40|22183.29|22063.29|22180.86|22060.86|22183.29|22063.29|22180.86|22060.86|10
1634301290000|2021-10-15 12:34:50|22180.82|22060.82|22178.11|22058.11|22180.82|22060.82|22177.42|22057.42|10
1634301300000|2021-10-15 12:35:00|22177.66|22057.66|22177.42|22057.42|22177.75|22057.75|22176.59|22056.59|10
1634301310000|2021-10-15 12:35:10|22177.29|22057.29|22173.84|22053.84|22178.49|22058.49|22173.84|22053.84|10
1634301320000|2021-10-15 12:35:20|22173.55|22053.55|22171.21|22051.21|22174.01|22054.01|22171.21|22051.21|10
1634301330000|2021-10-15 12:35:30|22171.34|22051.34|22172.63|22052.63|22173|22053|22170.87|22050.87|9
1634301340000|2021-10-15 12:35:40|22172.61|22052.61|22172|22052|22173|22053|22171.92|22051.92|10
1634301350000|2021-10-15 12:35:50|22172.3|22052.3|22172.15|22052.15|22173.03|22053.03|22172.15|22052.15|9
1634301360000|2021-10-15 12:36:00|22172.53|22052.53|22172.88|22052.88|22173.27|22053.27|22172.52|22052.52|10
1634301370000|2021-10-15 12:36:10|22172.56|22052.56|22172.29|22052.29|22173.25|22053.25|22172.29|22052.29|10
1634301380000|2021-10-15 12:36:20|22172.13|22052.13|22183.42|22063.42|22183.42|22063.42|22172.13|22052.13|10
1634301390000|2021-10-15 12:36:30|22182.91|22062.91|22184.72|22064.72|22185.02|22065.02|22182.71|22062.71|10
1634301400000|2021-10-15 12:36:40|22185.33|22065.33|22184.89|22064.89|22185.51|22065.51|22184.87|22064.87|10
1634301410000|2021-10-15 12:36:50|22189.07|22069.07|22190.65|22070.65|22190.65|22070.65|22188.99|22068.99|10
1634301420000|2021-10-15 12:37:00|22190.97|22070.97|22194.11|22074.11|22194.11|22074.11|22190.97|22070.97|10
1634301430000|2021-10-15 12:37:10|22193.35|22073.35|22197.39|22077.39|22197.39|22077.39|22193.35|22073.35|10
1634301440000|2021-10-15 12:37:20|22196.75|22076.75|22194.74|22074.74|22197.38|22077.38|22194.74|22074.74|10
1634301450000|2021-10-15 12:37:30|22195.01|22075.01|22193.9|22073.9|22195.8|22075.8|22193.83|22073.83|10
1634301460000|2021-10-15 12:37:40|22194.02|22074.02|22194.48|22074.48|22195.35|22075.35|22194.02|22074.02|10
1634301470000|2021-10-15 12:37:50|22194|22074|22193.33|22073.33|22194.06|22074.06|22193.33|22073.33|9
1634301480000|2021-10-15 12:38:00|22193.4|22073.4|22192.1|22072.1|22193.75|22073.75|22192.1|22072.1|9
1634301490000|2021-10-15 12:38:10|22192.17|22072.17|22188.25|22068.25|22192.17|22072.17|22188.25|22068.25|9
1634301500000|2021-10-15 12:38:20|22187.12|22067.12|22185.86|22065.86|22187.92|22067.92|22185.82|22065.82|10
1634301510000|2021-10-15 12:38:30|22185.84|22065.84|22183.2|22063.2|22185.84|22065.84|22183.2|22063.2|9
1634301520000|2021-10-15 12:38:40|22183.73|22063.73|22181.62|22061.62|22183.73|22063.73|22181.62|22061.62|9
1634301530000|2021-10-15 12:38:50|22182.54|22062.54|22181.12|22061.12|22182.58|22062.58|22180.76|22060.76|10
1634301540000|2021-10-15 12:39:00|22180.98|22060.98|22179.93|22059.93|22181.01|22061.01|22179.93|22059.93|10
1634301550000|2021-10-15 12:39:10|22179.25|22059.25|22177.98|22057.98|22179.25|22059.25|22177.47|22057.47|10
1634301560000|2021-10-15 12:39:20|22177.96|22057.96|22176.25|22056.25|22178.17|22058.17|22176.18|22056.18|9
1634301570000|2021-10-15 12:39:30|22175.94|22055.94|22179.01|22059.01|22179.01|22059.01|22175.94|22055.94|9
1634301580000|2021-10-15 12:39:40|22179.24|22059.24|22179.09|22059.09|22180.68|22060.68|22179.09|22059.09|10
1634301590000|2021-10-15 12:39:50|22178.64|22058.64|22178.83|22058.83|22180.54|22060.54|22178.59|22058.59|10
1634301600000|2021-10-15 12:40:00|22179.7|22059.7|22180.73|22060.73|22180.8|22060.8|22179.58|22059.58|10
1634301610000|2021-10-15 12:40:10|22180.53|22060.53|22181.6|22061.6|22181.66|22061.66|22180.08|22060.08|10
1634301620000|2021-10-15 12:40:20|22181.18|22061.18|22174.96|22054.96|22181.18|22061.18|22174.22|22054.22|8
1634301630000|2021-10-15 12:40:30|22175.09|22055.09|22176.36|22056.36|22176.36|22056.36|22174.97|22054.97|10
1634301640000|2021-10-15 12:40:40|22176.22|22056.22|22184.37|22064.37|22184.43|22064.43|22176.22|22056.22|10
1634301650000|2021-10-15 12:40:50|22184.07|22064.07|22185.21|22065.21|22185.27|22065.27|22184.07|22064.07|10
1634301660000|2021-10-15 12:41:00|22186.1|22066.1|22188.91|22068.91|22189.24|22069.24|22186.1|22066.1|9
1634301670000|2021-10-15 12:41:10|22188.56|22068.56|22190.95|22070.95|22191.66|22071.66|22188.51|22068.51|10
1634301680000|2021-10-15 12:41:20|22190.85|22070.85|22195.48|22075.48|22195.48|22075.48|22190.85|22070.85|10
1634301690000|2021-10-15 12:41:30|22196.02|22076.02|22196.83|22076.83|22197.72|22077.72|22195.76|22075.76|10
1634301700000|2021-10-15 12:41:40|22197.07|22077.07|22197.74|22077.74|22197.94|22077.94|22196.93|22076.93|9
1634301710000|2021-10-15 12:41:50|22197.56|22077.56|22201.87|22081.87|22201.87|22081.87|22197.56|22077.56|10
1634301720000|2021-10-15 12:42:00|22203.4|22083.4|22203.68|22083.68|22203.88|22083.88|22202.73|22082.73|10
1634301730000|2021-10-15 12:42:10|22203.99|22083.99|22203.35|22083.35|22204.26|22084.26|22203.35|22083.35|10
1634301740000|2021-10-15 12:42:20|22203.12|22083.12|22210.02|22090.02|22210.02|22090.02|22203.12|22083.12|9
1634301750000|2021-10-15 12:42:30|22209.84|22089.84|22209.96|22089.96|22210.15|22090.15|22209.57|22089.57|10
1634301760000|2021-10-15 12:42:40|22209.92|22089.92|22208.28|22088.28|22210.03|22090.03|22208.11|22088.11|10
1634301770000|2021-10-15 12:42:50|22209.15|22089.15|22209.15|22089.15|22209.75|22089.75|22209.03|22089.03|9
1634301780000|2021-10-15 12:43:00|22209.18|22089.18|22209.08|22089.08|22209.18|22089.18|22208.21|22088.21|10
1634301790000|2021-10-15 12:43:10|22207.77|22087.77|22208.67|22088.67|22208.67|22088.67|22207.29|22087.29|10
1634301800000|2021-10-15 12:43:20|22208.49|22088.49|22207.36|22087.36|22208.97|22088.97|22207.31|22087.31|10
1634301810000|2021-10-15 12:43:30|22207.39|22087.39|22208.69|22088.69|22208.77|22088.77|22206.85|22086.85|9
1634301820000|2021-10-15 12:43:40|22208.48|22088.48|22207.45|22087.45|22208.61|22088.61|22206.94|22086.94|9
1634301830000|2021-10-15 12:43:50|22207.39|22087.39|22208.84|22088.84|22208.98|22088.98|22207.39|22087.39|9
1634301840000|2021-10-15 12:44:00|22208.81|22088.81|22208.45|22088.45|22208.98|22088.98|22208.2|22088.2|7
1634301850000|2021-10-15 12:44:10|22208.97|22088.97|22209.82|22089.82|22209.95|22089.95|22208.59|22088.59|10
1634301860000|2021-10-15 12:44:20|22209.76|22089.76|22207.69|22087.69|22210.06|22090.06|22207.63|22087.63|10
1634301870000|2021-10-15 12:44:30|22206.95|22086.95|22205.85|22085.85|22206.95|22086.95|22205.85|22085.85|10
1634301880000|2021-10-15 12:44:40|22206.03|22086.03|22207.56|22087.56|22207.8|22087.8|22205.8|22085.8|10
1634301890000|2021-10-15 12:44:50|22207.55|22087.55|22206.75|22086.75|22207.55|22087.55|22206.58|22086.58|10
1634301900000|2021-10-15 12:45:00|22206.57|22086.57|22209.79|22089.79|22209.79|22089.79|22206.57|22086.57|10
1634301910000|2021-10-15 12:45:10|22210.18|22090.18|22214.17|22094.17|22214.17|22094.17|22210.18|22090.18|10
1634301920000|2021-10-15 12:45:20|22214.6|22094.6|22221.37|22101.37|22221.37|22101.37|22214.6|22094.6|10
1634301930000|2021-10-15 12:45:30|22221.98|22101.98|22226.18|22106.18|22226.18|22106.18|22221.98|22101.98|10
1634301940000|2021-10-15 12:45:40|22226.88|22106.88|22230.77|22110.77|22230.77|22110.77|22226.81|22106.81|10
1634301950000|2021-10-15 12:45:50|22230.12|22110.12|22230.46|22110.46|22230.7|22110.7|22229.81|22109.81|10
1634301960000|2021-10-15 12:46:00|22230.49|22110.49|22231.05|22111.05|22231.21|22111.21|22230.49|22110.49|10
1634301970000|2021-10-15 12:46:10|22230.59|22110.59|22230.25|22110.25|22230.59|22110.59|22229.51|22109.51|10
1634301980000|2021-10-15 12:46:20|22230.23|22110.23|22229.75|22109.75|22230.95|22110.95|22229.49|22109.49|10
1634301990000|2021-10-15 12:46:30|22230.62|22110.62|22228.6|22108.6|22231.17|22111.17|22228.6|22108.6|10
1634302000000|2021-10-15 12:46:40|22229.01|22109.01|22228.39|22108.39|22229.23|22109.23|22228.39|22108.39|10
1634302010000|2021-10-15 12:46:50|22228.57|22108.57|22228.41|22108.41|22230.05|22110.05|22228.41|22108.41|10
1634302020000|2021-10-15 12:47:00|22228.11|22108.11|22227.22|22107.22|22228.9|22108.9|22227|22107|10
1634302030000|2021-10-15 12:47:10|22225.23|22105.23|22222.78|22102.78|22225.23|22105.23|22222.78|22102.78|10
1634302040000|2021-10-15 12:47:20|22221.74|22101.74|22219.88|22099.88|22222.17|22102.17|22219.88|22099.88|10
1634302050000|2021-10-15 12:47:30|22220.19|22100.19|22219.96|22099.96|22220.19|22100.19|22218.41|22098.41|9
1634302060000|2021-10-15 12:47:40|22222.14|22102.14|22220.95|22100.95|22223.47|22103.47|22220.95|22100.95|9
1634302070000|2021-10-15 12:47:50|22221.09|22101.09|22218.81|22098.81|22221.09|22101.09|22218.44|22098.44|10
1634302080000|2021-10-15 12:48:00|22218.73|22098.73|22215.72|22095.72|22218.73|22098.73|22215.72|22095.72|10
1634302090000|2021-10-15 12:48:10|22215.2|22095.2|22212.48|22092.48|22215.2|22095.2|22212.48|22092.48|10
1634302100000|2021-10-15 12:48:20|22212.41|22092.41|22207.06|22087.06|22212.41|22092.41|22207.06|22087.06|10
1634302110000|2021-10-15 12:48:30|22207.2|22087.2|22202.46|22082.46|22207.2|22087.2|22202.46|22082.46|10
1634302120000|2021-10-15 12:48:40|22201.49|22081.49|22198.22|22078.22|22201.49|22081.49|22197.95|22077.95|10
1634302130000|2021-10-15 12:48:50|22198.75|22078.75|22199.55|22079.55|22200.59|22080.59|22198.75|22078.75|10
1634302140000|2021-10-15 12:49:00|22199.92|22079.92|22201.19|22081.19|22201.22|22081.22|22199.92|22079.92|9
1634302150000|2021-10-15 12:49:10|22201.5|22081.5|22197.69|22077.69|22203.23|22083.23|22197.69|22077.69|10
1634302160000|2021-10-15 12:49:20|22197.4|22077.4|22196.45|22076.45|22197.68|22077.68|22196.45|22076.45|10
1634302170000|2021-10-15 12:49:30|22196.64|22076.64|22189.9|22069.9|22197.15|22077.15|22189.9|22069.9|10
1634302180000|2021-10-15 12:49:40|22188.96|22068.96|22183.02|22063.02|22188.96|22068.96|22183.02|22063.02|10
1634302190000|2021-10-15 12:49:50|22182.79|22062.79|22175.9|22055.9|22182.92|22062.92|22175.9|22055.9|10
1634302200000|2021-10-15 12:50:00|22176.43|22056.43|22170.53|22050.53|22176.53|22056.53|22170|22050|10
1634302210000|2021-10-15 12:50:10|22170.63|22050.63|22170.66|22050.66|22171.26|22051.26|22170.55|22050.55|9
1634302220000|2021-10-15 12:50:20|22170.6|22050.6|22168.37|22048.37|22171.13|22051.13|22168.37|22048.37|10
1634302230000|2021-10-15 12:50:30|22168.29|22048.29|22164.19|22044.19|22168.29|22048.29|22164.17|22044.17|10
1634302240000|2021-10-15 12:50:40|22163.08|22043.08|22156.08|22036.08|22163.08|22043.08|22156.08|22036.08|10
1634302250000|2021-10-15 12:50:50|22153.31|22033.31|22152.32|22032.32|22154.85|22034.85|22151.87|22031.87|10
1634302260000|2021-10-15 12:51:00|22152.86|22032.86|22155.62|22035.62|22155.74|22035.74|22152.86|22032.86|9
1634302270000|2021-10-15 12:51:10|22156.62|22036.62|22158|22038|22158|22038|22156.02|22036.02|10
1634302280000|2021-10-15 12:51:20|22156.72|22036.72|22154.97|22034.97|22156.72|22036.72|22154.97|22034.97|10
1634302290000|2021-10-15 12:51:30|22154.62|22034.62|22154.06|22034.06|22154.74|22034.74|22153.96|22033.96|9
1634302300000|2021-10-15 12:51:40|22153.86|22033.86|22147.77|22027.77|22154.2|22034.2|22147.77|22027.77|9
1634302310000|2021-10-15 12:51:50|22148.11|22028.11|22152.37|22032.37|22152.37|22032.37|22147.93|22027.93|10
1634302320000|2021-10-15 12:52:00|22151.41|22031.41|22153.48|22033.48|22153.48|22033.48|22151.34|22031.34|10
1634302330000|2021-10-15 12:52:10|22153.79|22033.79|22155.08|22035.08|22155.08|22035.08|22153.78|22033.78|9
1634302340000|2021-10-15 12:52:20|22154.89|22034.89|22160.54|22040.54|22160.54|22040.54|22154.89|22034.89|10
1634302350000|2021-10-15 12:52:30|22160.59|22040.59|22158.88|22038.88|22160.59|22040.59|22158.85|22038.85|10
1634302360000|2021-10-15 12:52:40|22158.53|22038.53|22159.82|22039.82|22159.82|22039.82|22158.53|22038.53|10
1634302370000|2021-10-15 12:52:50|22160.4|22040.4|22159.75|22039.75|22160.4|22040.4|22158.63|22038.63|9
1634302380000|2021-10-15 12:53:00|22160.02|22040.02|22162.3|22042.3|22162.3|22042.3|22159.81|22039.81|10
1634302390000|2021-10-15 12:53:10|22162.44|22042.44|22164.02|22044.02|22164.02|22044.02|22162.41|22042.41|8
1634302400000|2021-10-15 12:53:20|22164.06|22044.06|22165.82|22045.82|22165.82|22045.82|22163.36|22043.36|10
1634302410000|2021-10-15 12:53:30|22165.86|22045.86|22167.59|22047.59|22168.2|22048.2|22165.86|22045.86|9
1634302420000|2021-10-15 12:53:40|22167.89|22047.89|22167.97|22047.97|22169.6|22049.6|22167.89|22047.89|9
1634302430000|2021-10-15 12:53:50|22168|22048|22165.51|22045.51|22168.01|22048.01|22165.5|22045.5|10
1634302440000|2021-10-15 12:54:00|22167.82|22047.82|22166.36|22046.36|22168.36|22048.36|22166.15|22046.15|9
1634302450000|2021-10-15 12:54:10|22166.44|22046.44|22167.69|22047.69|22167.99|22047.99|22166.44|22046.44|10
1634302460000|2021-10-15 12:54:20|22168.61|22048.61|22169.54|22049.54|22170.19|22050.19|22168.29|22048.29|10
1634302470000|2021-10-15 12:54:30|22168.71|22048.71|22170.63|22050.63|22170.63|22050.63|22168.5|22048.5|10
1634302480000|2021-10-15 12:54:40|22170.6|22050.6|22173.29|22053.29|22173.29|22053.29|22170.03|22050.03|10
1634302490000|2021-10-15 12:54:50|22173.73|22053.73|22175.28|22055.28|22175.28|22055.28|22173.73|22053.73|10
1634302500000|2021-10-15 12:55:00|22175.44|22055.44|22177.74|22057.74|22177.74|22057.74|22175.25|22055.25|9
1634302510000|2021-10-15 12:55:10|22178.57|22058.57|22178.08|22058.08|22178.77|22058.77|22176.86|22056.86|9
1634302520000|2021-10-15 12:55:20|22177.43|22057.43|22174.94|22054.94|22177.43|22057.43|22174.44|22054.44|9
1634302530000|2021-10-15 12:55:30|22173.83|22053.83|22173.43|22053.43|22173.83|22053.83|22172.55|22052.55|10
1634302540000|2021-10-15 12:55:40|22173.36|22053.36|22173.63|22053.63|22174.58|22054.58|22173.28|22053.28|10
1634302550000|2021-10-15 12:55:50|22173.33|22053.33|22169.86|22049.86|22173.33|22053.33|22169.86|22049.86|10
1634302560000|2021-10-15 12:56:00|22169.97|22049.97|22166.8|22046.8|22169.99|22049.99|22166.8|22046.8|9
1634302570000|2021-10-15 12:56:10|22166.11|22046.11|22163.48|22043.48|22166.12|22046.12|22163.48|22043.48|10
1634302580000|2021-10-15 12:56:20|22163.62|22043.62|22163.46|22043.46|22164.93|22044.93|22163.35|22043.35|9
1634302590000|2021-10-15 12:56:30|22163.31|22043.31|22163.51|22043.51|22164.59|22044.59|22163.31|22043.31|9
1634302600000|2021-10-15 12:56:40|22163.58|22043.58|22163.21|22043.21|22163.63|22043.63|22163.06|22043.06|8
1634302610000|2021-10-15 12:56:50|22163.26|22043.26|22165.39|22045.39|22165.39|22045.39|22162.75|22042.75|10
1634302620000|2021-10-15 12:57:00|22165.55|22045.55|22166.39|22046.39|22166.64|22046.64|22165.55|22045.55|10
1634302630000|2021-10-15 12:57:10|22166.77|22046.77|22168.54|22048.54|22168.54|22048.54|22166.71|22046.71|10
1634302640000|2021-10-15 12:57:20|22168.35|22048.35|22169.31|22049.31|22169.47|22049.47|22167.68|22047.68|10
1634302650000|2021-10-15 12:57:30|22168.97|22048.97|22169.53|22049.53|22169.6|22049.6|22168.46|22048.46|8
1634302660000|2021-10-15 12:57:40|22168.9|22048.9|22166.27|22046.27|22168.9|22048.9|22166.27|22046.27|10
1634302670000|2021-10-15 12:57:50|22166.95|22046.95|22166.11|22046.11|22166.95|22046.95|22165.57|22045.57|8
1634302680000|2021-10-15 12:58:00|22166.48|22046.48|22165.55|22045.55|22166.48|22046.48|22165.12|22045.12|10
1634302690000|2021-10-15 12:58:10|22165.61|22045.61|22165.58|22045.58|22165.62|22045.62|22165.21|22045.21|10
1634302700000|2021-10-15 12:58:20|22165.13|22045.13|22163.78|22043.78|22165.13|22045.13|22163.63|22043.63|10
1634302710000|2021-10-15 12:58:30|22163.62|22043.62|22162.85|22042.85|22163.62|22043.62|22162.57|22042.57|10
1634302720000|2021-10-15 12:58:40|22162.75|22042.75|22161.6|22041.6|22162.75|22042.75|22161.12|22041.12|9
1634302730000|2021-10-15 12:58:50|22162.39|22042.39|22159.73|22039.73|22162.39|22042.39|22159.51|22039.51|10
1634302740000|2021-10-15 12:59:00|22159.97|22039.97|22161.42|22041.42|22161.42|22041.42|22159.76|22039.76|10
1634302750000|2021-10-15 12:59:10|22161.96|22041.96|22160.1|22040.1|22162.05|22042.05|22160.1|22040.1|10
1634302760000|2021-10-15 12:59:20|22160.85|22040.85|22157.47|22037.47|22160.85|22040.85|22157.47|22037.47|9
1634302770000|2021-10-15 12:59:30|22157.33|22037.33|22155.62|22035.62|22157.33|22037.33|22155.58|22035.58|10
1634302780000|2021-10-15 12:59:40|22154.48|22034.48|22153.18|22033.18|22154.48|22034.48|22152.92|22032.92|10
1634302790000|2021-10-15 12:59:50|22153.19|22033.19|22153.15|22033.15|22153.71|22033.71|22152.8|22032.8|10
1634302800000|2021-10-15 13:00:00|22152.43|22032.43|22144.32|22024.32|22152.43|22032.43|22144.32|22024.32|9
1634302810000|2021-10-15 13:00:10|22143.99|22023.99|22133.49|22013.49|22143.99|22023.99|22133.46|22013.46|10
1634302820000|2021-10-15 13:00:20|22133.04|22013.04|22132.79|22012.79|22133.23|22013.23|22132.05|22012.05|10
1634302830000|2021-10-15 13:00:30|22134.04|22014.04|22132.04|22012.04|22134.8|22014.8|22132.04|22012.04|10
1634302840000|2021-10-15 13:00:40|22132.05|22012.05|22131.78|22011.78|22132.29|22012.29|22130.98|22010.98|9
1634302850000|2021-10-15 13:00:50|22131.4|22011.4|22132.8|22012.8|22133.23|22013.23|22131.22|22011.22|10
1634302860000|2021-10-15 13:01:00|22133.54|22013.54|22137.32|22017.32|22137.32|22017.32|22133.36|22013.36|10
1634302870000|2021-10-15 13:01:10|22137.27|22017.27|22138.42|22018.42|22138.48|22018.48|22136.88|22016.88|10
1634302880000|2021-10-15 13:01:20|22138.59|22018.59|22144.72|22024.72|22144.72|22024.72|22138.33|22018.33|10
1634302890000|2021-10-15 13:01:30|22144.93|22024.93|22149.54|22029.54|22149.54|22029.54|22144.93|22024.93|10
1634302900000|2021-10-15 13:01:40|22150.02|22030.02|22153.51|22033.51|22153.61|22033.61|22149.9|22029.9|10
1634302910000|2021-10-15 13:01:50|22152.78|22032.78|22152.99|22032.99|22153.07|22033.07|22151.92|22031.92|10
1634302920000|2021-10-15 13:02:00|22152.74|22032.74|22158.9|22038.9|22158.92|22038.92|22152.74|22032.74|10
1634302930000|2021-10-15 13:02:10|22160.38|22040.38|22161.69|22041.69|22161.69|22041.69|22160.38|22040.38|10
1634302940000|2021-10-15 13:02:20|22162.84|22042.84|22163.83|22043.83|22164.04|22044.04|22162.84|22042.84|10
1634302950000|2021-10-15 13:02:30|22163.96|22043.96|22163.88|22043.88|22164.85|22044.85|22163.88|22043.88|10
1634302960000|2021-10-15 13:02:40|22164.67|22044.67|22162.59|22042.59|22165.37|22045.37|22162.59|22042.59|10
1634302970000|2021-10-15 13:02:50|22162.86|22042.86|22158.55|22038.55|22162.86|22042.86|22158.55|22038.55|9
1634302980000|2021-10-15 13:03:00|22158.86|22038.86|22156.66|22036.66|22158.9|22038.9|22156.66|22036.66|10
1634302990000|2021-10-15 13:03:10|22156.93|22036.93|22153.84|22033.84|22156.97|22036.97|22153.65|22033.65|10
1634303000000|2021-10-15 13:03:20|22153.22|22033.22|22151.58|22031.58|22153.22|22033.22|22151.49|22031.49|9
1634303010000|2021-10-15 13:03:30|22151.92|22031.92|22149.46|22029.46|22151.92|22031.92|22149.46|22029.46|10
1634303020000|2021-10-15 13:03:40|22148.53|22028.53|22147.82|22027.82|22149.48|22029.48|22147.82|22027.82|9
1634303030000|2021-10-15 13:03:50|22147.24|22027.24|22146.34|22026.34|22147.39|22027.39|22145.96|22025.96|10
1634303040000|2021-10-15 13:04:00|22146.32|22026.32|22147.85|22027.85|22147.85|22027.85|22146.05|22026.05|10
1634303050000|2021-10-15 13:04:10|22148.08|22028.08|22148.4|22028.4|22148.56|22028.56|22148.08|22028.08|10
1634303060000|2021-10-15 13:04:20|22148.34|22028.34|22149.52|22029.52|22149.56|22029.56|22148.29|22028.29|10
1634303070000|2021-10-15 13:04:30|22150.21|22030.21|22150.02|22030.02|22150.79|22030.79|22149.51|22029.51|10
1634303080000|2021-10-15 13:04:40|22150.75|22030.75|22153.11|22033.11|22153.11|22033.11|22150.2|22030.2|10
1634303090000|2021-10-15 13:04:50|22153.05|22033.05|22153.97|22033.97|22154.5|22034.5|22153.05|22033.05|10
1634303100000|2021-10-15 13:05:00|22154.05|22034.05|22156.06|22036.06|22156.06|22036.06|22153.85|22033.85|10
1634303110000|2021-10-15 13:05:10|22156.8|22036.8|22157.86|22037.86|22157.86|22037.86|22156.65|22036.65|10
1634303120000|2021-10-15 13:05:20|22159.54|22039.54|22161.11|22041.11|22161.15|22041.15|22159.54|22039.54|9
1634303130000|2021-10-15 13:05:30|22161.51|22041.51|22162.92|22042.92|22162.92|22042.92|22161.33|22041.33|9
1634303140000|2021-10-15 13:05:40|22162.73|22042.73|22161.7|22041.7|22163|22043|22160.66|22040.66|10
1634303150000|2021-10-15 13:05:50|22161.71|22041.71|22161.82|22041.82|22161.82|22041.82|22161.12|22041.12|10
1634303160000|2021-10-15 13:06:00|22161.7|22041.7|22157.59|22037.59|22161.8|22041.8|22157.59|22037.59|10
1634303170000|2021-10-15 13:06:10|22156.97|22036.97|22154.52|22034.52|22157.09|22037.09|22154.52|22034.52|9
1634303180000|2021-10-15 13:06:20|22154.43|22034.43|22158.21|22038.21|22158.21|22038.21|22154.43|22034.43|9
1634303190000|2021-10-15 13:06:30|22158.28|22038.28|22160.81|22040.81|22160.87|22040.87|22158.28|22038.28|10
1634303200000|2021-10-15 13:06:40|22160.97|22040.97|22161.4|22041.4|22162.67|22042.67|22160.97|22040.97|9
1634303210000|2021-10-15 13:06:50|22162.58|22042.58|22163.95|22043.95|22164.27|22044.27|22162.39|22042.39|8
1634303220000|2021-10-15 13:07:00|22163.31|22043.31|22162.49|22042.49|22163.31|22043.31|22161.13|22041.13|10
1634303230000|2021-10-15 13:07:10|22162.67|22042.67|22160.92|22040.92|22162.76|22042.76|22160.88|22040.88|9
1634303240000|2021-10-15 13:07:20|22160.5|22040.5|22159.57|22039.57|22160.5|22040.5|22159.22|22039.22|10
1634303250000|2021-10-15 13:07:30|22159.97|22039.97|22160.28|22040.28|22160.36|22040.36|22159.17|22039.17|9
1634303260000|2021-10-15 13:07:40|22159.29|22039.29|22156.66|22036.66|22159.49|22039.49|22156.66|22036.66|10
1634303270000|2021-10-15 13:07:50|22156.23|22036.23|22153.87|22033.87|22156.23|22036.23|22153.54|22033.54|10
1634303280000|2021-10-15 13:08:00|22154.58|22034.58|22156.77|22036.77|22156.77|22036.77|22154.58|22034.58|10
1634303290000|2021-10-15 13:08:10|22157.3|22037.3|22157.76|22037.76|22157.9|22037.9|22157.2|22037.2|10
1634303300000|2021-10-15 13:08:20|22157.71|22037.71|22161.36|22041.36|22161.36|22041.36|22157.71|22037.71|10
1634303310000|2021-10-15 13:08:30|22161.57|22041.57|22162.4|22042.4|22162.43|22042.43|22160.71|22040.71|10
1634303320000|2021-10-15 13:08:40|22162.33|22042.33|22165.39|22045.39|22165.39|22045.39|22162.29|22042.29|10
1634303330000|2021-10-15 13:08:50|22166.47|22046.47|22167.18|22047.18|22167.21|22047.21|22166.47|22046.47|10
1634303340000|2021-10-15 13:09:00|22167.17|22047.17|22167.12|22047.12|22167.62|22047.62|22166.68|22046.68|9
1634303350000|2021-10-15 13:09:10|22167.06|22047.06|22170.04|22050.04|22170.04|22050.04|22166.85|22046.85|10
1634303360000|2021-10-15 13:09:20|22170.34|22050.34|22172.33|22052.33|22172.33|22052.33|22170.34|22050.34|10
1634303370000|2021-10-15 13:09:30|22172.43|22052.43|22171.27|22051.27|22172.43|22052.43|22171.27|22051.27|10
1634303380000|2021-10-15 13:09:40|22171.47|22051.47|22173.84|22053.84|22174.09|22054.09|22171.47|22051.47|10
1634303390000|2021-10-15 13:09:50|22173.83|22053.83|22174.77|22054.77|22174.8|22054.8|22173.77|22053.77|10
1634303400000|2021-10-15 13:10:00|22175.84|22055.84|22176.22|22056.22|22176.36|22056.36|22175.59|22055.59|9
1634303410000|2021-10-15 13:10:10|22176.4|22056.4|22177.27|22057.27|22177.27|22057.27|22176.4|22056.4|10
1634303420000|2021-10-15 13:10:20|22177.12|22057.12|22177.32|22057.32|22177.32|22057.32|22176.47|22056.47|10
1634303430000|2021-10-15 13:10:30|22177.4|22057.4|22178.48|22058.48|22178.55|22058.55|22177.4|22057.4|10
1634303440000|2021-10-15 13:10:40|22178.54|22058.54|22181.16|22061.16|22181.16|22061.16|22176.61|22056.61|10
1634303450000|2021-10-15 13:10:50|22180.35|22060.35|22182.62|22062.62|22182.62|22062.62|22180.22|22060.22|10
1634303460000|2021-10-15 13:11:00|22183.84|22063.84|22183.63|22063.63|22184.59|22064.59|22183.63|22063.63|10
1634303470000|2021-10-15 13:11:10|22183.23|22063.23|22181.03|22061.03|22183.23|22063.23|22181.03|22061.03|9
1634303480000|2021-10-15 13:11:20|22180.83|22060.83|22181.39|22061.39|22181.39|22061.39|22180.79|22060.79|7
1634303490000|2021-10-15 13:11:30|22181.5|22061.5|22180.84|22060.84|22181.64|22061.64|22180.84|22060.84|9
1634303500000|2021-10-15 13:11:40|22181.58|22061.58|22184.85|22064.85|22185.28|22065.28|22181.58|22061.58|9
1634303510000|2021-10-15 13:11:50|22184.98|22064.98|22189.7|22069.7|22189.7|22069.7|22184.98|22064.98|10
1634303520000|2021-10-15 13:12:00|22189.69|22069.69|22191.52|22071.52|22191.52|22071.52|22189.69|22069.69|10
1634303530000|2021-10-15 13:12:10|22191.21|22071.21|22192.45|22072.45|22192.66|22072.66|22190.49|22070.49|10
1634303540000|2021-10-15 13:12:20|22192.53|22072.53|22191.5|22071.5|22192.53|22072.53|22191.24|22071.24|10
1634303550000|2021-10-15 13:12:30|22192.38|22072.38|22196.9|22076.9|22196.9|22076.9|22192.28|22072.28|10
1634303560000|2021-10-15 13:12:40|22196.89|22076.89|22196.24|22076.24|22197.75|22077.75|22196.24|22076.24|10
1634303570000|2021-10-15 13:12:50|22195.83|22075.83|22199.72|22079.72|22199.72|22079.72|22195.83|22075.83|10
1634303580000|2021-10-15 13:13:00|22199.98|22079.98|22202.04|22082.04|22202.22|22082.22|22199.95|22079.95|10
1634303590000|2021-10-15 13:13:10|22202.07|22082.07|22204.14|22084.14|22204.61|22084.61|22202.07|22082.07|9
1634303600000|2021-10-15 13:13:20|22203.87|22083.87|22202.12|22082.12|22205.08|22085.08|22202.12|22082.12|10
1634303610000|2021-10-15 13:13:30|22202.43|22082.43|22208.03|22088.03|22208.03|22088.03|22201.16|22081.16|10
1634303620000|2021-10-15 13:13:40|22208.57|22088.57|22213.75|22093.75|22213.75|22093.75|22208.57|22088.57|10
1634303630000|2021-10-15 13:13:50|22214.77|22094.77|22213.34|22093.34|22214.77|22094.77|22211.96|22091.96|10
1634303640000|2021-10-15 13:14:00|22212.44|22092.44|22202.27|22082.27|22212.76|22092.76|22202.27|22082.27|10
1634303650000|2021-10-15 13:14:10|22201.57|22081.57|22193.39|22073.39|22201.57|22081.57|22193.39|22073.39|10
1634303660000|2021-10-15 13:14:20|22193.21|22073.21|22193.15|22073.15|22194.8|22074.8|22193.14|22073.14|10
1634303670000|2021-10-15 13:14:30|22192.87|22072.87|22191.78|22071.78|22193.38|22073.38|22191.78|22071.78|9
1634303680000|2021-10-15 13:14:40|22191.88|22071.88|22190.87|22070.87|22192.3|22072.3|22190.87|22070.87|10
1634303690000|2021-10-15 13:14:50|22191.22|22071.22|22191.56|22071.56|22192.1|22072.1|22190.21|22070.21|10
1634303700000|2021-10-15 13:15:00|22191.51|22071.51|22190.85|22070.85|22192.32|22072.32|22190.16|22070.16|9
1634303710000|2021-10-15 13:15:10|22192.31|22072.31|22194.74|22074.74|22194.82|22074.82|22191.73|22071.73|10
1634303720000|2021-10-15 13:15:20|22196.15|22076.15|22201.71|22081.71|22201.71|22081.71|22196.15|22076.15|10
1634303730000|2021-10-15 13:15:30|22202.11|22082.11|22206.42|22086.42|22206.42|22086.42|22202.11|22082.11|10
1634303740000|2021-10-15 13:15:40|22207.07|22087.07|22212.45|22092.45|22212.45|22092.45|22207.07|22087.07|10
1634303750000|2021-10-15 13:15:50|22212.6|22092.6|22218.68|22098.68|22218.68|22098.68|22212.4|22092.4|10
1634303760000|2021-10-15 13:16:00|22220.04|22100.04|22216.53|22096.53|22220.33|22100.33|22216.53|22096.53|10
1634303770000|2021-10-15 13:16:10|22216.88|22096.88|22217.96|22097.96|22217.96|22097.96|22216.14|22096.14|10
1634303780000|2021-10-15 13:16:20|22217.47|22097.47|22219.87|22099.87|22220.49|22100.49|22217.47|22097.47|10
1634303790000|2021-10-15 13:16:30|22219.8|22099.8|22221.64|22101.64|22221.64|22101.64|22219.46|22099.46|10
1634303800000|2021-10-15 13:16:40|22221.8|22101.8|22225.04|22105.04|22225.3|22105.3|22221.8|22101.8|10
1634303810000|2021-10-15 13:16:50|22224.78|22104.78|22230|22110|22230|22110|22224.78|22104.78|10
1634303820000|2021-10-15 13:17:00|22229.54|22109.54|22232.71|22112.71|22232.71|22112.71|22229.54|22109.54|10
1634303830000|2021-10-15 13:17:10|22232.4|22112.4|22234.34|22114.34|22234.98|22114.98|22232.4|22112.4|10
1634303840000|2021-10-15 13:17:20|22234.37|22114.37|22235.75|22115.75|22235.75|22115.75|22233.99|22113.99|10
1634303850000|2021-10-15 13:17:30|22236.13|22116.13|22240.96|22120.96|22241.3|22121.3|22236.13|22116.13|10
1634303860000|2021-10-15 13:17:40|22241.23|22121.23|22240.03|22120.03|22241.85|22121.85|22239.54|22119.54|10
1634303870000|2021-10-15 13:17:50|22241.27|22121.27|22235.65|22115.65|22241.27|22121.27|22235.65|22115.65|10
1634303880000|2021-10-15 13:18:00|22235.23|22115.23|22231.95|22111.95|22235.23|22115.23|22230.91|22110.91|10
1634303890000|2021-10-15 13:18:10|22232.11|22112.11|22228.94|22108.94|22232.11|22112.11|22228.94|22108.94|10
1634303900000|2021-10-15 13:18:20|22229.38|22109.38|22230.18|22110.18|22230.84|22110.84|22229.38|22109.38|10
1634303910000|2021-10-15 13:18:30|22230.47|22110.47|22229.14|22109.14|22230.81|22110.81|22228.34|22108.34|9
1634303920000|2021-10-15 13:18:40|22228.68|22108.68|22232.92|22112.92|22232.92|22112.92|22228.68|22108.68|10
1634303930000|2021-10-15 13:18:50|22233.31|22113.31|22239.95|22119.95|22239.95|22119.95|22233.31|22113.31|10
1634303940000|2021-10-15 13:19:00|22239.24|22119.24|22239.36|22119.36|22239.36|22119.36|22236.8|22116.8|10
1634303950000|2021-10-15 13:19:10|22238.92|22118.92|22242.92|22122.92|22242.92|22122.92|22238.92|22118.92|10
1634303960000|2021-10-15 13:19:20|22242.6|22122.6|22243.45|22123.45|22244.78|22124.78|22242.6|22122.6|10
1634303970000|2021-10-15 13:19:30|22243|22123|22245.68|22125.68|22245.68|22125.68|22243|22123|10
1634303980000|2021-10-15 13:19:40|22245.55|22125.55|22249.83|22129.83|22249.83|22129.83|22245.55|22125.55|10
1634303990000|2021-10-15 13:19:50|22250.62|22130.62|22249.66|22129.66|22250.62|22130.62|22248.86|22128.86|10
1634304000000|2021-10-15 13:20:00|22249.58|22129.58|22251.33|22131.33|22251.37|22131.37|22249.47|22129.47|10
1634304010000|2021-10-15 13:20:10|22252.87|22132.87|22260.96|22140.96|22260.96|22140.96|22252.87|22132.87|10
1634304020000|2021-10-15 13:20:20|22261.4|22141.4|22267.38|22147.38|22267.38|22147.38|22260.39|22140.39|10
1634304030000|2021-10-15 13:20:30|22269.72|22149.72|22278.69|22158.69|22278.69|22158.69|22269.72|22149.72|10
1634304040000|2021-10-15 13:20:40|22281.72|22161.72|22286.65|22166.65|22286.65|22166.65|22281.72|22161.72|10
1634304050000|2021-10-15 13:20:50|22287.97|22167.97|22289.41|22169.41|22291.25|22171.25|22285.9|22165.9|10
1634304060000|2021-10-15 13:21:00|22290.62|22170.62|22293.02|22173.02|22294.19|22174.19|22290.62|22170.62|9
1634304070000|2021-10-15 13:21:10|22292.99|22172.99|22289.03|22169.03|22292.99|22172.99|22289.03|22169.03|10
1634304080000|2021-10-15 13:21:20|22288.76|22168.76|22293.35|22173.35|22293.35|22173.35|22288.76|22168.76|10
1634304090000|2021-10-15 13:21:30|22293.4|22173.4|22296.36|22176.36|22296.36|22176.36|22293.4|22173.4|10
1634304100000|2021-10-15 13:21:40|22296.95|22176.95|22300|22180|22300|22180|22296.95|22176.95|10
1634304110000|2021-10-15 13:21:50|22300.28|22180.28|22302.77|22182.77|22303.36|22183.36|22300.28|22180.28|10
1634304120000|2021-10-15 13:22:00|22302.98|22182.98|22309.38|22189.38|22310.57|22190.57|22302.98|22182.98|10
1634304130000|2021-10-15 13:22:10|22308.55|22188.55|22315.7|22195.7|22315.7|22195.7|22308.55|22188.55|9
1634304140000|2021-10-15 13:22:20|22315.32|22195.32|22317.7|22197.7|22318.22|22198.22|22315.32|22195.32|10
1634304150000|2021-10-15 13:22:30|22318.38|22198.38|22317.81|22197.81|22319.14|22199.14|22316.85|22196.85|10
1634304160000|2021-10-15 13:22:40|22317.76|22197.76|22317.61|22197.61|22318.79|22198.79|22315.97|22195.97|10
1634304170000|2021-10-15 13:22:50|22316.93|22196.93|22316.79|22196.79|22316.99|22196.99|22315.14|22195.14|10
1634304180000|2021-10-15 13:23:00|22317.9|22197.9|22325.96|22205.96|22325.96|22205.96|22317.9|22197.9|10
1634304190000|2021-10-15 13:23:10|22326.23|22206.23|22330.92|22210.92|22331.02|22211.02|22326.23|22206.23|10
1634304200000|2021-10-15 13:23:20|22331.68|22211.68|22331.47|22211.47|22332.26|22212.26|22330.78|22210.78|10
1634304210000|2021-10-15 13:23:30|22331.86|22211.86|22331.6|22211.6|22333.28|22213.28|22331.6|22211.6|10
1634304220000|2021-10-15 13:23:40|22331.84|22211.84|22333.01|22213.01|22333.67|22213.67|22330.19|22210.19|10
1634304230000|2021-10-15 13:23:50|22335.37|22215.37|22333.18|22213.18|22335.88|22215.88|22333.18|22213.18|9
1634304240000|2021-10-15 13:24:00|22332.89|22212.89|22323.05|22203.05|22332.89|22212.89|22323.05|22203.05|10
1634304250000|2021-10-15 13:24:10|22322.68|22202.68|22323.38|22203.38|22323.38|22203.38|22319.67|22199.67|10
1634304260000|2021-10-15 13:24:20|22323.44|22203.44|22328.89|22208.89|22329.04|22209.04|22323.44|22203.44|10
1634304270000|2021-10-15 13:24:30|22329.56|22209.56|22325.68|22205.68|22330.48|22210.48|22325.68|22205.68|10
1634304280000|2021-10-15 13:24:40|22324.49|22204.49|22323.39|22203.39|22325.37|22205.37|22323.39|22203.39|10
1634304290000|2021-10-15 13:24:50|22323.08|22203.08|22321.97|22201.97|22323.08|22203.08|22321.25|22201.25|10
1634304300000|2021-10-15 13:25:00|22322.17|22202.17|22323.08|22203.08|22323.78|22203.78|22321.3|22201.3|9
1634304310000|2021-10-15 13:25:10|22322.92|22202.92|22325.46|22205.46|22325.46|22205.46|22322.79|22202.79|10
1634304320000|2021-10-15 13:25:20|22327.35|22207.35|22326.74|22206.74|22328.06|22208.06|22326.03|22206.03|10
1634304330000|2021-10-15 13:25:30|22327.32|22207.32|22326.94|22206.94|22329.12|22209.12|22325.34|22205.34|9
1634304340000|2021-10-15 13:25:40|22328.76|22208.76|22331.03|22211.03|22331.3|22211.3|22328.76|22208.76|10
1634304350000|2021-10-15 13:25:50|22330.4|22210.4|22324.13|22204.13|22330.4|22210.4|22324.13|22204.13|10
1634304360000|2021-10-15 13:26:00|22323.5|22203.5|22315.92|22195.92|22323.5|22203.5|22315.79|22195.79|10
1634304370000|2021-10-15 13:26:10|22316.17|22196.17|22317.19|22197.19|22317.19|22197.19|22315.52|22195.52|9
1634304380000|2021-10-15 13:26:20|22317.22|22197.22|22311.96|22191.96|22317.22|22197.22|22311.96|22191.96|10
1634304390000|2021-10-15 13:26:30|22311.63|22191.63|22308.41|22188.41|22311.63|22191.63|22308.34|22188.34|10
1634304400000|2021-10-15 13:26:40|22308.76|22188.76|22296.49|22176.49|22308.76|22188.76|22296.49|22176.49|10
1634304410000|2021-10-15 13:26:50|22297.4|22177.4|22298.16|22178.16|22298.5|22178.5|22296.42|22176.42|10
1634304420000|2021-10-15 13:27:00|22298.54|22178.54|22297.43|22177.43|22298.54|22178.54|22295.93|22175.93|10
1634304430000|2021-10-15 13:27:10|22297.75|22177.75|22297.29|22177.29|22298.04|22178.04|22296.19|22176.19|10
1634304440000|2021-10-15 13:27:20|22297.37|22177.37|22296.98|22176.98|22297.83|22177.83|22296.92|22176.92|10
1634304450000|2021-10-15 13:27:30|22296.77|22176.77|22295.97|22175.97|22297.09|22177.09|22295.82|22175.82|10
1634304460000|2021-10-15 13:27:40|22295.76|22175.76|22292.12|22172.12|22295.76|22175.76|22292.12|22172.12|10
1634304470000|2021-10-15 13:27:50|22291.06|22171.06|22288.77|22168.77|22291.06|22171.06|22288.66|22168.66|10
1634304480000|2021-10-15 13:28:00|22289|22169|22286.59|22166.59|22289|22169|22286.59|22166.59|10
1634304490000|2021-10-15 13:28:10|22286.21|22166.21|22284.09|22164.09|22286.36|22166.36|22284.09|22164.09|10
1634304500000|2021-10-15 13:28:20|22283.67|22163.67|22286.91|22166.91|22286.96|22166.96|22283.67|22163.67|9
1634304510000|2021-10-15 13:28:30|22286.83|22166.83|22289.36|22169.36|22290.41|22170.41|22286.83|22166.83|10
1634304520000|2021-10-15 13:28:40|22289.06|22169.06|22289.85|22169.85|22290.71|22170.71|22288.91|22168.91|10
1634304530000|2021-10-15 13:28:50|22289.4|22169.4|22284.05|22164.05|22289.43|22169.43|22284.05|22164.05|10
1634304540000|2021-10-15 13:29:00|22284.95|22164.95|22289.19|22169.19|22289.19|22169.19|22284.91|22164.91|10
1634304550000|2021-10-15 13:29:10|22288.7|22168.7|22289.25|22169.25|22289.5|22169.5|22288.56|22168.56|10
1634304560000|2021-10-15 13:29:20|22287.87|22167.87|22298.28|22178.28|22298.28|22178.28|22287.87|22167.87|10
1634304570000|2021-10-15 13:29:30|22299.74|22179.74|22300.87|22180.87|22301.94|22181.94|22299.43|22179.43|10
1634304580000|2021-10-15 13:29:40|22300.9|22180.9|22301.91|22181.91|22301.91|22181.91|22300.49|22180.49|10
1634304590000|2021-10-15 13:29:50|22301.82|22181.82|22299.43|22179.43|22301.82|22181.82|22299.27|22179.27|9
1634304600000|2021-10-15 13:30:00|22299.21|22179.21|22290.09|22170.09|22299.21|22179.21|22290.09|22170.09|10
1634304610000|2021-10-15 13:30:10|22290.33|22170.33|22289.47|22169.47|22290.33|22170.33|22287.4|22167.4|10
1634304620000|2021-10-15 13:30:20|22289.11|22169.11|22283.67|22163.67|22289.11|22169.11|22283.67|22163.67|10
1634304630000|2021-10-15 13:30:30|22282.48|22162.48|22276.94|22156.94|22282.48|22162.48|22276.94|22156.94|10
1634304640000|2021-10-15 13:30:40|22276.85|22156.85|22274.17|22154.17|22276.85|22156.85|22274.17|22154.17|10
1634304650000|2021-10-15 13:30:50|22274.33|22154.33|22270.96|22150.96|22274.51|22154.51|22270.96|22150.96|10
1634304660000|2021-10-15 13:31:00|22269.46|22149.46|22269.38|22149.38|22269.46|22149.46|22268.46|22148.46|10
1634304670000|2021-10-15 13:31:10|22269.86|22149.86|22269.06|22149.06|22270.2|22150.2|22269.06|22149.06|10
1634304680000|2021-10-15 13:31:20|22269.76|22149.76|22264.02|22144.02|22269.76|22149.76|22264.02|22144.02|10
1634304690000|2021-10-15 13:31:30|22263.99|22143.99|22265.1|22145.1|22265.39|22145.39|22263.51|22143.51|10
1634304700000|2021-10-15 13:31:40|22263.77|22143.77|22265.11|22145.11|22265.11|22145.11|22263.68|22143.68|10
1634304710000|2021-10-15 13:31:50|22265.45|22145.45|22263.85|22143.85|22265.45|22145.45|22263.85|22143.85|10
1634304720000|2021-10-15 13:32:00|22264.08|22144.08|22265.55|22145.55|22265.55|22145.55|22263.54|22143.54|10
1634304730000|2021-10-15 13:32:10|22266.04|22146.04|22271.47|22151.47|22271.47|22151.47|22266.04|22146.04|10
1634304740000|2021-10-15 13:32:20|22272.94|22152.94|22275.84|22155.84|22276.53|22156.53|22271.57|22151.57|10
1634304750000|2021-10-15 13:32:30|22276.62|22156.62|22279.89|22159.89|22279.89|22159.89|22276.42|22156.42|10
1634304760000|2021-10-15 13:32:40|22280.41|22160.41|22290.83|22170.83|22290.84|22170.84|22280.41|22160.41|10
1634304770000|2021-10-15 13:32:50|22291.33|22171.33|22292.74|22172.74|22295.16|22175.16|22291.17|22171.17|10
1634304780000|2021-10-15 13:33:00|22292.02|22172.02|22292.55|22172.55|22292.77|22172.77|22291.57|22171.57|10
1634304790000|2021-10-15 13:33:10|22292.57|22172.57|22293.74|22173.74|22293.82|22173.82|22292.57|22172.57|10
1634304800000|2021-10-15 13:33:20|22293.71|22173.71|22294.27|22174.27|22294.64|22174.64|22293.71|22173.71|6
1634305290000|2021-10-15 13:41:30|22279.87|22159.87|22280.91|22160.91|22280.98|22160.98|22279.87|22159.87|7
1634305300000|2021-10-15 13:41:40|22281.07|22161.07|22281.03|22161.03|22281.07|22161.07|22280.32|22160.32|9
1634305310000|2021-10-15 13:41:50|22280.86|22160.86|22284.59|22164.59|22284.59|22164.59|22280.74|22160.74|10
1634305320000|2021-10-15 13:42:00|22285.08|22165.08|22287.08|22167.08|22287.08|22167.08|22284.5|22164.5|9
1634305330000|2021-10-15 13:42:10|22288.69|22168.69|22288.31|22168.31|22289.19|22169.19|22287.32|22167.32|9
1634305340000|2021-10-15 13:42:20|22288|22168|22288.37|22168.37|22288.51|22168.51|22287.89|22167.89|10
1634305350000|2021-10-15 13:42:30|22287.98|22167.98|22286.71|22166.71|22288.38|22168.38|22286.62|22166.62|9
1634305360000|2021-10-15 13:42:40|22286.42|22166.42|22287.76|22167.76|22287.76|22167.76|22285.78|22165.78|10
1634305370000|2021-10-15 13:42:50|22288.31|22168.31|22288.05|22168.05|22289.11|22169.11|22287.85|22167.85|10
1634305380000|2021-10-15 13:43:00|22288.61|22168.61|22288.22|22168.22|22289.04|22169.04|22288.22|22168.22|10
1634305390000|2021-10-15 13:43:10|22288.28|22168.28|22288.04|22168.04|22288.86|22168.86|22287.01|22167.01|8
1634305400000|2021-10-15 13:43:20|22288.24|22168.24|22288.98|22168.98|22288.98|22168.98|22287.94|22167.94|9
1634305410000|2021-10-15 13:43:30|22288.47|22168.47|22288.74|22168.74|22289.54|22169.54|22288.47|22168.47|10
1634305420000|2021-10-15 13:43:40|22288.53|22168.53|22289.5|22169.5|22289.5|22169.5|22287.89|22167.89|9
1634305430000|2021-10-15 13:43:50|22288.44|22168.44|22288.1|22168.1|22288.44|22168.44|22287.6|22167.6|10
1634305440000|2021-10-15 13:44:00|22289.43|22169.43|22289.05|22169.05|22289.48|22169.48|22288.94|22168.94|10
1634305450000|2021-10-15 13:44:10|22288.59|22168.59|22288.51|22168.51|22289.57|22169.57|22288.2|22168.2|10
1634305460000|2021-10-15 13:44:20|22288.93|22168.93|22290.41|22170.41|22290.43|22170.43|22287.28|22167.28|10
1634305470000|2021-10-15 13:44:30|22290.13|22170.13|22290.71|22170.71|22290.8|22170.8|22288.94|22168.94|10
1634305480000|2021-10-15 13:44:40|22291.34|22171.34|22290.71|22170.71|22291.34|22171.34|22290.29|22170.29|10
1634305490000|2021-10-15 13:44:50|22290.97|22170.97|22290.96|22170.96|22292.12|22172.12|22290.57|22170.57|10
1634305500000|2021-10-15 13:45:00|22291.05|22171.05|22296.97|22176.97|22296.97|22176.97|22290.95|22170.95|10
1634305510000|2021-10-15 13:45:10|22300.05|22180.05|22306.19|22186.19|22306.19|22186.19|22300.05|22180.05|10
1634305520000|2021-10-15 13:45:20|22307.06|22187.06|22312.63|22192.63|22312.63|22192.63|22307.06|22187.06|10
1634305530000|2021-10-15 13:45:30|22312.33|22192.33|22313.26|22193.26|22313.87|22193.87|22312.2|22192.2|10
1634305540000|2021-10-15 13:45:40|22311.83|22191.83|22311.98|22191.98|22313.53|22193.53|22310.93|22190.93|9
1634305550000|2021-10-15 13:45:50|22311.62|22191.62|22309.34|22189.34|22311.62|22191.62|22309.34|22189.34|10
1634305560000|2021-10-15 13:46:00|22309.24|22189.24|22304.67|22184.67|22309.24|22189.24|22304.67|22184.67|10
1634305570000|2021-10-15 13:46:10|22304.84|22184.84|22305.92|22185.92|22306.6|22186.6|22304.84|22184.84|10
1634305580000|2021-10-15 13:46:20|22305.93|22185.93|22307.57|22187.57|22307.57|22187.57|22305.7|22185.7|7
1634305590000|2021-10-15 13:46:30|22307.54|22187.54|22303.73|22183.73|22307.54|22187.54|22303.71|22183.71|10
1634305600000|2021-10-15 13:46:40|22302.84|22182.84|22296.85|22176.85|22302.84|22182.84|22296.85|22176.85|10
1634305610000|2021-10-15 13:46:50|22295.49|22175.49|22292.81|22172.81|22295.49|22175.49|22292.76|22172.76|10
1634305620000|2021-10-15 13:47:00|22292.5|22172.5|22291.64|22171.64|22292.5|22172.5|22291.25|22171.25|9
1634305630000|2021-10-15 13:47:10|22291.04|22171.04|22291.77|22171.77|22291.77|22171.77|22290.22|22170.22|9
1634305640000|2021-10-15 13:47:20|22291.81|22171.81|22295.37|22175.37|22295.37|22175.37|22291.81|22171.81|10
1634305650000|2021-10-15 13:47:30|22295.08|22175.08|22293.72|22173.72|22295.33|22175.33|22293.63|22173.63|10
1634305660000|2021-10-15 13:47:40|22294.15|22174.15|22292.99|22172.99|22294.93|22174.93|22292.7|22172.7|9
1634305670000|2021-10-15 13:47:50|22293.26|22173.26|22295.64|22175.64|22295.64|22175.64|22293.26|22173.26|10
1634305680000|2021-10-15 13:48:00|22295.55|22175.55|22298.45|22178.45|22298.45|22178.45|22295.39|22175.39|9
1634305690000|2021-10-15 13:48:10|22298.49|22178.49|22297.84|22177.84|22299.86|22179.86|22297.11|22177.11|10
1634305700000|2021-10-15 13:48:20|22297.6|22177.6|22298.99|22178.99|22298.99|22178.99|22297.4|22177.4|10
1634305710000|2021-10-15 13:48:30|22297.72|22177.72|22296.08|22176.08|22298.55|22178.55|22296.08|22176.08|10
1634305720000|2021-10-15 13:48:40|22296.1|22176.1|22297.72|22177.72|22297.72|22177.72|22296.1|22176.1|9
1634305730000|2021-10-15 13:48:50|22298.02|22178.02|22297.77|22177.77|22298.14|22178.14|22297.42|22177.42|10
1634305740000|2021-10-15 13:49:00|22297|22177|22297.64|22177.64|22297.82|22177.82|22297|22177|10
1634305750000|2021-10-15 13:49:10|22297.47|22177.47|22298.72|22178.72|22298.83|22178.83|22297.38|22177.38|9
1634305760000|2021-10-15 13:49:20|22298.95|22178.95|22298.57|22178.57|22299.09|22179.09|22298.55|22178.55|10
1634305770000|2021-10-15 13:49:30|22299.09|22179.09|22299.23|22179.23|22299.41|22179.41|22297.88|22177.88|10
1634305780000|2021-10-15 13:49:40|22299.11|22179.11|22297.35|22177.35|22299.27|22179.27|22297.18|22177.18|10
1634305790000|2021-10-15 13:49:50|22297.55|22177.55|22297.57|22177.57|22298.58|22178.58|22297.55|22177.55|9
1634305800000|2021-10-15 13:50:00|22297.66|22177.66|22300.58|22180.58|22300.58|22180.58|22297.66|22177.66|10
1634305810000|2021-10-15 13:50:10|22300.44|22180.44|22302.42|22182.42|22303.03|22183.03|22300.25|22180.25|10
1634305820000|2021-10-15 13:50:20|22302.31|22182.31|22303.41|22183.41|22303.41|22183.41|22302.31|22182.31|10
1634305830000|2021-10-15 13:50:30|22303.42|22183.42|22305.5|22185.5|22305.72|22185.72|22303.3|22183.3|10
1634305840000|2021-10-15 13:50:40|22306.22|22186.22|22307|22187|22307.66|22187.66|22305.8|22185.8|10
1634305850000|2021-10-15 13:50:50|22307.46|22187.46|22308.34|22188.34|22308.56|22188.56|22307.14|22187.14|10
1634305860000|2021-10-15 13:51:00|22308.36|22188.36|22309.28|22189.28|22309.4|22189.4|22308.22|22188.22|9
1634305870000|2021-10-15 13:51:10|22309.51|22189.51|22311.88|22191.88|22311.88|22191.88|22309.51|22189.51|10
1634305880000|2021-10-15 13:51:20|22311.9|22191.9|22312.04|22192.04|22312.13|22192.13|22311.56|22191.56|10
1634305890000|2021-10-15 13:51:30|22312.61|22192.61|22311.52|22191.52|22313.37|22193.37|22311.52|22191.52|9
1634305900000|2021-10-15 13:51:40|22311.32|22191.32|22311.78|22191.78|22311.78|22191.78|22310.94|22190.94|9
1634305910000|2021-10-15 13:51:50|22311.5|22191.5|22309.15|22189.15|22312.67|22192.67|22309.15|22189.15|10
1634305920000|2021-10-15 13:52:00|22309|22189|22312.51|22192.51|22312.53|22192.53|22308.86|22188.86|9
1634305930000|2021-10-15 13:52:10|22312.62|22192.62|22314.49|22194.49|22314.49|22194.49|22312.62|22192.62|10
1634305940000|2021-10-15 13:52:20|22314.38|22194.38|22311.36|22191.36|22314.38|22194.38|22311.26|22191.26|10
1634305950000|2021-10-15 13:52:30|22311.04|22191.04|22310.18|22190.18|22311.04|22191.04|22309.83|22189.83|10
1634305960000|2021-10-15 13:52:40|22309.44|22189.44|22306.37|22186.37|22309.73|22189.73|22306.34|22186.34|10
1634305970000|2021-10-15 13:52:50|22306.04|22186.04|22300.7|22180.7|22306.06|22186.06|22298.4|22178.4|10
1634305980000|2021-10-15 13:53:00|22301.96|22181.96|22305.03|22185.03|22306.09|22186.09|22301.69|22181.69|10
1634305990000|2021-10-15 13:53:10|22303.71|22183.71|22300.99|22180.99|22306.09|22186.09|22300.28|22180.28|10
1634306000000|2021-10-15 13:53:20|22301.46|22181.46|22295.82|22175.82|22301.46|22181.46|22295.82|22175.82|10
1634306010000|2021-10-15 13:53:30|22295.87|22175.87|22305.07|22185.07|22305.07|22185.07|22295.17|22175.17|10
1634306020000|2021-10-15 13:53:40|22309.88|22189.88|22318.74|22198.74|22321.56|22201.56|22309.88|22189.88|10
1634306030000|2021-10-15 13:53:50|22318.72|22198.72|22318.91|22198.91|22320.64|22200.64|22318.16|22198.16|10
1634306040000|2021-10-15 13:54:00|22319.6|22199.6|22319.89|22199.89|22319.89|22199.89|22318.32|22198.32|10
1634306050000|2021-10-15 13:54:10|22320.25|22200.25|22316.55|22196.55|22320.25|22200.25|22316.55|22196.55|10
1634306060000|2021-10-15 13:54:20|22316.57|22196.57|22305.64|22185.64|22316.57|22196.57|22305.64|22185.64|10
1634306070000|2021-10-15 13:54:30|22304.14|22184.14|22308.49|22188.49|22308.49|22188.49|22304.14|22184.14|10
1634306080000|2021-10-15 13:54:40|22308.37|22188.37|22314.21|22194.21|22314.21|22194.21|22308.37|22188.37|10
1634306090000|2021-10-15 13:54:50|22314.09|22194.09|22318.87|22198.87|22318.87|22198.87|22314.09|22194.09|10
1634306100000|2021-10-15 13:55:00|22319.28|22199.28|22311.56|22191.56|22319.28|22199.28|22311.09|22191.09|10
1634306110000|2021-10-15 13:55:10|22310.58|22190.58|22316.27|22196.27|22316.46|22196.46|22308.74|22188.74|10
1634306120000|2021-10-15 13:55:20|22317.69|22197.69|22337.28|22217.28|22337.28|22217.28|22317.69|22197.69|10
1634306130000|2021-10-15 13:55:30|22344.31|22224.31|22370.06|22250.06|22370.06|22250.06|22344.31|22224.31|10
1634306140000|2021-10-15 13:55:40|22373.76|22253.76|22388.51|22268.51|22388.51|22268.51|22373.76|22253.76|10
1634306150000|2021-10-15 13:55:50|22391.46|22271.46|22401.19|22281.19|22401.19|22281.19|22391.46|22271.46|10
1634306160000|2021-10-15 13:56:00|22400.63|22280.63|22402.27|22282.27|22404.54|22284.54|22400.63|22280.63|10
1634306170000|2021-10-15 13:56:10|22402.26|22282.26|22405.67|22285.67|22405.67|22285.67|22399.3|22279.3|10
1634306180000|2021-10-15 13:56:20|22405.9|22285.9|22413.8|22293.8|22414.84|22294.84|22405.9|22285.9|10
1634306190000|2021-10-15 13:56:30|22412.45|22292.45|22413.77|22293.77|22417.41|22297.41|22412.45|22292.45|9
1634306200000|2021-10-15 13:56:40|22411.58|22291.58|22403.42|22283.42|22413.91|22293.91|22403.42|22283.42|10
1634306210000|2021-10-15 13:56:50|22406.13|22286.13|22414.14|22294.14|22414.14|22294.14|22405.75|22285.75|10
1634306220000|2021-10-15 13:57:00|22413.64|22293.64|22413.58|22293.58|22415.39|22295.39|22413.58|22293.58|10
1634306230000|2021-10-15 13:57:10|22412.16|22292.16|22406.6|22286.6|22412.16|22292.16|22406.6|22286.6|10
1634306240000|2021-10-15 13:57:20|22405.91|22285.91|22398.4|22278.4|22407.68|22287.68|22398.4|22278.4|10
1634306250000|2021-10-15 13:57:30|22388.58|22268.58|22354.51|22234.51|22388.58|22268.58|22354.18|22234.18|10
1634306260000|2021-10-15 13:57:40|22353.27|22233.27|22345.73|22225.73|22353.27|22233.27|22339.06|22219.06|10
1634306270000|2021-10-15 13:57:50|22347.61|22227.61|22360.06|22240.06|22360.06|22240.06|22347.61|22227.61|10
1634306280000|2021-10-15 13:58:00|22358.03|22238.03|22355.79|22235.79|22358.03|22238.03|22355.5|22235.5|10
1634306290000|2021-10-15 13:58:10|22354.65|22234.65|22347.31|22227.31|22354.65|22234.65|22347.31|22227.31|10
1634306300000|2021-10-15 13:58:20|22346.13|22226.13|22347.08|22227.08|22347.68|22227.68|22345.73|22225.73|10
1634306310000|2021-10-15 13:58:30|22348.32|22228.32|22353.81|22233.81|22353.81|22233.81|22348.12|22228.12|10
1634306320000|2021-10-15 13:58:40|22353.65|22233.65|22356.69|22236.69|22356.69|22236.69|22352.86|22232.86|10
1634306330000|2021-10-15 13:58:50|22357.33|22237.33|22364.4|22244.4|22364.4|22244.4|22357.33|22237.33|10
1634306340000|2021-10-15 13:59:00|22362.8|22242.8|22367.01|22247.01|22367.01|22247.01|22362.12|22242.12|10
1634306350000|2021-10-15 13:59:10|22370.72|22250.72|22374.21|22254.21|22376.75|22256.75|22370.72|22250.72|10
1634306360000|2021-10-15 13:59:20|22374.95|22254.95|22381.23|22261.23|22381.8|22261.8|22374.95|22254.95|10
1634306370000|2021-10-15 13:59:30|22381.44|22261.44|22376.43|22256.43|22381.44|22261.44|22376.43|22256.43|10
1634306380000|2021-10-15 13:59:40|22376.14|22256.14|22371.44|22251.44|22376.14|22256.14|22368.53|22248.53|10
1634306390000|2021-10-15 13:59:50|22373.16|22253.16|22357.95|22237.95|22373.16|22253.16|22357.44|22237.44|10
1634306400000|2021-10-15 14:00:00|22357.39|22237.39|22350.22|22230.22|22357.39|22237.39|22349.84|22229.84|10
1634306410000|2021-10-15 14:00:10|22346.92|22226.92|22342.31|22222.31|22346.92|22226.92|22342.31|22222.31|9
1634306420000|2021-10-15 14:00:20|22343.24|22223.24|22345.46|22225.46|22346.08|22226.08|22343.24|22223.24|9
1634306430000|2021-10-15 14:00:30|22346.16|22226.16|22348.7|22228.7|22349.13|22229.13|22345.85|22225.85|9
1634306440000|2021-10-15 14:00:40|22348.93|22228.93|22346.86|22226.86|22349.4|22229.4|22346.32|22226.32|10
1634306450000|2021-10-15 14:00:50|22346.35|22226.35|22340.73|22220.73|22346.35|22226.35|22340.73|22220.73|9
1634306460000|2021-10-15 14:01:00|22339.71|22219.71|22331.1|22211.1|22339.71|22219.71|22331.1|22211.1|10
1634306470000|2021-10-15 14:01:10|22331.63|22211.63|22324.6|22204.6|22331.63|22211.63|22324.6|22204.6|10
1634306480000|2021-10-15 14:01:20|22325.34|22205.34|22317.5|22197.5|22325.34|22205.34|22317.5|22197.5|9
1634306490000|2021-10-15 14:01:30|22314.94|22194.94|22294.64|22174.64|22314.94|22194.94|22294.64|22174.64|10
1634306500000|2021-10-15 14:01:40|22292.2|22172.2|22269.18|22149.18|22292.2|22172.2|22269.18|22149.18|10
1634306510000|2021-10-15 14:01:50|22264.38|22144.38|22258.85|22138.85|22265.79|22145.79|22258.56|22138.56|10
1634306520000|2021-10-15 14:02:00|22258.72|22138.72|22269.18|22149.18|22269.18|22149.18|22258.72|22138.72|10
1634306530000|2021-10-15 14:02:10|22271.58|22151.58|22275.74|22155.74|22275.88|22155.88|22270.34|22150.34|10
1634306540000|2021-10-15 14:02:20|22279.11|22159.11|22294.08|22174.08|22294.21|22174.21|22279.11|22159.11|10
1634306550000|2021-10-15 14:02:30|22296.3|22176.3|22299.78|22179.78|22300.59|22180.59|22296.3|22176.3|9
1634306560000|2021-10-15 14:02:40|22299.31|22179.31|22303.54|22183.54|22303.54|22183.54|22299.31|22179.31|10
1634306570000|2021-10-15 14:02:50|22302.25|22182.25|22292.35|22172.35|22302.25|22182.25|22292.35|22172.35|10
1634306580000|2021-10-15 14:03:00|22291.56|22171.56|22289.63|22169.63|22291.76|22171.76|22289.63|22169.63|10
1634306590000|2021-10-15 14:03:10|22286.91|22166.91|22287.2|22167.2|22289.42|22169.42|22286.18|22166.18|10
1634306600000|2021-10-15 14:03:20|22287.31|22167.31|22287.49|22167.49|22287.93|22167.93|22285.97|22165.97|10
1634306610000|2021-10-15 14:03:30|22287.02|22167.02|22278.86|22158.86|22287.02|22167.02|22277.49|22157.49|10
1634306620000|2021-10-15 14:03:40|22283.12|22163.12|22290.47|22170.47|22290.47|22170.47|22282.88|22162.88|10
1634306630000|2021-10-15 14:03:50|22291.45|22171.45|22294.8|22174.8|22296.46|22176.46|22291.45|22171.45|10
1634306640000|2021-10-15 14:04:00|22293.95|22173.95|22289.98|22169.98|22293.95|22173.95|22289.45|22169.45|9
1634306650000|2021-10-15 14:04:10|22290.32|22170.32|22298.03|22178.03|22298.37|22178.37|22290.32|22170.32|10
1634306660000|2021-10-15 14:04:20|22301.75|22181.75|22303.56|22183.56|22303.56|22183.56|22300.31|22180.31|10
1634306670000|2021-10-15 14:04:30|22303.37|22183.37|22311.08|22191.08|22311.08|22191.08|22302.85|22182.85|10
1634306680000|2021-10-15 14:04:40|22311.65|22191.65|22309.45|22189.45|22311.65|22191.65|22308.62|22188.62|10
1634306690000|2021-10-15 14:04:50|22310.45|22190.45|22312.6|22192.6|22314.76|22194.76|22310.2|22190.2|10
1634306700000|2021-10-15 14:05:00|22312.11|22192.11|22315|22195|22315|22195|22312.11|22192.11|9
1634306710000|2021-10-15 14:05:10|22315.63|22195.63|22314.12|22194.12|22316.1|22196.1|22314.12|22194.12|10
1634306720000|2021-10-15 14:05:20|22312.89|22192.89|22319.06|22199.06|22319.06|22199.06|22312.89|22192.89|10
1634306730000|2021-10-15 14:05:30|22319.75|22199.75|22333.84|22213.84|22333.84|22213.84|22319.75|22199.75|10
1634306740000|2021-10-15 14:05:40|22334.49|22214.49|22337.81|22217.81|22337.81|22217.81|22334.49|22214.49|10
1634306750000|2021-10-15 14:05:50|22339.71|22219.71|22341.53|22221.53|22342.17|22222.17|22339.71|22219.71|10
1634306760000|2021-10-15 14:06:00|22342.02|22222.02|22346.09|22226.09|22347.51|22227.51|22342.02|22222.02|10
1634306770000|2021-10-15 14:06:10|22346.87|22226.87|22348.49|22228.49|22349.16|22229.16|22346.87|22226.87|10
1634306780000|2021-10-15 14:06:20|22349.75|22229.75|22350.99|22230.99|22352.1|22232.1|22349.75|22229.75|10
1634306790000|2021-10-15 14:06:30|22349.35|22229.35|22344.39|22224.39|22349.35|22229.35|22344.39|22224.39|10
1634306800000|2021-10-15 14:06:40|22343.56|22223.56|22339.18|22219.18|22343.56|22223.56|22339.09|22219.09|10
1634306810000|2021-10-15 14:06:50|22339.05|22219.05|22345.76|22225.76|22345.76|22225.76|22338.82|22218.82|10
1634306820000|2021-10-15 14:07:00|22346.12|22226.12|22348.93|22228.93|22349.29|22229.29|22346.12|22226.12|10
1634306830000|2021-10-15 14:07:10|22349.54|22229.54|22356.3|22236.3|22356.3|22236.3|22349.52|22229.52|10
1634306840000|2021-10-15 14:07:20|22356.29|22236.29|22346.54|22226.54|22356.87|22236.87|22346.54|22226.54|10
1634306850000|2021-10-15 14:07:30|22345.92|22225.92|22344.7|22224.7|22346.46|22226.46|22344.26|22224.26|10
1634306860000|2021-10-15 14:07:40|22344.38|22224.38|22345.02|22225.02|22345.02|22225.02|22344.04|22224.04|10
1634306870000|2021-10-15 14:07:50|22346.86|22226.86|22348.17|22228.17|22349.53|22229.53|22346.86|22226.86|10
1634306880000|2021-10-15 14:08:00|22349.82|22229.82|22355.45|22235.45|22356.76|22236.76|22349.3|22229.3|10
1634306890000|2021-10-15 14:08:10|22354.56|22234.56|22342.29|22222.29|22354.56|22234.56|22342.29|22222.29|10
1634306900000|2021-10-15 14:08:20|22342.42|22222.42|22339.23|22219.23|22342.42|22222.42|22339.23|22219.23|10
1634306910000|2021-10-15 14:08:30|22336.74|22216.74|22329.34|22209.34|22336.74|22216.74|22329.34|22209.34|10
1634306920000|2021-10-15 14:08:40|22325.32|22205.32|22322.43|22202.43|22325.45|22205.45|22322.43|22202.43|10
1634306930000|2021-10-15 14:08:50|22322.7|22202.7|22321.95|22201.95|22323|22203|22321.91|22201.91|10
1634306940000|2021-10-15 14:09:00|22321.6|22201.6|22320.07|22200.07|22322.09|22202.09|22320.07|22200.07|10
1634306950000|2021-10-15 14:09:10|22320.74|22200.74|22325.17|22205.17|22325.17|22205.17|22320.74|22200.74|10
1634306960000|2021-10-15 14:09:20|22324.44|22204.44|22327.8|22207.8|22327.8|22207.8|22324.44|22204.44|10
1634306970000|2021-10-15 14:09:30|22328.49|22208.49|22330.72|22210.72|22331.89|22211.89|22328.49|22208.49|9
1634306980000|2021-10-15 14:09:40|22330.92|22210.92|22334.74|22214.74|22334.74|22214.74|22330.89|22210.89|10
1634306990000|2021-10-15 14:09:50|22335.03|22215.03|22334.84|22214.84|22335.93|22215.93|22334.68|22214.68|10
1634307000000|2021-10-15 14:10:00|22334.74|22214.74|22331.19|22211.19|22334.74|22214.74|22330.51|22210.51|10
1634307010000|2021-10-15 14:10:10|22331.43|22211.43|22334.04|22214.04|22334.04|22214.04|22331.43|22211.43|10
1634307020000|2021-10-15 14:10:20|22333.98|22213.98|22330.87|22210.87|22334.32|22214.32|22330.87|22210.87|10
1634307030000|2021-10-15 14:10:30|22331.29|22211.29|22333.39|22213.39|22333.39|22213.39|22330.23|22210.23|10
1634307040000|2021-10-15 14:10:40|22333.67|22213.67|22331.86|22211.86|22336.47|22216.47|22331.86|22211.86|10
1634307050000|2021-10-15 14:10:50|22333.62|22213.62|22332.74|22212.74|22333.62|22213.62|22331.09|22211.09|10
1634307060000|2021-10-15 14:11:00|22333.03|22213.03|22336.9|22216.9|22336.9|22216.9|22333.03|22213.03|10
1634307070000|2021-10-15 14:11:10|22336.84|22216.84|22333.97|22213.97|22337.02|22217.02|22333.97|22213.97|10
1634307080000|2021-10-15 14:11:20|22332.94|22212.94|22329.96|22209.96|22333.4|22213.4|22329.96|22209.96|10
1634307090000|2021-10-15 14:11:30|22329.46|22209.46|22331.06|22211.06|22331.06|22211.06|22328.55|22208.55|10
1634307100000|2021-10-15 14:11:40|22329.89|22209.89|22335.17|22215.17|22335.17|22215.17|22328.83|22208.83|10
1634307110000|2021-10-15 14:11:50|22335.33|22215.33|22339.25|22219.25|22339.25|22219.25|22335.33|22215.33|10
1634307120000|2021-10-15 14:12:00|22339.27|22219.27|22343.9|22223.9|22343.9|22223.9|22339.27|22219.27|10
1634307130000|2021-10-15 14:12:10|22345.23|22225.23|22350.24|22230.24|22350.24|22230.24|22345.23|22225.23|10
1634307140000|2021-10-15 14:12:20|22350.57|22230.57|22368.5|22248.5|22368.5|22248.5|22350.57|22230.57|10
1634307150000|2021-10-15 14:12:30|22368.53|22248.53|22357.3|22237.3|22369.43|22249.43|22357.3|22237.3|10
1634307160000|2021-10-15 14:12:40|22357.75|22237.75|22361.32|22241.32|22361.32|22241.32|22357.44|22237.44|10
1634307170000|2021-10-15 14:12:50|22362.59|22242.59|22362.89|22242.89|22362.89|22242.89|22360.99|22240.99|10
1634307180000|2021-10-15 14:13:00|22364.43|22244.43|22369.36|22249.36|22369.36|22249.36|22364.2|22244.2|10
1634307190000|2021-10-15 14:13:10|22369.43|22249.43|22373.27|22253.27|22373.27|22253.27|22369.43|22249.43|10
1634307200000|2021-10-15 14:13:20|22373.45|22253.45|22379.44|22259.44|22379.87|22259.87|22373.45|22253.45|10
1634307210000|2021-10-15 14:13:30|22377.57|22257.57|22376.28|22256.28|22378.07|22258.07|22376.28|22256.28|10
1634307220000|2021-10-15 14:13:40|22377.04|22257.04|22383.14|22263.14|22383.89|22263.89|22377.04|22257.04|10
1634307230000|2021-10-15 14:13:50|22383.95|22263.95|22390.67|22270.67|22390.67|22270.67|22383.95|22263.95|10
1634307240000|2021-10-15 14:14:00|22394.29|22274.29|22407.41|22287.41|22407.41|22287.41|22394.29|22274.29|10
1634307250000|2021-10-15 14:14:10|22406.11|22286.11|22406.78|22286.78|22408.9|22288.9|22406.11|22286.11|10
1634307260000|2021-10-15 14:14:20|22408.21|22288.21|22407.98|22287.98|22408.7|22288.7|22406.33|22286.33|10
1634307270000|2021-10-15 14:14:30|22407.64|22287.64|22412.46|22292.46|22412.46|22292.46|22407.57|22287.57|10
1634307280000|2021-10-15 14:14:40|22412.51|22292.51|22414.6|22294.6|22414.6|22294.6|22411.86|22291.86|10
1634307290000|2021-10-15 14:14:50|22414.67|22294.67|22417.42|22297.42|22417.93|22297.93|22414.67|22294.67|10
1634307300000|2021-10-15 14:15:00|22417.62|22297.62|22420.55|22300.55|22420.55|22300.55|22417.53|22297.53|9
1634307310000|2021-10-15 14:15:10|22420.63|22300.63|22424.52|22304.52|22424.52|22304.52|22420.63|22300.63|10
1634307320000|2021-10-15 14:15:20|22425.85|22305.85|22417.45|22297.45|22427.72|22307.72|22417.45|22297.45|10
1634307330000|2021-10-15 14:15:30|22415.08|22295.08|22425.95|22305.95|22428.35|22308.35|22415.08|22295.08|10
1634307340000|2021-10-15 14:15:40|22425.38|22305.38|22427.39|22307.39|22428.17|22308.17|22425.3|22305.3|10
1634307350000|2021-10-15 14:15:50|22427.67|22307.67|22425.04|22305.04|22428.74|22308.74|22425.04|22305.04|10
1634307360000|2021-10-15 14:16:00|22422.71|22302.71|22424.03|22304.03|22425.82|22305.82|22422.6|22302.6|10
1634307370000|2021-10-15 14:16:10|22425.2|22305.2|22423.43|22303.43|22425.22|22305.22|22423.43|22303.43|10
1634307380000|2021-10-15 14:16:20|22422.72|22302.72|22421.02|22301.02|22423.26|22303.26|22420.55|22300.55|10
1634307390000|2021-10-15 14:16:30|22421.63|22301.63|22421.2|22301.2|22421.63|22301.63|22417.52|22297.52|10
1634307400000|2021-10-15 14:16:40|22421.82|22301.82|22427.04|22307.04|22427.04|22307.04|22421.82|22301.82|10
1634307410000|2021-10-15 14:16:50|22426.95|22306.95|22422.98|22302.98|22427.35|22307.35|22422.3|22302.3|10
1634307420000|2021-10-15 14:17:00|22421.83|22301.83|22407.25|22287.25|22422.84|22302.84|22407.25|22287.25|10
1634307430000|2021-10-15 14:17:10|22406.48|22286.48|22396.7|22276.7|22406.48|22286.48|22395.36|22275.36|10
1634307440000|2021-10-15 14:17:20|22397.29|22277.29|22388.77|22268.77|22397.46|22277.46|22388.77|22268.77|10
1634307450000|2021-10-15 14:17:30|22388.66|22268.66|22388.44|22268.44|22388.66|22268.66|22386.23|22266.23|9
1634307460000|2021-10-15 14:17:40|22388.23|22268.23|22391.46|22271.46|22391.47|22271.47|22388.23|22268.23|10
1634307470000|2021-10-15 14:17:50|22391.48|22271.48|22392.32|22272.32|22393.69|22273.69|22391.48|22271.48|10
1634307480000|2021-10-15 14:18:00|22392.3|22272.3|22389.81|22269.81|22392.3|22272.3|22389.81|22269.81|10
1634307490000|2021-10-15 14:18:10|22390.64|22270.64|22385.64|22265.64|22390.8|22270.8|22384.81|22264.81|10
1634307500000|2021-10-15 14:18:20|22385.83|22265.83|22382.99|22262.99|22385.83|22265.83|22382.74|22262.74|10
1634307510000|2021-10-15 14:18:30|22380.98|22260.98|22349.98|22229.98|22380.98|22260.98|22349.98|22229.98|10
1634307520000|2021-10-15 14:18:40|22346.25|22226.25|22340.58|22220.58|22346.25|22226.25|22337.98|22217.98|10
1634307530000|2021-10-15 14:18:50|22344.35|22224.35|22346.65|22226.65|22348.81|22228.81|22344.35|22224.35|10
1634307540000|2021-10-15 14:19:00|22347.57|22227.57|22358.21|22238.21|22358.41|22238.41|22347.57|22227.57|10
1634307550000|2021-10-15 14:19:10|22358.07|22238.07|22369.24|22249.24|22369.24|22249.24|22358.07|22238.07|10
1634307560000|2021-10-15 14:19:20|22369.23|22249.23|22375.37|22255.37|22375.37|22255.37|22369.23|22249.23|10
1634307570000|2021-10-15 14:19:30|22374.48|22254.48|22379.82|22259.82|22379.82|22259.82|22374.48|22254.48|10
1634307580000|2021-10-15 14:19:40|22379.51|22259.51|22389.04|22269.04|22389.08|22269.08|22379.51|22259.51|10
1634307590000|2021-10-15 14:19:50|22389.76|22269.76|22394.52|22274.52|22394.52|22274.52|22389.76|22269.76|10
1634307600000|2021-10-15 14:20:00|22394.74|22274.74|22392.57|22272.57|22395.79|22275.79|22391.59|22271.59|10
1634307610000|2021-10-15 14:20:10|22393.1|22273.1|22391.1|22271.1|22393.38|22273.38|22390.87|22270.87|10
1634307620000|2021-10-15 14:20:20|22392.06|22272.06|22389.73|22269.73|22392.06|22272.06|22389.73|22269.73|10
1634307630000|2021-10-15 14:20:30|22390.65|22270.65|22387.2|22267.2|22390.65|22270.65|22386.39|22266.39|10
1634307640000|2021-10-15 14:20:40|22387.16|22267.16|22382.13|22262.13|22387.16|22267.16|22382.13|22262.13|10
1634307650000|2021-10-15 14:20:50|22381.82|22261.82|22381.57|22261.57|22381.82|22261.82|22380.14|22260.14|10
1634307660000|2021-10-15 14:21:00|22380.62|22260.62|22381|22261|22381.97|22261.97|22379.85|22259.85|10
1634307670000|2021-10-15 14:21:10|22380.72|22260.72|22380.69|22260.69|22381.89|22261.89|22380.18|22260.18|10
1634307680000|2021-10-15 14:21:20|22380.1|22260.1|22380.45|22260.45|22381.99|22261.99|22379.77|22259.77|9
1634307690000|2021-10-15 14:21:30|22381.67|22261.67|22388.59|22268.59|22388.79|22268.79|22381.61|22261.61|10
1634307700000|2021-10-15 14:21:40|22388.93|22268.93|22390.93|22270.93|22392.48|22272.48|22388.9|22268.9|10
1634307710000|2021-10-15 14:21:50|22390.36|22270.36|22387.26|22267.26|22390.42|22270.42|22386.62|22266.62|10
1634307720000|2021-10-15 14:22:00|22386.79|22266.79|22384.78|22264.78|22386.79|22266.79|22384.78|22264.78|9
1634307730000|2021-10-15 14:22:10|22384.7|22264.7|22382.81|22262.81|22384.7|22264.7|22382.81|22262.81|10
1634307740000|2021-10-15 14:22:20|22382.9|22262.9|22382.08|22262.08|22383.43|22263.43|22380.95|22260.95|10
1634307750000|2021-10-15 14:22:30|22381.73|22261.73|22383.77|22263.77|22383.77|22263.77|22381.69|22261.69|10
1634307760000|2021-10-15 14:22:40|22383.95|22263.95|22382.53|22262.53|22384|22264|22382.53|22262.53|10
1634307770000|2021-10-15 14:22:50|22383.36|22263.36|22386.3|22266.3|22386.3|22266.3|22381.94|22261.94|10
1634307780000|2021-10-15 14:23:00|22387.51|22267.51|22395.44|22275.44|22395.44|22275.44|22387.51|22267.51|10
1634307790000|2021-10-15 14:23:10|22395.1|22275.1|22389.67|22269.67|22395.38|22275.38|22389.67|22269.67|10
1634307800000|2021-10-15 14:23:20|22388.69|22268.69|22388.17|22268.17|22388.7|22268.7|22386.76|22266.76|10
1634307810000|2021-10-15 14:23:30|22388.42|22268.42|22389.01|22269.01|22389.01|22269.01|22386.83|22266.83|10
1634307820000|2021-10-15 14:23:40|22389.19|22269.19|22391.94|22271.94|22391.96|22271.96|22389.19|22269.19|10
1634307830000|2021-10-15 14:23:50|22391.73|22271.73|22393.43|22273.43|22393.56|22273.56|22391.73|22271.73|10
1634307840000|2021-10-15 14:24:00|22393.25|22273.25|22395.66|22275.66|22396.46|22276.46|22393.25|22273.25|9
1634307850000|2021-10-15 14:24:10|22395.91|22275.91|22399.51|22279.51|22399.51|22279.51|22395.91|22275.91|10
1634307860000|2021-10-15 14:24:20|22400.88|22280.88|22405.18|22285.18|22408.07|22288.07|22400.88|22280.88|10
1634307870000|2021-10-15 14:24:30|22405.22|22285.22|22402.28|22282.28|22405.22|22285.22|22400.63|22280.63|10
1634307880000|2021-10-15 14:24:40|22402.69|22282.69|22407.29|22287.29|22407.36|22287.36|22402.69|22282.69|10
1634307890000|2021-10-15 14:24:50|22406.53|22286.53|22410.83|22290.83|22411.49|22291.49|22406.53|22286.53|10
1634307900000|2021-10-15 14:25:00|22411.67|22291.67|22405.58|22285.58|22411.67|22291.67|22405.13|22285.13|10
1634307910000|2021-10-15 14:25:10|22403.47|22283.47|22395.18|22275.18|22403.47|22283.47|22395.18|22275.18|10
1634307920000|2021-10-15 14:25:20|22393.95|22273.95|22384.22|22264.22|22393.95|22273.95|22383.76|22263.76|10
1634307930000|2021-10-15 14:25:30|22382.78|22262.78|22376.34|22256.34|22382.78|22262.78|22376.34|22256.34|10
1634307940000|2021-10-15 14:25:40|22374.53|22254.53|22370.15|22250.15|22375.06|22255.06|22370.14|22250.14|10
1634307950000|2021-10-15 14:25:50|22370.88|22250.88|22359.8|22239.8|22370.88|22250.88|22359.41|22239.41|10
1634307960000|2021-10-15 14:26:00|22358.94|22238.94|22348.99|22228.99|22358.94|22238.94|22348.99|22228.99|10
1634307970000|2021-10-15 14:26:10|22346.75|22226.75|22339.68|22219.68|22346.75|22226.75|22339.52|22219.52|10
1634307980000|2021-10-15 14:26:20|22339.09|22219.09|22334.87|22214.87|22340.13|22220.13|22334.87|22214.87|10
1634307990000|2021-10-15 14:26:30|22334.55|22214.55|22337.22|22217.22|22337.99|22217.99|22334.55|22214.55|10
1634308000000|2021-10-15 14:26:40|22337.91|22217.91|22341.46|22221.46|22341.46|22221.46|22337.91|22217.91|10
1634308010000|2021-10-15 14:26:50|22341.28|22221.28|22341.87|22221.87|22343.95|22223.95|22341.28|22221.28|10
1634308020000|2021-10-15 14:27:00|22342.15|22222.15|22335.64|22215.64|22342.15|22222.15|22335.64|22215.64|10
1634308030000|2021-10-15 14:27:10|22335.75|22215.75|22337.53|22217.53|22337.69|22217.69|22335.39|22215.39|10
1634308040000|2021-10-15 14:27:20|22337.85|22217.85|22337.93|22217.93|22338|22218|22337.07|22217.07|10
1634308050000|2021-10-15 14:27:30|22339.28|22219.28|22341.09|22221.09|22341.38|22221.38|22339.28|22219.28|10
1634308060000|2021-10-15 14:27:40|22340.91|22220.91|22340.82|22220.82|22341.09|22221.09|22339.95|22219.95|10
1634308070000|2021-10-15 14:27:50|22341.14|22221.14|22348.32|22228.32|22348.32|22228.32|22341.14|22221.14|10
1634308080000|2021-10-15 14:28:00|22349.19|22229.19|22343.14|22223.14|22350.9|22230.9|22343.02|22223.02|10
1634308090000|2021-10-15 14:28:10|22341.45|22221.45|22334.45|22214.45|22341.45|22221.45|22333.31|22213.31|10
1634308100000|2021-10-15 14:28:20|22334.75|22214.75|22336.56|22216.56|22336.56|22216.56|22332.54|22212.54|9
1634308110000|2021-10-15 14:28:30|22337.1|22217.1|22339.48|22219.48|22340.01|22220.01|22337.1|22217.1|10
1634308120000|2021-10-15 14:28:40|22339.72|22219.72|22338.37|22218.37|22340.98|22220.98|22338.37|22218.37|10
1634308130000|2021-10-15 14:28:50|22337.5|22217.5|22333.67|22213.67|22337.5|22217.5|22333.27|22213.27|10
1634308140000|2021-10-15 14:29:00|22333.53|22213.53|22332.24|22212.24|22333.91|22213.91|22331.01|22211.01|10
1634308150000|2021-10-15 14:29:10|22332.3|22212.3|22331.28|22211.28|22334.28|22214.28|22331.28|22211.28|10
1634308160000|2021-10-15 14:29:20|22330.74|22210.74|22328.01|22208.01|22330.74|22210.74|22327.26|22207.26|10
1634308170000|2021-10-15 14:29:30|22327.31|22207.31|22322.75|22202.75|22333.24|22213.24|22322.75|22202.75|10
1634308180000|2021-10-15 14:29:40|22322.66|22202.66|22312.59|22192.59|22322.66|22202.66|22312.59|22192.59|10
1634308190000|2021-10-15 14:29:50|22311.7|22191.7|22308.65|22188.65|22311.7|22191.7|22308.04|22188.04|10
1634308200000|2021-10-15 14:30:00|22308.16|22188.16|22311.11|22191.11|22311.81|22191.81|22307.97|22187.97|10
1634308210000|2021-10-15 14:30:10|22310.99|22190.99|22310.9|22190.9|22312.85|22192.85|22310.36|22190.36|10
1634308220000|2021-10-15 14:30:20|22310.94|22190.94|22312.65|22192.65|22312.65|22192.65|22310.94|22190.94|10
1634308230000|2021-10-15 14:30:30|22312.24|22192.24|22321.48|22201.48|22321.48|22201.48|22312.24|22192.24|10
1634308240000|2021-10-15 14:30:40|22320.43|22200.43|22330.74|22210.74|22330.74|22210.74|22320.43|22200.43|10
1634308250000|2021-10-15 14:30:50|22329.88|22209.88|22332.41|22212.41|22333.71|22213.71|22329.88|22209.88|10
1634308260000|2021-10-15 14:31:00|22332.35|22212.35|22332.75|22212.75|22333.07|22213.07|22330.56|22210.56|10
1634308270000|2021-10-15 14:31:10|22331.63|22211.63|22331.81|22211.81|22332.4|22212.4|22331.32|22211.32|10
1634308280000|2021-10-15 14:31:20|22331.7|22211.7|22330.26|22210.26|22331.83|22211.83|22330.26|22210.26|10
1634308290000|2021-10-15 14:31:30|22330.21|22210.21|22331.15|22211.15|22331.67|22211.67|22330.21|22210.21|9
1634308300000|2021-10-15 14:31:40|22330.99|22210.99|22331.75|22211.75|22331.76|22211.76|22330.37|22210.37|10
1634308310000|2021-10-15 14:31:50|22331.88|22211.88|22325.3|22205.3|22331.88|22211.88|22325.3|22205.3|10
1634308320000|2021-10-15 14:32:00|22325.21|22205.21|22321.46|22201.46|22325.21|22205.21|22321.46|22201.46|10
1634308330000|2021-10-15 14:32:10|22321.35|22201.35|22320.17|22200.17|22321.97|22201.97|22320.17|22200.17|10
1634308340000|2021-10-15 14:32:20|22320.06|22200.06|22317.47|22197.47|22320.74|22200.74|22317.47|22197.47|10
1634308350000|2021-10-15 14:32:30|22316.91|22196.91|22312.73|22192.73|22316.91|22196.91|22312.73|22192.73|10
1634308360000|2021-10-15 14:32:40|22313.14|22193.14|22311.67|22191.67|22313.14|22193.14|22311.4|22191.4|10
1634308370000|2021-10-15 14:32:50|22311.56|22191.56|22310.09|22190.09|22311.56|22191.56|22310.03|22190.03|10
1634308380000|2021-10-15 14:33:00|22310.15|22190.15|22311.01|22191.01|22311.88|22191.88|22310.15|22190.15|10
1634308390000|2021-10-15 14:33:10|22310.63|22190.63|22312.07|22192.07|22312.33|22192.33|22309.87|22189.87|10
1634308400000|2021-10-15 14:33:20|22311.37|22191.37|22305.56|22185.56|22311.37|22191.37|22305.56|22185.56|10
1634308410000|2021-10-15 14:33:30|22305.96|22185.96|22304.74|22184.74|22306.27|22186.27|22304.74|22184.74|10
1634308420000|2021-10-15 14:33:40|22304.91|22184.91|22302.28|22182.28|22304.96|22184.96|22301.65|22181.65|10
1634308430000|2021-10-15 14:33:50|22302.48|22182.48|22298.42|22178.42|22302.48|22182.48|22298.42|22178.42|10
1634308440000|2021-10-15 14:34:00|22298.8|22178.8|22298.61|22178.61|22299.58|22179.58|22298.61|22178.61|10
1634308450000|2021-10-15 14:34:10|22298.85|22178.85|22302.57|22182.57|22302.57|22182.57|22298.85|22178.85|10
1634308460000|2021-10-15 14:34:20|22302.61|22182.61|22304.68|22184.68|22304.68|22184.68|22302.61|22182.61|10
1634308470000|2021-10-15 14:34:30|22304.49|22184.49|22304.98|22184.98|22305.29|22185.29|22303.82|22183.82|10
1634308480000|2021-10-15 14:34:40|22305.07|22185.07|22305.88|22185.88|22306.78|22186.78|22304.4|22184.4|10
1634308490000|2021-10-15 14:34:50|22306.42|22186.42|22303.44|22183.44|22306.42|22186.42|22303.44|22183.44|9
1634308500000|2021-10-15 14:35:00|22303.81|22183.81|22298.43|22178.43|22303.81|22183.81|22298.43|22178.43|10
1634308510000|2021-10-15 14:35:10|22298.83|22178.83|22297.82|22177.82|22298.83|22178.83|22296.87|22176.87|10
1634308520000|2021-10-15 14:35:20|22297.48|22177.48|22301.4|22181.4|22301.81|22181.81|22297.48|22177.48|10
1634308530000|2021-10-15 14:35:30|22301.62|22181.62|22304.28|22184.28|22304.4|22184.4|22301.62|22181.62|10
1634308540000|2021-10-15 14:35:40|22303.96|22183.96|22307.94|22187.94|22307.94|22187.94|22303.82|22183.82|10
1634308550000|2021-10-15 14:35:50|22308.18|22188.18|22310.71|22190.71|22310.71|22190.71|22308.18|22188.18|10
1634308560000|2021-10-15 14:36:00|22310.87|22190.87|22323.95|22203.95|22323.95|22203.95|22310.87|22190.87|9
1634308570000|2021-10-15 14:36:10|22324.84|22204.84|22327.31|22207.31|22329.37|22209.37|22324.84|22204.84|10
1634308580000|2021-10-15 14:36:20|22327.4|22207.4|22325|22205|22327.84|22207.84|22324.04|22204.04|10
1634308590000|2021-10-15 14:36:30|22324.77|22204.77|22323.78|22203.78|22325.33|22205.33|22323.78|22203.78|10
1634308600000|2021-10-15 14:36:40|22322.92|22202.92|22323.81|22203.81|22323.91|22203.91|22322.64|22202.64|10
1634308610000|2021-10-15 14:36:50|22322.76|22202.76|22320.79|22200.79|22324.71|22204.71|22320.79|22200.79|10
1634308620000|2021-10-15 14:37:00|22319.29|22199.29|22315.32|22195.32|22319.29|22199.29|22315.32|22195.32|10
1634308630000|2021-10-15 14:37:10|22314.53|22194.53|22313.23|22193.23|22314.82|22194.82|22312.01|22192.01|10
1634308640000|2021-10-15 14:37:20|22312.74|22192.74|22311.93|22191.93|22313.4|22193.4|22311.93|22191.93|10
1634308650000|2021-10-15 14:37:30|22311.84|22191.84|22311.37|22191.37|22312.6|22192.6|22311.37|22191.37|10
1634308660000|2021-10-15 14:37:40|22311.65|22191.65|22311.73|22191.73|22312.26|22192.26|22311.19|22191.19|10
1634308670000|2021-10-15 14:37:50|22312.28|22192.28|22311.79|22191.79|22312.61|22192.61|22311.49|22191.49|10
1634308680000|2021-10-15 14:38:00|22312.31|22192.31|22306.05|22186.05|22312.31|22192.31|22306.05|22186.05|10
1634308690000|2021-10-15 14:38:10|22306.25|22186.25|22307.37|22187.37|22307.54|22187.54|22305.76|22185.76|10
1634308700000|2021-10-15 14:38:20|22307.58|22187.58|22309.15|22189.15|22309.15|22189.15|22307.33|22187.33|10
1634308710000|2021-10-15 14:38:30|22309.28|22189.28|22309.35|22189.35|22310.37|22190.37|22308.28|22188.28|10
1634308720000|2021-10-15 14:38:40|22309.47|22189.47|22311.68|22191.68|22311.68|22191.68|22309.47|22189.47|10
1634308730000|2021-10-15 14:38:50|22311.42|22191.42|22309.99|22189.99|22311.42|22191.42|22309.62|22189.62|10
1634308740000|2021-10-15 14:39:00|22310.11|22190.11|22311.06|22191.06|22311.75|22191.75|22309.86|22189.86|9
1634308750000|2021-10-15 14:39:10|22310.85|22190.85|22309.42|22189.42|22310.85|22190.85|22309.42|22189.42|9
1634308760000|2021-10-15 14:39:20|22309.63|22189.63|22307.4|22187.4|22310.11|22190.11|22307.4|22187.4|9
1634308770000|2021-10-15 14:39:30|22306.8|22186.8|22309.17|22189.17|22309.44|22189.44|22306.8|22186.8|10
1634308780000|2021-10-15 14:39:40|22308.34|22188.34|22312.19|22192.19|22312.27|22192.27|22308.28|22188.28|10
1634308790000|2021-10-15 14:39:50|22312.23|22192.23|22312.28|22192.28|22312.75|22192.75|22311.56|22191.56|10
1634308800000|2021-10-15 14:40:00|22313.99|22193.99|22314.14|22194.14|22314.59|22194.59|22313.03|22193.03|9
1634308810000|2021-10-15 14:40:10|22314.37|22194.37|22314.84|22194.84|22315.02|22195.02|22313.63|22193.63|10
1634308820000|2021-10-15 14:40:20|22315.31|22195.31|22311.13|22191.13|22315.31|22195.31|22309.45|22189.45|10
1634308830000|2021-10-15 14:40:30|22310.93|22190.93|22313.92|22193.92|22314.38|22194.38|22309.67|22189.67|10
1634308840000|2021-10-15 14:40:40|22314.03|22194.03|22320.75|22200.75|22320.75|22200.75|22314.03|22194.03|9
1634308850000|2021-10-15 14:40:50|22320.77|22200.77|22325.9|22205.9|22326.03|22206.03|22320.22|22200.22|10
1634308860000|2021-10-15 14:41:00|22326.09|22206.09|22333.25|22213.25|22334.01|22214.01|22326.09|22206.09|10
1634308870000|2021-10-15 14:41:10|22334.12|22214.12|22335.95|22215.95|22335.95|22215.95|22333.12|22213.12|10
1634308880000|2021-10-15 14:41:20|22335.75|22215.75|22334.4|22214.4|22335.75|22215.75|22333.59|22213.59|10
1634308890000|2021-10-15 14:41:30|22334.19|22214.19|22332.67|22212.67|22334.19|22214.19|22332.67|22212.67|10
1634308900000|2021-10-15 14:41:40|22332.43|22212.43|22333.9|22213.9|22334.12|22214.12|22332.43|22212.43|10
1634308910000|2021-10-15 14:41:50|22333.85|22213.85|22330.25|22210.25|22333.86|22213.86|22330.25|22210.25|9
1634308920000|2021-10-15 14:42:00|22330.54|22210.54|22331.88|22211.88|22332.32|22212.32|22330.3|22210.3|10
1634308930000|2021-10-15 14:42:10|22331.57|22211.57|22331.88|22211.88|22333.63|22213.63|22331.57|22211.57|10
1634308940000|2021-10-15 14:42:20|22331.13|22211.13|22333.99|22213.99|22333.99|22213.99|22331.13|22211.13|10
1634308950000|2021-10-15 14:42:30|22333.76|22213.76|22332.77|22212.77|22333.76|22213.76|22332.46|22212.46|9
1634308960000|2021-10-15 14:42:40|22332.81|22212.81|22330.22|22210.22|22332.81|22212.81|22330.22|22210.22|10
1634308970000|2021-10-15 14:42:50|22330.51|22210.51|22322.76|22202.76|22330.51|22210.51|22322.76|22202.76|10
1634308980000|2021-10-15 14:43:00|22324.29|22204.29|22320.77|22200.77|22324.29|22204.29|22320.77|22200.77|10
1634308990000|2021-10-15 14:43:10|22321.04|22201.04|22318.14|22198.14|22321.89|22201.89|22318.14|22198.14|10
1634309000000|2021-10-15 14:43:20|22318.28|22198.28|22319.72|22199.72|22319.72|22199.72|22318.06|22198.06|10
1634309010000|2021-10-15 14:43:30|22320.41|22200.41|22321.72|22201.72|22321.72|22201.72|22320.05|22200.05|10
1634309020000|2021-10-15 14:43:40|22320.79|22200.79|22321.92|22201.92|22322.34|22202.34|22319.71|22199.71|10
1634309030000|2021-10-15 14:43:50|22322.21|22202.21|22321.18|22201.18|22323.48|22203.48|22321.18|22201.18|10
1634309040000|2021-10-15 14:44:00|22321.31|22201.31|22322.29|22202.29|22322.44|22202.44|22321.27|22201.27|10
1634309050000|2021-10-15 14:44:10|22323.24|22203.24|22321.94|22201.94|22323.36|22203.36|22321.53|22201.53|10
1634309060000|2021-10-15 14:44:20|22322.24|22202.24|22326.87|22206.87|22326.87|22206.87|22322.24|22202.24|10
1634309070000|2021-10-15 14:44:30|22326.79|22206.79|22329.22|22209.22|22329.22|22209.22|22326.79|22206.79|10
1634309080000|2021-10-15 14:44:40|22329.57|22209.57|22330.04|22210.04|22330.08|22210.08|22329.15|22209.15|10
1634309090000|2021-10-15 14:44:50|22330.07|22210.07|22332.89|22212.89|22332.89|22212.89|22329.73|22209.73|10
1634309100000|2021-10-15 14:45:00|22333.17|22213.17|22334.79|22214.79|22334.79|22214.79|22332.83|22212.83|10
1634309110000|2021-10-15 14:45:10|22334.45|22214.45|22337.3|22217.3|22337.51|22217.51|22334.45|22214.45|9
1634309120000|2021-10-15 14:45:20|22337.97|22217.97|22337.61|22217.61|22337.97|22217.97|22336.59|22216.59|10
1634309130000|2021-10-15 14:45:30|22338.28|22218.28|22339.15|22219.15|22339.15|22219.15|22337.4|22217.4|10
1634309140000|2021-10-15 14:45:40|22339.22|22219.22|22339.38|22219.38|22340.5|22220.5|22338.88|22218.88|10
1634309150000|2021-10-15 14:45:50|22339.3|22219.3|22340.37|22220.37|22340.37|22220.37|22339.26|22219.26|10
1634309160000|2021-10-15 14:46:00|22340.76|22220.76|22341|22221|22341.69|22221.69|22339.97|22219.97|10
1634309170000|2021-10-15 14:46:10|22340.38|22220.38|22337.23|22217.23|22342.33|22222.33|22337.23|22217.23|10
1634309180000|2021-10-15 14:46:20|22337.85|22217.85|22330.89|22210.89|22337.85|22217.85|22330.89|22210.89|10
1634309190000|2021-10-15 14:46:30|22330.86|22210.86|22327.76|22207.76|22330.86|22210.86|22327.76|22207.76|9
1634309200000|2021-10-15 14:46:40|22326.48|22206.48|22327.51|22207.51|22327.6|22207.6|22325.59|22205.59|9
1634309210000|2021-10-15 14:46:50|22327.29|22207.29|22324.65|22204.65|22327.31|22207.31|22324.65|22204.65|10
1634309220000|2021-10-15 14:47:00|22324.64|22204.64|22325.94|22205.94|22326.21|22206.21|22324.3|22204.3|10
1634309230000|2021-10-15 14:47:10|22326.28|22206.28|22328.15|22208.15|22328.16|22208.16|22326.28|22206.28|10
1634309240000|2021-10-15 14:47:20|22327.99|22207.99|22329.28|22209.28|22329.28|22209.28|22326.86|22206.86|10
1634309250000|2021-10-15 14:47:30|22329.56|22209.56|22332.31|22212.31|22332.31|22212.31|22329.56|22209.56|10
1634309260000|2021-10-15 14:47:40|22332.67|22212.67|22335.65|22215.65|22336.13|22216.13|22332.67|22212.67|10
1634309270000|2021-10-15 14:47:50|22335.57|22215.57|22336.42|22216.42|22336.42|22216.42|22335.37|22215.37|10
1634309280000|2021-10-15 14:48:00|22337.85|22217.85|22340.56|22220.56|22340.63|22220.63|22337.85|22217.85|10
1634309290000|2021-10-15 14:48:10|22340.87|22220.87|22342.66|22222.66|22342.66|22222.66|22340.55|22220.55|10
1634309300000|2021-10-15 14:48:20|22342.67|22222.67|22343.86|22223.86|22343.86|22223.86|22342.67|22222.67|8
1634309310000|2021-10-15 14:48:30|22343.59|22223.59|22344.12|22224.12|22344.55|22224.55|22343.59|22223.59|10
1634309320000|2021-10-15 14:48:40|22344.41|22224.41|22346.02|22226.02|22346.02|22226.02|22342.79|22222.79|10
1634309330000|2021-10-15 14:48:50|22346.45|22226.45|22347.94|22227.94|22348.64|22228.64|22346.41|22226.41|10
1634309340000|2021-10-15 14:49:00|22348.42|22228.42|22349.54|22229.54|22349.64|22229.64|22348.04|22228.04|10
1634309350000|2021-10-15 14:49:10|22349.53|22229.53|22348.45|22228.45|22349.53|22229.53|22348.27|22228.27|8
1634309360000|2021-10-15 14:49:20|22348.63|22228.63|22349.31|22229.31|22349.4|22229.4|22348.31|22228.31|10
1634309370000|2021-10-15 14:49:30|22349.7|22229.7|22349.47|22229.47|22350.04|22230.04|22348.97|22228.97|10
1634309380000|2021-10-15 14:49:40|22348.95|22228.95|22347.82|22227.82|22349.52|22229.52|22347.82|22227.82|10
1634309390000|2021-10-15 14:49:50|22348.81|22228.81|22346.27|22226.27|22348.81|22228.81|22346.27|22226.27|10
1634309400000|2021-10-15 14:50:00|22346.14|22226.14|22347.24|22227.24|22347.24|22227.24|22346.14|22226.14|10
1634309410000|2021-10-15 14:50:10|22346.82|22226.82|22348.06|22228.06|22348.06|22228.06|22346.5|22226.5|10
1634309420000|2021-10-15 14:50:20|22348.9|22228.9|22350.42|22230.42|22350.42|22230.42|22348.9|22228.9|9
1634309430000|2021-10-15 14:50:30|22350.72|22230.72|22351.56|22231.56|22351.71|22231.71|22350.72|22230.72|9
1634309440000|2021-10-15 14:50:40|22350.98|22230.98|22352.28|22232.28|22352.29|22232.29|22350.94|22230.94|9
1634309450000|2021-10-15 14:50:50|22352.61|22232.61|22353.12|22233.12|22353.22|22233.22|22351.91|22231.91|10
1634309460000|2021-10-15 14:51:00|22353.43|22233.43|22353.4|22233.4|22353.66|22233.66|22352.97|22232.97|10
1634309470000|2021-10-15 14:51:10|22353.43|22233.43|22352.67|22232.67|22353.43|22233.43|22352.29|22232.29|10
1634309480000|2021-10-15 14:51:20|22352.64|22232.64|22353.86|22233.86|22354.02|22234.02|22352.56|22232.56|9
1634309490000|2021-10-15 14:51:30|22352.98|22232.98|22354.26|22234.26|22354.26|22234.26|22352.82|22232.82|10
1634309500000|2021-10-15 14:51:40|22354.03|22234.03|22357.31|22237.31|22357.87|22237.87|22354.03|22234.03|10
1634309510000|2021-10-15 14:51:50|22356.64|22236.64|22360.86|22240.86|22361.25|22241.25|22356.47|22236.47|10
1634309520000|2021-10-15 14:52:00|22360.79|22240.79|22360.27|22240.27|22361.65|22241.65|22360.18|22240.18|10
1634309530000|2021-10-15 14:52:10|22360.23|22240.23|22363.12|22243.12|22363.12|22243.12|22360.23|22240.23|10
1634309540000|2021-10-15 14:52:20|22363.6|22243.6|22364.88|22244.88|22365.66|22245.66|22363.6|22243.6|10
1634309550000|2021-10-15 14:52:30|22365.16|22245.16|22367.51|22247.51|22367.51|22247.51|22365.16|22245.16|9
1634309560000|2021-10-15 14:52:40|22367.38|22247.38|22366.21|22246.21|22367.38|22247.38|22366.11|22246.11|10
1634309570000|2021-10-15 14:52:50|22365.58|22245.58|22367.85|22247.85|22367.85|22247.85|22365.58|22245.58|10
1634309580000|2021-10-15 14:53:00|22367.72|22247.72|22364.51|22244.51|22368.23|22248.23|22364.46|22244.46|10
1634309590000|2021-10-15 14:53:10|22364.63|22244.63|22366.46|22246.46|22366.64|22246.64|22363.38|22243.38|10
1634309600000|2021-10-15 14:53:20|22366.56|22246.56|22368.78|22248.78|22368.78|22248.78|22366.32|22246.32|10
1634309610000|2021-10-15 14:53:30|22369.2|22249.2|22370.88|22250.88|22370.88|22250.88|22369.15|22249.15|10
1634309620000|2021-10-15 14:53:40|22370.82|22250.82|22373.54|22253.54|22373.79|22253.79|22370.62|22250.62|10
1634309630000|2021-10-15 14:53:50|22373.48|22253.48|22374.41|22254.41|22374.41|22254.41|22371.52|22251.52|10
1634309640000|2021-10-15 14:54:00|22374.2|22254.2|22376.57|22256.57|22376.67|22256.67|22373.37|22253.37|10
1634309650000|2021-10-15 14:54:10|22376.89|22256.89|22377.85|22257.85|22379.61|22259.61|22376.89|22256.89|10
1634309660000|2021-10-15 14:54:20|22378.65|22258.65|22382.27|22262.27|22382.27|22262.27|22377.99|22257.99|10
1634309670000|2021-10-15 14:54:30|22382.23|22262.23|22384.07|22264.07|22384.74|22264.74|22381.74|22261.74|10
1634309680000|2021-10-15 14:54:40|22383.88|22263.88|22375.28|22255.28|22384.13|22264.13|22375.28|22255.28|10
1634309690000|2021-10-15 14:54:50|22375.71|22255.71|22378.12|22258.12|22380.67|22260.67|22375.71|22255.71|10
1634309700000|2021-10-15 14:55:00|22378.48|22258.48|22371.46|22251.46|22378.48|22258.48|22371.46|22251.46|10
1634309710000|2021-10-15 14:55:10|22372.41|22252.41|22365.41|22245.41|22372.41|22252.41|22365.41|22245.41|10
1634309720000|2021-10-15 14:55:20|22365.48|22245.48|22362.15|22242.15|22365.48|22245.48|22361.97|22241.97|9
1634309730000|2021-10-15 14:55:30|22362.56|22242.56|22365.27|22245.27|22365.51|22245.51|22362.56|22242.56|9
1634309740000|2021-10-15 14:55:40|22364.75|22244.75|22367.69|22247.69|22367.76|22247.76|22364.75|22244.75|10
1634309750000|2021-10-15 14:55:50|22367.42|22247.42|22371.7|22251.7|22371.95|22251.95|22367.42|22247.42|10
1634309760000|2021-10-15 14:56:00|22372.24|22252.24|22372.84|22252.84|22373.88|22253.88|22372.24|22252.24|10
1634309770000|2021-10-15 14:56:10|22373.3|22253.3|22370.69|22250.69|22373.3|22253.3|22370.69|22250.69|10
1634309780000|2021-10-15 14:56:20|22370.58|22250.58|22367.99|22247.99|22370.6|22250.6|22367.99|22247.99|10
1634309790000|2021-10-15 14:56:30|22367.89|22247.89|22364.31|22244.31|22367.89|22247.89|22364.31|22244.31|10
1634309800000|2021-10-15 14:56:40|22361.72|22241.72|22367.44|22247.44|22367.44|22247.44|22361.54|22241.54|10
1634309810000|2021-10-15 14:56:50|22366.71|22246.71|22370.12|22250.12|22370.12|22250.12|22366.71|22246.71|9
1634309820000|2021-10-15 14:57:00|22370.06|22250.06|22372.15|22252.15|22372.29|22252.29|22370.06|22250.06|10
1634309830000|2021-10-15 14:57:10|22372.17|22252.17|22376.67|22256.67|22376.67|22256.67|22371.09|22251.09|10
1634309840000|2021-10-15 14:57:20|22377.43|22257.43|22376.12|22256.12|22377.43|22257.43|22375.53|22255.53|10
1634309850000|2021-10-15 14:57:30|22375.85|22255.85|22372.54|22252.54|22375.85|22255.85|22372.54|22252.54|10
1634309860000|2021-10-15 14:57:40|22372.21|22252.21|22371.77|22251.77|22372.24|22252.24|22371.37|22251.37|10
1634309870000|2021-10-15 14:57:50|22370.62|22250.62|22370.23|22250.23|22371.02|22251.02|22369.86|22249.86|10
1634309880000|2021-10-15 14:58:00|22370.1|22250.1|22370.18|22250.18|22371.45|22251.45|22370.1|22250.1|10
1634309890000|2021-10-15 14:58:10|22369.96|22249.96|22371.61|22251.61|22371.61|22251.61|22368.51|22248.51|10
1634309900000|2021-10-15 14:58:20|22372.05|22252.05|22377.01|22257.01|22377.01|22257.01|22372.05|22252.05|10
1634309910000|2021-10-15 14:58:30|22376.93|22256.93|22373.14|22253.14|22376.93|22256.93|22372.82|22252.82|10
1634309920000|2021-10-15 14:58:40|22373.47|22253.47|22370.19|22250.19|22373.79|22253.79|22370.19|22250.19|9
1634309930000|2021-10-15 14:58:50|22369.16|22249.16|22367.35|22247.35|22369.16|22249.16|22367.35|22247.35|9
1634309940000|2021-10-15 14:59:00|22366.88|22246.88|22364.22|22244.22|22366.88|22246.88|22363.2|22243.2|9
1634309950000|2021-10-15 14:59:10|22364.07|22244.07|22366.62|22246.62|22367.22|22247.22|22363.67|22243.67|10
1634309960000|2021-10-15 14:59:20|22366.21|22246.21|22370.04|22250.04|22370.04|22250.04|22366.21|22246.21|10
1634309970000|2021-10-15 14:59:30|22369.83|22249.83|22372.89|22252.89|22372.89|22252.89|22369.61|22249.61|10
1634309980000|2021-10-15 14:59:40|22372.94|22252.94|22373.54|22253.54|22373.86|22253.86|22372.94|22252.94|10
1634309990000|2021-10-15 14:59:50|22373.14|22253.14|22372.62|22252.62|22374.19|22254.19|22372.62|22252.62|10
1634310000000|2021-10-15 15:00:00|22372.69|22252.69|22375.35|22255.35|22375.35|22255.35|22372.69|22252.69|10
1634310010000|2021-10-15 15:00:10|22374.54|22254.54|22376.35|22256.35|22376.35|22256.35|22374.54|22254.54|10
1634310020000|2021-10-15 15:00:20|22377.2|22257.2|22377.86|22257.86|22379.07|22259.07|22376.92|22256.92|8
1634310030000|2021-10-15 15:00:30|22376.51|22256.51|22376.76|22256.76|22376.86|22256.86|22374.56|22254.56|9
1634310040000|2021-10-15 15:00:40|22376.49|22256.49|22379.56|22259.56|22381.28|22261.28|22376.49|22256.49|10
1634310050000|2021-10-15 15:00:50|22378.65|22258.65|22380.23|22260.23|22381.14|22261.14|22378.65|22258.65|10
1634310060000|2021-10-15 15:01:00|22380.46|22260.46|22379.89|22259.89|22380.46|22260.46|22379.15|22259.15|10
1634310070000|2021-10-15 15:01:10|22380.05|22260.05|22375.92|22255.92|22380.05|22260.05|22375.52|22255.52|10
1634310080000|2021-10-15 15:01:20|22376.11|22256.11|22374.63|22254.63|22376.11|22256.11|22374.63|22254.63|10
1634310090000|2021-10-15 15:01:30|22374.34|22254.34|22368.86|22248.86|22375.65|22255.65|22368.86|22248.86|10
1634310100000|2021-10-15 15:01:40|22368.16|22248.16|22364.49|22244.49|22368.16|22248.16|22364.49|22244.49|10
1634310110000|2021-10-15 15:01:50|22364.42|22244.42|22358.5|22238.5|22364.42|22244.42|22358.5|22238.5|10
1634310120000|2021-10-15 15:02:00|22357.14|22237.14|22358.17|22238.17|22358.17|22238.17|22356.72|22236.72|10
1634310130000|2021-10-15 15:02:10|22357.48|22237.48|22359.42|22239.42|22359.42|22239.42|22357.19|22237.19|10
1634310140000|2021-10-15 15:02:20|22359.62|22239.62|22359.81|22239.81|22360.34|22240.34|22358.51|22238.51|10
1634310150000|2021-10-15 15:02:30|22359.55|22239.55|22360.69|22240.69|22360.69|22240.69|22359.55|22239.55|10
1634310160000|2021-10-15 15:02:40|22361.32|22241.32|22361.43|22241.43|22361.82|22241.82|22359.96|22239.96|10
1634310170000|2021-10-15 15:02:50|22361.53|22241.53|22359.52|22239.52|22362.23|22242.23|22358.62|22238.62|10
1634310180000|2021-10-15 15:03:00|22358.77|22238.77|22359.36|22239.36|22359.7|22239.7|22358.21|22238.21|9
1634310190000|2021-10-15 15:03:10|22358.6|22238.6|22358.11|22238.11|22358.95|22238.95|22358.11|22238.11|10
1634310200000|2021-10-15 15:03:20|22358.05|22238.05|22355.94|22235.94|22358.05|22238.05|22354.82|22234.82|10
1634310210000|2021-10-15 15:03:30|22356.9|22236.9|22357.31|22237.31|22357.49|22237.49|22355.74|22235.74|9
1634310220000|2021-10-15 15:03:40|22357.84|22237.84|22356.22|22236.22|22361.7|22241.7|22356.22|22236.22|10
1634310230000|2021-10-15 15:03:50|22356.28|22236.28|22364.07|22244.07|22364.07|22244.07|22355.11|22235.11|10
1634310240000|2021-10-15 15:04:00|22364.7|22244.7|22372.41|22252.41|22372.41|22252.41|22364.7|22244.7|10
1634310250000|2021-10-15 15:04:10|22372.2|22252.2|22379.03|22259.03|22379.03|22259.03|22372.2|22252.2|10
1634310260000|2021-10-15 15:04:20|22378.69|22258.69|22378.97|22258.97|22379.26|22259.26|22378.41|22258.41|10
1634310270000|2021-10-15 15:04:30|22379.96|22259.96|22381.16|22261.16|22382.09|22262.09|22379.96|22259.96|10
1634310280000|2021-10-15 15:04:40|22381.18|22261.18|22381.2|22261.2|22385.26|22265.26|22381.18|22261.18|10
1634310290000|2021-10-15 15:04:50|22381.59|22261.59|22377.13|22257.13|22381.93|22261.93|22377.13|22257.13|10
1634310300000|2021-10-15 15:05:00|22376.69|22256.69|22375.15|22255.15|22377.03|22257.03|22375.15|22255.15|10
1634310310000|2021-10-15 15:05:10|22375.75|22255.75|22375.07|22255.07|22376.69|22256.69|22374.42|22254.42|10
1634310320000|2021-10-15 15:05:20|22374.85|22254.85|22373.82|22253.82|22374.85|22254.85|22373.16|22253.16|10
1634310330000|2021-10-15 15:05:30|22374.16|22254.16|22374.8|22254.8|22375.29|22255.29|22374.1|22254.1|10
1634310340000|2021-10-15 15:05:40|22376.18|22256.18|22375|22255|22376.25|22256.25|22375|22255|9
1634310350000|2021-10-15 15:05:50|22374.88|22254.88|22377.61|22257.61|22377.61|22257.61|22374.88|22254.88|9
1634310360000|2021-10-15 15:06:00|22377.36|22257.36|22379.33|22259.33|22379.33|22259.33|22377.36|22257.36|10
1634310370000|2021-10-15 15:06:10|22379.58|22259.58|22383.02|22263.02|22383.02|22263.02|22379.58|22259.58|10
1634310380000|2021-10-15 15:06:20|22382.28|22262.28|22383.58|22263.58|22383.73|22263.73|22381.62|22261.62|10
1634310390000|2021-10-15 15:06:30|22383.53|22263.53|22384.56|22264.56|22384.93|22264.93|22383.53|22263.53|9
1634310400000|2021-10-15 15:06:40|22384.52|22264.52|22387.48|22267.48|22387.48|22267.48|22384.37|22264.37|10
1634310410000|2021-10-15 15:06:50|22388.07|22268.07|22390.48|22270.48|22390.48|22270.48|22388.07|22268.07|10
1634310420000|2021-10-15 15:07:00|22391.09|22271.09|22397.9|22277.9|22398.43|22278.43|22391.09|22271.09|10
1634310430000|2021-10-15 15:07:10|22402.7|22282.7|22415.93|22295.93|22415.93|22295.93|22402.7|22282.7|10
1634310440000|2021-10-15 15:07:20|22419.94|22299.94|22432.86|22312.86|22433.03|22313.03|22419.94|22299.94|10
1634310450000|2021-10-15 15:07:30|22433.3|22313.3|22448.03|22328.03|22449.94|22329.94|22433.3|22313.3|10
1634310460000|2021-10-15 15:07:40|22455.05|22335.05|22452.76|22332.76|22455.49|22335.49|22452.76|22332.76|10
1634310470000|2021-10-15 15:07:50|22452.56|22332.56|22439.91|22319.91|22452.56|22332.56|22439.91|22319.91|10
1634310480000|2021-10-15 15:08:00|22437.1|22317.1|22432.02|22312.02|22437.1|22317.1|22425.6|22305.6|10
1634310490000|2021-10-15 15:08:10|22431.8|22311.8|22443.51|22323.51|22443.67|22323.67|22431.72|22311.72|10
1634310500000|2021-10-15 15:08:20|22443.81|22323.81|22453.67|22333.67|22453.67|22333.67|22443.81|22323.81|10
1634310510000|2021-10-15 15:08:30|22453.74|22333.74|22450.08|22330.08|22454.24|22334.24|22449.24|22329.24|9
1634310520000|2021-10-15 15:08:40|22449.3|22329.3|22441.45|22321.45|22449.3|22329.3|22441.24|22321.24|10
1634310530000|2021-10-15 15:08:50|22441.26|22321.26|22440.14|22320.14|22441.61|22321.61|22439.71|22319.71|10
1634310540000|2021-10-15 15:09:00|22440.15|22320.15|22432.59|22312.59|22440.51|22320.51|22432.59|22312.59|10
1634310550000|2021-10-15 15:09:10|22432.62|22312.62|22431.16|22311.16|22434.64|22314.64|22431.16|22311.16|10
1634310560000|2021-10-15 15:09:20|22432.73|22312.73|22446.06|22326.06|22446.06|22326.06|22432.73|22312.73|10
1634310570000|2021-10-15 15:09:30|22447.57|22327.57|22460.77|22340.77|22461.93|22341.93|22447.49|22327.49|10
1634310580000|2021-10-15 15:09:40|22456.83|22336.83|22468.37|22348.37|22471.16|22351.16|22456.6|22336.6|10
1634310590000|2021-10-15 15:09:50|22467.39|22347.39|22466.54|22346.54|22475|22355|22466.09|22346.09|10
1634310600000|2021-10-15 15:10:00|22467.27|22347.27|22475.91|22355.91|22477.34|22357.34|22467.27|22347.27|10
1634310610000|2021-10-15 15:10:10|22475.47|22355.47|22474.79|22354.79|22475.47|22355.47|22474.15|22354.15|10
1634310620000|2021-10-15 15:10:20|22474.58|22354.58|22477.34|22357.34|22477.34|22357.34|22474.37|22354.37|10
1634310630000|2021-10-15 15:10:30|22478.09|22358.09|22482.54|22362.54|22482.54|22362.54|22476.49|22356.49|10
1634310640000|2021-10-15 15:10:40|22482.45|22362.45|22491.16|22371.16|22491.16|22371.16|22482.18|22362.18|10
1634310650000|2021-10-15 15:10:50|22490.03|22370.03|22479.8|22359.8|22491.07|22371.07|22479.8|22359.8|10
1634310660000|2021-10-15 15:11:00|22479.86|22359.86|22456.06|22336.06|22479.86|22359.86|22456.06|22336.06|10
1634310670000|2021-10-15 15:11:10|22456.76|22336.76|22447.08|22327.08|22456.76|22336.76|22445.9|22325.9|10
1634310680000|2021-10-15 15:11:20|22446.52|22326.52|22447.43|22327.43|22447.68|22327.68|22446.37|22326.37|10
1634310690000|2021-10-15 15:11:30|22447.38|22327.38|22441.69|22321.69|22447.38|22327.38|22440.18|22320.18|10
1634310700000|2021-10-15 15:11:40|22442.09|22322.09|22435.09|22315.09|22442.09|22322.09|22435.03|22315.03|10
1634310710000|2021-10-15 15:11:50|22436.15|22316.15|22438.26|22318.26|22442.04|22322.04|22433.83|22313.83|10
1634310720000|2021-10-15 15:12:00|22439.3|22319.3|22450.95|22330.95|22450.95|22330.95|22439.3|22319.3|10
1634310730000|2021-10-15 15:12:10|22451.24|22331.24|22454.95|22334.95|22455.5|22335.5|22450.28|22330.28|10
1634310740000|2021-10-15 15:12:20|22455.15|22335.15|22452.6|22332.6|22455.15|22335.15|22450.79|22330.79|10
1634310750000|2021-10-15 15:12:30|22452.2|22332.2|22453.82|22333.82|22455.89|22335.89|22452.2|22332.2|10
1634310760000|2021-10-15 15:12:40|22453.76|22333.76|22455.52|22335.52|22455.52|22335.52|22453.76|22333.76|10
1634310770000|2021-10-15 15:12:50|22456.21|22336.21|22462.5|22342.5|22462.5|22342.5|22456.21|22336.21|10
1634310780000|2021-10-15 15:13:00|22462.48|22342.48|22461.63|22341.63|22463.96|22343.96|22461.63|22341.63|9
1634310790000|2021-10-15 15:13:10|22459.39|22339.39|22449.82|22329.82|22460.35|22340.35|22449.82|22329.82|10
1634310800000|2021-10-15 15:13:20|22450.03|22330.03|22432.85|22312.85|22450.03|22330.03|22431.33|22311.33|10
1634310810000|2021-10-15 15:13:30|22430.17|22310.17|22431.83|22311.83|22431.85|22311.85|22428.07|22308.07|10
1634310820000|2021-10-15 15:13:40|22430.98|22310.98|22447.35|22327.35|22447.35|22327.35|22430.31|22310.31|10
1634310830000|2021-10-15 15:13:50|22446.65|22326.65|22466.68|22346.68|22466.68|22346.68|22446.65|22326.65|10
1634310840000|2021-10-15 15:14:00|22466.18|22346.18|22461.73|22341.73|22468.56|22348.56|22461.73|22341.73|10
1634310850000|2021-10-15 15:14:10|22461.86|22341.86|22467.26|22347.26|22468.32|22348.32|22461.86|22341.86|10
1634310860000|2021-10-15 15:14:20|22466.73|22346.73|22461.21|22341.21|22466.73|22346.73|22460.18|22340.18|10
1634310870000|2021-10-15 15:14:30|22461.32|22341.32|22460.31|22340.31|22461.93|22341.93|22459.78|22339.78|10
1634310880000|2021-10-15 15:14:40|22460.75|22340.75|22460.93|22340.93|22462.75|22342.75|22459.99|22339.99|10
1634310890000|2021-10-15 15:14:50|22461.1|22341.1|22462.97|22342.97|22464.75|22344.75|22460.97|22340.97|10
1634310900000|2021-10-15 15:15:00|22462.25|22342.25|22451.52|22331.52|22464.45|22344.45|22451.52|22331.52|10
1634310910000|2021-10-15 15:15:10|22451.05|22331.05|22448.24|22328.24|22451.9|22331.9|22448.24|22328.24|10
1634310920000|2021-10-15 15:15:20|22448.32|22328.32|22452.82|22332.82|22452.82|22332.82|22448.32|22328.32|10
1634310930000|2021-10-15 15:15:30|22453.87|22333.87|22455.84|22335.84|22455.99|22335.99|22453.87|22333.87|10
1634310940000|2021-10-15 15:15:40|22456.49|22336.49|22453.44|22333.44|22456.49|22336.49|22453.44|22333.44|10
1634310950000|2021-10-15 15:15:50|22453.25|22333.25|22440.63|22320.63|22453.25|22333.25|22440.63|22320.63|10
1634310960000|2021-10-15 15:16:00|22440.74|22320.74|22439.82|22319.82|22441.75|22321.75|22439.82|22319.82|10
1634310970000|2021-10-15 15:16:10|22439.25|22319.25|22438.58|22318.58|22439.59|22319.59|22438.11|22318.11|10
1634310980000|2021-10-15 15:16:20|22437.69|22317.69|22440.16|22320.16|22441.62|22321.62|22437.69|22317.69|10
1634310990000|2021-10-15 15:16:30|22440.58|22320.58|22447.78|22327.78|22447.78|22327.78|22440.58|22320.58|10
1634311000000|2021-10-15 15:16:40|22448.92|22328.92|22460.92|22340.92|22460.92|22340.92|22448.92|22328.92|10
1634311010000|2021-10-15 15:16:50|22462.85|22342.85|22477.14|22357.14|22477.14|22357.14|22462.85|22342.85|10
1634311020000|2021-10-15 15:17:00|22478.95|22358.95|22485.23|22365.23|22485.23|22365.23|22477.88|22357.88|10
1634311030000|2021-10-15 15:17:10|22483.98|22363.98|22486.75|22366.75|22487.62|22367.62|22483.98|22363.98|10
1634311040000|2021-10-15 15:17:20|22486.74|22366.74|22479.86|22359.86|22486.74|22366.74|22479.86|22359.86|10
1634311050000|2021-10-15 15:17:30|22480.79|22360.79|22484.35|22364.35|22484.35|22364.35|22480.02|22360.02|10
1634311060000|2021-10-15 15:17:40|22484.44|22364.44|22480.15|22360.15|22485.28|22365.28|22480.15|22360.15|10
1634311070000|2021-10-15 15:17:50|22476.87|22356.87|22463.07|22343.07|22476.96|22356.96|22463.07|22343.07|10
1634311080000|2021-10-15 15:18:00|22463.86|22343.86|22470.81|22350.81|22470.81|22350.81|22463.86|22343.86|10
1634311090000|2021-10-15 15:18:10|22471.93|22351.93|22472.35|22352.35|22475.08|22355.08|22471.66|22351.66|10
1634311100000|2021-10-15 15:18:20|22471.88|22351.88|22466.31|22346.31|22471.88|22351.88|22466.06|22346.06|10
1634311110000|2021-10-15 15:18:30|22469.95|22349.95|22467.41|22347.41|22470.99|22350.99|22467.41|22347.41|9
1634311120000|2021-10-15 15:18:40|22467.65|22347.65|22458.84|22338.84|22467.65|22347.65|22458.84|22338.84|10
1634311130000|2021-10-15 15:18:50|22458.38|22338.38|22458.06|22338.06|22458.86|22338.86|22456.35|22336.35|10
1634311140000|2021-10-15 15:19:00|22458.82|22338.82|22461.85|22341.85|22462.03|22342.03|22458.82|22338.82|10
1634311150000|2021-10-15 15:19:10|22462.1|22342.1|22462.73|22342.73|22463.07|22343.07|22462.1|22342.1|10
1634311160000|2021-10-15 15:19:20|22462.6|22342.6|22459.88|22339.88|22462.86|22342.86|22459.13|22339.13|10
1634311170000|2021-10-15 15:19:30|22460.62|22340.62|22459.45|22339.45|22461.35|22341.35|22458.76|22338.76|10
1634311180000|2021-10-15 15:19:40|22459.79|22339.79|22464.55|22344.55|22464.55|22344.55|22459.79|22339.79|10
1634311190000|2021-10-15 15:19:50|22464.88|22344.88|22464.58|22344.58|22467.35|22347.35|22464.43|22344.43|10
1634311200000|2021-10-15 15:20:00|22465.67|22345.67|22468|22348|22468|22348|22464.55|22344.55|10
1634311210000|2021-10-15 15:20:10|22467.17|22347.17|22468.67|22348.67|22469.17|22349.17|22466.22|22346.22|10
1634311220000|2021-10-15 15:20:20|22468.51|22348.51|22466.33|22346.33|22468.6|22348.6|22466.13|22346.13|9
1634311230000|2021-10-15 15:20:30|22466.38|22346.38|22465.43|22345.43|22466.74|22346.74|22465.43|22345.43|9
1634311240000|2021-10-15 15:20:40|22465.18|22345.18|22460.21|22340.21|22465.79|22345.79|22460.21|22340.21|9
1634311250000|2021-10-15 15:20:50|22460.43|22340.43|22459.81|22339.81|22461.03|22341.03|22459.81|22339.81|9
1634311260000|2021-10-15 15:21:00|22459.73|22339.73|22461.08|22341.08|22461.15|22341.15|22459.73|22339.73|10
1634311270000|2021-10-15 15:21:10|22461.44|22341.44|22460.41|22340.41|22461.44|22341.44|22459.05|22339.05|10
1634311280000|2021-10-15 15:21:20|22460.64|22340.64|22459.73|22339.73|22461.28|22341.28|22459.21|22339.21|9
1634311290000|2021-10-15 15:21:30|22459.26|22339.26|22456.34|22336.34|22459.37|22339.37|22456.34|22336.34|10
1634311300000|2021-10-15 15:21:40|22456.91|22336.91|22456.57|22336.57|22457.33|22337.33|22455.98|22335.98|10
1634311310000|2021-10-15 15:21:50|22455.93|22335.93|22456.99|22336.99|22456.99|22336.99|22455.27|22335.27|10
1634311320000|2021-10-15 15:22:00|22457.73|22337.73|22460.83|22340.83|22460.83|22340.83|22457.49|22337.49|10
1634311330000|2021-10-15 15:22:10|22459.68|22339.68|22465.64|22345.64|22466.99|22346.99|22459.68|22339.68|10
1634311340000|2021-10-15 15:22:20|22465.66|22345.66|22471.33|22351.33|22471.33|22351.33|22465.66|22345.66|10
1634311350000|2021-10-15 15:22:30|22471.85|22351.85|22471.35|22351.35|22472.91|22352.91|22471.19|22351.19|10
1634311360000|2021-10-15 15:22:40|22469.2|22349.2|22460.97|22340.97|22469.2|22349.2|22460.97|22340.97|10
1634311370000|2021-10-15 15:22:50|22459.61|22339.61|22453.56|22333.56|22459.61|22339.61|22453.56|22333.56|10
1634311380000|2021-10-15 15:23:00|22452.35|22332.35|22458.65|22338.65|22459.4|22339.4|22452.12|22332.12|10
1634311390000|2021-10-15 15:23:10|22459.01|22339.01|22461.22|22341.22|22462.17|22342.17|22459.01|22339.01|10
1634311400000|2021-10-15 15:23:20|22466.38|22346.38|22468.5|22348.5|22469.51|22349.51|22463.93|22343.93|10
1634311410000|2021-10-15 15:23:30|22468|22348|22463.71|22343.71|22468|22348|22462.62|22342.62|10
1634311420000|2021-10-15 15:23:40|22463.89|22343.89|22471.55|22351.55|22471.55|22351.55|22463.89|22343.89|10
1634311430000|2021-10-15 15:23:50|22472.26|22352.26|22483.54|22363.54|22483.54|22363.54|22472.26|22352.26|10
1634311440000|2021-10-15 15:24:00|22483.03|22363.03|22483.77|22363.77|22483.81|22363.81|22481.98|22361.98|10
1634311450000|2021-10-15 15:24:10|22485.09|22365.09|22482.27|22362.27|22485.09|22365.09|22482.27|22362.27|10
1634311460000|2021-10-15 15:24:20|22482.83|22362.83|22484.19|22364.19|22484.19|22364.19|22481.5|22361.5|10
1634311470000|2021-10-15 15:24:30|22484.64|22364.64|22485.23|22365.23|22485.31|22365.31|22484.22|22364.22|10
1634311480000|2021-10-15 15:24:40|22485.87|22365.87|22486.09|22366.09|22486.09|22366.09|22484.43|22364.43|10
1634311490000|2021-10-15 15:24:50|22485.51|22365.51|22486.15|22366.15|22487.29|22367.29|22485.51|22365.51|10
1634311500000|2021-10-15 15:25:00|22485.79|22365.79|22486.24|22366.24|22486.24|22366.24|22484.82|22364.82|10
1634311510000|2021-10-15 15:25:10|22486.16|22366.16|22482.72|22362.72|22486.16|22366.16|22482.72|22362.72|10
1634311520000|2021-10-15 15:25:20|22482.99|22362.99|22480.6|22360.6|22482.99|22362.99|22480.41|22360.41|9
1634311530000|2021-10-15 15:25:30|22480.9|22360.9|22479.06|22359.06|22481.92|22361.92|22479.06|22359.06|10
1634311540000|2021-10-15 15:25:40|22479.37|22359.37|22477.53|22357.53|22480.71|22360.71|22477.53|22357.53|10
1634311550000|2021-10-15 15:25:50|22477.52|22357.52|22471.49|22351.49|22479.31|22359.31|22470.94|22350.94|10
1634311560000|2021-10-15 15:26:00|22470.49|22350.49|22468.52|22348.52|22471.04|22351.04|22468.52|22348.52|10
1634311570000|2021-10-15 15:26:10|22467.4|22347.4|22466.93|22346.93|22468.46|22348.46|22466.73|22346.73|10
1634311580000|2021-10-15 15:26:20|22465.58|22345.58|22464.92|22344.92|22466.87|22346.87|22464.92|22344.92|10
1634311590000|2021-10-15 15:26:30|22464.83|22344.83|22457.4|22337.4|22464.83|22344.83|22457.4|22337.4|10
1634311600000|2021-10-15 15:26:40|22454.96|22334.96|22452.97|22332.97|22454.99|22334.99|22452.97|22332.97|10
1634311610000|2021-10-15 15:26:50|22453.42|22333.42|22452.41|22332.41|22454.54|22334.54|22452.41|22332.41|10
1634311620000|2021-10-15 15:27:00|22450.23|22330.23|22449.16|22329.16|22450.27|22330.27|22448.75|22328.75|10
1634311630000|2021-10-15 15:27:10|22449.23|22329.23|22446.28|22326.28|22449.26|22329.26|22445.86|22325.86|10
1634311640000|2021-10-15 15:27:20|22445.83|22325.83|22438.13|22318.13|22445.9|22325.9|22437.96|22317.96|10
1634311650000|2021-10-15 15:27:30|22438.96|22318.96|22440.41|22320.41|22441.02|22321.02|22438.49|22318.49|8
1634311660000|2021-10-15 15:27:40|22440.81|22320.81|22438.76|22318.76|22440.81|22320.81|22438.19|22318.19|10
1634311670000|2021-10-15 15:27:50|22438.42|22318.42|22435.99|22315.99|22438.44|22318.44|22435.55|22315.55|10
1634311680000|2021-10-15 15:28:00|22436.49|22316.49|22439.69|22319.69|22439.85|22319.85|22436.49|22316.49|10
1634311690000|2021-10-15 15:28:10|22440.71|22320.71|22440.44|22320.44|22440.71|22320.71|22439.13|22319.13|10
1634311700000|2021-10-15 15:28:20|22439.92|22319.92|22441.46|22321.46|22441.46|22321.46|22439.57|22319.57|10
1634311710000|2021-10-15 15:28:30|22440.54|22320.54|22436.37|22316.37|22441.01|22321.01|22436.37|22316.37|9
1634311720000|2021-10-15 15:28:40|22436.97|22316.97|22435.9|22315.9|22436.97|22316.97|22434.85|22314.85|9
1634311730000|2021-10-15 15:28:50|22434.62|22314.62|22433.36|22313.36|22434.62|22314.62|22432.66|22312.66|10
1634311740000|2021-10-15 15:29:00|22434.35|22314.35|22432.33|22312.33|22434.96|22314.96|22429.93|22309.93|10
1634311750000|2021-10-15 15:29:10|22433.64|22313.64|22445.59|22325.59|22445.59|22325.59|22433.64|22313.64|10
1634311760000|2021-10-15 15:29:20|22446.2|22326.2|22444.4|22324.4|22447.24|22327.24|22444.4|22324.4|10
1634311770000|2021-10-15 15:29:30|22444.95|22324.95|22445.54|22325.54|22446.07|22326.07|22444.12|22324.12|10
1634311780000|2021-10-15 15:29:40|22444.99|22324.99|22441.81|22321.81|22445.56|22325.56|22441.81|22321.81|10
1634311790000|2021-10-15 15:29:50|22441.63|22321.63|22433.94|22313.94|22441.63|22321.63|22433.94|22313.94|10
1634311800000|2021-10-15 15:30:00|22433.81|22313.81|22433.05|22313.05|22433.81|22313.81|22430.48|22310.48|10
1634311810000|2021-10-15 15:30:10|22433.02|22313.02|22437.32|22317.32|22437.34|22317.34|22433.02|22313.02|10
1634311820000|2021-10-15 15:30:20|22437.71|22317.71|22442.72|22322.72|22442.72|22322.72|22437.71|22317.71|10
1634311830000|2021-10-15 15:30:30|22443.85|22323.85|22444.01|22324.01|22444.01|22324.01|22442.83|22322.83|10
1634311840000|2021-10-15 15:30:40|22442.96|22322.96|22444.14|22324.14|22444.79|22324.79|22442.96|22322.96|10
1634311850000|2021-10-15 15:30:50|22443.89|22323.89|22450.5|22330.5|22451.34|22331.34|22443.77|22323.77|10
1634311860000|2021-10-15 15:31:00|22450.54|22330.54|22451.51|22331.51|22452.01|22332.01|22450.54|22330.54|10
1634311870000|2021-10-15 15:31:10|22451.4|22331.4|22451.41|22331.41|22451.47|22331.47|22450.31|22330.31|10
1634311880000|2021-10-15 15:31:20|22450.47|22330.47|22451|22331|22451.26|22331.26|22449.97|22329.97|10
1634311890000|2021-10-15 15:31:30|22450.59|22330.59|22440.49|22320.49|22450.59|22330.59|22440.49|22320.49|10
1634311900000|2021-10-15 15:31:40|22437.85|22317.85|22437.52|22317.52|22437.99|22317.99|22436.36|22316.36|10
1634311910000|2021-10-15 15:31:50|22437.61|22317.61|22432.79|22312.79|22437.61|22317.61|22432.79|22312.79|10
1634311920000|2021-10-15 15:32:00|22432.31|22312.31|22429.23|22309.23|22432.31|22312.31|22429.23|22309.23|10
1634311930000|2021-10-15 15:32:10|22429.87|22309.87|22425.2|22305.2|22430.97|22310.97|22425.19|22305.19|10
1634311940000|2021-10-15 15:32:20|22425.72|22305.72|22425.82|22305.82|22427.74|22307.74|22425.52|22305.52|10
1634311950000|2021-10-15 15:32:30|22425.65|22305.65|22424.63|22304.63|22427.16|22307.16|22424.59|22304.59|10
1634311960000|2021-10-15 15:32:40|22424.49|22304.49|22420.86|22300.86|22425.09|22305.09|22420.02|22300.02|9
1634311970000|2021-10-15 15:32:50|22420.76|22300.76|22418.19|22298.19|22422.37|22302.37|22418.19|22298.19|10
1634311980000|2021-10-15 15:33:00|22417.24|22297.24|22403.34|22283.34|22417.24|22297.24|22403.34|22283.34|10
1634311990000|2021-10-15 15:33:10|22401.82|22281.82|22399.31|22279.31|22401.82|22281.82|22398.83|22278.83|10
1634312000000|2021-10-15 15:33:20|22399.11|22279.11|22394.96|22274.96|22399.11|22279.11|22394.96|22274.96|10
1634312010000|2021-10-15 15:33:30|22395.16|22275.16|22394.48|22274.48|22395.42|22275.42|22394|22274|10
1634312020000|2021-10-15 15:33:40|22389.98|22269.98|22387.63|22267.63|22390.15|22270.15|22387.16|22267.16|10
1634312030000|2021-10-15 15:33:50|22387.14|22267.14|22383.28|22263.28|22387.14|22267.14|22382.53|22262.53|10
1634312040000|2021-10-15 15:34:00|22383.91|22263.91|22385.72|22265.72|22385.72|22265.72|22382.19|22262.19|10
1634312050000|2021-10-15 15:34:10|22386.34|22266.34|22388.45|22268.45|22389.84|22269.84|22386.34|22266.34|10
1634312060000|2021-10-15 15:34:20|22391.57|22271.57|22391.7|22271.7|22391.91|22271.91|22391.12|22271.12|10
1634312070000|2021-10-15 15:34:30|22393.09|22273.09|22397.66|22277.66|22398.19|22278.19|22393.09|22273.09|10
1634312080000|2021-10-15 15:34:40|22397.77|22277.77|22395.81|22275.81|22397.77|22277.77|22395.32|22275.32|10
1634312090000|2021-10-15 15:34:50|22397.72|22277.72|22395.94|22275.94|22398.44|22278.44|22395.71|22275.71|10
1634312100000|2021-10-15 15:35:00|22396.69|22276.69|22387.53|22267.53|22396.69|22276.69|22387.53|22267.53|10
1634312110000|2021-10-15 15:35:10|22387.32|22267.32|22384.23|22264.23|22387.32|22267.32|22384.23|22264.23|9
1634312120000|2021-10-15 15:35:20|22384.36|22264.36|22383.06|22263.06|22385.14|22265.14|22383.05|22263.05|10
1634312130000|2021-10-15 15:35:30|22382.39|22262.39|22382.97|22262.97|22383|22263|22381.73|22261.73|10
1634312140000|2021-10-15 15:35:40|22382.53|22262.53|22375.03|22255.03|22382.54|22262.54|22375.03|22255.03|10
1634312150000|2021-10-15 15:35:50|22374.8|22254.8|22381.47|22261.47|22382.74|22262.74|22374.8|22254.8|10
1634312160000|2021-10-15 15:36:00|22382.77|22262.77|22377.56|22257.56|22382.77|22262.77|22377.56|22257.56|10
1634312170000|2021-10-15 15:36:10|22376.45|22256.45|22371.57|22251.57|22376.45|22256.45|22369.27|22249.27|10
1634312180000|2021-10-15 15:36:20|22372.72|22252.72|22372.6|22252.6|22372.84|22252.84|22371.75|22251.75|10
1634312190000|2021-10-15 15:36:30|22373.87|22253.87|22379.59|22259.59|22379.59|22259.59|22373.86|22253.86|10
1634312200000|2021-10-15 15:36:40|22380.63|22260.63|22377.72|22257.72|22381.07|22261.07|22377.72|22257.72|10
1634312210000|2021-10-15 15:36:50|22376.99|22256.99|22376.66|22256.66|22377.65|22257.65|22375.62|22255.62|10
1634312220000|2021-10-15 15:37:00|22378.56|22258.56|22383.1|22263.1|22383.1|22263.1|22378.54|22258.54|10
1634312230000|2021-10-15 15:37:10|22382.76|22262.76|22383.45|22263.45|22385.33|22265.33|22382.76|22262.76|9
1634312240000|2021-10-15 15:37:20|22383.73|22263.73|22383.71|22263.71|22383.73|22263.73|22382.65|22262.65|10
1634312250000|2021-10-15 15:37:30|22385.22|22265.22|22390.04|22270.04|22390.24|22270.24|22384.99|22264.99|10
1634312260000|2021-10-15 15:37:40|22389.35|22269.35|22387.55|22267.55|22389.65|22269.65|22387.55|22267.55|9
1634312270000|2021-10-15 15:37:50|22386.62|22266.62|22385.95|22265.95|22386.62|22266.62|22384.66|22264.66|10
1634312280000|2021-10-15 15:38:00|22384.25|22264.25|22382.53|22262.53|22386.17|22266.17|22382.53|22262.53|10
1634312290000|2021-10-15 15:38:10|22381.92|22261.92|22381.46|22261.46|22382.44|22262.44|22379.92|22259.92|10
1634312300000|2021-10-15 15:38:20|22381.26|22261.26|22385.36|22265.36|22385.36|22265.36|22381.23|22261.23|10
1634312310000|2021-10-15 15:38:30|22385.86|22265.86|22390.96|22270.96|22391.47|22271.47|22385.86|22265.86|10
1634312320000|2021-10-15 15:38:40|22391.07|22271.07|22390.65|22270.65|22391.89|22271.89|22389.88|22269.88|10
1634312330000|2021-10-15 15:38:50|22391.39|22271.39|22389.22|22269.22|22391.39|22271.39|22389.22|22269.22|10
1634312340000|2021-10-15 15:39:00|22390.9|22270.9|22392.09|22272.09|22392.09|22272.09|22388.35|22268.35|10
1634312350000|2021-10-15 15:39:10|22392.08|22272.08|22392.95|22272.95|22392.95|22272.95|22390.3|22270.3|10
1634312360000|2021-10-15 15:39:20|22394.22|22274.22|22397.3|22277.3|22397.3|22277.3|22394.22|22274.22|10
1634312370000|2021-10-15 15:39:30|22400.76|22280.76|22405.08|22285.08|22405.08|22285.08|22398.97|22278.97|10
1634312380000|2021-10-15 15:39:40|22404.59|22284.59|22418.57|22298.57|22418.57|22298.57|22404.59|22284.59|10
1634312390000|2021-10-15 15:39:50|22419.41|22299.41|22419.14|22299.14|22419.41|22299.41|22414.62|22294.62|10
1634312400000|2021-10-15 15:40:00|22419.52|22299.52|22406.32|22286.32|22419.52|22299.52|22404.34|22284.34|10
1634312410000|2021-10-15 15:40:10|22407.64|22287.64|22406.38|22286.38|22408.88|22288.88|22406.38|22286.38|10
1634312420000|2021-10-15 15:40:20|22406.4|22286.4|22406.73|22286.73|22407.68|22287.68|22406.4|22286.4|10
1634312430000|2021-10-15 15:40:30|22406.04|22286.04|22395.49|22275.49|22406.04|22286.04|22395.49|22275.49|10
1634312440000|2021-10-15 15:40:40|22395.86|22275.86|22393.56|22273.56|22395.86|22275.86|22392.65|22272.65|10
1634312450000|2021-10-15 15:40:50|22393.49|22273.49|22393.57|22273.57|22393.66|22273.66|22392.37|22272.37|10
1634312460000|2021-10-15 15:41:00|22393.21|22273.21|22393.96|22273.96|22394.2|22274.2|22392.44|22272.44|10
1634312470000|2021-10-15 15:41:10|22394.75|22274.75|22387.58|22267.58|22394.75|22274.75|22387.58|22267.58|10
1634312480000|2021-10-15 15:41:20|22384.55|22264.55|22373.86|22253.86|22384.55|22264.55|22373.86|22253.86|10
1634312490000|2021-10-15 15:41:30|22375.32|22255.32|22375.81|22255.81|22376.93|22256.93|22373.24|22253.24|10
1634312500000|2021-10-15 15:41:40|22376.17|22256.17|22375.86|22255.86|22376.17|22256.17|22374.87|22254.87|10
1634312510000|2021-10-15 15:41:50|22376.94|22256.94|22375.55|22255.55|22379.29|22259.29|22375.55|22255.55|10
1634312520000|2021-10-15 15:42:00|22379.54|22259.54|22410.46|22290.46|22410.46|22290.46|22379.54|22259.54|10
1634312530000|2021-10-15 15:42:10|22413.93|22293.93|22409.91|22289.91|22417.63|22297.63|22409.91|22289.91|10
1634312540000|2021-10-15 15:42:20|22406.04|22286.04|22400.36|22280.36|22406.28|22286.28|22400.36|22280.36|10
1634312550000|2021-10-15 15:42:30|22399.64|22279.64|22392.35|22272.35|22399.64|22279.64|22392.35|22272.35|10
1634312560000|2021-10-15 15:42:40|22391.1|22271.1|22385.69|22265.69|22391.3|22271.3|22384.67|22264.67|10
1634312570000|2021-10-15 15:42:50|22386.15|22266.15|22388.11|22268.11|22388.42|22268.42|22384.53|22264.53|10
1634312580000|2021-10-15 15:43:00|22389.74|22269.74|22391.61|22271.61|22392.28|22272.28|22389.54|22269.54|10
1634312590000|2021-10-15 15:43:10|22391.56|22271.56|22392.82|22272.82|22393.87|22273.87|22390.91|22270.91|10
1634312600000|2021-10-15 15:43:20|22394|22274|22385.32|22265.32|22394|22274|22384.31|22264.31|10
1634312610000|2021-10-15 15:43:30|22385.6|22265.6|22385.76|22265.76|22387.72|22267.72|22385.01|22265.01|9
1634312620000|2021-10-15 15:43:40|22385.36|22265.36|22393.43|22273.43|22393.43|22273.43|22383.94|22263.94|10
1634312630000|2021-10-15 15:43:50|22395.83|22275.83|22399.57|22279.57|22401.97|22281.97|22395.83|22275.83|10
1634312640000|2021-10-15 15:44:00|22399.64|22279.64|22399.24|22279.24|22400.42|22280.42|22397.01|22277.01|10
1634312650000|2021-10-15 15:44:10|22398.52|22278.52|22396.63|22276.63|22401.1|22281.1|22396.63|22276.63|10
1634312660000|2021-10-15 15:44:20|22394.77|22274.77|22393.77|22273.77|22395.18|22275.18|22393.77|22273.77|10
1634312670000|2021-10-15 15:44:30|22393.4|22273.4|22392.02|22272.02|22395.16|22275.16|22392.02|22272.02|10
1634312680000|2021-10-15 15:44:40|22392.1|22272.1|22392.11|22272.11|22393.09|22273.09|22389.83|22269.83|10
1634312690000|2021-10-15 15:44:50|22392.92|22272.92|22393.07|22273.07|22393.81|22273.81|22392.67|22272.67|9
1634312700000|2021-10-15 15:45:00|22393.08|22273.08|22391.86|22271.86|22393.37|22273.37|22391.86|22271.86|10
1634312710000|2021-10-15 15:45:10|22391.95|22271.95|22393.64|22273.64|22394.25|22274.25|22391.89|22271.89|10
1634312720000|2021-10-15 15:45:20|22393.1|22273.1|22393.97|22273.97|22394.02|22274.02|22392.48|22272.48|10
1634312730000|2021-10-15 15:45:30|22394.69|22274.69|22395.53|22275.53|22396.02|22276.02|22394.65|22274.65|10
1634312740000|2021-10-15 15:45:40|22396.1|22276.1|22396.28|22276.28|22396.58|22276.58|22395.61|22275.61|9
1634312750000|2021-10-15 15:45:50|22396.09|22276.09|22403.05|22283.05|22403.05|22283.05|22395.97|22275.97|10
1634312760000|2021-10-15 15:46:00|22402.89|22282.89|22406.37|22286.37|22406.72|22286.72|22402.89|22282.89|10
1634312770000|2021-10-15 15:46:10|22406.81|22286.81|22407.89|22287.89|22408.7|22288.7|22406.81|22286.81|10
1634312780000|2021-10-15 15:46:20|22407.67|22287.67|22409.47|22289.47|22410.11|22290.11|22407.67|22287.67|10
1634312790000|2021-10-15 15:46:30|22409.43|22289.43|22411.06|22291.06|22411.06|22291.06|22409.06|22289.06|9
1634312800000|2021-10-15 15:46:40|22410.73|22290.73|22411.62|22291.62|22411.62|22291.62|22410.39|22290.39|10
1634312810000|2021-10-15 15:46:50|22411.55|22291.55|22412.12|22292.12|22412.12|22292.12|22411.35|22291.35|10
1634312820000|2021-10-15 15:47:00|22412.45|22292.45|22414.18|22294.18|22414.18|22294.18|22412.16|22292.16|10
1634312830000|2021-10-15 15:47:10|22414.43|22294.43|22415.25|22295.25|22415.25|22295.25|22413.41|22293.41|8
1634312840000|2021-10-15 15:47:20|22415.71|22295.71|22414.93|22294.93|22416.29|22296.29|22414.93|22294.93|10
1634312850000|2021-10-15 15:47:30|22415.74|22295.74|22409.95|22289.95|22418.01|22298.01|22409.95|22289.95|10
1634312860000|2021-10-15 15:47:40|22403.55|22283.55|22391.48|22271.48|22403.55|22283.55|22391.43|22271.43|10
1634312870000|2021-10-15 15:47:50|22389.44|22269.44|22384.98|22264.98|22389.44|22269.44|22384.87|22264.87|10
1634312880000|2021-10-15 15:48:00|22386.13|22266.13|22392.38|22272.38|22392.38|22272.38|22386.13|22266.13|10
1634312890000|2021-10-15 15:48:10|22393.59|22273.59|22400.66|22280.66|22400.66|22280.66|22393.58|22273.58|10
1634312900000|2021-10-15 15:48:20|22401.4|22281.4|22405.12|22285.12|22405.12|22285.12|22401.4|22281.4|10
1634312910000|2021-10-15 15:48:30|22409.55|22289.55|22405.13|22285.13|22410.33|22290.33|22404.58|22284.58|10
1634312920000|2021-10-15 15:48:40|22406.97|22286.97|22407.27|22287.27|22409.81|22289.81|22406.67|22286.67|10
1634312930000|2021-10-15 15:48:50|22406.41|22286.41|22404.52|22284.52|22406.41|22286.41|22404.52|22284.52|10
1634312940000|2021-10-15 15:49:00|22404.45|22284.45|22408.4|22288.4|22408.67|22288.67|22404.15|22284.15|10
1634312950000|2021-10-15 15:49:10|22408.32|22288.32|22409.75|22289.75|22411.9|22291.9|22407.99|22287.99|10
1634312960000|2021-10-15 15:49:20|22410.14|22290.14|22412.15|22292.15|22412.15|22292.15|22410.14|22290.14|10
1634312970000|2021-10-15 15:49:30|22412.74|22292.74|22412.65|22292.65|22413.8|22293.8|22412.65|22292.65|10
1634312980000|2021-10-15 15:49:40|22412.53|22292.53|22413.76|22293.76|22413.76|22293.76|22412.3|22292.3|10
1634312990000|2021-10-15 15:49:50|22414.08|22294.08|22416.2|22296.2|22416.2|22296.2|22413.05|22293.05|10
1634313000000|2021-10-15 15:50:00|22415.8|22295.8|22416.97|22296.97|22417.82|22297.82|22415.24|22295.24|10
1634313010000|2021-10-15 15:50:10|22416.51|22296.51|22419.85|22299.85|22420.1|22300.1|22416.51|22296.51|10
1634313020000|2021-10-15 15:50:20|22420.08|22300.08|22420.62|22300.62|22420.62|22300.62|22419.26|22299.26|10
1634313030000|2021-10-15 15:50:30|22420.47|22300.47|22420.95|22300.95|22421.42|22301.42|22420.12|22300.12|10
1634313040000|2021-10-15 15:50:40|22420.21|22300.21|22421.55|22301.55|22421.55|22301.55|22419.84|22299.84|9
1634313050000|2021-10-15 15:50:50|22421.85|22301.85|22421.76|22301.76|22422.94|22302.94|22421.22|22301.22|10
1634313060000|2021-10-15 15:51:00|22421.49|22301.49|22418.05|22298.05|22421.49|22301.49|22418.05|22298.05|10
1634313070000|2021-10-15 15:51:10|22417.87|22297.87|22416.69|22296.69|22417.87|22297.87|22415.66|22295.66|10
1634313080000|2021-10-15 15:51:20|22417.65|22297.65|22419.37|22299.37|22419.37|22299.37|22417.13|22297.13|10
1634313090000|2021-10-15 15:51:30|22420.02|22300.02|22417.6|22297.6|22420.37|22300.37|22417.6|22297.6|10
1634313100000|2021-10-15 15:51:40|22417.57|22297.57|22413.79|22293.79|22417.69|22297.69|22413.16|22293.16|10
1634313110000|2021-10-15 15:51:50|22413.96|22293.96|22414.22|22294.22|22414.55|22294.55|22413.33|22293.33|10
1634313120000|2021-10-15 15:52:00|22414.51|22294.51|22412.65|22292.65|22414.71|22294.71|22412.65|22292.65|10
1634313130000|2021-10-15 15:52:10|22412.77|22292.77|22409.66|22289.66|22412.77|22292.77|22409.44|22289.44|9
1634313140000|2021-10-15 15:52:20|22409.11|22289.11|22410.64|22290.64|22410.81|22290.81|22408.53|22288.53|10
1634313150000|2021-10-15 15:52:30|22410.68|22290.68|22413.1|22293.1|22413.1|22293.1|22410.21|22290.21|10
1634313160000|2021-10-15 15:52:40|22413.67|22293.67|22415.08|22295.08|22416.58|22296.58|22411.68|22291.68|10
1634313170000|2021-10-15 15:52:50|22416.1|22296.1|22423.67|22303.67|22423.67|22303.67|22416.1|22296.1|10
1634313180000|2021-10-15 15:53:00|22424.24|22304.24|22427.77|22307.77|22428.83|22308.83|22424.24|22304.24|10
1634313190000|2021-10-15 15:53:10|22427.93|22307.93|22428.37|22308.37|22428.39|22308.39|22427.21|22307.21|10
1634313200000|2021-10-15 15:53:20|22428.15|22308.15|22427.61|22307.61|22429.66|22309.66|22427.43|22307.43|10
1634313210000|2021-10-15 15:53:30|22428.83|22308.83|22434.05|22314.05|22434.05|22314.05|22428.83|22308.83|9
1634313220000|2021-10-15 15:53:40|22434.65|22314.65|22435.16|22315.16|22436.75|22316.75|22434.55|22314.55|10
1634313230000|2021-10-15 15:53:50|22436.96|22316.96|22442.31|22322.31|22442.31|22322.31|22436.67|22316.67|10
1634313240000|2021-10-15 15:54:00|22442.53|22322.53|22445.85|22325.85|22445.85|22325.85|22442.53|22322.53|10
1634313250000|2021-10-15 15:54:10|22446.13|22326.13|22447.51|22327.51|22447.51|22327.51|22444.51|22324.51|10
1634313260000|2021-10-15 15:54:20|22447.74|22327.74|22449.65|22329.65|22449.65|22329.65|22447.74|22327.74|10
1634313270000|2021-10-15 15:54:30|22450.01|22330.01|22450.92|22330.92|22451.09|22331.09|22449.96|22329.96|9
1634313280000|2021-10-15 15:54:40|22451.36|22331.36|22453.92|22333.92|22453.92|22333.92|22451.18|22331.18|10
1634313290000|2021-10-15 15:54:50|22453.46|22333.46|22452.56|22332.56|22453.46|22333.46|22451.45|22331.45|9
1634313300000|2021-10-15 15:55:00|22452.79|22332.79|22453.68|22333.68|22454.63|22334.63|22452.73|22332.73|10
1634313310000|2021-10-15 15:55:10|22454.78|22334.78|22459.34|22339.34|22459.34|22339.34|22454.78|22334.78|10
1634313320000|2021-10-15 15:55:20|22458.81|22338.81|22457.04|22337.04|22459.25|22339.25|22456.53|22336.53|10
1634313330000|2021-10-15 15:55:30|22456.23|22336.23|22456.56|22336.56|22457.7|22337.7|22456.23|22336.23|10
1634313340000|2021-10-15 15:55:40|22456.04|22336.04|22455.48|22335.48|22456.04|22336.04|22455.01|22335.01|10
1634313350000|2021-10-15 15:55:50|22455.99|22335.99|22462.11|22342.11|22462.11|22342.11|22455.99|22335.99|10
1634313360000|2021-10-15 15:56:00|22461.95|22341.95|22459.28|22339.28|22461.95|22341.95|22456.67|22336.67|10
1634313370000|2021-10-15 15:56:10|22459.88|22339.88|22462.41|22342.41|22462.81|22342.81|22459.88|22339.88|10
1634313380000|2021-10-15 15:56:20|22463.04|22343.04|22466.21|22346.21|22466.21|22346.21|22461.28|22341.28|10
1634313390000|2021-10-15 15:56:30|22467.92|22347.92|22469.47|22349.47|22469.8|22349.8|22467.92|22347.92|10
1634313400000|2021-10-15 15:56:40|22471.39|22351.39|22471.09|22351.09|22472.34|22352.34|22470.42|22350.42|10
1634313410000|2021-10-15 15:56:50|22470.84|22350.84|22471.71|22351.71|22471.74|22351.74|22470.26|22350.26|10
1634313420000|2021-10-15 15:57:00|22472.08|22352.08|22470.94|22350.94|22472.63|22352.63|22469.71|22349.71|10
1634313430000|2021-10-15 15:57:10|22469.95|22349.95|22465.3|22345.3|22470.57|22350.57|22464.74|22344.74|10
1634313440000|2021-10-15 15:57:20|22466.39|22346.39|22458.65|22338.65|22466.39|22346.39|22458.65|22338.65|10
1634313450000|2021-10-15 15:57:30|22457.64|22337.64|22452.42|22332.42|22457.69|22337.69|22452.42|22332.42|10
1634313460000|2021-10-15 15:57:40|22452.77|22332.77|22448.97|22328.97|22452.77|22332.77|22448.97|22328.97|10
1634313470000|2021-10-15 15:57:50|22448.63|22328.63|22446.34|22326.34|22448.63|22328.63|22446.23|22326.23|10
1634313480000|2021-10-15 15:58:00|22445.9|22325.9|22442.36|22322.36|22447.42|22327.42|22442.36|22322.36|10
1634313490000|2021-10-15 15:58:10|22441.81|22321.81|22439.42|22319.42|22441.81|22321.81|22437.77|22317.77|10
1634313500000|2021-10-15 15:58:20|22439.08|22319.08|22439.71|22319.71|22440.46|22320.46|22437.73|22317.73|10
1634313510000|2021-10-15 15:58:30|22439.94|22319.94|22444.09|22324.09|22445.88|22325.88|22439.94|22319.94|10
1634313520000|2021-10-15 15:58:40|22443.65|22323.65|22441.85|22321.85|22443.95|22323.95|22441.64|22321.64|10
1634313530000|2021-10-15 15:58:50|22441.69|22321.69|22438.89|22318.89|22443.11|22323.11|22438.89|22318.89|10
1634313540000|2021-10-15 15:59:00|22438.94|22318.94|22439.16|22319.16|22439.16|22319.16|22437.39|22317.39|9
1634313550000|2021-10-15 15:59:10|22439.71|22319.71|22436.55|22316.55|22439.71|22319.71|22436.32|22316.32|10
1634313560000|2021-10-15 15:59:20|22435.3|22315.3|22431.46|22311.46|22435.3|22315.3|22429.78|22309.78|10
1634313570000|2021-10-15 15:59:30|22430.99|22310.99|22430.12|22310.12|22433.06|22313.06|22430.12|22310.12|10
1634313580000|2021-10-15 15:59:40|22430.19|22310.19|22435.12|22315.12|22435.51|22315.51|22430.19|22310.19|10
1634313590000|2021-10-15 15:59:50|22434.94|22314.94|22437.76|22317.76|22437.76|22317.76|22434.94|22314.94|10
1634313600000|2021-10-15 16:00:00|22436.19|22316.19|22431.32|22311.32|22436.19|22316.19|22431.32|22311.32|9
1634313610000|2021-10-15 16:00:10|22431.33|22311.33|22429.67|22309.67|22431.33|22311.33|22428.48|22308.48|10
1634313620000|2021-10-15 16:00:20|22429.49|22309.49|22432.27|22312.27|22432.27|22312.27|22429.29|22309.29|10
1634313630000|2021-10-15 16:00:30|22432.32|22312.32|22433.75|22313.75|22434.48|22314.48|22432.32|22312.32|10
1634313640000|2021-10-15 16:00:40|22434|22314|22436.7|22316.7|22436.7|22316.7|22434|22314|10
1634313650000|2021-10-15 16:00:50|22436.59|22316.59|22437.54|22317.54|22438.97|22318.97|22436.59|22316.59|10
1634313660000|2021-10-15 16:01:00|22437.05|22317.05|22438.57|22318.57|22439.34|22319.34|22437.05|22317.05|10
1634313670000|2021-10-15 16:01:10|22438.54|22318.54|22437.9|22317.9|22439.98|22319.98|22437.66|22317.66|10
1634313680000|2021-10-15 16:01:20|22438.57|22318.57|22439.99|22319.99|22440.11|22320.11|22438.57|22318.57|10
1634313690000|2021-10-15 16:01:30|22443.41|22323.41|22447.78|22327.78|22447.78|22327.78|22443.41|22323.41|10
1634313700000|2021-10-15 16:01:40|22452.76|22332.76|22453.96|22333.96|22454.11|22334.11|22452.1|22332.1|10
1634313710000|2021-10-15 16:01:50|22454.32|22334.32|22460.08|22340.08|22461.36|22341.36|22454|22334|10
1634313720000|2021-10-15 16:02:00|22459.67|22339.67|22462.11|22342.11|22463.64|22343.64|22459.67|22339.67|10
1634313730000|2021-10-15 16:02:10|22462.21|22342.21|22453.77|22333.77|22462.21|22342.21|22453.77|22333.77|10
1634313740000|2021-10-15 16:02:20|22454.87|22334.87|22457.2|22337.2|22457.2|22337.2|22454.45|22334.45|10
1634313750000|2021-10-15 16:02:30|22457.42|22337.42|22459.37|22339.37|22459.72|22339.72|22457.42|22337.42|10
1634313760000|2021-10-15 16:02:40|22458.38|22338.38|22462.99|22342.99|22463.17|22343.17|22458.38|22338.38|10
1634313770000|2021-10-15 16:02:50|22463.96|22343.96|22469.48|22349.48|22469.6|22349.6|22463.83|22343.83|10
1634313780000|2021-10-15 16:03:00|22469.45|22349.45|22470.94|22350.94|22471.24|22351.24|22468.66|22348.66|10
1634313790000|2021-10-15 16:03:10|22469.97|22349.97|22470.06|22350.06|22470.18|22350.18|22468.8|22348.8|10
1634313800000|2021-10-15 16:03:20|22469.56|22349.56|22469.63|22349.63|22469.98|22349.98|22468.69|22348.69|10
1634313810000|2021-10-15 16:03:30|22469.41|22349.41|22474.36|22354.36|22474.38|22354.38|22469.41|22349.41|10
1634313820000|2021-10-15 16:03:40|22474.74|22354.74|22478.62|22358.62|22478.95|22358.95|22474.74|22354.74|10
1634313830000|2021-10-15 16:03:50|22479.05|22359.05|22473.99|22353.99|22479.49|22359.49|22473.99|22353.99|10
1634313840000|2021-10-15 16:04:00|22473.56|22353.56|22467.16|22347.16|22473.56|22353.56|22465.45|22345.45|10
1634313850000|2021-10-15 16:04:10|22466.68|22346.68|22463.24|22343.24|22466.82|22346.82|22463.24|22343.24|10
1634313860000|2021-10-15 16:04:20|22461.05|22341.05|22462.53|22342.53|22462.53|22342.53|22460.17|22340.17|9
1634313870000|2021-10-15 16:04:30|22462.52|22342.52|22470.44|22350.44|22470.44|22350.44|22462.52|22342.52|10
1634313880000|2021-10-15 16:04:40|22468.95|22348.95|22476.33|22356.33|22477.36|22357.36|22468.95|22348.95|10
1634313890000|2021-10-15 16:04:50|22477.67|22357.67|22476.25|22356.25|22479.07|22359.07|22476.25|22356.25|10
1634313900000|2021-10-15 16:05:00|22475.71|22355.71|22477.24|22357.24|22478.02|22358.02|22475.57|22355.57|10
1634313910000|2021-10-15 16:05:10|22476.76|22356.76|22476.54|22356.54|22478.11|22358.11|22473.82|22353.82|10
1634313920000|2021-10-15 16:05:20|22476.94|22356.94|22482.76|22362.76|22482.76|22362.76|22476.94|22356.94|10
1634313930000|2021-10-15 16:05:30|22483.21|22363.21|22486.67|22366.67|22486.67|22366.67|22481.96|22361.96|10
1634313940000|2021-10-15 16:05:40|22486.35|22366.35|22482.08|22362.08|22486.71|22366.71|22482.08|22362.08|10
1634313950000|2021-10-15 16:05:50|22482.57|22362.57|22484.83|22364.83|22486.49|22366.49|22482.57|22362.57|10
1634313960000|2021-10-15 16:06:00|22483.86|22363.86|22471.52|22351.52|22483.86|22363.86|22469.63|22349.63|10
1634313970000|2021-10-15 16:06:10|22473.71|22353.71|22472.07|22352.07|22473.71|22353.71|22469.97|22349.97|10
1634313980000|2021-10-15 16:06:20|22470.89|22350.89|22465.07|22345.07|22470.98|22350.98|22462.18|22342.18|10
1634313990000|2021-10-15 16:06:30|22465.8|22345.8|22464.83|22344.83|22465.9|22345.9|22463.48|22343.48|10
1634314000000|2021-10-15 16:06:40|22465.32|22345.32|22461.93|22341.93|22465.32|22345.32|22461.93|22341.93|10
1634314010000|2021-10-15 16:06:50|22462.32|22342.32|22458.62|22338.62|22462.32|22342.32|22458.38|22338.38|10
1634314020000|2021-10-15 16:07:00|22457|22337|22464.32|22344.32|22464.55|22344.55|22457|22337|10
1634314030000|2021-10-15 16:07:10|22465.09|22345.09|22462.38|22342.38|22465.1|22345.1|22462.38|22342.38|10
1634314040000|2021-10-15 16:07:20|22463.1|22343.1|22462.58|22342.58|22463.1|22343.1|22460.61|22340.61|10
1634314050000|2021-10-15 16:07:30|22462.97|22342.97|22460.34|22340.34|22463.58|22343.58|22459.58|22339.58|10
1634314060000|2021-10-15 16:07:40|22459.64|22339.64|22462.55|22342.55|22462.55|22342.55|22459.64|22339.64|10
1634314070000|2021-10-15 16:07:50|22461.74|22341.74|22460.41|22340.41|22463.33|22343.33|22460.41|22340.41|10
1634314080000|2021-10-15 16:08:00|22459.38|22339.38|22460.55|22340.55|22460.55|22340.55|22459.38|22339.38|10
1634314090000|2021-10-15 16:08:10|22460.15|22340.15|22458.4|22338.4|22463.39|22343.39|22458.4|22338.4|10
1634314100000|2021-10-15 16:08:20|22458.32|22338.32|22452.1|22332.1|22458.32|22338.32|22452.1|22332.1|10
1634314110000|2021-10-15 16:08:30|22452.72|22332.72|22455.71|22335.71|22455.71|22335.71|22452.72|22332.72|10
1634314120000|2021-10-15 16:08:40|22455.32|22335.32|22457.19|22337.19|22457.19|22337.19|22455.32|22335.32|10
1634314130000|2021-10-15 16:08:50|22456.43|22336.43|22457.42|22337.42|22457.68|22337.68|22455.49|22335.49|10
1634314140000|2021-10-15 16:09:00|22457.05|22337.05|22459.65|22339.65|22459.65|22339.65|22457.05|22337.05|10
1634314150000|2021-10-15 16:09:10|22457.71|22337.71|22459.76|22339.76|22463.05|22343.05|22457.71|22337.71|10
1634314160000|2021-10-15 16:09:20|22459.56|22339.56|22454.58|22334.58|22459.56|22339.56|22454.58|22334.58|10
1634314170000|2021-10-15 16:09:30|22454.5|22334.5|22451.49|22331.49|22454.5|22334.5|22449.8|22329.8|10
1634314180000|2021-10-15 16:09:40|22450.74|22330.74|22452.23|22332.23|22454.48|22334.48|22450.65|22330.65|10
1634314190000|2021-10-15 16:09:50|22451.08|22331.08|22452.23|22332.23|22453.67|22333.67|22451.08|22331.08|10
1634314200000|2021-10-15 16:10:00|22453.16|22333.16|22453.33|22333.33|22454.42|22334.42|22452.94|22332.94|10
1634314210000|2021-10-15 16:10:10|22454.01|22334.01|22453.58|22333.58|22454.18|22334.18|22453.43|22333.43|10
1634314220000|2021-10-15 16:10:20|22452.88|22332.88|22453.27|22333.27|22454.73|22334.73|22452.88|22332.88|10
1634314230000|2021-10-15 16:10:30|22453.22|22333.22|22451.65|22331.65|22453.22|22333.22|22451.38|22331.38|10
1634314240000|2021-10-15 16:10:40|22451.82|22331.82|22449.44|22329.44|22452.52|22332.52|22449.44|22329.44|10
1634314250000|2021-10-15 16:10:50|22449.45|22329.45|22452.63|22332.63|22452.63|22332.63|22448.81|22328.81|10
1634314260000|2021-10-15 16:11:00|22452.59|22332.59|22450.93|22330.93|22453.47|22333.47|22449.97|22329.97|10
1634314270000|2021-10-15 16:11:10|22450.14|22330.14|22452.25|22332.25|22452.31|22332.31|22450.14|22330.14|10
1634314280000|2021-10-15 16:11:20|22452.08|22332.08|22450.74|22330.74|22452.96|22332.96|22450.61|22330.61|10
1634314290000|2021-10-15 16:11:30|22450.41|22330.41|22448.66|22328.66|22450.48|22330.48|22448.66|22328.66|10
1634314300000|2021-10-15 16:11:40|22448.45|22328.45|22446.49|22326.49|22448.69|22328.69|22445.7|22325.7|10
1634314310000|2021-10-15 16:11:50|22446.21|22326.21|22446.37|22326.37|22448.04|22328.04|22445.34|22325.34|10
1634314320000|2021-10-15 16:12:00|22446.4|22326.4|22440.91|22320.91|22446.4|22326.4|22440.91|22320.91|10
1634314330000|2021-10-15 16:12:10|22439.44|22319.44|22437.66|22317.66|22439.44|22319.44|22437.15|22317.15|10
1634314340000|2021-10-15 16:12:20|22437.27|22317.27|22439.07|22319.07|22439.24|22319.24|22436.46|22316.46|10
1634314350000|2021-10-15 16:12:30|22439.23|22319.23|22442.88|22322.88|22443.52|22323.52|22439.23|22319.23|10
1634314360000|2021-10-15 16:12:40|22442.71|22322.71|22445.64|22325.64|22445.64|22325.64|22442.71|22322.71|10
1634314370000|2021-10-15 16:12:50|22446.24|22326.24|22449.32|22329.32|22449.32|22329.32|22445.75|22325.75|10
1634314380000|2021-10-15 16:13:00|22450.01|22330.01|22452.21|22332.21|22452.35|22332.35|22450.01|22330.01|10
1634314390000|2021-10-15 16:13:10|22453.75|22333.75|22457.38|22337.38|22457.73|22337.73|22453.75|22333.75|10
1634314400000|2021-10-15 16:13:20|22457.39|22337.39|22466.64|22346.64|22466.64|22346.64|22457.39|22337.39|10
1634314410000|2021-10-15 16:13:30|22468.5|22348.5|22472.46|22352.46|22472.46|22352.46|22468.5|22348.5|10
1634314420000|2021-10-15 16:13:40|22472.4|22352.4|22472.69|22352.69|22473.36|22353.36|22472.02|22352.02|10
1634314430000|2021-10-15 16:13:50|22471.93|22351.93|22471.72|22351.72|22473.37|22353.37|22471.23|22351.23|10
1634314440000|2021-10-15 16:14:00|22471.78|22351.78|22465.72|22345.72|22471.78|22351.78|22465.72|22345.72|10
1634314450000|2021-10-15 16:14:10|22464.17|22344.17|22460.5|22340.5|22467.04|22347.04|22460.09|22340.09|10
1634314460000|2021-10-15 16:14:20|22460.82|22340.82|22461.63|22341.63|22463.45|22343.45|22460.82|22340.82|10
1634314470000|2021-10-15 16:14:30|22461.26|22341.26|22464.37|22344.37|22464.37|22344.37|22461.26|22341.26|10
1634314480000|2021-10-15 16:14:40|22462.16|22342.16|22453.1|22333.1|22462.16|22342.16|22452.42|22332.42|10
1634314490000|2021-10-15 16:14:50|22452.61|22332.61|22453.46|22333.46|22453.46|22333.46|22447.78|22327.78|10
1634314500000|2021-10-15 16:15:00|22452.6|22332.6|22463|22343|22463|22343|22452.6|22332.6|10
1634314510000|2021-10-15 16:15:10|22462.74|22342.74|22465.07|22345.07|22465.07|22345.07|22461.58|22341.58|10
1634314520000|2021-10-15 16:15:20|22465.25|22345.25|22453.93|22333.93|22465.25|22345.25|22453.85|22333.85|10
1634314530000|2021-10-15 16:15:30|22452.57|22332.57|22448.07|22328.07|22452.57|22332.57|22448.07|22328.07|10
1634314540000|2021-10-15 16:15:40|22447.1|22327.1|22445.66|22325.66|22447.4|22327.4|22444.5|22324.5|10
1634314550000|2021-10-15 16:15:50|22443.76|22323.76|22435.33|22315.33|22444.52|22324.52|22435.33|22315.33|10
1634314560000|2021-10-15 16:16:00|22435.36|22315.36|22441.32|22321.32|22441.32|22321.32|22435.36|22315.36|10
1634314570000|2021-10-15 16:16:10|22440.8|22320.8|22439.3|22319.3|22441.44|22321.44|22439.3|22319.3|10
1634314580000|2021-10-15 16:16:20|22439.53|22319.53|22439.05|22319.05|22439.53|22319.53|22438.09|22318.09|10
1634314590000|2021-10-15 16:16:30|22438.23|22318.23|22435.67|22315.67|22438.23|22318.23|22435.23|22315.23|10
1634314600000|2021-10-15 16:16:40|22436.1|22316.1|22428.71|22308.71|22436.1|22316.1|22428.71|22308.71|10
1634314610000|2021-10-15 16:16:50|22427.96|22307.96|22425.55|22305.55|22428.37|22308.37|22425.28|22305.28|10
1634314620000|2021-10-15 16:17:00|22425.53|22305.53|22427.77|22307.77|22429.82|22309.82|22425.16|22305.16|10
1634314630000|2021-10-15 16:17:10|22427.36|22307.36|22427.18|22307.18|22427.9|22307.9|22426.22|22306.22|10
1634314640000|2021-10-15 16:17:20|22427.52|22307.52|22433.9|22313.9|22433.9|22313.9|22427.52|22307.52|10
1634314650000|2021-10-15 16:17:30|22434.1|22314.1|22446.04|22326.04|22446.04|22326.04|22434.1|22314.1|10
1634314660000|2021-10-15 16:17:40|22445.46|22325.46|22465.38|22345.38|22465.38|22345.38|22445.46|22325.46|10
1634314670000|2021-10-15 16:17:50|22465.62|22345.62|22459.12|22339.12|22465.62|22345.62|22458.64|22338.64|10
1634314680000|2021-10-15 16:18:00|22459.03|22339.03|22452.86|22332.86|22459.62|22339.62|22452.27|22332.27|10
1634314690000|2021-10-15 16:18:10|22453.11|22333.11|22453.61|22333.61|22453.66|22333.66|22452.97|22332.97|10
1634314700000|2021-10-15 16:18:20|22453.94|22333.94|22456.81|22336.81|22456.81|22336.81|22452.44|22332.44|10
1634314710000|2021-10-15 16:18:30|22455.6|22335.6|22455.96|22335.96|22455.96|22335.96|22450.55|22330.55|10
1634314720000|2021-10-15 16:18:40|22456.66|22336.66|22455.43|22335.43|22458.93|22338.93|22454.8|22334.8|10
1634314730000|2021-10-15 16:18:50|22457.04|22337.04|22461.78|22341.78|22462.3|22342.3|22456.5|22336.5|10
1634314740000|2021-10-15 16:19:00|22463.24|22343.24|22463.54|22343.54|22467.7|22347.7|22461.97|22341.97|10
1634314750000|2021-10-15 16:19:10|22462.82|22342.82|22467.4|22347.4|22467.4|22347.4|22461.49|22341.49|10
1634314760000|2021-10-15 16:19:20|22468.86|22348.86|22480.83|22360.83|22481.34|22361.34|22468.76|22348.76|10
1634314770000|2021-10-15 16:19:30|22482.73|22362.73|22483.45|22363.45|22489.66|22369.66|22482.72|22362.72|10
1634314780000|2021-10-15 16:19:40|22491.63|22371.63|22465.66|22345.66|22492.27|22372.27|22465.35|22345.35|10
1634314790000|2021-10-15 16:19:50|22459.95|22339.95|22465.25|22345.25|22467.24|22347.24|22459.95|22339.95|10
1634314800000|2021-10-15 16:20:00|22465.72|22345.72|22469.53|22349.53|22469.53|22349.53|22465.43|22345.43|10
1634314810000|2021-10-15 16:20:10|22468.2|22348.2|22463.48|22343.48|22468.2|22348.2|22463.48|22343.48|10
1634314820000|2021-10-15 16:20:20|22462.79|22342.79|22458.1|22338.1|22462.79|22342.79|22454.79|22334.79|10
1634314830000|2021-10-15 16:20:30|22459.15|22339.15|22465.46|22345.46|22466.12|22346.12|22459.15|22339.15|10
1634314840000|2021-10-15 16:20:40|22465.2|22345.2|22465.73|22345.73|22466.96|22346.96|22465.2|22345.2|10
1634314850000|2021-10-15 16:20:50|22465|22345|22463.3|22343.3|22465.97|22345.97|22463.3|22343.3|10
1634314860000|2021-10-15 16:21:00|22464.16|22344.16|22465.4|22345.4|22465.4|22345.4|22462.82|22342.82|10
1634314870000|2021-10-15 16:21:10|22463.97|22343.97|22465.8|22345.8|22465.96|22345.96|22463.46|22343.46|10
1634314880000|2021-10-15 16:21:20|22465.87|22345.87|22468.23|22348.23|22468.54|22348.54|22465.87|22345.87|10
1634314890000|2021-10-15 16:21:30|22470.9|22350.9|22468.38|22348.38|22470.9|22350.9|22467.47|22347.47|10
1634314900000|2021-10-15 16:21:40|22470.67|22350.67|22473.64|22353.64|22473.64|22353.64|22469.76|22349.76|10
1634314910000|2021-10-15 16:21:50|22473.95|22353.95|22474.35|22354.35|22474.66|22354.66|22473.55|22353.55|10
1634314920000|2021-10-15 16:22:00|22474.61|22354.61|22477.33|22357.33|22480.02|22360.02|22474.49|22354.49|10
1634314930000|2021-10-15 16:22:10|22477.88|22357.88|22482.11|22362.11|22482.45|22362.45|22477.88|22357.88|10
1634314940000|2021-10-15 16:22:20|22483.44|22363.44|22481.64|22361.64|22485.24|22365.24|22481.64|22361.64|10
1634314950000|2021-10-15 16:22:30|22481.05|22361.05|22479.24|22359.24|22483.22|22363.22|22478.99|22358.99|10
1634314960000|2021-10-15 16:22:40|22479.17|22359.17|22480.65|22360.65|22480.75|22360.75|22479.14|22359.14|10
1634314970000|2021-10-15 16:22:50|22480.23|22360.23|22485.71|22365.71|22485.71|22365.71|22479.47|22359.47|10
1634314980000|2021-10-15 16:23:00|22485.67|22365.67|22489.44|22369.44|22489.44|22369.44|22484.88|22364.88|10
1634314990000|2021-10-15 16:23:10|22487.91|22367.91|22486.97|22366.97|22487.97|22367.97|22486.97|22366.97|10
1634315000000|2021-10-15 16:23:20|22488.2|22368.2|22492.43|22372.43|22492.43|22372.43|22487.98|22367.98|10
1634315010000|2021-10-15 16:23:30|22498.56|22378.56|22507.51|22387.51|22507.51|22387.51|22498.56|22378.56|10
1634315020000|2021-10-15 16:23:40|22508.1|22388.1|22512.1|22392.1|22512.1|22392.1|22507.12|22387.12|10
1634315030000|2021-10-15 16:23:50|22513.11|22393.11|22512.47|22392.47|22513.71|22393.71|22511.21|22391.21|10
1634315040000|2021-10-15 16:24:00|22511.8|22391.8|22514.8|22394.8|22515.06|22395.06|22509.27|22389.27|10
1634315050000|2021-10-15 16:24:10|22515.66|22395.66|22517.27|22397.27|22518.19|22398.19|22515.66|22395.66|10
1634315060000|2021-10-15 16:24:20|22518.06|22398.06|22520.24|22400.24|22520.24|22400.24|22518.06|22398.06|9
1634315070000|2021-10-15 16:24:30|22520.68|22400.68|22519.74|22399.74|22521.49|22401.49|22519.74|22399.74|10
1634315080000|2021-10-15 16:24:40|22519.4|22399.4|22513.46|22393.46|22519.41|22399.41|22513.46|22393.46|10
1634315090000|2021-10-15 16:24:50|22511.84|22391.84|22508.27|22388.27|22511.84|22391.84|22506.45|22386.45|10
1634315100000|2021-10-15 16:25:00|22508.39|22388.39|22503.3|22383.3|22508.39|22388.39|22503.12|22383.12|10
1634315110000|2021-10-15 16:25:10|22504.02|22384.02|22504.01|22384.01|22505.94|22385.94|22502.01|22382.01|10
1634315120000|2021-10-15 16:25:20|22503.53|22383.53|22496.27|22376.27|22503.53|22383.53|22495.75|22375.75|10
1634315130000|2021-10-15 16:25:30|22496.78|22376.78|22498.38|22378.38|22498.38|22378.38|22496.78|22376.78|10
1634315140000|2021-10-15 16:25:40|22499.02|22379.02|22498.55|22378.55|22499.67|22379.67|22498.05|22378.05|10
1634315150000|2021-10-15 16:25:50|22498.53|22378.53|22498.5|22378.5|22499.52|22379.52|22497.46|22377.46|10
1634315160000|2021-10-15 16:26:00|22495.75|22375.75|22495.77|22375.77|22495.93|22375.93|22494.03|22374.03|10
1634315170000|2021-10-15 16:26:10|22496.09|22376.09|22498.06|22378.06|22498.78|22378.78|22496.09|22376.09|10
1634315180000|2021-10-15 16:26:20|22497.61|22377.61|22500.8|22380.8|22502.3|22382.3|22497.61|22377.61|9
1634315190000|2021-10-15 16:26:30|22500.76|22380.76|22503.3|22383.3|22503.3|22383.3|22500.76|22380.76|10
1634315200000|2021-10-15 16:26:40|22503.43|22383.43|22503.9|22383.9|22505.44|22385.44|22503.31|22383.31|10
1634315210000|2021-10-15 16:26:50|22503.76|22383.76|22505.51|22385.51|22505.54|22385.54|22503.76|22383.76|10
1634315220000|2021-10-15 16:27:00|22505.24|22385.24|22501.93|22381.93|22508.99|22388.99|22501.66|22381.66|10
1634315230000|2021-10-15 16:27:10|22502.44|22382.44|22506.09|22386.09|22506.37|22386.37|22502.44|22382.44|10
1634315240000|2021-10-15 16:27:20|22506.49|22386.49|22510.85|22390.85|22510.85|22390.85|22505.67|22385.67|10
1634315250000|2021-10-15 16:27:30|22510.62|22390.62|22513.32|22393.32|22513.32|22393.32|22510.62|22390.62|10
1634315260000|2021-10-15 16:27:40|22514.41|22394.41|22514.66|22394.66|22514.71|22394.71|22513.25|22393.25|10
1634315270000|2021-10-15 16:27:50|22514.16|22394.16|22517.23|22397.23|22517.23|22397.23|22514.02|22394.02|10
1634315280000|2021-10-15 16:28:00|22518.47|22398.47|22519.99|22399.99|22519.99|22399.99|22518.04|22398.04|9
1634315290000|2021-10-15 16:28:10|22519.82|22399.82|22522.79|22402.79|22522.79|22402.79|22519.75|22399.75|10
1634315300000|2021-10-15 16:28:20|22522.22|22402.22|22525.44|22405.44|22525.44|22405.44|22521.69|22401.69|10
1634315310000|2021-10-15 16:28:30|22525.27|22405.27|22527.87|22407.87|22527.87|22407.87|22525.22|22405.22|10
1634315320000|2021-10-15 16:28:40|22527.91|22407.91|22529.74|22409.74|22529.74|22409.74|22527.68|22407.68|10
1634315330000|2021-10-15 16:28:50|22529.28|22409.28|22530.22|22410.22|22530.32|22410.32|22529.06|22409.06|10
1634315340000|2021-10-15 16:29:00|22530.32|22410.32|22531.57|22411.57|22531.63|22411.63|22528.9|22408.9|10
1634315350000|2021-10-15 16:29:10|22531.64|22411.64|22530.87|22410.87|22531.64|22411.64|22530.03|22410.03|10
1634315360000|2021-10-15 16:29:20|22530.6|22410.6|22532.11|22412.11|22533.06|22413.06|22530.6|22410.6|10
1634315370000|2021-10-15 16:29:30|22530.98|22410.98|22530.99|22410.99|22531.17|22411.17|22530.79|22410.79|10
1634315380000|2021-10-15 16:29:40|22530.89|22410.89|22528.79|22408.79|22531.04|22411.04|22528.79|22408.79|10
1634315390000|2021-10-15 16:29:50|22529|22409|22526.72|22406.72|22530.11|22410.11|22526.72|22406.72|10
1634315400000|2021-10-15 16:30:00|22526.53|22406.53|22527|22407|22527.82|22407.82|22526.3|22406.3|10
1634315410000|2021-10-15 16:30:10|22527.04|22407.04|22529.06|22409.06|22530.98|22410.98|22527.04|22407.04|10
1634315420000|2021-10-15 16:30:20|22529.36|22409.36|22532.06|22412.06|22532.06|22412.06|22529.36|22409.36|10
1634315430000|2021-10-15 16:30:30|22533.28|22413.28|22530.17|22410.17|22533.28|22413.28|22528.74|22408.74|10
1634315440000|2021-10-15 16:30:40|22530.01|22410.01|22531.74|22411.74|22532.75|22412.75|22529.36|22409.36|10
1634315450000|2021-10-15 16:30:50|22531.83|22411.83|22535.8|22415.8|22535.8|22415.8|22531.83|22411.83|10
1634315460000|2021-10-15 16:31:00|22535.71|22415.71|22537.01|22417.01|22538.77|22418.77|22535.71|22415.71|10
1634315470000|2021-10-15 16:31:10|22538.41|22418.41|22541.04|22421.04|22541.67|22421.67|22538.41|22418.41|10
1634315480000|2021-10-15 16:31:20|22540.57|22420.57|22534.5|22414.5|22540.57|22420.57|22532.7|22412.7|10
1634315490000|2021-10-15 16:31:30|22535.01|22415.01|22530.15|22410.15|22536.42|22416.42|22528.98|22408.98|10
1634315500000|2021-10-15 16:31:40|22534.07|22414.07|22535.18|22415.18|22538.01|22418.01|22534.07|22414.07|10
1634315510000|2021-10-15 16:31:50|22534.71|22414.71|22541.5|22421.5|22541.5|22421.5|22534.71|22414.71|10
1634315520000|2021-10-15 16:32:00|22540.71|22420.71|22539.76|22419.76|22545.53|22425.53|22539.76|22419.76|10
1634315530000|2021-10-15 16:32:10|22538.8|22418.8|22535.82|22415.82|22538.8|22418.8|22535.82|22415.82|9
1634315540000|2021-10-15 16:32:20|22532.52|22412.52|22535.32|22415.32|22535.37|22415.37|22528.11|22408.11|9
1634315550000|2021-10-15 16:32:30|22536.25|22416.25|22538.09|22418.09|22538.09|22418.09|22535.57|22415.57|10
1634315560000|2021-10-15 16:32:40|22538.34|22418.34|22538.24|22418.24|22540.58|22420.58|22538.24|22418.24|10
1634315570000|2021-10-15 16:32:50|22536.14|22416.14|22529.14|22409.14|22536.74|22416.74|22529.14|22409.14|10
1634315580000|2021-10-15 16:33:00|22526.9|22406.9|22526.42|22406.42|22527.36|22407.36|22526.21|22406.21|10
1634315590000|2021-10-15 16:33:10|22526.94|22406.94|22525.79|22405.79|22528.18|22408.18|22525.79|22405.79|10
1634315600000|2021-10-15 16:33:20|22526.19|22406.19|22525.95|22405.95|22526.91|22406.91|22524.84|22404.84|10
1634315610000|2021-10-15 16:33:30|22526.09|22406.09|22526.73|22406.73|22530.02|22410.02|22525.29|22405.29|10
1634315620000|2021-10-15 16:33:40|22526.26|22406.26|22527.99|22407.99|22527.99|22407.99|22525.65|22405.65|10
1634315630000|2021-10-15 16:33:50|22527.3|22407.3|22530.12|22410.12|22530.12|22410.12|22527.22|22407.22|10
1634315640000|2021-10-15 16:34:00|22529.7|22409.7|22531.6|22411.6|22532.19|22412.19|22528.89|22408.89|10
1634315650000|2021-10-15 16:34:10|22531.1|22411.1|22529.42|22409.42|22532.28|22412.28|22529.42|22409.42|10
1634315660000|2021-10-15 16:34:20|22531.16|22411.16|22538.35|22418.35|22539.4|22419.4|22531.16|22411.16|10
1634315670000|2021-10-15 16:34:30|22538.43|22418.43|22535.31|22415.31|22538.43|22418.43|22535.31|22415.31|10
1634315680000|2021-10-15 16:34:40|22534.19|22414.19|22537.3|22417.3|22540.94|22420.94|22534.03|22414.03|10
1634315690000|2021-10-15 16:34:50|22537.89|22417.89|22539.57|22419.57|22540.43|22420.43|22537.89|22417.89|10
1634315700000|2021-10-15 16:35:00|22539.45|22419.45|22534.69|22414.69|22539.45|22419.45|22533.84|22413.84|10
1634315710000|2021-10-15 16:35:10|22535.38|22415.38|22532.36|22412.36|22536.25|22416.25|22532.36|22412.36|9
1634315720000|2021-10-15 16:35:20|22531.31|22411.31|22534.41|22414.41|22535.28|22415.28|22531.31|22411.31|10
1634315730000|2021-10-15 16:35:30|22534.28|22414.28|22532.3|22412.3|22534.28|22414.28|22531.37|22411.37|10
1634315740000|2021-10-15 16:35:40|22532.26|22412.26|22537.87|22417.87|22538.65|22418.65|22532.23|22412.23|10
1634315750000|2021-10-15 16:35:50|22538.37|22418.37|22541.35|22421.35|22541.35|22421.35|22538.32|22418.32|10
1634315760000|2021-10-15 16:36:00|22541.63|22421.63|22543.35|22423.35|22543.96|22423.96|22541.38|22421.38|10
1634315770000|2021-10-15 16:36:10|22542.79|22422.79|22542.91|22422.91|22543.56|22423.56|22541.32|22421.32|10
1634315780000|2021-10-15 16:36:20|22543.56|22423.56|22545.24|22425.24|22545.24|22425.24|22542.83|22422.83|10
1634315790000|2021-10-15 16:36:30|22545.22|22425.22|22546.38|22426.38|22546.72|22426.72|22542.8|22422.8|10
1634315800000|2021-10-15 16:36:40|22546.66|22426.66|22550.69|22430.69|22552.04|22432.04|22546.66|22426.66|9
1634315810000|2021-10-15 16:36:50|22550.67|22430.67|22553.15|22433.15|22553.15|22433.15|22550.02|22430.02|10
1634315820000|2021-10-15 16:37:00|22552.81|22432.81|22553.57|22433.57|22553.57|22433.57|22550.77|22430.77|10
1634315830000|2021-10-15 16:37:10|22554.56|22434.56|22554.77|22434.77|22554.77|22434.77|22551.92|22431.92|10
1634315840000|2021-10-15 16:37:20|22555.36|22435.36|22553.5|22433.5|22555.83|22435.83|22553.5|22433.5|10
1634315850000|2021-10-15 16:37:30|22552.52|22432.52|22547.71|22427.71|22552.52|22432.52|22546.55|22426.55|10
1634315860000|2021-10-15 16:37:40|22548.41|22428.41|22546.46|22426.46|22548.44|22428.44|22546.34|22426.34|10
1634315870000|2021-10-15 16:37:50|22546.55|22426.55|22549.66|22429.66|22549.66|22429.66|22546.55|22426.55|10
1634315880000|2021-10-15 16:38:00|22551.88|22431.88|22550.68|22430.68|22552.12|22432.12|22550.68|22430.68|10
1634315890000|2021-10-15 16:38:10|22546.35|22426.35|22546.15|22426.15|22549.22|22429.22|22545.12|22425.12|10
1634315900000|2021-10-15 16:38:20|22546.57|22426.57|22547.95|22427.95|22549.62|22429.62|22546.57|22426.57|10
1634315910000|2021-10-15 16:38:30|22546.81|22426.81|22545.71|22425.71|22546.81|22426.81|22541.75|22421.75|10
1634315920000|2021-10-15 16:38:40|22545.96|22425.96|22549.16|22429.16|22549.16|22429.16|22545.13|22425.13|10
1634315930000|2021-10-15 16:38:50|22551.28|22431.28|22558.2|22438.2|22558.2|22438.2|22551.28|22431.28|10
1634315940000|2021-10-15 16:39:00|22558.79|22438.79|22558.87|22438.87|22560.39|22440.39|22558.75|22438.75|10
1634315950000|2021-10-15 16:39:10|22558.5|22438.5|22571.93|22451.93|22573.56|22453.56|22558.5|22438.5|10
1634315960000|2021-10-15 16:39:20|22571.96|22451.96|22572.76|22452.76|22572.79|22452.79|22571.16|22451.16|10
1634315970000|2021-10-15 16:39:30|22573.04|22453.04|22571.08|22451.08|22573.16|22453.16|22571.08|22451.08|10
1634315980000|2021-10-15 16:39:40|22571.14|22451.14|22572.28|22452.28|22575.64|22455.64|22571.1|22451.1|10
1634315990000|2021-10-15 16:39:50|22569.6|22449.6|22570.81|22450.81|22572.47|22452.47|22569.6|22449.6|10
1634316000000|2021-10-15 16:40:00|22570.96|22450.96|22577.2|22457.2|22577.42|22457.42|22570.66|22450.66|10
1634316010000|2021-10-15 16:40:10|22577.31|22457.31|22579.55|22459.55|22579.57|22459.57|22576.55|22456.55|10
1634316020000|2021-10-15 16:40:20|22581.73|22461.73|22579.1|22459.1|22581.73|22461.73|22576.99|22456.99|10
1634316030000|2021-10-15 16:40:30|22579.64|22459.64|22586|22466|22587.23|22467.23|22579.64|22459.64|10
1634316040000|2021-10-15 16:40:40|22588.01|22468.01|22592.89|22472.89|22595.59|22475.59|22582.54|22462.54|10
1634316050000|2021-10-15 16:40:50|22589.3|22469.3|22602.82|22482.82|22603.07|22483.07|22588.68|22468.68|10
1634316060000|2021-10-15 16:41:00|22603.56|22483.56|22599.67|22479.67|22608.58|22488.58|22598.1|22478.1|10
1634316070000|2021-10-15 16:41:10|22603.38|22483.38|22602.31|22482.31|22604.08|22484.08|22593.25|22473.25|10
1634316080000|2021-10-15 16:41:20|22603.85|22483.85|22629.69|22509.69|22629.69|22509.69|22603.85|22483.85|10
1634316090000|2021-10-15 16:41:30|22632.33|22512.33|22631.33|22511.33|22632.61|22512.61|22628.12|22508.12|10
1634316100000|2021-10-15 16:41:40|22632.04|22512.04|22637.2|22517.2|22637.2|22517.2|22626.23|22506.23|10
1634316110000|2021-10-15 16:41:50|22638.03|22518.03|22633.28|22513.28|22638.56|22518.56|22633.28|22513.28|10
1634316120000|2021-10-15 16:42:00|22631.23|22511.23|22636.29|22516.29|22636.77|22516.77|22631.23|22511.23|10
1634316130000|2021-10-15 16:42:10|22636.92|22516.92|22631.02|22511.02|22636.98|22516.98|22630.95|22510.95|10
1634316140000|2021-10-15 16:42:20|22630.73|22510.73|22623.37|22503.37|22630.73|22510.73|22623.37|22503.37|10
1634316150000|2021-10-15 16:42:30|22623.91|22503.91|22629.36|22509.36|22629.36|22509.36|22623.35|22503.35|10
1634316160000|2021-10-15 16:42:40|22629.09|22509.09|22639.35|22519.35|22639.35|22519.35|22629.01|22509.01|10
1634316170000|2021-10-15 16:42:50|22642.57|22522.57|22648.21|22528.21|22648.21|22528.21|22642.57|22522.57|10
1634316180000|2021-10-15 16:43:00|22650.64|22530.64|22654.96|22534.96|22656.74|22536.74|22650.64|22530.64|10
1634316190000|2021-10-15 16:43:10|22651.09|22531.09|22664.21|22544.21|22664.21|22544.21|22651.09|22531.09|10
1634316200000|2021-10-15 16:43:20|22668.33|22548.33|22685.61|22565.61|22685.61|22565.61|22667.08|22547.08|10
1634316210000|2021-10-15 16:43:30|22685.73|22565.73|22698.78|22578.78|22698.78|22578.78|22685.19|22565.19|10
1634316220000|2021-10-15 16:43:40|22700.35|22580.35|22695.9|22575.9|22707.2|22587.2|22695.9|22575.9|10
1634316230000|2021-10-15 16:43:50|22690.44|22570.44|22701.88|22581.88|22701.88|22581.88|22689.25|22569.25|10
1634316240000|2021-10-15 16:44:00|22703.44|22583.44|22708.47|22588.47|22709.51|22589.51|22702.14|22582.14|10
1634316250000|2021-10-15 16:44:10|22709.03|22589.03|22702.63|22582.63|22710.13|22590.13|22702.6|22582.6|10
1634316260000|2021-10-15 16:44:20|22703.38|22583.38|22699.05|22579.05|22703.69|22583.69|22699.05|22579.05|10
1634316270000|2021-10-15 16:44:30|22699.01|22579.01|22718.4|22598.4|22718.4|22598.4|22699.01|22579.01|10
1634316280000|2021-10-15 16:44:40|22726.06|22606.06|22720.01|22600.01|22726.88|22606.88|22717.07|22597.07|10
1634316290000|2021-10-15 16:44:50|22725.38|22605.38|22720.3|22600.3|22725.38|22605.38|22717.89|22597.89|10
1634316300000|2021-10-15 16:45:00|22720.27|22600.27|22717.75|22597.75|22720.34|22600.34|22715.67|22595.67|10
1634316310000|2021-10-15 16:45:10|22717.92|22597.92|22717.94|22597.94|22718.4|22598.4|22715.16|22595.16|10
1634316320000|2021-10-15 16:45:20|22716|22596|22726.53|22606.53|22726.53|22606.53|22716|22596|10
1634316330000|2021-10-15 16:45:30|22725.95|22605.95|22719.72|22599.72|22726.78|22606.78|22719.72|22599.72|10
1634316340000|2021-10-15 16:45:40|22720.37|22600.37|22715.49|22595.49|22720.43|22600.43|22715.49|22595.49|10
1634316350000|2021-10-15 16:45:50|22715.21|22595.21|22710.23|22590.23|22716.37|22596.37|22710.23|22590.23|10
1634316360000|2021-10-15 16:46:00|22709.71|22589.71|22692.67|22572.67|22709.71|22589.71|22692.67|22572.67|10
1634316370000|2021-10-15 16:46:10|22691.42|22571.42|22689.82|22569.82|22691.42|22571.42|22687.44|22567.44|10
1634316380000|2021-10-15 16:46:20|22689.39|22569.39|22691.01|22571.01|22695.31|22575.31|22688.92|22568.92|10
1634316390000|2021-10-15 16:46:30|22690.05|22570.05|22685.48|22565.48|22690.05|22570.05|22685.06|22565.06|10
1634316400000|2021-10-15 16:46:40|22685.52|22565.52|22684.03|22564.03|22687.54|22567.54|22684.03|22564.03|10
1634316410000|2021-10-15 16:46:50|22683.99|22563.99|22687.87|22567.87|22689.07|22569.07|22683.99|22563.99|10
1634316420000|2021-10-15 16:47:00|22687.93|22567.93|22702.91|22582.91|22702.91|22582.91|22687.93|22567.93|10
1634316430000|2021-10-15 16:47:10|22703.74|22583.74|22713.85|22593.85|22713.85|22593.85|22703.47|22583.47|10
1634316440000|2021-10-15 16:47:20|22713.7|22593.7|22713.31|22593.31|22716.37|22596.37|22713.31|22593.31|10
1634316450000|2021-10-15 16:47:30|22713.78|22593.78|22709.23|22589.23|22713.78|22593.78|22707.63|22587.63|10
1634316460000|2021-10-15 16:47:40|22711.11|22591.11|22709.31|22589.31|22711.45|22591.45|22708.65|22588.65|10
1634316470000|2021-10-15 16:47:50|22710.68|22590.68|22706.75|22586.75|22710.68|22590.68|22706.75|22586.75|10
1634316480000|2021-10-15 16:48:00|22706.3|22586.3|22718.86|22598.86|22721.13|22601.13|22706.17|22586.17|10
1634316490000|2021-10-15 16:48:10|22718.49|22598.49|22721.08|22601.08|22721.62|22601.62|22718.36|22598.36|10
1634316500000|2021-10-15 16:48:20|22719.98|22599.98|22722.6|22602.6|22725.65|22605.65|22719.98|22599.98|10
1634316510000|2021-10-15 16:48:30|22721.49|22601.49|22710.11|22590.11|22721.92|22601.92|22710.11|22590.11|9
1634316520000|2021-10-15 16:48:40|22709.77|22589.77|22714.32|22594.32|22714.32|22594.32|22709.77|22589.77|10
1634316530000|2021-10-15 16:48:50|22714.05|22594.05|22714.8|22594.8|22717.7|22597.7|22713.79|22593.79|10
1634316540000|2021-10-15 16:49:00|22714.9|22594.9|22709.81|22589.81|22714.9|22594.9|22709.81|22589.81|10
1634316550000|2021-10-15 16:49:10|22709.88|22589.88|22705.43|22585.43|22709.88|22589.88|22705.43|22585.43|10
1634316560000|2021-10-15 16:49:20|22705.78|22585.78|22700.82|22580.82|22705.78|22585.78|22700.82|22580.82|10
1634316570000|2021-10-15 16:49:30|22700.72|22580.72|22700.77|22580.77|22700.77|22580.77|22698.84|22578.84|10
1634316580000|2021-10-15 16:49:40|22699.68|22579.68|22695.15|22575.15|22700.66|22580.66|22695.15|22575.15|10
1634316590000|2021-10-15 16:49:50|22690.76|22570.76|22695.7|22575.7|22695.7|22575.7|22690.31|22570.31|10
1634316600000|2021-10-15 16:50:00|22696.71|22576.71|22695.58|22575.58|22697.91|22577.91|22692.21|22572.21|10
1634316610000|2021-10-15 16:50:10|22695.91|22575.91|22704.97|22584.97|22704.97|22584.97|22692.9|22572.9|10
1634316620000|2021-10-15 16:50:20|22703.38|22583.38|22711.08|22591.08|22716.48|22596.48|22703.38|22583.38|10
1634316630000|2021-10-15 16:50:30|22711.52|22591.52|22704.36|22584.36|22711.52|22591.52|22704.36|22584.36|10
1634316640000|2021-10-15 16:50:40|22704.53|22584.53|22703.14|22583.14|22707.34|22587.34|22703.14|22583.14|10
1634316650000|2021-10-15 16:50:50|22702.9|22582.9|22698.88|22578.88|22704.18|22584.18|22698.88|22578.88|10
1634316660000|2021-10-15 16:51:00|22699.4|22579.4|22694.73|22574.73|22699.78|22579.78|22694.73|22574.73|10
1634316670000|2021-10-15 16:51:10|22694.46|22574.46|22694.07|22574.07|22694.7|22574.7|22692.16|22572.16|9
1634316680000|2021-10-15 16:51:20|22694.01|22574.01|22696.43|22576.43|22696.43|22576.43|22693.75|22573.75|10
1634316690000|2021-10-15 16:51:30|22696.7|22576.7|22698.29|22578.29|22698.29|22578.29|22694.89|22574.89|10
1634316700000|2021-10-15 16:51:40|22698.32|22578.32|22701.08|22581.08|22701.08|22581.08|22698.32|22578.32|10
1634316710000|2021-10-15 16:51:50|22701.12|22581.12|22705.69|22585.69|22705.69|22585.69|22700.67|22580.67|10
1634316720000|2021-10-15 16:52:00|22707.17|22587.17|22700.8|22580.8|22707.19|22587.19|22700.8|22580.8|10
1634316730000|2021-10-15 16:52:10|22701.45|22581.45|22703.08|22583.08|22704.54|22584.54|22701.45|22581.45|10
1634316740000|2021-10-15 16:52:20|22704.3|22584.3|22703.95|22583.95|22704.5|22584.5|22703.91|22583.91|10
1634316750000|2021-10-15 16:52:30|22703.39|22583.39|22700.97|22580.97|22704.82|22584.82|22700.97|22580.97|10
1634316760000|2021-10-15 16:52:40|22700.35|22580.35|22700.11|22580.11|22701.24|22581.24|22699.85|22579.85|10
1634316770000|2021-10-15 16:52:50|22700.08|22580.08|22707.11|22587.11|22707.11|22587.11|22700.08|22580.08|10
1634316780000|2021-10-15 16:53:00|22709.2|22589.2|22711.46|22591.46|22711.46|22591.46|22708.93|22588.93|10
1634316790000|2021-10-15 16:53:10|22711.28|22591.28|22713.8|22593.8|22713.96|22593.96|22710.55|22590.55|10
1634316800000|2021-10-15 16:53:20|22713.24|22593.24|22716.75|22596.75|22717.23|22597.23|22713.24|22593.24|10
1634316810000|2021-10-15 16:53:30|22716.48|22596.48|22715.19|22595.19|22716.78|22596.78|22715.06|22595.06|10
1634316820000|2021-10-15 16:53:40|22715.69|22595.69|22718.11|22598.11|22718.17|22598.17|22715.69|22595.69|10
1634316830000|2021-10-15 16:53:50|22718.35|22598.35|22721.71|22601.71|22721.71|22601.71|22718.35|22598.35|10
1634316840000|2021-10-15 16:54:00|22724.02|22604.02|22726.34|22606.34|22726.34|22606.34|22722.9|22602.9|10
1634316850000|2021-10-15 16:54:10|22725.28|22605.28|22726.48|22606.48|22726.48|22606.48|22724.73|22604.73|10
1634316860000|2021-10-15 16:54:20|22725.61|22605.61|22726|22606|22726|22606|22723.86|22603.86|10
1634316870000|2021-10-15 16:54:30|22726.81|22606.81|22730.81|22610.81|22731.25|22611.25|22726.81|22606.81|10
1634316880000|2021-10-15 16:54:40|22731.37|22611.37|22733.38|22613.38|22734.31|22614.31|22731.15|22611.15|10
1634316890000|2021-10-15 16:54:50|22733.13|22613.13|22736.36|22616.36|22736.36|22616.36|22733.13|22613.13|10
1634316900000|2021-10-15 16:55:00|22736.41|22616.41|22736.5|22616.5|22736.99|22616.99|22735.55|22615.55|10
1634316910000|2021-10-15 16:55:10|22736.42|22616.42|22734.79|22614.79|22736.42|22616.42|22734.27|22614.27|10
1634316920000|2021-10-15 16:55:20|22733.99|22613.99|22734.9|22614.9|22735.85|22615.85|22733.95|22613.95|9
1634316930000|2021-10-15 16:55:30|22733.32|22613.32|22729.23|22609.23|22733.32|22613.32|22727.87|22607.87|9
1634316940000|2021-10-15 16:55:40|22729.43|22609.43|22736.7|22616.7|22736.7|22616.7|22729.43|22609.43|10
1634316950000|2021-10-15 16:55:50|22736.05|22616.05|22741.98|22621.98|22741.98|22621.98|22735.89|22615.89|10
1634316960000|2021-10-15 16:56:00|22741.81|22621.81|22749.74|22629.74|22749.74|22629.74|22741.81|22621.81|10
1634316970000|2021-10-15 16:56:10|22749.61|22629.61|22749.91|22629.91|22752.87|22632.87|22749.55|22629.55|10
1634316980000|2021-10-15 16:56:20|22751.99|22631.99|22753.5|22633.5|22753.5|22633.5|22750.82|22630.82|10
1634316990000|2021-10-15 16:56:30|22753.3|22633.3|22756.57|22636.57|22756.57|22636.57|22753.3|22633.3|10
1634317000000|2021-10-15 16:56:40|22757.09|22637.09|22752.49|22632.49|22757.09|22637.09|22750.51|22630.51|10
1634317010000|2021-10-15 16:56:50|22754|22634|22749.46|22629.46|22754|22634|22749.46|22629.46|10
1634317020000|2021-10-15 16:57:00|22748.83|22628.83|22745.05|22625.05|22748.83|22628.83|22744.45|22624.45|10
1634317030000|2021-10-15 16:57:10|22743.96|22623.96|22750.16|22630.16|22750.16|22630.16|22743.96|22623.96|10
1634317040000|2021-10-15 16:57:20|22751.67|22631.67|22751.67|22631.67|22751.67|22631.67|22751.67|22631.67|1
1634317060000|2021-10-15 16:57:40|22750.94|22630.94|22737.14|22617.14|22759.95|22639.95|22737.14|22617.14|9
1634317070000|2021-10-15 16:57:50|22733.31|22613.31|22729.32|22609.32|22733.8|22613.8|22728.26|22608.26|10
1634317080000|2021-10-15 16:58:00|22731.52|22611.52|22735.56|22615.56|22735.8|22615.8|22731.52|22611.52|10
1634317090000|2021-10-15 16:58:10|22735.3|22615.3|22737.43|22617.43|22737.43|22617.43|22735.3|22615.3|10
1634317100000|2021-10-15 16:58:20|22737.41|22617.41|22745.48|22625.48|22745.48|22625.48|22737.41|22617.41|10
1634317110000|2021-10-15 16:58:30|22744.61|22624.61|22754.09|22634.09|22754.09|22634.09|22744.61|22624.61|10
1634317120000|2021-10-15 16:58:40|22755.29|22635.29|22763|22643|22763|22643|22755.29|22635.29|10
1634317130000|2021-10-15 16:58:50|22764.61|22644.61|22774.85|22654.85|22774.85|22654.85|22764.61|22644.61|10
1634317140000|2021-10-15 16:59:00|22774.31|22654.31|22768.9|22648.9|22776.05|22656.05|22768.9|22648.9|10
1634317150000|2021-10-15 16:59:10|22769.79|22649.79|22763.65|22643.65|22769.79|22649.79|22763.65|22643.65|10
1634317160000|2021-10-15 16:59:20|22763.75|22643.75|22759.13|22639.13|22763.75|22643.75|22758.45|22638.45|10
1634317170000|2021-10-15 16:59:30|22758.91|22638.91|22770.79|22650.79|22770.79|22650.79|22758.91|22638.91|10
1634317180000|2021-10-15 16:59:40|22770.6|22650.6|22778.38|22658.38|22778.38|22658.38|22770.6|22650.6|10
1634317190000|2021-10-15 16:59:50|22781.82|22661.82|22780.05|22660.05|22782.44|22662.44|22779.83|22659.83|10
1634317200000|2021-10-15 17:00:00|22779.17|22659.17|22783.28|22663.28|22783.28|22663.28|22775.74|22655.74|10
1634317210000|2021-10-15 17:00:10|22783.62|22663.62|22789.7|22669.7|22790.51|22670.51|22783.62|22663.62|10
1634317220000|2021-10-15 17:00:20|22788.58|22668.58|22794.64|22674.64|22794.64|22674.64|22787.31|22667.31|10
1634317230000|2021-10-15 17:00:30|22795.2|22675.2|22794.58|22674.58|22795.28|22675.28|22794.17|22674.17|10
1634317240000|2021-10-15 17:00:40|22794.19|22674.19|22787.38|22667.38|22794.41|22674.41|22787.38|22667.38|10
1634317250000|2021-10-15 17:00:50|22786.91|22666.91|22779.08|22659.08|22786.91|22666.91|22779.08|22659.08|10
1634317260000|2021-10-15 17:01:00|22780.02|22660.02|22781.25|22661.25|22784.83|22664.83|22780.02|22660.02|10
1634317270000|2021-10-15 17:01:10|22782.11|22662.11|22776.7|22656.7|22783.23|22663.23|22776.7|22656.7|10
1634317280000|2021-10-15 17:01:20|22777.15|22657.15|22769.38|22649.38|22777.22|22657.22|22769.38|22649.38|10
1634317290000|2021-10-15 17:01:30|22768.75|22648.75|22769.18|22649.18|22769.18|22649.18|22768.09|22648.09|10
1634317300000|2021-10-15 17:01:40|22769.38|22649.38|22769.44|22649.44|22769.86|22649.86|22768.5|22648.5|10
1634317310000|2021-10-15 17:01:50|22770.1|22650.1|22770.76|22650.76|22771.86|22651.86|22769.52|22649.52|10
1634317320000|2021-10-15 17:02:00|22770.98|22650.98|22764.65|22644.65|22770.98|22650.98|22764.65|22644.65|10
1634317330000|2021-10-15 17:02:10|22763.77|22643.77|22763.34|22643.34|22763.77|22643.77|22763.07|22643.07|10
1634317340000|2021-10-15 17:02:20|22762.03|22642.03|22759.66|22639.66|22762.03|22642.03|22759.46|22639.46|10
1634317350000|2021-10-15 17:02:30|22760.5|22640.5|22764.1|22644.1|22764.1|22644.1|22759.98|22639.98|10
1634317360000|2021-10-15 17:02:40|22764.3|22644.3|22762.65|22642.65|22764.3|22644.3|22760.82|22640.82|10
1634317370000|2021-10-15 17:02:50|22761.28|22641.28|22760.78|22640.78|22762.59|22642.59|22760.19|22640.19|10
1634317380000|2021-10-15 17:03:00|22760.28|22640.28|22757.35|22637.35|22761.24|22641.24|22757.35|22637.35|10
1634317390000|2021-10-15 17:03:10|22756.4|22636.4|22756.62|22636.62|22757.71|22637.71|22756.37|22636.37|10
1634317400000|2021-10-15 17:03:20|22756.55|22636.55|22760.79|22640.79|22760.79|22640.79|22756.55|22636.55|10
1634317410000|2021-10-15 17:03:30|22761.86|22641.86|22765.8|22645.8|22765.8|22645.8|22761.42|22641.42|9
1634317420000|2021-10-15 17:03:40|22766.01|22646.01|22773.57|22653.57|22773.57|22653.57|22766.01|22646.01|10
1634317430000|2021-10-15 17:03:50|22774.03|22654.03|22784.26|22664.26|22784.43|22664.43|22774.03|22654.03|10
1634317440000|2021-10-15 17:04:00|22783.96|22663.96|22777.29|22657.29|22783.99|22663.99|22777.29|22657.29|10
1634317450000|2021-10-15 17:04:10|22777.28|22657.28|22771.29|22651.29|22777.28|22657.28|22771.29|22651.29|10
1634317460000|2021-10-15 17:04:20|22771.7|22651.7|22772.63|22652.63|22773.3|22653.3|22771.7|22651.7|10
1634317470000|2021-10-15 17:04:30|22772.1|22652.1|22771.06|22651.06|22772.21|22652.21|22771.06|22651.06|10
1634317480000|2021-10-15 17:04:40|22771.28|22651.28|22773.08|22653.08|22773.08|22653.08|22770.82|22650.82|10
1634317490000|2021-10-15 17:04:50|22774.6|22654.6|22772.81|22652.81|22774.6|22654.6|22772.81|22652.81|10
1634317500000|2021-10-15 17:05:00|22771.63|22651.63|22771.72|22651.72|22772.63|22652.63|22771.25|22651.25|10
1634317510000|2021-10-15 17:05:10|22772.45|22652.45|22772.14|22652.14|22772.45|22652.45|22771.22|22651.22|10
1634317520000|2021-10-15 17:05:20|22772.48|22652.48|22764.88|22644.88|22773.99|22653.99|22764.88|22644.88|10
1634317530000|2021-10-15 17:05:30|22764.28|22644.28|22761.14|22641.14|22764.67|22644.67|22761.14|22641.14|10
1634317540000|2021-10-15 17:05:40|22761.16|22641.16|22757.58|22637.58|22761.16|22641.16|22757.28|22637.28|9
1634317550000|2021-10-15 17:05:50|22758.75|22638.75|22752.12|22632.12|22758.93|22638.93|22751.73|22631.73|10
1634317560000|2021-10-15 17:06:00|22751.54|22631.54|22754.04|22634.04|22754.04|22634.04|22750.41|22630.41|10
1634317570000|2021-10-15 17:06:10|22755.96|22635.96|22761.16|22641.16|22761.16|22641.16|22755.96|22635.96|10
1634317580000|2021-10-15 17:06:20|22760.37|22640.37|22758.53|22638.53|22760.37|22640.37|22757.38|22637.38|10
1634317590000|2021-10-15 17:06:30|22758.63|22638.63|22768.38|22648.38|22768.38|22648.38|22758.07|22638.07|10
1634317600000|2021-10-15 17:06:40|22769.76|22649.76|22769.41|22649.41|22770.19|22650.19|22768.15|22648.15|10
1634317610000|2021-10-15 17:06:50|22767.65|22647.65|22768.8|22648.8|22770.71|22650.71|22766.69|22646.69|10
1634317620000|2021-10-15 17:07:00|22766.81|22646.81|22768.11|22648.11|22769.52|22649.52|22766.81|22646.81|9
1634317630000|2021-10-15 17:07:10|22768.25|22648.25|22764.56|22644.56|22768.25|22648.25|22764.56|22644.56|10
1634317640000|2021-10-15 17:07:20|22764.03|22644.03|22766.54|22646.54|22766.54|22646.54|22763.58|22643.58|10
1634317650000|2021-10-15 17:07:30|22766|22646|22763.54|22643.54|22766|22646|22763.52|22643.52|10
1634317660000|2021-10-15 17:07:40|22760.88|22640.88|22765.92|22645.92|22765.92|22645.92|22754.76|22634.76|10
1634317670000|2021-10-15 17:07:50|22766.5|22646.5|22783.35|22663.35|22783.35|22663.35|22759.4|22639.4|10
1634317680000|2021-10-15 17:08:00|22791.42|22671.42|22796.25|22676.25|22801.61|22681.61|22790.94|22670.94|10
1634317690000|2021-10-15 17:08:10|22790.14|22670.14|22790.72|22670.72|22795.32|22675.32|22787.7|22667.7|10
1634317700000|2021-10-15 17:08:20|22789.52|22669.52|22783.88|22663.88|22797.83|22677.83|22783.88|22663.88|10
1634317710000|2021-10-15 17:08:30|22783.04|22663.04|22785.69|22665.69|22788.32|22668.32|22781.01|22661.01|10
1634317720000|2021-10-15 17:08:40|22786.9|22666.9|22777.83|22657.83|22786.9|22666.9|22777.83|22657.83|10
1634317730000|2021-10-15 17:08:50|22775|22655|22765.51|22645.51|22775|22655|22764.16|22644.16|10
1634317740000|2021-10-15 17:09:00|22758.99|22638.99|22756.68|22636.68|22759.5|22639.5|22756.68|22636.68|10
1634317750000|2021-10-15 17:09:10|22755.33|22635.33|22757.41|22637.41|22757.41|22637.41|22754.79|22634.79|10
1634317760000|2021-10-15 17:09:20|22758.68|22638.68|22761.96|22641.96|22764.66|22644.66|22756.93|22636.93|10
1634317770000|2021-10-15 17:09:30|22759.85|22639.85|22750.34|22630.34|22760.18|22640.18|22750.34|22630.34|10
1634317780000|2021-10-15 17:09:40|22749.93|22629.93|22744.52|22624.52|22749.93|22629.93|22744.52|22624.52|9
1634317790000|2021-10-15 17:09:50|22743.61|22623.61|22746.15|22626.15|22747.6|22627.6|22743.61|22623.61|10
1634317800000|2021-10-15 17:10:00|22745.52|22625.52|22746.02|22626.02|22747.43|22627.43|22745.52|22625.52|10
1634317810000|2021-10-15 17:10:10|22743.77|22623.77|22751.98|22631.98|22751.98|22631.98|22743.77|22623.77|10
1634317820000|2021-10-15 17:10:20|22752.76|22632.76|22759.04|22639.04|22759.04|22639.04|22752.76|22632.76|10
1634317830000|2021-10-15 17:10:30|22762.1|22642.1|22756.29|22636.29|22763.41|22643.41|22753.52|22633.52|10
1634317840000|2021-10-15 17:10:40|22757.04|22637.04|22760.17|22640.17|22760.17|22640.17|22756.76|22636.76|10
1634317850000|2021-10-15 17:10:50|22760.15|22640.15|22763.33|22643.33|22763.6|22643.6|22760.15|22640.15|10
1634317860000|2021-10-15 17:11:00|22764.42|22644.42|22765.94|22645.94|22766.55|22646.55|22764.42|22644.42|10
1634317870000|2021-10-15 17:11:10|22766.03|22646.03|22769.45|22649.45|22769.45|22649.45|22765.89|22645.89|10
1634317880000|2021-10-15 17:11:20|22769.06|22649.06|22770.03|22650.03|22770.42|22650.42|22768.71|22648.71|10
1634317890000|2021-10-15 17:11:30|22773.51|22653.51|22774.69|22654.69|22774.79|22654.79|22773.51|22653.51|10
1634317900000|2021-10-15 17:11:40|22774.52|22654.52|22778.04|22658.04|22778.04|22658.04|22773.93|22653.93|10
1634317910000|2021-10-15 17:11:50|22779.04|22659.04|22792.44|22672.44|22792.44|22672.44|22779.04|22659.04|10
1634317920000|2021-10-15 17:12:00|22794.15|22674.15|22801.71|22681.71|22803.61|22683.61|22794.15|22674.15|10
1634317930000|2021-10-15 17:12:10|22802.48|22682.48|22798.45|22678.45|22802.48|22682.48|22796.12|22676.12|9
1634317940000|2021-10-15 17:12:20|22799.13|22679.13|22797.17|22677.17|22799.62|22679.62|22796.95|22676.95|10
1634317950000|2021-10-15 17:12:30|22797.04|22677.04|22798.64|22678.64|22798.64|22678.64|22796.43|22676.43|10
1634317960000|2021-10-15 17:12:40|22798.32|22678.32|22797.87|22677.87|22798.39|22678.39|22797.24|22677.24|10
1634317970000|2021-10-15 17:12:50|22797.67|22677.67|22800.15|22680.15|22800.5|22680.5|22797.67|22677.67|10
1634317980000|2021-10-15 17:13:00|22799.9|22679.9|22796.87|22676.87|22801.1|22681.1|22796.87|22676.87|10
1634317990000|2021-10-15 17:13:10|22796.73|22676.73|22788.96|22668.96|22796.73|22676.73|22788.96|22668.96|10
1634318000000|2021-10-15 17:13:20|22788.17|22668.17|22790.74|22670.74|22791.02|22671.02|22788.03|22668.03|10
1634318010000|2021-10-15 17:13:30|22791.13|22671.13|22791.45|22671.45|22793.15|22673.15|22790.5|22670.5|10
1634318020000|2021-10-15 17:13:40|22791.33|22671.33|22797.6|22677.6|22797.6|22677.6|22789.9|22669.9|10
1634318030000|2021-10-15 17:13:50|22799.61|22679.61|22798.04|22678.04|22800.14|22680.14|22797.6|22677.6|10
1634318040000|2021-10-15 17:14:00|22799.05|22679.05|22802.22|22682.22|22802.68|22682.68|22799.05|22679.05|10
1634318050000|2021-10-15 17:14:10|22802.37|22682.37|22802.99|22682.99|22803.38|22683.38|22801.12|22681.12|10
1634318060000|2021-10-15 17:14:20|22803.86|22683.86|22805.64|22685.64|22805.72|22685.72|22803.24|22683.24|10
1634318070000|2021-10-15 17:14:30|22806.01|22686.01|22808.25|22688.25|22808.25|22688.25|22805.37|22685.37|10
1634318080000|2021-10-15 17:14:40|22808.13|22688.13|22818.11|22698.11|22818.11|22698.11|22808.13|22688.13|9
1634318090000|2021-10-15 17:14:50|22819.72|22699.72|22814.66|22694.66|22819.72|22699.72|22814.66|22694.66|10
1634318100000|2021-10-15 17:15:00|22816.12|22696.12|22814.98|22694.98|22816.12|22696.12|22814.51|22694.51|10
1634318110000|2021-10-15 17:15:10|22814.68|22694.68|22816.38|22696.38|22819.07|22699.07|22814.68|22694.68|10
1634318120000|2021-10-15 17:15:20|22815.27|22695.27|22816.11|22696.11|22818.79|22698.79|22815.27|22695.27|10
1634318130000|2021-10-15 17:15:30|22816.3|22696.3|22817.57|22697.57|22817.8|22697.8|22815.42|22695.42|10
1634318140000|2021-10-15 17:15:40|22817.11|22697.11|22813.52|22693.52|22818.33|22698.33|22811.86|22691.86|10
1634318150000|2021-10-15 17:15:50|22814.78|22694.78|22812.32|22692.32|22815.13|22695.13|22812.32|22692.32|10
1634318160000|2021-10-15 17:16:00|22811.16|22691.16|22806.13|22686.13|22811.68|22691.68|22805.59|22685.59|10
1634318170000|2021-10-15 17:16:10|22806.68|22686.68|22805.28|22685.28|22807.1|22687.1|22805.28|22685.28|10
1634318180000|2021-10-15 17:16:20|22804.69|22684.69|22801.48|22681.48|22804.69|22684.69|22801.48|22681.48|10
1634318190000|2021-10-15 17:16:30|22800.83|22680.83|22803.66|22683.66|22803.66|22683.66|22800.67|22680.67|10
1634318200000|2021-10-15 17:16:40|22804.93|22684.93|22806.02|22686.02|22807.6|22687.6|22804.93|22684.93|10
1634318210000|2021-10-15 17:16:50|22805.99|22685.99|22807.56|22687.56|22807.77|22687.77|22805.73|22685.73|10
1634318220000|2021-10-15 17:17:00|22807.21|22687.21|22805.14|22685.14|22807.32|22687.32|22803.85|22683.85|10
1634318230000|2021-10-15 17:17:10|22804.09|22684.09|22803.32|22683.32|22804.6|22684.6|22802.63|22682.63|10
1634318240000|2021-10-15 17:17:20|22797.69|22677.69|22796.21|22676.21|22797.69|22677.69|22795.79|22675.79|10
1634318250000|2021-10-15 17:17:30|22795.85|22675.85|22794.99|22674.99|22796.73|22676.73|22794.39|22674.39|10
1634318260000|2021-10-15 17:17:40|22795.04|22675.04|22789.39|22669.39|22796.97|22676.97|22789.39|22669.39|10
1634318270000|2021-10-15 17:17:50|22789.77|22669.77|22787.63|22667.63|22792.61|22672.61|22787.63|22667.63|10
1634318280000|2021-10-15 17:18:00|22787.38|22667.38|22780.3|22660.3|22787.38|22667.38|22780.3|22660.3|10
1634318290000|2021-10-15 17:18:10|22780.11|22660.11|22779|22659|22781.36|22661.36|22778.05|22658.05|10
1634318300000|2021-10-15 17:18:20|22779.1|22659.1|22780.21|22660.21|22781.43|22661.43|22779.1|22659.1|10
1634318310000|2021-10-15 17:18:30|22778.07|22658.07|22779.67|22659.67|22781.97|22661.97|22778.07|22658.07|10
1634318320000|2021-10-15 17:18:40|22781.55|22661.55|22782.05|22662.05|22782.11|22662.11|22781.06|22661.06|10
1634318330000|2021-10-15 17:18:50|22781.39|22661.39|22783.64|22663.64|22787.91|22667.91|22781.39|22661.39|10
1634318340000|2021-10-15 17:19:00|22782.86|22662.86|22777.97|22657.97|22784.46|22664.46|22777.82|22657.82|10
1634318350000|2021-10-15 17:19:10|22777.23|22657.23|22777.24|22657.24|22778.66|22658.66|22776.93|22656.93|10
1634318360000|2021-10-15 17:19:20|22778.69|22658.69|22782.8|22662.8|22782.87|22662.87|22778.14|22658.14|10
1634318370000|2021-10-15 17:19:30|22782.59|22662.59|22783.24|22663.24|22783.24|22663.24|22780.68|22660.68|10
1634318380000|2021-10-15 17:19:40|22782.75|22662.75|22784.95|22664.95|22784.95|22664.95|22782.66|22662.66|10
1634318390000|2021-10-15 17:19:50|22784.99|22664.99|22786.07|22666.07|22786.81|22666.81|22783.73|22663.73|10
1634318400000|2021-10-15 17:20:00|22786.15|22666.15|22787.88|22667.88|22788.02|22668.02|22786.15|22666.15|10
1634318410000|2021-10-15 17:20:10|22787.99|22667.99|22787.3|22667.3|22790.23|22670.23|22787.3|22667.3|10
1634318420000|2021-10-15 17:20:20|22786.75|22666.75|22788.34|22668.34|22788.34|22668.34|22785.51|22665.51|10
1634318430000|2021-10-15 17:20:30|22789.15|22669.15|22795.38|22675.38|22795.38|22675.38|22788.09|22668.09|10
1634318440000|2021-10-15 17:20:40|22797.25|22677.25|22801.28|22681.28|22804.99|22684.99|22797.25|22677.25|10
1634318450000|2021-10-15 17:20:50|22800.94|22680.94|22810.91|22690.91|22810.91|22690.91|22800.94|22680.94|10
1634318460000|2021-10-15 17:21:00|22812.46|22692.46|22817.19|22697.19|22818.09|22698.09|22812.46|22692.46|10
1634318470000|2021-10-15 17:21:10|22818.18|22698.18|22816.32|22696.32|22818.18|22698.18|22816.32|22696.32|10
1634318480000|2021-10-15 17:21:20|22815.38|22695.38|22821.99|22701.99|22822.21|22702.21|22815.14|22695.14|10
1634318490000|2021-10-15 17:21:30|22821.28|22701.28|22824.5|22704.5|22824.5|22704.5|22819.9|22699.9|10
1634318500000|2021-10-15 17:21:40|22818.36|22698.36|22811.46|22691.46|22818.36|22698.36|22811.03|22691.03|10
1634318510000|2021-10-15 17:21:50|22809.8|22689.8|22807.83|22687.83|22810.88|22690.88|22807.2|22687.2|10
1634318520000|2021-10-15 17:22:00|22808.37|22688.37|22810.61|22690.61|22812.21|22692.21|22808.37|22688.37|10
1634318530000|2021-10-15 17:22:10|22811.44|22691.44|22810.39|22690.39|22812.54|22692.54|22810.39|22690.39|10
1634318540000|2021-10-15 17:22:20|22808.67|22688.67|22812.46|22692.46|22812.46|22692.46|22808.67|22688.67|10
1634318550000|2021-10-15 17:22:30|22812.71|22692.71|22816.5|22696.5|22816.5|22696.5|22812.71|22692.71|10
1634318560000|2021-10-15 17:22:40|22816.95|22696.95|22827.06|22707.06|22827.06|22707.06|22816.95|22696.95|10
1634318570000|2021-10-15 17:22:50|22827.49|22707.49|22826.05|22706.05|22827.53|22707.53|22825.68|22705.68|10
1634318580000|2021-10-15 17:23:00|22825.13|22705.13|22827.18|22707.18|22827.18|22707.18|22824.62|22704.62|10
1634318590000|2021-10-15 17:23:10|22826.6|22706.6|22829.78|22709.78|22829.78|22709.78|22826.29|22706.29|10
1634318600000|2021-10-15 17:23:20|22830.89|22710.89|22834.16|22714.16|22834.16|22714.16|22830.89|22710.89|10
1634318610000|2021-10-15 17:23:30|22835.04|22715.04|22838.13|22718.13|22838.47|22718.47|22835.04|22715.04|10
1634318620000|2021-10-15 17:23:40|22837.4|22717.4|22837.87|22717.87|22837.87|22717.87|22834.39|22714.39|10
1634318630000|2021-10-15 17:23:50|22838.47|22718.47|22846.35|22726.35|22846.45|22726.45|22838.47|22718.47|10
1634318640000|2021-10-15 17:24:00|22846.21|22726.21|22845.58|22725.58|22846.21|22726.21|22843.73|22723.73|10
1634318650000|2021-10-15 17:24:10|22845.89|22725.89|22843.13|22723.13|22846.48|22726.48|22842.88|22722.88|10
1634318660000|2021-10-15 17:24:20|22844.45|22724.45|22842.28|22722.28|22844.45|22724.45|22841.24|22721.24|10
1634318670000|2021-10-15 17:24:30|22842.76|22722.76|22840.85|22720.85|22842.76|22722.76|22840.18|22720.18|10
1634318680000|2021-10-15 17:24:40|22841.11|22721.11|22840.09|22720.09|22841.26|22721.26|22839.86|22719.86|9
1634318690000|2021-10-15 17:24:50|22839.69|22719.69|22840.9|22720.9|22841.35|22721.35|22839|22719|10
1634318700000|2021-10-15 17:25:00|22840.68|22720.68|22839.92|22719.92|22841.61|22721.61|22839.31|22719.31|10
1634318710000|2021-10-15 17:25:10|22840.11|22720.11|22834.74|22714.74|22844.75|22724.75|22834.74|22714.74|10
1634318720000|2021-10-15 17:25:20|22828.44|22708.44|22820.67|22700.67|22828.44|22708.44|22820.67|22700.67|10
1634318730000|2021-10-15 17:25:30|22820.61|22700.61|22821.81|22701.81|22822.75|22702.75|22818.97|22698.97|10
1634318740000|2021-10-15 17:25:40|22820.71|22700.71|22825.21|22705.21|22825.21|22705.21|22820.71|22700.71|10
1634318750000|2021-10-15 17:25:50|22825.64|22705.64|22833.69|22713.69|22833.8|22713.8|22825.64|22705.64|10
1634318760000|2021-10-15 17:26:00|22837.05|22717.05|22836.61|22716.61|22842.13|22722.13|22836.61|22716.61|10
1634318770000|2021-10-15 17:26:10|22836.41|22716.41|22834.48|22714.48|22837.18|22717.18|22834.48|22714.48|9
1634318780000|2021-10-15 17:26:20|22833.03|22713.03|22833.52|22713.52|22834.85|22714.85|22832.36|22712.36|10
1634318790000|2021-10-15 17:26:30|22832.96|22712.96|22830.88|22710.88|22836.87|22716.87|22830.88|22710.88|10
1634318800000|2021-10-15 17:26:40|22831.71|22711.71|22836.39|22716.39|22836.39|22716.39|22829.81|22709.81|10
1634318810000|2021-10-15 17:26:50|22837.89|22717.89|22841.8|22721.8|22841.8|22721.8|22836.82|22716.82|10
1634318820000|2021-10-15 17:27:00|22842.65|22722.65|22841.84|22721.84|22843.19|22723.19|22841.84|22721.84|10
1634318830000|2021-10-15 17:27:10|22839.58|22719.58|22839.66|22719.66|22840.08|22720.08|22838.31|22718.31|10
1634318840000|2021-10-15 17:27:20|22839.37|22719.37|22837.6|22717.6|22840.17|22720.17|22837.6|22717.6|10
1634318850000|2021-10-15 17:27:30|22837.81|22717.81|22840.69|22720.69|22841.96|22721.96|22837.81|22717.81|9
1634318860000|2021-10-15 17:27:40|22840.93|22720.93|22840.84|22720.84|22842.67|22722.67|22840.08|22720.08|10
1634318870000|2021-10-15 17:27:50|22839.9|22719.9|22833.88|22713.88|22839.9|22719.9|22833.88|22713.88|10
1634318880000|2021-10-15 17:28:00|22831.78|22711.78|22832.67|22712.67|22834.28|22714.28|22830.4|22710.4|10
1634318890000|2021-10-15 17:28:10|22832.06|22712.06|22829.02|22709.02|22832.06|22712.06|22827.36|22707.36|10
1634318900000|2021-10-15 17:28:20|22827.34|22707.34|22825.98|22705.98|22827.34|22707.34|22824.85|22704.85|10
1634318910000|2021-10-15 17:28:30|22828.8|22708.8|22828.85|22708.85|22830.51|22710.51|22828.28|22708.28|10
1634318920000|2021-10-15 17:28:40|22828.16|22708.16|22824.8|22704.8|22828.16|22708.16|22824.1|22704.1|10
1634318930000|2021-10-15 17:28:50|22824.26|22704.26|22823.89|22703.89|22827.08|22707.08|22823.73|22703.73|10
1634318940000|2021-10-15 17:29:00|22823.98|22703.98|22822.59|22702.59|22825|22705|22822.59|22702.59|10
1634318950000|2021-10-15 17:29:10|22824.68|22704.68|22826.3|22706.3|22826.3|22706.3|22824.49|22704.49|9
1634318960000|2021-10-15 17:29:20|22826.59|22706.59|22829.74|22709.74|22830.42|22710.42|22826.59|22706.59|10
1634318970000|2021-10-15 17:29:30|22830.01|22710.01|22827.4|22707.4|22830.01|22710.01|22826.73|22706.73|9
1634318980000|2021-10-15 17:29:40|22826.57|22706.57|22826.68|22706.68|22827.51|22707.51|22825.25|22705.25|10
1634318990000|2021-10-15 17:29:50|22825.25|22705.25|22822.54|22702.54|22825.25|22705.25|22822.54|22702.54|10
1634319000000|2021-10-15 17:30:00|22822.93|22702.93|22821.14|22701.14|22823.32|22703.32|22821.14|22701.14|10
1634319010000|2021-10-15 17:30:10|22820.78|22700.78|22800.46|22680.46|22820.78|22700.78|22800.46|22680.46|10
1634319020000|2021-10-15 17:30:20|22795.82|22675.82|22785.86|22665.86|22795.82|22675.82|22785.86|22665.86|10
1634319030000|2021-10-15 17:30:30|22788.28|22668.28|22776.74|22656.74|22788.28|22668.28|22775.36|22655.36|10
1634319040000|2021-10-15 17:30:40|22777.5|22657.5|22773.61|22653.61|22780.78|22660.78|22773.61|22653.61|10
1634319050000|2021-10-15 17:30:50|22770.55|22650.55|22782.38|22662.38|22782.38|22662.38|22770.08|22650.08|10
1634319060000|2021-10-15 17:31:00|22782.32|22662.32|22784.12|22664.12|22784.12|22664.12|22781.68|22661.68|10
1634319070000|2021-10-15 17:31:10|22783.88|22663.88|22777.25|22657.25|22783.88|22663.88|22777.25|22657.25|10
1634319080000|2021-10-15 17:31:20|22778.22|22658.22|22775.67|22655.67|22778.72|22658.72|22775.67|22655.67|10
1634319090000|2021-10-15 17:31:30|22776.18|22656.18|22777.57|22657.57|22777.57|22657.57|22775.07|22655.07|10
1634319100000|2021-10-15 17:31:40|22777.43|22657.43|22773.46|22653.46|22777.43|22657.43|22773.38|22653.38|10
1634319110000|2021-10-15 17:31:50|22769.76|22649.76|22759.39|22639.39|22769.76|22649.76|22759.39|22639.39|10
1634319120000|2021-10-15 17:32:00|22761.18|22641.18|22764.62|22644.62|22764.62|22644.62|22761.18|22641.18|10
1634319130000|2021-10-15 17:32:10|22764.92|22644.92|22760.13|22640.13|22765.73|22645.73|22760.13|22640.13|10
1634319140000|2021-10-15 17:32:20|22760.57|22640.57|22761.18|22641.18|22761.18|22641.18|22759.76|22639.76|10
1634319150000|2021-10-15 17:32:30|22761.5|22641.5|22761.84|22641.84|22762.66|22642.66|22760.76|22640.76|10
1634319160000|2021-10-15 17:32:40|22762.59|22642.59|22764.73|22644.73|22764.74|22644.74|22762.59|22642.59|10
1634319170000|2021-10-15 17:32:50|22765.92|22645.92|22767.76|22647.76|22767.76|22647.76|22765.17|22645.17|10
1634319180000|2021-10-15 17:33:00|22767.3|22647.3|22772.74|22652.74|22772.74|22652.74|22766.78|22646.78|10
1634319190000|2021-10-15 17:33:10|22775.09|22655.09|22776.86|22656.86|22777.91|22657.91|22775.09|22655.09|10
1634319200000|2021-10-15 17:33:20|22776.89|22656.89|22779.12|22659.12|22779.13|22659.13|22775.75|22655.75|10
1634319210000|2021-10-15 17:33:30|22780.1|22660.1|22784.31|22664.31|22784.66|22664.66|22780.1|22660.1|10
1634319220000|2021-10-15 17:33:40|22783.45|22663.45|22786.71|22666.71|22786.71|22666.71|22782.6|22662.6|10
1634319230000|2021-10-15 17:33:50|22786.19|22666.19|22781.72|22661.72|22786.19|22666.19|22781.72|22661.72|10
1634319240000|2021-10-15 17:34:00|22780.9|22660.9|22781.7|22661.7|22782.03|22662.03|22780.89|22660.89|9
1634319250000|2021-10-15 17:34:10|22782.76|22662.76|22782.13|22662.13|22784.51|22664.51|22782.13|22662.13|10
1634319260000|2021-10-15 17:34:20|22783.46|22663.46|22786.43|22666.43|22786.43|22666.43|22782.1|22662.1|10
1634319270000|2021-10-15 17:34:30|22786.8|22666.8|22790.96|22670.96|22790.96|22670.96|22786.62|22666.62|10
1634319280000|2021-10-15 17:34:40|22792.22|22672.22|22792.1|22672.1|22793.23|22673.23|22791.96|22671.96|10
1634319290000|2021-10-15 17:34:50|22792.7|22672.7|22796.83|22676.83|22796.83|22676.83|22792.7|22672.7|10
1634319300000|2021-10-15 17:35:00|22796.7|22676.7|22792.39|22672.39|22796.7|22676.7|22792.04|22672.04|10
1634319310000|2021-10-15 17:35:10|22791.38|22671.38|22788.72|22668.72|22792.45|22672.45|22788.72|22668.72|10
1634319320000|2021-10-15 17:35:20|22787.35|22667.35|22788.6|22668.6|22788.88|22668.88|22787.35|22667.35|10
1634319330000|2021-10-15 17:35:30|22790.2|22670.2|22797.54|22677.54|22798.02|22678.02|22788.29|22668.29|10
1634319340000|2021-10-15 17:35:40|22798.21|22678.21|22804.81|22684.81|22804.81|22684.81|22798.21|22678.21|10
1634319350000|2021-10-15 17:35:50|22806.32|22686.32|22811.4|22691.4|22811.4|22691.4|22805.62|22685.62|10
1634319360000|2021-10-15 17:36:00|22811.7|22691.7|22808.71|22688.71|22811.7|22691.7|22808.66|22688.66|10
1634319370000|2021-10-15 17:36:10|22808.45|22688.45|22803.24|22683.24|22808.45|22688.45|22803.24|22683.24|10
1634319380000|2021-10-15 17:36:20|22801.5|22681.5|22799.3|22679.3|22801.5|22681.5|22799.3|22679.3|10
1634319390000|2021-10-15 17:36:30|22799.48|22679.48|22795.99|22675.99|22799.48|22679.48|22795.99|22675.99|10
1634319400000|2021-10-15 17:36:40|22795.43|22675.43|22796.83|22676.83|22797.18|22677.18|22793|22673|10
1634319410000|2021-10-15 17:36:50|22796.89|22676.89|22798.79|22678.79|22798.84|22678.84|22796.89|22676.89|10
1634319420000|2021-10-15 17:37:00|22799.18|22679.18|22804.32|22684.32|22805.28|22685.28|22799.18|22679.18|10
1634319430000|2021-10-15 17:37:10|22803.25|22683.25|22805.3|22685.3|22805.3|22685.3|22802.2|22682.2|10
1634319440000|2021-10-15 17:37:20|22805.22|22685.22|22808.18|22688.18|22808.26|22688.26|22805.22|22685.22|10
1634319450000|2021-10-15 17:37:30|22807.99|22687.99|22813.52|22693.52|22813.52|22693.52|22807.98|22687.98|10
1634319460000|2021-10-15 17:37:40|22813.72|22693.72|22817.02|22697.02|22817.02|22697.02|22813.72|22693.72|9
1634319470000|2021-10-15 17:37:50|22817.35|22697.35|22816.11|22696.11|22818.26|22698.26|22815.27|22695.27|10
1634319480000|2021-10-15 17:38:00|22816.65|22696.65|22817.05|22697.05|22818.55|22698.55|22816.65|22696.65|10
1634319490000|2021-10-15 17:38:10|22817.41|22697.41|22815.68|22695.68|22817.97|22697.97|22815.03|22695.03|10
1634319500000|2021-10-15 17:38:20|22815.94|22695.94|22810.79|22690.79|22815.94|22695.94|22810.25|22690.25|10
1634319510000|2021-10-15 17:38:30|22810.38|22690.38|22808.08|22688.08|22810.38|22690.38|22808.05|22688.05|10
1634319520000|2021-10-15 17:38:40|22807.86|22687.86|22804.88|22684.88|22807.86|22687.86|22804.85|22684.85|10
1634319530000|2021-10-15 17:38:50|22804.84|22684.84|22809.18|22689.18|22809.25|22689.25|22804.63|22684.63|10
1634319540000|2021-10-15 17:39:00|22808.97|22688.97|22809|22689|22809.69|22689.69|22808.47|22688.47|10
1634319550000|2021-10-15 17:39:10|22809.79|22689.79|22806.82|22686.82|22810.11|22690.11|22806.38|22686.38|10
1634319560000|2021-10-15 17:39:20|22803.62|22683.62|22806.91|22686.91|22808.77|22688.77|22803.62|22683.62|10
1634319570000|2021-10-15 17:39:30|22805.58|22685.58|22805.25|22685.25|22806.12|22686.12|22805.25|22685.25|10
1634319580000|2021-10-15 17:39:40|22805.48|22685.48|22803.53|22683.53|22805.7|22685.7|22803.44|22683.44|10
1634319590000|2021-10-15 17:39:50|22803.59|22683.59|22805.76|22685.76|22806.95|22686.95|22803.59|22683.59|10
1634319600000|2021-10-15 17:40:00|22806.38|22686.38|22804.9|22684.9|22806.86|22686.86|22804.01|22684.01|10
1634319610000|2021-10-15 17:40:10|22804.65|22684.65|22802.51|22682.51|22804.65|22684.65|22802.51|22682.51|10
1634319620000|2021-10-15 17:40:20|22802.64|22682.64|22802.94|22682.94|22803.01|22683.01|22800.92|22680.92|10
1634319630000|2021-10-15 17:40:30|22801.62|22681.62|22796.89|22676.89|22801.89|22681.89|22796.89|22676.89|10
1634319640000|2021-10-15 17:40:40|22796.67|22676.67|22798.96|22678.96|22799.9|22679.9|22796.67|22676.67|10
1634319650000|2021-10-15 17:40:50|22799.09|22679.09|22796.36|22676.36|22799.49|22679.49|22796.36|22676.36|10
1634319660000|2021-10-15 17:41:00|22796.56|22676.56|22798.36|22678.36|22799.21|22679.21|22796.53|22676.53|10
1634319670000|2021-10-15 17:41:10|22798.19|22678.19|22792.89|22672.89|22798.19|22678.19|22792.85|22672.85|10
1634319680000|2021-10-15 17:41:20|22793.59|22673.59|22791.22|22671.22|22794.3|22674.3|22790.96|22670.96|10
1634319690000|2021-10-15 17:41:30|22791.87|22671.87|22793.25|22673.25|22793.25|22673.25|22791.26|22671.26|10
1634319700000|2021-10-15 17:41:40|22792.79|22672.79|22794.03|22674.03|22794.89|22674.89|22792.75|22672.75|10
1634319710000|2021-10-15 17:41:50|22794.66|22674.66|22797.51|22677.51|22797.51|22677.51|22794.53|22674.53|10
1634319720000|2021-10-15 17:42:00|22797.46|22677.46|22803.84|22683.84|22804.57|22684.57|22796.63|22676.63|10
1634319730000|2021-10-15 17:42:10|22810.88|22690.88|22837.01|22717.01|22838.27|22718.27|22810.88|22690.88|10
1634319740000|2021-10-15 17:42:20|22838.78|22718.78|22847|22727|22849.67|22729.67|22838.78|22718.78|10
1634319750000|2021-10-15 17:42:30|22849|22729|22843.68|22723.68|22850.35|22730.35|22843.56|22723.56|10
1634319760000|2021-10-15 17:42:40|22843.58|22723.58|22837.34|22717.34|22843.58|22723.58|22837.34|22717.34|10
1634319770000|2021-10-15 17:42:50|22837.57|22717.57|22824.02|22704.02|22837.57|22717.57|22824.02|22704.02|10
1634319780000|2021-10-15 17:43:00|22823.56|22703.56|22822.91|22702.91|22823.83|22703.83|22821.25|22701.25|10
1634319790000|2021-10-15 17:43:10|22819.83|22699.83|22817.18|22697.18|22823.91|22703.91|22817.18|22697.18|10
1634319800000|2021-10-15 17:43:20|22824.3|22704.3|22829.89|22709.89|22830.89|22710.89|22824.3|22704.3|10
1634319810000|2021-10-15 17:43:30|22831.34|22711.34|22827.86|22707.86|22831.34|22711.34|22827.86|22707.86|10
1634319820000|2021-10-15 17:43:40|22828.6|22708.6|22828.8|22708.8|22830.21|22710.21|22828.6|22708.6|10
1634319830000|2021-10-15 17:43:50|22826.88|22706.88|22831.67|22711.67|22831.67|22711.67|22825.93|22705.93|10
1634319840000|2021-10-15 17:44:00|22831.25|22711.25|22816.04|22696.04|22832.78|22712.78|22816.04|22696.04|10
1634319850000|2021-10-15 17:44:10|22816.9|22696.9|22813.96|22693.96|22816.9|22696.9|22812.26|22692.26|10
1634319860000|2021-10-15 17:44:20|22815.01|22695.01|22811.48|22691.48|22815.01|22695.01|22809.85|22689.85|10
1634319870000|2021-10-15 17:44:30|22810.42|22690.42|22814.07|22694.07|22814.07|22694.07|22810.42|22690.42|10
1634319880000|2021-10-15 17:44:40|22814.69|22694.69|22840.33|22720.33|22840.33|22720.33|22814.38|22694.38|10
1634319890000|2021-10-15 17:44:50|22840.94|22720.94|22850.92|22730.92|22850.92|22730.92|22840.94|22720.94|10
1634319900000|2021-10-15 17:45:00|22851.54|22731.54|22853.2|22733.2|22853.2|22733.2|22851.54|22731.54|10
1634319910000|2021-10-15 17:45:10|22853.15|22733.15|22854.17|22734.17|22854.17|22734.17|22852.09|22732.09|10
1634319920000|2021-10-15 17:45:20|22854.21|22734.21|22861.35|22741.35|22861.52|22741.52|22854.21|22734.21|10
1634319930000|2021-10-15 17:45:30|22862.31|22742.31|22860.59|22740.59|22862.31|22742.31|22857.48|22737.48|10
1634319940000|2021-10-15 17:45:40|22860.91|22740.91|22862.98|22742.98|22863.75|22743.75|22860.24|22740.24|10
1634319950000|2021-10-15 17:45:50|22864.1|22744.1|22870.28|22750.28|22870.28|22750.28|22863.89|22743.89|10
1634319960000|2021-10-15 17:46:00|22871.53|22751.53|22868.27|22748.27|22872.27|22752.27|22868.27|22748.27|10
1634319970000|2021-10-15 17:46:10|22867.6|22747.6|22860.31|22740.31|22867.6|22747.6|22860.31|22740.31|10
1634319980000|2021-10-15 17:46:20|22859.81|22739.81|22855.14|22735.14|22859.81|22739.81|22854.73|22734.73|10
1634319990000|2021-10-15 17:46:30|22853.77|22733.77|22858.79|22738.79|22858.79|22738.79|22853.77|22733.77|10
1634320000000|2021-10-15 17:46:40|22857.99|22737.99|22859.45|22739.45|22860.08|22740.08|22857.99|22737.99|10
1634320010000|2021-10-15 17:46:50|22860.61|22740.61|22861.75|22741.75|22861.94|22741.94|22860.61|22740.61|10
1634320020000|2021-10-15 17:47:00|22861.92|22741.92|22862.19|22742.19|22862.19|22742.19|22861.08|22741.08|10
1634320030000|2021-10-15 17:47:10|22860.91|22740.91|22863.23|22743.23|22863.23|22743.23|22860.91|22740.91|9
1634320040000|2021-10-15 17:47:20|22863.57|22743.57|22865.66|22745.66|22865.66|22745.66|22863.2|22743.2|10
1634320050000|2021-10-15 17:47:30|22866.95|22746.95|22866.71|22746.71|22866.95|22746.95|22864.84|22744.84|10
1634320060000|2021-10-15 17:47:40|22867.2|22747.2|22870.26|22750.26|22870.26|22750.26|22867.2|22747.2|10
1634320070000|2021-10-15 17:47:50|22870.09|22750.09|22865.2|22745.2|22870.38|22750.38|22863.42|22743.42|10
1634320080000|2021-10-15 17:48:00|22865.25|22745.25|22867.38|22747.38|22867.96|22747.96|22865.25|22745.25|10
1634320090000|2021-10-15 17:48:10|22868.52|22748.52|22862.98|22742.98|22868.52|22748.52|22862.98|22742.98|10
1634320100000|2021-10-15 17:48:20|22862.93|22742.93|22863.1|22743.1|22863.86|22743.86|22862.56|22742.56|10
1634320110000|2021-10-15 17:48:30|22863.39|22743.39|22859.86|22739.86|22863.78|22743.78|22859.35|22739.35|10
1634320120000|2021-10-15 17:48:40|22860.61|22740.61|22852.57|22732.57|22860.61|22740.61|22852.57|22732.57|9
1634320130000|2021-10-15 17:48:50|22851.6|22731.6|22856.98|22736.98|22857.16|22737.16|22851.6|22731.6|10
1634320140000|2021-10-15 17:49:00|22857.43|22737.43|22857.73|22737.73|22857.73|22737.73|22856.11|22736.11|10
1634320150000|2021-10-15 17:49:10|22857.65|22737.65|22863.14|22743.14|22863.14|22743.14|22857.21|22737.21|10
1634320160000|2021-10-15 17:49:20|22864.44|22744.44|22868.39|22748.39|22870.34|22750.34|22864.44|22744.44|10
1634320170000|2021-10-15 17:49:30|22867.41|22747.41|22867.95|22747.95|22867.95|22747.95|22866.24|22746.24|10
1634320180000|2021-10-15 17:49:40|22869.66|22749.66|22870.35|22750.35|22870.35|22750.35|22867.83|22747.83|10
1634320190000|2021-10-15 17:49:50|22870.06|22750.06|22868.1|22748.1|22871.09|22751.09|22868.1|22748.1|10
1634320200000|2021-10-15 17:50:00|22867.35|22747.35|22869.94|22749.94|22869.94|22749.94|22867.35|22747.35|10
1634320210000|2021-10-15 17:50:10|22871.25|22751.25|22874.9|22754.9|22875.9|22755.9|22871.25|22751.25|10
1634320220000|2021-10-15 17:50:20|22875.19|22755.19|22865.49|22745.49|22875.19|22755.19|22865.49|22745.49|10
1634320230000|2021-10-15 17:50:30|22864.88|22744.88|22864.48|22744.48|22866.87|22746.87|22863.53|22743.53|10
1634320240000|2021-10-15 17:50:40|22866.61|22746.61|22862.42|22742.42|22866.9|22746.9|22862.22|22742.22|10
1634320250000|2021-10-15 17:50:50|22861.3|22741.3|22867.07|22747.07|22867.07|22747.07|22861.3|22741.3|10
1634320260000|2021-10-15 17:51:00|22867.39|22747.39|22866.43|22746.43|22867.39|22747.39|22865.56|22745.56|10
1634320270000|2021-10-15 17:51:10|22866.87|22746.87|22860.68|22740.68|22866.87|22746.87|22860.68|22740.68|10
1634320280000|2021-10-15 17:51:20|22861.87|22741.87|22860|22740|22862.54|22742.54|22859.11|22739.11|10
1634320290000|2021-10-15 17:51:30|22860.67|22740.67|22859.65|22739.65|22860.67|22740.67|22858.36|22738.36|10
1634320300000|2021-10-15 17:51:40|22860.08|22740.08|22861.05|22741.05|22861.11|22741.11|22859.71|22739.71|10
1634320310000|2021-10-15 17:51:50|22861.35|22741.35|22858.51|22738.51|22862.5|22742.5|22858.51|22738.51|10
1634320320000|2021-10-15 17:52:00|22857.3|22737.3|22857.77|22737.77|22859.56|22739.56|22857.3|22737.3|9
1634320330000|2021-10-15 17:52:10|22857.74|22737.74|22862.48|22742.48|22862.48|22742.48|22857.74|22737.74|10
1634320340000|2021-10-15 17:52:20|22861.19|22741.19|22866.99|22746.99|22866.99|22746.99|22861.06|22741.06|10
1634320350000|2021-10-15 17:52:30|22867.01|22747.01|22864.66|22744.66|22867.37|22747.37|22864.66|22744.66|10
1634320360000|2021-10-15 17:52:40|22863.85|22743.85|22861.41|22741.41|22864.41|22744.41|22861.41|22741.41|10
1634320370000|2021-10-15 17:52:50|22861.15|22741.15|22863.32|22743.32|22863.42|22743.42|22861.15|22741.15|10
1634320380000|2021-10-15 17:53:00|22864.69|22744.69|22862.47|22742.47|22864.69|22744.69|22862.32|22742.32|10
1634320390000|2021-10-15 17:53:10|22862.49|22742.49|22857.71|22737.71|22862.49|22742.49|22857.71|22737.71|10
1634320400000|2021-10-15 17:53:20|22857.75|22737.75|22856.09|22736.09|22860.26|22740.26|22855.13|22735.13|10
1634320410000|2021-10-15 17:53:30|22855.77|22735.77|22856.05|22736.05|22857.48|22737.48|22854.76|22734.76|10
1634320420000|2021-10-15 17:53:40|22853.99|22733.99|22851.78|22731.78|22854.02|22734.02|22851.78|22731.78|10
1634320430000|2021-10-15 17:53:50|22851.88|22731.88|22849.92|22729.92|22852.64|22732.64|22849.27|22729.27|10
1634320440000|2021-10-15 17:54:00|22849.95|22729.95|22846.32|22726.32|22849.95|22729.95|22846.12|22726.12|10
1634320450000|2021-10-15 17:54:10|22845.99|22725.99|22846.55|22726.55|22847.05|22727.05|22845.43|22725.43|10
1634320460000|2021-10-15 17:54:20|22847.85|22727.85|22847.79|22727.79|22848.38|22728.38|22847.39|22727.39|10
1634320470000|2021-10-15 17:54:30|22847.75|22727.75|22847.98|22727.98|22849.26|22729.26|22847.43|22727.43|10
1634320480000|2021-10-15 17:54:40|22848.42|22728.42|22852.06|22732.06|22852.06|22732.06|22848.42|22728.42|10
1634320490000|2021-10-15 17:54:50|22851.66|22731.66|22856.49|22736.49|22856.49|22736.49|22851.66|22731.66|10
1634320500000|2021-10-15 17:55:00|22856.31|22736.31|22856.38|22736.38|22857.55|22737.55|22856.03|22736.03|10
1634320510000|2021-10-15 17:55:10|22855.56|22735.56|22853.12|22733.12|22855.56|22735.56|22852.88|22732.88|10
1634320520000|2021-10-15 17:55:20|22852.55|22732.55|22850.21|22730.21|22852.55|22732.55|22847.53|22727.53|10
1634320530000|2021-10-15 17:55:30|22852.59|22732.59|22850.81|22730.81|22852.59|22732.59|22849.82|22729.82|10
1634320540000|2021-10-15 17:55:40|22850.73|22730.73|22849.02|22729.02|22851.24|22731.24|22849.02|22729.02|10
1634320550000|2021-10-15 17:55:50|22849.26|22729.26|22844.1|22724.1|22849.44|22729.44|22844.1|22724.1|10
1634320560000|2021-10-15 17:56:00|22845.92|22725.92|22854.79|22734.79|22854.79|22734.79|22845.92|22725.92|10
1634320570000|2021-10-15 17:56:10|22854.16|22734.16|22859.24|22739.24|22860.67|22740.67|22853.79|22733.79|10
1634320580000|2021-10-15 17:56:20|22859.16|22739.16|22861.33|22741.33|22861.86|22741.86|22858.75|22738.75|10
1634320590000|2021-10-15 17:56:30|22861.82|22741.82|22865.59|22745.59|22865.59|22745.59|22861.82|22741.82|10
1634320600000|2021-10-15 17:56:40|22865.28|22745.28|22863.28|22743.28|22865.53|22745.53|22863.28|22743.28|10
1634320610000|2021-10-15 17:56:50|22863.29|22743.29|22861.02|22741.02|22863.29|22743.29|22860.23|22740.23|10
1634320620000|2021-10-15 17:57:00|22861.28|22741.28|22860.09|22740.09|22861.28|22741.28|22858.8|22738.8|10
1634320630000|2021-10-15 17:57:10|22859.21|22739.21|22857.35|22737.35|22859.21|22739.21|22856.01|22736.01|10
1634320640000|2021-10-15 17:57:20|22857.85|22737.85|22859.34|22739.34|22859.57|22739.57|22857.71|22737.71|10
1634320650000|2021-10-15 17:57:30|22859.78|22739.78|22858.8|22738.8|22860.6|22740.6|22858.8|22738.8|10
1634320660000|2021-10-15 17:57:40|22858.46|22738.46|22855.89|22735.89|22858.46|22738.46|22855.89|22735.89|10
1634320670000|2021-10-15 17:57:50|22856.01|22736.01|22855.23|22735.23|22856.37|22736.37|22855.08|22735.08|9
1634320680000|2021-10-15 17:58:00|22855.32|22735.32|22851.26|22731.26|22855.32|22735.32|22851.26|22731.26|10
1634320690000|2021-10-15 17:58:10|22851.91|22731.91|22850.18|22730.18|22852.29|22732.29|22850.18|22730.18|10
1634320700000|2021-10-15 17:58:20|22849.68|22729.68|22850.18|22730.18|22851.38|22731.38|22849.13|22729.13|10
1634320710000|2021-10-15 17:58:30|22850.03|22730.03|22854.1|22734.1|22854.31|22734.31|22850.03|22730.03|10
1634320720000|2021-10-15 17:58:40|22853.87|22733.87|22848.91|22728.91|22854.18|22734.18|22848.56|22728.56|10
1634320730000|2021-10-15 17:58:50|22848.67|22728.67|22845.14|22725.14|22848.67|22728.67|22844.92|22724.92|10
1634320740000|2021-10-15 17:59:00|22845.28|22725.28|22845.56|22725.56|22846.23|22726.23|22845.11|22725.11|10
1634320750000|2021-10-15 17:59:10|22845.38|22725.38|22844.07|22724.07|22846.59|22726.59|22844.07|22724.07|10
1634320760000|2021-10-15 17:59:20|22844.24|22724.24|22844.46|22724.46|22844.46|22724.46|22843.02|22723.02|10
1634320770000|2021-10-15 17:59:30|22842.54|22722.54|22841.72|22721.72|22844.77|22724.77|22841.72|22721.72|10
1634320780000|2021-10-15 17:59:40|22842.95|22722.95|22855.57|22735.57|22859.25|22739.25|22842.95|22722.95|10
1634320790000|2021-10-15 17:59:50|22854.27|22734.27|22846.94|22726.94|22854.27|22734.27|22845.43|22725.43|10
1634320800000|2021-10-15 18:00:00|22845.39|22725.39|22849.56|22729.56|22849.56|22729.56|22840.28|22720.28|10
1634320810000|2021-10-15 18:00:10|22851.29|22731.29|22862.8|22742.8|22862.8|22742.8|22851.29|22731.29|10
1634320820000|2021-10-15 18:00:20|22862.87|22742.87|22871.02|22751.02|22871.02|22751.02|22862.87|22742.87|9
1634320830000|2021-10-15 18:00:30|22871.1|22751.1|22871.9|22751.9|22871.9|22751.9|22869.61|22749.61|10
1634320840000|2021-10-15 18:00:40|22872.47|22752.47|22868.83|22748.83|22872.95|22752.95|22868.83|22748.83|10
1634320850000|2021-10-15 18:00:50|22868.7|22748.7|22858.62|22738.62|22868.7|22748.7|22858.62|22738.62|10
1634320860000|2021-10-15 18:01:00|22857.8|22737.8|22858.97|22738.97|22859.78|22739.78|22857.24|22737.24|10
1634320870000|2021-10-15 18:01:10|22858.83|22738.83|22858.78|22738.78|22859.42|22739.42|22857.21|22737.21|10
1634320880000|2021-10-15 18:01:20|22859.08|22739.08|22857.84|22737.84|22859.11|22739.11|22857.62|22737.62|10
1634320890000|2021-10-15 18:01:30|22857.42|22737.42|22858.07|22738.07|22858.07|22738.07|22856.36|22736.36|10
1634320900000|2021-10-15 18:01:40|22857.99|22737.99|22856.58|22736.58|22857.99|22737.99|22856.17|22736.17|10
1634320910000|2021-10-15 18:01:50|22855.52|22735.52|22857.74|22737.74|22862.96|22742.96|22855.2|22735.2|10
1634320920000|2021-10-15 18:02:00|22857.49|22737.49|22859.26|22739.26|22859.26|22739.26|22856.63|22736.63|10
1634320930000|2021-10-15 18:02:10|22858.77|22738.77|22854.28|22734.28|22859.47|22739.47|22854.28|22734.28|10
1634320940000|2021-10-15 18:02:20|22854.33|22734.33|22856.86|22736.86|22856.86|22736.86|22854.04|22734.04|10
1634320950000|2021-10-15 18:02:30|22856.46|22736.46|22855.64|22735.64|22857.36|22737.36|22855.64|22735.64|10
1634320960000|2021-10-15 18:02:40|22855.62|22735.62|22855.3|22735.3|22858.72|22738.72|22855.3|22735.3|10
1634320970000|2021-10-15 18:02:50|22855.79|22735.79|22853.99|22733.99|22855.79|22735.79|22853.97|22733.97|10
1634320980000|2021-10-15 18:03:00|22855.84|22735.84|22855.18|22735.18|22857.07|22737.07|22854.91|22734.91|10
1634320990000|2021-10-15 18:03:10|22854.49|22734.49|22854.78|22734.78|22854.78|22734.78|22853.03|22733.03|9
1634321000000|2021-10-15 18:03:20|22854.9|22734.9|22853.69|22733.69|22855.32|22735.32|22853.13|22733.13|10
1634321010000|2021-10-15 18:03:30|22852.8|22732.8|22850.94|22730.94|22852.8|22732.8|22850.42|22730.42|10
1634321020000|2021-10-15 18:03:40|22851.3|22731.3|22847.14|22727.14|22851.36|22731.36|22847.14|22727.14|10
1634321030000|2021-10-15 18:03:50|22847.9|22727.9|22843.15|22723.15|22848.18|22728.18|22843.08|22723.08|10
1634321040000|2021-10-15 18:04:00|22844.09|22724.09|22840.48|22720.48|22844.09|22724.09|22840.03|22720.03|10
1634321050000|2021-10-15 18:04:10|22839.3|22719.3|22838.19|22718.19|22839.3|22719.3|22838.19|22718.19|10
1634321060000|2021-10-15 18:04:20|22836.29|22716.29|22839.9|22719.9|22839.9|22719.9|22836.29|22716.29|10
1634321070000|2021-10-15 18:04:30|22841.22|22721.22|22845.37|22725.37|22845.59|22725.59|22841.22|22721.22|10
1634321080000|2021-10-15 18:04:40|22845.43|22725.43|22846.71|22726.71|22846.71|22726.71|22845.09|22725.09|10
1634321090000|2021-10-15 18:04:50|22847.13|22727.13|22846.11|22726.11|22849.55|22729.55|22846.11|22726.11|9
1634321100000|2021-10-15 18:05:00|22846.15|22726.15|22845.14|22725.14|22846.86|22726.86|22844.83|22724.83|10
1634321110000|2021-10-15 18:05:10|22845.6|22725.6|22852.37|22732.37|22852.37|22732.37|22845.49|22725.49|10
1634321120000|2021-10-15 18:05:20|22852.69|22732.69|22862.66|22742.66|22862.66|22742.66|22852.69|22732.69|10
1634321130000|2021-10-15 18:05:30|22865.37|22745.37|22866.89|22746.89|22870|22750|22865.37|22745.37|9
1634321140000|2021-10-15 18:05:40|22866.54|22746.54|22869.88|22749.88|22869.95|22749.95|22865.28|22745.28|10
1634321150000|2021-10-15 18:05:50|22870.17|22750.17|22865.82|22745.82|22871.99|22751.99|22865.82|22745.82|10
1634321160000|2021-10-15 18:06:00|22865.65|22745.65|22869.7|22749.7|22871.82|22751.82|22865.65|22745.65|10
1634321170000|2021-10-15 18:06:10|22870.22|22750.22|22871.89|22751.89|22872.32|22752.32|22870.22|22750.22|10
1634321180000|2021-10-15 18:06:20|22871.45|22751.45|22872.43|22752.43|22872.43|22752.43|22870.09|22750.09|10
1634321190000|2021-10-15 18:06:30|22872.83|22752.83|22875.64|22755.64|22875.64|22755.64|22872.83|22752.83|8
1634321200000|2021-10-15 18:06:40|22877.91|22757.91|22876.41|22756.41|22878.43|22758.43|22875.64|22755.64|10
1634321210000|2021-10-15 18:06:50|22876.17|22756.17|22875.54|22755.54|22876.67|22756.67|22874.88|22754.88|10
1634321220000|2021-10-15 18:07:00|22875.46|22755.46|22875.16|22755.16|22875.8|22755.8|22874.63|22754.63|10
1634321230000|2021-10-15 18:07:10|22875.38|22755.38|22877.8|22757.8|22877.8|22757.8|22874.45|22754.45|9
1634321240000|2021-10-15 18:07:20|22877.93|22757.93|22877.76|22757.76|22878.53|22758.53|22877.42|22757.42|10
1634321250000|2021-10-15 18:07:30|22878.08|22758.08|22875.95|22755.95|22878.66|22758.66|22875.95|22755.95|10
1634321260000|2021-10-15 18:07:40|22875.86|22755.86|22873.3|22753.3|22875.86|22755.86|22872.47|22752.47|10
1634321270000|2021-10-15 18:07:50|22872.52|22752.52|22870.16|22750.16|22873.39|22753.39|22870.16|22750.16|10
1634321280000|2021-10-15 18:08:00|22870.58|22750.58|22871.73|22751.73|22872.08|22752.08|22869.88|22749.88|10
1634321290000|2021-10-15 18:08:10|22871.32|22751.32|22870.33|22750.33|22872.48|22752.48|22870.33|22750.33|10
1634321300000|2021-10-15 18:08:20|22871.33|22751.33|22867.51|22747.51|22871.33|22751.33|22866.8|22746.8|10
1634321310000|2021-10-15 18:08:30|22866.75|22746.75|22863.18|22743.18|22866.75|22746.75|22862.81|22742.81|10
1634321320000|2021-10-15 18:08:40|22862.57|22742.57|22862.74|22742.74|22863.24|22743.24|22862.08|22742.08|9
1634321330000|2021-10-15 18:08:50|22863.01|22743.01|22862.4|22742.4|22863.8|22743.8|22861.98|22741.98|10
1634321340000|2021-10-15 18:09:00|22862.22|22742.22|22862.57|22742.57|22862.61|22742.61|22860.49|22740.49|10
1634321350000|2021-10-15 18:09:10|22862.98|22742.98|22868.25|22748.25|22868.25|22748.25|22862.58|22742.58|10
1634321360000|2021-10-15 18:09:20|22867.55|22747.55|22867.64|22747.64|22867.94|22747.94|22867.41|22747.41|9
1634321370000|2021-10-15 18:09:30|22867.7|22747.7|22869.25|22749.25|22869.27|22749.27|22867.61|22747.61|10
1634321380000|2021-10-15 18:09:40|22868.89|22748.89|22871.51|22751.51|22871.51|22751.51|22868.89|22748.89|10
1634321390000|2021-10-15 18:09:50|22871.84|22751.84|22873.97|22753.97|22873.97|22753.97|22871.84|22751.84|10
1634321400000|2021-10-15 18:10:00|22874.42|22754.42|22874.68|22754.68|22874.68|22754.68|22873.13|22753.13|9
1634321410000|2021-10-15 18:10:10|22874.53|22754.53|22875.51|22755.51|22875.51|22755.51|22874.33|22754.33|10
1634321420000|2021-10-15 18:10:20|22875.27|22755.27|22874.75|22754.75|22875.67|22755.67|22874.48|22754.48|9
1634321430000|2021-10-15 18:10:30|22874.37|22754.37|22869.67|22749.67|22874.98|22754.98|22869.67|22749.67|10
1634321440000|2021-10-15 18:10:40|22869.13|22749.13|22867.13|22747.13|22869.13|22749.13|22866.24|22746.24|10
1634321450000|2021-10-15 18:10:50|22867.19|22747.19|22865.37|22745.37|22867.19|22747.19|22863.88|22743.88|10
1634321460000|2021-10-15 18:11:00|22865.91|22745.91|22867.53|22747.53|22867.53|22747.53|22865.67|22745.67|10
1634321470000|2021-10-15 18:11:10|22867.25|22747.25|22871.69|22751.69|22871.95|22751.95|22867.25|22747.25|10
1634321480000|2021-10-15 18:11:20|22871.91|22751.91|22871.31|22751.31|22872.16|22752.16|22871.11|22751.11|10
1634321490000|2021-10-15 18:11:30|22871.75|22751.75|22871.72|22751.72|22872.57|22752.57|22871.07|22751.07|10
1634321500000|2021-10-15 18:11:40|22871.34|22751.34|22872.46|22752.46|22872.46|22752.46|22870.41|22750.41|10
1634321510000|2021-10-15 18:11:50|22872.34|22752.34|22874.86|22754.86|22874.86|22754.86|22872.34|22752.34|10
1634321520000|2021-10-15 18:12:00|22874.82|22754.82|22874.32|22754.32|22875.22|22755.22|22874.03|22754.03|9
1634321530000|2021-10-15 18:12:10|22874.43|22754.43|22874.01|22754.01|22874.43|22754.43|22872.17|22752.17|10
1634321540000|2021-10-15 18:12:20|22875.74|22755.74|22865.52|22745.52|22875.74|22755.74|22865.52|22745.52|10
1634321550000|2021-10-15 18:12:30|22865.47|22745.47|22864.94|22744.94|22865.99|22745.99|22864.27|22744.27|9
1634321560000|2021-10-15 18:12:40|22865.12|22745.12|22867.67|22747.67|22867.67|22747.67|22864.23|22744.23|10
1634321570000|2021-10-15 18:12:50|22867.9|22747.9|22864.75|22744.75|22867.9|22747.9|22864.74|22744.74|10
1634321580000|2021-10-15 18:13:00|22865.04|22745.04|22868.27|22748.27|22868.44|22748.44|22865.04|22745.04|10
1634321590000|2021-10-15 18:13:10|22868.33|22748.33|22869.36|22749.36|22870.21|22750.21|22867.82|22747.82|10
1634321600000|2021-10-15 18:13:20|22869.42|22749.42|22868.53|22748.53|22869.42|22749.42|22868.38|22748.38|10
1634321610000|2021-10-15 18:13:30|22868.46|22748.46|22862.85|22742.85|22868.46|22748.46|22862.85|22742.85|9
1634321620000|2021-10-15 18:13:40|22862.69|22742.69|22864.69|22744.69|22864.8|22744.8|22862.69|22742.69|9
1634321630000|2021-10-15 18:13:50|22864.71|22744.71|22867.62|22747.62|22868.83|22748.83|22864.69|22744.69|9
1634321640000|2021-10-15 18:14:00|22868.03|22748.03|22875.98|22755.98|22876.54|22756.54|22868.03|22748.03|10
1634321650000|2021-10-15 18:14:10|22875.6|22755.6|22877.79|22757.79|22880|22760|22875.57|22755.57|10
1634321660000|2021-10-15 18:14:20|22876.68|22756.68|22875.95|22755.95|22876.99|22756.99|22874.73|22754.73|10
1634321670000|2021-10-15 18:14:30|22875.73|22755.73|22874.61|22754.61|22876.45|22756.45|22874.61|22754.61|10
1634321680000|2021-10-15 18:14:40|22873.66|22753.66|22873.6|22753.6|22875.14|22755.14|22873.25|22753.25|9
1634321690000|2021-10-15 18:14:50|22874.3|22754.3|22879.92|22759.92|22880.61|22760.61|22874.3|22754.3|10
1634321700000|2021-10-15 18:15:00|22881.56|22761.56|22881.04|22761.04|22882.57|22762.57|22879.36|22759.36|10
1634321710000|2021-10-15 18:15:10|22881.69|22761.69|22880.91|22760.91|22881.73|22761.73|22880.91|22760.91|10
1634321720000|2021-10-15 18:15:20|22881.09|22761.09|22882.79|22762.79|22882.79|22762.79|22880.38|22760.38|10
1634321730000|2021-10-15 18:15:30|22882.33|22762.33|22886.08|22766.08|22886.08|22766.08|22882.33|22762.33|10
1634321740000|2021-10-15 18:15:40|22889.27|22769.27|22893.64|22773.64|22893.64|22773.64|22889.27|22769.27|10
1634321750000|2021-10-15 18:15:50|22893.18|22773.18|22895.85|22775.85|22895.97|22775.97|22893.18|22773.18|10
1634321760000|2021-10-15 18:16:00|22894.58|22774.58|22897.28|22777.28|22897.28|22777.28|22894.12|22774.12|10
1634321770000|2021-10-15 18:16:10|22896.12|22776.12|22895.51|22775.51|22896.12|22776.12|22892.8|22772.8|10
1634321780000|2021-10-15 18:16:20|22895.76|22775.76|22897.69|22777.69|22897.72|22777.72|22895.52|22775.52|10
1634321790000|2021-10-15 18:16:30|22898.16|22778.16|22897.57|22777.57|22898.16|22778.16|22894.98|22774.98|10
1634321800000|2021-10-15 18:16:40|22897.67|22777.67|22902.67|22782.67|22902.67|22782.67|22897.61|22777.61|10
1634321810000|2021-10-15 18:16:50|22901.87|22781.87|22910.93|22790.93|22911|22791|22901.87|22781.87|10
1634321820000|2021-10-15 18:17:00|22911.09|22791.09|22907.27|22787.27|22911.09|22791.09|22907.24|22787.24|10
1634321830000|2021-10-15 18:17:10|22907.35|22787.35|22905.24|22785.24|22908.1|22788.1|22905.24|22785.24|10
1634321840000|2021-10-15 18:17:20|22904.81|22784.81|22894.95|22774.95|22904.81|22784.81|22894.95|22774.95|10
1634321850000|2021-10-15 18:17:30|22895.88|22775.88|22896.51|22776.51|22897.38|22777.38|22895.88|22775.88|10
1634321860000|2021-10-15 18:17:40|22897.12|22777.12|22897.78|22777.78|22897.78|22777.78|22896.79|22776.79|10
1634321870000|2021-10-15 18:17:50|22898.41|22778.41|22899.48|22779.48|22900.82|22780.82|22898.17|22778.17|10
1634321880000|2021-10-15 18:18:00|22900.14|22780.14|22904.65|22784.65|22904.65|22784.65|22899.88|22779.88|10
1634321890000|2021-10-15 18:18:10|22906.13|22786.13|22901.11|22781.11|22907.13|22787.13|22900.63|22780.63|10
1634321900000|2021-10-15 18:18:20|22901.87|22781.87|22903.67|22783.67|22904.1|22784.1|22901.87|22781.87|10
1634321910000|2021-10-15 18:18:30|22903.42|22783.42|22905.69|22785.69|22906.35|22786.35|22903.42|22783.42|10
1634321920000|2021-10-15 18:18:40|22905.84|22785.84|22908.49|22788.49|22909.53|22789.53|22905.84|22785.84|9
1634321930000|2021-10-15 18:18:50|22909.5|22789.5|22912.87|22792.87|22912.87|22792.87|22909.5|22789.5|10
1634321940000|2021-10-15 18:19:00|22913.96|22793.96|22911.85|22791.85|22914.86|22794.86|22911.85|22791.85|10
1634321950000|2021-10-15 18:19:10|22911.58|22791.58|22911.96|22791.96|22912.43|22792.43|22911.23|22791.23|10
1634321960000|2021-10-15 18:19:20|22912.73|22792.73|22913.96|22793.96|22913.96|22793.96|22911.29|22791.29|10
1634321970000|2021-10-15 18:19:30|22914.85|22794.85|22914.81|22794.81|22917.48|22797.48|22914.51|22794.51|10
1634321980000|2021-10-15 18:19:40|22914.26|22794.26|22917.87|22797.87|22919|22799|22911.31|22791.31|10
1634321990000|2021-10-15 18:19:50|22919.91|22799.91|22922.73|22802.73|22923.74|22803.74|22919.52|22799.52|10
1634322000000|2021-10-15 18:20:00|22922.17|22802.17|22915.36|22795.36|22922.41|22802.41|22915.32|22795.32|10
1634322010000|2021-10-15 18:20:10|22914.95|22794.95|22913.2|22793.2|22915.58|22795.58|22913.2|22793.2|10
1634322020000|2021-10-15 18:20:20|22912.23|22792.23|22900.66|22780.66|22912.23|22792.23|22900.66|22780.66|10
1634322030000|2021-10-15 18:20:30|22899.35|22779.35|22899.63|22779.63|22900.44|22780.44|22897.87|22777.87|10
1634322040000|2021-10-15 18:20:40|22899.16|22779.16|22894.55|22774.55|22899.41|22779.41|22894.55|22774.55|10
1634322050000|2021-10-15 18:20:50|22891.26|22771.26|22889.5|22769.5|22891.26|22771.26|22885.99|22765.99|10
1634322060000|2021-10-15 18:21:00|22890.35|22770.35|22899.62|22779.62|22899.62|22779.62|22890.35|22770.35|10
1634322070000|2021-10-15 18:21:10|22898.81|22778.81|22896.9|22776.9|22898.81|22778.81|22896.9|22776.9|10
1634322080000|2021-10-15 18:21:20|22900.37|22780.37|22904.6|22784.6|22905.09|22785.09|22900.37|22780.37|10
1634322090000|2021-10-15 18:21:30|22904.86|22784.86|22902.66|22782.66|22905.82|22785.82|22902.43|22782.43|10
1634322100000|2021-10-15 18:21:40|22902.85|22782.85|22898.27|22778.27|22904.41|22784.41|22898.27|22778.27|10
1634322110000|2021-10-15 18:21:50|22898.44|22778.44|22895.49|22775.49|22899.05|22779.05|22895.49|22775.49|10
1634322120000|2021-10-15 18:22:00|22895.92|22775.92|22892.25|22772.25|22895.92|22775.92|22892.21|22772.21|10
1634322130000|2021-10-15 18:22:10|22890.37|22770.37|22890.2|22770.2|22890.37|22770.37|22889.36|22769.36|10
1634322140000|2021-10-15 18:22:20|22890.24|22770.24|22891.81|22771.81|22892.08|22772.08|22890.24|22770.24|10
1634322150000|2021-10-15 18:22:30|22892.38|22772.38|22889.8|22769.8|22892.38|22772.38|22888.99|22768.99|10
1634322160000|2021-10-15 18:22:40|22890.59|22770.59|22890.85|22770.85|22890.85|22770.85|22888.99|22768.99|10
1634322170000|2021-10-15 18:22:50|22893.47|22773.47|22895.71|22775.71|22896.43|22776.43|22893.47|22773.47|10
1634322180000|2021-10-15 18:23:00|22896.06|22776.06|22898.26|22778.26|22899.58|22779.58|22896.06|22776.06|10
1634322190000|2021-10-15 18:23:10|22897.56|22777.56|22895.9|22775.9|22897.77|22777.77|22895.03|22775.03|10
1634322200000|2021-10-15 18:23:20|22896.66|22776.66|22899.7|22779.7|22899.78|22779.78|22895.71|22775.71|10
1634322210000|2021-10-15 18:23:30|22899.51|22779.51|22896.44|22776.44|22900.19|22780.19|22896.14|22776.14|10
1634322220000|2021-10-15 18:23:40|22896.55|22776.55|22899.99|22779.99|22899.99|22779.99|22896.42|22776.42|10
1634322230000|2021-10-15 18:23:50|22901.15|22781.15|22903.55|22783.55|22903.55|22783.55|22901.15|22781.15|10
1634322240000|2021-10-15 18:24:00|22904.17|22784.17|22906.76|22786.76|22906.76|22786.76|22903.73|22783.73|10
1634322250000|2021-10-15 18:24:10|22906.63|22786.63|22908.96|22788.96|22908.96|22788.96|22906.55|22786.55|10
1634322260000|2021-10-15 18:24:20|22909.18|22789.18|22907.51|22787.51|22909.18|22789.18|22907.19|22787.19|10
1634322270000|2021-10-15 18:24:30|22906.59|22786.59|22916.41|22796.41|22916.41|22796.41|22906.59|22786.59|10
1634322280000|2021-10-15 18:24:40|22916.1|22796.1|22918.43|22798.43|22918.43|22798.43|22916.1|22796.1|9
1634322290000|2021-10-15 18:24:50|22918.53|22798.53|22921.1|22801.1|22921.25|22801.25|22918.53|22798.53|10
1634322300000|2021-10-15 18:25:00|22921.14|22801.14|22918.37|22798.37|22921.14|22801.14|22917.85|22797.85|10
1634322310000|2021-10-15 18:25:10|22918.41|22798.41|22912.8|22792.8|22918.41|22798.41|22912.8|22792.8|10
1634322320000|2021-10-15 18:25:20|22912.56|22792.56|22909.2|22789.2|22912.56|22792.56|22908.92|22788.92|9
1634322330000|2021-10-15 18:25:30|22907.87|22787.87|22903.81|22783.81|22907.87|22787.87|22903.81|22783.81|10
1634322340000|2021-10-15 18:25:40|22903.03|22783.03|22897.74|22777.74|22903.83|22783.83|22896.85|22776.85|10
1634322350000|2021-10-15 18:25:50|22898.02|22778.02|22898.92|22778.92|22899.23|22779.23|22897.16|22777.16|10
1634322360000|2021-10-15 18:26:00|22898.64|22778.64|22900.44|22780.44|22900.44|22780.44|22897.28|22777.28|10
1634322370000|2021-10-15 18:26:10|22900.45|22780.45|22906.6|22786.6|22906.6|22786.6|22900.45|22780.45|10
1634322380000|2021-10-15 18:26:20|22905.76|22785.76|22905.98|22785.98|22905.98|22785.98|22903.63|22783.63|9
1634322390000|2021-10-15 18:26:30|22906.03|22786.03|22903.76|22783.76|22906.03|22786.03|22903.76|22783.76|10
1634322400000|2021-10-15 18:26:40|22902.38|22782.38|22900.9|22780.9|22904.18|22784.18|22900.9|22780.9|10
1634322410000|2021-10-15 18:26:50|22900.27|22780.27|22899.98|22779.98|22900.29|22780.29|22898.38|22778.38|10
1634322420000|2021-10-15 18:27:00|22899.99|22779.99|22902.36|22782.36|22902.95|22782.95|22899.89|22779.89|9
1634322430000|2021-10-15 18:27:10|22904.44|22784.44|22907.91|22787.91|22908.05|22788.05|22904.44|22784.44|10
1634322440000|2021-10-15 18:27:20|22906.4|22786.4|22903.51|22783.51|22906.68|22786.68|22903.51|22783.51|10
1634322450000|2021-10-15 18:27:30|22902.83|22782.83|22905.09|22785.09|22905.09|22785.09|22902.83|22782.83|10
1634322460000|2021-10-15 18:27:40|22905.1|22785.1|22908.94|22788.94|22910.4|22790.4|22905.1|22785.1|10
1634322470000|2021-10-15 18:27:50|22909.39|22789.39|22914.65|22794.65|22915.41|22795.41|22909.39|22789.39|10
1634322480000|2021-10-15 18:28:00|22914.98|22794.98|22914.77|22794.77|22914.98|22794.98|22912.81|22792.81|10
1634322490000|2021-10-15 18:28:10|22914.11|22794.11|22917.74|22797.74|22917.74|22797.74|22913.6|22793.6|10
1634322500000|2021-10-15 18:28:20|22918.35|22798.35|22920.56|22800.56|22921.34|22801.34|22917.7|22797.7|10
1634322510000|2021-10-15 18:28:30|22920.03|22800.03|22916.18|22796.18|22920.03|22800.03|22916.18|22796.18|10
1634322520000|2021-10-15 18:28:40|22916.34|22796.34|22915.6|22795.6|22916.34|22796.34|22914.02|22794.02|10
1634322530000|2021-10-15 18:28:50|22915.99|22795.99|22916.38|22796.38|22917.9|22797.9|22915.99|22795.99|10
1634322540000|2021-10-15 18:29:00|22916.09|22796.09|22918.91|22798.91|22918.97|22798.97|22916.09|22796.09|10
1634322550000|2021-10-15 18:29:10|22919.25|22799.25|22923.81|22803.81|22923.81|22803.81|22919.25|22799.25|10
1634322560000|2021-10-15 18:29:20|22924.06|22804.06|22922.58|22802.58|22925.36|22805.36|22922.58|22802.58|10
1634322570000|2021-10-15 18:29:30|22922.83|22802.83|22923.48|22803.48|22924|22804|22922.14|22802.14|10
1634322580000|2021-10-15 18:29:40|22923.3|22803.3|22927.76|22807.76|22929.09|22809.09|22923.3|22803.3|10
1634322590000|2021-10-15 18:29:50|22928.55|22808.55|22931.73|22811.73|22932.13|22812.13|22928.55|22808.55|10
1634322600000|2021-10-15 18:30:00|22932.48|22812.48|22936.82|22816.82|22936.87|22816.87|22932.19|22812.19|10
1634322610000|2021-10-15 18:30:10|22936.92|22816.92|22942.24|22822.24|22942.24|22822.24|22936.5|22816.5|10
1634322620000|2021-10-15 18:30:20|22941.54|22821.54|22950.85|22830.85|22951.95|22831.95|22941.54|22821.54|10
1634322630000|2021-10-15 18:30:30|22950.36|22830.36|22945.06|22825.06|22950.36|22830.36|22945.06|22825.06|10
1634322640000|2021-10-15 18:30:40|22945.17|22825.17|22944.37|22824.37|22946.57|22826.57|22944.03|22824.03|10
1634322650000|2021-10-15 18:30:50|22944.06|22824.06|22940.1|22820.1|22944.78|22824.78|22940.1|22820.1|10
1634322660000|2021-10-15 18:31:00|22938.48|22818.48|22939.38|22819.38|22939.49|22819.49|22938.32|22818.32|10
1634322670000|2021-10-15 18:31:10|22939.85|22819.85|22941.68|22821.68|22942.9|22822.9|22936.86|22816.86|10
1634322680000|2021-10-15 18:31:20|22942.78|22822.78|22941.55|22821.55|22943.26|22823.26|22941.55|22821.55|9
1634322690000|2021-10-15 18:31:30|22941.72|22821.72|22935.69|22815.69|22941.72|22821.72|22935.69|22815.69|10
1634322700000|2021-10-15 18:31:40|22935.5|22815.5|22926.78|22806.78|22935.74|22815.74|22926.78|22806.78|10
1634322710000|2021-10-15 18:31:50|22927.07|22807.07|22924.96|22804.96|22927.07|22807.07|22924.73|22804.73|9
1634322720000|2021-10-15 18:32:00|22924.03|22804.03|22925.34|22805.34|22925.34|22805.34|22923.22|22803.22|10
1634322730000|2021-10-15 18:32:10|22926.69|22806.69|22921.06|22801.06|22926.69|22806.69|22921.06|22801.06|10
1634322740000|2021-10-15 18:32:20|22920.74|22800.74|22919.16|22799.16|22920.74|22800.74|22918.63|22798.63|10
1634322750000|2021-10-15 18:32:30|22919.06|22799.06|22914.68|22794.68|22919.11|22799.11|22914.68|22794.68|10
1634322760000|2021-10-15 18:32:40|22914.33|22794.33|22912.48|22792.48|22914.33|22794.33|22912.48|22792.48|10
1634322770000|2021-10-15 18:32:50|22912.62|22792.62|22913.63|22793.63|22914.4|22794.4|22912.62|22792.62|10
1634322780000|2021-10-15 18:33:00|22913.98|22793.98|22915.95|22795.95|22915.95|22795.95|22913.58|22793.58|10
1634322790000|2021-10-15 18:33:10|22917.35|22797.35|22922.06|22802.06|22922.06|22802.06|22916.7|22796.7|10
1634322800000|2021-10-15 18:33:20|22923.36|22803.36|22926.83|22806.83|22926.83|22806.83|22923.36|22803.36|10
1634322810000|2021-10-15 18:33:30|22927.33|22807.33|22931.53|22811.53|22931.53|22811.53|22926.25|22806.25|10
1634322820000|2021-10-15 18:33:40|22930.36|22810.36|22931.08|22811.08|22931.39|22811.39|22930.2|22810.2|10
1634322830000|2021-10-15 18:33:50|22930.94|22810.94|22927.06|22807.06|22931.31|22811.31|22926.92|22806.92|10
1634322840000|2021-10-15 18:34:00|22925.11|22805.11|22919.92|22799.92|22925.11|22805.11|22919.85|22799.85|10
1634322850000|2021-10-15 18:34:10|22918.79|22798.79|22915.94|22795.94|22918.79|22798.79|22915.94|22795.94|10
1634322860000|2021-10-15 18:34:20|22916.09|22796.09|22911.77|22791.77|22917.39|22797.39|22911.77|22791.77|10
1634322870000|2021-10-15 18:34:30|22913.03|22793.03|22912.41|22792.41|22913.03|22793.03|22912|22792|10
1634322880000|2021-10-15 18:34:40|22912.88|22792.88|22912.49|22792.49|22913.44|22793.44|22912.01|22792.01|10
1634322890000|2021-10-15 18:34:50|22912.19|22792.19|22912.05|22792.05|22912.73|22792.73|22911.68|22791.68|10
1634322900000|2021-10-15 18:35:00|22912.08|22792.08|22909.92|22789.92|22912.08|22792.08|22909.69|22789.69|10
1634322910000|2021-10-15 18:35:10|22909.88|22789.88|22914.63|22794.63|22915.82|22795.82|22909.79|22789.79|10
1634322920000|2021-10-15 18:35:20|22914.21|22794.21|22912.21|22792.21|22914.25|22794.25|22912.21|22792.21|9
1634322930000|2021-10-15 18:35:30|22912.27|22792.27|22912.48|22792.48|22913.37|22793.37|22912.23|22792.23|10
1634322940000|2021-10-15 18:35:40|22912.9|22792.9|22914.25|22794.25|22915.75|22795.75|22912.9|22792.9|10
1634322950000|2021-10-15 18:35:50|22914.55|22794.55|22913.05|22793.05|22914.55|22794.55|22912.39|22792.39|10
1634322960000|2021-10-15 18:36:00|22913.57|22793.57|22916.57|22796.57|22916.57|22796.57|22913.39|22793.39|10
1634322970000|2021-10-15 18:36:10|22916.51|22796.51|22920.9|22800.9|22921.24|22801.24|22916.51|22796.51|10
1634322980000|2021-10-15 18:36:20|22921.19|22801.19|22923.52|22803.52|22923.68|22803.68|22921.19|22801.19|10
1634322990000|2021-10-15 18:36:30|22923.11|22803.11|22923.81|22803.81|22925.2|22805.2|22922.3|22802.3|10
1634323000000|2021-10-15 18:36:40|22924.01|22804.01|22925.28|22805.28|22925.28|22805.28|22922.89|22802.89|9
1634323010000|2021-10-15 18:36:50|22926.31|22806.31|22925.59|22805.59|22926.44|22806.44|22925.46|22805.46|10
1634323020000|2021-10-15 18:37:00|22924.9|22804.9|22922.14|22802.14|22924.9|22804.9|22922.14|22802.14|10
1634323030000|2021-10-15 18:37:10|22922.53|22802.53|22919.58|22799.58|22922.53|22802.53|22919.58|22799.58|10
1634323040000|2021-10-15 18:37:20|22919.61|22799.61|22919.02|22799.02|22919.61|22799.61|22918.12|22798.12|10
1634323050000|2021-10-15 18:37:30|22919.25|22799.25|22923.85|22803.85|22923.85|22803.85|22919.25|22799.25|10
1634323060000|2021-10-15 18:37:40|22924|22804|22932.49|22812.49|22932.49|22812.49|22924|22804|10
1634323070000|2021-10-15 18:37:50|22932.88|22812.88|22939.31|22819.31|22940.15|22820.15|22932.88|22812.88|10
1634323080000|2021-10-15 18:38:00|22938.27|22818.27|22935.44|22815.44|22938.54|22818.54|22934.99|22814.99|10
1634323090000|2021-10-15 18:38:10|22934.15|22814.15|22933.17|22813.17|22934.66|22814.66|22931.61|22811.61|10
1634323100000|2021-10-15 18:38:20|22932.97|22812.97|22930.84|22810.84|22932.97|22812.97|22930.49|22810.49|10
1634323110000|2021-10-15 18:38:30|22930.48|22810.48|22927.91|22807.91|22930.48|22810.48|22927.91|22807.91|10
1634323120000|2021-10-15 18:38:40|22927.06|22807.06|22922.28|22802.28|22927.06|22807.06|22922.28|22802.28|10
1634323130000|2021-10-15 18:38:50|22920.89|22800.89|22919.4|22799.4|22920.89|22800.89|22917.02|22797.02|10
1634323140000|2021-10-15 18:39:00|22918.94|22798.94|22919.93|22799.93|22921.71|22801.71|22918.15|22798.15|10
1634323150000|2021-10-15 18:39:10|22920.57|22800.57|22921.65|22801.65|22921.65|22801.65|22919.31|22799.31|10
1634323160000|2021-10-15 18:39:20|22920.58|22800.58|22921.18|22801.18|22921.7|22801.7|22919.91|22799.91|10
1634323170000|2021-10-15 18:39:30|22920.83|22800.83|22916.91|22796.91|22923.4|22803.4|22916.91|22796.91|10
1634323180000|2021-10-15 18:39:40|22918.11|22798.11|22914.97|22794.97|22918.11|22798.11|22914.61|22794.61|10
1634323190000|2021-10-15 18:39:50|22915.16|22795.16|22915.45|22795.45|22915.99|22795.99|22914.44|22794.44|9
1634323200000|2021-10-15 18:40:00|22916.06|22796.06|22915.6|22795.6|22916.19|22796.19|22915.04|22795.04|10
1634323210000|2021-10-15 18:40:10|22915.59|22795.59|22914|22794|22915.59|22795.59|22913.17|22793.17|9
1634323220000|2021-10-15 18:40:20|22915.38|22795.38|22910.24|22790.24|22915.38|22795.38|22910.24|22790.24|10
1634323230000|2021-10-15 18:40:30|22910.58|22790.58|22903.29|22783.29|22910.79|22790.79|22900.75|22780.75|10
1634323240000|2021-10-15 18:40:40|22902.19|22782.19|22904.5|22784.5|22904.5|22784.5|22900.56|22780.56|10
1634323250000|2021-10-15 18:40:50|22903.71|22783.71|22905.57|22785.57|22905.57|22785.57|22903.48|22783.48|10
1634323260000|2021-10-15 18:41:00|22906.22|22786.22|22907.26|22787.26|22907.26|22787.26|22905.37|22785.37|10
1634323270000|2021-10-15 18:41:10|22907.42|22787.42|22908.49|22788.49|22908.78|22788.78|22906.07|22786.07|10
1634323280000|2021-10-15 18:41:20|22909.2|22789.2|22914.22|22794.22|22914.22|22794.22|22909.2|22789.2|10
1634323290000|2021-10-15 18:41:30|22914.81|22794.81|22921.44|22801.44|22921.44|22801.44|22914.81|22794.81|10
1634323300000|2021-10-15 18:41:40|22922.36|22802.36|22917.86|22797.86|22922.36|22802.36|22917.86|22797.86|9
1634323310000|2021-10-15 18:41:50|22918.15|22798.15|22919.93|22799.93|22919.96|22799.96|22918.14|22798.14|9
1634323320000|2021-10-15 18:42:00|22920.12|22800.12|22919.6|22799.6|22920.57|22800.57|22918.69|22798.69|10
1634323330000|2021-10-15 18:42:10|22919.65|22799.65|22920.47|22800.47|22920.47|22800.47|22918.65|22798.65|10
1634323340000|2021-10-15 18:42:20|22920.32|22800.32|22922.18|22802.18|22922.18|22802.18|22920.32|22800.32|10
1634323350000|2021-10-15 18:42:30|22922.22|22802.22|22921.13|22801.13|22924.16|22804.16|22921.13|22801.13|10
1634323360000|2021-10-15 18:42:40|22920.76|22800.76|22921.3|22801.3|22921.3|22801.3|22920.46|22800.46|10
1634323370000|2021-10-15 18:42:50|22921.89|22801.89|22922.61|22802.61|22922.62|22802.62|22921.29|22801.29|10
1634323380000|2021-10-15 18:43:00|22922.72|22802.72|22922.16|22802.16|22922.78|22802.78|22922.16|22802.16|10
1634323390000|2021-10-15 18:43:10|22921.75|22801.75|22921.04|22801.04|22922.65|22802.65|22921.04|22801.04|10
1634323400000|2021-10-15 18:43:20|22920.75|22800.75|22923.2|22803.2|22923.2|22803.2|22920|22800|10
1634323410000|2021-10-15 18:43:30|22923.31|22803.31|22928.83|22808.83|22929.75|22809.75|22922.62|22802.62|10
1634323420000|2021-10-15 18:43:40|22928.3|22808.3|22931.37|22811.37|22932.31|22812.31|22928.3|22808.3|10
1634323430000|2021-10-15 18:43:50|22932.33|22812.33|22932.57|22812.57|22933.05|22813.05|22932.02|22812.02|10
1634323440000|2021-10-15 18:44:00|22933.87|22813.87|22934.46|22814.46|22934.46|22814.46|22932.37|22812.37|10
1634323450000|2021-10-15 18:44:10|22934.18|22814.18|22932.99|22812.99|22934.18|22814.18|22931.83|22811.83|10
1634323460000|2021-10-15 18:44:20|22933.27|22813.27|22933.11|22813.11|22934.23|22814.23|22933.11|22813.11|10
1634323470000|2021-10-15 18:44:30|22933.65|22813.65|22934.4|22814.4|22934.47|22814.47|22930.95|22810.95|10
1634323480000|2021-10-15 18:44:40|22934.51|22814.51|22935.53|22815.53|22935.63|22815.63|22934.51|22814.51|10
1634323490000|2021-10-15 18:44:50|22935.65|22815.65|22933.71|22813.71|22935.96|22815.96|22933.71|22813.71|10
1634323500000|2021-10-15 18:45:00|22934.26|22814.26|22936.15|22816.15|22936.65|22816.65|22934.04|22814.04|10
1634323510000|2021-10-15 18:45:10|22936.39|22816.39|22931.55|22811.55|22936.39|22816.39|22931.51|22811.51|10
1634323520000|2021-10-15 18:45:20|22931.47|22811.47|22929.19|22809.19|22931.47|22811.47|22929.19|22809.19|10
1634323530000|2021-10-15 18:45:30|22928.52|22808.52|22925.44|22805.44|22928.52|22808.52|22925.44|22805.44|10
1634323540000|2021-10-15 18:45:40|22925.84|22805.84|22921.85|22801.85|22925.84|22805.84|22921.82|22801.82|10
1634323550000|2021-10-15 18:45:50|22922.87|22802.87|22923.37|22803.37|22924.17|22804.17|22921.65|22801.65|10
1634323560000|2021-10-15 18:46:00|22923.3|22803.3|22920.9|22800.9|22923.72|22803.72|22920.9|22800.9|10
1634323570000|2021-10-15 18:46:10|22919.07|22799.07|22915.51|22795.51|22919.07|22799.07|22915.51|22795.51|10
1634323580000|2021-10-15 18:46:20|22915.12|22795.12|22910.79|22790.79|22915.12|22795.12|22910.29|22790.29|9
1634323590000|2021-10-15 18:46:30|22910.05|22790.05|22908.78|22788.78|22910.05|22790.05|22907.54|22787.54|10
1634323600000|2021-10-15 18:46:40|22908.77|22788.77|22904.59|22784.59|22909.11|22789.11|22904.59|22784.59|10
1634323610000|2021-10-15 18:46:50|22905.73|22785.73|22908.03|22788.03|22908.03|22788.03|22904.58|22784.58|10
1634323620000|2021-10-15 18:47:00|22908.05|22788.05|22912.01|22792.01|22913.37|22793.37|22908.05|22788.05|10
1634323630000|2021-10-15 18:47:10|22912.2|22792.2|22911.86|22791.86|22913.05|22793.05|22911.68|22791.68|10
1634323640000|2021-10-15 18:47:20|22911.23|22791.23|22912.03|22792.03|22912.03|22792.03|22910.97|22790.97|10
1634323650000|2021-10-15 18:47:30|22911.54|22791.54|22909.37|22789.37|22911.54|22791.54|22908.63|22788.63|10
1634323660000|2021-10-15 18:47:40|22909.8|22789.8|22908.98|22788.98|22910.18|22790.18|22908.98|22788.98|10
1634323670000|2021-10-15 18:47:50|22908.68|22788.68|22909.73|22789.73|22910.49|22790.49|22906.49|22786.49|10
1634323680000|2021-10-15 18:48:00|22911.05|22791.05|22912.33|22792.33|22912.35|22792.35|22909.47|22789.47|10
1634323690000|2021-10-15 18:48:10|22912.19|22792.19|22908.2|22788.2|22915.69|22795.69|22908.2|22788.2|10
1634323700000|2021-10-15 18:48:20|22907.9|22787.9|22909.89|22789.89|22911.46|22791.46|22906.43|22786.43|10
1634323710000|2021-10-15 18:48:30|22909.54|22789.54|22909.54|22789.54|22910.23|22790.23|22908.83|22788.83|10
1634323720000|2021-10-15 18:48:40|22910.37|22790.37|22916.49|22796.49|22916.49|22796.49|22910.15|22790.15|10
1634323730000|2021-10-15 18:48:50|22916.88|22796.88|22920.75|22800.75|22920.75|22800.75|22916.88|22796.88|9
1634323740000|2021-10-15 18:49:00|22921.01|22801.01|22923.72|22803.72|22923.72|22803.72|22919.66|22799.66|10
1634323750000|2021-10-15 18:49:10|22922.86|22802.86|22925.23|22805.23|22925.69|22805.69|22921.79|22801.79|10
1634323760000|2021-10-15 18:49:20|22925.43|22805.43|22917.86|22797.86|22925.62|22805.62|22917.86|22797.86|10
1634323770000|2021-10-15 18:49:30|22918.78|22798.78|22913.69|22793.69|22919.65|22799.65|22913.69|22793.69|10
1634323780000|2021-10-15 18:49:40|22914.24|22794.24|22913.35|22793.35|22914.24|22794.24|22912.41|22792.41|10
1634323790000|2021-10-15 18:49:50|22913.73|22793.73|22914.98|22794.98|22914.98|22794.98|22910.72|22790.72|10
1634323800000|2021-10-15 18:50:00|22913.99|22793.99|22915.73|22795.73|22915.73|22795.73|22913.48|22793.48|10
1634323810000|2021-10-15 18:50:10|22917.14|22797.14|22921.21|22801.21|22921.21|22801.21|22917.04|22797.04|10
1634323820000|2021-10-15 18:50:20|22921.24|22801.24|22921.51|22801.51|22922.48|22802.48|22920.76|22800.76|10
1634323830000|2021-10-15 18:50:30|22921.6|22801.6|22922.03|22802.03|22923.25|22803.25|22921.6|22801.6|10
1634323840000|2021-10-15 18:50:40|22922.37|22802.37|22922.85|22802.85|22922.85|22802.85|22920.86|22800.86|10
1634323850000|2021-10-15 18:50:50|22922.22|22802.22|22921.77|22801.77|22922.62|22802.62|22920.18|22800.18|10
1634323860000|2021-10-15 18:51:00|22921.84|22801.84|22920.31|22800.31|22921.84|22801.84|22920.31|22800.31|10
1634323870000|2021-10-15 18:51:10|22920.29|22800.29|22922.24|22802.24|22922.24|22802.24|22919.61|22799.61|9
1634323880000|2021-10-15 18:51:20|22923.32|22803.32|22926.14|22806.14|22927.24|22807.24|22922.86|22802.86|10
1634323890000|2021-10-15 18:51:30|22926.04|22806.04|22926.02|22806.02|22926.22|22806.22|22925.53|22805.53|10
1634323900000|2021-10-15 18:51:40|22927.96|22807.96|22930.3|22810.3|22930.4|22810.4|22927.55|22807.55|10
1634323910000|2021-10-15 18:51:50|22930.27|22810.27|22928.7|22808.7|22930.56|22810.56|22927.85|22807.85|10
1634323920000|2021-10-15 18:52:00|22930.14|22810.14|22931.12|22811.12|22931.37|22811.37|22930.14|22810.14|10
1634323930000|2021-10-15 18:52:10|22931.18|22811.18|22933.38|22813.38|22933.71|22813.71|22930.6|22810.6|10
1634323940000|2021-10-15 18:52:20|22933.9|22813.9|22935.35|22815.35|22935.35|22815.35|22933.9|22813.9|10
1634323950000|2021-10-15 18:52:30|22937.83|22817.83|22939.41|22819.41|22939.41|22819.41|22937.71|22817.71|10
1634323960000|2021-10-15 18:52:40|22940.52|22820.52|22942.92|22822.92|22942.95|22822.95|22940.52|22820.52|10
1634323970000|2021-10-15 18:52:50|22942.58|22822.58|22941.33|22821.33|22943.02|22823.02|22938.42|22818.42|10
1634323980000|2021-10-15 18:53:00|22941.26|22821.26|22942.38|22822.38|22943.09|22823.09|22941.26|22821.26|10
1634323990000|2021-10-15 18:53:10|22942.65|22822.65|22950.12|22830.12|22950.12|22830.12|22941.74|22821.74|10
1634324000000|2021-10-15 18:53:20|22949.71|22829.71|22951.88|22831.88|22952.44|22832.44|22949.71|22829.71|10
1634324010000|2021-10-15 18:53:30|22951.62|22831.62|22953.01|22833.01|22953.61|22833.61|22951.09|22831.09|10
1634324020000|2021-10-15 18:53:40|22953.17|22833.17|22952.72|22832.72|22954.11|22834.11|22952.72|22832.72|10
1634324030000|2021-10-15 18:53:50|22952.88|22832.88|22952.21|22832.21|22953.34|22833.34|22952.21|22832.21|10
1634324040000|2021-10-15 18:54:00|22951.09|22831.09|22947.75|22827.75|22951.09|22831.09|22946.78|22826.78|10
1634324050000|2021-10-15 18:54:10|22946.78|22826.78|22942.33|22822.33|22946.81|22826.81|22942.33|22822.33|10
1634324060000|2021-10-15 18:54:20|22942.86|22822.86|22944.42|22824.42|22949.03|22829.03|22942.86|22822.86|10
1634324070000|2021-10-15 18:54:30|22943.29|22823.29|22942.77|22822.77|22943.93|22823.93|22942.64|22822.64|10
1634324080000|2021-10-15 18:54:40|22942.8|22822.8|22934.93|22814.93|22942.8|22822.8|22934.93|22814.93|10
1634324090000|2021-10-15 18:54:50|22934.58|22814.58|22936.24|22816.24|22936.24|22816.24|22933.6|22813.6|10
1634324100000|2021-10-15 18:55:00|22936.48|22816.48|22934.21|22814.21|22936.48|22816.48|22932.66|22812.66|10
1634324110000|2021-10-15 18:55:10|22933.34|22813.34|22931.77|22811.77|22933.93|22813.93|22931.77|22811.77|10
1634324120000|2021-10-15 18:55:20|22931.7|22811.7|22924.83|22804.83|22931.7|22811.7|22924.83|22804.83|10
1634324130000|2021-10-15 18:55:30|22923.98|22803.98|22922.37|22802.37|22923.98|22803.98|22921.78|22801.78|10
1634324140000|2021-10-15 18:55:40|22923.79|22803.79|22926.37|22806.37|22927.04|22807.04|22923.29|22803.29|10
1634324150000|2021-10-15 18:55:50|22926.34|22806.34|22930.01|22810.01|22930.01|22810.01|22925.21|22805.21|10
1634324160000|2021-10-15 18:56:00|22929.91|22809.91|22932.43|22812.43|22932.43|22812.43|22929.75|22809.75|10
1634324170000|2021-10-15 18:56:10|22932.28|22812.28|22932.24|22812.24|22932.28|22812.28|22931.54|22811.54|10
1634324180000|2021-10-15 18:56:20|22932.28|22812.28|22931.3|22811.3|22932.33|22812.33|22930.68|22810.68|10
1634324190000|2021-10-15 18:56:30|22930.31|22810.31|22929.99|22809.99|22930.31|22810.31|22928.65|22808.65|10
1634324200000|2021-10-15 18:56:40|22929.44|22809.44|22929.27|22809.27|22930.54|22810.54|22929.27|22809.27|10
1634324210000|2021-10-15 18:56:50|22929.6|22809.6|22926.15|22806.15|22929.96|22809.96|22926.15|22806.15|10
1634324220000|2021-10-15 18:57:00|22925.98|22805.98|22925.77|22805.77|22926.83|22806.83|22925.29|22805.29|10
1634324230000|2021-10-15 18:57:10|22927.22|22807.22|22927.08|22807.08|22927.63|22807.63|22926.26|22806.26|10
1634324240000|2021-10-15 18:57:20|22926.67|22806.67|22925.02|22805.02|22926.74|22806.74|22924.01|22804.01|10
1634324250000|2021-10-15 18:57:30|22924.92|22804.92|22921.35|22801.35|22925.4|22805.4|22921.35|22801.35|10
1634324260000|2021-10-15 18:57:40|22920.81|22800.81|22920.87|22800.87|22922.27|22802.27|22920.64|22800.64|10
1634324270000|2021-10-15 18:57:50|22920.67|22800.67|22920.58|22800.58|22920.72|22800.72|22919.45|22799.45|10
1634324280000|2021-10-15 18:58:00|22921.33|22801.33|22921.26|22801.26|22921.33|22801.33|22919.53|22799.53|10
1634324290000|2021-10-15 18:58:10|22921.8|22801.8|22924.51|22804.51|22925.83|22805.83|22920.9|22800.9|10
1634324300000|2021-10-15 18:58:20|22923.93|22803.93|22925.03|22805.03|22925.27|22805.27|22923.17|22803.17|10
1634324310000|2021-10-15 18:58:30|22924.96|22804.96|22927.89|22807.89|22928.67|22808.67|22924.96|22804.96|10
1634324320000|2021-10-15 18:58:40|22928.24|22808.24|22928.28|22808.28|22929.26|22809.26|22927.08|22807.08|10
1634324330000|2021-10-15 18:58:50|22931.54|22811.54|22931.75|22811.75|22932.19|22812.19|22930.11|22810.11|10
1634324340000|2021-10-15 18:59:00|22931.88|22811.88|22935.69|22815.69|22936.3|22816.3|22931.88|22811.88|10
1634324350000|2021-10-15 18:59:10|22936.99|22816.99|22935.65|22815.65|22938.22|22818.22|22935.65|22815.65|10
1634324360000|2021-10-15 18:59:20|22935.33|22815.33|22934.8|22814.8|22935.87|22815.87|22934.42|22814.42|10
1634324370000|2021-10-15 18:59:30|22935.82|22815.82|22942.67|22822.67|22942.67|22822.67|22935.82|22815.82|10
1634324380000|2021-10-15 18:59:40|22943.9|22823.9|22943.89|22823.89|22943.94|22823.94|22943.41|22823.41|10
1634324390000|2021-10-15 18:59:50|22945.52|22825.52|22945.87|22825.87|22946.03|22826.03|22945.06|22825.06|10
1634324400000|2021-10-15 19:00:00|22945.21|22825.21|22947.01|22827.01|22947.01|22827.01|22943.89|22823.89|10
1634324410000|2021-10-15 19:00:10|22947.13|22827.13|22949.47|22829.47|22949.47|22829.47|22947.06|22827.06|9
1634324420000|2021-10-15 19:00:20|22949.18|22829.18|22948.36|22828.36|22949.94|22829.94|22948.36|22828.36|10
1634324430000|2021-10-15 19:00:30|22947.46|22827.46|22946.88|22826.88|22948.18|22828.18|22946.41|22826.41|9
1634324440000|2021-10-15 19:00:40|22948.88|22828.88|22951.95|22831.95|22952.01|22832.01|22948.88|22828.88|9
1634324450000|2021-10-15 19:00:50|22952.35|22832.35|22958.23|22838.23|22958.23|22838.23|22952.35|22832.35|10
1634324460000|2021-10-15 19:01:00|22959.91|22839.91|22961.29|22841.29|22961.46|22841.46|22959.91|22839.91|10
1634324470000|2021-10-15 19:01:10|22961.42|22841.42|22961.62|22841.62|22963.42|22843.42|22961.42|22841.42|10
1634324480000|2021-10-15 19:01:20|22960.75|22840.75|22961.92|22841.92|22962.13|22842.13|22960.75|22840.75|9
1634324490000|2021-10-15 19:01:30|22961.83|22841.83|22957.17|22837.17|22961.83|22841.83|22957.17|22837.17|10
1634324500000|2021-10-15 19:01:40|22956.91|22836.91|22956.55|22836.55|22956.91|22836.91|22955.48|22835.48|10
1634324510000|2021-10-15 19:01:50|22956.7|22836.7|22955.25|22835.25|22956.7|22836.7|22954.52|22834.52|10
1634324520000|2021-10-15 19:02:00|22955.52|22835.52|22955.77|22835.77|22956.17|22836.17|22954.73|22834.73|10
1634324530000|2021-10-15 19:02:10|22955.95|22835.95|22954.93|22834.93|22955.95|22835.95|22954.12|22834.12|10
1634324540000|2021-10-15 19:02:20|22954.71|22834.71|22955.64|22835.64|22955.64|22835.64|22954.48|22834.48|10
1634324550000|2021-10-15 19:02:30|22956|22836|22962.61|22842.61|22962.83|22842.83|22955.05|22835.05|10
1634324560000|2021-10-15 19:02:40|22963.37|22843.37|22965.88|22845.88|22966.65|22846.65|22963.37|22843.37|10
1634324570000|2021-10-15 19:02:50|22965.77|22845.77|22962.57|22842.57|22965.77|22845.77|22962.57|22842.57|10
1634324580000|2021-10-15 19:03:00|22961.95|22841.95|22958.18|22838.18|22963.78|22843.78|22957.78|22837.78|10
1634324590000|2021-10-15 19:03:10|22957.4|22837.4|22953.31|22833.31|22957.4|22837.4|22953.31|22833.31|10
1634324600000|2021-10-15 19:03:20|22953.17|22833.17|22952.21|22832.21|22954.41|22834.41|22950.81|22830.81|10
1634324610000|2021-10-15 19:03:30|22950.75|22830.75|22942.3|22822.3|22950.75|22830.75|22941.99|22821.99|10
1634324620000|2021-10-15 19:03:40|22941.14|22821.14|22936.34|22816.34|22941.27|22821.27|22935.31|22815.31|10
1634324630000|2021-10-15 19:03:50|22935.38|22815.38|22930.65|22810.65|22937.16|22817.16|22930.1|22810.1|10
1634324640000|2021-10-15 19:04:00|22930.77|22810.77|22932.36|22812.36|22932.36|22812.36|22930.13|22810.13|10
1634324650000|2021-10-15 19:04:10|22932.55|22812.55|22931.37|22811.37|22935.39|22815.39|22930.19|22810.19|10
1634324660000|2021-10-15 19:04:20|22930.91|22810.91|22923.85|22803.85|22931.04|22811.04|22923.85|22803.85|10
1634324670000|2021-10-15 19:04:30|22922.82|22802.82|22918.73|22798.73|22923.4|22803.4|22918.46|22798.46|10
1634324680000|2021-10-15 19:04:40|22918.64|22798.64|22914.93|22794.93|22918.64|22798.64|22914.93|22794.93|10
1634324690000|2021-10-15 19:04:50|22912.99|22792.99|22911.45|22791.45|22914.33|22794.33|22911.45|22791.45|10
1634324700000|2021-10-15 19:05:00|22910.34|22790.34|22908.48|22788.48|22911.62|22791.62|22908.48|22788.48|10
1634324710000|2021-10-15 19:05:10|22908.85|22788.85|22913.26|22793.26|22913.41|22793.41|22908.85|22788.85|10
1634324720000|2021-10-15 19:05:20|22913.14|22793.14|22915.45|22795.45|22915.62|22795.62|22913.14|22793.14|10
1634324730000|2021-10-15 19:05:30|22916.09|22796.09|22919.49|22799.49|22919.49|22799.49|22916.09|22796.09|10
1634324740000|2021-10-15 19:05:40|22921.73|22801.73|22923.88|22803.88|22923.88|22803.88|22921.12|22801.12|10
1634324750000|2021-10-15 19:05:50|22923.18|22803.18|22934.82|22814.82|22934.89|22814.89|22923.18|22803.18|10
1634324760000|2021-10-15 19:06:00|22936.25|22816.25|22947.99|22827.99|22947.99|22827.99|22936.25|22816.25|10
1634324770000|2021-10-15 19:06:10|22948.85|22828.85|22956.11|22836.11|22956.11|22836.11|22948.51|22828.51|10
1634324780000|2021-10-15 19:06:20|22956.5|22836.5|22964.09|22844.09|22964.09|22844.09|22956.5|22836.5|10
1634324790000|2021-10-15 19:06:30|22963.79|22843.79|22963.48|22843.48|22964.61|22844.61|22962.19|22842.19|10
1634324800000|2021-10-15 19:06:40|22964.19|22844.19|22966.19|22846.19|22967.4|22847.4|22963.04|22843.04|10
1634324810000|2021-10-15 19:06:50|22966.07|22846.07|22969.45|22849.45|22969.54|22849.54|22965.19|22845.19|10
1634324820000|2021-10-15 19:07:00|22968.48|22848.48|22970.34|22850.34|22970.66|22850.66|22968.48|22848.48|10
1634324830000|2021-10-15 19:07:10|22969.72|22849.72|22966.97|22846.97|22969.72|22849.72|22966.97|22846.97|10
1634324840000|2021-10-15 19:07:20|22967.12|22847.12|22965.89|22845.89|22968.32|22848.32|22964.73|22844.73|10
1634324850000|2021-10-15 19:07:30|22966.44|22846.44|22969.77|22849.77|22969.77|22849.77|22966.44|22846.44|10
1634324860000|2021-10-15 19:07:40|22969.98|22849.98|22969.15|22849.15|22970.4|22850.4|22969.06|22849.06|9
1634324870000|2021-10-15 19:07:50|22969.53|22849.53|22972.07|22852.07|22972.51|22852.51|22968.79|22848.79|10
1634324880000|2021-10-15 19:08:00|22972.65|22852.65|22968.14|22848.14|22974.02|22854.02|22968.14|22848.14|10
1634324890000|2021-10-15 19:08:10|22968.61|22848.61|22970.41|22850.41|22970.41|22850.41|22968.51|22848.51|10
1634324900000|2021-10-15 19:08:20|22970.49|22850.49|22972.22|22852.22|22972.22|22852.22|22969.79|22849.79|10
1634324910000|2021-10-15 19:08:30|22973.16|22853.16|22967.56|22847.56|22974.2|22854.2|22967.35|22847.35|10
1634324920000|2021-10-15 19:08:40|22966.83|22846.83|22967.81|22847.81|22967.81|22847.81|22964.77|22844.77|10
1634324930000|2021-10-15 19:08:50|22968.34|22848.34|22960.44|22840.44|22968.34|22848.34|22960.44|22840.44|10
1634324940000|2021-10-15 19:09:00|22959.22|22839.22|22954.15|22834.15|22961.47|22841.47|22953.25|22833.25|10
1634324950000|2021-10-15 19:09:10|22954.02|22834.02|22957.43|22837.43|22958.73|22838.73|22952.3|22832.3|10
1634324960000|2021-10-15 19:09:20|22958.2|22838.2|22960.02|22840.02|22960.9|22840.9|22957.06|22837.06|10
1634324970000|2021-10-15 19:09:30|22960.69|22840.69|22958.49|22838.49|22961.38|22841.38|22957.58|22837.58|10
1634324980000|2021-10-15 19:09:40|22957.48|22837.48|22958.24|22838.24|22959.05|22839.05|22957.25|22837.25|10
1634324990000|2021-10-15 19:09:50|22959.32|22839.32|22956.69|22836.69|22959.98|22839.98|22955.87|22835.87|10
1634325000000|2021-10-15 19:10:00|22956.29|22836.29|22955.74|22835.74|22956.76|22836.76|22955.35|22835.35|10
1634325010000|2021-10-15 19:10:10|22956.14|22836.14|22956.51|22836.51|22959.75|22839.75|22956.14|22836.14|10
1634325020000|2021-10-15 19:10:20|22958.45|22838.45|22952.1|22832.1|22958.45|22838.45|22952.1|22832.1|10
1634325030000|2021-10-15 19:10:30|22951.44|22831.44|22948.42|22828.42|22951.44|22831.44|22947.72|22827.72|10
1634325040000|2021-10-15 19:10:40|22946|22826|22942.66|22822.66|22946.08|22826.08|22942.66|22822.66|10
1634325050000|2021-10-15 19:10:50|22941.99|22821.99|22936.15|22816.15|22941.99|22821.99|22935.19|22815.19|10
1634325060000|2021-10-15 19:11:00|22935.03|22815.03|22939.03|22819.03|22939.03|22819.03|22935.03|22815.03|10
1634325070000|2021-10-15 19:11:10|22939.45|22819.45|22942.63|22822.63|22942.76|22822.76|22939.45|22819.45|10
1634325080000|2021-10-15 19:11:20|22942.82|22822.82|22942.67|22822.67|22943.29|22823.29|22941.69|22821.69|10
1634325090000|2021-10-15 19:11:30|22944.97|22824.97|22942.57|22822.57|22944.97|22824.97|22942.49|22822.49|10
1634325100000|2021-10-15 19:11:40|22942.35|22822.35|22939.59|22819.59|22942.73|22822.73|22939.59|22819.59|10
1634325110000|2021-10-15 19:11:50|22939.83|22819.83|22938.91|22818.91|22940.22|22820.22|22938.91|22818.91|10
1634325120000|2021-10-15 19:12:00|22938.73|22818.73|22936.71|22816.71|22939.21|22819.21|22936.21|22816.21|10
1634325130000|2021-10-15 19:12:10|22936.8|22816.8|22936.15|22816.15|22938.08|22818.08|22935.16|22815.16|10
1634325140000|2021-10-15 19:12:20|22936.19|22816.19|22933.9|22813.9|22938.39|22818.39|22933.9|22813.9|10
1634325150000|2021-10-15 19:12:30|22935.49|22815.49|22931.06|22811.06|22938.07|22818.07|22931.06|22811.06|10
1634325160000|2021-10-15 19:12:40|22931.48|22811.48|22929.8|22809.8|22931.53|22811.53|22929.58|22809.58|10
1634325170000|2021-10-15 19:12:50|22930.16|22810.16|22936.03|22816.03|22936.03|22816.03|22930.16|22810.16|10
1634325180000|2021-10-15 19:13:00|22936.72|22816.72|22937|22817|22938.43|22818.43|22935.9|22815.9|10
1634325190000|2021-10-15 19:13:10|22935.63|22815.63|22935.88|22815.88|22936.58|22816.58|22934.67|22814.67|10
1634325200000|2021-10-15 19:13:20|22936.01|22816.01|22935.84|22815.84|22936.01|22816.01|22934.64|22814.64|10
1634325210000|2021-10-15 19:13:30|22936.37|22816.37|22933.52|22813.52|22936.45|22816.45|22932.53|22812.53|10
1634325220000|2021-10-15 19:13:40|22933.6|22813.6|22927.5|22807.5|22933.83|22813.83|22927.5|22807.5|10
1634325230000|2021-10-15 19:13:50|22927.21|22807.21|22919.99|22799.99|22928.03|22808.03|22919.99|22799.99|10
1634325240000|2021-10-15 19:14:00|22920.47|22800.47|22922.37|22802.37|22922.89|22802.89|22920.47|22800.47|10
1634325250000|2021-10-15 19:14:10|22920.04|22800.04|22918.97|22798.97|22921.71|22801.71|22918.97|22798.97|10
1634325260000|2021-10-15 19:14:20|22919.07|22799.07|22914.83|22794.83|22919.07|22799.07|22914.83|22794.83|10
1634325270000|2021-10-15 19:14:30|22913.66|22793.66|22908.9|22788.9|22913.66|22793.66|22908.9|22788.9|10
1634325280000|2021-10-15 19:14:40|22908.35|22788.35|22911.76|22791.76|22911.76|22791.76|22907.77|22787.77|10
1634325290000|2021-10-15 19:14:50|22912.18|22792.18|22905.92|22785.92|22912.18|22792.18|22905.3|22785.3|10
1634325300000|2021-10-15 19:15:00|22904.25|22784.25|22912.77|22792.77|22912.77|22792.77|22904.1|22784.1|10
1634325310000|2021-10-15 19:15:10|22914.7|22794.7|22917.65|22797.65|22917.65|22797.65|22911.59|22791.59|10
1634325320000|2021-10-15 19:15:20|22920.75|22800.75|22927.99|22807.99|22927.99|22807.99|22920.75|22800.75|10
1634325330000|2021-10-15 19:15:30|22928.36|22808.36|22927.42|22807.42|22929.19|22809.19|22926.72|22806.72|10
1634325340000|2021-10-15 19:15:40|22927.27|22807.27|22927.57|22807.57|22928.5|22808.5|22924.73|22804.73|10
1634325350000|2021-10-15 19:15:50|22926.52|22806.52|22921.97|22801.97|22926.52|22806.52|22921.97|22801.97|10
1634325360000|2021-10-15 19:16:00|22920.63|22800.63|22918.94|22798.94|22920.76|22800.76|22918.8|22798.8|10
1634325370000|2021-10-15 19:16:10|22919.27|22799.27|22918.22|22798.22|22920.56|22800.56|22918.22|22798.22|10
1634325380000|2021-10-15 19:16:20|22920.91|22800.91|22921.49|22801.49|22921.65|22801.65|22920.45|22800.45|10
1634325390000|2021-10-15 19:16:30|22920.33|22800.33|22917.6|22797.6|22920.63|22800.63|22917.45|22797.45|10
1634325400000|2021-10-15 19:16:40|22915.86|22795.86|22907.76|22787.76|22916.19|22796.19|22907.76|22787.76|10
1634325410000|2021-10-15 19:16:50|22907.25|22787.25|22902.24|22782.24|22907.25|22787.25|22902.24|22782.24|10
1634325420000|2021-10-15 19:17:00|22902.72|22782.72|22893.41|22773.41|22902.84|22782.84|22893.41|22773.41|10
1634325430000|2021-10-15 19:17:10|22892.72|22772.72|22890.21|22770.21|22892.72|22772.72|22890.21|22770.21|10
1634325440000|2021-10-15 19:17:20|22890.55|22770.55|22892.19|22772.19|22892.67|22772.67|22890.21|22770.21|10
1634325450000|2021-10-15 19:17:30|22892.27|22772.27|22899.72|22779.72|22900.07|22780.07|22892.27|22772.27|10
1634325460000|2021-10-15 19:17:40|22901.55|22781.55|22903.35|22783.35|22904.18|22784.18|22901.55|22781.55|10
1634325470000|2021-10-15 19:17:50|22903.13|22783.13|22895.82|22775.82|22903.67|22783.67|22895.82|22775.82|10
1634325480000|2021-10-15 19:18:00|22894.08|22774.08|22892.71|22772.71|22894.08|22774.08|22892.71|22772.71|10
1634325490000|2021-10-15 19:18:10|22892.91|22772.91|22896.78|22776.78|22896.78|22776.78|22891.52|22771.52|10
1634325500000|2021-10-15 19:18:20|22896.45|22776.45|22904.9|22784.9|22904.9|22784.9|22893.9|22773.9|10
1634325510000|2021-10-15 19:18:30|22906.09|22786.09|22907.06|22787.06|22908.26|22788.26|22905.77|22785.77|10
1634325520000|2021-10-15 19:18:40|22906.15|22786.15|22899.23|22779.23|22906.15|22786.15|22899.23|22779.23|9
1634325530000|2021-10-15 19:18:50|22900.16|22780.16|22895.32|22775.32|22900.16|22780.16|22895.27|22775.27|10
1634325540000|2021-10-15 19:19:00|22894.74|22774.74|22890.8|22770.8|22895.3|22775.3|22890.8|22770.8|10
1634325550000|2021-10-15 19:19:10|22890.58|22770.58|22890.03|22770.03|22890.77|22770.77|22888.83|22768.83|10
1634325560000|2021-10-15 19:19:20|22888.83|22768.83|22887.01|22767.01|22889.42|22769.42|22886.57|22766.57|10
1634325570000|2021-10-15 19:19:30|22887.73|22767.73|22886.3|22766.3|22888.15|22768.15|22886.3|22766.3|10
1634325580000|2021-10-15 19:19:40|22883.83|22763.83|22881.08|22761.08|22883.83|22763.83|22881.08|22761.08|10
1634325590000|2021-10-15 19:19:50|22881.12|22761.12|22879.46|22759.46|22881.28|22761.28|22879.2|22759.2|10
1634325600000|2021-10-15 19:20:00|22879.97|22759.97|22884.98|22764.98|22885.29|22765.29|22879.93|22759.93|9
1634325610000|2021-10-15 19:20:10|22885.15|22765.15|22886.28|22766.28|22886.28|22766.28|22885.15|22765.15|10
1634325620000|2021-10-15 19:20:20|22886.41|22766.41|22886.27|22766.27|22887.53|22767.53|22886.19|22766.19|9
1634325630000|2021-10-15 19:20:30|22885.87|22765.87|22885.34|22765.34|22887.08|22767.08|22885.34|22765.34|10
1634325640000|2021-10-15 19:20:40|22885.89|22765.89|22883.31|22763.31|22885.89|22765.89|22883.31|22763.31|9
1634325650000|2021-10-15 19:20:50|22885.63|22765.63|22883.22|22763.22|22886.1|22766.1|22883.22|22763.22|10
1634325660000|2021-10-15 19:21:00|22881.48|22761.48|22880.93|22760.93|22881.48|22761.48|22879.59|22759.59|10
1634325670000|2021-10-15 19:21:10|22880.76|22760.76|22883.27|22763.27|22883.63|22763.63|22880.76|22760.76|10
1634325680000|2021-10-15 19:21:20|22882.86|22762.86|22883.75|22763.75|22883.75|22763.75|22880.38|22760.38|10
1634325690000|2021-10-15 19:21:30|22883.19|22763.19|22885.74|22765.74|22886.2|22766.2|22882.96|22762.96|10
1634325700000|2021-10-15 19:21:40|22886.61|22766.61|22883.31|22763.31|22886.61|22766.61|22883.31|22763.31|10
1634325710000|2021-10-15 19:21:50|22883.96|22763.96|22885.74|22765.74|22885.78|22765.78|22883.66|22763.66|10
1634325720000|2021-10-15 19:22:00|22886.47|22766.47|22887.47|22767.47|22887.49|22767.49|22886.09|22766.09|9
1634325730000|2021-10-15 19:22:10|22890.62|22770.62|22893.87|22773.87|22894.27|22774.27|22890.62|22770.62|10
1634325740000|2021-10-15 19:22:20|22893.53|22773.53|22893.37|22773.37|22894.44|22774.44|22892.27|22772.27|10
1634325750000|2021-10-15 19:22:30|22892.54|22772.54|22893.29|22773.29|22894.65|22774.65|22892.54|22772.54|10
1634325760000|2021-10-15 19:22:40|22892.42|22772.42|22890.03|22770.03|22893.41|22773.41|22890.03|22770.03|10
1634325770000|2021-10-15 19:22:50|22890.07|22770.07|22891.3|22771.3|22891.99|22771.99|22889.37|22769.37|10
1634325780000|2021-10-15 19:23:00|22890.2|22770.2|22888.92|22768.92|22891.92|22771.92|22888.83|22768.83|10
1634325790000|2021-10-15 19:23:10|22888.21|22768.21|22887.42|22767.42|22888.73|22768.73|22887.42|22767.42|10
1634325800000|2021-10-15 19:23:20|22887.96|22767.96|22883.58|22763.58|22887.96|22767.96|22883.58|22763.58|10
1634325810000|2021-10-15 19:23:30|22884.67|22764.67|22884.75|22764.75|22884.75|22764.75|22883.2|22763.2|10
1634325820000|2021-10-15 19:23:40|22884.1|22764.1|22883.62|22763.62|22884.65|22764.65|22883.12|22763.12|9
1634325830000|2021-10-15 19:23:50|22883.6|22763.6|22883.33|22763.33|22883.69|22763.69|22882.99|22762.99|9
1634325840000|2021-10-15 19:24:00|22883.64|22763.64|22883.46|22763.46|22884.78|22764.78|22883.11|22763.11|10
1634325850000|2021-10-15 19:24:10|22880.18|22760.18|22874.38|22754.38|22880.74|22760.74|22874.38|22754.38|10
1634325860000|2021-10-15 19:24:20|22872.8|22752.8|22872.21|22752.21|22872.8|22752.8|22870.73|22750.73|10
1634325870000|2021-10-15 19:24:30|22871.85|22751.85|22874.91|22754.91|22875.04|22755.04|22871.85|22751.85|10
1634325880000|2021-10-15 19:24:40|22874.01|22754.01|22872.52|22752.52|22874.01|22754.01|22869.89|22749.89|10
1634325890000|2021-10-15 19:24:50|22872.14|22752.14|22867.88|22747.88|22872.14|22752.14|22867.45|22747.45|10
1634325900000|2021-10-15 19:25:00|22868.03|22748.03|22867.56|22747.56|22868.03|22748.03|22867.23|22747.23|9
1634325910000|2021-10-15 19:25:10|22868.06|22748.06|22863.02|22743.02|22868.85|22748.85|22863.02|22743.02|10
1634325920000|2021-10-15 19:25:20|22864.33|22744.33|22872.79|22752.79|22872.79|22752.79|22864.19|22744.19|10
1634325930000|2021-10-15 19:25:30|22874.1|22754.1|22876.13|22756.13|22876.5|22756.5|22872.74|22752.74|10
1634325940000|2021-10-15 19:25:40|22876.73|22756.73|22876.47|22756.47|22877.54|22757.54|22876.47|22756.47|10
1634325950000|2021-10-15 19:25:50|22877.04|22757.04|22878.6|22758.6|22878.74|22758.74|22876.9|22756.9|10
1634325960000|2021-10-15 19:26:00|22877.67|22757.67|22878.45|22758.45|22879.29|22759.29|22877.54|22757.54|10
1634325970000|2021-10-15 19:26:10|22880.9|22760.9|22879.92|22759.92|22881.15|22761.15|22878.08|22758.08|10
1634325980000|2021-10-15 19:26:20|22879.66|22759.66|22877.51|22757.51|22879.66|22759.66|22877.23|22757.23|10
1634325990000|2021-10-15 19:26:30|22876.39|22756.39|22871.56|22751.56|22876.39|22756.39|22871.28|22751.28|10
1634326000000|2021-10-15 19:26:40|22871.2|22751.2|22868.01|22748.01|22871.31|22751.31|22868.01|22748.01|10
1634326010000|2021-10-15 19:26:50|22869.09|22749.09|22868.8|22748.8|22870.03|22750.03|22868.8|22748.8|10
1634326020000|2021-10-15 19:27:00|22867.97|22747.97|22872.73|22752.73|22872.73|22752.73|22867.97|22747.97|10
1634326030000|2021-10-15 19:27:10|22873.55|22753.55|22872.67|22752.67|22874.22|22754.22|22872.67|22752.67|10
1634326040000|2021-10-15 19:27:20|22872.69|22752.69|22873.69|22753.69|22874.23|22754.23|22872.65|22752.65|10
1634326050000|2021-10-15 19:27:30|22872.66|22752.66|22867.33|22747.33|22872.92|22752.92|22867.33|22747.33|10
1634326060000|2021-10-15 19:27:40|22867.32|22747.32|22865.48|22745.48|22867.32|22747.32|22865.19|22745.19|10
1634326070000|2021-10-15 19:27:50|22864.5|22744.5|22865.32|22745.32|22866.62|22746.62|22864.5|22744.5|9
1634326080000|2021-10-15 19:28:00|22864.46|22744.46|22866.75|22746.75|22866.75|22746.75|22863.94|22743.94|10
1634326090000|2021-10-15 19:28:10|22865.93|22745.93|22869.02|22749.02|22869.02|22749.02|22865.87|22745.87|10
1634326100000|2021-10-15 19:28:20|22867.99|22747.99|22868.54|22748.54|22868.7|22748.7|22867.64|22747.64|10
1634326110000|2021-10-15 19:28:30|22868.34|22748.34|22867.78|22747.78|22868.8|22748.8|22867.76|22747.76|9
1634326120000|2021-10-15 19:28:40|22868.66|22748.66|22873.59|22753.59|22873.59|22753.59|22867.14|22747.14|10
1634326130000|2021-10-15 19:28:50|22873.4|22753.4|22877.62|22757.62|22877.62|22757.62|22873.4|22753.4|10
1634326140000|2021-10-15 19:29:00|22875.71|22755.71|22876.15|22756.15|22877.61|22757.61|22875.71|22755.71|10
1634326150000|2021-10-15 19:29:10|22875.81|22755.81|22876.82|22756.82|22876.84|22756.84|22875.03|22755.03|10
1634326160000|2021-10-15 19:29:20|22877.21|22757.21|22885.2|22765.2|22885.2|22765.2|22877.21|22757.21|10
1634326170000|2021-10-15 19:29:30|22886.2|22766.2|22896.65|22776.65|22896.65|22776.65|22886.2|22766.2|10
1634326180000|2021-10-15 19:29:40|22896|22776|22898.74|22778.74|22898.74|22778.74|22894.65|22774.65|10
1634326190000|2021-10-15 19:29:50|22899.92|22779.92|22900.78|22780.78|22903.04|22783.04|22899.92|22779.92|10
1634326200000|2021-10-15 19:30:00|22900.38|22780.38|22893.02|22773.02|22900.38|22780.38|22893.02|22773.02|10
1634326210000|2021-10-15 19:30:10|22893.38|22773.38|22895.74|22775.74|22895.89|22775.89|22893.38|22773.38|10
1634326220000|2021-10-15 19:30:20|22895.45|22775.45|22893.47|22773.47|22895.45|22775.45|22893.28|22773.28|10
1634326230000|2021-10-15 19:30:30|22894|22774|22899|22779|22899|22779|22893.65|22773.65|10
1634326240000|2021-10-15 19:30:40|22900.05|22780.05|22898.65|22778.65|22900.45|22780.45|22898.46|22778.46|10
1634326250000|2021-10-15 19:30:50|22899.57|22779.57|22902.85|22782.85|22903.03|22783.03|22899.57|22779.57|10
1634326260000|2021-10-15 19:31:00|22903.39|22783.39|22904.03|22784.03|22904.33|22784.33|22902.94|22782.94|10
1634326270000|2021-10-15 19:31:10|22903.81|22783.81|22899.59|22779.59|22903.81|22783.81|22899.59|22779.59|10
1634326280000|2021-10-15 19:31:20|22899.82|22779.82|22897.65|22777.65|22899.82|22779.82|22897.43|22777.43|9
1634326290000|2021-10-15 19:31:30|22897.63|22777.63|22895.59|22775.59|22897.63|22777.63|22895.59|22775.59|10
1634326300000|2021-10-15 19:31:40|22895.65|22775.65|22892.54|22772.54|22895.96|22775.96|22892.45|22772.45|10
1634326310000|2021-10-15 19:31:50|22892.11|22772.11|22897.07|22777.07|22897.07|22777.07|22892.02|22772.02|10
1634326320000|2021-10-15 19:32:00|22897.89|22777.89|22905.93|22785.93|22905.93|22785.93|22897.89|22777.89|10
1634326330000|2021-10-15 19:32:10|22906.76|22786.76|22912.26|22792.26|22913.2|22793.2|22906.76|22786.76|10
1634326340000|2021-10-15 19:32:20|22911.68|22791.68|22912.84|22792.84|22913.08|22793.08|22910.56|22790.56|9
1634326350000|2021-10-15 19:32:30|22912.71|22792.71|22913.82|22793.82|22913.82|22793.82|22912.47|22792.47|10
1634326360000|2021-10-15 19:32:40|22914.52|22794.52|22914.42|22794.42|22915.35|22795.35|22913.67|22793.67|10
1634326370000|2021-10-15 19:32:50|22914.8|22794.8|22917.95|22797.95|22917.95|22797.95|22914.8|22794.8|10
1634326380000|2021-10-15 19:33:00|22919.49|22799.49|22912.04|22792.04|22919.49|22799.49|22912.04|22792.04|10
1634326390000|2021-10-15 19:33:10|22911.21|22791.21|22909.24|22789.24|22911.8|22791.8|22908.22|22788.22|10
1634326400000|2021-10-15 19:33:20|22908.16|22788.16|22909.61|22789.61|22910.62|22790.62|22907.6|22787.6|10
1634326410000|2021-10-15 19:33:30|22909.62|22789.62|22908.82|22788.82|22909.62|22789.62|22908.28|22788.28|10
1634326420000|2021-10-15 19:33:40|22907.69|22787.69|22898.66|22778.66|22907.69|22787.69|22898.66|22778.66|10
1634326430000|2021-10-15 19:33:50|22899.12|22779.12|22897.73|22777.73|22899.12|22779.12|22897.66|22777.66|10
1634326440000|2021-10-15 19:34:00|22898.4|22778.4|22899.59|22779.59|22899.59|22779.59|22896.88|22776.88|10
1634326450000|2021-10-15 19:34:10|22899.33|22779.33|22899.12|22779.12|22900.36|22780.36|22898.01|22778.01|10
1634326460000|2021-10-15 19:34:20|22899.22|22779.22|22898.49|22778.49|22899.47|22779.47|22898.4|22778.4|10
1634326470000|2021-10-15 19:34:30|22898.54|22778.54|22897.01|22777.01|22898.96|22778.96|22897.01|22777.01|10
1634326480000|2021-10-15 19:34:40|22896.46|22776.46|22897.18|22777.18|22898.08|22778.08|22896.21|22776.21|10
1634326490000|2021-10-15 19:34:50|22897.06|22777.06|22890.94|22770.94|22897.09|22777.09|22890.94|22770.94|10
1634326500000|2021-10-15 19:35:00|22891.52|22771.52|22887.65|22767.65|22891.52|22771.52|22887.44|22767.44|10
1634326510000|2021-10-15 19:35:10|22888.3|22768.3|22883.73|22763.73|22888.42|22768.42|22883.09|22763.09|10
1634326520000|2021-10-15 19:35:20|22885|22765|22856.15|22736.15|22885|22765|22856.15|22736.15|10
1634326530000|2021-10-15 19:35:30|22855.13|22735.13|22850.59|22730.59|22855.13|22735.13|22850.06|22730.06|10
1634326540000|2021-10-15 19:35:40|22849.04|22729.04|22852.05|22732.05|22854.27|22734.27|22849.04|22729.04|10
1634326550000|2021-10-15 19:35:50|22852.15|22732.15|22858.13|22738.13|22859.46|22739.46|22852.15|22732.15|10
1634326560000|2021-10-15 19:36:00|22859.65|22739.65|22857.02|22737.02|22859.65|22739.65|22857.02|22737.02|10
1634326570000|2021-10-15 19:36:10|22858.9|22738.9|22853.86|22733.86|22858.9|22738.9|22851.32|22731.32|9
1634326580000|2021-10-15 19:36:20|22855.59|22735.59|22856.42|22736.42|22856.42|22736.42|22853.23|22733.23|10
1634326590000|2021-10-15 19:36:30|22856.11|22736.11|22860.2|22740.2|22860.2|22740.2|22856.11|22736.11|10
1634326600000|2021-10-15 19:36:40|22860.16|22740.16|22857.08|22737.08|22860.82|22740.82|22857.08|22737.08|10
1634326610000|2021-10-15 19:36:50|22857.31|22737.31|22858.25|22738.25|22858.92|22738.92|22856.2|22736.2|10
1634326620000|2021-10-15 19:37:00|22859.23|22739.23|22859.02|22739.02|22859.65|22739.65|22857.62|22737.62|10
1634326630000|2021-10-15 19:37:10|22858.8|22738.8|22858.42|22738.42|22859.63|22739.63|22858.35|22738.35|10
1634326640000|2021-10-15 19:37:20|22856.74|22736.74|22854.87|22734.87|22856.74|22736.74|22854.34|22734.34|10
1634326650000|2021-10-15 19:37:30|22854.1|22734.1|22853.92|22733.92|22854.75|22734.75|22852.52|22732.52|9
1634326660000|2021-10-15 19:37:40|22853.58|22733.58|22855.42|22735.42|22856.32|22736.32|22853.57|22733.57|10
1634326670000|2021-10-15 19:37:50|22855.04|22735.04|22860.22|22740.22|22860.42|22740.42|22855.04|22735.04|10
1634326680000|2021-10-15 19:38:00|22860.19|22740.19|22862.04|22742.04|22863.02|22743.02|22860.19|22740.19|10
1634326690000|2021-10-15 19:38:10|22862.27|22742.27|22864.95|22744.95|22865.16|22745.16|22862.27|22742.27|10
1634326700000|2021-10-15 19:38:20|22864.75|22744.75|22870.61|22750.61|22870.61|22750.61|22863.77|22743.77|9
1634326710000|2021-10-15 19:38:30|22871.71|22751.71|22870.05|22750.05|22871.71|22751.71|22870.05|22750.05|10
1634326720000|2021-10-15 19:38:40|22870.09|22750.09|22873.28|22753.28|22873.28|22753.28|22869.9|22749.9|10
1634326730000|2021-10-15 19:38:50|22874.13|22754.13|22882.05|22762.05|22882.05|22762.05|22873.71|22753.71|10
1634326740000|2021-10-15 19:39:00|22882.82|22762.82|22886.25|22766.25|22886.25|22766.25|22882.82|22762.82|10
1634326750000|2021-10-15 19:39:10|22886.78|22766.78|22878.71|22758.71|22886.78|22766.78|22878.71|22758.71|10
1634326760000|2021-10-15 19:39:20|22879.01|22759.01|22878.26|22758.26|22881.32|22761.32|22878.26|22758.26|10
1634326770000|2021-10-15 19:39:30|22878.3|22758.3|22874.1|22754.1|22878.3|22758.3|22874.1|22754.1|10
1634326780000|2021-10-15 19:39:40|22874.07|22754.07|22873.54|22753.54|22874.89|22754.89|22873.54|22753.54|10
1634326790000|2021-10-15 19:39:50|22873.92|22753.92|22876.09|22756.09|22876.23|22756.23|22873.08|22753.08|10
1634326800000|2021-10-15 19:40:00|22877.1|22757.1|22882.26|22762.26|22882.26|22762.26|22877.1|22757.1|10
1634326810000|2021-10-15 19:40:10|22883.06|22763.06|22884.89|22764.89|22885.83|22765.83|22882.94|22762.94|10
1634326820000|2021-10-15 19:40:20|22887.77|22767.77|22894.97|22774.97|22895.7|22775.7|22887.77|22767.77|10
1634326830000|2021-10-15 19:40:30|22895.62|22775.62|22901.42|22781.42|22901.88|22781.88|22895.62|22775.62|10
1634326840000|2021-10-15 19:40:40|22901.83|22781.83|22904.91|22784.91|22904.91|22784.91|22901.63|22781.63|9
1634326850000|2021-10-15 19:40:50|22905.82|22785.82|22907.93|22787.93|22907.93|22787.93|22905.32|22785.32|9
1634326860000|2021-10-15 19:41:00|22907.64|22787.64|22917.22|22797.22|22917.22|22797.22|22907.64|22787.64|10
1634326870000|2021-10-15 19:41:10|22917.03|22797.03|22920.1|22800.1|22920.14|22800.14|22917.03|22797.03|10
1634326880000|2021-10-15 19:41:20|22920.07|22800.07|22921.83|22801.83|22923.95|22803.95|22920.07|22800.07|10
1634326890000|2021-10-15 19:41:30|22922.6|22802.6|22924.15|22804.15|22924.15|22804.15|22921.5|22801.5|10
1634326900000|2021-10-15 19:41:40|22924.61|22804.61|22926.08|22806.08|22926.34|22806.34|22924.2|22804.2|10
1634326910000|2021-10-15 19:41:50|22925.71|22805.71|22924.63|22804.63|22926.18|22806.18|22924.63|22804.63|10
1634326920000|2021-10-15 19:42:00|22923.86|22803.86|22922.61|22802.61|22925.57|22805.57|22921.87|22801.87|10
1634326930000|2021-10-15 19:42:10|22923.13|22803.13|22926.42|22806.42|22926.51|22806.51|22923.13|22803.13|10
1634326940000|2021-10-15 19:42:20|22926.89|22806.89|22928.4|22808.4|22928.63|22808.63|22926.89|22806.89|10
1634326950000|2021-10-15 19:42:30|22928.14|22808.14|22920.95|22800.95|22928.14|22808.14|22920.95|22800.95|10
1634326960000|2021-10-15 19:42:40|22920.74|22800.74|22920.08|22800.08|22920.74|22800.74|22917.92|22797.92|10
1634326970000|2021-10-15 19:42:50|22919.92|22799.92|22918.98|22798.98|22919.92|22799.92|22917.86|22797.86|10
1634326980000|2021-10-15 19:43:00|22918.24|22798.24|22915.67|22795.67|22921.89|22801.89|22915.52|22795.52|10
1634326990000|2021-10-15 19:43:10|22915.15|22795.15|22913.66|22793.66|22915.15|22795.15|22913.19|22793.19|10
1634327000000|2021-10-15 19:43:20|22913.69|22793.69|22918.37|22798.37|22918.37|22798.37|22913.69|22793.69|9
1634327010000|2021-10-15 19:43:30|22918.56|22798.56|22921.74|22801.74|22921.74|22801.74|22918.56|22798.56|10
1634327020000|2021-10-15 19:43:40|22922.05|22802.05|22921.08|22801.08|22922.33|22802.33|22919.92|22799.92|10
1634327030000|2021-10-15 19:43:50|22921.99|22801.99|22916.08|22796.08|22921.99|22801.99|22916.08|22796.08|10
1634327040000|2021-10-15 19:44:00|22914.73|22794.73|22910.59|22790.59|22914.73|22794.73|22910.59|22790.59|10
1634327050000|2021-10-15 19:44:10|22910.72|22790.72|22908.41|22788.41|22911.37|22791.37|22908.28|22788.28|10
1634327060000|2021-10-15 19:44:20|22909.38|22789.38|22909.23|22789.23|22909.5|22789.5|22907.96|22787.96|10
1634327070000|2021-10-15 19:44:30|22908.39|22788.39|22908.85|22788.85|22909.25|22789.25|22908.11|22788.11|10
1634327080000|2021-10-15 19:44:40|22908.97|22788.97|22912.99|22792.99|22914.7|22794.7|22908.97|22788.97|10
1634327090000|2021-10-15 19:44:50|22913.1|22793.1|22910.75|22790.75|22915.61|22795.61|22910.55|22790.55|10
1634327100000|2021-10-15 19:45:00|22910.79|22790.79|22911.66|22791.66|22911.66|22791.66|22910.05|22790.05|10
1634327110000|2021-10-15 19:45:10|22911.7|22791.7|22912.09|22792.09|22912.51|22792.51|22911.06|22791.06|10
1634327120000|2021-10-15 19:45:20|22912.17|22792.17|22910.25|22790.25|22913.32|22793.32|22910.25|22790.25|10
1634327130000|2021-10-15 19:45:30|22910.12|22790.12|22900.11|22780.11|22910.84|22790.84|22900.11|22780.11|10
1634327140000|2021-10-15 19:45:40|22899.61|22779.61|22897.71|22777.71|22899.61|22779.61|22895.94|22775.94|10
1634327150000|2021-10-15 19:45:50|22899.58|22779.58|22899.41|22779.41|22901.34|22781.34|22899.1|22779.1|10
1634327160000|2021-10-15 19:46:00|22899.2|22779.2|22897.04|22777.04|22899.2|22779.2|22897.04|22777.04|10
1634327170000|2021-10-15 19:46:10|22896.75|22776.75|22887.94|22767.94|22896.75|22776.75|22887.94|22767.94|10
1634327180000|2021-10-15 19:46:20|22887.96|22767.96|22884.07|22764.07|22887.96|22767.96|22884.03|22764.03|10
1634327190000|2021-10-15 19:46:30|22883.92|22763.92|22878.85|22758.85|22883.92|22763.92|22878.85|22758.85|10
1634327200000|2021-10-15 19:46:40|22879.33|22759.33|22881.16|22761.16|22881.16|22761.16|22879.16|22759.16|10
1634327210000|2021-10-15 19:46:50|22881.71|22761.71|22883.22|22763.22|22883.22|22763.22|22881.71|22761.71|10
1634327220000|2021-10-15 19:47:00|22882.62|22762.62|22882.3|22762.3|22883.68|22763.68|22882.21|22762.21|10
1634327230000|2021-10-15 19:47:10|22882.75|22762.75|22891.36|22771.36|22891.36|22771.36|22882.75|22762.75|10
1634327240000|2021-10-15 19:47:20|22891.66|22771.66|22905.02|22785.02|22905.02|22785.02|22891.66|22771.66|10
1634327250000|2021-10-15 19:47:30|22906.03|22786.03|22911.72|22791.72|22911.72|22791.72|22905.87|22785.87|9
1634327260000|2021-10-15 19:47:40|22913.03|22793.03|22916.77|22796.77|22916.77|22796.77|22911.79|22791.79|10
1634327270000|2021-10-15 19:47:50|22915.44|22795.44|22918.14|22798.14|22918.14|22798.14|22914.5|22794.5|10
1634327280000|2021-10-15 19:48:00|22917.81|22797.81|22919.9|22799.9|22921.72|22801.72|22917.42|22797.42|8
1634327290000|2021-10-15 19:48:10|22918.16|22798.16|22928.08|22808.08|22928.08|22808.08|22918.16|22798.16|10
1634327300000|2021-10-15 19:48:20|22928.35|22808.35|22931.24|22811.24|22931.52|22811.52|22928.01|22808.01|10
1634327310000|2021-10-15 19:48:30|22930.98|22810.98|22932.92|22812.92|22933.48|22813.48|22930.93|22810.93|10
1634327320000|2021-10-15 19:48:40|22933.39|22813.39|22930.48|22810.48|22933.55|22813.55|22930.48|22810.48|10
1634327330000|2021-10-15 19:48:50|22929.63|22809.63|22930.38|22810.38|22930.75|22810.75|22928.59|22808.59|10
1634327340000|2021-10-15 19:49:00|22929.82|22809.82|22929.12|22809.12|22929.87|22809.87|22928.9|22808.9|10
1634327350000|2021-10-15 19:49:10|22929.48|22809.48|22935.81|22815.81|22935.81|22815.81|22929.48|22809.48|10
1634327360000|2021-10-15 19:49:20|22935.27|22815.27|22937.94|22817.94|22937.94|22817.94|22935.27|22815.27|9
1634327370000|2021-10-15 19:49:30|22938.28|22818.28|22938.35|22818.35|22938.88|22818.88|22937.07|22817.07|10
1634327380000|2021-10-15 19:49:40|22939.46|22819.46|22937.65|22817.65|22939.98|22819.98|22937.65|22817.65|10
1634327390000|2021-10-15 19:49:50|22937.62|22817.62|22936.08|22816.08|22938.66|22818.66|22935.83|22815.83|10
1634327400000|2021-10-15 19:50:00|22934.49|22814.49|22929.66|22809.66|22935.38|22815.38|22929.66|22809.66|10
1634327410000|2021-10-15 19:50:10|22929.32|22809.32|22924.03|22804.03|22929.71|22809.71|22924.03|22804.03|9
1634327420000|2021-10-15 19:50:20|22922.62|22802.62|22922.39|22802.39|22923.53|22803.53|22921.75|22801.75|10
1634327430000|2021-10-15 19:50:30|22922.24|22802.24|22922.79|22802.79|22922.79|22802.79|22920.67|22800.67|10
1634327440000|2021-10-15 19:50:40|22923.15|22803.15|22925.86|22805.86|22925.86|22805.86|22923.15|22803.15|10
1634327450000|2021-10-15 19:50:50|22924.76|22804.76|22924.19|22804.19|22924.76|22804.76|22923.58|22803.58|10
1634327460000|2021-10-15 19:51:00|22924.53|22804.53|22925.64|22805.64|22926.72|22806.72|22924.22|22804.22|10
1634327470000|2021-10-15 19:51:10|22925.23|22805.23|22925.27|22805.27|22925.41|22805.41|22924.25|22804.25|10
1634327480000|2021-10-15 19:51:20|22925.05|22805.05|22928.94|22808.94|22928.94|22808.94|22924.83|22804.83|10
1634327490000|2021-10-15 19:51:30|22928.42|22808.42|22931.15|22811.15|22931.15|22811.15|22928.42|22808.42|10
1634327500000|2021-10-15 19:51:40|22930.38|22810.38|22932.07|22812.07|22932.07|22812.07|22929.58|22809.58|10
1634327510000|2021-10-15 19:51:50|22932.95|22812.95|22932.89|22812.89|22934.21|22814.21|22932.05|22812.05|9
1634327520000|2021-10-15 19:52:00|22932.25|22812.25|22930.36|22810.36|22932.25|22812.25|22928.58|22808.58|10
1634327530000|2021-10-15 19:52:10|22930.85|22810.85|22933.27|22813.27|22933.33|22813.33|22930.85|22810.85|9
1634327540000|2021-10-15 19:52:20|22933.11|22813.11|22932.05|22812.05|22934.81|22814.81|22931.95|22811.95|10
1634327550000|2021-10-15 19:52:30|22931.66|22811.66|22935.29|22815.29|22935.29|22815.29|22931.31|22811.31|10
1634327560000|2021-10-15 19:52:40|22933.97|22813.97|22934.92|22814.92|22934.92|22814.92|22933.78|22813.78|9
1634327570000|2021-10-15 19:52:50|22935.28|22815.28|22936.79|22816.79|22936.79|22816.79|22934.74|22814.74|10
1634327580000|2021-10-15 19:53:00|22938.65|22818.65|22940.03|22820.03|22940.62|22820.62|22938.65|22818.65|10
1634327590000|2021-10-15 19:53:10|22940.11|22820.11|22936.06|22816.06|22940.11|22820.11|22935.39|22815.39|10
1634327600000|2021-10-15 19:53:20|22936.57|22816.57|22936.31|22816.31|22936.69|22816.69|22935.92|22815.92|9
1634327610000|2021-10-15 19:53:30|22936.7|22816.7|22934.64|22814.64|22936.7|22816.7|22934.64|22814.64|10
1634327620000|2021-10-15 19:53:40|22934.33|22814.33|22937.06|22817.06|22937.06|22817.06|22934.19|22814.19|10
1634327630000|2021-10-15 19:53:50|22936.71|22816.71|22939.54|22819.54|22939.54|22819.54|22936.27|22816.27|10
1634327640000|2021-10-15 19:54:00|22938.84|22818.84|22937.64|22817.64|22938.94|22818.94|22937.54|22817.54|10
1634327650000|2021-10-15 19:54:10|22938.93|22818.93|22942.6|22822.6|22944.62|22824.62|22938.93|22818.93|10
1634327660000|2021-10-15 19:54:20|22942.63|22822.63|22943.38|22823.38|22944.24|22824.24|22941.49|22821.49|10
1634327670000|2021-10-15 19:54:30|22943.48|22823.48|22946.81|22826.81|22947.68|22827.68|22943.48|22823.48|10
1634327680000|2021-10-15 19:54:40|22944.68|22824.68|22948.26|22828.26|22948.27|22828.27|22944.32|22824.32|9
1634327690000|2021-10-15 19:54:50|22948.32|22828.32|22945.93|22825.93|22948.32|22828.32|22945.81|22825.81|10
1634327700000|2021-10-15 19:55:00|22946.6|22826.6|22945.07|22825.07|22946.6|22826.6|22945.07|22825.07|10
1634327710000|2021-10-15 19:55:10|22945.26|22825.26|22941.06|22821.06|22945.5|22825.5|22941.06|22821.06|10
1634327720000|2021-10-15 19:55:20|22941.28|22821.28|22934.14|22814.14|22941.39|22821.39|22934.14|22814.14|10
1634327730000|2021-10-15 19:55:30|22934.48|22814.48|22932.6|22812.6|22935.14|22815.14|22932.24|22812.24|10
1634327740000|2021-10-15 19:55:40|22933.27|22813.27|22928.66|22808.66|22933.93|22813.93|22928.66|22808.66|9
1634327750000|2021-10-15 19:55:50|22928.43|22808.43|22930.16|22810.16|22930.34|22810.34|22928.24|22808.24|10
1634327760000|2021-10-15 19:56:00|22930.21|22810.21|22929.44|22809.44|22930.53|22810.53|22929.44|22809.44|9
1634327770000|2021-10-15 19:56:10|22929.29|22809.29|22929.19|22809.19|22929.66|22809.66|22926.99|22806.99|10
1634327780000|2021-10-15 19:56:20|22929.52|22809.52|22924.75|22804.75|22929.52|22809.52|22924.29|22804.29|10
1634327790000|2021-10-15 19:56:30|22924.53|22804.53|22921.72|22801.72|22924.53|22804.53|22920.53|22800.53|10
1634327800000|2021-10-15 19:56:40|22921|22801|22921.53|22801.53|22921.53|22801.53|22918.54|22798.54|10
1634327810000|2021-10-15 19:56:50|22921.43|22801.43|22925.31|22805.31|22925.31|22805.31|22921.27|22801.27|9
1634327820000|2021-10-15 19:57:00|22924.97|22804.97|22927|22807|22927|22807|22923.94|22803.94|10
1634327830000|2021-10-15 19:57:10|22926.87|22806.87|22930.41|22810.41|22930.87|22810.87|22926.87|22806.87|10
1634327840000|2021-10-15 19:57:20|22930.67|22810.67|22924.45|22804.45|22930.67|22810.67|22924.45|22804.45|10
1634327850000|2021-10-15 19:57:30|22924.14|22804.14|22924.3|22804.3|22924.88|22804.88|22923.22|22803.22|10
1634327860000|2021-10-15 19:57:40|22923.51|22803.51|22924.77|22804.77|22925.7|22805.7|22923.51|22803.51|10
1634327870000|2021-10-15 19:57:50|22925.49|22805.49|22931.51|22811.51|22931.51|22811.51|22925.49|22805.49|10
1634327880000|2021-10-15 19:58:00|22931.63|22811.63|22940.3|22820.3|22940.3|22820.3|22931.63|22811.63|10
1634327890000|2021-10-15 19:58:10|22941.94|22821.94|22946.65|22826.65|22946.89|22826.89|22941.94|22821.94|9
1634327900000|2021-10-15 19:58:20|22950.62|22830.62|22949.16|22829.16|22951.88|22831.88|22948.66|22828.66|10
1634327910000|2021-10-15 19:58:30|22947.11|22827.11|22950.17|22830.17|22950.17|22830.17|22946.28|22826.28|10
1634327920000|2021-10-15 19:58:40|22949.99|22829.99|22950.43|22830.43|22950.43|22830.43|22948.49|22828.49|10
1634327930000|2021-10-15 19:58:50|22950.27|22830.27|22947.77|22827.77|22950.91|22830.91|22947.77|22827.77|10
1634327940000|2021-10-15 19:59:00|22947.99|22827.99|22945.78|22825.78|22948.25|22828.25|22945.08|22825.08|10
1634327950000|2021-10-15 19:59:10|22945.62|22825.62|22946.1|22826.1|22947.81|22827.81|22945.62|22825.62|10
1634327960000|2021-10-15 19:59:20|22946.74|22826.74|22948.56|22828.56|22948.56|22828.56|22946.68|22826.68|10
1634327970000|2021-10-15 19:59:30|22948.33|22828.33|22944.38|22824.38|22948.33|22828.33|22943.91|22823.91|10
1634327980000|2021-10-15 19:59:40|22944.7|22824.7|22944.2|22824.2|22944.87|22824.87|22943.88|22823.88|9
1634327990000|2021-10-15 19:59:50|22945.26|22825.26|22942.2|22822.2|22945.26|22825.26|22942.01|22822.01|10
1634328000000|2021-10-15 20:00:00|22941.7|22821.7|22941.02|22821.02|22942.55|22822.55|22939.38|22819.38|10
1634328010000|2021-10-15 20:00:10|22941.12|22821.12|22945.77|22825.77|22945.8|22825.8|22941.12|22821.12|10
1634328020000|2021-10-15 20:00:20|22945.22|22825.22|22942.41|22822.41|22945.82|22825.82|22942.41|22822.41|10
1634328030000|2021-10-15 20:00:30|22945.34|22825.34|22944.53|22824.53|22946.25|22826.25|22944.05|22824.05|10
1634328040000|2021-10-15 20:00:40|22943.34|22823.34|22939.48|22819.48|22943.34|22823.34|22938.76|22818.76|10
1634328050000|2021-10-15 20:00:50|22938.98|22818.98|22934.91|22814.91|22939.29|22819.29|22934.91|22814.91|10
1634328060000|2021-10-15 20:01:00|22933.86|22813.86|22931.72|22811.72|22933.86|22813.86|22931.7|22811.7|10
1634328070000|2021-10-15 20:01:10|22932.58|22812.58|22934.75|22814.75|22934.75|22814.75|22930.83|22810.83|10
1634328080000|2021-10-15 20:01:20|22935.05|22815.05|22932.03|22812.03|22935.35|22815.35|22932.03|22812.03|10
1634328090000|2021-10-15 20:01:30|22930.89|22810.89|22929.45|22809.45|22930.89|22810.89|22928.87|22808.87|10
1634328100000|2021-10-15 20:01:40|22929.34|22809.34|22924.86|22804.86|22929.34|22809.34|22924.86|22804.86|10
1634328110000|2021-10-15 20:01:50|22925.22|22805.22|22924.29|22804.29|22925.32|22805.32|22924.09|22804.09|10
1634328120000|2021-10-15 20:02:00|22924.03|22804.03|22918.59|22798.59|22924.88|22804.88|22918.59|22798.59|10
1634328130000|2021-10-15 20:02:10|22918.85|22798.85|22914.17|22794.17|22918.85|22798.85|22914.17|22794.17|10
1634328140000|2021-10-15 20:02:20|22912.57|22792.57|22906.22|22786.22|22912.57|22792.57|22906.22|22786.22|10
1634328150000|2021-10-15 20:02:30|22906.21|22786.21|22900.67|22780.67|22906.21|22786.21|22900.67|22780.67|10
1634328160000|2021-10-15 20:02:40|22900.84|22780.84|22896.29|22776.29|22900.84|22780.84|22894.99|22774.99|10
1634328170000|2021-10-15 20:02:50|22896.23|22776.23|22896.37|22776.37|22897.28|22777.28|22894.72|22774.72|10
1634328180000|2021-10-15 20:03:00|22896.61|22776.61|22896.71|22776.71|22896.71|22776.71|22894.54|22774.54|10
1634328190000|2021-10-15 20:03:10|22896.65|22776.65|22899.31|22779.31|22899.31|22779.31|22896.65|22776.65|10
1634328200000|2021-10-15 20:03:20|22899.95|22779.95|22898.43|22778.43|22899.95|22779.95|22897.56|22777.56|9
1634328210000|2021-10-15 20:03:30|22898.6|22778.6|22893.63|22773.63|22898.6|22778.6|22893.63|22773.63|10
1634328220000|2021-10-15 20:03:40|22892.73|22772.73|22886.2|22766.2|22893.14|22773.14|22886.2|22766.2|10
1634328230000|2021-10-15 20:03:50|22886.03|22766.03|22880.7|22760.7|22886.64|22766.64|22880.7|22760.7|10
1634328240000|2021-10-15 20:04:00|22879.34|22759.34|22872.34|22752.34|22879.4|22759.4|22872.34|22752.34|10
1634328250000|2021-10-15 20:04:10|22871.35|22751.35|22869.25|22749.25|22871.35|22751.35|22868.44|22748.44|10
1634328260000|2021-10-15 20:04:20|22869.44|22749.44|22870.88|22750.88|22870.88|22750.88|22869.44|22749.44|9
1634328270000|2021-10-15 20:04:30|22871.22|22751.22|22876.18|22756.18|22876.18|22756.18|22870.88|22750.88|10
1634328280000|2021-10-15 20:04:40|22875.98|22755.98|22874.64|22754.64|22875.98|22755.98|22874.3|22754.3|10
1634328290000|2021-10-15 20:04:50|22875.24|22755.24|22877.78|22757.78|22878.9|22758.9|22874.71|22754.71|10
1634328300000|2021-10-15 20:05:00|22878.09|22758.09|22884.72|22764.72|22884.72|22764.72|22878.09|22758.09|10
1634328310000|2021-10-15 20:05:10|22885.83|22765.83|22885.97|22765.97|22886.22|22766.22|22885.53|22765.53|9
1634328320000|2021-10-15 20:05:20|22886.26|22766.26|22888.43|22768.43|22888.43|22768.43|22886.26|22766.26|9
1634328330000|2021-10-15 20:05:30|22890.79|22770.79|22890.92|22770.92|22892|22772|22890.79|22770.79|9
1634328340000|2021-10-15 20:05:40|22890.8|22770.8|22890.5|22770.5|22892.48|22772.48|22890.49|22770.49|10
1634328350000|2021-10-15 20:05:50|22892.15|22772.15|22899.7|22779.7|22899.7|22779.7|22892.15|22772.15|10
1634328360000|2021-10-15 20:06:00|22900.38|22780.38|22904.52|22784.52|22904.76|22784.76|22899.84|22779.84|10
1634328370000|2021-10-15 20:06:10|22904.43|22784.43|22907.93|22787.93|22908.72|22788.72|22904.43|22784.43|10
1634328380000|2021-10-15 20:06:20|22911.21|22791.21|22914.7|22794.7|22914.7|22794.7|22911.16|22791.16|10
1634328390000|2021-10-15 20:06:30|22913.77|22793.77|22916.07|22796.07|22916.07|22796.07|22912.64|22792.64|10
1634328400000|2021-10-15 20:06:40|22915.04|22795.04|22914.79|22794.79|22916.26|22796.26|22914.69|22794.69|10
1634328410000|2021-10-15 20:06:50|22915.59|22795.59|22909.72|22789.72|22915.59|22795.59|22909.72|22789.72|10
1634328420000|2021-10-15 20:07:00|22909.25|22789.25|22910.66|22790.66|22910.87|22790.87|22907.37|22787.37|10
1634328430000|2021-10-15 20:07:10|22910.93|22790.93|22910.15|22790.15|22911.15|22791.15|22910.01|22790.01|10
1634328440000|2021-10-15 20:07:20|22909.48|22789.48|22909.16|22789.16|22910.57|22790.57|22908.89|22788.89|10
1634328450000|2021-10-15 20:07:30|22907.65|22787.65|22908.31|22788.31|22909.1|22789.1|22907.52|22787.52|10
1634328460000|2021-10-15 20:07:40|22908.32|22788.32|22910.38|22790.38|22910.41|22790.41|22908.32|22788.32|9
1634328470000|2021-10-15 20:07:50|22909.95|22789.95|22910.75|22790.75|22911.14|22791.14|22909.53|22789.53|10
1634328480000|2021-10-15 20:08:00|22910.7|22790.7|22913.31|22793.31|22913.31|22793.31|22910.7|22790.7|10
1634328490000|2021-10-15 20:08:10|22914.04|22794.04|22911.67|22791.67|22914.04|22794.04|22911.52|22791.52|9
1634328500000|2021-10-15 20:08:20|22911.61|22791.61|22911.49|22791.49|22911.9|22791.9|22910.83|22790.83|10
1634328510000|2021-10-15 20:08:30|22911.57|22791.57|22915.11|22795.11|22915.11|22795.11|22911.57|22791.57|10
1634328520000|2021-10-15 20:08:40|22915.7|22795.7|22914.52|22794.52|22917.33|22797.33|22914.29|22794.29|10
1634328530000|2021-10-15 20:08:50|22913.87|22793.87|22913.99|22793.99|22914.81|22794.81|22913.74|22793.74|10
1634328540000|2021-10-15 20:09:00|22914.24|22794.24|22908.12|22788.12|22914.56|22794.56|22908.04|22788.04|10
1634328550000|2021-10-15 20:09:10|22908.59|22788.59|22909.61|22789.61|22910.57|22790.57|22908.59|22788.59|10
1634328560000|2021-10-15 20:09:20|22909.79|22789.79|22907.47|22787.47|22909.79|22789.79|22907.47|22787.47|10
1634328570000|2021-10-15 20:09:30|22906.97|22786.97|22903.36|22783.36|22907.61|22787.61|22903.36|22783.36|9
1634328580000|2021-10-15 20:09:40|22902.87|22782.87|22901.66|22781.66|22903.9|22783.9|22901.66|22781.66|10
1634328590000|2021-10-15 20:09:50|22901.34|22781.34|22899.01|22779.01|22901.6|22781.6|22899.01|22779.01|10
1634328600000|2021-10-15 20:10:00|22899.67|22779.67|22902.02|22782.02|22902.1|22782.1|22899.28|22779.28|10
1634328610000|2021-10-15 20:10:10|22902.19|22782.19|22908.7|22788.7|22908.7|22788.7|22902.19|22782.19|9
1634328620000|2021-10-15 20:10:20|22909.35|22789.35|22909.64|22789.64|22910.68|22790.68|22909.23|22789.23|10
1634328630000|2021-10-15 20:10:30|22909.65|22789.65|22910.26|22790.26|22911.71|22791.71|22909.65|22789.65|10
1634328640000|2021-10-15 20:10:40|22910.12|22790.12|22910.53|22790.53|22911.11|22791.11|22909.96|22789.96|10
1634328650000|2021-10-15 20:10:50|22910.4|22790.4|22912.04|22792.04|22912.37|22792.37|22910.4|22790.4|10
1634328660000|2021-10-15 20:11:00|22912.29|22792.29|22914.25|22794.25|22914.95|22794.95|22912.29|22792.29|10
1634328670000|2021-10-15 20:11:10|22915.13|22795.13|22914.53|22794.53|22915.46|22795.46|22913.31|22793.31|9
1634328680000|2021-10-15 20:11:20|22914.57|22794.57|22918.69|22798.69|22918.69|22798.69|22914.31|22794.31|10
1634328690000|2021-10-15 20:11:30|22919.02|22799.02|22919.4|22799.4|22919.4|22799.4|22917.06|22797.06|10
1634328700000|2021-10-15 20:11:40|22920.27|22800.27|22924.78|22804.78|22924.78|22804.78|22920.27|22800.27|10
1634328710000|2021-10-15 20:11:50|22924.97|22804.97|22931.01|22811.01|22931.01|22811.01|22924.97|22804.97|10
1634328720000|2021-10-15 20:12:00|22931.15|22811.15|22936.96|22816.96|22936.96|22816.96|22930.44|22810.44|10
1634328730000|2021-10-15 20:12:10|22937.82|22817.82|22941.13|22821.13|22941.13|22821.13|22937.82|22817.82|10
1634328740000|2021-10-15 20:12:20|22941.14|22821.14|22940.85|22820.85|22941.25|22821.25|22940.17|22820.17|10
1634328750000|2021-10-15 20:12:30|22940.99|22820.99|22940.65|22820.65|22941.9|22821.9|22940.65|22820.65|10
1634328760000|2021-10-15 20:12:40|22940|22820|22940.95|22820.95|22942.51|22822.51|22939.86|22819.86|10
1634328770000|2021-10-15 20:12:50|22941.51|22821.51|22943.16|22823.16|22943.34|22823.34|22941.51|22821.51|10
1634328780000|2021-10-15 20:13:00|22943.74|22823.74|22943.68|22823.68|22944.34|22824.34|22941.98|22821.98|10
1634328790000|2021-10-15 20:13:10|22944.03|22824.03|22946.91|22826.91|22946.91|22826.91|22944.03|22824.03|10
1634328800000|2021-10-15 20:13:20|22949.51|22829.51|22949.6|22829.6|22950.89|22830.89|22949.51|22829.51|10
1634328810000|2021-10-15 20:13:30|22949.93|22829.93|22947.44|22827.44|22949.93|22829.93|22947.44|22827.44|10
1634328820000|2021-10-15 20:13:40|22947.41|22827.41|22945.98|22825.98|22947.69|22827.69|22945.98|22825.98|10
1634328830000|2021-10-15 20:13:50|22945.08|22825.08|22939.83|22819.83|22945.08|22825.08|22939.31|22819.31|10
1634328840000|2021-10-15 20:14:00|22938.47|22818.47|22935.31|22815.31|22938.47|22818.47|22935.31|22815.31|10
1634328850000|2021-10-15 20:14:10|22935.81|22815.81|22933.46|22813.46|22935.81|22815.81|22932.97|22812.97|10
1634328860000|2021-10-15 20:14:20|22933.33|22813.33|22933.27|22813.27|22933.82|22813.82|22932.35|22812.35|10
1634328870000|2021-10-15 20:14:30|22933.57|22813.57|22927.68|22807.68|22933.57|22813.57|22926.76|22806.76|10
1634328880000|2021-10-15 20:14:40|22927.51|22807.51|22930.85|22810.85|22930.85|22810.85|22927.37|22807.37|10
1634328890000|2021-10-15 20:14:50|22930.94|22810.94|22927.93|22807.93|22930.94|22810.94|22927.93|22807.93|10
1634328900000|2021-10-15 20:15:00|22928.28|22808.28|22928.07|22808.07|22928.46|22808.46|22927.52|22807.52|10
1634328910000|2021-10-15 20:15:10|22928.15|22808.15|22926.9|22806.9|22928.15|22808.15|22926.79|22806.79|10
1634328920000|2021-10-15 20:15:20|22927.17|22807.17|22925.48|22805.48|22927.35|22807.35|22924.36|22804.36|10
1634328930000|2021-10-15 20:15:30|22925.49|22805.49|22923.05|22803.05|22925.52|22805.52|22922.26|22802.26|10
1634328940000|2021-10-15 20:15:40|22923.08|22803.08|22921.92|22801.92|22923.08|22803.08|22921.64|22801.64|10
1634328950000|2021-10-15 20:15:50|22921.44|22801.44|22919.65|22799.65|22922.86|22802.86|22919.65|22799.65|10
1634328960000|2021-10-15 20:16:00|22921.49|22801.49|22925.2|22805.2|22925.2|22805.2|22921.49|22801.49|10
1634328970000|2021-10-15 20:16:10|22925.8|22805.8|22926.15|22806.15|22926.74|22806.74|22925.6|22805.6|10
1634328980000|2021-10-15 20:16:20|22930.6|22810.6|22935.52|22815.52|22935.52|22815.52|22929.98|22809.98|10
1634328990000|2021-10-15 20:16:30|22933.85|22813.85|22924.32|22804.32|22933.85|22813.85|22923.91|22803.91|10
1634329000000|2021-10-15 20:16:40|22924.66|22804.66|22927.95|22807.95|22927.95|22807.95|22923.79|22803.79|10
1634329010000|2021-10-15 20:16:50|22927.36|22807.36|22925.88|22805.88|22927.36|22807.36|22925.82|22805.82|9
1634329020000|2021-10-15 20:17:00|22926.39|22806.39|22925.73|22805.73|22927|22807|22924.67|22804.67|10
1634329030000|2021-10-15 20:17:10|22924.22|22804.22|22925.22|22805.22|22925.22|22805.22|22923.32|22803.32|10
1634329040000|2021-10-15 20:17:20|22924.9|22804.9|22921.8|22801.8|22926.07|22806.07|22916.53|22796.53|10
1634329050000|2021-10-15 20:17:30|22921.52|22801.52|22991.28|22871.28|22991.28|22871.28|22920.62|22800.62|10
1634329060000|2021-10-15 20:17:40|23020.74|22900.74|22955.4|22835.4|23048.51|22928.51|22955.4|22835.4|10
1634329070000|2021-10-15 20:17:50|22956.86|22836.86|23000.02|22880.02|23000.02|22880.02|22948.53|22828.53|10
1634329080000|2021-10-15 20:18:00|23002.69|22882.69|23045.68|22925.68|23045.95|22925.95|23002.69|22882.69|10
1634329090000|2021-10-15 20:18:10|23046.18|22926.18|23055.59|22935.59|23055.59|22935.59|23044.8|22924.8|10
1634329100000|2021-10-15 20:18:20|23060.84|22940.84|22975.86|22855.86|23060.84|22940.84|22975.86|22855.86|10
1634329110000|2021-10-15 20:18:30|22976.76|22856.76|22949.38|22829.38|22976.76|22856.76|22949.38|22829.38|10
1634329120000|2021-10-15 20:18:40|22950.22|22830.22|22939.14|22819.14|22950.55|22830.55|22939.03|22819.03|10
1634329130000|2021-10-15 20:18:50|22938.01|22818.01|22952.73|22832.73|22952.73|22832.73|22938.01|22818.01|10
1634329140000|2021-10-15 20:19:00|22951.63|22831.63|22949.6|22829.6|22968.1|22848.1|22949.6|22829.6|10
1634329150000|2021-10-15 20:19:10|22948.77|22828.77|22955.45|22835.45|22955.45|22835.45|22937.91|22817.91|10
1634329160000|2021-10-15 20:19:20|22954.55|22834.55|22966.92|22846.92|22966.92|22846.92|22949.43|22829.43|10
1634329170000|2021-10-15 20:19:30|22966.9|22846.9|22961.83|22841.83|22969.1|22849.1|22961.72|22841.72|10
1634329180000|2021-10-15 20:19:40|22960.5|22840.5|22949.02|22829.02|22960.5|22840.5|22949.02|22829.02|10
1634329190000|2021-10-15 20:19:50|22948.95|22828.95|22938.03|22818.03|22950.1|22830.1|22936.97|22816.97|10
1634329200000|2021-10-15 20:20:00|22938.12|22818.12|22939.24|22819.24|22939.24|22819.24|22935.09|22815.09|10
1634329210000|2021-10-15 20:20:10|22937.67|22817.67|22961.62|22841.62|22961.62|22841.62|22936.25|22816.25|10
1634329220000|2021-10-15 20:20:20|22963.41|22843.41|22963.64|22843.64|22964.58|22844.58|22961.01|22841.01|10
1634329230000|2021-10-15 20:20:30|22964.69|22844.69|22992.92|22872.92|22992.92|22872.92|22964.4|22844.4|10
1634329240000|2021-10-15 20:20:40|22993.22|22873.22|23010.72|22890.72|23010.72|22890.72|22992.39|22872.39|10
1634329250000|2021-10-15 20:20:50|23011.35|22891.35|23023.26|22903.26|23031.95|22911.95|23010.54|22890.54|10
1634329260000|2021-10-15 20:21:00|23020.39|22900.39|22993.81|22873.81|23022.63|22902.63|22993.81|22873.81|10
1634329270000|2021-10-15 20:21:10|22987.64|22867.64|22994.87|22874.87|22994.87|22874.87|22981.25|22861.25|10
1634329280000|2021-10-15 20:21:20|23005.18|22885.18|23005.98|22885.98|23015.56|22895.56|23005.18|22885.18|10
1634329290000|2021-10-15 20:21:30|23002.78|22882.78|23046.33|22926.33|23053.95|22933.95|22995.51|22875.51|10
1634329300000|2021-10-15 20:21:40|23041.89|22921.89|23055.58|22935.58|23056.57|22936.57|23041.89|22921.89|10
1634329310000|2021-10-15 20:21:50|23058.06|22938.06|23052.42|22932.42|23058.74|22938.74|23051.55|22931.55|10
1634329320000|2021-10-15 20:22:00|23057.19|22937.19|23051.15|22931.15|23057.19|22937.19|23047.98|22927.98|10
1634329330000|2021-10-15 20:22:10|23056.45|22936.45|23063.88|22943.88|23063.88|22943.88|23052.9|22932.9|10
1634329340000|2021-10-15 20:22:20|23075.58|22955.58|23058.99|22938.99|23075.58|22955.58|23058.99|22938.99|10
1634329350000|2021-10-15 20:22:30|23063.83|22943.83|23066.44|22946.44|23066.44|22946.44|23060.95|22940.95|10
1634329360000|2021-10-15 20:22:40|23067|22947|23065.86|22945.86|23067|22947|23064.39|22944.39|10
1634329370000|2021-10-15 20:22:50|23064.84|22944.84|23067.76|22947.76|23067.76|22947.76|23061.57|22941.57|10
1634329380000|2021-10-15 20:23:00|23067.29|22947.29|23076.6|22956.6|23076.71|22956.71|23067.29|22947.29|10
1634329390000|2021-10-15 20:23:10|23078.03|22958.03|23077.65|22957.65|23078.11|22958.11|23074.66|22954.66|10
1634329400000|2021-10-15 20:23:20|23077.42|22957.42|23068.58|22948.58|23078.55|22958.55|23068.58|22948.58|10
1634329410000|2021-10-15 20:23:30|23068.93|22948.93|23074.69|22954.69|23074.69|22954.69|23068.54|22948.54|10
1634329420000|2021-10-15 20:23:40|23076.15|22956.15|23074.64|22954.64|23076.41|22956.41|23071.79|22951.79|10
1634329430000|2021-10-15 20:23:50|23074.25|22954.25|23078.07|22958.07|23079.26|22959.26|23073.98|22953.98|10
1634329440000|2021-10-15 20:24:00|23085.9|22965.9|23090.23|22970.23|23090.23|22970.23|23083.48|22963.48|10
1634329450000|2021-10-15 20:24:10|23090.02|22970.02|23092.81|22972.81|23093.64|22973.64|23090.02|22970.02|10
1634329460000|2021-10-15 20:24:20|23093.07|22973.07|23087.68|22967.68|23096.12|22976.12|23087.68|22967.68|10
1634329470000|2021-10-15 20:24:30|23087.4|22967.4|23086.75|22966.75|23087.4|22967.4|23080.46|22960.46|10
1634329480000|2021-10-15 20:24:40|23081.36|22961.36|23100.22|22980.22|23100.22|22980.22|23081.36|22961.36|10
1634329490000|2021-10-15 20:24:50|23100.07|22980.07|23097.41|22977.41|23101.44|22981.44|23096.33|22976.33|10
1634329500000|2021-10-15 20:25:00|23095.2|22975.2|23137.82|23017.82|23137.82|23017.82|23085.01|22965.01|10
1634329510000|2021-10-15 20:25:10|23135.41|23015.41|23148.75|23028.75|23148.75|23028.75|23121.49|23001.49|10
1634329520000|2021-10-15 20:25:20|23155.95|23035.95|23138.74|23018.74|23155.95|23035.95|23134.01|23014.01|10
1634329530000|2021-10-15 20:25:30|23134.82|23014.82|23137.83|23017.83|23141.24|23021.24|23132.95|23012.95|10
1634329540000|2021-10-15 20:25:40|23136.99|23016.99|23117.55|22997.55|23138.7|23018.7|23117.55|22997.55|10
1634329550000|2021-10-15 20:25:50|23115.03|22995.03|23112.34|22992.34|23116.93|22996.93|23110.41|22990.41|10
1634329560000|2021-10-15 20:26:00|23117.15|22997.15|23131.09|23011.09|23134.41|23014.41|23117.15|22997.15|10
1634329570000|2021-10-15 20:26:10|23129.17|23009.17|23129.58|23009.58|23129.89|23009.89|23128.4|23008.4|10
1634329580000|2021-10-15 20:26:20|23128.35|23008.35|23131.27|23011.27|23131.27|23011.27|23125.41|23005.41|10
1634329590000|2021-10-15 20:26:30|23132.36|23012.36|23134.79|23014.79|23139.2|23019.2|23130.91|23010.91|10
1634329600000|2021-10-15 20:26:40|23134.82|23014.82|23132.06|23012.06|23137.2|23017.2|23132.06|23012.06|10
1634329610000|2021-10-15 20:26:50|23132.1|23012.1|23138.78|23018.78|23139.22|23019.22|23132.02|23012.02|10
1634329620000|2021-10-15 20:27:00|23138.73|23018.73|23132.48|23012.48|23140.98|23020.98|23132.13|23012.13|10
1634329630000|2021-10-15 20:27:10|23133.49|23013.49|23147.98|23027.98|23147.98|23027.98|23133.49|23013.49|10
1634329640000|2021-10-15 20:27:20|23149.95|23029.95|23155.52|23035.52|23161.85|23041.85|23149.95|23029.95|10
1634329650000|2021-10-15 20:27:30|23156.12|23036.12|23150.63|23030.63|23157.75|23037.75|23150.63|23030.63|10
1634329660000|2021-10-15 20:27:40|23152.1|23032.1|23168.22|23048.22|23168.22|23048.22|23152.1|23032.1|9
1634329670000|2021-10-15 20:27:50|23171.95|23051.95|23173.67|23053.67|23178.82|23058.82|23171.95|23051.95|10
1634329680000|2021-10-15 20:28:00|23173.8|23053.8|23155.05|23035.05|23173.8|23053.8|23150.36|23030.36|10
1634329690000|2021-10-15 20:28:10|23153.43|23033.43|23148.56|23028.56|23155.39|23035.39|23148.56|23028.56|10
1634329700000|2021-10-15 20:28:20|23145.06|23025.06|23148.02|23028.02|23148.2|23028.2|23144.57|23024.57|10
1634329710000|2021-10-15 20:28:30|23146.86|23026.86|23123.21|23003.21|23146.86|23026.86|23123.21|23003.21|10
1634329720000|2021-10-15 20:28:40|23120.44|23000.44|23107.28|22987.28|23120.44|23000.44|23107.28|22987.28|10
1634329730000|2021-10-15 20:28:50|23106.23|22986.23|23119.43|22999.43|23119.43|22999.43|23106.23|22986.23|10
1634329740000|2021-10-15 20:29:00|23120.78|23000.78|23119.96|22999.96|23121.77|23001.77|23119.73|22999.73|10
1634329750000|2021-10-15 20:29:10|23124.42|23004.42|23119.28|22999.28|23130.1|23010.1|23119.28|22999.28|10
1634329760000|2021-10-15 20:29:20|23114.15|22994.15|23116.34|22996.34|23116.7|22996.7|23112.88|22992.88|10
1634329770000|2021-10-15 20:29:30|23114.43|22994.43|23115.49|22995.49|23118.72|22998.72|23114.43|22994.43|10
1634329780000|2021-10-15 20:29:40|23115.6|22995.6|23112.66|22992.66|23115.87|22995.87|23112.66|22992.66|10
1634329790000|2021-10-15 20:29:50|23111.39|22991.39|23108.24|22988.24|23111.56|22991.56|23105.83|22985.83|10
1634329800000|2021-10-15 20:30:00|23105.76|22985.76|23103.91|22983.91|23105.76|22985.76|23101.66|22981.66|10
1634329810000|2021-10-15 20:30:10|23101.44|22981.44|23087.48|22967.48|23101.44|22981.44|23087.48|22967.48|10
1634329820000|2021-10-15 20:30:20|23084.6|22964.6|23066.35|22946.35|23084.6|22964.6|23066.35|22946.35|10
1634329830000|2021-10-15 20:30:30|23067.62|22947.62|23067.83|22947.83|23071.17|22951.17|23066.58|22946.58|10
1634329840000|2021-10-15 20:30:40|23068.67|22948.67|23066.23|22946.23|23070.19|22950.19|23065.21|22945.21|10
1634329850000|2021-10-15 20:30:50|23067.35|22947.35|23072.9|22952.9|23073.47|22953.47|23067.35|22947.35|10
1634329860000|2021-10-15 20:31:00|23070.44|22950.44|23070.67|22950.67|23070.67|22950.67|23064.61|22944.61|10
1634329870000|2021-10-15 20:31:10|23070.61|22950.61|23070.2|22950.2|23073.61|22953.61|23070.2|22950.2|10
1634329880000|2021-10-15 20:31:20|23068.87|22948.87|23075.3|22955.3|23075.3|22955.3|23068.87|22948.87|10
1634329890000|2021-10-15 20:31:30|23073.41|22953.41|23074.01|22954.01|23075.56|22955.56|23072.18|22952.18|10
1634329900000|2021-10-15 20:31:40|23075.24|22955.24|23073.71|22953.71|23076.88|22956.88|23072.51|22952.51|10
1634329910000|2021-10-15 20:31:50|23075.26|22955.26|23092.19|22972.19|23092.54|22972.54|23074.83|22954.83|10
1634329920000|2021-10-15 20:32:00|23089.12|22969.12|23041.15|22921.15|23091.17|22971.17|23041.13|22921.13|10
1634329930000|2021-10-15 20:32:10|23040.51|22920.51|23035.31|22915.31|23040.51|22920.51|23029.11|22909.11|10
1634329940000|2021-10-15 20:32:20|23040.05|22920.05|23028.89|22908.89|23044.1|22924.1|23028.89|22908.89|10
1634329950000|2021-10-15 20:32:30|23016.67|22896.67|22989.1|22869.1|23016.67|22896.67|22984.32|22864.32|10
1634329960000|2021-10-15 20:32:40|22987.16|22867.16|23001.44|22881.44|23001.44|22881.44|22986.27|22866.27|10
1634329970000|2021-10-15 20:32:50|23004.16|22884.16|23002.78|22882.78|23006.33|22886.33|23002.78|22882.78|10
1634329980000|2021-10-15 20:33:00|23002.71|22882.71|22992.31|22872.31|23002.82|22882.82|22992.31|22872.31|10
1634329990000|2021-10-15 20:33:10|22988.08|22868.08|22987.07|22867.07|22988.08|22868.08|22984.64|22864.64|10
1634330000000|2021-10-15 20:33:20|22988.27|22868.27|22989.61|22869.61|22990.69|22870.69|22987.24|22867.24|10
1634330010000|2021-10-15 20:33:30|22989.55|22869.55|22995.64|22875.64|22995.64|22875.64|22988.92|22868.92|10
1634330020000|2021-10-15 20:33:40|22997.14|22877.14|23010.47|22890.47|23010.47|22890.47|22997.14|22877.14|10
1634330030000|2021-10-15 20:33:50|23011.48|22891.48|23010.21|22890.21|23012.34|22892.34|23009.62|22889.62|10
1634330040000|2021-10-15 20:34:00|23007.98|22887.98|23004.34|22884.34|23008.07|22888.07|23002.36|22882.36|10
1634330050000|2021-10-15 20:34:10|23005.17|22885.17|23025.9|22905.9|23025.9|22905.9|23005.17|22885.17|10
1634330060000|2021-10-15 20:34:20|23024.25|22904.25|23026.89|22906.89|23029.87|22909.87|23024.25|22904.25|10
1634330070000|2021-10-15 20:34:30|23024.57|22904.57|23021.28|22901.28|23027.2|22907.2|23020.56|22900.56|10
1634330080000|2021-10-15 20:34:40|23020.86|22900.86|23020.18|22900.18|23024.61|22904.61|23020.18|22900.18|10
1634330090000|2021-10-15 20:34:50|23017.89|22897.89|23011.26|22891.26|23017.89|22897.89|23011.17|22891.17|10
1634330100000|2021-10-15 20:35:00|23011.7|22891.7|23016.18|22896.18|23016.92|22896.92|23011.36|22891.36|10
1634330110000|2021-10-15 20:35:10|23015.26|22895.26|23017.4|22897.4|23017.63|22897.63|23013.54|22893.54|10
1634330120000|2021-10-15 20:35:20|23017.75|22897.75|23018.11|22898.11|23018.6|22898.6|23017.39|22897.39|10
1634330130000|2021-10-15 20:35:30|23019.39|22899.39|23021.95|22901.95|23022.1|22902.1|23019.24|22899.24|10
1634330140000|2021-10-15 20:35:40|23022.51|22902.51|23024.28|22904.28|23024.28|22904.28|23021.79|22901.79|10
1634330150000|2021-10-15 20:35:50|23024.81|22904.81|23025.89|22905.89|23026.71|22906.71|23024.54|22904.54|10
1634330160000|2021-10-15 20:36:00|23025.47|22905.47|23029.42|22909.42|23029.68|22909.68|23025.47|22905.47|10
1634330170000|2021-10-15 20:36:10|23031.42|22911.42|23035.14|22915.14|23035.14|22915.14|23031.42|22911.42|10
1634330180000|2021-10-15 20:36:20|23035.06|22915.06|23036.69|22916.69|23036.69|22916.69|23034.62|22914.62|10
1634330190000|2021-10-15 20:36:30|23038.12|22918.12|23041.05|22921.05|23042.41|22922.41|23038.12|22918.12|9
1634330200000|2021-10-15 20:36:40|23042.16|22922.16|23041.33|22921.33|23043.02|22923.02|23041.33|22921.33|10
1634330210000|2021-10-15 20:36:50|23041.12|22921.12|23041.63|22921.63|23043.31|22923.31|23041.12|22921.12|10
1634330220000|2021-10-15 20:37:00|23041.59|22921.59|23039.55|22919.55|23042.71|22922.71|23039.08|22919.08|10
1634330230000|2021-10-15 20:37:10|23039.42|22919.42|23041.57|22921.57|23041.73|22921.73|23038.99|22918.99|10
1634330240000|2021-10-15 20:37:20|23041.78|22921.78|23046.11|22926.11|23046.11|22926.11|23041.78|22921.78|10
1634330250000|2021-10-15 20:37:30|23046.95|22926.95|23045.94|22925.94|23047.41|22927.41|23045.16|22925.16|10
1634330260000|2021-10-15 20:37:40|23046.77|22926.77|23050.14|22930.14|23050.14|22930.14|23045.01|22925.01|10
1634330270000|2021-10-15 20:37:50|23050.21|22930.21|23046.4|22926.4|23050.42|22930.42|23046.4|22926.4|10
1634330280000|2021-10-15 20:38:00|23044.17|22924.17|23041.8|22921.8|23044.17|22924.17|23041.54|22921.54|10
1634330290000|2021-10-15 20:38:10|23041.96|22921.96|23040.87|22920.87|23041.96|22921.96|23037.48|22917.48|10
1634330300000|2021-10-15 20:38:20|23039.48|22919.48|23041.43|22921.43|23042.37|22922.37|23039.48|22919.48|10
1634330310000|2021-10-15 20:38:30|23041.85|22921.85|23037.06|22917.06|23042.29|22922.29|23037.06|22917.06|10
1634330320000|2021-10-15 20:38:40|23035.93|22915.93|23028.78|22908.78|23035.93|22915.93|23028.78|22908.78|10
1634330330000|2021-10-15 20:38:50|23027.24|22907.24|23024.08|22904.08|23027.24|22907.24|23023.05|22903.05|10
1634330340000|2021-10-15 20:39:00|23023.73|22903.73|23024.02|22904.02|23025.21|22905.21|23022.06|22902.06|9
1634330350000|2021-10-15 20:39:10|23024.37|22904.37|23021.01|22901.01|23024.45|22904.45|23021.01|22901.01|10
1634330360000|2021-10-15 20:39:20|23022.24|22902.24|23025.6|22905.6|23025.6|22905.6|23021.34|22901.34|10
1634330370000|2021-10-15 20:39:30|23027.76|22907.76|23036.37|22916.37|23036.37|22916.37|23027.76|22907.76|10
1634330380000|2021-10-15 20:39:40|23035.28|22915.28|23035.92|22915.92|23038.48|22918.48|23034.74|22914.74|10
1634330390000|2021-10-15 20:39:50|23034.65|22914.65|23033.73|22913.73|23034.65|22914.65|23031.05|22911.05|10
1634330400000|2021-10-15 20:40:00|23033.57|22913.57|23033.75|22913.75|23033.84|22913.84|23032.3|22912.3|10
1634330410000|2021-10-15 20:40:10|23034.1|22914.1|23036.21|22916.21|23036.21|22916.21|23033.61|22913.61|10
1634330420000|2021-10-15 20:40:20|23036.76|22916.76|23037.09|22917.09|23037.09|22917.09|23036.16|22916.16|10
1634330430000|2021-10-15 20:40:30|23037.7|22917.7|23039.05|22919.05|23039.58|22919.58|23037.7|22917.7|10
1634330440000|2021-10-15 20:40:40|23038.84|22918.84|23037.42|22917.42|23038.84|22918.84|23037.15|22917.15|10
1634330450000|2021-10-15 20:40:50|23037.36|22917.36|23041.47|22921.47|23041.47|22921.47|23036.95|22916.95|10
1634330460000|2021-10-15 20:41:00|23041.5|22921.5|23043.58|22923.58|23044.14|22924.14|23040.48|22920.48|10
1634330470000|2021-10-15 20:41:10|23044.91|22924.91|23044.35|22924.35|23047.24|22927.24|23044.35|22924.35|10
1634330480000|2021-10-15 20:41:20|23044.88|22924.88|23045.29|22925.29|23045.29|22925.29|23043.83|22923.83|10
1634330490000|2021-10-15 20:41:30|23045.22|22925.22|23043.64|22923.64|23045.22|22925.22|23043.22|22923.22|10
1634330500000|2021-10-15 20:41:40|23043.11|22923.11|23047.21|22927.21|23047.34|22927.34|23043.11|22923.11|9
1634330510000|2021-10-15 20:41:50|23047.88|22927.88|23050.47|22930.47|23050.48|22930.48|23047.78|22927.78|10
1634330520000|2021-10-15 20:42:00|23051.7|22931.7|23052.59|22932.59|23056.21|22936.21|23051.7|22931.7|10
1634330530000|2021-10-15 20:42:10|23053.29|22933.29|23058.69|22938.69|23059.21|22939.21|23053.29|22933.29|10
1634330540000|2021-10-15 20:42:20|23056.89|22936.89|23055.94|22935.94|23056.89|22936.89|23055.05|22935.05|10
1634330550000|2021-10-15 20:42:30|23056.76|22936.76|23061.07|22941.07|23061.07|22941.07|23056.76|22936.76|10
1634330560000|2021-10-15 20:42:40|23060.24|22940.24|23060.38|22940.38|23061.34|22941.34|23059.18|22939.18|10
1634330570000|2021-10-15 20:42:50|23056.47|22936.47|23049.76|22929.76|23057.07|22937.07|23049.76|22929.76|10
1634330580000|2021-10-15 20:43:00|23050.28|22930.28|23052.02|22932.02|23052.83|22932.83|23050.28|22930.28|10
1634330590000|2021-10-15 20:43:10|23052.63|22932.63|23057.96|22937.96|23057.96|22937.96|23052.62|22932.62|10
1634330600000|2021-10-15 20:43:20|23056.93|22936.93|23054.88|22934.88|23057.71|22937.71|23053.86|22933.86|10
1634330610000|2021-10-15 20:43:30|23056.42|22936.42|23058.77|22938.77|23059.19|22939.19|23056.42|22936.42|10
1634330620000|2021-10-15 20:43:40|23059.22|22939.22|23066.58|22946.58|23066.58|22946.58|23058.64|22938.64|10
1634330630000|2021-10-15 20:43:50|23067.5|22947.5|23068.31|22948.31|23070.63|22950.63|23067.5|22947.5|10
1634330640000|2021-10-15 20:44:00|23067.04|22947.04|23068.5|22948.5|23068.91|22948.91|23067.04|22947.04|10
1634330650000|2021-10-15 20:44:10|23069.71|22949.71|23071.1|22951.1|23071.34|22951.34|23069.71|22949.71|10
1634330660000|2021-10-15 20:44:20|23070.55|22950.55|23070.38|22950.38|23070.84|22950.84|23069.85|22949.85|5
1634367600000|2021-10-16 07:00:00|22974.85|22854.85|22973.94|22853.94|22975.16|22855.16|22972.98|22852.98|11
1634367610000|2021-10-16 07:00:10|22974.04|22854.04|22974.89|22854.89|22975.45|22855.45|22973.4|22853.4|9
1634367620000|2021-10-16 07:00:20|22974.58|22854.58|22972.25|22852.25|22974.61|22854.61|22972.03|22852.03|10
1634367630000|2021-10-16 07:00:30|22972.18|22852.18|22970.62|22850.62|22972.18|22852.18|22970.62|22850.62|9
1634367640000|2021-10-16 07:00:40|22970.19|22850.19|22970.21|22850.21|22971.62|22851.62|22969.79|22849.79|9
1634367650000|2021-10-16 07:00:50|22969.4|22849.4|22970.64|22850.64|22972.11|22852.11|22969.4|22849.4|10
1634367660000|2021-10-16 07:01:00|22970.81|22850.81|22969.85|22849.85|22970.81|22850.81|22969.82|22849.82|7
1634367670000|2021-10-16 07:01:10|22969.39|22849.39|22968.06|22848.06|22969.88|22849.88|22968.06|22848.06|9
1634367680000|2021-10-16 07:01:20|22967.71|22847.71|22966.74|22846.74|22967.72|22847.72|22966.7|22846.7|9
1634367690000|2021-10-16 07:01:30|22966.39|22846.39|22965.21|22845.21|22967.13|22847.13|22965.21|22845.21|10
1634367700000|2021-10-16 07:01:40|22965.6|22845.6|22960.41|22840.41|22965.6|22845.6|22960.06|22840.06|10
1634367710000|2021-10-16 07:01:50|22959.36|22839.36|22961.03|22841.03|22961.92|22841.92|22959.36|22839.36|10
1634367720000|2021-10-16 07:02:00|22960.29|22840.29|22959.62|22839.62|22960.46|22840.46|22959.28|22839.28|9
1634367730000|2021-10-16 07:02:10|22959.59|22839.59|22961.59|22841.59|22961.59|22841.59|22959.57|22839.57|9
1634367740000|2021-10-16 07:02:20|22961.52|22841.52|22962.18|22842.18|22962.5|22842.5|22961.52|22841.52|9
1634367750000|2021-10-16 07:02:30|22961.98|22841.98|22962.65|22842.65|22963.28|22843.28|22961.98|22841.98|8
1634367760000|2021-10-16 07:02:40|22963.25|22843.25|22963.02|22843.02|22963.25|22843.25|22960.34|22840.34|10
1634367770000|2021-10-16 07:02:50|22962.34|22842.34|22960.52|22840.52|22962.34|22842.34|22960.51|22840.51|10
1634367780000|2021-10-16 07:03:00|22960.35|22840.35|22959.56|22839.56|22960.9|22840.9|22959.56|22839.56|10
1634367790000|2021-10-16 07:03:10|22959.83|22839.83|22958.02|22838.02|22959.83|22839.83|22958.02|22838.02|10
1634367800000|2021-10-16 07:03:20|22957.57|22837.57|22956.51|22836.51|22957.79|22837.79|22956.28|22836.28|10
1634367810000|2021-10-16 07:03:30|22956.41|22836.41|22955.09|22835.09|22956.41|22836.41|22955.09|22835.09|10
1634367820000|2021-10-16 07:03:40|22954.56|22834.56|22954.71|22834.71|22955.56|22835.56|22953.96|22833.96|9
1634367830000|2021-10-16 07:03:50|22953.71|22833.71|22953.88|22833.88|22954.22|22834.22|22952.93|22832.93|10
1634367840000|2021-10-16 07:04:00|22954.23|22834.23|22956.04|22836.04|22956.04|22836.04|22954.23|22834.23|10
1634367850000|2021-10-16 07:04:10|22956.5|22836.5|22954.71|22834.71|22956.54|22836.54|22954.67|22834.67|8
1634367860000|2021-10-16 07:04:20|22954.52|22834.52|22954.65|22834.65|22954.66|22834.66|22953.01|22833.01|10
1634367870000|2021-10-16 07:04:30|22954.8|22834.8|22955.39|22835.39|22955.74|22835.74|22953.23|22833.23|9
1634367880000|2021-10-16 07:04:40|22955.33|22835.33|22954.37|22834.37|22955.33|22835.33|22954.22|22834.22|10
1634367890000|2021-10-16 07:04:50|22955.35|22835.35|22956.23|22836.23|22956.23|22836.23|22954.53|22834.53|9
1634367900000|2021-10-16 07:05:00|22955.11|22835.11|22956.38|22836.38|22956.38|22836.38|22954.29|22834.29|8
1634367910000|2021-10-16 07:05:10|22956.64|22836.64|22955.39|22835.39|22956.64|22836.64|22955.39|22835.39|10
1634367920000|2021-10-16 07:05:20|22956.38|22836.38|22953.77|22833.77|22956.58|22836.58|22953.77|22833.77|10
1634367930000|2021-10-16 07:05:30|22954.46|22834.46|22953.44|22833.44|22954.8|22834.8|22953.18|22833.18|10
1634367940000|2021-10-16 07:05:40|22954.02|22834.02|22954.45|22834.45|22954.45|22834.45|22953.1|22833.1|9
1634367950000|2021-10-16 07:05:50|22954.77|22834.77|22954.19|22834.19|22956.12|22836.12|22954.13|22834.13|10
1634367960000|2021-10-16 07:06:00|22954.12|22834.12|22954.44|22834.44|22954.8|22834.8|22954.03|22834.03|10
1634367970000|2021-10-16 07:06:10|22954.12|22834.12|22954.21|22834.21|22954.35|22834.35|22954.06|22834.06|9
1634367980000|2021-10-16 07:06:20|22954.17|22834.17|22953.26|22833.26|22954.17|22834.17|22952.87|22832.87|10
1634367990000|2021-10-16 07:06:30|22953.69|22833.69|22951.81|22831.81|22955.39|22835.39|22950.93|22830.93|10
1634368000000|2021-10-16 07:06:40|22951.75|22831.75|22951.37|22831.37|22951.75|22831.75|22950.73|22830.73|10
1634368010000|2021-10-16 07:06:50|22951.44|22831.44|22953.1|22833.1|22953.23|22833.23|22951.09|22831.09|10
1634368020000|2021-10-16 07:07:00|22952.68|22832.68|22952.8|22832.8|22953.17|22833.17|22951.97|22831.97|10
1634368030000|2021-10-16 07:07:10|22952.98|22832.98|22953.19|22833.19|22953.19|22833.19|22952.74|22832.74|10
1634368040000|2021-10-16 07:07:20|22953.33|22833.33|22950.82|22830.82|22953.33|22833.33|22949.97|22829.97|9
1634368050000|2021-10-16 07:07:30|22951.02|22831.02|22949.45|22829.45|22951.02|22831.02|22949.45|22829.45|10
1634368060000|2021-10-16 07:07:40|22949.33|22829.33|22949.95|22829.95|22951.08|22831.08|22949.33|22829.33|10
1634368070000|2021-10-16 07:07:50|22950.13|22830.13|22948.05|22828.05|22950.13|22830.13|22948.05|22828.05|9
1634368080000|2021-10-16 07:08:00|22947.88|22827.88|22948.95|22828.95|22949|22829|22946.76|22826.76|9
1634368090000|2021-10-16 07:08:10|22949.2|22829.2|22948.24|22828.24|22949.2|22829.2|22948.24|22828.24|10
1634368100000|2021-10-16 07:08:20|22948.07|22828.07|22946.54|22826.54|22948.24|22828.24|22946.46|22826.46|8
1634368110000|2021-10-16 07:08:30|22946.69|22826.69|22945.26|22825.26|22948.1|22828.1|22944.98|22824.98|10
1634368120000|2021-10-16 07:08:40|22943.9|22823.9|22943.7|22823.7|22943.9|22823.9|22942.48|22822.48|10
1634368130000|2021-10-16 07:08:50|22943.46|22823.46|22944|22824|22944.73|22824.73|22942.9|22822.9|9
1634368140000|2021-10-16 07:09:00|22943.48|22823.48|22945.45|22825.45|22945.45|22825.45|22941.88|22821.88|10
1634368150000|2021-10-16 07:09:10|22945.53|22825.53|22949.66|22829.66|22949.66|22829.66|22945.53|22825.53|10
1634368160000|2021-10-16 07:09:20|22949.22|22829.22|22948.46|22828.46|22949.59|22829.59|22948.41|22828.41|10
1634368170000|2021-10-16 07:09:30|22948.54|22828.54|22950.45|22830.45|22950.45|22830.45|22948.54|22828.54|10
1634368180000|2021-10-16 07:09:40|22950.44|22830.44|22949.95|22829.95|22950.72|22830.72|22949.24|22829.24|10
1634368190000|2021-10-16 07:09:50|22950.09|22830.09|22950.65|22830.65|22951.33|22831.33|22949.38|22829.38|9
1634368200000|2021-10-16 07:10:00|22950.85|22830.85|22951.54|22831.54|22952.18|22832.18|22950.85|22830.85|10
1634368210000|2021-10-16 07:10:10|22951.64|22831.64|22951.4|22831.4|22952.44|22832.44|22951.4|22831.4|10
1634368220000|2021-10-16 07:10:20|22951.3|22831.3|22951.18|22831.18|22951.99|22831.99|22950.95|22830.95|9
1634368230000|2021-10-16 07:10:30|22951.26|22831.26|22955.96|22835.96|22955.96|22835.96|22951.23|22831.23|9
1634368240000|2021-10-16 07:10:40|22955.33|22835.33|22954.48|22834.48|22955.91|22835.91|22954.48|22834.48|10
1634368250000|2021-10-16 07:10:50|22954.84|22834.84|22954.94|22834.94|22955.52|22835.52|22954.75|22834.75|10
1634368260000|2021-10-16 07:11:00|22955.68|22835.68|22955.13|22835.13|22955.68|22835.68|22953.82|22833.82|10
1634368270000|2021-10-16 07:11:10|22955.15|22835.15|22955.17|22835.17|22955.33|22835.33|22954.64|22834.64|9
1634368280000|2021-10-16 07:11:20|22955.35|22835.35|22953.32|22833.32|22955.35|22835.35|22953.11|22833.11|10
1634368290000|2021-10-16 07:11:30|22953.33|22833.33|22955.08|22835.08|22955.08|22835.08|22952.77|22832.77|10
1634368300000|2021-10-16 07:11:40|22955.12|22835.12|22955.31|22835.31|22955.76|22835.76|22955.07|22835.07|8
1634368310000|2021-10-16 07:11:50|22954.98|22834.98|22954.39|22834.39|22955.53|22835.53|22954.39|22834.39|9
1634368320000|2021-10-16 07:12:00|22954.32|22834.32|22954|22834|22954.42|22834.42|22953.63|22833.63|9
1634368330000|2021-10-16 07:12:10|22953.51|22833.51|22954.01|22834.01|22954.38|22834.38|22953.51|22833.51|10
1634368340000|2021-10-16 07:12:20|22954.03|22834.03|22953.96|22833.96|22954.35|22834.35|22953.92|22833.92|7
1634368350000|2021-10-16 07:12:30|22953.75|22833.75|22953.83|22833.83|22954.24|22834.24|22953.75|22833.75|8
1634368360000|2021-10-16 07:12:40|22953.65|22833.65|22952.95|22832.95|22953.75|22833.75|22952.82|22832.82|10
1634368370000|2021-10-16 07:12:50|22953.05|22833.05|22953.55|22833.55|22953.72|22833.72|22952.66|22832.66|6
1634368380000|2021-10-16 07:13:00|22953.11|22833.11|22953.13|22833.13|22953.13|22833.13|22952.59|22832.59|8
1634368390000|2021-10-16 07:13:10|22952.47|22832.47|22950.45|22830.45|22952.58|22832.58|22950.45|22830.45|10
1634368400000|2021-10-16 07:13:20|22950.3|22830.3|22946.62|22826.62|22950.3|22830.3|22946.62|22826.62|10
1634368410000|2021-10-16 07:13:30|22946.38|22826.38|22946.04|22826.04|22946.41|22826.41|22945.65|22825.65|9
1634368420000|2021-10-16 07:13:40|22944.36|22824.36|22946.43|22826.43|22946.43|22826.43|22944.36|22824.36|10
1634368430000|2021-10-16 07:13:50|22945.13|22825.13|22946.04|22826.04|22946.04|22826.04|22944.88|22824.88|10
1634368440000|2021-10-16 07:14:00|22945.87|22825.87|22944.41|22824.41|22946.27|22826.27|22944.21|22824.21|9
1634368450000|2021-10-16 07:14:10|22944.5|22824.5|22941.64|22821.64|22944.91|22824.91|22941.53|22821.53|10
1634368460000|2021-10-16 07:14:20|22941.93|22821.93|22942.11|22822.11|22942.75|22822.75|22941.13|22821.13|9
1634368470000|2021-10-16 07:14:30|22942.1|22822.1|22943.08|22823.08|22943.13|22823.13|22942.1|22822.1|9
1634368480000|2021-10-16 07:14:40|22943.2|22823.2|22942.47|22822.47|22943.54|22823.54|22941.93|22821.93|10
1634368490000|2021-10-16 07:14:50|22942.44|22822.44|22940.38|22820.38|22942.61|22822.61|22940.38|22820.38|10
1634368500000|2021-10-16 07:15:00|22942.6|22822.6|22943.5|22823.5|22943.74|22823.74|22941.4|22821.4|9
1634368510000|2021-10-16 07:15:10|22942.94|22822.94|22944.24|22824.24|22944.69|22824.69|22942.94|22822.94|10
1634368520000|2021-10-16 07:15:20|22944.36|22824.36|22946.12|22826.12|22946.12|22826.12|22944.36|22824.36|9
1634368530000|2021-10-16 07:15:30|22946.6|22826.6|22949|22829|22949.07|22829.07|22946.6|22826.6|9
1634368540000|2021-10-16 07:15:40|22948.75|22828.75|22948.31|22828.31|22949.18|22829.18|22948.2|22828.2|9
1634368550000|2021-10-16 07:15:50|22949.03|22829.03|22951.23|22831.23|22951.23|22831.23|22948.76|22828.76|10
1634368560000|2021-10-16 07:16:00|22951.05|22831.05|22950.54|22830.54|22951.49|22831.49|22950.33|22830.33|10
1634368570000|2021-10-16 07:16:10|22950.45|22830.45|22949.31|22829.31|22951.03|22831.03|22949.28|22829.28|10
1634368580000|2021-10-16 07:16:20|22949.72|22829.72|22950.14|22830.14|22951.01|22831.01|22949.69|22829.69|10
1634368590000|2021-10-16 07:16:30|22950.02|22830.02|22951.38|22831.38|22951.38|22831.38|22949.88|22829.88|10
1634368600000|2021-10-16 07:16:40|22949.84|22829.84|22950.81|22830.81|22951.09|22831.09|22949.32|22829.32|10
1634368610000|2021-10-16 07:16:50|22950.58|22830.58|22950.64|22830.64|22951.13|22831.13|22950.56|22830.56|8
1634368620000|2021-10-16 07:17:00|22950.76|22830.76|22948.9|22828.9|22950.96|22830.96|22948.9|22828.9|9
1634368630000|2021-10-16 07:17:10|22949.3|22829.3|22950.03|22830.03|22950.03|22830.03|22948.75|22828.75|9
1634368640000|2021-10-16 07:17:20|22949.84|22829.84|22949.27|22829.27|22951.11|22831.11|22949.18|22829.18|9
1634368650000|2021-10-16 07:17:30|22948.84|22828.84|22948.91|22828.91|22949.56|22829.56|22948.84|22828.84|9
1634368660000|2021-10-16 07:17:40|22948.84|22828.84|22949.02|22829.02|22951.59|22831.59|22948.84|22828.84|9
1634368670000|2021-10-16 07:17:50|22948.65|22828.65|22949.94|22829.94|22949.94|22829.94|22948.18|22828.18|9
1634368680000|2021-10-16 07:18:00|22949.48|22829.48|22951.99|22831.99|22952.17|22832.17|22949.45|22829.45|9
1634368690000|2021-10-16 07:18:10|22951.8|22831.8|22950.66|22830.66|22952.01|22832.01|22950.66|22830.66|10
1634368700000|2021-10-16 07:18:20|22950.12|22830.12|22946.58|22826.58|22950.89|22830.89|22946.58|22826.58|10
1634368710000|2021-10-16 07:18:30|22945.87|22825.87|22943.84|22823.84|22946.01|22826.01|22943.84|22823.84|10
1634368720000|2021-10-16 07:18:40|22944.03|22824.03|22945.47|22825.47|22945.48|22825.48|22944.03|22824.03|9
1634368730000|2021-10-16 07:18:50|22945.37|22825.37|22946.06|22826.06|22947.46|22827.46|22945.37|22825.37|10
1634368740000|2021-10-16 07:19:00|22946.04|22826.04|22947.05|22827.05|22947.3|22827.3|22946.04|22826.04|10
1634368750000|2021-10-16 07:19:10|22947.06|22827.06|22947.83|22827.83|22947.83|22827.83|22947.06|22827.06|9
1634368760000|2021-10-16 07:19:20|22947.11|22827.11|22947.31|22827.31|22947.66|22827.66|22947.02|22827.02|9
1634368770000|2021-10-16 07:19:30|22947.78|22827.78|22946.19|22826.19|22947.91|22827.91|22946.19|22826.19|9
1634368780000|2021-10-16 07:19:40|22946.8|22826.8|22946.35|22826.35|22946.8|22826.8|22945.55|22825.55|8
1634368790000|2021-10-16 07:19:50|22946.78|22826.78|22946.27|22826.27|22947.28|22827.28|22946.22|22826.22|8
1634368800000|2021-10-16 07:20:00|22946.26|22826.26|22945.26|22825.26|22946.43|22826.43|22945.21|22825.21|10
1634368810000|2021-10-16 07:20:10|22945.27|22825.27|22943.45|22823.45|22945.44|22825.44|22943.45|22823.45|9
1634368820000|2021-10-16 07:20:20|22939.13|22819.13|22936.84|22816.84|22939.13|22819.13|22936.39|22816.39|10
1634368830000|2021-10-16 07:20:30|22934.83|22814.83|22932.93|22812.93|22934.83|22814.83|22932.93|22812.93|10
1634368840000|2021-10-16 07:20:40|22932.14|22812.14|22931.62|22811.62|22932.41|22812.41|22931.52|22811.52|10
1634368850000|2021-10-16 07:20:50|22930.44|22810.44|22923.57|22803.57|22930.44|22810.44|22923.57|22803.57|10
1634368860000|2021-10-16 07:21:00|22922.46|22802.46|22919.47|22799.47|22922.46|22802.46|22919.47|22799.47|10
1634368870000|2021-10-16 07:21:10|22919.63|22799.63|22916.71|22796.71|22919.85|22799.85|22916.41|22796.41|10
1634368880000|2021-10-16 07:21:20|22916.5|22796.5|22916.64|22796.64|22917.69|22797.69|22915.86|22795.86|9
1634368890000|2021-10-16 07:21:30|22916.05|22796.05|22913.12|22793.12|22916.05|22796.05|22912.43|22792.43|10
1634368900000|2021-10-16 07:21:40|22913.01|22793.01|22910.31|22790.31|22913.01|22793.01|22910.31|22790.31|10
1634368910000|2021-10-16 07:21:50|22910.77|22790.77|22909.45|22789.45|22911.46|22791.46|22909.45|22789.45|10
1634368920000|2021-10-16 07:22:00|22909.71|22789.71|22900.36|22780.36|22909.74|22789.74|22899.54|22779.54|10
1634368930000|2021-10-16 07:22:10|22899.3|22779.3|22899.94|22779.94|22899.94|22779.94|22897.93|22777.93|10
1634368940000|2021-10-16 07:22:20|22898.89|22778.89|22894.55|22774.55|22898.89|22778.89|22894.55|22774.55|9
1634368950000|2021-10-16 07:22:30|22894.8|22774.8|22892.43|22772.43|22894.88|22774.88|22892.42|22772.42|10
1634368960000|2021-10-16 07:22:40|22892.26|22772.26|22894.3|22774.3|22896|22776|22891.71|22771.71|10
1634368970000|2021-10-16 07:22:50|22893.73|22773.73|22892.12|22772.12|22893.73|22773.73|22892.07|22772.07|10
1634368980000|2021-10-16 07:23:00|22892.42|22772.42|22889.42|22769.42|22892.42|22772.42|22889.42|22769.42|10
1634368990000|2021-10-16 07:23:10|22888.23|22768.23|22878.11|22758.11|22888.23|22768.23|22877.85|22757.85|10
1634369000000|2021-10-16 07:23:20|22876.5|22756.5|22877.68|22757.68|22878.12|22758.12|22874.99|22754.99|10
1634369010000|2021-10-16 07:23:30|22877.19|22757.19|22880.55|22760.55|22881.28|22761.28|22877.09|22757.09|10
1634369020000|2021-10-16 07:23:40|22880.64|22760.64|22882.64|22762.64|22882.64|22762.64|22880.64|22760.64|10
1634369030000|2021-10-16 07:23:50|22880.88|22760.88|22885.85|22765.85|22885.85|22765.85|22880.31|22760.31|10
1634369040000|2021-10-16 07:24:00|22886.38|22766.38|22889.04|22769.04|22889.04|22769.04|22885.53|22765.53|9
1634369050000|2021-10-16 07:24:10|22888.28|22768.28|22893.39|22773.39|22893.39|22773.39|22888.28|22768.28|10
1634369060000|2021-10-16 07:24:20|22893.5|22773.5|22894.45|22774.45|22894.77|22774.77|22893.5|22773.5|10
1634369070000|2021-10-16 07:24:30|22894.71|22774.71|22896.27|22776.27|22897.49|22777.49|22894.71|22774.71|10
1634369080000|2021-10-16 07:24:40|22896.22|22776.22|22898.28|22778.28|22898.28|22778.28|22896.22|22776.22|10
1634369090000|2021-10-16 07:24:50|22898.18|22778.18|22899.26|22779.26|22899.72|22779.72|22897.18|22777.18|10
1634369100000|2021-10-16 07:25:00|22899.21|22779.21|22899.66|22779.66|22900.3|22780.3|22898.92|22778.92|10
1634369110000|2021-10-16 07:25:10|22900.35|22780.35|22901.33|22781.33|22901.37|22781.37|22900.35|22780.35|9
1634369120000|2021-10-16 07:25:20|22901.67|22781.67|22902.69|22782.69|22902.69|22782.69|22901.53|22781.53|9
1634369130000|2021-10-16 07:25:30|22902.6|22782.6|22905.38|22785.38|22905.53|22785.53|22902.6|22782.6|9
1634369140000|2021-10-16 07:25:40|22905.49|22785.49|22906.03|22786.03|22906.39|22786.39|22905.23|22785.23|10
1634369150000|2021-10-16 07:25:50|22906.18|22786.18|22907.54|22787.54|22908.51|22788.51|22906.18|22786.18|10
1634369160000|2021-10-16 07:26:00|22907.52|22787.52|22908.54|22788.54|22909.05|22789.05|22907.52|22787.52|10
1634369170000|2021-10-16 07:26:10|22908.71|22788.71|22907.05|22787.05|22909.85|22789.85|22907.05|22787.05|10
1634369180000|2021-10-16 07:26:20|22907.01|22787.01|22906.65|22786.65|22907.19|22787.19|22906.36|22786.36|10
1634369190000|2021-10-16 07:26:30|22907.15|22787.15|22908.04|22788.04|22908.57|22788.57|22907.15|22787.15|10
1634369200000|2021-10-16 07:26:40|22908.71|22788.71|22908.49|22788.49|22910.12|22790.12|22908.49|22788.49|10
1634369210000|2021-10-16 07:26:50|22908.41|22788.41|22907.67|22787.67|22908.63|22788.63|22907.23|22787.23|10
1634369220000|2021-10-16 07:27:00|22908.59|22788.59|22909.82|22789.82|22910.11|22790.11|22907.94|22787.94|9
1634369230000|2021-10-16 07:27:10|22909.6|22789.6|22910.32|22790.32|22910.42|22790.42|22909.6|22789.6|9
1634369240000|2021-10-16 07:27:20|22910.21|22790.21|22913.28|22793.28|22914.11|22794.11|22910.21|22790.21|10
1634369250000|2021-10-16 07:27:30|22913.59|22793.59|22914.69|22794.69|22914.69|22794.69|22913.53|22793.53|10
1634369260000|2021-10-16 07:27:40|22914.48|22794.48|22920.33|22800.33|22920.39|22800.39|22914.48|22794.48|10
1634369270000|2021-10-16 07:27:50|22920.44|22800.44|22920.11|22800.11|22921.11|22801.11|22919.64|22799.64|10
1634369280000|2021-10-16 07:28:00|22920.09|22800.09|22918.71|22798.71|22920.09|22800.09|22918.71|22798.71|10
1634369290000|2021-10-16 07:28:10|22918.04|22798.04|22916.77|22796.77|22918.04|22798.04|22916.77|22796.77|9
1634369300000|2021-10-16 07:28:20|22917.04|22797.04|22917.73|22797.73|22917.77|22797.77|22917.04|22797.04|10
1634369310000|2021-10-16 07:28:30|22917.72|22797.72|22916.63|22796.63|22917.72|22797.72|22916.38|22796.38|10
1634369320000|2021-10-16 07:28:40|22916.45|22796.45|22918.85|22798.85|22918.86|22798.86|22916.45|22796.45|10
1634369330000|2021-10-16 07:28:50|22918.86|22798.86|22917.83|22797.83|22919.27|22799.27|22917.83|22797.83|10
1634369340000|2021-10-16 07:29:00|22917.59|22797.59|22918.35|22798.35|22918.44|22798.44|22917.41|22797.41|10
1634369350000|2021-10-16 07:29:10|22918.26|22798.26|22916.3|22796.3|22918.26|22798.26|22916.02|22796.02|9
1634369360000|2021-10-16 07:29:20|22916.17|22796.17|22916.83|22796.83|22916.83|22796.83|22915.06|22795.06|10
1634369370000|2021-10-16 07:29:30|22917.03|22797.03|22920.72|22800.72|22920.72|22800.72|22917.03|22797.03|10
1634369380000|2021-10-16 07:29:40|22921.04|22801.04|22923.55|22803.55|22923.59|22803.59|22921.04|22801.04|10
1634369390000|2021-10-16 07:29:50|22923.79|22803.79|22924.23|22804.23|22924.87|22804.87|22923.79|22803.79|10
1634369400000|2021-10-16 07:30:00|22924.37|22804.37|22924.22|22804.22|22925.08|22805.08|22924.22|22804.22|10
1634369410000|2021-10-16 07:30:10|22924.17|22804.17|22925.99|22805.99|22925.99|22805.99|22924.09|22804.09|10
1634369420000|2021-10-16 07:30:20|22926.11|22806.11|22926.82|22806.82|22927.05|22807.05|22925.66|22805.66|10
1634369430000|2021-10-16 07:30:30|22926.99|22806.99|22929.24|22809.24|22929.26|22809.26|22926.99|22806.99|10
1634369440000|2021-10-16 07:30:40|22930.44|22810.44|22933.45|22813.45|22933.45|22813.45|22930.44|22810.44|10
1634369450000|2021-10-16 07:30:50|22933.9|22813.9|22934.69|22814.69|22934.94|22814.94|22933.73|22813.73|10
1634369460000|2021-10-16 07:31:00|22935.22|22815.22|22935.86|22815.86|22936.06|22816.06|22935.22|22815.22|9
1634369470000|2021-10-16 07:31:10|22935.97|22815.97|22933.57|22813.57|22935.97|22815.97|22933.57|22813.57|10
1634369480000|2021-10-16 07:31:20|22933.44|22813.44|22934.54|22814.54|22934.54|22814.54|22933.44|22813.44|10
1634369490000|2021-10-16 07:31:30|22934.64|22814.64|22936.58|22816.58|22936.58|22816.58|22934.64|22814.64|10
1634369500000|2021-10-16 07:31:40|22936.75|22816.75|22936.57|22816.57|22936.87|22816.87|22935.93|22815.93|10
1634369510000|2021-10-16 07:31:50|22936.49|22816.49|22937.22|22817.22|22937.27|22817.27|22935.99|22815.99|10
1634369520000|2021-10-16 07:32:00|22937.98|22817.98|22938.01|22818.01|22938.3|22818.3|22937.16|22817.16|10
1634369530000|2021-10-16 07:32:10|22938.58|22818.58|22936.81|22816.81|22938.58|22818.58|22936.81|22816.81|10
1634369540000|2021-10-16 07:32:20|22936.86|22816.86|22938.99|22818.99|22939.13|22819.13|22936.86|22816.86|9
1634369550000|2021-10-16 07:32:30|22939.65|22819.65|22942.51|22822.51|22942.51|22822.51|22939.65|22819.65|10
1634369560000|2021-10-16 07:32:40|22942.55|22822.55|22942.2|22822.2|22942.55|22822.55|22941.3|22821.3|10
1634369570000|2021-10-16 07:32:50|22942.42|22822.42|22944.47|22824.47|22944.56|22824.56|22942.42|22822.42|9
1634369580000|2021-10-16 07:33:00|22943.1|22823.1|22945.47|22825.47|22945.47|22825.47|22943.1|22823.1|9
1634369590000|2021-10-16 07:33:10|22945.45|22825.45|22945.12|22825.12|22945.45|22825.45|22944.55|22824.55|9
1634369600000|2021-10-16 07:33:20|22945.04|22825.04|22946.25|22826.25|22946.25|22826.25|22945.04|22825.04|9
1634369610000|2021-10-16 07:33:30|22946.43|22826.43|22945.3|22825.3|22946.43|22826.43|22943.62|22823.62|10
1634369620000|2021-10-16 07:33:40|22945.59|22825.59|22943.76|22823.76|22945.84|22825.84|22943.32|22823.32|10
1634369630000|2021-10-16 07:33:50|22943.95|22823.95|22944.18|22824.18|22945.71|22825.71|22943.95|22823.95|10
1634369640000|2021-10-16 07:34:00|22944.23|22824.23|22943.14|22823.14|22944.31|22824.31|22943.06|22823.06|10
1634369650000|2021-10-16 07:34:10|22943.34|22823.34|22938.57|22818.57|22943.34|22823.34|22938.57|22818.57|10
1634369660000|2021-10-16 07:34:20|22938.05|22818.05|22936.28|22816.28|22938.05|22818.05|22936.28|22816.28|10
1634369670000|2021-10-16 07:34:30|22936.25|22816.25|22934.4|22814.4|22936.61|22816.61|22934.4|22814.4|10
1634369680000|2021-10-16 07:34:40|22934.39|22814.39|22932.52|22812.52|22935.46|22815.46|22932.52|22812.52|10
1634369690000|2021-10-16 07:34:50|22933.3|22813.3|22931.6|22811.6|22934.01|22814.01|22931.6|22811.6|9
1634369700000|2021-10-16 07:35:00|22931.35|22811.35|22927.07|22807.07|22931.47|22811.47|22927.07|22807.07|10
1634369710000|2021-10-16 07:35:10|22926.45|22806.45|22919.42|22799.42|22926.45|22806.45|22919.42|22799.42|10
1634369720000|2021-10-16 07:35:20|22918.77|22798.77|22917.12|22797.12|22918.77|22798.77|22917|22797|10
1634369730000|2021-10-16 07:35:30|22916.96|22796.96|22916.63|22796.63|22916.98|22796.98|22915.35|22795.35|10
1634369740000|2021-10-16 07:35:40|22916.29|22796.29|22911.08|22791.08|22916.29|22796.29|22911.08|22791.08|10
1634369750000|2021-10-16 07:35:50|22910.4|22790.4|22909.92|22789.92|22910.68|22790.68|22909.58|22789.58|10
1634369760000|2021-10-16 07:36:00|22909.76|22789.76|22911.81|22791.81|22911.83|22791.83|22909.7|22789.7|9
1634369770000|2021-10-16 07:36:10|22911.97|22791.97|22911.64|22791.64|22912.71|22792.71|22911.64|22791.64|10
1634369780000|2021-10-16 07:36:20|22911.63|22791.63|22914|22794|22914.12|22794.12|22911.63|22791.63|10
1634369790000|2021-10-16 07:36:30|22914.31|22794.31|22912.55|22792.55|22914.31|22794.31|22911.81|22791.81|10
1634369800000|2021-10-16 07:36:40|22912.98|22792.98|22912.03|22792.03|22915.07|22795.07|22912.03|22792.03|10
1634369810000|2021-10-16 07:36:50|22911.71|22791.71|22906.18|22786.18|22913.25|22793.25|22905.97|22785.97|10
1634369820000|2021-10-16 07:37:00|22905.33|22785.33|22910.57|22790.57|22910.57|22790.57|22905.33|22785.33|10
1634369830000|2021-10-16 07:37:10|22912.42|22792.42|22909.35|22789.35|22912.42|22792.42|22908.4|22788.4|10
1634369840000|2021-10-16 07:37:20|22909.09|22789.09|22908.15|22788.15|22909.62|22789.62|22908.1|22788.1|9
1634369850000|2021-10-16 07:37:30|22907.72|22787.72|22906.36|22786.36|22907.84|22787.84|22906.33|22786.33|9
1634369860000|2021-10-16 07:37:40|22906.33|22786.33|22907.59|22787.59|22907.59|22787.59|22906.33|22786.33|9
1634369870000|2021-10-16 07:37:50|22907.31|22787.31|22907.03|22787.03|22907.47|22787.47|22907.03|22787.03|6
1634369880000|2021-10-16 07:38:00|22906.98|22786.98|22906.69|22786.69|22908.68|22788.68|22906.69|22786.69|10
1634369890000|2021-10-16 07:38:10|22906.88|22786.88|22900.74|22780.74|22907.9|22787.9|22900.74|22780.74|10
1634369900000|2021-10-16 07:38:20|22897.76|22777.76|22887.55|22767.55|22903.33|22783.33|22887.55|22767.55|10
1634369910000|2021-10-16 07:38:30|22888.09|22768.09|22878.04|22758.04|22888.09|22768.09|22877.58|22757.58|10
1634369920000|2021-10-16 07:38:40|22878.48|22758.48|22875.96|22755.96|22880.11|22760.11|22875.96|22755.96|9
1634369930000|2021-10-16 07:38:50|22875.94|22755.94|22874.16|22754.16|22875.94|22755.94|22873.33|22753.33|10
1634369940000|2021-10-16 07:39:00|22873.69|22753.69|22876.58|22756.58|22876.58|22756.58|22873.24|22753.24|10
1634369950000|2021-10-16 07:39:10|22876.97|22756.97|22880.64|22760.64|22880.64|22760.64|22876.97|22756.97|10
1634369960000|2021-10-16 07:39:20|22881.12|22761.12|22882.54|22762.54|22883.47|22763.47|22880.87|22760.87|10
1634369970000|2021-10-16 07:39:30|22882.81|22762.81|22886.78|22766.78|22887.26|22767.26|22882.81|22762.81|10
1634369980000|2021-10-16 07:39:40|22887.55|22767.55|22890.12|22770.12|22890.12|22770.12|22887.55|22767.55|10
1634369990000|2021-10-16 07:39:50|22890.62|22770.62|22893.41|22773.41|22893.74|22773.74|22890.37|22770.37|9
1634370000000|2021-10-16 07:40:00|22893.87|22773.87|22893.98|22773.98|22893.98|22773.98|22892.92|22772.92|10
1634370010000|2021-10-16 07:40:10|22895.14|22775.14|22897.95|22777.95|22897.95|22777.95|22894.91|22774.91|9
1634370020000|2021-10-16 07:40:20|22898.15|22778.15|22902.26|22782.26|22902.26|22782.26|22898.11|22778.11|10
1634370030000|2021-10-16 07:40:30|22902.85|22782.85|22905.16|22785.16|22905.16|22785.16|22902.67|22782.67|9
1634370040000|2021-10-16 07:40:40|22904.86|22784.86|22905.4|22785.4|22905.46|22785.46|22904.86|22784.86|7
1634370050000|2021-10-16 07:40:50|22905.42|22785.42|22906.19|22786.19|22906.32|22786.32|22905.42|22785.42|10
1634370060000|2021-10-16 07:41:00|22906.15|22786.15|22906.68|22786.68|22906.96|22786.96|22905.96|22785.96|9
1634370070000|2021-10-16 07:41:10|22906.53|22786.53|22916.1|22796.1|22916.1|22796.1|22906.53|22786.53|10
1634370080000|2021-10-16 07:41:20|22916.23|22796.23|22920.67|22800.67|22920.67|22800.67|22916.23|22796.23|10
1634370090000|2021-10-16 07:41:30|22922.13|22802.13|22928.18|22808.18|22928.18|22808.18|22922.13|22802.13|10
1634370100000|2021-10-16 07:41:40|22928.59|22808.59|22934.11|22814.11|22934.11|22814.11|22928.59|22808.59|10
1634370110000|2021-10-16 07:41:50|22934.06|22814.06|22936.86|22816.86|22936.86|22816.86|22933.83|22813.83|10
1634370120000|2021-10-16 07:42:00|22936.46|22816.46|22936.16|22816.16|22936.85|22816.85|22936.09|22816.09|9
1634370130000|2021-10-16 07:42:10|22936.68|22816.68|22937.66|22817.66|22938.18|22818.18|22936.68|22816.68|10
1634370140000|2021-10-16 07:42:20|22937.78|22817.78|22934.52|22814.52|22937.78|22817.78|22934.52|22814.52|10
1634370150000|2021-10-16 07:42:30|22933.88|22813.88|22932.82|22812.82|22933.88|22813.88|22932.8|22812.8|9
1634370160000|2021-10-16 07:42:40|22933.33|22813.33|22934.23|22814.23|22934.53|22814.53|22933.33|22813.33|10
1634370170000|2021-10-16 07:42:50|22935.14|22815.14|22936.27|22816.27|22936.34|22816.34|22934.91|22814.91|9
1634370180000|2021-10-16 07:43:00|22936.35|22816.35|22937.55|22817.55|22937.55|22817.55|22936.35|22816.35|9
1634370190000|2021-10-16 07:43:10|22937.86|22817.86|22936.48|22816.48|22937.9|22817.9|22936.48|22816.48|9
1634370200000|2021-10-16 07:43:20|22936.44|22816.44|22936.1|22816.1|22937.23|22817.23|22936.1|22816.1|10
1634370210000|2021-10-16 07:43:30|22935.2|22815.2|22933.74|22813.74|22935.2|22815.2|22933.39|22813.39|10
1634370220000|2021-10-16 07:43:40|22934.81|22814.81|22936.18|22816.18|22937.24|22817.24|22934.69|22814.69|10
1634370230000|2021-10-16 07:43:50|22936.15|22816.15|22937.33|22817.33|22937.44|22817.44|22936.15|22816.15|9
1634370240000|2021-10-16 07:44:00|22937.46|22817.46|22938.56|22818.56|22939.03|22819.03|22936.53|22816.53|10
1634370250000|2021-10-16 07:44:10|22938.43|22818.43|22940.31|22820.31|22940.31|22820.31|22937.3|22817.3|9
1634370260000|2021-10-16 07:44:20|22940.37|22820.37|22942.97|22822.97|22943.31|22823.31|22940.37|22820.37|10
1634370270000|2021-10-16 07:44:30|22943.97|22823.97|22944.67|22824.67|22945.04|22825.04|22943.9|22823.9|10
1634370280000|2021-10-16 07:44:40|22944.84|22824.84|22945.09|22825.09|22945.29|22825.29|22944.12|22824.12|10
1634370290000|2021-10-16 07:44:50|22943.87|22823.87|22945.08|22825.08|22945.17|22825.17|22943.49|22823.49|10
1634370300000|2021-10-16 07:45:00|22945.16|22825.16|22945.47|22825.47|22945.47|22825.47|22943.96|22823.96|10
1634370310000|2021-10-16 07:45:10|22945.48|22825.48|22946.44|22826.44|22946.66|22826.66|22945.4|22825.4|10
1634370320000|2021-10-16 07:45:20|22946.42|22826.42|22952.31|22832.31|22952.31|22832.31|22946.42|22826.42|10
1634370330000|2021-10-16 07:45:30|22952.14|22832.14|22950.77|22830.77|22952.14|22832.14|22950.76|22830.76|7
1634370340000|2021-10-16 07:45:40|22949.85|22829.85|22951|22831|22952.12|22832.12|22949.85|22829.85|10
1634370350000|2021-10-16 07:45:50|22950.94|22830.94|22955.16|22835.16|22955.21|22835.21|22950.94|22830.94|10
1634370360000|2021-10-16 07:46:00|22954.48|22834.48|22954.35|22834.35|22955.19|22835.19|22954.18|22834.18|10
1634370370000|2021-10-16 07:46:10|22954.09|22834.09|22954.12|22834.12|22955.06|22835.06|22953.42|22833.42|10
1634370380000|2021-10-16 07:46:20|22953.64|22833.64|22949.99|22829.99|22953.64|22833.64|22949.57|22829.57|10
1634370390000|2021-10-16 07:46:30|22949.23|22829.23|22944.96|22824.96|22949.23|22829.23|22944.96|22824.96|10
1634370400000|2021-10-16 07:46:40|22943.73|22823.73|22942.48|22822.48|22943.73|22823.73|22942.4|22822.4|10
1634370410000|2021-10-16 07:46:50|22942.17|22822.17|22943.16|22823.16|22943.16|22823.16|22941.88|22821.88|9
1634370420000|2021-10-16 07:47:00|22942.89|22822.89|22942.91|22822.91|22943.39|22823.39|22942.89|22822.89|9
1634370430000|2021-10-16 07:47:10|22942.98|22822.98|22935.45|22815.45|22942.98|22822.98|22935.36|22815.36|10
1634370440000|2021-10-16 07:47:20|22935.15|22815.15|22932.2|22812.2|22935.15|22815.15|22932.2|22812.2|10
1634370450000|2021-10-16 07:47:30|22932.28|22812.28|22932.57|22812.57|22932.96|22812.96|22932.24|22812.24|9
1634370460000|2021-10-16 07:47:40|22932.51|22812.51|22932.93|22812.93|22935.06|22815.06|22932.32|22812.32|10
1634370470000|2021-10-16 07:47:50|22932.8|22812.8|22932.84|22812.84|22934.65|22814.65|22932.35|22812.35|10
1634370480000|2021-10-16 07:48:00|22932.48|22812.48|22933.75|22813.75|22933.75|22813.75|22931.11|22811.11|10
1634370490000|2021-10-16 07:48:10|22932.04|22812.04|22934.23|22814.23|22934.23|22814.23|22931.99|22811.99|10
1634370500000|2021-10-16 07:48:20|22935.52|22815.52|22934.61|22814.61|22936.02|22816.02|22934.23|22814.23|10
1634370510000|2021-10-16 07:48:30|22934.24|22814.24|22934.35|22814.35|22934.54|22814.54|22934.03|22814.03|9
1634370520000|2021-10-16 07:48:40|22934.33|22814.33|22932.85|22812.85|22934.6|22814.6|22932.85|22812.85|10
1634370530000|2021-10-16 07:48:50|22932.56|22812.56|22933.89|22813.89|22934.09|22814.09|22932.28|22812.28|10
1634370540000|2021-10-16 07:49:00|22934.01|22814.01|22932.03|22812.03|22934.01|22814.01|22931.59|22811.59|10
1634370550000|2021-10-16 07:49:10|22931.83|22811.83|22932.18|22812.18|22932.18|22812.18|22931.55|22811.55|10
1634370560000|2021-10-16 07:49:20|22932.25|22812.25|22933.55|22813.55|22934.06|22814.06|22932.02|22812.02|9
1634370570000|2021-10-16 07:49:30|22933.23|22813.23|22932.59|22812.59|22933.23|22813.23|22931.45|22811.45|9
1634370580000|2021-10-16 07:49:40|22932.91|22812.91|22933.96|22813.96|22933.96|22813.96|22932.91|22812.91|10
1634370590000|2021-10-16 07:49:50|22935.94|22815.94|22937.21|22817.21|22937.21|22817.21|22935.07|22815.07|10
1634370600000|2021-10-16 07:50:00|22937.15|22817.15|22937.39|22817.39|22939.13|22819.13|22937.15|22817.15|10
1634370610000|2021-10-16 07:50:10|22937.59|22817.59|22939.4|22819.4|22939.4|22819.4|22937.24|22817.24|10
1634370620000|2021-10-16 07:50:20|22939.47|22819.47|22943.63|22823.63|22944.38|22824.38|22939.47|22819.47|10
1634370630000|2021-10-16 07:50:30|22943.52|22823.52|22943.42|22823.42|22943.76|22823.76|22943.25|22823.25|10
1634370640000|2021-10-16 07:50:40|22943.88|22823.88|22943.22|22823.22|22943.88|22823.88|22942.96|22822.96|10
1634370650000|2021-10-16 07:50:50|22943.23|22823.23|22943.79|22823.79|22944.86|22824.86|22942.97|22822.97|10
1634370660000|2021-10-16 07:51:00|22945.04|22825.04|22941.28|22821.28|22945.04|22825.04|22941.28|22821.28|10
1634370670000|2021-10-16 07:51:10|22941.5|22821.5|22940.95|22820.95|22941.51|22821.51|22940.22|22820.22|10
1634370680000|2021-10-16 07:51:20|22940.98|22820.98|22942.16|22822.16|22942.16|22822.16|22940.94|22820.94|9
1634370690000|2021-10-16 07:51:30|22942.08|22822.08|22942.53|22822.53|22942.53|22822.53|22941.26|22821.26|9
1634370700000|2021-10-16 07:51:40|22942.11|22822.11|22942.68|22822.68|22942.91|22822.91|22942.06|22822.06|8
1634370710000|2021-10-16 07:51:50|22942.53|22822.53|22942.57|22822.57|22942.62|22822.62|22942.25|22822.25|10
1634370720000|2021-10-16 07:52:00|22942.31|22822.31|22941.39|22821.39|22942.72|22822.72|22940.83|22820.83|10
1634370730000|2021-10-16 07:52:10|22941.58|22821.58|22942.15|22822.15|22942.88|22822.88|22941.58|22821.58|10
1634370740000|2021-10-16 07:52:20|22942.99|22822.99|22943.54|22823.54|22943.65|22823.65|22942.81|22822.81|10
1634370750000|2021-10-16 07:52:30|22943.98|22823.98|22944.47|22824.47|22944.52|22824.52|22943.48|22823.48|9
1634370760000|2021-10-16 07:52:40|22944.59|22824.59|22947.09|22827.09|22947.09|22827.09|22944.59|22824.59|9
1634370770000|2021-10-16 07:52:50|22947.38|22827.38|22950.88|22830.88|22951.93|22831.93|22947.03|22827.03|10
1634370780000|2021-10-16 07:53:00|22950.97|22830.97|22950.26|22830.26|22952.36|22832.36|22950.26|22830.26|9
1634370790000|2021-10-16 07:53:10|22949.87|22829.87|22947.99|22827.99|22949.87|22829.87|22946.65|22826.65|10
1634370800000|2021-10-16 07:53:20|22947.56|22827.56|22944.62|22824.62|22947.56|22827.56|22943.94|22823.94|10
1634370810000|2021-10-16 07:53:30|22944.49|22824.49|22944.25|22824.25|22944.69|22824.69|22942.47|22822.47|9
1634370820000|2021-10-16 07:53:40|22944.44|22824.44|22943.55|22823.55|22944.44|22824.44|22943.34|22823.34|10
1634370830000|2021-10-16 07:53:50|22943.29|22823.29|22944.12|22824.12|22944.4|22824.4|22943.29|22823.29|9
1634370840000|2021-10-16 07:54:00|22943.41|22823.41|22943.58|22823.58|22943.58|22823.58|22942.6|22822.6|9
1634370850000|2021-10-16 07:54:10|22943.73|22823.73|22945.13|22825.13|22945.13|22825.13|22943.55|22823.55|9
1634370860000|2021-10-16 07:54:20|22945.38|22825.38|22945.74|22825.74|22945.77|22825.77|22945.14|22825.14|10
1634370870000|2021-10-16 07:54:30|22945.75|22825.75|22944.68|22824.68|22945.96|22825.96|22944.68|22824.68|8
1634370880000|2021-10-16 07:54:40|22945.15|22825.15|22946.29|22826.29|22946.29|22826.29|22944.73|22824.73|9
1634370890000|2021-10-16 07:54:50|22946.23|22826.23|22946.44|22826.44|22947.35|22827.35|22945.58|22825.58|10
1634370900000|2021-10-16 07:55:00|22947.26|22827.26|22946.33|22826.33|22947.41|22827.41|22945.84|22825.84|10
1634370910000|2021-10-16 07:55:10|22945.99|22825.99|22941.18|22821.18|22947.19|22827.19|22941.18|22821.18|10
1634370920000|2021-10-16 07:55:20|22941.51|22821.51|22940.38|22820.38|22941.71|22821.71|22939.86|22819.86|10
1634370930000|2021-10-16 07:55:30|22940.82|22820.82|22938.23|22818.23|22940.82|22820.82|22938.11|22818.11|10
1634370940000|2021-10-16 07:55:40|22938.01|22818.01|22937.46|22817.46|22938.52|22818.52|22937.46|22817.46|10
1634370950000|2021-10-16 07:55:50|22937.17|22817.17|22937.42|22817.42|22937.42|22817.42|22934.66|22814.66|10
1634370960000|2021-10-16 07:56:00|22935.19|22815.19|22933.78|22813.78|22935.19|22815.19|22933.64|22813.64|10
1634370970000|2021-10-16 07:56:10|22934.09|22814.09|22931.79|22811.79|22934.09|22814.09|22931.77|22811.77|9
1634370980000|2021-10-16 07:56:20|22932.12|22812.12|22932.55|22812.55|22933.26|22813.26|22932.12|22812.12|9
1634370990000|2021-10-16 07:56:30|22933.46|22813.46|22933.47|22813.47|22934.39|22814.39|22933.46|22813.46|10
1634371000000|2021-10-16 07:56:40|22933.51|22813.51|22934.18|22814.18|22934.18|22814.18|22932.94|22812.94|9
1634371010000|2021-10-16 07:56:50|22934.24|22814.24|22934.55|22814.55|22934.55|22814.55|22933.42|22813.42|10
1634371020000|2021-10-16 07:57:00|22934.72|22814.72|22935.91|22815.91|22935.91|22815.91|22934.69|22814.69|9
1634371030000|2021-10-16 07:57:10|22935.87|22815.87|22937.78|22817.78|22937.78|22817.78|22935.78|22815.78|8
1634371040000|2021-10-16 07:57:20|22938.38|22818.38|22942.12|22822.12|22942.83|22822.83|22938.38|22818.38|10
1634371050000|2021-10-16 07:57:30|22943.53|22823.53|22943.1|22823.1|22944.26|22824.26|22943.1|22823.1|10
1634371060000|2021-10-16 07:57:40|22943.2|22823.2|22943.25|22823.25|22943.86|22823.86|22942.72|22822.72|9
1634371070000|2021-10-16 07:57:50|22944.09|22824.09|22944.16|22824.16|22944.41|22824.41|22943.96|22823.96|8
1634371080000|2021-10-16 07:58:00|22944.29|22824.29|22944.73|22824.73|22945.13|22825.13|22944.29|22824.29|10
1634371090000|2021-10-16 07:58:10|22944.71|22824.71|22942.75|22822.75|22944.71|22824.71|22942.24|22822.24|10
1634371100000|2021-10-16 07:58:20|22942.57|22822.57|22943.69|22823.69|22943.69|22823.69|22942.52|22822.52|9
1634371110000|2021-10-16 07:58:30|22942.78|22822.78|22942.24|22822.24|22942.78|22822.78|22941.99|22821.99|9
1634371120000|2021-10-16 07:58:40|22942.46|22822.46|22942.85|22822.85|22944.06|22824.06|22942.41|22822.41|10
1634371130000|2021-10-16 07:58:50|22942.97|22822.97|22947.62|22827.62|22947.62|22827.62|22942.97|22822.97|10
1634371140000|2021-10-16 07:59:00|22947.65|22827.65|22948.76|22828.76|22948.96|22828.96|22947.65|22827.65|10
1634371150000|2021-10-16 07:59:10|22948.6|22828.6|22949.74|22829.74|22950.24|22830.24|22948.36|22828.36|10
1634371160000|2021-10-16 07:59:20|22949.96|22829.96|22950.19|22830.19|22950.47|22830.47|22949.46|22829.46|9
1634371170000|2021-10-16 07:59:30|22950.89|22830.89|22951.8|22831.8|22951.8|22831.8|22950.32|22830.32|10
1634371180000|2021-10-16 07:59:40|22951.67|22831.67|22953.58|22833.58|22954.21|22834.21|22951.67|22831.67|9
1634371190000|2021-10-16 07:59:50|22953.33|22833.33|22955.6|22835.6|22955.87|22835.87|22953.33|22833.33|10
1634371200000|2021-10-16 08:00:00|22955.56|22835.56|22953.28|22833.28|22957.03|22837.03|22953.28|22833.28|10
1634371210000|2021-10-16 08:00:10|22953.4|22833.4|22953.6|22833.6|22953.6|22833.6|22951.64|22831.64|10
1634371220000|2021-10-16 08:00:20|22953.92|22833.92|22956.61|22836.61|22956.84|22836.84|22953.52|22833.52|10
1634371230000|2021-10-16 08:00:30|22959.02|22839.02|22961.06|22841.06|22961.06|22841.06|22958.28|22838.28|10
1634371240000|2021-10-16 08:00:40|22956.75|22836.75|22957.1|22837.1|22958.13|22838.13|22956.75|22836.75|10
1634371250000|2021-10-16 08:00:50|22956.31|22836.31|22951.24|22831.24|22957.28|22837.28|22951.24|22831.24|10
1634371260000|2021-10-16 08:01:00|22950.48|22830.48|22948.64|22828.64|22950.48|22830.48|22948.23|22828.23|9
1634371270000|2021-10-16 08:01:10|22948.76|22828.76|22948.85|22828.85|22948.96|22828.96|22948.02|22828.02|9
1634371280000|2021-10-16 08:01:20|22948.65|22828.65|22946.61|22826.61|22948.74|22828.74|22946.61|22826.61|9
1634371290000|2021-10-16 08:01:30|22946.7|22826.7|22943.26|22823.26|22946.7|22826.7|22943.26|22823.26|9
1634371300000|2021-10-16 08:01:40|22942.8|22822.8|22940.27|22820.27|22943.07|22823.07|22940.04|22820.04|10
1634371310000|2021-10-16 08:01:50|22940.99|22820.99|22937.69|22817.69|22940.99|22820.99|22937.11|22817.11|10
1634371320000|2021-10-16 08:02:00|22936.19|22816.19|22936.06|22816.06|22936.78|22816.78|22936.06|22816.06|9
1634371330000|2021-10-16 08:02:10|22935.3|22815.3|22929.87|22809.87|22935.3|22815.3|22929.87|22809.87|9
1634371340000|2021-10-16 08:02:20|22930.2|22810.2|22930.43|22810.43|22930.85|22810.85|22928.95|22808.95|10
1634371350000|2021-10-16 08:02:30|22930.47|22810.47|22929.23|22809.23|22931.05|22811.05|22929.02|22809.02|10
1634371360000|2021-10-16 08:02:40|22929.09|22809.09|22926.14|22806.14|22929.09|22809.09|22926.14|22806.14|10
1634371370000|2021-10-16 08:02:50|22926.4|22806.4|22925.84|22805.84|22927.42|22807.42|22925.84|22805.84|10
1634371380000|2021-10-16 08:03:00|22926.31|22806.31|22929.57|22809.57|22929.57|22809.57|22926.31|22806.31|10
1634371390000|2021-10-16 08:03:10|22930.34|22810.34|22935.02|22815.02|22935.49|22815.49|22930.34|22810.34|10
1634371400000|2021-10-16 08:03:20|22936|22816|22936.9|22816.9|22937.46|22817.46|22936|22816|10
1634371410000|2021-10-16 08:03:30|22938.49|22818.49|22940.31|22820.31|22940.46|22820.46|22938.49|22818.49|10
1634371420000|2021-10-16 08:03:40|22940.15|22820.15|22939.76|22819.76|22940.55|22820.55|22939.37|22819.37|10
1634371430000|2021-10-16 08:03:50|22940.22|22820.22|22941.83|22821.83|22942.2|22822.2|22940.22|22820.22|10
1634371440000|2021-10-16 08:04:00|22942.91|22822.91|22946.44|22826.44|22946.44|22826.44|22942.91|22822.91|10
1634371450000|2021-10-16 08:04:10|22946.62|22826.62|22953.75|22833.75|22953.75|22833.75|22946.34|22826.34|9
1634371460000|2021-10-16 08:04:20|22955.96|22835.96|22958.07|22838.07|22958.15|22838.15|22955.96|22835.96|10
1634371470000|2021-10-16 08:04:30|22958.37|22838.37|22957.81|22837.81|22958.37|22838.37|22957.52|22837.52|10
1634371480000|2021-10-16 08:04:40|22957.86|22837.86|22960.14|22840.14|22960.14|22840.14|22957.86|22837.86|9
1634371490000|2021-10-16 08:04:50|22960.11|22840.11|22960.2|22840.2|22961.03|22841.03|22960.11|22840.11|10
1634371500000|2021-10-16 08:05:00|22960.42|22840.42|22958.91|22838.91|22960.42|22840.42|22958.54|22838.54|10
1634371510000|2021-10-16 08:05:10|22959.3|22839.3|22957.76|22837.76|22959.3|22839.3|22957.64|22837.64|10
1634371520000|2021-10-16 08:05:20|22958.19|22838.19|22957.22|22837.22|22958.39|22838.39|22956.98|22836.98|10
1634371530000|2021-10-16 08:05:30|22956.76|22836.76|22955.87|22835.87|22956.94|22836.94|22955.41|22835.41|9
1634371540000|2021-10-16 08:05:40|22955.46|22835.46|22959.23|22839.23|22959.23|22839.23|22955.46|22835.46|10
1634371550000|2021-10-16 08:05:50|22959.25|22839.25|22961.45|22841.45|22961.45|22841.45|22959.25|22839.25|10
1634371560000|2021-10-16 08:06:00|22961.38|22841.38|22963.71|22843.71|22963.71|22843.71|22961.38|22841.38|8
1634371570000|2021-10-16 08:06:10|22963.92|22843.92|22962.83|22842.83|22964|22844|22962.83|22842.83|10
1634371580000|2021-10-16 08:06:20|22962.9|22842.9|22966.18|22846.18|22966.18|22846.18|22962.9|22842.9|9
1634371590000|2021-10-16 08:06:30|22966.34|22846.34|22967.13|22847.13|22967.8|22847.8|22966.34|22846.34|10
1634371600000|2021-10-16 08:06:40|22966.71|22846.71|22963.51|22843.51|22967.06|22847.06|22963.12|22843.12|9
1634371610000|2021-10-16 08:06:50|22964.07|22844.07|22966.45|22846.45|22966.45|22846.45|22964.07|22844.07|10
1634371620000|2021-10-16 08:07:00|22967|22847|22969.84|22849.84|22969.96|22849.96|22966.96|22846.96|10
1634371630000|2021-10-16 08:07:10|22969.46|22849.46|22969.42|22849.42|22970.45|22850.45|22969.42|22849.42|10
1634371640000|2021-10-16 08:07:20|22969.25|22849.25|22969.25|22849.25|22969.65|22849.65|22968.71|22848.71|8
1634371650000|2021-10-16 08:07:30|22969.76|22849.76|22968.53|22848.53|22969.76|22849.76|22968.53|22848.53|8
1634371660000|2021-10-16 08:07:40|22969.32|22849.32|22972.11|22852.11|22972.11|22852.11|22969.32|22849.32|9
1634371670000|2021-10-16 08:07:50|22972.44|22852.44|22973.28|22853.28|22974.12|22854.12|22972.44|22852.44|10
1634371680000|2021-10-16 08:08:00|22973.3|22853.3|22974.38|22854.38|22974.38|22854.38|22973.3|22853.3|8
1634371690000|2021-10-16 08:08:10|22974.25|22854.25|22975.74|22855.74|22976.28|22856.28|22974.24|22854.24|9
1634371700000|2021-10-16 08:08:20|22975.93|22855.93|22975.86|22855.86|22977.1|22857.1|22975.67|22855.67|10
1634371710000|2021-10-16 08:08:30|22975.87|22855.87|22976.79|22856.79|22976.79|22856.79|22975.32|22855.32|9
1634371720000|2021-10-16 08:08:40|22976.8|22856.8|22977.4|22857.4|22977.4|22857.4|22976.08|22856.08|9
1634371730000|2021-10-16 08:08:50|22978.02|22858.02|22976.65|22856.65|22978.02|22858.02|22976.27|22856.27|9
1634371740000|2021-10-16 08:09:00|22976.49|22856.49|22976.12|22856.12|22976.87|22856.87|22975.35|22855.35|10
1634371750000|2021-10-16 08:09:10|22976.43|22856.43|22978.07|22858.07|22978.19|22858.19|22976.43|22856.43|9
1634371760000|2021-10-16 08:09:20|22978.73|22858.73|22979.97|22859.97|22980.19|22860.19|22978.73|22858.73|10
1634371770000|2021-10-16 08:09:30|22980.33|22860.33|22981.17|22861.17|22981.54|22861.54|22980.33|22860.33|9
1634371780000|2021-10-16 08:09:40|22980.02|22860.02|22981.22|22861.22|22981.38|22861.38|22979.76|22859.76|10
1634371790000|2021-10-16 08:09:50|22981.4|22861.4|22987.15|22867.15|22987.15|22867.15|22981.4|22861.4|10
1634371800000|2021-10-16 08:10:00|22987.8|22867.8|22990.83|22870.83|22990.89|22870.89|22986.97|22866.97|10
1634371810000|2021-10-16 08:10:10|22990.79|22870.79|22993.91|22873.91|22993.91|22873.91|22990.79|22870.79|9
1634371820000|2021-10-16 08:10:20|22994.09|22874.09|23005.07|22885.07|23005.42|22885.42|22993.92|22873.92|10
1634371830000|2021-10-16 08:10:30|23006.54|22886.54|23006.95|22886.95|23007.28|22887.28|23005.82|22885.82|10
1634371840000|2021-10-16 08:10:40|23007.03|22887.03|23008.5|22888.5|23008.6|22888.6|23007.03|22887.03|10
1634371850000|2021-10-16 08:10:50|23008.38|22888.38|23010.92|22890.92|23010.92|22890.92|23007.83|22887.83|10
1634371860000|2021-10-16 08:11:00|23008.53|22888.53|23008.41|22888.41|23008.81|22888.81|23006.37|22886.37|9
1634371870000|2021-10-16 08:11:10|23008.42|22888.42|23004.57|22884.57|23008.42|22888.42|23004.57|22884.57|10
1634371880000|2021-10-16 08:11:20|23002.78|22882.78|23000.69|22880.69|23002.78|22882.78|23000.69|22880.69|9
1634371890000|2021-10-16 08:11:30|23001.83|22881.83|23003.27|22883.27|23003.27|22883.27|23000.94|22880.94|10
1634371900000|2021-10-16 08:11:40|23003.19|22883.19|23009.09|22889.09|23009.09|22889.09|23003.19|22883.19|10
1634371910000|2021-10-16 08:11:50|23009.83|22889.83|23015.29|22895.29|23015.29|22895.29|23009.83|22889.83|10
1634371920000|2021-10-16 08:12:00|23015.28|22895.28|23018.16|22898.16|23018.33|22898.33|23015.28|22895.28|10
1634371930000|2021-10-16 08:12:10|23018.25|22898.25|23025.55|22905.55|23025.55|22905.55|23018.25|22898.25|10
1634371940000|2021-10-16 08:12:20|23025.41|22905.41|23027.09|22907.09|23027.62|22907.62|23025.17|22905.17|10
1634371950000|2021-10-16 08:12:30|23026.74|22906.74|23023.28|22903.28|23026.74|22906.74|23022.89|22902.89|10
1634371960000|2021-10-16 08:12:40|23024.24|22904.24|23025.27|22905.27|23025.31|22905.31|23022.17|22902.17|10
1634371970000|2021-10-16 08:12:50|23025.26|22905.26|23021.28|22901.28|23025.26|22905.26|23021.13|22901.13|10
1634371980000|2021-10-16 08:13:00|23021.35|22901.35|23021.73|22901.73|23022.34|22902.34|23021.24|22901.24|10
1634371990000|2021-10-16 08:13:10|23021.93|22901.93|23021.82|22901.82|23022.67|22902.67|23021.55|22901.55|10
1634372000000|2021-10-16 08:13:20|23022.03|22902.03|23023.17|22903.17|23023.17|22903.17|23022.03|22902.03|10
1634372010000|2021-10-16 08:13:30|23023.43|22903.43|23023.11|22903.11|23024.46|22904.46|23023.01|22903.01|10
1634372020000|2021-10-16 08:13:40|23023.13|22903.13|23023.71|22903.71|23024.24|22904.24|23023.13|22903.13|10
1634372030000|2021-10-16 08:13:50|23023.11|22903.11|23026.49|22906.49|23026.49|22906.49|23023.11|22903.11|10
1634372040000|2021-10-16 08:14:00|23026.47|22906.47|23029.29|22909.29|23029.29|22909.29|23026.47|22906.47|10
1634372050000|2021-10-16 08:14:10|23029.13|22909.13|23031.95|22911.95|23032.61|22912.61|23029.13|22909.13|10
1634372060000|2021-10-16 08:14:20|23031.69|22911.69|23035.18|22915.18|23035.18|22915.18|23031.69|22911.69|10
1634372070000|2021-10-16 08:14:30|23043.86|22923.86|23061.73|22941.73|23061.73|22941.73|23043.86|22923.86|10
1634372080000|2021-10-16 08:14:40|23061.85|22941.85|23063.45|22943.45|23064.2|22944.2|23061.85|22941.85|10
1634372090000|2021-10-16 08:14:50|23063.54|22943.54|23064.17|22944.17|23064.92|22944.92|23062.97|22942.97|10
1634372100000|2021-10-16 08:15:00|23063.68|22943.68|23067.33|22947.33|23067.33|22947.33|23063.68|22943.68|10
1634372110000|2021-10-16 08:15:10|23067.97|22947.97|23070.52|22950.52|23071|22951|23067.95|22947.95|10
1634372120000|2021-10-16 08:15:20|23069.56|22949.56|23065.83|22945.83|23069.56|22949.56|23065.53|22945.53|10
1634372130000|2021-10-16 08:15:30|23065.53|22945.53|23059.51|22939.51|23065.53|22945.53|23059.51|22939.51|10
1634372140000|2021-10-16 08:15:40|23059.07|22939.07|23056.04|22936.04|23059.31|22939.31|23056.04|22936.04|10
1634372150000|2021-10-16 08:15:50|23054.93|22934.93|23053.5|22933.5|23054.97|22934.97|23052.71|22932.71|10
1634372160000|2021-10-16 08:16:00|23053.46|22933.46|23058.85|22938.85|23060.09|22940.09|23053.46|22933.46|10
1634372170000|2021-10-16 08:16:10|23058.64|22938.64|23059.02|22939.02|23059.44|22939.44|23058.37|22938.37|10
1634372180000|2021-10-16 08:16:20|23059.18|22939.18|23057.65|22937.65|23059.18|22939.18|23057.65|22937.65|10
1634372190000|2021-10-16 08:16:30|23057.7|22937.7|23060.34|22940.34|23060.43|22940.43|23057.7|22937.7|10
1634372200000|2021-10-16 08:16:40|23060.26|22940.26|23060.45|22940.45|23060.71|22940.71|23059.87|22939.87|10
1634372210000|2021-10-16 08:16:50|23059.6|22939.6|23059.34|22939.34|23062.47|22942.47|23059.34|22939.34|10
1634372220000|2021-10-16 08:17:00|23059.27|22939.27|23054.34|22934.34|23059.27|22939.27|23054.34|22934.34|10
1634372230000|2021-10-16 08:17:10|23053.24|22933.24|23051.23|22931.23|23053.24|22933.24|23051.16|22931.16|10
1634372240000|2021-10-16 08:17:20|23051.26|22931.26|23051.29|22931.29|23051.35|22931.35|23050.03|22930.03|10
1634372250000|2021-10-16 08:17:30|23050.83|22930.83|23050.1|22930.1|23050.83|22930.83|23047.82|22927.82|10
1634372260000|2021-10-16 08:17:40|23050.02|22930.02|23045.88|22925.88|23050.02|22930.02|23045.88|22925.88|9
1634372270000|2021-10-16 08:17:50|23044.99|22924.99|23046.39|22926.39|23046.6|22926.6|23044.99|22924.99|10
1634372280000|2021-10-16 08:18:00|23045.76|22925.76|23047.92|22927.92|23047.97|22927.97|23045.72|22925.72|10
1634372290000|2021-10-16 08:18:10|23047.65|22927.65|23046.58|22926.58|23047.65|22927.65|23046.51|22926.51|10
1634372300000|2021-10-16 08:18:20|23046.57|22926.57|23045.3|22925.3|23046.77|22926.77|23044.89|22924.89|10
1634372310000|2021-10-16 08:18:30|23045.36|22925.36|23045.47|22925.47|23045.47|22925.47|23043.84|22923.84|10
1634372320000|2021-10-16 08:18:40|23044.88|22924.88|23044.07|22924.07|23045.07|22925.07|23043.98|22923.98|10
1634372330000|2021-10-16 08:18:50|23044.36|22924.36|23043.8|22923.8|23044.36|22924.36|23043.77|22923.77|9
1634372340000|2021-10-16 08:19:00|23043.95|22923.95|23041.89|22921.89|23044.62|22924.62|23041.89|22921.89|10
1634372350000|2021-10-16 08:19:10|23041.51|22921.51|23041.88|22921.88|23042.34|22922.34|23041.44|22921.44|10
1634372360000|2021-10-16 08:19:20|23041.9|22921.9|23043.45|22923.45|23043.79|22923.79|23041.9|22921.9|9
1634372370000|2021-10-16 08:19:30|23044.21|22924.21|23042.84|22922.84|23044.21|22924.21|23042.77|22922.77|9
1634372380000|2021-10-16 08:19:40|23042.57|22922.57|23042.43|22922.43|23043.3|22923.3|23042.43|22922.43|10
1634372390000|2021-10-16 08:19:50|23042.53|22922.53|23041.49|22921.49|23042.53|22922.53|23041.34|22921.34|9
1634372400000|2021-10-16 08:20:00|23041.33|22921.33|23039.38|22919.38|23041.33|22921.33|23039.38|22919.38|10
1634372410000|2021-10-16 08:20:10|23039.81|22919.81|23040.64|22920.64|23040.64|22920.64|23039.78|22919.78|9
1634372420000|2021-10-16 08:20:20|23040.59|22920.59|23044.87|22924.87|23044.87|22924.87|23040.59|22920.59|10
1634372430000|2021-10-16 08:20:30|23046.37|22926.37|23052.3|22932.3|23052.3|22932.3|23046.37|22926.37|10
1634372440000|2021-10-16 08:20:40|23051.94|22931.94|23055|22935|23055|22935|23051.27|22931.27|10
1634372450000|2021-10-16 08:20:50|23055.63|22935.63|23062.31|22942.31|23062.31|22942.31|23055.35|22935.35|10
1634372460000|2021-10-16 08:21:00|23062.89|22942.89|23069.33|22949.33|23071.11|22951.11|23062.89|22942.89|10
1634372470000|2021-10-16 08:21:10|23068.86|22948.86|23074.39|22954.39|23074.39|22954.39|23068.71|22948.71|10
1634372480000|2021-10-16 08:21:20|23074.97|22954.97|23072.37|22952.37|23074.97|22954.97|23071.75|22951.75|10
1634372490000|2021-10-16 08:21:30|23072.62|22952.62|23069.12|22949.12|23072.62|22952.62|23069.12|22949.12|9
1634372500000|2021-10-16 08:21:40|23068.41|22948.41|23065.12|22945.12|23068.43|22948.43|23065.12|22945.12|10
1634372510000|2021-10-16 08:21:50|23065.23|22945.23|23065.47|22945.47|23065.81|22945.81|23063.98|22943.98|10
1634372520000|2021-10-16 08:22:00|23064.43|22944.43|23067.38|22947.38|23067.38|22947.38|23063.98|22943.98|10
1634372530000|2021-10-16 08:22:10|23067.34|22947.34|23069.52|22949.52|23069.52|22949.52|23066.16|22946.16|10
1634372540000|2021-10-16 08:22:20|23069.5|22949.5|23074.67|22954.67|23074.67|22954.67|23069.27|22949.27|10
1634372550000|2021-10-16 08:22:30|23075.56|22955.56|23076.97|22956.97|23079.22|22959.22|23075.56|22955.56|10
1634372560000|2021-10-16 08:22:40|23076.65|22956.65|23074.06|22954.06|23076.69|22956.69|23074.05|22954.05|10
1634372570000|2021-10-16 08:22:50|23073.85|22953.85|23074.08|22954.08|23075.11|22955.11|23073.74|22953.74|10
1634372580000|2021-10-16 08:23:00|23074.72|22954.72|23070.95|22950.95|23074.76|22954.76|23069.1|22949.1|10
1634372590000|2021-10-16 08:23:10|23070.56|22950.56|23071.95|22951.95|23071.95|22951.95|23070.28|22950.28|10
1634372600000|2021-10-16 08:23:20|23071.45|22951.45|23072.84|22952.84|23074.21|22954.21|23071.45|22951.45|10
1634372610000|2021-10-16 08:23:30|23073.03|22953.03|23079.42|22959.42|23079.42|22959.42|23073.03|22953.03|10
1634372620000|2021-10-16 08:23:40|23079.99|22959.99|23079.33|22959.33|23079.99|22959.99|23079.08|22959.08|9
1634372630000|2021-10-16 08:23:50|23079.08|22959.08|23080.95|22960.95|23080.95|22960.95|23079.08|22959.08|10
1634372640000|2021-10-16 08:24:00|23080.38|22960.38|23079.37|22959.37|23080.38|22960.38|23077.85|22957.85|10
1634372650000|2021-10-16 08:24:10|23079.82|22959.82|23080.3|22960.3|23080.91|22960.91|23079.49|22959.49|10
1634372660000|2021-10-16 08:24:20|23082.14|22962.14|23082.28|22962.28|23082.8|22962.8|23081.86|22961.86|10
1634372670000|2021-10-16 08:24:30|23082.16|22962.16|23078.37|22958.37|23082.16|22962.16|23078.37|22958.37|10
1634372680000|2021-10-16 08:24:40|23078.84|22958.84|23079.77|22959.77|23081.15|22961.15|23078.48|22958.48|10
1634372690000|2021-10-16 08:24:50|23079.65|22959.65|23077.44|22957.44|23079.79|22959.79|23077.44|22957.44|10
1634372700000|2021-10-16 08:25:00|23076.85|22956.85|23072.4|22952.4|23076.85|22956.85|23072.02|22952.02|10
1634372710000|2021-10-16 08:25:10|23071.94|22951.94|23073.3|22953.3|23073.3|22953.3|23071.94|22951.94|10
1634372720000|2021-10-16 08:25:20|23074.79|22954.79|23083.12|22963.12|23083.7|22963.7|23074.79|22954.79|10
1634372730000|2021-10-16 08:25:30|23083.04|22963.04|23086.82|22966.82|23086.82|22966.82|23083.04|22963.04|10
1634372740000|2021-10-16 08:25:40|23087.39|22967.39|23090.7|22970.7|23090.7|22970.7|23087.39|22967.39|10
1634372750000|2021-10-16 08:25:50|23090.78|22970.78|23093.46|22973.46|23093.46|22973.46|23090.1|22970.1|10
1634372760000|2021-10-16 08:26:00|23100.76|22980.76|23108.79|22988.79|23108.79|22988.79|23100.76|22980.76|10
1634372770000|2021-10-16 08:26:10|23109.62|22989.62|23114.49|22994.49|23114.49|22994.49|23109.4|22989.4|10
1634372780000|2021-10-16 08:26:20|23115.18|22995.18|23120.12|23000.12|23120.15|23000.15|23115.18|22995.18|10
1634372790000|2021-10-16 08:26:30|23119.7|22999.7|23125.39|23005.39|23125.39|23005.39|23119.7|22999.7|10
1634372800000|2021-10-16 08:26:40|23126.25|23006.25|23129.56|23009.56|23129.56|23009.56|23126.25|23006.25|10
1634372810000|2021-10-16 08:26:50|23130.41|23010.41|23128.93|23008.93|23130.41|23010.41|23127.99|23007.99|10
1634372820000|2021-10-16 08:27:00|23128.43|23008.43|23123.39|23003.39|23128.43|23008.43|23123.39|23003.39|10
1634372830000|2021-10-16 08:27:10|23122.92|23002.92|23124.84|23004.84|23124.84|23004.84|23122.27|23002.27|10
1634372840000|2021-10-16 08:27:20|23125.02|23005.02|23130.87|23010.87|23130.87|23010.87|23125.02|23005.02|10
1634372850000|2021-10-16 08:27:30|23131.63|23011.63|23128.79|23008.79|23131.63|23011.63|23128.7|23008.7|9
1634372860000|2021-10-16 08:27:40|23129.8|23009.8|23127.61|23007.61|23129.88|23009.88|23127.37|23007.37|10
1634372870000|2021-10-16 08:27:50|23127.67|23007.67|23128.91|23008.91|23128.91|23008.91|23127.31|23007.31|10
1634372880000|2021-10-16 08:28:00|23130.68|23010.68|23135.76|23015.76|23136|23016|23130.68|23010.68|10
1634372890000|2021-10-16 08:28:10|23136.72|23016.72|23136.3|23016.3|23136.84|23016.84|23135.8|23015.8|9
1634372900000|2021-10-16 08:28:20|23135.8|23015.8|23136.15|23016.15|23136.15|23016.15|23134.4|23014.4|10
1634372910000|2021-10-16 08:28:30|23135.65|23015.65|23135.43|23015.43|23136.83|23016.83|23133.54|23013.54|10
1634372920000|2021-10-16 08:28:40|23136.33|23016.33|23134.51|23014.51|23136.33|23016.33|23133.45|23013.45|10
1634372930000|2021-10-16 08:28:50|23134.34|23014.34|23135.31|23015.31|23135.43|23015.43|23134.34|23014.34|10
1634372940000|2021-10-16 08:29:00|23135.37|23015.37|23134.16|23014.16|23135.43|23015.43|23134.16|23014.16|10
1634372950000|2021-10-16 08:29:10|23133.8|23013.8|23136.28|23016.28|23136.92|23016.92|23133.8|23013.8|9
1634372960000|2021-10-16 08:29:20|23136.99|23016.99|23138.86|23018.86|23138.97|23018.97|23136.99|23016.99|5
1634372970000|2021-10-16 08:29:30|23141.11|23021.11|23140.95|23020.95|23143.02|23023.02|23140.95|23020.95|10
1634372980000|2021-10-16 08:29:40|23140.93|23020.93|23140.17|23020.17|23141.61|23021.61|23140.11|23020.11|10
1634372990000|2021-10-16 08:29:50|23139.45|23019.45|23140.72|23020.72|23140.72|23020.72|23138.83|23018.83|10
1634373000000|2021-10-16 08:30:00|23140.43|23020.43|23145.87|23025.87|23145.87|23025.87|23140.43|23020.43|9
1634373010000|2021-10-16 08:30:10|23146.46|23026.46|23152.85|23032.85|23152.85|23032.85|23146.46|23026.46|10
1634373020000|2021-10-16 08:30:20|23153.22|23033.22|23153.34|23033.34|23154.36|23034.36|23153.17|23033.17|9
1634373030000|2021-10-16 08:30:30|23153.12|23033.12|23151.16|23031.16|23153.52|23033.52|23151.16|23031.16|10
1634373040000|2021-10-16 08:30:40|23150.93|23030.93|23149.44|23029.44|23150.93|23030.93|23148.67|23028.67|10
1634373050000|2021-10-16 08:30:50|23149.37|23029.37|23149.22|23029.22|23149.48|23029.48|23148.87|23028.87|10
1634373060000|2021-10-16 08:31:00|23149.73|23029.73|23153.54|23033.54|23154.85|23034.85|23149.73|23029.73|10
1634373070000|2021-10-16 08:31:10|23153.95|23033.95|23154.54|23034.54|23155.94|23035.94|23153.1|23033.1|10
1634373080000|2021-10-16 08:31:20|23156.64|23036.64|23161.24|23041.24|23161.24|23041.24|23156.64|23036.64|10
1634373090000|2021-10-16 08:31:30|23161.19|23041.19|23158.75|23038.75|23161.87|23041.87|23158.51|23038.51|10
1634373100000|2021-10-16 08:31:40|23158.83|23038.83|23157.09|23037.09|23158.83|23038.83|23156.47|23036.47|10
1634373110000|2021-10-16 08:31:50|23156.88|23036.88|23155.64|23035.64|23156.94|23036.94|23155.19|23035.19|10
1634373120000|2021-10-16 08:32:00|23155.66|23035.66|23153.82|23033.82|23155.66|23035.66|23153.82|23033.82|10
1634373130000|2021-10-16 08:32:10|23154.15|23034.15|23156.96|23036.96|23156.96|23036.96|23153.77|23033.77|10
1634373140000|2021-10-16 08:32:20|23156.02|23036.02|23154.7|23034.7|23157.02|23037.02|23154.7|23034.7|10
1634373150000|2021-10-16 08:32:30|23154.06|23034.06|23147.25|23027.25|23154.06|23034.06|23147.25|23027.25|10
1634373160000|2021-10-16 08:32:40|23145.08|23025.08|23139.27|23019.27|23145.08|23025.08|23139.27|23019.27|10
1634373170000|2021-10-16 08:32:50|23139.23|23019.23|23136.15|23016.15|23139.36|23019.36|23135.17|23015.17|9
1634373180000|2021-10-16 08:33:00|23136.31|23016.31|23134.65|23014.65|23137.43|23017.43|23134.65|23014.65|10
1634373190000|2021-10-16 08:33:10|23135.34|23015.34|23136.82|23016.82|23136.82|23016.82|23134.83|23014.83|10
1634373200000|2021-10-16 08:33:20|23136.93|23016.93|23136.59|23016.59|23137.05|23017.05|23136.59|23016.59|9
1634373210000|2021-10-16 08:33:30|23136.62|23016.62|23139.27|23019.27|23139.27|23019.27|23136.59|23016.59|9
1634373220000|2021-10-16 08:33:40|23139.23|23019.23|23135.99|23015.99|23139.23|23019.23|23135.4|23015.4|10
1634373230000|2021-10-16 08:33:50|23135.81|23015.81|23128.29|23008.29|23135.81|23015.81|23128.29|23008.29|10
1634373240000|2021-10-16 08:34:00|23128.19|23008.19|23126.22|23006.22|23128.19|23008.19|23126.22|23006.22|9
1634373250000|2021-10-16 08:34:10|23125.43|23005.43|23127.01|23007.01|23127.1|23007.1|23124.93|23004.93|10
1634373260000|2021-10-16 08:34:20|23127.42|23007.42|23124.88|23004.88|23127.42|23007.42|23124.53|23004.53|10
1634373270000|2021-10-16 08:34:30|23125.92|23005.92|23128.32|23008.32|23128.32|23008.32|23125.76|23005.76|10
1634373280000|2021-10-16 08:34:40|23128.85|23008.85|23127.02|23007.02|23129.12|23009.12|23127.02|23007.02|10
1634373290000|2021-10-16 08:34:50|23126.83|23006.83|23125.36|23005.36|23128.19|23008.19|23125.36|23005.36|10
1634373300000|2021-10-16 08:35:00|23125.63|23005.63|23117.82|22997.82|23125.63|23005.63|23117.82|22997.82|10
1634373310000|2021-10-16 08:35:10|23117.57|22997.57|23110.07|22990.07|23117.57|22997.57|23110.07|22990.07|10
1634373320000|2021-10-16 08:35:20|23110|22990|23105.15|22985.15|23110.55|22990.55|23104.87|22984.87|10
1634373330000|2021-10-16 08:35:30|23105.25|22985.25|23099.41|22979.41|23105.25|22985.25|23099.41|22979.41|10
1634373340000|2021-10-16 08:35:40|23098.96|22978.96|23093.68|22973.68|23099.47|22979.47|23093.68|22973.68|10
1634373350000|2021-10-16 08:35:50|23094.1|22974.1|23092.03|22972.03|23094.1|22974.1|23091.93|22971.93|10
1634373360000|2021-10-16 08:36:00|23092.42|22972.42|23093.04|22973.04|23093.36|22973.36|23091.89|22971.89|10
1634373370000|2021-10-16 08:36:10|23093.23|22973.23|23095.4|22975.4|23095.4|22975.4|23093.23|22973.23|10
1634373380000|2021-10-16 08:36:20|23095.19|22975.19|23097.84|22977.84|23097.84|22977.84|23094.87|22974.87|10
1634373390000|2021-10-16 08:36:30|23097.73|22977.73|23100.25|22980.25|23101.14|22981.14|23097.4|22977.4|10
1634373400000|2021-10-16 08:36:40|23098.12|22978.12|23097.56|22977.56|23098.19|22978.19|23096.88|22976.88|10
1634373410000|2021-10-16 08:36:50|23098.29|22978.29|23100.19|22980.19|23100.19|22980.19|23098.22|22978.22|10
1634373420000|2021-10-16 08:37:00|23100.09|22980.09|23103.54|22983.54|23103.54|22983.54|23099.93|22979.93|10
1634373430000|2021-10-16 08:37:10|23102.88|22982.88|23103.83|22983.83|23103.98|22983.98|23102.58|22982.58|9
1634373440000|2021-10-16 08:37:20|23104.79|22984.79|23109.06|22989.06|23109.43|22989.43|23104.79|22984.79|10
1634373450000|2021-10-16 08:37:30|23109.53|22989.53|23114.39|22994.39|23114.39|22994.39|23108.93|22988.93|10
1634373460000|2021-10-16 08:37:40|23115.22|22995.22|23121.22|23001.22|23121.22|23001.22|23115.22|22995.22|10
1634373470000|2021-10-16 08:37:50|23122.2|23002.2|23126.72|23006.72|23126.72|23006.72|23122.2|23002.2|10
1634373480000|2021-10-16 08:38:00|23126.4|23006.4|23131.47|23011.47|23131.91|23011.91|23125.89|23005.89|10
1634373490000|2021-10-16 08:38:10|23132.27|23012.27|23129.76|23009.76|23136.71|23016.71|23129.76|23009.76|8
1634373500000|2021-10-16 08:38:20|23128.24|23008.24|23119.15|22999.15|23128.24|23008.24|23118.95|22998.95|10
1634373510000|2021-10-16 08:38:30|23119.04|22999.04|23110.3|22990.3|23119.14|22999.14|23110.3|22990.3|10
1634373520000|2021-10-16 08:38:40|23109.8|22989.8|23106.22|22986.22|23109.8|22989.8|23106.22|22986.22|10
1634373530000|2021-10-16 08:38:50|23106.24|22986.24|23105.31|22985.31|23106.41|22986.41|23104.55|22984.55|10
1634373540000|2021-10-16 08:39:00|23105.25|22985.25|23106.52|22986.52|23107.49|22987.49|23105.25|22985.25|10
1634373550000|2021-10-16 08:39:10|23106.42|22986.42|23109.95|22989.95|23110.74|22990.74|23106.42|22986.42|10
1634373560000|2021-10-16 08:39:20|23109.61|22989.61|23111.67|22991.67|23111.67|22991.67|23108.75|22988.75|10
1634373570000|2021-10-16 08:39:30|23111.55|22991.55|23116.56|22996.56|23116.56|22996.56|23111.22|22991.22|10
1634373580000|2021-10-16 08:39:40|23116.89|22996.89|23117.36|22997.36|23117.36|22997.36|23116.18|22996.18|10
1634373590000|2021-10-16 08:39:50|23117.84|22997.84|23119.02|22999.02|23119.02|22999.02|23117.68|22997.68|10
1634373600000|2021-10-16 08:40:00|23118.95|22998.95|23118.83|22998.83|23119.94|22999.94|23118.83|22998.83|9
1634373610000|2021-10-16 08:40:10|23118.64|22998.64|23119.77|22999.77|23119.77|22999.77|23118.64|22998.64|9
1634373620000|2021-10-16 08:40:20|23119.09|22999.09|23121.06|23001.06|23121.69|23001.69|23119.09|22999.09|10
1634373630000|2021-10-16 08:40:30|23120.12|23000.12|23120.73|23000.73|23120.73|23000.73|23119.49|22999.49|10
1634373640000|2021-10-16 08:40:40|23121.35|23001.35|23121.82|23001.82|23123.06|23003.06|23121.35|23001.35|10
1634373650000|2021-10-16 08:40:50|23121.68|23001.68|23119.69|22999.69|23122.27|23002.27|23119.69|22999.69|10
1634373660000|2021-10-16 08:41:00|23120.53|23000.53|23119.09|22999.09|23120.63|23000.63|23119.08|22999.08|9
1634373670000|2021-10-16 08:41:10|23119.06|22999.06|23119.7|22999.7|23121.33|23001.33|23119.06|22999.06|8
1634373680000|2021-10-16 08:41:20|23121.77|23001.77|23110.8|22990.8|23121.77|23001.77|23110.8|22990.8|10
1634373690000|2021-10-16 08:41:30|23109.63|22989.63|23110.97|22990.97|23110.97|22990.97|23108.23|22988.23|10
1634373700000|2021-10-16 08:41:40|23111.24|22991.24|23114.18|22994.18|23114.18|22994.18|23111.24|22991.24|9
1634373710000|2021-10-16 08:41:50|23114.2|22994.2|23118.92|22998.92|23118.92|22998.92|23114.2|22994.2|9
1634373720000|2021-10-16 08:42:00|23118.7|22998.7|23116.76|22996.76|23118.9|22998.9|23116.76|22996.76|10
1634373730000|2021-10-16 08:42:10|23115.64|22995.64|23115.2|22995.2|23115.64|22995.64|23113.57|22993.57|10
1634373740000|2021-10-16 08:42:20|23115.35|22995.35|23116.78|22996.78|23116.82|22996.82|23115.33|22995.33|9
1634373750000|2021-10-16 08:42:30|23116.8|22996.8|23117.33|22997.33|23117.66|22997.66|23116.51|22996.51|9
1634373760000|2021-10-16 08:42:40|23116.46|22996.46|23118.81|22998.81|23118.81|22998.81|23116.46|22996.46|10
1634373770000|2021-10-16 08:42:50|23119.25|22999.25|23122.49|23002.49|23122.49|23002.49|23118.54|22998.54|10
1634373780000|2021-10-16 08:43:00|23122.85|23002.85|23120.1|23000.1|23123.34|23003.34|23120.1|23000.1|10
1634373790000|2021-10-16 08:43:10|23120.18|23000.18|23115.33|22995.33|23120.18|23000.18|23115.33|22995.33|10
1634373800000|2021-10-16 08:43:20|23114.94|22994.94|23117.38|22997.38|23117.41|22997.41|23114.94|22994.94|9
1634373810000|2021-10-16 08:43:30|23117.05|22997.05|23121.3|23001.3|23121.3|23001.3|23116.69|22996.69|9
1634373820000|2021-10-16 08:43:40|23120.51|23000.51|23122.92|23002.92|23122.92|23002.92|23120.51|23000.51|9
1634373830000|2021-10-16 08:43:50|23123.14|23003.14|23123.05|23003.05|23123.44|23003.44|23122.71|23002.71|10
1634373840000|2021-10-16 08:44:00|23123.11|23003.11|23117.2|22997.2|23123.11|23003.11|23117.2|22997.2|10
1634373850000|2021-10-16 08:44:10|23116.96|22996.96|23115.94|22995.94|23117.18|22997.18|23115.92|22995.92|10
1634373860000|2021-10-16 08:44:20|23114.8|22994.8|23110.89|22990.89|23115.07|22995.07|23110.89|22990.89|10
1634373870000|2021-10-16 08:44:30|23110.95|22990.95|23112.68|22992.68|23112.68|22992.68|23110.72|22990.72|10
1634373880000|2021-10-16 08:44:40|23112.33|22992.33|23110.23|22990.23|23112.33|22992.33|23110.23|22990.23|9
1634373890000|2021-10-16 08:44:50|23110.47|22990.47|23123.41|23003.41|23123.41|23003.41|23110.47|22990.47|10
1634373900000|2021-10-16 08:45:00|23124.63|23004.63|23119.41|22999.41|23125.92|23005.92|23119.41|22999.41|10
1634373910000|2021-10-16 08:45:10|23118.96|22998.96|23116.04|22996.04|23118.96|22998.96|23114.92|22994.92|10
1634373920000|2021-10-16 08:45:20|23115.84|22995.84|23112.85|22992.85|23115.86|22995.86|23112.8|22992.8|10
1634373930000|2021-10-16 08:45:30|23113.03|22993.03|23109.98|22989.98|23114.04|22994.04|23109.72|22989.72|10
1634373940000|2021-10-16 08:45:40|23110.11|22990.11|23105.08|22985.08|23110.65|22990.65|23105.08|22985.08|10
1634373950000|2021-10-16 08:45:50|23105.25|22985.25|23107.17|22987.17|23107.17|22987.17|23105.25|22985.25|10
1634373960000|2021-10-16 08:46:00|23107.15|22987.15|23108.18|22988.18|23108.36|22988.36|23107.15|22987.15|9
1634373970000|2021-10-16 08:46:10|23108.33|22988.33|23111.33|22991.33|23111.33|22991.33|23107.87|22987.87|10
1634373980000|2021-10-16 08:46:20|23111.52|22991.52|23114.22|22994.22|23115|22995|23111.52|22991.52|10
1634373990000|2021-10-16 08:46:30|23114.38|22994.38|23115.02|22995.02|23115.82|22995.82|23113.53|22993.53|10
1634374000000|2021-10-16 08:46:40|23114.58|22994.58|23114.23|22994.23|23114.84|22994.84|23114.17|22994.17|10
1634374010000|2021-10-16 08:46:50|23114.19|22994.19|23116.02|22996.02|23117.29|22997.29|23114.19|22994.19|10
1634374020000|2021-10-16 08:47:00|23116.66|22996.66|23117.91|22997.91|23118.62|22998.62|23116.66|22996.66|9
1634374030000|2021-10-16 08:47:10|23118.19|22998.19|23115.92|22995.92|23118.19|22998.19|23115.92|22995.92|10
1634374040000|2021-10-16 08:47:20|23116.17|22996.17|23111.87|22991.87|23116.17|22996.17|23111.87|22991.87|9
1634374050000|2021-10-16 08:47:30|23111.52|22991.52|23106.99|22986.99|23111.52|22991.52|23106.99|22986.99|9
1634374060000|2021-10-16 08:47:40|23106.4|22986.4|23107.41|22987.41|23107.64|22987.64|23105.94|22985.94|10
1634374070000|2021-10-16 08:47:50|23109.15|22989.15|23107.28|22987.28|23110.68|22990.68|23107.15|22987.15|10
1634374080000|2021-10-16 08:48:00|23107.11|22987.11|23092.5|22972.5|23107.11|22987.11|23092.5|22972.5|10
1634374090000|2021-10-16 08:48:10|23097.3|22977.3|23094.4|22974.4|23097.3|22977.3|23092.99|22972.99|10
1634374100000|2021-10-16 08:48:20|23094.49|22974.49|23093.5|22973.5|23094.83|22974.83|23093.27|22973.27|10
1634374110000|2021-10-16 08:48:30|23093.56|22973.56|23094.67|22974.67|23094.67|22974.67|23093.22|22973.22|10
1634374120000|2021-10-16 08:48:40|23095.61|22975.61|23102.35|22982.35|23102.35|22982.35|23095.61|22975.61|10
1634374130000|2021-10-16 08:48:50|23103.68|22983.68|23109.79|22989.79|23109.79|22989.79|23103.68|22983.68|9
1634374140000|2021-10-16 08:49:00|23109.77|22989.77|23110.59|22990.59|23110.59|22990.59|23107.89|22987.89|9
1634374150000|2021-10-16 08:49:10|23110.9|22990.9|23113.01|22993.01|23113.08|22993.08|23110.75|22990.75|10
1634374160000|2021-10-16 08:49:20|23113.44|22993.44|23120.48|23000.48|23120.48|23000.48|23113.44|22993.44|10
1634374170000|2021-10-16 08:49:30|23119.27|22999.27|23121.98|23001.98|23122.8|23002.8|23119.27|22999.27|10
1634374180000|2021-10-16 08:49:40|23121.78|23001.78|23128.07|23008.07|23128.07|23008.07|23121.78|23001.78|10
1634374190000|2021-10-16 08:49:50|23128.53|23008.53|23131.5|23011.5|23132.65|23012.65|23128.53|23008.53|10
1634374200000|2021-10-16 08:50:00|23131.81|23011.81|23132.13|23012.13|23133.07|23013.07|23127.56|23007.56|10
1634374210000|2021-10-16 08:50:10|23132.36|23012.36|23137.41|23017.41|23138.74|23018.74|23132.36|23012.36|10
1634374220000|2021-10-16 08:50:20|23138.31|23018.31|23141.43|23021.43|23144.61|23024.61|23137.85|23017.85|10
1634374230000|2021-10-16 08:50:30|23141.64|23021.64|23143.93|23023.93|23143.93|23023.93|23141.07|23021.07|10
1634374240000|2021-10-16 08:50:40|23144.2|23024.2|23145.65|23025.65|23145.87|23025.87|23144.2|23024.2|10
1634374250000|2021-10-16 08:50:50|23146|23026|23147.2|23027.2|23148.15|23028.15|23146|23026|10
1634374260000|2021-10-16 08:51:00|23147.76|23027.76|23153.32|23033.32|23153.32|23033.32|23147.76|23027.76|10
1634374270000|2021-10-16 08:51:10|23154.07|23034.07|23156.47|23036.47|23157.09|23037.09|23154.07|23034.07|10
1634374280000|2021-10-16 08:51:20|23156.73|23036.73|23157.93|23037.93|23157.93|23037.93|23156.73|23036.73|10
1634374290000|2021-10-16 08:51:30|23159.24|23039.24|23162.83|23042.83|23162.83|23042.83|23159.24|23039.24|10
1634374300000|2021-10-16 08:51:40|23163.32|23043.32|23165.52|23045.52|23166.26|23046.26|23162.61|23042.61|10
1634374310000|2021-10-16 08:51:50|23165.32|23045.32|23159.93|23039.93|23165.45|23045.45|23159.93|23039.93|10
1634374320000|2021-10-16 08:52:00|23159.78|23039.78|23158.58|23038.58|23159.78|23039.78|23157.96|23037.96|10
1634374330000|2021-10-16 08:52:10|23157.32|23037.32|23159.75|23039.75|23160.49|23040.49|23157.32|23037.32|10
1634374340000|2021-10-16 08:52:20|23159.8|23039.8|23161.07|23041.07|23161.07|23041.07|23158.36|23038.36|10
1634374350000|2021-10-16 08:52:30|23160.98|23040.98|23161.7|23041.7|23162.42|23042.42|23160.98|23040.98|10
1634374360000|2021-10-16 08:52:40|23161.19|23041.19|23158.19|23038.19|23161.19|23041.19|23158.19|23038.19|10
1634374370000|2021-10-16 08:52:50|23160.05|23040.05|23148.74|23028.74|23162.9|23042.9|23148.74|23028.74|10
1634374380000|2021-10-16 08:53:00|23148.41|23028.41|23148.12|23028.12|23150.88|23030.88|23148.12|23028.12|10
1634374390000|2021-10-16 08:53:10|23147.55|23027.55|23137.23|23017.23|23149.24|23029.24|23137.23|23017.23|10
1634374400000|2021-10-16 08:53:20|23136.45|23016.45|23135.63|23015.63|23137.05|23017.05|23133.18|23013.18|10
1634374410000|2021-10-16 08:53:30|23136.38|23016.38|23141.83|23021.83|23141.83|23021.83|23135.91|23015.91|10
1634374420000|2021-10-16 08:53:40|23141.84|23021.84|23148.01|23028.01|23148.01|23028.01|23141.84|23021.84|10
1634374430000|2021-10-16 08:53:50|23147.36|23027.36|23151.31|23031.31|23151.31|23031.31|23147.36|23027.36|9
1634374440000|2021-10-16 08:54:00|23152.93|23032.93|23161.27|23041.27|23161.27|23041.27|23152.93|23032.93|10
1634374450000|2021-10-16 08:54:10|23163.55|23043.55|23152.24|23032.24|23164.74|23044.74|23152.24|23032.24|10
1634374460000|2021-10-16 08:54:20|23151.6|23031.6|23152.99|23032.99|23152.99|23032.99|23148.43|23028.43|10
1634374470000|2021-10-16 08:54:30|23152.73|23032.73|23153.99|23033.99|23153.99|23033.99|23152.08|23032.08|10
1634374480000|2021-10-16 08:54:40|23154.15|23034.15|23154.58|23034.58|23155.64|23035.64|23153.7|23033.7|10
1634374490000|2021-10-16 08:54:50|23154.55|23034.55|23156.97|23036.97|23157.3|23037.3|23153.78|23033.78|10
1634374500000|2021-10-16 08:55:00|23157.45|23037.45|23156.1|23036.1|23157.45|23037.45|23154.97|23034.97|10
1634374510000|2021-10-16 08:55:10|23156.05|23036.05|23155.6|23035.6|23156.05|23036.05|23154.46|23034.46|10
1634374520000|2021-10-16 08:55:20|23155.89|23035.89|23146.97|23026.97|23155.93|23035.93|23146.58|23026.58|10
1634374530000|2021-10-16 08:55:30|23146.07|23026.07|23145.02|23025.02|23146.07|23026.07|23142.14|23022.14|10
1634374540000|2021-10-16 08:55:40|23144.85|23024.85|23151.22|23031.22|23151.22|23031.22|23144.85|23024.85|10
1634374550000|2021-10-16 08:55:50|23151.25|23031.25|23153.27|23033.27|23153.84|23033.84|23149.53|23029.53|10
1634374560000|2021-10-16 08:56:00|23154.25|23034.25|23161.12|23041.12|23161.12|23041.12|23154.25|23034.25|10
1634374570000|2021-10-16 08:56:10|23160.83|23040.83|23163.64|23043.64|23164.33|23044.33|23160.83|23040.83|10
1634374580000|2021-10-16 08:56:20|23164.28|23044.28|23176.9|23056.9|23177.25|23057.25|23164.28|23044.28|10
1634374590000|2021-10-16 08:56:30|23178.62|23058.62|23180.07|23060.07|23181.61|23061.61|23178.37|23058.37|10
1634374600000|2021-10-16 08:56:40|23179.42|23059.42|23180.3|23060.3|23181.46|23061.46|23178.46|23058.46|10
1634374610000|2021-10-16 08:56:50|23180.23|23060.23|23180.94|23060.94|23181.35|23061.35|23180.06|23060.06|10
1634374620000|2021-10-16 08:57:00|23179.69|23059.69|23182.52|23062.52|23182.52|23062.52|23179.69|23059.69|10
1634374630000|2021-10-16 08:57:10|23182.88|23062.88|23185.87|23065.87|23185.87|23065.87|23182.64|23062.64|10
1634374640000|2021-10-16 08:57:20|23185.85|23065.85|23189.3|23069.3|23189.49|23069.49|23185.85|23065.85|10
1634374650000|2021-10-16 08:57:30|23189.64|23069.64|23190.72|23070.72|23191.62|23071.62|23189.5|23069.5|10
1634374660000|2021-10-16 08:57:40|23190.83|23070.83|23193.9|23073.9|23193.9|23073.9|23190.83|23070.83|10
1634374670000|2021-10-16 08:57:50|23194|23074|23196.64|23076.64|23197.82|23077.82|23193.86|23073.86|10
1634374680000|2021-10-16 08:58:00|23196.22|23076.22|23190.09|23070.09|23196.22|23076.22|23190.09|23070.09|10
1634374690000|2021-10-16 08:58:10|23190.47|23070.47|23194.7|23074.7|23194.7|23074.7|23190.26|23070.26|10
1634374700000|2021-10-16 08:58:20|23194.44|23074.44|23194.69|23074.69|23194.86|23074.86|23194.13|23074.13|10
1634374710000|2021-10-16 08:58:30|23194.54|23074.54|23195.64|23075.64|23195.85|23075.85|23194.54|23074.54|10
1634374720000|2021-10-16 08:58:40|23196.01|23076.01|23194.17|23074.17|23196.31|23076.31|23194.14|23074.14|10
1634374730000|2021-10-16 08:58:50|23194.08|23074.08|23187.74|23067.74|23194.08|23074.08|23187.74|23067.74|10
1634374740000|2021-10-16 08:59:00|23188.46|23068.46|23190.75|23070.75|23190.75|23070.75|23188.03|23068.03|10
1634374750000|2021-10-16 08:59:10|23192.02|23072.02|23192.83|23072.83|23192.83|23072.83|23191.11|23071.11|10
1634374760000|2021-10-16 08:59:20|23192.89|23072.89|23194.93|23074.93|23195.63|23075.63|23192.62|23072.62|10
1634374770000|2021-10-16 08:59:30|23193.93|23073.93|23200.24|23080.24|23200.24|23080.24|23193.93|23073.93|10
1634374780000|2021-10-16 08:59:40|23200.93|23080.93|23192.33|23072.33|23200.93|23080.93|23192.33|23072.33|10
1634374790000|2021-10-16 08:59:50|23189.58|23069.58|23191.3|23071.3|23191.85|23071.85|23189.58|23069.58|9
1634374800000|2021-10-16 09:00:00|23191.22|23071.22|23192.43|23072.43|23192.56|23072.56|23190.48|23070.48|10
1634374810000|2021-10-16 09:00:10|23192.18|23072.18|23191.49|23071.49|23192.21|23072.21|23190.04|23070.04|10
1634374820000|2021-10-16 09:00:20|23191.73|23071.73|23188.81|23068.81|23193.35|23073.35|23187.77|23067.77|10
1634374830000|2021-10-16 09:00:30|23188.76|23068.76|23187.16|23067.16|23189.91|23069.91|23187.05|23067.05|10
1634374840000|2021-10-16 09:00:40|23186.86|23066.86|23183.91|23063.91|23186.86|23066.86|23182.99|23062.99|10
1634374850000|2021-10-16 09:00:50|23183.96|23063.96|23179.93|23059.93|23183.96|23063.96|23179.17|23059.17|10
1634374860000|2021-10-16 09:01:00|23180.31|23060.31|23182.08|23062.08|23182.58|23062.58|23179.96|23059.96|10
1634374870000|2021-10-16 09:01:10|23179.3|23059.3|23172.89|23052.89|23179.3|23059.3|23172.89|23052.89|10
1634374880000|2021-10-16 09:01:20|23173.03|23053.03|23172.34|23052.34|23174.67|23054.67|23171.33|23051.33|10
1634374890000|2021-10-16 09:01:30|23172.98|23052.98|23171.06|23051.06|23173.41|23053.41|23168.08|23048.08|10
1634374900000|2021-10-16 09:01:40|23171.07|23051.07|23170.36|23050.36|23171.07|23051.07|23168.9|23048.9|10
1634374910000|2021-10-16 09:01:50|23170.48|23050.48|23169.73|23049.73|23171.75|23051.75|23169.73|23049.73|10
1634374920000|2021-10-16 09:02:00|23170.33|23050.33|23164.53|23044.53|23171.25|23051.25|23164.53|23044.53|10
1634374930000|2021-10-16 09:02:10|23164.62|23044.62|23160.86|23040.86|23164.62|23044.62|23160.86|23040.86|9
1634374940000|2021-10-16 09:02:20|23160.57|23040.57|23162.2|23042.2|23162.2|23042.2|23160.57|23040.57|10
1634374950000|2021-10-16 09:02:30|23160.13|23040.13|23156.35|23036.35|23160.13|23040.13|23156.35|23036.35|10
1634374960000|2021-10-16 09:02:40|23155.04|23035.04|23152.25|23032.25|23155.75|23035.75|23152.25|23032.25|10
1634374970000|2021-10-16 09:02:50|23151.77|23031.77|23156.28|23036.28|23156.28|23036.28|23151.74|23031.74|10
1634374980000|2021-10-16 09:03:00|23156.58|23036.58|23165.04|23045.04|23165.04|23045.04|23156.58|23036.58|10
1634374990000|2021-10-16 09:03:10|23165.62|23045.62|23168.61|23048.61|23168.61|23048.61|23165.62|23045.62|10
1634375000000|2021-10-16 09:03:20|23169.63|23049.63|23170.14|23050.14|23170.32|23050.32|23169.49|23049.49|10
1634375010000|2021-10-16 09:03:30|23170.34|23050.34|23169.48|23049.48|23170.71|23050.71|23169.48|23049.48|9
1634375020000|2021-10-16 09:03:40|23169.91|23049.91|23169.24|23049.24|23170.76|23050.76|23168.58|23048.58|10
1634375030000|2021-10-16 09:03:50|23169.56|23049.56|23171.36|23051.36|23171.36|23051.36|23169.15|23049.15|10
1634375040000|2021-10-16 09:04:00|23171.84|23051.84|23176.05|23056.05|23177.32|23057.32|23171.84|23051.84|10
1634375050000|2021-10-16 09:04:10|23177.91|23057.91|23181.35|23061.35|23181.96|23061.96|23177.91|23057.91|10
1634375060000|2021-10-16 09:04:20|23180.52|23060.52|23185.56|23065.56|23185.89|23065.89|23180.52|23060.52|10
1634375070000|2021-10-16 09:04:30|23186.27|23066.27|23189.49|23069.49|23189.49|23069.49|23185.77|23065.77|10
1634375080000|2021-10-16 09:04:40|23189.63|23069.63|23192.1|23072.1|23193.65|23073.65|23189.63|23069.63|10
1634375090000|2021-10-16 09:04:50|23192.32|23072.32|23187.14|23067.14|23192.32|23072.32|23186.46|23066.46|10
1634375100000|2021-10-16 09:05:00|23187.16|23067.16|23187.15|23067.15|23189.07|23069.07|23187.15|23067.15|10
1634375110000|2021-10-16 09:05:10|23187.65|23067.65|23187.39|23067.39|23189.02|23069.02|23185.91|23065.91|10
1634375120000|2021-10-16 09:05:20|23187.84|23067.84|23186.84|23066.84|23189.6|23069.6|23186.84|23066.84|10
1634375130000|2021-10-16 09:05:30|23185.54|23065.54|23183.17|23063.17|23188.33|23068.33|23182.78|23062.78|10
1634375140000|2021-10-16 09:05:40|23183.07|23063.07|23180.12|23060.12|23183.13|23063.13|23180.12|23060.12|10
1634375150000|2021-10-16 09:05:50|23179.63|23059.63|23175.71|23055.71|23179.68|23059.68|23175.71|23055.71|10
1634375160000|2021-10-16 09:06:00|23176.01|23056.01|23167.2|23047.2|23176.06|23056.06|23167.2|23047.2|10
1634375170000|2021-10-16 09:06:10|23166.54|23046.54|23165.49|23045.49|23168.93|23048.93|23165.49|23045.49|10
1634375180000|2021-10-16 09:06:20|23164.76|23044.76|23154.25|23034.25|23164.78|23044.78|23154.25|23034.25|10
1634375190000|2021-10-16 09:06:30|23155.03|23035.03|23154.92|23034.92|23155.03|23035.03|23153.73|23033.73|10
1634375200000|2021-10-16 09:06:40|23154.78|23034.78|23156.23|23036.23|23156.27|23036.27|23152.95|23032.95|10
1634375210000|2021-10-16 09:06:50|23156.05|23036.05|23163.01|23043.01|23163.01|23043.01|23156.05|23036.05|10
1634375220000|2021-10-16 09:07:00|23162.77|23042.77|23164.98|23044.98|23164.98|23044.98|23162.77|23042.77|10
1634375230000|2021-10-16 09:07:10|23167.01|23047.01|23168.53|23048.53|23168.53|23048.53|23166.56|23046.56|10
1634375240000|2021-10-16 09:07:20|23167.86|23047.86|23163.92|23043.92|23167.86|23047.86|23163.92|23043.92|10
1634375250000|2021-10-16 09:07:30|23164.12|23044.12|23157.93|23037.93|23164.12|23044.12|23157.93|23037.93|10
1634375260000|2021-10-16 09:07:40|23159.31|23039.31|23158.45|23038.45|23159.31|23039.31|23157|23037|10
1634375270000|2021-10-16 09:07:50|23158.54|23038.54|23155.55|23035.55|23158.54|23038.54|23155.52|23035.52|10
1634375280000|2021-10-16 09:08:00|23155.5|23035.5|23155.67|23035.67|23155.67|23035.67|23154.88|23034.88|9
1634375290000|2021-10-16 09:08:10|23155.5|23035.5|23155.76|23035.76|23155.92|23035.92|23154.9|23034.9|10
1634375300000|2021-10-16 09:08:20|23155.86|23035.86|23158.11|23038.11|23158.11|23038.11|23155.86|23035.86|10
1634375310000|2021-10-16 09:08:30|23158.08|23038.08|23156.82|23036.82|23160.24|23040.24|23156.82|23036.82|9
1634375320000|2021-10-16 09:08:40|23156.59|23036.59|23155.51|23035.51|23157.12|23037.12|23155.51|23035.51|9
1634375330000|2021-10-16 09:08:50|23155.47|23035.47|23152.47|23032.47|23155.47|23035.47|23151.46|23031.46|10
1634375340000|2021-10-16 09:09:00|23152.88|23032.88|23150.3|23030.3|23153.49|23033.49|23150.3|23030.3|9
1634375350000|2021-10-16 09:09:10|23150.11|23030.11|23145.99|23025.99|23150.11|23030.11|23145.99|23025.99|10
1634375360000|2021-10-16 09:09:20|23146.06|23026.06|23147.52|23027.52|23147.52|23027.52|23146.06|23026.06|10
1634375370000|2021-10-16 09:09:30|23147.94|23027.94|23148.78|23028.78|23149.73|23029.73|23147.59|23027.59|10
1634375380000|2021-10-16 09:09:40|23148.95|23028.95|23148.11|23028.11|23148.95|23028.95|23147.59|23027.59|9
1634375390000|2021-10-16 09:09:50|23147.96|23027.96|23148.97|23028.97|23148.99|23028.99|23147.49|23027.49|10
1634375400000|2021-10-16 09:10:00|23149.03|23029.03|23148.69|23028.69|23149.03|23029.03|23147.66|23027.66|9
1634375410000|2021-10-16 09:10:10|23148.21|23028.21|23145.81|23025.81|23148.21|23028.21|23145.31|23025.31|10
1634375420000|2021-10-16 09:10:20|23145.67|23025.67|23146.54|23026.54|23147.17|23027.17|23145.43|23025.43|9
1634375430000|2021-10-16 09:10:30|23148.23|23028.23|23145.47|23025.47|23148.47|23028.47|23145.47|23025.47|10
1634375440000|2021-10-16 09:10:40|23144.99|23024.99|23143.26|23023.26|23144.99|23024.99|23143.02|23023.02|10
1634375450000|2021-10-16 09:10:50|23143.18|23023.18|23142.94|23022.94|23143.18|23023.18|23142.5|23022.5|9
1634375460000|2021-10-16 09:11:00|23143.27|23023.27|23142.16|23022.16|23144.48|23024.48|23142.16|23022.16|10
1634375470000|2021-10-16 09:11:10|23141.46|23021.46|23142|23022|23143.42|23023.42|23141.46|23021.46|10
1634375480000|2021-10-16 09:11:20|23141.07|23021.07|23139.87|23019.87|23142.99|23022.99|23139.87|23019.87|9
1634375490000|2021-10-16 09:11:30|23140.55|23020.55|23139.32|23019.32|23140.7|23020.7|23139.06|23019.06|10
1634375500000|2021-10-16 09:11:40|23138.93|23018.93|23142.69|23022.69|23142.69|23022.69|23138.38|23018.38|9
1634375510000|2021-10-16 09:11:50|23143.37|23023.37|23146.09|23026.09|23146.09|23026.09|23143.37|23023.37|10
1634375520000|2021-10-16 09:12:00|23146.27|23026.27|23147.19|23027.19|23147.19|23027.19|23146.13|23026.13|9
1634375530000|2021-10-16 09:12:10|23147.44|23027.44|23147.85|23027.85|23149.5|23029.5|23147.44|23027.44|10
1634375540000|2021-10-16 09:12:20|23147.87|23027.87|23146.99|23026.99|23147.87|23027.87|23146.11|23026.11|10
1634375550000|2021-10-16 09:12:30|23146.81|23026.81|23148.56|23028.56|23148.56|23028.56|23146.75|23026.75|10
1634375560000|2021-10-16 09:12:40|23148.5|23028.5|23146.46|23026.46|23148.57|23028.57|23145.68|23025.68|10
1634375570000|2021-10-16 09:12:50|23145.67|23025.67|23144.33|23024.33|23145.78|23025.78|23144.11|23024.11|9
1634375580000|2021-10-16 09:13:00|23144.27|23024.27|23143.63|23023.63|23144.65|23024.65|23143.63|23023.63|9
1634375590000|2021-10-16 09:13:10|23143.66|23023.66|23141.71|23021.71|23144.07|23024.07|23141.71|23021.71|10
1634375600000|2021-10-16 09:13:20|23141.95|23021.95|23144.44|23024.44|23144.48|23024.48|23141.49|23021.49|10
1634375610000|2021-10-16 09:13:30|23144.43|23024.43|23143.91|23023.91|23144.5|23024.5|23143.81|23023.81|10
1634375620000|2021-10-16 09:13:40|23143.76|23023.76|23144.82|23024.82|23145.25|23025.25|23143.72|23023.72|10
1634375630000|2021-10-16 09:13:50|23144.62|23024.62|23144.4|23024.4|23144.89|23024.89|23144.36|23024.36|8
1634375640000|2021-10-16 09:14:00|23144.25|23024.25|23144.13|23024.13|23144.45|23024.45|23143.44|23023.44|9
1634375650000|2021-10-16 09:14:10|23144.19|23024.19|23145.15|23025.15|23145.15|23025.15|23144.03|23024.03|10
1634375660000|2021-10-16 09:14:20|23145.05|23025.05|23144.87|23024.87|23145.53|23025.53|23144.87|23024.87|10
1634375670000|2021-10-16 09:14:30|23146.01|23026.01|23146.66|23026.66|23149.1|23029.1|23146.01|23026.01|10
1634375680000|2021-10-16 09:14:40|23146.82|23026.82|23147.29|23027.29|23147.37|23027.37|23145.87|23025.87|10
1634375690000|2021-10-16 09:14:50|23147.28|23027.28|23148.13|23028.13|23148.35|23028.35|23147.24|23027.24|10
1634375700000|2021-10-16 09:15:00|23147.69|23027.69|23149.17|23029.17|23150.63|23030.63|23147.69|23027.69|10
1634375710000|2021-10-16 09:15:10|23149.73|23029.73|23153.76|23033.76|23153.76|23033.76|23149.73|23029.73|10
1634375720000|2021-10-16 09:15:20|23154.1|23034.1|23156.87|23036.87|23157.33|23037.33|23154.1|23034.1|10
1634375730000|2021-10-16 09:15:30|23156.75|23036.75|23158.24|23038.24|23158.33|23038.33|23156.75|23036.75|10
1634375740000|2021-10-16 09:15:40|23158.18|23038.18|23155.9|23035.9|23158.53|23038.53|23155.9|23035.9|10
1634375750000|2021-10-16 09:15:50|23155.59|23035.59|23157.45|23037.45|23157.53|23037.53|23155.59|23035.59|10
1634375760000|2021-10-16 09:16:00|23157.61|23037.61|23156.34|23036.34|23157.61|23037.61|23156.14|23036.14|10
1634375770000|2021-10-16 09:16:10|23155.71|23035.71|23156.91|23036.91|23156.91|23036.91|23155.34|23035.34|7
1634375780000|2021-10-16 09:16:20|23156.29|23036.29|23158.91|23038.91|23158.99|23038.99|23155.59|23035.59|10
1634375790000|2021-10-16 09:16:30|23158.85|23038.85|23160.07|23040.07|23160.12|23040.12|23158.85|23038.85|9
1634375800000|2021-10-16 09:16:40|23160.21|23040.21|23158.56|23038.56|23160.21|23040.21|23158.56|23038.56|10
1634375810000|2021-10-16 09:16:50|23158.7|23038.7|23159.43|23039.43|23160.54|23040.54|23158.57|23038.57|10
1634375820000|2021-10-16 09:17:00|23159.91|23039.91|23161.84|23041.84|23162.05|23042.05|23159.91|23039.91|10
1634375830000|2021-10-16 09:17:10|23161.85|23041.85|23164.93|23044.93|23164.93|23044.93|23161.85|23041.85|10
1634375840000|2021-10-16 09:17:20|23163.96|23043.96|23165.95|23045.95|23166.42|23046.42|23163.96|23043.96|10
1634375850000|2021-10-16 09:17:30|23166.51|23046.51|23165.46|23045.46|23166.51|23046.51|23165.24|23045.24|10
1634375860000|2021-10-16 09:17:40|23165.73|23045.73|23170.15|23050.15|23170.15|23050.15|23165.73|23045.73|8
1634375870000|2021-10-16 09:17:50|23169.83|23049.83|23168.98|23048.98|23170.15|23050.15|23168.65|23048.65|10
1634375880000|2021-10-16 09:18:00|23169.07|23049.07|23170.58|23050.58|23171.06|23051.06|23167.78|23047.78|8
1634375890000|2021-10-16 09:18:10|23170.45|23050.45|23170.82|23050.82|23170.82|23050.82|23169.48|23049.48|10
1634375900000|2021-10-16 09:18:20|23170.23|23050.23|23170.16|23050.16|23170.57|23050.57|23169.96|23049.96|9
1634375910000|2021-10-16 09:18:30|23170.1|23050.1|23169.37|23049.37|23170.1|23050.1|23169.14|23049.14|9
1634375920000|2021-10-16 09:18:40|23168.82|23048.82|23168.44|23048.44|23168.82|23048.82|23168.29|23048.29|9
1634375930000|2021-10-16 09:18:50|23168.35|23048.35|23168.89|23048.89|23169.63|23049.63|23168.35|23048.35|10
1634375940000|2021-10-16 09:19:00|23168.63|23048.63|23168.35|23048.35|23168.89|23048.89|23168.02|23048.02|10
1634375950000|2021-10-16 09:19:10|23168.21|23048.21|23170.48|23050.48|23170.48|23050.48|23168.21|23048.21|9
1634375960000|2021-10-16 09:19:20|23170.84|23050.84|23167.73|23047.73|23170.89|23050.89|23167.73|23047.73|10
1634375970000|2021-10-16 09:19:30|23167.6|23047.6|23168.22|23048.22|23168.31|23048.31|23167.6|23047.6|10
1634375980000|2021-10-16 09:19:40|23168.4|23048.4|23166.91|23046.91|23168.4|23048.4|23166.08|23046.08|10
1634375990000|2021-10-16 09:19:50|23167.2|23047.2|23167.97|23047.97|23168.57|23048.57|23166.7|23046.7|10
1634376000000|2021-10-16 09:20:00|23168|23048|23157.38|23037.38|23168|23048|23157.38|23037.38|9
1634376010000|2021-10-16 09:20:10|23155.86|23035.86|23148.08|23028.08|23155.86|23035.86|23147.53|23027.53|10
1634376020000|2021-10-16 09:20:20|23148.09|23028.09|23143.54|23023.54|23148.09|23028.09|23143.54|23023.54|10
1634376030000|2021-10-16 09:20:30|23142.46|23022.46|23138.04|23018.04|23142.46|23022.46|23138.04|23018.04|10
1634376040000|2021-10-16 09:20:40|23137.69|23017.69|23134.88|23014.88|23137.96|23017.96|23134.88|23014.88|10
1634376050000|2021-10-16 09:20:50|23135.18|23015.18|23130.38|23010.38|23135.18|23015.18|23130.38|23010.38|10
1634376060000|2021-10-16 09:21:00|23130.31|23010.31|23129.87|23009.87|23130.32|23010.32|23129.44|23009.44|10
1634376070000|2021-10-16 09:21:10|23128.93|23008.93|23126.49|23006.49|23129.83|23009.83|23126.49|23006.49|10
1634376080000|2021-10-16 09:21:20|23126.5|23006.5|23126.57|23006.57|23126.57|23006.57|23123.59|23003.59|9
1634376090000|2021-10-16 09:21:30|23126.94|23006.94|23126.2|23006.2|23127.09|23007.09|23126.19|23006.19|9
1634376100000|2021-10-16 09:21:40|23126|23006|23125.16|23005.16|23126.45|23006.45|23125.16|23005.16|10
1634376110000|2021-10-16 09:21:50|23125.5|23005.5|23125.7|23005.7|23126.78|23006.78|23125.3|23005.3|9
1634376120000|2021-10-16 09:22:00|23125.63|23005.63|23127.92|23007.92|23128.68|23008.68|23125.63|23005.63|8
1634376130000|2021-10-16 09:22:10|23128.42|23008.42|23131.42|23011.42|23131.42|23011.42|23128.42|23008.42|10
1634376140000|2021-10-16 09:22:20|23131.45|23011.45|23133.95|23013.95|23133.95|23013.95|23131.27|23011.27|10
1634376150000|2021-10-16 09:22:30|23134.05|23014.05|23134.14|23014.14|23134.17|23014.17|23131.74|23011.74|10
1634376160000|2021-10-16 09:22:40|23132.98|23012.98|23131.02|23011.02|23132.98|23012.98|23128.56|23008.56|10
1634376170000|2021-10-16 09:22:50|23132.46|23012.46|23134.02|23014.02|23134.04|23014.04|23132.46|23012.46|9
1634376180000|2021-10-16 09:23:00|23134.38|23014.38|23135.05|23015.05|23135.48|23015.48|23133.44|23013.44|10
1634376190000|2021-10-16 09:23:10|23135.08|23015.08|23136.16|23016.16|23136.16|23016.16|23135.08|23015.08|9
1634376200000|2021-10-16 09:23:20|23135.91|23015.91|23135.96|23015.96|23136.03|23016.03|23135.73|23015.73|10
1634376210000|2021-10-16 09:23:30|23135.81|23015.81|23142.91|23022.91|23142.91|23022.91|23135.81|23015.81|10
1634376220000|2021-10-16 09:23:40|23144.84|23024.84|23154.31|23034.31|23154.31|23034.31|23144.84|23024.84|10
1634376230000|2021-10-16 09:23:50|23154.78|23034.78|23155.35|23035.35|23155.37|23035.37|23154.78|23034.78|5
1634376240000|2021-10-16 09:24:00|23155.62|23035.62|23155.69|23035.69|23157.2|23037.2|23155.52|23035.52|10
1634376250000|2021-10-16 09:24:10|23156.25|23036.25|23156.01|23036.01|23156.98|23036.98|23155.59|23035.59|10
1634376260000|2021-10-16 09:24:20|23155.37|23035.37|23154.25|23034.25|23156.25|23036.25|23154.05|23034.05|10
1634376270000|2021-10-16 09:24:30|23155.2|23035.2|23160.53|23040.53|23160.53|23040.53|23155.13|23035.13|10
1634376280000|2021-10-16 09:24:40|23161.02|23041.02|23161.95|23041.95|23161.95|23041.95|23160.76|23040.76|10
1634376290000|2021-10-16 09:24:50|23162.38|23042.38|23160.05|23040.05|23162.38|23042.38|23160.05|23040.05|10
1634376300000|2021-10-16 09:25:00|23159.37|23039.37|23158.01|23038.01|23159.81|23039.81|23158.01|23038.01|10
1634376310000|2021-10-16 09:25:10|23158.49|23038.49|23154.86|23034.86|23158.57|23038.57|23154.74|23034.74|10
1634376320000|2021-10-16 09:25:20|23154.57|23034.57|23154.74|23034.74|23156.44|23036.44|23154.57|23034.57|10
1634376330000|2021-10-16 09:25:30|23154.83|23034.83|23155.8|23035.8|23155.8|23035.8|23154.15|23034.15|10
1634376340000|2021-10-16 09:25:40|23155.03|23035.03|23155.22|23035.22|23155.22|23035.22|23154.37|23034.37|10
1634376350000|2021-10-16 09:25:50|23155.31|23035.31|23152.85|23032.85|23155.36|23035.36|23152.85|23032.85|10
1634376360000|2021-10-16 09:26:00|23152|23032|23152.03|23032.03|23152.64|23032.64|23151.36|23031.36|10
1634376370000|2021-10-16 09:26:10|23151.82|23031.82|23153.32|23033.32|23153.92|23033.92|23151.47|23031.47|10
1634376380000|2021-10-16 09:26:20|23153.94|23033.94|23154.6|23034.6|23154.79|23034.79|23153.87|23033.87|9
1634376390000|2021-10-16 09:26:30|23154.38|23034.38|23154.88|23034.88|23155.18|23035.18|23152.67|23032.67|10
1634376400000|2021-10-16 09:26:40|23155.06|23035.06|23153.62|23033.62|23155.11|23035.11|23153.5|23033.5|8
1634376410000|2021-10-16 09:26:50|23152.58|23032.58|23152.3|23032.3|23153.58|23033.58|23151.47|23031.47|10
1634376420000|2021-10-16 09:27:00|23152.12|23032.12|23151.9|23031.9|23152.31|23032.31|23151.85|23031.85|9
1634376430000|2021-10-16 09:27:10|23151.94|23031.94|23151.79|23031.79|23152.25|23032.25|23150.83|23030.83|10
1634376440000|2021-10-16 09:27:20|23151.81|23031.81|23150.29|23030.29|23151.93|23031.93|23150.29|23030.29|10
1634376450000|2021-10-16 09:27:30|23150.41|23030.41|23150.02|23030.02|23150.72|23030.72|23150.02|23030.02|10
1634376460000|2021-10-16 09:27:40|23150.53|23030.53|23151.7|23031.7|23151.7|23031.7|23150.25|23030.25|10
1634376470000|2021-10-16 09:27:50|23151.61|23031.61|23152.13|23032.13|23152.51|23032.51|23151.39|23031.39|10
1634376480000|2021-10-16 09:28:00|23151.89|23031.89|23149.89|23029.89|23151.89|23031.89|23149.89|23029.89|10
1634376490000|2021-10-16 09:28:10|23149.47|23029.47|23147.74|23027.74|23149.47|23029.47|23147.74|23027.74|10
1634376500000|2021-10-16 09:28:20|23149.02|23029.02|23150.19|23030.19|23150.7|23030.7|23148.8|23028.8|9
1634376510000|2021-10-16 09:28:30|23149.94|23029.94|23150.16|23030.16|23151|23031|23149.65|23029.65|9
1634376520000|2021-10-16 09:28:40|23151.11|23031.11|23149.04|23029.04|23151.11|23031.11|23148.5|23028.5|10
1634376530000|2021-10-16 09:28:50|23147.86|23027.86|23148.48|23028.48|23148.48|23028.48|23147.46|23027.46|10
1634376540000|2021-10-16 09:29:00|23147.24|23027.24|23143.91|23023.91|23147.24|23027.24|23143.91|23023.91|10
1634376550000|2021-10-16 09:29:10|23142.4|23022.4|23139.74|23019.74|23142.4|23022.4|23139.74|23019.74|9
1634376560000|2021-10-16 09:29:20|23139.77|23019.77|23138|23018|23139.77|23019.77|23138|23018|10
1634376570000|2021-10-16 09:29:30|23138.09|23018.09|23138.51|23018.51|23139.04|23019.04|23137.62|23017.62|9
1634376580000|2021-10-16 09:29:40|23138.64|23018.64|23141.78|23021.78|23141.78|23021.78|23138.56|23018.56|10
1634376590000|2021-10-16 09:29:50|23142.01|23022.01|23143.54|23023.54|23143.77|23023.77|23141.98|23021.98|10
1634376600000|2021-10-16 09:30:00|23143.96|23023.96|23141.26|23021.26|23143.98|23023.98|23140.68|23020.68|10
1634376610000|2021-10-16 09:30:10|23141.14|23021.14|23139.61|23019.61|23141.24|23021.24|23139.61|23019.61|10
1634376620000|2021-10-16 09:30:20|23139.08|23019.08|23142.29|23022.29|23142.41|23022.41|23139.08|23019.08|10
1634376630000|2021-10-16 09:30:30|23141.41|23021.41|23138.88|23018.88|23141.41|23021.41|23138.88|23018.88|10
1634376640000|2021-10-16 09:30:40|23139.44|23019.44|23140.66|23020.66|23140.85|23020.85|23139.25|23019.25|10
1634376650000|2021-10-16 09:30:50|23140.84|23020.84|23139.62|23019.62|23141.62|23021.62|23139.5|23019.5|10
1634376660000|2021-10-16 09:31:00|23139.89|23019.89|23140.22|23020.22|23140.5|23020.5|23139.4|23019.4|9
1634376670000|2021-10-16 09:31:10|23140.12|23020.12|23140.15|23020.15|23140.93|23020.93|23140.09|23020.09|10
1634376680000|2021-10-16 09:31:20|23139.89|23019.89|23139.36|23019.36|23140.64|23020.64|23139.15|23019.15|9
1634376690000|2021-10-16 09:31:30|23139.37|23019.37|23134.05|23014.05|23139.95|23019.95|23134.05|23014.05|9
1634376700000|2021-10-16 09:31:40|23132.79|23012.79|23129.19|23009.19|23132.79|23012.79|23129.19|23009.19|10
1634376710000|2021-10-16 09:31:50|23129.32|23009.32|23128.89|23008.89|23130.36|23010.36|23128.89|23008.89|10
1634376720000|2021-10-16 09:32:00|23128.11|23008.11|23130.3|23010.3|23130.3|23010.3|23128.11|23008.11|10
1634376730000|2021-10-16 09:32:10|23130.44|23010.44|23131.14|23011.14|23131.2|23011.2|23130.44|23010.44|10
1634376740000|2021-10-16 09:32:20|23130.92|23010.92|23127.45|23007.45|23130.92|23010.92|23127.22|23007.22|8
1634376750000|2021-10-16 09:32:30|23127.72|23007.72|23130.51|23010.51|23130.51|23010.51|23127.72|23007.72|10
1634376760000|2021-10-16 09:32:40|23130.22|23010.22|23130.54|23010.54|23130.54|23010.54|23129.18|23009.18|10
1634376770000|2021-10-16 09:32:50|23130.91|23010.91|23131.23|23011.23|23131.63|23011.63|23130.49|23010.49|10
1634376780000|2021-10-16 09:33:00|23131.27|23011.27|23129.21|23009.21|23131.28|23011.28|23129.21|23009.21|10
1634376790000|2021-10-16 09:33:10|23126.91|23006.91|23124.03|23004.03|23126.91|23006.91|23124.03|23004.03|10
1634376800000|2021-10-16 09:33:20|23123.81|23003.81|23122.59|23002.59|23123.94|23003.94|23122.53|23002.53|10
1634376810000|2021-10-16 09:33:30|23122.62|23002.62|23120.53|23000.53|23122.62|23002.62|23120.53|23000.53|10
1634376820000|2021-10-16 09:33:40|23120.66|23000.66|23121.03|23001.03|23121.34|23001.34|23119.42|22999.42|10
1634376830000|2021-10-16 09:33:50|23120.97|23000.97|23122.6|23002.6|23122.6|23002.6|23120.97|23000.97|9
1634376840000|2021-10-16 09:34:00|23123|23003|23124.45|23004.45|23124.79|23004.79|23122.19|23002.19|8
1634376850000|2021-10-16 09:34:10|23124.55|23004.55|23125.26|23005.26|23125.3|23005.3|23124.27|23004.27|10
1634376860000|2021-10-16 09:34:20|23125.73|23005.73|23126.19|23006.19|23126.22|23006.22|23124.13|23004.13|10
1634376870000|2021-10-16 09:34:30|23126.29|23006.29|23124.57|23004.57|23126.29|23006.29|23124.48|23004.48|10
1634376880000|2021-10-16 09:34:40|23124.44|23004.44|23126.03|23006.03|23126.03|23006.03|23123.91|23003.91|10
1634376890000|2021-10-16 09:34:50|23126.04|23006.04|23129.19|23009.19|23129.19|23009.19|23126.04|23006.04|10
1634376900000|2021-10-16 09:35:00|23130.27|23010.27|23128.18|23008.18|23130.96|23010.96|23128.18|23008.18|10
1634376910000|2021-10-16 09:35:10|23127.77|23007.77|23127.87|23007.87|23127.98|23007.98|23127.25|23007.25|10
1634376920000|2021-10-16 09:35:20|23128.14|23008.14|23127.91|23007.91|23129.56|23009.56|23127.91|23007.91|10
1634376930000|2021-10-16 09:35:30|23127.6|23007.6|23129.25|23009.25|23129.38|23009.38|23127.54|23007.54|9
1634376940000|2021-10-16 09:35:40|23129.65|23009.65|23131.94|23011.94|23132.16|23012.16|23129.65|23009.65|10
1634376950000|2021-10-16 09:35:50|23131.91|23011.91|23131.96|23011.96|23132.15|23012.15|23131.7|23011.7|10
1634376960000|2021-10-16 09:36:00|23132.13|23012.13|23133.27|23013.27|23134.67|23014.67|23132.13|23012.13|10
1634376970000|2021-10-16 09:36:10|23133.47|23013.47|23133.94|23013.94|23134.05|23014.05|23133.47|23013.47|10
1634376980000|2021-10-16 09:36:20|23134.47|23014.47|23132.17|23012.17|23134.47|23014.47|23132.17|23012.17|9
1634376990000|2021-10-16 09:36:30|23132.61|23012.61|23133.37|23013.37|23133.39|23013.39|23132.25|23012.25|9
1634377000000|2021-10-16 09:36:40|23132.17|23012.17|23135.23|23015.23|23135.23|23015.23|23132.01|23012.01|10
1634377010000|2021-10-16 09:36:50|23136.78|23016.78|23134.84|23014.84|23136.78|23016.78|23134.46|23014.46|10
1634377020000|2021-10-16 09:37:00|23134.85|23014.85|23134.34|23014.34|23135.12|23015.12|23134.31|23014.31|10
1634377030000|2021-10-16 09:37:10|23134|23014|23131.34|23011.34|23134|23014|23130.56|23010.56|10
1634377040000|2021-10-16 09:37:20|23131.53|23011.53|23130.4|23010.4|23131.53|23011.53|23130.39|23010.39|10
1634377050000|2021-10-16 09:37:30|23130.64|23010.64|23130.97|23010.97|23130.99|23010.99|23129.39|23009.39|9
1634377060000|2021-10-16 09:37:40|23130.93|23010.93|23129.68|23009.68|23130.93|23010.93|23129.68|23009.68|7
1634377070000|2021-10-16 09:37:50|23129.98|23009.98|23129.2|23009.2|23130.05|23010.05|23129.2|23009.2|8
1634377080000|2021-10-16 09:38:00|23130.35|23010.35|23130.32|23010.32|23130.56|23010.56|23130.27|23010.27|8
1634377090000|2021-10-16 09:38:10|23128.9|23008.9|23129.66|23009.66|23129.68|23009.68|23128.3|23008.3|9
1634377100000|2021-10-16 09:38:20|23129.65|23009.65|23130.65|23010.65|23130.65|23010.65|23129.65|23009.65|9
1634377110000|2021-10-16 09:38:30|23130.79|23010.79|23131.65|23011.65|23131.65|23011.65|23130.66|23010.66|10
1634377120000|2021-10-16 09:38:40|23131.81|23011.81|23130.28|23010.28|23132.02|23012.02|23129.78|23009.78|10
1634377130000|2021-10-16 09:38:50|23130.24|23010.24|23131.4|23011.4|23131.9|23011.9|23130.24|23010.24|8
1634377140000|2021-10-16 09:39:00|23131.21|23011.21|23130.42|23010.42|23131.21|23011.21|23130.42|23010.42|9
1634377150000|2021-10-16 09:39:10|23130.13|23010.13|23128.68|23008.68|23130.37|23010.37|23128.68|23008.68|10
1634377160000|2021-10-16 09:39:20|23128.59|23008.59|23128.45|23008.45|23128.59|23008.59|23128.15|23008.15|5
1634377170000|2021-10-16 09:39:30|23128.13|23008.13|23127.91|23007.91|23128.25|23008.25|23127.91|23007.91|8
1634377180000|2021-10-16 09:39:40|23127.73|23007.73|23128.51|23008.51|23128.57|23008.57|23127.73|23007.73|9
1634377190000|2021-10-16 09:39:50|23128.71|23008.71|23130.26|23010.26|23130.31|23010.31|23128.71|23008.71|10
1634377200000|2021-10-16 09:40:00|23130.6|23010.6|23131.01|23011.01|23131.55|23011.55|23130.6|23010.6|9
1634377210000|2021-10-16 09:40:10|23131.31|23011.31|23132.13|23012.13|23132.9|23012.9|23131.31|23011.31|10
1634377220000|2021-10-16 09:40:20|23131.87|23011.87|23131.55|23011.55|23131.87|23011.87|23131.15|23011.15|9
1634377230000|2021-10-16 09:40:30|23131.53|23011.53|23130.5|23010.5|23131.53|23011.53|23130.5|23010.5|9
1634377240000|2021-10-16 09:40:40|23130.13|23010.13|23129.62|23009.62|23130.15|23010.15|23128.82|23008.82|10
1634377250000|2021-10-16 09:40:50|23130.17|23010.17|23131.64|23011.64|23132.12|23012.12|23130.17|23010.17|10
1634377260000|2021-10-16 09:41:00|23130.94|23010.94|23131.3|23011.3|23132.05|23012.05|23130.68|23010.68|10
1634377270000|2021-10-16 09:41:10|23131|23011|23130.74|23010.74|23131|23011|23130.27|23010.27|10
1634377280000|2021-10-16 09:41:20|23129.03|23009.03|23131.22|23011.22|23131.28|23011.28|23129.03|23009.03|10
1634377290000|2021-10-16 09:41:30|23131.01|23011.01|23127.5|23007.5|23131.14|23011.14|23127.5|23007.5|10
1634377300000|2021-10-16 09:41:40|23127.46|23007.46|23125.59|23005.59|23127.46|23007.46|23125.59|23005.59|10
1634377310000|2021-10-16 09:41:50|23125.31|23005.31|23125.02|23005.02|23126.21|23006.21|23125|23005|10
1634377320000|2021-10-16 09:42:00|23124.54|23004.54|23124.19|23004.19|23125.23|23005.23|23124.19|23004.19|10
1634377330000|2021-10-16 09:42:10|23123.89|23003.89|23125.98|23005.98|23125.98|23005.98|23122.81|23002.81|10
1634377340000|2021-10-16 09:42:20|23126.79|23006.79|23129.12|23009.12|23129.12|23009.12|23126.5|23006.5|10
1634377350000|2021-10-16 09:42:30|23129.13|23009.13|23128.27|23008.27|23129.95|23009.95|23128.17|23008.17|8
1634377360000|2021-10-16 09:42:40|23126.91|23006.91|23127.21|23007.21|23127.7|23007.7|23126.91|23006.91|10
1634377370000|2021-10-16 09:42:50|23126.94|23006.94|23127.16|23007.16|23127.27|23007.27|23125.92|23005.92|10
1634377380000|2021-10-16 09:43:00|23126.3|23006.3|23126.26|23006.26|23126.32|23006.32|23125.77|23005.77|8
1634377390000|2021-10-16 09:43:10|23126.38|23006.38|23126.03|23006.03|23126.9|23006.9|23125.6|23005.6|10
1634377400000|2021-10-16 09:43:20|23128.26|23008.26|23128.76|23008.76|23128.76|23008.76|23127.87|23007.87|9
1634377410000|2021-10-16 09:43:30|23128.83|23008.83|23125.44|23005.44|23128.94|23008.94|23125.16|23005.16|10
1634377420000|2021-10-16 09:43:40|23125.12|23005.12|23124.1|23004.1|23125.87|23005.87|23123.95|23003.95|10
1634377430000|2021-10-16 09:43:50|23124.39|23004.39|23123.67|23003.67|23124.5|23004.5|23123.61|23003.61|10
1634377440000|2021-10-16 09:44:00|23125.52|23005.52|23127.22|23007.22|23128.07|23008.07|23125.52|23005.52|10
1634377450000|2021-10-16 09:44:10|23126.93|23006.93|23126.4|23006.4|23127.23|23007.23|23126.4|23006.4|9
1634377460000|2021-10-16 09:44:20|23126.63|23006.63|23126.5|23006.5|23127.5|23007.5|23126.5|23006.5|9
1634377470000|2021-10-16 09:44:30|23126.44|23006.44|23125.33|23005.33|23126.44|23006.44|23125.28|23005.28|9
1634377480000|2021-10-16 09:44:40|23126.04|23006.04|23135.08|23015.08|23135.08|23015.08|23125.49|23005.49|10
1634377490000|2021-10-16 09:44:50|23135.47|23015.47|23140.13|23020.13|23140.13|23020.13|23135.47|23015.47|10
1634377500000|2021-10-16 09:45:00|23139.41|23019.41|23137.01|23017.01|23139.72|23019.72|23137.01|23017.01|10
1634377510000|2021-10-16 09:45:10|23137.25|23017.25|23136.96|23016.96|23137.36|23017.36|23136.52|23016.52|10
1634377520000|2021-10-16 09:45:20|23139.44|23019.44|23140.16|23020.16|23141.09|23021.09|23139.44|23019.44|10
1634377530000|2021-10-16 09:45:30|23139.92|23019.92|23143.39|23023.39|23143.96|23023.96|23139.92|23019.92|10
1634377540000|2021-10-16 09:45:40|23143.88|23023.88|23148.17|23028.17|23148.61|23028.61|23142.69|23022.69|10
1634377550000|2021-10-16 09:45:50|23148.11|23028.11|23149.7|23029.7|23149.97|23029.97|23148.1|23028.1|10
1634377560000|2021-10-16 09:46:00|23150.93|23030.93|23157.31|23037.31|23157.31|23037.31|23150.76|23030.76|10
1634377570000|2021-10-16 09:46:10|23157.66|23037.66|23164.49|23044.49|23164.49|23044.49|23157.66|23037.66|10
1634377580000|2021-10-16 09:46:20|23165.74|23045.74|23168.54|23048.54|23168.57|23048.57|23165.74|23045.74|10
1634377590000|2021-10-16 09:46:30|23168.62|23048.62|23167.25|23047.25|23169.13|23049.13|23167.25|23047.25|10
1634377600000|2021-10-16 09:46:40|23167.24|23047.24|23167.52|23047.52|23167.58|23047.58|23166.05|23046.05|10
1634377610000|2021-10-16 09:46:50|23167.57|23047.57|23165.52|23045.52|23167.57|23047.57|23165.52|23045.52|10
1634377620000|2021-10-16 09:47:00|23165.46|23045.46|23163.75|23043.75|23166.46|23046.46|23163.75|23043.75|10
1634377630000|2021-10-16 09:47:10|23162.43|23042.43|23158.48|23038.48|23162.75|23042.75|23158.48|23038.48|10
1634377640000|2021-10-16 09:47:20|23157.78|23037.78|23154.96|23034.96|23157.78|23037.78|23154.96|23034.96|10
1634377650000|2021-10-16 09:47:30|23155.3|23035.3|23154.2|23034.2|23155.3|23035.3|23153.76|23033.76|10
1634377660000|2021-10-16 09:47:40|23154.39|23034.39|23153.06|23033.06|23154.39|23034.39|23153.06|23033.06|10
1634377670000|2021-10-16 09:47:50|23152.58|23032.58|23154.81|23034.81|23154.89|23034.89|23152.58|23032.58|10
1634377680000|2021-10-16 09:48:00|23154.75|23034.75|23153.72|23033.72|23155.74|23035.74|23153.19|23033.19|9
1634377690000|2021-10-16 09:48:10|23154.61|23034.61|23157.3|23037.3|23157.55|23037.55|23154.49|23034.49|10
1634377700000|2021-10-16 09:48:20|23157.78|23037.78|23158.03|23038.03|23158.27|23038.27|23157.55|23037.55|9
1634377710000|2021-10-16 09:48:30|23158.26|23038.26|23154.53|23034.53|23158.26|23038.26|23154.53|23034.53|10
1634377720000|2021-10-16 09:48:40|23153.83|23033.83|23150.88|23030.88|23153.83|23033.83|23150.88|23030.88|10
1634377730000|2021-10-16 09:48:50|23150.32|23030.32|23144.8|23024.8|23151.01|23031.01|23144.8|23024.8|9
1634377740000|2021-10-16 09:49:00|23144.34|23024.34|23136.07|23016.07|23144.34|23024.34|23136.07|23016.07|10
1634377750000|2021-10-16 09:49:10|23136.71|23016.71|23138.85|23018.85|23138.85|23018.85|23136.57|23016.57|10
1634377760000|2021-10-16 09:49:20|23138.73|23018.73|23137.38|23017.38|23138.73|23018.73|23137.38|23017.38|10
1634377770000|2021-10-16 09:49:30|23138.02|23018.02|23135.7|23015.7|23138.02|23018.02|23135.7|23015.7|10
1634377780000|2021-10-16 09:49:40|23136|23016|23134.12|23014.12|23136.19|23016.19|23134.12|23014.12|10
1634377790000|2021-10-16 09:49:50|23133.47|23013.47|23132.09|23012.09|23133.47|23013.47|23132.09|23012.09|10
1634377800000|2021-10-16 09:50:00|23132.08|23012.08|23131.23|23011.23|23132.08|23012.08|23130.78|23010.78|10
1634377810000|2021-10-16 09:50:10|23131.63|23011.63|23133.62|23013.62|23133.98|23013.98|23131.63|23011.63|10
1634377820000|2021-10-16 09:50:20|23133.83|23013.83|23136.46|23016.46|23136.57|23016.57|23133.83|23013.83|9
1634377830000|2021-10-16 09:50:30|23136.47|23016.47|23138.01|23018.01|23138.01|23018.01|23136.47|23016.47|10
1634377840000|2021-10-16 09:50:40|23138|23018|23142.61|23022.61|23142.61|23022.61|23138|23018|9
1634377850000|2021-10-16 09:50:50|23142.66|23022.66|23141.82|23021.82|23142.66|23022.66|23140.93|23020.93|10
1634377860000|2021-10-16 09:51:00|23141.89|23021.89|23141.13|23021.13|23142.11|23022.11|23139.86|23019.86|10
1634377870000|2021-10-16 09:51:10|23140.79|23020.79|23140.78|23020.78|23142.57|23022.57|23140.33|23020.33|10
1634377880000|2021-10-16 09:51:20|23140.6|23020.6|23138.46|23018.46|23140.6|23020.6|23138.46|23018.46|10
1634377890000|2021-10-16 09:51:30|23138.75|23018.75|23136.9|23016.9|23138.75|23018.75|23136.42|23016.42|10
1634377900000|2021-10-16 09:51:40|23136.66|23016.66|23129.59|23009.59|23137.14|23017.14|23129.59|23009.59|10
1634377910000|2021-10-16 09:51:50|23129.9|23009.9|23130.12|23010.12|23130.37|23010.37|23129.9|23009.9|10
1634377920000|2021-10-16 09:52:00|23128.96|23008.96|23129.27|23009.27|23129.27|23009.27|23127.76|23007.76|10
1634377930000|2021-10-16 09:52:10|23129.16|23009.16|23131.37|23011.37|23131.59|23011.59|23128.2|23008.2|10
1634377940000|2021-10-16 09:52:20|23131.57|23011.57|23136.05|23016.05|23136.09|23016.09|23131.57|23011.57|10
1634377950000|2021-10-16 09:52:30|23136.19|23016.19|23139.83|23019.83|23139.83|23019.83|23136.19|23016.19|10
1634377960000|2021-10-16 09:52:40|23139.4|23019.4|23138.02|23018.02|23139.41|23019.41|23138.02|23018.02|10
1634377970000|2021-10-16 09:52:50|23138.03|23018.03|23139.39|23019.39|23139.72|23019.72|23137.83|23017.83|9
1634377980000|2021-10-16 09:53:00|23139.77|23019.77|23139.9|23019.9|23140.01|23020.01|23138.16|23018.16|10
1634377990000|2021-10-16 09:53:10|23140.1|23020.1|23143.52|23023.52|23143.52|23023.52|23138.79|23018.79|10
1634378000000|2021-10-16 09:53:20|23143.92|23023.92|23143.3|23023.3|23144.63|23024.63|23143.04|23023.04|10
1634378010000|2021-10-16 09:53:30|23142.71|23022.71|23141.28|23021.28|23142.71|23022.71|23141.11|23021.11|9
1634378020000|2021-10-16 09:53:40|23142.63|23022.63|23144.86|23024.86|23144.86|23024.86|23142.63|23022.63|10
1634378030000|2021-10-16 09:53:50|23144.89|23024.89|23145.79|23025.79|23145.89|23025.89|23144.35|23024.35|10
1634378040000|2021-10-16 09:54:00|23146.02|23026.02|23146.17|23026.17|23146.65|23026.65|23145.79|23025.79|9
1634378050000|2021-10-16 09:54:10|23145.06|23025.06|23145.06|23025.06|23145.31|23025.31|23144.65|23024.65|10
1634378060000|2021-10-16 09:54:20|23145.1|23025.1|23145.44|23025.44|23145.63|23025.63|23144.87|23024.87|9
1634378070000|2021-10-16 09:54:30|23145.3|23025.3|23144.72|23024.72|23146.32|23026.32|23144.13|23024.13|10
1634378080000|2021-10-16 09:54:40|23145.12|23025.12|23145.13|23025.13|23145.48|23025.48|23144.87|23024.87|10
1634378090000|2021-10-16 09:54:50|23145.68|23025.68|23144.03|23024.03|23145.68|23025.68|23143.51|23023.51|10
1634378100000|2021-10-16 09:55:00|23143.72|23023.72|23144.51|23024.51|23144.93|23024.93|23143.47|23023.47|10
1634378110000|2021-10-16 09:55:10|23143.15|23023.15|23143.89|23023.89|23143.89|23023.89|23142.98|23022.98|10
1634378120000|2021-10-16 09:55:20|23144.15|23024.15|23145.01|23025.01|23145.59|23025.59|23144.15|23024.15|10
1634378130000|2021-10-16 09:55:30|23145.04|23025.04|23145.14|23025.14|23146.38|23026.38|23145.04|23025.04|10
1634378140000|2021-10-16 09:55:40|23144.54|23024.54|23143.52|23023.52|23144.78|23024.78|23143.52|23023.52|9
1634378150000|2021-10-16 09:55:50|23143.43|23023.43|23143.64|23023.64|23144.49|23024.49|23142.42|23022.42|9
1634378160000|2021-10-16 09:56:00|23143.66|23023.66|23140.94|23020.94|23143.66|23023.66|23140.94|23020.94|10
1634378170000|2021-10-16 09:56:10|23141.18|23021.18|23139.77|23019.77|23141.48|23021.48|23139.77|23019.77|10
1634378180000|2021-10-16 09:56:20|23139.72|23019.72|23137|23017|23139.72|23019.72|23137|23017|10
1634378190000|2021-10-16 09:56:30|23137.5|23017.5|23134.3|23014.3|23137.56|23017.56|23134|23014|10
1634378200000|2021-10-16 09:56:40|23134.23|23014.23|23134.2|23014.2|23135.13|23015.13|23133.32|23013.32|10
1634378210000|2021-10-16 09:56:50|23134.67|23014.67|23137.24|23017.24|23137.24|23017.24|23133.04|23013.04|10
1634378220000|2021-10-16 09:57:00|23137.22|23017.22|23141.1|23021.1|23141.27|23021.27|23137.16|23017.16|10
1634378230000|2021-10-16 09:57:10|23141.35|23021.35|23142.13|23022.13|23142.13|23022.13|23141.35|23021.35|10
1634378240000|2021-10-16 09:57:20|23142.09|23022.09|23142.7|23022.7|23142.7|23022.7|23141.16|23021.16|9
1634378250000|2021-10-16 09:57:30|23142.93|23022.93|23142.61|23022.61|23143.63|23023.63|23142.61|23022.61|10
1634378260000|2021-10-16 09:57:40|23142.47|23022.47|23145.31|23025.31|23146.59|23026.59|23142.47|23022.47|9
1634378270000|2021-10-16 09:57:50|23145.73|23025.73|23148.85|23028.85|23148.85|23028.85|23145.61|23025.61|8
1634378280000|2021-10-16 09:58:00|23147.34|23027.34|23145.68|23025.68|23147.34|23027.34|23145.68|23025.68|10
1634378290000|2021-10-16 09:58:10|23145.52|23025.52|23148.4|23028.4|23148.4|23028.4|23145.49|23025.49|10
1634378300000|2021-10-16 09:58:20|23148.49|23028.49|23150.41|23030.41|23150.41|23030.41|23148.49|23028.49|10
1634378310000|2021-10-16 09:58:30|23150.35|23030.35|23151.29|23031.29|23151.34|23031.34|23150.35|23030.35|8
1634378320000|2021-10-16 09:58:40|23151.14|23031.14|23149.42|23029.42|23151.14|23031.14|23149.42|23029.42|9
1634378330000|2021-10-16 09:58:50|23149.04|23029.04|23148.08|23028.08|23149.04|23029.04|23148.08|23028.08|9
1634378340000|2021-10-16 09:59:00|23147.86|23027.86|23145.43|23025.43|23147.86|23027.86|23145.43|23025.43|10
1634378350000|2021-10-16 09:59:10|23145.77|23025.77|23144.47|23024.47|23145.77|23025.77|23144.25|23024.25|9
1634378360000|2021-10-16 09:59:20|23144.35|23024.35|23145.5|23025.5|23145.77|23025.77|23144.35|23024.35|8
1634378370000|2021-10-16 09:59:30|23145.58|23025.58|23144.83|23024.83|23145.58|23025.58|23143.66|23023.66|10
1634378380000|2021-10-16 09:59:40|23144.91|23024.91|23144.88|23024.88|23146.09|23026.09|23143.7|23023.7|10
1634378390000|2021-10-16 09:59:50|23144.86|23024.86|23144.67|23024.67|23144.86|23024.86|23144.17|23024.17|9
1634378400000|2021-10-16 10:00:00|23146.02|23026.02|23154.67|23034.67|23154.67|23034.67|23146.02|23026.02|10
1634378410000|2021-10-16 10:00:10|23154.72|23034.72|23156.25|23036.25|23156.8|23036.8|23154.72|23034.72|10
1634378420000|2021-10-16 10:00:20|23157.36|23037.36|23162|23042|23162|23042|23157.36|23037.36|10
1634378430000|2021-10-16 10:00:30|23161.77|23041.77|23165.05|23045.05|23165.05|23045.05|23161.77|23041.77|10
1634378440000|2021-10-16 10:00:40|23164.24|23044.24|23164.54|23044.54|23166.19|23046.19|23162.54|23042.54|10
1634378450000|2021-10-16 10:00:50|23164.72|23044.72|23164.78|23044.78|23165.91|23045.91|23164.34|23044.34|10
1634378460000|2021-10-16 10:01:00|23164.7|23044.7|23162.55|23042.55|23166.36|23046.36|23162.55|23042.55|10
1634378470000|2021-10-16 10:01:10|23163.05|23043.05|23162.76|23042.76|23164.78|23044.78|23162.52|23042.52|10
1634378480000|2021-10-16 10:01:20|23163.45|23043.45|23164.01|23044.01|23164.44|23044.44|23163.15|23043.15|9
1634378490000|2021-10-16 10:01:30|23163.68|23043.68|23163.08|23043.08|23163.68|23043.68|23161.76|23041.76|9
1634378500000|2021-10-16 10:01:40|23163.99|23043.99|23158.3|23038.3|23163.99|23043.99|23157.91|23037.91|10
1634378510000|2021-10-16 10:01:50|23157.65|23037.65|23156.17|23036.17|23157.65|23037.65|23156.17|23036.17|10
1634378520000|2021-10-16 10:02:00|23154.96|23034.96|23150.46|23030.46|23154.96|23034.96|23150.46|23030.46|9
1634378530000|2021-10-16 10:02:10|23150.27|23030.27|23151.43|23031.43|23152.47|23032.47|23150.04|23030.04|10
1634378540000|2021-10-16 10:02:20|23150.96|23030.96|23151.4|23031.4|23151.4|23031.4|23150.13|23030.13|10
1634378550000|2021-10-16 10:02:30|23150.62|23030.62|23151.27|23031.27|23153.23|23033.23|23150.62|23030.62|10
1634378560000|2021-10-16 10:02:40|23151.63|23031.63|23148.65|23028.65|23151.63|23031.63|23148.65|23028.65|10
1634378570000|2021-10-16 10:02:50|23147.93|23027.93|23147.82|23027.82|23148.2|23028.2|23147.75|23027.75|10
1634378580000|2021-10-16 10:03:00|23146.44|23026.44|23143.9|23023.9|23146.44|23026.44|23143.9|23023.9|10
1634378590000|2021-10-16 10:03:10|23144.24|23024.24|23143.88|23023.88|23144.24|23024.24|23143.65|23023.65|10
1634378600000|2021-10-16 10:03:20|23144.18|23024.18|23142.47|23022.47|23144.18|23024.18|23141.34|23021.34|10
1634378610000|2021-10-16 10:03:30|23142.17|23022.17|23142.96|23022.96|23143.51|23023.51|23141.43|23021.43|10
1634378620000|2021-10-16 10:03:40|23144.78|23024.78|23145.77|23025.77|23145.77|23025.77|23144.22|23024.22|9
1634378630000|2021-10-16 10:03:50|23145.52|23025.52|23146.46|23026.46|23146.59|23026.59|23145.32|23025.32|9
1634378640000|2021-10-16 10:04:00|23146.78|23026.78|23145.13|23025.13|23146.84|23026.84|23145.13|23025.13|10
1634378650000|2021-10-16 10:04:10|23145.15|23025.15|23145.66|23025.66|23145.66|23025.66|23145.13|23025.13|10
1634378660000|2021-10-16 10:04:20|23146.4|23026.4|23147.38|23027.38|23147.38|23027.38|23146.4|23026.4|9
1634378670000|2021-10-16 10:04:30|23147.85|23027.85|23148.33|23028.33|23148.79|23028.79|23147.82|23027.82|9
1634378680000|2021-10-16 10:04:40|23148.51|23028.51|23148.92|23028.92|23149.42|23029.42|23148.25|23028.25|10
1634378690000|2021-10-16 10:04:50|23148.55|23028.55|23153.93|23033.93|23153.93|23033.93|23148.55|23028.55|10
1634378700000|2021-10-16 10:05:00|23152.13|23032.13|23151.87|23031.87|23152.82|23032.82|23149.98|23029.98|10
1634378710000|2021-10-16 10:05:10|23151.97|23031.97|23153.77|23033.77|23153.77|23033.77|23151.97|23031.97|10
1634378720000|2021-10-16 10:05:20|23153.71|23033.71|23153.66|23033.66|23153.71|23033.71|23152.96|23032.96|10
1634378730000|2021-10-16 10:05:30|23153.34|23033.34|23152.65|23032.65|23153.43|23033.43|23152.65|23032.65|10
1634378740000|2021-10-16 10:05:40|23153.35|23033.35|23152.48|23032.48|23153.35|23033.35|23151.6|23031.6|10
1634378750000|2021-10-16 10:05:50|23152.49|23032.49|23153.82|23033.82|23153.91|23033.91|23152.49|23032.49|8
1634378760000|2021-10-16 10:06:00|23153.34|23033.34|23157.15|23037.15|23157.15|23037.15|23153.34|23033.34|10
1634378770000|2021-10-16 10:06:10|23157.4|23037.4|23162.72|23042.72|23163.63|23043.63|23157.4|23037.4|10
1634378780000|2021-10-16 10:06:20|23163.37|23043.37|23167.47|23047.47|23167.66|23047.66|23163.37|23043.37|10
1634378790000|2021-10-16 10:06:30|23167.62|23047.62|23164.22|23044.22|23167.62|23047.62|23164.13|23044.13|9
1634378800000|2021-10-16 10:06:40|23164.37|23044.37|23161.13|23041.13|23164.37|23044.37|23160.34|23040.34|10
1634378810000|2021-10-16 10:06:50|23160.68|23040.68|23160.04|23040.04|23162.95|23042.95|23160.04|23040.04|10
1634378820000|2021-10-16 10:07:00|23160.05|23040.05|23157.25|23037.25|23160.48|23040.48|23157.06|23037.06|10
1634378830000|2021-10-16 10:07:10|23157.29|23037.29|23153.47|23033.47|23157.68|23037.68|23153.47|23033.47|10
1634378840000|2021-10-16 10:07:20|23154.25|23034.25|23154.72|23034.72|23154.87|23034.87|23154.25|23034.25|10
1634378850000|2021-10-16 10:07:30|23154.93|23034.93|23155.49|23035.49|23155.97|23035.97|23154.93|23034.93|10
1634378860000|2021-10-16 10:07:40|23155.75|23035.75|23156.68|23036.68|23156.68|23036.68|23155.44|23035.44|10
1634378870000|2021-10-16 10:07:50|23156.59|23036.59|23159.97|23039.97|23159.99|23039.99|23156.59|23036.59|10
1634378880000|2021-10-16 10:08:00|23159.65|23039.65|23168.71|23048.71|23168.71|23048.71|23159.65|23039.65|10
1634378890000|2021-10-16 10:08:10|23169.03|23049.03|23168.46|23048.46|23169.22|23049.22|23168.46|23048.46|10
1634378900000|2021-10-16 10:08:20|23168.44|23048.44|23164.69|23044.69|23169.98|23049.98|23164.37|23044.37|10
1634378910000|2021-10-16 10:08:30|23164.08|23044.08|23159.81|23039.81|23164.08|23044.08|23159.81|23039.81|10
1634378920000|2021-10-16 10:08:40|23159.6|23039.6|23158.35|23038.35|23159.91|23039.91|23158.28|23038.28|10
1634378930000|2021-10-16 10:08:50|23157.3|23037.3|23156.69|23036.69|23158.01|23038.01|23156.69|23036.69|10
1634378940000|2021-10-16 10:09:00|23156.91|23036.91|23160.66|23040.66|23160.66|23040.66|23156.91|23036.91|10
1634378950000|2021-10-16 10:09:10|23160.6|23040.6|23160.58|23040.58|23160.7|23040.7|23160.21|23040.21|9
1634378960000|2021-10-16 10:09:20|23160.57|23040.57|23162.98|23042.98|23164.84|23044.84|23160.57|23040.57|10
1634378970000|2021-10-16 10:09:30|23163.16|23043.16|23163.84|23043.84|23163.84|23043.84|23163.11|23043.11|10
1634378980000|2021-10-16 10:09:40|23164.45|23044.45|23165.03|23045.03|23165.36|23045.36|23164.45|23044.45|10
1634378990000|2021-10-16 10:09:50|23164.94|23044.94|23166.66|23046.66|23167.08|23047.08|23164.94|23044.94|10
1634379000000|2021-10-16 10:10:00|23166.55|23046.55|23168.21|23048.21|23168.21|23048.21|23166.55|23046.55|9
1634379010000|2021-10-16 10:10:10|23168.27|23048.27|23168.15|23048.15|23168.52|23048.52|23167.48|23047.48|9
1634379020000|2021-10-16 10:10:20|23167.9|23047.9|23168.67|23048.67|23168.67|23048.67|23167.9|23047.9|10
1634379030000|2021-10-16 10:10:30|23168.65|23048.65|23169.65|23049.65|23169.67|23049.67|23167.77|23047.77|10
1634379040000|2021-10-16 10:10:40|23168.9|23048.9|23168.7|23048.7|23170.12|23050.12|23168.7|23048.7|8
1634379050000|2021-10-16 10:10:50|23169.03|23049.03|23170.14|23050.14|23170.14|23050.14|23169.03|23049.03|9
1634379060000|2021-10-16 10:11:00|23169.97|23049.97|23171.53|23051.53|23171.53|23051.53|23169.76|23049.76|10
1634379070000|2021-10-16 10:11:10|23171.44|23051.44|23170.54|23050.54|23171.44|23051.44|23170.54|23050.54|9
1634379080000|2021-10-16 10:11:20|23170.56|23050.56|23170.38|23050.38|23170.56|23050.56|23170.37|23050.37|10
1634379090000|2021-10-16 10:11:30|23170.47|23050.47|23170.82|23050.82|23171.18|23051.18|23169.69|23049.69|10
1634379100000|2021-10-16 10:11:40|23170.02|23050.02|23170.25|23050.25|23170.58|23050.58|23169.85|23049.85|10
1634379110000|2021-10-16 10:11:50|23169.76|23049.76|23171.37|23051.37|23171.69|23051.69|23169.76|23049.76|10
1634379120000|2021-10-16 10:12:00|23171.56|23051.56|23172.61|23052.61|23172.61|23052.61|23171.56|23051.56|10
1634379130000|2021-10-16 10:12:10|23172.81|23052.81|23171.47|23051.47|23172.81|23052.81|23171.35|23051.35|10
1634379140000|2021-10-16 10:12:20|23172.84|23052.84|23172.48|23052.48|23172.98|23052.98|23172.43|23052.43|9
1634379150000|2021-10-16 10:12:30|23172.39|23052.39|23172.64|23052.64|23173.46|23053.46|23172.39|23052.39|10
1634379160000|2021-10-16 10:12:40|23173.05|23053.05|23171.34|23051.34|23173.09|23053.09|23171.34|23051.34|9
1634379170000|2021-10-16 10:12:50|23173.63|23053.63|23175.43|23055.43|23175.43|23055.43|23173.63|23053.63|9
1634379180000|2021-10-16 10:13:00|23175.3|23055.3|23173.62|23053.62|23175.3|23055.3|23173.39|23053.39|9
1634379190000|2021-10-16 10:13:10|23173.56|23053.56|23172.18|23052.18|23173.56|23053.56|23172.11|23052.11|10
1634379200000|2021-10-16 10:13:20|23172.25|23052.25|23172.91|23052.91|23172.91|23052.91|23171.55|23051.55|9
1634379210000|2021-10-16 10:13:30|23172.04|23052.04|23171.3|23051.3|23172.54|23052.54|23171.23|23051.23|9
1634379220000|2021-10-16 10:13:40|23171.54|23051.54|23171.9|23051.9|23171.9|23051.9|23170.77|23050.77|10
1634379230000|2021-10-16 10:13:50|23171.54|23051.54|23171.18|23051.18|23171.89|23051.89|23171.18|23051.18|9
1634379240000|2021-10-16 10:14:00|23172.27|23052.27|23172.38|23052.38|23173.92|23053.92|23172.27|23052.27|10
1634379250000|2021-10-16 10:14:10|23172.29|23052.29|23173.76|23053.76|23173.76|23053.76|23172.26|23052.26|10
1634379260000|2021-10-16 10:14:20|23173.56|23053.56|23175.43|23055.43|23175.43|23055.43|23173.54|23053.54|10
1634379270000|2021-10-16 10:14:30|23175.29|23055.29|23176.15|23056.15|23176.15|23056.15|23174.75|23054.75|10
1634379280000|2021-10-16 10:14:40|23176.63|23056.63|23176.82|23056.82|23177.66|23057.66|23175.94|23055.94|10
1634379290000|2021-10-16 10:14:50|23176.33|23056.33|23182.48|23062.48|23182.48|23062.48|23176.33|23056.33|10
1634379300000|2021-10-16 10:15:00|23182.25|23062.25|23184.12|23064.12|23184.15|23064.15|23182.05|23062.05|10
1634379310000|2021-10-16 10:15:10|23184.38|23064.38|23186.28|23066.28|23186.28|23066.28|23184.2|23064.2|10
1634379320000|2021-10-16 10:15:20|23186.39|23066.39|23187.09|23067.09|23187.09|23067.09|23185.89|23065.89|8
1634379330000|2021-10-16 10:15:30|23186.88|23066.88|23188.48|23068.48|23188.5|23068.5|23186.88|23066.88|10
1634379340000|2021-10-16 10:15:40|23188.66|23068.66|23189.62|23069.62|23190.19|23070.19|23188.3|23068.3|9
1634379350000|2021-10-16 10:15:50|23189.09|23069.09|23191.24|23071.24|23191.24|23071.24|23189|23069|9
1634379360000|2021-10-16 10:16:00|23191.74|23071.74|23192.6|23072.6|23193.52|23073.52|23191.74|23071.74|10
1634379370000|2021-10-16 10:16:10|23192.61|23072.61|23193.93|23073.93|23193.93|23073.93|23192.55|23072.55|9
1634379380000|2021-10-16 10:16:20|23193.75|23073.75|23197.09|23077.09|23198.46|23078.46|23193.75|23073.75|10
1634379390000|2021-10-16 10:16:30|23198.52|23078.52|23198.42|23078.42|23200.17|23080.17|23198.25|23078.25|10
1634379400000|2021-10-16 10:16:40|23198.86|23078.86|23197.08|23077.08|23198.86|23078.86|23197.05|23077.05|9
1634379410000|2021-10-16 10:16:50|23197.98|23077.98|23196.78|23076.78|23198.06|23078.06|23196.78|23076.78|10
1634379420000|2021-10-16 10:17:00|23196.79|23076.79|23195.46|23075.46|23197.32|23077.32|23195.46|23075.46|10
1634379430000|2021-10-16 10:17:10|23195.87|23075.87|23199.76|23079.76|23199.76|23079.76|23195.87|23075.87|9
1634379440000|2021-10-16 10:17:20|23200.53|23080.53|23200.53|23080.53|23200.89|23080.89|23199.79|23079.79|10
1634379450000|2021-10-16 10:17:30|23199.91|23079.91|23199.19|23079.19|23199.91|23079.91|23198.25|23078.25|9
1634379460000|2021-10-16 10:17:40|23200.96|23080.96|23200.82|23080.82|23201.35|23081.35|23200.06|23080.06|10
1634379470000|2021-10-16 10:17:50|23200.71|23080.71|23200.51|23080.51|23200.71|23080.71|23200.11|23080.11|10
1634379480000|2021-10-16 10:18:00|23201.59|23081.59|23195.8|23075.8|23201.59|23081.59|23195.8|23075.8|10
1634379490000|2021-10-16 10:18:10|23195.56|23075.56|23193.89|23073.89|23195.56|23075.56|23193.37|23073.37|8
1634379500000|2021-10-16 10:18:20|23192.53|23072.53|23190.75|23070.75|23192.86|23072.86|23190.75|23070.75|10
1634379510000|2021-10-16 10:18:30|23191.42|23071.42|23197.9|23077.9|23197.9|23077.9|23191.42|23071.42|9
1634379520000|2021-10-16 10:18:40|23198.18|23078.18|23198.85|23078.85|23198.85|23078.85|23196.78|23076.78|10
1634379530000|2021-10-16 10:18:50|23198.7|23078.7|23201.25|23081.25|23202.03|23082.03|23198.7|23078.7|10
1634379540000|2021-10-16 10:19:00|23201.22|23081.22|23200.67|23080.67|23201.22|23081.22|23200.23|23080.23|10
1634379550000|2021-10-16 10:19:10|23200.62|23080.62|23202.39|23082.39|23202.39|23082.39|23200.62|23080.62|10
1634379560000|2021-10-16 10:19:20|23202.67|23082.67|23203.05|23083.05|23203.67|23083.67|23201.74|23081.74|10
1634379570000|2021-10-16 10:19:30|23202.86|23082.86|23204.03|23084.03|23204.19|23084.19|23202.46|23082.46|8
1634379580000|2021-10-16 10:19:40|23204.43|23084.43|23205.27|23085.27|23205.27|23085.27|23202.86|23082.86|9
1634379590000|2021-10-16 10:19:50|23203.35|23083.35|23195.05|23075.05|23203.45|23083.45|23195.05|23075.05|10
1634379600000|2021-10-16 10:20:00|23193.79|23073.79|23183.1|23063.1|23193.79|23073.79|23183.1|23063.1|10
1634379610000|2021-10-16 10:20:10|23181.73|23061.73|23178.11|23058.11|23182.78|23062.78|23178.11|23058.11|9
1634379620000|2021-10-16 10:20:20|23178.16|23058.16|23169.93|23049.93|23178.16|23058.16|23169.69|23049.69|10
1634379630000|2021-10-16 10:20:30|23169.91|23049.91|23169.1|23049.1|23169.91|23049.91|23168.76|23048.76|10
1634379640000|2021-10-16 10:20:40|23168.44|23048.44|23163.96|23043.96|23168.44|23048.44|23163.96|23043.96|10
1634379650000|2021-10-16 10:20:50|23163.48|23043.48|23164.7|23044.7|23164.8|23044.8|23163.48|23043.48|10
1634379660000|2021-10-16 10:21:00|23165.05|23045.05|23165.9|23045.9|23166.09|23046.09|23165.05|23045.05|10
1634379670000|2021-10-16 10:21:10|23166.72|23046.72|23166.97|23046.97|23166.97|23046.97|23165.26|23045.26|10
1634379680000|2021-10-16 10:21:20|23167.24|23047.24|23169.01|23049.01|23169.82|23049.82|23167.24|23047.24|10
1634379690000|2021-10-16 10:21:30|23169.22|23049.22|23170.02|23050.02|23170.36|23050.36|23169.22|23049.22|9
1634379700000|2021-10-16 10:21:40|23169.94|23049.94|23171.08|23051.08|23171.36|23051.36|23169.94|23049.94|10
1634379710000|2021-10-16 10:21:50|23171.04|23051.04|23173.78|23053.78|23174.07|23054.07|23170.97|23050.97|9
1634379720000|2021-10-16 10:22:00|23173.98|23053.98|23172.39|23052.39|23174.29|23054.29|23172.24|23052.24|10
1634379730000|2021-10-16 10:22:10|23172.33|23052.33|23170.15|23050.15|23172.33|23052.33|23170.15|23050.15|9
1634379740000|2021-10-16 10:22:20|23170.16|23050.16|23168.64|23048.64|23170.16|23050.16|23168.64|23048.64|8
1634379750000|2021-10-16 10:22:30|23168.18|23048.18|23169.11|23049.11|23169.11|23049.11|23167.63|23047.63|9
1634379760000|2021-10-16 10:22:40|23169.49|23049.49|23167.62|23047.62|23169.49|23049.49|23167.62|23047.62|10
1634379770000|2021-10-16 10:22:50|23168.57|23048.57|23169.23|23049.23|23169.65|23049.65|23168.52|23048.52|10
1634379780000|2021-10-16 10:23:00|23169.37|23049.37|23171.12|23051.12|23171.12|23051.12|23167.73|23047.73|9
1634379790000|2021-10-16 10:23:10|23171.38|23051.38|23171.22|23051.22|23173.01|23053.01|23171.22|23051.22|9
1634379800000|2021-10-16 10:23:20|23171.47|23051.47|23172.86|23052.86|23172.86|23052.86|23171.47|23051.47|8
1634379810000|2021-10-16 10:23:30|23173.75|23053.75|23174.68|23054.68|23174.68|23054.68|23172.47|23052.47|10
1634379820000|2021-10-16 10:23:40|23174.65|23054.65|23174.57|23054.57|23175.25|23055.25|23174.33|23054.33|9
1634379830000|2021-10-16 10:23:50|23174.27|23054.27|23173.89|23053.89|23174.53|23054.53|23173.88|23053.88|8
1634379840000|2021-10-16 10:24:00|23173.69|23053.69|23174.33|23054.33|23175.77|23055.77|23173.49|23053.49|10
1634379850000|2021-10-16 10:24:10|23174.42|23054.42|23173.84|23053.84|23175.44|23055.44|23173.84|23053.84|10
1634379860000|2021-10-16 10:24:20|23173.79|23053.79|23172.76|23052.76|23173.92|23053.92|23172.76|23052.76|10
1634379870000|2021-10-16 10:24:30|23173.3|23053.3|23172.96|23052.96|23174.18|23054.18|23172.85|23052.85|9
1634379880000|2021-10-16 10:24:40|23172.76|23052.76|23172.78|23052.78|23172.78|23052.78|23171.74|23051.74|10
1634379890000|2021-10-16 10:24:50|23172.54|23052.54|23171.15|23051.15|23172.82|23052.82|23171.15|23051.15|10
1634379900000|2021-10-16 10:25:00|23170.8|23050.8|23169.83|23049.83|23171.92|23051.92|23169.83|23049.83|10
1634379910000|2021-10-16 10:25:10|23170.74|23050.74|23166.7|23046.7|23171.87|23051.87|23166.7|23046.7|10
1634379920000|2021-10-16 10:25:20|23166.89|23046.89|23166.5|23046.5|23168.24|23048.24|23166.44|23046.44|10
1634379930000|2021-10-16 10:25:30|23166.24|23046.24|23166.91|23046.91|23166.91|23046.91|23166.03|23046.03|10
1634379940000|2021-10-16 10:25:40|23165.89|23045.89|23166.91|23046.91|23166.96|23046.96|23165.89|23045.89|10
1634379950000|2021-10-16 10:25:50|23166.86|23046.86|23164.8|23044.8|23166.86|23046.86|23163.74|23043.74|10
1634379960000|2021-10-16 10:26:00|23164.73|23044.73|23164.41|23044.41|23164.73|23044.73|23164.09|23044.09|9
1634379970000|2021-10-16 10:26:10|23164.84|23044.84|23163.45|23043.45|23165.56|23045.56|23163.28|23043.28|10
1634379980000|2021-10-16 10:26:20|23162.68|23042.68|23160.31|23040.31|23162.68|23042.68|23160.18|23040.18|9
1634379990000|2021-10-16 10:26:30|23160.01|23040.01|23158.27|23038.27|23160.02|23040.02|23157.89|23037.89|9
1634380000000|2021-10-16 10:26:40|23157.26|23037.26|23155.87|23035.87|23157.31|23037.31|23155.85|23035.85|9
1634380010000|2021-10-16 10:26:50|23155.74|23035.74|23156.97|23036.97|23156.97|23036.97|23155.74|23035.74|10
1634380020000|2021-10-16 10:27:00|23156.61|23036.61|23154.61|23034.61|23156.61|23036.61|23153.81|23033.81|9
1634380030000|2021-10-16 10:27:10|23154.21|23034.21|23153.49|23033.49|23154.54|23034.54|23152.48|23032.48|9
1634380040000|2021-10-16 10:27:20|23153.57|23033.57|23152.83|23032.83|23153.57|23033.57|23152.64|23032.64|8
1634380050000|2021-10-16 10:27:30|23152.85|23032.85|23153.31|23033.31|23153.94|23033.94|23152.85|23032.85|9
1634380060000|2021-10-16 10:27:40|23153.15|23033.15|23154.03|23034.03|23154.03|23034.03|23152.57|23032.57|10
1634380070000|2021-10-16 10:27:50|23154.05|23034.05|23155.14|23035.14|23155.14|23035.14|23153.38|23033.38|10
1634380080000|2021-10-16 10:28:00|23154.97|23034.97|23156.53|23036.53|23156.53|23036.53|23154.67|23034.67|9
1634380090000|2021-10-16 10:28:10|23157.82|23037.82|23161.26|23041.26|23161.99|23041.99|23157.82|23037.82|10
1634380100000|2021-10-16 10:28:20|23161.76|23041.76|23161.53|23041.53|23162.1|23042.1|23160.88|23040.88|10
1634380110000|2021-10-16 10:28:30|23162.59|23042.59|23160.93|23040.93|23163.26|23043.26|23160.93|23040.93|10
1634380120000|2021-10-16 10:28:40|23160.92|23040.92|23160.2|23040.2|23162.3|23042.3|23160.2|23040.2|9
1634380130000|2021-10-16 10:28:50|23160.19|23040.19|23157.73|23037.73|23160.19|23040.19|23157.58|23037.58|10
1634380140000|2021-10-16 10:29:00|23157.67|23037.67|23159.28|23039.28|23159.28|23039.28|23157.55|23037.55|9
1634380150000|2021-10-16 10:29:10|23158.52|23038.52|23158.1|23038.1|23159.09|23039.09|23158.1|23038.1|10
1634380160000|2021-10-16 10:29:20|23158.01|23038.01|23157.61|23037.61|23158.48|23038.48|23157.35|23037.35|10
1634380170000|2021-10-16 10:29:30|23157.63|23037.63|23157.37|23037.37|23158.5|23038.5|23157.37|23037.37|10
1634380180000|2021-10-16 10:29:40|23157.53|23037.53|23157.54|23037.54|23157.8|23037.8|23157.29|23037.29|9
1634380190000|2021-10-16 10:29:50|23158.54|23038.54|23159.09|23039.09|23159.61|23039.61|23158.27|23038.27|10
1634380200000|2021-10-16 10:30:00|23158.48|23038.48|23157.87|23037.87|23158.54|23038.54|23156.69|23036.69|9
1634380210000|2021-10-16 10:30:10|23158.19|23038.19|23160.03|23040.03|23160.47|23040.47|23158.13|23038.13|10
1634380220000|2021-10-16 10:30:20|23160.23|23040.23|23158.87|23038.87|23160.69|23040.69|23158.87|23038.87|10
1634380230000|2021-10-16 10:30:30|23158.85|23038.85|23159.05|23039.05|23159.2|23039.2|23158.35|23038.35|10
1634380240000|2021-10-16 10:30:40|23159.17|23039.17|23158.61|23038.61|23159.71|23039.71|23158.58|23038.58|10
1634380250000|2021-10-16 10:30:50|23158.66|23038.66|23160.57|23040.57|23160.57|23040.57|23158.66|23038.66|9
1634380260000|2021-10-16 10:31:00|23160.36|23040.36|23162.87|23042.87|23162.87|23042.87|23160.3|23040.3|10
1634380270000|2021-10-16 10:31:10|23163.16|23043.16|23166.2|23046.2|23166.2|23046.2|23163.16|23043.16|8
1634380280000|2021-10-16 10:31:20|23166.24|23046.24|23166.68|23046.68|23166.91|23046.91|23165.95|23045.95|10
1634380290000|2021-10-16 10:31:30|23166.58|23046.58|23164.66|23044.66|23166.73|23046.73|23164.66|23044.66|10
1634380300000|2021-10-16 10:31:40|23165.01|23045.01|23166.83|23046.83|23167.41|23047.41|23164.72|23044.72|10
1634380310000|2021-10-16 10:31:50|23167.03|23047.03|23168.61|23048.61|23168.61|23048.61|23166.99|23046.99|10
1634380320000|2021-10-16 10:32:00|23168.69|23048.69|23168.46|23048.46|23169.74|23049.74|23168.46|23048.46|10
1634380330000|2021-10-16 10:32:10|23168.98|23048.98|23169.25|23049.25|23169.66|23049.66|23168.14|23048.14|9
1634380340000|2021-10-16 10:32:20|23169.51|23049.51|23173.76|23053.76|23173.76|23053.76|23169.32|23049.32|10
1634380350000|2021-10-16 10:32:30|23173.6|23053.6|23172.66|23052.66|23173.7|23053.7|23172.66|23052.66|7
1634380360000|2021-10-16 10:32:40|23172.84|23052.84|23174.3|23054.3|23174.85|23054.85|23172.84|23052.84|10
1634380370000|2021-10-16 10:32:50|23174.31|23054.31|23177.28|23057.28|23177.34|23057.34|23174.3|23054.3|9
1634380380000|2021-10-16 10:33:00|23177.39|23057.39|23177.4|23057.4|23178.41|23058.41|23177.37|23057.37|10
1634380390000|2021-10-16 10:33:10|23177.89|23057.89|23180.21|23060.21|23180.26|23060.26|23177.89|23057.89|10
1634380400000|2021-10-16 10:33:20|23179.99|23059.99|23186.86|23066.86|23186.86|23066.86|23179.64|23059.64|10
1634380410000|2021-10-16 10:33:30|23186.91|23066.91|23189.65|23069.65|23189.65|23069.65|23186.91|23066.91|10
1634380420000|2021-10-16 10:33:40|23189.73|23069.73|23189.18|23069.18|23189.99|23069.99|23188.73|23068.73|10
1634380430000|2021-10-16 10:33:50|23188.44|23068.44|23187.41|23067.41|23188.44|23068.44|23187.14|23067.14|10
1634380440000|2021-10-16 10:34:00|23186.84|23066.84|23184.83|23064.83|23186.84|23066.84|23184.83|23064.83|9
1634380450000|2021-10-16 10:34:10|23184.84|23064.84|23185.26|23065.26|23186.03|23066.03|23184.84|23064.84|9
1634380460000|2021-10-16 10:34:20|23185.24|23065.24|23185.8|23065.8|23185.8|23065.8|23184.42|23064.42|10
1634380470000|2021-10-16 10:34:30|23185.46|23065.46|23184.48|23064.48|23185.46|23065.46|23184.29|23064.29|10
1634380480000|2021-10-16 10:34:40|23184.16|23064.16|23184.84|23064.84|23184.84|23064.84|23183.64|23063.64|10
1634380490000|2021-10-16 10:34:50|23184.86|23064.86|23186.51|23066.51|23186.53|23066.53|23184.75|23064.75|10
1634380500000|2021-10-16 10:35:00|23186.7|23066.7|23184.8|23064.8|23186.7|23066.7|23184.8|23064.8|10
1634380510000|2021-10-16 10:35:10|23185.43|23065.43|23188.58|23068.58|23188.58|23068.58|23185.43|23065.43|9
1634380520000|2021-10-16 10:35:20|23189.84|23069.84|23190.96|23070.96|23191.83|23071.83|23189.84|23069.84|9
1634380530000|2021-10-16 10:35:30|23191.36|23071.36|23192.6|23072.6|23192.92|23072.92|23191.36|23071.36|10
1634380540000|2021-10-16 10:35:40|23192.81|23072.81|23192.18|23072.18|23192.81|23072.81|23191.7|23071.7|10
1634380550000|2021-10-16 10:35:50|23192.28|23072.28|23189.71|23069.71|23192.28|23072.28|23188.95|23068.95|10
1634380560000|2021-10-16 10:36:00|23189.98|23069.98|23189.08|23069.08|23189.98|23069.98|23187.93|23067.93|9
1634380570000|2021-10-16 10:36:10|23189.1|23069.1|23192.2|23072.2|23192.71|23072.71|23187.58|23067.58|9
1634380580000|2021-10-16 10:36:20|23191.87|23071.87|23193.27|23073.27|23193.33|23073.33|23191.36|23071.36|10
1634380590000|2021-10-16 10:36:30|23193.87|23073.87|23193.77|23073.77|23195.02|23075.02|23193.53|23073.53|10
1634380600000|2021-10-16 10:36:40|23193.86|23073.86|23192.4|23072.4|23193.86|23073.86|23191.98|23071.98|9
1634380610000|2021-10-16 10:36:50|23192.61|23072.61|23191.51|23071.51|23192.64|23072.64|23191.27|23071.27|10
1634380620000|2021-10-16 10:37:00|23191.76|23071.76|23187.36|23067.36|23191.76|23071.76|23186.91|23066.91|10
1634380630000|2021-10-16 10:37:10|23187.38|23067.38|23188.53|23068.53|23188.53|23068.53|23186.84|23066.84|10
1634380640000|2021-10-16 10:37:20|23186.06|23066.06|23182.49|23062.49|23186.06|23066.06|23182.49|23062.49|10
1634380650000|2021-10-16 10:37:30|23181.95|23061.95|23181.28|23061.28|23182.8|23062.8|23181.28|23061.28|10
1634380660000|2021-10-16 10:37:40|23180.44|23060.44|23180.25|23060.25|23181.8|23061.8|23180.2|23060.2|10
1634380670000|2021-10-16 10:37:50|23179.78|23059.78|23179.08|23059.08|23179.96|23059.96|23178.76|23058.76|10
1634380680000|2021-10-16 10:38:00|23178.4|23058.4|23178.48|23058.48|23178.48|23058.48|23178.09|23058.09|10
1634380690000|2021-10-16 10:38:10|23178.76|23058.76|23181.57|23061.57|23181.57|23061.57|23178.75|23058.75|10
1634380700000|2021-10-16 10:38:20|23181.63|23061.63|23182.23|23062.23|23182.84|23062.84|23181.63|23061.63|10
1634380710000|2021-10-16 10:38:30|23182.76|23062.76|23183.22|23063.22|23183.38|23063.38|23182.76|23062.76|9
1634380720000|2021-10-16 10:38:40|23185.03|23065.03|23185.78|23065.78|23186.04|23066.04|23184.83|23064.83|10
1634380730000|2021-10-16 10:38:50|23186.31|23066.31|23182.21|23062.21|23187.68|23067.68|23182.02|23062.02|10
1634380740000|2021-10-16 10:39:00|23182.15|23062.15|23180.73|23060.73|23182.26|23062.26|23180.69|23060.69|10
1634380750000|2021-10-16 10:39:10|23180.69|23060.69|23177.52|23057.52|23180.69|23060.69|23177.52|23057.52|9
1634380760000|2021-10-16 10:39:20|23176.48|23056.48|23177.44|23057.44|23178.23|23058.23|23176.48|23056.48|9
1634380770000|2021-10-16 10:39:30|23177.99|23057.99|23175.61|23055.61|23178.34|23058.34|23175.61|23055.61|9
1634380780000|2021-10-16 10:39:40|23174.75|23054.75|23172.66|23052.66|23175.64|23055.64|23172.32|23052.32|10
1634380790000|2021-10-16 10:39:50|23172.26|23052.26|23172.29|23052.29|23172.97|23052.97|23171.55|23051.55|10
1634380800000|2021-10-16 10:40:00|23172.28|23052.28|23172.61|23052.61|23172.96|23052.96|23172.18|23052.18|10
1634380810000|2021-10-16 10:40:10|23174.02|23054.02|23174.19|23054.19|23174.52|23054.52|23172.93|23052.93|10
1634380820000|2021-10-16 10:40:20|23174.08|23054.08|23172.72|23052.72|23174.09|23054.09|23172.52|23052.52|10
1634380830000|2021-10-16 10:40:30|23172.69|23052.69|23171.53|23051.53|23172.69|23052.69|23171.53|23051.53|9
1634380840000|2021-10-16 10:40:40|23171.55|23051.55|23171.11|23051.11|23172.52|23052.52|23170.9|23050.9|6
1634380850000|2021-10-16 10:40:50|23171.09|23051.09|23171.32|23051.32|23171.5|23051.5|23170.77|23050.77|9
1634380860000|2021-10-16 10:41:00|23171.46|23051.46|23170.65|23050.65|23171.46|23051.46|23170.39|23050.39|10
1634380870000|2021-10-16 10:41:10|23172.74|23052.74|23171.55|23051.55|23172.74|23052.74|23171.55|23051.55|9
1634380880000|2021-10-16 10:41:20|23172.1|23052.1|23174.76|23054.76|23174.76|23054.76|23172.1|23052.1|10
1634380890000|2021-10-16 10:41:30|23174.78|23054.78|23174.67|23054.67|23174.78|23054.78|23174.5|23054.5|3
1634380910000|2021-10-16 10:41:50|23174.61|23054.61|23174.18|23054.18|23174.61|23054.61|23172.79|23052.79|11
1634380920000|2021-10-16 10:42:00|23174.25|23054.25|23172.39|23052.39|23174.44|23054.44|23172.39|23052.39|9
1634380930000|2021-10-16 10:42:10|23172.32|23052.32|23171.5|23051.5|23172.75|23052.75|23171.22|23051.22|10
1634380940000|2021-10-16 10:42:20|23171.56|23051.56|23171.26|23051.26|23171.56|23051.56|23171.2|23051.2|8
1634380950000|2021-10-16 10:42:30|23171.11|23051.11|23170.34|23050.34|23171.2|23051.2|23170.34|23050.34|10
1634380960000|2021-10-16 10:42:40|23168.54|23048.54|23166.27|23046.27|23168.55|23048.55|23166.27|23046.27|10
1634380970000|2021-10-16 10:42:50|23166|23046|23165.17|23045.17|23166.08|23046.08|23164.27|23044.27|10
1634380980000|2021-10-16 10:43:00|23164.74|23044.74|23171.85|23051.85|23172.06|23052.06|23164.74|23044.74|10
1634380990000|2021-10-16 10:43:10|23171.99|23051.99|23172.3|23052.3|23172.5|23052.5|23171.59|23051.59|9
1634381000000|2021-10-16 10:43:20|23172.16|23052.16|23173|23053|23173.09|23053.09|23172.16|23052.16|9
1634381010000|2021-10-16 10:43:30|23173.16|23053.16|23173.84|23053.84|23173.9|23053.9|23172.9|23052.9|10
1634381020000|2021-10-16 10:43:40|23173.87|23053.87|23172.67|23052.67|23174.04|23054.04|23172.65|23052.65|10
1634381030000|2021-10-16 10:43:50|23172.74|23052.74|23172.66|23052.66|23172.83|23052.83|23172.17|23052.17|10
1634381040000|2021-10-16 10:44:00|23172.6|23052.6|23173.86|23053.86|23174.07|23054.07|23172.6|23052.6|9
1634381050000|2021-10-16 10:44:10|23174.56|23054.56|23175.37|23055.37|23175.37|23055.37|23173.79|23053.79|10
1634381060000|2021-10-16 10:44:20|23174.39|23054.39|23175.29|23055.29|23175.29|23055.29|23174.33|23054.33|10
1634381070000|2021-10-16 10:44:30|23175.47|23055.47|23174|23054|23175.47|23055.47|23174|23054|10
1634381080000|2021-10-16 10:44:40|23174.09|23054.09|23174.73|23054.73|23174.74|23054.74|23173.7|23053.7|9
1634381090000|2021-10-16 10:44:50|23174.68|23054.68|23174.6|23054.6|23174.73|23054.73|23174.36|23054.36|8
1634381100000|2021-10-16 10:45:00|23174.67|23054.67|23174.42|23054.42|23174.7|23054.7|23174.4|23054.4|8
1634381110000|2021-10-16 10:45:10|23174.44|23054.44|23175.43|23055.43|23175.49|23055.49|23174.25|23054.25|10
1634381120000|2021-10-16 10:45:20|23175.24|23055.24|23173.62|23053.62|23175.67|23055.67|23173.62|23053.62|10
1634381130000|2021-10-16 10:45:30|23173.72|23053.72|23174.86|23054.86|23174.98|23054.98|23173.72|23053.72|9
1634381140000|2021-10-16 10:45:40|23174.99|23054.99|23173.62|23053.62|23174.99|23054.99|23173.26|23053.26|8
1634381150000|2021-10-16 10:45:50|23173.72|23053.72|23174.2|23054.2|23174.67|23054.67|23173.7|23053.7|9
1634381160000|2021-10-16 10:46:00|23174.18|23054.18|23175.99|23055.99|23175.99|23055.99|23174.18|23054.18|10
1634381170000|2021-10-16 10:46:10|23175.92|23055.92|23175.76|23055.76|23176.04|23056.04|23175.5|23055.5|10
1634381180000|2021-10-16 10:46:20|23175.74|23055.74|23175.2|23055.2|23175.75|23055.75|23174.86|23054.86|9
1634381190000|2021-10-16 10:46:30|23174.39|23054.39|23173.98|23053.98|23175|23055|23173.98|23053.98|10
1634381200000|2021-10-16 10:46:40|23173.33|23053.33|23173.08|23053.08|23174.73|23054.73|23173.08|23053.08|9
1634381210000|2021-10-16 10:46:50|23172.99|23052.99|23167.61|23047.61|23172.99|23052.99|23165.14|23045.14|10
1634381220000|2021-10-16 10:47:00|23168.93|23048.93|23168.88|23048.88|23169.41|23049.41|23168.88|23048.88|10
1634381230000|2021-10-16 10:47:10|23167.38|23047.38|23167.15|23047.15|23167.4|23047.4|23167.15|23047.15|9
1634381240000|2021-10-16 10:47:20|23167.2|23047.2|23167.69|23047.69|23167.74|23047.74|23166.08|23046.08|10
1634381250000|2021-10-16 10:47:30|23167.67|23047.67|23165.59|23045.59|23167.67|23047.67|23165.5|23045.5|10
1634381260000|2021-10-16 10:47:40|23166.78|23046.78|23161.63|23041.63|23166.78|23046.78|23161.63|23041.63|9
1634381270000|2021-10-16 10:47:50|23160.74|23040.74|23162.53|23042.53|23162.96|23042.96|23160.74|23040.74|10
1634381280000|2021-10-16 10:48:00|23162.08|23042.08|23161.26|23041.26|23162.38|23042.38|23161.21|23041.21|10
1634381290000|2021-10-16 10:48:10|23161.66|23041.66|23161.67|23041.67|23161.99|23041.99|23161.13|23041.13|10
1634381300000|2021-10-16 10:48:20|23161.85|23041.85|23162.91|23042.91|23162.91|23042.91|23161.26|23041.26|9
1634381310000|2021-10-16 10:48:30|23162.19|23042.19|23162.51|23042.51|23162.54|23042.54|23162.03|23042.03|9
1634381320000|2021-10-16 10:48:40|23162.54|23042.54|23161.99|23041.99|23162.96|23042.96|23161.99|23041.99|10
1634381330000|2021-10-16 10:48:50|23163.32|23043.32|23162.07|23042.07|23163.32|23043.32|23161.59|23041.59|10
1634381340000|2021-10-16 10:49:00|23162.43|23042.43|23161.34|23041.34|23162.45|23042.45|23160.67|23040.67|10
1634381350000|2021-10-16 10:49:10|23161.27|23041.27|23158.37|23038.37|23161.55|23041.55|23157.74|23037.74|10
1634381360000|2021-10-16 10:49:20|23158.2|23038.2|23155.27|23035.27|23158.49|23038.49|23155.27|23035.27|10
1634381370000|2021-10-16 10:49:30|23154.59|23034.59|23152.06|23032.06|23154.59|23034.59|23152.06|23032.06|9
1634381380000|2021-10-16 10:49:40|23152.11|23032.11|23150.3|23030.3|23152.99|23032.99|23150.3|23030.3|10
1634381390000|2021-10-16 10:49:50|23150.78|23030.78|23149.57|23029.57|23150.78|23030.78|23149.35|23029.35|10
1634381400000|2021-10-16 10:50:00|23149.52|23029.52|23150.51|23030.51|23150.71|23030.71|23148.15|23028.15|7
1634381410000|2021-10-16 10:50:10|23150.27|23030.27|23148.62|23028.62|23150.8|23030.8|23148.62|23028.62|9
1634381420000|2021-10-16 10:50:20|23148.25|23028.25|23145.21|23025.21|23148.42|23028.42|23145.21|23025.21|10
1634381430000|2021-10-16 10:50:30|23145.55|23025.55|23144.42|23024.42|23146.46|23026.46|23144.42|23024.42|8
1634381440000|2021-10-16 10:50:40|23144.26|23024.26|23143.33|23023.33|23144.95|23024.95|23143.33|23023.33|10
1634381450000|2021-10-16 10:50:50|23144.07|23024.07|23141.6|23021.6|23144.07|23024.07|23141.6|23021.6|8
1634381460000|2021-10-16 10:51:00|23141.57|23021.57|23140.31|23020.31|23141.57|23021.57|23140.13|23020.13|10
1634381470000|2021-10-16 10:51:10|23140.13|23020.13|23139.29|23019.29|23140.58|23020.58|23138.68|23018.68|9
1634381480000|2021-10-16 10:51:20|23139|23019|23137.49|23017.49|23139|23019|23137.49|23017.49|8
1634381490000|2021-10-16 10:51:30|23137.78|23017.78|23139.42|23019.42|23139.83|23019.83|23137.72|23017.72|10
1634381500000|2021-10-16 10:51:40|23139.73|23019.73|23138.13|23018.13|23139.73|23019.73|23138.13|23018.13|8
1634381510000|2021-10-16 10:51:50|23138.58|23018.58|23138.42|23018.42|23139.55|23019.55|23138.06|23018.06|10
1634381520000|2021-10-16 10:52:00|23138.13|23018.13|23137.13|23017.13|23139.01|23019.01|23136.83|23016.83|10
1634381530000|2021-10-16 10:52:10|23137.25|23017.25|23135.59|23015.59|23137.25|23017.25|23135.59|23015.59|9
1634381540000|2021-10-16 10:52:20|23135.55|23015.55|23135.4|23015.4|23135.68|23015.68|23135.35|23015.35|10
1634381550000|2021-10-16 10:52:30|23135.71|23015.71|23134.64|23014.64|23135.71|23015.71|23134.64|23014.64|8
1634381560000|2021-10-16 10:52:40|23134.94|23014.94|23133.32|23013.32|23134.94|23014.94|23133.32|23013.32|10
1634381570000|2021-10-16 10:52:50|23134.46|23014.46|23133.57|23013.57|23134.62|23014.62|23133.4|23013.4|10
1634381580000|2021-10-16 10:53:00|23133.46|23013.46|23132.02|23012.02|23133.66|23013.66|23132.02|23012.02|9
1634381590000|2021-10-16 10:53:10|23131.91|23011.91|23131.59|23011.59|23132.36|23012.36|23130.78|23010.78|9
1634381600000|2021-10-16 10:53:20|23131.5|23011.5|23129.64|23009.64|23131.5|23011.5|23129.64|23009.64|9
1634381610000|2021-10-16 10:53:30|23129.32|23009.32|23124.93|23004.93|23129.32|23009.32|23124.93|23004.93|9
1634381620000|2021-10-16 10:53:40|23124.42|23004.42|23119.51|22999.51|23124.42|23004.42|23119.39|22999.39|10
1634381630000|2021-10-16 10:53:50|23118.55|22998.55|23110.45|22990.45|23118.55|22998.55|23110.45|22990.45|10
1634381640000|2021-10-16 10:54:00|23110.79|22990.79|23111.15|22991.15|23111.94|22991.94|23110.55|22990.55|10
1634381650000|2021-10-16 10:54:10|23109.35|22989.35|23106.89|22986.89|23109.49|22989.49|23106.76|22986.76|10
1634381660000|2021-10-16 10:54:20|23107.49|22987.49|23094.31|22974.31|23107.49|22987.49|23094.31|22974.31|10
1634381670000|2021-10-16 10:54:30|23092.86|22972.86|23098.81|22978.81|23098.81|22978.81|23092.54|22972.54|10
1634381680000|2021-10-16 10:54:40|23098.86|22978.86|23100.77|22980.77|23100.77|22980.77|23098.01|22978.01|10
1634381690000|2021-10-16 10:54:50|23103.04|22983.04|23107.39|22987.39|23107.39|22987.39|23102.89|22982.89|9
1634381700000|2021-10-16 10:55:00|23107.41|22987.41|23109.35|22989.35|23109.35|22989.35|23107.41|22987.41|10
1634381710000|2021-10-16 10:55:10|23109.97|22989.97|23111.62|22991.62|23112.63|22992.63|23109.68|22989.68|10
1634381720000|2021-10-16 10:55:20|23112|22992|23119.4|22999.4|23119.4|22999.4|23112|22992|10
1634381730000|2021-10-16 10:55:30|23119.23|22999.23|23122.14|23002.14|23122.14|23002.14|23119.09|22999.09|10
1634381740000|2021-10-16 10:55:40|23122.66|23002.66|23122.83|23002.83|23123.14|23003.14|23122.5|23002.5|10
1634381750000|2021-10-16 10:55:50|23123.89|23003.89|23123.04|23003.04|23124.07|23004.07|23122.83|23002.83|10
1634381760000|2021-10-16 10:56:00|23123.26|23003.26|23125.43|23005.43|23125.43|23005.43|23123.26|23003.26|10
1634381770000|2021-10-16 10:56:10|23125.34|23005.34|23124.4|23004.4|23125.4|23005.4|23123.53|23003.53|10
1634381780000|2021-10-16 10:56:20|23124.35|23004.35|23124.06|23004.06|23124.35|23004.35|23122.93|23002.93|10
1634381790000|2021-10-16 10:56:30|23124.15|23004.15|23123.14|23003.14|23124.15|23004.15|23122.48|23002.48|10
1634381800000|2021-10-16 10:56:40|23123.24|23003.24|23119.67|22999.67|23123.24|23003.24|23119.43|22999.43|9
1634381810000|2021-10-16 10:56:50|23119.89|22999.89|23118.85|22998.85|23119.89|22999.89|23118.47|22998.47|10
1634381820000|2021-10-16 10:57:00|23119.07|22999.07|23122.94|23002.94|23122.95|23002.95|23118.16|22998.16|10
1634381830000|2021-10-16 10:57:10|23123.01|23003.01|23124.81|23004.81|23125.37|23005.37|23123.01|23003.01|10
1634381840000|2021-10-16 10:57:20|23124.79|23004.79|23127.17|23007.17|23127.17|23007.17|23124.63|23004.63|10
1634381850000|2021-10-16 10:57:30|23127.46|23007.46|23126.52|23006.52|23127.9|23007.9|23126.31|23006.31|10
1634381860000|2021-10-16 10:57:40|23127.79|23007.79|23132.73|23012.73|23132.73|23012.73|23127.79|23007.79|10
1634381870000|2021-10-16 10:57:50|23133.8|23013.8|23136.6|23016.6|23136.6|23016.6|23133.27|23013.27|10
1634381880000|2021-10-16 10:58:00|23136.63|23016.63|23136.61|23016.61|23137.55|23017.55|23136.61|23016.61|10
1634381890000|2021-10-16 10:58:10|23136.64|23016.64|23140.52|23020.52|23140.75|23020.75|23136.64|23016.64|9
1634381900000|2021-10-16 10:58:20|23140.5|23020.5|23143.31|23023.31|23143.31|23023.31|23140.5|23020.5|10
1634381910000|2021-10-16 10:58:30|23143.23|23023.23|23144.27|23024.27|23144.27|23024.27|23143.23|23023.23|10
1634381920000|2021-10-16 10:58:40|23144.31|23024.31|23145.58|23025.58|23145.58|23025.58|23144.19|23024.19|8
1634381930000|2021-10-16 10:58:50|23146.62|23026.62|23146.21|23026.21|23146.92|23026.92|23145.99|23025.99|10
1634381940000|2021-10-16 10:59:00|23147.7|23027.7|23149.81|23029.81|23149.81|23029.81|23147.44|23027.44|10
1634381950000|2021-10-16 10:59:10|23149.52|23029.52|23153.35|23033.35|23153.35|23033.35|23149.43|23029.43|10
1634381960000|2021-10-16 10:59:20|23153.87|23033.87|23152.26|23032.26|23153.87|23033.87|23152.26|23032.26|10
1634381970000|2021-10-16 10:59:30|23152.15|23032.15|23152.49|23032.49|23152.49|23032.49|23151.63|23031.63|10
1634381980000|2021-10-16 10:59:40|23152.46|23032.46|23154.52|23034.52|23154.66|23034.66|23152.46|23032.46|10
1634381990000|2021-10-16 10:59:50|23154.88|23034.88|23154.03|23034.03|23155.91|23035.91|23154.03|23034.03|8
1634382000000|2021-10-16 11:00:00|23152.93|23032.93|23151.27|23031.27|23153.06|23033.06|23151.27|23031.27|10
1634382010000|2021-10-16 11:00:10|23152.08|23032.08|23149.49|23029.49|23152.13|23032.13|23148.49|23028.49|9
1634382020000|2021-10-16 11:00:20|23149.5|23029.5|23145.64|23025.64|23149.82|23029.82|23145.64|23025.64|9
1634382030000|2021-10-16 11:00:30|23145.69|23025.69|23142.97|23022.97|23145.69|23025.69|23142.97|23022.97|10
1634382040000|2021-10-16 11:00:40|23143.01|23023.01|23142.5|23022.5|23143.41|23023.41|23142.28|23022.28|10
1634382050000|2021-10-16 11:00:50|23143.39|23023.39|23143.21|23023.21|23143.53|23023.53|23142.67|23022.67|10
1634382060000|2021-10-16 11:01:00|23143.59|23023.59|23143.52|23023.52|23144.11|23024.11|23143.52|23023.52|10
1634382070000|2021-10-16 11:01:10|23143.95|23023.95|23144.15|23024.15|23144.31|23024.31|23142.93|23022.93|9
1634382080000|2021-10-16 11:01:20|23144.13|23024.13|23145.04|23025.04|23145.7|23025.7|23144.13|23024.13|10
1634382090000|2021-10-16 11:01:30|23145.41|23025.41|23147.32|23027.32|23147.65|23027.65|23145.41|23025.41|9
1634382100000|2021-10-16 11:01:40|23147.48|23027.48|23148.18|23028.18|23148.37|23028.37|23147.09|23027.09|10
1634382110000|2021-10-16 11:01:50|23148.63|23028.63|23152.86|23032.86|23152.86|23032.86|23148.63|23028.63|10
1634382120000|2021-10-16 11:02:00|23152.12|23032.12|23150.49|23030.49|23152.12|23032.12|23149.98|23029.98|10
1634382130000|2021-10-16 11:02:10|23150.28|23030.28|23148.74|23028.74|23150.28|23030.28|23148.74|23028.74|8
1634382140000|2021-10-16 11:02:20|23149.23|23029.23|23147.96|23027.96|23149.23|23029.23|23147.94|23027.94|10
1634382150000|2021-10-16 11:02:30|23148.26|23028.26|23145.9|23025.9|23148.26|23028.26|23145.9|23025.9|10
1634382160000|2021-10-16 11:02:40|23145.89|23025.89|23143.64|23023.64|23145.89|23025.89|23143.64|23023.64|9
1634382170000|2021-10-16 11:02:50|23143.84|23023.84|23140.69|23020.69|23143.84|23023.84|23140.69|23020.69|10
1634382180000|2021-10-16 11:03:00|23141.01|23021.01|23140.96|23020.96|23141.64|23021.64|23140.92|23020.92|10
1634382190000|2021-10-16 11:03:10|23140.92|23020.92|23141.08|23021.08|23141.78|23021.78|23140.92|23020.92|10
1634382200000|2021-10-16 11:03:20|23141.21|23021.21|23139.8|23019.8|23141.36|23021.36|23139.35|23019.35|9
1634382210000|2021-10-16 11:03:30|23139.85|23019.85|23137.02|23017.02|23140.05|23020.05|23136.92|23016.92|9
1634382220000|2021-10-16 11:03:40|23137.61|23017.61|23134.84|23014.84|23137.61|23017.61|23134.84|23014.84|9
1634382230000|2021-10-16 11:03:50|23135.11|23015.11|23133.13|23013.13|23136.08|23016.08|23133.13|23013.13|10
1634382240000|2021-10-16 11:04:00|23133.54|23013.54|23133.14|23013.14|23133.54|23013.54|23132.76|23012.76|10
1634382250000|2021-10-16 11:04:10|23133.16|23013.16|23126.07|23006.07|23133.16|23013.16|23126.07|23006.07|10
1634382260000|2021-10-16 11:04:20|23126.03|23006.03|23126.16|23006.16|23126.81|23006.81|23125.53|23005.53|9
1634382270000|2021-10-16 11:04:30|23126.14|23006.14|23126.46|23006.46|23126.53|23006.53|23125.16|23005.16|10
1634382280000|2021-10-16 11:04:40|23126.45|23006.45|23127.25|23007.25|23127.25|23007.25|23125.98|23005.98|9
1634382290000|2021-10-16 11:04:50|23126.87|23006.87|23127.4|23007.4|23127.99|23007.99|23125.77|23005.77|9
1634382300000|2021-10-16 11:05:00|23127.3|23007.3|23128.77|23008.77|23129.23|23009.23|23127.26|23007.26|10
1634382310000|2021-10-16 11:05:10|23128.54|23008.54|23128.1|23008.1|23128.92|23008.92|23128.1|23008.1|10
1634382320000|2021-10-16 11:05:20|23127.56|23007.56|23127.11|23007.11|23128.13|23008.13|23127.05|23007.05|9
1634382330000|2021-10-16 11:05:30|23126.88|23006.88|23127.09|23007.09|23127.45|23007.45|23126.54|23006.54|10
1634382340000|2021-10-16 11:05:40|23126.97|23006.97|23126.29|23006.29|23127.48|23007.48|23126.23|23006.23|10
1634382350000|2021-10-16 11:05:50|23126.32|23006.32|23125.44|23005.44|23126.32|23006.32|23124.27|23004.27|10
1634382360000|2021-10-16 11:06:00|23125.43|23005.43|23126.05|23006.05|23126.05|23006.05|23124.47|23004.47|10
1634382370000|2021-10-16 11:06:10|23127.02|23007.02|23128.03|23008.03|23128.03|23008.03|23126.82|23006.82|10
1634382380000|2021-10-16 11:06:20|23127.38|23007.38|23130.4|23010.4|23130.4|23010.4|23127.08|23007.08|10
1634382390000|2021-10-16 11:06:30|23130.61|23010.61|23129.99|23009.99|23130.61|23010.61|23129.79|23009.79|10
1634382400000|2021-10-16 11:06:40|23130|23010|23131.87|23011.87|23132.27|23012.27|23130|23010|10
1634382410000|2021-10-16 11:06:50|23133.19|23013.19|23135.03|23015.03|23135.03|23015.03|23133.19|23013.19|9
1634382420000|2021-10-16 11:07:00|23133.3|23013.3|23135.6|23015.6|23135.64|23015.64|23133.3|23013.3|10
1634382430000|2021-10-16 11:07:10|23136.12|23016.12|23137.51|23017.51|23137.51|23017.51|23136.04|23016.04|10
1634382440000|2021-10-16 11:07:20|23136.01|23016.01|23151.28|23031.28|23151.28|23031.28|23136.01|23016.01|10
1634382450000|2021-10-16 11:07:30|23150.17|23030.17|23151.39|23031.39|23151.76|23031.76|23150.17|23030.17|10
1634382460000|2021-10-16 11:07:40|23151.16|23031.16|23151.18|23031.18|23151.48|23031.48|23151.05|23031.05|10
1634382470000|2021-10-16 11:07:50|23151.03|23031.03|23150.29|23030.29|23151.67|23031.67|23150.27|23030.27|10
1634382480000|2021-10-16 11:08:00|23151.6|23031.6|23153.26|23033.26|23154.62|23034.62|23151.6|23031.6|10
1634382490000|2021-10-16 11:08:10|23153.58|23033.58|23153.52|23033.52|23154.7|23034.7|23152.55|23032.55|10
1634382500000|2021-10-16 11:08:20|23153.93|23033.93|23152.6|23032.6|23153.93|23033.93|23152.6|23032.6|8
1634382510000|2021-10-16 11:08:30|23152.33|23032.33|23149.81|23029.81|23152.33|23032.33|23149.59|23029.59|10
1634382520000|2021-10-16 11:08:40|23149.77|23029.77|23150.13|23030.13|23150.13|23030.13|23148.74|23028.74|10
1634382530000|2021-10-16 11:08:50|23150.11|23030.11|23150.88|23030.88|23150.88|23030.88|23149.89|23029.89|7
1634382540000|2021-10-16 11:09:00|23153.67|23033.67|23154.73|23034.73|23154.73|23034.73|23153.67|23033.67|10
1634382550000|2021-10-16 11:09:10|23156.02|23036.02|23159.7|23039.7|23159.7|23039.7|23156.02|23036.02|10
1634382560000|2021-10-16 11:09:20|23159.69|23039.69|23161.16|23041.16|23161.16|23041.16|23159.69|23039.69|9
1634382570000|2021-10-16 11:09:30|23161.32|23041.32|23159.46|23039.46|23161.9|23041.9|23159.01|23039.01|10
1634382580000|2021-10-16 11:09:40|23159.98|23039.98|23160.07|23040.07|23160.31|23040.31|23159.54|23039.54|10
1634382590000|2021-10-16 11:09:50|23160.22|23040.22|23160.81|23040.81|23161.01|23041.01|23160.17|23040.17|10
1634382600000|2021-10-16 11:10:00|23160.22|23040.22|23161.38|23041.38|23161.38|23041.38|23159.74|23039.74|9
1634382610000|2021-10-16 11:10:10|23161.34|23041.34|23159.41|23039.41|23161.37|23041.37|23159.41|23039.41|9
1634382620000|2021-10-16 11:10:20|23159.03|23039.03|23160.25|23040.25|23160.25|23040.25|23158.68|23038.68|9
1634382630000|2021-10-16 11:10:30|23160.29|23040.29|23160.11|23040.11|23161.05|23041.05|23160.01|23040.01|9
1634382640000|2021-10-16 11:10:40|23159.96|23039.96|23160.25|23040.25|23161.63|23041.63|23159.96|23039.96|10
1634382650000|2021-10-16 11:10:50|23160.26|23040.26|23160.38|23040.38|23163.37|23043.37|23159.91|23039.91|10
1634382660000|2021-10-16 11:11:00|23160.49|23040.49|23161.69|23041.69|23161.71|23041.71|23160.3|23040.3|10
1634382670000|2021-10-16 11:11:10|23161.82|23041.82|23161.5|23041.5|23162.69|23042.69|23160.29|23040.29|9
1634382680000|2021-10-16 11:11:20|23162.07|23042.07|23161.46|23041.46|23162.89|23042.89|23161.46|23041.46|10
1634382690000|2021-10-16 11:11:30|23161.75|23041.75|23164.43|23044.43|23164.43|23044.43|23161.56|23041.56|10
1634382700000|2021-10-16 11:11:40|23164.35|23044.35|23162.17|23042.17|23164.53|23044.53|23162.12|23042.12|10
1634382710000|2021-10-16 11:11:50|23162.2|23042.2|23163.82|23043.82|23163.82|23043.82|23162.18|23042.18|10
1634382720000|2021-10-16 11:12:00|23162.93|23042.93|23161.43|23041.43|23162.93|23042.93|23161.05|23041.05|10
1634382730000|2021-10-16 11:12:10|23161.65|23041.65|23161.8|23041.8|23163.94|23043.94|23161.65|23041.65|10
1634382740000|2021-10-16 11:12:20|23164.72|23044.72|23164.36|23044.36|23166.11|23046.11|23164.21|23044.21|10
1634382750000|2021-10-16 11:12:30|23164.96|23044.96|23161.14|23041.14|23164.96|23044.96|23161.11|23041.11|10
1634382760000|2021-10-16 11:12:40|23161.62|23041.62|23160.96|23040.96|23161.62|23041.62|23160.96|23040.96|10
1634382770000|2021-10-16 11:12:50|23160.52|23040.52|23161.26|23041.26|23162.23|23042.23|23160.52|23040.52|8
1634382780000|2021-10-16 11:13:00|23161.43|23041.43|23161.65|23041.65|23162.98|23042.98|23160.61|23040.61|10
1634382790000|2021-10-16 11:13:10|23161.6|23041.6|23164.79|23044.79|23165.02|23045.02|23161.6|23041.6|10
1634382800000|2021-10-16 11:13:20|23164.65|23044.65|23164.14|23044.14|23164.65|23044.65|23163.41|23043.41|9
1634382810000|2021-10-16 11:13:30|23163.26|23043.26|23162.39|23042.39|23163.33|23043.33|23162.39|23042.39|10
1634382820000|2021-10-16 11:13:40|23161.83|23041.83|23160.68|23040.68|23161.83|23041.83|23160.68|23040.68|10
1634382830000|2021-10-16 11:13:50|23160.62|23040.62|23157.84|23037.84|23161.12|23041.12|23157.84|23037.84|10
1634382840000|2021-10-16 11:14:00|23159.19|23039.19|23158.84|23038.84|23159.53|23039.53|23158.72|23038.72|8
1634382850000|2021-10-16 11:14:10|23158.5|23038.5|23156.09|23036.09|23158.5|23038.5|23156.09|23036.09|10
1634382860000|2021-10-16 11:14:20|23156.22|23036.22|23154.87|23034.87|23156.65|23036.65|23154.72|23034.72|10
1634382870000|2021-10-16 11:14:30|23154.6|23034.6|23153.2|23033.2|23154.85|23034.85|23153.2|23033.2|9
1634382880000|2021-10-16 11:14:40|23152.46|23032.46|23151.17|23031.17|23152.46|23032.46|23150.04|23030.04|10
1634382890000|2021-10-16 11:14:50|23151.24|23031.24|23151.31|23031.31|23151.78|23031.78|23151.14|23031.14|9
1634382900000|2021-10-16 11:15:00|23151.06|23031.06|23150.6|23030.6|23151.09|23031.09|23150.39|23030.39|10
1634382910000|2021-10-16 11:15:10|23150.68|23030.68|23152.68|23032.68|23152.78|23032.78|23150.68|23030.68|10
1634382920000|2021-10-16 11:15:20|23152.87|23032.87|23154.47|23034.47|23154.47|23034.47|23152.86|23032.86|10
1634382930000|2021-10-16 11:15:30|23154.48|23034.48|23152.68|23032.68|23154.68|23034.68|23152.68|23032.68|10
1634382940000|2021-10-16 11:15:40|23152.51|23032.51|23152.79|23032.79|23152.95|23032.95|23151.3|23031.3|9
1634382950000|2021-10-16 11:15:50|23152.76|23032.76|23155.21|23035.21|23155.21|23035.21|23152.43|23032.43|10
1634382960000|2021-10-16 11:16:00|23155.38|23035.38|23154.54|23034.54|23155.44|23035.44|23154.53|23034.53|8
1634382970000|2021-10-16 11:16:10|23154.36|23034.36|23153.11|23033.11|23154.7|23034.7|23153.11|23033.11|10
1634382980000|2021-10-16 11:16:20|23153.12|23033.12|23152.54|23032.54|23153.69|23033.69|23152.54|23032.54|9
1634382990000|2021-10-16 11:16:30|23152.36|23032.36|23154.83|23034.83|23154.83|23034.83|23152.28|23032.28|9
1634383000000|2021-10-16 11:16:40|23154.49|23034.49|23152.1|23032.1|23154.49|23034.49|23152.1|23032.1|10
1634383010000|2021-10-16 11:16:50|23152.13|23032.13|23152.05|23032.05|23152.38|23032.38|23151.97|23031.97|9
1634383020000|2021-10-16 11:17:00|23152.15|23032.15|23150.82|23030.82|23152.17|23032.17|23150.82|23030.82|9
1634383030000|2021-10-16 11:17:10|23150.9|23030.9|23149.33|23029.33|23150.9|23030.9|23149.33|23029.33|9
1634383040000|2021-10-16 11:17:20|23149.15|23029.15|23156.74|23036.74|23156.74|23036.74|23149.15|23029.15|10
1634383050000|2021-10-16 11:17:30|23156.49|23036.49|23156.49|23036.49|23157.54|23037.54|23156.13|23036.13|10
1634383060000|2021-10-16 11:17:40|23156.41|23036.41|23162.93|23042.93|23162.93|23042.93|23156.41|23036.41|10
1634383070000|2021-10-16 11:17:50|23163.21|23043.21|23164.06|23044.06|23164.06|23044.06|23162.95|23042.95|9
1634383080000|2021-10-16 11:18:00|23164.9|23044.9|23164.72|23044.72|23165.59|23045.59|23164.38|23044.38|9
1634383090000|2021-10-16 11:18:10|23163.91|23043.91|23163.09|23043.09|23163.91|23043.91|23162.6|23042.6|10
1634383100000|2021-10-16 11:18:20|23162.99|23042.99|23163.34|23043.34|23163.51|23043.51|23162.99|23042.99|10
1634383110000|2021-10-16 11:18:30|23164.72|23044.72|23164.53|23044.53|23165.23|23045.23|23164.53|23044.53|10
1634383120000|2021-10-16 11:18:40|23164.63|23044.63|23166.97|23046.97|23166.97|23046.97|23164.52|23044.52|9
1634383130000|2021-10-16 11:18:50|23167.25|23047.25|23166.98|23046.98|23168.13|23048.13|23166.95|23046.95|10
1634383140000|2021-10-16 11:19:00|23166.78|23046.78|23166.07|23046.07|23166.95|23046.95|23166.04|23046.04|9
1634383150000|2021-10-16 11:19:10|23167.02|23047.02|23165.88|23045.88|23167.02|23047.02|23165.58|23045.58|9
1634383160000|2021-10-16 11:19:20|23165.95|23045.95|23165.17|23045.17|23166.88|23046.88|23165.17|23045.17|10
1634383170000|2021-10-16 11:19:30|23164.48|23044.48|23160.28|23040.28|23164.48|23044.48|23160.28|23040.28|10
1634383180000|2021-10-16 11:19:40|23160.4|23040.4|23159.84|23039.84|23160.4|23040.4|23157.44|23037.44|10
1634383190000|2021-10-16 11:19:50|23159.79|23039.79|23159.77|23039.77|23160.24|23040.24|23158.68|23038.68|10
1634383200000|2021-10-16 11:20:00|23160|23040|23160.02|23040.02|23162.07|23042.07|23160|23040|10
1634383210000|2021-10-16 11:20:10|23160.39|23040.39|23164.28|23044.28|23164.28|23044.28|23160.39|23040.39|10
1634383220000|2021-10-16 11:20:20|23163.84|23043.84|23165.77|23045.77|23165.87|23045.87|23163.84|23043.84|10
1634383230000|2021-10-16 11:20:30|23165.89|23045.89|23166.13|23046.13|23166.75|23046.75|23165.84|23045.84|10
1634383240000|2021-10-16 11:20:40|23166.11|23046.11|23167.21|23047.21|23167.21|23047.21|23166.11|23046.11|10
1634383250000|2021-10-16 11:20:50|23167.44|23047.44|23169.19|23049.19|23169.19|23049.19|23167.44|23047.44|9
1634383260000|2021-10-16 11:21:00|23169.48|23049.48|23173.59|23053.59|23173.89|23053.89|23169.38|23049.38|10
1634383270000|2021-10-16 11:21:10|23173.67|23053.67|23173.19|23053.19|23173.67|23053.67|23173.04|23053.04|9
1634383280000|2021-10-16 11:21:20|23173.37|23053.37|23172.15|23052.15|23173.37|23053.37|23171.98|23051.98|10
1634383290000|2021-10-16 11:21:30|23172.34|23052.34|23172.63|23052.63|23173.48|23053.48|23172.17|23052.17|9
1634383300000|2021-10-16 11:21:40|23170.35|23050.35|23164.97|23044.97|23170.35|23050.35|23164.97|23044.97|10
1634383310000|2021-10-16 11:21:50|23163.28|23043.28|23161.76|23041.76|23163.76|23043.76|23161.27|23041.27|10
1634383320000|2021-10-16 11:22:00|23161.78|23041.78|23160.33|23040.33|23161.78|23041.78|23160.33|23040.33|10
1634383330000|2021-10-16 11:22:10|23160.4|23040.4|23158.15|23038.15|23160.4|23040.4|23158.15|23038.15|10
1634383340000|2021-10-16 11:22:20|23157.97|23037.97|23156.88|23036.88|23158.39|23038.39|23155.35|23035.35|9
1634383350000|2021-10-16 11:22:30|23156.87|23036.87|23157.33|23037.33|23157.74|23037.74|23156.86|23036.86|10
1634383360000|2021-10-16 11:22:40|23157.22|23037.22|23157.09|23037.09|23157.25|23037.25|23155.55|23035.55|9
1634383370000|2021-10-16 11:22:50|23157.56|23037.56|23156.51|23036.51|23158.07|23038.07|23155.5|23035.5|10
1634383380000|2021-10-16 11:23:00|23158.89|23038.89|23163.25|23043.25|23163.25|23043.25|23158.77|23038.77|10
1634383390000|2021-10-16 11:23:10|23162.87|23042.87|23166.44|23046.44|23166.44|23046.44|23162.87|23042.87|10
1634383400000|2021-10-16 11:23:20|23166.48|23046.48|23168.02|23048.02|23168.07|23048.07|23166.2|23046.2|10
1634383410000|2021-10-16 11:23:30|23168.23|23048.23|23166.49|23046.49|23168.23|23048.23|23165.97|23045.97|10
1634383420000|2021-10-16 11:23:40|23166.43|23046.43|23166.55|23046.55|23166.65|23046.65|23165.68|23045.68|10
1634383430000|2021-10-16 11:23:50|23166.69|23046.69|23166.17|23046.17|23167.72|23047.72|23166.09|23046.09|9
1634383440000|2021-10-16 11:24:00|23166.15|23046.15|23165.03|23045.03|23166.48|23046.48|23165.02|23045.02|9
1634383450000|2021-10-16 11:24:10|23164.49|23044.49|23163.63|23043.63|23164.77|23044.77|23163.63|23043.63|10
1634383460000|2021-10-16 11:24:20|23163.38|23043.38|23163.58|23043.58|23163.78|23043.78|23163.24|23043.24|10
1634383470000|2021-10-16 11:24:30|23162.26|23042.26|23157.95|23037.95|23162.26|23042.26|23157.27|23037.27|10
1634383480000|2021-10-16 11:24:40|23157.79|23037.79|23163.69|23043.69|23163.69|23043.69|23157.79|23037.79|10
1634383490000|2021-10-16 11:24:50|23164.04|23044.04|23166.69|23046.69|23166.84|23046.84|23163.34|23043.34|10
1634383500000|2021-10-16 11:25:00|23166.71|23046.71|23170.36|23050.36|23170.36|23050.36|23166.71|23046.71|10
1634383510000|2021-10-16 11:25:10|23169.91|23049.91|23171.26|23051.26|23171.42|23051.42|23169.91|23049.91|10
1634383520000|2021-10-16 11:25:20|23171.29|23051.29|23170.79|23050.79|23171.29|23051.29|23170.52|23050.52|9
1634383530000|2021-10-16 11:25:30|23171.21|23051.21|23172.55|23052.55|23172.55|23052.55|23171.21|23051.21|10
1634383540000|2021-10-16 11:25:40|23172.26|23052.26|23172.41|23052.41|23173.21|23053.21|23171.39|23051.39|10
1634383550000|2021-10-16 11:25:50|23172.15|23052.15|23173.51|23053.51|23174.41|23054.41|23171.96|23051.96|10
1634383560000|2021-10-16 11:26:00|23173.9|23053.9|23169.29|23049.29|23174.62|23054.62|23169.29|23049.29|10
1634383570000|2021-10-16 11:26:10|23169.24|23049.24|23166.15|23046.15|23169.24|23049.24|23166.15|23046.15|10
1634383580000|2021-10-16 11:26:20|23166.05|23046.05|23167.99|23047.99|23168.63|23048.63|23166.05|23046.05|10
1634383590000|2021-10-16 11:26:30|23167.92|23047.92|23167.8|23047.8|23168.14|23048.14|23167.37|23047.37|8
1634383600000|2021-10-16 11:26:40|23167.74|23047.74|23166.12|23046.12|23167.83|23047.83|23165.97|23045.97|9
1634383610000|2021-10-16 11:26:50|23165.62|23045.62|23164.57|23044.57|23166.1|23046.1|23164.57|23044.57|10
1634383620000|2021-10-16 11:27:00|23164.76|23044.76|23164.99|23044.99|23165.24|23045.24|23164.29|23044.29|10
1634383630000|2021-10-16 11:27:10|23164.7|23044.7|23164.68|23044.68|23165.21|23045.21|23164.52|23044.52|10
1634383640000|2021-10-16 11:27:20|23164.3|23044.3|23164.62|23044.62|23164.71|23044.71|23164.3|23044.3|10
1634383650000|2021-10-16 11:27:30|23164.72|23044.72|23164.05|23044.05|23164.72|23044.72|23164.05|23044.05|10
1634383660000|2021-10-16 11:27:40|23163.77|23043.77|23163.39|23043.39|23164.26|23044.26|23163.14|23043.14|10
1634383670000|2021-10-16 11:27:50|23163.14|23043.14|23163.77|23043.77|23163.77|23043.77|23162.67|23042.67|8
1634383680000|2021-10-16 11:28:00|23163.48|23043.48|23161.26|23041.26|23163.48|23043.48|23161.26|23041.26|10
1634383690000|2021-10-16 11:28:10|23161.38|23041.38|23158.77|23038.77|23161.38|23041.38|23158.77|23038.77|10
1634383700000|2021-10-16 11:28:20|23159.94|23039.94|23160.39|23040.39|23160.52|23040.52|23159.86|23039.86|9
1634383710000|2021-10-16 11:28:30|23160.38|23040.38|23160.89|23040.89|23161.05|23041.05|23160.17|23040.17|10
1634383720000|2021-10-16 11:28:40|23161.06|23041.06|23160.96|23040.96|23161.12|23041.12|23160.84|23040.84|10
1634383730000|2021-10-16 11:28:50|23160.73|23040.73|23158.74|23038.74|23160.73|23040.73|23158.25|23038.25|9
1634383740000|2021-10-16 11:29:00|23158.59|23038.59|23158.64|23038.64|23159.25|23039.25|23158.57|23038.57|8
1634383750000|2021-10-16 11:29:10|23159.8|23039.8|23161.03|23041.03|23161.22|23041.22|23159.8|23039.8|8
1634383760000|2021-10-16 11:29:20|23159.81|23039.81|23159.1|23039.1|23159.81|23039.81|23159.1|23039.1|10
1634383770000|2021-10-16 11:29:30|23159.05|23039.05|23158.43|23038.43|23159.15|23039.15|23157.04|23037.04|10
1634383780000|2021-10-16 11:29:40|23158.52|23038.52|23157.83|23037.83|23158.53|23038.53|23157.68|23037.68|9
1634383790000|2021-10-16 11:29:50|23158.22|23038.22|23157.82|23037.82|23158.22|23038.22|23157.29|23037.29|10
1634383800000|2021-10-16 11:30:00|23157.78|23037.78|23156.79|23036.79|23157.84|23037.84|23156.79|23036.79|10
1634383810000|2021-10-16 11:30:10|23156.68|23036.68|23156.28|23036.28|23156.68|23036.68|23154.28|23034.28|10
1634383820000|2021-10-16 11:30:20|23156.37|23036.37|23157.55|23037.55|23158.02|23038.02|23155.99|23035.99|10
1634383830000|2021-10-16 11:30:30|23158.2|23038.2|23159.34|23039.34|23160.42|23040.42|23157.63|23037.63|10
1634383840000|2021-10-16 11:30:40|23159.43|23039.43|23159.03|23039.03|23159.68|23039.68|23158.99|23038.99|10
1634383850000|2021-10-16 11:30:50|23159.9|23039.9|23163.28|23043.28|23164.7|23044.7|23159.9|23039.9|10
1634383860000|2021-10-16 11:31:00|23163.39|23043.39|23165.23|23045.23|23165.23|23045.23|23163.06|23043.06|10
1634383870000|2021-10-16 11:31:10|23164.86|23044.86|23166.31|23046.31|23166.62|23046.62|23164.86|23044.86|10
1634383880000|2021-10-16 11:31:20|23166.4|23046.4|23167.6|23047.6|23167.95|23047.95|23166.4|23046.4|10
1634383890000|2021-10-16 11:31:30|23167.53|23047.53|23167.52|23047.52|23167.66|23047.66|23167.12|23047.12|9
1634383900000|2021-10-16 11:31:40|23167.7|23047.7|23170.19|23050.19|23170.26|23050.26|23167.53|23047.53|9
1634383910000|2021-10-16 11:31:50|23170.76|23050.76|23171.71|23051.71|23172.67|23052.67|23170.76|23050.76|10
1634383920000|2021-10-16 11:32:00|23171.56|23051.56|23173.61|23053.61|23174.46|23054.46|23171.45|23051.45|10
1634383930000|2021-10-16 11:32:10|23173.34|23053.34|23172.19|23052.19|23173.73|23053.73|23172.19|23052.19|10
1634383940000|2021-10-16 11:32:20|23172.27|23052.27|23174.82|23054.82|23174.82|23054.82|23172.27|23052.27|10
1634383950000|2021-10-16 11:32:30|23175.14|23055.14|23175.46|23055.46|23175.93|23055.93|23174.48|23054.48|10
1634383960000|2021-10-16 11:32:40|23174.99|23054.99|23172.18|23052.18|23174.99|23054.99|23172.06|23052.06|10
1634383970000|2021-10-16 11:32:50|23171.72|23051.72|23172.51|23052.51|23173.11|23053.11|23171.72|23051.72|9
1634383980000|2021-10-16 11:33:00|23172.34|23052.34|23172.32|23052.32|23172.55|23052.55|23171.72|23051.72|10
1634383990000|2021-10-16 11:33:10|23172.2|23052.2|23172.13|23052.13|23173.19|23053.19|23171.88|23051.88|10
1634384000000|2021-10-16 11:33:20|23171.71|23051.71|23172.7|23052.7|23172.76|23052.76|23171.35|23051.35|9
1634384010000|2021-10-16 11:33:30|23172.6|23052.6|23171.18|23051.18|23172.81|23052.81|23170.78|23050.78|10
1634384020000|2021-10-16 11:33:40|23170.93|23050.93|23170.23|23050.23|23171.4|23051.4|23170.23|23050.23|10
1634384030000|2021-10-16 11:33:50|23170.07|23050.07|23172.3|23052.3|23172.86|23052.86|23170.07|23050.07|10
1634384040000|2021-10-16 11:34:00|23171.88|23051.88|23169.23|23049.23|23171.88|23051.88|23169.23|23049.23|10
1634384050000|2021-10-16 11:34:10|23169.14|23049.14|23169.9|23049.9|23170.56|23050.56|23169.14|23049.14|10
1634384060000|2021-10-16 11:34:20|23170.1|23050.1|23171.68|23051.68|23171.68|23051.68|23170.1|23050.1|10
1634384070000|2021-10-16 11:34:30|23171.59|23051.59|23182.54|23062.54|23182.54|23062.54|23171.42|23051.42|10
1634384080000|2021-10-16 11:34:40|23181.96|23061.96|23182.81|23062.81|23183.38|23063.38|23180.02|23060.02|10
1634384090000|2021-10-16 11:34:50|23182.72|23062.72|23183.72|23063.72|23183.72|23063.72|23181.76|23061.76|10
1634384100000|2021-10-16 11:35:00|23184.45|23064.45|23187.25|23067.25|23187.25|23067.25|23184.45|23064.45|10
1634384110000|2021-10-16 11:35:10|23187.78|23067.78|23191.11|23071.11|23191.11|23071.11|23187.78|23067.78|10
1634384120000|2021-10-16 11:35:20|23190.58|23070.58|23189.29|23069.29|23191.35|23071.35|23189.29|23069.29|10
1634384130000|2021-10-16 11:35:30|23189.31|23069.31|23193.22|23073.22|23194.07|23074.07|23189.31|23069.31|10
1634384140000|2021-10-16 11:35:40|23193.06|23073.06|23192.26|23072.26|23193.65|23073.65|23192.09|23072.09|8
1634384150000|2021-10-16 11:35:50|23192.27|23072.27|23193.87|23073.87|23194.95|23074.95|23192.27|23072.27|10
1634384160000|2021-10-16 11:36:00|23194.34|23074.34|23196.92|23076.92|23196.92|23076.92|23193.67|23073.67|10
1634384170000|2021-10-16 11:36:10|23196.9|23076.9|23194.62|23074.62|23196.9|23076.9|23194.37|23074.37|10
1634384180000|2021-10-16 11:36:20|23194.3|23074.3|23190.88|23070.88|23195.46|23075.46|23190.88|23070.88|10
1634384190000|2021-10-16 11:36:30|23190.76|23070.76|23188.07|23068.07|23190.76|23070.76|23187.71|23067.71|10
1634384200000|2021-10-16 11:36:40|23187.34|23067.34|23187.69|23067.69|23187.73|23067.73|23187|23067|10
1634384210000|2021-10-16 11:36:50|23187.35|23067.35|23186.01|23066.01|23187.55|23067.55|23185.91|23065.91|10
1634384220000|2021-10-16 11:37:00|23186.06|23066.06|23186.28|23066.28|23187.19|23067.19|23185.23|23065.23|10
1634384230000|2021-10-16 11:37:10|23186.02|23066.02|23187.05|23067.05|23187.78|23067.78|23186.02|23066.02|10
1634384240000|2021-10-16 11:37:20|23186.25|23066.25|23187.35|23067.35|23187.35|23067.35|23185.5|23065.5|10
1634384250000|2021-10-16 11:37:30|23187.14|23067.14|23185.39|23065.39|23187.14|23067.14|23185.39|23065.39|9
1634384260000|2021-10-16 11:37:40|23184.92|23064.92|23184.11|23064.11|23185.41|23065.41|23183.94|23063.94|10
1634384270000|2021-10-16 11:37:50|23184.25|23064.25|23185.81|23065.81|23185.81|23065.81|23182.9|23062.9|10
1634384280000|2021-10-16 11:38:00|23185.16|23065.16|23184.77|23064.77|23187.1|23067.1|23184.77|23064.77|10
1634384290000|2021-10-16 11:38:10|23185.02|23065.02|23182.48|23062.48|23185.02|23065.02|23182.25|23062.25|10
1634384300000|2021-10-16 11:38:20|23182.68|23062.68|23182.45|23062.45|23185.19|23065.19|23182.45|23062.45|10
1634384310000|2021-10-16 11:38:30|23182.39|23062.39|23181.33|23061.33|23182.89|23062.89|23180.85|23060.85|10
1634384320000|2021-10-16 11:38:40|23181.97|23061.97|23180.01|23060.01|23181.99|23061.99|23180.01|23060.01|9
1634384330000|2021-10-16 11:38:50|23179.84|23059.84|23175.48|23055.48|23179.84|23059.84|23173.91|23053.91|10
1634384340000|2021-10-16 11:39:00|23174.03|23054.03|23174.34|23054.34|23174.78|23054.78|23173.65|23053.65|9
1634384350000|2021-10-16 11:39:10|23174.36|23054.36|23171.55|23051.55|23174.57|23054.57|23171.55|23051.55|10
1634384360000|2021-10-16 11:39:20|23171.18|23051.18|23168.36|23048.36|23171.37|23051.37|23167.95|23047.95|10
1634384370000|2021-10-16 11:39:30|23168.53|23048.53|23169.12|23049.12|23170.85|23050.85|23168.53|23048.53|10
1634384380000|2021-10-16 11:39:40|23169.3|23049.3|23170.61|23050.61|23170.61|23050.61|23168.23|23048.23|10
1634384390000|2021-10-16 11:39:50|23171.05|23051.05|23168.1|23048.1|23171.05|23051.05|23168.1|23048.1|10
1634384400000|2021-10-16 11:40:00|23168.25|23048.25|23167.55|23047.55|23168.25|23048.25|23167.03|23047.03|9
1634384410000|2021-10-16 11:40:10|23170.47|23050.47|23174.15|23054.15|23174.15|23054.15|23170.47|23050.47|10
1634384420000|2021-10-16 11:40:20|23175.83|23055.83|23173.61|23053.61|23176.59|23056.59|23173.47|23053.47|9
1634384430000|2021-10-16 11:40:30|23173.63|23053.63|23175.07|23055.07|23175.35|23055.35|23173.5|23053.5|10
1634384440000|2021-10-16 11:40:40|23173.85|23053.85|23175.63|23055.63|23175.63|23055.63|23173.82|23053.82|10
1634384450000|2021-10-16 11:40:50|23175.53|23055.53|23174.69|23054.69|23175.53|23055.53|23173.97|23053.97|10
1634384460000|2021-10-16 11:41:00|23174.51|23054.51|23175.85|23055.85|23175.85|23055.85|23174.51|23054.51|9
1634384470000|2021-10-16 11:41:10|23175.9|23055.9|23179.22|23059.22|23179.22|23059.22|23175.9|23055.9|10
1634384480000|2021-10-16 11:41:20|23179.23|23059.23|23179.06|23059.06|23180.5|23060.5|23178.73|23058.73|10
1634384490000|2021-10-16 11:41:30|23179.48|23059.48|23182.26|23062.26|23182.26|23062.26|23179.3|23059.3|10
1634384500000|2021-10-16 11:41:40|23182.65|23062.65|23181.81|23061.81|23183.68|23063.68|23181.81|23061.81|10
1634384510000|2021-10-16 11:41:50|23181.04|23061.04|23182.76|23062.76|23184.18|23064.18|23181.04|23061.04|10
1634384520000|2021-10-16 11:42:00|23182.59|23062.59|23181.81|23061.81|23182.59|23062.59|23181.39|23061.39|10
1634384530000|2021-10-16 11:42:10|23182.46|23062.46|23182.3|23062.3|23182.46|23062.46|23181.55|23061.55|9
1634384540000|2021-10-16 11:42:20|23181.85|23061.85|23183.71|23063.71|23183.71|23063.71|23181.85|23061.85|10
1634384550000|2021-10-16 11:42:30|23183.76|23063.76|23190.02|23070.02|23190.02|23070.02|23183.75|23063.75|9
1634384560000|2021-10-16 11:42:40|23190.11|23070.11|23190.65|23070.65|23190.65|23070.65|23189.7|23069.7|10
1634384570000|2021-10-16 11:42:50|23190.3|23070.3|23190.44|23070.44|23190.44|23070.44|23189.66|23069.66|9
1634384580000|2021-10-16 11:43:00|23190.64|23070.64|23189.7|23069.7|23190.64|23070.64|23189.53|23069.53|8
1634384590000|2021-10-16 11:43:10|23189.63|23069.63|23186.05|23066.05|23189.63|23069.63|23186.05|23066.05|9
1634384600000|2021-10-16 11:43:20|23185.34|23065.34|23183.06|23063.06|23185.34|23065.34|23181.83|23061.83|9
1634384610000|2021-10-16 11:43:30|23183.05|23063.05|23182.17|23062.17|23184.19|23064.19|23182.17|23062.17|10
1634384620000|2021-10-16 11:43:40|23182.05|23062.05|23183.36|23063.36|23184.69|23064.69|23182.05|23062.05|10
1634384630000|2021-10-16 11:43:50|23183.34|23063.34|23184.36|23064.36|23184.77|23064.77|23182.93|23062.93|10
1634384640000|2021-10-16 11:44:00|23184.77|23064.77|23183.21|23063.21|23184.78|23064.78|23183.21|23063.21|10
1634384650000|2021-10-16 11:44:10|23182.34|23062.34|23181.78|23061.78|23184.56|23064.56|23181.78|23061.78|10
1634384660000|2021-10-16 11:44:20|23181.66|23061.66|23183.75|23063.75|23183.75|23063.75|23181.66|23061.66|10
1634384670000|2021-10-16 11:44:30|23183.89|23063.89|23184.76|23064.76|23184.76|23064.76|23183.71|23063.71|10
1634384680000|2021-10-16 11:44:40|23185.12|23065.12|23188.75|23068.75|23188.75|23068.75|23185.12|23065.12|10
1634384690000|2021-10-16 11:44:50|23189.15|23069.15|23191.63|23071.63|23191.63|23071.63|23189.15|23069.15|10
1634384700000|2021-10-16 11:45:00|23191.97|23071.97|23193.12|23073.12|23193.12|23073.12|23191.97|23071.97|10
1634384710000|2021-10-16 11:45:10|23192.84|23072.84|23195.47|23075.47|23195.67|23075.67|23192.84|23072.84|10
1634384720000|2021-10-16 11:45:20|23195.59|23075.59|23197.9|23077.9|23197.92|23077.92|23195.59|23075.59|9
1634384730000|2021-10-16 11:45:30|23197.67|23077.67|23199.08|23079.08|23199.97|23079.97|23197.49|23077.49|10
1634384740000|2021-10-16 11:45:40|23199.27|23079.27|23200.78|23080.78|23200.78|23080.78|23198.92|23078.92|9
1634384750000|2021-10-16 11:45:50|23200.43|23080.43|23200.3|23080.3|23201.59|23081.59|23200.3|23080.3|9
1634384760000|2021-10-16 11:46:00|23199.86|23079.86|23200.05|23080.05|23200.25|23080.25|23199.86|23079.86|8
1634384770000|2021-10-16 11:46:10|23200.15|23080.15|23198.76|23078.76|23200.15|23080.15|23198.58|23078.58|9
1634384780000|2021-10-16 11:46:20|23198.88|23078.88|23200.31|23080.31|23200.31|23080.31|23198.56|23078.56|10
1634384790000|2021-10-16 11:46:30|23199.95|23079.95|23200.62|23080.62|23200.98|23080.98|23199.95|23079.95|9
1634384800000|2021-10-16 11:46:40|23200.78|23080.78|23199.19|23079.19|23200.83|23080.83|23199.19|23079.19|9
1634384810000|2021-10-16 11:46:50|23199.55|23079.55|23201.31|23081.31|23201.39|23081.39|23199.55|23079.55|10
1634384820000|2021-10-16 11:47:00|23201.34|23081.34|23201.11|23081.11|23202.2|23082.2|23200.34|23080.34|10
1634384830000|2021-10-16 11:47:10|23201.36|23081.36|23199.62|23079.62|23201.36|23081.36|23199.62|23079.62|10
1634384840000|2021-10-16 11:47:20|23199.53|23079.53|23192.29|23072.29|23199.53|23079.53|23192.29|23072.29|10
1634384850000|2021-10-16 11:47:30|23192.59|23072.59|23190.8|23070.8|23192.59|23072.59|23190.8|23070.8|9
1634384860000|2021-10-16 11:47:40|23190.78|23070.78|23190.65|23070.65|23190.78|23070.78|23190.42|23070.42|9
1634384870000|2021-10-16 11:47:50|23191.64|23071.64|23190.44|23070.44|23192.16|23072.16|23190.37|23070.37|10
1634384880000|2021-10-16 11:48:00|23190.28|23070.28|23190.67|23070.67|23191.36|23071.36|23190.28|23070.28|10
1634384890000|2021-10-16 11:48:10|23192.26|23072.26|23194.82|23074.82|23194.83|23074.83|23192.26|23072.26|10
1634384900000|2021-10-16 11:48:20|23194.87|23074.87|23195.04|23075.04|23195.18|23075.18|23194.75|23074.75|9
1634384910000|2021-10-16 11:48:30|23195.14|23075.14|23194.63|23074.63|23195.38|23075.38|23194.63|23074.63|10
1634384920000|2021-10-16 11:48:40|23195.24|23075.24|23195.12|23075.12|23196.32|23076.32|23194.15|23074.15|10
1634384930000|2021-10-16 11:48:50|23194.92|23074.92|23195.15|23075.15|23196.04|23076.04|23194.8|23074.8|10
1634384940000|2021-10-16 11:49:00|23195.31|23075.31|23196.77|23076.77|23197.57|23077.57|23195.31|23075.31|10
1634384950000|2021-10-16 11:49:10|23196.73|23076.73|23197.97|23077.97|23198.04|23078.04|23196.71|23076.71|10
1634384960000|2021-10-16 11:49:20|23198.33|23078.33|23194.96|23074.96|23198.33|23078.33|23194.67|23074.67|10
1634384970000|2021-10-16 11:49:30|23194.98|23074.98|23195.36|23075.36|23196.57|23076.57|23194.98|23074.98|10
1634384980000|2021-10-16 11:49:40|23195.4|23075.4|23197.45|23077.45|23197.45|23077.45|23194.11|23074.11|9
1634384990000|2021-10-16 11:49:50|23199.5|23079.5|23202.64|23082.64|23204.5|23084.5|23199.5|23079.5|10
1634385000000|2021-10-16 11:50:00|23201.87|23081.87|23201.08|23081.08|23203.52|23083.52|23200.24|23080.24|10
1634385010000|2021-10-16 11:50:10|23199.1|23079.1|23201.51|23081.51|23201.74|23081.74|23198.18|23078.18|10
1634385020000|2021-10-16 11:50:20|23202.27|23082.27|23204.28|23084.28|23205.02|23085.02|23202.27|23082.27|10
1634385030000|2021-10-16 11:50:30|23204.39|23084.39|23208.99|23088.99|23209.18|23089.18|23204.28|23084.28|10
1634385040000|2021-10-16 11:50:40|23209.82|23089.82|23210.1|23090.1|23210.1|23090.1|23208.89|23088.89|10
1634385050000|2021-10-16 11:50:50|23209.94|23089.94|23212.6|23092.6|23212.68|23092.68|23209.83|23089.83|9
1634385060000|2021-10-16 11:51:00|23212.73|23092.73|23212.21|23092.21|23212.73|23092.73|23211.58|23091.58|9
1634385070000|2021-10-16 11:51:10|23212.33|23092.33|23212.67|23092.67|23213.23|23093.23|23211.62|23091.62|9
1634385080000|2021-10-16 11:51:20|23212.76|23092.76|23213.83|23093.83|23214.58|23094.58|23212.76|23092.76|10
1634385090000|2021-10-16 11:51:30|23213.44|23093.44|23213.65|23093.65|23213.78|23093.78|23212.42|23092.42|10
1634385100000|2021-10-16 11:51:40|23213.22|23093.22|23213.56|23093.56|23213.56|23093.56|23211.6|23091.6|9
1634385110000|2021-10-16 11:51:50|23213.16|23093.16|23213.33|23093.33|23214.32|23094.32|23212.65|23092.65|8
1634385120000|2021-10-16 11:52:00|23212.82|23092.82|23211.83|23091.83|23212.82|23092.82|23210.61|23090.61|10
1634385130000|2021-10-16 11:52:10|23211.66|23091.66|23209.42|23089.42|23211.66|23091.66|23209.42|23089.42|10
1634385140000|2021-10-16 11:52:20|23209.92|23089.92|23210.8|23090.8|23210.86|23090.86|23209.06|23089.06|10
1634385150000|2021-10-16 11:52:30|23210.41|23090.41|23209.69|23089.69|23210.47|23090.47|23209.39|23089.39|10
1634385160000|2021-10-16 11:52:40|23210.15|23090.15|23210.31|23090.31|23210.45|23090.45|23209.87|23089.87|9
1634385170000|2021-10-16 11:52:50|23210.25|23090.25|23210.03|23090.03|23210.27|23090.27|23209.57|23089.57|9
1634385180000|2021-10-16 11:53:00|23210.38|23090.38|23210.25|23090.25|23210.56|23090.56|23210.15|23090.15|10
1634385190000|2021-10-16 11:53:10|23210.32|23090.32|23209.57|23089.57|23210.68|23090.68|23209.57|23089.57|9
1634385200000|2021-10-16 11:53:20|23209.81|23089.81|23209.91|23089.91|23210.49|23090.49|23209.81|23089.81|8
1634385210000|2021-10-16 11:53:30|23209.85|23089.85|23211.52|23091.52|23211.52|23091.52|23209.85|23089.85|10
1634385220000|2021-10-16 11:53:40|23212|23092|23214.46|23094.46|23214.46|23094.46|23211.39|23091.39|10
1634385230000|2021-10-16 11:53:50|23215.07|23095.07|23219.86|23099.86|23219.98|23099.98|23215.07|23095.07|10
1634385240000|2021-10-16 11:54:00|23220|23100|23220.13|23100.13|23220.31|23100.31|23219.77|23099.77|10
1634385250000|2021-10-16 11:54:10|23220.28|23100.28|23221.16|23101.16|23221.69|23101.69|23220.28|23100.28|10
1634385260000|2021-10-16 11:54:20|23221.29|23101.29|23223.71|23103.71|23223.73|23103.73|23221.29|23101.29|10
1634385270000|2021-10-16 11:54:30|23222.83|23102.83|23226.49|23106.49|23226.49|23106.49|23222.67|23102.67|10
1634385280000|2021-10-16 11:54:40|23227.2|23107.2|23229.77|23109.77|23229.77|23109.77|23227.18|23107.18|10
1634385290000|2021-10-16 11:54:50|23230.02|23110.02|23233.44|23113.44|23233.69|23113.69|23229.05|23109.05|10
1634385300000|2021-10-16 11:55:00|23236.18|23116.18|23241.23|23121.23|23241.23|23121.23|23236.18|23116.18|10
1634385310000|2021-10-16 11:55:10|23240.12|23120.12|23245.47|23125.47|23245.47|23125.47|23240.12|23120.12|10
1634385320000|2021-10-16 11:55:20|23245.36|23125.36|23239.96|23119.96|23245.36|23125.36|23239.96|23119.96|10
1634385330000|2021-10-16 11:55:30|23238.7|23118.7|23237.64|23117.64|23238.7|23118.7|23236.14|23116.14|10
1634385340000|2021-10-16 11:55:40|23238.18|23118.18|23237.11|23117.11|23239.59|23119.59|23237.11|23117.11|9
1634385350000|2021-10-16 11:55:50|23237.53|23117.53|23234.5|23114.5|23237.53|23117.53|23233.16|23113.16|10
1634385360000|2021-10-16 11:56:00|23235|23115|23254.59|23134.59|23254.59|23134.59|23235|23115|10
1634385370000|2021-10-16 11:56:10|23251.18|23131.18|23251.87|23131.87|23254.22|23134.22|23248.92|23128.92|9
1634385380000|2021-10-16 11:56:20|23252.11|23132.11|23252.31|23132.31|23254.64|23134.64|23250.96|23130.96|10
1634385390000|2021-10-16 11:56:30|23252.15|23132.15|23253.67|23133.67|23254.46|23134.46|23251.53|23131.53|10
1634385400000|2021-10-16 11:56:40|23252.88|23132.88|23251.33|23131.33|23253.24|23133.24|23251.33|23131.33|10
1634385410000|2021-10-16 11:56:50|23250.58|23130.58|23246.94|23126.94|23251.51|23131.51|23246.72|23126.72|10
1634385420000|2021-10-16 11:57:00|23246.77|23126.77|23245.83|23125.83|23248.65|23128.65|23245.83|23125.83|10
1634385430000|2021-10-16 11:57:10|23246.2|23126.2|23239.86|23119.86|23246.2|23126.2|23239.86|23119.86|10
1634385440000|2021-10-16 11:57:20|23239.33|23119.33|23239.73|23119.73|23239.73|23119.73|23238.31|23118.31|10
1634385450000|2021-10-16 11:57:30|23241.3|23121.3|23243.8|23123.8|23243.86|23123.86|23241.3|23121.3|10
1634385460000|2021-10-16 11:57:40|23244.09|23124.09|23251.4|23131.4|23251.4|23131.4|23244.09|23124.09|10
1634385470000|2021-10-16 11:57:50|23251.12|23131.12|23254.11|23134.11|23254.11|23134.11|23251.12|23131.12|10
1634385480000|2021-10-16 11:58:00|23253.85|23133.85|23253.88|23133.88|23254.34|23134.34|23253.63|23133.63|9
1634385490000|2021-10-16 11:58:10|23254.44|23134.44|23255.06|23135.06|23255.06|23135.06|23254.26|23134.26|9
1634385500000|2021-10-16 11:58:20|23254.69|23134.69|23251.23|23131.23|23256.77|23136.77|23251.23|23131.23|10
1634385510000|2021-10-16 11:58:30|23253.25|23133.25|23245.89|23125.89|23253.25|23133.25|23245.62|23125.62|10
1634385520000|2021-10-16 11:58:40|23245.13|23125.13|23250.96|23130.96|23250.96|23130.96|23244.51|23124.51|10
1634385530000|2021-10-16 11:58:50|23252.21|23132.21|23261.87|23141.87|23261.87|23141.87|23252.21|23132.21|10
1634385540000|2021-10-16 11:59:00|23264.74|23144.74|23262.4|23142.4|23264.74|23144.74|23260.91|23140.91|10
1634385550000|2021-10-16 11:59:10|23263.89|23143.89|23268.61|23148.61|23268.61|23148.61|23262.91|23142.91|10
1634385560000|2021-10-16 11:59:20|23267.78|23147.78|23269.85|23149.85|23269.85|23149.85|23267.58|23147.58|9
1634385570000|2021-10-16 11:59:30|23270.48|23150.48|23272.12|23152.12|23274.94|23154.94|23268.41|23148.41|10
1634385580000|2021-10-16 11:59:40|23269.62|23149.62|23262.93|23142.93|23269.62|23149.62|23262.93|23142.93|10
1634385590000|2021-10-16 11:59:50|23262.27|23142.27|23252.04|23132.04|23262.27|23142.27|23251.96|23131.96|10
1634385600000|2021-10-16 12:00:00|23251.92|23131.92|23250.08|23130.08|23251.92|23131.92|23245.93|23125.93|10
1634385610000|2021-10-16 12:00:10|23249.9|23129.9|23248.2|23128.2|23251.89|23131.89|23247.11|23127.11|10
1634385620000|2021-10-16 12:00:20|23248.81|23128.81|23240.5|23120.5|23248.81|23128.81|23240.5|23120.5|10
1634385630000|2021-10-16 12:00:30|23238.78|23118.78|23237.89|23117.89|23238.78|23118.78|23236.81|23116.81|10
1634385640000|2021-10-16 12:00:40|23239.35|23119.35|23230.45|23110.45|23239.35|23119.35|23230.11|23110.11|10
1634385650000|2021-10-16 12:00:50|23229.5|23109.5|23222.99|23102.99|23229.5|23109.5|23222.99|23102.99|10
1634385660000|2021-10-16 12:01:00|23221.23|23101.23|23220.11|23100.11|23221.23|23101.23|23217.45|23097.45|10
1634385670000|2021-10-16 12:01:10|23220.76|23100.76|23231.2|23111.2|23231.2|23111.2|23220.76|23100.76|10
1634385680000|2021-10-16 12:01:20|23231.22|23111.22|23237.99|23117.99|23237.99|23117.99|23231.22|23111.22|10
1634385690000|2021-10-16 12:01:30|23238.1|23118.1|23243.58|23123.58|23243.58|23123.58|23238.1|23118.1|10
1634385700000|2021-10-16 12:01:40|23245.73|23125.73|23242.64|23122.64|23245.73|23125.73|23242.64|23122.64|10
1634385710000|2021-10-16 12:01:50|23243.46|23123.46|23248.66|23128.66|23249.24|23129.24|23243.46|23123.46|10
1634385720000|2021-10-16 12:02:00|23248.83|23128.83|23248.57|23128.57|23249.48|23129.48|23248.3|23128.3|10
1634385730000|2021-10-16 12:02:10|23248.77|23128.77|23246.26|23126.26|23248.77|23128.77|23245.9|23125.9|9
1634385740000|2021-10-16 12:02:20|23246.39|23126.39|23247.49|23127.49|23247.49|23127.49|23245.63|23125.63|10
1634385750000|2021-10-16 12:02:30|23246.86|23126.86|23244.18|23124.18|23247.04|23127.04|23243.35|23123.35|10
1634385760000|2021-10-16 12:02:40|23243.61|23123.61|23231.67|23111.67|23243.61|23123.61|23231.67|23111.67|10
1634385770000|2021-10-16 12:02:50|23233.01|23113.01|23234.81|23114.81|23237.01|23117.01|23233.01|23113.01|10
1634385780000|2021-10-16 12:03:00|23234.57|23114.57|23231.73|23111.73|23234.57|23114.57|23231.19|23111.19|9
1634385790000|2021-10-16 12:03:10|23232.39|23112.39|23237.6|23117.6|23237.6|23117.6|23232.39|23112.39|10
1634385800000|2021-10-16 12:03:20|23237.5|23117.5|23234.4|23114.4|23237.95|23117.95|23234.4|23114.4|10
1634385810000|2021-10-16 12:03:30|23233.09|23113.09|23230.85|23110.85|23233.09|23113.09|23230.66|23110.66|10
1634385820000|2021-10-16 12:03:40|23230.94|23110.94|23231.23|23111.23|23231.26|23111.26|23230.3|23110.3|10
1634385830000|2021-10-16 12:03:50|23231.63|23111.63|23232.53|23112.53|23233.5|23113.5|23231.63|23111.63|10
1634385840000|2021-10-16 12:04:00|23232.44|23112.44|23229.67|23109.67|23232.44|23112.44|23229.67|23109.67|10
1634385850000|2021-10-16 12:04:10|23229.45|23109.45|23227.55|23107.55|23230.28|23110.28|23227.55|23107.55|10
1634385860000|2021-10-16 12:04:20|23227.72|23107.72|23221.41|23101.41|23228.47|23108.47|23221.41|23101.41|9
1634385870000|2021-10-16 12:04:30|23221.12|23101.12|23223.77|23103.77|23223.77|23103.77|23220.9|23100.9|10
1634385880000|2021-10-16 12:04:40|23223.65|23103.65|23218.75|23098.75|23223.65|23103.65|23218.75|23098.75|10
1634385890000|2021-10-16 12:04:50|23219.11|23099.11|23212.7|23092.7|23219.11|23099.11|23212.6|23092.6|10
1634385900000|2021-10-16 12:05:00|23212.43|23092.43|23208.03|23088.03|23212.43|23092.43|23207.94|23087.94|10
1634385910000|2021-10-16 12:05:10|23208.2|23088.2|23209.77|23089.77|23210.14|23090.14|23208.2|23088.2|10
1634385920000|2021-10-16 12:05:20|23209.95|23089.95|23209.31|23089.31|23210.78|23090.78|23209.2|23089.2|10
1634385930000|2021-10-16 12:05:30|23209.33|23089.33|23210.65|23090.65|23210.65|23090.65|23209.33|23089.33|10
1634385940000|2021-10-16 12:05:40|23210.81|23090.81|23208.97|23088.97|23211.5|23091.5|23208.97|23088.97|10
1634385950000|2021-10-16 12:05:50|23208.63|23088.63|23212.54|23092.54|23212.54|23092.54|23208.58|23088.58|10
1634385960000|2021-10-16 12:06:00|23212.85|23092.85|23218.25|23098.25|23218.3|23098.3|23212.85|23092.85|9
1634385970000|2021-10-16 12:06:10|23219.02|23099.02|23221.33|23101.33|23221.33|23101.33|23218.86|23098.86|9
1634385980000|2021-10-16 12:06:20|23221.65|23101.65|23221.49|23101.49|23222.88|23102.88|23221.29|23101.29|10
1634385990000|2021-10-16 12:06:30|23220.92|23100.92|23221.47|23101.47|23222.18|23102.18|23220.69|23100.69|10
1634386000000|2021-10-16 12:06:40|23221.16|23101.16|23218.85|23098.85|23221.68|23101.68|23218.85|23098.85|9
1634386010000|2021-10-16 12:06:50|23219.67|23099.67|23222.83|23102.83|23223.2|23103.2|23219.57|23099.57|10
1634386020000|2021-10-16 12:07:00|23221.84|23101.84|23220.77|23100.77|23221.84|23101.84|23220.46|23100.46|10
1634386030000|2021-10-16 12:07:10|23220.85|23100.85|23223.76|23103.76|23223.83|23103.83|23220.85|23100.85|10
1634386040000|2021-10-16 12:07:20|23223.32|23103.32|23222.2|23102.2|23223.6|23103.6|23222.2|23102.2|10
1634386050000|2021-10-16 12:07:30|23222.19|23102.19|23223.07|23103.07|23223.92|23103.92|23222.19|23102.19|10
1634386060000|2021-10-16 12:07:40|23222.13|23102.13|23222.85|23102.85|23223.02|23103.02|23222.11|23102.11|10
1634386070000|2021-10-16 12:07:50|23222.86|23102.86|23223.66|23103.66|23224.06|23104.06|23222.86|23102.86|10
1634386080000|2021-10-16 12:08:00|23223.45|23103.45|23221.62|23101.62|23223.45|23103.45|23221.62|23101.62|10
1634386090000|2021-10-16 12:08:10|23221.52|23101.52|23218.9|23098.9|23221.52|23101.52|23217.96|23097.96|10
1634386100000|2021-10-16 12:08:20|23217.5|23097.5|23215.41|23095.41|23217.51|23097.51|23215.41|23095.41|10
1634386110000|2021-10-16 12:08:30|23215.22|23095.22|23211.34|23091.34|23215.22|23095.22|23210.3|23090.3|10
1634386120000|2021-10-16 12:08:40|23211.07|23091.07|23210.91|23090.91|23211.43|23091.43|23210.55|23090.55|10
1634386130000|2021-10-16 12:08:50|23212.21|23092.21|23214.19|23094.19|23214.19|23094.19|23211.29|23091.29|10
1634386140000|2021-10-16 12:09:00|23213.38|23093.38|23210.36|23090.36|23214.54|23094.54|23210.36|23090.36|9
1634386150000|2021-10-16 12:09:10|23210.33|23090.33|23210.12|23090.12|23210.77|23090.77|23209.72|23089.72|9
1634386160000|2021-10-16 12:09:20|23209.96|23089.96|23210.34|23090.34|23212.05|23092.05|23209.96|23089.96|10
1634386170000|2021-10-16 12:09:30|23210.97|23090.97|23211.4|23091.4|23211.58|23091.58|23210.54|23090.54|10
1634386180000|2021-10-16 12:09:40|23211.58|23091.58|23210.92|23090.92|23211.65|23091.65|23209.91|23089.91|10
1634386190000|2021-10-16 12:09:50|23211.24|23091.24|23213.58|23093.58|23213.81|23093.81|23211.24|23091.24|9
1634386200000|2021-10-16 12:10:00|23213.69|23093.69|23214.17|23094.17|23215.68|23095.68|23213.69|23093.69|10
1634386210000|2021-10-16 12:10:10|23214.67|23094.67|23210.84|23090.84|23214.67|23094.67|23210.76|23090.76|10
1634386220000|2021-10-16 12:10:20|23209.93|23089.93|23204.44|23084.44|23211.2|23091.2|23204.44|23084.44|10
1634386230000|2021-10-16 12:10:30|23204.23|23084.23|23204.02|23084.02|23205.35|23085.35|23203.93|23083.93|10
1634386240000|2021-10-16 12:10:40|23203.93|23083.93|23200.55|23080.55|23203.93|23083.93|23200.55|23080.55|9
1634386250000|2021-10-16 12:10:50|23201.35|23081.35|23197.97|23077.97|23201.35|23081.35|23197.93|23077.93|10
1634386260000|2021-10-16 12:11:00|23198.05|23078.05|23195.33|23075.33|23198.34|23078.34|23195.33|23075.33|10
1634386270000|2021-10-16 12:11:10|23195.65|23075.65|23189.41|23069.41|23195.65|23075.65|23189.41|23069.41|10
1634386280000|2021-10-16 12:11:20|23188.99|23068.99|23188.82|23068.82|23189.67|23069.67|23188.18|23068.18|10
1634386290000|2021-10-16 12:11:30|23188.58|23068.58|23187.94|23067.94|23188.58|23068.58|23187.28|23067.28|9
1634386300000|2021-10-16 12:11:40|23188.24|23068.24|23185.77|23065.77|23188.24|23068.24|23185.77|23065.77|10
1634386310000|2021-10-16 12:11:50|23186.09|23066.09|23185.53|23065.53|23186.12|23066.12|23185.27|23065.27|9
1634386320000|2021-10-16 12:12:00|23185.81|23065.81|23186.2|23066.2|23186.63|23066.63|23185.32|23065.32|10
1634386330000|2021-10-16 12:12:10|23186.15|23066.15|23185.01|23065.01|23187.3|23067.3|23184.97|23064.97|10
1634386340000|2021-10-16 12:12:20|23185.09|23065.09|23185.09|23065.09|23185.66|23065.66|23185.02|23065.02|10
1634386350000|2021-10-16 12:12:30|23184.94|23064.94|23183.88|23063.88|23185.45|23065.45|23183.88|23063.88|9
1634386360000|2021-10-16 12:12:40|23184.01|23064.01|23191.48|23071.48|23191.48|23071.48|23183.85|23063.85|10
1634386370000|2021-10-16 12:12:50|23192.19|23072.19|23194.37|23074.37|23194.37|23074.37|23192.19|23072.19|9
1634386380000|2021-10-16 12:13:00|23195.81|23075.81|23199.58|23079.58|23199.58|23079.58|23195.81|23075.81|10
1634386390000|2021-10-16 12:13:10|23199.52|23079.52|23195.58|23075.58|23199.52|23079.52|23195.58|23075.58|10
1634386400000|2021-10-16 12:13:20|23195.7|23075.7|23194.94|23074.94|23195.7|23075.7|23194.94|23074.94|8
1634386410000|2021-10-16 12:13:30|23194.96|23074.96|23195.56|23075.56|23195.65|23075.65|23194.39|23074.39|10
1634386420000|2021-10-16 12:13:40|23195.82|23075.82|23196.71|23076.71|23196.71|23076.71|23195.82|23075.82|10
1634386430000|2021-10-16 12:13:50|23196.66|23076.66|23199.9|23079.9|23199.9|23079.9|23195.63|23075.63|10
1634386440000|2021-10-16 12:14:00|23199.83|23079.83|23198.41|23078.41|23200.14|23080.14|23198.06|23078.06|9
1634386450000|2021-10-16 12:14:10|23198.3|23078.3|23198.19|23078.19|23198.8|23078.8|23198.19|23078.19|9
1634386460000|2021-10-16 12:14:20|23198.37|23078.37|23198.88|23078.88|23198.88|23078.88|23197.25|23077.25|10
1634386470000|2021-10-16 12:14:30|23198.06|23078.06|23196.51|23076.51|23198.06|23078.06|23196.51|23076.51|9
1634386480000|2021-10-16 12:14:40|23196.14|23076.14|23197.89|23077.89|23198.3|23078.3|23196.14|23076.14|9
1634386490000|2021-10-16 12:14:50|23197.83|23077.83|23197.1|23077.1|23197.83|23077.83|23195.93|23075.93|9
1634386500000|2021-10-16 12:15:00|23196.73|23076.73|23197.73|23077.73|23198.45|23078.45|23196.73|23076.73|10
1634386510000|2021-10-16 12:15:10|23197.62|23077.62|23193.72|23073.72|23197.62|23077.62|23193.72|23073.72|10
1634386520000|2021-10-16 12:15:20|23193.85|23073.85|23194.78|23074.78|23194.89|23074.89|23193.85|23073.85|9
1634386530000|2021-10-16 12:15:30|23195.05|23075.05|23198.48|23078.48|23198.48|23078.48|23195.05|23075.05|10
1634386540000|2021-10-16 12:15:40|23199.06|23079.06|23204.22|23084.22|23204.22|23084.22|23199.06|23079.06|10
1634386550000|2021-10-16 12:15:50|23204.79|23084.79|23209.58|23089.58|23209.58|23089.58|23204.79|23084.79|10
1634386560000|2021-10-16 12:16:00|23210.86|23090.86|23211.55|23091.55|23213.27|23093.27|23210.83|23090.83|10
1634386570000|2021-10-16 12:16:10|23212.2|23092.2|23211.84|23091.84|23213|23093|23211.66|23091.66|10
1634386580000|2021-10-16 12:16:20|23214.94|23094.94|23218.83|23098.83|23218.83|23098.83|23214.94|23094.94|10
1634386590000|2021-10-16 12:16:30|23219.08|23099.08|23219.32|23099.32|23219.95|23099.95|23219.08|23099.08|9
1634386600000|2021-10-16 12:16:40|23219.03|23099.03|23220.45|23100.45|23221.02|23101.02|23219.03|23099.03|10
1634386610000|2021-10-16 12:16:50|23220.55|23100.55|23228.42|23108.42|23228.63|23108.63|23220.27|23100.27|10
1634386620000|2021-10-16 12:17:00|23228.85|23108.85|23232.31|23112.31|23232.97|23112.97|23228.85|23108.85|10
1634386630000|2021-10-16 12:17:10|23232.58|23112.58|23230.96|23110.96|23232.58|23112.58|23230.96|23110.96|10
1634386640000|2021-10-16 12:17:20|23231.4|23111.4|23236.61|23116.61|23236.61|23116.61|23230.52|23110.52|10
1634386650000|2021-10-16 12:17:30|23236.48|23116.48|23236.24|23116.24|23237.46|23117.46|23235.94|23115.94|10
1634386660000|2021-10-16 12:17:40|23236.92|23116.92|23235.24|23115.24|23237.04|23117.04|23235.24|23115.24|9
1634386670000|2021-10-16 12:17:50|23235.39|23115.39|23233.14|23113.14|23235.75|23115.75|23232.34|23112.34|10
1634386680000|2021-10-16 12:18:00|23230.24|23110.24|23232.62|23112.62|23232.64|23112.64|23230.24|23110.24|10
1634386690000|2021-10-16 12:18:10|23232.43|23112.43|23232.68|23112.68|23232.93|23112.93|23232.31|23112.31|10
1634386700000|2021-10-16 12:18:20|23231.71|23111.71|23231.57|23111.57|23232.18|23112.18|23231.57|23111.57|10
1634386710000|2021-10-16 12:18:30|23231.54|23111.54|23233.04|23113.04|23233.28|23113.28|23231.54|23111.54|10
1634386720000|2021-10-16 12:18:40|23234.25|23114.25|23233.81|23113.81|23234.83|23114.83|23233.41|23113.41|10
1634386730000|2021-10-16 12:18:50|23234|23114|23232.57|23112.57|23234.79|23114.79|23232.57|23112.57|10
1634386740000|2021-10-16 12:19:00|23232.25|23112.25|23231.28|23111.28|23232.7|23112.7|23231.28|23111.28|10
1634386750000|2021-10-16 12:19:10|23229.92|23109.92|23228.39|23108.39|23229.92|23109.92|23227.56|23107.56|9
1634386760000|2021-10-16 12:19:20|23227.34|23107.34|23224.97|23104.97|23227.45|23107.45|23224.97|23104.97|10
1634386770000|2021-10-16 12:19:30|23224.13|23104.13|23223.22|23103.22|23224.31|23104.31|23223.22|23103.22|10
1634386780000|2021-10-16 12:19:40|23223.58|23103.58|23225.6|23105.6|23225.6|23105.6|23221.69|23101.69|10
1634386790000|2021-10-16 12:19:50|23226.23|23106.23|23230.53|23110.53|23230.72|23110.72|23226.23|23106.23|10
1634386800000|2021-10-16 12:20:00|23230.62|23110.62|23230.99|23110.99|23232.24|23112.24|23230.62|23110.62|10
1634386810000|2021-10-16 12:20:10|23230.12|23110.12|23231.73|23111.73|23231.73|23111.73|23228.86|23108.86|10
1634386820000|2021-10-16 12:20:20|23232.01|23112.01|23236.94|23116.94|23237.39|23117.39|23232.01|23112.01|10
1634386830000|2021-10-16 12:20:30|23236.71|23116.71|23238.45|23118.45|23238.45|23118.45|23236.39|23116.39|10
1634386840000|2021-10-16 12:20:40|23238.83|23118.83|23239.11|23119.11|23240.25|23120.25|23238.83|23118.83|10
1634386850000|2021-10-16 12:20:50|23239.05|23119.05|23244.81|23124.81|23245.26|23125.26|23239.05|23119.05|10
1634386860000|2021-10-16 12:21:00|23244.34|23124.34|23242.63|23122.63|23244.34|23124.34|23242.49|23122.49|10
1634386870000|2021-10-16 12:21:10|23243.39|23123.39|23244.65|23124.65|23244.69|23124.69|23243.39|23123.39|10
1634386880000|2021-10-16 12:21:20|23244.43|23124.43|23245.61|23125.61|23245.88|23125.88|23244.43|23124.43|10
1634386890000|2021-10-16 12:21:30|23245.58|23125.58|23245.73|23125.73|23246.26|23126.26|23245.28|23125.28|10
1634386900000|2021-10-16 12:21:40|23246.64|23126.64|23244.99|23124.99|23246.64|23126.64|23244.63|23124.63|10
1634386910000|2021-10-16 12:21:50|23244.92|23124.92|23243.86|23123.86|23245.76|23125.76|23243.32|23123.32|10
1634386920000|2021-10-16 12:22:00|23243.8|23123.8|23244.31|23124.31|23245.07|23125.07|23243.51|23123.51|10
1634386930000|2021-10-16 12:22:10|23245.35|23125.35|23244.32|23124.32|23245.35|23125.35|23243.99|23123.99|10
1634386940000|2021-10-16 12:22:20|23244.86|23124.86|23244.58|23124.58|23245.24|23125.24|23244.16|23124.16|10
1634386950000|2021-10-16 12:22:30|23244.57|23124.57|23245.28|23125.28|23246.43|23126.43|23244.57|23124.57|10
1634386960000|2021-10-16 12:22:40|23245.62|23125.62|23243.11|23123.11|23246.2|23126.2|23243.11|23123.11|10
1634386970000|2021-10-16 12:22:50|23242.79|23122.79|23241.91|23121.91|23243.07|23123.07|23241.91|23121.91|10
1634386980000|2021-10-16 12:23:00|23241.86|23121.86|23243.46|23123.46|23244.24|23124.24|23241.86|23121.86|10
1634386990000|2021-10-16 12:23:10|23244.56|23124.56|23246.61|23126.61|23246.62|23126.62|23244.56|23124.56|10
1634387000000|2021-10-16 12:23:20|23246.7|23126.7|23248.78|23128.78|23250.01|23130.01|23246.68|23126.68|10
1634387010000|2021-10-16 12:23:30|23249.08|23129.08|23249.13|23129.13|23249.45|23129.45|23249.08|23129.08|10
1634387020000|2021-10-16 12:23:40|23249.09|23129.09|23249.52|23129.52|23249.82|23129.82|23248.57|23128.57|10
1634387030000|2021-10-16 12:23:50|23249.59|23129.59|23250.07|23130.07|23250.25|23130.25|23249.59|23129.59|9
1634387040000|2021-10-16 12:24:00|23250.1|23130.1|23250.15|23130.15|23250.17|23130.17|23249.47|23129.47|10
1634387050000|2021-10-16 12:24:10|23250.47|23130.47|23250.36|23130.36|23250.59|23130.59|23249.21|23129.21|10
1634387060000|2021-10-16 12:24:20|23250.67|23130.67|23252.62|23132.62|23252.91|23132.91|23250.64|23130.64|10
1634387070000|2021-10-16 12:24:30|23251.42|23131.42|23252.94|23132.94|23252.94|23132.94|23251.42|23131.42|10
1634387080000|2021-10-16 12:24:40|23253.15|23133.15|23250.9|23130.9|23253.23|23133.23|23250.9|23130.9|8
1634387090000|2021-10-16 12:24:50|23250.79|23130.79|23247.86|23127.86|23250.79|23130.79|23247.86|23127.86|10
1634387100000|2021-10-16 12:25:00|23247.81|23127.81|23248.23|23128.23|23248.46|23128.46|23247.73|23127.73|10
1634387110000|2021-10-16 12:25:10|23248.1|23128.1|23248.01|23128.01|23249.22|23129.22|23247.95|23127.95|10
1634387120000|2021-10-16 12:25:20|23247.89|23127.89|23247.71|23127.71|23248.89|23128.89|23247.71|23127.71|10
1634387130000|2021-10-16 12:25:30|23247.74|23127.74|23248.4|23128.4|23249.43|23129.43|23247.74|23127.74|10
1634387140000|2021-10-16 12:25:40|23248.52|23128.52|23249.75|23129.75|23249.75|23129.75|23248.51|23128.51|10
1634387150000|2021-10-16 12:25:50|23249.64|23129.64|23250.14|23130.14|23250.74|23130.74|23249.43|23129.43|9
1634387160000|2021-10-16 12:26:00|23250.31|23130.31|23251.47|23131.47|23251.47|23131.47|23249.59|23129.59|9
1634387170000|2021-10-16 12:26:10|23251.35|23131.35|23248.06|23128.06|23251.35|23131.35|23248.06|23128.06|10
1634387180000|2021-10-16 12:26:20|23248|23128|23243.66|23123.66|23248|23128|23243.66|23123.66|8
1634387190000|2021-10-16 12:26:30|23243.59|23123.59|23242.39|23122.39|23243.59|23123.59|23242.39|23122.39|9
1634387200000|2021-10-16 12:26:40|23242.65|23122.65|23239.55|23119.55|23242.65|23122.65|23239.55|23119.55|10
1634387210000|2021-10-16 12:26:50|23239.03|23119.03|23236.02|23116.02|23239.03|23119.03|23236.02|23116.02|10
1634387220000|2021-10-16 12:27:00|23235.89|23115.89|23234.79|23114.79|23237|23117|23234.79|23114.79|10
1634387230000|2021-10-16 12:27:10|23234.93|23114.93|23233.93|23113.93|23235.67|23115.67|23233.67|23113.67|10
1634387240000|2021-10-16 12:27:20|23234.09|23114.09|23230.21|23110.21|23234.09|23114.09|23230.21|23110.21|10
1634387250000|2021-10-16 12:27:30|23229.09|23109.09|23227.12|23107.12|23229.09|23109.09|23227.12|23107.12|10
1634387260000|2021-10-16 12:27:40|23226.35|23106.35|23222.46|23102.46|23226.35|23106.35|23222.46|23102.46|10
1634387270000|2021-10-16 12:27:50|23222.76|23102.76|23218.83|23098.83|23222.76|23102.76|23217.81|23097.81|9
1634387280000|2021-10-16 12:28:00|23217.63|23097.63|23211.83|23091.83|23217.63|23097.63|23210.71|23090.71|10
1634387290000|2021-10-16 12:28:10|23211.93|23091.93|23213.29|23093.29|23214.23|23094.23|23211.59|23091.59|10
1634387300000|2021-10-16 12:28:20|23213.43|23093.43|23212.54|23092.54|23214.22|23094.22|23212.54|23092.54|9
1634387310000|2021-10-16 12:28:30|23213.28|23093.28|23213.36|23093.36|23213.48|23093.48|23213.16|23093.16|8
1634387320000|2021-10-16 12:28:40|23213.23|23093.23|23212.66|23092.66|23214.37|23094.37|23212.59|23092.59|10
1634387330000|2021-10-16 12:28:50|23212.78|23092.78|23213.97|23093.97|23214.11|23094.11|23211.77|23091.77|10
1634387340000|2021-10-16 12:29:00|23214.01|23094.01|23211.1|23091.1|23214.01|23094.01|23211.1|23091.1|9
1634387350000|2021-10-16 12:29:10|23210.9|23090.9|23212.35|23092.35|23212.69|23092.69|23210.9|23090.9|10
1634387360000|2021-10-16 12:29:20|23211.19|23091.19|23206.96|23086.96|23211.19|23091.19|23206.96|23086.96|10
1634387370000|2021-10-16 12:29:30|23205.08|23085.08|23203.09|23083.09|23205.08|23085.08|23202.64|23082.64|10
1634387380000|2021-10-16 12:29:40|23202.87|23082.87|23200.69|23080.69|23202.99|23082.99|23200.47|23080.47|9
1634387390000|2021-10-16 12:29:50|23201.73|23081.73|23197.61|23077.61|23201.81|23081.81|23197.61|23077.61|10
1634387400000|2021-10-16 12:30:00|23197.49|23077.49|23195.8|23075.8|23197.49|23077.49|23194.8|23074.8|9
1634387410000|2021-10-16 12:30:10|23195.21|23075.21|23193.14|23073.14|23195.22|23075.22|23192.94|23072.94|10
1634387420000|2021-10-16 12:30:20|23193.58|23073.58|23195.89|23075.89|23195.89|23075.89|23193.53|23073.53|10
1634387430000|2021-10-16 12:30:30|23196.32|23076.32|23200.11|23080.11|23200.48|23080.48|23196.2|23076.2|9
1634387440000|2021-10-16 12:30:40|23200.13|23080.13|23200.98|23080.98|23201.16|23081.16|23200.02|23080.02|10
1634387450000|2021-10-16 12:30:50|23199.59|23079.59|23201.87|23081.87|23201.92|23081.92|23199.59|23079.59|10
1634387460000|2021-10-16 12:31:00|23201.95|23081.95|23201.43|23081.43|23202.22|23082.22|23201.43|23081.43|9
1634387470000|2021-10-16 12:31:10|23202.45|23082.45|23202.6|23082.6|23202.88|23082.88|23202.45|23082.45|9
1634387480000|2021-10-16 12:31:20|23202.39|23082.39|23202.52|23082.52|23202.82|23082.82|23202.39|23082.39|8
1634387490000|2021-10-16 12:31:30|23202.8|23082.8|23202.13|23082.13|23202.8|23082.8|23202|23082|10
1634387500000|2021-10-16 12:31:40|23201.85|23081.85|23201.49|23081.49|23201.85|23081.85|23200.16|23080.16|9
1634387510000|2021-10-16 12:31:50|23201.28|23081.28|23198.01|23078.01|23201.28|23081.28|23197.98|23077.98|10
1634387520000|2021-10-16 12:32:00|23197.88|23077.88|23198.73|23078.73|23198.87|23078.87|23196.69|23076.69|10
1634387530000|2021-10-16 12:32:10|23197.89|23077.89|23195.32|23075.32|23197.89|23077.89|23193.8|23073.8|10
1634387540000|2021-10-16 12:32:20|23195.52|23075.52|23193.92|23073.92|23195.85|23075.85|23193.65|23073.65|10
1634387550000|2021-10-16 12:32:30|23193.91|23073.91|23188.53|23068.53|23193.91|23073.91|23188.53|23068.53|10
1634387560000|2021-10-16 12:32:40|23188.42|23068.42|23187.69|23067.69|23188.42|23068.42|23184.75|23064.75|10
1634387570000|2021-10-16 12:32:50|23187.14|23067.14|23188.98|23068.98|23191.41|23071.41|23187.14|23067.14|10
1634387580000|2021-10-16 12:33:00|23188.77|23068.77|23188.73|23068.73|23188.93|23068.93|23187.16|23067.16|9
1634387590000|2021-10-16 12:33:10|23188.28|23068.28|23181.75|23061.75|23188.28|23068.28|23181.75|23061.75|10
1634387600000|2021-10-16 12:33:20|23181.88|23061.88|23181.78|23061.78|23182.1|23062.1|23181.73|23061.73|10
1634387610000|2021-10-16 12:33:30|23181.9|23061.9|23181.81|23061.81|23182.2|23062.2|23181.81|23061.81|10
1634387620000|2021-10-16 12:33:40|23181.72|23061.72|23177.15|23057.15|23181.72|23061.72|23177.15|23057.15|10
1634387630000|2021-10-16 12:33:50|23176.82|23056.82|23174.49|23054.49|23176.82|23056.82|23174.22|23054.22|10
1634387640000|2021-10-16 12:34:00|23174.85|23054.85|23171.12|23051.12|23174.85|23054.85|23171.12|23051.12|10
1634387650000|2021-10-16 12:34:10|23171.37|23051.37|23169.72|23049.72|23171.37|23051.37|23168.73|23048.73|10
1634387660000|2021-10-16 12:34:20|23169.47|23049.47|23165.63|23045.63|23169.47|23049.47|23165.63|23045.63|10
1634387670000|2021-10-16 12:34:30|23165.4|23045.4|23164.16|23044.16|23165.4|23045.4|23164.16|23044.16|9
1634387680000|2021-10-16 12:34:40|23163.3|23043.3|23161.34|23041.34|23163.4|23043.4|23161.34|23041.34|10
1634387690000|2021-10-16 12:34:50|23161.67|23041.67|23162.67|23042.67|23163.27|23043.27|23161.67|23041.67|8
1634387700000|2021-10-16 12:35:00|23161.65|23041.65|23164.14|23044.14|23164.14|23044.14|23161.65|23041.65|8
1634387710000|2021-10-16 12:35:10|23163.26|23043.26|23164.96|23044.96|23165.12|23045.12|23163.25|23043.25|10
1634387720000|2021-10-16 12:35:20|23164.98|23044.98|23167.1|23047.1|23167.1|23047.1|23164.98|23044.98|10
1634387730000|2021-10-16 12:35:30|23166.83|23046.83|23158|23038|23166.83|23046.83|23158|23038|10
1634387740000|2021-10-16 12:35:40|23157.67|23037.67|23151.3|23031.3|23157.67|23037.67|23151.3|23031.3|10
1634387750000|2021-10-16 12:35:50|23150.82|23030.82|23149.83|23029.83|23150.82|23030.82|23148.4|23028.4|10
1634387760000|2021-10-16 12:36:00|23149.72|23029.72|23140.36|23020.36|23149.72|23029.72|23140.36|23020.36|10
1634387770000|2021-10-16 12:36:10|23139.25|23019.25|23131.35|23011.35|23139.25|23019.25|23131.35|23011.35|10
1634387780000|2021-10-16 12:36:20|23130.99|23010.99|23134.92|23014.92|23134.92|23014.92|23130.79|23010.79|10
1634387790000|2021-10-16 12:36:30|23134.37|23014.37|23134.18|23014.18|23134.57|23014.57|23133.41|23013.41|10
1634387800000|2021-10-16 12:36:40|23134.65|23014.65|23139.43|23019.43|23139.43|23019.43|23134.07|23014.07|10
1634387810000|2021-10-16 12:36:50|23140.71|23020.71|23127.93|23007.93|23140.71|23020.71|23127.93|23007.93|10
1634387820000|2021-10-16 12:37:00|23125.55|23005.55|23125.96|23005.96|23127.19|23007.19|23124.48|23004.48|10
1634387830000|2021-10-16 12:37:10|23127.33|23007.33|23128.69|23008.69|23129.47|23009.47|23126.12|23006.12|10
1634387840000|2021-10-16 12:37:20|23128.16|23008.16|23132.48|23012.48|23132.65|23012.65|23128.16|23008.16|10
1634387850000|2021-10-16 12:37:30|23132.65|23012.65|23121.3|23001.3|23132.7|23012.7|23121.3|23001.3|10
1634387860000|2021-10-16 12:37:40|23118.01|22998.01|23114.87|22994.87|23118.01|22998.01|23114.87|22994.87|10
1634387870000|2021-10-16 12:37:50|23116.17|22996.17|23115.37|22995.37|23116.17|22996.17|23115.28|22995.28|10
1634387880000|2021-10-16 12:38:00|23115.46|22995.46|23115.4|22995.4|23117.48|22997.48|23115.09|22995.09|10
1634387890000|2021-10-16 12:38:10|23113.75|22993.75|23100.35|22980.35|23113.84|22993.84|23100.35|22980.35|10
1634387900000|2021-10-16 12:38:20|23098.38|22978.38|23087.87|22967.87|23098.38|22978.38|23087.87|22967.87|10
1634387910000|2021-10-16 12:38:30|23087.84|22967.84|23072.34|22952.34|23089.4|22969.4|23072.34|22952.34|10
1634387920000|2021-10-16 12:38:40|23067.39|22947.39|23036.4|22916.4|23067.39|22947.39|23036.4|22916.4|10
1634387930000|2021-10-16 12:38:50|23032.24|22912.24|23018.9|22898.9|23032.24|22912.24|23015.73|22895.73|10
1634387940000|2021-10-16 12:39:00|23020.89|22900.89|23021.48|22901.48|23021.48|22901.48|23018.13|22898.13|10
1634387950000|2021-10-16 12:39:10|23021.07|22901.07|23016.39|22896.39|23022.7|22902.7|23016.39|22896.39|10
1634387960000|2021-10-16 12:39:20|23016.01|22896.01|23007.17|22887.17|23016.01|22896.01|23007.15|22887.15|10
1634387970000|2021-10-16 12:39:30|23007.69|22887.69|23006.56|22886.56|23010.35|22890.35|23006.56|22886.56|10
1634387980000|2021-10-16 12:39:40|23003.3|22883.3|22948.35|22828.35|23003.3|22883.3|22947.78|22827.78|10
1634387990000|2021-10-16 12:39:50|22944.74|22824.74|22938.13|22818.13|22948.36|22828.36|22935.01|22815.01|10
1634388000000|2021-10-16 12:40:00|22934.62|22814.62|22935.23|22815.23|22936.8|22816.8|22933.53|22813.53|10
1634388010000|2021-10-16 12:40:10|22936.9|22816.9|22937.18|22817.18|22939.38|22819.38|22936.9|22816.9|10
1634388020000|2021-10-16 12:40:20|22937.68|22817.68|22941.33|22821.33|22941.33|22821.33|22936.51|22816.51|10
1634388030000|2021-10-16 12:40:30|22941.3|22821.3|22947.94|22827.94|22947.94|22827.94|22941.3|22821.3|10
1634388040000|2021-10-16 12:40:40|22949.23|22829.23|22956.56|22836.56|22956.7|22836.7|22949.23|22829.23|10
1634388050000|2021-10-16 12:40:50|22960.69|22840.69|22969.78|22849.78|22969.84|22849.84|22959.95|22839.95|10
1634388060000|2021-10-16 12:41:00|22971.66|22851.66|22986.57|22866.57|22986.57|22866.57|22971.66|22851.66|10
1634388070000|2021-10-16 12:41:10|22986.42|22866.42|23010.13|22890.13|23010.68|22890.68|22986.42|22866.42|10
1634388080000|2021-10-16 12:41:20|23010.93|22890.93|23024.54|22904.54|23024.66|22904.66|23010.93|22890.93|10
1634388090000|2021-10-16 12:41:30|23024.47|22904.47|23019.46|22899.46|23024.47|22904.47|23019.46|22899.46|10
1634388100000|2021-10-16 12:41:40|23021.08|22901.08|23025.38|22905.38|23025.38|22905.38|23021.08|22901.08|10
1634388110000|2021-10-16 12:41:50|23028.52|22908.52|23027.04|22907.04|23028.83|22908.83|23025.41|22905.41|9
1634388120000|2021-10-16 12:42:00|23026.63|22906.63|23023.95|22903.95|23027.57|22907.57|23023.95|22903.95|10
1634388130000|2021-10-16 12:42:10|23024.31|22904.31|23013.46|22893.46|23024.31|22904.31|23013.46|22893.46|10
1634388140000|2021-10-16 12:42:20|23012.58|22892.58|23004.39|22884.39|23012.58|22892.58|23002.91|22882.91|10
1634388150000|2021-10-16 12:42:30|23002.16|22882.16|23001.34|22881.34|23002.16|22882.16|22997.06|22877.06|10
1634388160000|2021-10-16 12:42:40|23001.9|22881.9|22998.71|22878.71|23002.32|22882.32|22998.71|22878.71|9
1634388170000|2021-10-16 12:42:50|22998.45|22878.45|22990.72|22870.72|22998.45|22878.45|22990.72|22870.72|10
1634388180000|2021-10-16 12:43:00|22990.65|22870.65|22998.6|22878.6|22998.6|22878.6|22990.65|22870.65|10
1634388190000|2021-10-16 12:43:10|22999.31|22879.31|23007.76|22887.76|23007.76|22887.76|22998.37|22878.37|10
1634388200000|2021-10-16 12:43:20|23008.38|22888.38|23005.31|22885.31|23008.38|22888.38|23005.31|22885.31|10
1634388210000|2021-10-16 12:43:30|23004.5|22884.5|23010.4|22890.4|23010.4|22890.4|23004.5|22884.5|10
1634388220000|2021-10-16 12:43:40|23011.2|22891.2|23010.56|22890.56|23011.2|22891.2|23008.55|22888.55|10
1634388230000|2021-10-16 12:43:50|23010.15|22890.15|23010.12|22890.12|23011.52|22891.52|23008.68|22888.68|10
1634388240000|2021-10-16 12:44:00|23010.84|22890.84|23012.9|22892.9|23013.66|22893.66|23010.84|22890.84|10
1634388250000|2021-10-16 12:44:10|23012.41|22892.41|23014.85|22894.85|23014.85|22894.85|23012.41|22892.41|10
1634388260000|2021-10-16 12:44:20|23015.09|22895.09|23018.99|22898.99|23019.03|22899.03|23015.09|22895.09|10
1634388270000|2021-10-16 12:44:30|23020.95|22900.95|23021.24|22901.24|23022.62|22902.62|23020.55|22900.55|10
1634388280000|2021-10-16 12:44:40|23023.02|22903.02|23023.57|22903.57|23023.7|22903.7|23022.57|22902.57|10
1634388290000|2021-10-16 12:44:50|23023.72|22903.72|23023.89|22903.89|23023.89|22903.89|23022.52|22902.52|10
1634388300000|2021-10-16 12:45:00|23023.74|22903.74|23027.74|22907.74|23027.74|22907.74|23023.11|22903.11|10
1634388310000|2021-10-16 12:45:10|23028.32|22908.32|23031.49|22911.49|23031.49|22911.49|23027.69|22907.69|10
1634388320000|2021-10-16 12:45:20|23033.03|22913.03|23039.64|22919.64|23039.96|22919.96|23033.03|22913.03|10
1634388330000|2021-10-16 12:45:30|23040.72|22920.72|23046.04|22926.04|23046.1|22926.1|23040.72|22920.72|10
1634388340000|2021-10-16 12:45:40|23046.22|22926.22|23052.61|22932.61|23052.61|22932.61|23046.22|22926.22|10
1634388350000|2021-10-16 12:45:50|23053.36|22933.36|23055.37|22935.37|23056.09|22936.09|23053.36|22933.36|10
1634388360000|2021-10-16 12:46:00|23055.44|22935.44|23058.06|22938.06|23058.06|22938.06|23055.28|22935.28|10
1634388370000|2021-10-16 12:46:10|23060.54|22940.54|23065.43|22945.43|23065.43|22945.43|23060.54|22940.54|8
1634388380000|2021-10-16 12:46:20|23065.56|22945.56|23070.5|22950.5|23072.03|22952.03|23065.56|22945.56|10
1634388390000|2021-10-16 12:46:30|23071.16|22951.16|23073.14|22953.14|23073.14|22953.14|23069.39|22949.39|10
1634388400000|2021-10-16 12:46:40|23072.53|22952.53|23040.58|22920.58|23072.53|22952.53|23040.58|22920.58|10
1634388410000|2021-10-16 12:46:50|23039.01|22919.01|23040.81|22920.81|23042.28|22922.28|23039.01|22919.01|10
1634388420000|2021-10-16 12:47:00|23040.48|22920.48|23031.56|22911.56|23040.48|22920.48|23031.56|22911.56|10
1634388430000|2021-10-16 12:47:10|23031.24|22911.24|23025.94|22905.94|23031.63|22911.63|23025.07|22905.07|10
1634388440000|2021-10-16 12:47:20|23027.37|22907.37|23027.45|22907.45|23028.18|22908.18|23026.27|22906.27|10
1634388450000|2021-10-16 12:47:30|23025.83|22905.83|23009.98|22889.98|23025.83|22905.83|23009.98|22889.98|10
1634388460000|2021-10-16 12:47:40|23010.9|22890.9|22996.61|22876.61|23010.9|22890.9|22996.61|22876.61|10
1634388470000|2021-10-16 12:47:50|22995.59|22875.59|22995.23|22875.23|22995.59|22875.59|22994.3|22874.3|10
1634388480000|2021-10-16 12:48:00|22995.63|22875.63|22997.9|22877.9|23000.18|22880.18|22995.63|22875.63|10
1634388490000|2021-10-16 12:48:10|22997.51|22877.51|23003.32|22883.32|23003.32|22883.32|22997.51|22877.51|10
1634388500000|2021-10-16 12:48:20|23003.86|22883.86|23010.21|22890.21|23010.21|22890.21|23003.86|22883.86|9
1634388510000|2021-10-16 12:48:30|23010.72|22890.72|23019.09|22899.09|23019.09|22899.09|23010.46|22890.46|10
1634388520000|2021-10-16 12:48:40|23019.57|22899.57|23024.32|22904.32|23025.92|22905.92|23019.57|22899.57|10
1634388530000|2021-10-16 12:48:50|23025.51|22905.51|23028.58|22908.58|23028.58|22908.58|23025.22|22905.22|10
1634388540000|2021-10-16 12:49:00|23029.05|22909.05|23024.94|22904.94|23031.79|22911.79|23024.94|22904.94|10
1634388550000|2021-10-16 12:49:10|23024.59|22904.59|23023.26|22903.26|23024.59|22904.59|23019.82|22899.82|10
1634388560000|2021-10-16 12:49:20|23022.56|22902.56|23023.45|22903.45|23024.76|22904.76|23022.56|22902.56|10
1634388570000|2021-10-16 12:49:30|23024.42|22904.42|23021.6|22901.6|23025.03|22905.03|23021.07|22901.07|10
1634388580000|2021-10-16 12:49:40|23021.43|22901.43|23019.79|22899.79|23021.43|22901.43|23017.36|22897.36|10
1634388590000|2021-10-16 12:49:50|23020.15|22900.15|23024.52|22904.52|23025.17|22905.17|23019.67|22899.67|10
1634388600000|2021-10-16 12:50:00|23024.56|22904.56|23023|22903|23024.56|22904.56|23021.76|22901.76|10
1634388610000|2021-10-16 12:50:10|23024.13|22904.13|23021.7|22901.7|23024.71|22904.71|23021.7|22901.7|10
1634388620000|2021-10-16 12:50:20|23021.99|22901.99|23020.03|22900.03|23023|22903|23019.9|22899.9|10
1634388630000|2021-10-16 12:50:30|23018.65|22898.65|23010.94|22890.94|23018.65|22898.65|23010.68|22890.68|10
1634388640000|2021-10-16 12:50:40|23009.57|22889.57|23013.12|22893.12|23013.21|22893.21|23009.15|22889.15|10
1634388650000|2021-10-16 12:50:50|23014.37|22894.37|23016.32|22896.32|23016.32|22896.32|23013.64|22893.64|10
1634388660000|2021-10-16 12:51:00|23016.68|22896.68|23007.89|22887.89|23018.35|22898.35|23007.89|22887.89|10
1634388670000|2021-10-16 12:51:10|23007.61|22887.61|23007.41|22887.41|23007.85|22887.85|23003.08|22883.08|10
1634388680000|2021-10-16 12:51:20|23007.33|22887.33|22969.9|22849.9|23016.49|22896.49|22969.9|22849.9|10
1634388690000|2021-10-16 12:51:30|22970.08|22850.08|22937.01|22817.01|22970.89|22850.89|22937.01|22817.01|10
1634388700000|2021-10-16 12:51:40|22934.33|22814.33|22889.43|22769.43|22934.33|22814.33|22889.31|22769.31|10
1634388710000|2021-10-16 12:51:50|22886.18|22766.18|22858.71|22738.71|22886.18|22766.18|22857.83|22737.83|10
1634388720000|2021-10-16 12:52:00|22860.2|22740.2|22865.95|22745.95|22871.63|22751.63|22860.2|22740.2|10
1634388730000|2021-10-16 12:52:10|22863.52|22743.52|22846.26|22726.26|22863.52|22743.52|22846.26|22726.26|10
1634388740000|2021-10-16 12:52:20|22845.51|22725.51|22831.56|22711.56|22845.51|22725.51|22828.38|22708.38|10
1634388750000|2021-10-16 12:52:30|22830.32|22710.32|22822.11|22702.11|22830.84|22710.84|22822.11|22702.11|10
1634388760000|2021-10-16 12:52:40|22820.98|22700.98|22804.1|22684.1|22820.98|22700.98|22804.1|22684.1|10
1634388770000|2021-10-16 12:52:50|22803.53|22683.53|22803.97|22683.97|22808.82|22688.82|22801.92|22681.92|10
1634388780000|2021-10-16 12:53:00|22799.52|22679.52|22796.21|22676.21|22801.64|22681.64|22796.21|22676.21|10
1634388790000|2021-10-16 12:53:10|22796.29|22676.29|22794.6|22674.6|22796.29|22676.29|22792.95|22672.95|10
1634388800000|2021-10-16 12:53:20|22794.82|22674.82|22822.04|22702.04|22822.04|22702.04|22794.82|22674.82|10
1634388810000|2021-10-16 12:53:30|22824.53|22704.53|22852.14|22732.14|22852.14|22732.14|22824.53|22704.53|10
1634388820000|2021-10-16 12:53:40|22857.63|22737.63|22872.09|22752.09|22872.09|22752.09|22857.63|22737.63|10
1634388830000|2021-10-16 12:53:50|22872.98|22752.98|22890|22770|22890|22770|22872.98|22752.98|10
1634388840000|2021-10-16 12:54:00|22890.01|22770.01|22898.48|22778.48|22901.32|22781.32|22890.01|22770.01|10
1634388850000|2021-10-16 12:54:10|22902.66|22782.66|22894.99|22774.99|22903.59|22783.59|22894.99|22774.99|10
1634388860000|2021-10-16 12:54:20|22892.55|22772.55|22893.18|22773.18|22893.18|22773.18|22890.39|22770.39|10
1634388870000|2021-10-16 12:54:30|22896.32|22776.32|22902.77|22782.77|22902.77|22782.77|22894.94|22774.94|10
1634388880000|2021-10-16 12:54:40|22903.27|22783.27|22912.46|22792.46|22912.46|22792.46|22903.27|22783.27|10
1634388890000|2021-10-16 12:54:50|22912.44|22792.44|22916.54|22796.54|22916.54|22796.54|22910.52|22790.52|10
1634388900000|2021-10-16 12:55:00|22916.12|22796.12|22903.81|22783.81|22916.12|22796.12|22903.81|22783.81|10
1634388910000|2021-10-16 12:55:10|22901.67|22781.67|22922.05|22802.05|22922.05|22802.05|22901.67|22781.67|10
1634388920000|2021-10-16 12:55:20|22921.71|22801.71|22948.75|22828.75|22949.16|22829.16|22921.71|22801.71|10
1634388930000|2021-10-16 12:55:30|22948.68|22828.68|22949.31|22829.31|22952.91|22832.91|22948.68|22828.68|10
1634388940000|2021-10-16 12:55:40|22949.68|22829.68|22943.68|22823.68|22949.68|22829.68|22942.28|22822.28|10
1634388950000|2021-10-16 12:55:50|22943.45|22823.45|22937.53|22817.53|22943.45|22823.45|22937.53|22817.53|10
1634388960000|2021-10-16 12:56:00|22936.19|22816.19|22935.28|22815.28|22937.3|22817.3|22935.23|22815.23|10
1634388970000|2021-10-16 12:56:10|22936.08|22816.08|22934.12|22814.12|22936.08|22816.08|22930.65|22810.65|10
1634388980000|2021-10-16 12:56:20|22933.78|22813.78|22926.43|22806.43|22933.78|22813.78|22926.43|22806.43|10
1634388990000|2021-10-16 12:56:30|22925.63|22805.63|22910.36|22790.36|22925.82|22805.82|22910.36|22790.36|10
1634389000000|2021-10-16 12:56:40|22907.07|22787.07|22893.12|22773.12|22907.07|22787.07|22893.12|22773.12|10
1634389010000|2021-10-16 12:56:50|22893.97|22773.97|22901.34|22781.34|22901.34|22781.34|22892.8|22772.8|10
1634389020000|2021-10-16 12:57:00|22903.51|22783.51|22911.02|22791.02|22913.28|22793.28|22903.51|22783.51|10
1634389030000|2021-10-16 12:57:10|22913.16|22793.16|22906.07|22786.07|22914.44|22794.44|22906.07|22786.07|10
1634389040000|2021-10-16 12:57:20|22905.04|22785.04|22888.76|22768.76|22905.04|22785.04|22888.76|22768.76|10
1634389050000|2021-10-16 12:57:30|22887.96|22767.96|22878.96|22758.96|22887.96|22767.96|22878.96|22758.96|10
1634389060000|2021-10-16 12:57:40|22877.17|22757.17|22869|22749|22877.17|22757.17|22869|22749|9
1634389070000|2021-10-16 12:57:50|22868.8|22748.8|22849.92|22729.92|22868.86|22748.86|22849.92|22729.92|10
1634389080000|2021-10-16 12:58:00|22849.62|22729.62|22845.23|22725.23|22850.63|22730.63|22845.23|22725.23|10
1634389090000|2021-10-16 12:58:10|22844.91|22724.91|22831.3|22711.3|22845.73|22725.73|22831.3|22711.3|10
1634389100000|2021-10-16 12:58:20|22829.97|22709.97|22824.61|22704.61|22829.97|22709.97|22823.71|22703.71|10
1634389110000|2021-10-16 12:58:30|22824.25|22704.25|22826.52|22706.52|22826.52|22706.52|22821.72|22701.72|9
1634389120000|2021-10-16 12:58:40|22825.62|22705.62|22828.42|22708.42|22828.42|22708.42|22825.62|22705.62|9
1634389130000|2021-10-16 12:58:50|22828.66|22708.66|22832.68|22712.68|22834.16|22714.16|22828.66|22708.66|10
1634389140000|2021-10-16 12:59:00|22833.21|22713.21|22844.02|22724.02|22844.02|22724.02|22833.21|22713.21|10
1634389150000|2021-10-16 12:59:10|22844.35|22724.35|22865.19|22745.19|22865.19|22745.19|22844.35|22724.35|10
1634389160000|2021-10-16 12:59:20|22866.73|22746.73|22883.27|22763.27|22883.27|22763.27|22866.73|22746.73|10
1634389170000|2021-10-16 12:59:30|22883.36|22763.36|22889.24|22769.24|22889.91|22769.91|22883.36|22763.36|10
1634389180000|2021-10-16 12:59:40|22888.52|22768.52|22883.71|22763.71|22889.11|22769.11|22883.71|22763.71|10
1634389190000|2021-10-16 12:59:50|22881.68|22761.68|22868.71|22748.71|22881.68|22761.68|22868.71|22748.71|10
1634389200000|2021-10-16 13:00:00|22868.52|22748.52|22856.92|22736.92|22868.52|22748.52|22855.92|22735.92|10
1634389210000|2021-10-16 13:00:10|22853.93|22733.93|22838.43|22718.43|22853.93|22733.93|22838.43|22718.43|10
1634389220000|2021-10-16 13:00:20|22835.72|22715.72|22851.76|22731.76|22851.76|22731.76|22834.94|22714.94|10
1634389230000|2021-10-16 13:00:30|22857.45|22737.45|22875.71|22755.71|22875.71|22755.71|22856.94|22736.94|10
1634389240000|2021-10-16 13:00:40|22876.67|22756.67|22891.06|22771.06|22891.06|22771.06|22876.23|22756.23|9
1634389250000|2021-10-16 13:00:50|22891.5|22771.5|22904.39|22784.39|22904.39|22784.39|22891.5|22771.5|10
1634389260000|2021-10-16 13:01:00|22905.22|22785.22|22910.87|22790.87|22910.87|22790.87|22904.9|22784.9|10
1634389270000|2021-10-16 13:01:10|22912.86|22792.86|22921.87|22801.87|22921.87|22801.87|22912.86|22792.86|10
1634389280000|2021-10-16 13:01:20|22922.54|22802.54|22928.64|22808.64|22929.75|22809.75|22922.54|22802.54|10
1634389290000|2021-10-16 13:01:30|22928.34|22808.34|22918.89|22798.89|22928.34|22808.34|22918.89|22798.89|10
1634389300000|2021-10-16 13:01:40|22919.33|22799.33|22913.91|22793.91|22919.33|22799.33|22913.78|22793.78|10
1634389310000|2021-10-16 13:01:50|22913.96|22793.96|22908.57|22788.57|22913.96|22793.96|22908.57|22788.57|10
1634389320000|2021-10-16 13:02:00|22908.62|22788.62|22908.79|22788.79|22909.41|22789.41|22907.91|22787.91|10
1634389330000|2021-10-16 13:02:10|22910.18|22790.18|22912.92|22792.92|22912.92|22792.92|22910.07|22790.07|10
1634389340000|2021-10-16 13:02:20|22913.14|22793.14|22913.18|22793.18|22914.07|22794.07|22911.93|22791.93|10
1634389350000|2021-10-16 13:02:30|22913.11|22793.11|22907.02|22787.02|22913.11|22793.11|22907.02|22787.02|10
1634389360000|2021-10-16 13:02:40|22907.43|22787.43|22901.72|22781.72|22907.43|22787.43|22901.72|22781.72|10
1634389370000|2021-10-16 13:02:50|22899.81|22779.81|22898.26|22778.26|22901.14|22781.14|22898.26|22778.26|10
1634389380000|2021-10-16 13:03:00|22898.37|22778.37|22897.58|22777.58|22898.85|22778.85|22897|22777|10
1634389390000|2021-10-16 13:03:10|22896.13|22776.13|22895.35|22775.35|22896.99|22776.99|22895.2|22775.2|10
1634389400000|2021-10-16 13:03:20|22893.65|22773.65|22886.7|22766.7|22893.65|22773.65|22886.7|22766.7|10
1634389410000|2021-10-16 13:03:30|22883.81|22763.81|22874.54|22754.54|22883.81|22763.81|22874.54|22754.54|10
1634389420000|2021-10-16 13:03:40|22874.3|22754.3|22871.22|22751.22|22874.3|22754.3|22871.22|22751.22|10
1634389430000|2021-10-16 13:03:50|22870.03|22750.03|22866.82|22746.82|22870.03|22750.03|22866.82|22746.82|10
1634389440000|2021-10-16 13:04:00|22866.38|22746.38|22863.49|22743.49|22867.61|22747.61|22863.49|22743.49|9
1634389450000|2021-10-16 13:04:10|22861.53|22741.53|22861.87|22741.87|22863.02|22743.02|22861.53|22741.53|10
1634389460000|2021-10-16 13:04:20|22861.62|22741.62|22861.48|22741.48|22861.9|22741.9|22858.75|22738.75|10
1634389470000|2021-10-16 13:04:30|22861.86|22741.86|22866.84|22746.84|22866.84|22746.84|22861.86|22741.86|10
1634389480000|2021-10-16 13:04:40|22867.38|22747.38|22871.02|22751.02|22871.02|22751.02|22867|22747|10
1634389490000|2021-10-16 13:04:50|22869.27|22749.27|22876.45|22756.45|22876.45|22756.45|22868.67|22748.67|10
1634389500000|2021-10-16 13:05:00|22877.13|22757.13|22881.15|22761.15|22881.15|22761.15|22877.13|22757.13|10
1634389510000|2021-10-16 13:05:10|22881.42|22761.42|22883.2|22763.2|22883.2|22763.2|22880.17|22760.17|10
1634389520000|2021-10-16 13:05:20|22883.47|22763.47|22891.03|22771.03|22891.03|22771.03|22883.47|22763.47|10
1634389530000|2021-10-16 13:05:30|22891.4|22771.4|22896.71|22776.71|22897.21|22777.21|22891.4|22771.4|10
1634389540000|2021-10-16 13:05:40|22895.78|22775.78|22892.24|22772.24|22895.99|22775.99|22892.24|22772.24|9
1634389550000|2021-10-16 13:05:50|22892.54|22772.54|22895.25|22775.25|22895.25|22775.25|22890.54|22770.54|10
1634389560000|2021-10-16 13:06:00|22895.3|22775.3|22892.7|22772.7|22895.3|22775.3|22892.7|22772.7|10
1634389570000|2021-10-16 13:06:10|22890.58|22770.58|22889.19|22769.19|22890.58|22770.58|22889.19|22769.19|10
1634389580000|2021-10-16 13:06:20|22890.05|22770.05|22892.31|22772.31|22892.31|22772.31|22889.87|22769.87|10
1634389590000|2021-10-16 13:06:30|22892.21|22772.21|22898.26|22778.26|22898.26|22778.26|22892.21|22772.21|9
1634389600000|2021-10-16 13:06:40|22898.98|22778.98|22899.34|22779.34|22901.35|22781.35|22898.72|22778.72|10
1634389610000|2021-10-16 13:06:50|22898.71|22778.71|22901.24|22781.24|22901.24|22781.24|22898.18|22778.18|10
1634389620000|2021-10-16 13:07:00|22900.67|22780.67|22907.54|22787.54|22907.54|22787.54|22900.67|22780.67|10
1634389630000|2021-10-16 13:07:10|22909.24|22789.24|22919.16|22799.16|22919.16|22799.16|22909.24|22789.24|10
1634389640000|2021-10-16 13:07:20|22919.19|22799.19|22922.21|22802.21|22922.21|22802.21|22919.08|22799.08|10
1634389650000|2021-10-16 13:07:30|22922.58|22802.58|22922.98|22802.98|22923.23|22803.23|22921.49|22801.49|10
1634389660000|2021-10-16 13:07:40|22922.57|22802.57|22926.43|22806.43|22926.43|22806.43|22922.35|22802.35|10
1634389670000|2021-10-16 13:07:50|22928.26|22808.26|22936.73|22816.73|22936.73|22816.73|22928.07|22808.07|10
1634389680000|2021-10-16 13:08:00|22937.49|22817.49|22936.5|22816.5|22938.74|22818.74|22936.5|22816.5|10
1634389690000|2021-10-16 13:08:10|22936.25|22816.25|22935.4|22815.4|22936.88|22816.88|22935.3|22815.3|10
1634389700000|2021-10-16 13:08:20|22936.77|22816.77|22934.1|22814.1|22937.76|22817.76|22934.1|22814.1|10
1634389710000|2021-10-16 13:08:30|22934.47|22814.47|22933.09|22813.09|22934.47|22814.47|22933.09|22813.09|9
1634389720000|2021-10-16 13:08:40|22932.44|22812.44|22928.76|22808.76|22932.44|22812.44|22928.33|22808.33|10
1634389730000|2021-10-16 13:08:50|22928.74|22808.74|22925.45|22805.45|22928.74|22808.74|22925.18|22805.18|9
1634389740000|2021-10-16 13:09:00|22925.26|22805.26|22926.41|22806.41|22926.41|22806.41|22924.48|22804.48|9
1634389750000|2021-10-16 13:09:10|22925.52|22805.52|22925.84|22805.84|22925.84|22805.84|22924.28|22804.28|10
1634389760000|2021-10-16 13:09:20|22925.6|22805.6|22920.71|22800.71|22926.75|22806.75|22920.71|22800.71|9
1634389770000|2021-10-16 13:09:30|22920.03|22800.03|22911|22791|22920.03|22800.03|22911|22791|10
1634389780000|2021-10-16 13:09:40|22910.64|22790.64|22902.35|22782.35|22910.64|22790.64|22901.98|22781.98|10
1634389790000|2021-10-16 13:09:50|22902.97|22782.97|22898.81|22778.81|22902.97|22782.97|22898.81|22778.81|10
1634389800000|2021-10-16 13:10:00|22897.13|22777.13|22904.2|22784.2|22904.46|22784.46|22897.13|22777.13|10
1634389810000|2021-10-16 13:10:10|22906.88|22786.88|22913.31|22793.31|22913.31|22793.31|22906.88|22786.88|10
1634389820000|2021-10-16 13:10:20|22913.23|22793.23|22916.11|22796.11|22916.11|22796.11|22913.23|22793.23|10
1634389830000|2021-10-16 13:10:30|22915.87|22795.87|22916.56|22796.56|22916.89|22796.89|22915.87|22795.87|10
1634389840000|2021-10-16 13:10:40|22916.81|22796.81|22899.87|22779.87|22916.81|22796.81|22899.87|22779.87|10
1634389850000|2021-10-16 13:10:50|22899.31|22779.31|22894.46|22774.46|22899.31|22779.31|22894.46|22774.46|10
1634389860000|2021-10-16 13:11:00|22894.69|22774.69|22891.72|22771.72|22894.69|22774.69|22891.29|22771.29|10
1634389870000|2021-10-16 13:11:10|22890.94|22770.94|22890.19|22770.19|22893.62|22773.62|22890.1|22770.1|10
1634389880000|2021-10-16 13:11:20|22891.22|22771.22|22892.06|22772.06|22892.06|22772.06|22890.46|22770.46|10
1634389890000|2021-10-16 13:11:30|22892.47|22772.47|22893.88|22773.88|22894.11|22774.11|22892.27|22772.27|10
1634389900000|2021-10-16 13:11:40|22893.87|22773.87|22892.2|22772.2|22894.53|22774.53|22892.2|22772.2|10
1634389910000|2021-10-16 13:11:50|22892.44|22772.44|22888.47|22768.47|22892.97|22772.97|22888.47|22768.47|10
1634389920000|2021-10-16 13:12:00|22889.18|22769.18|22889.96|22769.96|22890.07|22770.07|22888.65|22768.65|10
1634389930000|2021-10-16 13:12:10|22890.6|22770.6|22891.29|22771.29|22892.45|22772.45|22890.6|22770.6|10
1634389940000|2021-10-16 13:12:20|22891.41|22771.41|22893.44|22773.44|22893.44|22773.44|22891.29|22771.29|10
1634389950000|2021-10-16 13:12:30|22893.47|22773.47|22889.53|22769.53|22893.49|22773.49|22889.53|22769.53|10
1634389960000|2021-10-16 13:12:40|22889.19|22769.19|22890.72|22770.72|22890.72|22770.72|22888.52|22768.52|10
1634389970000|2021-10-16 13:12:50|22891.85|22771.85|22893.32|22773.32|22893.32|22773.32|22891.85|22771.85|10
1634389980000|2021-10-16 13:13:00|22894.08|22774.08|22891.99|22771.99|22894.08|22774.08|22891.99|22771.99|10
1634389990000|2021-10-16 13:13:10|22892.02|22772.02|22890.53|22770.53|22892.02|22772.02|22889.91|22769.91|10
1634390000000|2021-10-16 13:13:20|22890.98|22770.98|22895.2|22775.2|22895.2|22775.2|22890.96|22770.96|10
1634390010000|2021-10-16 13:13:30|22895.54|22775.54|22895.78|22775.78|22896.89|22776.89|22894.79|22774.79|10
1634390020000|2021-10-16 13:13:40|22895.99|22775.99|22897.06|22777.06|22897.34|22777.34|22895.99|22775.99|9
1634390030000|2021-10-16 13:13:50|22897.73|22777.73|22894.99|22774.99|22898.08|22778.08|22894.96|22774.96|10
1634390040000|2021-10-16 13:14:00|22895.31|22775.31|22896.7|22776.7|22896.7|22776.7|22894.56|22774.56|10
1634390050000|2021-10-16 13:14:10|22896.99|22776.99|22899|22779|22899.2|22779.2|22896.99|22776.99|10
1634390060000|2021-10-16 13:14:20|22898.73|22778.73|22905.63|22785.63|22905.63|22785.63|22898.73|22778.73|10
1634390070000|2021-10-16 13:14:30|22906.31|22786.31|22908.93|22788.93|22909.16|22789.16|22906.31|22786.31|10
1634390080000|2021-10-16 13:14:40|22908.98|22788.98|22913.83|22793.83|22913.86|22793.86|22908.98|22788.98|10
1634390090000|2021-10-16 13:14:50|22914.45|22794.45|22913.14|22793.14|22914.78|22794.78|22912.58|22792.58|10
1634390100000|2021-10-16 13:15:00|22912.44|22792.44|22921.81|22801.81|22921.81|22801.81|22912.27|22792.27|10
1634390110000|2021-10-16 13:15:10|22921.99|22801.99|22930.98|22810.98|22930.98|22810.98|22921.96|22801.96|10
1634390120000|2021-10-16 13:15:20|22931.49|22811.49|22934.38|22814.38|22934.99|22814.99|22931.49|22811.49|10
1634390130000|2021-10-16 13:15:30|22933.74|22813.74|22936.42|22816.42|22936.42|22816.42|22933.7|22813.7|10
1634390140000|2021-10-16 13:15:40|22936.54|22816.54|22940.2|22820.2|22940.2|22820.2|22936.18|22816.18|10
1634390150000|2021-10-16 13:15:50|22940.49|22820.49|22943.93|22823.93|22943.93|22823.93|22940.49|22820.49|10
1634390160000|2021-10-16 13:16:00|22944.04|22824.04|22942.64|22822.64|22945.23|22825.23|22942.64|22822.64|10
1634390170000|2021-10-16 13:16:10|22942.67|22822.67|22940.53|22820.53|22942.71|22822.71|22940.53|22820.53|9
1634390180000|2021-10-16 13:16:20|22940.64|22820.64|22936.57|22816.57|22940.64|22820.64|22936.57|22816.57|10
1634390190000|2021-10-16 13:16:30|22935.82|22815.82|22931.05|22811.05|22935.82|22815.82|22931.05|22811.05|10
1634390200000|2021-10-16 13:16:40|22929.31|22809.31|22925.19|22805.19|22929.66|22809.66|22925.19|22805.19|10
1634390210000|2021-10-16 13:16:50|22925|22805|22919.41|22799.41|22927.25|22807.25|22919.41|22799.41|10
1634390220000|2021-10-16 13:17:00|22918.6|22798.6|22911.04|22791.04|22918.6|22798.6|22911.04|22791.04|10
1634390230000|2021-10-16 13:17:10|22910.78|22790.78|22908.77|22788.77|22910.99|22790.99|22908.77|22788.77|9
1634390240000|2021-10-16 13:17:20|22908.19|22788.19|22907.41|22787.41|22909.23|22789.23|22907.41|22787.41|10
1634390250000|2021-10-16 13:17:30|22907.37|22787.37|22905.02|22785.02|22907.56|22787.56|22905.02|22785.02|10
1634390260000|2021-10-16 13:17:40|22904.76|22784.76|22894.94|22774.94|22904.76|22784.76|22894.94|22774.94|9
1634390270000|2021-10-16 13:17:50|22893.73|22773.73|22888.73|22768.73|22893.73|22773.73|22888.73|22768.73|10
1634390280000|2021-10-16 13:18:00|22888.91|22768.91|22877.96|22757.96|22889.23|22769.23|22877.96|22757.96|10
1634390290000|2021-10-16 13:18:10|22878|22758|22873.85|22753.85|22878.26|22758.26|22873.85|22753.85|10
1634390300000|2021-10-16 13:18:20|22873.33|22753.33|22871.37|22751.37|22873.35|22753.35|22869.18|22749.18|10
1634390310000|2021-10-16 13:18:30|22872.48|22752.48|22877.97|22757.97|22877.97|22757.97|22871.69|22751.69|10
1634390320000|2021-10-16 13:18:40|22877.98|22757.98|22882.13|22762.13|22882.13|22762.13|22877.98|22757.98|10
1634390330000|2021-10-16 13:18:50|22882.27|22762.27|22888.44|22768.44|22888.44|22768.44|22882.27|22762.27|10
1634390340000|2021-10-16 13:19:00|22887.48|22767.48|22886.79|22766.79|22888.09|22768.09|22886.71|22766.71|10
1634390350000|2021-10-16 13:19:10|22886.54|22766.54|22881.9|22761.9|22886.61|22766.61|22881.9|22761.9|10
1634390360000|2021-10-16 13:19:20|22880.66|22760.66|22875.59|22755.59|22880.66|22760.66|22875.59|22755.59|10
1634390370000|2021-10-16 13:19:30|22874.29|22754.29|22868.12|22748.12|22874.29|22754.29|22868.12|22748.12|10
1634390380000|2021-10-16 13:19:40|22865.22|22745.22|22863.95|22743.95|22865.22|22745.22|22863.17|22743.17|10
1634390390000|2021-10-16 13:19:50|22863.74|22743.74|22857.15|22737.15|22863.74|22743.74|22857.15|22737.15|10
1634390400000|2021-10-16 13:20:00|22857.25|22737.25|22854.51|22734.51|22857.25|22737.25|22854.51|22734.51|10
1634390410000|2021-10-16 13:20:10|22854.58|22734.58|22853.58|22733.58|22855.84|22735.84|22853.1|22733.1|10
1634390420000|2021-10-16 13:20:20|22853.49|22733.49|22852.34|22732.34|22853.49|22733.49|22852.18|22732.18|10
1634390430000|2021-10-16 13:20:30|22852.29|22732.29|22857.09|22737.09|22857.09|22737.09|22852.29|22732.29|10
1634390440000|2021-10-16 13:20:40|22856.97|22736.97|22857.44|22737.44|22857.65|22737.65|22855.52|22735.52|10
1634390450000|2021-10-16 13:20:50|22857.5|22737.5|22855.25|22735.25|22857.75|22737.75|22854.26|22734.26|10
1634390460000|2021-10-16 13:21:00|22854.04|22734.04|22853.31|22733.31|22854.45|22734.45|22852.79|22732.79|10
1634390470000|2021-10-16 13:21:10|22852.74|22732.74|22840.45|22720.45|22852.74|22732.74|22840.45|22720.45|10
1634390480000|2021-10-16 13:21:20|22839.53|22719.53|22825.88|22705.88|22839.53|22719.53|22825.35|22705.35|10
1634390490000|2021-10-16 13:21:30|22826.12|22706.12|22828.29|22708.29|22828.33|22708.33|22824.59|22704.59|9
1634390500000|2021-10-16 13:21:40|22829.11|22709.11|22830.25|22710.25|22830.62|22710.62|22828.55|22708.55|10
1634390510000|2021-10-16 13:21:50|22831.61|22711.61|22832.93|22712.93|22832.93|22712.93|22830.25|22710.25|10
1634390520000|2021-10-16 13:22:00|22833.3|22713.3|22830.83|22710.83|22833.33|22713.33|22830.83|22710.83|10
1634390530000|2021-10-16 13:22:10|22830.96|22710.96|22828.02|22708.02|22831.65|22711.65|22828.02|22708.02|10
1634390540000|2021-10-16 13:22:20|22826.51|22706.51|22818.62|22698.62|22826.51|22706.51|22818.06|22698.06|10
1634390550000|2021-10-16 13:22:30|22819.14|22699.14|22821.19|22701.19|22823.85|22703.85|22819.14|22699.14|10
1634390560000|2021-10-16 13:22:40|22821.79|22701.79|22821.1|22701.1|22821.79|22701.79|22820.87|22700.87|10
1634390570000|2021-10-16 13:22:50|22820.09|22700.09|22822.72|22702.72|22824.71|22704.71|22820.09|22700.09|9
1634390580000|2021-10-16 13:23:00|22822.46|22702.46|22815.04|22695.04|22822.46|22702.46|22815.04|22695.04|10
1634390590000|2021-10-16 13:23:10|22814.37|22694.37|22804.59|22684.59|22814.37|22694.37|22804.34|22684.34|10
1634390600000|2021-10-16 13:23:20|22804.56|22684.56|22800.81|22680.81|22804.56|22684.56|22800.81|22680.81|10
1634390610000|2021-10-16 13:23:30|22800.93|22680.93|22803.92|22683.92|22803.92|22683.92|22800.91|22680.91|10
1634390620000|2021-10-16 13:23:40|22804.41|22684.41|22806.21|22686.21|22806.25|22686.25|22803.36|22683.36|10
1634390630000|2021-10-16 13:23:50|22806.61|22686.61|22805.63|22685.63|22806.61|22686.61|22804.46|22684.46|10
1634390640000|2021-10-16 13:24:00|22805.61|22685.61|22791.27|22671.27|22805.99|22685.99|22791.27|22671.27|10
1634390650000|2021-10-16 13:24:10|22790.58|22670.58|22789.62|22669.62|22790.82|22670.82|22789.23|22669.23|10
1634390660000|2021-10-16 13:24:20|22789.29|22669.29|22798.15|22678.15|22798.15|22678.15|22789.17|22669.17|10
1634390670000|2021-10-16 13:24:30|22801.78|22681.78|22811.34|22691.34|22811.34|22691.34|22801.78|22681.78|10
1634390680000|2021-10-16 13:24:40|22811.58|22691.58|22817.47|22697.47|22817.47|22697.47|22811.58|22691.58|10
1634390690000|2021-10-16 13:24:50|22818.94|22698.94|22826.67|22706.67|22826.67|22706.67|22818.94|22698.94|10
1634390700000|2021-10-16 13:25:00|22828.72|22708.72|22830.97|22710.97|22832.19|22712.19|22828.72|22708.72|8
1634390710000|2021-10-16 13:25:10|22830.42|22710.42|22830.3|22710.3|22831.85|22711.85|22829.97|22709.97|9
1634390720000|2021-10-16 13:25:20|22830.57|22710.57|22829.73|22709.73|22831.89|22711.89|22829.73|22709.73|9
1634390730000|2021-10-16 13:25:30|22829.75|22709.75|22830.47|22710.47|22831.6|22711.6|22829.66|22709.66|9
1634390740000|2021-10-16 13:25:40|22831.74|22711.74|22831|22711|22832.14|22712.14|22830.58|22710.58|9
1634390750000|2021-10-16 13:25:50|22831.77|22711.77|22832.17|22712.17|22833.73|22713.73|22830.76|22710.76|10
1634390760000|2021-10-16 13:26:00|22832.3|22712.3|22839.57|22719.57|22839.57|22719.57|22832.3|22712.3|10
1634390770000|2021-10-16 13:26:10|22839.64|22719.64|22841.32|22721.32|22841.32|22721.32|22839.58|22719.58|9
1634390780000|2021-10-16 13:26:20|22842.13|22722.13|22843.28|22723.28|22843.28|22723.28|22842.12|22722.12|10
1634390790000|2021-10-16 13:26:30|22843.22|22723.22|22847.43|22727.43|22848.01|22728.01|22843.22|22723.22|10
1634390800000|2021-10-16 13:26:40|22847.79|22727.79|22849.39|22729.39|22849.86|22729.86|22847.79|22727.79|10
1634390810000|2021-10-16 13:26:50|22849.83|22729.83|22855.06|22735.06|22855.06|22735.06|22849.83|22729.83|10
1634390820000|2021-10-16 13:27:00|22854.73|22734.73|22848.74|22728.74|22855.74|22735.74|22848.74|22728.74|10
1634390830000|2021-10-16 13:27:10|22849.32|22729.32|22846.74|22726.74|22849.32|22729.32|22846.74|22726.74|10
1634390840000|2021-10-16 13:27:20|22846.1|22726.1|22846.31|22726.31|22847.32|22727.32|22845.57|22725.57|10
1634390850000|2021-10-16 13:27:30|22846.19|22726.19|22846.55|22726.55|22847.44|22727.44|22845.47|22725.47|10
1634390860000|2021-10-16 13:27:40|22846.53|22726.53|22847.64|22727.64|22847.7|22727.7|22846.53|22726.53|7
1634390870000|2021-10-16 13:27:50|22847.75|22727.75|22851.61|22731.61|22851.61|22731.61|22847.13|22727.13|10
1634390880000|2021-10-16 13:28:00|22852.08|22732.08|22854.1|22734.1|22854.1|22734.1|22851.95|22731.95|9
1634390890000|2021-10-16 13:28:10|22854.33|22734.33|22857|22737|22857|22737|22853.96|22733.96|10
1634390900000|2021-10-16 13:28:20|22857.14|22737.14|22857.38|22737.38|22858.09|22738.09|22856.99|22736.99|10
1634390910000|2021-10-16 13:28:30|22857.73|22737.73|22860.84|22740.84|22860.84|22740.84|22857.73|22737.73|9
1634390920000|2021-10-16 13:28:40|22860.8|22740.8|22860.99|22740.99|22861.47|22741.47|22860.31|22740.31|10
1634390930000|2021-10-16 13:28:50|22861.21|22741.21|22866.97|22746.97|22866.97|22746.97|22860.97|22740.97|10
1634390940000|2021-10-16 13:29:00|22867.16|22747.16|22866.99|22746.99|22868.64|22748.64|22865.79|22745.79|9
1634390950000|2021-10-16 13:29:10|22866.97|22746.97|22868.44|22748.44|22868.83|22748.83|22866.97|22746.97|10
1634390960000|2021-10-16 13:29:20|22868.33|22748.33|22869.36|22749.36|22869.41|22749.41|22867.81|22747.81|10
1634390970000|2021-10-16 13:29:30|22869.06|22749.06|22871.56|22751.56|22871.56|22751.56|22869.06|22749.06|9
1634390980000|2021-10-16 13:29:40|22872.45|22752.45|22874.13|22754.13|22874.23|22754.23|22872.45|22752.45|10
1634390990000|2021-10-16 13:29:50|22875.62|22755.62|22877.68|22757.68|22877.82|22757.82|22875.62|22755.62|9
1634391000000|2021-10-16 13:30:00|22877.61|22757.61|22879.8|22759.8|22879.88|22759.88|22877.61|22757.61|8
1634391010000|2021-10-16 13:30:10|22880.06|22760.06|22883.08|22763.08|22883.08|22763.08|22880.06|22760.06|10
1634391020000|2021-10-16 13:30:20|22882.95|22762.95|22883.93|22763.93|22884.25|22764.25|22882.95|22762.95|9
1634391030000|2021-10-16 13:30:30|22883.84|22763.84|22884.76|22764.76|22885.16|22765.16|22883.84|22763.84|10
1634391040000|2021-10-16 13:30:40|22884.93|22764.93|22889.7|22769.7|22889.7|22769.7|22884.93|22764.93|10
1634391050000|2021-10-16 13:30:50|22890.6|22770.6|22892.97|22772.97|22893.2|22773.2|22890.6|22770.6|10
1634391060000|2021-10-16 13:31:00|22893.32|22773.32|22894.69|22774.69|22894.69|22774.69|22893.32|22773.32|10
1634391070000|2021-10-16 13:31:10|22895.06|22775.06|22904.61|22784.61|22904.8|22784.8|22895.06|22775.06|10
1634391080000|2021-10-16 13:31:20|22905.72|22785.72|22903.88|22783.88|22906.06|22786.06|22903.84|22783.84|10
1634391090000|2021-10-16 13:31:30|22904.38|22784.38|22907.93|22787.93|22907.93|22787.93|22904.38|22784.38|10
1634391100000|2021-10-16 13:31:40|22908.65|22788.65|22907.45|22787.45|22909.29|22789.29|22907.23|22787.23|10
1634391110000|2021-10-16 13:31:50|22906.7|22786.7|22901.89|22781.89|22906.7|22786.7|22901.89|22781.89|10
1634391120000|2021-10-16 13:32:00|22901.86|22781.86|22895.46|22775.46|22902.11|22782.11|22895.46|22775.46|10
1634391130000|2021-10-16 13:32:10|22896.12|22776.12|22896.48|22776.48|22896.48|22776.48|22894.21|22774.21|10
1634391140000|2021-10-16 13:32:20|22896.94|22776.94|22897.2|22777.2|22898.12|22778.12|22896.84|22776.84|10
1634391150000|2021-10-16 13:32:30|22897.45|22777.45|22897.66|22777.66|22898.07|22778.07|22896.81|22776.81|10
1634391160000|2021-10-16 13:32:40|22898.13|22778.13|22899.56|22779.56|22899.64|22779.64|22897.12|22777.12|9
1634391170000|2021-10-16 13:32:50|22900.63|22780.63|22902.93|22782.93|22903.1|22783.1|22900.63|22780.63|10
1634391180000|2021-10-16 13:33:00|22903.31|22783.31|22903.12|22783.12|22903.31|22783.31|22902.82|22782.82|9
1634391190000|2021-10-16 13:33:10|22903.97|22783.97|22909.71|22789.71|22909.71|22789.71|22903.97|22783.97|9
1634391200000|2021-10-16 13:33:20|22910.35|22790.35|22915.58|22795.58|22915.58|22795.58|22910.05|22790.05|10
1634391210000|2021-10-16 13:33:30|22915.2|22795.2|22916.42|22796.42|22917.48|22797.48|22915.2|22795.2|10
1634391220000|2021-10-16 13:33:40|22918.46|22798.46|22919.9|22799.9|22920.01|22800.01|22917.98|22797.98|10
1634391230000|2021-10-16 13:33:50|22920.13|22800.13|22930.85|22810.85|22931.55|22811.55|22920.13|22800.13|10
1634391240000|2021-10-16 13:34:00|22931.31|22811.31|22934.44|22814.44|22934.44|22814.44|22931.31|22811.31|10
1634391250000|2021-10-16 13:34:10|22934.52|22814.52|22936.78|22816.78|22936.78|22816.78|22934.34|22814.34|10
1634391260000|2021-10-16 13:34:20|22936.8|22816.8|22937.19|22817.19|22937.19|22817.19|22936.22|22816.22|10
1634391270000|2021-10-16 13:34:30|22937.61|22817.61|22938.03|22818.03|22938.94|22818.94|22936.79|22816.79|10
1634391280000|2021-10-16 13:34:40|22939.45|22819.45|22942.96|22822.96|22942.96|22822.96|22939.34|22819.34|10
1634391290000|2021-10-16 13:34:50|22942.99|22822.99|22942.94|22822.94|22944.12|22824.12|22941.83|22821.83|9
1634391300000|2021-10-16 13:35:00|22943.12|22823.12|22944.71|22824.71|22944.71|22824.71|22942.91|22822.91|10
1634391310000|2021-10-16 13:35:10|22944.52|22824.52|22953.41|22833.41|22953.41|22833.41|22944.52|22824.52|10
1634391320000|2021-10-16 13:35:20|22953.16|22833.16|22954.95|22834.95|22955.25|22835.25|22952.83|22832.83|10
1634391330000|2021-10-16 13:35:30|22953.37|22833.37|22950.04|22830.04|22953.37|22833.37|22949.92|22829.92|10
1634391340000|2021-10-16 13:35:40|22950.7|22830.7|22944.9|22824.9|22950.7|22830.7|22944.69|22824.69|10
1634391350000|2021-10-16 13:35:50|22946.51|22826.51|22948.86|22828.86|22948.86|22828.86|22945.17|22825.17|10
1634391360000|2021-10-16 13:36:00|22949.91|22829.91|22946.4|22826.4|22949.91|22829.91|22945.57|22825.57|10
1634391370000|2021-10-16 13:36:10|22948.15|22828.15|22950.22|22830.22|22950.22|22830.22|22946.72|22826.72|10
1634391380000|2021-10-16 13:36:20|22950.68|22830.68|22947.43|22827.43|22951.78|22831.78|22947.43|22827.43|10
1634391390000|2021-10-16 13:36:30|22948.25|22828.25|22947.94|22827.94|22949.35|22829.35|22947.16|22827.16|10
1634391400000|2021-10-16 13:36:40|22947.64|22827.64|22946.79|22826.79|22948.62|22828.62|22946.56|22826.56|10
1634391410000|2021-10-16 13:36:50|22947.1|22827.1|22946.63|22826.63|22947.1|22827.1|22945.93|22825.93|10
1634391420000|2021-10-16 13:37:00|22946.85|22826.85|22948.74|22828.74|22949.14|22829.14|22946.44|22826.44|10
1634391430000|2021-10-16 13:37:10|22948.57|22828.57|22951.03|22831.03|22951.45|22831.45|22948.57|22828.57|10
1634391440000|2021-10-16 13:37:20|22952.15|22832.15|22953.96|22833.96|22953.96|22833.96|22952.15|22832.15|10
1634391450000|2021-10-16 13:37:30|22953.67|22833.67|22954.93|22834.93|22955.69|22835.69|22953.67|22833.67|10
1634391460000|2021-10-16 13:37:40|22954.92|22834.92|22955.81|22835.81|22955.81|22835.81|22954.65|22834.65|9
1634391470000|2021-10-16 13:37:50|22955.8|22835.8|22957.84|22837.84|22958.3|22838.3|22955.53|22835.53|9
1634391480000|2021-10-16 13:38:00|22958.53|22838.53|22959.71|22839.71|22959.71|22839.71|22958.32|22838.32|10
1634391490000|2021-10-16 13:38:10|22959.37|22839.37|22959.3|22839.3|22961.09|22841.09|22959.3|22839.3|10
1634391500000|2021-10-16 13:38:20|22959.56|22839.56|22960.42|22840.42|22961.56|22841.56|22959.56|22839.56|10
1634391510000|2021-10-16 13:38:30|22960.68|22840.68|22960.04|22840.04|22960.68|22840.68|22959.78|22839.78|10
1634391520000|2021-10-16 13:38:40|22960.65|22840.65|22960.97|22840.97|22962.59|22842.59|22960.65|22840.65|10
1634391530000|2021-10-16 13:38:50|22960.95|22840.95|22966.59|22846.59|22967.24|22847.24|22960.95|22840.95|10
1634391540000|2021-10-16 13:39:00|22964.18|22844.18|22959.82|22839.82|22964.18|22844.18|22959.82|22839.82|10
1634391550000|2021-10-16 13:39:10|22960.27|22840.27|22962.18|22842.18|22962.43|22842.43|22959.56|22839.56|9
1634391560000|2021-10-16 13:39:20|22962.2|22842.2|22963.77|22843.77|22964.12|22844.12|22962.15|22842.15|10
1634391570000|2021-10-16 13:39:30|22963.76|22843.76|22968.1|22848.1|22968.7|22848.7|22963.76|22843.76|10
1634391580000|2021-10-16 13:39:40|22968.94|22848.94|22966.83|22846.83|22969.92|22849.92|22966.83|22846.83|10
1634391590000|2021-10-16 13:39:50|22965.55|22845.55|22966.36|22846.36|22968.15|22848.15|22965.55|22845.55|10
1634391600000|2021-10-16 13:40:00|22966.59|22846.59|22966.25|22846.25|22967.81|22847.81|22963.01|22843.01|10
1634391610000|2021-10-16 13:40:10|22965.71|22845.71|22968.47|22848.47|22968.69|22848.69|22965.38|22845.38|10
1634391620000|2021-10-16 13:40:20|22967.44|22847.44|22963.1|22843.1|22967.44|22847.44|22963.04|22843.04|10
1634391630000|2021-10-16 13:40:30|22961.89|22841.89|22960.06|22840.06|22962.23|22842.23|22960.06|22840.06|10
1634391640000|2021-10-16 13:40:40|22960.67|22840.67|22960.36|22840.36|22962.51|22842.51|22960.36|22840.36|10
1634391650000|2021-10-16 13:40:50|22960.82|22840.82|22961.71|22841.71|22962.44|22842.44|22960.54|22840.54|10
1634391660000|2021-10-16 13:41:00|22961.51|22841.51|22963.59|22843.59|22963.59|22843.59|22961.43|22841.43|10
1634391670000|2021-10-16 13:41:10|22964.24|22844.24|22963.71|22843.71|22964.24|22844.24|22962.58|22842.58|9
1634391680000|2021-10-16 13:41:20|22963.68|22843.68|22961.57|22841.57|22963.68|22843.68|22961.41|22841.41|10
1634391690000|2021-10-16 13:41:30|22961.91|22841.91|22957.88|22837.88|22961.91|22841.91|22957.88|22837.88|10
1634391700000|2021-10-16 13:41:40|22957.53|22837.53|22952.24|22832.24|22958.94|22838.94|22952.24|22832.24|10
1634391710000|2021-10-16 13:41:50|22952.86|22832.86|22955.69|22835.69|22955.7|22835.7|22952.86|22832.86|10
1634391720000|2021-10-16 13:42:00|22956.8|22836.8|22955.64|22835.64|22956.8|22836.8|22955.56|22835.56|10
1634391730000|2021-10-16 13:42:10|22956.42|22836.42|22957.15|22837.15|22957.48|22837.48|22956.33|22836.33|9
1634391740000|2021-10-16 13:42:20|22957.41|22837.41|22958.69|22838.69|22958.86|22838.86|22957.31|22837.31|10
1634391750000|2021-10-16 13:42:30|22958.87|22838.87|22959.78|22839.78|22959.78|22839.78|22958.3|22838.3|10
1634391760000|2021-10-16 13:42:40|22962.32|22842.32|22961.07|22841.07|22962.73|22842.73|22960.75|22840.75|10
1634391770000|2021-10-16 13:42:50|22960.74|22840.74|22962.78|22842.78|22962.92|22842.92|22960.74|22840.74|10
1634391780000|2021-10-16 13:43:00|22962.4|22842.4|22961.62|22841.62|22962.4|22842.4|22961.31|22841.31|9
1634391790000|2021-10-16 13:43:10|22961.58|22841.58|22964.37|22844.37|22964.6|22844.6|22961.58|22841.58|9
1634391800000|2021-10-16 13:43:20|22964.79|22844.79|22967.96|22847.96|22968.89|22848.89|22964.79|22844.79|10
1634391810000|2021-10-16 13:43:30|22968.9|22848.9|22971.24|22851.24|22972.3|22852.3|22968.5|22848.5|10
1634391820000|2021-10-16 13:43:40|22971.18|22851.18|22965.68|22845.68|22971.18|22851.18|22965.68|22845.68|10
1634391830000|2021-10-16 13:43:50|22964.79|22844.79|22964.22|22844.22|22965.5|22845.5|22964.22|22844.22|10
1634391840000|2021-10-16 13:44:00|22964.89|22844.89|22967.56|22847.56|22967.56|22847.56|22964.86|22844.86|9
1634391850000|2021-10-16 13:44:10|22968.36|22848.36|22969.84|22849.84|22970.3|22850.3|22968.36|22848.36|10
1634391860000|2021-10-16 13:44:20|22970.01|22850.01|22971.56|22851.56|22972.02|22852.02|22970.01|22850.01|10
1634391870000|2021-10-16 13:44:30|22971.37|22851.37|22971.49|22851.49|22971.64|22851.64|22970.97|22850.97|10
1634391880000|2021-10-16 13:44:40|22971.2|22851.2|22973.5|22853.5|22973.5|22853.5|22971.02|22851.02|10
1634391890000|2021-10-16 13:44:50|22975.22|22855.22|22976.42|22856.42|22976.95|22856.95|22975.22|22855.22|9
1634391900000|2021-10-16 13:45:00|22977.06|22857.06|22977.29|22857.29|22978.17|22858.17|22977.06|22857.06|10
1634391910000|2021-10-16 13:45:10|22978.38|22858.38|22978.73|22858.73|22979.67|22859.67|22976.96|22856.96|10
1634391920000|2021-10-16 13:45:20|22977.39|22857.39|22977.37|22857.37|22978.12|22858.12|22975.97|22855.97|10
1634391930000|2021-10-16 13:45:30|22977.77|22857.77|22979.8|22859.8|22981.96|22861.96|22977.77|22857.77|10
1634391940000|2021-10-16 13:45:40|22980|22860|22977.73|22857.73|22980|22860|22977.71|22857.71|10
1634391950000|2021-10-16 13:45:50|22977.77|22857.77|22979.53|22859.53|22979.7|22859.7|22977.77|22857.77|10
1634391960000|2021-10-16 13:46:00|22982.47|22862.47|22979.77|22859.77|22982.47|22862.47|22978.92|22858.92|9
1634391970000|2021-10-16 13:46:10|22978.8|22858.8|22978.09|22858.09|22979.54|22859.54|22978.05|22858.05|10
1634391980000|2021-10-16 13:46:20|22978.17|22858.17|22977.58|22857.58|22978.27|22858.27|22977.39|22857.39|10
1634391990000|2021-10-16 13:46:30|22977.53|22857.53|22977.1|22857.1|22978.14|22858.14|22977.1|22857.1|10
1634392000000|2021-10-16 13:46:40|22977.06|22857.06|22977.39|22857.39|22977.39|22857.39|22976.68|22856.68|10
1634392010000|2021-10-16 13:46:50|22977.31|22857.31|22975.95|22855.95|22978.97|22858.97|22975.95|22855.95|10
1634392020000|2021-10-16 13:47:00|22976.1|22856.1|22974.99|22854.99|22976.1|22856.1|22974.85|22854.85|10
1634392030000|2021-10-16 13:47:10|22974.9|22854.9|22974.56|22854.56|22975|22855|22973.85|22853.85|10
1634392040000|2021-10-16 13:47:20|22974.83|22854.83|22971.79|22851.79|22974.83|22854.83|22971.79|22851.79|9
1634392050000|2021-10-16 13:47:30|22971.73|22851.73|22970.19|22850.19|22971.73|22851.73|22969.38|22849.38|10
1634392060000|2021-10-16 13:47:40|22969.95|22849.95|22967.09|22847.09|22970.79|22850.79|22966.98|22846.98|10
1634392070000|2021-10-16 13:47:50|22967.17|22847.17|22965.1|22845.1|22967.77|22847.77|22965.1|22845.1|10
1634392080000|2021-10-16 13:48:00|22964.73|22844.73|22962.44|22842.44|22964.73|22844.73|22961.46|22841.46|10
1634392090000|2021-10-16 13:48:10|22962.87|22842.87|22960.34|22840.34|22963.14|22843.14|22960.29|22840.29|10
1634392100000|2021-10-16 13:48:20|22960.98|22840.98|22956.83|22836.83|22961.09|22841.09|22956.31|22836.31|9
1634392110000|2021-10-16 13:48:30|22957.12|22837.12|22960.03|22840.03|22960.03|22840.03|22957.12|22837.12|10
1634392120000|2021-10-16 13:48:40|22960.18|22840.18|22962.19|22842.19|22962.94|22842.94|22960.18|22840.18|10
1634392130000|2021-10-16 13:48:50|22962.14|22842.14|22963.42|22843.42|22963.42|22843.42|22962.14|22842.14|9
1634392140000|2021-10-16 13:49:00|22963.81|22843.81|22964.52|22844.52|22964.52|22844.52|22963.67|22843.67|9
1634392150000|2021-10-16 13:49:10|22964.76|22844.76|22964.9|22844.9|22966.88|22846.88|22964.76|22844.76|9
1634392160000|2021-10-16 13:49:20|22966.14|22846.14|22969.98|22849.98|22969.98|22849.98|22966.14|22846.14|10
1634392170000|2021-10-16 13:49:30|22969.23|22849.23|22968.72|22848.72|22969.23|22849.23|22968.48|22848.48|10
1634392180000|2021-10-16 13:49:40|22968.93|22848.93|22968.09|22848.09|22968.93|22848.93|22966.82|22846.82|10
1634392190000|2021-10-16 13:49:50|22968.56|22848.56|22971.06|22851.06|22971.51|22851.51|22968.56|22848.56|10
1634392200000|2021-10-16 13:50:00|22971.74|22851.74|22977.35|22857.35|22977.35|22857.35|22971.74|22851.74|9
1634392210000|2021-10-16 13:50:10|22977.47|22857.47|22978.07|22858.07|22978.6|22858.6|22977.47|22857.47|9
1634392220000|2021-10-16 13:50:20|22977.88|22857.88|22979.04|22859.04|22980.58|22860.58|22977.5|22857.5|10
1634392230000|2021-10-16 13:50:30|22978.71|22858.71|22977.02|22857.02|22979.4|22859.4|22976.15|22856.15|10
1634392240000|2021-10-16 13:50:40|22976.78|22856.78|22978.79|22858.79|22978.93|22858.93|22976.78|22856.78|10
1634392250000|2021-10-16 13:50:50|22979|22859|22979.09|22859.09|22979.67|22859.67|22978.82|22858.82|9
1634392260000|2021-10-16 13:51:00|22979.08|22859.08|22984|22864|22984|22864|22979.08|22859.08|10
1634392270000|2021-10-16 13:51:10|22985.35|22865.35|22984.23|22864.23|22985.35|22865.35|22984.17|22864.17|10
1634392280000|2021-10-16 13:51:20|22989.46|22869.46|22976.65|22856.65|22989.73|22869.73|22976.24|22856.24|10
1634392290000|2021-10-16 13:51:30|22976.12|22856.12|22968.43|22848.43|22976.12|22856.12|22968.43|22848.43|10
1634392300000|2021-10-16 13:51:40|22968.13|22848.13|22968.27|22848.27|22968.27|22848.27|22966.62|22846.62|10
1634392310000|2021-10-16 13:51:50|22968.62|22848.62|22968.77|22848.77|22969.33|22849.33|22968.62|22848.62|10
1634392320000|2021-10-16 13:52:00|22968.51|22848.51|22969.06|22849.06|22969.06|22849.06|22968.32|22848.32|9
1634392330000|2021-10-16 13:52:10|22965.26|22845.26|22965.94|22845.94|22965.94|22845.94|22964.27|22844.27|10
1634392340000|2021-10-16 13:52:20|22965.77|22845.77|22962.92|22842.92|22966.07|22846.07|22962.92|22842.92|10
1634392350000|2021-10-16 13:52:30|22962.24|22842.24|22960.34|22840.34|22962.55|22842.55|22960.34|22840.34|10
1634392360000|2021-10-16 13:52:40|22960.79|22840.79|22961.45|22841.45|22962.69|22842.69|22960.46|22840.46|10
1634392370000|2021-10-16 13:52:50|22959.39|22839.39|22956.98|22836.98|22959.48|22839.48|22956.98|22836.98|9
1634392380000|2021-10-16 13:53:00|22956.85|22836.85|22951.93|22831.93|22956.94|22836.94|22951.93|22831.93|10
1634392390000|2021-10-16 13:53:10|22951.72|22831.72|22944.47|22824.47|22951.72|22831.72|22944.47|22824.47|10
1634392400000|2021-10-16 13:53:20|22944.66|22824.66|22941.18|22821.18|22944.68|22824.68|22941.18|22821.18|10
1634392410000|2021-10-16 13:53:30|22937.6|22817.6|22931.98|22811.98|22937.6|22817.6|22931.84|22811.84|10
1634392420000|2021-10-16 13:53:40|22926.62|22806.62|22926.37|22806.37|22928.05|22808.05|22926.37|22806.37|9
1634392430000|2021-10-16 13:53:50|22925.86|22805.86|22927.68|22807.68|22927.75|22807.75|22925.86|22805.86|10
1634392440000|2021-10-16 13:54:00|22926.76|22806.76|22928.45|22808.45|22928.98|22808.98|22926.74|22806.74|10
1634392450000|2021-10-16 13:54:10|22929.15|22809.15|22937.26|22817.26|22937.26|22817.26|22929.15|22809.15|10
1634392460000|2021-10-16 13:54:20|22937.46|22817.46|22944.38|22824.38|22944.38|22824.38|22937.46|22817.46|10
1634392470000|2021-10-16 13:54:30|22943.35|22823.35|22949.71|22829.71|22949.71|22829.71|22943.35|22823.35|10
1634392480000|2021-10-16 13:54:40|22950.83|22830.83|22951.3|22831.3|22952.51|22832.51|22950.8|22830.8|10
1634392490000|2021-10-16 13:54:50|22951.41|22831.41|22950.12|22830.12|22952.66|22832.66|22949.36|22829.36|10
1634392500000|2021-10-16 13:55:00|22950.23|22830.23|22952.58|22832.58|22952.58|22832.58|22949.36|22829.36|10
1634392510000|2021-10-16 13:55:10|22952.47|22832.47|22955.05|22835.05|22955.05|22835.05|22952.13|22832.13|10
1634392520000|2021-10-16 13:55:20|22955.71|22835.71|22961.96|22841.96|22962.19|22842.19|22955.71|22835.71|10
1634392530000|2021-10-16 13:55:30|22961.58|22841.58|22964.3|22844.3|22964.34|22844.34|22961.58|22841.58|10
1634392540000|2021-10-16 13:55:40|22967.8|22847.8|22969.4|22849.4|22970.07|22850.07|22967.8|22847.8|10
1634392550000|2021-10-16 13:55:50|22969.45|22849.45|22970.69|22850.69|22970.69|22850.69|22967.82|22847.82|10
1634392560000|2021-10-16 13:56:00|22970.02|22850.02|22972.08|22852.08|22972.33|22852.33|22970.02|22850.02|10
1634392570000|2021-10-16 13:56:10|22972.7|22852.7|22976.34|22856.34|22976.34|22856.34|22972.7|22852.7|10
1634392580000|2021-10-16 13:56:20|22976.53|22856.53|22978.62|22858.62|22978.74|22858.74|22976.3|22856.3|10
1634392590000|2021-10-16 13:56:30|22978.41|22858.41|22977.78|22857.78|22978.41|22858.41|22977.34|22857.34|10
1634392600000|2021-10-16 13:56:40|22978.26|22858.26|22981.95|22861.95|22981.95|22861.95|22978.26|22858.26|10
1634392610000|2021-10-16 13:56:50|22985.27|22865.27|22990.23|22870.23|22990.51|22870.51|22985.27|22865.27|10
1634392620000|2021-10-16 13:57:00|22989.51|22869.51|22988.06|22868.06|22990.15|22870.15|22987.94|22867.94|10
1634392630000|2021-10-16 13:57:10|22987.99|22867.99|22988.46|22868.46|22988.46|22868.46|22987.33|22867.33|10
1634392640000|2021-10-16 13:57:20|22988.58|22868.58|22981.74|22861.74|22988.58|22868.58|22981.74|22861.74|10
1634392650000|2021-10-16 13:57:30|22981.29|22861.29|22979.48|22859.48|22981.29|22861.29|22979.48|22859.48|10
1634392660000|2021-10-16 13:57:40|22979.16|22859.16|22979.14|22859.14|22979.5|22859.5|22978.8|22858.8|9
1634392670000|2021-10-16 13:57:50|22978.34|22858.34|22979.6|22859.6|22979.93|22859.93|22978.34|22858.34|9
1634392680000|2021-10-16 13:58:00|22979.7|22859.7|22981.53|22861.53|22982.03|22862.03|22979.7|22859.7|10
1634392690000|2021-10-16 13:58:10|22982.49|22862.49|22983.29|22863.29|22983.82|22863.82|22982.49|22862.49|10
1634392700000|2021-10-16 13:58:20|22983.57|22863.57|22983.4|22863.4|22983.6|22863.6|22983.02|22863.02|10
1634392710000|2021-10-16 13:58:30|22983.44|22863.44|22983.58|22863.58|22983.58|22863.58|22983.29|22863.29|10
1634392720000|2021-10-16 13:58:40|22983.81|22863.81|22981.88|22861.88|22983.81|22863.81|22981.88|22861.88|10
1634392730000|2021-10-16 13:58:50|22981.69|22861.69|22983.18|22863.18|22983.18|22863.18|22981.5|22861.5|10
1634392740000|2021-10-16 13:59:00|22983.21|22863.21|22982.48|22862.48|22983.22|22863.22|22982.44|22862.44|9
1634392750000|2021-10-16 13:59:10|22982.53|22862.53|22979.84|22859.84|22982.53|22862.53|22979.84|22859.84|10
1634392760000|2021-10-16 13:59:20|22979.96|22859.96|22980.34|22860.34|22980.39|22860.39|22979.93|22859.93|9
1634392770000|2021-10-16 13:59:30|22980.24|22860.24|22981.44|22861.44|22981.44|22861.44|22979.73|22859.73|10
1634392780000|2021-10-16 13:59:40|22981.38|22861.38|22988.1|22868.1|22988.1|22868.1|22981.38|22861.38|10
1634392790000|2021-10-16 13:59:50|22989.35|22869.35|22990.84|22870.84|22990.84|22870.84|22989.12|22869.12|10
1634392800000|2021-10-16 14:00:00|22991.65|22871.65|22993.31|22873.31|22993.31|22873.31|22991.65|22871.65|10
1634392810000|2021-10-16 14:00:10|22994.55|22874.55|22995.55|22875.55|22995.87|22875.87|22994.55|22874.55|10
1634392820000|2021-10-16 14:00:20|22995.19|22875.19|22995.83|22875.83|22996.38|22876.38|22995.19|22875.19|10
1634392830000|2021-10-16 14:00:30|22995.31|22875.31|22989.7|22869.7|22995.31|22875.31|22989.7|22869.7|10
1634392840000|2021-10-16 14:00:40|22989.29|22869.29|22985.21|22865.21|22989.29|22869.29|22985.21|22865.21|10
1634392850000|2021-10-16 14:00:50|22985.3|22865.3|22982.92|22862.92|22985.3|22865.3|22982.92|22862.92|10
1634392860000|2021-10-16 14:01:00|22983.14|22863.14|22980.72|22860.72|22983.39|22863.39|22980.72|22860.72|9
1634392870000|2021-10-16 14:01:10|22980.47|22860.47|22977.52|22857.52|22980.47|22860.47|22977.52|22857.52|10
1634392880000|2021-10-16 14:01:20|22976.63|22856.63|22972.18|22852.18|22976.63|22856.63|22972.18|22852.18|10
1634392890000|2021-10-16 14:01:30|22972.52|22852.52|22973.05|22853.05|22974.56|22854.56|22972.52|22852.52|10
1634392900000|2021-10-16 14:01:40|22972.23|22852.23|22969.79|22849.79|22972.26|22852.26|22969.76|22849.76|9
1634392910000|2021-10-16 14:01:50|22970.12|22850.12|22969.51|22849.51|22970.31|22850.31|22969.2|22849.2|10
1634392920000|2021-10-16 14:02:00|22970.04|22850.04|22966.94|22846.94|22970.04|22850.04|22966.93|22846.93|10
1634392930000|2021-10-16 14:02:10|22965.13|22845.13|22956.66|22836.66|22965.13|22845.13|22956.66|22836.66|10
1634392940000|2021-10-16 14:02:20|22956.68|22836.68|22955.14|22835.14|22957.51|22837.51|22955|22835|10
1634392950000|2021-10-16 14:02:30|22955.31|22835.31|22956.14|22836.14|22957.49|22837.49|22955.04|22835.04|10
1634392960000|2021-10-16 14:02:40|22956.15|22836.15|22955.54|22835.54|22958.69|22838.69|22955.54|22835.54|10
1634392970000|2021-10-16 14:02:50|22955.3|22835.3|22955.54|22835.54|22957.29|22837.29|22955.01|22835.01|10
1634392980000|2021-10-16 14:03:00|22954.11|22834.11|22952.8|22832.8|22955.5|22835.5|22952.8|22832.8|10
1634392990000|2021-10-16 14:03:10|22952.76|22832.76|22953.24|22833.24|22953.78|22833.78|22952.76|22832.76|10
1634393000000|2021-10-16 14:03:20|22952.71|22832.71|22952.45|22832.45|22954.76|22834.76|22952.42|22832.42|9
1634393010000|2021-10-16 14:03:30|22952.61|22832.61|22953.17|22833.17|22954.18|22834.18|22952.61|22832.61|10
1634393020000|2021-10-16 14:03:40|22953.01|22833.01|22951.34|22831.34|22953.48|22833.48|22951.34|22831.34|10
1634393030000|2021-10-16 14:03:50|22950.88|22830.88|22952.45|22832.45|22952.99|22832.99|22950.23|22830.23|10
1634393040000|2021-10-16 14:04:00|22950.38|22830.38|22952.85|22832.85|22952.85|22832.85|22950.38|22830.38|10
1634393050000|2021-10-16 14:04:10|22952.98|22832.98|22950.59|22830.59|22953.25|22833.25|22950.5|22830.5|9
1634393060000|2021-10-16 14:04:20|22948.15|22828.15|22947.05|22827.05|22948.15|22828.15|22945.34|22825.34|10
1634393070000|2021-10-16 14:04:30|22947.84|22827.84|22947.63|22827.63|22948.22|22828.22|22947.63|22827.63|10
1634393080000|2021-10-16 14:04:40|22948.2|22828.2|22946.17|22826.17|22948.2|22828.2|22946.17|22826.17|10
1634393090000|2021-10-16 14:04:50|22946.15|22826.15|22944.29|22824.29|22946.19|22826.19|22944.09|22824.09|10
1634393100000|2021-10-16 14:05:00|22944.12|22824.12|22939.08|22819.08|22944.12|22824.12|22939.08|22819.08|10
1634393110000|2021-10-16 14:05:10|22938.59|22818.59|22933.01|22813.01|22938.59|22818.59|22932.27|22812.27|10
1634393120000|2021-10-16 14:05:20|22933.56|22813.56|22930.78|22810.78|22933.79|22813.79|22930.78|22810.78|10
1634393130000|2021-10-16 14:05:30|22930.36|22810.36|22928.44|22808.44|22930.4|22810.4|22928.33|22808.33|10
1634393140000|2021-10-16 14:05:40|22926.37|22806.37|22927.65|22807.65|22928.33|22808.33|22924.94|22804.94|10
1634393150000|2021-10-16 14:05:50|22929.32|22809.32|22933.51|22813.51|22933.66|22813.66|22929.32|22809.32|9
1634393160000|2021-10-16 14:06:00|22933.71|22813.71|22938.14|22818.14|22938.14|22818.14|22933.71|22813.71|9
1634393170000|2021-10-16 14:06:10|22939|22819|22943.29|22823.29|22943.29|22823.29|22938.87|22818.87|10
1634393180000|2021-10-16 14:06:20|22943.69|22823.69|22949.89|22829.89|22949.89|22829.89|22943.69|22823.69|10
1634393190000|2021-10-16 14:06:30|22948.08|22828.08|22951.49|22831.49|22951.49|22831.49|22948.08|22828.08|10
1634393200000|2021-10-16 14:06:40|22952.51|22832.51|22957.72|22837.72|22957.77|22837.77|22951.3|22831.3|10
1634393210000|2021-10-16 14:06:50|22957.89|22837.89|22965.23|22845.23|22965.23|22845.23|22957.89|22837.89|10
1634393220000|2021-10-16 14:07:00|22965.33|22845.33|22969|22849|22969.57|22849.57|22965.33|22845.33|10
1634393230000|2021-10-16 14:07:10|22968.97|22848.97|22966.86|22846.86|22969.06|22849.06|22966.86|22846.86|9
1634393240000|2021-10-16 14:07:20|22966.53|22846.53|22966.12|22846.12|22966.53|22846.53|22966.02|22846.02|10
1634393250000|2021-10-16 14:07:30|22969.28|22849.28|22975.56|22855.56|22976.64|22856.64|22968.96|22848.96|10
1634393260000|2021-10-16 14:07:40|22975.6|22855.6|22973.8|22853.8|22976.76|22856.76|22973.8|22853.8|10
1634393270000|2021-10-16 14:07:50|22973.43|22853.43|22968.82|22848.82|22974.13|22854.13|22968.82|22848.82|10
1634393280000|2021-10-16 14:08:00|22967.32|22847.32|22959.64|22839.64|22967.32|22847.32|22959.64|22839.64|10
1634393290000|2021-10-16 14:08:10|22959.83|22839.83|22956.58|22836.58|22959.83|22839.83|22952.25|22832.25|10
1634393300000|2021-10-16 14:08:20|22958.05|22838.05|22960.53|22840.53|22961.76|22841.76|22957.27|22837.27|10
1634393310000|2021-10-16 14:08:30|22960.39|22840.39|22965.47|22845.47|22965.47|22845.47|22959.48|22839.48|10
1634393320000|2021-10-16 14:08:40|22966.17|22846.17|22972.02|22852.02|22972.02|22852.02|22966.17|22846.17|10
1634393330000|2021-10-16 14:08:50|22972.09|22852.09|22977.04|22857.04|22977.23|22857.23|22972.09|22852.09|9
1634393340000|2021-10-16 14:09:00|22976.27|22856.27|22978.36|22858.36|22978.36|22858.36|22976.27|22856.27|10
1634393350000|2021-10-16 14:09:10|22979.58|22859.58|22980.05|22860.05|22980.5|22860.5|22979.58|22859.58|9
1634393360000|2021-10-16 14:09:20|22980.02|22860.02|22981.63|22861.63|22981.8|22861.8|22980.02|22860.02|10
1634393370000|2021-10-16 14:09:30|22981.85|22861.85|22985.72|22865.72|22985.72|22865.72|22981.85|22861.85|10
1634393380000|2021-10-16 14:09:40|22985.66|22865.66|22988.41|22868.41|22988.41|22868.41|22985.66|22865.66|10
1634393390000|2021-10-16 14:09:50|22989.22|22869.22|22991.48|22871.48|22993.73|22873.73|22988.45|22868.45|10
1634393400000|2021-10-16 14:10:00|22994.91|22874.91|23000.46|22880.46|23000.89|22880.89|22994.91|22874.91|9
1634393410000|2021-10-16 14:10:10|23000.92|22880.92|23006.07|22886.07|23007.08|22887.08|23000.92|22880.92|10
1634393420000|2021-10-16 14:10:20|23006.66|22886.66|23006.04|22886.04|23008.05|22888.05|23006.04|22886.04|10
1634393430000|2021-10-16 14:10:30|23005.93|22885.93|23005.45|22885.45|23006.54|22886.54|23005.4|22885.4|10
1634393440000|2021-10-16 14:10:40|23004.86|22884.86|23003.17|22883.17|23004.86|22884.86|23003.17|22883.17|10
1634393450000|2021-10-16 14:10:50|23004.07|22884.07|23005.4|22885.4|23006.43|22886.43|23004.07|22884.07|9
1634393460000|2021-10-16 14:11:00|23005.41|22885.41|23002.89|22882.89|23005.41|22885.41|23002.89|22882.89|10
1634393470000|2021-10-16 14:11:10|23002.92|22882.92|23003.43|22883.43|23004.35|22884.35|23002.81|22882.81|10
1634393480000|2021-10-16 14:11:20|23003.18|22883.18|23003.18|22883.18|23003.76|22883.76|23002.86|22882.86|10
1634393490000|2021-10-16 14:11:30|23002.22|22882.22|22998.89|22878.89|23003.07|22883.07|22998.87|22878.87|10
1634393500000|2021-10-16 14:11:40|22999.38|22879.38|22997.2|22877.2|22999.38|22879.38|22996.43|22876.43|10
1634393510000|2021-10-16 14:11:50|22997.32|22877.32|22996.8|22876.8|22997.68|22877.68|22996.07|22876.07|9
1634393520000|2021-10-16 14:12:00|22996.52|22876.52|22995.72|22875.72|22997.01|22877.01|22995.72|22875.72|10
1634393530000|2021-10-16 14:12:10|22995.75|22875.75|23000.19|22880.19|23000.19|22880.19|22995.75|22875.75|10
1634393540000|2021-10-16 14:12:20|23000.41|22880.41|23001.09|22881.09|23001.09|22881.09|22999.5|22879.5|10
1634393550000|2021-10-16 14:12:30|23001.57|22881.57|23003.37|22883.37|23003.94|22883.94|23001.57|22881.57|10
1634393560000|2021-10-16 14:12:40|23003.78|22883.78|23006.75|22886.75|23006.75|22886.75|23003.23|22883.23|10
1634393570000|2021-10-16 14:12:50|23006.11|22886.11|23006.93|22886.93|23007.74|22887.74|23006.11|22886.11|10
1634393580000|2021-10-16 14:13:00|23006.72|22886.72|23007.44|22887.44|23007.44|22887.44|23006.36|22886.36|10
1634393590000|2021-10-16 14:13:10|23008.16|22888.16|23008.36|22888.36|23008.36|22888.36|23006.21|22886.21|10
1634393600000|2021-10-16 14:13:20|23008.11|22888.11|23007.21|22887.21|23008.54|22888.54|23007.21|22887.21|10
1634393610000|2021-10-16 14:13:30|23008.34|22888.34|23007.36|22887.36|23008.53|22888.53|23007.36|22887.36|10
1634393620000|2021-10-16 14:13:40|23006.56|22886.56|23006.15|22886.15|23007.35|22887.35|23006.04|22886.04|10
1634393630000|2021-10-16 14:13:50|23005.44|22885.44|23002.04|22882.04|23005.44|22885.44|23002.04|22882.04|10
1634393640000|2021-10-16 14:14:00|23002.29|22882.29|23008.7|22888.7|23008.7|22888.7|23002.29|22882.29|10
1634393650000|2021-10-16 14:14:10|23008.23|22888.23|23008.85|22888.85|23010.36|22890.36|23007.55|22887.55|10
1634393660000|2021-10-16 14:14:20|23009.11|22889.11|23005.22|22885.22|23010.49|22890.49|23005.22|22885.22|10
1634393670000|2021-10-16 14:14:30|23003.57|22883.57|23002.19|22882.19|23003.57|22883.57|23001.28|22881.28|9
1634393680000|2021-10-16 14:14:40|23001.6|22881.6|23002.94|22882.94|23004.51|22884.51|23001.52|22881.52|10
1634393690000|2021-10-16 14:14:50|23002.56|22882.56|23001.24|22881.24|23003.11|22883.11|23001.24|22881.24|10
1634393700000|2021-10-16 14:15:00|23001.87|22881.87|23000.75|22880.75|23001.87|22881.87|22999.86|22879.86|10
1634393710000|2021-10-16 14:15:10|23000.44|22880.44|22995.33|22875.33|23000.44|22880.44|22995.33|22875.33|10
1634393720000|2021-10-16 14:15:20|22994.99|22874.99|23002.87|22882.87|23004|22884|22994.99|22874.99|10
1634393730000|2021-10-16 14:15:30|23004.13|22884.13|23002.96|22882.96|23004.19|22884.19|23002.61|22882.61|10
1634393740000|2021-10-16 14:15:40|23002.51|22882.51|22998.11|22878.11|23002.51|22882.51|22997.87|22877.87|10
1634393750000|2021-10-16 14:15:50|22995.78|22875.78|22991.81|22871.81|22996.12|22876.12|22991.73|22871.73|10
1634393760000|2021-10-16 14:16:00|22991.46|22871.46|22987.45|22867.45|22991.46|22871.46|22987.45|22867.45|10
1634393770000|2021-10-16 14:16:10|22986.32|22866.32|22984|22864|22986.32|22866.32|22984|22864|10
1634393780000|2021-10-16 14:16:20|22983.87|22863.87|22984.64|22864.64|22984.93|22864.93|22983.87|22863.87|10
1634393790000|2021-10-16 14:16:30|22984.29|22864.29|22983.45|22863.45|22984.29|22864.29|22983.18|22863.18|10
1634393800000|2021-10-16 14:16:40|22983.47|22863.47|22984.68|22864.68|22984.78|22864.78|22983.3|22863.3|10
1634393810000|2021-10-16 14:16:50|22985.58|22865.58|22989.9|22869.9|22991.19|22871.19|22985.58|22865.58|10
1634393820000|2021-10-16 14:17:00|22989.59|22869.59|22989.16|22869.16|22989.59|22869.59|22987.39|22867.39|10
1634393830000|2021-10-16 14:17:10|22988.55|22868.55|22992.55|22872.55|22992.55|22872.55|22988.55|22868.55|10
1634393840000|2021-10-16 14:17:20|22993.4|22873.4|22995.21|22875.21|22995.24|22875.24|22992.33|22872.33|10
1634393850000|2021-10-16 14:17:30|22999.61|22879.61|23000.21|22880.21|23001.88|22881.88|22996.63|22876.63|10
1634393860000|2021-10-16 14:17:40|23000.67|22880.67|23007.64|22887.64|23007.64|22887.64|23000.67|22880.67|10
1634393870000|2021-10-16 14:17:50|23008.69|22888.69|23015.18|22895.18|23015.18|22895.18|23008.69|22888.69|10
1634393880000|2021-10-16 14:18:00|23014.62|22894.62|23012.34|22892.34|23014.99|22894.99|23012.34|22892.34|10
1634393890000|2021-10-16 14:18:10|23012.59|22892.59|23012.02|22892.02|23012.82|22892.82|23011.67|22891.67|9
1634393900000|2021-10-16 14:18:20|23011.86|22891.86|23009.93|22889.93|23011.96|22891.96|23009.39|22889.39|10
1634393910000|2021-10-16 14:18:30|23009.79|22889.79|23009.74|22889.74|23010.48|22890.48|23009.64|22889.64|8
1634393920000|2021-10-16 14:18:40|23009.81|22889.81|23007.86|22887.86|23009.9|22889.9|23007.86|22887.86|10
1634393930000|2021-10-16 14:18:50|23008.32|22888.32|23007.39|22887.39|23009.4|22889.4|23007.39|22887.39|10
1634393940000|2021-10-16 14:19:00|23006.48|22886.48|23007.4|22887.4|23007.45|22887.45|23006.02|22886.02|8
1634393950000|2021-10-16 14:19:10|23008.05|22888.05|23010.31|22890.31|23011.59|22891.59|23008.05|22888.05|10
1634393960000|2021-10-16 14:19:20|23010.52|22890.52|23012.07|22892.07|23012.07|22892.07|23010.52|22890.52|9
1634393970000|2021-10-16 14:19:30|23012.47|22892.47|23015.06|22895.06|23015.92|22895.92|23012.47|22892.47|10
1634393980000|2021-10-16 14:19:40|23015.42|22895.42|23018.25|22898.25|23018.25|22898.25|23015.24|22895.24|10
1634393990000|2021-10-16 14:19:50|23018.17|22898.17|23017.48|22897.48|23018.17|22898.17|23017.32|22897.32|10
1634394000000|2021-10-16 14:20:00|23017.34|22897.34|23020.36|22900.36|23020.39|22900.39|23017|22897|10
1634394010000|2021-10-16 14:20:10|23020.12|22900.12|23020.89|22900.89|23021.06|22901.06|23019.71|22899.71|9
1634394020000|2021-10-16 14:20:20|23019.78|22899.78|23020.13|22900.13|23020.97|22900.97|23019.78|22899.78|10
1634394030000|2021-10-16 14:20:30|23020.14|22900.14|23020.11|22900.11|23020.15|22900.15|23019.57|22899.57|10
1634394040000|2021-10-16 14:20:40|23021.39|22901.39|23022.28|22902.28|23022.92|22902.92|23021.39|22901.39|10
1634394050000|2021-10-16 14:20:50|23023.16|22903.16|23024.7|22904.7|23024.7|22904.7|23022.74|22902.74|8
1634394060000|2021-10-16 14:21:00|23024.76|22904.76|23022.73|22902.73|23024.76|22904.76|23022.64|22902.64|10
1634394070000|2021-10-16 14:21:10|23020.88|22900.88|23021.85|22901.85|23022.6|22902.6|23020.72|22900.72|10
1634394080000|2021-10-16 14:21:20|23021.1|22901.1|23021.89|22901.89|23021.89|22901.89|23020.29|22900.29|8
1634394090000|2021-10-16 14:21:30|23021.96|22901.96|23020.93|22900.93|23021.96|22901.96|23020.08|22900.08|9
1634394100000|2021-10-16 14:21:40|23020.99|22900.99|23016.99|22896.99|23021.05|22901.05|23016.99|22896.99|10
1634394110000|2021-10-16 14:21:50|23017.09|22897.09|23015.95|22895.95|23017.72|22897.72|23015.95|22895.95|10
1634394120000|2021-10-16 14:22:00|23015.96|22895.96|23014.73|22894.73|23016.79|22896.79|23014.73|22894.73|10
1634394130000|2021-10-16 14:22:10|23014.05|22894.05|23014.25|22894.25|23014.6|22894.6|23013|22893|10
1634394140000|2021-10-16 14:22:20|23013.22|22893.22|23013.03|22893.03|23013.22|22893.22|23011.78|22891.78|10
1634394150000|2021-10-16 14:22:30|23013.1|22893.1|23015.14|22895.14|23015.55|22895.55|23013.1|22893.1|10
1634394160000|2021-10-16 14:22:40|23016.31|22896.31|23023.24|22903.24|23023.24|22903.24|23016.31|22896.31|10
1634394170000|2021-10-16 14:22:50|23026.15|22906.15|23032.26|22912.26|23032.56|22912.56|23026.15|22906.15|10
1634394180000|2021-10-16 14:23:00|23032.24|22912.24|23031.85|22911.85|23032.24|22912.24|23031.83|22911.83|8
1634394190000|2021-10-16 14:23:10|23032.76|22912.76|23031.09|22911.09|23033.19|22913.19|23031.09|22911.09|9
1634394200000|2021-10-16 14:23:20|23030.7|22910.7|23031.6|22911.6|23031.6|22911.6|23029.66|22909.66|10
1634394210000|2021-10-16 14:23:30|23031.58|22911.58|23032.56|22912.56|23033.67|22913.67|23031.58|22911.58|9
1634394220000|2021-10-16 14:23:40|23032.44|22912.44|23037.6|22917.6|23037.6|22917.6|23032.44|22912.44|10
1634394230000|2021-10-16 14:23:50|23037.97|22917.97|23038.08|22918.08|23038.11|22918.11|23036.16|22916.16|10
1634394240000|2021-10-16 14:24:00|23038.43|22918.43|23041.44|22921.44|23041.44|22921.44|23038.23|22918.23|10
1634394250000|2021-10-16 14:24:10|23040.72|22920.72|23038.92|22918.92|23040.94|22920.94|23038.16|22918.16|10
1634394260000|2021-10-16 14:24:20|23038.59|22918.59|23038.39|22918.39|23040.11|22920.11|23038.39|22918.39|10
1634394270000|2021-10-16 14:24:30|23038.01|22918.01|23035.6|22915.6|23038.01|22918.01|23035.6|22915.6|10
1634394280000|2021-10-16 14:24:40|23035.12|22915.12|23031.31|22911.31|23035.12|22915.12|23031.31|22911.31|10
1634394290000|2021-10-16 14:24:50|23030.8|22910.8|23031.28|22911.28|23031.28|22911.28|23029.65|22909.65|10
1634394300000|2021-10-16 14:25:00|23031.35|22911.35|23032.97|22912.97|23032.97|22912.97|23030.84|22910.84|9
1634394310000|2021-10-16 14:25:10|23034.1|22914.1|23037.25|22917.25|23037.25|22917.25|23034.1|22914.1|10
1634394320000|2021-10-16 14:25:20|23037.11|22917.11|23039.21|22919.21|23039.27|22919.27|23036.75|22916.75|10
1634394330000|2021-10-16 14:25:30|23040.62|22920.62|23039.01|22919.01|23040.62|22920.62|23039.01|22919.01|10
1634394340000|2021-10-16 14:25:40|23038.86|22918.86|23036.68|22916.68|23038.86|22918.86|23036.48|22916.48|10
1634394350000|2021-10-16 14:25:50|23036.57|22916.57|23036.28|22916.28|23037.67|22917.67|23036.28|22916.28|9
1634394360000|2021-10-16 14:26:00|23036.57|22916.57|23038.07|22918.07|23038.29|22918.29|23036.57|22916.57|10
1634394370000|2021-10-16 14:26:10|23038.06|22918.06|23038.97|22918.97|23039.59|22919.59|23038.06|22918.06|10
1634394380000|2021-10-16 14:26:20|23039|22919|23039.03|22919.03|23039.15|22919.15|23038.71|22918.71|9
1634394390000|2021-10-16 14:26:30|23039.14|22919.14|23039.86|22919.86|23039.86|22919.86|23038.65|22918.65|10
1634394400000|2021-10-16 14:26:40|23039.84|22919.84|23037.06|22917.06|23039.84|22919.84|23037.06|22917.06|8
1634394410000|2021-10-16 14:26:50|23037.16|22917.16|23037.25|22917.25|23037.75|22917.75|23036.4|22916.4|9
1634394420000|2021-10-16 14:27:00|23037.37|22917.37|23038.48|22918.48|23038.74|22918.74|23036.72|22916.72|10
1634394430000|2021-10-16 14:27:10|23038.72|22918.72|23038.54|22918.54|23039.54|22919.54|23038.54|22918.54|9
1634394440000|2021-10-16 14:27:20|23038.5|22918.5|23037.79|22917.79|23038.5|22918.5|23037.45|22917.45|10
1634394450000|2021-10-16 14:27:30|23037.78|22917.78|23039.88|22919.88|23039.88|22919.88|23037.78|22917.78|10
1634394460000|2021-10-16 14:27:40|23041.36|22921.36|23037.33|22917.33|23041.36|22921.36|23037.33|22917.33|9
1634394470000|2021-10-16 14:27:50|23037.47|22917.47|23036.4|22916.4|23037.96|22917.96|23036.4|22916.4|10
1634394480000|2021-10-16 14:28:00|23035.3|22915.3|23032|22912|23035.3|22915.3|23032|22912|10
1634394490000|2021-10-16 14:28:10|23032.03|22912.03|23033.93|22913.93|23033.93|22913.93|23032.01|22912.01|10
1634394500000|2021-10-16 14:28:20|23034.51|22914.51|23037.05|22917.05|23037.05|22917.05|23034.51|22914.51|10
1634394510000|2021-10-16 14:28:30|23037.03|22917.03|23038.32|22918.32|23038.32|22918.32|23036.07|22916.07|9
1634394520000|2021-10-16 14:28:40|23038.67|22918.67|23039.09|22919.09|23039.09|22919.09|23038.1|22918.1|10
1634394530000|2021-10-16 14:28:50|23039.15|22919.15|23038.7|22918.7|23039.5|22919.5|23038.61|22918.61|10
1634394540000|2021-10-16 14:29:00|23036.47|22916.47|23037.91|22917.91|23038.09|22918.09|23036.47|22916.47|10
1634394550000|2021-10-16 14:29:10|23037.9|22917.9|23037.94|22917.94|23038.79|22918.79|23037.67|22917.67|10
1634394560000|2021-10-16 14:29:20|23033.36|22913.36|23022.46|22902.46|23033.36|22913.36|23022.46|22902.46|10
1634394570000|2021-10-16 14:29:30|23021.01|22901.01|23020.35|22900.35|23021.17|22901.17|23020.07|22900.07|10
1634394580000|2021-10-16 14:29:40|23020.21|22900.21|23020.89|22900.89|23021.54|22901.54|23020.21|22900.21|10
1634394590000|2021-10-16 14:29:50|23020.68|22900.68|23020.69|22900.69|23021.95|22901.95|23020.37|22900.37|9
1634394600000|2021-10-16 14:30:00|23019.53|22899.53|23018.21|22898.21|23019.56|22899.56|23016.87|22896.87|10
1634394610000|2021-10-16 14:30:10|23017.81|22897.81|23017.3|22897.3|23018.62|22898.62|23017.07|22897.07|10
1634394620000|2021-10-16 14:30:20|23016.47|22896.47|23018.17|22898.17|23018.17|22898.17|23015.89|22895.89|10
1634394630000|2021-10-16 14:30:30|23017.11|22897.11|23017.51|22897.51|23017.51|22897.51|23016.82|22896.82|9
1634394640000|2021-10-16 14:30:40|23017.61|22897.61|23017.75|22897.75|23017.89|22897.89|23017.37|22897.37|10
1634394650000|2021-10-16 14:30:50|23018.07|22898.07|23016.65|22896.65|23019.9|22899.9|23016.39|22896.39|10
1634394660000|2021-10-16 14:31:00|23016.71|22896.71|23015.84|22895.84|23017.57|22897.57|23015.84|22895.84|10
1634394670000|2021-10-16 14:31:10|23015.79|22895.79|23012|22892|23015.81|22895.81|23011.98|22891.98|10
1634394680000|2021-10-16 14:31:20|23011.84|22891.84|23015.08|22895.08|23015.08|22895.08|23010.66|22890.66|10
1634394690000|2021-10-16 14:31:30|23015.31|22895.31|23012.51|22892.51|23015.31|22895.31|23012.51|22892.51|10
1634394700000|2021-10-16 14:31:40|23012.4|22892.4|23014.88|22894.88|23014.88|22894.88|23011.94|22891.94|10
1634394710000|2021-10-16 14:31:50|23015.22|22895.22|23015.41|22895.41|23015.5|22895.5|23015.2|22895.2|9
1634394720000|2021-10-16 14:32:00|23017.03|22897.03|23017.62|22897.62|23019.81|22899.81|23017.03|22897.03|10
1634394730000|2021-10-16 14:32:10|23017.45|22897.45|23018.01|22898.01|23018.24|22898.24|23016.52|22896.52|10
1634394740000|2021-10-16 14:32:20|23017.62|22897.62|23016.93|22896.93|23017.76|22897.76|23016.61|22896.61|10
1634394750000|2021-10-16 14:32:30|23016.49|22896.49|23016.09|22896.09|23016.6|22896.6|23015.29|22895.29|10
1634394760000|2021-10-16 14:32:40|23016.05|22896.05|23016.11|22896.11|23017.98|22897.98|23015.34|22895.34|10
1634394770000|2021-10-16 14:32:50|23015.98|22895.98|23017.26|22897.26|23017.57|22897.57|23015.98|22895.98|10
1634394780000|2021-10-16 14:33:00|23019.28|22899.28|23021.47|22901.47|23021.54|22901.54|23019.28|22899.28|10
1634394790000|2021-10-16 14:33:10|23020.83|22900.83|23021.25|22901.25|23021.25|22901.25|23020.51|22900.51|10
1634394800000|2021-10-16 14:33:20|23021.22|22901.22|23020.67|22900.67|23021.45|22901.45|23020.62|22900.62|10
1634394810000|2021-10-16 14:33:30|23020.65|22900.65|23020.41|22900.41|23020.93|22900.93|23020.41|22900.41|8
1634394820000|2021-10-16 14:33:40|23020.06|22900.06|23019.1|22899.1|23020.49|22900.49|23019.02|22899.02|10
1634394830000|2021-10-16 14:33:50|23019.05|22899.05|23020.5|22900.5|23020.81|22900.81|23019.05|22899.05|9
1634394840000|2021-10-16 14:34:00|23020.31|22900.31|23020.32|22900.32|23020.32|22900.32|23019.64|22899.64|9
1634394850000|2021-10-16 14:34:10|23020.37|22900.37|23020.73|22900.73|23020.92|22900.92|23020.37|22900.37|9
1634394860000|2021-10-16 14:34:20|23021.19|22901.19|23021.62|22901.62|23021.99|22901.99|23021.19|22901.19|7
1634394870000|2021-10-16 14:34:30|23022.12|22902.12|23021.54|22901.54|23022.18|22902.18|23021.23|22901.23|6
1634394880000|2021-10-16 14:34:40|23021.85|22901.85|23023.77|22903.77|23023.94|22903.94|23021.85|22901.85|10
1634394890000|2021-10-16 14:34:50|23023.55|22903.55|23025.55|22905.55|23025.55|22905.55|23023.55|22903.55|10
1634394900000|2021-10-16 14:35:00|23025.89|22905.89|23019.46|22899.46|23025.89|22905.89|23018.63|22898.63|10
1634394910000|2021-10-16 14:35:10|23019.59|22899.59|23019.04|22899.04|23019.88|22899.88|23019.04|22899.04|9
1634394920000|2021-10-16 14:35:20|23018.95|22898.95|23017.66|22897.66|23019.31|22899.31|23017.66|22897.66|10
1634394930000|2021-10-16 14:35:30|23017.46|22897.46|23014.36|22894.36|23017.59|22897.59|23014.36|22894.36|9
1634394940000|2021-10-16 14:35:40|23014.25|22894.25|23013.75|22893.75|23015.9|22895.9|23013.75|22893.75|10
1634394950000|2021-10-16 14:35:50|23015.03|22895.03|23017.08|22897.08|23017.08|22897.08|23014.9|22894.9|9
1634394960000|2021-10-16 14:36:00|23017.33|22897.33|23016.9|22896.9|23017.76|22897.76|23016.9|22896.9|10
1634394970000|2021-10-16 14:36:10|23016.31|22896.31|23016.82|22896.82|23018.12|22898.12|23016.31|22896.31|10
1634394980000|2021-10-16 14:36:20|23017.23|22897.23|23017.75|22897.75|23017.75|22897.75|23016.49|22896.49|9
1634394990000|2021-10-16 14:36:30|23017.39|22897.39|23018.76|22898.76|23018.99|22898.99|23017.39|22897.39|9
1634395000000|2021-10-16 14:36:40|23018.78|22898.78|23015.99|22895.99|23019.02|22899.02|23015.99|22895.99|10
1634395010000|2021-10-16 14:36:50|23014.67|22894.67|23014.62|22894.62|23014.67|22894.67|23013.08|22893.08|8
1634395020000|2021-10-16 14:37:00|23014.64|22894.64|23013.82|22893.82|23014.64|22894.64|23013.82|22893.82|9
1634395030000|2021-10-16 14:37:10|23013.83|22893.83|23013.19|22893.19|23013.83|22893.83|23012.97|22892.97|9
1634395040000|2021-10-16 14:37:20|23012.79|22892.79|23012.37|22892.37|23014.06|22894.06|23012.37|22892.37|10
1634395050000|2021-10-16 14:37:30|23012.21|22892.21|23013.64|22893.64|23014.08|22894.08|23012.21|22892.21|10
1634395060000|2021-10-16 14:37:40|23013.63|22893.63|23014.97|22894.97|23014.97|22894.97|23013.63|22893.63|9
1634395070000|2021-10-16 14:37:50|23015.19|22895.19|23018|22898|23018|22898|23015.14|22895.14|10
1634395080000|2021-10-16 14:38:00|23018.04|22898.04|23016.61|22896.61|23018.04|22898.04|23016.51|22896.51|10
1634395090000|2021-10-16 14:38:10|23016.8|22896.8|23016.12|22896.12|23017.08|22897.08|23016.12|22896.12|9
1634395100000|2021-10-16 14:38:20|23017.18|22897.18|23016.54|22896.54|23017.97|22897.97|23016.25|22896.25|10
1634395110000|2021-10-16 14:38:30|23016.52|22896.52|23018.12|22898.12|23018.12|22898.12|23016.52|22896.52|10
1634395120000|2021-10-16 14:38:40|23018.11|22898.11|23015.85|22895.85|23018.12|22898.12|23015.79|22895.79|10
1634395130000|2021-10-16 14:38:50|23015.44|22895.44|23013.48|22893.48|23015.8|22895.8|23013.24|22893.24|10
1634395140000|2021-10-16 14:39:00|23013.39|22893.39|23009.46|22889.46|23013.39|22893.39|23009.46|22889.46|10
1634395150000|2021-10-16 14:39:10|23009.86|22889.86|23007.84|22887.84|23010.13|22890.13|23007.84|22887.84|8
1634395160000|2021-10-16 14:39:20|23008.17|22888.17|23004.62|22884.62|23009.2|22889.2|23004.62|22884.62|10
1634395170000|2021-10-16 14:39:30|23003.7|22883.7|22998.73|22878.73|23003.7|22883.7|22998.73|22878.73|9
1634395180000|2021-10-16 14:39:40|22998.69|22878.69|22996.47|22876.47|22998.69|22878.69|22996.07|22876.07|10
1634395190000|2021-10-16 14:39:50|22997.15|22877.15|22997.86|22877.86|22999.5|22879.5|22997.15|22877.15|10
1634395200000|2021-10-16 14:40:00|22998.1|22878.1|22996.13|22876.13|22998.28|22878.28|22996.13|22876.13|10
1634395210000|2021-10-16 14:40:10|22995.85|22875.85|22993.85|22873.85|22996.42|22876.42|22993.85|22873.85|10
1634395220000|2021-10-16 14:40:20|22993.19|22873.19|22990.69|22870.69|22993.19|22873.19|22990.69|22870.69|10
1634395230000|2021-10-16 14:40:30|22991.11|22871.11|22990.71|22870.71|22991.58|22871.58|22990.11|22870.11|10
1634395240000|2021-10-16 14:40:40|22993.02|22873.02|22993.06|22873.06|22994.4|22874.4|22993.02|22873.02|10
1634395250000|2021-10-16 14:40:50|22992.07|22872.07|22990.98|22870.98|22992.07|22872.07|22990.53|22870.53|10
1634395260000|2021-10-16 14:41:00|22991.19|22871.19|22987.78|22867.78|22991.19|22871.19|22987.78|22867.78|10
1634395270000|2021-10-16 14:41:10|22987.83|22867.83|22988.13|22868.13|22988.13|22868.13|22987.59|22867.59|10
1634395280000|2021-10-16 14:41:20|22987.96|22867.96|22990.16|22870.16|22990.16|22870.16|22987.96|22867.96|10
1634395290000|2021-10-16 14:41:30|22991.13|22871.13|22992.35|22872.35|22992.61|22872.61|22991.13|22871.13|10
1634395300000|2021-10-16 14:41:40|22991.7|22871.7|22993.73|22873.73|22993.73|22873.73|22991.39|22871.39|10
1634395310000|2021-10-16 14:41:50|22993.57|22873.57|22992.82|22872.82|22995.56|22875.56|22992.52|22872.52|10
1634395320000|2021-10-16 14:42:00|22992.57|22872.57|22992.66|22872.66|22992.66|22872.66|22991.25|22871.25|10
1634395330000|2021-10-16 14:42:10|22992.76|22872.76|22992.67|22872.67|22992.95|22872.95|22991.8|22871.8|10
1634395340000|2021-10-16 14:42:20|22992.6|22872.6|22990.99|22870.99|22992.88|22872.88|22990.99|22870.99|10
1634395350000|2021-10-16 14:42:30|22992.09|22872.09|22993.03|22873.03|22993.79|22873.79|22991.9|22871.9|10
1634395360000|2021-10-16 14:42:40|22994.06|22874.06|22992.52|22872.52|22994.06|22874.06|22992|22872|10
1634395370000|2021-10-16 14:42:50|22992.46|22872.46|22994.26|22874.26|22994.75|22874.75|22992.46|22872.46|10
1634395380000|2021-10-16 14:43:00|22994.75|22874.75|22996.01|22876.01|22996.01|22876.01|22994.75|22874.75|9
1634395390000|2021-10-16 14:43:10|22995.7|22875.7|22996.82|22876.82|22996.82|22876.82|22995.29|22875.29|10
1634395400000|2021-10-16 14:43:20|22997.6|22877.6|23000.71|22880.71|23000.71|22880.71|22997.48|22877.48|9
1634395410000|2021-10-16 14:43:30|23001.47|22881.47|23002|22882|23002.09|22882.09|23000.94|22880.94|9
1634395420000|2021-10-16 14:43:40|23002.24|22882.24|23001.99|22881.99|23003.25|22883.25|23001.97|22881.97|10
1634395430000|2021-10-16 14:43:50|23001.94|22881.94|23001.09|22881.09|23001.94|22881.94|23000.66|22880.66|9
1634395440000|2021-10-16 14:44:00|23001.07|22881.07|23001.14|22881.14|23001.74|22881.74|23000.6|22880.6|10
1634395450000|2021-10-16 14:44:10|23000.74|22880.74|22999.91|22879.91|23001.72|22881.72|22999.32|22879.32|10
1634395460000|2021-10-16 14:44:20|22999.88|22879.88|22999.68|22879.68|23000.55|22880.55|22998.88|22878.88|10
1634395470000|2021-10-16 14:44:30|22999.7|22879.7|22998.36|22878.36|22999.7|22879.7|22998.07|22878.07|10
1634395480000|2021-10-16 14:44:40|22997.99|22877.99|22997.23|22877.23|22997.99|22877.99|22996.45|22876.45|10
1634395490000|2021-10-16 14:44:50|22997.27|22877.27|22997.06|22877.06|22997.92|22877.92|22996.87|22876.87|10
1634395500000|2021-10-16 14:45:00|22997.08|22877.08|22992.69|22872.69|22997.08|22877.08|22992.69|22872.69|10
1634395510000|2021-10-16 14:45:10|22991.51|22871.51|22992.37|22872.37|22993.63|22873.63|22991.51|22871.51|10
1634395520000|2021-10-16 14:45:20|22992.46|22872.46|22990.28|22870.28|22992.46|22872.46|22990.1|22870.1|10
1634395530000|2021-10-16 14:45:30|22990.18|22870.18|22990.31|22870.31|22990.35|22870.35|22989.92|22869.92|8
1634395540000|2021-10-16 14:45:40|22988.82|22868.82|22988.54|22868.54|22989.16|22869.16|22988.54|22868.54|9
1634395550000|2021-10-16 14:45:50|22988.56|22868.56|22989.26|22869.26|22989.84|22869.84|22988.51|22868.51|9
1634395560000|2021-10-16 14:46:00|22989.12|22869.12|22988.45|22868.45|22989.93|22869.93|22988.42|22868.42|10
1634395570000|2021-10-16 14:46:10|22988.43|22868.43|22987.95|22867.95|22988.43|22868.43|22987.8|22867.8|9
1634395580000|2021-10-16 14:46:20|22987.75|22867.75|22991.28|22871.28|22991.28|22871.28|22987.67|22867.67|10
1634395590000|2021-10-16 14:46:30|22990.73|22870.73|22989.41|22869.41|22990.89|22870.89|22989.37|22869.37|10
1634395600000|2021-10-16 14:46:40|22989.38|22869.38|22986.63|22866.63|22989.38|22869.38|22986.62|22866.62|10
1634395610000|2021-10-16 14:46:50|22986.34|22866.34|22984.99|22864.99|22986.66|22866.66|22984.99|22864.99|10
1634395620000|2021-10-16 14:47:00|22985.27|22865.27|22982.61|22862.61|22985.35|22865.35|22982.61|22862.61|10
1634395630000|2021-10-16 14:47:10|22982.6|22862.6|22980.9|22860.9|22982.83|22862.83|22980.9|22860.9|10
1634395640000|2021-10-16 14:47:20|22979.65|22859.65|22976.15|22856.15|22979.65|22859.65|22976.15|22856.15|10
1634395650000|2021-10-16 14:47:30|22975.64|22855.64|22973.09|22853.09|22975.64|22855.64|22973|22853|9
1634395660000|2021-10-16 14:47:40|22972.84|22852.84|22970.28|22850.28|22972.85|22852.85|22970.28|22850.28|10
1634395670000|2021-10-16 14:47:50|22969.94|22849.94|22965.3|22845.3|22969.94|22849.94|22965.3|22845.3|10
1634395680000|2021-10-16 14:48:00|22965.14|22845.14|22959.01|22839.01|22965.14|22845.14|22958.67|22838.67|10
1634395690000|2021-10-16 14:48:10|22957.01|22837.01|22943.92|22823.92|22957.01|22837.01|22943.92|22823.92|10
1634395700000|2021-10-16 14:48:20|22943.48|22823.48|22943.17|22823.17|22943.97|22823.97|22942.99|22822.99|10
1634395710000|2021-10-16 14:48:30|22942.96|22822.96|22942.16|22822.16|22942.96|22822.96|22941.3|22821.3|10
1634395720000|2021-10-16 14:48:40|22942.09|22822.09|22932.71|22812.71|22942.09|22822.09|22932.71|22812.71|10
1634395730000|2021-10-16 14:48:50|22932.05|22812.05|22928.69|22808.69|22932.35|22812.35|22928.69|22808.69|10
1634395740000|2021-10-16 14:49:00|22928.01|22808.01|22925.43|22805.43|22928.01|22808.01|22924.28|22804.28|10
1634395750000|2021-10-16 14:49:10|22926.25|22806.25|22928.35|22808.35|22928.7|22808.7|22925.68|22805.68|10
1634395760000|2021-10-16 14:49:20|22927.88|22807.88|22927.58|22807.58|22927.92|22807.92|22926.97|22806.97|10
1634395770000|2021-10-16 14:49:30|22926.92|22806.92|22929.56|22809.56|22929.56|22809.56|22926.92|22806.92|9
1634395780000|2021-10-16 14:49:40|22928.38|22808.38|22930.71|22810.71|22932.34|22812.34|22927.86|22807.86|10
1634395790000|2021-10-16 14:49:50|22930.85|22810.85|22934.56|22814.56|22934.56|22814.56|22930.37|22810.37|10
1634395800000|2021-10-16 14:50:00|22934.61|22814.61|22941.21|22821.21|22941.21|22821.21|22934.61|22814.61|10
1634395810000|2021-10-16 14:50:10|22942.81|22822.81|22948.98|22828.98|22948.98|22828.98|22942.81|22822.81|9
1634395820000|2021-10-16 14:50:20|22949.33|22829.33|22950.43|22830.43|22951.67|22831.67|22949.33|22829.33|10
1634395830000|2021-10-16 14:50:30|22950.06|22830.06|22947.83|22827.83|22950.06|22830.06|22947.52|22827.52|10
1634395840000|2021-10-16 14:50:40|22947.63|22827.63|22946.11|22826.11|22947.72|22827.72|22946.11|22826.11|10
1634395850000|2021-10-16 14:50:50|22947.71|22827.71|22945.98|22825.98|22947.71|22827.71|22945.98|22825.98|10
1634395860000|2021-10-16 14:51:00|22945.55|22825.55|22945.35|22825.35|22946.59|22826.59|22945.35|22825.35|10
1634395870000|2021-10-16 14:51:10|22945.68|22825.68|22944.12|22824.12|22945.68|22825.68|22944.12|22824.12|10
1634395880000|2021-10-16 14:51:20|22944.2|22824.2|22941.88|22821.88|22944.2|22824.2|22941.88|22821.88|10
1634395890000|2021-10-16 14:51:30|22942.05|22822.05|22942.23|22822.23|22942.62|22822.62|22941.41|22821.41|9
1634395900000|2021-10-16 14:51:40|22942.43|22822.43|22942|22822|22942.43|22822.43|22941.18|22821.18|10
1634395910000|2021-10-16 14:51:50|22943.65|22823.65|22942.21|22822.21|22943.65|22823.65|22941.13|22821.13|10
1634395920000|2021-10-16 14:52:00|22940.58|22820.58|22939.74|22819.74|22940.58|22820.58|22938.55|22818.55|9
1634395930000|2021-10-16 14:52:10|22939.6|22819.6|22937.84|22817.84|22939.85|22819.85|22937.84|22817.84|7
1634395940000|2021-10-16 14:52:20|22937.45|22817.45|22930.52|22810.52|22937.45|22817.45|22930.52|22810.52|10
1634395950000|2021-10-16 14:52:30|22929.77|22809.77|22925.52|22805.52|22930.12|22810.12|22925.52|22805.52|10
1634395960000|2021-10-16 14:52:40|22925.48|22805.48|22925.43|22805.43|22925.9|22805.9|22923.69|22803.69|10
1634395970000|2021-10-16 14:52:50|22925.24|22805.24|22930.01|22810.01|22930.01|22810.01|22925.24|22805.24|10
1634395980000|2021-10-16 14:53:00|22930.02|22810.02|22927.2|22807.2|22930.08|22810.08|22927.2|22807.2|10
1634395990000|2021-10-16 14:53:10|22926.4|22806.4|22925.76|22805.76|22926.69|22806.69|22925.13|22805.13|10
1634396000000|2021-10-16 14:53:20|22925.26|22805.26|22922.07|22802.07|22925.26|22805.26|22922.07|22802.07|10
1634396010000|2021-10-16 14:53:30|22921.3|22801.3|22914.69|22794.69|22921.3|22801.3|22914.64|22794.64|10
1634396020000|2021-10-16 14:53:40|22913.53|22793.53|22907.43|22787.43|22913.53|22793.53|22907.08|22787.08|10
1634396030000|2021-10-16 14:53:50|22906.49|22786.49|22906.71|22786.71|22906.94|22786.94|22904.93|22784.93|10
1634396040000|2021-10-16 14:54:00|22907.34|22787.34|22910.46|22790.46|22910.49|22790.49|22907.34|22787.34|10
1634396050000|2021-10-16 14:54:10|22912.41|22792.41|22912.93|22792.93|22914.3|22794.3|22912.41|22792.41|10
1634396060000|2021-10-16 14:54:20|22914.3|22794.3|22910.1|22790.1|22914.3|22794.3|22909.87|22789.87|10
1634396070000|2021-10-16 14:54:30|22910.21|22790.21|22910.2|22790.2|22911.64|22791.64|22910.2|22790.2|10
1634396080000|2021-10-16 14:54:40|22910.37|22790.37|22908.69|22788.69|22912.38|22792.38|22908.69|22788.69|10
1634396090000|2021-10-16 14:54:50|22909.88|22789.88|22916.41|22796.41|22916.41|22796.41|22909.81|22789.81|10
1634396100000|2021-10-16 14:55:00|22916.58|22796.58|22923.83|22803.83|22923.83|22803.83|22916.58|22796.58|10
1634396110000|2021-10-16 14:55:10|22923.82|22803.82|22929.02|22809.02|22929.02|22809.02|22923.82|22803.82|9
1634396120000|2021-10-16 14:55:20|22929.17|22809.17|22928.22|22808.22|22930.68|22810.68|22928.01|22808.01|10
1634396130000|2021-10-16 14:55:30|22927.89|22807.89|22923.16|22803.16|22927.97|22807.97|22923.16|22803.16|10
1634396140000|2021-10-16 14:55:40|22922.29|22802.29|22917.41|22797.41|22922.32|22802.32|22917.41|22797.41|10
1634396150000|2021-10-16 14:55:50|22916.98|22796.98|22906.86|22786.86|22916.98|22796.98|22905.92|22785.92|10
1634396160000|2021-10-16 14:56:00|22906.27|22786.27|22904.91|22784.91|22906.27|22786.27|22904.45|22784.45|10
1634396170000|2021-10-16 14:56:10|22905.22|22785.22|22902.56|22782.56|22905.22|22785.22|22902.56|22782.56|10
1634396180000|2021-10-16 14:56:20|22902.76|22782.76|22900.86|22780.86|22902.8|22782.8|22900.86|22780.86|10
1634396190000|2021-10-16 14:56:30|22900.83|22780.83|22900.4|22780.4|22900.83|22780.83|22899.6|22779.6|8
1634396200000|2021-10-16 14:56:40|22900.57|22780.57|22900.67|22780.67|22901.02|22781.02|22900.4|22780.4|10
1634396210000|2021-10-16 14:56:50|22900.64|22780.64|22902.59|22782.59|22902.59|22782.59|22900.21|22780.21|10
1634396220000|2021-10-16 14:57:00|22903.93|22783.93|22907.19|22787.19|22908.05|22788.05|22903.93|22783.93|10
1634396230000|2021-10-16 14:57:10|22907.21|22787.21|22912.33|22792.33|22912.33|22792.33|22904.85|22784.85|10
1634396240000|2021-10-16 14:57:20|22915.36|22795.36|22922.2|22802.2|22922.2|22802.2|22915.36|22795.36|10
1634396250000|2021-10-16 14:57:30|22922.31|22802.31|22925.68|22805.68|22925.68|22805.68|22922.19|22802.19|9
1634396260000|2021-10-16 14:57:40|22926.3|22806.3|22923.67|22803.67|22927.08|22807.08|22923.67|22803.67|10
1634396270000|2021-10-16 14:57:50|22923.23|22803.23|22924.29|22804.29|22924.29|22804.29|22922.98|22802.98|9
1634396280000|2021-10-16 14:58:00|22923.35|22803.35|22924.33|22804.33|22924.55|22804.55|22923.02|22803.02|9
1634396290000|2021-10-16 14:58:10|22923.75|22803.75|22922.51|22802.51|22923.9|22803.9|22921.47|22801.47|9
1634396300000|2021-10-16 14:58:20|22922.18|22802.18|22917.78|22797.78|22922.18|22802.18|22917.78|22797.78|10
1634396310000|2021-10-16 14:58:30|22917.85|22797.85|22916.83|22796.83|22917.85|22797.85|22916.19|22796.19|10
1634396320000|2021-10-16 14:58:40|22916.74|22796.74|22912.9|22792.9|22916.89|22796.89|22912.68|22792.68|10
1634396330000|2021-10-16 14:58:50|22912.88|22792.88|22910.98|22790.98|22915.12|22795.12|22910.98|22790.98|10
1634396340000|2021-10-16 14:59:00|22913.98|22793.98|22925.01|22805.01|22925.01|22805.01|22913.98|22793.98|10
1634396350000|2021-10-16 14:59:10|22925.4|22805.4|22933.02|22813.02|22933.02|22813.02|22925.4|22805.4|10
1634396360000|2021-10-16 14:59:20|22932.86|22812.86|22935.6|22815.6|22935.65|22815.65|22932.54|22812.54|10
1634396370000|2021-10-16 14:59:30|22937.08|22817.08|22938.79|22818.79|22939.53|22819.53|22937.01|22817.01|10
1634396380000|2021-10-16 14:59:40|22939.01|22819.01|22939.75|22819.75|22939.75|22819.75|22936.8|22816.8|10
1634396390000|2021-10-16 14:59:50|22939.57|22819.57|22941.36|22821.36|22942.08|22822.08|22939.57|22819.57|9
1634396400000|2021-10-16 15:00:00|22942.04|22822.04|22936.98|22816.98|22942.04|22822.04|22936.98|22816.98|9
1634396410000|2021-10-16 15:00:10|22936.94|22816.94|22937.93|22817.93|22938.04|22818.04|22936.94|22816.94|10
1634396420000|2021-10-16 15:00:20|22938.22|22818.22|22937.48|22817.48|22938.22|22818.22|22936.58|22816.58|10
1634396430000|2021-10-16 15:00:30|22937.55|22817.55|22940.79|22820.79|22940.79|22820.79|22937.36|22817.36|10
1634396440000|2021-10-16 15:00:40|22940.3|22820.3|22944.67|22824.67|22945.48|22825.48|22940.23|22820.23|10
1634396450000|2021-10-16 15:00:50|22944.53|22824.53|22944.67|22824.67|22945.55|22825.55|22944.52|22824.52|10
1634396460000|2021-10-16 15:01:00|22944.08|22824.08|22946.62|22826.62|22946.62|22826.62|22944.08|22824.08|10
1634396470000|2021-10-16 15:01:10|22947.98|22827.98|22954.67|22834.67|22954.67|22834.67|22947.19|22827.19|10
1634396480000|2021-10-16 15:01:20|22954.92|22834.92|22955.83|22835.83|22955.83|22835.83|22954.53|22834.53|10
1634396490000|2021-10-16 15:01:30|22955.71|22835.71|22954.87|22834.87|22955.71|22835.71|22954.37|22834.37|10
1634396500000|2021-10-16 15:01:40|22954.99|22834.99|22952.02|22832.02|22955.4|22835.4|22952.02|22832.02|9
1634396510000|2021-10-16 15:01:50|22951.57|22831.57|22949.29|22829.29|22951.57|22831.57|22949.29|22829.29|10
1634396520000|2021-10-16 15:02:00|22949.27|22829.27|22947.25|22827.25|22949.27|22829.27|22947.1|22827.1|10
1634396530000|2021-10-16 15:02:10|22946.8|22826.8|22948.59|22828.59|22949.04|22829.04|22946.8|22826.8|10
1634396540000|2021-10-16 15:02:20|22947.55|22827.55|22947.4|22827.4|22948.98|22828.98|22947.4|22827.4|9
1634396550000|2021-10-16 15:02:30|22946.87|22826.87|22943.47|22823.47|22946.87|22826.87|22943.47|22823.47|10
1634396560000|2021-10-16 15:02:40|22942.81|22822.81|22937.92|22817.92|22942.81|22822.81|22937.92|22817.92|9
1634396570000|2021-10-16 15:02:50|22938.46|22818.46|22935.47|22815.47|22938.59|22818.59|22935.47|22815.47|10
1634396580000|2021-10-16 15:03:00|22935.33|22815.33|22932.71|22812.71|22935.33|22815.33|22932.71|22812.71|9
1634396590000|2021-10-16 15:03:10|22933.85|22813.85|22932.76|22812.76|22933.85|22813.85|22932.76|22812.76|9
1634396600000|2021-10-16 15:03:20|22932.14|22812.14|22931.6|22811.6|22932.14|22812.14|22930.82|22810.82|9
1634396610000|2021-10-16 15:03:30|22931.32|22811.32|22930.35|22810.35|22931.43|22811.43|22930.35|22810.35|10
1634396620000|2021-10-16 15:03:40|22930.09|22810.09|22927.61|22807.61|22930.13|22810.13|22927.61|22807.61|10
1634396630000|2021-10-16 15:03:50|22927.6|22807.6|22927.48|22807.48|22928.09|22808.09|22927.26|22807.26|10
1634396640000|2021-10-16 15:04:00|22926.47|22806.47|22924.85|22804.85|22926.72|22806.72|22914.86|22794.86|10
1634396650000|2021-10-16 15:04:10|22928.05|22808.05|22947.08|22827.08|22947.08|22827.08|22928.05|22808.05|10
1634396660000|2021-10-16 15:04:20|22946.92|22826.92|22949.68|22829.68|22949.68|22829.68|22946.78|22826.78|10
1634396670000|2021-10-16 15:04:30|22949.43|22829.43|22953.75|22833.75|22953.75|22833.75|22949.43|22829.43|10
1634396680000|2021-10-16 15:04:40|22954.2|22834.2|22956.84|22836.84|22957.05|22837.05|22954.2|22834.2|10
1634396690000|2021-10-16 15:04:50|22957.34|22837.34|22952.8|22832.8|22957.34|22837.34|22952.8|22832.8|10
1634396700000|2021-10-16 15:05:00|22953.72|22833.72|22954.37|22834.37|22954.37|22834.37|22952.51|22832.51|10
1634396710000|2021-10-16 15:05:10|22954.36|22834.36|22956.51|22836.51|22957.02|22837.02|22954.3|22834.3|10
1634396720000|2021-10-16 15:05:20|22956.69|22836.69|22955.55|22835.55|22956.99|22836.99|22955.37|22835.37|10
1634396730000|2021-10-16 15:05:30|22955.57|22835.57|22954.58|22834.58|22958|22838|22954.58|22834.58|10
1634396740000|2021-10-16 15:05:40|22955.12|22835.12|22953.69|22833.69|22955.12|22835.12|22953.51|22833.51|10
1634396750000|2021-10-16 15:05:50|22955.65|22835.65|22953.97|22833.97|22956.37|22836.37|22953.97|22833.97|10
1634396760000|2021-10-16 15:06:00|22952.62|22832.62|22948.27|22828.27|22952.62|22832.62|22948.27|22828.27|10
1634396770000|2021-10-16 15:06:10|22947.47|22827.47|22943.8|22823.8|22947.53|22827.53|22943.8|22823.8|9
1634396780000|2021-10-16 15:06:20|22943.78|22823.78|22943.32|22823.32|22944.94|22824.94|22943.32|22823.32|10
1634396790000|2021-10-16 15:06:30|22941.88|22821.88|22929.66|22809.66|22941.88|22821.88|22929.66|22809.66|10
1634396800000|2021-10-16 15:06:40|22929.04|22809.04|22924.7|22804.7|22929.04|22809.04|22924.7|22804.7|10
1634396810000|2021-10-16 15:06:50|22925.4|22805.4|22920.73|22800.73|22925.4|22805.4|22920.73|22800.73|10
1634396820000|2021-10-16 15:07:00|22921.07|22801.07|22914.2|22794.2|22921.07|22801.07|22914.2|22794.2|10
1634396830000|2021-10-16 15:07:10|22914.17|22794.17|22904|22784|22914.17|22794.17|22903.16|22783.16|10
1634396840000|2021-10-16 15:07:20|22903.68|22783.68|22894.36|22774.36|22903.68|22783.68|22894.36|22774.36|10
1634396850000|2021-10-16 15:07:30|22893.16|22773.16|22890.1|22770.1|22893.16|22773.16|22888.97|22768.97|10
1634396860000|2021-10-16 15:07:40|22890.07|22770.07|22891.17|22771.17|22892.08|22772.08|22889.06|22769.06|10
1634396870000|2021-10-16 15:07:50|22891.19|22771.19|22886.08|22766.08|22891.19|22771.19|22886.08|22766.08|10
1634396880000|2021-10-16 15:08:00|22885.68|22765.68|22882.99|22762.99|22885.68|22765.68|22882.8|22762.8|10
1634396890000|2021-10-16 15:08:10|22883.12|22763.12|22883.47|22763.47|22883.47|22763.47|22881.81|22761.81|9
1634396900000|2021-10-16 15:08:20|22883.11|22763.11|22878.54|22758.54|22884.29|22764.29|22878.54|22758.54|10
1634396910000|2021-10-16 15:08:30|22877.34|22757.34|22866.95|22746.95|22877.34|22757.34|22866.95|22746.95|10
1634396920000|2021-10-16 15:08:40|22866.42|22746.42|22857.52|22737.52|22866.42|22746.42|22856.54|22736.54|10
1634396930000|2021-10-16 15:08:50|22857.02|22737.02|22855.64|22735.64|22857.02|22737.02|22855.55|22735.55|10
1634396940000|2021-10-16 15:09:00|22856.32|22736.32|22864.98|22744.98|22864.98|22744.98|22856.32|22736.32|10
1634396950000|2021-10-16 15:09:10|22867.5|22747.5|22871.49|22751.49|22871.49|22751.49|22867.5|22747.5|10
1634396960000|2021-10-16 15:09:20|22871.86|22751.86|22870.64|22750.64|22871.94|22751.94|22870.64|22750.64|10
1634396970000|2021-10-16 15:09:30|22870.82|22750.82|22871.93|22751.93|22871.93|22751.93|22870.06|22750.06|10
1634396980000|2021-10-16 15:09:40|22873.7|22753.7|22879.3|22759.3|22879.3|22759.3|22873.39|22753.39|10
1634396990000|2021-10-16 15:09:50|22879.41|22759.41|22885.04|22765.04|22885.13|22765.13|22879.41|22759.41|10
1634397000000|2021-10-16 15:10:00|22885.41|22765.41|22899.8|22779.8|22899.8|22779.8|22885.27|22765.27|10
1634397010000|2021-10-16 15:10:10|22900.66|22780.66|22902.43|22782.43|22902.5|22782.5|22900.66|22780.66|10
1634397020000|2021-10-16 15:10:20|22902.32|22782.32|22899.36|22779.36|22902.32|22782.32|22899.36|22779.36|10
1634397030000|2021-10-16 15:10:30|22899.83|22779.83|22904.28|22784.28|22904.28|22784.28|22899.69|22779.69|10
1634397040000|2021-10-16 15:10:40|22903.43|22783.43|22904.9|22784.9|22905.08|22785.08|22903.43|22783.43|10
1634397050000|2021-10-16 15:10:50|22904.93|22784.93|22902.49|22782.49|22904.93|22784.93|22902.49|22782.49|10
1634397060000|2021-10-16 15:11:00|22901.71|22781.71|22898.53|22778.53|22901.71|22781.71|22898.53|22778.53|10
1634397070000|2021-10-16 15:11:10|22899.01|22779.01|22897.57|22777.57|22899.01|22779.01|22896.99|22776.99|10
1634397080000|2021-10-16 15:11:20|22898.43|22778.43|22898.39|22778.39|22898.53|22778.53|22896.89|22776.89|10
1634397090000|2021-10-16 15:11:30|22898.64|22778.64|22895.67|22775.67|22898.69|22778.69|22895.67|22775.67|10
1634397100000|2021-10-16 15:11:40|22894.79|22774.79|22891.53|22771.53|22894.89|22774.89|22891.53|22771.53|10
1634397110000|2021-10-16 15:11:50|22891.1|22771.1|22888|22768|22891.1|22771.1|22888|22768|10
1634397120000|2021-10-16 15:12:00|22887.69|22767.69|22888.76|22768.76|22888.93|22768.93|22887.69|22767.69|10
1634397130000|2021-10-16 15:12:10|22889.2|22769.2|22891.28|22771.28|22892.01|22772.01|22889.04|22769.04|10
1634397140000|2021-10-16 15:12:20|22891.14|22771.14|22895.55|22775.55|22895.55|22775.55|22891.13|22771.13|10
1634397150000|2021-10-16 15:12:30|22895.73|22775.73|22895.8|22775.8|22895.93|22775.93|22894.42|22774.42|10
1634397160000|2021-10-16 15:12:40|22896.07|22776.07|22896.2|22776.2|22896.58|22776.58|22895.57|22775.57|10
1634397170000|2021-10-16 15:12:50|22895.38|22775.38|22896.13|22776.13|22897.42|22777.42|22895.38|22775.38|10
1634397180000|2021-10-16 15:13:00|22896.67|22776.67|22897.48|22777.48|22897.76|22777.76|22896.67|22776.67|10
1634397190000|2021-10-16 15:13:10|22897.88|22777.88|22901.18|22781.18|22901.18|22781.18|22897.88|22777.88|10
1634397200000|2021-10-16 15:13:20|22901.39|22781.39|22902.12|22782.12|22902.97|22782.97|22901.39|22781.39|10
1634397210000|2021-10-16 15:13:30|22901.92|22781.92|22901.82|22781.82|22902.26|22782.26|22900.93|22780.93|10
1634397220000|2021-10-16 15:13:40|22901.52|22781.52|22903.68|22783.68|22903.68|22783.68|22901.52|22781.52|10
1634397230000|2021-10-16 15:13:50|22903.17|22783.17|22904.86|22784.86|22905.32|22785.32|22903.08|22783.08|10
1634397240000|2021-10-16 15:14:00|22903.95|22783.95|22905.2|22785.2|22905.41|22785.41|22903.61|22783.61|9
1634397250000|2021-10-16 15:14:10|22904.68|22784.68|22905.65|22785.65|22905.68|22785.68|22903.95|22783.95|9
1634397260000|2021-10-16 15:14:20|22905.73|22785.73|22906.26|22786.26|22906.54|22786.54|22905.45|22785.45|10
1634397270000|2021-10-16 15:14:30|22906.04|22786.04|22906.3|22786.3|22906.42|22786.42|22905.35|22785.35|10
1634397280000|2021-10-16 15:14:40|22905.56|22785.56|22904.72|22784.72|22907.17|22787.17|22904.34|22784.34|10
1634397290000|2021-10-16 15:14:50|22904.42|22784.42|22903.05|22783.05|22904.42|22784.42|22902.64|22782.64|9
1634397300000|2021-10-16 15:15:00|22901.92|22781.92|22902.19|22782.19|22902.34|22782.34|22901.83|22781.83|10
1634397310000|2021-10-16 15:15:10|22902.38|22782.38|22903.72|22783.72|22903.72|22783.72|22901.74|22781.74|10
1634397320000|2021-10-16 15:15:20|22903.79|22783.79|22903.45|22783.45|22904.18|22784.18|22902.97|22782.97|10
1634397330000|2021-10-16 15:15:30|22903.03|22783.03|22902.57|22782.57|22903.31|22783.31|22901.84|22781.84|10
1634397340000|2021-10-16 15:15:40|22902.2|22782.2|22899.59|22779.59|22902.28|22782.28|22899.59|22779.59|10
1634397350000|2021-10-16 15:15:50|22900.33|22780.33|22896.06|22776.06|22900.33|22780.33|22896.06|22776.06|10
1634397360000|2021-10-16 15:16:00|22895.76|22775.76|22890.48|22770.48|22895.76|22775.76|22890.48|22770.48|10
1634397370000|2021-10-16 15:16:10|22890.18|22770.18|22885.66|22765.66|22890.77|22770.77|22885.19|22765.19|10
1634397380000|2021-10-16 15:16:20|22883.15|22763.15|22882.13|22762.13|22883.47|22763.47|22881.39|22761.39|9
1634397390000|2021-10-16 15:16:30|22881.69|22761.69|22882.81|22762.81|22883.32|22763.32|22881.69|22761.69|10
1634397400000|2021-10-16 15:16:40|22882.73|22762.73|22880.82|22760.82|22882.8|22762.8|22880.82|22760.82|10
1634397410000|2021-10-16 15:16:50|22880.96|22760.96|22879.57|22759.57|22880.96|22760.96|22879.17|22759.17|9
1634397420000|2021-10-16 15:17:00|22879.71|22759.71|22878.18|22758.18|22880.06|22760.06|22877.52|22757.52|10
1634397430000|2021-10-16 15:17:10|22880.3|22760.3|22883.23|22763.23|22883.23|22763.23|22879.58|22759.58|10
1634397440000|2021-10-16 15:17:20|22883.33|22763.33|22885.8|22765.8|22886.53|22766.53|22883.33|22763.33|10
1634397450000|2021-10-16 15:17:30|22886.04|22766.04|22887.2|22767.2|22887.96|22767.96|22885.88|22765.88|10
1634397460000|2021-10-16 15:17:40|22887.61|22767.61|22888.2|22768.2|22889.69|22769.69|22887.61|22767.61|10
1634397470000|2021-10-16 15:17:50|22888.09|22768.09|22890.01|22770.01|22890.07|22770.07|22888.09|22768.09|8
1634397480000|2021-10-16 15:18:00|22889.49|22769.49|22887.39|22767.39|22889.49|22769.49|22887.39|22767.39|10
1634397490000|2021-10-16 15:18:10|22886.96|22766.96|22888.11|22768.11|22888.11|22768.11|22886.96|22766.96|10
1634397500000|2021-10-16 15:18:20|22887.2|22767.2|22887.69|22767.69|22887.73|22767.73|22886.61|22766.61|8
1634397510000|2021-10-16 15:18:30|22887.52|22767.52|22885.4|22765.4|22887.97|22767.97|22884.8|22764.8|9
1634397520000|2021-10-16 15:18:40|22884.4|22764.4|22884.58|22764.58|22884.58|22764.58|22883.13|22763.13|10
1634397530000|2021-10-16 15:18:50|22884.41|22764.41|22882.62|22762.62|22884.96|22764.96|22882.62|22762.62|10
1634397540000|2021-10-16 15:19:00|22881.44|22761.44|22881.09|22761.09|22881.47|22761.47|22879.6|22759.6|9
1634397550000|2021-10-16 15:19:10|22881.54|22761.54|22875.57|22755.57|22881.54|22761.54|22874.8|22754.8|10
1634397560000|2021-10-16 15:19:20|22875.45|22755.45|22874.16|22754.16|22875.45|22755.45|22872.94|22752.94|9
1634397570000|2021-10-16 15:19:30|22874.17|22754.17|22871.86|22751.86|22874.27|22754.27|22871.86|22751.86|10
1634397580000|2021-10-16 15:19:40|22871.56|22751.56|22870.88|22750.88|22873.06|22753.06|22870.88|22750.88|10
1634397590000|2021-10-16 15:19:50|22871.13|22751.13|22871.8|22751.8|22872.36|22752.36|22870.89|22750.89|10
1634397600000|2021-10-16 15:20:00|22872.24|22752.24|22872.36|22752.36|22873.28|22753.28|22872.24|22752.24|10
1634397610000|2021-10-16 15:20:10|22872.01|22752.01|22878.1|22758.1|22878.1|22758.1|22872.01|22752.01|10
1634397620000|2021-10-16 15:20:20|22878.55|22758.55|22890.42|22770.42|22890.42|22770.42|22878.55|22758.55|10
1634397630000|2021-10-16 15:20:30|22891.26|22771.26|22894.84|22774.84|22894.84|22774.84|22891.26|22771.26|10
1634397640000|2021-10-16 15:20:40|22895|22775|22893.84|22773.84|22895.07|22775.07|22893.2|22773.2|10
1634397650000|2021-10-16 15:20:50|22894.14|22774.14|22896.48|22776.48|22896.48|22776.48|22894.14|22774.14|10
1634397660000|2021-10-16 15:21:00|22895.81|22775.81|22900.05|22780.05|22900.05|22780.05|22895.81|22775.81|10
1634397670000|2021-10-16 15:21:10|22901.75|22781.75|22908.78|22788.78|22908.85|22788.85|22901.75|22781.75|10
1634397680000|2021-10-16 15:21:20|22908.93|22788.93|22914.05|22794.05|22914.05|22794.05|22908.93|22788.93|10
1634397690000|2021-10-16 15:21:30|22915.2|22795.2|22919.95|22799.95|22919.95|22799.95|22915.2|22795.2|10
1634397700000|2021-10-16 15:21:40|22920.05|22800.05|22926.27|22806.27|22926.27|22806.27|22920.05|22800.05|10
1634397710000|2021-10-16 15:21:50|22926.02|22806.02|22926.95|22806.95|22927.55|22807.55|22925.4|22805.4|10
1634397720000|2021-10-16 15:22:00|22927.17|22807.17|22934.22|22814.22|22934.22|22814.22|22927.17|22807.17|10
1634397730000|2021-10-16 15:22:10|22934.31|22814.31|22933.15|22813.15|22934.76|22814.76|22932.82|22812.82|10
1634397740000|2021-10-16 15:22:20|22932.39|22812.39|22926.3|22806.3|22932.39|22812.39|22926.25|22806.25|10
1634397750000|2021-10-16 15:22:30|22926.22|22806.22|22926.98|22806.98|22926.98|22806.98|22922.06|22802.06|10
1634397760000|2021-10-16 15:22:40|22928.84|22808.84|22944.48|22824.48|22944.48|22824.48|22928.84|22808.84|10
1634397770000|2021-10-16 15:22:50|22946.09|22826.09|22948.43|22828.43|22948.43|22828.43|22945.53|22825.53|9
1634397780000|2021-10-16 15:23:00|22950.75|22830.75|22951.63|22831.63|22952.54|22832.54|22950.44|22830.44|10
1634397790000|2021-10-16 15:23:10|22951.09|22831.09|22957.97|22837.97|22957.97|22837.97|22949.83|22829.83|10
1634397800000|2021-10-16 15:23:20|22957.62|22837.62|22959.85|22839.85|22959.85|22839.85|22956.51|22836.51|10
1634397810000|2021-10-16 15:23:30|22959.51|22839.51|22960.9|22840.9|22960.9|22840.9|22958.8|22838.8|10
1634397820000|2021-10-16 15:23:40|22961.01|22841.01|22956.82|22836.82|22961.15|22841.15|22956.61|22836.61|10
1634397830000|2021-10-16 15:23:50|22956.61|22836.61|22949.15|22829.15|22956.61|22836.61|22949.15|22829.15|10
1634397840000|2021-10-16 15:24:00|22949.25|22829.25|22949.39|22829.39|22949.87|22829.87|22946.73|22826.73|10
1634397850000|2021-10-16 15:24:10|22944.69|22824.69|22944.14|22824.14|22944.69|22824.69|22942.69|22822.69|10
1634397860000|2021-10-16 15:24:20|22943.93|22823.93|22941.25|22821.25|22944.06|22824.06|22941.25|22821.25|10
1634397870000|2021-10-16 15:24:30|22940.7|22820.7|22940.47|22820.47|22940.7|22820.7|22937.94|22817.94|10
1634397880000|2021-10-16 15:24:40|22939.33|22819.33|22936.44|22816.44|22939.33|22819.33|22935.78|22815.78|10
1634397890000|2021-10-16 15:24:50|22937.33|22817.33|22945.6|22825.6|22945.6|22825.6|22937.33|22817.33|10
1634397900000|2021-10-16 15:25:00|22945.56|22825.56|22951.3|22831.3|22951.3|22831.3|22944.14|22824.14|10
1634397910000|2021-10-16 15:25:10|22951.35|22831.35|22953.02|22833.02|22953.24|22833.24|22951.35|22831.35|10
1634397920000|2021-10-16 15:25:20|22953.61|22833.61|22948.98|22828.98|22953.61|22833.61|22948.98|22828.98|10
1634397930000|2021-10-16 15:25:30|22950.17|22830.17|22947.64|22827.64|22950.17|22830.17|22947.64|22827.64|10
1634397940000|2021-10-16 15:25:40|22947.61|22827.61|22943.06|22823.06|22947.61|22827.61|22943.06|22823.06|10
1634397950000|2021-10-16 15:25:50|22942.04|22822.04|22941.78|22821.78|22943.24|22823.24|22941.32|22821.32|10
1634397960000|2021-10-16 15:26:00|22941.67|22821.67|22939.18|22819.18|22942.33|22822.33|22939.18|22819.18|10
1634397970000|2021-10-16 15:26:10|22939.87|22819.87|22942.12|22822.12|22942.12|22822.12|22939.87|22819.87|10
1634397980000|2021-10-16 15:26:20|22942.19|22822.19|22948.29|22828.29|22949.05|22829.05|22942.19|22822.19|10
1634397990000|2021-10-16 15:26:30|22948.19|22828.19|22947.45|22827.45|22948.19|22828.19|22947.36|22827.36|10
1634398000000|2021-10-16 15:26:40|22947.23|22827.23|22944.73|22824.73|22947.23|22827.23|22944.63|22824.63|10
1634398010000|2021-10-16 15:26:50|22944.68|22824.68|22945.08|22825.08|22945.85|22825.85|22944.63|22824.63|9
1634398020000|2021-10-16 15:27:00|22944.9|22824.9|22939.9|22819.9|22945.25|22825.25|22939.9|22819.9|10
1634398030000|2021-10-16 15:27:10|22939.94|22819.94|22939.01|22819.01|22940.69|22820.69|22938.89|22818.89|10
1634398040000|2021-10-16 15:27:20|22939.07|22819.07|22938.52|22818.52|22939.07|22819.07|22937.36|22817.36|10
1634398050000|2021-10-16 15:27:30|22938.79|22818.79|22937.99|22817.99|22938.79|22818.79|22937.99|22817.99|7
1634398060000|2021-10-16 15:27:40|22938.04|22818.04|22935.24|22815.24|22938.07|22818.07|22935.24|22815.24|10
1634398070000|2021-10-16 15:27:50|22936.05|22816.05|22932.08|22812.08|22936.05|22816.05|22931.77|22811.77|10
1634398080000|2021-10-16 15:28:00|22931.74|22811.74|22933.07|22813.07|22933.07|22813.07|22931.74|22811.74|10
1634398090000|2021-10-16 15:28:10|22933.38|22813.38|22937.22|22817.22|22937.24|22817.24|22933.38|22813.38|8
1634398100000|2021-10-16 15:28:20|22936.36|22816.36|22935.27|22815.27|22938.24|22818.24|22935.27|22815.27|10
1634398110000|2021-10-16 15:28:30|22934.03|22814.03|22933.47|22813.47|22935.11|22815.11|22933.24|22813.24|10
1634398120000|2021-10-16 15:28:40|22933.54|22813.54|22932.82|22812.82|22933.54|22813.54|22931.73|22811.73|10
1634398130000|2021-10-16 15:28:50|22931.75|22811.75|22932.83|22812.83|22932.83|22812.83|22931.74|22811.74|7
1634398140000|2021-10-16 15:29:00|22932.87|22812.87|22932.52|22812.52|22933.21|22813.21|22932.05|22812.05|9
1634398150000|2021-10-16 15:29:10|22932.33|22812.33|22931.58|22811.58|22932.92|22812.92|22931.58|22811.58|9
1634398160000|2021-10-16 15:29:20|22933.55|22813.55|22930.25|22810.25|22933.55|22813.55|22929.94|22809.94|10
1634398170000|2021-10-16 15:29:30|22930.39|22810.39|22927.36|22807.36|22930.39|22810.39|22927.16|22807.16|10
1634398180000|2021-10-16 15:29:40|22927.13|22807.13|22927.59|22807.59|22928.38|22808.38|22927.13|22807.13|8
1634398190000|2021-10-16 15:29:50|22927.72|22807.72|22928.65|22808.65|22929.06|22809.06|22927.72|22807.72|10
1634398200000|2021-10-16 15:30:00|22928.82|22808.82|22928.26|22808.26|22929.79|22809.79|22928.26|22808.26|9
1634398210000|2021-10-16 15:30:10|22926.3|22806.3|22923.98|22803.98|22926.45|22806.45|22923.97|22803.97|10
1634398220000|2021-10-16 15:30:20|22924|22804|22927.33|22807.33|22927.52|22807.52|22924|22804|9
1634398230000|2021-10-16 15:30:30|22927.31|22807.31|22929.33|22809.33|22929.33|22809.33|22927.31|22807.31|9
1634398240000|2021-10-16 15:30:40|22929.98|22809.98|22936.98|22816.98|22936.98|22816.98|22929.78|22809.78|10
1634398250000|2021-10-16 15:30:50|22936.59|22816.59|22930.36|22810.36|22936.59|22816.59|22929.21|22809.21|10
1634398260000|2021-10-16 15:31:00|22929.03|22809.03|22929.73|22809.73|22929.96|22809.96|22928.26|22808.26|10
1634398270000|2021-10-16 15:31:10|22930.67|22810.67|22933.27|22813.27|22933.27|22813.27|22930.67|22810.67|10
1634398280000|2021-10-16 15:31:20|22933.91|22813.91|22938.34|22818.34|22938.53|22818.53|22933.91|22813.91|8
1634398290000|2021-10-16 15:31:30|22939.65|22819.65|22942.61|22822.61|22942.61|22822.61|22939.65|22819.65|9
1634398300000|2021-10-16 15:31:40|22943.04|22823.04|22944.85|22824.85|22945.25|22825.25|22943.04|22823.04|10
1634398310000|2021-10-16 15:31:50|22944.77|22824.77|22945.7|22825.7|22947.07|22827.07|22944.77|22824.77|10
1634398320000|2021-10-16 15:32:00|22944.99|22824.99|22943.66|22823.66|22945.1|22825.1|22943.18|22823.18|9
1634398330000|2021-10-16 15:32:10|22942.94|22822.94|22939.93|22819.93|22942.94|22822.94|22939.83|22819.83|10
1634398340000|2021-10-16 15:32:20|22939.99|22819.99|22939.75|22819.75|22940.12|22820.12|22939.67|22819.67|10
1634398350000|2021-10-16 15:32:30|22939.78|22819.78|22936.81|22816.81|22939.78|22819.78|22936.81|22816.81|10
1634398360000|2021-10-16 15:32:40|22936.63|22816.63|22936.59|22816.59|22936.94|22816.94|22936.41|22816.41|10
1634398370000|2021-10-16 15:32:50|22936.69|22816.69|22937.92|22817.92|22939.11|22819.11|22936.69|22816.69|9
1634398380000|2021-10-16 15:33:00|22938.06|22818.06|22939.65|22819.65|22939.65|22819.65|22938.02|22818.02|10
1634398390000|2021-10-16 15:33:10|22939.58|22819.58|22940.6|22820.6|22940.6|22820.6|22939.37|22819.37|10
1634398400000|2021-10-16 15:33:20|22940.73|22820.73|22943.98|22823.98|22943.98|22823.98|22940.73|22820.73|10
1634398410000|2021-10-16 15:33:30|22945.42|22825.42|22947.56|22827.56|22947.63|22827.63|22945.42|22825.42|10
1634398420000|2021-10-16 15:33:40|22947.76|22827.76|22946.16|22826.16|22948.48|22828.48|22946.16|22826.16|10
1634398430000|2021-10-16 15:33:50|22946.03|22826.03|22946.65|22826.65|22947.29|22827.29|22945.75|22825.75|10
1634398440000|2021-10-16 15:34:00|22946.16|22826.16|22947.56|22827.56|22947.71|22827.71|22945.21|22825.21|10
1634398450000|2021-10-16 15:34:10|22948.21|22828.21|22953.98|22833.98|22954.42|22834.42|22948.13|22828.13|10
1634398460000|2021-10-16 15:34:20|22954.02|22834.02|22956.46|22836.46|22956.46|22836.46|22954.02|22834.02|10
1634398470000|2021-10-16 15:34:30|22957.05|22837.05|22956.62|22836.62|22959.11|22839.11|22956.62|22836.62|10
1634398480000|2021-10-16 15:34:40|22955.6|22835.6|22955.6|22835.6|22956.14|22836.14|22955.45|22835.45|10
1634398490000|2021-10-16 15:34:50|22955.45|22835.45|22954.42|22834.42|22955.76|22835.76|22954.42|22834.42|10
1634398500000|2021-10-16 15:35:00|22954.07|22834.07|22954.4|22834.4|22955.15|22835.15|22954.07|22834.07|10
1634398510000|2021-10-16 15:35:10|22954.45|22834.45|22953.96|22833.96|22954.63|22834.63|22952.96|22832.96|10
1634398520000|2021-10-16 15:35:20|22954.16|22834.16|22954.44|22834.44|22954.44|22834.44|22952.41|22832.41|9
1634398530000|2021-10-16 15:35:30|22954.95|22834.95|22955.54|22835.54|22955.79|22835.79|22954.95|22834.95|10
1634398540000|2021-10-16 15:35:40|22955.78|22835.78|22955.14|22835.14|22956.16|22836.16|22955.14|22835.14|10
1634398550000|2021-10-16 15:35:50|22955.38|22835.38|22954.65|22834.65|22955.38|22835.38|22954.65|22834.65|8
1634398560000|2021-10-16 15:36:00|22955.98|22835.98|22954.65|22834.65|22956|22836|22954.39|22834.39|10
1634398570000|2021-10-16 15:36:10|22954.88|22834.88|22955.18|22835.18|22956.51|22836.51|22954.37|22834.37|9
1634398580000|2021-10-16 15:36:20|22955.17|22835.17|22951.75|22831.75|22955.17|22835.17|22951.71|22831.71|10
1634398590000|2021-10-16 15:36:30|22951.23|22831.23|22947.26|22827.26|22951.23|22831.23|22947.26|22827.26|10
1634398600000|2021-10-16 15:36:40|22947.21|22827.21|22947.02|22827.02|22948.49|22828.49|22947.02|22827.02|10
1634398610000|2021-10-16 15:36:50|22947.12|22827.12|22947.4|22827.4|22948.26|22828.26|22946.67|22826.67|8
1634398620000|2021-10-16 15:37:00|22948.25|22828.25|22946.12|22826.12|22948.44|22828.44|22945.85|22825.85|10
1634398630000|2021-10-16 15:37:10|22946.32|22826.32|22947.07|22827.07|22947.18|22827.18|22946.32|22826.32|10
1634398640000|2021-10-16 15:37:20|22947.13|22827.13|22945.62|22825.62|22947.22|22827.22|22945.13|22825.13|9
1634398650000|2021-10-16 15:37:30|22946.13|22826.13|22946.32|22826.32|22946.71|22826.71|22946.13|22826.13|8
1634398660000|2021-10-16 15:37:40|22946.05|22826.05|22947.48|22827.48|22947.48|22827.48|22946.05|22826.05|10
1634398670000|2021-10-16 15:37:50|22947.38|22827.38|22949.89|22829.89|22950.06|22830.06|22947.06|22827.06|10
1634398680000|2021-10-16 15:38:00|22950.48|22830.48|22954.96|22834.96|22954.96|22834.96|22950.35|22830.35|10
1634398690000|2021-10-16 15:38:10|22956.01|22836.01|22958.47|22838.47|22958.47|22838.47|22956.01|22836.01|10
1634398700000|2021-10-16 15:38:20|22958.45|22838.45|22958.86|22838.86|22959.52|22839.52|22958.45|22838.45|9
1634398710000|2021-10-16 15:38:30|22959.21|22839.21|22959.89|22839.89|22960.1|22840.1|22959.21|22839.21|8
1634398720000|2021-10-16 15:38:40|22959.1|22839.1|22960.11|22840.11|22960.11|22840.11|22958.36|22838.36|9
1634398730000|2021-10-16 15:38:50|22959.31|22839.31|22964.94|22844.94|22964.94|22844.94|22959.31|22839.31|10
1634398740000|2021-10-16 15:39:00|22966.02|22846.02|22968.1|22848.1|22968.1|22848.1|22965|22845|9
1634398750000|2021-10-16 15:39:10|22970.35|22850.35|22977.49|22857.49|22977.67|22857.67|22970.35|22850.35|10
1634398760000|2021-10-16 15:39:20|22977.69|22857.69|22975.27|22855.27|22977.72|22857.72|22975.1|22855.1|10
1634398770000|2021-10-16 15:39:30|22975.88|22855.88|22977.9|22857.9|22977.9|22857.9|22975.66|22855.66|10
1634398780000|2021-10-16 15:39:40|22978.26|22858.26|22978.72|22858.72|22979.53|22859.53|22977.08|22857.08|10
1634398790000|2021-10-16 15:39:50|22979.46|22859.46|22981.04|22861.04|22981.78|22861.78|22978.49|22858.49|10
1634398800000|2021-10-16 15:40:00|22981.45|22861.45|22982.27|22862.27|22982.27|22862.27|22980.45|22860.45|9
1634398810000|2021-10-16 15:40:10|22982.59|22862.59|22984.26|22864.26|22984.26|22864.26|22982.59|22862.59|10
1634398820000|2021-10-16 15:40:20|22983.39|22863.39|22985.12|22865.12|22985.16|22865.16|22983.39|22863.39|9
1634398830000|2021-10-16 15:40:30|22984.7|22864.7|22985.23|22865.23|22985.51|22865.51|22984.36|22864.36|10
1634398840000|2021-10-16 15:40:40|22985.43|22865.43|22984.61|22864.61|22986.01|22866.01|22984.61|22864.61|10
1634398850000|2021-10-16 15:40:50|22985.61|22865.61|22986.49|22866.49|22986.56|22866.56|22985.01|22865.01|10
1634398860000|2021-10-16 15:41:00|22986.65|22866.65|22988.59|22868.59|22988.59|22868.59|22986.65|22866.65|10
1634398870000|2021-10-16 15:41:10|22989.23|22869.23|22988.59|22868.59|22989.32|22869.32|22987.86|22867.86|10
1634398880000|2021-10-16 15:41:20|22987.91|22867.91|22986|22866|22988.72|22868.72|22986|22866|10
1634398890000|2021-10-16 15:41:30|22985.5|22865.5|22983.13|22863.13|22985.5|22865.5|22982.75|22862.75|10
1634398900000|2021-10-16 15:41:40|22982.97|22862.97|22983.31|22863.31|22983.79|22863.79|22982.86|22862.86|10
1634398910000|2021-10-16 15:41:50|22983.27|22863.27|22985.15|22865.15|22985.15|22865.15|22983.1|22863.1|9
1634398920000|2021-10-16 15:42:00|22985|22865|22985.6|22865.6|22985.74|22865.74|22985|22865|10
1634398930000|2021-10-16 15:42:10|22985.38|22865.38|22986.19|22866.19|22986.51|22866.51|22985.38|22865.38|10
1634398940000|2021-10-16 15:42:20|22986.2|22866.2|22982.93|22862.93|22986.58|22866.58|22982.93|22862.93|10
1634398950000|2021-10-16 15:42:30|22982.87|22862.87|22982.08|22862.08|22982.87|22862.87|22982.08|22862.08|10
1634398960000|2021-10-16 15:42:40|22981.97|22861.97|22982.98|22862.98|22983.91|22863.91|22981.97|22861.97|10
1634398970000|2021-10-16 15:42:50|22982.24|22862.24|22983.21|22863.21|22984.38|22864.38|22981.84|22861.84|10
1634398980000|2021-10-16 15:43:00|22983|22863|22983.6|22863.6|22983.82|22863.82|22982.58|22862.58|9
1634398990000|2021-10-16 15:43:10|22984.49|22864.49|22985.73|22865.73|22985.79|22865.79|22984.43|22864.43|9
1634399000000|2021-10-16 15:43:20|22984.54|22864.54|22986.08|22866.08|22986.71|22866.71|22984.13|22864.13|10
1634399010000|2021-10-16 15:43:30|22986.57|22866.57|22985.59|22865.59|22986.57|22866.57|22985.33|22865.33|9
1634399020000|2021-10-16 15:43:40|22986.14|22866.14|22986.41|22866.41|22986.41|22866.41|22984.79|22864.79|9
1634399030000|2021-10-16 15:43:50|22986.12|22866.12|22986.97|22866.97|22986.97|22866.97|22985.94|22865.94|10
1634399040000|2021-10-16 15:44:00|22988.56|22868.56|22987.16|22867.16|22988.92|22868.92|22987.15|22867.15|10
1634399050000|2021-10-16 15:44:10|22987.4|22867.4|22988.15|22868.15|22988.6|22868.6|22986.96|22866.96|10
1634399060000|2021-10-16 15:44:20|22988.2|22868.2|22988.9|22868.9|22988.9|22868.9|22988.2|22868.2|10
1634399070000|2021-10-16 15:44:30|22988.92|22868.92|22988.41|22868.41|22989.35|22869.35|22988.35|22868.35|9
1634399080000|2021-10-16 15:44:40|22988.25|22868.25|22991.84|22871.84|22991.96|22871.96|22987.9|22867.9|10
1634399090000|2021-10-16 15:44:50|22991.49|22871.49|22990.58|22870.58|22991.49|22871.49|22989.1|22869.1|9
1634399100000|2021-10-16 15:45:00|22990.27|22870.27|22994.75|22874.75|22996.73|22876.73|22990.27|22870.27|10
1634399110000|2021-10-16 15:45:10|22995.09|22875.09|22996.58|22876.58|22996.58|22876.58|22995.09|22875.09|10
1634399120000|2021-10-16 15:45:20|22996.03|22876.03|22997.95|22877.95|22997.95|22877.95|22996.03|22876.03|10
1634399130000|2021-10-16 15:45:30|22997.99|22877.99|22998.28|22878.28|22998.46|22878.46|22996.36|22876.36|10
1634399140000|2021-10-16 15:45:40|22998.1|22878.1|22995.92|22875.92|22998.15|22878.15|22995.91|22875.91|10
1634399150000|2021-10-16 15:45:50|22995.77|22875.77|22994.83|22874.83|22996.09|22876.09|22993.39|22873.39|10
1634399160000|2021-10-16 15:46:00|22995.11|22875.11|22994.5|22874.5|22995.6|22875.6|22994.05|22874.05|7
1634399170000|2021-10-16 15:46:10|22994.09|22874.09|22990.24|22870.24|22994.09|22874.09|22990.24|22870.24|10
1634399180000|2021-10-16 15:46:20|22990.6|22870.6|22988.98|22868.98|22990.6|22870.6|22988.98|22868.98|10
1634399190000|2021-10-16 15:46:30|22989.18|22869.18|22989.26|22869.26|22989.33|22869.33|22988.57|22868.57|10
1634399200000|2021-10-16 15:46:40|22989.33|22869.33|22992.85|22872.85|22992.85|22872.85|22989.33|22869.33|10
1634399210000|2021-10-16 15:46:50|22993.63|22873.63|22998.46|22878.46|22998.94|22878.94|22993.63|22873.63|10
1634399220000|2021-10-16 15:47:00|23000.03|22880.03|22994.84|22874.84|23002.43|22882.43|22994.84|22874.84|10
1634399230000|2021-10-16 15:47:10|22993.9|22873.9|22991.83|22871.83|22993.99|22873.99|22991.83|22871.83|10
1634399240000|2021-10-16 15:47:20|22991.92|22871.92|22992.49|22872.49|22992.49|22872.49|22991.26|22871.26|10
1634399250000|2021-10-16 15:47:30|22992.38|22872.38|22991.82|22871.82|22992.81|22872.81|22991.66|22871.66|10
1634399260000|2021-10-16 15:47:40|22991.81|22871.81|22994.42|22874.42|22994.43|22874.43|22991.61|22871.61|10
1634399270000|2021-10-16 15:47:50|22995.56|22875.56|22991.06|22871.06|22995.56|22875.56|22991.06|22871.06|10
1634399280000|2021-10-16 15:48:00|22991.13|22871.13|22987.39|22867.39|22991.13|22871.13|22986.69|22866.69|8
1634399290000|2021-10-16 15:48:10|22987.33|22867.33|22988.26|22868.26|22988.26|22868.26|22987.33|22867.33|10
1634399300000|2021-10-16 15:48:20|22988.04|22868.04|22988.81|22868.81|22988.81|22868.81|22987.94|22867.94|10
1634399310000|2021-10-16 15:48:30|22988.66|22868.66|22987.42|22867.42|22988.86|22868.86|22986.26|22866.26|10
1634399320000|2021-10-16 15:48:40|22987.5|22867.5|22985.46|22865.46|22987.5|22867.5|22984.87|22864.87|10
1634399330000|2021-10-16 15:48:50|22985.11|22865.11|22984.67|22864.67|22985.67|22865.67|22984.66|22864.66|10
1634399340000|2021-10-16 15:49:00|22983.73|22863.73|22985.1|22865.1|22985.46|22865.46|22983.66|22863.66|9
1634399350000|2021-10-16 15:49:10|22985.34|22865.34|22982.91|22862.91|22985.34|22865.34|22982.91|22862.91|10
1634399360000|2021-10-16 15:49:20|22983.16|22863.16|22983.68|22863.68|22983.68|22863.68|22982.81|22862.81|9
1634399370000|2021-10-16 15:49:30|22983.65|22863.65|22985.02|22865.02|22986.63|22866.63|22982.63|22862.63|10
1634399380000|2021-10-16 15:49:40|22985.13|22865.13|22981.76|22861.76|22985.6|22865.6|22980.87|22860.87|10
1634399390000|2021-10-16 15:49:50|22980.97|22860.97|22982.33|22862.33|22982.67|22862.67|22980.53|22860.53|10
1634399400000|2021-10-16 15:50:00|22982.25|22862.25|22979.52|22859.52|22982.25|22862.25|22979.4|22859.4|10
1634399410000|2021-10-16 15:50:10|22979.29|22859.29|22978.12|22858.12|22979.35|22859.35|22977.98|22857.98|10
1634399420000|2021-10-16 15:50:20|22977.96|22857.96|22977.1|22857.1|22978.07|22858.07|22977.1|22857.1|10
1634399430000|2021-10-16 15:50:30|22977.24|22857.24|22978.86|22858.86|22978.86|22858.86|22977.22|22857.22|9
1634399440000|2021-10-16 15:50:40|22979.16|22859.16|22977.06|22857.06|22979.16|22859.16|22975.94|22855.94|10
1634399450000|2021-10-16 15:50:50|22976.38|22856.38|22973.12|22853.12|22976.49|22856.49|22973.12|22853.12|9
1634399460000|2021-10-16 15:51:00|22973.1|22853.1|22975.3|22855.3|22975.99|22855.99|22973.1|22853.1|9
1634399470000|2021-10-16 15:51:10|22974.87|22854.87|22975.35|22855.35|22975.83|22855.83|22974.87|22854.87|10
1634399480000|2021-10-16 15:51:20|22975.54|22855.54|22975.04|22855.04|22975.82|22855.82|22974.68|22854.68|9
1634399490000|2021-10-16 15:51:30|22975.44|22855.44|22978.27|22858.27|22978.27|22858.27|22975.21|22855.21|10
1634399500000|2021-10-16 15:51:40|22979.15|22859.15|22979.54|22859.54|22979.99|22859.99|22978.6|22858.6|9
1634399510000|2021-10-16 15:51:50|22979.18|22859.18|22981.67|22861.67|22981.73|22861.73|22979.18|22859.18|9
1634399520000|2021-10-16 15:52:00|22981.85|22861.85|22980.06|22860.06|22981.85|22861.85|22980.06|22860.06|9
1634399530000|2021-10-16 15:52:10|22980.28|22860.28|22976.56|22856.56|22980.28|22860.28|22976.17|22856.17|10
1634399540000|2021-10-16 15:52:20|22975.4|22855.4|22976.2|22856.2|22976.2|22856.2|22974.58|22854.58|10
1634399550000|2021-10-16 15:52:30|22975.74|22855.74|22972.54|22852.54|22975.74|22855.74|22972.11|22852.11|9
1634399560000|2021-10-16 15:52:40|22972.56|22852.56|22971.39|22851.39|22972.56|22852.56|22971.34|22851.34|9
1634399570000|2021-10-16 15:52:50|22970.36|22850.36|22967.33|22847.33|22970.41|22850.41|22966.88|22846.88|9
1634399580000|2021-10-16 15:53:00|22967.08|22847.08|22965.6|22845.6|22967.08|22847.08|22965.07|22845.07|9
1634399590000|2021-10-16 15:53:10|22966.61|22846.61|22963.64|22843.64|22966.61|22846.61|22963.64|22843.64|9
1634399600000|2021-10-16 15:53:20|22963.6|22843.6|22959.2|22839.2|22963.92|22843.92|22959.2|22839.2|10
1634399610000|2021-10-16 15:53:30|22959.21|22839.21|22955.48|22835.48|22959.21|22839.21|22955.48|22835.48|10
1634399620000|2021-10-16 15:53:40|22955.32|22835.32|22951.17|22831.17|22955.32|22835.32|22951.17|22831.17|10
1634399630000|2021-10-16 15:53:50|22950.51|22830.51|22950.82|22830.82|22951|22831|22949.66|22829.66|10
1634399640000|2021-10-16 15:54:00|22950.79|22830.79|22950.88|22830.88|22951.6|22831.6|22950.71|22830.71|9
1634399650000|2021-10-16 15:54:10|22951.16|22831.16|22947.57|22827.57|22951.16|22831.16|22947.52|22827.52|10
1634399660000|2021-10-16 15:54:20|22947.36|22827.36|22950.11|22830.11|22950.11|22830.11|22947.36|22827.36|10
1634399670000|2021-10-16 15:54:30|22949.86|22829.86|22948.39|22828.39|22950.1|22830.1|22948.39|22828.39|10
1634399680000|2021-10-16 15:54:40|22948.19|22828.19|22944.45|22824.45|22948.19|22828.19|22944.45|22824.45|10
1634399690000|2021-10-16 15:54:50|22945.59|22825.59|22941.25|22821.25|22945.59|22825.59|22941.25|22821.25|9
1634399700000|2021-10-16 15:55:00|22940.89|22820.89|22938.99|22818.99|22940.89|22820.89|22938.61|22818.61|10
1634399710000|2021-10-16 15:55:10|22938.57|22818.57|22937.86|22817.86|22938.57|22818.57|22937.69|22817.69|10
1634399720000|2021-10-16 15:55:20|22936.79|22816.79|22937.88|22817.88|22938.22|22818.22|22936.79|22816.79|10
1634399730000|2021-10-16 15:55:30|22937.65|22817.65|22936.1|22816.1|22937.65|22817.65|22936.1|22816.1|10
1634399740000|2021-10-16 15:55:40|22935.72|22815.72|22935.09|22815.09|22935.84|22815.84|22935.09|22815.09|10
1634399750000|2021-10-16 15:55:50|22935.96|22815.96|22932.28|22812.28|22935.96|22815.96|22932.28|22812.28|10
1634399760000|2021-10-16 15:56:00|22932.07|22812.07|22929.37|22809.37|22932.3|22812.3|22929.01|22809.01|10
1634399770000|2021-10-16 15:56:10|22929.54|22809.54|22928.8|22808.8|22929.7|22809.7|22928.8|22808.8|10
1634399780000|2021-10-16 15:56:20|22928.46|22808.46|22926.34|22806.34|22928.46|22808.46|22926.34|22806.34|8
1634399790000|2021-10-16 15:56:30|22926|22806|22925.99|22805.99|22926.37|22806.37|22925.58|22805.58|10
1634399800000|2021-10-16 15:56:40|22926.03|22806.03|22923.51|22803.51|22926.4|22806.4|22923.25|22803.25|10
1634399810000|2021-10-16 15:56:50|22923.34|22803.34|22922.98|22802.98|22923.57|22803.57|22922.73|22802.73|10
1634399820000|2021-10-16 15:57:00|22922.69|22802.69|22924.99|22804.99|22925.37|22805.37|22922.69|22802.69|9
1634399830000|2021-10-16 15:57:10|22924.44|22804.44|22924.53|22804.53|22924.69|22804.69|22923.84|22803.84|10
1634399840000|2021-10-16 15:57:20|22924.49|22804.49|22926.54|22806.54|22926.54|22806.54|22924.45|22804.45|10
1634399850000|2021-10-16 15:57:30|22927.51|22807.51|22928.73|22808.73|22928.73|22808.73|22927.4|22807.4|10
1634399860000|2021-10-16 15:57:40|22928.6|22808.6|22930.15|22810.15|22930.15|22810.15|22928.6|22808.6|9
1634399870000|2021-10-16 15:57:50|22930.12|22810.12|22931.42|22811.42|22932.07|22812.07|22929.96|22809.96|10
1634399880000|2021-10-16 15:58:00|22932.05|22812.05|22934.77|22814.77|22934.77|22814.77|22932.05|22812.05|10
1634399890000|2021-10-16 15:58:10|22936.8|22816.8|22938.03|22818.03|22938.15|22818.15|22936.8|22816.8|10
1634399900000|2021-10-16 15:58:20|22938.3|22818.3|22936.61|22816.61|22938.3|22818.3|22936.44|22816.44|9
1634399910000|2021-10-16 15:58:30|22936.58|22816.58|22935.18|22815.18|22936.62|22816.62|22934.44|22814.44|9
1634399920000|2021-10-16 15:58:40|22934.34|22814.34|22930|22810|22934.67|22814.67|22930|22810|10
1634399930000|2021-10-16 15:58:50|22930.65|22810.65|22929.02|22809.02|22930.85|22810.85|22928.91|22808.91|10
1634399940000|2021-10-16 15:59:00|22929|22809|22929.02|22809.02|22929.51|22809.51|22928.19|22808.19|9
1634399950000|2021-10-16 15:59:10|22927.66|22807.66|22927.63|22807.63|22927.66|22807.66|22926.95|22806.95|10
1634399960000|2021-10-16 15:59:20|22927.57|22807.57|22931.96|22811.96|22931.96|22811.96|22927.57|22807.57|10
1634399970000|2021-10-16 15:59:30|22932.89|22812.89|22935.15|22815.15|22935.15|22815.15|22932.89|22812.89|10
1634399980000|2021-10-16 15:59:40|22935.3|22815.3|22936.82|22816.82|22936.82|22816.82|22935.3|22815.3|10
1634399990000|2021-10-16 15:59:50|22938.12|22818.12|22940.41|22820.41|22941.8|22821.8|22938.12|22818.12|10
1634400000000|2021-10-16 16:00:00|22941.24|22821.24|22943.42|22823.42|22943.42|22823.42|22940.67|22820.67|10
1634400010000|2021-10-16 16:00:10|22943.37|22823.37|22943.12|22823.12|22944.03|22824.03|22943.05|22823.05|10
1634400020000|2021-10-16 16:00:20|22943.81|22823.81|22944.13|22824.13|22945.06|22825.06|22943.81|22823.81|9
1634400030000|2021-10-16 16:00:30|22944.05|22824.05|22944.98|22824.98|22944.98|22824.98|22943.97|22823.97|9
1634400040000|2021-10-16 16:00:40|22945.01|22825.01|22945.17|22825.17|22945.39|22825.39|22944.89|22824.89|10
1634400050000|2021-10-16 16:00:50|22945.14|22825.14|22942.28|22822.28|22945.23|22825.23|22942.28|22822.28|9
1634400060000|2021-10-16 16:01:00|22942.34|22822.34|22941.02|22821.02|22942.34|22822.34|22940.55|22820.55|10
1634400070000|2021-10-16 16:01:10|22940.84|22820.84|22942|22822|22942.74|22822.74|22940.84|22820.84|10
1634400080000|2021-10-16 16:01:20|22941.69|22821.69|22941.51|22821.51|22941.72|22821.72|22940.35|22820.35|10
1634400090000|2021-10-16 16:01:30|22941.74|22821.74|22940.43|22820.43|22941.74|22821.74|22940.43|22820.43|10
1634400100000|2021-10-16 16:01:40|22940.37|22820.37|22936.67|22816.67|22940.37|22820.37|22936.31|22816.31|10
1634400110000|2021-10-16 16:01:50|22934.97|22814.97|22925.63|22805.63|22934.97|22814.97|22925.63|22805.63|9
1634400120000|2021-10-16 16:02:00|22925.07|22805.07|22921.81|22801.81|22925.07|22805.07|22921.68|22801.68|10
1634400130000|2021-10-16 16:02:10|22921.34|22801.34|22916.1|22796.1|22921.34|22801.34|22916.04|22796.04|10
1634400140000|2021-10-16 16:02:20|22915.87|22795.87|22917.93|22797.93|22917.93|22797.93|22915.59|22795.59|10
1634400150000|2021-10-16 16:02:30|22917.55|22797.55|22921.36|22801.36|22922.18|22802.18|22917.55|22797.55|10
1634400160000|2021-10-16 16:02:40|22921.08|22801.08|22918.78|22798.78|22921.08|22801.08|22918.78|22798.78|10
1634400170000|2021-10-16 16:02:50|22918.81|22798.81|22917.77|22797.77|22919.39|22799.39|22917.77|22797.77|10
1634400180000|2021-10-16 16:03:00|22917.64|22797.64|22913.28|22793.28|22917.64|22797.64|22912.78|22792.78|10
1634400190000|2021-10-16 16:03:10|22912.24|22792.24|22911.41|22791.41|22912.24|22792.24|22908.63|22788.63|10
1634400200000|2021-10-16 16:03:20|22911.6|22791.6|22914.46|22794.46|22914.46|22794.46|22911.42|22791.42|9
1634400210000|2021-10-16 16:03:30|22914.37|22794.37|22918.35|22798.35|22918.35|22798.35|22914.37|22794.37|10
1634400220000|2021-10-16 16:03:40|22918.44|22798.44|22922.77|22802.77|22922.77|22802.77|22918.44|22798.44|10
1634400230000|2021-10-16 16:03:50|22923.24|22803.24|22925.43|22805.43|22925.79|22805.79|22923.24|22803.24|10
1634400240000|2021-10-16 16:04:00|22925.46|22805.46|22926.67|22806.67|22926.67|22806.67|22925.26|22805.26|9
1634400250000|2021-10-16 16:04:10|22926.77|22806.77|22926.05|22806.05|22926.77|22806.77|22925.57|22805.57|9
1634400260000|2021-10-16 16:04:20|22926.52|22806.52|22926.08|22806.08|22927.85|22807.85|22925.51|22805.51|10
1634400270000|2021-10-16 16:04:30|22926|22806|22924.12|22804.12|22926|22806|22923.35|22803.35|9
1634400280000|2021-10-16 16:04:40|22924.47|22804.47|22924.13|22804.13|22924.73|22804.73|22924.13|22804.13|10
1634400290000|2021-10-16 16:04:50|22924.84|22804.84|22921.55|22801.55|22924.99|22804.99|22921.55|22801.55|10
1634400300000|2021-10-16 16:05:00|22923.55|22803.55|22924.52|22804.52|22924.73|22804.73|22923.55|22803.55|10
1634400310000|2021-10-16 16:05:10|22924.33|22804.33|22922.88|22802.88|22924.33|22804.33|22921.96|22801.96|10
1634400320000|2021-10-16 16:05:20|22922.84|22802.84|22918.39|22798.39|22922.84|22802.84|22918.39|22798.39|10
1634400330000|2021-10-16 16:05:30|22916.87|22796.87|22910.31|22790.31|22916.87|22796.87|22910.31|22790.31|10
1634400340000|2021-10-16 16:05:40|22910.15|22790.15|22906.36|22786.36|22910.15|22790.15|22905.7|22785.7|10
1634400350000|2021-10-16 16:05:50|22906.32|22786.32|22907.57|22787.57|22907.57|22787.57|22905.08|22785.08|10
1634400360000|2021-10-16 16:06:00|22907.74|22787.74|22914.95|22794.95|22914.95|22794.95|22907.74|22787.74|10
1634400370000|2021-10-16 16:06:10|22915.24|22795.24|22915|22795|22917.08|22797.08|22914.92|22794.92|10
1634400380000|2021-10-16 16:06:20|22914.6|22794.6|22909.89|22789.89|22914.6|22794.6|22909.89|22789.89|10
1634400390000|2021-10-16 16:06:30|22909.01|22789.01|22906.56|22786.56|22909.01|22789.01|22906.02|22786.02|10
1634400400000|2021-10-16 16:06:40|22906.26|22786.26|22906.18|22786.18|22906.77|22786.77|22905.52|22785.52|10
1634400410000|2021-10-16 16:06:50|22906.91|22786.91|22909.18|22789.18|22909.26|22789.26|22906.56|22786.56|10
1634400420000|2021-10-16 16:07:00|22909.48|22789.48|22914.26|22794.26|22914.35|22794.35|22909.48|22789.48|10
1634400430000|2021-10-16 16:07:10|22915.19|22795.19|22916.48|22796.48|22917.06|22797.06|22915.19|22795.19|9
1634400440000|2021-10-16 16:07:20|22916.47|22796.47|22920.03|22800.03|22920.03|22800.03|22915.93|22795.93|10
1634400450000|2021-10-16 16:07:30|22920.29|22800.29|22924.13|22804.13|22924.25|22804.25|22920.29|22800.29|10
1634400460000|2021-10-16 16:07:40|22924.15|22804.15|22927.31|22807.31|22927.31|22807.31|22923.55|22803.55|10
1634400470000|2021-10-16 16:07:50|22927.55|22807.55|22939.02|22819.02|22939.02|22819.02|22927.55|22807.55|10
1634400480000|2021-10-16 16:08:00|22939.86|22819.86|22947.89|22827.89|22947.89|22827.89|22939.86|22819.86|9
1634400490000|2021-10-16 16:08:10|22947.03|22827.03|22945.58|22825.58|22947.03|22827.03|22945|22825|10
1634400500000|2021-10-16 16:08:20|22945.01|22825.01|22940.16|22820.16|22945.01|22825.01|22940.16|22820.16|10
1634400510000|2021-10-16 16:08:30|22940.71|22820.71|22942.24|22822.24|22942.24|22822.24|22939.55|22819.55|10
1634400520000|2021-10-16 16:08:40|22943.56|22823.56|22946.58|22826.58|22946.58|22826.58|22943.56|22823.56|10
1634400530000|2021-10-16 16:08:50|22946.4|22826.4|22953.19|22833.19|22953.19|22833.19|22946.4|22826.4|10
1634400540000|2021-10-16 16:09:00|22952.87|22832.87|22954.47|22834.47|22955.21|22835.21|22952.87|22832.87|10
1634400550000|2021-10-16 16:09:10|22954.67|22834.67|22955.21|22835.21|22955.21|22835.21|22954|22834|10
1634400560000|2021-10-16 16:09:20|22954.87|22834.87|22952.31|22832.31|22954.87|22834.87|22952.31|22832.31|10
1634400570000|2021-10-16 16:09:30|22951.89|22831.89|22946.58|22826.58|22951.89|22831.89|22946.58|22826.58|10
1634400580000|2021-10-16 16:09:40|22946.16|22826.16|22945.75|22825.75|22946.16|22826.16|22944.06|22824.06|10
1634400590000|2021-10-16 16:09:50|22946.05|22826.05|22945.81|22825.81|22948.02|22828.02|22945.81|22825.81|9
1634400600000|2021-10-16 16:10:00|22945.96|22825.96|22945.66|22825.66|22946.35|22826.35|22945.66|22825.66|10
1634400610000|2021-10-16 16:10:10|22946.01|22826.01|22947.17|22827.17|22947.17|22827.17|22945.38|22825.38|9
1634400620000|2021-10-16 16:10:20|22947.91|22827.91|22949.27|22829.27|22949.31|22829.31|22947.91|22827.91|9
1634400630000|2021-10-16 16:10:30|22949.26|22829.26|22947.72|22827.72|22949.26|22829.26|22947.42|22827.42|10
1634400640000|2021-10-16 16:10:40|22947.78|22827.78|22952.51|22832.51|22952.51|22832.51|22947.78|22827.78|10
1634400650000|2021-10-16 16:10:50|22952.14|22832.14|22954.47|22834.47|22954.47|22834.47|22951.49|22831.49|10
1634400660000|2021-10-16 16:11:00|22954.35|22834.35|22953.01|22833.01|22954.7|22834.7|22953.01|22833.01|10
1634400670000|2021-10-16 16:11:10|22952.81|22832.81|22952.19|22832.19|22953.76|22833.76|22951.78|22831.78|10
1634400680000|2021-10-16 16:11:20|22952.05|22832.05|22949.64|22829.64|22952.64|22832.64|22949.64|22829.64|9
1634400690000|2021-10-16 16:11:30|22949.82|22829.82|22947.61|22827.61|22949.9|22829.9|22947.61|22827.61|10
1634400700000|2021-10-16 16:11:40|22945.72|22825.72|22942.83|22822.83|22945.72|22825.72|22942.63|22822.63|10
1634400710000|2021-10-16 16:11:50|22942.67|22822.67|22942.86|22822.86|22943.26|22823.26|22942.48|22822.48|10
1634400720000|2021-10-16 16:12:00|22942.23|22822.23|22941.3|22821.3|22942.72|22822.72|22940.83|22820.83|10
1634400730000|2021-10-16 16:12:10|22941.32|22821.32|22941.65|22821.65|22942.28|22822.28|22940.99|22820.99|10
1634400740000|2021-10-16 16:12:20|22942.04|22822.04|22942|22822|22942.15|22822.15|22940.98|22820.98|9
1634400750000|2021-10-16 16:12:30|22941.84|22821.84|22943.67|22823.67|22943.67|22823.67|22940.91|22820.91|9
1634400760000|2021-10-16 16:12:40|22943.49|22823.49|22946.61|22826.61|22946.61|22826.61|22943.49|22823.49|10
1634400770000|2021-10-16 16:12:50|22946.68|22826.68|22949.46|22829.46|22949.46|22829.46|22946.68|22826.68|10
1634400780000|2021-10-16 16:13:00|22949.53|22829.53|22950.28|22830.28|22950.36|22830.36|22948.21|22828.21|10
1634400790000|2021-10-16 16:13:10|22951.64|22831.64|22950.46|22830.46|22952.46|22832.46|22950.23|22830.23|10
1634400800000|2021-10-16 16:13:20|22950.42|22830.42|22950.96|22830.96|22951.04|22831.04|22950.42|22830.42|9
1634400810000|2021-10-16 16:13:30|22951.06|22831.06|22953.77|22833.77|22954.37|22834.37|22951.06|22831.06|10
1634400820000|2021-10-16 16:13:40|22953.87|22833.87|22953.23|22833.23|22954.45|22834.45|22953.04|22833.04|10
1634400830000|2021-10-16 16:13:50|22954.57|22834.57|22949.82|22829.82|22954.57|22834.57|22949.77|22829.77|10
1634400840000|2021-10-16 16:14:00|22950.23|22830.23|22948.5|22828.5|22950.32|22830.32|22947.92|22827.92|10
1634400850000|2021-10-16 16:14:10|22946.82|22826.82|22944.62|22824.62|22946.82|22826.82|22944.62|22824.62|10
1634400860000|2021-10-16 16:14:20|22944.29|22824.29|22942.48|22822.48|22944.29|22824.29|22942.48|22822.48|9
1634400870000|2021-10-16 16:14:30|22942.3|22822.3|22940.91|22820.91|22942.55|22822.55|22939.82|22819.82|10
1634400880000|2021-10-16 16:14:40|22941.26|22821.26|22939.23|22819.23|22941.77|22821.77|22939.23|22819.23|10
1634400890000|2021-10-16 16:14:50|22939.31|22819.31|22936.11|22816.11|22940.21|22820.21|22936.11|22816.11|10
1634400900000|2021-10-16 16:15:00|22937.61|22817.61|22937.32|22817.32|22938.88|22818.88|22936.95|22816.95|10
1634400910000|2021-10-16 16:15:10|22938.07|22818.07|22944.03|22824.03|22944.03|22824.03|22938.07|22818.07|10
1634400920000|2021-10-16 16:15:20|22943.69|22823.69|22945.06|22825.06|22945.16|22825.16|22943.69|22823.69|10
1634400930000|2021-10-16 16:15:30|22945.25|22825.25|22946.45|22826.45|22947.39|22827.39|22945.25|22825.25|9
1634400940000|2021-10-16 16:15:40|22946.01|22826.01|22950.11|22830.11|22950.11|22830.11|22946.01|22826.01|10
1634400950000|2021-10-16 16:15:50|22950.52|22830.52|22952.78|22832.78|22952.92|22832.92|22950.32|22830.32|10
1634400960000|2021-10-16 16:16:00|22952.63|22832.63|22951.04|22831.04|22952.64|22832.64|22950.48|22830.48|9
1634400970000|2021-10-16 16:16:10|22950.64|22830.64|22950.69|22830.69|22951.15|22831.15|22950.64|22830.64|9
1634400980000|2021-10-16 16:16:20|22950.9|22830.9|22952|22832|22952.08|22832.08|22950.67|22830.67|10
1634400990000|2021-10-16 16:16:30|22951.94|22831.94|22952.92|22832.92|22952.92|22832.92|22950.8|22830.8|9
1634401000000|2021-10-16 16:16:40|22953.05|22833.05|22953.1|22833.1|22953.5|22833.5|22951.36|22831.36|10
1634401010000|2021-10-16 16:16:50|22952.56|22832.56|22955.26|22835.26|22955.26|22835.26|22950.78|22830.78|10
1634401020000|2021-10-16 16:17:00|22955.3|22835.3|22959.21|22839.21|22960.16|22840.16|22954.73|22834.73|8
1634401030000|2021-10-16 16:17:10|22959.51|22839.51|22968.93|22848.93|22969.29|22849.29|22959.43|22839.43|10
1634401040000|2021-10-16 16:17:20|22969.15|22849.15|22971.48|22851.48|22971.5|22851.5|22969.15|22849.15|9
1634401050000|2021-10-16 16:17:30|22972.75|22852.75|22974.57|22854.57|22974.57|22854.57|22972.28|22852.28|10
1634401060000|2021-10-16 16:17:40|22973.95|22853.95|22975.57|22855.57|22975.57|22855.57|22973.44|22853.44|10
1634401070000|2021-10-16 16:17:50|22975.95|22855.95|22978.5|22858.5|22978.5|22858.5|22975.95|22855.95|10
1634401080000|2021-10-16 16:18:00|22979.16|22859.16|22979.53|22859.53|22979.53|22859.53|22978.71|22858.71|9
1634401090000|2021-10-16 16:18:10|22978.99|22858.99|22977.17|22857.17|22978.99|22858.99|22977.17|22857.17|10
1634401100000|2021-10-16 16:18:20|22977.38|22857.38|22977.14|22857.14|22977.71|22857.71|22977.04|22857.04|10
1634401110000|2021-10-16 16:18:30|22977.34|22857.34|22977.73|22857.73|22977.73|22857.73|22977.07|22857.07|9
1634401120000|2021-10-16 16:18:40|22977.94|22857.94|22977.66|22857.66|22978.1|22858.1|22976.39|22856.39|10
1634401130000|2021-10-16 16:18:50|22977.6|22857.6|22977.01|22857.01|22977.75|22857.75|22976.32|22856.32|10
1634401140000|2021-10-16 16:19:00|22978.17|22858.17|22981|22861|22981|22861|22978.17|22858.17|9
1634401150000|2021-10-16 16:19:10|22981.26|22861.26|22981.58|22861.58|22983.41|22863.41|22980.85|22860.85|10
1634401160000|2021-10-16 16:19:20|22982.55|22862.55|22984.14|22864.14|22984.14|22864.14|22982.55|22862.55|10
1634401170000|2021-10-16 16:19:30|22984.62|22864.62|22984.51|22864.51|22985.94|22865.94|22984.51|22864.51|10
1634401180000|2021-10-16 16:19:40|22983.67|22863.67|22983.73|22863.73|22984.81|22864.81|22982.78|22862.78|9
1634401190000|2021-10-16 16:19:50|22982.66|22862.66|22980.75|22860.75|22982.66|22862.66|22980.75|22860.75|10
1634401200000|2021-10-16 16:20:00|22980.53|22860.53|22978.48|22858.48|22980.54|22860.54|22978.48|22858.48|10
1634401210000|2021-10-16 16:20:10|22978.7|22858.7|22977.99|22857.99|22979.58|22859.58|22977.21|22857.21|10
1634401220000|2021-10-16 16:20:20|22977.96|22857.96|22980.71|22860.71|22980.71|22860.71|22977.96|22857.96|9
1634401230000|2021-10-16 16:20:30|22980.79|22860.79|22980.88|22860.88|22981.3|22861.3|22980.29|22860.29|8
1634401240000|2021-10-16 16:20:40|22982.77|22862.77|22983.66|22863.66|22984.35|22864.35|22982.77|22862.77|10
1634401250000|2021-10-16 16:20:50|22983.9|22863.9|22986.33|22866.33|22986.33|22866.33|22983.9|22863.9|10
1634401260000|2021-10-16 16:21:00|22987.11|22867.11|22987.2|22867.2|22987.25|22867.25|22986.74|22866.74|9
1634401270000|2021-10-16 16:21:10|22986.34|22866.34|22996.13|22876.13|22996.13|22876.13|22986.03|22866.03|10
1634401280000|2021-10-16 16:21:20|22995.75|22875.75|22994.38|22874.38|22996.37|22876.37|22994.38|22874.38|10
1634401290000|2021-10-16 16:21:30|22993.2|22873.2|22990.91|22870.91|22993.38|22873.38|22990.82|22870.82|10
1634401300000|2021-10-16 16:21:40|22990.79|22870.79|22991.47|22871.47|22991.81|22871.81|22990.07|22870.07|10
1634401310000|2021-10-16 16:21:50|22991.66|22871.66|22992.62|22872.62|22993.21|22873.21|22991.34|22871.34|10
1634401320000|2021-10-16 16:22:00|22992.94|22872.94|22993.12|22873.12|22993.12|22873.12|22991.14|22871.14|9
1634401330000|2021-10-16 16:22:10|22993.4|22873.4|22993.99|22873.99|22993.99|22873.99|22993.29|22873.29|10
1634401340000|2021-10-16 16:22:20|22994.23|22874.23|22988.44|22868.44|22994.23|22874.23|22988.44|22868.44|10
1634401350000|2021-10-16 16:22:30|22987.18|22867.18|22986.3|22866.3|22987.63|22867.63|22985.94|22865.94|9
1634401360000|2021-10-16 16:22:40|22985.88|22865.88|22985.37|22865.37|22986.44|22866.44|22984.64|22864.64|10
1634401370000|2021-10-16 16:22:50|22985.52|22865.52|22981.7|22861.7|22985.52|22865.52|22981.7|22861.7|9
1634401380000|2021-10-16 16:23:00|22980.65|22860.65|22973|22853|22980.65|22860.65|22973|22853|10
1634401390000|2021-10-16 16:23:10|22972.98|22852.98|22969.8|22849.8|22972.98|22852.98|22969.8|22849.8|8
1634401400000|2021-10-16 16:23:20|22969.61|22849.61|22964.24|22844.24|22969.73|22849.73|22963.5|22843.5|10
1634401410000|2021-10-16 16:23:30|22963.99|22843.99|22961.59|22841.59|22964.65|22844.65|22961.59|22841.59|8
1634401420000|2021-10-16 16:23:40|22961.73|22841.73|22956.29|22836.29|22961.73|22841.73|22956.29|22836.29|10
1634401430000|2021-10-16 16:23:50|22956.23|22836.23|22946|22826|22956.46|22836.46|22945.12|22825.12|10
1634401440000|2021-10-16 16:24:00|22945.27|22825.27|22940.26|22820.26|22945.27|22825.27|22940.07|22820.07|10
1634401450000|2021-10-16 16:24:10|22939.45|22819.45|22936.55|22816.55|22939.45|22819.45|22935.71|22815.71|10
1634401460000|2021-10-16 16:24:20|22935.88|22815.88|22930.43|22810.43|22935.88|22815.88|22929.45|22809.45|10
1634401470000|2021-10-16 16:24:30|22929.58|22809.58|22926.77|22806.77|22929.58|22809.58|22925.92|22805.92|10
1634401480000|2021-10-16 16:24:40|22926.09|22806.09|22925.37|22805.37|22926.18|22806.18|22924.18|22804.18|10
1634401490000|2021-10-16 16:24:50|22925.24|22805.24|22923.02|22803.02|22925.24|22805.24|22923.02|22803.02|10
1634401500000|2021-10-16 16:25:00|22922.74|22802.74|22919.34|22799.34|22922.74|22802.74|22919.34|22799.34|10
1634401510000|2021-10-16 16:25:10|22918.34|22798.34|22916.97|22796.97|22918.47|22798.47|22916.94|22796.94|10
1634401520000|2021-10-16 16:25:20|22917.5|22797.5|22909.36|22789.36|22917.5|22797.5|22909.36|22789.36|10
1634401530000|2021-10-16 16:25:30|22908.04|22788.04|22904.48|22784.48|22908.44|22788.44|22903.83|22783.83|10
1634401540000|2021-10-16 16:25:40|22904.82|22784.82|22890.91|22770.91|22904.82|22784.82|22890.91|22770.91|10
1634401550000|2021-10-16 16:25:50|22888.72|22768.72|22883.93|22763.93|22889.6|22769.6|22883.44|22763.44|10
1634401560000|2021-10-16 16:26:00|22881.25|22761.25|22880.4|22760.4|22881.25|22761.25|22880.4|22760.4|10
1634401570000|2021-10-16 16:26:10|22879.34|22759.34|22882.19|22762.19|22882.19|22762.19|22879.34|22759.34|10
1634401580000|2021-10-16 16:26:20|22882.96|22762.96|22885.45|22765.45|22885.45|22765.45|22882.79|22762.79|10
1634401590000|2021-10-16 16:26:30|22885.83|22765.83|22883.28|22763.28|22885.83|22765.83|22883.28|22763.28|10
1634401600000|2021-10-16 16:26:40|22882.83|22762.83|22880.45|22760.45|22882.83|22762.83|22880.37|22760.37|9
1634401610000|2021-10-16 16:26:50|22880.01|22760.01|22877.98|22757.98|22880.17|22760.17|22877.98|22757.98|10
1634401620000|2021-10-16 16:27:00|22877.46|22757.46|22868.27|22748.27|22877.7|22757.7|22868.27|22748.27|10
1634401630000|2021-10-16 16:27:10|22869.15|22749.15|22863.56|22743.56|22869.15|22749.15|22863.56|22743.56|10
1634401640000|2021-10-16 16:27:20|22864.63|22744.63|22871.86|22751.86|22871.86|22751.86|22864.63|22744.63|10
1634401650000|2021-10-16 16:27:30|22872.81|22752.81|22877.42|22757.42|22877.42|22757.42|22872.81|22752.81|10
1634401660000|2021-10-16 16:27:40|22877.81|22757.81|22872.28|22752.28|22877.96|22757.96|22872.28|22752.28|10
1634401670000|2021-10-16 16:27:50|22872.31|22752.31|22870.98|22750.98|22872.98|22752.98|22870.98|22750.98|10
1634401680000|2021-10-16 16:28:00|22871.09|22751.09|22868.93|22748.93|22871.09|22751.09|22868.44|22748.44|10
1634401690000|2021-10-16 16:28:10|22868.2|22748.2|22868.07|22748.07|22868.2|22748.2|22863.96|22743.96|10
1634401700000|2021-10-16 16:28:20|22869.5|22749.5|22870.25|22750.25|22870.88|22750.88|22868.59|22748.59|10
1634401710000|2021-10-16 16:28:30|22869.85|22749.85|22872.2|22752.2|22872.26|22752.26|22869.85|22749.85|9
1634401720000|2021-10-16 16:28:40|22872.47|22752.47|22875.31|22755.31|22875.31|22755.31|22872.37|22752.37|10
1634401730000|2021-10-16 16:28:50|22875.49|22755.49|22877.25|22757.25|22877.25|22757.25|22875.16|22755.16|10
1634401740000|2021-10-16 16:29:00|22877.34|22757.34|22876.77|22756.77|22878.23|22758.23|22875.92|22755.92|10
1634401750000|2021-10-16 16:29:10|22875.76|22755.76|22870.17|22750.17|22876.51|22756.51|22870.04|22750.04|10
1634401760000|2021-10-16 16:29:20|22868.89|22748.89|22865.32|22745.32|22868.89|22748.89|22865.32|22745.32|10
1634401770000|2021-10-16 16:29:30|22863.74|22743.74|22864.63|22744.63|22864.63|22744.63|22863.64|22743.64|10
1634401780000|2021-10-16 16:29:40|22863.96|22743.96|22857.37|22737.37|22863.96|22743.96|22857.37|22737.37|10
1634401790000|2021-10-16 16:29:50|22857.32|22737.32|22859.12|22739.12|22859.12|22739.12|22856.26|22736.26|10
1634401800000|2021-10-16 16:30:00|22859.68|22739.68|22863.71|22743.71|22863.96|22743.96|22859.68|22739.68|10
1634401810000|2021-10-16 16:30:10|22864.02|22744.02|22865.06|22745.06|22865.73|22745.73|22864.02|22744.02|10
1634401820000|2021-10-16 16:30:20|22865.17|22745.17|22866.65|22746.65|22867.14|22747.14|22865.17|22745.17|10
1634401830000|2021-10-16 16:30:30|22866.73|22746.73|22864.26|22744.26|22866.73|22746.73|22864.14|22744.14|10
1634401840000|2021-10-16 16:30:40|22863.79|22743.79|22861.66|22741.66|22864.24|22744.24|22861.58|22741.58|10
1634401850000|2021-10-16 16:30:50|22860.95|22740.95|22859.93|22739.93|22861.35|22741.35|22859.85|22739.85|10
1634401860000|2021-10-16 16:31:00|22859.98|22739.98|22856.02|22736.02|22859.98|22739.98|22855.45|22735.45|10
1634401870000|2021-10-16 16:31:10|22856.05|22736.05|22857.01|22737.01|22857.12|22737.12|22856.04|22736.04|10
1634401880000|2021-10-16 16:31:20|22857.67|22737.67|22858.75|22738.75|22858.75|22738.75|22857.67|22737.67|10
1634401890000|2021-10-16 16:31:30|22858.86|22738.86|22859|22739|22859.14|22739.14|22858.47|22738.47|10
1634401900000|2021-10-16 16:31:40|22859.07|22739.07|22859.31|22739.31|22859.42|22739.42|22859.04|22739.04|8
1634401910000|2021-10-16 16:31:50|22859.35|22739.35|22861.35|22741.35|22861.49|22741.49|22859.35|22739.35|9
1634401920000|2021-10-16 16:32:00|22862.18|22742.18|22866.91|22746.91|22866.91|22746.91|22862.18|22742.18|10
1634401930000|2021-10-16 16:32:10|22866.88|22746.88|22868.66|22748.66|22868.66|22748.66|22866.88|22746.88|10
1634401940000|2021-10-16 16:32:20|22869.28|22749.28|22876.08|22756.08|22876.08|22756.08|22869.28|22749.28|9
1634401950000|2021-10-16 16:32:30|22878.38|22758.38|22874.78|22754.78|22878.99|22758.99|22874.78|22754.78|10
1634401960000|2021-10-16 16:32:40|22875.26|22755.26|22873.06|22753.06|22875.36|22755.36|22872.66|22752.66|10
1634401970000|2021-10-16 16:32:50|22872.9|22752.9|22865.22|22745.22|22873.38|22753.38|22865.22|22745.22|10
1634401980000|2021-10-16 16:33:00|22865.56|22745.56|22864.38|22744.38|22865.56|22745.56|22864.32|22744.32|9
1634401990000|2021-10-16 16:33:10|22863.92|22743.92|22861.27|22741.27|22863.94|22743.94|22861.27|22741.27|9
1634402000000|2021-10-16 16:33:20|22857.82|22737.82|22855.01|22735.01|22857.82|22737.82|22854.79|22734.79|10
1634402010000|2021-10-16 16:33:30|22854.05|22734.05|22870.87|22750.87|22870.87|22750.87|22854.05|22734.05|9
1634402020000|2021-10-16 16:33:40|22870.15|22750.15|22880.88|22760.88|22880.88|22760.88|22870.15|22750.15|10
1634402030000|2021-10-16 16:33:50|22880.97|22760.97|22878.57|22758.57|22880.97|22760.97|22878.42|22758.42|10
1634402040000|2021-10-16 16:34:00|22877.79|22757.79|22881.77|22761.77|22883.09|22763.09|22877.36|22757.36|10
1634402050000|2021-10-16 16:34:10|22881.54|22761.54|22884.68|22764.68|22884.68|22764.68|22881|22761|10
1634402060000|2021-10-16 16:34:20|22885.13|22765.13|22893.58|22773.58|22893.58|22773.58|22885.13|22765.13|10
1634402070000|2021-10-16 16:34:30|22893.37|22773.37|22896.17|22776.17|22896.81|22776.81|22893.09|22773.09|10
1634402080000|2021-10-16 16:34:40|22896.11|22776.11|22894.69|22774.69|22896.11|22776.11|22894.6|22774.6|9
1634402090000|2021-10-16 16:34:50|22895.87|22775.87|22895.06|22775.06|22895.87|22775.87|22894.76|22774.76|10
1634402100000|2021-10-16 16:35:00|22894.64|22774.64|22894.31|22774.31|22895.52|22775.52|22894.13|22774.13|10
1634402110000|2021-10-16 16:35:10|22894.8|22774.8|22896.03|22776.03|22896.03|22776.03|22894.77|22774.77|10
1634402120000|2021-10-16 16:35:20|22896.39|22776.39|22897.93|22777.93|22898.19|22778.19|22895.97|22775.97|10
1634402130000|2021-10-16 16:35:30|22897.99|22777.99|22899.18|22779.18|22899.22|22779.22|22897.77|22777.77|10
1634402140000|2021-10-16 16:35:40|22899.14|22779.14|22901.07|22781.07|22901.11|22781.11|22899.14|22779.14|10
1634402150000|2021-10-16 16:35:50|22902.3|22782.3|22908.75|22788.75|22908.75|22788.75|22902.3|22782.3|10
1634402160000|2021-10-16 16:36:00|22908.01|22788.01|22908.43|22788.43|22908.58|22788.58|22907.29|22787.29|10
1634402170000|2021-10-16 16:36:10|22907.92|22787.92|22906.74|22786.74|22908.55|22788.55|22906.74|22786.74|10
1634402180000|2021-10-16 16:36:20|22906.99|22786.99|22910.33|22790.33|22910.33|22790.33|22906.99|22786.99|10
1634402190000|2021-10-16 16:36:30|22910.01|22790.01|22911.06|22791.06|22911.31|22791.31|22909.69|22789.69|10
1634402200000|2021-10-16 16:36:40|22910.92|22790.92|22911.65|22791.65|22912.54|22792.54|22910.92|22790.92|10
1634402210000|2021-10-16 16:36:50|22912.01|22792.01|22918.58|22798.58|22918.58|22798.58|22912.01|22792.01|10
1634402220000|2021-10-16 16:37:00|22918.82|22798.82|22921.25|22801.25|22921.25|22801.25|22918.82|22798.82|10
1634402230000|2021-10-16 16:37:10|22921.34|22801.34|22930.82|22810.82|22930.82|22810.82|22921.01|22801.01|10
1634402240000|2021-10-16 16:37:20|22930.88|22810.88|22936.68|22816.68|22936.76|22816.76|22930.88|22810.88|10
1634402250000|2021-10-16 16:37:30|22936.2|22816.2|22936.63|22816.63|22937.3|22817.3|22935.68|22815.68|10
1634402260000|2021-10-16 16:37:40|22937.42|22817.42|22937.1|22817.1|22937.85|22817.85|22935|22815|10
1634402270000|2021-10-16 16:37:50|22937.04|22817.04|22937.11|22817.11|22937.34|22817.34|22936.49|22816.49|10
1634402280000|2021-10-16 16:38:00|22937.23|22817.23|22949.05|22829.05|22949.05|22829.05|22937.23|22817.23|10
1634402290000|2021-10-16 16:38:10|22949.08|22829.08|22957.27|22837.27|22957.27|22837.27|22949.08|22829.08|10
1634402300000|2021-10-16 16:38:20|22957.03|22837.03|22957.61|22837.61|22957.74|22837.74|22956.85|22836.85|10
1634402310000|2021-10-16 16:38:30|22957.72|22837.72|22950.34|22830.34|22957.72|22837.72|22950.34|22830.34|9
1634402320000|2021-10-16 16:38:40|22950.13|22830.13|22947.23|22827.23|22950.13|22830.13|22946.38|22826.38|10
1634402330000|2021-10-16 16:38:50|22947.49|22827.49|22950.18|22830.18|22950.18|22830.18|22946.61|22826.61|10
1634402340000|2021-10-16 16:39:00|22949.84|22829.84|22953.58|22833.58|22954.01|22834.01|22949.83|22829.83|10
1634402350000|2021-10-16 16:39:10|22953.93|22833.93|22952.01|22832.01|22953.93|22833.93|22950.97|22830.97|10
1634402360000|2021-10-16 16:39:20|22952.18|22832.18|22951.69|22831.69|22952.61|22832.61|22951.69|22831.69|10
1634402370000|2021-10-16 16:39:30|22951.41|22831.41|22946.56|22826.56|22951.41|22831.41|22946.56|22826.56|10
1634402380000|2021-10-16 16:39:40|22945.82|22825.82|22941.01|22821.01|22945.82|22825.82|22940.92|22820.92|9
1634402390000|2021-10-16 16:39:50|22940.64|22820.64|22939.48|22819.48|22940.64|22820.64|22938.26|22818.26|9
1634402400000|2021-10-16 16:40:00|22940.02|22820.02|22934.93|22814.93|22940.76|22820.76|22934.93|22814.93|10
1634402410000|2021-10-16 16:40:10|22935.05|22815.05|22931.79|22811.79|22935.05|22815.05|22931.54|22811.54|10
1634402420000|2021-10-16 16:40:20|22932.55|22812.55|22929.12|22809.12|22932.72|22812.72|22929.12|22809.12|9
1634402430000|2021-10-16 16:40:30|22929.01|22809.01|22926.76|22806.76|22929.01|22809.01|22925.21|22805.21|10
1634402440000|2021-10-16 16:40:40|22927.32|22807.32|22936.58|22816.58|22936.58|22816.58|22927.32|22807.32|10
1634402450000|2021-10-16 16:40:50|22935.93|22815.93|22939.05|22819.05|22939.05|22819.05|22935.93|22815.93|10
1634402460000|2021-10-16 16:41:00|22940.06|22820.06|22940.87|22820.87|22941.01|22821.01|22939.02|22819.02|10
1634402470000|2021-10-16 16:41:10|22940.7|22820.7|22939.83|22819.83|22940.7|22820.7|22938.84|22818.84|10
1634402480000|2021-10-16 16:41:20|22940.06|22820.06|22940.01|22820.01|22940.06|22820.06|22939.14|22819.14|10
1634402490000|2021-10-16 16:41:30|22939.76|22819.76|22938.95|22818.95|22939.76|22819.76|22938.48|22818.48|10
1634402500000|2021-10-16 16:41:40|22939.54|22819.54|22942.42|22822.42|22942.48|22822.48|22939.54|22819.54|10
1634402510000|2021-10-16 16:41:50|22942.41|22822.41|22945.33|22825.33|22945.33|22825.33|22942.32|22822.32|10
1634402520000|2021-10-16 16:42:00|22945.39|22825.39|22946.27|22826.27|22946.38|22826.38|22945.3|22825.3|9
1634402530000|2021-10-16 16:42:10|22946.14|22826.14|22948.33|22828.33|22948.34|22828.34|22946.14|22826.14|10
1634402540000|2021-10-16 16:42:20|22948.55|22828.55|22950.98|22830.98|22950.98|22830.98|22947.51|22827.51|10
1634402550000|2021-10-16 16:42:30|22951.07|22831.07|22948.37|22828.37|22951.07|22831.07|22947.89|22827.89|10
1634402560000|2021-10-16 16:42:40|22947.53|22827.53|22945.58|22825.58|22947.87|22827.87|22945.45|22825.45|9
1634402570000|2021-10-16 16:42:50|22946.76|22826.76|22946.8|22826.8|22946.8|22826.8|22945.55|22825.55|8
1634402580000|2021-10-16 16:43:00|22947.09|22827.09|22943.66|22823.66|22947.09|22827.09|22943.66|22823.66|10
1634402590000|2021-10-16 16:43:10|22943.65|22823.65|22946.29|22826.29|22946.7|22826.7|22943.57|22823.57|10
1634402600000|2021-10-16 16:43:20|22946.41|22826.41|22948.11|22828.11|22948.11|22828.11|22946.41|22826.41|10
1634402610000|2021-10-16 16:43:30|22949.15|22829.15|22949.41|22829.41|22950.37|22830.37|22949.15|22829.15|10
1634402620000|2021-10-16 16:43:40|22949.3|22829.3|22947.88|22827.88|22949.33|22829.33|22947.26|22827.26|10
1634402630000|2021-10-16 16:43:50|22949.13|22829.13|22946.76|22826.76|22949.13|22829.13|22946.76|22826.76|10
1634402640000|2021-10-16 16:44:00|22944.31|22824.31|22943.46|22823.46|22944.31|22824.31|22942.81|22822.81|10
1634402650000|2021-10-16 16:44:10|22944.17|22824.17|22944.48|22824.48|22944.75|22824.75|22944.17|22824.17|10
1634402660000|2021-10-16 16:44:20|22944.74|22824.74|22942.73|22822.73|22944.74|22824.74|22942.55|22822.55|9
1634402670000|2021-10-16 16:44:30|22942.72|22822.72|22943.48|22823.48|22943.48|22823.48|22942.68|22822.68|9
1634402680000|2021-10-16 16:44:40|22943.06|22823.06|22943.92|22823.92|22945|22825|22942.92|22822.92|10
1634402690000|2021-10-16 16:44:50|22944.31|22824.31|22947.33|22827.33|22947.7|22827.7|22944.2|22824.2|10
1634402700000|2021-10-16 16:45:00|22948.08|22828.08|22950.98|22830.98|22950.98|22830.98|22948.08|22828.08|10
1634402710000|2021-10-16 16:45:10|22950.7|22830.7|22950.73|22830.73|22951.42|22831.42|22950.42|22830.42|10
1634402720000|2021-10-16 16:45:20|22951.16|22831.16|22950.11|22830.11|22952.03|22832.03|22949.81|22829.81|10
1634402730000|2021-10-16 16:45:30|22949.18|22829.18|22948.22|22828.22|22949.26|22829.26|22947.4|22827.4|10
1634402740000|2021-10-16 16:45:40|22948.4|22828.4|22945.87|22825.87|22948.45|22828.45|22945.87|22825.87|10
1634402750000|2021-10-16 16:45:50|22945.74|22825.74|22940.13|22820.13|22945.74|22825.74|22940.13|22820.13|10
1634402760000|2021-10-16 16:46:00|22940.25|22820.25|22939.44|22819.44|22940.25|22820.25|22939.09|22819.09|9
1634402770000|2021-10-16 16:46:10|22939.25|22819.25|22935.85|22815.85|22939.25|22819.25|22935.59|22815.59|10
1634402780000|2021-10-16 16:46:20|22935.98|22815.98|22932.77|22812.77|22935.98|22815.98|22932.4|22812.4|9
1634402790000|2021-10-16 16:46:30|22930.1|22810.1|22928.53|22808.53|22931.29|22811.29|22928.53|22808.53|10
1634402800000|2021-10-16 16:46:40|22928.84|22808.84|22922.99|22802.99|22929.13|22809.13|22922.99|22802.99|10
1634402810000|2021-10-16 16:46:50|22922.91|22802.91|22919.42|22799.42|22922.91|22802.91|22918.84|22798.84|10
1634402820000|2021-10-16 16:47:00|22919.28|22799.28|22921.6|22801.6|22922.31|22802.31|22919.28|22799.28|9
1634402830000|2021-10-16 16:47:10|22921.9|22801.9|22921.19|22801.19|22922.09|22802.09|22921.19|22801.19|10
1634402840000|2021-10-16 16:47:20|22921.51|22801.51|22921.35|22801.35|22921.69|22801.69|22920.68|22800.68|9
1634402850000|2021-10-16 16:47:30|22920.92|22800.92|22921.74|22801.74|22921.74|22801.74|22920.69|22800.69|10
1634402860000|2021-10-16 16:47:40|22921.71|22801.71|22921.72|22801.72|22922.77|22802.77|22921.24|22801.24|10
1634402870000|2021-10-16 16:47:50|22921.9|22801.9|22923.12|22803.12|22924.48|22804.48|22921.9|22801.9|10
1634402880000|2021-10-16 16:48:00|22923.18|22803.18|22919.83|22799.83|22923.18|22803.18|22919.83|22799.83|9
1634402890000|2021-10-16 16:48:10|22919.57|22799.57|22919.84|22799.84|22919.84|22799.84|22919.25|22799.25|9
1634402900000|2021-10-16 16:48:20|22919.8|22799.8|22919.8|22799.8|22920.17|22800.17|22919.57|22799.57|10
1634402910000|2021-10-16 16:48:30|22920|22800|22918.93|22798.93|22920|22800|22918.93|22798.93|10
1634402920000|2021-10-16 16:48:40|22919.14|22799.14|22919.01|22799.01|22919.47|22799.47|22918.28|22798.28|10
1634402930000|2021-10-16 16:48:50|22918.74|22798.74|22917.54|22797.54|22918.74|22798.74|22917.37|22797.37|9
1634402940000|2021-10-16 16:49:00|22917.37|22797.37|22917.01|22797.01|22918.86|22798.86|22917.01|22797.01|10
1634402950000|2021-10-16 16:49:10|22917|22797|22913.06|22793.06|22917|22797|22912.49|22792.49|10
1634402960000|2021-10-16 16:49:20|22913.51|22793.51|22909.89|22789.89|22913.51|22793.51|22909.89|22789.89|10
1634402970000|2021-10-16 16:49:30|22909.33|22789.33|22904.4|22784.4|22909.33|22789.33|22904.4|22784.4|10
1634402980000|2021-10-16 16:49:40|22903.63|22783.63|22898.53|22778.53|22903.63|22783.63|22898.12|22778.12|9
1634402990000|2021-10-16 16:49:50|22898.63|22778.63|22898.48|22778.48|22898.82|22778.82|22897.58|22777.58|9
1634403000000|2021-10-16 16:50:00|22897.41|22777.41|22891.73|22771.73|22898.71|22778.71|22891.73|22771.73|10
1634403010000|2021-10-16 16:50:10|22890.89|22770.89|22879.55|22759.55|22891.22|22771.22|22879.55|22759.55|10
1634403020000|2021-10-16 16:50:20|22879.08|22759.08|22871.8|22751.8|22879.08|22759.08|22871.8|22751.8|10
1634403030000|2021-10-16 16:50:30|22872.53|22752.53|22875.04|22755.04|22875.34|22755.34|22872.3|22752.3|10
1634403040000|2021-10-16 16:50:40|22873.57|22753.57|22872.88|22752.88|22873.57|22753.57|22870.61|22750.61|10
1634403050000|2021-10-16 16:50:50|22872.58|22752.58|22877.32|22757.32|22877.83|22757.83|22872.3|22752.3|10
1634403060000|2021-10-16 16:51:00|22877.84|22757.84|22876.1|22756.1|22878.04|22758.04|22875.99|22755.99|10
1634403070000|2021-10-16 16:51:10|22874.92|22754.92|22871.98|22751.98|22874.92|22754.92|22871.98|22751.98|10
1634403080000|2021-10-16 16:51:20|22872.26|22752.26|22871.43|22751.43|22873.67|22753.67|22871.43|22751.43|10
1634403090000|2021-10-16 16:51:30|22870.91|22750.91|22870.83|22750.83|22870.91|22750.91|22869.25|22749.25|10
1634403100000|2021-10-16 16:51:40|22870.61|22750.61|22871.64|22751.64|22871.64|22751.64|22870.06|22750.06|10
1634403110000|2021-10-16 16:51:50|22872.19|22752.19|22873.97|22753.97|22873.97|22753.97|22871.82|22751.82|10
1634403120000|2021-10-16 16:52:00|22874.25|22754.25|22876.81|22756.81|22877.12|22757.12|22874.25|22754.25|10
1634403130000|2021-10-16 16:52:10|22878.6|22758.6|22880.67|22760.67|22880.67|22760.67|22878.6|22758.6|10
1634403140000|2021-10-16 16:52:20|22881.34|22761.34|22888.43|22768.43|22888.43|22768.43|22881.34|22761.34|10
1634403150000|2021-10-16 16:52:30|22888.53|22768.53|22889.81|22769.81|22889.98|22769.98|22888.3|22768.3|10
1634403160000|2021-10-16 16:52:40|22890.57|22770.57|22892.54|22772.54|22892.54|22772.54|22890.57|22770.57|9
1634403170000|2021-10-16 16:52:50|22892.39|22772.39|22893.41|22773.41|22893.41|22773.41|22892.32|22772.32|10
1634403180000|2021-10-16 16:53:00|22893.76|22773.76|22893.96|22773.96|22894.49|22774.49|22893.76|22773.76|10
1634403190000|2021-10-16 16:53:10|22893.45|22773.45|22892.98|22772.98|22893.84|22773.84|22891.68|22771.68|10
1634403200000|2021-10-16 16:53:20|22893.07|22773.07|22893.06|22773.06|22893.07|22773.07|22892.45|22772.45|8
1634403210000|2021-10-16 16:53:30|22893.11|22773.11|22890.5|22770.5|22893.11|22773.11|22889.57|22769.57|9
1634403220000|2021-10-16 16:53:40|22889.8|22769.8|22886.98|22766.98|22889.84|22769.84|22886.89|22766.89|10
1634403230000|2021-10-16 16:53:50|22886.96|22766.96|22888.06|22768.06|22888.47|22768.47|22886.51|22766.51|10
1634403240000|2021-10-16 16:54:00|22888.1|22768.1|22888.15|22768.15|22888.59|22768.59|22887.61|22767.61|10
1634403250000|2021-10-16 16:54:10|22888.04|22768.04|22888.78|22768.78|22888.78|22768.78|22887.94|22767.94|10
1634403260000|2021-10-16 16:54:20|22888.39|22768.39|22887.25|22767.25|22888.66|22768.66|22887.02|22767.02|10
1634403270000|2021-10-16 16:54:30|22888.12|22768.12|22886.1|22766.1|22888.68|22768.68|22885.87|22765.87|10
1634403280000|2021-10-16 16:54:40|22886.05|22766.05|22886.22|22766.22|22886.67|22766.67|22886.05|22766.05|9
1634403290000|2021-10-16 16:54:50|22886.28|22766.28|22886.38|22766.38|22887.31|22767.31|22885.21|22765.21|10
1634403300000|2021-10-16 16:55:00|22886.97|22766.97|22885.68|22765.68|22886.97|22766.97|22884.27|22764.27|9
1634403310000|2021-10-16 16:55:10|22886.28|22766.28|22890.51|22770.51|22890.51|22770.51|22886.05|22766.05|10
1634403320000|2021-10-16 16:55:20|22891.08|22771.08|22895.08|22775.08|22895.08|22775.08|22891.08|22771.08|9
1634403330000|2021-10-16 16:55:30|22895.96|22775.96|22899.55|22779.55|22900.84|22780.84|22895.96|22775.96|9
1634403340000|2021-10-16 16:55:40|22899.5|22779.5|22902.93|22782.93|22903.01|22783.01|22899.5|22779.5|9
1634403350000|2021-10-16 16:55:50|22903.01|22783.01|22905.5|22785.5|22905.5|22785.5|22902.93|22782.93|10
1634403360000|2021-10-16 16:56:00|22905.81|22785.81|22907.52|22787.52|22907.52|22787.52|22905.48|22785.48|10
1634403370000|2021-10-16 16:56:10|22907.19|22787.19|22905.01|22785.01|22907.19|22787.19|22905.01|22785.01|10
1634403380000|2021-10-16 16:56:20|22904.93|22784.93|22904.58|22784.58|22904.93|22784.93|22904.46|22784.46|8
1634403390000|2021-10-16 16:56:30|22904.49|22784.49|22902.51|22782.51|22904.5|22784.5|22902.38|22782.38|10
1634403400000|2021-10-16 16:56:40|22902.78|22782.78|22902.7|22782.7|22903.11|22783.11|22902.2|22782.2|10
1634403410000|2021-10-16 16:56:50|22902.75|22782.75|22903.89|22783.89|22903.89|22783.89|22902.72|22782.72|9
1634403420000|2021-10-16 16:57:00|22903.66|22783.66|22904.66|22784.66|22904.66|22784.66|22903.66|22783.66|10
1634403430000|2021-10-16 16:57:10|22904.63|22784.63|22905.03|22785.03|22905.41|22785.41|22904.1|22784.1|9
1634403440000|2021-10-16 16:57:20|22904.93|22784.93|22903.85|22783.85|22904.93|22784.93|22903.55|22783.55|10
1634403450000|2021-10-16 16:57:30|22903.44|22783.44|22903.48|22783.48|22903.49|22783.49|22902.91|22782.91|10
1634403460000|2021-10-16 16:57:40|22903.46|22783.46|22904.33|22784.33|22904.33|22784.33|22902.65|22782.65|10
1634403470000|2021-10-16 16:57:50|22904.47|22784.47|22902.77|22782.77|22905.69|22785.69|22902.77|22782.77|10
1634403480000|2021-10-16 16:58:00|22902.4|22782.4|22903.51|22783.51|22903.51|22783.51|22902.4|22782.4|10
1634403490000|2021-10-16 16:58:10|22903.86|22783.86|22903.15|22783.15|22904.19|22784.19|22902.95|22782.95|9
1634403500000|2021-10-16 16:58:20|22903.13|22783.13|22904.5|22784.5|22904.75|22784.75|22903.13|22783.13|10
1634403510000|2021-10-16 16:58:30|22904.47|22784.47|22902.11|22782.11|22904.5|22784.5|22901.49|22781.49|10
1634403520000|2021-10-16 16:58:40|22901.5|22781.5|22900.58|22780.58|22901.82|22781.82|22900.23|22780.23|9
1634403530000|2021-10-16 16:58:50|22900.89|22780.89|22901.07|22781.07|22901.7|22781.7|22900.28|22780.28|10
1634403540000|2021-10-16 16:59:00|22900.52|22780.52|22898.36|22778.36|22900.84|22780.84|22898.36|22778.36|10
1634403550000|2021-10-16 16:59:10|22897.38|22777.38|22894.19|22774.19|22897.38|22777.38|22893.85|22773.85|9
1634403560000|2021-10-16 16:59:20|22893.8|22773.8|22894.65|22774.65|22894.65|22774.65|22893.8|22773.8|9
1634403570000|2021-10-16 16:59:30|22894.58|22774.58|22896.54|22776.54|22896.54|22776.54|22893.59|22773.59|10
1634403580000|2021-10-16 16:59:40|22896.84|22776.84|22896.13|22776.13|22896.85|22776.85|22895.84|22775.84|10
1634403590000|2021-10-16 16:59:50|22896.83|22776.83|22898.23|22778.23|22898.23|22778.23|22896.54|22776.54|10
1634403600000|2021-10-16 17:00:00|22898.6|22778.6|22899.99|22779.99|22900.71|22780.71|22898.46|22778.46|10
1634403610000|2021-10-16 17:00:10|22899.57|22779.57|22894.63|22774.63|22899.57|22779.57|22894.63|22774.63|10
1634403620000|2021-10-16 17:00:20|22894.19|22774.19|22892.46|22772.46|22894.19|22774.19|22892.46|22772.46|9
1634403630000|2021-10-16 17:00:30|22892.52|22772.52|22892.04|22772.04|22892.59|22772.59|22891.27|22771.27|10
1634403640000|2021-10-16 17:00:40|22892.02|22772.02|22890.95|22770.95|22892.02|22772.02|22890.95|22770.95|9
1634403650000|2021-10-16 17:00:50|22889.73|22769.73|22887.45|22767.45|22889.73|22769.73|22886.71|22766.71|10
1634403660000|2021-10-16 17:01:00|22886.55|22766.55|22882.38|22762.38|22886.55|22766.55|22882.38|22762.38|8
1634403670000|2021-10-16 17:01:10|22882.27|22762.27|22880.49|22760.49|22882.27|22762.27|22880.15|22760.15|10
1634403680000|2021-10-16 17:01:20|22880.39|22760.39|22879.52|22759.52|22881.34|22761.34|22879.52|22759.52|10
1634403690000|2021-10-16 17:01:30|22877.8|22757.8|22875.43|22755.43|22877.8|22757.8|22875.43|22755.43|10
1634403700000|2021-10-16 17:01:40|22874.94|22754.94|22867.85|22747.85|22874.94|22754.94|22867.85|22747.85|10
1634403710000|2021-10-16 17:01:50|22868.04|22748.04|22867.24|22747.24|22868.12|22748.12|22867.1|22747.1|9
1634403720000|2021-10-16 17:02:00|22867.22|22747.22|22866.55|22746.55|22867.73|22747.73|22866.55|22746.55|10
1634403730000|2021-10-16 17:02:10|22866.27|22746.27|22865.78|22745.78|22866.27|22746.27|22864.93|22744.93|10
1634403740000|2021-10-16 17:02:20|22865.73|22745.73|22866.4|22746.4|22867.07|22747.07|22865.63|22745.63|10
1634403750000|2021-10-16 17:02:30|22866.43|22746.43|22862.55|22742.55|22866.79|22746.79|22862.46|22742.46|9
1634403760000|2021-10-16 17:02:40|22860.09|22740.09|22857.79|22737.79|22860.09|22740.09|22857.79|22737.79|9
1634403770000|2021-10-16 17:02:50|22857.8|22737.8|22857.02|22737.02|22859.38|22739.38|22856.98|22736.98|10
1634403780000|2021-10-16 17:03:00|22856.78|22736.78|22857.03|22737.03|22857.14|22737.14|22856.73|22736.73|10
1634403790000|2021-10-16 17:03:10|22856.82|22736.82|22863.2|22743.2|22863.2|22743.2|22855.53|22735.53|10
1634403800000|2021-10-16 17:03:20|22863.19|22743.19|22869.69|22749.69|22870.1|22750.1|22863.19|22743.19|9
1634403810000|2021-10-16 17:03:30|22870.22|22750.22|22871.7|22751.7|22872.93|22752.93|22870.22|22750.22|10
1634403820000|2021-10-16 17:03:40|22871.86|22751.86|22870.77|22750.77|22871.86|22751.86|22869.9|22749.9|10
1634403830000|2021-10-16 17:03:50|22871.45|22751.45|22873.48|22753.48|22874.05|22754.05|22871.04|22751.04|10
1634403840000|2021-10-16 17:04:00|22873.18|22753.18|22878.06|22758.06|22878.06|22758.06|22873.18|22753.18|10
1634403850000|2021-10-16 17:04:10|22878.51|22758.51|22879.92|22759.92|22879.92|22759.92|22878.35|22758.35|9
1634403860000|2021-10-16 17:04:20|22880.42|22760.42|22882.98|22762.98|22883.25|22763.25|22880.42|22760.42|9
1634403870000|2021-10-16 17:04:30|22882.95|22762.95|22880.4|22760.4|22883.01|22763.01|22880.4|22760.4|9
1634403880000|2021-10-16 17:04:40|22879.34|22759.34|22878.52|22758.52|22880|22760|22878.31|22758.31|10
1634403890000|2021-10-16 17:04:50|22878.53|22758.53|22879.35|22759.35|22879.35|22759.35|22878.49|22758.49|9
1634403900000|2021-10-16 17:05:00|22880.26|22760.26|22879.96|22759.96|22880.35|22760.35|22879.96|22759.96|8
1634403910000|2021-10-16 17:05:10|22879.11|22759.11|22879.14|22759.14|22879.68|22759.68|22878.7|22758.7|10
1634403920000|2021-10-16 17:05:20|22880.11|22760.11|22878.79|22758.79|22880.11|22760.11|22878.79|22758.79|10
1634403930000|2021-10-16 17:05:30|22878.45|22758.45|22877.19|22757.19|22878.95|22758.95|22877.06|22757.06|10
1634403940000|2021-10-16 17:05:40|22874.99|22754.99|22873.48|22753.48|22876.12|22756.12|22873.48|22753.48|10
1634403950000|2021-10-16 17:05:50|22873.82|22753.82|22872.88|22752.88|22874.1|22754.1|22872.82|22752.82|10
1634403960000|2021-10-16 17:06:00|22873.49|22753.49|22873.49|22753.49|22873.73|22753.73|22872.29|22752.29|10
1634403970000|2021-10-16 17:06:10|22873.7|22753.7|22871.94|22751.94|22873.74|22753.74|22871.94|22751.94|10
1634403980000|2021-10-16 17:06:20|22871.39|22751.39|22863.19|22743.19|22871.69|22751.69|22863.19|22743.19|10
1634403990000|2021-10-16 17:06:30|22861.96|22741.96|22861.95|22741.95|22862.62|22742.62|22860.87|22740.87|10
1634404000000|2021-10-16 17:06:40|22862.35|22742.35|22862.5|22742.5|22863.93|22743.93|22862.17|22742.17|10
1634404010000|2021-10-16 17:06:50|22860.8|22740.8|22857.45|22737.45|22860.8|22740.8|22857.45|22737.45|10
1634404020000|2021-10-16 17:07:00|22857.03|22737.03|22854.37|22734.37|22857.03|22737.03|22854.23|22734.23|9
1634404030000|2021-10-16 17:07:10|22853.01|22733.01|22845.45|22725.45|22853.01|22733.01|22845.45|22725.45|10
1634404040000|2021-10-16 17:07:20|22846.75|22726.75|22843.35|22723.35|22846.75|22726.75|22842.84|22722.84|10
1634404050000|2021-10-16 17:07:30|22842.6|22722.6|22836|22716|22842.6|22722.6|22836|22716|9
1634404060000|2021-10-16 17:07:40|22832.85|22712.85|22789.79|22669.79|22832.85|22712.85|22789.79|22669.79|10
1634404070000|2021-10-16 17:07:50|22788.37|22668.37|22751.2|22631.2|22788.37|22668.37|22751.2|22631.2|10
1634404080000|2021-10-16 17:08:00|22747.48|22627.48|22674.84|22554.84|22747.48|22627.48|22674.84|22554.84|10
1634404090000|2021-10-16 17:08:10|22677.8|22557.8|22699.37|22579.37|22699.37|22579.37|22677.22|22557.22|10
1634404100000|2021-10-16 17:08:20|22699.55|22579.55|22704.66|22584.66|22707.19|22587.19|22698.96|22578.96|10
1634404110000|2021-10-16 17:08:30|22704.94|22584.94|22729.64|22609.64|22729.64|22609.64|22704.94|22584.94|10
1634404120000|2021-10-16 17:08:40|22730.38|22610.38|22726.57|22606.57|22730.46|22610.46|22726.46|22606.46|10
1634404130000|2021-10-16 17:08:50|22723.72|22603.72|22714.01|22594.01|22723.72|22603.72|22714.01|22594.01|10
1634404140000|2021-10-16 17:09:00|22710|22590|22722.54|22602.54|22722.67|22602.67|22707.4|22587.4|10
1634404150000|2021-10-16 17:09:10|22724.17|22604.17|22733.77|22613.77|22733.77|22613.77|22723.75|22603.75|9
1634404160000|2021-10-16 17:09:20|22737.47|22617.47|22735.08|22615.08|22738.98|22618.98|22735.08|22615.08|10
1634404170000|2021-10-16 17:09:30|22734.57|22614.57|22717.15|22597.15|22734.57|22614.57|22715.94|22595.94|10
1634404180000|2021-10-16 17:09:40|22716.63|22596.63|22718.15|22598.15|22718.15|22598.15|22714.05|22594.05|10
1634404190000|2021-10-16 17:09:50|22718.89|22598.89|22723.29|22603.29|22724.61|22604.61|22718.89|22598.89|10
1634404200000|2021-10-16 17:10:00|22721.94|22601.94|22717.45|22597.45|22722.19|22602.19|22716.73|22596.73|10
1634404210000|2021-10-16 17:10:10|22716.68|22596.68|22701.82|22581.82|22716.68|22596.68|22701.82|22581.82|10
1634404220000|2021-10-16 17:10:20|22696.61|22576.61|22686.53|22566.53|22696.61|22576.61|22686.43|22566.43|10
1634404230000|2021-10-16 17:10:30|22686.51|22566.51|22687.26|22567.26|22687.32|22567.32|22685.01|22565.01|10
1634404240000|2021-10-16 17:10:40|22686.5|22566.5|22687.54|22567.54|22689.25|22569.25|22686.5|22566.5|10
1634404250000|2021-10-16 17:10:50|22688.6|22568.6|22691.13|22571.13|22692.38|22572.38|22688.6|22568.6|10
1634404260000|2021-10-16 17:11:00|22690.74|22570.74|22687.09|22567.09|22690.74|22570.74|22687.09|22567.09|10
1634404270000|2021-10-16 17:11:10|22687.13|22567.13|22701.21|22581.21|22701.21|22581.21|22687.08|22567.08|10
1634404280000|2021-10-16 17:11:20|22701.81|22581.81|22705.64|22585.64|22705.64|22585.64|22701.81|22581.81|10
1634404290000|2021-10-16 17:11:30|22704.55|22584.55|22712.02|22592.02|22712.02|22592.02|22704.55|22584.55|10
1634404300000|2021-10-16 17:11:40|22712.08|22592.08|22714.12|22594.12|22714.12|22594.12|22712.03|22592.03|10
1634404310000|2021-10-16 17:11:50|22714.7|22594.7|22719.86|22599.86|22720.42|22600.42|22714.7|22594.7|10
1634404320000|2021-10-16 17:12:00|22720|22600|22716.81|22596.81|22720.4|22600.4|22716.81|22596.81|10
1634404330000|2021-10-16 17:12:10|22713.3|22593.3|22704.52|22584.52|22713.3|22593.3|22704.52|22584.52|10
1634404340000|2021-10-16 17:12:20|22704.08|22584.08|22700.82|22580.82|22704.08|22584.08|22699.9|22579.9|10
1634404350000|2021-10-16 17:12:30|22699.93|22579.93|22713.46|22593.46|22713.46|22593.46|22699.93|22579.93|10
1634404360000|2021-10-16 17:12:40|22713.37|22593.37|22715.8|22595.8|22715.95|22595.95|22713.26|22593.26|10
1634404370000|2021-10-16 17:12:50|22716.93|22596.93|22718.66|22598.66|22718.66|22598.66|22716.86|22596.86|10
1634404380000|2021-10-16 17:13:00|22718.58|22598.58|22720.14|22600.14|22721.26|22601.26|22718.58|22598.58|10
1634404390000|2021-10-16 17:13:10|22718.83|22598.83|22720.39|22600.39|22720.68|22600.68|22717.24|22597.24|10
1634404400000|2021-10-16 17:13:20|22719.3|22599.3|22716.77|22596.77|22719.45|22599.45|22716.47|22596.47|9
1634404410000|2021-10-16 17:13:30|22717.57|22597.57|22723.16|22603.16|22723.16|22603.16|22717.57|22597.57|9
1634404420000|2021-10-16 17:13:40|22723.38|22603.38|22726.24|22606.24|22726.24|22606.24|22723.38|22603.38|10
1634404430000|2021-10-16 17:13:50|22727.16|22607.16|22730.98|22610.98|22731.48|22611.48|22727.16|22607.16|10
1634404440000|2021-10-16 17:14:00|22730.06|22610.06|22731.9|22611.9|22731.9|22611.9|22729.9|22609.9|10
1634404450000|2021-10-16 17:14:10|22730.89|22610.89|22725.76|22605.76|22730.89|22610.89|22725.76|22605.76|10
1634404460000|2021-10-16 17:14:20|22725.71|22605.71|22724.07|22604.07|22725.71|22605.71|22724.07|22604.07|8
1634404470000|2021-10-16 17:14:30|22724.16|22604.16|22724.26|22604.26|22724.26|22604.26|22722.65|22602.65|10
1634404480000|2021-10-16 17:14:40|22724.78|22604.78|22722.33|22602.33|22725.74|22605.74|22722.33|22602.33|10
1634404490000|2021-10-16 17:14:50|22722.14|22602.14|22719.38|22599.38|22722.14|22602.14|22719.04|22599.04|10
1634404500000|2021-10-16 17:15:00|22719.61|22599.61|22720.97|22600.97|22721.43|22601.43|22719.61|22599.61|10
1634404510000|2021-10-16 17:15:10|22720.92|22600.92|22723.26|22603.26|22723.26|22603.26|22720.48|22600.48|10
1634404520000|2021-10-16 17:15:20|22724.48|22604.48|22735.21|22615.21|22735.21|22615.21|22724.48|22604.48|10
1634404530000|2021-10-16 17:15:30|22736.29|22616.29|22749.68|22629.68|22750.15|22630.15|22736.29|22616.29|10
1634404540000|2021-10-16 17:15:40|22750.16|22630.16|22756.7|22636.7|22756.76|22636.76|22750.16|22630.16|10
1634404550000|2021-10-16 17:15:50|22757.56|22637.56|22760.11|22640.11|22760.7|22640.7|22757.56|22637.56|10
1634404560000|2021-10-16 17:16:00|22760.48|22640.48|22766.66|22646.66|22767.03|22647.03|22760.14|22640.14|10
1634404570000|2021-10-16 17:16:10|22766.81|22646.81|22771.81|22651.81|22771.81|22651.81|22766.81|22646.81|10
1634404580000|2021-10-16 17:16:20|22771.07|22651.07|22774.18|22654.18|22774.43|22654.43|22771.07|22651.07|10
1634404590000|2021-10-16 17:16:30|22774.02|22654.02|22771.14|22651.14|22774.02|22654.02|22770.84|22650.84|10
1634404600000|2021-10-16 17:16:40|22770.02|22650.02|22764.18|22644.18|22770.02|22650.02|22764.18|22644.18|10
1634404610000|2021-10-16 17:16:50|22763.21|22643.21|22758.85|22638.85|22763.21|22643.21|22758.8|22638.8|10
1634404620000|2021-10-16 17:17:00|22758.69|22638.69|22755.59|22635.59|22759.2|22639.2|22755.59|22635.59|10
1634404630000|2021-10-16 17:17:10|22755.99|22635.99|22753.81|22633.81|22758.08|22638.08|22753.81|22633.81|10
1634404640000|2021-10-16 17:17:20|22752.96|22632.96|22754.8|22634.8|22754.8|22634.8|22751.98|22631.98|10
1634404650000|2021-10-16 17:17:30|22754.09|22634.09|22752.49|22632.49|22755.15|22635.15|22752.49|22632.49|10
1634404660000|2021-10-16 17:17:40|22752.65|22632.65|22751.09|22631.09|22752.65|22632.65|22751.09|22631.09|10
1634404670000|2021-10-16 17:17:50|22750.63|22630.63|22750.8|22630.8|22750.82|22630.82|22749.62|22629.62|10
1634404680000|2021-10-16 17:18:00|22750.26|22630.26|22749.36|22629.36|22750.26|22630.26|22747.7|22627.7|9
1634404690000|2021-10-16 17:18:10|22748.98|22628.98|22748.36|22628.36|22748.98|22628.98|22748.04|22628.04|9
1634404700000|2021-10-16 17:18:20|22747.75|22627.75|22746.92|22626.92|22747.75|22627.75|22746.47|22626.47|9
1634404710000|2021-10-16 17:18:30|22746.53|22626.53|22745.89|22625.89|22746.89|22626.89|22745.11|22625.11|10
1634404720000|2021-10-16 17:18:40|22745.04|22625.04|22742.91|22622.91|22745.04|22625.04|22742.91|22622.91|10
1634404730000|2021-10-16 17:18:50|22742.38|22622.38|22739.64|22619.64|22742.38|22622.38|22739.64|22619.64|9
1634404740000|2021-10-16 17:19:00|22739.63|22619.63|22736.37|22616.37|22739.63|22619.63|22736.16|22616.16|10
1634404750000|2021-10-16 17:19:10|22736.33|22616.33|22733.4|22613.4|22736.33|22616.33|22733.19|22613.19|10
1634404760000|2021-10-16 17:19:20|22733.73|22613.73|22733.9|22613.9|22736|22616|22733.73|22613.73|10
1634404770000|2021-10-16 17:19:30|22734.41|22614.41|22728.35|22608.35|22735.03|22615.03|22728.35|22608.35|10
1634404780000|2021-10-16 17:19:40|22726.48|22606.48|22717.16|22597.16|22726.48|22606.48|22717.16|22597.16|10
1634404790000|2021-10-16 17:19:50|22716.82|22596.82|22710.35|22590.35|22716.82|22596.82|22710.1|22590.1|10
1634404800000|2021-10-16 17:20:00|22710.71|22590.71|22709.2|22589.2|22710.71|22590.71|22707.38|22587.38|10
1634404810000|2021-10-16 17:20:10|22709.63|22589.63|22701.86|22581.86|22709.63|22589.63|22701.86|22581.86|10
1634404820000|2021-10-16 17:20:20|22702.48|22582.48|22700.04|22580.04|22702.76|22582.76|22700.04|22580.04|10
1634404830000|2021-10-16 17:20:30|22699.71|22579.71|22694.18|22574.18|22699.71|22579.71|22694.18|22574.18|10
1634404840000|2021-10-16 17:20:40|22692.42|22572.42|22694.02|22574.02|22694.02|22574.02|22691.38|22571.38|10
1634404850000|2021-10-16 17:20:50|22690.92|22570.92|22677.3|22557.3|22690.92|22570.92|22677.3|22557.3|10
1634404860000|2021-10-16 17:21:00|22676.46|22556.46|22664.19|22544.19|22676.95|22556.95|22664.19|22544.19|10
1634404870000|2021-10-16 17:21:10|22664.05|22544.05|22666.33|22546.33|22666.88|22546.88|22664.05|22544.05|10
1634404880000|2021-10-16 17:21:20|22668.38|22548.38|22667.98|22547.98|22668.98|22548.98|22667.98|22547.98|10
1634404890000|2021-10-16 17:21:30|22668.05|22548.05|22674.62|22554.62|22674.66|22554.66|22668.05|22548.05|10
1634404900000|2021-10-16 17:21:40|22674.54|22554.54|22669.7|22549.7|22674.68|22554.68|22669.7|22549.7|10
1634404910000|2021-10-16 17:21:50|22668.98|22548.98|22666.34|22546.34|22668.98|22548.98|22665.29|22545.29|10
1634404920000|2021-10-16 17:22:00|22667.48|22547.48|22668.79|22548.79|22670.01|22550.01|22667.38|22547.38|10
1634404930000|2021-10-16 17:22:10|22668.51|22548.51|22667.57|22547.57|22669.05|22549.05|22666.73|22546.73|10
1634404940000|2021-10-16 17:22:20|22668.05|22548.05|22671.53|22551.53|22671.74|22551.74|22668.05|22548.05|10
1634404950000|2021-10-16 17:22:30|22670.49|22550.49|22670.49|22550.49|22670.63|22550.63|22668.56|22548.56|9
1634404960000|2021-10-16 17:22:40|22671.64|22551.64|22674.64|22554.64|22675.27|22555.27|22671.64|22551.64|10
1634404970000|2021-10-16 17:22:50|22675.55|22555.55|22676.31|22556.31|22676.89|22556.89|22675.55|22555.55|10
1634404980000|2021-10-16 17:23:00|22675.89|22555.89|22679.17|22559.17|22679.17|22559.17|22675.89|22555.89|10
1634404990000|2021-10-16 17:23:10|22678.56|22558.56|22674.95|22554.95|22678.56|22558.56|22674.95|22554.95|10
1634405000000|2021-10-16 17:23:20|22675.51|22555.51|22676.99|22556.99|22677.09|22557.09|22675.35|22555.35|9
1634405010000|2021-10-16 17:23:30|22676.48|22556.48|22674.04|22554.04|22677.24|22557.24|22673.3|22553.3|9
1634405020000|2021-10-16 17:23:40|22673.37|22553.37|22668.61|22548.61|22673.37|22553.37|22668.61|22548.61|10
1634405030000|2021-10-16 17:23:50|22667.52|22547.52|22659.93|22539.93|22667.52|22547.52|22658.82|22538.82|10
1634405040000|2021-10-16 17:24:00|22658.67|22538.67|22654.54|22534.54|22658.67|22538.67|22653.06|22533.06|10
1634405050000|2021-10-16 17:24:10|22654.02|22534.02|22655.01|22535.01|22655.01|22535.01|22652.4|22532.4|9
1634405060000|2021-10-16 17:24:20|22653.48|22533.48|22650.48|22530.48|22653.57|22533.57|22650.48|22530.48|10
1634405070000|2021-10-16 17:24:30|22650.58|22530.58|22656.56|22536.56|22656.56|22536.56|22650.58|22530.58|10
1634405080000|2021-10-16 17:24:40|22657.15|22537.15|22661.09|22541.09|22661.68|22541.68|22657.15|22537.15|10
1634405090000|2021-10-16 17:24:50|22661.99|22541.99|22663.6|22543.6|22663.6|22543.6|22661.85|22541.85|10
1634405100000|2021-10-16 17:25:00|22664.07|22544.07|22673.73|22553.73|22673.73|22553.73|22664.07|22544.07|10
1634405110000|2021-10-16 17:25:10|22674.07|22554.07|22677.63|22557.63|22678.41|22558.41|22674.07|22554.07|10
1634405120000|2021-10-16 17:25:20|22678.57|22558.57|22672.98|22552.98|22678.57|22558.57|22672.98|22552.98|10
1634405130000|2021-10-16 17:25:30|22672.93|22552.93|22670.29|22550.29|22672.93|22552.93|22669.75|22549.75|10
1634405140000|2021-10-16 17:25:40|22670.18|22550.18|22669.52|22549.52|22670.18|22550.18|22668.02|22548.02|10
1634405150000|2021-10-16 17:25:50|22669.48|22549.48|22669.86|22549.86|22669.86|22549.86|22668.95|22548.95|10
1634405160000|2021-10-16 17:26:00|22670.11|22550.11|22669.63|22549.63|22670.32|22550.32|22669.54|22549.54|9
1634405170000|2021-10-16 17:26:10|22669.03|22549.03|22670.99|22550.99|22670.99|22550.99|22668.86|22548.86|10
1634405180000|2021-10-16 17:26:20|22671.07|22551.07|22676.73|22556.73|22676.73|22556.73|22671.07|22551.07|10
1634405190000|2021-10-16 17:26:30|22676.61|22556.61|22682.82|22562.82|22682.82|22562.82|22676.61|22556.61|10
1634405200000|2021-10-16 17:26:40|22683.14|22563.14|22686.71|22566.71|22686.71|22566.71|22683.14|22563.14|10
1634405210000|2021-10-16 17:26:50|22687.41|22567.41|22690.04|22570.04|22690.04|22570.04|22687.18|22567.18|10
1634405220000|2021-10-16 17:27:00|22691.75|22571.75|22692.69|22572.69|22692.69|22572.69|22691.5|22571.5|10
1634405230000|2021-10-16 17:27:10|22692.87|22572.87|22693.52|22573.52|22694.43|22574.43|22692.51|22572.51|10
1634405240000|2021-10-16 17:27:20|22692.74|22572.74|22690.51|22570.51|22692.74|22572.74|22690.51|22570.51|10
1634405250000|2021-10-16 17:27:30|22691.13|22571.13|22685.74|22565.74|22691.13|22571.13|22685.74|22565.74|10
1634405260000|2021-10-16 17:27:40|22684.53|22564.53|22680.45|22560.45|22684.53|22564.53|22680.45|22560.45|10
1634405270000|2021-10-16 17:27:50|22680.29|22560.29|22673.37|22553.37|22680.29|22560.29|22672.02|22552.02|10
1634405280000|2021-10-16 17:28:00|22672.71|22552.71|22667.74|22547.74|22672.71|22552.71|22667.44|22547.44|10
1634405290000|2021-10-16 17:28:10|22665.12|22545.12|22657.05|22537.05|22665.12|22545.12|22656.46|22536.46|10
1634405300000|2021-10-16 17:28:20|22657.27|22537.27|22667.79|22547.79|22667.79|22547.79|22657.27|22537.27|10
1634405310000|2021-10-16 17:28:30|22667.46|22547.46|22670.88|22550.88|22672.43|22552.43|22667.46|22547.46|9
1634405320000|2021-10-16 17:28:40|22669.47|22549.47|22666.49|22546.49|22669.47|22549.47|22666.49|22546.49|10
1634405330000|2021-10-16 17:28:50|22667.67|22547.67|22668.12|22548.12|22668.89|22548.89|22665.93|22545.93|10
1634405340000|2021-10-16 17:29:00|22668.15|22548.15|22672.82|22552.82|22673.37|22553.37|22668.15|22548.15|10
1634405350000|2021-10-16 17:29:10|22674.68|22554.68|22684.02|22564.02|22684.02|22564.02|22674.68|22554.68|10
1634405360000|2021-10-16 17:29:20|22684.17|22564.17|22689.94|22569.94|22689.94|22569.94|22683.93|22563.93|10
1634405370000|2021-10-16 17:29:30|22692.79|22572.79|22688.76|22568.76|22694.21|22574.21|22683.37|22563.37|10
1634405380000|2021-10-16 17:29:40|22688.57|22568.57|22684.16|22564.16|22689.04|22569.04|22684.16|22564.16|10
1634405390000|2021-10-16 17:29:50|22684.32|22564.32|22678.3|22558.3|22684.32|22564.32|22678.3|22558.3|10
1634405400000|2021-10-16 17:30:00|22677.69|22557.69|22669.46|22549.46|22677.69|22557.69|22669.46|22549.46|10
1634405410000|2021-10-16 17:30:10|22667.95|22547.95|22660.03|22540.03|22667.95|22547.95|22660.03|22540.03|10
1634405420000|2021-10-16 17:30:20|22659.53|22539.53|22660.43|22540.43|22661.75|22541.75|22655.27|22535.27|10
1634405430000|2021-10-16 17:30:30|22662.98|22542.98|22674.35|22554.35|22674.35|22554.35|22662.98|22542.98|10
1634405440000|2021-10-16 17:30:40|22674.05|22554.05|22681.75|22561.75|22681.75|22561.75|22674.05|22554.05|10
1634405450000|2021-10-16 17:30:50|22682.44|22562.44|22693.56|22573.56|22693.56|22573.56|22682.44|22562.44|10
1634405460000|2021-10-16 17:31:00|22694.64|22574.64|22695.51|22575.51|22695.51|22575.51|22693.34|22573.34|10
1634405470000|2021-10-16 17:31:10|22696.95|22576.95|22698.58|22578.58|22698.71|22578.71|22696.95|22576.95|10
1634405480000|2021-10-16 17:31:20|22698.51|22578.51|22701.32|22581.32|22701.32|22581.32|22698.51|22578.51|10
1634405490000|2021-10-16 17:31:30|22701.61|22581.61|22704.29|22584.29|22705.34|22585.34|22701.61|22581.61|10
1634405500000|2021-10-16 17:31:40|22705.2|22585.2|22703.84|22583.84|22705.2|22585.2|22702.08|22582.08|10
1634405510000|2021-10-16 17:31:50|22704.38|22584.38|22713.46|22593.46|22713.46|22593.46|22704.38|22584.38|10
1634405520000|2021-10-16 17:32:00|22713.51|22593.51|22714.99|22594.99|22715.38|22595.38|22713.51|22593.51|9
1634405530000|2021-10-16 17:32:10|22715.17|22595.17|22707.79|22587.79|22715.17|22595.17|22706.97|22586.97|10
1634405540000|2021-10-16 17:32:20|22707.48|22587.48|22709.2|22589.2|22709.35|22589.35|22707.48|22587.48|10
1634405550000|2021-10-16 17:32:30|22709.45|22589.45|22712.99|22592.99|22712.99|22592.99|22709.3|22589.3|9
1634405560000|2021-10-16 17:32:40|22713.86|22593.86|22715.07|22595.07|22715.69|22595.69|22713.55|22593.55|10
1634405570000|2021-10-16 17:32:50|22715.45|22595.45|22722.85|22602.85|22723.63|22603.63|22715.29|22595.29|10
1634405580000|2021-10-16 17:33:00|22722.8|22602.8|22723.69|22603.69|22724.55|22604.55|22722.29|22602.29|10
1634405590000|2021-10-16 17:33:10|22722.82|22602.82|22723.27|22603.27|22724.34|22604.34|22722.44|22602.44|10
1634405600000|2021-10-16 17:33:20|22723.11|22603.11|22721.15|22601.15|22723.16|22603.16|22721.15|22601.15|10
1634405610000|2021-10-16 17:33:30|22720.71|22600.71|22721.26|22601.26|22722.82|22602.82|22720.63|22600.63|10
1634405620000|2021-10-16 17:33:40|22721.21|22601.21|22720.37|22600.37|22721.5|22601.5|22720.37|22600.37|10
1634405630000|2021-10-16 17:33:50|22719.96|22599.96|22719.19|22599.19|22720.86|22600.86|22719.08|22599.08|10
1634405640000|2021-10-16 17:34:00|22717.42|22597.42|22717.98|22597.98|22718.43|22598.43|22717.42|22597.42|10
1634405650000|2021-10-16 17:34:10|22718.19|22598.19|22719.87|22599.87|22719.87|22599.87|22717.7|22597.7|10
1634405660000|2021-10-16 17:34:20|22720.16|22600.16|22720.14|22600.14|22720.42|22600.42|22718.99|22598.99|10
1634405670000|2021-10-16 17:34:30|22720.26|22600.26|22720.16|22600.16|22720.58|22600.58|22719.11|22599.11|9
1634405680000|2021-10-16 17:34:40|22719.82|22599.82|22721.34|22601.34|22721.34|22601.34|22719.7|22599.7|10
1634405690000|2021-10-16 17:34:50|22721.47|22601.47|22720.17|22600.17|22722.64|22602.64|22720.17|22600.17|9
1634405700000|2021-10-16 17:35:00|22720.82|22600.82|22719.63|22599.63|22721.47|22601.47|22719.6|22599.6|10
1634405710000|2021-10-16 17:35:10|22719.62|22599.62|22724.22|22604.22|22724.81|22604.81|22719.59|22599.59|10
1634405720000|2021-10-16 17:35:20|22725.05|22605.05|22727.93|22607.93|22727.93|22607.93|22725.05|22605.05|10
1634405730000|2021-10-16 17:35:30|22727.96|22607.96|22727.42|22607.42|22729.02|22609.02|22727.42|22607.42|10
1634405740000|2021-10-16 17:35:40|22728.9|22608.9|22724.91|22604.91|22728.9|22608.9|22724.91|22604.91|10
1634405750000|2021-10-16 17:35:50|22724.47|22604.47|22723.36|22603.36|22724.79|22604.79|22722.54|22602.54|9
1634405760000|2021-10-16 17:36:00|22722.37|22602.37|22721.29|22601.29|22723.43|22603.43|22721.29|22601.29|10
1634405770000|2021-10-16 17:36:10|22721.17|22601.17|22722.04|22602.04|22722.68|22602.68|22720.29|22600.29|10
1634405780000|2021-10-16 17:36:20|22724.69|22604.69|22726.89|22606.89|22726.89|22606.89|22724.5|22604.5|9
1634405790000|2021-10-16 17:36:30|22726.99|22606.99|22733.03|22613.03|22733.03|22613.03|22726.99|22606.99|10
1634405800000|2021-10-16 17:36:40|22732.81|22612.81|22734.4|22614.4|22734.4|22614.4|22731.38|22611.38|10
1634405810000|2021-10-16 17:36:50|22735.28|22615.28|22738.42|22618.42|22738.42|22618.42|22735.28|22615.28|9
1634405820000|2021-10-16 17:37:00|22738.56|22618.56|22740.81|22620.81|22740.81|22620.81|22738.26|22618.26|8
1634405830000|2021-10-16 17:37:10|22740.59|22620.59|22741.6|22621.6|22741.73|22621.73|22740.59|22620.59|9
1634405840000|2021-10-16 17:37:20|22741.84|22621.84|22735.14|22615.14|22741.84|22621.84|22735.14|22615.14|10
1634405850000|2021-10-16 17:37:30|22734|22614|22727.42|22607.42|22734.24|22614.24|22727.42|22607.42|10
1634405860000|2021-10-16 17:37:40|22728.16|22608.16|22725.54|22605.54|22728.16|22608.16|22724.97|22604.97|10
1634405870000|2021-10-16 17:37:50|22724.85|22604.85|22726.72|22606.72|22726.96|22606.96|22724.85|22604.85|10
1634405880000|2021-10-16 17:38:00|22726.56|22606.56|22727.22|22607.22|22727.44|22607.44|22726.34|22606.34|10
1634405890000|2021-10-16 17:38:10|22727.2|22607.2|22725.3|22605.3|22727.2|22607.2|22724.44|22604.44|10
1634405900000|2021-10-16 17:38:20|22724.3|22604.3|22722.39|22602.39|22725.39|22605.39|22722.26|22602.26|10
1634405910000|2021-10-16 17:38:30|22721.99|22601.99|22721.08|22601.08|22722.01|22602.01|22720.99|22600.99|10
1634405920000|2021-10-16 17:38:40|22721.18|22601.18|22719.86|22599.86|22721.63|22601.63|22719.72|22599.72|10
1634405930000|2021-10-16 17:38:50|22719.91|22599.91|22721.63|22601.63|22721.63|22601.63|22719.87|22599.87|10
1634405940000|2021-10-16 17:39:00|22721.75|22601.75|22724.13|22604.13|22724.13|22604.13|22721.14|22601.14|10
1634405950000|2021-10-16 17:39:10|22724.15|22604.15|22727.29|22607.29|22727.4|22607.4|22724.15|22604.15|10
1634405960000|2021-10-16 17:39:20|22729.08|22609.08|22730.03|22610.03|22730.98|22610.98|22729.04|22609.04|10
1634405970000|2021-10-16 17:39:30|22729.65|22609.65|22727.6|22607.6|22729.65|22609.65|22727.42|22607.42|10
1634405980000|2021-10-16 17:39:40|22727.08|22607.08|22727.73|22607.73|22728.22|22608.22|22727.06|22607.06|10
1634405990000|2021-10-16 17:39:50|22726.42|22606.42|22727.79|22607.79|22727.91|22607.91|22726.42|22606.42|9
1634406000000|2021-10-16 17:40:00|22727.3|22607.3|22726.91|22606.91|22727.69|22607.69|22726.65|22606.65|10
1634406010000|2021-10-16 17:40:10|22726.57|22606.57|22725.64|22605.64|22726.57|22606.57|22725.46|22605.46|10
1634406020000|2021-10-16 17:40:20|22724.01|22604.01|22722.44|22602.44|22724.01|22604.01|22722.37|22602.37|10
1634406030000|2021-10-16 17:40:30|22722.48|22602.48|22723.79|22603.79|22723.79|22603.79|22721.73|22601.73|9
1634406040000|2021-10-16 17:40:40|22723.23|22603.23|22726.58|22606.58|22726.58|22606.58|22723.23|22603.23|10
1634406050000|2021-10-16 17:40:50|22727.11|22607.11|22729.49|22609.49|22729.49|22609.49|22727.11|22607.11|8
1634406060000|2021-10-16 17:41:00|22730|22610|22731.75|22611.75|22732.26|22612.26|22730|22610|9
1634406070000|2021-10-16 17:41:10|22732.05|22612.05|22730.45|22610.45|22733.35|22613.35|22730.45|22610.45|10
1634406080000|2021-10-16 17:41:20|22730.7|22610.7|22730.09|22610.09|22730.7|22610.7|22728.46|22608.46|9
1634406090000|2021-10-16 17:41:30|22729.71|22609.71|22727.38|22607.38|22729.71|22609.71|22727.38|22607.38|10
1634406100000|2021-10-16 17:41:40|22726.49|22606.49|22724.09|22604.09|22726.49|22606.49|22724.09|22604.09|10
1634406110000|2021-10-16 17:41:50|22723.74|22603.74|22724.52|22604.52|22725.15|22605.15|22723.74|22603.74|8
1634406120000|2021-10-16 17:42:00|22724.32|22604.32|22721.19|22601.19|22724.32|22604.32|22721.19|22601.19|8
1634406130000|2021-10-16 17:42:10|22721.31|22601.31|22721.19|22601.19|22721.31|22601.31|22720.78|22600.78|5
1634406140000|2021-10-16 17:42:20|22720.98|22600.98|22722.09|22602.09|22723.08|22603.08|22720.98|22600.98|9
1634406150000|2021-10-16 17:42:30|22722.41|22602.41|22728.01|22608.01|22728.16|22608.16|22722.41|22602.41|10
1634406160000|2021-10-16 17:42:40|22728.32|22608.32|22740.74|22620.74|22740.74|22620.74|22728.32|22608.32|10
1634406170000|2021-10-16 17:42:50|22742.19|22622.19|22749.56|22629.56|22749.8|22629.8|22742.19|22622.19|10
1634406180000|2021-10-16 17:43:00|22749.1|22629.1|22752.58|22632.58|22753.36|22633.36|22749.1|22629.1|10
1634406190000|2021-10-16 17:43:10|22752.43|22632.43|22754.95|22634.95|22754.95|22634.95|22752.43|22632.43|10
1634406200000|2021-10-16 17:43:20|22755.76|22635.76|22759.32|22639.32|22759.86|22639.86|22755.76|22635.76|10
1634406210000|2021-10-16 17:43:30|22759.27|22639.27|22759.19|22639.19|22760.48|22640.48|22758.76|22638.76|10
1634406220000|2021-10-16 17:43:40|22759.21|22639.21|22757.13|22637.13|22759.28|22639.28|22757.13|22637.13|10
1634406230000|2021-10-16 17:43:50|22756.92|22636.92|22752.65|22632.65|22756.92|22636.92|22752.65|22632.65|10
1634406240000|2021-10-16 17:44:00|22752.28|22632.28|22750.94|22630.94|22752.28|22632.28|22749.86|22629.86|10
1634406250000|2021-10-16 17:44:10|22751.04|22631.04|22751.14|22631.14|22751.4|22631.4|22751.04|22631.04|10
1634406260000|2021-10-16 17:44:20|22751.62|22631.62|22754.13|22634.13|22754.13|22634.13|22751.55|22631.55|10
1634406270000|2021-10-16 17:44:30|22754.2|22634.2|22753.77|22633.77|22754.55|22634.55|22753.77|22633.77|10
1634406280000|2021-10-16 17:44:40|22753.85|22633.85|22752.06|22632.06|22753.86|22633.86|22751.93|22631.93|10
1634406290000|2021-10-16 17:44:50|22751.72|22631.72|22749.33|22629.33|22751.93|22631.93|22749.25|22629.25|10
1634406300000|2021-10-16 17:45:00|22749.7|22629.7|22746.53|22626.53|22749.7|22629.7|22746.53|22626.53|10
1634406310000|2021-10-16 17:45:10|22747.02|22627.02|22748.12|22628.12|22748.16|22628.16|22747.02|22627.02|10
1634406320000|2021-10-16 17:45:20|22748.62|22628.62|22751.47|22631.47|22751.66|22631.66|22748.58|22628.58|10
1634406330000|2021-10-16 17:45:30|22750.81|22630.81|22752.31|22632.31|22752.31|22632.31|22750.42|22630.42|10
1634406340000|2021-10-16 17:45:40|22752.7|22632.7|22751.94|22631.94|22753.49|22633.49|22751.94|22631.94|10
1634406350000|2021-10-16 17:45:50|22752.46|22632.46|22753.76|22633.76|22753.76|22633.76|22751.29|22631.29|10
1634406360000|2021-10-16 17:46:00|22753.91|22633.91|22756.09|22636.09|22756.57|22636.57|22753.91|22633.91|10
1634406370000|2021-10-16 17:46:10|22756.25|22636.25|22755.86|22635.86|22756.25|22636.25|22755.38|22635.38|10
1634406380000|2021-10-16 17:46:20|22756.67|22636.67|22755.75|22635.75|22757.55|22637.55|22755.75|22635.75|10
1634406390000|2021-10-16 17:46:30|22756.11|22636.11|22755.71|22635.71|22756.44|22636.44|22755.26|22635.26|10
1634406400000|2021-10-16 17:46:40|22758.07|22638.07|22764.66|22644.66|22764.66|22644.66|22758.07|22638.07|10
1634406410000|2021-10-16 17:46:50|22764.57|22644.57|22767.87|22647.87|22767.87|22647.87|22764.57|22644.57|10
1634406420000|2021-10-16 17:47:00|22768.26|22648.26|22769.57|22649.57|22769.82|22649.82|22768.26|22648.26|10
1634406430000|2021-10-16 17:47:10|22770.41|22650.41|22772.29|22652.29|22772.34|22652.34|22770.41|22650.41|9
1634406440000|2021-10-16 17:47:20|22772.57|22652.57|22775.07|22655.07|22775.14|22655.14|22772.57|22652.57|10
1634406450000|2021-10-16 17:47:30|22776.08|22656.08|22777.47|22657.47|22777.47|22657.47|22776.08|22656.08|10
1634406460000|2021-10-16 17:47:40|22779.68|22659.68|22778.99|22658.99|22781.35|22661.35|22778.99|22658.99|10
1634406470000|2021-10-16 17:47:50|22778.78|22658.78|22774.81|22654.81|22778.78|22658.78|22773.89|22653.89|10
1634406480000|2021-10-16 17:48:00|22775.7|22655.7|22774.07|22654.07|22775.7|22655.7|22773.32|22653.32|10
1634406490000|2021-10-16 17:48:10|22774.38|22654.38|22771.75|22651.75|22774.38|22654.38|22771.75|22651.75|9
1634406500000|2021-10-16 17:48:20|22771.77|22651.77|22769.63|22649.63|22771.77|22651.77|22769.63|22649.63|10
1634406510000|2021-10-16 17:48:30|22769.25|22649.25|22765.54|22645.54|22769.25|22649.25|22765.54|22645.54|10
1634406520000|2021-10-16 17:48:40|22765.48|22645.48|22763.39|22643.39|22765.48|22645.48|22763.39|22643.39|10
1634406530000|2021-10-16 17:48:50|22764.06|22644.06|22762.37|22642.37|22764.5|22644.5|22762.37|22642.37|10
1634406540000|2021-10-16 17:49:00|22763.07|22643.07|22762.49|22642.49|22763.48|22643.48|22761.8|22641.8|10
1634406550000|2021-10-16 17:49:10|22761.86|22641.86|22762.47|22642.47|22763.29|22643.29|22761.86|22641.86|9
1634406560000|2021-10-16 17:49:20|22762.52|22642.52|22762.7|22642.7|22763.83|22643.83|22762.31|22642.31|10
1634406570000|2021-10-16 17:49:30|22762.42|22642.42|22763.62|22643.62|22764.41|22644.41|22762.42|22642.42|9
1634406580000|2021-10-16 17:49:40|22763.76|22643.76|22762.09|22642.09|22763.76|22643.76|22762.04|22642.04|10
1634406590000|2021-10-16 17:49:50|22758.06|22638.06|22756.61|22636.61|22758.06|22638.06|22756.45|22636.45|10
1634406600000|2021-10-16 17:50:00|22756.79|22636.79|22755.44|22635.44|22756.79|22636.79|22754.79|22634.79|10
1634406610000|2021-10-16 17:50:10|22755.11|22635.11|22755.61|22635.61|22755.89|22635.89|22755.11|22635.11|10
1634406620000|2021-10-16 17:50:20|22756.61|22636.61|22757.08|22637.08|22757.47|22637.47|22756.61|22636.61|9
1634406630000|2021-10-16 17:50:30|22757.29|22637.29|22755.06|22635.06|22757.29|22637.29|22755.06|22635.06|10
1634406640000|2021-10-16 17:50:40|22755.18|22635.18|22753.79|22633.79|22755.18|22635.18|22753.79|22633.79|10
1634406650000|2021-10-16 17:50:50|22753.98|22633.98|22752.83|22632.83|22753.98|22633.98|22752.77|22632.77|10
1634406660000|2021-10-16 17:51:00|22753.04|22633.04|22752.83|22632.83|22753.04|22633.04|22752.06|22632.06|10
1634406670000|2021-10-16 17:51:10|22753.04|22633.04|22753.23|22633.23|22753.75|22633.75|22752.05|22632.05|9
1634406680000|2021-10-16 17:51:20|22753.53|22633.53|22756.25|22636.25|22756.25|22636.25|22753.53|22633.53|10
1634406690000|2021-10-16 17:51:30|22756.17|22636.17|22756.43|22636.43|22756.43|22636.43|22756.16|22636.16|9
1634406700000|2021-10-16 17:51:40|22756.57|22636.57|22757.29|22637.29|22757.41|22637.41|22756.11|22636.11|8
1634406710000|2021-10-16 17:51:50|22757.35|22637.35|22758.44|22638.44|22758.48|22638.48|22757.21|22637.21|10
1634406720000|2021-10-16 17:52:00|22759.12|22639.12|22761.35|22641.35|22761.35|22641.35|22758.84|22638.84|10
1634406730000|2021-10-16 17:52:10|22761.47|22641.47|22763.74|22643.74|22764.13|22644.13|22761.47|22641.47|10
1634406740000|2021-10-16 17:52:20|22765.57|22645.57|22766.71|22646.71|22766.72|22646.72|22765.38|22645.38|9
1634406750000|2021-10-16 17:52:30|22767.44|22647.44|22766.96|22646.96|22767.72|22647.72|22766.27|22646.27|10
1634406760000|2021-10-16 17:52:40|22767.61|22647.61|22768.52|22648.52|22768.76|22648.76|22767.53|22647.53|9
1634406770000|2021-10-16 17:52:50|22768.46|22648.46|22768.59|22648.59|22769.1|22649.1|22768.24|22648.24|10
1634406780000|2021-10-16 17:53:00|22769.67|22649.67|22767.68|22647.68|22769.67|22649.67|22767.68|22647.68|10
1634406790000|2021-10-16 17:53:10|22767.45|22647.45|22765.32|22645.32|22767.45|22647.45|22765.32|22645.32|10
1634406800000|2021-10-16 17:53:20|22765.44|22645.44|22764.89|22644.89|22765.82|22645.82|22764.77|22644.77|10
1634406810000|2021-10-16 17:53:30|22764.96|22644.96|22763.71|22643.71|22764.96|22644.96|22763.71|22643.71|9
1634406820000|2021-10-16 17:53:40|22763.94|22643.94|22763.02|22643.02|22764.06|22644.06|22763.02|22643.02|10
1634406830000|2021-10-16 17:53:50|22762.96|22642.96|22762.61|22642.61|22763.37|22643.37|22762.61|22642.61|10
1634406840000|2021-10-16 17:54:00|22763.17|22643.17|22762.9|22642.9|22764.14|22644.14|22762.86|22642.86|10
1634406850000|2021-10-16 17:54:10|22762.91|22642.91|22765.64|22645.64|22765.75|22645.75|22762.91|22642.91|10
1634406860000|2021-10-16 17:54:20|22765.89|22645.89|22771.76|22651.76|22771.76|22651.76|22765.89|22645.89|10
1634406870000|2021-10-16 17:54:30|22771.22|22651.22|22775.33|22655.33|22775.56|22655.56|22771.22|22651.22|10
1634406880000|2021-10-16 17:54:40|22776.04|22656.04|22778.46|22658.46|22778.46|22658.46|22775.93|22655.93|10
1634406890000|2021-10-16 17:54:50|22778.91|22658.91|22780.25|22660.25|22780.25|22660.25|22778.55|22658.55|10
1634406900000|2021-10-16 17:55:00|22780.54|22660.54|22780.45|22660.45|22780.76|22660.76|22780.45|22660.45|7
1634406910000|2021-10-16 17:55:10|22780.82|22660.82|22783.54|22663.54|22784.45|22664.45|22780.82|22660.82|10
1634406920000|2021-10-16 17:55:20|22783.66|22663.66|22783.72|22663.72|22784.63|22664.63|22782.24|22662.24|10
1634406930000|2021-10-16 17:55:30|22783.95|22663.95|22782.11|22662.11|22784.53|22664.53|22781.63|22661.63|8
1634406940000|2021-10-16 17:55:40|22782.74|22662.74|22780.7|22660.7|22782.74|22662.74|22780.7|22660.7|10
1634406950000|2021-10-16 17:55:50|22780.94|22660.94|22781.39|22661.39|22781.39|22661.39|22780.1|22660.1|10
1634406960000|2021-10-16 17:56:00|22781.2|22661.2|22780.43|22660.43|22781.42|22661.42|22780.37|22660.37|10
1634406970000|2021-10-16 17:56:10|22780.25|22660.25|22780.57|22660.57|22781.2|22661.2|22778.92|22658.92|10
1634406980000|2021-10-16 17:56:20|22779.88|22659.88|22779.34|22659.34|22780.25|22660.25|22778.96|22658.96|10
1634406990000|2021-10-16 17:56:30|22778.91|22658.91|22776.27|22656.27|22778.91|22658.91|22775.5|22655.5|10
1634407000000|2021-10-16 17:56:40|22776.36|22656.36|22775.42|22655.42|22776.85|22656.85|22775.42|22655.42|10
1634407010000|2021-10-16 17:56:50|22775|22655|22775.34|22655.34|22775.67|22655.67|22773.72|22653.72|10
1634407020000|2021-10-16 17:57:00|22775.47|22655.47|22772.55|22652.55|22775.76|22655.76|22772.55|22652.55|10
1634407030000|2021-10-16 17:57:10|22772.02|22652.02|22771.47|22651.47|22773.25|22653.25|22771.41|22651.41|10
1634407040000|2021-10-16 17:57:20|22771.78|22651.78|22768.76|22648.76|22771.78|22651.78|22768.48|22648.48|10
1634407050000|2021-10-16 17:57:30|22769.18|22649.18|22769.39|22649.39|22769.65|22649.65|22769.14|22649.14|8
1634407060000|2021-10-16 17:57:40|22769.09|22649.09|22768.34|22648.34|22769.09|22649.09|22768.34|22648.34|10
1634407070000|2021-10-16 17:57:50|22768.64|22648.64|22767.73|22647.73|22768.64|22648.64|22767.36|22647.36|10
1634407080000|2021-10-16 17:58:00|22767.42|22647.42|22766.75|22646.75|22767.96|22647.96|22766.75|22646.75|9
1634407090000|2021-10-16 17:58:10|22766.72|22646.72|22768.88|22648.88|22769.53|22649.53|22766.72|22646.72|9
1634407100000|2021-10-16 17:58:20|22769.42|22649.42|22762.87|22642.87|22769.42|22649.42|22762.87|22642.87|10
1634407110000|2021-10-16 17:58:30|22763.91|22643.91|22764.54|22644.54|22765.08|22645.08|22763.67|22643.67|10
1634407120000|2021-10-16 17:58:40|22764.63|22644.63|22764.55|22644.55|22764.73|22644.73|22763.87|22643.87|10
1634407130000|2021-10-16 17:58:50|22764.62|22644.62|22763.32|22643.32|22764.81|22644.81|22763.16|22643.16|7
1634407140000|2021-10-16 17:59:00|22763.34|22643.34|22761.03|22641.03|22763.34|22643.34|22761.03|22641.03|10
1634407150000|2021-10-16 17:59:10|22761.19|22641.19|22761.12|22641.12|22761.34|22641.34|22760.32|22640.32|10
1634407160000|2021-10-16 17:59:20|22762.73|22642.73|22765.86|22645.86|22765.86|22645.86|22761.76|22641.76|9
1634407170000|2021-10-16 17:59:30|22766.34|22646.34|22770.17|22650.17|22770.17|22650.17|22766.04|22646.04|10
1634407180000|2021-10-16 17:59:40|22770.07|22650.07|22774.04|22654.04|22774.24|22654.24|22770.07|22650.07|10
1634407190000|2021-10-16 17:59:50|22774.09|22654.09|22776.91|22656.91|22778.23|22658.23|22774.09|22654.09|9
1634407200000|2021-10-16 18:00:00|22777.28|22657.28|22774.91|22654.91|22777.28|22657.28|22774.43|22654.43|10
1634407210000|2021-10-16 18:00:10|22774.48|22654.48|22770.47|22650.47|22774.65|22654.65|22770.47|22650.47|10
1634407220000|2021-10-16 18:00:20|22770.25|22650.25|22769.99|22649.99|22770.35|22650.35|22769.72|22649.72|10
1634407230000|2021-10-16 18:00:30|22769.79|22649.79|22767.41|22647.41|22769.96|22649.96|22767.41|22647.41|9
1634407240000|2021-10-16 18:00:40|22767.17|22647.17|22766.24|22646.24|22767.17|22647.17|22765.75|22645.75|10
1634407250000|2021-10-16 18:00:50|22766.18|22646.18|22765.25|22645.25|22767|22647|22765.25|22645.25|10
1634407260000|2021-10-16 18:01:00|22765.44|22645.44|22761.69|22641.69|22765.53|22645.53|22761.34|22641.34|10
1634407270000|2021-10-16 18:01:10|22761.88|22641.88|22759.83|22639.83|22761.88|22641.88|22759.83|22639.83|10
1634407280000|2021-10-16 18:01:20|22759.62|22639.62|22757.03|22637.03|22759.9|22639.9|22756.96|22636.96|10
1634407290000|2021-10-16 18:01:30|22756.58|22636.58|22753.93|22633.93|22756.58|22636.58|22753.93|22633.93|10
1634407300000|2021-10-16 18:01:40|22754.01|22634.01|22754.47|22634.47|22754.47|22634.47|22753.39|22633.39|10
1634407310000|2021-10-16 18:01:50|22753.82|22633.82|22753.58|22633.58|22754.28|22634.28|22752.61|22632.61|10
1634407320000|2021-10-16 18:02:00|22753.92|22633.92|22762.51|22642.51|22762.51|22642.51|22753.92|22633.92|10
1634407330000|2021-10-16 18:02:10|22762.33|22642.33|22766.5|22646.5|22766.5|22646.5|22762.33|22642.33|10
1634407340000|2021-10-16 18:02:20|22765.73|22645.73|22771.02|22651.02|22771.15|22651.15|22765.73|22645.73|9
1634407350000|2021-10-16 18:02:30|22771.05|22651.05|22773.58|22653.58|22773.58|22653.58|22770.66|22650.66|10
1634407360000|2021-10-16 18:02:40|22773.67|22653.67|22774.98|22654.98|22775.36|22655.36|22773.5|22653.5|10
1634407370000|2021-10-16 18:02:50|22773.81|22653.81|22776.95|22656.95|22777.09|22657.09|22773.38|22653.38|10
1634407380000|2021-10-16 18:03:00|22776.67|22656.67|22774.03|22654.03|22776.67|22656.67|22773.84|22653.84|10
1634407390000|2021-10-16 18:03:10|22772.69|22652.69|22764.82|22644.82|22772.69|22652.69|22764.75|22644.75|10
1634407400000|2021-10-16 18:03:20|22765.03|22645.03|22764.63|22644.63|22765.03|22645.03|22764.38|22644.38|10
1634407410000|2021-10-16 18:03:30|22764.79|22644.79|22762.22|22642.22|22764.79|22644.79|22762.06|22642.06|9
1634407420000|2021-10-16 18:03:40|22761.68|22641.68|22761.85|22641.85|22761.85|22641.85|22761.55|22641.55|6
1634407430000|2021-10-16 18:03:50|22761.86|22641.86|22760.53|22640.53|22761.86|22641.86|22760.53|22640.53|9
1634407440000|2021-10-16 18:04:00|22760.54|22640.54|22759.5|22639.5|22760.54|22640.54|22759.5|22639.5|10
1634407450000|2021-10-16 18:04:10|22759.49|22639.49|22758.4|22638.4|22759.49|22639.49|22758.12|22638.12|10
1634407460000|2021-10-16 18:04:20|22758.79|22638.79|22759.6|22639.6|22759.98|22639.98|22758.35|22638.35|10
1634407470000|2021-10-16 18:04:30|22761.1|22641.1|22760.25|22640.25|22761.1|22641.1|22759.95|22639.95|9
1634407480000|2021-10-16 18:04:40|22761.38|22641.38|22760.02|22640.02|22761.75|22641.75|22760.02|22640.02|10
1634407490000|2021-10-16 18:04:50|22761.1|22641.1|22757.39|22637.39|22761.1|22641.1|22757.34|22637.34|10
1634407500000|2021-10-16 18:05:00|22756.68|22636.68|22761.42|22641.42|22761.88|22641.88|22756.11|22636.11|10
1634407510000|2021-10-16 18:05:10|22761.73|22641.73|22763.4|22643.4|22763.73|22643.73|22760.3|22640.3|10
1634407520000|2021-10-16 18:05:20|22763.75|22643.75|22764.61|22644.61|22764.85|22644.85|22763.75|22643.75|8
1634407530000|2021-10-16 18:05:30|22764.56|22644.56|22765.59|22645.59|22765.67|22645.67|22763.72|22643.72|9
1634407540000|2021-10-16 18:05:40|22765.42|22645.42|22765.68|22645.68|22765.77|22645.77|22765.09|22645.09|9
1634407550000|2021-10-16 18:05:50|22765.32|22645.32|22766.41|22646.41|22766.41|22646.41|22764.38|22644.38|9
1634407560000|2021-10-16 18:06:00|22766.71|22646.71|22766.19|22646.19|22766.71|22646.71|22766.05|22646.05|10
1634407570000|2021-10-16 18:06:10|22766.58|22646.58|22771.03|22651.03|22771.08|22651.08|22766.58|22646.58|10
1634407580000|2021-10-16 18:06:20|22771.71|22651.71|22773.6|22653.6|22773.6|22653.6|22771.71|22651.71|10
1634407590000|2021-10-16 18:06:30|22774.01|22654.01|22775.5|22655.5|22775.5|22655.5|22773.8|22653.8|10
1634407600000|2021-10-16 18:06:40|22775.72|22655.72|22775.43|22655.43|22776.77|22656.77|22775.25|22655.25|10
1634407610000|2021-10-16 18:06:50|22775.41|22655.41|22773.2|22653.2|22775.69|22655.69|22773.2|22653.2|10
1634407620000|2021-10-16 18:07:00|22771.88|22651.88|22767.92|22647.92|22772.37|22652.37|22767.77|22647.77|10
1634407630000|2021-10-16 18:07:10|22768.53|22648.53|22770.59|22650.59|22770.59|22650.59|22768.1|22648.1|10
1634407640000|2021-10-16 18:07:20|22770.32|22650.32|22771.59|22651.59|22771.92|22651.92|22770.32|22650.32|10
1634407650000|2021-10-16 18:07:30|22773.38|22653.38|22772.27|22652.27|22774.06|22654.06|22771.95|22651.95|10
1634407660000|2021-10-16 18:07:40|22772.26|22652.26|22769.96|22649.96|22772.26|22652.26|22769.96|22649.96|10
1634407670000|2021-10-16 18:07:50|22769.99|22649.99|22768.86|22648.86|22769.99|22649.99|22768.58|22648.58|10
1634407680000|2021-10-16 18:08:00|22768.88|22648.88|22767.86|22647.86|22769.37|22649.37|22767.86|22647.86|9
1634407690000|2021-10-16 18:08:10|22768.39|22648.39|22766.76|22646.76|22768.74|22648.74|22765.92|22645.92|10
1634407700000|2021-10-16 18:08:20|22767.09|22647.09|22765.98|22645.98|22767.09|22647.09|22765.85|22645.85|10
1634407710000|2021-10-16 18:08:30|22765.93|22645.93|22762.4|22642.4|22765.93|22645.93|22762.4|22642.4|10
1634407720000|2021-10-16 18:08:40|22762.15|22642.15|22759.49|22639.49|22762.15|22642.15|22759.41|22639.41|9
1634407730000|2021-10-16 18:08:50|22759.72|22639.72|22757.78|22637.78|22759.72|22639.72|22757.49|22637.49|10
1634407740000|2021-10-16 18:09:00|22757.47|22637.47|22758.42|22638.42|22758.67|22638.67|22756.44|22636.44|10
1634407750000|2021-10-16 18:09:10|22758.7|22638.7|22758.86|22638.86|22759.19|22639.19|22758.46|22638.46|10
1634407760000|2021-10-16 18:09:20|22758.97|22638.97|22761|22641|22761|22641|22758.82|22638.82|10
1634407770000|2021-10-16 18:09:30|22760.88|22640.88|22761.08|22641.08|22761.41|22641.41|22760.68|22640.68|9
1634407780000|2021-10-16 18:09:40|22761.09|22641.09|22760.43|22640.43|22761.09|22641.09|22759.87|22639.87|10
1634407790000|2021-10-16 18:09:50|22760.81|22640.81|22762.95|22642.95|22763.09|22643.09|22760.81|22640.81|9
1634407800000|2021-10-16 18:10:00|22763.14|22643.14|22764.07|22644.07|22764.54|22644.54|22763.14|22643.14|9
1634407810000|2021-10-16 18:10:10|22764.16|22644.16|22765.13|22645.13|22765.31|22645.31|22764.16|22644.16|10
1634407820000|2021-10-16 18:10:20|22763.52|22643.52|22763.92|22643.92|22764.62|22644.62|22761.99|22641.99|10
1634407830000|2021-10-16 18:10:30|22763.79|22643.79|22762.68|22642.68|22763.9|22643.9|22762|22642|9
1634407840000|2021-10-16 18:10:40|22762.29|22642.29|22758.78|22638.78|22762.29|22642.29|22758.78|22638.78|10
1634407850000|2021-10-16 18:10:50|22757.88|22637.88|22754.86|22634.86|22757.88|22637.88|22754.62|22634.62|10
1634407860000|2021-10-16 18:11:00|22754.81|22634.81|22754.13|22634.13|22754.81|22634.81|22754.13|22634.13|8
1634407870000|2021-10-16 18:11:10|22754.08|22634.08|22752.89|22632.89|22754.08|22634.08|22752.89|22632.89|6
1634407880000|2021-10-16 18:11:20|22753.08|22633.08|22752.94|22632.94|22754.75|22634.75|22752.58|22632.58|10
1634407890000|2021-10-16 18:11:30|22752.75|22632.75|22750.73|22630.73|22752.75|22632.75|22750.2|22630.2|10
1634407900000|2021-10-16 18:11:40|22751.08|22631.08|22751.17|22631.17|22751.31|22631.31|22750.43|22630.43|10
1634407910000|2021-10-16 18:11:50|22751.21|22631.21|22751.15|22631.15|22751.48|22631.48|22750.63|22630.63|10
1634407920000|2021-10-16 18:12:00|22750.76|22630.76|22751.05|22631.05|22751.3|22631.3|22750.26|22630.26|10
1634407930000|2021-10-16 18:12:10|22751.24|22631.24|22749.59|22629.59|22751.24|22631.24|22749.59|22629.59|10
1634407940000|2021-10-16 18:12:20|22749.6|22629.6|22749.02|22629.02|22749.6|22629.6|22748.77|22628.77|10
1634407950000|2021-10-16 18:12:30|22748.2|22628.2|22748.01|22628.01|22748.28|22628.28|22747.44|22627.44|10
1634407960000|2021-10-16 18:12:40|22747.59|22627.59|22748.14|22628.14|22748.26|22628.26|22747.19|22627.19|10
1634407970000|2021-10-16 18:12:50|22747.01|22627.01|22746.85|22626.85|22748.44|22628.44|22746.85|22626.85|9
1634407980000|2021-10-16 18:13:00|22746.99|22626.99|22744.98|22624.98|22746.99|22626.99|22744.98|22624.98|10
1634407990000|2021-10-16 18:13:10|22743.89|22623.89|22741.64|22621.64|22743.89|22623.89|22740.88|22620.88|10
1634408000000|2021-10-16 18:13:20|22742.16|22622.16|22742.05|22622.05|22742.16|22622.16|22741.14|22621.14|10
1634408010000|2021-10-16 18:13:30|22741.71|22621.71|22741.9|22621.9|22743.7|22623.7|22740.97|22620.97|10
1634408020000|2021-10-16 18:13:40|22742.08|22622.08|22741.99|22621.99|22742.08|22622.08|22741.91|22621.91|9
1634408030000|2021-10-16 18:13:50|22741.88|22621.88|22739.7|22619.7|22741.88|22621.88|22739.7|22619.7|10
1634408040000|2021-10-16 18:14:00|22740.2|22620.2|22739.03|22619.03|22740.2|22620.2|22739.03|22619.03|10
1634408050000|2021-10-16 18:14:10|22739.09|22619.09|22741.66|22621.66|22741.74|22621.74|22739.09|22619.09|10
1634408060000|2021-10-16 18:14:20|22741.92|22621.92|22742.96|22622.96|22742.96|22622.96|22740.11|22620.11|10
1634408070000|2021-10-16 18:14:30|22744.02|22624.02|22744.62|22624.62|22745.65|22625.65|22743.76|22623.76|10
1634408080000|2021-10-16 18:14:40|22744.69|22624.69|22746.14|22626.14|22746.14|22626.14|22744.69|22624.69|10
1634408090000|2021-10-16 18:14:50|22746.1|22626.1|22747.02|22627.02|22747.02|22627.02|22746.1|22626.1|9
1634408100000|2021-10-16 18:15:00|22747.06|22627.06|22747.48|22627.48|22747.91|22627.91|22747.06|22627.06|10
1634408110000|2021-10-16 18:15:10|22747.35|22627.35|22747.48|22627.48|22747.48|22627.48|22746.77|22626.77|9
1634408120000|2021-10-16 18:15:20|22747.21|22627.21|22751.51|22631.51|22751.51|22631.51|22747.21|22627.21|10
1634408130000|2021-10-16 18:15:30|22751.72|22631.72|22756.66|22636.66|22756.73|22636.73|22751.72|22631.72|10
1634408140000|2021-10-16 18:15:40|22757.58|22637.58|22760.05|22640.05|22760.87|22640.87|22757.47|22637.47|10
1634408150000|2021-10-16 18:15:50|22760.16|22640.16|22762.29|22642.29|22762.29|22642.29|22759.22|22639.22|10
1634408160000|2021-10-16 18:16:00|22761.67|22641.67|22764.82|22644.82|22764.82|22644.82|22761.67|22641.67|10
1634408170000|2021-10-16 18:16:10|22764.72|22644.72|22765.71|22645.71|22765.71|22645.71|22764.72|22644.72|9
1634408180000|2021-10-16 18:16:20|22765.79|22645.79|22770.79|22650.79|22770.79|22650.79|22765.79|22645.79|10
1634408190000|2021-10-16 18:16:30|22771.41|22651.41|22770.04|22650.04|22772.37|22652.37|22770.04|22650.04|10
1634408200000|2021-10-16 18:16:40|22768.95|22648.95|22765.15|22645.15|22768.95|22648.95|22765.15|22645.15|10
1634408210000|2021-10-16 18:16:50|22762.94|22642.94|22757.81|22637.81|22762.94|22642.94|22757.81|22637.81|10
1634408220000|2021-10-16 18:17:00|22756.8|22636.8|22754.86|22634.86|22756.8|22636.8|22753.81|22633.81|10
1634408230000|2021-10-16 18:17:10|22753.98|22633.98|22756.23|22636.23|22756.39|22636.39|22753.98|22633.98|9
1634408240000|2021-10-16 18:17:20|22757.32|22637.32|22756.96|22636.96|22757.32|22637.32|22756.34|22636.34|7
1634408250000|2021-10-16 18:17:30|22756.79|22636.79|22753.78|22633.78|22756.79|22636.79|22753.78|22633.78|10
1634408260000|2021-10-16 18:17:40|22754.05|22634.05|22747.87|22627.87|22754.05|22634.05|22747.87|22627.87|10
1634408270000|2021-10-16 18:17:50|22748.19|22628.19|22746.84|22626.84|22748.31|22628.31|22746.68|22626.68|9
1634408280000|2021-10-16 18:18:00|22746.74|22626.74|22745.25|22625.25|22748.44|22628.44|22743.98|22623.98|10
1634408290000|2021-10-16 18:18:10|22745.35|22625.35|22743.49|22623.49|22745.35|22625.35|22742.68|22622.68|10
1634408300000|2021-10-16 18:18:20|22743.35|22623.35|22741.74|22621.74|22743.35|22623.35|22741.66|22621.66|10
1634408310000|2021-10-16 18:18:30|22741.98|22621.98|22741.81|22621.81|22741.98|22621.98|22740.09|22620.09|10
1634408320000|2021-10-16 18:18:40|22741.6|22621.6|22741.53|22621.53|22742.13|22622.13|22740.66|22620.66|10
1634408330000|2021-10-16 18:18:50|22741.42|22621.42|22740.84|22620.84|22741.42|22621.42|22740.14|22620.14|10
1634408340000|2021-10-16 18:19:00|22740.34|22620.34|22741.55|22621.55|22741.55|22621.55|22739.91|22619.91|10
1634408350000|2021-10-16 18:19:10|22741.79|22621.79|22741.61|22621.61|22741.79|22621.79|22741.33|22621.33|10
1634408360000|2021-10-16 18:19:20|22740.8|22620.8|22739.83|22619.83|22741.01|22621.01|22739.83|22619.83|10
1634408370000|2021-10-16 18:19:30|22740.04|22620.04|22739.99|22619.99|22740.42|22620.42|22739.84|22619.84|9
1634408380000|2021-10-16 18:19:40|22740.18|22620.18|22738.59|22618.59|22740.91|22620.91|22738.59|22618.59|9
1634408390000|2021-10-16 18:19:50|22738.53|22618.53|22736.55|22616.55|22738.53|22618.53|22736.43|22616.43|10
1634408400000|2021-10-16 18:20:00|22736.3|22616.3|22739.51|22619.51|22739.51|22619.51|22736.3|22616.3|10
1634408410000|2021-10-16 18:20:10|22738.33|22618.33|22743.06|22623.06|22743.06|22623.06|22738.33|22618.33|10
1634408420000|2021-10-16 18:20:20|22743.21|22623.21|22745.9|22625.9|22745.9|22625.9|22743.21|22623.21|7
1634408430000|2021-10-16 18:20:30|22744.93|22624.93|22744.7|22624.7|22746.3|22626.3|22744.7|22624.7|10
1634408440000|2021-10-16 18:20:40|22744.65|22624.65|22744.96|22624.96|22745.93|22625.93|22744.19|22624.19|10
1634408450000|2021-10-16 18:20:50|22744.86|22624.86|22743.43|22623.43|22744.96|22624.96|22743.08|22623.08|10
1634408460000|2021-10-16 18:21:00|22743.36|22623.36|22741.78|22621.78|22744.1|22624.1|22741.78|22621.78|10
1634408470000|2021-10-16 18:21:10|22742|22622|22738.4|22618.4|22742.16|22622.16|22738.4|22618.4|9
1634408480000|2021-10-16 18:21:20|22738.98|22618.98|22733.72|22613.72|22738.99|22618.99|22733.72|22613.72|10
1634408490000|2021-10-16 18:21:30|22733.75|22613.75|22731.52|22611.52|22733.8|22613.8|22731.52|22611.52|10
1634408500000|2021-10-16 18:21:40|22731.16|22611.16|22729.95|22609.95|22731.26|22611.26|22729.95|22609.95|10
1634408510000|2021-10-16 18:21:50|22726.9|22606.9|22724.77|22604.77|22726.94|22606.94|22724.74|22604.74|10
1634408520000|2021-10-16 18:22:00|22724.22|22604.22|22724.83|22604.83|22725.34|22605.34|22723.53|22603.53|10
1634408530000|2021-10-16 18:22:10|22724.63|22604.63|22721.94|22601.94|22725.2|22605.2|22721.94|22601.94|9
1634408540000|2021-10-16 18:22:20|22721.82|22601.82|22720.46|22600.46|22721.82|22601.82|22720.36|22600.36|10
1634408550000|2021-10-16 18:22:30|22719.9|22599.9|22719.09|22599.09|22719.9|22599.9|22719.09|22599.09|10
1634408560000|2021-10-16 18:22:40|22719.26|22599.26|22718.45|22598.45|22719.53|22599.53|22717.78|22597.78|10
1634408570000|2021-10-16 18:22:50|22718.59|22598.59|22713.43|22593.43|22718.59|22598.59|22713.43|22593.43|10
1634408580000|2021-10-16 18:23:00|22712.78|22592.78|22711.45|22591.45|22712.78|22592.78|22711.44|22591.44|10
1634408590000|2021-10-16 18:23:10|22711.39|22591.39|22712.51|22592.51|22713.18|22593.18|22710.87|22590.87|10
1634408600000|2021-10-16 18:23:20|22713.09|22593.09|22712.1|22592.1|22713.79|22593.79|22711.74|22591.74|9
1634408610000|2021-10-16 18:23:30|22712.35|22592.35|22714.88|22594.88|22715.05|22595.05|22712.35|22592.35|10
1634408620000|2021-10-16 18:23:40|22715.65|22595.65|22716.15|22596.15|22716.19|22596.19|22715.19|22595.19|10
1634408630000|2021-10-16 18:23:50|22715.94|22595.94|22714.93|22594.93|22716.66|22596.66|22714.93|22594.93|10
1634408640000|2021-10-16 18:24:00|22714.94|22594.94|22716.66|22596.66|22716.66|22596.66|22714.6|22594.6|10
1634408650000|2021-10-16 18:24:10|22715.69|22595.69|22717.9|22597.9|22717.9|22597.9|22715.59|22595.59|10
1634408660000|2021-10-16 18:24:20|22718.17|22598.17|22720.03|22600.03|22720.5|22600.5|22718.17|22598.17|9
1634408670000|2021-10-16 18:24:30|22720.58|22600.58|22718.51|22598.51|22720.58|22600.58|22718.51|22598.51|10
1634408680000|2021-10-16 18:24:40|22718.02|22598.02|22718.47|22598.47|22719.75|22599.75|22718.02|22598.02|10
1634408690000|2021-10-16 18:24:50|22718.41|22598.41|22716.76|22596.76|22718.41|22598.41|22716.13|22596.13|10
1634408700000|2021-10-16 18:25:00|22716.77|22596.77|22716.6|22596.6|22716.99|22596.99|22716.6|22596.6|10
1634408710000|2021-10-16 18:25:10|22717.12|22597.12|22718.2|22598.2|22718.22|22598.22|22716.8|22596.8|10
1634408720000|2021-10-16 18:25:20|22718.24|22598.24|22719.86|22599.86|22720.12|22600.12|22718.24|22598.24|10
1634408730000|2021-10-16 18:25:30|22719.84|22599.84|22721.3|22601.3|22721.3|22601.3|22719.23|22599.23|10
1634408740000|2021-10-16 18:25:40|22722.58|22602.58|22725.8|22605.8|22725.8|22605.8|22721.98|22601.98|10
1634408750000|2021-10-16 18:25:50|22725.85|22605.85|22734.61|22614.61|22734.61|22614.61|22725.85|22605.85|10
1634408760000|2021-10-16 18:26:00|22734.48|22614.48|22738.83|22618.83|22738.83|22618.83|22734.48|22614.48|10
1634408770000|2021-10-16 18:26:10|22740.26|22620.26|22743.41|22623.41|22743.52|22623.52|22740.26|22620.26|10
1634408780000|2021-10-16 18:26:20|22743.68|22623.68|22743.6|22623.6|22744.62|22624.62|22743.59|22623.59|10
1634408790000|2021-10-16 18:26:30|22743.94|22623.94|22743.98|22623.98|22744.88|22624.88|22743.82|22623.82|10
1634408800000|2021-10-16 18:26:40|22744.57|22624.57|22745.48|22625.48|22745.97|22625.97|22744.57|22624.57|9
1634408810000|2021-10-16 18:26:50|22746.72|22626.72|22749.39|22629.39|22749.39|22629.39|22746.39|22626.39|10
1634408820000|2021-10-16 18:27:00|22749.26|22629.26|22748.78|22628.78|22749.64|22629.64|22748.69|22628.69|10
1634408830000|2021-10-16 18:27:10|22749.02|22629.02|22749.28|22629.28|22749.28|22629.28|22747.66|22627.66|9
1634408840000|2021-10-16 18:27:20|22749.21|22629.21|22748|22628|22749.21|22629.21|22747.28|22627.28|9
1634408850000|2021-10-16 18:27:30|22748.04|22628.04|22745.26|22625.26|22748.2|22628.2|22745.26|22625.26|10
1634408860000|2021-10-16 18:27:40|22745.99|22625.99|22745|22625|22746.02|22626.02|22744.54|22624.54|9
1634408870000|2021-10-16 18:27:50|22744.15|22624.15|22744.22|22624.22|22744.36|22624.36|22742.29|22622.29|10
1634408880000|2021-10-16 18:28:00|22745.2|22625.2|22743.49|22623.49|22745.64|22625.64|22743.49|22623.49|10
1634408890000|2021-10-16 18:28:10|22742.98|22622.98|22742.99|22622.99|22742.99|22622.99|22741.92|22621.92|10
1634408900000|2021-10-16 18:28:20|22743.06|22623.06|22741.22|22621.22|22743.36|22623.36|22741.22|22621.22|8
1634408910000|2021-10-16 18:28:30|22741.28|22621.28|22742.99|22622.99|22743.32|22623.32|22741.28|22621.28|9
1634408920000|2021-10-16 18:28:40|22742.64|22622.64|22745.31|22625.31|22745.31|22625.31|22742.64|22622.64|10
1634408930000|2021-10-16 18:28:50|22745.28|22625.28|22750.04|22630.04|22750.04|22630.04|22744.64|22624.64|10
1634408940000|2021-10-16 18:29:00|22748.5|22628.5|22748.75|22628.75|22748.77|22628.77|22748.17|22628.17|10
1634408950000|2021-10-16 18:29:10|22748.71|22628.71|22748.12|22628.12|22748.71|22628.71|22747.74|22627.74|9
1634408960000|2021-10-16 18:29:20|22748.11|22628.11|22747.74|22627.74|22748.72|22628.72|22747.74|22627.74|10
1634408970000|2021-10-16 18:29:30|22748.31|22628.31|22749.17|22629.17|22749.32|22629.32|22747.84|22627.84|9
1634408980000|2021-10-16 18:29:40|22749.16|22629.16|22749.73|22629.73|22749.75|22629.75|22748.88|22628.88|10
1634408990000|2021-10-16 18:29:50|22749.68|22629.68|22747.55|22627.55|22749.74|22629.74|22747.55|22627.55|10
1634409000000|2021-10-16 18:30:00|22747.45|22627.45|22749.4|22629.4|22749.4|22629.4|22747.45|22627.45|9
1634409010000|2021-10-16 18:30:10|22749.53|22629.53|22750.93|22630.93|22750.93|22630.93|22749.53|22629.53|10
1634409020000|2021-10-16 18:30:20|22750.86|22630.86|22750.51|22630.51|22751.05|22631.05|22750.41|22630.41|10
1634409030000|2021-10-16 18:30:30|22750.52|22630.52|22751.57|22631.57|22751.57|22631.57|22750.43|22630.43|9
1634409040000|2021-10-16 18:30:40|22751.88|22631.88|22753.85|22633.85|22753.85|22633.85|22751.88|22631.88|10
1634409050000|2021-10-16 18:30:50|22753.98|22633.98|22756.05|22636.05|22756.05|22636.05|22753.98|22633.98|8
1634409060000|2021-10-16 18:31:00|22756.25|22636.25|22759.89|22639.89|22760.44|22640.44|22756.25|22636.25|10
1634409070000|2021-10-16 18:31:10|22761.08|22641.08|22769.06|22649.06|22769.06|22649.06|22761.08|22641.08|9
1634409080000|2021-10-16 18:31:20|22769.21|22649.21|22769.82|22649.82|22770.68|22650.68|22767.86|22647.86|10
1634409090000|2021-10-16 18:31:30|22769.89|22649.89|22773.14|22653.14|22773.14|22653.14|22769.77|22649.77|9
1634409100000|2021-10-16 18:31:40|22773.15|22653.15|22772.09|22652.09|22773.15|22653.15|22770.96|22650.96|10
1634409110000|2021-10-16 18:31:50|22772.28|22652.28|22770.9|22650.9|22774.15|22654.15|22770.89|22650.89|6
1634409120000|2021-10-16 18:32:00|22772.69|22652.69|22776.7|22656.7|22776.7|22656.7|22772.55|22652.55|10
1634409130000|2021-10-16 18:32:10|22776.32|22656.32|22774.26|22654.26|22776.32|22656.32|22772.57|22652.57|10
1634409140000|2021-10-16 18:32:20|22774.06|22654.06|22769.44|22649.44|22774.06|22654.06|22769.44|22649.44|10
1634409150000|2021-10-16 18:32:30|22769.29|22649.29|22765.88|22645.88|22769.29|22649.29|22765.36|22645.36|10
1634409160000|2021-10-16 18:32:40|22766.19|22646.19|22769.35|22649.35|22769.35|22649.35|22765.99|22645.99|10
1634409170000|2021-10-16 18:32:50|22770.12|22650.12|22771.14|22651.14|22771.14|22651.14|22768.09|22648.09|10
1634409180000|2021-10-16 18:33:00|22771.35|22651.35|22770.25|22650.25|22771.79|22651.79|22770.25|22650.25|10
1634409190000|2021-10-16 18:33:10|22770.3|22650.3|22770.14|22650.14|22771.42|22651.42|22769.09|22649.09|10
1634409200000|2021-10-16 18:33:20|22769.99|22649.99|22770.83|22650.83|22771.37|22651.37|22769.95|22649.95|8
1634409210000|2021-10-16 18:33:30|22770.6|22650.6|22770.08|22650.08|22770.88|22650.88|22769.2|22649.2|10
1634409220000|2021-10-16 18:33:40|22770.1|22650.1|22768.56|22648.56|22770.25|22650.25|22768.08|22648.08|10
1634409230000|2021-10-16 18:33:50|22768.41|22648.41|22768.41|22648.41|22769.68|22649.68|22767.72|22647.72|10
1634409240000|2021-10-16 18:34:00|22768.6|22648.6|22766.86|22646.86|22768.78|22648.78|22766.41|22646.41|9
1634409250000|2021-10-16 18:34:10|22766.95|22646.95|22766.16|22646.16|22766.95|22646.95|22766.11|22646.11|10
1634409260000|2021-10-16 18:34:20|22766.47|22646.47|22766.08|22646.08|22766.75|22646.75|22766.08|22646.08|10
1634409270000|2021-10-16 18:34:30|22766.03|22646.03|22766.89|22646.89|22767|22647|22766.03|22646.03|10
1634409280000|2021-10-16 18:34:40|22767.06|22647.06|22767.99|22647.99|22768.28|22648.28|22766.79|22646.79|9
1634409290000|2021-10-16 18:34:50|22766.99|22646.99|22768.94|22648.94|22769.58|22649.58|22766.99|22646.99|10
1634409300000|2021-10-16 18:35:00|22769.53|22649.53|22771.39|22651.39|22771.39|22651.39|22769.53|22649.53|8
1634409310000|2021-10-16 18:35:10|22770.31|22650.31|22773.33|22653.33|22773.33|22653.33|22770.31|22650.31|10
1634409320000|2021-10-16 18:35:20|22772.57|22652.57|22773.28|22653.28|22773.73|22653.73|22772.57|22652.57|10
1634409330000|2021-10-16 18:35:30|22773.05|22653.05|22771.72|22651.72|22774.81|22654.81|22771.72|22651.72|10
1634409340000|2021-10-16 18:35:40|22772.76|22652.76|22771.42|22651.42|22772.76|22652.76|22771.24|22651.24|9
1634409350000|2021-10-16 18:35:50|22771.46|22651.46|22773.1|22653.1|22773.21|22653.21|22770.88|22650.88|10
1634409360000|2021-10-16 18:36:00|22772.29|22652.29|22771.93|22651.93|22772.9|22652.9|22771.93|22651.93|10
1634409370000|2021-10-16 18:36:10|22771.94|22651.94|22770.27|22650.27|22771.94|22651.94|22769.87|22649.87|10
1634409380000|2021-10-16 18:36:20|22770.57|22650.57|22769.76|22649.76|22770.63|22650.63|22769.61|22649.61|9
1634409390000|2021-10-16 18:36:30|22768.85|22648.85|22767.93|22647.93|22768.85|22648.85|22766.74|22646.74|10
1634409400000|2021-10-16 18:36:40|22768.06|22648.06|22767.01|22647.01|22769.15|22649.15|22766.72|22646.72|10
1634409410000|2021-10-16 18:36:50|22767.2|22647.2|22766.08|22646.08|22767.2|22647.2|22765.85|22645.85|10
1634409420000|2021-10-16 18:37:00|22766.2|22646.2|22765.14|22645.14|22766.37|22646.37|22765.14|22645.14|9
1634409430000|2021-10-16 18:37:10|22765.29|22645.29|22764.45|22644.45|22765.29|22645.29|22764.36|22644.36|9
1634409440000|2021-10-16 18:37:20|22764.64|22644.64|22765.41|22645.41|22765.55|22645.55|22764.64|22644.64|9
1634409450000|2021-10-16 18:37:30|22765.63|22645.63|22767.61|22647.61|22768.73|22648.73|22765.4|22645.4|10
1634409460000|2021-10-16 18:37:40|22767.26|22647.26|22761.24|22641.24|22767.26|22647.26|22761.13|22641.13|10
1634409470000|2021-10-16 18:37:50|22761.5|22641.5|22762.12|22642.12|22762.23|22642.23|22760.42|22640.42|10
1634409480000|2021-10-16 18:38:00|22760.93|22640.93|22760.19|22640.19|22760.93|22640.93|22760.06|22640.06|10
1634409490000|2021-10-16 18:38:10|22760.34|22640.34|22758.5|22638.5|22760.48|22640.48|22758.41|22638.41|10
1634409500000|2021-10-16 18:38:20|22758.77|22638.77|22759.46|22639.46|22760.1|22640.1|22758.77|22638.77|10
1634409510000|2021-10-16 18:38:30|22759.41|22639.41|22759.3|22639.3|22759.68|22639.68|22758.92|22638.92|9
1634409520000|2021-10-16 18:38:40|22759.23|22639.23|22760.77|22640.77|22760.77|22640.77|22758.53|22638.53|9
1634409530000|2021-10-16 18:38:50|22758.83|22638.83|22760.94|22640.94|22760.94|22640.94|22758.83|22638.83|10
1634409540000|2021-10-16 18:39:00|22760.98|22640.98|22758.52|22638.52|22760.98|22640.98|22758.18|22638.18|10
1634409550000|2021-10-16 18:39:10|22758.63|22638.63|22757.74|22637.74|22760.17|22640.17|22757.4|22637.4|10
1634409560000|2021-10-16 18:39:20|22757.76|22637.76|22758.91|22638.91|22759.42|22639.42|22757.76|22637.76|8
1634409570000|2021-10-16 18:39:30|22758.67|22638.67|22756.77|22636.77|22758.88|22638.88|22756.48|22636.48|10
1634409580000|2021-10-16 18:39:40|22756.8|22636.8|22756.49|22636.49|22756.8|22636.8|22756.27|22636.27|9
1634409590000|2021-10-16 18:39:50|22756.43|22636.43|22755.15|22635.15|22756.97|22636.97|22755.15|22635.15|10
1634409600000|2021-10-16 18:40:00|22754.94|22634.94|22753.6|22633.6|22754.94|22634.94|22753.07|22633.07|10
1634409610000|2021-10-16 18:40:10|22752.76|22632.76|22749.84|22629.84|22752.83|22632.83|22749.84|22629.84|10
1634409620000|2021-10-16 18:40:20|22749.94|22629.94|22747.37|22627.37|22749.94|22629.94|22747.37|22627.37|10
1634409630000|2021-10-16 18:40:30|22747.32|22627.32|22750.8|22630.8|22750.8|22630.8|22747.21|22627.21|10
1634409640000|2021-10-16 18:40:40|22750.88|22630.88|22751.19|22631.19|22751.19|22631.19|22750.54|22630.54|9
1634409650000|2021-10-16 18:40:50|22751.11|22631.11|22754.39|22634.39|22754.55|22634.55|22751.11|22631.11|10
1634409660000|2021-10-16 18:41:00|22754.33|22634.33|22756.15|22636.15|22756.15|22636.15|22754.33|22634.33|10
1634409670000|2021-10-16 18:41:10|22756.43|22636.43|22756.89|22636.89|22756.89|22636.89|22756.37|22636.37|9
1634409680000|2021-10-16 18:41:20|22757.31|22637.31|22758.24|22638.24|22758.24|22638.24|22757.07|22637.07|10
1634409690000|2021-10-16 18:41:30|22758.32|22638.32|22759.92|22639.92|22759.92|22639.92|22757.8|22637.8|10
1634409700000|2021-10-16 18:41:40|22760.15|22640.15|22763.26|22643.26|22763.36|22643.36|22760.15|22640.15|10
1634409710000|2021-10-16 18:41:50|22763.6|22643.6|22763.75|22643.75|22764.33|22644.33|22762.6|22642.6|9
1634409720000|2021-10-16 18:42:00|22764.27|22644.27|22765.62|22645.62|22765.62|22645.62|22764.27|22644.27|10
1634409730000|2021-10-16 18:42:10|22765.74|22645.74|22766.61|22646.61|22766.61|22646.61|22765.56|22645.56|9
1634409740000|2021-10-16 18:42:20|22766.58|22646.58|22767.68|22647.68|22768.1|22648.1|22766.37|22646.37|10
1634409750000|2021-10-16 18:42:30|22765.92|22645.92|22765.87|22645.87|22766.21|22646.21|22765.87|22645.87|8
1634409760000|2021-10-16 18:42:40|22765.59|22645.59|22766.32|22646.32|22766.39|22646.39|22765.58|22645.58|9
1634409770000|2021-10-16 18:42:50|22766.33|22646.33|22768.95|22648.95|22768.95|22648.95|22766.28|22646.28|9
1634409780000|2021-10-16 18:43:00|22771.21|22651.21|22774|22654|22774.13|22654.13|22771.21|22651.21|9
1634409790000|2021-10-16 18:43:10|22774.57|22654.57|22774.49|22654.49|22775.1|22655.1|22774.49|22654.49|9
1634409800000|2021-10-16 18:43:20|22773.94|22653.94|22771.26|22651.26|22773.94|22653.94|22771.03|22651.03|10
1634409810000|2021-10-16 18:43:30|22770.68|22650.68|22763.25|22643.25|22770.68|22650.68|22763.25|22643.25|9
1634409820000|2021-10-16 18:43:40|22763.18|22643.18|22763.68|22643.68|22763.68|22643.68|22763.01|22643.01|9
1634409830000|2021-10-16 18:43:50|22763.84|22643.84|22764.45|22644.45|22764.45|22644.45|22763.77|22643.77|10
1634409840000|2021-10-16 18:44:00|22764.58|22644.58|22764.31|22644.31|22765.22|22645.22|22764.31|22644.31|9
1634409850000|2021-10-16 18:44:10|22764.17|22644.17|22761.37|22641.37|22764.72|22644.72|22761.05|22641.05|10
1634409860000|2021-10-16 18:44:20|22761.46|22641.46|22762.91|22642.91|22763.29|22643.29|22761.23|22641.23|9
1634409870000|2021-10-16 18:44:30|22762.85|22642.85|22758.78|22638.78|22762.85|22642.85|22758.78|22638.78|10
1634409880000|2021-10-16 18:44:40|22756.71|22636.71|22754.2|22634.2|22758.38|22638.38|22753.99|22633.99|10
1634409890000|2021-10-16 18:44:50|22754.14|22634.14|22753.48|22633.48|22754.14|22634.14|22752.13|22632.13|10
1634409900000|2021-10-16 18:45:00|22753.27|22633.27|22754.21|22634.21|22754.85|22634.85|22752.81|22632.81|9
1634409910000|2021-10-16 18:45:10|22754.26|22634.26|22754.08|22634.08|22754.54|22634.54|22753.65|22633.65|9
1634409920000|2021-10-16 18:45:20|22754.17|22634.17|22752.81|22632.81|22754.17|22634.17|22752.25|22632.25|10
1634409930000|2021-10-16 18:45:30|22752.07|22632.07|22755.8|22635.8|22755.8|22635.8|22752.07|22632.07|10
1634409940000|2021-10-16 18:45:40|22755.89|22635.89|22756.96|22636.96|22757.67|22637.67|22755.66|22635.66|9
1634409950000|2021-10-16 18:45:50|22757.1|22637.1|22760.56|22640.56|22760.69|22640.69|22757.1|22637.1|10
1634409960000|2021-10-16 18:46:00|22760.97|22640.97|22761.49|22641.49|22761.84|22641.84|22760.77|22640.77|10
1634409970000|2021-10-16 18:46:10|22761.95|22641.95|22760.28|22640.28|22762.47|22642.47|22759.78|22639.78|10
1634409980000|2021-10-16 18:46:20|22759.97|22639.97|22767.2|22647.2|22767.2|22647.2|22759.58|22639.58|10
1634409990000|2021-10-16 18:46:30|22767.16|22647.16|22771.5|22651.5|22771.54|22651.54|22767.16|22647.16|10
1634410000000|2021-10-16 18:46:40|22771.4|22651.4|22793.76|22673.76|22793.76|22673.76|22768.3|22648.3|10
1634410010000|2021-10-16 18:46:50|22802.8|22682.8|22828.55|22708.55|22829.4|22709.4|22802.8|22682.8|10
1634410020000|2021-10-16 18:47:00|22829.67|22709.67|22839.84|22719.84|22839.84|22719.84|22829.67|22709.67|10
1634410030000|2021-10-16 18:47:10|22838.54|22718.54|22850.07|22730.07|22850.07|22730.07|22838.54|22718.54|10
1634410040000|2021-10-16 18:47:20|22850.57|22730.57|22852.35|22732.35|22852.35|22732.35|22850.3|22730.3|10
1634410050000|2021-10-16 18:47:30|22852.14|22732.14|22852.89|22732.89|22852.89|22732.89|22848.31|22728.31|10
1634410060000|2021-10-16 18:47:40|22851.66|22731.66|22857.71|22737.71|22857.71|22737.71|22850.35|22730.35|10
1634410070000|2021-10-16 18:47:50|22858.06|22738.06|22861.37|22741.37|22861.37|22741.37|22856.94|22736.94|9
1634410080000|2021-10-16 18:48:00|22861.06|22741.06|22868.55|22748.55|22868.55|22748.55|22861.06|22741.06|10
1634410090000|2021-10-16 18:48:10|22867.23|22747.23|22861.4|22741.4|22867.23|22747.23|22861.4|22741.4|10
1634410100000|2021-10-16 18:48:20|22860.85|22740.85|22857.47|22737.47|22861.47|22741.47|22857.47|22737.47|10
1634410110000|2021-10-16 18:48:30|22856.28|22736.28|22853.6|22733.6|22856.28|22736.28|22851.28|22731.28|10
1634410120000|2021-10-16 18:48:40|22853.7|22733.7|22853.14|22733.14|22854.51|22734.51|22852.84|22732.84|10
1634410130000|2021-10-16 18:48:50|22853.06|22733.06|22842.98|22722.98|22853.06|22733.06|22842.98|22722.98|10
1634410140000|2021-10-16 18:49:00|22842.92|22722.92|22847.39|22727.39|22847.53|22727.53|22842.92|22722.92|10
1634410150000|2021-10-16 18:49:10|22847.87|22727.87|22854.13|22734.13|22854.13|22734.13|22847.87|22727.87|10
1634410160000|2021-10-16 18:49:20|22853.88|22733.88|22854.59|22734.59|22855.24|22735.24|22853.88|22733.88|10
1634410170000|2021-10-16 18:49:30|22854.82|22734.82|22851.77|22731.77|22854.82|22734.82|22851.77|22731.77|9
1634410180000|2021-10-16 18:49:40|22851.38|22731.38|22845.85|22725.85|22851.38|22731.38|22845.85|22725.85|10
1634410190000|2021-10-16 18:49:50|22846.24|22726.24|22845.26|22725.26|22846.95|22726.95|22845.26|22725.26|10
1634410200000|2021-10-16 18:50:00|22845.42|22725.42|22840.63|22720.63|22845.42|22725.42|22840.63|22720.63|10
1634410210000|2021-10-16 18:50:10|22837.66|22717.66|22837.68|22717.68|22838.42|22718.42|22837.14|22717.14|9
1634410220000|2021-10-16 18:50:20|22836.72|22716.72|22837.62|22717.62|22838.3|22718.3|22835.4|22715.4|10
1634410230000|2021-10-16 18:50:30|22838.98|22718.98|22847.58|22727.58|22848|22728|22838.98|22718.98|10
1634410240000|2021-10-16 18:50:40|22846.83|22726.83|22846.39|22726.39|22848.37|22728.37|22845.61|22725.61|10
1634410250000|2021-10-16 18:50:50|22845.67|22725.67|22845.68|22725.68|22845.68|22725.68|22843.15|22723.15|10
1634410260000|2021-10-16 18:51:00|22845.46|22725.46|22843.95|22723.95|22845.52|22725.52|22843.91|22723.91|10
1634410270000|2021-10-16 18:51:10|22844.66|22724.66|22844.96|22724.96|22846.09|22726.09|22844.66|22724.66|9
1634410280000|2021-10-16 18:51:20|22844.76|22724.76|22844.07|22724.07|22845.52|22725.52|22844.01|22724.01|10
1634410290000|2021-10-16 18:51:30|22843.79|22723.79|22840.84|22720.84|22843.9|22723.9|22840.84|22720.84|9
1634410300000|2021-10-16 18:51:40|22840.83|22720.83|22840.94|22720.94|22841.36|22721.36|22840.66|22720.66|9
1634410310000|2021-10-16 18:51:50|22840.56|22720.56|22839.98|22719.98|22841.1|22721.1|22839.98|22719.98|10
1634410320000|2021-10-16 18:52:00|22839.81|22719.81|22838.99|22718.99|22839.81|22719.81|22838.79|22718.79|9
1634410330000|2021-10-16 18:52:10|22839.36|22719.36|22837.88|22717.88|22839.38|22719.38|22837.03|22717.03|10
1634410340000|2021-10-16 18:52:20|22837.56|22717.56|22833.74|22713.74|22837.56|22717.56|22833.74|22713.74|10
1634410350000|2021-10-16 18:52:30|22833.61|22713.61|22831.03|22711.03|22833.61|22713.61|22831.03|22711.03|10
1634410360000|2021-10-16 18:52:40|22831.85|22711.85|22830.8|22710.8|22832.06|22712.06|22830.06|22710.06|10
1634410370000|2021-10-16 18:52:50|22831.64|22711.64|22833.87|22713.87|22833.88|22713.88|22830.28|22710.28|10
1634410380000|2021-10-16 18:53:00|22833.84|22713.84|22833.27|22713.27|22833.84|22713.84|22832.88|22712.88|10
1634410390000|2021-10-16 18:53:10|22833.11|22713.11|22831.33|22711.33|22833.67|22713.67|22831.16|22711.16|9
1634410400000|2021-10-16 18:53:20|22831.04|22711.04|22832.48|22712.48|22833.78|22713.78|22831.04|22711.04|10
1634410410000|2021-10-16 18:53:30|22832.58|22712.58|22831.25|22711.25|22833.2|22713.2|22831.25|22711.25|10
1634410420000|2021-10-16 18:53:40|22831.14|22711.14|22828.4|22708.4|22832.9|22712.9|22828.4|22708.4|10
1634410430000|2021-10-16 18:53:50|22829.08|22709.08|22825.84|22705.84|22829.85|22709.85|22825.53|22705.53|10
1634410440000|2021-10-16 18:54:00|22825.72|22705.72|22825.94|22705.94|22828.63|22708.63|22825.64|22705.64|10
1634410450000|2021-10-16 18:54:10|22826.13|22706.13|22826.24|22706.24|22827.39|22707.39|22826.13|22706.13|9
1634410460000|2021-10-16 18:54:20|22826.19|22706.19|22822.14|22702.14|22826.19|22706.19|22822.14|22702.14|10
1634410470000|2021-10-16 18:54:30|22822.08|22702.08|22820.79|22700.79|22822.08|22702.08|22820.79|22700.79|9
1634410480000|2021-10-16 18:54:40|22817.39|22697.39|22816.69|22696.69|22817.39|22697.39|22813.61|22693.61|10
1634410490000|2021-10-16 18:54:50|22813.54|22693.54|22815.7|22695.7|22815.94|22695.94|22811.56|22691.56|10
1634410500000|2021-10-16 18:55:00|22815.91|22695.91|22812.86|22692.86|22816.13|22696.13|22812.86|22692.86|10
1634410510000|2021-10-16 18:55:10|22812.51|22692.51|22809.79|22689.79|22812.51|22692.51|22809.79|22689.79|10
1634410520000|2021-10-16 18:55:20|22809.7|22689.7|22803.79|22683.79|22809.7|22689.7|22803.79|22683.79|9
1634410530000|2021-10-16 18:55:30|22803.35|22683.35|22799.82|22679.82|22803.35|22683.35|22799.82|22679.82|10
1634410540000|2021-10-16 18:55:40|22799.95|22679.95|22799.58|22679.58|22800.23|22680.23|22799.39|22679.39|10
1634410550000|2021-10-16 18:55:50|22799.11|22679.11|22799.01|22679.01|22800.81|22680.81|22799.01|22679.01|9
1634410560000|2021-10-16 18:56:00|22799.11|22679.11|22798.56|22678.56|22799.24|22679.24|22798.56|22678.56|9
1634410570000|2021-10-16 18:56:10|22800.39|22680.39|22799.83|22679.83|22800.39|22680.39|22799.83|22679.83|9
1634410580000|2021-10-16 18:56:20|22799.96|22679.96|22791.79|22671.79|22799.96|22679.96|22791.79|22671.79|10
1634410590000|2021-10-16 18:56:30|22791.72|22671.72|22792.97|22672.97|22792.98|22672.98|22791.72|22671.72|8
1634410600000|2021-10-16 18:56:40|22792.6|22672.6|22793.91|22673.91|22794.01|22674.01|22792.6|22672.6|10
1634410610000|2021-10-16 18:56:50|22794.01|22674.01|22794.25|22674.25|22794.31|22674.31|22794.01|22674.01|9
1634410620000|2021-10-16 18:57:00|22794.28|22674.28|22795.31|22675.31|22795.31|22675.31|22793.51|22673.51|8
1634410630000|2021-10-16 18:57:10|22795.29|22675.29|22796.28|22676.28|22796.56|22676.56|22795.29|22675.29|10
1634410640000|2021-10-16 18:57:20|22796.97|22676.97|22796.06|22676.06|22798.03|22678.03|22796.06|22676.06|9
1634410650000|2021-10-16 18:57:30|22796.36|22676.36|22798.53|22678.53|22798.59|22678.59|22795.94|22675.94|10
1634410660000|2021-10-16 18:57:40|22798.63|22678.63|22797.08|22677.08|22798.63|22678.63|22796.22|22676.22|10
1634410670000|2021-10-16 18:57:50|22796.93|22676.93|22798.01|22678.01|22798.19|22678.19|22796.61|22676.61|10
1634410680000|2021-10-16 18:58:00|22798.52|22678.52|22794.51|22674.51|22798.52|22678.52|22794.51|22674.51|10
1634410690000|2021-10-16 18:58:10|22794.91|22674.91|22794.05|22674.05|22794.91|22674.91|22794.04|22674.04|9
1634410700000|2021-10-16 18:58:20|22794.26|22674.26|22795.7|22675.7|22795.7|22675.7|22793.79|22673.79|8
1634410710000|2021-10-16 18:58:30|22796.25|22676.25|22796.15|22676.15|22796.25|22676.25|22795.51|22675.51|7
1634410720000|2021-10-16 18:58:40|22796.17|22676.17|22796.7|22676.7|22797.03|22677.03|22794.1|22674.1|10
1634410730000|2021-10-16 18:58:50|22796.67|22676.67|22796.88|22676.88|22796.92|22676.92|22794.69|22674.69|10
1634410740000|2021-10-16 18:59:00|22797|22677|22797.85|22677.85|22799.01|22679.01|22797|22677|10
1634410750000|2021-10-16 18:59:10|22797.64|22677.64|22795.44|22675.44|22797.72|22677.72|22795.44|22675.44|9
1634410760000|2021-10-16 18:59:20|22795.52|22675.52|22794.05|22674.05|22795.52|22675.52|22794.02|22674.02|9
1634410770000|2021-10-16 18:59:30|22793.78|22673.78|22794.48|22674.48|22794.48|22674.48|22793.3|22673.3|9
1634410780000|2021-10-16 18:59:40|22794.74|22674.74|22795.73|22675.73|22795.74|22675.74|22793.19|22673.19|10
1634410790000|2021-10-16 18:59:50|22796.53|22676.53|22801.07|22681.07|22801.07|22681.07|22796.53|22676.53|10
1634410800000|2021-10-16 19:00:00|22800.82|22680.82|22803.8|22683.8|22803.86|22683.86|22800.82|22680.82|10
1634410810000|2021-10-16 19:00:10|22804.42|22684.42|22809.78|22689.78|22809.78|22689.78|22804.42|22684.42|10
1634410820000|2021-10-16 19:00:20|22809.36|22689.36|22807.83|22687.83|22809.36|22689.36|22807.52|22687.52|10
1634410830000|2021-10-16 19:00:30|22807.45|22687.45|22804.81|22684.81|22807.45|22687.45|22804.81|22684.81|10
1634410840000|2021-10-16 19:00:40|22805.18|22685.18|22809.28|22689.28|22809.28|22689.28|22805.18|22685.18|10
1634410850000|2021-10-16 19:00:50|22808.89|22688.89|22807.71|22687.71|22808.89|22688.89|22806.04|22686.04|9
1634410860000|2021-10-16 19:01:00|22807.1|22687.1|22806.4|22686.4|22807.1|22687.1|22805.55|22685.55|9
1634410870000|2021-10-16 19:01:10|22806.58|22686.58|22808.75|22688.75|22808.75|22688.75|22806.58|22686.58|10
1634410880000|2021-10-16 19:01:20|22808.8|22688.8|22811.13|22691.13|22811.13|22691.13|22808.8|22688.8|10
1634410890000|2021-10-16 19:01:30|22811.94|22691.94|22811.02|22691.02|22812.06|22692.06|22810.76|22690.76|10
1634410900000|2021-10-16 19:01:40|22809.59|22689.59|22812.4|22692.4|22812.4|22692.4|22809.29|22689.29|10
1634410910000|2021-10-16 19:01:50|22812.31|22692.31|22812.04|22692.04|22812.77|22692.77|22811.59|22691.59|10
1634410920000|2021-10-16 19:02:00|22812.76|22692.76|22809.21|22689.21|22812.76|22692.76|22809.21|22689.21|10
1634410930000|2021-10-16 19:02:10|22809.1|22689.1|22805.77|22685.77|22809.11|22689.11|22805.77|22685.77|10
1634410940000|2021-10-16 19:02:20|22805.56|22685.56|22803.68|22683.68|22805.56|22685.56|22802.69|22682.69|10
1634410950000|2021-10-16 19:02:30|22803.6|22683.6|22803.17|22683.17|22803.6|22683.6|22802.54|22682.54|9
1634410960000|2021-10-16 19:02:40|22802.49|22682.49|22803.85|22683.85|22803.85|22683.85|22801.96|22681.96|10
1634410970000|2021-10-16 19:02:50|22804|22684|22805.11|22685.11|22805.52|22685.52|22804|22684|10
1634410980000|2021-10-16 19:03:00|22804.76|22684.76|22803.57|22683.57|22804.76|22684.76|22803.36|22683.36|8
1634410990000|2021-10-16 19:03:10|22803.2|22683.2|22803.93|22683.93|22804.33|22684.33|22803.02|22683.02|7
1634411000000|2021-10-16 19:03:20|22804.27|22684.27|22804.86|22684.86|22805.82|22685.82|22804.27|22684.27|9
1634411010000|2021-10-16 19:03:30|22805.09|22685.09|22807.66|22687.66|22807.87|22687.87|22805.09|22685.09|9
1634411020000|2021-10-16 19:03:40|22807.92|22687.92|22807.59|22687.59|22807.96|22687.96|22807.59|22687.59|10
1634411030000|2021-10-16 19:03:50|22807.11|22687.11|22805.85|22685.85|22807.28|22687.28|22805.77|22685.77|8
1634411040000|2021-10-16 19:04:00|22805.67|22685.67|22805.78|22685.78|22806.17|22686.17|22805.67|22685.67|9
1634411050000|2021-10-16 19:04:10|22805.04|22685.04|22805.66|22685.66|22805.66|22685.66|22804.77|22684.77|9
1634411060000|2021-10-16 19:04:20|22805.53|22685.53|22803.83|22683.83|22805.55|22685.55|22803.83|22683.83|10
1634411070000|2021-10-16 19:04:30|22802.67|22682.67|22801.95|22681.95|22802.67|22682.67|22801.92|22681.92|10
1634411080000|2021-10-16 19:04:40|22801.81|22681.81|22799.75|22679.75|22801.81|22681.81|22799.51|22679.51|10
1634411090000|2021-10-16 19:04:50|22799.52|22679.52|22798.43|22678.43|22799.88|22679.88|22798.43|22678.43|10
1634411100000|2021-10-16 19:05:00|22798.08|22678.08|22798.06|22678.06|22798.99|22678.99|22797.57|22677.57|9
1634411110000|2021-10-16 19:05:10|22798.04|22678.04|22797.19|22677.19|22798.26|22678.26|22797.19|22677.19|9
1634411120000|2021-10-16 19:05:20|22796.85|22676.85|22794.8|22674.8|22796.85|22676.85|22794.46|22674.46|10
1634411130000|2021-10-16 19:05:30|22794.62|22674.62|22797.98|22677.98|22797.98|22677.98|22794.6|22674.6|10
1634411140000|2021-10-16 19:05:40|22799.24|22679.24|22801.76|22681.76|22801.99|22681.99|22799.24|22679.24|9
1634411150000|2021-10-16 19:05:50|22801.86|22681.86|22802.62|22682.62|22802.62|22682.62|22801.68|22681.68|9
1634411160000|2021-10-16 19:06:00|22802.74|22682.74|22803.13|22683.13|22803.64|22683.64|22802.51|22682.51|10
1634411170000|2021-10-16 19:06:10|22802.59|22682.59|22799.99|22679.99|22802.59|22682.59|22799.99|22679.99|10
1634411180000|2021-10-16 19:06:20|22799.82|22679.82|22799.27|22679.27|22799.93|22679.93|22799.22|22679.22|10
1634411190000|2021-10-16 19:06:30|22799.62|22679.62|22796.81|22676.81|22799.62|22679.62|22796.51|22676.51|9
1634411200000|2021-10-16 19:06:40|22796.63|22676.63|22793.62|22673.62|22796.78|22676.78|22793.62|22673.62|10
1634411210000|2021-10-16 19:06:50|22793.75|22673.75|22792.02|22672.02|22793.83|22673.83|22792.02|22672.02|10
1634411220000|2021-10-16 19:07:00|22791.59|22671.59|22789.16|22669.16|22791.59|22671.59|22789.16|22669.16|10
1634411230000|2021-10-16 19:07:10|22788.9|22668.9|22789.72|22669.72|22789.72|22669.72|22787.67|22667.67|10
1634411240000|2021-10-16 19:07:20|22789.39|22669.39|22785.46|22665.46|22789.47|22669.47|22785.39|22665.39|8
1634411250000|2021-10-16 19:07:30|22785.67|22665.67|22787.96|22667.96|22787.96|22667.96|22785.67|22665.67|10
1634411260000|2021-10-16 19:07:40|22787.87|22667.87|22787.76|22667.76|22788.43|22668.43|22787.58|22667.58|9
1634411270000|2021-10-16 19:07:50|22787.98|22667.98|22787.77|22667.77|22788.99|22668.99|22787.68|22667.68|10
1634411280000|2021-10-16 19:08:00|22787.81|22667.81|22790.59|22670.59|22790.59|22670.59|22787.71|22667.71|10
1634411290000|2021-10-16 19:08:10|22790.51|22670.51|22791.86|22671.86|22792.36|22672.36|22790.51|22670.51|10
1634411300000|2021-10-16 19:08:20|22791.61|22671.61|22792.82|22672.82|22792.82|22672.82|22791.61|22671.61|10
1634411310000|2021-10-16 19:08:30|22792.73|22672.73|22793.85|22673.85|22793.95|22673.95|22792.73|22672.73|9
1634411320000|2021-10-16 19:08:40|22793.93|22673.93|22795.05|22675.05|22795.26|22675.26|22793.93|22673.93|8
1634411330000|2021-10-16 19:08:50|22795.07|22675.07|22796.92|22676.92|22796.94|22676.94|22795.07|22675.07|8
1634411340000|2021-10-16 19:09:00|22796.25|22676.25|22794.62|22674.62|22796.25|22676.25|22794.5|22674.5|10
1634411350000|2021-10-16 19:09:10|22794.74|22674.74|22794.33|22674.33|22795.2|22675.2|22793.56|22673.56|10
1634411360000|2021-10-16 19:09:20|22794.59|22674.59|22791.62|22671.62|22794.74|22674.74|22791.62|22671.62|9
1634411370000|2021-10-16 19:09:30|22790.58|22670.58|22785.05|22665.05|22790.64|22670.64|22785.05|22665.05|9
1634411380000|2021-10-16 19:09:40|22783.85|22663.85|22779.82|22659.82|22783.85|22663.85|22779.82|22659.82|10
1634411390000|2021-10-16 19:09:50|22779.69|22659.69|22774.92|22654.92|22779.69|22659.69|22774.92|22654.92|10
1634411400000|2021-10-16 19:10:00|22774.99|22654.99|22773.33|22653.33|22774.99|22654.99|22773.33|22653.33|10
1634411410000|2021-10-16 19:10:10|22772.5|22652.5|22771.34|22651.34|22772.5|22652.5|22770.82|22650.82|9
1634411420000|2021-10-16 19:10:20|22771.11|22651.11|22772.3|22652.3|22772.3|22652.3|22771.11|22651.11|10
1634411430000|2021-10-16 19:10:30|22772.36|22652.36|22770.97|22650.97|22772.36|22652.36|22770.85|22650.85|10
1634411440000|2021-10-16 19:10:40|22770.49|22650.49|22769.6|22649.6|22770.52|22650.52|22769.02|22649.02|10
1634411450000|2021-10-16 19:10:50|22769.95|22649.95|22770.1|22650.1|22770.82|22650.82|22769.95|22649.95|10
1634411460000|2021-10-16 19:11:00|22770.71|22650.71|22774.58|22654.58|22774.58|22654.58|22770.71|22650.71|10
1634411470000|2021-10-16 19:11:10|22774.81|22654.81|22779.55|22659.55|22779.55|22659.55|22774.81|22654.81|9
1634411480000|2021-10-16 19:11:20|22779.74|22659.74|22779.87|22659.87|22779.87|22659.87|22779.5|22659.5|8
1634411490000|2021-10-16 19:11:30|22780.02|22660.02|22777.73|22657.73|22780.02|22660.02|22777.55|22657.55|9
1634411500000|2021-10-16 19:11:40|22776.41|22656.41|22774.95|22654.95|22776.41|22656.41|22774.62|22654.62|10
1634411510000|2021-10-16 19:11:50|22775.39|22655.39|22775.31|22655.31|22775.39|22655.39|22774.7|22654.7|9
1634411520000|2021-10-16 19:12:00|22775.42|22655.42|22777.03|22657.03|22777.07|22657.07|22775.42|22655.42|10
1634411530000|2021-10-16 19:12:10|22776.76|22656.76|22775.11|22655.11|22776.86|22656.86|22774.28|22654.28|10
1634411540000|2021-10-16 19:12:20|22775.09|22655.09|22773.69|22653.69|22775.09|22655.09|22773.69|22653.69|10
1634411550000|2021-10-16 19:12:30|22773.68|22653.68|22772.25|22652.25|22774.43|22654.43|22772.25|22652.25|10
1634411560000|2021-10-16 19:12:40|22771.96|22651.96|22769.61|22649.61|22771.96|22651.96|22769.61|22649.61|10
1634411570000|2021-10-16 19:12:50|22770.24|22650.24|22768.96|22648.96|22770.28|22650.28|22768.96|22648.96|9
1634411580000|2021-10-16 19:13:00|22768.97|22648.97|22769.72|22649.72|22769.91|22649.91|22768.97|22648.97|9
1634411590000|2021-10-16 19:13:10|22769.69|22649.69|22768.08|22648.08|22769.69|22649.69|22768.06|22648.06|9
1634411600000|2021-10-16 19:13:20|22768.07|22648.07|22767.73|22647.73|22768.33|22648.33|22767.68|22647.68|7
1634411610000|2021-10-16 19:13:30|22767.26|22647.26|22762.54|22642.54|22767.26|22647.26|22762.54|22642.54|9
1634411620000|2021-10-16 19:13:40|22762.86|22642.86|22764.01|22644.01|22764.01|22644.01|22762.77|22642.77|9
1634411630000|2021-10-16 19:13:50|22764.32|22644.32|22766.86|22646.86|22766.86|22646.86|22764.18|22644.18|9
1634411640000|2021-10-16 19:14:00|22767.93|22647.93|22766.97|22646.97|22768.66|22648.66|22766.91|22646.91|8
1634411650000|2021-10-16 19:14:10|22766.78|22646.78|22766.99|22646.99|22767.04|22647.04|22766.2|22646.2|10
1634411660000|2021-10-16 19:14:20|22767.72|22647.72|22770.8|22650.8|22770.94|22650.94|22767.72|22647.72|10
1634411670000|2021-10-16 19:14:30|22770.95|22650.95|22767.59|22647.59|22771.59|22651.59|22767.59|22647.59|10
1634411680000|2021-10-16 19:14:40|22767.28|22647.28|22765.59|22645.59|22767.82|22647.82|22765.2|22645.2|10
1634411690000|2021-10-16 19:14:50|22765.01|22645.01|22764.73|22644.73|22765.7|22645.7|22764.7|22644.7|10
1634411700000|2021-10-16 19:15:00|22764.81|22644.81|22763.93|22643.93|22764.81|22644.81|22763.4|22643.4|10
1634411710000|2021-10-16 19:15:10|22764|22644|22763.24|22643.24|22764|22644|22763.11|22643.11|10
1634411720000|2021-10-16 19:15:20|22763.26|22643.26|22762.34|22642.34|22763.91|22643.91|22762.34|22642.34|9
1634411730000|2021-10-16 19:15:30|22762.44|22642.44|22761.61|22641.61|22762.48|22642.48|22761.54|22641.54|10
1634411740000|2021-10-16 19:15:40|22761.46|22641.46|22760.99|22640.99|22761.73|22641.73|22760.99|22640.99|9
1634411750000|2021-10-16 19:15:50|22760.75|22640.75|22760.61|22640.61|22761.69|22641.69|22760.58|22640.58|10
1634411760000|2021-10-16 19:16:00|22760.69|22640.69|22759.91|22639.91|22760.69|22640.69|22759.14|22639.14|9
1634411770000|2021-10-16 19:16:10|22759.92|22639.92|22761.34|22641.34|22761.34|22641.34|22759.92|22639.92|10
1634411780000|2021-10-16 19:16:20|22761.36|22641.36|22763.46|22643.46|22763.99|22643.99|22761.36|22641.36|9
1634411790000|2021-10-16 19:16:30|22764.2|22644.2|22766.88|22646.88|22767.18|22647.18|22763.94|22643.94|10
1634411800000|2021-10-16 19:16:40|22766.54|22646.54|22766.63|22646.63|22767.2|22647.2|22766.18|22646.18|10
1634411810000|2021-10-16 19:16:50|22765.59|22645.59|22765.97|22645.97|22766.85|22646.85|22765.59|22645.59|10
1634411820000|2021-10-16 19:17:00|22766.6|22646.6|22765.45|22645.45|22766.68|22646.68|22765.45|22645.45|10
1634411830000|2021-10-16 19:17:10|22764.93|22644.93|22761.43|22641.43|22764.93|22644.93|22761.43|22641.43|9
1634411840000|2021-10-16 19:17:20|22761.41|22641.41|22760.61|22640.61|22761.41|22641.41|22760.12|22640.12|10
1634411850000|2021-10-16 19:17:30|22760.41|22640.41|22762.84|22642.84|22762.84|22642.84|22760.41|22640.41|10
1634411860000|2021-10-16 19:17:40|22762|22642|22761.73|22641.73|22762.14|22642.14|22761.22|22641.22|10
1634411870000|2021-10-16 19:17:50|22761.88|22641.88|22762.77|22642.77|22763.24|22643.24|22761.88|22641.88|10
1634411880000|2021-10-16 19:18:00|22763.25|22643.25|22762.84|22642.84|22763.6|22643.6|22762.83|22642.83|6
1634411890000|2021-10-16 19:18:10|22762.75|22642.75|22763.11|22643.11|22763.11|22643.11|22762.54|22642.54|9
1634411900000|2021-10-16 19:18:20|22763.65|22643.65|22766.63|22646.63|22766.63|22646.63|22763.65|22643.65|10
1634411910000|2021-10-16 19:18:30|22768.02|22648.02|22771.12|22651.12|22771.12|22651.12|22768.02|22648.02|10
1634411920000|2021-10-16 19:18:40|22771.3|22651.3|22772.39|22652.39|22772.61|22652.61|22770.81|22650.81|10
1634411930000|2021-10-16 19:18:50|22772.26|22652.26|22771.69|22651.69|22773.04|22653.04|22771.69|22651.69|10
1634411940000|2021-10-16 19:19:00|22771.73|22651.73|22772.07|22652.07|22772.7|22652.7|22771.6|22651.6|10
1634411950000|2021-10-16 19:19:10|22771.18|22651.18|22772.13|22652.13|22772.69|22652.69|22771.18|22651.18|8
1634411960000|2021-10-16 19:19:20|22772.27|22652.27|22773.97|22653.97|22773.97|22653.97|22772.27|22652.27|9
1634411970000|2021-10-16 19:19:30|22774.26|22654.26|22777.73|22657.73|22777.74|22657.74|22774.26|22654.26|10
1634411980000|2021-10-16 19:19:40|22777.84|22657.84|22775.39|22655.39|22777.84|22657.84|22775.18|22655.18|9
1634411990000|2021-10-16 19:19:50|22775.71|22655.71|22775.02|22655.02|22775.9|22655.9|22774.88|22654.88|10
1634412000000|2021-10-16 19:20:00|22776.47|22656.47|22777.54|22657.54|22778.35|22658.35|22776.47|22656.47|10
1634412010000|2021-10-16 19:20:10|22777.81|22657.81|22777.74|22657.74|22777.85|22657.85|22777.47|22657.47|10
1634412020000|2021-10-16 19:20:20|22777.52|22657.52|22779.5|22659.5|22779.5|22659.5|22777.3|22657.3|9
1634412030000|2021-10-16 19:20:30|22779.79|22659.79|22783.71|22663.71|22783.71|22663.71|22779.79|22659.79|10
1634412040000|2021-10-16 19:20:40|22783.95|22663.95|22785.37|22665.37|22785.63|22665.63|22783.95|22663.95|10
1634412050000|2021-10-16 19:20:50|22786.42|22666.42|22784.82|22664.82|22786.42|22666.42|22784.57|22664.57|10
1634412060000|2021-10-16 19:21:00|22784.93|22664.93|22785.4|22665.4|22785.66|22665.66|22784.36|22664.36|10
1634412070000|2021-10-16 19:21:10|22784.84|22664.84|22784.74|22664.74|22784.84|22664.84|22783.11|22663.11|10
1634412080000|2021-10-16 19:21:20|22785.6|22665.6|22786.63|22666.63|22786.63|22666.63|22785.6|22665.6|10
1634412090000|2021-10-16 19:21:30|22787.08|22667.08|22788.45|22668.45|22788.45|22668.45|22787.08|22667.08|9
1634412100000|2021-10-16 19:21:40|22788.59|22668.59|22789.12|22669.12|22790.02|22670.02|22788.59|22668.59|10
1634412110000|2021-10-16 19:21:50|22789.26|22669.26|22791.57|22671.57|22791.65|22671.65|22789.2|22669.2|9
1634412120000|2021-10-16 19:22:00|22790.57|22670.57|22791.04|22671.04|22791.43|22671.43|22790.57|22670.57|10
1634412130000|2021-10-16 19:22:10|22792.11|22672.11|22789.7|22669.7|22792.11|22672.11|22789.7|22669.7|10
1634412140000|2021-10-16 19:22:20|22789.78|22669.78|22789.73|22669.73|22790.39|22670.39|22788.85|22668.85|10
1634412150000|2021-10-16 19:22:30|22789.92|22669.92|22788.84|22668.84|22790.06|22670.06|22788.84|22668.84|9
1634412160000|2021-10-16 19:22:40|22788.76|22668.76|22789.99|22669.99|22789.99|22669.99|22788.76|22668.76|9
1634412170000|2021-10-16 19:22:50|22789.98|22669.98|22789.37|22669.37|22790.31|22670.31|22788.82|22668.82|10
1634412180000|2021-10-16 19:23:00|22789.9|22669.9|22790.33|22670.33|22790.93|22670.93|22789.9|22669.9|10
1634412190000|2021-10-16 19:23:10|22789.51|22669.51|22787.53|22667.53|22789.78|22669.78|22787.53|22667.53|10
1634412200000|2021-10-16 19:23:20|22786.75|22666.75|22785.02|22665.02|22786.75|22666.75|22785.02|22665.02|10
1634412210000|2021-10-16 19:23:30|22785.04|22665.04|22786.5|22666.5|22787|22667|22784.78|22664.78|9
1634412220000|2021-10-16 19:23:40|22786.62|22666.62|22790.29|22670.29|22791.68|22671.68|22786.62|22666.62|10
1634412230000|2021-10-16 19:23:50|22789.98|22669.98|22790.19|22670.19|22790.67|22670.67|22789.98|22669.98|9
1634412240000|2021-10-16 19:24:00|22790.29|22670.29|22790.38|22670.38|22790.88|22670.88|22789.7|22669.7|10
1634412250000|2021-10-16 19:24:10|22790.33|22670.33|22789.95|22669.95|22790.71|22670.71|22789.78|22669.78|10
1634412260000|2021-10-16 19:24:20|22790.32|22670.32|22791.75|22671.75|22791.75|22671.75|22790.25|22670.25|9
1634412270000|2021-10-16 19:24:30|22791.76|22671.76|22793.8|22673.8|22793.8|22673.8|22791.76|22671.76|9
1634412280000|2021-10-16 19:24:40|22794.01|22674.01|22794.49|22674.49|22794.49|22674.49|22794.01|22674.01|9
1634412290000|2021-10-16 19:24:50|22794.67|22674.67|22794.77|22674.77|22795.2|22675.2|22793.76|22673.76|10
1634412300000|2021-10-16 19:25:00|22795.88|22675.88|22794.66|22674.66|22795.88|22675.88|22794.28|22674.28|8
1634412310000|2021-10-16 19:25:10|22795.91|22675.91|22795.89|22675.89|22797.85|22677.85|22795.89|22675.89|10
1634412320000|2021-10-16 19:25:20|22797.58|22677.58|22797.82|22677.82|22798|22678|22797.23|22677.23|9
1634412330000|2021-10-16 19:25:30|22797.73|22677.73|22795.22|22675.22|22797.73|22677.73|22795.22|22675.22|9
1634412340000|2021-10-16 19:25:40|22794.92|22674.92|22794.46|22674.46|22795.4|22675.4|22794.46|22674.46|10
1634412350000|2021-10-16 19:25:50|22795.38|22675.38|22796.02|22676.02|22796.31|22676.31|22795.38|22675.38|8
1634412360000|2021-10-16 19:26:00|22796.2|22676.2|22791.88|22671.88|22796.37|22676.37|22791.88|22671.88|10
1634412370000|2021-10-16 19:26:10|22790.74|22670.74|22790.51|22670.51|22791.71|22671.71|22789.16|22669.16|10
1634412380000|2021-10-16 19:26:20|22790.67|22670.67|22790.24|22670.24|22790.8|22670.8|22789.52|22669.52|10
1634412390000|2021-10-16 19:26:30|22788.95|22668.95|22791.03|22671.03|22791.07|22671.07|22788.95|22668.95|9
1634412400000|2021-10-16 19:26:40|22791.46|22671.46|22791.86|22671.86|22791.86|22671.86|22790.09|22670.09|10
1634412410000|2021-10-16 19:26:50|22791.54|22671.54|22789.92|22669.92|22791.54|22671.54|22789.54|22669.54|10
1634412420000|2021-10-16 19:27:00|22788.79|22668.79|22786.26|22666.26|22788.79|22668.79|22785.87|22665.87|10
1634412430000|2021-10-16 19:27:10|22785.79|22665.79|22783.78|22663.78|22786.5|22666.5|22783.78|22663.78|10
1634412440000|2021-10-16 19:27:20|22784.12|22664.12|22784.55|22664.55|22784.55|22664.55|22783|22663|10
1634412450000|2021-10-16 19:27:30|22784.41|22664.41|22784.14|22664.14|22784.63|22664.63|22784.14|22664.14|10
1634412460000|2021-10-16 19:27:40|22784.18|22664.18|22782.94|22662.94|22784.19|22664.19|22782.75|22662.75|10
1634412470000|2021-10-16 19:27:50|22783.24|22663.24|22784.7|22664.7|22784.7|22664.7|22783.24|22663.24|9
1634412480000|2021-10-16 19:28:00|22784.74|22664.74|22786.57|22666.57|22786.57|22666.57|22784.74|22664.74|10
1634412490000|2021-10-16 19:28:10|22786.51|22666.51|22786.51|22666.51|22787.55|22667.55|22785.98|22665.98|10
1634412500000|2021-10-16 19:28:20|22786.88|22666.88|22790.14|22670.14|22790.14|22670.14|22786.88|22666.88|10
1634412510000|2021-10-16 19:28:30|22790.01|22670.01|22789.11|22669.11|22791|22671|22789.11|22669.11|10
1634412520000|2021-10-16 19:28:40|22789.2|22669.2|22791.02|22671.02|22791.02|22671.02|22789.15|22669.15|10
1634412530000|2021-10-16 19:28:50|22791.19|22671.19|22791.43|22671.43|22791.57|22671.57|22790.43|22670.43|10
1634412540000|2021-10-16 19:29:00|22791.11|22671.11|22790.5|22670.5|22791.52|22671.52|22790.5|22670.5|10
1634412550000|2021-10-16 19:29:10|22790.56|22670.56|22790.46|22670.46|22790.74|22670.74|22790.42|22670.42|10
1634412560000|2021-10-16 19:29:20|22789.84|22669.84|22789.5|22669.5|22789.92|22669.92|22789.5|22669.5|7
1634412570000|2021-10-16 19:29:30|22789.42|22669.42|22787.42|22667.42|22789.48|22669.48|22787.42|22667.42|10
1634412580000|2021-10-16 19:29:40|22787.39|22667.39|22787.42|22667.42|22787.48|22667.48|22786.88|22666.88|9
1634412590000|2021-10-16 19:29:50|22787.28|22667.28|22787.5|22667.5|22788.26|22668.26|22787.03|22667.03|10
1634412600000|2021-10-16 19:30:00|22787.6|22667.6|22784.82|22664.82|22787.6|22667.6|22784.78|22664.78|9
1634412610000|2021-10-16 19:30:10|22784.05|22664.05|22782.65|22662.65|22784.14|22664.14|22782.43|22662.43|8
1634412620000|2021-10-16 19:30:20|22782.09|22662.09|22781.12|22661.12|22782.09|22662.09|22781.07|22661.07|10
1634412630000|2021-10-16 19:30:30|22780.6|22660.6|22779.69|22659.69|22780.65|22660.65|22779.44|22659.44|8
1634412640000|2021-10-16 19:30:40|22780.19|22660.19|22780.37|22660.37|22780.37|22660.37|22779.01|22659.01|9
1634412650000|2021-10-16 19:30:50|22780.48|22660.48|22780.47|22660.47|22780.99|22660.99|22779.86|22659.86|9
1634412660000|2021-10-16 19:31:00|22780.65|22660.65|22780.44|22660.44|22780.89|22660.89|22779.38|22659.38|10
1634412670000|2021-10-16 19:31:10|22780.11|22660.11|22781.63|22661.63|22781.63|22661.63|22779.62|22659.62|10
1634412680000|2021-10-16 19:31:20|22781.54|22661.54|22780.97|22660.97|22781.57|22661.57|22780.65|22660.65|10
1634412690000|2021-10-16 19:31:30|22780.86|22660.86|22783.31|22663.31|22783.31|22663.31|22780.86|22660.86|9
1634412700000|2021-10-16 19:31:40|22783.61|22663.61|22785.15|22665.15|22785.16|22665.16|22783.61|22663.61|9
1634412710000|2021-10-16 19:31:50|22785.32|22665.32|22786.56|22666.56|22786.56|22666.56|22785.32|22665.32|9
1634412720000|2021-10-16 19:32:00|22787.85|22667.85|22790.02|22670.02|22790.02|22670.02|22787.85|22667.85|10
1634412730000|2021-10-16 19:32:10|22790.74|22670.74|22791.04|22671.04|22791.47|22671.47|22790.25|22670.25|10
1634412740000|2021-10-16 19:32:20|22791.16|22671.16|22793.22|22673.22|22794.56|22674.56|22791.16|22671.16|9
1634412750000|2021-10-16 19:32:30|22793.46|22673.46|22789.04|22669.04|22793.46|22673.46|22788.88|22668.88|10
1634412760000|2021-10-16 19:32:40|22788.96|22668.96|22788.27|22668.27|22789.06|22669.06|22788.12|22668.12|10
1634412770000|2021-10-16 19:32:50|22788.16|22668.16|22786.11|22666.11|22788.41|22668.41|22785.97|22665.97|10
1634412780000|2021-10-16 19:33:00|22785.92|22665.92|22786.38|22666.38|22786.38|22666.38|22785.48|22665.48|9
1634412790000|2021-10-16 19:33:10|22786.59|22666.59|22788.84|22668.84|22788.84|22668.84|22786.4|22666.4|10
1634412800000|2021-10-16 19:33:20|22788.94|22668.94|22790.35|22670.35|22790.35|22670.35|22788.65|22668.65|10
1634412810000|2021-10-16 19:33:30|22790.73|22670.73|22791.03|22671.03|22792.12|22672.12|22790.46|22670.46|10
1634412820000|2021-10-16 19:33:40|22791|22671|22792.87|22672.87|22793.46|22673.46|22791|22671|10
1634412830000|2021-10-16 19:33:50|22793.07|22673.07|22795.97|22675.97|22796.12|22676.12|22792.91|22672.91|10
1634412840000|2021-10-16 19:34:00|22796.45|22676.45|22796.46|22676.46|22797.73|22677.73|22796.26|22676.26|10
1634412850000|2021-10-16 19:34:10|22796.34|22676.34|22794.81|22674.81|22796.37|22676.37|22794.81|22674.81|10
1634412860000|2021-10-16 19:34:20|22794.24|22674.24|22795.01|22675.01|22795.5|22675.5|22793.71|22673.71|10
1634412870000|2021-10-16 19:34:30|22795.32|22675.32|22795.45|22675.45|22795.47|22675.47|22794.5|22674.5|10
1634412880000|2021-10-16 19:34:40|22795.36|22675.36|22793.89|22673.89|22795.36|22675.36|22793.77|22673.77|9
1634412890000|2021-10-16 19:34:50|22793.86|22673.86|22794.07|22674.07|22794.09|22674.09|22793.58|22673.58|8
1634412900000|2021-10-16 19:35:00|22793.96|22673.96|22793.22|22673.22|22795.03|22675.03|22793.09|22673.09|10
1634412910000|2021-10-16 19:35:10|22793.59|22673.59|22790.19|22670.19|22793.59|22673.59|22790.19|22670.19|10
1634412920000|2021-10-16 19:35:20|22790.2|22670.2|22790.54|22670.54|22790.54|22670.54|22789.8|22669.8|10
1634412930000|2021-10-16 19:35:30|22790.49|22670.49|22791.13|22671.13|22792.03|22672.03|22790.49|22670.49|10
1634412940000|2021-10-16 19:35:40|22791.22|22671.22|22791.58|22671.58|22791.89|22671.89|22791.22|22671.22|10
1634412950000|2021-10-16 19:35:50|22791.34|22671.34|22791.99|22671.99|22791.99|22671.99|22790.26|22670.26|9
1634412960000|2021-10-16 19:36:00|22791.3|22671.3|22792.44|22672.44|22792.44|22672.44|22791.29|22671.29|9
1634412970000|2021-10-16 19:36:10|22793.46|22673.46|22794.81|22674.81|22794.91|22674.91|22793.46|22673.46|10
1634412980000|2021-10-16 19:36:20|22794.86|22674.86|22794.41|22674.41|22795.12|22675.12|22794.41|22674.41|10
1634412990000|2021-10-16 19:36:30|22794.45|22674.45|22797.24|22677.24|22797.38|22677.38|22794.45|22674.45|8
1634413000000|2021-10-16 19:36:40|22797.57|22677.57|22800.81|22680.81|22800.81|22680.81|22797.57|22677.57|10
1634413010000|2021-10-16 19:36:50|22800.68|22680.68|22806.05|22686.05|22806.06|22686.06|22800.68|22680.68|10
1634413020000|2021-10-16 19:37:00|22805.71|22685.71|22805.14|22685.14|22805.94|22685.94|22804.54|22684.54|10
1634413030000|2021-10-16 19:37:10|22805.22|22685.22|22805.01|22685.01|22806.37|22686.37|22804.92|22684.92|10
1634413040000|2021-10-16 19:37:20|22804.62|22684.62|22806.98|22686.98|22806.98|22686.98|22804.62|22684.62|7
1634413050000|2021-10-16 19:37:30|22806.46|22686.46|22808.21|22688.21|22808.24|22688.24|22806.08|22686.08|10
1634413060000|2021-10-16 19:37:40|22807.74|22687.74|22807.87|22687.87|22807.99|22687.99|22807.72|22687.72|10
1634413070000|2021-10-16 19:37:50|22807.11|22687.11|22807.18|22687.18|22807.2|22687.2|22806.77|22686.77|8
1634413080000|2021-10-16 19:38:00|22806.96|22686.96|22808.08|22688.08|22808.08|22688.08|22806.78|22686.78|8
1634413090000|2021-10-16 19:38:10|22807.12|22687.12|22805.96|22685.96|22807.27|22687.27|22805.53|22685.53|10
1634413100000|2021-10-16 19:38:20|22806.15|22686.15|22806.34|22686.34|22806.67|22686.67|22805.67|22685.67|9
1634413110000|2021-10-16 19:38:30|22806.35|22686.35|22805.19|22685.19|22806.59|22686.59|22805.19|22685.19|8
1634413120000|2021-10-16 19:38:40|22805.39|22685.39|22804.84|22684.84|22805.9|22685.9|22804.84|22684.84|9
1634413130000|2021-10-16 19:38:50|22803.65|22683.65|22802.61|22682.61|22803.66|22683.66|22802.6|22682.6|9
1634413140000|2021-10-16 19:39:00|22802.67|22682.67|22802.12|22682.12|22802.95|22682.95|22802.12|22682.12|8
1634413150000|2021-10-16 19:39:10|22801.98|22681.98|22800.14|22680.14|22801.98|22681.98|22799.82|22679.82|10
1634413160000|2021-10-16 19:39:20|22800.13|22680.13|22799.52|22679.52|22800.17|22680.17|22798.73|22678.73|10
1634413170000|2021-10-16 19:39:30|22799.27|22679.27|22797.49|22677.49|22799.32|22679.32|22797.49|22677.49|9
1634413180000|2021-10-16 19:39:40|22796.9|22676.9|22792.5|22672.5|22796.9|22676.9|22792.5|22672.5|10
1634413190000|2021-10-16 19:39:50|22792.51|22672.51|22793.8|22673.8|22794.35|22674.35|22792.51|22672.51|10
1634413200000|2021-10-16 19:40:00|22793.79|22673.79|22795.14|22675.14|22796.09|22676.09|22793.6|22673.6|10
1634413210000|2021-10-16 19:40:10|22794.87|22674.87|22788.95|22668.95|22794.87|22674.87|22788.93|22668.93|10
1634413220000|2021-10-16 19:40:20|22789.03|22669.03|22787.21|22667.21|22789.12|22669.12|22787.21|22667.21|10
1634413230000|2021-10-16 19:40:30|22786.9|22666.9|22785.14|22665.14|22787|22667|22784.98|22664.98|8
1634413240000|2021-10-16 19:40:40|22785.13|22665.13|22785.13|22665.13|22786.71|22666.71|22785.13|22665.13|10
1634413250000|2021-10-16 19:40:50|22785.83|22665.83|22783.94|22663.94|22786.06|22666.06|22783.94|22663.94|10
1634413260000|2021-10-16 19:41:00|22783.85|22663.85|22781.27|22661.27|22784.42|22664.42|22781.27|22661.27|10
1634413270000|2021-10-16 19:41:10|22779.19|22659.19|22777.37|22657.37|22779.19|22659.19|22777.37|22657.37|10
1634413280000|2021-10-16 19:41:20|22777.39|22657.39|22778.13|22658.13|22778.13|22658.13|22776.46|22656.46|10
1634413290000|2021-10-16 19:41:30|22778.23|22658.23|22777.53|22657.53|22778.57|22658.57|22777.53|22657.53|9
1634413300000|2021-10-16 19:41:40|22777.46|22657.46|22777.72|22657.72|22777.94|22657.94|22777.34|22657.34|10
1634413310000|2021-10-16 19:41:50|22778.05|22658.05|22777.69|22657.69|22778.05|22658.05|22777.69|22657.69|10
1634413320000|2021-10-16 19:42:00|22777.73|22657.73|22777.07|22657.07|22778.22|22658.22|22777.07|22657.07|9
1634413330000|2021-10-16 19:42:10|22776.78|22656.78|22775.88|22655.88|22777.07|22657.07|22775.88|22655.88|10
1634413340000|2021-10-16 19:42:20|22776.7|22656.7|22777.73|22657.73|22778.06|22658.06|22776.7|22656.7|10
1634413350000|2021-10-16 19:42:30|22777.8|22657.8|22777.81|22657.81|22778.05|22658.05|22777.69|22657.69|10
1634413360000|2021-10-16 19:42:40|22777.65|22657.65|22777.25|22657.25|22778.4|22658.4|22777.25|22657.25|9
1634413370000|2021-10-16 19:42:50|22777.5|22657.5|22774.74|22654.74|22777.5|22657.5|22774.7|22654.7|9
1634413380000|2021-10-16 19:43:00|22774.66|22654.66|22773.22|22653.22|22774.66|22654.66|22773.22|22653.22|10
1634413390000|2021-10-16 19:43:10|22773.18|22653.18|22773.41|22653.41|22774.2|22654.2|22773.03|22653.03|9
1634413400000|2021-10-16 19:43:20|22774.31|22654.31|22773.84|22653.84|22774.31|22654.31|22773.03|22653.03|9
1634413410000|2021-10-16 19:43:30|22773.79|22653.79|22774.91|22654.91|22774.91|22654.91|22773.79|22653.79|9
1634413420000|2021-10-16 19:43:40|22774.85|22654.85|22772.09|22652.09|22774.85|22654.85|22772.09|22652.09|10
1634413430000|2021-10-16 19:43:50|22772.23|22652.23|22771.24|22651.24|22772.23|22652.23|22771.24|22651.24|10
1634413440000|2021-10-16 19:44:00|22770.62|22650.62|22766.86|22646.86|22770.62|22650.62|22766.86|22646.86|10
1634413450000|2021-10-16 19:44:10|22766.92|22646.92|22766.08|22646.08|22766.92|22646.92|22765.7|22645.7|10
1634413460000|2021-10-16 19:44:20|22766.11|22646.11|22766.05|22646.05|22766.27|22646.27|22765.95|22645.95|8
1634413470000|2021-10-16 19:44:30|22765.83|22645.83|22766.57|22646.57|22766.61|22646.61|22765.31|22645.31|10
1634413480000|2021-10-16 19:44:40|22766.72|22646.72|22766.79|22646.79|22766.92|22646.92|22766.49|22646.49|10
1634413490000|2021-10-16 19:44:50|22766.85|22646.85|22766.78|22646.78|22767.82|22647.82|22766.67|22646.67|10
1634413500000|2021-10-16 19:45:00|22766.77|22646.77|22766.15|22646.15|22766.93|22646.93|22765.57|22645.57|10
1634413510000|2021-10-16 19:45:10|22766.1|22646.1|22764.85|22644.85|22766.41|22646.41|22764.81|22644.81|10
1634413520000|2021-10-16 19:45:20|22765.05|22645.05|22765.03|22645.03|22765.63|22645.63|22764.89|22644.89|10
1634413530000|2021-10-16 19:45:30|22764.57|22644.57|22763.75|22643.75|22764.88|22644.88|22763.72|22643.72|10
1634413540000|2021-10-16 19:45:40|22763.53|22643.53|22762.92|22642.92|22763.53|22643.53|22762.92|22642.92|10
1634413550000|2021-10-16 19:45:50|22763.02|22643.02|22764.73|22644.73|22764.82|22644.82|22762.84|22642.84|10
1634413560000|2021-10-16 19:46:00|22765.24|22645.24|22763.58|22643.58|22765.85|22645.85|22763.58|22643.58|10
1634413570000|2021-10-16 19:46:10|22763.47|22643.47|22764.3|22644.3|22764.3|22644.3|22761.95|22641.95|10
1634413580000|2021-10-16 19:46:20|22764.74|22644.74|22763.39|22643.39|22764.79|22644.79|22762.99|22642.99|10
1634413590000|2021-10-16 19:46:30|22763.19|22643.19|22761.9|22641.9|22763.48|22643.48|22761.9|22641.9|10
1634413600000|2021-10-16 19:46:40|22761.7|22641.7|22761.37|22641.37|22761.77|22641.77|22761.17|22641.17|9
1634413610000|2021-10-16 19:46:50|22761.26|22641.26|22761.89|22641.89|22762.93|22642.93|22761.26|22641.26|10
1634413620000|2021-10-16 19:47:00|22761.65|22641.65|22761.59|22641.59|22762.61|22642.61|22761.33|22641.33|10
1634413630000|2021-10-16 19:47:10|22761.46|22641.46|22763.31|22643.31|22763.35|22643.35|22761.46|22641.46|9
1634413640000|2021-10-16 19:47:20|22763.19|22643.19|22761.64|22641.64|22763.3|22643.3|22761.64|22641.64|9
1634413650000|2021-10-16 19:47:30|22762.53|22642.53|22762.84|22642.84|22763.22|22643.22|22762.53|22642.53|8
1634413660000|2021-10-16 19:47:40|22762.71|22642.71|22760.76|22640.76|22762.71|22642.71|22760.76|22640.76|8
1634413670000|2021-10-16 19:47:50|22760.42|22640.42|22760.38|22640.38|22761.48|22641.48|22760.2|22640.2|10
1634413680000|2021-10-16 19:48:00|22760.44|22640.44|22759.9|22639.9|22760.75|22640.75|22759.38|22639.38|10
1634413690000|2021-10-16 19:48:10|22759.74|22639.74|22759.7|22639.7|22759.9|22639.9|22759.52|22639.52|10
1634413700000|2021-10-16 19:48:20|22759.6|22639.6|22759.28|22639.28|22759.6|22639.6|22759.25|22639.25|10
1634413710000|2021-10-16 19:48:30|22759.13|22639.13|22760.58|22640.58|22761.24|22641.24|22759.13|22639.13|10
1634413720000|2021-10-16 19:48:40|22760.64|22640.64|22760.16|22640.16|22760.64|22640.64|22759.57|22639.57|9
1634413730000|2021-10-16 19:48:50|22759.93|22639.93|22756.66|22636.66|22759.93|22639.93|22756.12|22636.12|10
1634413740000|2021-10-16 19:49:00|22757.51|22637.51|22750.72|22630.72|22757.51|22637.51|22750.72|22630.72|10
1634413750000|2021-10-16 19:49:10|22750.39|22630.39|22747.45|22627.45|22750.39|22630.39|22747.45|22627.45|10
1634413760000|2021-10-16 19:49:20|22746.13|22626.13|22742.2|22622.2|22746.13|22626.13|22742.2|22622.2|10
1634413770000|2021-10-16 19:49:30|22741.92|22621.92|22740.69|22620.69|22741.93|22621.93|22740.67|22620.67|9
1634413780000|2021-10-16 19:49:40|22740.27|22620.27|22739.3|22619.3|22740.27|22620.27|22738.44|22618.44|10
1634413790000|2021-10-16 19:49:50|22739.72|22619.72|22742.71|22622.71|22742.75|22622.75|22739.72|22619.72|10
1634413800000|2021-10-16 19:50:00|22742.83|22622.83|22743.44|22623.44|22744.08|22624.08|22742.83|22622.83|10
1634413810000|2021-10-16 19:50:10|22743.47|22623.47|22743.9|22623.9|22744.56|22624.56|22743.34|22623.34|10
1634413820000|2021-10-16 19:50:20|22743.83|22623.83|22742.55|22622.55|22743.83|22623.83|22742.55|22622.55|10
1634413830000|2021-10-16 19:50:30|22742.49|22622.49|22740.16|22620.16|22742.49|22622.49|22740.16|22620.16|10
1634413840000|2021-10-16 19:50:40|22739.94|22619.94|22738.85|22618.85|22740.21|22620.21|22738.85|22618.85|10
1634413850000|2021-10-16 19:50:50|22739.14|22619.14|22739.52|22619.52|22740.39|22620.39|22738.97|22618.97|10
1634413860000|2021-10-16 19:51:00|22739.04|22619.04|22739.34|22619.34|22739.85|22619.85|22739.04|22619.04|10
1634413870000|2021-10-16 19:51:10|22739.02|22619.02|22737.41|22617.41|22739.02|22619.02|22737.05|22617.05|10
1634413880000|2021-10-16 19:51:20|22737.42|22617.42|22736.25|22616.25|22737.42|22617.42|22736.15|22616.15|8
1634413890000|2021-10-16 19:51:30|22736.14|22616.14|22734.51|22614.51|22736.14|22616.14|22734.51|22614.51|9
1634413900000|2021-10-16 19:51:40|22734.44|22614.44|22734.3|22614.3|22734.44|22614.44|22733.25|22613.25|10
1634413910000|2021-10-16 19:51:50|22734.4|22614.4|22733.23|22613.23|22734.4|22614.4|22733.23|22613.23|8
1634413920000|2021-10-16 19:52:00|22731.58|22611.58|22732.16|22612.16|22733.1|22613.1|22731.48|22611.48|10
1634413930000|2021-10-16 19:52:10|22732.07|22612.07|22731.99|22611.99|22732.37|22612.37|22731.83|22611.83|9
1634413940000|2021-10-16 19:52:20|22732|22612|22729.96|22609.96|22732|22612|22729.96|22609.96|10
1634413950000|2021-10-16 19:52:30|22729.93|22609.93|22727.81|22607.81|22730.16|22610.16|22727.81|22607.81|10
1634413960000|2021-10-16 19:52:40|22727.74|22607.74|22727.04|22607.04|22728.52|22608.52|22727.04|22607.04|10
1634413970000|2021-10-16 19:52:50|22727.93|22607.93|22722.5|22602.5|22728.49|22608.49|22722.5|22602.5|10
1634413980000|2021-10-16 19:53:00|22719.93|22599.93|22708.98|22588.98|22719.93|22599.93|22708.98|22588.98|9
1634413990000|2021-10-16 19:53:10|22707.54|22587.54|22705.9|22585.9|22707.54|22587.54|22705.9|22585.9|9
1634414000000|2021-10-16 19:53:20|22705.22|22585.22|22706.93|22586.93|22706.93|22586.93|22704.49|22584.49|10
1634414010000|2021-10-16 19:53:30|22707.25|22587.25|22710.23|22590.23|22710.23|22590.23|22705.94|22585.94|10
1634414020000|2021-10-16 19:53:40|22711.61|22591.61|22710.08|22590.08|22713.05|22593.05|22710.08|22590.08|10
1634414030000|2021-10-16 19:53:50|22708.56|22588.56|22706.95|22586.95|22708.56|22588.56|22706.95|22586.95|10
1634414040000|2021-10-16 19:54:00|22707.52|22587.52|22706.37|22586.37|22707.52|22587.52|22705.35|22585.35|10
1634414050000|2021-10-16 19:54:10|22706.46|22586.46|22705.8|22585.8|22706.46|22586.46|22705.56|22585.56|10
1634414060000|2021-10-16 19:54:20|22705.87|22585.87|22705.54|22585.54|22705.95|22585.95|22705.11|22585.11|10
1634414070000|2021-10-16 19:54:30|22706.07|22586.07|22707.23|22587.23|22707.23|22587.23|22705.99|22585.99|10
1634414080000|2021-10-16 19:54:40|22707.05|22587.05|22707.04|22587.04|22708.28|22588.28|22706.66|22586.66|10
1634414090000|2021-10-16 19:54:50|22707.22|22587.22|22707.6|22587.6|22707.62|22587.62|22706.28|22586.28|10
1634414100000|2021-10-16 19:55:00|22707.68|22587.68|22702.62|22582.62|22707.68|22587.68|22702.62|22582.62|10
1634414110000|2021-10-16 19:55:10|22702.83|22582.83|22699.33|22579.33|22703.48|22583.48|22699.33|22579.33|10
1634414120000|2021-10-16 19:55:20|22699.2|22579.2|22698.44|22578.44|22699.49|22579.49|22698.44|22578.44|10
1634414130000|2021-10-16 19:55:30|22698.91|22578.91|22698.73|22578.73|22699.85|22579.85|22698.15|22578.15|10
1634414140000|2021-10-16 19:55:40|22698.23|22578.23|22697.46|22577.46|22698.23|22578.23|22696.54|22576.54|10
1634414150000|2021-10-16 19:55:50|22697.6|22577.6|22699.12|22579.12|22699.23|22579.23|22697.39|22577.39|10
1634414160000|2021-10-16 19:56:00|22698.47|22578.47|22706.73|22586.73|22706.73|22586.73|22698.47|22578.47|10
1634414170000|2021-10-16 19:56:10|22707.02|22587.02|22706.67|22586.67|22707.33|22587.33|22706.67|22586.67|9
1634414180000|2021-10-16 19:56:20|22707.18|22587.18|22705.63|22585.63|22707.18|22587.18|22705.58|22585.58|9
1634414190000|2021-10-16 19:56:30|22705.6|22585.6|22704.92|22584.92|22705.71|22585.71|22704.92|22584.92|10
1634414200000|2021-10-16 19:56:40|22704.84|22584.84|22705.35|22585.35|22705.39|22585.39|22704.7|22584.7|10
1634414210000|2021-10-16 19:56:50|22705.3|22585.3|22704.28|22584.28|22705.3|22585.3|22704.28|22584.28|9
1634414220000|2021-10-16 19:57:00|22704.17|22584.17|22702.34|22582.34|22704.67|22584.67|22702.34|22582.34|9
1634414230000|2021-10-16 19:57:10|22702.62|22582.62|22703.66|22583.66|22703.96|22583.96|22702.54|22582.54|8
1634414240000|2021-10-16 19:57:20|22703.52|22583.52|22703.79|22583.79|22704.37|22584.37|22703.52|22583.52|10
1634414250000|2021-10-16 19:57:30|22704.34|22584.34|22702.67|22582.67|22704.35|22584.35|22702.67|22582.67|10
1634414260000|2021-10-16 19:57:40|22702.83|22582.83|22705.37|22585.37|22705.37|22585.37|22702.83|22582.83|10
1634414270000|2021-10-16 19:57:50|22704.98|22584.98|22704.06|22584.06|22705.39|22585.39|22704.06|22584.06|8
1634414280000|2021-10-16 19:58:00|22703.9|22583.9|22704.47|22584.47|22705.33|22585.33|22703.9|22583.9|9
1634414290000|2021-10-16 19:58:10|22704.68|22584.68|22704.69|22584.69|22705.46|22585.46|22703.91|22583.91|9
1634414300000|2021-10-16 19:58:20|22704.17|22584.17|22700.72|22580.72|22704.17|22584.17|22700.72|22580.72|10
1634414310000|2021-10-16 19:58:30|22699.45|22579.45|22696.3|22576.3|22699.48|22579.48|22696.04|22576.04|10
1634414320000|2021-10-16 19:58:40|22696.25|22576.25|22695.14|22575.14|22696.25|22576.25|22694.25|22574.25|10
1634414330000|2021-10-16 19:58:50|22693.47|22573.47|22695.34|22575.34|22695.34|22575.34|22693.18|22573.18|10
1634414340000|2021-10-16 19:59:00|22695.8|22575.8|22698.31|22578.31|22698.42|22578.42|22694.46|22574.46|10
1634414350000|2021-10-16 19:59:10|22698.32|22578.32|22698.63|22578.63|22699.85|22579.85|22698.32|22578.32|10
1634414360000|2021-10-16 19:59:20|22698.6|22578.6|22698.08|22578.08|22699.85|22579.85|22698.08|22578.08|10
1634414370000|2021-10-16 19:59:30|22697.85|22577.85|22696.34|22576.34|22697.85|22577.85|22695.9|22575.9|10
1634414380000|2021-10-16 19:59:40|22696.19|22576.19|22695.2|22575.2|22696.67|22576.67|22695.11|22575.11|9
1634414390000|2021-10-16 19:59:50|22694.73|22574.73|22691.62|22571.62|22694.73|22574.73|22691.32|22571.32|10
1634414400000|2021-10-16 20:00:00|22691.56|22571.56|22687.09|22567.09|22691.56|22571.56|22686.81|22566.81|10
1634414410000|2021-10-16 20:00:10|22689.03|22569.03|22685.84|22565.84|22689.03|22569.03|22685.63|22565.63|10
1634414420000|2021-10-16 20:00:20|22686|22566|22684.88|22564.88|22687.01|22567.01|22684.88|22564.88|10
1634414430000|2021-10-16 20:00:30|22687.11|22567.11|22692.24|22572.24|22692.24|22572.24|22686.87|22566.87|10
1634414440000|2021-10-16 20:00:40|22692.54|22572.54|22696.03|22576.03|22696.94|22576.94|22692.54|22572.54|10
1634414450000|2021-10-16 20:00:50|22695.99|22575.99|22704.46|22584.46|22704.46|22584.46|22695.99|22575.99|10
1634414460000|2021-10-16 20:01:00|22705.54|22585.54|22705.71|22585.71|22706.35|22586.35|22705.12|22585.12|9
1634414470000|2021-10-16 20:01:10|22705.86|22585.86|22710.67|22590.67|22710.67|22590.67|22705.26|22585.26|10
1634414480000|2021-10-16 20:01:20|22710.8|22590.8|22710.57|22590.57|22712.11|22592.11|22710.57|22590.57|10
1634414490000|2021-10-16 20:01:30|22710.21|22590.21|22711.43|22591.43|22711.43|22591.43|22709.87|22589.87|10
1634414500000|2021-10-16 20:01:40|22710.94|22590.94|22712.67|22592.67|22712.67|22592.67|22710|22590|10
1634414510000|2021-10-16 20:01:50|22712.85|22592.85|22714.43|22594.43|22714.82|22594.82|22711.81|22591.81|10
1634414520000|2021-10-16 20:02:00|22714.47|22594.47|22710.28|22590.28|22714.47|22594.47|22710.28|22590.28|10
1634414530000|2021-10-16 20:02:10|22708.76|22588.76|22703.55|22583.55|22709.59|22589.59|22703.55|22583.55|10
1634414540000|2021-10-16 20:02:20|22703.34|22583.34|22702.14|22582.14|22704.67|22584.67|22702.14|22582.14|9
1634414550000|2021-10-16 20:02:30|22700.99|22580.99|22697.02|22577.02|22701.03|22581.03|22697.02|22577.02|10
1634414560000|2021-10-16 20:02:40|22696.95|22576.95|22694.87|22574.87|22697.72|22577.72|22694.87|22574.87|10
1634414570000|2021-10-16 20:02:50|22694.79|22574.79|22686.69|22566.69|22694.79|22574.79|22686.69|22566.69|10
1634414580000|2021-10-16 20:03:00|22689.23|22569.23|22683.08|22563.08|22689.23|22569.23|22683.08|22563.08|10
1634414590000|2021-10-16 20:03:10|22681.09|22561.09|22678.84|22558.84|22681.57|22561.57|22678.45|22558.45|10
1634414600000|2021-10-16 20:03:20|22679.07|22559.07|22680.19|22560.19|22680.64|22560.64|22678.96|22558.96|9
1634414610000|2021-10-16 20:03:30|22680.1|22560.1|22678.69|22558.69|22680.1|22560.1|22678.67|22558.67|10
1634414620000|2021-10-16 20:03:40|22678.4|22558.4|22677.13|22557.13|22678.4|22558.4|22676.26|22556.26|10
1634414630000|2021-10-16 20:03:50|22677|22557|22677.42|22557.42|22677.7|22557.7|22677|22557|10
1634414640000|2021-10-16 20:04:00|22677.54|22557.54|22680.54|22560.54|22680.54|22560.54|22677.54|22557.54|10
1634414650000|2021-10-16 20:04:10|22681.79|22561.79|22681.53|22561.53|22682|22562|22681.05|22561.05|10
1634414660000|2021-10-16 20:04:20|22681.86|22561.86|22682.2|22562.2|22682.33|22562.33|22681.86|22561.86|10
1634414670000|2021-10-16 20:04:30|22684.92|22564.92|22686.99|22566.99|22687.21|22567.21|22684.92|22564.92|10
1634414680000|2021-10-16 20:04:40|22687.11|22567.11|22688.79|22568.79|22688.79|22568.79|22687.11|22567.11|10
1634414690000|2021-10-16 20:04:50|22688.24|22568.24|22690.42|22570.42|22690.42|22570.42|22688.24|22568.24|10
1634414700000|2021-10-16 20:05:00|22690.23|22570.23|22691.11|22571.11|22691.33|22571.33|22689.77|22569.77|10
1634414710000|2021-10-16 20:05:10|22690.14|22570.14|22689.59|22569.59|22690.39|22570.39|22689.19|22569.19|10
1634414720000|2021-10-16 20:05:20|22689.55|22569.55|22693.41|22573.41|22693.41|22573.41|22689.45|22569.45|10
1634414730000|2021-10-16 20:05:30|22693.7|22573.7|22698.15|22578.15|22698.57|22578.57|22693.7|22573.7|10
1634414740000|2021-10-16 20:05:40|22698.45|22578.45|22703.98|22583.98|22703.98|22583.98|22698.14|22578.14|10
1634414750000|2021-10-16 20:05:50|22705.43|22585.43|22706.52|22586.52|22706.61|22586.61|22705.43|22585.43|10
1634414760000|2021-10-16 20:06:00|22706.56|22586.56|22705.7|22585.7|22707.05|22587.05|22705.47|22585.47|10
1634414770000|2021-10-16 20:06:10|22705.9|22585.9|22706.27|22586.27|22706.61|22586.61|22705.64|22585.64|10
1634414780000|2021-10-16 20:06:20|22706.37|22586.37|22707.46|22587.46|22707.84|22587.84|22706.04|22586.04|10
1634414790000|2021-10-16 20:06:30|22708.05|22588.05|22710.32|22590.32|22710.32|22590.32|22707.97|22587.97|10
1634414800000|2021-10-16 20:06:40|22710.7|22590.7|22711.77|22591.77|22712.66|22592.66|22710.7|22590.7|10
1634414810000|2021-10-16 20:06:50|22711.74|22591.74|22707.21|22587.21|22711.93|22591.93|22707.21|22587.21|10
1634414820000|2021-10-16 20:07:00|22707.42|22587.42|22703.88|22583.88|22707.42|22587.42|22703.88|22583.88|10
1634414830000|2021-10-16 20:07:10|22703.45|22583.45|22702.11|22582.11|22704.09|22584.09|22702.03|22582.03|10
1634414840000|2021-10-16 20:07:20|22702.51|22582.51|22699.64|22579.64|22702.51|22582.51|22699.64|22579.64|10
1634414850000|2021-10-16 20:07:30|22699.26|22579.26|22697.87|22577.87|22699.26|22579.26|22697.87|22577.87|9
1634414860000|2021-10-16 20:07:40|22697.63|22577.63|22692.95|22572.95|22698.66|22578.66|22692.95|22572.95|10
1634414870000|2021-10-16 20:07:50|22691.53|22571.53|22689.44|22569.44|22691.53|22571.53|22689.44|22569.44|9
1634414880000|2021-10-16 20:08:00|22689.7|22569.7|22690.03|22570.03|22690.15|22570.15|22689.42|22569.42|9
1634414890000|2021-10-16 20:08:10|22689.33|22569.33|22687.45|22567.45|22689.5|22569.5|22687.45|22567.45|10
1634414900000|2021-10-16 20:08:20|22687.12|22567.12|22684.15|22564.15|22687.12|22567.12|22684.1|22564.1|10
1634414910000|2021-10-16 20:08:30|22683.62|22563.62|22680.77|22560.77|22683.62|22563.62|22680.26|22560.26|10
1634414920000|2021-10-16 20:08:40|22681.46|22561.46|22679.16|22559.16|22681.54|22561.54|22679.16|22559.16|10
1634414930000|2021-10-16 20:08:50|22678.98|22558.98|22679.33|22559.33|22679.33|22559.33|22678.66|22558.66|10
1634414940000|2021-10-16 20:09:00|22679.68|22559.68|22679.21|22559.21|22679.75|22559.75|22678.84|22558.84|10
1634414950000|2021-10-16 20:09:10|22679.55|22559.55|22679.81|22559.81|22680.47|22560.47|22679.28|22559.28|10
1634414960000|2021-10-16 20:09:20|22679.62|22559.62|22677.17|22557.17|22679.62|22559.62|22677.17|22557.17|8
1634414970000|2021-10-16 20:09:30|22676.77|22556.77|22677.47|22557.47|22677.47|22557.47|22675.69|22555.69|10
1634414980000|2021-10-16 20:09:40|22676.81|22556.81|22672.28|22552.28|22676.81|22556.81|22672.28|22552.28|10
1634414990000|2021-10-16 20:09:50|22668.94|22548.94|22620.63|22500.63|22668.94|22548.94|22620.63|22500.63|10
1634415000000|2021-10-16 20:10:00|22615.54|22495.54|22600.01|22480.01|22615.86|22495.86|22600.01|22480.01|10
1634415010000|2021-10-16 20:10:10|22601.06|22481.06|22604.6|22484.6|22604.6|22484.6|22598.69|22478.69|10
1634415020000|2021-10-16 20:10:20|22604.32|22484.32|22616.35|22496.35|22616.35|22496.35|22604.32|22484.32|10
1634415030000|2021-10-16 20:10:30|22615.52|22495.52|22618.04|22498.04|22618.36|22498.36|22615.35|22495.35|10
1634415040000|2021-10-16 20:10:40|22618.18|22498.18|22616.42|22496.42|22619.94|22499.94|22616.42|22496.42|10
1634415050000|2021-10-16 20:10:50|22615.61|22495.61|22613.5|22493.5|22615.61|22495.61|22610.99|22490.99|10
1634415060000|2021-10-16 20:11:00|22612.26|22492.26|22614.72|22494.72|22614.72|22494.72|22611.83|22491.83|10
1634415070000|2021-10-16 20:11:10|22614.73|22494.73|22614.54|22494.54|22616.45|22496.45|22614.54|22494.54|10
1634415080000|2021-10-16 20:11:20|22615.72|22495.72|22615.62|22495.62|22617.24|22497.24|22615.62|22495.62|10
1634415090000|2021-10-16 20:11:30|22614.92|22494.92|22605.36|22485.36|22614.92|22494.92|22605.36|22485.36|10
1634415100000|2021-10-16 20:11:40|22604.16|22484.16|22593.66|22473.66|22604.5|22484.5|22592.43|22472.43|10
1634415110000|2021-10-16 20:11:50|22592.73|22472.73|22592.24|22472.24|22592.73|22472.73|22587.52|22467.52|10
1634415120000|2021-10-16 20:12:00|22591.93|22471.93|22597.13|22477.13|22597.13|22477.13|22590.8|22470.8|10
1634415130000|2021-10-16 20:12:10|22599.8|22479.8|22598.02|22478.02|22600.44|22480.44|22594.85|22474.85|10
1634415140000|2021-10-16 20:12:20|22598.24|22478.24|22606.47|22486.47|22606.47|22486.47|22598.24|22478.24|10
1634415150000|2021-10-16 20:12:30|22606.45|22486.45|22605.3|22485.3|22606.55|22486.55|22605.3|22485.3|10
1634415160000|2021-10-16 20:12:40|22605.13|22485.13|22599.67|22479.67|22605.13|22485.13|22599.67|22479.67|10
1634415170000|2021-10-16 20:12:50|22599.84|22479.84|22592.21|22472.21|22599.84|22479.84|22592.21|22472.21|10
1634415180000|2021-10-16 20:13:00|22592.07|22472.07|22594.31|22474.31|22594.31|22474.31|22591.85|22471.85|10
1634415190000|2021-10-16 20:13:10|22594.57|22474.57|22592.14|22472.14|22595.13|22475.13|22592.14|22472.14|9
1634415200000|2021-10-16 20:13:20|22591.89|22471.89|22588.02|22468.02|22591.89|22471.89|22588.02|22468.02|10
1634415210000|2021-10-16 20:13:30|22587.77|22467.77|22585.85|22465.85|22587.89|22467.89|22585.85|22465.85|10
1634415220000|2021-10-16 20:13:40|22584.16|22464.16|22588.41|22468.41|22588.41|22468.41|22583.29|22463.29|9
1634415230000|2021-10-16 20:13:50|22589.35|22469.35|22591.03|22471.03|22592.18|22472.18|22588.76|22468.76|10
1634415240000|2021-10-16 20:14:00|22590.81|22470.81|22582.99|22462.99|22590.81|22470.81|22582.99|22462.99|10
1634415250000|2021-10-16 20:14:10|22582.35|22462.35|22582.05|22462.05|22582.35|22462.35|22580.77|22460.77|10
1634415260000|2021-10-16 20:14:20|22582.18|22462.18|22582.96|22462.96|22583.91|22463.91|22581.97|22461.97|10
1634415270000|2021-10-16 20:14:30|22583.51|22463.51|22585.38|22465.38|22585.38|22465.38|22583.14|22463.14|10
1634415280000|2021-10-16 20:14:40|22585.54|22465.54|22584.8|22464.8|22585.64|22465.64|22584.3|22464.3|10
1634415290000|2021-10-16 20:14:50|22584.85|22464.85|22585.59|22465.59|22585.59|22465.59|22584.74|22464.74|10
1634415300000|2021-10-16 20:15:00|22585.62|22465.62|22583.79|22463.79|22586.58|22466.58|22583.79|22463.79|10
1634415310000|2021-10-16 20:15:10|22584.3|22464.3|22583.47|22463.47|22584.3|22464.3|22582.4|22462.4|8
1634415320000|2021-10-16 20:15:20|22583.49|22463.49|22586.68|22466.68|22586.68|22466.68|22582.82|22462.82|10
1634415330000|2021-10-16 20:15:30|22586.62|22466.62|22589.99|22469.99|22589.99|22469.99|22586.62|22466.62|9
1634415340000|2021-10-16 20:15:40|22589.93|22469.93|22587.15|22467.15|22589.93|22469.93|22587.15|22467.15|10
1634415350000|2021-10-16 20:15:50|22587.35|22467.35|22584.9|22464.9|22587.35|22467.35|22584.12|22464.12|10
1634415360000|2021-10-16 20:16:00|22584.55|22464.55|22589.13|22469.13|22589.15|22469.15|22584.55|22464.55|9
1634415370000|2021-10-16 20:16:10|22589.38|22469.38|22589.86|22469.86|22590.04|22470.04|22588.82|22468.82|10
1634415380000|2021-10-16 20:16:20|22590.3|22470.3|22591.68|22471.68|22591.68|22471.68|22590.02|22470.02|9
1634415390000|2021-10-16 20:16:30|22591.31|22471.31|22594.18|22474.18|22594.18|22474.18|22591.31|22471.31|10
1634415400000|2021-10-16 20:16:40|22593.05|22473.05|22595.07|22475.07|22595.07|22475.07|22592.62|22472.62|10
1634415410000|2021-10-16 20:16:50|22596.2|22476.2|22600.59|22480.59|22600.59|22480.59|22596.2|22476.2|10
1634415420000|2021-10-16 20:17:00|22600.39|22480.39|22603.83|22483.83|22603.83|22483.83|22600.24|22480.24|10
1634415430000|2021-10-16 20:17:10|22603.95|22483.95|22605.62|22485.62|22605.66|22485.66|22603.95|22483.95|10
1634415440000|2021-10-16 20:17:20|22605.66|22485.66|22606.26|22486.26|22606.38|22486.38|22605.66|22485.66|10
1634415450000|2021-10-16 20:17:30|22606.45|22486.45|22608.07|22488.07|22608.31|22488.31|22606.45|22486.45|9
1634415460000|2021-10-16 20:17:40|22607.75|22487.75|22607.27|22487.27|22608|22488|22605.99|22485.99|10
1634415470000|2021-10-16 20:17:50|22607.79|22487.79|22604.58|22484.58|22607.79|22487.79|22604.58|22484.58|10
1634415480000|2021-10-16 20:18:00|22605.83|22485.83|22600.66|22480.66|22605.83|22485.83|22600.66|22480.66|10
1634415490000|2021-10-16 20:18:10|22600.63|22480.63|22597.71|22477.71|22600.63|22480.63|22597.54|22477.54|10
1634415500000|2021-10-16 20:18:20|22599.16|22479.16|22602.13|22482.13|22602.13|22482.13|22598.69|22478.69|10
1634415510000|2021-10-16 20:18:30|22601.78|22481.78|22601.92|22481.92|22602.42|22482.42|22601.38|22481.38|9
1634415520000|2021-10-16 20:18:40|22601.66|22481.66|22602.96|22482.96|22602.96|22482.96|22601.66|22481.66|9
1634415530000|2021-10-16 20:18:50|22603|22483|22602.86|22482.86|22603.11|22483.11|22602.49|22482.49|9
1634415540000|2021-10-16 20:19:00|22603.13|22483.13|22601.86|22481.86|22603.13|22483.13|22601.27|22481.27|9
1634415550000|2021-10-16 20:19:10|22601.95|22481.95|22601.72|22481.72|22602.26|22482.26|22601.48|22481.48|9
1634415560000|2021-10-16 20:19:20|22602.03|22482.03|22605.78|22485.78|22606.64|22486.64|22602.03|22482.03|10
1634415570000|2021-10-16 20:19:30|22605.73|22485.73|22604.82|22484.82|22605.73|22485.73|22604.53|22484.53|9
1634415580000|2021-10-16 20:19:40|22604.68|22484.68|22605.12|22485.12|22606.43|22486.43|22604.41|22484.41|10
1634415590000|2021-10-16 20:19:50|22605.08|22485.08|22607.73|22487.73|22607.73|22487.73|22605.08|22485.08|9
1634415600000|2021-10-16 20:20:00|22607.54|22487.54|22605.99|22485.99|22607.54|22487.54|22605.59|22485.59|7
1634415610000|2021-10-16 20:20:10|22606.18|22486.18|22607.12|22487.12|22608.12|22488.12|22606.18|22486.18|10
1634415620000|2021-10-16 20:20:20|22606.72|22486.72|22605.79|22485.79|22606.72|22486.72|22605.51|22485.51|10
1634415630000|2021-10-16 20:20:30|22605.58|22485.58|22604.46|22484.46|22605.58|22485.58|22604.46|22484.46|10
1634415640000|2021-10-16 20:20:40|22604.45|22484.45|22604.45|22484.45|22604.69|22484.69|22604.17|22484.17|9
1634415650000|2021-10-16 20:20:50|22605|22485|22604.27|22484.27|22605.31|22485.31|22604.26|22484.26|9
1634415660000|2021-10-16 20:21:00|22604.82|22484.82|22606.61|22486.61|22606.61|22486.61|22604.82|22484.82|10
1634415670000|2021-10-16 20:21:10|22606.58|22486.58|22606.58|22486.58|22606.93|22486.93|22606.29|22486.29|8
1634415680000|2021-10-16 20:21:20|22606.93|22486.93|22608.62|22488.62|22608.62|22488.62|22606.78|22486.78|9
1634415690000|2021-10-16 20:21:30|22608.6|22488.6|22611.86|22491.86|22611.86|22491.86|22608.45|22488.45|10
1634415700000|2021-10-16 20:21:40|22612.13|22492.13|22613.06|22493.06|22614.15|22494.15|22612.13|22492.13|10
1634415710000|2021-10-16 20:21:50|22612.89|22492.89|22615.06|22495.06|22615.06|22495.06|22612.89|22492.89|9
1634415720000|2021-10-16 20:22:00|22615.59|22495.59|22617.67|22497.67|22617.67|22497.67|22615.39|22495.39|10
1634415730000|2021-10-16 20:22:10|22617.19|22497.19|22619.59|22499.59|22620.1|22500.1|22617.19|22497.19|10
1634415740000|2021-10-16 20:22:20|22619.41|22499.41|22620.03|22500.03|22621.1|22501.1|22619.41|22499.41|10
1634415750000|2021-10-16 20:22:30|22619.95|22499.95|22621.1|22501.1|22621.44|22501.44|22619.85|22499.85|10
1634415760000|2021-10-16 20:22:40|22620.34|22500.34|22619.43|22499.43|22620.82|22500.82|22619.43|22499.43|10
1634415770000|2021-10-16 20:22:50|22619.19|22499.19|22619.69|22499.69|22619.69|22499.69|22617.71|22497.71|10
1634415780000|2021-10-16 20:23:00|22619.73|22499.73|22619.76|22499.76|22620.22|22500.22|22619.73|22499.73|9
1634415790000|2021-10-16 20:23:10|22619.59|22499.59|22615.47|22495.47|22619.89|22499.89|22615.47|22495.47|10
1634415800000|2021-10-16 20:23:20|22614.7|22494.7|22610.56|22490.56|22614.7|22494.7|22610.56|22490.56|10
1634415810000|2021-10-16 20:23:30|22610.47|22490.47|22606.74|22486.74|22610.75|22490.75|22606.59|22486.59|9
1634415820000|2021-10-16 20:23:40|22606.42|22486.42|22599.75|22479.75|22606.42|22486.42|22599.75|22479.75|10
1634415830000|2021-10-16 20:23:50|22599.07|22479.07|22600.99|22480.99|22601.18|22481.18|22599.07|22479.07|10
1634415840000|2021-10-16 20:24:00|22600.85|22480.85|22602.65|22482.65|22603.12|22483.12|22600.85|22480.85|10
1634415850000|2021-10-16 20:24:10|22602.39|22482.39|22600.47|22480.47|22602.39|22482.39|22600.47|22480.47|9
1634415860000|2021-10-16 20:24:20|22600.51|22480.51|22597.65|22477.65|22600.6|22480.6|22597.65|22477.65|10
1634415870000|2021-10-16 20:24:30|22597.75|22477.75|22595.57|22475.57|22598.13|22478.13|22595.57|22475.57|9
1634415880000|2021-10-16 20:24:40|22595.11|22475.11|22594.89|22474.89|22595.11|22475.11|22594.35|22474.35|10
1634415890000|2021-10-16 20:24:50|22595.28|22475.28|22596.71|22476.71|22596.71|22476.71|22595.06|22475.06|9
1634415900000|2021-10-16 20:25:00|22597.56|22477.56|22599.58|22479.58|22599.58|22479.58|22597.56|22477.56|10
1634415910000|2021-10-16 20:25:10|22599.46|22479.46|22601.25|22481.25|22601.26|22481.26|22598.81|22478.81|10
1634415920000|2021-10-16 20:25:20|22601.43|22481.43|22603.25|22483.25|22603.25|22483.25|22601.43|22481.43|10
1634415930000|2021-10-16 20:25:30|22603.11|22483.11|22604.95|22484.95|22605.1|22485.1|22603.11|22483.11|10
1634415940000|2021-10-16 20:25:40|22605.37|22485.37|22608.2|22488.2|22608.95|22488.95|22605.37|22485.37|10
1634415950000|2021-10-16 20:25:50|22608.82|22488.82|22614.54|22494.54|22614.54|22494.54|22608.82|22488.82|10
1634415960000|2021-10-16 20:26:00|22614.89|22494.89|22615.77|22495.77|22616.01|22496.01|22614.26|22494.26|9
1634415970000|2021-10-16 20:26:10|22614.88|22494.88|22616.35|22496.35|22617.39|22497.39|22614.88|22494.88|10
1634415980000|2021-10-16 20:26:20|22615.92|22495.92|22616.71|22496.71|22616.71|22496.71|22615.92|22495.92|8
1634415990000|2021-10-16 20:26:30|22616.9|22496.9|22616.78|22496.78|22617.37|22497.37|22616.68|22496.68|9
1634416000000|2021-10-16 20:26:40|22617.41|22497.41|22617.8|22497.8|22618.03|22498.03|22617.41|22497.41|9
1634416010000|2021-10-16 20:26:50|22617.19|22497.19|22617.09|22497.09|22617.65|22497.65|22616.67|22496.67|10
1634416020000|2021-10-16 20:27:00|22618.06|22498.06|22622.05|22502.05|22622.05|22502.05|22618.06|22498.06|9
1634416030000|2021-10-16 20:27:10|22622.37|22502.37|22625.11|22505.11|22625.11|22505.11|22622.37|22502.37|9
1634416040000|2021-10-16 20:27:20|22624.35|22504.35|22627.07|22507.07|22627.07|22507.07|22624.35|22504.35|10
1634416050000|2021-10-16 20:27:30|22626.73|22506.73|22624.3|22504.3|22626.73|22506.73|22624.3|22504.3|10
1634416060000|2021-10-16 20:27:40|22624.16|22504.16|22625.58|22505.58|22625.9|22505.9|22623.4|22503.4|9
1634416070000|2021-10-16 20:27:50|22625.57|22505.57|22627.18|22507.18|22627.18|22507.18|22625.35|22505.35|10
1634416080000|2021-10-16 20:28:00|22627.29|22507.29|22626.85|22506.85|22627.29|22507.29|22625.71|22505.71|9
1634416090000|2021-10-16 20:28:10|22627.23|22507.23|22626.71|22506.71|22627.65|22507.65|22626.52|22506.52|9
1634416100000|2021-10-16 20:28:20|22626.8|22506.8|22625.33|22505.33|22626.9|22506.9|22625.33|22505.33|9
1634416110000|2021-10-16 20:28:30|22625.19|22505.19|22621.59|22501.59|22625.36|22505.36|22621.59|22501.59|10
1634416120000|2021-10-16 20:28:40|22621.27|22501.27|22622.82|22502.82|22622.82|22502.82|22621.05|22501.05|9
1634416130000|2021-10-16 20:28:50|22623.02|22503.02|22625.04|22505.04|22625.04|22505.04|22623.02|22503.02|10
1634416140000|2021-10-16 20:29:00|22624.19|22504.19|22624.73|22504.73|22624.82|22504.82|22624.19|22504.19|9
1634416150000|2021-10-16 20:29:10|22624.72|22504.72|22626.6|22506.6|22626.85|22506.85|22624.72|22504.72|10
1634416160000|2021-10-16 20:29:20|22626.9|22506.9|22627.39|22507.39|22627.88|22507.88|22626.74|22506.74|10
1634416170000|2021-10-16 20:29:30|22627.4|22507.4|22627.49|22507.49|22628.93|22508.93|22627.4|22507.4|10
1634416180000|2021-10-16 20:29:40|22627.45|22507.45|22629.19|22509.19|22629.19|22509.19|22627.32|22507.32|10
1634416190000|2021-10-16 20:29:50|22629.35|22509.35|22629.04|22509.04|22629.42|22509.42|22628.39|22508.39|10
1634416200000|2021-10-16 20:30:00|22630.08|22510.08|22630.81|22510.81|22631.49|22511.49|22629.48|22509.48|10
1634416210000|2021-10-16 20:30:10|22630.97|22510.97|22629.96|22509.96|22631.21|22511.21|22629.96|22509.96|10
1634416220000|2021-10-16 20:30:20|22630.62|22510.62|22627.68|22507.68|22630.62|22510.62|22627.68|22507.68|10
1634416230000|2021-10-16 20:30:30|22626.93|22506.93|22621.13|22501.13|22626.93|22506.93|22621.13|22501.13|10
1634416240000|2021-10-16 20:30:40|22621.16|22501.16|22619.93|22499.93|22621.25|22501.25|22619.86|22499.86|10
1634416250000|2021-10-16 20:30:50|22619.85|22499.85|22619.03|22499.03|22619.85|22499.85|22618.18|22498.18|9
1634416260000|2021-10-16 20:31:00|22618.83|22498.83|22619.09|22499.09|22619.54|22499.54|22618.69|22498.69|9
1634416270000|2021-10-16 20:31:10|22619.16|22499.16|22617.46|22497.46|22619.32|22499.32|22617.46|22497.46|10
1634416280000|2021-10-16 20:31:20|22617.54|22497.54|22616.01|22496.01|22617.54|22497.54|22616.01|22496.01|9
1634416290000|2021-10-16 20:31:30|22616|22496|22614.79|22494.79|22616|22496|22614.79|22494.79|10
1634416300000|2021-10-16 20:31:40|22614.77|22494.77|22612.34|22492.34|22615.09|22495.09|22612.34|22492.34|10
1634416310000|2021-10-16 20:31:50|22612.66|22492.66|22610.52|22490.52|22612.66|22492.66|22610.52|22490.52|9
1634416320000|2021-10-16 20:32:00|22610.06|22490.06|22609.9|22489.9|22610.06|22490.06|22608.81|22488.81|10
1634416330000|2021-10-16 20:32:10|22610.26|22490.26|22612.58|22492.58|22612.58|22492.58|22609.29|22489.29|10
1634416340000|2021-10-16 20:32:20|22612.39|22492.39|22612.79|22492.79|22613.25|22493.25|22612.18|22492.18|10
1634416350000|2021-10-16 20:32:30|22612.23|22492.23|22613.96|22493.96|22613.96|22493.96|22612.23|22492.23|10
1634416360000|2021-10-16 20:32:40|22614.49|22494.49|22615.52|22495.52|22615.69|22495.69|22614.42|22494.42|10
1634416370000|2021-10-16 20:32:50|22615.46|22495.46|22616.61|22496.61|22617|22497|22615.4|22495.4|10
1634416380000|2021-10-16 20:33:00|22616.62|22496.62|22617.76|22497.76|22617.92|22497.92|22616.62|22496.62|10
1634416390000|2021-10-16 20:33:10|22617.57|22497.57|22619.39|22499.39|22619.39|22499.39|22616.57|22496.57|10
1634416400000|2021-10-16 20:33:20|22619.38|22499.38|22623.12|22503.12|22623.12|22503.12|22619.38|22499.38|10
1634416410000|2021-10-16 20:33:30|22624.11|22504.11|22626.37|22506.37|22626.57|22506.57|22623.79|22503.79|9
1634416420000|2021-10-16 20:33:40|22626.32|22506.32|22626.15|22506.15|22627.32|22507.32|22625.32|22505.32|10
1634416430000|2021-10-16 20:33:50|22625.03|22505.03|22623.52|22503.52|22625.03|22505.03|22623.21|22503.21|10
1634416440000|2021-10-16 20:34:00|22623.25|22503.25|22619.82|22499.82|22623.36|22503.36|22619.63|22499.63|9
1634416450000|2021-10-16 20:34:10|22619.66|22499.66|22620.11|22500.11|22620.26|22500.26|22618.5|22498.5|10
1634416460000|2021-10-16 20:34:20|22619.91|22499.91|22620.81|22500.81|22620.91|22500.91|22619.91|22499.91|10
1634416470000|2021-10-16 20:34:30|22620.57|22500.57|22620.22|22500.22|22620.57|22500.57|22618.77|22498.77|9
1634416480000|2021-10-16 20:34:40|22620.39|22500.39|22616.16|22496.16|22620.39|22500.39|22615.71|22495.71|9
1634416490000|2021-10-16 20:34:50|22617.59|22497.59|22620.45|22500.45|22620.45|22500.45|22617.53|22497.53|9
1634416500000|2021-10-16 20:35:00|22620.73|22500.73|22623.48|22503.48|22623.48|22503.48|22620.73|22500.73|10
1634416510000|2021-10-16 20:35:10|22623.83|22503.83|22627.82|22507.82|22628.94|22508.94|22623.83|22503.83|10
1634416520000|2021-10-16 20:35:20|22628.15|22508.15|22632.38|22512.38|22632.38|22512.38|22628.15|22508.15|10
1634416530000|2021-10-16 20:35:30|22633.29|22513.29|22636.85|22516.85|22636.85|22516.85|22633.04|22513.04|10
1634416540000|2021-10-16 20:35:40|22636.57|22516.57|22644.79|22524.79|22644.79|22524.79|22636.57|22516.57|10
1634416550000|2021-10-16 20:35:50|22643.53|22523.53|22649.47|22529.47|22649.47|22529.47|22643.53|22523.53|10
1634416560000|2021-10-16 20:36:00|22649.97|22529.97|22653.61|22533.61|22653.65|22533.65|22649.97|22529.97|10
1634416570000|2021-10-16 20:36:10|22653.96|22533.96|22655.43|22535.43|22655.43|22535.43|22653.48|22533.48|10
1634416580000|2021-10-16 20:36:20|22654.07|22534.07|22649.33|22529.33|22654.07|22534.07|22648.37|22528.37|10
1634416590000|2021-10-16 20:36:30|22648.27|22528.27|22651.07|22531.07|22651.07|22531.07|22648.03|22528.03|10
1634416600000|2021-10-16 20:36:40|22651.39|22531.39|22652.03|22532.03|22653.23|22533.23|22651.02|22531.02|10
1634416610000|2021-10-16 20:36:50|22652.69|22532.69|22659.63|22539.63|22659.63|22539.63|22652.69|22532.69|10
1634416620000|2021-10-16 20:37:00|22660.33|22540.33|22662.98|22542.98|22663.38|22543.38|22660.19|22540.19|10
1634416630000|2021-10-16 20:37:10|22662.06|22542.06|22661.52|22541.52|22662.34|22542.34|22660.26|22540.26|9
1634416640000|2021-10-16 20:37:20|22664.8|22544.8|22664.67|22544.67|22664.8|22544.8|22663.23|22543.23|10
1634416650000|2021-10-16 20:37:30|22664.6|22544.6|22663.31|22543.31|22664.71|22544.71|22662.77|22542.77|9
1634416660000|2021-10-16 20:37:40|22663.12|22543.12|22666.71|22546.71|22666.71|22546.71|22663.12|22543.12|10
1634416670000|2021-10-16 20:37:50|22666.84|22546.84|22665.25|22545.25|22666.84|22546.84|22665.25|22545.25|9
1634416680000|2021-10-16 20:38:00|22665.12|22545.12|22664.99|22544.99|22665.4|22545.4|22664.68|22544.68|10
1634416690000|2021-10-16 20:38:10|22665.47|22545.47|22667.51|22547.51|22667.51|22547.51|22665.27|22545.27|10
1634416700000|2021-10-16 20:38:20|22667.02|22547.02|22663.38|22543.38|22667.02|22547.02|22663.35|22543.35|10
1634416710000|2021-10-16 20:38:30|22663.56|22543.56|22663.86|22543.86|22663.86|22543.86|22662.53|22542.53|10
1634416720000|2021-10-16 20:38:40|22663.74|22543.74|22664.9|22544.9|22665.2|22545.2|22663.74|22543.74|9
1634416730000|2021-10-16 20:38:50|22664.81|22544.81|22664.81|22544.81|22665.17|22545.17|22664.45|22544.45|10
1634416740000|2021-10-16 20:39:00|22664.86|22544.86|22665.6|22545.6|22666.58|22546.58|22664.82|22544.82|10
1634416750000|2021-10-16 20:39:10|22665.98|22545.98|22666.82|22546.82|22666.92|22546.92|22665.98|22545.98|10
1634416760000|2021-10-16 20:39:20|22666.21|22546.21|22664.06|22544.06|22666.21|22546.21|22664.06|22544.06|10
1634416770000|2021-10-16 20:39:30|22664.25|22544.25|22662.08|22542.08|22664.25|22544.25|22661.78|22541.78|10
1634416780000|2021-10-16 20:39:40|22662.79|22542.79|22662.05|22542.05|22662.9|22542.9|22661.92|22541.92|9
1634416790000|2021-10-16 20:39:50|22662.14|22542.14|22665.48|22545.48|22665.48|22545.48|22662.14|22542.14|10
1634416800000|2021-10-16 20:40:00|22666.66|22546.66|22665.9|22545.9|22666.66|22546.66|22663.91|22543.91|10
1634416810000|2021-10-16 20:40:10|22666.13|22546.13|22666.43|22546.43|22666.44|22546.44|22665.86|22545.86|10
1634416820000|2021-10-16 20:40:20|22666.32|22546.32|22664.73|22544.73|22666.32|22546.32|22664.38|22544.38|10
1634416830000|2021-10-16 20:40:30|22664.98|22544.98|22664.33|22544.33|22665.16|22545.16|22663.9|22543.9|10
1634416840000|2021-10-16 20:40:40|22663.61|22543.61|22662.61|22542.61|22663.61|22543.61|22662.61|22542.61|10
1634416850000|2021-10-16 20:40:50|22663.55|22543.55|22661.74|22541.74|22663.55|22543.55|22661.47|22541.47|9
1634416860000|2021-10-16 20:41:00|22661.99|22541.99|22661.98|22541.98|22661.99|22541.99|22661.39|22541.39|10
1634416870000|2021-10-16 20:41:10|22661.46|22541.46|22661.92|22541.92|22662.77|22542.77|22661.46|22541.46|9
1634416880000|2021-10-16 20:41:20|22662.09|22542.09|22661.47|22541.47|22662.42|22542.42|22661.47|22541.47|10
1634416890000|2021-10-16 20:41:30|22661.75|22541.75|22661.12|22541.12|22661.75|22541.75|22661.12|22541.12|10
1634416900000|2021-10-16 20:41:40|22661.19|22541.19|22662.34|22542.34|22662.55|22542.55|22660.89|22540.89|10
1634416910000|2021-10-16 20:41:50|22663.21|22543.21|22667.05|22547.05|22667.05|22547.05|22662.9|22542.9|10
1634416920000|2021-10-16 20:42:00|22667.12|22547.12|22668.56|22548.56|22668.56|22548.56|22667.12|22547.12|9
1634416930000|2021-10-16 20:42:10|22668.63|22548.63|22669.49|22549.49|22669.53|22549.53|22668.63|22548.63|9
1634416940000|2021-10-16 20:42:20|22669.38|22549.38|22670.27|22550.27|22670.4|22550.4|22669.11|22549.11|9
1634416950000|2021-10-16 20:42:30|22670.64|22550.64|22670.38|22550.38|22670.98|22550.98|22670.28|22550.28|10
1634416960000|2021-10-16 20:42:40|22670.75|22550.75|22673.62|22553.62|22673.62|22553.62|22670.75|22550.75|9
1634416970000|2021-10-16 20:42:50|22673.61|22553.61|22675.72|22555.72|22675.72|22555.72|22673.23|22553.23|10
1634416980000|2021-10-16 20:43:00|22675.81|22555.81|22676.65|22556.65|22677.4|22557.4|22675.81|22555.81|10
1634416990000|2021-10-16 20:43:10|22677.03|22557.03|22677.91|22557.91|22678.52|22558.52|22677.03|22557.03|10
1634417000000|2021-10-16 20:43:20|22677.89|22557.89|22677.46|22557.46|22678.18|22558.18|22676.92|22556.92|10
1634417010000|2021-10-16 20:43:30|22677.67|22557.67|22679.01|22559.01|22679.01|22559.01|22677.67|22557.67|10
1634417020000|2021-10-16 20:43:40|22679.33|22559.33|22679.24|22559.24|22679.76|22559.76|22678.95|22558.95|9
1634417030000|2021-10-16 20:43:50|22678.52|22558.52|22680.29|22560.29|22680.29|22560.29|22678.52|22558.52|10
1634417040000|2021-10-16 20:44:00|22679.99|22559.99|22679.28|22559.28|22681.04|22561.04|22679.28|22559.28|9
1634417050000|2021-10-16 20:44:10|22678.99|22558.99|22677.11|22557.11|22679.89|22559.89|22677.02|22557.02|10
1634417060000|2021-10-16 20:44:20|22677.18|22557.18|22676.55|22556.55|22677.18|22557.18|22676.31|22556.31|8
1634417070000|2021-10-16 20:44:30|22677.18|22557.18|22676.54|22556.54|22677.18|22557.18|22675.17|22555.17|10
1634417080000|2021-10-16 20:44:40|22677.11|22557.11|22677.49|22557.49|22677.61|22557.61|22677.11|22557.11|10
1634417090000|2021-10-16 20:44:50|22678.33|22558.33|22678.16|22558.16|22678.33|22558.33|22678.16|22558.16|9
1634417100000|2021-10-16 20:45:00|22677.94|22557.94|22680.09|22560.09|22680.42|22560.42|22677.94|22557.94|10
1634417110000|2021-10-16 20:45:10|22680.38|22560.38|22681.31|22561.31|22681.31|22561.31|22679.52|22559.52|10
1634417120000|2021-10-16 20:45:20|22681.53|22561.53|22682.1|22562.1|22683.04|22563.04|22681.04|22561.04|10
1634417130000|2021-10-16 20:45:30|22682.15|22562.15|22683.08|22563.08|22683.75|22563.75|22682.15|22562.15|10
1634417140000|2021-10-16 20:45:40|22683.07|22563.07|22682.69|22562.69|22683.07|22563.07|22682.39|22562.39|10
1634417150000|2021-10-16 20:45:50|22683.09|22563.09|22685.84|22565.84|22685.84|22565.84|22683.06|22563.06|10
1634417160000|2021-10-16 20:46:00|22685.78|22565.78|22686.8|22566.8|22687.09|22567.09|22685.78|22565.78|10
1634417170000|2021-10-16 20:46:10|22686.45|22566.45|22687.71|22567.71|22687.71|22567.71|22686.29|22566.29|9
1634417180000|2021-10-16 20:46:20|22688.47|22568.47|22689.7|22569.7|22690.44|22570.44|22688.41|22568.41|10
1634417190000|2021-10-16 20:46:30|22689.94|22569.94|22690.19|22570.19|22691.15|22571.15|22689.74|22569.74|10
1634417200000|2021-10-16 20:46:40|22688.65|22568.65|22689.6|22569.6|22689.6|22569.6|22688.04|22568.04|10
1634417210000|2021-10-16 20:46:50|22690.1|22570.1|22691.32|22571.32|22691.32|22571.32|22689.54|22569.54|10
1634417220000|2021-10-16 20:47:00|22691.51|22571.51|22690.94|22570.94|22691.51|22571.51|22690.69|22570.69|10
1634417230000|2021-10-16 20:47:10|22690.93|22570.93|22691.37|22571.37|22692.32|22572.32|22690.93|22570.93|10
1634417240000|2021-10-16 20:47:20|22691.56|22571.56|22694.75|22574.75|22694.75|22574.75|22691.11|22571.11|9
1634417250000|2021-10-16 20:47:30|22695.25|22575.25|22695.23|22575.23|22695.74|22575.74|22695.06|22575.06|9
1634417260000|2021-10-16 20:47:40|22696.06|22576.06|22695.06|22575.06|22696.06|22576.06|22695.06|22575.06|10
1634417270000|2021-10-16 20:47:50|22694.51|22574.51|22698.01|22578.01|22698.01|22578.01|22694.51|22574.51|10
1634417280000|2021-10-16 20:48:00|22698.07|22578.07|22699.36|22579.36|22699.36|22579.36|22697.59|22577.59|8
1634417290000|2021-10-16 20:48:10|22699.35|22579.35|22700.34|22580.34|22700.34|22580.34|22699.16|22579.16|10
1634417300000|2021-10-16 20:48:20|22700.41|22580.41|22701.96|22581.96|22701.96|22581.96|22700.41|22580.41|10
1634417310000|2021-10-16 20:48:30|22702.49|22582.49|22702.75|22582.75|22703.15|22583.15|22701.91|22581.91|10
1634417320000|2021-10-16 20:48:40|22702.96|22582.96|22709.26|22589.26|22709.26|22589.26|22702.96|22582.96|10
1634417330000|2021-10-16 20:48:50|22709.49|22589.49|22714.7|22594.7|22714.7|22594.7|22709.49|22589.49|10
1634417340000|2021-10-16 20:49:00|22714.57|22594.57|22716.32|22596.32|22716.41|22596.41|22714.57|22594.57|7
1634417350000|2021-10-16 20:49:10|22716.31|22596.31|22723.01|22603.01|22723.01|22603.01|22716.31|22596.31|10
1634417360000|2021-10-16 20:49:20|22722.21|22602.21|22722.78|22602.78|22722.78|22602.78|22721.57|22601.57|10
1634417370000|2021-10-16 20:49:30|22723.66|22603.66|22724.71|22604.71|22724.88|22604.88|22723.57|22603.57|10
1634417380000|2021-10-16 20:49:40|22724.41|22604.41|22724.72|22604.72|22724.72|22604.72|22723.78|22603.78|10
1634417390000|2021-10-16 20:49:50|22724.22|22604.22|22721.93|22601.93|22724.22|22604.22|22721.93|22601.93|10
1634417400000|2021-10-16 20:50:00|22721.62|22601.62|22723.29|22603.29|22725.8|22605.8|22721.62|22601.62|10
1634417410000|2021-10-16 20:50:10|22723.14|22603.14|22720.15|22600.15|22723.14|22603.14|22719.44|22599.44|10
1634417420000|2021-10-16 20:50:20|22719.33|22599.33|22715.56|22595.56|22719.33|22599.33|22715.56|22595.56|10
1634417430000|2021-10-16 20:50:30|22715.62|22595.62|22716.5|22596.5|22716.51|22596.51|22715.15|22595.15|10
1634417440000|2021-10-16 20:50:40|22716.48|22596.48|22718.81|22598.81|22718.81|22598.81|22716.44|22596.44|10
1634417450000|2021-10-16 20:50:50|22718.76|22598.76|22719.74|22599.74|22719.78|22599.78|22718.76|22598.76|10
1634417460000|2021-10-16 20:51:00|22719.21|22599.21|22720.37|22600.37|22720.7|22600.7|22719.21|22599.21|9
1634417470000|2021-10-16 20:51:10|22720.3|22600.3|22721.53|22601.53|22721.53|22601.53|22720.3|22600.3|9
1634417480000|2021-10-16 20:51:20|22721.11|22601.11|22720.79|22600.79|22721.9|22601.9|22719.95|22599.95|10
1634417490000|2021-10-16 20:51:30|22721.38|22601.38|22720.52|22600.52|22721.5|22601.5|22720.17|22600.17|8
1634417500000|2021-10-16 20:51:40|22720.78|22600.78|22722.98|22602.98|22722.98|22602.98|22720.64|22600.64|10
1634417510000|2021-10-16 20:51:50|22722.7|22602.7|22724.57|22604.57|22724.57|22604.57|22722.7|22602.7|9
1634417520000|2021-10-16 20:52:00|22724.35|22604.35|22724.48|22604.48|22724.55|22604.55|22723.89|22603.89|9
1634417530000|2021-10-16 20:52:10|22724.2|22604.2|22726.42|22606.42|22726.96|22606.96|22724.2|22604.2|10
1634417540000|2021-10-16 20:52:20|22727.66|22607.66|22725.92|22605.92|22729.25|22609.25|22725.92|22605.92|10
1634417550000|2021-10-16 20:52:30|22725.43|22605.43|22725.11|22605.11|22725.52|22605.52|22724.95|22604.95|10
1634417560000|2021-10-16 20:52:40|22725.07|22605.07|22725.87|22605.87|22726.16|22606.16|22724.58|22604.58|9
1634417570000|2021-10-16 20:52:50|22725.92|22605.92|22725.01|22605.01|22725.99|22605.99|22724.93|22604.93|10
1634417580000|2021-10-16 20:53:00|22725.02|22605.02|22725.67|22605.67|22725.67|22605.67|22725.02|22605.02|8
1634417590000|2021-10-16 20:53:10|22725.65|22605.65|22725.11|22605.11|22725.7|22605.7|22724.16|22604.16|9
1634417600000|2021-10-16 20:53:20|22724.96|22604.96|22724.33|22604.33|22724.96|22604.96|22723.94|22603.94|8
1634417610000|2021-10-16 20:53:30|22724.95|22604.95|22725.19|22605.19|22725.19|22605.19|22724.83|22604.83|7
1634417620000|2021-10-16 20:53:40|22725.07|22605.07|22725.98|22605.98|22726.04|22606.04|22725.04|22605.04|10
1634417630000|2021-10-16 20:53:50|22725.88|22605.88|22725.94|22605.94|22727.2|22607.2|22725.6|22605.6|10
1634417640000|2021-10-16 20:54:00|22727.06|22607.06|22730.29|22610.29|22730.29|22610.29|22727.06|22607.06|10
1634417650000|2021-10-16 20:54:10|22730.32|22610.32|22732.86|22612.86|22732.86|22612.86|22730.32|22610.32|7
1634417660000|2021-10-16 20:54:20|22732.98|22612.98|22732.7|22612.7|22733.47|22613.47|22732.19|22612.19|10
1634417670000|2021-10-16 20:54:30|22733.85|22613.85|22733.69|22613.69|22733.92|22613.92|22733.64|22613.64|8
1634417680000|2021-10-16 20:54:40|22733.67|22613.67|22732.43|22612.43|22734.12|22614.12|22732.43|22612.43|8
1634417690000|2021-10-16 20:54:50|22732.45|22612.45|22735.32|22615.32|22735.32|22615.32|22732.45|22612.45|8
1634417700000|2021-10-16 20:55:00|22735.02|22615.02|22735.72|22615.72|22736.16|22616.16|22735.02|22615.02|9
1634417710000|2021-10-16 20:55:10|22735.49|22615.49|22734.51|22614.51|22736.27|22616.27|22734.51|22614.51|9
1634417720000|2021-10-16 20:55:20|22734.29|22614.29|22731.89|22611.89|22734.29|22614.29|22730.99|22610.99|10
1634417730000|2021-10-16 20:55:30|22732.09|22612.09|22733.78|22613.78|22733.82|22613.82|22732.07|22612.07|10
1634417740000|2021-10-16 20:55:40|22734.37|22614.37|22736.63|22616.63|22736.96|22616.96|22734.37|22614.37|10
1634417750000|2021-10-16 20:55:50|22736.67|22616.67|22736.7|22616.7|22737.18|22617.18|22735.86|22615.86|9
1634417760000|2021-10-16 20:56:00|22736.95|22616.95|22736.04|22616.04|22737.3|22617.3|22736.04|22616.04|7
1634417770000|2021-10-16 20:56:10|22736.16|22616.16|22733.78|22613.78|22736.16|22616.16|22733.62|22613.62|8
1634417780000|2021-10-16 20:56:20|22734.19|22614.19|22732.51|22612.51|22735.37|22615.37|22732.51|22612.51|10
1634417790000|2021-10-16 20:56:30|22732.79|22612.79|22732.29|22612.29|22734.07|22614.07|22732.29|22612.29|9
1634417800000|2021-10-16 20:56:40|22732.65|22612.65|22733.33|22613.33|22734.63|22614.63|22732.65|22612.65|10
1634417810000|2021-10-16 20:56:50|22733.71|22613.71|22735.51|22615.51|22735.59|22615.59|22733.71|22613.71|9
1634417820000|2021-10-16 20:57:00|22735.06|22615.06|22736.73|22616.73|22736.73|22616.73|22734.91|22614.91|9
1634417830000|2021-10-16 20:57:10|22737.06|22617.06|22737.46|22617.46|22738|22618|22737.06|22617.06|8
1634417840000|2021-10-16 20:57:20|22736.83|22616.83|22737.35|22617.35|22737.41|22617.41|22736.23|22616.23|8
1634417850000|2021-10-16 20:57:30|22737|22617|22737.62|22617.62|22737.62|22617.62|22736.06|22616.06|9
1634417860000|2021-10-16 20:57:40|22738.63|22618.63|22741.15|22621.15|22741.19|22621.19|22738.41|22618.41|10
1634417870000|2021-10-16 20:57:50|22741.42|22621.42|22742.9|22622.9|22742.9|22622.9|22740.64|22620.64|10
1634417880000|2021-10-16 20:58:00|22741.54|22621.54|22740.55|22620.55|22741.54|22621.54|22740.41|22620.41|10
1634417890000|2021-10-16 20:58:10|22739.95|22619.95|22737.29|22617.29|22740.77|22620.77|22737.29|22617.29|9
1634417900000|2021-10-16 20:58:20|22738.05|22618.05|22736.86|22616.86|22738.46|22618.46|22736.86|22616.86|9
1634417910000|2021-10-16 20:58:30|22736.96|22616.96|22736.41|22616.41|22736.96|22616.96|22736.26|22616.26|10
1634417920000|2021-10-16 20:58:40|22736.52|22616.52|22736.87|22616.87|22736.87|22616.87|22736.31|22616.31|9
1634417930000|2021-10-16 20:58:50|22738.56|22618.56|22738.3|22618.3|22739.24|22619.24|22738.3|22618.3|9
1634417940000|2021-10-16 20:59:00|22738.4|22618.4|22737.31|22617.31|22738.91|22618.91|22737.3|22617.3|9
1634417950000|2021-10-16 20:59:10|22737.24|22617.24|22734.25|22614.25|22737.27|22617.27|22734.25|22614.25|9
1634417960000|2021-10-16 20:59:20|22734.09|22614.09|22728.45|22608.45|22734.09|22614.09|22728.45|22608.45|10
1634417970000|2021-10-16 20:59:30|22727.87|22607.87|22720.39|22600.39|22727.87|22607.87|22720.39|22600.39|10
1634417980000|2021-10-16 20:59:40|22720.16|22600.16|22718.09|22598.09|22720.16|22600.16|22718.09|22598.09|8
1634417990000|2021-10-16 20:59:50|22718.58|22598.58|22716.72|22596.72|22718.58|22598.58|22716.18|22596.18|9
1634418000000|2021-10-16 21:00:00|22717.05|22597.05|22718.59|22598.59|22719.37|22599.37|22717.05|22597.05|10
1634418010000|2021-10-16 21:00:10|22718.61|22598.61|22717.91|22597.91|22719.7|22599.7|22717.91|22597.91|10
1634418020000|2021-10-16 21:00:20|22717.37|22597.37|22714.51|22594.51|22717.37|22597.37|22714.5|22594.5|10
1634418030000|2021-10-16 21:00:30|22714.3|22594.3|22714.18|22594.18|22714.98|22594.98|22713.8|22593.8|9
1634418040000|2021-10-16 21:00:40|22714.1|22594.1|22709.82|22589.82|22714.11|22594.11|22709.82|22589.82|9
1634418050000|2021-10-16 21:00:50|22708.9|22588.9|22706.76|22586.76|22709.58|22589.58|22706.76|22586.76|10
1634418060000|2021-10-16 21:01:00|22705.44|22585.44|22705.31|22585.31|22705.47|22585.47|22704.2|22584.2|8
1634418070000|2021-10-16 21:01:10|22705.29|22585.29|22705.18|22585.18|22705.29|22585.29|22703.97|22583.97|10
1634418080000|2021-10-16 21:01:20|22705.4|22585.4|22701.36|22581.36|22705.4|22585.4|22701.36|22581.36|10
1634418090000|2021-10-16 21:01:30|22701.21|22581.21|22698.78|22578.78|22701.21|22581.21|22698.78|22578.78|10
1634418100000|2021-10-16 21:01:40|22698.79|22578.79|22701.73|22581.73|22701.73|22581.73|22698.79|22578.79|10
1634418110000|2021-10-16 21:01:50|22701.88|22581.88|22704.58|22584.58|22704.66|22584.66|22701.88|22581.88|10
1634418120000|2021-10-16 21:02:00|22705.03|22585.03|22705.34|22585.34|22706.32|22586.32|22705.03|22585.03|10
1634418130000|2021-10-16 21:02:10|22705.16|22585.16|22707.1|22587.1|22707.6|22587.6|22705.16|22585.16|9
1634418140000|2021-10-16 21:02:20|22706.1|22586.1|22701.82|22581.82|22706.1|22586.1|22701.82|22581.82|10
1634418150000|2021-10-16 21:02:30|22701.7|22581.7|22701.9|22581.9|22701.97|22581.97|22701.3|22581.3|10
1634418160000|2021-10-16 21:02:40|22701.92|22581.92|22700.6|22580.6|22701.92|22581.92|22700.54|22580.54|8
1634418170000|2021-10-16 21:02:50|22700.54|22580.54|22700.6|22580.6|22700.98|22580.98|22700.54|22580.54|9
1634418180000|2021-10-16 21:03:00|22700.41|22580.41|22700.61|22580.61|22700.68|22580.68|22700.36|22580.36|9
1634418190000|2021-10-16 21:03:10|22700.64|22580.64|22696.54|22576.54|22700.68|22580.68|22696.54|22576.54|10
1634418200000|2021-10-16 21:03:20|22696.16|22576.16|22695.41|22575.41|22696.16|22576.16|22694.85|22574.85|10
1634418210000|2021-10-16 21:03:30|22695.37|22575.37|22696.19|22576.19|22696.33|22576.33|22695.17|22575.17|10
1634418220000|2021-10-16 21:03:40|22696.23|22576.23|22697.01|22577.01|22697.01|22577.01|22696.12|22576.12|9
1634418230000|2021-10-16 21:03:50|22696.55|22576.55|22700.59|22580.59|22700.59|22580.59|22696.55|22576.55|10
1634418240000|2021-10-16 21:04:00|22701.54|22581.54|22703.82|22583.82|22703.92|22583.92|22701.54|22581.54|8
1634418250000|2021-10-16 21:04:10|22703.85|22583.85|22704.61|22584.61|22704.85|22584.85|22703.85|22583.85|10
1634418260000|2021-10-16 21:04:20|22703.77|22583.77|22703.77|22583.77|22703.77|22583.77|22703.28|22583.28|8
1634418270000|2021-10-16 21:04:30|22703.67|22583.67|22704.49|22584.49|22704.57|22584.57|22703.67|22583.67|8
1634418280000|2021-10-16 21:04:40|22705.84|22585.84|22706.07|22586.07|22706.35|22586.35|22704.78|22584.78|10
1634418290000|2021-10-16 21:04:50|22707.06|22587.06|22711.72|22591.72|22711.72|22591.72|22707.06|22587.06|10
1634418300000|2021-10-16 21:05:00|22711.81|22591.81|22710.87|22590.87|22712.32|22592.32|22710.87|22590.87|10
1634418310000|2021-10-16 21:05:10|22712.13|22592.13|22711.11|22591.11|22712.39|22592.39|22710.14|22590.14|10
1634418320000|2021-10-16 21:05:20|22710.81|22590.81|22708.09|22588.09|22710.81|22590.81|22707.82|22587.82|10
1634418330000|2021-10-16 21:05:30|22708.1|22588.1|22709.52|22589.52|22709.71|22589.71|22708.1|22588.1|10
1634418340000|2021-10-16 21:05:40|22709.54|22589.54|22707.48|22587.48|22709.62|22589.62|22707.48|22587.48|10
1634418350000|2021-10-16 21:05:50|22707.19|22587.19|22707.54|22587.54|22707.67|22587.67|22706.4|22586.4|10
1634418360000|2021-10-16 21:06:00|22707.28|22587.28|22707.05|22587.05|22707.36|22587.36|22706.9|22586.9|10
1634418370000|2021-10-16 21:06:10|22707.12|22587.12|22705.47|22585.47|22707.12|22587.12|22705.47|22585.47|10
1634418380000|2021-10-16 21:06:20|22706.25|22586.25|22708.82|22588.82|22709.5|22589.5|22706.25|22586.25|10
1634418390000|2021-10-16 21:06:30|22708.77|22588.77|22705.56|22585.56|22709.43|22589.43|22705.56|22585.56|10
1634418400000|2021-10-16 21:06:40|22705.48|22585.48|22707.91|22587.91|22708.07|22588.07|22705.16|22585.16|10
1634418410000|2021-10-16 21:06:50|22708.5|22588.5|22709.27|22589.27|22709.27|22589.27|22708.22|22588.22|10
1634418420000|2021-10-16 21:07:00|22708.55|22588.55|22708.87|22588.87|22710.12|22590.12|22707.97|22587.97|9
1634418430000|2021-10-16 21:07:10|22708.94|22588.94|22712.33|22592.33|22712.33|22592.33|22708.94|22588.94|10
1634418440000|2021-10-16 21:07:20|22712.69|22592.69|22715.4|22595.4|22715.4|22595.4|22712.57|22592.57|10
1634418450000|2021-10-16 21:07:30|22716.48|22596.48|22723.31|22603.31|22723.31|22603.31|22716.48|22596.48|10
1634418460000|2021-10-16 21:07:40|22724.66|22604.66|22730.19|22610.19|22730.19|22610.19|22724.66|22604.66|10
1634418470000|2021-10-16 21:07:50|22730.64|22610.64|22735.41|22615.41|22735.41|22615.41|22728.46|22608.46|10
1634418480000|2021-10-16 21:08:00|22736.76|22616.76|22740.19|22620.19|22740.19|22620.19|22735.33|22615.33|10
1634418490000|2021-10-16 21:08:10|22742.18|22622.18|22750.29|22630.29|22750.29|22630.29|22741.04|22621.04|10
1634418500000|2021-10-16 21:08:20|22749.81|22629.81|22744.1|22624.1|22749.81|22629.81|22744.1|22624.1|10
1634418510000|2021-10-16 21:08:30|22743.47|22623.47|22736.07|22616.07|22743.47|22623.47|22736.07|22616.07|10
1634418520000|2021-10-16 21:08:40|22735.41|22615.41|22736.75|22616.75|22736.75|22616.75|22734.35|22614.35|10
1634418530000|2021-10-16 21:08:50|22737.16|22617.16|22740.72|22620.72|22740.72|22620.72|22737.16|22617.16|10
1634418540000|2021-10-16 21:09:00|22743.43|22623.43|22739.75|22619.75|22745.32|22625.32|22739.75|22619.75|10
1634418550000|2021-10-16 21:09:10|22738.37|22618.37|22732.94|22612.94|22738.37|22618.37|22732.45|22612.45|10
1634418560000|2021-10-16 21:09:20|22733.03|22613.03|22732.29|22612.29|22733.03|22613.03|22732.29|22612.29|10
1634418570000|2021-10-16 21:09:30|22733.14|22613.14|22730.49|22610.49|22733.21|22613.21|22730.49|22610.49|10
1634418580000|2021-10-16 21:09:40|22730.85|22610.85|22726.78|22606.78|22730.85|22610.85|22726.78|22606.78|10
1634418590000|2021-10-16 21:09:50|22726.84|22606.84|22724.87|22604.87|22726.84|22606.84|22724.49|22604.49|10
1634418600000|2021-10-16 21:10:00|22724.74|22604.74|22723.78|22603.78|22724.74|22604.74|22723.7|22603.7|10
1634418610000|2021-10-16 21:10:10|22723.69|22603.69|22722.01|22602.01|22724.02|22604.02|22721.75|22601.75|10
1634418620000|2021-10-16 21:10:20|22722|22602|22721.46|22601.46|22722.03|22602.03|22721.21|22601.21|10
1634418630000|2021-10-16 21:10:30|22721.6|22601.6|22721.08|22601.08|22721.66|22601.66|22720.98|22600.98|10
1634418640000|2021-10-16 21:10:40|22720.96|22600.96|22720.56|22600.56|22720.96|22600.96|22720.09|22600.09|8
1634418650000|2021-10-16 21:10:50|22720.78|22600.78|22721.3|22601.3|22721.73|22601.73|22719.94|22599.94|10
1634418660000|2021-10-16 21:11:00|22721.56|22601.56|22721.66|22601.66|22722.33|22602.33|22721.34|22601.34|10
1634418670000|2021-10-16 21:11:10|22721.48|22601.48|22721.23|22601.23|22721.48|22601.48|22721.04|22601.04|10
1634418680000|2021-10-16 21:11:20|22721.17|22601.17|22719.79|22599.79|22721.45|22601.45|22719.79|22599.79|10
1634418690000|2021-10-16 21:11:30|22719.86|22599.86|22720.71|22600.71|22720.84|22600.84|22719.83|22599.83|10
1634418700000|2021-10-16 21:11:40|22720.29|22600.29|22720.75|22600.75|22721.02|22601.02|22719.82|22599.82|9
1634418710000|2021-10-16 21:11:50|22720.91|22600.91|22719.27|22599.27|22721.01|22601.01|22719.27|22599.27|10
1634418720000|2021-10-16 21:12:00|22719.16|22599.16|22720.73|22600.73|22720.73|22600.73|22717.94|22597.94|10
1634418730000|2021-10-16 21:12:10|22720.92|22600.92|22723.4|22603.4|22723.4|22603.4|22720.92|22600.92|10
1634418740000|2021-10-16 21:12:20|22723.33|22603.33|22723.5|22603.5|22724.51|22604.51|22723.33|22603.33|10
1634418750000|2021-10-16 21:12:30|22723.46|22603.46|22722.19|22602.19|22723.46|22603.46|22722.19|22602.19|9
1634418760000|2021-10-16 21:12:40|22722.24|22602.24|22720.52|22600.52|22722.24|22602.24|22720.52|22600.52|10
1634418770000|2021-10-16 21:12:50|22720.82|22600.82|22721.63|22601.63|22722.31|22602.31|22720.74|22600.74|10
1634418780000|2021-10-16 21:13:00|22721.79|22601.79|22721.1|22601.1|22722.14|22602.14|22720.87|22600.87|9
1634418790000|2021-10-16 21:13:10|22721.04|22601.04|22720.34|22600.34|22721.04|22601.04|22720.34|22600.34|10
1634418800000|2021-10-16 21:13:20|22720.11|22600.11|22716.27|22596.27|22720.11|22600.11|22716.05|22596.05|10
1634418810000|2021-10-16 21:13:30|22715.15|22595.15|22715.99|22595.99|22716.4|22596.4|22715.04|22595.04|10
1634418820000|2021-10-16 21:13:40|22716.6|22596.6|22715.37|22595.37|22716.64|22596.64|22714.91|22594.91|10
1634418830000|2021-10-16 21:13:50|22714.97|22594.97|22716.15|22596.15|22716.5|22596.5|22714.97|22594.97|10
1634418840000|2021-10-16 21:14:00|22716.06|22596.06|22719.97|22599.97|22719.97|22599.97|22716.06|22596.06|10
1634418850000|2021-10-16 21:14:10|22720.02|22600.02|22721.01|22601.01|22721.05|22601.05|22719.65|22599.65|10
1634418860000|2021-10-16 21:14:20|22720.54|22600.54|22720.84|22600.84|22722.25|22602.25|22720.54|22600.54|10
1634418870000|2021-10-16 21:14:30|22720.63|22600.63|22719.76|22599.76|22721.33|22601.33|22719.76|22599.76|10
1634418880000|2021-10-16 21:14:40|22719.97|22599.97|22720.79|22600.79|22720.79|22600.79|22719.54|22599.54|9
1634418890000|2021-10-16 21:14:50|22721.08|22601.08|22721.7|22601.7|22721.7|22601.7|22720.88|22600.88|10
1634418900000|2021-10-16 21:15:00|22720.2|22600.2|22722.32|22602.32|22722.32|22602.32|22720.2|22600.2|10
1634418910000|2021-10-16 21:15:10|22721.72|22601.72|22723.62|22603.62|22723.62|22603.62|22721.72|22601.72|10
1634418920000|2021-10-16 21:15:20|22723.59|22603.59|22724.59|22604.59|22724.59|22604.59|22723.04|22603.04|10
1634418930000|2021-10-16 21:15:30|22726.62|22606.62|22727.47|22607.47|22727.47|22607.47|22726.49|22606.49|10
1634418940000|2021-10-16 21:15:40|22727.76|22607.76|22729.41|22609.41|22729.41|22609.41|22727.76|22607.76|10
1634418950000|2021-10-16 21:15:50|22729.71|22609.71|22730.94|22610.94|22730.94|22610.94|22729.71|22609.71|10
1634418960000|2021-10-16 21:16:00|22731.06|22611.06|22732.57|22612.57|22732.67|22612.67|22731.06|22611.06|10
1634418970000|2021-10-16 21:16:10|22731.96|22611.96|22733.66|22613.66|22733.98|22613.98|22731.96|22611.96|10
1634418980000|2021-10-16 21:16:20|22733.64|22613.64|22734.39|22614.39|22734.65|22614.65|22733.59|22613.59|10
1634418990000|2021-10-16 21:16:30|22733.94|22613.94|22733.82|22613.82|22735.31|22615.31|22733.74|22613.74|10
1634419000000|2021-10-16 21:16:40|22733.91|22613.91|22736.93|22616.93|22736.93|22616.93|22733.9|22613.9|10
1634419010000|2021-10-16 21:16:50|22736.95|22616.95|22735.12|22615.12|22736.95|22616.95|22735.12|22615.12|9
1634419020000|2021-10-16 21:17:00|22734.84|22614.84|22736.18|22616.18|22736.31|22616.31|22734.72|22614.72|10
1634419030000|2021-10-16 21:17:10|22736.19|22616.19|22736.59|22616.59|22737.14|22617.14|22736.19|22616.19|10
1634419040000|2021-10-16 21:17:20|22736.37|22616.37|22736.84|22616.84|22737.19|22617.19|22736.37|22616.37|9
1634419050000|2021-10-16 21:17:30|22737.03|22617.03|22737.97|22617.97|22737.97|22617.97|22737.03|22617.03|9
1634419060000|2021-10-16 21:17:40|22737.87|22617.87|22739.34|22619.34|22739.34|22619.34|22737.09|22617.09|10
1634419070000|2021-10-16 21:17:50|22738.43|22618.43|22738.89|22618.89|22739.07|22619.07|22738.43|22618.43|5
1634419080000|2021-10-16 21:18:00|22738.93|22618.93|22740.22|22620.22|22740.24|22620.24|22738.87|22618.87|9
1634419090000|2021-10-16 21:18:10|22740.17|22620.17|22740.81|22620.81|22740.98|22620.98|22739.83|22619.83|9
1634419100000|2021-10-16 21:18:20|22740.48|22620.48|22740.33|22620.33|22740.82|22620.82|22740.31|22620.31|9
1634419110000|2021-10-16 21:18:30|22740.53|22620.53|22740.42|22620.42|22740.53|22620.53|22739.8|22619.8|9
1634419120000|2021-10-16 21:18:40|22741.84|22621.84|22741.42|22621.42|22742.58|22622.58|22741.39|22621.39|8
1634419130000|2021-10-16 21:18:50|22741.55|22621.55|22744.83|22624.83|22744.83|22624.83|22741.02|22621.02|10
1634419140000|2021-10-16 21:19:00|22743.89|22623.89|22743.47|22623.47|22744.94|22624.94|22743.47|22623.47|9
1634419150000|2021-10-16 21:19:10|22743.87|22623.87|22742.54|22622.54|22743.87|22623.87|22742.54|22622.54|8
1634419160000|2021-10-16 21:19:20|22742.31|22622.31|22742.43|22622.43|22743.16|22623.16|22742.31|22622.31|8
1634419170000|2021-10-16 21:19:30|22742.86|22622.86|22744.03|22624.03|22744.62|22624.62|22742.55|22622.55|9
1634419180000|2021-10-16 21:19:40|22744.23|22624.23|22743.72|22623.72|22744.23|22624.23|22743.65|22623.65|7
1634419190000|2021-10-16 21:19:50|22743.68|22623.68|22743.6|22623.6|22744.3|22624.3|22743.09|22623.09|10
1634419200000|2021-10-16 21:20:00|22744.49|22624.49|22744.86|22624.86|22746.13|22626.13|22744.11|22624.11|10
1634419210000|2021-10-16 21:20:10|22744.89|22624.89|22745|22625|22745.44|22625.44|22744.48|22624.48|9
1634419220000|2021-10-16 21:20:20|22745.32|22625.32|22744.57|22624.57|22745.45|22625.45|22744.35|22624.35|8
1634419230000|2021-10-16 21:20:30|22744.35|22624.35|22738.23|22618.23|22744.95|22624.95|22738.23|22618.23|10
1634419240000|2021-10-16 21:20:40|22734.83|22614.83|22729.81|22609.81|22734.83|22614.83|22729.81|22609.81|10
1634419250000|2021-10-16 21:20:50|22729.52|22609.52|22728.48|22608.48|22729.52|22609.52|22727.32|22607.32|10
1634419260000|2021-10-16 21:21:00|22729.51|22609.51|22728.58|22608.58|22730.68|22610.68|22728.44|22608.44|9
1634419270000|2021-10-16 21:21:10|22729.13|22609.13|22732.88|22612.88|22732.88|22612.88|22729.13|22609.13|10
1634419280000|2021-10-16 21:21:20|22733.25|22613.25|22733.37|22613.37|22734.01|22614.01|22732.89|22612.89|10
1634419290000|2021-10-16 21:21:30|22733.1|22613.1|22734.9|22614.9|22734.9|22614.9|22732.74|22612.74|10
1634419300000|2021-10-16 21:21:40|22735.13|22615.13|22735.52|22615.52|22735.78|22615.78|22734.83|22614.83|10
1634419310000|2021-10-16 21:21:50|22736|22616|22733.56|22613.56|22736.79|22616.79|22733.56|22613.56|9
1634419320000|2021-10-16 21:22:00|22733.41|22613.41|22732.3|22612.3|22733.41|22613.41|22732.06|22612.06|10
1634419330000|2021-10-16 21:22:10|22732.13|22612.13|22729.8|22609.8|22732.13|22612.13|22729.8|22609.8|10
1634419340000|2021-10-16 21:22:20|22729.82|22609.82|22729.05|22609.05|22730.19|22610.19|22729.05|22609.05|9
1634419350000|2021-10-16 21:22:30|22728.86|22608.86|22729.44|22609.44|22729.79|22609.79|22728.86|22608.86|10
1634419360000|2021-10-16 21:22:40|22729.63|22609.63|22727.95|22607.95|22729.9|22609.9|22727.95|22607.95|10
1634419370000|2021-10-16 21:22:50|22727.74|22607.74|22727.49|22607.49|22729.8|22609.8|22727.17|22607.17|9
1634419380000|2021-10-16 21:23:00|22727.43|22607.43|22729.06|22609.06|22730.04|22610.04|22727.43|22607.43|10
1634419390000|2021-10-16 21:23:10|22728.92|22608.92|22729.66|22609.66|22729.73|22609.73|22728.92|22608.92|10
1634419400000|2021-10-16 21:23:20|22729.63|22609.63|22732.68|22612.68|22732.99|22612.99|22729.63|22609.63|9
1634419410000|2021-10-16 21:23:30|22732.81|22612.81|22731.9|22611.9|22733.31|22613.31|22731.55|22611.55|10
1634419420000|2021-10-16 21:23:40|22731.99|22611.99|22731.77|22611.77|22732.25|22612.25|22730.77|22610.77|10
1634419430000|2021-10-16 21:23:50|22731.7|22611.7|22732.4|22612.4|22732.48|22612.48|22731.7|22611.7|10
1634419440000|2021-10-16 21:24:00|22732.6|22612.6|22728.32|22608.32|22734.51|22614.51|22728.32|22608.32|10
1634419450000|2021-10-16 21:24:10|22723.66|22603.66|22702.56|22582.56|22723.66|22603.66|22701.64|22581.64|10
1634419460000|2021-10-16 21:24:20|22701.55|22581.55|22702.86|22582.86|22703.4|22583.4|22700.65|22580.65|10
1634419470000|2021-10-16 21:24:30|22700.02|22580.02|22701.05|22581.05|22701.63|22581.63|22700.02|22580.02|10
1634419480000|2021-10-16 21:24:40|22700.38|22580.38|22702.96|22582.96|22703.18|22583.18|22700.38|22580.38|10
1634419490000|2021-10-16 21:24:50|22702.79|22582.79|22703.72|22583.72|22703.87|22583.87|22702.79|22582.79|10
1634419500000|2021-10-16 21:25:00|22703.63|22583.63|22701.89|22581.89|22703.67|22583.67|22701.89|22581.89|9
1634419510000|2021-10-16 21:25:10|22702.07|22582.07|22699.29|22579.29|22702.19|22582.19|22699.06|22579.06|10
1634419520000|2021-10-16 21:25:20|22699.53|22579.53|22698.71|22578.71|22699.74|22579.74|22698.65|22578.65|9
1634419530000|2021-10-16 21:25:30|22698.9|22578.9|22698.5|22578.5|22699.59|22579.59|22698.5|22578.5|10
1634419540000|2021-10-16 21:25:40|22698.31|22578.31|22697.91|22577.91|22698.77|22578.77|22697.87|22577.87|9
1634419550000|2021-10-16 21:25:50|22698.02|22578.02|22699.8|22579.8|22699.8|22579.8|22697.79|22577.79|9
1634419560000|2021-10-16 21:26:00|22699.68|22579.68|22700.13|22580.13|22700.27|22580.27|22699.68|22579.68|10
1634419570000|2021-10-16 21:26:10|22700.06|22580.06|22699.83|22579.83|22700.48|22580.48|22699.01|22579.01|10
1634419580000|2021-10-16 21:26:20|22699.79|22579.79|22699.92|22579.92|22700.58|22580.58|22699.34|22579.34|10
1634419590000|2021-10-16 21:26:30|22699.98|22579.98|22699.71|22579.71|22700.64|22580.64|22699.71|22579.71|9
1634419600000|2021-10-16 21:26:40|22699.57|22579.57|22698.98|22578.98|22700.2|22580.2|22698.98|22578.98|10
1634419610000|2021-10-16 21:26:50|22699.06|22579.06|22703.47|22583.47|22703.5|22583.5|22699.06|22579.06|9
1634419620000|2021-10-16 21:27:00|22703.31|22583.31|22702.01|22582.01|22703.44|22583.44|22702.01|22582.01|10
1634419630000|2021-10-16 21:27:10|22701.74|22581.74|22699.73|22579.73|22701.74|22581.74|22699.6|22579.6|10
1634419640000|2021-10-16 21:27:20|22699.82|22579.82|22700.53|22580.53|22700.59|22580.59|22699.53|22579.53|10
1634419650000|2021-10-16 21:27:30|22700.45|22580.45|22700.22|22580.22|22700.94|22580.94|22699.82|22579.82|10
1634419660000|2021-10-16 21:27:40|22698.33|22578.33|22698.63|22578.63|22698.63|22578.63|22697.5|22577.5|10
1634419670000|2021-10-16 21:27:50|22698.81|22578.81|22697.96|22577.96|22698.84|22578.84|22697.85|22577.85|10
1634419680000|2021-10-16 21:28:00|22698.79|22578.79|22698.74|22578.74|22699.14|22579.14|22697.56|22577.56|10
1634419690000|2021-10-16 21:28:10|22697.85|22577.85|22696.78|22576.78|22697.85|22577.85|22694.02|22574.02|10
1634419700000|2021-10-16 21:28:20|22696.81|22576.81|22697.68|22577.68|22698.09|22578.09|22696.44|22576.44|10
1634419710000|2021-10-16 21:28:30|22697.86|22577.86|22697.6|22577.6|22698.16|22578.16|22697.03|22577.03|10
1634419720000|2021-10-16 21:28:40|22697.59|22577.59|22696.62|22576.62|22698|22578|22696.05|22576.05|10
1634419730000|2021-10-16 21:28:50|22695.75|22575.75|22696.55|22576.55|22696.83|22576.83|22695.72|22575.72|8
1634419740000|2021-10-16 21:29:00|22696.89|22576.89|22696.19|22576.19|22697.49|22577.49|22696.02|22576.02|10
1634419750000|2021-10-16 21:29:10|22696.2|22576.2|22695.94|22575.94|22696.47|22576.47|22695.86|22575.86|8
1634419760000|2021-10-16 21:29:20|22696.15|22576.15|22693.66|22573.66|22696.15|22576.15|22693.66|22573.66|10
1634419770000|2021-10-16 21:29:30|22693.6|22573.6|22689.54|22569.54|22693.6|22573.6|22689.53|22569.53|10
1634419780000|2021-10-16 21:29:40|22689.63|22569.63|22687.97|22567.97|22689.63|22569.63|22687.86|22567.86|8
1634419790000|2021-10-16 21:29:50|22687.85|22567.85|22687.18|22567.18|22687.85|22567.85|22687.04|22567.04|9
1634419800000|2021-10-16 21:30:00|22687.3|22567.3|22686.48|22566.48|22687.3|22567.3|22686.48|22566.48|10
1634419810000|2021-10-16 21:30:10|22686.74|22566.74|22686.26|22566.26|22688.12|22568.12|22686.06|22566.06|9
1634419820000|2021-10-16 21:30:20|22686.22|22566.22|22685.66|22565.66|22686.22|22566.22|22685.56|22565.56|10
1634419830000|2021-10-16 21:30:30|22685.45|22565.45|22686.51|22566.51|22686.85|22566.85|22685.37|22565.37|8
1634419840000|2021-10-16 21:30:40|22685.5|22565.5|22684|22564|22685.5|22565.5|22684|22564|7
1634419850000|2021-10-16 21:30:50|22684.02|22564.02|22685.82|22565.82|22685.82|22565.82|22684.02|22564.02|7
1634419860000|2021-10-16 21:31:00|22685.67|22565.67|22685.5|22565.5|22685.77|22565.77|22685.12|22565.12|9
1634419870000|2021-10-16 21:31:10|22685.49|22565.49|22683.58|22563.58|22685.49|22565.49|22683.55|22563.55|8
1634419880000|2021-10-16 21:31:20|22683.59|22563.59|22684.33|22564.33|22684.79|22564.79|22683.59|22563.59|9
1634419890000|2021-10-16 21:31:30|22684.51|22564.51|22685.35|22565.35|22685.41|22565.41|22684.5|22564.5|10
1634419900000|2021-10-16 21:31:40|22685.36|22565.36|22685.66|22565.66|22685.66|22565.66|22685.16|22565.16|7
1634419910000|2021-10-16 21:31:50|22685.69|22565.69|22684.78|22564.78|22685.78|22565.78|22684.77|22564.77|10
1634419920000|2021-10-16 21:32:00|22684.88|22564.88|22684.8|22564.8|22684.88|22564.88|22684.39|22564.39|9
1634419930000|2021-10-16 21:32:10|22684.92|22564.92|22684.51|22564.51|22685|22565|22684.51|22564.51|10
1634419940000|2021-10-16 21:32:20|22684.52|22564.52|22685.46|22565.46|22685.57|22565.57|22684.25|22564.25|9
1634419950000|2021-10-16 21:32:30|22685.01|22565.01|22683.92|22563.92|22685.01|22565.01|22683.39|22563.39|9
1634419960000|2021-10-16 21:32:40|22683.9|22563.9|22683.11|22563.11|22683.9|22563.9|22683.07|22563.07|6
1634419970000|2021-10-16 21:32:50|22683.07|22563.07|22683.16|22563.16|22683.35|22563.35|22682.74|22562.74|10
1634419980000|2021-10-16 21:33:00|22684.4|22564.4|22685.53|22565.53|22685.53|22565.53|22684.4|22564.4|7
1634419990000|2021-10-16 21:33:10|22685.62|22565.62|22685.79|22565.79|22685.8|22565.8|22684.9|22564.9|8
1634420000000|2021-10-16 21:33:20|22685.69|22565.69|22685.32|22565.32|22686.17|22566.17|22685.32|22565.32|8
1634420010000|2021-10-16 21:33:30|22684.82|22564.82|22685.45|22565.45|22685.57|22565.57|22684.28|22564.28|10
1634420020000|2021-10-16 21:33:40|22685.52|22565.52|22687.25|22567.25|22687.45|22567.45|22685.14|22565.14|10
1634420030000|2021-10-16 21:33:50|22685.42|22565.42|22686.59|22566.59|22687.2|22567.2|22685.01|22565.01|9
1634420040000|2021-10-16 21:34:00|22686.66|22566.66|22686.87|22566.87|22687.35|22567.35|22686.63|22566.63|9
1634420050000|2021-10-16 21:34:10|22686.9|22566.9|22688.52|22568.52|22688.52|22568.52|22686.9|22566.9|10
1634420060000|2021-10-16 21:34:20|22688.43|22568.43|22688.38|22568.38|22688.52|22568.52|22686.67|22566.67|8
1634420070000|2021-10-16 21:34:30|22686.61|22566.61|22686.93|22566.93|22687.01|22567.01|22686.61|22566.61|9
1634420080000|2021-10-16 21:34:40|22686.91|22566.91|22687.84|22567.84|22687.84|22567.84|22686.67|22566.67|10
1634420090000|2021-10-16 21:34:50|22687.24|22567.24|22689.55|22569.55|22689.57|22569.57|22687.24|22567.24|9
1634420100000|2021-10-16 21:35:00|22689.44|22569.44|22688.49|22568.49|22689.44|22569.44|22687.71|22567.71|10
1634420110000|2021-10-16 21:35:10|22688.16|22568.16|22687.87|22567.87|22688.53|22568.53|22687.69|22567.69|6
1634420120000|2021-10-16 21:35:20|22687.94|22567.94|22687.9|22567.9|22688.29|22568.29|22687.49|22567.49|9
1634420130000|2021-10-16 21:35:30|22687.78|22567.78|22685.67|22565.67|22687.81|22567.81|22685.52|22565.52|7
1634420140000|2021-10-16 21:35:40|22685.85|22565.85|22686.86|22566.86|22686.86|22566.86|22685.5|22565.5|8
1634420150000|2021-10-16 21:35:50|22686.92|22566.92|22689.6|22569.6|22689.6|22569.6|22686|22566|9
1634420160000|2021-10-16 21:36:00|22689.69|22569.69|22689.45|22569.45|22689.75|22569.75|22688.95|22568.95|10
1634420170000|2021-10-16 21:36:10|22688.49|22568.49|22688.87|22568.87|22688.89|22568.89|22688.44|22568.44|10
1634420180000|2021-10-16 21:36:20|22687.99|22567.99|22688.16|22568.16|22688.2|22568.2|22687.89|22567.89|10
1634420190000|2021-10-16 21:36:30|22688.2|22568.2|22689.25|22569.25|22689.25|22569.25|22688.2|22568.2|9
1634420200000|2021-10-16 21:36:40|22689.22|22569.22|22689.07|22569.07|22689.56|22569.56|22688.82|22568.82|8
1634420210000|2021-10-16 21:36:50|22689.12|22569.12|22688.18|22568.18|22689.73|22569.73|22688.18|22568.18|9
1634420220000|2021-10-16 21:37:00|22688.6|22568.6|22687.74|22567.74|22688.6|22568.6|22687.74|22567.74|7
1634420230000|2021-10-16 21:37:10|22686.92|22566.92|22686.84|22566.84|22687.07|22567.07|22686.65|22566.65|10
1634420240000|2021-10-16 21:37:20|22686.75|22566.75|22689.12|22569.12|22689.12|22569.12|22686.75|22566.75|8
1634420250000|2021-10-16 21:37:30|22689.35|22569.35|22687.88|22567.88|22690.47|22570.47|22687.64|22567.64|9
1634420260000|2021-10-16 21:37:40|22687.16|22567.16|22686.02|22566.02|22687.16|22567.16|22686.02|22566.02|9
1634420270000|2021-10-16 21:37:50|22686.07|22566.07|22684.66|22564.66|22686.07|22566.07|22684.66|22564.66|10
1634420280000|2021-10-16 21:38:00|22684.55|22564.55|22684.09|22564.09|22684.84|22564.84|22683.05|22563.05|8
1634420290000|2021-10-16 21:38:10|22684.23|22564.23|22683.83|22563.83|22684.23|22564.23|22683.49|22563.49|10
1634420300000|2021-10-16 21:38:20|22683.64|22563.64|22680.8|22560.8|22683.7|22563.7|22680.8|22560.8|10
1634420310000|2021-10-16 21:38:30|22680.89|22560.89|22680.6|22560.6|22681.1|22561.1|22680.6|22560.6|7
1634420320000|2021-10-16 21:38:40|22681.33|22561.33|22681.35|22561.35|22681.91|22561.91|22681.33|22561.33|10
1634420330000|2021-10-16 21:38:50|22680.81|22560.81|22679.75|22559.75|22680.96|22560.96|22679.45|22559.45|9
1634420340000|2021-10-16 21:39:00|22679.63|22559.63|22679.15|22559.15|22679.68|22559.68|22678.75|22558.75|9
1634420350000|2021-10-16 21:39:10|22678.47|22558.47|22680|22560|22680|22560|22677.18|22557.18|10
1634420360000|2021-10-16 21:39:20|22680.06|22560.06|22679.26|22559.26|22680.06|22560.06|22679.12|22559.12|10
1634420370000|2021-10-16 21:39:30|22679.31|22559.31|22678.21|22558.21|22679.31|22559.31|22677.81|22557.81|10
1634420380000|2021-10-16 21:39:40|22678.1|22558.1|22677.88|22557.88|22678.27|22558.27|22677.88|22557.88|8
1634420390000|2021-10-16 21:39:50|22677.85|22557.85|22676.47|22556.47|22677.85|22557.85|22676.47|22556.47|8
1634420400000|2021-10-16 21:40:00|22676.81|22556.81|22677.78|22557.78|22677.78|22557.78|22676.12|22556.12|9
1634420410000|2021-10-16 21:40:10|22677.7|22557.7|22672.99|22552.99|22677.7|22557.7|22672.56|22552.56|10
1634420420000|2021-10-16 21:40:20|22672.78|22552.78|22671.79|22551.79|22672.78|22552.78|22671.77|22551.77|9
1634420430000|2021-10-16 21:40:30|22672.15|22552.15|22670.83|22550.83|22673.02|22553.02|22670.83|22550.83|10
1634420440000|2021-10-16 21:40:40|22671.01|22551.01|22671.63|22551.63|22671.69|22551.69|22670.82|22550.82|7
1634420450000|2021-10-16 21:40:50|22671.2|22551.2|22667.19|22547.19|22671.47|22551.47|22667.19|22547.19|10
1634420460000|2021-10-16 21:41:00|22667.27|22547.27|22667.09|22547.09|22667.27|22547.27|22666.87|22546.87|10
1634420470000|2021-10-16 21:41:10|22666.88|22546.88|22667.02|22547.02|22667.9|22547.9|22666.88|22546.88|10
1634420480000|2021-10-16 21:41:20|22667.42|22547.42|22667.99|22547.99|22667.99|22547.99|22667.29|22547.29|10
1634420490000|2021-10-16 21:41:30|22668.04|22548.04|22667.89|22547.89|22668.59|22548.59|22667.89|22547.89|10
1634420500000|2021-10-16 21:41:40|22667.66|22547.66|22666.08|22546.08|22667.88|22547.88|22666.08|22546.08|10
1634420510000|2021-10-16 21:41:50|22665.64|22545.64|22662.84|22542.84|22665.8|22545.8|22662.84|22542.84|9
1634420520000|2021-10-16 21:42:00|22662.69|22542.69|22662.79|22542.79|22663.68|22543.68|22662.37|22542.37|10
1634420530000|2021-10-16 21:42:10|22662.99|22542.99|22664.68|22544.68|22665|22545|22662.99|22542.99|10
1634420540000|2021-10-16 21:42:20|22664.55|22544.55|22664.13|22544.13|22665.62|22545.62|22664.13|22544.13|8
1634420550000|2021-10-16 21:42:30|22664.41|22544.41|22664.04|22544.04|22664.79|22544.79|22663.99|22543.99|10
1634420560000|2021-10-16 21:42:40|22664.09|22544.09|22664.72|22544.72|22665.4|22545.4|22663.01|22543.01|10
1634420570000|2021-10-16 21:42:50|22664.73|22544.73|22664.57|22544.57|22664.76|22544.76|22664.29|22544.29|10
1634420580000|2021-10-16 21:43:00|22663.8|22543.8|22663.72|22543.72|22664.04|22544.04|22663.31|22543.31|10
1634420590000|2021-10-16 21:43:10|22665.28|22545.28|22663.92|22543.92|22665.72|22545.72|22663.92|22543.92|10
1634420600000|2021-10-16 21:43:20|22663.87|22543.87|22663.88|22543.88|22664.92|22544.92|22663.47|22543.47|10
1634420610000|2021-10-16 21:43:30|22663.71|22543.71|22663.43|22543.43|22663.86|22543.86|22662.92|22542.92|10
1634420620000|2021-10-16 21:43:40|22664.08|22544.08|22664.17|22544.17|22664.4|22544.4|22664.08|22544.08|9
1634420630000|2021-10-16 21:43:50|22664.14|22544.14|22665.17|22545.17|22665.17|22545.17|22663.38|22543.38|8
1634420640000|2021-10-16 21:44:00|22665.16|22545.16|22663.19|22543.19|22665.51|22545.51|22663|22543|9
1634420650000|2021-10-16 21:44:10|22663.14|22543.14|22664.97|22544.97|22664.97|22544.97|22662.92|22542.92|8
1634420660000|2021-10-16 21:44:20|22663.17|22543.17|22662.75|22542.75|22663.17|22543.17|22662.57|22542.57|10
1634420670000|2021-10-16 21:44:30|22662.82|22542.82|22664.7|22544.7|22664.7|22544.7|22662.24|22542.24|8
1634420680000|2021-10-16 21:44:40|22665.15|22545.15|22662.84|22542.84|22665.15|22545.15|22662.58|22542.58|9
1634420690000|2021-10-16 21:44:50|22663.11|22543.11|22663.35|22543.35|22663.64|22543.64|22662.58|22542.58|9
1634420700000|2021-10-16 21:45:00|22662.8|22542.8|22664.44|22544.44|22664.44|22544.44|22662.65|22542.65|10
1634420710000|2021-10-16 21:45:10|22664.54|22544.54|22662.64|22542.64|22665.08|22545.08|22662.64|22542.64|7
1634420720000|2021-10-16 21:45:20|22662.67|22542.67|22665.29|22545.29|22665.29|22545.29|22662.67|22542.67|8
1634420730000|2021-10-16 21:45:30|22665.21|22545.21|22665.08|22545.08|22665.34|22545.34|22665.04|22545.04|6
1634420740000|2021-10-16 21:45:40|22665.16|22545.16|22664.34|22544.34|22665.16|22545.16|22664.11|22544.11|7
1634420750000|2021-10-16 21:45:50|22665.21|22545.21|22663.02|22543.02|22665.21|22545.21|22662.62|22542.62|8
1634420760000|2021-10-16 21:46:00|22662.49|22542.49|22662.18|22542.18|22663.24|22543.24|22662.18|22542.18|7
1634420770000|2021-10-16 21:46:10|22662.85|22542.85|22662.97|22542.97|22663.34|22543.34|22661.55|22541.55|9
1634420780000|2021-10-16 21:46:20|22663.16|22543.16|22663.72|22543.72|22663.72|22543.72|22661.24|22541.24|9
1634420790000|2021-10-16 21:46:30|22664.28|22544.28|22662.52|22542.52|22664.83|22544.83|22662.46|22542.46|10
1634420800000|2021-10-16 21:46:40|22662.14|22542.14|22662.71|22542.71|22662.93|22542.93|22661.94|22541.94|9
1634420810000|2021-10-16 21:46:50|22662.58|22542.58|22662.1|22542.1|22662.58|22542.58|22661.98|22541.98|9
1634420820000|2021-10-16 21:47:00|22663.79|22543.79|22664.06|22544.06|22664.06|22544.06|22663.17|22543.17|10
1634420830000|2021-10-16 21:47:10|22664.13|22544.13|22661.91|22541.91|22664.22|22544.22|22661.91|22541.91|7
1634420840000|2021-10-16 21:47:20|22661.78|22541.78|22663.2|22543.2|22663.79|22543.79|22661.78|22541.78|7
1634420850000|2021-10-16 21:47:30|22663.26|22543.26|22662.56|22542.56|22663.26|22543.26|22661.95|22541.95|10
1634420860000|2021-10-16 21:47:40|22662.38|22542.38|22662|22542|22662.77|22542.77|22661.88|22541.88|10
1634420870000|2021-10-16 21:47:50|22661.79|22541.79|22663.09|22543.09|22663.09|22543.09|22661.79|22541.79|8
1634420880000|2021-10-16 21:48:00|22662.77|22542.77|22662.54|22542.54|22663.06|22543.06|22662.54|22542.54|10
1634420890000|2021-10-16 21:48:10|22660.77|22540.77|22658.97|22538.97|22660.77|22540.77|22658.97|22538.97|10
1634420900000|2021-10-16 21:48:20|22658.75|22538.75|22659.2|22539.2|22659.28|22539.28|22658.53|22538.53|9
1634420910000|2021-10-16 21:48:30|22659.34|22539.34|22659.86|22539.86|22659.86|22539.86|22659.18|22539.18|9
1634420920000|2021-10-16 21:48:40|22659.24|22539.24|22661.85|22541.85|22661.85|22541.85|22658.63|22538.63|10
1634420930000|2021-10-16 21:48:50|22662.05|22542.05|22658.13|22538.13|22662.13|22542.13|22658.13|22538.13|10
1634420940000|2021-10-16 21:49:00|22658.07|22538.07|22660.91|22540.91|22660.94|22540.94|22657.54|22537.54|9
1634420950000|2021-10-16 21:49:10|22661.12|22541.12|22655.74|22535.74|22661.12|22541.12|22655.36|22535.36|10
1634420960000|2021-10-16 21:49:20|22655.83|22535.83|22656.59|22536.59|22656.96|22536.96|22655.83|22535.83|10
1634420970000|2021-10-16 21:49:30|22656.72|22536.72|22655.64|22535.64|22656.72|22536.72|22655.64|22535.64|10
1634420980000|2021-10-16 21:49:40|22655.61|22535.61|22654.89|22534.89|22655.86|22535.86|22654.85|22534.85|10
1634420990000|2021-10-16 21:49:50|22654.91|22534.91|22657.17|22537.17|22657.17|22537.17|22654.1|22534.1|10
1634421000000|2021-10-16 21:50:00|22657.29|22537.29|22654.42|22534.42|22657.62|22537.62|22654.02|22534.02|10
1634421010000|2021-10-16 21:50:10|22654.23|22534.23|22653.51|22533.51|22654.23|22534.23|22653.13|22533.13|10
1634421020000|2021-10-16 21:50:20|22653.67|22533.67|22652.91|22532.91|22653.72|22533.72|22652.69|22532.69|10
1634421030000|2021-10-16 21:50:30|22653.18|22533.18|22654.36|22534.36|22654.5|22534.5|22653.18|22533.18|10
1634421040000|2021-10-16 21:50:40|22655.21|22535.21|22654.09|22534.09|22657.1|22537.1|22654.09|22534.09|10
1634421050000|2021-10-16 21:50:50|22654.27|22534.27|22654.49|22534.49|22654.5|22534.5|22654.01|22534.01|9
1634421060000|2021-10-16 21:51:00|22654.44|22534.44|22653.55|22533.55|22654.44|22534.44|22653.55|22533.55|9
1634421070000|2021-10-16 21:51:10|22653.61|22533.61|22654.4|22534.4|22654.4|22534.4|22653.46|22533.46|8
1634421080000|2021-10-16 21:51:20|22654.35|22534.35|22654.43|22534.43|22654.91|22534.91|22654.35|22534.35|10
1634421090000|2021-10-16 21:51:30|22654.31|22534.31|22654.77|22534.77|22654.77|22534.77|22654.25|22534.25|9
1634421100000|2021-10-16 21:51:40|22655.09|22535.09|22655.16|22535.16|22655.44|22535.44|22655.06|22535.06|7
1634421110000|2021-10-16 21:51:50|22654.92|22534.92|22656.14|22536.14|22656.14|22536.14|22654.06|22534.06|10
1634421120000|2021-10-16 21:52:00|22657.02|22537.02|22656.45|22536.45|22658.04|22538.04|22656.45|22536.45|9
1634421130000|2021-10-16 21:52:10|22656.46|22536.46|22657.06|22537.06|22657.07|22537.07|22656.45|22536.45|10
1634421140000|2021-10-16 21:52:20|22656.9|22536.9|22656.03|22536.03|22657.03|22537.03|22655.48|22535.48|9
1634421150000|2021-10-16 21:52:30|22656.02|22536.02|22655.25|22535.25|22656.03|22536.03|22655.25|22535.25|9
1634421160000|2021-10-16 21:52:40|22655.53|22535.53|22655.69|22535.69|22656.63|22536.63|22655.53|22535.53|9
1634421170000|2021-10-16 21:52:50|22655.59|22535.59|22656.09|22536.09|22656.09|22536.09|22655.4|22535.4|9
1634421180000|2021-10-16 21:53:00|22656.12|22536.12|22655.33|22535.33|22656.12|22536.12|22655.3|22535.3|10
1634421190000|2021-10-16 21:53:10|22655.12|22535.12|22653.89|22533.89|22655.12|22535.12|22653.89|22533.89|9
1634421200000|2021-10-16 21:53:20|22653.71|22533.71|22652.84|22532.84|22653.71|22533.71|22652.84|22532.84|8
1634421210000|2021-10-16 21:53:30|22652.72|22532.72|22650.82|22530.82|22652.72|22532.72|22650.82|22530.82|10
1634421220000|2021-10-16 21:53:40|22650.76|22530.76|22651.42|22531.42|22651.42|22531.42|22649.97|22529.97|10
1634421230000|2021-10-16 21:53:50|22651.41|22531.41|22650.8|22530.8|22651.41|22531.41|22650.8|22530.8|9
1634421240000|2021-10-16 21:54:00|22650.81|22530.81|22649.14|22529.14|22650.86|22530.86|22648.37|22528.37|9
1634421250000|2021-10-16 21:54:10|22649.19|22529.19|22648.84|22528.84|22649.19|22529.19|22648.75|22528.75|9
1634421260000|2021-10-16 21:54:20|22648.67|22528.67|22648.54|22528.54|22649.15|22529.15|22648.5|22528.5|9
1634421270000|2021-10-16 21:54:30|22648.58|22528.58|22648.82|22528.82|22649.23|22529.23|22648.58|22528.58|6
1634421280000|2021-10-16 21:54:40|22648.83|22528.83|22647.52|22527.52|22648.89|22528.89|22647.52|22527.52|9
1634421290000|2021-10-16 21:54:50|22647.44|22527.44|22638.66|22518.66|22647.44|22527.44|22638.64|22518.64|10
1634421300000|2021-10-16 21:55:00|22638.67|22518.67|22628.39|22508.39|22638.67|22518.67|22628.39|22508.39|10
1634421310000|2021-10-16 21:55:10|22626.52|22506.52|22627.99|22507.99|22628.84|22508.84|22626.52|22506.52|10
1634421320000|2021-10-16 21:55:20|22627.42|22507.42|22626.66|22506.66|22627.42|22507.42|22626.66|22506.66|10
1634421330000|2021-10-16 21:55:30|22625.76|22505.76|22621.5|22501.5|22625.76|22505.76|22621.5|22501.5|9
1634421340000|2021-10-16 21:55:40|22621.57|22501.57|22615.38|22495.38|22621.57|22501.57|22615.38|22495.38|10
1634421350000|2021-10-16 21:55:50|22615.54|22495.54|22612.99|22492.99|22615.54|22495.54|22612.81|22492.81|10
1634421360000|2021-10-16 21:56:00|22613.15|22493.15|22611.55|22491.55|22613.15|22493.15|22611.49|22491.49|10
1634421370000|2021-10-16 21:56:10|22611.19|22491.19|22611.45|22491.45|22611.6|22491.6|22610.96|22490.96|9
1634421380000|2021-10-16 21:56:20|22611.24|22491.24|22610.8|22490.8|22612.57|22492.57|22610.57|22490.57|10
1634421390000|2021-10-16 21:56:30|22611.04|22491.04|22609.29|22489.29|22611.04|22491.04|22609.29|22489.29|10
1634421400000|2021-10-16 21:56:40|22608.55|22488.55|22611.38|22491.38|22611.81|22491.81|22608.55|22488.55|9
1634421410000|2021-10-16 21:56:50|22610.35|22490.35|22615.01|22495.01|22615.01|22495.01|22610.03|22490.03|10
1634421420000|2021-10-16 21:57:00|22615.62|22495.62|22620.1|22500.1|22620.17|22500.17|22615.53|22495.53|10
1634421430000|2021-10-16 21:57:10|22620.22|22500.22|22623.45|22503.45|22623.45|22503.45|22620.22|22500.22|9
1634421440000|2021-10-16 21:57:20|22623.7|22503.7|22622.6|22502.6|22624.01|22504.01|22622.42|22502.42|10
1634421450000|2021-10-16 21:57:30|22623.77|22503.77|22626.72|22506.72|22626.72|22506.72|22623.44|22503.44|10
1634421460000|2021-10-16 21:57:40|22626.41|22506.41|22625.51|22505.51|22626.63|22506.63|22625.37|22505.37|9
1634421470000|2021-10-16 21:57:50|22625.66|22505.66|22625.2|22505.2|22625.66|22505.66|22625.13|22505.13|9
1634421480000|2021-10-16 21:58:00|22625.28|22505.28|22626.4|22506.4|22626.4|22506.4|22625.28|22505.28|10
1634421490000|2021-10-16 21:58:10|22626.43|22506.43|22626.74|22506.74|22626.74|22506.74|22626.3|22506.3|10
1634421500000|2021-10-16 21:58:20|22626.33|22506.33|22626.58|22506.58|22626.91|22506.91|22626.21|22506.21|9
1634421510000|2021-10-16 21:58:30|22626.9|22506.9|22627.87|22507.87|22628.25|22508.25|22626.9|22506.9|9
1634421520000|2021-10-16 21:58:40|22627.92|22507.92|22625.36|22505.36|22627.92|22507.92|22625.31|22505.31|9
1634421530000|2021-10-16 21:58:50|22625.48|22505.48|22623.19|22503.19|22625.53|22505.53|22623.18|22503.18|10
1634421540000|2021-10-16 21:59:00|22620.63|22500.63|22615.05|22495.05|22620.82|22500.82|22615.05|22495.05|10
1634421550000|2021-10-16 21:59:10|22615.45|22495.45|22610.68|22490.68|22615.45|22495.45|22610.68|22490.68|10
1634421560000|2021-10-16 21:59:20|22611.45|22491.45|22610.34|22490.34|22611.45|22491.45|22609.9|22489.9|10
1634421570000|2021-10-16 21:59:30|22610.19|22490.19|22609.61|22489.61|22610.54|22490.54|22609.53|22489.53|10
1634421580000|2021-10-16 21:59:40|22609.52|22489.52|22608.78|22488.78|22609.52|22489.52|22608.78|22488.78|9
1634421590000|2021-10-16 21:59:50|22607.68|22487.68|22606.52|22486.52|22607.68|22487.68|22606.52|22486.52|10
1634421600000|2021-10-16 22:00:00|22605.84|22485.84|22605.66|22485.66|22606.02|22486.02|22605.04|22485.04|10
1634421610000|2021-10-16 22:00:10|22606.03|22486.03|22604.02|22484.02|22606.03|22486.03|22604.02|22484.02|10
1634421620000|2021-10-16 22:00:20|22604.14|22484.14|22600.31|22480.31|22604.14|22484.14|22600.31|22480.31|10
1634421630000|2021-10-16 22:00:30|22599.89|22479.89|22598.15|22478.15|22599.89|22479.89|22597.55|22477.55|10
1634421640000|2021-10-16 22:00:40|22597.48|22477.48|22591.45|22471.45|22597.48|22477.48|22591.45|22471.45|10
1634421650000|2021-10-16 22:00:50|22590.91|22470.91|22587.23|22467.23|22590.96|22470.96|22587.23|22467.23|10
1634421660000|2021-10-16 22:01:00|22586.17|22466.17|22579.73|22459.73|22586.6|22466.6|22579.73|22459.73|10
1634421670000|2021-10-16 22:01:10|22579.35|22459.35|22574.12|22454.12|22579.35|22459.35|22573.33|22453.33|10
1634421680000|2021-10-16 22:01:20|22573.68|22453.68|22576.47|22456.47|22576.52|22456.52|22573.35|22453.35|10
1634421690000|2021-10-16 22:01:30|22576.94|22456.94|22581.87|22461.87|22581.87|22461.87|22576.94|22456.94|10
1634421700000|2021-10-16 22:01:40|22582.92|22462.92|22588.53|22468.53|22588.53|22468.53|22582.92|22462.92|10
1634421710000|2021-10-16 22:01:50|22588.71|22468.71|22596.54|22476.54|22596.64|22476.64|22588.71|22468.71|10
1634421720000|2021-10-16 22:02:00|22599.84|22479.84|22601.57|22481.57|22601.57|22481.57|22599.84|22479.84|10
1634421730000|2021-10-16 22:02:10|22601.98|22481.98|22603.45|22483.45|22603.45|22483.45|22601.98|22481.98|10
1634421740000|2021-10-16 22:02:20|22603.77|22483.77|22604.96|22484.96|22605.33|22485.33|22603.77|22483.77|10
1634421750000|2021-10-16 22:02:30|22604.98|22484.98|22607.75|22487.75|22607.83|22487.83|22604.98|22484.98|10
1634421760000|2021-10-16 22:02:40|22607.47|22487.47|22607.83|22487.83|22608.04|22488.04|22607.31|22487.31|8
1634421770000|2021-10-16 22:02:50|22607.57|22487.57|22606.84|22486.84|22608.71|22488.71|22606.84|22486.84|10
1634421780000|2021-10-16 22:03:00|22607.28|22487.28|22610|22490|22610|22490|22607.28|22487.28|9
1634421790000|2021-10-16 22:03:10|22611.3|22491.3|22612.4|22492.4|22612.47|22492.47|22611.29|22491.29|10
1634421800000|2021-10-16 22:03:20|22612.84|22492.84|22611.18|22491.18|22613.19|22493.19|22611.18|22491.18|10
1634421810000|2021-10-16 22:03:30|22611.35|22491.35|22609.67|22489.67|22611.35|22491.35|22609.66|22489.66|10
1634421820000|2021-10-16 22:03:40|22609.71|22489.71|22610.18|22490.18|22610.18|22490.18|22609.35|22489.35|10
1634421830000|2021-10-16 22:03:50|22610.25|22490.25|22609.9|22489.9|22610.44|22490.44|22609.9|22489.9|10
1634421840000|2021-10-16 22:04:00|22609.71|22489.71|22610.03|22490.03|22611.68|22491.68|22609.71|22489.71|9
1634421850000|2021-10-16 22:04:10|22609.88|22489.88|22607.59|22487.59|22610.06|22490.06|22607.58|22487.58|10
1634421860000|2021-10-16 22:04:20|22605.22|22485.22|22602.9|22482.9|22605.31|22485.31|22602.9|22482.9|10
1634421870000|2021-10-16 22:04:30|22603.1|22483.1|22601.21|22481.21|22603.1|22483.1|22600.81|22480.81|9
1634421880000|2021-10-16 22:04:40|22601.84|22481.84|22602.65|22482.65|22602.65|22482.65|22601.21|22481.21|9
1634421890000|2021-10-16 22:04:50|22602.89|22482.89|22606|22486|22606.09|22486.09|22602.65|22482.65|10
1634421900000|2021-10-16 22:05:00|22606.1|22486.1|22610.97|22490.97|22610.99|22490.99|22606.1|22486.1|10
1634421910000|2021-10-16 22:05:10|22610.79|22490.79|22613.1|22493.1|22613.1|22493.1|22610.79|22490.79|10
1634421920000|2021-10-16 22:05:20|22613.25|22493.25|22615.75|22495.75|22615.75|22495.75|22612.58|22492.58|10
1634421930000|2021-10-16 22:05:30|22619.04|22499.04|22623.49|22503.49|22623.49|22503.49|22619.04|22499.04|10
1634421940000|2021-10-16 22:05:40|22623.82|22503.82|22627.63|22507.63|22627.63|22507.63|22623.66|22503.66|10
1634421950000|2021-10-16 22:05:50|22627.67|22507.67|22627.55|22507.55|22627.83|22507.83|22627.41|22507.41|10
1634421960000|2021-10-16 22:06:00|22627.42|22507.42|22635.57|22515.57|22635.57|22515.57|22627.42|22507.42|10
1634421970000|2021-10-16 22:06:10|22637.97|22517.97|22646.67|22526.67|22646.67|22526.67|22637.97|22517.97|10
1634421980000|2021-10-16 22:06:20|22646.16|22526.16|22648.25|22528.25|22648.25|22528.25|22646.16|22526.16|9
1634421990000|2021-10-16 22:06:30|22648.92|22528.92|22655.2|22535.2|22655.2|22535.2|22648.92|22528.92|10
1634422000000|2021-10-16 22:06:40|22655.54|22535.54|22657.11|22537.11|22657.11|22537.11|22655.54|22535.54|9
1634422010000|2021-10-16 22:06:50|22657.53|22537.53|22657.82|22537.82|22657.82|22537.82|22656.24|22536.24|10
1634422020000|2021-10-16 22:07:00|22657.98|22537.98|22662.49|22542.49|22662.49|22542.49|22657.89|22537.89|10
1634422030000|2021-10-16 22:07:10|22662.24|22542.24|22666.83|22546.83|22666.83|22546.83|22662.24|22542.24|10
1634422040000|2021-10-16 22:07:20|22666.63|22546.63|22671.25|22551.25|22671.45|22551.45|22666.63|22546.63|10
1634422050000|2021-10-16 22:07:30|22672.69|22552.69|22673.83|22553.83|22673.97|22553.97|22672.56|22552.56|10
1634422060000|2021-10-16 22:07:40|22673.93|22553.93|22671.21|22551.21|22675.78|22555.78|22671.21|22551.21|10
1634422070000|2021-10-16 22:07:50|22671.05|22551.05|22668.83|22548.83|22672.27|22552.27|22668.83|22548.83|10
1634422080000|2021-10-16 22:08:00|22667.18|22547.18|22661.23|22541.23|22667.18|22547.18|22661.23|22541.23|10
1634422090000|2021-10-16 22:08:10|22661.07|22541.07|22659.33|22539.33|22661.07|22541.07|22659.33|22539.33|10
1634422100000|2021-10-16 22:08:20|22659.01|22539.01|22659.97|22539.97|22660.11|22540.11|22659.01|22539.01|10
1634422110000|2021-10-16 22:08:30|22659.46|22539.46|22660.19|22540.19|22661.58|22541.58|22659.46|22539.46|10
1634422120000|2021-10-16 22:08:40|22660.33|22540.33|22663.09|22543.09|22663.09|22543.09|22660.33|22540.33|9
1634422130000|2021-10-16 22:08:50|22663|22543|22659.97|22539.97|22663|22543|22659.97|22539.97|9
1634422140000|2021-10-16 22:09:00|22659.89|22539.89|22660.44|22540.44|22660.44|22540.44|22659.31|22539.31|9
1634422150000|2021-10-16 22:09:10|22661.12|22541.12|22662.57|22542.57|22662.57|22542.57|22661.12|22541.12|7
1634422160000|2021-10-16 22:09:20|22662.59|22542.59|22662.44|22542.44|22662.65|22542.65|22662.36|22542.36|7
1634422170000|2021-10-16 22:09:30|22662.64|22542.64|22662.84|22542.84|22662.93|22542.93|22662.26|22542.26|10
1634422180000|2021-10-16 22:09:40|22662.99|22542.99|22662.29|22542.29|22663.25|22543.25|22662.29|22542.29|9
1634422190000|2021-10-16 22:09:50|22660.56|22540.56|22658.6|22538.6|22660.56|22540.56|22658.6|22538.6|10
1634422200000|2021-10-16 22:10:00|22658.81|22538.81|22657.75|22537.75|22658.81|22538.81|22657.75|22537.75|7
1634422210000|2021-10-16 22:10:10|22657.91|22537.91|22655.73|22535.73|22658.06|22538.06|22655.73|22535.73|9
1634422220000|2021-10-16 22:10:20|22655.27|22535.27|22656.32|22536.32|22656.38|22536.38|22655.04|22535.04|9
1634422230000|2021-10-16 22:10:30|22656.09|22536.09|22656.27|22536.27|22656.76|22536.76|22656.09|22536.09|8
1634422240000|2021-10-16 22:10:40|22656.19|22536.19|22656.4|22536.4|22656.45|22536.45|22656.06|22536.06|9
1634422250000|2021-10-16 22:10:50|22656.21|22536.21|22655.82|22535.82|22656.62|22536.62|22655.71|22535.71|9
1634422260000|2021-10-16 22:11:00|22655.51|22535.51|22652.81|22532.81|22655.51|22535.51|22652.81|22532.81|9
1634422270000|2021-10-16 22:11:10|22652.74|22532.74|22647.85|22527.85|22652.74|22532.74|22647.85|22527.85|9
1634422280000|2021-10-16 22:11:20|22647.82|22527.82|22648.62|22528.62|22649.27|22529.27|22647.82|22527.82|9
1634422290000|2021-10-16 22:11:30|22648.98|22528.98|22648.68|22528.68|22648.98|22528.98|22648.43|22528.43|10
1634422300000|2021-10-16 22:11:40|22648.31|22528.31|22641.96|22521.96|22648.31|22528.31|22641.96|22521.96|10
1634422310000|2021-10-16 22:11:50|22641.56|22521.56|22640|22520|22641.75|22521.75|22639.75|22519.75|10
1634422320000|2021-10-16 22:12:00|22639.73|22519.73|22638.09|22518.09|22639.73|22519.73|22638.09|22518.09|8
1634422330000|2021-10-16 22:12:10|22639.02|22519.02|22639.13|22519.13|22639.47|22519.47|22638.66|22518.66|10
1634422340000|2021-10-16 22:12:20|22639.12|22519.12|22636.5|22516.5|22639.33|22519.33|22636.5|22516.5|9
1634422350000|2021-10-16 22:12:30|22636.34|22516.34|22636.61|22516.61|22636.81|22516.81|22636.34|22516.34|9
1634422360000|2021-10-16 22:12:40|22635.81|22515.81|22632.07|22512.07|22635.95|22515.95|22632.07|22512.07|9
1634422370000|2021-10-16 22:12:50|22631.81|22511.81|22632.12|22512.12|22632.15|22512.15|22631.8|22511.8|10
1634422380000|2021-10-16 22:13:00|22632.22|22512.22|22629.75|22509.75|22632.22|22512.22|22629.75|22509.75|8
1634422390000|2021-10-16 22:13:10|22629.63|22509.63|22624.96|22504.96|22629.66|22509.66|22624.14|22504.14|10
1634422400000|2021-10-16 22:13:20|22624.76|22504.76|22623.02|22503.02|22624.76|22504.76|22623.02|22503.02|9
1634422410000|2021-10-16 22:13:30|22622.96|22502.96|22619.15|22499.15|22622.96|22502.96|22619.15|22499.15|10
1634422420000|2021-10-16 22:13:40|22618.93|22498.93|22618.74|22498.74|22620.07|22500.07|22617.99|22497.99|10
1634422430000|2021-10-16 22:13:50|22619.01|22499.01|22618.32|22498.32|22619.02|22499.02|22617.16|22497.16|9
1634422440000|2021-10-16 22:14:00|22617.82|22497.82|22611.89|22491.89|22619.06|22499.06|22611.89|22491.89|10
1634422450000|2021-10-16 22:14:10|22611.72|22491.72|22586.72|22466.72|22611.72|22491.72|22586.72|22466.72|10
1634422460000|2021-10-16 22:14:20|22584.25|22464.25|22568.93|22448.93|22584.25|22464.25|22568.45|22448.45|10
1634422470000|2021-10-16 22:14:30|22568.54|22448.54|22562.52|22442.52|22568.54|22448.54|22559.71|22439.71|10
1634422480000|2021-10-16 22:14:40|22563.76|22443.76|22572.09|22452.09|22572.09|22452.09|22563.76|22443.76|10
1634422490000|2021-10-16 22:14:50|22572.33|22452.33|22575.74|22455.74|22575.87|22455.87|22570.44|22450.44|10
1634422500000|2021-10-16 22:15:00|22575.86|22455.86|22580.69|22460.69|22580.69|22460.69|22575.78|22455.78|10
1634422510000|2021-10-16 22:15:10|22580.5|22460.5|22582.62|22462.62|22582.62|22462.62|22579.46|22459.46|10
1634422520000|2021-10-16 22:15:20|22584.11|22464.11|22587.31|22467.31|22587.31|22467.31|22584.11|22464.11|10
1634422530000|2021-10-16 22:15:30|22587.4|22467.4|22591.28|22471.28|22591.85|22471.85|22587.4|22467.4|10
1634422540000|2021-10-16 22:15:40|22591.1|22471.1|22587.85|22467.85|22591.94|22471.94|22587.85|22467.85|10
1634422550000|2021-10-16 22:15:50|22588.04|22468.04|22583.18|22463.18|22588.04|22468.04|22583.18|22463.18|10
1634422560000|2021-10-16 22:16:00|22583.17|22463.17|22582.39|22462.39|22583.17|22463.17|22581.03|22461.03|10
1634422570000|2021-10-16 22:16:10|22582.57|22462.57|22581.55|22461.55|22583.12|22463.12|22581.55|22461.55|10
1634422580000|2021-10-16 22:16:20|22581.68|22461.68|22580.78|22460.78|22582.09|22462.09|22580.78|22460.78|10
1634422590000|2021-10-16 22:16:30|22580.89|22460.89|22584.85|22464.85|22584.85|22464.85|22580.17|22460.17|10
1634422600000|2021-10-16 22:16:40|22585.46|22465.46|22588.4|22468.4|22588.4|22468.4|22585.46|22465.46|10
1634422610000|2021-10-16 22:16:50|22589.05|22469.05|22589.42|22469.42|22589.78|22469.78|22588.86|22468.86|10
1634422620000|2021-10-16 22:17:00|22589.66|22469.66|22587.33|22467.33|22589.68|22469.68|22587.33|22467.33|9
1634422630000|2021-10-16 22:17:10|22586.2|22466.2|22584.65|22464.65|22586.45|22466.45|22584.65|22464.65|10
1634422640000|2021-10-16 22:17:20|22584.3|22464.3|22583.18|22463.18|22584.3|22464.3|22583.14|22463.14|10
1634422650000|2021-10-16 22:17:30|22583.12|22463.12|22581.91|22461.91|22583.56|22463.56|22581.91|22461.91|10
1634422660000|2021-10-16 22:17:40|22581.81|22461.81|22579.86|22459.86|22581.81|22461.81|22578.71|22458.71|10
1634422670000|2021-10-16 22:17:50|22579.46|22459.46|22578.9|22458.9|22579.46|22459.46|22577.84|22457.84|10
1634422680000|2021-10-16 22:18:00|22578.68|22458.68|22578.91|22458.91|22578.91|22458.91|22578.26|22458.26|9
1634422690000|2021-10-16 22:18:10|22578.48|22458.48|22577.39|22457.39|22578.48|22458.48|22576.08|22456.08|10
1634422700000|2021-10-16 22:18:20|22577.64|22457.64|22578.07|22458.07|22578.07|22458.07|22577.64|22457.64|10
1634422710000|2021-10-16 22:18:30|22578.14|22458.14|22577.46|22457.46|22578.23|22458.23|22577.46|22457.46|9
1634422720000|2021-10-16 22:18:40|22576.95|22456.95|22576.51|22456.51|22576.99|22456.99|22576.39|22456.39|10
1634422730000|2021-10-16 22:18:50|22576.73|22456.73|22577.31|22457.31|22578.5|22458.5|22576.73|22456.73|10
1634422740000|2021-10-16 22:19:00|22576.53|22456.53|22574.56|22454.56|22577|22457|22574.56|22454.56|10
1634422750000|2021-10-16 22:19:10|22574.47|22454.47|22573.44|22453.44|22574.82|22454.82|22573.44|22453.44|10
1634422760000|2021-10-16 22:19:20|22574.06|22454.06|22570.12|22450.12|22574.39|22454.39|22570.12|22450.12|10
1634422770000|2021-10-16 22:19:30|22569.98|22449.98|22569.32|22449.32|22570.34|22450.34|22569.25|22449.25|10
1634422780000|2021-10-16 22:19:40|22568.69|22448.69|22567.41|22447.41|22568.69|22448.69|22567.34|22447.34|10
1634422790000|2021-10-16 22:19:50|22567.72|22447.72|22567.55|22447.55|22567.72|22447.72|22566.54|22446.54|9
1634422800000|2021-10-16 22:20:00|22567.57|22447.57|22567.78|22447.78|22568.05|22448.05|22567.56|22447.56|10
1634422810000|2021-10-16 22:20:10|22567.66|22447.66|22567.98|22447.98|22568.02|22448.02|22567.28|22447.28|10
1634422820000|2021-10-16 22:20:20|22568.2|22448.2|22568.37|22448.37|22569.01|22449.01|22568.2|22448.2|10
1634422830000|2021-10-16 22:20:30|22568.18|22448.18|22566.61|22446.61|22568.18|22448.18|22566.61|22446.61|10
1634422840000|2021-10-16 22:20:40|22566.87|22446.87|22566.82|22446.82|22567.6|22447.6|22566.61|22446.61|10
1634422850000|2021-10-16 22:20:50|22566.81|22446.81|22564.78|22444.78|22566.81|22446.81|22564.73|22444.73|8
1634422860000|2021-10-16 22:21:00|22564.71|22444.71|22563.75|22443.75|22565.59|22445.59|22563.72|22443.72|10
1634422870000|2021-10-16 22:21:10|22563.95|22443.95|22565.31|22445.31|22565.31|22445.31|22563.37|22443.37|10
1634422880000|2021-10-16 22:21:20|22565.43|22445.43|22565.05|22445.05|22566.05|22446.05|22565.05|22445.05|10
1634422890000|2021-10-16 22:21:30|22565.29|22445.29|22565.98|22445.98|22566.31|22446.31|22565.29|22445.29|8
1634422900000|2021-10-16 22:21:40|22565.89|22445.89|22566.8|22446.8|22567.08|22447.08|22565.17|22445.17|9
1634422910000|2021-10-16 22:21:50|22566.17|22446.17|22566.11|22446.11|22566.17|22446.17|22565.6|22445.6|10
1634422920000|2021-10-16 22:22:00|22566.04|22446.04|22566.53|22446.53|22567.11|22447.11|22565.94|22445.94|10
1634422930000|2021-10-16 22:22:10|22566.4|22446.4|22570.33|22450.33|22570.33|22450.33|22566.4|22446.4|10
1634422940000|2021-10-16 22:22:20|22568.97|22448.97|22569.22|22449.22|22569.4|22449.4|22568.5|22448.5|10
1634422950000|2021-10-16 22:22:30|22568.74|22448.74|22567.75|22447.75|22568.74|22448.74|22567.75|22447.75|9
1634422960000|2021-10-16 22:22:40|22567.76|22447.76|22566.5|22446.5|22568.06|22448.06|22566.5|22446.5|10
1634422970000|2021-10-16 22:22:50|22566.28|22446.28|22565.83|22445.83|22567.47|22447.47|22565.6|22445.6|10
1634422980000|2021-10-16 22:23:00|22565.79|22445.79|22564.87|22444.87|22565.79|22445.79|22564.64|22444.64|10
1634422990000|2021-10-16 22:23:10|22564.99|22444.99|22560.45|22440.45|22565.06|22445.06|22560.45|22440.45|10
1634423000000|2021-10-16 22:23:20|22561.17|22441.17|22558.65|22438.65|22561.17|22441.17|22558.65|22438.65|9
1634423010000|2021-10-16 22:23:30|22558.23|22438.23|22559.12|22439.12|22559.12|22439.12|22558.17|22438.17|10
1634423020000|2021-10-16 22:23:40|22559.23|22439.23|22561.79|22441.79|22562.04|22442.04|22559.23|22439.23|10
1634423030000|2021-10-16 22:23:50|22561.88|22441.88|22561.63|22441.63|22561.88|22441.88|22561.62|22441.62|9
1634423040000|2021-10-16 22:24:00|22561.74|22441.74|22561.49|22441.49|22562.52|22442.52|22561.29|22441.29|9
1634423050000|2021-10-16 22:24:10|22561.04|22441.04|22562.93|22442.93|22562.93|22442.93|22559.4|22439.4|10
1634423060000|2021-10-16 22:24:20|22562.27|22442.27|22562.59|22442.59|22562.59|22442.59|22561.5|22441.5|10
1634423070000|2021-10-16 22:24:30|22563.03|22443.03|22561.78|22441.78|22563.03|22443.03|22561.29|22441.29|8
1634423080000|2021-10-16 22:24:40|22561.71|22441.71|22560.64|22440.64|22561.71|22441.71|22560.64|22440.64|10
1634423090000|2021-10-16 22:24:50|22560.66|22440.66|22561.22|22441.22|22561.22|22441.22|22560.66|22440.66|9
1634423100000|2021-10-16 22:25:00|22560.87|22440.87|22560.87|22440.87|22560.99|22440.99|22560.65|22440.65|9
1634423110000|2021-10-16 22:25:10|22562.31|22442.31|22566.09|22446.09|22566.09|22446.09|22562.22|22442.22|10
1634423120000|2021-10-16 22:25:20|22565.88|22445.88|22567.5|22447.5|22567.8|22447.8|22565.88|22445.88|10
1634423130000|2021-10-16 22:25:30|22567.6|22447.6|22568.92|22448.92|22569.07|22449.07|22567.57|22447.57|10
1634423140000|2021-10-16 22:25:40|22568.65|22448.65|22569.93|22449.93|22570.02|22450.02|22568.65|22448.65|10
1634423150000|2021-10-16 22:25:50|22571.38|22451.38|22571.62|22451.62|22571.62|22451.62|22571.01|22451.01|8
1634423160000|2021-10-16 22:26:00|22571.44|22451.44|22572.48|22452.48|22572.48|22452.48|22571.3|22451.3|10
1634423170000|2021-10-16 22:26:10|22575.2|22455.2|22574.83|22454.83|22575.36|22455.36|22574.59|22454.59|9
1634423180000|2021-10-16 22:26:20|22574.93|22454.93|22578.35|22458.35|22578.35|22458.35|22574.65|22454.65|10
1634423190000|2021-10-16 22:26:30|22578.84|22458.84|22582.24|22462.24|22582.24|22462.24|22578.84|22458.84|10
1634423200000|2021-10-16 22:26:40|22582.51|22462.51|22583.37|22463.37|22583.37|22463.37|22581.37|22461.37|9
1634423210000|2021-10-16 22:26:50|22584.69|22464.69|22583.73|22463.73|22584.69|22464.69|22583.73|22463.73|10
1634423220000|2021-10-16 22:27:00|22582.88|22462.88|22585.82|22465.82|22585.82|22465.82|22582.88|22462.88|9
1634423230000|2021-10-16 22:27:10|22585.38|22465.38|22584.1|22464.1|22585.46|22465.46|22584.1|22464.1|10
1634423240000|2021-10-16 22:27:20|22585.19|22465.19|22586.56|22466.56|22586.79|22466.79|22585.16|22465.16|10
1634423250000|2021-10-16 22:27:30|22586.77|22466.77|22586.89|22466.89|22587.08|22467.08|22585.6|22465.6|10
1634423260000|2021-10-16 22:27:40|22587.33|22467.33|22586.84|22466.84|22587.33|22467.33|22585.92|22465.92|10
1634423270000|2021-10-16 22:27:50|22586.88|22466.88|22585.97|22465.97|22586.88|22466.88|22585.74|22465.74|10
1634423280000|2021-10-16 22:28:00|22585.73|22465.73|22581.26|22461.26|22586.54|22466.54|22581.26|22461.26|9
1634423290000|2021-10-16 22:28:10|22582.71|22462.71|22583.81|22463.81|22583.81|22463.81|22582.31|22462.31|10
1634423300000|2021-10-16 22:28:20|22583.78|22463.78|22584.34|22464.34|22584.35|22464.35|22583.62|22463.62|9
1634423310000|2021-10-16 22:28:30|22584.62|22464.62|22583.04|22463.04|22584.62|22464.62|22583.04|22463.04|9
1634423320000|2021-10-16 22:28:40|22582.75|22462.75|22577.51|22457.51|22582.75|22462.75|22577.51|22457.51|10
1634423330000|2021-10-16 22:28:50|22577.78|22457.78|22578.31|22458.31|22578.62|22458.62|22577.78|22457.78|9
1634423340000|2021-10-16 22:29:00|22578.27|22458.27|22577.52|22457.52|22578.27|22458.27|22577|22457|9
1634423350000|2021-10-16 22:29:10|22577.51|22457.51|22577.11|22457.11|22578.08|22458.08|22577.08|22457.08|10
1634423360000|2021-10-16 22:29:20|22577.26|22457.26|22577.41|22457.41|22577.43|22457.43|22576.89|22456.89|9
1634423370000|2021-10-16 22:29:30|22577.26|22457.26|22576.43|22456.43|22577.26|22457.26|22576.43|22456.43|10
1634423380000|2021-10-16 22:29:40|22576.47|22456.47|22577.02|22457.02|22577.02|22457.02|22575.64|22455.64|10
1634423390000|2021-10-16 22:29:50|22576.68|22456.68|22577.21|22457.21|22577.21|22457.21|22576.05|22456.05|8
1634423400000|2021-10-16 22:30:00|22576.98|22456.98|22578.79|22458.79|22578.79|22458.79|22576.98|22456.98|10
1634423410000|2021-10-16 22:30:10|22578.19|22458.19|22581.44|22461.44|22581.44|22461.44|22578.19|22458.19|9
1634423420000|2021-10-16 22:30:20|22581.63|22461.63|22584.17|22464.17|22584.58|22464.58|22581.63|22461.63|10
1634423430000|2021-10-16 22:30:30|22584.16|22464.16|22585.21|22465.21|22585.21|22465.21|22583.14|22463.14|10
1634423440000|2021-10-16 22:30:40|22585.18|22465.18|22586.86|22466.86|22586.86|22466.86|22584.95|22464.95|10
1634423450000|2021-10-16 22:30:50|22585.98|22465.98|22592.67|22472.67|22592.67|22472.67|22585.98|22465.98|10
1634423460000|2021-10-16 22:31:00|22594.03|22474.03|22597.08|22477.08|22597.08|22477.08|22594.03|22474.03|10
1634423470000|2021-10-16 22:31:10|22597.06|22477.06|22599.7|22479.7|22599.7|22479.7|22597|22477|10
1634423480000|2021-10-16 22:31:20|22603.31|22483.31|22602.89|22482.89|22603.39|22483.39|22601.85|22481.85|10
1634423490000|2021-10-16 22:31:30|22602.75|22482.75|22603.61|22483.61|22603.61|22483.61|22602.75|22482.75|10
1634423500000|2021-10-16 22:31:40|22604.31|22484.31|22606.26|22486.26|22607.15|22487.15|22604.01|22484.01|10
1634423510000|2021-10-16 22:31:50|22607.35|22487.35|22608.36|22488.36|22608.36|22488.36|22606.68|22486.68|10
1634423520000|2021-10-16 22:32:00|22608.69|22488.69|22608.22|22488.22|22609.14|22489.14|22608.22|22488.22|10
1634423530000|2021-10-16 22:32:10|22608.2|22488.2|22609.17|22489.17|22609.17|22489.17|22607.07|22487.07|10
1634423540000|2021-10-16 22:32:20|22609.08|22489.08|22609.85|22489.85|22610.39|22490.39|22609.07|22489.07|10
1634423550000|2021-10-16 22:32:30|22612.11|22492.11|22610.47|22490.47|22612.22|22492.22|22610.47|22490.47|9
1634423560000|2021-10-16 22:32:40|22610.46|22490.46|22607.88|22487.88|22610.49|22490.49|22607.88|22487.88|10
1634423570000|2021-10-16 22:32:50|22607.85|22487.85|22606.58|22486.58|22607.85|22487.85|22606.25|22486.25|10
1634423580000|2021-10-16 22:33:00|22606.47|22486.47|22604.51|22484.51|22606.47|22486.47|22604.51|22484.51|10
1634423590000|2021-10-16 22:33:10|22604.63|22484.63|22603.56|22483.56|22604.63|22484.63|22603.56|22483.56|8
1634423600000|2021-10-16 22:33:20|22604.64|22484.64|22605.14|22485.14|22605.16|22485.16|22604.63|22484.63|8
1634423610000|2021-10-16 22:33:30|22604.78|22484.78|22604.78|22484.78|22605.18|22485.18|22604.42|22484.42|9
1634423620000|2021-10-16 22:33:40|22604.83|22484.83|22605.31|22485.31|22605.31|22485.31|22604.69|22484.69|10
1634423630000|2021-10-16 22:33:50|22605.36|22485.36|22603.93|22483.93|22605.64|22485.64|22603.93|22483.93|10
1634423640000|2021-10-16 22:34:00|22603.89|22483.89|22602.92|22482.92|22603.89|22483.89|22602.92|22482.92|10
1634423650000|2021-10-16 22:34:10|22602.95|22482.95|22604.43|22484.43|22604.43|22484.43|22602.42|22482.42|9
1634423660000|2021-10-16 22:34:20|22604.37|22484.37|22602.56|22482.56|22604.37|22484.37|22602.39|22482.39|10
1634423670000|2021-10-16 22:34:30|22602.42|22482.42|22601.04|22481.04|22602.68|22482.68|22601.04|22481.04|10
1634423680000|2021-10-16 22:34:40|22601.13|22481.13|22600.78|22480.78|22601.32|22481.32|22600.78|22480.78|10
1634423690000|2021-10-16 22:34:50|22600.53|22480.53|22599.27|22479.27|22600.84|22480.84|22599.27|22479.27|10
1634423700000|2021-10-16 22:35:00|22599.19|22479.19|22593.93|22473.93|22600.04|22480.04|22593.93|22473.93|10
1634423710000|2021-10-16 22:35:10|22594.05|22474.05|22595.84|22475.84|22595.84|22475.84|22593.55|22473.55|10
1634423720000|2021-10-16 22:35:20|22596.2|22476.2|22591.48|22471.48|22596.2|22476.2|22591.26|22471.26|9
1634423730000|2021-10-16 22:35:30|22591.5|22471.5|22584.95|22464.95|22591.75|22471.75|22584.95|22464.95|10
1634423740000|2021-10-16 22:35:40|22585.14|22465.14|22583.81|22463.81|22585.14|22465.14|22583.16|22463.16|10
1634423750000|2021-10-16 22:35:50|22583.57|22463.57|22584.52|22464.52|22584.52|22464.52|22583.57|22463.57|8
1634423760000|2021-10-16 22:36:00|22584.69|22464.69|22585.68|22465.68|22586.4|22466.4|22584.69|22464.69|10
1634423770000|2021-10-16 22:36:10|22585.87|22465.87|22580.82|22460.82|22585.87|22465.87|22580.82|22460.82|10
1634423780000|2021-10-16 22:36:20|22581.18|22461.18|22578.37|22458.37|22581.18|22461.18|22578.37|22458.37|10
1634423790000|2021-10-16 22:36:30|22578.61|22458.61|22577.29|22457.29|22578.61|22458.61|22577.29|22457.29|10
1634423800000|2021-10-16 22:36:40|22577.43|22457.43|22577.04|22457.04|22577.43|22457.43|22576.26|22456.26|10
1634423810000|2021-10-16 22:36:50|22577.2|22457.2|22577.2|22457.2|22577.47|22457.47|22576.98|22456.98|8
1634423820000|2021-10-16 22:37:00|22575.92|22455.92|22575.61|22455.61|22576.03|22456.03|22575.37|22455.37|10
1634423830000|2021-10-16 22:37:10|22576.15|22456.15|22577.95|22457.95|22578.38|22458.38|22576.07|22456.07|10
1634423840000|2021-10-16 22:37:20|22577.93|22457.93|22574.9|22454.9|22577.93|22457.93|22574.9|22454.9|7
1634423850000|2021-10-16 22:37:30|22574.56|22454.56|22585.97|22465.97|22585.97|22465.97|22574.56|22454.56|10
1634423860000|2021-10-16 22:37:40|22586.09|22466.09|22594.63|22474.63|22594.63|22474.63|22586.09|22466.09|10
1634423870000|2021-10-16 22:37:50|22594.42|22474.42|22593.05|22473.05|22594.92|22474.92|22592.8|22472.8|10
1634423880000|2021-10-16 22:38:00|22592.74|22472.74|22596.73|22476.73|22596.73|22476.73|22592.63|22472.63|10
1634423890000|2021-10-16 22:38:10|22599.52|22479.52|22602.12|22482.12|22602.21|22482.21|22599.05|22479.05|9
1634423900000|2021-10-16 22:38:20|22602.34|22482.34|22604.68|22484.68|22604.68|22484.68|22600.88|22480.88|10
1634423910000|2021-10-16 22:38:30|22604.37|22484.37|22603.59|22483.59|22605.11|22485.11|22603.3|22483.3|10
1634423920000|2021-10-16 22:38:40|22604.18|22484.18|22610.61|22490.61|22610.61|22490.61|22604.18|22484.18|10
1634423930000|2021-10-16 22:38:50|22611.31|22491.31|22613.74|22493.74|22613.74|22493.74|22611.16|22491.16|10
1634423940000|2021-10-16 22:39:00|22613.37|22493.37|22614.74|22494.74|22614.74|22494.74|22613.21|22493.21|10
1634423950000|2021-10-16 22:39:10|22615.02|22495.02|22615.51|22495.51|22615.51|22495.51|22615.02|22495.02|10
1634423960000|2021-10-16 22:39:20|22616.46|22496.46|22616.36|22496.36|22616.61|22496.61|22615.73|22495.73|10
1634423970000|2021-10-16 22:39:30|22615.92|22495.92|22615.74|22495.74|22616.05|22496.05|22615.33|22495.33|9
1634423980000|2021-10-16 22:39:40|22615.72|22495.72|22615.5|22495.5|22616.13|22496.13|22615.14|22495.14|9
1634423990000|2021-10-16 22:39:50|22615.39|22495.39|22617.57|22497.57|22617.57|22497.57|22615.39|22495.39|9
1634424000000|2021-10-16 22:40:00|22617.19|22497.19|22616.62|22496.62|22617.26|22497.26|22616.31|22496.31|9
1634424010000|2021-10-16 22:40:10|22617.15|22497.15|22617.34|22497.34|22617.76|22497.76|22615.9|22495.9|10
1634424020000|2021-10-16 22:40:20|22617.72|22497.72|22619.74|22499.74|22620.28|22500.28|22617.72|22497.72|10
1634424030000|2021-10-16 22:40:30|22620.03|22500.03|22621.04|22501.04|22621.04|22501.04|22620.03|22500.03|10
1634424040000|2021-10-16 22:40:40|22621.13|22501.13|22621.54|22501.54|22621.54|22501.54|22620.53|22500.53|9
1634424050000|2021-10-16 22:40:50|22621.41|22501.41|22623.31|22503.31|22623.34|22503.34|22621.34|22501.34|10
1634424060000|2021-10-16 22:41:00|22623.64|22503.64|22631.23|22511.23|22631.23|22511.23|22622.72|22502.72|10
1634424070000|2021-10-16 22:41:10|22631.61|22511.61|22636.38|22516.38|22636.38|22516.38|22630.91|22510.91|10
1634424080000|2021-10-16 22:41:20|22636.7|22516.7|22635.72|22515.72|22637.49|22517.49|22635.72|22515.72|10
1634424090000|2021-10-16 22:41:30|22635.84|22515.84|22637.12|22517.12|22637.2|22517.2|22635.58|22515.58|9
1634424100000|2021-10-16 22:41:40|22639.1|22519.1|22640.87|22520.87|22640.89|22520.89|22639.1|22519.1|9
1634424110000|2021-10-16 22:41:50|22640.94|22520.94|22639.36|22519.36|22641.07|22521.07|22638.73|22518.73|10
1634424120000|2021-10-16 22:42:00|22639.33|22519.33|22639.3|22519.3|22639.41|22519.41|22638.75|22518.75|10
1634424130000|2021-10-16 22:42:10|22639.48|22519.48|22639.91|22519.91|22640.23|22520.23|22639.1|22519.1|10
1634424140000|2021-10-16 22:42:20|22640.1|22520.1|22641.37|22521.37|22641.64|22521.64|22640.1|22520.1|8
1634424150000|2021-10-16 22:42:30|22640.92|22520.92|22642.34|22522.34|22642.34|22522.34|22640.92|22520.92|10
1634424160000|2021-10-16 22:42:40|22641.79|22521.79|22642.94|22522.94|22643.73|22523.73|22641.37|22521.37|9
1634424170000|2021-10-16 22:42:50|22643.1|22523.1|22644.15|22524.15|22645.6|22525.6|22643.1|22523.1|10
1634424180000|2021-10-16 22:43:00|22643.83|22523.83|22646.42|22526.42|22646.42|22526.42|22643.83|22523.83|10
1634424190000|2021-10-16 22:43:10|22644.58|22524.58|22645.3|22525.3|22645.3|22525.3|22644.58|22524.58|9
1634424200000|2021-10-16 22:43:20|22645.5|22525.5|22647.24|22527.24|22647.49|22527.49|22645.5|22525.5|9
1634424210000|2021-10-16 22:43:30|22647.32|22527.32|22646.68|22526.68|22647.32|22527.32|22646.13|22526.13|9
1634424220000|2021-10-16 22:43:40|22644.64|22524.64|22646.98|22526.98|22647.57|22527.57|22644.49|22524.49|9
1634424230000|2021-10-16 22:43:50|22647.2|22527.2|22646.49|22526.49|22647.2|22527.2|22645.3|22525.3|9
1634424240000|2021-10-16 22:44:00|22646.58|22526.58|22649.23|22529.23|22649.23|22529.23|22646.51|22526.51|9
1634424250000|2021-10-16 22:44:10|22649.34|22529.34|22650.68|22530.68|22650.72|22530.72|22648|22528|9
1634424260000|2021-10-16 22:44:20|22650.91|22530.91|22651.43|22531.43|22651.64|22531.64|22650.91|22530.91|9
1634424270000|2021-10-16 22:44:30|22651.86|22531.86|22650.62|22530.62|22652.71|22532.71|22650.62|22530.62|10
1634424280000|2021-10-16 22:44:40|22650.39|22530.39|22650.06|22530.06|22650.54|22530.54|22650|22530|10
1634424290000|2021-10-16 22:44:50|22649.83|22529.83|22649.58|22529.58|22649.83|22529.83|22649.15|22529.15|10
1634424300000|2021-10-16 22:45:00|22649.75|22529.75|22649.82|22529.82|22651.13|22531.13|22649.35|22529.35|9
1634424310000|2021-10-16 22:45:10|22650.72|22530.72|22651.74|22531.74|22651.74|22531.74|22650.05|22530.05|10
1634424320000|2021-10-16 22:45:20|22653.36|22533.36|22655.14|22535.14|22655.14|22535.14|22653.34|22533.34|10
1634424330000|2021-10-16 22:45:30|22655.09|22535.09|22656.08|22536.08|22656.21|22536.21|22654.31|22534.31|10
1634424340000|2021-10-16 22:45:40|22656.02|22536.02|22656.5|22536.5|22656.5|22536.5|22655.81|22535.81|9
1634424350000|2021-10-16 22:45:50|22656.4|22536.4|22657.04|22537.04|22657.29|22537.29|22656.4|22536.4|9
1634424360000|2021-10-16 22:46:00|22657.1|22537.1|22659.58|22539.58|22659.58|22539.58|22657.09|22537.09|9
1634424370000|2021-10-16 22:46:10|22659.75|22539.75|22659.53|22539.53|22660.89|22540.89|22659.16|22539.16|9
1634424380000|2021-10-16 22:46:20|22659.85|22539.85|22665.13|22545.13|22665.13|22545.13|22659.85|22539.85|10
1634424390000|2021-10-16 22:46:30|22665.89|22545.89|22667.84|22547.84|22667.91|22547.91|22665.89|22545.89|10
1634424400000|2021-10-16 22:46:40|22667.45|22547.45|22668.58|22548.58|22668.64|22548.64|22666.29|22546.29|9
1634424410000|2021-10-16 22:46:50|22669.12|22549.12|22669.31|22549.31|22669.79|22549.79|22668.56|22548.56|10
1634424420000|2021-10-16 22:47:00|22669.26|22549.26|22674.74|22554.74|22675.3|22555.3|22669.26|22549.26|10
1634424430000|2021-10-16 22:47:10|22675.49|22555.49|22677.75|22557.75|22678.11|22558.11|22675.26|22555.26|10
1634424440000|2021-10-16 22:47:20|22678.5|22558.5|22682.01|22562.01|22682.01|22562.01|22678.5|22558.5|9
1634424450000|2021-10-16 22:47:30|22682.38|22562.38|22684.32|22564.32|22684.32|22564.32|22682.38|22562.38|10
1634424460000|2021-10-16 22:47:40|22684.63|22564.63|22686.6|22566.6|22687.64|22567.64|22684.63|22564.63|10
1634424470000|2021-10-16 22:47:50|22686.39|22566.39|22683.72|22563.72|22686.39|22566.39|22683.46|22563.46|9
1634424480000|2021-10-16 22:48:00|22683.26|22563.26|22684.6|22564.6|22684.6|22564.6|22681.75|22561.75|10
1634424490000|2021-10-16 22:48:10|22684.87|22564.87|22687.09|22567.09|22687.09|22567.09|22684.87|22564.87|8
1634424500000|2021-10-16 22:48:20|22687.55|22567.55|22690.65|22570.65|22690.65|22570.65|22687.55|22567.55|10
1634424510000|2021-10-16 22:48:30|22690.57|22570.57|22687.81|22567.81|22690.69|22570.69|22687.81|22567.81|10
1634424520000|2021-10-16 22:48:40|22688.32|22568.32|22690.7|22570.7|22690.7|22570.7|22688.32|22568.32|10
1634424530000|2021-10-16 22:48:50|22690.63|22570.63|22691.05|22571.05|22691.39|22571.39|22690.62|22570.62|7
1634424540000|2021-10-16 22:49:00|22691.06|22571.06|22690.92|22570.92|22691.41|22571.41|22690.79|22570.79|10
1634424550000|2021-10-16 22:49:10|22690.79|22570.79|22692.43|22572.43|22692.52|22572.52|22690.24|22570.24|10
1634424560000|2021-10-16 22:49:20|22692.76|22572.76|22693.22|22573.22|22693.39|22573.39|22692.65|22572.65|8
1634424570000|2021-10-16 22:49:30|22693.21|22573.21|22693.36|22573.36|22693.36|22573.36|22692.98|22572.98|8
1634424580000|2021-10-16 22:49:40|22693.19|22573.19|22694.46|22574.46|22694.72|22574.72|22692.98|22572.98|10
1634424590000|2021-10-16 22:49:50|22694.18|22574.18|22695.99|22575.99|22696.18|22576.18|22694.18|22574.18|8
1634424600000|2021-10-16 22:50:00|22696.29|22576.29|22698.06|22578.06|22698.72|22578.72|22696.12|22576.12|9
1634424610000|2021-10-16 22:50:10|22697.73|22577.73|22700.86|22580.86|22700.86|22580.86|22697.73|22577.73|10
1634424620000|2021-10-16 22:50:20|22700.84|22580.84|22701.17|22581.17|22701.99|22581.99|22698.35|22578.35|10
1634424630000|2021-10-16 22:50:30|22701.01|22581.01|22701.67|22581.67|22701.82|22581.82|22699.02|22579.02|10
1634424640000|2021-10-16 22:50:40|22701.84|22581.84|22699.56|22579.56|22702.23|22582.23|22699.56|22579.56|10
1634424650000|2021-10-16 22:50:50|22699.73|22579.73|22702.33|22582.33|22702.33|22582.33|22699.73|22579.73|10
1634424660000|2021-10-16 22:51:00|22702.19|22582.19|22702.7|22582.7|22702.9|22582.9|22702.13|22582.13|10
1634424670000|2021-10-16 22:51:10|22702.16|22582.16|22700.65|22580.65|22702.86|22582.86|22700.65|22580.65|10
1634424680000|2021-10-16 22:51:20|22700.3|22580.3|22699.37|22579.37|22700.65|22580.65|22699.37|22579.37|9
1634424690000|2021-10-16 22:51:30|22698.8|22578.8|22698.75|22578.75|22700.47|22580.47|22696.7|22576.7|10
1634424700000|2021-10-16 22:51:40|22698.26|22578.26|22697.61|22577.61|22698.6|22578.6|22697.57|22577.57|10
1634424710000|2021-10-16 22:51:50|22697.63|22577.63|22696.72|22576.72|22697.63|22577.63|22696.4|22576.4|10
1634424720000|2021-10-16 22:52:00|22694.89|22574.89|22697.98|22577.98|22697.98|22577.98|22694.89|22574.89|9
1634424730000|2021-10-16 22:52:10|22698.69|22578.69|22702.49|22582.49|22702.49|22582.49|22698.69|22578.69|10
1634424740000|2021-10-16 22:52:20|22702.53|22582.53|22703.14|22583.14|22703.93|22583.93|22702.53|22582.53|10
1634424750000|2021-10-16 22:52:30|22702.54|22582.54|22700.73|22580.73|22702.54|22582.54|22700.73|22580.73|9
1634424760000|2021-10-16 22:52:40|22699.78|22579.78|22698.89|22578.89|22699.78|22579.78|22698.76|22578.76|10
1634424770000|2021-10-16 22:52:50|22698.69|22578.69|22697.71|22577.71|22698.69|22578.69|22696.95|22576.95|9
1634424780000|2021-10-16 22:53:00|22699.1|22579.1|22701.97|22581.97|22702.49|22582.49|22699.1|22579.1|9
1634424790000|2021-10-16 22:53:10|22702.21|22582.21|22704.43|22584.43|22704.43|22584.43|22702.21|22582.21|8
1634424800000|2021-10-16 22:53:20|22704.26|22584.26|22700.34|22580.34|22704.26|22584.26|22700.34|22580.34|10
1634424810000|2021-10-16 22:53:30|22700|22580|22698.83|22578.83|22700|22580|22698.83|22578.83|10
1634424820000|2021-10-16 22:53:40|22698.94|22578.94|22698.89|22578.89|22698.94|22578.94|22698.56|22578.56|7
1634424830000|2021-10-16 22:53:50|22698.85|22578.85|22697.59|22577.59|22698.85|22578.85|22697.56|22577.56|9
1634424840000|2021-10-16 22:54:00|22697.96|22577.96|22700.53|22580.53|22701.62|22581.62|22697.91|22577.91|10
1634424850000|2021-10-16 22:54:10|22700.66|22580.66|22702.09|22582.09|22702.43|22582.43|22700.34|22580.34|10
1634424860000|2021-10-16 22:54:20|22703.38|22583.38|22706.12|22586.12|22706.17|22586.17|22703.07|22583.07|10
1634424870000|2021-10-16 22:54:30|22705.64|22585.64|22705.15|22585.15|22705.94|22585.94|22704.81|22584.81|9
1634424880000|2021-10-16 22:54:40|22705.41|22585.41|22703.45|22583.45|22705.41|22585.41|22703.45|22583.45|10
1634424890000|2021-10-16 22:54:50|22703.44|22583.44|22705.99|22585.99|22706.57|22586.57|22703.44|22583.44|10
1634424900000|2021-10-16 22:55:00|22705.95|22585.95|22708.01|22588.01|22708.36|22588.36|22705.95|22585.95|9
1634424910000|2021-10-16 22:55:10|22707.81|22587.81|22710.13|22590.13|22710.15|22590.15|22707.81|22587.81|10
1634424920000|2021-10-16 22:55:20|22710.28|22590.28|22706.85|22586.85|22710.28|22590.28|22706.85|22586.85|10
1634424930000|2021-10-16 22:55:30|22706.65|22586.65|22704.75|22584.75|22706.65|22586.65|22704.75|22584.75|10
1634424940000|2021-10-16 22:55:40|22704.69|22584.69|22703.13|22583.13|22704.89|22584.89|22703.13|22583.13|10
1634424950000|2021-10-16 22:55:50|22702.96|22582.96|22702.65|22582.65|22703.03|22583.03|22702.23|22582.23|9
1634424960000|2021-10-16 22:56:00|22702.59|22582.59|22695.92|22575.92|22702.59|22582.59|22695.92|22575.92|10
1634424970000|2021-10-16 22:56:10|22694.79|22574.79|22696.72|22576.72|22696.72|22576.72|22694.4|22574.4|10
1634424980000|2021-10-16 22:56:20|22696.93|22576.93|22699.09|22579.09|22699.09|22579.09|22696.24|22576.24|9
1634424990000|2021-10-16 22:56:30|22699.46|22579.46|22700.81|22580.81|22700.81|22580.81|22699.46|22579.46|10
1634425000000|2021-10-16 22:56:40|22700.8|22580.8|22698.44|22578.44|22701.11|22581.11|22698.44|22578.44|8
1634425010000|2021-10-16 22:56:50|22698.48|22578.48|22697.22|22577.22|22698.48|22578.48|22697.06|22577.06|9
1634425020000|2021-10-16 22:57:00|22696.92|22576.92|22695.68|22575.68|22697.42|22577.42|22695.68|22575.68|10
1634425030000|2021-10-16 22:57:10|22695.43|22575.43|22695.31|22575.31|22696.62|22576.62|22695.31|22575.31|9
1634425040000|2021-10-16 22:57:20|22695.14|22575.14|22694.51|22574.51|22695.32|22575.32|22694.51|22574.51|10
1634425050000|2021-10-16 22:57:30|22694.52|22574.52|22693.1|22573.1|22694.79|22574.79|22693.1|22573.1|10
1634425060000|2021-10-16 22:57:40|22692.89|22572.89|22691.05|22571.05|22692.89|22572.89|22690.99|22570.99|9
1634425070000|2021-10-16 22:57:50|22690.27|22570.27|22689.4|22569.4|22690.27|22570.27|22688.95|22568.95|10
1634425080000|2021-10-16 22:58:00|22689.29|22569.29|22688.97|22568.97|22689.54|22569.54|22688.57|22568.57|10
1634425090000|2021-10-16 22:58:10|22689.03|22569.03|22692.42|22572.42|22692.42|22572.42|22688.8|22568.8|9
1634425100000|2021-10-16 22:58:20|22691.19|22571.19|22695.55|22575.55|22695.55|22575.55|22691.19|22571.19|10
1634425110000|2021-10-16 22:58:30|22695.89|22575.89|22697.64|22577.64|22697.64|22577.64|22695.68|22575.68|10
1634425120000|2021-10-16 22:58:40|22697.06|22577.06|22699.65|22579.65|22699.68|22579.68|22697.06|22577.06|10
1634425130000|2021-10-16 22:58:50|22700.61|22580.61|22698.87|22578.87|22700.85|22580.85|22698.87|22578.87|8
1634425140000|2021-10-16 22:59:00|22698.98|22578.98|22696.39|22576.39|22699.03|22579.03|22696.32|22576.32|10
1634425150000|2021-10-16 22:59:10|22695.86|22575.86|22694.14|22574.14|22695.86|22575.86|22693.88|22573.88|10
1634425160000|2021-10-16 22:59:20|22693.56|22573.56|22690.52|22570.52|22693.56|22573.56|22690.51|22570.51|10
1634425170000|2021-10-16 22:59:30|22689.44|22569.44|22680.34|22560.34|22689.44|22569.44|22680.34|22560.34|10
1634425180000|2021-10-16 22:59:40|22681.85|22561.85|22684.1|22564.1|22684.16|22564.16|22681.85|22561.85|10
1634425190000|2021-10-16 22:59:50|22684.78|22564.78|22687.01|22567.01|22687.01|22567.01|22684.78|22564.78|10
1634425200000|2021-10-16 23:00:00|22687.35|22567.35|22687.22|22567.22|22687.88|22567.88|22685.77|22565.77|10
1634425210000|2021-10-16 23:00:10|22687.42|22567.42|22686.8|22566.8|22687.42|22567.42|22685.5|22565.5|10
1634425220000|2021-10-16 23:00:20|22686.97|22566.97|22686.34|22566.34|22687.17|22567.17|22686.34|22566.34|10
1634425230000|2021-10-16 23:00:30|22685.83|22565.83|22682.72|22562.72|22685.83|22565.83|22682.63|22562.63|10
1634425240000|2021-10-16 23:00:40|22682.61|22562.61|22679.55|22559.55|22682.92|22562.92|22679.36|22559.36|9
1634425250000|2021-10-16 23:00:50|22679.41|22559.41|22681|22561|22681.43|22561.43|22679.41|22559.41|9
1634425260000|2021-10-16 23:01:00|22680.95|22560.95|22680.86|22560.86|22681.75|22561.75|22680.82|22560.82|9
1634425270000|2021-10-16 23:01:10|22679.67|22559.67|22678.06|22558.06|22679.67|22559.67|22677.9|22557.9|9
1634425280000|2021-10-16 23:01:20|22678.37|22558.37|22678.44|22558.44|22678.51|22558.51|22678.07|22558.07|10
1634425290000|2021-10-16 23:01:30|22678.39|22558.39|22677.08|22557.08|22678.45|22558.45|22677.03|22557.03|9
1634425300000|2021-10-16 23:01:40|22676.93|22556.93|22672.48|22552.48|22676.93|22556.93|22672.48|22552.48|10
1634425310000|2021-10-16 23:01:50|22672.21|22552.21|22674.04|22554.04|22674.15|22554.15|22672.21|22552.21|10
1634425320000|2021-10-16 23:02:00|22675.54|22555.54|22672.5|22552.5|22675.56|22555.56|22672.5|22552.5|10
1634425330000|2021-10-16 23:02:10|22671.35|22551.35|22665.71|22545.71|22671.35|22551.35|22665.71|22545.71|10
1634425340000|2021-10-16 23:02:20|22665.46|22545.46|22661.83|22541.83|22665.58|22545.58|22661.71|22541.71|8
1634425350000|2021-10-16 23:02:30|22661.8|22541.8|22661.53|22541.53|22663.36|22543.36|22661.03|22541.03|9
1634425360000|2021-10-16 23:02:40|22661.62|22541.62|22657.37|22537.37|22661.62|22541.62|22657.37|22537.37|8
1634425370000|2021-10-16 23:02:50|22657.28|22537.28|22655.22|22535.22|22657.28|22537.28|22655.09|22535.09|9
1634425380000|2021-10-16 23:03:00|22655.53|22535.53|22651.54|22531.54|22655.82|22535.82|22651.54|22531.54|10
1634425390000|2021-10-16 23:03:10|22651.58|22531.58|22648.78|22528.78|22651.58|22531.58|22648.78|22528.78|10
1634425400000|2021-10-16 23:03:20|22648.4|22528.4|22646.66|22526.66|22648.4|22528.4|22646.36|22526.36|10
1634425410000|2021-10-16 23:03:30|22645.45|22525.45|22645.72|22525.72|22646.01|22526.01|22645.14|22525.14|10
1634425420000|2021-10-16 23:03:40|22645.18|22525.18|22645.96|22525.96|22646.44|22526.44|22645.16|22525.16|8
1634425430000|2021-10-16 23:03:50|22645.95|22525.95|22645.53|22525.53|22646.22|22526.22|22645.5|22525.5|10
1634425440000|2021-10-16 23:04:00|22645.69|22525.69|22646.49|22526.49|22646.49|22526.49|22645.51|22525.51|9
1634425450000|2021-10-16 23:04:10|22646.63|22526.63|22645.92|22525.92|22647.4|22527.4|22645.78|22525.78|10
1634425460000|2021-10-16 23:04:20|22646.2|22526.2|22649.55|22529.55|22649.55|22529.55|22646.2|22526.2|10
1634425470000|2021-10-16 23:04:30|22650.27|22530.27|22652.57|22532.57|22654.2|22534.2|22650.27|22530.27|10
1634425480000|2021-10-16 23:04:40|22651.99|22531.99|22652.21|22532.21|22652.35|22532.35|22651.75|22531.75|10
1634425490000|2021-10-16 23:04:50|22652.6|22532.6|22649.82|22529.82|22652.71|22532.71|22649.82|22529.82|10
1634425500000|2021-10-16 23:05:00|22649.32|22529.32|22651.45|22531.45|22651.45|22531.45|22649.32|22529.32|9
1634425510000|2021-10-16 23:05:10|22651.68|22531.68|22653.02|22533.02|22653.03|22533.03|22651.68|22531.68|9
1634425520000|2021-10-16 23:05:20|22655.98|22535.98|22659.64|22539.64|22659.68|22539.68|22655.98|22535.98|10
1634425530000|2021-10-16 23:05:30|22659.12|22539.12|22657.84|22537.84|22659.12|22539.12|22656.78|22536.78|10
1634425540000|2021-10-16 23:05:40|22658.02|22538.02|22658.17|22538.17|22659.8|22539.8|22657.96|22537.96|8
1634425550000|2021-10-16 23:05:50|22657.69|22537.69|22657.6|22537.6|22658.18|22538.18|22656.86|22536.86|10
1634425560000|2021-10-16 23:06:00|22657.51|22537.51|22659.82|22539.82|22659.91|22539.91|22657.51|22537.51|10
1634425570000|2021-10-16 23:06:10|22659.71|22539.71|22659.93|22539.93|22659.97|22539.97|22659.52|22539.52|10
1634425580000|2021-10-16 23:06:20|22659.69|22539.69|22661.44|22541.44|22661.58|22541.58|22659.69|22539.69|10
1634425590000|2021-10-16 23:06:30|22663.62|22543.62|22665.95|22545.95|22665.95|22545.95|22663.62|22543.62|9
1634425600000|2021-10-16 23:06:40|22666.75|22546.75|22667.88|22547.88|22668.65|22548.65|22666.61|22546.61|10
1634425610000|2021-10-16 23:06:50|22669.27|22549.27|22671.08|22551.08|22671.08|22551.08|22669.27|22549.27|10
1634425620000|2021-10-16 23:07:00|22670.69|22550.69|22669.14|22549.14|22670.69|22550.69|22669.14|22549.14|10
1634425630000|2021-10-16 23:07:10|22669.39|22549.39|22673.89|22553.89|22674.14|22554.14|22669.15|22549.15|10
1634425640000|2021-10-16 23:07:20|22672.9|22552.9|22675.26|22555.26|22675.84|22555.84|22672.9|22552.9|10
1634425650000|2021-10-16 23:07:30|22675|22555|22676.06|22556.06|22676.12|22556.12|22674.88|22554.88|9
1634425660000|2021-10-16 23:07:40|22676.65|22556.65|22677|22557|22678.12|22558.12|22676.07|22556.07|9
1634425670000|2021-10-16 23:07:50|22676.6|22556.6|22678.94|22558.94|22678.94|22558.94|22676.6|22556.6|9
1634425680000|2021-10-16 23:08:00|22679.65|22559.65|22685.13|22565.13|22685.13|22565.13|22679.65|22559.65|10
1634425690000|2021-10-16 23:08:10|22685|22565|22688.39|22568.39|22688.39|22568.39|22685|22565|10
1634425700000|2021-10-16 23:08:20|22688.33|22568.33|22690.08|22570.08|22690.08|22570.08|22688.01|22568.01|9
1634425710000|2021-10-16 23:08:30|22690.38|22570.38|22692.28|22572.28|22693.45|22573.45|22690.38|22570.38|9
1634425720000|2021-10-16 23:08:40|22692.17|22572.17|22694.07|22574.07|22694.07|22574.07|22692.17|22572.17|10
1634425730000|2021-10-16 23:08:50|22693.98|22573.98|22695.47|22575.47|22695.47|22575.47|22693.75|22573.75|10
1634425740000|2021-10-16 23:09:00|22696.02|22576.02|22694.19|22574.19|22696.02|22576.02|22693.57|22573.57|10
1634425750000|2021-10-16 23:09:10|22693.86|22573.86|22694.74|22574.74|22694.74|22574.74|22693.76|22573.76|10
1634425760000|2021-10-16 23:09:20|22694.69|22574.69|22696.85|22576.85|22696.85|22576.85|22693.64|22573.64|10
1634425770000|2021-10-16 23:09:30|22697.45|22577.45|22698.58|22578.58|22698.75|22578.75|22697.45|22577.45|10
1634425780000|2021-10-16 23:09:40|22698.62|22578.62|22699.09|22579.09|22699.18|22579.18|22696.85|22576.85|9
1634425790000|2021-10-16 23:09:50|22699.85|22579.85|22699.6|22579.6|22700.05|22580.05|22699.35|22579.35|10
1634425800000|2021-10-16 23:10:00|22699.74|22579.74|22701.5|22581.5|22701.5|22581.5|22699.61|22579.61|10
1634425810000|2021-10-16 23:10:10|22701.61|22581.61|22703.32|22583.32|22703.43|22583.43|22701.53|22581.53|10
1634425820000|2021-10-16 23:10:20|22703.72|22583.72|22704.83|22584.83|22705.8|22585.8|22703.72|22583.72|9
1634425830000|2021-10-16 23:10:30|22704.79|22584.79|22705.88|22585.88|22706.1|22586.1|22704.79|22584.79|9
1634425840000|2021-10-16 23:10:40|22705.82|22585.82|22706.36|22586.36|22706.36|22586.36|22705.19|22585.19|10
1634425850000|2021-10-16 23:10:50|22706.06|22586.06|22706.86|22586.86|22706.86|22586.86|22705.47|22585.47|10
1634425860000|2021-10-16 23:11:00|22706.25|22586.25|22707.52|22587.52|22707.52|22587.52|22706|22586|9
1634425870000|2021-10-16 23:11:10|22707.82|22587.82|22708.63|22588.63|22708.63|22588.63|22707.82|22587.82|10
1634425880000|2021-10-16 23:11:20|22708.68|22588.68|22708.8|22588.8|22708.8|22588.8|22708|22588|8
1634425890000|2021-10-16 23:11:30|22708.83|22588.83|22711.41|22591.41|22711.71|22591.71|22708.83|22588.83|10
1634425900000|2021-10-16 23:11:40|22711.35|22591.35|22710.74|22590.74|22712|22592|22710.53|22590.53|10
1634425910000|2021-10-16 23:11:50|22710.84|22590.84|22710.48|22590.48|22710.84|22590.84|22709.63|22589.63|9
1634425920000|2021-10-16 23:12:00|22711.08|22591.08|22714|22594|22714|22594|22711.03|22591.03|10
1634425930000|2021-10-16 23:12:10|22714.46|22594.46|22713.54|22593.54|22714.76|22594.76|22713.39|22593.39|9
1634425940000|2021-10-16 23:12:20|22713.17|22593.17|22712.16|22592.16|22713.17|22593.17|22711.42|22591.42|10
1634425950000|2021-10-16 23:12:30|22712.14|22592.14|22711.75|22591.75|22712.14|22592.14|22711.37|22591.37|9
1634425960000|2021-10-16 23:12:40|22712.02|22592.02|22712.25|22592.25|22712.69|22592.69|22712.02|22592.02|10
1634425970000|2021-10-16 23:12:50|22711.97|22591.97|22710.74|22590.74|22712.07|22592.07|22710.59|22590.59|10
1634425980000|2021-10-16 23:13:00|22710.8|22590.8|22709.76|22589.76|22710.82|22590.82|22709.59|22589.59|9
1634425990000|2021-10-16 23:13:10|22709.68|22589.68|22708.6|22588.6|22709.99|22589.99|22708.6|22588.6|10
1634426000000|2021-10-16 23:13:20|22708.57|22588.57|22708.04|22588.04|22709.43|22589.43|22707.84|22587.84|10
1634426010000|2021-10-16 23:13:30|22708.26|22588.26|22705.54|22585.54|22708.26|22588.26|22705.54|22585.54|8
1634426020000|2021-10-16 23:13:40|22704.72|22584.72|22703.25|22583.25|22704.72|22584.72|22703.25|22583.25|10
1634426030000|2021-10-16 23:13:50|22703.04|22583.04|22705.58|22585.58|22705.58|22585.58|22703.04|22583.04|9
1634426040000|2021-10-16 23:14:00|22705.73|22585.73|22707.01|22587.01|22707.01|22587.01|22705.73|22585.73|9
1634426050000|2021-10-16 23:14:10|22706.92|22586.92|22708.78|22588.78|22708.78|22588.78|22706.92|22586.92|10
1634426060000|2021-10-16 23:14:20|22708.33|22588.33|22708.89|22588.89|22708.89|22588.89|22708.33|22588.33|9
1634426070000|2021-10-16 23:14:30|22709.04|22589.04|22707.41|22587.41|22709.04|22589.04|22707.39|22587.39|10
1634426080000|2021-10-16 23:14:40|22707.01|22587.01|22706.72|22586.72|22707.25|22587.25|22706.72|22586.72|10
1634426090000|2021-10-16 23:14:50|22706.67|22586.67|22706.75|22586.75|22706.94|22586.94|22705.84|22585.84|10
1634426100000|2021-10-16 23:15:00|22706.41|22586.41|22707.06|22587.06|22707.06|22587.06|22706.41|22586.41|8
1634426110000|2021-10-16 23:15:10|22706.68|22586.68|22704.44|22584.44|22706.68|22586.68|22704.44|22584.44|9
1634426120000|2021-10-16 23:15:20|22704.59|22584.59|22702.47|22582.47|22704.59|22584.59|22702.47|22582.47|10
1634426130000|2021-10-16 23:15:30|22702.48|22582.48|22703.05|22583.05|22705|22585|22702.48|22582.48|10
1634426140000|2021-10-16 23:15:40|22702.72|22582.72|22695.38|22575.38|22702.72|22582.72|22695.38|22575.38|10
1634426150000|2021-10-16 23:15:50|22695.15|22575.15|22693.87|22573.87|22695.67|22575.67|22693.85|22573.85|10
1634426160000|2021-10-16 23:16:00|22694.05|22574.05|22697.48|22577.48|22697.92|22577.92|22693.84|22573.84|10
1634426170000|2021-10-16 23:16:10|22697.52|22577.52|22697.16|22577.16|22699.34|22579.34|22697.16|22577.16|10
1634426180000|2021-10-16 23:16:20|22696.81|22576.81|22695.67|22575.67|22696.81|22576.81|22695.67|22575.67|10
1634426190000|2021-10-16 23:16:30|22695.64|22575.64|22694.75|22574.75|22695.83|22575.83|22694.75|22574.75|10
1634426200000|2021-10-16 23:16:40|22695.23|22575.23|22695.78|22575.78|22696.45|22576.45|22695.23|22575.23|10
1634426210000|2021-10-16 23:16:50|22695.4|22575.4|22695.49|22575.49|22695.8|22575.8|22694.19|22574.19|9
1634426220000|2021-10-16 23:17:00|22695.57|22575.57|22697.67|22577.67|22697.86|22577.86|22695.57|22575.57|10
1634426230000|2021-10-16 23:17:10|22696|22576|22695.64|22575.64|22697.68|22577.68|22695.64|22575.64|9
1634426240000|2021-10-16 23:17:20|22695.63|22575.63|22696.12|22576.12|22696.5|22576.5|22695.46|22575.46|9
1634426250000|2021-10-16 23:17:30|22696.53|22576.53|22694.58|22574.58|22697.04|22577.04|22694.58|22574.58|9
1634426260000|2021-10-16 23:17:40|22693.82|22573.82|22695.74|22575.74|22695.84|22575.84|22692.96|22572.96|10
1634426270000|2021-10-16 23:17:50|22695.47|22575.47|22694.21|22574.21|22695.79|22575.79|22693.45|22573.45|10
1634426280000|2021-10-16 23:18:00|22694.87|22574.87|22696.2|22576.2|22696.6|22576.6|22694.87|22574.87|10
1634426290000|2021-10-16 23:18:10|22696.02|22576.02|22698.79|22578.79|22698.79|22578.79|22695.86|22575.86|8
1634426300000|2021-10-16 23:18:20|22698.73|22578.73|22697.26|22577.26|22699.04|22579.04|22697.09|22577.09|10
1634426310000|2021-10-16 23:18:30|22697.28|22577.28|22695.82|22575.82|22697.34|22577.34|22695.52|22575.52|10
1634426320000|2021-10-16 23:18:40|22695.7|22575.7|22695.48|22575.48|22697.56|22577.56|22695.48|22575.48|10
1634426330000|2021-10-16 23:18:50|22695.72|22575.72|22697.02|22577.02|22697.02|22577.02|22694.66|22574.66|9
1634426340000|2021-10-16 23:19:00|22696.98|22576.98|22697.49|22577.49|22697.49|22577.49|22696.77|22576.77|8
1634426350000|2021-10-16 23:19:10|22698.11|22578.11|22698.39|22578.39|22699.54|22579.54|22698.11|22578.11|8
1634426360000|2021-10-16 23:19:20|22697.96|22577.96|22697.54|22577.54|22698.28|22578.28|22697.54|22577.54|10
1634426370000|2021-10-16 23:19:30|22697.38|22577.38|22698.32|22578.32|22698.34|22578.34|22697.33|22577.33|10
1634426380000|2021-10-16 23:19:40|22698.35|22578.35|22698.2|22578.2|22699.15|22579.15|22698.05|22578.05|9
1634426390000|2021-10-16 23:19:50|22698.1|22578.1|22696.04|22576.04|22698.39|22578.39|22696.04|22576.04|10
1634426400000|2021-10-16 23:20:00|22696.42|22576.42|22696.5|22576.5|22696.95|22576.95|22696.39|22576.39|10
1634426410000|2021-10-16 23:20:10|22696.83|22576.83|22695.3|22575.3|22696.83|22576.83|22695.3|22575.3|10
1634426420000|2021-10-16 23:20:20|22695.52|22575.52|22696.22|22576.22|22696.94|22576.94|22695.25|22575.25|7
1634426430000|2021-10-16 23:20:30|22696.2|22576.2|22694.84|22574.84|22696.41|22576.41|22694.84|22574.84|7
1634426440000|2021-10-16 23:20:40|22696.53|22576.53|22695.14|22575.14|22696.71|22576.71|22695.14|22575.14|7
1634426450000|2021-10-16 23:20:50|22694.48|22574.48|22694.41|22574.41|22694.98|22574.98|22694.05|22574.05|8
1634426460000|2021-10-16 23:21:00|22694.56|22574.56|22695.17|22575.17|22695.39|22575.39|22694.56|22574.56|9
1634426470000|2021-10-16 23:21:10|22695.04|22575.04|22694.26|22574.26|22695.04|22575.04|22694.16|22574.16|9
1634426480000|2021-10-16 23:21:20|22694.54|22574.54|22693.64|22573.64|22696.3|22576.3|22693.64|22573.64|10
1634426490000|2021-10-16 23:21:30|22692.65|22572.65|22692.1|22572.1|22692.65|22572.65|22691.95|22571.95|9
1634426500000|2021-10-16 23:21:40|22692.17|22572.17|22690.36|22570.36|22692.94|22572.94|22690.36|22570.36|8
1634426510000|2021-10-16 23:21:50|22690.31|22570.31|22689.12|22569.12|22690.39|22570.39|22689.12|22569.12|10
1634426520000|2021-10-16 23:22:00|22689.28|22569.28|22690.78|22570.78|22690.84|22570.84|22689.21|22569.21|10
1634426530000|2021-10-16 23:22:10|22690.48|22570.48|22693.03|22573.03|22693.03|22573.03|22690.48|22570.48|10
1634426540000|2021-10-16 23:22:20|22695.11|22575.11|22697.33|22577.33|22697.34|22577.34|22695.11|22575.11|10
1634426550000|2021-10-16 23:22:30|22697.35|22577.35|22698.64|22578.64|22698.64|22578.64|22697.35|22577.35|10
1634426560000|2021-10-16 23:22:40|22698.76|22578.76|22699.04|22579.04|22699.04|22579.04|22698.6|22578.6|7
1634426570000|2021-10-16 23:22:50|22698.96|22578.96|22703.83|22583.83|22703.83|22583.83|22698.94|22578.94|10
1634426580000|2021-10-16 23:23:00|22703.86|22583.86|22706.22|22586.22|22706.22|22586.22|22702.69|22582.69|10
1634426590000|2021-10-16 23:23:10|22707.03|22587.03|22709.15|22589.15|22709.15|22589.15|22706.68|22586.68|10
1634426600000|2021-10-16 23:23:20|22708.81|22588.81|22709.02|22589.02|22709.3|22589.3|22708.52|22588.52|10
1634426610000|2021-10-16 23:23:30|22709.15|22589.15|22709.01|22589.01|22709.44|22589.44|22708.97|22588.97|8
1634426620000|2021-10-16 23:23:40|22709.12|22589.12|22711.37|22591.37|22711.37|22591.37|22709.12|22589.12|10
1634426630000|2021-10-16 23:23:50|22711.38|22591.38|22711.84|22591.84|22712.64|22592.64|22711.25|22591.25|7
1634426640000|2021-10-16 23:24:00|22711.29|22591.29|22711.18|22591.18|22711.34|22591.34|22710.97|22590.97|10
1634426650000|2021-10-16 23:24:10|22711.16|22591.16|22709.45|22589.45|22711.16|22591.16|22709.3|22589.3|10
1634426660000|2021-10-16 23:24:20|22709.52|22589.52|22709.46|22589.46|22709.99|22589.99|22709.46|22589.46|8
1634426670000|2021-10-16 23:24:30|22709.45|22589.45|22708.8|22588.8|22710|22590|22708.8|22588.8|10
1634426680000|2021-10-16 23:24:40|22708.79|22588.79|22709.44|22589.44|22709.57|22589.57|22708.34|22588.34|10
1634426690000|2021-10-16 23:24:50|22709.41|22589.41|22707.4|22587.4|22709.41|22589.41|22707.4|22587.4|7
1634426700000|2021-10-16 23:25:00|22707.04|22587.04|22708.42|22588.42|22708.55|22588.55|22707.04|22587.04|9
1634426710000|2021-10-16 23:25:10|22708.22|22588.22|22708.27|22588.27|22708.4|22588.4|22708.18|22588.18|9
1634426720000|2021-10-16 23:25:20|22708.3|22588.3|22708.22|22588.22|22708.89|22588.89|22708.1|22588.1|8
1634426730000|2021-10-16 23:25:30|22707.33|22587.33|22710.48|22590.48|22710.48|22590.48|22707.33|22587.33|10
1634426740000|2021-10-16 23:25:40|22710.5|22590.5|22711.47|22591.47|22711.8|22591.8|22710.5|22590.5|8
1634426750000|2021-10-16 23:25:50|22711.42|22591.42|22712.01|22592.01|22712.04|22592.04|22711.34|22591.34|9
1634426760000|2021-10-16 23:26:00|22709.63|22589.63|22710.14|22590.14|22710.14|22590.14|22709.48|22589.48|10
1634426770000|2021-10-16 23:26:10|22710.39|22590.39|22713.54|22593.54|22713.6|22593.6|22710.39|22590.39|7
1634426780000|2021-10-16 23:26:20|22714.04|22594.04|22713.15|22593.15|22714.05|22594.05|22713.15|22593.15|9
1634426790000|2021-10-16 23:26:30|22713.51|22593.51|22714.63|22594.63|22714.65|22594.65|22713.51|22593.51|9
1634426800000|2021-10-16 23:26:40|22714.61|22594.61|22715.04|22595.04|22715.04|22595.04|22714.6|22594.6|7
1634426810000|2021-10-16 23:26:50|22714.86|22594.86|22716.07|22596.07|22716.07|22596.07|22714.86|22594.86|9
1634426820000|2021-10-16 23:27:00|22716.21|22596.21|22717.28|22597.28|22717.28|22597.28|22716.11|22596.11|10
1634426830000|2021-10-16 23:27:10|22717.16|22597.16|22718.99|22598.99|22719.55|22599.55|22717.16|22597.16|10
1634426840000|2021-10-16 23:27:20|22718.95|22598.95|22719.84|22599.84|22720.03|22600.03|22718.95|22598.95|9
1634426850000|2021-10-16 23:27:30|22719.52|22599.52|22722.92|22602.92|22722.92|22602.92|22719.52|22599.52|10
1634426860000|2021-10-16 23:27:40|22723.13|22603.13|22728.37|22608.37|22728.37|22608.37|22723.13|22603.13|10
1634426870000|2021-10-16 23:27:50|22729.98|22609.98|22735.71|22615.71|22737.05|22617.05|22729.98|22609.98|10
1634426880000|2021-10-16 23:28:00|22736.07|22616.07|22739.07|22619.07|22740.62|22620.62|22736.07|22616.07|10
1634426890000|2021-10-16 23:28:10|22738.65|22618.65|22736.1|22616.1|22738.65|22618.65|22736.1|22616.1|10
1634426900000|2021-10-16 23:28:20|22735.72|22615.72|22733.5|22613.5|22735.72|22615.72|22733.5|22613.5|10
1634426910000|2021-10-16 23:28:30|22734.03|22614.03|22738.65|22618.65|22738.65|22618.65|22734.03|22614.03|9
1634426920000|2021-10-16 23:28:40|22739.97|22619.97|22738.27|22618.27|22740.3|22620.3|22738.27|22618.27|10
1634426930000|2021-10-16 23:28:50|22738.19|22618.19|22739.85|22619.85|22739.93|22619.93|22737.37|22617.37|7
1634426940000|2021-10-16 23:29:00|22739.63|22619.63|22738.7|22618.7|22740.1|22620.1|22738.31|22618.31|9
1634426950000|2021-10-16 23:29:10|22738.36|22618.36|22738.66|22618.66|22739.29|22619.29|22738.36|22618.36|8
1634426960000|2021-10-16 23:29:20|22738.86|22618.86|22740.06|22620.06|22740.06|22620.06|22737.84|22617.84|8
1634426970000|2021-10-16 23:29:30|22740.17|22620.17|22737.6|22617.6|22740.17|22620.17|22737|22617|10
1634426980000|2021-10-16 23:29:40|22737.72|22617.72|22741.66|22621.66|22741.71|22621.71|22737.72|22617.72|10
1634426990000|2021-10-16 23:29:50|22741.49|22621.49|22739.66|22619.66|22741.87|22621.87|22739.66|22619.66|9
1634427000000|2021-10-16 23:30:00|22741.51|22621.51|22742.4|22622.4|22742.4|22622.4|22739.43|22619.43|9
1634427010000|2021-10-16 23:30:10|22742.82|22622.82|22741.91|22621.91|22742.84|22622.84|22741.36|22621.36|10
1634427020000|2021-10-16 23:30:20|22741.85|22621.85|22742.86|22622.86|22742.86|22622.86|22741.36|22621.36|10
1634427030000|2021-10-16 23:30:30|22743.01|22623.01|22743.43|22623.43|22743.93|22623.93|22742.73|22622.73|10
1634427040000|2021-10-16 23:30:40|22743.38|22623.38|22744.95|22624.95|22744.99|22624.99|22742.87|22622.87|10
1634427050000|2021-10-16 23:30:50|22745.54|22625.54|22743.84|22623.84|22745.91|22625.91|22743.84|22623.84|10
1634427060000|2021-10-16 23:31:00|22743.77|22623.77|22741.95|22621.95|22743.77|22623.77|22741.77|22621.77|10
1634427070000|2021-10-16 23:31:10|22741.4|22621.4|22740.88|22620.88|22741.45|22621.45|22739.23|22619.23|10
1634427080000|2021-10-16 23:31:20|22740.76|22620.76|22741.92|22621.92|22741.92|22621.92|22740.76|22620.76|8
1634427090000|2021-10-16 23:31:30|22741.68|22621.68|22738.68|22618.68|22742.17|22622.17|22738.68|22618.68|10
1634427100000|2021-10-16 23:31:40|22738.55|22618.55|22738.58|22618.58|22738.65|22618.65|22738.36|22618.36|10
1634427110000|2021-10-16 23:31:50|22738.53|22618.53|22740.35|22620.35|22740.35|22620.35|22738.42|22618.42|10
1634427120000|2021-10-16 23:32:00|22740.71|22620.71|22744.53|22624.53|22744.53|22624.53|22740.71|22620.71|9
1634427130000|2021-10-16 23:32:10|22745.57|22625.57|22747.64|22627.64|22747.86|22627.86|22745.57|22625.57|10
1634427140000|2021-10-16 23:32:20|22747.06|22627.06|22750.27|22630.27|22750.27|22630.27|22746.78|22626.78|10
1634427150000|2021-10-16 23:32:30|22750.31|22630.31|22755.33|22635.33|22755.33|22635.33|22750.31|22630.31|10
1634427160000|2021-10-16 23:32:40|22756.75|22636.75|22757.93|22637.93|22759|22639|22756.75|22636.75|10
1634427170000|2021-10-16 23:32:50|22757.57|22637.57|22758.87|22638.87|22759.15|22639.15|22757.5|22637.5|9
1634427180000|2021-10-16 23:33:00|22758.81|22638.81|22758.84|22638.84|22759.11|22639.11|22757.84|22637.84|10
1634427190000|2021-10-16 23:33:10|22759.02|22639.02|22759.69|22639.69|22759.85|22639.85|22758.69|22638.69|8
1634427200000|2021-10-16 23:33:20|22759.38|22639.38|22758.45|22638.45|22759.44|22639.44|22758.2|22638.2|10
1634427210000|2021-10-16 23:33:30|22758.41|22638.41|22757.98|22637.98|22758.41|22638.41|22757.45|22637.45|10
1634427220000|2021-10-16 23:33:40|22758.28|22638.28|22757.89|22637.89|22758.37|22638.37|22757.71|22637.71|9
1634427230000|2021-10-16 23:33:50|22757.84|22637.84|22757.6|22637.6|22758.22|22638.22|22757.6|22637.6|8
1634427240000|2021-10-16 23:34:00|22757.67|22637.67|22757.22|22637.22|22757.67|22637.67|22755.91|22635.91|8
1634427250000|2021-10-16 23:34:10|22756.78|22636.78|22756.67|22636.67|22757.14|22637.14|22756.64|22636.64|9
1634427260000|2021-10-16 23:34:20|22756.77|22636.77|22756.83|22636.83|22757.01|22637.01|22756.14|22636.14|10
1634427270000|2021-10-16 23:34:30|22756.1|22636.1|22757.81|22637.81|22758.3|22638.3|22756.1|22636.1|10
1634427280000|2021-10-16 23:34:40|22757.82|22637.82|22758.1|22638.1|22758.1|22638.1|22757.19|22637.19|8
1634427290000|2021-10-16 23:34:50|22758.37|22638.37|22759.26|22639.26|22759.55|22639.55|22758.37|22638.37|9
1634427300000|2021-10-16 23:35:00|22759.48|22639.48|22761.96|22641.96|22761.96|22641.96|22759.41|22639.41|9
1634427310000|2021-10-16 23:35:10|22762.38|22642.38|22765.01|22645.01|22765.93|22645.93|22762.38|22642.38|10
1634427320000|2021-10-16 23:35:20|22764.51|22644.51|22764.99|22644.99|22764.99|22644.99|22763.16|22643.16|10
1634427330000|2021-10-16 23:35:30|22764.83|22644.83|22767.69|22647.69|22767.69|22647.69|22764.83|22644.83|10
1634427340000|2021-10-16 23:35:40|22767.67|22647.67|22767.13|22647.13|22767.67|22647.67|22767.13|22647.13|10
1634427350000|2021-10-16 23:35:50|22768.74|22648.74|22771.09|22651.09|22771.23|22651.23|22768.74|22648.74|9
1634427360000|2021-10-16 23:36:00|22771.24|22651.24|22776.05|22656.05|22776.05|22656.05|22771.24|22651.24|10
1634427370000|2021-10-16 23:36:10|22775.75|22655.75|22776.75|22656.75|22776.88|22656.88|22775.75|22655.75|9
1634427380000|2021-10-16 23:36:20|22776.8|22656.8|22777.11|22657.11|22777.46|22657.46|22776.8|22656.8|9
1634427390000|2021-10-16 23:36:30|22777.09|22657.09|22776.35|22656.35|22777.52|22657.52|22776.18|22656.18|8
1634427400000|2021-10-16 23:36:40|22776.56|22656.56|22777.2|22657.2|22777.31|22657.31|22776.56|22656.56|10
1634427410000|2021-10-16 23:36:50|22777.35|22657.35|22778.53|22658.53|22778.85|22658.85|22777.35|22657.35|10
1634427420000|2021-10-16 23:37:00|22778.6|22658.6|22777.57|22657.57|22778.8|22658.8|22777.57|22657.57|9
1634427430000|2021-10-16 23:37:10|22778.59|22658.59|22777.46|22657.46|22778.59|22658.59|22777.46|22657.46|10
1634427440000|2021-10-16 23:37:20|22777.83|22657.83|22776.36|22656.36|22777.83|22657.83|22776.36|22656.36|10
1634427450000|2021-10-16 23:37:30|22775.95|22655.95|22773.99|22653.99|22775.95|22655.95|22773.54|22653.54|10
1634427460000|2021-10-16 23:37:40|22773.89|22653.89|22775.51|22655.51|22775.75|22655.75|22773.89|22653.89|10
1634427470000|2021-10-16 23:37:50|22775.55|22655.55|22776.61|22656.61|22776.67|22656.67|22775.55|22655.55|8
1634427480000|2021-10-16 23:38:00|22776.65|22656.65|22775.58|22655.58|22776.65|22656.65|22775.58|22655.58|9
1634427490000|2021-10-16 23:38:10|22776.05|22656.05|22777.96|22657.96|22778.58|22658.58|22776.05|22656.05|9
1634427500000|2021-10-16 23:38:20|22778.14|22658.14|22777.57|22657.57|22778.91|22658.91|22777.26|22657.26|10
1634427510000|2021-10-16 23:38:30|22777.74|22657.74|22777.94|22657.94|22778.35|22658.35|22777.4|22657.4|10
1634427520000|2021-10-16 23:38:40|22778|22658|22774.93|22654.93|22778.08|22658.08|22774.93|22654.93|10
1634427530000|2021-10-16 23:38:50|22774.89|22654.89|22775.55|22655.55|22775.55|22655.55|22774.22|22654.22|9
1634427540000|2021-10-16 23:39:00|22775.72|22655.72|22773.66|22653.66|22776.86|22656.86|22773.66|22653.66|10
1634427550000|2021-10-16 23:39:10|22773.41|22653.41|22768.17|22648.17|22773.89|22653.89|22768.17|22648.17|10
1634427560000|2021-10-16 23:39:20|22767.71|22647.71|22767.03|22647.03|22767.71|22647.71|22764.74|22644.74|8
1634427570000|2021-10-16 23:39:30|22767.25|22647.25|22765.41|22645.41|22767.43|22647.43|22765.41|22645.41|10
1634427580000|2021-10-16 23:39:40|22765.23|22645.23|22767.83|22647.83|22768.81|22648.81|22765.23|22645.23|10
1634427590000|2021-10-16 23:39:50|22768.13|22648.13|22767.76|22647.76|22768.58|22648.58|22767.76|22647.76|9
1634427600000|2021-10-16 23:40:00|22767.84|22647.84|22766.37|22646.37|22767.84|22647.84|22766.24|22646.24|9
1634427610000|2021-10-16 23:40:10|22766.27|22646.27|22763.27|22643.27|22766.27|22646.27|22763.27|22643.27|10
1634427620000|2021-10-16 23:40:20|22763.35|22643.35|22763.31|22643.31|22764.02|22644.02|22763.15|22643.15|6
1634427630000|2021-10-16 23:40:30|22763.49|22643.49|22761.75|22641.75|22763.5|22643.5|22761.75|22641.75|9
1634427640000|2021-10-16 23:40:40|22761.76|22641.76|22760.38|22640.38|22762.7|22642.7|22760.38|22640.38|8
1634427650000|2021-10-16 23:40:50|22759.95|22639.95|22755.05|22635.05|22760.01|22640.01|22755.05|22635.05|10
1634427660000|2021-10-16 23:41:00|22754.6|22634.6|22754.35|22634.35|22755.59|22635.59|22754.15|22634.15|9
1634427670000|2021-10-16 23:41:10|22754.02|22634.02|22754.83|22634.83|22754.83|22634.83|22754.02|22634.02|9
1634427680000|2021-10-16 23:41:20|22754.93|22634.93|22753.27|22633.27|22755.1|22635.1|22753.27|22633.27|8
1634427690000|2021-10-16 23:41:30|22753.07|22633.07|22754.41|22634.41|22754.54|22634.54|22752.63|22632.63|10
1634427700000|2021-10-16 23:41:40|22754.39|22634.39|22752.8|22632.8|22754.52|22634.52|22752.8|22632.8|10
1634427710000|2021-10-16 23:41:50|22752.68|22632.68|22750.37|22630.37|22752.75|22632.75|22750.37|22630.37|6
1634427720000|2021-10-16 23:42:00|22750.41|22630.41|22750.71|22630.71|22750.71|22630.71|22750.41|22630.41|7
1634427730000|2021-10-16 23:42:10|22750.47|22630.47|22754.38|22634.38|22754.38|22634.38|22750.28|22630.28|6
1634427740000|2021-10-16 23:42:20|22753.45|22633.45|22753.5|22633.5|22754.4|22634.4|22752.69|22632.69|10
1634427750000|2021-10-16 23:42:30|22753.27|22633.27|22748.78|22628.78|22753.27|22633.27|22748.78|22628.78|10
1634427760000|2021-10-16 23:42:40|22748.79|22628.79|22748.31|22628.31|22748.79|22628.79|22747.03|22627.03|10
1634427770000|2021-10-16 23:42:50|22748.99|22628.99|22750.04|22630.04|22750.04|22630.04|22748.99|22628.99|9
1634427780000|2021-10-16 23:43:00|22750.01|22630.01|22749.67|22629.67|22750.08|22630.08|22749.29|22629.29|10
1634427790000|2021-10-16 23:43:10|22749.71|22629.71|22747.2|22627.2|22749.71|22629.71|22747|22627|9
1634427800000|2021-10-16 23:43:20|22746.42|22626.42|22745.57|22625.57|22746.42|22626.42|22745.57|22625.57|9
1634427810000|2021-10-16 23:43:30|22745.63|22625.63|22744.78|22624.78|22745.63|22625.63|22744.63|22624.63|8
1634427820000|2021-10-16 23:43:40|22744.72|22624.72|22745.33|22625.33|22745.33|22625.33|22744.72|22624.72|8
1634427830000|2021-10-16 23:43:50|22745.44|22625.44|22746.77|22626.77|22747.14|22627.14|22745.44|22625.44|9
1634427840000|2021-10-16 23:44:00|22746.8|22626.8|22746.4|22626.4|22747.54|22627.54|22746.01|22626.01|10
1634427850000|2021-10-16 23:44:10|22746.2|22626.2|22746.1|22626.1|22746.2|22626.2|22745.73|22625.73|5
1634427860000|2021-10-16 23:44:20|22746.01|22626.01|22746.23|22626.23|22746.23|22626.23|22745.36|22625.36|8
1634427870000|2021-10-16 23:44:30|22746.37|22626.37|22749.47|22629.47|22749.66|22629.66|22746.37|22626.37|9
1634427880000|2021-10-16 23:44:40|22749.34|22629.34|22750.52|22630.52|22750.54|22630.54|22749.34|22629.34|8
1634427890000|2021-10-16 23:44:50|22750.58|22630.58|22751.95|22631.95|22752.03|22632.03|22750.56|22630.56|10
1634427900000|2021-10-16 23:45:00|22753.2|22633.2|22751.26|22631.26|22753.2|22633.2|22750.14|22630.14|9
1634427910000|2021-10-16 23:45:10|22751.39|22631.39|22748.51|22628.51|22751.39|22631.39|22748.51|22628.51|9
1634427920000|2021-10-16 23:45:20|22748.14|22628.14|22744.74|22624.74|22748.14|22628.14|22744.74|22624.74|9
1634427930000|2021-10-16 23:45:30|22744.11|22624.11|22741.15|22621.15|22744.44|22624.44|22741.15|22621.15|10
1634427940000|2021-10-16 23:45:40|22741.12|22621.12|22739.02|22619.02|22741.12|22621.12|22738.96|22618.96|10
1634427950000|2021-10-16 23:45:50|22739.24|22619.24|22738.35|22618.35|22739.63|22619.63|22738.08|22618.08|8
1634427960000|2021-10-16 23:46:00|22738.43|22618.43|22736.76|22616.76|22738.56|22618.56|22736.64|22616.64|10
1634427970000|2021-10-16 23:46:10|22736.55|22616.55|22735.51|22615.51|22736.7|22616.7|22735.15|22615.15|10
1634427980000|2021-10-16 23:46:20|22735.55|22615.55|22733.71|22613.71|22735.55|22615.55|22732.48|22612.48|9
1634427990000|2021-10-16 23:46:30|22733.65|22613.65|22731.7|22611.7|22733.65|22613.65|22731.7|22611.7|10
1634428000000|2021-10-16 23:46:40|22731.35|22611.35|22729.17|22609.17|22731.67|22611.67|22729.17|22609.17|8
1634428010000|2021-10-16 23:46:50|22728.66|22608.66|22727.12|22607.12|22728.66|22608.66|22727.12|22607.12|9
1634428020000|2021-10-16 23:47:00|22725.97|22605.97|22726.5|22606.5|22726.55|22606.55|22725.46|22605.46|9
1634428030000|2021-10-16 23:47:10|22726.78|22606.78|22724.94|22604.94|22728.1|22608.1|22724.94|22604.94|9
1634428040000|2021-10-16 23:47:20|22724.92|22604.92|22723.88|22603.88|22724.92|22604.92|22722.94|22602.94|9
1634428050000|2021-10-16 23:47:30|22723.9|22603.9|22723.97|22603.97|22724.07|22604.07|22723.89|22603.89|7
1634428060000|2021-10-16 23:47:40|22723.77|22603.77|22719.97|22599.97|22723.77|22603.77|22719.97|22599.97|10
1634428070000|2021-10-16 23:47:50|22719.9|22599.9|22720.26|22600.26|22720.3|22600.3|22719.9|22599.9|8
1634428080000|2021-10-16 23:48:00|22720.03|22600.03|22721.31|22601.31|22721.62|22601.62|22720.03|22600.03|8
1634428090000|2021-10-16 23:48:10|22721.44|22601.44|22719.59|22599.59|22721.44|22601.44|22719.5|22599.5|7
1634428100000|2021-10-16 23:48:20|22718.88|22598.88|22715.06|22595.06|22718.88|22598.88|22714.97|22594.97|10
1634428110000|2021-10-16 23:48:30|22715.01|22595.01|22715.95|22595.95|22717.72|22597.72|22715.01|22595.01|8
1634428120000|2021-10-16 23:48:40|22715.87|22595.87|22719.28|22599.28|22719.28|22599.28|22715.87|22595.87|8
1634428130000|2021-10-16 23:48:50|22719.73|22599.73|22720.66|22600.66|22720.66|22600.66|22719.73|22599.73|8
1634428140000|2021-10-16 23:49:00|22719.08|22599.08|22719.12|22599.12|22719.16|22599.16|22718.91|22598.91|8
1634428150000|2021-10-16 23:49:10|22717.22|22597.22|22717.09|22597.09|22717.3|22597.3|22717.04|22597.04|7
1634428160000|2021-10-16 23:49:20|22718.98|22598.98|22717.7|22597.7|22718.98|22598.98|22717.7|22597.7|7
1634428170000|2021-10-16 23:49:30|22717.43|22597.43|22718.71|22598.71|22718.71|22598.71|22717.1|22597.1|9
1634428180000|2021-10-16 23:49:40|22718.42|22598.42|22718.47|22598.47|22718.6|22598.6|22717.96|22597.96|10
1634428190000|2021-10-16 23:49:50|22718.55|22598.55|22719.31|22599.31|22719.31|22599.31|22718.55|22598.55|10
1634428200000|2021-10-16 23:50:00|22719.28|22599.28|22719.8|22599.8|22719.8|22599.8|22719.28|22599.28|10
1634428210000|2021-10-16 23:50:10|22719.76|22599.76|22717.55|22597.55|22719.76|22599.76|22716.75|22596.75|10
1634428220000|2021-10-16 23:50:20|22717.77|22597.77|22715.71|22595.71|22717.77|22597.77|22715.71|22595.71|9
1634428230000|2021-10-16 23:50:30|22715.45|22595.45|22712.03|22592.03|22715.45|22595.45|22712.03|22592.03|8
1634428240000|2021-10-16 23:50:40|22712|22592|22710.61|22590.61|22712|22592|22710.53|22590.53|9
1634428250000|2021-10-16 23:50:50|22710.79|22590.79|22713.15|22593.15|22713.15|22593.15|22710.79|22590.79|8
1634428260000|2021-10-16 23:51:00|22713.02|22593.02|22712.58|22592.58|22713.2|22593.2|22712.58|22592.58|9
1634428270000|2021-10-16 23:51:10|22712.45|22592.45|22712.44|22592.44|22712.53|22592.53|22712.24|22592.24|9
1634428280000|2021-10-16 23:51:20|22712.77|22592.77|22709.66|22589.66|22712.77|22592.77|22709.54|22589.54|10
1634428290000|2021-10-16 23:51:30|22709.4|22589.4|22709.08|22589.08|22709.58|22589.58|22709.08|22589.08|10
1634428300000|2021-10-16 23:51:40|22709.02|22589.02|22710.66|22590.66|22710.77|22590.77|22708.95|22588.95|10
1634428310000|2021-10-16 23:51:50|22710.62|22590.62|22709.66|22589.66|22710.68|22590.68|22709.61|22589.61|9
1634428320000|2021-10-16 23:52:00|22709.69|22589.69|22709.6|22589.6|22709.75|22589.75|22709.49|22589.49|8
1634428330000|2021-10-16 23:52:10|22709.31|22589.31|22709.9|22589.9|22709.95|22589.95|22709.31|22589.31|5
1634428340000|2021-10-16 23:52:20|22709.66|22589.66|22711.7|22591.7|22711.7|22591.7|22709.42|22589.42|5
1634428350000|2021-10-16 23:52:30|22711.6|22591.6|22715.51|22595.51|22715.68|22595.68|22711.6|22591.6|10
1634428360000|2021-10-16 23:52:40|22715.53|22595.53|22716.79|22596.79|22716.79|22596.79|22715.53|22595.53|7
1634428370000|2021-10-16 23:52:50|22717.23|22597.23|22715.18|22595.18|22717.23|22597.23|22715.18|22595.18|10
1634428380000|2021-10-16 23:53:00|22715.15|22595.15|22715.85|22595.85|22716.06|22596.06|22715.15|22595.15|10
1634428390000|2021-10-16 23:53:10|22715.67|22595.67|22718.33|22598.33|22718.33|22598.33|22715.67|22595.67|10
1634428400000|2021-10-16 23:53:20|22718.37|22598.37|22718|22598|22718.37|22598.37|22717.96|22597.96|9
1634428410000|2021-10-16 23:53:30|22718.12|22598.12|22717.59|22597.59|22718.46|22598.46|22717.59|22597.59|9
1634428420000|2021-10-16 23:53:40|22717.63|22597.63|22711.39|22591.39|22717.63|22597.63|22711.39|22591.39|10
1634428430000|2021-10-16 23:53:50|22710.92|22590.92|22706.85|22586.85|22710.92|22590.92|22706.6|22586.6|10
1634428440000|2021-10-16 23:54:00|22706.92|22586.92|22706.8|22586.8|22707.88|22587.88|22706.8|22586.8|10
1634428450000|2021-10-16 23:54:10|22706.62|22586.62|22705.99|22585.99|22706.63|22586.63|22705.93|22585.93|10
1634428460000|2021-10-16 23:54:20|22705.98|22585.98|22700.73|22580.73|22705.98|22585.98|22700.73|22580.73|10
1634428470000|2021-10-16 23:54:30|22700.43|22580.43|22695.76|22575.76|22700.43|22580.43|22695.76|22575.76|10
1634428480000|2021-10-16 23:54:40|22695.77|22575.77|22693.85|22573.85|22696.73|22576.73|22693.85|22573.85|9
1634428490000|2021-10-16 23:54:50|22694.48|22574.48|22694.44|22574.44|22694.48|22574.48|22692.14|22572.14|10
1634428500000|2021-10-16 23:55:00|22694.54|22574.54|22693.63|22573.63|22694.96|22574.96|22693.16|22573.16|10
1634428510000|2021-10-16 23:55:10|22694.87|22574.87|22696.46|22576.46|22697.12|22577.12|22694.87|22574.87|9
1634428520000|2021-10-16 23:55:20|22696.81|22576.81|22693.83|22573.83|22696.81|22576.81|22693.78|22573.78|10
1634428530000|2021-10-16 23:55:30|22693.82|22573.82|22692.62|22572.62|22693.82|22573.82|22692.62|22572.62|7
1634428540000|2021-10-16 23:55:40|22692.73|22572.73|22692.32|22572.32|22692.8|22572.8|22692.32|22572.32|9
1634428550000|2021-10-16 23:55:50|22691.89|22571.89|22689.6|22569.6|22691.89|22571.89|22689.59|22569.59|7
1634428560000|2021-10-16 23:56:00|22689.8|22569.8|22689.49|22569.49|22690.29|22570.29|22689.42|22569.42|8
1634428570000|2021-10-16 23:56:10|22689.47|22569.47|22688.66|22568.66|22689.47|22569.47|22688.66|22568.66|9
1634428580000|2021-10-16 23:56:20|22688.59|22568.59|22690.29|22570.29|22690.3|22570.3|22688.59|22568.59|8
1634428590000|2021-10-16 23:56:30|22690.4|22570.4|22691.33|22571.33|22691.33|22571.33|22690.4|22570.4|8
1634428600000|2021-10-16 23:56:40|22691.25|22571.25|22691.91|22571.91|22691.91|22571.91|22691.25|22571.25|9
1634428610000|2021-10-16 23:56:50|22691.84|22571.84|22691.46|22571.46|22692.11|22572.11|22691.46|22571.46|8
1634428620000|2021-10-16 23:57:00|22693.27|22573.27|22691.96|22571.96|22693.35|22573.35|22691.96|22571.96|9
1634428630000|2021-10-16 23:57:10|22691.97|22571.97|22692.39|22572.39|22692.42|22572.42|22691.89|22571.89|9
1634428640000|2021-10-16 23:57:20|22692.04|22572.04|22691.6|22571.6|22692.04|22572.04|22690.29|22570.29|10
1634428650000|2021-10-16 23:57:30|22691.66|22571.66|22690.92|22570.92|22691.66|22571.66|22690|22570|10
1634428660000|2021-10-16 23:57:40|22691.08|22571.08|22687.22|22567.22|22691.21|22571.21|22687.22|22567.22|10
1634428670000|2021-10-16 23:57:50|22687|22567|22686.32|22566.32|22687|22567|22685.99|22565.99|9
1634428680000|2021-10-16 23:58:00|22686.45|22566.45|22685.59|22565.59|22687.16|22567.16|22685.59|22565.59|9
1634428690000|2021-10-16 23:58:10|22685.58|22565.58|22682.02|22562.02|22685.59|22565.59|22682.02|22562.02|9
1634428700000|2021-10-16 23:58:20|22681.75|22561.75|22680.24|22560.24|22681.84|22561.84|22680.02|22560.02|10
1634428710000|2021-10-16 23:58:30|22680.25|22560.25|22677.93|22557.93|22680.77|22560.77|22677.93|22557.93|10
1634428720000|2021-10-16 23:58:40|22677.76|22557.76|22678.39|22558.39|22678.39|22558.39|22677.66|22557.66|9
1634428730000|2021-10-16 23:58:50|22677.5|22557.5|22677.97|22557.97|22677.97|22557.97|22677.42|22557.42|10
1634428740000|2021-10-16 23:59:00|22677.98|22557.98|22675.72|22555.72|22677.98|22557.98|22674.74|22554.74|10
1634428750000|2021-10-16 23:59:10|22675.63|22555.63|22672.24|22552.24|22675.65|22555.65|22672.24|22552.24|10
1634428760000|2021-10-16 23:59:20|22670.77|22550.77|22664.99|22544.99|22670.77|22550.77|22664.99|22544.99|10
1634428770000|2021-10-16 23:59:30|22664.86|22544.86|22661.86|22541.86|22664.86|22544.86|22661.86|22541.86|10
1634428780000|2021-10-16 23:59:40|22662.22|22542.22|22662.24|22542.24|22662.24|22542.24|22660.83|22540.83|10
1634428790000|2021-10-16 23:59:50|22662.5|22542.5|22673.51|22553.51|22673.51|22553.51|22662.5|22542.5|10
1634428800000|2021-10-17 00:00:00|22674.6|22554.6|22675.19|22555.19|22675.3|22555.3|22674.41|22554.41|10
1634428810000|2021-10-17 00:00:10|22675.01|22555.01|22675.53|22555.53|22675.53|22555.53|22673.93|22553.93|10
1634428820000|2021-10-17 00:00:20|22675|22555|22676.34|22556.34|22676.89|22556.89|22675|22555|10
1634428830000|2021-10-17 00:00:30|22676.31|22556.31|22672.34|22552.34|22676.47|22556.47|22671.35|22551.35|10
1634428840000|2021-10-17 00:00:40|22671.78|22551.78|22669.37|22549.37|22671.78|22551.78|22668.42|22548.42|10
1634428850000|2021-10-17 00:00:50|22669.59|22549.59|22670.66|22550.66|22672.12|22552.12|22669.59|22549.59|10
1634428860000|2021-10-17 00:01:00|22669.38|22549.38|22667.83|22547.83|22669.4|22549.4|22667.13|22547.13|10
1634428870000|2021-10-17 00:01:10|22667.74|22547.74|22666.53|22546.53|22667.74|22547.74|22666.5|22546.5|10
1634428880000|2021-10-17 00:01:20|22665.61|22545.61|22658.86|22538.86|22665.61|22545.61|22658.86|22538.86|8
1634428890000|2021-10-17 00:01:30|22659.06|22539.06|22659.77|22539.77|22659.77|22539.77|22657.37|22537.37|10
1634428900000|2021-10-17 00:01:40|22660.42|22540.42|22664.75|22544.75|22665.44|22545.44|22660.32|22540.32|10
1634428910000|2021-10-17 00:01:50|22665.29|22545.29|22659.95|22539.95|22665.29|22545.29|22659.95|22539.95|10
1634428920000|2021-10-17 00:02:00|22660.21|22540.21|22656.41|22536.41|22660.21|22540.21|22656.41|22536.41|10
1634428930000|2021-10-17 00:02:10|22656.32|22536.32|22653.53|22533.53|22656.32|22536.32|22653.53|22533.53|10
1634428940000|2021-10-17 00:02:20|22653.45|22533.45|22641.94|22521.94|22653.45|22533.45|22641.94|22521.94|10
1634428950000|2021-10-17 00:02:30|22643.13|22523.13|22646.51|22526.51|22646.53|22526.53|22643.13|22523.13|9
1634428960000|2021-10-17 00:02:40|22646.72|22526.72|22650.72|22530.72|22650.72|22530.72|22646.72|22526.72|10
1634428970000|2021-10-17 00:02:50|22651.22|22531.22|22653.06|22533.06|22654.85|22534.85|22651.22|22531.22|10
1634428980000|2021-10-17 00:03:00|22653.4|22533.4|22653.99|22533.99|22654.27|22534.27|22653.4|22533.4|10
1634428990000|2021-10-17 00:03:10|22654.11|22534.11|22650.96|22530.96|22654.11|22534.11|22650.96|22530.96|10
1634429000000|2021-10-17 00:03:20|22648.18|22528.18|22643.2|22523.2|22648.18|22528.18|22643.18|22523.18|10
1634429010000|2021-10-17 00:03:30|22642.67|22522.67|22638.28|22518.28|22642.69|22522.69|22638.28|22518.28|10
1634429020000|2021-10-17 00:03:40|22638.11|22518.11|22637.17|22517.17|22638.12|22518.12|22637|22517|10
1634429030000|2021-10-17 00:03:50|22637.6|22517.6|22632.76|22512.76|22637.6|22517.6|22632.76|22512.76|10
1634429040000|2021-10-17 00:04:00|22633.09|22513.09|22629.95|22509.95|22633.09|22513.09|22629.95|22509.95|9
1634429050000|2021-10-17 00:04:10|22629.97|22509.97|22626.33|22506.33|22630.32|22510.32|22626.33|22506.33|10
1634429060000|2021-10-17 00:04:20|22624.03|22504.03|22619.49|22499.49|22624.4|22504.4|22619.49|22499.49|10
1634429070000|2021-10-17 00:04:30|22619.21|22499.21|22615.08|22495.08|22619.21|22499.21|22615.08|22495.08|10
1634429080000|2021-10-17 00:04:40|22614.69|22494.69|22607.14|22487.14|22614.69|22494.69|22607.14|22487.14|10
1634429090000|2021-10-17 00:04:50|22608.24|22488.24|22605.68|22485.68|22608.24|22488.24|22605.27|22485.27|10
1634429100000|2021-10-17 00:05:00|22604.35|22484.35|22596.39|22476.39|22604.35|22484.35|22595.95|22475.95|10
1634429110000|2021-10-17 00:05:10|22596.22|22476.22|22591.48|22471.48|22596.22|22476.22|22591.48|22471.48|8
1634429120000|2021-10-17 00:05:20|22591.35|22471.35|22598.23|22478.23|22598.23|22478.23|22591.35|22471.35|10
1634429130000|2021-10-17 00:05:30|22598.15|22478.15|22601.71|22481.71|22601.71|22481.71|22598.15|22478.15|10
1634429140000|2021-10-17 00:05:40|22601.81|22481.81|22598.03|22478.03|22601.81|22481.81|22598.03|22478.03|10
1634429150000|2021-10-17 00:05:50|22597.79|22477.79|22593.21|22473.21|22597.9|22477.9|22593.21|22473.21|10
1634429160000|2021-10-17 00:06:00|22592.32|22472.32|22588.14|22468.14|22592.32|22472.32|22588.14|22468.14|10
1634429170000|2021-10-17 00:06:10|22587.91|22467.91|22587.6|22467.6|22588.34|22468.34|22587.36|22467.36|10
1634429180000|2021-10-17 00:06:20|22586.62|22466.62|22584.79|22464.79|22587.27|22467.27|22584.18|22464.18|10
1634429190000|2021-10-17 00:06:30|22584.93|22464.93|22579.75|22459.75|22584.93|22464.93|22579.75|22459.75|10
1634429200000|2021-10-17 00:06:40|22578.79|22458.79|22581.53|22461.53|22581.53|22461.53|22578.79|22458.79|10
1634429210000|2021-10-17 00:06:50|22581.55|22461.55|22583.4|22463.4|22583.4|22463.4|22580.87|22460.87|10
1634429220000|2021-10-17 00:07:00|22580.36|22460.36|22574.45|22454.45|22580.36|22460.36|22574.45|22454.45|10
1634429230000|2021-10-17 00:07:10|22574.17|22454.17|22575.51|22455.51|22575.51|22455.51|22572.95|22452.95|10
1634429240000|2021-10-17 00:07:20|22575.31|22455.31|22578.93|22458.93|22578.93|22458.93|22574.58|22454.58|10
1634429250000|2021-10-17 00:07:30|22578.09|22458.09|22581.25|22461.25|22581.25|22461.25|22578.09|22458.09|10
1634429260000|2021-10-17 00:07:40|22580.42|22460.42|22581.62|22461.62|22582.46|22462.46|22580.25|22460.25|10
1634429270000|2021-10-17 00:07:50|22582.3|22462.3|22583.09|22463.09|22583.09|22463.09|22581.95|22461.95|9
1634429280000|2021-10-17 00:08:00|22583.13|22463.13|22586.22|22466.22|22586.43|22466.43|22582.03|22462.03|10
1634429290000|2021-10-17 00:08:10|22586.64|22466.64|22592.56|22472.56|22592.56|22472.56|22586.64|22466.64|10
1634429300000|2021-10-17 00:08:20|22594.6|22474.6|22607.6|22487.6|22607.72|22487.72|22594.41|22474.41|10
1634429310000|2021-10-17 00:08:30|22608.31|22488.31|22621.91|22501.91|22621.91|22501.91|22608.31|22488.31|10
1634429320000|2021-10-17 00:08:40|22622.13|22502.13|22622.39|22502.39|22622.39|22502.39|22621.68|22501.68|10
1634429330000|2021-10-17 00:08:50|22622.37|22502.37|22620.32|22500.32|22622.37|22502.37|22620.3|22500.3|9
1634429340000|2021-10-17 00:09:00|22621.14|22501.14|22621.87|22501.87|22621.87|22501.87|22619.77|22499.77|10
1634429350000|2021-10-17 00:09:10|22621.62|22501.62|22625.51|22505.51|22625.56|22505.56|22621.09|22501.09|10
1634429360000|2021-10-17 00:09:20|22626.09|22506.09|22627.29|22507.29|22627.29|22507.29|22625.18|22505.18|10
1634429370000|2021-10-17 00:09:30|22627.67|22507.67|22642.46|22522.46|22642.46|22522.46|22627.67|22507.67|10
1634429380000|2021-10-17 00:09:40|22642.15|22522.15|22660.29|22540.29|22660.29|22540.29|22642.15|22522.15|10
1634429390000|2021-10-17 00:09:50|22660.74|22540.74|22665.98|22545.98|22666.08|22546.08|22660.74|22540.74|10
1634429400000|2021-10-17 00:10:00|22665.66|22545.66|22668.98|22548.98|22669.32|22549.32|22665.66|22545.66|10
1634429410000|2021-10-17 00:10:10|22670.29|22550.29|22673.7|22553.7|22674.15|22554.15|22670.29|22550.29|10
1634429420000|2021-10-17 00:10:20|22674.62|22554.62|22678.89|22558.89|22678.89|22558.89|22674.47|22554.47|10
1634429430000|2021-10-17 00:10:30|22679.1|22559.1|22682.19|22562.19|22682.19|22562.19|22678.93|22558.93|10
1634429440000|2021-10-17 00:10:40|22682.08|22562.08|22683.36|22563.36|22683.36|22563.36|22681.64|22561.64|10
1634429450000|2021-10-17 00:10:50|22683.11|22563.11|22690|22570|22690|22570|22683.11|22563.11|10
1634429460000|2021-10-17 00:11:00|22690.36|22570.36|22704.02|22584.02|22704.02|22584.02|22690.36|22570.36|10
1634429470000|2021-10-17 00:11:10|22704.77|22584.77|22721.76|22601.76|22721.76|22601.76|22704.77|22584.77|10
1634429480000|2021-10-17 00:11:20|22724.16|22604.16|22726.02|22606.02|22729.12|22609.12|22724.16|22604.16|9
1634429490000|2021-10-17 00:11:30|22726.21|22606.21|22724.85|22604.85|22727.37|22607.37|22724.85|22604.85|10
1634429500000|2021-10-17 00:11:40|22726.36|22606.36|22721.35|22601.35|22727.25|22607.25|22721.35|22601.35|10
1634429510000|2021-10-17 00:11:50|22720.89|22600.89|22722.87|22602.87|22723.83|22603.83|22719.63|22599.63|10
1634429520000|2021-10-17 00:12:00|22721.15|22601.15|22716.08|22596.08|22722.45|22602.45|22716.08|22596.08|10
1634429530000|2021-10-17 00:12:10|22715.33|22595.33|22706.19|22586.19|22715.33|22595.33|22706.19|22586.19|10
1634429540000|2021-10-17 00:12:20|22706.65|22586.65|22706.24|22586.24|22707.05|22587.05|22705.56|22585.56|10
1634429550000|2021-10-17 00:12:30|22707.44|22587.44|22712.47|22592.47|22712.47|22592.47|22707.44|22587.44|10
1634429560000|2021-10-17 00:12:40|22712.8|22592.8|22723.78|22603.78|22723.78|22603.78|22712.8|22592.8|10
1634429570000|2021-10-17 00:12:50|22724.61|22604.61|22722.49|22602.49|22725.01|22605.01|22722.49|22602.49|10
1634429580000|2021-10-17 00:13:00|22722.05|22602.05|22719.23|22599.23|22722.59|22602.59|22719.23|22599.23|10
1634429590000|2021-10-17 00:13:10|22717.98|22597.98|22720.51|22600.51|22720.51|22600.51|22717.98|22597.98|10
1634429600000|2021-10-17 00:13:20|22720.34|22600.34|22720.86|22600.86|22722.2|22602.2|22720.34|22600.34|10
1634429610000|2021-10-17 00:13:30|22721.07|22601.07|22721.46|22601.46|22721.46|22601.46|22719.37|22599.37|10
1634429620000|2021-10-17 00:13:40|22722.32|22602.32|22719.28|22599.28|22722.32|22602.32|22719.28|22599.28|10
1634429630000|2021-10-17 00:13:50|22719.6|22599.6|22719.7|22599.7|22721.02|22601.02|22719.6|22599.6|10
1634429640000|2021-10-17 00:14:00|22719.83|22599.83|22720.19|22600.19|22720.6|22600.6|22719.83|22599.83|10
1634429650000|2021-10-17 00:14:10|22720.11|22600.11|22719.44|22599.44|22720.11|22600.11|22719.05|22599.05|10
1634429660000|2021-10-17 00:14:20|22719.61|22599.61|22719.18|22599.18|22720.09|22600.09|22719.02|22599.02|9
1634429670000|2021-10-17 00:14:30|22719.1|22599.1|22719.49|22599.49|22719.49|22599.49|22718.35|22598.35|10
1634429680000|2021-10-17 00:14:40|22720.66|22600.66|22721.21|22601.21|22722.4|22602.4|22720.66|22600.66|10
1634429690000|2021-10-17 00:14:50|22720.22|22600.22|22720.82|22600.82|22721.09|22601.09|22719.79|22599.79|10
1634429700000|2021-10-17 00:15:00|22720.91|22600.91|22720.78|22600.78|22721.57|22601.57|22720.54|22600.54|10
1634429710000|2021-10-17 00:15:10|22721.07|22601.07|22720.62|22600.62|22721.07|22601.07|22719.19|22599.19|10
1634429720000|2021-10-17 00:15:20|22720.56|22600.56|22718.14|22598.14|22720.76|22600.76|22718.09|22598.09|10
1634429730000|2021-10-17 00:15:30|22717.8|22597.8|22718.89|22598.89|22718.89|22598.89|22716.89|22596.89|9
1634429740000|2021-10-17 00:15:40|22719.63|22599.63|22719.31|22599.31|22719.79|22599.79|22718.89|22598.89|10
1634429750000|2021-10-17 00:15:50|22719.19|22599.19|22720.3|22600.3|22720.3|22600.3|22719.19|22599.19|8
1634429760000|2021-10-17 00:16:00|22720.68|22600.68|22716.52|22596.52|22720.68|22600.68|22716.52|22596.52|10
1634429770000|2021-10-17 00:16:10|22716.07|22596.07|22716.86|22596.86|22717.17|22597.17|22715.89|22595.89|10
1634429780000|2021-10-17 00:16:20|22716.35|22596.35|22715.52|22595.52|22716.35|22596.35|22715.06|22595.06|10
1634429790000|2021-10-17 00:16:30|22714.37|22594.37|22711.86|22591.86|22714.87|22594.87|22711.86|22591.86|10
1634429800000|2021-10-17 00:16:40|22710.43|22590.43|22704.22|22584.22|22710.43|22590.43|22704.22|22584.22|10
1634429810000|2021-10-17 00:16:50|22703.08|22583.08|22695.37|22575.37|22703.08|22583.08|22695.02|22575.02|10
1634429820000|2021-10-17 00:17:00|22692.83|22572.83|22688|22568|22692.83|22572.83|22688|22568|10
1634429830000|2021-10-17 00:17:10|22687.54|22567.54|22684.46|22564.46|22687.97|22567.97|22684.46|22564.46|10
1634429840000|2021-10-17 00:17:20|22685.07|22565.07|22684.95|22564.95|22685.14|22565.14|22683.08|22563.08|10
1634429850000|2021-10-17 00:17:30|22684.12|22564.12|22682.12|22562.12|22684.55|22564.55|22682.12|22562.12|9
1634429870000|2021-10-17 00:17:50|22670.41|22550.41|22668.97|22548.97|22670.41|22550.41|22668.97|22548.97|5
1634429880000|2021-10-17 00:18:00|22668.63|22548.63|22665.06|22545.06|22668.63|22548.63|22665.06|22545.06|9
1634429890000|2021-10-17 00:18:10|22665.02|22545.02|22658.45|22538.45|22665.02|22545.02|22658.45|22538.45|10
1634429900000|2021-10-17 00:18:20|22658.84|22538.84|22657.72|22537.72|22659.07|22539.07|22657.6|22537.6|10
1634429910000|2021-10-17 00:18:30|22657.42|22537.42|22655.79|22535.79|22659.17|22539.17|22655.79|22535.79|10
1634429920000|2021-10-17 00:18:40|22655.38|22535.38|22650.64|22530.64|22656.04|22536.04|22650.64|22530.64|10
1634429930000|2021-10-17 00:18:50|22650.95|22530.95|22649.82|22529.82|22650.95|22530.95|22649.48|22529.48|10
1634429940000|2021-10-17 00:19:00|22649.99|22529.99|22645.93|22525.93|22649.99|22529.99|22645.93|22525.93|9
1634429950000|2021-10-17 00:19:10|22644.58|22524.58|22641.1|22521.1|22644.58|22524.58|22641.1|22521.1|10
1634429960000|2021-10-17 00:19:20|22640.22|22520.22|22635.96|22515.96|22640.22|22520.22|22634.79|22514.79|10
1634429970000|2021-10-17 00:19:30|22634.75|22514.75|22627.39|22507.39|22634.75|22514.75|22627.39|22507.39|9
1634429980000|2021-10-17 00:19:40|22627.14|22507.14|22625.59|22505.59|22627.14|22507.14|22625.25|22505.25|10
1634429990000|2021-10-17 00:19:50|22625.73|22505.73|22624.17|22504.17|22625.73|22505.73|22623.16|22503.16|9
1634430000000|2021-10-17 00:20:00|22624.79|22504.79|22626.5|22506.5|22626.5|22506.5|22624.42|22504.42|10
1634430010000|2021-10-17 00:20:10|22626.4|22506.4|22628.36|22508.36|22628.36|22508.36|22625.51|22505.51|10
1634430020000|2021-10-17 00:20:20|22627.99|22507.99|22626.48|22506.48|22629.75|22509.75|22626.35|22506.35|10
1634430030000|2021-10-17 00:20:30|22626.63|22506.63|22627.58|22507.58|22627.58|22507.58|22626.31|22506.31|10
1634430040000|2021-10-17 00:20:40|22627.69|22507.69|22629.67|22509.67|22629.89|22509.89|22627.69|22507.69|10
1634430050000|2021-10-17 00:20:50|22629.32|22509.32|22629.68|22509.68|22630.32|22510.32|22629.32|22509.32|10
1634430060000|2021-10-17 00:21:00|22629.95|22509.95|22624.92|22504.92|22629.95|22509.95|22622.33|22502.33|9
1634430070000|2021-10-17 00:21:10|22624.58|22504.58|22621.5|22501.5|22624.76|22504.76|22620.88|22500.88|10
1634430080000|2021-10-17 00:21:20|22620.46|22500.46|22615.3|22495.3|22621.54|22501.54|22615.3|22495.3|10
1634430090000|2021-10-17 00:21:30|22614.87|22494.87|22613.49|22493.49|22614.87|22494.87|22612.72|22492.72|10
1634430100000|2021-10-17 00:21:40|22611.43|22491.43|22612.09|22492.09|22612.27|22492.27|22611.43|22491.43|10
1634430110000|2021-10-17 00:21:50|22611.93|22491.93|22610.71|22490.71|22614.31|22494.31|22610.68|22490.68|10
1634430120000|2021-10-17 00:22:00|22609.96|22489.96|22604.94|22484.94|22610.62|22490.62|22604.94|22484.94|10
1634430130000|2021-10-17 00:22:10|22605.54|22485.54|22603.21|22483.21|22605.54|22485.54|22603.21|22483.21|10
1634430140000|2021-10-17 00:22:20|22604.24|22484.24|22613.01|22493.01|22613.01|22493.01|22604.24|22484.24|10
1634430150000|2021-10-17 00:22:30|22613.93|22493.93|22611.99|22491.99|22615.03|22495.03|22611.99|22491.99|10
1634430160000|2021-10-17 00:22:40|22611.69|22491.69|22606.23|22486.23|22612.08|22492.08|22606.16|22486.16|10
1634430170000|2021-10-17 00:22:50|22605.96|22485.96|22601.42|22481.42|22605.96|22485.96|22601.42|22481.42|10
1634430180000|2021-10-17 00:23:00|22600.8|22480.8|22598.75|22478.75|22603.08|22483.08|22598.75|22478.75|10
1634430190000|2021-10-17 00:23:10|22598.61|22478.61|22593.21|22473.21|22598.61|22478.61|22593.21|22473.21|9
1634430200000|2021-10-17 00:23:20|22592.78|22472.78|22594.22|22474.22|22594.54|22474.54|22592.78|22472.78|10
1634430210000|2021-10-17 00:23:30|22594.56|22474.56|22594.84|22474.84|22595.65|22475.65|22594.56|22474.56|10
1634430220000|2021-10-17 00:23:40|22594.95|22474.95|22594.7|22474.7|22595.24|22475.24|22594.44|22474.44|9
1634430230000|2021-10-17 00:23:50|22594.6|22474.6|22591.6|22471.6|22594.6|22474.6|22591.6|22471.6|9
1634430240000|2021-10-17 00:24:00|22591.58|22471.58|22590.11|22470.11|22591.58|22471.58|22590.11|22470.11|10
1634430250000|2021-10-17 00:24:10|22590.01|22470.01|22589.33|22469.33|22590.52|22470.52|22589.33|22469.33|8
1634430260000|2021-10-17 00:24:20|22589.29|22469.29|22588.14|22468.14|22589.35|22469.35|22588.14|22468.14|9
1634430270000|2021-10-17 00:24:30|22587.97|22467.97|22587.59|22467.59|22588.22|22468.22|22587.59|22467.59|9
1634430280000|2021-10-17 00:24:40|22587.99|22467.99|22587.54|22467.54|22588.44|22468.44|22587.54|22467.54|10
1634430290000|2021-10-17 00:24:50|22587.44|22467.44|22589.85|22469.85|22589.85|22469.85|22587.34|22467.34|10
1634430300000|2021-10-17 00:25:00|22589.73|22469.73|22591.34|22471.34|22591.34|22471.34|22589.73|22469.73|10
1634430310000|2021-10-17 00:25:10|22591.52|22471.52|22590.44|22470.44|22591.52|22471.52|22590.4|22470.4|9
1634430320000|2021-10-17 00:25:20|22590.18|22470.18|22589.24|22469.24|22590.48|22470.48|22589.05|22469.05|8
1634430330000|2021-10-17 00:25:30|22589.25|22469.25|22586.71|22466.71|22589.25|22469.25|22586.49|22466.49|10
1634430340000|2021-10-17 00:25:40|22585.68|22465.68|22582.42|22462.42|22585.68|22465.68|22582|22462|9
1634430350000|2021-10-17 00:25:50|22582.33|22462.33|22583.32|22463.32|22584.54|22464.54|22582.33|22462.33|10
1634430360000|2021-10-17 00:26:00|22583.26|22463.26|22581.57|22461.57|22583.58|22463.58|22581.57|22461.57|10
1634430370000|2021-10-17 00:26:10|22581.54|22461.54|22580.32|22460.32|22581.54|22461.54|22579.64|22459.64|10
1634430380000|2021-10-17 00:26:20|22579.42|22459.42|22575.4|22455.4|22579.56|22459.56|22575.4|22455.4|10
1634430390000|2021-10-17 00:26:30|22575.07|22455.07|22571.8|22451.8|22575.17|22455.17|22571.8|22451.8|10
1634430400000|2021-10-17 00:26:40|22570.22|22450.22|22564.39|22444.39|22570.22|22450.22|22564|22444|10
1634430410000|2021-10-17 00:26:50|22563.55|22443.55|22558.04|22438.04|22563.55|22443.55|22558.04|22438.04|10
1634430420000|2021-10-17 00:27:00|22557.16|22437.16|22556.64|22436.64|22557.37|22437.37|22556.63|22436.63|10
1634430430000|2021-10-17 00:27:10|22557.51|22437.51|22554.54|22434.54|22557.51|22437.51|22554.54|22434.54|10
1634430440000|2021-10-17 00:27:20|22553.82|22433.82|22552.03|22432.03|22554.46|22434.46|22552.03|22432.03|10
1634430450000|2021-10-17 00:27:30|22553.07|22433.07|22551.47|22431.47|22554.66|22434.66|22550.96|22430.96|10
1634430460000|2021-10-17 00:27:40|22549.94|22429.94|22546.29|22426.29|22550.56|22430.56|22546.29|22426.29|10
1634430470000|2021-10-17 00:27:50|22544.22|22424.22|22538.54|22418.54|22544.67|22424.67|22538.54|22418.54|10
1634430480000|2021-10-17 00:28:00|22538.16|22418.16|22539.83|22419.83|22539.83|22419.83|22536.77|22416.77|10
1634430490000|2021-10-17 00:28:10|22539.58|22419.58|22541.06|22421.06|22541.21|22421.21|22539.14|22419.14|10
1634430500000|2021-10-17 00:28:20|22541.58|22421.58|22543.46|22423.46|22544.46|22424.46|22541.58|22421.58|10
1634430510000|2021-10-17 00:28:30|22543.06|22423.06|22543.89|22423.89|22544.6|22424.6|22543.06|22423.06|10
1634430520000|2021-10-17 00:28:40|22543.85|22423.85|22543.87|22423.87|22545.57|22425.57|22543.85|22423.85|10
1634430530000|2021-10-17 00:28:50|22543.56|22423.56|22542.76|22422.76|22543.56|22423.56|22541.82|22421.82|10
1634430540000|2021-10-17 00:29:00|22542.68|22422.68|22539.16|22419.16|22542.68|22422.68|22539.16|22419.16|9
1634430550000|2021-10-17 00:29:10|22539.25|22419.25|22536.98|22416.98|22539.25|22419.25|22536.98|22416.98|10
1634430560000|2021-10-17 00:29:20|22536.54|22416.54|22537.26|22417.26|22537.36|22417.36|22536.16|22416.16|9
1634430570000|2021-10-17 00:29:30|22535.29|22415.29|22528.64|22408.64|22535.29|22415.29|22528.64|22408.64|10
1634430580000|2021-10-17 00:29:40|22529.3|22409.3|22528.75|22408.75|22530.13|22410.13|22527.96|22407.96|10
1634430590000|2021-10-17 00:29:50|22529.21|22409.21|22533.55|22413.55|22533.55|22413.55|22529.21|22409.21|10
1634430600000|2021-10-17 00:30:00|22534.33|22414.33|22537|22417|22537|22417|22534.23|22414.23|10
1634430610000|2021-10-17 00:30:10|22536.58|22416.58|22540.47|22420.47|22540.47|22420.47|22535.23|22415.23|10
1634430620000|2021-10-17 00:30:20|22541.8|22421.8|22539.97|22419.97|22542.02|22422.02|22539.97|22419.97|10
1634430630000|2021-10-17 00:30:30|22538.82|22418.82|22535.67|22415.67|22539.51|22419.51|22535.67|22415.67|10
1634430640000|2021-10-17 00:30:40|22535.28|22415.28|22530.72|22410.72|22535.28|22415.28|22530.72|22410.72|8
1634430650000|2021-10-17 00:30:50|22530.47|22410.47|22527.76|22407.76|22532.41|22412.41|22527.76|22407.76|10
1634430660000|2021-10-17 00:31:00|22527.72|22407.72|22529.53|22409.53|22529.53|22409.53|22527.72|22407.72|10
1634430670000|2021-10-17 00:31:10|22529.52|22409.52|22527.8|22407.8|22529.52|22409.52|22527.8|22407.8|10
1634430680000|2021-10-17 00:31:20|22525.72|22405.72|22521.51|22401.51|22525.72|22405.72|22521.51|22401.51|10
1634430690000|2021-10-17 00:31:30|22518.16|22398.16|22511.74|22391.74|22518.16|22398.16|22511.12|22391.12|10
1634430700000|2021-10-17 00:31:40|22512.44|22392.44|22514.97|22394.97|22514.97|22394.97|22511.59|22391.59|10
1634430710000|2021-10-17 00:31:50|22515.93|22395.93|22517.23|22397.23|22517.23|22397.23|22514.35|22394.35|10
1634430720000|2021-10-17 00:32:00|22516.83|22396.83|22516.79|22396.79|22518.07|22398.07|22516|22396|9
1634430730000|2021-10-17 00:32:10|22518.23|22398.23|22519.61|22399.61|22519.62|22399.62|22517.21|22397.21|10
1634430740000|2021-10-17 00:32:20|22519.33|22399.33|22521.29|22401.29|22522.11|22402.11|22519.33|22399.33|10
1634430750000|2021-10-17 00:32:30|22521.21|22401.21|22519.78|22399.78|22521.37|22401.37|22519.34|22399.34|9
1634430760000|2021-10-17 00:32:40|22519.07|22399.07|22519.67|22399.67|22520.02|22400.02|22518.63|22398.63|9
1634430770000|2021-10-17 00:32:50|22518.26|22398.26|22517.97|22397.97|22518.61|22398.61|22517.86|22397.86|10
1634430780000|2021-10-17 00:33:00|22517.87|22397.87|22515.99|22395.99|22517.87|22397.87|22514.96|22394.96|10
1634430790000|2021-10-17 00:33:10|22515.68|22395.68|22513.99|22393.99|22516.15|22396.15|22513.07|22393.07|10
1634430800000|2021-10-17 00:33:20|22513.14|22393.14|22508.14|22388.14|22513.79|22393.79|22508.14|22388.14|10
1634430810000|2021-10-17 00:33:30|22508.08|22388.08|22487.23|22367.23|22508.08|22388.08|22487.23|22367.23|10
1634430820000|2021-10-17 00:33:40|22483.87|22363.87|22475.71|22355.71|22483.87|22363.87|22475.02|22355.02|10
1634430830000|2021-10-17 00:33:50|22475.67|22355.67|22484.09|22364.09|22484.37|22364.37|22475.67|22355.67|10
1634430840000|2021-10-17 00:34:00|22487.89|22367.89|22492.86|22372.86|22492.99|22372.99|22487.89|22367.89|8
1634430850000|2021-10-17 00:34:10|22492.8|22372.8|22488.83|22368.83|22492.8|22372.8|22487.83|22367.83|10
1634430860000|2021-10-17 00:34:20|22488.06|22368.06|22482.85|22362.85|22488.06|22368.06|22482.26|22362.26|10
1634430870000|2021-10-17 00:34:30|22483.91|22363.91|22478.43|22358.43|22483.91|22363.91|22478.43|22358.43|9
1634430880000|2021-10-17 00:34:40|22478.8|22358.8|22475.82|22355.82|22478.8|22358.8|22475.82|22355.82|10
1634430890000|2021-10-17 00:34:50|22476.09|22356.09|22478.05|22358.05|22478.25|22358.25|22475.64|22355.64|10
1634430900000|2021-10-17 00:35:00|22478.75|22358.75|22482.86|22362.86|22483.14|22363.14|22478.75|22358.75|10
1634430910000|2021-10-17 00:35:10|22483.85|22363.85|22521.2|22401.2|22521.2|22401.2|22483.48|22363.48|10
1634430920000|2021-10-17 00:35:20|22529.37|22409.37|22534.96|22414.96|22535.65|22415.65|22528.75|22408.75|10
1634430930000|2021-10-17 00:35:30|22535.91|22415.91|22532.78|22412.78|22538.03|22418.03|22532.78|22412.78|10
1634430940000|2021-10-17 00:35:40|22531.66|22411.66|22526.29|22406.29|22531.66|22411.66|22526.29|22406.29|10
1634430950000|2021-10-17 00:35:50|22523.22|22403.22|22508.45|22388.45|22523.22|22403.22|22508.45|22388.45|10
1634430960000|2021-10-17 00:36:00|22507.1|22387.1|22505.94|22385.94|22507.21|22387.21|22503.66|22383.66|10
1634430970000|2021-10-17 00:36:10|22506.89|22386.89|22513.8|22393.8|22513.8|22393.8|22506.89|22386.89|10
1634430980000|2021-10-17 00:36:20|22514.08|22394.08|22526.15|22406.15|22526.33|22406.33|22514.08|22394.08|10
1634430990000|2021-10-17 00:36:30|22524.95|22404.95|22520.52|22400.52|22527.7|22407.7|22520.52|22400.52|10
1634431000000|2021-10-17 00:36:40|22520.58|22400.58|22511.13|22391.13|22520.58|22400.58|22510.93|22390.93|10
1634431010000|2021-10-17 00:36:50|22511.01|22391.01|22505.36|22385.36|22511.01|22391.01|22502.14|22382.14|10
1634431020000|2021-10-17 00:37:00|22505.65|22385.65|22512.39|22392.39|22512.39|22392.39|22505.65|22385.65|10
1634431030000|2021-10-17 00:37:10|22513.5|22393.5|22517.05|22397.05|22518.45|22398.45|22512.06|22392.06|10
1634431040000|2021-10-17 00:37:20|22517.29|22397.29|22517.25|22397.25|22518.76|22398.76|22517.25|22397.25|10
1634431050000|2021-10-17 00:37:30|22516.61|22396.61|22513.08|22393.08|22516.61|22396.61|22513.08|22393.08|10
1634431060000|2021-10-17 00:37:40|22513.23|22393.23|22509.4|22389.4|22513.23|22393.23|22509.4|22389.4|10
1634431070000|2021-10-17 00:37:50|22508.92|22388.92|22515.2|22395.2|22515.2|22395.2|22508.92|22388.92|10
1634431080000|2021-10-17 00:38:00|22515.37|22395.37|22525.76|22405.76|22525.83|22405.83|22515.37|22395.37|10
1634431090000|2021-10-17 00:38:10|22529.72|22409.72|22530.23|22410.23|22531.62|22411.62|22529.72|22409.72|10
1634431100000|2021-10-17 00:38:20|22529.72|22409.72|22528.19|22408.19|22529.72|22409.72|22527.67|22407.67|10
1634431110000|2021-10-17 00:38:30|22528.43|22408.43|22528.11|22408.11|22529.19|22409.19|22527.51|22407.51|10
1634431120000|2021-10-17 00:38:40|22527.89|22407.89|22525.11|22405.11|22529.37|22409.37|22525.11|22405.11|10
1634431130000|2021-10-17 00:38:50|22525.04|22405.04|22523.68|22403.68|22525.22|22405.22|22523.42|22403.42|10
1634431140000|2021-10-17 00:39:00|22524.72|22404.72|22527.36|22407.36|22527.71|22407.71|22524.72|22404.72|9
1634431150000|2021-10-17 00:39:10|22527.6|22407.6|22531.17|22411.17|22532|22412|22527.6|22407.6|10
1634431160000|2021-10-17 00:39:20|22532.93|22412.93|22535.08|22415.08|22535.32|22415.32|22532.93|22412.93|10
1634431170000|2021-10-17 00:39:30|22535.2|22415.2|22539.17|22419.17|22539.17|22419.17|22535.2|22415.2|10
1634431180000|2021-10-17 00:39:40|22539.03|22419.03|22540.55|22420.55|22540.67|22420.67|22538.87|22418.87|10
1634431190000|2021-10-17 00:39:50|22540.27|22420.27|22539.25|22419.25|22540.58|22420.58|22539.01|22419.01|10
1634431200000|2021-10-17 00:40:00|22539.08|22419.08|22539.3|22419.3|22539.45|22419.45|22538.84|22418.84|10
1634431210000|2021-10-17 00:40:10|22539.32|22419.32|22536.45|22416.45|22539.91|22419.91|22536.45|22416.45|10
1634431220000|2021-10-17 00:40:20|22536.54|22416.54|22533.45|22413.45|22536.54|22416.54|22532.24|22412.24|10
1634431230000|2021-10-17 00:40:30|22533.94|22413.94|22534.46|22414.46|22534.46|22414.46|22533.78|22413.78|10
1634431240000|2021-10-17 00:40:40|22534.82|22414.82|22535.74|22415.74|22536.02|22416.02|22534.82|22414.82|9
1634431250000|2021-10-17 00:40:50|22535.91|22415.91|22534.78|22414.78|22536.57|22416.57|22534.78|22414.78|10
1634431260000|2021-10-17 00:41:00|22534.75|22414.75|22534.6|22414.6|22535.52|22415.52|22534.2|22414.2|9
1634431270000|2021-10-17 00:41:10|22533.09|22413.09|22532.5|22412.5|22533.92|22413.92|22532.5|22412.5|9
1634431280000|2021-10-17 00:41:20|22533.01|22413.01|22533.45|22413.45|22533.65|22413.65|22533.01|22413.01|10
1634431290000|2021-10-17 00:41:30|22533.82|22413.82|22533.52|22413.52|22534.01|22414.01|22533.2|22413.2|9
1634431300000|2021-10-17 00:41:40|22533.15|22413.15|22532.99|22412.99|22534.9|22414.9|22532.99|22412.99|9
1634431310000|2021-10-17 00:41:50|22533.41|22413.41|22533.48|22413.48|22535.34|22415.34|22533.41|22413.41|10
1634431320000|2021-10-17 00:42:00|22533.45|22413.45|22531.49|22411.49|22536.98|22416.98|22531.22|22411.22|9
1634431330000|2021-10-17 00:42:10|22531.9|22411.9|22532.21|22412.21|22532.63|22412.63|22531.55|22411.55|9
1634431340000|2021-10-17 00:42:20|22532.32|22412.32|22536.23|22416.23|22536.23|22416.23|22532.08|22412.08|10
1634431350000|2021-10-17 00:42:30|22535.85|22415.85|22539.25|22419.25|22539.25|22419.25|22535.85|22415.85|10
1634431360000|2021-10-17 00:42:40|22540.33|22420.33|22543.9|22423.9|22543.9|22423.9|22539.92|22419.92|10
1634431370000|2021-10-17 00:42:50|22544.48|22424.48|22544.26|22424.26|22544.48|22424.48|22543.23|22423.23|10
1634431380000|2021-10-17 00:43:00|22545.02|22425.02|22545.89|22425.89|22546.08|22426.08|22544.88|22424.88|10
1634431390000|2021-10-17 00:43:10|22545.77|22425.77|22546.25|22426.25|22546.66|22426.66|22545.77|22425.77|9
1634431400000|2021-10-17 00:43:20|22546.19|22426.19|22545.03|22425.03|22546.54|22426.54|22545.03|22425.03|10
1634431410000|2021-10-17 00:43:30|22544.86|22424.86|22545.89|22425.89|22546.51|22426.51|22544.86|22424.86|10
1634431420000|2021-10-17 00:43:40|22546.1|22426.1|22543.62|22423.62|22546.1|22426.1|22543.62|22423.62|10
1634431430000|2021-10-17 00:43:50|22545.18|22425.18|22545.73|22425.73|22545.94|22425.94|22545.18|22425.18|10
1634431440000|2021-10-17 00:44:00|22545.28|22425.28|22544.64|22424.64|22545.83|22425.83|22544.26|22424.26|10
1634431450000|2021-10-17 00:44:10|22544.91|22424.91|22552.22|22432.22|22552.22|22432.22|22544.91|22424.91|10
1634431460000|2021-10-17 00:44:20|22552.97|22432.97|22557.68|22437.68|22558.27|22438.27|22552.97|22432.97|10
1634431470000|2021-10-17 00:44:30|22557.62|22437.62|22561.41|22441.41|22561.95|22441.95|22557.62|22437.62|10
1634431480000|2021-10-17 00:44:40|22561.95|22441.95|22566.89|22446.89|22566.89|22446.89|22561.95|22441.95|9
1634431490000|2021-10-17 00:44:50|22566.8|22446.8|22570.2|22450.2|22570.2|22450.2|22566.8|22446.8|10
1634431500000|2021-10-17 00:45:00|22571.51|22451.51|22572.58|22452.58|22572.79|22452.79|22571.08|22451.08|10
1634431510000|2021-10-17 00:45:10|22572.46|22452.46|22571.95|22451.95|22572.46|22452.46|22571.6|22451.6|9
1634431520000|2021-10-17 00:45:20|22571.79|22451.79|22573.78|22453.78|22573.78|22453.78|22571.79|22451.79|10
1634431530000|2021-10-17 00:45:30|22573.72|22453.72|22576.52|22456.52|22576.61|22456.61|22573.65|22453.65|10
1634431540000|2021-10-17 00:45:40|22577.81|22457.81|22580.65|22460.65|22580.65|22460.65|22577.68|22457.68|10
1634431550000|2021-10-17 00:45:50|22582.2|22462.2|22583.77|22463.77|22583.92|22463.92|22581.82|22461.82|10
1634431560000|2021-10-17 00:46:00|22585.09|22465.09|22589.8|22469.8|22589.8|22469.8|22585.09|22465.09|10
1634431570000|2021-10-17 00:46:10|22589.85|22469.85|22594.34|22474.34|22594.34|22474.34|22589.85|22469.85|9
1634431580000|2021-10-17 00:46:20|22594.19|22474.19|22599.67|22479.67|22599.67|22479.67|22594.19|22474.19|10
1634431590000|2021-10-17 00:46:30|22601.66|22481.66|22615.07|22495.07|22615.07|22495.07|22601.66|22481.66|10
1634431600000|2021-10-17 00:46:40|22615.46|22495.46|22619.08|22499.08|22619.08|22499.08|22615.15|22495.15|10
1634431610000|2021-10-17 00:46:50|22619.89|22499.89|22618.23|22498.23|22619.89|22499.89|22617.88|22497.88|10
1634431620000|2021-10-17 00:47:00|22618.1|22498.1|22617.05|22497.05|22618.1|22498.1|22616.96|22496.96|10
1634431630000|2021-10-17 00:47:10|22616.26|22496.26|22614.35|22494.35|22616.77|22496.77|22613.99|22493.99|10
1634431640000|2021-10-17 00:47:20|22615.18|22495.18|22614.63|22494.63|22615.5|22495.5|22614.33|22494.33|10
1634431650000|2021-10-17 00:47:30|22614.45|22494.45|22614.53|22494.53|22615.1|22495.1|22613.83|22493.83|9
1634431660000|2021-10-17 00:47:40|22614.23|22494.23|22615.52|22495.52|22615.52|22495.52|22613.48|22493.48|10
1634431670000|2021-10-17 00:47:50|22615.6|22495.6|22620.85|22500.85|22620.85|22500.85|22615.6|22495.6|10
1634431680000|2021-10-17 00:48:00|22621.26|22501.26|22626.4|22506.4|22626.49|22506.49|22621.14|22501.14|9
1634431690000|2021-10-17 00:48:10|22626.35|22506.35|22629.4|22509.4|22629.73|22509.73|22626.28|22506.28|10
1634431700000|2021-10-17 00:48:20|22629.24|22509.24|22629.92|22509.92|22630.34|22510.34|22629.24|22509.24|10
1634431710000|2021-10-17 00:48:30|22630.06|22510.06|22630.62|22510.62|22630.62|22510.62|22629.98|22509.98|10
1634431720000|2021-10-17 00:48:40|22629.89|22509.89|22631.37|22511.37|22631.37|22511.37|22629.74|22509.74|10
1634431730000|2021-10-17 00:48:50|22630.81|22510.81|22628.56|22508.56|22631.08|22511.08|22628.56|22508.56|10
1634431740000|2021-10-17 00:49:00|22628.62|22508.62|22628.9|22508.9|22629.12|22509.12|22627.98|22507.98|9
1634431750000|2021-10-17 00:49:10|22629.16|22509.16|22629.45|22509.45|22629.62|22509.62|22628.81|22508.81|10
1634431760000|2021-10-17 00:49:20|22629.2|22509.2|22631.28|22511.28|22631.28|22511.28|22629.2|22509.2|10
1634431770000|2021-10-17 00:49:30|22630.95|22510.95|22634.27|22514.27|22634.27|22514.27|22630.95|22510.95|10
1634431780000|2021-10-17 00:49:40|22634.88|22514.88|22636.88|22516.88|22636.94|22516.94|22634.66|22514.66|10
1634431790000|2021-10-17 00:49:50|22636.53|22516.53|22638.28|22518.28|22638.28|22518.28|22635.37|22515.37|10
1634431800000|2021-10-17 00:50:00|22638.47|22518.47|22636.77|22516.77|22638.53|22518.53|22636.77|22516.77|10
1634431810000|2021-10-17 00:50:10|22637.33|22517.33|22637.51|22517.51|22637.55|22517.55|22636.72|22516.72|9
1634431820000|2021-10-17 00:50:20|22637.39|22517.39|22637.89|22517.89|22638.1|22518.1|22636.02|22516.02|9
1634431830000|2021-10-17 00:50:30|22636.57|22516.57|22636.08|22516.08|22636.96|22516.96|22636.08|22516.08|10
1634431840000|2021-10-17 00:50:40|22636.09|22516.09|22637.3|22517.3|22637.5|22517.5|22635.88|22515.88|10
1634431850000|2021-10-17 00:50:50|22636.61|22516.61|22649.32|22529.32|22649.32|22529.32|22636.61|22516.61|10
1634431860000|2021-10-17 00:51:00|22655.13|22535.13|22669.95|22549.95|22669.95|22549.95|22655.13|22535.13|10
1634431870000|2021-10-17 00:51:10|22670.6|22550.6|22666.54|22546.54|22670.6|22550.6|22666.54|22546.54|10
1634431880000|2021-10-17 00:51:20|22666.51|22546.51|22662.39|22542.39|22666.57|22546.57|22662.39|22542.39|9
1634431890000|2021-10-17 00:51:30|22660.45|22540.45|22659.69|22539.69|22662.24|22542.24|22659.38|22539.38|10
1634431900000|2021-10-17 00:51:40|22659.67|22539.67|22653.91|22533.91|22659.67|22539.67|22653.91|22533.91|10
1634431910000|2021-10-17 00:51:50|22653.9|22533.9|22652.59|22532.59|22653.9|22533.9|22652.59|22532.59|9
1634431920000|2021-10-17 00:52:00|22653.75|22533.75|22654.28|22534.28|22654.28|22534.28|22653.26|22533.26|10
1634431930000|2021-10-17 00:52:10|22654.6|22534.6|22650.55|22530.55|22655.18|22535.18|22650.55|22530.55|9
1634431940000|2021-10-17 00:52:20|22650.14|22530.14|22647.9|22527.9|22650.14|22530.14|22647.9|22527.9|10
1634431950000|2021-10-17 00:52:30|22647.86|22527.86|22648.2|22528.2|22648.2|22528.2|22645.68|22525.68|10
1634431960000|2021-10-17 00:52:40|22648.03|22528.03|22646.93|22526.93|22648.03|22528.03|22645.95|22525.95|9
1634431970000|2021-10-17 00:52:50|22645.55|22525.55|22644.85|22524.85|22645.73|22525.73|22644.67|22524.67|10
1634431980000|2021-10-17 00:53:00|22644.33|22524.33|22641.09|22521.09|22644.33|22524.33|22641.09|22521.09|10
1634431990000|2021-10-17 00:53:10|22640.06|22520.06|22632.8|22512.8|22640.06|22520.06|22632.8|22512.8|10
1634432000000|2021-10-17 00:53:20|22633|22513|22630.96|22510.96|22633|22513|22630.7|22510.7|10
1634432010000|2021-10-17 00:53:30|22630.83|22510.83|22629.53|22509.53|22630.87|22510.87|22629.53|22509.53|10
1634432020000|2021-10-17 00:53:40|22629.42|22509.42|22629.07|22509.07|22629.42|22509.42|22628.48|22508.48|10
1634432030000|2021-10-17 00:53:50|22628.65|22508.65|22630.12|22510.12|22630.12|22510.12|22628.65|22508.65|10
1634432040000|2021-10-17 00:54:00|22630.43|22510.43|22635.14|22515.14|22635.14|22515.14|22630.43|22510.43|10
1634432050000|2021-10-17 00:54:10|22635.33|22515.33|22637.43|22517.43|22637.75|22517.75|22635.33|22515.33|10
1634432060000|2021-10-17 00:54:20|22637.52|22517.52|22638.64|22518.64|22638.66|22518.66|22637.52|22517.52|10
1634432070000|2021-10-17 00:54:30|22638.99|22518.99|22642.68|22522.68|22642.76|22522.76|22638.99|22518.99|10
1634432080000|2021-10-17 00:54:40|22643.33|22523.33|22643.97|22523.97|22644.32|22524.32|22642.81|22522.81|10
1634432090000|2021-10-17 00:54:50|22644.55|22524.55|22650.72|22530.72|22650.72|22530.72|22644.55|22524.55|10
1634432100000|2021-10-17 00:55:00|22651.06|22531.06|22651.05|22531.05|22651.71|22531.71|22650.87|22530.87|10
1634432110000|2021-10-17 00:55:10|22651.5|22531.5|22650.4|22530.4|22651.57|22531.57|22650.4|22530.4|10
1634432120000|2021-10-17 00:55:20|22650.71|22530.71|22652.33|22532.33|22652.33|22532.33|22650.35|22530.35|10
1634432130000|2021-10-17 00:55:30|22652.18|22532.18|22651.35|22531.35|22652.18|22532.18|22650.75|22530.75|9
1634432140000|2021-10-17 00:55:40|22651.2|22531.2|22651.63|22531.63|22651.63|22531.63|22650.37|22530.37|9
1634432150000|2021-10-17 00:55:50|22651.85|22531.85|22652.73|22532.73|22654.34|22534.34|22651.85|22531.85|10
1634432160000|2021-10-17 00:56:00|22652.58|22532.58|22654.24|22534.24|22654.24|22534.24|22652.49|22532.49|10
1634432170000|2021-10-17 00:56:10|22654.48|22534.48|22655.42|22535.42|22655.99|22535.99|22654.48|22534.48|10
1634432180000|2021-10-17 00:56:20|22655.45|22535.45|22658.17|22538.17|22658.17|22538.17|22655.17|22535.17|10
1634432190000|2021-10-17 00:56:30|22658.15|22538.15|22661.29|22541.29|22661.29|22541.29|22658.15|22538.15|10
1634432200000|2021-10-17 00:56:40|22661.58|22541.58|22661.06|22541.06|22661.58|22541.58|22660.34|22540.34|10
1634432210000|2021-10-17 00:56:50|22660.6|22540.6|22661.31|22541.31|22661.31|22541.31|22660.6|22540.6|9
1634432220000|2021-10-17 00:57:00|22661.4|22541.4|22660.75|22540.75|22661.52|22541.52|22660.28|22540.28|9
1634432230000|2021-10-17 00:57:10|22660.94|22540.94|22658.28|22538.28|22661.01|22541.01|22658.28|22538.28|10
1634432240000|2021-10-17 00:57:20|22658.43|22538.43|22658.74|22538.74|22659.13|22539.13|22658.26|22538.26|9
1634432250000|2021-10-17 00:57:30|22659.93|22539.93|22659.07|22539.07|22659.93|22539.93|22658.72|22538.72|9
1634432260000|2021-10-17 00:57:40|22659.08|22539.08|22659.56|22539.56|22659.72|22539.72|22658.4|22538.4|10
1634432270000|2021-10-17 00:57:50|22659.92|22539.92|22660.38|22540.38|22660.38|22540.38|22659.46|22539.46|10
1634432280000|2021-10-17 00:58:00|22660.35|22540.35|22660.82|22540.82|22660.94|22540.94|22660.35|22540.35|8
1634432290000|2021-10-17 00:58:10|22660.74|22540.74|22659.02|22539.02|22660.83|22540.83|22659.02|22539.02|10
1634432300000|2021-10-17 00:58:20|22658.95|22538.95|22657.97|22537.97|22658.95|22538.95|22657.27|22537.27|10
1634432310000|2021-10-17 00:58:30|22657.29|22537.29|22657.36|22537.36|22658.34|22538.34|22656.84|22536.84|10
1634432320000|2021-10-17 00:58:40|22657.47|22537.47|22659.51|22539.51|22659.51|22539.51|22657.47|22537.47|10
1634432330000|2021-10-17 00:58:50|22659.65|22539.65|22662.26|22542.26|22662.26|22542.26|22659.44|22539.44|10
1634432340000|2021-10-17 00:59:00|22661.91|22541.91|22662.49|22542.49|22663.61|22543.61|22661.34|22541.34|10
1634432350000|2021-10-17 00:59:10|22661.45|22541.45|22660.3|22540.3|22661.5|22541.5|22659.99|22539.99|10
1634432360000|2021-10-17 00:59:20|22660.25|22540.25|22656.05|22536.05|22660.25|22540.25|22656.05|22536.05|9
1634432370000|2021-10-17 00:59:30|22655.79|22535.79|22652.19|22532.19|22655.8|22535.8|22652.19|22532.19|10
1634432380000|2021-10-17 00:59:40|22651.9|22531.9|22652.66|22532.66|22653.23|22533.23|22651.8|22531.8|10
1634432390000|2021-10-17 00:59:50|22652.8|22532.8|22653.48|22533.48|22653.48|22533.48|22652.44|22532.44|10
1634432400000|2021-10-17 01:00:00|22653.46|22533.46|22653.51|22533.51|22655.18|22535.18|22653.46|22533.46|10
1634432410000|2021-10-17 01:00:10|22652.83|22532.83|22645.22|22525.22|22652.83|22532.83|22645.22|22525.22|10
1634432420000|2021-10-17 01:00:20|22645.07|22525.07|22643.49|22523.49|22645.07|22525.07|22643.07|22523.07|10
1634432430000|2021-10-17 01:00:30|22643.16|22523.16|22639.86|22519.86|22643.26|22523.26|22639.53|22519.53|10
1634432440000|2021-10-17 01:00:40|22640.23|22520.23|22639.5|22519.5|22640.5|22520.5|22639.5|22519.5|9
1634432450000|2021-10-17 01:00:50|22640.22|22520.22|22647.71|22527.71|22647.71|22527.71|22640.22|22520.22|10
1634432460000|2021-10-17 01:01:00|22648.69|22528.69|22679.74|22559.74|22679.74|22559.74|22648.69|22528.69|10
1634432470000|2021-10-17 01:01:10|22688.17|22568.17|22701.75|22581.75|22702.25|22582.25|22688.17|22568.17|10
1634432480000|2021-10-17 01:01:20|22701.01|22581.01|22693.68|22573.68|22703.28|22583.28|22693.68|22573.68|10
1634432490000|2021-10-17 01:01:30|22692.95|22572.95|22691.1|22571.1|22692.95|22572.95|22689.18|22569.18|10
1634432500000|2021-10-17 01:01:40|22691.73|22571.73|22689.62|22569.62|22692.5|22572.5|22689.62|22569.62|10
1634432510000|2021-10-17 01:01:50|22689.92|22569.92|22690.09|22570.09|22690.23|22570.23|22688.09|22568.09|10
1634432520000|2021-10-17 01:02:00|22690.65|22570.65|22688.17|22568.17|22691.71|22571.71|22688.14|22568.14|10
1634432530000|2021-10-17 01:02:10|22688.13|22568.13|22690.03|22570.03|22690.5|22570.5|22687.88|22567.88|10
1634432540000|2021-10-17 01:02:20|22689.58|22569.58|22692.35|22572.35|22692.84|22572.84|22689.58|22569.58|10
1634432550000|2021-10-17 01:02:30|22691.46|22571.46|22692.83|22572.83|22692.99|22572.99|22690.86|22570.86|10
1634432560000|2021-10-17 01:02:40|22693.31|22573.31|22701.67|22581.67|22701.67|22581.67|22693.31|22573.31|9
1634432570000|2021-10-17 01:02:50|22701.58|22581.58|22701.6|22581.6|22701.78|22581.78|22700.99|22580.99|10
1634432580000|2021-10-17 01:03:00|22701.84|22581.84|22704.17|22584.17|22704.17|22584.17|22701.84|22581.84|10
1634432590000|2021-10-17 01:03:10|22705.33|22585.33|22711.8|22591.8|22711.8|22591.8|22705.33|22585.33|10
1634432600000|2021-10-17 01:03:20|22712.08|22592.08|22712.34|22592.34|22717.05|22597.05|22712.08|22592.08|10
1634432610000|2021-10-17 01:03:30|22712.11|22592.11|22713.58|22593.58|22713.58|22593.58|22711.93|22591.93|10
1634432620000|2021-10-17 01:03:40|22713.64|22593.64|22714.32|22594.32|22715.33|22595.33|22713.47|22593.47|8
1634432630000|2021-10-17 01:03:50|22714.36|22594.36|22713.9|22593.9|22714.6|22594.6|22713.73|22593.73|9
1634432640000|2021-10-17 01:04:00|22714.14|22594.14|22717.85|22597.85|22717.85|22597.85|22714.14|22594.14|10
1634432650000|2021-10-17 01:04:10|22718.74|22598.74|22725.73|22605.73|22725.73|22605.73|22718.71|22598.71|10
1634432660000|2021-10-17 01:04:20|22726.61|22606.61|22727.1|22607.1|22727.88|22607.88|22726.25|22606.25|10
1634432670000|2021-10-17 01:04:30|22727.27|22607.27|22725.45|22605.45|22727.27|22607.27|22724.75|22604.75|10
1634432680000|2021-10-17 01:04:40|22725.99|22605.99|22728.85|22608.85|22728.85|22608.85|22725.99|22605.99|10
1634432690000|2021-10-17 01:04:50|22728.84|22608.84|22734.94|22614.94|22734.99|22614.99|22728.84|22608.84|10
1634432700000|2021-10-17 01:05:00|22734.78|22614.78|22736.93|22616.93|22737.2|22617.2|22734.78|22614.78|10
1634432710000|2021-10-17 01:05:10|22736.96|22616.96|22736.19|22616.19|22737.37|22617.37|22736.02|22616.02|10
1634432720000|2021-10-17 01:05:20|22735.56|22615.56|22734.57|22614.57|22735.56|22615.56|22734.57|22614.57|10
1634432730000|2021-10-17 01:05:30|22734.06|22614.06|22734.02|22614.02|22735.1|22615.1|22732.65|22612.65|10
1634432740000|2021-10-17 01:05:40|22734.22|22614.22|22733.91|22613.91|22734.6|22614.6|22733.78|22613.78|10
1634432750000|2021-10-17 01:05:50|22734.04|22614.04|22734.06|22614.06|22734.66|22614.66|22733.7|22613.7|10
1634432760000|2021-10-17 01:06:00|22734.04|22614.04|22733.31|22613.31|22734.04|22614.04|22733.31|22613.31|10
1634432770000|2021-10-17 01:06:10|22733.18|22613.18|22732.81|22612.81|22733.36|22613.36|22732.48|22612.48|9
1634432780000|2021-10-17 01:06:20|22732.9|22612.9|22733.11|22613.11|22733.11|22613.11|22731.9|22611.9|10
1634432790000|2021-10-17 01:06:30|22733.76|22613.76|22733.57|22613.57|22733.98|22613.98|22733.38|22613.38|9
1634432800000|2021-10-17 01:06:40|22733.49|22613.49|22732.25|22612.25|22733.5|22613.5|22731.5|22611.5|10
1634432810000|2021-10-17 01:06:50|22732.44|22612.44|22735.83|22615.83|22735.83|22615.83|22732.44|22612.44|10
1634432820000|2021-10-17 01:07:00|22736.1|22616.1|22738.97|22618.97|22740.12|22620.12|22736.1|22616.1|10
1634432830000|2021-10-17 01:07:10|22738.8|22618.8|22736.64|22616.64|22739.25|22619.25|22736.64|22616.64|10
1634432840000|2021-10-17 01:07:20|22735.43|22615.43|22731.81|22611.81|22735.43|22615.43|22731.81|22611.81|10
1634432850000|2021-10-17 01:07:30|22731.1|22611.1|22727.78|22607.78|22731.15|22611.15|22727.78|22607.78|9
1634432860000|2021-10-17 01:07:40|22726.35|22606.35|22724.99|22604.99|22726.59|22606.59|22724.99|22604.99|10
1634432870000|2021-10-17 01:07:50|22724.87|22604.87|22723.99|22603.99|22724.99|22604.99|22723.99|22603.99|8
1634432880000|2021-10-17 01:08:00|22724.08|22604.08|22725.51|22605.51|22725.51|22605.51|22724.03|22604.03|10
1634432890000|2021-10-17 01:08:10|22726.68|22606.68|22729.32|22609.32|22729.42|22609.42|22726.68|22606.68|9
1634432900000|2021-10-17 01:08:20|22729.86|22609.86|22728.76|22608.76|22729.86|22609.86|22728.76|22608.76|9
1634432910000|2021-10-17 01:08:30|22729.42|22609.42|22732.21|22612.21|22732.21|22612.21|22729.42|22609.42|7
1634432920000|2021-10-17 01:08:40|22731.79|22611.79|22732.54|22612.54|22733.19|22613.19|22731.79|22611.79|9
1634432930000|2021-10-17 01:08:50|22731.62|22611.62|22731.95|22611.95|22732.48|22612.48|22731.4|22611.4|10
1634432940000|2021-10-17 01:09:00|22732.09|22612.09|22730.85|22610.85|22732.2|22612.2|22730.53|22610.53|10
1634432950000|2021-10-17 01:09:10|22730.32|22610.32|22730.68|22610.68|22730.68|22610.68|22729.74|22609.74|8
1634432960000|2021-10-17 01:09:20|22731.24|22611.24|22734.13|22614.13|22734.13|22614.13|22730.93|22610.93|9
1634432970000|2021-10-17 01:09:30|22735.03|22615.03|22743.79|22623.79|22743.79|22623.79|22735.03|22615.03|10
1634432980000|2021-10-17 01:09:40|22744.74|22624.74|22750.05|22630.05|22750.16|22630.16|22744.19|22624.19|10
1634432990000|2021-10-17 01:09:50|22749.51|22629.51|22752.07|22632.07|22753.26|22633.26|22749.13|22629.13|10
1634433000000|2021-10-17 01:10:00|22751.76|22631.76|22750.01|22630.01|22751.76|22631.76|22749.79|22629.79|10
1634433010000|2021-10-17 01:10:10|22749.62|22629.62|22744.49|22624.49|22749.62|22629.62|22744.49|22624.49|10
1634433020000|2021-10-17 01:10:20|22744.22|22624.22|22742.57|22622.57|22744.22|22624.22|22742.57|22622.57|9
1634433030000|2021-10-17 01:10:30|22742.71|22622.71|22739.44|22619.44|22742.71|22622.71|22739.44|22619.44|10
1634433040000|2021-10-17 01:10:40|22741.16|22621.16|22742.73|22622.73|22743.24|22623.24|22740.78|22620.78|9
1634433050000|2021-10-17 01:10:50|22743.26|22623.26|22745.42|22625.42|22745.81|22625.81|22742.67|22622.67|9
1634433060000|2021-10-17 01:11:00|22745.19|22625.19|22748.13|22628.13|22748.13|22628.13|22744.91|22624.91|10
1634433070000|2021-10-17 01:11:10|22748.12|22628.12|22748.5|22628.5|22748.5|22628.5|22747.43|22627.43|9
1634433080000|2021-10-17 01:11:20|22748.26|22628.26|22745.99|22625.99|22748.34|22628.34|22745.81|22625.81|10
1634433090000|2021-10-17 01:11:30|22747.05|22627.05|22751.59|22631.59|22751.59|22631.59|22747.05|22627.05|10
1634433100000|2021-10-17 01:11:40|22755.03|22635.03|22757.41|22637.41|22757.41|22637.41|22755.03|22635.03|9
1634433110000|2021-10-17 01:11:50|22756.92|22636.92|22756.72|22636.72|22757.79|22637.79|22756.38|22636.38|10
1634433120000|2021-10-17 01:12:00|22756.74|22636.74|22751.98|22631.98|22756.74|22636.74|22751.98|22631.98|10
1634433130000|2021-10-17 01:12:10|22751.88|22631.88|22748.05|22628.05|22751.88|22631.88|22747.46|22627.46|9
1634433140000|2021-10-17 01:12:20|22747.97|22627.97|22748.27|22628.27|22748.59|22628.59|22747.66|22627.66|10
1634433150000|2021-10-17 01:12:30|22747.69|22627.69|22746.59|22626.59|22747.69|22627.69|22746.59|22626.59|9
1634433160000|2021-10-17 01:12:40|22746.58|22626.58|22746.06|22626.06|22747.04|22627.04|22746.06|22626.06|10
1634433170000|2021-10-17 01:12:50|22745.51|22625.51|22744.19|22624.19|22745.51|22625.51|22742.24|22622.24|10
1634433180000|2021-10-17 01:13:00|22743.49|22623.49|22743.46|22623.46|22743.59|22623.59|22742.04|22622.04|10
1634433190000|2021-10-17 01:13:10|22743.92|22623.92|22743.32|22623.32|22744.35|22624.35|22743.32|22623.32|8
1634433200000|2021-10-17 01:13:20|22743.45|22623.45|22744.37|22624.37|22744.63|22624.63|22743.45|22623.45|10
1634433210000|2021-10-17 01:13:30|22744.7|22624.7|22743.74|22623.74|22744.7|22624.7|22743.74|22623.74|8
1634433220000|2021-10-17 01:13:40|22743.64|22623.64|22741.36|22621.36|22743.64|22623.64|22741.26|22621.26|10
1634433230000|2021-10-17 01:13:50|22741.28|22621.28|22744.07|22624.07|22744.07|22624.07|22741.28|22621.28|10
1634433240000|2021-10-17 01:14:00|22744.49|22624.49|22743.86|22623.86|22745.71|22625.71|22743.8|22623.8|10
1634433250000|2021-10-17 01:14:10|22743.73|22623.73|22746.01|22626.01|22746.01|22626.01|22743.73|22623.73|9
1634433260000|2021-10-17 01:14:20|22746.36|22626.36|22747.27|22627.27|22747.27|22627.27|22746.36|22626.36|10
1634433270000|2021-10-17 01:14:30|22746.87|22626.87|22745.19|22625.19|22747.07|22627.07|22745.19|22625.19|8
1634433280000|2021-10-17 01:14:40|22745.1|22625.1|22740.75|22620.75|22745.1|22625.1|22740.75|22620.75|10
1634433290000|2021-10-17 01:14:50|22740.7|22620.7|22738.48|22618.48|22740.7|22620.7|22738.48|22618.48|10
1634433300000|2021-10-17 01:15:00|22740.86|22620.86|22742.44|22622.44|22742.44|22622.44|22740.05|22620.05|9
1634433310000|2021-10-17 01:15:10|22742.98|22622.98|22745.6|22625.6|22745.6|22625.6|22742.92|22622.92|10
1634433320000|2021-10-17 01:15:20|22745.65|22625.65|22747.23|22627.23|22747.58|22627.58|22745.57|22625.57|10
1634433330000|2021-10-17 01:15:30|22747.22|22627.22|22748.43|22628.43|22748.43|22628.43|22746.64|22626.64|10
1634433340000|2021-10-17 01:15:40|22747.23|22627.23|22742.22|22622.22|22747.23|22627.23|22742.22|22622.22|10
1634433350000|2021-10-17 01:15:50|22742.31|22622.31|22742.17|22622.17|22742.33|22622.33|22741.76|22621.76|9
1634433360000|2021-10-17 01:16:00|22742.02|22622.02|22743.03|22623.03|22743.38|22623.38|22742.02|22622.02|10
1634433370000|2021-10-17 01:16:10|22743.17|22623.17|22735.77|22615.77|22743.17|22623.17|22735.73|22615.73|10
1634433380000|2021-10-17 01:16:20|22735.82|22615.82|22732.66|22612.66|22735.82|22615.82|22732.66|22612.66|10
1634433390000|2021-10-17 01:16:30|22732.59|22612.59|22730.35|22610.35|22732.59|22612.59|22730.35|22610.35|9
1634433400000|2021-10-17 01:16:40|22730.18|22610.18|22725.43|22605.43|22730.22|22610.22|22725.31|22605.31|10
1634433410000|2021-10-17 01:16:50|22726.38|22606.38|22722.45|22602.45|22726.38|22606.38|22722.45|22602.45|10
1634433420000|2021-10-17 01:17:00|22722.84|22602.84|22721.15|22601.15|22723.22|22603.22|22720.74|22600.74|8
1634433430000|2021-10-17 01:17:10|22721.79|22601.79|22724.75|22604.75|22724.8|22604.8|22721.79|22601.79|9
1634433440000|2021-10-17 01:17:20|22725.41|22605.41|22729.74|22609.74|22729.74|22609.74|22725.41|22605.41|10
1634433450000|2021-10-17 01:17:30|22730.34|22610.34|22730.6|22610.6|22732.09|22612.09|22730.34|22610.34|10
1634433460000|2021-10-17 01:17:40|22730.41|22610.41|22733.94|22613.94|22733.94|22613.94|22730.23|22610.23|10
1634433470000|2021-10-17 01:17:50|22733.27|22613.27|22732.55|22612.55|22733.35|22613.35|22732.08|22612.08|8
1634433480000|2021-10-17 01:18:00|22732.52|22612.52|22728.71|22608.71|22732.52|22612.52|22728.71|22608.71|9
1634433490000|2021-10-17 01:18:10|22727.99|22607.99|22724.65|22604.65|22727.99|22607.99|22724.65|22604.65|10
1634433500000|2021-10-17 01:18:20|22724.55|22604.55|22722.06|22602.06|22724.75|22604.75|22722.04|22602.04|10
1634433510000|2021-10-17 01:18:30|22722|22602|22721.08|22601.08|22722|22602|22720.73|22600.73|10
1634433520000|2021-10-17 01:18:40|22720.4|22600.4|22719.13|22599.13|22721.5|22601.5|22719.13|22599.13|10
1634433530000|2021-10-17 01:18:50|22718.92|22598.92|22719.55|22599.55|22719.95|22599.95|22717.64|22597.64|10
1634433540000|2021-10-17 01:19:00|22719.79|22599.79|22719.81|22599.81|22720.05|22600.05|22719.7|22599.7|9
1634433550000|2021-10-17 01:19:10|22720.03|22600.03|22719.16|22599.16|22720.49|22600.49|22718.79|22598.79|8
1634433560000|2021-10-17 01:19:20|22719.43|22599.43|22718.42|22598.42|22719.59|22599.59|22718.27|22598.27|9
1634433570000|2021-10-17 01:19:30|22718.25|22598.25|22715.06|22595.06|22718.25|22598.25|22714.57|22594.57|10
1634433580000|2021-10-17 01:19:40|22712.78|22592.78|22711.87|22591.87|22712.78|22592.78|22711.51|22591.51|9
1634433590000|2021-10-17 01:19:50|22711.62|22591.62|22711.44|22591.44|22711.64|22591.64|22709.24|22589.24|10
1634433600000|2021-10-17 01:20:00|22711.85|22591.85|22712.5|22592.5|22713.02|22593.02|22711.81|22591.81|10
1634433610000|2021-10-17 01:20:10|22712.78|22592.78|22710.76|22590.76|22712.78|22592.78|22710.71|22590.71|10
1634433620000|2021-10-17 01:20:20|22710.68|22590.68|22706.39|22586.39|22710.68|22590.68|22706.39|22586.39|10
1634433630000|2021-10-17 01:20:30|22706.56|22586.56|22704.33|22584.33|22706.56|22586.56|22704.33|22584.33|9
1634433640000|2021-10-17 01:20:40|22704.18|22584.18|22704.35|22584.35|22704.82|22584.82|22704.02|22584.02|7
1634433650000|2021-10-17 01:20:50|22704.57|22584.57|22703.55|22583.55|22704.57|22584.57|22703.5|22583.5|9
1634433660000|2021-10-17 01:21:00|22703.54|22583.54|22703.02|22583.02|22703.54|22583.54|22703.02|22583.02|9
1634433670000|2021-10-17 01:21:10|22703.27|22583.27|22704.25|22584.25|22704.64|22584.64|22703.09|22583.09|10
1634433680000|2021-10-17 01:21:20|22704.24|22584.24|22703.24|22583.24|22705.33|22585.33|22703.18|22583.18|9
1634433690000|2021-10-17 01:21:30|22702.72|22582.72|22701.85|22581.85|22702.72|22582.72|22701.81|22581.81|10
1634433700000|2021-10-17 01:21:40|22701.88|22581.88|22697.91|22577.91|22701.89|22581.89|22697.3|22577.3|10
1634433710000|2021-10-17 01:21:50|22697.8|22577.8|22697.59|22577.59|22698.88|22578.88|22697.59|22577.59|9
1634433720000|2021-10-17 01:22:00|22697.4|22577.4|22694.47|22574.47|22697.4|22577.4|22694.47|22574.47|10
1634433730000|2021-10-17 01:22:10|22694.13|22574.13|22694.33|22574.33|22694.84|22574.84|22694.13|22574.13|9
1634433740000|2021-10-17 01:22:20|22694.58|22574.58|22693.22|22573.22|22694.58|22574.58|22693.22|22573.22|9
1634433750000|2021-10-17 01:22:30|22692.91|22572.91|22691.96|22571.96|22692.91|22572.91|22691.96|22571.96|10
1634433760000|2021-10-17 01:22:40|22692.08|22572.08|22694.5|22574.5|22694.83|22574.83|22691.87|22571.87|10
1634433770000|2021-10-17 01:22:50|22694.99|22574.99|22695.57|22575.57|22695.66|22575.66|22694.7|22574.7|10
1634433780000|2021-10-17 01:23:00|22695.44|22575.44|22696.71|22576.71|22697.07|22577.07|22695.44|22575.44|9
1634433790000|2021-10-17 01:23:10|22697.89|22577.89|22703.5|22583.5|22703.67|22583.67|22697.89|22577.89|10
1634433800000|2021-10-17 01:23:20|22704.25|22584.25|22705.74|22585.74|22706.65|22586.65|22704.25|22584.25|9
1634433810000|2021-10-17 01:23:30|22705.94|22585.94|22708.18|22588.18|22708.39|22588.39|22705.94|22585.94|10
1634433820000|2021-10-17 01:23:40|22708.09|22588.09|22706.8|22586.8|22708.62|22588.62|22706.73|22586.73|10
1634433830000|2021-10-17 01:23:50|22706.99|22586.99|22707.54|22587.54|22708.07|22588.07|22706.71|22586.71|10
1634433840000|2021-10-17 01:24:00|22707.59|22587.59|22705.6|22585.6|22707.59|22587.59|22705.6|22585.6|9
1634433850000|2021-10-17 01:24:10|22705.28|22585.28|22703.18|22583.18|22705.5|22585.5|22703.18|22583.18|9
1634433860000|2021-10-17 01:24:20|22703.44|22583.44|22695.51|22575.51|22703.44|22583.44|22695.51|22575.51|10
1634433870000|2021-10-17 01:24:30|22695.5|22575.5|22695.8|22575.8|22695.92|22575.92|22695.5|22575.5|10
1634433880000|2021-10-17 01:24:40|22695.49|22575.49|22701.46|22581.46|22701.46|22581.46|22695.49|22575.49|10
1634433890000|2021-10-17 01:24:50|22699.21|22579.21|22698.82|22578.82|22699.59|22579.59|22698.82|22578.82|8
1634433900000|2021-10-17 01:25:00|22698.97|22578.97|22700.05|22580.05|22700.05|22580.05|22698.28|22578.28|9
1634433910000|2021-10-17 01:25:10|22698.46|22578.46|22701.18|22581.18|22701.37|22581.37|22698.46|22578.46|8
1634433920000|2021-10-17 01:25:20|22701.48|22581.48|22701.97|22581.97|22702.77|22582.77|22701.44|22581.44|9
1634433930000|2021-10-17 01:25:30|22702.15|22582.15|22704.4|22584.4|22704.4|22584.4|22702.15|22582.15|10
1634433940000|2021-10-17 01:25:40|22704.52|22584.52|22704.15|22584.15|22704.96|22584.96|22704.15|22584.15|9
1634433950000|2021-10-17 01:25:50|22703.78|22583.78|22703.32|22583.32|22703.78|22583.78|22702.94|22582.94|8
1634433960000|2021-10-17 01:26:00|22703.61|22583.61|22704.41|22584.41|22705.14|22585.14|22703.61|22583.61|9
1634433970000|2021-10-17 01:26:10|22704.27|22584.27|22702.66|22582.66|22704.93|22584.93|22702.66|22582.66|9
1634433980000|2021-10-17 01:26:20|22702.36|22582.36|22701.99|22581.99|22702.59|22582.59|22701.42|22581.42|10
1634433990000|2021-10-17 01:26:30|22701.91|22581.91|22698.68|22578.68|22701.91|22581.91|22698.52|22578.52|8
1634434000000|2021-10-17 01:26:40|22699.07|22579.07|22701.69|22581.69|22702.05|22582.05|22699.07|22579.07|10
1634434010000|2021-10-17 01:26:50|22701.79|22581.79|22703.01|22583.01|22703.15|22583.15|22701.79|22581.79|9
1634434020000|2021-10-17 01:27:00|22703.45|22583.45|22706.19|22586.19|22706.19|22586.19|22703.45|22583.45|9
1634434030000|2021-10-17 01:27:10|22705.97|22585.97|22705.54|22585.54|22706.29|22586.29|22705.54|22585.54|7
1634434040000|2021-10-17 01:27:20|22705.32|22585.32|22707.04|22587.04|22707.04|22587.04|22704.99|22584.99|9
1634434050000|2021-10-17 01:27:30|22706.69|22586.69|22706.44|22586.44|22706.69|22586.69|22706.02|22586.02|10
1634434060000|2021-10-17 01:27:40|22706.7|22586.7|22706.36|22586.36|22706.7|22586.7|22705.04|22585.04|8
1634434070000|2021-10-17 01:27:50|22705.17|22585.17|22705.93|22585.93|22706.15|22586.15|22705.09|22585.09|7
1634434080000|2021-10-17 01:28:00|22707.09|22587.09|22710.1|22590.1|22710.68|22590.68|22707.06|22587.06|10
1634434090000|2021-10-17 01:28:10|22710.35|22590.35|22711.76|22591.76|22711.99|22591.99|22710.35|22590.35|10
1634434100000|2021-10-17 01:28:20|22711.89|22591.89|22712.84|22592.84|22712.84|22592.84|22711.89|22591.89|9
1634434110000|2021-10-17 01:28:30|22712.78|22592.78|22713.65|22593.65|22713.87|22593.87|22712.76|22592.76|7
1634434120000|2021-10-17 01:28:40|22713.68|22593.68|22712.52|22592.52|22713.78|22593.78|22712.35|22592.35|9
1634434130000|2021-10-17 01:28:50|22712.49|22592.49|22713.15|22593.15|22713.21|22593.21|22712.49|22592.49|9
1634434140000|2021-10-17 01:29:00|22713.13|22593.13|22716.41|22596.41|22716.41|22596.41|22713.13|22593.13|10
1634434150000|2021-10-17 01:29:10|22716.5|22596.5|22717.06|22597.06|22717.25|22597.25|22716.5|22596.5|8
1634434160000|2021-10-17 01:29:20|22716.57|22596.57|22717.03|22597.03|22718.07|22598.07|22716.34|22596.34|8
1634434170000|2021-10-17 01:29:30|22717.1|22597.1|22719.52|22599.52|22719.55|22599.55|22717.1|22597.1|8
1634434180000|2021-10-17 01:29:40|22719.82|22599.82|22720.86|22600.86|22720.86|22600.86|22718.28|22598.28|8
1634434190000|2021-10-17 01:29:50|22721.31|22601.31|22719.89|22599.89|22721.31|22601.31|22719.69|22599.69|9
1634434200000|2021-10-17 01:30:00|22719.33|22599.33|22717.97|22597.97|22719.53|22599.53|22717.97|22597.97|10
1634434210000|2021-10-17 01:30:10|22718.3|22598.3|22719.28|22599.28|22719.28|22599.28|22718.3|22598.3|10
1634434220000|2021-10-17 01:30:20|22719|22599|22718.12|22598.12|22719.24|22599.24|22718.12|22598.12|10
1634434230000|2021-10-17 01:30:30|22717.63|22597.63|22715.66|22595.66|22717.64|22597.64|22715.66|22595.66|10
1634434240000|2021-10-17 01:30:40|22715.44|22595.44|22716.67|22596.67|22716.67|22596.67|22714.85|22594.85|10
1634434250000|2021-10-17 01:30:50|22716.71|22596.71|22717.45|22597.45|22717.77|22597.77|22716.71|22596.71|10
1634434260000|2021-10-17 01:31:00|22717.87|22597.87|22717.21|22597.21|22717.87|22597.87|22717.06|22597.06|9
1634434270000|2021-10-17 01:31:10|22717.42|22597.42|22717.71|22597.71|22717.81|22597.81|22717.36|22597.36|10
1634434280000|2021-10-17 01:31:20|22717.89|22597.89|22721.96|22601.96|22721.96|22601.96|22717.67|22597.67|10
1634434290000|2021-10-17 01:31:30|22721.54|22601.54|22723.2|22603.2|22723.37|22603.37|22721.54|22601.54|10
1634434300000|2021-10-17 01:31:40|22723.48|22603.48|22732.73|22612.73|22732.73|22612.73|22723.48|22603.48|10
1634434310000|2021-10-17 01:31:50|22732.84|22612.84|22731.13|22611.13|22733.89|22613.89|22731.13|22611.13|10
1634434320000|2021-10-17 01:32:00|22731.19|22611.19|22730.24|22610.24|22731.19|22611.19|22730.24|22610.24|10
1634434330000|2021-10-17 01:32:10|22730.49|22610.49|22730.62|22610.62|22731.48|22611.48|22730.49|22610.49|10
1634434340000|2021-10-17 01:32:20|22731.42|22611.42|22733.72|22613.72|22733.72|22613.72|22731.41|22611.41|10
1634434350000|2021-10-17 01:32:30|22734.49|22614.49|22736.2|22616.2|22736.2|22616.2|22734.06|22614.06|10
1634434360000|2021-10-17 01:32:40|22737.55|22617.55|22742.61|22622.61|22742.7|22622.7|22737.34|22617.34|10
1634434370000|2021-10-17 01:32:50|22744.92|22624.92|22745.92|22625.92|22745.92|22625.92|22744.44|22624.44|10
1634434380000|2021-10-17 01:33:00|22746.19|22626.19|22751.34|22631.34|22751.34|22631.34|22746.19|22626.19|10
1634434390000|2021-10-17 01:33:10|22751.65|22631.65|22777.95|22657.95|22777.95|22657.95|22751.65|22631.65|10
1634434400000|2021-10-17 01:33:20|22778.7|22658.7|22782.79|22662.79|22789.73|22669.73|22778.44|22658.44|10
1634434410000|2021-10-17 01:33:30|22782.42|22662.42|22783.57|22663.57|22784.64|22664.64|22782.34|22662.34|10
1634434420000|2021-10-17 01:33:40|22783.67|22663.67|22786.43|22666.43|22787.52|22667.52|22783.67|22663.67|10
1634434430000|2021-10-17 01:33:50|22785.31|22665.31|22785.53|22665.53|22787.74|22667.74|22785.31|22665.31|9
1634434440000|2021-10-17 01:34:00|22784.98|22664.98|22781.26|22661.26|22785.63|22665.63|22781.26|22661.26|10
1634434450000|2021-10-17 01:34:10|22781.95|22661.95|22779.58|22659.58|22782.47|22662.47|22779.58|22659.58|10
1634434460000|2021-10-17 01:34:20|22779.82|22659.82|22776.25|22656.25|22779.82|22659.82|22776.25|22656.25|10
1634434470000|2021-10-17 01:34:30|22776.23|22656.23|22776.37|22656.37|22776.37|22656.37|22774.95|22654.95|9
1634434480000|2021-10-17 01:34:40|22776.67|22656.67|22778.7|22658.7|22779.22|22659.22|22776.67|22656.67|10
1634434490000|2021-10-17 01:34:50|22779.87|22659.87|22780.89|22660.89|22781.61|22661.61|22779.47|22659.47|10
1634434500000|2021-10-17 01:35:00|22780.36|22660.36|22779.85|22659.85|22780.75|22660.75|22779.67|22659.67|9
1634434510000|2021-10-17 01:35:10|22779.78|22659.78|22779.97|22659.97|22779.97|22659.97|22779.26|22659.26|8
1634434520000|2021-10-17 01:35:20|22779.8|22659.8|22778.67|22658.67|22779.8|22659.8|22778.64|22658.64|10
1634434530000|2021-10-17 01:35:30|22778.65|22658.65|22777.24|22657.24|22778.82|22658.82|22777.14|22657.14|10
1634434540000|2021-10-17 01:35:40|22777.2|22657.2|22777.73|22657.73|22777.73|22657.73|22776.98|22656.98|10
1634434550000|2021-10-17 01:35:50|22777.7|22657.7|22778.72|22658.72|22779.03|22659.03|22777.7|22657.7|9
1634434560000|2021-10-17 01:36:00|22778.73|22658.73|22779.33|22659.33|22779.47|22659.47|22778.73|22658.73|10
1634434570000|2021-10-17 01:36:10|22779.69|22659.69|22779.85|22659.85|22780.17|22660.17|22779.41|22659.41|9
1634434580000|2021-10-17 01:36:20|22779.77|22659.77|22780.63|22660.63|22780.91|22660.91|22779.68|22659.68|8
1634434590000|2021-10-17 01:36:30|22781.77|22661.77|22778.83|22658.83|22781.77|22661.77|22778.83|22658.83|10
1634434600000|2021-10-17 01:36:40|22778.9|22658.9|22776.65|22656.65|22778.9|22658.9|22776.65|22656.65|10
1634434610000|2021-10-17 01:36:50|22776.66|22656.66|22774.3|22654.3|22776.66|22656.66|22774.3|22654.3|10
1634434620000|2021-10-17 01:37:00|22773.51|22653.51|22773.84|22653.84|22773.91|22653.91|22773.34|22653.34|9
1634434630000|2021-10-17 01:37:10|22773.23|22653.23|22771.65|22651.65|22773.23|22653.23|22771.18|22651.18|9
1634434640000|2021-10-17 01:37:20|22771.17|22651.17|22770.36|22650.36|22771.17|22651.17|22770.33|22650.33|9
1634434650000|2021-10-17 01:37:30|22770.37|22650.37|22770.45|22650.45|22770.45|22650.45|22769.66|22649.66|10
1634434660000|2021-10-17 01:37:40|22770.65|22650.65|22769.22|22649.22|22770.65|22650.65|22769.22|22649.22|9
1634434670000|2021-10-17 01:37:50|22769.66|22649.66|22768.19|22648.19|22769.66|22649.66|22768.19|22648.19|10
1634434680000|2021-10-17 01:38:00|22767.98|22647.98|22768.14|22648.14|22768.22|22648.22|22767.53|22647.53|10
1634434690000|2021-10-17 01:38:10|22768.34|22648.34|22772.33|22652.33|22772.33|22652.33|22768.34|22648.34|9
1634434700000|2021-10-17 01:38:20|22772.9|22652.9|22772.59|22652.59|22772.9|22652.9|22772.47|22652.47|9
1634434710000|2021-10-17 01:38:30|22772.6|22652.6|22773.52|22653.52|22773.52|22653.52|22772.54|22652.54|9
1634434720000|2021-10-17 01:38:40|22773.47|22653.47|22772.07|22652.07|22773.65|22653.65|22771.93|22651.93|10
1634434730000|2021-10-17 01:38:50|22772.69|22652.69|22774.2|22654.2|22774.2|22654.2|22772.65|22652.65|9
1634434740000|2021-10-17 01:39:00|22774.08|22654.08|22774.06|22654.06|22774.45|22654.45|22773.86|22653.86|10
1634434750000|2021-10-17 01:39:10|22774.24|22654.24|22775.16|22655.16|22775.2|22655.2|22774.21|22654.21|7
1634434760000|2021-10-17 01:39:20|22775.27|22655.27|22776.85|22656.85|22776.85|22656.85|22775.12|22655.12|8
1634434770000|2021-10-17 01:39:30|22777.1|22657.1|22777.79|22657.79|22778.17|22658.17|22777.08|22657.08|10
1634434780000|2021-10-17 01:39:40|22778.27|22658.27|22773.94|22653.94|22778.27|22658.27|22773.94|22653.94|10
1634434790000|2021-10-17 01:39:50|22772.49|22652.49|22766.21|22646.21|22772.49|22652.49|22766.21|22646.21|10
1634434800000|2021-10-17 01:40:00|22765.14|22645.14|22765.22|22645.22|22765.23|22645.23|22764.38|22644.38|9
1634434810000|2021-10-17 01:40:10|22765.3|22645.3|22763.81|22643.81|22765.4|22645.4|22763.76|22643.76|10
1634434820000|2021-10-17 01:40:20|22763.6|22643.6|22765.05|22645.05|22765.05|22645.05|22763.6|22643.6|10
1634434830000|2021-10-17 01:40:30|22765.17|22645.17|22767|22647|22767.02|22647.02|22765.17|22645.17|9
1634434840000|2021-10-17 01:40:40|22767.84|22647.84|22766.15|22646.15|22767.84|22647.84|22766.15|22646.15|9
1634434850000|2021-10-17 01:40:50|22766.85|22646.85|22763.24|22643.24|22766.85|22646.85|22763.24|22643.24|8
1634434860000|2021-10-17 01:41:00|22762.98|22642.98|22759.71|22639.71|22763|22643|22759.71|22639.71|9
1634434870000|2021-10-17 01:41:10|22760.03|22640.03|22759.57|22639.57|22760.03|22640.03|22758.45|22638.45|9
1634434880000|2021-10-17 01:41:20|22758.8|22638.8|22757.45|22637.45|22758.8|22638.8|22757.45|22637.45|10
1634434890000|2021-10-17 01:41:30|22757.38|22637.38|22757.43|22637.43|22757.8|22637.8|22757.38|22637.38|7
1634434900000|2021-10-17 01:41:40|22757.47|22637.47|22755.37|22635.37|22758.35|22638.35|22755.37|22635.37|7
1634434910000|2021-10-17 01:41:50|22755.25|22635.25|22756|22636|22756.19|22636.19|22755.25|22635.25|8
1634434920000|2021-10-17 01:42:00|22756.12|22636.12|22758.01|22638.01|22758.01|22638.01|22756.12|22636.12|10
1634434930000|2021-10-17 01:42:10|22757.81|22637.81|22758.25|22638.25|22758.27|22638.27|22757.77|22637.77|9
1634434940000|2021-10-17 01:42:20|22758.68|22638.68|22757.78|22637.78|22758.68|22638.68|22757.78|22637.78|10
1634434950000|2021-10-17 01:42:30|22757.69|22637.69|22757.64|22637.64|22757.69|22637.69|22756.8|22636.8|10
1634434960000|2021-10-17 01:42:40|22757.85|22637.85|22756.14|22636.14|22758.77|22638.77|22756.14|22636.14|10
1634434970000|2021-10-17 01:42:50|22754.91|22634.91|22753.89|22633.89|22755.18|22635.18|22753.75|22633.75|9
1634434980000|2021-10-17 01:43:00|22753.5|22633.5|22751.29|22631.29|22753.5|22633.5|22751.29|22631.29|10
1634434990000|2021-10-17 01:43:10|22751.33|22631.33|22750.74|22630.74|22751.36|22631.36|22749.93|22629.93|9
1634435000000|2021-10-17 01:43:20|22749.6|22629.6|22747.53|22627.53|22749.82|22629.82|22747.12|22627.12|9
1634435010000|2021-10-17 01:43:30|22747.65|22627.65|22749.79|22629.79|22750.21|22630.21|22747.65|22627.65|10
1634435020000|2021-10-17 01:43:40|22749.69|22629.69|22748.38|22628.38|22749.69|22629.69|22748.38|22628.38|10
1634435030000|2021-10-17 01:43:50|22748.53|22628.53|22749.39|22629.39|22749.39|22629.39|22748.51|22628.51|10
1634435040000|2021-10-17 01:44:00|22749.74|22629.74|22748.53|22628.53|22749.74|22629.74|22748.19|22628.19|10
1634435050000|2021-10-17 01:44:10|22748.57|22628.57|22747.58|22627.58|22749.49|22629.49|22747.54|22627.54|9
1634435060000|2021-10-17 01:44:20|22747.72|22627.72|22750.66|22630.66|22750.68|22630.68|22747.72|22627.72|9
1634435070000|2021-10-17 01:44:30|22750.64|22630.64|22751.13|22631.13|22751.19|22631.19|22750.61|22630.61|9
1634435080000|2021-10-17 01:44:40|22751.41|22631.41|22752.2|22632.2|22752.2|22632.2|22750.63|22630.63|9
1634435090000|2021-10-17 01:44:50|22752.31|22632.31|22752.03|22632.03|22752.8|22632.8|22752.03|22632.03|9
1634435100000|2021-10-17 01:45:00|22752.41|22632.41|22754|22634|22754|22634|22751.47|22631.47|9
1634435110000|2021-10-17 01:45:10|22753.58|22633.58|22752.37|22632.37|22753.87|22633.87|22752.37|22632.37|10
1634435120000|2021-10-17 01:45:20|22752.54|22632.54|22750.24|22630.24|22753.32|22633.32|22750.24|22630.24|10
1634435130000|2021-10-17 01:45:30|22749.84|22629.84|22747.84|22627.84|22749.84|22629.84|22747.33|22627.33|10
1634435140000|2021-10-17 01:45:40|22747.65|22627.65|22746.05|22626.05|22747.75|22627.75|22746.05|22626.05|9
1634435150000|2021-10-17 01:45:50|22744.52|22624.52|22739.72|22619.72|22744.52|22624.52|22739.6|22619.6|10
1634435160000|2021-10-17 01:46:00|22740.05|22620.05|22741.98|22621.98|22741.99|22621.99|22739.43|22619.43|10
1634435170000|2021-10-17 01:46:10|22741.86|22621.86|22743.54|22623.54|22744|22624|22741.86|22621.86|10
1634435180000|2021-10-17 01:46:20|22743.17|22623.17|22741.5|22621.5|22743.27|22623.27|22741.34|22621.34|10
1634435190000|2021-10-17 01:46:30|22741.27|22621.27|22738.98|22618.98|22741.27|22621.27|22738.98|22618.98|9
1634435200000|2021-10-17 01:46:40|22738.75|22618.75|22738.45|22618.45|22738.82|22618.82|22737.82|22617.82|10
1634435210000|2021-10-17 01:46:50|22739.04|22619.04|22738.49|22618.49|22739.87|22619.87|22738.28|22618.28|10
1634435220000|2021-10-17 01:47:00|22738.38|22618.38|22737.02|22617.02|22738.38|22618.38|22736.99|22616.99|9
1634435230000|2021-10-17 01:47:10|22737.59|22617.59|22739.77|22619.77|22739.82|22619.82|22737.59|22617.59|10
1634435240000|2021-10-17 01:47:20|22739.6|22619.6|22739.35|22619.35|22739.87|22619.87|22739.17|22619.17|10
1634435250000|2021-10-17 01:47:30|22739.29|22619.29|22739.46|22619.46|22739.61|22619.61|22738.64|22618.64|9
1634435260000|2021-10-17 01:47:40|22739.32|22619.32|22737.21|22617.21|22739.32|22619.32|22737.21|22617.21|9
1634435270000|2021-10-17 01:47:50|22737.23|22617.23|22737.29|22617.29|22737.52|22617.52|22736.31|22616.31|10
1634435280000|2021-10-17 01:48:00|22737.45|22617.45|22736.37|22616.37|22738.2|22618.2|22736.19|22616.19|8
1634435290000|2021-10-17 01:48:10|22736.08|22616.08|22737.07|22617.07|22737.14|22617.14|22736|22616|10
1634435300000|2021-10-17 01:48:20|22736.49|22616.49|22735.81|22615.81|22736.6|22616.6|22735.81|22615.81|9
1634435310000|2021-10-17 01:48:30|22736.27|22616.27|22735.1|22615.1|22736.27|22616.27|22735.06|22615.06|9
1634435320000|2021-10-17 01:48:40|22735.22|22615.22|22738.87|22618.87|22738.87|22618.87|22735.22|22615.22|10
1634435330000|2021-10-17 01:48:50|22739.91|22619.91|22744.07|22624.07|22744.07|22624.07|22739.91|22619.91|10
1634435340000|2021-10-17 01:49:00|22744.66|22624.66|22742.81|22622.81|22744.66|22624.66|22742.81|22622.81|9
1634435350000|2021-10-17 01:49:10|22742.86|22622.86|22745.92|22625.92|22745.92|22625.92|22742.86|22622.86|9
1634435360000|2021-10-17 01:49:20|22745.69|22625.69|22745.84|22625.84|22747.19|22627.19|22745.69|22625.69|9
1634435370000|2021-10-17 01:49:30|22746.02|22626.02|22746.45|22626.45|22746.45|22626.45|22745.63|22625.63|9
1634435380000|2021-10-17 01:49:40|22746.47|22626.47|22746.42|22626.42|22746.47|22626.47|22745.87|22625.87|9
1634435390000|2021-10-17 01:49:50|22746.33|22626.33|22749.3|22629.3|22749.38|22629.38|22746.06|22626.06|9
1634435400000|2021-10-17 01:50:00|22749.14|22629.14|22750.74|22630.74|22750.74|22630.74|22749.14|22629.14|8
1634435410000|2021-10-17 01:50:10|22750.26|22630.26|22749.08|22629.08|22750.84|22630.84|22748.68|22628.68|10
1634435420000|2021-10-17 01:50:20|22747.57|22627.57|22743.05|22623.05|22747.57|22627.57|22743.05|22623.05|10
1634435430000|2021-10-17 01:50:30|22742.33|22622.33|22743.15|22623.15|22743.15|22623.15|22740.6|22620.6|10
1634435440000|2021-10-17 01:50:40|22743.81|22623.81|22746.47|22626.47|22746.54|22626.54|22743.67|22623.67|10
1634435450000|2021-10-17 01:50:50|22746.59|22626.59|22746.84|22626.84|22746.84|22626.84|22744.75|22624.75|9
1634435460000|2021-10-17 01:51:00|22746.95|22626.95|22742.58|22622.58|22746.95|22626.95|22742.58|22622.58|9
1634435470000|2021-10-17 01:51:10|22742.61|22622.61|22741.8|22621.8|22742.61|22622.61|22741.6|22621.6|8
1634435480000|2021-10-17 01:51:20|22741.9|22621.9|22740.58|22620.58|22741.9|22621.9|22740.58|22620.58|8
1634435490000|2021-10-17 01:51:30|22740.39|22620.39|22738.12|22618.12|22740.39|22620.39|22737.8|22617.8|10
1634435500000|2021-10-17 01:51:40|22737.95|22617.95|22737.79|22617.79|22738.43|22618.43|22737.46|22617.46|10
1634435510000|2021-10-17 01:51:50|22739.41|22619.41|22740.47|22620.47|22740.92|22620.92|22739.38|22619.38|10
1634435520000|2021-10-17 01:52:00|22740.6|22620.6|22740.3|22620.3|22740.65|22620.65|22740.18|22620.18|9
1634435530000|2021-10-17 01:52:10|22740.31|22620.31|22737.83|22617.83|22740.78|22620.78|22732.28|22612.28|10
1634435540000|2021-10-17 01:52:20|22737.63|22617.63|22735.89|22615.89|22738.32|22618.32|22735.89|22615.89|10
1634435550000|2021-10-17 01:52:30|22735.82|22615.82|22735.71|22615.71|22736.18|22616.18|22735.29|22615.29|9
1634435560000|2021-10-17 01:52:40|22735.32|22615.32|22734.82|22614.82|22735.35|22615.35|22733.52|22613.52|10
1634435570000|2021-10-17 01:52:50|22734.5|22614.5|22736.09|22616.09|22737.04|22617.04|22734.5|22614.5|10
1634435580000|2021-10-17 01:53:00|22736.78|22616.78|22736.84|22616.84|22737.4|22617.4|22736.78|22616.78|7
1634435590000|2021-10-17 01:53:10|22736.74|22616.74|22736.11|22616.11|22736.79|22616.79|22736.11|22616.11|8
1634435600000|2021-10-17 01:53:20|22736.13|22616.13|22735.98|22615.98|22738.49|22618.49|22735.98|22615.98|10
1634435610000|2021-10-17 01:53:30|22736.32|22616.32|22738.12|22618.12|22738.56|22618.56|22735.92|22615.92|10
1634435620000|2021-10-17 01:53:40|22738.33|22618.33|22739.86|22619.86|22739.86|22619.86|22738.02|22618.02|9
1634435630000|2021-10-17 01:53:50|22739.29|22619.29|22734.67|22614.67|22739.29|22619.29|22734.07|22614.07|10
1634435640000|2021-10-17 01:54:00|22735.1|22615.1|22734.68|22614.68|22735.71|22615.71|22734.68|22614.68|10
1634435650000|2021-10-17 01:54:10|22734.09|22614.09|22732.75|22612.75|22734.26|22614.26|22731.83|22611.83|10
1634435660000|2021-10-17 01:54:20|22732.36|22612.36|22730.07|22610.07|22732.76|22612.76|22729.77|22609.77|10
1634435670000|2021-10-17 01:54:30|22731.16|22611.16|22732.14|22612.14|22732.37|22612.37|22731.16|22611.16|9
1634435680000|2021-10-17 01:54:40|22731.93|22611.93|22729.77|22609.77|22731.93|22611.93|22729.77|22609.77|9
1634435690000|2021-10-17 01:54:50|22729.75|22609.75|22730.89|22610.89|22730.89|22610.89|22729.44|22609.44|8
1634435700000|2021-10-17 01:55:00|22730.85|22610.85|22730.62|22610.62|22731.23|22611.23|22730.62|22610.62|10
1634435710000|2021-10-17 01:55:10|22729.1|22609.1|22724.1|22604.1|22729.18|22609.18|22724.1|22604.1|10
1634435720000|2021-10-17 01:55:20|22723.72|22603.72|22721.82|22601.82|22723.72|22603.72|22721.51|22601.51|10
1634435730000|2021-10-17 01:55:30|22721.86|22601.86|22722.72|22602.72|22723.02|22603.02|22721.55|22601.55|9
1634435740000|2021-10-17 01:55:40|22722.86|22602.86|22723.47|22603.47|22723.47|22603.47|22721.96|22601.96|10
1634435750000|2021-10-17 01:55:50|22723.22|22603.22|22724.82|22604.82|22724.82|22604.82|22723.22|22603.22|9
1634435760000|2021-10-17 01:56:00|22724.5|22604.5|22731.48|22611.48|22731.48|22611.48|22723.89|22603.89|9
1634435770000|2021-10-17 01:56:10|22731.14|22611.14|22732.72|22612.72|22732.72|22612.72|22731.14|22611.14|10
1634435780000|2021-10-17 01:56:20|22732.79|22612.79|22733.21|22613.21|22733.96|22613.96|22732.69|22612.69|9
1634435790000|2021-10-17 01:56:30|22732.23|22612.23|22732.55|22612.55|22733.2|22613.2|22731.64|22611.64|10
1634435800000|2021-10-17 01:56:40|22732.25|22612.25|22732.91|22612.91|22732.91|22612.91|22731.64|22611.64|10
1634435810000|2021-10-17 01:56:50|22733.07|22613.07|22730.23|22610.23|22733.07|22613.07|22730.23|22610.23|9
1634435820000|2021-10-17 01:57:00|22730.46|22610.46|22731.7|22611.7|22732.05|22612.05|22730.24|22610.24|10
1634435830000|2021-10-17 01:57:10|22731.74|22611.74|22732.83|22612.83|22732.85|22612.85|22731.67|22611.67|9
1634435840000|2021-10-17 01:57:20|22732.63|22612.63|22733.71|22613.71|22734.94|22614.94|22732.63|22612.63|9
1634435850000|2021-10-17 01:57:30|22733.8|22613.8|22736.73|22616.73|22737.09|22617.09|22733.8|22613.8|8
1634435860000|2021-10-17 01:57:40|22737.46|22617.46|22738.36|22618.36|22738.51|22618.51|22737.46|22617.46|10
1634435870000|2021-10-17 01:57:50|22738.34|22618.34|22739.66|22619.66|22739.68|22619.68|22738.26|22618.26|9
1634435880000|2021-10-17 01:58:00|22739.75|22619.75|22741.28|22621.28|22741.28|22621.28|22739.75|22619.75|10
1634435890000|2021-10-17 01:58:10|22740.76|22620.76|22741.28|22621.28|22741.78|22621.78|22740.76|22620.76|10
1634435900000|2021-10-17 01:58:20|22741.57|22621.57|22740.31|22620.31|22741.57|22621.57|22740.31|22620.31|9
1634435910000|2021-10-17 01:58:30|22740.02|22620.02|22740.96|22620.96|22741.11|22621.11|22740.02|22620.02|10
1634435920000|2021-10-17 01:58:40|22741.2|22621.2|22740.31|22620.31|22741.2|22621.2|22739.35|22619.35|10
1634435930000|2021-10-17 01:58:50|22740.36|22620.36|22740.46|22620.46|22740.86|22620.86|22740.34|22620.34|9
1634435940000|2021-10-17 01:59:00|22741.59|22621.59|22740.55|22620.55|22741.67|22621.67|22739.74|22619.74|9
1634435950000|2021-10-17 01:59:10|22740.42|22620.42|22736.35|22616.35|22740.42|22620.42|22736.35|22616.35|9
1634435960000|2021-10-17 01:59:20|22735.03|22615.03|22733.35|22613.35|22735.03|22615.03|22732.7|22612.7|9
1634435970000|2021-10-17 01:59:30|22732.42|22612.42|22731.43|22611.43|22732.68|22612.68|22731.43|22611.43|10
1634435980000|2021-10-17 01:59:40|22731.03|22611.03|22732.07|22612.07|22732.07|22612.07|22729.55|22609.55|10
1634435990000|2021-10-17 01:59:50|22732.44|22612.44|22732.53|22612.53|22734.1|22614.1|22732.15|22612.15|10
1634436000000|2021-10-17 02:00:00|22732.12|22612.12|22733.04|22613.04|22733.46|22613.46|22732.12|22612.12|10
1634436010000|2021-10-17 02:00:10|22732.96|22612.96|22733.51|22613.51|22734.19|22614.19|22732.96|22612.96|10
1634436020000|2021-10-17 02:00:20|22733.08|22613.08|22731.8|22611.8|22733.08|22613.08|22731.69|22611.69|10
1634436030000|2021-10-17 02:00:30|22732.08|22612.08|22729.36|22609.36|22732.08|22612.08|22729.36|22609.36|10
1634436040000|2021-10-17 02:00:40|22729.32|22609.32|22723.45|22603.45|22729.32|22609.32|22723.45|22603.45|10
1634436050000|2021-10-17 02:00:50|22723.43|22603.43|22724.94|22604.94|22724.94|22604.94|22723.43|22603.43|7
1634436060000|2021-10-17 02:01:00|22725.31|22605.31|22723.24|22603.24|22725.31|22605.31|22722.94|22602.94|10
1634436070000|2021-10-17 02:01:10|22723.3|22603.3|22723.2|22603.2|22723.48|22603.48|22722.75|22602.75|10
1634436080000|2021-10-17 02:01:20|22723.35|22603.35|22721.11|22601.11|22723.35|22603.35|22720.98|22600.98|10
1634436090000|2021-10-17 02:01:30|22721.17|22601.17|22718.89|22598.89|22721.17|22601.17|22718.89|22598.89|8
1634436100000|2021-10-17 02:01:40|22718.71|22598.71|22719.32|22599.32|22719.32|22599.32|22718.47|22598.47|10
1634436110000|2021-10-17 02:01:50|22719.11|22599.11|22716.42|22596.42|22719.11|22599.11|22716.04|22596.04|10
1634436120000|2021-10-17 02:02:00|22716.31|22596.31|22718.6|22598.6|22718.6|22598.6|22715.78|22595.78|10
1634436130000|2021-10-17 02:02:10|22719.43|22599.43|22720.19|22600.19|22720.19|22600.19|22719.12|22599.12|10
1634436140000|2021-10-17 02:02:20|22722.29|22602.29|22722.77|22602.77|22723.07|22603.07|22722.25|22602.25|10
1634436150000|2021-10-17 02:02:30|22722.74|22602.74|22722.77|22602.77|22723.32|22603.32|22722.74|22602.74|9
1634436160000|2021-10-17 02:02:40|22722.84|22602.84|22720.31|22600.31|22723.01|22603.01|22720.31|22600.31|10
1634436170000|2021-10-17 02:02:50|22720.09|22600.09|22722|22602|22722.13|22602.13|22719.98|22599.98|10
1634436180000|2021-10-17 02:03:00|22721.91|22601.91|22719.75|22599.75|22721.91|22601.91|22719.63|22599.63|10
1634436190000|2021-10-17 02:03:10|22719.73|22599.73|22720.46|22600.46|22720.46|22600.46|22719.73|22599.73|9
1634436200000|2021-10-17 02:03:20|22721|22601|22722.95|22602.95|22723|22603|22721|22601|10
1634436210000|2021-10-17 02:03:30|22722.82|22602.82|22722.05|22602.05|22723.01|22603.01|22721.61|22601.61|10
1634436220000|2021-10-17 02:03:40|22721.33|22601.33|22719.37|22599.37|22721.43|22601.43|22719.06|22599.06|9
1634436230000|2021-10-17 02:03:50|22719.42|22599.42|22720.81|22600.81|22721.02|22601.02|22718.78|22598.78|10
1634436240000|2021-10-17 02:04:00|22720.91|22600.91|22722.93|22602.93|22722.93|22602.93|22720.91|22600.91|10
1634436250000|2021-10-17 02:04:10|22722.87|22602.87|22722.6|22602.6|22722.87|22602.87|22721.58|22601.58|10
1634436260000|2021-10-17 02:04:20|22722.95|22602.95|22722.87|22602.87|22723.49|22603.49|22722.82|22602.82|10
1634436270000|2021-10-17 02:04:30|22722.93|22602.93|22719.81|22599.81|22723.13|22603.13|22719.81|22599.81|10
1634436280000|2021-10-17 02:04:40|22719.47|22599.47|22721.81|22601.81|22722.05|22602.05|22719.47|22599.47|10
1634436290000|2021-10-17 02:04:50|22721.7|22601.7|22719.95|22599.95|22721.72|22601.72|22719.66|22599.66|10
1634436300000|2021-10-17 02:05:00|22720.11|22600.11|22719.04|22599.04|22720.2|22600.2|22718.78|22598.78|9
1634436310000|2021-10-17 02:05:10|22719.63|22599.63|22720.89|22600.89|22721|22601|22719.63|22599.63|10
1634436320000|2021-10-17 02:05:20|22720.52|22600.52|22717.19|22597.19|22720.52|22600.52|22717.19|22597.19|9
1634436330000|2021-10-17 02:05:30|22716.45|22596.45|22713.44|22593.44|22716.57|22596.57|22713.44|22593.44|9
1634436340000|2021-10-17 02:05:40|22713.33|22593.33|22713.47|22593.47|22713.63|22593.63|22713.18|22593.18|9
1634436350000|2021-10-17 02:05:50|22713.58|22593.58|22715.54|22595.54|22715.54|22595.54|22712.52|22592.52|10
1634436360000|2021-10-17 02:06:00|22715.57|22595.57|22715.74|22595.74|22715.84|22595.84|22715.57|22595.57|8
1634436370000|2021-10-17 02:06:10|22716.16|22596.16|22714.6|22594.6|22716.67|22596.67|22714.6|22594.6|10
1634436380000|2021-10-17 02:06:20|22714.78|22594.78|22715.37|22595.37|22715.76|22595.76|22714.78|22594.78|9
1634436390000|2021-10-17 02:06:30|22715.15|22595.15|22717.51|22597.51|22717.51|22597.51|22714.95|22594.95|9
1634436400000|2021-10-17 02:06:40|22719.56|22599.56|22719.33|22599.33|22720.92|22600.92|22719.33|22599.33|10
1634436410000|2021-10-17 02:06:50|22718.93|22598.93|22715.41|22595.41|22718.93|22598.93|22713.72|22593.72|9
1634436420000|2021-10-17 02:07:00|22715.13|22595.13|22714.41|22594.41|22715.5|22595.5|22714.41|22594.41|10
1634436430000|2021-10-17 02:07:10|22713.64|22593.64|22716.12|22596.12|22716.12|22596.12|22713.64|22593.64|8
1634436440000|2021-10-17 02:07:20|22716.07|22596.07|22715.67|22595.67|22716.07|22596.07|22714.67|22594.67|9
1634436450000|2021-10-17 02:07:30|22715.34|22595.34|22714.43|22594.43|22715.9|22595.9|22713.97|22593.97|9
1634436460000|2021-10-17 02:07:40|22714.54|22594.54|22716.79|22596.79|22716.79|22596.79|22714.54|22594.54|9
1634436470000|2021-10-17 02:07:50|22717.56|22597.56|22720.25|22600.25|22720.51|22600.51|22717.56|22597.56|10
1634436480000|2021-10-17 02:08:00|22721.91|22601.91|22719.35|22599.35|22721.91|22601.91|22719.35|22599.35|9
1634436490000|2021-10-17 02:08:10|22719.18|22599.18|22721.06|22601.06|22721.45|22601.45|22719.18|22599.18|8
1634436500000|2021-10-17 02:08:20|22720.74|22600.74|22721.4|22601.4|22721.56|22601.56|22718.73|22598.73|10
1634436510000|2021-10-17 02:08:30|22719.4|22599.4|22718.76|22598.76|22719.4|22599.4|22718.7|22598.7|6
1634436520000|2021-10-17 02:08:40|22718.77|22598.77|22719|22599|22719.39|22599.39|22718.77|22598.77|9
1634436530000|2021-10-17 02:08:50|22718.88|22598.88|22717.79|22597.79|22718.88|22598.88|22717.58|22597.58|10
1634436540000|2021-10-17 02:09:00|22717.9|22597.9|22717.55|22597.55|22717.97|22597.97|22716.15|22596.15|10
1634436550000|2021-10-17 02:09:10|22717.35|22597.35|22717.54|22597.54|22718.06|22598.06|22717.26|22597.26|9
1634436560000|2021-10-17 02:09:20|22717.49|22597.49|22717.58|22597.58|22717.79|22597.79|22716.71|22596.71|10
1634436570000|2021-10-17 02:09:30|22717.75|22597.75|22716.16|22596.16|22717.75|22597.75|22716.16|22596.16|9
1634436580000|2021-10-17 02:09:40|22716.21|22596.21|22716.29|22596.29|22716.34|22596.34|22715.64|22595.64|9
1634436590000|2021-10-17 02:09:50|22715.9|22595.9|22715.58|22595.58|22715.9|22595.9|22714.5|22594.5|10
1634436600000|2021-10-17 02:10:00|22715.89|22595.89|22717.91|22597.91|22717.91|22597.91|22715.79|22595.79|9
1634436610000|2021-10-17 02:10:10|22717.8|22597.8|22719.97|22599.97|22719.97|22599.97|22717.77|22597.77|10
1634436620000|2021-10-17 02:10:20|22719.89|22599.89|22723.72|22603.72|22723.72|22603.72|22719.88|22599.88|10
1634436630000|2021-10-17 02:10:30|22723.81|22603.81|22729.99|22609.99|22729.99|22609.99|22723.81|22603.81|10
1634436640000|2021-10-17 02:10:40|22730.65|22610.65|22731.25|22611.25|22732.62|22612.62|22730.52|22610.52|9
1634436650000|2021-10-17 02:10:50|22731.27|22611.27|22733.27|22613.27|22733.34|22613.34|22731.27|22611.27|9
1634436660000|2021-10-17 02:11:00|22734.21|22614.21|22734.42|22614.42|22734.5|22614.5|22733.52|22613.52|10
1634436670000|2021-10-17 02:11:10|22735|22615|22736.19|22616.19|22736.23|22616.23|22735|22615|9
1634436680000|2021-10-17 02:11:20|22736.18|22616.18|22735.42|22615.42|22736.34|22616.34|22735.42|22615.42|8
1634436690000|2021-10-17 02:11:30|22735.43|22615.43|22735.33|22615.33|22735.61|22615.61|22735.19|22615.19|9
1634436700000|2021-10-17 02:11:40|22735.35|22615.35|22736.93|22616.93|22736.93|22616.93|22735.35|22615.35|7
1634436710000|2021-10-17 02:11:50|22736.83|22616.83|22737.09|22617.09|22737.53|22617.53|22736.37|22616.37|8
1634436720000|2021-10-17 02:12:00|22737.25|22617.25|22737.66|22617.66|22737.66|22617.66|22736.66|22616.66|10
1634436730000|2021-10-17 02:12:10|22737.2|22617.2|22738.45|22618.45|22738.9|22618.9|22737.2|22617.2|10
1634436740000|2021-10-17 02:12:20|22738.39|22618.39|22739.63|22619.63|22739.73|22619.73|22737.82|22617.82|7
1634436750000|2021-10-17 02:12:30|22739.77|22619.77|22739.63|22619.63|22739.77|22619.77|22738.79|22618.79|10
1634436760000|2021-10-17 02:12:40|22739.86|22619.86|22736.94|22616.94|22740.08|22620.08|22736.92|22616.92|9
1634436770000|2021-10-17 02:12:50|22735.78|22615.78|22738.41|22618.41|22738.58|22618.58|22735.75|22615.75|9
1634436780000|2021-10-17 02:13:00|22738.61|22618.61|22738.32|22618.32|22738.82|22618.82|22738.29|22618.29|10
1634436790000|2021-10-17 02:13:10|22738.45|22618.45|22736.7|22616.7|22738.45|22618.45|22736.7|22616.7|9
1634436800000|2021-10-17 02:13:20|22736.65|22616.65|22732.1|22612.1|22736.65|22616.65|22731.99|22611.99|10
1634436810000|2021-10-17 02:13:30|22732.09|22612.09|22731.81|22611.81|22732.14|22612.14|22731.59|22611.59|10
1634436820000|2021-10-17 02:13:40|22731.43|22611.43|22737.17|22617.17|22737.17|22617.17|22728.22|22608.22|10
1634436830000|2021-10-17 02:13:50|22740.1|22620.1|22735.27|22615.27|22740.1|22620.1|22735.16|22615.16|10
1634436840000|2021-10-17 02:14:00|22734.67|22614.67|22733.48|22613.48|22735.72|22615.72|22733.48|22613.48|10
1634436850000|2021-10-17 02:14:10|22733.47|22613.47|22733.41|22613.41|22733.59|22613.59|22733.22|22613.22|9
1634436860000|2021-10-17 02:14:20|22733.21|22613.21|22732.38|22612.38|22733.42|22613.42|22732.38|22612.38|8
1634436870000|2021-10-17 02:14:30|22732.27|22612.27|22731.69|22611.69|22732.27|22612.27|22731.69|22611.69|9
1634436880000|2021-10-17 02:14:40|22731.66|22611.66|22731.5|22611.5|22733.15|22613.15|22731.43|22611.43|9
1634436890000|2021-10-17 02:14:50|22731.42|22611.42|22731.61|22611.61|22731.76|22611.76|22731.21|22611.21|8
1634436900000|2021-10-17 02:15:00|22732.03|22612.03|22731.01|22611.01|22732.03|22612.03|22731.01|22611.01|7
1634436910000|2021-10-17 02:15:10|22731.15|22611.15|22730.22|22610.22|22731.33|22611.33|22730.22|22610.22|8
1634436920000|2021-10-17 02:15:20|22730.28|22610.28|22731.68|22611.68|22732.35|22612.35|22730.28|22610.28|9
1634436930000|2021-10-17 02:15:30|22730.55|22610.55|22729.79|22609.79|22730.55|22610.55|22729.69|22609.69|9
1634436940000|2021-10-17 02:15:40|22729.76|22609.76|22729.26|22609.26|22729.76|22609.76|22729.25|22609.25|9
1634436950000|2021-10-17 02:15:50|22729.28|22609.28|22729.91|22609.91|22729.91|22609.91|22729.27|22609.27|6
1634436960000|2021-10-17 02:16:00|22729.86|22609.86|22728.76|22608.76|22729.86|22609.86|22728.76|22608.76|10
1634436970000|2021-10-17 02:16:10|22728.93|22608.93|22728.61|22608.61|22729.1|22609.1|22728.35|22608.35|9
1634436980000|2021-10-17 02:16:20|22728.6|22608.6|22730.49|22610.49|22730.65|22610.65|22728.6|22608.6|10
1634436990000|2021-10-17 02:16:30|22730.66|22610.66|22731.79|22611.79|22731.79|22611.79|22730.56|22610.56|8
1634437000000|2021-10-17 02:16:40|22731.66|22611.66|22730.93|22610.93|22731.84|22611.84|22730.6|22610.6|8
1634437010000|2021-10-17 02:16:50|22731.03|22611.03|22730.32|22610.32|22732.29|22612.29|22730.32|22610.32|9
1634437020000|2021-10-17 02:17:00|22730.25|22610.25|22726.67|22606.67|22730.25|22610.25|22726.67|22606.67|9
1634437030000|2021-10-17 02:17:10|22726.69|22606.69|22725.6|22605.6|22726.69|22606.69|22725.6|22605.6|6
1634437040000|2021-10-17 02:17:20|22725.62|22605.62|22722.15|22602.15|22725.62|22605.62|22722.15|22602.15|9
1634437050000|2021-10-17 02:17:30|22720.53|22600.53|22718.59|22598.59|22720.53|22600.53|22718.59|22598.59|10
1634437060000|2021-10-17 02:17:40|22718.25|22598.25|22718.55|22598.55|22718.7|22598.7|22717.66|22597.66|8
1634437070000|2021-10-17 02:17:50|22718.6|22598.6|22718.19|22598.19|22719.14|22599.14|22718.17|22598.17|9
1634437080000|2021-10-17 02:18:00|22718.15|22598.15|22718.08|22598.08|22718.45|22598.45|22718.02|22598.02|9
1634437090000|2021-10-17 02:18:10|22717.62|22597.62|22716.22|22596.22|22717.63|22597.63|22716.22|22596.22|10
1634437100000|2021-10-17 02:18:20|22716.15|22596.15|22718.27|22598.27|22718.27|22598.27|22715.68|22595.68|10
1634437110000|2021-10-17 02:18:30|22718.55|22598.55|22716.9|22596.9|22718.55|22598.55|22716.85|22596.85|10
1634437120000|2021-10-17 02:18:40|22717.15|22597.15|22715.71|22595.71|22717.15|22597.15|22715.71|22595.71|10
1634437130000|2021-10-17 02:18:50|22715.56|22595.56|22710.15|22590.15|22715.56|22595.56|22710.15|22590.15|10
1634437140000|2021-10-17 02:19:00|22710.01|22590.01|22708.05|22588.05|22710.02|22590.02|22708.05|22588.05|9
1634437150000|2021-10-17 02:19:10|22707.97|22587.97|22707.82|22587.82|22708|22588|22707.68|22587.68|9
1634437160000|2021-10-17 02:19:20|22708.02|22588.02|22704.86|22584.86|22708.02|22588.02|22704.86|22584.86|8
1634437170000|2021-10-17 02:19:30|22704.85|22584.85|22701.29|22581.29|22704.85|22584.85|22701.29|22581.29|9
1634437180000|2021-10-17 02:19:40|22701.47|22581.47|22697.12|22577.12|22701.47|22581.47|22696.65|22576.65|9
1634437190000|2021-10-17 02:19:50|22697.25|22577.25|22695.25|22575.25|22697.25|22577.25|22694.06|22574.06|9
1634437200000|2021-10-17 02:20:00|22694.76|22574.76|22697.36|22577.36|22697.77|22577.77|22694.76|22574.76|10
1634437210000|2021-10-17 02:20:10|22697.61|22577.61|22697.38|22577.38|22697.68|22577.68|22697.38|22577.38|9
1634437220000|2021-10-17 02:20:20|22697.35|22577.35|22694.56|22574.56|22697.35|22577.35|22694.56|22574.56|9
1634437230000|2021-10-17 02:20:30|22694.6|22574.6|22695.06|22575.06|22695.25|22575.25|22694.6|22574.6|9
1634437240000|2021-10-17 02:20:40|22695.22|22575.22|22697.58|22577.58|22697.58|22577.58|22695.1|22575.1|9
1634437250000|2021-10-17 02:20:50|22697.52|22577.52|22697.51|22577.51|22697.65|22577.65|22697.39|22577.39|8
1634437260000|2021-10-17 02:21:00|22697.54|22577.54|22688.88|22568.88|22697.54|22577.54|22688.88|22568.88|10
1634437270000|2021-10-17 02:21:10|22688.89|22568.89|22687.61|22567.61|22688.89|22568.89|22687.61|22567.61|8
1634437280000|2021-10-17 02:21:20|22687.57|22567.57|22688.34|22568.34|22689.14|22569.14|22687.57|22567.57|10
1634437290000|2021-10-17 02:21:30|22688.06|22568.06|22687.66|22567.66|22688.08|22568.08|22687.66|22567.66|7
1634437300000|2021-10-17 02:21:40|22687.69|22567.69|22686.47|22566.47|22687.69|22567.69|22686.47|22566.47|8
1634437310000|2021-10-17 02:21:50|22686.8|22566.8|22686.11|22566.11|22686.8|22566.8|22685.18|22565.18|9
1634437320000|2021-10-17 02:22:00|22686.17|22566.17|22686.63|22566.63|22687.64|22567.64|22686.17|22566.17|10
1634437330000|2021-10-17 02:22:10|22686.71|22566.71|22687.31|22567.31|22687.59|22567.59|22686.59|22566.59|10
1634437340000|2021-10-17 02:22:20|22687.39|22567.39|22686.4|22566.4|22687.82|22567.82|22686.39|22566.39|9
1634437350000|2021-10-17 02:22:30|22688.24|22568.24|22687.33|22567.33|22688.48|22568.48|22687.33|22567.33|10
1634437360000|2021-10-17 02:22:40|22687.11|22567.11|22683.67|22563.67|22687.11|22567.11|22683.67|22563.67|10
1634437370000|2021-10-17 02:22:50|22683.52|22563.52|22683.33|22563.33|22683.52|22563.52|22682.53|22562.53|10
1634437380000|2021-10-17 02:23:00|22683.34|22563.34|22682.51|22562.51|22683.34|22563.34|22682.02|22562.02|10
1634437390000|2021-10-17 02:23:10|22681.91|22561.91|22680.27|22560.27|22681.91|22561.91|22679.49|22559.49|10
1634437400000|2021-10-17 02:23:20|22680.96|22560.96|22679.68|22559.68|22680.96|22560.96|22678.56|22558.56|9
1634437410000|2021-10-17 02:23:30|22679.54|22559.54|22679.88|22559.88|22680.21|22560.21|22678.83|22558.83|10
1634437420000|2021-10-17 02:23:40|22680.06|22560.06|22678.82|22558.82|22680.06|22560.06|22678.75|22558.75|9
1634437430000|2021-10-17 02:23:50|22678.88|22558.88|22678.09|22558.09|22678.92|22558.92|22678.09|22558.09|9
1634437440000|2021-10-17 02:24:00|22678.03|22558.03|22678.79|22558.79|22679.25|22559.25|22678.03|22558.03|8
1634437450000|2021-10-17 02:24:10|22678.88|22558.88|22679.79|22559.79|22679.79|22559.79|22678.22|22558.22|10
1634437460000|2021-10-17 02:24:20|22679.57|22559.57|22680.35|22560.35|22680.54|22560.54|22679.57|22559.57|10
1634437470000|2021-10-17 02:24:30|22680.58|22560.58|22679.77|22559.77|22680.83|22560.83|22679.65|22559.65|10
1634437480000|2021-10-17 02:24:40|22679.7|22559.7|22679.71|22559.71|22679.92|22559.92|22679.51|22559.51|8
1634437490000|2021-10-17 02:24:50|22679.17|22559.17|22677.66|22557.66|22679.44|22559.44|22677.52|22557.52|9
1634437500000|2021-10-17 02:25:00|22677.29|22557.29|22675.81|22555.81|22677.29|22557.29|22675.35|22555.35|8
1634437510000|2021-10-17 02:25:10|22675.6|22555.6|22671.44|22551.44|22675.86|22555.86|22671.44|22551.44|10
1634437520000|2021-10-17 02:25:20|22670.04|22550.04|22667.98|22547.98|22670.04|22550.04|22667.19|22547.19|10
1634437530000|2021-10-17 02:25:30|22666.97|22546.97|22665.05|22545.05|22666.97|22546.97|22665.05|22545.05|9
1634437540000|2021-10-17 02:25:40|22664.13|22544.13|22663.55|22543.55|22664.13|22544.13|22663.26|22543.26|8
1634437550000|2021-10-17 02:25:50|22663.25|22543.25|22661.96|22541.96|22663.72|22543.72|22661.96|22541.96|8
1634437560000|2021-10-17 02:26:00|22661.93|22541.93|22661.68|22541.68|22662.01|22542.01|22661.58|22541.58|10
1634437570000|2021-10-17 02:26:10|22662.09|22542.09|22662.84|22542.84|22662.84|22542.84|22660.84|22540.84|9
1634437580000|2021-10-17 02:26:20|22663.11|22543.11|22662.86|22542.86|22663.11|22543.11|22662.68|22542.68|10
1634437590000|2021-10-17 02:26:30|22663.19|22543.19|22662.96|22542.96|22663.19|22543.19|22662.07|22542.07|10
1634437600000|2021-10-17 02:26:40|22663.5|22543.5|22663.24|22543.24|22663.67|22543.67|22662.75|22542.75|10
1634437610000|2021-10-17 02:26:50|22663.09|22543.09|22667.07|22547.07|22667.12|22547.12|22663.09|22543.09|10
1634437620000|2021-10-17 02:27:00|22667.43|22547.43|22670.18|22550.18|22670.44|22550.44|22667.43|22547.43|8
1634437630000|2021-10-17 02:27:10|22671.1|22551.1|22673.06|22553.06|22673.06|22553.06|22671.1|22551.1|9
1634437640000|2021-10-17 02:27:20|22673.17|22553.17|22675.02|22555.02|22675.73|22555.73|22673.17|22553.17|10
1634437650000|2021-10-17 02:27:30|22675.56|22555.56|22679.83|22559.83|22679.83|22559.83|22675.34|22555.34|8
1634437660000|2021-10-17 02:27:40|22679.85|22559.85|22679.32|22559.32|22680.63|22560.63|22679.32|22559.32|9
1634437670000|2021-10-17 02:27:50|22679.85|22559.85|22678.99|22558.99|22679.85|22559.85|22678.7|22558.7|10
1634437680000|2021-10-17 02:28:00|22679.13|22559.13|22678.82|22558.82|22679.13|22559.13|22678.8|22558.8|9
1634437690000|2021-10-17 02:28:10|22679.22|22559.22|22680.46|22560.46|22680.51|22560.51|22679.2|22559.2|8
1634437700000|2021-10-17 02:28:20|22680.78|22560.78|22681.91|22561.91|22682.01|22562.01|22680.78|22560.78|9
1634437710000|2021-10-17 02:28:30|22682.02|22562.02|22684.88|22564.88|22684.88|22564.88|22682.02|22562.02|9
1634437720000|2021-10-17 02:28:40|22684.99|22564.99|22685.59|22565.59|22685.87|22565.87|22684.99|22564.99|9
1634437730000|2021-10-17 02:28:50|22685.56|22565.56|22686.11|22566.11|22686.11|22566.11|22685.56|22565.56|9
1634437740000|2021-10-17 02:29:00|22686.23|22566.23|22687.87|22567.87|22687.87|22567.87|22686.23|22566.23|9
1634437750000|2021-10-17 02:29:10|22687.55|22567.55|22686.54|22566.54|22687.61|22567.61|22686.54|22566.54|8
1634437760000|2021-10-17 02:29:20|22685.45|22565.45|22682.82|22562.82|22685.45|22565.45|22682.79|22562.79|10
1634437770000|2021-10-17 02:29:30|22680.13|22560.13|22679.34|22559.34|22680.17|22560.17|22679.22|22559.22|10
1634437780000|2021-10-17 02:29:40|22679.27|22559.27|22680.52|22560.52|22680.52|22560.52|22678.86|22558.86|10
1634437790000|2021-10-17 02:29:50|22680.73|22560.73|22681.03|22561.03|22681.03|22561.03|22680|22560|10
1634437800000|2021-10-17 02:30:00|22680.55|22560.55|22677.62|22557.62|22680.97|22560.97|22677.62|22557.62|9
1634437810000|2021-10-17 02:30:10|22677.9|22557.9|22673.16|22553.16|22677.9|22557.9|22673.16|22553.16|10
1634437820000|2021-10-17 02:30:20|22672.8|22552.8|22669.59|22549.59|22672.8|22552.8|22669.19|22549.19|10
1634437830000|2021-10-17 02:30:30|22669.49|22549.49|22669.61|22549.61|22669.61|22549.61|22668.65|22548.65|8
1634437840000|2021-10-17 02:30:40|22669.8|22549.8|22674.83|22554.83|22674.83|22554.83|22669.8|22549.8|10
1634437850000|2021-10-17 02:30:50|22675.12|22555.12|22676.45|22556.45|22677.39|22557.39|22675.12|22555.12|10
1634437860000|2021-10-17 02:31:00|22676.5|22556.5|22678.42|22558.42|22678.78|22558.78|22676.5|22556.5|10
1634437870000|2021-10-17 02:31:10|22678.78|22558.78|22682.22|22562.22|22682.38|22562.38|22678.63|22558.63|10
1634437880000|2021-10-17 02:31:20|22682.3|22562.3|22683.2|22563.2|22683.2|22563.2|22682.04|22562.04|10
1634437890000|2021-10-17 02:31:30|22683.37|22563.37|22684.74|22564.74|22684.74|22564.74|22683.37|22563.37|8
1634437900000|2021-10-17 02:31:40|22685.25|22565.25|22688.86|22568.86|22688.86|22568.86|22685.24|22565.24|9
1634437910000|2021-10-17 02:31:50|22688.79|22568.79|22688.52|22568.52|22689.11|22569.11|22688.13|22568.13|9
1634437920000|2021-10-17 02:32:00|22688.77|22568.77|22687.31|22567.31|22689.06|22569.06|22687.31|22567.31|10
1634437930000|2021-10-17 02:32:10|22687.25|22567.25|22689.89|22569.89|22689.89|22569.89|22687.14|22567.14|8
1634437940000|2021-10-17 02:32:20|22689.85|22569.85|22693.28|22573.28|22693.28|22573.28|22689.85|22569.85|10
1634437950000|2021-10-17 02:32:30|22693.54|22573.54|22698.69|22578.69|22698.69|22578.69|22693.54|22573.54|10
1634437960000|2021-10-17 02:32:40|22701.03|22581.03|22699.24|22579.24|22702.17|22582.17|22699.24|22579.24|10
1634437970000|2021-10-17 02:32:50|22698.93|22578.93|22696.08|22576.08|22698.93|22578.93|22696.08|22576.08|9
1634437980000|2021-10-17 02:33:00|22696|22576|22691.41|22571.41|22696|22576|22691.41|22571.41|9
1634437990000|2021-10-17 02:33:10|22691.17|22571.17|22689.23|22569.23|22691.17|22571.17|22688.93|22568.93|10
1634438000000|2021-10-17 02:33:20|22689.16|22569.16|22688.43|22568.43|22691.1|22571.1|22688.43|22568.43|9
1634438010000|2021-10-17 02:33:30|22688.92|22568.92|22689.44|22569.44|22691.79|22571.79|22688.92|22568.92|10
1634438020000|2021-10-17 02:33:40|22692.04|22572.04|22696.89|22576.89|22698.82|22578.82|22692.04|22572.04|10
1634438030000|2021-10-17 02:33:50|22696.96|22576.96|22697.8|22577.8|22698.07|22578.07|22696.96|22576.96|10
1634438040000|2021-10-17 02:34:00|22698.6|22578.6|22697.34|22577.34|22698.6|22578.6|22697.34|22577.34|9
1634438050000|2021-10-17 02:34:10|22697.36|22577.36|22699.26|22579.26|22699.83|22579.83|22697.35|22577.35|9
1634438060000|2021-10-17 02:34:20|22699.29|22579.29|22696.65|22576.65|22699.43|22579.43|22696.63|22576.63|9
1634438070000|2021-10-17 02:34:30|22696.61|22576.61|22696.96|22576.96|22697.08|22577.08|22696.53|22576.53|9
1634438080000|2021-10-17 02:34:40|22696.79|22576.79|22695.63|22575.63|22697.06|22577.06|22695.63|22575.63|9
1634438090000|2021-10-17 02:34:50|22696.12|22576.12|22697.21|22577.21|22697.4|22577.4|22696.12|22576.12|10
1634438100000|2021-10-17 02:35:00|22696.87|22576.87|22697.64|22577.64|22699.09|22579.09|22696.87|22576.87|10
1634438110000|2021-10-17 02:35:10|22697.78|22577.78|22695.67|22575.67|22697.78|22577.78|22695.67|22575.67|8
1634438120000|2021-10-17 02:35:20|22695.72|22575.72|22696.96|22576.96|22696.96|22576.96|22695.67|22575.67|9
1634438130000|2021-10-17 02:35:30|22697.17|22577.17|22697|22577|22698.5|22578.5|22697|22577|9
1634438140000|2021-10-17 02:35:40|22697.11|22577.11|22696.85|22576.85|22697.11|22577.11|22696.43|22576.43|6
1634438150000|2021-10-17 02:35:50|22696.95|22576.95|22696.61|22576.61|22697.43|22577.43|22695.61|22575.61|10
1634438160000|2021-10-17 02:36:00|22696.19|22576.19|22691.81|22571.81|22696.19|22576.19|22691.81|22571.81|9
1634438170000|2021-10-17 02:36:10|22690.12|22570.12|22689.51|22569.51|22690.86|22570.86|22689.43|22569.43|7
1634438180000|2021-10-17 02:36:20|22689.43|22569.43|22690.72|22570.72|22690.72|22570.72|22689.43|22569.43|9
1634438190000|2021-10-17 02:36:30|22690.75|22570.75|22691.36|22571.36|22691.91|22571.91|22690.15|22570.15|9
1634438200000|2021-10-17 02:36:40|22692.74|22572.74|22695.25|22575.25|22695.25|22575.25|22692.71|22572.71|9
1634438210000|2021-10-17 02:36:50|22695.87|22575.87|22698.76|22578.76|22698.76|22578.76|22695.87|22575.87|9
1634438220000|2021-10-17 02:37:00|22698.53|22578.53|22700.09|22580.09|22700.09|22580.09|22698.21|22578.21|9
1634438230000|2021-10-17 02:37:10|22700.44|22580.44|22699.53|22579.53|22700.44|22580.44|22699.53|22579.53|10
1634438240000|2021-10-17 02:37:20|22699.49|22579.49|22704.45|22584.45|22704.45|22584.45|22699.39|22579.39|10
1634438250000|2021-10-17 02:37:30|22704.36|22584.36|22707.54|22587.54|22707.61|22587.61|22704.36|22584.36|9
1634438260000|2021-10-17 02:37:40|22707.25|22587.25|22708.16|22588.16|22708.16|22588.16|22707.22|22587.22|10
1634438270000|2021-10-17 02:37:50|22708.75|22588.75|22709.82|22589.82|22709.83|22589.83|22708.75|22588.75|8
1634438280000|2021-10-17 02:38:00|22709.73|22589.73|22707.33|22587.33|22709.73|22589.73|22707.23|22587.23|10
1634438290000|2021-10-17 02:38:10|22707.38|22587.38|22706.48|22586.48|22707.38|22587.38|22706.22|22586.22|10
1634438300000|2021-10-17 02:38:20|22707.25|22587.25|22709.19|22589.19|22709.19|22589.19|22706.48|22586.48|10
1634438310000|2021-10-17 02:38:30|22709.33|22589.33|22709.92|22589.92|22709.92|22589.92|22709.16|22589.16|9
1634438320000|2021-10-17 02:38:40|22710.39|22590.39|22711.49|22591.49|22711.83|22591.83|22709.99|22589.99|9
1634438330000|2021-10-17 02:38:50|22711.54|22591.54|22711.52|22591.52|22711.73|22591.73|22711.24|22591.24|10
1634438340000|2021-10-17 02:39:00|22710.91|22590.91|22709.87|22589.87|22711.44|22591.44|22709.87|22589.87|10
1634438350000|2021-10-17 02:39:10|22709.75|22589.75|22706.89|22586.89|22709.75|22589.75|22706.89|22586.89|9
1634438360000|2021-10-17 02:39:20|22704.3|22584.3|22700.58|22580.58|22704.3|22584.3|22700.58|22580.58|10
1634438370000|2021-10-17 02:39:30|22700.88|22580.88|22700.32|22580.32|22700.88|22580.88|22700.16|22580.16|10
1634438380000|2021-10-17 02:39:40|22700.55|22580.55|22701.44|22581.44|22702|22582|22700.55|22580.55|9
1634438390000|2021-10-17 02:39:50|22701.42|22581.42|22700.57|22580.57|22701.73|22581.73|22700.57|22580.57|9
1634438400000|2021-10-17 02:40:00|22699.08|22579.08|22698.94|22578.94|22699.15|22579.15|22698.72|22578.72|9
1634438410000|2021-10-17 02:40:10|22698.83|22578.83|22698.93|22578.93|22699|22579|22698.24|22578.24|10
1634438420000|2021-10-17 02:40:20|22699.87|22579.87|22700.56|22580.56|22701.28|22581.28|22699.87|22579.87|10
1634438430000|2021-10-17 02:40:30|22700.62|22580.62|22700.33|22580.33|22700.62|22580.62|22699.48|22579.48|8
1634438440000|2021-10-17 02:40:40|22700.15|22580.15|22699.52|22579.52|22700.17|22580.17|22698.31|22578.31|10
1634438450000|2021-10-17 02:40:50|22699.55|22579.55|22698.52|22578.52|22700.52|22580.52|22698.34|22578.34|8
1634438460000|2021-10-17 02:41:00|22698.11|22578.11|22699.31|22579.31|22699.31|22579.31|22698|22578|10
1634438470000|2021-10-17 02:41:10|22699.2|22579.2|22699.33|22579.33|22699.33|22579.33|22697.97|22577.97|10
1634438480000|2021-10-17 02:41:20|22699.13|22579.13|22700.39|22580.39|22700.71|22580.71|22699.13|22579.13|10
1634438490000|2021-10-17 02:41:30|22700.92|22580.92|22701.16|22581.16|22701.25|22581.25|22700.75|22580.75|10
1634438500000|2021-10-17 02:41:40|22700.98|22580.98|22699.56|22579.56|22701.1|22581.1|22699.56|22579.56|10
1634438510000|2021-10-17 02:41:50|22699.79|22579.79|22698.57|22578.57|22700.6|22580.6|22698.57|22578.57|9
1634438520000|2021-10-17 02:42:00|22698.98|22578.98|22701.93|22581.93|22702.89|22582.89|22698.98|22578.98|10
1634438530000|2021-10-17 02:42:10|22703.43|22583.43|22703.33|22583.33|22703.58|22583.58|22703.16|22583.16|9
1634438540000|2021-10-17 02:42:20|22703.4|22583.4|22706.28|22586.28|22706.28|22586.28|22703.31|22583.31|9
1634438550000|2021-10-17 02:42:30|22706.71|22586.71|22706.93|22586.93|22707.3|22587.3|22706.49|22586.49|10
1634438560000|2021-10-17 02:42:40|22707.56|22587.56|22710.17|22590.17|22710.17|22590.17|22707.56|22587.56|9
1634438570000|2021-10-17 02:42:50|22709.23|22589.23|22710.81|22590.81|22711.18|22591.18|22709.12|22589.12|8
1634438580000|2021-10-17 02:43:00|22711.07|22591.07|22710.84|22590.84|22711.07|22591.07|22709.91|22589.91|10
1634438590000|2021-10-17 02:43:10|22710.88|22590.88|22711.42|22591.42|22711.61|22591.61|22710.88|22590.88|8
1634438600000|2021-10-17 02:43:20|22711.46|22591.46|22711.47|22591.47|22712.64|22592.64|22711.46|22591.46|8
1634438610000|2021-10-17 02:43:30|22711.59|22591.59|22709.29|22589.29|22711.59|22591.59|22709.25|22589.25|10
1634438620000|2021-10-17 02:43:40|22708.98|22588.98|22708.97|22588.97|22709.06|22589.06|22707.18|22587.18|10
1634438630000|2021-10-17 02:43:50|22708.86|22588.86|22708.41|22588.41|22708.86|22588.86|22708.02|22588.02|9
1634438640000|2021-10-17 02:44:00|22708.56|22588.56|22708.72|22588.72|22708.72|22588.72|22708.31|22588.31|10
1634438650000|2021-10-17 02:44:10|22708.9|22588.9|22707.65|22587.65|22708.91|22588.91|22707.65|22587.65|10
1634438660000|2021-10-17 02:44:20|22707.71|22587.71|22703.4|22583.4|22707.86|22587.86|22703.4|22583.4|7
1634438670000|2021-10-17 02:44:30|22703.3|22583.3|22700.4|22580.4|22703.4|22583.4|22700.07|22580.07|10
1634438680000|2021-10-17 02:44:40|22699.6|22579.6|22696.6|22576.6|22699.71|22579.71|22696.52|22576.52|10
1634438690000|2021-10-17 02:44:50|22696.96|22576.96|22697.9|22577.9|22697.98|22577.98|22696.96|22576.96|10
1634438700000|2021-10-17 02:45:00|22698.05|22578.05|22701.61|22581.61|22701.61|22581.61|22698.05|22578.05|10
1634438710000|2021-10-17 02:45:10|22703.11|22583.11|22708.24|22588.24|22708.24|22588.24|22702.98|22582.98|10
1634438720000|2021-10-17 02:45:20|22708.86|22588.86|22715.16|22595.16|22715.16|22595.16|22708.86|22588.86|10
1634438730000|2021-10-17 02:45:30|22714.24|22594.24|22714.17|22594.17|22714.75|22594.75|22714.05|22594.05|9
1634438740000|2021-10-17 02:45:40|22715.83|22595.83|22719.95|22599.95|22720.29|22600.29|22715.67|22595.67|10
1634438750000|2021-10-17 02:45:50|22719.94|22599.94|22721.07|22601.07|22722.1|22602.1|22718.43|22598.43|10
1634438760000|2021-10-17 02:46:00|22721.14|22601.14|22719.17|22599.17|22721.14|22601.14|22718.74|22598.74|10
1634438770000|2021-10-17 02:46:10|22718.86|22598.86|22718.55|22598.55|22719.88|22599.88|22718.44|22598.44|10
1634438780000|2021-10-17 02:46:20|22718.45|22598.45|22715.9|22595.9|22718.45|22598.45|22715.9|22595.9|10
1634438790000|2021-10-17 02:46:30|22715.89|22595.89|22716.11|22596.11|22716.6|22596.6|22715.89|22595.89|9
1634438800000|2021-10-17 02:46:40|22716|22596|22717.14|22597.14|22718.56|22598.56|22716|22596|9
1634438810000|2021-10-17 02:46:50|22716.75|22596.75|22717.85|22597.85|22718.22|22598.22|22716.68|22596.68|9
1634438820000|2021-10-17 02:47:00|22717.56|22597.56|22719.4|22599.4|22719.4|22599.4|22717.56|22597.56|10
1634438830000|2021-10-17 02:47:10|22719.58|22599.58|22719.66|22599.66|22719.66|22599.66|22718.9|22598.9|10
1634438840000|2021-10-17 02:47:20|22719.63|22599.63|22719.76|22599.76|22719.76|22599.76|22718.91|22598.91|9
1634438850000|2021-10-17 02:47:30|22719.63|22599.63|22720.78|22600.78|22720.92|22600.92|22719.47|22599.47|10
1634438860000|2021-10-17 02:47:40|22720.22|22600.22|22725.71|22605.71|22725.72|22605.72|22720.22|22600.22|10
1634438870000|2021-10-17 02:47:50|22725.99|22605.99|22728.69|22608.69|22728.69|22608.69|22725.94|22605.94|9
1634438880000|2021-10-17 02:48:00|22728.77|22608.77|22733.8|22613.8|22733.8|22613.8|22728.77|22608.77|10
1634438890000|2021-10-17 02:48:10|22733.98|22613.98|22734.72|22614.72|22734.72|22614.72|22733.98|22613.98|10
1634438900000|2021-10-17 02:48:20|22734.24|22614.24|22735.41|22615.41|22735.5|22615.5|22732.46|22612.46|10
1634438910000|2021-10-17 02:48:30|22735.2|22615.2|22733.58|22613.58|22735.8|22615.8|22733.28|22613.28|10
1634438920000|2021-10-17 02:48:40|22733.06|22613.06|22732.81|22612.81|22733.31|22613.31|22732.33|22612.33|9
1634438930000|2021-10-17 02:48:50|22732.78|22612.78|22732.96|22612.96|22732.96|22612.96|22732.54|22612.54|9
1634438940000|2021-10-17 02:49:00|22732.33|22612.33|22733.52|22613.52|22733.59|22613.59|22732.33|22612.33|10
1634438950000|2021-10-17 02:49:10|22733.57|22613.57|22734.05|22614.05|22734.15|22614.15|22733.57|22613.57|7
1634438960000|2021-10-17 02:49:20|22734.08|22614.08|22734.82|22614.82|22735.25|22615.25|22734.06|22614.06|9
1634438970000|2021-10-17 02:49:30|22735.06|22615.06|22734.5|22614.5|22735.06|22615.06|22734.5|22614.5|9
1634438980000|2021-10-17 02:49:40|22734.16|22614.16|22732.59|22612.59|22734.16|22614.16|22732.33|22612.33|8
1634438990000|2021-10-17 02:49:50|22732.73|22612.73|22731.56|22611.56|22733.17|22613.17|22731.53|22611.53|9
1634439000000|2021-10-17 02:50:00|22731.44|22611.44|22733.13|22613.13|22733.13|22613.13|22731.12|22611.12|7
1634439010000|2021-10-17 02:50:10|22733.92|22613.92|22737.43|22617.43|22737.43|22617.43|22733.92|22613.92|9
1634439020000|2021-10-17 02:50:20|22737.63|22617.63|22739.09|22619.09|22739.68|22619.68|22737.53|22617.53|10
1634439030000|2021-10-17 02:50:30|22739.14|22619.14|22739.4|22619.4|22739.4|22619.4|22738.14|22618.14|9
1634439040000|2021-10-17 02:50:40|22740.12|22620.12|22738.63|22618.63|22740.23|22620.23|22738.63|22618.63|10
1634439050000|2021-10-17 02:50:50|22739.14|22619.14|22739.03|22619.03|22739.14|22619.14|22737.54|22617.54|10
1634439060000|2021-10-17 02:51:00|22738.99|22618.99|22739.47|22619.47|22740.43|22620.43|22738.89|22618.89|9
1634439070000|2021-10-17 02:51:10|22739.29|22619.29|22740.27|22620.27|22740.27|22620.27|22739.05|22619.05|10
1634439080000|2021-10-17 02:51:20|22740.35|22620.35|22740.66|22620.66|22741.3|22621.3|22740.21|22620.21|10
1634439090000|2021-10-17 02:51:30|22740.78|22620.78|22741.78|22621.78|22741.78|22621.78|22740.06|22620.06|10
1634439100000|2021-10-17 02:51:40|22741.93|22621.93|22743.05|22623.05|22743.13|22623.13|22741.32|22621.32|10
1634439110000|2021-10-17 02:51:50|22743.47|22623.47|22741.12|22621.12|22743.47|22623.47|22741.11|22621.11|9
1634439120000|2021-10-17 02:52:00|22740.81|22620.81|22744.58|22624.58|22744.58|22624.58|22740.67|22620.67|8
1634439130000|2021-10-17 02:52:10|22745.11|22625.11|22747.62|22627.62|22747.62|22627.62|22745.07|22625.07|9
1634439140000|2021-10-17 02:52:20|22747.76|22627.76|22752.34|22632.34|22752.34|22632.34|22747.76|22627.76|10
1634439150000|2021-10-17 02:52:30|22752.04|22632.04|22750.44|22630.44|22752.04|22632.04|22750.34|22630.34|10
1634439160000|2021-10-17 02:52:40|22749.93|22629.93|22750.16|22630.16|22751.08|22631.08|22749.93|22629.93|10
1634439170000|2021-10-17 02:52:50|22750.98|22630.98|22752.89|22632.89|22752.89|22632.89|22750.87|22630.87|10
1634439180000|2021-10-17 02:53:00|22752.84|22632.84|22752.86|22632.86|22752.86|22632.86|22751.77|22631.77|10
1634439190000|2021-10-17 02:53:10|22752.83|22632.83|22754.72|22634.72|22754.72|22634.72|22752.73|22632.73|10
1634439200000|2021-10-17 02:53:20|22754.35|22634.35|22753.45|22633.45|22754.77|22634.77|22752.92|22632.92|10
1634439210000|2021-10-17 02:53:30|22751.89|22631.89|22750.15|22630.15|22752|22632|22749.98|22629.98|9
1634439220000|2021-10-17 02:53:40|22750.17|22630.17|22750.25|22630.25|22750.25|22630.25|22749.17|22629.17|9
1634439230000|2021-10-17 02:53:50|22751.98|22631.98|22750.73|22630.73|22752.19|22632.19|22750.12|22630.12|10
1634439240000|2021-10-17 02:54:00|22750.56|22630.56|22748.5|22628.5|22750.56|22630.56|22748.33|22628.33|9
1634439250000|2021-10-17 02:54:10|22748.26|22628.26|22748.27|22628.27|22748.48|22628.48|22748.02|22628.02|9
1634439260000|2021-10-17 02:54:20|22748.18|22628.18|22748.11|22628.11|22748.36|22628.36|22748.05|22628.05|9
1634439270000|2021-10-17 02:54:30|22748.15|22628.15|22748.26|22628.26|22748.3|22628.3|22747.87|22627.87|9
1634439280000|2021-10-17 02:54:40|22748.1|22628.1|22747.69|22627.69|22748.49|22628.49|22747.3|22627.3|10
1634439290000|2021-10-17 02:54:50|22749.15|22629.15|22746.92|22626.92|22749.39|22629.39|22746.92|22626.92|9
1634439300000|2021-10-17 02:55:00|22747.52|22627.52|22747.51|22627.51|22748.04|22628.04|22747.51|22627.51|10
1634439310000|2021-10-17 02:55:10|22747.36|22627.36|22747.29|22627.29|22747.77|22627.77|22747.28|22627.28|10
1634439320000|2021-10-17 02:55:20|22747.48|22627.48|22747.54|22627.54|22747.87|22627.87|22747.45|22627.45|10
1634439330000|2021-10-17 02:55:30|22746.82|22626.82|22747.53|22627.53|22747.53|22627.53|22746.34|22626.34|9
1634439340000|2021-10-17 02:55:40|22747.29|22627.29|22746.56|22626.56|22747.42|22627.42|22746.33|22626.33|9
1634439350000|2021-10-17 02:55:50|22746.49|22626.49|22746.15|22626.15|22746.49|22626.49|22745.29|22625.29|6
1634439360000|2021-10-17 02:56:00|22746.14|22626.14|22747.68|22627.68|22747.75|22627.75|22746.14|22626.14|9
1634439370000|2021-10-17 02:56:10|22748.1|22628.1|22747.34|22627.34|22748.1|22628.1|22746.85|22626.85|9
1634439380000|2021-10-17 02:56:20|22747.24|22627.24|22747.25|22627.25|22747.52|22627.52|22746.61|22626.61|10
1634439390000|2021-10-17 02:56:30|22746.67|22626.67|22743.29|22623.29|22746.75|22626.75|22743.04|22623.04|10
1634439400000|2021-10-17 02:56:40|22741.67|22621.67|22742.55|22622.55|22742.87|22622.87|22741.67|22621.67|9
1634439410000|2021-10-17 02:56:50|22741.87|22621.87|22742.65|22622.65|22742.82|22622.82|22741.52|22621.52|9
1634439420000|2021-10-17 02:57:00|22742.81|22622.81|22743|22623|22743.01|22623.01|22741.28|22621.28|10
1634439430000|2021-10-17 02:57:10|22743.2|22623.2|22744.39|22624.39|22744.66|22624.66|22743.2|22623.2|10
1634439440000|2021-10-17 02:57:20|22744.04|22624.04|22742.83|22622.83|22744.04|22624.04|22742.29|22622.29|10
1634439450000|2021-10-17 02:57:30|22741.72|22621.72|22740.55|22620.55|22741.72|22621.72|22740.32|22620.32|10
1634439460000|2021-10-17 02:57:40|22740.08|22620.08|22738.5|22618.5|22740.09|22620.09|22738.21|22618.21|10
1634439470000|2021-10-17 02:57:50|22738.55|22618.55|22744.74|22624.74|22744.74|22624.74|22738.55|22618.55|9
1634439480000|2021-10-17 02:58:00|22745.26|22625.26|22746.97|22626.97|22747.19|22627.19|22745.25|22625.25|8
1634439490000|2021-10-17 02:58:10|22746.24|22626.24|22743.76|22623.76|22746.24|22626.24|22743.76|22623.76|10
1634439500000|2021-10-17 02:58:20|22743.41|22623.41|22743.47|22623.47|22743.64|22623.64|22741.74|22621.74|10
1634439510000|2021-10-17 02:58:30|22743.87|22623.87|22743.17|22623.17|22743.87|22623.87|22741.98|22621.98|10
1634439520000|2021-10-17 02:58:40|22743.26|22623.26|22741.12|22621.12|22743.9|22623.9|22741.12|22621.12|10
1634439530000|2021-10-17 02:58:50|22740.12|22620.12|22737.63|22617.63|22740.12|22620.12|22737.51|22617.51|10
1634439540000|2021-10-17 02:59:00|22737.56|22617.56|22736.95|22616.95|22737.56|22617.56|22736.68|22616.68|9
1634439550000|2021-10-17 02:59:10|22737.75|22617.75|22735.35|22615.35|22737.75|22617.75|22735.35|22615.35|10
1634439560000|2021-10-17 02:59:20|22735.21|22615.21|22729.19|22609.19|22735.21|22615.21|22729.19|22609.19|9
1634439570000|2021-10-17 02:59:30|22727.13|22607.13|22721.69|22601.69|22727.24|22607.24|22721.69|22601.69|10
1634439580000|2021-10-17 02:59:40|22721.5|22601.5|22725.5|22605.5|22725.5|22605.5|22721.5|22601.5|10
1634439590000|2021-10-17 02:59:50|22725.36|22605.36|22725.03|22605.03|22725.87|22605.87|22725.03|22605.03|10
1634439600000|2021-10-17 03:00:00|22724.78|22604.78|22723.24|22603.24|22725.25|22605.25|22723.24|22603.24|10
1634439610000|2021-10-17 03:00:10|22722.37|22602.37|22721.12|22601.12|22723.91|22603.91|22721.12|22601.12|10
1634439620000|2021-10-17 03:00:20|22720.22|22600.22|22714.89|22594.89|22720.22|22600.22|22714.59|22594.59|10
1634439630000|2021-10-17 03:00:30|22714.45|22594.45|22714.66|22594.66|22715.5|22595.5|22714.44|22594.44|9
1634439640000|2021-10-17 03:00:40|22714.29|22594.29|22712.85|22592.85|22714.58|22594.58|22712.85|22592.85|10
1634439650000|2021-10-17 03:00:50|22712.78|22592.78|22711.04|22591.04|22712.78|22592.78|22710.84|22590.84|10
1634439660000|2021-10-17 03:01:00|22710.78|22590.78|22705.85|22585.85|22710.78|22590.78|22705.85|22585.85|9
1634439670000|2021-10-17 03:01:10|22705.11|22585.11|22705.59|22585.59|22705.59|22585.59|22703.55|22583.55|10
1634439680000|2021-10-17 03:01:20|22705.92|22585.92|22706.73|22586.73|22706.75|22586.75|22705.92|22585.92|10
1634439690000|2021-10-17 03:01:30|22707.33|22587.33|22706.8|22586.8|22707.74|22587.74|22706.63|22586.63|9
1634439700000|2021-10-17 03:01:40|22706.87|22586.87|22705.77|22585.77|22706.9|22586.9|22705.75|22585.75|10
1634439710000|2021-10-17 03:01:50|22706.26|22586.26|22708.31|22588.31|22708.31|22588.31|22704.46|22584.46|10
1634439720000|2021-10-17 03:02:00|22708.63|22588.63|22712.03|22592.03|22712.87|22592.87|22708.63|22588.63|7
1634439730000|2021-10-17 03:02:10|22711.6|22591.6|22711.24|22591.24|22711.8|22591.8|22710.57|22590.57|10
1634439740000|2021-10-17 03:02:20|22711.94|22591.94|22715.53|22595.53|22715.53|22595.53|22711.94|22591.94|10
1634439750000|2021-10-17 03:02:30|22715.87|22595.87|22718.04|22598.04|22718.59|22598.59|22715.87|22595.87|10
1634439760000|2021-10-17 03:02:40|22718.11|22598.11|22719.64|22599.64|22720.04|22600.04|22718.02|22598.02|10
1634439770000|2021-10-17 03:02:50|22720.73|22600.73|22721.41|22601.41|22721.68|22601.68|22719.8|22599.8|10
1634439780000|2021-10-17 03:03:00|22722.32|22602.32|22723.51|22603.51|22723.72|22603.72|22721.62|22601.62|9
1634439790000|2021-10-17 03:03:10|22724.01|22604.01|22722.78|22602.78|22724.01|22604.01|22722.17|22602.17|10
1634439800000|2021-10-17 03:03:20|22723.48|22603.48|22724.6|22604.6|22724.6|22604.6|22723.34|22603.34|10
1634439810000|2021-10-17 03:03:30|22724.66|22604.66|22721.6|22601.6|22724.66|22604.66|22721.6|22601.6|9
1634439820000|2021-10-17 03:03:40|22721.73|22601.73|22723.48|22603.48|22723.5|22603.5|22721.71|22601.71|10
1634439830000|2021-10-17 03:03:50|22723.94|22603.94|22726.68|22606.68|22726.8|22606.8|22723.94|22603.94|10
1634439840000|2021-10-17 03:04:00|22726.78|22606.78|22728.93|22608.93|22728.93|22608.93|22726.78|22606.78|10
1634439850000|2021-10-17 03:04:10|22729.43|22609.43|22730.46|22610.46|22730.79|22610.79|22729.01|22609.01|10
1634439860000|2021-10-17 03:04:20|22730.95|22610.95|22730.49|22610.49|22730.95|22610.95|22729.53|22609.53|9
1634439870000|2021-10-17 03:04:30|22730.91|22610.91|22729.67|22609.67|22731.02|22611.02|22729.64|22609.64|10
1634439880000|2021-10-17 03:04:40|22730.34|22610.34|22729.49|22609.49|22730.34|22610.34|22729.06|22609.06|10
1634439890000|2021-10-17 03:04:50|22730.16|22610.16|22729.63|22609.63|22730.33|22610.33|22729.63|22609.63|8
1634439900000|2021-10-17 03:05:00|22729.36|22609.36|22729.15|22609.15|22729.53|22609.53|22729.15|22609.15|6
1634439910000|2021-10-17 03:05:10|22729.51|22609.51|22733.37|22613.37|22733.37|22613.37|22729.28|22609.28|10
1634439920000|2021-10-17 03:05:20|22733.69|22613.69|22735.72|22615.72|22735.99|22615.99|22733.69|22613.69|10
1634439930000|2021-10-17 03:05:30|22735.86|22615.86|22738.91|22618.91|22738.96|22618.96|22735.86|22615.86|10
1634439940000|2021-10-17 03:05:40|22738.88|22618.88|22739.81|22619.81|22740.54|22620.54|22738.83|22618.83|9
1634439950000|2021-10-17 03:05:50|22739.72|22619.72|22744.16|22624.16|22744.31|22624.31|22739.47|22619.47|9
1634439960000|2021-10-17 03:06:00|22744.44|22624.44|22744.7|22624.7|22745.3|22625.3|22744.39|22624.39|10
1634439970000|2021-10-17 03:06:10|22745.11|22625.11|22745.7|22625.7|22745.91|22625.91|22745.07|22625.07|10
1634439980000|2021-10-17 03:06:20|22745.58|22625.58|22745.98|22625.98|22746.04|22626.04|22745.58|22625.58|9
1634439990000|2021-10-17 03:06:30|22746.04|22626.04|22745.66|22625.66|22746.48|22626.48|22745.66|22625.66|8
1634440000000|2021-10-17 03:06:40|22745.57|22625.57|22745.73|22625.73|22746.67|22626.67|22745.22|22625.22|10
1634440010000|2021-10-17 03:06:50|22745.58|22625.58|22743.76|22623.76|22746.24|22626.24|22743.52|22623.52|10
1634440020000|2021-10-17 03:07:00|22744.06|22624.06|22746.25|22626.25|22746.25|22626.25|22744.06|22624.06|10
1634440030000|2021-10-17 03:07:10|22746.53|22626.53|22744.92|22624.92|22746.53|22626.53|22744.87|22624.87|8
1634440040000|2021-10-17 03:07:20|22744.5|22624.5|22745.45|22625.45|22745.45|22625.45|22744.38|22624.38|7
1634440050000|2021-10-17 03:07:30|22745.47|22625.47|22745.88|22625.88|22745.92|22625.92|22745.47|22625.47|6
1634440060000|2021-10-17 03:07:40|22746.04|22626.04|22746.6|22626.6|22746.6|22626.6|22745.34|22625.34|8
1634440070000|2021-10-17 03:07:50|22746.65|22626.65|22747.73|22627.73|22747.82|22627.82|22746.65|22626.65|8
1634440080000|2021-10-17 03:08:00|22746.55|22626.55|22747.19|22627.19|22747.19|22627.19|22746.55|22626.55|9
1634440090000|2021-10-17 03:08:10|22747.06|22627.06|22747.71|22627.71|22747.71|22627.71|22746.49|22626.49|10
1634440100000|2021-10-17 03:08:20|22747.97|22627.97|22748.74|22628.74|22748.74|22628.74|22747.59|22627.59|8
1634440110000|2021-10-17 03:08:30|22748.67|22628.67|22749.08|22629.08|22749.12|22629.12|22748.27|22628.27|10
1634440120000|2021-10-17 03:08:40|22749.1|22629.1|22749|22629|22749.64|22629.64|22748.21|22628.21|9
1634440130000|2021-10-17 03:08:50|22749.07|22629.07|22745.49|22625.49|22749.07|22629.07|22745.49|22625.49|8
1634440140000|2021-10-17 03:09:00|22745.16|22625.16|22742.48|22622.48|22745.25|22625.25|22742.48|22622.48|8
1634440150000|2021-10-17 03:09:10|22742.43|22622.43|22741.02|22621.02|22742.43|22622.43|22741.02|22621.02|9
1634440160000|2021-10-17 03:09:20|22740.81|22620.81|22737.3|22617.3|22741.34|22621.34|22737.3|22617.3|10
1634440170000|2021-10-17 03:09:30|22736.3|22616.3|22731.21|22611.21|22736.3|22616.3|22731.21|22611.21|10
1634440180000|2021-10-17 03:09:40|22730.52|22610.52|22728.08|22608.08|22730.52|22610.52|22726.08|22606.08|10
1634440190000|2021-10-17 03:09:50|22727.54|22607.54|22727.83|22607.83|22727.83|22607.83|22727.06|22607.06|10
1634440200000|2021-10-17 03:10:00|22727.87|22607.87|22723.53|22603.53|22727.93|22607.93|22723.23|22603.23|9
1634440210000|2021-10-17 03:10:10|22723.56|22603.56|22719.91|22599.91|22723.56|22603.56|22719.4|22599.4|9
1634440220000|2021-10-17 03:10:20|22720.21|22600.21|22719.61|22599.61|22720.21|22600.21|22718.97|22598.97|10
1634440230000|2021-10-17 03:10:30|22719.45|22599.45|22717.25|22597.25|22720.03|22600.03|22717.17|22597.17|8
1634440240000|2021-10-17 03:10:40|22717.27|22597.27|22717.8|22597.8|22720.02|22600.02|22717.27|22597.27|9
1634440250000|2021-10-17 03:10:50|22717.87|22597.87|22720.06|22600.06|22720.06|22600.06|22717.87|22597.87|9
1634440260000|2021-10-17 03:11:00|22720.11|22600.11|22719.35|22599.35|22720.14|22600.14|22717.54|22597.54|10
1634440270000|2021-10-17 03:11:10|22719.08|22599.08|22718.28|22598.28|22720.24|22600.24|22716.87|22596.87|10
1634440280000|2021-10-17 03:11:20|22718.13|22598.13|22721.81|22601.81|22722.99|22602.99|22718.08|22598.08|10
1634440290000|2021-10-17 03:11:30|22721.59|22601.59|22719.08|22599.08|22721.59|22601.59|22719.08|22599.08|9
1634440300000|2021-10-17 03:11:40|22719.03|22599.03|22721.47|22601.47|22722|22602|22719.03|22599.03|9
1634440310000|2021-10-17 03:11:50|22721.48|22601.48|22720.72|22600.72|22721.7|22601.7|22720.31|22600.31|10
1634440320000|2021-10-17 03:12:00|22720.62|22600.62|22720.99|22600.99|22720.99|22600.99|22720.4|22600.4|7
1634440330000|2021-10-17 03:12:10|22721.47|22601.47|22720.54|22600.54|22721.48|22601.48|22720.54|22600.54|9
1634440340000|2021-10-17 03:12:20|22720.73|22600.73|22719.68|22599.68|22721.32|22601.32|22719.32|22599.32|10
1634440350000|2021-10-17 03:12:30|22719.65|22599.65|22718.76|22598.76|22719.65|22599.65|22718.61|22598.61|10
1634440360000|2021-10-17 03:12:40|22720.61|22600.61|22720.39|22600.39|22721.21|22601.21|22720.16|22600.16|10
1634440370000|2021-10-17 03:12:50|22721.8|22601.8|22719.66|22599.66|22722.05|22602.05|22719.66|22599.66|10
1634440380000|2021-10-17 03:13:00|22719.61|22599.61|22722.49|22602.49|22722.49|22602.49|22719.61|22599.61|10
1634440390000|2021-10-17 03:13:10|22723.39|22603.39|22723.83|22603.83|22725.21|22605.21|22723.39|22603.39|10
1634440400000|2021-10-17 03:13:20|22723.71|22603.71|22724.94|22604.94|22725.18|22605.18|22723.37|22603.37|9
1634440410000|2021-10-17 03:13:30|22724.55|22604.55|22722.75|22602.75|22724.55|22604.55|22722.75|22602.75|9
1634440420000|2021-10-17 03:13:40|22722.22|22602.22|22721.5|22601.5|22722.66|22602.66|22721.36|22601.36|9
1634440430000|2021-10-17 03:13:50|22720.92|22600.92|22720.48|22600.48|22722.3|22602.3|22720.33|22600.33|10
1634440440000|2021-10-17 03:14:00|22720.54|22600.54|22721.12|22601.12|22721.12|22601.12|22719.75|22599.75|9
1634440450000|2021-10-17 03:14:10|22721.08|22601.08|22721.59|22601.59|22721.8|22601.8|22720.84|22600.84|10
1634440460000|2021-10-17 03:14:20|22721.51|22601.51|22722.56|22602.56|22723.15|22603.15|22721.51|22601.51|7
1634440470000|2021-10-17 03:14:30|22722.5|22602.5|22724.2|22604.2|22724.2|22604.2|22721.32|22601.32|10
1634440480000|2021-10-17 03:14:40|22724.16|22604.16|22722.85|22602.85|22724.38|22604.38|22722.85|22602.85|8
1634440490000|2021-10-17 03:14:50|22723.3|22603.3|22722.54|22602.54|22723.3|22603.3|22722.33|22602.33|8
1634440500000|2021-10-17 03:15:00|22722.53|22602.53|22724.56|22604.56|22724.8|22604.8|22722.53|22602.53|7
1634440510000|2021-10-17 03:15:10|22724.78|22604.78|22724.54|22604.54|22725.33|22605.33|22724.54|22604.54|10
1634440520000|2021-10-17 03:15:20|22724.17|22604.17|22723.09|22603.09|22724.44|22604.44|22723.09|22603.09|9
1634440530000|2021-10-17 03:15:30|22722.76|22602.76|22724.47|22604.47|22724.62|22604.62|22722.39|22602.39|10
1634440540000|2021-10-17 03:15:40|22724.58|22604.58|22723.76|22603.76|22724.58|22604.58|22723.39|22603.39|10
1634440550000|2021-10-17 03:15:50|22723.67|22603.67|22724.28|22604.28|22724.7|22604.7|22723.67|22603.67|8
1634440560000|2021-10-17 03:16:00|22724.26|22604.26|22725.21|22605.21|22725.21|22605.21|22723.11|22603.11|10
1634440570000|2021-10-17 03:16:10|22725.12|22605.12|22724.16|22604.16|22725.66|22605.66|22724.16|22604.16|10
1634440580000|2021-10-17 03:16:20|22724.02|22604.02|22724.09|22604.09|22724.47|22604.47|22723.93|22603.93|9
1634440590000|2021-10-17 03:16:30|22724.12|22604.12|22723.66|22603.66|22724.12|22604.12|22723.59|22603.59|8
1634440600000|2021-10-17 03:16:40|22723.67|22603.67|22724.08|22604.08|22724.11|22604.11|22723.02|22603.02|9
1634440610000|2021-10-17 03:16:50|22723.89|22603.89|22726.14|22606.14|22726.14|22606.14|22723.64|22603.64|10
1634440620000|2021-10-17 03:17:00|22726.18|22606.18|22730.58|22610.58|22730.58|22610.58|22725.87|22605.87|9
1634440630000|2021-10-17 03:17:10|22730.72|22610.72|22733.67|22613.67|22734.08|22614.08|22730.72|22610.72|10
1634440640000|2021-10-17 03:17:20|22733.51|22613.51|22735.13|22615.13|22735.47|22615.47|22733.51|22613.51|10
1634440650000|2021-10-17 03:17:30|22735.33|22615.33|22736.12|22616.12|22736.18|22616.18|22734.57|22614.57|10
1634440660000|2021-10-17 03:17:40|22736.09|22616.09|22737.5|22617.5|22737.5|22617.5|22736.09|22616.09|9
1634440670000|2021-10-17 03:17:50|22737.96|22617.96|22738.87|22618.87|22738.87|22618.87|22737.09|22617.09|10
1634440680000|2021-10-17 03:18:00|22739.72|22619.72|22741.93|22621.93|22741.93|22621.93|22739.18|22619.18|10
1634440690000|2021-10-17 03:18:10|22742.53|22622.53|22744.82|22624.82|22744.83|22624.83|22742.03|22622.03|9
1634440700000|2021-10-17 03:18:20|22745.31|22625.31|22751.6|22631.6|22751.72|22631.72|22745.31|22625.31|10
1634440710000|2021-10-17 03:18:30|22751.68|22631.68|22750.84|22630.84|22752.86|22632.86|22750.84|22630.84|10
1634440720000|2021-10-17 03:18:40|22750.98|22630.98|22753.06|22633.06|22753.06|22633.06|22750.98|22630.98|9
1634440730000|2021-10-17 03:18:50|22753|22633|22755.07|22635.07|22755.78|22635.78|22753|22633|9
1634440740000|2021-10-17 03:19:00|22755.88|22635.88|22759.14|22639.14|22759.14|22639.14|22755.65|22635.65|10
1634440750000|2021-10-17 03:19:10|22759.27|22639.27|22760.25|22640.25|22760.25|22640.25|22758.72|22638.72|10
1634440760000|2021-10-17 03:19:20|22760.56|22640.56|22760.26|22640.26|22760.56|22640.56|22759.38|22639.38|9
1634440770000|2021-10-17 03:19:30|22760.29|22640.29|22760.85|22640.85|22760.86|22640.86|22760.29|22640.29|7
1634440780000|2021-10-17 03:19:40|22760.84|22640.84|22764.8|22644.8|22764.82|22644.82|22760.84|22640.84|9
1634440790000|2021-10-17 03:19:50|22764.92|22644.92|22769.28|22649.28|22769.28|22649.28|22764.92|22644.92|10
1634440800000|2021-10-17 03:20:00|22769.12|22649.12|22773.41|22653.41|22773.41|22653.41|22768.97|22648.97|10
1634440810000|2021-10-17 03:20:10|22772.92|22652.92|22774.38|22654.38|22774.7|22654.7|22772.92|22652.92|9
1634440820000|2021-10-17 03:20:20|22774.43|22654.43|22778|22658|22778.86|22658.86|22774.43|22654.43|10
1634440830000|2021-10-17 03:20:30|22777.9|22657.9|22778.49|22658.49|22778.49|22658.49|22777.53|22657.53|9
1634440840000|2021-10-17 03:20:40|22778.59|22658.59|22781.9|22661.9|22782.18|22662.18|22778.59|22658.59|10
1634440850000|2021-10-17 03:20:50|22782.16|22662.16|22789.42|22669.42|22789.42|22669.42|22782.16|22662.16|10
1634440860000|2021-10-17 03:21:00|22788.04|22668.04|22792.78|22672.78|22793.68|22673.68|22788.04|22668.04|10
1634440870000|2021-10-17 03:21:10|22793.81|22673.81|22794.07|22674.07|22796.13|22676.13|22792.4|22672.4|10
1634440880000|2021-10-17 03:21:20|22794.65|22674.65|22790.46|22670.46|22794.65|22674.65|22790.26|22670.26|10
1634440890000|2021-10-17 03:21:30|22790.14|22670.14|22788.83|22668.83|22791.15|22671.15|22788.83|22668.83|10
1634440900000|2021-10-17 03:21:40|22788.77|22668.77|22788.79|22668.79|22789.69|22669.69|22788.61|22668.61|10
1634440910000|2021-10-17 03:21:50|22788.8|22668.8|22791.18|22671.18|22791.18|22671.18|22788.22|22668.22|10
1634440920000|2021-10-17 03:22:00|22792.31|22672.31|22800.75|22680.75|22800.75|22680.75|22792.31|22672.31|10
1634440930000|2021-10-17 03:22:10|22802.56|22682.56|22798.44|22678.44|22802.56|22682.56|22797.71|22677.71|10
1634440940000|2021-10-17 03:22:20|22798.96|22678.96|22803.57|22683.57|22804.12|22684.12|22798.96|22678.96|9
1634440950000|2021-10-17 03:22:30|22803.44|22683.44|22804.83|22684.83|22804.83|22684.83|22803.44|22683.44|10
1634440960000|2021-10-17 03:22:40|22805.25|22685.25|22806.65|22686.65|22806.65|22686.65|22805.13|22685.13|10
1634440970000|2021-10-17 03:22:50|22807.03|22687.03|22807.54|22687.54|22808.07|22688.07|22807.03|22687.03|10
1634440980000|2021-10-17 03:23:00|22806.13|22686.13|22805.24|22685.24|22806.42|22686.42|22804.7|22684.7|10
1634440990000|2021-10-17 03:23:10|22805.25|22685.25|22803.56|22683.56|22805.74|22685.74|22803.56|22683.56|10
1634441000000|2021-10-17 03:23:20|22803.62|22683.62|22805.82|22685.82|22805.82|22685.82|22803.62|22683.62|10
1634441010000|2021-10-17 03:23:30|22805.84|22685.84|22806.04|22686.04|22806.54|22686.54|22805.84|22685.84|8
1634441020000|2021-10-17 03:23:40|22805.89|22685.89|22809.21|22689.21|22809.21|22689.21|22805.89|22685.89|9
1634441030000|2021-10-17 03:23:50|22809.63|22689.63|22812.02|22692.02|22812.02|22692.02|22809.61|22689.61|10
1634441040000|2021-10-17 03:24:00|22812.46|22692.46|22812.08|22692.08|22812.46|22692.46|22812.04|22692.04|9
1634441050000|2021-10-17 03:24:10|22812.05|22692.05|22809.23|22689.23|22812.05|22692.05|22809.07|22689.07|10
1634441060000|2021-10-17 03:24:20|22809.54|22689.54|22809.95|22689.95|22809.95|22689.95|22809.37|22689.37|10
1634441070000|2021-10-17 03:24:30|22810|22690|22809.13|22689.13|22810|22690|22809.07|22689.07|10
1634441080000|2021-10-17 03:24:40|22809.12|22689.12|22808.84|22688.84|22809.5|22689.5|22808.84|22688.84|10
1634441090000|2021-10-17 03:24:50|22810.58|22690.58|22810.07|22690.07|22810.9|22690.9|22809.63|22689.63|10
1634441100000|2021-10-17 03:25:00|22810.11|22690.11|22808.48|22688.48|22812.42|22692.42|22808.42|22688.42|10
1634441110000|2021-10-17 03:25:10|22808.26|22688.26|22809.62|22689.62|22810.41|22690.41|22808.26|22688.26|10
1634441120000|2021-10-17 03:25:20|22809.99|22689.99|22809.69|22689.69|22810.06|22690.06|22809.17|22689.17|9
1634441130000|2021-10-17 03:25:30|22810.42|22690.42|22808.23|22688.23|22810.42|22690.42|22808.16|22688.16|9
1634441140000|2021-10-17 03:25:40|22808.47|22688.47|22811.71|22691.71|22811.71|22691.71|22808.47|22688.47|8
1634441150000|2021-10-17 03:25:50|22812.16|22692.16|22812.22|22692.22|22812.57|22692.57|22809.11|22689.11|10
1634441160000|2021-10-17 03:26:00|22812.7|22692.7|22809.25|22689.25|22813.37|22693.37|22808.81|22688.81|10
1634441170000|2021-10-17 03:26:10|22808.99|22688.99|22807.24|22687.24|22808.99|22688.99|22807.24|22687.24|9
1634441180000|2021-10-17 03:26:20|22807.13|22687.13|22809.3|22689.3|22809.55|22689.55|22806.59|22686.59|10
1634441190000|2021-10-17 03:26:30|22808.98|22688.98|22805.34|22685.34|22809.16|22689.16|22805.34|22685.34|10
1634441200000|2021-10-17 03:26:40|22805.35|22685.35|22804.49|22684.49|22805.64|22685.64|22804.49|22684.49|10
1634441210000|2021-10-17 03:26:50|22804.51|22684.51|22806.92|22686.92|22806.92|22686.92|22804.29|22684.29|10
1634441220000|2021-10-17 03:27:00|22805.48|22685.48|22802.03|22682.03|22805.48|22685.48|22802.03|22682.03|10
1634441230000|2021-10-17 03:27:10|22802.1|22682.1|22801.19|22681.19|22802.14|22682.14|22801.19|22681.19|10
1634441240000|2021-10-17 03:27:20|22801.15|22681.15|22801.28|22681.28|22801.37|22681.37|22800.9|22680.9|10
1634441250000|2021-10-17 03:27:30|22801.24|22681.24|22800.63|22680.63|22801.24|22681.24|22800.4|22680.4|10
1634441260000|2021-10-17 03:27:40|22799.23|22679.23|22799.86|22679.86|22799.94|22679.94|22798.83|22678.83|9
1634441270000|2021-10-17 03:27:50|22799.98|22679.98|22803.71|22683.71|22803.92|22683.92|22799.98|22679.98|10
1634441280000|2021-10-17 03:28:00|22803.91|22683.91|22807.51|22687.51|22807.51|22687.51|22803.91|22683.91|10
1634441290000|2021-10-17 03:28:10|22806.31|22686.31|22814.37|22694.37|22814.37|22694.37|22806.31|22686.31|10
1634441300000|2021-10-17 03:28:20|22814.65|22694.65|22815.47|22695.47|22815.55|22695.55|22813.45|22693.45|10
1634441310000|2021-10-17 03:28:30|22815.41|22695.41|22818.27|22698.27|22818.27|22698.27|22815.41|22695.41|10
1634441320000|2021-10-17 03:28:40|22818.32|22698.32|22816.15|22696.15|22818.42|22698.42|22816.07|22696.07|10
1634441330000|2021-10-17 03:28:50|22816.21|22696.21|22820.96|22700.96|22822.22|22702.22|22816.21|22696.21|10
1634441340000|2021-10-17 03:29:00|22821.02|22701.02|22821.91|22701.91|22821.91|22701.91|22818.43|22698.43|10
1634441350000|2021-10-17 03:29:10|22822.1|22702.1|22824.81|22704.81|22824.81|22704.81|22821.66|22701.66|9
1634441360000|2021-10-17 03:29:20|22824.66|22704.66|22824.8|22704.8|22826.04|22706.04|22824.66|22704.66|10
1634441370000|2021-10-17 03:29:30|22824.88|22704.88|22821.97|22701.97|22824.88|22704.88|22821.88|22701.88|9
1634441380000|2021-10-17 03:29:40|22825.44|22705.44|22823.01|22703.01|22828.29|22708.29|22822.14|22702.14|10
1634441390000|2021-10-17 03:29:50|22824.37|22704.37|22824.08|22704.08|22825.76|22705.76|22823.03|22703.03|10
1634441400000|2021-10-17 03:30:00|22823.61|22703.61|22823.23|22703.23|22823.67|22703.67|22823.1|22703.1|10
1634441410000|2021-10-17 03:30:10|22822.95|22702.95|22818.42|22698.42|22822.95|22702.95|22818.42|22698.42|10
1634441420000|2021-10-17 03:30:20|22818.14|22698.14|22815.42|22695.42|22818.79|22698.79|22815.42|22695.42|10
1634441430000|2021-10-17 03:30:30|22815.38|22695.38|22817.31|22697.31|22817.31|22697.31|22814.59|22694.59|10
1634441440000|2021-10-17 03:30:40|22817.97|22697.97|22816.38|22696.38|22817.97|22697.97|22816.38|22696.38|9
1634441450000|2021-10-17 03:30:50|22817.32|22697.32|22816.14|22696.14|22817.51|22697.51|22816.09|22696.09|10
1634441460000|2021-10-17 03:31:00|22816.18|22696.18|22818.93|22698.93|22818.93|22698.93|22816.18|22696.18|9
1634441470000|2021-10-17 03:31:10|22819.15|22699.15|22819.78|22699.78|22819.78|22699.78|22818.7|22698.7|10
1634441480000|2021-10-17 03:31:20|22819.67|22699.67|22821.09|22701.09|22821.09|22701.09|22819.44|22699.44|10
1634441490000|2021-10-17 03:31:30|22821.24|22701.24|22823.22|22703.22|22823.76|22703.76|22821.24|22701.24|10
1634441500000|2021-10-17 03:31:40|22823.36|22703.36|22824.93|22704.93|22827.27|22707.27|22823.36|22703.36|10
1634441510000|2021-10-17 03:31:50|22825.07|22705.07|22825.44|22705.44|22825.44|22705.44|22823.98|22703.98|10
1634441520000|2021-10-17 03:32:00|22823.85|22703.85|22824.02|22704.02|22825.42|22705.42|22823.72|22703.72|10
1634441530000|2021-10-17 03:32:10|22824.34|22704.34|22826.55|22706.55|22826.55|22706.55|22824.34|22704.34|9
1634441540000|2021-10-17 03:32:20|22827.43|22707.43|22829.74|22709.74|22830.57|22710.57|22827.43|22707.43|10
1634441550000|2021-10-17 03:32:30|22831.55|22711.55|22831.59|22711.59|22832.34|22712.34|22830.83|22710.83|10
1634441560000|2021-10-17 03:32:40|22831.22|22711.22|22832.75|22712.75|22832.75|22712.75|22831.22|22711.22|9
1634441570000|2021-10-17 03:32:50|22832.72|22712.72|22832.25|22712.25|22832.72|22712.72|22831.78|22711.78|10
1634441580000|2021-10-17 03:33:00|22832.04|22712.04|22832.79|22712.79|22832.79|22712.79|22831.9|22711.9|9
1634441590000|2021-10-17 03:33:10|22832.75|22712.75|22832.19|22712.19|22833.13|22713.13|22832.01|22712.01|10
1634441600000|2021-10-17 03:33:20|22832.52|22712.52|22831.98|22711.98|22832.52|22712.52|22831.98|22711.98|9
1634441610000|2021-10-17 03:33:30|22831.79|22711.79|22829.36|22709.36|22831.79|22711.79|22829.36|22709.36|10
1634441620000|2021-10-17 03:33:40|22828.72|22708.72|22825|22705|22828.72|22708.72|22824.67|22704.67|10
1634441630000|2021-10-17 03:33:50|22824.77|22704.77|22825.85|22705.85|22825.85|22705.85|22823.56|22703.56|10
1634441640000|2021-10-17 03:34:00|22827.05|22707.05|22828.58|22708.58|22828.61|22708.61|22827.05|22707.05|10
1634441650000|2021-10-17 03:34:10|22829|22709|22827.57|22707.57|22829.43|22709.43|22827.57|22707.57|10
1634441660000|2021-10-17 03:34:20|22827.31|22707.31|22824.55|22704.55|22827.31|22707.31|22824.55|22704.55|9
1634441670000|2021-10-17 03:34:30|22824.13|22704.13|22821.81|22701.81|22824.34|22704.34|22821.81|22701.81|10
1634441680000|2021-10-17 03:34:40|22823.42|22703.42|22825.79|22705.79|22826.18|22706.18|22823.42|22703.42|10
1634441690000|2021-10-17 03:34:50|22825.57|22705.57|22824.73|22704.73|22825.77|22705.77|22824.67|22704.67|10
1634441700000|2021-10-17 03:35:00|22825.35|22705.35|22830.33|22710.33|22830.74|22710.74|22825.35|22705.35|10
1634441710000|2021-10-17 03:35:10|22830.5|22710.5|22832.92|22712.92|22833.21|22713.21|22830.5|22710.5|10
1634441720000|2021-10-17 03:35:20|22833.03|22713.03|22832.95|22712.95|22833.17|22713.17|22832.63|22712.63|10
1634441730000|2021-10-17 03:35:30|22832.49|22712.49|22831.64|22711.64|22832.54|22712.54|22831.46|22711.46|10
1634441740000|2021-10-17 03:35:40|22831.33|22711.33|22831.32|22711.32|22831.35|22711.35|22831.03|22711.03|9
1634441750000|2021-10-17 03:35:50|22830.5|22710.5|22831.21|22711.21|22831.21|22711.21|22830.46|22710.46|10
1634441760000|2021-10-17 03:36:00|22830.8|22710.8|22832.43|22712.43|22832.59|22712.59|22830.8|22710.8|9
1634441770000|2021-10-17 03:36:10|22832.04|22712.04|22836.98|22716.98|22836.98|22716.98|22832.04|22712.04|10
1634441780000|2021-10-17 03:36:20|22839.28|22719.28|22823.86|22703.86|22839.28|22719.28|22823.86|22703.86|10
1634441790000|2021-10-17 03:36:30|22821.33|22701.33|22823.7|22703.7|22823.7|22703.7|22821.33|22701.33|10
1634441800000|2021-10-17 03:36:40|22824.03|22704.03|22824.41|22704.41|22825.65|22705.65|22824.03|22704.03|10
1634441810000|2021-10-17 03:36:50|22824.55|22704.55|22823.91|22703.91|22824.56|22704.56|22823.74|22703.74|9
1634441820000|2021-10-17 03:37:00|22823.45|22703.45|22827.34|22707.34|22827.34|22707.34|22823.2|22703.2|9
1634441830000|2021-10-17 03:37:10|22826.9|22706.9|22830.19|22710.19|22830.7|22710.7|22826.63|22706.63|10
1634441840000|2021-10-17 03:37:20|22830.2|22710.2|22830.23|22710.23|22830.8|22710.8|22829.48|22709.48|9
1634441850000|2021-10-17 03:37:30|22830.04|22710.04|22829.64|22709.64|22830.33|22710.33|22829.64|22709.64|10
1634441860000|2021-10-17 03:37:40|22829.65|22709.65|22829.67|22709.67|22829.76|22709.76|22829.5|22709.5|7
1634441870000|2021-10-17 03:37:50|22830.05|22710.05|22828.03|22708.03|22830.05|22710.05|22828.03|22708.03|10
1634441880000|2021-10-17 03:38:00|22828|22708|22830.18|22710.18|22830.51|22710.51|22828|22708|7
1634441890000|2021-10-17 03:38:10|22830.06|22710.06|22831.86|22711.86|22833.06|22713.06|22829.93|22709.93|10
1634441900000|2021-10-17 03:38:20|22831.58|22711.58|22832.71|22712.71|22833.9|22713.9|22831.58|22711.58|9
1634441910000|2021-10-17 03:38:30|22833.1|22713.1|22832.87|22712.87|22833.1|22713.1|22832.64|22712.64|8
1634441920000|2021-10-17 03:38:40|22832.79|22712.79|22831.52|22711.52|22832.8|22712.8|22831.52|22711.52|9
1634441930000|2021-10-17 03:38:50|22832.9|22712.9|22833.73|22713.73|22833.8|22713.8|22832.89|22712.89|7
1634441940000|2021-10-17 03:39:00|22833.63|22713.63|22831.6|22711.6|22833.63|22713.63|22830.96|22710.96|9
1634441950000|2021-10-17 03:39:10|22831.95|22711.95|22830.84|22710.84|22831.95|22711.95|22830.79|22710.79|9
1634441960000|2021-10-17 03:39:20|22830.71|22710.71|22829.92|22709.92|22830.88|22710.88|22829.92|22709.92|8
1634441970000|2021-10-17 03:39:30|22829.99|22709.99|22828.75|22708.75|22829.99|22709.99|22828.75|22708.75|7
1634441980000|2021-10-17 03:39:40|22828.57|22708.57|22830.71|22710.71|22830.71|22710.71|22828.47|22708.47|9
1634441990000|2021-10-17 03:39:50|22830.69|22710.69|22830.03|22710.03|22830.69|22710.69|22829.41|22709.41|8
1634442000000|2021-10-17 03:40:00|22830.34|22710.34|22829.94|22709.94|22830.59|22710.59|22829.94|22709.94|9
1634442010000|2021-10-17 03:40:10|22830.19|22710.19|22829.97|22709.97|22830.33|22710.33|22829.87|22709.87|9
1634442020000|2021-10-17 03:40:20|22830.7|22710.7|22829.8|22709.8|22830.7|22710.7|22829.8|22709.8|10
1634442030000|2021-10-17 03:40:30|22830.05|22710.05|22829.33|22709.33|22830.05|22710.05|22828.9|22708.9|10
1634442040000|2021-10-17 03:40:40|22829.08|22709.08|22829.5|22709.5|22829.5|22709.5|22828.52|22708.52|9
1634442050000|2021-10-17 03:40:50|22829|22709|22824.62|22704.62|22829|22709|22824.14|22704.14|10
1634442060000|2021-10-17 03:41:00|22824.6|22704.6|22822.1|22702.1|22824.67|22704.67|22822.1|22702.1|9
1634442070000|2021-10-17 03:41:10|22821.43|22701.43|22820.03|22700.03|22821.43|22701.43|22820.03|22700.03|10
1634442080000|2021-10-17 03:41:20|22820.07|22700.07|22821.47|22701.47|22821.47|22701.47|22819.75|22699.75|7
1634442090000|2021-10-17 03:41:30|22821.29|22701.29|22820.6|22700.6|22821.29|22701.29|22820.2|22700.2|10
1634442100000|2021-10-17 03:41:40|22820.79|22700.79|22821.95|22701.95|22821.95|22701.95|22820.4|22700.4|10
1634442110000|2021-10-17 03:41:50|22822|22702|22822.3|22702.3|22822.3|22702.3|22821.61|22701.61|8
1634442120000|2021-10-17 03:42:00|22822.41|22702.41|22821.54|22701.54|22822.75|22702.75|22821.54|22701.54|10
1634442130000|2021-10-17 03:42:10|22821.38|22701.38|22822.04|22702.04|22822.04|22702.04|22820|22700|10
1634442140000|2021-10-17 03:42:20|22821.99|22701.99|22821.34|22701.34|22823|22703|22821.34|22701.34|9
1634442150000|2021-10-17 03:42:30|22821.28|22701.28|22820.18|22700.18|22821.53|22701.53|22820.1|22700.1|10
1634442160000|2021-10-17 03:42:40|22819.42|22699.42|22818.46|22698.46|22820.09|22700.09|22818.46|22698.46|10
1634442170000|2021-10-17 03:42:50|22818.17|22698.17|22818.7|22698.7|22819|22699|22818.17|22698.17|10
1634442180000|2021-10-17 03:43:00|22818.88|22698.88|22818.87|22698.87|22819.08|22699.08|22818.13|22698.13|9
1634442190000|2021-10-17 03:43:10|22820.89|22700.89|22820.82|22700.82|22820.97|22700.97|22819.88|22699.88|9
1634442200000|2021-10-17 03:43:20|22820.67|22700.67|22820.48|22700.48|22822.21|22702.21|22820.39|22700.39|9
1634442210000|2021-10-17 03:43:30|22821.11|22701.11|22822.37|22702.37|22822.37|22702.37|22821.11|22701.11|10
1634442220000|2021-10-17 03:43:40|22822.68|22702.68|22822.91|22702.91|22822.91|22702.91|22822.46|22702.46|10
1634442230000|2021-10-17 03:43:50|22823.59|22703.59|22827.01|22707.01|22827.01|22707.01|22823.11|22703.11|10
1634442240000|2021-10-17 03:44:00|22829.15|22709.15|22828.88|22708.88|22829.2|22709.2|22828.76|22708.76|9
1634442250000|2021-10-17 03:44:10|22829.7|22709.7|22830.97|22710.97|22832.05|22712.05|22829.7|22709.7|10
1634442260000|2021-10-17 03:44:20|22831.22|22711.22|22829.22|22709.22|22831.22|22711.22|22829.03|22709.03|9
1634442270000|2021-10-17 03:44:30|22829.39|22709.39|22829.95|22709.95|22830.18|22710.18|22829.3|22709.3|10
1634442280000|2021-10-17 03:44:40|22830.2|22710.2|22828.55|22708.55|22830.2|22710.2|22828.27|22708.27|9
1634442290000|2021-10-17 03:44:50|22828.57|22708.57|22830.89|22710.89|22830.99|22710.99|22828.57|22708.57|8
1634442300000|2021-10-17 03:45:00|22830.98|22710.98|22831.32|22711.32|22831.32|22711.32|22830.49|22710.49|8
1634442310000|2021-10-17 03:45:10|22831.23|22711.23|22829.8|22709.8|22831.23|22711.23|22829.14|22709.14|10
1634442320000|2021-10-17 03:45:20|22829.77|22709.77|22830.25|22710.25|22831.05|22711.05|22829.49|22709.49|9
1634442330000|2021-10-17 03:45:30|22830.27|22710.27|22826.85|22706.85|22830.27|22710.27|22826.85|22706.85|8
1634442340000|2021-10-17 03:45:40|22826.62|22706.62|22823.06|22703.06|22826.62|22706.62|22822.45|22702.45|9
1634442350000|2021-10-17 03:45:50|22823.26|22703.26|22821.63|22701.63|22823.26|22703.26|22821.22|22701.22|6
1634442360000|2021-10-17 03:46:00|22820.82|22700.82|22821.59|22701.59|22821.59|22701.59|22820.28|22700.28|10
1634442370000|2021-10-17 03:46:10|22821.56|22701.56|22820.6|22700.6|22821.95|22701.95|22819.87|22699.87|10
1634442380000|2021-10-17 03:46:20|22820.87|22700.87|22819.16|22699.16|22820.99|22700.99|22819.12|22699.12|10
1634442390000|2021-10-17 03:46:30|22819.04|22699.04|22816.4|22696.4|22819.04|22699.04|22815.85|22695.85|10
1634442400000|2021-10-17 03:46:40|22816.53|22696.53|22817.13|22697.13|22817.13|22697.13|22815.93|22695.93|10
1634442410000|2021-10-17 03:46:50|22816.89|22696.89|22816.99|22696.99|22817.05|22697.05|22816.82|22696.82|8
1634442420000|2021-10-17 03:47:00|22816.71|22696.71|22815.26|22695.26|22816.74|22696.74|22814.58|22694.58|9
1634442430000|2021-10-17 03:47:10|22815.4|22695.4|22814.95|22694.95|22815.4|22695.4|22814.77|22694.77|9
1634442440000|2021-10-17 03:47:20|22814.87|22694.87|22814.52|22694.52|22814.87|22694.87|22814.26|22694.26|9
1634442450000|2021-10-17 03:47:30|22814.34|22694.34|22814.25|22694.25|22814.43|22694.43|22813.92|22693.92|9
1634442460000|2021-10-17 03:47:40|22814.22|22694.22|22815.49|22695.49|22815.49|22695.49|22814.22|22694.22|8
1634442470000|2021-10-17 03:47:50|22815.41|22695.41|22816.76|22696.76|22816.76|22696.76|22815.41|22695.41|10
1634442480000|2021-10-17 03:48:00|22817.1|22697.1|22819.9|22699.9|22820.12|22700.12|22816.98|22696.98|10
1634442490000|2021-10-17 03:48:10|22820.42|22700.42|22813.39|22693.39|22820.42|22700.42|22813.14|22693.14|10
1634442500000|2021-10-17 03:48:20|22813.31|22693.31|22813.07|22693.07|22813.42|22693.42|22812.8|22692.8|8
1634442510000|2021-10-17 03:48:30|22815.14|22695.14|22815.49|22695.49|22816.02|22696.02|22815.14|22695.14|9
1634442520000|2021-10-17 03:48:40|22815.55|22695.55|22809.36|22689.36|22815.8|22695.8|22809.36|22689.36|10
1634442530000|2021-10-17 03:48:50|22809.34|22689.34|22808.54|22688.54|22810.49|22690.49|22808.52|22688.52|10
1634442540000|2021-10-17 03:49:00|22808.39|22688.39|22810.2|22690.2|22810.58|22690.58|22808.39|22688.39|8
1634442550000|2021-10-17 03:49:10|22810.49|22690.49|22808.92|22688.92|22810.63|22690.63|22808.86|22688.86|10
1634442560000|2021-10-17 03:49:20|22808.95|22688.95|22808.33|22688.33|22809.07|22689.07|22808.33|22688.33|9
1634442570000|2021-10-17 03:49:30|22808.27|22688.27|22808.23|22688.23|22808.3|22688.3|22808.03|22688.03|8
1634442580000|2021-10-17 03:49:40|22807.71|22687.71|22805.81|22685.81|22808.18|22688.18|22805.81|22685.81|7
1634442590000|2021-10-17 03:49:50|22805.38|22685.38|22804.52|22684.52|22806.65|22686.65|22804.42|22684.42|8
1634442600000|2021-10-17 03:50:00|22804.65|22684.65|22805.52|22685.52|22805.72|22685.72|22804.37|22684.37|9
1634442610000|2021-10-17 03:50:10|22805.72|22685.72|22805.42|22685.42|22805.72|22685.72|22805.15|22685.15|9
1634442620000|2021-10-17 03:50:20|22805.36|22685.36|22804.41|22684.41|22805.36|22685.36|22804.41|22684.41|8
1634442630000|2021-10-17 03:50:30|22804.36|22684.36|22805.38|22685.38|22805.38|22685.38|22804.34|22684.34|9
1634442640000|2021-10-17 03:50:40|22805.44|22685.44|22807.38|22687.38|22807.44|22687.44|22805.38|22685.38|7
1634442650000|2021-10-17 03:50:50|22807.6|22687.6|22805.35|22685.35|22807.6|22687.6|22805.35|22685.35|7
1634442660000|2021-10-17 03:51:00|22805.31|22685.31|22807.14|22687.14|22807.14|22687.14|22805.31|22685.31|5
1634442670000|2021-10-17 03:51:10|22807.84|22687.84|22809.01|22689.01|22809.01|22689.01|22807.84|22687.84|6
1634442680000|2021-10-17 03:51:20|22809.09|22689.09|22809.7|22689.7|22810.02|22690.02|22809.09|22689.09|9
1634442690000|2021-10-17 03:51:30|22809.75|22689.75|22811.37|22691.37|22811.65|22691.65|22809.55|22689.55|9
1634442700000|2021-10-17 03:51:40|22811.66|22691.66|22813.9|22693.9|22813.9|22693.9|22811.66|22691.66|10
1634442710000|2021-10-17 03:51:50|22813.97|22693.97|22815.25|22695.25|22815.42|22695.42|22813.97|22693.97|9
1634442720000|2021-10-17 03:52:00|22815.49|22695.49|22815.8|22695.8|22815.8|22695.8|22813.65|22693.65|9
1634442730000|2021-10-17 03:52:10|22815.95|22695.95|22817.55|22697.55|22817.55|22697.55|22815.95|22695.95|9
1634442740000|2021-10-17 03:52:20|22817.64|22697.64|22819.88|22699.88|22820.1|22700.1|22817.64|22697.64|8
1634442750000|2021-10-17 03:52:30|22819.97|22699.97|22816.55|22696.55|22820.09|22700.09|22816.55|22696.55|10
1634442760000|2021-10-17 03:52:40|22816.38|22696.38|22816.22|22696.22|22816.67|22696.67|22815.57|22695.57|10
1634442770000|2021-10-17 03:52:50|22816.06|22696.06|22812.76|22692.76|22816.06|22696.06|22812.76|22692.76|10
1634442780000|2021-10-17 03:53:00|22812.85|22692.85|22810.38|22690.38|22812.89|22692.89|22810.38|22690.38|10
1634442790000|2021-10-17 03:53:10|22810.24|22690.24|22809.42|22689.42|22810.45|22690.45|22809.42|22689.42|10
1634442800000|2021-10-17 03:53:20|22810.12|22690.12|22809.02|22689.02|22810.12|22690.12|22809|22689|10
1634442810000|2021-10-17 03:53:30|22809.58|22689.58|22807.74|22687.74|22809.63|22689.63|22807.74|22687.74|10
1634442820000|2021-10-17 03:53:40|22807.6|22687.6|22806.7|22686.7|22807.6|22687.6|22806.16|22686.16|9
1634442830000|2021-10-17 03:53:50|22806.68|22686.68|22809.62|22689.62|22809.66|22689.66|22806.5|22686.5|9
1634442840000|2021-10-17 03:54:00|22809.43|22689.43|22809.54|22689.54|22809.58|22689.58|22809.24|22689.24|9
1634442850000|2021-10-17 03:54:10|22809.7|22689.7|22810.02|22690.02|22810.3|22690.3|22809.59|22689.59|10
1634442860000|2021-10-17 03:54:20|22808.34|22688.34|22807.37|22687.37|22808.34|22688.34|22807.25|22687.25|10
1634442870000|2021-10-17 03:54:30|22807.23|22687.23|22812.51|22692.51|22812.51|22692.51|22807.23|22687.23|10
1634442880000|2021-10-17 03:54:40|22812.59|22692.59|22810.98|22690.98|22812.61|22692.61|22810.67|22690.67|10
1634442890000|2021-10-17 03:54:50|22811.23|22691.23|22814.8|22694.8|22814.91|22694.91|22811.23|22691.23|10
1634442900000|2021-10-17 03:55:00|22815.1|22695.1|22814.93|22694.93|22815.68|22695.68|22814.93|22694.93|8
1634442910000|2021-10-17 03:55:10|22814.99|22694.99|22816.52|22696.52|22816.75|22696.75|22814.85|22694.85|8
1634442920000|2021-10-17 03:55:20|22816.54|22696.54|22817.49|22697.49|22817.49|22697.49|22816.48|22696.48|7
1634442930000|2021-10-17 03:55:30|22817.48|22697.48|22817.68|22697.68|22817.68|22697.68|22816.48|22696.48|10
1634442940000|2021-10-17 03:55:40|22818.17|22698.17|22816.16|22696.16|22818.52|22698.52|22815.93|22695.93|10
1634442950000|2021-10-17 03:55:50|22816.2|22696.2|22814.59|22694.59|22816.44|22696.44|22814.57|22694.57|10
1634442960000|2021-10-17 03:56:00|22814.62|22694.62|22818.91|22698.91|22818.91|22698.91|22814.62|22694.62|9
1634442970000|2021-10-17 03:56:10|22819.68|22699.68|22819.42|22699.42|22820.02|22700.02|22819.36|22699.36|10
1634442980000|2021-10-17 03:56:20|22819.69|22699.69|22822.1|22702.1|22822.1|22702.1|22819.52|22699.52|10
1634442990000|2021-10-17 03:56:30|22822.94|22702.94|22824.83|22704.83|22824.83|22704.83|22822.44|22702.44|9
1634443000000|2021-10-17 03:56:40|22826.68|22706.68|22829.74|22709.74|22829.81|22709.81|22826.68|22706.68|10
1634443010000|2021-10-17 03:56:50|22830.69|22710.69|22832.83|22712.83|22833.24|22713.24|22830.69|22710.69|9
1634443020000|2021-10-17 03:57:00|22833.43|22713.43|22831.46|22711.46|22833.46|22713.46|22830.51|22710.51|10
1634443030000|2021-10-17 03:57:10|22831.37|22711.37|22829.69|22709.69|22831.52|22711.52|22829.69|22709.69|10
1634443040000|2021-10-17 03:57:20|22829.77|22709.77|22822.94|22702.94|22829.77|22709.77|22822.94|22702.94|9
1634443050000|2021-10-17 03:57:30|22822.75|22702.75|22815.43|22695.43|22822.82|22702.82|22815.43|22695.43|10
1634443060000|2021-10-17 03:57:40|22815.94|22695.94|22811.42|22691.42|22815.94|22695.94|22811.42|22691.42|10
1634443070000|2021-10-17 03:57:50|22811.29|22691.29|22809.43|22689.43|22811.29|22691.29|22809.39|22689.39|9
1634443080000|2021-10-17 03:58:00|22809.56|22689.56|22808.38|22688.38|22809.56|22689.56|22808.19|22688.19|9
1634443090000|2021-10-17 03:58:10|22808.25|22688.25|22809.47|22689.47|22809.81|22689.81|22808.16|22688.16|10
1634443100000|2021-10-17 03:58:20|22808.12|22688.12|22808.77|22688.77|22808.8|22688.8|22807.73|22687.73|10
1634443110000|2021-10-17 03:58:30|22807.99|22687.99|22807.82|22687.82|22808.36|22688.36|22807.46|22687.46|10
1634443120000|2021-10-17 03:58:40|22808.04|22688.04|22809.84|22689.84|22809.84|22689.84|22807.83|22687.83|10
1634443130000|2021-10-17 03:58:50|22809.82|22689.82|22809.23|22689.23|22809.91|22689.91|22809.12|22689.12|10
1634443140000|2021-10-17 03:59:00|22809.07|22689.07|22809.05|22689.05|22809.69|22689.69|22809.05|22689.05|10
1634443150000|2021-10-17 03:59:10|22808.71|22688.71|22808.62|22688.62|22809.73|22689.73|22808.06|22688.06|10
1634443160000|2021-10-17 03:59:20|22806.05|22686.05|22805.39|22685.39|22806.05|22686.05|22803.98|22683.98|9
1634443170000|2021-10-17 03:59:30|22805.5|22685.5|22801.72|22681.72|22805.5|22685.5|22801.66|22681.66|10
1634443180000|2021-10-17 03:59:40|22802.44|22682.44|22802.52|22682.52|22803.53|22683.53|22801.65|22681.65|10
1634443190000|2021-10-17 03:59:50|22802.56|22682.56|22803.42|22683.42|22803.42|22683.42|22802.56|22682.56|10
1634443200000|2021-10-17 04:00:00|22802.86|22682.86|22800.2|22680.2|22802.86|22682.86|22799.66|22679.66|10
1634443210000|2021-10-17 04:00:10|22800.28|22680.28|22800.54|22680.54|22800.54|22680.54|22799.68|22679.68|9
1634443220000|2021-10-17 04:00:20|22800.83|22680.83|22802.46|22682.46|22802.46|22682.46|22800.83|22680.83|9
1634443230000|2021-10-17 04:00:30|22802.59|22682.59|22801.99|22681.99|22802.59|22682.59|22801.58|22681.58|8
1634443240000|2021-10-17 04:00:40|22801.98|22681.98|22802.54|22682.54|22802.67|22682.67|22801.97|22681.97|9
1634443250000|2021-10-17 04:00:50|22803.71|22683.71|22803.09|22683.09|22804.52|22684.52|22803.09|22683.09|10
1634443260000|2021-10-17 04:01:00|22803.04|22683.04|22805.14|22685.14|22805.14|22685.14|22803.04|22683.04|8
1634443270000|2021-10-17 04:01:10|22804.66|22684.66|22806.95|22686.95|22807.19|22687.19|22804.66|22684.66|10
1634443280000|2021-10-17 04:01:20|22807.75|22687.75|22807.21|22687.21|22807.75|22687.75|22807.12|22687.12|9
1634443290000|2021-10-17 04:01:30|22805.44|22685.44|22806.24|22686.24|22807.21|22687.21|22805.44|22685.44|10
1634443300000|2021-10-17 04:01:40|22806.59|22686.59|22805.34|22685.34|22806.59|22686.59|22805.34|22685.34|9
1634443310000|2021-10-17 04:01:50|22804.75|22684.75|22801.5|22681.5|22805.04|22685.04|22801.5|22681.5|10
1634443320000|2021-10-17 04:02:00|22801.33|22681.33|22798.65|22678.65|22801.5|22681.5|22798.65|22678.65|10
1634443330000|2021-10-17 04:02:10|22798.61|22678.61|22797.74|22677.74|22800.19|22680.19|22797.74|22677.74|10
1634443340000|2021-10-17 04:02:20|22797.89|22677.89|22797.16|22677.16|22797.89|22677.89|22797.14|22677.14|9
1634443350000|2021-10-17 04:02:30|22797.09|22677.09|22801|22681|22801|22681|22796.27|22676.27|10
1634443360000|2021-10-17 04:02:40|22801.01|22681.01|22803.9|22683.9|22803.9|22683.9|22800.8|22680.8|10
1634443370000|2021-10-17 04:02:50|22803.98|22683.98|22802.9|22682.9|22804.91|22684.91|22802.9|22682.9|10
1634443380000|2021-10-17 04:03:00|22802.95|22682.95|22802.66|22682.66|22802.95|22682.95|22802.54|22682.54|9
1634443390000|2021-10-17 04:03:10|22802.78|22682.78|22800.79|22680.79|22802.81|22682.81|22800.45|22680.45|7
1634443400000|2021-10-17 04:03:20|22801.02|22681.02|22800.62|22680.62|22801.23|22681.23|22799.32|22679.32|9
1634443410000|2021-10-17 04:03:30|22798.65|22678.65|22796.68|22676.68|22798.65|22678.65|22796.68|22676.68|9
1634443420000|2021-10-17 04:03:40|22796.57|22676.57|22792.87|22672.87|22798.14|22678.14|22792.87|22672.87|10
1634443430000|2021-10-17 04:03:50|22792.29|22672.29|22792.31|22672.31|22792.75|22672.75|22792.1|22672.1|10
1634443440000|2021-10-17 04:04:00|22793.12|22673.12|22795.2|22675.2|22795.2|22675.2|22792.76|22672.76|8
1634443450000|2021-10-17 04:04:10|22794.65|22674.65|22790.82|22670.82|22794.9|22674.9|22790.82|22670.82|10
1634443460000|2021-10-17 04:04:20|22790.47|22670.47|22789.11|22669.11|22790.47|22670.47|22789.11|22669.11|8
1634443470000|2021-10-17 04:04:30|22789.26|22669.26|22787.97|22667.97|22789.26|22669.26|22787.97|22667.97|9
1634443480000|2021-10-17 04:04:40|22787.89|22667.89|22787.47|22667.47|22788.52|22668.52|22787.47|22667.47|8
1634443490000|2021-10-17 04:04:50|22789.44|22669.44|22787.52|22667.52|22789.44|22669.44|22787|22667|8
1634443500000|2021-10-17 04:05:00|22787.38|22667.38|22784.62|22664.62|22787.38|22667.38|22784.62|22664.62|10
1634443510000|2021-10-17 04:05:10|22784.48|22664.48|22784.63|22664.63|22785.01|22665.01|22783.93|22663.93|10
1634443520000|2021-10-17 04:05:20|22784.61|22664.61|22788.19|22668.19|22788.19|22668.19|22783.99|22663.99|10
1634443530000|2021-10-17 04:05:30|22788.05|22668.05|22790.95|22670.95|22790.95|22670.95|22788.05|22668.05|9
1634443540000|2021-10-17 04:05:40|22791.17|22671.17|22792.66|22672.66|22792.86|22672.86|22791.17|22671.17|10
1634443550000|2021-10-17 04:05:50|22793.06|22673.06|22794.91|22674.91|22794.91|22674.91|22792.74|22672.74|9
1634443560000|2021-10-17 04:06:00|22796.33|22676.33|22799.95|22679.95|22799.95|22679.95|22796.33|22676.33|9
1634443570000|2021-10-17 04:06:10|22800.26|22680.26|22802.89|22682.89|22803.2|22683.2|22800.26|22680.26|9
1634443580000|2021-10-17 04:06:20|22803.43|22683.43|22804.52|22684.52|22804.52|22684.52|22803.32|22683.32|10
1634443590000|2021-10-17 04:06:30|22804.42|22684.42|22804.99|22684.99|22804.99|22684.99|22803.71|22683.71|9
1634443600000|2021-10-17 04:06:40|22805.04|22685.04|22805.7|22685.7|22806.9|22686.9|22804.82|22684.82|10
1634443610000|2021-10-17 04:06:50|22806.28|22686.28|22805.87|22685.87|22806.3|22686.3|22805.41|22685.41|10
1634443620000|2021-10-17 04:07:00|22805.67|22685.67|22805.81|22685.81|22806.34|22686.34|22805.67|22685.67|10
1634443630000|2021-10-17 04:07:10|22805.93|22685.93|22804.18|22684.18|22805.97|22685.97|22804.18|22684.18|10
1634443640000|2021-10-17 04:07:20|22804.23|22684.23|22803.01|22683.01|22804.48|22684.48|22803.01|22683.01|9
1634443650000|2021-10-17 04:07:30|22802.76|22682.76|22803.5|22683.5|22803.91|22683.91|22802.57|22682.57|10
1634443660000|2021-10-17 04:07:40|22803.3|22683.3|22801.08|22681.08|22803.3|22683.3|22801.08|22681.08|10
1634443670000|2021-10-17 04:07:50|22800.78|22680.78|22800.72|22680.72|22801.43|22681.43|22800.24|22680.24|9
1634443680000|2021-10-17 04:08:00|22799.48|22679.48|22800.4|22680.4|22800.4|22680.4|22799.4|22679.4|9
1634443690000|2021-10-17 04:08:10|22799.82|22679.82|22798.86|22678.86|22799.82|22679.82|22798.28|22678.28|10
1634443700000|2021-10-17 04:08:20|22799.06|22679.06|22798.9|22678.9|22799.33|22679.33|22798.72|22678.72|10
1634443710000|2021-10-17 04:08:30|22798.66|22678.66|22798.64|22678.64|22798.72|22678.72|22796.98|22676.98|9
1634443720000|2021-10-17 04:08:40|22802.75|22682.75|22816.43|22696.43|22816.43|22696.43|22802.75|22682.75|10
1634443730000|2021-10-17 04:08:50|22817.17|22697.17|22825.31|22705.31|22825.31|22705.31|22817.17|22697.17|10
1634443740000|2021-10-17 04:09:00|22826.01|22706.01|22831.96|22711.96|22832.01|22712.01|22826.01|22706.01|10
1634443750000|2021-10-17 04:09:10|22832.28|22712.28|22836.06|22716.06|22836.06|22716.06|22832.28|22712.28|9
1634443760000|2021-10-17 04:09:20|22836.17|22716.17|22836.89|22716.89|22838.65|22718.65|22836.17|22716.17|10
1634443770000|2021-10-17 04:09:30|22835.03|22715.03|22831.21|22711.21|22835.79|22715.79|22831.21|22711.21|10
1634443780000|2021-10-17 04:09:40|22830.43|22710.43|22830.43|22710.43|22830.43|22710.43|22829.48|22709.48|10
1634443790000|2021-10-17 04:09:50|22830.41|22710.41|22834.83|22714.83|22834.83|22714.83|22830.41|22710.41|10
1634443800000|2021-10-17 04:10:00|22834.94|22714.94|22835.59|22715.59|22836.23|22716.23|22834.73|22714.73|9
1634443810000|2021-10-17 04:10:10|22835.76|22715.76|22836.96|22716.96|22837.09|22717.09|22835.7|22715.7|9
1634443820000|2021-10-17 04:10:20|22836.85|22716.85|22835.34|22715.34|22837.28|22717.28|22835.34|22715.34|9
1634443830000|2021-10-17 04:10:30|22835.4|22715.4|22834.49|22714.49|22835.4|22715.4|22834.48|22714.48|9
1634443840000|2021-10-17 04:10:40|22835.91|22715.91|22835.91|22715.91|22835.91|22715.91|22835.51|22715.51|10
1634443850000|2021-10-17 04:10:50|22835.97|22715.97|22838.69|22718.69|22838.69|22718.69|22835.97|22715.97|10
1634443860000|2021-10-17 04:11:00|22838.44|22718.44|22840.39|22720.39|22840.39|22720.39|22838.44|22718.44|9
1634443870000|2021-10-17 04:11:10|22841.01|22721.01|22846.75|22726.75|22846.75|22726.75|22841.01|22721.01|10
1634443880000|2021-10-17 04:11:20|22846.27|22726.27|22845.53|22725.53|22847.55|22727.55|22845.53|22725.53|10
1634443890000|2021-10-17 04:11:30|22845.77|22725.77|22843.88|22723.88|22846.07|22726.07|22843.67|22723.67|10
1634443900000|2021-10-17 04:11:40|22843.94|22723.94|22844.98|22724.98|22844.98|22724.98|22843.05|22723.05|10
1634443910000|2021-10-17 04:11:50|22844.52|22724.52|22844.45|22724.45|22845.26|22725.26|22843.15|22723.15|10
1634443920000|2021-10-17 04:12:00|22844.13|22724.13|22842.26|22722.26|22844.13|22724.13|22842.26|22722.26|10
1634443930000|2021-10-17 04:12:10|22841.91|22721.91|22841.56|22721.56|22842.73|22722.73|22841.56|22721.56|9
1634443940000|2021-10-17 04:12:20|22841.94|22721.94|22846.13|22726.13|22846.13|22726.13|22841.81|22721.81|10
1634443950000|2021-10-17 04:12:30|22846.95|22726.95|22849.77|22729.77|22849.77|22729.77|22846.95|22726.95|10
1634443960000|2021-10-17 04:12:40|22852.35|22732.35|22852.28|22732.28|22853.23|22733.23|22852.28|22732.28|10
1634443970000|2021-10-17 04:12:50|22850.98|22730.98|22852.55|22732.55|22852.55|22732.55|22850.62|22730.62|10
1634443980000|2021-10-17 04:13:00|22852.39|22732.39|22855.42|22735.42|22855.42|22735.42|22852.39|22732.39|10
1634443990000|2021-10-17 04:13:10|22855.8|22735.8|22860.06|22740.06|22860.95|22740.95|22855.8|22735.8|10
1634444000000|2021-10-17 04:13:20|22860.64|22740.64|22862.97|22742.97|22862.97|22742.97|22860.64|22740.64|9
1634444010000|2021-10-17 04:13:30|22862.93|22742.93|22865.94|22745.94|22865.94|22745.94|22862.83|22742.83|10
1634444020000|2021-10-17 04:13:40|22865.98|22745.98|22868.17|22748.17|22868.58|22748.58|22865.98|22745.98|10
1634444030000|2021-10-17 04:13:50|22868.3|22748.3|22870.32|22750.32|22870.32|22750.32|22868.3|22748.3|10
1634444040000|2021-10-17 04:14:00|22870.37|22750.37|22873.46|22753.46|22873.51|22753.51|22870.37|22750.37|9
1634444050000|2021-10-17 04:14:10|22873.42|22753.42|22871.21|22751.21|22873.46|22753.46|22871.21|22751.21|10
1634444060000|2021-10-17 04:14:20|22871.14|22751.14|22870.88|22750.88|22871.92|22751.92|22870.75|22750.75|9
1634444070000|2021-10-17 04:14:30|22870.93|22750.93|22871.61|22751.61|22871.63|22751.63|22870.93|22750.93|10
1634444080000|2021-10-17 04:14:40|22871.65|22751.65|22870.9|22750.9|22871.86|22751.86|22869.88|22749.88|10
1634444090000|2021-10-17 04:14:50|22870.96|22750.96|22869.95|22749.95|22871.18|22751.18|22869.65|22749.65|10
1634444100000|2021-10-17 04:15:00|22869.92|22749.92|22871.49|22751.49|22871.56|22751.56|22869.92|22749.92|9
1634444110000|2021-10-17 04:15:10|22871.51|22751.51|22873.05|22753.05|22873.59|22753.59|22871.37|22751.37|10
1634444120000|2021-10-17 04:15:20|22873.11|22753.11|22873.99|22753.99|22874.01|22754.01|22873.11|22753.11|10
1634444130000|2021-10-17 04:15:30|22873.77|22753.77|22873.54|22753.54|22874.96|22754.96|22873.1|22753.1|9
1634444140000|2021-10-17 04:15:40|22873.5|22753.5|22873.74|22753.74|22873.86|22753.86|22873.36|22753.36|9
1634444150000|2021-10-17 04:15:50|22873.94|22753.94|22872.1|22752.1|22874.62|22754.62|22870.21|22750.21|10
1634444160000|2021-10-17 04:16:00|22873.04|22753.04|22872.7|22752.7|22873.14|22753.14|22872.7|22752.7|10
1634444170000|2021-10-17 04:16:10|22872.49|22752.49|22872.29|22752.29|22873.03|22753.03|22872.29|22752.29|10
1634444180000|2021-10-17 04:16:20|22872.13|22752.13|22871.72|22751.72|22872.13|22752.13|22871.62|22751.62|10
1634444190000|2021-10-17 04:16:30|22871.87|22751.87|22871.81|22751.81|22872|22752|22869.93|22749.93|8
1634444200000|2021-10-17 04:16:40|22872.06|22752.06|22869.25|22749.25|22872.06|22752.06|22869.25|22749.25|10
1634444210000|2021-10-17 04:16:50|22869.33|22749.33|22870.77|22750.77|22871|22751|22869.33|22749.33|6
1634444220000|2021-10-17 04:17:00|22870.85|22750.85|22868.75|22748.75|22871.08|22751.08|22868.75|22748.75|8
1634444230000|2021-10-17 04:17:10|22868.1|22748.1|22863.67|22743.67|22868.1|22748.1|22863.67|22743.67|9
1634444240000|2021-10-17 04:17:20|22863.1|22743.1|22859|22739|22863.1|22743.1|22859|22739|9
1634444250000|2021-10-17 04:17:30|22858.89|22738.89|22859.34|22739.34|22859.34|22739.34|22857.62|22737.62|10
1634444260000|2021-10-17 04:17:40|22858.94|22738.94|22858.81|22738.81|22859.39|22739.39|22858.75|22738.75|9
1634444270000|2021-10-17 04:17:50|22856.99|22736.99|22859.39|22739.39|22859.39|22739.39|22856.17|22736.17|10
1634444280000|2021-10-17 04:18:00|22860.83|22740.83|22862.56|22742.56|22862.56|22742.56|22860.83|22740.83|10
1634444290000|2021-10-17 04:18:10|22862.1|22742.1|22864.05|22744.05|22864.05|22744.05|22862.1|22742.1|10
1634444300000|2021-10-17 04:18:20|22864.3|22744.3|22864.76|22744.76|22864.81|22744.81|22864.24|22744.24|10
1634444310000|2021-10-17 04:18:30|22864.21|22744.21|22865.43|22745.43|22865.43|22745.43|22864.21|22744.21|10
1634444320000|2021-10-17 04:18:40|22865.38|22745.38|22866.87|22746.87|22867.58|22747.58|22865.38|22745.38|9
1634444330000|2021-10-17 04:18:50|22867.06|22747.06|22866.94|22746.94|22867.41|22747.41|22866.94|22746.94|9
1634444340000|2021-10-17 04:19:00|22866.74|22746.74|22866.7|22746.7|22867.23|22747.23|22866.56|22746.56|10
1634444350000|2021-10-17 04:19:10|22866.15|22746.15|22864.65|22744.65|22866.23|22746.23|22864.65|22744.65|10
1634444360000|2021-10-17 04:19:20|22864.89|22744.89|22862.2|22742.2|22864.89|22744.89|22862.2|22742.2|9
1634444370000|2021-10-17 04:19:30|22862.18|22742.18|22860.97|22740.97|22862.18|22742.18|22860.74|22740.74|9
1634444380000|2021-10-17 04:19:40|22860.99|22740.99|22858.62|22738.62|22860.99|22740.99|22858.6|22738.6|9
1634444390000|2021-10-17 04:19:50|22858.44|22738.44|22856.85|22736.85|22858.48|22738.48|22856.85|22736.85|8
1634444400000|2021-10-17 04:20:00|22856.81|22736.81|22855.4|22735.4|22857.1|22737.1|22855.4|22735.4|8
1634444410000|2021-10-17 04:20:10|22854.04|22734.04|22853.39|22733.39|22854.11|22734.11|22853.39|22733.39|10
1634444420000|2021-10-17 04:20:20|22853.11|22733.11|22849.74|22729.74|22853.11|22733.11|22849.74|22729.74|10
1634444430000|2021-10-17 04:20:30|22849.59|22729.59|22854.78|22734.78|22854.78|22734.78|22849.59|22729.59|10
1634444440000|2021-10-17 04:20:40|22855.09|22735.09|22862.28|22742.28|22862.28|22742.28|22855.09|22735.09|10
1634444450000|2021-10-17 04:20:50|22862.3|22742.3|22863.1|22743.1|22863.2|22743.2|22862.29|22742.29|9
1634444460000|2021-10-17 04:21:00|22862.82|22742.82|22862.48|22742.48|22862.82|22742.82|22862.31|22742.31|9
1634444470000|2021-10-17 04:21:10|22862.84|22742.84|22863.36|22743.36|22865.06|22745.06|22862.84|22742.84|9
1634444480000|2021-10-17 04:21:20|22863.18|22743.18|22864.37|22744.37|22864.4|22744.4|22863.17|22743.17|10
1634444490000|2021-10-17 04:21:30|22864.4|22744.4|22864.19|22744.19|22864.4|22744.4|22863.75|22743.75|10
1634444500000|2021-10-17 04:21:40|22864.31|22744.31|22864.98|22744.98|22864.98|22744.98|22863.41|22743.41|9
1634444510000|2021-10-17 04:21:50|22863.73|22743.73|22862.98|22742.98|22863.81|22743.81|22862.98|22742.98|10
1634444520000|2021-10-17 04:22:00|22862.86|22742.86|22861.75|22741.75|22862.86|22742.86|22861.56|22741.56|10
1634444530000|2021-10-17 04:22:10|22861.51|22741.51|22859.86|22739.86|22861.51|22741.51|22859.77|22739.77|10
1634444540000|2021-10-17 04:22:20|22860.12|22740.12|22858.59|22738.59|22860.77|22740.77|22858.59|22738.59|9
1634444550000|2021-10-17 04:22:30|22858.55|22738.55|22858.3|22738.3|22858.55|22738.55|22858.19|22738.19|9
1634444560000|2021-10-17 04:22:40|22858.38|22738.38|22859.15|22739.15|22859.21|22739.21|22858.38|22738.38|6
1634444570000|2021-10-17 04:22:50|22859.02|22739.02|22858.23|22738.23|22859.06|22739.06|22858.12|22738.12|9
1634444580000|2021-10-17 04:23:00|22858.32|22738.32|22858.15|22738.15|22858.32|22738.32|22857.89|22737.89|8
1634444590000|2021-10-17 04:23:10|22858.08|22738.08|22855.27|22735.27|22858.08|22738.08|22855.27|22735.27|10
1634444600000|2021-10-17 04:23:20|22854.89|22734.89|22851.11|22731.11|22855.08|22735.08|22851.11|22731.11|10
1634444610000|2021-10-17 04:23:30|22850.79|22730.79|22850.44|22730.44|22850.83|22730.83|22850.07|22730.07|8
1634444620000|2021-10-17 04:23:40|22850.33|22730.33|22848.51|22728.51|22850.33|22730.33|22848.51|22728.51|9
1634444630000|2021-10-17 04:23:50|22848.67|22728.67|22846.72|22726.72|22849.48|22729.48|22846.72|22726.72|10
1634444640000|2021-10-17 04:24:00|22846.26|22726.26|22845.29|22725.29|22847.46|22727.46|22845.29|22725.29|10
1634444650000|2021-10-17 04:24:10|22845.13|22725.13|22843.12|22723.12|22845.14|22725.14|22843.12|22723.12|9
1634444660000|2021-10-17 04:24:20|22843.55|22723.55|22842.55|22722.55|22843.55|22723.55|22842.55|22722.55|9
1634444670000|2021-10-17 04:24:30|22841.96|22721.96|22840.86|22720.86|22841.98|22721.98|22840.77|22720.77|8
1634444680000|2021-10-17 04:24:40|22840.77|22720.77|22840.43|22720.43|22840.83|22720.83|22840.43|22720.43|8
1634444690000|2021-10-17 04:24:50|22840.7|22720.7|22841.17|22721.17|22841.64|22721.64|22840.7|22720.7|9
1634444700000|2021-10-17 04:25:00|22840.96|22720.96|22838.78|22718.78|22841.18|22721.18|22838.78|22718.78|9
1634444710000|2021-10-17 04:25:10|22839.08|22719.08|22838.12|22718.12|22839.08|22719.08|22837.67|22717.67|7
1634444720000|2021-10-17 04:25:20|22836.84|22716.84|22835.77|22715.77|22836.84|22716.84|22835.75|22715.75|10
1634444730000|2021-10-17 04:25:30|22835.35|22715.35|22834.16|22714.16|22836.04|22716.04|22834.05|22714.05|8
1634444740000|2021-10-17 04:25:40|22833.89|22713.89|22833.22|22713.22|22834.12|22714.12|22832.77|22712.77|9
1634444750000|2021-10-17 04:25:50|22832.84|22712.84|22833.21|22713.21|22833.42|22713.42|22832.56|22712.56|7
1634444760000|2021-10-17 04:26:00|22833.19|22713.19|22831.36|22711.36|22833.38|22713.38|22831.36|22711.36|10
1634444770000|2021-10-17 04:26:10|22831.34|22711.34|22830.04|22710.04|22831.34|22711.34|22830.04|22710.04|9
1634444780000|2021-10-17 04:26:20|22829.48|22709.48|22830.11|22710.11|22830.2|22710.2|22829.48|22709.48|9
1634444790000|2021-10-17 04:26:30|22829.77|22709.77|22829.53|22709.53|22830.07|22710.07|22829.53|22709.53|6
1634444800000|2021-10-17 04:26:40|22829.87|22709.87|22829.27|22709.27|22829.87|22709.87|22829.21|22709.21|5
1634444810000|2021-10-17 04:26:50|22829.29|22709.29|22829.25|22709.25|22829.46|22709.46|22829.18|22709.18|9
1634444820000|2021-10-17 04:27:00|22829.23|22709.23|22830.68|22710.68|22830.95|22710.95|22829.04|22709.04|10
1634444830000|2021-10-17 04:27:10|22831.04|22711.04|22831.17|22711.17|22831.34|22711.34|22830.9|22710.9|9
1634444840000|2021-10-17 04:27:20|22831.19|22711.19|22831.62|22711.62|22831.78|22711.78|22831.19|22711.19|6
1634444850000|2021-10-17 04:27:30|22830.76|22710.76|22828.53|22708.53|22830.76|22710.76|22828.15|22708.15|9
1634444860000|2021-10-17 04:27:40|22828.6|22708.6|22826.41|22706.41|22828.67|22708.67|22826.27|22706.27|10
1634444870000|2021-10-17 04:27:50|22826.18|22706.18|22826.01|22706.01|22827.07|22707.07|22825.51|22705.51|10
1634444880000|2021-10-17 04:28:00|22825.45|22705.45|22820.94|22700.94|22825.45|22705.45|22820.93|22700.93|9
1634444890000|2021-10-17 04:28:10|22820.91|22700.91|22818.48|22698.48|22820.92|22700.92|22818.26|22698.26|10
1634444900000|2021-10-17 04:28:20|22818.36|22698.36|22812.7|22692.7|22818.36|22698.36|22812.7|22692.7|10
1634444910000|2021-10-17 04:28:30|22812.21|22692.21|22808.91|22688.91|22812.21|22692.21|22808.03|22688.03|10
1634444920000|2021-10-17 04:28:40|22808.02|22688.02|22806.72|22686.72|22808.02|22688.02|22805.59|22685.59|10
1634444930000|2021-10-17 04:28:50|22806.78|22686.78|22808.74|22688.74|22808.74|22688.74|22806.74|22686.74|10
1634444940000|2021-10-17 04:29:00|22808.71|22688.71|22808.35|22688.35|22808.71|22688.71|22807.98|22687.98|9
1634444950000|2021-10-17 04:29:10|22808.44|22688.44|22811.02|22691.02|22811.02|22691.02|22808.19|22688.19|10
1634444960000|2021-10-17 04:29:20|22811.08|22691.08|22811.34|22691.34|22812.29|22692.29|22811.08|22691.08|10
1634444970000|2021-10-17 04:29:30|22811.45|22691.45|22809.19|22689.19|22811.7|22691.7|22809.19|22689.19|10
1634444980000|2021-10-17 04:29:40|22810.59|22690.59|22810.24|22690.24|22811.03|22691.03|22809.4|22689.4|9
1634444990000|2021-10-17 04:29:50|22809.98|22689.98|22810.89|22690.89|22811.32|22691.32|22809.98|22689.98|9
1634445000000|2021-10-17 04:30:00|22810.91|22690.91|22808.9|22688.9|22810.91|22690.91|22808.71|22688.71|8
1634445010000|2021-10-17 04:30:10|22808.94|22688.94|22807.66|22687.66|22809.03|22689.03|22807.05|22687.05|10
1634445020000|2021-10-17 04:30:20|22807.33|22687.33|22806.16|22686.16|22807.33|22687.33|22805.79|22685.79|10
1634445030000|2021-10-17 04:30:30|22806.31|22686.31|22806.05|22686.05|22806.48|22686.48|22805.31|22685.31|9
1634445040000|2021-10-17 04:30:40|22805.66|22685.66|22804.31|22684.31|22805.66|22685.66|22804.21|22684.21|10
1634445050000|2021-10-17 04:30:50|22803.49|22683.49|22801.36|22681.36|22803.59|22683.59|22801.24|22681.24|10
1634445060000|2021-10-17 04:31:00|22801.39|22681.39|22799.81|22679.81|22801.39|22681.39|22799.81|22679.81|9
1634445070000|2021-10-17 04:31:10|22799.94|22679.94|22797.51|22677.51|22799.94|22679.94|22797.38|22677.38|10
1634445080000|2021-10-17 04:31:20|22797.07|22677.07|22797.17|22677.17|22797.63|22677.63|22796.09|22676.09|10
1634445090000|2021-10-17 04:31:30|22797.18|22677.18|22798.17|22678.17|22798.17|22678.17|22796.44|22676.44|10
1634445100000|2021-10-17 04:31:40|22798.05|22678.05|22797.46|22677.46|22798.43|22678.43|22797.46|22677.46|10
1634445110000|2021-10-17 04:31:50|22797.48|22677.48|22797.7|22677.7|22797.91|22677.91|22797.27|22677.27|9
1634445120000|2021-10-17 04:32:00|22797.53|22677.53|22796.72|22676.72|22797.93|22677.93|22794.77|22674.77|10
1634445130000|2021-10-17 04:32:10|22796.6|22676.6|22796.33|22676.33|22797.28|22677.28|22794.72|22674.72|10
1634445140000|2021-10-17 04:32:20|22795.84|22675.84|22797.5|22677.5|22798.51|22678.51|22795.84|22675.84|10
1634445150000|2021-10-17 04:32:30|22796.87|22676.87|22793.93|22673.93|22796.87|22676.87|22793.93|22673.93|10
1634445160000|2021-10-17 04:32:40|22793.35|22673.35|22792.95|22672.95|22793.45|22673.45|22792.56|22672.56|10
1634445170000|2021-10-17 04:32:50|22792.7|22672.7|22790.03|22670.03|22792.7|22672.7|22790.03|22670.03|10
1634445180000|2021-10-17 04:33:00|22789.84|22669.84|22788.32|22668.32|22789.84|22669.84|22788.32|22668.32|10
1634445190000|2021-10-17 04:33:10|22788.13|22668.13|22787.59|22667.59|22788.13|22668.13|22787.43|22667.43|9
1634445200000|2021-10-17 04:33:20|22786.92|22666.92|22789.34|22669.34|22789.34|22669.34|22786.7|22666.7|9
1634445210000|2021-10-17 04:33:30|22789.74|22669.74|22789.98|22669.98|22790.3|22670.3|22789.14|22669.14|10
1634445220000|2021-10-17 04:33:40|22789.21|22669.21|22789.51|22669.51|22790.61|22670.61|22789.21|22669.21|10
1634445230000|2021-10-17 04:33:50|22789.2|22669.2|22788.2|22668.2|22789.2|22669.2|22787.48|22667.48|9
1634445240000|2021-10-17 04:34:00|22788.51|22668.51|22788.4|22668.4|22788.87|22668.87|22788.34|22668.34|10
1634445250000|2021-10-17 04:34:10|22787.64|22667.64|22788.15|22668.15|22788.16|22668.16|22787.02|22667.02|10
1634445260000|2021-10-17 04:34:20|22788.21|22668.21|22787.85|22667.85|22788.33|22668.33|22787.82|22667.82|10
1634445270000|2021-10-17 04:34:30|22787.92|22667.92|22787.5|22667.5|22788.55|22668.55|22787.5|22667.5|10
1634445280000|2021-10-17 04:34:40|22787.66|22667.66|22794.25|22674.25|22794.25|22674.25|22787.66|22667.66|9
1634445290000|2021-10-17 04:34:50|22794.74|22674.74|22794.26|22674.26|22794.8|22674.8|22793.66|22673.66|10
1634445300000|2021-10-17 04:35:00|22794.21|22674.21|22795|22675|22795.07|22675.07|22794.1|22674.1|10
1634445310000|2021-10-17 04:35:10|22794.96|22674.96|22796.69|22676.69|22796.75|22676.75|22794.92|22674.92|9
1634445320000|2021-10-17 04:35:20|22796.34|22676.34|22798.08|22678.08|22798.58|22678.58|22796.34|22676.34|9
1634445330000|2021-10-17 04:35:30|22797.87|22677.87|22795.77|22675.77|22797.87|22677.87|22795.7|22675.7|10
1634445340000|2021-10-17 04:35:40|22796.3|22676.3|22793.41|22673.41|22796.3|22676.3|22793.27|22673.27|10
1634445350000|2021-10-17 04:35:50|22793.38|22673.38|22791.06|22671.06|22793.38|22673.38|22791.06|22671.06|9
1634445360000|2021-10-17 04:36:00|22790.99|22670.99|22787.99|22667.99|22790.99|22670.99|22787.99|22667.99|9
1634445370000|2021-10-17 04:36:10|22787.81|22667.81|22786.83|22666.83|22787.81|22667.81|22786.83|22666.83|8
1634445380000|2021-10-17 04:36:20|22787.81|22667.81|22786.51|22666.51|22787.81|22667.81|22786.51|22666.51|8
1634445390000|2021-10-17 04:36:30|22786.6|22666.6|22786.06|22666.06|22786.75|22666.75|22785.42|22665.42|10
1634445400000|2021-10-17 04:36:40|22785.83|22665.83|22788.64|22668.64|22788.64|22668.64|22785.83|22665.83|10
1634445410000|2021-10-17 04:36:50|22790.18|22670.18|22801.58|22681.58|22801.58|22681.58|22790.18|22670.18|10
1634445420000|2021-10-17 04:37:00|22802.33|22682.33|22807.5|22687.5|22807.95|22687.95|22802.33|22682.33|10
1634445430000|2021-10-17 04:37:10|22808.27|22688.27|22816.29|22696.29|22817.38|22697.38|22808.27|22688.27|10
1634445440000|2021-10-17 04:37:20|22815.84|22695.84|22814.04|22694.04|22815.9|22695.9|22814.04|22694.04|10
1634445450000|2021-10-17 04:37:30|22814|22694|22816.33|22696.33|22816.33|22696.33|22813.99|22693.99|10
1634445460000|2021-10-17 04:37:40|22816|22696|22816.79|22696.79|22816.79|22696.79|22815.13|22695.13|10
1634445470000|2021-10-17 04:37:50|22816.69|22696.69|22816.6|22696.6|22817.91|22697.91|22816.6|22696.6|10
1634445480000|2021-10-17 04:38:00|22816.61|22696.61|22817.1|22697.1|22817.35|22697.35|22816.61|22696.61|9
1634445490000|2021-10-17 04:38:10|22817.12|22697.12|22812.28|22692.28|22817.12|22697.12|22811.92|22691.92|10
1634445500000|2021-10-17 04:38:20|22812.01|22692.01|22812.83|22692.83|22812.83|22692.83|22811.89|22691.89|10
1634445510000|2021-10-17 04:38:30|22812.84|22692.84|22812.64|22692.64|22812.84|22692.84|22812.21|22692.21|10
1634445520000|2021-10-17 04:38:40|22812.78|22692.78|22814.56|22694.56|22814.56|22694.56|22812.78|22692.78|10
1634445530000|2021-10-17 04:38:50|22814.39|22694.39|22814.22|22694.22|22814.44|22694.44|22813.98|22693.98|10
1634445540000|2021-10-17 04:39:00|22814.03|22694.03|22815.32|22695.32|22815.74|22695.74|22813.96|22693.96|10
1634445550000|2021-10-17 04:39:10|22814.55|22694.55|22817.77|22697.77|22817.78|22697.78|22814.55|22694.55|10
1634445560000|2021-10-17 04:39:20|22818.39|22698.39|22821.08|22701.08|22821.08|22701.08|22817.32|22697.32|10
1634445570000|2021-10-17 04:39:30|22821.2|22701.2|22821.63|22701.63|22821.63|22701.63|22821.07|22701.07|8
1634445580000|2021-10-17 04:39:40|22821.72|22701.72|22820.81|22700.81|22821.85|22701.85|22820.36|22700.36|9
1634445590000|2021-10-17 04:39:50|22821.26|22701.26|22821.83|22701.83|22823.04|22703.04|22821.14|22701.14|10
1634445600000|2021-10-17 04:40:00|22821.63|22701.63|22824.71|22704.71|22824.71|22704.71|22821.63|22701.63|9
1634445610000|2021-10-17 04:40:10|22825.58|22705.58|22826.36|22706.36|22827.62|22707.62|22825.58|22705.58|10
1634445620000|2021-10-17 04:40:20|22826.32|22706.32|22827.23|22707.23|22828.24|22708.24|22826.32|22706.32|9
1634445630000|2021-10-17 04:40:30|22827.24|22707.24|22828.04|22708.04|22828.04|22708.04|22827.24|22707.24|9
1634445640000|2021-10-17 04:40:40|22832.73|22712.73|22836.57|22716.57|22836.57|22716.57|22832.73|22712.73|7
1634445650000|2021-10-17 04:40:50|22836.93|22716.93|22837.78|22717.78|22837.78|22717.78|22836.77|22716.77|10
1634445660000|2021-10-17 04:41:00|22836.58|22716.58|22838.19|22718.19|22838.23|22718.23|22836.58|22716.58|10
1634445670000|2021-10-17 04:41:10|22838.76|22718.76|22849.31|22729.31|22849.31|22729.31|22837.75|22717.75|9
1634445680000|2021-10-17 04:41:20|22849.35|22729.35|22853.08|22733.08|22853.37|22733.37|22849.25|22729.25|10
1634445690000|2021-10-17 04:41:30|22853.2|22733.2|22854.75|22734.75|22854.75|22734.75|22853.13|22733.13|10
1634445700000|2021-10-17 04:41:40|22854.8|22734.8|22854.75|22734.75|22855.15|22735.15|22854.36|22734.36|9
1634445710000|2021-10-17 04:41:50|22854.69|22734.69|22856.27|22736.27|22856.27|22736.27|22854.5|22734.5|9
1634445720000|2021-10-17 04:42:00|22856.3|22736.3|22860.3|22740.3|22860.3|22740.3|22856.12|22736.12|8
1634445730000|2021-10-17 04:42:10|22860.05|22740.05|22861.47|22741.47|22862|22742|22858.57|22738.57|9
1634445740000|2021-10-17 04:42:20|22861.87|22741.87|22862.32|22742.32|22862.93|22742.93|22861.54|22741.54|10
1634445750000|2021-10-17 04:42:30|22861.91|22741.91|22859.95|22739.95|22862.73|22742.73|22859.95|22739.95|10
1634445760000|2021-10-17 04:42:40|22860.03|22740.03|22859.09|22739.09|22860.57|22740.57|22859.01|22739.01|10
1634445770000|2021-10-17 04:42:50|22859.32|22739.32|22852.15|22732.15|22859.32|22739.32|22852.15|22732.15|10
1634445780000|2021-10-17 04:43:00|22852.59|22732.59|22853.2|22733.2|22853.21|22733.21|22851.73|22731.73|9
1634445790000|2021-10-17 04:43:10|22853.85|22733.85|22853.47|22733.47|22854.66|22734.66|22853.47|22733.47|8
1634445800000|2021-10-17 04:43:20|22853.71|22733.71|22852.55|22732.55|22853.82|22733.82|22852.49|22732.49|7
1634445810000|2021-10-17 04:43:30|22852.23|22732.23|22852.3|22732.3|22852.78|22732.78|22852.23|22732.23|10
1634445820000|2021-10-17 04:43:40|22852.25|22732.25|22851.78|22731.78|22852.91|22732.91|22851.59|22731.59|9
1634445830000|2021-10-17 04:43:50|22851.77|22731.77|22851.48|22731.48|22851.82|22731.82|22851.2|22731.2|8
1634445840000|2021-10-17 04:44:00|22851.72|22731.72|22852.28|22732.28|22852.32|22732.32|22851.42|22731.42|10
1634445850000|2021-10-17 04:44:10|22852.53|22732.53|22850.32|22730.32|22853.79|22733.79|22850.32|22730.32|9
1634445860000|2021-10-17 04:44:20|22850.01|22730.01|22847.58|22727.58|22850.01|22730.01|22847.58|22727.58|9
1634445870000|2021-10-17 04:44:30|22847.56|22727.56|22846.25|22726.25|22847.77|22727.77|22845.88|22725.88|7
1634445880000|2021-10-17 04:44:40|22845.46|22725.46|22844.9|22724.9|22845.46|22725.46|22843.6|22723.6|10
1634445890000|2021-10-17 04:44:50|22844.88|22724.88|22844.28|22724.28|22845|22725|22844.07|22724.07|7
1634445900000|2021-10-17 04:45:00|22843.77|22723.77|22843.28|22723.28|22843.91|22723.91|22842.57|22722.57|10
1634445910000|2021-10-17 04:45:10|22843.3|22723.3|22841.01|22721.01|22843.49|22723.49|22841|22721|10
1634445920000|2021-10-17 04:45:20|22841.05|22721.05|22839.92|22719.92|22841.47|22721.47|22839.92|22719.92|10
1634445930000|2021-10-17 04:45:30|22839.77|22719.77|22842.29|22722.29|22842.41|22722.41|22839.74|22719.74|10
1634445940000|2021-10-17 04:45:40|22842.03|22722.03|22842.3|22722.3|22842.3|22722.3|22841.97|22721.97|7
1634445950000|2021-10-17 04:45:50|22842.28|22722.28|22841.97|22721.97|22842.29|22722.29|22841.95|22721.95|7
1634445960000|2021-10-17 04:46:00|22841.79|22721.79|22842.71|22722.71|22842.99|22722.99|22841.79|22721.79|10
1634445970000|2021-10-17 04:46:10|22842.77|22722.77|22842.76|22722.76|22843.09|22723.09|22841.76|22721.76|9
1634445980000|2021-10-17 04:46:20|22842.96|22722.96|22842.18|22722.18|22843.5|22723.5|22842.17|22722.17|9
1634445990000|2021-10-17 04:46:30|22842.2|22722.2|22841.48|22721.48|22842.2|22722.2|22841.34|22721.34|10
1634446000000|2021-10-17 04:46:40|22841.17|22721.17|22839.87|22719.87|22841.41|22721.41|22839.87|22719.87|8
1634446010000|2021-10-17 04:46:50|22839.9|22719.9|22837.73|22717.73|22840.12|22720.12|22837.73|22717.73|9
1634446020000|2021-10-17 04:47:00|22837.75|22717.75|22839.91|22719.91|22840.51|22720.51|22837.66|22717.66|9
1634446030000|2021-10-17 04:47:10|22840.45|22720.45|22835.71|22715.71|22840.55|22720.55|22835.71|22715.71|10
1634446040000|2021-10-17 04:47:20|22835.43|22715.43|22833.87|22713.87|22835.43|22715.43|22833.87|22713.87|8
1634446050000|2021-10-17 04:47:30|22833.63|22713.63|22832.46|22712.46|22833.63|22713.63|22832.18|22712.18|8
1634446060000|2021-10-17 04:47:40|22832.41|22712.41|22830.69|22710.69|22832.41|22712.41|22830.03|22710.03|9
1634446070000|2021-10-17 04:47:50|22830.07|22710.07|22829.34|22709.34|22830.24|22710.24|22829.34|22709.34|10
1634446080000|2021-10-17 04:48:00|22829.31|22709.31|22828|22708|22829.57|22709.57|22828|22708|8
1634446090000|2021-10-17 04:48:10|22827.77|22707.77|22826.91|22706.91|22828.2|22708.2|22826.91|22706.91|8
1634446100000|2021-10-17 04:48:20|22827.14|22707.14|22826.39|22706.39|22827.17|22707.17|22826.12|22706.12|10
1634446110000|2021-10-17 04:48:30|22826.36|22706.36|22824.99|22704.99|22826.43|22706.43|22824.99|22704.99|9
1634446120000|2021-10-17 04:48:40|22825.01|22705.01|22825.42|22705.42|22825.61|22705.61|22824.99|22704.99|9
1634446130000|2021-10-17 04:48:50|22825.07|22705.07|22824.56|22704.56|22825.98|22705.98|22824.56|22704.56|7
1634446140000|2021-10-17 04:49:00|22824.54|22704.54|22824.16|22704.16|22824.67|22704.67|22824.16|22704.16|10
1634446150000|2021-10-17 04:49:10|22824.12|22704.12|22824.79|22704.79|22824.82|22704.82|22823.51|22703.51|5
1634446160000|2021-10-17 04:49:20|22823.69|22703.69|22826.31|22706.31|22826.44|22706.44|22823.69|22703.69|10
1634446170000|2021-10-17 04:49:30|22826.27|22706.27|22825.07|22705.07|22826.27|22706.27|22825.07|22705.07|8
1634446180000|2021-10-17 04:49:40|22823.31|22703.31|22821.49|22701.49|22823.32|22703.32|22821.49|22701.49|9
1634446190000|2021-10-17 04:49:50|22820.87|22700.87|22818.83|22698.83|22820.87|22700.87|22818.51|22698.51|9
1634446200000|2021-10-17 04:50:00|22819.9|22699.9|22819.75|22699.75|22820|22700|22819.73|22699.73|9
1634446210000|2021-10-17 04:50:10|22819.43|22699.43|22820.47|22700.47|22820.76|22700.76|22819.43|22699.43|9
1634446220000|2021-10-17 04:50:20|22821.23|22701.23|22821.53|22701.53|22822.03|22702.03|22821.23|22701.23|8
1634446230000|2021-10-17 04:50:30|22821.7|22701.7|22822.09|22702.09|22822.14|22702.14|22821.52|22701.52|9
1634446240000|2021-10-17 04:50:40|22822.14|22702.14|22821.02|22701.02|22822.58|22702.58|22821.02|22701.02|9
1634446250000|2021-10-17 04:50:50|22821.04|22701.04|22822.03|22702.03|22822.03|22702.03|22821.02|22701.02|10
1634446260000|2021-10-17 04:51:00|22821.78|22701.78|22821.2|22701.2|22821.78|22701.78|22820.1|22700.1|7
1634446270000|2021-10-17 04:51:10|22821.18|22701.18|22814.33|22694.33|22821.18|22701.18|22814.33|22694.33|10
1634446280000|2021-10-17 04:51:20|22814.34|22694.34|22813.18|22693.18|22814.34|22694.34|22813.07|22693.07|10
1634446290000|2021-10-17 04:51:30|22811.63|22691.63|22809.33|22689.33|22811.63|22691.63|22809.33|22689.33|10
1634446300000|2021-10-17 04:51:40|22809.21|22689.21|22808.18|22688.18|22809.44|22689.44|22808.18|22688.18|9
1634446310000|2021-10-17 04:51:50|22808.38|22688.38|22808.28|22688.28|22808.92|22688.92|22808.16|22688.16|10
1634446320000|2021-10-17 04:52:00|22808.47|22688.47|22805.67|22685.67|22808.47|22688.47|22804.85|22684.85|10
1634446330000|2021-10-17 04:52:10|22805.01|22685.01|22801.31|22681.31|22805.01|22685.01|22801.31|22681.31|10
1634446340000|2021-10-17 04:52:20|22800.67|22680.67|22800.43|22680.43|22801.57|22681.57|22800.35|22680.35|9
1634446350000|2021-10-17 04:52:30|22799.59|22679.59|22805.27|22685.27|22805.27|22685.27|22799.14|22679.14|10
1634446360000|2021-10-17 04:52:40|22806.18|22686.18|22807.72|22687.72|22807.89|22687.89|22805.81|22685.81|10
1634446370000|2021-10-17 04:52:50|22807.57|22687.57|22808.89|22688.89|22809.53|22689.53|22807.57|22687.57|9
1634446380000|2021-10-17 04:53:00|22809.81|22689.81|22809.86|22689.86|22809.86|22689.86|22808.76|22688.76|10
1634446390000|2021-10-17 04:53:10|22809.66|22689.66|22809.38|22689.38|22809.66|22689.66|22808.46|22688.46|10
1634446400000|2021-10-17 04:53:20|22809.44|22689.44|22810.66|22690.66|22810.66|22690.66|22809.44|22689.44|9
1634446410000|2021-10-17 04:53:30|22811.37|22691.37|22806.84|22686.84|22811.37|22691.37|22805.95|22685.95|10
1634446420000|2021-10-17 04:53:40|22807.15|22687.15|22810.53|22690.53|22811.3|22691.3|22807.15|22687.15|9
1634446430000|2021-10-17 04:53:50|22811.18|22691.18|22812.73|22692.73|22812.73|22692.73|22811.18|22691.18|9
1634446440000|2021-10-17 04:54:00|22812.88|22692.88|22814.74|22694.74|22814.74|22694.74|22812.43|22692.43|10
1634446450000|2021-10-17 04:54:10|22814.12|22694.12|22810.7|22690.7|22814.12|22694.12|22810.7|22690.7|10
1634446460000|2021-10-17 04:54:20|22810.28|22690.28|22811.58|22691.58|22811.65|22691.65|22810.28|22690.28|8
1634446470000|2021-10-17 04:54:30|22811.64|22691.64|22811.83|22691.83|22812.79|22692.79|22811.64|22691.64|10
1634446480000|2021-10-17 04:54:40|22811.13|22691.13|22808.6|22688.6|22811.13|22691.13|22808.39|22688.39|10
1634446490000|2021-10-17 04:54:50|22808.57|22688.57|22803.29|22683.29|22808.62|22688.62|22803.29|22683.29|10
1634446500000|2021-10-17 04:55:00|22801.01|22681.01|22798.03|22678.03|22801.01|22681.01|22797.92|22677.92|10
1634446510000|2021-10-17 04:55:10|22797.37|22677.37|22801.94|22681.94|22801.94|22681.94|22797.37|22677.37|10
1634446520000|2021-10-17 04:55:20|22802.69|22682.69|22802.32|22682.32|22802.84|22682.84|22802.19|22682.19|9
1634446530000|2021-10-17 04:55:30|22803.27|22683.27|22802.59|22682.59|22803.55|22683.55|22802.59|22682.59|9
1634446540000|2021-10-17 04:55:40|22802.55|22682.55|22803.45|22683.45|22803.59|22683.59|22802.55|22682.55|8
1634446550000|2021-10-17 04:55:50|22804.4|22684.4|22805.59|22685.59|22805.59|22685.59|22803.92|22683.92|9
1634446560000|2021-10-17 04:56:00|22805.72|22685.72|22806.05|22686.05|22806.44|22686.44|22805.72|22685.72|10
1634446570000|2021-10-17 04:56:10|22806.14|22686.14|22804.08|22684.08|22807.14|22687.14|22804.08|22684.08|8
1634446580000|2021-10-17 04:56:20|22803.71|22683.71|22800.48|22680.48|22803.91|22683.91|22800.48|22680.48|10
1634446590000|2021-10-17 04:56:30|22800.29|22680.29|22795.76|22675.76|22800.29|22680.29|22795.47|22675.47|10
1634446600000|2021-10-17 04:56:40|22795.11|22675.11|22792.29|22672.29|22795.11|22675.11|22792.29|22672.29|10
1634446610000|2021-10-17 04:56:50|22792.13|22672.13|22790.51|22670.51|22792.16|22672.16|22789.87|22669.87|10
1634446620000|2021-10-17 04:57:00|22790.27|22670.27|22786.43|22666.43|22790.27|22670.27|22786.43|22666.43|10
1634446630000|2021-10-17 04:57:10|22786.66|22666.66|22785.26|22665.26|22786.66|22666.66|22784.97|22664.97|10
1634446640000|2021-10-17 04:57:20|22783.62|22663.62|22778.18|22658.18|22783.62|22663.62|22777.57|22657.57|10
1634446650000|2021-10-17 04:57:30|22778.34|22658.34|22778.15|22658.15|22778.34|22658.34|22775.8|22655.8|10
1634446660000|2021-10-17 04:57:40|22777.79|22657.79|22778.65|22658.65|22778.65|22658.65|22777.36|22657.36|9
1634446670000|2021-10-17 04:57:50|22778.73|22658.73|22782.61|22662.61|22783.05|22663.05|22778.73|22658.73|8
1634446680000|2021-10-17 04:58:00|22781.38|22661.38|22786.43|22666.43|22786.43|22666.43|22781.38|22661.38|10
1634446690000|2021-10-17 04:58:10|22788.21|22668.21|22788.6|22668.6|22789.05|22669.05|22788.21|22668.21|9
1634446700000|2021-10-17 04:58:20|22786.96|22666.96|22784.2|22664.2|22786.96|22666.96|22784.12|22664.12|10
1634446710000|2021-10-17 04:58:30|22784.26|22664.26|22782.16|22662.16|22784.35|22664.35|22782.16|22662.16|10
1634446720000|2021-10-17 04:58:40|22781.98|22661.98|22780.06|22660.06|22781.98|22661.98|22779.74|22659.74|9
1634446730000|2021-10-17 04:58:50|22779.85|22659.85|22779.45|22659.45|22779.85|22659.85|22778.66|22658.66|9
1634446740000|2021-10-17 04:59:00|22780.15|22660.15|22782.34|22662.34|22782.34|22662.34|22779.36|22659.36|10
1634446750000|2021-10-17 04:59:10|22782.31|22662.31|22787.23|22667.23|22787.23|22667.23|22782.31|22662.31|10
1634446760000|2021-10-17 04:59:20|22787.04|22667.04|22784.12|22664.12|22787.71|22667.71|22784.12|22664.12|9
1634446770000|2021-10-17 04:59:30|22783.98|22663.98|22781.66|22661.66|22783.98|22663.98|22781.19|22661.19|10
1634446780000|2021-10-17 04:59:40|22781.45|22661.45|22779.63|22659.63|22781.45|22661.45|22779.58|22659.58|10
1634446790000|2021-10-17 04:59:50|22778.78|22658.78|22779.66|22659.66|22781.25|22661.25|22778.78|22658.78|10
1634446800000|2021-10-17 05:00:00|22779.12|22659.12|22781.27|22661.27|22783.6|22663.6|22779.12|22659.12|10
1634446810000|2021-10-17 05:00:10|22780.94|22660.94|22785.19|22665.19|22785.19|22665.19|22780.8|22660.8|10
1634446820000|2021-10-17 05:00:20|22786.54|22666.54|22785.38|22665.38|22786.6|22666.6|22785.19|22665.19|9
1634446830000|2021-10-17 05:00:30|22785.53|22665.53|22783.42|22663.42|22785.53|22665.53|22783.05|22663.05|10
1634446840000|2021-10-17 05:00:40|22783.14|22663.14|22783.13|22663.13|22783.24|22663.24|22782.38|22662.38|10
1634446850000|2021-10-17 05:00:50|22783.47|22663.47|22785.64|22665.64|22785.82|22665.82|22783.47|22663.47|10
1634446860000|2021-10-17 05:01:00|22785.77|22665.77|22786.87|22666.87|22786.87|22666.87|22785.77|22665.77|8
1634446870000|2021-10-17 05:01:10|22787.21|22667.21|22787.59|22667.59|22789.11|22669.11|22787.21|22667.21|8
1634446880000|2021-10-17 05:01:20|22787.61|22667.61|22790.74|22670.74|22791.2|22671.2|22787.61|22667.61|9
1634446890000|2021-10-17 05:01:30|22790.72|22670.72|22789.33|22669.33|22790.76|22670.76|22789.33|22669.33|9
1634446900000|2021-10-17 05:01:40|22789.61|22669.61|22789.27|22669.27|22789.82|22669.82|22789.27|22669.27|7
1634446910000|2021-10-17 05:01:50|22790.76|22670.76|22790.34|22670.34|22791.33|22671.33|22790.34|22670.34|4
1634446920000|2021-10-17 05:02:00|22790.52|22670.52|22790.04|22670.04|22790.52|22670.52|22789.63|22669.63|6
1634446930000|2021-10-17 05:02:10|22790.03|22670.03|22790.13|22670.13|22790.36|22670.36|22789.92|22669.92|8
1634446940000|2021-10-17 05:02:20|22789.93|22669.93|22787.06|22667.06|22790.47|22670.47|22787.06|22667.06|9
1634446950000|2021-10-17 05:02:30|22786.93|22666.93|22786.74|22666.74|22787.96|22667.96|22786.74|22666.74|10
1634446960000|2021-10-17 05:02:40|22786.17|22666.17|22782.63|22662.63|22786.17|22666.17|22782.63|22662.63|9
1634446970000|2021-10-17 05:02:50|22782.97|22662.97|22779.64|22659.64|22782.97|22662.97|22779.64|22659.64|10
1634446980000|2021-10-17 05:03:00|22779.07|22659.07|22777.9|22657.9|22779.07|22659.07|22776.7|22656.7|9
1634446990000|2021-10-17 05:03:10|22777.88|22657.88|22778.19|22658.19|22778.22|22658.22|22777.88|22657.88|8
1634447000000|2021-10-17 05:03:20|22777.55|22657.55|22776.45|22656.45|22777.55|22657.55|22776.45|22656.45|9
1634447010000|2021-10-17 05:03:30|22776.58|22656.58|22773.82|22653.82|22776.58|22656.58|22772.66|22652.66|9
1634447020000|2021-10-17 05:03:40|22773.98|22653.98|22772.59|22652.59|22774.17|22654.17|22772.45|22652.45|10
1634447030000|2021-10-17 05:03:50|22771.73|22651.73|22772.45|22652.45|22772.84|22652.84|22771.7|22651.7|8
1634447040000|2021-10-17 05:04:00|22772.51|22652.51|22772.23|22652.23|22772.51|22652.51|22771.26|22651.26|9
1634447050000|2021-10-17 05:04:10|22772.07|22652.07|22773.11|22653.11|22773.86|22653.86|22772.07|22652.07|9
1634447060000|2021-10-17 05:04:20|22773.1|22653.1|22773.31|22653.31|22773.31|22653.31|22772.96|22652.96|10
1634447070000|2021-10-17 05:04:30|22773.3|22653.3|22774.72|22654.72|22775.18|22655.18|22773.28|22653.28|10
1634447080000|2021-10-17 05:04:40|22774.42|22654.42|22774.77|22654.77|22774.85|22654.85|22773.34|22653.34|9
1634447090000|2021-10-17 05:04:50|22774.78|22654.78|22774.7|22654.7|22775.04|22655.04|22773.36|22653.36|10
1634447100000|2021-10-17 05:05:00|22774.95|22654.95|22775.63|22655.63|22776.33|22656.33|22774.95|22654.95|10
1634447110000|2021-10-17 05:05:10|22775.33|22655.33|22778.58|22658.58|22778.58|22658.58|22775.33|22655.33|10
1634447120000|2021-10-17 05:05:20|22778.74|22658.74|22784.96|22664.96|22785.94|22665.94|22778.13|22658.13|10
1634447130000|2021-10-17 05:05:30|22785.29|22665.29|22790.17|22670.17|22790.36|22670.36|22785.29|22665.29|9
1634447140000|2021-10-17 05:05:40|22791.13|22671.13|22792.04|22672.04|22792.04|22672.04|22789.73|22669.73|9
1634447150000|2021-10-17 05:05:50|22792.28|22672.28|22791.43|22671.43|22793.02|22673.02|22791.25|22671.25|10
1634447160000|2021-10-17 05:06:00|22791.7|22671.7|22793.39|22673.39|22793.87|22673.87|22791.7|22671.7|10
1634447170000|2021-10-17 05:06:10|22793.94|22673.94|22791.14|22671.14|22793.94|22673.94|22791.14|22671.14|9
1634447180000|2021-10-17 05:06:20|22791.04|22671.04|22789.29|22669.29|22791.28|22671.28|22789.19|22669.19|10
1634447190000|2021-10-17 05:06:30|22789.32|22669.32|22790.4|22670.4|22790.4|22670.4|22789.08|22669.08|10
1634447200000|2021-10-17 05:06:40|22790.25|22670.25|22792.12|22672.12|22792.12|22672.12|22790.25|22670.25|9
1634447210000|2021-10-17 05:06:50|22791.82|22671.82|22791.78|22671.78|22792.04|22672.04|22791.59|22671.59|9
1634447220000|2021-10-17 05:07:00|22789.7|22669.7|22788.34|22668.34|22789.7|22669.7|22788.34|22668.34|8
1634447230000|2021-10-17 05:07:10|22788.39|22668.39|22789.83|22669.83|22790.45|22670.45|22788.39|22668.39|10
1634447240000|2021-10-17 05:07:20|22789.32|22669.32|22791.24|22671.24|22791.3|22671.3|22789.18|22669.18|10
1634447250000|2021-10-17 05:07:30|22791.13|22671.13|22794.61|22674.61|22794.61|22674.61|22791.13|22671.13|10
1634447260000|2021-10-17 05:07:40|22794.87|22674.87|22796.59|22676.59|22796.59|22676.59|22794.7|22674.7|8
1634447270000|2021-10-17 05:07:50|22796.67|22676.67|22798.25|22678.25|22798.89|22678.89|22796.67|22676.67|9
1634447280000|2021-10-17 05:08:00|22798.38|22678.38|22800.46|22680.46|22800.46|22680.46|22798.38|22678.38|9
1634447290000|2021-10-17 05:08:10|22800.32|22680.32|22801.48|22681.48|22801.48|22681.48|22800.27|22680.27|7
1634447300000|2021-10-17 05:08:20|22801.58|22681.58|22801.05|22681.05|22801.58|22681.58|22800.28|22680.28|9
1634447310000|2021-10-17 05:08:30|22800.76|22680.76|22801.51|22681.51|22801.64|22681.64|22800.73|22680.73|8
1634447320000|2021-10-17 05:08:40|22801.42|22681.42|22800.86|22680.86|22801.42|22681.42|22800.81|22680.81|9
1634447330000|2021-10-17 05:08:50|22800.94|22680.94|22800.77|22680.77|22802.13|22682.13|22800.75|22680.75|8
1634447340000|2021-10-17 05:09:00|22801.26|22681.26|22802.34|22682.34|22802.34|22682.34|22800.81|22680.81|10
1634447350000|2021-10-17 05:09:10|22802.14|22682.14|22802.13|22682.13|22802.78|22682.78|22802.13|22682.13|9
1634447360000|2021-10-17 05:09:20|22802.14|22682.14|22802|22682|22802.45|22682.45|22801.95|22681.95|10
1634447370000|2021-10-17 05:09:30|22802.6|22682.6|22802.04|22682.04|22802.6|22682.6|22801.48|22681.48|9
1634447380000|2021-10-17 05:09:40|22804.45|22684.45|22804.4|22684.4|22804.66|22684.66|22804.1|22684.1|10
1634447390000|2021-10-17 05:09:50|22805.12|22685.12|22806.45|22686.45|22806.45|22686.45|22804.12|22684.12|10
1634447400000|2021-10-17 05:10:00|22806.8|22686.8|22807.06|22687.06|22807.34|22687.34|22806.43|22686.43|10
1634447410000|2021-10-17 05:10:10|22807.5|22687.5|22805.76|22685.76|22807.87|22687.87|22805.69|22685.69|10
1634447420000|2021-10-17 05:10:20|22806.05|22686.05|22805.82|22685.82|22806.3|22686.3|22805.39|22685.39|9
1634447430000|2021-10-17 05:10:30|22805.86|22685.86|22805.53|22685.53|22806.32|22686.32|22804.97|22684.97|10
1634447440000|2021-10-17 05:10:40|22805.29|22685.29|22805.93|22685.93|22805.96|22685.96|22804.64|22684.64|9
1634447450000|2021-10-17 05:10:50|22805.87|22685.87|22807.18|22687.18|22807.41|22687.41|22805.87|22685.87|10
1634447460000|2021-10-17 05:11:00|22806.97|22686.97|22805.44|22685.44|22806.97|22686.97|22804.75|22684.75|10
1634447470000|2021-10-17 05:11:10|22805.19|22685.19|22803.79|22683.79|22805.19|22685.19|22803.79|22683.79|9
1634447480000|2021-10-17 05:11:20|22803.82|22683.82|22803.96|22683.96|22804.13|22684.13|22803.24|22683.24|10
1634447490000|2021-10-17 05:11:30|22803.97|22683.97|22802.48|22682.48|22804.02|22684.02|22802.09|22682.09|8
1634447500000|2021-10-17 05:11:40|22802.5|22682.5|22802.64|22682.64|22802.64|22682.64|22801.87|22681.87|8
1634447510000|2021-10-17 05:11:50|22802.95|22682.95|22803.71|22683.71|22803.82|22683.82|22802.95|22682.95|9
1634447520000|2021-10-17 05:12:00|22803.44|22683.44|22803.76|22683.76|22803.76|22683.76|22803.17|22683.17|10
1634447530000|2021-10-17 05:12:10|22803.9|22683.9|22798.28|22678.28|22803.9|22683.9|22798.28|22678.28|10
1634447540000|2021-10-17 05:12:20|22798.39|22678.39|22799.42|22679.42|22799.42|22679.42|22798.05|22678.05|10
1634447550000|2021-10-17 05:12:30|22798.55|22678.55|22797.25|22677.25|22798.55|22678.55|22797.09|22677.09|9
1634447560000|2021-10-17 05:12:40|22797.08|22677.08|22796.35|22676.35|22797.08|22677.08|22796.03|22676.03|7
1634447570000|2021-10-17 05:12:50|22796.4|22676.4|22796.6|22676.6|22796.6|22676.6|22795.6|22675.6|9
1634447580000|2021-10-17 05:13:00|22796.32|22676.32|22795.39|22675.39|22796.32|22676.32|22795.39|22675.39|10
1634447590000|2021-10-17 05:13:10|22795.49|22675.49|22793.67|22673.67|22795.49|22675.49|22793.67|22673.67|10
1634447600000|2021-10-17 05:13:20|22793.86|22673.86|22795.37|22675.37|22795.49|22675.49|22793.72|22673.72|8
1634447610000|2021-10-17 05:13:30|22795.25|22675.25|22794.64|22674.64|22795.25|22675.25|22794.39|22674.39|9
1634447620000|2021-10-17 05:13:40|22794.48|22674.48|22794.13|22674.13|22795.3|22675.3|22794.08|22674.08|10
1634447630000|2021-10-17 05:13:50|22794.87|22674.87|22794.77|22674.77|22795.88|22675.88|22794.77|22674.77|10
1634447640000|2021-10-17 05:14:00|22794.72|22674.72|22794.85|22674.85|22794.85|22674.85|22794.54|22674.54|9
1634447650000|2021-10-17 05:14:10|22794.63|22674.63|22792.89|22672.89|22794.63|22674.63|22792.89|22672.89|10
1634447660000|2021-10-17 05:14:20|22793.8|22673.8|22794.37|22674.37|22794.37|22674.37|22793.8|22673.8|9
1634447670000|2021-10-17 05:14:30|22794.61|22674.61|22793.92|22673.92|22794.7|22674.7|22793.72|22673.72|7
1634447680000|2021-10-17 05:14:40|22794.03|22674.03|22794.67|22674.67|22796.22|22676.22|22794.03|22674.03|8
1634447690000|2021-10-17 05:14:50|22794.61|22674.61|22795.12|22675.12|22795.33|22675.33|22794.33|22674.33|9
1634447700000|2021-10-17 05:15:00|22795.4|22675.4|22795.57|22675.57|22796.56|22676.56|22795.05|22675.05|8
1634447710000|2021-10-17 05:15:10|22795.7|22675.7|22792.54|22672.54|22795.9|22675.9|22792.54|22672.54|9
1634447720000|2021-10-17 05:15:20|22793.8|22673.8|22792.15|22672.15|22793.8|22673.8|22792.15|22672.15|10
1634447730000|2021-10-17 05:15:30|22792.1|22672.1|22791.3|22671.3|22792.1|22672.1|22791.29|22671.29|9
1634447740000|2021-10-17 05:15:40|22791.05|22671.05|22788.36|22668.36|22791.05|22671.05|22788.3|22668.3|10
1634447750000|2021-10-17 05:15:50|22787.97|22667.97|22788.37|22668.37|22788.37|22668.37|22787.07|22667.07|10
1634447760000|2021-10-17 05:16:00|22788.66|22668.66|22788.53|22668.53|22788.67|22668.67|22787.37|22667.37|9
1634447770000|2021-10-17 05:16:10|22788.52|22668.52|22788.89|22668.89|22789.29|22669.29|22787.97|22667.97|10
1634447780000|2021-10-17 05:16:20|22789.06|22669.06|22788.91|22668.91|22789.34|22669.34|22788.87|22668.87|9
1634447790000|2021-10-17 05:16:30|22789.51|22669.51|22790.18|22670.18|22790.18|22670.18|22789.49|22669.49|10
1634447800000|2021-10-17 05:16:40|22790.31|22670.31|22786.43|22666.43|22790.31|22670.31|22786.43|22666.43|10
1634447810000|2021-10-17 05:16:50|22786.38|22666.38|22786.37|22666.37|22787.58|22667.58|22786.37|22666.37|9
1634447820000|2021-10-17 05:17:00|22786.25|22666.25|22786.32|22666.32|22786.37|22666.37|22786.09|22666.09|8
1634447830000|2021-10-17 05:17:10|22786.16|22666.16|22784.22|22664.22|22786.16|22666.16|22784.06|22664.06|9
1634447840000|2021-10-17 05:17:20|22784.21|22664.21|22782.42|22662.42|22784.22|22664.22|22782.42|22662.42|8
1634447850000|2021-10-17 05:17:30|22782.68|22662.68|22776.43|22656.43|22782.68|22662.68|22775.34|22655.34|9
1634447860000|2021-10-17 05:17:40|22777.38|22657.38|22774.05|22654.05|22777.38|22657.38|22774.05|22654.05|10
1634447870000|2021-10-17 05:17:50|22774.29|22654.29|22773.72|22653.72|22774.53|22654.53|22772.75|22652.75|10
1634447880000|2021-10-17 05:18:00|22773.36|22653.36|22772.38|22652.38|22774.18|22654.18|22772.08|22652.08|10
1634447890000|2021-10-17 05:18:10|22772.18|22652.18|22770.05|22650.05|22772.18|22652.18|22770.05|22650.05|10
1634447900000|2021-10-17 05:18:20|22769.94|22649.94|22768.8|22648.8|22769.94|22649.94|22768.8|22648.8|9
1634447910000|2021-10-17 05:18:30|22768.96|22648.96|22767.44|22647.44|22769.97|22649.97|22767.44|22647.44|9
1634447920000|2021-10-17 05:18:40|22767.59|22647.59|22766.41|22646.41|22767.59|22647.59|22765.76|22645.76|10
1634447930000|2021-10-17 05:18:50|22765.9|22645.9|22764.57|22644.57|22766.26|22646.26|22764.57|22644.57|10
1634447940000|2021-10-17 05:19:00|22764.54|22644.54|22762.5|22642.5|22764.54|22644.54|22762.5|22642.5|8
1634447950000|2021-10-17 05:19:10|22762.62|22642.62|22765.18|22645.18|22765.18|22645.18|22761.45|22641.45|10
1634447960000|2021-10-17 05:19:20|22764.87|22644.87|22763.92|22643.92|22765.06|22645.06|22763.11|22643.11|10
1634447970000|2021-10-17 05:19:30|22763.71|22643.71|22762|22642|22763.96|22643.96|22761.78|22641.78|10
1634447980000|2021-10-17 05:19:40|22761.65|22641.65|22761.38|22641.38|22762.86|22642.86|22761.13|22641.13|9
1634447990000|2021-10-17 05:19:50|22761.34|22641.34|22761.44|22641.44|22761.62|22641.62|22761.34|22641.34|8
1634448000000|2021-10-17 05:20:00|22761.22|22641.22|22758.45|22638.45|22761.22|22641.22|22758.07|22638.07|10
1634448010000|2021-10-17 05:20:10|22758.3|22638.3|22758|22638|22758.3|22638.3|22757.84|22637.84|8
1634448020000|2021-10-17 05:20:20|22757.94|22637.94|22754.81|22634.81|22757.94|22637.94|22754.15|22634.15|10
1634448030000|2021-10-17 05:20:30|22754.74|22634.74|22753.8|22633.8|22756.37|22636.37|22753.8|22633.8|8
1634448040000|2021-10-17 05:20:40|22753.76|22633.76|22753.37|22633.37|22753.76|22633.76|22753.16|22633.16|10
1634448050000|2021-10-17 05:20:50|22753.39|22633.39|22751.51|22631.51|22753.39|22633.39|22751.51|22631.51|9
1634448060000|2021-10-17 05:21:00|22751.4|22631.4|22748.33|22628.33|22751.41|22631.41|22748.33|22628.33|8
1634448070000|2021-10-17 05:21:10|22747.64|22627.64|22747.11|22627.11|22747.64|22627.64|22746.67|22626.67|7
1634448080000|2021-10-17 05:21:20|22747.05|22627.05|22744.91|22624.91|22747.73|22627.73|22744.91|22624.91|10
1634448090000|2021-10-17 05:21:30|22745.09|22625.09|22745.48|22625.48|22745.94|22625.94|22745.09|22625.09|10
1634448100000|2021-10-17 05:21:40|22745.49|22625.49|22745.81|22625.81|22747.22|22627.22|22745.49|22625.49|10
1634448110000|2021-10-17 05:21:50|22745.66|22625.66|22745.6|22625.6|22745.66|22625.66|22744.47|22624.47|9
1634448120000|2021-10-17 05:22:00|22745.95|22625.95|22746.7|22626.7|22746.77|22626.77|22745.95|22625.95|8
1634448130000|2021-10-17 05:22:10|22746.66|22626.66|22745.51|22625.51|22746.66|22626.66|22745.34|22625.34|9
1634448140000|2021-10-17 05:22:20|22745.01|22625.01|22742.58|22622.58|22745.01|22625.01|22742.58|22622.58|9
1634448150000|2021-10-17 05:22:30|22742.27|22622.27|22740.47|22620.47|22742.27|22622.27|22740.47|22620.47|9
1634448160000|2021-10-17 05:22:40|22740.91|22620.91|22740.36|22620.36|22740.91|22620.91|22739.07|22619.07|8
1634448170000|2021-10-17 05:22:50|22740.28|22620.28|22737.63|22617.63|22740.28|22620.28|22737.63|22617.63|7
1634448180000|2021-10-17 05:23:00|22737.52|22617.52|22736.57|22616.57|22737.52|22617.52|22735.82|22615.82|10
1634448190000|2021-10-17 05:23:10|22736.53|22616.53|22736.55|22616.55|22736.93|22616.93|22736.36|22616.36|10
1634448200000|2021-10-17 05:23:20|22736.16|22616.16|22735.9|22615.9|22736.16|22616.16|22735.61|22615.61|8
1634448210000|2021-10-17 05:23:30|22735.57|22615.57|22735.02|22615.02|22736.34|22616.34|22735.02|22615.02|10
1634448220000|2021-10-17 05:23:40|22734.94|22614.94|22733.79|22613.79|22735.39|22615.39|22733.79|22613.79|9
1634448230000|2021-10-17 05:23:50|22733.71|22613.71|22734.75|22614.75|22734.75|22614.75|22733.29|22613.29|8
1634448240000|2021-10-17 05:24:00|22734.7|22614.7|22734.66|22614.66|22735.26|22615.26|22733.97|22613.97|10
1634448250000|2021-10-17 05:24:10|22734.92|22614.92|22726.59|22606.59|22734.92|22614.92|22726.59|22606.59|10
1634448260000|2021-10-17 05:24:20|22726.22|22606.22|22722.71|22602.71|22726.22|22606.22|22721.67|22601.67|9
1634448270000|2021-10-17 05:24:30|22722.73|22602.73|22722.02|22602.02|22722.73|22602.73|22720.7|22600.7|10
1634448280000|2021-10-17 05:24:40|22721.93|22601.93|22721|22601|22721.93|22601.93|22720.91|22600.91|10
1634448290000|2021-10-17 05:24:50|22720.93|22600.93|22721.1|22601.1|22721.42|22601.42|22720.79|22600.79|10
1634448300000|2021-10-17 05:25:00|22721.08|22601.08|22722.43|22602.43|22722.43|22602.43|22721.08|22601.08|9
1634448310000|2021-10-17 05:25:10|22722.4|22602.4|22722.85|22602.85|22722.85|22602.85|22721.46|22601.46|8
1634448320000|2021-10-17 05:25:20|22723.49|22603.49|22721.09|22601.09|22723.49|22603.49|22720.98|22600.98|10
1634448330000|2021-10-17 05:25:30|22720.73|22600.73|22720.44|22600.44|22720.88|22600.88|22719.54|22599.54|10
1634448340000|2021-10-17 05:25:40|22720.27|22600.27|22717.52|22597.52|22720.27|22600.27|22717.52|22597.52|10
1634448350000|2021-10-17 05:25:50|22717.9|22597.9|22719.1|22599.1|22719.31|22599.31|22717.53|22597.53|9
1634448360000|2021-10-17 05:26:00|22719.06|22599.06|22720.66|22600.66|22720.66|22600.66|22719.06|22599.06|10
1634448370000|2021-10-17 05:26:10|22720.28|22600.28|22722.64|22602.64|22722.64|22602.64|22720.23|22600.23|10
1634448380000|2021-10-17 05:26:20|22722.59|22602.59|22723.12|22603.12|22723.12|22603.12|22721.68|22601.68|7
1634448390000|2021-10-17 05:26:30|22722.86|22602.86|22723.76|22603.76|22724.45|22604.45|22722.67|22602.67|10
1634448400000|2021-10-17 05:26:40|22723.62|22603.62|22726.6|22606.6|22726.6|22606.6|22723.62|22603.62|10
1634448410000|2021-10-17 05:26:50|22726.52|22606.52|22728.34|22608.34|22728.57|22608.57|22726.38|22606.38|9
1634448420000|2021-10-17 05:27:00|22728.53|22608.53|22729.37|22609.37|22729.37|22609.37|22728.53|22608.53|8
1634448430000|2021-10-17 05:27:10|22729.04|22609.04|22728.62|22608.62|22729.55|22609.55|22728.52|22608.52|10
1634448440000|2021-10-17 05:27:20|22728.44|22608.44|22730.05|22610.05|22730.05|22610.05|22728.44|22608.44|7
1634448450000|2021-10-17 05:27:30|22730.13|22610.13|22731.97|22611.97|22731.97|22611.97|22730.13|22610.13|9
1634448460000|2021-10-17 05:27:40|22731.51|22611.51|22732.55|22612.55|22732.55|22612.55|22731.44|22611.44|10
1634448470000|2021-10-17 05:27:50|22732.43|22612.43|22732.63|22612.63|22732.63|22612.63|22732.2|22612.2|9
1634448480000|2021-10-17 05:28:00|22732.46|22612.46|22731.64|22611.64|22732.55|22612.55|22731.45|22611.45|9
1634448490000|2021-10-17 05:28:10|22731.54|22611.54|22730.81|22610.81|22731.54|22611.54|22730.81|22610.81|9
1634448500000|2021-10-17 05:28:20|22730.78|22610.78|22730.79|22610.79|22730.91|22610.91|22730.59|22610.59|9
1634448510000|2021-10-17 05:28:30|22730.8|22610.8|22731.33|22611.33|22731.34|22611.34|22730.68|22610.68|8
1634448520000|2021-10-17 05:28:40|22730.45|22610.45|22731.79|22611.79|22731.79|22611.79|22730.45|22610.45|9
1634448530000|2021-10-17 05:28:50|22732.53|22612.53|22733.08|22613.08|22733.08|22613.08|22732.49|22612.49|8
1634448540000|2021-10-17 05:29:00|22732.97|22612.97|22735.77|22615.77|22735.83|22615.83|22732.97|22612.97|10
1634448550000|2021-10-17 05:29:10|22734.54|22614.54|22733.41|22613.41|22734.54|22614.54|22733.41|22613.41|7
1634448560000|2021-10-17 05:29:20|22733.45|22613.45|22733.53|22613.53|22734.34|22614.34|22733.25|22613.25|10
1634448570000|2021-10-17 05:29:30|22733.73|22613.73|22731.81|22611.81|22733.73|22613.73|22731.81|22611.81|10
1634448580000|2021-10-17 05:29:40|22731.46|22611.46|22729.75|22609.75|22731.46|22611.46|22729.43|22609.43|10
1634448590000|2021-10-17 05:29:50|22729.8|22609.8|22731.4|22611.4|22731.46|22611.46|22729.42|22609.42|8
1634448600000|2021-10-17 05:30:00|22731.32|22611.32|22730.24|22610.24|22731.51|22611.51|22729.76|22609.76|10
1634448610000|2021-10-17 05:30:10|22729.88|22609.88|22729.74|22609.74|22730.24|22610.24|22729.17|22609.17|10
1634448620000|2021-10-17 05:30:20|22729.08|22609.08|22730.31|22610.31|22730.41|22610.41|22729.08|22609.08|8
1634448630000|2021-10-17 05:30:30|22730.02|22610.02|22730.55|22610.55|22731.08|22611.08|22729.37|22609.37|9
1634448640000|2021-10-17 05:30:40|22730.54|22610.54|22729.55|22609.55|22730.61|22610.61|22729.03|22609.03|9
1634448650000|2021-10-17 05:30:50|22729.22|22609.22|22728.86|22608.86|22729.22|22609.22|22727.78|22607.78|9
1634448660000|2021-10-17 05:31:00|22727.89|22607.89|22729.19|22609.19|22729.31|22609.31|22727.69|22607.69|7
1634448670000|2021-10-17 05:31:10|22728.7|22608.7|22733.64|22613.64|22733.64|22613.64|22728.5|22608.5|9
1634448680000|2021-10-17 05:31:20|22733.91|22613.91|22735.61|22615.61|22735.61|22615.61|22733.06|22613.06|10
1634448690000|2021-10-17 05:31:30|22735.59|22615.59|22736.62|22616.62|22736.62|22616.62|22735.59|22615.59|8
1634448700000|2021-10-17 05:31:40|22736.89|22616.89|22737.08|22617.08|22737.08|22617.08|22736.33|22616.33|10
1634448710000|2021-10-17 05:31:50|22737.93|22617.93|22737.67|22617.67|22738.04|22618.04|22737.67|22617.67|8
1634448720000|2021-10-17 05:32:00|22737.5|22617.5|22735.14|22615.14|22737.7|22617.7|22735.13|22615.13|10
1634448730000|2021-10-17 05:32:10|22734.95|22614.95|22734.75|22614.75|22734.95|22614.95|22734.35|22614.35|9
1634448740000|2021-10-17 05:32:20|22734.54|22614.54|22728.61|22608.61|22734.54|22614.54|22728.61|22608.61|10
1634448750000|2021-10-17 05:32:30|22728.36|22608.36|22728.5|22608.5|22728.75|22608.75|22728.31|22608.31|9
1634448760000|2021-10-17 05:32:40|22728.43|22608.43|22726.06|22606.06|22728.46|22608.46|22726.06|22606.06|10
1634448770000|2021-10-17 05:32:50|22726.01|22606.01|22724.86|22604.86|22726.11|22606.11|22724.86|22604.86|9
1634448780000|2021-10-17 05:33:00|22724.52|22604.52|22725.25|22605.25|22725.25|22605.25|22724.47|22604.47|8
1634448790000|2021-10-17 05:33:10|22725.3|22605.3|22722.71|22602.71|22725.3|22605.3|22722.71|22602.71|9
1634448800000|2021-10-17 05:33:20|22722.51|22602.51|22723.27|22603.27|22724.15|22604.15|22722.51|22602.51|10
1634448810000|2021-10-17 05:33:30|22722.54|22602.54|22719.44|22599.44|22722.54|22602.54|22719.44|22599.44|9
1634448820000|2021-10-17 05:33:40|22719.45|22599.45|22718.16|22598.16|22719.66|22599.66|22718.16|22598.16|10
1634448830000|2021-10-17 05:33:50|22717.95|22597.95|22714.78|22594.78|22717.95|22597.95|22714.78|22594.78|9
1634448840000|2021-10-17 05:34:00|22714.55|22594.55|22715.09|22595.09|22715.58|22595.58|22714.55|22594.55|10
1634448850000|2021-10-17 05:34:10|22715.12|22595.12|22715.17|22595.17|22715.41|22595.41|22715.12|22595.12|9
1634448860000|2021-10-17 05:34:20|22713.17|22593.17|22713.11|22593.11|22713.17|22593.17|22712.23|22592.23|8
1634448870000|2021-10-17 05:34:30|22712.48|22592.48|22714.24|22594.24|22714.24|22594.24|22711.79|22591.79|10
1634448880000|2021-10-17 05:34:40|22714.1|22594.1|22716.56|22596.56|22716.56|22596.56|22714.1|22594.1|10
1634448890000|2021-10-17 05:34:50|22716.91|22596.91|22718.16|22598.16|22718.17|22598.17|22716.91|22596.91|8
1634448900000|2021-10-17 05:35:00|22718.09|22598.09|22719.64|22599.64|22719.64|22599.64|22717.9|22597.9|6
1634448910000|2021-10-17 05:35:10|22719.26|22599.26|22721.9|22601.9|22721.9|22601.9|22719.26|22599.26|10
1634448920000|2021-10-17 05:35:20|22722.49|22602.49|22724.38|22604.38|22724.38|22604.38|22722.45|22602.45|10
1634448930000|2021-10-17 05:35:30|22723.98|22603.98|22724.49|22604.49|22725.88|22605.88|22723.98|22603.98|9
1634448940000|2021-10-17 05:35:40|22724.5|22604.5|22726.75|22606.75|22726.75|22606.75|22724.5|22604.5|8
1634448950000|2021-10-17 05:35:50|22726.99|22606.99|22727.29|22607.29|22727.49|22607.49|22726.94|22606.94|10
1634448960000|2021-10-17 05:36:00|22727.64|22607.64|22726.22|22606.22|22728.53|22608.53|22726.22|22606.22|10
1634448970000|2021-10-17 05:36:10|22726.34|22606.34|22725.74|22605.74|22726.34|22606.34|22725.42|22605.42|10
1634448980000|2021-10-17 05:36:20|22725.42|22605.42|22726.29|22606.29|22726.7|22606.7|22725.42|22605.42|10
1634448990000|2021-10-17 05:36:30|22725.73|22605.73|22722.72|22602.72|22725.73|22605.73|22722.68|22602.68|9
1634449000000|2021-10-17 05:36:40|22722.54|22602.54|22720.7|22600.7|22722.63|22602.63|22720.7|22600.7|9
1634449010000|2021-10-17 05:36:50|22720.12|22600.12|22719.76|22599.76|22720.13|22600.13|22719.14|22599.14|7
1634449020000|2021-10-17 05:37:00|22719.85|22599.85|22718.95|22598.95|22720.07|22600.07|22718.95|22598.95|9
1634449030000|2021-10-17 05:37:10|22718.8|22598.8|22717.38|22597.38|22718.8|22598.8|22717.34|22597.34|9
1634449040000|2021-10-17 05:37:20|22717.55|22597.55|22717.23|22597.23|22719.06|22599.06|22717.23|22597.23|10
1634449050000|2021-10-17 05:37:30|22717.26|22597.26|22717.16|22597.16|22717.26|22597.26|22716.71|22596.71|10
1634449060000|2021-10-17 05:37:40|22715.09|22595.09|22712.69|22592.69|22715.52|22595.52|22712.69|22592.69|10
1634449070000|2021-10-17 05:37:50|22712.77|22592.77|22715.02|22595.02|22715.29|22595.29|22712.71|22592.71|10
1634449080000|2021-10-17 05:38:00|22714.96|22594.96|22716.72|22596.72|22716.8|22596.8|22714.96|22594.96|9
1634449090000|2021-10-17 05:38:10|22716.77|22596.77|22716.51|22596.51|22716.78|22596.78|22716.24|22596.24|9
1634449100000|2021-10-17 05:38:20|22716.36|22596.36|22716.08|22596.08|22716.36|22596.36|22715.85|22595.85|9
1634449110000|2021-10-17 05:38:30|22716.1|22596.1|22716.82|22596.82|22716.82|22596.82|22716.1|22596.1|8
1634449120000|2021-10-17 05:38:40|22716.77|22596.77|22720.81|22600.81|22720.81|22600.81|22716.77|22596.77|10
1634449130000|2021-10-17 05:38:50|22720.86|22600.86|22721.81|22601.81|22722.08|22602.08|22720.68|22600.68|9
1634449140000|2021-10-17 05:39:00|22721.84|22601.84|22720.66|22600.66|22723.16|22603.16|22720.66|22600.66|9
1634449150000|2021-10-17 05:39:10|22720.15|22600.15|22721.31|22601.31|22721.64|22601.64|22719.67|22599.67|8
1634449160000|2021-10-17 05:39:20|22721.1|22601.1|22715.99|22595.99|22721.1|22601.1|22715.99|22595.99|10
1634449170000|2021-10-17 05:39:30|22716.08|22596.08|22714.12|22594.12|22716.21|22596.21|22713.13|22593.13|10
1634449180000|2021-10-17 05:39:40|22714.14|22594.14|22711.77|22591.77|22714.14|22594.14|22711.77|22591.77|9
1634449190000|2021-10-17 05:39:50|22712.15|22592.15|22709.82|22589.82|22712.15|22592.15|22709.82|22589.82|10
1634449200000|2021-10-17 05:40:00|22709.78|22589.78|22708.26|22588.26|22710.07|22590.07|22708.26|22588.26|7
1634449210000|2021-10-17 05:40:10|22708.27|22588.27|22708.06|22588.06|22708.38|22588.38|22707.6|22587.6|9
1634449220000|2021-10-17 05:40:20|22708.33|22588.33|22706.28|22586.28|22708.38|22588.38|22706.28|22586.28|10
1634449230000|2021-10-17 05:40:30|22706.38|22586.38|22706.48|22586.48|22706.74|22586.74|22705.94|22585.94|10
1634449240000|2021-10-17 05:40:40|22706.72|22586.72|22709.65|22589.65|22709.86|22589.86|22706.72|22586.72|9
1634449250000|2021-10-17 05:40:50|22709.73|22589.73|22711.07|22591.07|22711.17|22591.17|22709.73|22589.73|10
1634449260000|2021-10-17 05:41:00|22710.66|22590.66|22709.53|22589.53|22710.88|22590.88|22709.53|22589.53|10
1634449270000|2021-10-17 05:41:10|22710.02|22590.02|22709.63|22589.63|22710.02|22590.02|22709.63|22589.63|7
1634449280000|2021-10-17 05:41:20|22709.59|22589.59|22711.29|22591.29|22711.47|22591.47|22709.58|22589.58|10
1634449290000|2021-10-17 05:41:30|22711.52|22591.52|22713.5|22593.5|22713.63|22593.63|22711.43|22591.43|10
1634449300000|2021-10-17 05:41:40|22713.61|22593.61|22714.06|22594.06|22714.3|22594.3|22713.44|22593.44|9
1634449310000|2021-10-17 05:41:50|22714.35|22594.35|22716.08|22596.08|22716.23|22596.23|22714.35|22594.35|10
1634449320000|2021-10-17 05:42:00|22716.12|22596.12|22716.42|22596.42|22716.42|22596.42|22715.97|22595.97|8
1634449330000|2021-10-17 05:42:10|22716.28|22596.28|22717.76|22597.76|22718.17|22598.17|22716.28|22596.28|9
1634449340000|2021-10-17 05:42:20|22717.84|22597.84|22717.99|22597.99|22717.99|22597.99|22717.84|22597.84|5
1634449350000|2021-10-17 05:42:30|22718|22598|22717.22|22597.22|22718.71|22598.71|22716.66|22596.66|9
1634449360000|2021-10-17 05:42:40|22715.77|22595.77|22718.16|22598.16|22718.16|22598.16|22715.52|22595.52|10
1634449370000|2021-10-17 05:42:50|22718.79|22598.79|22719.05|22599.05|22719.41|22599.41|22718.77|22598.77|10
1634449380000|2021-10-17 05:43:00|22718.89|22598.89|22717.74|22597.74|22719.45|22599.45|22717.74|22597.74|9
1634449390000|2021-10-17 05:43:10|22717.73|22597.73|22717.59|22597.59|22720.2|22600.2|22717.59|22597.59|10
1634449400000|2021-10-17 05:43:20|22717.17|22597.17|22716.53|22596.53|22717.21|22597.21|22715.76|22595.76|8
1634449410000|2021-10-17 05:43:30|22716.32|22596.32|22714.26|22594.26|22716.43|22596.43|22714.26|22594.26|9
1634449420000|2021-10-17 05:43:40|22713.87|22593.87|22714.83|22594.83|22715.41|22595.41|22713.68|22593.68|8
1634449430000|2021-10-17 05:43:50|22714.76|22594.76|22714.56|22594.56|22714.76|22594.76|22714.28|22594.28|9
1634449440000|2021-10-17 05:44:00|22714.52|22594.52|22715.26|22595.26|22715.26|22595.26|22714.52|22594.52|10
1634449450000|2021-10-17 05:44:10|22715.44|22595.44|22712.19|22592.19|22715.44|22595.44|22712.19|22592.19|10
1634449460000|2021-10-17 05:44:20|22712.32|22592.32|22711.9|22591.9|22712.33|22592.33|22711.84|22591.84|9
1634449470000|2021-10-17 05:44:30|22713.66|22593.66|22711.8|22591.8|22713.71|22593.71|22711.76|22591.76|8
1634449480000|2021-10-17 05:44:40|22711.81|22591.81|22714.03|22594.03|22714.2|22594.2|22711.59|22591.59|9
1634449490000|2021-10-17 05:44:50|22714.05|22594.05|22714.46|22594.46|22714.56|22594.56|22712.27|22592.27|10
1634449500000|2021-10-17 05:45:00|22714.54|22594.54|22713.58|22593.58|22714.54|22594.54|22712.42|22592.42|10
1634449510000|2021-10-17 05:45:10|22713.48|22593.48|22707.65|22587.65|22713.63|22593.63|22707.65|22587.65|9
1634449520000|2021-10-17 05:45:20|22708|22588|22703.53|22583.53|22708|22588|22703.51|22583.51|10
1634449530000|2021-10-17 05:45:30|22702.65|22582.65|22698.17|22578.17|22702.65|22582.65|22698.17|22578.17|10
1634449540000|2021-10-17 05:45:40|22697.63|22577.63|22696.81|22576.81|22698.45|22578.45|22696.54|22576.54|10
1634449550000|2021-10-17 05:45:50|22697.27|22577.27|22699.75|22579.75|22699.75|22579.75|22697.27|22577.27|10
1634449560000|2021-10-17 05:46:00|22700.76|22580.76|22701.35|22581.35|22701.35|22581.35|22699.63|22579.63|10
1634449570000|2021-10-17 05:46:10|22702.81|22582.81|22703.14|22583.14|22703.15|22583.15|22702.45|22582.45|10
1634449580000|2021-10-17 05:46:20|22703.34|22583.34|22705.3|22585.3|22705.3|22585.3|22702.66|22582.66|10
1634449590000|2021-10-17 05:46:30|22705.78|22585.78|22709.43|22589.43|22709.43|22589.43|22705.78|22585.78|10
1634449600000|2021-10-17 05:46:40|22711.75|22591.75|22717.64|22597.64|22717.64|22597.64|22711.75|22591.75|10
1634449610000|2021-10-17 05:46:50|22718.11|22598.11|22719.73|22599.73|22719.73|22599.73|22717.98|22597.98|10
1634449620000|2021-10-17 05:47:00|22720.74|22600.74|22723.83|22603.83|22723.83|22603.83|22720.31|22600.31|10
1634449630000|2021-10-17 05:47:10|22723.97|22603.97|22725.04|22605.04|22725.39|22605.39|22723.97|22603.97|10
1634449640000|2021-10-17 05:47:20|22725.11|22605.11|22727.58|22607.58|22727.58|22607.58|22725.11|22605.11|10
1634449650000|2021-10-17 05:47:30|22729.59|22609.59|22733.65|22613.65|22733.65|22613.65|22729.59|22609.59|9
1634449660000|2021-10-17 05:47:40|22733.72|22613.72|22735.64|22615.64|22735.64|22615.64|22733.54|22613.54|10
1634449670000|2021-10-17 05:47:50|22734.8|22614.8|22737.7|22617.7|22737.7|22617.7|22734.8|22614.8|10
1634449680000|2021-10-17 05:48:00|22737.82|22617.82|22739.82|22619.82|22739.9|22619.9|22737.39|22617.39|10
1634449690000|2021-10-17 05:48:10|22739.87|22619.87|22740.04|22620.04|22740.67|22620.67|22739.73|22619.73|10
1634449700000|2021-10-17 05:48:20|22740.23|22620.23|22740.12|22620.12|22740.35|22620.35|22738.7|22618.7|9
1634449710000|2021-10-17 05:48:30|22738.95|22618.95|22739.19|22619.19|22739.44|22619.44|22738.73|22618.73|9
1634449720000|2021-10-17 05:48:40|22739.32|22619.32|22738.57|22618.57|22739.32|22619.32|22738.56|22618.56|9
1634449730000|2021-10-17 05:48:50|22738.7|22618.7|22739.66|22619.66|22740.02|22620.02|22738.46|22618.46|10
1634449740000|2021-10-17 05:49:00|22739.29|22619.29|22738.05|22618.05|22739.29|22619.29|22737.78|22617.78|8
1634449750000|2021-10-17 05:49:10|22738.14|22618.14|22737.97|22617.97|22738.64|22618.64|22737.88|22617.88|9
1634449760000|2021-10-17 05:49:20|22737.84|22617.84|22737.79|22617.79|22738.9|22618.9|22737.79|22617.79|9
1634449770000|2021-10-17 05:49:30|22737.95|22617.95|22738.58|22618.58|22738.81|22618.81|22737.95|22617.95|8
1634449780000|2021-10-17 05:49:40|22737.79|22617.79|22739.1|22619.1|22739.1|22619.1|22737.79|22617.79|10
1634449790000|2021-10-17 05:49:50|22739.09|22619.09|22736.94|22616.94|22739.14|22619.14|22736.18|22616.18|10
1634449800000|2021-10-17 05:50:00|22737.15|22617.15|22738.65|22618.65|22738.65|22618.65|22737.15|22617.15|10
1634449810000|2021-10-17 05:50:10|22738.72|22618.72|22743.41|22623.41|22743.84|22623.84|22738.72|22618.72|9
1634449820000|2021-10-17 05:50:20|22743.89|22623.89|22741.69|22621.69|22744.17|22624.17|22741.69|22621.69|10
1634449830000|2021-10-17 05:50:30|22741.47|22621.47|22740.29|22620.29|22741.47|22621.47|22740.29|22620.29|10
1634449840000|2021-10-17 05:50:40|22737.9|22617.9|22736.37|22616.37|22738.87|22618.87|22736.37|22616.37|10
1634449850000|2021-10-17 05:50:50|22736.1|22616.1|22735.42|22615.42|22736.1|22616.1|22735.21|22615.21|10
1634449860000|2021-10-17 05:51:00|22735.18|22615.18|22732.05|22612.05|22735.18|22615.18|22732.05|22612.05|8
1634449870000|2021-10-17 05:51:10|22731.91|22611.91|22727.89|22607.89|22731.96|22611.96|22727.87|22607.87|10
1634449880000|2021-10-17 05:51:20|22727.98|22607.98|22726.85|22606.85|22727.98|22607.98|22726.58|22606.58|9
1634449890000|2021-10-17 05:51:30|22726.28|22606.28|22723.44|22603.44|22726.28|22606.28|22723.44|22603.44|10
1634449900000|2021-10-17 05:51:40|22722.59|22602.59|22718.84|22598.84|22722.59|22602.59|22718.84|22598.84|10
1634449910000|2021-10-17 05:51:50|22719.1|22599.1|22720|22600|22720.4|22600.4|22718.97|22598.97|10
1634449920000|2021-10-17 05:52:00|22720.13|22600.13|22720.48|22600.48|22720.5|22600.5|22719.8|22599.8|10
1634449930000|2021-10-17 05:52:10|22720.33|22600.33|22720.86|22600.86|22721.14|22601.14|22719.59|22599.59|10
1634449940000|2021-10-17 05:52:20|22719.74|22599.74|22716.92|22596.92|22719.74|22599.74|22716.92|22596.92|9
1634449950000|2021-10-17 05:52:30|22716.66|22596.66|22715.81|22595.81|22717.84|22597.84|22715.81|22595.81|10
1634449960000|2021-10-17 05:52:40|22715.53|22595.53|22715.78|22595.78|22716.86|22596.86|22715.45|22595.45|10
1634449970000|2021-10-17 05:52:50|22716.07|22596.07|22718.08|22598.08|22718.08|22598.08|22715.72|22595.72|8
1634449980000|2021-10-17 05:53:00|22717.98|22597.98|22716.31|22596.31|22718.16|22598.16|22716.31|22596.31|9
1634449990000|2021-10-17 05:53:10|22716.94|22596.94|22716.29|22596.29|22717.12|22597.12|22716.29|22596.29|10
1634450000000|2021-10-17 05:53:20|22716.78|22596.78|22710.42|22590.42|22716.78|22596.78|22710.42|22590.42|9
1634450010000|2021-10-17 05:53:30|22709.2|22589.2|22703.07|22583.07|22709.2|22589.2|22703.07|22583.07|10
1634450020000|2021-10-17 05:53:40|22703.4|22583.4|22699.74|22579.74|22703.4|22583.4|22699.74|22579.74|10
1634450030000|2021-10-17 05:53:50|22699.67|22579.67|22703.04|22583.04|22703.04|22583.04|22699.49|22579.49|10
1634450040000|2021-10-17 05:54:00|22702.55|22582.55|22702.62|22582.62|22702.64|22582.64|22702.08|22582.08|9
1634450050000|2021-10-17 05:54:10|22702.64|22582.64|22701.01|22581.01|22702.82|22582.82|22701.01|22581.01|9
1634450060000|2021-10-17 05:54:20|22701|22581|22699.39|22579.39|22701|22581|22698.63|22578.63|9
1634450070000|2021-10-17 05:54:30|22699.41|22579.41|22697.73|22577.73|22699.61|22579.61|22697.57|22577.57|10
1634450080000|2021-10-17 05:54:40|22697.47|22577.47|22695.86|22575.86|22697.76|22577.76|22695.86|22575.86|10
1634450090000|2021-10-17 05:54:50|22695.75|22575.75|22692.99|22572.99|22695.75|22575.75|22692.99|22572.99|10
1634450100000|2021-10-17 05:55:00|22691.34|22571.34|22690.89|22570.89|22691.86|22571.86|22690.58|22570.58|10
1634450110000|2021-10-17 05:55:10|22690.81|22570.81|22693.44|22573.44|22693.44|22573.44|22690.81|22570.81|10
1634450120000|2021-10-17 05:55:20|22693.93|22573.93|22695.59|22575.59|22695.89|22575.89|22693.93|22573.93|9
1634450130000|2021-10-17 05:55:30|22696.27|22576.27|22695.74|22575.74|22696.3|22576.3|22694.84|22574.84|8
1634450140000|2021-10-17 05:55:40|22694.58|22574.58|22691.37|22571.37|22694.58|22574.58|22691.37|22571.37|10
1634450150000|2021-10-17 05:55:50|22691.07|22571.07|22691.5|22571.5|22691.99|22571.99|22690.53|22570.53|10
1634450160000|2021-10-17 05:56:00|22690.98|22570.98|22690.78|22570.78|22691.01|22571.01|22689.7|22569.7|10
1634450170000|2021-10-17 05:56:10|22691.08|22571.08|22690.11|22570.11|22691.48|22571.48|22690.11|22570.11|10
1634450180000|2021-10-17 05:56:20|22688.91|22568.91|22689.98|22569.98|22690.27|22570.27|22688.91|22568.91|10
1634450190000|2021-10-17 05:56:30|22690.11|22570.11|22691.51|22571.51|22691.51|22571.51|22689.09|22569.09|10
1634450200000|2021-10-17 05:56:40|22691.53|22571.53|22690.03|22570.03|22692.83|22572.83|22690.03|22570.03|10
1634450210000|2021-10-17 05:56:50|22690.04|22570.04|22689.02|22569.02|22690.46|22570.46|22688.94|22568.94|10
1634450220000|2021-10-17 05:57:00|22688.69|22568.69|22688.21|22568.21|22688.69|22568.69|22687.67|22567.67|10
1634450230000|2021-10-17 05:57:10|22688.02|22568.02|22688.6|22568.6|22688.72|22568.72|22687.95|22567.95|10
1634450240000|2021-10-17 05:57:20|22688.98|22568.98|22686.26|22566.26|22688.98|22568.98|22685.41|22565.41|10
1634450250000|2021-10-17 05:57:30|22685.91|22565.91|22685.3|22565.3|22685.91|22565.91|22684.95|22564.95|9
1634450260000|2021-10-17 05:57:40|22685.2|22565.2|22682.12|22562.12|22685.2|22565.2|22682.04|22562.04|10
1634450270000|2021-10-17 05:57:50|22682.13|22562.13|22679.03|22559.03|22683.57|22563.57|22679.03|22559.03|10
1634450280000|2021-10-17 05:58:00|22678.75|22558.75|22674.85|22554.85|22678.75|22558.75|22674.85|22554.85|10
1634450290000|2021-10-17 05:58:10|22674.36|22554.36|22671.82|22551.82|22674.36|22554.36|22671.82|22551.82|10
1634450300000|2021-10-17 05:58:20|22671.51|22551.51|22671.72|22551.72|22671.72|22551.72|22670.53|22550.53|10
1634450310000|2021-10-17 05:58:30|22671.54|22551.54|22669.75|22549.75|22671.54|22551.54|22669.6|22549.6|10
1634450320000|2021-10-17 05:58:40|22669.95|22549.95|22672.08|22552.08|22672.08|22552.08|22669.55|22549.55|10
1634450330000|2021-10-17 05:58:50|22671.2|22551.2|22671.62|22551.62|22672.35|22552.35|22671.2|22551.2|10
1634450340000|2021-10-17 05:59:00|22671.53|22551.53|22674.04|22554.04|22674.04|22554.04|22671.25|22551.25|9
1634450350000|2021-10-17 05:59:10|22674.37|22554.37|22678.32|22558.32|22678.32|22558.32|22674.37|22554.37|10
1634450360000|2021-10-17 05:59:20|22678.64|22558.64|22676.95|22556.95|22679.2|22559.2|22676.95|22556.95|10
1634450370000|2021-10-17 05:59:30|22676.79|22556.79|22673.28|22553.28|22676.79|22556.79|22673.28|22553.28|10
1634450380000|2021-10-17 05:59:40|22672.86|22552.86|22670.38|22550.38|22673.22|22553.22|22670.38|22550.38|9
1634450390000|2021-10-17 05:59:50|22670.65|22550.65|22670.77|22550.77|22671.15|22551.15|22669.95|22549.95|10
1634450400000|2021-10-17 06:00:00|22670.75|22550.75|22675.02|22555.02|22675.02|22555.02|22670.75|22550.75|9
1634450410000|2021-10-17 06:00:10|22674.72|22554.72|22673.83|22553.83|22675.17|22555.17|22673.8|22553.8|10
1634450420000|2021-10-17 06:00:20|22673.41|22553.41|22675.01|22555.01|22675.01|22555.01|22673.29|22553.29|10
1634450430000|2021-10-17 06:00:30|22674.73|22554.73|22678.35|22558.35|22678.44|22558.44|22674.73|22554.73|10
1634450440000|2021-10-17 06:00:40|22679.3|22559.3|22679.26|22559.26|22679.57|22559.57|22679.12|22559.12|10
1634450450000|2021-10-17 06:00:50|22680.81|22560.81|22686.38|22566.38|22686.38|22566.38|22680.81|22560.81|10
1634450460000|2021-10-17 06:01:00|22686.39|22566.39|22690.33|22570.33|22690.33|22570.33|22686.39|22566.39|10
1634450470000|2021-10-17 06:01:10|22690.47|22570.47|22689.85|22569.85|22691.08|22571.08|22689.85|22569.85|7
1634450480000|2021-10-17 06:01:20|22689.95|22569.95|22690.75|22570.75|22690.75|22570.75|22689.8|22569.8|8
1634450490000|2021-10-17 06:01:30|22691.57|22571.57|22692.34|22572.34|22693.3|22573.3|22691.39|22571.39|10
1634450500000|2021-10-17 06:01:40|22692.45|22572.45|22692.89|22572.89|22693.53|22573.53|22692|22572|10
1634450510000|2021-10-17 06:01:50|22692.72|22572.72|22692.04|22572.04|22693.12|22573.12|22692.04|22572.04|8
1634450520000|2021-10-17 06:02:00|22692.3|22572.3|22691.25|22571.25|22693.14|22573.14|22691.25|22571.25|10
1634450530000|2021-10-17 06:02:10|22690.46|22570.46|22689.19|22569.19|22690.46|22570.46|22689.19|22569.19|10
1634450540000|2021-10-17 06:02:20|22689.2|22569.2|22687.48|22567.48|22689.35|22569.35|22687.33|22567.33|8
1634450550000|2021-10-17 06:02:30|22687.66|22567.66|22685.88|22565.88|22687.66|22567.66|22685.88|22565.88|10
1634450560000|2021-10-17 06:02:40|22685.34|22565.34|22684.45|22564.45|22685.81|22565.81|22683.89|22563.89|10
1634450570000|2021-10-17 06:02:50|22684.57|22564.57|22685.57|22565.57|22685.57|22565.57|22683.48|22563.48|10
1634450580000|2021-10-17 06:03:00|22686.24|22566.24|22687.94|22567.94|22687.94|22567.94|22686.24|22566.24|9
1634450590000|2021-10-17 06:03:10|22688.05|22568.05|22689.04|22569.04|22689.12|22569.12|22688.05|22568.05|6
1634450600000|2021-10-17 06:03:20|22688.94|22568.94|22694.21|22574.21|22694.21|22574.21|22688.94|22568.94|10
1634450610000|2021-10-17 06:03:30|22695.56|22575.56|22696.22|22576.22|22696.8|22576.8|22695.33|22575.33|10
1634450620000|2021-10-17 06:03:40|22696.64|22576.64|22698.74|22578.74|22698.74|22578.74|22696.64|22576.64|10
1634450630000|2021-10-17 06:03:50|22698.52|22578.52|22698.82|22578.82|22698.89|22578.89|22698.52|22578.52|9
1634450640000|2021-10-17 06:04:00|22698.09|22578.09|22699.18|22579.18|22699.18|22579.18|22697.92|22577.92|10
1634450650000|2021-10-17 06:04:10|22699.09|22579.09|22699.57|22579.57|22699.94|22579.94|22699.06|22579.06|7
1634450660000|2021-10-17 06:04:20|22699.62|22579.62|22697.83|22577.83|22699.62|22579.62|22697.83|22577.83|10
1634450670000|2021-10-17 06:04:30|22698.15|22578.15|22696.25|22576.25|22698.15|22578.15|22696.25|22576.25|9
1634450680000|2021-10-17 06:04:40|22696.05|22576.05|22691.89|22571.89|22696.05|22576.05|22691.89|22571.89|10
1634450690000|2021-10-17 06:04:50|22691.94|22571.94|22691.82|22571.82|22692.37|22572.37|22691.82|22571.82|8
1634450700000|2021-10-17 06:05:00|22690.77|22570.77|22688.15|22568.15|22690.86|22570.86|22688.15|22568.15|9
1634450710000|2021-10-17 06:05:10|22688.12|22568.12|22684.91|22564.91|22688.12|22568.12|22684.29|22564.29|9
1634450720000|2021-10-17 06:05:20|22685.02|22565.02|22684.2|22564.2|22685.02|22565.02|22684.2|22564.2|9
1634450730000|2021-10-17 06:05:30|22684.15|22564.15|22684.33|22564.33|22684.45|22564.45|22683.97|22563.97|10
1634450740000|2021-10-17 06:05:40|22684.27|22564.27|22683.68|22563.68|22684.52|22564.52|22682.96|22562.96|10
1634450750000|2021-10-17 06:05:50|22683.42|22563.42|22682.67|22562.67|22683.42|22563.42|22682.27|22562.27|9
1634450760000|2021-10-17 06:06:00|22685.19|22565.19|22685.14|22565.14|22685.99|22565.99|22684.97|22564.97|10
1634450770000|2021-10-17 06:06:10|22683.81|22563.81|22683.89|22563.89|22684.8|22564.8|22683.2|22563.2|10
1634450780000|2021-10-17 06:06:20|22684.49|22564.49|22686.37|22566.37|22686.38|22566.38|22683.93|22563.93|9
1634450790000|2021-10-17 06:06:30|22686.85|22566.85|22690.71|22570.71|22690.71|22570.71|22686.85|22566.85|10
1634450800000|2021-10-17 06:06:40|22690.63|22570.63|22690.83|22570.83|22690.85|22570.85|22690.63|22570.63|5
1634450810000|2021-10-17 06:06:50|22690.81|22570.81|22688.87|22568.87|22691.07|22571.07|22688.87|22568.87|10
1634450820000|2021-10-17 06:07:00|22688.83|22568.83|22690.78|22570.78|22690.79|22570.79|22688.59|22568.59|9
1634450830000|2021-10-17 06:07:10|22691.89|22571.89|22692.63|22572.63|22692.63|22572.63|22690.14|22570.14|9
1634450840000|2021-10-17 06:07:20|22692.66|22572.66|22696.14|22576.14|22696.45|22576.45|22692.66|22572.66|10
1634450850000|2021-10-17 06:07:30|22696.12|22576.12|22694.44|22574.44|22696.47|22576.47|22694.44|22574.44|9
1634450860000|2021-10-17 06:07:40|22692.7|22572.7|22692.5|22572.5|22694.29|22574.29|22692.07|22572.07|10
1634450870000|2021-10-17 06:07:50|22692.31|22572.31|22691.42|22571.42|22692.31|22572.31|22691.42|22571.42|9
1634450880000|2021-10-17 06:08:00|22691.46|22571.46|22692.17|22572.17|22692.67|22572.67|22690.68|22570.68|8
1634450890000|2021-10-17 06:08:10|22691.77|22571.77|22691.05|22571.05|22692.23|22572.23|22691.05|22571.05|10
1634450900000|2021-10-17 06:08:20|22690.76|22570.76|22689.43|22569.43|22691.55|22571.55|22689.43|22569.43|8
1634450910000|2021-10-17 06:08:30|22689.44|22569.44|22690.11|22570.11|22690.5|22570.5|22688.96|22568.96|9
1634450920000|2021-10-17 06:08:40|22690.05|22570.05|22689.61|22569.61|22690.05|22570.05|22688.77|22568.77|10
1634450930000|2021-10-17 06:08:50|22689.36|22569.36|22689.84|22569.84|22689.84|22569.84|22689.21|22569.21|9
1634450940000|2021-10-17 06:09:00|22690.2|22570.2|22690.71|22570.71|22690.87|22570.87|22690.2|22570.2|9
1634450950000|2021-10-17 06:09:10|22690.63|22570.63|22690.71|22570.71|22691.05|22571.05|22690.59|22570.59|8
1634450960000|2021-10-17 06:09:20|22690.41|22570.41|22690.11|22570.11|22690.43|22570.43|22690.04|22570.04|8
1634450970000|2021-10-17 06:09:30|22689.92|22569.92|22691.38|22571.38|22691.52|22571.52|22689.8|22569.8|9
1634450980000|2021-10-17 06:09:40|22691.58|22571.58|22690.4|22570.4|22691.89|22571.89|22690.39|22570.39|9
1634450990000|2021-10-17 06:09:50|22691.74|22571.74|22692.57|22572.57|22692.94|22572.94|22691.7|22571.7|9
1634451000000|2021-10-17 06:10:00|22691.93|22571.93|22693.41|22573.41|22693.65|22573.65|22691.93|22571.93|10
1634451010000|2021-10-17 06:10:10|22693.32|22573.32|22693.09|22573.09|22693.61|22573.61|22693.09|22573.09|9
1634451020000|2021-10-17 06:10:20|22693.89|22573.89|22693.12|22573.12|22694.23|22574.23|22692.56|22572.56|10
1634451030000|2021-10-17 06:10:30|22692.88|22572.88|22693.81|22573.81|22694.05|22574.05|22692.5|22572.5|10
1634451040000|2021-10-17 06:10:40|22693.93|22573.93|22692.03|22572.03|22694.05|22574.05|22692.03|22572.03|10
1634451050000|2021-10-17 06:10:50|22692.42|22572.42|22691.38|22571.38|22692.42|22572.42|22690.98|22570.98|9
1634451060000|2021-10-17 06:11:00|22691.18|22571.18|22690.3|22570.3|22691.18|22571.18|22690.3|22570.3|10
1634451070000|2021-10-17 06:11:10|22690.32|22570.32|22690.77|22570.77|22690.77|22570.77|22689.9|22569.9|10
1634451080000|2021-10-17 06:11:20|22690.91|22570.91|22688.54|22568.54|22690.91|22570.91|22688.49|22568.49|7
1634451090000|2021-10-17 06:11:30|22686.98|22566.98|22686.52|22566.52|22687.3|22567.3|22686.52|22566.52|7
1634451100000|2021-10-17 06:11:40|22686.22|22566.22|22685.86|22565.86|22686.22|22566.22|22685.77|22565.77|9
1634451110000|2021-10-17 06:11:50|22685.87|22565.87|22685.15|22565.15|22685.96|22565.96|22685.15|22565.15|10
1634451120000|2021-10-17 06:12:00|22685.28|22565.28|22690.52|22570.52|22690.53|22570.53|22685.22|22565.22|9
1634451130000|2021-10-17 06:12:10|22690.5|22570.5|22693.74|22573.74|22693.74|22573.74|22690.5|22570.5|10
1634451140000|2021-10-17 06:12:20|22694.91|22574.91|22695.67|22575.67|22695.67|22575.67|22694.15|22574.15|9
1634451150000|2021-10-17 06:12:30|22694.37|22574.37|22695.85|22575.85|22696.05|22576.05|22694.37|22574.37|10
1634451160000|2021-10-17 06:12:40|22696.13|22576.13|22696.7|22576.7|22697.51|22577.51|22696.13|22576.13|10
1634451170000|2021-10-17 06:12:50|22696.82|22576.82|22697.28|22577.28|22697.39|22577.39|22696.69|22576.69|9
1634451180000|2021-10-17 06:13:00|22697.33|22577.33|22697.72|22577.72|22697.97|22577.97|22696.88|22576.88|10
1634451190000|2021-10-17 06:13:10|22697.61|22577.61|22699.31|22579.31|22699.74|22579.74|22697.41|22577.41|10
1634451200000|2021-10-17 06:13:20|22699.88|22579.88|22700.09|22580.09|22700.3|22580.3|22699.47|22579.47|9
1634451210000|2021-10-17 06:13:30|22700.22|22580.22|22699.75|22579.75|22700.73|22580.73|22699.75|22579.75|9
1634451220000|2021-10-17 06:13:40|22699.13|22579.13|22700.03|22580.03|22700.11|22580.11|22698.93|22578.93|8
1634451230000|2021-10-17 06:13:50|22699.5|22579.5|22698.52|22578.52|22699.91|22579.91|22698.52|22578.52|9
1634451240000|2021-10-17 06:14:00|22698.65|22578.65|22697.6|22577.6|22698.65|22578.65|22697.18|22577.18|10
1634451250000|2021-10-17 06:14:10|22697.55|22577.55|22697.95|22577.95|22697.95|22577.95|22697.38|22577.38|10
1634451260000|2021-10-17 06:14:20|22697.94|22577.94|22698.16|22578.16|22698.57|22578.57|22697.63|22577.63|10
1634451270000|2021-10-17 06:14:30|22698.14|22578.14|22698.44|22578.44|22700.08|22580.08|22698.14|22578.14|7
1634451280000|2021-10-17 06:14:40|22698.46|22578.46|22696.82|22576.82|22698.58|22578.58|22696.82|22576.82|9
1634451290000|2021-10-17 06:14:50|22696.69|22576.69|22695.42|22575.42|22696.69|22576.69|22695.01|22575.01|10
1634451300000|2021-10-17 06:15:00|22695.84|22575.84|22695.34|22575.34|22695.84|22575.84|22695.03|22575.03|9
1634451310000|2021-10-17 06:15:10|22695.45|22575.45|22694.6|22574.6|22695.71|22575.71|22694.6|22574.6|10
1634451320000|2021-10-17 06:15:20|22694.8|22574.8|22693.48|22573.48|22694.8|22574.8|22693.48|22573.48|9
1634451330000|2021-10-17 06:15:30|22692.93|22572.93|22695.86|22575.86|22696|22576|22692.79|22572.79|10
1634451340000|2021-10-17 06:15:40|22695.87|22575.87|22699.93|22579.93|22699.93|22579.93|22695.87|22575.87|10
1634451350000|2021-10-17 06:15:50|22699.81|22579.81|22702.55|22582.55|22702.72|22582.72|22699.81|22579.81|9
1634451360000|2021-10-17 06:16:00|22702.56|22582.56|22702.73|22582.73|22703.12|22583.12|22702.56|22582.56|10
1634451370000|2021-10-17 06:16:10|22702.75|22582.75|22706.59|22586.59|22706.59|22586.59|22702.58|22582.58|9
1634451380000|2021-10-17 06:16:20|22710.04|22590.04|22713.6|22593.6|22713.98|22593.98|22710.04|22590.04|10
1634451390000|2021-10-17 06:16:30|22713.86|22593.86|22715.13|22595.13|22715.69|22595.69|22713.86|22593.86|10
1634451400000|2021-10-17 06:16:40|22715.08|22595.08|22718.48|22598.48|22718.48|22598.48|22715.08|22595.08|10
1634451410000|2021-10-17 06:16:50|22718.5|22598.5|22720.82|22600.82|22720.82|22600.82|22718.47|22598.47|10
1634451420000|2021-10-17 06:17:00|22721.02|22601.02|22718.88|22598.88|22721.02|22601.02|22718.88|22598.88|9
1634451430000|2021-10-17 06:17:10|22719.27|22599.27|22719.69|22599.69|22720.32|22600.32|22719.25|22599.25|10
1634451440000|2021-10-17 06:17:20|22719.65|22599.65|22717.06|22597.06|22719.88|22599.88|22717.06|22597.06|10
1634451450000|2021-10-17 06:17:30|22717|22597|22717.34|22597.34|22717.34|22597.34|22715.81|22595.81|10
1634451460000|2021-10-17 06:17:40|22717.42|22597.42|22720.89|22600.89|22721.51|22601.51|22717.42|22597.42|10
1634451470000|2021-10-17 06:17:50|22720.96|22600.96|22721.46|22601.46|22721.46|22601.46|22720.57|22600.57|10
1634451480000|2021-10-17 06:18:00|22721.49|22601.49|22722.63|22602.63|22722.85|22602.85|22721.49|22601.49|10
1634451490000|2021-10-17 06:18:10|22722.29|22602.29|22722.76|22602.76|22722.97|22602.97|22722.24|22602.24|10
1634451500000|2021-10-17 06:18:20|22723.42|22603.42|22725.54|22605.54|22725.81|22605.81|22723.42|22603.42|10
1634451510000|2021-10-17 06:18:30|22725.64|22605.64|22729.44|22609.44|22729.44|22609.44|22725.64|22605.64|10
1634451520000|2021-10-17 06:18:40|22729.38|22609.38|22730.2|22610.2|22730.64|22610.64|22729.18|22609.18|10
1634451530000|2021-10-17 06:18:50|22730.18|22610.18|22731.44|22611.44|22732.15|22612.15|22730.18|22610.18|10
1634451540000|2021-10-17 06:19:00|22731.52|22611.52|22727.59|22607.59|22731.59|22611.59|22727.59|22607.59|10
1634451550000|2021-10-17 06:19:10|22727.96|22607.96|22727.57|22607.57|22728|22608|22727.01|22607.01|10
1634451560000|2021-10-17 06:19:20|22727.41|22607.41|22727.2|22607.2|22727.41|22607.41|22725.58|22605.58|10
1634451570000|2021-10-17 06:19:30|22727.75|22607.75|22727.75|22607.75|22727.8|22607.8|22727.47|22607.47|9
1634451580000|2021-10-17 06:19:40|22727.74|22607.74|22725.32|22605.32|22727.79|22607.79|22724.08|22604.08|9
1634451590000|2021-10-17 06:19:50|22725.26|22605.26|22727.75|22607.75|22727.75|22607.75|22724.71|22604.71|10
1634451600000|2021-10-17 06:20:00|22728.73|22608.73|22731.61|22611.61|22731.61|22611.61|22728.73|22608.73|10
1634451610000|2021-10-17 06:20:10|22732.51|22612.51|22736.14|22616.14|22736.39|22616.39|22732.51|22612.51|10
1634451620000|2021-10-17 06:20:20|22736.3|22616.3|22737.35|22617.35|22737.75|22617.75|22736.3|22616.3|10
1634451630000|2021-10-17 06:20:30|22737.63|22617.63|22738.99|22618.99|22738.99|22618.99|22737.63|22617.63|8
1634451640000|2021-10-17 06:20:40|22739.07|22619.07|22739.67|22619.67|22739.89|22619.89|22739.07|22619.07|8
1634451650000|2021-10-17 06:20:50|22739.63|22619.63|22743.43|22623.43|22743.43|22623.43|22739.63|22619.63|10
1634451660000|2021-10-17 06:21:00|22744.23|22624.23|22743.33|22623.33|22744.45|22624.45|22743.33|22623.33|10
1634451670000|2021-10-17 06:21:10|22743.55|22623.55|22745.17|22625.17|22746.1|22626.1|22743.55|22623.55|9
1634451680000|2021-10-17 06:21:20|22745.14|22625.14|22744.48|22624.48|22745.35|22625.35|22744.48|22624.48|9
1634451690000|2021-10-17 06:21:30|22744.24|22624.24|22743.86|22623.86|22744.24|22624.24|22743.83|22623.83|8
1634451700000|2021-10-17 06:21:40|22744.03|22624.03|22746.09|22626.09|22746.15|22626.15|22743.94|22623.94|9
1634451710000|2021-10-17 06:21:50|22745.06|22625.06|22745.87|22625.87|22745.87|22625.87|22744.81|22624.81|10
1634451720000|2021-10-17 06:22:00|22746.05|22626.05|22749.58|22629.58|22749.58|22629.58|22746.05|22626.05|10
1634451730000|2021-10-17 06:22:10|22749.61|22629.61|22751.7|22631.7|22752.78|22632.78|22749.61|22629.61|10
1634451740000|2021-10-17 06:22:20|22751.86|22631.86|22754.71|22634.71|22755.13|22635.13|22751.86|22631.86|10
1634451750000|2021-10-17 06:22:30|22754.53|22634.53|22758.49|22638.49|22758.49|22638.49|22754.48|22634.48|10
1634451760000|2021-10-17 06:22:40|22758.74|22638.74|22763.52|22643.52|22763.52|22643.52|22758.74|22638.74|10
1634451770000|2021-10-17 06:22:50|22763.71|22643.71|22764.72|22644.72|22765.1|22645.1|22763.71|22643.71|9
1634451780000|2021-10-17 06:23:00|22764.51|22644.51|22764.04|22644.04|22764.81|22644.81|22763.97|22643.97|10
1634451790000|2021-10-17 06:23:10|22764.05|22644.05|22763.96|22643.96|22764.14|22644.14|22763.66|22643.66|8
1634451800000|2021-10-17 06:23:20|22763.37|22643.37|22764.43|22644.43|22764.6|22644.6|22763.37|22643.37|6
1634451810000|2021-10-17 06:23:30|22764.49|22644.49|22764.22|22644.22|22764.67|22644.67|22763.68|22643.68|10
1634451820000|2021-10-17 06:23:40|22764.85|22644.85|22766.31|22646.31|22766.31|22646.31|22764.85|22644.85|9
1634451830000|2021-10-17 06:23:50|22765.16|22645.16|22767.09|22647.09|22767.09|22647.09|22764.84|22644.84|8
1634451840000|2021-10-17 06:24:00|22767.85|22647.85|22768.38|22648.38|22768.51|22648.51|22766.29|22646.29|10
1634451850000|2021-10-17 06:24:10|22769.05|22649.05|22769.83|22649.83|22769.91|22649.91|22769.05|22649.05|10
1634451860000|2021-10-17 06:24:20|22769.65|22649.65|22769.66|22649.66|22769.75|22649.75|22769.24|22649.24|9
1634451870000|2021-10-17 06:24:30|22769.69|22649.69|22765.31|22645.31|22770.13|22650.13|22765.31|22645.31|9
1634451880000|2021-10-17 06:24:40|22764.73|22644.73|22763.27|22643.27|22764.73|22644.73|22762.88|22642.88|10
1634451890000|2021-10-17 06:24:50|22763.63|22643.63|22763.43|22643.43|22764.3|22644.3|22763.43|22643.43|9
1634451900000|2021-10-17 06:25:00|22763.3|22643.3|22762.3|22642.3|22763.3|22643.3|22761.97|22641.97|10
1634451910000|2021-10-17 06:25:10|22762.75|22642.75|22763.96|22643.96|22764.56|22644.56|22762.66|22642.66|8
1634451920000|2021-10-17 06:25:20|22763.7|22643.7|22766.72|22646.72|22766.72|22646.72|22763.5|22643.5|10
1634451930000|2021-10-17 06:25:30|22766.61|22646.61|22769.91|22649.91|22769.91|22649.91|22766.61|22646.61|10
1634451940000|2021-10-17 06:25:40|22769.86|22649.86|22769.41|22649.41|22769.95|22649.95|22769.41|22649.41|6
1634451950000|2021-10-17 06:25:50|22770.29|22650.29|22768.54|22648.54|22770.29|22650.29|22768.54|22648.54|10
1634451960000|2021-10-17 06:26:00|22768.38|22648.38|22766.52|22646.52|22768.38|22648.38|22766.33|22646.33|10
1634451970000|2021-10-17 06:26:10|22766.01|22646.01|22765.21|22645.21|22766.09|22646.09|22765.21|22645.21|8
1634451980000|2021-10-17 06:26:20|22765.23|22645.23|22762.92|22642.92|22765.7|22645.7|22762.92|22642.92|10
1634451990000|2021-10-17 06:26:30|22762.87|22642.87|22760.85|22640.85|22762.87|22642.87|22760.79|22640.79|8
1634452000000|2021-10-17 06:26:40|22760.21|22640.21|22758.91|22638.91|22760.21|22640.21|22758.58|22638.58|10
1634452010000|2021-10-17 06:26:50|22758.18|22638.18|22755.94|22635.94|22758.26|22638.26|22755.94|22635.94|8
1634452020000|2021-10-17 06:27:00|22755.72|22635.72|22754.4|22634.4|22755.88|22635.88|22754.38|22634.38|9
1634452030000|2021-10-17 06:27:10|22754.61|22634.61|22751.31|22631.31|22754.61|22634.61|22751.31|22631.31|9
1634452040000|2021-10-17 06:27:20|22751.48|22631.48|22749.2|22629.2|22751.48|22631.48|22749.2|22629.2|10
1634452050000|2021-10-17 06:27:30|22747.14|22627.14|22746.62|22626.62|22747.14|22627.14|22744.56|22624.56|10
1634452060000|2021-10-17 06:27:40|22745.39|22625.39|22741.43|22621.43|22745.39|22625.39|22741.43|22621.43|10
1634452070000|2021-10-17 06:27:50|22741.34|22621.34|22741.75|22621.75|22741.82|22621.82|22741.34|22621.34|8
1634452080000|2021-10-17 06:28:00|22741.77|22621.77|22740.63|22620.63|22741.77|22621.77|22740.63|22620.63|9
1634452090000|2021-10-17 06:28:10|22740.61|22620.61|22739.08|22619.08|22740.65|22620.65|22738.96|22618.96|9
1634452100000|2021-10-17 06:28:20|22739.21|22619.21|22737.78|22617.78|22739.22|22619.22|22737.71|22617.71|7
1634452110000|2021-10-17 06:28:30|22737.61|22617.61|22738.89|22618.89|22738.89|22618.89|22737.6|22617.6|6
1634452120000|2021-10-17 06:28:40|22739.35|22619.35|22735.3|22615.3|22739.35|22619.35|22735.3|22615.3|8
1634452130000|2021-10-17 06:28:50|22735.76|22615.76|22735.53|22615.53|22737.05|22617.05|22735.45|22615.45|7
1634452140000|2021-10-17 06:29:00|22735.47|22615.47|22731.15|22611.15|22735.47|22615.47|22730.33|22610.33|10
1634452150000|2021-10-17 06:29:10|22730.17|22610.17|22728.34|22608.34|22730.17|22610.17|22727.75|22607.75|10
1634452160000|2021-10-17 06:29:20|22727.12|22607.12|22726.12|22606.12|22727.31|22607.31|22726.08|22606.08|10
1634452170000|2021-10-17 06:29:30|22727.22|22607.22|22725.15|22605.15|22727.22|22607.22|22725.15|22605.15|9
1634452180000|2021-10-17 06:29:40|22725.27|22605.27|22722.51|22602.51|22725.27|22605.27|22722.51|22602.51|10
1634452190000|2021-10-17 06:29:50|22722.23|22602.23|22719.05|22599.05|22722.23|22602.23|22718.81|22598.81|10
1634452200000|2021-10-17 06:30:00|22719.1|22599.1|22717.34|22597.34|22719.35|22599.35|22717.34|22597.34|8
1634452210000|2021-10-17 06:30:10|22716.68|22596.68|22711.68|22591.68|22716.68|22596.68|22711.68|22591.68|10
1634452220000|2021-10-17 06:30:20|22711.64|22591.64|22708.48|22588.48|22711.64|22591.64|22708.48|22588.48|9
1634452230000|2021-10-17 06:30:30|22708.47|22588.47|22710.06|22590.06|22710.06|22590.06|22708.42|22588.42|10
1634452240000|2021-10-17 06:30:40|22709.91|22589.91|22708.27|22588.27|22709.91|22589.91|22707.61|22587.61|10
1634452250000|2021-10-17 06:30:50|22708.18|22588.18|22707.49|22587.49|22708.18|22588.18|22707.45|22587.45|9
1634452260000|2021-10-17 06:31:00|22707.3|22587.3|22707.54|22587.54|22707.74|22587.74|22707.28|22587.28|9
1634452270000|2021-10-17 06:31:10|22707.58|22587.58|22703.3|22583.3|22707.73|22587.73|22701.95|22581.95|9
1634452280000|2021-10-17 06:31:20|22703.99|22583.99|22704.28|22584.28|22704.31|22584.31|22702.2|22582.2|9
1634452290000|2021-10-17 06:31:30|22704.23|22584.23|22704.49|22584.49|22704.49|22584.49|22703.96|22583.96|10
1634452300000|2021-10-17 06:31:40|22704.65|22584.65|22705|22585|22705|22585|22703.95|22583.95|10
1634452310000|2021-10-17 06:31:50|22705.3|22585.3|22705.35|22585.35|22706.43|22586.43|22705.13|22585.13|10
1634452320000|2021-10-17 06:32:00|22705.08|22585.08|22704.41|22584.41|22705.33|22585.33|22704.39|22584.39|9
1634452330000|2021-10-17 06:32:10|22704.7|22584.7|22705.86|22585.86|22705.86|22585.86|22704.7|22584.7|10
1634452340000|2021-10-17 06:32:20|22706.18|22586.18|22705.85|22585.85|22706.43|22586.43|22705.54|22585.54|10
1634452350000|2021-10-17 06:32:30|22705.94|22585.94|22705.95|22585.95|22706.05|22586.05|22705.74|22585.74|8
1634452360000|2021-10-17 06:32:40|22706.07|22586.07|22711.86|22591.86|22711.86|22591.86|22706.07|22586.07|9
1634452370000|2021-10-17 06:32:50|22713.62|22593.62|22716.28|22596.28|22716.94|22596.94|22713.62|22593.62|10
1634452380000|2021-10-17 06:33:00|22716.03|22596.03|22717.91|22597.91|22717.91|22597.91|22716.03|22596.03|9
1634452390000|2021-10-17 06:33:10|22716.8|22596.8|22720.67|22600.67|22720.78|22600.78|22716.8|22596.8|9
1634452400000|2021-10-17 06:33:20|22722.02|22602.02|22725.28|22605.28|22725.52|22605.52|22722.02|22602.02|10
1634452410000|2021-10-17 06:33:30|22725.09|22605.09|22730.77|22610.77|22730.96|22610.96|22725.09|22605.09|10
1634452420000|2021-10-17 06:33:40|22730.88|22610.88|22732.77|22612.77|22732.77|22612.77|22730.52|22610.52|9
1634452430000|2021-10-17 06:33:50|22732.01|22612.01|22732.72|22612.72|22732.76|22612.76|22731.64|22611.64|10
1634452440000|2021-10-17 06:34:00|22733.6|22613.6|22731.42|22611.42|22733.7|22613.7|22731.42|22611.42|10
1634452450000|2021-10-17 06:34:10|22731.18|22611.18|22728.77|22608.77|22731.18|22611.18|22728.77|22608.77|10
1634452460000|2021-10-17 06:34:20|22728.68|22608.68|22725.47|22605.47|22728.68|22608.68|22725.47|22605.47|10
1634452470000|2021-10-17 06:34:30|22725.43|22605.43|22725.09|22605.09|22726.21|22606.21|22724.89|22604.89|7
1634452480000|2021-10-17 06:34:40|22725.08|22605.08|22723.22|22603.22|22726.41|22606.41|22723.22|22603.22|10
1634452490000|2021-10-17 06:34:50|22723.12|22603.12|22722.17|22602.17|22723.12|22603.12|22722.17|22602.17|8
1634452500000|2021-10-17 06:35:00|22722.16|22602.16|22724.38|22604.38|22724.38|22604.38|22722.16|22602.16|10
1634452510000|2021-10-17 06:35:10|22724.71|22604.71|22727.7|22607.7|22727.7|22607.7|22724.71|22604.71|9
1634452520000|2021-10-17 06:35:20|22726.52|22606.52|22730.78|22610.78|22730.78|22610.78|22726.52|22606.52|5
1634452530000|2021-10-17 06:35:30|22731.63|22611.63|22733.2|22613.2|22733.2|22613.2|22731.49|22611.49|9
1634452540000|2021-10-17 06:35:40|22733.02|22613.02|22734.43|22614.43|22734.43|22614.43|22732.97|22612.97|8
1634452550000|2021-10-17 06:35:50|22734.12|22614.12|22735.64|22615.64|22736.54|22616.54|22734.08|22614.08|10
1634452560000|2021-10-17 06:36:00|22735.24|22615.24|22735.48|22615.48|22735.86|22615.86|22735.24|22615.24|9
1634452570000|2021-10-17 06:36:10|22735.23|22615.23|22735.46|22615.46|22735.58|22615.58|22734.73|22614.73|7
1634452580000|2021-10-17 06:36:20|22735.55|22615.55|22735.35|22615.35|22735.67|22615.67|22735.23|22615.23|7
1634452590000|2021-10-17 06:36:30|22735.36|22615.36|22735.88|22615.88|22736.08|22616.08|22735.36|22615.36|6
1634452600000|2021-10-17 06:36:40|22735.81|22615.81|22736.41|22616.41|22737.32|22617.32|22735.81|22615.81|9
1634452610000|2021-10-17 06:36:50|22737.94|22617.94|22740.24|22620.24|22740.24|22620.24|22737.94|22617.94|9
1634452620000|2021-10-17 06:37:00|22739.09|22619.09|22739.5|22619.5|22739.64|22619.64|22738.98|22618.98|8
1634452630000|2021-10-17 06:37:10|22740.27|22620.27|22742.62|22622.62|22742.91|22622.91|22740.27|22620.27|10
1634452640000|2021-10-17 06:37:20|22742.82|22622.82|22743.72|22623.72|22743.72|22623.72|22742.5|22622.5|8
1634452650000|2021-10-17 06:37:30|22743.74|22623.74|22743.55|22623.55|22743.81|22623.81|22743.36|22623.36|8
1634452660000|2021-10-17 06:37:40|22743.67|22623.67|22742.73|22622.73|22743.67|22623.67|22742.46|22622.46|9
1634452670000|2021-10-17 06:37:50|22742.8|22622.8|22744.85|22624.85|22745.44|22625.44|22742.8|22622.8|10
1634452680000|2021-10-17 06:38:00|22745.12|22625.12|22747.85|22627.85|22747.85|22627.85|22744.88|22624.88|7
1634452690000|2021-10-17 06:38:10|22747.64|22627.64|22750.33|22630.33|22750.33|22630.33|22747.64|22627.64|10
1634452700000|2021-10-17 06:38:20|22750.19|22630.19|22751.42|22631.42|22751.42|22631.42|22750.19|22630.19|10
1634452710000|2021-10-17 06:38:30|22751.77|22631.77|22752.54|22632.54|22752.83|22632.83|22751.77|22631.77|10
1634452720000|2021-10-17 06:38:40|22752.52|22632.52|22749.5|22629.5|22752.96|22632.96|22749.5|22629.5|10
1634452730000|2021-10-17 06:38:50|22749.73|22629.73|22748.62|22628.62|22750.5|22630.5|22748.57|22628.57|10
1634452740000|2021-10-17 06:39:00|22748.73|22628.73|22749.27|22629.27|22749.27|22629.27|22748.63|22628.63|8
1634452750000|2021-10-17 06:39:10|22749.15|22629.15|22748.77|22628.77|22749.27|22629.27|22748.77|22628.77|10
1634452760000|2021-10-17 06:39:20|22749.07|22629.07|22748.09|22628.09|22749.07|22629.07|22747.63|22627.63|9
1634452770000|2021-10-17 06:39:30|22747.78|22627.78|22747.09|22627.09|22747.78|22627.78|22747.09|22627.09|8
1634452780000|2021-10-17 06:39:40|22745.87|22625.87|22746.9|22626.9|22748.08|22628.08|22745.87|22625.87|8
1634452790000|2021-10-17 06:39:50|22746.76|22626.76|22747.76|22627.76|22747.76|22627.76|22746.76|22626.76|5
1634452800000|2021-10-17 06:40:00|22747.72|22627.72|22747.87|22627.87|22748.09|22628.09|22747.28|22627.28|9
1634452810000|2021-10-17 06:40:10|22747.83|22627.83|22750.36|22630.36|22750.36|22630.36|22747.83|22627.83|9
1634452820000|2021-10-17 06:40:20|22750.21|22630.21|22750.09|22630.09|22750.89|22630.89|22749.15|22629.15|9
1634452830000|2021-10-17 06:40:30|22750.48|22630.48|22751.17|22631.17|22751.33|22631.33|22750.48|22630.48|8
1634452840000|2021-10-17 06:40:40|22751.18|22631.18|22752.65|22632.65|22752.65|22632.65|22750.84|22630.84|9
1634452850000|2021-10-17 06:40:50|22753.51|22633.51|22754.47|22634.47|22755.37|22635.37|22753.51|22633.51|8
1634452860000|2021-10-17 06:41:00|22756.01|22636.01|22753.36|22633.36|22756.01|22636.01|22753.36|22633.36|8
1634452870000|2021-10-17 06:41:10|22753.58|22633.58|22753.98|22633.98|22754.11|22634.11|22753.58|22633.58|9
1634452880000|2021-10-17 06:41:20|22754|22634|22754.28|22634.28|22754.47|22634.47|22754|22634|8
1634452890000|2021-10-17 06:41:30|22755.62|22635.62|22753.85|22633.85|22755.62|22635.62|22753.11|22633.11|9
1634452900000|2021-10-17 06:41:40|22754.24|22634.24|22754.42|22634.42|22754.9|22634.9|22753.94|22633.94|9
1634452910000|2021-10-17 06:41:50|22754.9|22634.9|22753.61|22633.61|22754.9|22634.9|22753.51|22633.51|9
1634452920000|2021-10-17 06:42:00|22753.53|22633.53|22752.57|22632.57|22753.53|22633.53|22752.54|22632.54|10
1634452930000|2021-10-17 06:42:10|22752.63|22632.63|22749.11|22629.11|22752.63|22632.63|22749.11|22629.11|9
1634452940000|2021-10-17 06:42:20|22748.92|22628.92|22748.96|22628.96|22748.96|22628.96|22748.39|22628.39|9
1634452950000|2021-10-17 06:42:30|22749.02|22629.02|22750.55|22630.55|22750.89|22630.89|22749.02|22629.02|10
1634452960000|2021-10-17 06:42:40|22750.52|22630.52|22750.51|22630.51|22750.81|22630.81|22749.36|22629.36|9
1634452970000|2021-10-17 06:42:50|22750.4|22630.4|22752.44|22632.44|22752.44|22632.44|22750.4|22630.4|8
1634452980000|2021-10-17 06:43:00|22752.56|22632.56|22753.43|22633.43|22753.48|22633.48|22751.71|22631.71|8
1634452990000|2021-10-17 06:43:10|22752.5|22632.5|22755.23|22635.23|22755.5|22635.5|22752.5|22632.5|10
1634453000000|2021-10-17 06:43:20|22755.57|22635.57|22757.22|22637.22|22757.35|22637.35|22755.57|22635.57|10
1634453010000|2021-10-17 06:43:30|22757.05|22637.05|22756.46|22636.46|22757.05|22637.05|22755.51|22635.51|10
1634453020000|2021-10-17 06:43:40|22756.72|22636.72|22756.9|22636.9|22758.31|22638.31|22756.72|22636.72|9
1634453030000|2021-10-17 06:43:50|22756.94|22636.94|22759.84|22639.84|22759.84|22639.84|22756.94|22636.94|7
1634453040000|2021-10-17 06:44:00|22759.57|22639.57|22757.93|22637.93|22759.85|22639.85|22757.93|22637.93|9
1634453050000|2021-10-17 06:44:10|22757.89|22637.89|22760.91|22640.91|22760.91|22640.91|22757.89|22637.89|10
1634453060000|2021-10-17 06:44:20|22760.51|22640.51|22759.77|22639.77|22760.51|22640.51|22759.77|22639.77|9
1634453070000|2021-10-17 06:44:30|22759.35|22639.35|22759.96|22639.96|22761.07|22641.07|22759.35|22639.35|10
1634453080000|2021-10-17 06:44:40|22760.16|22640.16|22760.51|22640.51|22760.91|22640.91|22759.6|22639.6|10
1634453090000|2021-10-17 06:44:50|22760.5|22640.5|22760.96|22640.96|22760.96|22640.96|22760.15|22640.15|10
1634453100000|2021-10-17 06:45:00|22761.15|22641.15|22761.94|22641.94|22762.14|22642.14|22760.97|22640.97|10
1634453110000|2021-10-17 06:45:10|22762.02|22642.02|22761.49|22641.49|22762.24|22642.24|22761.42|22641.42|10
1634453120000|2021-10-17 06:45:20|22761.45|22641.45|22759.17|22639.17|22761.47|22641.47|22759.17|22639.17|10
1634453130000|2021-10-17 06:45:30|22759.2|22639.2|22757.86|22637.86|22759.29|22639.29|22757.86|22637.86|9
1634453140000|2021-10-17 06:45:40|22757.94|22637.94|22755.45|22635.45|22759.24|22639.24|22755.45|22635.45|10
1634453150000|2021-10-17 06:45:50|22755.26|22635.26|22752.44|22632.44|22755.26|22635.26|22752.44|22632.44|10
1634453160000|2021-10-17 06:46:00|22754.09|22634.09|22755.13|22635.13|22755.13|22635.13|22754.07|22634.07|9
1634453170000|2021-10-17 06:46:10|22755.49|22635.49|22755.46|22635.46|22755.72|22635.72|22755.33|22635.33|10
1634453180000|2021-10-17 06:46:20|22755.47|22635.47|22755.1|22635.1|22755.67|22635.67|22754.89|22634.89|8
1634453190000|2021-10-17 06:46:30|22754.73|22634.73|22751.42|22631.42|22754.73|22634.73|22751.42|22631.42|10
1634453200000|2021-10-17 06:46:40|22751.26|22631.26|22749.62|22629.62|22751.47|22631.47|22749.39|22629.39|9
1634453210000|2021-10-17 06:46:50|22749.96|22629.96|22750.71|22630.71|22751.75|22631.75|22749.64|22629.64|10
1634453220000|2021-10-17 06:47:00|22750.61|22630.61|22749.94|22629.94|22750.72|22630.72|22748.54|22628.54|9
1634453230000|2021-10-17 06:47:10|22749.88|22629.88|22745.78|22625.78|22749.88|22629.88|22745.78|22625.78|10
1634453240000|2021-10-17 06:47:20|22747.07|22627.07|22742.25|22622.25|22747.07|22627.07|22742.25|22622.25|9
1634453250000|2021-10-17 06:47:30|22741.76|22621.76|22740.74|22620.74|22742.38|22622.38|22740.74|22620.74|10
1634453260000|2021-10-17 06:47:40|22740.3|22620.3|22739.62|22619.62|22740.3|22620.3|22738.1|22618.1|10
1634453270000|2021-10-17 06:47:50|22739.27|22619.27|22739.13|22619.13|22739.61|22619.61|22739.13|22619.13|10
1634453280000|2021-10-17 06:48:00|22739.07|22619.07|22738.26|22618.26|22739.07|22619.07|22738.26|22618.26|8
1634453290000|2021-10-17 06:48:10|22736.72|22616.72|22731.1|22611.1|22736.72|22616.72|22731.01|22611.01|10
1634453300000|2021-10-17 06:48:20|22730.85|22610.85|22730.08|22610.08|22730.85|22610.85|22729.72|22609.72|10
1634453310000|2021-10-17 06:48:30|22730.24|22610.24|22727.95|22607.95|22730.29|22610.29|22727.95|22607.95|10
1634453320000|2021-10-17 06:48:40|22727.88|22607.88|22728.53|22608.53|22729.35|22609.35|22726.81|22606.81|10
1634453330000|2021-10-17 06:48:50|22727.94|22607.94|22725.13|22605.13|22727.94|22607.94|22725.13|22605.13|10
1634453340000|2021-10-17 06:49:00|22725.08|22605.08|22725.06|22605.06|22725.26|22605.26|22724.65|22604.65|10
1634453350000|2021-10-17 06:49:10|22725.39|22605.39|22723.35|22603.35|22725.56|22605.56|22723.35|22603.35|10
1634453360000|2021-10-17 06:49:20|22723.33|22603.33|22720.89|22600.89|22723.33|22603.33|22720.89|22600.89|10
1634453370000|2021-10-17 06:49:30|22720.61|22600.61|22719.43|22599.43|22720.61|22600.61|22719.43|22599.43|10
1634453380000|2021-10-17 06:49:40|22720.91|22600.91|22720.68|22600.68|22721.15|22601.15|22720.68|22600.68|10
1634453390000|2021-10-17 06:49:50|22720.61|22600.61|22719.06|22599.06|22720.65|22600.65|22718.85|22598.85|10
1634453400000|2021-10-17 06:50:00|22719.21|22599.21|22719.03|22599.03|22719.21|22599.21|22718.71|22598.71|10
1634453410000|2021-10-17 06:50:10|22719.01|22599.01|22719.74|22599.74|22719.74|22599.74|22719.01|22599.01|10
1634453420000|2021-10-17 06:50:20|22720|22600|22720.26|22600.26|22720.26|22600.26|22719.79|22599.79|8
1634453430000|2021-10-17 06:50:30|22720.12|22600.12|22720.88|22600.88|22720.88|22600.88|22720.12|22600.12|10
1634453440000|2021-10-17 06:50:40|22719.74|22599.74|22718.93|22598.93|22720.73|22600.73|22718.93|22598.93|10
1634453450000|2021-10-17 06:50:50|22718.69|22598.69|22719.35|22599.35|22719.77|22599.77|22718.64|22598.64|10
1634453460000|2021-10-17 06:51:00|22719.58|22599.58|22718.89|22598.89|22719.58|22599.58|22718.82|22598.82|9
1634453470000|2021-10-17 06:51:10|22718.94|22598.94|22719.17|22599.17|22719.17|22599.17|22718.79|22598.79|9
1634453480000|2021-10-17 06:51:20|22719.05|22599.05|22720.49|22600.49|22720.49|22600.49|22718.66|22598.66|9
1634453490000|2021-10-17 06:51:30|22721.19|22601.19|22722.99|22602.99|22723.13|22603.13|22721.02|22601.02|10
1634453500000|2021-10-17 06:51:40|22722.82|22602.82|22721.77|22601.77|22724.28|22604.28|22721.22|22601.22|8
1634453510000|2021-10-17 06:51:50|22722.46|22602.46|22723.79|22603.79|22723.79|22603.79|22722.4|22602.4|9
1634453520000|2021-10-17 06:52:00|22723.97|22603.97|22725.68|22605.68|22725.68|22605.68|22723.97|22603.97|9
1634453530000|2021-10-17 06:52:10|22725.49|22605.49|22726.59|22606.59|22727.42|22607.42|22725.49|22605.49|10
1634453540000|2021-10-17 06:52:20|22726.64|22606.64|22730.14|22610.14|22730.14|22610.14|22726.64|22606.64|8
1634453550000|2021-10-17 06:52:30|22730.72|22610.72|22737.18|22617.18|22737.18|22617.18|22730.34|22610.34|9
1634453560000|2021-10-17 06:52:40|22736.27|22616.27|22738.13|22618.13|22738.13|22618.13|22736.27|22616.27|9
1634453570000|2021-10-17 06:52:50|22738.04|22618.04|22738.31|22618.31|22738.34|22618.34|22737.72|22617.72|8
1634453580000|2021-10-17 06:53:00|22739.06|22619.06|22737.4|22617.4|22739.51|22619.51|22737.4|22617.4|9
1634453590000|2021-10-17 06:53:10|22736.96|22616.96|22737.86|22617.86|22737.94|22617.94|22736.96|22616.96|9
1634453600000|2021-10-17 06:53:20|22739.07|22619.07|22741.02|22621.02|22741.04|22621.04|22739.07|22619.07|7
1634453610000|2021-10-17 06:53:30|22741.01|22621.01|22743.42|22623.42|22743.45|22623.45|22741|22621|9
1634453620000|2021-10-17 06:53:40|22743.43|22623.43|22741.96|22621.96|22743.43|22623.43|22741.41|22621.41|7
1634453630000|2021-10-17 06:53:50|22742.18|22622.18|22745.16|22625.16|22745.16|22625.16|22742.18|22622.18|9
1634453640000|2021-10-17 06:54:00|22745.4|22625.4|22746.75|22626.75|22747.13|22627.13|22745.4|22625.4|8
1634453650000|2021-10-17 06:54:10|22746.37|22626.37|22747.02|22627.02|22747.17|22627.17|22746.37|22626.37|9
1634453660000|2021-10-17 06:54:20|22748.92|22628.92|22750.92|22630.92|22750.92|22630.92|22748.92|22628.92|10
1634453670000|2021-10-17 06:54:30|22751.63|22631.63|22749.95|22629.95|22751.67|22631.67|22749.8|22629.8|9
1634453680000|2021-10-17 06:54:40|22751.88|22631.88|22754.26|22634.26|22754.28|22634.28|22750.33|22630.33|9
1634453690000|2021-10-17 06:54:50|22754.47|22634.47|22755.6|22635.6|22755.98|22635.98|22754.21|22634.21|9
1634453700000|2021-10-17 06:55:00|22755.87|22635.87|22756.36|22636.36|22756.43|22636.43|22755.87|22635.87|10
1634453710000|2021-10-17 06:55:10|22756.43|22636.43|22755.37|22635.37|22756.43|22636.43|22754.58|22634.58|10
1634453720000|2021-10-17 06:55:20|22755.29|22635.29|22755.78|22635.78|22755.88|22635.88|22755.29|22635.29|10
1634453730000|2021-10-17 06:55:30|22755.62|22635.62|22758.48|22638.48|22758.48|22638.48|22755.62|22635.62|9
1634453740000|2021-10-17 06:55:40|22758.65|22638.65|22765.27|22645.27|22765.77|22645.77|22758.65|22638.65|10
1634453750000|2021-10-17 06:55:50|22765.21|22645.21|22763.95|22643.95|22765.94|22645.94|22763.4|22643.4|10
1634453760000|2021-10-17 06:56:00|22764.55|22644.55|22760.33|22640.33|22764.55|22644.55|22760.33|22640.33|9
1634453770000|2021-10-17 06:56:10|22759.7|22639.7|22758.78|22638.78|22759.7|22639.7|22758.74|22638.74|10
1634453780000|2021-10-17 06:56:20|22757.37|22637.37|22756.35|22636.35|22757.64|22637.64|22755.76|22635.76|9
1634453790000|2021-10-17 06:56:30|22753.41|22633.41|22752.69|22632.69|22754.88|22634.88|22752.41|22632.41|10
1634453800000|2021-10-17 06:56:40|22752.53|22632.53|22752.05|22632.05|22752.53|22632.53|22751.87|22631.87|9
1634453810000|2021-10-17 06:56:50|22752.22|22632.22|22748.08|22628.08|22752.22|22632.22|22747.83|22627.83|10
1634453820000|2021-10-17 06:57:00|22747.92|22627.92|22747.93|22627.93|22748.05|22628.05|22747.78|22627.78|8
1634453830000|2021-10-17 06:57:10|22747.6|22627.6|22748.05|22628.05|22748.05|22628.05|22747.12|22627.12|10
1634453840000|2021-10-17 06:57:20|22748.07|22628.07|22744.74|22624.74|22748.07|22628.07|22744.74|22624.74|10
1634453850000|2021-10-17 06:57:30|22744.49|22624.49|22741.64|22621.64|22744.49|22624.49|22741.39|22621.39|10
1634453860000|2021-10-17 06:57:40|22741.51|22621.51|22741.68|22621.68|22741.72|22621.72|22741.44|22621.44|10
1634453870000|2021-10-17 06:57:50|22740.4|22620.4|22740.4|22620.4|22740.73|22620.73|22739.35|22619.35|10
1634453880000|2021-10-17 06:58:00|22740.29|22620.29|22738.99|22618.99|22740.29|22620.29|22738.91|22618.91|10
1634453890000|2021-10-17 06:58:10|22739.33|22619.33|22737.31|22617.31|22739.33|22619.33|22737.28|22617.28|9
1634453900000|2021-10-17 06:58:20|22737.37|22617.37|22736.45|22616.45|22737.37|22617.37|22736.45|22616.45|7
1634453910000|2021-10-17 06:58:30|22736.78|22616.78|22734.45|22614.45|22736.78|22616.78|22734.45|22614.45|6
1634453920000|2021-10-17 06:58:40|22734.44|22614.44|22734.07|22614.07|22735.94|22615.94|22732.95|22612.95|10
1634453930000|2021-10-17 06:58:50|22733.69|22613.69|22732.29|22612.29|22733.69|22613.69|22732.29|22612.29|10
1634453940000|2021-10-17 06:59:00|22732.2|22612.2|22728.12|22608.12|22732.22|22612.22|22728.12|22608.12|9
1634453950000|2021-10-17 06:59:10|22727.84|22607.84|22727.4|22607.4|22728.14|22608.14|22727.4|22607.4|10
1634453960000|2021-10-17 06:59:20|22727.04|22607.04|22730.67|22610.67|22730.67|22610.67|22727.04|22607.04|10
1634453970000|2021-10-17 06:59:30|22730.78|22610.78|22728.71|22608.71|22730.78|22610.78|22728.71|22608.71|9
1634453980000|2021-10-17 06:59:40|22728.63|22608.63|22724.7|22604.7|22728.63|22608.63|22724.7|22604.7|10
1634453990000|2021-10-17 06:59:50|22724.99|22604.99|22725.58|22605.58|22725.89|22605.89|22724.99|22604.99|10
1634454000000|2021-10-17 07:00:00|22725.52|22605.52|22724.44|22604.44|22725.55|22605.55|22724.44|22604.44|10
1634454010000|2021-10-17 07:00:10|22724.48|22604.48|22723.35|22603.35|22724.48|22604.48|22722.04|22602.04|10
1634454020000|2021-10-17 07:00:20|22723.09|22603.09|22723.76|22603.76|22723.87|22603.87|22722.9|22602.9|9
1634454030000|2021-10-17 07:00:30|22724.6|22604.6|22724.22|22604.22|22724.6|22604.6|22723.91|22603.91|10
1634454040000|2021-10-17 07:00:40|22724.21|22604.21|22723.64|22603.64|22726.33|22606.33|22723.35|22603.35|9
1634454050000|2021-10-17 07:00:50|22723.72|22603.72|22723.37|22603.37|22723.77|22603.77|22723.37|22603.37|9
1634454060000|2021-10-17 07:01:00|22723.17|22603.17|22723.83|22603.83|22726.09|22606.09|22723.17|22603.17|10
1634454070000|2021-10-17 07:01:10|22724.05|22604.05|22725.94|22605.94|22726.44|22606.44|22724.05|22604.05|10
1634454080000|2021-10-17 07:01:20|22726.12|22606.12|22730.01|22610.01|22730.37|22610.37|22726.12|22606.12|10
1634454090000|2021-10-17 07:01:30|22729.97|22609.97|22729.12|22609.12|22730.14|22610.14|22729.12|22609.12|10
1634454100000|2021-10-17 07:01:40|22731.14|22611.14|22729.73|22609.73|22731.62|22611.62|22729.42|22609.42|10
1634454110000|2021-10-17 07:01:50|22731.48|22611.48|22730.52|22610.52|22731.48|22611.48|22729.97|22609.97|10
1634454120000|2021-10-17 07:02:00|22730.6|22610.6|22733.87|22613.87|22733.87|22613.87|22730.6|22610.6|9
1634454130000|2021-10-17 07:02:10|22733.96|22613.96|22734.02|22614.02|22734.21|22614.21|22733.68|22613.68|10
1634454140000|2021-10-17 07:02:20|22734.57|22614.57|22736.94|22616.94|22736.94|22616.94|22734.57|22614.57|8
1634454150000|2021-10-17 07:02:30|22737.54|22617.54|22734.21|22614.21|22737.55|22617.55|22734.21|22614.21|8
1634454160000|2021-10-17 07:02:40|22734.07|22614.07|22736.51|22616.51|22736.53|22616.53|22734.07|22614.07|7
1634454170000|2021-10-17 07:02:50|22738.29|22618.29|22738.34|22618.34|22738.96|22618.96|22738.29|22618.29|9
1634454180000|2021-10-17 07:03:00|22739.01|22619.01|22740.02|22620.02|22740.02|22620.02|22739.01|22619.01|8
1634454190000|2021-10-17 07:03:10|22740.2|22620.2|22739.13|22619.13|22740.75|22620.75|22739.01|22619.01|10
1634454200000|2021-10-17 07:03:20|22739.17|22619.17|22747.12|22627.12|22747.12|22627.12|22739.17|22619.17|10
1634454210000|2021-10-17 07:03:30|22747.35|22627.35|22748.82|22628.82|22748.82|22628.82|22746.29|22626.29|10
1634454220000|2021-10-17 07:03:40|22748.92|22628.92|22750.7|22630.7|22750.7|22630.7|22747.62|22627.62|10
1634454230000|2021-10-17 07:03:50|22751.26|22631.26|22749.87|22629.87|22752.34|22632.34|22749.87|22629.87|10
1634454240000|2021-10-17 07:04:00|22748.77|22628.77|22747.13|22627.13|22748.77|22628.77|22747.05|22627.05|10
1634454250000|2021-10-17 07:04:10|22746.91|22626.91|22743.71|22623.71|22746.91|22626.91|22743.71|22623.71|10
1634454260000|2021-10-17 07:04:20|22743.6|22623.6|22742.94|22622.94|22743.73|22623.73|22742.94|22622.94|10
1634454270000|2021-10-17 07:04:30|22744.49|22624.49|22742.96|22622.96|22744.87|22624.87|22742.96|22622.96|8
1634454280000|2021-10-17 07:04:40|22743.29|22623.29|22741.06|22621.06|22743.29|22623.29|22741.06|22621.06|9
1634454290000|2021-10-17 07:04:50|22740.97|22620.97|22739.68|22619.68|22742.52|22622.52|22739.68|22619.68|10
1634454300000|2021-10-17 07:05:00|22739.8|22619.8|22739.11|22619.11|22739.9|22619.9|22739|22619|10
1634454310000|2021-10-17 07:05:10|22739.01|22619.01|22738.21|22618.21|22739.5|22619.5|22738.21|22618.21|10
1634454320000|2021-10-17 07:05:20|22738.28|22618.28|22736.28|22616.28|22738.28|22618.28|22735.82|22615.82|9
1634454330000|2021-10-17 07:05:30|22736.29|22616.29|22735.46|22615.46|22736.91|22616.91|22735.42|22615.42|9
1634454340000|2021-10-17 07:05:40|22735.47|22615.47|22732.73|22612.73|22735.53|22615.53|22732.57|22612.57|10
1634454350000|2021-10-17 07:05:50|22733.01|22613.01|22732.16|22612.16|22733.43|22613.43|22731.88|22611.88|9
1634454360000|2021-10-17 07:06:00|22732.47|22612.47|22733.38|22613.38|22733.38|22613.38|22732.34|22612.34|9
1634454370000|2021-10-17 07:06:10|22733.59|22613.59|22734.31|22614.31|22734.31|22614.31|22733.59|22613.59|10
1634454380000|2021-10-17 07:06:20|22734.89|22614.89|22736.21|22616.21|22736.21|22616.21|22734.88|22614.88|9
1634454390000|2021-10-17 07:06:30|22735.96|22615.96|22736.9|22616.9|22737.18|22617.18|22735.96|22615.96|9
1634454400000|2021-10-17 07:06:40|22736.73|22616.73|22737.96|22617.96|22737.98|22617.98|22736.73|22616.73|9
1634454410000|2021-10-17 07:06:50|22738.1|22618.1|22738.74|22618.74|22738.74|22618.74|22738.1|22618.1|8
1634454420000|2021-10-17 07:07:00|22738.77|22618.77|22738.46|22618.46|22739.33|22619.33|22738.46|22618.46|9
1634454430000|2021-10-17 07:07:10|22738.45|22618.45|22741.01|22621.01|22741.42|22621.42|22738.45|22618.45|8
1634454440000|2021-10-17 07:07:20|22740.11|22620.11|22741.57|22621.57|22741.57|22621.57|22740.11|22620.11|9
1634454450000|2021-10-17 07:07:30|22741.66|22621.66|22741.95|22621.95|22742.54|22622.54|22741.66|22621.66|8
1634454460000|2021-10-17 07:07:40|22741.66|22621.66|22741.36|22621.36|22741.66|22621.66|22739.83|22619.83|7
1634454470000|2021-10-17 07:07:50|22740.96|22620.96|22738.78|22618.78|22741.35|22621.35|22738.78|22618.78|9
1634454480000|2021-10-17 07:08:00|22739.05|22619.05|22740.44|22620.44|22740.44|22620.44|22737.96|22617.96|10
1634454490000|2021-10-17 07:08:10|22740.28|22620.28|22739.54|22619.54|22740.28|22620.28|22738.17|22618.17|10
1634454500000|2021-10-17 07:08:20|22739.57|22619.57|22739.45|22619.45|22739.97|22619.97|22739.33|22619.33|9
1634454510000|2021-10-17 07:08:30|22739.55|22619.55|22741.27|22621.27|22741.27|22621.27|22739.55|22619.55|10
1634454520000|2021-10-17 07:08:40|22741.49|22621.49|22742.17|22622.17|22742.22|22622.22|22741.49|22621.49|9
1634454530000|2021-10-17 07:08:50|22742.24|22622.24|22742.07|22622.07|22742.68|22622.68|22742.07|22622.07|10
1634454540000|2021-10-17 07:09:00|22742.01|22622.01|22740.66|22620.66|22742.1|22622.1|22740.63|22620.63|8
1634454550000|2021-10-17 07:09:10|22740.99|22620.99|22740.49|22620.49|22740.99|22620.99|22740.3|22620.3|10
1634454560000|2021-10-17 07:09:20|22740.4|22620.4|22739.57|22619.57|22740.43|22620.43|22739.57|22619.57|9
1634454570000|2021-10-17 07:09:30|22739.97|22619.97|22738.6|22618.6|22739.99|22619.99|22738.6|22618.6|9
1634454580000|2021-10-17 07:09:40|22738.63|22618.63|22738.98|22618.98|22738.98|22618.98|22738.61|22618.61|6
1634454590000|2021-10-17 07:09:50|22738.8|22618.8|22740.09|22620.09|22740.09|22620.09|22738.48|22618.48|7
1634454600000|2021-10-17 07:10:00|22741.29|22621.29|22742.61|22622.61|22743|22623|22740.41|22620.41|8
1634454610000|2021-10-17 07:10:10|22742.87|22622.87|22744.91|22624.91|22745.14|22625.14|22742.17|22622.17|10
1634454620000|2021-10-17 07:10:20|22744.92|22624.92|22750.01|22630.01|22750.01|22630.01|22744.92|22624.92|10
1634454630000|2021-10-17 07:10:30|22750.03|22630.03|22753.04|22633.04|22753.04|22633.04|22749.93|22629.93|10
1634454640000|2021-10-17 07:10:40|22753.45|22633.45|22753.11|22633.11|22754.81|22634.81|22753.11|22633.11|10
1634454650000|2021-10-17 07:10:50|22753.3|22633.3|22753.49|22633.49|22754.91|22634.91|22753.17|22633.17|10
1634454660000|2021-10-17 07:11:00|22753.44|22633.44|22755.21|22635.21|22755.23|22635.23|22753.43|22633.43|8
1634454670000|2021-10-17 07:11:10|22755.24|22635.24|22754.46|22634.46|22755.24|22635.24|22754.46|22634.46|10
1634454680000|2021-10-17 07:11:20|22754.47|22634.47|22754.75|22634.75|22754.87|22634.87|22754.47|22634.47|9
1634454690000|2021-10-17 07:11:30|22754.52|22634.52|22754.54|22634.54|22754.95|22634.95|22754.45|22634.45|9
1634454700000|2021-10-17 07:11:40|22754.74|22634.74|22755.85|22635.85|22756.08|22636.08|22754.69|22634.69|10
1634454710000|2021-10-17 07:11:50|22757.04|22637.04|22758.06|22638.06|22758.06|22638.06|22755.42|22635.42|10
1634454720000|2021-10-17 07:12:00|22757.44|22637.44|22762.49|22642.49|22762.49|22642.49|22757.44|22637.44|10
1634454730000|2021-10-17 07:12:10|22762.67|22642.67|22764.86|22644.86|22764.86|22644.86|22762.67|22642.67|9
1634454740000|2021-10-17 07:12:20|22765.53|22645.53|22766.06|22646.06|22766.06|22646.06|22765.29|22645.29|10
1634454750000|2021-10-17 07:12:30|22766.33|22646.33|22765.15|22645.15|22766.33|22646.33|22764.71|22644.71|9
1634454760000|2021-10-17 07:12:40|22765.61|22645.61|22766.91|22646.91|22767.43|22647.43|22765.34|22645.34|10
1634454770000|2021-10-17 07:12:50|22766.53|22646.53|22769.19|22649.19|22769.19|22649.19|22766.34|22646.34|10
1634454780000|2021-10-17 07:13:00|22769.3|22649.3|22773.42|22653.42|22773.42|22653.42|22769.3|22649.3|9
1634454790000|2021-10-17 07:13:10|22773.56|22653.56|22772.25|22652.25|22773.56|22653.56|22771.87|22651.87|10
1634454800000|2021-10-17 07:13:20|22772.31|22652.31|22773.28|22653.28|22773.28|22653.28|22771.22|22651.22|10
1634454810000|2021-10-17 07:13:30|22773.6|22653.6|22777.05|22657.05|22777.05|22657.05|22773.6|22653.6|10
1634454820000|2021-10-17 07:13:40|22777.77|22657.77|22780.86|22660.86|22780.86|22660.86|22777.59|22657.59|9
1634454830000|2021-10-17 07:13:50|22781.03|22661.03|22780.33|22660.33|22781.35|22661.35|22780.33|22660.33|10
1634454840000|2021-10-17 07:14:00|22779.68|22659.68|22777.81|22657.81|22779.68|22659.68|22777.81|22657.81|10
1634454850000|2021-10-17 07:14:10|22777.6|22657.6|22778.2|22658.2|22778.2|22658.2|22777.4|22657.4|8
1634454860000|2021-10-17 07:14:20|22778.24|22658.24|22778.84|22658.84|22779.16|22659.16|22778.24|22658.24|10
1634454870000|2021-10-17 07:14:30|22779.29|22659.29|22781.98|22661.98|22781.98|22661.98|22779.29|22659.29|10
1634454880000|2021-10-17 07:14:40|22781.42|22661.42|22781.36|22661.36|22781.52|22661.52|22780.24|22660.24|9
1634454890000|2021-10-17 07:14:50|22781.48|22661.48|22784.47|22664.47|22784.47|22664.47|22781.07|22661.07|10
1634454900000|2021-10-17 07:15:00|22784.93|22664.93|22783.69|22663.69|22785.63|22665.63|22783.69|22663.69|10
1634454910000|2021-10-17 07:15:10|22783.71|22663.71|22782.41|22662.41|22783.71|22663.71|22782.41|22662.41|9
1634454920000|2021-10-17 07:15:20|22782.06|22662.06|22783.33|22663.33|22783.33|22663.33|22781.9|22661.9|10
1634454930000|2021-10-17 07:15:30|22783.15|22663.15|22784.52|22664.52|22784.52|22664.52|22782.69|22662.69|10
1634454940000|2021-10-17 07:15:40|22784.6|22664.6|22783|22663|22784.6|22664.6|22783|22663|9
1634454950000|2021-10-17 07:15:50|22783.08|22663.08|22781.54|22661.54|22783.08|22663.08|22781.17|22661.17|10
1634454960000|2021-10-17 07:16:00|22782.2|22662.2|22780.85|22660.85|22782.2|22662.2|22779.53|22659.53|10
1634454970000|2021-10-17 07:16:10|22780.25|22660.25|22779.57|22659.57|22780.25|22660.25|22779.01|22659.01|9
1634454980000|2021-10-17 07:16:20|22779.59|22659.59|22780.49|22660.49|22780.49|22660.49|22779.59|22659.59|9
1634454990000|2021-10-17 07:16:30|22780.89|22660.89|22784.08|22664.08|22784.08|22664.08|22780.43|22660.43|10
1634455000000|2021-10-17 07:16:40|22784.4|22664.4|22785.46|22665.46|22785.46|22665.46|22784.4|22664.4|10
1634455010000|2021-10-17 07:16:50|22785.41|22665.41|22788.5|22668.5|22788.5|22668.5|22785.41|22665.41|10
1634455020000|2021-10-17 07:17:00|22789.86|22669.86|22790.85|22670.85|22791.78|22671.78|22789.86|22669.86|10
1634455030000|2021-10-17 07:17:10|22790.83|22670.83|22796.42|22676.42|22796.42|22676.42|22790.83|22670.83|10
1634455040000|2021-10-17 07:17:20|22797.11|22677.11|22802.91|22682.91|22802.91|22682.91|22797.11|22677.11|10
1634455050000|2021-10-17 07:17:30|22804.02|22684.02|22807.56|22687.56|22807.64|22687.64|22804.02|22684.02|10
1634455060000|2021-10-17 07:17:40|22807.76|22687.76|22806.37|22686.37|22808.38|22688.38|22806.31|22686.31|10
1634455070000|2021-10-17 07:17:50|22805.83|22685.83|22806.49|22686.49|22807.4|22687.4|22805.48|22685.48|9
1634455080000|2021-10-17 07:18:00|22806.71|22686.71|22804.35|22684.35|22806.71|22686.71|22804.35|22684.35|9
1634455090000|2021-10-17 07:18:10|22804.46|22684.46|22805.03|22685.03|22805.59|22685.59|22804.46|22684.46|9
1634455100000|2021-10-17 07:18:20|22805.48|22685.48|22806.45|22686.45|22807.13|22687.13|22805.48|22685.48|10
1634455110000|2021-10-17 07:18:30|22806.43|22686.43|22804.85|22684.85|22806.43|22686.43|22804.85|22684.85|9
1634455120000|2021-10-17 07:18:40|22804.69|22684.69|22804.11|22684.11|22804.69|22684.69|22803.92|22683.92|10
1634455130000|2021-10-17 07:18:50|22804.24|22684.24|22805.46|22685.46|22805.56|22685.56|22804.24|22684.24|10
1634455140000|2021-10-17 07:19:00|22805.98|22685.98|22808.3|22688.3|22808.3|22688.3|22805.98|22685.98|10
1634455150000|2021-10-17 07:19:10|22808.68|22688.68|22810.91|22690.91|22811.58|22691.58|22808.68|22688.68|10
1634455160000|2021-10-17 07:19:20|22812.26|22692.26|22822.48|22702.48|22822.48|22702.48|22812.26|22692.26|10
1634455170000|2021-10-17 07:19:30|22822.59|22702.59|22819.93|22699.93|22823.05|22703.05|22819.93|22699.93|10
1634455180000|2021-10-17 07:19:40|22819.88|22699.88|22821.95|22701.95|22821.95|22701.95|22819.79|22699.79|10
1634455190000|2021-10-17 07:19:50|22822|22702|22821.47|22701.47|22822.29|22702.29|22821.42|22701.42|10
1634455200000|2021-10-17 07:20:00|22821.65|22701.65|22823.56|22703.56|22823.56|22703.56|22821.65|22701.65|10
1634455210000|2021-10-17 07:20:10|22823.15|22703.15|22826.54|22706.54|22826.72|22706.72|22823.15|22703.15|10
1634455220000|2021-10-17 07:20:20|22827.01|22707.01|22836.18|22716.18|22836.18|22716.18|22827.01|22707.01|10
1634455230000|2021-10-17 07:20:30|22839.23|22719.23|22843.45|22723.45|22843.63|22723.63|22839.23|22719.23|10
1634455240000|2021-10-17 07:20:40|22844.33|22724.33|22848.56|22728.56|22848.56|22728.56|22843.98|22723.98|10
1634455250000|2021-10-17 07:20:50|22848.24|22728.24|22842.65|22722.65|22848.24|22728.24|22842.65|22722.65|10
1634455260000|2021-10-17 07:21:00|22842.61|22722.61|22844.01|22724.01|22844.01|22724.01|22842.61|22722.61|10
1634455270000|2021-10-17 07:21:10|22845.04|22725.04|22851.63|22731.63|22852.68|22732.68|22845.04|22725.04|10
1634455280000|2021-10-17 07:21:20|22850.85|22730.85|22851.81|22731.81|22851.81|22731.81|22850.22|22730.22|10
1634455290000|2021-10-17 07:21:30|22852.66|22732.66|22855.81|22735.81|22856.06|22736.06|22851.75|22731.75|10
1634455300000|2021-10-17 07:21:40|22856.05|22736.05|22857.88|22737.88|22858.78|22738.78|22855.87|22735.87|10
1634455310000|2021-10-17 07:21:50|22857.58|22737.58|22861.76|22741.76|22861.76|22741.76|22857.58|22737.58|10
1634455320000|2021-10-17 07:22:00|22863.24|22743.24|22864.17|22744.17|22864.86|22744.86|22863.24|22743.24|10
1634455330000|2021-10-17 07:22:10|22866.46|22746.46|22862.5|22742.5|22866.63|22746.63|22862.5|22742.5|10
1634455340000|2021-10-17 07:22:20|22861.49|22741.49|22861.89|22741.89|22864.11|22744.11|22861.49|22741.49|10
1634455350000|2021-10-17 07:22:30|22861.41|22741.41|22858.06|22738.06|22861.41|22741.41|22858.06|22738.06|10
1634455360000|2021-10-17 07:22:40|22856.96|22736.96|22849.72|22729.72|22856.96|22736.96|22849.72|22729.72|10
1634455370000|2021-10-17 07:22:50|22850.08|22730.08|22851.88|22731.88|22851.88|22731.88|22849.16|22729.16|10
1634455380000|2021-10-17 07:23:00|22852.61|22732.61|22852|22732|22852.61|22732.61|22851.53|22731.53|10
1634455390000|2021-10-17 07:23:10|22850.03|22730.03|22851.03|22731.03|22851.17|22731.17|22849.12|22729.12|8
1634455400000|2021-10-17 07:23:20|22850.9|22730.9|22850.02|22730.02|22850.9|22730.9|22848.54|22728.54|10
1634455410000|2021-10-17 07:23:30|22850.27|22730.27|22851.39|22731.39|22851.39|22731.39|22850.27|22730.27|10
1634455420000|2021-10-17 07:23:40|22851.3|22731.3|22844.95|22724.95|22852.03|22732.03|22844.95|22724.95|10
1634455430000|2021-10-17 07:23:50|22845.06|22725.06|22840.73|22720.73|22845.06|22725.06|22840.35|22720.35|10
1634455440000|2021-10-17 07:24:00|22839.19|22719.19|22842.81|22722.81|22842.81|22722.81|22839.18|22719.18|10
1634455450000|2021-10-17 07:24:10|22843.07|22723.07|22843.96|22723.96|22844.22|22724.22|22842.66|22722.66|10
1634455460000|2021-10-17 07:24:20|22844.74|22724.74|22849.64|22729.64|22849.64|22729.64|22844.74|22724.74|10
1634455470000|2021-10-17 07:24:30|22849.66|22729.66|22849.61|22729.61|22850.25|22730.25|22848.65|22728.65|9
1634455480000|2021-10-17 07:24:40|22850.86|22730.86|22852.06|22732.06|22852.19|22732.19|22849.46|22729.46|10
1634455490000|2021-10-17 07:24:50|22852.2|22732.2|22846.74|22726.74|22852.2|22732.2|22846.74|22726.74|9
1634455500000|2021-10-17 07:25:00|22846.54|22726.54|22842.51|22722.51|22846.54|22726.54|22842.43|22722.43|10
1634455510000|2021-10-17 07:25:10|22841.32|22721.32|22840.81|22720.81|22841.32|22721.32|22840.14|22720.14|10
1634455520000|2021-10-17 07:25:20|22840.79|22720.79|22841.97|22721.97|22842.03|22722.03|22840.74|22720.74|10
1634455530000|2021-10-17 07:25:30|22843.12|22723.12|22844.6|22724.6|22844.6|22724.6|22842.44|22722.44|9
1634455540000|2021-10-17 07:25:40|22844.01|22724.01|22844.39|22724.39|22844.39|22724.39|22843.59|22723.59|8
1634455550000|2021-10-17 07:25:50|22844.11|22724.11|22843.4|22723.4|22844.14|22724.14|22843.22|22723.22|10
1634455560000|2021-10-17 07:26:00|22843.54|22723.54|22841.73|22721.73|22843.77|22723.77|22841.73|22721.73|10
1634455570000|2021-10-17 07:26:10|22842.01|22722.01|22841.38|22721.38|22842.01|22722.01|22840.52|22720.52|9
1634455580000|2021-10-17 07:26:20|22841.4|22721.4|22841.56|22721.56|22842.29|22722.29|22841.39|22721.39|8
1634455590000|2021-10-17 07:26:30|22841.83|22721.83|22841.86|22721.86|22843.41|22723.41|22841.7|22721.7|10
1634455600000|2021-10-17 07:26:40|22841.92|22721.92|22841.59|22721.59|22842.31|22722.31|22841.59|22721.59|9
1634455610000|2021-10-17 07:26:50|22841.58|22721.58|22841.8|22721.8|22843.56|22723.56|22841.57|22721.57|10
1634455620000|2021-10-17 07:27:00|22841.84|22721.84|22840.49|22720.49|22843.59|22723.59|22840.38|22720.38|10
1634455630000|2021-10-17 07:27:10|22840.36|22720.36|22840.08|22720.08|22841.82|22721.82|22840.08|22720.08|9
1634455640000|2021-10-17 07:27:20|22839.59|22719.59|22839.64|22719.64|22839.64|22719.64|22839.23|22719.23|10
1634455650000|2021-10-17 07:27:30|22839.46|22719.46|22838.88|22718.88|22839.46|22719.46|22838.88|22718.88|10
1634455660000|2021-10-17 07:27:40|22838.71|22718.71|22838.97|22718.97|22839.12|22719.12|22838.71|22718.71|6
1634455670000|2021-10-17 07:27:50|22840|22720|22839.22|22719.22|22840|22720|22838.28|22718.28|10
1634455680000|2021-10-17 07:28:00|22839.09|22719.09|22838.96|22718.96|22839.22|22719.22|22838.95|22718.95|10
1634455690000|2021-10-17 07:28:10|22839.02|22719.02|22839.8|22719.8|22840.93|22720.93|22839.02|22719.02|10
1634455700000|2021-10-17 07:28:20|22841.16|22721.16|22842.23|22722.23|22842.51|22722.51|22841.14|22721.14|10
1634455710000|2021-10-17 07:28:30|22841.67|22721.67|22841.12|22721.12|22841.89|22721.89|22841.01|22721.01|10
1634455720000|2021-10-17 07:28:40|22841.33|22721.33|22841.68|22721.68|22843.64|22723.64|22840.82|22720.82|10
1634455730000|2021-10-17 07:28:50|22842.21|22722.21|22844.72|22724.72|22844.88|22724.88|22842.21|22722.21|10
1634455740000|2021-10-17 07:29:00|22844.8|22724.8|22843.11|22723.11|22844.8|22724.8|22843.11|22723.11|10
1634455750000|2021-10-17 07:29:10|22843.16|22723.16|22843.98|22723.98|22843.98|22723.98|22843.07|22723.07|8
1634455760000|2021-10-17 07:29:20|22843.77|22723.77|22843.74|22723.74|22843.77|22723.77|22843.52|22723.52|9
1634455770000|2021-10-17 07:29:30|22844.08|22724.08|22845.97|22725.97|22845.97|22725.97|22843.8|22723.8|10
1634455780000|2021-10-17 07:29:40|22846.16|22726.16|22846.79|22726.79|22846.79|22726.79|22846.16|22726.16|9
1634455790000|2021-10-17 07:29:50|22847.62|22727.62|22845.82|22725.82|22847.62|22727.62|22845.82|22725.82|9
1634455800000|2021-10-17 07:30:00|22845.76|22725.76|22851.95|22731.95|22851.95|22731.95|22844.07|22724.07|10
1634455810000|2021-10-17 07:30:10|22852.61|22732.61|22852.68|22732.68|22853.46|22733.46|22852.6|22732.6|10
1634455820000|2021-10-17 07:30:20|22852.61|22732.61|22849.27|22729.27|22852.72|22732.72|22849.27|22729.27|9
1634455830000|2021-10-17 07:30:30|22849.52|22729.52|22849|22729|22850.16|22730.16|22848.68|22728.68|10
1634455840000|2021-10-17 07:30:40|22848.51|22728.51|22848.41|22728.41|22848.66|22728.66|22847.89|22727.89|9
1634455850000|2021-10-17 07:30:50|22849.05|22729.05|22848.1|22728.1|22849.49|22729.49|22848.1|22728.1|10
1634455860000|2021-10-17 07:31:00|22848.07|22728.07|22845.01|22725.01|22848.07|22728.07|22845.01|22725.01|9
1634455870000|2021-10-17 07:31:10|22845.24|22725.24|22841.84|22721.84|22847|22727|22841.84|22721.84|10
1634455880000|2021-10-17 07:31:20|22842.09|22722.09|22840.79|22720.79|22842.09|22722.09|22840.56|22720.56|10
1634455890000|2021-10-17 07:31:30|22840.28|22720.28|22837.45|22717.45|22840.37|22720.37|22837.21|22717.21|10
1634455900000|2021-10-17 07:31:40|22837.47|22717.47|22836.44|22716.44|22837.78|22717.78|22836.44|22716.44|10
1634455910000|2021-10-17 07:31:50|22835.96|22715.96|22828.62|22708.62|22835.96|22715.96|22828.62|22708.62|9
1634455920000|2021-10-17 07:32:00|22828.78|22708.78|22827.73|22707.73|22829.01|22709.01|22827.73|22707.73|9
1634455930000|2021-10-17 07:32:10|22827.7|22707.7|22827.56|22707.56|22828.06|22708.06|22827.54|22707.54|10
1634455940000|2021-10-17 07:32:20|22827.55|22707.55|22826.78|22706.78|22828.81|22708.81|22826.78|22706.78|10
1634455950000|2021-10-17 07:32:30|22826.88|22706.88|22821.06|22701.06|22827.05|22707.05|22821.06|22701.06|10
1634455960000|2021-10-17 07:32:40|22820.66|22700.66|22815.57|22695.57|22820.66|22700.66|22815.57|22695.57|9
1634455970000|2021-10-17 07:32:50|22814.93|22694.93|22812.61|22692.61|22814.93|22694.93|22812.61|22692.61|10
1634455980000|2021-10-17 07:33:00|22812.01|22692.01|22808.74|22688.74|22812.01|22692.01|22808.63|22688.63|10
1634455990000|2021-10-17 07:33:10|22807.87|22687.87|22797.87|22677.87|22807.87|22687.87|22797.87|22677.87|10
1634456000000|2021-10-17 07:33:20|22795.53|22675.53|22795.35|22675.35|22796.3|22676.3|22794.58|22674.58|10
1634456010000|2021-10-17 07:33:30|22793.74|22673.74|22792.96|22672.96|22793.74|22673.74|22792.95|22672.95|10
1634456020000|2021-10-17 07:33:40|22792.41|22672.41|22793.32|22673.32|22793.32|22673.32|22791.89|22671.89|10
1634456030000|2021-10-17 07:33:50|22793.84|22673.84|22796.28|22676.28|22796.52|22676.52|22793.84|22673.84|10
1634456040000|2021-10-17 07:34:00|22796.24|22676.24|22793.45|22673.45|22796.46|22676.46|22793.45|22673.45|9
1634456050000|2021-10-17 07:34:10|22792.63|22672.63|22791.62|22671.62|22792.63|22672.63|22791.22|22671.22|9
1634456060000|2021-10-17 07:34:20|22791.52|22671.52|22791.84|22671.84|22791.84|22671.84|22791.48|22671.48|9
1634456070000|2021-10-17 07:34:30|22791.9|22671.9|22788.27|22668.27|22792.13|22672.13|22788.27|22668.27|9
1634456080000|2021-10-17 07:34:40|22788.23|22668.23|22787.54|22667.54|22788.46|22668.46|22787.54|22667.54|8
1634456090000|2021-10-17 07:34:50|22787.67|22667.67|22786.87|22666.87|22788.15|22668.15|22786.75|22666.75|9
1634456100000|2021-10-17 07:35:00|22786.64|22666.64|22780.34|22660.34|22786.69|22666.69|22780.34|22660.34|9
1634456110000|2021-10-17 07:35:10|22780.07|22660.07|22781.68|22661.68|22781.68|22661.68|22779.61|22659.61|10
1634456120000|2021-10-17 07:35:20|22781.51|22661.51|22783.76|22663.76|22784.28|22664.28|22781.51|22661.51|9
1634456130000|2021-10-17 07:35:30|22783.67|22663.67|22784.78|22664.78|22785.23|22665.23|22783.67|22663.67|9
1634456140000|2021-10-17 07:35:40|22785.14|22665.14|22786.72|22666.72|22786.72|22666.72|22785.06|22665.06|6
1634456150000|2021-10-17 07:35:50|22787.1|22667.1|22787.21|22667.21|22787.32|22667.32|22786.15|22666.15|9
1634456160000|2021-10-17 07:36:00|22786.78|22666.78|22787.3|22667.3|22787.93|22667.93|22786.48|22666.48|10
1634456170000|2021-10-17 07:36:10|22787.27|22667.27|22786.24|22666.24|22787.27|22667.27|22785.58|22665.58|10
1634456180000|2021-10-17 07:36:20|22786.17|22666.17|22782.32|22662.32|22786.17|22666.17|22782.32|22662.32|10
1634456190000|2021-10-17 07:36:30|22782.02|22662.02|22781.79|22661.79|22782.87|22662.87|22781.77|22661.77|7
1634456200000|2021-10-17 07:36:40|22781.53|22661.53|22780.82|22660.82|22782.2|22662.2|22777.86|22657.86|10
1634456210000|2021-10-17 07:36:50|22780.68|22660.68|22778.23|22658.23|22780.76|22660.76|22778.23|22658.23|9
1634456220000|2021-10-17 07:37:00|22777.76|22657.76|22772.26|22652.26|22777.76|22657.76|22772.26|22652.26|10
1634456230000|2021-10-17 07:37:10|22771.88|22651.88|22771.3|22651.3|22773.41|22653.41|22771.21|22651.21|10
1634456240000|2021-10-17 07:37:20|22771.39|22651.39|22772.83|22652.83|22772.83|22652.83|22771.33|22651.33|10
1634456250000|2021-10-17 07:37:30|22773.19|22653.19|22774.72|22654.72|22775.5|22655.5|22772.98|22652.98|10
1634456260000|2021-10-17 07:37:40|22774.78|22654.78|22774.99|22654.99|22774.99|22654.99|22774.47|22654.47|10
1634456270000|2021-10-17 07:37:50|22775.89|22655.89|22773.94|22653.94|22776.36|22656.36|22773.94|22653.94|10
1634456280000|2021-10-17 07:38:00|22774.56|22654.56|22771.97|22651.97|22774.56|22654.56|22771.97|22651.97|8
1634456290000|2021-10-17 07:38:10|22771.87|22651.87|22765.64|22645.64|22771.87|22651.87|22764.9|22644.9|10
1634456300000|2021-10-17 07:38:20|22765.44|22645.44|22767.85|22647.85|22767.85|22647.85|22765.24|22645.24|9
1634456310000|2021-10-17 07:38:30|22767.49|22647.49|22766.53|22646.53|22767.49|22647.49|22766.05|22646.05|10
1634456320000|2021-10-17 07:38:40|22766.51|22646.51|22763.93|22643.93|22766.51|22646.51|22763.93|22643.93|10
1634456330000|2021-10-17 07:38:50|22763.84|22643.84|22762.02|22642.02|22763.84|22643.84|22762.02|22642.02|9
1634456340000|2021-10-17 07:39:00|22761.86|22641.86|22761.63|22641.63|22761.88|22641.88|22761.56|22641.56|10
1634456350000|2021-10-17 07:39:10|22761.69|22641.69|22765.08|22645.08|22765.08|22645.08|22761.69|22641.69|8
1634456360000|2021-10-17 07:39:20|22765.12|22645.12|22765.88|22645.88|22766.22|22646.22|22765.1|22645.1|10
1634456370000|2021-10-17 07:39:30|22765.52|22645.52|22766.84|22646.84|22766.84|22646.84|22765.52|22645.52|9
1634456380000|2021-10-17 07:39:40|22767.58|22647.58|22766.59|22646.59|22768.25|22648.25|22766.59|22646.59|9
1634456390000|2021-10-17 07:39:50|22766.62|22646.62|22763.95|22643.95|22767.51|22647.51|22763.62|22643.62|9
1634456400000|2021-10-17 07:40:00|22763.55|22643.55|22761.7|22641.7|22763.65|22643.65|22761.44|22641.44|10
1634456410000|2021-10-17 07:40:10|22761.68|22641.68|22762.09|22642.09|22762.13|22642.13|22761.44|22641.44|8
1634456420000|2021-10-17 07:40:20|22762.24|22642.24|22765.48|22645.48|22765.48|22645.48|22762.24|22642.24|9
1634456430000|2021-10-17 07:40:30|22765.63|22645.63|22766.16|22646.16|22767.36|22647.36|22765.63|22645.63|10
1634456440000|2021-10-17 07:40:40|22765.42|22645.42|22766.19|22646.19|22766.81|22646.81|22765.42|22645.42|6
1634456450000|2021-10-17 07:40:50|22766.2|22646.2|22766.3|22646.3|22766.68|22646.68|22766.2|22646.2|9
1634456460000|2021-10-17 07:41:00|22765.97|22645.97|22766.37|22646.37|22766.54|22646.54|22765.73|22645.73|7
1634456470000|2021-10-17 07:41:10|22766.35|22646.35|22767.09|22647.09|22767.09|22647.09|22766.35|22646.35|9
1634456480000|2021-10-17 07:41:20|22767.23|22647.23|22766.93|22646.93|22767.97|22647.97|22766.74|22646.74|9
1634456490000|2021-10-17 07:41:30|22766.72|22646.72|22767.83|22647.83|22768.01|22648.01|22766.72|22646.72|10
1634456500000|2021-10-17 07:41:40|22767.94|22647.94|22769.05|22649.05|22769.05|22649.05|22767.94|22647.94|10
1634456510000|2021-10-17 07:41:50|22769.25|22649.25|22771.46|22651.46|22771.46|22651.46|22769.25|22649.25|10
1634456520000|2021-10-17 07:42:00|22772.07|22652.07|22773.99|22653.99|22774.26|22654.26|22772.07|22652.07|10
1634456530000|2021-10-17 07:42:10|22773.94|22653.94|22773.26|22653.26|22774.23|22654.23|22773.26|22653.26|9
1634456540000|2021-10-17 07:42:20|22773.23|22653.23|22775.44|22655.44|22775.48|22655.48|22773.21|22653.21|10
1634456550000|2021-10-17 07:42:30|22775.43|22655.43|22773.71|22653.71|22775.43|22655.43|22773.71|22653.71|9
1634456560000|2021-10-17 07:42:40|22773.68|22653.68|22773.11|22653.11|22773.68|22653.68|22772.59|22652.59|10
1634456570000|2021-10-17 07:42:50|22772.2|22652.2|22772.46|22652.46|22772.46|22652.46|22771.69|22651.69|10
1634456580000|2021-10-17 07:43:00|22772.54|22652.54|22773.18|22653.18|22773.47|22653.47|22772.11|22652.11|10
1634456590000|2021-10-17 07:43:10|22773.69|22653.69|22776.16|22656.16|22776.16|22656.16|22773.67|22653.67|10
1634456600000|2021-10-17 07:43:20|22776.49|22656.49|22776.28|22656.28|22776.64|22656.64|22775.85|22655.85|10
1634456610000|2021-10-17 07:43:30|22776.32|22656.32|22774.66|22654.66|22776.43|22656.43|22774.46|22654.46|10
1634456620000|2021-10-17 07:43:40|22774.74|22654.74|22773.29|22653.29|22774.88|22654.88|22773.14|22653.14|10
1634456630000|2021-10-17 07:43:50|22773.44|22653.44|22774.19|22654.19|22774.4|22654.4|22773.42|22653.42|9
1634456640000|2021-10-17 07:44:00|22774.26|22654.26|22771.91|22651.91|22774.38|22654.38|22771.91|22651.91|10
1634456650000|2021-10-17 07:44:10|22772.03|22652.03|22773.83|22653.83|22773.83|22653.83|22771.77|22651.77|10
1634456660000|2021-10-17 07:44:20|22772.5|22652.5|22772.96|22652.96|22772.96|22652.96|22771.81|22651.81|10
1634456670000|2021-10-17 07:44:30|22772.7|22652.7|22774.95|22654.95|22774.95|22654.95|22772.7|22652.7|9
1634456680000|2021-10-17 07:44:40|22774.91|22654.91|22778.67|22658.67|22778.67|22658.67|22774.41|22654.41|10
1634456690000|2021-10-17 07:44:50|22778.75|22658.75|22781.6|22661.6|22783.29|22663.29|22778.02|22658.02|9
1634456700000|2021-10-17 07:45:00|22781.7|22661.7|22782.76|22662.76|22783.49|22663.49|22781.7|22661.7|10
1634456710000|2021-10-17 07:45:10|22782.18|22662.18|22779.88|22659.88|22782.18|22662.18|22779.54|22659.54|10
1634456720000|2021-10-17 07:45:20|22779.5|22659.5|22777.67|22657.67|22779.5|22659.5|22777.32|22657.32|10
1634456730000|2021-10-17 07:45:30|22777.66|22657.66|22777.89|22657.89|22778.88|22658.88|22777.63|22657.63|10
1634456740000|2021-10-17 07:45:40|22777.97|22657.97|22777.57|22657.57|22778.96|22658.96|22777.57|22657.57|10
1634456750000|2021-10-17 07:45:50|22777.51|22657.51|22778.45|22658.45|22778.74|22658.74|22777.49|22657.49|8
1634456760000|2021-10-17 07:46:00|22778.37|22658.37|22775.83|22655.83|22778.64|22658.64|22775.83|22655.83|10
1634456770000|2021-10-17 07:46:10|22775.65|22655.65|22773.26|22653.26|22775.65|22655.65|22773.26|22653.26|10
1634456780000|2021-10-17 07:46:20|22773.17|22653.17|22772.4|22652.4|22773.32|22653.32|22772|22652|10
1634456790000|2021-10-17 07:46:30|22772.34|22652.34|22773.09|22653.09|22773.12|22653.12|22771.41|22651.41|10
1634456800000|2021-10-17 07:46:40|22771.3|22651.3|22770.51|22650.51|22771.4|22651.4|22770.51|22650.51|9
1634456810000|2021-10-17 07:46:50|22770.42|22650.42|22768.11|22648.11|22770.84|22650.84|22768.11|22648.11|10
1634456820000|2021-10-17 07:47:00|22768.28|22648.28|22768.13|22648.13|22768.53|22648.53|22768.13|22648.13|10
1634456830000|2021-10-17 07:47:10|22768.53|22648.53|22769.54|22649.54|22769.54|22649.54|22768.51|22648.51|10
1634456840000|2021-10-17 07:47:20|22769.45|22649.45|22769.51|22649.51|22769.7|22649.7|22769.31|22649.31|10
1634456850000|2021-10-17 07:47:30|22769.46|22649.46|22768.22|22648.22|22769.46|22649.46|22768.22|22648.22|10
1634456860000|2021-10-17 07:47:40|22768.19|22648.19|22767.64|22647.64|22768.25|22648.25|22767.61|22647.61|9
1634456870000|2021-10-17 07:47:50|22767.7|22647.7|22766.67|22646.67|22767.85|22647.85|22766.67|22646.67|10
1634456880000|2021-10-17 07:48:00|22767.08|22647.08|22766.19|22646.19|22767.08|22647.08|22766.17|22646.17|8
1634456890000|2021-10-17 07:48:10|22766.76|22646.76|22768.36|22648.36|22768.36|22648.36|22766.76|22646.76|10
1634456900000|2021-10-17 07:48:20|22769.24|22649.24|22777.26|22657.26|22777.26|22657.26|22769.24|22649.24|10
1634456910000|2021-10-17 07:48:30|22778.48|22658.48|22781.86|22661.86|22782.22|22662.22|22778.48|22658.48|8
1634456920000|2021-10-17 07:48:40|22783.22|22663.22|22783.84|22663.84|22784.11|22664.11|22782.69|22662.69|10
1634456930000|2021-10-17 07:48:50|22783.87|22663.87|22781.66|22661.66|22783.87|22663.87|22781.66|22661.66|9
1634456940000|2021-10-17 07:49:00|22781.42|22661.42|22784.42|22664.42|22785.77|22665.77|22781.42|22661.42|10
1634456950000|2021-10-17 07:49:10|22784.52|22664.52|22785.93|22665.93|22785.93|22665.93|22784.08|22664.08|10
1634456960000|2021-10-17 07:49:20|22785.64|22665.64|22781|22661|22785.64|22665.64|22781|22661|9
1634456970000|2021-10-17 07:49:30|22781.05|22661.05|22782.39|22662.39|22782.94|22662.94|22780.59|22660.59|7
1634456980000|2021-10-17 07:49:40|22784.56|22664.56|22785.75|22665.75|22786.37|22666.37|22784.56|22664.56|10
1634456990000|2021-10-17 07:49:50|22786.08|22666.08|22784.25|22664.25|22787.33|22667.33|22784.25|22664.25|10
1634457000000|2021-10-17 07:50:00|22784.51|22664.51|22782.6|22662.6|22784.62|22664.62|22782.6|22662.6|9
1634457010000|2021-10-17 07:50:10|22782.68|22662.68|22782.44|22662.44|22784.42|22664.42|22782.14|22662.14|10
1634457020000|2021-10-17 07:50:20|22781.27|22661.27|22780.73|22660.73|22781.54|22661.54|22779.28|22659.28|10
1634457030000|2021-10-17 07:50:30|22780.8|22660.8|22773.91|22653.91|22780.8|22660.8|22773.91|22653.91|10
1634457040000|2021-10-17 07:50:40|22771.48|22651.48|22772.27|22652.27|22772.27|22652.27|22769.64|22649.64|9
1634457050000|2021-10-17 07:50:50|22773.42|22653.42|22774.1|22654.1|22774.82|22654.82|22772.84|22652.84|10
1634457060000|2021-10-17 07:51:00|22774.08|22654.08|22771.07|22651.07|22774.47|22654.47|22771.07|22651.07|9
1634457070000|2021-10-17 07:51:10|22768.84|22648.84|22762.51|22642.51|22769.49|22649.49|22762.51|22642.51|10
1634457080000|2021-10-17 07:51:20|22762.84|22642.84|22760.86|22640.86|22762.89|22642.89|22760.86|22640.86|9
1634457090000|2021-10-17 07:51:30|22760.91|22640.91|22754.88|22634.88|22760.93|22640.93|22754.88|22634.88|9
1634457100000|2021-10-17 07:51:40|22754.94|22634.94|22753.23|22633.23|22755.17|22635.17|22753.23|22633.23|10
1634457110000|2021-10-17 07:51:50|22751.9|22631.9|22746.52|22626.52|22752.35|22632.35|22746.52|22626.52|10
1634457120000|2021-10-17 07:52:00|22744.13|22624.13|22741.33|22621.33|22744.13|22624.13|22741.33|22621.33|10
1634457130000|2021-10-17 07:52:10|22741.45|22621.45|22740.05|22620.05|22743.08|22623.08|22739.76|22619.76|10
1634457140000|2021-10-17 07:52:20|22740.64|22620.64|22738.28|22618.28|22740.97|22620.97|22738.28|22618.28|9
1634457150000|2021-10-17 07:52:30|22738.26|22618.26|22736.34|22616.34|22738.27|22618.27|22736.34|22616.34|9
1634457160000|2021-10-17 07:52:40|22735.46|22615.46|22717.88|22597.88|22737.31|22617.31|22717.88|22597.88|10
1634457170000|2021-10-17 07:52:50|22717.19|22597.19|22701.95|22581.95|22717.19|22597.19|22701.95|22581.95|10
1634457180000|2021-10-17 07:53:00|22702.6|22582.6|22700.79|22580.79|22702.89|22582.89|22700.79|22580.79|10
1634457190000|2021-10-17 07:53:10|22700.34|22580.34|22705.93|22585.93|22705.93|22585.93|22700.34|22580.34|10
1634457200000|2021-10-17 07:53:20|22706.44|22586.44|22708.52|22588.52|22708.52|22588.52|22706.44|22586.44|10
1634457210000|2021-10-17 07:53:30|22709.21|22589.21|22708.42|22588.42|22709.68|22589.68|22708.42|22588.42|10
1634457220000|2021-10-17 07:53:40|22708.54|22588.54|22707.16|22587.16|22709.12|22589.12|22707.16|22587.16|10
1634457230000|2021-10-17 07:53:50|22706.68|22586.68|22703.07|22583.07|22706.68|22586.68|22702.43|22582.43|10
1634457240000|2021-10-17 07:54:00|22703.69|22583.69|22704.61|22584.61|22704.69|22584.69|22703.17|22583.17|10
1634457250000|2021-10-17 07:54:10|22704.92|22584.92|22708.57|22588.57|22708.57|22588.57|22704.92|22584.92|10
1634457260000|2021-10-17 07:54:20|22709.63|22589.63|22709.48|22589.48|22709.63|22589.63|22708.35|22588.35|10
1634457270000|2021-10-17 07:54:30|22709.56|22589.56|22710.46|22590.46|22711.73|22591.73|22709.56|22589.56|10
1634457280000|2021-10-17 07:54:40|22710.47|22590.47|22712.07|22592.07|22712.35|22592.35|22710.47|22590.47|9
1634457290000|2021-10-17 07:54:50|22712.01|22592.01|22709.73|22589.73|22712.01|22592.01|22709.01|22589.01|10
1634457300000|2021-10-17 07:55:00|22710.52|22590.52|22713.42|22593.42|22713.87|22593.87|22710.52|22590.52|9
1634457310000|2021-10-17 07:55:10|22714.49|22594.49|22718.2|22598.2|22718.2|22598.2|22714.49|22594.49|10
1634457320000|2021-10-17 07:55:20|22718.69|22598.69|22719.47|22599.47|22720.89|22600.89|22718.46|22598.46|10
1634457330000|2021-10-17 07:55:30|22719.05|22599.05|22713.58|22593.58|22719.53|22599.53|22713.58|22593.58|10
1634457340000|2021-10-17 07:55:40|22713.19|22593.19|22708.92|22588.92|22713.19|22593.19|22708.92|22588.92|10
1634457350000|2021-10-17 07:55:50|22709.08|22589.08|22707.67|22587.67|22709.11|22589.11|22707.35|22587.35|10
1634457360000|2021-10-17 07:56:00|22707.71|22587.71|22702.27|22582.27|22707.71|22587.71|22702.27|22582.27|10
1634457370000|2021-10-17 07:56:10|22701.61|22581.61|22700.35|22580.35|22701.61|22581.61|22700.26|22580.26|9
1634457380000|2021-10-17 07:56:20|22699.31|22579.31|22699.76|22579.76|22699.76|22579.76|22698.98|22578.98|9
1634457390000|2021-10-17 07:56:30|22699.82|22579.82|22700.98|22580.98|22701.57|22581.57|22699.69|22579.69|10
1634457400000|2021-10-17 07:56:40|22701.76|22581.76|22701.01|22581.01|22701.99|22581.99|22701.01|22581.01|10
1634457410000|2021-10-17 07:56:50|22700.85|22580.85|22698.84|22578.84|22701.1|22581.1|22698.84|22578.84|9
1634457420000|2021-10-17 07:57:00|22698.64|22578.64|22699.65|22579.65|22699.75|22579.75|22698.64|22578.64|10
1634457430000|2021-10-17 07:57:10|22699.63|22579.63|22698.22|22578.22|22700.23|22580.23|22698.22|22578.22|10
1634457440000|2021-10-17 07:57:20|22697.91|22577.91|22697.9|22577.9|22698.15|22578.15|22697.72|22577.72|10
1634457450000|2021-10-17 07:57:30|22697.84|22577.84|22696.45|22576.45|22698.46|22578.46|22696.45|22576.45|10
1634457460000|2021-10-17 07:57:40|22695.79|22575.79|22695.78|22575.78|22696.22|22576.22|22693.64|22573.64|10
1634457470000|2021-10-17 07:57:50|22695.16|22575.16|22695.83|22575.83|22697.04|22577.04|22695.16|22575.16|9
1634457480000|2021-10-17 07:58:00|22695.69|22575.69|22695.86|22575.86|22695.86|22575.86|22695.18|22575.18|9
1634457490000|2021-10-17 07:58:10|22696.25|22576.25|22696.46|22576.46|22696.46|22576.46|22694.86|22574.86|10
1634457500000|2021-10-17 07:58:20|22696.52|22576.52|22696.71|22576.71|22698.43|22578.43|22695.82|22575.82|10
1634457510000|2021-10-17 07:58:30|22696.97|22576.97|22697.4|22577.4|22697.42|22577.42|22696.93|22576.93|10
1634457520000|2021-10-17 07:58:40|22697.2|22577.2|22695.7|22575.7|22698.64|22578.64|22695.14|22575.14|10
1634457530000|2021-10-17 07:58:50|22695.52|22575.52|22695.62|22575.62|22696.18|22576.18|22694.71|22574.71|10
1634457540000|2021-10-17 07:59:00|22695.54|22575.54|22697.19|22577.19|22697.19|22577.19|22695.02|22575.02|10
1634457550000|2021-10-17 07:59:10|22697.01|22577.01|22699.92|22579.92|22699.92|22579.92|22696.39|22576.39|10
1634457560000|2021-10-17 07:59:20|22699.9|22579.9|22700.86|22580.86|22702.98|22582.98|22699.9|22579.9|10
1634457570000|2021-10-17 07:59:30|22701.75|22581.75|22696.02|22576.02|22701.75|22581.75|22696.02|22576.02|9
1634457580000|2021-10-17 07:59:40|22695.66|22575.66|22691.04|22571.04|22695.86|22575.86|22691.04|22571.04|9
1634457590000|2021-10-17 07:59:50|22689.33|22569.33|22681.06|22561.06|22689.33|22569.33|22681.06|22561.06|10
1634457600000|2021-10-17 08:00:00|22682.51|22562.51|22682.5|22562.5|22683.18|22563.18|22682.4|22562.4|10
1634457610000|2021-10-17 08:00:10|22682.37|22562.37|22686.24|22566.24|22686.24|22566.24|22682.37|22562.37|10
1634457620000|2021-10-17 08:00:20|22685.99|22565.99|22690.98|22570.98|22690.98|22570.98|22685.85|22565.85|9
1634457630000|2021-10-17 08:00:30|22691.62|22571.62|22701.64|22581.64|22701.64|22581.64|22691.62|22571.62|10
1634457640000|2021-10-17 08:00:40|22701.71|22581.71|22705.33|22585.33|22706.32|22586.32|22701.71|22581.71|10
1634457650000|2021-10-17 08:00:50|22705.72|22585.72|22705.92|22585.92|22706.59|22586.59|22705.4|22585.4|10
1634457660000|2021-10-17 08:01:00|22706.03|22586.03|22700.84|22580.84|22706.03|22586.03|22700.24|22580.24|10
1634457670000|2021-10-17 08:01:10|22701.7|22581.7|22702.08|22582.08|22702.24|22582.24|22700.92|22580.92|10
1634457680000|2021-10-17 08:01:20|22702.36|22582.36|22703.73|22583.73|22703.73|22583.73|22699.2|22579.2|10
1634457690000|2021-10-17 08:01:30|22703.59|22583.59|22705.93|22585.93|22705.96|22585.96|22703.59|22583.59|8
1634457700000|2021-10-17 08:01:40|22706.01|22586.01|22716.08|22596.08|22716.08|22596.08|22706.01|22586.01|10
1634457710000|2021-10-17 08:01:50|22717.1|22597.1|22720.96|22600.96|22722.36|22602.36|22717.1|22597.1|10
1634457720000|2021-10-17 08:02:00|22723.53|22603.53|22722.08|22602.08|22723.97|22603.97|22721.81|22601.81|10
1634457730000|2021-10-17 08:02:10|22722.26|22602.26|22715.92|22595.92|22722.26|22602.26|22715.92|22595.92|10
1634457740000|2021-10-17 08:02:20|22715.58|22595.58|22716.41|22596.41|22716.41|22596.41|22715.13|22595.13|10
1634457750000|2021-10-17 08:02:30|22716.44|22596.44|22719.15|22599.15|22719.21|22599.21|22716.44|22596.44|9
1634457760000|2021-10-17 08:02:40|22718.28|22598.28|22711.95|22591.95|22718.28|22598.28|22711.95|22591.95|10
1634457770000|2021-10-17 08:02:50|22711.93|22591.93|22711.07|22591.07|22711.93|22591.93|22710.1|22590.1|10
1634457780000|2021-10-17 08:03:00|22710.83|22590.83|22710.36|22590.36|22710.83|22590.83|22708.25|22588.25|10
1634457790000|2021-10-17 08:03:10|22710.41|22590.41|22713.91|22593.91|22713.91|22593.91|22710.41|22590.41|10
1634457800000|2021-10-17 08:03:20|22713.1|22593.1|22715.92|22595.92|22715.92|22595.92|22711.84|22591.84|10
1634457810000|2021-10-17 08:03:30|22715.89|22595.89|22716.68|22596.68|22716.68|22596.68|22715.81|22595.81|9
1634457820000|2021-10-17 08:03:40|22716.48|22596.48|22718.57|22598.57|22718.77|22598.77|22716.48|22596.48|9
1634457830000|2021-10-17 08:03:50|22718.51|22598.51|22718.2|22598.2|22720.38|22600.38|22718.2|22598.2|10
1634457840000|2021-10-17 08:04:00|22718.09|22598.09|22717.82|22597.82|22720.09|22600.09|22717.02|22597.02|10
1634457850000|2021-10-17 08:04:10|22717.92|22597.92|22717.93|22597.93|22719.8|22599.8|22717.47|22597.47|10
1634457860000|2021-10-17 08:04:20|22717.81|22597.81|22720.32|22600.32|22720.32|22600.32|22717.81|22597.81|9
1634457870000|2021-10-17 08:04:30|22718.54|22598.54|22718.61|22598.61|22718.61|22598.61|22717.65|22597.65|9
1634457880000|2021-10-17 08:04:40|22718.6|22598.6|22718.66|22598.66|22719.28|22599.28|22718.38|22598.38|9
1634457890000|2021-10-17 08:04:50|22718.54|22598.54|22716.94|22596.94|22718.57|22598.57|22716.82|22596.82|10
1634457900000|2021-10-17 08:05:00|22716.61|22596.61|22713.87|22593.87|22716.61|22596.61|22713.79|22593.79|9
1634457910000|2021-10-17 08:05:10|22713.37|22593.37|22714.29|22594.29|22714.46|22594.46|22712.75|22592.75|10
1634457920000|2021-10-17 08:05:20|22714.95|22594.95|22715.31|22595.31|22715.86|22595.86|22714.95|22594.95|9
1634457930000|2021-10-17 08:05:30|22716.56|22596.56|22717.69|22597.69|22717.69|22597.69|22715.22|22595.22|9
1634457940000|2021-10-17 08:05:40|22718.1|22598.1|22718.33|22598.33|22718.65|22598.65|22718.1|22598.1|9
1634457950000|2021-10-17 08:05:50|22718.23|22598.23|22719.7|22599.7|22719.7|22599.7|22718.23|22598.23|7
1634457960000|2021-10-17 08:06:00|22719.77|22599.77|22721.56|22601.56|22721.73|22601.73|22719.6|22599.6|9
1634457970000|2021-10-17 08:06:10|22721.36|22601.36|22723.65|22603.65|22723.65|22603.65|22721.3|22601.3|9
1634457980000|2021-10-17 08:06:20|22723.35|22603.35|22723.66|22603.66|22724.04|22604.04|22723.15|22603.15|9
1634457990000|2021-10-17 08:06:30|22724.11|22604.11|22726.52|22606.52|22726.54|22606.54|22724.11|22604.11|10
1634458000000|2021-10-17 08:06:40|22725.72|22605.72|22721.3|22601.3|22725.72|22605.72|22720.46|22600.46|10
1634458010000|2021-10-17 08:06:50|22720.64|22600.64|22723.73|22603.73|22723.73|22603.73|22720.64|22600.64|10
1634458020000|2021-10-17 08:07:00|22723.74|22603.74|22724.5|22604.5|22725.28|22605.28|22723.74|22603.74|9
1634458030000|2021-10-17 08:07:10|22724.51|22604.51|22724.42|22604.42|22724.51|22604.51|22723.91|22603.91|9
1634458040000|2021-10-17 08:07:20|22724.05|22604.05|22726.34|22606.34|22726.34|22606.34|22723.32|22603.32|10
1634458050000|2021-10-17 08:07:30|22726.25|22606.25|22725.3|22605.3|22726.69|22606.69|22725.3|22605.3|9
1634458060000|2021-10-17 08:07:40|22725.5|22605.5|22724.67|22604.67|22725.5|22605.5|22724.64|22604.64|10
1634458070000|2021-10-17 08:07:50|22724.84|22604.84|22724.61|22604.61|22725.38|22605.38|22724.61|22604.61|10
1634458080000|2021-10-17 08:08:00|22724.4|22604.4|22725.46|22605.46|22726.19|22606.19|22724.4|22604.4|10
1634458090000|2021-10-17 08:08:10|22725.76|22605.76|22724.35|22604.35|22726.12|22606.12|22724.35|22604.35|9
1634458100000|2021-10-17 08:08:20|22724.06|22604.06|22724.77|22604.77|22724.96|22604.96|22724.06|22604.06|9
1634458110000|2021-10-17 08:08:30|22724.75|22604.75|22724.92|22604.92|22725.21|22605.21|22724.75|22604.75|10
1634458120000|2021-10-17 08:08:40|22725.15|22605.15|22723.57|22603.57|22725.15|22605.15|22723.57|22603.57|10
1634458130000|2021-10-17 08:08:50|22723.53|22603.53|22723.83|22603.83|22724.48|22604.48|22723.53|22603.53|8
1634458140000|2021-10-17 08:09:00|22724|22604|22725.51|22605.51|22725.51|22605.51|22724|22604|9
1634458150000|2021-10-17 08:09:10|22725.66|22605.66|22725.51|22605.51|22725.98|22605.98|22725.51|22605.51|9
1634458160000|2021-10-17 08:09:20|22726.2|22606.2|22727.02|22607.02|22727.26|22607.26|22725.92|22605.92|10
1634458170000|2021-10-17 08:09:30|22726.94|22606.94|22727.49|22607.49|22727.49|22607.49|22725.92|22605.92|9
1634458180000|2021-10-17 08:09:40|22727.53|22607.53|22727.15|22607.15|22727.62|22607.62|22727.06|22607.06|10
1634458190000|2021-10-17 08:09:50|22727.2|22607.2|22725.96|22605.96|22727.2|22607.2|22725.96|22605.96|8
1634458200000|2021-10-17 08:10:00|22726.23|22606.23|22731.86|22611.86|22731.86|22611.86|22726.23|22606.23|9
1634458210000|2021-10-17 08:10:10|22731.9|22611.9|22732.02|22612.02|22732.02|22612.02|22730.89|22610.89|9
1634458220000|2021-10-17 08:10:20|22730.97|22610.97|22729.2|22609.2|22730.97|22610.97|22729.19|22609.19|10
1634458230000|2021-10-17 08:10:30|22729.17|22609.17|22728.03|22608.03|22729.17|22609.17|22728.03|22608.03|9
1634458240000|2021-10-17 08:10:40|22727.94|22607.94|22728.33|22608.33|22728.52|22608.52|22727.57|22607.57|9
1634458250000|2021-10-17 08:10:50|22729.49|22609.49|22728.79|22608.79|22729.49|22609.49|22728.34|22608.34|10
1634458260000|2021-10-17 08:11:00|22728.75|22608.75|22728.97|22608.97|22729|22609|22728.75|22608.75|9
1634458270000|2021-10-17 08:11:10|22727.63|22607.63|22723.78|22603.78|22727.63|22607.63|22723.78|22603.78|10
1634458280000|2021-10-17 08:11:20|22723.38|22603.38|22721.25|22601.25|22723.77|22603.77|22721.25|22601.25|10
1634458290000|2021-10-17 08:11:30|22721.16|22601.16|22718.99|22598.99|22721.16|22601.16|22718.8|22598.8|10
1634458300000|2021-10-17 08:11:40|22720.13|22600.13|22720.77|22600.77|22721.06|22601.06|22720.13|22600.13|9
1634458310000|2021-10-17 08:11:50|22720.99|22600.99|22720.85|22600.85|22720.99|22600.99|22719.66|22599.66|9
1634458320000|2021-10-17 08:12:00|22721.16|22601.16|22722.79|22602.79|22722.79|22602.79|22720.89|22600.89|10
1634458330000|2021-10-17 08:12:10|22723.43|22603.43|22725.42|22605.42|22725.42|22605.42|22723.34|22603.34|10
1634458340000|2021-10-17 08:12:20|22725.12|22605.12|22730.1|22610.1|22730.1|22610.1|22725.12|22605.12|10
1634458350000|2021-10-17 08:12:30|22730.39|22610.39|22732.66|22612.66|22732.66|22612.66|22730.39|22610.39|9
1634458360000|2021-10-17 08:12:40|22732.7|22612.7|22732.45|22612.45|22733.58|22613.58|22732.45|22612.45|10
1634458370000|2021-10-17 08:12:50|22732.21|22612.21|22735.96|22615.96|22735.96|22615.96|22732.21|22612.21|10
1634458380000|2021-10-17 08:13:00|22735|22615|22735.79|22615.79|22735.83|22615.83|22734.45|22614.45|8
1634458390000|2021-10-17 08:13:10|22736.79|22616.79|22740.45|22620.45|22740.45|22620.45|22736.43|22616.43|9
1634458400000|2021-10-17 08:13:20|22740.91|22620.91|22743.59|22623.59|22743.59|22623.59|22740.91|22620.91|10
1634458410000|2021-10-17 08:13:30|22743.64|22623.64|22753.39|22633.39|22753.39|22633.39|22743.64|22623.64|10
1634458420000|2021-10-17 08:13:40|22753.49|22633.49|22754.6|22634.6|22755.77|22635.77|22752.84|22632.84|10
1634458430000|2021-10-17 08:13:50|22754|22634|22754.56|22634.56|22754.6|22634.6|22753.38|22633.38|10
1634458440000|2021-10-17 08:14:00|22754.28|22634.28|22751.82|22631.82|22754.28|22634.28|22751.82|22631.82|9
1634458450000|2021-10-17 08:14:10|22751.59|22631.59|22747.97|22627.97|22751.59|22631.59|22747.97|22627.97|9
1634458460000|2021-10-17 08:14:20|22746.29|22626.29|22747.56|22627.56|22747.56|22627.56|22745.51|22625.51|10
1634458470000|2021-10-17 08:14:30|22747.96|22627.96|22753.29|22633.29|22753.29|22633.29|22747.96|22627.96|10
1634458480000|2021-10-17 08:14:40|22754.11|22634.11|22753.09|22633.09|22754.11|22634.11|22751.9|22631.9|10
1634458490000|2021-10-17 08:14:50|22753.46|22633.46|22755.27|22635.27|22755.36|22635.36|22752.28|22632.28|9
1634458500000|2021-10-17 08:15:00|22755.06|22635.06|22757|22637|22757.38|22637.38|22755.06|22635.06|9
1634458510000|2021-10-17 08:15:10|22756.76|22636.76|22758.7|22638.7|22758.7|22638.7|22754.92|22634.92|10
1634458520000|2021-10-17 08:15:20|22759.33|22639.33|22764.74|22644.74|22764.74|22644.74|22759.33|22639.33|10
1634458530000|2021-10-17 08:15:30|22764.35|22644.35|22765.98|22645.98|22766.31|22646.31|22764.35|22644.35|9
1634458540000|2021-10-17 08:15:40|22766.55|22646.55|22766.55|22646.55|22767.51|22647.51|22766.1|22646.1|10
1634458550000|2021-10-17 08:15:50|22766.3|22646.3|22765.11|22645.11|22766.43|22646.43|22765.11|22645.11|10
1634458560000|2021-10-17 08:16:00|22765.02|22645.02|22764.21|22644.21|22765.05|22645.05|22764.02|22644.02|10
1634458570000|2021-10-17 08:16:10|22764.75|22644.75|22763.48|22643.48|22764.75|22644.75|22763.4|22643.4|9
1634458580000|2021-10-17 08:16:20|22763.44|22643.44|22765.62|22645.62|22765.62|22645.62|22763.14|22643.14|10
1634458590000|2021-10-17 08:16:30|22766.29|22646.29|22767.21|22647.21|22767.9|22647.9|22766.29|22646.29|8
1634458600000|2021-10-17 08:16:40|22767.25|22647.25|22767.8|22647.8|22768.32|22648.32|22767.25|22647.25|9
1634458610000|2021-10-17 08:16:50|22766.76|22646.76|22768.28|22648.28|22768.28|22648.28|22766.7|22646.7|9
1634458620000|2021-10-17 08:17:00|22768.19|22648.19|22768.29|22648.29|22768.55|22648.55|22768.06|22648.06|9
1634458630000|2021-10-17 08:17:10|22768.44|22648.44|22767.9|22647.9|22770.05|22650.05|22767.9|22647.9|9
1634458640000|2021-10-17 08:17:20|22768.25|22648.25|22768.23|22648.23|22768.35|22648.35|22767.95|22647.95|10
1634458650000|2021-10-17 08:17:30|22768.26|22648.26|22768.69|22648.69|22768.75|22648.75|22767.71|22647.71|10
1634458660000|2021-10-17 08:17:40|22768.77|22648.77|22770.03|22650.03|22770.36|22650.36|22768.47|22648.47|10
1634458670000|2021-10-17 08:17:50|22770.08|22650.08|22774.24|22654.24|22774.24|22654.24|22770.08|22650.08|9
1634458680000|2021-10-17 08:18:00|22775.24|22655.24|22775.86|22655.86|22776.31|22656.31|22775.24|22655.24|9
1634458690000|2021-10-17 08:18:10|22776.06|22656.06|22775.72|22655.72|22777.56|22657.56|22775.72|22655.72|9
1634458700000|2021-10-17 08:18:20|22776.26|22656.26|22777.43|22657.43|22777.43|22657.43|22776.26|22656.26|10
1634458710000|2021-10-17 08:18:30|22777.32|22657.32|22777.14|22657.14|22777.86|22657.86|22776.97|22656.97|10
1634458720000|2021-10-17 08:18:40|22777.52|22657.52|22777.61|22657.61|22777.72|22657.72|22777.28|22657.28|8
1634458730000|2021-10-17 08:18:50|22777.79|22657.79|22782.47|22662.47|22782.47|22662.47|22777.79|22657.79|9
1634458740000|2021-10-17 08:19:00|22783.27|22663.27|22788.48|22668.48|22788.48|22668.48|22783.27|22663.27|10
1634458750000|2021-10-17 08:19:10|22788.02|22668.02|22787.99|22667.99|22788.02|22668.02|22787.25|22667.25|10
1634458760000|2021-10-17 08:19:20|22787.82|22667.82|22786.31|22666.31|22788.06|22668.06|22786.31|22666.31|10
1634458770000|2021-10-17 08:19:30|22786.51|22666.51|22787.47|22667.47|22787.47|22667.47|22786.03|22666.03|9
1634458780000|2021-10-17 08:19:40|22786.57|22666.57|22786.94|22666.94|22787.87|22667.87|22786.01|22666.01|8
1634458790000|2021-10-17 08:19:50|22787.27|22667.27|22791.34|22671.34|22791.35|22671.35|22787.27|22667.27|9
1634458800000|2021-10-17 08:20:00|22791.52|22671.52|22793.59|22673.59|22794.68|22674.68|22791.52|22671.52|10
1634458810000|2021-10-17 08:20:10|22793.35|22673.35|22793.81|22673.81|22794.35|22674.35|22793.08|22673.08|10
1634458820000|2021-10-17 08:20:20|22793.91|22673.91|22793.23|22673.23|22794.14|22674.14|22792.38|22672.38|9
1634458830000|2021-10-17 08:20:30|22793.27|22673.27|22793.3|22673.3|22793.51|22673.51|22793.27|22673.27|9
1634458840000|2021-10-17 08:20:40|22793.31|22673.31|22792.97|22672.97|22794.17|22674.17|22791.76|22671.76|9
1634458850000|2021-10-17 08:20:50|22793.48|22673.48|22794.73|22674.73|22794.73|22674.73|22793.48|22673.48|6
1634458860000|2021-10-17 08:21:00|22794.8|22674.8|22797.05|22677.05|22797.05|22677.05|22794.75|22674.75|10
1634458870000|2021-10-17 08:21:10|22797.17|22677.17|22796.89|22676.89|22797.17|22677.17|22795.58|22675.58|6
1634458880000|2021-10-17 08:21:20|22798.46|22678.46|22801.11|22681.11|22801.21|22681.21|22798.46|22678.46|9
1634458890000|2021-10-17 08:21:30|22803.18|22683.18|22802.96|22682.96|22803.25|22683.25|22802.96|22682.96|8
1634458900000|2021-10-17 08:21:40|22803.3|22683.3|22804.1|22684.1|22804.2|22684.2|22803.3|22683.3|8
1634458910000|2021-10-17 08:21:50|22803.98|22683.98|22800.83|22680.83|22803.98|22683.98|22800.83|22680.83|7
1634458920000|2021-10-17 08:22:00|22800.82|22680.82|22797.12|22677.12|22800.82|22680.82|22797.04|22677.04|10
1634458930000|2021-10-17 08:22:10|22796.51|22676.51|22795.95|22675.95|22796.85|22676.85|22795.76|22675.76|10
1634458940000|2021-10-17 08:22:20|22795.22|22675.22|22793.27|22673.27|22795.22|22675.22|22793.27|22673.27|8
1634458950000|2021-10-17 08:22:30|22793.25|22673.25|22791.67|22671.67|22794.35|22674.35|22791.67|22671.67|10
1634458960000|2021-10-17 08:22:40|22791.95|22671.95|22788.68|22668.68|22792.08|22672.08|22788.68|22668.68|10
1634458970000|2021-10-17 08:22:50|22788.75|22668.75|22790.57|22670.57|22790.57|22670.57|22788.05|22668.05|9
1634458980000|2021-10-17 08:23:00|22790.77|22670.77|22790.1|22670.1|22790.77|22670.77|22789.99|22669.99|8
1634458990000|2021-10-17 08:23:10|22789.54|22669.54|22787.81|22667.81|22789.54|22669.54|22787.27|22667.27|9
1634459000000|2021-10-17 08:23:20|22788.06|22668.06|22787.55|22667.55|22788.06|22668.06|22787.02|22667.02|8
1634459010000|2021-10-17 08:23:30|22787.01|22667.01|22787.2|22667.2|22788.14|22668.14|22786.87|22666.87|9
1634459020000|2021-10-17 08:23:40|22787.42|22667.42|22786.57|22666.57|22787.58|22667.58|22785.83|22665.83|10
1634459030000|2021-10-17 08:23:50|22786.35|22666.35|22785.34|22665.34|22786.35|22666.35|22785.05|22665.05|10
1634459040000|2021-10-17 08:24:00|22784.58|22664.58|22780.1|22660.1|22784.58|22664.58|22780.1|22660.1|10
1634459050000|2021-10-17 08:24:10|22778.89|22658.89|22777.91|22657.91|22778.99|22658.99|22777.91|22657.91|8
1634459060000|2021-10-17 08:24:20|22777.77|22657.77|22773.63|22653.63|22777.77|22657.77|22773.63|22653.63|10
1634459070000|2021-10-17 08:24:30|22773.28|22653.28|22770.12|22650.12|22773.28|22653.28|22769.92|22649.92|10
1634459080000|2021-10-17 08:24:40|22769.36|22649.36|22770.3|22650.3|22770.3|22650.3|22768.42|22648.42|10
1634459090000|2021-10-17 08:24:50|22770.26|22650.26|22771.57|22651.57|22771.57|22651.57|22769.83|22649.83|9
1634459100000|2021-10-17 08:25:00|22771.71|22651.71|22772.26|22652.26|22773.01|22653.01|22771.71|22651.71|10
1634459110000|2021-10-17 08:25:10|22771.43|22651.43|22769.29|22649.29|22771.43|22651.43|22769.29|22649.29|10
1634459120000|2021-10-17 08:25:20|22769.38|22649.38|22768.98|22648.98|22769.64|22649.64|22768.64|22648.64|10
1634459130000|2021-10-17 08:25:30|22768.63|22648.63|22766.22|22646.22|22768.63|22648.63|22766.22|22646.22|9
1634459140000|2021-10-17 08:25:40|22766.35|22646.35|22765.16|22645.16|22767.06|22647.06|22765.16|22645.16|8
1634459150000|2021-10-17 08:25:50|22765.22|22645.22|22765.33|22645.33|22765.33|22645.33|22764.87|22644.87|10
1634459160000|2021-10-17 08:26:00|22765.47|22645.47|22766.73|22646.73|22766.78|22646.78|22765.41|22645.41|7
1634459170000|2021-10-17 08:26:10|22767.89|22647.89|22765.4|22645.4|22767.89|22647.89|22765.4|22645.4|9
1634459180000|2021-10-17 08:26:20|22765.42|22645.42|22767.49|22647.49|22767.49|22647.49|22765.21|22645.21|9
1634459190000|2021-10-17 08:26:30|22768.27|22648.27|22770.72|22650.72|22770.97|22650.97|22768.21|22648.21|7
1634459200000|2021-10-17 08:26:40|22770.81|22650.81|22771.82|22651.82|22773.15|22653.15|22770.73|22650.73|6
1634459210000|2021-10-17 08:26:50|22771.86|22651.86|22772.19|22652.19|22773.21|22653.21|22771.86|22651.86|9
1634459220000|2021-10-17 08:27:00|22772.46|22652.46|22773.39|22653.39|22773.65|22653.65|22772.15|22652.15|10
1634459230000|2021-10-17 08:27:10|22773.53|22653.53|22770.38|22650.38|22773.66|22653.66|22770.38|22650.38|9
1634459240000|2021-10-17 08:27:20|22769.74|22649.74|22770.99|22650.99|22771.03|22651.03|22769.74|22649.74|10
1634459250000|2021-10-17 08:27:30|22771.06|22651.06|22783.9|22663.9|22783.9|22663.9|22771.06|22651.06|10
1634459260000|2021-10-17 08:27:40|22786.8|22666.8|22793.78|22673.78|22793.78|22673.78|22786.8|22666.8|10
1634459270000|2021-10-17 08:27:50|22794.33|22674.33|22797.38|22677.38|22797.38|22677.38|22794.33|22674.33|10
1634459280000|2021-10-17 08:28:00|22797.5|22677.5|22798.51|22678.51|22798.51|22678.51|22796.78|22676.78|9
1634459290000|2021-10-17 08:28:10|22797.77|22677.77|22793.24|22673.24|22797.84|22677.84|22793.24|22673.24|9
1634459300000|2021-10-17 08:28:20|22793.22|22673.22|22787.41|22667.41|22793.22|22673.22|22787.41|22667.41|10
1634459310000|2021-10-17 08:28:30|22787.38|22667.38|22789.43|22669.43|22789.43|22669.43|22785.83|22665.83|10
1634459320000|2021-10-17 08:28:40|22789.39|22669.39|22795.02|22675.02|22795.02|22675.02|22789.39|22669.39|10
1634459330000|2021-10-17 08:28:50|22796.04|22676.04|22800.52|22680.52|22800.52|22680.52|22796|22676|9
1634459340000|2021-10-17 08:29:00|22800.91|22680.91|22804.7|22684.7|22804.7|22684.7|22800.12|22680.12|10
1634459350000|2021-10-17 08:29:10|22806.77|22686.77|22804.99|22684.99|22806.77|22686.77|22803.36|22683.36|10
1634459360000|2021-10-17 08:29:20|22804.93|22684.93|22808.52|22688.52|22809.11|22689.11|22804.93|22684.93|10
1634459370000|2021-10-17 08:29:30|22808.74|22688.74|22807.34|22687.34|22810.18|22690.18|22807.34|22687.34|10
1634459380000|2021-10-17 08:29:40|22807.73|22687.73|22809.84|22689.84|22810.74|22690.74|22807.26|22687.26|10
1634459390000|2021-10-17 08:29:50|22810.9|22690.9|22812.34|22692.34|22812.34|22692.34|22810.88|22690.88|9
1634459400000|2021-10-17 08:30:00|22812.5|22692.5|22811.13|22691.13|22812.5|22692.5|22811.13|22691.13|10
1634459410000|2021-10-17 08:30:10|22810.81|22690.81|22815.04|22695.04|22815.15|22695.15|22810.71|22690.71|10
1634459420000|2021-10-17 08:30:20|22814.62|22694.62|22816.88|22696.88|22816.88|22696.88|22814.45|22694.45|9
1634459430000|2021-10-17 08:30:30|22816.89|22696.89|22817.55|22697.55|22819.31|22699.31|22816.89|22696.89|9
1634459440000|2021-10-17 08:30:40|22816.7|22696.7|22816.88|22696.88|22817.88|22697.88|22815.44|22695.44|10
1634459450000|2021-10-17 08:30:50|22816.97|22696.97|22815.31|22695.31|22817.6|22697.6|22815.31|22695.31|9
1634459460000|2021-10-17 08:31:00|22815.12|22695.12|22812.97|22692.97|22815.12|22695.12|22812.81|22692.81|9
1634459470000|2021-10-17 08:31:10|22812.92|22692.92|22811.18|22691.18|22812.92|22692.92|22810.38|22690.38|9
1634459480000|2021-10-17 08:31:20|22811.06|22691.06|22812.24|22692.24|22812.58|22692.58|22811.06|22691.06|10
1634459490000|2021-10-17 08:31:30|22812.67|22692.67|22812.36|22692.36|22813.43|22693.43|22812.36|22692.36|9
1634459500000|2021-10-17 08:31:40|22814.27|22694.27|22818.46|22698.46|22818.46|22698.46|22814.27|22694.27|9
1634459510000|2021-10-17 08:31:50|22821.13|22701.13|22825.63|22705.63|22825.63|22705.63|22821.13|22701.13|10
1634459520000|2021-10-17 08:32:00|22825.51|22705.51|22826.9|22706.9|22826.9|22706.9|22825.24|22705.24|10
1634459530000|2021-10-17 08:32:10|22827.72|22707.72|22831.89|22711.89|22832.44|22712.44|22827.33|22707.33|10
1634459540000|2021-10-17 08:32:20|22832.2|22712.2|22831.95|22711.95|22832.2|22712.2|22831.43|22711.43|8
1634459550000|2021-10-17 08:32:30|22831.93|22711.93|22834.87|22714.87|22834.87|22714.87|22831.93|22711.93|10
1634459560000|2021-10-17 08:32:40|22833.85|22713.85|22833.12|22713.12|22833.85|22713.85|22831.62|22711.62|10
1634459570000|2021-10-17 08:32:50|22832.44|22712.44|22831.68|22711.68|22832.44|22712.44|22830.16|22710.16|9
1634459580000|2021-10-17 08:33:00|22833.07|22713.07|22836.2|22716.2|22836.2|22716.2|22833.07|22713.07|10
1634459590000|2021-10-17 08:33:10|22836.61|22716.61|22837|22717|22837.87|22717.87|22835.99|22715.99|10
1634459600000|2021-10-17 08:33:20|22836.78|22716.78|22837.96|22717.96|22838.52|22718.52|22836.78|22716.78|10
1634459610000|2021-10-17 08:33:30|22838.05|22718.05|22838.67|22718.67|22838.67|22718.67|22836.53|22716.53|10
1634459620000|2021-10-17 08:33:40|22840.04|22720.04|22840|22720|22840.72|22720.72|22839.3|22719.3|10
1634459630000|2021-10-17 08:33:50|22838.61|22718.61|22838.04|22718.04|22838.61|22718.61|22837.62|22717.62|8
1634459640000|2021-10-17 08:34:00|22837.57|22717.57|22836.53|22716.53|22837.57|22717.57|22835.85|22715.85|10
1634459650000|2021-10-17 08:34:10|22835.38|22715.38|22835.45|22715.45|22835.54|22715.54|22833.73|22713.73|9
1634459660000|2021-10-17 08:34:20|22835.39|22715.39|22836.88|22716.88|22837.72|22717.72|22835.39|22715.39|9
1634459670000|2021-10-17 08:34:30|22836.69|22716.69|22840.83|22720.83|22840.83|22720.83|22836.69|22716.69|10
1634459680000|2021-10-17 08:34:40|22840.99|22720.99|22839.78|22719.78|22841.22|22721.22|22839.78|22719.78|9
1634459690000|2021-10-17 08:34:50|22839.95|22719.95|22841.14|22721.14|22841.66|22721.66|22839.81|22719.81|10
1634459700000|2021-10-17 08:35:00|22841.03|22721.03|22837.85|22717.85|22841.03|22721.03|22837.85|22717.85|10
1634459710000|2021-10-17 08:35:10|22835.57|22715.57|22833.9|22713.9|22836.71|22716.71|22833.9|22713.9|9
1634459720000|2021-10-17 08:35:20|22834.26|22714.26|22830.35|22710.35|22834.26|22714.26|22830.35|22710.35|10
1634459730000|2021-10-17 08:35:30|22829.52|22709.52|22828.32|22708.32|22829.55|22709.55|22827.99|22707.99|10
1634459740000|2021-10-17 08:35:40|22828.24|22708.24|22830.13|22710.13|22830.5|22710.5|22828.23|22708.23|9
1634459750000|2021-10-17 08:35:50|22830.26|22710.26|22829.74|22709.74|22830.45|22710.45|22829.74|22709.74|7
1634459760000|2021-10-17 08:36:00|22829.39|22709.39|22828.8|22708.8|22829.48|22709.48|22828.66|22708.66|9
1634459770000|2021-10-17 08:36:10|22827.89|22707.89|22826.55|22706.55|22828.32|22708.32|22826.29|22706.29|9
1634459780000|2021-10-17 08:36:20|22825.52|22705.52|22822.81|22702.81|22825.52|22705.52|22822.81|22702.81|8
1634459790000|2021-10-17 08:36:30|22824.15|22704.15|22823.21|22703.21|22824.15|22704.15|22823.21|22703.21|9
1634459800000|2021-10-17 08:36:40|22822.89|22702.89|22820.86|22700.86|22822.89|22702.89|22820.86|22700.86|7
1634459810000|2021-10-17 08:36:50|22820.4|22700.4|22818.52|22698.52|22820.4|22700.4|22817.58|22697.58|10
1634459820000|2021-10-17 08:37:00|22818.47|22698.47|22817.34|22697.34|22818.47|22698.47|22817.15|22697.15|9
1634459830000|2021-10-17 08:37:10|22817.22|22697.22|22815.51|22695.51|22817.22|22697.22|22815.08|22695.08|9
1634459840000|2021-10-17 08:37:20|22815.71|22695.71|22813.76|22693.76|22815.74|22695.74|22813.76|22693.76|10
1634459850000|2021-10-17 08:37:30|22813.6|22693.6|22814.43|22694.43|22814.94|22694.94|22813.6|22693.6|7
1634459860000|2021-10-17 08:37:40|22814.57|22694.57|22811.56|22691.56|22814.57|22694.57|22811.56|22691.56|10
1634459870000|2021-10-17 08:37:50|22811.57|22691.57|22808.91|22688.91|22811.57|22691.57|22808.81|22688.81|10
1634459880000|2021-10-17 08:38:00|22807.56|22687.56|22805.26|22685.26|22807.56|22687.56|22805.08|22685.08|10
1634459890000|2021-10-17 08:38:10|22803.59|22683.59|22802.03|22682.03|22803.74|22683.74|22802.03|22682.03|10
1634459900000|2021-10-17 08:38:20|22801.59|22681.59|22801.74|22681.74|22801.91|22681.91|22801.16|22681.16|10
1634459910000|2021-10-17 08:38:30|22801.63|22681.63|22801.51|22681.51|22803.3|22683.3|22801.51|22681.51|9
1634459920000|2021-10-17 08:38:40|22801.64|22681.64|22800.92|22680.92|22803.57|22683.57|22800.92|22680.92|9
1634459930000|2021-10-17 08:38:50|22800.91|22680.91|22801.41|22681.41|22803.13|22683.13|22800.91|22680.91|10
1634459940000|2021-10-17 08:39:00|22801.67|22681.67|22802.64|22682.64|22802.9|22682.9|22801.67|22681.67|9
1634459950000|2021-10-17 08:39:10|22802.81|22682.81|22801.23|22681.23|22803|22683|22801.23|22681.23|10
1634459960000|2021-10-17 08:39:20|22801.11|22681.11|22800.79|22680.79|22801.11|22681.11|22798.62|22678.62|8
1634459970000|2021-10-17 08:39:30|22799.37|22679.37|22796.48|22676.48|22799.37|22679.37|22796.48|22676.48|8
1634459980000|2021-10-17 08:39:40|22796.1|22676.1|22793.84|22673.84|22796.1|22676.1|22793.84|22673.84|10
1634459990000|2021-10-17 08:39:50|22794.13|22674.13|22790.15|22670.15|22794.13|22674.13|22790.15|22670.15|10
1634460000000|2021-10-17 08:40:00|22790.44|22670.44|22791.46|22671.46|22791.46|22671.46|22790.28|22670.28|9
1634460010000|2021-10-17 08:40:10|22791.51|22671.51|22793.1|22673.1|22793.1|22673.1|22791.29|22671.29|10
1634460020000|2021-10-17 08:40:20|22793.31|22673.31|22793.68|22673.68|22794.95|22674.95|22793.31|22673.31|10
1634460030000|2021-10-17 08:40:30|22793|22673|22789.29|22669.29|22793.21|22673.21|22789.29|22669.29|10
1634460040000|2021-10-17 08:40:40|22790.31|22670.31|22789.18|22669.18|22790.31|22670.31|22788.8|22668.8|10
1634460050000|2021-10-17 08:40:50|22788.97|22668.97|22785.13|22665.13|22788.97|22668.97|22785.08|22665.08|10
1634460060000|2021-10-17 08:41:00|22785.27|22665.27|22776.04|22656.04|22785.27|22665.27|22776.04|22656.04|10
1634460070000|2021-10-17 08:41:10|22775.61|22655.61|22774.28|22654.28|22775.8|22655.8|22773.78|22653.78|10
1634460080000|2021-10-17 08:41:20|22774.04|22654.04|22776.82|22656.82|22777.48|22657.48|22774.04|22654.04|10
1634460090000|2021-10-17 08:41:30|22777.03|22657.03|22779.03|22659.03|22780.25|22660.25|22775.66|22655.66|10
1634460100000|2021-10-17 08:41:40|22778.92|22658.92|22781.02|22661.02|22781.33|22661.33|22778.92|22658.92|10
1634460110000|2021-10-17 08:41:50|22779.65|22659.65|22779.07|22659.07|22781.08|22661.08|22779.07|22659.07|9
1634460120000|2021-10-17 08:42:00|22777.2|22657.2|22775.59|22655.59|22777.21|22657.21|22775.59|22655.59|10
1634460130000|2021-10-17 08:42:10|22775.11|22655.11|22775.14|22655.14|22775.67|22655.67|22775.11|22655.11|10
1634460140000|2021-10-17 08:42:20|22774.79|22654.79|22774.42|22654.42|22774.79|22654.79|22774.15|22654.15|8
1634460150000|2021-10-17 08:42:30|22773.88|22653.88|22770.8|22650.8|22773.91|22653.91|22770.8|22650.8|10
1634460160000|2021-10-17 08:42:40|22770.7|22650.7|22770.19|22650.19|22771.46|22651.46|22769.79|22649.79|9
1634460170000|2021-10-17 08:42:50|22770.75|22650.75|22771.18|22651.18|22772.42|22652.42|22770.75|22650.75|10
1634460180000|2021-10-17 08:43:00|22770.9|22650.9|22772.25|22652.25|22772.53|22652.53|22770.73|22650.73|8
1634460190000|2021-10-17 08:43:10|22771.82|22651.82|22771.2|22651.2|22772.17|22652.17|22771.2|22651.2|7
1634460200000|2021-10-17 08:43:20|22771.08|22651.08|22772.7|22652.7|22772.7|22652.7|22770.94|22650.94|9
1634460210000|2021-10-17 08:43:30|22773.12|22653.12|22774.71|22654.71|22774.71|22654.71|22773.12|22653.12|7
1634460220000|2021-10-17 08:43:40|22774.69|22654.69|22776.4|22656.4|22776.4|22656.4|22773.66|22653.66|9
1634460230000|2021-10-17 08:43:50|22776.97|22656.97|22777.83|22657.83|22778.13|22658.13|22776.74|22656.74|9
1634460240000|2021-10-17 08:44:00|22778.23|22658.23|22780.32|22660.32|22780.32|22660.32|22778.23|22658.23|10
1634460250000|2021-10-17 08:44:10|22780.31|22660.31|22778.17|22658.17|22780.31|22660.31|22777.83|22657.83|10
1634460260000|2021-10-17 08:44:20|22777.62|22657.62|22777.7|22657.7|22778.19|22658.19|22777.59|22657.59|10
1634460270000|2021-10-17 08:44:30|22777.63|22657.63|22776.21|22656.21|22777.63|22657.63|22776.19|22656.19|8
1634460280000|2021-10-17 08:44:40|22776.09|22656.09|22774.63|22654.63|22776.78|22656.78|22774.63|22654.63|8
1634460290000|2021-10-17 08:44:50|22773.94|22653.94|22773.04|22653.04|22773.94|22653.94|22772.79|22652.79|8
1634460300000|2021-10-17 08:45:00|22773.22|22653.22|22776.08|22656.08|22776.08|22656.08|22773.15|22653.15|10
1634460310000|2021-10-17 08:45:10|22776.31|22656.31|22778.31|22658.31|22778.31|22658.31|22776.19|22656.19|9
1634460320000|2021-10-17 08:45:20|22778.5|22658.5|22777.07|22657.07|22779.08|22659.08|22777|22657|9
1634460330000|2021-10-17 08:45:30|22777.01|22657.01|22776.86|22656.86|22777.85|22657.85|22776.86|22656.86|8
1634460340000|2021-10-17 08:45:40|22777.07|22657.07|22776.59|22656.59|22777.42|22657.42|22776.59|22656.59|10
1634460350000|2021-10-17 08:45:50|22776.48|22656.48|22774.61|22654.61|22776.55|22656.55|22774.59|22654.59|10
1634460360000|2021-10-17 08:46:00|22774.67|22654.67|22774.77|22654.77|22774.93|22654.93|22774.44|22654.44|8
1634460370000|2021-10-17 08:46:10|22775.32|22655.32|22778.31|22658.31|22778.31|22658.31|22775.32|22655.32|10
1634460380000|2021-10-17 08:46:20|22778.48|22658.48|22780.18|22660.18|22780.62|22660.62|22778.28|22658.28|9
1634460390000|2021-10-17 08:46:30|22780.78|22660.78|22782.05|22662.05|22782.2|22662.2|22780.78|22660.78|9
1634460400000|2021-10-17 08:46:40|22782.65|22662.65|22782.55|22662.55|22782.97|22662.97|22782.51|22662.51|8
1634460410000|2021-10-17 08:46:50|22782.52|22662.52|22782.4|22662.4|22783.18|22663.18|22782.36|22662.36|6
1634460420000|2021-10-17 08:47:00|22783.54|22663.54|22784.89|22664.89|22784.94|22664.94|22783.54|22663.54|7
1634460430000|2021-10-17 08:47:10|22784.51|22664.51|22784.76|22664.76|22784.98|22664.98|22784.51|22664.51|7
1634460440000|2021-10-17 08:47:20|22784.8|22664.8|22785.12|22665.12|22785.89|22665.89|22784.8|22664.8|10
1634460450000|2021-10-17 08:47:30|22785.41|22665.41|22788|22668|22788|22668|22785.41|22665.41|9
1634460460000|2021-10-17 08:47:40|22787.86|22667.86|22792.49|22672.49|22792.49|22672.49|22787.86|22667.86|8
1634460470000|2021-10-17 08:47:50|22792.3|22672.3|22795.91|22675.91|22795.91|22675.91|22792.3|22672.3|9
1634460480000|2021-10-17 08:48:00|22796.14|22676.14|22795.66|22675.66|22796.93|22676.93|22795.66|22675.66|9
1634460490000|2021-10-17 08:48:10|22795.82|22675.82|22799.91|22679.91|22799.91|22679.91|22795.82|22675.82|9
1634460500000|2021-10-17 08:48:20|22799.99|22679.99|22799.81|22679.81|22799.99|22679.99|22799.46|22679.46|9
1634460510000|2021-10-17 08:48:30|22797.77|22677.77|22793.33|22673.33|22797.84|22677.84|22793.33|22673.33|10
1634460520000|2021-10-17 08:48:40|22795.92|22675.92|22797.23|22677.23|22797.92|22677.92|22795.92|22675.92|9
1634460530000|2021-10-17 08:48:50|22795.96|22675.96|22797.38|22677.38|22797.44|22677.44|22795.96|22675.96|10
1634460540000|2021-10-17 08:49:00|22797.1|22677.1|22795.58|22675.58|22797.26|22677.26|22795.5|22675.5|10
1634460550000|2021-10-17 08:49:10|22795.48|22675.48|22793.87|22673.87|22795.48|22675.48|22793.87|22673.87|9
1634460560000|2021-10-17 08:49:20|22794.01|22674.01|22793.41|22673.41|22794.01|22674.01|22793.07|22673.07|8
1634460570000|2021-10-17 08:49:30|22792.85|22672.85|22794.37|22674.37|22794.57|22674.57|22791.6|22671.6|10
1634460580000|2021-10-17 08:49:40|22794.52|22674.52|22793.35|22673.35|22794.52|22674.52|22793.35|22673.35|10
1634460590000|2021-10-17 08:49:50|22793.32|22673.32|22793.38|22673.38|22793.75|22673.75|22793.02|22673.02|9
1634460600000|2021-10-17 08:50:00|22793.2|22673.2|22792.94|22672.94|22793.42|22673.42|22792.94|22672.94|8
1634460610000|2021-10-17 08:50:10|22792.95|22672.95|22796.06|22676.06|22796.06|22676.06|22792.95|22672.95|10
1634460620000|2021-10-17 08:50:20|22797.09|22677.09|22798.07|22678.07|22798.07|22678.07|22797.09|22677.09|9
1634460630000|2021-10-17 08:50:30|22798.12|22678.12|22795.53|22675.53|22798.12|22678.12|22795.53|22675.53|8
1634460640000|2021-10-17 08:50:40|22795.34|22675.34|22794.5|22674.5|22795.63|22675.63|22794.5|22674.5|8
1634460650000|2021-10-17 08:50:50|22795.59|22675.59|22792.87|22672.87|22795.69|22675.69|22792.57|22672.57|9
1634460660000|2021-10-17 08:51:00|22791.38|22671.38|22790.94|22670.94|22791.56|22671.56|22790.94|22670.94|8
1634460670000|2021-10-17 08:51:10|22790.9|22670.9|22787.52|22667.52|22790.9|22670.9|22787.52|22667.52|9
1634460680000|2021-10-17 08:51:20|22786.85|22666.85|22784.89|22664.89|22786.85|22666.85|22784.36|22664.36|10
1634460690000|2021-10-17 08:51:30|22785.76|22665.76|22785.99|22665.99|22786.29|22666.29|22785.56|22665.56|9
1634460700000|2021-10-17 08:51:40|22785.91|22665.91|22785.12|22665.12|22786.21|22666.21|22784.88|22664.88|8
1634460710000|2021-10-17 08:51:50|22785.51|22665.51|22786.84|22666.84|22786.84|22666.84|22785.25|22665.25|10
1634460720000|2021-10-17 08:52:00|22787.21|22667.21|22785.61|22665.61|22787.21|22667.21|22784.54|22664.54|9
1634460730000|2021-10-17 08:52:10|22785.97|22665.97|22789.15|22669.15|22789.15|22669.15|22785.96|22665.96|10
1634460740000|2021-10-17 08:52:20|22789.02|22669.02|22787.02|22667.02|22789.15|22669.15|22786.85|22666.85|10
1634460750000|2021-10-17 08:52:30|22787.22|22667.22|22787.75|22667.75|22787.78|22667.78|22787.22|22667.22|10
1634460760000|2021-10-17 08:52:40|22788.01|22668.01|22787.74|22667.74|22788.77|22668.77|22787.64|22667.64|9
1634460770000|2021-10-17 08:52:50|22787.69|22667.69|22787.39|22667.39|22787.99|22667.99|22787.39|22667.39|9
1634460780000|2021-10-17 08:53:00|22787.1|22667.1|22788.26|22668.26|22788.26|22668.26|22786.68|22666.68|8
1634460790000|2021-10-17 08:53:10|22787.67|22667.67|22787.37|22667.37|22788.16|22668.16|22786.84|22666.84|8
1634460800000|2021-10-17 08:53:20|22787.29|22667.29|22789.68|22669.68|22789.68|22669.68|22786.73|22666.73|9
1634460810000|2021-10-17 08:53:30|22789.15|22669.15|22787.55|22667.55|22789.15|22669.15|22787.55|22667.55|7
1634460820000|2021-10-17 08:53:40|22787.61|22667.61|22785.9|22665.9|22788.18|22668.18|22785.9|22665.9|9
1634460830000|2021-10-17 08:53:50|22785.56|22665.56|22786.63|22666.63|22786.98|22666.98|22785.56|22665.56|8
1634460840000|2021-10-17 08:54:00|22786.75|22666.75|22786.83|22666.83|22787.02|22667.02|22786.38|22666.38|8
1634460850000|2021-10-17 08:54:10|22786.94|22666.94|22784.97|22664.97|22787.16|22667.16|22784.37|22664.37|10
1634460860000|2021-10-17 08:54:20|22785.15|22665.15|22784.53|22664.53|22785.24|22665.24|22784.14|22664.14|10
1634460870000|2021-10-17 08:54:30|22783.32|22663.32|22781.86|22661.86|22783.47|22663.47|22781.86|22661.86|10
1634460880000|2021-10-17 08:54:40|22781.61|22661.61|22778.58|22658.58|22781.61|22661.61|22777.94|22657.94|9
1634460890000|2021-10-17 08:54:50|22778.35|22658.35|22777.9|22657.9|22778.35|22658.35|22776.97|22656.97|9
1634460900000|2021-10-17 08:55:00|22778.46|22658.46|22777.68|22657.68|22778.46|22658.46|22777.43|22657.43|10
1634460910000|2021-10-17 08:55:10|22777.76|22657.76|22776.96|22656.96|22777.76|22657.76|22776.96|22656.96|10
1634460920000|2021-10-17 08:55:20|22777.16|22657.16|22776.85|22656.85|22777.26|22657.26|22776.8|22656.8|9
1634460930000|2021-10-17 08:55:30|22776.36|22656.36|22775.06|22655.06|22776.85|22656.85|22775.06|22655.06|10
1634460940000|2021-10-17 08:55:40|22774.97|22654.97|22773.26|22653.26|22775|22655|22773.26|22653.26|8
1634460950000|2021-10-17 08:55:50|22773.16|22653.16|22772.56|22652.56|22773.53|22653.53|22772.56|22652.56|9
1634460960000|2021-10-17 08:56:00|22772.41|22652.41|22773.06|22653.06|22773.06|22653.06|22772.41|22652.41|9
1634460970000|2021-10-17 08:56:10|22772.36|22652.36|22772.48|22652.48|22772.96|22652.96|22772.27|22652.27|9
1634460980000|2021-10-17 08:56:20|22772.5|22652.5|22773.1|22653.1|22773.1|22653.1|22772.46|22652.46|9
1634460990000|2021-10-17 08:56:30|22773.05|22653.05|22771.77|22651.77|22773.11|22653.11|22771.77|22651.77|8
1634461000000|2021-10-17 08:56:40|22771.74|22651.74|22768.22|22648.22|22771.74|22651.74|22767.67|22647.67|8
1634461010000|2021-10-17 08:56:50|22768.74|22648.74|22767.92|22647.92|22768.91|22648.91|22767.92|22647.92|10
1634461020000|2021-10-17 08:57:00|22768.11|22648.11|22768.08|22648.08|22768.24|22648.24|22767.65|22647.65|10
1634461030000|2021-10-17 08:57:10|22768.09|22648.09|22769.36|22649.36|22769.36|22649.36|22767.68|22647.68|9
1634461040000|2021-10-17 08:57:20|22769.58|22649.58|22769.47|22649.47|22769.68|22649.68|22768.14|22648.14|10
1634461050000|2021-10-17 08:57:30|22769.5|22649.5|22768.57|22648.57|22769.5|22649.5|22768.54|22648.54|10
1634461060000|2021-10-17 08:57:40|22768.3|22648.3|22767.03|22647.03|22769.12|22649.12|22766.76|22646.76|10
1634461070000|2021-10-17 08:57:50|22766.63|22646.63|22765.73|22645.73|22766.63|22646.63|22764.58|22644.58|8
1634461080000|2021-10-17 08:58:00|22765.93|22645.93|22765.79|22645.79|22765.93|22645.93|22765.26|22645.26|7
1634461090000|2021-10-17 08:58:10|22765.77|22645.77|22766.02|22646.02|22766.02|22646.02|22765.26|22645.26|9
1634461100000|2021-10-17 08:58:20|22766.65|22646.65|22766.74|22646.74|22766.74|22646.74|22765.27|22645.27|9
1634461110000|2021-10-17 08:58:30|22766.95|22646.95|22767.54|22647.54|22767.54|22647.54|22766.12|22646.12|9
1634461120000|2021-10-17 08:58:40|22767.41|22647.41|22767.34|22647.34|22768.18|22648.18|22767.31|22647.31|10
1634461130000|2021-10-17 08:58:50|22766.28|22646.28|22767.74|22647.74|22768|22648|22766.24|22646.24|10
1634461140000|2021-10-17 08:59:00|22767.7|22647.7|22765.2|22645.2|22768.42|22648.42|22765.2|22645.2|8
1634461150000|2021-10-17 08:59:10|22765.21|22645.21|22766.1|22646.1|22766.51|22646.51|22765.21|22645.21|8
1634461160000|2021-10-17 08:59:20|22765.99|22645.99|22765.7|22645.7|22765.99|22645.99|22765.21|22645.21|9
1634461170000|2021-10-17 08:59:30|22765.85|22645.85|22767.71|22647.71|22768.11|22648.11|22765.85|22645.85|10
1634461180000|2021-10-17 08:59:40|22767.88|22647.88|22766.66|22646.66|22767.88|22647.88|22766.44|22646.44|10
1634461190000|2021-10-17 08:59:50|22768.7|22648.7|22769.13|22649.13|22769.13|22649.13|22768.7|22648.7|8
1634461200000|2021-10-17 09:00:00|22769.32|22649.32|22769.66|22649.66|22770.8|22650.8|22768.26|22648.26|10
1634461210000|2021-10-17 09:00:10|22769.42|22649.42|22770.67|22650.67|22770.67|22650.67|22769.42|22649.42|8
1634461220000|2021-10-17 09:00:20|22770.58|22650.58|22770.95|22650.95|22771.51|22651.51|22770.53|22650.53|10
1634461230000|2021-10-17 09:00:30|22770.18|22650.18|22770.63|22650.63|22770.71|22650.71|22770.15|22650.15|9
1634461240000|2021-10-17 09:00:40|22770.21|22650.21|22766.98|22646.98|22770.21|22650.21|22766.98|22646.98|9
1634461250000|2021-10-17 09:00:50|22766.76|22646.76|22766.84|22646.84|22767.35|22647.35|22766.44|22646.44|10
1634461260000|2021-10-17 09:01:00|22766.68|22646.68|22767.48|22647.48|22767.48|22647.48|22766.64|22646.64|8
1634461270000|2021-10-17 09:01:10|22767.27|22647.27|22765.08|22645.08|22767.27|22647.27|22763.97|22643.97|10
1634461280000|2021-10-17 09:01:20|22765.15|22645.15|22766.17|22646.17|22766.7|22646.7|22765.15|22645.15|9
1634461290000|2021-10-17 09:01:30|22766.32|22646.32|22769.01|22649.01|22769.26|22649.26|22766.32|22646.32|10
1634461300000|2021-10-17 09:01:40|22769.02|22649.02|22770.45|22650.45|22771.57|22651.57|22768.95|22648.95|10
1634461310000|2021-10-17 09:01:50|22770.5|22650.5|22771.39|22651.39|22771.72|22651.72|22770.39|22650.39|9
1634461320000|2021-10-17 09:02:00|22771.19|22651.19|22770.86|22650.86|22771.19|22651.19|22770.36|22650.36|9
1634461330000|2021-10-17 09:02:10|22770.83|22650.83|22773.98|22653.98|22773.98|22653.98|22770.83|22650.83|10
1634461340000|2021-10-17 09:02:20|22774.2|22654.2|22775.43|22655.43|22775.43|22655.43|22773.87|22653.87|10
1634461350000|2021-10-17 09:02:30|22775.72|22655.72|22775.69|22655.69|22775.88|22655.88|22775.63|22655.63|5
1634461360000|2021-10-17 09:02:40|22775.71|22655.71|22775.48|22655.48|22775.76|22655.76|22775.33|22655.33|8
1634461370000|2021-10-17 09:02:50|22775.91|22655.91|22776.64|22656.64|22776.64|22656.64|22775.83|22655.83|6
1634461380000|2021-10-17 09:03:00|22776.47|22656.47|22777.52|22657.52|22777.53|22657.53|22776.47|22656.47|9
1634461390000|2021-10-17 09:03:10|22776.77|22656.77|22776.21|22656.21|22776.94|22656.94|22776.05|22656.05|9
1634461400000|2021-10-17 09:03:20|22776.16|22656.16|22770.95|22650.95|22776.16|22656.16|22770.78|22650.78|10
1634461410000|2021-10-17 09:03:30|22770.62|22650.62|22768.46|22648.46|22770.62|22650.62|22768.13|22648.13|10
1634461420000|2021-10-17 09:03:40|22768.76|22648.76|22765.79|22645.79|22768.76|22648.76|22765.79|22645.79|10
1634461430000|2021-10-17 09:03:50|22765.3|22645.3|22765.38|22645.38|22766.26|22646.26|22765.22|22645.22|9
1634461440000|2021-10-17 09:04:00|22764.18|22644.18|22760.98|22640.98|22764.18|22644.18|22760.98|22640.98|10
1634461450000|2021-10-17 09:04:10|22759.83|22639.83|22758.7|22638.7|22759.83|22639.83|22758.7|22638.7|9
1634461460000|2021-10-17 09:04:20|22758.6|22638.6|22756.42|22636.42|22758.6|22638.6|22756.42|22636.42|8
1634461470000|2021-10-17 09:04:30|22756.34|22636.34|22754.85|22634.85|22756.34|22636.34|22754.61|22634.61|10
1634461480000|2021-10-17 09:04:40|22754.78|22634.78|22752.96|22632.96|22754.78|22634.78|22752.8|22632.8|10
1634461490000|2021-10-17 09:04:50|22752.25|22632.25|22752.36|22632.36|22753.67|22633.67|22751.89|22631.89|10
1634461500000|2021-10-17 09:05:00|22752.29|22632.29|22753.23|22633.23|22753.23|22633.23|22751.79|22631.79|9
1634461510000|2021-10-17 09:05:10|22753.73|22633.73|22753.72|22633.72|22754.31|22634.31|22752.5|22632.5|8
1634461520000|2021-10-17 09:05:20|22753.58|22633.58|22752.32|22632.32|22753.61|22633.61|22752.32|22632.32|10
1634461530000|2021-10-17 09:05:30|22752.37|22632.37|22753.13|22633.13|22753.13|22633.13|22752.07|22632.07|8
1634461540000|2021-10-17 09:05:40|22752.92|22632.92|22751.76|22631.76|22752.92|22632.92|22751.76|22631.76|8
1634461550000|2021-10-17 09:05:50|22751.9|22631.9|22750.33|22630.33|22753.49|22633.49|22750.2|22630.2|10
1634461560000|2021-10-17 09:06:00|22750.5|22630.5|22750|22630|22750.54|22630.54|22750|22630|9
1634461570000|2021-10-17 09:06:10|22750.17|22630.17|22749.48|22629.48|22750.17|22630.17|22749.48|22629.48|9
1634461580000|2021-10-17 09:06:20|22749.51|22629.51|22748.11|22628.11|22749.98|22629.98|22748.11|22628.11|9
1634461590000|2021-10-17 09:06:30|22748.04|22628.04|22749.16|22629.16|22749.63|22629.63|22747.86|22627.86|7
1634461600000|2021-10-17 09:06:40|22749.17|22629.17|22742.86|22622.86|22749.17|22629.17|22742.82|22622.82|8
1634461610000|2021-10-17 09:06:50|22742.24|22622.24|22743.3|22623.3|22743.3|22623.3|22741.49|22621.49|10
1634461620000|2021-10-17 09:07:00|22743.06|22623.06|22743.52|22623.52|22744.19|22624.19|22742.83|22622.83|8
1634461630000|2021-10-17 09:07:10|22743.44|22623.44|22743.89|22623.89|22745.64|22625.64|22743.44|22623.44|9
1634461640000|2021-10-17 09:07:20|22744.06|22624.06|22743.51|22623.51|22744.24|22624.24|22743.39|22623.39|9
1634461650000|2021-10-17 09:07:30|22743.57|22623.57|22744.96|22624.96|22745.15|22625.15|22742.95|22622.95|10
1634461660000|2021-10-17 09:07:40|22743.73|22623.73|22743.24|22623.24|22743.73|22623.73|22742.98|22622.98|9
1634461670000|2021-10-17 09:07:50|22743.18|22623.18|22744.36|22624.36|22744.36|22624.36|22742.86|22622.86|9
1634461680000|2021-10-17 09:08:00|22744.4|22624.4|22741.25|22621.25|22744.4|22624.4|22741.22|22621.22|9
1634461690000|2021-10-17 09:08:10|22741.33|22621.33|22739.61|22619.61|22741.6|22621.6|22739.54|22619.54|10
1634461700000|2021-10-17 09:08:20|22739.41|22619.41|22735.4|22615.4|22739.41|22619.41|22735.4|22615.4|9
1634461710000|2021-10-17 09:08:30|22735.39|22615.39|22734.25|22614.25|22735.39|22615.39|22734.25|22614.25|8
1634461720000|2021-10-17 09:08:40|22734.2|22614.2|22733.08|22613.08|22734.43|22614.43|22733.08|22613.08|9
1634461730000|2021-10-17 09:08:50|22732.84|22612.84|22733.96|22613.96|22733.96|22613.96|22732.83|22612.83|9
1634461740000|2021-10-17 09:09:00|22734.18|22614.18|22734.24|22614.24|22735.82|22615.82|22733.8|22613.8|10
1634461750000|2021-10-17 09:09:10|22734.96|22614.96|22737.07|22617.07|22737.25|22617.25|22734.66|22614.66|9
1634461760000|2021-10-17 09:09:20|22737.09|22617.09|22736.95|22616.95|22737.33|22617.33|22736.95|22616.95|9
1634461770000|2021-10-17 09:09:30|22737.48|22617.48|22737.91|22617.91|22737.91|22617.91|22736.48|22616.48|10
1634461780000|2021-10-17 09:09:40|22737.41|22617.41|22739.4|22619.4|22739.4|22619.4|22737.41|22617.41|9
1634461790000|2021-10-17 09:09:50|22739.77|22619.77|22743.01|22623.01|22743.19|22623.19|22739.77|22619.77|10
1634461800000|2021-10-17 09:10:00|22743.37|22623.37|22744.71|22624.71|22745.07|22625.07|22743.37|22623.37|9
1634461810000|2021-10-17 09:10:10|22745.06|22625.06|22745.98|22625.98|22745.98|22625.98|22745.06|22625.06|9
1634461820000|2021-10-17 09:10:20|22746.28|22626.28|22749.83|22629.83|22749.83|22629.83|22746.23|22626.23|9
1634461830000|2021-10-17 09:10:30|22750.01|22630.01|22756.28|22636.28|22756.47|22636.47|22750.01|22630.01|10
1634461840000|2021-10-17 09:10:40|22756.48|22636.48|22763.74|22643.74|22763.74|22643.74|22756.48|22636.48|10
1634461850000|2021-10-17 09:10:50|22764.2|22644.2|22769|22649|22769.13|22649.13|22764.2|22644.2|9
1634461860000|2021-10-17 09:11:00|22768.88|22648.88|22769.07|22649.07|22769.59|22649.59|22768.78|22648.78|10
1634461870000|2021-10-17 09:11:10|22769.89|22649.89|22773.38|22653.38|22773.38|22653.38|22769.89|22649.89|10
1634461880000|2021-10-17 09:11:20|22773.17|22653.17|22777.08|22657.08|22777.08|22657.08|22773.17|22653.17|10
1634461890000|2021-10-17 09:11:30|22778.93|22658.93|22783.04|22663.04|22783.04|22663.04|22778.93|22658.93|10
1634461900000|2021-10-17 09:11:40|22782.82|22662.82|22781.61|22661.61|22783.18|22663.18|22781.36|22661.36|9
1634461910000|2021-10-17 09:11:50|22781.65|22661.65|22781.97|22661.97|22782.05|22662.05|22781.65|22661.65|9
1634461920000|2021-10-17 09:12:00|22781.95|22661.95|22785.37|22665.37|22785.37|22665.37|22781.6|22661.6|10
1634461930000|2021-10-17 09:12:10|22785.55|22665.55|22787.22|22667.22|22787.22|22667.22|22784.3|22664.3|10
1634461940000|2021-10-17 09:12:20|22787.24|22667.24|22788.37|22668.37|22788.53|22668.53|22787.09|22667.09|9
1634461950000|2021-10-17 09:12:30|22788.17|22668.17|22786.03|22666.03|22788.17|22668.17|22785.66|22665.66|10
1634461960000|2021-10-17 09:12:40|22787.98|22667.98|22787.17|22667.17|22787.98|22667.98|22787.03|22667.03|10
1634461970000|2021-10-17 09:12:50|22787.11|22667.11|22785.87|22665.87|22787.56|22667.56|22785.87|22665.87|10
1634461980000|2021-10-17 09:13:00|22785.73|22665.73|22786.78|22666.78|22787.52|22667.52|22785.73|22665.73|8
1634461990000|2021-10-17 09:13:10|22786.72|22666.72|22786.41|22666.41|22787.01|22667.01|22786.04|22666.04|10
1634462000000|2021-10-17 09:13:20|22786.57|22666.57|22788.4|22668.4|22788.46|22668.46|22786.57|22666.57|10
1634462010000|2021-10-17 09:13:30|22789.01|22669.01|22789.6|22669.6|22789.83|22669.83|22789.01|22669.01|10
1634462020000|2021-10-17 09:13:40|22789.7|22669.7|22791.26|22671.26|22791.26|22671.26|22789.49|22669.49|9
1634462030000|2021-10-17 09:13:50|22791.34|22671.34|22793.48|22673.48|22793.48|22673.48|22791.34|22671.34|8
1634462040000|2021-10-17 09:14:00|22793.06|22673.06|22793.59|22673.59|22793.73|22673.73|22793.06|22673.06|8
1634462050000|2021-10-17 09:14:10|22793.69|22673.69|22792.57|22672.57|22793.69|22673.69|22792.47|22672.47|6
1634462060000|2021-10-17 09:14:20|22792.39|22672.39|22792.11|22672.11|22793.74|22673.74|22791.97|22671.97|9
1634462070000|2021-10-17 09:14:30|22792.06|22672.06|22787.44|22667.44|22792.06|22672.06|22787.44|22667.44|10
1634462080000|2021-10-17 09:14:40|22787.23|22667.23|22787.01|22667.01|22787.3|22667.3|22786.01|22666.01|9
1634462090000|2021-10-17 09:14:50|22787.66|22667.66|22791.03|22671.03|22791.03|22671.03|22787.66|22667.66|10
1634462100000|2021-10-17 09:15:00|22791.19|22671.19|22794.51|22674.51|22794.51|22674.51|22791.19|22671.19|10
1634462110000|2021-10-17 09:15:10|22794.55|22674.55|22800.64|22680.64|22800.64|22680.64|22794.55|22674.55|10
1634462120000|2021-10-17 09:15:20|22802.14|22682.14|22806.43|22686.43|22806.43|22686.43|22802.14|22682.14|9
1634462130000|2021-10-17 09:15:30|22807.37|22687.37|22810.76|22690.76|22810.76|22690.76|22807.37|22687.37|9
1634462140000|2021-10-17 09:15:40|22810.68|22690.68|22812.4|22692.4|22812.76|22692.76|22810.68|22690.68|10
1634462150000|2021-10-17 09:15:50|22812.54|22692.54|22811.86|22691.86|22812.9|22692.9|22811.86|22691.86|10
1634462160000|2021-10-17 09:16:00|22811.74|22691.74|22812.8|22692.8|22812.8|22692.8|22811.74|22691.74|8
1634462170000|2021-10-17 09:16:10|22812.81|22692.81|22814.28|22694.28|22814.51|22694.51|22812.81|22692.81|10
1634462180000|2021-10-17 09:16:20|22814.52|22694.52|22818.61|22698.61|22820.14|22700.14|22814.52|22694.52|10
1634462190000|2021-10-17 09:16:30|22818.45|22698.45|22826.36|22706.36|22826.36|22706.36|22818.3|22698.3|10
1634462200000|2021-10-17 09:16:40|22826.38|22706.38|22826.25|22706.25|22826.67|22706.67|22826.01|22706.01|10
1634462210000|2021-10-17 09:16:50|22827.63|22707.63|22825.77|22705.77|22827.63|22707.63|22825.77|22705.77|10
1634462220000|2021-10-17 09:17:00|22826.48|22706.48|22829.12|22709.12|22829.5|22709.5|22826.3|22706.3|10
1634462230000|2021-10-17 09:17:10|22828.62|22708.62|22837.11|22717.11|22837.11|22717.11|22827.11|22707.11|10
1634462240000|2021-10-17 09:17:20|22838.46|22718.46|22841.12|22721.12|22843.84|22723.84|22838.46|22718.46|10
1634462250000|2021-10-17 09:17:30|22841.16|22721.16|22832.56|22712.56|22841.69|22721.69|22832.56|22712.56|10
1634462260000|2021-10-17 09:17:40|22832.68|22712.68|22823.29|22703.29|22832.68|22712.68|22823.29|22703.29|9
1634462270000|2021-10-17 09:17:50|22823.34|22703.34|22824.61|22704.61|22824.67|22704.67|22823.34|22703.34|10
1634462280000|2021-10-17 09:18:00|22825.8|22705.8|22823.65|22703.65|22825.8|22705.8|22822.45|22702.45|10
1634462290000|2021-10-17 09:18:10|22823.35|22703.35|22816.25|22696.25|22823.35|22703.35|22816.25|22696.25|9
1634462300000|2021-10-17 09:18:20|22816.69|22696.69|22813.7|22693.7|22816.69|22696.69|22813.7|22693.7|9
1634462310000|2021-10-17 09:18:30|22813.94|22693.94|22813.61|22693.61|22814.35|22694.35|22813.57|22693.57|10
1634462320000|2021-10-17 09:18:40|22813.63|22693.63|22815.36|22695.36|22815.75|22695.75|22813.33|22693.33|9
1634462330000|2021-10-17 09:18:50|22814.2|22694.2|22816.86|22696.86|22817.07|22697.07|22814.2|22694.2|7
1634462340000|2021-10-17 09:19:00|22816.9|22696.9|22819.56|22699.56|22819.56|22699.56|22816.9|22696.9|10
1634462350000|2021-10-17 09:19:10|22822.33|22702.33|22826.67|22706.67|22826.67|22706.67|22822.33|22702.33|10
1634462360000|2021-10-17 09:19:20|22825.78|22705.78|22819.7|22699.7|22825.78|22705.78|22819.7|22699.7|10
1634462370000|2021-10-17 09:19:30|22819.77|22699.77|22819.19|22699.19|22819.79|22699.79|22819.05|22699.05|10
1634462380000|2021-10-17 09:19:40|22820.27|22700.27|22818.76|22698.76|22820.82|22700.82|22818.08|22698.08|10
1634462390000|2021-10-17 09:19:50|22818.75|22698.75|22819.07|22699.07|22819.14|22699.14|22818.61|22698.61|8
1634462400000|2021-10-17 09:20:00|22819.3|22699.3|22820.44|22700.44|22820.78|22700.78|22819.3|22699.3|9
1634462410000|2021-10-17 09:20:10|22821.01|22701.01|22823.83|22703.83|22824.19|22704.19|22821.01|22701.01|8
1634462420000|2021-10-17 09:20:20|22824.21|22704.21|22825.29|22705.29|22825.77|22705.77|22824.21|22704.21|10
1634462430000|2021-10-17 09:20:30|22824.77|22704.77|22826.88|22706.88|22826.88|22706.88|22824.77|22704.77|10
1634462440000|2021-10-17 09:20:40|22827.09|22707.09|22827.36|22707.36|22827.56|22707.56|22826.27|22706.27|9
1634462450000|2021-10-17 09:20:50|22827.2|22707.2|22827.33|22707.33|22828.05|22708.05|22827.2|22707.2|8
1634462460000|2021-10-17 09:21:00|22829.06|22709.06|22822.36|22702.36|22829.06|22709.06|22822.25|22702.25|10
1634462470000|2021-10-17 09:21:10|22821.78|22701.78|22821.76|22701.76|22823.36|22703.36|22820.93|22700.93|9
1634462480000|2021-10-17 09:21:20|22821.9|22701.9|22823.84|22703.84|22823.84|22703.84|22821.9|22701.9|10
1634462490000|2021-10-17 09:21:30|22823.73|22703.73|22823.82|22703.82|22823.95|22703.95|22823.54|22703.54|10
1634462500000|2021-10-17 09:21:40|22824.05|22704.05|22824.67|22704.67|22825.91|22705.91|22824.04|22704.04|9
1634462510000|2021-10-17 09:21:50|22825.82|22705.82|22828.08|22708.08|22828.08|22708.08|22825.76|22705.76|9
1634462520000|2021-10-17 09:22:00|22828.64|22708.64|22830.12|22710.12|22830.12|22710.12|22828.42|22708.42|10
1634462530000|2021-10-17 09:22:10|22830.61|22710.61|22832.2|22712.2|22832.2|22712.2|22830.04|22710.04|9
1634462540000|2021-10-17 09:22:20|22832.41|22712.41|22832.17|22712.17|22832.41|22712.41|22831.68|22711.68|8
1634462550000|2021-10-17 09:22:30|22832.3|22712.3|22833.28|22713.28|22833.96|22713.96|22832.3|22712.3|10
1634462560000|2021-10-17 09:22:40|22833.46|22713.46|22833.83|22713.83|22833.83|22713.83|22832.5|22712.5|10
1634462570000|2021-10-17 09:22:50|22833.69|22713.69|22835.21|22715.21|22835.21|22715.21|22833.21|22713.21|8
1634462580000|2021-10-17 09:23:00|22834.58|22714.58|22834.38|22714.38|22834.78|22714.78|22834.38|22714.38|8
1634462590000|2021-10-17 09:23:10|22834.58|22714.58|22833.3|22713.3|22834.8|22714.8|22833.3|22713.3|6
1634462600000|2021-10-17 09:23:20|22832.15|22712.15|22831.49|22711.49|22832.15|22712.15|22831.49|22711.49|8
1634462610000|2021-10-17 09:23:30|22831.46|22711.46|22831.6|22711.6|22831.65|22711.65|22831.36|22711.36|5
1634462620000|2021-10-17 09:23:40|22832.78|22712.78|22830.07|22710.07|22832.78|22712.78|22830.07|22710.07|10
1634462630000|2021-10-17 09:23:50|22829.75|22709.75|22830.5|22710.5|22830.88|22710.88|22829.75|22709.75|10
1634462640000|2021-10-17 09:24:00|22830.96|22710.96|22832.49|22712.49|22832.49|22712.49|22830.96|22710.96|10
1634462650000|2021-10-17 09:24:10|22833.04|22713.04|22834.22|22714.22|22834.59|22714.59|22833.04|22713.04|8
1634462660000|2021-10-17 09:24:20|22833.78|22713.78|22833.6|22713.6|22834.22|22714.22|22833.6|22713.6|9
1634462670000|2021-10-17 09:24:30|22833.49|22713.49|22833.27|22713.27|22833.76|22713.76|22832.82|22712.82|9
1634462680000|2021-10-17 09:24:40|22833.29|22713.29|22833.03|22713.03|22834.12|22714.12|22833.03|22713.03|9
1634462690000|2021-10-17 09:24:50|22833.07|22713.07|22832.83|22712.83|22834.07|22714.07|22832.76|22712.76|9
1634462700000|2021-10-17 09:25:00|22832.49|22712.49|22833.24|22713.24|22833.24|22713.24|22831.7|22711.7|10
1634462710000|2021-10-17 09:25:10|22832.46|22712.46|22831.5|22711.5|22832.94|22712.94|22831.5|22711.5|10
1634462720000|2021-10-17 09:25:20|22831.39|22711.39|22831.52|22711.52|22832.2|22712.2|22831.39|22711.39|8
1634462730000|2021-10-17 09:25:30|22832.34|22712.34|22831.66|22711.66|22832.34|22712.34|22831.63|22711.63|10
1634462740000|2021-10-17 09:25:40|22831.86|22711.86|22827.57|22707.57|22831.86|22711.86|22827.57|22707.57|10
1634462750000|2021-10-17 09:25:50|22827.49|22707.49|22827.24|22707.24|22827.67|22707.67|22827.22|22707.22|9
1634462760000|2021-10-17 09:26:00|22827.23|22707.23|22825.15|22705.15|22827.23|22707.23|22824.93|22704.93|10
1634462770000|2021-10-17 09:26:10|22825.11|22705.11|22824.3|22704.3|22825.39|22705.39|22824.3|22704.3|7
1634462780000|2021-10-17 09:26:20|22824.8|22704.8|22823.89|22703.89|22825.14|22705.14|22823.68|22703.68|7
1634462790000|2021-10-17 09:26:30|22823.46|22703.46|22822.23|22702.23|22823.57|22703.57|22822.23|22702.23|8
1634462800000|2021-10-17 09:26:40|22822.19|22702.19|22821.67|22701.67|22823.32|22703.32|22821.61|22701.61|9
1634462810000|2021-10-17 09:26:50|22821.45|22701.45|22820.54|22700.54|22821.45|22701.45|22820.54|22700.54|9
1634462820000|2021-10-17 09:27:00|22820.22|22700.22|22819.49|22699.49|22820.22|22700.22|22819.49|22699.49|9
1634462830000|2021-10-17 09:27:10|22817.73|22697.73|22817.31|22697.31|22818.25|22698.25|22817.22|22697.22|9
1634462840000|2021-10-17 09:27:20|22816.62|22696.62|22816.14|22696.14|22816.67|22696.67|22816.14|22696.14|9
1634462850000|2021-10-17 09:27:30|22815.67|22695.67|22814.63|22694.63|22815.87|22695.87|22814.63|22694.63|9
1634462860000|2021-10-17 09:27:40|22814.74|22694.74|22813.96|22693.96|22814.94|22694.94|22813.96|22693.96|8
1634462870000|2021-10-17 09:27:50|22814.12|22694.12|22815.05|22695.05|22815.05|22695.05|22813.77|22693.77|8
1634462880000|2021-10-17 09:28:00|22815.02|22695.02|22815.21|22695.21|22815.53|22695.53|22814.94|22694.94|9
1634462890000|2021-10-17 09:28:10|22815.06|22695.06|22813.25|22693.25|22815.06|22695.06|22813.24|22693.24|9
1634462900000|2021-10-17 09:28:20|22813.2|22693.2|22812.4|22692.4|22813.2|22693.2|22812.4|22692.4|10
1634462910000|2021-10-17 09:28:30|22812.77|22692.77|22811.8|22691.8|22813.02|22693.02|22811.8|22691.8|7
1634462920000|2021-10-17 09:28:40|22812.74|22692.74|22812.55|22692.55|22813.74|22693.74|22811.6|22691.6|9
1634462930000|2021-10-17 09:28:50|22812.68|22692.68|22811.71|22691.71|22812.68|22692.68|22811.12|22691.12|10
1634462940000|2021-10-17 09:29:00|22811.88|22691.88|22817.45|22697.45|22817.45|22697.45|22811.88|22691.88|10
1634462950000|2021-10-17 09:29:10|22817.74|22697.74|22819.66|22699.66|22819.66|22699.66|22817.74|22697.74|9
1634462960000|2021-10-17 09:29:20|22819.72|22699.72|22822.22|22702.22|22822.22|22702.22|22819.72|22699.72|9
1634462970000|2021-10-17 09:29:30|22821.04|22701.04|22821.28|22701.28|22821.55|22701.55|22821.04|22701.04|8
1634462980000|2021-10-17 09:29:40|22821.16|22701.16|22822.88|22702.88|22822.88|22702.88|22821.16|22701.16|9
1634462990000|2021-10-17 09:29:50|22823.06|22703.06|22826.27|22706.27|22826.27|22706.27|22822.77|22702.77|9
1634463000000|2021-10-17 09:30:00|22826.21|22706.21|22827.14|22707.14|22827.3|22707.3|22825.81|22705.81|9
1634463010000|2021-10-17 09:30:10|22827.64|22707.64|22827.55|22707.55|22827.85|22707.85|22826.8|22706.8|9
1634463020000|2021-10-17 09:30:20|22827.99|22707.99|22827.39|22707.39|22828.15|22708.15|22827.16|22707.16|10
1634463030000|2021-10-17 09:30:30|22827.7|22707.7|22828.38|22708.38|22829.08|22709.08|22827.7|22707.7|10
1634463040000|2021-10-17 09:30:40|22828.11|22708.11|22828.57|22708.57|22828.8|22708.8|22828.09|22708.09|10
1634463050000|2021-10-17 09:30:50|22828.43|22708.43|22829.87|22709.87|22829.88|22709.88|22828.43|22708.43|10
1634463060000|2021-10-17 09:31:00|22829.84|22709.84|22830.66|22710.66|22830.83|22710.83|22828.81|22708.81|10
1634463070000|2021-10-17 09:31:10|22832.85|22712.85|22841.65|22721.65|22841.65|22721.65|22832.64|22712.64|10
1634463080000|2021-10-17 09:31:20|22840.92|22720.92|22843.41|22723.41|22843.52|22723.52|22840.75|22720.75|10
1634463090000|2021-10-17 09:31:30|22843.34|22723.34|22844.63|22724.63|22844.63|22724.63|22843.19|22723.19|9
1634463100000|2021-10-17 09:31:40|22845.54|22725.54|22846.53|22726.53|22846.77|22726.77|22845.06|22725.06|9
1634463110000|2021-10-17 09:31:50|22846.46|22726.46|22849.74|22729.74|22849.74|22729.74|22846.39|22726.39|10
1634463120000|2021-10-17 09:32:00|22850.03|22730.03|22850.36|22730.36|22850.42|22730.42|22849.4|22729.4|10
1634463130000|2021-10-17 09:32:10|22850.29|22730.29|22851.04|22731.04|22851.04|22731.04|22850.29|22730.29|10
1634463140000|2021-10-17 09:32:20|22850.18|22730.18|22850.08|22730.08|22850.29|22730.29|22849.24|22729.24|10
1634463150000|2021-10-17 09:32:30|22850.56|22730.56|22848.23|22728.23|22850.56|22730.56|22847.86|22727.86|10
1634463160000|2021-10-17 09:32:40|22847.87|22727.87|22847.37|22727.37|22847.99|22727.99|22846.9|22726.9|10
1634463170000|2021-10-17 09:32:50|22847.34|22727.34|22848.74|22728.74|22848.74|22728.74|22847.25|22727.25|10
1634463180000|2021-10-17 09:33:00|22848.78|22728.78|22848.45|22728.45|22848.89|22728.89|22848.16|22728.16|7
1634463190000|2021-10-17 09:33:10|22848.17|22728.17|22849.17|22729.17|22849.4|22729.4|22847.19|22727.19|9
1634463200000|2021-10-17 09:33:20|22849.01|22729.01|22850.87|22730.87|22850.87|22730.87|22849.01|22729.01|10
1634463210000|2021-10-17 09:33:30|22851.07|22731.07|22853.15|22733.15|22853.83|22733.83|22851.07|22731.07|9
1634463220000|2021-10-17 09:33:40|22853.3|22733.3|22854.82|22734.82|22854.82|22734.82|22851.32|22731.32|9
1634463230000|2021-10-17 09:33:50|22857.32|22737.32|22864.59|22744.59|22864.59|22744.59|22857.32|22737.32|10
1634463240000|2021-10-17 09:34:00|22864.43|22744.43|22871.03|22751.03|22871.03|22751.03|22864.43|22744.43|9
1634463250000|2021-10-17 09:34:10|22870.8|22750.8|22873.34|22753.34|22873.34|22753.34|22870.8|22750.8|10
1634463260000|2021-10-17 09:34:20|22872.64|22752.64|22875.31|22755.31|22875.31|22755.31|22872.42|22752.42|9
1634463270000|2021-10-17 09:34:30|22874.46|22754.46|22875.71|22755.71|22875.77|22755.77|22874.46|22754.46|9
1634463280000|2021-10-17 09:34:40|22875.68|22755.68|22881.12|22761.12|22881.12|22761.12|22875.68|22755.68|9
1634463290000|2021-10-17 09:34:50|22881.43|22761.43|22880.51|22760.51|22881.7|22761.7|22879.84|22759.84|10
1634463300000|2021-10-17 09:35:00|22880.68|22760.68|22877.94|22757.94|22880.68|22760.68|22877.06|22757.06|10
1634463310000|2021-10-17 09:35:10|22877.91|22757.91|22877.73|22757.73|22878.23|22758.23|22877.54|22757.54|9
1634463320000|2021-10-17 09:35:20|22877.32|22757.32|22877.1|22757.1|22877.34|22757.34|22876.89|22756.89|8
1634463330000|2021-10-17 09:35:30|22877.19|22757.19|22873.03|22753.03|22877.19|22757.19|22873.03|22753.03|9
1634463340000|2021-10-17 09:35:40|22873.02|22753.02|22870.85|22750.85|22873.02|22753.02|22870.85|22750.85|9
1634463350000|2021-10-17 09:35:50|22870.67|22750.67|22869.57|22749.57|22871.1|22751.1|22869.47|22749.47|10
1634463360000|2021-10-17 09:36:00|22869.86|22749.86|22870.59|22750.59|22870.59|22750.59|22869.14|22749.14|10
1634463370000|2021-10-17 09:36:10|22870.8|22750.8|22871.22|22751.22|22871.36|22751.36|22870.7|22750.7|9
1634463380000|2021-10-17 09:36:20|22871.74|22751.74|22872.18|22752.18|22872.18|22752.18|22871.33|22751.33|10
1634463390000|2021-10-17 09:36:30|22871.93|22751.93|22873.55|22753.55|22873.62|22753.62|22871.93|22751.93|10
1634463400000|2021-10-17 09:36:40|22873.52|22753.52|22873.56|22753.56|22873.64|22753.64|22873.27|22753.27|6
1634463410000|2021-10-17 09:36:50|22874.03|22754.03|22873.39|22753.39|22874.03|22754.03|22872.17|22752.17|10
1634463420000|2021-10-17 09:37:00|22873.55|22753.55|22873.15|22753.15|22873.55|22753.55|22873.03|22753.03|10
1634463430000|2021-10-17 09:37:10|22872.66|22752.66|22873.58|22753.58|22874.15|22754.15|22872.66|22752.66|10
1634463440000|2021-10-17 09:37:20|22873.5|22753.5|22868.86|22748.86|22873.72|22753.72|22868.86|22748.86|9
1634463450000|2021-10-17 09:37:30|22870.62|22750.62|22872.86|22752.86|22874.11|22754.11|22870.35|22750.35|10
1634463460000|2021-10-17 09:37:40|22872.72|22752.72|22870.03|22750.03|22872.72|22752.72|22869.31|22749.31|10
1634463470000|2021-10-17 09:37:50|22869.92|22749.92|22869.69|22749.69|22870.3|22750.3|22869.37|22749.37|10
1634463480000|2021-10-17 09:38:00|22869.76|22749.76|22868.59|22748.59|22869.76|22749.76|22868.59|22748.59|9
1634463490000|2021-10-17 09:38:10|22868.85|22748.85|22867.92|22747.92|22868.85|22748.85|22867.37|22747.37|10
1634463500000|2021-10-17 09:38:20|22868.78|22748.78|22870.61|22750.61|22870.77|22750.77|22868.78|22748.78|9
1634463510000|2021-10-17 09:38:30|22870.42|22750.42|22871.35|22751.35|22871.47|22751.47|22870.22|22750.22|7
1634463520000|2021-10-17 09:38:40|22871.71|22751.71|22871.33|22751.33|22871.71|22751.71|22870.78|22750.78|10
1634463530000|2021-10-17 09:38:50|22872.24|22752.24|22874.46|22754.46|22874.46|22754.46|22871.68|22751.68|10
1634463540000|2021-10-17 09:39:00|22874.1|22754.1|22874.26|22754.26|22875.14|22755.14|22874.03|22754.03|10
1634463550000|2021-10-17 09:39:10|22874.53|22754.53|22875.4|22755.4|22875.49|22755.49|22874.49|22754.49|10
1634463560000|2021-10-17 09:39:20|22875.28|22755.28|22875.16|22755.16|22875.5|22755.5|22874.99|22754.99|10
1634463570000|2021-10-17 09:39:30|22875.57|22755.57|22875.28|22755.28|22875.85|22755.85|22875.22|22755.22|9
1634463580000|2021-10-17 09:39:40|22875.41|22755.41|22875.27|22755.27|22875.41|22755.41|22874.21|22754.21|9
1634463590000|2021-10-17 09:39:50|22875.19|22755.19|22876.76|22756.76|22876.76|22756.76|22875.19|22755.19|9
1634463600000|2021-10-17 09:40:00|22876.81|22756.81|22875.69|22755.69|22876.92|22756.92|22875.69|22755.69|9
1634463610000|2021-10-17 09:40:10|22875.72|22755.72|22867.45|22747.45|22876.09|22756.09|22867.45|22747.45|10
1634463620000|2021-10-17 09:40:20|22867.31|22747.31|22859.02|22739.02|22867.31|22747.31|22859.02|22739.02|9
1634463630000|2021-10-17 09:40:30|22858.47|22738.47|22857.33|22737.33|22858.47|22738.47|22856.24|22736.24|9
1634463640000|2021-10-17 09:40:40|22856.88|22736.88|22858.03|22738.03|22858.03|22738.03|22853.4|22733.4|9
1634463650000|2021-10-17 09:40:50|22858.12|22738.12|22856.16|22736.16|22858.72|22738.72|22856.16|22736.16|10
1634463660000|2021-10-17 09:41:00|22857.09|22737.09|22858.21|22738.21|22858.21|22738.21|22855.5|22735.5|9
1634463670000|2021-10-17 09:41:10|22858.22|22738.22|22859.11|22739.11|22859.11|22739.11|22855.58|22735.58|10
1634463680000|2021-10-17 09:41:20|22859.69|22739.69|22861.73|22741.73|22861.94|22741.94|22859.69|22739.69|10
1634463690000|2021-10-17 09:41:30|22861.76|22741.76|22862.02|22742.02|22863.15|22743.15|22861.76|22741.76|9
1634463700000|2021-10-17 09:41:40|22862.15|22742.15|22865.31|22745.31|22865.31|22745.31|22861.56|22741.56|10
1634463710000|2021-10-17 09:41:50|22865.21|22745.21|22867.62|22747.62|22867.62|22747.62|22865.21|22745.21|10
1634463720000|2021-10-17 09:42:00|22867.43|22747.43|22868.54|22748.54|22868.83|22748.83|22865.57|22745.57|10
1634463730000|2021-10-17 09:42:10|22869.13|22749.13|22867.68|22747.68|22869.13|22749.13|22867.68|22747.68|10
1634463740000|2021-10-17 09:42:20|22867.63|22747.63|22865.17|22745.17|22867.79|22747.79|22864.88|22744.88|10
1634463750000|2021-10-17 09:42:30|22864.78|22744.78|22863.98|22743.98|22865.52|22745.52|22863.93|22743.93|10
1634463760000|2021-10-17 09:42:40|22863.36|22743.36|22864.08|22744.08|22864.22|22744.22|22863.36|22743.36|10
1634463770000|2021-10-17 09:42:50|22863.92|22743.92|22862.31|22742.31|22865.02|22745.02|22861.95|22741.95|10
1634463780000|2021-10-17 09:43:00|22861.95|22741.95|22853.48|22733.48|22861.95|22741.95|22853.48|22733.48|10
1634463790000|2021-10-17 09:43:10|22852.44|22732.44|22853.75|22733.75|22853.75|22733.75|22852.44|22732.44|9
1634463800000|2021-10-17 09:43:20|22853.14|22733.14|22848.07|22728.07|22853.14|22733.14|22848.07|22728.07|10
1634463810000|2021-10-17 09:43:30|22847.95|22727.95|22846.18|22726.18|22847.95|22727.95|22845.8|22725.8|10
1634463820000|2021-10-17 09:43:40|22846.78|22726.78|22849.49|22729.49|22849.49|22729.49|22845.22|22725.22|10
1634463830000|2021-10-17 09:43:50|22849.65|22729.65|22850.67|22730.67|22851.22|22731.22|22849.07|22729.07|10
1634463840000|2021-10-17 09:44:00|22850.4|22730.4|22851.94|22731.94|22852.39|22732.39|22850.38|22730.38|10
1634463850000|2021-10-17 09:44:10|22851.93|22731.93|22851.69|22731.69|22851.93|22731.93|22850.48|22730.48|10
1634463860000|2021-10-17 09:44:20|22851.77|22731.77|22852.54|22732.54|22852.54|22732.54|22851.51|22731.51|10
1634463870000|2021-10-17 09:44:30|22852.69|22732.69|22856.66|22736.66|22856.7|22736.7|22852.24|22732.24|10
1634463880000|2021-10-17 09:44:40|22856.43|22736.43|22857.77|22737.77|22857.77|22737.77|22855.89|22735.89|9
1634463890000|2021-10-17 09:44:50|22857.33|22737.33|22852.25|22732.25|22857.33|22737.33|22851.92|22731.92|10
1634463900000|2021-10-17 09:45:00|22852.11|22732.11|22851.21|22731.21|22852.2|22732.2|22850.74|22730.74|10
1634463910000|2021-10-17 09:45:10|22851.62|22731.62|22854.83|22734.83|22854.83|22734.83|22851.62|22731.62|10
1634463920000|2021-10-17 09:45:20|22854.81|22734.81|22853.24|22733.24|22854.81|22734.81|22853.04|22733.04|10
1634463930000|2021-10-17 09:45:30|22853.28|22733.28|22855.76|22735.76|22856.27|22736.27|22853.28|22733.28|10
1634463940000|2021-10-17 09:45:40|22856.7|22736.7|22857.51|22737.51|22857.72|22737.72|22856.7|22736.7|8
1634463950000|2021-10-17 09:45:50|22857.43|22737.43|22856.24|22736.24|22857.43|22737.43|22856|22736|10
1634463960000|2021-10-17 09:46:00|22856.39|22736.39|22851.79|22731.79|22856.39|22736.39|22851.78|22731.78|10
1634463970000|2021-10-17 09:46:10|22851.83|22731.83|22851.45|22731.45|22851.94|22731.94|22851.28|22731.28|8
1634463980000|2021-10-17 09:46:20|22851.2|22731.2|22847.65|22727.65|22851.2|22731.2|22847.48|22727.48|10
1634463990000|2021-10-17 09:46:30|22847.7|22727.7|22847.74|22727.74|22848.7|22728.7|22847.63|22727.63|10
1634464000000|2021-10-17 09:46:40|22847.73|22727.73|22848.36|22728.36|22848.43|22728.43|22847.67|22727.67|10
1634464010000|2021-10-17 09:46:50|22848.31|22728.31|22846.59|22726.59|22848.66|22728.66|22846.59|22726.59|8
1634464020000|2021-10-17 09:47:00|22846.67|22726.67|22847.14|22727.14|22848.1|22728.1|22846.67|22726.67|8
1634464030000|2021-10-17 09:47:10|22847.2|22727.2|22848.64|22728.64|22849.43|22729.43|22847.2|22727.2|9
1634464040000|2021-10-17 09:47:20|22849.34|22729.34|22850.13|22730.13|22850.8|22730.8|22849.34|22729.34|9
1634464050000|2021-10-17 09:47:30|22850.17|22730.17|22849.64|22729.64|22850.23|22730.23|22849.64|22729.64|8
1634464060000|2021-10-17 09:47:40|22849.62|22729.62|22849.49|22729.49|22850.37|22730.37|22849.49|22729.49|9
1634464070000|2021-10-17 09:47:50|22849.51|22729.51|22849.29|22729.29|22849.58|22729.58|22848.74|22728.74|10
1634464080000|2021-10-17 09:48:00|22849.2|22729.2|22849.15|22729.15|22849.2|22729.2|22848.89|22728.89|7
1634464090000|2021-10-17 09:48:10|22849.1|22729.1|22849.52|22729.52|22849.56|22729.56|22849.08|22729.08|7
1634464100000|2021-10-17 09:48:20|22849.23|22729.23|22848.35|22728.35|22849.31|22729.31|22848.11|22728.11|9
1634464110000|2021-10-17 09:48:30|22847.72|22727.72|22849.86|22729.86|22849.86|22729.86|22847.72|22727.72|10
1634464120000|2021-10-17 09:48:40|22849.7|22729.7|22850.71|22730.71|22850.88|22730.88|22849.7|22729.7|9
1634464130000|2021-10-17 09:48:50|22850.84|22730.84|22851.74|22731.74|22852.36|22732.36|22850.84|22730.84|10
1634464140000|2021-10-17 09:49:00|22851.85|22731.85|22852.68|22732.68|22852.68|22732.68|22851.75|22731.75|9
1634464150000|2021-10-17 09:49:10|22852.77|22732.77|22852.5|22732.5|22853.83|22733.83|22852.5|22732.5|9
1634464160000|2021-10-17 09:49:20|22852.69|22732.69|22851.4|22731.4|22852.94|22732.94|22851.4|22731.4|10
1634464170000|2021-10-17 09:49:30|22851.61|22731.61|22849.54|22729.54|22851.65|22731.65|22849.54|22729.54|7
1634464180000|2021-10-17 09:49:40|22849.6|22729.6|22850.04|22730.04|22850.53|22730.53|22849.6|22729.6|8
1634464190000|2021-10-17 09:49:50|22849.98|22729.98|22850.72|22730.72|22850.72|22730.72|22849.51|22729.51|10
1634464200000|2021-10-17 09:50:00|22850.73|22730.73|22850.08|22730.08|22850.9|22730.9|22849.75|22729.75|9
1634464210000|2021-10-17 09:50:10|22848.55|22728.55|22846.9|22726.9|22848.73|22728.73|22846.9|22726.9|9
1634464220000|2021-10-17 09:50:20|22846.78|22726.78|22845.59|22725.59|22846.78|22726.78|22845.59|22725.59|7
1634464230000|2021-10-17 09:50:30|22845.43|22725.43|22840.92|22720.92|22845.67|22725.67|22840.92|22720.92|8
1634464240000|2021-10-17 09:50:40|22840.68|22720.68|22839.94|22719.94|22840.96|22720.96|22839.08|22719.08|10
1634464250000|2021-10-17 09:50:50|22839.06|22719.06|22838.32|22718.32|22839.42|22719.42|22838.27|22718.27|10
1634464260000|2021-10-17 09:51:00|22838.22|22718.22|22839.05|22719.05|22839.05|22719.05|22838.22|22718.22|7
1634464270000|2021-10-17 09:51:10|22839.23|22719.23|22838.56|22718.56|22839.26|22719.26|22838.56|22718.56|10
1634464280000|2021-10-17 09:51:20|22839.25|22719.25|22837.51|22717.51|22839.58|22719.58|22837.51|22717.51|10
1634464290000|2021-10-17 09:51:30|22836.39|22716.39|22834.68|22714.68|22836.45|22716.45|22834.68|22714.68|10
1634464300000|2021-10-17 09:51:40|22833.93|22713.93|22834.63|22714.63|22834.63|22714.63|22833.02|22713.02|10
1634464310000|2021-10-17 09:51:50|22834.6|22714.6|22837.04|22717.04|22837.05|22717.05|22834.6|22714.6|10
1634464320000|2021-10-17 09:52:00|22836.66|22716.66|22837.06|22717.06|22837.06|22717.06|22834.97|22714.97|9
1634464330000|2021-10-17 09:52:10|22836.87|22716.87|22834.57|22714.57|22837.06|22717.06|22834.55|22714.55|10
1634464340000|2021-10-17 09:52:20|22834.46|22714.46|22833.96|22713.96|22834.46|22714.46|22833.77|22713.77|7
1634464350000|2021-10-17 09:52:30|22834.06|22714.06|22836.74|22716.74|22836.74|22716.74|22833.78|22713.78|7
1634464360000|2021-10-17 09:52:40|22836.71|22716.71|22835.04|22715.04|22837.28|22717.28|22834.79|22714.79|9
1634464370000|2021-10-17 09:52:50|22835.01|22715.01|22833.54|22713.54|22835.51|22715.51|22833.54|22713.54|10
1634464380000|2021-10-17 09:53:00|22833.31|22713.31|22834.96|22714.96|22834.96|22714.96|22833.24|22713.24|10
1634464390000|2021-10-17 09:53:10|22835.68|22715.68|22836.3|22716.3|22836.63|22716.63|22834.9|22714.9|10
1634464400000|2021-10-17 09:53:20|22836.1|22716.1|22830.86|22710.86|22836.1|22716.1|22830.86|22710.86|10
1634464410000|2021-10-17 09:53:30|22829.9|22709.9|22830.79|22710.79|22830.79|22710.79|22829.28|22709.28|10
1634464420000|2021-10-17 09:53:40|22830.96|22710.96|22831.25|22711.25|22831.87|22711.87|22830.18|22710.18|10
1634464430000|2021-10-17 09:53:50|22831.35|22711.35|22828.39|22708.39|22831.35|22711.35|22828.26|22708.26|10
1634464440000|2021-10-17 09:54:00|22828.44|22708.44|22835.3|22715.3|22835.3|22715.3|22828.4|22708.4|10
1634464450000|2021-10-17 09:54:10|22835.35|22715.35|22837.17|22717.17|22838.33|22718.33|22835.35|22715.35|10
1634464460000|2021-10-17 09:54:20|22837.31|22717.31|22840.99|22720.99|22841.21|22721.21|22837.31|22717.31|9
1634464470000|2021-10-17 09:54:30|22841.32|22721.32|22842.03|22722.03|22842.56|22722.56|22841.32|22721.32|8
1634464480000|2021-10-17 09:54:40|22842.22|22722.22|22840.54|22720.54|22842.48|22722.48|22840.54|22720.54|10
1634464490000|2021-10-17 09:54:50|22840.46|22720.46|22840.48|22720.48|22840.83|22720.83|22840.35|22720.35|9
1634464500000|2021-10-17 09:55:00|22839.72|22719.72|22838.26|22718.26|22839.72|22719.72|22838.15|22718.15|10
1634464510000|2021-10-17 09:55:10|22838.08|22718.08|22836.27|22716.27|22838.08|22718.08|22836.01|22716.01|10
1634464520000|2021-10-17 09:55:20|22836.39|22716.39|22837.12|22717.12|22838.18|22718.18|22836.39|22716.39|10
1634464530000|2021-10-17 09:55:30|22837.1|22717.1|22837.08|22717.08|22837.22|22717.22|22836.47|22716.47|10
1634464540000|2021-10-17 09:55:40|22837.74|22717.74|22840.83|22720.83|22840.83|22720.83|22837.63|22717.63|10
1634464550000|2021-10-17 09:55:50|22840.89|22720.89|22839.97|22719.97|22841.01|22721.01|22839.97|22719.97|10
1634464560000|2021-10-17 09:56:00|22839.85|22719.85|22839.01|22719.01|22840.98|22720.98|22839.01|22719.01|10
1634464570000|2021-10-17 09:56:10|22839.03|22719.03|22838.3|22718.3|22839.1|22719.1|22838.01|22718.01|9
1634464580000|2021-10-17 09:56:20|22838.23|22718.23|22838.42|22718.42|22839.22|22719.22|22838.23|22718.23|9
1634464590000|2021-10-17 09:56:30|22838.47|22718.47|22837.54|22717.54|22839.24|22719.24|22837.2|22717.2|9
1634464600000|2021-10-17 09:56:40|22837.42|22717.42|22837.78|22717.78|22838.95|22718.95|22836.34|22716.34|10
1634464610000|2021-10-17 09:56:50|22838.7|22718.7|22838.94|22718.94|22839|22719|22838.32|22718.32|10
1634464620000|2021-10-17 09:57:00|22839.59|22719.59|22838.95|22718.95|22840.45|22720.45|22838.95|22718.95|10
1634464630000|2021-10-17 09:57:10|22839.11|22719.11|22837.62|22717.62|22839.11|22719.11|22837.62|22717.62|10
1634464640000|2021-10-17 09:57:20|22837.55|22717.55|22835.97|22715.97|22837.64|22717.64|22835.78|22715.78|8
1634464650000|2021-10-17 09:57:30|22836.26|22716.26|22836.58|22716.58|22836.58|22716.58|22835.71|22715.71|8
1634464660000|2021-10-17 09:57:40|22836.7|22716.7|22837.8|22717.8|22837.8|22717.8|22836.19|22716.19|8
1634464670000|2021-10-17 09:57:50|22836.59|22716.59|22838.67|22718.67|22838.67|22718.67|22836.57|22716.57|9
1634464680000|2021-10-17 09:58:00|22838.73|22718.73|22838.17|22718.17|22838.82|22718.82|22837.91|22717.91|7
1634464690000|2021-10-17 09:58:10|22838.26|22718.26|22839.96|22719.96|22839.96|22719.96|22838.26|22718.26|9
1634464700000|2021-10-17 09:58:20|22840|22720|22838.45|22718.45|22840|22720|22838.37|22718.37|8
1634464710000|2021-10-17 09:58:30|22838.47|22718.47|22838.13|22718.13|22839.03|22719.03|22838.07|22718.07|9
1634464720000|2021-10-17 09:58:40|22838.69|22718.69|22838.75|22718.75|22839.1|22719.1|22838.59|22718.59|8
1634464730000|2021-10-17 09:58:50|22838.68|22718.68|22838.71|22718.71|22839.05|22719.05|22838.4|22718.4|9
1634464740000|2021-10-17 09:59:00|22838.87|22718.87|22838.57|22718.57|22839.16|22719.16|22838.57|22718.57|9
1634464750000|2021-10-17 09:59:10|22838.52|22718.52|22841.29|22721.29|22841.32|22721.32|22838.52|22718.52|10
1634464760000|2021-10-17 09:59:20|22842.09|22722.09|22843.3|22723.3|22843.3|22723.3|22841.51|22721.51|10
1634464770000|2021-10-17 09:59:30|22845.09|22725.09|22849.07|22729.07|22849.07|22729.07|22845.09|22725.09|10
1634464780000|2021-10-17 09:59:40|22849.43|22729.43|22848.84|22728.84|22849.63|22729.63|22848.59|22728.59|9
1634464790000|2021-10-17 09:59:50|22848.73|22728.73|22851.51|22731.51|22851.63|22731.63|22848.73|22728.73|9
1634464800000|2021-10-17 10:00:00|22851.54|22731.54|22854.54|22734.54|22854.54|22734.54|22850.61|22730.61|10
1634464810000|2021-10-17 10:00:10|22854.81|22734.81|22856.64|22736.64|22856.73|22736.73|22854.81|22734.81|10
1634464820000|2021-10-17 10:00:20|22856.56|22736.56|22859.07|22739.07|22859.07|22739.07|22856.32|22736.32|10
1634464830000|2021-10-17 10:00:30|22858.99|22738.99|22858.76|22738.76|22858.99|22738.99|22858.33|22738.33|9
1634464840000|2021-10-17 10:00:40|22858.7|22738.7|22858.63|22738.63|22859.2|22739.2|22858.63|22738.63|10
1634464850000|2021-10-17 10:00:50|22859|22739|22860.7|22740.7|22860.78|22740.78|22859|22739|10
1634464860000|2021-10-17 10:01:00|22860.63|22740.63|22860.18|22740.18|22861.95|22741.95|22860.18|22740.18|9
1634464870000|2021-10-17 10:01:10|22860.01|22740.01|22859.58|22739.58|22860.3|22740.3|22859.46|22739.46|9
1634464880000|2021-10-17 10:01:20|22859.52|22739.52|22860.4|22740.4|22860.4|22740.4|22859.2|22739.2|8
1634464890000|2021-10-17 10:01:30|22860.05|22740.05|22860.97|22740.97|22862.93|22742.93|22860.05|22740.05|9
1634464900000|2021-10-17 10:01:40|22861.2|22741.2|22860.2|22740.2|22861.2|22741.2|22860.2|22740.2|10
1634464910000|2021-10-17 10:01:50|22859.92|22739.92|22861.03|22741.03|22861.34|22741.34|22859.82|22739.82|10
1634464920000|2021-10-17 10:02:00|22859.6|22739.6|22860.69|22740.69|22860.69|22740.69|22859.15|22739.15|9
1634464930000|2021-10-17 10:02:10|22860.64|22740.64|22860.24|22740.24|22861.67|22741.67|22860.24|22740.24|8
1634464940000|2021-10-17 10:02:20|22860.2|22740.2|22860.16|22740.16|22860.52|22740.52|22859.53|22739.53|10
1634464950000|2021-10-17 10:02:30|22860.23|22740.23|22861.03|22741.03|22861.6|22741.6|22860.19|22740.19|8
1634464960000|2021-10-17 10:02:40|22861.64|22741.64|22864.22|22744.22|22864.22|22744.22|22861.4|22741.4|10
1634464970000|2021-10-17 10:02:50|22864.09|22744.09|22863.23|22743.23|22865.67|22745.67|22863.23|22743.23|10
1634464980000|2021-10-17 10:03:00|22863.21|22743.21|22864.22|22744.22|22864.22|22744.22|22863.21|22743.21|10
1634464990000|2021-10-17 10:03:10|22864.19|22744.19|22865.61|22745.61|22865.64|22745.64|22864.19|22744.19|10
1634465000000|2021-10-17 10:03:20|22865.02|22745.02|22866.51|22746.51|22866.62|22746.62|22865.02|22745.02|9
1634465010000|2021-10-17 10:03:30|22866.88|22746.88|22865.7|22745.7|22867.23|22747.23|22865.6|22745.6|10
1634465020000|2021-10-17 10:03:40|22865.63|22745.63|22867.23|22747.23|22867.23|22747.23|22865.38|22745.38|9
1634465030000|2021-10-17 10:03:50|22867.06|22747.06|22865.89|22745.89|22867.06|22747.06|22865.06|22745.06|9
1634465040000|2021-10-17 10:04:00|22865.78|22745.78|22864.83|22744.83|22866.92|22746.92|22864.03|22744.03|9
1634465050000|2021-10-17 10:04:10|22865.94|22745.94|22864.91|22744.91|22866.28|22746.28|22864.91|22744.91|9
1634465060000|2021-10-17 10:04:20|22865.39|22745.39|22865.51|22745.51|22865.91|22745.91|22865.1|22745.1|9
1634465070000|2021-10-17 10:04:30|22865.8|22745.8|22865.75|22745.75|22865.94|22745.94|22864.59|22744.59|9
1634465080000|2021-10-17 10:04:40|22866.15|22746.15|22866.64|22746.64|22866.64|22746.64|22864.86|22744.86|9
1634465090000|2021-10-17 10:04:50|22866.51|22746.51|22867.47|22747.47|22867.52|22747.52|22866.51|22746.51|10
1634465100000|2021-10-17 10:05:00|22867.71|22747.71|22865.9|22745.9|22867.85|22747.85|22865.9|22745.9|10
1634465110000|2021-10-17 10:05:10|22865.69|22745.69|22868.09|22748.09|22868.09|22748.09|22865.63|22745.63|10
1634465120000|2021-10-17 10:05:20|22868.21|22748.21|22869.03|22749.03|22869.07|22749.07|22867.96|22747.96|10
1634465130000|2021-10-17 10:05:30|22869.25|22749.25|22866.09|22746.09|22869.36|22749.36|22866.09|22746.09|10
1634465140000|2021-10-17 10:05:40|22864.76|22744.76|22863.91|22743.91|22864.76|22744.76|22863.62|22743.62|10
1634465150000|2021-10-17 10:05:50|22863.51|22743.51|22864.6|22744.6|22864.93|22744.93|22863.51|22743.51|10
1634465160000|2021-10-17 10:06:00|22865.03|22745.03|22866.12|22746.12|22866.12|22746.12|22863.22|22743.22|9
1634465170000|2021-10-17 10:06:10|22866.67|22746.67|22867.09|22747.09|22868.23|22748.23|22865.37|22745.37|10
1634465180000|2021-10-17 10:06:20|22868.75|22748.75|22868.54|22748.54|22869.04|22749.04|22868.39|22748.39|10
1634465190000|2021-10-17 10:06:30|22868.3|22748.3|22862.02|22742.02|22869.31|22749.31|22862.02|22742.02|10
1634465200000|2021-10-17 10:06:40|22861.35|22741.35|22851.13|22731.13|22861.35|22741.35|22851.13|22731.13|10
1634465210000|2021-10-17 10:06:50|22850.41|22730.41|22841.78|22721.78|22850.5|22730.5|22841.67|22721.67|10
1634465220000|2021-10-17 10:07:00|22838.66|22718.66|22835.51|22715.51|22838.66|22718.66|22835.12|22715.12|10
1634465230000|2021-10-17 10:07:10|22835.43|22715.43|22835.15|22715.15|22835.84|22715.84|22833.79|22713.79|10
1634465240000|2021-10-17 10:07:20|22835.51|22715.51|22834.69|22714.69|22835.59|22715.59|22834.69|22714.69|9
1634465250000|2021-10-17 10:07:30|22834.23|22714.23|22832.27|22712.27|22834.71|22714.71|22832.27|22712.27|10
1634465260000|2021-10-17 10:07:40|22832.57|22712.57|22830.84|22710.84|22832.57|22712.57|22829.51|22709.51|9
1634465270000|2021-10-17 10:07:50|22830.5|22710.5|22829.9|22709.9|22830.8|22710.8|22829.65|22709.65|9
1634465280000|2021-10-17 10:08:00|22830.03|22710.03|22830.56|22710.56|22830.56|22710.56|22829.72|22709.72|7
1634465290000|2021-10-17 10:08:10|22830.49|22710.49|22834.66|22714.66|22834.66|22714.66|22830.49|22710.49|10
1634465300000|2021-10-17 10:08:20|22834.34|22714.34|22837.68|22717.68|22837.68|22717.68|22834.34|22714.34|10
1634465310000|2021-10-17 10:08:30|22837.44|22717.44|22837.56|22717.56|22837.75|22717.75|22837.19|22717.19|10
1634465320000|2021-10-17 10:08:40|22838.45|22718.45|22843.28|22723.28|22843.28|22723.28|22837.89|22717.89|9
1634465330000|2021-10-17 10:08:50|22843.82|22723.82|22843.22|22723.22|22843.85|22723.85|22843.22|22723.22|10
1634465340000|2021-10-17 10:09:00|22843.2|22723.2|22843.76|22723.76|22843.9|22723.9|22843.2|22723.2|9
1634465350000|2021-10-17 10:09:10|22843.8|22723.8|22845.72|22725.72|22846.55|22726.55|22843.8|22723.8|10
1634465360000|2021-10-17 10:09:20|22845.8|22725.8|22841.4|22721.4|22845.88|22725.88|22841.4|22721.4|10
1634465370000|2021-10-17 10:09:30|22841.26|22721.26|22839|22719|22841.26|22721.26|22838.9|22718.9|9
1634465380000|2021-10-17 10:09:40|22839.21|22719.21|22839.81|22719.81|22840.08|22720.08|22838.83|22718.83|10
1634465390000|2021-10-17 10:09:50|22840.06|22720.06|22839.34|22719.34|22840.38|22720.38|22838.93|22718.93|10
1634465400000|2021-10-17 10:10:00|22839.37|22719.37|22838.25|22718.25|22839.78|22719.78|22838.21|22718.21|10
1634465410000|2021-10-17 10:10:10|22837.55|22717.55|22833.2|22713.2|22837.55|22717.55|22833.2|22713.2|10
1634465420000|2021-10-17 10:10:20|22832.79|22712.79|22834.3|22714.3|22834.3|22714.3|22832.34|22712.34|10
1634465430000|2021-10-17 10:10:30|22834.12|22714.12|22836.28|22716.28|22836.28|22716.28|22834.1|22714.1|10
1634465440000|2021-10-17 10:10:40|22836.16|22716.16|22835.13|22715.13|22836.48|22716.48|22835.13|22715.13|10
1634465450000|2021-10-17 10:10:50|22834.83|22714.83|22838.41|22718.41|22838.41|22718.41|22834.83|22714.83|9
1634465460000|2021-10-17 10:11:00|22838.75|22718.75|22839.98|22719.98|22840.18|22720.18|22838.73|22718.73|9
1634465470000|2021-10-17 10:11:10|22840.33|22720.33|22840.54|22720.54|22841.18|22721.18|22839.37|22719.37|10
1634465480000|2021-10-17 10:11:20|22838.95|22718.95|22839.75|22719.75|22839.75|22719.75|22838.95|22718.95|8
1634465490000|2021-10-17 10:11:30|22839.45|22719.45|22840.13|22720.13|22840.13|22720.13|22839.18|22719.18|9
1634465500000|2021-10-17 10:11:40|22843.04|22723.04|22842.77|22722.77|22843.04|22723.04|22842.51|22722.51|9
1634465510000|2021-10-17 10:11:50|22843.46|22723.46|22844.53|22724.53|22844.53|22724.53|22843.19|22723.19|8
1634465520000|2021-10-17 10:12:00|22844.71|22724.71|22845.71|22725.71|22847.2|22727.2|22844.71|22724.71|9
1634465530000|2021-10-17 10:12:10|22846.61|22726.61|22848.64|22728.64|22848.64|22728.64|22846.06|22726.06|9
1634465540000|2021-10-17 10:12:20|22848.44|22728.44|22849.67|22729.67|22850.14|22730.14|22848.44|22728.44|9
1634465550000|2021-10-17 10:12:30|22849.83|22729.83|22852.49|22732.49|22853.15|22733.15|22849.83|22729.83|10
1634465560000|2021-10-17 10:12:40|22852.89|22732.89|22852.26|22732.26|22852.92|22732.92|22852.23|22732.23|10
1634465570000|2021-10-17 10:12:50|22853.36|22733.36|22853.24|22733.24|22855.18|22735.18|22853.24|22733.24|10
1634465580000|2021-10-17 10:13:00|22852.94|22732.94|22849.96|22729.96|22853.05|22733.05|22849.96|22729.96|10
1634465590000|2021-10-17 10:13:10|22849.62|22729.62|22848.37|22728.37|22849.62|22729.62|22848.28|22728.28|10
1634465600000|2021-10-17 10:13:20|22848.42|22728.42|22849.4|22729.4|22849.4|22729.4|22847.93|22727.93|10
1634465610000|2021-10-17 10:13:30|22851.3|22731.3|22853.92|22733.92|22854.17|22734.17|22851.3|22731.3|10
1634465620000|2021-10-17 10:13:40|22852.8|22732.8|22850.62|22730.62|22853.31|22733.31|22850.62|22730.62|10
1634465630000|2021-10-17 10:13:50|22850.89|22730.89|22852.07|22732.07|22852.07|22732.07|22850.89|22730.89|10
1634465640000|2021-10-17 10:14:00|22853.97|22733.97|22852.08|22732.08|22853.97|22733.97|22852.08|22732.08|10
1634465650000|2021-10-17 10:14:10|22851.88|22731.88|22851.44|22731.44|22851.88|22731.88|22850.85|22730.85|9
1634465660000|2021-10-17 10:14:20|22851.61|22731.61|22851.25|22731.25|22851.61|22731.61|22850.93|22730.93|10
1634465670000|2021-10-17 10:14:30|22851.37|22731.37|22853.27|22733.27|22853.27|22733.27|22851.37|22731.37|9
1634465680000|2021-10-17 10:14:40|22852.95|22732.95|22851.35|22731.35|22852.95|22732.95|22851.35|22731.35|10
1634465690000|2021-10-17 10:14:50|22850.77|22730.77|22851.09|22731.09|22851.13|22731.13|22850.77|22730.77|9
1634465700000|2021-10-17 10:15:00|22851.02|22731.02|22850.89|22730.89|22851.97|22731.97|22850.52|22730.52|9
1634465710000|2021-10-17 10:15:10|22851.01|22731.01|22851|22731|22851.8|22731.8|22850.78|22730.78|10
1634465720000|2021-10-17 10:15:20|22851.47|22731.47|22852.49|22732.49|22852.49|22732.49|22851.28|22731.28|10
1634465730000|2021-10-17 10:15:30|22852.84|22732.84|22855.23|22735.23|22855.23|22735.23|22852.76|22732.76|10
1634465740000|2021-10-17 10:15:40|22855.36|22735.36|22856.82|22736.82|22856.82|22736.82|22855.16|22735.16|6
1634465750000|2021-10-17 10:15:50|22855.7|22735.7|22857.43|22737.43|22857.56|22737.56|22855.7|22735.7|7
1634465760000|2021-10-17 10:16:00|22857.17|22737.17|22851.39|22731.39|22857.17|22737.17|22851.39|22731.39|9
1634465770000|2021-10-17 10:16:10|22850.63|22730.63|22849.19|22729.19|22850.63|22730.63|22849.19|22729.19|9
1634465780000|2021-10-17 10:16:20|22849.35|22729.35|22848.38|22728.38|22849.54|22729.54|22848.38|22728.38|8
1634465790000|2021-10-17 10:16:30|22848.24|22728.24|22847.34|22727.34|22848.29|22728.29|22847|22727|9
1634465800000|2021-10-17 10:16:40|22847.36|22727.36|22843.21|22723.21|22847.41|22727.41|22843.21|22723.21|9
1634465810000|2021-10-17 10:16:50|22843.23|22723.23|22843.61|22723.61|22844.09|22724.09|22842.9|22722.9|10
1634465820000|2021-10-17 10:17:00|22843.42|22723.42|22840.67|22720.67|22843.42|22723.42|22840.67|22720.67|10
1634465830000|2021-10-17 10:17:10|22840.13|22720.13|22838.19|22718.19|22840.13|22720.13|22837.95|22717.95|8
1634465840000|2021-10-17 10:17:20|22837.93|22717.93|22837.26|22717.26|22837.93|22717.93|22837.26|22717.26|9
1634465850000|2021-10-17 10:17:30|22837.38|22717.38|22838.11|22718.11|22838.65|22718.65|22837.38|22717.38|10
1634465860000|2021-10-17 10:17:40|22838.87|22718.87|22835.65|22715.65|22838.87|22718.87|22835.65|22715.65|10
1634465870000|2021-10-17 10:17:50|22835.25|22715.25|22834.3|22714.3|22835.46|22715.46|22833.09|22713.09|8
1634465880000|2021-10-17 10:18:00|22833.3|22713.3|22830.59|22710.59|22833.7|22713.7|22830.59|22710.59|10
1634465890000|2021-10-17 10:18:10|22829.52|22709.52|22825.76|22705.76|22829.52|22709.52|22825.76|22705.76|10
1634465900000|2021-10-17 10:18:20|22827.06|22707.06|22824.47|22704.47|22827.06|22707.06|22823.37|22703.37|10
1634465910000|2021-10-17 10:18:30|22824.66|22704.66|22823.81|22703.81|22824.66|22704.66|22823.35|22703.35|10
1634465920000|2021-10-17 10:18:40|22824.16|22704.16|22821.72|22701.72|22824.3|22704.3|22821.56|22701.56|9
1634465930000|2021-10-17 10:18:50|22821.75|22701.75|22817.73|22697.73|22821.75|22701.75|22817.73|22697.73|10
1634465940000|2021-10-17 10:19:00|22817.59|22697.59|22818.52|22698.52|22818.52|22698.52|22817.47|22697.47|10
1634465950000|2021-10-17 10:19:10|22817.83|22697.83|22816.06|22696.06|22818.16|22698.16|22815.66|22695.66|9
1634465960000|2021-10-17 10:19:20|22816.12|22696.12|22816.77|22696.77|22816.77|22696.77|22815.27|22695.27|9
1634465970000|2021-10-17 10:19:30|22816.16|22696.16|22820.42|22700.42|22820.73|22700.73|22816.16|22696.16|10
1634465980000|2021-10-17 10:19:40|22820.57|22700.57|22818.05|22698.05|22821.21|22701.21|22818.05|22698.05|10
1634465990000|2021-10-17 10:19:50|22818.1|22698.1|22818.21|22698.21|22819.66|22699.66|22818.1|22698.1|10
1634466000000|2021-10-17 10:20:00|22818.38|22698.38|22816.72|22696.72|22818.44|22698.44|22816.72|22696.72|9
1634466010000|2021-10-17 10:20:10|22816.89|22696.89|22814.4|22694.4|22817.76|22697.76|22814.4|22694.4|8
1634466020000|2021-10-17 10:20:20|22814.39|22694.39|22814.71|22694.71|22814.71|22694.71|22814.19|22694.19|9
1634466030000|2021-10-17 10:20:30|22815.39|22695.39|22814.18|22694.18|22815.39|22695.39|22814.03|22694.03|9
1634466040000|2021-10-17 10:20:40|22813.2|22693.2|22815.35|22695.35|22815.87|22695.87|22813.2|22693.2|9
1634466050000|2021-10-17 10:20:50|22815.63|22695.63|22811.75|22691.75|22815.63|22695.63|22811.75|22691.75|10
1634466060000|2021-10-17 10:21:00|22811.18|22691.18|22811.29|22691.29|22811.95|22691.95|22810.07|22690.07|10
1634466070000|2021-10-17 10:21:10|22810.52|22690.52|22807.07|22687.07|22810.9|22690.9|22807.07|22687.07|9
1634466080000|2021-10-17 10:21:20|22806.47|22686.47|22804.82|22684.82|22806.47|22686.47|22804.8|22684.8|10
1634466090000|2021-10-17 10:21:30|22805.51|22685.51|22805|22685|22805.51|22685.51|22804.87|22684.87|8
1634466100000|2021-10-17 10:21:40|22805.06|22685.06|22804.82|22684.82|22805.06|22685.06|22804.56|22684.56|8
1634466110000|2021-10-17 10:21:50|22804.38|22684.38|22803.06|22683.06|22804.58|22684.58|22802.55|22682.55|9
1634466120000|2021-10-17 10:22:00|22802.93|22682.93|22804.9|22684.9|22805.26|22685.26|22802.78|22682.78|9
1634466130000|2021-10-17 10:22:10|22805.44|22685.44|22806.38|22686.38|22806.57|22686.57|22805.42|22685.42|9
1634466140000|2021-10-17 10:22:20|22806.26|22686.26|22807.15|22687.15|22807.32|22687.32|22806.26|22686.26|8
1634466150000|2021-10-17 10:22:30|22807.04|22687.04|22807.65|22687.65|22807.95|22687.95|22807.04|22687.04|9
1634466160000|2021-10-17 10:22:40|22809.26|22689.26|22808.89|22688.89|22810.04|22690.04|22808.79|22688.79|9
1634466170000|2021-10-17 10:22:50|22808.97|22688.97|22808.47|22688.47|22809|22689|22808.44|22688.44|9
1634466180000|2021-10-17 10:23:00|22808.48|22688.48|22805.78|22685.78|22808.48|22688.48|22805.78|22685.78|9
1634466190000|2021-10-17 10:23:10|22806.1|22686.1|22805.55|22685.55|22806.22|22686.22|22805.55|22685.55|10
1634466200000|2021-10-17 10:23:20|22807.15|22687.15|22807.17|22687.17|22808.1|22688.1|22806.99|22686.99|9
1634466210000|2021-10-17 10:23:30|22807.65|22687.65|22807.01|22687.01|22807.65|22687.65|22807.01|22687.01|10
1634466220000|2021-10-17 10:23:40|22808.4|22688.4|22810.07|22690.07|22811.77|22691.77|22807.64|22687.64|10
1634466230000|2021-10-17 10:23:50|22810.13|22690.13|22810.82|22690.82|22810.82|22690.82|22809.97|22689.97|10
1634466240000|2021-10-17 10:24:00|22811.38|22691.38|22811.49|22691.49|22811.49|22691.49|22811.09|22691.09|9
1634466250000|2021-10-17 10:24:10|22811.57|22691.57|22812.85|22692.85|22813.36|22693.36|22811.54|22691.54|9
1634466260000|2021-10-17 10:24:20|22812.97|22692.97|22811.12|22691.12|22813.8|22693.8|22811.12|22691.12|9
1634466270000|2021-10-17 10:24:30|22811.28|22691.28|22811.04|22691.04|22811.28|22691.28|22810.45|22690.45|9
1634466280000|2021-10-17 10:24:40|22812.62|22692.62|22810.65|22690.65|22812.62|22692.62|22810.49|22690.49|9
1634466290000|2021-10-17 10:24:50|22808.78|22688.78|22807.82|22687.82|22808.78|22688.78|22806.88|22686.88|10
1634466300000|2021-10-17 10:25:00|22808.04|22688.04|22807.1|22687.1|22808.16|22688.16|22807.1|22687.1|9
1634466310000|2021-10-17 10:25:10|22807.08|22687.08|22807.06|22687.06|22807.08|22687.08|22805.85|22685.85|9
1634466320000|2021-10-17 10:25:20|22806.59|22686.59|22806.39|22686.39|22806.61|22686.61|22806.39|22686.39|9
1634466330000|2021-10-17 10:25:30|22806.41|22686.41|22805.77|22685.77|22806.5|22686.5|22805.77|22685.77|9
1634466340000|2021-10-17 10:25:40|22805.31|22685.31|22805.51|22685.51|22805.77|22685.77|22805.17|22685.17|9
1634466350000|2021-10-17 10:25:50|22805.75|22685.75|22806.75|22686.75|22806.89|22686.89|22805.75|22685.75|10
1634466360000|2021-10-17 10:26:00|22807.01|22687.01|22807.96|22687.96|22807.96|22687.96|22806.73|22686.73|9
1634466370000|2021-10-17 10:26:10|22808.03|22688.03|22807.22|22687.22|22808.45|22688.45|22807.22|22687.22|9
1634466380000|2021-10-17 10:26:20|22807.23|22687.23|22806.55|22686.55|22807.34|22687.34|22806.55|22686.55|9
1634466390000|2021-10-17 10:26:30|22807.08|22687.08|22806.29|22686.29|22807.14|22687.14|22806.26|22686.26|10
1634466400000|2021-10-17 10:26:40|22806.42|22686.42|22803.62|22683.62|22806.72|22686.72|22803.62|22683.62|10
1634466410000|2021-10-17 10:26:50|22803.78|22683.78|22804.28|22684.28|22804.38|22684.38|22803.5|22683.5|10
1634466420000|2021-10-17 10:27:00|22804.32|22684.32|22804.59|22684.59|22806.15|22686.15|22803.93|22683.93|10
1634466430000|2021-10-17 10:27:10|22803.21|22683.21|22803.44|22683.44|22803.44|22683.44|22802.73|22682.73|9
1634466440000|2021-10-17 10:27:20|22804.2|22684.2|22804.34|22684.34|22804.34|22684.34|22802.8|22682.8|9
1634466450000|2021-10-17 10:27:30|22804.42|22684.42|22804.43|22684.43|22804.43|22684.43|22804.29|22684.29|6
1634466460000|2021-10-17 10:27:40|22804.28|22684.28|22802.89|22682.89|22804.28|22684.28|22802.71|22682.71|8
1634466470000|2021-10-17 10:27:50|22802.18|22682.18|22802.99|22682.99|22803.51|22683.51|22802.18|22682.18|9
1634466480000|2021-10-17 10:28:00|22802.98|22682.98|22803.23|22683.23|22803.27|22683.27|22802.85|22682.85|8
1634466490000|2021-10-17 10:28:10|22803.12|22683.12|22801.65|22681.65|22803.12|22683.12|22801.26|22681.26|9
1634466500000|2021-10-17 10:28:20|22801.64|22681.64|22801.81|22681.81|22801.81|22681.81|22800.55|22680.55|8
1634466510000|2021-10-17 10:28:30|22801.94|22681.94|22802.98|22682.98|22803.06|22683.06|22801.94|22681.94|10
1634466520000|2021-10-17 10:28:40|22802.73|22682.73|22804.26|22684.26|22804.26|22684.26|22802.73|22682.73|10
1634466530000|2021-10-17 10:28:50|22804.5|22684.5|22803.79|22683.79|22805.57|22685.57|22803.79|22683.79|10
1634466540000|2021-10-17 10:29:00|22805.04|22685.04|22806.62|22686.62|22806.79|22686.79|22804.72|22684.72|9
1634466550000|2021-10-17 10:29:10|22806.47|22686.47|22806.8|22686.8|22807.24|22687.24|22806.23|22686.23|9
1634466560000|2021-10-17 10:29:20|22806.92|22686.92|22807.15|22687.15|22807.37|22687.37|22806.55|22686.55|7
1634466570000|2021-10-17 10:29:30|22807.11|22687.11|22807.24|22687.24|22808.05|22688.05|22807.11|22687.11|9
1634466580000|2021-10-17 10:29:40|22806.21|22686.21|22808.7|22688.7|22808.94|22688.94|22806.21|22686.21|10
1634466590000|2021-10-17 10:29:50|22808.88|22688.88|22809.93|22689.93|22809.93|22689.93|22808.66|22688.66|8
1634466600000|2021-10-17 10:30:00|22809.7|22689.7|22810.57|22690.57|22811.08|22691.08|22809.7|22689.7|10
1634466610000|2021-10-17 10:30:10|22810.82|22690.82|22810.55|22690.55|22811.38|22691.38|22810.55|22690.55|9
1634466620000|2021-10-17 10:30:20|22810.9|22690.9|22812.64|22692.64|22812.64|22692.64|22810.77|22690.77|10
1634466630000|2021-10-17 10:30:30|22812.5|22692.5|22814.35|22694.35|22814.35|22694.35|22812.5|22692.5|10
1634466640000|2021-10-17 10:30:40|22814.17|22694.17|22812.68|22692.68|22814.62|22694.62|22812.68|22692.68|10
1634466650000|2021-10-17 10:30:50|22812.77|22692.77|22812.41|22692.41|22813.06|22693.06|22812.41|22692.41|9
1634466660000|2021-10-17 10:31:00|22812.32|22692.32|22810.46|22690.46|22812.52|22692.52|22810.46|22690.46|10
1634466670000|2021-10-17 10:31:10|22810.5|22690.5|22811.06|22691.06|22811.06|22691.06|22810.08|22690.08|4
1634466680000|2021-10-17 10:31:20|22810.82|22690.82|22808.91|22688.91|22811.62|22691.62|22808.91|22688.91|9
1634466690000|2021-10-17 10:31:30|22809.45|22689.45|22806.05|22686.05|22809.45|22689.45|22806.02|22686.02|10
1634466700000|2021-10-17 10:31:40|22804.33|22684.33|22802.83|22682.83|22804.33|22684.33|22802.83|22682.83|10
1634466710000|2021-10-17 10:31:50|22801.81|22681.81|22802.96|22682.96|22802.96|22682.96|22799.96|22679.96|10
1634466720000|2021-10-17 10:32:00|22802.64|22682.64|22801.77|22681.77|22803.17|22683.17|22801.77|22681.77|10
1634466730000|2021-10-17 10:32:10|22802.5|22682.5|22799.22|22679.22|22802.5|22682.5|22799.22|22679.22|10
1634466740000|2021-10-17 10:32:20|22799.25|22679.25|22796.47|22676.47|22799.6|22679.6|22796.47|22676.47|10
1634466750000|2021-10-17 10:32:30|22796.37|22676.37|22797.13|22677.13|22797.13|22677.13|22796.09|22676.09|9
1634466760000|2021-10-17 10:32:40|22796.94|22676.94|22797.55|22677.55|22797.55|22677.55|22796.41|22676.41|9
1634466770000|2021-10-17 10:32:50|22797.41|22677.41|22795.74|22675.74|22797.41|22677.41|22795.74|22675.74|9
1634466780000|2021-10-17 10:33:00|22795.76|22675.76|22795.78|22675.78|22797|22677|22795.74|22675.74|9
1634466790000|2021-10-17 10:33:10|22795.95|22675.95|22795.63|22675.63|22796.28|22676.28|22795.58|22675.58|8
1634466800000|2021-10-17 10:33:20|22796.3|22676.3|22796.07|22676.07|22797.2|22677.2|22795.89|22675.89|9
1634466810000|2021-10-17 10:33:30|22796.1|22676.1|22796.59|22676.59|22796.71|22676.71|22796.1|22676.1|8
1634466820000|2021-10-17 10:33:40|22796.42|22676.42|22795.75|22675.75|22796.99|22676.99|22795.75|22675.75|10
1634466830000|2021-10-17 10:33:50|22795.72|22675.72|22795.41|22675.41|22795.85|22675.85|22794.96|22674.96|8
1634466840000|2021-10-17 10:34:00|22795.05|22675.05|22794.49|22674.49|22795.05|22675.05|22794.18|22674.18|9
1634466850000|2021-10-17 10:34:10|22794.3|22674.3|22795.46|22675.46|22795.6|22675.6|22794.18|22674.18|9
1634466860000|2021-10-17 10:34:20|22795.24|22675.24|22793.51|22673.51|22795.24|22675.24|22792.26|22672.26|10
1634466870000|2021-10-17 10:34:30|22793.3|22673.3|22788.54|22668.54|22793.3|22673.3|22788.54|22668.54|10
1634466880000|2021-10-17 10:34:40|22787.63|22667.63|22786.22|22666.22|22787.63|22667.63|22786.15|22666.15|10
1634466890000|2021-10-17 10:34:50|22784.65|22664.65|22784.08|22664.08|22785.5|22665.5|22784.05|22664.05|10
1634466900000|2021-10-17 10:35:00|22783.66|22663.66|22783.23|22663.23|22783.93|22663.93|22782.53|22662.53|9
1634466910000|2021-10-17 10:35:10|22783.16|22663.16|22784.55|22664.55|22784.96|22664.96|22783.09|22663.09|10
1634466920000|2021-10-17 10:35:20|22785.12|22665.12|22786.43|22666.43|22786.43|22666.43|22784.93|22664.93|10
1634466930000|2021-10-17 10:35:30|22786.41|22666.41|22784.31|22664.31|22786.57|22666.57|22784.31|22664.31|10
1634466940000|2021-10-17 10:35:40|22784.43|22664.43|22784.98|22664.98|22785.38|22665.38|22784.26|22664.26|7
1634466950000|2021-10-17 10:35:50|22784.95|22664.95|22784.52|22664.52|22784.95|22664.95|22784.22|22664.22|8
1634466960000|2021-10-17 10:36:00|22784.77|22664.77|22785.07|22665.07|22786.12|22666.12|22784.73|22664.73|6
1634466970000|2021-10-17 10:36:10|22785.91|22665.91|22786.68|22666.68|22788.25|22668.25|22785.15|22665.15|10
1634466980000|2021-10-17 10:36:20|22787|22667|22788.57|22668.57|22788.61|22668.61|22786.6|22666.6|9
1634466990000|2021-10-17 10:36:30|22788.54|22668.54|22788.7|22668.7|22790.7|22670.7|22788.54|22668.54|10
1634467000000|2021-10-17 10:36:40|22788.69|22668.69|22791.75|22671.75|22791.84|22671.84|22788.69|22668.69|9
1634467010000|2021-10-17 10:36:50|22791.38|22671.38|22791.63|22671.63|22792.05|22672.05|22790.9|22670.9|10
1634467020000|2021-10-17 10:37:00|22792.65|22672.65|22794.03|22674.03|22794.03|22674.03|22792.65|22672.65|9
1634467030000|2021-10-17 10:37:10|22793.71|22673.71|22795.67|22675.67|22795.67|22675.67|22793.44|22673.44|10
1634467040000|2021-10-17 10:37:20|22795.68|22675.68|22797.13|22677.13|22797.46|22677.46|22795.68|22675.68|10
1634467050000|2021-10-17 10:37:30|22796.87|22676.87|22801.58|22681.58|22803.52|22683.52|22796.87|22676.87|9
1634467060000|2021-10-17 10:37:40|22802.45|22682.45|22806.83|22686.83|22806.83|22686.83|22802.45|22682.45|10
1634467070000|2021-10-17 10:37:50|22807|22687|22807|22687|22807.24|22687.24|22806.56|22686.56|9
1634467080000|2021-10-17 10:38:00|22807.49|22687.49|22811.58|22691.58|22811.91|22691.91|22807.49|22687.49|10
1634467090000|2021-10-17 10:38:10|22811.77|22691.77|22816.16|22696.16|22816.16|22696.16|22811.62|22691.62|9
1634467100000|2021-10-17 10:38:20|22816.18|22696.18|22818.23|22698.23|22818.23|22698.23|22816.18|22696.18|8
1634467110000|2021-10-17 10:38:30|22818.41|22698.41|22816.6|22696.6|22818.42|22698.42|22816.6|22696.6|10
1634467120000|2021-10-17 10:38:40|22816.65|22696.65|22816.96|22696.96|22817.72|22697.72|22816.58|22696.58|10
1634467130000|2021-10-17 10:38:50|22818.3|22698.3|22817.16|22697.16|22818.3|22698.3|22817.14|22697.14|9
1634467140000|2021-10-17 10:39:00|22817.34|22697.34|22816.85|22696.85|22818.37|22698.37|22816.71|22696.71|9
1634467150000|2021-10-17 10:39:10|22816.43|22696.43|22816.97|22696.97|22817.34|22697.34|22816.43|22696.43|9
1634467160000|2021-10-17 10:39:20|22817.73|22697.73|22818.09|22698.09|22818.88|22698.88|22817.23|22697.23|10
1634467170000|2021-10-17 10:39:30|22817.92|22697.92|22821.77|22701.77|22821.77|22701.77|22817.92|22697.92|8
1634467180000|2021-10-17 10:39:40|22822.36|22702.36|22833.76|22713.76|22833.76|22713.76|22822.36|22702.36|10
1634467190000|2021-10-17 10:39:50|22834.85|22714.85|22838.21|22718.21|22838.21|22718.21|22834.85|22714.85|10
1634467200000|2021-10-17 10:40:00|22839.54|22719.54|22843.78|22723.78|22843.78|22723.78|22839.54|22719.54|10
1634467210000|2021-10-17 10:40:10|22843.75|22723.75|22845.89|22725.89|22846.25|22726.25|22843.61|22723.61|9
1634467220000|2021-10-17 10:40:20|22849.52|22729.52|22862.49|22742.49|22862.49|22742.49|22848.58|22728.58|10
1634467230000|2021-10-17 10:40:30|22863.76|22743.76|22867.45|22747.45|22867.69|22747.69|22863.76|22743.76|10
1634467240000|2021-10-17 10:40:40|22867.48|22747.48|22874.4|22754.4|22874.4|22754.4|22867.48|22747.48|9
1634467250000|2021-10-17 10:40:50|22872.99|22752.99|22872.64|22752.64|22873.24|22753.24|22872.38|22752.38|8
1634467260000|2021-10-17 10:41:00|22872.56|22752.56|22867.66|22747.66|22873.18|22753.18|22867.66|22747.66|9
1634467270000|2021-10-17 10:41:10|22867.77|22747.77|22868.12|22748.12|22869.76|22749.76|22865.51|22745.51|10
1634467280000|2021-10-17 10:41:20|22868.94|22748.94|22871.36|22751.36|22871.36|22751.36|22868.48|22748.48|10
1634467290000|2021-10-17 10:41:30|22874.67|22754.67|22878.36|22758.36|22878.73|22758.73|22872.94|22752.94|10
1634467300000|2021-10-17 10:41:40|22875.87|22755.87|22879.94|22759.94|22880.29|22760.29|22875.59|22755.59|10
1634467310000|2021-10-17 10:41:50|22880.22|22760.22|22883.13|22763.13|22883.3|22763.3|22880.22|22760.22|10
1634467320000|2021-10-17 10:42:00|22883.43|22763.43|22882.77|22762.77|22884.74|22764.74|22882.77|22762.77|10
1634467330000|2021-10-17 10:42:10|22883.01|22763.01|22886.99|22766.99|22886.99|22766.99|22883.01|22763.01|10
1634467340000|2021-10-17 10:42:20|22886.79|22766.79|22887.55|22767.55|22888.55|22768.55|22885.97|22765.97|9
1634467350000|2021-10-17 10:42:30|22887.84|22767.84|22889.16|22769.16|22889.19|22769.19|22886.48|22766.48|9
1634467360000|2021-10-17 10:42:40|22889.64|22769.64|22887.66|22767.66|22889.64|22769.64|22887.66|22767.66|10
1634467370000|2021-10-17 10:42:50|22886.88|22766.88|22886.13|22766.13|22886.88|22766.88|22885.07|22765.07|10
1634467380000|2021-10-17 10:43:00|22887.04|22767.04|22895.91|22775.91|22895.91|22775.91|22887.04|22767.04|10
1634467390000|2021-10-17 10:43:10|22895.81|22775.81|22878.83|22758.83|22895.81|22775.81|22877.8|22757.8|10
1634467400000|2021-10-17 10:43:20|22879.67|22759.67|22878.19|22758.19|22880.05|22760.05|22876.9|22756.9|10
1634467410000|2021-10-17 10:43:30|22877.11|22757.11|22876.16|22756.16|22877.73|22757.73|22875.9|22755.9|9
1634467420000|2021-10-17 10:43:40|22876.34|22756.34|22873.75|22753.75|22876.5|22756.5|22873.75|22753.75|10
1634467430000|2021-10-17 10:43:50|22873.9|22753.9|22867.67|22747.67|22873.9|22753.9|22867.67|22747.67|10
1634467440000|2021-10-17 10:44:00|22867.04|22747.04|22856.09|22736.09|22867.04|22747.04|22856.09|22736.09|9
1634467450000|2021-10-17 10:44:10|22855.89|22735.89|22849.52|22729.52|22855.89|22735.89|22849.5|22729.5|10
1634467460000|2021-10-17 10:44:20|22849.1|22729.1|22847.46|22727.46|22849.1|22729.1|22846.28|22726.28|10
1634467470000|2021-10-17 10:44:30|22847.41|22727.41|22854.04|22734.04|22854.04|22734.04|22847.06|22727.06|9
1634467480000|2021-10-17 10:44:40|22855.27|22735.27|22855.46|22735.46|22856.68|22736.68|22854.71|22734.71|10
1634467490000|2021-10-17 10:44:50|22855.23|22735.23|22852.44|22732.44|22855.51|22735.51|22852.44|22732.44|10
1634467500000|2021-10-17 10:45:00|22852.37|22732.37|22851.85|22731.85|22853.41|22733.41|22851.77|22731.77|10
1634467510000|2021-10-17 10:45:10|22851.42|22731.42|22850.58|22730.58|22854.36|22734.36|22850.58|22730.58|10
1634467520000|2021-10-17 10:45:20|22850.87|22730.87|22846.34|22726.34|22851.1|22731.1|22846.34|22726.34|10
1634467530000|2021-10-17 10:45:30|22844.63|22724.63|22841.68|22721.68|22844.71|22724.71|22841.38|22721.38|10
1634467540000|2021-10-17 10:45:40|22841.76|22721.76|22841.89|22721.89|22841.97|22721.97|22840.88|22720.88|7
1634467550000|2021-10-17 10:45:50|22838.43|22718.43|22833.35|22713.35|22838.43|22718.43|22832.98|22712.98|10
1634467560000|2021-10-17 10:46:00|22833.04|22713.04|22828.56|22708.56|22833.27|22713.27|22827.51|22707.51|10
1634467570000|2021-10-17 10:46:10|22829.41|22709.41|22828.27|22708.27|22830.87|22710.87|22828.27|22708.27|10
1634467580000|2021-10-17 10:46:20|22828.52|22708.52|22824.21|22704.21|22828.52|22708.52|22824.21|22704.21|9
1634467590000|2021-10-17 10:46:30|22823.69|22703.69|22824.12|22704.12|22824.34|22704.34|22821.98|22701.98|10
1634467600000|2021-10-17 10:46:40|22824.28|22704.28|22827.91|22707.91|22827.91|22707.91|22824.28|22704.28|10
1634467610000|2021-10-17 10:46:50|22828.47|22708.47|22826.94|22706.94|22828.78|22708.78|22826.94|22706.94|10
1634467620000|2021-10-17 10:47:00|22827.07|22707.07|22827.09|22707.09|22827.37|22707.37|22826.57|22706.57|7
1634467630000|2021-10-17 10:47:10|22827.14|22707.14|22825|22705|22827.49|22707.49|22825|22705|10
1634467640000|2021-10-17 10:47:20|22823.16|22703.16|22823.19|22703.19|22823.31|22703.31|22822.51|22702.51|10
1634467650000|2021-10-17 10:47:30|22823.01|22703.01|22821.34|22701.34|22823.19|22703.19|22821.34|22701.34|10
1634467660000|2021-10-17 10:47:40|22821.4|22701.4|22822.74|22702.74|22822.74|22702.74|22820.92|22700.92|10
1634467670000|2021-10-17 10:47:50|22823.52|22703.52|22822.44|22702.44|22824.94|22704.94|22820.91|22700.91|9
1634467680000|2021-10-17 10:48:00|22822.08|22702.08|22823.33|22703.33|22823.33|22703.33|22822.08|22702.08|9
1634467690000|2021-10-17 10:48:10|22823.12|22703.12|22825.34|22705.34|22826.11|22706.11|22823.12|22703.12|9
1634467700000|2021-10-17 10:48:20|22825.36|22705.36|22829.23|22709.23|22829.23|22709.23|22825.36|22705.36|10
1634467710000|2021-10-17 10:48:30|22829.33|22709.33|22830.44|22710.44|22831.01|22711.01|22829.33|22709.33|10
1634467720000|2021-10-17 10:48:40|22829.84|22709.84|22830.82|22710.82|22831.04|22711.04|22829.84|22709.84|10
1634467730000|2021-10-17 10:48:50|22831.03|22711.03|22834.14|22714.14|22834.14|22714.14|22831.03|22711.03|9
1634467740000|2021-10-17 10:49:00|22834.25|22714.25|22836.34|22716.34|22836.48|22716.48|22834.25|22714.25|10
1634467750000|2021-10-17 10:49:10|22836.3|22716.3|22841.1|22721.1|22841.1|22721.1|22836.3|22716.3|9
1634467760000|2021-10-17 10:49:20|22840.86|22720.86|22841.51|22721.51|22841.51|22721.51|22840.48|22720.48|8
1634467770000|2021-10-17 10:49:30|22841.65|22721.65|22840.88|22720.88|22842.34|22722.34|22840.88|22720.88|10
1634467780000|2021-10-17 10:49:40|22841.11|22721.11|22842.26|22722.26|22842.26|22722.26|22840.86|22720.86|10
1634467790000|2021-10-17 10:49:50|22841.93|22721.93|22844.09|22724.09|22844.09|22724.09|22841.93|22721.93|9
1634467800000|2021-10-17 10:50:00|22843.56|22723.56|22843.63|22723.63|22843.82|22723.82|22843.56|22723.56|5
1634467810000|2021-10-17 10:50:10|22843.95|22723.95|22844.73|22724.73|22844.92|22724.92|22843.84|22723.84|10
1634467820000|2021-10-17 10:50:20|22844.88|22724.88|22847.48|22727.48|22847.48|22727.48|22844.88|22724.88|10
1634467830000|2021-10-17 10:50:30|22847.55|22727.55|22851.65|22731.65|22851.9|22731.9|22847.55|22727.55|9
1634467840000|2021-10-17 10:50:40|22851.68|22731.68|22854.93|22734.93|22854.93|22734.93|22851.67|22731.67|7
1634467850000|2021-10-17 10:50:50|22856.51|22736.51|22856.82|22736.82|22857.17|22737.17|22856.29|22736.29|9
1634467860000|2021-10-17 10:51:00|22856.74|22736.74|22860.48|22740.48|22860.48|22740.48|22856.74|22736.74|9
1634467870000|2021-10-17 10:51:10|22860.62|22740.62|22865.33|22745.33|22866.6|22746.6|22860.62|22740.62|8
1634467880000|2021-10-17 10:51:20|22865.31|22745.31|22867.4|22747.4|22867.52|22747.52|22865.31|22745.31|9
1634467890000|2021-10-17 10:51:30|22867.29|22747.29|22868.15|22748.15|22868.3|22748.3|22866.19|22746.19|10
1634467900000|2021-10-17 10:51:40|22867.2|22747.2|22869.22|22749.22|22869.22|22749.22|22867.2|22747.2|9
1634467910000|2021-10-17 10:51:50|22869.13|22749.13|22869.82|22749.82|22870.27|22750.27|22868.95|22748.95|10
1634467920000|2021-10-17 10:52:00|22870.01|22750.01|22870.46|22750.46|22870.46|22750.46|22870.01|22750.01|9
1634467930000|2021-10-17 10:52:10|22871.07|22751.07|22869.52|22749.52|22871.25|22751.25|22869.52|22749.52|9
1634467940000|2021-10-17 10:52:20|22869.44|22749.44|22873.19|22753.19|22874.13|22754.13|22869.44|22749.44|9
1634467950000|2021-10-17 10:52:30|22873.31|22753.31|22872.13|22752.13|22873.72|22753.72|22872.07|22752.07|10
1634467960000|2021-10-17 10:52:40|22872.36|22752.36|22874.23|22754.23|22875.83|22755.83|22872.36|22752.36|10
1634467970000|2021-10-17 10:52:50|22874.39|22754.39|22875.44|22755.44|22875.74|22755.74|22873.54|22753.54|9
1634467980000|2021-10-17 10:53:00|22874.59|22754.59|22877.7|22757.7|22877.7|22757.7|22874.59|22754.59|8
1634467990000|2021-10-17 10:53:10|22877.44|22757.44|22879.69|22759.69|22879.69|22759.69|22877.44|22757.44|9
1634468000000|2021-10-17 10:53:20|22878.75|22758.75|22879.43|22759.43|22879.52|22759.52|22878.75|22758.75|10
1634468010000|2021-10-17 10:53:30|22879.27|22759.27|22879.59|22759.59|22879.78|22759.78|22879.21|22759.21|9
1634468020000|2021-10-17 10:53:40|22879.02|22759.02|22880.63|22760.63|22880.63|22760.63|22878.26|22758.26|8
1634468030000|2021-10-17 10:53:50|22880.23|22760.23|22874.4|22754.4|22880.23|22760.23|22874.4|22754.4|10
1634468040000|2021-10-17 10:54:00|22874.68|22754.68|22873.49|22753.49|22874.74|22754.74|22873.35|22753.35|10
1634468050000|2021-10-17 10:54:10|22873.48|22753.48|22869.63|22749.63|22873.74|22753.74|22869.1|22749.1|10
1634468060000|2021-10-17 10:54:20|22869.75|22749.75|22869.25|22749.25|22869.75|22749.75|22868.25|22748.25|10
1634468070000|2021-10-17 10:54:30|22869.3|22749.3|22867.53|22747.53|22869.85|22749.85|22867.53|22747.53|7
1634468080000|2021-10-17 10:54:40|22867.56|22747.56|22868.09|22748.09|22868.51|22748.51|22866.86|22746.86|7
1634468090000|2021-10-17 10:54:50|22867.92|22747.92|22867.11|22747.11|22868.1|22748.1|22867.11|22747.11|10
1634468100000|2021-10-17 10:55:00|22866.45|22746.45|22864.51|22744.51|22866.52|22746.52|22864.26|22744.26|9
1634468110000|2021-10-17 10:55:10|22864.47|22744.47|22863.49|22743.49|22864.47|22744.47|22863.41|22743.41|9
1634468120000|2021-10-17 10:55:20|22863.58|22743.58|22861.41|22741.41|22863.85|22743.85|22861.41|22741.41|9
1634468130000|2021-10-17 10:55:30|22861.25|22741.25|22859.03|22739.03|22861.25|22741.25|22859.03|22739.03|10
1634468140000|2021-10-17 10:55:40|22858.51|22738.51|22857.35|22737.35|22859.46|22739.46|22857.35|22737.35|10
1634468150000|2021-10-17 10:55:50|22858.6|22738.6|22858.08|22738.08|22858.91|22738.91|22858.08|22738.08|9
1634468160000|2021-10-17 10:56:00|22858.3|22738.3|22856.88|22736.88|22858.3|22738.3|22856.16|22736.16|9
1634468170000|2021-10-17 10:56:10|22855.06|22735.06|22852.69|22732.69|22855.06|22735.06|22852.69|22732.69|9
1634468180000|2021-10-17 10:56:20|22852.29|22732.29|22851.44|22731.44|22852.49|22732.49|22850.95|22730.95|10
1634468190000|2021-10-17 10:56:30|22851.79|22731.79|22850.09|22730.09|22851.79|22731.79|22850.09|22730.09|6
1634468200000|2021-10-17 10:56:40|22850.19|22730.19|22849.17|22729.17|22850.48|22730.48|22849.17|22729.17|10
1634468210000|2021-10-17 10:56:50|22849.09|22729.09|22847.93|22727.93|22849.21|22729.21|22847.93|22727.93|10
1634468220000|2021-10-17 10:57:00|22847.35|22727.35|22847.44|22727.44|22847.67|22727.67|22846.75|22726.75|9
1634468230000|2021-10-17 10:57:10|22847.57|22727.57|22847.67|22727.67|22848.44|22728.44|22847.48|22727.48|10
1634468240000|2021-10-17 10:57:20|22847.5|22727.5|22847.36|22727.36|22848.05|22728.05|22846.99|22726.99|9
1634468250000|2021-10-17 10:57:30|22846.99|22726.99|22846.49|22726.49|22847.11|22727.11|22845.6|22725.6|10
1634468260000|2021-10-17 10:57:40|22846.27|22726.27|22847.47|22727.47|22847.47|22727.47|22845.94|22725.94|9
1634468270000|2021-10-17 10:57:50|22846.87|22726.87|22846.61|22726.61|22846.93|22726.93|22845.66|22725.66|10
1634468280000|2021-10-17 10:58:00|22846.66|22726.66|22845.99|22725.99|22847.75|22727.75|22845.99|22725.99|9
1634468290000|2021-10-17 10:58:10|22846.15|22726.15|22844.9|22724.9|22846.17|22726.17|22844.1|22724.1|9
1634468300000|2021-10-17 10:58:20|22845.1|22725.1|22843.72|22723.72|22845.1|22725.1|22843.49|22723.49|10
1634468310000|2021-10-17 10:58:30|22842.78|22722.78|22842.35|22722.35|22842.78|22722.78|22842.35|22722.35|9
1634468320000|2021-10-17 10:58:40|22841.75|22721.75|22841.53|22721.53|22842.19|22722.19|22840.53|22720.53|10
1634468330000|2021-10-17 10:58:50|22841.47|22721.47|22841.39|22721.39|22842.46|22722.46|22841.39|22721.39|10
1634468340000|2021-10-17 10:59:00|22841.45|22721.45|22841.74|22721.74|22841.74|22721.74|22840.25|22720.25|9
1634468350000|2021-10-17 10:59:10|22841.45|22721.45|22839.84|22719.84|22841.46|22721.46|22839.2|22719.2|9
1634468360000|2021-10-17 10:59:20|22839.09|22719.09|22838.97|22718.97|22840.18|22720.18|22838.65|22718.65|10
1634468370000|2021-10-17 10:59:30|22838.38|22718.38|22838.79|22718.79|22838.79|22718.79|22836.87|22716.87|9
1634468380000|2021-10-17 10:59:40|22838.93|22718.93|22838.9|22718.9|22839.13|22719.13|22838.66|22718.66|8
1634468390000|2021-10-17 10:59:50|22838.62|22718.62|22837.17|22717.17|22838.62|22718.62|22837.17|22717.17|9
1634468400000|2021-10-17 11:00:00|22838.14|22718.14|22838.69|22718.69|22840.59|22720.59|22836.32|22716.32|10
1634468410000|2021-10-17 11:00:10|22838.56|22718.56|22841.21|22721.21|22841.21|22721.21|22838.56|22718.56|10
1634468420000|2021-10-17 11:00:20|22841.12|22721.12|22845.07|22725.07|22845.07|22725.07|22840.78|22720.78|9
1634468430000|2021-10-17 11:00:30|22844.94|22724.94|22847.7|22727.7|22848.91|22728.91|22844.94|22724.94|10
1634468440000|2021-10-17 11:00:40|22848.88|22728.88|22849.53|22729.53|22850.54|22730.54|22848.88|22728.88|10
1634468450000|2021-10-17 11:00:50|22849.49|22729.49|22849.25|22729.25|22849.49|22729.49|22848.79|22728.79|9
1634468460000|2021-10-17 11:01:00|22850.56|22730.56|22848.68|22728.68|22851.11|22731.11|22848.28|22728.28|10
1634468470000|2021-10-17 11:01:10|22848.19|22728.19|22847.8|22727.8|22848.42|22728.42|22847.51|22727.51|10
1634468480000|2021-10-17 11:01:20|22847.73|22727.73|22848.69|22728.69|22848.69|22728.69|22847.73|22727.73|9
1634468490000|2021-10-17 11:01:30|22850.8|22730.8|22850.73|22730.73|22850.94|22730.94|22850.57|22730.57|5
1634468500000|2021-10-17 11:01:40|22850.57|22730.57|22850.24|22730.24|22850.57|22730.57|22850.04|22730.04|8
1634468510000|2021-10-17 11:01:50|22850.29|22730.29|22851.51|22731.51|22852.04|22732.04|22849.9|22729.9|9
1634468520000|2021-10-17 11:02:00|22851.73|22731.73|22852.66|22732.66|22852.66|22732.66|22851.06|22731.06|10
1634468530000|2021-10-17 11:02:10|22852.26|22732.26|22855.58|22735.58|22856.52|22736.52|22851.32|22731.32|10
1634468540000|2021-10-17 11:02:20|22855.69|22735.69|22861.15|22741.15|22861.15|22741.15|22855.69|22735.69|9
1634468550000|2021-10-17 11:02:30|22860.98|22740.98|22860.8|22740.8|22861.34|22741.34|22860.8|22740.8|9
1634468560000|2021-10-17 11:02:40|22860.75|22740.75|22860.78|22740.78|22861.15|22741.15|22860.09|22740.09|8
1634468570000|2021-10-17 11:02:50|22860.81|22740.81|22860.12|22740.12|22860.81|22740.81|22859.75|22739.75|10
1634468580000|2021-10-17 11:03:00|22860.13|22740.13|22861.47|22741.47|22861.47|22741.47|22860.13|22740.13|6
1634468590000|2021-10-17 11:03:10|22861.16|22741.16|22859.78|22739.78|22861.37|22741.37|22859.78|22739.78|10
1634468600000|2021-10-17 11:03:20|22860.28|22740.28|22857.25|22737.25|22860.31|22740.31|22857.25|22737.25|10
1634468610000|2021-10-17 11:03:30|22857.3|22737.3|22855.05|22735.05|22857.95|22737.95|22855.05|22735.05|10
1634468620000|2021-10-17 11:03:40|22854.74|22734.74|22853.22|22733.22|22854.74|22734.74|22853.13|22733.13|10
1634468630000|2021-10-17 11:03:50|22852.27|22732.27|22851.53|22731.53|22852.89|22732.89|22851.53|22731.53|10
1634468640000|2021-10-17 11:04:00|22852.79|22732.79|22853.25|22733.25|22853.25|22733.25|22852.76|22732.76|8
1634468650000|2021-10-17 11:04:10|22852.95|22732.95|22853.37|22733.37|22853.49|22733.49|22852.54|22732.54|10
1634468660000|2021-10-17 11:04:20|22852.85|22732.85|22852.85|22732.85|22853.27|22733.27|22852.69|22732.69|7
1634468670000|2021-10-17 11:04:30|22853|22733|22852.06|22732.06|22853.18|22733.18|22851.92|22731.92|10
1634468680000|2021-10-17 11:04:40|22851.97|22731.97|22851.43|22731.43|22852.2|22732.2|22851.04|22731.04|10
1634468690000|2021-10-17 11:04:50|22851.37|22731.37|22851.02|22731.02|22852.48|22732.48|22851.02|22731.02|8
1634468700000|2021-10-17 11:05:00|22850.66|22730.66|22851|22731|22851.3|22731.3|22850.23|22730.23|10
1634468710000|2021-10-17 11:05:10|22851.05|22731.05|22855.19|22735.19|22855.2|22735.2|22851.05|22731.05|9
1634468720000|2021-10-17 11:05:20|22855.57|22735.57|22858.89|22738.89|22858.89|22738.89|22855.57|22735.57|9
1634468730000|2021-10-17 11:05:30|22859.08|22739.08|22863.93|22743.93|22864.05|22744.05|22858.95|22738.95|9
1634468740000|2021-10-17 11:05:40|22863.57|22743.57|22869.42|22749.42|22869.42|22749.42|22863.57|22743.57|10
1634468750000|2021-10-17 11:05:50|22868.89|22748.89|22873.06|22753.06|22873.06|22753.06|22868.89|22748.89|9
1634468760000|2021-10-17 11:06:00|22875.27|22755.27|22878.36|22758.36|22878.36|22758.36|22875.27|22755.27|9
1634468770000|2021-10-17 11:06:10|22878.46|22758.46|22880.85|22760.85|22881.82|22761.82|22878.46|22758.46|10
1634468780000|2021-10-17 11:06:20|22881.37|22761.37|22880.74|22760.74|22881.4|22761.4|22880.32|22760.32|10
1634468790000|2021-10-17 11:06:30|22880.91|22760.91|22881.72|22761.72|22881.75|22761.75|22880.62|22760.62|10
1634468800000|2021-10-17 11:06:40|22882.59|22762.59|22882.58|22762.58|22882.78|22762.78|22881.65|22761.65|9
1634468810000|2021-10-17 11:06:50|22882.55|22762.55|22882.7|22762.7|22883.04|22763.04|22882.55|22762.55|9
1634468820000|2021-10-17 11:07:00|22883.42|22763.42|22886.51|22766.51|22886.51|22766.51|22883.42|22763.42|10
1634468830000|2021-10-17 11:07:10|22886.64|22766.64|22886.62|22766.62|22888.26|22768.26|22886.62|22766.62|9
1634468840000|2021-10-17 11:07:20|22886.35|22766.35|22884.11|22764.11|22886.47|22766.47|22884.11|22764.11|10
1634468850000|2021-10-17 11:07:30|22884.15|22764.15|22884.56|22764.56|22884.73|22764.73|22884.05|22764.05|9
1634468860000|2021-10-17 11:07:40|22883.85|22763.85|22882.58|22762.58|22883.85|22763.85|22882.58|22762.58|10
1634468870000|2021-10-17 11:07:50|22881.38|22761.38|22880.15|22760.15|22881.53|22761.53|22880.15|22760.15|10
1634468880000|2021-10-17 11:08:00|22880.19|22760.19|22878.34|22758.34|22880.19|22760.19|22878.34|22758.34|10
1634468890000|2021-10-17 11:08:10|22878.26|22758.26|22877.7|22757.7|22879|22759|22877.7|22757.7|10
1634468900000|2021-10-17 11:08:20|22877.68|22757.68|22878.47|22758.47|22878.54|22758.54|22877.4|22757.4|9
1634468910000|2021-10-17 11:08:30|22878.6|22758.6|22877.31|22757.31|22878.85|22758.85|22876.91|22756.91|10
1634468920000|2021-10-17 11:08:40|22876.55|22756.55|22877.03|22757.03|22877.45|22757.45|22876.32|22756.32|10
1634468930000|2021-10-17 11:08:50|22876.97|22756.97|22875.42|22755.42|22877.3|22757.3|22875.42|22755.42|10
1634468940000|2021-10-17 11:09:00|22875.18|22755.18|22874.94|22754.94|22875.56|22755.56|22874.94|22754.94|9
1634468950000|2021-10-17 11:09:10|22874.75|22754.75|22873.83|22753.83|22874.75|22754.75|22873.46|22753.46|10
1634468960000|2021-10-17 11:09:20|22874.09|22754.09|22871.5|22751.5|22874.09|22754.09|22871.39|22751.39|10
1634468970000|2021-10-17 11:09:30|22871.68|22751.68|22876.09|22756.09|22876.52|22756.52|22871.68|22751.68|10
1634468980000|2021-10-17 11:09:40|22876.1|22756.1|22879.4|22759.4|22879.4|22759.4|22876.1|22756.1|10
1634468990000|2021-10-17 11:09:50|22878.92|22758.92|22882.2|22762.2|22882.28|22762.28|22878.92|22758.92|10
1634469000000|2021-10-17 11:10:00|22882.1|22762.1|22884.33|22764.33|22884.33|22764.33|22882.08|22762.08|9
1634469010000|2021-10-17 11:10:10|22884.57|22764.57|22886.58|22766.58|22886.58|22766.58|22884.57|22764.57|10
1634469020000|2021-10-17 11:10:20|22886.55|22766.55|22888.04|22768.04|22888.94|22768.94|22886.55|22766.55|9
1634469030000|2021-10-17 11:10:30|22887.72|22767.72|22891.46|22771.46|22891.46|22771.46|22886.7|22766.7|10
1634469040000|2021-10-17 11:10:40|22892.15|22772.15|22894.95|22774.95|22894.95|22774.95|22892.15|22772.15|10
1634469050000|2021-10-17 11:10:50|22894.41|22774.41|22894.38|22774.38|22895.28|22775.28|22893.19|22773.19|10
1634469060000|2021-10-17 11:11:00|22894.17|22774.17|22889.14|22769.14|22894.17|22774.17|22889.14|22769.14|10
1634469070000|2021-10-17 11:11:10|22890.03|22770.03|22887.8|22767.8|22890.03|22770.03|22887.11|22767.11|10
1634469080000|2021-10-17 11:11:20|22887.56|22767.56|22889.11|22769.11|22889.11|22769.11|22886.06|22766.06|10
1634469090000|2021-10-17 11:11:30|22888.86|22768.86|22888.65|22768.65|22888.86|22768.86|22887.98|22767.98|9
1634469100000|2021-10-17 11:11:40|22888.63|22768.63|22889.12|22769.12|22889.12|22769.12|22888.59|22768.59|9
1634469110000|2021-10-17 11:11:50|22888.41|22768.41|22888.69|22768.69|22888.78|22768.78|22887.9|22767.9|9
1634469120000|2021-10-17 11:12:00|22888.43|22768.43|22888.49|22768.49|22889.62|22769.62|22887.8|22767.8|10
1634469130000|2021-10-17 11:12:10|22889.41|22769.41|22887.97|22767.97|22889.41|22769.41|22887.97|22767.97|8
1634469140000|2021-10-17 11:12:20|22887.73|22767.73|22887.53|22767.53|22889.16|22769.16|22887.06|22767.06|10
1634469150000|2021-10-17 11:12:30|22887.68|22767.68|22884.93|22764.93|22887.68|22767.68|22884.93|22764.93|10
1634469160000|2021-10-17 11:12:40|22884.94|22764.94|22883.12|22763.12|22886.11|22766.11|22883.12|22763.12|10
1634469170000|2021-10-17 11:12:50|22883.13|22763.13|22880.84|22760.84|22883.13|22763.13|22880.84|22760.84|10
1634469180000|2021-10-17 11:13:00|22881.6|22761.6|22880.54|22760.54|22881.65|22761.65|22880.02|22760.02|9
1634469190000|2021-10-17 11:13:10|22880.4|22760.4|22882.05|22762.05|22882.05|22762.05|22880.4|22760.4|9
1634469200000|2021-10-17 11:13:20|22882.52|22762.52|22883.98|22763.98|22883.98|22763.98|22882.41|22762.41|7
1634469210000|2021-10-17 11:13:30|22883.84|22763.84|22882.66|22762.66|22884.12|22764.12|22882.66|22762.66|9
1634469220000|2021-10-17 11:13:40|22882.71|22762.71|22883.28|22763.28|22883.39|22763.39|22882.58|22762.58|8
1634469230000|2021-10-17 11:13:50|22883.03|22763.03|22884.64|22764.64|22885.24|22765.24|22883.03|22763.03|9
1634469240000|2021-10-17 11:14:00|22884.06|22764.06|22884.7|22764.7|22885.28|22765.28|22883.43|22763.43|8
1634469250000|2021-10-17 11:14:10|22884.66|22764.66|22886.62|22766.62|22886.94|22766.94|22884.66|22764.66|10
1634469260000|2021-10-17 11:14:20|22885.97|22765.97|22886.32|22766.32|22887.83|22767.83|22885.97|22765.97|9
1634469270000|2021-10-17 11:14:30|22886.13|22766.13|22886.3|22766.3|22886.57|22766.57|22885.67|22765.67|9
1634469280000|2021-10-17 11:14:40|22885.76|22765.76|22884.74|22764.74|22885.76|22765.76|22884.39|22764.39|10
1634469290000|2021-10-17 11:14:50|22884.34|22764.34|22884.31|22764.31|22884.6|22764.6|22883.82|22763.82|9
1634469300000|2021-10-17 11:15:00|22884.48|22764.48|22887.3|22767.3|22887.3|22767.3|22884.23|22764.23|9
1634469310000|2021-10-17 11:15:10|22888.01|22768.01|22887.83|22767.83|22889.46|22769.46|22887.83|22767.83|9
1634469320000|2021-10-17 11:15:20|22889.06|22769.06|22889.03|22769.03|22889.06|22769.06|22888.22|22768.22|8
1634469330000|2021-10-17 11:15:30|22889.08|22769.08|22890.26|22770.26|22890.26|22770.26|22888.3|22768.3|10
1634469340000|2021-10-17 11:15:40|22890.63|22770.63|22891.11|22771.11|22891.11|22771.11|22890.43|22770.43|10
1634469350000|2021-10-17 11:15:50|22891|22771|22892.87|22772.87|22893.83|22773.83|22891|22771|10
1634469360000|2021-10-17 11:16:00|22892.88|22772.88|22893.12|22773.12|22893.7|22773.7|22892.74|22772.74|10
1634469370000|2021-10-17 11:16:10|22892.81|22772.81|22891.62|22771.62|22895.05|22775.05|22891.62|22771.62|10
1634469380000|2021-10-17 11:16:20|22891.42|22771.42|22891.42|22771.42|22891.72|22771.72|22891.34|22771.34|10
1634469390000|2021-10-17 11:16:30|22891.19|22771.19|22885.5|22765.5|22891.19|22771.19|22885.5|22765.5|10
1634469400000|2021-10-17 11:16:40|22885.16|22765.16|22884.57|22764.57|22885.16|22765.16|22882.69|22762.69|10
1634469410000|2021-10-17 11:16:50|22884.47|22764.47|22882.39|22762.39|22884.47|22764.47|22882.39|22762.39|10
1634469420000|2021-10-17 11:17:00|22882.36|22762.36|22880|22760|22882.81|22762.81|22879.93|22759.93|10
1634469430000|2021-10-17 11:17:10|22879.82|22759.82|22881.13|22761.13|22881.34|22761.34|22879.82|22759.82|10
1634469440000|2021-10-17 11:17:20|22879.7|22759.7|22877.95|22757.95|22879.84|22759.84|22877.95|22757.95|9
1634469450000|2021-10-17 11:17:30|22878.17|22758.17|22880.57|22760.57|22880.57|22760.57|22878.17|22758.17|10
1634469460000|2021-10-17 11:17:40|22880.59|22760.59|22877.15|22757.15|22880.59|22760.59|22877.15|22757.15|10
1634469470000|2021-10-17 11:17:50|22877.66|22757.66|22876.81|22756.81|22877.66|22757.66|22875.59|22755.59|10
1634469480000|2021-10-17 11:18:00|22876.63|22756.63|22876.06|22756.06|22876.69|22756.69|22874.71|22754.71|10
1634469490000|2021-10-17 11:18:10|22875.89|22755.89|22874|22754|22875.89|22755.89|22874|22754|10
1634469500000|2021-10-17 11:18:20|22873.86|22753.86|22872.8|22752.8|22873.87|22753.87|22872.45|22752.45|9
1634469510000|2021-10-17 11:18:30|22873.28|22753.28|22873.76|22753.76|22874.64|22754.64|22873.28|22753.28|10
1634469520000|2021-10-17 11:18:40|22874.48|22754.48|22876.85|22756.85|22877.97|22757.97|22874.48|22754.48|10
1634469530000|2021-10-17 11:18:50|22876.78|22756.78|22876.6|22756.6|22876.91|22756.91|22876.51|22756.51|10
1634469540000|2021-10-17 11:19:00|22876.16|22756.16|22876.66|22756.66|22877.38|22757.38|22876.16|22756.16|8
1634469550000|2021-10-17 11:19:10|22876.88|22756.88|22879.01|22759.01|22879.08|22759.08|22876.88|22756.88|10
1634469560000|2021-10-17 11:19:20|22878.55|22758.55|22882.44|22762.44|22882.44|22762.44|22878.55|22758.55|10
1634469570000|2021-10-17 11:19:30|22882.16|22762.16|22886.34|22766.34|22886.34|22766.34|22882.1|22762.1|10
1634469580000|2021-10-17 11:19:40|22886.7|22766.7|22887.15|22767.15|22888.3|22768.3|22886.03|22766.03|10
1634469590000|2021-10-17 11:19:50|22887.24|22767.24|22887.96|22767.96|22888.4|22768.4|22887.24|22767.24|10
1634469600000|2021-10-17 11:20:00|22888.03|22768.03|22890.79|22770.79|22890.79|22770.79|22888.03|22768.03|10
1634469610000|2021-10-17 11:20:10|22890.92|22770.92|22895.96|22775.96|22896.33|22776.33|22890.92|22770.92|9
1634469620000|2021-10-17 11:20:20|22895.54|22775.54|22896.47|22776.47|22896.82|22776.82|22895.54|22775.54|10
1634469630000|2021-10-17 11:20:30|22896.38|22776.38|22896.95|22776.95|22896.95|22776.95|22894.92|22774.92|10
1634469640000|2021-10-17 11:20:40|22896.99|22776.99|22895.11|22775.11|22897.06|22777.06|22895.11|22775.11|10
1634469650000|2021-10-17 11:20:50|22894.39|22774.39|22893.14|22773.14|22894.49|22774.49|22892.28|22772.28|10
1634469660000|2021-10-17 11:21:00|22893.11|22773.11|22891.73|22771.73|22893.23|22773.23|22891.43|22771.43|9
1634469670000|2021-10-17 11:21:10|22891.82|22771.82|22893.65|22773.65|22894.04|22774.04|22891.82|22771.82|10
1634469680000|2021-10-17 11:21:20|22893.76|22773.76|22893.54|22773.54|22894.52|22774.52|22893.54|22773.54|9
1634469690000|2021-10-17 11:21:30|22893.25|22773.25|22892.75|22772.75|22893.66|22773.66|22892.71|22772.71|9
1634469700000|2021-10-17 11:21:40|22892.19|22772.19|22892.96|22772.96|22892.96|22772.96|22891.64|22771.64|10
1634469710000|2021-10-17 11:21:50|22893.3|22773.3|22892.02|22772.02|22893.46|22773.46|22892.02|22772.02|10
1634469720000|2021-10-17 11:22:00|22891.96|22771.96|22891.91|22771.91|22892.16|22772.16|22891.71|22771.71|10
1634469730000|2021-10-17 11:22:10|22892.25|22772.25|22887.15|22767.15|22892.34|22772.34|22887.15|22767.15|10
1634469740000|2021-10-17 11:22:20|22887.41|22767.41|22878.01|22758.01|22887.41|22767.41|22878.01|22758.01|10
1634469750000|2021-10-17 11:22:30|22878.69|22758.69|22875.42|22755.42|22878.69|22758.69|22875.42|22755.42|10
1634469760000|2021-10-17 11:22:40|22875.62|22755.62|22876.69|22756.69|22876.69|22756.69|22874.74|22754.74|10
1634469770000|2021-10-17 11:22:50|22875.39|22755.39|22870.82|22750.82|22875.39|22755.39|22870.82|22750.82|10
1634469780000|2021-10-17 11:23:00|22870.65|22750.65|22871.86|22751.86|22872.07|22752.07|22869.91|22749.91|10
1634469790000|2021-10-17 11:23:10|22872.05|22752.05|22869.78|22749.78|22872.05|22752.05|22869.73|22749.73|10
1634469800000|2021-10-17 11:23:20|22869.44|22749.44|22867.98|22747.98|22869.58|22749.58|22867.04|22747.04|9
1634469810000|2021-10-17 11:23:30|22867.99|22747.99|22862.46|22742.46|22868.04|22748.04|22862.46|22742.46|10
1634469820000|2021-10-17 11:23:40|22862.54|22742.54|22861.51|22741.51|22862.54|22742.54|22861.51|22741.51|10
1634469830000|2021-10-17 11:23:50|22860.67|22740.67|22853.26|22733.26|22861|22741|22853.26|22733.26|10
1634469840000|2021-10-17 11:24:00|22852.85|22732.85|22847.95|22727.95|22852.85|22732.85|22847.95|22727.95|9
1634469850000|2021-10-17 11:24:10|22848.12|22728.12|22846.52|22726.52|22848.37|22728.37|22846.52|22726.52|10
1634469860000|2021-10-17 11:24:20|22846.37|22726.37|22843.63|22723.63|22846.41|22726.41|22843.63|22723.63|9
1634469870000|2021-10-17 11:24:30|22843.07|22723.07|22839.39|22719.39|22843.41|22723.41|22839.39|22719.39|10
1634469880000|2021-10-17 11:24:40|22839.04|22719.04|22837.25|22717.25|22839.04|22719.04|22837.25|22717.25|10
1634469890000|2021-10-17 11:24:50|22837.24|22717.24|22834.27|22714.27|22838.03|22718.03|22834.27|22714.27|10
1634469900000|2021-10-17 11:25:00|22833.92|22713.92|22833.29|22713.29|22834.06|22714.06|22830.94|22710.94|10
1634469910000|2021-10-17 11:25:10|22833.18|22713.18|22832.88|22712.88|22833.6|22713.6|22832.59|22712.59|10
1634469920000|2021-10-17 11:25:20|22832.25|22712.25|22832.3|22712.3|22832.79|22712.79|22832.22|22712.22|7
1634469930000|2021-10-17 11:25:30|22832.68|22712.68|22832.52|22712.52|22832.95|22712.95|22831.8|22711.8|10
1634469940000|2021-10-17 11:25:40|22832.55|22712.55|22834.62|22714.62|22834.62|22714.62|22832.04|22712.04|9
1634469950000|2021-10-17 11:25:50|22834.76|22714.76|22835.11|22715.11|22836.95|22716.95|22834.01|22714.01|9
1634469960000|2021-10-17 11:26:00|22835.14|22715.14|22836.55|22716.55|22836.8|22716.8|22835.14|22715.14|10
1634469970000|2021-10-17 11:26:10|22836.57|22716.57|22832.31|22712.31|22836.71|22716.71|22832.2|22712.2|10
1634469980000|2021-10-17 11:26:20|22832.48|22712.48|22828.46|22708.46|22832.48|22712.48|22827.96|22707.96|9
1634469990000|2021-10-17 11:26:30|22828.26|22708.26|22825.03|22705.03|22830.46|22710.46|22825.03|22705.03|10
1634470000000|2021-10-17 11:26:40|22825.21|22705.21|22824.76|22704.76|22825.74|22705.74|22824.06|22704.06|10
1634470010000|2021-10-17 11:26:50|22822.9|22702.9|22818.34|22698.34|22822.9|22702.9|22818.34|22698.34|10
1634470020000|2021-10-17 11:27:00|22817.89|22697.89|22817.85|22697.85|22818.82|22698.82|22817.49|22697.49|10
1634470030000|2021-10-17 11:27:10|22817.91|22697.91|22818.21|22698.21|22819.04|22699.04|22817.88|22697.88|9
1634470040000|2021-10-17 11:27:20|22817.89|22697.89|22817.35|22697.35|22817.89|22697.89|22817.17|22697.17|9
1634470050000|2021-10-17 11:27:30|22817.65|22697.65|22816.53|22696.53|22818.02|22698.02|22816.53|22696.53|9
1634470060000|2021-10-17 11:27:40|22816.4|22696.4|22814.92|22694.92|22816.4|22696.4|22814.45|22694.45|9
1634470070000|2021-10-17 11:27:50|22814.79|22694.79|22814.37|22694.37|22814.79|22694.79|22813.75|22693.75|10
1634470080000|2021-10-17 11:28:00|22813.68|22693.68|22811.55|22691.55|22813.77|22693.77|22810.84|22690.84|10
1634470090000|2021-10-17 11:28:10|22810.2|22690.2|22810.82|22690.82|22811.21|22691.21|22809.95|22689.95|10
1634470100000|2021-10-17 11:28:20|22810.67|22690.67|22811.7|22691.7|22811.99|22691.99|22810.67|22690.67|9
1634470110000|2021-10-17 11:28:30|22811.65|22691.65|22810.48|22690.48|22811.84|22691.84|22810.48|22690.48|10
1634470120000|2021-10-17 11:28:40|22810.45|22690.45|22809.06|22689.06|22810.45|22690.45|22808.33|22688.33|10
1634470130000|2021-10-17 11:28:50|22809.29|22689.29|22810.06|22690.06|22810.07|22690.07|22809.2|22689.2|10
1634470140000|2021-10-17 11:29:00|22810.71|22690.71|22810.4|22690.4|22811.61|22691.61|22810.4|22690.4|10
1634470150000|2021-10-17 11:29:10|22810.75|22690.75|22813.05|22693.05|22813.05|22693.05|22810.62|22690.62|10
1634470160000|2021-10-17 11:29:20|22812.91|22692.91|22813.25|22693.25|22813.25|22693.25|22812.41|22692.41|10
1634470170000|2021-10-17 11:29:30|22812.74|22692.74|22812.42|22692.42|22813.44|22693.44|22812.23|22692.23|10
1634470180000|2021-10-17 11:29:40|22812.22|22692.22|22811.57|22691.57|22812.22|22692.22|22811.29|22691.29|10
1634470190000|2021-10-17 11:29:50|22811.71|22691.71|22810.09|22690.09|22812.32|22692.32|22809.75|22689.75|8
1634470200000|2021-10-17 11:30:00|22810.11|22690.11|22809.92|22689.92|22810.79|22690.79|22809.84|22689.84|9
1634470210000|2021-10-17 11:30:10|22810.05|22690.05|22813.06|22693.06|22813.13|22693.13|22810.05|22690.05|10
1634470220000|2021-10-17 11:30:20|22813.51|22693.51|22815.63|22695.63|22815.63|22695.63|22813.51|22693.51|9
1634470230000|2021-10-17 11:30:30|22815.85|22695.85|22817|22697|22817|22697|22815.68|22695.68|10
1634470240000|2021-10-17 11:30:40|22817.01|22697.01|22815.9|22695.9|22817.08|22697.08|22815.89|22695.89|9
1634470250000|2021-10-17 11:30:50|22816.72|22696.72|22817.77|22697.77|22817.84|22697.84|22816.72|22696.72|10
1634470260000|2021-10-17 11:31:00|22818.15|22698.15|22820.07|22700.07|22820.16|22700.16|22818.15|22698.15|8
1634470270000|2021-10-17 11:31:10|22819.9|22699.9|22819.7|22699.7|22820.08|22700.08|22819.46|22699.46|8
1634470280000|2021-10-17 11:31:20|22819.01|22699.01|22817.61|22697.61|22819.83|22699.83|22817.61|22697.61|10
1634470290000|2021-10-17 11:31:30|22817.55|22697.55|22814.28|22694.28|22817.55|22697.55|22813.99|22693.99|10
1634470300000|2021-10-17 11:31:40|22814.04|22694.04|22807.21|22687.21|22814.04|22694.04|22807.21|22687.21|10
1634470310000|2021-10-17 11:31:50|22806.63|22686.63|22806.35|22686.35|22806.66|22686.66|22806.24|22686.24|5
1634470320000|2021-10-17 11:32:00|22806.13|22686.13|22804.35|22684.35|22806.17|22686.17|22804.21|22684.21|10
1634470330000|2021-10-17 11:32:10|22804.31|22684.31|22806.56|22686.56|22806.56|22686.56|22804.31|22684.31|10
1634470340000|2021-10-17 11:32:20|22806.25|22686.25|22806.14|22686.14|22806.3|22686.3|22805.96|22685.96|10
1634470350000|2021-10-17 11:32:30|22807.01|22687.01|22804.56|22684.56|22807.01|22687.01|22804.56|22684.56|9
1634470360000|2021-10-17 11:32:40|22804.69|22684.69|22802.18|22682.18|22805.56|22685.56|22802.18|22682.18|8
1634470370000|2021-10-17 11:32:50|22801.95|22681.95|22802.29|22682.29|22802.41|22682.41|22801.29|22681.29|8
1634470380000|2021-10-17 11:33:00|22802.51|22682.51|22798.74|22678.74|22802.51|22682.51|22798.74|22678.74|10
1634470390000|2021-10-17 11:33:10|22798.76|22678.76|22796.62|22676.62|22798.76|22678.76|22796.62|22676.62|10
1634470400000|2021-10-17 11:33:20|22796.88|22676.88|22796.53|22676.53|22797.07|22677.07|22796.01|22676.01|10
1634470410000|2021-10-17 11:33:30|22796.46|22676.46|22798.33|22678.33|22798.47|22678.47|22796.46|22676.46|8
1634470420000|2021-10-17 11:33:40|22798.27|22678.27|22798.52|22678.52|22799.24|22679.24|22798.07|22678.07|9
1634470430000|2021-10-17 11:33:50|22798.26|22678.26|22798.3|22678.3|22798.59|22678.59|22798.06|22678.06|8
1634470440000|2021-10-17 11:34:00|22798.83|22678.83|22802.77|22682.77|22802.77|22682.77|22798.83|22678.83|7
1634470450000|2021-10-17 11:34:10|22802.83|22682.83|22802.58|22682.58|22803.86|22683.86|22802.33|22682.33|10
1634470460000|2021-10-17 11:34:20|22802.73|22682.73|22803.49|22683.49|22804.84|22684.84|22802.73|22682.73|9
1634470470000|2021-10-17 11:34:30|22803.67|22683.67|22803.4|22683.4|22803.67|22683.67|22802.83|22682.83|9
1634470480000|2021-10-17 11:34:40|22802.93|22682.93|22799.78|22679.78|22802.93|22682.93|22799.78|22679.78|9
1634470490000|2021-10-17 11:34:50|22798.79|22678.79|22797.99|22677.99|22798.79|22678.79|22797.21|22677.21|10
1634470500000|2021-10-17 11:35:00|22798.94|22678.94|22797.32|22677.32|22798.99|22678.99|22796.84|22676.84|10
1634470510000|2021-10-17 11:35:10|22797.84|22677.84|22800.46|22680.46|22800.67|22680.67|22797.84|22677.84|10
1634470520000|2021-10-17 11:35:20|22800.24|22680.24|22800.78|22680.78|22800.78|22680.78|22800.13|22680.13|10
1634470530000|2021-10-17 11:35:30|22800.86|22680.86|22799.65|22679.65|22800.86|22680.86|22798.17|22678.17|9
1634470540000|2021-10-17 11:35:40|22799.93|22679.93|22799.79|22679.79|22800.27|22680.27|22799.37|22679.37|10
1634470550000|2021-10-17 11:35:50|22800.21|22680.21|22800.7|22680.7|22800.7|22680.7|22798.43|22678.43|10
1634470560000|2021-10-17 11:36:00|22800.93|22680.93|22801.17|22681.17|22801.17|22681.17|22800.65|22680.65|9
1634470570000|2021-10-17 11:36:10|22801.7|22681.7|22802.96|22682.96|22802.96|22682.96|22801.47|22681.47|10
1634470580000|2021-10-17 11:36:20|22803.46|22683.46|22802|22682|22804.06|22684.06|22802|22682|10
1634470590000|2021-10-17 11:36:30|22801.11|22681.11|22798.82|22678.82|22801.11|22681.11|22798.82|22678.82|10
1634470600000|2021-10-17 11:36:40|22799.08|22679.08|22798.65|22678.65|22799.08|22679.08|22797.71|22677.71|8
1634470610000|2021-10-17 11:36:50|22798.7|22678.7|22797.32|22677.32|22799.16|22679.16|22797.03|22677.03|9
1634470620000|2021-10-17 11:37:00|22797.47|22677.47|22798.42|22678.42|22798.42|22678.42|22796.62|22676.62|10
1634470630000|2021-10-17 11:37:10|22798.48|22678.48|22797.68|22677.68|22798.83|22678.83|22797.65|22677.65|9
1634470640000|2021-10-17 11:37:20|22797.67|22677.67|22799.35|22679.35|22799.37|22679.37|22797.62|22677.62|8
1634470650000|2021-10-17 11:37:30|22799.18|22679.18|22797.94|22677.94|22799.18|22679.18|22797.78|22677.78|9
1634470660000|2021-10-17 11:37:40|22797.56|22677.56|22796.32|22676.32|22797.56|22677.56|22796.32|22676.32|9
1634470670000|2021-10-17 11:37:50|22796.01|22676.01|22794.49|22674.49|22796.18|22676.18|22794.47|22674.47|8
1634470680000|2021-10-17 11:38:00|22794.48|22674.48|22795.93|22675.93|22795.93|22675.93|22794.48|22674.48|9
1634470690000|2021-10-17 11:38:10|22795.24|22675.24|22792.76|22672.76|22795.36|22675.36|22792.76|22672.76|9
1634470700000|2021-10-17 11:38:20|22792.85|22672.85|22788.51|22668.51|22792.92|22672.92|22788.51|22668.51|10
1634470710000|2021-10-17 11:38:30|22788.47|22668.47|22783.41|22663.41|22788.47|22668.47|22783.41|22663.41|10
1634470720000|2021-10-17 11:38:40|22781.7|22661.7|22779.94|22659.94|22781.75|22661.75|22779.94|22659.94|10
1634470730000|2021-10-17 11:38:50|22781.06|22661.06|22778.66|22658.66|22781.45|22661.45|22778.27|22658.27|10
1634470740000|2021-10-17 11:39:00|22778.74|22658.74|22777.86|22657.86|22778.77|22658.77|22777.45|22657.45|10
1634470750000|2021-10-17 11:39:10|22779.05|22659.05|22782.95|22662.95|22782.95|22662.95|22779.05|22659.05|10
1634470760000|2021-10-17 11:39:20|22782.86|22662.86|22781.03|22661.03|22784.41|22664.41|22781.03|22661.03|10
1634470770000|2021-10-17 11:39:30|22781|22661|22778.16|22658.16|22781|22661|22778.16|22658.16|10
1634470780000|2021-10-17 11:39:40|22777.94|22657.94|22775.83|22655.83|22777.94|22657.94|22775.37|22655.37|10
1634470790000|2021-10-17 11:39:50|22776.27|22656.27|22773.06|22653.06|22776.27|22656.27|22771.44|22651.44|10
1634470800000|2021-10-17 11:40:00|22772.89|22652.89|22768.81|22648.81|22772.89|22652.89|22768.81|22648.81|10
1634470810000|2021-10-17 11:40:10|22768.4|22648.4|22768.61|22648.61|22768.61|22648.61|22766.55|22646.55|10
1634470820000|2021-10-17 11:40:20|22768.92|22648.92|22774.61|22654.61|22774.61|22654.61|22768.92|22648.92|10
1634470830000|2021-10-17 11:40:30|22774.32|22654.32|22775.91|22655.91|22776.55|22656.55|22774.32|22654.32|9
1634470840000|2021-10-17 11:40:40|22775.43|22655.43|22774.96|22654.96|22777.22|22657.22|22774.96|22654.96|10
1634470850000|2021-10-17 11:40:50|22776.37|22656.37|22776.19|22656.19|22777.02|22657.02|22775.99|22655.99|10
1634470860000|2021-10-17 11:41:00|22775.01|22655.01|22775.77|22655.77|22775.77|22655.77|22774.63|22654.63|9
1634470870000|2021-10-17 11:41:10|22776.35|22656.35|22779.33|22659.33|22779.47|22659.47|22776.35|22656.35|10
1634470880000|2021-10-17 11:41:20|22779.96|22659.96|22779.29|22659.29|22780.51|22660.51|22779.07|22659.07|10
1634470890000|2021-10-17 11:41:30|22779.44|22659.44|22780.38|22660.38|22780.54|22660.54|22779.3|22659.3|9
1634470900000|2021-10-17 11:41:40|22780.03|22660.03|22779.3|22659.3|22780.93|22660.93|22779.3|22659.3|9
1634470910000|2021-10-17 11:41:50|22777.85|22657.85|22777.56|22657.56|22778.22|22658.22|22777.26|22657.26|9
1634470920000|2021-10-17 11:42:00|22778.23|22658.23|22777.83|22657.83|22778.35|22658.35|22777.5|22657.5|10
1634470930000|2021-10-17 11:42:10|22778.97|22658.97|22779.79|22659.79|22779.91|22659.91|22778.97|22658.97|10
1634470940000|2021-10-17 11:42:20|22779.96|22659.96|22781.88|22661.88|22781.88|22661.88|22779.94|22659.94|10
1634470950000|2021-10-17 11:42:30|22782.27|22662.27|22785.06|22665.06|22785.06|22665.06|22782.27|22662.27|9
1634470960000|2021-10-17 11:42:40|22785.23|22665.23|22788.56|22668.56|22788.56|22668.56|22785.23|22665.23|9
1634470970000|2021-10-17 11:42:50|22788.45|22668.45|22790.4|22670.4|22790.4|22670.4|22788.42|22668.42|10
1634470980000|2021-10-17 11:43:00|22790.31|22670.31|22789.44|22669.44|22790.32|22670.32|22789.29|22669.29|9
1634470990000|2021-10-17 11:43:10|22789.25|22669.25|22791.51|22671.51|22791.51|22671.51|22789.25|22669.25|9
1634471000000|2021-10-17 11:43:20|22791.31|22671.31|22791.78|22671.78|22792.19|22672.19|22791.16|22671.16|10
1634471010000|2021-10-17 11:43:30|22791.74|22671.74|22792.67|22672.67|22792.8|22672.8|22791.39|22671.39|9
1634471020000|2021-10-17 11:43:40|22792.27|22672.27|22793.21|22673.21|22793.52|22673.52|22792.23|22672.23|10
1634471030000|2021-10-17 11:43:50|22793.15|22673.15|22794.17|22674.17|22794.17|22674.17|22792.88|22672.88|10
1634471040000|2021-10-17 11:44:00|22794.02|22674.02|22794.45|22674.45|22794.58|22674.58|22793.97|22673.97|10
1634471050000|2021-10-17 11:44:10|22794.36|22674.36|22790.79|22670.79|22794.48|22674.48|22790.79|22670.79|10
1634471060000|2021-10-17 11:44:20|22790.93|22670.93|22789.3|22669.3|22790.93|22670.93|22789.21|22669.21|9
1634471070000|2021-10-17 11:44:30|22789.12|22669.12|22789|22669|22789.3|22669.3|22788.88|22668.88|9
1634471080000|2021-10-17 11:44:40|22789.2|22669.2|22790.02|22670.02|22790.02|22670.02|22788.6|22668.6|10
1634471090000|2021-10-17 11:44:50|22790.15|22670.15|22789.64|22669.64|22790.23|22670.23|22789.63|22669.63|9
1634471100000|2021-10-17 11:45:00|22789.53|22669.53|22788.52|22668.52|22789.61|22669.61|22788.52|22668.52|10
1634471110000|2021-10-17 11:45:10|22789|22669|22789.98|22669.98|22789.98|22669.98|22788.79|22668.79|9
1634471120000|2021-10-17 11:45:20|22790.07|22670.07|22789.05|22669.05|22790.07|22670.07|22788.25|22668.25|10
1634471130000|2021-10-17 11:45:30|22788.82|22668.82|22787.78|22667.78|22788.85|22668.85|22787.52|22667.52|9
1634471140000|2021-10-17 11:45:40|22787.59|22667.59|22787.12|22667.12|22788.06|22668.06|22786.47|22666.47|8
1634471150000|2021-10-17 11:45:50|22787.19|22667.19|22786.18|22666.18|22787.19|22667.19|22786.09|22666.09|9
1634471160000|2021-10-17 11:46:00|22785.99|22665.99|22783.71|22663.71|22785.99|22665.99|22783.71|22663.71|10
1634471170000|2021-10-17 11:46:10|22784.11|22664.11|22782.86|22662.86|22784.24|22664.24|22782.86|22662.86|10
1634471180000|2021-10-17 11:46:20|22782.81|22662.81|22780.51|22660.51|22782.81|22662.81|22780.51|22660.51|8
1634471190000|2021-10-17 11:46:30|22780.35|22660.35|22781.4|22661.4|22781.4|22661.4|22780.01|22660.01|7
1634471200000|2021-10-17 11:46:40|22780.88|22660.88|22778.93|22658.93|22781.99|22661.99|22778.93|22658.93|10
1634471210000|2021-10-17 11:46:50|22778.89|22658.89|22778.84|22658.84|22779.26|22659.26|22778.77|22658.77|10
1634471220000|2021-10-17 11:47:00|22779|22659|22778.38|22658.38|22779|22659|22777.13|22657.13|9
1634471230000|2021-10-17 11:47:10|22778.23|22658.23|22775.64|22655.64|22778.67|22658.67|22775.64|22655.64|10
1634471240000|2021-10-17 11:47:20|22775.67|22655.67|22773.16|22653.16|22775.67|22655.67|22773.16|22653.16|9
1634471250000|2021-10-17 11:47:30|22773.13|22653.13|22768.08|22648.08|22773.13|22653.13|22768.08|22648.08|9
1634471260000|2021-10-17 11:47:40|22767.97|22647.97|22766.85|22646.85|22767.99|22647.99|22765.87|22645.87|10
1634471270000|2021-10-17 11:47:50|22766.36|22646.36|22767.54|22647.54|22768.05|22648.05|22766.36|22646.36|9
1634471280000|2021-10-17 11:48:00|22767.53|22647.53|22767.06|22647.06|22767.53|22647.53|22765.81|22645.81|10
1634471290000|2021-10-17 11:48:10|22767.44|22647.44|22767.63|22647.63|22767.73|22647.73|22765.83|22645.83|10
1634471300000|2021-10-17 11:48:20|22768.02|22648.02|22767.71|22647.71|22768.02|22648.02|22767.34|22647.34|9
1634471310000|2021-10-17 11:48:30|22767.85|22647.85|22767.92|22647.92|22768.38|22648.38|22767.85|22647.85|10
1634471320000|2021-10-17 11:48:40|22767.75|22647.75|22766.08|22646.08|22767.75|22647.75|22765.06|22645.06|8
1634471330000|2021-10-17 11:48:50|22766.32|22646.32|22766.99|22646.99|22768.05|22648.05|22765.3|22645.3|10
1634471340000|2021-10-17 11:49:00|22766.45|22646.45|22766.87|22646.87|22767.44|22647.44|22766.45|22646.45|10
1634471350000|2021-10-17 11:49:10|22766.77|22646.77|22768.92|22648.92|22768.95|22648.95|22766.74|22646.74|10
1634471360000|2021-10-17 11:49:20|22769.08|22649.08|22770.6|22650.6|22771.09|22651.09|22769.08|22649.08|10
1634471370000|2021-10-17 11:49:30|22769.39|22649.39|22769.71|22649.71|22769.76|22649.76|22768.92|22648.92|7
1634471380000|2021-10-17 11:49:40|22769.52|22649.52|22769.69|22649.69|22770.25|22650.25|22768.72|22648.72|9
1634471390000|2021-10-17 11:49:50|22769.73|22649.73|22770.08|22650.08|22770.08|22650.08|22769.13|22649.13|9
1634471400000|2021-10-17 11:50:00|22770.63|22650.63|22771.54|22651.54|22771.54|22651.54|22770.63|22650.63|7
1634471410000|2021-10-17 11:50:10|22772.29|22652.29|22774.69|22654.69|22774.69|22654.69|22772.29|22652.29|7
1634471420000|2021-10-17 11:50:20|22774.72|22654.72|22776.9|22656.9|22776.9|22656.9|22774.57|22654.57|10
1634471430000|2021-10-17 11:50:30|22777.36|22657.36|22777.42|22657.42|22778.33|22658.33|22776.98|22656.98|10
1634471440000|2021-10-17 11:50:40|22777.63|22657.63|22779.17|22659.17|22779.17|22659.17|22777.63|22657.63|8
1634471450000|2021-10-17 11:50:50|22778.98|22658.98|22779.34|22659.34|22779.34|22659.34|22778.48|22658.48|9
1634471460000|2021-10-17 11:51:00|22779.82|22659.82|22779.19|22659.19|22780|22660|22778.73|22658.73|10
1634471470000|2021-10-17 11:51:10|22780.78|22660.78|22782.28|22662.28|22782.28|22662.28|22780.78|22660.78|8
1634471480000|2021-10-17 11:51:20|22782.51|22662.51|22784.25|22664.25|22784.63|22664.63|22782.51|22662.51|9
1634471490000|2021-10-17 11:51:30|22784.3|22664.3|22785.7|22665.7|22786.3|22666.3|22784.3|22664.3|9
1634471500000|2021-10-17 11:51:40|22786.07|22666.07|22789.22|22669.22|22789.22|22669.22|22786.07|22666.07|10
1634471510000|2021-10-17 11:51:50|22789.32|22669.32|22791.07|22671.07|22791.07|22671.07|22789.32|22669.32|8
1634471520000|2021-10-17 11:52:00|22790.98|22670.98|22791.38|22671.38|22792.11|22672.11|22790.82|22670.82|9
1634471530000|2021-10-17 11:52:10|22791.21|22671.21|22793.01|22673.01|22793.01|22673.01|22790.43|22670.43|10
1634471540000|2021-10-17 11:52:20|22793.18|22673.18|22795.99|22675.99|22796.07|22676.07|22793.18|22673.18|10
1634471550000|2021-10-17 11:52:30|22796.02|22676.02|22796.19|22676.19|22796.24|22676.24|22795.89|22675.89|10
1634471560000|2021-10-17 11:52:40|22796.28|22676.28|22803.7|22683.7|22804.16|22684.16|22796.28|22676.28|10
1634471570000|2021-10-17 11:52:50|22804.28|22684.28|22806.92|22686.92|22806.99|22686.99|22804.28|22684.28|10
1634471580000|2021-10-17 11:53:00|22807.36|22687.36|22810.77|22690.77|22810.77|22690.77|22807.31|22687.31|9
1634471590000|2021-10-17 11:53:10|22811.15|22691.15|22812.07|22692.07|22812.19|22692.19|22811.15|22691.15|10
1634471600000|2021-10-17 11:53:20|22812.2|22692.2|22809.68|22689.68|22812.2|22692.2|22809.68|22689.68|10
1634471610000|2021-10-17 11:53:30|22810.15|22690.15|22810.61|22690.61|22810.61|22690.61|22809.03|22689.03|10
1634471620000|2021-10-17 11:53:40|22811.7|22691.7|22813.46|22693.46|22813.46|22693.46|22811.7|22691.7|10
1634471630000|2021-10-17 11:53:50|22813.41|22693.41|22813.93|22693.93|22814.1|22694.1|22813.26|22693.26|10
1634471640000|2021-10-17 11:54:00|22814.05|22694.05|22819.34|22699.34|22819.76|22699.76|22813.77|22693.77|10
1634471650000|2021-10-17 11:54:10|22820.52|22700.52|22821.32|22701.32|22823.34|22703.34|22820.52|22700.52|10
1634471660000|2021-10-17 11:54:20|22821.78|22701.78|22820.89|22700.89|22821.78|22701.78|22820.8|22700.8|9
1634471670000|2021-10-17 11:54:30|22820.31|22700.31|22818.35|22698.35|22820.31|22700.31|22818.3|22698.3|10
1634471680000|2021-10-17 11:54:40|22818.19|22698.19|22816.03|22696.03|22818.19|22698.19|22816.03|22696.03|10
1634471690000|2021-10-17 11:54:50|22815.67|22695.67|22810.8|22690.8|22815.67|22695.67|22810.52|22690.52|10
1634471700000|2021-10-17 11:55:00|22809.31|22689.31|22808.76|22688.76|22809.73|22689.73|22808.64|22688.64|10
1634471710000|2021-10-17 11:55:10|22808.82|22688.82|22804.2|22684.2|22808.82|22688.82|22804.2|22684.2|8
1634471720000|2021-10-17 11:55:20|22804.97|22684.97|22795.06|22675.06|22804.97|22684.97|22795.06|22675.06|9
1634471730000|2021-10-17 11:55:30|22794.81|22674.81|22787.95|22667.95|22794.81|22674.81|22787.95|22667.95|10
1634471740000|2021-10-17 11:55:40|22787.5|22667.5|22781.91|22661.91|22787.5|22667.5|22781.91|22661.91|10
1634471750000|2021-10-17 11:55:50|22781.98|22661.98|22779.75|22659.75|22781.98|22661.98|22778.93|22658.93|10
1634471760000|2021-10-17 11:56:00|22779.64|22659.64|22779.11|22659.11|22779.75|22659.75|22777.33|22657.33|10
1634471770000|2021-10-17 11:56:10|22778.99|22658.99|22781.48|22661.48|22781.48|22661.48|22778.99|22658.99|10
1634471780000|2021-10-17 11:56:20|22781.41|22661.41|22782.34|22662.34|22782.34|22662.34|22780.53|22660.53|10
1634471790000|2021-10-17 11:56:30|22782.27|22662.27|22783.21|22663.21|22783.3|22663.3|22781.79|22661.79|10
1634471800000|2021-10-17 11:56:40|22784.07|22664.07|22784.13|22664.13|22784.13|22664.13|22782.39|22662.39|10
1634471810000|2021-10-17 11:56:50|22784.11|22664.11|22784.03|22664.03|22784.43|22664.43|22783.7|22663.7|10
1634471820000|2021-10-17 11:57:00|22783.95|22663.95|22780.05|22660.05|22783.95|22663.95|22779.56|22659.56|9
1634471830000|2021-10-17 11:57:10|22780.02|22660.02|22779.43|22659.43|22780.49|22660.49|22779.43|22659.43|10
1634471840000|2021-10-17 11:57:20|22779.88|22659.88|22778.99|22658.99|22780.04|22660.04|22778.7|22658.7|9
1634471850000|2021-10-17 11:57:30|22778.54|22658.54|22777.8|22657.8|22778.54|22658.54|22777.8|22657.8|10
1634471860000|2021-10-17 11:57:40|22777.73|22657.73|22775.89|22655.89|22777.89|22657.89|22775.89|22655.89|10
1634471870000|2021-10-17 11:57:50|22775.86|22655.86|22770.56|22650.56|22776.04|22656.04|22770.51|22650.51|10
1634471880000|2021-10-17 11:58:00|22770.28|22650.28|22768.6|22648.6|22770.41|22650.41|22768.6|22648.6|10
1634471890000|2021-10-17 11:58:10|22769.2|22649.2|22768.73|22648.73|22770.07|22650.07|22768.73|22648.73|10
1634471900000|2021-10-17 11:58:20|22768.45|22648.45|22766.69|22646.69|22768.45|22648.45|22766.18|22646.18|9
1634471910000|2021-10-17 11:58:30|22766.4|22646.4|22764.85|22644.85|22766.98|22646.98|22764.85|22644.85|10
1634471920000|2021-10-17 11:58:40|22765.05|22645.05|22765.33|22645.33|22765.63|22645.63|22764.3|22644.3|10
1634471930000|2021-10-17 11:58:50|22765.74|22645.74|22764.92|22644.92|22765.74|22645.74|22764.65|22644.65|9
1634471940000|2021-10-17 11:59:00|22765|22645|22764.23|22644.23|22765|22645|22763.92|22643.92|9
1634471950000|2021-10-17 11:59:10|22764.38|22644.38|22763.89|22643.89|22764.71|22644.71|22762.41|22642.41|9
1634471960000|2021-10-17 11:59:20|22763.77|22643.77|22764.65|22644.65|22764.65|22644.65|22762.83|22642.83|9
1634471970000|2021-10-17 11:59:30|22764.42|22644.42|22767.41|22647.41|22768.03|22648.03|22764.42|22644.42|9
1634471980000|2021-10-17 11:59:40|22767.31|22647.31|22753.78|22633.78|22767.31|22647.31|22753.78|22633.78|10
1634471990000|2021-10-17 11:59:50|22751.49|22631.49|22743.92|22623.92|22751.49|22631.49|22743.92|22623.92|10
1634472000000|2021-10-17 12:00:00|22743.03|22623.03|22741.57|22621.57|22743.99|22623.99|22741.06|22621.06|9
1634472010000|2021-10-17 12:00:10|22741.63|22621.63|22743.12|22623.12|22745.03|22625.03|22741.36|22621.36|10
1634472020000|2021-10-17 12:00:20|22743.5|22623.5|22747.04|22627.04|22747.82|22627.82|22743.23|22623.23|10
1634472030000|2021-10-17 12:00:30|22746.39|22626.39|22749.92|22629.92|22750.34|22630.34|22746.39|22626.39|10
1634472040000|2021-10-17 12:00:40|22750.59|22630.59|22746.81|22626.81|22750.59|22630.59|22744.08|22624.08|10
1634472050000|2021-10-17 12:00:50|22746.73|22626.73|22749.18|22629.18|22749.18|22629.18|22746.26|22626.26|10
1634472060000|2021-10-17 12:01:00|22748.35|22628.35|22749.06|22629.06|22750.42|22630.42|22748.35|22628.35|8
1634472070000|2021-10-17 12:01:10|22748.59|22628.59|22745.14|22625.14|22748.66|22628.66|22744.92|22624.92|9
1634472080000|2021-10-17 12:01:20|22744.98|22624.98|22745.76|22625.76|22745.76|22625.76|22744.98|22624.98|6
1634472090000|2021-10-17 12:01:30|22745.71|22625.71|22747.79|22627.79|22748.41|22628.41|22745.71|22625.71|8
1634472100000|2021-10-17 12:01:40|22748.19|22628.19|22751.4|22631.4|22751.4|22631.4|22747.71|22627.71|9
1634472110000|2021-10-17 12:01:50|22751.97|22631.97|22752.83|22632.83|22752.92|22632.92|22751.96|22631.96|9
1634472120000|2021-10-17 12:02:00|22752.62|22632.62|22754.92|22634.92|22755.01|22635.01|22751.59|22631.59|10
1634472130000|2021-10-17 12:02:10|22754.42|22634.42|22749.01|22629.01|22754.42|22634.42|22748.95|22628.95|10
1634472140000|2021-10-17 12:02:20|22748.46|22628.46|22748.75|22628.75|22750.21|22630.21|22748.09|22628.09|10
1634472150000|2021-10-17 12:02:30|22748.13|22628.13|22745.02|22625.02|22748.93|22628.93|22745.02|22625.02|10
1634472160000|2021-10-17 12:02:40|22745|22625|22745.89|22625.89|22745.89|22625.89|22744.88|22624.88|10
1634472170000|2021-10-17 12:02:50|22746.58|22626.58|22745.18|22625.18|22746.88|22626.88|22745.18|22625.18|8
1634472180000|2021-10-17 12:03:00|22745.15|22625.15|22744.07|22624.07|22745.53|22625.53|22744.07|22624.07|10
1634472190000|2021-10-17 12:03:10|22744.18|22624.18|22745.62|22625.62|22745.62|22625.62|22743.87|22623.87|10
1634472200000|2021-10-17 12:03:20|22745.57|22625.57|22743.91|22623.91|22745.57|22625.57|22743.91|22623.91|8
1634472210000|2021-10-17 12:03:30|22743.18|22623.18|22732.42|22612.42|22743.18|22623.18|22732.42|22612.42|10
1634472220000|2021-10-17 12:03:40|22729.4|22609.4|22725.41|22605.41|22729.4|22609.4|22723.06|22603.06|10
1634472230000|2021-10-17 12:03:50|22724.87|22604.87|22730.48|22610.48|22730.48|22610.48|22724.87|22604.87|10
1634472240000|2021-10-17 12:04:00|22732.23|22612.23|22735.98|22615.98|22735.98|22615.98|22730.41|22610.41|10
1634472250000|2021-10-17 12:04:10|22735.49|22615.49|22734.16|22614.16|22737.19|22617.19|22734.16|22614.16|10
1634472260000|2021-10-17 12:04:20|22733.05|22613.05|22728.05|22608.05|22733.05|22613.05|22728.05|22608.05|10
1634472270000|2021-10-17 12:04:30|22728.39|22608.39|22731.72|22611.72|22731.72|22611.72|22728.39|22608.39|9
1634472280000|2021-10-17 12:04:40|22731.98|22611.98|22731.77|22611.77|22733.74|22613.74|22731.77|22611.77|10
1634472290000|2021-10-17 12:04:50|22731.27|22611.27|22730.59|22610.59|22731.65|22611.65|22729.99|22609.99|10
1634472300000|2021-10-17 12:05:00|22729.61|22609.61|22725.08|22605.08|22729.61|22609.61|22725.08|22605.08|10
1634472310000|2021-10-17 12:05:10|22725|22605|22718.02|22598.02|22725|22605|22718.02|22598.02|10
1634472320000|2021-10-17 12:05:20|22717.95|22597.95|22715.95|22595.95|22718.56|22598.56|22715.95|22595.95|10
1634472330000|2021-10-17 12:05:30|22715.08|22595.08|22714.85|22594.85|22715.63|22595.63|22713.44|22593.44|10
1634472340000|2021-10-17 12:05:40|22714.79|22594.79|22714.37|22594.37|22714.79|22594.79|22713.53|22593.53|10
1634472350000|2021-10-17 12:05:50|22714.15|22594.15|22716|22596|22716|22596|22714.1|22594.1|9
1634472360000|2021-10-17 12:06:00|22716.36|22596.36|22712.81|22592.81|22716.59|22596.59|22712.81|22592.81|10
1634472370000|2021-10-17 12:06:10|22710.7|22590.7|22699.95|22579.95|22710.7|22590.7|22697.95|22577.95|9
1634472380000|2021-10-17 12:06:20|22698.8|22578.8|22699.92|22579.92|22700.23|22580.23|22698.57|22578.57|10
1634472390000|2021-10-17 12:06:30|22700.76|22580.76|22703.04|22583.04|22703.1|22583.1|22700.16|22580.16|10
1634472400000|2021-10-17 12:06:40|22702.1|22582.1|22701.12|22581.12|22702.39|22582.39|22700.87|22580.87|10
1634472410000|2021-10-17 12:06:50|22700.41|22580.41|22699.29|22579.29|22701.17|22581.17|22699.29|22579.29|10
1634472420000|2021-10-17 12:07:00|22697.89|22577.89|22690.48|22570.48|22697.89|22577.89|22690.48|22570.48|10
1634472430000|2021-10-17 12:07:10|22689.54|22569.54|22682.63|22562.63|22689.54|22569.54|22682.63|22562.63|10
1634472440000|2021-10-17 12:07:20|22682.05|22562.05|22665.97|22545.97|22682.05|22562.05|22665.97|22545.97|10
1634472450000|2021-10-17 12:07:30|22665.95|22545.95|22662.96|22542.96|22666.72|22546.72|22662.32|22542.32|10
1634472460000|2021-10-17 12:07:40|22662.35|22542.35|22666.4|22546.4|22666.4|22546.4|22659.5|22539.5|10
1634472470000|2021-10-17 12:07:50|22668.37|22548.37|22677.94|22557.94|22677.94|22557.94|22668.37|22548.37|10
1634472480000|2021-10-17 12:08:00|22678.23|22558.23|22678.99|22558.99|22678.99|22558.99|22677.71|22557.71|10
1634472490000|2021-10-17 12:08:10|22678.77|22558.77|22677.26|22557.26|22679.8|22559.8|22677.26|22557.26|10
1634472500000|2021-10-17 12:08:20|22675.45|22555.45|22673.95|22553.95|22676.03|22556.03|22673.95|22553.95|10
1634472510000|2021-10-17 12:08:30|22674.13|22554.13|22677.28|22557.28|22677.28|22557.28|22674.13|22554.13|10
1634472520000|2021-10-17 12:08:40|22677.43|22557.43|22680.48|22560.48|22680.96|22560.96|22677.1|22557.1|9
1634472530000|2021-10-17 12:08:50|22680.85|22560.85|22677.96|22557.96|22680.85|22560.85|22677.92|22557.92|9
1634472540000|2021-10-17 12:09:00|22677.91|22557.91|22679.04|22559.04|22679.12|22559.12|22677.74|22557.74|10
1634472550000|2021-10-17 12:09:10|22679.11|22559.11|22679.56|22559.56|22680.08|22560.08|22679.11|22559.11|6
1634472560000|2021-10-17 12:09:20|22679.53|22559.53|22678.1|22558.1|22679.59|22559.59|22678.1|22558.1|8
1634472570000|2021-10-17 12:09:30|22678.21|22558.21|22678.81|22558.81|22678.88|22558.88|22678.21|22558.21|9
1634472580000|2021-10-17 12:09:40|22678.85|22558.85|22680.28|22560.28|22680.32|22560.32|22678.85|22558.85|8
1634472590000|2021-10-17 12:09:50|22680.86|22560.86|22683.06|22563.06|22683.06|22563.06|22680.65|22560.65|9
1634472600000|2021-10-17 12:10:00|22682.77|22562.77|22689.53|22569.53|22691.02|22571.02|22682.77|22562.77|9
1634472610000|2021-10-17 12:10:10|22690.38|22570.38|22697.5|22577.5|22697.5|22577.5|22690.38|22570.38|10
1634472620000|2021-10-17 12:10:20|22698.21|22578.21|22695.97|22575.97|22698.29|22578.29|22695.73|22575.73|10
1634472630000|2021-10-17 12:10:30|22695.47|22575.47|22691.75|22571.75|22695.47|22575.47|22691.25|22571.25|10
1634472640000|2021-10-17 12:10:40|22691.35|22571.35|22691.51|22571.51|22691.51|22571.51|22691.08|22571.08|10
1634472650000|2021-10-17 12:10:50|22691.44|22571.44|22689.11|22569.11|22691.44|22571.44|22689.11|22569.11|10
1634472660000|2021-10-17 12:11:00|22688.81|22568.81|22688.29|22568.29|22689.15|22569.15|22688.29|22568.29|7
1634472670000|2021-10-17 12:11:10|22688.18|22568.18|22684.62|22564.62|22688.94|22568.94|22684.62|22564.62|9
1634472680000|2021-10-17 12:11:20|22684.55|22564.55|22683.21|22563.21|22684.55|22564.55|22683.17|22563.17|10
1634472690000|2021-10-17 12:11:30|22683.47|22563.47|22683.71|22563.71|22684.04|22564.04|22683.31|22563.31|10
1634472700000|2021-10-17 12:11:40|22683.93|22563.93|22685.43|22565.43|22685.43|22565.43|22683.8|22563.8|10
1634472710000|2021-10-17 12:11:50|22684.59|22564.59|22683.46|22563.46|22684.87|22564.87|22683.46|22563.46|9
1634472720000|2021-10-17 12:12:00|22683.38|22563.38|22680.35|22560.35|22683.38|22563.38|22679.91|22559.91|10
1634472730000|2021-10-17 12:12:10|22680.43|22560.43|22678.95|22558.95|22680.43|22560.43|22678.95|22558.95|10
1634472740000|2021-10-17 12:12:20|22679.44|22559.44|22673.06|22553.06|22679.44|22559.44|22673.06|22553.06|10
1634472750000|2021-10-17 12:12:30|22672.96|22552.96|22669.73|22549.73|22672.96|22552.96|22669.73|22549.73|10
1634472760000|2021-10-17 12:12:40|22669.48|22549.48|22669.03|22549.03|22669.48|22549.48|22667.5|22547.5|10
1634472770000|2021-10-17 12:12:50|22669.21|22549.21|22668.67|22548.67|22669.48|22549.48|22668.09|22548.09|10
1634472780000|2021-10-17 12:13:00|22669.16|22549.16|22672.62|22552.62|22672.62|22552.62|22669.14|22549.14|10
1634472790000|2021-10-17 12:13:10|22673.42|22553.42|22672.1|22552.1|22673.71|22553.71|22670.4|22550.4|10
1634472800000|2021-10-17 12:13:20|22671.73|22551.73|22668.71|22548.71|22671.73|22551.73|22668.71|22548.71|10
1634472810000|2021-10-17 12:13:30|22667.82|22547.82|22667.68|22547.68|22668.03|22548.03|22666.99|22546.99|10
1634472820000|2021-10-17 12:13:40|22667.95|22547.95|22665.27|22545.27|22667.95|22547.95|22665.27|22545.27|10
1634472830000|2021-10-17 12:13:50|22665.51|22545.51|22665.85|22545.85|22666.31|22546.31|22665.21|22545.21|10
1634472840000|2021-10-17 12:14:00|22664.96|22544.96|22666.28|22546.28|22666.28|22546.28|22663.87|22543.87|10
1634472850000|2021-10-17 12:14:10|22665.93|22545.93|22665.38|22545.38|22666|22546|22665.37|22545.37|10
1634472860000|2021-10-17 12:14:20|22665.44|22545.44|22664.83|22544.83|22665.52|22545.52|22664.83|22544.83|10
1634472870000|2021-10-17 12:14:30|22664.68|22544.68|22665.44|22545.44|22665.53|22545.53|22664.68|22544.68|9
1634472880000|2021-10-17 12:14:40|22664.22|22544.22|22661.24|22541.24|22664.22|22544.22|22661.24|22541.24|10
1634472890000|2021-10-17 12:14:50|22661.34|22541.34|22660.52|22540.52|22662.16|22542.16|22660.52|22540.52|10
1634472900000|2021-10-17 12:15:00|22660.31|22540.31|22656.38|22536.38|22660.31|22540.31|22656.38|22536.38|10
1634472910000|2021-10-17 12:15:10|22656.07|22536.07|22655.27|22535.27|22656.07|22536.07|22654.82|22534.82|10
1634472920000|2021-10-17 12:15:20|22655.07|22535.07|22654.62|22534.62|22655.21|22535.21|22653.72|22533.72|10
1634472930000|2021-10-17 12:15:30|22655.48|22535.48|22661.41|22541.41|22661.41|22541.41|22655.48|22535.48|10
1634472940000|2021-10-17 12:15:40|22661.26|22541.26|22665.51|22545.51|22665.51|22545.51|22661.24|22541.24|10
1634472950000|2021-10-17 12:15:50|22665.57|22545.57|22664.52|22544.52|22665.93|22545.93|22664.17|22544.17|10
1634472960000|2021-10-17 12:16:00|22663.99|22543.99|22663.85|22543.85|22664.36|22544.36|22663.85|22543.85|9
1634472970000|2021-10-17 12:16:10|22664.03|22544.03|22664.17|22544.17|22664.22|22544.22|22663.6|22543.6|10
1634472980000|2021-10-17 12:16:20|22664.19|22544.19|22664.19|22544.19|22664.59|22544.59|22664.19|22544.19|10
1634472990000|2021-10-17 12:16:30|22664.29|22544.29|22664.96|22544.96|22664.96|22544.96|22663.43|22543.43|10
1634473000000|2021-10-17 12:16:40|22664.89|22544.89|22669.05|22549.05|22669.05|22549.05|22664.89|22544.89|10
1634473010000|2021-10-17 12:16:50|22669.15|22549.15|22670.94|22550.94|22670.94|22550.94|22668.9|22548.9|10
1634473020000|2021-10-17 12:17:00|22670.9|22550.9|22673.06|22553.06|22673.06|22553.06|22670.9|22550.9|9
1634473030000|2021-10-17 12:17:10|22672.91|22552.91|22674.42|22554.42|22675.21|22555.21|22672.91|22552.91|10
1634473040000|2021-10-17 12:17:20|22675.28|22555.28|22676.75|22556.75|22676.75|22556.75|22675.14|22555.14|10
1634473050000|2021-10-17 12:17:30|22676.66|22556.66|22679.64|22559.64|22679.64|22559.64|22676.66|22556.66|9
1634473060000|2021-10-17 12:17:40|22679.55|22559.55|22684.18|22564.18|22684.18|22564.18|22679.55|22559.55|10
1634473070000|2021-10-17 12:17:50|22685.61|22565.61|22687.68|22567.68|22687.68|22567.68|22685.61|22565.61|10
1634473080000|2021-10-17 12:18:00|22687.4|22567.4|22687.38|22567.38|22687.69|22567.69|22686.88|22566.88|9
1634473090000|2021-10-17 12:18:10|22687.9|22567.9|22687.3|22567.3|22687.95|22567.95|22687.05|22567.05|9
1634473100000|2021-10-17 12:18:20|22686.9|22566.9|22684.76|22564.76|22686.99|22566.99|22684.41|22564.41|9
1634473110000|2021-10-17 12:18:30|22684.7|22564.7|22684.76|22564.76|22684.76|22564.76|22684.45|22564.45|9
1634473120000|2021-10-17 12:18:40|22685.6|22565.6|22685.56|22565.56|22686.13|22566.13|22684.9|22564.9|9
1634473130000|2021-10-17 12:18:50|22685.5|22565.5|22687.07|22567.07|22687.18|22567.18|22685.5|22565.5|7
1634473140000|2021-10-17 12:19:00|22687.18|22567.18|22686.41|22566.41|22687.36|22567.36|22685.66|22565.66|8
1634473150000|2021-10-17 12:19:10|22686.33|22566.33|22685.79|22565.79|22686.33|22566.33|22685.48|22565.48|9
1634473160000|2021-10-17 12:19:20|22685.85|22565.85|22687.03|22567.03|22687.03|22567.03|22685.85|22565.85|8
1634473170000|2021-10-17 12:19:30|22686.95|22566.95|22686.58|22566.58|22686.99|22566.99|22686.58|22566.58|10
1634473180000|2021-10-17 12:19:40|22686.54|22566.54|22688.08|22568.08|22688.18|22568.18|22686.54|22566.54|9
1634473190000|2021-10-17 12:19:50|22688.07|22568.07|22686.97|22566.97|22688.88|22568.88|22686.97|22566.97|10
1634473200000|2021-10-17 12:20:00|22686.79|22566.79|22683.09|22563.09|22686.79|22566.79|22683.02|22563.02|10
1634473210000|2021-10-17 12:20:10|22682.13|22562.13|22683.11|22563.11|22683.11|22563.11|22681.68|22561.68|9
1634473220000|2021-10-17 12:20:20|22683.22|22563.22|22680.64|22560.64|22683.27|22563.27|22680.57|22560.57|10
1634473230000|2021-10-17 12:20:30|22680.26|22560.26|22675.35|22555.35|22680.26|22560.26|22675.1|22555.1|10
1634473240000|2021-10-17 12:20:40|22674.1|22554.1|22673.85|22553.85|22674.74|22554.74|22673.85|22553.85|10
1634473250000|2021-10-17 12:20:50|22673.94|22553.94|22674.04|22554.04|22675.09|22555.09|22673.59|22553.59|9
1634473260000|2021-10-17 12:21:00|22674.68|22554.68|22675.05|22555.05|22675.05|22555.05|22674.22|22554.22|8
1634473270000|2021-10-17 12:21:10|22674.99|22554.99|22676.18|22556.18|22676.18|22556.18|22674.73|22554.73|10
1634473280000|2021-10-17 12:21:20|22676.38|22556.38|22676.05|22556.05|22676.94|22556.94|22676.05|22556.05|10
1634473290000|2021-10-17 12:21:30|22676.42|22556.42|22678.56|22558.56|22678.64|22558.64|22676.07|22556.07|10
1634473300000|2021-10-17 12:21:40|22678.69|22558.69|22678.63|22558.63|22678.75|22558.75|22677.29|22557.29|8
1634473310000|2021-10-17 12:21:50|22677.42|22557.42|22678.09|22558.09|22678.87|22558.87|22677.42|22557.42|9
1634473320000|2021-10-17 12:22:00|22677.3|22557.3|22675.28|22555.28|22677.34|22557.34|22675.28|22555.28|10
1634473330000|2021-10-17 12:22:10|22675.26|22555.26|22674.46|22554.46|22675.38|22555.38|22674.46|22554.46|8
1634473340000|2021-10-17 12:22:20|22674.48|22554.48|22672.19|22552.19|22674.48|22554.48|22672.19|22552.19|9
1634473350000|2021-10-17 12:22:30|22672.15|22552.15|22673.15|22553.15|22673.15|22553.15|22672.13|22552.13|8
1634473360000|2021-10-17 12:22:40|22673.49|22553.49|22674.8|22554.8|22675.4|22555.4|22673.44|22553.44|10
1634473370000|2021-10-17 12:22:50|22674.75|22554.75|22679.47|22559.47|22679.47|22559.47|22673.76|22553.76|10
1634473380000|2021-10-17 12:23:00|22678.74|22558.74|22671.66|22551.66|22678.74|22558.74|22671.58|22551.58|10
1634473390000|2021-10-17 12:23:10|22670.73|22550.73|22668.53|22548.53|22670.73|22550.73|22667.16|22547.16|10
1634473400000|2021-10-17 12:23:20|22667.37|22547.37|22666.08|22546.08|22667.44|22547.44|22665.93|22545.93|10
1634473410000|2021-10-17 12:23:30|22665.98|22545.98|22663.45|22543.45|22665.98|22545.98|22663.08|22543.08|10
1634473420000|2021-10-17 12:23:40|22662.91|22542.91|22661.55|22541.55|22662.94|22542.94|22661.55|22541.55|9
1634473430000|2021-10-17 12:23:50|22661.51|22541.51|22657.53|22537.53|22661.92|22541.92|22657.53|22537.53|10
1634473440000|2021-10-17 12:24:00|22657.48|22537.48|22659.42|22539.42|22659.42|22539.42|22656.88|22536.88|9
1634473450000|2021-10-17 12:24:10|22659.6|22539.6|22658.78|22538.78|22659.85|22539.85|22658.78|22538.78|8
1634473460000|2021-10-17 12:24:20|22658.92|22538.92|22659.78|22539.78|22659.78|22539.78|22658.17|22538.17|10
1634473470000|2021-10-17 12:24:30|22659.12|22539.12|22658.36|22538.36|22659.27|22539.27|22658.16|22538.16|10
1634473480000|2021-10-17 12:24:40|22658.31|22538.31|22654.29|22534.29|22658.69|22538.69|22654.14|22534.14|9
1634473490000|2021-10-17 12:24:50|22653.57|22533.57|22648.53|22528.53|22653.57|22533.57|22648.53|22528.53|10
1634473500000|2021-10-17 12:25:00|22647.31|22527.31|22648.36|22528.36|22649.51|22529.51|22647.31|22527.31|10
1634473510000|2021-10-17 12:25:10|22648.38|22528.38|22645.32|22525.32|22648.88|22528.88|22644.73|22524.73|10
1634473520000|2021-10-17 12:25:20|22642.12|22522.12|22638.32|22518.32|22642.12|22522.12|22638.32|22518.32|10
1634473530000|2021-10-17 12:25:30|22640.38|22520.38|22638.64|22518.64|22640.59|22520.59|22637.77|22517.77|10
1634473540000|2021-10-17 12:25:40|22639.3|22519.3|22638.84|22518.84|22640.79|22520.79|22638.79|22518.79|9
1634473550000|2021-10-17 12:25:50|22638.99|22518.99|22637.46|22517.46|22639.31|22519.31|22637.46|22517.46|10
1634473560000|2021-10-17 12:26:00|22637.32|22517.32|22635.49|22515.49|22638.42|22518.42|22635.49|22515.49|10
1634473570000|2021-10-17 12:26:10|22635.55|22515.55|22636.37|22516.37|22636.48|22516.48|22635.5|22515.5|9
1634473580000|2021-10-17 12:26:20|22636.1|22516.1|22635.96|22515.96|22637.23|22517.23|22635.96|22515.96|9
1634473590000|2021-10-17 12:26:30|22636|22516|22636.3|22516.3|22637.95|22517.95|22635.8|22515.8|9
1634473600000|2021-10-17 12:26:40|22636.05|22516.05|22638.3|22518.3|22638.3|22518.3|22635.24|22515.24|10
1634473610000|2021-10-17 12:26:50|22638.65|22518.65|22643.22|22523.22|22643.32|22523.32|22638.65|22518.65|10
1634473620000|2021-10-17 12:27:00|22643.34|22523.34|22645.08|22525.08|22645.5|22525.5|22643.16|22523.16|8
1634473630000|2021-10-17 12:27:10|22645|22525|22645.49|22525.49|22645.49|22525.49|22644.69|22524.69|9
1634473640000|2021-10-17 12:27:20|22645.51|22525.51|22645.58|22525.58|22645.83|22525.83|22645.2|22525.2|8
1634473650000|2021-10-17 12:27:30|22646.23|22526.23|22644.74|22524.74|22647.02|22527.02|22644.33|22524.33|10
1634473660000|2021-10-17 12:27:40|22644.99|22524.99|22645.96|22525.96|22646.02|22526.02|22644.95|22524.95|10
1634473670000|2021-10-17 12:27:50|22648.86|22528.86|22651.99|22531.99|22652.4|22532.4|22648.86|22528.86|10
1634473680000|2021-10-17 12:28:00|22652.65|22532.65|22655.23|22535.23|22655.6|22535.6|22652.13|22532.13|10
1634473690000|2021-10-17 12:28:10|22653.8|22533.8|22653.5|22533.5|22655.21|22535.21|22653.43|22533.43|10
1634473700000|2021-10-17 12:28:20|22652.69|22532.69|22651.72|22531.72|22652.69|22532.69|22651.72|22531.72|10
1634473710000|2021-10-17 12:28:30|22653.09|22533.09|22654.22|22534.22|22654.22|22534.22|22653.02|22533.02|10
1634473720000|2021-10-17 12:28:40|22654.94|22534.94|22658.11|22538.11|22658.11|22538.11|22654.94|22534.94|10
1634473730000|2021-10-17 12:28:50|22658.15|22538.15|22659.84|22539.84|22660.58|22540.58|22658.15|22538.15|10
1634473740000|2021-10-17 12:29:00|22660.32|22540.32|22660.63|22540.63|22660.89|22540.89|22658.57|22538.57|10
1634473750000|2021-10-17 12:29:10|22660.58|22540.58|22661.4|22541.4|22661.57|22541.57|22660.41|22540.41|9
1634473760000|2021-10-17 12:29:20|22661.73|22541.73|22660.56|22540.56|22661.94|22541.94|22659.1|22539.1|10
1634473770000|2021-10-17 12:29:30|22660.57|22540.57|22661.26|22541.26|22662|22542|22660.56|22540.56|9
1634473780000|2021-10-17 12:29:40|22661.6|22541.6|22661.14|22541.14|22662.62|22542.62|22661.14|22541.14|9
1634473790000|2021-10-17 12:29:50|22660.82|22540.82|22661.53|22541.53|22663.27|22543.27|22660.1|22540.1|10
1634473800000|2021-10-17 12:30:00|22661.83|22541.83|22658.84|22538.84|22661.83|22541.83|22658.56|22538.56|10
1634473810000|2021-10-17 12:30:10|22657.23|22537.23|22655.83|22535.83|22657.23|22537.23|22655.03|22535.03|10
1634473820000|2021-10-17 12:30:20|22656.06|22536.06|22663.13|22543.13|22663.13|22543.13|22655.95|22535.95|10
1634473830000|2021-10-17 12:30:30|22663.44|22543.44|22660.07|22540.07|22663.51|22543.51|22660.07|22540.07|9
1634473840000|2021-10-17 12:30:40|22660.26|22540.26|22662.82|22542.82|22662.82|22542.82|22658.94|22538.94|10
1634473850000|2021-10-17 12:30:50|22663.01|22543.01|22662.45|22542.45|22663.23|22543.23|22661.53|22541.53|10
1634473860000|2021-10-17 12:31:00|22663.38|22543.38|22663.99|22543.99|22663.99|22543.99|22663.38|22543.38|10
1634473870000|2021-10-17 12:31:10|22664.19|22544.19|22665.1|22545.1|22665.1|22545.1|22663.44|22543.44|10
1634473880000|2021-10-17 12:31:20|22664.95|22544.95|22666.59|22546.59|22666.59|22546.59|22664.95|22544.95|10
1634473890000|2021-10-17 12:31:30|22666.76|22546.76|22668.29|22548.29|22668.29|22548.29|22666.76|22546.76|7
1634473900000|2021-10-17 12:31:40|22668.3|22548.3|22667.17|22547.17|22668.3|22548.3|22665.56|22545.56|10
1634473910000|2021-10-17 12:31:50|22666.97|22546.97|22668.16|22548.16|22668.25|22548.25|22666.59|22546.59|9
1634473920000|2021-10-17 12:32:00|22666.48|22546.48|22665.46|22545.46|22666.48|22546.48|22664.64|22544.64|9
1634473930000|2021-10-17 12:32:10|22665.93|22545.93|22665.69|22545.69|22666.31|22546.31|22665.37|22545.37|10
1634473940000|2021-10-17 12:32:20|22665.16|22545.16|22666.79|22546.79|22667.2|22547.2|22665.16|22545.16|10
1634473950000|2021-10-17 12:32:30|22666.63|22546.63|22667.53|22547.53|22667.98|22547.98|22666.46|22546.46|9
1634473960000|2021-10-17 12:32:40|22667.93|22547.93|22666.97|22546.97|22668.1|22548.1|22666.97|22546.97|8
1634473970000|2021-10-17 12:32:50|22667.07|22547.07|22668.45|22548.45|22668.52|22548.52|22667.07|22547.07|10
1634473980000|2021-10-17 12:33:00|22669.2|22549.2|22669.13|22549.13|22670.19|22550.19|22668.97|22548.97|10
1634473990000|2021-10-17 12:33:10|22668.61|22548.61|22668.5|22548.5|22668.8|22548.8|22668.26|22548.26|10
1634474000000|2021-10-17 12:33:20|22668.31|22548.31|22668.6|22548.6|22668.6|22548.6|22667.98|22547.98|8
1634474010000|2021-10-17 12:33:30|22668.95|22548.95|22672.17|22552.17|22672.44|22552.44|22668.95|22548.95|10
1634474020000|2021-10-17 12:33:40|22672.37|22552.37|22670.75|22550.75|22672.44|22552.44|22670.75|22550.75|10
1634474030000|2021-10-17 12:33:50|22670.7|22550.7|22674.96|22554.96|22675.57|22555.57|22670.7|22550.7|10
1634474040000|2021-10-17 12:34:00|22674.95|22554.95|22674.64|22554.64|22676.96|22556.96|22674.64|22554.64|10
1634474050000|2021-10-17 12:34:10|22674.85|22554.85|22674.45|22554.45|22674.9|22554.9|22673.76|22553.76|8
1634474060000|2021-10-17 12:34:20|22673.68|22553.68|22672.74|22552.74|22674.18|22554.18|22672.74|22552.74|10
1634474070000|2021-10-17 12:34:30|22672.61|22552.61|22671.61|22551.61|22672.61|22552.61|22671.23|22551.23|8
1634474080000|2021-10-17 12:34:40|22672.69|22552.69|22673.39|22553.39|22673.59|22553.59|22672.69|22552.69|10
1634474090000|2021-10-17 12:34:50|22673.61|22553.61|22677.01|22557.01|22677.01|22557.01|22673.61|22553.61|9
1634474100000|2021-10-17 12:35:00|22676.95|22556.95|22675.2|22555.2|22676.95|22556.95|22675.2|22555.2|9
1634474110000|2021-10-17 12:35:10|22675.55|22555.55|22673.91|22553.91|22675.88|22555.88|22673.91|22553.91|9
1634474120000|2021-10-17 12:35:20|22673.2|22553.2|22672.16|22552.16|22673.96|22553.96|22672.16|22552.16|10
1634474130000|2021-10-17 12:35:30|22672.24|22552.24|22671.23|22551.23|22672.24|22552.24|22671.23|22551.23|8
1634474140000|2021-10-17 12:35:40|22671.29|22551.29|22669.32|22549.32|22671.55|22551.55|22669.32|22549.32|10
1634474150000|2021-10-17 12:35:50|22669.06|22549.06|22669.52|22549.52|22670.01|22550.01|22669.02|22549.02|9
1634474160000|2021-10-17 12:36:00|22669.99|22549.99|22670.13|22550.13|22670.13|22550.13|22669.31|22549.31|7
1634474170000|2021-10-17 12:36:10|22669.91|22549.91|22666.6|22546.6|22669.91|22549.91|22666.34|22546.34|8
1634474180000|2021-10-17 12:36:20|22668.08|22548.08|22669.19|22549.19|22669.72|22549.72|22668.08|22548.08|10
1634474190000|2021-10-17 12:36:30|22669.37|22549.37|22670|22550|22670.62|22550.62|22669.37|22549.37|9
1634474200000|2021-10-17 12:36:40|22669.84|22549.84|22670.09|22550.09|22670.09|22550.09|22669.57|22549.57|9
1634474210000|2021-10-17 12:36:50|22669.72|22549.72|22669.57|22549.57|22670.53|22550.53|22669.57|22549.57|9
1634474220000|2021-10-17 12:37:00|22669.33|22549.33|22670.6|22550.6|22670.6|22550.6|22669.33|22549.33|9
1634474230000|2021-10-17 12:37:10|22670.47|22550.47|22670.13|22550.13|22671.04|22551.04|22670.05|22550.05|10
1634474240000|2021-10-17 12:37:20|22670.15|22550.15|22672.37|22552.37|22672.46|22552.46|22670.15|22550.15|9
1634474250000|2021-10-17 12:37:30|22672.47|22552.47|22671.44|22551.44|22672.5|22552.5|22671.03|22551.03|8
1634474260000|2021-10-17 12:37:40|22670.85|22550.85|22668.95|22548.95|22670.85|22550.85|22668.04|22548.04|10
1634474270000|2021-10-17 12:37:50|22668.73|22548.73|22670.01|22550.01|22670.01|22550.01|22668|22548|9
1634474280000|2021-10-17 12:38:00|22669.59|22549.59|22669.03|22549.03|22670.25|22550.25|22669.03|22549.03|9
1634474290000|2021-10-17 12:38:10|22669.15|22549.15|22669.34|22549.34|22669.34|22549.34|22668.91|22548.91|9
1634474300000|2021-10-17 12:38:20|22668.49|22548.49|22669.18|22549.18|22669.2|22549.2|22668.49|22548.49|9
1634474310000|2021-10-17 12:38:30|22669.03|22549.03|22669.24|22549.24|22669.86|22549.86|22669.03|22549.03|10
1634474320000|2021-10-17 12:38:40|22669.3|22549.3|22667.32|22547.32|22669.32|22549.32|22667.32|22547.32|10
1634474330000|2021-10-17 12:38:50|22667.2|22547.2|22666.03|22546.03|22667.2|22547.2|22665.95|22545.95|8
1634474340000|2021-10-17 12:39:00|22665.75|22545.75|22663.35|22543.35|22666.23|22546.23|22663.35|22543.35|10
1634474350000|2021-10-17 12:39:10|22662.83|22542.83|22662.4|22542.4|22662.85|22542.85|22662.32|22542.32|10
1634474360000|2021-10-17 12:39:20|22663.26|22543.26|22662.77|22542.77|22663.35|22543.35|22662.77|22542.77|6
1634474370000|2021-10-17 12:39:30|22662.73|22542.73|22659.69|22539.69|22662.73|22542.73|22659.69|22539.69|10
1634474380000|2021-10-17 12:39:40|22659.93|22539.93|22658.66|22538.66|22659.93|22539.93|22658.66|22538.66|6
1634474390000|2021-10-17 12:39:50|22658.99|22538.99|22658.98|22538.98|22660.35|22540.35|22658.65|22538.65|10
1634474400000|2021-10-17 12:40:00|22659.67|22539.67|22657.55|22537.55|22659.67|22539.67|22657.52|22537.52|9
1634474410000|2021-10-17 12:40:10|22657.23|22537.23|22655.32|22535.32|22657.41|22537.41|22655.05|22535.05|9
1634474420000|2021-10-17 12:40:20|22654.3|22534.3|22650.69|22530.69|22654.3|22534.3|22650.69|22530.69|9
1634474430000|2021-10-17 12:40:30|22650.49|22530.49|22647.36|22527.36|22651.25|22531.25|22647.03|22527.03|8
1634474440000|2021-10-17 12:40:40|22647.25|22527.25|22646.78|22526.78|22647.25|22527.25|22646.22|22526.22|10
1634474450000|2021-10-17 12:40:50|22646.32|22526.32|22646.38|22526.38|22647|22527|22646.24|22526.24|8
1634474460000|2021-10-17 12:41:00|22646.62|22526.62|22646.28|22526.28|22646.62|22526.62|22646.12|22526.12|9
1634474470000|2021-10-17 12:41:10|22645.01|22525.01|22638.75|22518.75|22645.45|22525.45|22638.75|22518.75|10
1634474480000|2021-10-17 12:41:20|22639.58|22519.58|22639.32|22519.32|22640.2|22520.2|22639.24|22519.24|9
1634474490000|2021-10-17 12:41:30|22639.29|22519.29|22637.68|22517.68|22639.51|22519.51|22637.68|22517.68|8
1634474500000|2021-10-17 12:41:40|22637.72|22517.72|22637.97|22517.97|22638.07|22518.07|22637.71|22517.71|10
1634474510000|2021-10-17 12:41:50|22639.65|22519.65|22638.66|22518.66|22639.65|22519.65|22637.31|22517.31|10
1634474520000|2021-10-17 12:42:00|22639.86|22519.86|22641.39|22521.39|22641.51|22521.51|22639.74|22519.74|9
1634474530000|2021-10-17 12:42:10|22641.74|22521.74|22642.46|22522.46|22642.54|22522.54|22641.74|22521.74|10
1634474540000|2021-10-17 12:42:20|22642.68|22522.68|22643.75|22523.75|22644.19|22524.19|22642.66|22522.66|10
1634474550000|2021-10-17 12:42:30|22643.79|22523.79|22642.7|22522.7|22643.79|22523.79|22642.07|22522.07|9
1634474560000|2021-10-17 12:42:40|22642.46|22522.46|22641.75|22521.75|22642.46|22522.46|22641.68|22521.68|9
1634474570000|2021-10-17 12:42:50|22641.72|22521.72|22640.61|22520.61|22641.9|22521.9|22640.61|22520.61|9
1634474580000|2021-10-17 12:43:00|22640.79|22520.79|22640.77|22520.77|22640.79|22520.79|22640.54|22520.54|8
1634474590000|2021-10-17 12:43:10|22640.57|22520.57|22640.42|22520.42|22641.31|22521.31|22640.42|22520.42|10
1634474600000|2021-10-17 12:43:20|22641.71|22521.71|22641.29|22521.29|22641.8|22521.8|22641.06|22521.06|7
1634474610000|2021-10-17 12:43:30|22640.87|22520.87|22640.25|22520.25|22641.01|22521.01|22639.52|22519.52|10
1634474620000|2021-10-17 12:43:40|22639.83|22519.83|22636.95|22516.95|22639.83|22519.83|22636.43|22516.43|10
1634474630000|2021-10-17 12:43:50|22636.08|22516.08|22631.09|22511.09|22636.08|22516.08|22631.09|22511.09|10
1634474640000|2021-10-17 12:44:00|22630.63|22510.63|22629.77|22509.77|22630.63|22510.63|22628.61|22508.61|10
1634474650000|2021-10-17 12:44:10|22630.39|22510.39|22631.72|22511.72|22632.05|22512.05|22630.26|22510.26|10
1634474660000|2021-10-17 12:44:20|22633.11|22513.11|22637.36|22517.36|22637.36|22517.36|22633.11|22513.11|10
1634474670000|2021-10-17 12:44:30|22638.06|22518.06|22642.71|22522.71|22642.95|22522.95|22638.06|22518.06|9
1634474680000|2021-10-17 12:44:40|22645.04|22525.04|22644.83|22524.83|22645.93|22525.93|22643.75|22523.75|10
1634474690000|2021-10-17 12:44:50|22644.69|22524.69|22644.73|22524.73|22644.78|22524.78|22643.68|22523.68|9
1634474700000|2021-10-17 12:45:00|22644.89|22524.89|22646.48|22526.48|22646.48|22526.48|22644.89|22524.89|10
1634474710000|2021-10-17 12:45:10|22647.18|22527.18|22650.94|22530.94|22650.94|22530.94|22647.18|22527.18|9
1634474720000|2021-10-17 12:45:20|22650.55|22530.55|22652.08|22532.08|22652.08|22532.08|22650.31|22530.31|9
1634474730000|2021-10-17 12:45:30|22652.33|22532.33|22655.52|22535.52|22655.52|22535.52|22652.28|22532.28|10
1634474740000|2021-10-17 12:45:40|22655.36|22535.36|22658.91|22538.91|22658.91|22538.91|22655.36|22535.36|9
1634474750000|2021-10-17 12:45:50|22656.86|22536.86|22662.19|22542.19|22662.43|22542.43|22656.86|22536.86|9
1634474760000|2021-10-17 12:46:00|22662.24|22542.24|22665.48|22545.48|22665.48|22545.48|22662.1|22542.1|10
1634474770000|2021-10-17 12:46:10|22665.46|22545.46|22666.89|22546.89|22666.89|22546.89|22665.46|22545.46|10
1634474780000|2021-10-17 12:46:20|22666.95|22546.95|22666.55|22546.55|22666.95|22546.95|22666.51|22546.51|9
1634474790000|2021-10-17 12:46:30|22666.65|22546.65|22667.23|22547.23|22667.23|22547.23|22666.18|22546.18|10
1634474800000|2021-10-17 12:46:40|22667.4|22547.4|22669.09|22549.09|22669.09|22549.09|22667.4|22547.4|10
1634474810000|2021-10-17 12:46:50|22669.82|22549.82|22671.35|22551.35|22671.35|22551.35|22668.87|22548.87|10
1634474820000|2021-10-17 12:47:00|22671.05|22551.05|22669.49|22549.49|22671.05|22551.05|22669.49|22549.49|9
1634474830000|2021-10-17 12:47:10|22669.7|22549.7|22666.75|22546.75|22669.7|22549.7|22666.75|22546.75|9
1634474840000|2021-10-17 12:47:20|22665.96|22545.96|22667.14|22547.14|22667.56|22547.56|22665.96|22545.96|10
1634474850000|2021-10-17 12:47:30|22667.29|22547.29|22669.65|22549.65|22669.65|22549.65|22667.29|22547.29|7
1634474860000|2021-10-17 12:47:40|22669.87|22549.87|22670.1|22550.1|22670.1|22550.1|22668.74|22548.74|10
1634474870000|2021-10-17 12:47:50|22670.05|22550.05|22673.61|22553.61|22674.15|22554.15|22670.05|22550.05|10
1634474880000|2021-10-17 12:48:00|22673.53|22553.53|22673.88|22553.88|22673.88|22553.88|22672.49|22552.49|10
1634474890000|2021-10-17 12:48:10|22674.17|22554.17|22677.67|22557.67|22677.7|22557.7|22674.17|22554.17|9
1634474900000|2021-10-17 12:48:20|22677.76|22557.76|22679.46|22559.46|22679.46|22559.46|22677.76|22557.76|10
1634474910000|2021-10-17 12:48:30|22679.34|22559.34|22680.1|22560.1|22680.11|22560.11|22678.9|22558.9|10
1634474920000|2021-10-17 12:48:40|22680.3|22560.3|22680.61|22560.61|22680.84|22560.84|22680.3|22560.3|9
1634474930000|2021-10-17 12:48:50|22681.11|22561.11|22681.92|22561.92|22682.04|22562.04|22681|22561|10
1634474940000|2021-10-17 12:49:00|22682.87|22562.87|22682.61|22562.61|22683.08|22563.08|22682.53|22562.53|10
1634474950000|2021-10-17 12:49:10|22682.36|22562.36|22681.04|22561.04|22682.36|22562.36|22681.04|22561.04|10
1634474960000|2021-10-17 12:49:20|22681.03|22561.03|22682.81|22562.81|22683.26|22563.26|22681.03|22561.03|10
1634474970000|2021-10-17 12:49:30|22683.23|22563.23|22689.36|22569.36|22689.36|22569.36|22683.23|22563.23|9
1634474980000|2021-10-17 12:49:40|22689.37|22569.37|22691.62|22571.62|22691.62|22571.62|22689.37|22569.37|9
1634474990000|2021-10-17 12:49:50|22692.04|22572.04|22692.85|22572.85|22692.93|22572.93|22691.46|22571.46|10
1634475000000|2021-10-17 12:50:00|22693.05|22573.05|22693.42|22573.42|22693.49|22573.49|22693.03|22573.03|10
1634475010000|2021-10-17 12:50:10|22693.16|22573.16|22693.51|22573.51|22694.41|22574.41|22693.16|22573.16|10
1634475020000|2021-10-17 12:50:20|22693.61|22573.61|22691.68|22571.68|22693.94|22573.94|22691.68|22571.68|10
1634475030000|2021-10-17 12:50:30|22691.63|22571.63|22691.57|22571.57|22691.72|22571.72|22691.11|22571.11|10
1634475040000|2021-10-17 12:50:40|22692|22572|22693.83|22573.83|22693.86|22573.86|22692|22572|8
1634475050000|2021-10-17 12:50:50|22695.19|22575.19|22695.49|22575.49|22695.5|22575.5|22694.8|22574.8|8
1634475060000|2021-10-17 12:51:00|22695.52|22575.52|22697.13|22577.13|22697.13|22577.13|22695.52|22575.52|10
1634475070000|2021-10-17 12:51:10|22697.36|22577.36|22700.4|22580.4|22700.4|22580.4|22697.36|22577.36|10
1634475080000|2021-10-17 12:51:20|22700.28|22580.28|22702.36|22582.36|22702.36|22582.36|22700.28|22580.28|10
1634475090000|2021-10-17 12:51:30|22702.26|22582.26|22702.6|22582.6|22702.6|22582.6|22701.89|22581.89|10
1634475100000|2021-10-17 12:51:40|22702.62|22582.62|22703.53|22583.53|22704.71|22584.71|22702.62|22582.62|10
1634475110000|2021-10-17 12:51:50|22703.49|22583.49|22703.18|22583.18|22703.72|22583.72|22702.97|22582.97|10
1634475120000|2021-10-17 12:52:00|22703.1|22583.1|22702.65|22582.65|22704.09|22584.09|22702.54|22582.54|10
1634475130000|2021-10-17 12:52:10|22702.18|22582.18|22701.89|22581.89|22702.52|22582.52|22700.78|22580.78|9
1634475140000|2021-10-17 12:52:20|22701.95|22581.95|22702.96|22582.96|22703.16|22583.16|22701.95|22581.95|10
1634475150000|2021-10-17 12:52:30|22702.84|22582.84|22702.15|22582.15|22703.42|22583.42|22702.15|22582.15|10
1634475160000|2021-10-17 12:52:40|22703.05|22583.05|22702.2|22582.2|22703.32|22583.32|22701.48|22581.48|9
1634475170000|2021-10-17 12:52:50|22703.45|22583.45|22701.93|22581.93|22703.45|22583.45|22701.33|22581.33|10
1634475180000|2021-10-17 12:53:00|22701.71|22581.71|22704.04|22584.04|22704.68|22584.68|22701.71|22581.71|10
1634475190000|2021-10-17 12:53:10|22704.1|22584.1|22704.63|22584.63|22704.63|22584.63|22703.72|22583.72|10
1634475200000|2021-10-17 12:53:20|22704.48|22584.48|22702.48|22582.48|22704.69|22584.69|22702.48|22582.48|10
1634475210000|2021-10-17 12:53:30|22702.06|22582.06|22700.65|22580.65|22702.06|22582.06|22700.65|22580.65|10
1634475220000|2021-10-17 12:53:40|22700.24|22580.24|22699.22|22579.22|22700.27|22580.27|22699.22|22579.22|10
1634475230000|2021-10-17 12:53:50|22700.64|22580.64|22701.03|22581.03|22701.03|22581.03|22698.58|22578.58|9
1634475240000|2021-10-17 12:54:00|22700.93|22580.93|22703.45|22583.45|22703.45|22583.45|22700.48|22580.48|10
1634475250000|2021-10-17 12:54:10|22703.64|22583.64|22702.85|22582.85|22703.86|22583.86|22702.85|22582.85|10
1634475260000|2021-10-17 12:54:20|22702.74|22582.74|22699.34|22579.34|22702.74|22582.74|22699.34|22579.34|10
1634475270000|2021-10-17 12:54:30|22698.91|22578.91|22701.41|22581.41|22701.41|22581.41|22698.77|22578.77|10
1634475280000|2021-10-17 12:54:40|22701.38|22581.38|22698.57|22578.57|22701.38|22581.38|22698.43|22578.43|9
1634475290000|2021-10-17 12:54:50|22698.48|22578.48|22700.19|22580.19|22701.72|22581.72|22698.36|22578.36|10
1634475300000|2021-10-17 12:55:00|22699.9|22579.9|22698.82|22578.82|22699.93|22579.93|22698.55|22578.55|9
1634475310000|2021-10-17 12:55:10|22698.8|22578.8|22698.28|22578.28|22698.8|22578.8|22698.14|22578.14|8
1634475320000|2021-10-17 12:55:20|22698.25|22578.25|22697.83|22577.83|22698.28|22578.28|22697.48|22577.48|10
1634475330000|2021-10-17 12:55:30|22697.92|22577.92|22700.12|22580.12|22700.12|22580.12|22697.71|22577.71|8
1634475340000|2021-10-17 12:55:40|22700.46|22580.46|22703.78|22583.78|22703.78|22583.78|22700.35|22580.35|10
1634475350000|2021-10-17 12:55:50|22703.9|22583.9|22702.99|22582.99|22703.9|22583.9|22702.38|22582.38|9
1634475360000|2021-10-17 12:56:00|22703.01|22583.01|22703.15|22583.15|22705.26|22585.26|22703.01|22583.01|10
1634475370000|2021-10-17 12:56:10|22703.16|22583.16|22702.69|22582.69|22703.17|22583.17|22702.62|22582.62|10
1634475380000|2021-10-17 12:56:20|22704.37|22584.37|22702.9|22582.9|22704.37|22584.37|22702.9|22582.9|9
1634475390000|2021-10-17 12:56:30|22702.93|22582.93|22702.65|22582.65|22703.16|22583.16|22702.41|22582.41|9
1634475400000|2021-10-17 12:56:40|22702.78|22582.78|22702.13|22582.13|22703.8|22583.8|22701.46|22581.46|10
1634475410000|2021-10-17 12:56:50|22701.45|22581.45|22700.82|22580.82|22701.92|22581.92|22700.79|22580.79|9
1634475420000|2021-10-17 12:57:00|22701.09|22581.09|22699.17|22579.17|22701.09|22581.09|22699.17|22579.17|10
1634475430000|2021-10-17 12:57:10|22698.63|22578.63|22699.71|22579.71|22699.71|22579.71|22697.98|22577.98|9
1634475440000|2021-10-17 12:57:20|22700.02|22580.02|22696.7|22576.7|22700.02|22580.02|22696.61|22576.61|9
1634475450000|2021-10-17 12:57:30|22696.86|22576.86|22696.95|22576.95|22697.24|22577.24|22694.97|22574.97|10
1634475460000|2021-10-17 12:57:40|22696.66|22576.66|22696.43|22576.43|22696.87|22576.87|22694.61|22574.61|10
1634475470000|2021-10-17 12:57:50|22696.39|22576.39|22693.86|22573.86|22696.39|22576.39|22693.32|22573.32|10
1634475480000|2021-10-17 12:58:00|22693.74|22573.74|22692.73|22572.73|22693.74|22573.74|22692.48|22572.48|9
1634475490000|2021-10-17 12:58:10|22692.58|22572.58|22693.91|22573.91|22693.95|22573.95|22692.58|22572.58|9
1634475500000|2021-10-17 12:58:20|22693.75|22573.75|22692.81|22572.81|22694.55|22574.55|22692.79|22572.79|9
1634475510000|2021-10-17 12:58:30|22692.99|22572.99|22695.53|22575.53|22695.53|22575.53|22692.99|22572.99|8
1634475520000|2021-10-17 12:58:40|22696.2|22576.2|22698.14|22578.14|22698.14|22578.14|22696.02|22576.02|10
1634475530000|2021-10-17 12:58:50|22697.47|22577.47|22698.21|22578.21|22698.33|22578.33|22697.27|22577.27|10
1634475540000|2021-10-17 12:59:00|22697.68|22577.68|22698.24|22578.24|22698.24|22578.24|22697.2|22577.2|10
1634475550000|2021-10-17 12:59:10|22698.54|22578.54|22700.29|22580.29|22700.31|22580.31|22698.54|22578.54|10
1634475560000|2021-10-17 12:59:20|22700.17|22580.17|22702.25|22582.25|22702.25|22582.25|22700.17|22580.17|10
1634475570000|2021-10-17 12:59:30|22702.33|22582.33|22702.03|22582.03|22702.63|22582.63|22702.03|22582.03|10
1634475580000|2021-10-17 12:59:40|22702.38|22582.38|22700.22|22580.22|22702.56|22582.56|22699.62|22579.62|10
1634475590000|2021-10-17 12:59:50|22700.49|22580.49|22701.89|22581.89|22701.89|22581.89|22700.49|22580.49|7
1634475600000|2021-10-17 13:00:00|22702.27|22582.27|22704.41|22584.41|22704.41|22584.41|22702.27|22582.27|9
1634475610000|2021-10-17 13:00:10|22705.06|22585.06|22704.23|22584.23|22705.57|22585.57|22704.23|22584.23|9
1634475620000|2021-10-17 13:00:20|22705.07|22585.07|22704.92|22584.92|22706.74|22586.74|22704.92|22584.92|10
1634475630000|2021-10-17 13:00:30|22706.28|22586.28|22704.16|22584.16|22706.28|22586.28|22704.16|22584.16|10
1634475640000|2021-10-17 13:00:40|22703.98|22583.98|22698.09|22578.09|22703.98|22583.98|22698.08|22578.08|10
1634475650000|2021-10-17 13:00:50|22698.07|22578.07|22696.08|22576.08|22698.11|22578.11|22696.08|22576.08|10
1634475660000|2021-10-17 13:01:00|22694.86|22574.86|22692.85|22572.85|22694.86|22574.86|22692.85|22572.85|10
1634475670000|2021-10-17 13:01:10|22692.47|22572.47|22690.71|22570.71|22693.19|22573.19|22690.71|22570.71|9
1634475680000|2021-10-17 13:01:20|22690.38|22570.38|22684.44|22564.44|22690.38|22570.38|22684.44|22564.44|10
1634475690000|2021-10-17 13:01:30|22684.18|22564.18|22681.86|22561.86|22684.18|22564.18|22681.86|22561.86|10
1634475700000|2021-10-17 13:01:40|22682.11|22562.11|22681.7|22561.7|22682.18|22562.18|22681.61|22561.61|9
1634475710000|2021-10-17 13:01:50|22682.09|22562.09|22681.6|22561.6|22682.28|22562.28|22679.73|22559.73|10
1634475720000|2021-10-17 13:02:00|22680.8|22560.8|22679.51|22559.51|22680.8|22560.8|22679.51|22559.51|9
1634475730000|2021-10-17 13:02:10|22679.44|22559.44|22683|22563|22683|22563|22679.44|22559.44|10
1634475740000|2021-10-17 13:02:20|22683.21|22563.21|22683.12|22563.12|22683.21|22563.21|22682.77|22562.77|10
1634475750000|2021-10-17 13:02:30|22682.81|22562.81|22684.26|22564.26|22684.26|22564.26|22682.69|22562.69|10
1634475760000|2021-10-17 13:02:40|22684.31|22564.31|22683.74|22563.74|22684.38|22564.38|22683.45|22563.45|9
1634475770000|2021-10-17 13:02:50|22684.53|22564.53|22690.59|22570.59|22690.59|22570.59|22684.53|22564.53|10
1634475780000|2021-10-17 13:03:00|22692.33|22572.33|22698.23|22578.23|22698.4|22578.4|22692.33|22572.33|10
1634475790000|2021-10-17 13:03:10|22699.03|22579.03|22700.58|22580.58|22700.85|22580.85|22699.03|22579.03|10
1634475800000|2021-10-17 13:03:20|22700.41|22580.41|22701.14|22581.14|22701.14|22581.14|22699.16|22579.16|9
1634475810000|2021-10-17 13:03:30|22700.97|22580.97|22701.04|22581.04|22702.35|22582.35|22700.7|22580.7|9
1634475820000|2021-10-17 13:03:40|22702.16|22582.16|22701.63|22581.63|22702.16|22582.16|22700.31|22580.31|10
1634475830000|2021-10-17 13:03:50|22701.64|22581.64|22700.71|22580.71|22701.89|22581.89|22700.71|22580.71|9
1634475840000|2021-10-17 13:04:00|22700.95|22580.95|22699.31|22579.31|22701.19|22581.19|22699.22|22579.22|10
1634475850000|2021-10-17 13:04:10|22698.31|22578.31|22697.99|22577.99|22698.31|22578.31|22697.65|22577.65|10
1634475860000|2021-10-17 13:04:20|22698.28|22578.28|22697.44|22577.44|22698.39|22578.39|22697.12|22577.12|10
1634475870000|2021-10-17 13:04:30|22697.55|22577.55|22696.97|22576.97|22697.61|22577.61|22696.78|22576.78|9
1634475880000|2021-10-17 13:04:40|22696.98|22576.98|22695.69|22575.69|22696.98|22576.98|22695.66|22575.66|9
1634475890000|2021-10-17 13:04:50|22695.81|22575.81|22697.5|22577.5|22698|22578|22695.81|22575.81|8
1634475900000|2021-10-17 13:05:00|22697.4|22577.4|22696.12|22576.12|22697.4|22577.4|22695.96|22575.96|9
1634475910000|2021-10-17 13:05:10|22696.36|22576.36|22696.02|22576.02|22696.48|22576.48|22696.02|22576.02|10
1634475920000|2021-10-17 13:05:20|22695.99|22575.99|22696.07|22576.07|22696.07|22576.07|22695.14|22575.14|9
1634475930000|2021-10-17 13:05:30|22695.66|22575.66|22692.33|22572.33|22696.26|22576.26|22692.33|22572.33|10
1634475940000|2021-10-17 13:05:40|22692.71|22572.71|22691.96|22571.96|22693.21|22573.21|22691.96|22571.96|10
1634475950000|2021-10-17 13:05:50|22691.39|22571.39|22691.47|22571.47|22691.49|22571.49|22691.29|22571.29|7
1634475960000|2021-10-17 13:06:00|22691.35|22571.35|22694.9|22574.9|22694.9|22574.9|22691.35|22571.35|10
1634475970000|2021-10-17 13:06:10|22694.81|22574.81|22696.73|22576.73|22696.75|22576.75|22694.81|22574.81|9
1634475980000|2021-10-17 13:06:20|22696.72|22576.72|22696.86|22576.86|22697.15|22577.15|22695.34|22575.34|9
1634475990000|2021-10-17 13:06:30|22696.85|22576.85|22696.9|22576.9|22697.3|22577.3|22696.13|22576.13|9
1634476000000|2021-10-17 13:06:40|22696.44|22576.44|22692.99|22572.99|22696.44|22576.44|22692.99|22572.99|10
1634476010000|2021-10-17 13:06:50|22691.66|22571.66|22689.75|22569.75|22692.66|22572.66|22689.48|22569.48|10
1634476020000|2021-10-17 13:07:00|22688.89|22568.89|22688.92|22568.92|22689.06|22569.06|22688.12|22568.12|10
1634476030000|2021-10-17 13:07:10|22688.27|22568.27|22688.96|22568.96|22689.02|22569.02|22687.91|22567.91|10
1634476040000|2021-10-17 13:07:20|22689.22|22569.22|22687.85|22567.85|22689.22|22569.22|22687.85|22567.85|9
1634476050000|2021-10-17 13:07:30|22686.72|22566.72|22685.1|22565.1|22686.79|22566.79|22685.03|22565.03|10
1634476060000|2021-10-17 13:07:40|22686.15|22566.15|22685.47|22565.47|22686.32|22566.32|22685.21|22565.21|8
1634476070000|2021-10-17 13:07:50|22685.61|22565.61|22684.7|22564.7|22685.73|22565.73|22684.66|22564.66|9
1634476080000|2021-10-17 13:08:00|22685.8|22565.8|22684.01|22564.01|22685.8|22565.8|22684.01|22564.01|10
1634476090000|2021-10-17 13:08:10|22683.03|22563.03|22683.76|22563.76|22683.76|22563.76|22682.88|22562.88|8
1634476100000|2021-10-17 13:08:20|22683.77|22563.77|22684.94|22564.94|22684.94|22564.94|22683.77|22563.77|10
1634476110000|2021-10-17 13:08:30|22685.03|22565.03|22685.91|22565.91|22685.91|22565.91|22685.03|22565.03|10
1634476120000|2021-10-17 13:08:40|22686.13|22566.13|22688.97|22568.97|22689.01|22569.01|22686.07|22566.07|7
1634476130000|2021-10-17 13:08:50|22689.37|22569.37|22689.46|22569.46|22689.76|22569.76|22689.24|22569.24|10
1634476140000|2021-10-17 13:09:00|22689.47|22569.47|22688.9|22568.9|22689.47|22569.47|22688.74|22568.74|10
1634476150000|2021-10-17 13:09:10|22688.63|22568.63|22692.35|22572.35|22692.35|22572.35|22688.63|22568.63|10
1634476160000|2021-10-17 13:09:20|22693.01|22573.01|22693.13|22573.13|22693.3|22573.3|22692.23|22572.23|8
1634476170000|2021-10-17 13:09:30|22692.79|22572.79|22694|22574|22694.7|22574.7|22692.79|22572.79|7
1634476180000|2021-10-17 13:09:40|22693.19|22573.19|22693.4|22573.4|22695.23|22575.23|22693.19|22573.19|9
1634476190000|2021-10-17 13:09:50|22693.24|22573.24|22693.06|22573.06|22693.41|22573.41|22692.65|22572.65|9
1634476200000|2021-10-17 13:10:00|22694.37|22574.37|22691.2|22571.2|22694.61|22574.61|22691.2|22571.2|10
1634476210000|2021-10-17 13:10:10|22690.65|22570.65|22689.56|22569.56|22690.65|22570.65|22688.92|22568.92|10
1634476220000|2021-10-17 13:10:20|22689.79|22569.79|22689.72|22569.72|22690.98|22570.98|22689.72|22569.72|10
1634476230000|2021-10-17 13:10:30|22689.71|22569.71|22690.38|22570.38|22690.44|22570.44|22689.7|22569.7|9
1634476240000|2021-10-17 13:10:40|22690.07|22570.07|22688.22|22568.22|22690.08|22570.08|22688.02|22568.02|9
1634476250000|2021-10-17 13:10:50|22688.58|22568.58|22687.41|22567.41|22688.58|22568.58|22687.14|22567.14|9
1634476260000|2021-10-17 13:11:00|22687.27|22567.27|22687.23|22567.23|22688|22568|22687.23|22567.23|10
1634476270000|2021-10-17 13:11:10|22687.12|22567.12|22687.58|22567.58|22687.58|22567.58|22686.45|22566.45|9
1634476280000|2021-10-17 13:11:20|22687.6|22567.6|22688.97|22568.97|22688.97|22568.97|22687.6|22567.6|8
1634476290000|2021-10-17 13:11:30|22688.99|22568.99|22692.39|22572.39|22692.39|22572.39|22688.99|22568.99|10
1634476300000|2021-10-17 13:11:40|22693.56|22573.56|22697.1|22577.1|22697.1|22577.1|22693.56|22573.56|10
1634476310000|2021-10-17 13:11:50|22697.27|22577.27|22700.17|22580.17|22700.36|22580.36|22697.27|22577.27|10
1634476320000|2021-10-17 13:12:00|22700.36|22580.36|22703.12|22583.12|22703.19|22583.19|22700.36|22580.36|10
1634476330000|2021-10-17 13:12:10|22703.56|22583.56|22716.69|22596.69|22716.69|22596.69|22703.36|22583.36|10
1634476340000|2021-10-17 13:12:20|22716.43|22596.43|22726.96|22606.96|22726.96|22606.96|22716.43|22596.43|10
1634476350000|2021-10-17 13:12:30|22727|22607|22741.83|22621.83|22741.83|22621.83|22726.75|22606.75|10
1634476360000|2021-10-17 13:12:40|22744.85|22624.85|22748.93|22628.93|22750.54|22630.54|22744.85|22624.85|10
1634476370000|2021-10-17 13:12:50|22749.02|22629.02|22744.45|22624.45|22749.02|22629.02|22744.45|22624.45|10
1634476380000|2021-10-17 13:13:00|22743.34|22623.34|22739.01|22619.01|22743.34|22623.34|22737.54|22617.54|10
1634476390000|2021-10-17 13:13:10|22739.62|22619.62|22746.14|22626.14|22746.14|22626.14|22739.62|22619.62|10
1634476400000|2021-10-17 13:13:20|22746.77|22626.77|22759.11|22639.11|22759.11|22639.11|22746.77|22626.77|10
1634476410000|2021-10-17 13:13:30|22759.47|22639.47|22761.68|22641.68|22761.68|22641.68|22759.39|22639.39|10
1634476420000|2021-10-17 13:13:40|22760.83|22640.83|22759.42|22639.42|22761.61|22641.61|22759.42|22639.42|10
1634476430000|2021-10-17 13:13:50|22759.44|22639.44|22758.97|22638.97|22760.23|22640.23|22758.33|22638.33|10
1634476440000|2021-10-17 13:14:00|22759.22|22639.22|22759.65|22639.65|22760.15|22640.15|22759.12|22639.12|10
1634476450000|2021-10-17 13:14:10|22759.83|22639.83|22757.91|22637.91|22759.95|22639.95|22757.64|22637.64|10
1634476460000|2021-10-17 13:14:20|22761.19|22641.19|22754.5|22634.5|22761.19|22641.19|22754.5|22634.5|10
1634476470000|2021-10-17 13:14:30|22754|22634|22754.23|22634.23|22754.56|22634.56|22752.83|22632.83|10
1634476480000|2021-10-17 13:14:40|22753.74|22633.74|22751.98|22631.98|22753.74|22633.74|22750.37|22630.37|10
1634476490000|2021-10-17 13:14:50|22752.12|22632.12|22754.41|22634.41|22754.41|22634.41|22751.3|22631.3|9
1634476500000|2021-10-17 13:15:00|22756.65|22636.65|22757.48|22637.48|22758.35|22638.35|22756.65|22636.65|10
1634476510000|2021-10-17 13:15:10|22757.72|22637.72|22759.06|22639.06|22759.15|22639.15|22757.42|22637.42|10
1634476520000|2021-10-17 13:15:20|22759.17|22639.17|22762.24|22642.24|22762.24|22642.24|22759|22639|9
1634476530000|2021-10-17 13:15:30|22761.55|22641.55|22764.1|22644.1|22765.3|22645.3|22761.55|22641.55|10
1634476540000|2021-10-17 13:15:40|22763.92|22643.92|22763.48|22643.48|22764.42|22644.42|22763.4|22643.4|10
1634476550000|2021-10-17 13:15:50|22763.22|22643.22|22760.45|22640.45|22763.86|22643.86|22760.45|22640.45|10
1634476560000|2021-10-17 13:16:00|22760.16|22640.16|22756.28|22636.28|22760.16|22640.16|22756.28|22636.28|10
1634476570000|2021-10-17 13:16:10|22752.46|22632.46|22748.91|22628.91|22752.46|22632.46|22748.46|22628.46|10
1634476580000|2021-10-17 13:16:20|22748.72|22628.72|22746.24|22626.24|22748.72|22628.72|22746|22626|9
1634476590000|2021-10-17 13:16:30|22745.27|22625.27|22745.79|22625.79|22745.79|22625.79|22743.25|22623.25|9
1634476600000|2021-10-17 13:16:40|22745.85|22625.85|22749.14|22629.14|22749.18|22629.18|22745.85|22625.85|9
1634476610000|2021-10-17 13:16:50|22749.97|22629.97|22754.6|22634.6|22754.6|22634.6|22749.76|22629.76|9
1634476620000|2021-10-17 13:17:00|22754.68|22634.68|22758.27|22638.27|22758.27|22638.27|22754.51|22634.51|10
1634476630000|2021-10-17 13:17:10|22758.56|22638.56|22759.48|22639.48|22760.61|22640.61|22758.56|22638.56|10
1634476640000|2021-10-17 13:17:20|22760.63|22640.63|22763.32|22643.32|22763.32|22643.32|22760.63|22640.63|9
1634476650000|2021-10-17 13:17:30|22762.69|22642.69|22762.13|22642.13|22763.02|22643.02|22762.13|22642.13|10
1634476660000|2021-10-17 13:17:40|22761.92|22641.92|22761.96|22641.96|22762.18|22642.18|22761.32|22641.32|10
1634476670000|2021-10-17 13:17:50|22762.25|22642.25|22762.86|22642.86|22762.86|22642.86|22760.92|22640.92|10
1634476680000|2021-10-17 13:18:00|22763.21|22643.21|22766|22646|22766.26|22646.26|22761.59|22641.59|10
1634476690000|2021-10-17 13:18:10|22766.04|22646.04|22767.14|22647.14|22767.76|22647.76|22766.04|22646.04|10
1634476700000|2021-10-17 13:18:20|22767.11|22647.11|22765.34|22645.34|22767.11|22647.11|22764.65|22644.65|10
1634476710000|2021-10-17 13:18:30|22765.24|22645.24|22763.5|22643.5|22765.24|22645.24|22762.38|22642.38|10
1634476720000|2021-10-17 13:18:40|22763.51|22643.51|22758.87|22638.87|22764.03|22644.03|22758.87|22638.87|9
1634476730000|2021-10-17 13:18:50|22759.19|22639.19|22759.44|22639.44|22759.98|22639.98|22759.11|22639.11|10
1634476740000|2021-10-17 13:19:00|22759.17|22639.17|22757.99|22637.99|22759.49|22639.49|22757.99|22637.99|10
1634476750000|2021-10-17 13:19:10|22758.08|22638.08|22758.8|22638.8|22758.8|22638.8|22757.91|22637.91|10
1634476760000|2021-10-17 13:19:20|22758.57|22638.57|22759.06|22639.06|22759.06|22639.06|22757.78|22637.78|10
1634476770000|2021-10-17 13:19:30|22759.46|22639.46|22759.65|22639.65|22759.76|22639.76|22759.46|22639.46|10
1634476780000|2021-10-17 13:19:40|22759.4|22639.4|22761.49|22641.49|22761.49|22641.49|22758.92|22638.92|10
1634476790000|2021-10-17 13:19:50|22761.62|22641.62|22761.64|22641.64|22761.73|22641.73|22760.03|22640.03|10
1634476800000|2021-10-17 13:20:00|22760.28|22640.28|22769.62|22649.62|22769.69|22649.69|22760.28|22640.28|10
1634476810000|2021-10-17 13:20:10|22769.32|22649.32|22773.72|22653.72|22773.72|22653.72|22769.32|22649.32|10
1634476820000|2021-10-17 13:20:20|22773.78|22653.78|22778.53|22658.53|22778.53|22658.53|22773.78|22653.78|9
1634476830000|2021-10-17 13:20:30|22779.28|22659.28|22788.05|22668.05|22788.05|22668.05|22779.28|22659.28|10
1634476840000|2021-10-17 13:20:40|22788|22668|22789.46|22669.46|22789.46|22669.46|22786.89|22666.89|10
1634476850000|2021-10-17 13:20:50|22787.94|22667.94|22790.63|22670.63|22790.63|22670.63|22786.79|22666.79|10
1634476860000|2021-10-17 13:21:00|22792|22672|22787.39|22667.39|22792.92|22672.92|22787.39|22667.39|10
1634476870000|2021-10-17 13:21:10|22786.98|22666.98|22792.97|22672.97|22793.49|22673.49|22786.98|22666.98|10
1634476880000|2021-10-17 13:21:20|22793.27|22673.27|22797.11|22677.11|22797.11|22677.11|22793.27|22673.27|10
1634476890000|2021-10-17 13:21:30|22797.92|22677.92|22793.21|22673.21|22798.56|22678.56|22793.21|22673.21|10
1634476900000|2021-10-17 13:21:40|22792.8|22672.8|22786.54|22666.54|22792.8|22672.8|22786.54|22666.54|10
1634476910000|2021-10-17 13:21:50|22786.77|22666.77|22788.73|22668.73|22788.73|22668.73|22784.75|22664.75|10
1634476920000|2021-10-17 13:22:00|22789.79|22669.79|22793.32|22673.32|22794.1|22674.1|22789.79|22669.79|10
1634476930000|2021-10-17 13:22:10|22793.28|22673.28|22798.46|22678.46|22798.46|22678.46|22793.2|22673.2|10
1634476940000|2021-10-17 13:22:20|22798.56|22678.56|22799.57|22679.57|22800.84|22680.84|22798.56|22678.56|10
1634476950000|2021-10-17 13:22:30|22799.12|22679.12|22797.33|22677.33|22800.65|22680.65|22797.33|22677.33|10
1634476960000|2021-10-17 13:22:40|22797.23|22677.23|22796.68|22676.68|22797.56|22677.56|22795.55|22675.55|10
1634476970000|2021-10-17 13:22:50|22796.36|22676.36|22795.41|22675.41|22796.36|22676.36|22794.92|22674.92|10
1634476980000|2021-10-17 13:23:00|22795.52|22675.52|22794.11|22674.11|22795.52|22675.52|22793.98|22673.98|10
1634476990000|2021-10-17 13:23:10|22794.07|22674.07|22793.8|22673.8|22794.14|22674.14|22793.8|22673.8|9
1634477000000|2021-10-17 13:23:20|22793.66|22673.66|22792.21|22672.21|22793.71|22673.71|22792.21|22672.21|10
1634477010000|2021-10-17 13:23:30|22791.2|22671.2|22792.29|22672.29|22792.29|22672.29|22791.06|22671.06|10
1634477020000|2021-10-17 13:23:40|22792.3|22672.3|22794.43|22674.43|22794.46|22674.46|22792.3|22672.3|10
1634477030000|2021-10-17 13:23:50|22794.05|22674.05|22797.35|22677.35|22797.35|22677.35|22794.05|22674.05|10
1634477040000|2021-10-17 13:24:00|22797.74|22677.74|22800.41|22680.41|22800.41|22680.41|22797.74|22677.74|10
1634477050000|2021-10-17 13:24:10|22800.37|22680.37|22797.84|22677.84|22800.6|22680.6|22797.84|22677.84|10
1634477060000|2021-10-17 13:24:20|22797.83|22677.83|22795.71|22675.71|22798.09|22678.09|22795.71|22675.71|10
1634477070000|2021-10-17 13:24:30|22795.5|22675.5|22794.81|22674.81|22795.53|22675.53|22794.57|22674.57|10
1634477080000|2021-10-17 13:24:40|22793.99|22673.99|22793.47|22673.47|22794.47|22674.47|22792.74|22672.74|10
1634477090000|2021-10-17 13:24:50|22792.82|22672.82|22792.33|22672.33|22794.85|22674.85|22792.33|22672.33|10
1634477100000|2021-10-17 13:25:00|22792.28|22672.28|22791.65|22671.65|22792.28|22672.28|22791.2|22671.2|8
1634477110000|2021-10-17 13:25:10|22791.55|22671.55|22791.77|22671.77|22792.01|22672.01|22790.76|22670.76|10
1634477120000|2021-10-17 13:25:20|22791.84|22671.84|22791.9|22671.9|22791.9|22671.9|22790.94|22670.94|9
1634477130000|2021-10-17 13:25:30|22791.79|22671.79|22791.21|22671.21|22792.22|22672.22|22791.06|22671.06|10
1634477140000|2021-10-17 13:25:40|22791.25|22671.25|22790.74|22670.74|22791.51|22671.51|22790.57|22670.57|8
1634477150000|2021-10-17 13:25:50|22790.83|22670.83|22787.46|22667.46|22793.6|22673.6|22787.41|22667.41|10
1634477160000|2021-10-17 13:26:00|22786.77|22666.77|22784.99|22664.99|22786.77|22666.77|22783.36|22663.36|10
1634477170000|2021-10-17 13:26:10|22784.53|22664.53|22786.53|22666.53|22786.53|22666.53|22784.34|22664.34|10
1634477180000|2021-10-17 13:26:20|22786.5|22666.5|22787.33|22667.33|22788.49|22668.49|22786.5|22666.5|10
1634477190000|2021-10-17 13:26:30|22787.55|22667.55|22788.92|22668.92|22789.24|22669.24|22786.97|22666.97|10
1634477200000|2021-10-17 13:26:40|22788.88|22668.88|22787.78|22667.78|22788.88|22668.88|22787.78|22667.78|10
1634477210000|2021-10-17 13:26:50|22788.11|22668.11|22786.14|22666.14|22788.42|22668.42|22786.14|22666.14|10
1634477220000|2021-10-17 13:27:00|22785.89|22665.89|22784.19|22664.19|22785.89|22665.89|22784.19|22664.19|10
1634477230000|2021-10-17 13:27:10|22784.15|22664.15|22784.06|22664.06|22785.83|22665.83|22783.99|22663.99|10
1634477240000|2021-10-17 13:27:20|22783.36|22663.36|22780.38|22660.38|22783.36|22663.36|22780.38|22660.38|10
1634477250000|2021-10-17 13:27:30|22779.72|22659.72|22779.97|22659.97|22779.99|22659.99|22779.26|22659.26|10
1634477260000|2021-10-17 13:27:40|22779.95|22659.95|22777.6|22657.6|22779.95|22659.95|22777.6|22657.6|9
1634477270000|2021-10-17 13:27:50|22777.71|22657.71|22779.1|22659.1|22780.78|22660.78|22777.41|22657.41|9
1634477280000|2021-10-17 13:28:00|22778.64|22658.64|22778.38|22658.38|22778.92|22658.92|22778.26|22658.26|8
1634477290000|2021-10-17 13:28:10|22778.81|22658.81|22780.67|22660.67|22780.67|22660.67|22778.81|22658.81|10
1634477300000|2021-10-17 13:28:20|22780.79|22660.79|22782.75|22662.75|22782.75|22662.75|22780.79|22660.79|9
1634477310000|2021-10-17 13:28:30|22783.49|22663.49|22785.31|22665.31|22785.31|22665.31|22782.93|22662.93|10
1634477320000|2021-10-17 13:28:40|22785.01|22665.01|22785.3|22665.3|22785.53|22665.53|22784.41|22664.41|10
1634477330000|2021-10-17 13:28:50|22785.99|22665.99|22789.58|22669.58|22790.65|22670.65|22785.99|22665.99|10
1634477340000|2021-10-17 13:29:00|22790.61|22670.61|22797.41|22677.41|22797.41|22677.41|22790.61|22670.61|10
1634477350000|2021-10-17 13:29:10|22798.14|22678.14|22801.03|22681.03|22801.03|22681.03|22798.14|22678.14|9
1634477360000|2021-10-17 13:29:20|22801.02|22681.02|22796.95|22676.95|22801.02|22681.02|22796.95|22676.95|10
1634477370000|2021-10-17 13:29:30|22797.1|22677.1|22796.61|22676.61|22798.45|22678.45|22796.61|22676.61|10
1634477380000|2021-10-17 13:29:40|22796.6|22676.6|22797.65|22677.65|22798.7|22678.7|22796.6|22676.6|9
1634477390000|2021-10-17 13:29:50|22797.41|22677.41|22798.28|22678.28|22798.28|22678.28|22796.22|22676.22|10
1634477400000|2021-10-17 13:30:00|22798.56|22678.56|22791.97|22671.97|22800.15|22680.15|22791.97|22671.97|10
1634477410000|2021-10-17 13:30:10|22792.09|22672.09|22788.39|22668.39|22792.67|22672.67|22787.61|22667.61|10
1634477420000|2021-10-17 13:30:20|22788.74|22668.74|22790.68|22670.68|22790.68|22670.68|22787.4|22667.4|10
1634477430000|2021-10-17 13:30:30|22793.21|22673.21|22793.15|22673.15|22794.49|22674.49|22792.95|22672.95|10
1634477440000|2021-10-17 13:30:40|22795.57|22675.57|22800.34|22680.34|22800.34|22680.34|22795.57|22675.57|10
1634477450000|2021-10-17 13:30:50|22800.47|22680.47|22800.45|22680.45|22800.47|22680.47|22798.81|22678.81|10
1634477460000|2021-10-17 13:31:00|22800.53|22680.53|22800.11|22680.11|22801.1|22681.1|22798.91|22678.91|10
1634477470000|2021-10-17 13:31:10|22799.66|22679.66|22802.51|22682.51|22803.29|22683.29|22799.66|22679.66|9
1634477480000|2021-10-17 13:31:20|22802.33|22682.33|22803.59|22683.59|22803.59|22683.59|22802.33|22682.33|10
1634477490000|2021-10-17 13:31:30|22803.85|22683.85|22803.27|22683.27|22804.6|22684.6|22803.23|22683.23|10
1634477500000|2021-10-17 13:31:40|22803.24|22683.24|22801.88|22681.88|22803.24|22683.24|22801.39|22681.39|10
1634477510000|2021-10-17 13:31:50|22801.9|22681.9|22801.56|22681.56|22802.25|22682.25|22801.33|22681.33|10
1634477520000|2021-10-17 13:32:00|22800.92|22680.92|22801.83|22681.83|22801.83|22681.83|22800.29|22680.29|9
1634477530000|2021-10-17 13:32:10|22801.75|22681.75|22800.58|22680.58|22801.75|22681.75|22800.58|22680.58|9
1634477540000|2021-10-17 13:32:20|22801.5|22681.5|22802.16|22682.16|22803.06|22683.06|22801.5|22681.5|10
1634477550000|2021-10-17 13:32:30|22802.59|22682.59|22804.59|22684.59|22805.61|22685.61|22802.59|22682.59|10
1634477560000|2021-10-17 13:32:40|22805.47|22685.47|22807.35|22687.35|22807.35|22687.35|22805.47|22685.47|10
1634477570000|2021-10-17 13:32:50|22806.94|22686.94|22808.5|22688.5|22808.5|22688.5|22806.94|22686.94|10
1634477580000|2021-10-17 13:33:00|22807.33|22687.33|22805.94|22685.94|22807.55|22687.55|22805.94|22685.94|8
1634477590000|2021-10-17 13:33:10|22805.83|22685.83|22805|22685|22806.16|22686.16|22805|22685|10
1634477600000|2021-10-17 13:33:20|22804.99|22684.99|22806.58|22686.58|22806.58|22686.58|22804.95|22684.95|8
1634477610000|2021-10-17 13:33:30|22806.04|22686.04|22805.66|22685.66|22806.04|22686.04|22805.36|22685.36|10
1634477620000|2021-10-17 13:33:40|22805.87|22685.87|22806.23|22686.23|22806.41|22686.41|22805.8|22685.8|9
1634477630000|2021-10-17 13:33:50|22806.69|22686.69|22807.24|22687.24|22807.33|22687.33|22806.65|22686.65|9
1634477640000|2021-10-17 13:34:00|22806.43|22686.43|22807.72|22687.72|22807.72|22687.72|22806.43|22686.43|10
1634477650000|2021-10-17 13:34:10|22807.78|22687.78|22805.03|22685.03|22807.78|22687.78|22805.03|22685.03|9
1634477660000|2021-10-17 13:34:20|22805.08|22685.08|22805.29|22685.29|22805.32|22685.32|22804.39|22684.39|9
1634477670000|2021-10-17 13:34:30|22805.08|22685.08|22804.88|22684.88|22805.54|22685.54|22804.59|22684.59|9
1634477680000|2021-10-17 13:34:40|22805.01|22685.01|22803.58|22683.58|22805.14|22685.14|22803.45|22683.45|8
1634477690000|2021-10-17 13:34:50|22803.46|22683.46|22804.89|22684.89|22804.89|22684.89|22802.81|22682.81|10
1634477700000|2021-10-17 13:35:00|22804.24|22684.24|22803.41|22683.41|22804.24|22684.24|22802.56|22682.56|10
1634477710000|2021-10-17 13:35:10|22804.19|22684.19|22802.16|22682.16|22804.19|22684.19|22802.16|22682.16|10
1634477720000|2021-10-17 13:35:20|22801.08|22681.08|22801.21|22681.21|22801.43|22681.43|22800.46|22680.46|9
1634477730000|2021-10-17 13:35:30|22801.16|22681.16|22802.09|22682.09|22802.09|22682.09|22801.16|22681.16|10
1634477740000|2021-10-17 13:35:40|22802.39|22682.39|22802.06|22682.06|22802.39|22682.39|22801.86|22681.86|10
1634477750000|2021-10-17 13:35:50|22801.9|22681.9|22803.97|22683.97|22803.97|22683.97|22801.9|22681.9|10
1634477760000|2021-10-17 13:36:00|22803.82|22683.82|22803.69|22683.69|22804.32|22684.32|22803.69|22683.69|10
1634477770000|2021-10-17 13:36:10|22803.71|22683.71|22804.71|22684.71|22804.71|22684.71|22803.59|22683.59|10
1634477780000|2021-10-17 13:36:20|22804.61|22684.61|22805.11|22685.11|22805.81|22685.81|22804.16|22684.16|10
1634477790000|2021-10-17 13:36:30|22804.5|22684.5|22805.64|22685.64|22805.83|22685.83|22804.44|22684.44|9
1634477800000|2021-10-17 13:36:40|22805.81|22685.81|22805.86|22685.86|22805.86|22685.86|22805.6|22685.6|7
1634477810000|2021-10-17 13:36:50|22805.96|22685.96|22804.63|22684.63|22805.96|22685.96|22803.55|22683.55|10
1634477820000|2021-10-17 13:37:00|22804.41|22684.41|22806.26|22686.26|22806.76|22686.76|22804.41|22684.41|9
1634477830000|2021-10-17 13:37:10|22806.25|22686.25|22806.65|22686.65|22806.65|22686.65|22806.16|22686.16|8
1634477840000|2021-10-17 13:37:20|22805.64|22685.64|22805.02|22685.02|22805.84|22685.84|22804.85|22684.85|8
1634477850000|2021-10-17 13:37:30|22804.73|22684.73|22802.82|22682.82|22804.73|22684.73|22802.82|22682.82|9
1634477860000|2021-10-17 13:37:40|22801.08|22681.08|22796.22|22676.22|22801.08|22681.08|22796.22|22676.22|8
1634477870000|2021-10-17 13:37:50|22796.55|22676.55|22795.97|22675.97|22796.9|22676.9|22795.77|22675.77|10
1634477880000|2021-10-17 13:38:00|22795.87|22675.87|22790.91|22670.91|22795.87|22675.87|22790.91|22670.91|10
1634477890000|2021-10-17 13:38:10|22790.13|22670.13|22786.08|22666.08|22790.59|22670.59|22786.08|22666.08|10
1634477900000|2021-10-17 13:38:20|22785.79|22665.79|22784.88|22664.88|22786.35|22666.35|22784.88|22664.88|10
1634477910000|2021-10-17 13:38:30|22784.82|22664.82|22783.26|22663.26|22784.82|22664.82|22782.33|22662.33|10
1634477920000|2021-10-17 13:38:40|22783.24|22663.24|22779.4|22659.4|22783.24|22663.24|22779.4|22659.4|10
1634477930000|2021-10-17 13:38:50|22778.64|22658.64|22777.77|22657.77|22778.92|22658.92|22777.56|22657.56|10
1634477940000|2021-10-17 13:39:00|22776.3|22656.3|22766.52|22646.52|22776.3|22656.3|22766.52|22646.52|10
1634477950000|2021-10-17 13:39:10|22766.32|22646.32|22760.77|22640.77|22766.39|22646.39|22760.77|22640.77|10
1634477960000|2021-10-17 13:39:20|22759.59|22639.59|22753.98|22633.98|22759.59|22639.59|22752.43|22632.43|10
1634477970000|2021-10-17 13:39:30|22753.86|22633.86|22753.4|22633.4|22754.14|22634.14|22752.94|22632.94|10
1634477980000|2021-10-17 13:39:40|22753.81|22633.81|22753.31|22633.31|22755.84|22635.84|22753.3|22633.3|10
1634477990000|2021-10-17 13:39:50|22754.06|22634.06|22754.76|22634.76|22755.84|22635.84|22754.06|22634.06|10
1634478000000|2021-10-17 13:40:00|22754.95|22634.95|22755.42|22635.42|22756.08|22636.08|22754.31|22634.31|10
1634478010000|2021-10-17 13:40:10|22753.81|22633.81|22752.27|22632.27|22754.32|22634.32|22752.22|22632.22|10
1634478020000|2021-10-17 13:40:20|22751.55|22631.55|22753.37|22633.37|22753.37|22633.37|22751.28|22631.28|10
1634478030000|2021-10-17 13:40:30|22753.46|22633.46|22752.99|22632.99|22754.16|22634.16|22752.99|22632.99|9
1634478040000|2021-10-17 13:40:40|22752.76|22632.76|22752.34|22632.34|22753.66|22633.66|22751.8|22631.8|10
1634478050000|2021-10-17 13:40:50|22752.01|22632.01|22751.78|22631.78|22753|22633|22751.78|22631.78|10
1634478060000|2021-10-17 13:41:00|22752.1|22632.1|22752.09|22632.09|22752.17|22632.17|22751.26|22631.26|10
1634478070000|2021-10-17 13:41:10|22752.1|22632.1|22751.36|22631.36|22752.48|22632.48|22750.94|22630.94|10
1634478080000|2021-10-17 13:41:20|22749.64|22629.64|22748.47|22628.47|22749.91|22629.91|22747.99|22627.99|10
1634478090000|2021-10-17 13:41:30|22747.66|22627.66|22745.05|22625.05|22747.66|22627.66|22744.94|22624.94|10
1634478100000|2021-10-17 13:41:40|22745.74|22625.74|22741.05|22621.05|22745.74|22625.74|22741.05|22621.05|10
1634478110000|2021-10-17 13:41:50|22741.1|22621.1|22739.02|22619.02|22741.1|22621.1|22738.52|22618.52|10
1634478120000|2021-10-17 13:42:00|22737.78|22617.78|22734.31|22614.31|22739.21|22619.21|22734.31|22614.31|10
1634478130000|2021-10-17 13:42:10|22733.87|22613.87|22735.03|22615.03|22735.03|22615.03|22733.87|22613.87|10
1634478140000|2021-10-17 13:42:20|22735.31|22615.31|22736.94|22616.94|22737.12|22617.12|22735.31|22615.31|10
1634478150000|2021-10-17 13:42:30|22736.53|22616.53|22730.24|22610.24|22736.53|22616.53|22730.24|22610.24|10
1634478160000|2021-10-17 13:42:40|22729.88|22609.88|22729.18|22609.18|22729.88|22609.88|22726.28|22606.28|10
1634478170000|2021-10-17 13:42:50|22729.1|22609.1|22733.38|22613.38|22735.06|22615.06|22728.83|22608.83|10
1634478180000|2021-10-17 13:43:00|22731.18|22611.18|22727.56|22607.56|22731.73|22611.73|22727.56|22607.56|10
1634478190000|2021-10-17 13:43:10|22725.84|22605.84|22724.41|22604.41|22725.84|22605.84|22723.38|22603.38|10
1634478200000|2021-10-17 13:43:20|22724.37|22604.37|22720.81|22600.81|22724.75|22604.75|22720.71|22600.71|10
1634478210000|2021-10-17 13:43:30|22720.72|22600.72|22720.38|22600.38|22720.72|22600.72|22720.18|22600.18|9
1634478220000|2021-10-17 13:43:40|22720.52|22600.52|22716.76|22596.76|22720.52|22600.52|22716.76|22596.76|10
1634478230000|2021-10-17 13:43:50|22717.42|22597.42|22715.73|22595.73|22717.48|22597.48|22715.73|22595.73|10
1634478240000|2021-10-17 13:44:00|22715.47|22595.47|22715.69|22595.69|22716.76|22596.76|22714.6|22594.6|10
1634478250000|2021-10-17 13:44:10|22715.88|22595.88|22716.52|22596.52|22716.89|22596.89|22715.75|22595.75|10
1634478260000|2021-10-17 13:44:20|22717.49|22597.49|22713.43|22593.43|22717.49|22597.49|22713.43|22593.43|10
1634478270000|2021-10-17 13:44:30|22712.35|22592.35|22705.23|22585.23|22712.35|22592.35|22705.23|22585.23|10
1634478280000|2021-10-17 13:44:40|22705.88|22585.88|22707.62|22587.62|22707.62|22587.62|22705.51|22585.51|9
1634478290000|2021-10-17 13:44:50|22707.88|22587.88|22705.94|22585.94|22707.88|22587.88|22705.94|22585.94|10
1634478300000|2021-10-17 13:45:00|22704.97|22584.97|22703.38|22583.38|22705.1|22585.1|22702.72|22582.72|10
1634478310000|2021-10-17 13:45:10|22703.44|22583.44|22707.5|22587.5|22708.78|22588.78|22703.44|22583.44|10
1634478320000|2021-10-17 13:45:20|22706.97|22586.97|22702.7|22582.7|22708.74|22588.74|22702.7|22582.7|10
1634478330000|2021-10-17 13:45:30|22703.07|22583.07|22687.56|22567.56|22703.07|22583.07|22687.56|22567.56|10
1634478340000|2021-10-17 13:45:40|22686.62|22566.62|22674.02|22554.02|22686.62|22566.62|22673.69|22553.69|10
1634478350000|2021-10-17 13:45:50|22674.7|22554.7|22665.55|22545.55|22674.7|22554.7|22665.55|22545.55|10
1634478360000|2021-10-17 13:46:00|22665.79|22545.79|22665.2|22545.2|22666|22546|22664.29|22544.29|10
1634478370000|2021-10-17 13:46:10|22665.32|22545.32|22675.67|22555.67|22675.67|22555.67|22664.34|22544.34|10
1634478380000|2021-10-17 13:46:20|22676.11|22556.11|22677.43|22557.43|22677.94|22557.94|22676.11|22556.11|10
1634478390000|2021-10-17 13:46:30|22677.27|22557.27|22679.21|22559.21|22679.21|22559.21|22676.02|22556.02|10
1634478400000|2021-10-17 13:46:40|22680.84|22560.84|22684.82|22564.82|22684.82|22564.82|22680.84|22560.84|10
1634478410000|2021-10-17 13:46:50|22683.72|22563.72|22685.22|22565.22|22685.22|22565.22|22682.8|22562.8|10
1634478420000|2021-10-17 13:47:00|22686.65|22566.65|22688.75|22568.75|22688.76|22568.76|22686.65|22566.65|10
1634478430000|2021-10-17 13:47:10|22688.55|22568.55|22689.9|22569.9|22689.98|22569.98|22688.22|22568.22|10
1634478440000|2021-10-17 13:47:20|22690.04|22570.04|22692.81|22572.81|22692.81|22572.81|22690.04|22570.04|9
1634478450000|2021-10-17 13:47:30|22691.95|22571.95|22694.02|22574.02|22694.02|22574.02|22691.93|22571.93|10
1634478460000|2021-10-17 13:47:40|22694.47|22574.47|22697.96|22577.96|22697.96|22577.96|22694.47|22574.47|10
1634478470000|2021-10-17 13:47:50|22698.31|22578.31|22700.92|22580.92|22702.18|22582.18|22698.31|22578.31|9
1634478480000|2021-10-17 13:48:00|22700.59|22580.59|22698.47|22578.47|22701.43|22581.43|22698.02|22578.02|10
1634478490000|2021-10-17 13:48:10|22696.84|22576.84|22692.89|22572.89|22696.84|22576.84|22692.89|22572.89|10
1634478500000|2021-10-17 13:48:20|22692.33|22572.33|22690.99|22570.99|22692.33|22572.33|22690.73|22570.73|10
1634478510000|2021-10-17 13:48:30|22691.04|22571.04|22691.5|22571.5|22691.5|22571.5|22690.17|22570.17|10
1634478520000|2021-10-17 13:48:40|22691.17|22571.17|22696.65|22576.65|22696.65|22576.65|22691.17|22571.17|10
1634478530000|2021-10-17 13:48:50|22696.5|22576.5|22698.68|22578.68|22698.72|22578.72|22696.5|22576.5|9
1634478540000|2021-10-17 13:49:00|22698.73|22578.73|22697.87|22577.87|22698.73|22578.73|22697.27|22577.27|9
1634478550000|2021-10-17 13:49:10|22699.12|22579.12|22699.16|22579.16|22699.76|22579.76|22698.75|22578.75|10
1634478560000|2021-10-17 13:49:20|22699.42|22579.42|22699.13|22579.13|22699.63|22579.63|22699.08|22579.08|8
1634478570000|2021-10-17 13:49:30|22699.3|22579.3|22699.27|22579.27|22699.79|22579.79|22698.94|22578.94|9
1634478580000|2021-10-17 13:49:40|22700.22|22580.22|22700.17|22580.17|22700.67|22580.67|22699.82|22579.82|10
1634478590000|2021-10-17 13:49:50|22700.84|22580.84|22701.69|22581.69|22701.98|22581.98|22700.62|22580.62|9
1634478600000|2021-10-17 13:50:00|22701.54|22581.54|22701.21|22581.21|22702.93|22582.93|22701.21|22581.21|10
1634478610000|2021-10-17 13:50:10|22701.41|22581.41|22702.88|22582.88|22702.92|22582.92|22701.29|22581.29|8
1634478620000|2021-10-17 13:50:20|22703.11|22583.11|22701.54|22581.54|22703.36|22583.36|22701.54|22581.54|10
1634478630000|2021-10-17 13:50:30|22701.62|22581.62|22692.96|22572.96|22701.62|22581.62|22692.96|22572.96|9
1634478640000|2021-10-17 13:50:40|22687.81|22567.81|22685.3|22565.3|22687.81|22567.81|22684.43|22564.43|10
1634478650000|2021-10-17 13:50:50|22686.75|22566.75|22690.94|22570.94|22690.94|22570.94|22686.75|22566.75|10
1634478660000|2021-10-17 13:51:00|22691.63|22571.63|22689.62|22569.62|22692.02|22572.02|22689.62|22569.62|10
1634478670000|2021-10-17 13:51:10|22689.29|22569.29|22688.93|22568.93|22689.34|22569.34|22687.5|22567.5|9
1634478680000|2021-10-17 13:51:20|22688.82|22568.82|22687.57|22567.57|22688.82|22568.82|22687.41|22567.41|9
1634478690000|2021-10-17 13:51:30|22687.88|22567.88|22685.69|22565.69|22687.88|22567.88|22685.69|22565.69|10
1634478700000|2021-10-17 13:51:40|22685.55|22565.55|22684.18|22564.18|22685.55|22565.55|22683.69|22563.69|10
1634478710000|2021-10-17 13:51:50|22684.39|22564.39|22683.44|22563.44|22684.99|22564.99|22683.19|22563.19|10
1634478720000|2021-10-17 13:52:00|22683.93|22563.93|22682.31|22562.31|22684.57|22564.57|22682.31|22562.31|8
1634478730000|2021-10-17 13:52:10|22682.43|22562.43|22684.6|22564.6|22684.65|22564.65|22682.43|22562.43|9
1634478740000|2021-10-17 13:52:20|22684.33|22564.33|22680.86|22560.86|22684.47|22564.47|22680.79|22560.79|10
1634478750000|2021-10-17 13:52:30|22680.67|22560.67|22680.68|22560.68|22680.68|22560.68|22679.6|22559.6|10
1634478760000|2021-10-17 13:52:40|22680.7|22560.7|22680.47|22560.47|22682.11|22562.11|22680.23|22560.23|10
1634478770000|2021-10-17 13:52:50|22680.32|22560.32|22683.49|22563.49|22683.49|22563.49|22680.32|22560.32|10
1634478780000|2021-10-17 13:53:00|22683.37|22563.37|22682.62|22562.62|22683.37|22563.37|22682.36|22562.36|10
1634478790000|2021-10-17 13:53:10|22682.78|22562.78|22687.59|22567.59|22687.59|22567.59|22682.55|22562.55|9
1634478800000|2021-10-17 13:53:20|22688.45|22568.45|22690.72|22570.72|22691.14|22571.14|22688.45|22568.45|10
1634478810000|2021-10-17 13:53:30|22691.13|22571.13|22690.47|22570.47|22691.21|22571.21|22689.35|22569.35|10
1634478820000|2021-10-17 13:53:40|22690.56|22570.56|22692.79|22572.79|22692.79|22572.79|22690.56|22570.56|9
1634478830000|2021-10-17 13:53:50|22692.85|22572.85|22695.71|22575.71|22696.52|22576.52|22692.85|22572.85|10
1634478840000|2021-10-17 13:54:00|22696.05|22576.05|22697.16|22577.16|22697.16|22577.16|22696.05|22576.05|9
1634478850000|2021-10-17 13:54:10|22697.15|22577.15|22696.75|22576.75|22697.74|22577.74|22696.71|22576.71|10
1634478860000|2021-10-17 13:54:20|22696.93|22576.93|22698.29|22578.29|22698.29|22578.29|22696.45|22576.45|10
1634478870000|2021-10-17 13:54:30|22699.04|22579.04|22699.71|22579.71|22699.71|22579.71|22698.37|22578.37|10
1634478880000|2021-10-17 13:54:40|22699.83|22579.83|22699.92|22579.92|22701.01|22581.01|22698.92|22578.92|8
1634478890000|2021-10-17 13:54:50|22699.57|22579.57|22699.26|22579.26|22700.83|22580.83|22699|22579|10
1634478900000|2021-10-17 13:55:00|22699.54|22579.54|22700.68|22580.68|22700.68|22580.68|22699.28|22579.28|10
1634478910000|2021-10-17 13:55:10|22700.65|22580.65|22699.9|22579.9|22700.93|22580.93|22699.8|22579.8|10
1634478920000|2021-10-17 13:55:20|22699.71|22579.71|22702.65|22582.65|22702.76|22582.76|22699.71|22579.71|9
1634478930000|2021-10-17 13:55:30|22702.64|22582.64|22702.76|22582.76|22702.98|22582.98|22702.49|22582.49|9
1634478940000|2021-10-17 13:55:40|22702.75|22582.75|22704.19|22584.19|22704.45|22584.45|22702.75|22582.75|10
1634478950000|2021-10-17 13:55:50|22704.24|22584.24|22705.44|22585.44|22706.09|22586.09|22703.17|22583.17|9
1634478960000|2021-10-17 13:56:00|22705.49|22585.49|22708.83|22588.83|22708.83|22588.83|22705.49|22585.49|8
1634478970000|2021-10-17 13:56:10|22709.77|22589.77|22710.61|22590.61|22710.61|22590.61|22709.15|22589.15|10
1634478980000|2021-10-17 13:56:20|22710.87|22590.87|22713.97|22593.97|22713.97|22593.97|22710.79|22590.79|10
1634478990000|2021-10-17 13:56:30|22713.2|22593.2|22714.45|22594.45|22715.53|22595.53|22713.2|22593.2|10
1634479000000|2021-10-17 13:56:40|22713.73|22593.73|22715.73|22595.73|22715.73|22595.73|22713.67|22593.67|8
1634479010000|2021-10-17 13:56:50|22714.22|22594.22|22715.06|22595.06|22715.35|22595.35|22714.22|22594.22|10
1634479020000|2021-10-17 13:57:00|22715.3|22595.3|22717.37|22597.37|22717.88|22597.88|22715.26|22595.26|10
1634479030000|2021-10-17 13:57:10|22717.84|22597.84|22716.58|22596.58|22718.39|22598.39|22716.58|22596.58|10
1634479040000|2021-10-17 13:57:20|22716.72|22596.72|22716.02|22596.02|22716.72|22596.72|22715.64|22595.64|10
1634479050000|2021-10-17 13:57:30|22716|22596|22713.9|22593.9|22716|22596|22713.81|22593.81|10
1634479060000|2021-10-17 13:57:40|22714.27|22594.27|22715.26|22595.26|22715.26|22595.26|22713.71|22593.71|10
1634479070000|2021-10-17 13:57:50|22715.52|22595.52|22715.28|22595.28|22716.04|22596.04|22715.21|22595.21|9
1634479080000|2021-10-17 13:58:00|22715.27|22595.27|22713.04|22593.04|22715.27|22595.27|22713.04|22593.04|8
1634479090000|2021-10-17 13:58:10|22712.85|22592.85|22711.36|22591.36|22712.85|22592.85|22711.36|22591.36|8
1634479100000|2021-10-17 13:58:20|22709.5|22589.5|22715.07|22595.07|22715.07|22595.07|22706.85|22586.85|10
1634479110000|2021-10-17 13:58:30|22716.34|22596.34|22726.88|22606.88|22727.03|22607.03|22716.34|22596.34|10
1634479120000|2021-10-17 13:58:40|22727.68|22607.68|22737.09|22617.09|22737.13|22617.13|22727.68|22607.68|10
1634479130000|2021-10-17 13:58:50|22738.12|22618.12|22748.79|22628.79|22748.79|22628.79|22738.12|22618.12|10
1634479140000|2021-10-17 13:59:00|22750.39|22630.39|22758.21|22638.21|22759.58|22639.58|22748.41|22628.41|10
1634479150000|2021-10-17 13:59:10|22758.74|22638.74|22762.63|22642.63|22762.63|22642.63|22758|22638|10
1634479160000|2021-10-17 13:59:20|22761.47|22641.47|22767.23|22647.23|22767.23|22647.23|22761.47|22641.47|10
1634479170000|2021-10-17 13:59:30|22767.32|22647.32|22766.99|22646.99|22767.65|22647.65|22763.86|22643.86|10
1634479180000|2021-10-17 13:59:40|22768.55|22648.55|22773.98|22653.98|22773.98|22653.98|22768.34|22648.34|10
1634479190000|2021-10-17 13:59:50|22773.43|22653.43|22771.92|22651.92|22773.78|22653.78|22771.92|22651.92|10
1634479200000|2021-10-17 14:00:00|22772.36|22652.36|22777.04|22657.04|22777.04|22657.04|22772.36|22652.36|10
1634479210000|2021-10-17 14:00:10|22777.59|22657.59|22778.64|22658.64|22778.64|22658.64|22776.66|22656.66|10
1634479220000|2021-10-17 14:00:20|22778.86|22658.86|22780.21|22660.21|22780.88|22660.88|22777.77|22657.77|10
1634479230000|2021-10-17 14:00:30|22779.87|22659.87|22781.2|22661.2|22781.2|22661.2|22779.46|22659.46|10
1634479240000|2021-10-17 14:00:40|22781.61|22661.61|22779.94|22659.94|22782.32|22662.32|22779.94|22659.94|9
1634479250000|2021-10-17 14:00:50|22779.81|22659.81|22783.32|22663.32|22783.32|22663.32|22778.17|22658.17|9
1634479260000|2021-10-17 14:01:00|22784.04|22664.04|22777.35|22657.35|22784.04|22664.04|22777.35|22657.35|10
1634479270000|2021-10-17 14:01:10|22776.76|22656.76|22771.2|22651.2|22776.76|22656.76|22771.01|22651.01|10
1634479280000|2021-10-17 14:01:20|22770.78|22650.78|22766.54|22646.54|22770.78|22650.78|22766.54|22646.54|10
1634479290000|2021-10-17 14:01:30|22766.37|22646.37|22764.12|22644.12|22766.37|22646.37|22764.12|22644.12|10
1634479300000|2021-10-17 14:01:40|22763.56|22643.56|22761.45|22641.45|22763.56|22643.56|22760.92|22640.92|10
1634479310000|2021-10-17 14:01:50|22761.98|22641.98|22767.54|22647.54|22767.54|22647.54|22761.98|22641.98|10
1634479320000|2021-10-17 14:02:00|22766.76|22646.76|22767.46|22647.46|22768.86|22648.86|22766.76|22646.76|10
1634479330000|2021-10-17 14:02:10|22767.95|22647.95|22768.91|22648.91|22769|22649|22767.93|22647.93|10
1634479340000|2021-10-17 14:02:20|22769.14|22649.14|22766.14|22646.14|22769.14|22649.14|22766.14|22646.14|9
1634479350000|2021-10-17 14:02:30|22766.26|22646.26|22765.89|22645.89|22767.39|22647.39|22765.89|22645.89|10
1634479360000|2021-10-17 14:02:40|22767.23|22647.23|22769.14|22649.14|22769.14|22649.14|22765.04|22645.04|10
1634479370000|2021-10-17 14:02:50|22771.4|22651.4|22774.17|22654.17|22774.17|22654.17|22771.4|22651.4|10
1634479380000|2021-10-17 14:03:00|22774.19|22654.19|22774.58|22654.58|22775.62|22655.62|22774.14|22654.14|10
1634479390000|2021-10-17 14:03:10|22774.37|22654.37|22776.15|22656.15|22776.15|22656.15|22773.22|22653.22|9
1634479400000|2021-10-17 14:03:20|22776.34|22656.34|22776.36|22656.36|22776.36|22656.36|22775.73|22655.73|10
1634479410000|2021-10-17 14:03:30|22775.89|22655.89|22777.67|22657.67|22777.67|22657.67|22774.4|22654.4|10
1634479420000|2021-10-17 14:03:40|22778.32|22658.32|22779.1|22659.1|22779.1|22659.1|22777.62|22657.62|10
1634479430000|2021-10-17 14:03:50|22779.48|22659.48|22779.29|22659.29|22780.12|22660.12|22779.06|22659.06|10
1634479440000|2021-10-17 14:04:00|22779|22659|22779.51|22659.51|22779.51|22659.51|22778.5|22658.5|9
1634479450000|2021-10-17 14:04:10|22778.98|22658.98|22780.82|22660.82|22780.82|22660.82|22778.82|22658.82|10
1634479460000|2021-10-17 14:04:20|22780.4|22660.4|22784.03|22664.03|22784.03|22664.03|22780.4|22660.4|10
1634479470000|2021-10-17 14:04:30|22784.51|22664.51|22783.01|22663.01|22785.51|22665.51|22783.01|22663.01|10
1634479480000|2021-10-17 14:04:40|22783.03|22663.03|22780.35|22660.35|22783.03|22663.03|22780.35|22660.35|10
1634479490000|2021-10-17 14:04:50|22780.76|22660.76|22780.42|22660.42|22781.17|22661.17|22780.22|22660.22|10
1634479500000|2021-10-17 14:05:00|22780.28|22660.28|22782.25|22662.25|22782.25|22662.25|22779.91|22659.91|10
1634479510000|2021-10-17 14:05:10|22782.02|22662.02|22782.43|22662.43|22782.43|22662.43|22781.2|22661.2|9
1634479520000|2021-10-17 14:05:20|22782.83|22662.83|22780.8|22660.8|22783.13|22663.13|22780.8|22660.8|10
1634479530000|2021-10-17 14:05:30|22781.11|22661.11|22781.82|22661.82|22782.36|22662.36|22781.11|22661.11|10
1634479540000|2021-10-17 14:05:40|22781.61|22661.61|22782.54|22662.54|22782.54|22662.54|22781.27|22661.27|10
1634479550000|2021-10-17 14:05:50|22782.63|22662.63|22782.31|22662.31|22782.63|22662.63|22781.53|22661.53|10
1634479560000|2021-10-17 14:06:00|22782.44|22662.44|22781.83|22661.83|22782.51|22662.51|22781.83|22661.83|10
1634479570000|2021-10-17 14:06:10|22781.87|22661.87|22777.13|22657.13|22782.48|22662.48|22777.13|22657.13|10
1634479580000|2021-10-17 14:06:20|22777.58|22657.58|22773.74|22653.74|22777.58|22657.58|22773.74|22653.74|10
1634479590000|2021-10-17 14:06:30|22773.56|22653.56|22771.33|22651.33|22773.56|22653.56|22771.33|22651.33|9
1634479600000|2021-10-17 14:06:40|22771.4|22651.4|22772.42|22652.42|22772.44|22652.44|22770.77|22650.77|10
1634479610000|2021-10-17 14:06:50|22772.67|22652.67|22776.66|22656.66|22776.66|22656.66|22772.59|22652.59|8
1634479620000|2021-10-17 14:07:00|22777.55|22657.55|22778.81|22658.81|22778.84|22658.84|22777.55|22657.55|10
1634479630000|2021-10-17 14:07:10|22778.06|22658.06|22778.54|22658.54|22778.81|22658.81|22777.83|22657.83|9
1634479640000|2021-10-17 14:07:20|22778.1|22658.1|22775.98|22655.98|22778.1|22658.1|22775.98|22655.98|10
1634479650000|2021-10-17 14:07:30|22775.93|22655.93|22775.09|22655.09|22776.85|22656.85|22774.99|22654.99|10
1634479660000|2021-10-17 14:07:40|22775.9|22655.9|22772.33|22652.33|22775.9|22655.9|22772.33|22652.33|10
1634479670000|2021-10-17 14:07:50|22772.46|22652.46|22773.02|22653.02|22773.51|22653.51|22772.21|22652.21|10
1634479680000|2021-10-17 14:08:00|22772.73|22652.73|22771.16|22651.16|22773.52|22653.52|22770.56|22650.56|8
1634479690000|2021-10-17 14:08:10|22769.46|22649.46|22767.67|22647.67|22769.46|22649.46|22767.04|22647.04|9
1634479700000|2021-10-17 14:08:20|22767.73|22647.73|22765.72|22645.72|22767.73|22647.73|22765.29|22645.29|8
1634479710000|2021-10-17 14:08:30|22766.03|22646.03|22765.75|22645.75|22766.33|22646.33|22764.13|22644.13|10
1634479720000|2021-10-17 14:08:40|22765.71|22645.71|22763.82|22643.82|22766.98|22646.98|22763.33|22643.33|9
1634479730000|2021-10-17 14:08:50|22763.54|22643.54|22763.07|22643.07|22764.23|22644.23|22763.07|22643.07|9
1634479740000|2021-10-17 14:09:00|22762.97|22642.97|22762.57|22642.57|22763.72|22643.72|22762.28|22642.28|10
1634479750000|2021-10-17 14:09:10|22762.6|22642.6|22760.54|22640.54|22762.6|22642.6|22760.54|22640.54|10
1634479760000|2021-10-17 14:09:20|22760.21|22640.21|22757.71|22637.71|22760.21|22640.21|22757.71|22637.71|10
1634479770000|2021-10-17 14:09:30|22757.63|22637.63|22752.01|22632.01|22757.63|22637.63|22752.01|22632.01|10
1634479780000|2021-10-17 14:09:40|22750.3|22630.3|22744.4|22624.4|22750.3|22630.3|22744.4|22624.4|10
1634479790000|2021-10-17 14:09:50|22744.98|22624.98|22738.02|22618.02|22744.98|22624.98|22737.89|22617.89|10
1634479800000|2021-10-17 14:10:00|22738.54|22618.54|22737.54|22617.54|22739.68|22619.68|22737.43|22617.43|9
1634479810000|2021-10-17 14:10:10|22738.48|22618.48|22737.03|22617.03|22738.48|22618.48|22736.52|22616.52|9
1634479820000|2021-10-17 14:10:20|22737.54|22617.54|22741.79|22621.79|22741.79|22621.79|22737.08|22617.08|10
1634479830000|2021-10-17 14:10:30|22742.56|22622.56|22742.97|22622.97|22743.73|22623.73|22742.56|22622.56|10
1634479840000|2021-10-17 14:10:40|22742.31|22622.31|22739.54|22619.54|22743.07|22623.07|22739.54|22619.54|10
1634479850000|2021-10-17 14:10:50|22738.9|22618.9|22737.34|22617.34|22738.9|22618.9|22737.34|22617.34|10
1634479860000|2021-10-17 14:11:00|22737.02|22617.02|22732.51|22612.51|22737.02|22617.02|22732.12|22612.12|10
1634479870000|2021-10-17 14:11:10|22729.33|22609.33|22729.53|22609.53|22729.53|22609.53|22728.05|22608.05|10
1634479880000|2021-10-17 14:11:20|22729.37|22609.37|22729.21|22609.21|22730.98|22610.98|22729.08|22609.08|10
1634479890000|2021-10-17 14:11:30|22729.06|22609.06|22726.41|22606.41|22729.06|22609.06|22726.12|22606.12|10
1634479900000|2021-10-17 14:11:40|22725.88|22605.88|22725.14|22605.14|22725.98|22605.98|22723.5|22603.5|10
1634479910000|2021-10-17 14:11:50|22725.17|22605.17|22723.99|22603.99|22725.56|22605.56|22723.48|22603.48|10
1634479920000|2021-10-17 14:12:00|22724.02|22604.02|22724.5|22604.5|22726.04|22606.04|22723.87|22603.87|10
1634479930000|2021-10-17 14:12:10|22725.01|22605.01|22725.96|22605.96|22726.35|22606.35|22725.01|22605.01|10
1634479940000|2021-10-17 14:12:20|22726.26|22606.26|22726.49|22606.49|22726.49|22606.49|22726.26|22606.26|3
1634479950000|2021-10-17 14:12:30|22727.57|22607.57|22727.78|22607.78|22727.88|22607.88|22726.92|22606.92|9
1634479960000|2021-10-17 14:12:40|22727.54|22607.54|22725.75|22605.75|22727.54|22607.54|22725.33|22605.33|10
1634479970000|2021-10-17 14:12:50|22725.98|22605.98|22726.24|22606.24|22726.59|22606.59|22725.98|22605.98|10
1634479980000|2021-10-17 14:13:00|22726.39|22606.39|22725.76|22605.76|22726.41|22606.41|22725.18|22605.18|10
1634479990000|2021-10-17 14:13:10|22725.65|22605.65|22726.5|22606.5|22726.6|22606.6|22725.65|22605.65|9
1634480000000|2021-10-17 14:13:20|22726.49|22606.49|22725.37|22605.37|22726.78|22606.78|22725.21|22605.21|9
1634480010000|2021-10-17 14:13:30|22725.43|22605.43|22724.64|22604.64|22726.17|22606.17|22724.27|22604.27|10
1634480020000|2021-10-17 14:13:40|22725.02|22605.02|22725.93|22605.93|22727.95|22607.95|22725.02|22605.02|10
1634480030000|2021-10-17 14:13:50|22725.38|22605.38|22726.4|22606.4|22726.53|22606.53|22725.36|22605.36|9
1634480040000|2021-10-17 14:14:00|22726.22|22606.22|22724.31|22604.31|22726.22|22606.22|22724.31|22604.31|3
1634480050000|2021-10-17 14:14:10|22724.95|22604.95|22724.57|22604.57|22725.34|22605.34|22724.25|22604.25|10
1634480060000|2021-10-17 14:14:20|22723.7|22603.7|22724.14|22604.14|22724.56|22604.56|22723.7|22603.7|9
1634480070000|2021-10-17 14:14:30|22723.45|22603.45|22722.32|22602.32|22723.91|22603.91|22722.32|22602.32|10
1634480080000|2021-10-17 14:14:40|22722.17|22602.17|22722.29|22602.29|22723.33|22603.33|22721.79|22601.79|9
1634480090000|2021-10-17 14:14:50|22722.07|22602.07|22721.93|22601.93|22722.66|22602.66|22721.73|22601.73|10
1634480100000|2021-10-17 14:15:00|22721.77|22601.77|22719.75|22599.75|22721.87|22601.87|22719.48|22599.48|10
1634480110000|2021-10-17 14:15:10|22719.34|22599.34|22718.18|22598.18|22719.34|22599.34|22718.18|22598.18|10
1634480120000|2021-10-17 14:15:20|22718.64|22598.64|22719.59|22599.59|22719.59|22599.59|22718.64|22598.64|9
1634480130000|2021-10-17 14:15:30|22719.3|22599.3|22721.05|22601.05|22721.05|22601.05|22719.06|22599.06|9
1634480140000|2021-10-17 14:15:40|22721.29|22601.29|22723.2|22603.2|22723.2|22603.2|22720.84|22600.84|9
1634480150000|2021-10-17 14:15:50|22722.37|22602.37|22727.2|22607.2|22727.2|22607.2|22722.37|22602.37|9
1634480160000|2021-10-17 14:16:00|22727.57|22607.57|22732.6|22612.6|22732.6|22612.6|22727.57|22607.57|9
1634480170000|2021-10-17 14:16:10|22732.65|22612.65|22735.36|22615.36|22735.36|22615.36|22732.65|22612.65|10
1634480180000|2021-10-17 14:16:20|22738.31|22618.31|22741.9|22621.9|22741.9|22621.9|22738.31|22618.31|10
1634480190000|2021-10-17 14:16:30|22742.03|22622.03|22744.47|22624.47|22744.47|22624.47|22742.02|22622.02|10
1634480200000|2021-10-17 14:16:40|22744.53|22624.53|22739.69|22619.69|22744.53|22624.53|22739.66|22619.66|9
1634480210000|2021-10-17 14:16:50|22736.71|22616.71|22733.76|22613.76|22736.71|22616.71|22733.76|22613.76|10
1634480220000|2021-10-17 14:17:00|22733.98|22613.98|22734.9|22614.9|22735.04|22615.04|22733.74|22613.74|10
1634480230000|2021-10-17 14:17:10|22735.79|22615.79|22738.02|22618.02|22738.03|22618.03|22735.79|22615.79|9
1634480240000|2021-10-17 14:17:20|22737.82|22617.82|22742.85|22622.85|22742.85|22622.85|22737.82|22617.82|10
1634480250000|2021-10-17 14:17:30|22742.83|22622.83|22742.02|22622.02|22742.83|22622.83|22740.64|22620.64|10
1634480260000|2021-10-17 14:17:40|22742.21|22622.21|22740.97|22620.97|22742.74|22622.74|22740.97|22620.97|10
1634480270000|2021-10-17 14:17:50|22740.84|22620.84|22742.45|22622.45|22742.45|22622.45|22739.08|22619.08|10
1634480280000|2021-10-17 14:18:00|22742.48|22622.48|22743.47|22623.47|22743.47|22623.47|22742.18|22622.18|10
1634480290000|2021-10-17 14:18:10|22742.62|22622.62|22744.6|22624.6|22745.15|22625.15|22742.62|22622.62|9
1634480300000|2021-10-17 14:18:20|22744.97|22624.97|22746.34|22626.34|22746.4|22626.4|22744.7|22624.7|10
1634480310000|2021-10-17 14:18:30|22745.73|22625.73|22743.45|22623.45|22745.98|22625.98|22743.45|22623.45|10
1634480320000|2021-10-17 14:18:40|22743.86|22623.86|22740.93|22620.93|22743.86|22623.86|22740.82|22620.82|10
1634480330000|2021-10-17 14:18:50|22740.92|22620.92|22739.66|22619.66|22740.92|22620.92|22739.47|22619.47|10
1634480340000|2021-10-17 14:19:00|22739.57|22619.57|22745.17|22625.17|22745.28|22625.28|22739.49|22619.49|10
1634480350000|2021-10-17 14:19:10|22745.21|22625.21|22743.05|22623.05|22745.21|22625.21|22742.73|22622.73|9
1634480360000|2021-10-17 14:19:20|22743.36|22623.36|22742.86|22622.86|22743.8|22623.8|22742.86|22622.86|9
1634480370000|2021-10-17 14:19:30|22742.92|22622.92|22745.48|22625.48|22745.48|22625.48|22742.92|22622.92|9
1634480380000|2021-10-17 14:19:40|22745.34|22625.34|22745.28|22625.28|22745.34|22625.34|22743.5|22623.5|10
1634480390000|2021-10-17 14:19:50|22745.22|22625.22|22743.04|22623.04|22745.34|22625.34|22742.7|22622.7|10
1634480400000|2021-10-17 14:20:00|22742.85|22622.85|22742.39|22622.39|22742.85|22622.85|22742.1|22622.1|9
1634480410000|2021-10-17 14:20:10|22742.19|22622.19|22741.79|22621.79|22742.19|22622.19|22741.31|22621.31|10
1634480420000|2021-10-17 14:20:20|22740.07|22620.07|22738.52|22618.52|22740.07|22620.07|22738.37|22618.37|10
1634480430000|2021-10-17 14:20:30|22738.58|22618.58|22738.34|22618.34|22740.17|22620.17|22738.16|22618.16|9
1634480440000|2021-10-17 14:20:40|22738.55|22618.55|22740.08|22620.08|22740.11|22620.11|22738.04|22618.04|6
1634480450000|2021-10-17 14:20:50|22740.28|22620.28|22735.94|22615.94|22740.28|22620.28|22735.94|22615.94|10
1634480460000|2021-10-17 14:21:00|22735.25|22615.25|22734.43|22614.43|22736.79|22616.79|22734.2|22614.2|9
1634480470000|2021-10-17 14:21:10|22734.35|22614.35|22733.68|22613.68|22734.35|22614.35|22732.59|22612.59|8
1634480480000|2021-10-17 14:21:20|22733.56|22613.56|22734.33|22614.33|22734.33|22614.33|22733.41|22613.41|9
1634480490000|2021-10-17 14:21:30|22734.37|22614.37|22734.22|22614.22|22734.41|22614.41|22734.06|22614.06|9
1634480500000|2021-10-17 14:21:40|22735.96|22615.96|22734.04|22614.04|22736.01|22616.01|22734.04|22614.04|8
1634480510000|2021-10-17 14:21:50|22734.24|22614.24|22737.03|22617.03|22737.03|22617.03|22734.21|22614.21|10
1634480520000|2021-10-17 14:22:00|22737.13|22617.13|22738.75|22618.75|22738.75|22618.75|22737.13|22617.13|9
1634480530000|2021-10-17 14:22:10|22739.22|22619.22|22740.39|22620.39|22740.59|22620.59|22739.18|22619.18|10
1634480540000|2021-10-17 14:22:20|22740.36|22620.36|22742.25|22622.25|22743.07|22623.07|22740.36|22620.36|10
1634480550000|2021-10-17 14:22:30|22742.14|22622.14|22742.66|22622.66|22742.66|22622.66|22742.12|22622.12|7
1634480560000|2021-10-17 14:22:40|22742.61|22622.61|22744.6|22624.6|22744.6|22624.6|22742.61|22622.61|10
1634480570000|2021-10-17 14:22:50|22746.22|22626.22|22747.16|22627.16|22747.16|22627.16|22746.22|22626.22|10
1634480580000|2021-10-17 14:23:00|22747.21|22627.21|22745.55|22625.55|22747.21|22627.21|22744.71|22624.71|10
1634480590000|2021-10-17 14:23:10|22745.05|22625.05|22745.94|22625.94|22746.26|22626.26|22744.79|22624.79|10
1634480600000|2021-10-17 14:23:20|22745.89|22625.89|22743.43|22623.43|22745.89|22625.89|22743.43|22623.43|10
1634480610000|2021-10-17 14:23:30|22743.07|22623.07|22739.86|22619.86|22743.07|22623.07|22739.86|22619.86|10
1634480620000|2021-10-17 14:23:40|22739.57|22619.57|22737.55|22617.55|22739.57|22619.57|22737.55|22617.55|10
1634480630000|2021-10-17 14:23:50|22736.67|22616.67|22734.67|22614.67|22736.67|22616.67|22734.67|22614.67|10
1634480640000|2021-10-17 14:24:00|22734.17|22614.17|22733.02|22613.02|22734.65|22614.65|22732.6|22612.6|9
1634480650000|2021-10-17 14:24:10|22733.2|22613.2|22730.44|22610.44|22733.2|22613.2|22730.44|22610.44|10
1634480660000|2021-10-17 14:24:20|22730.33|22610.33|22729.89|22609.89|22730.36|22610.36|22728.9|22608.9|9
1634480670000|2021-10-17 14:24:30|22729.74|22609.74|22727.42|22607.42|22729.74|22609.74|22726.53|22606.53|9
1634480680000|2021-10-17 14:24:40|22727.21|22607.21|22726.5|22606.5|22727.21|22607.21|22725.65|22605.65|10
1634480690000|2021-10-17 14:24:50|22726.64|22606.64|22725.36|22605.36|22726.71|22606.71|22724.18|22604.18|10
1634480700000|2021-10-17 14:25:00|22724.92|22604.92|22723.59|22603.59|22724.92|22604.92|22723.59|22603.59|10
1634480710000|2021-10-17 14:25:10|22722.62|22602.62|22721.71|22601.71|22722.62|22602.62|22721.28|22601.28|10
1634480720000|2021-10-17 14:25:20|22721.14|22601.14|22717.42|22597.42|22721.25|22601.25|22717.42|22597.42|10
1634480730000|2021-10-17 14:25:30|22717.1|22597.1|22713.65|22593.65|22717.1|22597.1|22713.65|22593.65|10
1634480740000|2021-10-17 14:25:40|22712.84|22592.84|22706.18|22586.18|22712.94|22592.94|22706.18|22586.18|10
1634480750000|2021-10-17 14:25:50|22706.55|22586.55|22703.04|22583.04|22706.55|22586.55|22702.79|22582.79|10
1634480760000|2021-10-17 14:26:00|22702.62|22582.62|22700.13|22580.13|22703.59|22583.59|22700.13|22580.13|10
1634480770000|2021-10-17 14:26:10|22700.07|22580.07|22699.26|22579.26|22700.73|22580.73|22699.26|22579.26|10
1634480780000|2021-10-17 14:26:20|22698.95|22578.95|22699.39|22579.39|22699.47|22579.47|22698.51|22578.51|10
1634480790000|2021-10-17 14:26:30|22699.8|22579.8|22699.76|22579.76|22701.42|22581.42|22698.98|22578.98|10
1634480800000|2021-10-17 14:26:40|22700.52|22580.52|22698.55|22578.55|22700.52|22580.52|22697.97|22577.97|10
1634480810000|2021-10-17 14:26:50|22698.7|22578.7|22696.67|22576.67|22699.47|22579.47|22695.73|22575.73|10
1634480820000|2021-10-17 14:27:00|22695.53|22575.53|22696.73|22576.73|22697.26|22577.26|22695.53|22575.53|10
1634480830000|2021-10-17 14:27:10|22697.18|22577.18|22696.35|22576.35|22697.19|22577.19|22696.34|22576.34|9
1634480840000|2021-10-17 14:27:20|22696.19|22576.19|22693.69|22573.69|22696.19|22576.19|22693.69|22573.69|9
1634480850000|2021-10-17 14:27:30|22693.7|22573.7|22694.33|22574.33|22694.75|22574.75|22693.67|22573.67|10
1634480860000|2021-10-17 14:27:40|22693.58|22573.58|22691.81|22571.81|22693.58|22573.58|22691.46|22571.46|9
1634480870000|2021-10-17 14:27:50|22691.87|22571.87|22688.89|22568.89|22691.87|22571.87|22688.89|22568.89|10
1634480880000|2021-10-17 14:28:00|22689.34|22569.34|22688.11|22568.11|22689.4|22569.4|22687.55|22567.55|7
1634480890000|2021-10-17 14:28:10|22687.5|22567.5|22687.67|22567.67|22688.92|22568.92|22687.17|22567.17|10
1634480900000|2021-10-17 14:28:20|22687.3|22567.3|22684.73|22564.73|22687.3|22567.3|22684.25|22564.25|10
1634480910000|2021-10-17 14:28:30|22685.04|22565.04|22682.94|22562.94|22685.14|22565.14|22682.54|22562.54|10
1634480920000|2021-10-17 14:28:40|22682.9|22562.9|22684.75|22564.75|22684.83|22564.83|22682.9|22562.9|10
1634480930000|2021-10-17 14:28:50|22684.97|22564.97|22684.44|22564.44|22685.46|22565.46|22684.44|22564.44|10
1634480940000|2021-10-17 14:29:00|22683.52|22563.52|22677.57|22557.57|22683.52|22563.52|22677.38|22557.38|10
1634480950000|2021-10-17 14:29:10|22677.91|22557.91|22678.26|22558.26|22678.82|22558.82|22677.45|22557.45|9
1634480960000|2021-10-17 14:29:20|22678.23|22558.23|22677.65|22557.65|22678.38|22558.38|22675.49|22555.49|10
1634480970000|2021-10-17 14:29:30|22677.41|22557.41|22675.88|22555.88|22677.41|22557.41|22675.76|22555.76|10
1634480980000|2021-10-17 14:29:40|22675.74|22555.74|22675.42|22555.42|22675.95|22555.95|22674.23|22554.23|9
1634480990000|2021-10-17 14:29:50|22675.48|22555.48|22675.85|22555.85|22675.85|22555.85|22675.25|22555.25|10
1634481000000|2021-10-17 14:30:00|22676.14|22556.14|22675.55|22555.55|22676.14|22556.14|22675.31|22555.31|10
1634481010000|2021-10-17 14:30:10|22675.68|22555.68|22674.5|22554.5|22675.68|22555.68|22674.5|22554.5|10
1634481020000|2021-10-17 14:30:20|22674.59|22554.59|22669.39|22549.39|22674.59|22554.59|22669.39|22549.39|10
1634481030000|2021-10-17 14:30:30|22668.41|22548.41|22667.6|22547.6|22668.41|22548.41|22665.39|22545.39|8
1634481040000|2021-10-17 14:30:40|22667.49|22547.49|22665.09|22545.09|22667.93|22547.93|22665.09|22545.09|9
1634481050000|2021-10-17 14:30:50|22665.23|22545.23|22667.24|22547.24|22667.35|22547.35|22665.23|22545.23|10
1634481060000|2021-10-17 14:31:00|22665.82|22545.82|22663.56|22543.56|22665.82|22545.82|22663.56|22543.56|10
1634481070000|2021-10-17 14:31:10|22663.71|22543.71|22663.89|22543.89|22663.89|22543.89|22663.12|22543.12|10
1634481080000|2021-10-17 14:31:20|22664.17|22544.17|22664.21|22544.21|22664.37|22544.37|22664.17|22544.17|9
1634481090000|2021-10-17 14:31:30|22664.41|22544.41|22665.13|22545.13|22665.13|22545.13|22664.25|22544.25|9
1634481100000|2021-10-17 14:31:40|22665.09|22545.09|22665.75|22545.75|22666.61|22546.61|22664.53|22544.53|10
1634481110000|2021-10-17 14:31:50|22665.46|22545.46|22665.03|22545.03|22665.79|22545.79|22664.71|22544.71|9
1634481120000|2021-10-17 14:32:00|22665.11|22545.11|22663.13|22543.13|22665.11|22545.11|22662.97|22542.97|10
1634481130000|2021-10-17 14:32:10|22662.98|22542.98|22664.35|22544.35|22664.43|22544.43|22662.96|22542.96|10
1634481140000|2021-10-17 14:32:20|22664.95|22544.95|22668.74|22548.74|22668.81|22548.81|22664.95|22544.95|10
1634481150000|2021-10-17 14:32:30|22670.19|22550.19|22673.77|22553.77|22673.77|22553.77|22670.19|22550.19|10
1634481160000|2021-10-17 14:32:40|22674.79|22554.79|22673.05|22553.05|22674.79|22554.79|22673.05|22553.05|10
1634481170000|2021-10-17 14:32:50|22674.12|22554.12|22674.66|22554.66|22675.03|22555.03|22674.12|22554.12|9
1634481180000|2021-10-17 14:33:00|22674.74|22554.74|22673.8|22553.8|22675.07|22555.07|22672.88|22552.88|10
1634481190000|2021-10-17 14:33:10|22673.48|22553.48|22678|22558|22678|22558|22673.48|22553.48|10
1634481200000|2021-10-17 14:33:20|22676.3|22556.3|22679.23|22559.23|22679.89|22559.89|22675.76|22555.76|10
1634481210000|2021-10-17 14:33:30|22679.49|22559.49|22682.66|22562.66|22683.62|22563.62|22679.49|22559.49|10
1634481220000|2021-10-17 14:33:40|22684.37|22564.37|22685.19|22565.19|22685.19|22565.19|22683.9|22563.9|8
1634481230000|2021-10-17 14:33:50|22685.98|22565.98|22686.78|22566.78|22686.78|22566.78|22685.98|22565.98|9
1634481240000|2021-10-17 14:34:00|22686.93|22566.93|22691.83|22571.83|22691.83|22571.83|22686.93|22566.93|10
1634481250000|2021-10-17 14:34:10|22691.71|22571.71|22693.29|22573.29|22693.29|22573.29|22691.7|22571.7|9
1634481260000|2021-10-17 14:34:20|22691.93|22571.93|22694.5|22574.5|22694.5|22574.5|22691.93|22571.93|9
1634481270000|2021-10-17 14:34:30|22694.72|22574.72|22693.66|22573.66|22694.97|22574.97|22693.66|22573.66|9
1634481280000|2021-10-17 14:34:40|22693.68|22573.68|22694.62|22574.62|22694.62|22574.62|22693.48|22573.48|8
1634481290000|2021-10-17 14:34:50|22694.64|22574.64|22699.29|22579.29|22699.29|22579.29|22694.64|22574.64|9
1634481300000|2021-10-17 14:35:00|22699.12|22579.12|22700.51|22580.51|22700.51|22580.51|22699.12|22579.12|8
1634481310000|2021-10-17 14:35:10|22700.7|22580.7|22701.7|22581.7|22702.2|22582.2|22700.7|22580.7|9
1634481320000|2021-10-17 14:35:20|22701.62|22581.62|22699.06|22579.06|22701.62|22581.62|22699.06|22579.06|9
1634481330000|2021-10-17 14:35:30|22699.21|22579.21|22701.84|22581.84|22702.69|22582.69|22699.1|22579.1|10
1634481340000|2021-10-17 14:35:40|22701.51|22581.51|22702.57|22582.57|22703.74|22583.74|22701.51|22581.51|10
1634481350000|2021-10-17 14:35:50|22702.92|22582.92|22703.19|22583.19|22703.44|22583.44|22702.81|22582.81|10
1634481360000|2021-10-17 14:36:00|22703.26|22583.26|22704.94|22584.94|22705.85|22585.85|22703.25|22583.25|10
1634481370000|2021-10-17 14:36:10|22704.93|22584.93|22704.44|22584.44|22705.41|22585.41|22704.44|22584.44|9
1634481380000|2021-10-17 14:36:20|22704.55|22584.55|22704.3|22584.3|22705.63|22585.63|22704.3|22584.3|9
1634481390000|2021-10-17 14:36:30|22704.37|22584.37|22704.31|22584.31|22704.75|22584.75|22703.86|22583.86|9
1634481400000|2021-10-17 14:36:40|22704.32|22584.32|22702.29|22582.29|22704.38|22584.38|22702.29|22582.29|9
1634481410000|2021-10-17 14:36:50|22702.16|22582.16|22701.96|22581.96|22702.35|22582.35|22701.96|22581.96|8
1634481420000|2021-10-17 14:37:00|22702.61|22582.61|22702.47|22582.47|22702.61|22582.61|22701.83|22581.83|9
1634481430000|2021-10-17 14:37:10|22702.48|22582.48|22702.15|22582.15|22702.48|22582.48|22702|22582|9
1634481440000|2021-10-17 14:37:20|22701.64|22581.64|22701.88|22581.88|22702.27|22582.27|22701.53|22581.53|7
1634481450000|2021-10-17 14:37:30|22702.08|22582.08|22701.92|22581.92|22702.39|22582.39|22701.08|22581.08|10
1634481460000|2021-10-17 14:37:40|22702.8|22582.8|22700.67|22580.67|22702.8|22582.8|22700.54|22580.54|10
1634481470000|2021-10-17 14:37:50|22700.51|22580.51|22700.44|22580.44|22700.51|22580.51|22699.87|22579.87|10
1634481480000|2021-10-17 14:38:00|22700.24|22580.24|22700.13|22580.13|22700.57|22580.57|22700.13|22580.13|7
1634481490000|2021-10-17 14:38:10|22699.84|22579.84|22699.26|22579.26|22699.84|22579.84|22699.26|22579.26|9
1634481500000|2021-10-17 14:38:20|22699.41|22579.41|22699.01|22579.01|22699.47|22579.47|22699.01|22579.01|9
1634481510000|2021-10-17 14:38:30|22698.84|22578.84|22697.75|22577.75|22699.08|22579.08|22697.29|22577.29|10
1634481520000|2021-10-17 14:38:40|22697.22|22577.22|22695.47|22575.47|22697.22|22577.22|22695.25|22575.25|10
1634481530000|2021-10-17 14:38:50|22695.18|22575.18|22693.46|22573.46|22695.18|22575.18|22693.42|22573.42|10
1634481540000|2021-10-17 14:39:00|22693.48|22573.48|22690.55|22570.55|22693.48|22573.48|22690.55|22570.55|10
1634481550000|2021-10-17 14:39:10|22690.62|22570.62|22689.58|22569.58|22690.62|22570.62|22688.48|22568.48|9
1634481560000|2021-10-17 14:39:20|22688.89|22568.89|22686.93|22566.93|22689|22569|22686.75|22566.75|10
1634481570000|2021-10-17 14:39:30|22686.46|22566.46|22684.63|22564.63|22686.46|22566.46|22684.63|22564.63|10
1634481580000|2021-10-17 14:39:40|22684.76|22564.76|22679.97|22559.97|22684.76|22564.76|22679.97|22559.97|10
1634481590000|2021-10-17 14:39:50|22679.37|22559.37|22676.18|22556.18|22679.37|22559.37|22676.18|22556.18|10
1634481600000|2021-10-17 14:40:00|22675.84|22555.84|22674.74|22554.74|22676.02|22556.02|22674.74|22554.74|9
1634481610000|2021-10-17 14:40:10|22675.14|22555.14|22676.17|22556.17|22676.81|22556.81|22675.14|22555.14|9
1634481620000|2021-10-17 14:40:20|22676.56|22556.56|22675.96|22555.96|22676.56|22556.56|22675.96|22555.96|10
1634481630000|2021-10-17 14:40:30|22676.04|22556.04|22676.89|22556.89|22676.9|22556.9|22676.04|22556.04|10
1634481640000|2021-10-17 14:40:40|22676.92|22556.92|22675.02|22555.02|22676.92|22556.92|22674.55|22554.55|10
1634481650000|2021-10-17 14:40:50|22675.07|22555.07|22675|22555|22675.54|22555.54|22674.84|22554.84|10
1634481660000|2021-10-17 14:41:00|22674.67|22554.67|22675.19|22555.19|22675.97|22555.97|22674.67|22554.67|9
1634481670000|2021-10-17 14:41:10|22674.94|22554.94|22674.68|22554.68|22675.26|22555.26|22674.13|22554.13|9
1634481680000|2021-10-17 14:41:20|22674.34|22554.34|22676.54|22556.54|22676.54|22556.54|22674.34|22554.34|9
1634481690000|2021-10-17 14:41:30|22676.67|22556.67|22678.39|22558.39|22678.39|22558.39|22675.6|22555.6|10
1634481700000|2021-10-17 14:41:40|22678.42|22558.42|22676.23|22556.23|22678.57|22558.57|22674.31|22554.31|8
1634481710000|2021-10-17 14:41:50|22674.52|22554.52|22673.67|22553.67|22674.65|22554.65|22673.44|22553.44|10
1634481720000|2021-10-17 14:42:00|22674.86|22554.86|22675.9|22555.9|22675.9|22555.9|22673.5|22553.5|10
1634481730000|2021-10-17 14:42:10|22676.11|22556.11|22674.95|22554.95|22676.55|22556.55|22674.95|22554.95|10
1634481740000|2021-10-17 14:42:20|22674.68|22554.68|22673.78|22553.78|22675.04|22555.04|22673.54|22553.54|10
1634481750000|2021-10-17 14:42:30|22673.48|22553.48|22670.07|22550.07|22673.69|22553.69|22670.07|22550.07|10
1634481760000|2021-10-17 14:42:40|22670.43|22550.43|22669.94|22549.94|22670.43|22550.43|22668.77|22548.77|10
1634481770000|2021-10-17 14:42:50|22670.16|22550.16|22670.19|22550.19|22670.19|22550.19|22668.5|22548.5|10
1634481780000|2021-10-17 14:43:00|22670.17|22550.17|22668.56|22548.56|22670.17|22550.17|22668.56|22548.56|8
1634481790000|2021-10-17 14:43:10|22669.15|22549.15|22667.86|22547.86|22669.15|22549.15|22667.86|22547.86|9
1634481800000|2021-10-17 14:43:20|22668.13|22548.13|22667.11|22547.11|22668.15|22548.15|22667.02|22547.02|10
1634481810000|2021-10-17 14:43:30|22666.8|22546.8|22666.24|22546.24|22666.8|22546.8|22665.81|22545.81|8
1634481820000|2021-10-17 14:43:40|22666.26|22546.26|22665.68|22545.68|22666.26|22546.26|22665.68|22545.68|6
1634481830000|2021-10-17 14:43:50|22666.86|22546.86|22668.13|22548.13|22668.68|22548.68|22665.7|22545.7|9
1634481840000|2021-10-17 14:44:00|22668.14|22548.14|22668.71|22548.71|22668.71|22548.71|22667.31|22547.31|10
1634481850000|2021-10-17 14:44:10|22668.5|22548.5|22667.92|22547.92|22668.52|22548.52|22667.83|22547.83|10
1634481860000|2021-10-17 14:44:20|22667.57|22547.57|22669.83|22549.83|22669.83|22549.83|22667.57|22547.57|10
1634481870000|2021-10-17 14:44:30|22669.91|22549.91|22671.05|22551.05|22671.05|22551.05|22669.91|22549.91|9
1634481880000|2021-10-17 14:44:40|22671.27|22551.27|22672.58|22552.58|22672.58|22552.58|22671.27|22551.27|10
1634481890000|2021-10-17 14:44:50|22672.3|22552.3|22675.98|22555.98|22675.98|22555.98|22672.3|22552.3|10
1634481900000|2021-10-17 14:45:00|22675.37|22555.37|22677.56|22557.56|22677.56|22557.56|22675.37|22555.37|10
1634481910000|2021-10-17 14:45:10|22677.43|22557.43|22678.37|22558.37|22678.37|22558.37|22677.43|22557.43|8
1634481920000|2021-10-17 14:45:20|22678.8|22558.8|22680.21|22560.21|22680.44|22560.44|22678.8|22558.8|10
1634481930000|2021-10-17 14:45:30|22680.27|22560.27|22681.15|22561.15|22681.15|22561.15|22679.95|22559.95|10
1634481940000|2021-10-17 14:45:40|22680.96|22560.96|22678.99|22558.99|22681.24|22561.24|22678.99|22558.99|9
1634481950000|2021-10-17 14:45:50|22678.7|22558.7|22678.56|22558.56|22678.7|22558.7|22678.14|22558.14|9
1634481960000|2021-10-17 14:46:00|22679.17|22559.17|22677.47|22557.47|22679.17|22559.17|22677.47|22557.47|10
1634481970000|2021-10-17 14:46:10|22677.26|22557.26|22673.69|22553.69|22677.56|22557.56|22673.69|22553.69|10
1634481980000|2021-10-17 14:46:20|22673.5|22553.5|22669.8|22549.8|22673.5|22553.5|22669.8|22549.8|10
1634481990000|2021-10-17 14:46:30|22669.76|22549.76|22669.75|22549.75|22670.79|22550.79|22669.52|22549.52|10
1634482000000|2021-10-17 14:46:40|22670.22|22550.22|22669.42|22549.42|22670.28|22550.28|22669.42|22549.42|10
1634482010000|2021-10-17 14:46:50|22669.44|22549.44|22666.82|22546.82|22669.44|22549.44|22666.82|22546.82|10
1634482020000|2021-10-17 14:47:00|22666.97|22546.97|22662.72|22542.72|22666.97|22546.97|22662.72|22542.72|10
1634482030000|2021-10-17 14:47:10|22662.87|22542.87|22661|22541|22662.87|22542.87|22660.99|22540.99|10
1634482040000|2021-10-17 14:47:20|22660.9|22540.9|22661.12|22541.12|22661.34|22541.34|22660.85|22540.85|10
1634482050000|2021-10-17 14:47:30|22661.42|22541.42|22661.82|22541.82|22662.1|22542.1|22661.42|22541.42|9
1634482060000|2021-10-17 14:47:40|22662.33|22542.33|22660.76|22540.76|22662.67|22542.67|22660.76|22540.76|10
1634482070000|2021-10-17 14:47:50|22659.93|22539.93|22663.05|22543.05|22663.05|22543.05|22659.63|22539.63|10
1634482080000|2021-10-17 14:48:00|22663.2|22543.2|22667.8|22547.8|22667.8|22547.8|22663.2|22543.2|10
1634482090000|2021-10-17 14:48:10|22668.01|22548.01|22677.15|22557.15|22677.15|22557.15|22668.01|22548.01|10
1634482100000|2021-10-17 14:48:20|22677.06|22557.06|22681.41|22561.41|22681.41|22561.41|22676.55|22556.55|10
1634482110000|2021-10-17 14:48:30|22681.32|22561.32|22684.91|22564.91|22686.27|22566.27|22681.32|22561.32|10
1634482120000|2021-10-17 14:48:40|22685.48|22565.48|22684.68|22564.68|22685.48|22565.48|22684.51|22564.51|10
1634482130000|2021-10-17 14:48:50|22685.05|22565.05|22689.93|22569.93|22690.02|22570.02|22684.65|22564.65|10
1634482140000|2021-10-17 14:49:00|22690.14|22570.14|22689.64|22569.64|22691.54|22571.54|22689.59|22569.59|10
1634482150000|2021-10-17 14:49:10|22689.52|22569.52|22689.55|22569.55|22690.76|22570.76|22689.52|22569.52|9
1634482160000|2021-10-17 14:49:20|22689.23|22569.23|22689.06|22569.06|22689.86|22569.86|22688.16|22568.16|10
1634482170000|2021-10-17 14:49:30|22687.62|22567.62|22683.67|22563.67|22687.62|22567.62|22683.67|22563.67|10
1634482180000|2021-10-17 14:49:40|22682.86|22562.86|22681.23|22561.23|22683.03|22563.03|22680.94|22560.94|10
1634482190000|2021-10-17 14:49:50|22681.02|22561.02|22679.09|22559.09|22681.15|22561.15|22678.91|22558.91|10
1634482200000|2021-10-17 14:50:00|22679.07|22559.07|22676.9|22556.9|22679.07|22559.07|22676.28|22556.28|10
1634482210000|2021-10-17 14:50:10|22676.8|22556.8|22675.92|22555.92|22676.8|22556.8|22675.5|22555.5|10
1634482220000|2021-10-17 14:50:20|22676.41|22556.41|22675.91|22555.91|22677.2|22557.2|22675.72|22555.72|10
1634482230000|2021-10-17 14:50:30|22676.43|22556.43|22675.56|22555.56|22676.79|22556.79|22674.24|22554.24|9
1634482240000|2021-10-17 14:50:40|22675.42|22555.42|22674.95|22554.95|22675.44|22555.44|22673.28|22553.28|9
1634482250000|2021-10-17 14:50:50|22674.07|22554.07|22673.28|22553.28|22674.38|22554.38|22673.28|22553.28|9
1634482260000|2021-10-17 14:51:00|22673.39|22553.39|22671.91|22551.91|22674.18|22554.18|22671.91|22551.91|10
1634482270000|2021-10-17 14:51:10|22672.11|22552.11|22671.6|22551.6|22672.26|22552.26|22671.41|22551.41|9
1634482280000|2021-10-17 14:51:20|22671.54|22551.54|22673.16|22553.16|22673.16|22553.16|22671.54|22551.54|10
1634482290000|2021-10-17 14:51:30|22673.21|22553.21|22674.09|22554.09|22674.09|22554.09|22673.11|22553.11|10
1634482300000|2021-10-17 14:51:40|22674.06|22554.06|22676.52|22556.52|22676.56|22556.56|22674.06|22554.06|10
1634482310000|2021-10-17 14:51:50|22676.54|22556.54|22677.01|22557.01|22677.16|22557.16|22676.54|22556.54|10
1634482320000|2021-10-17 14:52:00|22677.42|22557.42|22680.36|22560.36|22680.36|22560.36|22677.42|22557.42|10
1634482330000|2021-10-17 14:52:10|22681.18|22561.18|22680.27|22560.27|22681.4|22561.4|22680.05|22560.05|10
1634482340000|2021-10-17 14:52:20|22680.49|22560.49|22680.41|22560.41|22680.79|22560.79|22680.3|22560.3|10
1634482350000|2021-10-17 14:52:30|22680.69|22560.69|22681.41|22561.41|22681.89|22561.89|22680.61|22560.61|8
1634482360000|2021-10-17 14:52:40|22681.38|22561.38|22683.61|22563.61|22684|22564|22681.28|22561.28|10
1634482370000|2021-10-17 14:52:50|22683.55|22563.55|22686.16|22566.16|22686.26|22566.26|22683.55|22563.55|10
1634482380000|2021-10-17 14:53:00|22686.5|22566.5|22687.45|22567.45|22687.45|22567.45|22686.46|22566.46|10
1634482390000|2021-10-17 14:53:10|22687.39|22567.39|22689.67|22569.67|22689.67|22569.67|22686.59|22566.59|10
1634482400000|2021-10-17 14:53:20|22689.57|22569.57|22691.51|22571.51|22691.59|22571.59|22689.57|22569.57|10
1634482410000|2021-10-17 14:53:30|22691.68|22571.68|22689.18|22569.18|22691.89|22571.89|22689.18|22569.18|10
1634482420000|2021-10-17 14:53:40|22688.97|22568.97|22686.97|22566.97|22688.97|22568.97|22686.43|22566.43|10
1634482430000|2021-10-17 14:53:50|22687.06|22567.06|22688.67|22568.67|22689.16|22569.16|22687.06|22567.06|10
1634482440000|2021-10-17 14:54:00|22688.71|22568.71|22688.34|22568.34|22688.71|22568.71|22686.93|22566.93|10
1634482450000|2021-10-17 14:54:10|22688.51|22568.51|22689.86|22569.86|22689.86|22569.86|22688.18|22568.18|10
1634482460000|2021-10-17 14:54:20|22689.97|22569.97|22689.07|22569.07|22690.37|22570.37|22688.82|22568.82|10
1634482470000|2021-10-17 14:54:30|22689.64|22569.64|22689.62|22569.62|22690.19|22570.19|22689.36|22569.36|10
1634482480000|2021-10-17 14:54:40|22689.47|22569.47|22688.81|22568.81|22689.47|22569.47|22687.69|22567.69|10
1634482490000|2021-10-17 14:54:50|22689.19|22569.19|22688.76|22568.76|22689.61|22569.61|22688.76|22568.76|10
1634482500000|2021-10-17 14:55:00|22688.9|22568.9|22688.51|22568.51|22689.43|22569.43|22688.51|22568.51|10
1634482510000|2021-10-17 14:55:10|22688.42|22568.42|22687.85|22567.85|22689.56|22569.56|22687.85|22567.85|10
1634482520000|2021-10-17 14:55:20|22688.28|22568.28|22688|22568|22688.28|22568.28|22687.01|22567.01|10
1634482530000|2021-10-17 14:55:30|22688.14|22568.14|22687.37|22567.37|22688.35|22568.35|22687.28|22567.28|9
1634482540000|2021-10-17 14:55:40|22687.71|22567.71|22691.32|22571.32|22691.43|22571.43|22687.71|22567.71|10
1634482550000|2021-10-17 14:55:50|22691.49|22571.49|22692.69|22572.69|22693.05|22573.05|22691.4|22571.4|10
1634482560000|2021-10-17 14:56:00|22692.47|22572.47|22691.64|22571.64|22693.79|22573.79|22691.64|22571.64|10
1634482570000|2021-10-17 14:56:10|22692.59|22572.59|22691.64|22571.64|22692.73|22572.73|22691.64|22571.64|9
1634482580000|2021-10-17 14:56:20|22691.76|22571.76|22693.32|22573.32|22693.32|22573.32|22691.76|22571.76|10
1634482590000|2021-10-17 14:56:30|22693.5|22573.5|22694.57|22574.57|22694.57|22574.57|22693.25|22573.25|7
1634482600000|2021-10-17 14:56:40|22694.82|22574.82|22695.37|22575.37|22695.56|22575.56|22694.82|22574.82|9
1634482610000|2021-10-17 14:56:50|22695.81|22575.81|22695.93|22575.93|22695.93|22575.93|22695.58|22575.58|9
1634482620000|2021-10-17 14:57:00|22696.05|22576.05|22696.11|22576.11|22696.85|22576.85|22696.03|22576.03|10
1634482630000|2021-10-17 14:57:10|22696.32|22576.32|22698.41|22578.41|22698.41|22578.41|22696.32|22576.32|9
1634482640000|2021-10-17 14:57:20|22698.24|22578.24|22697.22|22577.22|22698.24|22578.24|22697.22|22577.22|10
1634482650000|2021-10-17 14:57:30|22696.01|22576.01|22696.24|22576.24|22696.24|22576.24|22695.28|22575.28|10
1634482660000|2021-10-17 14:57:40|22696.28|22576.28|22697.21|22577.21|22697.34|22577.34|22695.6|22575.6|8
1634482670000|2021-10-17 14:57:50|22697.31|22577.31|22697.13|22577.13|22697.31|22577.31|22696.67|22576.67|10
1634482680000|2021-10-17 14:58:00|22697.47|22577.47|22696.8|22576.8|22697.76|22577.76|22696.62|22576.62|9
1634482690000|2021-10-17 14:58:10|22697.15|22577.15|22696.62|22576.62|22697.15|22577.15|22696.22|22576.22|9
1634482700000|2021-10-17 14:58:20|22696.07|22576.07|22697.5|22577.5|22697.93|22577.93|22696.06|22576.06|10
1634482710000|2021-10-17 14:58:30|22697.48|22577.48|22695.35|22575.35|22697.48|22577.48|22695.06|22575.06|10
1634482720000|2021-10-17 14:58:40|22695.37|22575.37|22696.22|22576.22|22696.22|22576.22|22695.15|22575.15|9
1634482730000|2021-10-17 14:58:50|22697.56|22577.56|22699.51|22579.51|22699.73|22579.73|22697.55|22577.55|8
1634482740000|2021-10-17 14:59:00|22699.23|22579.23|22699.15|22579.15|22699.87|22579.87|22699.02|22579.02|10
1634482750000|2021-10-17 14:59:10|22698.99|22578.99|22702.13|22582.13|22702.13|22582.13|22697.03|22577.03|10
1634482760000|2021-10-17 14:59:20|22702.18|22582.18|22706.53|22586.53|22706.78|22586.78|22702.18|22582.18|10
1634482770000|2021-10-17 14:59:30|22706.18|22586.18|22715.31|22595.31|22715.31|22595.31|22705.56|22585.56|10
1634482780000|2021-10-17 14:59:40|22715.91|22595.91|22720.53|22600.53|22720.53|22600.53|22714.89|22594.89|10
1634482790000|2021-10-17 14:59:50|22721.08|22601.08|22728.34|22608.34|22728.34|22608.34|22721.08|22601.08|10
1634482800000|2021-10-17 15:00:00|22729.66|22609.66|22723.27|22603.27|22732.78|22612.78|22723.27|22603.27|10
1634482810000|2021-10-17 15:00:10|22722.82|22602.82|22723.17|22603.17|22723.17|22603.17|22719.97|22599.97|10
1634482820000|2021-10-17 15:00:20|22720.46|22600.46|22727.11|22607.11|22727.11|22607.11|22720.46|22600.46|10
1634482830000|2021-10-17 15:00:30|22726.96|22606.96|22728.74|22608.74|22728.74|22608.74|22725|22605|10
1634482840000|2021-10-17 15:00:40|22729.47|22609.47|22731.75|22611.75|22731.81|22611.81|22729.05|22609.05|10
1634482850000|2021-10-17 15:00:50|22732.04|22612.04|22732.75|22612.75|22732.91|22612.91|22732.04|22612.04|10
1634482860000|2021-10-17 15:01:00|22732.95|22612.95|22739.14|22619.14|22739.14|22619.14|22732.95|22612.95|10
1634482870000|2021-10-17 15:01:10|22740.46|22620.46|22741.58|22621.58|22742.43|22622.43|22740.46|22620.46|10
1634482880000|2021-10-17 15:01:20|22741.54|22621.54|22740.53|22620.53|22742.19|22622.19|22740.53|22620.53|10
1634482890000|2021-10-17 15:01:30|22740.8|22620.8|22745.78|22625.78|22745.78|22625.78|22740.5|22620.5|10
1634482900000|2021-10-17 15:01:40|22745.25|22625.25|22744.87|22624.87|22745.58|22625.58|22744.87|22624.87|8
1634482910000|2021-10-17 15:01:50|22744.83|22624.83|22745.37|22625.37|22745.81|22625.81|22743.74|22623.74|10
1634482920000|2021-10-17 15:02:00|22745.15|22625.15|22743.93|22623.93|22745.17|22625.17|22742.38|22622.38|10
1634482930000|2021-10-17 15:02:10|22743.86|22623.86|22743.13|22623.13|22745.09|22625.09|22742.85|22622.85|10
1634482940000|2021-10-17 15:02:20|22742.76|22622.76|22747.22|22627.22|22747.22|22627.22|22742.07|22622.07|10
1634482950000|2021-10-17 15:02:30|22747.29|22627.29|22744.62|22624.62|22747.29|22627.29|22744.62|22624.62|10
1634482960000|2021-10-17 15:02:40|22744.9|22624.9|22743.8|22623.8|22745.15|22625.15|22742.44|22622.44|10
1634482970000|2021-10-17 15:02:50|22743.81|22623.81|22739.37|22619.37|22743.81|22623.81|22739.37|22619.37|10
1634482980000|2021-10-17 15:03:00|22739.28|22619.28|22734.98|22614.98|22739.7|22619.7|22734.98|22614.98|10
1634482990000|2021-10-17 15:03:10|22733.24|22613.24|22724.72|22604.72|22733.24|22613.24|22724.54|22604.54|10
1634483000000|2021-10-17 15:03:20|22724.44|22604.44|22721.12|22601.12|22724.49|22604.49|22720.76|22600.76|10
1634483010000|2021-10-17 15:03:30|22720.9|22600.9|22722.03|22602.03|22722.03|22602.03|22720.9|22600.9|9
1634483020000|2021-10-17 15:03:40|22722.21|22602.21|22721.52|22601.52|22722.26|22602.26|22720.62|22600.62|10
1634483030000|2021-10-17 15:03:50|22721.49|22601.49|22717.71|22597.71|22721.49|22601.49|22717.71|22597.71|10
1634483040000|2021-10-17 15:04:00|22718.88|22598.88|22717.73|22597.73|22719.04|22599.04|22717.7|22597.7|10
1634483050000|2021-10-17 15:04:10|22717.99|22597.99|22718.51|22598.51|22718.89|22598.89|22717.99|22597.99|9
1634483060000|2021-10-17 15:04:20|22718.38|22598.38|22716.49|22596.49|22718.38|22598.38|22716.46|22596.46|9
1634483070000|2021-10-17 15:04:30|22716.34|22596.34|22712.97|22592.97|22716.34|22596.34|22712.97|22592.97|10
1634483080000|2021-10-17 15:04:40|22712.89|22592.89|22711.78|22591.78|22712.89|22592.89|22710.79|22590.79|10
1634483090000|2021-10-17 15:04:50|22711.74|22591.74|22710.74|22590.74|22711.74|22591.74|22710.47|22590.47|10
1634483100000|2021-10-17 15:05:00|22710.59|22590.59|22709.68|22589.68|22710.78|22590.78|22709.68|22589.68|10
1634483110000|2021-10-17 15:05:10|22708.02|22588.02|22701.51|22581.51|22708.02|22588.02|22701.51|22581.51|10
1634483120000|2021-10-17 15:05:20|22701.07|22581.07|22695.85|22575.85|22701.07|22581.07|22695.85|22575.85|10
1634483130000|2021-10-17 15:05:30|22695.64|22575.64|22693.37|22573.37|22695.64|22575.64|22693.37|22573.37|10
1634483140000|2021-10-17 15:05:40|22694.27|22574.27|22695.54|22575.54|22695.54|22575.54|22693.72|22573.72|9
1634483150000|2021-10-17 15:05:50|22695.67|22575.67|22694.47|22574.47|22696.17|22576.17|22694.47|22574.47|10
1634483160000|2021-10-17 15:06:00|22694.1|22574.1|22691.26|22571.26|22694.1|22574.1|22690.67|22570.67|10
1634483170000|2021-10-17 15:06:10|22691.34|22571.34|22690.27|22570.27|22691.34|22571.34|22689.84|22569.84|9
1634483180000|2021-10-17 15:06:20|22690.08|22570.08|22689.12|22569.12|22690.08|22570.08|22688.35|22568.35|10
1634483190000|2021-10-17 15:06:30|22688.95|22568.95|22686.64|22566.64|22688.95|22568.95|22686.64|22566.64|10
1634483200000|2021-10-17 15:06:40|22686.66|22566.66|22685.6|22565.6|22686.66|22566.66|22685.45|22565.45|10
1634483210000|2021-10-17 15:06:50|22685.48|22565.48|22685.16|22565.16|22685.66|22565.66|22685.01|22565.01|9
1634483220000|2021-10-17 15:07:00|22681.82|22561.82|22681.55|22561.55|22683.51|22563.51|22681.55|22561.55|10
1634483230000|2021-10-17 15:07:10|22681.91|22561.91|22678.15|22558.15|22682.01|22562.01|22678.15|22558.15|10
1634483240000|2021-10-17 15:07:20|22678.39|22558.39|22676.58|22556.58|22678.39|22558.39|22676.58|22556.58|9
1634483250000|2021-10-17 15:07:30|22676.62|22556.62|22673.01|22553.01|22676.62|22556.62|22673.01|22553.01|9
1634483260000|2021-10-17 15:07:40|22672.78|22552.78|22670.35|22550.35|22672.95|22552.95|22670.19|22550.19|10
1634483270000|2021-10-17 15:07:50|22669.62|22549.62|22655.74|22535.74|22669.62|22549.62|22655.74|22535.74|10
1634483280000|2021-10-17 15:08:00|22654.56|22534.56|22654.03|22534.03|22654.56|22534.56|22653.74|22533.74|9
1634483290000|2021-10-17 15:08:10|22653.17|22533.17|22654.08|22534.08|22654.08|22534.08|22652.99|22532.99|10
1634483300000|2021-10-17 15:08:20|22654.4|22534.4|22657.17|22537.17|22658.91|22538.91|22654.4|22534.4|10
1634483310000|2021-10-17 15:08:30|22656.92|22536.92|22655.8|22535.8|22656.92|22536.92|22655.8|22535.8|8
1634483320000|2021-10-17 15:08:40|22655.86|22535.86|22655.27|22535.27|22655.94|22535.94|22654.91|22534.91|10
1634483330000|2021-10-17 15:08:50|22654.95|22534.95|22656.77|22536.77|22657.28|22537.28|22654.85|22534.85|9
1634483340000|2021-10-17 15:09:00|22656.88|22536.88|22655.84|22535.84|22656.88|22536.88|22655.69|22535.69|8
1634483350000|2021-10-17 15:09:10|22655.8|22535.8|22649.67|22529.67|22655.87|22535.87|22649.67|22529.67|10
1634483360000|2021-10-17 15:09:20|22649.74|22529.74|22629.43|22509.43|22649.74|22529.74|22629.43|22509.43|10
1634483370000|2021-10-17 15:09:30|22629.19|22509.19|22630.46|22510.46|22630.46|22510.46|22627.51|22507.51|10
1634483380000|2021-10-17 15:09:40|22631.67|22511.67|22634.78|22514.78|22635.68|22515.68|22631.67|22511.67|9
1634483390000|2021-10-17 15:09:50|22635.95|22515.95|22632.21|22512.21|22635.95|22515.95|22632.21|22512.21|10
1634483400000|2021-10-17 15:10:00|22633|22513|22631.33|22511.33|22633|22513|22631.16|22511.16|10
1634483410000|2021-10-17 15:10:10|22630.64|22510.64|22627.64|22507.64|22630.67|22510.67|22627.64|22507.64|10
1634483420000|2021-10-17 15:10:20|22629.34|22509.34|22625.83|22505.83|22629.34|22509.34|22625.83|22505.83|10
1634483430000|2021-10-17 15:10:30|22625.86|22505.86|22623.91|22503.91|22626.33|22506.33|22623.81|22503.81|10
1634483440000|2021-10-17 15:10:40|22623.69|22503.69|22623.83|22503.83|22624.46|22504.46|22622.77|22502.77|10
1634483450000|2021-10-17 15:10:50|22624.27|22504.27|22622.43|22502.43|22624.27|22504.27|22622.43|22502.43|10
1634483460000|2021-10-17 15:11:00|22621.72|22501.72|22624.83|22504.83|22624.83|22504.83|22621.59|22501.59|10
1634483470000|2021-10-17 15:11:10|22625.07|22505.07|22626.03|22506.03|22626.72|22506.72|22625.07|22505.07|10
1634483480000|2021-10-17 15:11:20|22626.15|22506.15|22627.07|22507.07|22627.07|22507.07|22624.37|22504.37|10
1634483490000|2021-10-17 15:11:30|22626.89|22506.89|22627.75|22507.75|22628.61|22508.61|22626.89|22506.89|10
1634483500000|2021-10-17 15:11:40|22628.73|22508.73|22627.59|22507.59|22629.03|22509.03|22626.86|22506.86|9
1634483510000|2021-10-17 15:11:50|22627.41|22507.41|22628.06|22508.06|22628.52|22508.52|22627.31|22507.31|10
1634483520000|2021-10-17 15:12:00|22627.61|22507.61|22626.86|22506.86|22627.84|22507.84|22626.86|22506.86|9
1634483530000|2021-10-17 15:12:10|22625.82|22505.82|22626.71|22506.71|22627.85|22507.85|22625.79|22505.79|10
1634483540000|2021-10-17 15:12:20|22626.79|22506.79|22626.66|22506.66|22627.47|22507.47|22626.46|22506.46|10
1634483550000|2021-10-17 15:12:30|22626.1|22506.1|22626.49|22506.49|22627.1|22507.1|22625.38|22505.38|10
1634483560000|2021-10-17 15:12:40|22625.67|22505.67|22625.03|22505.03|22625.98|22505.98|22625.03|22505.03|10
1634483570000|2021-10-17 15:12:50|22624.48|22504.48|22625.5|22505.5|22626.04|22506.04|22624.47|22504.47|9
1634483580000|2021-10-17 15:13:00|22625.25|22505.25|22625.81|22505.81|22625.81|22505.81|22625.22|22505.22|10
1634483590000|2021-10-17 15:13:10|22625.06|22505.06|22627.32|22507.32|22627.32|22507.32|22625.03|22505.03|10
1634483600000|2021-10-17 15:13:20|22627.43|22507.43|22631.38|22511.38|22631.38|22511.38|22627.43|22507.43|10
1634483610000|2021-10-17 15:13:30|22631.42|22511.42|22633.07|22513.07|22633.39|22513.39|22630.78|22510.78|10
1634483620000|2021-10-17 15:13:40|22633.13|22513.13|22637.55|22517.55|22637.55|22517.55|22633.13|22513.13|10
1634483630000|2021-10-17 15:13:50|22637.88|22517.88|22639.78|22519.78|22639.78|22519.78|22637.36|22517.36|10
1634483640000|2021-10-17 15:14:00|22639.05|22519.05|22640.76|22520.76|22640.76|22520.76|22638.75|22518.75|9
1634483650000|2021-10-17 15:14:10|22640.95|22520.95|22641.57|22521.57|22641.57|22521.57|22640.78|22520.78|7
1634483660000|2021-10-17 15:14:20|22641.63|22521.63|22642.25|22522.25|22642.26|22522.26|22641.63|22521.63|10
1634483670000|2021-10-17 15:14:30|22641.83|22521.83|22641.28|22521.28|22642.9|22522.9|22641.28|22521.28|10
1634483680000|2021-10-17 15:14:40|22641.83|22521.83|22642.34|22522.34|22642.34|22522.34|22641.83|22521.83|8
1634483690000|2021-10-17 15:14:50|22642.31|22522.31|22642.47|22522.47|22642.54|22522.54|22642.21|22522.21|7
1634483700000|2021-10-17 15:15:00|22642.62|22522.62|22642.28|22522.28|22643.02|22523.02|22641.95|22521.95|10
1634483710000|2021-10-17 15:15:10|22642.89|22522.89|22647.54|22527.54|22647.54|22527.54|22642.89|22522.89|10
1634483720000|2021-10-17 15:15:20|22648.23|22528.23|22651.46|22531.46|22651.46|22531.46|22648.23|22528.23|10
1634483730000|2021-10-17 15:15:30|22652.2|22532.2|22652.38|22532.38|22652.44|22532.44|22651.38|22531.38|10
1634483740000|2021-10-17 15:15:40|22652.61|22532.61|22657.71|22537.71|22657.75|22537.75|22652.61|22532.61|10
1634483750000|2021-10-17 15:15:50|22657.64|22537.64|22659.89|22539.89|22659.89|22539.89|22656.5|22536.5|10
1634483760000|2021-10-17 15:16:00|22659.47|22539.47|22662.77|22542.77|22662.85|22542.85|22657.54|22537.54|10
1634483770000|2021-10-17 15:16:10|22662.63|22542.63|22663.94|22543.94|22663.94|22543.94|22662.07|22542.07|10
1634483780000|2021-10-17 15:16:20|22664.12|22544.12|22665.71|22545.71|22665.85|22545.85|22664.12|22544.12|9
1634483790000|2021-10-17 15:16:30|22666.06|22546.06|22666.99|22546.99|22667.01|22547.01|22665.86|22545.86|10
1634483800000|2021-10-17 15:16:40|22666.92|22546.92|22665.36|22545.36|22666.92|22546.92|22665.36|22545.36|9
1634483810000|2021-10-17 15:16:50|22665.28|22545.28|22665.81|22545.81|22665.81|22545.81|22665.28|22545.28|9
1634483820000|2021-10-17 15:17:00|22665.85|22545.85|22664.3|22544.3|22665.85|22545.85|22663.47|22543.47|10
1634483830000|2021-10-17 15:17:10|22663.71|22543.71|22657.82|22537.82|22663.71|22543.71|22657.82|22537.82|9
1634483840000|2021-10-17 15:17:20|22657.66|22537.66|22655.69|22535.69|22657.66|22537.66|22655.66|22535.66|10
1634483850000|2021-10-17 15:17:30|22655.58|22535.58|22654.93|22534.93|22655.69|22535.69|22654.86|22534.86|10
1634483860000|2021-10-17 15:17:40|22654.37|22534.37|22652.46|22532.46|22654.44|22534.44|22652.23|22532.23|10
1634483870000|2021-10-17 15:17:50|22651.46|22531.46|22646.05|22526.05|22651.46|22531.46|22646.05|22526.05|10
1634483880000|2021-10-17 15:18:00|22646.12|22526.12|22646.85|22526.85|22646.85|22526.85|22645.19|22525.19|10
1634483890000|2021-10-17 15:18:10|22646.84|22526.84|22649.2|22529.2|22649.2|22529.2|22646.81|22526.81|9
1634483900000|2021-10-17 15:18:20|22649.48|22529.48|22652.49|22532.49|22652.49|22532.49|22649.48|22529.48|10
1634483910000|2021-10-17 15:18:30|22652.23|22532.23|22653.5|22533.5|22653.5|22533.5|22651.32|22531.32|10
1634483920000|2021-10-17 15:18:40|22653.29|22533.29|22655.27|22535.27|22655.27|22535.27|22653.25|22533.25|10
1634483930000|2021-10-17 15:18:50|22654.77|22534.77|22652.13|22532.13|22654.77|22534.77|22650.77|22530.77|10
1634483940000|2021-10-17 15:19:00|22651.1|22531.1|22651.12|22531.12|22651.3|22531.3|22650.77|22530.77|10
1634483950000|2021-10-17 15:19:10|22650.89|22530.89|22647.98|22527.98|22650.89|22530.89|22647.98|22527.98|9
1634483960000|2021-10-17 15:19:20|22643.07|22523.07|22638.11|22518.11|22643.07|22523.07|22638.11|22518.11|10
1634483970000|2021-10-17 15:19:30|22637.61|22517.61|22635.87|22515.87|22638.07|22518.07|22635.75|22515.75|10
1634483980000|2021-10-17 15:19:40|22635.46|22515.46|22632.1|22512.1|22636.36|22516.36|22632.1|22512.1|10
1634483990000|2021-10-17 15:19:50|22632.2|22512.2|22630.86|22510.86|22632.2|22512.2|22630.14|22510.14|10
1634484000000|2021-10-17 15:20:00|22631|22511|22623.36|22503.36|22631.19|22511.19|22623.36|22503.36|10
1634484010000|2021-10-17 15:20:10|22620.33|22500.33|22607.12|22487.12|22620.33|22500.33|22607.12|22487.12|10
1634484020000|2021-10-17 15:20:20|22604.53|22484.53|22596.35|22476.35|22604.88|22484.88|22596.35|22476.35|10
1634484030000|2021-10-17 15:20:30|22598.28|22478.28|22592.22|22472.22|22598.28|22478.28|22592.14|22472.14|10
1634484040000|2021-10-17 15:20:40|22592.65|22472.65|22588.64|22468.64|22592.95|22472.95|22588.64|22468.64|10
1634484050000|2021-10-17 15:20:50|22588.68|22468.68|22590.8|22470.8|22590.8|22470.8|22588.44|22468.44|10
1634484060000|2021-10-17 15:21:00|22588.28|22468.28|22590.02|22470.02|22590.13|22470.13|22588.28|22468.28|10
1634484070000|2021-10-17 15:21:10|22588.93|22468.93|22590.13|22470.13|22590.31|22470.31|22588.63|22468.63|10
1634484080000|2021-10-17 15:21:20|22590.17|22470.17|22584.81|22464.81|22590.46|22470.46|22583.44|22463.44|10
1634484090000|2021-10-17 15:21:30|22584.02|22464.02|22584.15|22464.15|22584.5|22464.5|22582.72|22462.72|10
1634484100000|2021-10-17 15:21:40|22584.85|22464.85|22586.55|22466.55|22586.55|22466.55|22584.58|22464.58|10
1634484110000|2021-10-17 15:21:50|22586.16|22466.16|22589.05|22469.05|22589.05|22469.05|22586.16|22466.16|10
1634484120000|2021-10-17 15:22:00|22588.78|22468.78|22592.73|22472.73|22593.07|22473.07|22588.78|22468.78|10
1634484130000|2021-10-17 15:22:10|22592.94|22472.94|22588.73|22468.73|22593.34|22473.34|22588.73|22468.73|10
1634484140000|2021-10-17 15:22:20|22588.19|22468.19|22585|22465|22588.19|22468.19|22584.35|22464.35|10
1634484150000|2021-10-17 15:22:30|22585.42|22465.42|22589.83|22469.83|22589.83|22469.83|22585.42|22465.42|10
1634484160000|2021-10-17 15:22:40|22590.12|22470.12|22598.93|22478.93|22598.93|22478.93|22590.12|22470.12|10
1634484170000|2021-10-17 15:22:50|22597.95|22477.95|22596.37|22476.37|22599.39|22479.39|22596.14|22476.14|10
1634484180000|2021-10-17 15:23:00|22596.22|22476.22|22614.14|22494.14|22614.15|22494.15|22596.22|22476.22|10
1634484190000|2021-10-17 15:23:10|22614.18|22494.18|22616.93|22496.93|22617.37|22497.37|22613.73|22493.73|10
1634484200000|2021-10-17 15:23:20|22618.41|22498.41|22611.1|22491.1|22620.2|22500.2|22611.1|22491.1|10
1634484210000|2021-10-17 15:23:30|22610.35|22490.35|22608.31|22488.31|22610.35|22490.35|22607.82|22487.82|10
1634484220000|2021-10-17 15:23:40|22608.54|22488.54|22614.36|22494.36|22614.36|22494.36|22608.54|22488.54|10
1634484230000|2021-10-17 15:23:50|22614.18|22494.18|22617.89|22497.89|22618.16|22498.16|22614.05|22494.05|10
1634484240000|2021-10-17 15:24:00|22618.54|22498.54|22618.61|22498.61|22620.32|22500.32|22618.54|22498.54|10
1634484250000|2021-10-17 15:24:10|22618.21|22498.21|22615.81|22495.81|22618.21|22498.21|22615.81|22495.81|10
1634484260000|2021-10-17 15:24:20|22614.59|22494.59|22609.03|22489.03|22614.59|22494.59|22608.75|22488.75|10
1634484270000|2021-10-17 15:24:30|22608.98|22488.98|22608.28|22488.28|22608.98|22488.98|22607.36|22487.36|10
1634484280000|2021-10-17 15:24:40|22608.29|22488.29|22611.11|22491.11|22611.11|22491.11|22606.76|22486.76|10
1634484290000|2021-10-17 15:24:50|22611.44|22491.44|22617.58|22497.58|22617.58|22497.58|22611.44|22491.44|10
1634484300000|2021-10-17 15:25:00|22616.57|22496.57|22617.8|22497.8|22617.87|22497.87|22616.54|22496.54|10
1634484310000|2021-10-17 15:25:10|22617.72|22497.72|22620.16|22500.16|22621.45|22501.45|22617.68|22497.68|10
1634484320000|2021-10-17 15:25:20|22619.64|22499.64|22621.93|22501.93|22621.93|22501.93|22618.76|22498.76|9
1634484330000|2021-10-17 15:25:30|22623.15|22503.15|22621.8|22501.8|22623.15|22503.15|22621.42|22501.42|9
1634484340000|2021-10-17 15:25:40|22620.34|22500.34|22618.51|22498.51|22620.58|22500.58|22617.38|22497.38|10
1634484350000|2021-10-17 15:25:50|22618.08|22498.08|22618.86|22498.86|22619.66|22499.66|22618.08|22498.08|10
1634484360000|2021-10-17 15:26:00|22618.96|22498.96|22618.27|22498.27|22619.19|22499.19|22618.27|22498.27|10
1634484370000|2021-10-17 15:26:10|22618.36|22498.36|22620.2|22500.2|22620.2|22500.2|22617.94|22497.94|10
1634484380000|2021-10-17 15:26:20|22621.04|22501.04|22621.09|22501.09|22622.6|22502.6|22620.49|22500.49|9
1634484390000|2021-10-17 15:26:30|22621.29|22501.29|22620.77|22500.77|22621.41|22501.41|22620.41|22500.41|9
1634484400000|2021-10-17 15:26:40|22621.68|22501.68|22601.73|22481.73|22621.72|22501.72|22601.73|22481.73|10
1634484410000|2021-10-17 15:26:50|22598.73|22478.73|22593.98|22473.98|22599.54|22479.54|22593.98|22473.98|10
1634484420000|2021-10-17 15:27:00|22593.95|22473.95|22591.89|22471.89|22593.95|22473.95|22591.22|22471.22|10
1634484430000|2021-10-17 15:27:10|22591.56|22471.56|22590.09|22470.09|22591.76|22471.76|22590.09|22470.09|10
1634484440000|2021-10-17 15:27:20|22590.36|22470.36|22590.66|22470.66|22591.98|22471.98|22590.06|22470.06|10
1634484450000|2021-10-17 15:27:30|22591.02|22471.02|22591.74|22471.74|22591.74|22471.74|22589.7|22469.7|10
1634484460000|2021-10-17 15:27:40|22592.03|22472.03|22593.27|22473.27|22593.62|22473.62|22591.5|22471.5|10
1634484470000|2021-10-17 15:27:50|22592.91|22472.91|22589.43|22469.43|22592.91|22472.91|22588.99|22468.99|9
1634484480000|2021-10-17 15:28:00|22589.51|22469.51|22584.38|22464.38|22589.51|22469.51|22583.42|22463.42|9
1634484490000|2021-10-17 15:28:10|22584.67|22464.67|22586.48|22466.48|22586.48|22466.48|22583.37|22463.37|10
1634484500000|2021-10-17 15:28:20|22586.08|22466.08|22583.44|22463.44|22586.08|22466.08|22582.87|22462.87|10
1634484510000|2021-10-17 15:28:30|22583.57|22463.57|22583.72|22463.72|22583.72|22463.72|22582.94|22462.94|10
1634484520000|2021-10-17 15:28:40|22584.15|22464.15|22583.87|22463.87|22584.15|22464.15|22582.81|22462.81|10
1634484530000|2021-10-17 15:28:50|22584.27|22464.27|22586.94|22466.94|22586.94|22466.94|22584.27|22464.27|9
1634484540000|2021-10-17 15:29:00|22587.34|22467.34|22589.42|22469.42|22589.66|22469.66|22587.34|22467.34|10
1634484550000|2021-10-17 15:29:10|22589.3|22469.3|22589.57|22469.57|22589.57|22469.57|22589.05|22469.05|10
1634484560000|2021-10-17 15:29:20|22589.86|22469.86|22587.42|22467.42|22589.86|22469.86|22587.02|22467.02|7
1634484570000|2021-10-17 15:29:30|22586.99|22466.99|22583.34|22463.34|22586.99|22466.99|22583.01|22463.01|10
1634484580000|2021-10-17 15:29:40|22583.32|22463.32|22586.06|22466.06|22586.06|22466.06|22583.04|22463.04|10
1634484590000|2021-10-17 15:29:50|22586.37|22466.37|22587.9|22467.9|22587.9|22467.9|22586.37|22466.37|10
1634484600000|2021-10-17 15:30:00|22587.97|22467.97|22583.93|22463.93|22587.97|22467.97|22583.93|22463.93|10
1634484610000|2021-10-17 15:30:10|22583.7|22463.7|22583.68|22463.68|22583.95|22463.95|22582.59|22462.59|10
1634484620000|2021-10-17 15:30:20|22583.86|22463.86|22585.94|22465.94|22585.99|22465.99|22583.86|22463.86|9
1634484630000|2021-10-17 15:30:30|22585.81|22465.81|22589.65|22469.65|22589.65|22469.65|22585.81|22465.81|10
1634484640000|2021-10-17 15:30:40|22590.21|22470.21|22593.69|22473.69|22593.69|22473.69|22590.21|22470.21|10
1634484650000|2021-10-17 15:30:50|22594.84|22474.84|22599.57|22479.57|22599.58|22479.58|22594.84|22474.84|10
1634484660000|2021-10-17 15:31:00|22599.59|22479.59|22602.19|22482.19|22602.72|22482.72|22599.59|22479.59|10
1634484670000|2021-10-17 15:31:10|22602.57|22482.57|22604.55|22484.55|22604.67|22484.67|22602.57|22482.57|10
1634484680000|2021-10-17 15:31:20|22604.79|22484.79|22604.09|22484.09|22604.79|22484.79|22604.09|22484.09|9
1634484690000|2021-10-17 15:31:30|22604.02|22484.02|22602.61|22482.61|22605.06|22485.06|22602.57|22482.57|10
1634484700000|2021-10-17 15:31:40|22602.29|22482.29|22602.07|22482.07|22602.43|22482.43|22601.82|22481.82|9
1634484710000|2021-10-17 15:31:50|22603.21|22483.21|22600.77|22480.77|22603.21|22483.21|22600.77|22480.77|10
1634484720000|2021-10-17 15:32:00|22600.5|22480.5|22601.42|22481.42|22601.48|22481.48|22600.37|22480.37|10
1634484730000|2021-10-17 15:32:10|22601.3|22481.3|22602.24|22482.24|22602.24|22482.24|22601.26|22481.26|9
1634484740000|2021-10-17 15:32:20|22602.28|22482.28|22602.3|22482.3|22602.8|22482.8|22601.94|22481.94|10
1634484750000|2021-10-17 15:32:30|22602.32|22482.32|22602.23|22482.23|22602.32|22482.32|22600.4|22480.4|10
1634484760000|2021-10-17 15:32:40|22601.93|22481.93|22602.48|22482.48|22604.15|22484.15|22601.66|22481.66|10
1634484770000|2021-10-17 15:32:50|22603.26|22483.26|22604.54|22484.54|22604.54|22484.54|22603.26|22483.26|10
1634484780000|2021-10-17 15:33:00|22604.64|22484.64|22604.92|22484.92|22604.92|22484.92|22604.4|22484.4|9
1634484790000|2021-10-17 15:33:10|22604.53|22484.53|22603.44|22483.44|22604.97|22484.97|22603.44|22483.44|10
1634484800000|2021-10-17 15:33:20|22603.43|22483.43|22599.22|22479.22|22603.43|22483.43|22599.22|22479.22|9
1634484810000|2021-10-17 15:33:30|22598.99|22478.99|22596.97|22476.97|22599.26|22479.26|22596.97|22476.97|9
1634484820000|2021-10-17 15:33:40|22597|22477|22596.62|22476.62|22597.28|22477.28|22595.01|22475.01|9
1634484830000|2021-10-17 15:33:50|22595.65|22475.65|22595.77|22475.77|22596.23|22476.23|22595.65|22475.65|9
1634484840000|2021-10-17 15:34:00|22595.46|22475.46|22594.28|22474.28|22596.43|22476.43|22594.28|22474.28|10
1634484850000|2021-10-17 15:34:10|22594.51|22474.51|22591.79|22471.79|22594.68|22474.68|22591.57|22471.57|10
1634484860000|2021-10-17 15:34:20|22589.7|22469.7|22587.47|22467.47|22590.12|22470.12|22587.22|22467.22|9
1634484870000|2021-10-17 15:34:30|22587.54|22467.54|22583.67|22463.67|22587.54|22467.54|22583.62|22463.62|10
1634484880000|2021-10-17 15:34:40|22583.25|22463.25|22581.52|22461.52|22584.98|22464.98|22581.42|22461.42|10
1634484890000|2021-10-17 15:34:50|22582.76|22462.76|22565.54|22445.54|22582.76|22462.76|22565.54|22445.54|10
1634484900000|2021-10-17 15:35:00|22565.68|22445.68|22556.17|22436.17|22565.68|22445.68|22556.17|22436.17|10
1634484910000|2021-10-17 15:35:10|22554.95|22434.95|22553.97|22433.97|22554.95|22434.95|22552.77|22432.77|10
1634484920000|2021-10-17 15:35:20|22554.36|22434.36|22557.51|22437.51|22557.89|22437.89|22554.36|22434.36|10
1634484930000|2021-10-17 15:35:30|22556.83|22436.83|22551.52|22431.52|22556.83|22436.83|22551.52|22431.52|10
1634484940000|2021-10-17 15:35:40|22551.35|22431.35|22544.66|22424.66|22551.35|22431.35|22544.66|22424.66|9
1634484950000|2021-10-17 15:35:50|22542.1|22422.1|22497.79|22377.79|22542.1|22422.1|22497.79|22377.79|10
1634484960000|2021-10-17 15:36:00|22493.94|22373.94|22427.08|22307.08|22493.94|22373.94|22427.08|22307.08|10
1634484970000|2021-10-17 15:36:10|22426.85|22306.85|22423.86|22303.86|22427.23|22307.23|22423.86|22303.86|10
1634484980000|2021-10-17 15:36:20|22424.71|22304.71|22425.52|22305.52|22425.52|22305.52|22422.47|22302.47|10
1634484990000|2021-10-17 15:36:30|22424.37|22304.37|22429.47|22309.47|22429.47|22309.47|22422.91|22302.91|10
1634485000000|2021-10-17 15:36:40|22429.18|22309.18|22443.63|22323.63|22443.63|22323.63|22428.34|22308.34|10
1634485010000|2021-10-17 15:36:50|22445.51|22325.51|22448.38|22328.38|22449.51|22329.51|22445.51|22325.51|10
1634485020000|2021-10-17 15:37:00|22447.77|22327.77|22436.63|22316.63|22447.77|22327.77|22436.63|22316.63|10
1634485030000|2021-10-17 15:37:10|22434.8|22314.8|22430.54|22310.54|22434.8|22314.8|22429.37|22309.37|10
1634485040000|2021-10-17 15:37:20|22431.77|22311.77|22433.51|22313.51|22437.82|22317.82|22431.77|22311.77|10
1634485050000|2021-10-17 15:37:30|22434.79|22314.79|22439.34|22319.34|22439.34|22319.34|22434.38|22314.38|10
1634485060000|2021-10-17 15:37:40|22439.71|22319.71|22440.34|22320.34|22440.47|22320.47|22437.65|22317.65|10
1634485070000|2021-10-17 15:37:50|22441.74|22321.74|22436.45|22316.45|22442.76|22322.76|22435.93|22315.93|10
1634485080000|2021-10-17 15:38:00|22440.2|22320.2|22452.81|22332.81|22452.81|22332.81|22439.12|22319.12|10
1634485090000|2021-10-17 15:38:10|22454.07|22334.07|22461.29|22341.29|22461.29|22341.29|22454.07|22334.07|10
1634485100000|2021-10-17 15:38:20|22461.94|22341.94|22465.07|22345.07|22465.07|22345.07|22461.63|22341.63|10
1634485110000|2021-10-17 15:38:30|22465.26|22345.26|22469.17|22349.17|22469.17|22349.17|22464.47|22344.47|10
1634485120000|2021-10-17 15:38:40|22469.82|22349.82|22471.26|22351.26|22471.56|22351.56|22468.79|22348.79|10
1634485130000|2021-10-17 15:38:50|22472.28|22352.28|22473.92|22353.92|22474.04|22354.04|22472.23|22352.23|10
1634485140000|2021-10-17 15:39:00|22474.08|22354.08|22477.23|22357.23|22478.05|22358.05|22473.56|22353.56|10
1634485150000|2021-10-17 15:39:10|22477.3|22357.3|22479.67|22359.67|22480.5|22360.5|22477.3|22357.3|10
1634485160000|2021-10-17 15:39:20|22479.27|22359.27|22479.59|22359.59|22481.33|22361.33|22479.27|22359.27|10
1634485170000|2021-10-17 15:39:30|22480.09|22360.09|22482.47|22362.47|22482.47|22362.47|22480.09|22360.09|10
1634485180000|2021-10-17 15:39:40|22481.29|22361.29|22481.12|22361.12|22483.22|22363.22|22480.96|22360.96|10
1634485190000|2021-10-17 15:39:50|22481.69|22361.69|22483.26|22363.26|22484.25|22364.25|22481.34|22361.34|10
1634485200000|2021-10-17 15:40:00|22482.47|22362.47|22478.89|22358.89|22482.47|22362.47|22478.46|22358.46|10
1634485210000|2021-10-17 15:40:10|22478.13|22358.13|22472.61|22352.61|22478.32|22358.32|22472.61|22352.61|10
1634485220000|2021-10-17 15:40:20|22472.38|22352.38|22466.97|22346.97|22472.38|22352.38|22466.97|22346.97|10
1634485230000|2021-10-17 15:40:30|22465.18|22345.18|22459.32|22339.32|22465.18|22345.18|22459.32|22339.32|10
1634485240000|2021-10-17 15:40:40|22458.9|22338.9|22455.78|22335.78|22458.9|22338.9|22453.98|22333.98|10
1634485250000|2021-10-17 15:40:50|22455.6|22335.6|22459.62|22339.62|22459.62|22339.62|22454.98|22334.98|10
1634485260000|2021-10-17 15:41:00|22460.34|22340.34|22465.11|22345.11|22465.11|22345.11|22460.01|22340.01|9
1634485270000|2021-10-17 15:41:10|22464.92|22344.92|22467.33|22347.33|22467.33|22347.33|22464.61|22344.61|10
1634485280000|2021-10-17 15:41:20|22468.53|22348.53|22465.86|22345.86|22468.53|22348.53|22465.44|22345.44|10
1634485290000|2021-10-17 15:41:30|22466.43|22346.43|22465.19|22345.19|22466.65|22346.65|22465.19|22345.19|10
1634485300000|2021-10-17 15:41:40|22465.07|22345.07|22468.7|22348.7|22468.7|22348.7|22464.9|22344.9|9
1634485310000|2021-10-17 15:41:50|22468.43|22348.43|22473.35|22353.35|22473.35|22353.35|22468.43|22348.43|10
1634485320000|2021-10-17 15:42:00|22473.64|22353.64|22476.78|22356.78|22476.79|22356.79|22473.33|22353.33|10
1634485330000|2021-10-17 15:42:10|22474.63|22354.63|22468.9|22348.9|22474.8|22354.8|22468.9|22348.9|10
1634485340000|2021-10-17 15:42:20|22468.6|22348.6|22462.13|22342.13|22468.6|22348.6|22462.13|22342.13|10
1634485350000|2021-10-17 15:42:30|22462|22342|22460.84|22340.84|22462|22342|22459.7|22339.7|10
1634485360000|2021-10-17 15:42:40|22461.37|22341.37|22461.74|22341.74|22461.8|22341.8|22460.02|22340.02|10
1634485370000|2021-10-17 15:42:50|22461.36|22341.36|22455.99|22335.99|22461.99|22341.99|22455.99|22335.99|10
1634485380000|2021-10-17 15:43:00|22455.6|22335.6|22447.27|22327.27|22455.6|22335.6|22447.27|22327.27|10
1634485390000|2021-10-17 15:43:10|22447.24|22327.24|22445.16|22325.16|22448.23|22328.23|22445.16|22325.16|10
1634485400000|2021-10-17 15:43:20|22445.32|22325.32|22447.15|22327.15|22447.33|22327.33|22445.32|22325.32|10
1634485410000|2021-10-17 15:43:30|22447.27|22327.27|22449.18|22329.18|22449.18|22329.18|22446.92|22326.92|10
1634485420000|2021-10-17 15:43:40|22449.3|22329.3|22449.44|22329.44|22449.44|22329.44|22448.02|22328.02|10
1634485430000|2021-10-17 15:43:50|22449.09|22329.09|22449.71|22329.71|22450.37|22330.37|22448.87|22328.87|9
1634485440000|2021-10-17 15:44:00|22448.64|22328.64|22444.5|22324.5|22448.64|22328.64|22444.5|22324.5|10
1634485450000|2021-10-17 15:44:10|22443.41|22323.41|22439.24|22319.24|22443.48|22323.48|22438.92|22318.92|10
1634485460000|2021-10-17 15:44:20|22439.27|22319.27|22441.57|22321.57|22441.57|22321.57|22439.27|22319.27|10
1634485470000|2021-10-17 15:44:30|22441.74|22321.74|22445.08|22325.08|22445.08|22325.08|22441.74|22321.74|9
1634485480000|2021-10-17 15:44:40|22446.35|22326.35|22448.59|22328.59|22448.7|22328.7|22446.35|22326.35|10
1634485490000|2021-10-17 15:44:50|22448.28|22328.28|22445.96|22325.96|22448.28|22328.28|22445.96|22325.96|10
1634485500000|2021-10-17 15:45:00|22446.86|22326.86|22445.61|22325.61|22446.86|22326.86|22444.63|22324.63|10
1634485510000|2021-10-17 15:45:10|22445.62|22325.62|22445.94|22325.94|22446.93|22326.93|22445.62|22325.62|9
1634485520000|2021-10-17 15:45:20|22446.19|22326.19|22440.64|22320.64|22446.37|22326.37|22440.64|22320.64|10
1634485530000|2021-10-17 15:45:30|22441.32|22321.32|22446.93|22326.93|22447.12|22327.12|22441.07|22321.07|10
1634485540000|2021-10-17 15:45:40|22447.8|22327.8|22446.11|22326.11|22448.87|22328.87|22446.11|22326.11|10
1634485550000|2021-10-17 15:45:50|22445.42|22325.42|22447.71|22327.71|22448.4|22328.4|22445.01|22325.01|10
1634485560000|2021-10-17 15:46:00|22447.93|22327.93|22451.07|22331.07|22451.07|22331.07|22447.93|22327.93|10
1634485570000|2021-10-17 15:46:10|22451.37|22331.37|22458.12|22338.12|22458.12|22338.12|22451.37|22331.37|10
1634485580000|2021-10-17 15:46:20|22458.85|22338.85|22465.66|22345.66|22465.66|22345.66|22458.85|22338.85|10
1634485590000|2021-10-17 15:46:30|22465.85|22345.85|22468.57|22348.57|22468.57|22348.57|22465.79|22345.79|9
1634485600000|2021-10-17 15:46:40|22468.89|22348.89|22472.72|22352.72|22473.13|22353.13|22468.89|22348.89|10
1634485610000|2021-10-17 15:46:50|22472.31|22352.31|22476.1|22356.1|22476.1|22356.1|22472.31|22352.31|10
1634485620000|2021-10-17 15:47:00|22475.92|22355.92|22477.17|22357.17|22478.08|22358.08|22475.92|22355.92|10
1634485630000|2021-10-17 15:47:10|22476.98|22356.98|22480.01|22360.01|22480.59|22360.59|22476.98|22356.98|10
1634485640000|2021-10-17 15:47:20|22479.78|22359.78|22483.84|22363.84|22483.84|22363.84|22479.78|22359.78|10
1634485650000|2021-10-17 15:47:30|22483.54|22363.54|22482.08|22362.08|22483.66|22363.66|22480.84|22360.84|10
1634485660000|2021-10-17 15:47:40|22482.42|22362.42|22488.51|22368.51|22488.51|22368.51|22482.42|22362.42|10
1634485670000|2021-10-17 15:47:50|22488.22|22368.22|22490.1|22370.1|22490.74|22370.74|22488.22|22368.22|9
1634485680000|2021-10-17 15:48:00|22489.97|22369.97|22492.35|22372.35|22492.35|22372.35|22489.7|22369.7|10
1634485690000|2021-10-17 15:48:10|22492.41|22372.41|22489.81|22369.81|22492.41|22372.41|22489.76|22369.76|9
1634485700000|2021-10-17 15:48:20|22489.17|22369.17|22496.83|22376.83|22497.52|22377.52|22489.17|22369.17|10
1634485710000|2021-10-17 15:48:30|22496.44|22376.44|22498.79|22378.79|22498.79|22378.79|22496.35|22376.35|10
1634485720000|2021-10-17 15:48:40|22498.98|22378.98|22502.69|22382.69|22502.69|22382.69|22498.98|22378.98|10
1634485730000|2021-10-17 15:48:50|22502.18|22382.18|22499.06|22379.06|22502.51|22382.51|22499.06|22379.06|10
1634485740000|2021-10-17 15:49:00|22499.19|22379.19|22502.73|22382.73|22502.73|22382.73|22498.55|22378.55|10
1634485750000|2021-10-17 15:49:10|22502.63|22382.63|22506.07|22386.07|22506.07|22386.07|22502.55|22382.55|10
1634485760000|2021-10-17 15:49:20|22505.32|22385.32|22503.17|22383.17|22507.53|22387.53|22503.17|22383.17|10
1634485770000|2021-10-17 15:49:30|22502.27|22382.27|22497.36|22377.36|22502.27|22382.27|22497.3|22377.3|10
1634485780000|2021-10-17 15:49:40|22497.82|22377.82|22498.42|22378.42|22498.55|22378.55|22497.56|22377.56|10
1634485790000|2021-10-17 15:49:50|22499.38|22379.38|22503.4|22383.4|22503.4|22383.4|22499.19|22379.19|10
1634485800000|2021-10-17 15:50:00|22501.72|22381.72|22503.18|22383.18|22503.18|22383.18|22501.17|22381.17|10
1634485810000|2021-10-17 15:50:10|22504.99|22384.99|22508.67|22388.67|22509.15|22389.15|22504.99|22384.99|10
1634485820000|2021-10-17 15:50:20|22511.22|22391.22|22506.06|22386.06|22511.96|22391.96|22506.06|22386.06|10
1634485830000|2021-10-17 15:50:30|22504.79|22384.79|22499.72|22379.72|22504.79|22384.79|22499.72|22379.72|10
1634485840000|2021-10-17 15:50:40|22498.68|22378.68|22496.48|22376.48|22499.23|22379.23|22496.48|22376.48|10
1634485850000|2021-10-17 15:50:50|22496.36|22376.36|22494.17|22374.17|22496.92|22376.92|22493.87|22373.87|10
1634485860000|2021-10-17 15:51:00|22493.99|22373.99|22492.41|22372.41|22495.13|22375.13|22492.41|22372.41|9
1634485870000|2021-10-17 15:51:10|22492.37|22372.37|22490.65|22370.65|22492.37|22372.37|22490.46|22370.46|9
1634485880000|2021-10-17 15:51:20|22490.44|22370.44|22488.92|22368.92|22490.46|22370.46|22488.19|22368.19|10
1634485890000|2021-10-17 15:51:30|22488.5|22368.5|22485.99|22365.99|22488.5|22368.5|22485.99|22365.99|10
1634485900000|2021-10-17 15:51:40|22485.15|22365.15|22485.06|22365.06|22486.76|22366.76|22484.88|22364.88|10
1634485910000|2021-10-17 15:51:50|22484.89|22364.89|22485.54|22365.54|22486.76|22366.76|22484.76|22364.76|10
1634485920000|2021-10-17 15:52:00|22486.74|22366.74|22488.43|22368.43|22488.43|22368.43|22485.7|22365.7|10
1634485930000|2021-10-17 15:52:10|22489.47|22369.47|22490.4|22370.4|22491.25|22371.25|22489.19|22369.19|9
1634485940000|2021-10-17 15:52:20|22490.37|22370.37|22492.9|22372.9|22492.9|22372.9|22490.37|22370.37|10
1634485950000|2021-10-17 15:52:30|22493.67|22373.67|22495.23|22375.23|22496.37|22376.37|22493.46|22373.46|9
1634485960000|2021-10-17 15:52:40|22495.6|22375.6|22495.44|22375.44|22495.99|22375.99|22495.44|22375.44|9
1634485970000|2021-10-17 15:52:50|22495.45|22375.45|22494.72|22374.72|22496.73|22376.73|22494.67|22374.67|10
1634485980000|2021-10-17 15:53:00|22494.75|22374.75|22493.75|22373.75|22494.75|22374.75|22493.07|22373.07|10
1634485990000|2021-10-17 15:53:10|22494.63|22374.63|22495.18|22375.18|22495.18|22375.18|22494.11|22374.11|10
1634486000000|2021-10-17 15:53:20|22495.16|22375.16|22496.24|22376.24|22496.33|22376.33|22495.05|22375.05|10
1634486010000|2021-10-17 15:53:30|22496.19|22376.19|22495.02|22375.02|22496.19|22376.19|22494.59|22374.59|10
1634486020000|2021-10-17 15:53:40|22495.13|22375.13|22490.27|22370.27|22495.67|22375.67|22490.27|22370.27|9
1634486030000|2021-10-17 15:53:50|22489.06|22369.06|22484.03|22364.03|22489.06|22369.06|22484.03|22364.03|10
1634486040000|2021-10-17 15:54:00|22483.9|22363.9|22479.07|22359.07|22483.9|22363.9|22478.79|22358.79|9
1634486050000|2021-10-17 15:54:10|22478.75|22358.75|22477.05|22357.05|22478.75|22358.75|22475.97|22355.97|10
1634486060000|2021-10-17 15:54:20|22476.14|22356.14|22478|22358|22478|22358|22474.32|22354.32|10
1634486070000|2021-10-17 15:54:30|22477.77|22357.77|22481.15|22361.15|22481.81|22361.81|22476.63|22356.63|9
1634486080000|2021-10-17 15:54:40|22480.59|22360.59|22477.95|22357.95|22481.16|22361.16|22477.95|22357.95|10
1634486090000|2021-10-17 15:54:50|22477.44|22357.44|22478.63|22358.63|22479.36|22359.36|22477.44|22357.44|10
1634486100000|2021-10-17 15:55:00|22479.93|22359.93|22480.02|22360.02|22481.12|22361.12|22479.78|22359.78|10
1634486110000|2021-10-17 15:55:10|22479.73|22359.73|22479.91|22359.91|22481.58|22361.58|22479.73|22359.73|10
1634486120000|2021-10-17 15:55:20|22479.45|22359.45|22475.12|22355.12|22479.52|22359.52|22475.12|22355.12|10
1634486130000|2021-10-17 15:55:30|22474.45|22354.45|22471|22351|22474.45|22354.45|22471|22351|10
1634486140000|2021-10-17 15:55:40|22468.17|22348.17|22463.2|22343.2|22468.17|22348.17|22463.2|22343.2|10
1634486150000|2021-10-17 15:55:50|22463.41|22343.41|22462.32|22342.32|22463.41|22343.41|22462.17|22342.17|10
1634486160000|2021-10-17 15:56:00|22462.08|22342.08|22461.33|22341.33|22463.48|22343.48|22461.33|22341.33|10
1634486170000|2021-10-17 15:56:10|22461.08|22341.08|22460.45|22340.45|22461.08|22341.08|22459.4|22339.4|10
1634486180000|2021-10-17 15:56:20|22460.27|22340.27|22460.04|22340.04|22461.77|22341.77|22459.3|22339.3|9
1634486190000|2021-10-17 15:56:30|22459.76|22339.76|22466.03|22346.03|22466.03|22346.03|22459.76|22339.76|10
1634486200000|2021-10-17 15:56:40|22465.73|22345.73|22462.77|22342.77|22465.79|22345.79|22462.09|22342.09|10
1634486210000|2021-10-17 15:56:50|22461.16|22341.16|22461.42|22341.42|22462.04|22342.04|22461.16|22341.16|10
1634486220000|2021-10-17 15:57:00|22461.45|22341.45|22460.04|22340.04|22461.45|22341.45|22460.04|22340.04|10
1634486230000|2021-10-17 15:57:10|22459.61|22339.61|22457.77|22337.77|22459.61|22339.61|22457.77|22337.77|9
1634486240000|2021-10-17 15:57:20|22457.48|22337.48|22457.3|22337.3|22457.61|22337.61|22456.3|22336.3|9
1634486250000|2021-10-17 15:57:30|22457.12|22337.12|22457.28|22337.28|22457.28|22337.28|22455.99|22335.99|10
1634486260000|2021-10-17 15:57:40|22457.17|22337.17|22455.78|22335.78|22457.29|22337.29|22455.57|22335.57|10
1634486270000|2021-10-17 15:57:50|22455.86|22335.86|22458.39|22338.39|22458.39|22338.39|22455.86|22335.86|10
1634486280000|2021-10-17 15:58:00|22459.87|22339.87|22459.28|22339.28|22461.18|22341.18|22458.32|22338.32|10
1634486290000|2021-10-17 15:58:10|22459.14|22339.14|22460.55|22340.55|22460.56|22340.56|22458.77|22338.77|10
1634486300000|2021-10-17 15:58:20|22461.92|22341.92|22466.18|22346.18|22466.18|22346.18|22461.59|22341.59|10
1634486310000|2021-10-17 15:58:30|22467.37|22347.37|22475.2|22355.2|22475.32|22355.32|22467.37|22347.37|10
1634486320000|2021-10-17 15:58:40|22475.75|22355.75|22484.66|22364.66|22484.66|22364.66|22475.45|22355.45|10
1634486330000|2021-10-17 15:58:50|22485.09|22365.09|22485.36|22365.36|22485.46|22365.46|22483.8|22363.8|10
1634486340000|2021-10-17 15:59:00|22486.81|22366.81|22492.3|22372.3|22493.83|22373.83|22486.78|22366.78|10
1634486350000|2021-10-17 15:59:10|22492.01|22372.01|22486.9|22366.9|22492.01|22372.01|22486.9|22366.9|9
1634486360000|2021-10-17 15:59:20|22486.3|22366.3|22489.64|22369.64|22489.64|22369.64|22485.28|22365.28|10
1634486370000|2021-10-17 15:59:30|22492.23|22372.23|22493.5|22373.5|22494|22374|22491.96|22371.96|10
1634486380000|2021-10-17 15:59:40|22492.88|22372.88|22498.85|22378.85|22498.85|22378.85|22492.88|22372.88|10
1634486390000|2021-10-17 15:59:50|22498.66|22378.66|22491.12|22371.12|22499.03|22379.03|22491.12|22371.12|10
1634486400000|2021-10-17 16:00:00|22490.67|22370.67|22485.29|22365.29|22490.67|22370.67|22485.29|22365.29|10
1634486410000|2021-10-17 16:00:10|22483.96|22363.96|22478.41|22358.41|22484.16|22364.16|22478.41|22358.41|10
1634486420000|2021-10-17 16:00:20|22478.13|22358.13|22476.41|22356.41|22478.43|22358.43|22475.98|22355.98|10
1634486430000|2021-10-17 16:00:30|22476.38|22356.38|22472.74|22352.74|22476.38|22356.38|22472.58|22352.58|10
1634486440000|2021-10-17 16:00:40|22472.32|22352.32|22470.59|22350.59|22472.32|22352.32|22469.84|22349.84|10
1634486450000|2021-10-17 16:00:50|22471.17|22351.17|22470.97|22350.97|22471.17|22351.17|22469.54|22349.54|10
1634486460000|2021-10-17 16:01:00|22471.76|22351.76|22471.18|22351.18|22472.15|22352.15|22470.15|22350.15|10
1634486470000|2021-10-17 16:01:10|22472.53|22352.53|22473.56|22353.56|22474.34|22354.34|22472.37|22352.37|10
1634486480000|2021-10-17 16:01:20|22473.83|22353.83|22477.19|22357.19|22477.19|22357.19|22473.83|22353.83|10
1634486490000|2021-10-17 16:01:30|22476.19|22356.19|22475.82|22355.82|22476.3|22356.3|22475.28|22355.28|10
1634486500000|2021-10-17 16:01:40|22474.74|22354.74|22470.99|22350.99|22474.85|22354.85|22470.76|22350.76|10
1634486510000|2021-10-17 16:01:50|22470.63|22350.63|22470.5|22350.5|22471.33|22351.33|22469.76|22349.76|10
1634486520000|2021-10-17 16:02:00|22469.54|22349.54|22469.15|22349.15|22470.21|22350.21|22467.52|22347.52|9
1634486530000|2021-10-17 16:02:10|22469.07|22349.07|22478.48|22358.48|22478.48|22358.48|22469.07|22349.07|10
1634486540000|2021-10-17 16:02:20|22483.3|22363.3|22484.29|22364.29|22486.43|22366.43|22483.3|22363.3|10
1634486550000|2021-10-17 16:02:30|22484.74|22364.74|22483.41|22363.41|22484.74|22364.74|22482.5|22362.5|10
1634486560000|2021-10-17 16:02:40|22484.86|22364.86|22479.7|22359.7|22484.86|22364.86|22479.7|22359.7|10
1634486570000|2021-10-17 16:02:50|22480.7|22360.7|22490.11|22370.11|22490.11|22370.11|22480.7|22360.7|10
1634486580000|2021-10-17 16:03:00|22489.99|22369.99|22492.72|22372.72|22492.91|22372.91|22489.99|22369.99|10
1634486590000|2021-10-17 16:03:10|22492.51|22372.51|22492.57|22372.57|22492.82|22372.82|22491.72|22371.72|10
1634486600000|2021-10-17 16:03:20|22492.59|22372.59|22494.3|22374.3|22494.3|22374.3|22492.51|22372.51|8
1634486610000|2021-10-17 16:03:30|22494.87|22374.87|22495.35|22375.35|22495.35|22375.35|22494.8|22374.8|10
1634486620000|2021-10-17 16:03:40|22494.79|22374.79|22494.4|22374.4|22495.93|22375.93|22494.4|22374.4|9
1634486630000|2021-10-17 16:03:50|22495.4|22375.4|22495.12|22375.12|22495.4|22375.4|22494.44|22374.44|9
1634486640000|2021-10-17 16:04:00|22495.19|22375.19|22498.83|22378.83|22498.83|22378.83|22495.19|22375.19|10
1634486650000|2021-10-17 16:04:10|22498.55|22378.55|22499.78|22379.78|22499.78|22379.78|22498.33|22378.33|10
1634486660000|2021-10-17 16:04:20|22499.96|22379.96|22506.44|22386.44|22506.44|22386.44|22499.96|22379.96|10
1634486670000|2021-10-17 16:04:30|22506.63|22386.63|22505.58|22385.58|22506.97|22386.97|22505.5|22385.5|10
1634486680000|2021-10-17 16:04:40|22505.66|22385.66|22507.52|22387.52|22507.89|22387.89|22505.52|22385.52|10
1634486690000|2021-10-17 16:04:50|22508.5|22388.5|22514.63|22394.63|22514.66|22394.66|22508.5|22388.5|9
1634486700000|2021-10-17 16:05:00|22520.54|22400.54|22522.4|22402.4|22523.06|22403.06|22520.54|22400.54|10
1634486710000|2021-10-17 16:05:10|22522.69|22402.69|22523.85|22403.85|22523.98|22403.98|22521.74|22401.74|10
1634486720000|2021-10-17 16:05:20|22524.63|22404.63|22528.07|22408.07|22528.07|22408.07|22524.5|22404.5|10
1634486730000|2021-10-17 16:05:30|22528.31|22408.31|22538.16|22418.16|22538.37|22418.37|22528.31|22408.31|10
1634486740000|2021-10-17 16:05:40|22538.13|22418.13|22539.68|22419.68|22540.06|22420.06|22536.83|22416.83|10
1634486750000|2021-10-17 16:05:50|22538.63|22418.63|22532.84|22412.84|22538.63|22418.63|22532.84|22412.84|10
1634486760000|2021-10-17 16:06:00|22532.27|22412.27|22533.68|22413.68|22533.68|22413.68|22530.82|22410.82|10
1634486770000|2021-10-17 16:06:10|22534.42|22414.42|22536.93|22416.93|22537.13|22417.13|22534.42|22414.42|10
1634486780000|2021-10-17 16:06:20|22537.05|22417.05|22541.68|22421.68|22541.68|22421.68|22536.03|22416.03|10
1634486790000|2021-10-17 16:06:30|22542.06|22422.06|22540.33|22420.33|22542.13|22422.13|22540.33|22420.33|10
1634486800000|2021-10-17 16:06:40|22540.77|22420.77|22540.7|22420.7|22541.19|22421.19|22540.27|22420.27|10
1634486810000|2021-10-17 16:06:50|22540.46|22420.46|22539.66|22419.66|22542|22422|22539.66|22419.66|10
1634486820000|2021-10-17 16:07:00|22539.27|22419.27|22538.29|22418.29|22539.84|22419.84|22537.9|22417.9|9
1634486830000|2021-10-17 16:07:10|22538.19|22418.19|22533.81|22413.81|22538.19|22418.19|22533.63|22413.63|9
1634486840000|2021-10-17 16:07:20|22533.91|22413.91|22528.33|22408.33|22533.91|22413.91|22528.24|22408.24|10
1634486850000|2021-10-17 16:07:30|22527.5|22407.5|22523.56|22403.56|22527.5|22407.5|22521.06|22401.06|10
1634486860000|2021-10-17 16:07:40|22521.39|22401.39|22516.72|22396.72|22521.39|22401.39|22516.65|22396.65|10
1634486870000|2021-10-17 16:07:50|22517.47|22397.47|22516.44|22396.44|22518.77|22398.77|22516.44|22396.44|10
1634486880000|2021-10-17 16:08:00|22515.5|22395.5|22510.21|22390.21|22515.5|22395.5|22509.6|22389.6|10
1634486890000|2021-10-17 16:08:10|22510.4|22390.4|22511.03|22391.03|22511.1|22391.1|22509.5|22389.5|10
1634486900000|2021-10-17 16:08:20|22511.3|22391.3|22512.08|22392.08|22512.32|22392.32|22511.23|22391.23|8
1634486910000|2021-10-17 16:08:30|22511.92|22391.92|22512.92|22392.92|22513.6|22393.6|22511.92|22391.92|9
1634486920000|2021-10-17 16:08:40|22513.03|22393.03|22511.22|22391.22|22513.03|22393.03|22511.09|22391.09|9
1634486930000|2021-10-17 16:08:50|22511.2|22391.2|22509.92|22389.92|22511.38|22391.38|22509.92|22389.92|10
1634486940000|2021-10-17 16:09:00|22510|22390|22503.75|22383.75|22510.27|22390.27|22503.75|22383.75|10
1634486950000|2021-10-17 16:09:10|22503.06|22383.06|22504.59|22384.59|22504.59|22384.59|22503.06|22383.06|9
1634486960000|2021-10-17 16:09:20|22504.97|22384.97|22498.98|22378.98|22504.97|22384.97|22498.98|22378.98|9
1634486970000|2021-10-17 16:09:30|22499.1|22379.1|22496.39|22376.39|22499.1|22379.1|22496.35|22376.35|10
1634486980000|2021-10-17 16:09:40|22495.56|22375.56|22493.41|22373.41|22496.24|22376.24|22493.41|22373.41|9
1634486990000|2021-10-17 16:09:50|22492.32|22372.32|22488.77|22368.77|22492.32|22372.32|22488.77|22368.77|10
1634487000000|2021-10-17 16:10:00|22489.06|22369.06|22486.84|22366.84|22489.06|22369.06|22486.26|22366.26|10
1634487010000|2021-10-17 16:10:10|22486.44|22366.44|22489.22|22369.22|22489.22|22369.22|22485.5|22365.5|10
1634487020000|2021-10-17 16:10:20|22490.47|22370.47|22492.89|22372.89|22493.1|22373.1|22490.47|22370.47|10
1634487030000|2021-10-17 16:10:30|22493.33|22373.33|22492.46|22372.46|22493.33|22373.33|22492.29|22372.29|9
1634487040000|2021-10-17 16:10:40|22492.16|22372.16|22491.33|22371.33|22492.16|22372.16|22490.6|22370.6|10
1634487050000|2021-10-17 16:10:50|22491.84|22371.84|22491.14|22371.14|22491.88|22371.88|22491.13|22371.13|10
1634487060000|2021-10-17 16:11:00|22491.72|22371.72|22489.88|22369.88|22491.95|22371.95|22489.88|22369.88|10
1634487070000|2021-10-17 16:11:10|22490.39|22370.39|22489.37|22369.37|22490.39|22370.39|22488.24|22368.24|10
1634487080000|2021-10-17 16:11:20|22489.86|22369.86|22487.67|22367.67|22490.16|22370.16|22487.67|22367.67|10
1634487090000|2021-10-17 16:11:30|22487.52|22367.52|22485.04|22365.04|22487.7|22367.7|22484.74|22364.74|10
1634487100000|2021-10-17 16:11:40|22485|22365|22484.74|22364.74|22486.89|22366.89|22484.47|22364.47|10
1634487110000|2021-10-17 16:11:50|22484.89|22364.89|22486.72|22366.72|22486.72|22366.72|22484.73|22364.73|10
1634487120000|2021-10-17 16:12:00|22486.73|22366.73|22489.03|22369.03|22489.03|22369.03|22486.73|22366.73|8
1634487130000|2021-10-17 16:12:10|22490.61|22370.61|22493.9|22373.9|22494.06|22374.06|22490.61|22370.61|10
1634487140000|2021-10-17 16:12:20|22493.6|22373.6|22489.34|22369.34|22493.9|22373.9|22489.34|22369.34|10
1634487150000|2021-10-17 16:12:30|22488.52|22368.52|22486.76|22366.76|22488.52|22368.52|22485.22|22365.22|10
1634487160000|2021-10-17 16:12:40|22487.18|22367.18|22488.13|22368.13|22488.5|22368.5|22487.18|22367.18|9
1634487170000|2021-10-17 16:12:50|22487.82|22367.82|22488.45|22368.45|22489|22369|22487.77|22367.77|10
1634487180000|2021-10-17 16:13:00|22489.86|22369.86|22490.51|22370.51|22490.51|22370.51|22488.99|22368.99|10
1634487190000|2021-10-17 16:13:10|22490.57|22370.57|22490.79|22370.79|22491.01|22371.01|22490.21|22370.21|10
1634487200000|2021-10-17 16:13:20|22491.23|22371.23|22492.24|22372.24|22492.52|22372.52|22491.23|22371.23|10
1634487210000|2021-10-17 16:13:30|22492.25|22372.25|22491.76|22371.76|22492.46|22372.46|22491.76|22371.76|10
1634487220000|2021-10-17 16:13:40|22491.57|22371.57|22491.91|22371.91|22492.42|22372.42|22491.51|22371.51|10
1634487230000|2021-10-17 16:13:50|22492.09|22372.09|22494.16|22374.16|22495.18|22375.18|22492.09|22372.09|9
1634487240000|2021-10-17 16:14:00|22492.72|22372.72|22489.48|22369.48|22492.92|22372.92|22489.48|22369.48|10
1634487250000|2021-10-17 16:14:10|22489.87|22369.87|22488.08|22368.08|22489.94|22369.94|22488.08|22368.08|10
1634487260000|2021-10-17 16:14:20|22488.39|22368.39|22489.41|22369.41|22489.89|22369.89|22488.39|22368.39|10
1634487270000|2021-10-17 16:14:30|22490.06|22370.06|22488.64|22368.64|22490.06|22370.06|22488.59|22368.59|9
1634487280000|2021-10-17 16:14:40|22487.83|22367.83|22485.31|22365.31|22487.91|22367.91|22485.31|22365.31|10
1634487290000|2021-10-17 16:14:50|22485.93|22365.93|22483.02|22363.02|22485.93|22365.93|22482.7|22362.7|9
1634487300000|2021-10-17 16:15:00|22482.51|22362.51|22478.85|22358.85|22482.51|22362.51|22478.85|22358.85|10
1634487310000|2021-10-17 16:15:10|22479.47|22359.47|22481.65|22361.65|22481.65|22361.65|22479.47|22359.47|9
1634487320000|2021-10-17 16:15:20|22481.67|22361.67|22485.86|22365.86|22485.86|22365.86|22481.67|22361.67|10
1634487330000|2021-10-17 16:15:30|22485.23|22365.23|22486|22366|22486|22366|22484.71|22364.71|10
1634487340000|2021-10-17 16:15:40|22485.86|22365.86|22487.19|22367.19|22487.63|22367.63|22485.86|22365.86|10
1634487350000|2021-10-17 16:15:50|22488.2|22368.2|22491.54|22371.54|22491.73|22371.73|22487.76|22367.76|10
1634487360000|2021-10-17 16:16:00|22493.54|22373.54|22496.44|22376.44|22496.44|22376.44|22492.73|22372.73|10
1634487370000|2021-10-17 16:16:10|22497.68|22377.68|22500.26|22380.26|22500.58|22380.58|22497.68|22377.68|9
1634487380000|2021-10-17 16:16:20|22500.89|22380.89|22501.37|22381.37|22501.48|22381.48|22500.37|22380.37|10
1634487390000|2021-10-17 16:16:30|22501.17|22381.17|22502.48|22382.48|22503.39|22383.39|22501.17|22381.17|9
1634487400000|2021-10-17 16:16:40|22502.43|22382.43|22506.19|22386.19|22506.19|22386.19|22501.84|22381.84|10
1634487410000|2021-10-17 16:16:50|22506.24|22386.24|22507.25|22387.25|22507.25|22387.25|22505|22385|10
1634487420000|2021-10-17 16:17:00|22507.27|22387.27|22508.15|22388.15|22508.15|22388.15|22507.18|22387.18|10
1634487430000|2021-10-17 16:17:10|22507.73|22387.73|22508.89|22388.89|22509.22|22389.22|22507.73|22387.73|10
1634487440000|2021-10-17 16:17:20|22509.62|22389.62|22509.49|22389.49|22509.62|22389.62|22508.98|22388.98|10
1634487450000|2021-10-17 16:17:30|22509.22|22389.22|22506.48|22386.48|22509.22|22389.22|22505.81|22385.81|10
1634487460000|2021-10-17 16:17:40|22506.46|22386.46|22506.28|22386.28|22507.25|22387.25|22505.86|22385.86|10
1634487470000|2021-10-17 16:17:50|22506.38|22386.38|22507.37|22387.37|22507.37|22387.37|22506.12|22386.12|10
1634487480000|2021-10-17 16:18:00|22508.03|22388.03|22511.7|22391.7|22511.73|22391.73|22508.03|22388.03|9
1634487490000|2021-10-17 16:18:10|22511.9|22391.9|22515.7|22395.7|22515.81|22395.81|22511.9|22391.9|10
1634487500000|2021-10-17 16:18:20|22515.9|22395.9|22515.75|22395.75|22516.11|22396.11|22514.18|22394.18|10
1634487510000|2021-10-17 16:18:30|22516.58|22396.58|22515.58|22395.58|22516.58|22396.58|22515.39|22395.39|10
1634487520000|2021-10-17 16:18:40|22515.74|22395.74|22519.36|22399.36|22519.36|22399.36|22515.74|22395.74|10
1634487530000|2021-10-17 16:18:50|22520.01|22400.01|22522.07|22402.07|22522.07|22402.07|22518.88|22398.88|10
1634487540000|2021-10-17 16:19:00|22521.84|22401.84|22525.96|22405.96|22526.06|22406.06|22521.84|22401.84|10
1634487550000|2021-10-17 16:19:10|22526.47|22406.47|22527.56|22407.56|22527.56|22407.56|22525.79|22405.79|10
1634487560000|2021-10-17 16:19:20|22526.59|22406.59|22525.03|22405.03|22527.56|22407.56|22525.03|22405.03|10
1634487570000|2021-10-17 16:19:30|22524.84|22404.84|22528.3|22408.3|22528.49|22408.49|22524.84|22404.84|9
1634487580000|2021-10-17 16:19:40|22528.01|22408.01|22528.29|22408.29|22530.05|22410.05|22528.01|22408.01|9
1634487590000|2021-10-17 16:19:50|22528.37|22408.37|22527.76|22407.76|22528.72|22408.72|22527.66|22407.66|10
1634487600000|2021-10-17 16:20:00|22527.65|22407.65|22530.05|22410.05|22530.05|22410.05|22527.58|22407.58|10
1634487610000|2021-10-17 16:20:10|22530.53|22410.53|22529.65|22409.65|22531.07|22411.07|22529.65|22409.65|10
1634487620000|2021-10-17 16:20:20|22529.76|22409.76|22531.18|22411.18|22531.31|22411.31|22529.26|22409.26|10
1634487630000|2021-10-17 16:20:30|22532.39|22412.39|22533.7|22413.7|22534.01|22414.01|22532.39|22412.39|10
1634487640000|2021-10-17 16:20:40|22533.77|22413.77|22536.04|22416.04|22536.04|22416.04|22533.77|22413.77|8
1634487650000|2021-10-17 16:20:50|22535.83|22415.83|22535.07|22415.07|22535.83|22415.83|22534.38|22414.38|9
1634487660000|2021-10-17 16:21:00|22535.17|22415.17|22536.16|22416.16|22536.63|22416.63|22534.8|22414.8|9
1634487670000|2021-10-17 16:21:10|22536.86|22416.86|22538.19|22418.19|22538.73|22418.73|22536.61|22416.61|10
1634487680000|2021-10-17 16:21:20|22538.16|22418.16|22538.95|22418.95|22539.15|22419.15|22538.16|22418.16|9
1634487690000|2021-10-17 16:21:30|22538.68|22418.68|22540.58|22420.58|22541.63|22421.63|22538.67|22418.67|9
1634487700000|2021-10-17 16:21:40|22540.67|22420.67|22541.23|22421.23|22541.34|22421.34|22540.5|22420.5|10
1634487710000|2021-10-17 16:21:50|22540.87|22420.87|22537.61|22417.61|22540.87|22420.87|22537.61|22417.61|10
1634487720000|2021-10-17 16:22:00|22537.45|22417.45|22536.34|22416.34|22537.8|22417.8|22536.33|22416.33|10
1634487730000|2021-10-17 16:22:10|22535.8|22415.8|22536.43|22416.43|22536.43|22416.43|22535.49|22415.49|10
1634487740000|2021-10-17 16:22:20|22536.23|22416.23|22539.71|22419.71|22539.71|22419.71|22536.23|22416.23|10
1634487750000|2021-10-17 16:22:30|22539.89|22419.89|22541.11|22421.11|22541.21|22421.21|22539.89|22419.89|9
1634487760000|2021-10-17 16:22:40|22541.36|22421.36|22541.34|22421.34|22541.96|22421.96|22540.98|22420.98|10
1634487770000|2021-10-17 16:22:50|22541.1|22421.1|22541.53|22421.53|22541.9|22421.9|22541.06|22421.06|10
1634487780000|2021-10-17 16:23:00|22541.36|22421.36|22546.47|22426.47|22546.47|22426.47|22541.36|22421.36|9
1634487790000|2021-10-17 16:23:10|22547.4|22427.4|22547.27|22427.27|22548.07|22428.07|22547.09|22427.09|10
1634487800000|2021-10-17 16:23:20|22547.05|22427.05|22544.59|22424.59|22547.05|22427.05|22544.59|22424.59|10
1634487810000|2021-10-17 16:23:30|22544.81|22424.81|22542.49|22422.49|22544.81|22424.81|22541.43|22421.43|10
1634487820000|2021-10-17 16:23:40|22542.29|22422.29|22538.21|22418.21|22542.39|22422.39|22537.96|22417.96|10
1634487830000|2021-10-17 16:23:50|22537.3|22417.3|22537.73|22417.73|22538.3|22418.3|22537.17|22417.17|10
1634487840000|2021-10-17 16:24:00|22537.85|22417.85|22537.37|22417.37|22538.03|22418.03|22536.95|22416.95|10
1634487850000|2021-10-17 16:24:10|22537.3|22417.3|22538.03|22418.03|22538.7|22418.7|22537.05|22417.05|9
1634487860000|2021-10-17 16:24:20|22538.04|22418.04|22536.65|22416.65|22538.34|22418.34|22536.65|22416.65|10
1634487870000|2021-10-17 16:24:30|22536.61|22416.61|22536.6|22416.6|22536.73|22416.73|22535.41|22415.41|10
1634487880000|2021-10-17 16:24:40|22536.38|22416.38|22537.67|22417.67|22538.93|22418.93|22536.38|22416.38|10
1634487890000|2021-10-17 16:24:50|22537.2|22417.2|22537.71|22417.71|22538.03|22418.03|22537.2|22417.2|10
1634487900000|2021-10-17 16:25:00|22537.67|22417.67|22537.45|22417.45|22537.83|22417.83|22537.04|22417.04|9
1634487910000|2021-10-17 16:25:10|22537.77|22417.77|22532.79|22412.79|22537.77|22417.77|22532.79|22412.79|9
1634487920000|2021-10-17 16:25:20|22532.37|22412.37|22529.59|22409.59|22532.44|22412.44|22529.59|22409.59|10
1634487930000|2021-10-17 16:25:30|22529.06|22409.06|22523.99|22403.99|22529.06|22409.06|22523.99|22403.99|10
1634487940000|2021-10-17 16:25:40|22523.27|22403.27|22521.46|22401.46|22523.27|22403.27|22521.46|22401.46|9
1634487950000|2021-10-17 16:25:50|22521.54|22401.54|22520.64|22400.64|22522.02|22402.02|22520.56|22400.56|10
1634487960000|2021-10-17 16:26:00|22520.45|22400.45|22519.43|22399.43|22520.62|22400.62|22519.15|22399.15|10
1634487970000|2021-10-17 16:26:10|22519.44|22399.44|22520.66|22400.66|22521.05|22401.05|22519.44|22399.44|9
1634487980000|2021-10-17 16:26:20|22520.68|22400.68|22520.81|22400.81|22521.22|22401.22|22520.2|22400.2|10
1634487990000|2021-10-17 16:26:30|22520.73|22400.73|22527.28|22407.28|22527.28|22407.28|22520.6|22400.6|10
1634488000000|2021-10-17 16:26:40|22527.25|22407.25|22527.13|22407.13|22529.26|22409.26|22527.13|22407.13|10
1634488010000|2021-10-17 16:26:50|22526.82|22406.82|22526.29|22406.29|22526.82|22406.82|22525.32|22405.32|10
1634488020000|2021-10-17 16:27:00|22526.26|22406.26|22523.27|22403.27|22526.26|22406.26|22523.05|22403.05|10
1634488030000|2021-10-17 16:27:10|22523.18|22403.18|22522.42|22402.42|22523.84|22403.84|22522.42|22402.42|10
1634488040000|2021-10-17 16:27:20|22522.53|22402.53|22523.53|22403.53|22524.11|22404.11|22522.53|22402.53|10
1634488050000|2021-10-17 16:27:30|22523.39|22403.39|22523.64|22403.64|22524.15|22404.15|22523.39|22403.39|9
1634488060000|2021-10-17 16:27:40|22524.36|22404.36|22525.61|22405.61|22525.86|22405.86|22522.82|22402.82|10
1634488070000|2021-10-17 16:27:50|22525.62|22405.62|22529.47|22409.47|22529.73|22409.73|22525.62|22405.62|10
1634488080000|2021-10-17 16:28:00|22529.94|22409.94|22531.04|22411.04|22531.49|22411.49|22529.94|22409.94|10
1634488090000|2021-10-17 16:28:10|22531.11|22411.11|22520.57|22400.57|22531.2|22411.2|22520.55|22400.55|10
1634488100000|2021-10-17 16:28:20|22520.54|22400.54|22514.77|22394.77|22520.54|22400.54|22513.9|22393.9|10
1634488110000|2021-10-17 16:28:30|22516.66|22396.66|22523.46|22403.46|22523.46|22403.46|22516.66|22396.66|10
1634488120000|2021-10-17 16:28:40|22525.81|22405.81|22532.19|22412.19|22532.32|22412.32|22525.81|22405.81|10
1634488130000|2021-10-17 16:28:50|22532.4|22412.4|22533.49|22413.49|22533.5|22413.5|22532.09|22412.09|10
1634488140000|2021-10-17 16:29:00|22532.27|22412.27|22529.3|22409.3|22532.31|22412.31|22529.3|22409.3|10
1634488150000|2021-10-17 16:29:10|22530.39|22410.39|22529.09|22409.09|22530.49|22410.49|22528.87|22408.87|10
1634488160000|2021-10-17 16:29:20|22529.11|22409.11|22529.64|22409.64|22529.64|22409.64|22528.88|22408.88|9
1634488170000|2021-10-17 16:29:30|22529.82|22409.82|22529.8|22409.8|22529.87|22409.87|22529.45|22409.45|9
1634488180000|2021-10-17 16:29:40|22529.74|22409.74|22528.67|22408.67|22529.74|22409.74|22528.67|22408.67|10
1634488190000|2021-10-17 16:29:50|22528.4|22408.4|22531.41|22411.41|22531.41|22411.41|22526.83|22406.83|10
1634488200000|2021-10-17 16:30:00|22531.36|22411.36|22529.8|22409.8|22531.46|22411.46|22529.8|22409.8|9
1634488210000|2021-10-17 16:30:10|22530.52|22410.52|22529.09|22409.09|22530.67|22410.67|22528.41|22408.41|10
1634488220000|2021-10-17 16:30:20|22528.97|22408.97|22527.95|22407.95|22528.97|22408.97|22527.65|22407.65|9
1634488230000|2021-10-17 16:30:30|22528.09|22408.09|22529.14|22409.14|22529.14|22409.14|22528.09|22408.09|9
1634488240000|2021-10-17 16:30:40|22529.69|22409.69|22530.59|22410.59|22531.02|22411.02|22529.56|22409.56|10
1634488250000|2021-10-17 16:30:50|22530.3|22410.3|22531.87|22411.87|22531.93|22411.93|22530.3|22410.3|9
1634488260000|2021-10-17 16:31:00|22532.14|22412.14|22534.16|22414.16|22535.2|22415.2|22532.14|22412.14|10
1634488270000|2021-10-17 16:31:10|22534.33|22414.33|22537.15|22417.15|22537.15|22417.15|22534.33|22414.33|9
1634488280000|2021-10-17 16:31:20|22537.14|22417.14|22542|22422|22542|22422|22537.14|22417.14|10
1634488290000|2021-10-17 16:31:30|22541.72|22421.72|22546.28|22426.28|22546.28|22426.28|22541.72|22421.72|10
1634488300000|2021-10-17 16:31:40|22547.82|22427.82|22549.17|22429.17|22549.28|22429.28|22547.7|22427.7|10
1634488310000|2021-10-17 16:31:50|22549.48|22429.48|22549.46|22429.46|22549.76|22429.76|22549.46|22429.46|10
1634488320000|2021-10-17 16:32:00|22550.08|22430.08|22553.75|22433.75|22553.75|22433.75|22549.67|22429.67|9
1634488330000|2021-10-17 16:32:10|22554.8|22434.8|22553.65|22433.65|22554.8|22434.8|22553.56|22433.56|9
1634488340000|2021-10-17 16:32:20|22553.41|22433.41|22552.36|22432.36|22553.85|22433.85|22552.28|22432.28|9
1634488350000|2021-10-17 16:32:30|22552.48|22432.48|22554.65|22434.65|22554.65|22434.65|22552.28|22432.28|10
1634488360000|2021-10-17 16:32:40|22555.07|22435.07|22557.92|22437.92|22558.04|22438.04|22555.07|22435.07|10
1634488370000|2021-10-17 16:32:50|22557.82|22437.82|22566.52|22446.52|22566.56|22446.56|22557.69|22437.69|10
1634488380000|2021-10-17 16:33:00|22567.14|22447.14|22566.92|22446.92|22567.2|22447.2|22565.74|22445.74|10
1634488390000|2021-10-17 16:33:10|22567.31|22447.31|22568.84|22448.84|22568.92|22448.92|22567.31|22447.31|10
1634488400000|2021-10-17 16:33:20|22569.36|22449.36|22566.49|22446.49|22569.9|22449.9|22566.12|22446.12|10
1634488410000|2021-10-17 16:33:30|22567.69|22447.69|22568.21|22448.21|22568.58|22448.58|22567.68|22447.68|10
1634488420000|2021-10-17 16:33:40|22568.7|22448.7|22569.82|22449.82|22569.86|22449.86|22568.7|22448.7|10
1634488430000|2021-10-17 16:33:50|22569.72|22449.72|22574.68|22454.68|22574.79|22454.79|22569.7|22449.7|10
1634488440000|2021-10-17 16:34:00|22574.85|22454.85|22578.74|22458.74|22579.03|22459.03|22574.7|22454.7|10
1634488450000|2021-10-17 16:34:10|22579.06|22459.06|22581.06|22461.06|22581.06|22461.06|22579.04|22459.04|10
1634488460000|2021-10-17 16:34:20|22581|22461|22577.3|22457.3|22581.89|22461.89|22577.3|22457.3|10
1634488470000|2021-10-17 16:34:30|22575.8|22455.8|22575.52|22455.52|22576.06|22456.06|22575.24|22455.24|10
1634488480000|2021-10-17 16:34:40|22575.39|22455.39|22578.83|22458.83|22578.83|22458.83|22574.33|22454.33|8
1634488490000|2021-10-17 16:34:50|22578.74|22458.74|22579.05|22459.05|22579.77|22459.77|22578.48|22458.48|9
1634488500000|2021-10-17 16:35:00|22578.98|22458.98|22578.95|22458.95|22579.35|22459.35|22578.4|22458.4|10
1634488510000|2021-10-17 16:35:10|22578.99|22458.99|22575.27|22455.27|22579.04|22459.04|22575.27|22455.27|9
1634488520000|2021-10-17 16:35:20|22575.11|22455.11|22571.25|22451.25|22575.11|22455.11|22570.2|22450.2|10
1634488530000|2021-10-17 16:35:30|22570.38|22450.38|22571.61|22451.61|22572.21|22452.21|22570.38|22450.38|10
1634488540000|2021-10-17 16:35:40|22571.59|22451.59|22568.35|22448.35|22571.59|22451.59|22568.3|22448.3|10
1634488550000|2021-10-17 16:35:50|22566.69|22446.69|22565.06|22445.06|22566.69|22446.69|22565.06|22445.06|10
1634488560000|2021-10-17 16:36:00|22564.83|22444.83|22563.33|22443.33|22565.02|22445.02|22562.23|22442.23|10
1634488570000|2021-10-17 16:36:10|22563.35|22443.35|22562.19|22442.19|22563.82|22443.82|22562.19|22442.19|10
1634488580000|2021-10-17 16:36:20|22560.9|22440.9|22558.59|22438.59|22561.14|22441.14|22558.59|22438.59|8
1634488590000|2021-10-17 16:36:30|22557.96|22437.96|22558.52|22438.52|22558.83|22438.83|22557.96|22437.96|9
1634488600000|2021-10-17 16:36:40|22558.64|22438.64|22559.59|22439.59|22560.31|22440.31|22558.64|22438.64|10
1634488610000|2021-10-17 16:36:50|22559.41|22439.41|22558.07|22438.07|22559.44|22439.44|22558|22438|10
1634488620000|2021-10-17 16:37:00|22558.5|22438.5|22558.97|22438.97|22560.01|22440.01|22557.78|22437.78|10
1634488630000|2021-10-17 16:37:10|22558.69|22438.69|22560|22440|22560.34|22440.34|22558.69|22438.69|10
1634488640000|2021-10-17 16:37:20|22560.34|22440.34|22559.9|22439.9|22560.96|22440.96|22559.76|22439.76|10
1634488650000|2021-10-17 16:37:30|22559.94|22439.94|22558.22|22438.22|22560.12|22440.12|22558.22|22438.22|10
1634488660000|2021-10-17 16:37:40|22558.07|22438.07|22559.28|22439.28|22559.28|22439.28|22556.43|22436.43|10
1634488670000|2021-10-17 16:37:50|22559|22439|22557.25|22437.25|22559.52|22439.52|22557.25|22437.25|10
1634488680000|2021-10-17 16:38:00|22556.62|22436.62|22556.53|22436.53|22557.07|22437.07|22556.12|22436.12|10
1634488690000|2021-10-17 16:38:10|22556.55|22436.55|22556.05|22436.05|22556.86|22436.86|22556.05|22436.05|10
1634488700000|2021-10-17 16:38:20|22556.15|22436.15|22555.86|22435.86|22556.91|22436.91|22555.35|22435.35|10
1634488710000|2021-10-17 16:38:30|22556.11|22436.11|22555.51|22435.51|22556.11|22436.11|22555.51|22435.51|10
1634488720000|2021-10-17 16:38:40|22555.74|22435.74|22555.9|22435.9|22556.17|22436.17|22555.6|22435.6|10
1634488730000|2021-10-17 16:38:50|22556.37|22436.37|22554.87|22434.87|22556.37|22436.37|22554.43|22434.43|9
1634488740000|2021-10-17 16:39:00|22554.94|22434.94|22554.22|22434.22|22556.04|22436.04|22554.22|22434.22|10
1634488750000|2021-10-17 16:39:10|22554.12|22434.12|22552.42|22432.42|22554.12|22434.12|22552.42|22432.42|10
1634488760000|2021-10-17 16:39:20|22552.48|22432.48|22551.46|22431.46|22553.11|22433.11|22551.31|22431.31|10
1634488770000|2021-10-17 16:39:30|22551.68|22431.68|22553.32|22433.32|22553.35|22433.35|22551.48|22431.48|10
1634488780000|2021-10-17 16:39:40|22553.74|22433.74|22552.65|22432.65|22555.25|22435.25|22552.65|22432.65|10
1634488790000|2021-10-17 16:39:50|22551.81|22431.81|22551.67|22431.67|22552.03|22432.03|22551.2|22431.2|9
1634488800000|2021-10-17 16:40:00|22551.9|22431.9|22551.4|22431.4|22551.9|22431.9|22551.37|22431.37|10
1634488810000|2021-10-17 16:40:10|22551.01|22431.01|22550.33|22430.33|22551.01|22431.01|22550.29|22430.29|9
1634488820000|2021-10-17 16:40:20|22550.26|22430.26|22548.12|22428.12|22550.26|22430.26|22547.98|22427.98|9
1634488830000|2021-10-17 16:40:30|22548.59|22428.59|22548.87|22428.87|22549.18|22429.18|22548.59|22428.59|10
1634488840000|2021-10-17 16:40:40|22548.8|22428.8|22551.4|22431.4|22551.4|22431.4|22548.73|22428.73|10
1634488850000|2021-10-17 16:40:50|22550.43|22430.43|22551.42|22431.42|22551.65|22431.65|22550.43|22430.43|10
1634488860000|2021-10-17 16:41:00|22551.89|22431.89|22551.24|22431.24|22551.99|22431.99|22551.24|22431.24|10
1634488870000|2021-10-17 16:41:10|22550.91|22430.91|22551.21|22431.21|22551.42|22431.42|22549.61|22429.61|10
1634488880000|2021-10-17 16:41:20|22550.45|22430.45|22547.96|22427.96|22550.45|22430.45|22547.96|22427.96|10
1634488890000|2021-10-17 16:41:30|22548.01|22428.01|22547.19|22427.19|22548.01|22428.01|22547.19|22427.19|10
1634488900000|2021-10-17 16:41:40|22547.13|22427.13|22545.24|22425.24|22547.13|22427.13|22544.92|22424.92|8
1634488910000|2021-10-17 16:41:50|22545.09|22425.09|22545.6|22425.6|22545.67|22425.67|22544.4|22424.4|10
1634488920000|2021-10-17 16:42:00|22545.67|22425.67|22546.11|22426.11|22546.12|22426.12|22545.52|22425.52|9
1634488930000|2021-10-17 16:42:10|22546.15|22426.15|22546.16|22426.16|22546.27|22426.27|22545.51|22425.51|9
1634488940000|2021-10-17 16:42:20|22545.82|22425.82|22545.17|22425.17|22545.82|22425.82|22544.16|22424.16|9
1634488950000|2021-10-17 16:42:30|22545.2|22425.2|22544.94|22424.94|22545.22|22425.22|22544.94|22424.94|8
1634488960000|2021-10-17 16:42:40|22544.64|22424.64|22544.91|22424.91|22545.32|22425.32|22544.53|22424.53|10
1634488970000|2021-10-17 16:42:50|22546.16|22426.16|22546.04|22426.04|22546.28|22426.28|22545.86|22425.86|10
1634488980000|2021-10-17 16:43:00|22545.42|22425.42|22544.53|22424.53|22545.57|22425.57|22544.53|22424.53|10
1634488990000|2021-10-17 16:43:10|22544.73|22424.73|22543.77|22423.77|22544.73|22424.73|22543.77|22423.77|10
1634489000000|2021-10-17 16:43:20|22543.93|22423.93|22546.5|22426.5|22546.5|22426.5|22543.61|22423.61|10
1634489010000|2021-10-17 16:43:30|22546.37|22426.37|22551.02|22431.02|22551.25|22431.25|22544.52|22424.52|10
1634489020000|2021-10-17 16:43:40|22549.93|22429.93|22549.04|22429.04|22550.36|22430.36|22548.4|22428.4|10
1634489030000|2021-10-17 16:43:50|22548.9|22428.9|22546.06|22426.06|22548.9|22428.9|22546.06|22426.06|10
1634489040000|2021-10-17 16:44:00|22545.44|22425.44|22544.64|22424.64|22545.5|22425.5|22544.03|22424.03|10
1634489050000|2021-10-17 16:44:10|22544.72|22424.72|22543.32|22423.32|22544.72|22424.72|22543.32|22423.32|10
1634489060000|2021-10-17 16:44:20|22543.21|22423.21|22544.66|22424.66|22544.66|22424.66|22542.66|22422.66|10
1634489070000|2021-10-17 16:44:30|22544.67|22424.67|22543.41|22423.41|22544.69|22424.69|22543|22423|9
1634489080000|2021-10-17 16:44:40|22543.49|22423.49|22542.91|22422.91|22544.07|22424.07|22542.91|22422.91|10
1634489090000|2021-10-17 16:44:50|22544.02|22424.02|22543.57|22423.57|22544.46|22424.46|22543.57|22423.57|8
1634489100000|2021-10-17 16:45:00|22542.33|22422.33|22544.63|22424.63|22544.73|22424.73|22542.27|22422.27|10
1634489110000|2021-10-17 16:45:10|22544.44|22424.44|22544.94|22424.94|22544.94|22424.94|22544.13|22424.13|9
1634489120000|2021-10-17 16:45:20|22545.14|22425.14|22544.92|22424.92|22545.58|22425.58|22544.77|22424.77|10
1634489130000|2021-10-17 16:45:30|22545.17|22425.17|22544.55|22424.55|22545.17|22425.17|22544.01|22424.01|8
1634489140000|2021-10-17 16:45:40|22544.41|22424.41|22545.56|22425.56|22545.56|22425.56|22544.3|22424.3|9
1634489150000|2021-10-17 16:45:50|22544.44|22424.44|22546.09|22426.09|22546.09|22426.09|22544.44|22424.44|10
1634489160000|2021-10-17 16:46:00|22546.14|22426.14|22549.27|22429.27|22549.27|22429.27|22546.14|22426.14|10
1634489170000|2021-10-17 16:46:10|22549.31|22429.31|22548.93|22428.93|22550.43|22430.43|22548.93|22428.93|10
1634489180000|2021-10-17 16:46:20|22548.47|22428.47|22545.61|22425.61|22548.5|22428.5|22545.61|22425.61|9
1634489190000|2021-10-17 16:46:30|22545.63|22425.63|22544.02|22424.02|22545.63|22425.63|22544|22424|10
1634489200000|2021-10-17 16:46:40|22543.98|22423.98|22543.41|22423.41|22543.98|22423.98|22543.16|22423.16|8
1634489210000|2021-10-17 16:46:50|22542.92|22422.92|22541.25|22421.25|22542.92|22422.92|22541.25|22421.25|10
1634489220000|2021-10-17 16:47:00|22541.39|22421.39|22539.9|22419.9|22542.36|22422.36|22539.9|22419.9|9
1634489230000|2021-10-17 16:47:10|22539.77|22419.77|22537.37|22417.37|22539.77|22419.77|22537.37|22417.37|10
1634489240000|2021-10-17 16:47:20|22537.42|22417.42|22537.75|22417.75|22537.98|22417.98|22537.06|22417.06|10
1634489250000|2021-10-17 16:47:30|22537.52|22417.52|22531.15|22411.15|22537.84|22417.84|22531.15|22411.15|9
1634489260000|2021-10-17 16:47:40|22529.97|22409.97|22526.85|22406.85|22530.17|22410.17|22526.85|22406.85|10
1634489270000|2021-10-17 16:47:50|22529.01|22409.01|22525.82|22405.82|22529.01|22409.01|22525.82|22405.82|10
1634489280000|2021-10-17 16:48:00|22526.15|22406.15|22526.44|22406.44|22527.87|22407.87|22525.84|22405.84|10
1634489290000|2021-10-17 16:48:10|22525.64|22405.64|22525.71|22405.71|22527.26|22407.26|22524.91|22404.91|8
1634489300000|2021-10-17 16:48:20|22526.25|22406.25|22524.77|22404.77|22527.45|22407.45|22524.36|22404.36|10
1634489310000|2021-10-17 16:48:30|22525.05|22405.05|22522.87|22402.87|22525.11|22405.11|22522.79|22402.79|10
1634489320000|2021-10-17 16:48:40|22522.14|22402.14|22521.99|22401.99|22524.61|22404.61|22521.99|22401.99|10
1634489330000|2021-10-17 16:48:50|22521.44|22401.44|22522.9|22402.9|22523.29|22403.29|22520.86|22400.86|10
1634489340000|2021-10-17 16:49:00|22523.04|22403.04|22520.5|22400.5|22523.06|22403.06|22520.5|22400.5|10
1634489350000|2021-10-17 16:49:10|22520.66|22400.66|22522.22|22402.22|22522.68|22402.68|22520.66|22400.66|9
1634489360000|2021-10-17 16:49:20|22522.26|22402.26|22522.53|22402.53|22522.9|22402.9|22522.25|22402.25|10
1634489370000|2021-10-17 16:49:30|22522.57|22402.57|22518.81|22398.81|22522.71|22402.71|22518.64|22398.64|10
1634489380000|2021-10-17 16:49:40|22520.48|22400.48|22517.15|22397.15|22521.14|22401.14|22515.55|22395.55|10
1634489390000|2021-10-17 16:49:50|22516.1|22396.1|22518.38|22398.38|22519.58|22399.58|22515.89|22395.89|10
1634489400000|2021-10-17 16:50:00|22517.93|22397.93|22515.88|22395.88|22517.93|22397.93|22514.93|22394.93|10
1634489410000|2021-10-17 16:50:10|22516.7|22396.7|22516.88|22396.88|22517.24|22397.24|22516.18|22396.18|10
1634489420000|2021-10-17 16:50:20|22516.96|22396.96|22517.67|22397.67|22518.27|22398.27|22516.92|22396.92|10
1634489430000|2021-10-17 16:50:30|22517.61|22397.61|22517.71|22397.71|22517.71|22397.71|22516.77|22396.77|9
1634489440000|2021-10-17 16:50:40|22517.6|22397.6|22518.96|22398.96|22519|22399|22517.24|22397.24|10
1634489450000|2021-10-17 16:50:50|22518.85|22398.85|22520.36|22400.36|22520.84|22400.84|22518.85|22398.85|10
1634489460000|2021-10-17 16:51:00|22519.99|22399.99|22522.27|22402.27|22522.62|22402.62|22519.6|22399.6|9
1634489470000|2021-10-17 16:51:10|22522.64|22402.64|22524.41|22404.41|22524.44|22404.44|22521.56|22401.56|10
1634489480000|2021-10-17 16:51:20|22524.03|22404.03|22525.02|22405.02|22525.15|22405.15|22522.56|22402.56|10
1634489490000|2021-10-17 16:51:30|22524.41|22404.41|22525.62|22405.62|22525.65|22405.65|22524.41|22404.41|9
1634489500000|2021-10-17 16:51:40|22525.66|22405.66|22525.26|22405.26|22527.39|22407.39|22525.26|22405.26|10
1634489510000|2021-10-17 16:51:50|22525.38|22405.38|22528.1|22408.1|22528.17|22408.17|22525.38|22405.38|10
1634489520000|2021-10-17 16:52:00|22528.01|22408.01|22526.5|22406.5|22528.04|22408.04|22526.5|22406.5|10
1634489530000|2021-10-17 16:52:10|22526.51|22406.51|22524|22404|22526.51|22406.51|22523.7|22403.7|9
1634489540000|2021-10-17 16:52:20|22525.62|22405.62|22528.61|22408.61|22530.54|22410.54|22525.62|22405.62|9
1634489550000|2021-10-17 16:52:30|22527.33|22407.33|22529.95|22409.95|22529.95|22409.95|22526.72|22406.72|10
1634489560000|2021-10-17 16:52:40|22530.14|22410.14|22528.32|22408.32|22530.58|22410.58|22526.88|22406.88|10
1634489570000|2021-10-17 16:52:50|22528.68|22408.68|22530.18|22410.18|22530.51|22410.51|22528.68|22408.68|10
1634489580000|2021-10-17 16:53:00|22530.94|22410.94|22532.99|22412.99|22533.43|22413.43|22530.94|22410.94|9
1634489590000|2021-10-17 16:53:10|22533.89|22413.89|22537.45|22417.45|22537.45|22417.45|22533.05|22413.05|10
1634489600000|2021-10-17 16:53:20|22536.56|22416.56|22536.22|22416.22|22536.56|22416.56|22535.23|22415.23|10
1634489610000|2021-10-17 16:53:30|22536.35|22416.35|22533.2|22413.2|22536.58|22416.58|22533.2|22413.2|9
1634489620000|2021-10-17 16:53:40|22533.58|22413.58|22538.13|22418.13|22538.28|22418.28|22533.58|22413.58|10
1634489630000|2021-10-17 16:53:50|22537.83|22417.83|22535.61|22415.61|22537.83|22417.83|22535.2|22415.2|10
1634489640000|2021-10-17 16:54:00|22535.81|22415.81|22535.77|22415.77|22536.03|22416.03|22535.74|22415.74|9
1634489650000|2021-10-17 16:54:10|22535.81|22415.81|22532.77|22412.77|22536.37|22416.37|22532.5|22412.5|9
1634489660000|2021-10-17 16:54:20|22533.16|22413.16|22535.45|22415.45|22535.45|22415.45|22533.16|22413.16|10
1634489670000|2021-10-17 16:54:30|22535.32|22415.32|22537.87|22417.87|22537.87|22417.87|22534.91|22414.91|9
1634489680000|2021-10-17 16:54:40|22538.87|22418.87|22537.16|22417.16|22539.65|22419.65|22537.16|22417.16|10
1634489690000|2021-10-17 16:54:50|22537.34|22417.34|22538.3|22418.3|22538.3|22418.3|22537.34|22417.34|7
1634489700000|2021-10-17 16:55:00|22537.71|22417.71|22540.78|22420.78|22540.78|22420.78|22537.71|22417.71|9
1634489710000|2021-10-17 16:55:10|22541.04|22421.04|22543.71|22423.71|22543.71|22423.71|22541.04|22421.04|10
1634489720000|2021-10-17 16:55:20|22544.13|22424.13|22543.18|22423.18|22544.13|22424.13|22543.15|22423.15|10
1634489730000|2021-10-17 16:55:30|22543.3|22423.3|22541.92|22421.92|22543.41|22423.41|22541.92|22421.92|9
1634489740000|2021-10-17 16:55:40|22542.28|22422.28|22541.64|22421.64|22542.28|22422.28|22541.42|22421.42|9
1634489750000|2021-10-17 16:55:50|22539.89|22419.89|22541.4|22421.4|22541.4|22421.4|22539.65|22419.65|9
1634489760000|2021-10-17 16:56:00|22541.95|22421.95|22542.26|22422.26|22542.37|22422.37|22541.76|22421.76|10
1634489770000|2021-10-17 16:56:10|22542.09|22422.09|22541.69|22421.69|22542.8|22422.8|22541.27|22421.27|10
1634489780000|2021-10-17 16:56:20|22541.88|22421.88|22542.55|22422.55|22542.67|22422.67|22541.86|22421.86|10
1634489790000|2021-10-17 16:56:30|22544.31|22424.31|22544.76|22424.76|22544.89|22424.89|22544.31|22424.31|9
1634489800000|2021-10-17 16:56:40|22544.92|22424.92|22543.37|22423.37|22545|22425|22543.14|22423.14|10
1634489810000|2021-10-17 16:56:50|22543.44|22423.44|22545.35|22425.35|22545.35|22425.35|22543.44|22423.44|10
1634489820000|2021-10-17 16:57:00|22545.61|22425.61|22544.04|22424.04|22545.61|22425.61|22543.65|22423.65|10
1634489830000|2021-10-17 16:57:10|22544.01|22424.01|22543.68|22423.68|22545.63|22425.63|22543.68|22423.68|10
1634489840000|2021-10-17 16:57:20|22545.62|22425.62|22543.55|22423.55|22546.25|22426.25|22543.55|22423.55|9
1634489850000|2021-10-17 16:57:30|22543.33|22423.33|22544.74|22424.74|22546.74|22426.74|22543.33|22423.33|10
1634489860000|2021-10-17 16:57:40|22544.33|22424.33|22545.47|22425.47|22545.47|22425.47|22544.33|22424.33|8
1634489870000|2021-10-17 16:57:50|22545.73|22425.73|22545.2|22425.2|22546.38|22426.38|22545.2|22425.2|9
1634489880000|2021-10-17 16:58:00|22546.58|22426.58|22546.81|22426.81|22546.81|22426.81|22546.05|22426.05|9
1634489890000|2021-10-17 16:58:10|22546.75|22426.75|22548.86|22428.86|22548.94|22428.94|22546.74|22426.74|10
1634489900000|2021-10-17 16:58:20|22549.11|22429.11|22550.43|22430.43|22550.43|22430.43|22548.05|22428.05|9
1634489910000|2021-10-17 16:58:30|22552.16|22432.16|22545.85|22425.85|22552.62|22432.62|22545.85|22425.85|10
1634489920000|2021-10-17 16:58:40|22545.8|22425.8|22541.53|22421.53|22545.8|22425.8|22541.53|22421.53|10
1634489930000|2021-10-17 16:58:50|22540.8|22420.8|22541.34|22421.34|22542.77|22422.77|22540.8|22420.8|9
1634489940000|2021-10-17 16:59:00|22541.2|22421.2|22545.5|22425.5|22545.66|22425.66|22541.2|22421.2|9
1634489950000|2021-10-17 16:59:10|22545.43|22425.43|22541.7|22421.7|22545.43|22425.43|22541.47|22421.47|10
1634489960000|2021-10-17 16:59:20|22541.8|22421.8|22546.45|22426.45|22546.45|22426.45|22541.09|22421.09|10
1634489970000|2021-10-17 16:59:30|22547.34|22427.34|22552.3|22432.3|22552.36|22432.36|22547.25|22427.25|10
1634489980000|2021-10-17 16:59:40|22552.42|22432.42|22557.09|22437.09|22557.09|22437.09|22552.42|22432.42|10
1634489990000|2021-10-17 16:59:50|22557.27|22437.27|22557.25|22437.25|22558.19|22438.19|22556.41|22436.41|10
1634490000000|2021-10-17 17:00:00|22557.9|22437.9|22553.34|22433.34|22558.17|22438.17|22553.34|22433.34|10
1634490010000|2021-10-17 17:00:10|22552.71|22432.71|22549.2|22429.2|22552.71|22432.71|22548.87|22428.87|10
1634490020000|2021-10-17 17:00:20|22548.79|22428.79|22548.53|22428.53|22549.56|22429.56|22547.82|22427.82|10
1634490030000|2021-10-17 17:00:30|22548.65|22428.65|22550.4|22430.4|22550.4|22430.4|22548.32|22428.32|10
1634490040000|2021-10-17 17:00:40|22550.26|22430.26|22553.17|22433.17|22553.17|22433.17|22550.22|22430.22|10
1634490050000|2021-10-17 17:00:50|22554|22434|22554.08|22434.08|22554.5|22434.5|22553.96|22433.96|10
1634490060000|2021-10-17 17:01:00|22553.78|22433.78|22552.16|22432.16|22555.51|22435.51|22552.16|22432.16|10
1634490070000|2021-10-17 17:01:10|22552.7|22432.7|22551.54|22431.54|22553.56|22433.56|22551.54|22431.54|9
1634490080000|2021-10-17 17:01:20|22551.67|22431.67|22550.58|22430.58|22551.67|22431.67|22550.58|22430.58|9
1634490090000|2021-10-17 17:01:30|22550.98|22430.98|22551.82|22431.82|22551.82|22431.82|22550.19|22430.19|9
1634490100000|2021-10-17 17:01:40|22552.57|22432.57|22553.02|22433.02|22553.02|22433.02|22551.77|22431.77|8
1634490110000|2021-10-17 17:01:50|22553.35|22433.35|22554.86|22434.86|22554.97|22434.97|22553.28|22433.28|9
1634490120000|2021-10-17 17:02:00|22554.59|22434.59|22557.05|22437.05|22557.05|22437.05|22554.59|22434.59|9
1634490130000|2021-10-17 17:02:10|22557.04|22437.04|22558.14|22438.14|22558.38|22438.38|22557.04|22437.04|10
1634490140000|2021-10-17 17:02:20|22558.12|22438.12|22560.77|22440.77|22560.79|22440.79|22558.12|22438.12|10
1634490150000|2021-10-17 17:02:30|22561.54|22441.54|22560.97|22440.97|22562.38|22442.38|22560.71|22440.71|10
1634490160000|2021-10-17 17:02:40|22560.06|22440.06|22559.47|22439.47|22560.06|22440.06|22557.95|22437.95|10
1634490170000|2021-10-17 17:02:50|22559.08|22439.08|22559.16|22439.16|22560.09|22440.09|22559.03|22439.03|9
1634490180000|2021-10-17 17:03:00|22559.04|22439.04|22556.28|22436.28|22559.42|22439.42|22556.28|22436.28|10
1634490190000|2021-10-17 17:03:10|22556.14|22436.14|22555.86|22435.86|22556.14|22436.14|22554.82|22434.82|10
1634490200000|2021-10-17 17:03:20|22555.62|22435.62|22553.94|22433.94|22555.85|22435.85|22552.81|22432.81|10
1634490210000|2021-10-17 17:03:30|22553.95|22433.95|22554.78|22434.78|22555.16|22435.16|22553.84|22433.84|10
1634490220000|2021-10-17 17:03:40|22555.42|22435.42|22555.14|22435.14|22555.61|22435.61|22555.05|22435.05|10
1634490230000|2021-10-17 17:03:50|22555.34|22435.34|22557.19|22437.19|22558.17|22438.17|22555.32|22435.32|10
1634490240000|2021-10-17 17:04:00|22557.35|22437.35|22556.95|22436.95|22558.17|22438.17|22556.32|22436.32|10
1634490250000|2021-10-17 17:04:10|22557|22437|22559|22439|22559|22439|22556.92|22436.92|9
1634490260000|2021-10-17 17:04:20|22559.29|22439.29|22560.6|22440.6|22563.56|22443.56|22559.29|22439.29|10
1634490270000|2021-10-17 17:04:30|22560.65|22440.65|22561.47|22441.47|22563.2|22443.2|22560.55|22440.55|10
1634490280000|2021-10-17 17:04:40|22560.21|22440.21|22562.57|22442.57|22562.58|22442.58|22559.8|22439.8|10
1634490290000|2021-10-17 17:04:50|22564.66|22444.66|22565.09|22445.09|22565.09|22445.09|22563.2|22443.2|10
1634490300000|2021-10-17 17:05:00|22565.04|22445.04|22566.68|22446.68|22566.68|22446.68|22565.04|22445.04|10
1634490310000|2021-10-17 17:05:10|22566.86|22446.86|22566.62|22446.62|22566.88|22446.88|22566.53|22446.53|9
1634490320000|2021-10-17 17:05:20|22566.74|22446.74|22562.41|22442.41|22566.74|22446.74|22562.11|22442.11|10
1634490330000|2021-10-17 17:05:30|22562.18|22442.18|22564.99|22444.99|22564.99|22444.99|22562.18|22442.18|10
1634490340000|2021-10-17 17:05:40|22565.4|22445.4|22564.22|22444.22|22565.86|22445.86|22564.22|22444.22|9
1634490350000|2021-10-17 17:05:50|22564.21|22444.21|22564.13|22444.13|22564.56|22444.56|22564.13|22444.13|10
1634490360000|2021-10-17 17:06:00|22564.44|22444.44|22566|22446|22566|22446|22564.1|22444.1|10
1634490370000|2021-10-17 17:06:10|22565.72|22445.72|22564.99|22444.99|22565.74|22445.74|22564.82|22444.82|10
1634490380000|2021-10-17 17:06:20|22565.16|22445.16|22566.37|22446.37|22566.37|22446.37|22564.89|22444.89|9
1634490390000|2021-10-17 17:06:30|22566.48|22446.48|22567.17|22447.17|22567.17|22447.17|22565.83|22445.83|10
1634490400000|2021-10-17 17:06:40|22567.32|22447.32|22566.55|22446.55|22567.32|22447.32|22566.38|22446.38|10
1634490410000|2021-10-17 17:06:50|22567.82|22447.82|22566.51|22446.51|22567.82|22447.82|22565.36|22445.36|10
1634490420000|2021-10-17 17:07:00|22565.98|22445.98|22565.79|22445.79|22566.29|22446.29|22565.72|22445.72|10
1634490430000|2021-10-17 17:07:10|22565.74|22445.74|22563.72|22443.72|22565.75|22445.75|22563.32|22443.32|10
1634490440000|2021-10-17 17:07:20|22562.91|22442.91|22557.3|22437.3|22562.91|22442.91|22557.3|22437.3|10
1634490450000|2021-10-17 17:07:30|22556.92|22436.92|22558.95|22438.95|22558.95|22438.95|22555.63|22435.63|10
1634490460000|2021-10-17 17:07:40|22559.06|22439.06|22556.74|22436.74|22559.39|22439.39|22556.74|22436.74|9
1634490470000|2021-10-17 17:07:50|22556.67|22436.67|22558.07|22438.07|22558.07|22438.07|22556.67|22436.67|10
1634490480000|2021-10-17 17:08:00|22557.87|22437.87|22557.16|22437.16|22557.96|22437.96|22557.16|22437.16|10
1634490490000|2021-10-17 17:08:10|22557.55|22437.55|22557.89|22437.89|22557.94|22437.94|22557.35|22437.35|10
1634490500000|2021-10-17 17:08:20|22557.92|22437.92|22556.91|22436.91|22557.92|22437.92|22556.79|22436.79|10
1634490510000|2021-10-17 17:08:30|22557.16|22437.16|22558.13|22438.13|22558.37|22438.37|22557.08|22437.08|9
1634490520000|2021-10-17 17:08:40|22556.3|22436.3|22553.23|22433.23|22556.39|22436.39|22553.04|22433.04|10
1634490530000|2021-10-17 17:08:50|22553.49|22433.49|22551.66|22431.66|22553.49|22433.49|22551.46|22431.46|10
1634490540000|2021-10-17 17:09:00|22551.86|22431.86|22551.43|22431.43|22551.86|22431.86|22550.72|22430.72|10
1634490550000|2021-10-17 17:09:10|22550.29|22430.29|22548.33|22428.33|22550.29|22430.29|22548.33|22428.33|10
1634490560000|2021-10-17 17:09:20|22549.54|22429.54|22549.68|22429.68|22550.89|22430.89|22549.54|22429.54|10
1634490570000|2021-10-17 17:09:30|22549.76|22429.76|22550.28|22430.28|22550.43|22430.43|22549.6|22429.6|9
1634490580000|2021-10-17 17:09:40|22550.63|22430.63|22550.63|22430.63|22552.16|22432.16|22550.63|22430.63|9
1634490590000|2021-10-17 17:09:50|22550.62|22430.62|22550.41|22430.41|22551.29|22431.29|22550.41|22430.41|10
1634490600000|2021-10-17 17:10:00|22549.61|22429.61|22549.92|22429.92|22549.94|22429.94|22548.79|22428.79|10
1634490610000|2021-10-17 17:10:10|22548.96|22428.96|22548.35|22428.35|22549.14|22429.14|22548.15|22428.15|10
1634490620000|2021-10-17 17:10:20|22548.7|22428.7|22547.49|22427.49|22548.7|22428.7|22547.08|22427.08|9
1634490630000|2021-10-17 17:10:30|22546.9|22426.9|22547.29|22427.29|22547.49|22427.49|22546.9|22426.9|9
1634490640000|2021-10-17 17:10:40|22547.25|22427.25|22547.51|22427.51|22547.51|22427.51|22547.03|22427.03|10
1634490650000|2021-10-17 17:10:50|22547.5|22427.5|22546.97|22426.97|22547.81|22427.81|22546.93|22426.93|10
1634490660000|2021-10-17 17:11:00|22546.88|22426.88|22546.88|22426.88|22548.21|22428.21|22546.88|22426.88|9
1634490670000|2021-10-17 17:11:10|22546.44|22426.44|22546.35|22426.35|22546.52|22426.52|22546.12|22426.12|9
1634490680000|2021-10-17 17:11:20|22546.34|22426.34|22544.35|22424.35|22546.34|22426.34|22544.35|22424.35|9
1634490690000|2021-10-17 17:11:30|22544.28|22424.28|22541.1|22421.1|22544.36|22424.36|22541.1|22421.1|9
1634490700000|2021-10-17 17:11:40|22540.94|22420.94|22540.98|22420.98|22541.14|22421.14|22540.42|22420.42|7
1634490710000|2021-10-17 17:11:50|22540.07|22420.07|22538.93|22418.93|22540.94|22420.94|22538.93|22418.93|10
1634490720000|2021-10-17 17:12:00|22540.01|22420.01|22539.31|22419.31|22540.01|22420.01|22539.07|22419.07|10
1634490730000|2021-10-17 17:12:10|22539.03|22419.03|22539.01|22419.01|22539.74|22419.74|22538.89|22418.89|10
1634490740000|2021-10-17 17:12:20|22539.03|22419.03|22537.7|22417.7|22539.16|22419.16|22537.59|22417.59|9
1634490750000|2021-10-17 17:12:30|22537.56|22417.56|22538.9|22418.9|22540.36|22420.36|22537.5|22417.5|10
1634490760000|2021-10-17 17:12:40|22539.14|22419.14|22540.48|22420.48|22540.48|22420.48|22538.72|22418.72|10
1634490770000|2021-10-17 17:12:50|22539.36|22419.36|22537.33|22417.33|22541.14|22421.14|22537.33|22417.33|10
1634490780000|2021-10-17 17:13:00|22537.14|22417.14|22536.61|22416.61|22537.78|22417.78|22536.61|22416.61|9
1634490790000|2021-10-17 17:13:10|22536.65|22416.65|22536.55|22416.55|22537.17|22417.17|22536.55|22416.55|10
1634490800000|2021-10-17 17:13:20|22536.56|22416.56|22536.78|22416.78|22538.38|22418.38|22536.56|22416.56|10
1634490810000|2021-10-17 17:13:30|22536.89|22416.89|22534.49|22414.49|22536.96|22416.96|22534.49|22414.49|10
1634490820000|2021-10-17 17:13:40|22534.47|22414.47|22533.35|22413.35|22535.05|22415.05|22533.35|22413.35|9
1634490830000|2021-10-17 17:13:50|22533.57|22413.57|22531.88|22411.88|22533.57|22413.57|22531.88|22411.88|9
1634490840000|2021-10-17 17:14:00|22531.54|22411.54|22531.34|22411.34|22531.97|22411.97|22531.32|22411.32|9
1634490850000|2021-10-17 17:14:10|22531.25|22411.25|22532.7|22412.7|22532.96|22412.96|22531.25|22411.25|10
1634490860000|2021-10-17 17:14:20|22532.62|22412.62|22533.76|22413.76|22533.92|22413.92|22532.62|22412.62|10
1634490870000|2021-10-17 17:14:30|22533.93|22413.93|22533.28|22413.28|22533.93|22413.93|22533.25|22413.25|10
1634490880000|2021-10-17 17:14:40|22533.66|22413.66|22535.1|22415.1|22535.15|22415.15|22533.66|22413.66|10
1634490890000|2021-10-17 17:14:50|22535.4|22415.4|22538.71|22418.71|22538.71|22418.71|22534.92|22414.92|10
1634490900000|2021-10-17 17:15:00|22539.09|22419.09|22539.57|22419.57|22539.57|22419.57|22537.99|22417.99|9
1634490910000|2021-10-17 17:15:10|22539.52|22419.52|22538.38|22418.38|22539.52|22419.52|22538.17|22418.17|10
1634490920000|2021-10-17 17:15:20|22538.57|22418.57|22538.19|22418.19|22539.92|22419.92|22537.51|22417.51|10
1634490930000|2021-10-17 17:15:30|22537.78|22417.78|22536.17|22416.17|22538.25|22418.25|22536.17|22416.17|9
1634490940000|2021-10-17 17:15:40|22535.93|22415.93|22535.6|22415.6|22536.47|22416.47|22535.25|22415.25|10
1634490950000|2021-10-17 17:15:50|22536.33|22416.33|22535.73|22415.73|22536.53|22416.53|22535.18|22415.18|10
1634490960000|2021-10-17 17:16:00|22535.46|22415.46|22533.74|22413.74|22535.46|22415.46|22533.39|22413.39|10
1634490970000|2021-10-17 17:16:10|22533.39|22413.39|22533.42|22413.42|22534.72|22414.72|22533.16|22413.16|10
1634490980000|2021-10-17 17:16:20|22532.84|22412.84|22534.74|22414.74|22534.74|22414.74|22532.66|22412.66|10
1634490990000|2021-10-17 17:16:30|22534.86|22414.86|22535.8|22415.8|22535.8|22415.8|22534.86|22414.86|10
1634491000000|2021-10-17 17:16:40|22535.84|22415.84|22537|22417|22537.95|22417.95|22535.51|22415.51|8
1634491010000|2021-10-17 17:16:50|22537.04|22417.04|22536.88|22416.88|22538.16|22418.16|22536.88|22416.88|10
1634491020000|2021-10-17 17:17:00|22536.66|22416.66|22536.75|22416.75|22536.93|22416.93|22535.75|22415.75|10
1634491030000|2021-10-17 17:17:10|22537.44|22417.44|22537.16|22417.16|22537.44|22417.44|22536.58|22416.58|9
1634491040000|2021-10-17 17:17:20|22538.2|22418.2|22537.23|22417.23|22538.2|22418.2|22537.15|22417.15|9
1634491050000|2021-10-17 17:17:30|22537.73|22417.73|22537.45|22417.45|22537.86|22417.86|22537.43|22417.43|9
1634491060000|2021-10-17 17:17:40|22536.93|22416.93|22536.73|22416.73|22537.14|22417.14|22536.73|22416.73|9
1634491070000|2021-10-17 17:17:50|22536.63|22416.63|22536.97|22416.97|22536.97|22416.97|22536.39|22416.39|8
1634491080000|2021-10-17 17:18:00|22536.87|22416.87|22534.96|22414.96|22537.39|22417.39|22534.96|22414.96|9
1634491090000|2021-10-17 17:18:10|22534.48|22414.48|22521.68|22401.68|22534.6|22414.6|22521.68|22401.68|10
1634491100000|2021-10-17 17:18:20|22519.4|22399.4|22513.32|22393.32|22519.54|22399.54|22511.26|22391.26|10
1634491110000|2021-10-17 17:18:30|22514.03|22394.03|22513.06|22393.06|22514.09|22394.09|22511.33|22391.33|10
1634491120000|2021-10-17 17:18:40|22514.37|22394.37|22514.24|22394.24|22514.61|22394.61|22513.89|22393.89|10
1634491130000|2021-10-17 17:18:50|22514.12|22394.12|22514.03|22394.03|22515.33|22395.33|22513.6|22393.6|10
1634491140000|2021-10-17 17:19:00|22514.06|22394.06|22514.9|22394.9|22514.9|22394.9|22513.96|22393.96|10
1634491150000|2021-10-17 17:19:10|22514.94|22394.94|22517.66|22397.66|22517.66|22397.66|22514.94|22394.94|10
1634491160000|2021-10-17 17:19:20|22517.14|22397.14|22517.92|22397.92|22518.52|22398.52|22517.14|22397.14|10
1634491170000|2021-10-17 17:19:30|22518.2|22398.2|22520.01|22400.01|22520.03|22400.03|22518.15|22398.15|10
1634491180000|2021-10-17 17:19:40|22520.04|22400.04|22519.21|22399.21|22520.48|22400.48|22519.07|22399.07|10
1634491190000|2021-10-17 17:19:50|22519.05|22399.05|22520.63|22400.63|22521.04|22401.04|22519.05|22399.05|10
1634491200000|2021-10-17 17:20:00|22521.29|22401.29|22519.44|22399.44|22521.29|22401.29|22519.44|22399.44|10
1634491210000|2021-10-17 17:20:10|22519.85|22399.85|22518.5|22398.5|22519.94|22399.94|22518.4|22398.4|10
1634491220000|2021-10-17 17:20:20|22518.17|22398.17|22520.74|22400.74|22520.74|22400.74|22518.17|22398.17|10
1634491230000|2021-10-17 17:20:30|22520.58|22400.58|22520.38|22400.38|22520.7|22400.7|22519.14|22399.14|10
1634491240000|2021-10-17 17:20:40|22520.2|22400.2|22519.43|22399.43|22520.23|22400.23|22519.43|22399.43|8
1634491250000|2021-10-17 17:20:50|22519.37|22399.37|22518.98|22398.98|22520.19|22400.19|22518.94|22398.94|10
1634491260000|2021-10-17 17:21:00|22518.72|22398.72|22518.93|22398.93|22519.8|22399.8|22518.72|22398.72|9
1634491270000|2021-10-17 17:21:10|22519.88|22399.88|22520.87|22400.87|22521.27|22401.27|22519.7|22399.7|9
1634491280000|2021-10-17 17:21:20|22520.64|22400.64|22521.19|22401.19|22521.51|22401.51|22520.48|22400.48|9
1634491290000|2021-10-17 17:21:30|22521.07|22401.07|22519.88|22399.88|22521.07|22401.07|22519.88|22399.88|9
1634491300000|2021-10-17 17:21:40|22520.01|22400.01|22518.79|22398.79|22520.01|22400.01|22518.79|22398.79|10
1634491310000|2021-10-17 17:21:50|22518.5|22398.5|22517.3|22397.3|22518.5|22398.5|22517.09|22397.09|10
1634491320000|2021-10-17 17:22:00|22517.7|22397.7|22512.54|22392.54|22517.7|22397.7|22512.54|22392.54|9
1634491330000|2021-10-17 17:22:10|22512.66|22392.66|22508.92|22388.92|22512.66|22392.66|22508.92|22388.92|10
1634491340000|2021-10-17 17:22:20|22509.07|22389.07|22503.39|22383.39|22509.07|22389.07|22503.39|22383.39|10
1634491350000|2021-10-17 17:22:30|22503.07|22383.07|22503.22|22383.22|22503.39|22383.39|22502.3|22382.3|10
1634491360000|2021-10-17 17:22:40|22504.5|22384.5|22504.46|22384.46|22504.65|22384.65|22504.17|22384.17|10
1634491370000|2021-10-17 17:22:50|22504.5|22384.5|22502.66|22382.66|22504.5|22384.5|22501.1|22381.1|10
1634491380000|2021-10-17 17:23:00|22502.58|22382.58|22501.48|22381.48|22503.79|22383.79|22501.18|22381.18|9
1634491390000|2021-10-17 17:23:10|22501.41|22381.41|22503.59|22383.59|22503.8|22383.8|22501.41|22381.41|10
1634491400000|2021-10-17 17:23:20|22504.57|22384.57|22505.53|22385.53|22506.16|22386.16|22504.45|22384.45|10
1634491410000|2021-10-17 17:23:30|22505.08|22385.08|22504.65|22384.65|22505.08|22385.08|22504.56|22384.56|9
1634491420000|2021-10-17 17:23:40|22504.1|22384.1|22504.5|22384.5|22505.49|22385.49|22503.56|22383.56|10
1634491430000|2021-10-17 17:23:50|22504.78|22384.78|22503.5|22383.5|22504.97|22384.97|22503.5|22383.5|8
1634491440000|2021-10-17 17:24:00|22503.3|22383.3|22503.27|22383.27|22503.59|22383.59|22502.64|22382.64|10
1634491450000|2021-10-17 17:24:10|22503.26|22383.26|22502.31|22382.31|22503.58|22383.58|22502.31|22382.31|10
1634491460000|2021-10-17 17:24:20|22502.23|22382.23|22503.74|22383.74|22503.77|22383.77|22502.07|22382.07|10
1634491470000|2021-10-17 17:24:30|22503.72|22383.72|22503.11|22383.11|22503.72|22383.72|22503.05|22383.05|10
1634491480000|2021-10-17 17:24:40|22502.89|22382.89|22504.76|22384.76|22504.76|22384.76|22502.89|22382.89|10
1634491490000|2021-10-17 17:24:50|22504.81|22384.81|22507.02|22387.02|22507.02|22387.02|22504.81|22384.81|10
1634491500000|2021-10-17 17:25:00|22507.11|22387.11|22508.49|22388.49|22508.49|22388.49|22506.33|22386.33|9
1634491510000|2021-10-17 17:25:10|22508.61|22388.61|22513.55|22393.55|22513.55|22393.55|22508.61|22388.61|10
1634491520000|2021-10-17 17:25:20|22513.61|22393.61|22516.39|22396.39|22516.39|22396.39|22513.61|22393.61|10
1634491530000|2021-10-17 17:25:30|22516.64|22396.64|22519.06|22399.06|22519.47|22399.47|22516.64|22396.64|9
1634491540000|2021-10-17 17:25:40|22519.27|22399.27|22520.95|22400.95|22521.21|22401.21|22519.27|22399.27|10
1634491550000|2021-10-17 17:25:50|22520.97|22400.97|22522.05|22402.05|22522.05|22402.05|22520.6|22400.6|8
1634491560000|2021-10-17 17:26:00|22522.14|22402.14|22522.34|22402.34|22522.34|22402.34|22521.66|22401.66|10
1634491570000|2021-10-17 17:26:10|22522.67|22402.67|22527.5|22407.5|22527.5|22407.5|22522.67|22402.67|10
1634491580000|2021-10-17 17:26:20|22527.76|22407.76|22533.38|22413.38|22533.38|22413.38|22526.84|22406.84|10
1634491590000|2021-10-17 17:26:30|22533.82|22413.82|22531.78|22411.78|22533.82|22413.82|22531.78|22411.78|10
1634491600000|2021-10-17 17:26:40|22531.87|22411.87|22532.6|22412.6|22532.87|22412.87|22530.96|22410.96|10
1634491610000|2021-10-17 17:26:50|22532.69|22412.69|22537.3|22417.3|22537.3|22417.3|22532.69|22412.69|10
1634491620000|2021-10-17 17:27:00|22537.49|22417.49|22538|22418|22538.01|22418.01|22537.43|22417.43|9
1634491630000|2021-10-17 17:27:10|22538.01|22418.01|22538.96|22418.96|22539.39|22419.39|22537.51|22417.51|10
1634491640000|2021-10-17 17:27:20|22539.02|22419.02|22540.22|22420.22|22541.71|22421.71|22539.02|22419.02|9
1634491650000|2021-10-17 17:27:30|22540.55|22420.55|22541.69|22421.69|22541.69|22421.69|22540.55|22420.55|10
1634491660000|2021-10-17 17:27:40|22541.51|22421.51|22540.61|22420.61|22542.02|22422.02|22540.53|22420.53|8
1634491670000|2021-10-17 17:27:50|22540.4|22420.4|22541.22|22421.22|22541.43|22421.43|22540.21|22420.21|10
1634491680000|2021-10-17 17:28:00|22543.26|22423.26|22545.14|22425.14|22545.14|22425.14|22543.26|22423.26|9
1634491690000|2021-10-17 17:28:10|22545.1|22425.1|22545.35|22425.35|22545.35|22425.35|22544.73|22424.73|10
1634491700000|2021-10-17 17:28:20|22545.14|22425.14|22547.44|22427.44|22547.83|22427.83|22545.14|22425.14|9
1634491710000|2021-10-17 17:28:30|22547.78|22427.78|22546.77|22426.77|22547.78|22427.78|22546.04|22426.04|8
1634491720000|2021-10-17 17:28:40|22546.86|22426.86|22547.41|22427.41|22547.41|22427.41|22546.75|22426.75|6
1634491730000|2021-10-17 17:28:50|22546.99|22426.99|22546.53|22426.53|22547.15|22427.15|22546.23|22426.23|10
1634491740000|2021-10-17 17:29:00|22546.65|22426.65|22549.93|22429.93|22550|22430|22546.65|22426.65|9
1634491750000|2021-10-17 17:29:10|22549.39|22429.39|22550.53|22430.53|22550.53|22430.53|22549.31|22429.31|10
1634491760000|2021-10-17 17:29:20|22550.04|22430.04|22551.02|22431.02|22551.02|22431.02|22548.52|22428.52|10
1634491770000|2021-10-17 17:29:30|22551.06|22431.06|22552.56|22432.56|22552.56|22432.56|22550.44|22430.44|10
1634491780000|2021-10-17 17:29:40|22552.48|22432.48|22553.75|22433.75|22554.18|22434.18|22552.48|22432.48|8
1634491790000|2021-10-17 17:29:50|22554.01|22434.01|22554.18|22434.18|22554.64|22434.64|22553.92|22433.92|9
1634491800000|2021-10-17 17:30:00|22552.71|22432.71|22556.69|22436.69|22556.69|22436.69|22552.69|22432.69|9
1634491810000|2021-10-17 17:30:10|22557.62|22437.62|22555.61|22435.61|22557.62|22437.62|22554.7|22434.7|10
1634491820000|2021-10-17 17:30:20|22555.58|22435.58|22554.69|22434.69|22555.64|22435.64|22554.69|22434.69|10
1634491830000|2021-10-17 17:30:30|22554.78|22434.78|22556.99|22436.99|22557.07|22437.07|22554.78|22434.78|10
1634491840000|2021-10-17 17:30:40|22557.19|22437.19|22556.08|22436.08|22557.19|22437.19|22555.33|22435.33|10
1634491850000|2021-10-17 17:30:50|22556.86|22436.86|22556.2|22436.2|22557.23|22437.23|22556.2|22436.2|10
1634491860000|2021-10-17 17:31:00|22555.58|22435.58|22556.06|22436.06|22556.09|22436.09|22555|22435|10
1634491870000|2021-10-17 17:31:10|22556.35|22436.35|22557.9|22437.9|22557.9|22437.9|22556.35|22436.35|9
1634491880000|2021-10-17 17:31:20|22558.02|22438.02|22560.24|22440.24|22560.35|22440.35|22558.02|22438.02|8
1634491890000|2021-10-17 17:31:30|22561.4|22441.4|22561.19|22441.19|22561.4|22441.4|22559.68|22439.68|8
1634491900000|2021-10-17 17:31:40|22561.08|22441.08|22562.03|22442.03|22562.03|22442.03|22561.08|22441.08|10
1634491910000|2021-10-17 17:31:50|22561.85|22441.85|22561.25|22441.25|22561.85|22441.85|22560.77|22440.77|8
1634491920000|2021-10-17 17:32:00|22560.23|22440.23|22562.07|22442.07|22562.07|22442.07|22560.11|22440.11|10
1634491930000|2021-10-17 17:32:10|22561.36|22441.36|22559.52|22439.52|22561.36|22441.36|22559.52|22439.52|9
1634491940000|2021-10-17 17:32:20|22558.32|22438.32|22557.52|22437.52|22558.32|22438.32|22557.23|22437.23|10
1634491950000|2021-10-17 17:32:30|22557.42|22437.42|22555.84|22435.84|22557.42|22437.42|22555.5|22435.5|10
1634491960000|2021-10-17 17:32:40|22556.34|22436.34|22558.45|22438.45|22558.53|22438.53|22556.01|22436.01|10
1634491970000|2021-10-17 17:32:50|22558.33|22438.33|22555.87|22435.87|22558.5|22438.5|22555.87|22435.87|10
1634491980000|2021-10-17 17:33:00|22556.07|22436.07|22555.83|22435.83|22556.19|22436.19|22555.05|22435.05|10
1634491990000|2021-10-17 17:33:10|22556.32|22436.32|22555.7|22435.7|22556.32|22436.32|22554.67|22434.67|10
1634492000000|2021-10-17 17:33:20|22555.56|22435.56|22556.53|22436.53|22556.53|22436.53|22555.56|22435.56|10
1634492010000|2021-10-17 17:33:30|22556.42|22436.42|22555.11|22435.11|22556.52|22436.52|22555.11|22435.11|10
1634492020000|2021-10-17 17:33:40|22555.09|22435.09|22551.71|22431.71|22555.09|22435.09|22551.71|22431.71|8
1634492030000|2021-10-17 17:33:50|22551.69|22431.69|22551.72|22431.72|22552.79|22432.79|22551.39|22431.39|10
1634492040000|2021-10-17 17:34:00|22551.57|22431.57|22549.86|22429.86|22551.57|22431.57|22549.86|22429.86|10
1634492050000|2021-10-17 17:34:10|22549.55|22429.55|22549.08|22429.08|22549.76|22429.76|22549|22429|8
1634492060000|2021-10-17 17:34:20|22549.3|22429.3|22546.81|22426.81|22549.8|22429.8|22546.81|22426.81|9
1634492070000|2021-10-17 17:34:30|22546.18|22426.18|22545.98|22425.98|22546.38|22426.38|22544.54|22424.54|10
1634492080000|2021-10-17 17:34:40|22546.4|22426.4|22543|22423|22546.4|22426.4|22543|22423|9
1634492090000|2021-10-17 17:34:50|22543.08|22423.08|22541.57|22421.57|22543.42|22423.42|22541.57|22421.57|10
1634492100000|2021-10-17 17:35:00|22541.59|22421.59|22540.08|22420.08|22541.59|22421.59|22538.98|22418.98|10
1634492110000|2021-10-17 17:35:10|22539.76|22419.76|22536.98|22416.98|22539.76|22419.76|22536.79|22416.79|10
1634492120000|2021-10-17 17:35:20|22536.78|22416.78|22540.84|22420.84|22540.84|22420.84|22536.32|22416.32|10
1634492130000|2021-10-17 17:35:30|22541.64|22421.64|22545.06|22425.06|22545.06|22425.06|22541.64|22421.64|10
1634492140000|2021-10-17 17:35:40|22545.36|22425.36|22545.25|22425.25|22545.8|22425.8|22545.1|22425.1|10
1634492150000|2021-10-17 17:35:50|22546.11|22426.11|22546.22|22426.22|22546.9|22426.9|22546.11|22426.11|10
1634492160000|2021-10-17 17:36:00|22546.5|22426.5|22545.43|22425.43|22546.5|22426.5|22545.41|22425.41|10
1634492170000|2021-10-17 17:36:10|22546.64|22426.64|22547.53|22427.53|22547.75|22427.75|22546.48|22426.48|10
1634492180000|2021-10-17 17:36:20|22547.97|22427.97|22547.62|22427.62|22548.18|22428.18|22547.51|22427.51|10
1634492190000|2021-10-17 17:36:30|22547.57|22427.57|22548.51|22428.51|22548.51|22428.51|22547.23|22427.23|9
1634492200000|2021-10-17 17:36:40|22548.45|22428.45|22547.26|22427.26|22548.83|22428.83|22547.26|22427.26|9
1634492210000|2021-10-17 17:36:50|22547.33|22427.33|22547.87|22427.87|22547.87|22427.87|22547.13|22427.13|10
1634492220000|2021-10-17 17:37:00|22547.96|22427.96|22549.46|22429.46|22549.46|22429.46|22547.96|22427.96|10
1634492230000|2021-10-17 17:37:10|22549.78|22429.78|22551.27|22431.27|22551.27|22431.27|22549.64|22429.64|10
1634492240000|2021-10-17 17:37:20|22552.1|22432.1|22554.64|22434.64|22554.66|22434.66|22552.1|22432.1|9
1634492250000|2021-10-17 17:37:30|22556.53|22436.53|22558.48|22438.48|22558.48|22438.48|22556.48|22436.48|10
1634492260000|2021-10-17 17:37:40|22558.57|22438.57|22559.2|22439.2|22559.2|22439.2|22558.12|22438.12|9
1634492270000|2021-10-17 17:37:50|22559.03|22439.03|22558.72|22438.72|22559.21|22439.21|22558.14|22438.14|10
1634492280000|2021-10-17 17:38:00|22558.9|22438.9|22558.98|22438.98|22558.98|22438.98|22558.71|22438.71|10
1634492290000|2021-10-17 17:38:10|22558.71|22438.71|22557.79|22437.79|22559.54|22439.54|22557.79|22437.79|10
1634492300000|2021-10-17 17:38:20|22558.27|22438.27|22557.27|22437.27|22558.27|22438.27|22556.53|22436.53|10
1634492310000|2021-10-17 17:38:30|22556.87|22436.87|22557.41|22437.41|22557.41|22437.41|22556.43|22436.43|9
1634492320000|2021-10-17 17:38:40|22557.21|22437.21|22560.47|22440.47|22560.47|22440.47|22556.93|22436.93|10
1634492330000|2021-10-17 17:38:50|22560.6|22440.6|22561.41|22441.41|22561.56|22441.56|22559.46|22439.46|10
1634492340000|2021-10-17 17:39:00|22561.56|22441.56|22559.88|22439.88|22562.48|22442.48|22559.88|22439.88|10
1634492350000|2021-10-17 17:39:10|22559.33|22439.33|22554.43|22434.43|22559.33|22439.33|22554.43|22434.43|9
1634492360000|2021-10-17 17:39:20|22554.56|22434.56|22554.03|22434.03|22554.56|22434.56|22553.52|22433.52|9
1634492370000|2021-10-17 17:39:30|22553.8|22433.8|22552.78|22432.78|22553.8|22433.8|22552.24|22432.24|10
1634492380000|2021-10-17 17:39:40|22552.9|22432.9|22553.65|22433.65|22555.09|22435.09|22551.8|22431.8|10
1634492390000|2021-10-17 17:39:50|22553.69|22433.69|22554.12|22434.12|22554.62|22434.62|22553.69|22433.69|10
1634492400000|2021-10-17 17:40:00|22554.32|22434.32|22551.9|22431.9|22554.49|22434.49|22550.03|22430.03|10
1634492410000|2021-10-17 17:40:10|22551.76|22431.76|22550.19|22430.19|22551.76|22431.76|22550.19|22430.19|10
1634492420000|2021-10-17 17:40:20|22549.76|22429.76|22549.74|22429.74|22550.36|22430.36|22549.72|22429.72|10
1634492430000|2021-10-17 17:40:30|22550|22430|22550.46|22430.46|22550.46|22430.46|22549.66|22429.66|10
1634492440000|2021-10-17 17:40:40|22551.33|22431.33|22552.34|22432.34|22552.34|22432.34|22551.29|22431.29|9
1634492450000|2021-10-17 17:40:50|22552.04|22432.04|22553.39|22433.39|22553.39|22433.39|22552.04|22432.04|8
1634492460000|2021-10-17 17:41:00|22553.87|22433.87|22557.17|22437.17|22557.17|22437.17|22552.14|22432.14|10
1634492470000|2021-10-17 17:41:10|22557.02|22437.02|22558.65|22438.65|22558.78|22438.78|22556.96|22436.96|10
1634492480000|2021-10-17 17:41:20|22558.6|22438.6|22559.55|22439.55|22559.55|22439.55|22558.6|22438.6|10
1634492490000|2021-10-17 17:41:30|22559.53|22439.53|22561.7|22441.7|22561.7|22441.7|22559.36|22439.36|10
1634492500000|2021-10-17 17:41:40|22560.09|22440.09|22561.83|22441.83|22562.48|22442.48|22560.09|22440.09|10
1634492510000|2021-10-17 17:41:50|22561.3|22441.3|22561.66|22441.66|22561.88|22441.88|22560.84|22440.84|10
1634492520000|2021-10-17 17:42:00|22563.34|22443.34|22562.04|22442.04|22563.49|22443.49|22561.45|22441.45|10
1634492530000|2021-10-17 17:42:10|22562.42|22442.42|22563.21|22443.21|22563.21|22443.21|22561.94|22441.94|10
1634492540000|2021-10-17 17:42:20|22563.49|22443.49|22564.07|22444.07|22564.07|22444.07|22563.43|22443.43|8
1634492550000|2021-10-17 17:42:30|22564.1|22444.1|22565.75|22445.75|22565.75|22445.75|22563.99|22443.99|9
1634492560000|2021-10-17 17:42:40|22565.61|22445.61|22567.57|22447.57|22567.95|22447.95|22565.61|22445.61|10
1634492570000|2021-10-17 17:42:50|22567.59|22447.59|22568.59|22448.59|22568.59|22448.59|22567.47|22447.47|10
1634492580000|2021-10-17 17:43:00|22568.63|22448.63|22568.65|22448.65|22569.33|22449.33|22568.62|22448.62|10
1634492590000|2021-10-17 17:43:10|22568.58|22448.58|22568.46|22448.46|22568.65|22448.65|22568.17|22448.17|9
1634492600000|2021-10-17 17:43:20|22568.28|22448.28|22567.91|22447.91|22568.32|22448.32|22567.71|22447.71|10
1634492610000|2021-10-17 17:43:30|22567.87|22447.87|22567.68|22447.68|22568.17|22448.17|22567.68|22447.68|10
1634492620000|2021-10-17 17:43:40|22568.59|22448.59|22569.32|22449.32|22570.81|22450.81|22568.59|22448.59|10
1634492630000|2021-10-17 17:43:50|22568.96|22448.96|22572.57|22452.57|22572.57|22452.57|22568.96|22448.96|10
1634492640000|2021-10-17 17:44:00|22572.38|22452.38|22572.62|22452.62|22572.68|22452.68|22572.19|22452.19|10
1634492650000|2021-10-17 17:44:10|22572.46|22452.46|22570.55|22450.55|22573.07|22453.07|22570.55|22450.55|10
1634492660000|2021-10-17 17:44:20|22570.11|22450.11|22568.87|22448.87|22570.22|22450.22|22568.87|22448.87|8
1634492670000|2021-10-17 17:44:30|22568.89|22448.89|22570.14|22450.14|22570.24|22450.24|22568.8|22448.8|10
1634492680000|2021-10-17 17:44:40|22570.62|22450.62|22571.28|22451.28|22572.64|22452.64|22570.62|22450.62|10
1634492690000|2021-10-17 17:44:50|22573.24|22453.24|22570.65|22450.65|22573.24|22453.24|22570.65|22450.65|9
1634492700000|2021-10-17 17:45:00|22570.97|22450.97|22572.16|22452.16|22572.26|22452.26|22570.97|22450.97|9
1634492710000|2021-10-17 17:45:10|22572.21|22452.21|22570.06|22450.06|22572.23|22452.23|22568.74|22448.74|10
1634492720000|2021-10-17 17:45:20|22569.77|22449.77|22567.46|22447.46|22569.91|22449.91|22567.46|22447.46|10
1634492730000|2021-10-17 17:45:30|22568.23|22448.23|22569.59|22449.59|22569.64|22449.64|22568.23|22448.23|10
1634492740000|2021-10-17 17:45:40|22569.65|22449.65|22568.68|22448.68|22569.83|22449.83|22568.66|22448.66|9
1634492750000|2021-10-17 17:45:50|22569.68|22449.68|22567.99|22447.99|22569.68|22449.68|22567.99|22447.99|9
1634492760000|2021-10-17 17:46:00|22568.47|22448.47|22567.2|22447.2|22568.47|22448.47|22566.79|22446.79|10
1634492770000|2021-10-17 17:46:10|22567.17|22447.17|22567.75|22447.75|22567.85|22447.85|22567.17|22447.17|9
1634492780000|2021-10-17 17:46:20|22568.71|22448.71|22569.71|22449.71|22570.16|22450.16|22568.71|22448.71|10
1634492790000|2021-10-17 17:46:30|22569.72|22449.72|22570.54|22450.54|22570.78|22450.78|22569.72|22449.72|9
1634492800000|2021-10-17 17:46:40|22570.86|22450.86|22570.77|22450.77|22571.18|22451.18|22570.7|22450.7|10
1634492810000|2021-10-17 17:46:50|22570.46|22450.46|22569.72|22449.72|22570.67|22450.67|22569.72|22449.72|10
1634492820000|2021-10-17 17:47:00|22569.65|22449.65|22568.69|22448.69|22569.65|22449.65|22567.81|22447.81|9
1634492830000|2021-10-17 17:47:10|22568.65|22448.65|22569.62|22449.62|22569.65|22449.65|22568.65|22448.65|9
1634492840000|2021-10-17 17:47:20|22569.88|22449.88|22570.69|22450.69|22570.69|22450.69|22569.87|22449.87|8
1634492850000|2021-10-17 17:47:30|22570.77|22450.77|22570.47|22450.47|22570.85|22450.85|22570.45|22450.45|10
1634492860000|2021-10-17 17:47:40|22570.43|22450.43|22572.76|22452.76|22572.76|22452.76|22570.16|22450.16|10
1634492870000|2021-10-17 17:47:50|22570.44|22450.44|22571.79|22451.79|22572.16|22452.16|22570.11|22450.11|10
1634492880000|2021-10-17 17:48:00|22571.9|22451.9|22572.16|22452.16|22574.11|22454.11|22569.74|22449.74|10
1634492890000|2021-10-17 17:48:10|22572.98|22452.98|22572.77|22452.77|22573.54|22453.54|22572.77|22452.77|10
1634492900000|2021-10-17 17:48:20|22572.52|22452.52|22574.44|22454.44|22575.16|22455.16|22572.47|22452.47|10
1634492910000|2021-10-17 17:48:30|22574.15|22454.15|22571.66|22451.66|22575.27|22455.27|22571.62|22451.62|10
1634492920000|2021-10-17 17:48:40|22571.85|22451.85|22568.85|22448.85|22571.98|22451.98|22568.85|22448.85|10
1634492930000|2021-10-17 17:48:50|22568.7|22448.7|22568.11|22448.11|22568.87|22448.87|22567.22|22447.22|10
1634492940000|2021-10-17 17:49:00|22568.19|22448.19|22564.88|22444.88|22568.19|22448.19|22564.88|22444.88|10
1634492950000|2021-10-17 17:49:10|22563.97|22443.97|22563.77|22443.77|22564.69|22444.69|22563.77|22443.77|10
1634492960000|2021-10-17 17:49:20|22563.67|22443.67|22565.23|22445.23|22565.23|22445.23|22563.67|22443.67|10
1634492970000|2021-10-17 17:49:30|22564.77|22444.77|22560.19|22440.19|22564.77|22444.77|22560.19|22440.19|10
1634492980000|2021-10-17 17:49:40|22562.05|22442.05|22562.03|22442.03|22562.37|22442.37|22561.16|22441.16|10
1634492990000|2021-10-17 17:49:50|22561.88|22441.88|22561.93|22441.93|22562.2|22442.2|22560.85|22440.85|9
1634493000000|2021-10-17 17:50:00|22561.89|22441.89|22560.16|22440.16|22561.92|22441.92|22559.64|22439.64|10
1634493010000|2021-10-17 17:50:10|22560.45|22440.45|22560.9|22440.9|22562.11|22442.11|22560.36|22440.36|9
1634493020000|2021-10-17 17:50:20|22560.43|22440.43|22559.64|22439.64|22560.43|22440.43|22559.64|22439.64|10
1634493030000|2021-10-17 17:50:30|22559.87|22439.87|22560.14|22440.14|22560.25|22440.25|22558.95|22438.95|10
1634493040000|2021-10-17 17:50:40|22560.4|22440.4|22559.45|22439.45|22561.14|22441.14|22559.01|22439.01|10
1634493050000|2021-10-17 17:50:50|22559.05|22439.05|22559.99|22439.99|22560|22440|22559.05|22439.05|10
1634493060000|2021-10-17 17:51:00|22560.15|22440.15|22560.01|22440.01|22560.93|22440.93|22560.01|22440.01|10
1634493070000|2021-10-17 17:51:10|22559.9|22439.9|22562.05|22442.05|22562.17|22442.17|22559.9|22439.9|10
1634493080000|2021-10-17 17:51:20|22561.92|22441.92|22560.08|22440.08|22562.11|22442.11|22560.08|22440.08|10
1634493090000|2021-10-17 17:51:30|22559.61|22439.61|22557.82|22437.82|22559.61|22439.61|22557.78|22437.78|9
1634493100000|2021-10-17 17:51:40|22558|22438|22558.53|22438.53|22558.53|22438.53|22557.17|22437.17|10
1634493110000|2021-10-17 17:51:50|22558.56|22438.56|22558.38|22438.38|22559.38|22439.38|22557.79|22437.79|9
1634493120000|2021-10-17 17:52:00|22557.93|22437.93|22556.47|22436.47|22559.04|22439.04|22556.47|22436.47|10
1634493130000|2021-10-17 17:52:10|22557.78|22437.78|22557.16|22437.16|22557.9|22437.9|22557.16|22437.16|10
1634493140000|2021-10-17 17:52:20|22556.46|22436.46|22555.95|22435.95|22556.49|22436.49|22555.01|22435.01|10
1634493150000|2021-10-17 17:52:30|22556.21|22436.21|22558.49|22438.49|22558.95|22438.95|22556|22436|9
1634493160000|2021-10-17 17:52:40|22559.59|22439.59|22560.37|22440.37|22561.8|22441.8|22559.17|22439.17|9
1634493170000|2021-10-17 17:52:50|22562.18|22442.18|22561.3|22441.3|22562.18|22442.18|22561.3|22441.3|10
1634493180000|2021-10-17 17:53:00|22562.84|22442.84|22563.1|22443.1|22564.01|22444.01|22562.84|22442.84|10
1634493190000|2021-10-17 17:53:10|22563.28|22443.28|22561.47|22441.47|22563.28|22443.28|22560.72|22440.72|9
1634493200000|2021-10-17 17:53:20|22561.26|22441.26|22562|22442|22562|22442|22561.13|22441.13|10
1634493210000|2021-10-17 17:53:30|22562.29|22442.29|22561.74|22441.74|22562.29|22442.29|22561.74|22441.74|8
1634493220000|2021-10-17 17:53:40|22561.54|22441.54|22563|22443|22563|22443|22561.54|22441.54|8
1634493230000|2021-10-17 17:53:50|22563.25|22443.25|22562.62|22442.62|22563.74|22443.74|22562.22|22442.22|9
1634493240000|2021-10-17 17:54:00|22562.6|22442.6|22562.07|22442.07|22562.73|22442.73|22562.07|22442.07|10
1634493250000|2021-10-17 17:54:10|22562.22|22442.22|22556.3|22436.3|22562.63|22442.63|22556.3|22436.3|10
1634493260000|2021-10-17 17:54:20|22554.43|22434.43|22554.49|22434.49|22555.33|22435.33|22554.15|22434.15|9
1634493270000|2021-10-17 17:54:30|22553.18|22433.18|22556|22436|22556|22436|22552.95|22432.95|10
1634493280000|2021-10-17 17:54:40|22555.65|22435.65|22555.27|22435.27|22556.47|22436.47|22555.27|22435.27|10
1634493290000|2021-10-17 17:54:50|22554.39|22434.39|22555.09|22435.09|22556.09|22436.09|22554.39|22434.39|10
1634493300000|2021-10-17 17:55:00|22554.87|22434.87|22555.08|22435.08|22555.12|22435.12|22554.54|22434.54|10
1634493310000|2021-10-17 17:55:10|22554.18|22434.18|22552.62|22432.62|22554.29|22434.29|22552.62|22432.62|9
1634493320000|2021-10-17 17:55:20|22552.89|22432.89|22554.76|22434.76|22555.16|22435.16|22552.89|22432.89|8
1634493330000|2021-10-17 17:55:30|22555.41|22435.41|22556.06|22436.06|22557.41|22437.41|22555.41|22435.41|10
1634493340000|2021-10-17 17:55:40|22555.7|22435.7|22555.51|22435.51|22556.23|22436.23|22555.47|22435.47|10
1634493350000|2021-10-17 17:55:50|22555.5|22435.5|22558.59|22438.59|22558.59|22438.59|22555.5|22435.5|10
1634493360000|2021-10-17 17:56:00|22558.6|22438.6|22559.28|22439.28|22559.39|22439.39|22557.97|22437.97|10
1634493370000|2021-10-17 17:56:10|22559.13|22439.13|22558.45|22438.45|22559.66|22439.66|22558.45|22438.45|10
1634493380000|2021-10-17 17:56:20|22558.35|22438.35|22560.3|22440.3|22560.67|22440.67|22558.35|22438.35|10
1634493390000|2021-10-17 17:56:30|22561.19|22441.19|22561.48|22441.48|22562.19|22442.19|22561.16|22441.16|10
1634493400000|2021-10-17 17:56:40|22561.37|22441.37|22562.55|22442.55|22563|22443|22561.25|22441.25|10
1634493410000|2021-10-17 17:56:50|22562.33|22442.33|22562.12|22442.12|22562.45|22442.45|22561.98|22441.98|10
1634493420000|2021-10-17 17:57:00|22562|22442|22562.42|22442.42|22562.67|22442.67|22561.38|22441.38|10
1634493430000|2021-10-17 17:57:10|22562.3|22442.3|22561.62|22441.62|22562.3|22442.3|22561.62|22441.62|10
1634493440000|2021-10-17 17:57:20|22561.7|22441.7|22562.29|22442.29|22562.29|22442.29|22561.7|22441.7|9
1634493450000|2021-10-17 17:57:30|22562.68|22442.68|22560.55|22440.55|22562.68|22442.68|22559.63|22439.63|10
1634493460000|2021-10-17 17:57:40|22560.37|22440.37|22562.45|22442.45|22562.45|22442.45|22560.13|22440.13|9
1634493470000|2021-10-17 17:57:50|22562.53|22442.53|22561.24|22441.24|22562.93|22442.93|22560.14|22440.14|10
1634493480000|2021-10-17 17:58:00|22561.06|22441.06|22561.4|22441.4|22563.67|22443.67|22561.06|22441.06|10
1634493490000|2021-10-17 17:58:10|22562.49|22442.49|22561.67|22441.67|22562.6|22442.6|22561.67|22441.67|8
1634493500000|2021-10-17 17:58:20|22561.61|22441.61|22562.11|22442.11|22563.32|22443.32|22561.61|22441.61|9
1634493510000|2021-10-17 17:58:30|22562.52|22442.52|22562.22|22442.22|22563.02|22443.02|22562.22|22442.22|9
1634493520000|2021-10-17 17:58:40|22562.19|22442.19|22558.8|22438.8|22562.19|22442.19|22558.8|22438.8|9
1634493530000|2021-10-17 17:58:50|22558.42|22438.42|22558.95|22438.95|22558.95|22438.95|22557.97|22437.97|9
1634493540000|2021-10-17 17:59:00|22558.46|22438.46|22560.71|22440.71|22560.71|22440.71|22557.73|22437.73|9
1634493550000|2021-10-17 17:59:10|22560.63|22440.63|22562.37|22442.37|22562.37|22442.37|22560.47|22440.47|10
1634493560000|2021-10-17 17:59:20|22561.98|22441.98|22559.88|22439.88|22562.42|22442.42|22559.83|22439.83|9
1634493570000|2021-10-17 17:59:30|22560.33|22440.33|22560.85|22440.85|22563.11|22443.11|22559.31|22439.31|10
1634493580000|2021-10-17 17:59:40|22561.58|22441.58|22563.9|22443.9|22563.9|22443.9|22561.58|22441.58|10
1634493590000|2021-10-17 17:59:50|22563.79|22443.79|22564.6|22444.6|22564.6|22444.6|22563.33|22443.33|10
1634493600000|2021-10-17 18:00:00|22564.65|22444.65|22560.24|22440.24|22564.87|22444.87|22560.18|22440.18|10
1634493610000|2021-10-17 18:00:10|22559.96|22439.96|22558.2|22438.2|22561.2|22441.2|22557.87|22437.87|9
1634493620000|2021-10-17 18:00:20|22558.06|22438.06|22558.2|22438.2|22558.4|22438.4|22557.37|22437.37|9
1634493630000|2021-10-17 18:00:30|22560.24|22440.24|22557.2|22437.2|22560.38|22440.38|22557.18|22437.18|10
1634493640000|2021-10-17 18:00:40|22559.18|22439.18|22555.78|22435.78|22559.18|22439.18|22555.78|22435.78|9
1634493650000|2021-10-17 18:00:50|22555.94|22435.94|22558.21|22438.21|22558.21|22438.21|22555.94|22435.94|8
1634493660000|2021-10-17 18:01:00|22556.36|22436.36|22557.95|22437.95|22558.69|22438.69|22556.36|22436.36|10
1634493670000|2021-10-17 18:01:10|22557.83|22437.83|22556.34|22436.34|22557.83|22437.83|22555.79|22435.79|9
1634493680000|2021-10-17 18:01:20|22556.17|22436.17|22556.26|22436.26|22556.67|22436.67|22556.17|22436.17|8
1634493690000|2021-10-17 18:01:30|22556.24|22436.24|22556.96|22436.96|22557.77|22437.77|22555.84|22435.84|10
1634493700000|2021-10-17 18:01:40|22557.76|22437.76|22557.24|22437.24|22560|22440|22557.24|22437.24|10
1634493710000|2021-10-17 18:01:50|22556.68|22436.68|22557.73|22437.73|22557.97|22437.97|22556.15|22436.15|10
1634493720000|2021-10-17 18:02:00|22557.39|22437.39|22556.95|22436.95|22557.49|22437.49|22556.63|22436.63|10
1634493730000|2021-10-17 18:02:10|22557.02|22437.02|22557.13|22437.13|22557.2|22437.2|22556.7|22436.7|10
1634493740000|2021-10-17 18:02:20|22556.34|22436.34|22557.4|22437.4|22557.4|22437.4|22554.34|22434.34|10
1634493750000|2021-10-17 18:02:30|22557.66|22437.66|22556.71|22436.71|22557.66|22437.66|22556.71|22436.71|10
1634493760000|2021-10-17 18:02:40|22557.39|22437.39|22557.22|22437.22|22557.76|22437.76|22554.12|22434.12|10
1634493770000|2021-10-17 18:02:50|22555.88|22435.88|22552.33|22432.33|22555.88|22435.88|22552.33|22432.33|10
1634493780000|2021-10-17 18:03:00|22552.23|22432.23|22555.52|22435.52|22555.52|22435.52|22551.55|22431.55|10
1634493790000|2021-10-17 18:03:10|22555.57|22435.57|22557.07|22437.07|22557.72|22437.72|22555.57|22435.57|9
1634493800000|2021-10-17 18:03:20|22556.77|22436.77|22557.78|22437.78|22557.96|22437.96|22556.45|22436.45|10
1634493810000|2021-10-17 18:03:30|22557.94|22437.94|22560.04|22440.04|22560.04|22440.04|22557.51|22437.51|9
1634493820000|2021-10-17 18:03:40|22559.2|22439.2|22558.6|22438.6|22559.48|22439.48|22558.2|22438.2|10
1634493830000|2021-10-17 18:03:50|22558.78|22438.78|22557.92|22437.92|22559.21|22439.21|22557.8|22437.8|10
1634493840000|2021-10-17 18:04:00|22558.21|22438.21|22559.64|22439.64|22560.09|22440.09|22558.21|22438.21|10
1634493850000|2021-10-17 18:04:10|22559.93|22439.93|22558.8|22438.8|22560.2|22440.2|22558.8|22438.8|9
1634493860000|2021-10-17 18:04:20|22558.68|22438.68|22561.11|22441.11|22561.15|22441.15|22558.66|22438.66|7
1634493870000|2021-10-17 18:04:30|22560.67|22440.67|22564.21|22444.21|22564.28|22444.28|22560.67|22440.67|10
1634493880000|2021-10-17 18:04:40|22564.31|22444.31|22565.36|22445.36|22566.09|22446.09|22564.31|22444.31|10
1634493890000|2021-10-17 18:04:50|22565.12|22445.12|22566.27|22446.27|22567.22|22447.22|22565.12|22445.12|10
1634493900000|2021-10-17 18:05:00|22566.4|22446.4|22567.46|22447.46|22568.38|22448.38|22566.22|22446.22|9
1634493910000|2021-10-17 18:05:10|22567.72|22447.72|22566.95|22446.95|22568.07|22448.07|22566.95|22446.95|9
1634493920000|2021-10-17 18:05:20|22567.12|22447.12|22569.71|22449.71|22569.71|22449.71|22566.89|22446.89|9
1634493930000|2021-10-17 18:05:30|22570.23|22450.23|22568.4|22448.4|22570.65|22450.65|22568.4|22448.4|10
1634493940000|2021-10-17 18:05:40|22568.34|22448.34|22568.46|22448.46|22568.46|22448.46|22567.97|22447.97|10
1634493950000|2021-10-17 18:05:50|22568.5|22448.5|22568|22448|22568.5|22448.5|22568|22448|10
1634493960000|2021-10-17 18:06:00|22567.87|22447.87|22573.3|22453.3|22573.3|22453.3|22567.43|22447.43|10
1634493970000|2021-10-17 18:06:10|22573.11|22453.11|22573.52|22453.52|22573.91|22453.91|22572.96|22452.96|10
1634493980000|2021-10-17 18:06:20|22574.08|22454.08|22576.09|22456.09|22576.09|22456.09|22574.08|22454.08|10
1634493990000|2021-10-17 18:06:30|22576.28|22456.28|22577.2|22457.2|22577.2|22457.2|22575.5|22455.5|10
1634494000000|2021-10-17 18:06:40|22577.29|22457.29|22578.95|22458.95|22578.95|22458.95|22577.12|22457.12|10
1634494010000|2021-10-17 18:06:50|22581.05|22461.05|22583.2|22463.2|22583.36|22463.36|22580.82|22460.82|10
1634494020000|2021-10-17 18:07:00|22583.4|22463.4|22583.98|22463.98|22583.98|22463.98|22582.79|22462.79|9
1634494030000|2021-10-17 18:07:10|22584.23|22464.23|22587.92|22467.92|22587.92|22467.92|22584.23|22464.23|10
1634494040000|2021-10-17 18:07:20|22587|22467|22586.62|22466.62|22587.82|22467.82|22586.62|22466.62|10
1634494050000|2021-10-17 18:07:30|22586.54|22466.54|22590.09|22470.09|22590.09|22470.09|22585.98|22465.98|9
1634494060000|2021-10-17 18:07:40|22590.45|22470.45|22591.3|22471.3|22591.3|22471.3|22590.04|22470.04|10
1634494070000|2021-10-17 18:07:50|22591.15|22471.15|22591.08|22471.08|22591.69|22471.69|22590.66|22470.66|9
1634494080000|2021-10-17 18:08:00|22590|22470|22590.85|22470.85|22591.92|22471.92|22590|22470|10
1634494090000|2021-10-17 18:08:10|22590.94|22470.94|22591.13|22471.13|22591.13|22471.13|22589.53|22469.53|10
1634494100000|2021-10-17 18:08:20|22591.09|22471.09|22592.63|22472.63|22592.63|22472.63|22591.09|22471.09|10
1634494110000|2021-10-17 18:08:30|22592.66|22472.66|22592.52|22472.52|22593.09|22473.09|22591.75|22471.75|9
1634494120000|2021-10-17 18:08:40|22592.35|22472.35|22590.64|22470.64|22592.37|22472.37|22590.64|22470.64|8
1634494130000|2021-10-17 18:08:50|22590.62|22470.62|22591.87|22471.87|22592.38|22472.38|22590.62|22470.62|9
1634494140000|2021-10-17 18:09:00|22592.64|22472.64|22594.48|22474.48|22595.65|22475.65|22592.64|22472.64|10
1634494150000|2021-10-17 18:09:10|22595.11|22475.11|22597.47|22477.47|22597.72|22477.72|22595.11|22475.11|10
1634494160000|2021-10-17 18:09:20|22597.34|22477.34|22600.03|22480.03|22600.21|22480.21|22597.34|22477.34|10
1634494170000|2021-10-17 18:09:30|22600.1|22480.1|22600.24|22480.24|22600.3|22480.3|22599.47|22479.47|9
1634494180000|2021-10-17 18:09:40|22600.43|22480.43|22600.78|22480.78|22601.57|22481.57|22600.43|22480.43|9
1634494190000|2021-10-17 18:09:50|22601.13|22481.13|22602.5|22482.5|22603.86|22483.86|22601.13|22481.13|10
1634494200000|2021-10-17 18:10:00|22602.44|22482.44|22602.87|22482.87|22602.87|22482.87|22602.1|22482.1|9
1634494210000|2021-10-17 18:10:10|22603.23|22483.23|22602.24|22482.24|22604|22484|22602.24|22482.24|8
1634494220000|2021-10-17 18:10:20|22602.08|22482.08|22604.14|22484.14|22604.14|22484.14|22602.08|22482.08|10
1634494230000|2021-10-17 18:10:30|22604.04|22484.04|22604.3|22484.3|22604.51|22484.51|22604.04|22484.04|10
1634494240000|2021-10-17 18:10:40|22604.41|22484.41|22604.5|22484.5|22605.04|22485.04|22604.16|22484.16|10
1634494250000|2021-10-17 18:10:50|22604.33|22484.33|22603.97|22483.97|22605.13|22485.13|22603.97|22483.97|10
1634494260000|2021-10-17 18:11:00|22605.15|22485.15|22604.35|22484.35|22605.15|22485.15|22604.18|22484.18|10
1634494270000|2021-10-17 18:11:10|22604.43|22484.43|22603.9|22483.9|22605.19|22485.19|22603.9|22483.9|9
1634494280000|2021-10-17 18:11:20|22603.75|22483.75|22605.47|22485.47|22605.47|22485.47|22603.75|22483.75|7
1634494290000|2021-10-17 18:11:30|22605.26|22485.26|22608|22488|22609.01|22489.01|22605.26|22485.26|10
1634494300000|2021-10-17 18:11:40|22607.99|22487.99|22612.11|22492.11|22612.11|22492.11|22607.99|22487.99|10
1634494310000|2021-10-17 18:11:50|22612.17|22492.17|22610.37|22490.37|22612.17|22492.17|22610.26|22490.26|10
1634494320000|2021-10-17 18:12:00|22610.36|22490.36|22609.5|22489.5|22610.38|22490.38|22609.22|22489.22|8
1634494330000|2021-10-17 18:12:10|22609.61|22489.61|22610.52|22490.52|22610.57|22490.57|22609.61|22489.61|9
1634494340000|2021-10-17 18:12:20|22610.81|22490.81|22608.85|22488.85|22610.99|22490.99|22608.34|22488.34|9
1634494350000|2021-10-17 18:12:30|22608.34|22488.34|22608.75|22488.75|22608.85|22488.85|22608|22488|10
1634494360000|2021-10-17 18:12:40|22608.68|22488.68|22606.62|22486.62|22608.68|22488.68|22606.61|22486.61|8
1634494370000|2021-10-17 18:12:50|22606.56|22486.56|22605.85|22485.85|22607.27|22487.27|22605.85|22485.85|10
1634494380000|2021-10-17 18:13:00|22605.89|22485.89|22606.09|22486.09|22606.09|22486.09|22604.95|22484.95|8
1634494390000|2021-10-17 18:13:10|22606.03|22486.03|22605.01|22485.01|22606.03|22486.03|22604.88|22484.88|10
1634494400000|2021-10-17 18:13:20|22604.66|22484.66|22605.55|22485.55|22605.55|22485.55|22603.76|22483.76|10
1634494410000|2021-10-17 18:13:30|22605.62|22485.62|22604.23|22484.23|22606.51|22486.51|22604.23|22484.23|10
1634494420000|2021-10-17 18:13:40|22603.91|22483.91|22601.12|22481.12|22603.91|22483.91|22600.18|22480.18|10
1634494430000|2021-10-17 18:13:50|22601.1|22481.1|22598.72|22478.72|22601.1|22481.1|22598.54|22478.54|9
1634494440000|2021-10-17 18:14:00|22598.8|22478.8|22598.03|22478.03|22599.29|22479.29|22597.67|22477.67|9
1634494450000|2021-10-17 18:14:10|22597.83|22477.83|22597.82|22477.82|22598.22|22478.22|22597.67|22477.67|10
1634494460000|2021-10-17 18:14:20|22597.6|22477.6|22595.85|22475.85|22597.6|22477.6|22595.78|22475.78|9
1634494470000|2021-10-17 18:14:30|22595.86|22475.86|22595.42|22475.42|22595.97|22475.97|22595.35|22475.35|9
1634494480000|2021-10-17 18:14:40|22595.53|22475.53|22595.4|22475.4|22595.98|22475.98|22594.97|22474.97|9
1634494490000|2021-10-17 18:14:50|22595.37|22475.37|22594.24|22474.24|22595.37|22475.37|22593.58|22473.58|10
1634494500000|2021-10-17 18:15:00|22594.25|22474.25|22593.85|22473.85|22594.4|22474.4|22593.09|22473.09|10
1634494510000|2021-10-17 18:15:10|22593.66|22473.66|22593.91|22473.91|22594.44|22474.44|22593.66|22473.66|10
1634494520000|2021-10-17 18:15:20|22594.32|22474.32|22593.67|22473.67|22594.48|22474.48|22593.67|22473.67|9
1634494530000|2021-10-17 18:15:30|22593.74|22473.74|22595.18|22475.18|22595.24|22475.24|22593.74|22473.74|7
1634494540000|2021-10-17 18:15:40|22594.67|22474.67|22594.72|22474.72|22594.82|22474.82|22594.31|22474.31|10
1634494550000|2021-10-17 18:15:50|22594.71|22474.71|22594.81|22474.81|22594.81|22474.81|22593.07|22473.07|10
1634494560000|2021-10-17 18:16:00|22594.8|22474.8|22594.74|22474.74|22595.01|22475.01|22593.32|22473.32|10
1634494570000|2021-10-17 18:16:10|22594.55|22474.55|22594.19|22474.19|22594.98|22474.98|22594.19|22474.19|8
1634494580000|2021-10-17 18:16:20|22594.24|22474.24|22593.88|22473.88|22594.31|22474.31|22593.83|22473.83|9
1634494590000|2021-10-17 18:16:30|22593.98|22473.98|22593.21|22473.21|22594.59|22474.59|22593.19|22473.19|9
1634494600000|2021-10-17 18:16:40|22592.98|22472.98|22593.48|22473.48|22593.84|22473.84|22592.98|22472.98|7
1634494610000|2021-10-17 18:16:50|22593.4|22473.4|22592.97|22472.97|22593.4|22473.4|22592.97|22472.97|10
1634494620000|2021-10-17 18:17:00|22592.88|22472.88|22592.53|22472.53|22593.11|22473.11|22592.52|22472.52|9
1634494630000|2021-10-17 18:17:10|22592.61|22472.61|22593.37|22473.37|22594.22|22474.22|22592.61|22472.61|10
1634494640000|2021-10-17 18:17:20|22593.33|22473.33|22591.49|22471.49|22593.33|22473.33|22591.49|22471.49|10
1634494650000|2021-10-17 18:17:30|22591|22471|22590.61|22470.61|22591.52|22471.52|22589.47|22469.47|10
1634494660000|2021-10-17 18:17:40|22588.7|22468.7|22589.89|22469.89|22589.97|22469.97|22588.47|22468.47|9
1634494670000|2021-10-17 18:17:50|22589.94|22469.94|22590.99|22470.99|22591.36|22471.36|22589.94|22469.94|9
1634494680000|2021-10-17 18:18:00|22590.84|22470.84|22594.59|22474.59|22594.59|22474.59|22590.84|22470.84|8
1634494690000|2021-10-17 18:18:10|22594.31|22474.31|22595.08|22475.08|22595.29|22475.29|22594.28|22474.28|9
1634494700000|2021-10-17 18:18:20|22595.23|22475.23|22595.58|22475.58|22595.76|22475.76|22595.23|22475.23|10
1634494710000|2021-10-17 18:18:30|22595.67|22475.67|22596.35|22476.35|22596.35|22476.35|22594.66|22474.66|10
1634494720000|2021-10-17 18:18:40|22596.14|22476.14|22597.7|22477.7|22597.7|22477.7|22596.14|22476.14|10
1634494730000|2021-10-17 18:18:50|22597.59|22477.59|22596.55|22476.55|22597.7|22477.7|22596.55|22476.55|9
1634494740000|2021-10-17 18:19:00|22596.64|22476.64|22594.45|22474.45|22596.81|22476.81|22594.45|22474.45|8
1634494750000|2021-10-17 18:19:10|22594.47|22474.47|22594.04|22474.04|22595.21|22475.21|22594.04|22474.04|10
1634494760000|2021-10-17 18:19:20|22593.7|22473.7|22592.02|22472.02|22593.83|22473.83|22591.87|22471.87|10
1634494770000|2021-10-17 18:19:30|22591.77|22471.77|22591.99|22471.99|22592.25|22472.25|22591.31|22471.31|9
1634494780000|2021-10-17 18:19:40|22592|22472|22590.36|22470.36|22592|22472|22590.36|22470.36|10
1634494790000|2021-10-17 18:19:50|22590.28|22470.28|22589.73|22469.73|22590.28|22470.28|22589.21|22469.21|10
1634494800000|2021-10-17 18:20:00|22589.57|22469.57|22589.88|22469.88|22589.88|22469.88|22589.22|22469.22|9
1634494810000|2021-10-17 18:20:10|22589.86|22469.86|22588.31|22468.31|22589.86|22469.86|22587.64|22467.64|8
1634494820000|2021-10-17 18:20:20|22588.51|22468.51|22587.37|22467.37|22588.59|22468.59|22587.37|22467.37|9
1634494830000|2021-10-17 18:20:30|22588.45|22468.45|22586.83|22466.83|22588.45|22468.45|22586.2|22466.2|10
1634494840000|2021-10-17 18:20:40|22586.8|22466.8|22585.64|22465.64|22586.99|22466.99|22585.64|22465.64|7
1634494850000|2021-10-17 18:20:50|22586.11|22466.11|22586.29|22466.29|22586.34|22466.34|22585.45|22465.45|9
1634494860000|2021-10-17 18:21:00|22586.49|22466.49|22586.72|22466.72|22586.72|22466.72|22586.43|22466.43|8
1634494870000|2021-10-17 18:21:10|22586.74|22466.74|22588.39|22468.39|22588.39|22468.39|22586.45|22466.45|9
1634494880000|2021-10-17 18:21:20|22589.01|22469.01|22591.9|22471.9|22591.9|22471.9|22589.01|22469.01|9
1634494890000|2021-10-17 18:21:30|22591.88|22471.88|22593.28|22473.28|22593.31|22473.31|22591.88|22471.88|8
1634494900000|2021-10-17 18:21:40|22593.21|22473.21|22598.37|22478.37|22598.57|22478.57|22593.21|22473.21|9
1634494910000|2021-10-17 18:21:50|22596.91|22476.91|22596.87|22476.87|22597.81|22477.81|22596.14|22476.14|9
1634494920000|2021-10-17 18:22:00|22596.88|22476.88|22596.6|22476.6|22597.67|22477.67|22595.75|22475.75|10
1634494930000|2021-10-17 18:22:10|22596.16|22476.16|22599.81|22479.81|22599.81|22479.81|22596.16|22476.16|10
1634494940000|2021-10-17 18:22:20|22599.93|22479.93|22601.83|22481.83|22602.04|22482.04|22599.82|22479.82|9
1634494950000|2021-10-17 18:22:30|22601.68|22481.68|22601.53|22481.53|22602.04|22482.04|22601.53|22481.53|9
1634494960000|2021-10-17 18:22:40|22601.96|22481.96|22603|22483|22603.96|22483.96|22601.96|22481.96|10
1634494970000|2021-10-17 18:22:50|22602.74|22482.74|22604.75|22484.75|22604.75|22484.75|22602.74|22482.74|10
1634494980000|2021-10-17 18:23:00|22605.46|22485.46|22605.64|22485.64|22606.49|22486.49|22605.46|22485.46|8
1634494990000|2021-10-17 18:23:10|22605.99|22485.99|22606.43|22486.43|22606.43|22486.43|22605.74|22485.74|7
1634495000000|2021-10-17 18:23:20|22606.3|22486.3|22606.96|22486.96|22607.09|22487.09|22606.3|22486.3|8
1634495010000|2021-10-17 18:23:30|22606.97|22486.97|22605.23|22485.23|22606.97|22486.97|22605.23|22485.23|10
1634495020000|2021-10-17 18:23:40|22604.7|22484.7|22602.79|22482.79|22604.8|22484.8|22602.79|22482.79|9
1634495030000|2021-10-17 18:23:50|22603.02|22483.02|22605.32|22485.32|22605.55|22485.55|22603.02|22483.02|9
1634495040000|2021-10-17 18:24:00|22605.25|22485.25|22606.05|22486.05|22606.08|22486.08|22604.87|22484.87|8
1634495050000|2021-10-17 18:24:10|22606.03|22486.03|22605.1|22485.1|22606.17|22486.17|22605.1|22485.1|10
1634495060000|2021-10-17 18:24:20|22605.16|22485.16|22604.78|22484.78|22605.18|22485.18|22604.78|22484.78|7
1634495070000|2021-10-17 18:24:30|22604.73|22484.73|22602.92|22482.92|22605.21|22485.21|22602.92|22482.92|7
1634495080000|2021-10-17 18:24:40|22602.89|22482.89|22601.19|22481.19|22603.21|22483.21|22601.18|22481.18|8
1634495090000|2021-10-17 18:24:50|22600.94|22480.94|22601.02|22481.02|22601.18|22481.18|22600.17|22480.17|9
1634495100000|2021-10-17 18:25:00|22601.16|22481.16|22603.13|22483.13|22603.13|22483.13|22600.81|22480.81|10
1634495110000|2021-10-17 18:25:10|22604.04|22484.04|22605.87|22485.87|22606.21|22486.21|22604.04|22484.04|9
1634495120000|2021-10-17 18:25:20|22606.18|22486.18|22607.82|22487.82|22608.36|22488.36|22606.18|22486.18|9
1634495130000|2021-10-17 18:25:30|22607.83|22487.83|22610.01|22490.01|22610.01|22490.01|22607.83|22487.83|10
1634495140000|2021-10-17 18:25:40|22610.54|22490.54|22609.61|22489.61|22610.82|22490.82|22609.61|22489.61|10
1634495150000|2021-10-17 18:25:50|22609.8|22489.8|22608.9|22488.9|22609.95|22489.95|22608.9|22488.9|10
1634495160000|2021-10-17 18:26:00|22609.02|22489.02|22608.74|22488.74|22609.62|22489.62|22608.29|22488.29|10
1634495170000|2021-10-17 18:26:10|22608.71|22488.71|22613.17|22493.17|22613.17|22493.17|22608.67|22488.67|9
1634495180000|2021-10-17 18:26:20|22613.2|22493.2|22613.68|22493.68|22614.12|22494.12|22612.8|22492.8|9
1634495190000|2021-10-17 18:26:30|22614.09|22494.09|22613.54|22493.54|22614.27|22494.27|22613.27|22493.27|9
1634495200000|2021-10-17 18:26:40|22613.59|22493.59|22613.98|22493.98|22614.03|22494.03|22613.28|22493.28|10
1634495210000|2021-10-17 18:26:50|22613.75|22493.75|22613.31|22493.31|22613.77|22493.77|22613.31|22493.31|6
1634495220000|2021-10-17 18:27:00|22612.96|22492.96|22611.76|22491.76|22612.96|22492.96|22611.76|22491.76|9
1634495230000|2021-10-17 18:27:10|22612|22492|22611.47|22491.47|22612.12|22492.12|22611.29|22491.29|10
1634495240000|2021-10-17 18:27:20|22611.3|22491.3|22611.05|22491.05|22611.35|22491.35|22610.87|22490.87|9
1634495250000|2021-10-17 18:27:30|22611.15|22491.15|22607.96|22487.96|22611.15|22491.15|22607.95|22487.95|8
1634495260000|2021-10-17 18:27:40|22607.61|22487.61|22605.11|22485.11|22607.61|22487.61|22605.11|22485.11|10
1634495270000|2021-10-17 18:27:50|22605.75|22485.75|22603.98|22483.98|22605.75|22485.75|22603.6|22483.6|10
1634495280000|2021-10-17 18:28:00|22603.77|22483.77|22603.91|22483.91|22604.13|22484.13|22603.77|22483.77|10
1634495290000|2021-10-17 18:28:10|22604.03|22484.03|22602.85|22482.85|22604.03|22484.03|22602.56|22482.56|8
1634495300000|2021-10-17 18:28:20|22602.88|22482.88|22602.17|22482.17|22603.14|22483.14|22602.15|22482.15|10
1634495310000|2021-10-17 18:28:30|22601.89|22481.89|22601.61|22481.61|22601.89|22481.89|22601.44|22481.44|10
1634495320000|2021-10-17 18:28:40|22601.48|22481.48|22600.9|22480.9|22601.48|22481.48|22600.16|22480.16|10
1634495330000|2021-10-17 18:28:50|22601.07|22481.07|22600.46|22480.46|22601.35|22481.35|22600.46|22480.46|8
1634495340000|2021-10-17 18:29:00|22600.7|22480.7|22599.2|22479.2|22600.7|22480.7|22598.04|22478.04|10
1634495350000|2021-10-17 18:29:10|22599.4|22479.4|22599.04|22479.04|22599.78|22479.78|22599.02|22479.02|9
1634495360000|2021-10-17 18:29:20|22599.03|22479.03|22598.64|22478.64|22599.11|22479.11|22597.6|22477.6|7
1634495370000|2021-10-17 18:29:30|22598.78|22478.78|22598.65|22478.65|22599.05|22479.05|22598.65|22478.65|10
1634495380000|2021-10-17 18:29:40|22598.68|22478.68|22599.15|22479.15|22599.34|22479.34|22598.57|22478.57|10
1634495390000|2021-10-17 18:29:50|22599.72|22479.72|22599.79|22479.79|22600.29|22480.29|22599.72|22479.72|9
1634495400000|2021-10-17 18:30:00|22598.63|22478.63|22597.64|22477.64|22598.63|22478.63|22597.64|22477.64|8
1634495410000|2021-10-17 18:30:10|22598.38|22478.38|22596.8|22476.8|22598.51|22478.51|22596.8|22476.8|8
1634495420000|2021-10-17 18:30:20|22596.46|22476.46|22594.65|22474.65|22596.46|22476.46|22594.61|22474.61|10
1634495430000|2021-10-17 18:30:30|22594.71|22474.71|22594.29|22474.29|22594.71|22474.71|22593.62|22473.62|10
1634495440000|2021-10-17 18:30:40|22594.21|22474.21|22593.44|22473.44|22594.29|22474.29|22593.26|22473.26|9
1634495450000|2021-10-17 18:30:50|22593.25|22473.25|22591.43|22471.43|22593.25|22473.25|22591.43|22471.43|9
1634495460000|2021-10-17 18:31:00|22591.37|22471.37|22591.32|22471.32|22591.46|22471.46|22590.92|22470.92|9
1634495470000|2021-10-17 18:31:10|22591.31|22471.31|22589.7|22469.7|22591.57|22471.57|22588.63|22468.63|9
1634495480000|2021-10-17 18:31:20|22589.82|22469.82|22589.64|22469.64|22589.82|22469.82|22589.29|22469.29|10
1634495490000|2021-10-17 18:31:30|22588.85|22468.85|22589.38|22469.38|22589.38|22469.38|22588.41|22468.41|10
1634495500000|2021-10-17 18:31:40|22589.91|22469.91|22588.04|22468.04|22589.91|22469.91|22587.1|22467.1|10
1634495510000|2021-10-17 18:31:50|22587.67|22467.67|22587.75|22467.75|22588.22|22468.22|22587.67|22467.67|9
1634495520000|2021-10-17 18:32:00|22587.92|22467.92|22586.89|22466.89|22588.17|22468.17|22586.83|22466.83|7
1634495530000|2021-10-17 18:32:10|22587.48|22467.48|22587.28|22467.28|22587.61|22467.61|22587.27|22467.27|8
1634495540000|2021-10-17 18:32:20|22587.26|22467.26|22588.34|22468.34|22588.34|22468.34|22586.74|22466.74|9
1634495550000|2021-10-17 18:32:30|22588.32|22468.32|22588.69|22468.69|22588.75|22468.75|22588.32|22468.32|6
1634495560000|2021-10-17 18:32:40|22588.74|22468.74|22589.43|22469.43|22589.68|22469.68|22588.74|22468.74|9
1634495570000|2021-10-17 18:32:50|22588.66|22468.66|22588.53|22468.53|22589.01|22469.01|22588.21|22468.21|10
1634495580000|2021-10-17 18:33:00|22588.09|22468.09|22587.97|22467.97|22588.09|22468.09|22586.03|22466.03|10
1634495590000|2021-10-17 18:33:10|22588.03|22468.03|22586.35|22466.35|22589.29|22469.29|22586.35|22466.35|9
1634495600000|2021-10-17 18:33:20|22586.4|22466.4|22586.7|22466.7|22586.82|22466.82|22585.86|22465.86|10
1634495610000|2021-10-17 18:33:30|22586.69|22466.69|22584.91|22464.91|22586.69|22466.69|22584.91|22464.91|8
1634495620000|2021-10-17 18:33:40|22584.9|22464.9|22585.31|22465.31|22585.55|22465.55|22584.6|22464.6|9
1634495630000|2021-10-17 18:33:50|22585.24|22465.24|22583.37|22463.37|22585.24|22465.24|22583.34|22463.34|8
1634495640000|2021-10-17 18:34:00|22584.19|22464.19|22585.91|22465.91|22585.91|22465.91|22584.18|22464.18|9
1634495650000|2021-10-17 18:34:10|22585.89|22465.89|22582.83|22462.83|22585.89|22465.89|22582.83|22462.83|10
1634495660000|2021-10-17 18:34:20|22582.54|22462.54|22582.37|22462.37|22582.6|22462.6|22582.23|22462.23|10
1634495670000|2021-10-17 18:34:30|22582.16|22462.16|22580.92|22460.92|22582.16|22462.16|22580.92|22460.92|10
1634495680000|2021-10-17 18:34:40|22580.83|22460.83|22578.54|22458.54|22580.94|22460.94|22578.13|22458.13|10
1634495690000|2021-10-17 18:34:50|22578.14|22458.14|22579.12|22459.12|22579.14|22459.14|22578.14|22458.14|10
1634495700000|2021-10-17 18:35:00|22578.9|22458.9|22577.71|22457.71|22578.92|22458.92|22577.71|22457.71|9
1634495710000|2021-10-17 18:35:10|22577.55|22457.55|22577.08|22457.08|22578.75|22458.75|22577.08|22457.08|9
1634495720000|2021-10-17 18:35:20|22576.83|22456.83|22577.97|22457.97|22577.97|22457.97|22576.08|22456.08|10
1634495730000|2021-10-17 18:35:30|22577.39|22457.39|22579.2|22459.2|22579.2|22459.2|22576.8|22456.8|9
1634495740000|2021-10-17 18:35:40|22579.73|22459.73|22580.94|22460.94|22581.51|22461.51|22579.73|22459.73|10
1634495750000|2021-10-17 18:35:50|22580.8|22460.8|22582.67|22462.67|22582.67|22462.67|22580.58|22460.58|10
1634495760000|2021-10-17 18:36:00|22582.68|22462.68|22584.2|22464.2|22584.37|22464.37|22582.68|22462.68|10
1634495770000|2021-10-17 18:36:10|22585.33|22465.33|22587.85|22467.85|22587.85|22467.85|22585.28|22465.28|10
1634495780000|2021-10-17 18:36:20|22588.51|22468.51|22588.79|22468.79|22588.92|22468.92|22588.48|22468.48|10
1634495790000|2021-10-17 18:36:30|22588.31|22468.31|22589.25|22469.25|22589.4|22469.4|22588.26|22468.26|10
1634495800000|2021-10-17 18:36:40|22589.33|22469.33|22589.75|22469.75|22589.89|22469.89|22589.33|22469.33|10
1634495810000|2021-10-17 18:36:50|22589.61|22469.61|22590.01|22470.01|22590.21|22470.21|22589.47|22469.47|10
1634495820000|2021-10-17 18:37:00|22590.04|22470.04|22590.3|22470.3|22590.36|22470.36|22589.8|22469.8|10
1634495830000|2021-10-17 18:37:10|22590.33|22470.33|22590.43|22470.43|22591|22471|22590.13|22470.13|8
1634495840000|2021-10-17 18:37:20|22590.37|22470.37|22591.28|22471.28|22591.28|22471.28|22590.21|22470.21|8
1634495850000|2021-10-17 18:37:30|22591.26|22471.26|22591.91|22471.91|22592.02|22472.02|22591.04|22471.04|8
1634495860000|2021-10-17 18:37:40|22592.06|22472.06|22596.46|22476.46|22596.46|22476.46|22592.06|22472.06|9
1634495870000|2021-10-17 18:37:50|22595.65|22475.65|22594.99|22474.99|22595.65|22475.65|22594.6|22474.6|9
1634495880000|2021-10-17 18:38:00|22595.67|22475.67|22597.05|22477.05|22597.05|22477.05|22594.68|22474.68|10
1634495890000|2021-10-17 18:38:10|22597.2|22477.2|22598.17|22478.17|22598.17|22478.17|22596.74|22476.74|9
1634495900000|2021-10-17 18:38:20|22598.21|22478.21|22598.97|22478.97|22599.29|22479.29|22598.21|22478.21|10
1634495910000|2021-10-17 18:38:30|22599.04|22479.04|22597.32|22477.32|22599.04|22479.04|22597.2|22477.2|9
1634495920000|2021-10-17 18:38:40|22597.5|22477.5|22598.56|22478.56|22598.56|22478.56|22597.5|22477.5|9
1634495930000|2021-10-17 18:38:50|22598.21|22478.21|22601.42|22481.42|22601.42|22481.42|22598.21|22478.21|10
1634495940000|2021-10-17 18:39:00|22601.5|22481.5|22602.93|22482.93|22603.26|22483.26|22601.5|22481.5|9
1634495950000|2021-10-17 18:39:10|22602.79|22482.79|22599.78|22479.78|22603.01|22483.01|22599.77|22479.77|10
1634495960000|2021-10-17 18:39:20|22599.46|22479.46|22599.43|22479.43|22599.78|22479.78|22599.06|22479.06|10
1634495970000|2021-10-17 18:39:30|22599.48|22479.48|22598.84|22478.84|22599.48|22479.48|22598.84|22478.84|9
1634495980000|2021-10-17 18:39:40|22598.8|22478.8|22600.73|22480.73|22600.73|22480.73|22598.65|22478.65|10
1634495990000|2021-10-17 18:39:50|22600.66|22480.66|22599.16|22479.16|22600.67|22480.67|22598.54|22478.54|10
1634496000000|2021-10-17 18:40:00|22599.3|22479.3|22596.87|22476.87|22599.3|22479.3|22596.87|22476.87|8
1634496010000|2021-10-17 18:40:10|22596.51|22476.51|22595.4|22475.4|22596.51|22476.51|22594.42|22474.42|8
1634496020000|2021-10-17 18:40:20|22595.52|22475.52|22591.64|22471.64|22595.52|22475.52|22591.39|22471.39|10
1634496030000|2021-10-17 18:40:30|22592.41|22472.41|22589.53|22469.53|22593.35|22473.35|22589.53|22469.53|10
1634496040000|2021-10-17 18:40:40|22589.84|22469.84|22588.97|22468.97|22590.18|22470.18|22588.97|22468.97|10
1634496050000|2021-10-17 18:40:50|22588.8|22468.8|22589.6|22469.6|22589.75|22469.75|22588.75|22468.75|7
1634496060000|2021-10-17 18:41:00|22589.61|22469.61|22589.81|22469.81|22589.87|22469.87|22589.61|22469.61|8
1634496070000|2021-10-17 18:41:10|22589.89|22469.89|22587.1|22467.1|22589.91|22469.91|22586.8|22466.8|10
1634496080000|2021-10-17 18:41:20|22587.43|22467.43|22587.27|22467.27|22587.43|22467.43|22586.11|22466.11|10
1634496090000|2021-10-17 18:41:30|22587.45|22467.45|22585.83|22465.83|22587.45|22467.45|22583.79|22463.79|10
1634496100000|2021-10-17 18:41:40|22585.75|22465.75|22583.96|22463.96|22586.1|22466.1|22582.79|22462.79|9
1634496110000|2021-10-17 18:41:50|22583.89|22463.89|22583.23|22463.23|22583.89|22463.89|22582.28|22462.28|10
1634496120000|2021-10-17 18:42:00|22583.21|22463.21|22583.46|22463.46|22583.57|22463.57|22581.93|22461.93|10
1634496130000|2021-10-17 18:42:10|22583.59|22463.59|22583.32|22463.32|22584.04|22464.04|22583.02|22463.02|10
1634496140000|2021-10-17 18:42:20|22584.1|22464.1|22581.51|22461.51|22584.1|22464.1|22581.51|22461.51|8
1634496150000|2021-10-17 18:42:30|22581.4|22461.4|22579.92|22459.92|22581.4|22461.4|22579.75|22459.75|8
1634496160000|2021-10-17 18:42:40|22579.53|22459.53|22581.35|22461.35|22581.35|22461.35|22579.21|22459.21|9
1634496170000|2021-10-17 18:42:50|22581.95|22461.95|22582.35|22462.35|22582.68|22462.68|22581.6|22461.6|10
1634496180000|2021-10-17 18:43:00|22582.93|22462.93|22582.44|22462.44|22582.93|22462.93|22582.16|22462.16|9
1634496190000|2021-10-17 18:43:10|22582.72|22462.72|22582.62|22462.62|22582.72|22462.72|22582.14|22462.14|10
1634496200000|2021-10-17 18:43:20|22582.79|22462.79|22582.58|22462.58|22582.79|22462.79|22582.29|22462.29|9
1634496210000|2021-10-17 18:43:30|22582.37|22462.37|22579.81|22459.81|22583.72|22463.72|22579.81|22459.81|10
1634496220000|2021-10-17 18:43:40|22579.98|22459.98|22580.62|22460.62|22580.62|22460.62|22579.98|22459.98|10
1634496230000|2021-10-17 18:43:50|22580.42|22460.42|22580.91|22460.91|22580.91|22460.91|22580.39|22460.39|10
1634496240000|2021-10-17 18:44:00|22580.79|22460.79|22580.86|22460.86|22581.01|22461.01|22580.46|22460.46|9
1634496250000|2021-10-17 18:44:10|22580.84|22460.84|22581.66|22461.66|22582.17|22462.17|22580.65|22460.65|10
1634496260000|2021-10-17 18:44:20|22582.25|22462.25|22580.46|22460.46|22582.25|22462.25|22580.34|22460.34|8
1634496270000|2021-10-17 18:44:30|22580.57|22460.57|22581.26|22461.26|22581.26|22461.26|22580.55|22460.55|8
1634496280000|2021-10-17 18:44:40|22580.91|22460.91|22579.49|22459.49|22580.91|22460.91|22579.49|22459.49|10
1634496290000|2021-10-17 18:44:50|22578.98|22458.98|22577.23|22457.23|22579.27|22459.27|22577.23|22457.23|8
1634496300000|2021-10-17 18:45:00|22577.65|22457.65|22577.58|22457.58|22578.1|22458.1|22577.39|22457.39|9
1634496310000|2021-10-17 18:45:10|22577.51|22457.51|22578.5|22458.5|22578.5|22458.5|22577.41|22457.41|9
1634496320000|2021-10-17 18:45:20|22578.86|22458.86|22580.7|22460.7|22580.7|22460.7|22578.26|22458.26|10
1634496330000|2021-10-17 18:45:30|22581.13|22461.13|22579.31|22459.31|22581.19|22461.19|22579.3|22459.3|8
1634496340000|2021-10-17 18:45:40|22579.14|22459.14|22579.02|22459.02|22579.35|22459.35|22579.01|22459.01|9
1634496350000|2021-10-17 18:45:50|22578.94|22458.94|22580.05|22460.05|22580.05|22460.05|22578.89|22458.89|7
1634496360000|2021-10-17 18:46:00|22580.35|22460.35|22578.57|22458.57|22580.35|22460.35|22578.26|22458.26|10
1634496370000|2021-10-17 18:46:10|22578.08|22458.08|22580.26|22460.26|22580.26|22460.26|22578.01|22458.01|8
1634496380000|2021-10-17 18:46:20|22580.2|22460.2|22580.21|22460.21|22580.39|22460.39|22578.49|22458.49|7
1634496390000|2021-10-17 18:46:30|22580.54|22460.54|22580.11|22460.11|22581.09|22461.09|22579.92|22459.92|9
1634496400000|2021-10-17 18:46:40|22579.93|22459.93|22581.07|22461.07|22581.07|22461.07|22579.93|22459.93|9
1634496410000|2021-10-17 18:46:50|22582.21|22462.21|22583.06|22463.06|22583.06|22463.06|22581.71|22461.71|10
1634496420000|2021-10-17 18:47:00|22582.03|22462.03|22584.57|22464.57|22584.57|22464.57|22582.03|22462.03|9
1634496430000|2021-10-17 18:47:10|22584.44|22464.44|22584.7|22464.7|22584.97|22464.97|22584.4|22464.4|10
1634496440000|2021-10-17 18:47:20|22584.67|22464.67|22585.56|22465.56|22585.68|22465.68|22584.67|22464.67|10
1634496450000|2021-10-17 18:47:30|22585.29|22465.29|22585.42|22465.42|22585.56|22465.56|22585.09|22465.09|10
1634496460000|2021-10-17 18:47:40|22585.49|22465.49|22586.37|22466.37|22586.84|22466.84|22585.49|22465.49|8
1634496470000|2021-10-17 18:47:50|22586.2|22466.2|22586.48|22466.48|22586.48|22466.48|22584.43|22464.43|10
1634496480000|2021-10-17 18:48:00|22586.73|22466.73|22587.71|22467.71|22589.1|22469.1|22586.73|22466.73|8
1634496490000|2021-10-17 18:48:10|22587.86|22467.86|22587.33|22467.33|22589.17|22469.17|22587.24|22467.24|8
1634496500000|2021-10-17 18:48:20|22589.14|22469.14|22588.76|22468.76|22589.14|22469.14|22588.45|22468.45|9
1634496510000|2021-10-17 18:48:30|22588.78|22468.78|22589.07|22469.07|22590.93|22470.93|22587.47|22467.47|10
1634496520000|2021-10-17 18:48:40|22589.59|22469.59|22589.35|22469.35|22590.94|22470.94|22588.96|22468.96|8
1634496530000|2021-10-17 18:48:50|22589.76|22469.76|22589.84|22469.84|22589.97|22469.97|22589.75|22469.75|10
1634496540000|2021-10-17 18:49:00|22589.91|22469.91|22590.07|22470.07|22590.19|22470.19|22589.79|22469.79|9
1634496550000|2021-10-17 18:49:10|22589.72|22469.72|22589.29|22469.29|22590|22470|22589.29|22469.29|10
1634496560000|2021-10-17 18:49:20|22586.62|22466.62|22583.9|22463.9|22587.66|22467.66|22583.9|22463.9|10
1634496570000|2021-10-17 18:49:30|22582.97|22462.97|22581.26|22461.26|22583|22463|22581.05|22461.05|9
1634496580000|2021-10-17 18:49:40|22580.15|22460.15|22580.23|22460.23|22581.01|22461.01|22580.07|22460.07|8
1634496590000|2021-10-17 18:49:50|22580.25|22460.25|22579.17|22459.17|22580.25|22460.25|22578.59|22458.59|10
1634496600000|2021-10-17 18:50:00|22579.18|22459.18|22579.32|22459.32|22579.72|22459.72|22579.18|22459.18|8
1634496610000|2021-10-17 18:50:10|22579.28|22459.28|22577.95|22457.95|22579.38|22459.38|22577.91|22457.91|10
1634496620000|2021-10-17 18:50:20|22577.88|22457.88|22576.19|22456.19|22577.88|22457.88|22575.89|22455.89|9
1634496630000|2021-10-17 18:50:30|22576.33|22456.33|22576.25|22456.25|22576.61|22456.61|22576.2|22456.2|9
1634496640000|2021-10-17 18:50:40|22575.66|22455.66|22574.67|22454.67|22575.66|22455.66|22574.1|22454.1|9
1634496650000|2021-10-17 18:50:50|22574.39|22454.39|22574.96|22454.96|22575.16|22455.16|22574.36|22454.36|8
1634496660000|2021-10-17 18:51:00|22574.98|22454.98|22576.28|22456.28|22576.63|22456.63|22574.78|22454.78|9
1634496670000|2021-10-17 18:51:10|22576.22|22456.22|22574.75|22454.75|22576.22|22456.22|22574.52|22454.52|10
1634496680000|2021-10-17 18:51:20|22574.44|22454.44|22576.16|22456.16|22576.18|22456.18|22574.44|22454.44|9
1634496690000|2021-10-17 18:51:30|22576.25|22456.25|22576.71|22456.71|22576.71|22456.71|22576|22456|8
1634496700000|2021-10-17 18:51:40|22576.64|22456.64|22576.67|22456.67|22576.76|22456.76|22576.5|22456.5|10
1634496710000|2021-10-17 18:51:50|22575.84|22455.84|22575.52|22455.52|22576.24|22456.24|22575.52|22455.52|7
1634496720000|2021-10-17 18:52:00|22575.16|22455.16|22575.56|22455.56|22575.59|22455.59|22574.9|22454.9|8
1634496730000|2021-10-17 18:52:10|22575.6|22455.6|22575.14|22455.14|22575.6|22455.6|22574.96|22454.96|9
1634496740000|2021-10-17 18:52:20|22574.54|22454.54|22571.87|22451.87|22574.54|22454.54|22571.87|22451.87|8
1634496750000|2021-10-17 18:52:30|22571.75|22451.75|22573.88|22453.88|22573.9|22453.9|22571.75|22451.75|8
1634496760000|2021-10-17 18:52:40|22573.68|22453.68|22573.25|22453.25|22573.85|22453.85|22572.7|22452.7|9
1634496770000|2021-10-17 18:52:50|22573.97|22453.97|22575.72|22455.72|22575.72|22455.72|22573.92|22453.92|10
1634496780000|2021-10-17 18:53:00|22576.43|22456.43|22576.44|22456.44|22576.47|22456.47|22575.46|22455.46|9
1634496790000|2021-10-17 18:53:10|22576.6|22456.6|22580.55|22460.55|22580.55|22460.55|22576.56|22456.56|10
1634496800000|2021-10-17 18:53:20|22580.66|22460.66|22581.32|22461.32|22581.32|22461.32|22580.66|22460.66|9
1634496810000|2021-10-17 18:53:30|22581.31|22461.31|22585.28|22465.28|22585.36|22465.36|22581.31|22461.31|10
1634496820000|2021-10-17 18:53:40|22585.46|22465.46|22587.59|22467.59|22588.02|22468.02|22585.46|22465.46|10
1634496830000|2021-10-17 18:53:50|22587.33|22467.33|22588.48|22468.48|22589.4|22469.4|22587.33|22467.33|10
1634496840000|2021-10-17 18:54:00|22588.73|22468.73|22588.17|22468.17|22588.85|22468.85|22587.84|22467.84|10
1634496850000|2021-10-17 18:54:10|22589.02|22469.02|22589.05|22469.05|22590.28|22470.28|22589.02|22469.02|9
1634496860000|2021-10-17 18:54:20|22589.22|22469.22|22590.84|22470.84|22590.84|22470.84|22589.22|22469.22|9
1634496870000|2021-10-17 18:54:30|22590.98|22470.98|22592.68|22472.68|22592.82|22472.82|22590.53|22470.53|10
1634496880000|2021-10-17 18:54:40|22592.64|22472.64|22590.93|22470.93|22593.1|22473.1|22590.93|22470.93|10
1634496890000|2021-10-17 18:54:50|22590.73|22470.73|22588.43|22468.43|22590.73|22470.73|22588.43|22468.43|9
1634496900000|2021-10-17 18:55:00|22588.61|22468.61|22586.76|22466.76|22589.43|22469.43|22586.76|22466.76|10
1634496910000|2021-10-17 18:55:10|22586.49|22466.49|22586.09|22466.09|22586.49|22466.49|22585.81|22465.81|6
1634496920000|2021-10-17 18:55:20|22586.04|22466.04|22584.54|22464.54|22586.04|22466.04|22584.54|22464.54|8
1634496930000|2021-10-17 18:55:30|22584.85|22464.85|22583.51|22463.51|22584.9|22464.9|22583.51|22463.51|8
1634496940000|2021-10-17 18:55:40|22583.53|22463.53|22584.13|22464.13|22584.23|22464.23|22583.28|22463.28|9
1634496950000|2021-10-17 18:55:50|22583.7|22463.7|22583.01|22463.01|22583.7|22463.7|22582.5|22462.5|8
1634496960000|2021-10-17 18:56:00|22583.61|22463.61|22582.38|22462.38|22583.61|22463.61|22582.38|22462.38|7
1634496970000|2021-10-17 18:56:10|22582.42|22462.42|22583.84|22463.84|22583.84|22463.84|22582.42|22462.42|7
1634496980000|2021-10-17 18:56:20|22583.9|22463.9|22587.78|22467.78|22587.78|22467.78|22583.9|22463.9|10
1634496990000|2021-10-17 18:56:30|22587.89|22467.89|22588.66|22468.66|22588.66|22468.66|22587.88|22467.88|7
1634497000000|2021-10-17 18:56:40|22589.06|22469.06|22592.95|22472.95|22593.06|22473.06|22589.06|22469.06|9
1634497010000|2021-10-17 18:56:50|22591.83|22471.83|22593.58|22473.58|22593.6|22473.6|22591.83|22471.83|8
1634497020000|2021-10-17 18:57:00|22593.56|22473.56|22595.52|22475.52|22595.52|22475.52|22593.56|22473.56|9
1634497030000|2021-10-17 18:57:10|22595.56|22475.56|22594.41|22474.41|22595.63|22475.63|22594.1|22474.1|8
1634497040000|2021-10-17 18:57:20|22594.49|22474.49|22594.48|22474.48|22594.78|22474.78|22594.48|22474.48|9
1634497050000|2021-10-17 18:57:30|22594.51|22474.51|22594.81|22474.81|22594.87|22474.87|22594.45|22474.45|8
1634497060000|2021-10-17 18:57:40|22594.87|22474.87|22595.37|22475.37|22595.52|22475.52|22594.87|22474.87|8
1634497070000|2021-10-17 18:57:50|22596.18|22476.18|22596.43|22476.43|22596.43|22476.43|22596|22476|8
1634497080000|2021-10-17 18:58:00|22596.46|22476.46|22598.34|22478.34|22598.34|22478.34|22596.46|22476.46|8
1634497090000|2021-10-17 18:58:10|22598.72|22478.72|22599.14|22479.14|22600.48|22480.48|22598.72|22478.72|9
1634497100000|2021-10-17 18:58:20|22602.13|22482.13|22601.26|22481.26|22602.7|22482.7|22601.26|22481.26|10
1634497110000|2021-10-17 18:58:30|22601.47|22481.47|22601.07|22481.07|22601.47|22481.47|22600.41|22480.41|9
1634497120000|2021-10-17 18:58:40|22601.88|22481.88|22601.4|22481.4|22602.46|22482.46|22601.4|22481.4|9
1634497130000|2021-10-17 18:58:50|22601.93|22481.93|22601.69|22481.69|22602.26|22482.26|22601.22|22481.22|9
1634497140000|2021-10-17 18:59:00|22601.13|22481.13|22600.66|22480.66|22601.19|22481.19|22600.66|22480.66|9
1634497150000|2021-10-17 18:59:10|22601.18|22481.18|22603.83|22483.83|22603.83|22483.83|22601.18|22481.18|10
1634497160000|2021-10-17 18:59:20|22604.51|22484.51|22604.14|22484.14|22604.62|22484.62|22603.67|22483.67|9
1634497170000|2021-10-17 18:59:30|22604.01|22484.01|22603.37|22483.37|22604.36|22484.36|22602.59|22482.59|9
1634497180000|2021-10-17 18:59:40|22603.26|22483.26|22605.11|22485.11|22605.11|22485.11|22603.26|22483.26|10
1634497190000|2021-10-17 18:59:50|22604.84|22484.84|22605.47|22485.47|22605.65|22485.65|22604.55|22484.55|10
1634497200000|2021-10-17 19:00:00|22606.21|22486.21|22604.88|22484.88|22606.95|22486.95|22604.43|22484.43|10
1634497210000|2021-10-17 19:00:10|22604.68|22484.68|22601.77|22481.77|22604.68|22484.68|22601.77|22481.77|10
1634497220000|2021-10-17 19:00:20|22601.41|22481.41|22599.91|22479.91|22601.41|22481.41|22599.91|22479.91|9
1634497230000|2021-10-17 19:00:30|22600.35|22480.35|22598.03|22478.03|22600.99|22480.99|22598.03|22478.03|7
1634497240000|2021-10-17 19:00:40|22598.04|22478.04|22597.87|22477.87|22598.04|22478.04|22597.61|22477.61|8
1634497250000|2021-10-17 19:00:50|22597.94|22477.94|22596.67|22476.67|22598.22|22478.22|22596.67|22476.67|7
1634497260000|2021-10-17 19:01:00|22596.76|22476.76|22597.4|22477.4|22597.99|22477.99|22596.76|22476.76|10
1634497270000|2021-10-17 19:01:10|22597.57|22477.57|22596.01|22476.01|22597.57|22477.57|22596.01|22476.01|9
1634497280000|2021-10-17 19:01:20|22595.65|22475.65|22592.83|22472.83|22595.8|22475.8|22592.83|22472.83|10
1634497290000|2021-10-17 19:01:30|22592.57|22472.57|22591.52|22471.52|22592.69|22472.69|22591.5|22471.5|10
1634497300000|2021-10-17 19:01:40|22591.5|22471.5|22591.26|22471.26|22591.58|22471.58|22590.45|22470.45|7
1634497310000|2021-10-17 19:01:50|22591.08|22471.08|22591.55|22471.55|22591.55|22471.55|22590.98|22470.98|8
1634497320000|2021-10-17 19:02:00|22591.26|22471.26|22588.85|22468.85|22591.26|22471.26|22588.85|22468.85|9
1634497330000|2021-10-17 19:02:10|22588.43|22468.43|22587.83|22467.83|22588.47|22468.47|22587.83|22467.83|7
1634497340000|2021-10-17 19:02:20|22588.16|22468.16|22591.42|22471.42|22591.42|22471.42|22588.14|22468.14|10
1634497350000|2021-10-17 19:02:30|22591.59|22471.59|22593.32|22473.32|22593.32|22473.32|22591.32|22471.32|10
1634497360000|2021-10-17 19:02:40|22594.11|22474.11|22595.9|22475.9|22595.97|22475.97|22594.11|22474.11|10
1634497370000|2021-10-17 19:02:50|22595.93|22475.93|22594.85|22474.85|22595.93|22475.93|22594.85|22474.85|9
1634497380000|2021-10-17 19:03:00|22594.79|22474.79|22593.65|22473.65|22594.79|22474.79|22593.65|22473.65|9
1634497390000|2021-10-17 19:03:10|22593.87|22473.87|22595.08|22475.08|22595.16|22475.16|22593.44|22473.44|10
1634497400000|2021-10-17 19:03:20|22595.06|22475.06|22593.3|22473.3|22595.06|22475.06|22593.3|22473.3|7
1634497410000|2021-10-17 19:03:30|22593.51|22473.51|22594.44|22474.44|22594.56|22474.56|22593.51|22473.51|9
1634497420000|2021-10-17 19:03:40|22594.39|22474.39|22586.08|22466.08|22594.39|22474.39|22586.08|22466.08|9
1634497430000|2021-10-17 19:03:50|22585.8|22465.8|22584.51|22464.51|22585.92|22465.92|22584.3|22464.3|10
1634497440000|2021-10-17 19:04:00|22584.65|22464.65|22583.99|22463.99|22584.65|22464.65|22583.87|22463.87|7
1634497450000|2021-10-17 19:04:10|22583.53|22463.53|22583.28|22463.28|22584.07|22464.07|22583.28|22463.28|8
1634497460000|2021-10-17 19:04:20|22582.9|22462.9|22584.66|22464.66|22585.44|22465.44|22582.9|22462.9|10
1634497470000|2021-10-17 19:04:30|22584.62|22464.62|22584.37|22464.37|22585.19|22465.19|22584.05|22464.05|9
1634497480000|2021-10-17 19:04:40|22584.4|22464.4|22584.19|22464.19|22585.12|22465.12|22584.14|22464.14|7
1634497490000|2021-10-17 19:04:50|22584.09|22464.09|22583.79|22463.79|22584.31|22464.31|22583.73|22463.73|7
1634497500000|2021-10-17 19:05:00|22583.78|22463.78|22584.16|22464.16|22584.69|22464.69|22583.78|22463.78|7
1634497510000|2021-10-17 19:05:10|22583.96|22463.96|22582.56|22462.56|22584.33|22464.33|22582.56|22462.56|9
1634497520000|2021-10-17 19:05:20|22582.9|22462.9|22581.23|22461.23|22582.9|22462.9|22581.21|22461.21|10
1634497530000|2021-10-17 19:05:30|22580.42|22460.42|22580.98|22460.98|22581.02|22461.02|22580.39|22460.39|10
1634497540000|2021-10-17 19:05:40|22581.34|22461.34|22579.53|22459.53|22581.34|22461.34|22579.52|22459.52|10
1634497550000|2021-10-17 19:05:50|22579.6|22459.6|22580.55|22460.55|22580.55|22460.55|22579.22|22459.22|9
1634497560000|2021-10-17 19:06:00|22580.41|22460.41|22581.31|22461.31|22581.31|22461.31|22579.51|22459.51|9
1634497570000|2021-10-17 19:06:10|22580.72|22460.72|22578.4|22458.4|22580.72|22460.72|22578.4|22458.4|7
1634497580000|2021-10-17 19:06:20|22578.26|22458.26|22576.88|22456.88|22578.33|22458.33|22576.88|22456.88|9
1634497590000|2021-10-17 19:06:30|22576.85|22456.85|22574.6|22454.6|22576.85|22456.85|22574.34|22454.34|9
1634497600000|2021-10-17 19:06:40|22575.15|22455.15|22574.92|22454.92|22575.29|22455.29|22574.59|22454.59|10
1634497610000|2021-10-17 19:06:50|22574.04|22454.04|22570.22|22450.22|22574.08|22454.08|22570.22|22450.22|9
1634497620000|2021-10-17 19:07:00|22568.72|22448.72|22569.36|22449.36|22569.41|22449.41|22568.27|22448.27|9
1634497630000|2021-10-17 19:07:10|22569.67|22449.67|22567.05|22447.05|22569.93|22449.93|22567.05|22447.05|8
1634497640000|2021-10-17 19:07:20|22566.31|22446.31|22564.57|22444.57|22566.81|22446.81|22564.35|22444.35|9
1634497650000|2021-10-17 19:07:30|22564.76|22444.76|22563.44|22443.44|22564.76|22444.76|22563.44|22443.44|9
1634497660000|2021-10-17 19:07:40|22563.64|22443.64|22563.62|22443.62|22563.67|22443.67|22563.32|22443.32|7
1634497670000|2021-10-17 19:07:50|22563.75|22443.75|22564.28|22444.28|22564.4|22444.4|22563.75|22443.75|8
1634497680000|2021-10-17 19:08:00|22563.74|22443.74|22563.6|22443.6|22566.35|22446.35|22563.6|22443.6|10
1634497690000|2021-10-17 19:08:10|22563.54|22443.54|22560.83|22440.83|22563.54|22443.54|22560.83|22440.83|10
1634497700000|2021-10-17 19:08:20|22561.2|22441.2|22562.26|22442.26|22562.62|22442.62|22561.2|22441.2|9
1634497710000|2021-10-17 19:08:30|22562.28|22442.28|22563.25|22443.25|22563.31|22443.31|22562.22|22442.22|10
1634497720000|2021-10-17 19:08:40|22562.86|22442.86|22562.11|22442.11|22562.86|22442.86|22562.06|22442.06|9
1634497730000|2021-10-17 19:08:50|22562.09|22442.09|22561.61|22441.61|22562.27|22442.27|22561.61|22441.61|7
1634497740000|2021-10-17 19:09:00|22561.58|22441.58|22560.2|22440.2|22561.91|22441.91|22560.2|22440.2|9
1634497750000|2021-10-17 19:09:10|22560.02|22440.02|22558.03|22438.03|22560.28|22440.28|22557.63|22437.63|10
1634497760000|2021-10-17 19:09:20|22557.49|22437.49|22556.52|22436.52|22557.57|22437.57|22556.52|22436.52|9
1634497770000|2021-10-17 19:09:30|22556.58|22436.58|22556.32|22436.32|22556.58|22436.58|22556.02|22436.02|9
1634497780000|2021-10-17 19:09:40|22556.16|22436.16|22557.13|22437.13|22557.47|22437.47|22555.98|22435.98|10
1634497790000|2021-10-17 19:09:50|22557.31|22437.31|22552.33|22432.33|22557.31|22437.31|22552.33|22432.33|10
1634497800000|2021-10-17 19:10:00|22550.95|22430.95|22549.92|22429.92|22550.95|22430.95|22549.87|22429.87|10
1634497810000|2021-10-17 19:10:10|22549.98|22429.98|22549.39|22429.39|22550.61|22430.61|22549.39|22429.39|10
1634497820000|2021-10-17 19:10:20|22550.01|22430.01|22549.23|22429.23|22550.95|22430.95|22549.23|22429.23|10
1634497830000|2021-10-17 19:10:30|22548.69|22428.69|22549.59|22429.59|22550.19|22430.19|22548.5|22428.5|8
1634497840000|2021-10-17 19:10:40|22549.23|22429.23|22543.19|22423.19|22549.3|22429.3|22543.19|22423.19|10
1634497850000|2021-10-17 19:10:50|22540.15|22420.15|22533.56|22413.56|22540.54|22420.54|22533.56|22413.56|10
1634497860000|2021-10-17 19:11:00|22533.83|22413.83|22535.22|22415.22|22536.04|22416.04|22531.92|22411.92|10
1634497870000|2021-10-17 19:11:10|22535.01|22415.01|22533.14|22413.14|22535.15|22415.15|22533.14|22413.14|8
1634497880000|2021-10-17 19:11:20|22533.05|22413.05|22531.09|22411.09|22533.05|22413.05|22531.01|22411.01|10
1634497890000|2021-10-17 19:11:30|22531.29|22411.29|22525.59|22405.59|22531.29|22411.29|22525.59|22405.59|10
1634497900000|2021-10-17 19:11:40|22525.23|22405.23|22521.98|22401.98|22525.23|22405.23|22521.98|22401.98|10
1634497910000|2021-10-17 19:11:50|22522.16|22402.16|22517.89|22397.89|22523.37|22403.37|22517.89|22397.89|10
1634497920000|2021-10-17 19:12:00|22517.78|22397.78|22514.76|22394.76|22517.78|22397.78|22514.76|22394.76|10
1634497930000|2021-10-17 19:12:10|22513.42|22393.42|22509.63|22389.63|22513.62|22393.62|22509.48|22389.48|9
1634497940000|2021-10-17 19:12:20|22509.77|22389.77|22506.51|22386.51|22509.77|22389.77|22506.51|22386.51|10
1634497950000|2021-10-17 19:12:30|22506.57|22386.57|22505.9|22385.9|22506.57|22386.57|22505.1|22385.1|10
1634497960000|2021-10-17 19:12:40|22505.86|22385.86|22504.66|22384.66|22505.86|22385.86|22503.02|22383.02|8
1634497970000|2021-10-17 19:12:50|22504.84|22384.84|22500.11|22380.11|22504.84|22384.84|22500.11|22380.11|10
1634497980000|2021-10-17 19:13:00|22499.88|22379.88|22498.31|22378.31|22499.88|22379.88|22497.84|22377.84|10
1634497990000|2021-10-17 19:13:10|22497.65|22377.65|22496.65|22376.65|22497.65|22377.65|22495.88|22375.88|10
1634498000000|2021-10-17 19:13:20|22497.43|22377.43|22497.41|22377.41|22498.35|22378.35|22497.41|22377.41|10
1634498010000|2021-10-17 19:13:30|22497.28|22377.28|22496.91|22376.91|22498.38|22378.38|22496.83|22376.83|10
1634498020000|2021-10-17 19:13:40|22497.05|22377.05|22497.55|22377.55|22497.55|22377.55|22496.86|22376.86|9
1634498030000|2021-10-17 19:13:50|22497.51|22377.51|22496.44|22376.44|22497.51|22377.51|22496.3|22376.3|10
1634498040000|2021-10-17 19:14:00|22497.2|22377.2|22497.28|22377.28|22498.92|22378.92|22497.2|22377.2|10
1634498050000|2021-10-17 19:14:10|22497.45|22377.45|22498.02|22378.02|22498.89|22378.89|22497.45|22377.45|9
1634498060000|2021-10-17 19:14:20|22497.77|22377.77|22496.81|22376.81|22497.77|22377.77|22496.75|22376.75|10
1634498070000|2021-10-17 19:14:30|22496.96|22376.96|22498.06|22378.06|22498.06|22378.06|22496.96|22376.96|10
1634498080000|2021-10-17 19:14:40|22498.22|22378.22|22496.61|22376.61|22498.22|22378.22|22496.46|22376.46|9
1634498090000|2021-10-17 19:14:50|22496.65|22376.65|22496.94|22376.94|22497.16|22377.16|22496.55|22376.55|10
1634498100000|2021-10-17 19:15:00|22497.19|22377.19|22497.15|22377.15|22497.65|22377.65|22496.96|22376.96|9
1634498110000|2021-10-17 19:15:10|22497.11|22377.11|22496.58|22376.58|22497.43|22377.43|22496.56|22376.56|10
1634498120000|2021-10-17 19:15:20|22495.54|22375.54|22495.17|22375.17|22495.54|22375.54|22494.76|22374.76|10
1634498130000|2021-10-17 19:15:30|22494.06|22374.06|22492.93|22372.93|22494.41|22374.41|22492.93|22372.93|9
1634498140000|2021-10-17 19:15:40|22492.76|22372.76|22491.01|22371.01|22493.23|22373.23|22491.01|22371.01|9
1634498150000|2021-10-17 19:15:50|22490.32|22370.32|22490.36|22370.36|22490.72|22370.72|22490.29|22370.29|8
1634498160000|2021-10-17 19:16:00|22489.89|22369.89|22490.52|22370.52|22490.65|22370.65|22488.34|22368.34|9
1634498170000|2021-10-17 19:16:10|22491.01|22371.01|22496.24|22376.24|22496.25|22376.25|22491.01|22371.01|10
1634498180000|2021-10-17 19:16:20|22496.48|22376.48|22495.74|22375.74|22497.3|22377.3|22495.62|22375.62|10
1634498190000|2021-10-17 19:16:30|22494.24|22374.24|22499.02|22379.02|22499.3|22379.3|22494.24|22374.24|10
1634498200000|2021-10-17 19:16:40|22499.19|22379.19|22500.43|22380.43|22500.85|22380.85|22499.19|22379.19|10
1634498210000|2021-10-17 19:16:50|22501.88|22381.88|22500.37|22380.37|22501.94|22381.94|22500.19|22380.19|9
1634498220000|2021-10-17 19:17:00|22500.59|22380.59|22502.99|22382.99|22503.47|22383.47|22500.38|22380.38|10
1634498230000|2021-10-17 19:17:10|22503.15|22383.15|22502.91|22382.91|22503.22|22383.22|22501.61|22381.61|9
1634498240000|2021-10-17 19:17:20|22502.69|22382.69|22504.28|22384.28|22504.28|22384.28|22502.69|22382.69|9
1634498250000|2021-10-17 19:17:30|22504.62|22384.62|22504.87|22384.87|22505.12|22385.12|22504.5|22384.5|10
1634498260000|2021-10-17 19:17:40|22504.83|22384.83|22506.96|22386.96|22506.96|22386.96|22504.83|22384.83|10
1634498270000|2021-10-17 19:17:50|22506.59|22386.59|22507.44|22387.44|22507.65|22387.65|22506.51|22386.51|10
1634498280000|2021-10-17 19:18:00|22506.69|22386.69|22507.69|22387.69|22507.9|22387.9|22506.32|22386.32|10
1634498290000|2021-10-17 19:18:10|22507.18|22387.18|22505.41|22385.41|22507.18|22387.18|22505.38|22385.38|10
1634498300000|2021-10-17 19:18:20|22505.52|22385.52|22507.22|22387.22|22507.22|22387.22|22505.52|22385.52|5
1634498310000|2021-10-17 19:18:30|22507.18|22387.18|22506.31|22386.31|22507.22|22387.22|22505.69|22385.69|10
1634498320000|2021-10-17 19:18:40|22506.18|22386.18|22511.72|22391.72|22511.72|22391.72|22506.18|22386.18|9
1634498330000|2021-10-17 19:18:50|22512.02|22392.02|22515.06|22395.06|22515.06|22395.06|22512.02|22392.02|9
1634498340000|2021-10-17 19:19:00|22515.7|22395.7|22520.64|22400.64|22520.64|22400.64|22515.36|22395.36|9
1634498350000|2021-10-17 19:19:10|22520.01|22400.01|22515.96|22395.96|22520.01|22400.01|22515.07|22395.07|10
1634498360000|2021-10-17 19:19:20|22515.72|22395.72|22515.93|22395.93|22516.24|22396.24|22515.53|22395.53|10
1634498370000|2021-10-17 19:19:30|22515.74|22395.74|22513.85|22393.85|22515.74|22395.74|22513.85|22393.85|10
1634498380000|2021-10-17 19:19:40|22513.19|22393.19|22512.83|22392.83|22513.33|22393.33|22512.23|22392.23|9
1634498390000|2021-10-17 19:19:50|22511.84|22391.84|22512.83|22392.83|22512.83|22392.83|22511.78|22391.78|9
1634498400000|2021-10-17 19:20:00|22512.92|22392.92|22512.41|22392.41|22513.69|22393.69|22512.28|22392.28|9
1634498410000|2021-10-17 19:20:10|22512.51|22392.51|22511.85|22391.85|22512.51|22392.51|22510.39|22390.39|10
1634498420000|2021-10-17 19:20:20|22511.72|22391.72|22516.29|22396.29|22516.29|22396.29|22511.72|22391.72|10
1634498430000|2021-10-17 19:20:30|22516.82|22396.82|22519.62|22399.62|22519.62|22399.62|22516.82|22396.82|10
1634498440000|2021-10-17 19:20:40|22520.4|22400.4|22521.52|22401.52|22521.53|22401.53|22520.02|22400.02|9
1634498450000|2021-10-17 19:20:50|22522.26|22402.26|22521.95|22401.95|22522.26|22402.26|22521.19|22401.19|10
1634498460000|2021-10-17 19:21:00|22521.78|22401.78|22521.44|22401.44|22522.83|22402.83|22521.32|22401.32|9
1634498470000|2021-10-17 19:21:10|22521.03|22401.03|22516.05|22396.05|22521.03|22401.03|22516.05|22396.05|10
1634498480000|2021-10-17 19:21:20|22516.28|22396.28|22513.09|22393.09|22516.49|22396.49|22513.09|22393.09|10
1634498490000|2021-10-17 19:21:30|22513.22|22393.22|22513.6|22393.6|22513.6|22393.6|22512.02|22392.02|9
1634498500000|2021-10-17 19:21:40|22513.78|22393.78|22512.01|22392.01|22514.33|22394.33|22512.01|22392.01|10
1634498510000|2021-10-17 19:21:50|22512.05|22392.05|22509.85|22389.85|22512.05|22392.05|22509.85|22389.85|7
1634498520000|2021-10-17 19:22:00|22509.99|22389.99|22511.16|22391.16|22512.15|22392.15|22509.99|22389.99|10
1634498530000|2021-10-17 19:22:10|22511.07|22391.07|22511.38|22391.38|22511.67|22391.67|22510.25|22390.25|9
1634498540000|2021-10-17 19:22:20|22509.93|22389.93|22509.43|22389.43|22510.9|22390.9|22509.35|22389.35|9
1634498550000|2021-10-17 19:22:30|22510.12|22390.12|22508.95|22388.95|22510.9|22390.9|22508.95|22388.95|9
1634498560000|2021-10-17 19:22:40|22508.92|22388.92|22507.51|22387.51|22508.92|22388.92|22507.02|22387.02|10
1634498570000|2021-10-17 19:22:50|22508.12|22388.12|22506.32|22386.32|22508.12|22388.12|22506.32|22386.32|10
1634498580000|2021-10-17 19:23:00|22506.54|22386.54|22507.04|22387.04|22507.27|22387.27|22506.18|22386.18|8
1634498590000|2021-10-17 19:23:10|22506.78|22386.78|22506.94|22386.94|22507|22387|22506.54|22386.54|9
1634498600000|2021-10-17 19:23:20|22507.32|22387.32|22506.06|22386.06|22507.32|22387.32|22506.06|22386.06|8
1634498610000|2021-10-17 19:23:30|22505.82|22385.82|22505.83|22385.83|22506.13|22386.13|22505.23|22385.23|10
1634498620000|2021-10-17 19:23:40|22505.58|22385.58|22502.74|22382.74|22505.86|22385.86|22502.74|22382.74|10
1634498630000|2021-10-17 19:23:50|22502.87|22382.87|22501.13|22381.13|22503.35|22383.35|22501.13|22381.13|9
1634498640000|2021-10-17 19:24:00|22500.42|22380.42|22498.34|22378.34|22500.42|22380.42|22498.34|22378.34|8
1634498650000|2021-10-17 19:24:10|22498.43|22378.43|22497.21|22377.21|22498.85|22378.85|22496.87|22376.87|9
1634498660000|2021-10-17 19:24:20|22496.96|22376.96|22492.55|22372.55|22496.96|22376.96|22492.26|22372.26|9
1634498670000|2021-10-17 19:24:30|22492.69|22372.69|22492.5|22372.5|22492.95|22372.95|22492.5|22372.5|8
1634498680000|2021-10-17 19:24:40|22492.05|22372.05|22489.39|22369.39|22492.65|22372.65|22489.39|22369.39|9
1634498690000|2021-10-17 19:24:50|22489.36|22369.36|22491.34|22371.34|22491.34|22371.34|22489.36|22369.36|10
1634498700000|2021-10-17 19:25:00|22491.27|22371.27|22491.33|22371.33|22491.92|22371.92|22490.73|22370.73|9
1634498710000|2021-10-17 19:25:10|22492.13|22372.13|22493.25|22373.25|22493.25|22373.25|22492.13|22372.13|10
1634498720000|2021-10-17 19:25:20|22493.26|22373.26|22492.69|22372.69|22493.56|22373.56|22492.69|22372.69|9
1634498730000|2021-10-17 19:25:30|22492.68|22372.68|22492.41|22372.41|22493.03|22373.03|22492.41|22372.41|9
1634498740000|2021-10-17 19:25:40|22491.63|22371.63|22491.02|22371.02|22491.63|22371.63|22490.26|22370.26|8
1634498750000|2021-10-17 19:25:50|22491.01|22371.01|22492.27|22372.27|22492.38|22372.38|22491.01|22371.01|9
1634498760000|2021-10-17 19:26:00|22492.14|22372.14|22491.88|22371.88|22492.33|22372.33|22491.84|22371.84|10
1634498770000|2021-10-17 19:26:10|22491.74|22371.74|22490.63|22370.63|22491.76|22371.76|22490.63|22370.63|9
1634498780000|2021-10-17 19:26:20|22490.75|22370.75|22489.89|22369.89|22491.25|22371.25|22489.89|22369.89|9
1634498790000|2021-10-17 19:26:30|22484.88|22364.88|22481.57|22361.57|22485.42|22365.42|22481.57|22361.57|10
1634498800000|2021-10-17 19:26:40|22481.24|22361.24|22476.95|22356.95|22481.83|22361.83|22476.95|22356.95|10
1634498810000|2021-10-17 19:26:50|22476.84|22356.84|22475.9|22355.9|22476.84|22356.84|22475.9|22355.9|10
1634498820000|2021-10-17 19:27:00|22476.28|22356.28|22472.68|22352.68|22476.28|22356.28|22472.53|22352.53|8
1634498830000|2021-10-17 19:27:10|22472.73|22352.73|22469.71|22349.71|22472.73|22352.73|22469.71|22349.71|9
1634498840000|2021-10-17 19:27:20|22471.29|22351.29|22473.56|22353.56|22473.65|22353.65|22471.29|22351.29|10
1634498850000|2021-10-17 19:27:30|22473.43|22353.43|22473.1|22353.1|22474.26|22354.26|22472.93|22352.93|8
1634498860000|2021-10-17 19:27:40|22472.88|22352.88|22468.65|22348.65|22472.91|22352.91|22468.65|22348.65|9
1634498870000|2021-10-17 19:27:50|22468.37|22348.37|22463.61|22343.61|22468.37|22348.37|22463.61|22343.61|10
1634498880000|2021-10-17 19:28:00|22463.67|22343.67|22465.73|22345.73|22466.77|22346.77|22463.48|22343.48|10
1634498890000|2021-10-17 19:28:10|22464.73|22344.73|22461.71|22341.71|22465.02|22345.02|22461.71|22341.71|10
1634498900000|2021-10-17 19:28:20|22461.8|22341.8|22460.88|22340.88|22462.12|22342.12|22460.88|22340.88|10
1634498910000|2021-10-17 19:28:30|22460.15|22340.15|22460.11|22340.11|22460.25|22340.25|22459.25|22339.25|9
1634498920000|2021-10-17 19:28:40|22460.23|22340.23|22459.53|22339.53|22460.32|22340.32|22459.45|22339.45|10
1634498930000|2021-10-17 19:28:50|22459.44|22339.44|22460.6|22340.6|22460.97|22340.97|22459.31|22339.31|10
1634498940000|2021-10-17 19:29:00|22460.58|22340.58|22458.46|22338.46|22460.58|22340.58|22458.43|22338.43|7
1634498950000|2021-10-17 19:29:10|22458.26|22338.26|22459.6|22339.6|22460.19|22340.19|22457.37|22337.37|9
1634498960000|2021-10-17 19:29:20|22458.54|22338.54|22460.69|22340.69|22461.31|22341.31|22458.54|22338.54|10
1634498970000|2021-10-17 19:29:30|22461.86|22341.86|22464.04|22344.04|22464.24|22344.24|22461.86|22341.86|10
1634498980000|2021-10-17 19:29:40|22464|22344|22467.09|22347.09|22467.09|22347.09|22464|22344|10
1634498990000|2021-10-17 19:29:50|22466.11|22346.11|22467.52|22347.52|22467.61|22347.61|22466.11|22346.11|10
1634499000000|2021-10-17 19:30:00|22468.04|22348.04|22466.84|22346.84|22469.98|22349.98|22466.84|22346.84|10
1634499010000|2021-10-17 19:30:10|22466.38|22346.38|22463.32|22343.32|22466.38|22346.38|22463.32|22343.32|10
1634499020000|2021-10-17 19:30:20|22462.35|22342.35|22458.99|22338.99|22462.35|22342.35|22458.99|22338.99|10
1634499030000|2021-10-17 19:30:30|22459.85|22339.85|22462.72|22342.72|22462.72|22342.72|22459.85|22339.85|10
1634499040000|2021-10-17 19:30:40|22463.97|22343.97|22464.49|22344.49|22464.84|22344.84|22463.82|22343.82|10
1634499050000|2021-10-17 19:30:50|22464.71|22344.71|22466.58|22346.58|22466.83|22346.83|22464.71|22344.71|10
1634499060000|2021-10-17 19:31:00|22466.69|22346.69|22465.89|22345.89|22466.69|22346.69|22465.36|22345.36|9
1634499070000|2021-10-17 19:31:10|22465.73|22345.73|22464.88|22344.88|22465.85|22345.85|22464.47|22344.47|9
1634499080000|2021-10-17 19:31:20|22464.85|22344.85|22465.62|22345.62|22466.03|22346.03|22464.67|22344.67|10
1634499090000|2021-10-17 19:31:30|22465.86|22345.86|22466.34|22346.34|22466.63|22346.63|22465.86|22345.86|10
1634499100000|2021-10-17 19:31:40|22466.09|22346.09|22462.78|22342.78|22467.08|22347.08|22462.78|22342.78|10
1634499110000|2021-10-17 19:31:50|22462.75|22342.75|22462.28|22342.28|22462.75|22342.75|22461.74|22341.74|9
1634499120000|2021-10-17 19:32:00|22461.06|22341.06|22461.37|22341.37|22461.43|22341.43|22460.24|22340.24|10
1634499130000|2021-10-17 19:32:10|22461.21|22341.21|22460.35|22340.35|22461.71|22341.71|22459.54|22339.54|10
1634499140000|2021-10-17 19:32:20|22460.95|22340.95|22459.64|22339.64|22461.45|22341.45|22459.64|22339.64|9
1634499150000|2021-10-17 19:32:30|22459.81|22339.81|22463.52|22343.52|22463.52|22343.52|22459.81|22339.81|10
1634499160000|2021-10-17 19:32:40|22464.09|22344.09|22465.29|22345.29|22466.06|22346.06|22464.09|22344.09|10
1634499170000|2021-10-17 19:32:50|22465.31|22345.31|22468.1|22348.1|22468.74|22348.74|22465.29|22345.29|8
1634499180000|2021-10-17 19:33:00|22467.82|22347.82|22466.2|22346.2|22468.21|22348.21|22466.2|22346.2|9
1634499190000|2021-10-17 19:33:10|22465.93|22345.93|22464.82|22344.82|22465.93|22345.93|22464.65|22344.65|10
1634499200000|2021-10-17 19:33:20|22464.86|22344.86|22466.17|22346.17|22466.17|22346.17|22464.86|22344.86|9
1634499210000|2021-10-17 19:33:30|22466.32|22346.32|22466.91|22346.91|22467.66|22347.66|22466.32|22346.32|9
1634499220000|2021-10-17 19:33:40|22467.83|22347.83|22464.13|22344.13|22467.83|22347.83|22464.13|22344.13|10
1634499230000|2021-10-17 19:33:50|22464.2|22344.2|22462.28|22342.28|22464.2|22344.2|22462.28|22342.28|10
1634499240000|2021-10-17 19:34:00|22462.07|22342.07|22460.05|22340.05|22462.32|22342.32|22460.05|22340.05|9
1634499250000|2021-10-17 19:34:10|22459.9|22339.9|22458.04|22338.04|22459.9|22339.9|22457.73|22337.73|10
1634499260000|2021-10-17 19:34:20|22457.04|22337.04|22455.24|22335.24|22457.04|22337.04|22455.18|22335.18|9
1634499270000|2021-10-17 19:34:30|22455.17|22335.17|22449.74|22329.74|22455.17|22335.17|22449.48|22329.48|10
1634499280000|2021-10-17 19:34:40|22449.83|22329.83|22449.74|22329.74|22450.63|22330.63|22448.78|22328.78|10
1634499290000|2021-10-17 19:34:50|22449.61|22329.61|22451.19|22331.19|22451.73|22331.73|22449.61|22329.61|10
1634499300000|2021-10-17 19:35:00|22450.7|22330.7|22449.6|22329.6|22450.83|22330.83|22449.27|22329.27|10
1634499310000|2021-10-17 19:35:10|22448.99|22328.99|22447.56|22327.56|22448.99|22328.99|22447.56|22327.56|10
1634499320000|2021-10-17 19:35:20|22447.49|22327.49|22445.29|22325.29|22448.07|22328.07|22445.29|22325.29|10
1634499330000|2021-10-17 19:35:30|22444.92|22324.92|22442.78|22322.78|22446.12|22326.12|22442.78|22322.78|10
1634499340000|2021-10-17 19:35:40|22442.32|22322.32|22442.57|22322.57|22442.68|22322.68|22441.78|22321.78|10
1634499350000|2021-10-17 19:35:50|22442.6|22322.6|22442.12|22322.12|22442.78|22322.78|22442.06|22322.06|8
1634499360000|2021-10-17 19:36:00|22441.86|22321.86|22442.57|22322.57|22443.28|22323.28|22441.7|22321.7|10
1634499370000|2021-10-17 19:36:10|22442.69|22322.69|22442.59|22322.59|22442.89|22322.89|22442.59|22322.59|10
1634499380000|2021-10-17 19:36:20|22442.86|22322.86|22438.04|22318.04|22442.86|22322.86|22438.04|22318.04|10
1634499390000|2021-10-17 19:36:30|22437.01|22317.01|22434.66|22314.66|22437.01|22317.01|22434.25|22314.25|10
1634499400000|2021-10-17 19:36:40|22434.41|22314.41|22432.14|22312.14|22434.41|22314.41|22432.14|22312.14|10
1634499410000|2021-10-17 19:36:50|22431.08|22311.08|22434.85|22306.85|22435.82|22311.27|22430.59|22306.85|11
1634499420000|2021-10-17 19:37:00|22434.9|22306.9|22434.3|22306.3|22435|22307|22433.56|22305.56|10
1634499430000|2021-10-17 19:37:10|22433.02|22305.02|22429.52|22301.52|22433.02|22305.02|22429.52|22301.52|9
1634499440000|2021-10-17 19:37:20|22428.7|22300.7|22427.85|22299.85|22429.16|22301.16|22427.85|22299.85|10
1634499450000|2021-10-17 19:37:30|22427.96|22299.96|22420.53|22292.53|22430.77|22302.77|22420.53|22292.53|10
1634499460000|2021-10-17 19:37:40|22421.11|22293.11|22400.24|22272.24|22421.11|22293.11|22400.24|22272.24|10
1634499470000|2021-10-17 19:37:50|22397.38|22269.38|22388.76|22260.76|22397.38|22269.38|22388.72|22260.72|10
1634499480000|2021-10-17 19:38:00|22388.18|22260.18|22386.67|22258.67|22388.18|22260.18|22386.4|22258.4|10
1634499490000|2021-10-17 19:38:10|22384.68|22256.68|22383.39|22255.39|22385.98|22257.98|22380.97|22252.97|10
1634499500000|2021-10-17 19:38:20|22383.32|22255.32|22381.6|22253.6|22384.29|22256.29|22381.6|22253.6|10
1634499510000|2021-10-17 19:38:30|22381.23|22253.23|22387.26|22259.26|22387.26|22259.26|22381.23|22253.23|10
1634499520000|2021-10-17 19:38:40|22387.99|22259.99|22389.41|22261.41|22389.41|22261.41|22387.83|22259.83|10
1634499530000|2021-10-17 19:38:50|22389.43|22261.43|22392.3|22264.3|22392.3|22264.3|22389.43|22261.43|10
1634499540000|2021-10-17 19:39:00|22393.08|22265.08|22397.31|22269.31|22397.31|22269.31|22393.08|22265.08|10
1634499550000|2021-10-17 19:39:10|22397.36|22269.36|22398.65|22270.65|22398.65|22270.65|22397.28|22269.28|10
1634499560000|2021-10-17 19:39:20|22398.71|22270.71|22402.76|22274.76|22403.18|22275.18|22398.71|22270.71|10
1634499570000|2021-10-17 19:39:30|22402.89|22274.89|22409.61|22281.61|22409.61|22281.61|22402.89|22274.89|10
1634499580000|2021-10-17 19:39:40|22410.89|22282.89|22410.28|22282.28|22411.32|22283.32|22409.15|22281.15|9
1634499590000|2021-10-17 19:39:50|22410.1|22282.1|22406.74|22278.74|22410.1|22282.1|22406.69|22278.69|10
1634499600000|2021-10-17 19:40:00|22409.76|22281.76|22410.69|22282.69|22411.23|22283.23|22409.04|22281.04|9
1634499610000|2021-10-17 19:40:10|22410.6|22282.6|22419.22|22291.22|22419.22|22291.22|22410.6|22282.6|10
1634499620000|2021-10-17 19:40:20|22418.65|22290.65|22422.27|22294.27|22422.27|22294.27|22418.65|22290.65|9
1634499630000|2021-10-17 19:40:30|22424.12|22296.12|22421.4|22293.4|22424.12|22296.12|22421.4|22293.4|9
1634499640000|2021-10-17 19:40:40|22418.4|22290.4|22412.93|22284.93|22419.39|22291.39|22412.93|22284.93|9
1634499650000|2021-10-17 19:40:50|22412.89|22284.89|22412.18|22284.18|22412.89|22284.89|22411.85|22283.85|8
1634499660000|2021-10-17 19:41:00|22412.68|22284.68|22411.47|22283.47|22413.15|22285.15|22411.47|22283.47|10
1634499670000|2021-10-17 19:41:10|22411.22|22283.22|22408.82|22280.82|22411.22|22283.22|22408.82|22280.82|9
1634499680000|2021-10-17 19:41:20|22407.82|22279.82|22400.55|22272.55|22407.82|22279.82|22400.1|22272.1|10
1634499690000|2021-10-17 19:41:30|22400.29|22272.29|22401.68|22273.68|22401.68|22273.68|22398.32|22270.32|10
1634499700000|2021-10-17 19:41:40|22402.07|22274.07|22405.13|22277.13|22405.13|22277.13|22400.17|22272.17|10
1634499710000|2021-10-17 19:41:50|22406.13|22278.13|22407.28|22279.28|22407.58|22279.58|22406.12|22278.12|10
1634499720000|2021-10-17 19:42:00|22407.02|22279.02|22404.56|22276.56|22407.02|22279.02|22404.56|22276.56|10
1634499730000|2021-10-17 19:42:10|22404.22|22276.22|22404.15|22276.15|22404.57|22276.57|22403.55|22275.55|9
1634499740000|2021-10-17 19:42:20|22404.23|22276.23|22406.8|22278.8|22406.8|22278.8|22404.23|22276.23|10
1634499750000|2021-10-17 19:42:30|22407.47|22279.47|22409.38|22281.38|22409.38|22281.38|22406.69|22278.69|10
1634499760000|2021-10-17 19:42:40|22409.82|22281.82|22410.81|22282.81|22410.88|22282.88|22409.82|22281.82|10
1634499770000|2021-10-17 19:42:50|22411.36|22283.36|22406.11|22278.11|22411.36|22283.36|22406.11|22278.11|10
1634499780000|2021-10-17 19:43:00|22405.49|22277.49|22401.18|22273.18|22405.49|22277.49|22400.9|22272.9|10
1634499790000|2021-10-17 19:43:10|22401.13|22273.13|22397.9|22269.9|22401.13|22273.13|22397.9|22269.9|10
1634499800000|2021-10-17 19:43:20|22397.04|22269.04|22394.98|22266.98|22397.27|22269.27|22394.66|22266.66|10
1634499810000|2021-10-17 19:43:30|22395.14|22267.14|22393.01|22265.01|22395.14|22267.14|22393.01|22265.01|10
1634499820000|2021-10-17 19:43:40|22393.2|22265.2|22393.57|22265.57|22394.63|22266.63|22393.2|22265.2|10
1634499830000|2021-10-17 19:43:50|22393.37|22265.37|22391.69|22263.69|22393.69|22265.69|22390.85|22262.85|10
1634499840000|2021-10-17 19:44:00|22391.64|22263.64|22391.9|22263.9|22393.39|22265.39|22391.64|22263.64|10
1634499850000|2021-10-17 19:44:10|22392.52|22264.52|22393.47|22265.47|22393.47|22265.47|22392.52|22264.52|9
1634499860000|2021-10-17 19:44:20|22393.41|22265.41|22391.86|22263.86|22393.64|22265.64|22391.86|22263.86|10
1634499870000|2021-10-17 19:44:30|22391.78|22263.78|22393.33|22265.33|22393.33|22265.33|22391.57|22263.57|10
1634499880000|2021-10-17 19:44:40|22393.98|22265.98|22399.15|22271.15|22399.15|22271.15|22393.98|22265.98|10
1634499890000|2021-10-17 19:44:50|22399.28|22271.28|22399.99|22271.99|22400.5|22272.5|22399.28|22271.28|9
1634499900000|2021-10-17 19:45:00|22399.47|22271.47|22400.43|22272.43|22400.89|22272.89|22398.55|22270.55|8
1634499910000|2021-10-17 19:45:10|22400.29|22272.29|22400.82|22272.82|22401.61|22273.61|22400.29|22272.29|10
1634499920000|2021-10-17 19:45:20|22401.42|22273.42|22400.07|22272.07|22401.42|22273.42|22400.07|22272.07|10
1634499930000|2021-10-17 19:45:30|22398.93|22270.93|22391.19|22263.19|22398.93|22270.93|22391.19|22263.19|10
1634499940000|2021-10-17 19:45:40|22390.45|22262.45|22390.86|22262.86|22391.28|22263.28|22390.01|22262.01|10
1634499950000|2021-10-17 19:45:50|22390.81|22262.81|22392.65|22264.65|22392.65|22264.65|22390.75|22262.75|10
1634499960000|2021-10-17 19:46:00|22391.95|22263.95|22391.62|22263.62|22391.95|22263.95|22391.58|22263.58|10
1634499970000|2021-10-17 19:46:10|22391.4|22263.4|22391.86|22263.86|22391.86|22263.86|22391.08|22263.08|10
1634499980000|2021-10-17 19:46:20|22392.05|22264.05|22393.21|22265.21|22393.52|22265.52|22391.85|22263.85|10
1634499990000|2021-10-17 19:46:30|22392.67|22264.67|22390.2|22262.2|22392.69|22264.69|22390.2|22262.2|10
1634500000000|2021-10-17 19:46:40|22390.17|22262.17|22391.36|22263.36|22391.36|22263.36|22390.17|22262.17|10
1634500010000|2021-10-17 19:46:50|22390.98|22262.98|22389.54|22261.54|22390.98|22262.98|22389.54|22261.54|10
1634500020000|2021-10-17 19:47:00|22389.93|22261.93|22390.09|22262.09|22390.22|22262.22|22388.62|22260.62|10
1634500030000|2021-10-17 19:47:10|22389.77|22261.77|22380.87|22252.87|22390.09|22262.09|22380.87|22252.87|10
1634500040000|2021-10-17 19:47:20|22379.45|22251.45|22374.54|22246.54|22379.45|22251.45|22374.54|22246.54|10
1634500050000|2021-10-17 19:47:30|22375.65|22247.65|22377.87|22249.87|22378.81|22250.81|22375.65|22247.65|10
1634500060000|2021-10-17 19:47:40|22377.6|22249.6|22376.51|22248.51|22377.73|22249.73|22376.51|22248.51|10
1634500070000|2021-10-17 19:47:50|22376.47|22248.47|22377.83|22249.83|22377.83|22249.83|22376.32|22248.32|10
1634500080000|2021-10-17 19:48:00|22378.06|22250.06|22379.08|22251.08|22379.39|22251.39|22377.43|22249.43|10
1634500090000|2021-10-17 19:48:10|22378.97|22250.97|22381.14|22253.14|22381.33|22253.33|22378.62|22250.62|10
1634500100000|2021-10-17 19:48:20|22380.98|22252.98|22381.95|22253.95|22382.03|22254.03|22380.82|22252.82|10
1634500110000|2021-10-17 19:48:30|22382.11|22254.11|22384.77|22256.77|22384.77|22256.77|22381.12|22253.12|10
1634500120000|2021-10-17 19:48:40|22386.6|22258.6|22391.21|22263.21|22391.21|22263.21|22386.6|22258.6|10
1634500130000|2021-10-17 19:48:50|22391.41|22263.41|22397.84|22269.84|22397.84|22269.84|22391.41|22263.41|10
1634500140000|2021-10-17 19:49:00|22398.01|22270.01|22400.32|22272.32|22400.52|22272.52|22398.01|22270.01|10
1634500150000|2021-10-17 19:49:10|22403.33|22275.33|22404.22|22276.22|22404.45|22276.45|22402.62|22274.62|10
1634500160000|2021-10-17 19:49:20|22404.38|22276.38|22401.66|22273.66|22404.38|22276.38|22401.64|22273.64|10
1634500170000|2021-10-17 19:49:30|22401.18|22273.18|22398.89|22270.89|22401.18|22273.18|22398.88|22270.88|9
1634500180000|2021-10-17 19:49:40|22398.98|22270.98|22396.8|22268.8|22398.98|22270.98|22396.22|22268.22|10
1634500190000|2021-10-17 19:49:50|22396.7|22268.7|22396.91|22268.91|22397.1|22269.1|22396.29|22268.29|10
1634500200000|2021-10-17 19:50:00|22398.43|22270.43|22395.15|22267.15|22398.45|22270.45|22395.15|22267.15|10
1634500210000|2021-10-17 19:50:10|22394.37|22266.37|22390.23|22262.23|22394.37|22266.37|22390.23|22262.23|10
1634500220000|2021-10-17 19:50:20|22390.04|22262.04|22385.53|22257.53|22390.04|22262.04|22385.46|22257.46|10
1634500230000|2021-10-17 19:50:30|22385.29|22257.29|22384.51|22256.51|22385.36|22257.36|22383.91|22255.91|9
1634500240000|2021-10-17 19:50:40|22384.47|22256.47|22384.9|22256.9|22385.39|22257.39|22383.66|22255.66|10
1634500250000|2021-10-17 19:50:50|22385.08|22257.08|22386.52|22258.52|22388.49|22260.49|22385.06|22257.06|10
1634500260000|2021-10-17 19:51:00|22386.54|22258.54|22383.51|22255.51|22386.54|22258.54|22382.48|22254.48|9
1634500270000|2021-10-17 19:51:10|22383.77|22255.77|22384.93|22256.93|22386|22258|22383.77|22255.77|10
1634500280000|2021-10-17 19:51:20|22383.86|22255.86|22385.89|22257.89|22385.89|22257.89|22383.86|22255.86|10
1634500290000|2021-10-17 19:51:30|22385.87|22257.87|22387.55|22259.55|22387.55|22259.55|22385.87|22257.87|9
1634500300000|2021-10-17 19:51:40|22387.49|22259.49|22387.85|22259.85|22388.44|22260.44|22387.49|22259.49|10
1634500310000|2021-10-17 19:51:50|22388.75|22260.75|22394.47|22266.47|22394.58|22266.58|22388.75|22260.75|10
1634500320000|2021-10-17 19:52:00|22394|22266|22395.75|22267.75|22396.02|22268.02|22394|22266|10
1634500330000|2021-10-17 19:52:10|22395.62|22267.62|22394.88|22266.88|22396.11|22268.11|22394.88|22266.88|10
1634500340000|2021-10-17 19:52:20|22394.12|22266.12|22388.34|22260.34|22394.12|22266.12|22386.93|22258.93|10
1634500350000|2021-10-17 19:52:30|22388.83|22260.83|22388.27|22260.27|22388.83|22260.83|22386.09|22258.09|10
1634500360000|2021-10-17 19:52:40|22387.91|22259.91|22388.11|22260.11|22389.19|22261.19|22387.91|22259.91|10
1634500370000|2021-10-17 19:52:50|22387.09|22259.09|22384.66|22256.66|22387.09|22259.09|22384.1|22256.1|9
1634500380000|2021-10-17 19:53:00|22383.15|22255.15|22384.35|22256.35|22384.35|22256.35|22382.79|22254.79|10
1634500390000|2021-10-17 19:53:10|22384.02|22256.02|22381.17|22253.17|22384.02|22256.02|22380.5|22252.5|10
1634500400000|2021-10-17 19:53:20|22379.29|22251.29|22377.1|22249.1|22379.29|22251.29|22376.79|22248.79|10
1634500410000|2021-10-17 19:53:30|22377.03|22249.03|22377.08|22249.08|22377.21|22249.21|22376.42|22248.42|9
1634500420000|2021-10-17 19:53:40|22375.99|22247.99|22372.67|22244.67|22376.06|22248.06|22371.36|22243.36|10
1634500430000|2021-10-17 19:53:50|22373.2|22245.2|22376.5|22248.5|22376.5|22248.5|22373.2|22245.2|10
1634500440000|2021-10-17 19:54:00|22377.28|22249.28|22382.21|22254.21|22384.02|22256.02|22377.28|22249.28|10
1634500450000|2021-10-17 19:54:10|22381.36|22253.36|22377.6|22249.6|22381.52|22253.52|22376.92|22248.92|10
1634500460000|2021-10-17 19:54:20|22377.68|22249.68|22378.08|22250.08|22378.08|22250.08|22375.86|22247.86|10
1634500470000|2021-10-17 19:54:30|22378.07|22250.07|22376.06|22248.06|22379.14|22251.14|22376.06|22248.06|10
1634500480000|2021-10-17 19:54:40|22374.76|22246.76|22370.73|22242.73|22374.76|22246.76|22370.57|22242.57|10
1634500490000|2021-10-17 19:54:50|22371.07|22243.07|22374.85|22246.85|22374.85|22246.85|22369.6|22241.6|10
1634500500000|2021-10-17 19:55:00|22374.37|22246.37|22373.2|22245.2|22374.37|22246.37|22373.2|22245.2|10
1634500510000|2021-10-17 19:55:10|22372.68|22244.68|22370.91|22242.91|22373.67|22245.67|22370.91|22242.91|9
1634500520000|2021-10-17 19:55:20|22370.58|22242.58|22371.39|22243.39|22371.93|22243.93|22370.56|22242.56|9
1634500530000|2021-10-17 19:55:30|22371.29|22243.29|22366.11|22238.11|22371.29|22243.29|22366.11|22238.11|10
1634500540000|2021-10-17 19:55:40|22364.92|22236.92|22361.45|22233.45|22365.42|22237.42|22361.45|22233.45|10
1634500550000|2021-10-17 19:55:50|22361.29|22233.29|22352.32|22224.32|22361.29|22233.29|22352.32|22224.32|10
1634500560000|2021-10-17 19:56:00|22350.34|22222.34|22351.46|22223.46|22351.46|22223.46|22349.78|22221.78|10
1634500570000|2021-10-17 19:56:10|22350.24|22222.24|22349.53|22221.53|22350.85|22222.85|22349.52|22221.52|9
1634500580000|2021-10-17 19:56:20|22349.49|22221.49|22344.36|22216.36|22349.49|22221.49|22344.13|22216.13|10
1634500590000|2021-10-17 19:56:30|22343.99|22215.99|22341.72|22213.72|22344.89|22216.89|22341.52|22213.52|10
1634500600000|2021-10-17 19:56:40|22341.86|22213.86|22340.47|22212.47|22343.14|22215.14|22340.22|22212.22|10
1634500610000|2021-10-17 19:56:50|22340.18|22212.18|22341.6|22213.6|22342.08|22214.08|22339.47|22211.47|10
1634500620000|2021-10-17 19:57:00|22341.81|22213.81|22345.29|22217.29|22345.29|22217.29|22341.58|22213.58|9
1634500630000|2021-10-17 19:57:10|22346.46|22218.46|22351.2|22223.2|22351.3|22223.3|22346.46|22218.46|10
1634500640000|2021-10-17 19:57:20|22351.58|22223.58|22365.42|22237.42|22365.42|22237.42|22351.58|22223.58|10
1634500650000|2021-10-17 19:57:30|22365.78|22237.78|22374.09|22246.09|22374.52|22246.52|22365.78|22237.78|10
1634500660000|2021-10-17 19:57:40|22374.47|22246.47|22375.7|22247.7|22376.18|22248.18|22373.71|22245.71|10
1634500670000|2021-10-17 19:57:50|22376.84|22248.84|22381.68|22253.68|22384.59|22256.59|22376.84|22248.84|10
1634500680000|2021-10-17 19:58:00|22382.77|22254.77|22378.63|22250.63|22382.77|22254.77|22378.18|22250.18|10
1634500690000|2021-10-17 19:58:10|22379.25|22251.25|22372.73|22244.73|22379.25|22251.25|22371.83|22243.83|10
1634500700000|2021-10-17 19:58:20|22371.94|22243.94|22372.25|22244.25|22372.93|22244.93|22371.94|22243.94|10
1634500710000|2021-10-17 19:58:30|22372.6|22244.6|22376.73|22248.73|22377.86|22249.86|22372.6|22244.6|10
1634500720000|2021-10-17 19:58:40|22376.83|22248.83|22378.53|22250.53|22379.05|22251.05|22376.83|22248.83|10
1634500730000|2021-10-17 19:58:50|22377.81|22249.81|22375.01|22247.01|22378.03|22250.03|22375.01|22247.01|9
1634500740000|2021-10-17 19:59:00|22374.64|22246.64|22372.29|22244.29|22374.64|22246.64|22371.99|22243.99|10
1634500750000|2021-10-17 19:59:10|22372.66|22244.66|22377.2|22249.2|22377.2|22249.2|22372.66|22244.66|10
1634500760000|2021-10-17 19:59:20|22377.55|22249.55|22384.89|22256.89|22384.89|22256.89|22377.55|22249.55|10
1634500770000|2021-10-17 19:59:30|22387.53|22259.53|22392.41|22264.41|22392.67|22264.67|22387.53|22259.53|10
1634500780000|2021-10-17 19:59:40|22392.94|22264.94|22395.81|22267.81|22395.92|22267.92|22392.94|22264.94|10
1634500790000|2021-10-17 19:59:50|22396.41|22268.41|22395.83|22267.83|22397.79|22269.79|22395.83|22267.83|10
1634500800000|2021-10-17 20:00:00|22395.24|22267.24|22389.76|22261.76|22395.31|22267.31|22389.76|22261.76|10
1634500810000|2021-10-17 20:00:10|22389.01|22261.01|22384.51|22256.51|22389.01|22261.01|22384.48|22256.48|10
1634500820000|2021-10-17 20:00:20|22384.31|22256.31|22387.58|22259.58|22387.58|22259.58|22383.48|22255.48|9
1634500830000|2021-10-17 20:00:30|22387.71|22259.71|22382.37|22254.37|22388.29|22260.29|22382.37|22254.37|10
1634500840000|2021-10-17 20:00:40|22382.05|22254.05|22371.94|22243.94|22382.05|22254.05|22371.26|22243.26|10
1634500850000|2021-10-17 20:00:50|22371.87|22243.87|22369.51|22241.51|22371.87|22243.87|22369.51|22241.51|10
1634500860000|2021-10-17 20:01:00|22369.76|22241.76|22369.42|22241.42|22369.76|22241.76|22368.76|22240.76|10
1634500870000|2021-10-17 20:01:10|22369.52|22241.52|22365.52|22237.52|22369.52|22241.52|22365.36|22237.36|10
1634500880000|2021-10-17 20:01:20|22365.24|22237.24|22326.77|22198.77|22365.24|22237.24|22326.77|22198.77|10
1634500890000|2021-10-17 20:01:30|22323.06|22195.06|22288.04|22160.04|22323.06|22195.06|22288.04|22160.04|10
1634500900000|2021-10-17 20:01:40|22285.5|22157.5|22281.61|22153.61|22286.62|22158.62|22279.93|22151.93|10
1634500910000|2021-10-17 20:01:50|22281.69|22153.69|22284.38|22156.38|22284.99|22156.99|22281.69|22153.69|10
1634500920000|2021-10-17 20:02:00|22286.15|22158.15|22299.03|22171.03|22299.03|22171.03|22286.15|22158.15|10
1634500930000|2021-10-17 20:02:10|22300.9|22172.9|22302.38|22174.38|22305.58|22177.58|22300.9|22172.9|10
1634500940000|2021-10-17 20:02:20|22299.61|22171.61|22257.57|22129.57|22299.61|22171.61|22255.3|22127.3|10
1634500950000|2021-10-17 20:02:30|22254.83|22126.83|22225.62|22097.62|22254.83|22126.83|22219.23|22091.23|10
1634500960000|2021-10-17 20:02:40|22227.02|22099.02|22205.1|22077.1|22248.89|22120.89|22205.1|22077.1|10
1634500970000|2021-10-17 20:02:50|22195.19|22067.19|22120.6|21992.6|22195.19|22067.19|22120.6|21992.6|10
1634500980000|2021-10-17 20:03:00|22121.33|21993.33|22128.91|22000.91|22133.8|22005.8|22121.33|21993.33|10
1634500990000|2021-10-17 20:03:10|22125.72|21997.72|22143.56|22015.56|22145.48|22017.48|22125.22|21997.22|10
1634501000000|2021-10-17 20:03:20|22145.22|22017.22|22140.58|22012.58|22150.54|22022.54|22140.58|22012.58|10
1634501010000|2021-10-17 20:03:30|22143.69|22015.69|22147.72|22019.72|22154.09|22026.09|22143.69|22015.69|10
1634501020000|2021-10-17 20:03:40|22149.51|22021.51|22159.29|22031.29|22159.29|22031.29|22147.78|22019.78|10
1634501030000|2021-10-17 20:03:50|22159.66|22031.66|22173.03|22045.03|22173.03|22045.03|22159.66|22031.66|10
1634501040000|2021-10-17 20:04:00|22173.02|22045.02|22187.48|22059.48|22188.81|22060.81|22173.02|22045.02|10
1634501050000|2021-10-17 20:04:10|22188.52|22060.52|22205.8|22077.8|22205.8|22077.8|22188.52|22060.52|10
1634501060000|2021-10-17 20:04:20|22205.74|22077.74|22192.19|22064.19|22206.88|22078.88|22192.08|22064.08|10
1634501070000|2021-10-17 20:04:30|22187.92|22059.92|22169.4|22041.4|22187.92|22059.92|22169.4|22041.4|10
1634501080000|2021-10-17 20:04:40|22165.4|22037.4|22139.92|22011.92|22165.4|22037.4|22139.92|22011.92|10
1634501090000|2021-10-17 20:04:50|22140.03|22012.03|22142.2|22014.2|22142.3|22014.3|22137.88|22009.88|10
1634501100000|2021-10-17 20:05:00|22144.08|22016.08|22154.76|22026.76|22158|22030|22144.08|22016.08|10
1634501110000|2021-10-17 20:05:10|22154.04|22026.04|22114.08|21986.08|22154.04|22026.04|22114.08|21986.08|10
1634501120000|2021-10-17 20:05:20|22110.32|21982.32|22102.69|21974.69|22110.32|21982.32|22101.55|21973.55|10
1634501130000|2021-10-17 20:05:30|22103.58|21975.58|22110.68|21982.68|22110.68|21982.68|22102.16|21974.16|10
1634501140000|2021-10-17 20:05:40|22111.77|21983.77|22136.09|22008.09|22137.15|22009.15|22111.77|21983.77|10
1634501150000|2021-10-17 20:05:50|22134.16|22006.16|22144.28|22016.28|22144.28|22016.28|22134.1|22006.1|9
1634501160000|2021-10-17 20:06:00|22145.15|22017.15|22160.55|22032.55|22160.55|22032.55|22145.15|22017.15|10
1634501170000|2021-10-17 20:06:10|22167.3|22039.3|22179.94|22051.94|22182.99|22054.99|22167.3|22039.3|10
1634501180000|2021-10-17 20:06:20|22178.85|22050.85|22180.49|22052.49|22183.59|22055.59|22178.85|22050.85|10
1634501190000|2021-10-17 20:06:30|22180.51|22052.51|22175.51|22047.51|22181.5|22053.5|22175.51|22047.51|10
1634501200000|2021-10-17 20:06:40|22173.24|22045.24|22156.72|22028.72|22173.24|22045.24|22156.72|22028.72|10
1634501210000|2021-10-17 20:06:50|22153.42|22025.42|22152.76|22024.76|22153.42|22025.42|22148.21|22020.21|10
1634501220000|2021-10-17 20:07:00|22153.86|22025.86|22169.56|22041.56|22169.56|22041.56|22153.86|22025.86|10
1634501230000|2021-10-17 20:07:10|22171.44|22043.44|22154.59|22026.59|22171.44|22043.44|22154.59|22026.59|10
1634501240000|2021-10-17 20:07:20|22153.41|22025.41|22145.11|22017.11|22153.41|22025.41|22143.91|22015.91|10
1634501250000|2021-10-17 20:07:30|22142.77|22014.77|22143.55|22015.55|22143.55|22015.55|22141.52|22013.52|10
1634501260000|2021-10-17 20:07:40|22143.48|22015.48|22147.32|22019.32|22147.44|22019.44|22143.48|22015.48|10
1634501270000|2021-10-17 20:07:50|22149.55|22021.55|22167.17|22039.17|22167.17|22039.17|22149.55|22021.55|10
1634501280000|2021-10-17 20:08:00|22166.95|22038.95|22189.17|22061.17|22189.17|22061.17|22166.95|22038.95|10
1634501290000|2021-10-17 20:08:10|22190.29|22062.29|22200.39|22072.39|22200.98|22072.98|22190.29|22062.29|10
1634501300000|2021-10-17 20:08:20|22200.08|22072.08|22210.48|22082.48|22210.48|22082.48|22200.08|22072.08|10
1634501310000|2021-10-17 20:08:30|22210.11|22082.11|22219.99|22091.99|22219.99|22091.99|22210.11|22082.11|10
1634501320000|2021-10-17 20:08:40|22219.44|22091.44|22216.66|22088.66|22219.44|22091.44|22216.31|22088.31|10
1634501330000|2021-10-17 20:08:50|22217.13|22089.13|22219.83|22091.83|22220.09|22092.09|22217.09|22089.09|10
1634501340000|2021-10-17 20:09:00|22219.14|22091.14|22224.47|22096.47|22224.47|22096.47|22219.09|22091.09|10
1634501350000|2021-10-17 20:09:10|22225.54|22097.54|22231.41|22103.41|22231.41|22103.41|22225.54|22097.54|10
1634501360000|2021-10-17 20:09:20|22231.62|22103.62|22233.53|22105.53|22233.53|22105.53|22230.44|22102.44|10
1634501370000|2021-10-17 20:09:30|22233.98|22105.98|22229.85|22101.85|22236.05|22108.05|22229.85|22101.85|10
1634501380000|2021-10-17 20:09:40|22231.85|22103.85|22224.6|22096.6|22232.26|22104.26|22222.62|22094.62|10
1634501390000|2021-10-17 20:09:50|22224.63|22096.63|22236.01|22108.01|22236.01|22108.01|22224.51|22096.51|10
1634501400000|2021-10-17 20:10:00|22236.18|22108.18|22238.45|22110.45|22238.91|22110.91|22236.18|22108.18|10
1634501410000|2021-10-17 20:10:10|22236.9|22108.9|22225.17|22097.17|22236.96|22108.96|22225.17|22097.17|10
1634501420000|2021-10-17 20:10:20|22220.01|22092.01|22214.1|22086.1|22220.01|22092.01|22213.47|22085.47|10
1634501430000|2021-10-17 20:10:30|22214.25|22086.25|22215.2|22087.2|22218.13|22090.13|22214.25|22086.25|10
1634501440000|2021-10-17 20:10:40|22212.69|22084.69|22214.95|22086.95|22214.95|22086.95|22209.88|22081.88|10
1634501450000|2021-10-17 20:10:50|22214.86|22086.86|22217.02|22089.02|22217.43|22089.43|22214.8|22086.8|10
1634501460000|2021-10-17 20:11:00|22215.88|22087.88|22213.03|22085.03|22215.88|22087.88|22212.42|22084.42|10
1634501470000|2021-10-17 20:11:10|22212.98|22084.98|22212.98|22084.98|22214.58|22086.58|22212.83|22084.83|10
1634501480000|2021-10-17 20:11:20|22212.86|22084.86|22212.78|22084.78|22213.16|22085.16|22211.15|22083.15|10
1634501490000|2021-10-17 20:11:30|22213.51|22085.51|22212.07|22084.07|22215.8|22087.8|22212.07|22084.07|10
1634501500000|2021-10-17 20:11:40|22212.45|22084.45|22207.87|22079.87|22212.84|22084.84|22207.87|22079.87|10
1634501510000|2021-10-17 20:11:50|22208.42|22080.42|22194.55|22066.55|22208.42|22080.42|22194.55|22066.55|10
1634501520000|2021-10-17 20:12:00|22192.95|22064.95|22192.07|22064.07|22192.95|22064.95|22188.73|22060.73|10
1634501530000|2021-10-17 20:12:10|22188.39|22060.39|22177.16|22049.16|22188.39|22060.39|22176.96|22048.96|10
1634501540000|2021-10-17 20:12:20|22177.3|22049.3|22175.12|22047.12|22177.3|22049.3|22172.29|22044.29|10
1634501550000|2021-10-17 20:12:30|22175.72|22047.72|22188.58|22060.58|22188.58|22060.58|22175.72|22047.72|10
1634501560000|2021-10-17 20:12:40|22187.93|22059.93|22189.48|22061.48|22191.55|22063.55|22187.33|22059.33|9
1634501570000|2021-10-17 20:12:50|22190.97|22062.97|22181.04|22053.04|22190.97|22062.97|22181.04|22053.04|10
1634501580000|2021-10-17 20:13:00|22181.11|22053.11|22182.27|22054.27|22182.98|22054.98|22180.11|22052.11|10
1634501590000|2021-10-17 20:13:10|22181.45|22053.45|22184.61|22056.61|22184.61|22056.61|22181.45|22053.45|10
1634501600000|2021-10-17 20:13:20|22185.58|22057.58|22180.87|22052.87|22185.93|22057.93|22180.87|22052.87|10
1634501610000|2021-10-17 20:13:30|22182.37|22054.37|22180.84|22052.84|22182.89|22054.89|22180.3|22052.3|10
1634501620000|2021-10-17 20:13:40|22179.83|22051.83|22175.65|22047.65|22179.83|22051.83|22174.08|22046.08|10
1634501630000|2021-10-17 20:13:50|22175.61|22047.61|22177.48|22049.48|22177.48|22049.48|22175.01|22047.01|10
1634501640000|2021-10-17 20:14:00|22177.13|22049.13|22178.76|22050.76|22180.02|22052.02|22177.13|22049.13|9
1634501650000|2021-10-17 20:14:10|22178.71|22050.71|22176.54|22048.54|22178.71|22050.71|22176.54|22048.54|10
1634501660000|2021-10-17 20:14:20|22175.66|22047.66|22175.07|22047.07|22175.66|22047.66|22174.6|22046.6|10
1634501670000|2021-10-17 20:14:30|22175.2|22047.2|22172.75|22044.75|22175.2|22047.2|22172.75|22044.75|10
1634501680000|2021-10-17 20:14:40|22172.41|22044.41|22166.25|22038.25|22172.41|22044.41|22166.25|22038.25|10
1634501690000|2021-10-17 20:14:50|22165.16|22037.16|22158.53|22030.53|22165.23|22037.23|22158.53|22030.53|10
1634501700000|2021-10-17 20:15:00|22159.14|22031.14|22160.05|22032.05|22160.05|22032.05|22158.09|22030.09|10
1634501710000|2021-10-17 20:15:10|22159.86|22031.86|22164.12|22036.12|22164.12|22036.12|22159.16|22031.16|10
1634501720000|2021-10-17 20:15:20|22163.64|22035.64|22159.34|22031.34|22164.16|22036.16|22159.34|22031.34|10
1634501730000|2021-10-17 20:15:30|22159.79|22031.79|22168.06|22040.06|22168.06|22040.06|22159.79|22031.79|10
1634501740000|2021-10-17 20:15:40|22167.73|22039.73|22165.89|22037.89|22167.73|22039.73|22165.08|22037.08|10
1634501750000|2021-10-17 20:15:50|22166.67|22038.67|22173.4|22045.4|22173.4|22045.4|22166.1|22038.1|10
1634501760000|2021-10-17 20:16:00|22173.02|22045.02|22179.42|22051.42|22179.42|22051.42|22173.02|22045.02|9
1634501770000|2021-10-17 20:16:10|22179.19|22051.19|22182.31|22054.31|22182.65|22054.65|22179.19|22051.19|10
1634501780000|2021-10-17 20:16:20|22180.79|22052.79|22182.32|22054.32|22183.41|22055.41|22180.79|22052.79|10
1634501790000|2021-10-17 20:16:30|22182.63|22054.63|22184.37|22056.37|22184.37|22056.37|22180.41|22052.41|10
1634501800000|2021-10-17 20:16:40|22185.21|22057.21|22187.52|22059.52|22187.83|22059.83|22184.74|22056.74|10
1634501810000|2021-10-17 20:16:50|22186.95|22058.95|22192.09|22064.09|22192.18|22064.18|22186.95|22058.95|9
1634501820000|2021-10-17 20:17:00|22193.77|22065.77|22188.06|22060.06|22193.77|22065.77|22188.06|22060.06|10
1634501830000|2021-10-17 20:17:10|22187.79|22059.79|22189.54|22061.54|22189.54|22061.54|22187.65|22059.65|9
1634501840000|2021-10-17 20:17:20|22188.6|22060.6|22190.13|22062.13|22191.36|22063.36|22188.54|22060.54|10
1634501850000|2021-10-17 20:17:30|22190.5|22062.5|22185.9|22057.9|22190.5|22062.5|22185.9|22057.9|9
1634501860000|2021-10-17 20:17:40|22183.94|22055.94|22179.85|22051.85|22184.62|22056.62|22179.54|22051.54|10
1634501870000|2021-10-17 20:17:50|22179.11|22051.11|22176.83|22048.83|22179.45|22051.45|22176.83|22048.83|10
1634501880000|2021-10-17 20:18:00|22177.96|22049.96|22172.73|22044.73|22177.96|22049.96|22172.25|22044.25|10
1634501890000|2021-10-17 20:18:10|22171.75|22043.75|22169.32|22041.32|22171.75|22043.75|22168.87|22040.87|10
1634501900000|2021-10-17 20:18:20|22168.25|22040.25|22165.75|22037.75|22168.76|22040.76|22165.75|22037.75|9
1634501910000|2021-10-17 20:18:30|22165.28|22037.28|22162.22|22034.22|22165.29|22037.29|22161.95|22033.95|10
1634501920000|2021-10-17 20:18:40|22161.67|22033.67|22159.08|22031.08|22162.36|22034.36|22158.9|22030.9|10
1634501930000|2021-10-17 20:18:50|22158.01|22030.01|22156.73|22028.73|22158.01|22030.01|22154.67|22026.67|10
1634501940000|2021-10-17 20:19:00|22157.12|22029.12|22159.04|22031.04|22159.04|22031.04|22156.64|22028.64|10
1634501950000|2021-10-17 20:19:10|22159.06|22031.06|22158.55|22030.55|22159.06|22031.06|22157.48|22029.48|10
1634501960000|2021-10-17 20:19:20|22158.22|22030.22|22155.51|22027.51|22158.89|22030.89|22155.51|22027.51|10
1634501970000|2021-10-17 20:19:30|22156.4|22028.4|22150.7|22022.7|22156.4|22028.4|22150.7|22022.7|9
1634501980000|2021-10-17 20:19:40|22149.36|22021.36|22146.1|22018.1|22149.36|22021.36|22145|22017|10
1634501990000|2021-10-17 20:19:50|22146.18|22018.18|22137.68|22009.68|22146.18|22018.18|22137.68|22009.68|10
1634502000000|2021-10-17 20:20:00|22137.39|22009.39|22123.84|21995.84|22137.39|22009.39|22123.46|21995.46|10
1634502010000|2021-10-17 20:20:10|22122.31|21994.31|22113.98|21985.98|22122.31|21994.31|22111.92|21983.92|10
1634502020000|2021-10-17 20:20:20|22114.3|21986.3|22111.15|21983.15|22114.5|21986.5|22111.15|21983.15|10
1634502030000|2021-10-17 20:20:30|22109.32|21981.32|22086.34|21958.34|22109.32|21981.32|22086.34|21958.34|10
1634502040000|2021-10-17 20:20:40|22083.45|21955.45|22015.97|21887.97|22083.45|21955.45|22015.97|21887.97|10
1634502050000|2021-10-17 20:20:50|22012.79|21884.79|21976.94|21848.94|22012.79|21884.79|21976.94|21848.94|10
1634502060000|2021-10-17 20:21:00|21977.15|21849.15|21994.43|21866.43|21994.8|21866.8|21975.5|21847.5|10
1634502070000|2021-10-17 20:21:10|21994.17|21866.17|21949.59|21821.59|21995.52|21867.52|21947.97|21819.97|10
1634502080000|2021-10-17 20:21:20|21951.59|21823.59|21953.25|21825.25|21958.43|21830.43|21950.54|21822.54|10
1634502090000|2021-10-17 20:21:30|21948.21|21820.21|21890.6|21762.6|21948.21|21820.21|21890.6|21762.6|10
1634502100000|2021-10-17 20:21:40|21894|21766|21877.13|21749.13|21894|21766|21857.88|21729.88|10
1634502110000|2021-10-17 20:21:50|21873.48|21745.48|21845.46|21717.46|21881.79|21753.79|21845.46|21717.46|10
1634502120000|2021-10-17 20:22:00|21834.6|21706.6|21804.47|21676.47|21834.6|21706.6|21799.24|21671.24|10
1634502130000|2021-10-17 20:22:10|21798.55|21670.55|21835.54|21707.54|21835.54|21707.54|21798.55|21670.55|10
1634502140000|2021-10-17 20:22:20|21833.96|21705.96|21868.11|21740.11|21868.11|21740.11|21833.96|21705.96|10
1634502150000|2021-10-17 20:22:30|21868.01|21740.01|21870.01|21742.01|21875.56|21747.56|21868.01|21740.01|10
1634502160000|2021-10-17 20:22:40|21870.58|21742.58|21891.36|21763.36|21891.36|21763.36|21870.58|21742.58|10
1634502170000|2021-10-17 20:22:50|21889.81|21761.81|21900.91|21772.91|21900.91|21772.91|21889.6|21761.6|10
1634502180000|2021-10-17 20:23:00|21901.61|21773.61|21912.43|21784.43|21918.55|21790.55|21901.61|21773.61|10
1634502190000|2021-10-17 20:23:10|21912.67|21784.67|21902.37|21774.37|21912.67|21784.67|21897.5|21769.5|10
1634502200000|2021-10-17 20:23:20|21903.83|21775.83|21901.35|21773.35|21905.78|21777.78|21901.35|21773.35|10
1634502210000|2021-10-17 20:23:30|21903.88|21775.88|21927.19|21799.19|21929.35|21801.35|21903.88|21775.88|10
1634502220000|2021-10-17 20:23:40|21926.39|21798.39|21961.46|21833.46|21961.46|21833.46|21926.39|21798.39|10
1634502230000|2021-10-17 20:23:50|21961.4|21833.4|21982.49|21854.49|21982.49|21854.49|21961.4|21833.4|10
1634502240000|2021-10-17 20:24:00|21981.81|21853.81|21990.92|21862.92|21990.92|21862.92|21981.81|21853.81|9
1634502250000|2021-10-17 20:24:10|21990.71|21862.71|22006.78|21878.78|22006.78|21878.78|21990.71|21862.71|10
1634502260000|2021-10-17 20:24:20|22008.27|21880.27|22006.97|21878.97|22008.34|21880.34|22000.76|21872.76|10
1634502270000|2021-10-17 20:24:30|22010.74|21882.74|22033.09|21905.09|22033.09|21905.09|22010.74|21882.74|10
1634502280000|2021-10-17 20:24:40|22033.5|21905.5|22047.18|21919.18|22051.21|21923.21|22033.5|21905.5|10
1634502290000|2021-10-17 20:24:50|22043.23|21915.23|22037.45|21909.45|22043.48|21915.48|22030.76|21902.76|10
1634502300000|2021-10-17 20:25:00|22038.44|21910.44|22032.43|21904.43|22040.82|21912.82|22032.43|21904.43|10
1634502310000|2021-10-17 20:25:10|22030.24|21902.24|22030.86|21902.86|22031.43|21903.43|22027.91|21899.91|10
1634502320000|2021-10-17 20:25:20|22031.06|21903.06|22035.18|21907.18|22037.3|21909.3|22031.06|21903.06|10
1634502330000|2021-10-17 20:25:30|22033.76|21905.76|22037.7|21909.7|22038.52|21910.52|22033.76|21905.76|9
1634502340000|2021-10-17 20:25:40|22038.58|21910.58|22042.1|21914.1|22042.1|21914.1|22037.24|21909.24|10
1634502350000|2021-10-17 20:25:50|22042.87|21914.87|22053.05|21925.05|22053.05|21925.05|22042.38|21914.38|10
1634502360000|2021-10-17 20:26:00|22053.92|21925.92|22049.04|21921.04|22054.32|21926.32|22048.05|21920.05|10
1634502370000|2021-10-17 20:26:10|22050.07|21922.07|22064.3|21936.3|22064.45|21936.45|22050.07|21922.07|10
1634502380000|2021-10-17 20:26:20|22063.76|21935.76|22060.42|21932.42|22065.44|21937.44|22060.05|21932.05|10
1634502390000|2021-10-17 20:26:30|22060.22|21932.22|22065.48|21937.48|22065.48|21937.48|22060.22|21932.22|10
1634502400000|2021-10-17 20:26:40|22065.88|21937.88|22073.97|21945.97|22073.97|21945.97|22065.68|21937.68|10
1634502410000|2021-10-17 20:26:50|22073.4|21945.4|22083.42|21955.42|22084.93|21956.93|22073.4|21945.4|10
1634502420000|2021-10-17 20:27:00|22083.69|21955.69|22081.41|21953.41|22085.33|21957.33|22081.41|21953.41|10
1634502430000|2021-10-17 20:27:10|22081.21|21953.21|22078.64|21950.64|22081.98|21953.98|22078.64|21950.64|10
1634502440000|2021-10-17 20:27:20|22078.66|21950.66|22064.92|21936.92|22078.66|21950.66|22064.92|21936.92|10
1634502450000|2021-10-17 20:27:30|22064.99|21936.99|22073.43|21945.43|22073.43|21945.43|22064.99|21936.99|10
1634502460000|2021-10-17 20:27:40|22073.22|21945.22|22073.63|21945.63|22075.46|21947.46|22073.22|21945.22|10
1634502470000|2021-10-17 20:27:50|22073.9|21945.9|22070.65|21942.65|22074.44|21946.44|22069.39|21941.39|10
1634502480000|2021-10-17 20:28:00|22070.23|21942.23|22066.49|21938.49|22070.23|21942.23|22066.49|21938.49|10
1634502490000|2021-10-17 20:28:10|22067.16|21939.16|22064.28|21936.28|22068.73|21940.73|22064.28|21936.28|10
1634502500000|2021-10-17 20:28:20|22062.81|21934.81|22063.33|21935.33|22064.15|21936.15|22061.69|21933.69|10
1634502510000|2021-10-17 20:28:30|22061.94|21933.94|22068|21940|22069.33|21941.33|22061.94|21933.94|10
1634502520000|2021-10-17 20:28:40|22068.31|21940.31|22051.45|21923.45|22068.31|21940.31|22051.45|21923.45|10
1634502530000|2021-10-17 20:28:50|22045.51|21917.51|22027.85|21899.85|22045.51|21917.51|22027.85|21899.85|10
1634502540000|2021-10-17 20:29:00|22028|21900|22012.54|21884.54|22028|21900|22012.54|21884.54|10
1634502550000|2021-10-17 20:29:10|22007.51|21879.51|22004.18|21876.18|22007.51|21879.51|22002.95|21874.95|10
1634502560000|2021-10-17 20:29:20|22004.06|21876.06|22006.95|21878.95|22007.46|21879.46|22004.06|21876.06|10
1634502570000|2021-10-17 20:29:30|22006.97|21878.97|22007.37|21879.37|22007.51|21879.51|22005.6|21877.6|10
1634502580000|2021-10-17 20:29:40|22007|21879|22001.17|21873.17|22007.48|21879.48|22001.17|21873.17|10
1634502590000|2021-10-17 20:29:50|22001.55|21873.55|22001.02|21873.02|22002.08|21874.08|22000.64|21872.64|10
1634502600000|2021-10-17 20:30:00|21998.04|21870.04|21979.49|21851.49|21998.04|21870.04|21979.49|21851.49|10
1634502610000|2021-10-17 20:30:10|21978.57|21850.57|21977.13|21849.13|21979.81|21851.81|21975.03|21847.03|10
1634502620000|2021-10-17 20:30:20|21977.7|21849.7|21988.17|21860.17|21988.52|21860.52|21977.7|21849.7|10
1634502630000|2021-10-17 20:30:30|21988.89|21860.89|22002.18|21874.18|22003.14|21875.14|21988.24|21860.24|10
1634502640000|2021-10-17 20:30:40|22002.92|21874.92|22015.13|21887.13|22015.45|21887.45|22002.92|21874.92|10
1634502650000|2021-10-17 20:30:50|22016.71|21888.71|22026.53|21898.53|22026.53|21898.53|22016.71|21888.71|10
1634502660000|2021-10-17 20:31:00|22028.33|21900.33|22025.25|21897.25|22029.62|21901.62|22025.25|21897.25|10
1634502670000|2021-10-17 20:31:10|22027.13|21899.13|22035.31|21907.31|22037.43|21909.43|22027.13|21899.13|10
1634502680000|2021-10-17 20:31:20|22035.5|21907.5|22036.65|21908.65|22039.48|21911.48|22035.5|21907.5|10
1634502690000|2021-10-17 20:31:30|22035.83|21907.83|22043.16|21915.16|22043.36|21915.36|22035.83|21907.83|10
1634502700000|2021-10-17 20:31:40|22043.31|21915.31|22042.72|21914.72|22043.75|21915.75|22040.61|21912.61|10
1634502710000|2021-10-17 20:31:50|22042.19|21914.19|22042.56|21914.56|22043.51|21915.51|22040.53|21912.53|10
1634502720000|2021-10-17 20:32:00|22040.9|21912.9|22041.67|21913.67|22042.34|21914.34|22040.57|21912.57|10
1634502730000|2021-10-17 20:32:10|22040.32|21912.32|22039.94|21911.94|22041.52|21913.52|22039.75|21911.75|10
1634502740000|2021-10-17 20:32:20|22039.32|21911.32|22042.92|21914.92|22042.92|21914.92|22038.58|21910.58|10
1634502750000|2021-10-17 20:32:30|22043.56|21915.56|22042.66|21914.66|22044.6|21916.6|22042.15|21914.15|10
1634502760000|2021-10-17 20:32:40|22042.79|21914.79|22039.68|21911.68|22042.79|21914.79|22038.8|21910.8|10
1634502770000|2021-10-17 20:32:50|22039.35|21911.35|22036.88|21908.88|22039.35|21911.35|22035.99|21907.99|10
1634502780000|2021-10-17 20:33:00|22038.08|21910.08|22035.84|21907.84|22038.88|21910.88|22035.84|21907.84|10
1634502790000|2021-10-17 20:33:10|22036.61|21908.61|22033.95|21905.95|22036.61|21908.61|22033.55|21905.55|10
1634502800000|2021-10-17 20:33:20|22033.46|21905.46|22035.26|21907.26|22037.1|21909.1|22033.46|21905.46|10
1634502810000|2021-10-17 20:33:30|22035.23|21907.23|22033.43|21905.43|22035.28|21907.28|22033.43|21905.43|10
1634502820000|2021-10-17 20:33:40|22033.24|21905.24|22035.85|21907.85|22036.7|21908.7|22033.24|21905.24|9
1634502830000|2021-10-17 20:33:50|22034.97|21906.97|22034.02|21906.02|22036.08|21908.08|22034.02|21906.02|10
1634502840000|2021-10-17 20:34:00|22033.32|21905.32|22024.65|21896.65|22033.32|21905.32|22024.65|21896.65|10
1634502850000|2021-10-17 20:34:10|22023.74|21895.74|22007.13|21879.13|22023.74|21895.74|22007.13|21879.13|10
1634502860000|2021-10-17 20:34:20|22006.73|21878.73|22003.64|21875.64|22006.73|21878.73|22003.64|21875.64|10
1634502870000|2021-10-17 20:34:30|22002.37|21874.37|22007.04|21879.04|22007.04|21879.04|22001.92|21873.92|10
1634502880000|2021-10-17 20:34:40|22007.69|21879.69|22006.69|21878.69|22009.89|21881.89|22006.69|21878.69|10
1634502890000|2021-10-17 20:34:50|22005.03|21877.03|22007.41|21879.41|22007.41|21879.41|22004.94|21876.94|10
1634502900000|2021-10-17 20:35:00|22009.42|21881.42|21994.17|21866.17|22009.42|21881.42|21994.17|21866.17|10
1634502910000|2021-10-17 20:35:10|21993.24|21865.24|21992.31|21864.31|21995.51|21867.51|21992.31|21864.31|10
1634502920000|2021-10-17 20:35:20|21990.49|21862.49|21973.73|21845.73|21991.74|21863.74|21973.73|21845.73|10
1634502930000|2021-10-17 20:35:30|21972.43|21844.43|21956.85|21828.85|21972.43|21844.43|21956.85|21828.85|10
1634502940000|2021-10-17 20:35:40|21956.45|21828.45|21954.69|21826.69|21961.72|21833.72|21954.69|21826.69|10
1634502950000|2021-10-17 20:35:50|21954.01|21826.01|21942.15|21814.15|21954.01|21826.01|21942.15|21814.15|10
1634502960000|2021-10-17 20:36:00|21940.54|21812.54|21953.59|21825.59|21953.59|21825.59|21938.81|21810.81|10
1634502970000|2021-10-17 20:36:10|21954.46|21826.46|21963.91|21835.91|21963.91|21835.91|21954.24|21826.24|10
1634502980000|2021-10-17 20:36:20|21966.04|21838.04|21972.22|21844.22|21972.47|21844.47|21966.04|21838.04|10
1634502990000|2021-10-17 20:36:30|21973.6|21845.6|21977.47|21849.47|21977.47|21849.47|21973.6|21845.6|10
1634503000000|2021-10-17 20:36:40|21978.22|21850.22|21989.44|21861.44|21989.44|21861.44|21978.22|21850.22|10
1634503010000|2021-10-17 20:36:50|21990.03|21862.03|21998.35|21870.35|21998.4|21870.4|21990.03|21862.03|10
1634503020000|2021-10-17 20:37:00|21999.25|21871.25|21999.02|21871.02|22000.3|21872.3|21998.51|21870.51|10
1634503030000|2021-10-17 20:37:10|22004.49|21876.49|22006.65|21878.65|22006.65|21878.65|22002.4|21874.4|10
1634503040000|2021-10-17 20:37:20|22006.2|21878.2|22007.88|21879.88|22011.74|21883.74|22006.2|21878.2|10
1634503050000|2021-10-17 20:37:30|22007.83|21879.83|22002.69|21874.69|22007.83|21879.83|22002.69|21874.69|10
1634503060000|2021-10-17 20:37:40|22000.91|21872.91|21999.37|21871.37|22000.91|21872.91|21996.32|21868.32|10
1634503070000|2021-10-17 20:37:50|22000.25|21872.25|22001.44|21873.44|22004.11|21876.11|22000.25|21872.25|10
1634503080000|2021-10-17 20:38:00|22001.61|21873.61|22000.09|21872.09|22002.29|21874.29|22000.09|21872.09|10
1634503090000|2021-10-17 20:38:10|22000.54|21872.54|22000.34|21872.34|22000.54|21872.54|21998.36|21870.36|10
1634503100000|2021-10-17 20:38:20|22000.22|21872.22|22001.25|21873.25|22001.93|21873.93|21999.52|21871.52|10
1634503110000|2021-10-17 20:38:30|22002.23|21874.23|22000.95|21872.95|22002.81|21874.81|22000.95|21872.95|10
1634503120000|2021-10-17 20:38:40|22001.74|21873.74|22016.13|21888.13|22016.22|21888.22|22001.52|21873.52|10
1634503130000|2021-10-17 20:38:50|22014.96|21886.96|22021.77|21893.77|22021.77|21893.77|22014.96|21886.96|10
1634503140000|2021-10-17 20:39:00|22021.17|21893.17|22023.36|21895.36|22023.36|21895.36|22019.83|21891.83|10
1634503150000|2021-10-17 20:39:10|22022.78|21894.78|22022.39|21894.39|22024.95|21896.95|22022.39|21894.39|10
1634503160000|2021-10-17 20:39:20|22023.14|21895.14|22021.74|21893.74|22023.4|21895.4|22020.66|21892.66|10
1634503170000|2021-10-17 20:39:30|22023.13|21895.13|22024.52|21896.52|22024.63|21896.63|22023|21895|10
1634503180000|2021-10-17 20:39:40|22024.4|21896.4|22033.5|21905.5|22033.5|21905.5|22024.06|21896.06|10
1634503190000|2021-10-17 20:39:50|22034.3|21906.3|22039.49|21911.49|22039.49|21911.49|22034.25|21906.25|10
1634503200000|2021-10-17 20:40:00|22040.11|21912.11|22043.81|21915.81|22043.81|21915.81|22038.42|21910.42|8
1634503210000|2021-10-17 20:40:10|22044.5|21916.5|22051.95|21923.95|22052.68|21924.68|22044.5|21916.5|10
1634503220000|2021-10-17 20:40:20|22053.01|21925.01|22053.62|21925.62|22055.34|21927.34|22052.99|21924.99|9
1634503230000|2021-10-17 20:40:30|22053.3|21925.3|22052.33|21924.33|22053.3|21925.3|22051.36|21923.36|10
1634503240000|2021-10-17 20:40:40|22051.93|21923.93|22054.4|21926.4|22054.8|21926.8|22051.93|21923.93|10
1634503250000|2021-10-17 20:40:50|22054.28|21926.28|22063.12|21935.12|22063.12|21935.12|22054.28|21926.28|10
1634503260000|2021-10-17 20:41:00|22067.42|21939.42|22068.71|21940.71|22068.71|21940.71|22065.71|21937.71|10
1634503270000|2021-10-17 20:41:10|22066.86|21938.86|22067.85|21939.85|22067.85|21939.85|22063.63|21935.63|10
1634503280000|2021-10-17 20:41:20|22067.51|21939.51|22068.64|21940.64|22068.98|21940.98|22066.58|21938.58|10
1634503290000|2021-10-17 20:41:30|22068.49|21940.49|22069.47|21941.47|22070.56|21942.56|22068.4|21940.4|10
1634503300000|2021-10-17 20:41:40|22069.39|21941.39|22069.27|21941.27|22070.47|21942.47|22069.27|21941.27|10
1634503310000|2021-10-17 20:41:50|22069.05|21941.05|22069.1|21941.1|22069.21|21941.21|22068.39|21940.39|10
1634503320000|2021-10-17 20:42:00|22069.52|21941.52|22067.96|21939.96|22069.52|21941.52|22067.96|21939.96|10
1634503330000|2021-10-17 20:42:10|22067.88|21939.88|22061.59|21933.59|22068.9|21940.9|22061.59|21933.59|10
1634503340000|2021-10-17 20:42:20|22061.18|21933.18|22060.09|21932.09|22061.18|21933.18|22057.52|21929.52|10
1634503350000|2021-10-17 20:42:30|22061.26|21933.26|22060.55|21932.55|22062.68|21934.68|22060.55|21932.55|10
1634503360000|2021-10-17 20:42:40|22061.14|21933.14|22058.45|21930.45|22061.14|21933.14|22057.71|21929.71|10
1634503370000|2021-10-17 20:42:50|22059.02|21931.02|22062.14|21934.14|22062.71|21934.71|22059.02|21931.02|10
1634503380000|2021-10-17 20:43:00|22062.02|21934.02|22058.78|21930.78|22062.02|21934.02|22058.78|21930.78|10
1634503390000|2021-10-17 20:43:10|22059.43|21931.43|22057.35|21929.35|22059.43|21931.43|22057.35|21929.35|10
1634503400000|2021-10-17 20:43:20|22056.8|21928.8|22056.97|21928.97|22057.08|21929.08|22056.16|21928.16|10
1634503410000|2021-10-17 20:43:30|22057.56|21929.56|22057.02|21929.02|22057.63|21929.63|22056.29|21928.29|10
1634503420000|2021-10-17 20:43:40|22057.25|21929.25|22054.15|21926.15|22057.39|21929.39|22054.15|21926.15|10
1634503430000|2021-10-17 20:43:50|22052.23|21924.23|22046.72|21918.72|22052.23|21924.23|22046.72|21918.72|10
1634503440000|2021-10-17 20:44:00|22044.78|21916.78|22047.81|21919.81|22047.81|21919.81|22044.7|21916.7|10
1634503450000|2021-10-17 20:44:10|22047.7|21919.7|22040.64|21912.64|22047.7|21919.7|22040.64|21912.64|9
1634503460000|2021-10-17 20:44:20|22042.05|21914.05|22044.27|21916.27|22046.75|21918.75|22042.05|21914.05|9
1634503470000|2021-10-17 20:44:30|22044.65|21916.65|22045.63|21917.63|22046.92|21918.92|22044.65|21916.65|10
1634503480000|2021-10-17 20:44:40|22046.19|21918.19|22046.87|21918.87|22047.74|21919.74|22046.19|21918.19|10
1634503490000|2021-10-17 20:44:50|22046.45|21918.45|22042.32|21914.32|22046.45|21918.45|22042.25|21914.25|10
1634503500000|2021-10-17 20:45:00|22042.61|21914.61|22048.27|21920.27|22048.27|21920.27|22042.45|21914.45|10
1634503510000|2021-10-17 20:45:10|22048.41|21920.41|22049.31|21921.31|22051.37|21923.37|22048.28|21920.28|10
1634503520000|2021-10-17 20:45:20|22049.15|21921.15|22052.89|21924.89|22052.89|21924.89|22048.91|21920.91|10
1634503530000|2021-10-17 20:45:30|22053.18|21925.18|22050.51|21922.51|22053.49|21925.49|22050.51|21922.51|10
1634503540000|2021-10-17 20:45:40|22050.28|21922.28|22048.69|21920.69|22050.28|21922.28|22048.46|21920.46|10
1634503550000|2021-10-17 20:45:50|22048|21920|22045.49|21917.49|22048.19|21920.19|22045.49|21917.49|10
1634503560000|2021-10-17 20:46:00|22045.44|21917.44|22050.5|21922.5|22050.5|21922.5|22045.44|21917.44|10
1634503570000|2021-10-17 20:46:10|22051.42|21923.42|22059.07|21931.07|22059.07|21931.07|22051.42|21923.42|10
1634503580000|2021-10-17 20:46:20|22060.14|21932.14|22060.64|21932.64|22061.15|21933.15|22059.79|21931.79|10
1634503590000|2021-10-17 20:46:30|22061.98|21933.98|22063.8|21935.8|22064.54|21936.54|22061.98|21933.98|10
1634503600000|2021-10-17 20:46:40|22063.86|21935.86|22069.43|21941.43|22069.43|21941.43|22063.4|21935.4|9
1634503610000|2021-10-17 20:46:50|22069.63|21941.63|22071.55|21943.55|22072.87|21944.87|22069.63|21941.63|10
1634503620000|2021-10-17 20:47:00|22073.25|21945.25|22077.47|21949.47|22077.47|21949.47|22072.99|21944.99|10
1634503630000|2021-10-17 20:47:10|22077.63|21949.63|22079.4|21951.4|22081.46|21953.46|22077.63|21949.63|10
1634503640000|2021-10-17 20:47:20|22081.31|21953.31|22080.46|21952.46|22081.68|21953.68|22079.56|21951.56|10
1634503650000|2021-10-17 20:47:30|22081.06|21953.06|22083.48|21955.48|22083.61|21955.61|22080.74|21952.74|10
1634503660000|2021-10-17 20:47:40|22083.95|21955.95|22086.48|21958.48|22086.55|21958.55|22083.95|21955.95|10
1634503670000|2021-10-17 20:47:50|22086.46|21958.46|22087.49|21959.49|22088.12|21960.12|22086.46|21958.46|9
1634503680000|2021-10-17 20:48:00|22087.28|21959.28|22087.91|21959.91|22088.25|21960.25|22086.7|21958.7|10
1634503690000|2021-10-17 20:48:10|22089.49|21961.49|22095.18|21967.18|22095.18|21967.18|22089.49|21961.49|10
1634503700000|2021-10-17 20:48:20|22094.45|21966.45|22092.14|21964.14|22095.63|21967.63|22092.14|21964.14|10
1634503710000|2021-10-17 20:48:30|22092.48|21964.48|22089.68|21961.68|22092.48|21964.48|22089.02|21961.02|9
1634503720000|2021-10-17 20:48:40|22088.62|21960.62|22086.36|21958.36|22088.72|21960.72|22086.24|21958.24|10
1634503730000|2021-10-17 20:48:50|22087.05|21959.05|22091.99|21963.99|22091.99|21963.99|22087.05|21959.05|10
1634503740000|2021-10-17 20:49:00|22091.97|21963.97|22095.44|21967.44|22095.44|21967.44|22091.71|21963.71|10
1634503750000|2021-10-17 20:49:10|22094.61|21966.61|22094.35|21966.35|22095.48|21967.48|22093.77|21965.77|10
1634503760000|2021-10-17 20:49:20|22094.77|21966.77|22092.65|21964.65|22095.24|21967.24|22092.65|21964.65|10
1634503770000|2021-10-17 20:49:30|22092.41|21964.41|22091.63|21963.63|22092.41|21964.41|22091.58|21963.58|10
1634503780000|2021-10-17 20:49:40|22090.5|21962.5|22092.27|21964.27|22092.87|21964.87|22090.5|21962.5|10
1634503790000|2021-10-17 20:49:50|22091.79|21963.79|22089.66|21961.66|22091.79|21963.79|22089.57|21961.57|10
1634503800000|2021-10-17 20:50:00|22089.48|21961.48|22089.77|21961.77|22090.07|21962.07|22088.53|21960.53|10
1634503810000|2021-10-17 20:50:10|22090.82|21962.82|22095.83|21967.83|22095.83|21967.83|22090.13|21962.13|10
1634503820000|2021-10-17 20:50:20|22096.14|21968.14|22091.34|21963.34|22096.14|21968.14|22091.34|21963.34|10
1634503830000|2021-10-17 20:50:30|22089.03|21961.03|22087.7|21959.7|22089.03|21961.03|22087.2|21959.2|9
1634503840000|2021-10-17 20:50:40|22087.84|21959.84|22089.69|21961.69|22089.69|21961.69|22087.36|21959.36|10
1634503850000|2021-10-17 20:50:50|22089.55|21961.55|22090.04|21962.04|22090.11|21962.11|22089.29|21961.29|10
1634503860000|2021-10-17 20:51:00|22090.28|21962.28|22090.7|21962.7|22090.7|21962.7|22089.19|21961.19|10
1634503870000|2021-10-17 20:51:10|22091.26|21963.26|22091.15|21963.15|22091.85|21963.85|22090.92|21962.92|10
1634503880000|2021-10-17 20:51:20|22090.43|21962.43|22085.59|21957.59|22090.43|21962.43|22085.59|21957.59|10
1634503890000|2021-10-17 20:51:30|22084.98|21956.98|22084.49|21956.49|22085.84|21957.84|22084.49|21956.49|10
1634503900000|2021-10-17 20:51:40|22084.38|21956.38|22080.31|21952.31|22084.95|21956.95|22080.31|21952.31|10
1634503910000|2021-10-17 20:51:50|22081.14|21953.14|22075.31|21947.31|22081.47|21953.47|22075.31|21947.31|10
1634503920000|2021-10-17 20:52:00|22074.51|21946.51|22081.14|21953.14|22081.14|21953.14|22074.51|21946.51|10
1634503930000|2021-10-17 20:52:10|22081.49|21953.49|22086.77|21958.77|22086.88|21958.88|22081.49|21953.49|10
1634503940000|2021-10-17 20:52:20|22086.82|21958.82|22082.59|21954.59|22086.82|21958.82|22082.59|21954.59|10
1634503950000|2021-10-17 20:52:30|22081.69|21953.69|22074.44|21946.44|22081.69|21953.69|22074.44|21946.44|10
1634503960000|2021-10-17 20:52:40|22073.33|21945.33|22068.27|21940.27|22073.94|21945.94|22068.27|21940.27|10
1634503970000|2021-10-17 20:52:50|22067.36|21939.36|22063.15|21935.15|22067.36|21939.36|22063.15|21935.15|10
1634503980000|2021-10-17 20:53:00|22063.11|21935.11|22052.21|21924.21|22064.26|21936.26|22052.21|21924.21|10
1634503990000|2021-10-17 20:53:10|22051.37|21923.37|22050.08|21922.08|22051.75|21923.75|22050.08|21922.08|10
1634504000000|2021-10-17 20:53:20|22049.59|21921.59|22045.1|21917.1|22049.59|21921.59|22045.1|21917.1|10
1634504010000|2021-10-17 20:53:30|22045.06|21917.06|22039.38|21911.38|22045.06|21917.06|22036.7|21908.7|10
1634504020000|2021-10-17 20:53:40|22038.62|21910.62|22046.48|21918.48|22046.48|21918.48|22037.72|21909.72|10
1634504030000|2021-10-17 20:53:50|22045.36|21917.36|22050.17|21922.17|22050.26|21922.26|22045.14|21917.14|10
1634504040000|2021-10-17 20:54:00|22050.19|21922.19|22042.2|21914.2|22050.19|21922.19|22042.2|21914.2|10
1634504050000|2021-10-17 20:54:10|22041.95|21913.95|22042.16|21914.16|22043.28|21915.28|22041.35|21913.35|10
1634504060000|2021-10-17 20:54:20|22041.65|21913.65|22044.31|21916.31|22044.42|21916.42|22041.65|21913.65|10
1634504070000|2021-10-17 20:54:30|22044.71|21916.71|22041.91|21913.91|22045.41|21917.41|22041.91|21913.91|10
1634504080000|2021-10-17 20:54:40|22043.18|21915.18|22036.04|21908.04|22043.26|21915.26|22036.04|21908.04|10
1634504090000|2021-10-17 20:54:50|22034.36|21906.36|22033.89|21905.89|22034.36|21906.36|22032.07|21904.07|10
1634504100000|2021-10-17 20:55:00|22033.79|21905.79|22036.21|21908.21|22036.21|21908.21|22031.75|21903.75|10
1634504110000|2021-10-17 20:55:10|22035.02|21907.02|22033.46|21905.46|22035.02|21907.02|22033.46|21905.46|10
1634504120000|2021-10-17 20:55:20|22033.26|21905.26|22036.14|21908.14|22036.14|21908.14|22033.26|21905.26|10
1634504130000|2021-10-17 20:55:30|22036.47|21908.47|22036.97|21908.97|22036.97|21908.97|22035.29|21907.29|10
1634504140000|2021-10-17 20:55:40|22036.39|21908.39|22033.05|21905.05|22037.13|21909.13|22033.05|21905.05|10
1634504150000|2021-10-17 20:55:50|22032.33|21904.33|22029.78|21901.78|22032.33|21904.33|22029.78|21901.78|10
1634504160000|2021-10-17 20:56:00|22029.38|21901.38|22027.32|21899.32|22029.38|21901.38|22027.32|21899.32|10
1634504170000|2021-10-17 20:56:10|22028.28|21900.28|22027.43|21899.43|22028.37|21900.37|22027.39|21899.39|10
1634504180000|2021-10-17 20:56:20|22027.09|21899.09|22025.61|21897.61|22027.9|21899.9|22025.1|21897.1|10
1634504190000|2021-10-17 20:56:30|22025.29|21897.29|22026.94|21898.94|22026.94|21898.94|22024|21896|10
1634504200000|2021-10-17 20:56:40|22027.59|21899.59|22030.48|21902.48|22030.48|21902.48|22027.59|21899.59|10
1634504210000|2021-10-17 20:56:50|22030.31|21902.31|22028.64|21900.64|22030.31|21902.31|22027.35|21899.35|10
1634504220000|2021-10-17 20:57:00|22028.68|21900.68|22028.27|21900.27|22029.21|21901.21|22026.98|21898.98|10
1634504230000|2021-10-17 20:57:10|22028.38|21900.38|22030.77|21902.77|22030.77|21902.77|22028.38|21900.38|10
1634504240000|2021-10-17 20:57:20|22031.87|21903.87|22035.55|21907.55|22035.59|21907.59|22031.64|21903.64|10
1634504250000|2021-10-17 20:57:30|22039.01|21911.01|22043.88|21915.88|22044.59|21916.59|22039.01|21911.01|10
1634504260000|2021-10-17 20:57:40|22044.1|21916.1|22043.09|21915.09|22045.93|21917.93|22043.09|21915.09|10
1634504270000|2021-10-17 20:57:50|22043.33|21915.33|22038.8|21910.8|22043.33|21915.33|22038.8|21910.8|10
1634504280000|2021-10-17 20:58:00|22038.5|21910.5|22040.56|21912.56|22040.56|21912.56|22038.48|21910.48|10
1634504290000|2021-10-17 20:58:10|22040.52|21912.52|22043.71|21915.71|22043.71|21915.71|22040.06|21912.06|10
1634504300000|2021-10-17 20:58:20|22044.56|21916.56|22046.76|21918.76|22047.59|21919.59|22044.56|21916.56|10
1634504310000|2021-10-17 20:58:30|22045.42|21917.42|22044.42|21916.42|22046.37|21918.37|22044.42|21916.42|10
1634504320000|2021-10-17 20:58:40|22043.51|21915.51|22045.77|21917.77|22046.03|21918.03|22043.51|21915.51|10
1634504330000|2021-10-17 20:58:50|22046.42|21918.42|22049.02|21921.02|22049.02|21921.02|22045.17|21917.17|9
1634504340000|2021-10-17 20:59:00|22049.14|21921.14|22050.79|21922.79|22050.79|21922.79|22049.06|21921.06|9
1634504350000|2021-10-17 20:59:10|22050.59|21922.59|22047.06|21919.06|22050.59|21922.59|22047.06|21919.06|10
1634504360000|2021-10-17 20:59:20|22047.53|21919.53|22046.09|21918.09|22047.53|21919.53|22046.09|21918.09|10
1634504370000|2021-10-17 20:59:30|22046.06|21918.06|22041.72|21913.72|22046.23|21918.23|22041.72|21913.72|10
1634504380000|2021-10-17 20:59:40|22041.66|21913.66|22040.49|21912.49|22043.15|21915.15|22040.49|21912.49|10
1634504390000|2021-10-17 20:59:50|22039.94|21911.94|22038.15|21910.15|22040.53|21912.53|22038.15|21910.15|9
1634504400000|2021-10-17 21:00:00|22037.19|21909.19|22012.17|21884.17|22038.13|21910.13|22012.17|21884.17|10
1634504410000|2021-10-17 21:00:10|22012.38|21884.38|22010.2|21882.2|22012.38|21884.38|22008.07|21880.07|10
1634504420000|2021-10-17 21:00:20|22009.3|21881.3|22008|21880|22009.77|21881.77|22006.24|21878.24|10
1634504430000|2021-10-17 21:00:30|22006.29|21878.29|22004.24|21876.24|22007.67|21879.67|22004.19|21876.19|10
1634504440000|2021-10-17 21:00:40|22003.45|21875.45|21995.68|21867.68|22003.45|21875.45|21995.68|21867.68|9
1634504450000|2021-10-17 21:00:50|21995.5|21867.5|21990.88|21862.88|21996.42|21868.42|21990.88|21862.88|10
1634504460000|2021-10-17 21:01:00|21989.41|21861.41|22006.51|21878.51|22006.51|21878.51|21989.41|21861.41|10
1634504470000|2021-10-17 21:01:10|22007.81|21879.81|22012.61|21884.61|22013.78|21885.78|22007.81|21879.81|10
1634504480000|2021-10-17 21:01:20|22013.23|21885.23|22010.49|21882.49|22014.05|21886.05|22010.49|21882.49|10
1634504490000|2021-10-17 21:01:30|22009.63|21881.63|22010.14|21882.14|22010.9|21882.9|22008.78|21880.78|10
1634504500000|2021-10-17 21:01:40|22009.65|21881.65|22006.38|21878.38|22010.04|21882.04|22006.38|21878.38|10
1634504510000|2021-10-17 21:01:50|22006.19|21878.19|22007.84|21879.84|22009.22|21881.22|22005.72|21877.72|9
1634504520000|2021-10-17 21:02:00|22008.67|21880.67|22008.12|21880.12|22010.08|21882.08|22007.1|21879.1|9
1634504530000|2021-10-17 21:02:10|22006.87|21878.87|22008.77|21880.77|22009.5|21881.5|22006.87|21878.87|9
1634504540000|2021-10-17 21:02:20|22007.46|21879.46|22007.46|21879.46|22008.59|21880.59|22006.47|21878.47|9
1634504550000|2021-10-17 21:02:30|22008.26|21880.26|22014.08|21886.08|22014.08|21886.08|22008.26|21880.26|10
1634504560000|2021-10-17 21:02:40|22014.16|21886.16|22018.26|21890.26|22018.26|21890.26|22014.16|21886.16|10
1634504570000|2021-10-17 21:02:50|22017.64|21889.64|22016.58|21888.58|22018.53|21890.53|22015.7|21887.7|10
1634504580000|2021-10-17 21:03:00|22016|21888|22022.12|21894.12|22022.12|21894.12|22016|21888|10
1634504590000|2021-10-17 21:03:10|22022.46|21894.46|22026.12|21898.12|22026.45|21898.45|22022.46|21894.46|10
1634504600000|2021-10-17 21:03:20|22027.26|21899.26|22026.59|21898.59|22027.26|21899.26|22026.41|21898.41|10
1634504610000|2021-10-17 21:03:30|22026.22|21898.22|22028.13|21900.13|22028.84|21900.84|22026.19|21898.19|10
1634504620000|2021-10-17 21:03:40|22027.8|21899.8|22023.49|21895.49|22027.8|21899.8|22023.49|21895.49|10
1634504630000|2021-10-17 21:03:50|22023.69|21895.69|22021.59|21893.59|22023.69|21895.69|22020.44|21892.44|10
1634504640000|2021-10-17 21:04:00|22021.6|21893.6|22025.57|21897.57|22026.04|21898.04|22021.6|21893.6|10
1634504650000|2021-10-17 21:04:10|22025.81|21897.81|22028|21900|22029.21|21901.21|22025.81|21897.81|10
1634504660000|2021-10-17 21:04:20|22028.3|21900.3|22028.64|21900.64|22030.24|21902.24|22026.7|21898.7|10
1634504670000|2021-10-17 21:04:30|22028.17|21900.17|22024.73|21896.73|22028.31|21900.31|22024.73|21896.73|10
1634504680000|2021-10-17 21:04:40|22024.47|21896.47|22024.31|21896.31|22025.09|21897.09|22022.56|21894.56|10
1634504690000|2021-10-17 21:04:50|22024.48|21896.48|22029.71|21901.71|22029.71|21901.71|22024.48|21896.48|10
1634504700000|2021-10-17 21:05:00|22030.43|21902.43|22034.12|21906.12|22034.96|21906.96|22030.43|21902.43|10
1634504710000|2021-10-17 21:05:10|22034.36|21906.36|22035.53|21907.53|22036.67|21908.67|22034.36|21906.36|10
1634504720000|2021-10-17 21:05:20|22035.72|21907.72|22040.61|21912.61|22040.61|21912.61|22034.87|21906.87|10
1634504730000|2021-10-17 21:05:30|22043.31|21915.31|22050.92|21922.92|22050.92|21922.92|22043.31|21915.31|10
1634504740000|2021-10-17 21:05:40|22050.95|21922.95|22056.91|21928.91|22056.91|21928.91|22050.95|21922.95|10
1634504750000|2021-10-17 21:05:50|22058.03|21930.03|22061.25|21933.25|22061.25|21933.25|22057.99|21929.99|10
1634504760000|2021-10-17 21:06:00|22061.58|21933.58|22065.17|21937.17|22065.17|21937.17|22061.58|21933.58|10
1634504770000|2021-10-17 21:06:10|22067.54|21939.54|22071.63|21943.63|22071.63|21943.63|22067.29|21939.29|10
1634504780000|2021-10-17 21:06:20|22072.57|21944.57|22069.1|21941.1|22072.57|21944.57|22069.08|21941.08|10
1634504790000|2021-10-17 21:06:30|22069.27|21941.27|22071.53|21943.53|22073.08|21945.08|22069.27|21941.27|10
1634504800000|2021-10-17 21:06:40|22071.66|21943.66|22068.64|21940.64|22071.77|21943.77|22068.64|21940.64|10
1634504810000|2021-10-17 21:06:50|22068.5|21940.5|22066.6|21946.6|22069.64|21946.6|22064.44|21940.5|11
1634504820000|2021-10-17 21:07:00|22066.96|21946.96|22071.89|21951.89|22072.97|21952.97|22066.96|21946.96|10
1634504830000|2021-10-17 21:07:10|22072.96|21952.96|22073.02|21953.02|22073.02|21953.02|22071.96|21951.96|10
1634504840000|2021-10-17 21:07:20|22073.81|21953.81|22072.91|21952.91|22073.81|21953.81|22072.35|21952.35|10
1634504850000|2021-10-17 21:07:30|22072.82|21952.82|22072.45|21952.45|22073.04|21953.04|22070.56|21950.56|10
1634504860000|2021-10-17 21:07:40|22072.39|21952.39|22071.7|21951.7|22072.39|21952.39|22071.32|21951.32|10
1634504870000|2021-10-17 21:07:50|22071.19|21951.19|22068.89|21948.89|22071.19|21951.19|22068.7|21948.7|10
1634504880000|2021-10-17 21:08:00|22069.31|21949.31|22073.05|21953.05|22073.25|21953.25|22069.31|21949.31|10
1634504890000|2021-10-17 21:08:10|22072.42|21952.42|22071.78|21951.78|22073.46|21953.46|22071.78|21951.78|10
1634504900000|2021-10-17 21:08:20|22070.72|21950.72|22068.28|21948.28|22070.72|21950.72|22067.95|21947.95|10
1634504910000|2021-10-17 21:08:30|22067.53|21947.53|22066.85|21946.85|22068.12|21948.12|22066.7|21946.7|10
1634504920000|2021-10-17 21:08:40|22067.61|21947.61|22066.21|21946.21|22067.61|21947.61|22066.2|21946.2|10
1634504930000|2021-10-17 21:08:50|22065.92|21945.92|22065.95|21945.95|22066.72|21946.72|22065.85|21945.85|10
1634504940000|2021-10-17 21:09:00|22065.74|21945.74|22066.51|21946.51|22066.73|21946.73|22064.36|21944.36|10
1634504950000|2021-10-17 21:09:10|22066.52|21946.52|22069.79|21949.79|22070.25|21950.25|22066.52|21946.52|9
1634504960000|2021-10-17 21:09:20|22071|21951|22072.23|21952.23|22072.3|21952.3|22070.87|21950.87|9
1634504970000|2021-10-17 21:09:30|22073.53|21953.53|22075.15|21955.15|22075.94|21955.94|22073.35|21953.35|10
1634504980000|2021-10-17 21:09:40|22075.12|21955.12|22076.19|21956.19|22076.81|21956.81|22075.12|21955.12|10
1634504990000|2021-10-17 21:09:50|22076.09|21956.09|22078.46|21958.46|22079.39|21959.39|22075.67|21955.67|10
1634505000000|2021-10-17 21:10:00|22078.59|21958.59|22079.57|21959.57|22080.42|21960.42|22078.08|21958.08|10
1634505010000|2021-10-17 21:10:10|22080.78|21960.78|22080.83|21960.83|22081.51|21961.51|22080.18|21960.18|10
1634505020000|2021-10-17 21:10:20|22081.92|21961.92|22086.19|21966.19|22086.19|21966.19|22081.92|21961.92|10
1634505030000|2021-10-17 21:10:30|22087.27|21967.27|22099.71|21979.71|22099.71|21979.71|22087.27|21967.27|10
1634505040000|2021-10-17 21:10:40|22103.7|21983.7|22118.02|21998.02|22118.96|21998.96|22103.63|21983.63|10
1634505050000|2021-10-17 21:10:50|22118.54|21998.54|22117.13|21997.13|22120.04|22000.04|22117.13|21997.13|10
1634505060000|2021-10-17 21:11:00|22116.83|21996.83|22119.78|21999.78|22119.78|21999.78|22116.83|21996.83|10
1634505070000|2021-10-17 21:11:10|22119.82|21999.82|22123.82|22003.82|22123.82|22003.82|22119.82|21999.82|10
1634505080000|2021-10-17 21:11:20|22123.94|22003.94|22127.74|22007.74|22127.74|22007.74|22123.41|22003.41|10
1634505090000|2021-10-17 21:11:30|22127.66|22007.66|22120.36|22000.36|22127.66|22007.66|22118.94|21998.94|10
1634505100000|2021-10-17 21:11:40|22120.73|22000.73|22119.33|21999.33|22120.73|22000.73|22118.87|21998.87|10
1634505110000|2021-10-17 21:11:50|22118.68|21998.68|22117.82|21997.82|22120.46|22000.46|22117.31|21997.31|10
1634505120000|2021-10-17 21:12:00|22118.57|21998.57|22137.91|22017.91|22137.91|22017.91|22118.57|21998.57|10
1634505130000|2021-10-17 21:12:10|22138.44|22018.44|22136.71|22016.71|22138.99|22018.99|22134.08|22014.08|10
1634505140000|2021-10-17 21:12:20|22137.17|22017.17|22142.37|22022.37|22142.37|22022.37|22137.17|22017.17|10
1634505150000|2021-10-17 21:12:30|22143.24|22023.24|22143.11|22023.11|22144.35|22024.35|22142.6|22022.6|9
1634505160000|2021-10-17 21:12:40|22142.98|22022.98|22143.61|22023.61|22144.33|22024.33|22142.72|22022.72|10
1634505170000|2021-10-17 21:12:50|22143.87|22023.87|22142.42|22022.42|22143.87|22023.87|22140.88|22020.88|10
1634505180000|2021-10-17 21:13:00|22142.47|22022.47|22146.19|22026.19|22146.19|22026.19|22142.47|22022.47|10
1634505190000|2021-10-17 21:13:10|22147.51|22027.51|22147.59|22027.59|22150.05|22030.05|22147.51|22027.51|10
1634505200000|2021-10-17 21:13:20|22147.84|22027.84|22154.38|22034.38|22154.38|22034.38|22146.88|22026.88|10
1634505210000|2021-10-17 21:13:30|22155.23|22035.23|22157.12|22037.12|22158.74|22038.74|22155.23|22035.23|10
1634505220000|2021-10-17 21:13:40|22157.24|22037.24|22153.41|22033.41|22157.24|22037.24|22153.22|22033.22|10
1634505230000|2021-10-17 21:13:50|22152.69|22032.69|22151.44|22031.44|22153.43|22033.43|22151.44|22031.44|10
1634505240000|2021-10-17 21:14:00|22151.45|22031.45|22151.57|22031.57|22151.75|22031.75|22150.22|22030.22|10
1634505250000|2021-10-17 21:14:10|22151.17|22031.17|22155.75|22035.75|22156.11|22036.11|22151.17|22031.17|10
1634505260000|2021-10-17 21:14:20|22155.16|22035.16|22151.14|22031.14|22155.18|22035.18|22151.14|22031.14|10
1634505270000|2021-10-17 21:14:30|22150.97|22030.97|22147.09|22027.09|22150.97|22030.97|22146.65|22026.65|9
1634505280000|2021-10-17 21:14:40|22147.33|22027.33|22150.39|22030.39|22150.39|22030.39|22147.33|22027.33|9
1634505290000|2021-10-17 21:14:50|22150.43|22030.43|22150.36|22030.36|22151.38|22031.38|22150.28|22030.28|10
1634505300000|2021-10-17 21:15:00|22149.96|22029.96|22149.81|22029.81|22150.68|22030.68|22149.81|22029.81|9
1634505310000|2021-10-17 21:15:10|22149.36|22029.36|22149.41|22029.41|22149.83|22029.83|22149.17|22029.17|10
1634505320000|2021-10-17 21:15:20|22149.58|22029.58|22147.43|22027.43|22150.02|22030.02|22147.43|22027.43|10
1634505330000|2021-10-17 21:15:30|22147.3|22027.3|22148.82|22028.82|22148.82|22028.82|22146.42|22026.42|10
1634505340000|2021-10-17 21:15:40|22148.09|22028.09|22149.71|22029.71|22150.29|22030.29|22148.09|22028.09|9
1634505350000|2021-10-17 21:15:50|22150.12|22030.12|22156.35|22036.35|22156.35|22036.35|22150.12|22030.12|10
1634505360000|2021-10-17 21:16:00|22156.49|22036.49|22159.09|22039.09|22159.09|22039.09|22156.49|22036.49|9
1634505370000|2021-10-17 21:16:10|22158.91|22038.91|22157.55|22037.55|22159.16|22039.16|22157.55|22037.55|10
1634505380000|2021-10-17 21:16:20|22157.43|22037.43|22157.04|22037.04|22158.37|22038.37|22157.04|22037.04|10
1634505390000|2021-10-17 21:16:30|22156.52|22036.52|22156.08|22036.08|22157.27|22037.27|22156.08|22036.08|10
1634505400000|2021-10-17 21:16:40|22155.52|22035.52|22153.74|22033.74|22155.78|22035.78|22153.74|22033.74|10
1634505410000|2021-10-17 21:16:50|22153.66|22033.66|22154.16|22034.16|22154.16|22034.16|22153.66|22033.66|8
1634505420000|2021-10-17 21:17:00|22153.95|22033.95|22154.92|22034.92|22154.92|22034.92|22153.83|22033.83|7
1634505430000|2021-10-17 21:17:10|22154.48|22034.48|22153.75|22033.75|22154.48|22034.48|22152.76|22032.76|10
1634505440000|2021-10-17 21:17:20|22154.16|22034.16|22153.58|22033.58|22154.31|22034.31|22153.12|22033.12|10
1634505450000|2021-10-17 21:17:30|22153.47|22033.47|22154.57|22034.57|22154.57|22034.57|22153.38|22033.38|10
1634505460000|2021-10-17 21:17:40|22154.19|22034.19|22157.88|22037.88|22157.88|22037.88|22154.19|22034.19|9
1634505470000|2021-10-17 21:17:50|22158.42|22038.42|22159.06|22039.06|22159.18|22039.18|22158.21|22038.21|10
1634505480000|2021-10-17 21:18:00|22158.78|22038.78|22154.74|22034.74|22158.98|22038.98|22154.62|22034.62|8
1634505490000|2021-10-17 21:18:10|22153.8|22033.8|22152.23|22032.23|22155.02|22035.02|22152.23|22032.23|10
1634505500000|2021-10-17 21:18:20|22150.52|22030.52|22150.56|22030.56|22151.79|22031.79|22150.43|22030.43|9
1634505510000|2021-10-17 21:18:30|22150.68|22030.68|22150.3|22030.3|22151.31|22031.31|22150.25|22030.25|10
1634505520000|2021-10-17 21:18:40|22150.4|22030.4|22149.84|22029.84|22151.13|22031.13|22149.84|22029.84|10
1634505530000|2021-10-17 21:18:50|22149.87|22029.87|22149.35|22029.35|22150.26|22030.26|22149.35|22029.35|8
1634505540000|2021-10-17 21:19:00|22149.43|22029.43|22148.7|22028.7|22149.53|22029.53|22147.88|22027.88|10
1634505550000|2021-10-17 21:19:10|22149.06|22029.06|22149.15|22029.15|22149.98|22029.98|22148.74|22028.74|10
1634505560000|2021-10-17 21:19:20|22149.53|22029.53|22147.4|22027.4|22149.81|22029.81|22147.4|22027.4|10
1634505570000|2021-10-17 21:19:30|22147.59|22027.59|22147.08|22027.08|22148.59|22028.59|22147.08|22027.08|10
1634505580000|2021-10-17 21:19:40|22147.93|22027.93|22144.64|22024.64|22147.93|22027.93|22144.64|22024.64|10
1634505590000|2021-10-17 21:19:50|22145.56|22025.56|22146.26|22026.26|22146.26|22026.26|22144.63|22024.63|10
1634505600000|2021-10-17 21:20:00|22145.78|22025.78|22141.97|22021.97|22145.78|22025.78|22141.97|22021.97|9
1634505610000|2021-10-17 21:20:10|22141.88|22021.88|22144.41|22024.41|22144.41|22024.41|22141.57|22021.57|10
1634505620000|2021-10-17 21:20:20|22144.78|22024.78|22144.2|22024.2|22145.04|22025.04|22142.93|22022.93|10
1634505630000|2021-10-17 21:20:30|22144.06|22024.06|22149.09|22029.09|22150.51|22030.51|22143.98|22023.98|10
1634505640000|2021-10-17 21:20:40|22149.03|22029.03|22147.33|22027.33|22149.03|22029.03|22147.33|22027.33|10
1634505650000|2021-10-17 21:20:50|22148.47|22028.47|22148.82|22028.82|22149.03|22029.03|22148.16|22028.16|9
1634505660000|2021-10-17 21:21:00|22148.49|22028.49|22149.02|22029.02|22149.18|22029.18|22148.49|22028.49|9
1634505670000|2021-10-17 21:21:10|22148.85|22028.85|22149.52|22029.52|22149.54|22029.54|22148.46|22028.46|9
1634505680000|2021-10-17 21:21:20|22148.38|22028.38|22149.3|22029.3|22149.61|22029.61|22148.15|22028.15|7
1634505690000|2021-10-17 21:21:30|22148.93|22028.93|22148.46|22028.46|22149.15|22029.15|22148.46|22028.46|9
1634505700000|2021-10-17 21:21:40|22148.62|22028.62|22147.32|22027.32|22148.62|22028.62|22147.32|22027.32|8
1634505710000|2021-10-17 21:21:50|22146.95|22026.95|22144.74|22024.74|22146.95|22026.95|22144.11|22024.11|10
1634505720000|2021-10-17 21:22:00|22144.72|22024.72|22143.95|22023.95|22145.81|22025.81|22143.95|22023.95|10
1634505730000|2021-10-17 21:22:10|22143.81|22023.81|22142.48|22022.48|22143.93|22023.93|22142.13|22022.13|9
1634505740000|2021-10-17 21:22:20|22142.26|22022.26|22143.97|22023.97|22143.97|22023.97|22142.26|22022.26|9
1634505750000|2021-10-17 21:22:30|22142.13|22022.13|22141.31|22021.31|22142.35|22022.35|22140.78|22020.78|10
1634505760000|2021-10-17 21:22:40|22141.09|22021.09|22140.45|22020.45|22141.09|22021.09|22139.72|22019.72|10
1634505770000|2021-10-17 21:22:50|22140.32|22020.32|22138.75|22018.75|22140.72|22020.72|22138.5|22018.5|10
1634505780000|2021-10-17 21:23:00|22138.68|22018.68|22135.66|22015.66|22138.68|22018.68|22135.66|22015.66|10
1634505790000|2021-10-17 21:23:10|22134.45|22014.45|22131.54|22011.54|22134.55|22014.55|22131.18|22011.18|10
1634505800000|2021-10-17 21:23:20|22133.56|22013.56|22133.3|22013.3|22133.56|22013.56|22132.97|22012.97|10
1634505810000|2021-10-17 21:23:30|22134.45|22014.45|22133.92|22013.92|22135.59|22015.59|22133.78|22013.78|10
1634505820000|2021-10-17 21:23:40|22134.2|22014.2|22132.64|22012.64|22135.9|22015.9|22132.64|22012.64|10
1634505830000|2021-10-17 21:23:50|22133.62|22013.62|22134.82|22014.82|22134.82|22014.82|22133.22|22013.22|10
1634505840000|2021-10-17 21:24:00|22135.19|22015.19|22134.14|22014.14|22135.19|22015.19|22133.37|22013.37|9
1634505850000|2021-10-17 21:24:10|22135.23|22015.23|22134.35|22014.35|22136.5|22016.5|22134.27|22014.27|10
1634505860000|2021-10-17 21:24:20|22134.94|22014.94|22136.8|22016.8|22137.06|22017.06|22134.94|22014.94|10
1634505870000|2021-10-17 21:24:30|22136.82|22016.82|22138.67|22018.67|22138.67|22018.67|22136.82|22016.82|10
1634505880000|2021-10-17 21:24:40|22138.65|22018.65|22141.48|22021.48|22141.48|22021.48|22138.57|22018.57|10
1634505890000|2021-10-17 21:24:50|22141.54|22021.54|22143.29|22023.29|22143.29|22023.29|22141.54|22021.54|10
1634505900000|2021-10-17 21:25:00|22143.3|22023.3|22143.4|22023.4|22144.33|22024.33|22143.3|22023.3|10
1634505910000|2021-10-17 21:25:10|22143.83|22023.83|22144.78|22024.78|22144.78|22024.78|22142.24|22022.24|10
1634505920000|2021-10-17 21:25:20|22144.43|22024.43|22142.03|22022.03|22144.43|22024.43|22141.63|22021.63|10
1634505930000|2021-10-17 21:25:30|22143.47|22023.47|22141.98|22021.98|22143.47|22023.47|22141.98|22021.98|10
1634505940000|2021-10-17 21:25:40|22142.01|22022.01|22140.49|22020.49|22142.01|22022.01|22140.18|22020.18|9
1634505950000|2021-10-17 21:25:50|22140.37|22020.37|22138.82|22018.82|22140.43|22020.43|22138.65|22018.65|10
1634505960000|2021-10-17 21:26:00|22138.6|22018.6|22136.67|22016.67|22138.91|22018.91|22136.65|22016.65|9
1634505970000|2021-10-17 21:26:10|22135.8|22015.8|22135.58|22015.58|22135.85|22015.85|22134.42|22014.42|10
1634505980000|2021-10-17 21:26:20|22135.55|22015.55|22135.16|22015.16|22135.71|22015.71|22134.75|22014.75|10
1634505990000|2021-10-17 21:26:30|22135.2|22015.2|22133.95|22013.95|22135.2|22015.2|22133.24|22013.24|10
1634506000000|2021-10-17 21:26:40|22133.9|22013.9|22134.17|22014.17|22134.4|22014.4|22133.75|22013.75|8
1634506010000|2021-10-17 21:26:50|22133.61|22013.61|22130.3|22010.3|22133.61|22013.61|22130.3|22010.3|10
1634506020000|2021-10-17 21:27:00|22130.31|22010.31|22124.28|22004.28|22130.31|22010.31|22123.95|22003.95|9
1634506030000|2021-10-17 21:27:10|22124.08|22004.08|22122.88|22002.88|22124.08|22004.08|22122.35|22002.35|10
1634506040000|2021-10-17 21:27:20|22122.97|22002.97|22124.04|22004.04|22124.04|22004.04|22121.99|22001.99|9
1634506050000|2021-10-17 21:27:30|22123.95|22003.95|22123.42|22003.42|22124.05|22004.05|22123.04|22003.04|10
1634506060000|2021-10-17 21:27:40|22123.54|22003.54|22124.47|22004.47|22124.47|22004.47|22122.63|22002.63|10
1634506070000|2021-10-17 21:27:50|22122.8|22002.8|22121.74|22001.74|22122.8|22002.8|22121.3|22001.3|10
1634506080000|2021-10-17 21:28:00|22121.68|22001.68|22121.8|22001.8|22123.03|22003.03|22120.71|22000.71|10
1634506090000|2021-10-17 21:28:10|22122.8|22002.8|22123.85|22003.85|22123.85|22003.85|22121.32|22001.32|9
1634506100000|2021-10-17 21:28:20|22125.2|22005.2|22128.63|22008.63|22128.63|22008.63|22125.2|22005.2|10
1634506110000|2021-10-17 21:28:30|22128.09|22008.09|22132.1|22012.1|22132.1|22012.1|22128.09|22008.09|10
1634506120000|2021-10-17 21:28:40|22133.37|22013.37|22137.16|22017.16|22137.56|22017.56|22133.37|22013.37|10
1634506130000|2021-10-17 21:28:50|22137.48|22017.48|22136.52|22016.52|22139.52|22019.52|22136.52|22016.52|10
1634506140000|2021-10-17 21:29:00|22136.15|22016.15|22134.8|22014.8|22136.15|22016.15|22134.3|22014.3|10
1634506150000|2021-10-17 21:29:10|22133.4|22013.4|22135.25|22015.25|22135.93|22015.93|22133.4|22013.4|9
1634506160000|2021-10-17 21:29:20|22134.02|22014.02|22134.38|22014.38|22135.64|22015.64|22134.02|22014.02|10
1634506170000|2021-10-17 21:29:30|22134.53|22014.53|22132.32|22012.32|22134.53|22014.53|22131.74|22011.74|10
1634506180000|2021-10-17 21:29:40|22132.6|22012.6|22131.4|22011.4|22133.33|22013.33|22131.4|22011.4|9
1634506190000|2021-10-17 21:29:50|22131.65|22011.65|22130.84|22010.84|22132.03|22012.03|22130.84|22010.84|10
1634506200000|2021-10-17 21:30:00|22130.62|22010.62|22129.77|22009.77|22130.62|22010.62|22129.57|22009.57|9
1634506210000|2021-10-17 21:30:10|22129.97|22009.97|22129.37|22009.37|22130.25|22010.25|22129.29|22009.29|10
1634506220000|2021-10-17 21:30:20|22129.43|22009.43|22128.23|22008.23|22129.49|22009.49|22128.23|22008.23|8
1634506230000|2021-10-17 21:30:30|22128.39|22008.39|22128.95|22008.95|22129.71|22009.71|22128.14|22008.14|10
1634506240000|2021-10-17 21:30:40|22128.91|22008.91|22129.35|22009.35|22129.5|22009.5|22128.91|22008.91|10
1634506250000|2021-10-17 21:30:50|22129.01|22009.01|22130.68|22010.68|22130.81|22010.81|22128.82|22008.82|10
1634506260000|2021-10-17 21:31:00|22130.59|22010.59|22130.82|22010.82|22130.82|22010.82|22129.41|22009.41|10
1634506270000|2021-10-17 21:31:10|22130.69|22010.69|22130.24|22010.24|22131.33|22011.33|22130.24|22010.24|10
1634506280000|2021-10-17 21:31:20|22130.06|22010.06|22129.62|22009.62|22130.13|22010.13|22129.4|22009.4|10
1634506290000|2021-10-17 21:31:30|22129.45|22009.45|22130.32|22010.32|22130.42|22010.42|22129.45|22009.45|9
1634506300000|2021-10-17 21:31:40|22130.24|22010.24|22128.83|22008.83|22130.24|22010.24|22128.83|22008.83|10
1634506310000|2021-10-17 21:31:50|22128.99|22008.99|22128.41|22008.41|22128.99|22008.99|22128.13|22008.13|10
1634506320000|2021-10-17 21:32:00|22128.24|22008.24|22128.23|22008.23|22129.8|22009.8|22128.07|22008.07|10
1634506330000|2021-10-17 21:32:10|22128.12|22008.12|22128.33|22008.33|22128.8|22008.8|22128.06|22008.06|9
1634506340000|2021-10-17 21:32:20|22127.82|22007.82|22127.29|22007.29|22129.11|22009.11|22127.29|22007.29|10
1634506350000|2021-10-17 21:32:30|22127.1|22007.1|22126.22|22006.22|22127.1|22007.1|22126.07|22006.07|9
1634506360000|2021-10-17 21:32:40|22126.96|22006.96|22124.57|22004.57|22126.96|22006.96|22124.57|22004.57|10
1634506370000|2021-10-17 21:32:50|22123.32|22003.32|22123.46|22003.46|22124.74|22004.74|22123.19|22003.19|10
1634506380000|2021-10-17 21:33:00|22123.57|22003.57|22123.47|22003.47|22124.02|22004.02|22122.74|22002.74|10
1634506390000|2021-10-17 21:33:10|22123.45|22003.45|22123.54|22003.54|22123.59|22003.59|22122.33|22002.33|10
1634506400000|2021-10-17 21:33:20|22123.45|22003.45|22121.49|22001.49|22123.73|22003.73|22121.47|22001.47|10
1634506410000|2021-10-17 21:33:30|22121.34|22001.34|22120.3|22000.3|22121.51|22001.51|22120.05|22000.05|10
1634506420000|2021-10-17 21:33:40|22120.45|22000.45|22120.41|22000.41|22120.6|22000.6|22119.83|21999.83|9
1634506430000|2021-10-17 21:33:50|22120.74|22000.74|22123.4|22003.4|22123.82|22003.82|22119.67|21999.67|10
1634506440000|2021-10-17 21:34:00|22122.81|22002.81|22120.89|22000.89|22122.81|22002.81|22120.89|22000.89|10
1634506450000|2021-10-17 21:34:10|22119.99|21999.99|22116.79|21996.79|22120.43|22000.43|22116.66|21996.66|10
1634506460000|2021-10-17 21:34:20|22118.95|21998.95|22116.2|21996.2|22118.95|21998.95|22116.2|21996.2|10
1634506470000|2021-10-17 21:34:30|22116|21996|22113.06|21993.06|22116|21996|22113.06|21993.06|10
1634506480000|2021-10-17 21:34:40|22113.07|21993.07|22114.56|21994.56|22115.17|21995.17|22112.84|21992.84|8
1634506490000|2021-10-17 21:34:50|22112.79|21992.79|22111.23|21991.23|22112.79|21992.79|22111.2|21991.2|10
1634506500000|2021-10-17 21:35:00|22111.59|21991.59|22113.1|21993.1|22113.1|21993.1|22110.19|21990.19|10
1634506510000|2021-10-17 21:35:10|22113.44|21993.44|22113.87|21993.87|22113.93|21993.93|22112.91|21992.91|10
1634506520000|2021-10-17 21:35:20|22113.65|21993.65|22114.85|21994.85|22114.85|21994.85|22113.65|21993.65|8
1634506530000|2021-10-17 21:35:30|22114.92|21994.92|22115.45|21995.45|22115.46|21995.46|22114.82|21994.82|9
1634506540000|2021-10-17 21:35:40|22115.41|21995.41|22116.3|21996.3|22116.3|21996.3|22115.23|21995.23|9
1634506550000|2021-10-17 21:35:50|22120.93|22000.93|22122.26|22002.26|22122.26|22002.26|22120.87|22000.87|9
1634506560000|2021-10-17 21:36:00|22122.45|22002.45|22124.86|22004.86|22124.86|22004.86|22122.33|22002.33|9
1634506570000|2021-10-17 21:36:10|22125.09|22005.09|22125.48|22005.48|22125.48|22005.48|22124.09|22004.09|9
1634506580000|2021-10-17 21:36:20|22125.79|22005.79|22124.9|22004.9|22126.15|22006.15|22124.15|22004.15|10
1634506590000|2021-10-17 21:36:30|22124.77|22004.77|22123.7|22003.7|22126.6|22006.6|22123.7|22003.7|9
1634506600000|2021-10-17 21:36:40|22125.28|22005.28|22124.63|22004.63|22125.28|22005.28|22124.08|22004.08|10
1634506610000|2021-10-17 21:36:50|22124.67|22004.67|22126.68|22006.68|22126.68|22006.68|22124.29|22004.29|10
1634506620000|2021-10-17 21:37:00|22126.71|22006.71|22125.11|22005.11|22126.71|22006.71|22124.98|22004.98|10
1634506630000|2021-10-17 21:37:10|22125.18|22005.18|22126.02|22006.02|22126.02|22006.02|22124.76|22004.76|10
1634506640000|2021-10-17 21:37:20|22125.93|22005.93|22125.88|22005.88|22126.18|22006.18|22124.05|22004.05|10
1634506650000|2021-10-17 21:37:30|22125.96|22005.96|22127.01|22007.01|22127.84|22007.84|22125.81|22005.81|10
1634506660000|2021-10-17 21:37:40|22126.86|22006.86|22127.51|22007.51|22127.84|22007.84|22126.33|22006.33|10
1634506670000|2021-10-17 21:37:50|22127.38|22007.38|22126.83|22006.83|22127.38|22007.38|22124.99|22004.99|10
1634506680000|2021-10-17 21:38:00|22127.02|22007.02|22125.01|22005.01|22127.14|22007.14|22125.01|22005.01|10
1634506690000|2021-10-17 21:38:10|22125.08|22005.08|22125.06|22005.06|22125.26|22005.26|22124.86|22004.86|10
1634506700000|2021-10-17 21:38:20|22125.12|22005.12|22124.84|22004.84|22126.97|22006.97|22124.84|22004.84|10
1634506710000|2021-10-17 21:38:30|22124.89|22004.89|22124.43|22004.43|22125.13|22005.13|22124.43|22004.43|10
1634506720000|2021-10-17 21:38:40|22125.13|22005.13|22126.88|22006.88|22127.02|22007.02|22125.13|22005.13|9
1634506730000|2021-10-17 21:38:50|22126.97|22006.97|22137.43|22017.43|22137.43|22017.43|22125.9|22005.9|10
1634506740000|2021-10-17 21:39:00|22137.92|22017.92|22139.62|22019.62|22139.62|22019.62|22137.92|22017.92|8
1634506750000|2021-10-17 21:39:10|22139.81|22019.81|22144.89|22024.89|22144.89|22024.89|22139.81|22019.81|10
1634506760000|2021-10-17 21:39:20|22145.05|22025.05|22145.75|22025.75|22145.75|22025.75|22143.77|22023.77|10
1634506770000|2021-10-17 21:39:30|22145.43|22025.43|22146.11|22026.11|22146.11|22026.11|22145.4|22025.4|10
1634506780000|2021-10-17 21:39:40|22146.74|22026.74|22155.03|22035.03|22157.13|22037.13|22146.74|22026.74|10
1634506790000|2021-10-17 21:39:50|22155.12|22035.12|22156.09|22036.09|22156.68|22036.68|22153.82|22033.82|10
1634506800000|2021-10-17 21:40:00|22156.33|22036.33|22158.21|22038.21|22158.21|22038.21|22156.33|22036.33|10
1634506810000|2021-10-17 21:40:10|22157.06|22037.06|22160|22040|22160|22040|22157.06|22037.06|9
1634506820000|2021-10-17 21:40:20|22160.07|22040.07|22160.32|22040.32|22160.53|22040.53|22159.24|22039.24|10
1634506830000|2021-10-17 21:40:30|22160.45|22040.45|22165.28|22045.28|22165.7|22045.7|22160.45|22040.45|10
1634506840000|2021-10-17 21:40:40|22166.71|22046.71|22173.72|22053.72|22173.75|22053.75|22166.71|22046.71|10
1634506850000|2021-10-17 21:40:50|22174.8|22054.8|22182.5|22062.5|22182.5|22062.5|22174.74|22054.74|10
1634506860000|2021-10-17 21:41:00|22183.01|22063.01|22185.95|22065.95|22186.15|22066.15|22183.01|22063.01|8
1634506870000|2021-10-17 21:41:10|22186.02|22066.02|22186.32|22066.32|22186.7|22066.7|22185.09|22065.09|10
1634506880000|2021-10-17 21:41:20|22186.15|22066.15|22188.4|22068.4|22188.44|22068.44|22186.15|22066.15|10
1634506890000|2021-10-17 21:41:30|22188.71|22068.71|22191.19|22071.19|22191.19|22071.19|22188.31|22068.31|10
1634506900000|2021-10-17 21:41:40|22190.92|22070.92|22193.79|22073.79|22193.83|22073.83|22190.92|22070.92|10
1634506910000|2021-10-17 21:41:50|22193.4|22073.4|22193.63|22073.63|22193.76|22073.76|22193.34|22073.34|10
1634506920000|2021-10-17 21:42:00|22193.46|22073.46|22194|22074|22194.29|22074.29|22193.46|22073.46|10
1634506930000|2021-10-17 21:42:10|22194.54|22074.54|22196.71|22076.71|22196.71|22076.71|22194.54|22074.54|10
1634506940000|2021-10-17 21:42:20|22197.12|22077.12|22199.93|22079.93|22199.93|22079.93|22197.12|22077.12|10
1634506950000|2021-10-17 21:42:30|22200.42|22080.42|22204.62|22084.62|22204.62|22084.62|22200.36|22080.36|9
1634506960000|2021-10-17 21:42:40|22204.4|22084.4|22203.53|22083.53|22205.46|22085.46|22202.85|22082.85|10
1634506970000|2021-10-17 21:42:50|22206.39|22086.39|22209.91|22089.91|22210.86|22090.86|22204.9|22084.9|10
1634506980000|2021-10-17 21:43:00|22226.45|22106.45|22242.7|22122.7|22242.7|22122.7|22226.45|22106.45|10
1634506990000|2021-10-17 21:43:10|22245.4|22125.4|22251.68|22131.68|22252.85|22132.85|22242.62|22122.62|10
1634507000000|2021-10-17 21:43:20|22253.16|22133.16|22266.89|22146.89|22266.89|22146.89|22252.39|22132.39|10
1634507010000|2021-10-17 21:43:30|22268.8|22148.8|22272.55|22152.55|22272.86|22152.86|22268.55|22148.55|10
1634507020000|2021-10-17 21:43:40|22272.65|22152.65|22289.1|22169.1|22289.1|22169.1|22271.49|22151.49|10
1634507030000|2021-10-17 21:43:50|22289.87|22169.87|22301.14|22181.14|22302.57|22182.57|22289.87|22169.87|10
1634507040000|2021-10-17 21:44:00|22300.26|22180.26|22296.45|22176.45|22300.26|22180.26|22296.45|22176.45|10
1634507050000|2021-10-17 21:44:10|22296.66|22176.66|22294.54|22174.54|22296.66|22176.66|22294.54|22174.54|10
1634507060000|2021-10-17 21:44:20|22294.13|22174.13|22292.54|22172.54|22298.93|22178.93|22292.54|22172.54|10
1634507070000|2021-10-17 21:44:30|22292.62|22172.62|22282.14|22162.14|22292.62|22172.62|22282.14|22162.14|10
1634507080000|2021-10-17 21:44:40|22282.13|22162.13|22279.24|22159.24|22282.13|22162.13|22279.24|22159.24|10
1634507090000|2021-10-17 21:44:50|22276.5|22156.5|22273.47|22153.47|22276.88|22156.88|22273.04|22153.04|10
1634507100000|2021-10-17 21:45:00|22273.89|22153.89|22270.58|22150.58|22273.89|22153.89|22269.25|22149.25|10
1634507110000|2021-10-17 21:45:10|22269.16|22149.16|22256.89|22136.89|22269.16|22149.16|22256.89|22136.89|10
1634507120000|2021-10-17 21:45:20|22256.05|22136.05|22250.06|22130.06|22256.05|22136.05|22249.39|22129.39|10
1634507130000|2021-10-17 21:45:30|22250.89|22130.89|22251.93|22131.93|22252.71|22132.71|22250.69|22130.69|10
1634507140000|2021-10-17 21:45:40|22252.69|22132.69|22257.38|22137.38|22257.38|22137.38|22252.69|22132.69|10
1634507150000|2021-10-17 21:45:50|22257.42|22137.42|22259.23|22139.23|22259.44|22139.44|22257.42|22137.42|9
1634507160000|2021-10-17 21:46:00|22259.84|22139.84|22257.93|22137.93|22259.84|22139.84|22257.68|22137.68|10
1634507170000|2021-10-17 21:46:10|22257.26|22137.26|22254.55|22134.55|22257.26|22137.26|22254.55|22134.55|10
1634507180000|2021-10-17 21:46:20|22254.04|22134.04|22247.07|22127.07|22254.04|22134.04|22247.07|22127.07|10
1634507190000|2021-10-17 21:46:30|22244.8|22124.8|22235.3|22115.3|22245.23|22125.23|22235.3|22115.3|10
1634507200000|2021-10-17 21:46:40|22232.96|22112.96|22228.48|22108.48|22232.96|22112.96|22228.48|22108.48|10
1634507210000|2021-10-17 21:46:50|22227.65|22107.65|22226.25|22106.25|22228.45|22108.45|22225.44|22105.44|10
1634507220000|2021-10-17 21:47:00|22226.34|22106.34|22231.16|22111.16|22231.16|22111.16|22226.34|22106.34|10
1634507230000|2021-10-17 21:47:10|22231.23|22111.23|22231.37|22111.37|22231.99|22111.99|22230.9|22110.9|10
1634507240000|2021-10-17 21:47:20|22231.06|22111.06|22228.95|22108.95|22233.94|22113.94|22228.95|22108.95|10
1634507250000|2021-10-17 21:47:30|22228.91|22108.91|22233.29|22113.29|22233.91|22113.91|22228.91|22108.91|10
1634507260000|2021-10-17 21:47:40|22235.07|22115.07|22244.58|22124.58|22244.58|22124.58|22235.07|22115.07|9
1634507270000|2021-10-17 21:47:50|22246.2|22126.2|22251.53|22131.53|22251.53|22131.53|22246.2|22126.2|10
1634507280000|2021-10-17 21:48:00|22251.79|22131.79|22254.11|22134.11|22254.11|22134.11|22251.79|22131.79|9
1634507290000|2021-10-17 21:48:10|22254.17|22134.17|22246.85|22126.85|22254.17|22134.17|22246.85|22126.85|10
1634507300000|2021-10-17 21:48:20|22247.44|22127.44|22240.28|22120.28|22247.44|22127.44|22239.16|22119.16|10
1634507310000|2021-10-17 21:48:30|22239.81|22119.81|22235.1|22115.1|22239.81|22119.81|22235.1|22115.1|9
1634507320000|2021-10-17 21:48:40|22235.36|22115.36|22237|22117|22237.47|22117.47|22234.64|22114.64|10
1634507330000|2021-10-17 21:48:50|22237.18|22117.18|22240.38|22120.38|22242.56|22122.56|22237.18|22117.18|10
1634507340000|2021-10-17 21:49:00|22240.6|22120.6|22241.29|22121.29|22241.29|22121.29|22239.75|22119.75|10
1634507350000|2021-10-17 21:49:10|22241.15|22121.15|22240.89|22120.89|22241.24|22121.24|22240.2|22120.2|10
1634507360000|2021-10-17 21:49:20|22240.85|22120.85|22240.68|22120.68|22241.72|22121.72|22239.74|22119.74|10
1634507370000|2021-10-17 21:49:30|22240.37|22120.37|22241.41|22121.41|22241.61|22121.61|22240.37|22120.37|9
1634507380000|2021-10-17 21:49:40|22241.79|22121.79|22242.35|22122.35|22242.35|22122.35|22241.54|22121.54|10
1634507390000|2021-10-17 21:49:50|22242.39|22122.39|22242.38|22122.38|22243.87|22123.87|22242.38|22122.38|10
1634507400000|2021-10-17 21:50:00|22242.77|22122.77|22243.77|22123.77|22243.77|22123.77|22242.19|22122.19|9
1634507410000|2021-10-17 21:50:10|22244.11|22124.11|22243.19|22123.19|22245.66|22125.66|22243.12|22123.12|10
1634507420000|2021-10-17 21:50:20|22241.85|22121.85|22238.87|22118.87|22241.85|22121.85|22238.87|22118.87|10
1634507430000|2021-10-17 21:50:30|22238.52|22118.52|22238.39|22118.39|22239.29|22119.29|22238.01|22118.01|10
1634507440000|2021-10-17 21:50:40|22237|22117|22239.61|22119.61|22239.61|22119.61|22237|22117|10
1634507450000|2021-10-17 21:50:50|22239.46|22119.46|22244.16|22124.16|22244.16|22124.16|22239.46|22119.46|10
1634507460000|2021-10-17 21:51:00|22244.43|22124.43|22246.96|22126.96|22247.29|22127.29|22244.25|22124.25|10
1634507470000|2021-10-17 21:51:10|22250.98|22130.98|22257.5|22137.5|22257.5|22137.5|22249.77|22129.77|9
1634507480000|2021-10-17 21:51:20|22258.03|22138.03|22261.75|22141.75|22261.75|22141.75|22257.92|22137.92|10
1634507490000|2021-10-17 21:51:30|22261.44|22141.44|22262.57|22142.57|22262.87|22142.87|22261.44|22141.44|9
1634507500000|2021-10-17 21:51:40|22263.28|22143.28|22266.68|22146.68|22266.68|22146.68|22263.28|22143.28|10
1634507510000|2021-10-17 21:51:50|22266.93|22146.93|22269.09|22149.09|22269.09|22149.09|22266.93|22146.93|10
1634507520000|2021-10-17 21:52:00|22269.05|22149.05|22273.03|22153.03|22273.43|22153.43|22269.05|22149.05|9
1634507530000|2021-10-17 21:52:10|22271.48|22151.48|22269.5|22149.5|22276.65|22156.65|22269.5|22149.5|10
1634507540000|2021-10-17 21:52:20|22267.89|22147.89|22271.99|22151.99|22272.02|22152.02|22266.52|22146.52|10
1634507550000|2021-10-17 21:52:30|22273.54|22153.54|22279.5|22159.5|22279.84|22159.84|22273.54|22153.54|10
1634507560000|2021-10-17 21:52:40|22280.74|22160.74|22277.73|22157.73|22280.74|22160.74|22277.13|22157.13|10
1634507570000|2021-10-17 21:52:50|22277.32|22157.32|22280.74|22160.74|22280.74|22160.74|22276.93|22156.93|9
1634507580000|2021-10-17 21:53:00|22281.52|22161.52|22288.51|22168.51|22288.51|22168.51|22281.52|22161.52|10
1634507590000|2021-10-17 21:53:10|22289.16|22169.16|22293.81|22173.81|22293.81|22173.81|22289.16|22169.16|10
1634507600000|2021-10-17 21:53:20|22294.3|22174.3|22299.07|22179.07|22299.07|22179.07|22294.3|22174.3|10
1634507610000|2021-10-17 21:53:30|22298.93|22178.93|22302.68|22182.68|22303.27|22183.27|22298.88|22178.88|10
1634507620000|2021-10-17 21:53:40|22302.91|22182.91|22307.23|22187.23|22307.23|22187.23|22302.67|22182.67|10
1634507630000|2021-10-17 21:53:50|22305.63|22185.63|22296.89|22176.89|22305.63|22185.63|22296.89|22176.89|10
1634507640000|2021-10-17 21:54:00|22295.77|22175.77|22298.92|22178.92|22298.92|22178.92|22293.72|22173.72|10
1634507650000|2021-10-17 21:54:10|22302.5|22182.5|22312.72|22192.72|22312.72|22192.72|22302.5|22182.5|10
1634507660000|2021-10-17 21:54:20|22316.83|22196.83|22310.98|22190.98|22317.74|22197.74|22310.98|22190.98|9
1634507670000|2021-10-17 21:54:30|22310.45|22190.45|22306.68|22186.68|22310.45|22190.45|22306.68|22186.68|9
1634507680000|2021-10-17 21:54:40|22306.56|22186.56|22315.07|22195.07|22315.07|22195.07|22306.56|22186.56|10
1634507690000|2021-10-17 21:54:50|22315.32|22195.32|22307.64|22187.64|22315.32|22195.32|22307.64|22187.64|10
1634507700000|2021-10-17 21:55:00|22307.94|22187.94|22311.22|22191.22|22311.54|22191.54|22307.94|22187.94|10
1634507710000|2021-10-17 21:55:10|22311.02|22191.02|22311.37|22191.37|22311.91|22191.91|22310.74|22190.74|10
1634507720000|2021-10-17 21:55:20|22311.01|22191.01|22316.88|22196.88|22316.88|22196.88|22310.68|22190.68|9
1634507730000|2021-10-17 21:55:30|22316.55|22196.55|22318.07|22198.07|22318.07|22198.07|22316.35|22196.35|10
1634507740000|2021-10-17 21:55:40|22318.09|22198.09|22314.81|22194.81|22318.19|22198.19|22314.81|22194.81|10
1634507750000|2021-10-17 21:55:50|22315|22195|22323.31|22203.31|22323.31|22203.31|22315|22195|10
1634507760000|2021-10-17 21:56:00|22323.62|22203.62|22319.75|22199.75|22324.25|22204.25|22319.75|22199.75|9
1634507770000|2021-10-17 21:56:10|22321.57|22201.57|22345.56|22225.56|22345.56|22225.56|22321.57|22201.57|10
1634507780000|2021-10-17 21:56:20|22352.37|22232.37|22369.22|22249.22|22370.01|22250.01|22352.37|22232.37|10
1634507790000|2021-10-17 21:56:30|22370.78|22250.78|22368.88|22248.88|22375.64|22255.64|22368.84|22248.84|10
1634507800000|2021-10-17 21:56:40|22368.54|22248.54|22372.43|22252.43|22372.43|22252.43|22366.03|22246.03|10
1634507810000|2021-10-17 21:56:50|22372.66|22252.66|22377.64|22257.64|22379.6|22259.6|22372.03|22252.03|9
1634507820000|2021-10-17 21:57:00|22377.39|22257.39|22372.35|22252.35|22383.16|22263.16|22372.35|22252.35|10
1634507830000|2021-10-17 21:57:10|22368.99|22248.99|22368.06|22248.06|22368.99|22248.99|22365.71|22245.71|10
1634507840000|2021-10-17 21:57:20|22368.43|22248.43|22377.6|22257.6|22377.6|22257.6|22368.43|22248.43|10
1634507850000|2021-10-17 21:57:30|22379.3|22259.3|22378.83|22258.83|22380.69|22260.69|22378.54|22258.54|10
1634507860000|2021-10-17 21:57:40|22378.53|22258.53|22374.11|22254.11|22379.01|22259.01|22374.11|22254.11|10
1634507870000|2021-10-17 21:57:50|22372.9|22252.9|22369.35|22249.35|22372.9|22252.9|22369.29|22249.29|10
1634507880000|2021-10-17 21:58:00|22368.48|22248.48|22371.66|22251.66|22371.66|22251.66|22368.48|22248.48|10
1634507890000|2021-10-17 21:58:10|22373.12|22253.12|22382.1|22262.1|22382.1|22262.1|22373.12|22253.12|10
1634507900000|2021-10-17 21:58:20|22382.25|22262.25|22378.91|22258.91|22382.25|22262.25|22377.99|22257.99|10
1634507910000|2021-10-17 21:58:30|22378.59|22258.59|22377.4|22257.4|22378.59|22258.59|22373.64|22253.64|10
1634507920000|2021-10-17 21:58:40|22377.23|22257.23|22382.03|22262.03|22382.18|22262.18|22377.23|22257.23|10
1634507930000|2021-10-17 21:58:50|22381.33|22261.33|22381.35|22261.35|22383.48|22263.48|22380.95|22260.95|10
1634507940000|2021-10-17 21:59:00|22381.38|22261.38|22385.23|22265.23|22385.23|22265.23|22379.89|22259.89|10
1634507950000|2021-10-17 21:59:10|22385.68|22265.68|22391.67|22271.67|22391.7|22271.7|22385.68|22265.68|10
1634507960000|2021-10-17 21:59:20|22392.11|22272.11|22394.01|22274.01|22394.01|22274.01|22392.11|22272.11|10
1634507970000|2021-10-17 21:59:30|22394.47|22274.47|22391.64|22271.64|22395.02|22275.02|22391.49|22271.49|10
1634507980000|2021-10-17 21:59:40|22391.54|22271.54|22396.42|22276.42|22396.42|22276.42|22391.54|22271.54|10
1634507990000|2021-10-17 21:59:50|22395.9|22275.9|22398.5|22278.5|22398.84|22278.84|22395.9|22275.9|10
1634508000000|2021-10-17 22:00:00|22398.17|22278.17|22400.47|22280.47|22400.47|22280.47|22398.17|22278.17|10
1634508010000|2021-10-17 22:00:10|22402.88|22282.88|22407.02|22287.02|22408.63|22288.63|22402.88|22282.88|10
1634508020000|2021-10-17 22:00:20|22407.44|22287.44|22411|22291|22411|22291|22407.44|22287.44|10
1634508030000|2021-10-17 22:00:30|22410.64|22290.64|22426.63|22306.63|22426.63|22306.63|22410.64|22290.64|10
1634508040000|2021-10-17 22:00:40|22430.04|22310.04|22434.11|22314.11|22434.43|22314.43|22428.38|22308.38|10
1634508050000|2021-10-17 22:00:50|22434.9|22314.9|22442.8|22322.8|22442.8|22322.8|22434.9|22314.9|10
1634508060000|2021-10-17 22:01:00|22443.29|22323.29|22443.85|22323.85|22445.41|22325.41|22443.29|22323.29|10
1634508070000|2021-10-17 22:01:10|22443.83|22323.83|22449.62|22329.62|22449.81|22329.81|22443.83|22323.83|10
1634508080000|2021-10-17 22:01:20|22450.35|22330.35|22464.04|22344.04|22464.04|22344.04|22450.35|22330.35|10
1634508090000|2021-10-17 22:01:30|22465.64|22345.64|22470.14|22350.14|22470.3|22350.3|22465.64|22345.64|10
1634508100000|2021-10-17 22:01:40|22471.26|22351.26|22476.31|22356.31|22476.31|22356.31|22470.01|22350.01|10
1634508110000|2021-10-17 22:01:50|22476.17|22356.17|22478.92|22358.92|22479.11|22359.11|22476.17|22356.17|10
1634508120000|2021-10-17 22:02:00|22479.54|22359.54|22487.16|22367.16|22487.39|22367.39|22479.54|22359.54|10
1634508130000|2021-10-17 22:02:10|22486.67|22366.67|22490.54|22370.54|22492.33|22372.33|22486.67|22366.67|10
1634508140000|2021-10-17 22:02:20|22490.26|22370.26|22485.43|22365.43|22490.26|22370.26|22484.02|22364.02|10
1634508150000|2021-10-17 22:02:30|22485.37|22365.37|22482.17|22362.17|22489.67|22369.67|22482.17|22362.17|10
1634508160000|2021-10-17 22:02:40|22481.8|22361.8|22462.97|22342.97|22481.8|22361.8|22462.97|22342.97|10
1634508170000|2021-10-17 22:02:50|22463.64|22343.64|22460.81|22340.81|22463.64|22343.64|22454.6|22334.6|10
1634508180000|2021-10-17 22:03:00|22460.61|22340.61|22459.15|22339.15|22460.99|22340.99|22458.21|22338.21|10
1634508190000|2021-10-17 22:03:10|22458.53|22338.53|22459.17|22339.17|22460.05|22340.05|22458.53|22338.53|10
1634508200000|2021-10-17 22:03:20|22459.41|22339.41|22467.12|22347.12|22468.15|22348.15|22459.09|22339.09|10
1634508210000|2021-10-17 22:03:30|22467.23|22347.23|22466.1|22346.1|22468.13|22348.13|22464.67|22344.67|10
1634508220000|2021-10-17 22:03:40|22466.91|22346.91|22459.37|22339.37|22466.91|22346.91|22458.93|22338.93|10
1634508230000|2021-10-17 22:03:50|22459.3|22339.3|22457.56|22337.56|22459.86|22339.86|22457.53|22337.53|10
1634508240000|2021-10-17 22:04:00|22457.94|22337.94|22459.03|22339.03|22459.03|22339.03|22456.65|22336.65|10
1634508250000|2021-10-17 22:04:10|22459.02|22339.02|22457.7|22337.7|22459.02|22339.02|22457.35|22337.35|10
1634508260000|2021-10-17 22:04:20|22457.83|22337.83|22463.23|22343.23|22463.23|22343.23|22457.18|22337.18|10
1634508270000|2021-10-17 22:04:30|22463.79|22343.79|22469.8|22349.8|22469.8|22349.8|22463.49|22343.49|10
1634508280000|2021-10-17 22:04:40|22470.05|22350.05|22467.02|22347.02|22470.63|22350.63|22467.02|22347.02|10
1634508290000|2021-10-17 22:04:50|22466.48|22346.48|22462.62|22342.62|22466.48|22346.48|22462.62|22342.62|10
1634508300000|2021-10-17 22:05:00|22462.32|22342.32|22458.5|22338.5|22464.12|22344.12|22457.78|22337.78|10
1634508310000|2021-10-17 22:05:10|22459.28|22339.28|22456.16|22336.16|22459.51|22339.51|22456.16|22336.16|10
1634508320000|2021-10-17 22:05:20|22455.74|22335.74|22454.42|22334.42|22455.74|22335.74|22453.79|22333.79|10
1634508330000|2021-10-17 22:05:30|22454.53|22334.53|22456.45|22336.45|22456.45|22336.45|22454.06|22334.06|10
1634508340000|2021-10-17 22:05:40|22457.87|22337.87|22463.6|22343.6|22463.9|22343.9|22457.87|22337.87|10
1634508350000|2021-10-17 22:05:50|22464.52|22344.52|22464.36|22344.36|22464.52|22344.52|22463.39|22343.39|10
1634508360000|2021-10-17 22:06:00|22464.68|22344.68|22461.42|22341.42|22465.07|22345.07|22461.42|22341.42|10
1634508370000|2021-10-17 22:06:10|22461.35|22341.35|22457.26|22337.26|22461.81|22341.81|22457.23|22337.23|9
1634508380000|2021-10-17 22:06:20|22457.15|22337.15|22456.58|22336.58|22457.66|22337.66|22455.28|22335.28|10
1634508390000|2021-10-17 22:06:30|22456.4|22336.4|22455.74|22335.74|22457.92|22337.92|22455.74|22335.74|10
1634508400000|2021-10-17 22:06:40|22456.18|22336.18|22459.41|22339.41|22459.41|22339.41|22456.18|22336.18|10
1634508410000|2021-10-17 22:06:50|22459.97|22339.97|22462.59|22342.59|22463.53|22343.53|22459.97|22339.97|10
1634508420000|2021-10-17 22:07:00|22463.55|22343.55|22466.54|22346.54|22466.54|22346.54|22462.94|22342.94|10
1634508430000|2021-10-17 22:07:10|22467.6|22347.6|22467.23|22347.23|22467.6|22347.6|22466.57|22346.57|10
1634508440000|2021-10-17 22:07:20|22467.29|22347.29|22467.44|22347.44|22467.46|22347.46|22466.58|22346.58|9
1634508450000|2021-10-17 22:07:30|22471.12|22351.12|22470.41|22350.41|22471.35|22351.35|22470.41|22350.41|8
1634508460000|2021-10-17 22:07:40|22470.74|22350.74|22472.34|22352.34|22472.34|22352.34|22470.74|22350.74|10
1634508470000|2021-10-17 22:07:50|22472.84|22352.84|22473.7|22353.7|22475.05|22355.05|22472.84|22352.84|10
1634508480000|2021-10-17 22:08:00|22473.65|22353.65|22472.77|22352.77|22474.12|22354.12|22470.81|22350.81|10
1634508490000|2021-10-17 22:08:10|22475.29|22355.29|22474.82|22354.82|22475.9|22355.9|22474.58|22354.58|10
1634508500000|2021-10-17 22:08:20|22474.94|22354.94|22473.29|22353.29|22475.03|22355.03|22473.29|22353.29|10
1634508510000|2021-10-17 22:08:30|22473.55|22353.55|22472.78|22352.78|22474.08|22354.08|22472.66|22352.66|10
1634508520000|2021-10-17 22:08:40|22472.44|22352.44|22472.05|22352.05|22473.1|22353.1|22472.05|22352.05|10
1634508530000|2021-10-17 22:08:50|22473.09|22353.09|22473.32|22353.32|22473.39|22353.39|22472.8|22352.8|10
1634508540000|2021-10-17 22:09:00|22473.43|22353.43|22471.45|22351.45|22473.77|22353.77|22471.45|22351.45|10
1634508550000|2021-10-17 22:09:10|22471.4|22351.4|22472.53|22352.53|22472.53|22352.53|22470.99|22350.99|10
1634508560000|2021-10-17 22:09:20|22472.54|22352.54|22470.14|22350.14|22472.59|22352.59|22470.14|22350.14|10
1634508570000|2021-10-17 22:09:30|22470.39|22350.39|22472.99|22352.99|22473.08|22353.08|22470.39|22350.39|9
1634508580000|2021-10-17 22:09:40|22473.28|22353.28|22472.08|22352.08|22473.28|22353.28|22472.05|22352.05|10
1634508590000|2021-10-17 22:09:50|22472.12|22352.12|22475.36|22355.36|22475.36|22355.36|22472.12|22352.12|10
1634508600000|2021-10-17 22:10:00|22475.26|22355.26|22481.66|22361.66|22481.66|22361.66|22474.59|22354.59|10
1634508610000|2021-10-17 22:10:10|22481.75|22361.75|22479.99|22359.99|22484.51|22364.51|22479.99|22359.99|10
1634508620000|2021-10-17 22:10:20|22480.11|22360.11|22488.5|22368.5|22489.35|22369.35|22480.11|22360.11|10
1634508630000|2021-10-17 22:10:30|22488.6|22368.6|22508.25|22388.25|22508.25|22388.25|22488.6|22368.6|10
1634508640000|2021-10-17 22:10:40|22508.53|22388.53|22498.4|22378.4|22508.53|22388.53|22498.4|22378.4|10
1634508650000|2021-10-17 22:10:50|22499.46|22379.46|22497.71|22377.71|22499.46|22379.46|22496.86|22376.86|10
1634508660000|2021-10-17 22:11:00|22496.69|22376.69|22502.63|22382.63|22503.21|22383.21|22496.69|22376.69|10
1634508670000|2021-10-17 22:11:10|22500.45|22380.45|22520.09|22400.09|22520.09|22400.09|22500.45|22380.45|10
1634508680000|2021-10-17 22:11:20|22518.92|22398.92|22541.79|22421.79|22541.79|22421.79|22518.92|22398.92|10
1634508690000|2021-10-17 22:11:30|22542.36|22422.36|22528.13|22408.13|22542.36|22422.36|22527.05|22407.05|10
1634508700000|2021-10-17 22:11:40|22526.72|22406.72|22538.11|22418.11|22538.84|22418.84|22526.72|22406.72|10
1634508710000|2021-10-17 22:11:50|22540.42|22420.42|22540.09|22420.09|22541.16|22421.16|22538.53|22418.53|9
1634508720000|2021-10-17 22:12:00|22540.92|22420.92|22540.77|22420.77|22542.58|22422.58|22540.05|22420.05|10
1634508730000|2021-10-17 22:12:10|22542.09|22422.09|22539.58|22419.58|22542.7|22422.7|22539.58|22419.58|10
1634508740000|2021-10-17 22:12:20|22539.25|22419.25|22538.03|22418.03|22539.95|22419.95|22538.03|22418.03|10
1634508750000|2021-10-17 22:12:30|22538.89|22418.89|22540.57|22420.57|22540.8|22420.8|22538.89|22418.89|10
1634508760000|2021-10-17 22:12:40|22540.92|22420.92|22545.92|22425.92|22545.92|22425.92|22540.23|22420.23|10
1634508770000|2021-10-17 22:12:50|22546|22426|22549.63|22429.63|22549.85|22429.85|22546|22426|10
1634508780000|2021-10-17 22:13:00|22549.39|22429.39|22543.89|22423.89|22549.95|22429.95|22543.89|22423.89|10
1634508790000|2021-10-17 22:13:10|22544.68|22424.68|22547.59|22427.59|22547.78|22427.78|22544.68|22424.68|10
1634508800000|2021-10-17 22:13:20|22546.59|22426.59|22550.19|22430.19|22550.19|22430.19|22546.59|22426.59|9
1634508810000|2021-10-17 22:13:30|22550.38|22430.38|22550.81|22430.81|22551.02|22431.02|22549.93|22429.93|10
1634508820000|2021-10-17 22:13:40|22551.2|22431.2|22548.81|22428.81|22551.87|22431.87|22548.81|22428.81|10
1634508830000|2021-10-17 22:13:50|22548.95|22428.95|22546.92|22426.92|22548.95|22428.95|22546.92|22426.92|10
1634508840000|2021-10-17 22:14:00|22547.17|22427.17|22550.01|22430.01|22550.01|22430.01|22545.65|22425.65|10
1634508850000|2021-10-17 22:14:10|22550.18|22430.18|22548.4|22428.4|22550.18|22430.18|22547.7|22427.7|10
1634508860000|2021-10-17 22:14:20|22548.42|22428.42|22552.08|22432.08|22552.22|22432.22|22547.41|22427.41|10
1634508870000|2021-10-17 22:14:30|22551.9|22431.9|22553.65|22433.65|22553.65|22433.65|22550.86|22430.86|10
1634508880000|2021-10-17 22:14:40|22553.35|22433.35|22552.32|22432.32|22553.62|22433.62|22551.7|22431.7|10
1634508890000|2021-10-17 22:14:50|22552.48|22432.48|22554.49|22434.49|22554.83|22434.83|22552.48|22432.48|10
1634508900000|2021-10-17 22:15:00|22554.43|22434.43|22556.65|22436.65|22556.65|22436.65|22554.4|22434.4|10
1634508910000|2021-10-17 22:15:10|22556.64|22436.64|22559.1|22439.1|22560.05|22440.05|22556.64|22436.64|10
1634508920000|2021-10-17 22:15:20|22559.14|22439.14|22562.08|22442.08|22565.54|22445.54|22558.01|22438.01|10
1634508930000|2021-10-17 22:15:30|22561.8|22441.8|22571.43|22451.43|22571.43|22451.43|22561.8|22441.8|10
1634508940000|2021-10-17 22:15:40|22571.55|22451.55|22581.6|22461.6|22581.9|22461.9|22571.55|22451.55|10
1634508950000|2021-10-17 22:15:50|22581.03|22461.03|22579.26|22459.26|22584.93|22464.93|22579.26|22459.26|10
1634508960000|2021-10-17 22:16:00|22578.54|22458.54|22580.2|22460.2|22580.92|22460.92|22577.92|22457.92|10
1634508970000|2021-10-17 22:16:10|22580.72|22460.72|22578.88|22458.88|22581.85|22461.85|22578.5|22458.5|10
1634508980000|2021-10-17 22:16:20|22578.73|22458.73|22581.33|22461.33|22581.42|22461.42|22578.71|22458.71|10
1634508990000|2021-10-17 22:16:30|22582.15|22462.15|22586.26|22466.26|22586.44|22466.44|22581.28|22461.28|10
1634509000000|2021-10-17 22:16:40|22585.67|22465.67|22593.55|22473.55|22593.55|22473.55|22585.67|22465.67|10
1634509010000|2021-10-17 22:16:50|22595.08|22475.08|22599.55|22479.55|22599.55|22479.55|22595.08|22475.08|9
1634509020000|2021-10-17 22:17:00|22599.87|22479.87|22604.01|22484.01|22604.42|22484.42|22599.51|22479.51|10
1634509030000|2021-10-17 22:17:10|22604.39|22484.39|22599.84|22479.84|22604.39|22484.39|22599.84|22479.84|10
1634509040000|2021-10-17 22:17:20|22599.08|22479.08|22603.05|22483.05|22603.27|22483.27|22598.75|22478.75|10
1634509050000|2021-10-17 22:17:30|22603.84|22483.84|22603.82|22483.82|22604.24|22484.24|22602.25|22482.25|10
1634509060000|2021-10-17 22:17:40|22604.38|22484.38|22614.66|22494.66|22614.66|22494.66|22604.38|22484.38|10
1634509070000|2021-10-17 22:17:50|22614.41|22494.41|22621.23|22501.23|22621.43|22501.43|22614.41|22494.41|10
1634509080000|2021-10-17 22:18:00|22622.06|22502.06|22617.29|22497.29|22622.06|22502.06|22616.71|22496.71|10
1634509090000|2021-10-17 22:18:10|22618.44|22498.44|22618.63|22498.63|22619.52|22499.52|22618.14|22498.14|10
1634509100000|2021-10-17 22:18:20|22619.27|22499.27|22621.91|22501.91|22621.91|22501.91|22618.99|22498.99|10
1634509110000|2021-10-17 22:18:30|22622.11|22502.11|22611.82|22491.82|22622.11|22502.11|22611.82|22491.82|10
1634509120000|2021-10-17 22:18:40|22610.03|22490.03|22605.44|22485.44|22610.38|22490.38|22604.52|22484.52|10
1634509130000|2021-10-17 22:18:50|22605.41|22485.41|22603.05|22483.05|22605.72|22485.72|22602.98|22482.98|9
1634509140000|2021-10-17 22:19:00|22602.76|22482.76|22603.63|22483.63|22604.93|22484.93|22602.76|22482.76|10
1634509150000|2021-10-17 22:19:10|22603.89|22483.89|22604.98|22484.98|22604.98|22484.98|22602.22|22482.22|10
1634509160000|2021-10-17 22:19:20|22605.55|22485.55|22604.91|22484.91|22607.93|22487.93|22604.81|22484.81|10
1634509170000|2021-10-17 22:19:30|22603.3|22483.3|22601.67|22481.67|22603.3|22483.3|22598.68|22478.68|10
1634509180000|2021-10-17 22:19:40|22601.15|22481.15|22601.86|22481.86|22602.62|22482.62|22601.15|22481.15|10
1634509190000|2021-10-17 22:19:50|22602.04|22482.04|22599.22|22479.22|22603.19|22483.19|22599.22|22479.22|10
1634509200000|2021-10-17 22:20:00|22599.8|22479.8|22601.25|22481.25|22601.25|22481.25|22598.97|22478.97|10
1634509210000|2021-10-17 22:20:10|22601.05|22481.05|22607.8|22487.8|22607.85|22487.85|22601.05|22481.05|10
1634509220000|2021-10-17 22:20:20|22608|22488|22614.72|22494.72|22614.72|22494.72|22608|22488|10
1634509230000|2021-10-17 22:20:30|22613.84|22493.84|22620.82|22500.82|22620.82|22500.82|22613.84|22493.84|10
1634509240000|2021-10-17 22:20:40|22622.6|22502.6|22620.3|22500.3|22623.63|22503.63|22620.3|22500.3|10
1634509250000|2021-10-17 22:20:50|22622.3|22502.3|22615.25|22495.25|22623.44|22503.44|22614.54|22494.54|10
1634509260000|2021-10-17 22:21:00|22616.57|22496.57|22620.22|22500.22|22620.22|22500.22|22616.2|22496.2|10
1634509270000|2021-10-17 22:21:10|22621.08|22501.08|22630.01|22510.01|22630.01|22510.01|22621.08|22501.08|10
1634509280000|2021-10-17 22:21:20|22631.47|22511.47|22636.19|22516.19|22636.19|22516.19|22631.38|22511.38|10
1634509290000|2021-10-17 22:21:30|22637.66|22517.66|22642.18|22522.18|22644.87|22524.87|22637.66|22517.66|10
1634509300000|2021-10-17 22:21:40|22642.82|22522.82|22645.41|22525.41|22645.41|22525.41|22642.62|22522.62|10
1634509310000|2021-10-17 22:21:50|22645.14|22525.14|22645.05|22525.05|22649.45|22529.45|22645.05|22525.05|10
1634509320000|2021-10-17 22:22:00|22645.1|22525.1|22643.21|22523.21|22645.1|22525.1|22641.69|22521.69|10
1634509330000|2021-10-17 22:22:10|22644.37|22524.37|22653.1|22533.1|22653.65|22533.65|22644.37|22524.37|10
1634509340000|2021-10-17 22:22:20|22653.83|22533.83|22665.16|22545.16|22665.16|22545.16|22653.83|22533.83|10
1634509350000|2021-10-17 22:22:30|22664.71|22544.71|22662.06|22542.06|22666.33|22546.33|22662.06|22542.06|10
1634509360000|2021-10-17 22:22:40|22661.49|22541.49|22654.63|22534.63|22661.49|22541.49|22654.63|22534.63|10
1634509370000|2021-10-17 22:22:50|22655.27|22535.27|22654.45|22534.45|22655.39|22535.39|22651.94|22531.94|10
1634509380000|2021-10-17 22:23:00|22654.11|22534.11|22653.05|22533.05|22654.82|22534.82|22653.05|22533.05|10
1634509390000|2021-10-17 22:23:10|22652.29|22532.29|22643.68|22523.68|22652.43|22532.43|22643.39|22523.39|10
1634509400000|2021-10-17 22:23:20|22644.06|22524.06|22641.9|22521.9|22644.06|22524.06|22640.37|22520.37|10
1634509410000|2021-10-17 22:23:30|22642.55|22522.55|22639.75|22519.75|22643.26|22523.26|22639.18|22519.18|10
1634509420000|2021-10-17 22:23:40|22639.23|22519.23|22638.8|22518.8|22641.71|22521.71|22638.8|22518.8|10
1634509430000|2021-10-17 22:23:50|22637.9|22517.9|22635.55|22515.55|22642.19|22522.19|22635.55|22515.55|10
1634509440000|2021-10-17 22:24:00|22637.36|22517.36|22627.67|22507.67|22637.36|22517.36|22627.67|22507.67|10
1634509450000|2021-10-17 22:24:10|22628.33|22508.33|22623.83|22503.83|22629.41|22509.41|22623.83|22503.83|10
1634509460000|2021-10-17 22:24:20|22622.86|22502.86|22613.47|22493.47|22622.86|22502.86|22613.08|22493.08|10
1634509470000|2021-10-17 22:24:30|22614.02|22494.02|22608.58|22488.58|22614.09|22494.09|22608.58|22488.58|10
1634509480000|2021-10-17 22:24:40|22607.88|22487.88|22613.96|22493.96|22614.56|22494.56|22607.78|22487.78|10
1634509490000|2021-10-17 22:24:50|22614.31|22494.31|22612.69|22492.69|22615.51|22495.51|22612.69|22492.69|9
1634509500000|2021-10-17 22:25:00|22612.21|22492.21|22609.7|22489.7|22613.93|22493.93|22609.7|22489.7|10
1634509510000|2021-10-17 22:25:10|22610.18|22490.18|22610.27|22490.27|22610.39|22490.39|22607.07|22487.07|10
1634509520000|2021-10-17 22:25:20|22610.02|22490.02|22610.23|22490.23|22612.45|22492.45|22609.94|22489.94|10
1634509530000|2021-10-17 22:25:30|22609.13|22489.13|22607.25|22487.25|22609.37|22489.37|22607.22|22487.22|10
1634509540000|2021-10-17 22:25:40|22606.54|22486.54|22604.31|22484.31|22606.54|22486.54|22601.51|22481.51|10
1634509550000|2021-10-17 22:25:50|22604.33|22484.33|22607.29|22487.29|22607.57|22487.57|22604.33|22484.33|10
1634509560000|2021-10-17 22:26:00|22606.87|22486.87|22609.65|22489.65|22609.65|22489.65|22605.34|22485.34|10
1634509570000|2021-10-17 22:26:10|22608.41|22488.41|22608.27|22488.27|22610.79|22490.79|22608.27|22488.27|10
1634509580000|2021-10-17 22:26:20|22607.95|22487.95|22606.95|22486.95|22608.82|22488.82|22606.24|22486.24|10
1634509590000|2021-10-17 22:26:30|22608.3|22488.3|22610.59|22490.59|22611.52|22491.52|22608.12|22488.12|10
1634509600000|2021-10-17 22:26:40|22611.25|22491.25|22618|22498|22618|22498|22610.47|22490.47|10
1634509610000|2021-10-17 22:26:50|22618.28|22498.28|22615.06|22495.06|22621.07|22501.07|22615.06|22495.06|10
1634509620000|2021-10-17 22:27:00|22612.01|22492.01|22612.88|22492.88|22612.93|22492.93|22611.95|22491.95|10
1634509630000|2021-10-17 22:27:10|22612.69|22492.69|22614.51|22494.51|22615.55|22495.55|22612.55|22492.55|10
1634509640000|2021-10-17 22:27:20|22615.24|22495.24|22610.92|22490.92|22615.24|22495.24|22610.92|22490.92|10
1634509650000|2021-10-17 22:27:30|22611.11|22491.11|22608.76|22488.76|22611.19|22491.19|22608.76|22488.76|10
1634509660000|2021-10-17 22:27:40|22607.58|22487.58|22605.34|22485.34|22608.42|22488.42|22605.34|22485.34|10
1634509670000|2021-10-17 22:27:50|22604.85|22484.85|22602.76|22482.76|22604.85|22484.85|22602.76|22482.76|10
1634509680000|2021-10-17 22:28:00|22601.15|22481.15|22598.72|22478.72|22601.15|22481.15|22596.71|22476.71|9
1634509690000|2021-10-17 22:28:10|22599.09|22479.09|22599.37|22479.37|22600.27|22480.27|22597.74|22477.74|10
1634509700000|2021-10-17 22:28:20|22599.31|22479.31|22595.15|22475.15|22600.07|22480.07|22594.81|22474.81|9
1634509710000|2021-10-17 22:28:30|22594.47|22474.47|22588.17|22468.17|22594.47|22474.47|22588.17|22468.17|10
1634509720000|2021-10-17 22:28:40|22586.11|22466.11|22581.71|22461.71|22586.11|22466.11|22581.71|22461.71|10
1634509730000|2021-10-17 22:28:50|22581.48|22461.48|22575.47|22455.47|22581.48|22461.48|22574.29|22454.29|10
1634509740000|2021-10-17 22:29:00|22576.32|22456.32|22575.23|22455.23|22577.06|22457.06|22574.99|22454.99|10
1634509750000|2021-10-17 22:29:10|22575.1|22455.1|22573.74|22453.74|22575.1|22455.1|22572.95|22452.95|10
1634509760000|2021-10-17 22:29:20|22573.12|22453.12|22577.04|22457.04|22577.04|22457.04|22573.12|22453.12|10
1634509770000|2021-10-17 22:29:30|22577.35|22457.35|22578.25|22458.25|22579.5|22459.5|22577.35|22457.35|10
1634509780000|2021-10-17 22:29:40|22578.51|22458.51|22566.02|22446.02|22579.63|22459.63|22566.02|22446.02|10
1634509790000|2021-10-17 22:29:50|22567.4|22447.4|22556.93|22436.93|22567.4|22447.4|22556.93|22436.93|10
1634509800000|2021-10-17 22:30:00|22555.98|22435.98|22550.54|22430.54|22555.98|22435.98|22550.54|22430.54|10
1634509810000|2021-10-17 22:30:10|22549.13|22429.13|22547.2|22427.2|22549.13|22429.13|22546.91|22426.91|10
1634509820000|2021-10-17 22:30:20|22546.19|22426.19|22554.31|22434.31|22554.31|22434.31|22546.17|22426.17|10
1634509830000|2021-10-17 22:30:30|22555.83|22435.83|22563.05|22443.05|22563.05|22443.05|22555.83|22435.83|10
1634509840000|2021-10-17 22:30:40|22563.84|22443.84|22571.39|22451.39|22571.39|22451.39|22562.95|22442.95|10
1634509850000|2021-10-17 22:30:50|22571.69|22451.69|22576.68|22456.68|22577.06|22457.06|22571.69|22451.69|10
1634509860000|2021-10-17 22:31:00|22577.35|22457.35|22575.9|22455.9|22577.43|22457.43|22574.21|22454.21|10
1634509870000|2021-10-17 22:31:10|22575.05|22455.05|22573.21|22453.21|22575.05|22455.05|22573.19|22453.19|10
1634509880000|2021-10-17 22:31:20|22572.98|22452.98|22575.57|22455.57|22575.57|22455.57|22572.51|22452.51|10
1634509890000|2021-10-17 22:31:30|22576.53|22456.53|22582.15|22462.15|22582.15|22462.15|22575.93|22455.93|10
1634509900000|2021-10-17 22:31:40|22583.32|22463.32|22585.05|22465.05|22586.11|22466.11|22583.32|22463.32|10
1634509910000|2021-10-17 22:31:50|22583.52|22463.52|22582.27|22462.27|22583.59|22463.59|22581.99|22461.99|10
1634509920000|2021-10-17 22:32:00|22581.92|22461.92|22578.75|22458.75|22583.21|22463.21|22578.75|22458.75|10
1634509930000|2021-10-17 22:32:10|22578.15|22458.15|22579.21|22459.21|22579.21|22459.21|22578.11|22458.11|10
1634509940000|2021-10-17 22:32:20|22579.82|22459.82|22578.76|22458.76|22579.82|22459.82|22576.82|22456.82|9
1634509950000|2021-10-17 22:32:30|22578.93|22458.93|22578.86|22458.86|22579.89|22459.89|22578.09|22458.09|10
1634509960000|2021-10-17 22:32:40|22580.08|22460.08|22579.44|22459.44|22580.08|22460.08|22577.67|22457.67|10
1634509970000|2021-10-17 22:32:50|22579.39|22459.39|22576.74|22456.74|22581.38|22461.38|22576.74|22456.74|10
1634509980000|2021-10-17 22:33:00|22576.43|22456.43|22574.73|22454.73|22576.43|22456.43|22573.99|22453.99|10
1634509990000|2021-10-17 22:33:10|22574.29|22454.29|22575.32|22455.32|22575.94|22455.94|22573.89|22453.89|10
1634510000000|2021-10-17 22:33:20|22574.78|22454.78|22576.96|22456.96|22576.96|22456.96|22574.78|22454.78|10
1634510010000|2021-10-17 22:33:30|22576.78|22456.78|22577.29|22457.29|22577.34|22457.34|22574.98|22454.98|10
1634510020000|2021-10-17 22:33:40|22577.68|22457.68|22575.32|22455.32|22577.68|22457.68|22573.25|22453.25|10
1634510030000|2021-10-17 22:33:50|22574.77|22454.77|22580.44|22460.44|22580.56|22460.56|22574.77|22454.77|10
1634510040000|2021-10-17 22:34:00|22578.86|22458.86|22574.19|22454.19|22579.6|22459.6|22574.19|22454.19|10
1634510050000|2021-10-17 22:34:10|22573.08|22453.08|22567.31|22447.31|22573.08|22453.08|22567.13|22447.13|9
1634510060000|2021-10-17 22:34:20|22566.41|22446.41|22566.57|22446.57|22566.57|22446.57|22564.82|22444.82|9
1634510070000|2021-10-17 22:34:30|22566.75|22446.75|22574.71|22454.71|22574.71|22454.71|22566.59|22446.59|10
1634510080000|2021-10-17 22:34:40|22575.44|22455.44|22572.57|22452.57|22575.85|22455.85|22572.57|22452.57|10
1634510090000|2021-10-17 22:34:50|22572.87|22452.87|22572.72|22452.72|22573.83|22453.83|22572.15|22452.15|10
1634510100000|2021-10-17 22:35:00|22571.98|22451.98|22571.89|22451.89|22572.77|22452.77|22571.29|22451.29|10
1634510110000|2021-10-17 22:35:10|22571.91|22451.91|22574.56|22454.56|22576.55|22456.55|22571.91|22451.91|10
1634510120000|2021-10-17 22:35:20|22575.88|22455.88|22569.91|22449.91|22575.88|22455.88|22569.91|22449.91|10
1634510130000|2021-10-17 22:35:30|22569.86|22449.86|22568.34|22448.34|22569.86|22449.86|22567.06|22447.06|10
1634510140000|2021-10-17 22:35:40|22567.52|22447.52|22579.53|22459.53|22579.53|22459.53|22567.52|22447.52|10
1634510150000|2021-10-17 22:35:50|22581.15|22461.15|22582.41|22462.41|22585.23|22465.23|22581.15|22461.15|10
1634510160000|2021-10-17 22:36:00|22581.78|22461.78|22577.48|22457.48|22582.26|22462.26|22577.48|22457.48|10
1634510170000|2021-10-17 22:36:10|22576.95|22456.95|22575.41|22455.41|22577.93|22457.93|22575.21|22455.21|10
1634510180000|2021-10-17 22:36:20|22575.58|22455.58|22574.49|22454.49|22576.47|22456.47|22574.49|22454.49|10
1634510190000|2021-10-17 22:36:30|22574.15|22454.15|22574.16|22454.16|22574.16|22454.16|22572.35|22452.35|10
1634510200000|2021-10-17 22:36:40|22574.05|22454.05|22572.57|22452.57|22575.67|22455.67|22572.57|22452.57|10
1634510210000|2021-10-17 22:36:50|22571.24|22451.24|22566.89|22446.89|22571.59|22451.59|22566.89|22446.89|10
1634510220000|2021-10-17 22:37:00|22565.43|22445.43|22560.18|22440.18|22565.43|22445.43|22559.68|22439.68|10
1634510230000|2021-10-17 22:37:10|22560.58|22440.58|22560.48|22440.48|22561.94|22441.94|22560.48|22440.48|10
1634510240000|2021-10-17 22:37:20|22560.99|22440.99|22553.92|22433.92|22560.99|22440.99|22553.92|22433.92|10
1634510250000|2021-10-17 22:37:30|22553.94|22433.94|22549.64|22429.64|22553.94|22433.94|22549.49|22429.49|9
1634510260000|2021-10-17 22:37:40|22549.65|22429.65|22545.76|22425.76|22549.65|22429.65|22545.76|22425.76|10
1634510270000|2021-10-17 22:37:50|22545.6|22425.6|22543.39|22423.39|22545.6|22425.6|22543.39|22423.39|10
1634510280000|2021-10-17 22:38:00|22541.07|22421.07|22539.92|22419.92|22541.63|22421.63|22538.99|22418.99|10
1634510290000|2021-10-17 22:38:10|22539.76|22419.76|22543.6|22423.6|22543.6|22423.6|22538|22418|9
1634510300000|2021-10-17 22:38:20|22543.77|22423.77|22544.14|22424.14|22544.84|22424.84|22543.77|22423.77|10
1634510310000|2021-10-17 22:38:30|22544.61|22424.61|22542.13|22422.13|22544.61|22424.61|22542.13|22422.13|10
1634510320000|2021-10-17 22:38:40|22541.96|22421.96|22541.47|22421.47|22542.29|22422.29|22541.25|22421.25|10
1634510330000|2021-10-17 22:38:50|22539.76|22419.76|22541.33|22421.33|22541.33|22421.33|22539.05|22419.05|10
1634510340000|2021-10-17 22:39:00|22541.47|22421.47|22548.46|22428.46|22548.46|22428.46|22541.47|22421.47|10
1634510350000|2021-10-17 22:39:10|22551.14|22431.14|22557.34|22437.34|22557.34|22437.34|22551.14|22431.14|10
1634510360000|2021-10-17 22:39:20|22559.15|22439.15|22562.84|22442.84|22563.02|22443.02|22559.15|22439.15|10
1634510370000|2021-10-17 22:39:30|22562.63|22442.63|22560.59|22440.59|22562.64|22442.64|22560.59|22440.59|10
1634510380000|2021-10-17 22:39:40|22560.74|22440.74|22561.06|22441.06|22562.05|22442.05|22560.74|22440.74|10
1634510390000|2021-10-17 22:39:50|22560.97|22440.97|22561.76|22441.76|22561.76|22441.76|22559.24|22439.24|10
1634510400000|2021-10-17 22:40:00|22560.93|22440.93|22559.76|22439.76|22561.78|22441.78|22559.76|22439.76|9
1634510410000|2021-10-17 22:40:10|22559.8|22439.8|22560.32|22440.32|22560.69|22440.69|22559.49|22439.49|10
1634510420000|2021-10-17 22:40:20|22559.22|22439.22|22559.1|22439.1|22559.22|22439.22|22557.5|22437.5|9
1634510430000|2021-10-17 22:40:30|22559.8|22439.8|22558.94|22438.94|22559.8|22439.8|22557.57|22437.57|10
1634510440000|2021-10-17 22:40:40|22558.84|22438.84|22557.75|22437.75|22559.04|22439.04|22556.83|22436.83|10
1634510450000|2021-10-17 22:40:50|22557.17|22437.17|22556.2|22436.2|22557.17|22437.17|22555.81|22435.81|10
1634510460000|2021-10-17 22:41:00|22556.28|22436.28|22555.33|22435.33|22556.28|22436.28|22555.22|22435.22|9
1634510470000|2021-10-17 22:41:10|22556.36|22436.36|22551.92|22431.92|22556.36|22436.36|22551.92|22431.92|10
1634510480000|2021-10-17 22:41:20|22551.85|22431.85|22550.69|22430.69|22551.95|22431.95|22550.51|22430.51|10
1634510490000|2021-10-17 22:41:30|22550.08|22430.08|22547.53|22427.53|22550.08|22430.08|22546.22|22426.22|10
1634510500000|2021-10-17 22:41:40|22547.82|22427.82|22548.87|22428.87|22548.87|22428.87|22546.99|22426.99|9
1634510510000|2021-10-17 22:41:50|22547.73|22427.73|22547.96|22427.96|22548.83|22428.83|22547.17|22427.17|9
1634510520000|2021-10-17 22:42:00|22548.66|22428.66|22546.67|22426.67|22548.69|22428.69|22546.54|22426.54|9
1634510530000|2021-10-17 22:42:10|22548.51|22428.51|22552.03|22432.03|22552.03|22432.03|22548.31|22428.31|10
1634510540000|2021-10-17 22:42:20|22551.73|22431.73|22557.87|22437.87|22557.87|22437.87|22551.54|22431.54|10
1634510550000|2021-10-17 22:42:30|22558.57|22438.57|22560.05|22440.05|22560.18|22440.18|22558.24|22438.24|10
1634510560000|2021-10-17 22:42:40|22561.24|22441.24|22558.31|22438.31|22561.24|22441.24|22558.31|22438.31|8
1634510570000|2021-10-17 22:42:50|22557.74|22437.74|22556.12|22436.12|22557.74|22437.74|22556.12|22436.12|10
1634510580000|2021-10-17 22:43:00|22555.94|22435.94|22554.63|22434.63|22555.94|22435.94|22553.4|22433.4|10
1634510590000|2021-10-17 22:43:10|22555|22435|22555.29|22435.29|22555.87|22435.87|22554.38|22434.38|10
1634510600000|2021-10-17 22:43:20|22555.12|22435.12|22555.69|22435.69|22556.1|22436.1|22553.55|22433.55|9
1634510610000|2021-10-17 22:43:30|22554.72|22434.72|22554.56|22434.56|22555|22435|22553.72|22433.72|10
1634510620000|2021-10-17 22:43:40|22555.48|22435.48|22557.07|22437.07|22557.45|22437.45|22554.09|22434.09|10
1634510630000|2021-10-17 22:43:50|22557.54|22437.54|22556.71|22436.71|22557.82|22437.82|22556.57|22436.57|9
1634510640000|2021-10-17 22:44:00|22556.87|22436.87|22557.24|22437.24|22557.44|22437.44|22556.04|22436.04|9
1634510650000|2021-10-17 22:44:10|22557.08|22437.08|22552.86|22432.86|22557.08|22437.08|22552.86|22432.86|9
1634510660000|2021-10-17 22:44:20|22553.01|22433.01|22548.13|22428.13|22553.01|22433.01|22547.68|22427.68|10
1634510670000|2021-10-17 22:44:30|22548.23|22428.23|22545.73|22425.73|22548.23|22428.23|22545.73|22425.73|10
1634510680000|2021-10-17 22:44:40|22546.02|22426.02|22544.42|22424.42|22546.02|22426.02|22544.42|22424.42|10
1634510690000|2021-10-17 22:44:50|22544.73|22424.73|22543.53|22423.53|22545.03|22425.03|22543.53|22423.53|9
1634510700000|2021-10-17 22:45:00|22543.64|22423.64|22537.87|22417.87|22543.64|22423.64|22537.49|22417.49|10
1634510710000|2021-10-17 22:45:10|22537.77|22417.77|22537.06|22417.06|22538.8|22418.8|22537.06|22417.06|10
1634510720000|2021-10-17 22:45:20|22537.11|22417.11|22533.84|22413.84|22537.11|22417.11|22532.15|22412.15|10
1634510730000|2021-10-17 22:45:30|22534|22414|22535.12|22415.12|22535.12|22415.12|22532.56|22412.56|10
1634510740000|2021-10-17 22:45:40|22535.34|22415.34|22541.51|22421.51|22541.51|22421.51|22535.34|22415.34|10
1634510750000|2021-10-17 22:45:50|22541.95|22421.95|22554.61|22434.61|22554.61|22434.61|22541.95|22421.95|10
1634510760000|2021-10-17 22:46:00|22554.66|22434.66|22564.89|22444.89|22564.89|22444.89|22554.66|22434.66|10
1634510770000|2021-10-17 22:46:10|22563.36|22443.36|22576.76|22456.76|22576.76|22456.76|22563.36|22443.36|10
1634510780000|2021-10-17 22:46:20|22577.36|22457.36|22592.46|22472.46|22592.46|22472.46|22577.36|22457.36|10
1634510790000|2021-10-17 22:46:30|22592.13|22472.13|22596.98|22476.98|22598.18|22478.18|22592.13|22472.13|10
1634510800000|2021-10-17 22:46:40|22597.65|22477.65|22600|22480|22600|22480|22595.58|22475.58|10
1634510810000|2021-10-17 22:46:50|22600.32|22480.32|22600.2|22480.2|22602.9|22482.9|22600.2|22480.2|10
1634510820000|2021-10-17 22:47:00|22599.42|22479.42|22595.76|22475.76|22599.42|22479.42|22595.76|22475.76|10
1634510830000|2021-10-17 22:47:10|22595.6|22475.6|22590.71|22470.71|22595.6|22475.6|22590.71|22470.71|10
1634510840000|2021-10-17 22:47:20|22590.66|22470.66|22582.69|22462.69|22590.66|22470.66|22582.69|22462.69|10
1634510850000|2021-10-17 22:47:30|22582.17|22462.17|22572.84|22452.84|22582.17|22462.17|22572.84|22452.84|10
1634510860000|2021-10-17 22:47:40|22572.64|22452.64|22575.74|22455.74|22575.74|22455.74|22572.57|22452.57|10
1634510870000|2021-10-17 22:47:50|22575.64|22455.64|22573.03|22453.03|22575.64|22455.64|22573.03|22453.03|9
1634510880000|2021-10-17 22:48:00|22571.88|22451.88|22568.7|22448.7|22571.88|22451.88|22568.7|22448.7|10
1634510890000|2021-10-17 22:48:10|22568.59|22448.59|22563.07|22443.07|22568.59|22448.59|22563.07|22443.07|10
1634510900000|2021-10-17 22:48:20|22562.63|22442.63|22564.36|22444.36|22564.36|22444.36|22562.22|22442.22|10
1634510910000|2021-10-17 22:48:30|22564.61|22444.61|22564.81|22444.81|22565.18|22445.18|22562.62|22442.62|10
1634510920000|2021-10-17 22:48:40|22565.19|22445.19|22567.1|22447.1|22567.35|22447.35|22565.19|22445.19|9
1634510930000|2021-10-17 22:48:50|22566.9|22446.9|22564.05|22444.05|22566.9|22446.9|22563.63|22443.63|10
1634510940000|2021-10-17 22:49:00|22565.11|22445.11|22564.9|22444.9|22565.65|22445.65|22563.84|22443.84|10
1634510950000|2021-10-17 22:49:10|22565.21|22445.21|22566.22|22446.22|22567.08|22447.08|22564.92|22444.92|9
1634510960000|2021-10-17 22:49:20|22566.56|22446.56|22568.73|22448.73|22568.73|22448.73|22566.56|22446.56|8
1634510970000|2021-10-17 22:49:30|22568.69|22448.69|22568.61|22448.61|22568.8|22448.8|22568.15|22448.15|10
1634510980000|2021-10-17 22:49:40|22568.66|22448.66|22568.52|22448.52|22568.9|22448.9|22567.58|22447.58|9
1634510990000|2021-10-17 22:49:50|22568.63|22448.63|22569.19|22449.19|22569.38|22449.38|22567.01|22447.01|9
1634511000000|2021-10-17 22:50:00|22569.61|22449.61|22570.97|22450.97|22571.49|22451.49|22569.61|22449.61|10
1634511010000|2021-10-17 22:50:10|22570.93|22450.93|22566.28|22446.28|22570.93|22450.93|22566.28|22446.28|10
1634511020000|2021-10-17 22:50:20|22565.79|22445.79|22559.54|22439.54|22565.79|22445.79|22559.54|22439.54|10
1634511030000|2021-10-17 22:50:30|22559.67|22439.67|22558.41|22438.41|22559.67|22439.67|22557.85|22437.85|10
1634511040000|2021-10-17 22:50:40|22557.03|22437.03|22556.2|22436.2|22557.96|22437.96|22556.2|22436.2|10
1634511050000|2021-10-17 22:50:50|22554.65|22434.65|22556.47|22436.47|22557|22437|22554.65|22434.65|10
1634511060000|2021-10-17 22:51:00|22556.41|22436.41|22559.49|22439.49|22559.49|22439.49|22556.41|22436.41|10
1634511070000|2021-10-17 22:51:10|22561.91|22441.91|22558.24|22438.24|22561.91|22441.91|22558.09|22438.09|10
1634511080000|2021-10-17 22:51:20|22558.32|22438.32|22556.1|22436.1|22558.32|22438.32|22555.86|22435.86|10
1634511090000|2021-10-17 22:51:30|22555.67|22435.67|22560.52|22440.52|22560.53|22440.53|22555.32|22435.32|10
1634511100000|2021-10-17 22:51:40|22561.37|22441.37|22564.18|22444.18|22564.18|22444.18|22560.85|22440.85|9
1634511110000|2021-10-17 22:51:50|22564.6|22444.6|22569.73|22449.73|22569.73|22449.73|22564.6|22444.6|10
1634511120000|2021-10-17 22:52:00|22569.77|22449.77|22573.79|22453.79|22573.79|22453.79|22569.69|22449.69|10
1634511130000|2021-10-17 22:52:10|22573.78|22453.78|22574.85|22454.85|22575.19|22455.19|22573.78|22453.78|10
1634511140000|2021-10-17 22:52:20|22576.92|22456.92|22582.65|22462.65|22582.65|22462.65|22576.92|22456.92|9
1634511150000|2021-10-17 22:52:30|22584.94|22464.94|22583.57|22463.57|22588.67|22468.67|22583.57|22463.57|10
1634511160000|2021-10-17 22:52:40|22583.41|22463.41|22582.58|22462.58|22583.41|22463.41|22580.85|22460.85|10
1634511170000|2021-10-17 22:52:50|22582.35|22462.35|22583.65|22463.65|22583.69|22463.69|22582.35|22462.35|10
1634511180000|2021-10-17 22:53:00|22583.28|22463.28|22583.65|22463.65|22583.65|22463.65|22582.96|22462.96|10
1634511190000|2021-10-17 22:53:10|22583.84|22463.84|22588.3|22468.3|22588.3|22468.3|22583.84|22463.84|9
1634511200000|2021-10-17 22:53:20|22587.46|22467.46|22586.22|22466.22|22589.09|22469.09|22586.22|22466.22|9
1634511210000|2021-10-17 22:53:30|22586.02|22466.02|22582.77|22462.77|22586.23|22466.23|22582.77|22462.77|10
1634511220000|2021-10-17 22:53:40|22582.7|22462.7|22583.87|22463.87|22583.87|22463.87|22581.49|22461.49|9
1634511230000|2021-10-17 22:53:50|22582.74|22462.74|22583.43|22463.43|22583.61|22463.61|22582.74|22462.74|10
1634511240000|2021-10-17 22:54:00|22581.6|22461.6|22579.81|22459.81|22581.6|22461.6|22579.61|22459.61|10
1634511250000|2021-10-17 22:54:10|22579.84|22459.84|22580.08|22460.08|22580.3|22460.3|22579.68|22459.68|10
1634511260000|2021-10-17 22:54:20|22580.84|22460.84|22580.05|22460.05|22580.84|22460.84|22579.2|22459.2|10
1634511270000|2021-10-17 22:54:30|22581.05|22461.05|22582.47|22462.47|22582.54|22462.54|22581|22461|10
1634511280000|2021-10-17 22:54:40|22582.46|22462.46|22587.79|22467.79|22587.79|22467.79|22582.46|22462.46|10
1634511290000|2021-10-17 22:54:50|22587.42|22467.42|22592.92|22472.92|22592.92|22472.92|22587.42|22467.42|10
1634511300000|2021-10-17 22:55:00|22593.6|22473.6|22604.44|22484.44|22604.49|22484.49|22593.6|22473.6|10
1634511310000|2021-10-17 22:55:10|22604.93|22484.93|22608.7|22488.7|22611.14|22491.14|22604.93|22484.93|10
1634511320000|2021-10-17 22:55:20|22608.39|22488.39|22606.1|22486.1|22608.39|22488.39|22605.89|22485.89|10
1634511330000|2021-10-17 22:55:30|22605.68|22485.68|22607.03|22487.03|22607.99|22487.99|22605.57|22485.57|9
1634511340000|2021-10-17 22:55:40|22607.78|22487.78|22610.6|22490.6|22610.6|22490.6|22607.78|22487.78|10
1634511350000|2021-10-17 22:55:50|22611.4|22491.4|22611.85|22491.85|22612.74|22492.74|22611.15|22491.15|10
1634511360000|2021-10-17 22:56:00|22611.71|22491.71|22610.7|22490.7|22612.46|22492.46|22610.7|22490.7|10
1634511370000|2021-10-17 22:56:10|22610.34|22490.34|22607.86|22487.86|22610.34|22490.34|22607.65|22487.65|10
1634511380000|2021-10-17 22:56:20|22607.72|22487.72|22607.49|22487.49|22607.97|22487.97|22606.73|22486.73|10
1634511390000|2021-10-17 22:56:30|22607.53|22487.53|22610.21|22490.21|22610.36|22490.36|22607.53|22487.53|10
1634511400000|2021-10-17 22:56:40|22607.53|22487.53|22610.12|22490.12|22611.44|22491.44|22607.53|22487.53|10
1634511410000|2021-10-17 22:56:50|22610.16|22490.16|22612.23|22492.23|22612.23|22492.23|22609.7|22489.7|10
1634511420000|2021-10-17 22:57:00|22614.58|22494.58|22621.62|22501.62|22621.62|22501.62|22614.58|22494.58|10
1634511430000|2021-10-17 22:57:10|22621.1|22501.1|22622.15|22502.15|22622.15|22502.15|22620.22|22500.22|10
1634511440000|2021-10-17 22:57:20|22623.97|22503.97|22623.27|22503.27|22623.97|22503.97|22616.73|22496.73|10
1634511450000|2021-10-17 22:57:30|22625.66|22505.66|22625.24|22505.24|22628.07|22508.07|22624.95|22504.95|10
1634511460000|2021-10-17 22:57:40|22624.85|22504.85|22624.11|22504.11|22624.85|22504.85|22623.11|22503.11|10
1634511470000|2021-10-17 22:57:50|22623.94|22503.94|22625.14|22505.14|22625.14|22505.14|22623.1|22503.1|9
1634511480000|2021-10-17 22:58:00|22624.13|22504.13|22628.98|22508.98|22628.98|22508.98|22624.13|22504.13|10
1634511490000|2021-10-17 22:58:10|22630.75|22510.75|22630.88|22510.88|22632.03|22512.03|22630.17|22510.17|10
1634511500000|2021-10-17 22:58:20|22630.06|22510.06|22630.64|22510.64|22632.17|22512.17|22629.98|22509.98|10
1634511510000|2021-10-17 22:58:30|22630.63|22510.63|22627.45|22507.45|22630.63|22510.63|22626.32|22506.32|10
1634511520000|2021-10-17 22:58:40|22630.4|22510.4|22631.07|22511.07|22633.73|22513.73|22630.4|22510.4|10
1634511530000|2021-10-17 22:58:50|22631.43|22511.43|22629.81|22509.81|22631.87|22511.87|22629.68|22509.68|9
1634511540000|2021-10-17 22:59:00|22629.44|22509.44|22626.3|22506.3|22629.44|22509.44|22624.61|22504.61|10
1634511550000|2021-10-17 22:59:10|22629.8|22509.8|22634.22|22514.22|22634.22|22514.22|22629.47|22509.47|10
1634511560000|2021-10-17 22:59:20|22635.59|22515.59|22637.07|22517.07|22637.28|22517.28|22635.59|22515.59|10
1634511570000|2021-10-17 22:59:30|22637.21|22517.21|22636.27|22516.27|22638.05|22518.05|22636.27|22516.27|10
1634511580000|2021-10-17 22:59:40|22635.67|22515.67|22635.46|22515.46|22636.26|22516.26|22633.83|22513.83|10
1634511590000|2021-10-17 22:59:50|22635.39|22515.39|22635.83|22515.83|22637.1|22517.1|22635.26|22515.26|10
1634511600000|2021-10-17 23:00:00|22636.92|22516.92|22633.58|22513.58|22636.92|22516.92|22633.58|22513.58|10
1634511610000|2021-10-17 23:00:10|22633.64|22513.64|22635.96|22515.96|22635.96|22515.96|22633.49|22513.49|10
1634511620000|2021-10-17 23:00:20|22637.49|22517.49|22641.64|22521.64|22641.77|22521.77|22637.49|22517.49|10
1634511630000|2021-10-17 23:00:30|22642.26|22522.26|22646.03|22526.03|22646.03|22526.03|22641.92|22521.92|10
1634511640000|2021-10-17 23:00:40|22645.97|22525.97|22653.53|22533.53|22653.53|22533.53|22645.97|22525.97|10
1634511650000|2021-10-17 23:00:50|22654.12|22534.12|22660.84|22540.84|22662.1|22542.1|22654.12|22534.12|10
1634511660000|2021-10-17 23:01:00|22659.54|22539.54|22656.69|22536.69|22659.54|22539.54|22656.46|22536.46|10
1634511670000|2021-10-17 23:01:10|22657.2|22537.2|22659|22539|22659.16|22539.16|22657.2|22537.2|10
1634511680000|2021-10-17 23:01:20|22658.25|22538.25|22650.77|22530.77|22658.25|22538.25|22650.77|22530.77|10
1634511690000|2021-10-17 23:01:30|22651.63|22531.63|22646.96|22526.96|22651.63|22531.63|22646.96|22526.96|9
1634511700000|2021-10-17 23:01:40|22646.69|22526.69|22639.42|22519.42|22646.69|22526.69|22639.42|22519.42|10
1634511710000|2021-10-17 23:01:50|22639.15|22519.15|22628.28|22508.28|22639.15|22519.15|22628.28|22508.28|10
1634511720000|2021-10-17 23:02:00|22623.18|22503.18|22621.43|22501.43|22623.31|22503.31|22621.28|22501.28|10
1634511730000|2021-10-17 23:02:10|22621.68|22501.68|22621.81|22501.81|22623.67|22503.67|22621.68|22501.68|10
1634511740000|2021-10-17 23:02:20|22621.76|22501.76|22619.98|22499.98|22621.76|22501.76|22619.06|22499.06|10
1634511750000|2021-10-17 23:02:30|22619.63|22499.63|22622.59|22502.59|22622.59|22502.59|22619.63|22499.63|10
1634511760000|2021-10-17 23:02:40|22622.31|22502.31|22617.55|22497.55|22622.37|22502.37|22617.55|22497.55|10
1634511770000|2021-10-17 23:02:50|22614.62|22494.62|22610.29|22490.29|22614.62|22494.62|22610.16|22490.16|10
1634511780000|2021-10-17 23:03:00|22610.26|22490.26|22609.03|22489.03|22611.03|22491.03|22609.03|22489.03|10
1634511790000|2021-10-17 23:03:10|22608.41|22488.41|22603.92|22483.92|22608.41|22488.41|22603.92|22483.92|10
1634511800000|2021-10-17 23:03:20|22603.75|22483.75|22603.97|22483.97|22604.94|22484.94|22603.67|22483.67|10
1634511810000|2021-10-17 23:03:30|22604.23|22484.23|22602.9|22482.9|22604.28|22484.28|22602.9|22482.9|9
1634511820000|2021-10-17 23:03:40|22602.26|22482.26|22603.81|22483.81|22604.01|22484.01|22602.26|22482.26|10
1634511830000|2021-10-17 23:03:50|22604.05|22484.05|22601.99|22481.99|22604.58|22484.58|22601.79|22481.79|9
1634511840000|2021-10-17 23:04:00|22602.06|22482.06|22599.75|22479.75|22603.01|22483.01|22599.75|22479.75|9
1634511850000|2021-10-17 23:04:10|22599.47|22479.47|22594.77|22474.77|22599.47|22479.47|22594.77|22474.77|10
1634511860000|2021-10-17 23:04:20|22594.75|22474.75|22593.46|22473.46|22594.75|22474.75|22593.39|22473.39|9
1634511870000|2021-10-17 23:04:30|22592.92|22472.92|22593.96|22473.96|22593.96|22473.96|22592.3|22472.3|9
1634511880000|2021-10-17 23:04:40|22594.31|22474.31|22596.26|22476.26|22596.75|22476.75|22594.31|22474.31|10
1634511890000|2021-10-17 23:04:50|22595.61|22475.61|22595.38|22475.38|22597.1|22477.1|22595.38|22475.38|7
1634511900000|2021-10-17 23:05:00|22596.82|22476.82|22598.17|22478.17|22598.17|22478.17|22594.55|22474.55|10
1634511910000|2021-10-17 23:05:10|22599.69|22479.69|22602.61|22482.61|22602.61|22482.61|22599.69|22479.69|10
1634511920000|2021-10-17 23:05:20|22602.87|22482.87|22600.04|22480.04|22602.87|22482.87|22600.04|22480.04|10
1634511930000|2021-10-17 23:05:30|22600.07|22480.07|22595.85|22475.85|22600.07|22480.07|22595.85|22475.85|10
1634511940000|2021-10-17 23:05:40|22596.25|22476.25|22598.72|22478.72|22598.72|22478.72|22594.5|22474.5|10
1634511950000|2021-10-17 23:05:50|22599.12|22479.12|22604.17|22484.17|22604.17|22484.17|22598.52|22478.52|10
1634511960000|2021-10-17 23:06:00|22605.24|22485.24|22610.18|22490.18|22610.36|22490.36|22605.24|22485.24|10
1634511970000|2021-10-17 23:06:10|22609.71|22489.71|22613.14|22493.14|22614.01|22494.01|22609.36|22489.36|10
1634511980000|2021-10-17 23:06:20|22611.73|22491.73|22608.09|22488.09|22611.73|22491.73|22608.09|22488.09|10
1634511990000|2021-10-17 23:06:30|22608.3|22488.3|22612.34|22492.34|22612.34|22492.34|22608.3|22488.3|10
1634512000000|2021-10-17 23:06:40|22613.04|22493.04|22614.03|22494.03|22614.12|22494.12|22612.81|22492.81|10
1634512010000|2021-10-17 23:06:50|22613.97|22493.97|22615.04|22495.04|22615.04|22495.04|22613.76|22493.76|10
1634512020000|2021-10-17 23:07:00|22614.78|22494.78|22613.43|22493.43|22614.8|22494.8|22613.43|22493.43|10
1634512030000|2021-10-17 23:07:10|22614.35|22494.35|22615.27|22495.27|22615.27|22495.27|22614.22|22494.22|8
1634512040000|2021-10-17 23:07:20|22614.51|22494.51|22612.04|22492.04|22614.51|22494.51|22611.97|22491.97|10
1634512050000|2021-10-17 23:07:30|22612.12|22492.12|22611.48|22491.48|22612.54|22492.54|22611.18|22491.18|10
1634512060000|2021-10-17 23:07:40|22611.35|22491.35|22611.36|22491.36|22611.86|22491.86|22611.03|22491.03|9
1634512070000|2021-10-17 23:07:50|22611.65|22491.65|22609.84|22489.84|22612.33|22492.33|22609.84|22489.84|10
1634512080000|2021-10-17 23:08:00|22609.98|22489.98|22615.4|22495.4|22615.4|22495.4|22609.98|22489.98|9
1634512090000|2021-10-17 23:08:10|22616.19|22496.19|22619.17|22499.17|22619.17|22499.17|22615.93|22495.93|10
1634512100000|2021-10-17 23:08:20|22618.81|22498.81|22618.19|22498.19|22619.01|22499.01|22617.55|22497.55|10
1634512110000|2021-10-17 23:08:30|22619.47|22499.47|22621.16|22501.16|22621.16|22501.16|22619.47|22499.47|10
1634512120000|2021-10-17 23:08:40|22621.29|22501.29|22625.35|22505.35|22625.62|22505.62|22620.66|22500.66|10
1634512130000|2021-10-17 23:08:50|22625.26|22505.26|22627.82|22507.82|22627.82|22507.82|22625.26|22505.26|10
1634512140000|2021-10-17 23:09:00|22627.92|22507.92|22629.86|22509.86|22629.94|22509.94|22627.92|22507.92|10
1634512150000|2021-10-17 23:09:10|22629.56|22509.56|22631.5|22511.5|22631.5|22511.5|22629.56|22509.56|10
1634512160000|2021-10-17 23:09:20|22631.65|22511.65|22636.84|22516.84|22636.84|22516.84|22629.98|22509.98|10
1634512170000|2021-10-17 23:09:30|22637.82|22517.82|22644.35|22524.35|22644.35|22524.35|22637.82|22517.82|10
1634512180000|2021-10-17 23:09:40|22646.6|22526.6|22654.39|22534.39|22654.58|22534.58|22646.6|22526.6|10
1634512190000|2021-10-17 23:09:50|22653.36|22533.36|22654.68|22534.68|22654.68|22534.68|22653|22533|10
1634512200000|2021-10-17 23:10:00|22653.63|22533.63|22653.22|22533.22|22654.12|22534.12|22652.39|22532.39|10
1634512210000|2021-10-17 23:10:10|22653|22533|22654.98|22534.98|22655.27|22535.27|22653|22533|9
1634512220000|2021-10-17 23:10:20|22654.83|22534.83|22656.76|22536.76|22656.98|22536.98|22654.79|22534.79|9
1634512230000|2021-10-17 23:10:30|22657.44|22537.44|22657.23|22537.23|22657.93|22537.93|22656.74|22536.74|10
1634512240000|2021-10-17 23:10:40|22657.12|22537.12|22659.44|22539.44|22659.44|22539.44|22656.89|22536.89|10
1634512250000|2021-10-17 23:10:50|22659.5|22539.5|22659.45|22539.45|22660.03|22540.03|22657.13|22537.13|10
1634512260000|2021-10-17 23:11:00|22658.66|22538.66|22661.75|22541.75|22662.25|22542.25|22658.66|22538.66|10
1634512270000|2021-10-17 23:11:10|22663.17|22543.17|22661.36|22541.36|22663.17|22543.17|22658.23|22538.23|10
1634512280000|2021-10-17 23:11:20|22659.19|22539.19|22668.95|22548.95|22668.95|22548.95|22653.91|22533.91|10
1634512290000|2021-10-17 23:11:30|22672.09|22552.09|22687.42|22567.42|22689.37|22569.37|22672.09|22552.09|10
1634512300000|2021-10-17 23:11:40|22688.05|22568.05|22688.57|22568.57|22690.81|22570.81|22687.9|22567.9|10
1634512310000|2021-10-17 23:11:50|22688.36|22568.36|22686.43|22566.43|22689.51|22569.51|22686.43|22566.43|10
1634512320000|2021-10-17 23:12:00|22686.18|22566.18|22688.64|22568.64|22688.71|22568.71|22684.82|22564.82|10
1634512330000|2021-10-17 23:12:10|22688.4|22568.4|22688.96|22568.96|22690.38|22570.38|22686.52|22566.52|10
1634512340000|2021-10-17 23:12:20|22688.66|22568.66|22684.34|22564.34|22688.66|22568.66|22684.34|22564.34|10
1634512350000|2021-10-17 23:12:30|22684.45|22564.45|22683.8|22563.8|22684.48|22564.48|22682.74|22562.74|10
1634512360000|2021-10-17 23:12:40|22683.57|22563.57|22683.65|22563.65|22684.5|22564.5|22683.31|22563.31|10
1634512370000|2021-10-17 23:12:50|22683.68|22563.68|22677.29|22557.29|22684.71|22564.71|22677.29|22557.29|10
1634512380000|2021-10-17 23:13:00|22677.59|22557.59|22685.61|22565.61|22687.34|22567.34|22677.59|22557.59|10
1634512390000|2021-10-17 23:13:10|22684.95|22564.95|22678.64|22558.64|22685.27|22565.27|22678.64|22558.64|10
1634512400000|2021-10-17 23:13:20|22679.22|22559.22|22670.75|22550.75|22679.22|22559.22|22670.75|22550.75|10
1634512410000|2021-10-17 23:13:30|22669.2|22549.2|22660.66|22540.66|22669.35|22549.35|22660.66|22540.66|10
1634512420000|2021-10-17 23:13:40|22659.72|22539.72|22657.21|22537.21|22660.89|22540.89|22657.21|22537.21|10
1634512430000|2021-10-17 23:13:50|22657.25|22537.25|22663.77|22543.77|22663.77|22543.77|22657.25|22537.25|10
1634512440000|2021-10-17 23:14:00|22664.09|22544.09|22665.09|22545.09|22666.05|22546.05|22664.07|22544.07|10
1634512450000|2021-10-17 23:14:10|22664.96|22544.96|22658.94|22538.94|22665.85|22545.85|22658.94|22538.94|10
1634512460000|2021-10-17 23:14:20|22658.17|22538.17|22654.42|22534.42|22658.17|22538.17|22654.42|22534.42|10
1634512470000|2021-10-17 23:14:30|22653.99|22533.99|22651.68|22531.68|22655.21|22535.21|22651.68|22531.68|10
1634512480000|2021-10-17 23:14:40|22651.12|22531.12|22649.9|22529.9|22651.12|22531.12|22649.9|22529.9|10
1634512490000|2021-10-17 23:14:50|22649.65|22529.65|22649.27|22529.27|22649.65|22529.65|22647.23|22527.23|10
1634512500000|2021-10-17 23:15:00|22649.5|22529.5|22651.83|22531.83|22652|22532|22648.99|22528.99|10
1634512510000|2021-10-17 23:15:10|22651.69|22531.69|22655.2|22535.2|22655.5|22535.5|22651.69|22531.69|10
1634512520000|2021-10-17 23:15:20|22656.1|22536.1|22654.06|22534.06|22656.59|22536.59|22654.06|22534.06|10
1634512530000|2021-10-17 23:15:30|22653.2|22533.2|22652.01|22532.01|22653.2|22533.2|22651.85|22531.85|10
1634512540000|2021-10-17 23:15:40|22652.39|22532.39|22651.54|22531.54|22653.19|22533.19|22651.54|22531.54|10
1634512550000|2021-10-17 23:15:50|22651.52|22531.52|22647.27|22527.27|22651.52|22531.52|22647.27|22527.27|10
1634512560000|2021-10-17 23:16:00|22647.07|22527.07|22645.4|22525.4|22648.46|22528.46|22645.4|22525.4|10
1634512570000|2021-10-17 23:16:10|22644.36|22524.36|22642.11|22522.11|22644.36|22524.36|22641.7|22521.7|10
1634512580000|2021-10-17 23:16:20|22642.53|22522.53|22640.97|22520.97|22642.53|22522.53|22640.15|22520.15|10
1634512590000|2021-10-17 23:16:30|22641.79|22521.79|22641.7|22521.7|22641.79|22521.79|22640.32|22520.32|8
1634512600000|2021-10-17 23:16:40|22641.64|22521.64|22642.3|22522.3|22642.65|22522.65|22641.64|22521.64|10
1634512610000|2021-10-17 23:16:50|22641.6|22521.6|22644.08|22524.08|22644.5|22524.5|22641.6|22521.6|10
1634512620000|2021-10-17 23:17:00|22644.06|22524.06|22643.14|22523.14|22645|22525|22643.14|22523.14|10
1634512630000|2021-10-17 23:17:10|22642.69|22522.69|22643.52|22523.52|22644.33|22524.33|22642.69|22522.69|10
1634512640000|2021-10-17 23:17:20|22643.66|22523.66|22645.85|22525.85|22645.85|22525.85|22643.55|22523.55|9
1634512650000|2021-10-17 23:17:30|22645.68|22525.68|22649|22529|22649|22529|22645.61|22525.61|8
1634512660000|2021-10-17 23:17:40|22648.74|22528.74|22644.73|22524.73|22648.74|22528.74|22643.91|22523.91|10
1634512670000|2021-10-17 23:17:50|22644.36|22524.36|22648.03|22528.03|22648.03|22528.03|22644.21|22524.21|10
1634512680000|2021-10-17 23:18:00|22647.87|22527.87|22650.69|22530.69|22650.69|22530.69|22647.87|22527.87|10
1634512690000|2021-10-17 23:18:10|22650.63|22530.63|22653.6|22533.6|22654.05|22534.05|22650.63|22530.63|10
1634512700000|2021-10-17 23:18:20|22653.43|22533.43|22653.53|22533.53|22654.2|22534.2|22652.69|22532.69|10
1634512710000|2021-10-17 23:18:30|22653.82|22533.82|22654.55|22534.55|22654.55|22534.55|22653.01|22533.01|10
1634512720000|2021-10-17 23:18:40|22654.23|22534.23|22662.67|22542.67|22662.67|22542.67|22654.23|22534.23|10
1634512730000|2021-10-17 23:18:50|22664.15|22544.15|22668.98|22548.98|22668.98|22548.98|22664.09|22544.09|10
1634512740000|2021-10-17 23:19:00|22668.73|22548.73|22670.52|22550.52|22672.57|22552.57|22668.59|22548.59|10
1634512750000|2021-10-17 23:19:10|22670.65|22550.65|22671.37|22551.37|22671.72|22551.72|22670.45|22550.45|8
1634512760000|2021-10-17 23:19:20|22671.44|22551.44|22671.92|22551.92|22672.03|22552.03|22670.79|22550.79|9
1634512770000|2021-10-17 23:19:30|22672.74|22552.74|22665.49|22545.49|22674.48|22554.48|22665.49|22545.49|10
1634512780000|2021-10-17 23:19:40|22663.7|22543.7|22656.95|22536.95|22663.7|22543.7|22656.41|22536.41|10
1634512790000|2021-10-17 23:19:50|22655.93|22535.93|22656.88|22536.88|22657.52|22537.52|22655.93|22535.93|10
1634512800000|2021-10-17 23:20:00|22656.6|22536.6|22656.73|22536.73|22657.2|22537.2|22656.23|22536.23|10
1634512810000|2021-10-17 23:20:10|22657.75|22537.75|22655.2|22535.2|22658.03|22538.03|22655.2|22535.2|10
1634512820000|2021-10-17 23:20:20|22655.21|22535.21|22649.62|22529.62|22655.21|22535.21|22649.42|22529.42|10
1634512830000|2021-10-17 23:20:30|22649.77|22529.77|22649.5|22529.5|22650.19|22530.19|22649.45|22529.45|10
1634512840000|2021-10-17 23:20:40|22649.18|22529.18|22649.3|22529.3|22650.91|22530.91|22649.18|22529.18|9
1634512850000|2021-10-17 23:20:50|22647.64|22527.64|22641.44|22521.44|22647.64|22527.64|22641.44|22521.44|10
1634512860000|2021-10-17 23:21:00|22641.59|22521.59|22639.47|22519.47|22641.59|22521.59|22639.41|22519.41|9
1634512870000|2021-10-17 23:21:10|22638.32|22518.32|22630.91|22510.91|22638.32|22518.32|22630.91|22510.91|10
1634512880000|2021-10-17 23:21:20|22632.37|22512.37|22630.03|22510.03|22633.12|22513.12|22629.58|22509.58|9
1634512890000|2021-10-17 23:21:30|22630.27|22510.27|22631.72|22511.72|22631.72|22511.72|22630.27|22510.27|10
1634512900000|2021-10-17 23:21:40|22631.68|22511.68|22629.83|22509.83|22631.68|22511.68|22629.79|22509.79|10
1634512910000|2021-10-17 23:21:50|22629.84|22509.84|22630.81|22510.81|22630.87|22510.87|22628.89|22508.89|10
1634512920000|2021-10-17 23:22:00|22630.58|22510.58|22632.28|22512.28|22632.31|22512.31|22630.37|22510.37|10
1634512930000|2021-10-17 23:22:10|22632.48|22512.48|22635.34|22515.34|22635.7|22515.7|22632.48|22512.48|10
1634512940000|2021-10-17 23:22:20|22636.4|22516.4|22635.62|22515.62|22636.4|22516.4|22635.62|22515.62|8
1634512950000|2021-10-17 23:22:30|22635.54|22515.54|22635.25|22515.25|22636.34|22516.34|22634.86|22514.86|10
1634512960000|2021-10-17 23:22:40|22635.39|22515.39|22635.88|22515.88|22637.3|22517.3|22635.39|22515.39|10
1634512970000|2021-10-17 23:22:50|22636.25|22516.25|22636.24|22516.24|22636.59|22516.59|22636.22|22516.22|9
1634512980000|2021-10-17 23:23:00|22636.26|22516.26|22637.62|22517.62|22638.19|22518.19|22636.26|22516.26|10
1634512990000|2021-10-17 23:23:10|22638.06|22518.06|22635.1|22515.1|22638.06|22518.06|22635.1|22515.1|10
1634513000000|2021-10-17 23:23:20|22635.52|22515.52|22636.29|22516.29|22636.99|22516.99|22633.86|22513.86|10
1634513010000|2021-10-17 23:23:30|22636.79|22516.79|22642.29|22522.29|22642.29|22522.29|22636.79|22516.79|10
1634513020000|2021-10-17 23:23:40|22642.9|22522.9|22644.64|22524.64|22645.35|22525.35|22642.9|22522.9|10
1634513030000|2021-10-17 23:23:50|22644.95|22524.95|22639.82|22519.82|22644.95|22524.95|22639.62|22519.62|10
1634513040000|2021-10-17 23:24:00|22638.94|22518.94|22638.39|22518.39|22639.27|22519.27|22638.34|22518.34|9
1634513050000|2021-10-17 23:24:10|22638.29|22518.29|22639.03|22519.03|22639.03|22519.03|22638.11|22518.11|9
1634513060000|2021-10-17 23:24:20|22638.51|22518.51|22635.67|22515.67|22638.74|22518.74|22635.42|22515.42|10
1634513070000|2021-10-17 23:24:30|22635.76|22515.76|22634.28|22514.28|22636.39|22516.39|22634.28|22514.28|10
1634513080000|2021-10-17 23:24:40|22634.57|22514.57|22632.28|22512.28|22634.58|22514.58|22632.28|22512.28|9
1634513090000|2021-10-17 23:24:50|22632.26|22512.26|22632.35|22512.35|22632.35|22512.35|22630.37|22510.37|10
1634513100000|2021-10-17 23:25:00|22632.04|22512.04|22633.53|22513.53|22633.78|22513.78|22632.04|22512.04|9
1634513110000|2021-10-17 23:25:10|22632.8|22512.8|22631.32|22511.32|22632.8|22512.8|22631.32|22511.32|10
1634513120000|2021-10-17 23:25:20|22631.35|22511.35|22621.79|22501.79|22631.35|22511.35|22621.79|22501.79|10
1634513130000|2021-10-17 23:25:30|22621.13|22501.13|22616.3|22496.3|22621.13|22501.13|22616.04|22496.04|10
1634513140000|2021-10-17 23:25:40|22616.04|22496.04|22615.5|22495.5|22616.91|22496.91|22615.5|22495.5|10
1634513150000|2021-10-17 23:25:50|22614.77|22494.77|22615.46|22495.46|22615.99|22495.99|22614.77|22494.77|10
1634513160000|2021-10-17 23:26:00|22615.24|22495.24|22615.79|22495.79|22615.79|22495.79|22614.98|22494.98|8
1634513170000|2021-10-17 23:26:10|22615.55|22495.55|22614.95|22494.95|22615.55|22495.55|22614.5|22494.5|9
1634513180000|2021-10-17 23:26:20|22614.35|22494.35|22611.75|22491.75|22614.35|22494.35|22611.75|22491.75|9
1634513190000|2021-10-17 23:26:30|22612.64|22492.64|22613.39|22493.39|22614.05|22494.05|22612.64|22492.64|10
1634513200000|2021-10-17 23:26:40|22613.44|22493.44|22621.72|22501.72|22621.72|22501.72|22613.35|22493.35|10
1634513210000|2021-10-17 23:26:50|22621.73|22501.73|22623.28|22503.28|22623.28|22503.28|22621.73|22501.73|9
1634513220000|2021-10-17 23:27:00|22623.3|22503.3|22624.93|22504.93|22625.09|22505.09|22623.24|22503.24|10
1634513230000|2021-10-17 23:27:10|22624.49|22504.49|22625.61|22505.61|22625.78|22505.78|22624.33|22504.33|9
1634513240000|2021-10-17 23:27:20|22624.45|22504.45|22618.96|22498.96|22624.45|22504.45|22618.96|22498.96|9
1634513250000|2021-10-17 23:27:30|22619.47|22499.47|22617.13|22497.13|22619.57|22499.57|22616.98|22496.98|8
1634513260000|2021-10-17 23:27:40|22616.68|22496.68|22613.67|22493.67|22616.68|22496.68|22613.67|22493.67|9
1634513270000|2021-10-17 23:27:50|22613.27|22493.27|22613.44|22493.44|22614.31|22494.31|22613|22493|10
1634513280000|2021-10-17 23:28:00|22612.76|22492.76|22612.95|22492.95|22613.17|22493.17|22612.24|22492.24|10
1634513290000|2021-10-17 23:28:10|22614.23|22494.23|22613.4|22493.4|22614.23|22494.23|22612.94|22492.94|9
1634513300000|2021-10-17 23:28:20|22613.03|22493.03|22612.68|22492.68|22613.17|22493.17|22612.49|22492.49|9
1634513310000|2021-10-17 23:28:30|22611.72|22491.72|22612.61|22492.61|22612.61|22492.61|22611.72|22491.72|9
1634513320000|2021-10-17 23:28:40|22614.91|22494.91|22618.18|22498.18|22618.18|22498.18|22614.91|22494.91|9
1634513330000|2021-10-17 23:28:50|22618.47|22498.47|22617.03|22497.03|22619.31|22499.31|22616.98|22496.98|10
1634513340000|2021-10-17 23:29:00|22618.44|22498.44|22622.66|22502.66|22622.66|22502.66|22618.38|22498.38|9
1634513350000|2021-10-17 23:29:10|22623.24|22503.24|22624.81|22504.81|22625.22|22505.22|22622.45|22502.45|10
1634513360000|2021-10-17 23:29:20|22624.7|22504.7|22625.18|22505.18|22625.28|22505.28|22623.77|22503.77|10
1634513370000|2021-10-17 23:29:30|22624.86|22504.86|22621.59|22501.59|22624.86|22504.86|22621.28|22501.28|10
1634513380000|2021-10-17 23:29:40|22622.4|22502.4|22621.5|22501.5|22623.6|22503.6|22621.37|22501.37|8
1634513390000|2021-10-17 23:29:50|22622.93|22502.93|22622.92|22502.92|22623.12|22503.12|22622.79|22502.79|9
1634513400000|2021-10-17 23:30:00|22622.73|22502.73|22617.36|22497.36|22622.73|22502.73|22617.36|22497.36|10
1634513410000|2021-10-17 23:30:10|22615.78|22495.78|22613.6|22493.6|22615.78|22495.78|22613.44|22493.44|10
1634513420000|2021-10-17 23:30:20|22613.72|22493.72|22609.2|22489.2|22613.72|22493.72|22609.2|22489.2|10
1634513430000|2021-10-17 23:30:30|22609.18|22489.18|22605.61|22485.61|22609.18|22489.18|22605.61|22485.61|9
1634513440000|2021-10-17 23:30:40|22605.29|22485.29|22599.54|22479.54|22605.29|22485.29|22598.79|22478.79|10
1634513450000|2021-10-17 23:30:50|22599.29|22479.29|22601.63|22481.63|22603.31|22483.31|22599.29|22479.29|10
1634513460000|2021-10-17 23:31:00|22601.91|22481.91|22603.31|22483.31|22603.34|22483.34|22601.91|22481.91|9
1634513470000|2021-10-17 23:31:10|22602.62|22482.62|22600.87|22480.87|22602.62|22482.62|22600.52|22480.52|10
1634513480000|2021-10-17 23:31:20|22600.88|22480.88|22601.58|22481.58|22601.58|22481.58|22599.05|22479.05|10
1634513490000|2021-10-17 23:31:30|22601.53|22481.53|22606.13|22486.13|22606.43|22486.43|22601.53|22481.53|10
1634513500000|2021-10-17 23:31:40|22608.01|22488.01|22613.65|22493.65|22613.65|22493.65|22608.01|22488.01|10
1634513510000|2021-10-17 23:31:50|22614.43|22494.43|22619.76|22499.76|22619.82|22499.82|22614.43|22494.43|10
1634513520000|2021-10-17 23:32:00|22620.5|22500.5|22622.71|22502.71|22622.73|22502.73|22620.19|22500.19|10
1634513530000|2021-10-17 23:32:10|22623.24|22503.24|22626.8|22506.8|22626.8|22506.8|22623.23|22503.23|10
1634513540000|2021-10-17 23:32:20|22626.84|22506.84|22628.09|22508.09|22628.2|22508.2|22624.36|22504.36|10
1634513550000|2021-10-17 23:32:30|22629.05|22509.05|22629.7|22509.7|22632.78|22512.78|22628.77|22508.77|8
1634513560000|2021-10-17 23:32:40|22629.63|22509.63|22632.04|22512.04|22632.04|22512.04|22629.63|22509.63|10
1634513570000|2021-10-17 23:32:50|22631.37|22511.37|22633.42|22513.42|22636.13|22516.13|22631.37|22511.37|10
1634513580000|2021-10-17 23:33:00|22634.45|22514.45|22626.79|22506.79|22634.45|22514.45|22626.79|22506.79|10
1634513590000|2021-10-17 23:33:10|22625.52|22505.52|22626.57|22506.57|22626.57|22506.57|22622.72|22502.72|10
1634513600000|2021-10-17 23:33:20|22627.27|22507.27|22635.5|22515.5|22635.6|22515.6|22627.27|22507.27|10
1634513610000|2021-10-17 23:33:30|22634.46|22514.46|22635.78|22515.78|22636.35|22516.35|22634.46|22514.46|10
1634513620000|2021-10-17 23:33:40|22635.34|22515.34|22634.4|22514.4|22635.56|22515.56|22633.86|22513.86|10
1634513630000|2021-10-17 23:33:50|22635.03|22515.03|22634.02|22514.02|22635.03|22515.03|22632.82|22512.82|9
1634513640000|2021-10-17 23:34:00|22633.92|22513.92|22634.31|22514.31|22635.41|22515.41|22633.84|22513.84|8
1634513650000|2021-10-17 23:34:10|22635|22515|22640.86|22520.86|22640.86|22520.86|22634.95|22514.95|8
1634513660000|2021-10-17 23:34:20|22641.34|22521.34|22642.1|22522.1|22642.67|22522.67|22641.34|22521.34|8
1634513670000|2021-10-17 23:34:30|22642.25|22522.25|22641.32|22521.32|22642.25|22522.25|22641.24|22521.24|9
1634513680000|2021-10-17 23:34:40|22641.23|22521.23|22643.39|22523.39|22643.76|22523.76|22641.23|22521.23|10
1634513690000|2021-10-17 23:34:50|22643.43|22523.43|22642.42|22522.42|22643.8|22523.8|22642.24|22522.24|10
1634513700000|2021-10-17 23:35:00|22642.12|22522.12|22636.77|22516.77|22642.12|22522.12|22635.64|22515.64|10
1634513710000|2021-10-17 23:35:10|22635.83|22515.83|22633.93|22513.93|22636.24|22516.24|22633.93|22513.93|10
1634513720000|2021-10-17 23:35:20|22632.19|22512.19|22629.72|22509.72|22632.19|22512.19|22629.72|22509.72|10
1634513730000|2021-10-17 23:35:30|22629.77|22509.77|22627.74|22507.74|22630.06|22510.06|22627.74|22507.74|9
1634513740000|2021-10-17 23:35:40|22627.59|22507.59|22627.27|22507.27|22627.59|22507.59|22627.1|22507.1|8
1634513750000|2021-10-17 23:35:50|22627.04|22507.04|22626.7|22506.7|22627.25|22507.25|22626.3|22506.3|10
1634513760000|2021-10-17 23:36:00|22626.75|22506.75|22623.35|22503.35|22626.75|22506.75|22622.32|22502.32|10
1634513770000|2021-10-17 23:36:10|22623.9|22503.9|22621.47|22501.47|22623.9|22503.9|22621.47|22501.47|9
1634513780000|2021-10-17 23:36:20|22621.32|22501.32|22619.13|22499.13|22621.49|22501.49|22619.13|22499.13|10
1634513790000|2021-10-17 23:36:30|22618.82|22498.82|22616.59|22496.59|22618.83|22498.83|22616.59|22496.59|9
1634513800000|2021-10-17 23:36:40|22616.64|22496.64|22617.82|22497.82|22618.13|22498.13|22616.64|22496.64|10
1634513810000|2021-10-17 23:36:50|22617.83|22497.83|22616.94|22496.94|22617.83|22497.83|22616.94|22496.94|7
1634513820000|2021-10-17 23:37:00|22616.92|22496.92|22617.52|22497.52|22617.55|22497.55|22616.83|22496.83|10
1634513830000|2021-10-17 23:37:10|22617.66|22497.66|22619.1|22499.1|22619.43|22499.43|22617.66|22497.66|8
1634513840000|2021-10-17 23:37:20|22618.72|22498.72|22621.12|22501.12|22621.12|22501.12|22618.72|22498.72|8
1634513850000|2021-10-17 23:37:30|22620.79|22500.79|22621.9|22501.9|22621.9|22501.9|22620.79|22500.79|9
1634513860000|2021-10-17 23:37:40|22622.15|22502.15|22619.54|22499.54|22623.69|22503.69|22619.54|22499.54|10
1634513870000|2021-10-17 23:37:50|22619.12|22499.12|22619.74|22499.74|22620.29|22500.29|22618.57|22498.57|9
1634513880000|2021-10-17 23:38:00|22619.39|22499.39|22619.11|22499.11|22619.44|22499.44|22616.61|22496.61|10
1634513890000|2021-10-17 23:38:10|22619.24|22499.24|22618.14|22498.14|22619.52|22499.52|22616.92|22496.92|9
1634513900000|2021-10-17 23:38:20|22617.87|22497.87|22617.09|22497.09|22618.32|22498.32|22617.05|22497.05|10
1634513910000|2021-10-17 23:38:30|22617.44|22497.44|22618.23|22498.23|22618.23|22498.23|22616.98|22496.98|10
1634513920000|2021-10-17 23:38:40|22618.22|22498.22|22617.76|22497.76|22618.59|22498.59|22617.76|22497.76|10
1634513930000|2021-10-17 23:38:50|22618.03|22498.03|22618.96|22498.96|22618.99|22498.99|22618.03|22498.03|10
1634513940000|2021-10-17 23:39:00|22618.9|22498.9|22618.71|22498.71|22618.9|22498.9|22618.09|22498.09|8
1634513950000|2021-10-17 23:39:10|22618.61|22498.61|22618.27|22498.27|22618.61|22498.61|22616.81|22496.81|8
1634513960000|2021-10-17 23:39:20|22618.38|22498.38|22618.62|22498.62|22619.1|22499.1|22618.38|22498.38|9
1634513970000|2021-10-17 23:39:30|22618.63|22498.63|22617.37|22497.37|22619.46|22499.46|22617.37|22497.37|10
1634513980000|2021-10-17 23:39:40|22618.04|22498.04|22623.11|22503.11|22623.11|22503.11|22618.04|22498.04|10
1634513990000|2021-10-17 23:39:50|22623.56|22503.56|22631.57|22511.57|22631.96|22511.96|22623.56|22503.56|10
1634514000000|2021-10-17 23:40:00|22629.53|22509.53|22633.02|22513.02|22633.02|22513.02|22629.29|22509.29|10
1634514010000|2021-10-17 23:40:10|22633.72|22513.72|22637.75|22517.75|22637.75|22517.75|22633.72|22513.72|10
1634514020000|2021-10-17 23:40:20|22637.78|22517.78|22636.72|22516.72|22637.92|22517.92|22636.72|22516.72|10
1634514030000|2021-10-17 23:40:30|22637.78|22517.78|22641.04|22521.04|22641.04|22521.04|22637.71|22517.71|10
1634514040000|2021-10-17 23:40:40|22641.23|22521.23|22642.66|22522.66|22643.12|22523.12|22641.17|22521.17|9
1634514050000|2021-10-17 23:40:50|22645.96|22525.96|22648.94|22528.94|22649.25|22529.25|22645.55|22525.55|10
1634514060000|2021-10-17 23:41:00|22649.35|22529.35|22653.05|22533.05|22653.05|22533.05|22649.35|22529.35|10
1634514070000|2021-10-17 23:41:10|22653.01|22533.01|22661.98|22541.98|22661.98|22541.98|22653.01|22533.01|10
1634514080000|2021-10-17 23:41:20|22662.38|22542.38|22667.57|22547.57|22667.57|22547.57|22662.38|22542.38|10
1634514090000|2021-10-17 23:41:30|22668.05|22548.05|22675.7|22555.7|22675.7|22555.7|22668.05|22548.05|10
1634514100000|2021-10-17 23:41:40|22675.24|22555.24|22676.08|22556.08|22676.13|22556.13|22674.67|22554.67|10
1634514110000|2021-10-17 23:41:50|22675.63|22555.63|22673.26|22553.26|22675.73|22555.73|22673.02|22553.02|10
1634514120000|2021-10-17 23:42:00|22673.16|22553.16|22674.32|22554.32|22675.08|22555.08|22673.16|22553.16|10
1634514130000|2021-10-17 23:42:10|22674.43|22554.43|22675.2|22555.2|22675.82|22555.82|22674.35|22554.35|10
1634514140000|2021-10-17 23:42:20|22675.57|22555.57|22676.31|22556.31|22676.97|22556.97|22675.49|22555.49|10
1634514150000|2021-10-17 23:42:30|22676.28|22556.28|22676.14|22556.14|22676.28|22556.28|22675.71|22555.71|10
1634514160000|2021-10-17 23:42:40|22678.17|22558.17|22679.28|22559.28|22680.1|22560.1|22678.17|22558.17|9
1634514170000|2021-10-17 23:42:50|22676.61|22556.61|22670.83|22550.83|22676.61|22556.61|22670.83|22550.83|10
1634514180000|2021-10-17 23:43:00|22668.55|22548.55|22665.27|22545.27|22668.62|22548.62|22665.27|22545.27|10
1634514190000|2021-10-17 23:43:10|22665.07|22545.07|22668.64|22548.64|22668.64|22548.64|22664.83|22544.83|10
1634514200000|2021-10-17 23:43:20|22668.78|22548.78|22671.25|22551.25|22671.96|22551.96|22668.78|22548.78|10
1634514210000|2021-10-17 23:43:30|22670.71|22550.71|22670.87|22550.87|22671.04|22551.04|22670.61|22550.61|10
1634514220000|2021-10-17 23:43:40|22670.92|22550.92|22671.11|22551.11|22672.33|22552.33|22670.92|22550.92|10
1634514230000|2021-10-17 23:43:50|22671.15|22551.15|22673.2|22553.2|22673.28|22553.28|22671.15|22551.15|9
1634514240000|2021-10-17 23:44:00|22673.33|22553.33|22674.19|22554.19|22674.19|22554.19|22673.33|22553.33|9
1634514250000|2021-10-17 23:44:10|22675.02|22555.02|22679.18|22559.18|22679.41|22559.41|22675.02|22555.02|10
1634514260000|2021-10-17 23:44:20|22678.9|22558.9|22678.74|22558.74|22680.64|22560.64|22678.74|22558.74|9
1634514270000|2021-10-17 23:44:30|22678.59|22558.59|22681.26|22561.26|22681.26|22561.26|22678.59|22558.59|10
1634514280000|2021-10-17 23:44:40|22681.17|22561.17|22679.84|22559.84|22681.76|22561.76|22679.84|22559.84|10
1634514290000|2021-10-17 23:44:50|22680.21|22560.21|22683.3|22563.3|22683.3|22563.3|22680.21|22560.21|10
1634514300000|2021-10-17 23:45:00|22683.31|22563.31|22681.85|22561.85|22683.63|22563.63|22681.85|22561.85|8
1634514310000|2021-10-17 23:45:10|22681.44|22561.44|22681.4|22561.4|22682.23|22562.23|22681.31|22561.31|10
1634514320000|2021-10-17 23:45:20|22681.38|22561.38|22682.87|22562.87|22683.9|22563.9|22681.38|22561.38|10
1634514330000|2021-10-17 23:45:30|22683.12|22563.12|22685.03|22565.03|22685.03|22565.03|22683.09|22563.09|10
1634514340000|2021-10-17 23:45:40|22685.15|22565.15|22687.12|22567.12|22687.36|22567.36|22685.13|22565.13|10
1634514350000|2021-10-17 23:45:50|22687.69|22567.69|22689.01|22569.01|22689.01|22569.01|22687.69|22567.69|7
1634514360000|2021-10-17 23:46:00|22688.78|22568.78|22687.83|22567.83|22688.78|22568.78|22687.83|22567.83|7
1634514370000|2021-10-17 23:46:10|22688.81|22568.81|22690.7|22570.7|22690.74|22570.74|22688.8|22568.8|10
1634514380000|2021-10-17 23:46:20|22690.5|22570.5|22692.15|22572.15|22692.24|22572.24|22690.5|22570.5|10
1634514390000|2021-10-17 23:46:30|22692.02|22572.02|22687.23|22567.23|22692.29|22572.29|22687.23|22567.23|10
1634514400000|2021-10-17 23:46:40|22685.86|22565.86|22686.22|22566.22|22686.91|22566.91|22685.39|22565.39|10
1634514410000|2021-10-17 23:46:50|22686.24|22566.24|22686.38|22566.38|22686.58|22566.58|22684.33|22564.33|10
1634514420000|2021-10-17 23:47:00|22684.9|22564.9|22684.36|22564.36|22685.47|22565.47|22683.63|22563.63|10
1634514430000|2021-10-17 23:47:10|22684.31|22564.31|22686.55|22566.55|22686.55|22566.55|22684.31|22564.31|10
1634514440000|2021-10-17 23:47:20|22686.48|22566.48|22689.72|22569.72|22689.72|22569.72|22686.48|22566.48|10
1634514450000|2021-10-17 23:47:30|22692.6|22572.6|22696.24|22576.24|22696.71|22576.71|22692.6|22572.6|10
1634514460000|2021-10-17 23:47:40|22697.15|22577.15|22696.12|22576.12|22699.13|22579.13|22696.12|22576.12|10
1634514470000|2021-10-17 23:47:50|22695.85|22575.85|22692.42|22572.42|22695.85|22575.85|22692.42|22572.42|10
1634514480000|2021-10-17 23:48:00|22693.44|22573.44|22695.86|22575.86|22696.62|22576.62|22693.44|22573.44|10
1634514490000|2021-10-17 23:48:10|22695.57|22575.57|22695.73|22575.73|22696.5|22576.5|22694.11|22574.11|10
1634514500000|2021-10-17 23:48:20|22696.64|22576.64|22699.47|22579.47|22699.47|22579.47|22696.64|22576.64|10
1634514510000|2021-10-17 23:48:30|22700.06|22580.06|22700.66|22580.66|22701.41|22581.41|22700.06|22580.06|9
1634514520000|2021-10-17 23:48:40|22700.63|22580.63|22708.14|22588.14|22708.14|22588.14|22700.08|22580.08|10
1634514530000|2021-10-17 23:48:50|22708.83|22588.83|22706.64|22586.64|22708.83|22588.83|22706.64|22586.64|10
1634514540000|2021-10-17 23:49:00|22706.44|22586.44|22708|22588|22708.55|22588.55|22706.44|22586.44|9
1634514550000|2021-10-17 23:49:10|22707.99|22587.99|22708.24|22588.24|22708.24|22588.24|22706.82|22586.82|10
1634514560000|2021-10-17 23:49:20|22708|22588|22705.24|22585.24|22708.38|22588.38|22705.24|22585.24|9
1634514570000|2021-10-17 23:49:30|22705.25|22585.25|22701.61|22581.61|22706.48|22586.48|22701.61|22581.61|10
1634514580000|2021-10-17 23:49:40|22701.39|22581.39|22698.52|22578.52|22701.41|22581.41|22698.52|22578.52|9
1634514590000|2021-10-17 23:49:50|22698.51|22578.51|22698.46|22578.46|22699.19|22579.19|22698.11|22578.11|10
1634514600000|2021-10-17 23:50:00|22698.48|22578.48|22699.18|22579.18|22699.75|22579.75|22697.56|22577.56|10
1634514610000|2021-10-17 23:50:10|22700.87|22580.87|22704.5|22584.5|22704.5|22584.5|22700.87|22580.87|10
1634514620000|2021-10-17 23:50:20|22705.35|22585.35|22710.76|22590.76|22710.76|22590.76|22705.35|22585.35|10
1634514630000|2021-10-17 23:50:30|22710.24|22590.24|22715.57|22595.57|22715.86|22595.86|22710.24|22590.24|10
1634514640000|2021-10-17 23:50:40|22715.43|22595.43|22718.7|22598.7|22719.69|22599.69|22715.43|22595.43|10
1634514650000|2021-10-17 23:50:50|22719.03|22599.03|22718.62|22598.62|22719.03|22599.03|22718.18|22598.18|9
1634514660000|2021-10-17 23:51:00|22718.47|22598.47|22719.3|22599.3|22719.33|22599.33|22718.3|22598.3|8
1634514670000|2021-10-17 23:51:10|22719.37|22599.37|22719.47|22599.47|22719.8|22599.8|22719.37|22599.37|9
1634514680000|2021-10-17 23:51:20|22719.28|22599.28|22719.36|22599.36|22719.79|22599.79|22718.74|22598.74|9
1634514690000|2021-10-17 23:51:30|22719.23|22599.23|22719.53|22599.53|22720.4|22600.4|22719.21|22599.21|9
1634514700000|2021-10-17 23:51:40|22719.56|22599.56|22719.96|22599.96|22720.13|22600.13|22718.84|22598.84|7
1634514710000|2021-10-17 23:51:50|22720.25|22600.25|22720.04|22600.04|22720.67|22600.67|22720.04|22600.04|9
1634514720000|2021-10-17 23:52:00|22720.03|22600.03|22719.33|22599.33|22720.19|22600.19|22719.33|22599.33|10
1634514730000|2021-10-17 23:52:10|22719.3|22599.3|22721.11|22601.11|22721.11|22601.11|22719.3|22599.3|10
1634514740000|2021-10-17 23:52:20|22721.38|22601.38|22722.11|22602.11|22722.22|22602.22|22720.26|22600.26|10
1634514750000|2021-10-17 23:52:30|22722.32|22602.32|22723.04|22603.04|22723.2|22603.2|22722.32|22602.32|9
1634514760000|2021-10-17 23:52:40|22723.75|22603.75|22724.19|22604.19|22724.81|22604.81|22723.75|22603.75|10
1634514770000|2021-10-17 23:52:50|22723.52|22603.52|22723.63|22603.63|22723.78|22603.78|22723.26|22603.26|10
1634514780000|2021-10-17 23:53:00|22723.43|22603.43|22723.07|22603.07|22724|22604|22722.75|22602.75|10
1634514790000|2021-10-17 23:53:10|22723.36|22603.36|22729.35|22609.35|22730.89|22610.89|22723.36|22603.36|10
1634514800000|2021-10-17 23:53:20|22730.68|22610.68|22735.87|22615.87|22735.87|22615.87|22729.82|22609.82|10
1634514810000|2021-10-17 23:53:30|22735.56|22615.56|22733.28|22613.28|22735.84|22615.84|22733.28|22613.28|10
1634514820000|2021-10-17 23:53:40|22732.82|22612.82|22730.19|22610.19|22733.12|22613.12|22730.19|22610.19|10
1634514830000|2021-10-17 23:53:50|22729.5|22609.5|22728.28|22608.28|22729.5|22609.5|22727.8|22607.8|9
1634514840000|2021-10-17 23:54:00|22728.9|22608.9|22730.69|22610.69|22730.69|22610.69|22728.9|22608.9|10
1634514850000|2021-10-17 23:54:10|22730.34|22610.34|22735.55|22615.55|22735.55|22615.55|22730.34|22610.34|9
1634514860000|2021-10-17 23:54:20|22735.45|22615.45|22733.94|22613.94|22736.39|22616.39|22733.71|22613.71|10
1634514870000|2021-10-17 23:54:30|22734.69|22614.69|22744.72|22624.72|22745.31|22625.31|22734.69|22614.69|9
1634514880000|2021-10-17 23:54:40|22745.37|22625.37|22748.49|22628.49|22748.49|22628.49|22745.2|22625.2|10
1634514890000|2021-10-17 23:54:50|22746.26|22626.26|22737.1|22617.1|22746.26|22626.26|22736.6|22616.6|10
1634514900000|2021-10-17 23:55:00|22736.33|22616.33|22736.72|22616.72|22736.72|22616.72|22734.35|22614.35|10
1634514910000|2021-10-17 23:55:10|22737.07|22617.07|22737.74|22617.74|22738.26|22618.26|22736.09|22616.09|9
1634514920000|2021-10-17 23:55:20|22738.73|22618.73|22738.65|22618.65|22739.1|22619.1|22737.15|22617.15|10
1634514930000|2021-10-17 23:55:30|22737.81|22617.81|22738.68|22618.68|22739.33|22619.33|22737.81|22617.81|10
1634514940000|2021-10-17 23:55:40|22738.21|22618.21|22735.56|22615.56|22738.21|22618.21|22735.05|22615.05|10
1634514950000|2021-10-17 23:55:50|22736.73|22616.73|22741.47|22621.47|22741.47|22621.47|22736.31|22616.31|9
1634514960000|2021-10-17 23:56:00|22741.56|22621.56|22736.86|22616.86|22741.61|22621.61|22736.86|22616.86|10
1634514970000|2021-10-17 23:56:10|22736.18|22616.18|22732.1|22612.1|22736.18|22616.18|22731.8|22611.8|10
1634514980000|2021-10-17 23:56:20|22730.98|22610.98|22734.38|22614.38|22734.38|22614.38|22730.98|22610.98|10
1634514990000|2021-10-17 23:56:30|22734.22|22614.22|22732.94|22612.94|22734.91|22614.91|22732.74|22612.74|10
1634515000000|2021-10-17 23:56:40|22732.55|22612.55|22732.27|22612.27|22732.98|22612.98|22732.27|22612.27|10
1634515010000|2021-10-17 23:56:50|22730.49|22610.49|22730.76|22610.76|22730.76|22610.76|22728.94|22608.94|10
1634515020000|2021-10-17 23:57:00|22730.61|22610.61|22727.87|22607.87|22730.61|22610.61|22727.82|22607.82|10
1634515030000|2021-10-17 23:57:10|22727.25|22607.25|22726.4|22606.4|22727.89|22607.89|22726.4|22606.4|10
1634515040000|2021-10-17 23:57:20|22722.29|22602.29|22721.31|22601.31|22723.47|22603.47|22721.31|22601.31|10
1634515050000|2021-10-17 23:57:30|22722.71|22602.71|22719.98|22599.98|22722.73|22602.73|22719.98|22599.98|9
1634515060000|2021-10-17 23:57:40|22720.02|22600.02|22721.78|22601.78|22721.79|22601.79|22719.98|22599.98|10
1634515070000|2021-10-17 23:57:50|22721.69|22601.69|22721.67|22601.67|22722.97|22602.97|22721.06|22601.06|10
1634515080000|2021-10-17 23:58:00|22721.84|22601.84|22717.39|22597.39|22721.84|22601.84|22717.39|22597.39|10
1634515090000|2021-10-17 23:58:10|22714.89|22594.89|22710.77|22590.77|22714.89|22594.89|22710.47|22590.47|10
1634515100000|2021-10-17 23:58:20|22710.11|22590.11|22712.33|22592.33|22712.33|22592.33|22709.89|22589.89|10
1634515110000|2021-10-17 23:58:30|22712.61|22592.61|22712.12|22592.12|22712.65|22592.65|22711.12|22591.12|10
1634515120000|2021-10-17 23:58:40|22713.43|22593.43|22713.78|22593.78|22714.67|22594.67|22713.43|22593.43|10
1634515130000|2021-10-17 23:58:50|22713.58|22593.58|22713.24|22593.24|22714.1|22594.1|22713.08|22593.08|10
1634515140000|2021-10-17 23:59:00|22712.21|22592.21|22716.2|22596.2|22716.2|22596.2|22712.2|22592.2|10
1634515150000|2021-10-17 23:59:10|22716.23|22596.23|22716.86|22596.86|22717.45|22597.45|22715.93|22595.93|10
1634515160000|2021-10-17 23:59:20|22716.55|22596.55|22717.46|22597.46|22717.46|22597.46|22716.08|22596.08|8
1634515170000|2021-10-17 23:59:30|22717.88|22597.88|22716.38|22596.38|22717.88|22597.88|22716.38|22596.38|9
1634515180000|2021-10-17 23:59:40|22716.05|22596.05|22717.7|22597.7|22718.62|22598.62|22715.88|22595.88|10
1634515190000|2021-10-17 23:59:50|22718.15|22598.15|22721.06|22601.06|22721.06|22601.06|22718.15|22598.15|10
1634515200000|2021-10-18 00:00:00|22720.86|22600.86|22726|22606|22726|22606|22720.54|22600.54|10
1634515210000|2021-10-18 00:00:10|22725.9|22605.9|22735.01|22615.01|22735.01|22615.01|22725.9|22605.9|10
1634515220000|2021-10-18 00:00:20|22736.03|22616.03|22747.87|22627.87|22747.87|22627.87|22736.03|22616.03|10
1634515230000|2021-10-18 00:00:30|22747.67|22627.67|22749.84|22629.84|22750.44|22630.44|22746.36|22626.36|10
1634515240000|2021-10-18 00:00:40|22749.04|22629.04|22745.07|22625.07|22749.16|22629.16|22745.07|22625.07|10
1634515250000|2021-10-18 00:00:50|22745.21|22625.21|22745.31|22625.31|22745.89|22625.89|22744.24|22624.24|10
1634515260000|2021-10-18 00:01:00|22746.03|22626.03|22747.15|22627.15|22747.15|22627.15|22745.92|22625.92|10
1634515270000|2021-10-18 00:01:10|22747.22|22627.22|22746.38|22626.38|22748.12|22628.12|22746.38|22626.38|10
1634515280000|2021-10-18 00:01:20|22746.77|22626.77|22746.57|22626.57|22747.24|22627.24|22745.41|22625.41|10
1634515290000|2021-10-18 00:01:30|22746.79|22626.79|22744.81|22624.81|22747.19|22627.19|22744.81|22624.81|10
1634515300000|2021-10-18 00:01:40|22745.62|22625.62|22745.94|22625.94|22745.94|22625.94|22743.57|22623.57|10
1634515310000|2021-10-18 00:01:50|22745.45|22625.45|22738.8|22618.8|22745.45|22625.45|22738.8|22618.8|10
1634515320000|2021-10-18 00:02:00|22739.09|22619.09|22731.73|22611.73|22739.09|22619.09|22731.73|22611.73|10
1634515330000|2021-10-18 00:02:10|22732.98|22612.98|22743.49|22623.49|22743.49|22623.49|22732.98|22612.98|10
1634515340000|2021-10-18 00:02:20|22743.28|22623.28|22751.28|22631.28|22751.28|22631.28|22742.55|22622.55|10
1634515350000|2021-10-18 00:02:30|22751.15|22631.15|22761.8|22641.8|22761.8|22641.8|22751.15|22631.15|10
1634515360000|2021-10-18 00:02:40|22762.09|22642.09|22766.7|22646.7|22766.74|22646.74|22762.09|22642.09|10
1634515370000|2021-10-18 00:02:50|22765.68|22645.68|22758.02|22638.02|22765.68|22645.68|22758.02|22638.02|10
1634515380000|2021-10-18 00:03:00|22761.57|22641.57|22759.07|22639.07|22761.57|22641.57|22759.07|22639.07|10
1634515390000|2021-10-18 00:03:10|22759.1|22639.1|22752.85|22632.85|22759.1|22639.1|22752.56|22632.56|10
1634515400000|2021-10-18 00:03:20|22752.73|22632.73|22760.3|22640.3|22760.44|22640.44|22752.73|22632.73|10
1634515410000|2021-10-18 00:03:30|22761.33|22641.33|22762.45|22642.45|22767.46|22647.46|22761.33|22641.33|10
1634515420000|2021-10-18 00:03:40|22762.84|22642.84|22757.77|22637.77|22762.84|22642.84|22757.64|22637.64|10
1634515430000|2021-10-18 00:03:50|22758.13|22638.13|22760.05|22640.05|22760.05|22640.05|22758.11|22638.11|10
1634515440000|2021-10-18 00:04:00|22760.11|22640.11|22758.43|22638.43|22761.15|22641.15|22758.43|22638.43|10
1634515450000|2021-10-18 00:04:10|22758.06|22638.06|22759.81|22639.81|22759.81|22639.81|22758.06|22638.06|10
1634515460000|2021-10-18 00:04:20|22758.41|22638.41|22755.09|22635.09|22758.41|22638.41|22755.09|22635.09|9
1634515470000|2021-10-18 00:04:30|22754.68|22634.68|22744.15|22624.15|22754.68|22634.68|22744.13|22624.13|10
1634515480000|2021-10-18 00:04:40|22743.83|22623.83|22743.69|22623.69|22744.64|22624.64|22743.69|22623.69|10
1634515490000|2021-10-18 00:04:50|22743.25|22623.25|22743.39|22623.39|22743.55|22623.55|22742.73|22622.73|10
1634515500000|2021-10-18 00:05:00|22743.65|22623.65|22743.56|22623.56|22744.27|22624.27|22742.71|22622.71|10
1634515510000|2021-10-18 00:05:10|22744.97|22624.97|22745.19|22625.19|22746.54|22626.54|22744.78|22624.78|10
1634515520000|2021-10-18 00:05:20|22746.08|22626.08|22742.44|22622.44|22746.08|22626.08|22742.44|22622.44|10
1634515530000|2021-10-18 00:05:30|22742.02|22622.02|22741.21|22621.21|22742.02|22622.02|22740.75|22620.75|10
1634515540000|2021-10-18 00:05:40|22741.16|22621.16|22738.79|22618.79|22741.16|22621.16|22737.82|22617.82|10
1634515550000|2021-10-18 00:05:50|22738.75|22618.75|22739.9|22619.9|22739.94|22619.94|22738.61|22618.61|9
1634515560000|2021-10-18 00:06:00|22739.5|22619.5|22736.61|22616.61|22739.5|22619.5|22736.61|22616.61|9
1634515570000|2021-10-18 00:06:10|22735.57|22615.57|22734.69|22614.69|22735.85|22615.85|22734.57|22614.57|10
1634515580000|2021-10-18 00:06:20|22734.02|22614.02|22732.87|22612.87|22734.02|22614.02|22732.83|22612.83|10
1634515590000|2021-10-18 00:06:30|22732.73|22612.73|22732.95|22612.95|22733.05|22613.05|22732.47|22612.47|10
1634515600000|2021-10-18 00:06:40|22732.65|22612.65|22731.84|22611.84|22732.65|22612.65|22731.63|22611.63|9
1634515610000|2021-10-18 00:06:50|22732.83|22612.83|22734.55|22614.55|22735|22615|22732.44|22612.44|10
1634515620000|2021-10-18 00:07:00|22734.33|22614.33|22736.56|22616.56|22737.01|22617.01|22733.9|22613.9|10
1634515630000|2021-10-18 00:07:10|22737.14|22617.14|22737.15|22617.15|22737.72|22617.72|22735.55|22615.55|9
1634515640000|2021-10-18 00:07:20|22737.89|22617.89|22737.15|22617.15|22737.89|22617.89|22737.15|22617.15|10
1634515650000|2021-10-18 00:07:30|22736.76|22616.76|22736.36|22616.36|22737.08|22617.08|22736.36|22616.36|9
1634515660000|2021-10-18 00:07:40|22736.21|22616.21|22735.73|22615.73|22736.41|22616.41|22734.88|22614.88|8
1634515670000|2021-10-18 00:07:50|22735.92|22615.92|22739.65|22619.65|22739.65|22619.65|22735.92|22615.92|10
1634515680000|2021-10-18 00:08:00|22739.96|22619.96|22744.91|22624.91|22745.6|22625.6|22739.96|22619.96|10
1634515690000|2021-10-18 00:08:10|22744.93|22624.93|22750.38|22630.38|22750.38|22630.38|22744.93|22624.93|10
1634515700000|2021-10-18 00:08:20|22752.46|22632.46|22752.45|22632.45|22752.8|22632.8|22751.25|22631.25|10
1634515710000|2021-10-18 00:08:30|22752.27|22632.27|22751.03|22631.03|22752.68|22632.68|22751.03|22631.03|9
1634515720000|2021-10-18 00:08:40|22750.99|22630.99|22747.46|22627.46|22750.99|22630.99|22747.46|22627.46|10
1634515730000|2021-10-18 00:08:50|22747.93|22627.93|22744.99|22624.99|22747.93|22627.93|22744.99|22624.99|8
1634515740000|2021-10-18 00:09:00|22745.16|22625.16|22744.23|22624.23|22745.18|22625.18|22742.83|22622.83|9
1634515750000|2021-10-18 00:09:10|22744.86|22624.86|22740.59|22620.59|22744.88|22624.88|22740.59|22620.59|8
1634515760000|2021-10-18 00:09:20|22740.31|22620.31|22740.91|22620.91|22740.91|22620.91|22739.43|22619.43|9
1634515770000|2021-10-18 00:09:30|22740.63|22620.63|22741.11|22621.11|22741.11|22621.11|22739.76|22619.76|10
1634515780000|2021-10-18 00:09:40|22741.66|22621.66|22737.69|22617.69|22741.66|22621.66|22737.29|22617.29|10
1634515790000|2021-10-18 00:09:50|22737.15|22617.15|22731.45|22611.45|22737.15|22617.15|22731.45|22611.45|10
1634515800000|2021-10-18 00:10:00|22731.7|22611.7|22724.54|22604.54|22731.7|22611.7|22724.54|22604.54|10
1634515810000|2021-10-18 00:10:10|22724.66|22604.66|22724.86|22604.86|22725.33|22605.33|22724.24|22604.24|10
1634515820000|2021-10-18 00:10:20|22724.13|22604.13|22723.7|22603.7|22724.97|22604.97|22723.7|22603.7|10
1634515830000|2021-10-18 00:10:30|22723.55|22603.55|22721.11|22601.11|22724.6|22604.6|22721.11|22601.11|10
1634515840000|2021-10-18 00:10:40|22720.37|22600.37|22717.7|22597.7|22721.33|22601.33|22717.3|22597.3|10
1634515850000|2021-10-18 00:10:50|22717.53|22597.53|22718.91|22598.91|22719.46|22599.46|22717.53|22597.53|10
1634515860000|2021-10-18 00:11:00|22719.64|22599.64|22722.29|22602.29|22722.29|22602.29|22719.64|22599.64|10
1634515870000|2021-10-18 00:11:10|22722.49|22602.49|22725.63|22605.63|22725.63|22605.63|22722.49|22602.49|10
1634515880000|2021-10-18 00:11:20|22726.12|22606.12|22729.8|22609.8|22729.8|22609.8|22726.12|22606.12|10
1634515890000|2021-10-18 00:11:30|22730.58|22610.58|22732.76|22612.76|22732.76|22612.76|22730.58|22610.58|10
1634515900000|2021-10-18 00:11:40|22733.07|22613.07|22732.74|22612.74|22733.38|22613.38|22732.05|22612.05|10
1634515910000|2021-10-18 00:11:50|22732.29|22612.29|22732.96|22612.96|22732.96|22612.96|22730.52|22610.52|10
1634515920000|2021-10-18 00:12:00|22733.14|22613.14|22736.85|22616.85|22736.85|22616.85|22732.6|22612.6|9
1634515930000|2021-10-18 00:12:10|22737.65|22617.65|22737.22|22617.22|22739|22619|22737.06|22617.06|10
1634515940000|2021-10-18 00:12:20|22737.84|22617.84|22740.55|22620.55|22740.95|22620.95|22737.22|22617.22|10
1634515950000|2021-10-18 00:12:30|22740.44|22620.44|22739.82|22619.82|22741.08|22621.08|22739.11|22619.11|9
1634515960000|2021-10-18 00:12:40|22739.39|22619.39|22738|22618|22740.99|22620.99|22738|22618|10
1634515970000|2021-10-18 00:12:50|22737.74|22617.74|22729.19|22609.19|22737.74|22617.74|22729.19|22609.19|10
1634515980000|2021-10-18 00:13:00|22727.32|22607.32|22725.05|22605.05|22727.32|22607.32|22724.96|22604.96|10
1634515990000|2021-10-18 00:13:10|22724.76|22604.76|22714.04|22594.04|22724.76|22604.76|22714.04|22594.04|10
1634516000000|2021-10-18 00:13:20|22715.34|22595.34|22715.52|22595.52|22717.09|22597.09|22715.34|22595.34|10
1634516010000|2021-10-18 00:13:30|22717.08|22597.08|22715.17|22595.17|22717.37|22597.37|22715.17|22595.17|10
1634516020000|2021-10-18 00:13:40|22715.42|22595.42|22715.94|22595.94|22715.94|22595.94|22714.89|22594.89|10
1634516030000|2021-10-18 00:13:50|22716.52|22596.52|22716.39|22596.39|22717.38|22597.38|22715.88|22595.88|10
1634516040000|2021-10-18 00:14:00|22716.77|22596.77|22717.62|22597.62|22718.08|22598.08|22716.41|22596.41|9
1634516050000|2021-10-18 00:14:10|22717.86|22597.86|22719.28|22599.28|22719.37|22599.37|22717.58|22597.58|10
1634516060000|2021-10-18 00:14:20|22719.96|22599.96|22720.66|22600.66|22720.66|22600.66|22718.67|22598.67|10
1634516070000|2021-10-18 00:14:30|22720.42|22600.42|22722.05|22602.05|22722.31|22602.31|22719.25|22599.25|10
1634516080000|2021-10-18 00:14:40|22722.04|22602.04|22720.72|22600.72|22722.49|22602.49|22720.72|22600.72|10
1634516090000|2021-10-18 00:14:50|22721.38|22601.38|22721.1|22601.1|22721.38|22601.38|22720.74|22600.74|9
1634516100000|2021-10-18 00:15:00|22721.7|22601.7|22725.2|22605.2|22725.2|22605.2|22721.7|22601.7|9
1634516110000|2021-10-18 00:15:10|22725.18|22605.18|22730.06|22610.06|22730.8|22610.8|22725.18|22605.18|9
1634516120000|2021-10-18 00:15:20|22730.54|22610.54|22730.26|22610.26|22731.45|22611.45|22730.23|22610.23|10
1634516130000|2021-10-18 00:15:30|22730.28|22610.28|22731.29|22611.29|22731.34|22611.34|22730.05|22610.05|9
1634516140000|2021-10-18 00:15:40|22729.5|22609.5|22730.53|22610.53|22730.77|22610.77|22729.5|22609.5|10
1634516150000|2021-10-18 00:15:50|22730.37|22610.37|22732.1|22612.1|22732.1|22612.1|22729.45|22609.45|10
1634516160000|2021-10-18 00:16:00|22732.34|22612.34|22725.25|22605.25|22732.34|22612.34|22725.25|22605.25|10
1634516170000|2021-10-18 00:16:10|22724.38|22604.38|22718.73|22598.73|22724.38|22604.38|22718.43|22598.43|10
1634516180000|2021-10-18 00:16:20|22717.93|22597.93|22715.03|22595.03|22717.93|22597.93|22715.03|22595.03|10
1634516190000|2021-10-18 00:16:30|22714.73|22594.73|22713.74|22593.74|22715.54|22595.54|22713.74|22593.74|10
1634516200000|2021-10-18 00:16:40|22713.63|22593.63|22712.35|22592.35|22713.63|22593.63|22712.35|22592.35|9
1634516210000|2021-10-18 00:16:50|22712.14|22592.14|22711.83|22591.83|22712.92|22592.92|22711.46|22591.46|10
1634516220000|2021-10-18 00:17:00|22711.91|22591.91|22710.88|22590.88|22712.68|22592.68|22710.75|22590.75|10
1634516230000|2021-10-18 00:17:10|22710.79|22590.79|22713.84|22593.84|22713.97|22593.97|22710.7|22590.7|9
1634516240000|2021-10-18 00:17:20|22713.85|22593.85|22716.82|22596.82|22716.82|22596.82|22713.79|22593.79|9
1634516250000|2021-10-18 00:17:30|22716.08|22596.08|22717.51|22597.51|22717.51|22597.51|22715.92|22595.92|10
1634516260000|2021-10-18 00:17:40|22718.7|22598.7|22719.77|22599.77|22719.77|22599.77|22718.7|22598.7|10
1634516270000|2021-10-18 00:17:50|22720.34|22600.34|22719.23|22599.23|22723.28|22603.28|22719.23|22599.23|10
1634516280000|2021-10-18 00:18:00|22718.77|22598.77|22721.61|22601.61|22721.61|22601.61|22718.77|22598.77|10
1634516290000|2021-10-18 00:18:10|22721.39|22601.39|22722.69|22602.69|22722.69|22602.69|22720.75|22600.75|10
1634516300000|2021-10-18 00:18:20|22722.41|22602.41|22720.7|22600.7|22722.53|22602.53|22720.29|22600.29|10
1634516310000|2021-10-18 00:18:30|22720.67|22600.67|22717.41|22597.41|22720.67|22600.67|22717.41|22597.41|9
1634516320000|2021-10-18 00:18:40|22717.39|22597.39|22717.24|22597.24|22717.39|22597.39|22715.53|22595.53|10
1634516330000|2021-10-18 00:18:50|22717.21|22597.21|22716.62|22596.62|22717.32|22597.32|22716.4|22596.4|10
1634516340000|2021-10-18 00:19:00|22716.78|22596.78|22715.75|22595.75|22716.78|22596.78|22715.75|22595.75|10
1634516350000|2021-10-18 00:19:10|22716.16|22596.16|22714.09|22594.09|22716.28|22596.28|22714.09|22594.09|10
1634516360000|2021-10-18 00:19:20|22712.96|22592.96|22713.4|22593.4|22713.83|22593.83|22712.96|22592.96|10
1634516370000|2021-10-18 00:19:30|22713.53|22593.53|22712.84|22592.84|22713.81|22593.81|22712.34|22592.34|10
1634516380000|2021-10-18 00:19:40|22712.41|22592.41|22711.95|22591.95|22713.31|22593.31|22711.73|22591.73|10
1634516390000|2021-10-18 00:19:50|22711.8|22591.8|22710.3|22590.3|22711.8|22591.8|22709.87|22589.87|10
1634516400000|2021-10-18 00:20:00|22709.96|22589.96|22712.27|22592.27|22712.27|22592.27|22709.96|22589.96|9
1634516410000|2021-10-18 00:20:10|22713.18|22593.18|22715.12|22595.12|22715.31|22595.31|22713.18|22593.18|10
1634516420000|2021-10-18 00:20:20|22715.01|22595.01|22716.52|22596.52|22716.52|22596.52|22714.55|22594.55|10
1634516430000|2021-10-18 00:20:30|22716.45|22596.45|22718.15|22598.15|22718.15|22598.15|22716.31|22596.31|9
1634516440000|2021-10-18 00:20:40|22717.36|22597.36|22715.57|22595.57|22717.36|22597.36|22714.43|22594.43|8
1634516450000|2021-10-18 00:20:50|22715.17|22595.17|22714.68|22594.68|22715.17|22595.17|22713.93|22593.93|10
1634516460000|2021-10-18 00:21:00|22715.23|22595.23|22712.12|22592.12|22715.23|22595.23|22712.12|22592.12|10
1634516470000|2021-10-18 00:21:10|22711.43|22591.43|22709.73|22589.73|22711.58|22591.58|22709.73|22589.73|9
1634516480000|2021-10-18 00:21:20|22709.69|22589.69|22707.77|22587.77|22709.69|22589.69|22707.62|22587.62|9
1634516490000|2021-10-18 00:21:30|22707.79|22587.79|22708.93|22588.93|22708.93|22588.93|22706.58|22586.58|8
1634516500000|2021-10-18 00:21:40|22707.86|22587.86|22708.83|22588.83|22709.05|22589.05|22707.51|22587.51|10
1634516510000|2021-10-18 00:21:50|22709.27|22589.27|22710.64|22590.64|22710.81|22590.81|22709.27|22589.27|9
1634516520000|2021-10-18 00:22:00|22710.9|22590.9|22711.61|22591.61|22711.61|22591.61|22710.12|22590.12|9
1634516530000|2021-10-18 00:22:10|22711.83|22591.83|22712.08|22592.08|22712.08|22592.08|22711.54|22591.54|9
1634516540000|2021-10-18 00:22:20|22712.19|22592.19|22712.42|22592.42|22713.14|22593.14|22712.19|22592.19|8
1634516550000|2021-10-18 00:22:30|22712.64|22592.64|22711.68|22591.68|22712.78|22592.78|22711.68|22591.68|9
1634516560000|2021-10-18 00:22:40|22712.91|22592.91|22712.3|22592.3|22712.91|22592.91|22711.9|22591.9|10
1634516570000|2021-10-18 00:22:50|22712.28|22592.28|22713.82|22593.82|22714.14|22594.14|22712.28|22592.28|10
1634516580000|2021-10-18 00:23:00|22713.87|22593.87|22715.14|22595.14|22716.06|22596.06|22713.86|22593.86|10
1634516590000|2021-10-18 00:23:10|22715.18|22595.18|22713.64|22593.64|22716.19|22596.19|22713.64|22593.64|9
1634516600000|2021-10-18 00:23:20|22713.85|22593.85|22712.77|22592.77|22713.85|22593.85|22711.49|22591.49|10
1634516610000|2021-10-18 00:23:30|22712.49|22592.49|22712.81|22592.81|22713.28|22593.28|22712.48|22592.48|10
1634516620000|2021-10-18 00:23:40|22712.83|22592.83|22712.04|22592.04|22712.83|22592.83|22711.19|22591.19|10
1634516630000|2021-10-18 00:23:50|22711.97|22591.97|22714.4|22594.4|22714.48|22594.48|22711.97|22591.97|9
1634516640000|2021-10-18 00:24:00|22714.56|22594.56|22709.63|22589.63|22714.56|22594.56|22709.15|22589.15|10
1634516650000|2021-10-18 00:24:10|22709.11|22589.11|22709.21|22589.21|22709.23|22589.23|22708|22588|10
1634516660000|2021-10-18 00:24:20|22709.27|22589.27|22706.81|22586.81|22709.27|22589.27|22706.41|22586.41|9
1634516670000|2021-10-18 00:24:30|22706.38|22586.38|22704.53|22584.53|22706.38|22586.38|22704.09|22584.09|10
1634516680000|2021-10-18 00:24:40|22704.17|22584.17|22703.54|22583.54|22704.59|22584.59|22703.31|22583.31|10
1634516690000|2021-10-18 00:24:50|22703.98|22583.98|22705.08|22585.08|22706.06|22586.06|22703.98|22583.98|10
1634516700000|2021-10-18 00:25:00|22705.09|22585.09|22707.79|22587.79|22707.79|22587.79|22705.09|22585.09|9
1634516710000|2021-10-18 00:25:10|22707.98|22587.98|22712.72|22592.72|22712.73|22592.73|22707.98|22587.98|10
1634516720000|2021-10-18 00:25:20|22713.25|22593.25|22716.36|22596.36|22716.36|22596.36|22713.22|22593.22|10
1634516730000|2021-10-18 00:25:30|22716.16|22596.16|22718.11|22598.11|22718.11|22598.11|22715.12|22595.12|10
1634516740000|2021-10-18 00:25:40|22718.47|22598.47|22722.98|22602.98|22723.04|22603.04|22718.09|22598.09|10
1634516750000|2021-10-18 00:25:50|22723.65|22603.65|22732.11|22612.11|22732.83|22612.83|22723.65|22603.65|10
1634516760000|2021-10-18 00:26:00|22732.79|22612.79|22740.71|22620.71|22740.71|22620.71|22731.81|22611.81|10
1634516770000|2021-10-18 00:26:10|22741.65|22621.65|22747.07|22627.07|22747.12|22627.12|22741.65|22621.65|10
1634516780000|2021-10-18 00:26:20|22747.15|22627.15|22759.16|22639.16|22759.16|22639.16|22747.15|22627.15|10
1634516790000|2021-10-18 00:26:30|22759.88|22639.88|22772.17|22652.17|22772.17|22652.17|22759.88|22639.88|10
1634516800000|2021-10-18 00:26:40|22771.69|22651.69|22775.32|22655.32|22775.34|22655.34|22771.69|22651.69|10
1634516810000|2021-10-18 00:26:50|22775.78|22655.78|22783.53|22663.53|22784.18|22664.18|22773.64|22653.64|10
1634516820000|2021-10-18 00:27:00|22784.13|22664.13|22794.44|22674.44|22794.44|22674.44|22783.8|22663.8|10
1634516830000|2021-10-18 00:27:10|22794.71|22674.71|22805.82|22685.82|22806.91|22686.91|22794.71|22674.71|10
1634516840000|2021-10-18 00:27:20|22806.53|22686.53|22814.98|22694.98|22814.98|22694.98|22805.54|22685.54|10
1634516850000|2021-10-18 00:27:30|22815.58|22695.58|22809.3|22689.3|22816.24|22696.24|22809.3|22689.3|10
1634516860000|2021-10-18 00:27:40|22807.84|22687.84|22810.65|22690.65|22810.65|22690.65|22806.9|22686.9|10
1634516870000|2021-10-18 00:27:50|22811.44|22691.44|22811.37|22691.37|22812.85|22692.85|22810.96|22690.96|10
1634516880000|2021-10-18 00:28:00|22811.62|22691.62|22808.58|22688.58|22812.18|22692.18|22807.94|22687.94|10
1634516890000|2021-10-18 00:28:10|22808.2|22688.2|22803.78|22683.78|22808.2|22688.2|22803.61|22683.61|9
1634516900000|2021-10-18 00:28:20|22803.31|22683.31|22799.44|22679.44|22803.31|22683.31|22798.35|22678.35|10
1634516910000|2021-10-18 00:28:30|22799.1|22679.1|22792.76|22672.76|22799.1|22679.1|22792.76|22672.76|10
1634516920000|2021-10-18 00:28:40|22792.93|22672.93|22794.18|22674.18|22794.18|22674.18|22792.52|22672.52|10
1634516930000|2021-10-18 00:28:50|22797.13|22677.13|22794.78|22674.78|22797.13|22677.13|22794.78|22674.78|10
1634516940000|2021-10-18 00:29:00|22794.08|22674.08|22787.23|22667.23|22795.2|22675.2|22787.23|22667.23|10
1634516950000|2021-10-18 00:29:10|22785.89|22665.89|22785.63|22665.63|22787.42|22667.42|22785.08|22665.08|10
1634516960000|2021-10-18 00:29:20|22785.76|22665.76|22788.86|22668.86|22788.98|22668.98|22785.04|22665.04|10
1634516970000|2021-10-18 00:29:30|22788.3|22668.3|22790.07|22670.07|22790.07|22670.07|22788.3|22668.3|10
1634516980000|2021-10-18 00:29:40|22791.27|22671.27|22797.91|22677.91|22798.41|22678.41|22791.17|22671.17|10
1634516990000|2021-10-18 00:29:50|22797.32|22677.32|22799.73|22679.73|22799.73|22679.73|22797.32|22677.32|10
1634517000000|2021-10-18 00:30:00|22799.44|22679.44|22803.31|22683.31|22803.43|22683.43|22799.44|22679.44|10
1634517010000|2021-10-18 00:30:10|22803.7|22683.7|22803.1|22683.1|22806.56|22686.56|22799.4|22679.4|10
1634517020000|2021-10-18 00:30:20|22803.5|22683.5|22802.46|22682.46|22803.5|22683.5|22799.31|22679.31|10
1634517030000|2021-10-18 00:30:30|22802.37|22682.37|22798.97|22678.97|22802.37|22682.37|22797.99|22677.99|10
1634517040000|2021-10-18 00:30:40|22798.84|22678.84|22797.77|22677.77|22798.84|22678.84|22796.96|22676.96|10
1634517050000|2021-10-18 00:30:50|22798.32|22678.32|22797.22|22677.22|22798.32|22678.32|22791.82|22671.82|10
1634517060000|2021-10-18 00:31:00|22797.52|22677.52|22809.04|22689.04|22809.04|22689.04|22797.52|22677.52|10
1634517070000|2021-10-18 00:31:10|22812.51|22692.51|22825.01|22705.01|22825.01|22705.01|22812.51|22692.51|10
1634517080000|2021-10-18 00:31:20|22824.66|22704.66|22841.95|22721.95|22841.95|22721.95|22824.21|22704.21|10
1634517090000|2021-10-18 00:31:30|22842|22722|22846.3|22726.3|22846.3|22726.3|22840.61|22720.61|10
1634517100000|2021-10-18 00:31:40|22847.46|22727.46|22854.06|22734.06|22854.96|22734.96|22847.46|22727.46|10
1634517110000|2021-10-18 00:31:50|22854.79|22734.79|22857.99|22737.99|22857.99|22737.99|22854.79|22734.79|10
1634517120000|2021-10-18 00:32:00|22859.54|22739.54|22869.68|22749.68|22869.68|22749.68|22859.27|22739.27|10
1634517130000|2021-10-18 00:32:10|22870.19|22750.19|22879.06|22759.06|22879.06|22759.06|22869.83|22749.83|10
1634517140000|2021-10-18 00:32:20|22879.27|22759.27|22887.44|22767.44|22887.46|22767.46|22879.27|22759.27|10
1634517150000|2021-10-18 00:32:30|22887.13|22767.13|22883.21|22763.21|22887.74|22767.74|22882.43|22762.43|10
1634517160000|2021-10-18 00:32:40|22884.02|22764.02|22893.02|22773.02|22893.02|22773.02|22884.02|22764.02|10
1634517170000|2021-10-18 00:32:50|22893.35|22773.35|22895.26|22775.26|22896.01|22776.01|22893.35|22773.35|10
1634517180000|2021-10-18 00:33:00|22893.18|22773.18|22890.55|22770.55|22893.18|22773.18|22890.07|22770.07|9
1634517190000|2021-10-18 00:33:10|22891.63|22771.63|22893.54|22773.54|22894.09|22774.09|22891.63|22771.63|10
1634517200000|2021-10-18 00:33:20|22894.09|22774.09|22902.11|22782.11|22902.63|22782.63|22894.09|22774.09|10
1634517210000|2021-10-18 00:33:30|22902.18|22782.18|22903.76|22783.76|22903.76|22783.76|22902.18|22782.18|9
1634517220000|2021-10-18 00:33:40|22904.29|22784.29|22905.81|22785.81|22906.57|22786.57|22904.01|22784.01|10
1634517230000|2021-10-18 00:33:50|22905|22785|22907.93|22787.93|22908.43|22788.43|22904.24|22784.24|9
1634517240000|2021-10-18 00:34:00|22908.02|22788.02|22905.72|22785.72|22908.02|22788.02|22905.72|22785.72|10
1634517250000|2021-10-18 00:34:10|22905.58|22785.58|22898.36|22778.36|22905.58|22785.58|22898.36|22778.36|10
1634517260000|2021-10-18 00:34:20|22898.83|22778.83|22889.53|22769.53|22898.83|22778.83|22889.53|22769.53|10
1634517270000|2021-10-18 00:34:30|22889.35|22769.35|22889|22769|22890.37|22770.37|22888.63|22768.63|10
1634517280000|2021-10-18 00:34:40|22888.51|22768.51|22893.82|22773.82|22893.82|22773.82|22886.35|22766.35|10
1634517290000|2021-10-18 00:34:50|22895.99|22775.99|22896.63|22776.63|22896.63|22776.63|22894.45|22774.45|10
1634517300000|2021-10-18 00:35:00|22898.04|22778.04|22893.13|22773.13|22898.04|22778.04|22893.13|22773.13|10
1634517310000|2021-10-18 00:35:10|22894.41|22774.41|22889.42|22769.42|22894.6|22774.6|22889.42|22769.42|10
1634517320000|2021-10-18 00:35:20|22889.49|22769.49|22892.74|22772.74|22892.74|22772.74|22889.49|22769.49|9
1634517330000|2021-10-18 00:35:30|22892.8|22772.8|22895.79|22775.79|22896.05|22776.05|22892.8|22772.8|10
1634517340000|2021-10-18 00:35:40|22896.24|22776.24|22897.48|22777.48|22898.31|22778.31|22896.24|22776.24|9
1634517350000|2021-10-18 00:35:50|22897.49|22777.49|22898.01|22778.01|22898.47|22778.47|22897.38|22777.38|10
1634517360000|2021-10-18 00:36:00|22897.3|22777.3|22896.48|22776.48|22897.3|22777.3|22896.05|22776.05|10
1634517370000|2021-10-18 00:36:10|22895.22|22775.22|22896.51|22776.51|22896.8|22776.8|22895.22|22775.22|9
1634517380000|2021-10-18 00:36:20|22896.66|22776.66|22899.61|22779.61|22899.89|22779.89|22896.54|22776.54|10
1634517390000|2021-10-18 00:36:30|22899.54|22779.54|22897.84|22777.84|22899.54|22779.54|22897.15|22777.15|10
1634517400000|2021-10-18 00:36:40|22897.7|22777.7|22897.49|22777.49|22898.49|22778.49|22897.49|22777.49|9
1634517410000|2021-10-18 00:36:50|22897.16|22777.16|22896.25|22776.25|22897.16|22777.16|22895.74|22775.74|9
1634517420000|2021-10-18 00:37:00|22896.4|22776.4|22895.18|22775.18|22896.73|22776.73|22894.58|22774.58|9
1634517430000|2021-10-18 00:37:10|22895.63|22775.63|22898.19|22778.19|22898.19|22778.19|22895.23|22775.23|10
1634517440000|2021-10-18 00:37:20|22900.18|22780.18|22906.81|22786.81|22906.81|22786.81|22898.92|22778.92|10
1634517450000|2021-10-18 00:37:30|22905.81|22785.81|22911.18|22791.18|22911.18|22791.18|22905.56|22785.56|10
1634517460000|2021-10-18 00:37:40|22911.24|22791.24|22917.73|22797.73|22917.73|22797.73|22911.24|22791.24|10
1634517470000|2021-10-18 00:37:50|22920.15|22800.15|22920.37|22800.37|22920.63|22800.63|22916.98|22796.98|10
1634517480000|2021-10-18 00:38:00|22920.51|22800.51|22919.33|22799.33|22922.48|22802.48|22919.33|22799.33|10
1634517490000|2021-10-18 00:38:10|22918.6|22798.6|22919.98|22799.98|22919.98|22799.98|22917.34|22797.34|10
1634517500000|2021-10-18 00:38:20|22920.46|22800.46|22920.41|22800.41|22921.04|22801.04|22919.04|22799.04|10
1634517510000|2021-10-18 00:38:30|22920.54|22800.54|22922.57|22802.57|22923.31|22803.31|22920.34|22800.34|10
1634517520000|2021-10-18 00:38:40|22922.66|22802.66|22924.97|22804.97|22924.97|22804.97|22920.61|22800.61|10
1634517530000|2021-10-18 00:38:50|22923.42|22803.42|22927.81|22807.81|22928.42|22808.42|22923.42|22803.42|10
1634517540000|2021-10-18 00:39:00|22928.82|22808.82|22930.57|22810.57|22935.33|22815.33|22928.82|22808.82|10
1634517550000|2021-10-18 00:39:10|22929.39|22809.39|22920.68|22800.68|22929.44|22809.44|22920.68|22800.68|10
1634517560000|2021-10-18 00:39:20|22918.93|22798.93|22924.08|22804.08|22924.66|22804.66|22918.77|22798.77|10
1634517570000|2021-10-18 00:39:30|22924.19|22804.19|22925.63|22805.63|22925.84|22805.84|22922.95|22802.95|10
1634517580000|2021-10-18 00:39:40|22926.94|22806.94|22933.62|22813.62|22933.62|22813.62|22926.94|22806.94|10
1634517590000|2021-10-18 00:39:50|22934.89|22814.89|22943.1|22823.1|22943.1|22823.1|22934.89|22814.89|10
1634517600000|2021-10-18 00:40:00|22945.58|22825.58|22945.35|22825.35|22945.58|22825.58|22943.03|22823.03|10
1634517610000|2021-10-18 00:40:10|22946.81|22826.81|22945.63|22825.63|22947.87|22827.87|22945.63|22825.63|10
1634517620000|2021-10-18 00:40:20|22946.03|22826.03|22942.46|22822.46|22947.14|22827.14|22942.46|22822.46|10
1634517630000|2021-10-18 00:40:30|22942.15|22822.15|22943.36|22823.36|22944.19|22824.19|22941.57|22821.57|10
1634517640000|2021-10-18 00:40:40|22943.41|22823.41|22946.16|22826.16|22946.16|22826.16|22943.11|22823.11|10
1634517650000|2021-10-18 00:40:50|22947.83|22827.83|22948.02|22828.02|22948.12|22828.12|22947.01|22827.01|10
1634517660000|2021-10-18 00:41:00|22947.75|22827.75|22953.1|22833.1|22953.1|22833.1|22947.75|22827.75|10
1634517670000|2021-10-18 00:41:10|22952.79|22832.79|22950.48|22830.48|22953.22|22833.22|22949.79|22829.79|9
1634517680000|2021-10-18 00:41:20|22949.32|22829.32|22947.19|22827.19|22949.32|22829.32|22946.15|22826.15|10
1634517690000|2021-10-18 00:41:30|22946.51|22826.51|22942.74|22822.74|22946.51|22826.51|22942.18|22822.18|10
1634517700000|2021-10-18 00:41:40|22942.67|22822.67|22934.4|22814.4|22942.67|22822.67|22934.4|22814.4|10
1634517710000|2021-10-18 00:41:50|22932.87|22812.87|22930.78|22810.78|22932.87|22812.87|22930.78|22810.78|10
1634517720000|2021-10-18 00:42:00|22929.87|22809.87|22924.51|22804.51|22930.77|22810.77|22924.51|22804.51|10
1634517730000|2021-10-18 00:42:10|22924.62|22804.62|22927.27|22807.27|22927.39|22807.39|22924|22804|10
1634517740000|2021-10-18 00:42:20|22928.38|22808.38|22927.53|22807.53|22928.42|22808.42|22926.04|22806.04|10
1634517750000|2021-10-18 00:42:30|22926.7|22806.7|22926.82|22806.82|22927.25|22807.25|22925.71|22805.71|10
1634517760000|2021-10-18 00:42:40|22927.62|22807.62|22929.72|22809.72|22929.72|22809.72|22927.62|22807.62|10
1634517770000|2021-10-18 00:42:50|22930.02|22810.02|22927.72|22807.72|22930.02|22810.02|22926.18|22806.18|10
1634517780000|2021-10-18 00:43:00|22927.25|22807.25|22927.34|22807.34|22927.34|22807.34|22925.29|22805.29|10
1634517790000|2021-10-18 00:43:10|22927.5|22807.5|22925.43|22805.43|22927.5|22807.5|22925.43|22805.43|10
1634517800000|2021-10-18 00:43:20|22925.41|22805.41|22925.67|22805.67|22926.18|22806.18|22924.89|22804.89|10
1634517810000|2021-10-18 00:43:30|22925.57|22805.57|22924.1|22804.1|22925.57|22805.57|22923.49|22803.49|10
1634517820000|2021-10-18 00:43:40|22924.04|22804.04|22923.7|22803.7|22924.04|22804.04|22922.9|22802.9|10
1634517830000|2021-10-18 00:43:50|22923.82|22803.82|22925.67|22805.67|22926.47|22806.47|22923.82|22803.82|9
1634517840000|2021-10-18 00:44:00|22925.18|22805.18|22925.18|22805.18|22926.29|22806.29|22924.91|22804.91|10
1634517850000|2021-10-18 00:44:10|22925.26|22805.26|22925.24|22805.24|22925.42|22805.42|22924.39|22804.39|9
1634517860000|2021-10-18 00:44:20|22925.06|22805.06|22923.13|22803.13|22925.07|22805.07|22921.66|22801.66|10
1634517870000|2021-10-18 00:44:30|22923.33|22803.33|22918.01|22798.01|22923.33|22803.33|22918.01|22798.01|9
1634517880000|2021-10-18 00:44:40|22918.18|22798.18|22920.44|22800.44|22920.44|22800.44|22918.18|22798.18|10
1634517890000|2021-10-18 00:44:50|22920.72|22800.72|22921.25|22801.25|22921.35|22801.35|22919.22|22799.22|10
1634517900000|2021-10-18 00:45:00|22920.97|22800.97|22924.98|22804.98|22924.98|22804.98|22920.34|22800.34|10
1634517910000|2021-10-18 00:45:10|22926.42|22806.42|22930.18|22810.18|22930.18|22810.18|22925.4|22805.4|10
1634517920000|2021-10-18 00:45:20|22930.01|22810.01|22929.69|22809.69|22930.01|22810.01|22925.79|22805.79|10
1634517930000|2021-10-18 00:45:30|22929.26|22809.26|22932.88|22812.88|22933.63|22813.63|22929.26|22809.26|10
1634517940000|2021-10-18 00:45:40|22932.44|22812.44|22933.86|22813.86|22933.86|22813.86|22932.44|22812.44|9
1634517950000|2021-10-18 00:45:50|22934|22814|22928.9|22808.9|22935.24|22815.24|22928.9|22808.9|9
1634517960000|2021-10-18 00:46:00|22928.55|22808.55|22929.57|22809.57|22929.65|22809.65|22927.4|22807.4|10
1634517970000|2021-10-18 00:46:10|22928.63|22808.63|22925.55|22805.55|22928.63|22808.63|22925.25|22805.25|10
1634517980000|2021-10-18 00:46:20|22925.67|22805.67|22925.19|22805.19|22925.82|22805.82|22924.69|22804.69|10
1634517990000|2021-10-18 00:46:30|22925.29|22805.29|22926.41|22806.41|22927.36|22807.36|22925.29|22805.29|10
1634518000000|2021-10-18 00:46:40|22925.76|22805.76|22930.15|22810.15|22930.15|22810.15|22925.75|22805.75|10
1634518010000|2021-10-18 00:46:50|22930.41|22810.41|22929.89|22809.89|22930.49|22810.49|22928.54|22808.54|10
1634518020000|2021-10-18 00:47:00|22930.11|22810.11|22933.34|22813.34|22933.34|22813.34|22929.79|22809.79|10
1634518030000|2021-10-18 00:47:10|22933.13|22813.13|22935.86|22815.86|22936.18|22816.18|22932.71|22812.71|10
1634518040000|2021-10-18 00:47:20|22936.74|22816.74|22938.54|22818.54|22938.54|22818.54|22936.62|22816.62|10
1634518050000|2021-10-18 00:47:30|22938.46|22818.46|22939.78|22819.78|22939.78|22819.78|22938.46|22818.46|10
1634518060000|2021-10-18 00:47:40|22940.36|22820.36|22940.22|22820.22|22940.36|22820.36|22939.77|22819.77|9
1634518070000|2021-10-18 00:47:50|22939.8|22819.8|22942.6|22822.6|22942.6|22822.6|22939.8|22819.8|9
1634518080000|2021-10-18 00:48:00|22941.81|22821.81|22944.27|22824.27|22944.27|22824.27|22940.91|22820.91|10
1634518090000|2021-10-18 00:48:10|22944.87|22824.87|22946.71|22826.71|22946.71|22826.71|22944.51|22824.51|10
1634518100000|2021-10-18 00:48:20|22946.96|22826.96|22950.46|22830.46|22950.46|22830.46|22946.96|22826.96|10
1634518110000|2021-10-18 00:48:30|22949.87|22829.87|22947.26|22827.26|22950.26|22830.26|22947.26|22827.26|10
1634518120000|2021-10-18 00:48:40|22947.49|22827.49|22943.96|22823.96|22947.49|22827.49|22943.88|22823.88|10
1634518130000|2021-10-18 00:48:50|22942.89|22822.89|22942.68|22822.68|22944.2|22824.2|22942.68|22822.68|10
1634518140000|2021-10-18 00:49:00|22942.87|22822.87|22938.41|22818.41|22945.18|22825.18|22938.41|22818.41|10
1634518150000|2021-10-18 00:49:10|22936.8|22816.8|22932.6|22812.6|22936.8|22816.8|22932.6|22812.6|10
1634518160000|2021-10-18 00:49:20|22932.52|22812.52|22930.8|22810.8|22932.52|22812.52|22930.35|22810.35|10
1634518170000|2021-10-18 00:49:30|22930.97|22810.97|22928.21|22808.21|22931.05|22811.05|22928.21|22808.21|10
1634518180000|2021-10-18 00:49:40|22928.87|22808.87|22928.23|22808.23|22928.87|22808.87|22927.64|22807.64|10
1634518190000|2021-10-18 00:49:50|22928.26|22808.26|22928.4|22808.4|22929.7|22809.7|22928|22808|10
1634518200000|2021-10-18 00:50:00|22927.11|22807.11|22921.46|22801.46|22927.52|22807.52|22920.7|22800.7|10
1634518210000|2021-10-18 00:50:10|22921.52|22801.52|22920.66|22800.66|22921.75|22801.75|22919.55|22799.55|10
1634518220000|2021-10-18 00:50:20|22920.3|22800.3|22918.3|22798.3|22920.3|22800.3|22917.68|22797.68|10
1634518230000|2021-10-18 00:50:30|22918.83|22798.83|22921.09|22801.09|22921.09|22801.09|22918.57|22798.57|9
1634518240000|2021-10-18 00:50:40|22920.24|22800.24|22918.83|22798.83|22920.24|22800.24|22918.83|22798.83|10
1634518250000|2021-10-18 00:50:50|22918.63|22798.63|22918.03|22798.03|22918.63|22798.63|22917.55|22797.55|8
1634518260000|2021-10-18 00:51:00|22917.89|22797.89|22918.21|22798.21|22919.2|22799.2|22917.89|22797.89|10
1634518270000|2021-10-18 00:51:10|22917.28|22797.28|22917.01|22797.01|22918.13|22798.13|22916.05|22796.05|10
1634518280000|2021-10-18 00:51:20|22916.66|22796.66|22915.2|22795.2|22916.94|22796.94|22914.91|22794.91|10
1634518290000|2021-10-18 00:51:30|22915.53|22795.53|22914.99|22794.99|22915.53|22795.53|22913.28|22793.28|10
1634518300000|2021-10-18 00:51:40|22916.15|22796.15|22915.89|22795.89|22917.29|22797.29|22915.77|22795.77|10
1634518310000|2021-10-18 00:51:50|22915.84|22795.84|22916.17|22796.17|22916.19|22796.19|22915.45|22795.45|9
1634518320000|2021-10-18 00:52:00|22917.26|22797.26|22912.1|22792.1|22917.26|22797.26|22912.1|22792.1|10
1634518330000|2021-10-18 00:52:10|22911.71|22791.71|22910.85|22790.85|22912.32|22792.32|22910.29|22790.29|10
1634518340000|2021-10-18 00:52:20|22910.7|22790.7|22910.53|22790.53|22910.94|22790.94|22910.12|22790.12|10
1634518350000|2021-10-18 00:52:30|22909.65|22789.65|22910.32|22790.32|22910.77|22790.77|22909.56|22789.56|9
1634518360000|2021-10-18 00:52:40|22909.95|22789.95|22910.52|22790.52|22910.69|22790.69|22909.95|22789.95|10
1634518370000|2021-10-18 00:52:50|22910.45|22790.45|22906.58|22786.58|22910.45|22790.45|22906.58|22786.58|9
1634518380000|2021-10-18 00:53:00|22906.97|22786.97|22906.45|22786.45|22907.15|22787.15|22906.19|22786.19|10
1634518390000|2021-10-18 00:53:10|22906.48|22786.48|22905.92|22785.92|22906.53|22786.53|22905.59|22785.59|9
1634518400000|2021-10-18 00:53:20|22905.25|22785.25|22906.99|22786.99|22908.07|22788.07|22905.25|22785.25|10
1634518410000|2021-10-18 00:53:30|22907.11|22787.11|22909.3|22789.3|22909.3|22789.3|22906.27|22786.27|10
1634518420000|2021-10-18 00:53:40|22909.44|22789.44|22909.89|22789.89|22911.21|22791.21|22909.44|22789.44|10
1634518430000|2021-10-18 00:53:50|22909.76|22789.76|22909.38|22789.38|22910.04|22790.04|22908.76|22788.76|9
1634518440000|2021-10-18 00:54:00|22907.86|22787.86|22907.65|22787.65|22908.98|22788.98|22906.99|22786.99|9
1634518450000|2021-10-18 00:54:10|22907.67|22787.67|22907.55|22787.55|22908.21|22788.21|22906.68|22786.68|10
1634518460000|2021-10-18 00:54:20|22906.67|22786.67|22907.05|22787.05|22907.13|22787.13|22905.65|22785.65|10
1634518470000|2021-10-18 00:54:30|22907.63|22787.63|22906.22|22786.22|22907.63|22787.63|22906.16|22786.16|10
1634518480000|2021-10-18 00:54:40|22906.3|22786.3|22905.92|22785.92|22906.48|22786.48|22904.54|22784.54|10
1634518490000|2021-10-18 00:54:50|22905.57|22785.57|22903.81|22783.81|22905.57|22785.57|22903.2|22783.2|9
1634518500000|2021-10-18 00:55:00|22903.68|22783.68|22897.38|22777.38|22903.68|22783.68|22897.38|22777.38|10
1634518510000|2021-10-18 00:55:10|22897.93|22777.93|22896.86|22776.86|22898.09|22778.09|22896.3|22776.3|10
1634518520000|2021-10-18 00:55:20|22896.84|22776.84|22895.42|22775.42|22896.89|22776.89|22895.35|22775.35|10
1634518530000|2021-10-18 00:55:30|22895.52|22775.52|22896.26|22776.26|22896.44|22776.44|22895.44|22775.44|10
1634518540000|2021-10-18 00:55:40|22896.32|22776.32|22899.09|22779.09|22899.09|22779.09|22896.12|22776.12|10
1634518550000|2021-10-18 00:55:50|22899.35|22779.35|22898.52|22778.52|22899.99|22779.99|22898.52|22778.52|10
1634518560000|2021-10-18 00:56:00|22898.44|22778.44|22897.91|22777.91|22899.21|22779.21|22897.6|22777.6|10
1634518570000|2021-10-18 00:56:10|22896.48|22776.48|22892.12|22772.12|22898.62|22778.62|22892.12|22772.12|10
1634518580000|2021-10-18 00:56:20|22892.28|22772.28|22881.96|22761.96|22892.28|22772.28|22881.96|22761.96|10
1634518590000|2021-10-18 00:56:30|22881.57|22761.57|22880|22760|22881.57|22761.57|22879.9|22759.9|10
1634518600000|2021-10-18 00:56:40|22879.94|22759.94|22876.05|22756.05|22879.94|22759.94|22876.05|22756.05|9
1634518610000|2021-10-18 00:56:50|22876.03|22756.03|22874.23|22754.23|22876.03|22756.03|22872.74|22752.74|10
1634518620000|2021-10-18 00:57:00|22875.94|22755.94|22874.52|22754.52|22875.94|22755.94|22872.91|22752.91|10
1634518630000|2021-10-18 00:57:10|22874.59|22754.59|22877.5|22757.5|22878.05|22758.05|22873.87|22753.87|10
1634518640000|2021-10-18 00:57:20|22878.15|22758.15|22878.23|22758.23|22878.68|22758.68|22877.41|22757.41|10
1634518650000|2021-10-18 00:57:30|22878.89|22758.89|22879.21|22759.21|22879.21|22759.21|22878.3|22758.3|10
1634518660000|2021-10-18 00:57:40|22878.79|22758.79|22877.66|22757.66|22878.79|22758.79|22875.97|22755.97|10
1634518670000|2021-10-18 00:57:50|22877.73|22757.73|22880|22760|22880|22760|22875.82|22755.82|10
1634518680000|2021-10-18 00:58:00|22879.78|22759.78|22879.59|22759.59|22879.83|22759.83|22878.73|22758.73|9
1634518690000|2021-10-18 00:58:10|22880.14|22760.14|22883.47|22763.47|22883.47|22763.47|22880.14|22760.14|10
1634518700000|2021-10-18 00:58:20|22882.81|22762.81|22885.6|22765.6|22885.6|22765.6|22882.81|22762.81|9
1634518710000|2021-10-18 00:58:30|22885.38|22765.38|22885.4|22765.4|22886.12|22766.12|22885.35|22765.35|10
1634518720000|2021-10-18 00:58:40|22885.64|22765.64|22886.27|22766.27|22886.4|22766.4|22885.47|22765.47|10
1634518730000|2021-10-18 00:58:50|22886.01|22766.01|22889.92|22769.92|22889.92|22769.92|22885.98|22765.98|10
1634518740000|2021-10-18 00:59:00|22890.67|22770.67|22892.28|22772.28|22892.28|22772.28|22890.22|22770.22|10
1634518750000|2021-10-18 00:59:10|22892.08|22772.08|22893.02|22773.02|22893.02|22773.02|22892.06|22772.06|10
1634518760000|2021-10-18 00:59:20|22893.45|22773.45|22896.99|22776.99|22896.99|22776.99|22893.45|22773.45|10
1634518770000|2021-10-18 00:59:30|22896.93|22776.93|22900.74|22780.74|22901.04|22781.04|22896.93|22776.93|10
1634518780000|2021-10-18 00:59:40|22900.3|22780.3|22903.07|22783.07|22903.07|22783.07|22899|22779|10
1634518790000|2021-10-18 00:59:50|22903.95|22783.95|22907.76|22787.76|22909.35|22789.35|22903.95|22783.95|10
1634518800000|2021-10-18 01:00:00|22908.1|22788.1|22915.99|22795.99|22915.99|22795.99|22908.1|22788.1|10
1634518810000|2021-10-18 01:00:10|22915.8|22795.8|22915.05|22795.05|22916.41|22796.41|22913.8|22793.8|10
1634518820000|2021-10-18 01:00:20|22915.41|22795.41|22914.8|22794.8|22915.41|22795.41|22913.9|22793.9|9
1634518830000|2021-10-18 01:00:30|22915.53|22795.53|22917.31|22797.31|22917.31|22797.31|22915.06|22795.06|10
1634518840000|2021-10-18 01:00:40|22916.4|22796.4|22921.47|22801.47|22921.47|22801.47|22916.4|22796.4|9
1634518850000|2021-10-18 01:00:50|22920.94|22800.94|22920.49|22800.49|22921.16|22801.16|22919.99|22799.99|10
1634518860000|2021-10-18 01:01:00|22920.29|22800.29|22921.71|22801.71|22921.71|22801.71|22920.29|22800.29|10
1634518870000|2021-10-18 01:01:10|22921.78|22801.78|22921.05|22801.05|22922.14|22802.14|22919.96|22799.96|10
1634518880000|2021-10-18 01:01:20|22921.28|22801.28|22922.81|22802.81|22922.81|22802.81|22921.28|22801.28|10
1634518890000|2021-10-18 01:01:30|22923.04|22803.04|22922.39|22802.39|22923.87|22803.87|22922.39|22802.39|9
1634518900000|2021-10-18 01:01:40|22922.26|22802.26|22914.37|22794.37|22922.29|22802.29|22914.37|22794.37|10
1634518910000|2021-10-18 01:01:50|22912.56|22792.56|22902.39|22782.39|22912.56|22792.56|22902.39|22782.39|10
1634518920000|2021-10-18 01:02:00|22901.79|22781.79|22893.84|22773.84|22901.79|22781.79|22893.84|22773.84|10
1634518930000|2021-10-18 01:02:10|22892.73|22772.73|22888.37|22768.37|22892.73|22772.73|22887.7|22767.7|10
1634518940000|2021-10-18 01:02:20|22887.47|22767.47|22886.05|22766.05|22887.47|22767.47|22884.12|22764.12|10
1634518950000|2021-10-18 01:02:30|22886.07|22766.07|22887.58|22767.58|22888.86|22768.86|22886.07|22766.07|10
1634518960000|2021-10-18 01:02:40|22888.37|22768.37|22887.73|22767.73|22888.37|22768.37|22886.69|22766.69|9
1634518970000|2021-10-18 01:02:50|22888.91|22768.91|22890.22|22770.22|22890.69|22770.69|22888.91|22768.91|10
1634518980000|2021-10-18 01:03:00|22890.31|22770.31|22890.15|22770.15|22890.31|22770.31|22887.45|22767.45|10
1634518990000|2021-10-18 01:03:10|22890.19|22770.19|22888.4|22768.4|22891.99|22771.99|22888.4|22768.4|10
1634519000000|2021-10-18 01:03:20|22887.86|22767.86|22886.25|22766.25|22888.88|22768.88|22886.25|22766.25|9
1634519010000|2021-10-18 01:03:30|22886.02|22766.02|22886.79|22766.79|22887.7|22767.7|22886.02|22766.02|10
1634519020000|2021-10-18 01:03:40|22885.89|22765.89|22882.84|22762.84|22885.89|22765.89|22882.84|22762.84|10
1634519030000|2021-10-18 01:03:50|22882.83|22762.83|22875.12|22755.12|22882.83|22762.83|22875.12|22755.12|10
1634519040000|2021-10-18 01:04:00|22875.53|22755.53|22875.44|22755.44|22875.59|22755.59|22875.05|22755.05|10
1634519050000|2021-10-18 01:04:10|22875.48|22755.48|22876.27|22756.27|22876.69|22756.69|22875.39|22755.39|9
1634519060000|2021-10-18 01:04:20|22876.17|22756.17|22879.1|22759.1|22879.1|22759.1|22876.14|22756.14|9
1634519070000|2021-10-18 01:04:30|22879.53|22759.53|22880.63|22760.63|22880.63|22760.63|22878.77|22758.77|10
1634519080000|2021-10-18 01:04:40|22880.89|22760.89|22880.69|22760.69|22882.08|22762.08|22880.25|22760.25|10
1634519090000|2021-10-18 01:04:50|22880.25|22760.25|22878.15|22758.15|22880.94|22760.94|22878.15|22758.15|10
1634519100000|2021-10-18 01:05:00|22877.99|22757.99|22868.81|22748.81|22878.69|22758.69|22868.81|22748.81|10
1634519110000|2021-10-18 01:05:10|22868.39|22748.39|22877.42|22757.42|22877.42|22757.42|22868.39|22748.39|10
1634519120000|2021-10-18 01:05:20|22877.04|22757.04|22877.71|22757.71|22877.71|22757.71|22875.44|22755.44|9
1634519130000|2021-10-18 01:05:30|22878.29|22758.29|22877.85|22757.85|22879.97|22759.97|22877.85|22757.85|10
1634519140000|2021-10-18 01:05:40|22877.07|22757.07|22877.92|22757.92|22877.92|22757.92|22876.8|22756.8|10
1634519150000|2021-10-18 01:05:50|22878.03|22758.03|22877.59|22757.59|22878.38|22758.38|22877.59|22757.59|10
1634519160000|2021-10-18 01:06:00|22877.72|22757.72|22880.25|22760.25|22880.25|22760.25|22877.72|22757.72|10
1634519170000|2021-10-18 01:06:10|22881.25|22761.25|22880.75|22760.75|22881.85|22761.85|22880.75|22760.75|10
1634519180000|2021-10-18 01:06:20|22881.27|22761.27|22879.69|22759.69|22881.36|22761.36|22879.64|22759.64|9
1634519190000|2021-10-18 01:06:30|22879.6|22759.6|22881.89|22761.89|22882.8|22762.8|22879.6|22759.6|8
1634519200000|2021-10-18 01:06:40|22881.59|22761.59|22882.38|22762.38|22882.46|22762.46|22881.51|22761.51|10
1634519210000|2021-10-18 01:06:50|22883.98|22763.98|22885.92|22765.92|22885.92|22765.92|22883|22763|10
1634519220000|2021-10-18 01:07:00|22884.65|22764.65|22884.21|22764.21|22884.74|22764.74|22884.21|22764.21|9
1634519230000|2021-10-18 01:07:10|22884.31|22764.31|22885.09|22765.09|22885.09|22765.09|22884.3|22764.3|9
1634519240000|2021-10-18 01:07:20|22884.72|22764.72|22884.88|22764.88|22885.21|22765.21|22884.13|22764.13|10
1634519250000|2021-10-18 01:07:30|22884.26|22764.26|22882.65|22762.65|22884.26|22764.26|22882.61|22762.61|10
1634519260000|2021-10-18 01:07:40|22882.56|22762.56|22885.39|22765.39|22886.21|22766.21|22882.56|22762.56|10
1634519270000|2021-10-18 01:07:50|22885.32|22765.32|22886.67|22766.67|22886.95|22766.95|22885.32|22765.32|10
1634519280000|2021-10-18 01:08:00|22887.14|22767.14|22887.8|22767.8|22888.69|22768.69|22887.11|22767.11|10
1634519290000|2021-10-18 01:08:10|22888.01|22768.01|22887.34|22767.34|22888.01|22768.01|22887.34|22767.34|10
1634519300000|2021-10-18 01:08:20|22888.28|22768.28|22889.14|22769.14|22889.14|22769.14|22887.78|22767.78|10
1634519310000|2021-10-18 01:08:30|22889.99|22769.99|22889.98|22769.98|22890.58|22770.58|22889.98|22769.98|9
1634519320000|2021-10-18 01:08:40|22889.2|22769.2|22887.33|22767.33|22889.4|22769.4|22887.33|22767.33|9
1634519330000|2021-10-18 01:08:50|22887.1|22767.1|22885.92|22765.92|22887.22|22767.22|22885.75|22765.75|10
1634519340000|2021-10-18 01:09:00|22885.38|22765.38|22883.43|22763.43|22885.38|22765.38|22883.26|22763.26|10
1634519350000|2021-10-18 01:09:10|22882.83|22762.83|22882.24|22762.24|22882.89|22762.89|22881.86|22761.86|10
1634519360000|2021-10-18 01:09:20|22882.17|22762.17|22881.13|22761.13|22882.46|22762.46|22881.13|22761.13|10
1634519370000|2021-10-18 01:09:30|22881.27|22761.27|22880.05|22760.05|22881.27|22761.27|22879.63|22759.63|9
1634519380000|2021-10-18 01:09:40|22879.93|22759.93|22880.86|22760.86|22880.94|22760.94|22879.08|22759.08|10
1634519390000|2021-10-18 01:09:50|22881.19|22761.19|22882.88|22762.88|22883.06|22763.06|22881.19|22761.19|10
1634519400000|2021-10-18 01:10:00|22882.53|22762.53|22883.67|22763.67|22884.05|22764.05|22882.53|22762.53|10
1634519410000|2021-10-18 01:10:10|22884|22764|22882.88|22762.88|22884|22764|22882.64|22762.64|10
1634519420000|2021-10-18 01:10:20|22883.29|22763.29|22885.06|22765.06|22885.06|22765.06|22882.74|22762.74|10
1634519430000|2021-10-18 01:10:30|22884.11|22764.11|22886.58|22766.58|22886.58|22766.58|22884.01|22764.01|10
1634519440000|2021-10-18 01:10:40|22886.79|22766.79|22890.33|22770.33|22890.33|22770.33|22886.79|22766.79|10
1634519450000|2021-10-18 01:10:50|22890.47|22770.47|22889.72|22769.72|22891|22771|22889.72|22769.72|10
1634519460000|2021-10-18 01:11:00|22889.98|22769.98|22891.05|22771.05|22891.05|22771.05|22889.98|22769.98|9
1634519470000|2021-10-18 01:11:10|22890.39|22770.39|22887.9|22767.9|22890.39|22770.39|22887.9|22767.9|9
1634519480000|2021-10-18 01:11:20|22887.85|22767.85|22888.17|22768.17|22888.62|22768.62|22887.5|22767.5|8
1634519490000|2021-10-18 01:11:30|22888.12|22768.12|22882.94|22762.94|22888.18|22768.18|22882.94|22762.94|10
1634519500000|2021-10-18 01:11:40|22882.52|22762.52|22880.57|22760.57|22882.63|22762.63|22879.87|22759.87|10
1634519510000|2021-10-18 01:11:50|22880.37|22760.37|22876.15|22756.15|22880.44|22760.44|22876.15|22756.15|10
1634519520000|2021-10-18 01:12:00|22875.97|22755.97|22877.07|22757.07|22877.07|22757.07|22874.86|22754.86|9
1634519530000|2021-10-18 01:12:10|22877.11|22757.11|22875.47|22755.47|22877.11|22757.11|22873.77|22753.77|10
1634519540000|2021-10-18 01:12:20|22876.2|22756.2|22874.27|22754.27|22876.39|22756.39|22873.5|22753.5|10
1634519550000|2021-10-18 01:12:30|22873.42|22753.42|22871.92|22751.92|22873.64|22753.64|22871.51|22751.51|10
1634519560000|2021-10-18 01:12:40|22872.86|22752.86|22873.21|22753.21|22873.75|22753.75|22871.64|22751.64|10
1634519570000|2021-10-18 01:12:50|22872.51|22752.51|22873.96|22753.96|22874.15|22754.15|22872.51|22752.51|9
1634519580000|2021-10-18 01:13:00|22874.01|22754.01|22877.58|22757.58|22877.58|22757.58|22874.01|22754.01|10
1634519590000|2021-10-18 01:13:10|22880.02|22760.02|22878.12|22758.12|22880.02|22760.02|22876.14|22756.14|10
1634519600000|2021-10-18 01:13:20|22878.24|22758.24|22879.78|22759.78|22879.78|22759.78|22878.08|22758.08|10
1634519610000|2021-10-18 01:13:30|22880.49|22760.49|22883.36|22763.36|22884.22|22764.22|22880.49|22760.49|10
1634519620000|2021-10-18 01:13:40|22882.82|22762.82|22885.74|22765.74|22886.23|22766.23|22882.82|22762.82|10
1634519630000|2021-10-18 01:13:50|22887.19|22767.19|22886.54|22766.54|22887.82|22767.82|22885.72|22765.72|10
1634519640000|2021-10-18 01:14:00|22885.89|22765.89|22883.28|22763.28|22885.89|22765.89|22882.39|22762.39|10
1634519650000|2021-10-18 01:14:10|22883.22|22763.22|22882.41|22762.41|22883.84|22763.84|22881.26|22761.26|10
1634519660000|2021-10-18 01:14:20|22881.62|22761.62|22883.67|22763.67|22884.22|22764.22|22881.47|22761.47|10
1634519670000|2021-10-18 01:14:30|22883.65|22763.65|22882.44|22762.44|22883.65|22763.65|22881.93|22761.93|9
1634519680000|2021-10-18 01:14:40|22882.03|22762.03|22880.45|22760.45|22882.44|22762.44|22880.45|22760.45|10
1634519690000|2021-10-18 01:14:50|22880.73|22760.73|22879.84|22759.84|22881.36|22761.36|22879.53|22759.53|10
1634519700000|2021-10-18 01:15:00|22878.65|22758.65|22878.51|22758.51|22879.31|22759.31|22878.34|22758.34|10
1634519710000|2021-10-18 01:15:10|22877.43|22757.43|22876.56|22756.56|22877.69|22757.69|22876.33|22756.33|9
1634519720000|2021-10-18 01:15:20|22876.48|22756.48|22874.96|22754.96|22876.51|22756.51|22874.96|22754.96|9
1634519730000|2021-10-18 01:15:30|22875|22755|22875.3|22755.3|22875.3|22755.3|22874.61|22754.61|8
1634519740000|2021-10-18 01:15:40|22875.6|22755.6|22875.18|22755.18|22875.89|22755.89|22874.65|22754.65|10
1634519750000|2021-10-18 01:15:50|22873.19|22753.19|22858.3|22738.3|22873.19|22753.19|22858.3|22738.3|10
1634519760000|2021-10-18 01:16:00|22853.18|22733.18|22846.61|22726.61|22853.18|22733.18|22845.86|22725.86|10
1634519770000|2021-10-18 01:16:10|22846.2|22726.2|22835.44|22715.44|22846.2|22726.2|22835.44|22715.44|10
1634519780000|2021-10-18 01:16:20|22834.58|22714.58|22837.65|22717.65|22837.65|22717.65|22834.58|22714.58|10
1634519790000|2021-10-18 01:16:30|22838.3|22718.3|22838.4|22718.4|22839.46|22719.46|22838.3|22718.3|10
1634519800000|2021-10-18 01:16:40|22838.72|22718.72|22841.3|22721.3|22841.59|22721.59|22837.69|22717.69|10
1634519810000|2021-10-18 01:16:50|22840.9|22720.9|22839.92|22719.92|22841.55|22721.55|22837.5|22717.5|10
1634519820000|2021-10-18 01:17:00|22841.25|22721.25|22837.24|22717.24|22841.25|22721.25|22837.24|22717.24|10
1634519830000|2021-10-18 01:17:10|22836.62|22716.62|22831.23|22711.23|22836.62|22716.62|22831.22|22711.22|10
1634519840000|2021-10-18 01:17:20|22830.46|22710.46|22827.12|22707.12|22830.46|22710.46|22825.97|22705.97|10
1634519850000|2021-10-18 01:17:30|22827.61|22707.61|22829.17|22709.17|22829.17|22709.17|22826.93|22706.93|10
1634519860000|2021-10-18 01:17:40|22829.47|22709.47|22833.66|22713.66|22833.66|22713.66|22829.47|22709.47|10
1634519870000|2021-10-18 01:17:50|22833.04|22713.04|22833|22713|22834.55|22714.55|22832.35|22712.35|10
1634519880000|2021-10-18 01:18:00|22833.11|22713.11|22830.57|22710.57|22834.61|22714.61|22830.57|22710.57|10
1634519890000|2021-10-18 01:18:10|22829.99|22709.99|22828.02|22708.02|22829.99|22709.99|22826.71|22706.71|10
1634519900000|2021-10-18 01:18:20|22827.72|22707.72|22835.44|22715.44|22835.44|22715.44|22827.72|22707.72|10
1634519910000|2021-10-18 01:18:30|22835.78|22715.78|22838.33|22718.33|22838.89|22718.89|22835.78|22715.78|10
1634519920000|2021-10-18 01:18:40|22838.81|22718.81|22842.09|22722.09|22842.09|22722.09|22838.81|22718.81|9
1634519930000|2021-10-18 01:18:50|22842.81|22722.81|22845.87|22725.87|22845.87|22725.87|22841.58|22721.58|10
1634519940000|2021-10-18 01:19:00|22846.3|22726.3|22847.88|22727.88|22849.07|22729.07|22846.26|22726.26|9
1634519950000|2021-10-18 01:19:10|22849.23|22729.23|22851.69|22731.69|22851.69|22731.69|22848.75|22728.75|10
1634519960000|2021-10-18 01:19:20|22852.23|22732.23|22850.27|22730.27|22852.23|22732.23|22850.19|22730.19|10
1634519970000|2021-10-18 01:19:30|22850.24|22730.24|22853.54|22733.54|22853.6|22733.6|22849.67|22729.67|9
1634519980000|2021-10-18 01:19:40|22853.67|22733.67|22852.63|22732.63|22853.67|22733.67|22851.97|22731.97|10
1634519990000|2021-10-18 01:19:50|22853.62|22733.62|22854.36|22734.36|22854.9|22734.9|22852.81|22732.81|10
1634520000000|2021-10-18 01:20:00|22852.96|22732.96|22856.65|22736.65|22856.65|22736.65|22852.96|22732.96|10
1634520010000|2021-10-18 01:20:10|22858.15|22738.15|22862.98|22742.98|22862.98|22742.98|22858.15|22738.15|10
1634520020000|2021-10-18 01:20:20|22863.65|22743.65|22874.37|22754.37|22874.37|22754.37|22863.65|22743.65|10
1634520030000|2021-10-18 01:20:30|22875.51|22755.51|22879.99|22759.99|22879.99|22759.99|22875.51|22755.51|10
1634520040000|2021-10-18 01:20:40|22881.52|22761.52|22887.84|22767.84|22887.84|22767.84|22881.52|22761.52|10
1634520050000|2021-10-18 01:20:50|22888.13|22768.13|22891.16|22771.16|22891.16|22771.16|22887.51|22767.51|10
1634520060000|2021-10-18 01:21:00|22892.17|22772.17|22898.98|22778.98|22899.12|22779.12|22892.17|22772.17|10
1634520070000|2021-10-18 01:21:10|22899.98|22779.98|22909.53|22789.53|22909.53|22789.53|22899.98|22779.98|10
1634520080000|2021-10-18 01:21:20|22909.04|22789.04|22910.16|22790.16|22911.69|22791.69|22909.04|22789.04|10
1634520090000|2021-10-18 01:21:30|22909.29|22789.29|22905.16|22785.16|22909.29|22789.29|22905.16|22785.16|10
1634520100000|2021-10-18 01:21:40|22905.74|22785.74|22907.21|22787.21|22907.21|22787.21|22904.67|22784.67|10
1634520110000|2021-10-18 01:21:50|22907.38|22787.38|22908.87|22788.87|22909|22789|22905.45|22785.45|10
1634520120000|2021-10-18 01:22:00|22908.2|22788.2|22910.07|22790.07|22910.19|22790.19|22908.17|22788.17|10
1634520130000|2021-10-18 01:22:10|22911.2|22791.2|22913.43|22793.43|22914.19|22794.19|22911.2|22791.2|10
1634520140000|2021-10-18 01:22:20|22913.39|22793.39|22917.2|22797.2|22917.3|22797.3|22913.39|22793.39|10
1634520150000|2021-10-18 01:22:30|22917.45|22797.45|22917.7|22797.7|22917.9|22797.9|22916.62|22796.62|9
1634520160000|2021-10-18 01:22:40|22917.72|22797.72|22921.48|22801.48|22921.48|22801.48|22917.72|22797.72|10
1634520170000|2021-10-18 01:22:50|22921.71|22801.71|22922.03|22802.03|22922.03|22802.03|22919.81|22799.81|10
1634520180000|2021-10-18 01:23:00|22921.8|22801.8|22921.47|22801.47|22922.08|22802.08|22920.79|22800.79|10
1634520190000|2021-10-18 01:23:10|22921.55|22801.55|22922.27|22802.27|22922.84|22802.84|22921.51|22801.51|10
1634520200000|2021-10-18 01:23:20|22922.5|22802.5|22920.65|22800.65|22922.64|22802.64|22920.65|22800.65|10
1634520210000|2021-10-18 01:23:30|22920.45|22800.45|22916.03|22796.03|22920.56|22800.56|22916.03|22796.03|10
1634520220000|2021-10-18 01:23:40|22915.59|22795.59|22913.6|22793.6|22915.59|22795.59|22913.6|22793.6|10
1634520230000|2021-10-18 01:23:50|22912.89|22792.89|22914.02|22794.02|22915.02|22795.02|22910.48|22790.48|10
1634520240000|2021-10-18 01:24:00|22914.13|22794.13|22916.32|22796.32|22917.32|22797.32|22913.56|22793.56|10
1634520250000|2021-10-18 01:24:10|22916.85|22796.85|22919.6|22799.6|22919.6|22799.6|22916.32|22796.32|10
1634520260000|2021-10-18 01:24:20|22920.91|22800.91|22918.94|22798.94|22923.88|22803.88|22918.94|22798.94|10
1634520270000|2021-10-18 01:24:30|22921.67|22801.67|22924.67|22804.67|22924.67|22804.67|22921.67|22801.67|9
1634520280000|2021-10-18 01:24:40|22925.03|22805.03|22926.51|22806.51|22926.96|22806.96|22925.03|22805.03|10
1634520290000|2021-10-18 01:24:50|22926.46|22806.46|22925.51|22805.51|22926.53|22806.53|22925.51|22805.51|9
1634520300000|2021-10-18 01:25:00|22925.22|22805.22|22926.32|22806.32|22927.26|22807.26|22925.22|22805.22|10
1634520310000|2021-10-18 01:25:10|22927.22|22807.22|22927.09|22807.09|22928.5|22808.5|22927.09|22807.09|10
1634520320000|2021-10-18 01:25:20|22927.21|22807.21|22928.7|22808.7|22928.7|22808.7|22927.21|22807.21|10
1634520330000|2021-10-18 01:25:30|22929.62|22809.62|22930.68|22810.68|22931|22811|22929.62|22809.62|10
1634520340000|2021-10-18 01:25:40|22930.06|22810.06|22930.75|22810.75|22930.75|22810.75|22929.59|22809.59|10
1634520350000|2021-10-18 01:25:50|22929.79|22809.79|22928.08|22808.08|22930|22810|22927.6|22807.6|10
1634520360000|2021-10-18 01:26:00|22928.18|22808.18|22930.21|22810.21|22930.38|22810.38|22928.18|22808.18|10
1634520370000|2021-10-18 01:26:10|22930.51|22810.51|22930.25|22810.25|22930.89|22810.89|22930.06|22810.06|9
1634520380000|2021-10-18 01:26:20|22930.12|22810.12|22929.26|22809.26|22930.36|22810.36|22928.66|22808.66|10
1634520390000|2021-10-18 01:26:30|22929.36|22809.36|22928.73|22808.73|22929.36|22809.36|22927.39|22807.39|9
1634520400000|2021-10-18 01:26:40|22928.52|22808.52|22925.96|22805.96|22928.52|22808.52|22925.31|22805.31|9
1634520410000|2021-10-18 01:26:50|22925.82|22805.82|22924.57|22804.57|22926.73|22806.73|22924.57|22804.57|10
1634520420000|2021-10-18 01:27:00|22924.47|22804.47|22924.49|22804.49|22924.64|22804.64|22924.29|22804.29|9
1634520430000|2021-10-18 01:27:10|22924.36|22804.36|22922.41|22802.41|22924.63|22804.63|22922.41|22802.41|10
1634520440000|2021-10-18 01:27:20|22922.2|22802.2|22921.34|22801.34|22922.55|22802.55|22921.29|22801.29|9
1634520450000|2021-10-18 01:27:30|22921.37|22801.37|22919.72|22799.72|22921.37|22801.37|22919.72|22799.72|9
1634520460000|2021-10-18 01:27:40|22919.13|22799.13|22917.48|22797.48|22919.13|22799.13|22917.28|22797.28|10
1634520470000|2021-10-18 01:27:50|22917.7|22797.7|22913.39|22793.39|22917.7|22797.7|22913.18|22793.18|10
1634520480000|2021-10-18 01:28:00|22913.63|22793.63|22916.43|22796.43|22916.43|22796.43|22913.63|22793.63|10
1634520490000|2021-10-18 01:28:10|22916.45|22796.45|22916.66|22796.66|22916.66|22796.66|22915.21|22795.21|10
1634520500000|2021-10-18 01:28:20|22916.57|22796.57|22916.4|22796.4|22916.94|22796.94|22916.4|22796.4|10
1634520510000|2021-10-18 01:28:30|22916.36|22796.36|22913.43|22793.43|22916.48|22796.48|22913.31|22793.31|10
1634520520000|2021-10-18 01:28:40|22913.68|22793.68|22915.84|22795.84|22916.04|22796.04|22913.68|22793.68|10
1634520530000|2021-10-18 01:28:50|22916.42|22796.42|22916.17|22796.17|22916.61|22796.61|22915.75|22795.75|9
1634520540000|2021-10-18 01:29:00|22916.21|22796.21|22916.37|22796.37|22918.53|22798.53|22915.78|22795.78|10
1634520550000|2021-10-18 01:29:10|22917.87|22797.87|22917.55|22797.55|22917.87|22797.87|22916.45|22796.45|9
1634520560000|2021-10-18 01:29:20|22917.92|22797.92|22920.11|22800.11|22920.11|22800.11|22917.92|22797.92|10
1634520570000|2021-10-18 01:29:30|22920|22800|22918.35|22798.35|22920.19|22800.19|22918.35|22798.35|9
1634520580000|2021-10-18 01:29:40|22917.85|22797.85|22918.63|22798.63|22919.62|22799.62|22917.82|22797.82|10
1634520590000|2021-10-18 01:29:50|22918.18|22798.18|22919.54|22799.54|22919.54|22799.54|22917.85|22797.85|10
1634520600000|2021-10-18 01:30:00|22919.78|22799.78|22920.46|22800.46|22920.46|22800.46|22919.45|22799.45|10
1634520610000|2021-10-18 01:30:10|22920.09|22800.09|22923.13|22803.13|22923.75|22803.75|22920.09|22800.09|10
1634520620000|2021-10-18 01:30:20|22923.43|22803.43|22930.76|22810.76|22930.76|22810.76|22923.43|22803.43|10
1634520630000|2021-10-18 01:30:30|22931.74|22811.74|22936.67|22816.67|22937.12|22817.12|22931.71|22811.71|10
1634520640000|2021-10-18 01:30:40|22936.24|22816.24|22941.7|22821.7|22942.3|22822.3|22935.85|22815.85|10
1634520650000|2021-10-18 01:30:50|22942.06|22822.06|22945.7|22825.7|22945.7|22825.7|22942.06|22822.06|10
1634520660000|2021-10-18 01:31:00|22945.59|22825.59|22947.97|22827.97|22947.97|22827.97|22945.59|22825.59|10
1634520670000|2021-10-18 01:31:10|22948.71|22828.71|22951.57|22831.57|22951.95|22831.95|22948.71|22828.71|10
1634520680000|2021-10-18 01:31:20|22951.46|22831.46|22950.4|22830.4|22951.46|22831.46|22949.97|22829.97|10
1634520690000|2021-10-18 01:31:30|22950.32|22830.32|22954.29|22834.29|22954.29|22834.29|22950.31|22830.31|10
1634520700000|2021-10-18 01:31:40|22954.42|22834.42|22953.74|22833.74|22955.16|22835.16|22953.74|22833.74|10
1634520710000|2021-10-18 01:31:50|22954.1|22834.1|22956.95|22836.95|22956.95|22836.95|22954.1|22834.1|10
1634520720000|2021-10-18 01:32:00|22956.75|22836.75|22956.91|22836.91|22956.91|22836.91|22956.19|22836.19|9
1634520730000|2021-10-18 01:32:10|22956.97|22836.97|22953.9|22833.9|22956.97|22836.97|22953.9|22833.9|8
1634520740000|2021-10-18 01:32:20|22953.65|22833.65|22957.64|22837.64|22958.18|22838.18|22952.97|22832.97|9
1634520750000|2021-10-18 01:32:30|22958|22838|22959.44|22839.44|22959.44|22839.44|22957.44|22837.44|10
1634520760000|2021-10-18 01:32:40|22960.31|22840.31|22960.25|22840.25|22960.42|22840.42|22959.31|22839.31|10
1634520770000|2021-10-18 01:32:50|22960.19|22840.19|22961.75|22841.75|22961.77|22841.77|22960.19|22840.19|10
1634520780000|2021-10-18 01:33:00|22961.88|22841.88|22960.69|22840.69|22961.98|22841.98|22959.29|22839.29|10
1634520790000|2021-10-18 01:33:10|22960.62|22840.62|22963.26|22843.26|22964.08|22844.08|22960.62|22840.62|10
1634520800000|2021-10-18 01:33:20|22962.83|22842.83|22954.59|22834.59|22962.83|22842.83|22954.59|22834.59|10
1634520810000|2021-10-18 01:33:30|22954.03|22834.03|22953.04|22833.04|22954.25|22834.25|22953.04|22833.04|10
1634520820000|2021-10-18 01:33:40|22951.9|22831.9|22948.6|22828.6|22952.39|22832.39|22948.5|22828.5|10
1634520830000|2021-10-18 01:33:50|22948.56|22828.56|22946.98|22826.98|22948.56|22828.56|22946.53|22826.53|10
1634520840000|2021-10-18 01:34:00|22947.13|22827.13|22945.63|22825.63|22948.51|22828.51|22945.63|22825.63|10
1634520850000|2021-10-18 01:34:10|22945.09|22825.09|22941.47|22821.47|22945.19|22825.19|22941.47|22821.47|10
1634520860000|2021-10-18 01:34:20|22940.94|22820.94|22934.25|22814.25|22940.94|22820.94|22934.25|22814.25|10
1634520870000|2021-10-18 01:34:30|22933.13|22813.13|22929.71|22809.71|22933.13|22813.13|22929.18|22809.18|9
1634520880000|2021-10-18 01:34:40|22929.45|22809.45|22928.86|22808.86|22929.72|22809.72|22928.4|22808.4|10
1634520890000|2021-10-18 01:34:50|22929.78|22809.78|22931.7|22811.7|22932.26|22812.26|22929.7|22809.7|10
1634520900000|2021-10-18 01:35:00|22928.83|22808.83|22927.65|22807.65|22929.28|22809.28|22927.24|22807.24|10
1634520910000|2021-10-18 01:35:10|22927.11|22807.11|22924.92|22804.92|22927.11|22807.11|22924.49|22804.49|10
1634520920000|2021-10-18 01:35:20|22924.78|22804.78|22922.69|22802.69|22924.93|22804.93|22922.69|22802.69|10
1634520930000|2021-10-18 01:35:30|22923.2|22803.2|22925.81|22805.81|22925.81|22805.81|22923.2|22803.2|9
1634520940000|2021-10-18 01:35:40|22925.94|22805.94|22929.19|22809.19|22929.19|22809.19|22925.94|22805.94|9
1634520950000|2021-10-18 01:35:50|22929.34|22809.34|22934.58|22814.58|22934.58|22814.58|22929.34|22809.34|10
1634520960000|2021-10-18 01:36:00|22935.91|22815.91|22937.49|22817.49|22937.49|22817.49|22935.91|22815.91|10
1634520970000|2021-10-18 01:36:10|22938.39|22818.39|22935.63|22815.63|22938.57|22818.57|22935.54|22815.54|10
1634520980000|2021-10-18 01:36:20|22936.22|22816.22|22936.61|22816.61|22937.34|22817.34|22936.22|22816.22|9
1634520990000|2021-10-18 01:36:30|22936.47|22816.47|22938.56|22818.56|22938.56|22818.56|22936.37|22816.37|9
1634521000000|2021-10-18 01:36:40|22938.52|22818.52|22940.37|22820.37|22942.13|22822.13|22938.52|22818.52|10
1634521010000|2021-10-18 01:36:50|22940.39|22820.39|22939.62|22819.62|22940.44|22820.44|22939.25|22819.25|9
1634521020000|2021-10-18 01:37:00|22937.82|22817.82|22935|22815|22937.96|22817.96|22934.86|22814.86|10
1634521030000|2021-10-18 01:37:10|22935.32|22815.32|22932.83|22812.83|22935.32|22815.32|22932.83|22812.83|10
1634521040000|2021-10-18 01:37:20|22933.04|22813.04|22932.41|22812.41|22933.1|22813.1|22932.03|22812.03|8
1634521050000|2021-10-18 01:37:30|22932.54|22812.54|22929.6|22809.6|22932.54|22812.54|22929.6|22809.6|9
1634521060000|2021-10-18 01:37:40|22929.47|22809.47|22927.56|22807.56|22929.73|22809.73|22927.56|22807.56|10
1634521070000|2021-10-18 01:37:50|22927.23|22807.23|22929.1|22809.1|22929.1|22809.1|22926.6|22806.6|10
1634521080000|2021-10-18 01:38:00|22929.02|22809.02|22929.34|22809.34|22930.56|22810.56|22929.02|22809.02|10
1634521090000|2021-10-18 01:38:10|22929.7|22809.7|22929.96|22809.96|22930.65|22810.65|22929.68|22809.68|8
1634521100000|2021-10-18 01:38:20|22930.26|22810.26|22930.09|22810.09|22930.58|22810.58|22929.66|22809.66|8
1634521110000|2021-10-18 01:38:30|22930.68|22810.68|22930.66|22810.66|22930.88|22810.88|22930.05|22810.05|10
1634521120000|2021-10-18 01:38:40|22930.5|22810.5|22929.64|22809.64|22931.37|22811.37|22929.64|22809.64|10
1634521130000|2021-10-18 01:38:50|22929.24|22809.24|22928.8|22808.8|22929.24|22809.24|22928.37|22808.37|9
1634521140000|2021-10-18 01:39:00|22928.74|22808.74|22928.1|22808.1|22928.78|22808.78|22928.1|22808.1|10
1634521150000|2021-10-18 01:39:10|22926.4|22806.4|22926.17|22806.17|22926.43|22806.43|22925.94|22805.94|8
1634521160000|2021-10-18 01:39:20|22926.5|22806.5|22925.93|22805.93|22926.87|22806.87|22925.52|22805.52|9
1634521170000|2021-10-18 01:39:30|22926|22806|22929.35|22809.35|22929.35|22809.35|22925.98|22805.98|10
1634521180000|2021-10-18 01:39:40|22929.33|22809.33|22927.01|22807.01|22929.33|22809.33|22927.01|22807.01|10
1634521190000|2021-10-18 01:39:50|22926.95|22806.95|22927.18|22807.18|22928.03|22808.03|22925.87|22805.87|10
1634521200000|2021-10-18 01:40:00|22927.43|22807.43|22928.17|22808.17|22928.23|22808.23|22927.43|22807.43|8
1634521210000|2021-10-18 01:40:10|22928.43|22808.43|22930.86|22810.86|22930.86|22810.86|22928.43|22808.43|10
1634521220000|2021-10-18 01:40:20|22930.56|22810.56|22931.23|22811.23|22931.41|22811.41|22930.56|22810.56|9
1634521230000|2021-10-18 01:40:30|22930|22810|22928.71|22808.71|22930|22810|22928.71|22808.71|9
1634521240000|2021-10-18 01:40:40|22928.76|22808.76|22928.03|22808.03|22928.76|22808.76|22927.64|22807.64|9
1634521250000|2021-10-18 01:40:50|22927.74|22807.74|22930.22|22810.22|22930.22|22810.22|22927.74|22807.74|10
1634521260000|2021-10-18 01:41:00|22930.61|22810.61|22930.48|22810.48|22930.7|22810.7|22930.24|22810.24|8
1634521270000|2021-10-18 01:41:10|22931.55|22811.55|22929.8|22809.8|22931.55|22811.55|22929.23|22809.23|9
1634521280000|2021-10-18 01:41:20|22929.4|22809.4|22925.75|22805.75|22929.61|22809.61|22925.75|22805.75|10
1634521290000|2021-10-18 01:41:30|22926.22|22806.22|22924.76|22804.76|22926.22|22806.22|22924.76|22804.76|9
1634521300000|2021-10-18 01:41:40|22925.15|22805.15|22922.02|22802.02|22925.97|22805.97|22922.02|22802.02|8
1634521310000|2021-10-18 01:41:50|22921.9|22801.9|22922.43|22802.43|22922.93|22802.93|22921.3|22801.3|9
1634521320000|2021-10-18 01:42:00|22922.63|22802.63|22923.58|22803.58|22923.67|22803.67|22921.18|22801.18|10
1634521330000|2021-10-18 01:42:10|22924.27|22804.27|22925.01|22805.01|22926.45|22806.45|22924.27|22804.27|10
1634521340000|2021-10-18 01:42:20|22924.96|22804.96|22928.02|22808.02|22928.25|22808.25|22924.96|22804.96|10
1634521350000|2021-10-18 01:42:30|22927.71|22807.71|22926.52|22806.52|22927.82|22807.82|22926.52|22806.52|10
1634521360000|2021-10-18 01:42:40|22926.54|22806.54|22925.88|22805.88|22927.53|22807.53|22925.88|22805.88|10
1634521370000|2021-10-18 01:42:50|22926.07|22806.07|22926.37|22806.37|22926.37|22806.37|22924.97|22804.97|9
1634521380000|2021-10-18 01:43:00|22926.32|22806.32|22925.58|22805.58|22927.5|22807.5|22925.58|22805.58|10
1634521390000|2021-10-18 01:43:10|22925.37|22805.37|22924.98|22804.98|22925.44|22805.44|22924.98|22804.98|6
1634521400000|2021-10-18 01:43:20|22924.64|22804.64|22922.92|22802.92|22925.11|22805.11|22922.86|22802.86|9
1634521410000|2021-10-18 01:43:30|22922.78|22802.78|22923.39|22803.39|22923.65|22803.65|22922.52|22802.52|10
1634521420000|2021-10-18 01:43:40|22923.27|22803.27|22921.93|22801.93|22923.39|22803.39|22921.58|22801.58|10
1634521430000|2021-10-18 01:43:50|22921.85|22801.85|22921.39|22801.39|22922.61|22802.61|22921.39|22801.39|9
1634521440000|2021-10-18 01:44:00|22921.5|22801.5|22919.58|22799.58|22921.5|22801.5|22918.67|22798.67|10
1634521450000|2021-10-18 01:44:10|22920.33|22800.33|22924.08|22804.08|22924.08|22804.08|22920.33|22800.33|10
1634521460000|2021-10-18 01:44:20|22924.09|22804.09|22926.06|22806.06|22926.06|22806.06|22924.04|22804.04|10
1634521470000|2021-10-18 01:44:30|22926.25|22806.25|22925.77|22805.77|22926.38|22806.38|22925.77|22805.77|9
1634521480000|2021-10-18 01:44:40|22925.78|22805.78|22926.13|22806.13|22926.54|22806.54|22925.78|22805.78|6
1634521490000|2021-10-18 01:44:50|22926.26|22806.26|22927.16|22807.16|22927.16|22807.16|22926.26|22806.26|9
1634521500000|2021-10-18 01:45:00|22927.01|22807.01|22927.65|22807.65|22927.89|22807.89|22926.86|22806.86|9
1634521510000|2021-10-18 01:45:10|22928.09|22808.09|22928.56|22808.56|22929.64|22809.64|22928.09|22808.09|9
1634521520000|2021-10-18 01:45:20|22929.23|22809.23|22932.06|22812.06|22932.06|22812.06|22929.23|22809.23|9
1634521530000|2021-10-18 01:45:30|22932.01|22812.01|22935.79|22815.79|22935.79|22815.79|22932.01|22812.01|10
1634521540000|2021-10-18 01:45:40|22936.19|22816.19|22940.12|22820.12|22941.42|22821.42|22936.19|22816.19|10
1634521550000|2021-10-18 01:45:50|22941.11|22821.11|22942.21|22822.21|22942.21|22822.21|22941.07|22821.07|9
1634521560000|2021-10-18 01:46:00|22942.02|22822.02|22938.31|22818.31|22942.02|22822.02|22938.31|22818.31|10
1634521570000|2021-10-18 01:46:10|22938.42|22818.42|22938.08|22818.08|22938.42|22818.42|22937.77|22817.77|9
1634521580000|2021-10-18 01:46:20|22938.28|22818.28|22940.34|22820.34|22940.51|22820.51|22936.88|22816.88|10
1634521590000|2021-10-18 01:46:30|22940.36|22820.36|22938.58|22818.58|22940.36|22820.36|22938.54|22818.54|10
1634521600000|2021-10-18 01:46:40|22938.44|22818.44|22940.6|22820.6|22941.09|22821.09|22938.36|22818.36|10
1634521610000|2021-10-18 01:46:50|22941.52|22821.52|22942.68|22822.68|22942.99|22822.99|22941.02|22821.02|10
1634521620000|2021-10-18 01:47:00|22942.24|22822.24|22943.01|22823.01|22944.08|22824.08|22942.23|22822.23|9
1634521630000|2021-10-18 01:47:10|22943.16|22823.16|22947|22827|22947.58|22827.58|22942.86|22822.86|10
1634521640000|2021-10-18 01:47:20|22947.09|22827.09|22947.61|22827.61|22948.73|22828.73|22946.98|22826.98|10
1634521650000|2021-10-18 01:47:30|22946.78|22826.78|22944.66|22824.66|22946.78|22826.78|22944.66|22824.66|9
1634521660000|2021-10-18 01:47:40|22944.61|22824.61|22943.14|22823.14|22944.62|22824.62|22942.81|22822.81|10
1634521670000|2021-10-18 01:47:50|22945.01|22825.01|22940.95|22820.95|22945.01|22825.01|22940.95|22820.95|9
1634521680000|2021-10-18 01:48:00|22938.16|22818.16|22933.82|22813.82|22938.18|22818.18|22933|22813|10
1634521690000|2021-10-18 01:48:10|22934.58|22814.58|22934.61|22814.61|22935.22|22815.22|22934.5|22814.5|9
1634521700000|2021-10-18 01:48:20|22935.09|22815.09|22934.56|22814.56|22935.72|22815.72|22933.97|22813.97|9
1634521710000|2021-10-18 01:48:30|22934.75|22814.75|22934.5|22814.5|22934.79|22814.79|22934.26|22814.26|10
1634521720000|2021-10-18 01:48:40|22934.54|22814.54|22935.16|22815.16|22936.69|22816.69|22934.54|22814.54|10
1634521730000|2021-10-18 01:48:50|22935.46|22815.46|22935.47|22815.47|22935.66|22815.66|22934.78|22814.78|10
1634521740000|2021-10-18 01:49:00|22935.12|22815.12|22933.22|22813.22|22935.55|22815.55|22933.22|22813.22|10
1634521750000|2021-10-18 01:49:10|22933.51|22813.51|22935.96|22815.96|22935.96|22815.96|22933.51|22813.51|10
1634521760000|2021-10-18 01:49:20|22938.57|22818.57|22946.02|22826.02|22946.02|22826.02|22938.57|22818.57|10
1634521770000|2021-10-18 01:49:30|22947.71|22827.71|22949.23|22829.23|22951.15|22831.15|22947.71|22827.71|10
1634521780000|2021-10-18 01:49:40|22948.35|22828.35|22945.69|22825.69|22948.35|22828.35|22945.31|22825.31|10
1634521790000|2021-10-18 01:49:50|22945.97|22825.97|22941.28|22821.28|22945.97|22825.97|22941.28|22821.28|10
1634521800000|2021-10-18 01:50:00|22940.63|22820.63|22943.41|22823.41|22943.41|22823.41|22940.63|22820.63|10
1634521810000|2021-10-18 01:50:10|22943.22|22823.22|22945.46|22825.46|22945.46|22825.46|22943.22|22823.22|10
1634521820000|2021-10-18 01:50:20|22945.48|22825.48|22947.63|22827.63|22947.96|22827.96|22945.28|22825.28|10
1634521830000|2021-10-18 01:50:30|22947.98|22827.98|22948.74|22828.74|22948.74|22828.74|22947.32|22827.32|10
1634521840000|2021-10-18 01:50:40|22948.49|22828.49|22947.84|22827.84|22948.49|22828.49|22947.02|22827.02|8
1634521850000|2021-10-18 01:50:50|22947.67|22827.67|22949.15|22829.15|22949.17|22829.17|22947.53|22827.53|9
1634521860000|2021-10-18 01:51:00|22949.04|22829.04|22947.5|22827.5|22949.04|22829.04|22946.1|22826.1|10
1634521870000|2021-10-18 01:51:10|22947.46|22827.46|22945.49|22825.49|22947.46|22827.46|22945.49|22825.49|10
1634521880000|2021-10-18 01:51:20|22945.28|22825.28|22944.14|22824.14|22945.28|22825.28|22944.14|22824.14|9
1634521890000|2021-10-18 01:51:30|22943.25|22823.25|22941.21|22821.21|22943.25|22823.25|22941.21|22821.21|9
1634521900000|2021-10-18 01:51:40|22941.19|22821.19|22939.66|22819.66|22941.28|22821.28|22939.66|22819.66|10
1634521910000|2021-10-18 01:51:50|22939.67|22819.67|22941.26|22821.26|22941.48|22821.48|22938.7|22818.7|9
1634521920000|2021-10-18 01:52:00|22941.37|22821.37|22939.38|22819.38|22941.37|22821.37|22939.38|22819.38|8
1634521930000|2021-10-18 01:52:10|22938.22|22818.22|22937.78|22817.78|22938.22|22818.22|22937.6|22817.6|8
1634521940000|2021-10-18 01:52:20|22937.54|22817.54|22936.75|22816.75|22937.55|22817.55|22936.75|22816.75|9
1634521950000|2021-10-18 01:52:30|22936.66|22816.66|22936.55|22816.55|22937.51|22817.51|22936.55|22816.55|5
1634521960000|2021-10-18 01:52:40|22936.59|22816.59|22941.13|22821.13|22941.49|22821.49|22936.59|22816.59|10
1634521970000|2021-10-18 01:52:50|22941.78|22821.78|22942.51|22822.51|22942.52|22822.52|22941.55|22821.55|9
1634521980000|2021-10-18 01:53:00|22942.69|22822.69|22943.39|22823.39|22943.96|22823.96|22942.37|22822.37|10
1634521990000|2021-10-18 01:53:10|22942.19|22822.19|22938.81|22818.81|22942.24|22822.24|22938.61|22818.61|9
1634522000000|2021-10-18 01:53:20|22940.04|22820.04|22938.27|22818.27|22940.04|22820.04|22937.75|22817.75|10
1634522010000|2021-10-18 01:53:30|22938.22|22818.22|22936.46|22816.46|22938.48|22818.48|22936.31|22816.31|9
1634522020000|2021-10-18 01:53:40|22936.93|22816.93|22935.43|22815.43|22936.93|22816.93|22934.68|22814.68|9
1634522030000|2021-10-18 01:53:50|22935.19|22815.19|22932.89|22812.89|22935.23|22815.23|22932.89|22812.89|9
1634522040000|2021-10-18 01:54:00|22932.99|22812.99|22930.91|22810.91|22933.23|22813.23|22930.91|22810.91|8
1634522050000|2021-10-18 01:54:10|22930.75|22810.75|22930.91|22810.91|22932.13|22812.13|22930.75|22810.75|10
1634522060000|2021-10-18 01:54:20|22931.1|22811.1|22929.25|22809.25|22931.1|22811.1|22929.07|22809.07|9
1634522070000|2021-10-18 01:54:30|22929.27|22809.27|22926.22|22806.22|22929.27|22809.27|22925.57|22805.57|10
1634522080000|2021-10-18 01:54:40|22926.25|22806.25|22925.39|22805.39|22926.25|22806.25|22924.31|22804.31|10
1634522090000|2021-10-18 01:54:50|22925.09|22805.09|22921.46|22801.46|22925.09|22805.09|22921.26|22801.26|10
1634522100000|2021-10-18 01:55:00|22918.59|22798.59|22916.94|22796.94|22918.59|22798.59|22916.53|22796.53|10
1634522110000|2021-10-18 01:55:10|22916.87|22796.87|22915.54|22795.54|22916.87|22796.87|22915.54|22795.54|8
1634522120000|2021-10-18 01:55:20|22915.73|22795.73|22913.19|22793.19|22915.73|22795.73|22912.95|22792.95|9
1634522130000|2021-10-18 01:55:30|22913.52|22793.52|22913.51|22793.51|22913.94|22793.94|22912.57|22792.57|9
1634522140000|2021-10-18 01:55:40|22914.67|22794.67|22914.15|22794.15|22915.85|22795.85|22914.15|22794.15|10
1634522150000|2021-10-18 01:55:50|22917.2|22797.2|22923.39|22803.39|22923.39|22803.39|22917.2|22797.2|10
1634522160000|2021-10-18 01:56:00|22923.9|22803.9|22924.83|22804.83|22925.03|22805.03|22923.9|22803.9|7
1634522170000|2021-10-18 01:56:10|22924.88|22804.88|22926.47|22806.47|22926.47|22806.47|22924.88|22804.88|10
1634522180000|2021-10-18 01:56:20|22926.9|22806.9|22927.62|22807.62|22928.4|22808.4|22926.9|22806.9|10
1634522190000|2021-10-18 01:56:30|22927.63|22807.63|22927.66|22807.66|22928.59|22808.59|22927.46|22807.46|8
1634522200000|2021-10-18 01:56:40|22927.64|22807.64|22927.01|22807.01|22928|22808|22926.32|22806.32|9
1634522210000|2021-10-18 01:56:50|22926.59|22806.59|22927.82|22807.82|22927.86|22807.86|22926.3|22806.3|10
1634522220000|2021-10-18 01:57:00|22928.2|22808.2|22927.77|22807.77|22928.59|22808.59|22927.42|22807.42|9
1634522230000|2021-10-18 01:57:10|22927.76|22807.76|22927.77|22807.77|22927.95|22807.95|22926.74|22806.74|9
1634522240000|2021-10-18 01:57:20|22927.21|22807.21|22928.04|22808.04|22928.04|22808.04|22926.41|22806.41|9
1634522250000|2021-10-18 01:57:30|22927.27|22807.27|22927.33|22807.33|22927.52|22807.52|22926.73|22806.73|9
1634522260000|2021-10-18 01:57:40|22927.46|22807.46|22926.06|22806.06|22927.46|22807.46|22926.06|22806.06|9
1634522270000|2021-10-18 01:57:50|22925.84|22805.84|22925.87|22805.87|22927.04|22807.04|22925.84|22805.84|10
1634522280000|2021-10-18 01:58:00|22925.91|22805.91|22922.86|22802.86|22926.12|22806.12|22922.86|22802.86|9
1634522290000|2021-10-18 01:58:10|22923.08|22803.08|22921.32|22801.32|22923.54|22803.54|22921.2|22801.2|10
1634522300000|2021-10-18 01:58:20|22920.97|22800.97|22916.41|22796.41|22920.97|22800.97|22916.41|22796.41|10
1634522310000|2021-10-18 01:58:30|22916.54|22796.54|22916.99|22796.99|22917.2|22797.2|22916.5|22796.5|9
1634522320000|2021-10-18 01:58:40|22916.87|22796.87|22915.02|22795.02|22917.09|22797.09|22915.02|22795.02|10
1634522330000|2021-10-18 01:58:50|22914.64|22794.64|22912.21|22792.21|22914.64|22794.64|22912.21|22792.21|10
1634522340000|2021-10-18 01:59:00|22912.58|22792.58|22912.01|22792.01|22912.58|22792.58|22911.47|22791.47|9
1634522350000|2021-10-18 01:59:10|22912.17|22792.17|22909.22|22789.22|22913.08|22793.08|22909.22|22789.22|10
1634522360000|2021-10-18 01:59:20|22909.04|22789.04|22881.55|22761.55|22911.09|22791.09|22881.55|22761.55|10
1634522370000|2021-10-18 01:59:30|22881.31|22761.31|22864.48|22744.48|22881.31|22761.31|22863.53|22743.53|10
1634522380000|2021-10-18 01:59:40|22863.16|22743.16|22856.34|22736.34|22863.16|22743.16|22856.34|22736.34|10
1634522390000|2021-10-18 01:59:50|22855.27|22735.27|22856.3|22736.3|22856.3|22736.3|22853.21|22733.21|10
1634522400000|2021-10-18 02:00:00|22857.36|22737.36|22857.17|22737.17|22858.44|22738.44|22857.17|22737.17|10
1634522410000|2021-10-18 02:00:10|22857.77|22737.77|22859.96|22739.96|22860.56|22740.56|22857.77|22737.77|10
1634522420000|2021-10-18 02:00:20|22860.12|22740.12|22864.81|22744.81|22865.8|22745.8|22860.12|22740.12|10
1634522430000|2021-10-18 02:00:30|22864.86|22744.86|22877.82|22757.82|22877.96|22757.96|22864.86|22744.86|10
1634522440000|2021-10-18 02:00:40|22878.85|22758.85|22893.07|22773.07|22893.07|22773.07|22878.85|22758.85|10
1634522450000|2021-10-18 02:00:50|22893.33|22773.33|22901.58|22781.58|22901.58|22781.58|22893.33|22773.33|10
1634522460000|2021-10-18 02:01:00|22900.37|22780.37|22905.04|22785.04|22905.04|22785.04|22900.23|22780.23|10
1634522470000|2021-10-18 02:01:10|22904.94|22784.94|22907.38|22787.38|22907.38|22787.38|22904.44|22784.44|10
1634522480000|2021-10-18 02:01:20|22907.23|22787.23|22912.84|22792.84|22912.84|22792.84|22907.23|22787.23|10
1634522490000|2021-10-18 02:01:30|22912.42|22792.42|22918.34|22798.34|22918.59|22798.59|22912.42|22792.42|10
1634522500000|2021-10-18 02:01:40|22918.33|22798.33|22919.24|22799.24|22919.81|22799.81|22917.17|22797.17|10
1634522510000|2021-10-18 02:01:50|22918.57|22798.57|22917.5|22797.5|22918.57|22798.57|22917.34|22797.34|10
1634522520000|2021-10-18 02:02:00|22917.47|22797.47|22916.99|22796.99|22918.35|22798.35|22916.99|22796.99|9
1634522530000|2021-10-18 02:02:10|22916.83|22796.83|22919.35|22799.35|22919.35|22799.35|22914.98|22794.98|10
1634522540000|2021-10-18 02:02:20|22919.88|22799.88|22914.78|22794.78|22919.88|22799.88|22914.29|22794.29|10
1634522550000|2021-10-18 02:02:30|22914.79|22794.79|22915.24|22795.24|22915.24|22795.24|22913.77|22793.77|9
1634522560000|2021-10-18 02:02:40|22915.64|22795.64|22916.8|22796.8|22917.21|22797.21|22915.59|22795.59|9
1634522570000|2021-10-18 02:02:50|22916.87|22796.87|22917.27|22797.27|22918.47|22798.47|22916.63|22796.63|9
1634522580000|2021-10-18 02:03:00|22917.2|22797.2|22917.35|22797.35|22917.58|22797.58|22917.2|22797.2|7
1634522590000|2021-10-18 02:03:10|22916.93|22796.93|22917.6|22797.6|22918.02|22798.02|22916.86|22796.86|10
1634522600000|2021-10-18 02:03:20|22917.2|22797.2|22919.84|22799.84|22920.5|22800.5|22917.2|22797.2|10
1634522610000|2021-10-18 02:03:30|22919.91|22799.91|22918.79|22798.79|22921.02|22801.02|22918.79|22798.79|10
1634522620000|2021-10-18 02:03:40|22918.88|22798.88|22911.33|22791.33|22918.88|22798.88|22911.33|22791.33|10
1634522630000|2021-10-18 02:03:50|22911.39|22791.39|22905.76|22785.76|22912.34|22792.34|22905.76|22785.76|10
1634522640000|2021-10-18 02:04:00|22905.6|22785.6|22903.82|22783.82|22905.6|22785.6|22902.36|22782.36|10
1634522650000|2021-10-18 02:04:10|22903.46|22783.46|22905.66|22785.66|22905.72|22785.72|22903.46|22783.46|10
1634522660000|2021-10-18 02:04:20|22905.8|22785.8|22906.03|22786.03|22906.84|22786.84|22905.57|22785.57|10
1634522670000|2021-10-18 02:04:30|22907.01|22787.01|22912.27|22792.27|22912.27|22792.27|22906.48|22786.48|10
1634522680000|2021-10-18 02:04:40|22913.14|22793.14|22917|22797|22917|22797|22913.14|22793.14|10
1634522690000|2021-10-18 02:04:50|22916.63|22796.63|22915.6|22795.6|22916.63|22796.63|22915.31|22795.31|9
1634522700000|2021-10-18 02:05:00|22915.45|22795.45|22916.96|22796.96|22916.96|22796.96|22914.43|22794.43|9
1634522710000|2021-10-18 02:05:10|22917.16|22797.16|22920.27|22800.27|22920.27|22800.27|22917.16|22797.16|10
1634522720000|2021-10-18 02:05:20|22920.04|22800.04|22921.72|22801.72|22922.53|22802.53|22919.68|22799.68|9
1634522730000|2021-10-18 02:05:30|22922.35|22802.35|22922.37|22802.37|22922.99|22802.99|22921.71|22801.71|10
1634522740000|2021-10-18 02:05:40|22922.01|22802.01|22919.01|22799.01|22922.01|22802.01|22919.01|22799.01|10
1634522750000|2021-10-18 02:05:50|22918.02|22798.02|22919.26|22799.26|22920.02|22800.02|22918.02|22798.02|10
1634522760000|2021-10-18 02:06:00|22919.14|22799.14|22921.26|22801.26|22921.26|22801.26|22919.12|22799.12|10
1634522770000|2021-10-18 02:06:10|22921.04|22801.04|22921|22801|22921.52|22801.52|22920.75|22800.75|10
1634522780000|2021-10-18 02:06:20|22921.59|22801.59|22923.37|22803.37|22923.38|22803.38|22921.34|22801.34|9
1634522790000|2021-10-18 02:06:30|22923.39|22803.39|22922.07|22802.07|22923.39|22803.39|22921.51|22801.51|10
1634522800000|2021-10-18 02:06:40|22922.42|22802.42|22920.24|22800.24|22922.42|22802.42|22920.11|22800.11|9
1634522810000|2021-10-18 02:06:50|22919.74|22799.74|22919.08|22799.08|22919.74|22799.74|22918.49|22798.49|10
1634522820000|2021-10-18 02:07:00|22918.51|22798.51|22919.01|22799.01|22919.84|22799.84|22918.51|22798.51|10
1634522830000|2021-10-18 02:07:10|22918.77|22798.77|22917.6|22797.6|22918.77|22798.77|22917.53|22797.53|10
1634522840000|2021-10-18 02:07:20|22917.2|22797.2|22914.56|22794.56|22917.2|22797.2|22914.56|22794.56|10
1634522850000|2021-10-18 02:07:30|22914.65|22794.65|22913.1|22793.1|22914.99|22794.99|22913.1|22793.1|9
1634522860000|2021-10-18 02:07:40|22913.13|22793.13|22909.75|22789.75|22913.13|22793.13|22909.75|22789.75|9
1634522870000|2021-10-18 02:07:50|22909.77|22789.77|22906.34|22786.34|22910.33|22790.33|22906.02|22786.02|10
1634522880000|2021-10-18 02:08:00|22906.37|22786.37|22904.73|22784.73|22907.44|22787.44|22904.73|22784.73|10
1634522890000|2021-10-18 02:08:10|22905.07|22785.07|22902.99|22782.99|22905.24|22785.24|22902.99|22782.99|10
1634522900000|2021-10-18 02:08:20|22903.2|22783.2|22900.74|22780.74|22903.2|22783.2|22900.74|22780.74|9
1634522910000|2021-10-18 02:08:30|22900.87|22780.87|22900.61|22780.61|22902.08|22782.08|22900.61|22780.61|9
1634522920000|2021-10-18 02:08:40|22900.92|22780.92|22901.53|22781.53|22901.99|22781.99|22900.92|22780.92|8
1634522930000|2021-10-18 02:08:50|22902.08|22782.08|22901.5|22781.5|22902.16|22782.16|22900.96|22780.96|9
1634522940000|2021-10-18 02:09:00|22901.55|22781.55|22902.74|22782.74|22902.74|22782.74|22901.55|22781.55|8
1634522950000|2021-10-18 02:09:10|22902.98|22782.98|22905|22785|22905|22785|22902.98|22782.98|9
1634522960000|2021-10-18 02:09:20|22905.36|22785.36|22905.74|22785.74|22906.51|22786.51|22905.36|22785.36|10
1634522970000|2021-10-18 02:09:30|22906.39|22786.39|22907.48|22787.48|22907.84|22787.84|22906.39|22786.39|8
1634522980000|2021-10-18 02:09:40|22907.68|22787.68|22906.28|22786.28|22907.68|22787.68|22905.08|22785.08|8
1634522990000|2021-10-18 02:09:50|22905.96|22785.96|22903.09|22783.09|22905.96|22785.96|22903.09|22783.09|10
1634523000000|2021-10-18 02:10:00|22903.2|22783.2|22900.75|22780.75|22903.2|22783.2|22900.61|22780.61|9
1634523010000|2021-10-18 02:10:10|22900.88|22780.88|22898.76|22778.76|22900.88|22780.88|22898.76|22778.76|10
1634523020000|2021-10-18 02:10:20|22898.57|22778.57|22895.78|22775.78|22899.01|22779.01|22895.78|22775.78|10
1634523030000|2021-10-18 02:10:30|22896.39|22776.39|22895.38|22775.38|22896.39|22776.39|22895.38|22775.38|9
1634523040000|2021-10-18 02:10:40|22894.62|22774.62|22896.56|22776.56|22896.56|22776.56|22894.02|22774.02|10
1634523050000|2021-10-18 02:10:50|22897.83|22777.83|22897.55|22777.55|22897.93|22777.93|22897.14|22777.14|9
1634523060000|2021-10-18 02:11:00|22897.48|22777.48|22897.96|22777.96|22898.16|22778.16|22897.08|22777.08|9
1634523070000|2021-10-18 02:11:10|22898.31|22778.31|22899.04|22779.04|22899.69|22779.69|22898.31|22778.31|7
1634523080000|2021-10-18 02:11:20|22899.05|22779.05|22898.62|22778.62|22899.69|22779.69|22898.62|22778.62|9
1634523090000|2021-10-18 02:11:30|22898.65|22778.65|22897.22|22777.22|22898.65|22778.65|22897.22|22777.22|9
1634523100000|2021-10-18 02:11:40|22897.58|22777.58|22897.71|22777.71|22897.74|22777.74|22896.9|22776.9|8
1634523110000|2021-10-18 02:11:50|22897.67|22777.67|22896.83|22776.83|22897.67|22777.67|22896.79|22776.79|8
1634523120000|2021-10-18 02:12:00|22897.13|22777.13|22895.31|22775.31|22897.13|22777.13|22894.97|22774.97|10
1634523130000|2021-10-18 02:12:10|22896.78|22776.78|22897.69|22777.69|22897.69|22777.69|22896.43|22776.43|9
1634523140000|2021-10-18 02:12:20|22896.46|22776.46|22897.14|22777.14|22897.14|22777.14|22896.46|22776.46|6
1634523150000|2021-10-18 02:12:30|22897.16|22777.16|22898.33|22778.33|22898.34|22778.34|22896.98|22776.98|7
1634523160000|2021-10-18 02:12:40|22898.15|22778.15|22899.87|22779.87|22899.87|22779.87|22898.15|22778.15|8
1634523170000|2021-10-18 02:12:50|22900.35|22780.35|22901.77|22781.77|22903.16|22783.16|22900.35|22780.35|9
1634523180000|2021-10-18 02:13:00|22901.72|22781.72|22900.56|22780.56|22901.72|22781.72|22900.34|22780.34|9
1634523190000|2021-10-18 02:13:10|22900.49|22780.49|22900.01|22780.01|22900.54|22780.54|22899.83|22779.83|7
1634523200000|2021-10-18 02:13:20|22900.05|22780.05|22900.63|22780.63|22900.63|22780.63|22899.55|22779.55|7
1634523210000|2021-10-18 02:13:30|22900.4|22780.4|22897.51|22777.51|22900.55|22780.55|22897.51|22777.51|10
1634523220000|2021-10-18 02:13:40|22896.88|22776.88|22888.83|22768.83|22896.88|22776.88|22888.83|22768.83|10
1634523230000|2021-10-18 02:13:50|22889.05|22769.05|22886.23|22766.23|22889.05|22769.05|22886.23|22766.23|9
1634523240000|2021-10-18 02:14:00|22885.36|22765.36|22877.95|22757.95|22885.36|22765.36|22877.95|22757.95|10
1634523250000|2021-10-18 02:14:10|22877.64|22757.64|22872.17|22752.17|22877.64|22757.64|22872.17|22752.17|10
1634523260000|2021-10-18 02:14:20|22871.74|22751.74|22869.97|22749.97|22871.74|22751.74|22869.47|22749.47|10
1634523270000|2021-10-18 02:14:30|22870.45|22750.45|22868.11|22748.11|22870.45|22750.45|22868.11|22748.11|9
1634523280000|2021-10-18 02:14:40|22867.83|22747.83|22869.05|22749.05|22869.05|22749.05|22867.78|22747.78|9
1634523290000|2021-10-18 02:14:50|22869.39|22749.39|22870.66|22750.66|22870.86|22750.86|22868.34|22748.34|10
1634523300000|2021-10-18 02:15:00|22871.24|22751.24|22867.89|22747.89|22871.33|22751.33|22867.89|22747.89|10
1634523310000|2021-10-18 02:15:10|22867.79|22747.79|22866.13|22746.13|22867.91|22747.91|22866.13|22746.13|10
1634523320000|2021-10-18 02:15:20|22866.76|22746.76|22866.64|22746.64|22867.23|22747.23|22866.53|22746.53|9
1634523330000|2021-10-18 02:15:30|22866.47|22746.47|22866.41|22746.41|22866.97|22746.97|22864.38|22744.38|10
1634523340000|2021-10-18 02:15:40|22866.56|22746.56|22867.86|22747.86|22867.86|22747.86|22866.09|22746.09|9
1634523350000|2021-10-18 02:15:50|22868.05|22748.05|22868.68|22748.68|22869.12|22749.12|22868.05|22748.05|10
1634523360000|2021-10-18 02:16:00|22869.03|22749.03|22868.92|22748.92|22869.2|22749.2|22868.41|22748.41|10
1634523370000|2021-10-18 02:16:10|22868.96|22748.96|22867.15|22747.15|22869.97|22749.97|22867.15|22747.15|10
1634523380000|2021-10-18 02:16:20|22867.3|22747.3|22867.5|22747.5|22867.94|22747.94|22866.57|22746.57|10
1634523390000|2021-10-18 02:16:30|22867.45|22747.45|22860.74|22740.74|22867.45|22747.45|22860.74|22740.74|10
1634523400000|2021-10-18 02:16:40|22860.99|22740.99|22858.3|22738.3|22860.99|22740.99|22858.3|22738.3|10
1634523410000|2021-10-18 02:16:50|22857.71|22737.71|22853|22733|22857.71|22737.71|22853|22733|10
1634523420000|2021-10-18 02:17:00|22853.05|22733.05|22850.96|22730.96|22853.05|22733.05|22850.96|22730.96|8
1634523430000|2021-10-18 02:17:10|22850.77|22730.77|22850.32|22730.32|22850.88|22730.88|22850.21|22730.21|10
1634523440000|2021-10-18 02:17:20|22850.71|22730.71|22856.44|22736.44|22856.44|22736.44|22850.39|22730.39|10
1634523450000|2021-10-18 02:17:30|22857.08|22737.08|22857.8|22737.8|22858.66|22738.66|22856.25|22736.25|10
1634523460000|2021-10-18 02:17:40|22857.77|22737.77|22856.15|22736.15|22858.37|22738.37|22856.15|22736.15|8
1634523470000|2021-10-18 02:17:50|22855.34|22735.34|22853.44|22733.44|22855.34|22735.34|22853.26|22733.26|9
1634523480000|2021-10-18 02:18:00|22853.3|22733.3|22851.25|22731.25|22853.3|22733.3|22851.25|22731.25|10
1634523490000|2021-10-18 02:18:10|22849.92|22729.92|22850.47|22730.47|22851.17|22731.17|22849.92|22729.92|10
1634523500000|2021-10-18 02:18:20|22850.45|22730.45|22852.87|22732.87|22853.21|22733.21|22850.45|22730.45|10
1634523510000|2021-10-18 02:18:30|22853.01|22733.01|22849.76|22729.76|22853.01|22733.01|22849.09|22729.09|9
1634523520000|2021-10-18 02:18:40|22849.63|22729.63|22849.72|22729.72|22850.32|22730.32|22849.51|22729.51|10
1634523530000|2021-10-18 02:18:50|22849.16|22729.16|22846.62|22726.62|22849.9|22729.9|22846.62|22726.62|10
1634523540000|2021-10-18 02:19:00|22846.86|22726.86|22845.68|22725.68|22847.33|22727.33|22845.68|22725.68|10
1634523550000|2021-10-18 02:19:10|22846.17|22726.17|22846.83|22726.83|22848.45|22728.45|22845.91|22725.91|9
1634523560000|2021-10-18 02:19:20|22846.44|22726.44|22846.54|22726.54|22847.19|22727.19|22845.32|22725.32|9
1634523570000|2021-10-18 02:19:30|22845.16|22725.16|22846.29|22726.29|22846.29|22726.29|22844.05|22724.05|10
1634523580000|2021-10-18 02:19:40|22846.84|22726.84|22846.08|22726.08|22846.84|22726.84|22845.69|22725.69|10
1634523590000|2021-10-18 02:19:50|22846.16|22726.16|22845.81|22725.81|22846.16|22726.16|22845.52|22725.52|8
1634523600000|2021-10-18 02:20:00|22845.73|22725.73|22846.09|22726.09|22846.36|22726.36|22845.71|22725.71|10
1634523610000|2021-10-18 02:20:10|22845.77|22725.77|22845.98|22725.98|22845.98|22725.98|22845.44|22725.44|10
1634523620000|2021-10-18 02:20:20|22846.02|22726.02|22838.25|22718.25|22846.02|22726.02|22838.25|22718.25|10
1634523630000|2021-10-18 02:20:30|22838.01|22718.01|22837.87|22717.87|22838.89|22718.89|22837.21|22717.21|10
1634523640000|2021-10-18 02:20:40|22838.17|22718.17|22837.46|22717.46|22838.17|22718.17|22836.82|22716.82|10
1634523650000|2021-10-18 02:20:50|22837.75|22717.75|22838.47|22718.47|22838.47|22718.47|22837.37|22717.37|10
1634523660000|2021-10-18 02:21:00|22838.2|22718.2|22836.73|22716.73|22838.94|22718.94|22836.73|22716.73|10
1634523670000|2021-10-18 02:21:10|22836.51|22716.51|22835.96|22715.96|22836.93|22716.93|22835.35|22715.35|9
1634523680000|2021-10-18 02:21:20|22836.04|22716.04|22841.65|22721.65|22841.65|22721.65|22835.94|22715.94|10
1634523690000|2021-10-18 02:21:30|22841.69|22721.69|22847.55|22727.55|22847.55|22727.55|22841.4|22721.4|10
1634523700000|2021-10-18 02:21:40|22847.8|22727.8|22852.16|22732.16|22852.33|22732.33|22847.8|22727.8|9
1634523710000|2021-10-18 02:21:50|22852.68|22732.68|22855.64|22735.64|22855.64|22735.64|22852.68|22732.68|10
1634523720000|2021-10-18 02:22:00|22855.82|22735.82|22857.87|22737.87|22858.06|22738.06|22855.82|22735.82|8
1634523730000|2021-10-18 02:22:10|22858.01|22738.01|22858.24|22738.24|22859.14|22739.14|22857.9|22737.9|10
1634523740000|2021-10-18 02:22:20|22858.15|22738.15|22856.82|22736.82|22858.82|22738.82|22856.73|22736.73|10
1634523750000|2021-10-18 02:22:30|22856.87|22736.87|22856.52|22736.52|22856.87|22736.87|22856.04|22736.04|8
1634523760000|2021-10-18 02:22:40|22856.45|22736.45|22856.92|22736.92|22857.15|22737.15|22856.45|22736.45|10
1634523770000|2021-10-18 02:22:50|22857.07|22737.07|22857.69|22737.69|22858.08|22738.08|22857.06|22737.06|10
1634523780000|2021-10-18 02:23:00|22857.71|22737.71|22859.23|22739.23|22859.23|22739.23|22857.71|22737.71|10
1634523790000|2021-10-18 02:23:10|22861.46|22741.46|22862.28|22742.28|22862.31|22742.31|22859.38|22739.38|9
1634523800000|2021-10-18 02:23:20|22861.94|22741.94|22859.43|22739.43|22862|22742|22859.43|22739.43|8
1634523810000|2021-10-18 02:23:30|22859|22739|22858.09|22738.09|22859.11|22739.11|22858.09|22738.09|9
1634523820000|2021-10-18 02:23:40|22857.78|22737.78|22859.28|22739.28|22859.88|22739.88|22857.2|22737.2|10
1634523830000|2021-10-18 02:23:50|22860.65|22740.65|22860.26|22740.26|22860.65|22740.65|22859.43|22739.43|9
1634523840000|2021-10-18 02:24:00|22859.78|22739.78|22861.76|22741.76|22861.82|22741.82|22859.78|22739.78|9
1634523850000|2021-10-18 02:24:10|22861.84|22741.84|22864.21|22744.21|22864.21|22744.21|22861.84|22741.84|10
1634523860000|2021-10-18 02:24:20|22862.86|22742.86|22862.49|22742.49|22863.08|22743.08|22862.49|22742.49|9
1634523870000|2021-10-18 02:24:30|22862.69|22742.69|22862.51|22742.51|22862.69|22742.69|22861.91|22741.91|10
1634523880000|2021-10-18 02:24:40|22862.95|22742.95|22865.06|22745.06|22865.21|22745.21|22862.95|22742.95|9
1634523890000|2021-10-18 02:24:50|22865.11|22745.11|22866.18|22746.18|22866.18|22746.18|22864.98|22744.98|9
1634523900000|2021-10-18 02:25:00|22865.99|22745.99|22866.16|22746.16|22866.21|22746.21|22865.98|22745.98|9
1634523910000|2021-10-18 02:25:10|22865.26|22745.26|22865.09|22745.09|22866.05|22746.05|22864.79|22744.79|10
1634523920000|2021-10-18 02:25:20|22865|22745|22865.72|22745.72|22866.27|22746.27|22865|22745|7
1634523930000|2021-10-18 02:25:30|22866.14|22746.14|22865.58|22745.58|22866.49|22746.49|22865.58|22745.58|8
1634523940000|2021-10-18 02:25:40|22865.62|22745.62|22864.92|22744.92|22866.2|22746.2|22864.92|22744.92|10
1634523950000|2021-10-18 02:25:50|22864.62|22744.62|22865.28|22745.28|22865.84|22745.84|22864.62|22744.62|10
1634523960000|2021-10-18 02:26:00|22864.15|22744.15|22865.34|22745.34|22866.6|22746.6|22864.15|22744.15|10
1634523970000|2021-10-18 02:26:10|22865.69|22745.69|22860.11|22740.11|22865.69|22745.69|22860.11|22740.11|10
1634523980000|2021-10-18 02:26:20|22860.89|22740.89|22857.93|22737.93|22860.89|22740.89|22857.86|22737.86|10
1634523990000|2021-10-18 02:26:30|22858.18|22738.18|22856.79|22736.79|22858.75|22738.75|22856.61|22736.61|10
1634524000000|2021-10-18 02:26:40|22857.42|22737.42|22857.76|22737.76|22858.1|22738.1|22857.42|22737.42|10
1634524010000|2021-10-18 02:26:50|22857.98|22737.98|22857.4|22737.4|22858.03|22738.03|22857.21|22737.21|10
1634524020000|2021-10-18 02:27:00|22857.47|22737.47|22859.34|22739.34|22859.34|22739.34|22857.25|22737.25|8
1634524030000|2021-10-18 02:27:10|22859.12|22739.12|22857.88|22737.88|22859.69|22739.69|22857.81|22737.81|6
1634524040000|2021-10-18 02:27:20|22857.51|22737.51|22858.08|22738.08|22858.08|22738.08|22857.15|22737.15|8
1634524050000|2021-10-18 02:27:30|22857.87|22737.87|22857.43|22737.43|22858.06|22738.06|22857.43|22737.43|9
1634524060000|2021-10-18 02:27:40|22857.61|22737.61|22853.07|22733.07|22857.81|22737.81|22851.9|22731.9|10
1634524070000|2021-10-18 02:27:50|22849.1|22729.1|22850.85|22730.85|22850.85|22730.85|22846.46|22726.46|10
1634524080000|2021-10-18 02:28:00|22850.56|22730.56|22849.55|22729.55|22850.76|22730.76|22849.04|22729.04|9
1634524090000|2021-10-18 02:28:10|22850.3|22730.3|22850|22730|22851.08|22731.08|22849.9|22729.9|10
1634524100000|2021-10-18 02:28:20|22850.06|22730.06|22853.71|22733.71|22855.25|22735.25|22850.06|22730.06|10
1634524110000|2021-10-18 02:28:30|22853.74|22733.74|22852.95|22732.95|22854.91|22734.91|22852.4|22732.4|10
1634524120000|2021-10-18 02:28:40|22853.12|22733.12|22853.6|22733.6|22854.01|22734.01|22852.79|22732.79|9
1634524130000|2021-10-18 02:28:50|22853.69|22733.69|22851.59|22731.59|22853.69|22733.69|22851.59|22731.59|10
1634524140000|2021-10-18 02:29:00|22852.77|22732.77|22854.03|22734.03|22854.03|22734.03|22852.77|22732.77|9
1634524150000|2021-10-18 02:29:10|22853.95|22733.95|22853.47|22733.47|22853.96|22733.96|22852.61|22732.61|9
1634524160000|2021-10-18 02:29:20|22853.32|22733.32|22851.33|22731.33|22853.47|22733.47|22851.33|22731.33|10
1634524170000|2021-10-18 02:29:30|22851.19|22731.19|22850.32|22730.32|22851.83|22731.83|22850.32|22730.32|9
1634524180000|2021-10-18 02:29:40|22848.98|22728.98|22849.22|22729.22|22849.98|22729.98|22847.64|22727.64|10
1634524190000|2021-10-18 02:29:50|22849.01|22729.01|22847.81|22727.81|22849.1|22729.1|22847.79|22727.79|7
1634524200000|2021-10-18 02:30:00|22847.32|22727.32|22847.48|22727.48|22847.78|22727.78|22846.7|22726.7|9
1634524210000|2021-10-18 02:30:10|22847.69|22727.69|22846.27|22726.27|22848.15|22728.15|22845.58|22725.58|9
1634524220000|2021-10-18 02:30:20|22846.66|22726.66|22848.77|22728.77|22848.82|22728.82|22846.46|22726.46|10
1634524230000|2021-10-18 02:30:30|22848.38|22728.38|22851.75|22731.75|22851.75|22731.75|22848.33|22728.33|8
1634524240000|2021-10-18 02:30:40|22852.59|22732.59|22857.26|22737.26|22857.38|22737.38|22852.59|22732.59|10
1634524250000|2021-10-18 02:30:50|22857.85|22737.85|22857.94|22737.94|22858.01|22738.01|22857.5|22737.5|10
1634524260000|2021-10-18 02:31:00|22858.03|22738.03|22859.42|22739.42|22859.45|22739.45|22858.03|22738.03|8
1634524270000|2021-10-18 02:31:10|22859.39|22739.39|22860.78|22740.78|22860.78|22740.78|22859.09|22739.09|8
1634524280000|2021-10-18 02:31:20|22860.51|22740.51|22864.96|22744.96|22865.22|22745.22|22860.43|22740.43|9
1634524290000|2021-10-18 02:31:30|22864.78|22744.78|22867.82|22747.82|22867.82|22747.82|22864.78|22744.78|10
1634524300000|2021-10-18 02:31:40|22868.23|22748.23|22869.54|22749.54|22869.54|22749.54|22868.23|22748.23|9
1634524310000|2021-10-18 02:31:50|22870.88|22750.88|22871.66|22751.66|22871.83|22751.83|22870.88|22750.88|9
1634524320000|2021-10-18 02:32:00|22871.93|22751.93|22870.99|22750.99|22872.37|22752.37|22870.81|22750.81|9
1634524330000|2021-10-18 02:32:10|22871.03|22751.03|22871.92|22751.92|22871.92|22751.92|22871.03|22751.03|8
1634524340000|2021-10-18 02:32:20|22872.13|22752.13|22871.93|22751.93|22872.31|22752.31|22871.78|22751.78|6
1634524350000|2021-10-18 02:32:30|22871.96|22751.96|22872.69|22752.69|22872.69|22752.69|22871.4|22751.4|10
1634524360000|2021-10-18 02:32:40|22872.7|22752.7|22871.47|22751.47|22873.12|22753.12|22871.47|22751.47|9
1634524370000|2021-10-18 02:32:50|22871.34|22751.34|22873.11|22753.11|22875.12|22755.12|22871.34|22751.34|9
1634524380000|2021-10-18 02:33:00|22873.05|22753.05|22867.41|22747.41|22873.28|22753.28|22867.41|22747.41|10
1634524390000|2021-10-18 02:33:10|22867.52|22747.52|22869.81|22749.81|22869.81|22749.81|22867.52|22747.52|9
1634524400000|2021-10-18 02:33:20|22869.75|22749.75|22871.06|22751.06|22871.06|22751.06|22869.5|22749.5|8
1634524410000|2021-10-18 02:33:30|22870.84|22750.84|22870.97|22750.97|22870.98|22750.98|22870.84|22750.84|8
1634524420000|2021-10-18 02:33:40|22870.57|22750.57|22869.5|22749.5|22870.61|22750.61|22869.41|22749.41|8
1634524430000|2021-10-18 02:33:50|22870.91|22750.91|22870.15|22750.15|22870.92|22750.92|22870.15|22750.15|7
1634524440000|2021-10-18 02:34:00|22870.09|22750.09|22868.13|22748.13|22870.32|22750.32|22868.13|22748.13|7
1634524450000|2021-10-18 02:34:10|22868.33|22748.33|22867.93|22747.93|22868.33|22748.33|22867.89|22747.89|6
1634524460000|2021-10-18 02:34:20|22867.35|22747.35|22861.53|22741.53|22867.71|22747.71|22861.53|22741.53|10
1634524470000|2021-10-18 02:34:30|22861.25|22741.25|22858.55|22738.55|22861.25|22741.25|22858.55|22738.55|10
1634524480000|2021-10-18 02:34:40|22858.54|22738.54|22856.69|22736.69|22858.72|22738.72|22856.69|22736.69|10
1634524490000|2021-10-18 02:34:50|22858.9|22738.9|22858.73|22738.73|22860.05|22740.05|22858.73|22738.73|10
1634524500000|2021-10-18 02:35:00|22858.99|22738.99|22858.98|22738.98|22859.94|22739.94|22858.64|22738.64|10
1634524510000|2021-10-18 02:35:10|22858.99|22738.99|22857.85|22737.85|22859.8|22739.8|22857.85|22737.85|9
1634524520000|2021-10-18 02:35:20|22857.92|22737.92|22857.62|22737.62|22858.52|22738.52|22857.62|22737.62|10
1634524530000|2021-10-18 02:35:30|22856.04|22736.04|22853.98|22733.98|22856.48|22736.48|22852.79|22732.79|10
1634524540000|2021-10-18 02:35:40|22854.03|22734.03|22852.95|22732.95|22854.42|22734.42|22852.95|22732.95|10
1634524550000|2021-10-18 02:35:50|22853.12|22733.12|22852.04|22732.04|22853.84|22733.84|22852.04|22732.04|10
1634524560000|2021-10-18 02:36:00|22851.98|22731.98|22854.12|22734.12|22854.52|22734.52|22851.98|22731.98|9
1634524570000|2021-10-18 02:36:10|22853.88|22733.88|22854.57|22734.57|22854.59|22734.59|22853.88|22733.88|8
1634524580000|2021-10-18 02:36:20|22854.47|22734.47|22854.29|22734.29|22854.56|22734.56|22854.14|22734.14|8
1634524590000|2021-10-18 02:36:30|22854.26|22734.26|22854.59|22734.59|22854.67|22734.67|22853.79|22733.79|10
1634524600000|2021-10-18 02:36:40|22854.54|22734.54|22854.46|22734.46|22854.99|22734.99|22854.32|22734.32|9
1634524610000|2021-10-18 02:36:50|22854.54|22734.54|22855.2|22735.2|22855.2|22735.2|22854.42|22734.42|9
1634524620000|2021-10-18 02:37:00|22855.57|22735.57|22856.49|22736.49|22857.02|22737.02|22855.43|22735.43|10
1634524630000|2021-10-18 02:37:10|22856.47|22736.47|22857.23|22737.23|22857.23|22737.23|22856.47|22736.47|9
1634524640000|2021-10-18 02:37:20|22857.26|22737.26|22856.43|22736.43|22857.26|22737.26|22856.43|22736.43|9
1634524650000|2021-10-18 02:37:30|22857.78|22737.78|22857.65|22737.65|22857.97|22737.97|22857.58|22737.58|8
1634524660000|2021-10-18 02:37:40|22857.86|22737.86|22855.95|22735.95|22858.05|22738.05|22855.95|22735.95|8
1634524670000|2021-10-18 02:37:50|22855.43|22735.43|22858.39|22738.39|22858.39|22738.39|22853.39|22733.39|10
1634524680000|2021-10-18 02:38:00|22858.36|22738.36|22859.1|22739.1|22859.13|22739.13|22858.36|22738.36|10
1634524690000|2021-10-18 02:38:10|22858.98|22738.98|22860.76|22740.76|22861.82|22741.82|22858.98|22738.98|10
1634524700000|2021-10-18 02:38:20|22861.2|22741.2|22865.19|22745.19|22865.58|22745.58|22861.2|22741.2|10
1634524710000|2021-10-18 02:38:30|22865.6|22745.6|22865|22745|22865.69|22745.69|22865|22745|8
1634524720000|2021-10-18 02:38:40|22864.98|22744.98|22864.58|22744.58|22865.09|22745.09|22864.47|22744.47|8
1634524730000|2021-10-18 02:38:50|22864.62|22744.62|22865.69|22745.69|22865.69|22745.69|22864.62|22744.62|8
1634524740000|2021-10-18 02:39:00|22865.8|22745.8|22863.92|22743.92|22865.8|22745.8|22863.86|22743.86|9
1634524750000|2021-10-18 02:39:10|22863.51|22743.51|22865.02|22745.02|22865.02|22745.02|22863.51|22743.51|10
1634524760000|2021-10-18 02:39:20|22864.95|22744.95|22866.01|22746.01|22866.01|22746.01|22864.95|22744.95|9
1634524770000|2021-10-18 02:39:30|22866.02|22746.02|22866.38|22746.38|22866.69|22746.69|22866.02|22746.02|9
1634524780000|2021-10-18 02:39:40|22866.94|22746.94|22866.89|22746.89|22867.96|22747.96|22866.38|22746.38|10
1634524790000|2021-10-18 02:39:50|22867.07|22747.07|22865.15|22745.15|22867.07|22747.07|22865.15|22745.15|9
1634524800000|2021-10-18 02:40:00|22864.84|22744.84|22865.73|22745.73|22865.73|22745.73|22864.6|22744.6|10
1634524810000|2021-10-18 02:40:10|22865.03|22745.03|22865.32|22745.32|22865.34|22745.34|22864.75|22744.75|8
1634524820000|2021-10-18 02:40:20|22865.59|22745.59|22865.67|22745.67|22865.69|22745.69|22865.28|22745.28|8
1634524830000|2021-10-18 02:40:30|22865.63|22745.63|22870.98|22750.98|22871.05|22751.05|22865.46|22745.46|8
1634524840000|2021-10-18 02:40:40|22871.05|22751.05|22871.09|22751.09|22872.12|22752.12|22871.05|22751.05|8
1634524850000|2021-10-18 02:40:50|22871.4|22751.4|22872.75|22752.75|22873.21|22753.21|22871.4|22751.4|9
1634524860000|2021-10-18 02:41:00|22872.95|22752.95|22874.51|22754.51|22874.51|22754.51|22872.95|22752.95|8
1634524870000|2021-10-18 02:41:10|22875.03|22755.03|22876.96|22756.96|22877.02|22757.02|22875.03|22755.03|10
1634524880000|2021-10-18 02:41:20|22877.02|22757.02|22876.02|22756.02|22877.02|22757.02|22875.77|22755.77|7
1634524890000|2021-10-18 02:41:30|22875.85|22755.85|22875.9|22755.9|22876.04|22756.04|22875.85|22755.85|9
1634524900000|2021-10-18 02:41:40|22875.88|22755.88|22876.88|22756.88|22876.88|22756.88|22875.63|22755.63|8
1634524910000|2021-10-18 02:41:50|22876.87|22756.87|22883.32|22763.32|22883.32|22763.32|22876.87|22756.87|10
1634524920000|2021-10-18 02:42:00|22883.39|22763.39|22885.4|22765.4|22885.98|22765.98|22883.39|22763.39|10
1634524930000|2021-10-18 02:42:10|22885|22765|22888.19|22768.19|22888.19|22768.19|22885|22765|9
1634524940000|2021-10-18 02:42:20|22887.99|22767.99|22890.05|22770.05|22890.05|22770.05|22887.99|22767.99|9
1634524950000|2021-10-18 02:42:30|22890.44|22770.44|22889.39|22769.39|22891.16|22771.16|22889.33|22769.33|8
1634524960000|2021-10-18 02:42:40|22889.48|22769.48|22890.81|22770.81|22891.73|22771.73|22889.48|22769.48|9
1634524970000|2021-10-18 02:42:50|22892.54|22772.54|22891.9|22771.9|22893.3|22773.3|22891.56|22771.56|10
1634524980000|2021-10-18 02:43:00|22891.91|22771.91|22890.21|22770.21|22891.91|22771.91|22889.4|22769.4|10
1634524990000|2021-10-18 02:43:10|22890.68|22770.68|22889.54|22769.54|22890.68|22770.68|22889.54|22769.54|9
1634525000000|2021-10-18 02:43:20|22889.43|22769.43|22886.47|22766.47|22889.43|22769.43|22886.47|22766.47|9
1634525010000|2021-10-18 02:43:30|22886.16|22766.16|22884.11|22764.11|22886.44|22766.44|22884.11|22764.11|9
1634525020000|2021-10-18 02:43:40|22884.07|22764.07|22879.01|22759.01|22884.07|22764.07|22879.01|22759.01|10
1634525030000|2021-10-18 02:43:50|22878.46|22758.46|22876.2|22756.2|22878.46|22758.46|22876.2|22756.2|10
1634525040000|2021-10-18 02:44:00|22876.18|22756.18|22876.08|22756.08|22876.34|22756.34|22875.79|22755.79|10
1634525050000|2021-10-18 02:44:10|22876.32|22756.32|22879.25|22759.25|22879.25|22759.25|22876.32|22756.32|10
1634525060000|2021-10-18 02:44:20|22879.27|22759.27|22879.23|22759.23|22879.48|22759.48|22879.11|22759.11|9
1634525070000|2021-10-18 02:44:30|22879.68|22759.68|22879.81|22759.81|22879.86|22759.86|22879.54|22759.54|5
1634525080000|2021-10-18 02:44:40|22879.91|22759.91|22879.88|22759.88|22880.91|22760.91|22879.74|22759.74|10
1634525090000|2021-10-18 02:44:50|22879.8|22759.8|22879.09|22759.09|22880.98|22760.98|22878.68|22758.68|10
1634525100000|2021-10-18 02:45:00|22879.02|22759.02|22879.11|22759.11|22879.35|22759.35|22878.78|22758.78|8
1634525110000|2021-10-18 02:45:10|22879.22|22759.22|22880.69|22760.69|22880.69|22760.69|22879.22|22759.22|10
1634525120000|2021-10-18 02:45:20|22881.61|22761.61|22882.66|22762.66|22882.66|22762.66|22880.9|22760.9|9
1634525130000|2021-10-18 02:45:30|22881.44|22761.44|22881.68|22761.68|22881.68|22761.68|22881.34|22761.34|9
1634525140000|2021-10-18 02:45:40|22881.48|22761.48|22882.06|22762.06|22882.63|22762.63|22881.48|22761.48|9
1634525150000|2021-10-18 02:45:50|22881.84|22761.84|22881.98|22761.98|22881.98|22761.98|22881.84|22761.84|9
1634525160000|2021-10-18 02:46:00|22881.07|22761.07|22882.13|22762.13|22882.13|22762.13|22880.99|22760.99|8
1634525170000|2021-10-18 02:46:10|22882.15|22762.15|22880.64|22760.64|22882.93|22762.93|22880.64|22760.64|10
1634525180000|2021-10-18 02:46:20|22880.62|22760.62|22884.01|22764.01|22884.01|22764.01|22880.62|22760.62|9
1634525190000|2021-10-18 02:46:30|22883.5|22763.5|22883.04|22763.04|22883.61|22763.61|22882.45|22762.45|9
1634525200000|2021-10-18 02:46:40|22882.85|22762.85|22882.31|22762.31|22883.64|22763.64|22882.31|22762.31|9
1634525210000|2021-10-18 02:46:50|22882.27|22762.27|22883.03|22763.03|22883.39|22763.39|22882.27|22762.27|8
1634525220000|2021-10-18 02:47:00|22883.27|22763.27|22885.61|22765.61|22885.61|22765.61|22882.86|22762.86|10
1634525230000|2021-10-18 02:47:10|22885.94|22765.94|22885.94|22765.94|22886.42|22766.42|22885.87|22765.87|6
1634525240000|2021-10-18 02:47:20|22885.96|22765.96|22887.61|22767.61|22887.61|22767.61|22885.96|22765.96|10
1634525250000|2021-10-18 02:47:30|22887.76|22767.76|22887.06|22767.06|22887.76|22767.76|22886.93|22766.93|7
1634525260000|2021-10-18 02:47:40|22887.32|22767.32|22886.64|22766.64|22887.32|22767.32|22886.64|22766.64|8
1634525270000|2021-10-18 02:47:50|22886.8|22766.8|22886.86|22766.86|22886.99|22766.99|22886.8|22766.8|4
1634525280000|2021-10-18 02:48:00|22886.41|22766.41|22890.31|22770.31|22890.39|22770.39|22886.41|22766.41|10
1634525290000|2021-10-18 02:48:10|22890.75|22770.75|22890.41|22770.41|22890.79|22770.79|22889.12|22769.12|10
1634525300000|2021-10-18 02:48:20|22890.34|22770.34|22890.56|22770.56|22890.74|22770.74|22890.19|22770.19|10
1634525310000|2021-10-18 02:48:30|22890.7|22770.7|22891.13|22771.13|22891.13|22771.13|22890.47|22770.47|10
1634525320000|2021-10-18 02:48:40|22891.15|22771.15|22891.2|22771.2|22891.24|22771.24|22889.38|22769.38|9
1634525330000|2021-10-18 02:48:50|22891.16|22771.16|22891.18|22771.18|22891.45|22771.45|22891.09|22771.09|10
1634525340000|2021-10-18 02:49:00|22890.87|22770.87|22891.05|22771.05|22891.05|22771.05|22890.77|22770.77|6
1634525350000|2021-10-18 02:49:10|22890.87|22770.87|22891.58|22771.58|22891.58|22771.58|22890.82|22770.82|9
1634525360000|2021-10-18 02:49:20|22891.78|22771.78|22891.05|22771.05|22892.39|22772.39|22891.05|22771.05|9
1634525370000|2021-10-18 02:49:30|22890.85|22770.85|22896.55|22776.55|22896.55|22776.55|22890.85|22770.85|9
1634525380000|2021-10-18 02:49:40|22896.61|22776.61|22896.57|22776.57|22898.06|22778.06|22896.41|22776.41|10
1634525390000|2021-10-18 02:49:50|22896.79|22776.79|22893.86|22773.86|22896.9|22776.9|22893.86|22773.86|10
1634525400000|2021-10-18 02:50:00|22893.51|22773.51|22892.07|22772.07|22893.51|22773.51|22892.07|22772.07|10
1634525410000|2021-10-18 02:50:10|22892.1|22772.1|22891.54|22771.54|22892.21|22772.21|22891.54|22771.54|10
1634525420000|2021-10-18 02:50:20|22890.61|22770.61|22890.19|22770.19|22890.61|22770.61|22890.19|22770.19|10
1634525430000|2021-10-18 02:50:30|22890.01|22770.01|22890.2|22770.2|22890.87|22770.87|22889.78|22769.78|10
1634525440000|2021-10-18 02:50:40|22889.85|22769.85|22890.72|22770.72|22890.72|22770.72|22889.4|22769.4|10
1634525450000|2021-10-18 02:50:50|22890.79|22770.79|22887.56|22767.56|22890.82|22770.82|22887.56|22767.56|10
1634525460000|2021-10-18 02:51:00|22887.48|22767.48|22883.48|22763.48|22887.95|22767.95|22883.48|22763.48|10
1634525470000|2021-10-18 02:51:10|22883.65|22763.65|22875.88|22755.88|22883.65|22763.65|22875.88|22755.88|10
1634525480000|2021-10-18 02:51:20|22877.12|22757.12|22869.7|22749.7|22877.19|22757.19|22869.7|22749.7|10
1634525490000|2021-10-18 02:51:30|22868.96|22748.96|22860.27|22740.27|22868.96|22748.96|22860.19|22740.19|10
1634525500000|2021-10-18 02:51:40|22859.4|22739.4|22858.14|22738.14|22859.4|22739.4|22857.5|22737.5|10
1634525510000|2021-10-18 02:51:50|22858.01|22738.01|22858.03|22738.03|22858.21|22738.21|22857.85|22737.85|10
1634525520000|2021-10-18 02:52:00|22857.75|22737.75|22858.9|22738.9|22858.9|22738.9|22857.75|22737.75|10
1634525530000|2021-10-18 02:52:10|22858.34|22738.34|22858.46|22738.46|22858.46|22738.46|22857.35|22737.35|10
1634525540000|2021-10-18 02:52:20|22857.83|22737.83|22857.8|22737.8|22857.83|22737.83|22855.82|22735.82|10
1634525550000|2021-10-18 02:52:30|22857.85|22737.85|22860.17|22740.17|22860.17|22740.17|22857.61|22737.61|10
1634525560000|2021-10-18 02:52:40|22860.36|22740.36|22859.07|22739.07|22860.36|22740.36|22859.07|22739.07|9
1634525570000|2021-10-18 02:52:50|22858.83|22738.83|22859.28|22739.28|22859.34|22739.34|22857.91|22737.91|9
1634525580000|2021-10-18 02:53:00|22859.44|22739.44|22863|22743|22863|22743|22859.44|22739.44|10
1634525590000|2021-10-18 02:53:10|22864.25|22744.25|22865.27|22745.27|22868.17|22748.17|22864.25|22744.25|10
1634525600000|2021-10-18 02:53:20|22864.81|22744.81|22864.53|22744.53|22866.22|22746.22|22864.39|22744.39|10
1634525610000|2021-10-18 02:53:30|22864.28|22744.28|22856.94|22736.94|22864.28|22744.28|22856.94|22736.94|10
1634525620000|2021-10-18 02:53:40|22855.08|22735.08|22852.88|22732.88|22855.67|22735.67|22852.88|22732.88|10
1634525630000|2021-10-18 02:53:50|22852.66|22732.66|22851.31|22731.31|22853.45|22733.45|22851.1|22731.1|10
1634525640000|2021-10-18 02:54:00|22850.27|22730.27|22869.72|22749.72|22869.72|22749.72|22847.65|22727.65|10
1634525650000|2021-10-18 02:54:10|22870.07|22750.07|22876.86|22756.86|22877.53|22757.53|22870.07|22750.07|10
1634525660000|2021-10-18 02:54:20|22877.85|22757.85|22879.98|22759.98|22880.71|22760.71|22877.85|22757.85|9
1634525670000|2021-10-18 02:54:30|22880.37|22760.37|22881.12|22761.12|22881.7|22761.7|22879.77|22759.77|10
1634525680000|2021-10-18 02:54:40|22881.41|22761.41|22882.23|22762.23|22882.39|22762.39|22881.18|22761.18|10
1634525690000|2021-10-18 02:54:50|22882.78|22762.78|22880.88|22760.88|22882.78|22762.78|22880.88|22760.88|9
1634525700000|2021-10-18 02:55:00|22880.66|22760.66|22880.28|22760.28|22881.36|22761.36|22879.9|22759.9|9
1634525710000|2021-10-18 02:55:10|22880.5|22760.5|22881.18|22761.18|22881.7|22761.7|22879.91|22759.91|10
1634525720000|2021-10-18 02:55:20|22881.36|22761.36|22878.06|22758.06|22881.65|22761.65|22878.06|22758.06|10
1634525730000|2021-10-18 02:55:30|22877.66|22757.66|22876.53|22756.53|22878.03|22758.03|22876.14|22756.14|10
1634525740000|2021-10-18 02:55:40|22876.95|22756.95|22877|22757|22877|22757|22875.81|22755.81|10
1634525750000|2021-10-18 02:55:50|22877.63|22757.63|22877.37|22757.37|22878.58|22758.58|22877.21|22757.21|10
1634525760000|2021-10-18 02:56:00|22877.3|22757.3|22876.77|22756.77|22877.86|22757.86|22876.49|22756.49|10
1634525770000|2021-10-18 02:56:10|22876.78|22756.78|22871.86|22751.86|22876.78|22756.78|22871.86|22751.86|9
1634525780000|2021-10-18 02:56:20|22870.6|22750.6|22867.37|22747.37|22870.6|22750.6|22867.37|22747.37|9
1634525790000|2021-10-18 02:56:30|22865.78|22745.78|22860.66|22740.66|22865.78|22745.78|22860.66|22740.66|10
1634525800000|2021-10-18 02:56:40|22860.51|22740.51|22859.35|22739.35|22860.51|22740.51|22859.28|22739.28|10
1634525810000|2021-10-18 02:56:50|22859.99|22739.99|22857.99|22737.99|22860.31|22740.31|22857.99|22737.99|10
1634525820000|2021-10-18 02:57:00|22858.11|22738.11|22855.49|22735.49|22858.11|22738.11|22855.49|22735.49|10
1634525830000|2021-10-18 02:57:10|22854.3|22734.3|22852.92|22732.92|22854.4|22734.4|22852.92|22732.92|9
1634525840000|2021-10-18 02:57:20|22853.19|22733.19|22853.47|22733.47|22853.76|22733.76|22852.75|22732.75|8
1634525850000|2021-10-18 02:57:30|22853.43|22733.43|22853.11|22733.11|22853.43|22733.43|22852.17|22732.17|8
1634525860000|2021-10-18 02:57:40|22853.2|22733.2|22851.15|22731.15|22854.19|22734.19|22850.64|22730.64|9
1634525870000|2021-10-18 02:57:50|22851.21|22731.21|22850.99|22730.99|22851.21|22731.21|22850.81|22730.81|9
1634525880000|2021-10-18 02:58:00|22850.96|22730.96|22852.13|22732.13|22853.23|22733.23|22850.96|22730.96|9
1634525890000|2021-10-18 02:58:10|22852.37|22732.37|22851.86|22731.86|22852.71|22732.71|22851.63|22731.63|9
1634525900000|2021-10-18 02:58:20|22852.2|22732.2|22852.13|22732.13|22852.75|22732.75|22851.67|22731.67|10
1634525910000|2021-10-18 02:58:30|22852.06|22732.06|22851.12|22731.12|22852.31|22732.31|22851.08|22731.08|8
1634525920000|2021-10-18 02:58:40|22852.51|22732.51|22850.54|22730.54|22852.51|22732.51|22850.54|22730.54|9
1634525930000|2021-10-18 02:58:50|22850.84|22730.84|22851.69|22731.69|22851.72|22731.72|22850.84|22730.84|10
1634525940000|2021-10-18 02:59:00|22851.79|22731.79|22853.22|22733.22|22853.62|22733.62|22851.58|22731.58|8
1634525950000|2021-10-18 02:59:10|22853.94|22733.94|22851.89|22731.89|22854.92|22734.92|22851.76|22731.76|10
1634525960000|2021-10-18 02:59:20|22851.22|22731.22|22852.26|22732.26|22852.26|22732.26|22851.06|22731.06|10
1634525970000|2021-10-18 02:59:30|22852.64|22732.64|22852.06|22732.06|22852.64|22732.64|22851.34|22731.34|10
1634525980000|2021-10-18 02:59:40|22852.15|22732.15|22853.73|22733.73|22853.97|22733.97|22851.98|22731.98|10
1634525990000|2021-10-18 02:59:50|22854.09|22734.09|22854.8|22734.8|22855.13|22735.13|22854.09|22734.09|8
1634526000000|2021-10-18 03:00:00|22854.28|22734.28|22852.58|22732.58|22854.31|22734.31|22852.24|22732.24|8
1634526010000|2021-10-18 03:00:10|22852.59|22732.59|22853.15|22733.15|22853.53|22733.53|22852.59|22732.59|9
1634526020000|2021-10-18 03:00:20|22853.58|22733.58|22853.27|22733.27|22853.58|22733.58|22852.08|22732.08|8
1634526030000|2021-10-18 03:00:30|22855.3|22735.3|22857.03|22737.03|22857.03|22737.03|22855.3|22735.3|9
1634526040000|2021-10-18 03:00:40|22856.26|22736.26|22860.87|22740.87|22860.87|22740.87|22856.26|22736.26|10
1634526050000|2021-10-18 03:00:50|22862.11|22742.11|22862.28|22742.28|22862.28|22742.28|22861.32|22741.32|8
1634526060000|2021-10-18 03:01:00|22862.4|22742.4|22866.13|22746.13|22866.13|22746.13|22862.4|22742.4|10
1634526070000|2021-10-18 03:01:10|22866.19|22746.19|22865.86|22745.86|22866.87|22746.87|22865.7|22745.7|10
1634526080000|2021-10-18 03:01:20|22864.77|22744.77|22864.03|22744.03|22864.91|22744.91|22864.03|22744.03|9
1634526090000|2021-10-18 03:01:30|22863.7|22743.7|22866.42|22746.42|22866.57|22746.57|22863.7|22743.7|10
1634526100000|2021-10-18 03:01:40|22866.57|22746.57|22867.99|22747.99|22867.99|22747.99|22866.57|22746.57|8
1634526110000|2021-10-18 03:01:50|22868.45|22748.45|22870.71|22750.71|22870.86|22750.86|22868.45|22748.45|10
1634526120000|2021-10-18 03:02:00|22870.66|22750.66|22872.45|22752.45|22873.23|22753.23|22869.06|22749.06|10
1634526130000|2021-10-18 03:02:10|22872.61|22752.61|22873.92|22753.92|22873.99|22753.99|22872.61|22752.61|9
1634526140000|2021-10-18 03:02:20|22874.19|22754.19|22873.46|22753.46|22874.28|22754.28|22873.46|22753.46|9
1634526150000|2021-10-18 03:02:30|22873.33|22753.33|22881.64|22761.64|22881.64|22761.64|22873.33|22753.33|8
1634526160000|2021-10-18 03:02:40|22881.8|22761.8|22882.92|22762.92|22885.26|22765.26|22881.8|22761.8|10
1634526170000|2021-10-18 03:02:50|22882.45|22762.45|22883.54|22763.54|22883.63|22763.63|22882.45|22762.45|10
1634526180000|2021-10-18 03:03:00|22885.65|22765.65|22888.1|22768.1|22888.54|22768.54|22885.65|22765.65|9
1634526190000|2021-10-18 03:03:10|22888.61|22768.61|22890.45|22770.45|22890.45|22770.45|22888.61|22768.61|9
1634526200000|2021-10-18 03:03:20|22890.63|22770.63|22890.46|22770.46|22891.35|22771.35|22890.15|22770.15|10
1634526210000|2021-10-18 03:03:30|22890.7|22770.7|22890.07|22770.07|22891.11|22771.11|22890.07|22770.07|10
1634526220000|2021-10-18 03:03:40|22889.93|22769.93|22889.95|22769.95|22890.68|22770.68|22889.85|22769.85|10
1634526230000|2021-10-18 03:03:50|22889.92|22769.92|22887.51|22767.51|22889.92|22769.92|22887.51|22767.51|10
1634526240000|2021-10-18 03:04:00|22887.68|22767.68|22884.97|22764.97|22887.68|22767.68|22884.97|22764.97|10
1634526250000|2021-10-18 03:04:10|22885.14|22765.14|22885.41|22765.41|22886.82|22766.82|22885.14|22765.14|10
1634526260000|2021-10-18 03:04:20|22885.63|22765.63|22884.87|22764.87|22886.54|22766.54|22884.85|22764.85|10
1634526270000|2021-10-18 03:04:30|22884.8|22764.8|22883.65|22763.65|22884.8|22764.8|22883.64|22763.64|9
1634526280000|2021-10-18 03:04:40|22883.81|22763.81|22881.85|22761.85|22883.81|22763.81|22881.85|22761.85|10
1634526290000|2021-10-18 03:04:50|22882.12|22762.12|22883.5|22763.5|22884.1|22764.1|22882.12|22762.12|9
1634526300000|2021-10-18 03:05:00|22883.11|22763.11|22881.8|22761.8|22883.11|22763.11|22881.68|22761.68|9
1634526310000|2021-10-18 03:05:10|22882.05|22762.05|22880.9|22760.9|22882.05|22762.05|22880.9|22760.9|8
1634526320000|2021-10-18 03:05:20|22880.19|22760.19|22880.15|22760.15|22880.94|22760.94|22879.29|22759.29|9
1634526330000|2021-10-18 03:05:30|22880.25|22760.25|22878.4|22758.4|22880.25|22760.25|22878.4|22758.4|10
1634526340000|2021-10-18 03:05:40|22878.57|22758.57|22877|22757|22878.57|22758.57|22877|22757|10
1634526350000|2021-10-18 03:05:50|22876.76|22756.76|22875.93|22755.93|22876.86|22756.86|22875.93|22755.93|10
1634526360000|2021-10-18 03:06:00|22875.61|22755.61|22872.93|22752.93|22875.61|22755.61|22872.93|22752.93|8
1634526370000|2021-10-18 03:06:10|22872.65|22752.65|22872.22|22752.22|22873.02|22753.02|22872.22|22752.22|9
1634526380000|2021-10-18 03:06:20|22871.22|22751.22|22870.05|22750.05|22871.36|22751.36|22870.05|22750.05|10
1634526390000|2021-10-18 03:06:30|22870.12|22750.12|22869.83|22749.83|22870.29|22750.29|22869.83|22749.83|8
1634526400000|2021-10-18 03:06:40|22870.06|22750.06|22871.21|22751.21|22871.21|22751.21|22870.06|22750.06|10
1634526410000|2021-10-18 03:06:50|22871.26|22751.26|22870.2|22750.2|22871.38|22751.38|22870.2|22750.2|10
1634526420000|2021-10-18 03:07:00|22870.28|22750.28|22871.41|22751.41|22872.48|22752.48|22870.23|22750.23|10
1634526430000|2021-10-18 03:07:10|22871.43|22751.43|22872.23|22752.23|22872.33|22752.33|22871.35|22751.35|10
1634526440000|2021-10-18 03:07:20|22870.64|22750.64|22866.14|22746.14|22870.64|22750.64|22866.14|22746.14|9
1634526450000|2021-10-18 03:07:30|22865.33|22745.33|22863.63|22743.63|22865.33|22745.33|22863.05|22743.05|8
1634526460000|2021-10-18 03:07:40|22863.67|22743.67|22862.1|22742.1|22863.67|22743.67|22861.82|22741.82|7
1634526470000|2021-10-18 03:07:50|22861.66|22741.66|22861.08|22741.08|22861.75|22741.75|22860.49|22740.49|10
1634526480000|2021-10-18 03:08:00|22861.4|22741.4|22861.93|22741.93|22862.02|22742.02|22861.31|22741.31|8
1634526490000|2021-10-18 03:08:10|22861.69|22741.69|22859.28|22739.28|22861.69|22741.69|22859.22|22739.22|9
1634526500000|2021-10-18 03:08:20|22858.98|22738.98|22856.05|22736.05|22858.98|22738.98|22856.05|22736.05|10
1634526510000|2021-10-18 03:08:30|22855.97|22735.97|22855.37|22735.37|22856.47|22736.47|22855.37|22735.37|8
1634526520000|2021-10-18 03:08:40|22855.55|22735.55|22855.9|22735.9|22856.3|22736.3|22854.89|22734.89|10
1634526530000|2021-10-18 03:08:50|22857.07|22737.07|22857.28|22737.28|22857.57|22737.57|22856.43|22736.43|10
1634526540000|2021-10-18 03:09:00|22858.04|22738.04|22857.84|22737.84|22858.71|22738.71|22856.8|22736.8|9
1634526550000|2021-10-18 03:09:10|22858.6|22738.6|22858.91|22738.91|22859.82|22739.82|22858.59|22738.59|10
1634526560000|2021-10-18 03:09:20|22858.99|22738.99|22857.77|22737.77|22859.09|22739.09|22856.64|22736.64|10
1634526570000|2021-10-18 03:09:30|22858.46|22738.46|22857.02|22737.02|22858.46|22738.46|22856.99|22736.99|9
1634526580000|2021-10-18 03:09:40|22856.88|22736.88|22857.98|22737.98|22857.98|22737.98|22856.86|22736.86|10
1634526590000|2021-10-18 03:09:50|22857.27|22737.27|22854.26|22734.26|22857.27|22737.27|22854.26|22734.26|10
1634526600000|2021-10-18 03:10:00|22853.29|22733.29|22852.28|22732.28|22853.44|22733.44|22851.88|22731.88|10
1634526610000|2021-10-18 03:10:10|22852.01|22732.01|22851.65|22731.65|22852.62|22732.62|22851.4|22731.4|10
1634526620000|2021-10-18 03:10:20|22851.43|22731.43|22851.64|22731.64|22852.93|22732.93|22851.43|22731.43|10
1634526630000|2021-10-18 03:10:30|22851.73|22731.73|22852.21|22732.21|22852.21|22732.21|22851.17|22731.17|10
1634526640000|2021-10-18 03:10:40|22852.24|22732.24|22854.69|22734.69|22854.69|22734.69|22851.79|22731.79|9
1634526650000|2021-10-18 03:10:50|22855.79|22735.79|22852.83|22732.83|22855.79|22735.79|22852.83|22732.83|10
1634526660000|2021-10-18 03:11:00|22851.53|22731.53|22850.64|22730.64|22851.59|22731.59|22849.94|22729.94|10
1634526670000|2021-10-18 03:11:10|22850.95|22730.95|22852.04|22732.04|22852.04|22732.04|22850.52|22730.52|9
1634526680000|2021-10-18 03:11:20|22851.39|22731.39|22851.59|22731.59|22851.84|22731.84|22851.18|22731.18|8
1634526690000|2021-10-18 03:11:30|22851.34|22731.34|22852.98|22732.98|22853.31|22733.31|22851.34|22731.34|10
1634526700000|2021-10-18 03:11:40|22851.91|22731.91|22852.19|22732.19|22852.22|22732.22|22851.25|22731.25|8
1634526710000|2021-10-18 03:11:50|22852.15|22732.15|22851.43|22731.43|22852.15|22732.15|22850.81|22730.81|9
1634526720000|2021-10-18 03:12:00|22851.06|22731.06|22854.85|22734.85|22854.85|22734.85|22850.73|22730.73|10
1634526730000|2021-10-18 03:12:10|22854.75|22734.75|22855.71|22735.71|22855.75|22735.75|22854.75|22734.75|9
1634526740000|2021-10-18 03:12:20|22855.19|22735.19|22854.41|22734.41|22855.84|22735.84|22854.41|22734.41|10
1634526750000|2021-10-18 03:12:30|22854.7|22734.7|22854.71|22734.71|22854.86|22734.86|22854.47|22734.47|9
1634526760000|2021-10-18 03:12:40|22854.56|22734.56|22852.82|22732.82|22854.57|22734.57|22852.72|22732.72|9
1634526770000|2021-10-18 03:12:50|22852.47|22732.47|22851.69|22731.69|22853.1|22733.1|22850.84|22730.84|10
1634526780000|2021-10-18 03:13:00|22852.75|22732.75|22852.13|22732.13|22853.49|22733.49|22851.98|22731.98|10
1634526790000|2021-10-18 03:13:10|22851.33|22731.33|22851.78|22731.78|22851.97|22731.97|22851.15|22731.15|10
1634526800000|2021-10-18 03:13:20|22851.67|22731.67|22851.43|22731.43|22851.86|22731.86|22851.43|22731.43|8
1634526810000|2021-10-18 03:13:30|22851.51|22731.51|22850.24|22730.24|22851.93|22731.93|22850.24|22730.24|10
1634526820000|2021-10-18 03:13:40|22849.85|22729.85|22847.2|22727.2|22849.85|22729.85|22847.01|22727.01|10
1634526830000|2021-10-18 03:13:50|22847.45|22727.45|22847.09|22727.09|22848.08|22728.08|22846.87|22726.87|9
1634526840000|2021-10-18 03:14:00|22847.04|22727.04|22844.03|22724.03|22847.04|22727.04|22844.03|22724.03|10
1634526850000|2021-10-18 03:14:10|22844.51|22724.51|22844.86|22724.86|22845.13|22725.13|22844.47|22724.47|10
1634526860000|2021-10-18 03:14:20|22844.38|22724.38|22846.49|22726.49|22846.49|22726.49|22844.38|22724.38|8
1634526870000|2021-10-18 03:14:30|22846.54|22726.54|22846.66|22726.66|22846.74|22726.74|22845.41|22725.41|8
1634526880000|2021-10-18 03:14:40|22846.41|22726.41|22841.94|22721.94|22846.41|22726.41|22841.94|22721.94|9
1634526890000|2021-10-18 03:14:50|22841.37|22721.37|22841.05|22721.05|22841.83|22721.83|22840.95|22720.95|9
1634526900000|2021-10-18 03:15:00|22839.6|22719.6|22840.55|22720.55|22840.55|22720.55|22839.59|22719.59|10
1634526910000|2021-10-18 03:15:10|22839.16|22719.16|22839.65|22719.65|22840.35|22720.35|22838.9|22718.9|10
1634526920000|2021-10-18 03:15:20|22839.68|22719.68|22840.51|22720.51|22840.51|22720.51|22839.68|22719.68|10
1634526930000|2021-10-18 03:15:30|22841.08|22721.08|22841.42|22721.42|22841.68|22721.68|22839.79|22719.79|10
1634526940000|2021-10-18 03:15:40|22840.58|22720.58|22836.71|22716.71|22840.58|22720.58|22836.69|22716.69|10
1634526950000|2021-10-18 03:15:50|22836.36|22716.36|22835.41|22715.41|22836.61|22716.61|22834.93|22714.93|10
1634526960000|2021-10-18 03:16:00|22835.38|22715.38|22836.23|22716.23|22836.59|22716.59|22835.38|22715.38|8
1634526970000|2021-10-18 03:16:10|22836.33|22716.33|22838.42|22718.42|22838.47|22718.47|22836.33|22716.33|7
1634526980000|2021-10-18 03:16:20|22838.32|22718.32|22838.4|22718.4|22838.7|22718.7|22836.91|22716.91|10
1634526990000|2021-10-18 03:16:30|22838.77|22718.77|22841.01|22721.01|22841.19|22721.19|22838.64|22718.64|10
1634527000000|2021-10-18 03:16:40|22841.02|22721.02|22840.32|22720.32|22841.27|22721.27|22840.32|22720.32|10
1634527010000|2021-10-18 03:16:50|22840.59|22720.59|22839.91|22719.91|22840.59|22720.59|22838.75|22718.75|8
1634527020000|2021-10-18 03:17:00|22839.85|22719.85|22842.82|22722.82|22842.82|22722.82|22839.85|22719.85|10
1634527030000|2021-10-18 03:17:10|22843.46|22723.46|22844.77|22724.77|22845.07|22725.07|22843.2|22723.2|9
1634527040000|2021-10-18 03:17:20|22845.49|22725.49|22845.83|22725.83|22846.19|22726.19|22844.71|22724.71|9
1634527050000|2021-10-18 03:17:30|22845.94|22725.94|22845.72|22725.72|22846.12|22726.12|22845.25|22725.25|10
1634527060000|2021-10-18 03:17:40|22845.32|22725.32|22845.85|22725.85|22846.19|22726.19|22845.2|22725.2|10
1634527070000|2021-10-18 03:17:50|22844.7|22724.7|22844.42|22724.42|22845.14|22725.14|22844.28|22724.28|9
1634527080000|2021-10-18 03:18:00|22844.17|22724.17|22841.93|22721.93|22844.17|22724.17|22841.93|22721.93|10
1634527090000|2021-10-18 03:18:10|22842.17|22722.17|22843.05|22723.05|22843.78|22723.78|22841.67|22721.67|10
1634527100000|2021-10-18 03:18:20|22843.8|22723.8|22844.96|22724.96|22845.1|22725.1|22843.66|22723.66|10
1634527110000|2021-10-18 03:18:30|22845.34|22725.34|22845.82|22725.82|22845.82|22725.82|22844.22|22724.22|9
1634527120000|2021-10-18 03:18:40|22845.93|22725.93|22847.55|22727.55|22847.56|22727.56|22845.93|22725.93|10
1634527130000|2021-10-18 03:18:50|22847.61|22727.61|22848.25|22728.25|22848.6|22728.6|22846.95|22726.95|10
1634527140000|2021-10-18 03:19:00|22848.18|22728.18|22847.27|22727.27|22849.88|22729.88|22847.27|22727.27|8
1634527150000|2021-10-18 03:19:10|22847.91|22727.91|22846.61|22726.61|22848.18|22728.18|22846.26|22726.26|10
1634527160000|2021-10-18 03:19:20|22847.8|22727.8|22850.26|22730.26|22850.35|22730.35|22847.5|22727.5|10
1634527170000|2021-10-18 03:19:30|22850.39|22730.39|22848.74|22728.74|22851.21|22731.21|22848.74|22728.74|10
1634527180000|2021-10-18 03:19:40|22848.81|22728.81|22850.74|22730.74|22850.74|22730.74|22847.49|22727.49|10
1634527190000|2021-10-18 03:19:50|22852.24|22732.24|22853.73|22733.73|22853.73|22733.73|22852.24|22732.24|10
1634527200000|2021-10-18 03:20:00|22853.64|22733.64|22852.09|22732.09|22854.13|22734.13|22851.4|22731.4|10
1634527210000|2021-10-18 03:20:10|22852.04|22732.04|22852.06|22732.06|22852.95|22732.95|22851.59|22731.59|9
1634527220000|2021-10-18 03:20:20|22851.51|22731.51|22850.69|22730.69|22852.11|22732.11|22850.69|22730.69|10
1634527230000|2021-10-18 03:20:30|22850.61|22730.61|22850.36|22730.36|22851.01|22731.01|22849.48|22729.48|10
1634527240000|2021-10-18 03:20:40|22851.88|22731.88|22851.36|22731.36|22852.08|22732.08|22851.31|22731.31|10
1634527250000|2021-10-18 03:20:50|22851.94|22731.94|22853.49|22733.49|22853.49|22733.49|22849.01|22729.01|9
1634527260000|2021-10-18 03:21:00|22854.32|22734.32|22854.88|22734.88|22855.16|22735.16|22853.17|22733.17|10
1634527270000|2021-10-18 03:21:10|22854.95|22734.95|22856.93|22736.93|22856.93|22736.93|22854.82|22734.82|10
1634527280000|2021-10-18 03:21:20|22857.41|22737.41|22857.96|22737.96|22858.16|22738.16|22857.26|22737.26|10
1634527290000|2021-10-18 03:21:30|22858|22738|22859.31|22739.31|22859.6|22739.6|22857.85|22737.85|10
1634527300000|2021-10-18 03:21:40|22859.3|22739.3|22860.6|22740.6|22860.6|22740.6|22859.3|22739.3|10
1634527310000|2021-10-18 03:21:50|22860.47|22740.47|22859.22|22739.22|22860.58|22740.58|22859.22|22739.22|10
1634527320000|2021-10-18 03:22:00|22859.29|22739.29|22857.73|22737.73|22859.84|22739.84|22857.73|22737.73|10
1634527330000|2021-10-18 03:22:10|22857.56|22737.56|22851.52|22731.52|22857.56|22737.56|22850.04|22730.04|10
1634527340000|2021-10-18 03:22:20|22851.73|22731.73|22852.53|22732.53|22853.19|22733.19|22851.41|22731.41|10
1634527350000|2021-10-18 03:22:30|22852.79|22732.79|22855.37|22735.37|22855.37|22735.37|22852.62|22732.62|10
1634527360000|2021-10-18 03:22:40|22855.41|22735.41|22855.27|22735.27|22856.2|22736.2|22855.27|22735.27|9
1634527370000|2021-10-18 03:22:50|22855.15|22735.15|22853.95|22733.95|22855.89|22735.89|22853.95|22733.95|10
1634527380000|2021-10-18 03:23:00|22853.56|22733.56|22850.1|22730.1|22853.56|22733.56|22850.1|22730.1|9
1634527390000|2021-10-18 03:23:10|22849.67|22729.67|22848.76|22728.76|22849.73|22729.73|22848.73|22728.73|10
1634527400000|2021-10-18 03:23:20|22848.71|22728.71|22843.81|22723.81|22848.89|22728.89|22843.38|22723.38|9
1634527410000|2021-10-18 03:23:30|22843.99|22723.99|22841.6|22721.6|22843.99|22723.99|22841.6|22721.6|9
1634527420000|2021-10-18 03:23:40|22841.15|22721.15|22840.83|22720.83|22841.15|22721.15|22839.5|22719.5|9
1634527430000|2021-10-18 03:23:50|22840.67|22720.67|22836.35|22716.35|22840.67|22720.67|22836.35|22716.35|10
1634527440000|2021-10-18 03:24:00|22836.21|22716.21|22837.11|22717.11|22837.42|22717.42|22836.21|22716.21|10
1634527450000|2021-10-18 03:24:10|22837.08|22717.08|22836.2|22716.2|22837.08|22717.08|22835.87|22715.87|10
1634527460000|2021-10-18 03:24:20|22835.96|22715.96|22836.54|22716.54|22837.08|22717.08|22835.96|22715.96|9
1634527470000|2021-10-18 03:24:30|22836.6|22716.6|22835.15|22715.15|22836.65|22716.65|22835.15|22715.15|10
1634527480000|2021-10-18 03:24:40|22835.55|22715.55|22834.89|22714.89|22835.55|22715.55|22833.93|22713.93|9
1634527490000|2021-10-18 03:24:50|22834.85|22714.85|22836.29|22716.29|22836.29|22716.29|22834.13|22714.13|8
1634527500000|2021-10-18 03:25:00|22836.72|22716.72|22839.37|22719.37|22839.37|22719.37|22836.72|22716.72|10
1634527510000|2021-10-18 03:25:10|22839.62|22719.62|22840|22720|22841.09|22721.09|22839.54|22719.54|9
1634527520000|2021-10-18 03:25:20|22840.53|22720.53|22839.37|22719.37|22840.53|22720.53|22838.62|22718.62|10
1634527530000|2021-10-18 03:25:30|22839.51|22719.51|22837.42|22717.42|22839.57|22719.57|22837.27|22717.27|10
1634527540000|2021-10-18 03:25:40|22837.22|22717.22|22837.13|22717.13|22837.71|22717.71|22836.73|22716.73|10
1634527550000|2021-10-18 03:25:50|22838.03|22718.03|22837.82|22717.82|22838.53|22718.53|22837.43|22717.43|9
1634527560000|2021-10-18 03:26:00|22838.05|22718.05|22837.86|22717.86|22838.13|22718.13|22837.05|22717.05|10
1634527570000|2021-10-18 03:26:10|22838.43|22718.43|22839.1|22719.1|22839.99|22719.99|22837.76|22717.76|8
1634527580000|2021-10-18 03:26:20|22839.81|22719.81|22840.92|22720.92|22841.64|22721.64|22839.79|22719.79|10
1634527590000|2021-10-18 03:26:30|22840.83|22720.83|22840.88|22720.88|22841.78|22721.78|22840.83|22720.83|9
1634527600000|2021-10-18 03:26:40|22840.56|22720.56|22840.1|22720.1|22841.42|22721.42|22839.9|22719.9|10
1634527610000|2021-10-18 03:26:50|22840.16|22720.16|22838.16|22718.16|22840.44|22720.44|22837.41|22717.41|10
1634527620000|2021-10-18 03:27:00|22836.32|22716.32|22834.7|22714.7|22836.66|22716.66|22834.54|22714.54|9
1634527630000|2021-10-18 03:27:10|22834.5|22714.5|22831.17|22711.17|22834.5|22714.5|22831.17|22711.17|10
1634527640000|2021-10-18 03:27:20|22831.12|22711.12|22831.24|22711.24|22832.59|22712.59|22831|22711|10
1634527650000|2021-10-18 03:27:30|22831.38|22711.38|22829.69|22709.69|22831.38|22711.38|22829.69|22709.69|10
1634527660000|2021-10-18 03:27:40|22829.33|22709.33|22828.22|22708.22|22829.62|22709.62|22828.22|22708.22|7
1634527670000|2021-10-18 03:27:50|22828.39|22708.39|22826.83|22706.83|22828.6|22708.6|22826.83|22706.83|7
1634527680000|2021-10-18 03:28:00|22826.17|22706.17|22823.27|22703.27|22826.17|22706.17|22823.27|22703.27|10
1634527690000|2021-10-18 03:28:10|22823.15|22703.15|22822.05|22702.05|22823.15|22703.15|22822.05|22702.05|8
1634527700000|2021-10-18 03:28:20|22821.94|22701.94|22819.27|22699.27|22822.24|22702.24|22819.27|22699.27|8
1634527710000|2021-10-18 03:28:30|22819.08|22699.08|22814.22|22694.22|22819.18|22699.18|22814.22|22694.22|10
1634527720000|2021-10-18 03:28:40|22814.12|22694.12|22809.56|22689.56|22814.12|22694.12|22809.01|22689.01|10
1634527730000|2021-10-18 03:28:50|22808.08|22688.08|22806.74|22686.74|22809.09|22689.09|22806.74|22686.74|10
1634527740000|2021-10-18 03:29:00|22806.64|22686.64|22804.06|22684.06|22806.89|22686.89|22804.06|22684.06|10
1634527750000|2021-10-18 03:29:10|22804.08|22684.08|22804.06|22684.06|22804.08|22684.08|22803.02|22683.02|9
1634527760000|2021-10-18 03:29:20|22804.03|22684.03|22803.52|22683.52|22804.03|22684.03|22802.28|22682.28|9
1634527770000|2021-10-18 03:29:30|22803.55|22683.55|22801.75|22681.75|22803.55|22683.55|22801.06|22681.06|9
1634527780000|2021-10-18 03:29:40|22801.77|22681.77|22805.24|22685.24|22805.24|22685.24|22801.77|22681.77|10
1634527790000|2021-10-18 03:29:50|22805.27|22685.27|22806.36|22686.36|22806.36|22686.36|22805.27|22685.27|6
1634527800000|2021-10-18 03:30:00|22807.5|22687.5|22808|22688|22808|22688|22806.62|22686.62|10
1634527810000|2021-10-18 03:30:10|22807.8|22687.8|22808.73|22688.73|22808.73|22688.73|22807.79|22687.79|9
1634527820000|2021-10-18 03:30:20|22809.37|22689.37|22809.04|22689.04|22810.49|22690.49|22809.04|22689.04|8
1634527830000|2021-10-18 03:30:30|22809.03|22689.03|22809.92|22689.92|22809.92|22689.92|22808.34|22688.34|8
1634527840000|2021-10-18 03:30:40|22810.84|22690.84|22813.78|22693.78|22813.78|22693.78|22810.84|22690.84|9
1634527850000|2021-10-18 03:30:50|22813.99|22693.99|22815.09|22695.09|22815.68|22695.68|22813.99|22693.99|10
1634527860000|2021-10-18 03:31:00|22815.08|22695.08|22817.06|22697.06|22817.06|22697.06|22814.92|22694.92|9
1634527870000|2021-10-18 03:31:10|22816.8|22696.8|22815.21|22695.21|22816.8|22696.8|22815|22695|10
1634527880000|2021-10-18 03:31:20|22814.89|22694.89|22813.09|22693.09|22814.89|22694.89|22812.81|22692.81|8
1634527890000|2021-10-18 03:31:30|22812.85|22692.85|22810.83|22690.83|22812.85|22692.85|22810.77|22690.77|10
1634527900000|2021-10-18 03:31:40|22811.46|22691.46|22810.85|22690.85|22811.87|22691.87|22810.7|22690.7|7
1634527910000|2021-10-18 03:31:50|22810.71|22690.71|22811.27|22691.27|22811.33|22691.33|22810.31|22690.31|8
1634527920000|2021-10-18 03:32:00|22810.74|22690.74|22808.87|22688.87|22810.74|22690.74|22808.83|22688.83|10
1634527930000|2021-10-18 03:32:10|22808.86|22688.86|22809.28|22689.28|22809.28|22689.28|22808.39|22688.39|9
1634527940000|2021-10-18 03:32:20|22809.52|22689.52|22810.52|22690.52|22810.62|22690.62|22809.52|22689.52|9
1634527950000|2021-10-18 03:32:30|22811.43|22691.43|22811|22691|22811.43|22691.43|22809.88|22689.88|10
1634527960000|2021-10-18 03:32:40|22810.82|22690.82|22810.43|22690.43|22811|22691|22810.43|22690.43|7
1634527970000|2021-10-18 03:32:50|22810.08|22690.08|22810.04|22690.04|22810.5|22690.5|22810.04|22690.04|6
1634527980000|2021-10-18 03:33:00|22809.6|22689.6|22808.76|22688.76|22809.68|22689.68|22807.92|22687.92|9
1634527990000|2021-10-18 03:33:10|22808.69|22688.69|22805.24|22685.24|22808.9|22688.9|22805.24|22685.24|10
1634528000000|2021-10-18 03:33:20|22805.39|22685.39|22802.99|22682.99|22805.39|22685.39|22802.99|22682.99|9
1634528010000|2021-10-18 03:33:30|22803.89|22683.89|22802.3|22682.3|22804.52|22684.52|22802.26|22682.26|10
1634528020000|2021-10-18 03:33:40|22800.24|22680.24|22797.68|22677.68|22800.24|22680.24|22797.37|22677.37|10
1634528030000|2021-10-18 03:33:50|22797.58|22677.58|22795.75|22675.75|22797.58|22677.58|22795.66|22675.66|10
1634528040000|2021-10-18 03:34:00|22795.14|22675.14|22788.38|22668.38|22795.28|22675.28|22788.37|22668.37|10
1634528050000|2021-10-18 03:34:10|22788.65|22668.65|22786.34|22666.34|22788.65|22668.65|22786.34|22666.34|9
1634528060000|2021-10-18 03:34:20|22786.46|22666.46|22783.97|22663.97|22786.46|22666.46|22783.91|22663.91|10
1634528070000|2021-10-18 03:34:30|22783.59|22663.59|22782.73|22662.73|22784.6|22664.6|22782.73|22662.73|10
1634528080000|2021-10-18 03:34:40|22782.68|22662.68|22779.65|22659.65|22782.68|22662.68|22779.65|22659.65|10
1634528090000|2021-10-18 03:34:50|22778.81|22658.81|22779.95|22659.95|22780.23|22660.23|22778.27|22658.27|10
1634528100000|2021-10-18 03:35:00|22779.72|22659.72|22777.36|22657.36|22779.72|22659.72|22777.36|22657.36|10
1634528110000|2021-10-18 03:35:10|22777.35|22657.35|22774.24|22654.24|22777.35|22657.35|22773.6|22653.6|10
1634528120000|2021-10-18 03:35:20|22774.82|22654.82|22777.82|22657.82|22778.02|22658.02|22774.82|22654.82|10
1634528130000|2021-10-18 03:35:30|22778.11|22658.11|22778.02|22658.02|22778.89|22658.89|22776.8|22656.8|9
1634528140000|2021-10-18 03:35:40|22779.47|22659.47|22778.72|22658.72|22779.99|22659.99|22777.23|22657.23|10
1634528150000|2021-10-18 03:35:50|22778.17|22658.17|22778.07|22658.07|22778.47|22658.47|22777.04|22657.04|9
1634528160000|2021-10-18 03:36:00|22778.41|22658.41|22776.53|22656.53|22778.41|22658.41|22776.53|22656.53|8
1634528170000|2021-10-18 03:36:10|22776.34|22656.34|22776.86|22656.86|22777.18|22657.18|22776.34|22656.34|9
1634528180000|2021-10-18 03:36:20|22778.72|22658.72|22776.33|22656.33|22778.72|22658.72|22776.33|22656.33|10
1634528190000|2021-10-18 03:36:30|22776.12|22656.12|22776.75|22656.75|22776.88|22656.88|22775.68|22655.68|8
1634528200000|2021-10-18 03:36:40|22778.57|22658.57|22774.5|22654.5|22779.56|22659.56|22774.5|22654.5|9
1634528210000|2021-10-18 03:36:50|22773.65|22653.65|22775.19|22655.19|22775.19|22655.19|22772.4|22652.4|10
1634528220000|2021-10-18 03:37:00|22775.87|22655.87|22777.9|22657.9|22777.9|22657.9|22775.87|22655.87|10
1634528230000|2021-10-18 03:37:10|22778.05|22658.05|22783.88|22663.88|22783.88|22663.88|22778.05|22658.05|8
1634528240000|2021-10-18 03:37:20|22784.2|22664.2|22786.05|22666.05|22786.05|22666.05|22784.18|22664.18|9
1634528250000|2021-10-18 03:37:30|22785.99|22665.99|22787.15|22667.15|22787.15|22667.15|22785.99|22665.99|10
1634528260000|2021-10-18 03:37:40|22787.03|22667.03|22782.37|22662.37|22787.03|22667.03|22782.37|22662.37|9
1634528270000|2021-10-18 03:37:50|22782.19|22662.19|22782.49|22662.49|22784.21|22664.21|22782.19|22662.19|10
1634528280000|2021-10-18 03:38:00|22782.38|22662.38|22780.28|22660.28|22782.38|22662.38|22780.28|22660.28|8
1634528290000|2021-10-18 03:38:10|22780.77|22660.77|22779.34|22659.34|22780.77|22660.77|22778.77|22658.77|10
1634528300000|2021-10-18 03:38:20|22779.24|22659.24|22775.6|22655.6|22779.24|22659.24|22775.6|22655.6|7
1634528310000|2021-10-18 03:38:30|22775.89|22655.89|22774.33|22654.33|22777.05|22657.05|22774.33|22654.33|10
1634528320000|2021-10-18 03:38:40|22773.98|22653.98|22769.64|22649.64|22773.98|22653.98|22769.64|22649.64|10
1634528330000|2021-10-18 03:38:50|22769.53|22649.53|22769.64|22649.64|22770.57|22650.57|22769.14|22649.14|10
1634528340000|2021-10-18 03:39:00|22769.71|22649.71|22768.51|22648.51|22769.92|22649.92|22768.51|22648.51|9
1634528350000|2021-10-18 03:39:10|22768.72|22648.72|22770.04|22650.04|22770.04|22650.04|22768.72|22648.72|9
1634528360000|2021-10-18 03:39:20|22769.95|22649.95|22771.82|22651.82|22772.1|22652.1|22769.95|22649.95|9
1634528370000|2021-10-18 03:39:30|22771.86|22651.86|22767.98|22647.98|22772|22652|22767.97|22647.97|10
1634528380000|2021-10-18 03:39:40|22766.82|22646.82|22767.82|22647.82|22768.08|22648.08|22766.67|22646.67|10
1634528390000|2021-10-18 03:39:50|22767.53|22647.53|22766.7|22646.7|22768.07|22648.07|22766.7|22646.7|10
1634528400000|2021-10-18 03:40:00|22765.04|22645.04|22764.18|22644.18|22765.07|22645.07|22764.18|22644.18|10
1634528410000|2021-10-18 03:40:10|22763.94|22643.94|22762.74|22642.74|22764.42|22644.42|22762.24|22642.24|8
1634528420000|2021-10-18 03:40:20|22762.62|22642.62|22761.27|22641.27|22762.62|22642.62|22761.07|22641.07|10
1634528430000|2021-10-18 03:40:30|22761.28|22641.28|22759.61|22639.61|22762.71|22642.71|22759.61|22639.61|10
1634528440000|2021-10-18 03:40:40|22759.76|22639.76|22760.21|22640.21|22760.97|22640.97|22759.76|22639.76|9
1634528450000|2021-10-18 03:40:50|22760.26|22640.26|22757.79|22637.79|22760.26|22640.26|22757.79|22637.79|10
1634528460000|2021-10-18 03:41:00|22757.24|22637.24|22755.64|22635.64|22757.24|22637.24|22755.64|22635.64|7
1634528470000|2021-10-18 03:41:10|22755.33|22635.33|22753.55|22633.55|22756.47|22636.47|22753.14|22633.14|10
1634528480000|2021-10-18 03:41:20|22752.78|22632.78|22754.39|22634.39|22754.73|22634.73|22752.78|22632.78|9
1634528490000|2021-10-18 03:41:30|22754.53|22634.53|22756.27|22636.27|22756.59|22636.59|22754.53|22634.53|10
1634528500000|2021-10-18 03:41:40|22755.77|22635.77|22754.86|22634.86|22755.78|22635.78|22754.86|22634.86|8
1634528510000|2021-10-18 03:41:50|22755.57|22635.57|22753.51|22633.51|22755.57|22635.57|22753.21|22633.21|10
1634528520000|2021-10-18 03:42:00|22753.41|22633.41|22751.6|22631.6|22753.41|22633.41|22750.99|22630.99|10
1634528530000|2021-10-18 03:42:10|22751.55|22631.55|22750.39|22630.39|22751.55|22631.55|22750.37|22630.37|10
1634528540000|2021-10-18 03:42:20|22751.94|22631.94|22750.7|22630.7|22752.39|22632.39|22750.46|22630.46|10
1634528550000|2021-10-18 03:42:30|22750.23|22630.23|22749.25|22629.25|22750.31|22630.31|22749.25|22629.25|10
1634528560000|2021-10-18 03:42:40|22749.14|22629.14|22747.36|22627.36|22749.14|22629.14|22747.15|22627.15|10
1634528570000|2021-10-18 03:42:50|22748.27|22628.27|22741.4|22621.4|22748.34|22628.34|22741.4|22621.4|10
1634528580000|2021-10-18 03:43:00|22740.77|22620.77|22738.33|22618.33|22740.77|22620.77|22737.66|22617.66|10
1634528590000|2021-10-18 03:43:10|22738.34|22618.34|22738.81|22618.81|22739.51|22619.51|22738.24|22618.24|10
1634528600000|2021-10-18 03:43:20|22738.76|22618.76|22740.65|22620.65|22740.65|22620.65|22738.43|22618.43|10
1634528610000|2021-10-18 03:43:30|22740.31|22620.31|22738.73|22618.73|22740.31|22620.31|22738.73|22618.73|10
1634528620000|2021-10-18 03:43:40|22738.62|22618.62|22737.29|22617.29|22738.71|22618.71|22736.47|22616.47|9
1634528630000|2021-10-18 03:43:50|22737.35|22617.35|22738.6|22618.6|22738.6|22618.6|22737.25|22617.25|9
1634528640000|2021-10-18 03:44:00|22738.35|22618.35|22738.18|22618.18|22738.35|22618.35|22737.34|22617.34|8
1634528650000|2021-10-18 03:44:10|22737.79|22617.79|22736.27|22616.27|22737.79|22617.79|22736.27|22616.27|5
1634528660000|2021-10-18 03:44:20|22736.17|22616.17|22737.18|22617.18|22738.47|22618.47|22736.17|22616.17|10
1634528670000|2021-10-18 03:44:30|22736.93|22616.93|22734.53|22614.53|22736.93|22616.93|22734.42|22614.42|9
1634528680000|2021-10-18 03:44:40|22732.91|22612.91|22731.34|22611.34|22733.75|22613.75|22731.12|22611.12|10
1634528690000|2021-10-18 03:44:50|22730.57|22610.57|22713.97|22593.97|22730.7|22610.7|22713.97|22593.97|10
1634528700000|2021-10-18 03:45:00|22713.23|22593.23|22706.93|22586.93|22713.23|22593.23|22706.75|22586.75|10
1634528710000|2021-10-18 03:45:10|22706.97|22586.97|22716.47|22596.47|22716.47|22596.47|22706.97|22586.97|10
1634528720000|2021-10-18 03:45:20|22717.6|22597.6|22731.95|22611.95|22731.95|22611.95|22717.6|22597.6|10
1634528730000|2021-10-18 03:45:30|22732.25|22612.25|22735.21|22615.21|22735.21|22615.21|22732.25|22612.25|10
1634528740000|2021-10-18 03:45:40|22735.75|22615.75|22738.14|22618.14|22738.37|22618.37|22735.75|22615.75|10
1634528750000|2021-10-18 03:45:50|22738.51|22618.51|22739.56|22619.56|22740.42|22620.42|22738.51|22618.51|9
1634528760000|2021-10-18 03:46:00|22739.35|22619.35|22740.09|22620.09|22740.3|22620.3|22739.18|22619.18|10
1634528770000|2021-10-18 03:46:10|22741.65|22621.65|22747.24|22627.24|22747.24|22627.24|22741.65|22621.65|10
1634528780000|2021-10-18 03:46:20|22746.35|22626.35|22755.1|22635.1|22755.1|22635.1|22746.21|22626.21|10
1634528790000|2021-10-18 03:46:30|22755.27|22635.27|22758.96|22638.96|22759.2|22639.2|22755.27|22635.27|9
1634528800000|2021-10-18 03:46:40|22759.48|22639.48|22759.85|22639.85|22759.96|22639.96|22759.21|22639.21|8
1634528810000|2021-10-18 03:46:50|22759.97|22639.97|22760.49|22640.49|22760.94|22640.94|22759.97|22639.97|10
1634528820000|2021-10-18 03:47:00|22760.54|22640.54|22759.47|22639.47|22760.54|22640.54|22758.99|22638.99|10
1634528830000|2021-10-18 03:47:10|22760.06|22640.06|22759.61|22639.61|22761.07|22641.07|22759.61|22639.61|10
1634528840000|2021-10-18 03:47:20|22759.15|22639.15|22760.17|22640.17|22760.17|22640.17|22759.15|22639.15|10
1634528850000|2021-10-18 03:47:30|22759.9|22639.9|22759.18|22639.18|22759.9|22639.9|22757.91|22637.91|9
1634528860000|2021-10-18 03:47:40|22759.66|22639.66|22764.01|22644.01|22764.01|22644.01|22759.66|22639.66|10
1634528870000|2021-10-18 03:47:50|22763.11|22643.11|22764.86|22644.86|22766.24|22646.24|22763.11|22643.11|10
1634528880000|2021-10-18 03:48:00|22765.16|22645.16|22765.76|22645.76|22766.69|22646.69|22765.16|22645.16|7
1634528890000|2021-10-18 03:48:10|22766.13|22646.13|22767.4|22647.4|22767.42|22647.42|22766.11|22646.11|10
1634528900000|2021-10-18 03:48:20|22767.19|22647.19|22766.17|22646.17|22767.55|22647.55|22765.91|22645.91|9
1634528910000|2021-10-18 03:48:30|22766.37|22646.37|22767.76|22647.76|22767.76|22647.76|22765.84|22645.84|7
1634528920000|2021-10-18 03:48:40|22768.08|22648.08|22769.4|22649.4|22769.7|22649.7|22767.91|22647.91|10
1634528930000|2021-10-18 03:48:50|22769.43|22649.43|22770.12|22650.12|22770.52|22650.52|22769.43|22649.43|9
1634528940000|2021-10-18 03:49:00|22770.16|22650.16|22770.36|22650.36|22770.39|22650.39|22770.02|22650.02|8
1634528950000|2021-10-18 03:49:10|22770.25|22650.25|22770.38|22650.38|22771.12|22651.12|22768.51|22648.51|10
1634528960000|2021-10-18 03:49:20|22770.53|22650.53|22771.15|22651.15|22771.15|22651.15|22770.41|22650.41|10
1634528970000|2021-10-18 03:49:30|22771.62|22651.62|22772.1|22652.1|22772.47|22652.47|22771.46|22651.46|9
1634528980000|2021-10-18 03:49:40|22772.02|22652.02|22770.03|22650.03|22772.02|22652.02|22770.03|22650.03|10
1634528990000|2021-10-18 03:49:50|22769.85|22649.85|22770.34|22650.34|22770.7|22650.7|22769.72|22649.72|10
1634529000000|2021-10-18 03:50:00|22770.29|22650.29|22771.47|22651.47|22771.47|22651.47|22770.24|22650.24|9
1634529010000|2021-10-18 03:50:10|22771.5|22651.5|22770.87|22650.87|22771.5|22651.5|22770.15|22650.15|9
1634529020000|2021-10-18 03:50:20|22770.95|22650.95|22770.95|22650.95|22771.85|22651.85|22770.92|22650.92|9
1634529030000|2021-10-18 03:50:30|22770.7|22650.7|22768.35|22648.35|22770.7|22650.7|22768.35|22648.35|9
1634529040000|2021-10-18 03:50:40|22768.52|22648.52|22765.36|22645.36|22768.52|22648.52|22764.87|22644.87|10
1634529050000|2021-10-18 03:50:50|22764.46|22644.46|22763.22|22643.22|22764.93|22644.93|22763.22|22643.22|10
1634529060000|2021-10-18 03:51:00|22762.89|22642.89|22759.31|22639.31|22762.89|22642.89|22759.31|22639.31|10
1634529070000|2021-10-18 03:51:10|22758.99|22638.99|22757.27|22637.27|22758.99|22638.99|22757.2|22637.2|8
1634529080000|2021-10-18 03:51:20|22757.66|22637.66|22757.23|22637.23|22757.67|22637.67|22757.23|22637.23|7
1634529090000|2021-10-18 03:51:30|22757.09|22637.09|22757.56|22637.56|22757.56|22637.56|22756.92|22636.92|9
1634529100000|2021-10-18 03:51:40|22757.47|22637.47|22756.6|22636.6|22757.47|22637.47|22756.6|22636.6|10
1634529110000|2021-10-18 03:51:50|22756.65|22636.65|22756.55|22636.55|22757.28|22637.28|22756.28|22636.28|10
1634529120000|2021-10-18 03:52:00|22756.29|22636.29|22754.99|22634.99|22756.29|22636.29|22754.65|22634.65|8
1634529130000|2021-10-18 03:52:10|22755.23|22635.23|22758.71|22638.71|22758.71|22638.71|22755.23|22635.23|10
1634529140000|2021-10-18 03:52:20|22757.97|22637.97|22746.43|22626.43|22757.97|22637.97|22746.43|22626.43|10
1634529150000|2021-10-18 03:52:30|22744.01|22624.01|22740.64|22620.64|22744.01|22624.01|22740.64|22620.64|10
1634529160000|2021-10-18 03:52:40|22740.43|22620.43|22743.45|22623.45|22743.45|22623.45|22740.36|22620.36|10
1634529170000|2021-10-18 03:52:50|22743.34|22623.34|22746.06|22626.06|22746.06|22626.06|22742.74|22622.74|9
1634529180000|2021-10-18 03:53:00|22746.72|22626.72|22748.7|22628.7|22749.36|22629.36|22746.72|22626.72|10
1634529190000|2021-10-18 03:53:10|22748.77|22628.77|22749.16|22629.16|22749.26|22629.26|22748.77|22628.77|10
1634529200000|2021-10-18 03:53:20|22748.86|22628.86|22749.87|22629.87|22749.89|22629.89|22748.86|22628.86|10
1634529210000|2021-10-18 03:53:30|22750.11|22630.11|22750.42|22630.42|22751.42|22631.42|22750.11|22630.11|10
1634529220000|2021-10-18 03:53:40|22750.44|22630.44|22752.23|22632.23|22752.23|22632.23|22750.44|22630.44|9
1634529230000|2021-10-18 03:53:50|22751.02|22631.02|22753.46|22633.46|22754.29|22634.29|22751.02|22631.02|9
1634529240000|2021-10-18 03:54:00|22752.45|22632.45|22755.93|22635.93|22755.93|22635.93|22752.45|22632.45|10
1634529250000|2021-10-18 03:54:10|22756.07|22636.07|22757.31|22637.31|22757.41|22637.41|22756.07|22636.07|8
1634529260000|2021-10-18 03:54:20|22757.08|22637.08|22758.66|22638.66|22758.76|22638.76|22757.02|22637.02|10
1634529270000|2021-10-18 03:54:30|22758.78|22638.78|22758.77|22638.77|22758.88|22638.88|22757.24|22637.24|10
1634529280000|2021-10-18 03:54:40|22757.52|22637.52|22760.59|22640.59|22760.66|22640.66|22757.52|22637.52|9
1634529290000|2021-10-18 03:54:50|22760.4|22640.4|22760.76|22640.76|22760.76|22640.76|22760.12|22640.12|10
1634529300000|2021-10-18 03:55:00|22760.73|22640.73|22759.65|22639.65|22760.73|22640.73|22759.11|22639.11|7
1634529310000|2021-10-18 03:55:10|22759.52|22639.52|22762.29|22642.29|22762.29|22642.29|22759.08|22639.08|9
1634529320000|2021-10-18 03:55:20|22762.56|22642.56|22762.36|22642.36|22763.25|22643.25|22762.16|22642.16|10
1634529330000|2021-10-18 03:55:30|22762.4|22642.4|22762.48|22642.48|22762.48|22642.48|22761.95|22641.95|10
1634529340000|2021-10-18 03:55:40|22762.31|22642.31|22760.5|22640.5|22763.41|22643.41|22760.5|22640.5|10
1634529350000|2021-10-18 03:55:50|22759.6|22639.6|22762.74|22642.74|22764.4|22644.4|22759.6|22639.6|10
1634529360000|2021-10-18 03:56:00|22762.75|22642.75|22765.51|22645.51|22765.51|22645.51|22762.58|22642.58|10
1634529370000|2021-10-18 03:56:10|22766.05|22646.05|22767.19|22647.19|22767.31|22647.31|22766.05|22646.05|5
1634529380000|2021-10-18 03:56:20|22767.05|22647.05|22767.31|22647.31|22767.31|22647.31|22766.99|22646.99|7
1634529390000|2021-10-18 03:56:30|22766.86|22646.86|22768.36|22648.36|22768.36|22648.36|22766.86|22646.86|9
1634529400000|2021-10-18 03:56:40|22767.93|22647.93|22767.75|22647.75|22768.68|22648.68|22767.59|22647.59|9
1634529410000|2021-10-18 03:56:50|22767.76|22647.76|22768.8|22648.8|22768.8|22648.8|22767.51|22647.51|8
1634529420000|2021-10-18 03:57:00|22769.3|22649.3|22770.32|22650.32|22771.01|22651.01|22769.3|22649.3|8
1634529430000|2021-10-18 03:57:10|22772.46|22652.46|22773.91|22653.91|22773.91|22653.91|22772.45|22652.45|8
1634529440000|2021-10-18 03:57:20|22773.82|22653.82|22775.44|22655.44|22775.44|22655.44|22773.14|22653.14|7
1634529450000|2021-10-18 03:57:30|22775.42|22655.42|22774.34|22654.34|22775.42|22655.42|22774.34|22654.34|9
1634529460000|2021-10-18 03:57:40|22774.3|22654.3|22773.43|22653.43|22775.03|22655.03|22773.36|22653.36|10
1634529470000|2021-10-18 03:57:50|22773.67|22653.67|22774.98|22654.98|22775.11|22655.11|22773.46|22653.46|9
1634529480000|2021-10-18 03:58:00|22774.93|22654.93|22773.8|22653.8|22775.2|22655.2|22773.39|22653.39|10
1634529490000|2021-10-18 03:58:10|22774.23|22654.23|22775.61|22655.61|22775.85|22655.85|22774.23|22654.23|10
1634529500000|2021-10-18 03:58:20|22775.41|22655.41|22776.21|22656.21|22776.54|22656.54|22775.14|22655.14|10
1634529510000|2021-10-18 03:58:30|22776.12|22656.12|22774.35|22654.35|22776.56|22656.56|22774.35|22654.35|9
1634529520000|2021-10-18 03:58:40|22774.86|22654.86|22775.9|22655.9|22775.96|22655.96|22774.86|22654.86|9
1634529530000|2021-10-18 03:58:50|22775.64|22655.64|22775.61|22655.61|22775.91|22655.91|22775.53|22655.53|10
1634529540000|2021-10-18 03:59:00|22775.71|22655.71|22780.38|22660.38|22780.8|22660.8|22775.62|22655.62|10
1634529550000|2021-10-18 03:59:10|22779.15|22659.15|22779.14|22659.14|22781.34|22661.34|22779.13|22659.13|10
1634529560000|2021-10-18 03:59:20|22780.75|22660.75|22781.68|22661.68|22781.85|22661.85|22779.59|22659.59|10
1634529570000|2021-10-18 03:59:30|22781.63|22661.63|22785.22|22665.22|22785.22|22665.22|22781.63|22661.63|10
1634529580000|2021-10-18 03:59:40|22785.05|22665.05|22786.85|22666.85|22786.85|22666.85|22785.05|22665.05|9
1634529590000|2021-10-18 03:59:50|22786.82|22666.82|22787.8|22667.8|22788.32|22668.32|22786.65|22666.65|8
1634529600000|2021-10-18 04:00:00|22786.42|22666.42|22788.11|22668.11|22788.27|22668.27|22784.9|22664.9|10
1634529610000|2021-10-18 04:00:10|22788|22668|22787.44|22667.44|22788.11|22668.11|22786.61|22666.61|9
1634529620000|2021-10-18 04:00:20|22789.11|22669.11|22787.17|22667.17|22789.11|22669.11|22787.15|22667.15|10
1634529630000|2021-10-18 04:00:30|22787.18|22667.18|22786.82|22666.82|22787.71|22667.71|22786.82|22666.82|10
1634529640000|2021-10-18 04:00:40|22786.51|22666.51|22788.58|22668.58|22789.36|22669.36|22786.31|22666.31|10
1634529650000|2021-10-18 04:00:50|22788.44|22668.44|22788.24|22668.24|22788.53|22668.53|22788.04|22668.04|10
1634529660000|2021-10-18 04:01:00|22787.81|22667.81|22788.14|22668.14|22788.14|22668.14|22787.44|22667.44|9
1634529670000|2021-10-18 04:01:10|22788.35|22668.35|22788.12|22668.12|22790.26|22670.26|22788.12|22668.12|10
1634529680000|2021-10-18 04:01:20|22787.9|22667.9|22787.55|22667.55|22787.98|22667.98|22787.18|22667.18|9
1634529690000|2021-10-18 04:01:30|22787.65|22667.65|22788.28|22668.28|22788.44|22668.44|22787.65|22667.65|9
1634529700000|2021-10-18 04:01:40|22788.27|22668.27|22787.85|22667.85|22788.58|22668.58|22787.67|22667.67|9
1634529710000|2021-10-18 04:01:50|22787.83|22667.83|22787.26|22667.26|22787.97|22667.97|22787.16|22667.16|9
1634529720000|2021-10-18 04:02:00|22787.98|22667.98|22786.65|22666.65|22788.86|22668.86|22786.54|22666.54|10
1634529730000|2021-10-18 04:02:10|22786.97|22666.97|22788.8|22668.8|22788.8|22668.8|22786.97|22666.97|10
1634529740000|2021-10-18 04:02:20|22788.23|22668.23|22785.78|22665.78|22788.23|22668.23|22785.78|22665.78|10
1634529750000|2021-10-18 04:02:30|22785.63|22665.63|22789.78|22669.78|22789.78|22669.78|22785.63|22665.63|9
1634529760000|2021-10-18 04:02:40|22790.08|22670.08|22788.79|22668.79|22790.78|22670.78|22788.79|22668.79|10
1634529770000|2021-10-18 04:02:50|22788.85|22668.85|22787.92|22667.92|22788.89|22668.89|22787.83|22667.83|9
1634529780000|2021-10-18 04:03:00|22787.75|22667.75|22787.51|22667.51|22787.88|22667.88|22787.3|22667.3|10
1634529790000|2021-10-18 04:03:10|22788.38|22668.38|22788.19|22668.19|22788.56|22668.56|22787.84|22667.84|10
1634529800000|2021-10-18 04:03:20|22788.4|22668.4|22787.85|22667.85|22788.77|22668.77|22787.36|22667.36|9
1634529810000|2021-10-18 04:03:30|22787.75|22667.75|22785.93|22665.93|22787.75|22667.75|22785.92|22665.92|8
1634529820000|2021-10-18 04:03:40|22786.58|22666.58|22788.53|22668.53|22788.76|22668.76|22786.58|22666.58|9
1634529830000|2021-10-18 04:03:50|22788.65|22668.65|22788.03|22668.03|22789.1|22669.1|22788.03|22668.03|10
1634529840000|2021-10-18 04:04:00|22788.07|22668.07|22787.34|22667.34|22788.93|22668.93|22787.31|22667.31|10
1634529850000|2021-10-18 04:04:10|22787.27|22667.27|22786.88|22666.88|22787.27|22667.27|22786.7|22666.7|7
1634529860000|2021-10-18 04:04:20|22787.74|22667.74|22787.95|22667.95|22788.9|22668.9|22786.98|22666.98|9
1634529870000|2021-10-18 04:04:30|22787.97|22667.97|22787.69|22667.69|22788.06|22668.06|22787.69|22667.69|8
1634529880000|2021-10-18 04:04:40|22788.83|22668.83|22785.63|22665.63|22788.83|22668.83|22785.58|22665.58|10
1634529890000|2021-10-18 04:04:50|22786.57|22666.57|22783.52|22663.52|22786.57|22666.57|22783.47|22663.47|10
1634529900000|2021-10-18 04:05:00|22782.01|22662.01|22779.54|22659.54|22782.01|22662.01|22779.54|22659.54|10
1634529910000|2021-10-18 04:05:10|22779.38|22659.38|22780.28|22660.28|22780.28|22660.28|22778.9|22658.9|9
1634529920000|2021-10-18 04:05:20|22780.2|22660.2|22782.69|22662.69|22782.69|22662.69|22779.56|22659.56|10
1634529930000|2021-10-18 04:05:30|22782.75|22662.75|22782.67|22662.67|22783.31|22663.31|22781.77|22661.77|10
1634529940000|2021-10-18 04:05:40|22782.82|22662.82|22784.88|22664.88|22784.88|22664.88|22782.82|22662.82|9
1634529950000|2021-10-18 04:05:50|22783.58|22663.58|22783.82|22663.82|22784.08|22664.08|22783.58|22663.58|9
1634529960000|2021-10-18 04:06:00|22783.6|22663.6|22784.37|22664.37|22784.53|22664.53|22783.09|22663.09|10
1634529970000|2021-10-18 04:06:10|22784.44|22664.44|22785.3|22665.3|22785.66|22665.66|22784.44|22664.44|9
1634529980000|2021-10-18 04:06:20|22785.31|22665.31|22786.66|22666.66|22786.66|22666.66|22785.21|22665.21|10
1634529990000|2021-10-18 04:06:30|22786.74|22666.74|22787.3|22667.3|22787.34|22667.34|22786.74|22666.74|10
1634530000000|2021-10-18 04:06:40|22786.2|22666.2|22786.24|22666.24|22787.68|22667.68|22785.75|22665.75|10
1634530010000|2021-10-18 04:06:50|22786.36|22666.36|22793.47|22673.47|22793.47|22673.47|22786.36|22666.36|10
1634530020000|2021-10-18 04:07:00|22794.07|22674.07|22794.84|22674.84|22794.9|22674.9|22794.07|22674.07|9
1634530030000|2021-10-18 04:07:10|22794.85|22674.85|22797.49|22677.49|22797.49|22677.49|22794.68|22674.68|10
1634530040000|2021-10-18 04:07:20|22797.32|22677.32|22798.65|22678.65|22799.15|22679.15|22797.32|22677.32|10
1634530050000|2021-10-18 04:07:30|22798.77|22678.77|22796.59|22676.59|22798.77|22678.77|22796.37|22676.37|10
1634530060000|2021-10-18 04:07:40|22796.71|22676.71|22795.22|22675.22|22796.97|22676.97|22795.22|22675.22|8
1634530070000|2021-10-18 04:07:50|22795.09|22675.09|22794.03|22674.03|22795.24|22675.24|22794.03|22674.03|10
1634530080000|2021-10-18 04:08:00|22793.44|22673.44|22793.14|22673.14|22793.44|22673.44|22791.73|22671.73|10
1634530090000|2021-10-18 04:08:10|22793.24|22673.24|22791.54|22671.54|22793.37|22673.37|22790.06|22670.06|9
1634530100000|2021-10-18 04:08:20|22790.85|22670.85|22791.11|22671.11|22791.51|22671.51|22790.77|22670.77|10
1634530110000|2021-10-18 04:08:30|22789.97|22669.97|22790.87|22670.87|22791.32|22671.32|22789.97|22669.97|9
1634530120000|2021-10-18 04:08:40|22791.31|22671.31|22792.67|22672.67|22792.79|22672.79|22791.28|22671.28|9
1634530130000|2021-10-18 04:08:50|22792.57|22672.57|22791.74|22671.74|22794.14|22674.14|22791.62|22671.62|10
1634530140000|2021-10-18 04:09:00|22792.05|22672.05|22791.59|22671.59|22792.21|22672.21|22791.42|22671.42|9
1634530150000|2021-10-18 04:09:10|22791.55|22671.55|22789.83|22669.83|22791.83|22671.83|22789.83|22669.83|9
1634530160000|2021-10-18 04:09:20|22789.95|22669.95|22785.07|22665.07|22789.95|22669.95|22785.07|22665.07|10
1634530170000|2021-10-18 04:09:30|22784.46|22664.46|22781.87|22661.87|22784.46|22664.46|22781.87|22661.87|10
1634530180000|2021-10-18 04:09:40|22781.81|22661.81|22782.16|22662.16|22783.11|22663.11|22781.38|22661.38|10
1634530190000|2021-10-18 04:09:50|22782.26|22662.26|22784.68|22664.68|22784.68|22664.68|22782.26|22662.26|10
1634530200000|2021-10-18 04:10:00|22784.56|22664.56|22781.67|22661.67|22784.56|22664.56|22781.67|22661.67|10
1634530210000|2021-10-18 04:10:10|22781.37|22661.37|22784.43|22664.43|22784.43|22664.43|22781.25|22661.25|10
1634530220000|2021-10-18 04:10:20|22784.39|22664.39|22782.39|22662.39|22784.71|22664.71|22782.39|22662.39|10
1634530230000|2021-10-18 04:10:30|22782.58|22662.58|22780.51|22660.51|22782.74|22662.74|22780.51|22660.51|10
1634530240000|2021-10-18 04:10:40|22780.6|22660.6|22778.48|22658.48|22781.12|22661.12|22778.48|22658.48|10
1634530250000|2021-10-18 04:10:50|22778.61|22658.61|22771|22651|22780.66|22660.66|22771|22651|10
1634530260000|2021-10-18 04:11:00|22772.31|22652.31|22768.72|22648.72|22772.47|22652.47|22768.72|22648.72|10
1634530270000|2021-10-18 04:11:10|22768.56|22648.56|22767.55|22647.55|22768.94|22648.94|22767.55|22647.55|10
1634530280000|2021-10-18 04:11:20|22767.83|22647.83|22769.51|22649.51|22769.97|22649.97|22767.83|22647.83|10
1634530290000|2021-10-18 04:11:30|22768.62|22648.62|22769.43|22649.43|22769.43|22649.43|22768.62|22648.62|10
1634530300000|2021-10-18 04:11:40|22769.51|22649.51|22769.24|22649.24|22769.81|22649.81|22768.97|22648.97|9
1634530310000|2021-10-18 04:11:50|22769.05|22649.05|22770.96|22650.96|22770.96|22650.96|22769.05|22649.05|10
1634530320000|2021-10-18 04:12:00|22770.12|22650.12|22771.96|22651.96|22771.96|22651.96|22770.12|22650.12|10
1634530330000|2021-10-18 04:12:10|22771.82|22651.82|22771.32|22651.32|22771.82|22651.82|22771.08|22651.08|9
1634530340000|2021-10-18 04:12:20|22771.72|22651.72|22770.13|22650.13|22771.72|22651.72|22769.79|22649.79|10
1634530350000|2021-10-18 04:12:30|22770.15|22650.15|22770.37|22650.37|22770.37|22650.37|22769.79|22649.79|8
1634530360000|2021-10-18 04:12:40|22769.83|22649.83|22770.49|22650.49|22771.51|22651.51|22769.83|22649.83|10
1634530370000|2021-10-18 04:12:50|22770.58|22650.58|22767.17|22647.17|22770.58|22650.58|22767.17|22647.17|9
1634530380000|2021-10-18 04:13:00|22766.98|22646.98|22764.02|22644.02|22766.98|22646.98|22764.02|22644.02|10
1634530390000|2021-10-18 04:13:10|22764.38|22644.38|22761.74|22641.74|22764.38|22644.38|22761.74|22641.74|10
1634530400000|2021-10-18 04:13:20|22761.71|22641.71|22762.13|22642.13|22762.62|22642.62|22761.49|22641.49|10
1634530410000|2021-10-18 04:13:30|22762.75|22642.75|22763.79|22643.79|22764.66|22644.66|22762.75|22642.75|10
1634530420000|2021-10-18 04:13:40|22763.64|22643.64|22764.53|22644.53|22764.53|22644.53|22763.63|22643.63|10
1634530430000|2021-10-18 04:13:50|22764.19|22644.19|22757.99|22637.99|22764.19|22644.19|22757.99|22637.99|10
1634530440000|2021-10-18 04:14:00|22756.94|22636.94|22757.16|22637.16|22757.23|22637.23|22756.6|22636.6|10
1634530450000|2021-10-18 04:14:10|22757.11|22637.11|22758.63|22638.63|22758.83|22638.83|22757.11|22637.11|10
1634530460000|2021-10-18 04:14:20|22758.76|22638.76|22759.58|22639.58|22759.82|22639.82|22758.6|22638.6|10
1634530470000|2021-10-18 04:14:30|22759.55|22639.55|22759.39|22639.39|22759.55|22639.55|22758.28|22638.28|10
1634530480000|2021-10-18 04:14:40|22758.57|22638.57|22758.34|22638.34|22758.81|22638.81|22758.34|22638.34|10
1634530490000|2021-10-18 04:14:50|22758.12|22638.12|22757.11|22637.11|22758.64|22638.64|22757.11|22637.11|10
1634530500000|2021-10-18 04:15:00|22757.36|22637.36|22756.5|22636.5|22757.43|22637.43|22755.33|22635.33|9
1634530510000|2021-10-18 04:15:10|22756.18|22636.18|22756.11|22636.11|22756.61|22636.61|22755.07|22635.07|9
1634530520000|2021-10-18 04:15:20|22755.56|22635.56|22755.05|22635.05|22755.56|22635.56|22754.23|22634.23|9
1634530530000|2021-10-18 04:15:30|22754.87|22634.87|22753.88|22633.88|22754.93|22634.93|22752.27|22632.27|10
1634530540000|2021-10-18 04:15:40|22753.89|22633.89|22755.79|22635.79|22757.08|22637.08|22753.55|22633.55|9
1634530550000|2021-10-18 04:15:50|22756.9|22636.9|22758.99|22638.99|22758.99|22638.99|22756.75|22636.75|10
1634530560000|2021-10-18 04:16:00|22759.08|22639.08|22761.08|22641.08|22761.08|22641.08|22759.08|22639.08|9
1634530570000|2021-10-18 04:16:10|22761.33|22641.33|22762.83|22642.83|22762.83|22642.83|22761.09|22641.09|10
1634530580000|2021-10-18 04:16:20|22763.29|22643.29|22765.73|22645.73|22765.73|22645.73|22762.48|22642.48|9
1634530590000|2021-10-18 04:16:30|22765.78|22645.78|22770.25|22650.25|22770.25|22650.25|22765.78|22645.78|9
1634530600000|2021-10-18 04:16:40|22770.7|22650.7|22772.36|22652.36|22773.05|22653.05|22770.7|22650.7|8
1634530610000|2021-10-18 04:16:50|22772.49|22652.49|22772.93|22652.93|22773.71|22653.71|22772.4|22652.4|10
1634530620000|2021-10-18 04:17:00|22772.95|22652.95|22774.16|22654.16|22774.16|22654.16|22772.74|22652.74|10
1634530630000|2021-10-18 04:17:10|22774.28|22654.28|22778.34|22658.34|22778.34|22658.34|22774.28|22654.28|10
1634530640000|2021-10-18 04:17:20|22779.35|22659.35|22781.98|22661.98|22781.98|22661.98|22779.11|22659.11|10
1634530650000|2021-10-18 04:17:30|22784.25|22664.25|22792.12|22672.12|22792.12|22672.12|22784.25|22664.25|10
1634530660000|2021-10-18 04:17:40|22792.81|22672.81|22799.82|22679.82|22799.82|22679.82|22792.81|22672.81|9
1634530670000|2021-10-18 04:17:50|22799.71|22679.71|22802.43|22682.43|22802.73|22682.73|22799.71|22679.71|9
1634530680000|2021-10-18 04:18:00|22803.63|22683.63|22801.56|22681.56|22803.63|22683.63|22801.56|22681.56|10
1634530690000|2021-10-18 04:18:10|22801.35|22681.35|22800.35|22680.35|22801.47|22681.47|22800.35|22680.35|9
1634530700000|2021-10-18 04:18:20|22800.21|22680.21|22801.31|22681.31|22802.25|22682.25|22800.21|22680.21|9
1634530710000|2021-10-18 04:18:30|22802.24|22682.24|22801.79|22681.79|22802.24|22682.24|22800.94|22680.94|10
1634530720000|2021-10-18 04:18:40|22801.72|22681.72|22801.43|22681.43|22802.22|22682.22|22801.37|22681.37|10
1634530730000|2021-10-18 04:18:50|22801.3|22681.3|22798.82|22678.82|22801.3|22681.3|22798.61|22678.61|10
1634530740000|2021-10-18 04:19:00|22798.53|22678.53|22798.18|22678.18|22798.53|22678.53|22797.68|22677.68|10
1634530750000|2021-10-18 04:19:10|22798.04|22678.04|22796.61|22676.61|22798.04|22678.04|22796.61|22676.61|10
1634530760000|2021-10-18 04:19:20|22796.52|22676.52|22794.38|22674.38|22796.52|22676.52|22794.38|22674.38|10
1634530770000|2021-10-18 04:19:30|22795.27|22675.27|22793.59|22673.59|22795.82|22675.82|22793.59|22673.59|10
1634530780000|2021-10-18 04:19:40|22793.5|22673.5|22793.91|22673.91|22793.95|22673.95|22792.75|22672.75|9
1634530790000|2021-10-18 04:19:50|22793.63|22673.63|22791.88|22671.88|22793.63|22673.63|22791.38|22671.38|10
1634530800000|2021-10-18 04:20:00|22792.28|22672.28|22792.94|22672.94|22792.94|22672.94|22792.28|22672.28|10
1634530810000|2021-10-18 04:20:10|22793.17|22673.17|22793.29|22673.29|22794.07|22674.07|22793.17|22673.17|10
1634530820000|2021-10-18 04:20:20|22793.88|22673.88|22799.62|22679.62|22799.62|22679.62|22793.88|22673.88|10
1634530830000|2021-10-18 04:20:30|22800.22|22680.22|22805.81|22685.81|22805.81|22685.81|22800.22|22680.22|10
1634530840000|2021-10-18 04:20:40|22806.57|22686.57|22812.39|22692.39|22812.39|22692.39|22806.57|22686.57|10
1634530850000|2021-10-18 04:20:50|22812.53|22692.53|22816.73|22696.73|22816.73|22696.73|22812.53|22692.53|10
1634530860000|2021-10-18 04:21:00|22817|22697|22823.84|22703.84|22823.84|22703.84|22817|22697|10
1634530870000|2021-10-18 04:21:10|22823.62|22703.62|22825.63|22705.63|22826.31|22706.31|22823.62|22703.62|10
1634530880000|2021-10-18 04:21:20|22825.51|22705.51|22824.66|22704.66|22825.51|22705.51|22823.58|22703.58|10
1634530890000|2021-10-18 04:21:30|22824.26|22704.26|22820.57|22700.57|22824.26|22704.26|22820.57|22700.57|10
1634530900000|2021-10-18 04:21:40|22821.09|22701.09|22817.89|22697.89|22821.1|22701.1|22817.89|22697.89|9
1634530910000|2021-10-18 04:21:50|22817.83|22697.83|22816.15|22696.15|22817.83|22697.83|22815.76|22695.76|10
1634530920000|2021-10-18 04:22:00|22815.3|22695.3|22814.83|22694.83|22815.72|22695.72|22814.82|22694.82|10
1634530930000|2021-10-18 04:22:10|22814.9|22694.9|22813.9|22693.9|22815.21|22695.21|22813.9|22693.9|10
1634530940000|2021-10-18 04:22:20|22813.89|22693.89|22811.41|22691.41|22813.94|22693.94|22810.9|22690.9|9
1634530950000|2021-10-18 04:22:30|22810.27|22690.27|22809.49|22689.49|22810.68|22690.68|22809.33|22689.33|10
1634530960000|2021-10-18 04:22:40|22809.43|22689.43|22807.62|22687.62|22809.75|22689.75|22807.09|22687.09|10
1634530970000|2021-10-18 04:22:50|22807.52|22687.52|22808.09|22688.09|22808.9|22688.9|22807.4|22687.4|10
1634530980000|2021-10-18 04:23:00|22808.31|22688.31|22807.53|22687.53|22808.31|22688.31|22806.61|22686.61|9
1634530990000|2021-10-18 04:23:10|22807.38|22687.38|22799.27|22679.27|22807.38|22687.38|22799.27|22679.27|10
1634531000000|2021-10-18 04:23:20|22798.97|22678.97|22797.29|22677.29|22798.97|22678.97|22796.58|22676.58|10
1634531010000|2021-10-18 04:23:30|22797.2|22677.2|22798.3|22678.3|22798.3|22678.3|22796.1|22676.1|10
1634531020000|2021-10-18 04:23:40|22798.72|22678.72|22799.11|22679.11|22799.11|22679.11|22797.63|22677.63|10
1634531030000|2021-10-18 04:23:50|22799.96|22679.96|22799.03|22679.03|22800.54|22680.54|22799.03|22679.03|10
1634531040000|2021-10-18 04:24:00|22799.13|22679.13|22797.52|22677.52|22800.51|22680.51|22797.52|22677.52|9
1634531050000|2021-10-18 04:24:10|22797.57|22677.57|22795.33|22675.33|22797.84|22677.84|22794.71|22674.71|10
1634531060000|2021-10-18 04:24:20|22794.33|22674.33|22795.27|22675.27|22795.75|22675.75|22794.33|22674.33|10
1634531070000|2021-10-18 04:24:30|22795.59|22675.59|22795.64|22675.64|22795.64|22675.64|22794.14|22674.14|10
1634531080000|2021-10-18 04:24:40|22795.36|22675.36|22791.75|22671.75|22795.51|22675.51|22791.75|22671.75|10
1634531090000|2021-10-18 04:24:50|22792.52|22672.52|22793.72|22673.72|22794.09|22674.09|22792.52|22672.52|9
1634531100000|2021-10-18 04:25:00|22793.84|22673.84|22790.8|22670.8|22794.12|22674.12|22790.8|22670.8|9
1634531110000|2021-10-18 04:25:10|22790.95|22670.95|22790.8|22670.8|22791.76|22671.76|22790.8|22670.8|10
1634531120000|2021-10-18 04:25:20|22790.25|22670.25|22790.88|22670.88|22791.83|22671.83|22790.25|22670.25|10
1634531130000|2021-10-18 04:25:30|22791.05|22671.05|22789.8|22669.8|22791.05|22671.05|22789.8|22669.8|7
1634531140000|2021-10-18 04:25:40|22789.64|22669.64|22786.29|22666.29|22789.64|22669.64|22786.29|22666.29|9
1634531150000|2021-10-18 04:25:50|22785.51|22665.51|22785.27|22665.27|22785.8|22665.8|22784.86|22664.86|10
1634531160000|2021-10-18 04:26:00|22783.98|22663.98|22783.39|22663.39|22784.32|22664.32|22783.39|22663.39|9
1634531170000|2021-10-18 04:26:10|22783.7|22663.7|22776.16|22656.16|22783.7|22663.7|22776.16|22656.16|10
1634531180000|2021-10-18 04:26:20|22775.01|22655.01|22777.31|22657.31|22777.37|22657.37|22774.75|22654.75|10
1634531190000|2021-10-18 04:26:30|22777.51|22657.51|22776.39|22656.39|22777.51|22657.51|22774.03|22654.03|10
1634531200000|2021-10-18 04:26:40|22775.86|22655.86|22771.61|22651.61|22775.86|22655.86|22771.61|22651.61|8
1634531210000|2021-10-18 04:26:50|22771.72|22651.72|22771.98|22651.98|22771.98|22651.98|22771.18|22651.18|10
1634531220000|2021-10-18 04:27:00|22770.51|22650.51|22769.73|22649.73|22771.1|22651.1|22769.66|22649.66|9
1634531230000|2021-10-18 04:27:10|22769.5|22649.5|22769.79|22649.79|22769.79|22649.79|22768.61|22648.61|9
1634531240000|2021-10-18 04:27:20|22770.27|22650.27|22768.47|22648.47|22770.88|22650.88|22768.44|22648.44|10
1634531250000|2021-10-18 04:27:30|22768.49|22648.49|22767.74|22647.74|22768.49|22648.49|22767.4|22647.4|8
1634531260000|2021-10-18 04:27:40|22767.28|22647.28|22766.41|22646.41|22767.28|22647.28|22765.54|22645.54|9
1634531270000|2021-10-18 04:27:50|22766.35|22646.35|22766.84|22646.84|22767.38|22647.38|22766.35|22646.35|10
1634531280000|2021-10-18 04:28:00|22766.64|22646.64|22762.72|22642.72|22766.85|22646.85|22762.72|22642.72|10
1634531290000|2021-10-18 04:28:10|22762.73|22642.73|22762.88|22642.88|22762.92|22642.92|22761.96|22641.96|9
1634531300000|2021-10-18 04:28:20|22763.44|22643.44|22762.03|22642.03|22763.44|22643.44|22761.69|22641.69|10
1634531310000|2021-10-18 04:28:30|22762.15|22642.15|22761.49|22641.49|22762.38|22642.38|22761.37|22641.37|9
1634531320000|2021-10-18 04:28:40|22760.87|22640.87|22759.47|22639.47|22760.87|22640.87|22759.47|22639.47|10
1634531330000|2021-10-18 04:28:50|22759.46|22639.46|22760.67|22640.67|22760.72|22640.72|22759.42|22639.42|10
1634531340000|2021-10-18 04:29:00|22760.51|22640.51|22760.07|22640.07|22760.89|22640.89|22760|22640|7
1634531350000|2021-10-18 04:29:10|22760.98|22640.98|22762.09|22642.09|22762.7|22642.7|22760.98|22640.98|10
1634531360000|2021-10-18 04:29:20|22762.11|22642.11|22764.06|22644.06|22764.85|22644.85|22760.69|22640.69|10
1634531370000|2021-10-18 04:29:30|22764.27|22644.27|22766.37|22646.37|22766.37|22646.37|22764.27|22644.27|10
1634531380000|2021-10-18 04:29:40|22766.38|22646.38|22767.91|22647.91|22768.55|22648.55|22766.38|22646.38|10
1634531390000|2021-10-18 04:29:50|22767.88|22647.88|22768.54|22648.54|22770.16|22650.16|22767.88|22647.88|9
1634531400000|2021-10-18 04:30:00|22768.66|22648.66|22766.83|22646.83|22769.69|22649.69|22766.83|22646.83|10
1634531410000|2021-10-18 04:30:10|22766.79|22646.79|22770.62|22650.62|22770.62|22650.62|22766.79|22646.79|10
1634531420000|2021-10-18 04:30:20|22771.36|22651.36|22786.17|22666.17|22786.17|22666.17|22771.36|22651.36|10
1634531430000|2021-10-18 04:30:30|22786.13|22666.13|22790.08|22670.08|22790.08|22670.08|22786.13|22666.13|10
1634531440000|2021-10-18 04:30:40|22791.1|22671.1|22790.78|22670.78|22791.1|22671.1|22789.03|22669.03|9
1634531450000|2021-10-18 04:30:50|22790.57|22670.57|22792.17|22672.17|22792.17|22672.17|22789.31|22669.31|10
1634531460000|2021-10-18 04:31:00|22792.08|22672.08|22786.48|22666.48|22792.92|22672.92|22786.48|22666.48|10
1634531470000|2021-10-18 04:31:10|22785.35|22665.35|22780.08|22660.08|22785.35|22665.35|22780.08|22660.08|10
1634531480000|2021-10-18 04:31:20|22779.92|22659.92|22776.35|22656.35|22779.92|22659.92|22776.35|22656.35|7
1634531490000|2021-10-18 04:31:30|22774.93|22654.93|22774.19|22654.19|22774.93|22654.93|22771.95|22651.95|8
1634531500000|2021-10-18 04:31:40|22774.03|22654.03|22772.33|22652.33|22774.03|22654.03|22772.33|22652.33|9
1634531510000|2021-10-18 04:31:50|22772.3|22652.3|22770.93|22650.93|22772.42|22652.42|22770.93|22650.93|7
1634531520000|2021-10-18 04:32:00|22770.22|22650.22|22767.81|22647.81|22770.22|22650.22|22767.81|22647.81|10
1634531530000|2021-10-18 04:32:10|22767.7|22647.7|22766.48|22646.48|22768.21|22648.21|22766.36|22646.36|9
1634531540000|2021-10-18 04:32:20|22766.62|22646.62|22764.55|22644.55|22766.62|22646.62|22764.26|22644.26|10
1634531550000|2021-10-18 04:32:30|22763.83|22643.83|22761.99|22641.99|22763.83|22643.83|22761.5|22641.5|10
1634531560000|2021-10-18 04:32:40|22761.65|22641.65|22762.48|22642.48|22763.36|22643.36|22761.07|22641.07|9
1634531570000|2021-10-18 04:32:50|22763.12|22643.12|22761.69|22641.69|22763.8|22643.8|22761.44|22641.44|10
1634531580000|2021-10-18 04:33:00|22761.62|22641.62|22761.01|22641.01|22761.79|22641.79|22760.71|22640.71|10
1634531590000|2021-10-18 04:33:10|22761.53|22641.53|22762.03|22642.03|22762.17|22642.17|22761.1|22641.1|10
1634531600000|2021-10-18 04:33:20|22762.21|22642.21|22761.46|22641.46|22762.21|22642.21|22760.51|22640.51|10
1634531610000|2021-10-18 04:33:30|22762.3|22642.3|22761.44|22641.44|22762.65|22642.65|22760.98|22640.98|10
1634531620000|2021-10-18 04:33:40|22761.87|22641.87|22761.83|22641.83|22762.76|22642.76|22760.34|22640.34|10
1634531630000|2021-10-18 04:33:50|22761.87|22641.87|22764.45|22644.45|22764.59|22644.59|22761.81|22641.81|9
1634531640000|2021-10-18 04:34:00|22764.44|22644.44|22764.57|22644.57|22765.5|22645.5|22764.36|22644.36|10
1634531650000|2021-10-18 04:34:10|22764.66|22644.66|22765.29|22645.29|22765.38|22645.38|22764.18|22644.18|10
1634531660000|2021-10-18 04:34:20|22765.97|22645.97|22765.57|22645.57|22765.97|22645.97|22765.2|22645.2|10
1634531670000|2021-10-18 04:34:30|22766.42|22646.42|22767.58|22647.58|22767.61|22647.61|22766.42|22646.42|7
1634531680000|2021-10-18 04:34:40|22767.64|22647.64|22770.86|22650.86|22770.86|22650.86|22766.44|22646.44|10
1634531690000|2021-10-18 04:34:50|22770.74|22650.74|22772.36|22652.36|22772.54|22652.54|22770.74|22650.74|10
1634531700000|2021-10-18 04:35:00|22772.3|22652.3|22768.1|22648.1|22772.52|22652.52|22768.1|22648.1|10
1634531710000|2021-10-18 04:35:10|22767.91|22647.91|22764.62|22644.62|22767.91|22647.91|22764.62|22644.62|10
1634531720000|2021-10-18 04:35:20|22764.36|22644.36|22762.72|22642.72|22764.4|22644.4|22762.72|22642.72|9
1634531730000|2021-10-18 04:35:30|22762.63|22642.63|22763.36|22643.36|22763.36|22643.36|22762|22642|10
1634531740000|2021-10-18 04:35:40|22763.54|22643.54|22761.46|22641.46|22763.54|22643.54|22761.46|22641.46|10
1634531750000|2021-10-18 04:35:50|22761.31|22641.31|22760.66|22640.66|22761.57|22641.57|22760.66|22640.66|9
1634531760000|2021-10-18 04:36:00|22760.69|22640.69|22758.46|22638.46|22760.69|22640.69|22758.46|22638.46|10
1634531770000|2021-10-18 04:36:10|22758.93|22638.93|22753.71|22633.71|22758.93|22638.93|22753.71|22633.71|10
1634531780000|2021-10-18 04:36:20|22753.92|22633.92|22752.89|22632.89|22754.99|22634.99|22752.88|22632.88|10
1634531790000|2021-10-18 04:36:30|22752.95|22632.95|22751.6|22631.6|22752.95|22632.95|22751.02|22631.02|9
1634531800000|2021-10-18 04:36:40|22751.82|22631.82|22752.07|22632.07|22752.18|22632.18|22751.69|22631.69|9
1634531810000|2021-10-18 04:36:50|22753.23|22633.23|22756.15|22636.15|22756.15|22636.15|22753.23|22633.23|10
1634531820000|2021-10-18 04:37:00|22756.99|22636.99|22760.82|22640.82|22760.82|22640.82|22756.99|22636.99|9
1634531830000|2021-10-18 04:37:10|22761.6|22641.6|22764.22|22644.22|22764.22|22644.22|22761.6|22641.6|9
1634531840000|2021-10-18 04:37:20|22764.47|22644.47|22763.77|22643.77|22764.6|22644.6|22763.38|22643.38|8
1634531850000|2021-10-18 04:37:30|22763.78|22643.78|22765.85|22645.85|22765.85|22645.85|22763.69|22643.69|10
1634531860000|2021-10-18 04:37:40|22766.17|22646.17|22771.72|22651.72|22771.72|22651.72|22766.17|22646.17|10
1634531870000|2021-10-18 04:37:50|22772.87|22652.87|22776.03|22656.03|22776.03|22656.03|22772.82|22652.82|8
1634531880000|2021-10-18 04:38:00|22777.64|22657.64|22780.17|22660.17|22780.49|22660.49|22777.64|22657.64|10
1634531890000|2021-10-18 04:38:10|22780.28|22660.28|22780.62|22660.62|22781.22|22661.22|22780.21|22660.21|10
1634531900000|2021-10-18 04:38:20|22780.53|22660.53|22779.26|22659.26|22780.53|22660.53|22778.3|22658.3|9
1634531910000|2021-10-18 04:38:30|22778.94|22658.94|22785.85|22665.85|22785.85|22665.85|22778.94|22658.94|10
1634531920000|2021-10-18 04:38:40|22786.34|22666.34|22787.91|22667.91|22787.91|22667.91|22786.34|22666.34|10
1634531930000|2021-10-18 04:38:50|22788.41|22668.41|22788.94|22668.94|22790.7|22670.7|22788.41|22668.41|10
1634531940000|2021-10-18 04:39:00|22787.99|22667.99|22787|22667|22787.99|22667.99|22787|22667|10
1634531950000|2021-10-18 04:39:10|22785.87|22665.87|22789.59|22669.59|22790.44|22670.44|22785.87|22665.87|10
1634531960000|2021-10-18 04:39:20|22789.91|22669.91|22789.69|22669.69|22790.68|22670.68|22788.97|22668.97|10
1634531970000|2021-10-18 04:39:30|22789.48|22669.48|22790.25|22670.25|22791.08|22671.08|22789.36|22669.36|9
1634531980000|2021-10-18 04:39:40|22789.87|22669.87|22787.01|22667.01|22789.87|22669.87|22787.01|22667.01|10
1634531990000|2021-10-18 04:39:50|22786.5|22666.5|22783.38|22663.38|22786.61|22666.61|22783.38|22663.38|9
1634532000000|2021-10-18 04:40:00|22783.3|22663.3|22783.61|22663.61|22783.65|22663.65|22782.32|22662.32|9
1634532010000|2021-10-18 04:40:10|22783.41|22663.41|22784.89|22664.89|22784.89|22664.89|22783.18|22663.18|10
1634532020000|2021-10-18 04:40:20|22784.99|22664.99|22785.21|22665.21|22785.26|22665.26|22784.38|22664.38|9
1634532030000|2021-10-18 04:40:30|22785.07|22665.07|22783.32|22663.32|22785.07|22665.07|22783.32|22663.32|10
1634532040000|2021-10-18 04:40:40|22783.8|22663.8|22784.42|22664.42|22785.66|22665.66|22782.95|22662.95|9
1634532050000|2021-10-18 04:40:50|22784.57|22664.57|22787.86|22667.86|22787.86|22667.86|22784.23|22664.23|9
1634532060000|2021-10-18 04:41:00|22787.91|22667.91|22788.64|22668.64|22788.64|22668.64|22787.51|22667.51|9
1634532070000|2021-10-18 04:41:10|22788.03|22668.03|22785.84|22665.84|22789.12|22669.12|22785.47|22665.47|10
1634532080000|2021-10-18 04:41:20|22785.46|22665.46|22785|22665|22785.46|22665.46|22784.28|22664.28|10
1634532090000|2021-10-18 04:41:30|22785.25|22665.25|22785.48|22665.48|22786.72|22666.72|22785.25|22665.25|10
1634532100000|2021-10-18 04:41:40|22785.63|22665.63|22787.78|22667.78|22787.78|22667.78|22785.48|22665.48|10
1634532110000|2021-10-18 04:41:50|22787.43|22667.43|22786.78|22666.78|22787.85|22667.85|22786.78|22666.78|9
1634532120000|2021-10-18 04:42:00|22787.63|22667.63|22786.14|22666.14|22787.63|22667.63|22786.14|22666.14|10
1634532130000|2021-10-18 04:42:10|22786.12|22666.12|22785.22|22665.22|22786.12|22666.12|22784.88|22664.88|9
1634532140000|2021-10-18 04:42:20|22784.95|22664.95|22784.1|22664.1|22785.17|22665.17|22784.1|22664.1|10
1634532150000|2021-10-18 04:42:30|22783.5|22663.5|22781.25|22661.25|22783.73|22663.73|22781.25|22661.25|10
1634532160000|2021-10-18 04:42:40|22780.94|22660.94|22778.29|22658.29|22781.32|22661.32|22778.29|22658.29|9
1634532170000|2021-10-18 04:42:50|22777.77|22657.77|22775.3|22655.3|22777.77|22657.77|22775.2|22655.2|9
1634532180000|2021-10-18 04:43:00|22775.56|22655.56|22775.56|22655.56|22776.35|22656.35|22775.11|22655.11|9
1634532190000|2021-10-18 04:43:10|22774.89|22654.89|22772.63|22652.63|22774.89|22654.89|22772.63|22652.63|9
1634532200000|2021-10-18 04:43:20|22772.72|22652.72|22773.97|22653.97|22773.97|22653.97|22772.46|22652.46|8
1634532210000|2021-10-18 04:43:30|22773.81|22653.81|22775.82|22655.82|22776.04|22656.04|22773.81|22653.81|9
1634532220000|2021-10-18 04:43:40|22776.98|22656.98|22776.93|22656.93|22777.29|22657.29|22776.09|22656.09|9
1634532230000|2021-10-18 04:43:50|22776.88|22656.88|22776.63|22656.63|22776.88|22656.88|22776.13|22656.13|10
1634532240000|2021-10-18 04:44:00|22776.14|22656.14|22776.08|22656.08|22776.71|22656.71|22775.62|22655.62|9
1634532250000|2021-10-18 04:44:10|22774.99|22654.99|22775.08|22655.08|22775.3|22655.3|22774.42|22654.42|10
1634532260000|2021-10-18 04:44:20|22775.78|22655.78|22781.77|22661.77|22782.07|22662.07|22775.78|22655.78|10
1634532270000|2021-10-18 04:44:30|22782.91|22662.91|22785.67|22665.67|22786.09|22666.09|22782.91|22662.91|10
1634532280000|2021-10-18 04:44:40|22785.58|22665.58|22784.89|22664.89|22785.58|22665.58|22783.97|22663.97|10
1634532290000|2021-10-18 04:44:50|22784.66|22664.66|22789.25|22669.25|22789.25|22669.25|22784.66|22664.66|9
1634532300000|2021-10-18 04:45:00|22789.39|22669.39|22789.9|22669.9|22789.9|22669.9|22788.89|22668.89|10
1634532310000|2021-10-18 04:45:10|22789.75|22669.75|22790.66|22670.66|22791.03|22671.03|22788.71|22668.71|10
1634532320000|2021-10-18 04:45:20|22790.64|22670.64|22790.15|22670.15|22790.85|22670.85|22789.56|22669.56|10
1634532330000|2021-10-18 04:45:30|22789.83|22669.83|22787.78|22667.78|22790.37|22670.37|22787.78|22667.78|10
1634532340000|2021-10-18 04:45:40|22787.86|22667.86|22786.78|22666.78|22788.35|22668.35|22786.58|22666.58|9
1634532350000|2021-10-18 04:45:50|22787.48|22667.48|22790.96|22670.96|22790.96|22670.96|22787.48|22667.48|10
1634532360000|2021-10-18 04:46:00|22790.53|22670.53|22790.49|22670.49|22790.53|22670.53|22789.34|22669.34|10
1634532370000|2021-10-18 04:46:10|22790.33|22670.33|22787.34|22667.34|22790.75|22670.75|22787.34|22667.34|8
1634532380000|2021-10-18 04:46:20|22787.19|22667.19|22787.94|22667.94|22789.33|22669.33|22786.42|22666.42|10
1634532390000|2021-10-18 04:46:30|22787.92|22667.92|22786.97|22666.97|22787.92|22667.92|22786.55|22666.55|10
1634532400000|2021-10-18 04:46:40|22786.55|22666.55|22787.22|22667.22|22787.8|22667.8|22786.55|22666.55|9
1634532410000|2021-10-18 04:46:50|22785.77|22665.77|22785.83|22665.83|22786.33|22666.33|22784.67|22664.67|10
1634532420000|2021-10-18 04:47:00|22785.2|22665.2|22785.13|22665.13|22785.84|22665.84|22783.98|22663.98|10
1634532430000|2021-10-18 04:47:10|22784|22664|22784.92|22664.92|22784.92|22664.92|22783.72|22663.72|9
1634532440000|2021-10-18 04:47:20|22785.23|22665.23|22785.18|22665.18|22785.36|22665.36|22784.87|22664.87|10
1634532450000|2021-10-18 04:47:30|22784.99|22664.99|22786.79|22666.79|22788.09|22668.09|22784.89|22664.89|9
1634532460000|2021-10-18 04:47:40|22789.85|22669.85|22793.9|22673.9|22794.83|22674.83|22789.85|22669.85|9
1634532470000|2021-10-18 04:47:50|22793.37|22673.37|22793.23|22673.23|22793.51|22673.51|22792.63|22672.63|10
1634532480000|2021-10-18 04:48:00|22793.33|22673.33|22793.06|22673.06|22793.69|22673.69|22793.06|22673.06|9
1634532490000|2021-10-18 04:48:10|22792.72|22672.72|22791.46|22671.46|22792.91|22672.91|22790.45|22670.45|10
1634532500000|2021-10-18 04:48:20|22789.74|22669.74|22789.62|22669.62|22790.27|22670.27|22788.91|22668.91|10
1634532510000|2021-10-18 04:48:30|22790.65|22670.65|22794.46|22674.46|22794.46|22674.46|22790.65|22670.65|9
1634532520000|2021-10-18 04:48:40|22794.47|22674.47|22795.46|22675.46|22796.13|22676.13|22793.94|22673.94|10
1634532530000|2021-10-18 04:48:50|22795.68|22675.68|22794.64|22674.64|22795.68|22675.68|22793.26|22673.26|10
1634532540000|2021-10-18 04:49:00|22794.67|22674.67|22792.32|22672.32|22794.67|22674.67|22790.45|22670.45|10
1634532550000|2021-10-18 04:49:10|22792.57|22672.57|22793.87|22673.87|22793.87|22673.87|22792.57|22672.57|10
1634532560000|2021-10-18 04:49:20|22794.23|22674.23|22799.22|22679.22|22799.22|22679.22|22794.23|22674.23|10
1634532570000|2021-10-18 04:49:30|22800.31|22680.31|22802.46|22682.46|22803.91|22683.91|22800.31|22680.31|10
1634532580000|2021-10-18 04:49:40|22804.11|22684.11|22806.15|22686.15|22807.91|22687.91|22804.11|22684.11|9
1634532590000|2021-10-18 04:49:50|22808.32|22688.32|22808.98|22688.98|22809.23|22689.23|22808.32|22688.32|9
1634532600000|2021-10-18 04:50:00|22808.65|22688.65|22811.8|22691.8|22811.84|22691.84|22808.64|22688.64|9
1634532610000|2021-10-18 04:50:10|22811.58|22691.58|22809.28|22689.28|22811.84|22691.84|22809.28|22689.28|10
1634532620000|2021-10-18 04:50:20|22809.29|22689.29|22810.94|22690.94|22812.06|22692.06|22809.29|22689.29|8
1634532630000|2021-10-18 04:50:30|22811.05|22691.05|22814.23|22694.23|22814.23|22694.23|22811.05|22691.05|10
1634532640000|2021-10-18 04:50:40|22816.11|22696.11|22819.59|22699.59|22822.94|22702.94|22816.11|22696.11|10
1634532650000|2021-10-18 04:50:50|22819.13|22699.13|22815.87|22695.87|22819.13|22699.13|22815.04|22695.04|10
1634532660000|2021-10-18 04:51:00|22815.61|22695.61|22816.5|22696.5|22817.34|22697.34|22815.61|22695.61|8
1634532670000|2021-10-18 04:51:10|22816.67|22696.67|22821.9|22701.9|22821.9|22701.9|22816.67|22696.67|10
1634532680000|2021-10-18 04:51:20|22821.94|22701.94|22821.71|22701.71|22821.94|22701.94|22821|22701|10
1634532690000|2021-10-18 04:51:30|22821.77|22701.77|22821.98|22701.98|22821.98|22701.98|22820.84|22700.84|10
1634532700000|2021-10-18 04:51:40|22822.34|22702.34|22823.65|22703.65|22823.65|22703.65|22822.27|22702.27|10
1634532710000|2021-10-18 04:51:50|22823.73|22703.73|22823.04|22703.04|22824.04|22704.04|22822.94|22702.94|10
1634532720000|2021-10-18 04:52:00|22823.24|22703.24|22824.13|22704.13|22825|22705|22823.24|22703.24|10
1634532730000|2021-10-18 04:52:10|22824.78|22704.78|22824.6|22704.6|22825.44|22705.44|22824.6|22704.6|10
1634532740000|2021-10-18 04:52:20|22824.45|22704.45|22826.72|22706.72|22826.72|22706.72|22824.31|22704.31|9
1634532750000|2021-10-18 04:52:30|22826.91|22706.91|22825.72|22705.72|22826.91|22706.91|22825.72|22705.72|10
1634532760000|2021-10-18 04:52:40|22824.33|22704.33|22825.56|22705.56|22825.56|22705.56|22823.76|22703.76|10
1634532770000|2021-10-18 04:52:50|22825.46|22705.46|22826.89|22706.89|22826.89|22706.89|22825.03|22705.03|8
1634532780000|2021-10-18 04:53:00|22826.71|22706.71|22828.83|22708.83|22829.37|22709.37|22826.71|22706.71|10
1634532790000|2021-10-18 04:53:10|22828.93|22708.93|22827.22|22707.22|22829.57|22709.57|22827.22|22707.22|10
1634532800000|2021-10-18 04:53:20|22826.99|22706.99|22828.46|22708.46|22828.46|22708.46|22825.72|22705.72|10
1634532810000|2021-10-18 04:53:30|22828|22708|22830.41|22710.41|22830.42|22710.42|22828|22708|10
1634532820000|2021-10-18 04:53:40|22829.97|22709.97|22827.12|22707.12|22830.67|22710.67|22827.12|22707.12|10
1634532830000|2021-10-18 04:53:50|22826.69|22706.69|22826.2|22706.2|22826.69|22706.69|22825.04|22705.04|10
1634532840000|2021-10-18 04:54:00|22826.1|22706.1|22829.82|22709.82|22831.16|22711.16|22826.1|22706.1|10
1634532850000|2021-10-18 04:54:10|22829.78|22709.78|22832.27|22712.27|22832.27|22712.27|22829.49|22709.49|10
1634532860000|2021-10-18 04:54:20|22834.06|22714.06|22836.74|22716.74|22837.58|22717.58|22834.06|22714.06|10
1634532870000|2021-10-18 04:54:30|22838.16|22718.16|22839.69|22719.69|22839.69|22719.69|22838.16|22718.16|10
1634532880000|2021-10-18 04:54:40|22838.51|22718.51|22840.55|22720.55|22840.55|22720.55|22838.51|22718.51|10
1634532890000|2021-10-18 04:54:50|22840.67|22720.67|22838.24|22718.24|22840.67|22720.67|22838.24|22718.24|10
1634532900000|2021-10-18 04:55:00|22838.23|22718.23|22839.71|22719.71|22839.71|22719.71|22838.23|22718.23|10
1634532910000|2021-10-18 04:55:10|22839.82|22719.82|22840.49|22720.49|22840.67|22720.67|22839.82|22719.82|10
1634532920000|2021-10-18 04:55:20|22840.58|22720.58|22845.62|22725.62|22845.62|22725.62|22840.58|22720.58|10
1634532930000|2021-10-18 04:55:30|22845.55|22725.55|22847.69|22727.69|22847.69|22727.69|22845.48|22725.48|10
1634532940000|2021-10-18 04:55:40|22848.46|22728.46|22850.5|22730.5|22850.5|22730.5|22848.29|22728.29|9
1634532950000|2021-10-18 04:55:50|22850.73|22730.73|22852.16|22732.16|22852.16|22732.16|22850.73|22730.73|10
1634532960000|2021-10-18 04:56:00|22853.42|22733.42|22850.74|22730.74|22853.42|22733.42|22849.84|22729.84|10
1634532970000|2021-10-18 04:56:10|22850.47|22730.47|22848|22728|22850.47|22730.47|22847.33|22727.33|9
1634532980000|2021-10-18 04:56:20|22847.51|22727.51|22848.62|22728.62|22849.16|22729.16|22847.51|22727.51|10
1634532990000|2021-10-18 04:56:30|22848.79|22728.79|22855|22735|22855.47|22735.47|22848.79|22728.79|10
1634533000000|2021-10-18 04:56:40|22855.79|22735.79|22853.26|22733.26|22855.79|22735.79|22853.07|22733.07|9
1634533010000|2021-10-18 04:56:50|22852.86|22732.86|22855.52|22735.52|22855.52|22735.52|22852.86|22732.86|10
1634533020000|2021-10-18 04:57:00|22855.63|22735.63|22854.79|22734.79|22855.99|22735.99|22854.77|22734.77|10
1634533030000|2021-10-18 04:57:10|22855.69|22735.69|22856.43|22736.43|22857.31|22737.31|22855.68|22735.68|10
1634533040000|2021-10-18 04:57:20|22856.57|22736.57|22856.77|22736.77|22856.77|22736.77|22856.31|22736.31|10
1634533050000|2021-10-18 04:57:30|22857.18|22737.18|22856.5|22736.5|22857.27|22737.27|22856.5|22736.5|9
1634533060000|2021-10-18 04:57:40|22856.12|22736.12|22855.21|22735.21|22857.51|22737.51|22855.21|22735.21|10
1634533070000|2021-10-18 04:57:50|22853.84|22733.84|22854.74|22734.74|22854.74|22734.74|22853.37|22733.37|9
1634533080000|2021-10-18 04:58:00|22854.92|22734.92|22854.83|22734.83|22855.01|22735.01|22853.66|22733.66|10
1634533090000|2021-10-18 04:58:10|22854.67|22734.67|22856.92|22736.92|22856.92|22736.92|22854.67|22734.67|10
1634533100000|2021-10-18 04:58:20|22856.96|22736.96|22857.38|22737.38|22857.71|22737.71|22856.67|22736.67|10
1634533110000|2021-10-18 04:58:30|22857.18|22737.18|22856.51|22736.51|22857.4|22737.4|22856.5|22736.5|8
1634533120000|2021-10-18 04:58:40|22856.52|22736.52|22857.96|22737.96|22857.96|22737.96|22855.34|22735.34|10
1634533130000|2021-10-18 04:58:50|22857.13|22737.13|22858.71|22738.71|22858.77|22738.77|22857.13|22737.13|10
1634533140000|2021-10-18 04:59:00|22858.9|22738.9|22859.73|22739.73|22860.87|22740.87|22858.74|22738.74|10
1634533150000|2021-10-18 04:59:10|22859.67|22739.67|22857.65|22737.65|22859.76|22739.76|22857.65|22737.65|10
1634533160000|2021-10-18 04:59:20|22857.82|22737.82|22857.78|22737.78|22857.82|22737.82|22856.42|22736.42|10
1634533170000|2021-10-18 04:59:30|22856.95|22736.95|22856.49|22736.49|22856.95|22736.95|22855.88|22735.88|9
1634533180000|2021-10-18 04:59:40|22856.48|22736.48|22856.78|22736.78|22857.04|22737.04|22856.17|22736.17|8
1634533190000|2021-10-18 04:59:50|22856.99|22736.99|22858.21|22738.21|22859.73|22739.73|22856.9|22736.9|10
1634533200000|2021-10-18 05:00:00|22858.57|22738.57|22865.81|22745.81|22865.81|22745.81|22858.32|22738.32|10
1634533210000|2021-10-18 05:00:10|22866.37|22746.37|22868.2|22748.2|22868.29|22748.29|22866.22|22746.22|10
1634533220000|2021-10-18 05:00:20|22867.5|22747.5|22868.41|22748.41|22868.41|22748.41|22867.5|22747.5|8
1634533230000|2021-10-18 05:00:30|22868.35|22748.35|22869.52|22749.52|22869.52|22749.52|22867.82|22747.82|10
1634533240000|2021-10-18 05:00:40|22869.76|22749.76|22872.09|22752.09|22872.85|22752.85|22869.69|22749.69|9
1634533250000|2021-10-18 05:00:50|22871.86|22751.86|22871.36|22751.36|22871.86|22751.86|22869.82|22749.82|10
1634533260000|2021-10-18 05:01:00|22871.29|22751.29|22872.23|22752.23|22872.37|22752.37|22871.29|22751.29|10
1634533270000|2021-10-18 05:01:10|22872|22752|22873.1|22753.1|22873.11|22753.11|22871.49|22751.49|10
1634533280000|2021-10-18 05:01:20|22873.2|22753.2|22873.51|22753.51|22873.71|22753.71|22873.2|22753.2|10
1634533290000|2021-10-18 05:01:30|22874.33|22754.33|22874.06|22754.06|22874.79|22754.79|22874.06|22754.06|7
1634533300000|2021-10-18 05:01:40|22874.24|22754.24|22875.9|22755.9|22875.9|22755.9|22874.24|22754.24|10
1634533310000|2021-10-18 05:01:50|22876.33|22756.33|22880.08|22760.08|22880.08|22760.08|22876.33|22756.33|10
1634533320000|2021-10-18 05:02:00|22880.31|22760.31|22881.71|22761.71|22881.71|22761.71|22880.07|22760.07|10
1634533330000|2021-10-18 05:02:10|22881.94|22761.94|22885.32|22765.32|22885.32|22765.32|22881.77|22761.77|10
1634533340000|2021-10-18 05:02:20|22885.29|22765.29|22881.47|22761.47|22885.29|22765.29|22881.28|22761.28|10
1634533350000|2021-10-18 05:02:30|22881.7|22761.7|22880.88|22760.88|22881.74|22761.74|22880.23|22760.23|10
1634533360000|2021-10-18 05:02:40|22880.89|22760.89|22879.23|22759.23|22880.89|22760.89|22879.13|22759.13|10
1634533370000|2021-10-18 05:02:50|22880.07|22760.07|22876.36|22756.36|22880.07|22760.07|22876.32|22756.32|10
1634533380000|2021-10-18 05:03:00|22876.22|22756.22|22876.84|22756.84|22876.84|22756.84|22875.95|22755.95|10
1634533390000|2021-10-18 05:03:10|22877.61|22757.61|22877.44|22757.44|22877.91|22757.91|22877.28|22757.28|10
1634533400000|2021-10-18 05:03:20|22877.61|22757.61|22877.87|22757.87|22880.07|22760.07|22877.61|22757.61|10
1634533410000|2021-10-18 05:03:30|22878.11|22758.11|22879.16|22759.16|22879.16|22759.16|22877.98|22757.98|10
1634533420000|2021-10-18 05:03:40|22880.16|22760.16|22878.34|22758.34|22880.16|22760.16|22878.28|22758.28|9
1634533430000|2021-10-18 05:03:50|22877.45|22757.45|22877.43|22757.43|22877.45|22757.45|22876.12|22756.12|10
1634533440000|2021-10-18 05:04:00|22877.36|22757.36|22876.3|22756.3|22877.36|22757.36|22875.18|22755.18|10
1634533450000|2021-10-18 05:04:10|22875.57|22755.57|22875.77|22755.77|22876.16|22756.16|22875.39|22755.39|10
1634533460000|2021-10-18 05:04:20|22875.84|22755.84|22875.59|22755.59|22875.84|22755.84|22874.65|22754.65|10
1634533470000|2021-10-18 05:04:30|22875.54|22755.54|22877.5|22757.5|22877.55|22757.55|22875.54|22755.54|10
1634533480000|2021-10-18 05:04:40|22877.91|22757.91|22879.55|22759.55|22879.55|22759.55|22876.92|22756.92|9
1634533490000|2021-10-18 05:04:50|22878.67|22758.67|22879.4|22759.4|22879.75|22759.75|22878.19|22758.19|10
1634533500000|2021-10-18 05:05:00|22877.47|22757.47|22875.39|22755.39|22877.97|22757.97|22875.39|22755.39|10
1634533510000|2021-10-18 05:05:10|22875.17|22755.17|22872.81|22752.81|22875.17|22755.17|22871.18|22751.18|10
1634533520000|2021-10-18 05:05:20|22873.16|22753.16|22877.1|22757.1|22877.1|22757.1|22873.01|22753.01|10
1634533530000|2021-10-18 05:05:30|22877.63|22757.63|22878.05|22758.05|22879.15|22759.15|22877.63|22757.63|10
1634533540000|2021-10-18 05:05:40|22879.35|22759.35|22878.18|22758.18|22879.64|22759.64|22877.66|22757.66|10
1634533550000|2021-10-18 05:05:50|22878.2|22758.2|22874.46|22754.46|22878.2|22758.2|22874.26|22754.26|8
1634533560000|2021-10-18 05:06:00|22874.47|22754.47|22878.41|22758.41|22878.41|22758.41|22874.47|22754.47|10
1634533570000|2021-10-18 05:06:10|22878.88|22758.88|22878.56|22758.56|22878.88|22758.88|22875.79|22755.79|10
1634533580000|2021-10-18 05:06:20|22878.68|22758.68|22877.39|22757.39|22879.09|22759.09|22877.39|22757.39|10
1634533590000|2021-10-18 05:06:30|22878.25|22758.25|22879.16|22759.16|22879.16|22759.16|22877.78|22757.78|9
1634533600000|2021-10-18 05:06:40|22878.87|22758.87|22881.3|22761.3|22881.3|22761.3|22878.87|22758.87|10
1634533610000|2021-10-18 05:06:50|22881.45|22761.45|22882.84|22762.84|22882.84|22762.84|22881.29|22761.29|8
1634533620000|2021-10-18 05:07:00|22882.85|22762.85|22883.36|22763.36|22883.36|22763.36|22881.75|22761.75|10
1634533630000|2021-10-18 05:07:10|22883.4|22763.4|22885.13|22765.13|22885.13|22765.13|22883.4|22763.4|10
1634533640000|2021-10-18 05:07:20|22884.76|22764.76|22886.67|22766.67|22887.68|22767.68|22884.76|22764.76|10
1634533650000|2021-10-18 05:07:30|22886.48|22766.48|22885.67|22765.67|22886.62|22766.62|22885.67|22765.67|10
1634533660000|2021-10-18 05:07:40|22885.66|22765.66|22885.58|22765.58|22887.31|22767.31|22884.56|22764.56|10
1634533670000|2021-10-18 05:07:50|22885.57|22765.57|22882.69|22762.69|22886.24|22766.24|22882.69|22762.69|10
1634533680000|2021-10-18 05:08:00|22882.58|22762.58|22876.38|22756.38|22882.82|22762.82|22876.38|22756.38|10
1634533690000|2021-10-18 05:08:10|22876.72|22756.72|22876.18|22756.18|22876.72|22756.72|22875.59|22755.59|9
1634533700000|2021-10-18 05:08:20|22875.75|22755.75|22876.94|22756.94|22877.02|22757.02|22875.75|22755.75|9
1634533710000|2021-10-18 05:08:30|22876.85|22756.85|22877.7|22757.7|22877.7|22757.7|22876.75|22756.75|10
1634533720000|2021-10-18 05:08:40|22877.92|22757.92|22877.26|22757.26|22878.53|22758.53|22876.98|22756.98|10
1634533730000|2021-10-18 05:08:50|22876.73|22756.73|22877.4|22757.4|22879.36|22759.36|22876.73|22756.73|9
1634533740000|2021-10-18 05:09:00|22877.47|22757.47|22880.42|22760.42|22880.42|22760.42|22877.47|22757.47|10
1634533750000|2021-10-18 05:09:10|22880.48|22760.48|22883.01|22763.01|22883.01|22763.01|22880.48|22760.48|10
1634533760000|2021-10-18 05:09:20|22882.96|22762.96|22882|22762|22882.96|22762.96|22881.87|22761.87|10
1634533770000|2021-10-18 05:09:30|22880.69|22760.69|22880.89|22760.89|22882.66|22762.66|22880.46|22760.46|9
1634533780000|2021-10-18 05:09:40|22881.2|22761.2|22887.59|22767.59|22887.59|22767.59|22881.1|22761.1|10
1634533790000|2021-10-18 05:09:50|22887.6|22767.6|22888.45|22768.45|22889.99|22769.99|22887.6|22767.6|10
1634533800000|2021-10-18 05:10:00|22888.48|22768.48|22889.68|22769.68|22889.98|22769.98|22888.48|22768.48|9
1634533810000|2021-10-18 05:10:10|22889.71|22769.71|22889.39|22769.39|22889.71|22769.71|22888.62|22768.62|9
1634533820000|2021-10-18 05:10:20|22889.37|22769.37|22888.19|22768.19|22889.37|22769.37|22887.11|22767.11|9
1634533830000|2021-10-18 05:10:30|22887.34|22767.34|22886.53|22766.53|22887.34|22767.34|22886.27|22766.27|9
1634533840000|2021-10-18 05:10:40|22886.2|22766.2|22885.24|22765.24|22886.2|22766.2|22884|22764|9
1634533850000|2021-10-18 05:10:50|22885.05|22765.05|22882.93|22762.93|22885.36|22765.36|22882.93|22762.93|10
1634533860000|2021-10-18 05:11:00|22882.29|22762.29|22883.44|22763.44|22883.44|22763.44|22881.29|22761.29|10
1634533870000|2021-10-18 05:11:10|22883.32|22763.32|22882.84|22762.84|22884.06|22764.06|22882.67|22762.67|9
1634533880000|2021-10-18 05:11:20|22882.23|22762.23|22881.02|22761.02|22882.27|22762.27|22881.02|22761.02|10
1634533890000|2021-10-18 05:11:30|22880.85|22760.85|22880.96|22760.96|22881.24|22761.24|22879.85|22759.85|8
1634533900000|2021-10-18 05:11:40|22881.09|22761.09|22881.12|22761.12|22881.48|22761.48|22880.19|22760.19|10
1634533910000|2021-10-18 05:11:50|22881.48|22761.48|22881.26|22761.26|22881.76|22761.76|22880.78|22760.78|10
1634533920000|2021-10-18 05:12:00|22881.51|22761.51|22881.37|22761.37|22881.61|22761.61|22880.8|22760.8|10
1634533930000|2021-10-18 05:12:10|22880.99|22760.99|22879.19|22759.19|22881|22761|22879.19|22759.19|10
1634533940000|2021-10-18 05:12:20|22879.03|22759.03|22877.94|22757.94|22879.38|22759.38|22877.94|22757.94|9
1634533950000|2021-10-18 05:12:30|22878.76|22758.76|22879|22759|22879.03|22759.03|22877.6|22757.6|9
1634533960000|2021-10-18 05:12:40|22878.74|22758.74|22878.34|22758.34|22878.74|22758.74|22878.01|22758.01|10
1634533970000|2021-10-18 05:12:50|22878.45|22758.45|22875.86|22755.86|22878.72|22758.72|22874.48|22754.48|10
1634533980000|2021-10-18 05:13:00|22875.69|22755.69|22874.02|22754.02|22875.69|22755.69|22874.02|22754.02|8
1634533990000|2021-10-18 05:13:10|22872.28|22752.28|22872.94|22752.94|22872.94|22752.94|22871.64|22751.64|10
1634534000000|2021-10-18 05:13:20|22873.43|22753.43|22873.03|22753.03|22873.84|22753.84|22872.71|22752.71|10
1634534010000|2021-10-18 05:13:30|22872.87|22752.87|22872.2|22752.2|22872.99|22752.99|22871.05|22751.05|10
1634534020000|2021-10-18 05:13:40|22870.9|22750.9|22868.12|22748.12|22870.9|22750.9|22868.12|22748.12|10
1634534030000|2021-10-18 05:13:50|22868.77|22748.77|22868.04|22748.04|22869.05|22749.05|22868|22748|9
1634534040000|2021-10-18 05:14:00|22867.94|22747.94|22867.14|22747.14|22867.94|22747.94|22866.85|22746.85|9
1634534050000|2021-10-18 05:14:10|22867.04|22747.04|22866.18|22746.18|22868.23|22748.23|22866.18|22746.18|9
1634534060000|2021-10-18 05:14:20|22865.65|22745.65|22865.2|22745.2|22866.69|22746.69|22865.2|22745.2|8
1634534070000|2021-10-18 05:14:30|22865.17|22745.17|22864.96|22744.96|22865.17|22745.17|22864.55|22744.55|10
1634534080000|2021-10-18 05:14:40|22865.32|22745.32|22868.1|22748.1|22868.1|22748.1|22865.32|22745.32|10
1634534090000|2021-10-18 05:14:50|22868.96|22748.96|22867.73|22747.73|22868.99|22748.99|22867.73|22747.73|8
1634534100000|2021-10-18 05:15:00|22867.66|22747.66|22869.12|22749.12|22869.15|22749.15|22867.66|22747.66|8
1634534110000|2021-10-18 05:15:10|22868.95|22748.95|22867.88|22747.88|22868.95|22748.95|22867.68|22747.68|9
1634534120000|2021-10-18 05:15:20|22867.52|22747.52|22863.18|22743.18|22867.52|22747.52|22863.09|22743.09|10
1634534130000|2021-10-18 05:15:30|22862.26|22742.26|22855.01|22735.01|22862.26|22742.26|22855.01|22735.01|10
1634534140000|2021-10-18 05:15:40|22854.68|22734.68|22852.93|22732.93|22854.68|22734.68|22852.93|22732.93|10
1634534150000|2021-10-18 05:15:50|22851.92|22731.92|22847.14|22727.14|22851.92|22731.92|22847.14|22727.14|10
1634534160000|2021-10-18 05:16:00|22846.21|22726.21|22845.63|22725.63|22847.87|22727.87|22843.57|22723.57|10
1634534170000|2021-10-18 05:16:10|22845.55|22725.55|22843.9|22723.9|22845.55|22725.55|22843.9|22723.9|8
1634534180000|2021-10-18 05:16:20|22843.66|22723.66|22840.32|22720.32|22843.66|22723.66|22840.32|22720.32|9
1634534190000|2021-10-18 05:16:30|22840.01|22720.01|22837.94|22717.94|22840.01|22720.01|22837.84|22717.84|10
1634534200000|2021-10-18 05:16:40|22838.69|22718.69|22836.91|22716.91|22838.69|22718.69|22836.61|22716.61|9
1634534210000|2021-10-18 05:16:50|22836.64|22716.64|22834.03|22714.03|22836.95|22716.95|22834.03|22714.03|10
1634534220000|2021-10-18 05:17:00|22834.06|22714.06|22833.65|22713.65|22834.06|22714.06|22832.82|22712.82|10
1634534230000|2021-10-18 05:17:10|22833.7|22713.7|22834.13|22714.13|22835.09|22715.09|22833.55|22713.55|10
1634534240000|2021-10-18 05:17:20|22834.81|22714.81|22833.79|22713.79|22835.21|22715.21|22833.74|22713.74|10
1634534250000|2021-10-18 05:17:30|22833.96|22713.96|22833.55|22713.55|22834.87|22714.87|22833.4|22713.4|10
1634534260000|2021-10-18 05:17:40|22833.59|22713.59|22834.45|22714.45|22834.45|22714.45|22833.31|22713.31|8
1634534270000|2021-10-18 05:17:50|22835.91|22715.91|22833.62|22713.62|22836.61|22716.61|22833.04|22713.04|10
1634534280000|2021-10-18 05:18:00|22834.01|22714.01|22835.01|22715.01|22835.01|22715.01|22832.86|22712.86|10
1634534290000|2021-10-18 05:18:10|22834.49|22714.49|22831.32|22711.32|22834.66|22714.66|22831.23|22711.23|10
1634534300000|2021-10-18 05:18:20|22830.5|22710.5|22829.58|22709.58|22831.74|22711.74|22829.58|22709.58|10
1634534310000|2021-10-18 05:18:30|22829.11|22709.11|22828.8|22708.8|22830.51|22710.51|22828.8|22708.8|10
1634534320000|2021-10-18 05:18:40|22828.76|22708.76|22829.6|22709.6|22830.67|22710.67|22828.76|22708.76|10
1634534330000|2021-10-18 05:18:50|22830.25|22710.25|22831.08|22711.08|22831.08|22711.08|22829.74|22709.74|10
1634534340000|2021-10-18 05:19:00|22830.65|22710.65|22829.91|22709.91|22831.85|22711.85|22829.91|22709.91|9
1634534350000|2021-10-18 05:19:10|22829.76|22709.76|22829.58|22709.58|22829.93|22709.93|22829.57|22709.57|10
1634534360000|2021-10-18 05:19:20|22829.5|22709.5|22829.94|22709.94|22830.98|22710.98|22828.86|22708.86|9
1634534370000|2021-10-18 05:19:30|22830.14|22710.14|22828.83|22708.83|22830.14|22710.14|22828.53|22708.53|10
1634534380000|2021-10-18 05:19:40|22828.32|22708.32|22828.06|22708.06|22829.35|22709.35|22827.77|22707.77|10
1634534390000|2021-10-18 05:19:50|22827.8|22707.8|22826.13|22706.13|22828.3|22708.3|22826.13|22706.13|9
1634534400000|2021-10-18 05:20:00|22825.83|22705.83|22825.21|22705.21|22825.83|22705.83|22824.47|22704.47|9
1634534410000|2021-10-18 05:20:10|22825.38|22705.38|22826.77|22706.77|22827.03|22707.03|22825.32|22705.32|9
1634534420000|2021-10-18 05:20:20|22826.04|22706.04|22825.07|22705.07|22826.05|22706.05|22824.78|22704.78|10
1634534430000|2021-10-18 05:20:30|22825.31|22705.31|22826.06|22706.06|22826.46|22706.46|22824.82|22704.82|8
1634534440000|2021-10-18 05:20:40|22825.98|22705.98|22827.18|22707.18|22828.14|22708.14|22825.98|22705.98|10
1634534450000|2021-10-18 05:20:50|22826.95|22706.95|22826.1|22706.1|22827.22|22707.22|22826.1|22706.1|10
1634534460000|2021-10-18 05:21:00|22826.11|22706.11|22825.06|22705.06|22826.69|22706.69|22825.06|22705.06|8
1634534470000|2021-10-18 05:21:10|22825.12|22705.12|22822.54|22702.54|22825.12|22705.12|22822.51|22702.51|10
1634534480000|2021-10-18 05:21:20|22822.52|22702.52|22818.64|22698.64|22822.52|22702.52|22818.64|22698.64|9
1634534490000|2021-10-18 05:21:30|22818.82|22698.82|22816.49|22696.49|22819|22699|22816.49|22696.49|8
1634534500000|2021-10-18 05:21:40|22816.38|22696.38|22814.25|22694.25|22816.4|22696.4|22814.25|22694.25|8
1634534510000|2021-10-18 05:21:50|22814.24|22694.24|22815.21|22695.21|22815.32|22695.32|22814.24|22694.24|9
1634534520000|2021-10-18 05:22:00|22815.38|22695.38|22813.68|22693.68|22815.38|22695.38|22813.67|22693.67|10
1634534530000|2021-10-18 05:22:10|22813.57|22693.57|22812.24|22692.24|22813.57|22693.57|22811.73|22691.73|9
1634534540000|2021-10-18 05:22:20|22812.42|22692.42|22811.55|22691.55|22812.42|22692.42|22811.08|22691.08|10
1634534550000|2021-10-18 05:22:30|22811.52|22691.52|22812.84|22692.84|22813.06|22693.06|22811.52|22691.52|10
1634534560000|2021-10-18 05:22:40|22812.88|22692.88|22812.26|22692.26|22812.88|22692.88|22811.36|22691.36|7
1634534570000|2021-10-18 05:22:50|22812.8|22692.8|22811.53|22691.53|22812.8|22692.8|22811.53|22691.53|7
1634534580000|2021-10-18 05:23:00|22812.48|22692.48|22813.37|22693.37|22813.37|22693.37|22811.54|22691.54|8
1634534590000|2021-10-18 05:23:10|22813.67|22693.67|22813.55|22693.55|22813.78|22693.78|22813.36|22693.36|9
1634534600000|2021-10-18 05:23:20|22813.57|22693.57|22812.34|22692.34|22813.62|22693.62|22812.34|22692.34|9
1634534610000|2021-10-18 05:23:30|22812.13|22692.13|22812.42|22692.42|22812.46|22692.46|22811.5|22691.5|10
1634534620000|2021-10-18 05:23:40|22812.43|22692.43|22811.43|22691.43|22812.43|22692.43|22811.43|22691.43|7
1634534630000|2021-10-18 05:23:50|22811.28|22691.28|22811.2|22691.2|22812.54|22692.54|22811.2|22691.2|9
1634534640000|2021-10-18 05:24:00|22810.92|22690.92|22811.54|22691.54|22811.83|22691.83|22810.59|22690.59|10
1634534650000|2021-10-18 05:24:10|22811.44|22691.44|22812.38|22692.38|22812.52|22692.52|22811.43|22691.43|10
1634534660000|2021-10-18 05:24:20|22812.47|22692.47|22813.89|22693.89|22813.89|22693.89|22812.17|22692.17|8
1634534670000|2021-10-18 05:24:30|22813.64|22693.64|22813.28|22693.28|22814.05|22694.05|22813.12|22693.12|8
1634534680000|2021-10-18 05:24:40|22813.23|22693.23|22813.18|22693.18|22813.23|22693.23|22813|22693|7
1634534690000|2021-10-18 05:24:50|22813.22|22693.22|22817.59|22697.59|22817.59|22697.59|22813.22|22693.22|10
1634534700000|2021-10-18 05:25:00|22818.66|22698.66|22819.99|22699.99|22820.13|22700.13|22818.26|22698.26|8
1634534710000|2021-10-18 05:25:10|22819.86|22699.86|22817.87|22697.87|22820.17|22700.17|22817.87|22697.87|10
1634534720000|2021-10-18 05:25:20|22817.37|22697.37|22817.13|22697.13|22817.37|22697.37|22816.69|22696.69|10
1634534730000|2021-10-18 05:25:30|22816.48|22696.48|22816.42|22696.42|22816.82|22696.82|22816.22|22696.22|8
1634534740000|2021-10-18 05:25:40|22816.6|22696.6|22817.33|22697.33|22817.33|22697.33|22815.84|22695.84|10
1634534750000|2021-10-18 05:25:50|22817.45|22697.45|22816.1|22696.1|22817.45|22697.45|22816.02|22696.02|10
1634534760000|2021-10-18 05:26:00|22816.24|22696.24|22817.35|22697.35|22817.52|22697.52|22816.17|22696.17|9
1634534770000|2021-10-18 05:26:10|22817.13|22697.13|22815.78|22695.78|22817.37|22697.37|22815.64|22695.64|8
1634534780000|2021-10-18 05:26:20|22816.25|22696.25|22813.88|22693.88|22816.32|22696.32|22813.75|22693.75|10
1634534790000|2021-10-18 05:26:30|22813.83|22693.83|22813.1|22693.1|22814.64|22694.64|22813.1|22693.1|9
1634534800000|2021-10-18 05:26:40|22812.67|22692.67|22814.3|22694.3|22814.3|22694.3|22812.67|22692.67|10
1634534810000|2021-10-18 05:26:50|22814.86|22694.86|22816.59|22696.59|22816.59|22696.59|22814.86|22694.86|9
1634534820000|2021-10-18 05:27:00|22816.55|22696.55|22817.31|22697.31|22817.68|22697.68|22815.95|22695.95|9
1634534830000|2021-10-18 05:27:10|22817.45|22697.45|22816.73|22696.73|22817.9|22697.9|22816.5|22696.5|10
1634534840000|2021-10-18 05:27:20|22816.77|22696.77|22816.52|22696.52|22817.13|22697.13|22816.34|22696.34|9
1634534850000|2021-10-18 05:27:30|22816.35|22696.35|22813.85|22693.85|22816.35|22696.35|22813.85|22693.85|9
1634534860000|2021-10-18 05:27:40|22814.02|22694.02|22813.7|22693.7|22814.42|22694.42|22813.43|22693.43|7
1634534870000|2021-10-18 05:27:50|22813.87|22693.87|22815.36|22695.36|22815.54|22695.54|22813.71|22693.71|9
1634534880000|2021-10-18 05:28:00|22815.39|22695.39|22815.32|22695.32|22815.61|22695.61|22814.86|22694.86|10
1634534890000|2021-10-18 05:28:10|22815.01|22695.01|22815.36|22695.36|22815.37|22695.37|22814.22|22694.22|10
1634534900000|2021-10-18 05:28:20|22815.28|22695.28|22811.57|22691.57|22815.28|22695.28|22810.63|22690.63|10
1634534910000|2021-10-18 05:28:30|22811.5|22691.5|22811.38|22691.38|22811.56|22691.56|22811.07|22691.07|10
1634534920000|2021-10-18 05:28:40|22810.12|22690.12|22813.52|22693.52|22813.52|22693.52|22810.04|22690.04|10
1634534930000|2021-10-18 05:28:50|22813.73|22693.73|22818.64|22698.64|22818.96|22698.96|22813.73|22693.73|9
1634534940000|2021-10-18 05:29:00|22818.8|22698.8|22816.1|22696.1|22819.78|22699.78|22816.1|22696.1|10
1634534950000|2021-10-18 05:29:10|22816.48|22696.48|22820.01|22700.01|22820.01|22700.01|22816.48|22696.48|9
1634534960000|2021-10-18 05:29:20|22820.2|22700.2|22819.94|22699.94|22821.05|22701.05|22819.94|22699.94|9
1634534970000|2021-10-18 05:29:30|22819.76|22699.76|22821.36|22701.36|22821.36|22701.36|22819.74|22699.74|10
1634534980000|2021-10-18 05:29:40|22821.85|22701.85|22823.02|22703.02|22823.02|22703.02|22821.85|22701.85|10
1634534990000|2021-10-18 05:29:50|22823.32|22703.32|22822.13|22702.13|22823.66|22703.66|22822.13|22702.13|10
1634535000000|2021-10-18 05:30:00|22822.27|22702.27|22821.73|22701.73|22822.27|22702.27|22821.5|22701.5|10
1634535010000|2021-10-18 05:30:10|22821.61|22701.61|22822.98|22702.98|22823.23|22703.23|22821.61|22701.61|10
1634535020000|2021-10-18 05:30:20|22823|22703|22824.83|22704.83|22825.27|22705.27|22823|22703|10
1634535030000|2021-10-18 05:30:30|22824.77|22704.77|22828.07|22708.07|22828.23|22708.23|22824.77|22704.77|10
1634535040000|2021-10-18 05:30:40|22828.11|22708.11|22828.38|22708.38|22828.74|22708.74|22827.45|22707.45|10
1634535050000|2021-10-18 05:30:50|22830.38|22710.38|22832.24|22712.24|22833.04|22713.04|22830.38|22710.38|9
1634535060000|2021-10-18 05:31:00|22832.69|22712.69|22832.82|22712.82|22834.03|22714.03|22832.57|22712.57|9
1634535070000|2021-10-18 05:31:10|22835.33|22715.33|22837.65|22717.65|22838.67|22718.67|22835.26|22715.26|10
1634535080000|2021-10-18 05:31:20|22837.69|22717.69|22841.35|22721.35|22841.35|22721.35|22837.69|22717.69|9
1634535090000|2021-10-18 05:31:30|22841.86|22721.86|22843.79|22723.79|22844.49|22724.49|22841.86|22721.86|10
1634535100000|2021-10-18 05:31:40|22844.62|22724.62|22850.18|22730.18|22850.18|22730.18|22844.62|22724.62|10
1634535110000|2021-10-18 05:31:50|22850.41|22730.41|22853.18|22733.18|22853.2|22733.2|22850.34|22730.34|10
1634535120000|2021-10-18 05:32:00|22853.41|22733.41|22854.71|22734.71|22854.78|22734.78|22853.41|22733.41|10
1634535130000|2021-10-18 05:32:10|22854.83|22734.83|22857.02|22737.02|22857.34|22737.34|22854.83|22734.83|10
1634535140000|2021-10-18 05:32:20|22856.97|22736.97|22859.92|22739.92|22860.07|22740.07|22856.97|22736.97|10
1634535150000|2021-10-18 05:32:30|22860.17|22740.17|22861.01|22741.01|22861.01|22741.01|22860.12|22740.12|10
1634535160000|2021-10-18 05:32:40|22861.09|22741.09|22864.8|22744.8|22864.8|22744.8|22861.09|22741.09|9
1634535170000|2021-10-18 05:32:50|22864.82|22744.82|22864.27|22744.27|22865.53|22745.53|22864.27|22744.27|10
1634535180000|2021-10-18 05:33:00|22865.43|22745.43|22863.57|22743.57|22865.43|22745.43|22863.12|22743.12|10
1634535190000|2021-10-18 05:33:10|22864.1|22744.1|22863.56|22743.56|22865.06|22745.06|22863.5|22743.5|10
1634535200000|2021-10-18 05:33:20|22862.76|22742.76|22864.68|22744.68|22864.79|22744.79|22862.6|22742.6|9
1634535210000|2021-10-18 05:33:30|22864.86|22744.86|22861.79|22741.79|22864.86|22744.86|22861.7|22741.7|9
1634535220000|2021-10-18 05:33:40|22862.29|22742.29|22859.31|22739.31|22862.29|22742.29|22859.03|22739.03|10
1634535230000|2021-10-18 05:33:50|22858.28|22738.28|22857.97|22737.97|22859.78|22739.78|22857.97|22737.97|10
1634535240000|2021-10-18 05:34:00|22858.28|22738.28|22854.88|22734.88|22858.28|22738.28|22854.88|22734.88|10
1634535250000|2021-10-18 05:34:10|22854.79|22734.79|22852.14|22732.14|22854.79|22734.79|22851.77|22731.77|8
1634535260000|2021-10-18 05:34:20|22852.43|22732.43|22853.52|22733.52|22853.6|22733.6|22852.43|22732.43|9
1634535270000|2021-10-18 05:34:30|22854.25|22734.25|22856.19|22736.19|22856.19|22736.19|22854.25|22734.25|10
1634535280000|2021-10-18 05:34:40|22856.23|22736.23|22857.16|22737.16|22857.46|22737.46|22856.23|22736.23|10
1634535290000|2021-10-18 05:34:50|22858.13|22738.13|22858.76|22738.76|22858.96|22738.96|22858.13|22738.13|9
1634535300000|2021-10-18 05:35:00|22858.6|22738.6|22856.75|22736.75|22858.6|22738.6|22856.73|22736.73|10
1634535310000|2021-10-18 05:35:10|22856.61|22736.61|22854.11|22734.11|22856.88|22736.88|22854.11|22734.11|9
1634535320000|2021-10-18 05:35:20|22853.9|22733.9|22854.59|22734.59|22854.59|22734.59|22852.88|22732.88|10
1634535330000|2021-10-18 05:35:30|22854.19|22734.19|22855.71|22735.71|22855.82|22735.82|22854.09|22734.09|10
1634535340000|2021-10-18 05:35:40|22854.64|22734.64|22856.04|22736.04|22856.07|22736.07|22854.64|22734.64|8
1634535350000|2021-10-18 05:35:50|22856.71|22736.71|22858.81|22738.81|22858.81|22738.81|22856.4|22736.4|9
1634535360000|2021-10-18 05:36:00|22859.36|22739.36|22859|22739|22859.96|22739.96|22858.28|22738.28|10
1634535370000|2021-10-18 05:36:10|22858.85|22738.85|22858.89|22738.89|22859.82|22739.82|22858.85|22738.85|9
1634535380000|2021-10-18 05:36:20|22858.66|22738.66|22859.56|22739.56|22859.56|22739.56|22858.66|22738.66|10
1634535390000|2021-10-18 05:36:30|22859.37|22739.37|22860.28|22740.28|22860.64|22740.64|22859.37|22739.37|10
1634535400000|2021-10-18 05:36:40|22860.66|22740.66|22860.36|22740.36|22861.32|22741.32|22859.97|22739.97|8
1634535410000|2021-10-18 05:36:50|22860.21|22740.21|22860.2|22740.2|22860.33|22740.33|22859.93|22739.93|10
1634535420000|2021-10-18 05:37:00|22860.07|22740.07|22860.38|22740.38|22860.38|22740.38|22859.95|22739.95|9
1634535430000|2021-10-18 05:37:10|22860.77|22740.77|22860.74|22740.74|22860.91|22740.91|22859.38|22739.38|9
1634535440000|2021-10-18 05:37:20|22860.94|22740.94|22862.47|22742.47|22862.47|22742.47|22860.94|22740.94|9
1634535450000|2021-10-18 05:37:30|22862.69|22742.69|22865.48|22745.48|22865.48|22745.48|22862.63|22742.63|8
1634535460000|2021-10-18 05:37:40|22865.4|22745.4|22861.04|22741.04|22865.4|22745.4|22861.04|22741.04|10
1634535470000|2021-10-18 05:37:50|22861.39|22741.39|22858|22738|22861.39|22741.39|22858|22738|9
1634535480000|2021-10-18 05:38:00|22857.53|22737.53|22854.6|22734.6|22857.55|22737.55|22854.6|22734.6|10
1634535490000|2021-10-18 05:38:10|22852.99|22732.99|22852.77|22732.77|22853.15|22733.15|22852.28|22732.28|10
1634535500000|2021-10-18 05:38:20|22852.78|22732.78|22851.85|22731.85|22852.93|22732.93|22851.46|22731.46|10
1634535510000|2021-10-18 05:38:30|22851.95|22731.95|22854.87|22734.87|22854.87|22734.87|22851.94|22731.94|9
1634535520000|2021-10-18 05:38:40|22854.16|22734.16|22852.34|22732.34|22854.16|22734.16|22852.34|22732.34|7
1634535530000|2021-10-18 05:38:50|22852.23|22732.23|22851.63|22731.63|22852.23|22732.23|22851.5|22731.5|10
1634535540000|2021-10-18 05:39:00|22851.83|22731.83|22850.93|22730.93|22852.09|22732.09|22850.93|22730.93|10
1634535550000|2021-10-18 05:39:10|22851.16|22731.16|22850.82|22730.82|22851.25|22731.25|22850.67|22730.67|9
1634535560000|2021-10-18 05:39:20|22850.67|22730.67|22852.12|22732.12|22852.24|22732.24|22850.67|22730.67|10
1634535570000|2021-10-18 05:39:30|22852.01|22732.01|22853.72|22733.72|22853.72|22733.72|22850.31|22730.31|10
1634535580000|2021-10-18 05:39:40|22853.79|22733.79|22852.92|22732.92|22853.88|22733.88|22851.8|22731.8|10
1634535590000|2021-10-18 05:39:50|22852.36|22732.36|22852.91|22732.91|22852.98|22732.98|22851.48|22731.48|10
1634535600000|2021-10-18 05:40:00|22852.87|22732.87|22853.8|22733.8|22854.99|22734.99|22852.87|22732.87|9
1634535610000|2021-10-18 05:40:10|22854.13|22734.13|22853.93|22733.93|22854.13|22734.13|22853.41|22733.41|10
1634535620000|2021-10-18 05:40:20|22852.74|22732.74|22852.54|22732.54|22852.74|22732.74|22851.43|22731.43|10
1634535630000|2021-10-18 05:40:30|22852.55|22732.55|22851.3|22731.3|22852.71|22732.71|22851.3|22731.3|10
1634535640000|2021-10-18 05:40:40|22852.04|22732.04|22851.01|22731.01|22852.04|22732.04|22850.9|22730.9|10
1634535650000|2021-10-18 05:40:50|22849.85|22729.85|22850.3|22730.3|22850.3|22730.3|22849.85|22729.85|8
1634535660000|2021-10-18 05:41:00|22850.11|22730.11|22850.22|22730.22|22850.22|22730.22|22849.6|22729.6|9
1634535670000|2021-10-18 05:41:10|22850.26|22730.26|22848.15|22728.15|22850.39|22730.39|22848.15|22728.15|9
1634535680000|2021-10-18 05:41:20|22848.19|22728.19|22848.92|22728.92|22848.92|22728.92|22847.41|22727.41|10
1634535690000|2021-10-18 05:41:30|22848.9|22728.9|22848.2|22728.2|22848.9|22728.9|22847.68|22727.68|10
1634535700000|2021-10-18 05:41:40|22847.96|22727.96|22849.47|22729.47|22849.47|22729.47|22847.48|22727.48|10
1634535710000|2021-10-18 05:41:50|22849.69|22729.69|22846.92|22726.92|22849.91|22729.91|22846.92|22726.92|9
1634535720000|2021-10-18 05:42:00|22846.83|22726.83|22845.68|22725.68|22848.01|22728.01|22845.68|22725.68|10
1634535730000|2021-10-18 05:42:10|22845.71|22725.71|22843.96|22723.96|22845.84|22725.84|22843.84|22723.84|10
1634535740000|2021-10-18 05:42:20|22843.86|22723.86|22843.9|22723.9|22843.93|22723.93|22843.57|22723.57|10
1634535750000|2021-10-18 05:42:30|22843.94|22723.94|22843.7|22723.7|22843.94|22723.94|22843.29|22723.29|10
1634535760000|2021-10-18 05:42:40|22844.05|22724.05|22843.96|22723.96|22844.05|22724.05|22843.87|22723.87|6
1634535770000|2021-10-18 05:42:50|22843.75|22723.75|22844.71|22724.71|22844.95|22724.95|22843.6|22723.6|10
1634535780000|2021-10-18 05:43:00|22844.8|22724.8|22843.65|22723.65|22844.8|22724.8|22843.65|22723.65|9
1634535790000|2021-10-18 05:43:10|22843.59|22723.59|22843.08|22723.08|22843.78|22723.78|22843.08|22723.08|8
1634535800000|2021-10-18 05:43:20|22842.64|22722.64|22840.77|22720.77|22842.64|22722.64|22840.77|22720.77|9
1634535810000|2021-10-18 05:43:30|22840.76|22720.76|22837.17|22717.17|22840.76|22720.76|22837.17|22717.17|9
1634535820000|2021-10-18 05:43:40|22837.79|22717.79|22837.52|22717.52|22837.92|22717.92|22835.24|22715.24|10
1634535830000|2021-10-18 05:43:50|22837.57|22717.57|22836.86|22716.86|22837.62|22717.62|22835.55|22715.55|9
1634535840000|2021-10-18 05:44:00|22834.77|22714.77|22833.83|22713.83|22835.31|22715.31|22833.54|22713.54|10
1634535850000|2021-10-18 05:44:10|22833.4|22713.4|22832.37|22712.37|22834.69|22714.69|22832.37|22712.37|10
1634535860000|2021-10-18 05:44:20|22832.28|22712.28|22831.23|22711.23|22832.3|22712.3|22831.23|22711.23|10
1634535870000|2021-10-18 05:44:30|22831.71|22711.71|22833.74|22713.74|22833.74|22713.74|22830.52|22710.52|9
1634535880000|2021-10-18 05:44:40|22833.78|22713.78|22836.63|22716.63|22837.07|22717.07|22833.78|22713.78|10
1634535890000|2021-10-18 05:44:50|22836.57|22716.57|22842.18|22722.18|22842.18|22722.18|22836.57|22716.57|10
1634535900000|2021-10-18 05:45:00|22840.9|22720.9|22840.88|22720.88|22842|22722|22840.88|22720.88|10
1634535910000|2021-10-18 05:45:10|22841.06|22721.06|22841.1|22721.1|22841.46|22721.46|22841.06|22721.06|9
1634535920000|2021-10-18 05:45:20|22841.82|22721.82|22841.66|22721.66|22842.11|22722.11|22841.62|22721.62|10
1634535930000|2021-10-18 05:45:30|22841.67|22721.67|22842.69|22722.69|22842.69|22722.69|22841.54|22721.54|9
1634535940000|2021-10-18 05:45:40|22842.51|22722.51|22840.51|22720.51|22842.56|22722.56|22840.51|22720.51|10
1634535950000|2021-10-18 05:45:50|22840.2|22720.2|22837.45|22717.45|22840.2|22720.2|22837.3|22717.3|10
1634535960000|2021-10-18 05:46:00|22837.25|22717.25|22834.95|22714.95|22837.25|22717.25|22834.95|22714.95|10
1634535970000|2021-10-18 05:46:10|22835.47|22715.47|22835.2|22715.2|22836.61|22716.61|22834.81|22714.81|9
1634535980000|2021-10-18 05:46:20|22835.53|22715.53|22836.22|22716.22|22836.26|22716.26|22835.35|22715.35|9
1634535990000|2021-10-18 05:46:30|22836.19|22716.19|22834.75|22714.75|22836.19|22716.19|22834.75|22714.75|10
1634536000000|2021-10-18 05:46:40|22834.95|22714.95|22835.53|22715.53|22835.62|22715.62|22834.95|22714.95|10
1634536010000|2021-10-18 05:46:50|22835.47|22715.47|22832.45|22712.45|22835.48|22715.48|22832.45|22712.45|10
1634536020000|2021-10-18 05:47:00|22832.79|22712.79|22833.85|22713.85|22833.85|22713.85|22832.66|22712.66|10
1634536030000|2021-10-18 05:47:10|22834.3|22714.3|22832.33|22712.33|22834.34|22714.34|22832.29|22712.29|10
1634536040000|2021-10-18 05:47:20|22831.9|22711.9|22831.71|22711.71|22832.76|22712.76|22831.19|22711.19|10
1634536050000|2021-10-18 05:47:30|22831.5|22711.5|22830.84|22710.84|22831.91|22711.91|22830.72|22710.72|9
1634536060000|2021-10-18 05:47:40|22830.75|22710.75|22831.34|22711.34|22831.34|22711.34|22830.17|22710.17|10
1634536070000|2021-10-18 05:47:50|22831.69|22711.69|22831.02|22711.02|22832.35|22712.35|22830.84|22710.84|10
1634536080000|2021-10-18 05:48:00|22830.5|22710.5|22831.33|22711.33|22832.02|22712.02|22830.13|22710.13|10
1634536090000|2021-10-18 05:48:10|22831.53|22711.53|22830.81|22710.81|22831.95|22711.95|22830.77|22710.77|10
1634536100000|2021-10-18 05:48:20|22830.83|22710.83|22832.02|22712.02|22832.02|22712.02|22830.78|22710.78|10
1634536110000|2021-10-18 05:48:30|22831.84|22711.84|22830.8|22710.8|22832.05|22712.05|22830.8|22710.8|10
1634536120000|2021-10-18 05:48:40|22831.17|22711.17|22830.85|22710.85|22831.44|22711.44|22830.85|22710.85|8
1634536130000|2021-10-18 05:48:50|22830.99|22710.99|22832.82|22712.82|22832.82|22712.82|22830.64|22710.64|9
1634536140000|2021-10-18 05:49:00|22831.89|22711.89|22831.69|22711.69|22832.13|22712.13|22831.45|22711.45|9
1634536150000|2021-10-18 05:49:10|22831.62|22711.62|22830.81|22710.81|22831.62|22711.62|22830.81|22710.81|6
1634536160000|2021-10-18 05:49:20|22830.76|22710.76|22829.68|22709.68|22830.79|22710.79|22829.54|22709.54|9
1634536170000|2021-10-18 05:49:30|22829.45|22709.45|22832.11|22712.11|22832.82|22712.82|22829.45|22709.45|10
1634536180000|2021-10-18 05:49:40|22832.38|22712.38|22833.44|22713.44|22833.57|22713.57|22832.38|22712.38|8
1634536190000|2021-10-18 05:49:50|22833.98|22713.98|22832.59|22712.59|22834|22714|22832.57|22712.57|8
1634536200000|2021-10-18 05:50:00|22832.56|22712.56|22833.03|22713.03|22833.21|22713.21|22832.11|22712.11|9
1634536210000|2021-10-18 05:50:10|22833.06|22713.06|22833.84|22713.84|22834.65|22714.65|22832.73|22712.73|9
1634536220000|2021-10-18 05:50:20|22833.31|22713.31|22831.65|22711.65|22833.31|22713.31|22831.45|22711.45|9
1634536230000|2021-10-18 05:50:30|22832.51|22712.51|22833.69|22713.69|22833.69|22713.69|22832.51|22712.51|9
1634536240000|2021-10-18 05:50:40|22833.89|22713.89|22835.43|22715.43|22835.43|22715.43|22833.25|22713.25|9
1634536250000|2021-10-18 05:50:50|22835.58|22715.58|22836.46|22716.46|22836.56|22716.56|22835.29|22715.29|8
1634536260000|2021-10-18 05:51:00|22836.69|22716.69|22840.11|22720.11|22840.11|22720.11|22836.69|22716.69|10
1634536270000|2021-10-18 05:51:10|22841.99|22721.99|22844.81|22724.81|22846.16|22726.16|22841.54|22721.54|10
1634536280000|2021-10-18 05:51:20|22845.18|22725.18|22847.15|22727.15|22847.57|22727.57|22845|22725|10
1634536290000|2021-10-18 05:51:30|22847.08|22727.08|22852.18|22732.18|22852.36|22732.36|22847.08|22727.08|10
1634536300000|2021-10-18 05:51:40|22853.21|22733.21|22854.96|22734.96|22856.2|22736.2|22853|22733|9
1634536310000|2021-10-18 05:51:50|22854.51|22734.51|22854.88|22734.88|22854.95|22734.95|22854.43|22734.43|10
1634536320000|2021-10-18 05:52:00|22854.96|22734.96|22856.09|22736.09|22856.13|22736.13|22854.72|22734.72|10
1634536330000|2021-10-18 05:52:10|22856.05|22736.05|22855.96|22735.96|22856.4|22736.4|22855.71|22735.71|9
1634536340000|2021-10-18 05:52:20|22854.64|22734.64|22861.25|22741.25|22861.25|22741.25|22854.64|22734.64|9
1634536350000|2021-10-18 05:52:30|22860.64|22740.64|22859.49|22739.49|22861.52|22741.52|22859.28|22739.28|10
1634536360000|2021-10-18 05:52:40|22860.69|22740.69|22859.16|22739.16|22860.71|22740.71|22858.88|22738.88|10
1634536370000|2021-10-18 05:52:50|22859.13|22739.13|22857.37|22737.37|22859.13|22739.13|22857.37|22737.37|10
1634536380000|2021-10-18 05:53:00|22857.99|22737.99|22858.61|22738.61|22860.3|22740.3|22857.99|22737.99|10
1634536390000|2021-10-18 05:53:10|22858.57|22738.57|22857.76|22737.76|22858.88|22738.88|22857.69|22737.69|10
1634536400000|2021-10-18 05:53:20|22856.57|22736.57|22857.71|22737.71|22857.71|22737.71|22856.57|22736.57|9
1634536410000|2021-10-18 05:53:30|22858.07|22738.07|22859.93|22739.93|22859.93|22739.93|22858.07|22738.07|7
1634536420000|2021-10-18 05:53:40|22859.98|22739.98|22860.4|22740.4|22860.5|22740.5|22859.98|22739.98|10
1634536430000|2021-10-18 05:53:50|22860.55|22740.55|22859.27|22739.27|22860.55|22740.55|22858.87|22738.87|8
1634536440000|2021-10-18 05:54:00|22859.08|22739.08|22856.29|22736.29|22861.04|22741.04|22856.29|22736.29|10
1634536450000|2021-10-18 05:54:10|22856.59|22736.59|22855.08|22735.08|22856.59|22736.59|22855.08|22735.08|10
1634536460000|2021-10-18 05:54:20|22855.54|22735.54|22858.15|22738.15|22858.59|22738.59|22855.22|22735.22|10
1634536470000|2021-10-18 05:54:30|22857.8|22737.8|22859.32|22739.32|22859.36|22739.36|22857.8|22737.8|9
1634536480000|2021-10-18 05:54:40|22859.33|22739.33|22858.68|22738.68|22859.66|22739.66|22857.4|22737.4|8
1634536490000|2021-10-18 05:54:50|22858.71|22738.71|22857.88|22737.88|22859.16|22739.16|22857.88|22737.88|10
1634536500000|2021-10-18 05:55:00|22858.21|22738.21|22858.99|22738.99|22858.99|22738.99|22857.63|22737.63|9
1634536510000|2021-10-18 05:55:10|22858.72|22738.72|22856.86|22736.86|22858.91|22738.91|22856.39|22736.39|10
1634536520000|2021-10-18 05:55:20|22857.26|22737.26|22857.57|22737.57|22858.37|22738.37|22857.08|22737.08|9
1634536530000|2021-10-18 05:55:30|22857.51|22737.51|22855.6|22735.6|22858.04|22738.04|22855.56|22735.56|10
1634536540000|2021-10-18 05:55:40|22855.68|22735.68|22853.17|22733.17|22855.68|22735.68|22853.17|22733.17|10
1634536550000|2021-10-18 05:55:50|22853.09|22733.09|22852.66|22732.66|22854.9|22734.9|22852.66|22732.66|9
1634536560000|2021-10-18 05:56:00|22852.54|22732.54|22853.92|22733.92|22853.92|22733.92|22852.54|22732.54|10
1634536570000|2021-10-18 05:56:10|22853.88|22733.88|22854.28|22734.28|22854.36|22734.36|22853.68|22733.68|10
1634536580000|2021-10-18 05:56:20|22854.19|22734.19|22852.99|22732.99|22854.19|22734.19|22852.99|22732.99|10
1634536590000|2021-10-18 05:56:30|22852.92|22732.92|22855.09|22735.09|22855.09|22735.09|22851.9|22731.9|10
1634536600000|2021-10-18 05:56:40|22855.23|22735.23|22857.71|22737.71|22858.6|22738.6|22855.1|22735.1|10
1634536610000|2021-10-18 05:56:50|22857.6|22737.6|22859.54|22739.54|22860.64|22740.64|22857.6|22737.6|10
1634536620000|2021-10-18 05:57:00|22859.45|22739.45|22862.69|22742.69|22862.69|22742.69|22859.27|22739.27|9
1634536630000|2021-10-18 05:57:10|22863.27|22743.27|22865.77|22745.77|22865.77|22745.77|22863.27|22743.27|10
1634536640000|2021-10-18 05:57:20|22865.92|22745.92|22867.7|22747.7|22867.7|22747.7|22865.74|22745.74|10
1634536650000|2021-10-18 05:57:30|22867.74|22747.74|22868.89|22748.89|22869.03|22749.03|22867.69|22747.69|10
1634536660000|2021-10-18 05:57:40|22868.96|22748.96|22870.77|22750.77|22871.26|22751.26|22868.96|22748.96|10
1634536670000|2021-10-18 05:57:50|22871.08|22751.08|22871.77|22751.77|22871.88|22751.88|22871.02|22751.02|10
1634536680000|2021-10-18 05:58:00|22871.73|22751.73|22873.65|22753.65|22873.7|22753.7|22871.65|22751.65|9
1634536690000|2021-10-18 05:58:10|22873.75|22753.75|22875.21|22755.21|22876.28|22756.28|22873.75|22753.75|10
1634536700000|2021-10-18 05:58:20|22875.19|22755.19|22877.13|22757.13|22877.13|22757.13|22875.19|22755.19|9
1634536710000|2021-10-18 05:58:30|22876.56|22756.56|22877.45|22757.45|22877.45|22757.45|22876.03|22756.03|9
1634536720000|2021-10-18 05:58:40|22876.56|22756.56|22875.58|22755.58|22877.04|22757.04|22875.58|22755.58|9
1634536730000|2021-10-18 05:58:50|22875.82|22755.82|22876.88|22756.88|22876.88|22756.88|22875.3|22755.3|10
1634536740000|2021-10-18 05:59:00|22876.79|22756.79|22880.08|22760.08|22880.08|22760.08|22876.79|22756.79|10
1634536750000|2021-10-18 05:59:10|22880.04|22760.04|22882.35|22762.35|22882.95|22762.95|22879|22759|10
1634536760000|2021-10-18 05:59:20|22882.67|22762.67|22884.03|22764.03|22884.46|22764.46|22882.67|22762.67|10
1634536770000|2021-10-18 05:59:30|22884.9|22764.9|22886.38|22766.38|22887.95|22767.95|22884.9|22764.9|10
1634536780000|2021-10-18 05:59:40|22886.42|22766.42|22886.82|22766.82|22886.82|22766.82|22885.39|22765.39|9
1634536790000|2021-10-18 05:59:50|22886.67|22766.67|22886.72|22766.72|22887.25|22767.25|22886.63|22766.63|10
1634536800000|2021-10-18 06:00:00|22885.73|22765.73|22886.41|22766.41|22886.41|22766.41|22884.25|22764.25|10
1634536810000|2021-10-18 06:00:10|22886.64|22766.64|22888.34|22768.34|22888.63|22768.63|22886.64|22766.64|9
1634536820000|2021-10-18 06:00:20|22886.55|22766.55|22882.52|22762.52|22886.55|22766.55|22882.52|22762.52|10
1634536830000|2021-10-18 06:00:30|22881.38|22761.38|22877.73|22757.73|22881.38|22761.38|22876.72|22756.72|10
1634536840000|2021-10-18 06:00:40|22876.87|22756.87|22880.12|22760.12|22880.6|22760.6|22876.74|22756.74|10
1634536850000|2021-10-18 06:00:50|22879.56|22759.56|22878.13|22758.13|22879.56|22759.56|22877.09|22757.09|10
1634536860000|2021-10-18 06:01:00|22878.06|22758.06|22873.77|22753.77|22878.06|22758.06|22873.77|22753.77|10
1634536870000|2021-10-18 06:01:10|22873.59|22753.59|22872.64|22752.64|22873.87|22753.87|22872.64|22752.64|8
1634536880000|2021-10-18 06:01:20|22872.65|22752.65|22872.4|22752.4|22872.65|22752.65|22870.98|22750.98|10
1634536890000|2021-10-18 06:01:30|22872.09|22752.09|22872.33|22752.33|22872.76|22752.76|22871.84|22751.84|10
1634536900000|2021-10-18 06:01:40|22872.23|22752.23|22872.53|22752.53|22872.53|22752.53|22872.03|22752.03|10
1634536910000|2021-10-18 06:01:50|22872.05|22752.05|22873.05|22753.05|22873.05|22753.05|22871.76|22751.76|9
1634536920000|2021-10-18 06:02:00|22873.11|22753.11|22871.9|22751.9|22873.2|22753.2|22871.9|22751.9|9
1634536930000|2021-10-18 06:02:10|22872.06|22752.06|22872.3|22752.3|22872.49|22752.49|22871.3|22751.3|10
1634536940000|2021-10-18 06:02:20|22872.67|22752.67|22873.95|22753.95|22874.17|22754.17|22872.67|22752.67|10
1634536950000|2021-10-18 06:02:30|22874.48|22754.48|22873.49|22753.49|22874.48|22754.48|22873.42|22753.42|9
1634536960000|2021-10-18 06:02:40|22873.41|22753.41|22876.35|22756.35|22876.57|22756.57|22873.41|22753.41|10
1634536970000|2021-10-18 06:02:50|22877.35|22757.35|22881.6|22761.6|22882.55|22762.55|22877.18|22757.18|10
1634536980000|2021-10-18 06:03:00|22881.3|22761.3|22884.75|22764.75|22884.75|22764.75|22881.3|22761.3|10
1634536990000|2021-10-18 06:03:10|22884.77|22764.77|22885.6|22765.6|22886.1|22766.1|22884.77|22764.77|10
1634537000000|2021-10-18 06:03:20|22885.67|22765.67|22887.83|22767.83|22887.91|22767.91|22885.43|22765.43|10
1634537010000|2021-10-18 06:03:30|22888.29|22768.29|22888.53|22768.53|22889.1|22769.1|22888.08|22768.08|10
1634537020000|2021-10-18 06:03:40|22888.31|22768.31|22883.89|22763.89|22888.31|22768.31|22883.89|22763.89|10
1634537030000|2021-10-18 06:03:50|22883.88|22763.88|22881.73|22761.73|22883.88|22763.88|22881.73|22761.73|10
1634537040000|2021-10-18 06:04:00|22881.36|22761.36|22880.57|22760.57|22881.36|22761.36|22879.67|22759.67|9
1634537050000|2021-10-18 06:04:10|22879.88|22759.88|22879.76|22759.76|22879.88|22759.88|22879.53|22759.53|9
1634537060000|2021-10-18 06:04:20|22879.6|22759.6|22879.63|22759.63|22879.99|22759.99|22878.63|22758.63|10
1634537070000|2021-10-18 06:04:30|22879.73|22759.73|22879.65|22759.65|22879.88|22759.88|22879.39|22759.39|10
1634537080000|2021-10-18 06:04:40|22880.77|22760.77|22878.87|22758.87|22880.77|22760.77|22878.87|22758.87|9
1634537090000|2021-10-18 06:04:50|22878.78|22758.78|22879.58|22759.58|22879.89|22759.89|22878.52|22758.52|9
1634537100000|2021-10-18 06:05:00|22879.39|22759.39|22877.41|22757.41|22879.39|22759.39|22877.41|22757.41|10
1634537110000|2021-10-18 06:05:10|22877.28|22757.28|22876.7|22756.7|22877.28|22757.28|22876.44|22756.44|10
1634537120000|2021-10-18 06:05:20|22876.49|22756.49|22879.14|22759.14|22879.14|22759.14|22876.43|22756.43|10
1634537130000|2021-10-18 06:05:30|22878.91|22758.91|22882.22|22762.22|22882.22|22762.22|22878.91|22758.91|10
1634537140000|2021-10-18 06:05:40|22882.09|22762.09|22882.78|22762.78|22882.78|22762.78|22881.47|22761.47|9
1634537150000|2021-10-18 06:05:50|22882.77|22762.77|22884.55|22764.55|22884.55|22764.55|22882.49|22762.49|8
1634537160000|2021-10-18 06:06:00|22884.47|22764.47|22888.21|22768.21|22888.25|22768.25|22884.47|22764.47|10
1634537170000|2021-10-18 06:06:10|22887.81|22767.81|22892.62|22772.62|22892.62|22772.62|22887.81|22767.81|10
1634537180000|2021-10-18 06:06:20|22893.73|22773.73|22896.1|22776.1|22896.15|22776.15|22893.73|22773.73|10
1634537190000|2021-10-18 06:06:30|22896.28|22776.28|22897.43|22777.43|22897.82|22777.82|22896.25|22776.25|10
1634537200000|2021-10-18 06:06:40|22898.29|22778.29|22896.55|22776.55|22898.29|22778.29|22896.1|22776.1|9
1634537210000|2021-10-18 06:06:50|22896.33|22776.33|22899.19|22779.19|22899.49|22779.49|22896.33|22776.33|10
1634537220000|2021-10-18 06:07:00|22899.5|22779.5|22902.95|22782.95|22902.95|22782.95|22899.49|22779.49|10
1634537230000|2021-10-18 06:07:10|22902.85|22782.85|22903.97|22783.97|22903.99|22783.99|22901.79|22781.79|10
1634537240000|2021-10-18 06:07:20|22904.27|22784.27|22904.45|22784.45|22904.74|22784.74|22904.13|22784.13|10
1634537250000|2021-10-18 06:07:30|22904.78|22784.78|22905.21|22785.21|22905.21|22785.21|22904.78|22784.78|9
1634537260000|2021-10-18 06:07:40|22905.03|22785.03|22903.46|22783.46|22905.77|22785.77|22903.46|22783.46|9
1634537270000|2021-10-18 06:07:50|22903.15|22783.15|22904.7|22784.7|22904.7|22784.7|22902.31|22782.31|9
1634537280000|2021-10-18 06:08:00|22904.73|22784.73|22902.86|22782.86|22904.73|22784.73|22902.79|22782.79|9
1634537290000|2021-10-18 06:08:10|22902.24|22782.24|22904.65|22784.65|22904.65|22784.65|22902.24|22782.24|10
1634537300000|2021-10-18 06:08:20|22904.91|22784.91|22904.55|22784.55|22905.72|22785.72|22904.17|22784.17|10
1634537310000|2021-10-18 06:08:30|22904.19|22784.19|22905.25|22785.25|22905.25|22785.25|22904.06|22784.06|10
1634537320000|2021-10-18 06:08:40|22905.16|22785.16|22904.24|22784.24|22905.69|22785.69|22904.24|22784.24|10
1634537330000|2021-10-18 06:08:50|22904.16|22784.16|22903.18|22783.18|22904.16|22784.16|22903.04|22783.04|10
1634537340000|2021-10-18 06:09:00|22903.19|22783.19|22904.4|22784.4|22904.42|22784.42|22903.07|22783.07|9
1634537350000|2021-10-18 06:09:10|22904.39|22784.39|22904.11|22784.11|22904.72|22784.72|22903.53|22783.53|7
1634537360000|2021-10-18 06:09:20|22904.07|22784.07|22906.66|22786.66|22906.98|22786.98|22903.68|22783.68|10
1634537370000|2021-10-18 06:09:30|22905.75|22785.75|22906.63|22786.63|22906.63|22786.63|22905.75|22785.75|9
1634537380000|2021-10-18 06:09:40|22906.76|22786.76|22907.97|22787.97|22908.15|22788.15|22906.33|22786.33|10
1634537390000|2021-10-18 06:09:50|22907.54|22787.54|22907.2|22787.2|22908.41|22788.41|22907.2|22787.2|10
1634537400000|2021-10-18 06:10:00|22906.29|22786.29|22907.21|22787.21|22907.58|22787.58|22906.29|22786.29|10
1634537410000|2021-10-18 06:10:10|22907.1|22787.1|22905.5|22785.5|22907.17|22787.17|22905.5|22785.5|10
1634537420000|2021-10-18 06:10:20|22906.33|22786.33|22905.42|22785.42|22906.88|22786.88|22905.42|22785.42|9
1634537430000|2021-10-18 06:10:30|22905.62|22785.62|22902.91|22782.91|22905.81|22785.81|22902.91|22782.91|10
1634537440000|2021-10-18 06:10:40|22903.46|22783.46|22902.11|22782.11|22903.46|22783.46|22902.11|22782.11|9
1634537450000|2021-10-18 06:10:50|22900.56|22780.56|22897.94|22777.94|22900.56|22780.56|22897.94|22777.94|9
1634537460000|2021-10-18 06:11:00|22898|22778|22898.74|22778.74|22899.07|22779.07|22897.61|22777.61|9
1634537470000|2021-10-18 06:11:10|22898.67|22778.67|22899.95|22779.95|22900.17|22780.17|22898.12|22778.12|9
1634537480000|2021-10-18 06:11:20|22900.65|22780.65|22901.76|22781.76|22902.44|22782.44|22900.65|22780.65|9
1634537490000|2021-10-18 06:11:30|22900.11|22780.11|22901.82|22781.82|22902.57|22782.57|22900.11|22780.11|10
1634537500000|2021-10-18 06:11:40|22902.02|22782.02|22901.03|22781.03|22902.22|22782.22|22901.03|22781.03|10
1634537510000|2021-10-18 06:11:50|22901|22781|22899.85|22779.85|22901.59|22781.59|22899.57|22779.57|9
1634537520000|2021-10-18 06:12:00|22899.39|22779.39|22900.71|22780.71|22900.95|22780.95|22899|22779|9
1634537530000|2021-10-18 06:12:10|22900.11|22780.11|22899.63|22779.63|22900.68|22780.68|22899.41|22779.41|9
1634537540000|2021-10-18 06:12:20|22899.76|22779.76|22899.25|22779.25|22900.12|22780.12|22899.16|22779.16|7
1634537550000|2021-10-18 06:12:30|22899.28|22779.28|22900.84|22780.84|22901|22781|22898.91|22778.91|10
1634537560000|2021-10-18 06:12:40|22900.78|22780.78|22900.35|22780.35|22901.47|22781.47|22900.35|22780.35|10
1634537570000|2021-10-18 06:12:50|22899.95|22779.95|22900.4|22780.4|22900.4|22780.4|22899.25|22779.25|10
1634537580000|2021-10-18 06:13:00|22900.01|22780.01|22900.88|22780.88|22901.21|22781.21|22899.48|22779.48|10
1634537590000|2021-10-18 06:13:10|22900.67|22780.67|22899.26|22779.26|22900.81|22780.81|22899.26|22779.26|10
1634537600000|2021-10-18 06:13:20|22898.91|22778.91|22904.22|22784.22|22904.22|22784.22|22898.91|22778.91|10
1634537610000|2021-10-18 06:13:30|22905.17|22785.17|22908.03|22788.03|22908.04|22788.04|22905.17|22785.17|10
1634537620000|2021-10-18 06:13:40|22909.37|22789.37|22912.44|22792.44|22912.44|22792.44|22909.37|22789.37|10
1634537630000|2021-10-18 06:13:50|22912.4|22792.4|22914.69|22794.69|22916.23|22796.23|22912.36|22792.36|10
1634537640000|2021-10-18 06:14:00|22914.73|22794.73|22915.53|22795.53|22915.53|22795.53|22914.49|22794.49|10
1634537650000|2021-10-18 06:14:10|22916.9|22796.9|22918.96|22798.96|22918.96|22798.96|22916.9|22796.9|10
1634537660000|2021-10-18 06:14:20|22918.65|22798.65|22920.29|22800.29|22920.45|22800.45|22918.65|22798.65|10
1634537670000|2021-10-18 06:14:30|22920.67|22800.67|22920.28|22800.28|22920.67|22800.67|22919.92|22799.92|10
1634537680000|2021-10-18 06:14:40|22922.04|22802.04|22919.01|22799.01|22922.37|22802.37|22919.01|22799.01|10
1634537690000|2021-10-18 06:14:50|22918.5|22798.5|22917.48|22797.48|22918.5|22798.5|22916.56|22796.56|9
1634537700000|2021-10-18 06:15:00|22917.68|22797.68|22917.77|22797.77|22918.92|22798.92|22916.97|22796.97|10
1634537710000|2021-10-18 06:15:10|22918.45|22798.45|22920.36|22800.36|22920.36|22800.36|22918.45|22798.45|10
1634537720000|2021-10-18 06:15:20|22920.39|22800.39|22920.33|22800.33|22920.39|22800.39|22919.51|22799.51|9
1634537730000|2021-10-18 06:15:30|22920.13|22800.13|22918.68|22798.68|22920.8|22800.8|22918.68|22798.68|10
1634537740000|2021-10-18 06:15:40|22918.59|22798.59|22915.27|22795.27|22918.83|22798.83|22915.27|22795.27|10
1634537750000|2021-10-18 06:15:50|22914.77|22794.77|22911.48|22791.48|22914.91|22794.91|22910.73|22790.73|10
1634537760000|2021-10-18 06:16:00|22911.59|22791.59|22910.15|22790.15|22912.07|22792.07|22910.15|22790.15|10
1634537770000|2021-10-18 06:16:10|22911.59|22791.59|22904.18|22784.18|22911.59|22791.59|22904.18|22784.18|10
1634537780000|2021-10-18 06:16:20|22903.21|22783.21|22901.58|22781.58|22904.14|22784.14|22901.58|22781.58|10
1634537790000|2021-10-18 06:16:30|22901.66|22781.66|22901.29|22781.29|22901.66|22781.66|22900.99|22780.99|10
1634537800000|2021-10-18 06:16:40|22901.51|22781.51|22900.84|22780.84|22902.19|22782.19|22900.14|22780.14|10
1634537810000|2021-10-18 06:16:50|22900.36|22780.36|22899.75|22779.75|22900.59|22780.59|22899.64|22779.64|10
1634537820000|2021-10-18 06:17:00|22899.54|22779.54|22898.83|22778.83|22899.54|22779.54|22898.83|22778.83|8
1634537830000|2021-10-18 06:17:10|22898.9|22778.9|22898.38|22778.38|22898.9|22778.9|22898.38|22778.38|8
1634537840000|2021-10-18 06:17:20|22898.25|22778.25|22897.15|22777.15|22898.25|22778.25|22897.15|22777.15|10
1634537850000|2021-10-18 06:17:30|22897.05|22777.05|22896.2|22776.2|22897.11|22777.11|22895.94|22775.94|10
1634537860000|2021-10-18 06:17:40|22896.55|22776.55|22898.15|22778.15|22898.43|22778.43|22896.37|22776.37|10
1634537870000|2021-10-18 06:17:50|22896.39|22776.39|22894.27|22774.27|22896.76|22776.76|22894.27|22774.27|10
1634537880000|2021-10-18 06:18:00|22894.58|22774.58|22894.16|22774.16|22894.91|22774.91|22894.04|22774.04|9
1634537890000|2021-10-18 06:18:10|22894.11|22774.11|22894.65|22774.65|22895.44|22775.44|22894.02|22774.02|10
1634537900000|2021-10-18 06:18:20|22894.79|22774.79|22892.85|22772.85|22894.79|22774.79|22892.43|22772.43|10
1634537910000|2021-10-18 06:18:30|22894.17|22774.17|22894.34|22774.34|22894.41|22774.41|22894.04|22774.04|8
1634537920000|2021-10-18 06:18:40|22894.64|22774.64|22894.16|22774.16|22894.64|22774.64|22894.09|22774.09|9
1634537930000|2021-10-18 06:18:50|22892.78|22772.78|22891.48|22771.48|22892.78|22772.78|22891.48|22771.48|10
1634537940000|2021-10-18 06:19:00|22891.21|22771.21|22890.86|22770.86|22891.27|22771.27|22890.69|22770.69|9
1634537950000|2021-10-18 06:19:10|22890.28|22770.28|22888.88|22768.88|22890.5|22770.5|22888.23|22768.23|10
1634537960000|2021-10-18 06:19:20|22888.78|22768.78|22886.35|22766.35|22888.78|22768.78|22885.66|22765.66|10
1634537970000|2021-10-18 06:19:30|22886.32|22766.32|22886.82|22766.82|22887.32|22767.32|22886.32|22766.32|10
1634537980000|2021-10-18 06:19:40|22886.85|22766.85|22885.59|22765.59|22887.51|22767.51|22885.59|22765.59|9
1634537990000|2021-10-18 06:19:50|22885.65|22765.65|22885.71|22765.71|22886.19|22766.19|22885.11|22765.11|9
1634538000000|2021-10-18 06:20:00|22885.82|22765.82|22885.34|22765.34|22886.65|22766.65|22885.29|22765.29|10
1634538010000|2021-10-18 06:20:10|22884.98|22764.98|22886.15|22766.15|22886.8|22766.8|22884.88|22764.88|10
1634538020000|2021-10-18 06:20:20|22886.22|22766.22|22886.81|22766.81|22886.81|22766.81|22886.21|22766.21|8
1634538030000|2021-10-18 06:20:30|22886.8|22766.8|22886.74|22766.74|22888.04|22768.04|22885.47|22765.47|10
1634538040000|2021-10-18 06:20:40|22886.61|22766.61|22887.33|22767.33|22887.33|22767.33|22886.25|22766.25|10
1634538050000|2021-10-18 06:20:50|22887.82|22767.82|22888.73|22768.73|22890.08|22770.08|22887.64|22767.64|10
1634538060000|2021-10-18 06:21:00|22888.44|22768.44|22890.11|22770.11|22890.54|22770.54|22888.44|22768.44|10
1634538070000|2021-10-18 06:21:10|22890.04|22770.04|22888.29|22768.29|22890.04|22770.04|22888.29|22768.29|10
1634538080000|2021-10-18 06:21:20|22888.55|22768.55|22888.44|22768.44|22888.6|22768.6|22888.31|22768.31|10
1634538090000|2021-10-18 06:21:30|22888.34|22768.34|22888.57|22768.57|22888.68|22768.68|22888.09|22768.09|10
1634538100000|2021-10-18 06:21:40|22888.51|22768.51|22886.33|22766.33|22889.41|22769.41|22886.33|22766.33|9
1634538110000|2021-10-18 06:21:50|22886.18|22766.18|22885|22765|22886.18|22766.18|22885|22765|9
1634538120000|2021-10-18 06:22:00|22885.19|22765.19|22882.91|22762.91|22885.19|22765.19|22882.35|22762.35|10
1634538130000|2021-10-18 06:22:10|22881.67|22761.67|22879.54|22759.54|22881.74|22761.74|22879.54|22759.54|10
1634538140000|2021-10-18 06:22:20|22879.51|22759.51|22876.9|22756.9|22880.35|22760.35|22876.9|22756.9|9
1634538150000|2021-10-18 06:22:30|22876.71|22756.71|22872.43|22752.43|22876.71|22756.71|22872.22|22752.22|10
1634538160000|2021-10-18 06:22:40|22872.8|22752.8|22873.94|22753.94|22873.94|22753.94|22871.97|22751.97|9
1634538170000|2021-10-18 06:22:50|22873.86|22753.86|22875.35|22755.35|22875.35|22755.35|22873.86|22753.86|10
1634538180000|2021-10-18 06:23:00|22876.28|22756.28|22876.84|22756.84|22876.9|22756.9|22876.25|22756.25|9
1634538190000|2021-10-18 06:23:10|22877.72|22757.72|22876.67|22756.67|22878.15|22758.15|22876.67|22756.67|9
1634538200000|2021-10-18 06:23:20|22876.72|22756.72|22873.59|22753.59|22876.76|22756.76|22873.33|22753.33|9
1634538210000|2021-10-18 06:23:30|22873.72|22753.72|22874.3|22754.3|22874.3|22754.3|22872.73|22752.73|10
1634538220000|2021-10-18 06:23:40|22874.33|22754.33|22874.04|22754.04|22875.15|22755.15|22873.52|22753.52|9
1634538230000|2021-10-18 06:23:50|22874.23|22754.23|22875.6|22755.6|22875.86|22755.86|22874.23|22754.23|10
1634538240000|2021-10-18 06:24:00|22875.49|22755.49|22875.38|22755.38|22875.51|22755.51|22874.58|22754.58|9
1634538250000|2021-10-18 06:24:10|22875.41|22755.41|22875.15|22755.15|22875.67|22755.67|22874.51|22754.51|10
1634538260000|2021-10-18 06:24:20|22875.13|22755.13|22871.38|22751.38|22875.16|22755.16|22871.24|22751.24|10
1634538270000|2021-10-18 06:24:30|22871.63|22751.63|22871.87|22751.87|22872.13|22752.13|22870.33|22750.33|9
1634538280000|2021-10-18 06:24:40|22871.89|22751.89|22872.04|22752.04|22872.33|22752.33|22871.49|22751.49|9
1634538290000|2021-10-18 06:24:50|22872.09|22752.09|22869.99|22749.99|22872.09|22752.09|22869.99|22749.99|10
1634538300000|2021-10-18 06:25:00|22870.23|22750.23|22868.01|22748.01|22870.3|22750.3|22867.82|22747.82|10
1634538310000|2021-10-18 06:25:10|22868.73|22748.73|22865|22745|22868.73|22748.73|22865|22745|9
1634538320000|2021-10-18 06:25:20|22864.9|22744.9|22862.18|22742.18|22864.9|22744.9|22862.18|22742.18|10
1634538330000|2021-10-18 06:25:30|22862.13|22742.13|22860.55|22740.55|22862.13|22742.13|22860.5|22740.5|10
1634538340000|2021-10-18 06:25:40|22860.26|22740.26|22857.77|22737.77|22860.26|22740.26|22857.5|22737.5|9
1634538350000|2021-10-18 06:25:50|22857.39|22737.39|22856.98|22736.98|22857.39|22737.39|22856.96|22736.96|10
1634538360000|2021-10-18 06:26:00|22857.23|22737.23|22855.04|22735.04|22857.23|22737.23|22854.8|22734.8|10
1634538370000|2021-10-18 06:26:10|22855.48|22735.48|22855.25|22735.25|22855.58|22735.58|22855.25|22735.25|8
1634538380000|2021-10-18 06:26:20|22855.49|22735.49|22857.74|22737.74|22857.88|22737.88|22854.63|22734.63|10
1634538390000|2021-10-18 06:26:30|22857.59|22737.59|22857.31|22737.31|22858.22|22738.22|22856.81|22736.81|9
1634538400000|2021-10-18 06:26:40|22856.93|22736.93|22852.7|22732.7|22857.29|22737.29|22852.7|22732.7|9
1634538410000|2021-10-18 06:26:50|22852.42|22732.42|22850.82|22730.82|22853.28|22733.28|22850.82|22730.82|10
1634538420000|2021-10-18 06:27:00|22850.68|22730.68|22850.1|22730.1|22851.28|22731.28|22850.07|22730.07|9
1634538430000|2021-10-18 06:27:10|22850.62|22730.62|22850.9|22730.9|22850.9|22730.9|22850.34|22730.34|6
1634538440000|2021-10-18 06:27:20|22850.15|22730.15|22849.42|22729.42|22850.33|22730.33|22849.32|22729.32|10
1634538450000|2021-10-18 06:27:30|22849.44|22729.44|22848.23|22728.23|22850.73|22730.73|22848.23|22728.23|10
1634538460000|2021-10-18 06:27:40|22847.68|22727.68|22844.14|22724.14|22847.68|22727.68|22844.06|22724.06|10
1634538470000|2021-10-18 06:27:50|22844.12|22724.12|22841.79|22721.79|22844.83|22724.83|22840.94|22720.94|9
1634538480000|2021-10-18 06:28:00|22841.54|22721.54|22841.52|22721.52|22842.46|22722.46|22841.19|22721.19|9
1634538490000|2021-10-18 06:28:10|22840.98|22720.98|22839.2|22719.2|22841.11|22721.11|22839.2|22719.2|9
1634538500000|2021-10-18 06:28:20|22838.59|22718.59|22839.08|22719.08|22839.08|22719.08|22838.21|22718.21|10
1634538510000|2021-10-18 06:28:30|22838.97|22718.97|22838.97|22718.97|22839.96|22719.96|22838.81|22718.81|9
1634538520000|2021-10-18 06:28:40|22838.83|22718.83|22838.06|22718.06|22838.83|22718.83|22837.65|22717.65|8
1634538530000|2021-10-18 06:28:50|22838.04|22718.04|22837.94|22717.94|22838.59|22718.59|22837.04|22717.04|8
1634538540000|2021-10-18 06:29:00|22836.18|22716.18|22840.1|22720.1|22840.1|22720.1|22836.18|22716.18|10
1634538550000|2021-10-18 06:29:10|22840.12|22720.12|22845.26|22725.26|22846.07|22726.07|22840.12|22720.12|10
1634538560000|2021-10-18 06:29:20|22845.18|22725.18|22844.41|22724.41|22845.7|22725.7|22844.41|22724.41|9
1634538570000|2021-10-18 06:29:30|22843.45|22723.45|22839.89|22719.89|22843.45|22723.45|22839.89|22719.89|10
1634538580000|2021-10-18 06:29:40|22839.65|22719.65|22839.07|22719.07|22841.04|22721.04|22839.07|22719.07|10
1634538590000|2021-10-18 06:29:50|22839.03|22719.03|22839.93|22719.93|22840.59|22720.59|22838.77|22718.77|10
1634538600000|2021-10-18 06:30:00|22838.34|22718.34|22836.83|22716.83|22839.4|22719.4|22836.45|22716.45|10
1634538610000|2021-10-18 06:30:10|22836.92|22716.92|22833.89|22713.89|22837.65|22717.65|22833.89|22713.89|10
1634538620000|2021-10-18 06:30:20|22833.21|22713.21|22831.95|22711.95|22833.44|22713.44|22831.04|22711.04|10
1634538630000|2021-10-18 06:30:30|22831.62|22711.62|22829.2|22709.2|22831.62|22711.62|22829.2|22709.2|9
1634538640000|2021-10-18 06:30:40|22828.4|22708.4|22827.82|22707.82|22828.84|22708.84|22827.7|22707.7|10
1634538650000|2021-10-18 06:30:50|22828.17|22708.17|22829.34|22709.34|22829.36|22709.36|22827.69|22707.69|10
1634538660000|2021-10-18 06:31:00|22828.87|22708.87|22825.22|22705.22|22829.16|22709.16|22825.22|22705.22|10
1634538670000|2021-10-18 06:31:10|22825.05|22705.05|22822.76|22702.76|22825.05|22705.05|22822.08|22702.08|9
1634538680000|2021-10-18 06:31:20|22823.22|22703.22|22823.31|22703.31|22824.08|22704.08|22823.05|22703.05|9
1634538690000|2021-10-18 06:31:30|22824.07|22704.07|22823.44|22703.44|22824.07|22704.07|22822.87|22702.87|9
1634538700000|2021-10-18 06:31:40|22824.23|22704.23|22825.09|22705.09|22825.09|22705.09|22823.78|22703.78|9
1634538710000|2021-10-18 06:31:50|22823.63|22703.63|22825.23|22705.23|22825.53|22705.53|22823.63|22703.63|9
1634538720000|2021-10-18 06:32:00|22825.11|22705.11|22821.67|22701.67|22825.16|22705.16|22821.56|22701.56|10
1634538730000|2021-10-18 06:32:10|22821.71|22701.71|22819.71|22699.71|22821.71|22701.71|22819.71|22699.71|10
1634538740000|2021-10-18 06:32:20|22819.38|22699.38|22819.14|22699.14|22820.06|22700.06|22819.14|22699.14|8
1634538750000|2021-10-18 06:32:30|22819.76|22699.76|22820.93|22700.93|22822.3|22702.3|22819.76|22699.76|10
1634538760000|2021-10-18 06:32:40|22820.59|22700.59|22823.02|22703.02|22823.02|22703.02|22820.15|22700.15|10
1634538770000|2021-10-18 06:32:50|22822.76|22702.76|22823.05|22703.05|22823.05|22703.05|22821.43|22701.43|10
1634538780000|2021-10-18 06:33:00|22823.07|22703.07|22821.04|22701.04|22823.17|22703.17|22821.04|22701.04|9
1634538790000|2021-10-18 06:33:10|22820.26|22700.26|22817.88|22697.88|22820.26|22700.26|22817.88|22697.88|10
1634538800000|2021-10-18 06:33:20|22817.09|22697.09|22815.09|22695.09|22817.09|22697.09|22815.09|22695.09|10
1634538810000|2021-10-18 06:33:30|22814.89|22694.89|22815.84|22695.84|22816.98|22696.98|22814.89|22694.89|8
1634538820000|2021-10-18 06:33:40|22815.63|22695.63|22814.93|22694.93|22816.81|22696.81|22814.93|22694.93|10
1634538830000|2021-10-18 06:33:50|22814.58|22694.58|22812.67|22692.67|22814.58|22694.58|22812.67|22692.67|7
1634538840000|2021-10-18 06:34:00|22812.88|22692.88|22812.57|22692.57|22813.14|22693.14|22812.57|22692.57|9
1634538850000|2021-10-18 06:34:10|22812.72|22692.72|22812.65|22692.65|22814.4|22694.4|22812.63|22692.63|7
1634538860000|2021-10-18 06:34:20|22814.25|22694.25|22812|22692|22814.48|22694.48|22812|22692|8
1634538870000|2021-10-18 06:34:30|22812.02|22692.02|22812.22|22692.22|22812.86|22692.86|22811.52|22691.52|7
1634538880000|2021-10-18 06:34:40|22811.8|22691.8|22811.75|22691.75|22812.02|22692.02|22809.93|22689.93|10
1634538890000|2021-10-18 06:34:50|22811.96|22691.96|22810.54|22690.54|22811.96|22691.96|22810.54|22690.54|7
1634538900000|2021-10-18 06:35:00|22810.55|22690.55|22808.6|22688.6|22810.55|22690.55|22808.29|22688.29|10
1634538910000|2021-10-18 06:35:10|22808.55|22688.55|22809.79|22689.79|22809.79|22689.79|22808.12|22688.12|8
1634538920000|2021-10-18 06:35:20|22809.92|22689.92|22808.95|22688.95|22810.37|22690.37|22808.95|22688.95|8
1634538930000|2021-10-18 06:35:30|22809.18|22689.18|22809.52|22689.52|22809.68|22689.68|22809.18|22689.18|5
1634538940000|2021-10-18 06:35:40|22809.83|22689.83|22811.05|22691.05|22811.05|22691.05|22809.47|22689.47|10
1634538950000|2021-10-18 06:35:50|22811.57|22691.57|22810.3|22690.3|22811.57|22691.57|22810.27|22690.27|10
1634538960000|2021-10-18 06:36:00|22809.07|22689.07|22809.84|22689.84|22809.99|22689.99|22809.07|22689.07|9
1634538970000|2021-10-18 06:36:10|22812.39|22692.39|22812.31|22692.31|22812.71|22692.71|22812.05|22692.05|10
1634538980000|2021-10-18 06:36:20|22812.7|22692.7|22814.21|22694.21|22814.21|22694.21|22812.53|22692.53|10
1634538990000|2021-10-18 06:36:30|22813.6|22693.6|22813.37|22693.37|22813.91|22693.91|22813.32|22693.32|7
1634539000000|2021-10-18 06:36:40|22813.19|22693.19|22815.4|22695.4|22815.4|22695.4|22813.19|22693.19|10
1634539010000|2021-10-18 06:36:50|22815.8|22695.8|22819.23|22699.23|22819.28|22699.28|22815.8|22695.8|10
1634539020000|2021-10-18 06:37:00|22819.43|22699.43|22821.46|22701.46|22821.46|22701.46|22819.31|22699.31|10
1634539030000|2021-10-18 06:37:10|22821.99|22701.99|22824.02|22704.02|22824.02|22704.02|22821.09|22701.09|10
1634539040000|2021-10-18 06:37:20|22825.74|22705.74|22830.64|22710.64|22830.76|22710.76|22825.74|22705.74|10
1634539050000|2021-10-18 06:37:30|22832.85|22712.85|22835.96|22715.96|22835.96|22715.96|22831.77|22711.77|10
1634539060000|2021-10-18 06:37:40|22836.16|22716.16|22833.83|22713.83|22836.28|22716.28|22833.83|22713.83|9
1634539070000|2021-10-18 06:37:50|22833.58|22713.58|22833.36|22713.36|22834.84|22714.84|22832.98|22712.98|10
1634539080000|2021-10-18 06:38:00|22832.74|22712.74|22830.38|22710.38|22832.74|22712.74|22830.38|22710.38|10
1634539090000|2021-10-18 06:38:10|22830.37|22710.37|22831.56|22711.56|22831.56|22711.56|22829.66|22709.66|10
1634539100000|2021-10-18 06:38:20|22831.82|22711.82|22832.65|22712.65|22832.68|22712.68|22831.82|22711.82|8
1634539110000|2021-10-18 06:38:30|22832.77|22712.77|22833.71|22713.71|22833.71|22713.71|22832.09|22712.09|10
1634539120000|2021-10-18 06:38:40|22834.36|22714.36|22835.89|22715.89|22835.89|22715.89|22834.09|22714.09|8
1634539130000|2021-10-18 06:38:50|22836.53|22716.53|22837.47|22717.47|22837.47|22717.47|22835.87|22715.87|7
1634539140000|2021-10-18 06:39:00|22837.7|22717.7|22838.29|22718.29|22838.29|22718.29|22837.55|22717.55|10
1634539150000|2021-10-18 06:39:10|22838.43|22718.43|22839.66|22719.66|22839.91|22719.91|22838.43|22718.43|10
1634539160000|2021-10-18 06:39:20|22840.04|22720.04|22840.76|22720.76|22840.91|22720.91|22839.98|22719.98|9
1634539170000|2021-10-18 06:39:30|22840.99|22720.99|22843.7|22723.7|22844.32|22724.32|22840.99|22720.99|10
1634539180000|2021-10-18 06:39:40|22844.07|22724.07|22847.39|22727.39|22847.56|22727.56|22843.67|22723.67|10
1634539190000|2021-10-18 06:39:50|22848.23|22728.23|22851.47|22731.47|22851.47|22731.47|22848.23|22728.23|10
1634539200000|2021-10-18 06:40:00|22851.61|22731.61|22852.18|22732.18|22852.96|22732.96|22850.92|22730.92|10
1634539210000|2021-10-18 06:40:10|22852.61|22732.61|22856.5|22736.5|22856.5|22736.5|22852.61|22732.61|10
1634539220000|2021-10-18 06:40:20|22856.87|22736.87|22861.58|22741.58|22861.58|22741.58|22856.52|22736.52|10
1634539230000|2021-10-18 06:40:30|22863.04|22743.04|22867.82|22747.82|22868.81|22748.81|22863.04|22743.04|10
1634539240000|2021-10-18 06:40:40|22868.95|22748.95|22874.38|22754.38|22874.38|22754.38|22868.95|22748.95|9
1634539250000|2021-10-18 06:40:50|22875.03|22755.03|22876.62|22756.62|22876.89|22756.89|22875.03|22755.03|10
1634539260000|2021-10-18 06:41:00|22876.34|22756.34|22878.65|22758.65|22879.09|22759.09|22876.11|22756.11|9
1634539270000|2021-10-18 06:41:10|22878.17|22758.17|22877.08|22757.08|22878.31|22758.31|22877.08|22757.08|8
1634539280000|2021-10-18 06:41:20|22876.78|22756.78|22877.22|22757.22|22877.22|22757.22|22875.97|22755.97|10
1634539290000|2021-10-18 06:41:30|22877.74|22757.74|22879.25|22759.25|22879.7|22759.7|22877.74|22757.74|9
1634539300000|2021-10-18 06:41:40|22879.73|22759.73|22881.78|22761.78|22882.37|22762.37|22879.73|22759.73|10
1634539310000|2021-10-18 06:41:50|22880.71|22760.71|22877.09|22757.09|22880.71|22760.71|22877.09|22757.09|8
1634539320000|2021-10-18 06:42:00|22876.79|22756.79|22875.52|22755.52|22876.81|22756.81|22875.52|22755.52|9
1634539330000|2021-10-18 06:42:10|22875.83|22755.83|22875.57|22755.57|22875.83|22755.83|22874.73|22754.73|10
1634539340000|2021-10-18 06:42:20|22875.72|22755.72|22876.87|22756.87|22876.87|22756.87|22875.15|22755.15|9
1634539350000|2021-10-18 06:42:30|22877|22757|22879.61|22759.61|22879.61|22759.61|22877|22757|10
1634539360000|2021-10-18 06:42:40|22878.78|22758.78|22878.22|22758.22|22878.91|22758.91|22877.82|22757.82|9
1634539370000|2021-10-18 06:42:50|22878.79|22758.79|22881.17|22761.17|22881.71|22761.71|22878.79|22758.79|10
1634539380000|2021-10-18 06:43:00|22881.19|22761.19|22879.09|22759.09|22881.45|22761.45|22879.09|22759.09|10
1634539390000|2021-10-18 06:43:10|22878.82|22758.82|22877.83|22757.83|22878.82|22758.82|22877.83|22757.83|10
1634539400000|2021-10-18 06:43:20|22876.63|22756.63|22875.05|22755.05|22876.67|22756.67|22875.05|22755.05|10
1634539410000|2021-10-18 06:43:30|22874.49|22754.49|22874.71|22754.71|22874.71|22754.71|22874.26|22754.26|7
1634539420000|2021-10-18 06:43:40|22874.73|22754.73|22876.18|22756.18|22876.18|22756.18|22874.34|22754.34|9
1634539430000|2021-10-18 06:43:50|22876.96|22756.96|22880.65|22760.65|22881.27|22761.27|22876.96|22756.96|9
1634539440000|2021-10-18 06:44:00|22882.21|22762.21|22883.4|22763.4|22883.4|22763.4|22881.54|22761.54|10
1634539450000|2021-10-18 06:44:10|22883.49|22763.49|22885.68|22765.68|22885.68|22765.68|22883.49|22763.49|10
1634539460000|2021-10-18 06:44:20|22886.18|22766.18|22893.25|22773.25|22893.25|22773.25|22886.18|22766.18|10
1634539470000|2021-10-18 06:44:30|22893.21|22773.21|22893.49|22773.49|22893.87|22773.87|22892.77|22772.77|10
1634539480000|2021-10-18 06:44:40|22893.41|22773.41|22892.56|22772.56|22893.41|22773.41|22891.33|22771.33|10
1634539490000|2021-10-18 06:44:50|22891.81|22771.81|22889.74|22769.74|22891.81|22771.81|22889.74|22769.74|10
1634539500000|2021-10-18 06:45:00|22889.98|22769.98|22890.49|22770.49|22890.7|22770.7|22889.91|22769.91|10
1634539510000|2021-10-18 06:45:10|22890.48|22770.48|22893.69|22773.69|22893.69|22773.69|22889.93|22769.93|10
1634539520000|2021-10-18 06:45:20|22893.88|22773.88|22891.01|22771.01|22894.71|22774.71|22891.01|22771.01|10
1634539530000|2021-10-18 06:45:30|22891.15|22771.15|22892.98|22772.98|22893.14|22773.14|22891.15|22771.15|10
1634539540000|2021-10-18 06:45:40|22892.64|22772.64|22889.21|22769.21|22893.21|22773.21|22889.21|22769.21|10
1634539550000|2021-10-18 06:45:50|22888.53|22768.53|22891.31|22771.31|22891.31|22771.31|22888.49|22768.49|10
1634539560000|2021-10-18 06:46:00|22891.28|22771.28|22891.46|22771.46|22892.24|22772.24|22891.28|22771.28|10
1634539570000|2021-10-18 06:46:10|22891.04|22771.04|22887.72|22767.72|22891.04|22771.04|22887.72|22767.72|10
1634539580000|2021-10-18 06:46:20|22887.17|22767.17|22884.57|22764.57|22887.17|22767.17|22884.57|22764.57|10
1634539590000|2021-10-18 06:46:30|22884.29|22764.29|22880.48|22760.48|22884.56|22764.56|22880.48|22760.48|10
1634539600000|2021-10-18 06:46:40|22880.27|22760.27|22880.65|22760.65|22880.83|22760.83|22879.62|22759.62|10
1634539610000|2021-10-18 06:46:50|22880.88|22760.88|22879.9|22759.9|22880.88|22760.88|22878.58|22758.58|10
1634539620000|2021-10-18 06:47:00|22880.26|22760.26|22880.19|22760.19|22880.61|22760.61|22879.93|22759.93|10
1634539630000|2021-10-18 06:47:10|22880.66|22760.66|22882.41|22762.41|22883.78|22763.78|22880.66|22760.66|9
1634539640000|2021-10-18 06:47:20|22882.16|22762.16|22877.37|22757.37|22882.16|22762.16|22877.37|22757.37|10
1634539650000|2021-10-18 06:47:30|22877.39|22757.39|22876.99|22756.99|22877.93|22757.93|22876.59|22756.59|10
1634539660000|2021-10-18 06:47:40|22877.04|22757.04|22873.38|22753.38|22877.41|22757.41|22873.38|22753.38|10
1634539670000|2021-10-18 06:47:50|22872.96|22752.96|22873.48|22753.48|22873.62|22753.62|22871.74|22751.74|10
1634539680000|2021-10-18 06:48:00|22873.4|22753.4|22871.95|22751.95|22873.9|22753.9|22871.91|22751.91|10
1634539690000|2021-10-18 06:48:10|22871.84|22751.84|22874.72|22754.72|22874.72|22754.72|22871.83|22751.83|10
1634539700000|2021-10-18 06:48:20|22873.59|22753.59|22876.29|22756.29|22876.29|22756.29|22871.94|22751.94|10
1634539710000|2021-10-18 06:48:30|22875.03|22755.03|22872.81|22752.81|22875.37|22755.37|22872.81|22752.81|9
1634539720000|2021-10-18 06:48:40|22872.27|22752.27|22868.34|22748.34|22872.81|22752.81|22868.34|22748.34|9
1634539730000|2021-10-18 06:48:50|22870.28|22750.28|22870.72|22750.72|22870.91|22750.91|22869.84|22749.84|10
1634539740000|2021-10-18 06:49:00|22871.12|22751.12|22870.42|22750.42|22871.56|22751.56|22870.42|22750.42|10
1634539750000|2021-10-18 06:49:10|22870.14|22750.14|22871.04|22751.04|22871.38|22751.38|22869.63|22749.63|10
1634539760000|2021-10-18 06:49:20|22870.78|22750.78|22868.75|22748.75|22870.78|22750.78|22868.06|22748.06|10
1634539770000|2021-10-18 06:49:30|22868.5|22748.5|22865.74|22745.74|22868.5|22748.5|22865.74|22745.74|9
1634539780000|2021-10-18 06:49:40|22865.79|22745.79|22865.4|22745.4|22866.64|22746.64|22865.24|22745.24|8
1634539790000|2021-10-18 06:49:50|22866.17|22746.17|22863.29|22743.29|22866.17|22746.17|22863.29|22743.29|10
1634539800000|2021-10-18 06:50:00|22864.79|22744.79|22862.8|22742.8|22864.79|22744.79|22862.25|22742.25|10
1634539810000|2021-10-18 06:50:10|22862.75|22742.75|22860.88|22740.88|22862.75|22742.75|22860.88|22740.88|10
1634539820000|2021-10-18 06:50:20|22860.37|22740.37|22860.66|22740.66|22861.07|22741.07|22860.37|22740.37|9
1634539830000|2021-10-18 06:50:30|22861.58|22741.58|22862.59|22742.59|22862.88|22742.88|22861.3|22741.3|10
1634539840000|2021-10-18 06:50:40|22862.77|22742.77|22864.23|22744.23|22864.29|22744.29|22862.38|22742.38|9
1634539850000|2021-10-18 06:50:50|22864.82|22744.82|22864.6|22744.6|22865.29|22745.29|22863.91|22743.91|10
1634539860000|2021-10-18 06:51:00|22864.59|22744.59|22868.16|22748.16|22868.16|22748.16|22864.59|22744.59|10
1634539870000|2021-10-18 06:51:10|22868.74|22748.74|22869.26|22749.26|22869.54|22749.54|22868.52|22748.52|9
1634539880000|2021-10-18 06:51:20|22869.17|22749.17|22870.24|22750.24|22870.62|22750.62|22869.17|22749.17|8
1634539890000|2021-10-18 06:51:30|22870.15|22750.15|22871.13|22751.13|22871.13|22751.13|22869.18|22749.18|9
1634539900000|2021-10-18 06:51:40|22870.74|22750.74|22870.89|22750.89|22871.5|22751.5|22870.74|22750.74|8
1634539910000|2021-10-18 06:51:50|22869.2|22749.2|22868.43|22748.43|22869.46|22749.46|22868.43|22748.43|9
1634539920000|2021-10-18 06:52:00|22867.61|22747.61|22866.12|22746.12|22867.61|22747.61|22865.79|22745.79|9
1634539930000|2021-10-18 06:52:10|22866.53|22746.53|22866.79|22746.79|22867.13|22747.13|22865.98|22745.98|10
1634539940000|2021-10-18 06:52:20|22866.92|22746.92|22867.89|22747.89|22868.39|22748.39|22866.53|22746.53|9
1634539950000|2021-10-18 06:52:30|22868.24|22748.24|22866|22746|22868.31|22748.31|22866|22746|10
1634539960000|2021-10-18 06:52:40|22865.98|22745.98|22868.17|22748.17|22868.17|22748.17|22865.98|22745.98|10
1634539970000|2021-10-18 06:52:50|22866.93|22746.93|22866.16|22746.16|22866.93|22746.93|22865.17|22745.17|9
1634539980000|2021-10-18 06:53:00|22865.29|22745.29|22865.05|22745.05|22865.29|22745.29|22863.99|22743.99|9
1634539990000|2021-10-18 06:53:10|22865.07|22745.07|22864.81|22744.81|22866.53|22746.53|22864.81|22744.81|10
1634540000000|2021-10-18 06:53:20|22864.52|22744.52|22863.16|22743.16|22864.52|22744.52|22862.34|22742.34|10
1634540010000|2021-10-18 06:53:30|22862.39|22742.39|22861.62|22741.62|22862.39|22742.39|22861.16|22741.16|5
1634540020000|2021-10-18 06:53:40|22860.56|22740.56|22859.38|22739.38|22861.67|22741.67|22859.28|22739.28|8
1634540030000|2021-10-18 06:53:50|22859.19|22739.19|22858.69|22738.69|22859.19|22739.19|22857.65|22737.65|9
1634540040000|2021-10-18 06:54:00|22857.79|22737.79|22857.44|22737.44|22857.79|22737.79|22857.44|22737.44|8
1634540050000|2021-10-18 06:54:10|22857.26|22737.26|22859.25|22739.25|22859.3|22739.3|22856.96|22736.96|10
1634540060000|2021-10-18 06:54:20|22859|22739|22858.39|22738.39|22859.2|22739.2|22858.06|22738.06|10
1634540070000|2021-10-18 06:54:30|22859.27|22739.27|22860.69|22740.69|22860.69|22740.69|22858.24|22738.24|10
1634540080000|2021-10-18 06:54:40|22861.07|22741.07|22863.46|22743.46|22863.46|22743.46|22861.01|22741.01|9
1634540090000|2021-10-18 06:54:50|22863.62|22743.62|22865.88|22745.88|22865.88|22745.88|22862.61|22742.61|10
1634540100000|2021-10-18 06:55:00|22866.34|22746.34|22866.85|22746.85|22867.08|22747.08|22864.56|22744.56|10
1634540110000|2021-10-18 06:55:10|22866.94|22746.94|22865.88|22745.88|22867.23|22747.23|22865.49|22745.49|10
1634540120000|2021-10-18 06:55:20|22865.92|22745.92|22865.51|22745.51|22866.24|22746.24|22865.51|22745.51|10
1634540130000|2021-10-18 06:55:30|22864.49|22744.49|22858.6|22738.6|22864.49|22744.49|22858.6|22738.6|9
1634540140000|2021-10-18 06:55:40|22858.56|22738.56|22858.75|22738.75|22859.14|22739.14|22858.3|22738.3|9
1634540150000|2021-10-18 06:55:50|22858.83|22738.83|22858.68|22738.68|22858.83|22738.83|22857.07|22737.07|8
1634540160000|2021-10-18 06:56:00|22859|22739|22857.82|22737.82|22859|22739|22857.29|22737.29|8
1634540170000|2021-10-18 06:56:10|22857.5|22737.5|22855.57|22735.57|22857.5|22737.5|22855.57|22735.57|8
1634540180000|2021-10-18 06:56:20|22855.81|22735.81|22853.21|22733.21|22855.81|22735.81|22853.05|22733.05|10
1634540190000|2021-10-18 06:56:30|22853.11|22733.11|22853.49|22733.49|22854.52|22734.52|22853.11|22733.11|9
1634540200000|2021-10-18 06:56:40|22853.67|22733.67|22855.4|22735.4|22855.48|22735.48|22853.67|22733.67|9
1634540210000|2021-10-18 06:56:50|22855.41|22735.41|22855.72|22735.72|22855.83|22735.83|22854.47|22734.47|10
1634540220000|2021-10-18 06:57:00|22854.8|22734.8|22854.58|22734.58|22855.06|22735.06|22854.33|22734.33|9
1634540230000|2021-10-18 06:57:10|22854.34|22734.34|22852.28|22732.28|22854.34|22734.34|22852.28|22732.28|9
1634540240000|2021-10-18 06:57:20|22852.48|22732.48|22851.72|22731.72|22852.75|22732.75|22851.72|22731.72|9
1634540250000|2021-10-18 06:57:30|22851.63|22731.63|22851.3|22731.3|22852.67|22732.67|22851.24|22731.24|10
1634540260000|2021-10-18 06:57:40|22851.29|22731.29|22853.06|22733.06|22853.8|22733.8|22851.27|22731.27|10
1634540270000|2021-10-18 06:57:50|22853.1|22733.1|22854.87|22734.87|22854.87|22734.87|22853.1|22733.1|9
1634540280000|2021-10-18 06:58:00|22854.61|22734.61|22854.91|22734.91|22854.94|22734.94|22854.05|22734.05|9
1634540290000|2021-10-18 06:58:10|22855.82|22735.82|22854.15|22734.15|22855.86|22735.86|22854.15|22734.15|9
1634540300000|2021-10-18 06:58:20|22854.41|22734.41|22853.83|22733.83|22854.41|22734.41|22853.82|22733.82|8
1634540310000|2021-10-18 06:58:30|22854.03|22734.03|22854.86|22734.86|22854.86|22734.86|22853.97|22733.97|9
1634540320000|2021-10-18 06:58:40|22854.66|22734.66|22854.99|22734.99|22855.62|22735.62|22854.66|22734.66|10
1634540330000|2021-10-18 06:58:50|22855.05|22735.05|22856.36|22736.36|22856.99|22736.99|22855.05|22735.05|9
1634540340000|2021-10-18 06:59:00|22856.51|22736.51|22859.48|22739.48|22859.48|22739.48|22856.51|22736.51|10
1634540350000|2021-10-18 06:59:10|22859.62|22739.62|22862.91|22742.91|22862.91|22742.91|22859.62|22739.62|10
1634540360000|2021-10-18 06:59:20|22862.6|22742.6|22861.71|22741.71|22862.6|22742.6|22861.57|22741.57|10
1634540370000|2021-10-18 06:59:30|22861.73|22741.73|22861.09|22741.09|22861.73|22741.73|22860.88|22740.88|10
1634540380000|2021-10-18 06:59:40|22861.08|22741.08|22860.15|22740.15|22861.08|22741.08|22860.15|22740.15|9
1634540390000|2021-10-18 06:59:50|22859.29|22739.29|22855.07|22735.07|22859.29|22739.29|22855.07|22735.07|8
1634540400000|2021-10-18 07:00:00|22855.02|22735.02|22856.92|22736.92|22856.92|22736.92|22855.02|22735.02|8
1634540410000|2021-10-18 07:00:10|22856.99|22736.99|22856.89|22736.89|22857.48|22737.48|22856.76|22736.76|10
1634540420000|2021-10-18 07:00:20|22856.9|22736.9|22857.75|22737.75|22858.88|22738.88|22856.68|22736.68|9
1634540430000|2021-10-18 07:00:30|22857.8|22737.8|22857.57|22737.57|22858.24|22738.24|22857.57|22737.57|10
1634540440000|2021-10-18 07:00:40|22857.8|22737.8|22856.77|22736.77|22858.79|22738.79|22856.77|22736.77|9
1634540450000|2021-10-18 07:00:50|22856.57|22736.57|22855.6|22735.6|22857.6|22737.6|22855.52|22735.52|10
1634540460000|2021-10-18 07:01:00|22856.5|22736.5|22856.31|22736.31|22856.87|22736.87|22855.47|22735.47|10
1634540470000|2021-10-18 07:01:10|22857.79|22737.79|22857.36|22737.36|22858.41|22738.41|22857.23|22737.23|9
1634540480000|2021-10-18 07:01:20|22857.3|22737.3|22858.29|22738.29|22858.29|22738.29|22856.74|22736.74|10
1634540490000|2021-10-18 07:01:30|22857.82|22737.82|22858.59|22738.59|22859.66|22739.66|22857.82|22737.82|8
1634540500000|2021-10-18 07:01:40|22858.97|22738.97|22861.38|22741.38|22861.68|22741.68|22858.97|22738.97|10
1634540510000|2021-10-18 07:01:50|22860.66|22740.66|22862.23|22742.23|22862.23|22742.23|22860.66|22740.66|9
1634540520000|2021-10-18 07:02:00|22863.91|22743.91|22861.97|22741.97|22864.5|22744.5|22861.97|22741.97|9
1634540530000|2021-10-18 07:02:10|22861.66|22741.66|22861.38|22741.38|22862|22742|22860.93|22740.93|10
1634540540000|2021-10-18 07:02:20|22861.83|22741.83|22861.72|22741.72|22862.05|22742.05|22861.72|22741.72|8
1634540550000|2021-10-18 07:02:30|22861.74|22741.74|22861.96|22741.96|22861.96|22741.96|22860.85|22740.85|8
1634540560000|2021-10-18 07:02:40|22861.48|22741.48|22861.34|22741.34|22862.68|22742.68|22861.11|22741.11|9
1634540570000|2021-10-18 07:02:50|22862.54|22742.54|22861.77|22741.77|22862.54|22742.54|22861.02|22741.02|6
1634540580000|2021-10-18 07:03:00|22860.66|22740.66|22860.41|22740.41|22860.68|22740.68|22859.52|22739.52|9
1634540590000|2021-10-18 07:03:10|22860.37|22740.37|22860.44|22740.44|22860.49|22740.49|22860.37|22740.37|8
1634540600000|2021-10-18 07:03:20|22860.65|22740.65|22861.34|22741.34|22861.68|22741.68|22860.65|22740.65|10
1634540610000|2021-10-18 07:03:30|22860.91|22740.91|22862.06|22742.06|22862.12|22742.12|22860.48|22740.48|9
1634540620000|2021-10-18 07:03:40|22862.08|22742.08|22862.28|22742.28|22862.97|22742.97|22862.08|22742.08|7
1634540630000|2021-10-18 07:03:50|22863.03|22743.03|22863.83|22743.83|22863.99|22743.99|22861.94|22741.94|10
1634540640000|2021-10-18 07:04:00|22864.5|22744.5|22863.17|22743.17|22864.5|22744.5|22862.63|22742.63|10
1634540650000|2021-10-18 07:04:10|22863.34|22743.34|22863.14|22743.14|22863.67|22743.67|22863.08|22743.08|8
1634540660000|2021-10-18 07:04:20|22863.28|22743.28|22860.94|22740.94|22863.52|22743.52|22860.94|22740.94|8
1634540670000|2021-10-18 07:04:30|22860.88|22740.88|22859.22|22739.22|22861.71|22741.71|22858.91|22738.91|10
1634540680000|2021-10-18 07:04:40|22859.45|22739.45|22858.07|22738.07|22860.09|22740.09|22858.07|22738.07|10
1634540690000|2021-10-18 07:04:50|22857.92|22737.92|22859.57|22739.57|22859.99|22739.99|22857.92|22737.92|9
1634540700000|2021-10-18 07:05:00|22859.44|22739.44|22860.63|22740.63|22862.63|22742.63|22859.44|22739.44|9
1634540710000|2021-10-18 07:05:10|22860.82|22740.82|22861.75|22741.75|22861.83|22741.83|22860.6|22740.6|10
1634540720000|2021-10-18 07:05:20|22863.82|22743.82|22861.57|22741.57|22863.82|22743.82|22861.57|22741.57|9
1634540730000|2021-10-18 07:05:30|22861.91|22741.91|22863.74|22743.74|22864.1|22744.1|22861.31|22741.31|9
1634540740000|2021-10-18 07:05:40|22863.29|22743.29|22867.32|22747.32|22867.32|22747.32|22863.29|22743.29|9
1634540750000|2021-10-18 07:05:50|22867.43|22747.43|22871.37|22751.37|22871.37|22751.37|22867.43|22747.43|10
1634540760000|2021-10-18 07:06:00|22871.42|22751.42|22872.15|22752.15|22872.15|22752.15|22871.02|22751.02|9
1634540770000|2021-10-18 07:06:10|22872.08|22752.08|22875.6|22755.6|22875.6|22755.6|22872.08|22752.08|10
1634540780000|2021-10-18 07:06:20|22875.61|22755.61|22880.31|22760.31|22880.31|22760.31|22875.61|22755.61|9
1634540790000|2021-10-18 07:06:30|22880.44|22760.44|22884.09|22764.09|22885.27|22765.27|22880.44|22760.44|10
1634540800000|2021-10-18 07:06:40|22885.08|22765.08|22885.01|22765.01|22885.08|22765.08|22884.06|22764.06|8
1634540810000|2021-10-18 07:06:50|22885.07|22765.07|22887.45|22767.45|22887.45|22767.45|22885.07|22765.07|10
1634540820000|2021-10-18 07:07:00|22886.26|22766.26|22885.82|22765.82|22886.57|22766.57|22885.48|22765.48|9
1634540830000|2021-10-18 07:07:10|22886.49|22766.49|22885.9|22765.9|22887.08|22767.08|22885.9|22765.9|9
1634540840000|2021-10-18 07:07:20|22886.1|22766.1|22885.74|22765.74|22887.48|22767.48|22885.65|22765.65|8
1634540850000|2021-10-18 07:07:30|22886.35|22766.35|22888.64|22768.64|22889.26|22769.26|22886.35|22766.35|10
1634540860000|2021-10-18 07:07:40|22888.72|22768.72|22888.73|22768.73|22889.59|22769.59|22888.64|22768.64|8
1634540870000|2021-10-18 07:07:50|22888.2|22768.2|22890.5|22770.5|22890.52|22770.52|22888.2|22768.2|8
1634540880000|2021-10-18 07:08:00|22890.05|22770.05|22890.88|22770.88|22890.93|22770.93|22890.05|22770.05|8
1634540890000|2021-10-18 07:08:10|22890.57|22770.57|22890.37|22770.37|22890.7|22770.7|22889.89|22769.89|9
1634540900000|2021-10-18 07:08:20|22890.91|22770.91|22893.46|22773.46|22893.46|22773.46|22890.91|22770.91|10
1634540910000|2021-10-18 07:08:30|22891.82|22771.82|22892.23|22772.23|22892.23|22772.23|22890.73|22770.73|10
1634540920000|2021-10-18 07:08:40|22892.11|22772.11|22891.82|22771.82|22893.51|22773.51|22891.81|22771.81|10
1634540930000|2021-10-18 07:08:50|22892.37|22772.37|22890.61|22770.61|22892.98|22772.98|22890.61|22770.61|10
1634540940000|2021-10-18 07:09:00|22891.28|22771.28|22890.63|22770.63|22891.28|22771.28|22890.16|22770.16|10
1634540950000|2021-10-18 07:09:10|22890.65|22770.65|22894.74|22774.74|22894.74|22774.74|22890.65|22770.65|10
1634540960000|2021-10-18 07:09:20|22895.3|22775.3|22897.36|22777.36|22897.86|22777.86|22895.3|22775.3|10
1634540970000|2021-10-18 07:09:30|22896.02|22776.02|22896.72|22776.72|22897.26|22777.26|22895.71|22775.71|8
1634540980000|2021-10-18 07:09:40|22896|22776|22893.24|22773.24|22896|22776|22893.24|22773.24|10
1634540990000|2021-10-18 07:09:50|22892.49|22772.49|22890.45|22770.45|22892.65|22772.65|22890.45|22770.45|10
1634541000000|2021-10-18 07:10:00|22890.96|22770.96|22892.14|22772.14|22892.25|22772.25|22890.96|22770.96|9
1634541010000|2021-10-18 07:10:10|22891.69|22771.69|22887.74|22767.74|22891.96|22771.96|22887.74|22767.74|10
1634541020000|2021-10-18 07:10:20|22887.44|22767.44|22888.8|22768.8|22888.8|22768.8|22887.24|22767.24|10
1634541030000|2021-10-18 07:10:30|22888.07|22768.07|22891.26|22771.26|22891.31|22771.31|22888.07|22768.07|10
1634541040000|2021-10-18 07:10:40|22891.78|22771.78|22894.65|22774.65|22894.65|22774.65|22891.08|22771.08|9
1634541050000|2021-10-18 07:10:50|22894.55|22774.55|22896.85|22776.85|22896.93|22776.93|22894.55|22774.55|10
1634541060000|2021-10-18 07:11:00|22896.67|22776.67|22898.46|22778.46|22899.15|22779.15|22896.67|22776.67|10
1634541070000|2021-10-18 07:11:10|22898.27|22778.27|22900.48|22780.48|22900.49|22780.49|22898.27|22778.27|10
1634541080000|2021-10-18 07:11:20|22900.66|22780.66|22899.67|22779.67|22900.66|22780.66|22899.67|22779.67|10
1634541090000|2021-10-18 07:11:30|22899.47|22779.47|22898.2|22778.2|22899.92|22779.92|22897.08|22777.08|10
1634541100000|2021-10-18 07:11:40|22897.86|22777.86|22897.32|22777.32|22897.86|22777.86|22896.34|22776.34|10
1634541110000|2021-10-18 07:11:50|22897.16|22777.16|22898.77|22778.77|22898.77|22778.77|22897.16|22777.16|10
1634541120000|2021-10-18 07:12:00|22898.91|22778.91|22900.52|22780.52|22900.74|22780.74|22898.91|22778.91|10
1634541130000|2021-10-18 07:12:10|22900.55|22780.55|22901.6|22781.6|22902.43|22782.43|22900.24|22780.24|9
1634541140000|2021-10-18 07:12:20|22902.01|22782.01|22902.08|22782.08|22902.72|22782.72|22901.84|22781.84|10
1634541150000|2021-10-18 07:12:30|22902.05|22782.05|22902.66|22782.66|22902.8|22782.8|22902.05|22782.05|7
1634541160000|2021-10-18 07:12:40|22902.69|22782.69|22901.08|22781.08|22903.4|22783.4|22901.08|22781.08|9
1634541170000|2021-10-18 07:12:50|22900.67|22780.67|22899.42|22779.42|22901.6|22781.6|22898.48|22778.48|10
1634541180000|2021-10-18 07:13:00|22899.41|22779.41|22898.91|22778.91|22899.52|22779.52|22898.63|22778.63|10
1634541190000|2021-10-18 07:13:10|22898.38|22778.38|22900.17|22780.17|22900.71|22780.71|22898.38|22778.38|8
1634541200000|2021-10-18 07:13:20|22900.49|22780.49|22902.88|22782.88|22902.88|22782.88|22900.49|22780.49|9
1634541210000|2021-10-18 07:13:30|22902.79|22782.79|22904.85|22784.85|22905.23|22785.23|22902.79|22782.79|10
1634541220000|2021-10-18 07:13:40|22904.96|22784.96|22903.75|22783.75|22905|22785|22903.36|22783.36|8
1634541230000|2021-10-18 07:13:50|22904.85|22784.85|22903.86|22783.86|22905.2|22785.2|22903.7|22783.7|10
1634541240000|2021-10-18 07:14:00|22903.56|22783.56|22904.07|22784.07|22904.12|22784.12|22903.37|22783.37|9
1634541250000|2021-10-18 07:14:10|22904.32|22784.32|22904.5|22784.5|22904.85|22784.85|22904.32|22784.32|7
1634541260000|2021-10-18 07:14:20|22904.81|22784.81|22904.84|22784.84|22905.08|22785.08|22904.59|22784.59|10
1634541270000|2021-10-18 07:14:30|22904.76|22784.76|22907.45|22787.45|22907.45|22787.45|22904.57|22784.57|10
1634541280000|2021-10-18 07:14:40|22907.46|22787.46|22906.46|22786.46|22907.67|22787.67|22906.46|22786.46|9
1634541290000|2021-10-18 07:14:50|22906.55|22786.55|22908.1|22788.1|22908.19|22788.19|22906.55|22786.55|9
1634541300000|2021-10-18 07:15:00|22908.42|22788.42|22909|22789|22909.35|22789.35|22908.42|22788.42|10
1634541310000|2021-10-18 07:15:10|22910.45|22790.45|22911.54|22791.54|22911.91|22791.91|22909.29|22789.29|10
1634541320000|2021-10-18 07:15:20|22911.46|22791.46|22911.01|22791.01|22911.7|22791.7|22910.49|22790.49|10
1634541330000|2021-10-18 07:15:30|22911.17|22791.17|22914.54|22794.54|22914.54|22794.54|22911.17|22791.17|10
1634541340000|2021-10-18 07:15:40|22914.33|22794.33|22916.45|22796.45|22916.45|22796.45|22914.06|22794.06|10
1634541350000|2021-10-18 07:15:50|22916.65|22796.65|22919.27|22799.27|22919.27|22799.27|22916.65|22796.65|10
1634541360000|2021-10-18 07:16:00|22918.82|22798.82|22923.58|22803.58|22923.7|22803.7|22918.76|22798.76|10
1634541370000|2021-10-18 07:16:10|22923.24|22803.24|22922.42|22802.42|22923.24|22803.24|22921.77|22801.77|10
1634541380000|2021-10-18 07:16:20|22922.7|22802.7|22924.97|22804.97|22924.97|22804.97|22922.7|22802.7|10
1634541390000|2021-10-18 07:16:30|22924.67|22804.67|22923.73|22803.73|22924.67|22804.67|22923.24|22803.24|10
1634541400000|2021-10-18 07:16:40|22922.52|22802.52|22920.51|22800.51|22922.76|22802.76|22920.51|22800.51|10
1634541410000|2021-10-18 07:16:50|22921.76|22801.76|22922.95|22802.95|22923.29|22803.29|22921.76|22801.76|9
1634541420000|2021-10-18 07:17:00|22922.53|22802.53|22923.05|22803.05|22923.05|22803.05|22922.3|22802.3|10
1634541430000|2021-10-18 07:17:10|22923.02|22803.02|22924.72|22804.72|22924.72|22804.72|22923.02|22803.02|10
1634541440000|2021-10-18 07:17:20|22923.55|22803.55|22924.04|22804.04|22924.04|22804.04|22922.66|22802.66|9
1634541450000|2021-10-18 07:17:30|22924.28|22804.28|22926.81|22806.81|22926.81|22806.81|22922.69|22802.69|9
1634541460000|2021-10-18 07:17:40|22926.7|22806.7|22925.84|22805.84|22926.7|22806.7|22925.51|22805.51|7
1634541470000|2021-10-18 07:17:50|22926.12|22806.12|22926.86|22806.86|22927.03|22807.03|22926.12|22806.12|5
1634541480000|2021-10-18 07:18:00|22926.93|22806.93|22926.56|22806.56|22926.99|22806.99|22926.16|22806.16|9
1634541490000|2021-10-18 07:18:10|22927.61|22807.61|22928.83|22808.83|22928.93|22808.93|22927.3|22807.3|10
1634541500000|2021-10-18 07:18:20|22929.14|22809.14|22928.18|22808.18|22929.14|22809.14|22927.53|22807.53|9
1634541510000|2021-10-18 07:18:30|22928.21|22808.21|22926.78|22806.78|22929.19|22809.19|22925.8|22805.8|10
1634541520000|2021-10-18 07:18:40|22926.36|22806.36|22924.48|22804.48|22926.51|22806.51|22924.42|22804.42|8
1634541530000|2021-10-18 07:18:50|22924.76|22804.76|22923.59|22803.59|22924.76|22804.76|22923.5|22803.5|9
1634541540000|2021-10-18 07:19:00|22923.47|22803.47|22922.1|22802.1|22924.33|22804.33|22922.1|22802.1|10
1634541550000|2021-10-18 07:19:10|22922|22802|22922.33|22802.33|22923.11|22803.11|22921.81|22801.81|10
1634541560000|2021-10-18 07:19:20|22922.36|22802.36|22923.21|22803.21|22923.37|22803.37|22921.65|22801.65|10
1634541570000|2021-10-18 07:19:30|22923.75|22803.75|22922.37|22802.37|22923.75|22803.75|22922.05|22802.05|10
1634541580000|2021-10-18 07:19:40|22921.97|22801.97|22919.2|22799.2|22922.22|22802.22|22919.2|22799.2|9
1634541590000|2021-10-18 07:19:50|22919.68|22799.68|22917.78|22797.78|22920.02|22800.02|22917.63|22797.63|10
1634541600000|2021-10-18 07:20:00|22917.85|22797.85|22919.39|22799.39|22919.67|22799.67|22917.85|22797.85|10
1634541610000|2021-10-18 07:20:10|22920.55|22800.55|22922.37|22802.37|22922.51|22802.51|22920.52|22800.52|10
1634541620000|2021-10-18 07:20:20|22921.99|22801.99|22922.25|22802.25|22922.25|22802.25|22920.76|22800.76|10
1634541630000|2021-10-18 07:20:30|22921.99|22801.99|22922.68|22802.68|22922.7|22802.7|22921.47|22801.47|9
1634541640000|2021-10-18 07:20:40|22923.17|22803.17|22924.82|22804.82|22925.3|22805.3|22922.77|22802.77|10
1634541650000|2021-10-18 07:20:50|22925.3|22805.3|22926.19|22806.19|22926.56|22806.56|22925.26|22805.26|10
1634541660000|2021-10-18 07:21:00|22926.96|22806.96|22930.6|22810.6|22930.6|22810.6|22926.96|22806.96|10
1634541670000|2021-10-18 07:21:10|22930.9|22810.9|22932.86|22812.86|22932.93|22812.93|22930.9|22810.9|10
1634541680000|2021-10-18 07:21:20|22932.92|22812.92|22932.83|22812.83|22933.25|22813.25|22932.82|22812.82|9
1634541690000|2021-10-18 07:21:30|22931.97|22811.97|22933.32|22813.32|22933.32|22813.32|22931.87|22811.87|10
1634541700000|2021-10-18 07:21:40|22933.11|22813.11|22935.94|22815.94|22935.94|22815.94|22933.11|22813.11|7
1634541710000|2021-10-18 07:21:50|22936.4|22816.4|22940.12|22820.12|22940.13|22820.13|22936.05|22816.05|8
1634541720000|2021-10-18 07:22:00|22940.93|22820.93|22940.52|22820.52|22943.03|22823.03|22939.7|22819.7|10
1634541730000|2021-10-18 07:22:10|22939.99|22819.99|22937.06|22817.06|22939.99|22819.99|22936.79|22816.79|10
1634541740000|2021-10-18 07:22:20|22937.26|22817.26|22933.44|22813.44|22937.26|22817.26|22933.44|22813.44|10
1634541750000|2021-10-18 07:22:30|22931.98|22811.98|22930.65|22810.65|22932.5|22812.5|22930.41|22810.41|10
1634541760000|2021-10-18 07:22:40|22930.87|22810.87|22930.23|22810.23|22931.63|22811.63|22929.62|22809.62|10
1634541770000|2021-10-18 07:22:50|22929.71|22809.71|22931|22811|22931.12|22811.12|22929.64|22809.64|8
1634541780000|2021-10-18 07:23:00|22931.05|22811.05|22932.93|22812.93|22933.05|22813.05|22931.01|22811.01|9
1634541790000|2021-10-18 07:23:10|22933.24|22813.24|22936|22816|22936.54|22816.54|22933.24|22813.24|10
1634541800000|2021-10-18 07:23:20|22936.04|22816.04|22934.46|22814.46|22936.04|22816.04|22933.93|22813.93|10
1634541810000|2021-10-18 07:23:30|22934.47|22814.47|22934.25|22814.25|22934.48|22814.48|22934.25|22814.25|8
1634541820000|2021-10-18 07:23:40|22934.12|22814.12|22937|22817|22937|22817|22934.12|22814.12|10
1634541830000|2021-10-18 07:23:50|22937.44|22817.44|22936.28|22816.28|22937.61|22817.61|22936.28|22816.28|9
1634541840000|2021-10-18 07:24:00|22934.94|22814.94|22935.57|22815.57|22935.99|22815.99|22934.79|22814.79|10
1634541850000|2021-10-18 07:24:10|22935.56|22815.56|22935.02|22815.02|22935.58|22815.58|22934.81|22814.81|9
1634541860000|2021-10-18 07:24:20|22936.29|22816.29|22934.46|22814.46|22936.29|22816.29|22934.46|22814.46|10
1634541870000|2021-10-18 07:24:30|22934.54|22814.54|22935|22815|22935.39|22815.39|22934.54|22814.54|10
1634541880000|2021-10-18 07:24:40|22934.97|22814.97|22934.43|22814.43|22936.05|22816.05|22934.43|22814.43|9
1634541890000|2021-10-18 07:24:50|22934.58|22814.58|22934.59|22814.59|22934.63|22814.63|22934.52|22814.52|8
1634541900000|2021-10-18 07:25:00|22934.66|22814.66|22935.35|22815.35|22935.35|22815.35|22934.66|22814.66|8
1634541910000|2021-10-18 07:25:10|22935.33|22815.33|22936.41|22816.41|22936.96|22816.96|22935.33|22815.33|8
1634541920000|2021-10-18 07:25:20|22935.63|22815.63|22932.78|22812.78|22935.63|22815.63|22932.78|22812.78|10
1634541930000|2021-10-18 07:25:30|22931.33|22811.33|22930.58|22810.58|22931.33|22811.33|22929.85|22809.85|10
1634541940000|2021-10-18 07:25:40|22930.61|22810.61|22930.2|22810.2|22931.22|22811.22|22930.2|22810.2|10
1634541950000|2021-10-18 07:25:50|22930.32|22810.32|22929.03|22809.03|22930.82|22810.82|22929.03|22809.03|9
1634541960000|2021-10-18 07:26:00|22929.94|22809.94|22928.46|22808.46|22930.27|22810.27|22928.46|22808.46|10
1634541970000|2021-10-18 07:26:10|22928.44|22808.44|22928.32|22808.32|22928.73|22808.73|22927.71|22807.71|10
1634541980000|2021-10-18 07:26:20|22928.29|22808.29|22928.71|22808.71|22928.8|22808.8|22927.97|22807.97|10
1634541990000|2021-10-18 07:26:30|22927.6|22807.6|22927.45|22807.45|22927.6|22807.6|22926.83|22806.83|10
1634542000000|2021-10-18 07:26:40|22927.18|22807.18|22928.43|22808.43|22928.73|22808.73|22927.18|22807.18|8
1634542010000|2021-10-18 07:26:50|22928.71|22808.71|22927.92|22807.92|22928.71|22808.71|22927.32|22807.32|8
1634542020000|2021-10-18 07:27:00|22927.16|22807.16|22926.8|22806.8|22928.21|22808.21|22926.73|22806.73|10
1634542030000|2021-10-18 07:27:10|22926.75|22806.75|22925.72|22805.72|22926.91|22806.91|22925.72|22805.72|8
1634542040000|2021-10-18 07:27:20|22926.21|22806.21|22928.22|22808.22|22929.18|22809.18|22926.21|22806.21|8
1634542050000|2021-10-18 07:27:30|22928.47|22808.47|22927.81|22807.81|22929.4|22809.4|22927.81|22807.81|10
1634542060000|2021-10-18 07:27:40|22928|22808|22927.74|22807.74|22928|22808|22927.34|22807.34|9
1634542070000|2021-10-18 07:27:50|22927.58|22807.58|22928.83|22808.83|22928.83|22808.83|22927.58|22807.58|10
1634542080000|2021-10-18 07:28:00|22929.99|22809.99|22932.19|22812.19|22932.19|22812.19|22929.93|22809.93|9
1634542090000|2021-10-18 07:28:10|22932.25|22812.25|22933.68|22813.68|22933.68|22813.68|22932.25|22812.25|7
1634542100000|2021-10-18 07:28:20|22933.67|22813.67|22934.88|22814.88|22934.95|22814.95|22933.67|22813.67|8
1634542110000|2021-10-18 07:28:30|22935.05|22815.05|22937.97|22817.97|22937.97|22817.97|22935.04|22815.04|9
1634542120000|2021-10-18 07:28:40|22938.42|22818.42|22936.58|22816.58|22939.94|22819.94|22936.58|22816.58|10
1634542130000|2021-10-18 07:28:50|22936.39|22816.39|22935.99|22815.99|22936.68|22816.68|22935.99|22815.99|9
1634542140000|2021-10-18 07:29:00|22936.66|22816.66|22939.92|22819.92|22939.92|22819.92|22936.66|22816.66|10
1634542150000|2021-10-18 07:29:10|22940.13|22820.13|22943.32|22823.32|22943.69|22823.69|22940.13|22820.13|10
1634542160000|2021-10-18 07:29:20|22943.68|22823.68|22946.04|22826.04|22946.04|22826.04|22943.68|22823.68|9
1634542170000|2021-10-18 07:29:30|22946.18|22826.18|22947.41|22827.41|22947.41|22827.41|22946.06|22826.06|9
1634542180000|2021-10-18 07:29:40|22946.97|22826.97|22945.85|22825.85|22947.36|22827.36|22945.82|22825.82|10
1634542190000|2021-10-18 07:29:50|22946.16|22826.16|22945.97|22825.97|22947.22|22827.22|22945.97|22825.97|10
1634542200000|2021-10-18 07:30:00|22945.75|22825.75|22945.96|22825.96|22946.37|22826.37|22945.12|22825.12|10
1634542210000|2021-10-18 07:30:10|22946.62|22826.62|22944.11|22824.11|22946.62|22826.62|22943.25|22823.25|10
1634542220000|2021-10-18 07:30:20|22944.16|22824.16|22944.14|22824.14|22944.16|22824.16|22943.32|22823.32|9
1634542230000|2021-10-18 07:30:30|22944.47|22824.47|22944.98|22824.98|22945.33|22825.33|22944.05|22824.05|10
1634542240000|2021-10-18 07:30:40|22945.27|22825.27|22946.2|22826.2|22947.61|22827.61|22945.07|22825.07|9
1634542250000|2021-10-18 07:30:50|22947.12|22827.12|22945.09|22825.09|22947.84|22827.84|22944.89|22824.89|9
1634542260000|2021-10-18 07:31:00|22946.78|22826.78|22946.46|22826.46|22946.78|22826.78|22945.26|22825.26|8
1634542270000|2021-10-18 07:31:10|22945.87|22825.87|22948.05|22828.05|22948.41|22828.41|22945.69|22825.69|9
1634542280000|2021-10-18 07:31:20|22947.34|22827.34|22945.77|22825.77|22947.34|22827.34|22945.77|22825.77|10
1634542290000|2021-10-18 07:31:30|22945.75|22825.75|22947.09|22827.09|22947.09|22827.09|22945.6|22825.6|9
1634542300000|2021-10-18 07:31:40|22945.71|22825.71|22945.64|22825.64|22946.27|22826.27|22945.52|22825.52|9
1634542310000|2021-10-18 07:31:50|22945.51|22825.51|22946.51|22826.51|22946.51|22826.51|22945.27|22825.27|8
1634542320000|2021-10-18 07:32:00|22946.46|22826.46|22947.27|22827.27|22947.27|22827.27|22945.8|22825.8|10
1634542330000|2021-10-18 07:32:10|22947.31|22827.31|22949.39|22829.39|22949.39|22829.39|22947.31|22827.31|9
1634542340000|2021-10-18 07:32:20|22951.85|22831.85|22952.98|22832.98|22952.98|22832.98|22951.33|22831.33|10
1634542350000|2021-10-18 07:32:30|22953.88|22833.88|22954.48|22834.48|22954.48|22834.48|22953.11|22833.11|8
1634542360000|2021-10-18 07:32:40|22953.65|22833.65|22954.23|22834.23|22954.23|22834.23|22953.09|22833.09|9
1634542370000|2021-10-18 07:32:50|22953.14|22833.14|22952.14|22832.14|22953.14|22833.14|22951.78|22831.78|9
1634542380000|2021-10-18 07:33:00|22953.34|22833.34|22953.78|22833.78|22954.89|22834.89|22953.34|22833.34|10
1634542390000|2021-10-18 07:33:10|22953.76|22833.76|22954.71|22834.71|22954.71|22834.71|22953.57|22833.57|9
1634542400000|2021-10-18 07:33:20|22954.81|22834.81|22954.66|22834.66|22955.22|22835.22|22954.21|22834.21|10
1634542410000|2021-10-18 07:33:30|22954.72|22834.72|22954.18|22834.18|22956.69|22836.69|22954.17|22834.17|10
1634542420000|2021-10-18 07:33:40|22954.67|22834.67|22956.08|22836.08|22956.09|22836.09|22954.64|22834.64|10
1634542430000|2021-10-18 07:33:50|22956.03|22836.03|22959.32|22839.32|22959.32|22839.32|22955.9|22835.9|10
1634542440000|2021-10-18 07:34:00|22958.92|22838.92|22958.91|22838.91|22959.84|22839.84|22958.31|22838.31|9
1634542450000|2021-10-18 07:34:10|22959.32|22839.32|22960.02|22840.02|22960.46|22840.46|22958.74|22838.74|10
1634542460000|2021-10-18 07:34:20|22958.87|22838.87|22955.45|22835.45|22958.87|22838.87|22955.45|22835.45|10
1634542470000|2021-10-18 07:34:30|22955.39|22835.39|22951.33|22831.33|22955.39|22835.39|22951.09|22831.09|10
1634542480000|2021-10-18 07:34:40|22950.69|22830.69|22949.37|22829.37|22950.72|22830.72|22948.44|22828.44|10
1634542490000|2021-10-18 07:34:50|22949.59|22829.59|22951.14|22831.14|22951.65|22831.65|22949.59|22829.59|10
1634542500000|2021-10-18 07:35:00|22950.68|22830.68|22952.45|22832.45|22952.45|22832.45|22950.62|22830.62|9
1634542510000|2021-10-18 07:35:10|22952.57|22832.57|22953.15|22833.15|22953.26|22833.26|22952.57|22832.57|10
1634542520000|2021-10-18 07:35:20|22953.36|22833.36|22955.08|22835.08|22955.93|22835.93|22953.3|22833.3|10
1634542530000|2021-10-18 07:35:30|22954.43|22834.43|22952.47|22832.47|22954.43|22834.43|22952.12|22832.12|9
1634542540000|2021-10-18 07:35:40|22952.41|22832.41|22959.75|22839.75|22959.75|22839.75|22952.41|22832.41|10
1634542550000|2021-10-18 07:35:50|22961.8|22841.8|22973.12|22853.12|22973.12|22853.12|22961.8|22841.8|10
1634542560000|2021-10-18 07:36:00|22973.6|22853.6|22978.47|22858.47|22978.65|22858.65|22973.6|22853.6|10
1634542570000|2021-10-18 07:36:10|22978.12|22858.12|22975.02|22855.02|22978.12|22858.12|22974.07|22854.07|10
1634542580000|2021-10-18 07:36:20|22977.05|22857.05|22982.66|22862.66|22982.66|22862.66|22977.02|22857.02|10
1634542590000|2021-10-18 07:36:30|22982.77|22862.77|22972.19|22852.19|22982.77|22862.77|22972.19|22852.19|10
1634542600000|2021-10-18 07:36:40|22972.03|22852.03|22965.24|22845.24|22972.03|22852.03|22965.24|22845.24|10
1634542610000|2021-10-18 07:36:50|22965.99|22845.99|22961.83|22841.83|22965.99|22845.99|22961.27|22841.27|10
1634542620000|2021-10-18 07:37:00|22960.45|22840.45|22957.08|22837.08|22960.64|22840.64|22957.08|22837.08|10
1634542630000|2021-10-18 07:37:10|22957.27|22837.27|22955.01|22835.01|22957.27|22837.27|22954.44|22834.44|10
1634542640000|2021-10-18 07:37:20|22954.65|22834.65|22951.8|22831.8|22954.98|22834.98|22951.8|22831.8|10
1634542650000|2021-10-18 07:37:30|22951.79|22831.79|22958.66|22838.66|22958.66|22838.66|22951.78|22831.78|10
1634542660000|2021-10-18 07:37:40|22958.28|22838.28|22966.96|22846.96|22966.96|22846.96|22958.28|22838.28|10
1634542670000|2021-10-18 07:37:50|22968.72|22848.72|22969.74|22849.74|22969.92|22849.92|22967.32|22847.32|10
1634542680000|2021-10-18 07:38:00|22972.12|22852.12|22964.93|22844.93|22972.12|22852.12|22964.93|22844.93|10
1634542690000|2021-10-18 07:38:10|22963.33|22843.33|22963.78|22843.78|22965.09|22845.09|22963.33|22843.33|10
1634542700000|2021-10-18 07:38:20|22964.06|22844.06|22970.26|22850.26|22973.14|22853.14|22964.06|22844.06|10
1634542710000|2021-10-18 07:38:30|22969.95|22849.95|22968.47|22848.47|22971.69|22851.69|22968.08|22848.08|10
1634542720000|2021-10-18 07:38:40|22968.79|22848.79|22967.43|22847.43|22968.79|22848.79|22967.03|22847.03|10
1634542730000|2021-10-18 07:38:50|22967.39|22847.39|22964.74|22844.74|22968.22|22848.22|22964.74|22844.74|10
1634542740000|2021-10-18 07:39:00|22970.61|22850.61|22961.7|22841.7|22970.61|22850.61|22960.78|22840.78|10
1634542750000|2021-10-18 07:39:10|22959.32|22839.32|22949.99|22829.99|22959.32|22839.32|22949.66|22829.66|10
1634542760000|2021-10-18 07:39:20|22948.95|22828.95|22928.09|22808.09|22948.95|22828.95|22928.09|22808.09|10
1634542770000|2021-10-18 07:39:30|22926.19|22806.19|22906.29|22786.29|22926.19|22806.19|22906.29|22786.29|10
1634542780000|2021-10-18 07:39:40|22907.11|22787.11|22905.45|22785.45|22907.64|22787.64|22902.43|22782.43|9
1634542790000|2021-10-18 07:39:50|22903.01|22783.01|22901.9|22781.9|22906.49|22786.49|22901.9|22781.9|10
1634542800000|2021-10-18 07:40:00|22902.26|22782.26|22915.94|22795.94|22915.94|22795.94|22902.26|22782.26|10
1634542810000|2021-10-18 07:40:10|22916.71|22796.71|22917.52|22797.52|22920.64|22800.64|22916.71|22796.71|10
1634542820000|2021-10-18 07:40:20|22917.72|22797.72|22923.04|22803.04|22923.04|22803.04|22917.72|22797.72|10
1634542830000|2021-10-18 07:40:30|22923.61|22803.61|22926.92|22806.92|22926.92|22806.92|22923.61|22803.61|10
1634542840000|2021-10-18 07:40:40|22927.63|22807.63|22933.72|22813.72|22934|22814|22927.63|22807.63|10
1634542850000|2021-10-18 07:40:50|22933.79|22813.79|22936.54|22816.54|22936.54|22816.54|22932.44|22812.44|10
1634542860000|2021-10-18 07:41:00|22937.58|22817.58|22945.25|22825.25|22945.25|22825.25|22936.55|22816.55|10
1634542870000|2021-10-18 07:41:10|22945.63|22825.63|22945.75|22825.75|22947.01|22827.01|22945.19|22825.19|10
1634542880000|2021-10-18 07:41:20|22945.65|22825.65|22949.43|22829.43|22949.43|22829.43|22945.2|22825.2|10
1634542890000|2021-10-18 07:41:30|22949.91|22829.91|22954.57|22834.57|22954.57|22834.57|22949.91|22829.91|9
1634542900000|2021-10-18 07:41:40|22954.78|22834.78|22952.2|22832.2|22957.19|22837.19|22951.93|22831.93|10
1634542910000|2021-10-18 07:41:50|22951.75|22831.75|22949.51|22829.51|22952.51|22832.51|22949.51|22829.51|10
1634542920000|2021-10-18 07:42:00|22949.36|22829.36|22953.42|22833.42|22953.66|22833.66|22949.21|22829.21|10
1634542930000|2021-10-18 07:42:10|22953.48|22833.48|22956.15|22836.15|22956.96|22836.96|22953.48|22833.48|10
1634542940000|2021-10-18 07:42:20|22956.44|22836.44|22958.8|22838.8|22958.83|22838.83|22956.44|22836.44|9
1634542950000|2021-10-18 07:42:30|22958.42|22838.42|22958.63|22838.63|22958.95|22838.95|22957.59|22837.59|10
1634542960000|2021-10-18 07:42:40|22957.41|22837.41|22953.64|22833.64|22957.41|22837.41|22953.64|22833.64|9
1634542970000|2021-10-18 07:42:50|22953.84|22833.84|22953.83|22833.83|22955.12|22835.12|22951.79|22831.79|10
1634542980000|2021-10-18 07:43:00|22954.47|22834.47|22954.03|22834.03|22954.47|22834.47|22953.06|22833.06|10
1634542990000|2021-10-18 07:43:10|22953.75|22833.75|22954.65|22834.65|22954.95|22834.95|22953.42|22833.42|10
1634543000000|2021-10-18 07:43:20|22953.73|22833.73|22953.23|22833.23|22953.73|22833.73|22952.44|22832.44|9
1634543010000|2021-10-18 07:43:30|22953.22|22833.22|22951.12|22831.12|22953.42|22833.42|22951.12|22831.12|10
1634543020000|2021-10-18 07:43:40|22950.65|22830.65|22941.45|22821.45|22950.65|22830.65|22941.45|22821.45|10
1634543030000|2021-10-18 07:43:50|22939.98|22819.98|22936.17|22816.17|22939.98|22819.98|22935.31|22815.31|10
1634543040000|2021-10-18 07:44:00|22935.96|22815.96|22935.91|22815.91|22937|22817|22933.41|22813.41|10
1634543050000|2021-10-18 07:44:10|22935.38|22815.38|22932.75|22812.75|22935.38|22815.38|22932.75|22812.75|10
1634543060000|2021-10-18 07:44:20|22932.57|22812.57|22924.24|22804.24|22932.57|22812.57|22924.24|22804.24|9
1634543070000|2021-10-18 07:44:30|22923.92|22803.92|22921.91|22801.91|22925.8|22805.8|22921.74|22801.74|10
1634543080000|2021-10-18 07:44:40|22921.69|22801.69|22923.91|22803.91|22923.91|22803.91|22919.55|22799.55|10
1634543090000|2021-10-18 07:44:50|22923.74|22803.74|22928.69|22808.69|22928.97|22808.97|22923.74|22803.74|10
1634543100000|2021-10-18 07:45:00|22927.19|22807.19|22923.14|22803.14|22927.35|22807.35|22923.14|22803.14|10
1634543110000|2021-10-18 07:45:10|22921.96|22801.96|22912.46|22792.46|22921.96|22801.96|22912.46|22792.46|9
1634543120000|2021-10-18 07:45:20|22911.72|22791.72|22911.67|22791.67|22912.58|22792.58|22910.82|22790.82|10
1634543130000|2021-10-18 07:45:30|22910.81|22790.81|22906.2|22786.2|22910.81|22790.81|22906.2|22786.2|10
1634543140000|2021-10-18 07:45:40|22906.15|22786.15|22897.99|22777.99|22906.15|22786.15|22897.99|22777.99|9
1634543150000|2021-10-18 07:45:50|22897.36|22777.36|22895.99|22775.99|22897.36|22777.36|22894.63|22774.63|10
1634543160000|2021-10-18 07:46:00|22896.16|22776.16|22896.68|22776.68|22896.85|22776.85|22896.16|22776.16|9
1634543170000|2021-10-18 07:46:10|22896.49|22776.49|22895.26|22775.26|22896.59|22776.59|22894.17|22774.17|10
1634543180000|2021-10-18 07:46:20|22895.23|22775.23|22897.86|22777.86|22897.86|22777.86|22895.08|22775.08|10
1634543190000|2021-10-18 07:46:30|22897.62|22777.62|22896.79|22776.79|22898.53|22778.53|22896.79|22776.79|10
1634543200000|2021-10-18 07:46:40|22897.44|22777.44|22898.24|22778.24|22899.95|22779.95|22897.44|22777.44|10
1634543210000|2021-10-18 07:46:50|22898.21|22778.21|22895.63|22775.63|22898.21|22778.21|22895.63|22775.63|9
1634543220000|2021-10-18 07:47:00|22895.46|22775.46|22893.5|22773.5|22895.46|22775.46|22893.36|22773.36|8
1634543230000|2021-10-18 07:47:10|22894.01|22774.01|22892.26|22772.26|22894.01|22774.01|22892.26|22772.26|10
1634543240000|2021-10-18 07:47:20|22891.62|22771.62|22892.9|22772.9|22892.9|22772.9|22891.6|22771.6|9
1634543250000|2021-10-18 07:47:30|22892|22772|22891.07|22771.07|22892.02|22772.02|22891.07|22771.07|10
1634543260000|2021-10-18 07:47:40|22890.89|22770.89|22886.83|22766.83|22890.89|22770.89|22886.83|22766.83|9
1634543270000|2021-10-18 07:47:50|22886.56|22766.56|22884.61|22764.61|22886.56|22766.56|22884.57|22764.57|10
1634543280000|2021-10-18 07:48:00|22884.93|22764.93|22882.35|22762.35|22884.93|22764.93|22882.35|22762.35|10
1634543290000|2021-10-18 07:48:10|22881.78|22761.78|22881.53|22761.53|22881.78|22761.78|22879.47|22759.47|10
1634543300000|2021-10-18 07:48:20|22881.73|22761.73|22884.2|22764.2|22884.86|22764.86|22881.73|22761.73|10
1634543310000|2021-10-18 07:48:30|22884.04|22764.04|22879.7|22759.7|22885.51|22765.51|22878.94|22758.94|10
1634543320000|2021-10-18 07:48:40|22879.58|22759.58|22884.03|22764.03|22884.15|22764.15|22879.52|22759.52|10
1634543330000|2021-10-18 07:48:50|22884.46|22764.46|22883.3|22763.3|22886.56|22766.56|22882.67|22762.67|10
1634543340000|2021-10-18 07:49:00|22882.99|22762.99|22873.89|22753.89|22882.99|22762.99|22873.53|22753.53|10
1634543350000|2021-10-18 07:49:10|22873.76|22753.76|22869.59|22749.59|22874.12|22754.12|22869.59|22749.59|9
1634543360000|2021-10-18 07:49:20|22869.34|22749.34|22867.45|22747.45|22869.34|22749.34|22867.45|22747.45|10
1634543370000|2021-10-18 07:49:30|22868.26|22748.26|22873.36|22753.36|22873.36|22753.36|22868.26|22748.26|10
1634543380000|2021-10-18 07:49:40|22873.79|22753.79|22876.62|22756.62|22876.62|22756.62|22873.79|22753.79|10
1634543390000|2021-10-18 07:49:50|22876.93|22756.93|22880.31|22760.31|22880.44|22760.44|22876.8|22756.8|9
1634543400000|2021-10-18 07:50:00|22878.59|22758.59|22875.69|22755.69|22879.38|22759.38|22875.69|22755.69|10
1634543410000|2021-10-18 07:50:10|22874.97|22754.97|22871.65|22751.65|22876.45|22756.45|22871.65|22751.65|10
1634543420000|2021-10-18 07:50:20|22871.01|22751.01|22867.55|22747.55|22871.01|22751.01|22867.55|22747.55|10
1634543430000|2021-10-18 07:50:30|22865.86|22745.86|22863.11|22743.11|22865.86|22745.86|22863.11|22743.11|10
1634543440000|2021-10-18 07:50:40|22863.3|22743.3|22852.49|22732.49|22863.3|22743.3|22852.49|22732.49|9
1634543450000|2021-10-18 07:50:50|22853.59|22733.59|22853|22733|22853.59|22733.59|22850.99|22730.99|10
1634543460000|2021-10-18 07:51:00|22853.64|22733.64|22854.94|22734.94|22856.26|22736.26|22853.64|22733.64|10
1634543470000|2021-10-18 07:51:10|22854.05|22734.05|22844.02|22724.02|22854.05|22734.05|22844.02|22724.02|10
1634543480000|2021-10-18 07:51:20|22841.87|22721.87|22831.42|22711.42|22841.87|22721.87|22831.42|22711.42|10
1634543490000|2021-10-18 07:51:30|22829.79|22709.79|22825.71|22705.71|22829.79|22709.79|22825.12|22705.12|10
1634543500000|2021-10-18 07:51:40|22825.43|22705.43|22822.21|22702.21|22825.43|22705.43|22822.17|22702.17|10
1634543510000|2021-10-18 07:51:50|22823.32|22703.32|22825.67|22705.67|22825.67|22705.67|22822.41|22702.41|10
1634543520000|2021-10-18 07:52:00|22825.8|22705.8|22827.11|22707.11|22827.84|22707.84|22825.8|22705.8|10
1634543530000|2021-10-18 07:52:10|22827|22707|22830.31|22710.31|22830.91|22710.91|22825.55|22705.55|10
1634543540000|2021-10-18 07:52:20|22830.55|22710.55|22833.32|22713.32|22833.32|22713.32|22829.04|22709.04|10
1634543550000|2021-10-18 07:52:30|22833|22713|22834.99|22714.99|22835.51|22715.51|22832.77|22712.77|9
1634543560000|2021-10-18 07:52:40|22836.06|22716.06|22838.45|22718.45|22839.23|22719.23|22835.92|22715.92|10
1634543570000|2021-10-18 07:52:50|22838.65|22718.65|22839.36|22719.36|22841.12|22721.12|22838.35|22718.35|10
1634543580000|2021-10-18 07:53:00|22839.73|22719.73|22832.79|22712.79|22840.44|22720.44|22832.79|22712.79|10
1634543590000|2021-10-18 07:53:10|22832.69|22712.69|22834.91|22714.91|22834.91|22714.91|22832.69|22712.69|10
1634543600000|2021-10-18 07:53:20|22834.05|22714.05|22839.73|22719.73|22839.97|22719.97|22834.05|22714.05|10
1634543610000|2021-10-18 07:53:30|22839.11|22719.11|22840.11|22720.11|22841.58|22721.58|22838.62|22718.62|10
1634543620000|2021-10-18 07:53:40|22840.48|22720.48|22837.27|22717.27|22841.93|22721.93|22837.27|22717.27|10
1634543630000|2021-10-18 07:53:50|22835.38|22715.38|22833.66|22713.66|22838.42|22718.42|22833.66|22713.66|10
1634543640000|2021-10-18 07:54:00|22833.76|22713.76|22814.57|22694.57|22833.76|22713.76|22814.57|22694.57|10
1634543650000|2021-10-18 07:54:10|22813.82|22693.82|22812.52|22692.52|22813.82|22693.82|22810.83|22690.83|10
1634543660000|2021-10-18 07:54:20|22813.8|22693.8|22809.67|22689.67|22813.8|22693.8|22807.96|22687.96|10
1634543670000|2021-10-18 07:54:30|22809.53|22689.53|22799.53|22679.53|22811.14|22691.14|22799.53|22679.53|10
1634543680000|2021-10-18 07:54:40|22797.64|22677.64|22773.33|22653.33|22797.64|22677.64|22773.33|22653.33|10
1634543690000|2021-10-18 07:54:50|22772.25|22652.25|22770.67|22650.67|22772.94|22652.94|22767.8|22647.8|10
1634543700000|2021-10-18 07:55:00|22771.15|22651.15|22781.9|22661.9|22784.3|22664.3|22771.15|22651.15|10
1634543710000|2021-10-18 07:55:10|22782.26|22662.26|22793.88|22673.88|22793.88|22673.88|22782.26|22662.26|10
1634543720000|2021-10-18 07:55:20|22795.2|22675.2|22793.35|22673.35|22795.2|22675.2|22792.98|22672.98|10
1634543730000|2021-10-18 07:55:30|22793|22673|22792.79|22672.79|22793|22673|22791.45|22671.45|9
1634543740000|2021-10-18 07:55:40|22792.87|22672.87|22792.6|22672.6|22793.75|22673.75|22792.47|22672.47|9
1634543750000|2021-10-18 07:55:50|22792.84|22672.84|22788.21|22668.21|22792.84|22672.84|22787.6|22667.6|10
1634543760000|2021-10-18 07:56:00|22788.41|22668.41|22793.11|22673.11|22793.71|22673.71|22788.41|22668.41|10
1634543770000|2021-10-18 07:56:10|22793.35|22673.35|22800.02|22680.02|22800.02|22680.02|22793.35|22673.35|10
1634543780000|2021-10-18 07:56:20|22799.27|22679.27|22804.56|22684.56|22805.49|22685.49|22799.27|22679.27|10
1634543790000|2021-10-18 07:56:30|22805.18|22685.18|22804.06|22684.06|22806.71|22686.71|22804.06|22684.06|10
1634543800000|2021-10-18 07:56:40|22803.54|22683.54|22804.39|22684.39|22804.56|22684.56|22802.83|22682.83|10
1634543810000|2021-10-18 07:56:50|22805.39|22685.39|22803.98|22683.98|22805.66|22685.66|22803.98|22683.98|10
1634543820000|2021-10-18 07:57:00|22803.68|22683.68|22800.19|22680.19|22804.26|22684.26|22800.19|22680.19|10
1634543830000|2021-10-18 07:57:10|22799.87|22679.87|22791.89|22671.89|22799.87|22679.87|22791.89|22671.89|10
1634543840000|2021-10-18 07:57:20|22792.09|22672.09|22793.04|22673.04|22793.04|22673.04|22790.48|22670.48|10
1634543850000|2021-10-18 07:57:30|22792.28|22672.28|22792.46|22672.46|22792.46|22672.46|22789.95|22669.95|10
1634543860000|2021-10-18 07:57:40|22791.75|22671.75|22794.92|22674.92|22794.92|22674.92|22791.75|22671.75|10
1634543870000|2021-10-18 07:57:50|22795.08|22675.08|22790.31|22670.31|22795.08|22675.08|22790.18|22670.18|10
1634543880000|2021-10-18 07:58:00|22789.81|22669.81|22788.9|22668.9|22791.14|22671.14|22788.9|22668.9|9
1634543890000|2021-10-18 07:58:10|22789.04|22669.04|22782.61|22662.61|22789.04|22669.04|22782.61|22662.61|10
1634543900000|2021-10-18 07:58:20|22782.25|22662.25|22775.91|22655.91|22782.25|22662.25|22775.91|22655.91|10
1634543910000|2021-10-18 07:58:30|22775.23|22655.23|22775.75|22655.75|22775.75|22655.75|22772.88|22652.88|10
1634543920000|2021-10-18 07:58:40|22776.82|22656.82|22777.86|22657.86|22778.98|22658.98|22775.07|22655.07|10
1634543930000|2021-10-18 07:58:50|22777.82|22657.82|22775.98|22655.98|22778.55|22658.55|22775.98|22655.98|10
1634543940000|2021-10-18 07:59:00|22776.18|22656.18|22774.82|22654.82|22777.01|22657.01|22774.7|22654.7|10
1634543950000|2021-10-18 07:59:10|22774.49|22654.49|22775.71|22655.71|22775.71|22655.71|22772.15|22652.15|10
1634543960000|2021-10-18 07:59:20|22773.78|22653.78|22770.08|22650.08|22773.78|22653.78|22770.08|22650.08|10
1634543970000|2021-10-18 07:59:30|22770|22650|22767.19|22647.19|22770.32|22650.32|22765.6|22645.6|10
1634543980000|2021-10-18 07:59:40|22767.17|22647.17|22770.15|22650.15|22770.15|22650.15|22767.17|22647.17|10
1634543990000|2021-10-18 07:59:50|22770.19|22650.19|22767.04|22647.04|22770.34|22650.34|22767.04|22647.04|10
1634544000000|2021-10-18 08:00:00|22767.02|22647.02|22762.42|22642.42|22767.02|22647.02|22762.32|22642.32|10
1634544010000|2021-10-18 08:00:10|22762.59|22642.59|22761.91|22641.91|22762.64|22642.64|22761.67|22641.67|9
1634544020000|2021-10-18 08:00:20|22760.8|22640.8|22760.58|22640.58|22761.39|22641.39|22759.34|22639.34|10
1634544030000|2021-10-18 08:00:30|22760.52|22640.52|22761.7|22641.7|22761.7|22641.7|22758.93|22638.93|10
1634544040000|2021-10-18 08:00:40|22762.25|22642.25|22764.57|22644.57|22765.6|22645.6|22762.17|22642.17|10
1634544050000|2021-10-18 08:00:50|22764.52|22644.52|22764.72|22644.72|22764.72|22644.72|22761.86|22641.86|10
1634544060000|2021-10-18 08:01:00|22764.96|22644.96|22771.54|22651.54|22771.54|22651.54|22764.83|22644.83|10
1634544070000|2021-10-18 08:01:10|22772.02|22652.02|22778.63|22658.63|22778.73|22658.73|22772.02|22652.02|10
1634544080000|2021-10-18 08:01:20|22778.73|22658.73|22777.14|22657.14|22778.73|22658.73|22775.18|22655.18|10
1634544090000|2021-10-18 08:01:30|22775.97|22655.97|22776.38|22656.38|22777.75|22657.75|22775.66|22655.66|10
1634544100000|2021-10-18 08:01:40|22777.16|22657.16|22782.55|22662.55|22782.94|22662.94|22777.03|22657.03|10
1634544110000|2021-10-18 08:01:50|22782.11|22662.11|22785.87|22665.87|22785.87|22665.87|22782.11|22662.11|10
1634544120000|2021-10-18 08:02:00|22786.2|22666.2|22787.75|22667.75|22787.75|22667.75|22786.13|22666.13|10
1634544130000|2021-10-18 08:02:10|22788.78|22668.78|22790.23|22670.23|22790.45|22670.45|22788.68|22668.68|10
1634544140000|2021-10-18 08:02:20|22791.23|22671.23|22795.62|22675.62|22795.62|22675.62|22791.23|22671.23|10
1634544150000|2021-10-18 08:02:30|22795.25|22675.25|22798.28|22678.28|22799.25|22679.25|22795.25|22675.25|10
1634544160000|2021-10-18 08:02:40|22798.81|22678.81|22800.88|22680.88|22802.42|22682.42|22798.81|22678.81|10
1634544170000|2021-10-18 08:02:50|22801.03|22681.03|22800.98|22680.98|22801.62|22681.62|22800.52|22680.52|10
1634544180000|2021-10-18 08:03:00|22801.65|22681.65|22806.24|22686.24|22806.39|22686.39|22801.65|22681.65|10
1634544190000|2021-10-18 08:03:10|22806.64|22686.64|22808.82|22688.82|22808.82|22688.82|22806.47|22686.47|10
1634544200000|2021-10-18 08:03:20|22809.08|22689.08|22810.5|22690.5|22810.51|22690.51|22808.56|22688.56|10
1634544210000|2021-10-18 08:03:30|22810.87|22690.87|22810.83|22690.83|22812.08|22692.08|22810.2|22690.2|10
1634544220000|2021-10-18 08:03:40|22810.04|22690.04|22807.67|22687.67|22810.04|22690.04|22807.67|22687.67|10
1634544230000|2021-10-18 08:03:50|22804.43|22684.43|22802.18|22682.18|22804.43|22684.43|22801.74|22681.74|10
1634544240000|2021-10-18 08:04:00|22802.01|22682.01|22803.1|22683.1|22803.1|22683.1|22801.51|22681.51|9
1634544250000|2021-10-18 08:04:10|22802.96|22682.96|22806.69|22686.69|22806.69|22686.69|22802.96|22682.96|10
1634544260000|2021-10-18 08:04:20|22806.58|22686.58|22809.31|22689.31|22809.38|22689.38|22805.25|22685.25|10
1634544270000|2021-10-18 08:04:30|22809.42|22689.42|22811.98|22691.98|22811.98|22691.98|22809.2|22689.2|10
1634544280000|2021-10-18 08:04:40|22812.41|22692.41|22813.28|22693.28|22814.31|22694.31|22812.41|22692.41|10
1634544290000|2021-10-18 08:04:50|22813.89|22693.89|22814.67|22694.67|22814.67|22694.67|22813.49|22693.49|10
1634544300000|2021-10-18 08:05:00|22812.87|22692.87|22806.17|22686.17|22812.93|22692.93|22806.17|22686.17|10
1634544310000|2021-10-18 08:05:10|22804.04|22684.04|22801.31|22681.31|22804.04|22684.04|22801.11|22681.11|10
1634544320000|2021-10-18 08:05:20|22801.29|22681.29|22803.75|22683.75|22803.75|22683.75|22801.29|22681.29|10
1634544330000|2021-10-18 08:05:30|22804.1|22684.1|22805.17|22685.17|22805.17|22685.17|22804|22684|10
1634544340000|2021-10-18 08:05:40|22804.98|22684.98|22806.66|22686.66|22806.66|22686.66|22804.98|22684.98|10
1634544350000|2021-10-18 08:05:50|22807|22687|22809.96|22689.96|22809.96|22689.96|22807|22687|10
1634544360000|2021-10-18 08:06:00|22811.13|22691.13|22812.45|22692.45|22812.8|22692.8|22811.13|22691.13|10
1634544370000|2021-10-18 08:06:10|22812.39|22692.39|22814.35|22694.35|22814.35|22694.35|22811.89|22691.89|8
1634544380000|2021-10-18 08:06:20|22814.88|22694.88|22816.92|22696.92|22816.92|22696.92|22814.88|22694.88|10
1634544390000|2021-10-18 08:06:30|22817.04|22697.04|22816.7|22696.7|22817.12|22697.12|22815.34|22695.34|10
1634544400000|2021-10-18 08:06:40|22816.61|22696.61|22816.33|22696.33|22816.61|22696.61|22815.27|22695.27|8
1634544410000|2021-10-18 08:06:50|22815.77|22695.77|22820.39|22700.39|22820.39|22700.39|22815.77|22695.77|10
1634544420000|2021-10-18 08:07:00|22821.27|22701.27|22823.77|22703.77|22823.77|22703.77|22821.27|22701.27|10
1634544430000|2021-10-18 08:07:10|22824.43|22704.43|22825.09|22705.09|22826.04|22706.04|22823.92|22703.92|9
1634544440000|2021-10-18 08:07:20|22825.56|22705.56|22829.47|22709.47|22829.5|22709.5|22825.56|22705.56|10
1634544450000|2021-10-18 08:07:30|22828.86|22708.86|22827.32|22707.32|22828.86|22708.86|22826.7|22706.7|10
1634544460000|2021-10-18 08:07:40|22827.04|22707.04|22830.6|22710.6|22830.78|22710.78|22827.04|22707.04|10
1634544470000|2021-10-18 08:07:50|22829.54|22709.54|22828.12|22708.12|22831.07|22711.07|22827.93|22707.93|10
1634544480000|2021-10-18 08:08:00|22828.09|22708.09|22820.99|22700.99|22828.09|22708.09|22820.99|22700.99|10
1634544490000|2021-10-18 08:08:10|22819.99|22699.99|22812.91|22692.91|22820.07|22700.07|22812.91|22692.91|10
1634544500000|2021-10-18 08:08:20|22812.18|22692.18|22809.44|22689.44|22812.21|22692.21|22809.44|22689.44|10
1634544510000|2021-10-18 08:08:30|22809.55|22689.55|22801.75|22681.75|22809.55|22689.55|22801.75|22681.75|10
1634544520000|2021-10-18 08:08:40|22800.42|22680.42|22799.97|22679.97|22800.61|22680.61|22799.13|22679.13|10
1634544530000|2021-10-18 08:08:50|22799.5|22679.5|22799.37|22679.37|22800.38|22680.38|22798.3|22678.3|9
1634544540000|2021-10-18 08:09:00|22799.42|22679.42|22799.83|22679.83|22800.39|22680.39|22799.22|22679.22|10
1634544550000|2021-10-18 08:09:10|22799.77|22679.77|22800.51|22680.51|22800.52|22680.52|22799.77|22679.77|10
1634544560000|2021-10-18 08:09:20|22800.41|22680.41|22794.66|22674.66|22800.41|22680.41|22794.64|22674.64|9
1634544570000|2021-10-18 08:09:30|22793.91|22673.91|22783.18|22663.18|22793.91|22673.91|22783.18|22663.18|10
1634544580000|2021-10-18 08:09:40|22781.5|22661.5|22767.55|22647.55|22781.5|22661.5|22766.26|22646.26|10
1634544590000|2021-10-18 08:09:50|22769.47|22649.47|22770.51|22650.51|22771.05|22651.05|22768.25|22648.25|10
1634544600000|2021-10-18 08:10:00|22770.47|22650.47|22773.44|22653.44|22773.44|22653.44|22770.47|22650.47|10
1634544610000|2021-10-18 08:10:10|22773.76|22653.76|22766.25|22646.25|22773.76|22653.76|22766.11|22646.11|9
1634544620000|2021-10-18 08:10:20|22765.51|22645.51|22762.89|22642.89|22765.51|22645.51|22762.28|22642.28|10
1634544630000|2021-10-18 08:10:30|22762.15|22642.15|22754.48|22634.48|22762.15|22642.15|22754.48|22634.48|10
1634544640000|2021-10-18 08:10:40|22752.03|22632.03|22745.79|22625.79|22752.03|22632.03|22745.79|22625.79|10
1634544650000|2021-10-18 08:10:50|22746.51|22626.51|22738.07|22618.07|22746.51|22626.51|22737.63|22617.63|10
1634544660000|2021-10-18 08:11:00|22737.69|22617.69|22728.35|22608.35|22739.83|22619.83|22727.28|22607.28|10
1634544670000|2021-10-18 08:11:10|22726.98|22606.98|22723.42|22603.42|22726.98|22606.98|22721.99|22601.99|10
1634544680000|2021-10-18 08:11:20|22722.98|22602.98|22719.74|22599.74|22725.23|22605.23|22719.74|22599.74|10
1634544690000|2021-10-18 08:11:30|22719.89|22599.89|22719.79|22599.79|22719.89|22599.89|22717.48|22597.48|10
1634544700000|2021-10-18 08:11:40|22719.4|22599.4|22718.92|22598.92|22721.52|22601.52|22718.92|22598.92|10
1634544710000|2021-10-18 08:11:50|22718.27|22598.27|22719.28|22599.28|22719.69|22599.69|22717.83|22597.83|8
1634544720000|2021-10-18 08:12:00|22718.71|22598.71|22711.6|22591.6|22718.98|22598.98|22711.6|22591.6|10
1634544730000|2021-10-18 08:12:10|22707.81|22587.81|22707.59|22587.59|22709.85|22589.85|22707.54|22587.54|10
1634544740000|2021-10-18 08:12:20|22707.64|22587.64|22709.64|22589.64|22709.64|22589.64|22707.44|22587.44|9
1634544750000|2021-10-18 08:12:30|22709.66|22589.66|22711.38|22591.38|22711.73|22591.73|22709.66|22589.66|9
1634544760000|2021-10-18 08:12:40|22711.22|22591.22|22713.47|22593.47|22713.74|22593.74|22711.22|22591.22|10
1634544770000|2021-10-18 08:12:50|22713.19|22593.19|22709.03|22589.03|22713.19|22593.19|22709.03|22589.03|10
1634544780000|2021-10-18 08:13:00|22707.11|22587.11|22698.25|22578.25|22707.11|22587.11|22698.25|22578.25|10
1634544790000|2021-10-18 08:13:10|22696.73|22576.73|22692.35|22572.35|22697.23|22577.23|22692.35|22572.35|10
1634544800000|2021-10-18 08:13:20|22692.95|22572.95|22695.01|22575.01|22695.01|22575.01|22691.5|22571.5|10
1634544810000|2021-10-18 08:13:30|22694.84|22574.84|22700.61|22580.61|22700.61|22580.61|22694.84|22574.84|10
1634544820000|2021-10-18 08:13:40|22701.2|22581.2|22704.67|22584.67|22704.67|22584.67|22701.2|22581.2|10
1634544830000|2021-10-18 08:13:50|22705.04|22585.04|22700.79|22580.79|22706.62|22586.62|22700.79|22580.79|10
1634544840000|2021-10-18 08:14:00|22700.31|22580.31|22696.7|22576.7|22700.94|22580.94|22696.7|22576.7|10
1634544850000|2021-10-18 08:14:10|22697.8|22577.8|22698.06|22578.06|22698.65|22578.65|22696.49|22576.49|10
1634544860000|2021-10-18 08:14:20|22699.14|22579.14|22705.96|22585.96|22705.96|22585.96|22699.14|22579.14|10
1634544870000|2021-10-18 08:14:30|22705.81|22585.81|22712.21|22592.21|22712.21|22592.21|22705.81|22585.81|9
1634544880000|2021-10-18 08:14:40|22712.17|22592.17|22716.17|22596.17|22716.17|22596.17|22712.03|22592.03|10
1634544890000|2021-10-18 08:14:50|22716.31|22596.31|22718.08|22598.08|22718.1|22598.1|22716.31|22596.31|10
1634544900000|2021-10-18 08:15:00|22717.52|22597.52|22716.96|22596.96|22717.64|22597.64|22715.97|22595.97|10
1634544910000|2021-10-18 08:15:10|22716.73|22596.73|22723.62|22603.62|22723.67|22603.67|22716.73|22596.73|10
1634544920000|2021-10-18 08:15:20|22724|22604|22727|22607|22727|22607|22724|22604|10
1634544930000|2021-10-18 08:15:30|22727.85|22607.85|22729.97|22609.97|22729.97|22609.97|22727.51|22607.51|10
1634544940000|2021-10-18 08:15:40|22729.7|22609.7|22732.54|22612.54|22732.54|22612.54|22729.7|22609.7|10
1634544950000|2021-10-18 08:15:50|22733.76|22613.76|22735.05|22615.05|22736.15|22616.15|22733.76|22613.76|10
1634544960000|2021-10-18 08:16:00|22735.73|22615.73|22742.7|22622.7|22743.86|22623.86|22735.73|22615.73|10
1634544970000|2021-10-18 08:16:10|22745.71|22625.71|22747.77|22627.77|22747.77|22627.77|22744.99|22624.99|10
1634544980000|2021-10-18 08:16:20|22747.91|22627.91|22751.32|22631.32|22751.32|22631.32|22747.87|22627.87|10
1634544990000|2021-10-18 08:16:30|22752.94|22632.94|22756.28|22636.28|22756.28|22636.28|22752.94|22632.94|10
1634545000000|2021-10-18 08:16:40|22756.43|22636.43|22762.51|22642.51|22762.51|22642.51|22756.43|22636.43|9
1634545010000|2021-10-18 08:16:50|22763.22|22643.22|22764.91|22644.91|22766.39|22646.39|22763.22|22643.22|10
1634545020000|2021-10-18 08:17:00|22764.57|22644.57|22762.39|22642.39|22765.28|22645.28|22762.39|22642.39|9
1634545030000|2021-10-18 08:17:10|22762.38|22642.38|22766.12|22646.12|22766.12|22646.12|22762.38|22642.38|10
1634545040000|2021-10-18 08:17:20|22766.27|22646.27|22769.21|22649.21|22769.21|22649.21|22766.27|22646.27|10
1634545050000|2021-10-18 08:17:30|22769.08|22649.08|22773.2|22653.2|22773.2|22653.2|22769.08|22649.08|10
1634545060000|2021-10-18 08:17:40|22773.31|22653.31|22775.21|22655.21|22776.56|22656.56|22773.31|22653.31|10
1634545070000|2021-10-18 08:17:50|22776.08|22656.08|22772.75|22652.75|22776.08|22656.08|22772.66|22652.66|10
1634545080000|2021-10-18 08:18:00|22772.29|22652.29|22771.87|22651.87|22774.24|22654.24|22771.13|22651.13|10
1634545090000|2021-10-18 08:18:10|22772.47|22652.47|22774.87|22654.87|22776.36|22656.36|22772.47|22652.47|10
1634545100000|2021-10-18 08:18:20|22775.09|22655.09|22774.65|22654.65|22775.39|22655.39|22774.03|22654.03|10
1634545110000|2021-10-18 08:18:30|22774.83|22654.83|22776.17|22656.17|22777.12|22657.12|22774.83|22654.83|10
1634545120000|2021-10-18 08:18:40|22775.48|22655.48|22772.57|22652.57|22777.49|22657.49|22772.57|22652.57|10
1634545130000|2021-10-18 08:18:50|22772.27|22652.27|22767.51|22647.51|22772.27|22652.27|22767.51|22647.51|10
1634545140000|2021-10-18 08:19:00|22766.66|22646.66|22767.06|22647.06|22767.06|22647.06|22765.97|22645.97|10
1634545150000|2021-10-18 08:19:10|22767.25|22647.25|22773.28|22653.28|22773.29|22653.29|22767.25|22647.25|10
1634545160000|2021-10-18 08:19:20|22774.31|22654.31|22776.48|22656.48|22776.48|22656.48|22773.82|22653.82|10
1634545170000|2021-10-18 08:19:30|22776.57|22656.57|22772.79|22652.79|22776.57|22656.57|22772.79|22652.79|10
1634545180000|2021-10-18 08:19:40|22772.39|22652.39|22764.64|22644.64|22772.51|22652.51|22764.64|22644.64|10
1634545190000|2021-10-18 08:19:50|22763.21|22643.21|22761.71|22641.71|22763.21|22643.21|22759.58|22639.58|9
1634545200000|2021-10-18 08:20:00|22760.98|22640.98|22763.8|22643.8|22763.92|22643.92|22759.71|22639.71|10
1634545210000|2021-10-18 08:20:10|22763.98|22643.98|22767.75|22647.75|22767.75|22647.75|22763.98|22643.98|10
1634545220000|2021-10-18 08:20:20|22768|22648|22773.1|22653.1|22773.1|22653.1|22767.43|22647.43|10
1634545230000|2021-10-18 08:20:30|22774.9|22654.9|22778.91|22658.91|22779.23|22659.23|22774.9|22654.9|10
1634545240000|2021-10-18 08:20:40|22779.02|22659.02|22778.07|22658.07|22779.02|22659.02|22777.86|22657.86|9
1634545250000|2021-10-18 08:20:50|22778.76|22658.76|22782.1|22662.1|22782.17|22662.17|22778.76|22658.76|8
1634545260000|2021-10-18 08:21:00|22782.39|22662.39|22779.43|22659.43|22783.12|22663.12|22779.43|22659.43|9
1634545270000|2021-10-18 08:21:10|22778.77|22658.77|22780.42|22660.42|22780.42|22660.42|22777.97|22657.97|10
1634545280000|2021-10-18 08:21:20|22779.94|22659.94|22782.67|22662.67|22782.67|22662.67|22779.94|22659.94|10
1634545290000|2021-10-18 08:21:30|22783.96|22663.96|22786|22666|22786|22666|22783.96|22663.96|8
1634545300000|2021-10-18 08:21:40|22786.98|22666.98|22786.69|22666.69|22787.83|22667.83|22786.69|22666.69|10
1634545310000|2021-10-18 08:21:50|22786.07|22666.07|22784.36|22664.36|22786.07|22666.07|22784.17|22664.17|9
1634545320000|2021-10-18 08:22:00|22784.8|22664.8|22785.42|22665.42|22785.67|22665.67|22784.77|22664.77|10
1634545330000|2021-10-18 08:22:10|22785.58|22665.58|22787.48|22667.48|22787.48|22667.48|22785.36|22665.36|10
1634545340000|2021-10-18 08:22:20|22788.91|22668.91|22787.76|22667.76|22789.33|22669.33|22787.76|22667.76|10
1634545350000|2021-10-18 08:22:30|22787.6|22667.6|22787.48|22667.48|22788.96|22668.96|22787.48|22667.48|10
1634545360000|2021-10-18 08:22:40|22787.46|22667.46|22789.36|22669.36|22789.36|22669.36|22786.54|22666.54|10
1634545370000|2021-10-18 08:22:50|22789.3|22669.3|22793.55|22673.55|22793.55|22673.55|22788.13|22668.13|10
1634545380000|2021-10-18 08:23:00|22793.48|22673.48|22795.79|22675.79|22795.79|22675.79|22793.48|22673.48|9
1634545390000|2021-10-18 08:23:10|22795.03|22675.03|22795.84|22675.84|22796.38|22676.38|22795.03|22675.03|10
1634545400000|2021-10-18 08:23:20|22795.86|22675.86|22796.55|22676.55|22797.66|22677.66|22795.86|22675.86|10
1634545410000|2021-10-18 08:23:30|22796.5|22676.5|22797.11|22677.11|22797.11|22677.11|22796.15|22676.15|10
1634545420000|2021-10-18 08:23:40|22797.75|22677.75|22793.11|22673.11|22797.96|22677.96|22793.11|22673.11|9
1634545430000|2021-10-18 08:23:50|22792.82|22672.82|22791.76|22671.76|22792.82|22672.82|22791.76|22671.76|7
1634545440000|2021-10-18 08:24:00|22791.74|22671.74|22791.36|22671.36|22791.86|22671.86|22789.87|22669.87|10
1634545450000|2021-10-18 08:24:10|22792.46|22672.46|22794.26|22674.26|22794.32|22674.32|22791.11|22671.11|9
1634545460000|2021-10-18 08:24:20|22793.11|22673.11|22796.74|22676.74|22796.74|22676.74|22793.11|22673.11|9
1634545470000|2021-10-18 08:24:30|22798.46|22678.46|22802.06|22682.06|22802.06|22682.06|22798.46|22678.46|9
1634545480000|2021-10-18 08:24:40|22803.34|22683.34|22808.07|22688.07|22808.07|22688.07|22803.34|22683.34|10
1634545490000|2021-10-18 08:24:50|22807.7|22687.7|22813.39|22693.39|22813.39|22693.39|22807.7|22687.7|10
1634545500000|2021-10-18 08:25:00|22813.26|22693.26|22807.06|22687.06|22813.28|22693.28|22807.06|22687.06|10
1634545510000|2021-10-18 08:25:10|22803.24|22683.24|22804.83|22684.83|22804.83|22684.83|22801.05|22681.05|9
1634545520000|2021-10-18 08:25:20|22805.78|22685.78|22812.2|22692.2|22812.2|22692.2|22805.78|22685.78|10
1634545530000|2021-10-18 08:25:30|22812.79|22692.79|22815.66|22695.66|22815.84|22695.84|22812.71|22692.71|10
1634545540000|2021-10-18 08:25:40|22815.93|22695.93|22815.24|22695.24|22816.38|22696.38|22815.24|22695.24|10
1634545550000|2021-10-18 08:25:50|22814.86|22694.86|22816.84|22696.84|22817.21|22697.21|22814.68|22694.68|9
1634545560000|2021-10-18 08:26:00|22815.87|22695.87|22816.42|22696.42|22817.42|22697.42|22815.83|22695.83|9
1634545570000|2021-10-18 08:26:10|22816.44|22696.44|22819.56|22699.56|22820.27|22700.27|22816.44|22696.44|9
1634545580000|2021-10-18 08:26:20|22820.13|22700.13|22822.53|22702.53|22823.95|22703.95|22820.13|22700.13|9
1634545590000|2021-10-18 08:26:30|22822.58|22702.58|22840.73|22720.73|22840.73|22720.73|22822.58|22702.58|10
1634545600000|2021-10-18 08:26:40|22841.54|22721.54|22845.74|22725.74|22845.78|22725.78|22841.54|22721.54|10
1634545610000|2021-10-18 08:26:50|22845.42|22725.42|22851.17|22731.17|22851.17|22731.17|22843.69|22723.69|10
1634545620000|2021-10-18 08:27:00|22852.4|22732.4|22858.38|22738.38|22858.38|22738.38|22852.4|22732.4|10
1634545630000|2021-10-18 08:27:10|22857.91|22737.91|22860.66|22740.66|22860.66|22740.66|22857.91|22737.91|10
1634545640000|2021-10-18 08:27:20|22860.1|22740.1|22861.09|22741.09|22863.09|22743.09|22860.1|22740.1|10
1634545650000|2021-10-18 08:27:30|22860.82|22740.82|22861.48|22741.48|22862.09|22742.09|22860.82|22740.82|10
1634545660000|2021-10-18 08:27:40|22862.02|22742.02|22868.27|22748.27|22868.27|22748.27|22862.02|22742.02|10
1634545670000|2021-10-18 08:27:50|22869.32|22749.32|22870.86|22750.86|22872.58|22752.58|22869.32|22749.32|9
1634545680000|2021-10-18 08:28:00|22870.79|22750.79|22872.32|22752.32|22872.81|22752.81|22870.79|22750.79|10
1634545690000|2021-10-18 08:28:10|22873.48|22753.48|22878.78|22758.78|22878.78|22758.78|22873.48|22753.48|10
1634545700000|2021-10-18 08:28:20|22879.14|22759.14|22889.75|22769.75|22889.75|22769.75|22879.14|22759.14|10
1634545710000|2021-10-18 08:28:30|22891.34|22771.34|22893.39|22773.39|22893.39|22773.39|22889.79|22769.79|10
1634545720000|2021-10-18 08:28:40|22893.85|22773.85|22900.43|22780.43|22900.86|22780.86|22893.85|22773.85|10
1634545730000|2021-10-18 08:28:50|22900.15|22780.15|22903.77|22783.77|22904.98|22784.98|22900.15|22780.15|10
1634545740000|2021-10-18 08:29:00|22904.07|22784.07|22905.49|22785.49|22906.21|22786.21|22904.07|22784.07|10
1634545750000|2021-10-18 08:29:10|22904.8|22784.8|22908.53|22788.53|22908.53|22788.53|22904.44|22784.44|10
1634545760000|2021-10-18 08:29:20|22910.26|22790.26|22910.06|22790.06|22911.05|22791.05|22908.62|22788.62|10
1634545770000|2021-10-18 08:29:30|22912.61|22792.61|22913.19|22793.19|22913.74|22793.74|22911.7|22791.7|10
1634545780000|2021-10-18 08:29:40|22914.88|22794.88|22920.75|22800.75|22920.75|22800.75|22914.88|22794.88|10
1634545790000|2021-10-18 08:29:50|22920.11|22800.11|22921.48|22801.48|22922.87|22802.87|22919.91|22799.91|10
1634545800000|2021-10-18 08:30:00|22921.19|22801.19|22926.99|22806.99|22928.06|22808.06|22921.19|22801.19|10
1634545810000|2021-10-18 08:30:10|22927.35|22807.35|22939.54|22819.54|22939.54|22819.54|22927.35|22807.35|10
1634545820000|2021-10-18 08:30:20|22939.5|22819.5|22935.84|22815.84|22939.5|22819.5|22935.84|22815.84|10
1634545830000|2021-10-18 08:30:30|22935.95|22815.95|22937.82|22817.82|22938.02|22818.02|22935.95|22815.95|10
1634545840000|2021-10-18 08:30:40|22937.75|22817.75|22943.3|22823.3|22943.44|22823.44|22937.75|22817.75|10
1634545850000|2021-10-18 08:30:50|22943.55|22823.55|22930.66|22810.66|22943.55|22823.55|22930.66|22810.66|10
1634545860000|2021-10-18 08:31:00|22929.74|22809.74|22928.29|22808.29|22930.16|22810.16|22927.76|22807.76|10
1634545870000|2021-10-18 08:31:10|22927.03|22807.03|22921.96|22801.96|22927.03|22807.03|22920.54|22800.54|10
1634545880000|2021-10-18 08:31:20|22920.93|22800.93|22914.32|22794.32|22920.93|22800.93|22914.32|22794.32|10
1634545890000|2021-10-18 08:31:30|22914.5|22794.5|22907.54|22787.54|22914.5|22794.5|22907.54|22787.54|10
1634545900000|2021-10-18 08:31:40|22907.53|22787.53|22904.84|22784.84|22907.53|22787.53|22903.9|22783.9|10
1634545910000|2021-10-18 08:31:50|22905.42|22785.42|22905.78|22785.78|22906.67|22786.67|22903.21|22783.21|10
1634545920000|2021-10-18 08:32:00|22905.46|22785.46|22902.19|22782.19|22906.06|22786.06|22902.02|22782.02|10
1634545930000|2021-10-18 08:32:10|22901.35|22781.35|22899.3|22779.3|22901.35|22781.35|22899.3|22779.3|10
1634545940000|2021-10-18 08:32:20|22899.2|22779.2|22898.96|22778.96|22899.92|22779.92|22898.24|22778.24|10
1634545950000|2021-10-18 08:32:30|22898.79|22778.79|22899.33|22779.33|22899.35|22779.35|22898.1|22778.1|10
1634545960000|2021-10-18 08:32:40|22899.26|22779.26|22899.62|22779.62|22899.64|22779.64|22899.17|22779.17|10
1634545970000|2021-10-18 08:32:50|22898.91|22778.91|22894.66|22774.66|22898.91|22778.91|22894.45|22774.45|10
1634545980000|2021-10-18 08:33:00|22894.61|22774.61|22893.65|22773.65|22894.61|22774.61|22893.09|22773.09|10
1634545990000|2021-10-18 08:33:10|22895.73|22775.73|22896.86|22776.86|22897.03|22777.03|22894.7|22774.7|9
1634546000000|2021-10-18 08:33:20|22896.26|22776.26|22898.43|22778.43|22898.7|22778.7|22895.83|22775.83|9
1634546010000|2021-10-18 08:33:30|22898.44|22778.44|22894.16|22774.16|22898.74|22778.74|22894.16|22774.16|10
1634546020000|2021-10-18 08:33:40|22893.3|22773.3|22892.64|22772.64|22893.79|22773.79|22891.84|22771.84|10
1634546030000|2021-10-18 08:33:50|22891.86|22771.86|22887.78|22767.78|22892.72|22772.72|22887.78|22767.78|9
1634546040000|2021-10-18 08:34:00|22887.09|22767.09|22888.01|22768.01|22888.58|22768.58|22886.81|22766.81|10
1634546050000|2021-10-18 08:34:10|22888.52|22768.52|22890.29|22770.29|22890.54|22770.54|22888.01|22768.01|10
1634546060000|2021-10-18 08:34:20|22890.85|22770.85|22890.89|22770.89|22891.16|22771.16|22890.02|22770.02|8
1634546070000|2021-10-18 08:34:30|22890.85|22770.85|22887.9|22767.9|22890.95|22770.95|22887.81|22767.81|10
1634546080000|2021-10-18 08:34:40|22887.81|22767.81|22868.16|22748.16|22888.01|22768.01|22868.16|22748.16|10
1634546090000|2021-10-18 08:34:50|22854.62|22734.62|22835.16|22715.16|22854.62|22734.62|22835.16|22715.16|10
1634546100000|2021-10-18 08:35:00|22832.77|22712.77|22814.79|22694.79|22833.48|22713.48|22814.79|22694.79|10
1634546110000|2021-10-18 08:35:10|22816.28|22696.28|22821.98|22701.98|22823.62|22703.62|22815.75|22695.75|9
1634546120000|2021-10-18 08:35:20|22822.55|22702.55|22823.09|22703.09|22824.19|22704.19|22821.41|22701.41|10
1634546130000|2021-10-18 08:35:30|22821.73|22701.73|22813.3|22693.3|22821.73|22701.73|22812.02|22692.02|10
1634546140000|2021-10-18 08:35:40|22813.4|22693.4|22806.95|22686.95|22813.4|22693.4|22806.95|22686.95|10
1634546150000|2021-10-18 08:35:50|22802.11|22682.11|22801.33|22681.33|22803.11|22683.11|22800.53|22680.53|10
1634546160000|2021-10-18 08:36:00|22798.54|22678.54|22799.18|22679.18|22800.4|22680.4|22797.81|22677.81|10
1634546170000|2021-10-18 08:36:10|22799.75|22679.75|22800.68|22680.68|22800.68|22680.68|22797.67|22677.67|9
1634546180000|2021-10-18 08:36:20|22802.24|22682.24|22805.43|22685.43|22806.95|22686.95|22802.24|22682.24|10
1634546190000|2021-10-18 08:36:30|22804.57|22684.57|22803.62|22683.62|22806.82|22686.82|22803.62|22683.62|10
1634546200000|2021-10-18 08:36:40|22800.23|22680.23|22785.57|22665.57|22802.68|22682.68|22785.57|22665.57|10
1634546210000|2021-10-18 08:36:50|22783.08|22663.08|22773.61|22653.61|22783.97|22663.97|22773.61|22653.61|10
1634546220000|2021-10-18 08:37:00|22774.01|22654.01|22769.55|22649.55|22777.46|22657.46|22769.55|22649.55|10
1634546230000|2021-10-18 08:37:10|22767.49|22647.49|22752.2|22632.2|22767.49|22647.49|22752.2|22632.2|10
1634546240000|2021-10-18 08:37:20|22752.1|22632.1|22757.84|22637.84|22764.21|22644.21|22750.75|22630.75|10
1634546250000|2021-10-18 08:37:30|22759.98|22639.98|22742.38|22622.38|22759.98|22639.98|22742.38|22622.38|10
1634546260000|2021-10-18 08:37:40|22740.9|22620.9|22731.77|22611.77|22740.92|22620.92|22731.77|22611.77|10
1634546270000|2021-10-18 08:37:50|22733.75|22613.75|22740.61|22620.61|22740.61|22620.61|22733.59|22613.59|10
1634546280000|2021-10-18 08:38:00|22740.63|22620.63|22743.04|22623.04|22743.04|22623.04|22740.39|22620.39|10
1634546290000|2021-10-18 08:38:10|22743.4|22623.4|22733.25|22613.25|22743.4|22623.4|22733.25|22613.25|9
1634546300000|2021-10-18 08:38:20|22733.23|22613.23|22722.53|22602.53|22733.4|22613.4|22722.53|22602.53|10
1634546310000|2021-10-18 08:38:30|22721.23|22601.23|22714.65|22594.65|22721.23|22601.23|22714.65|22594.65|10
1634546320000|2021-10-18 08:38:40|22714.49|22594.49|22708.63|22588.63|22715.23|22595.23|22708.63|22588.63|10
1634546330000|2021-10-18 08:38:50|22708.09|22588.09|22703.95|22583.95|22708.44|22588.44|22703.95|22583.95|10
1634546340000|2021-10-18 08:39:00|22703.61|22583.61|22706.91|22586.91|22706.91|22586.91|22703.45|22583.45|10
1634546350000|2021-10-18 08:39:10|22706.96|22586.96|22716.02|22596.02|22716.02|22596.02|22706.96|22586.96|10
1634546360000|2021-10-18 08:39:20|22716.75|22596.75|22719.27|22599.27|22719.27|22599.27|22715.32|22595.32|9
1634546370000|2021-10-18 08:39:30|22718.77|22598.77|22716.5|22596.5|22718.77|22598.77|22714.97|22594.97|10
1634546380000|2021-10-18 08:39:40|22718.13|22598.13|22721.76|22601.76|22722.82|22602.82|22718.04|22598.04|10
1634546390000|2021-10-18 08:39:50|22722.67|22602.67|22727.39|22607.39|22727.43|22607.43|22722.67|22602.67|10
1634546400000|2021-10-18 08:40:00|22726.74|22606.74|22726.78|22606.78|22727.88|22607.88|22726.74|22606.74|10
1634546410000|2021-10-18 08:40:10|22728.09|22608.09|22731.85|22611.85|22731.85|22611.85|22728.09|22608.09|10
1634546420000|2021-10-18 08:40:20|22733.28|22613.28|22734.79|22614.79|22734.79|22614.79|22733.28|22613.28|9
1634546430000|2021-10-18 08:40:30|22734.87|22614.87|22737.83|22617.83|22737.83|22617.83|22734.66|22614.66|10
1634546440000|2021-10-18 08:40:40|22738.24|22618.24|22740.06|22620.06|22740.06|22620.06|22738.24|22618.24|8
1634546450000|2021-10-18 08:40:50|22742.99|22622.99|22748.47|22628.47|22748.47|22628.47|22742.99|22622.99|10
1634546460000|2021-10-18 08:41:00|22751.14|22631.14|22745.79|22625.79|22751.14|22631.14|22745.26|22625.26|10
1634546470000|2021-10-18 08:41:10|22748.89|22628.89|22756.35|22636.35|22756.65|22636.65|22748.89|22628.89|10
1634546480000|2021-10-18 08:41:20|22756.05|22636.05|22759.08|22639.08|22759.08|22639.08|22755.61|22635.61|10
1634546490000|2021-10-18 08:41:30|22760.26|22640.26|22763.78|22643.78|22763.78|22643.78|22760.26|22640.26|10
1634546500000|2021-10-18 08:41:40|22763.95|22643.95|22763.28|22643.28|22764.74|22644.74|22763.28|22643.28|10
1634546510000|2021-10-18 08:41:50|22762.6|22642.6|22762.77|22642.77|22763.61|22643.61|22761.79|22641.79|10
1634546520000|2021-10-18 08:42:00|22761.09|22641.09|22755.31|22635.31|22761.09|22641.09|22755.31|22635.31|10
1634546530000|2021-10-18 08:42:10|22754.61|22634.61|22750.75|22630.75|22754.61|22634.61|22750.75|22630.75|10
1634546540000|2021-10-18 08:42:20|22749.82|22629.82|22748.44|22628.44|22750.32|22630.32|22748.32|22628.32|10
1634546550000|2021-10-18 08:42:30|22748.08|22628.08|22746.88|22626.88|22748.19|22628.19|22746.67|22626.67|10
1634546560000|2021-10-18 08:42:40|22747.05|22627.05|22749|22629|22749|22629|22746.97|22626.97|9
1634546570000|2021-10-18 08:42:50|22749.75|22629.75|22755.67|22635.67|22755.67|22635.67|22749.75|22629.75|10
1634546580000|2021-10-18 08:43:00|22755.95|22635.95|22756.77|22636.77|22756.77|22636.77|22755.51|22635.51|10
1634546590000|2021-10-18 08:43:10|22757.39|22637.39|22758.93|22638.93|22758.93|22638.93|22756.64|22636.64|10
1634546600000|2021-10-18 08:43:20|22759.29|22639.29|22761.15|22641.15|22761.15|22641.15|22759.03|22639.03|10
1634546610000|2021-10-18 08:43:30|22760.56|22640.56|22766.84|22646.84|22766.84|22646.84|22760.56|22640.56|10
1634546620000|2021-10-18 08:43:40|22767.12|22647.12|22768.55|22648.55|22768.55|22648.55|22767.12|22647.12|10
1634546630000|2021-10-18 08:43:50|22767.75|22647.75|22759.28|22639.28|22767.75|22647.75|22759.28|22639.28|10
1634546640000|2021-10-18 08:44:00|22759.32|22639.32|22754.69|22634.69|22759.38|22639.38|22754.69|22634.69|10
1634546650000|2021-10-18 08:44:10|22754.58|22634.58|22749.65|22629.65|22754.78|22634.78|22749.65|22629.65|10
1634546660000|2021-10-18 08:44:20|22749.26|22629.26|22742.79|22622.79|22749.26|22629.26|22742.79|22622.79|10
1634546670000|2021-10-18 08:44:30|22742.64|22622.64|22741.41|22621.41|22742.64|22622.64|22741.3|22621.3|9
1634546680000|2021-10-18 08:44:40|22741.49|22621.49|22729.14|22609.14|22741.49|22621.49|22729.14|22609.14|10
1634546690000|2021-10-18 08:44:50|22725.19|22605.19|22724.92|22604.92|22725.19|22605.19|22721.36|22601.36|10
1634546700000|2021-10-18 08:45:00|22724.09|22604.09|22725.69|22605.69|22726.75|22606.75|22724.09|22604.09|10
1634546710000|2021-10-18 08:45:10|22725.61|22605.61|22727.3|22607.3|22728.77|22608.77|22725.61|22605.61|9
1634546720000|2021-10-18 08:45:20|22731.72|22611.72|22742.45|22622.45|22742.45|22622.45|22731.72|22611.72|10
1634546730000|2021-10-18 08:45:30|22743.1|22623.1|22744.41|22624.41|22744.41|22624.41|22742.7|22622.7|10
1634546740000|2021-10-18 08:45:40|22744.71|22624.71|22737.36|22617.36|22744.71|22624.71|22737.36|22617.36|10
1634546750000|2021-10-18 08:45:50|22737.58|22617.58|22730.46|22610.46|22737.58|22617.58|22730.46|22610.46|10
1634546760000|2021-10-18 08:46:00|22730.37|22610.37|22719.44|22599.44|22730.37|22610.37|22719.44|22599.44|10
1634546770000|2021-10-18 08:46:10|22718.89|22598.89|22717.33|22597.33|22719.16|22599.16|22717.33|22597.33|10
1634546780000|2021-10-18 08:46:20|22717.67|22597.67|22720.93|22600.93|22720.93|22600.93|22716.91|22596.91|10
1634546790000|2021-10-18 08:46:30|22720.99|22600.99|22718.6|22598.6|22720.99|22600.99|22718.6|22598.6|10
1634546800000|2021-10-18 08:46:40|22717.18|22597.18|22719.69|22599.69|22719.69|22599.69|22716.38|22596.38|10
1634546810000|2021-10-18 08:46:50|22719.74|22599.74|22718.44|22598.44|22719.96|22599.96|22718.44|22598.44|10
1634546820000|2021-10-18 08:47:00|22718.25|22598.25|22719.41|22599.41|22719.5|22599.5|22717.91|22597.91|10
1634546830000|2021-10-18 08:47:10|22719.29|22599.29|22717.87|22597.87|22719.47|22599.47|22717.87|22597.87|10
1634546840000|2021-10-18 08:47:20|22717.79|22597.79|22722.18|22602.18|22722.18|22602.18|22715.46|22595.46|9
1634546850000|2021-10-18 08:47:30|22722.48|22602.48|22725.1|22605.1|22725.1|22605.1|22722.48|22602.48|10
1634546860000|2021-10-18 08:47:40|22726.24|22606.24|22736.74|22616.74|22736.74|22616.74|22726.24|22606.24|10
1634546870000|2021-10-18 08:47:50|22736.89|22616.89|22738.34|22618.34|22739.48|22619.48|22736.89|22616.89|9
1634546880000|2021-10-18 08:48:00|22737.41|22617.41|22727.99|22607.99|22737.41|22617.41|22727.99|22607.99|10
1634546890000|2021-10-18 08:48:10|22726.92|22606.92|22720.4|22600.4|22726.92|22606.92|22720.4|22600.4|10
1634546900000|2021-10-18 08:48:20|22720.17|22600.17|22720.36|22600.36|22720.36|22600.36|22718.74|22598.74|10
1634546910000|2021-10-18 08:48:30|22721.16|22601.16|22732.07|22612.07|22732.95|22612.95|22721.03|22601.03|10
1634546920000|2021-10-18 08:48:40|22734.27|22614.27|22734.36|22614.36|22735.73|22615.73|22733.58|22613.58|10
1634546930000|2021-10-18 08:48:50|22734.23|22614.23|22742.89|22622.89|22743.03|22623.03|22734.23|22614.23|10
1634546940000|2021-10-18 08:49:00|22742.57|22622.57|22742.24|22622.24|22743.3|22623.3|22741.28|22621.28|9
1634546950000|2021-10-18 08:49:10|22743.63|22623.63|22749.57|22629.57|22749.57|22629.57|22743.63|22623.63|10
1634546960000|2021-10-18 08:49:20|22749.58|22629.58|22749.4|22629.4|22750.05|22630.05|22748.53|22628.53|10
1634546970000|2021-10-18 08:49:30|22749.78|22629.78|22757.29|22637.29|22757.29|22637.29|22749.78|22629.78|10
1634546980000|2021-10-18 08:49:40|22758.48|22638.48|22769.02|22649.02|22769.02|22649.02|22758.48|22638.48|10
1634546990000|2021-10-18 08:49:50|22769.51|22649.51|22769.79|22649.79|22771.1|22651.1|22768.48|22648.48|10
1634547000000|2021-10-18 08:50:00|22770.61|22650.61|22766.58|22646.58|22770.61|22650.61|22766.55|22646.55|10
1634547010000|2021-10-18 08:50:10|22766.37|22646.37|22765.52|22645.52|22766.95|22646.95|22765.27|22645.27|10
1634547020000|2021-10-18 08:50:20|22765.07|22645.07|22769.73|22649.73|22769.73|22649.73|22765.07|22645.07|10
1634547030000|2021-10-18 08:50:30|22769.35|22649.35|22768.99|22648.99|22769.4|22649.4|22768.74|22648.74|10
1634547040000|2021-10-18 08:50:40|22768.75|22648.75|22768.86|22648.86|22768.86|22648.86|22767.9|22647.9|10
1634547050000|2021-10-18 08:50:50|22768.83|22648.83|22767.09|22647.09|22768.96|22648.96|22766.86|22646.86|10
1634547060000|2021-10-18 08:51:00|22767.46|22647.46|22766.82|22646.82|22767.46|22647.46|22765.98|22645.98|10
1634547070000|2021-10-18 08:51:10|22766.89|22646.89|22768.44|22648.44|22769.31|22649.31|22766.89|22646.89|10
1634547080000|2021-10-18 08:51:20|22768.59|22648.59|22773.03|22653.03|22773.03|22653.03|22768.21|22648.21|10
1634547090000|2021-10-18 08:51:30|22774.08|22654.08|22777.92|22657.92|22777.92|22657.92|22774.08|22654.08|9
1634547100000|2021-10-18 08:51:40|22778.31|22658.31|22778.41|22658.41|22779.47|22659.47|22778.18|22658.18|10
1634547110000|2021-10-18 08:51:50|22780.62|22660.62|22781.99|22661.99|22782.19|22662.19|22780.62|22660.62|9
1634547120000|2021-10-18 08:52:00|22782.25|22662.25|22780.5|22660.5|22782.56|22662.56|22780.5|22660.5|10
1634547130000|2021-10-18 08:52:10|22779.5|22659.5|22779.59|22659.59|22779.59|22659.59|22777.65|22657.65|10
1634547140000|2021-10-18 08:52:20|22779.97|22659.97|22782.3|22662.3|22782.3|22662.3|22779.56|22659.56|10
1634547150000|2021-10-18 08:52:30|22782.68|22662.68|22783.51|22663.51|22783.56|22663.56|22781.75|22661.75|10
1634547160000|2021-10-18 08:52:40|22783.86|22663.86|22787.55|22667.55|22787.55|22667.55|22783.86|22663.86|10
1634547170000|2021-10-18 08:52:50|22787.65|22667.65|22785.7|22665.7|22790.33|22670.33|22785.7|22665.7|10
1634547180000|2021-10-18 08:53:00|22783.29|22663.29|22774.9|22654.9|22783.29|22663.29|22774.85|22654.85|10
1634547190000|2021-10-18 08:53:10|22774.58|22654.58|22775.1|22655.1|22775.1|22655.1|22771.85|22651.85|10
1634547200000|2021-10-18 08:53:20|22776.15|22656.15|22778.76|22658.76|22778.76|22658.76|22776.15|22656.15|9
1634547210000|2021-10-18 08:53:30|22778.83|22658.83|22783.23|22663.23|22783.23|22663.23|22778.83|22658.83|9
1634547220000|2021-10-18 08:53:40|22784.39|22664.39|22787.06|22667.06|22787.36|22667.36|22783.49|22663.49|10
1634547230000|2021-10-18 08:53:50|22786.9|22666.9|22786.71|22666.71|22787.18|22667.18|22785.79|22665.79|9
1634547240000|2021-10-18 08:54:00|22786.54|22666.54|22787.58|22667.58|22787.95|22667.95|22786.54|22666.54|10
1634547250000|2021-10-18 08:54:10|22786.85|22666.85|22775.25|22655.25|22786.85|22666.85|22775.25|22655.25|10
1634547260000|2021-10-18 08:54:20|22775.07|22655.07|22774.65|22654.65|22775.21|22655.21|22772.36|22652.36|10
1634547270000|2021-10-18 08:54:30|22775.58|22655.58|22779.07|22659.07|22779.07|22659.07|22775.58|22655.58|9
1634547280000|2021-10-18 08:54:40|22776.93|22656.93|22788.37|22668.37|22788.37|22668.37|22776.93|22656.93|10
1634547290000|2021-10-18 08:54:50|22787.52|22667.52|22792.08|22672.08|22794.82|22674.82|22787.52|22667.52|10
1634547300000|2021-10-18 08:55:00|22791.57|22671.57|22788.1|22668.1|22791.66|22671.66|22786.69|22666.69|10
1634547310000|2021-10-18 08:55:10|22788.17|22668.17|22788.98|22668.98|22788.98|22668.98|22786.52|22666.52|9
1634547320000|2021-10-18 08:55:20|22790.13|22670.13|22793.91|22673.91|22793.91|22673.91|22790.13|22670.13|9
1634547330000|2021-10-18 08:55:30|22794.9|22674.9|22797.63|22677.63|22798.62|22678.62|22794.9|22674.9|10
1634547340000|2021-10-18 08:55:40|22796.96|22676.96|22798.18|22678.18|22799.04|22679.04|22795.76|22675.76|10
1634547350000|2021-10-18 08:55:50|22798.3|22678.3|22797.46|22677.46|22798.49|22678.49|22797.38|22677.38|9
1634547360000|2021-10-18 08:56:00|22797.26|22677.26|22799.16|22679.16|22800.42|22680.42|22797.26|22677.26|10
1634547370000|2021-10-18 08:56:10|22799.56|22679.56|22800.62|22680.62|22801.49|22681.49|22798.9|22678.9|10
1634547380000|2021-10-18 08:56:20|22800.61|22680.61|22802.15|22682.15|22802.15|22682.15|22800.02|22680.02|10
1634547390000|2021-10-18 08:56:30|22801.5|22681.5|22796.05|22676.05|22801.81|22681.81|22796.05|22676.05|10
1634547400000|2021-10-18 08:56:40|22795.24|22675.24|22794.31|22674.31|22796.7|22676.7|22794.31|22674.31|10
1634547410000|2021-10-18 08:56:50|22793.45|22673.45|22792.27|22672.27|22793.45|22673.45|22792.01|22672.01|9
1634547420000|2021-10-18 08:57:00|22792.33|22672.33|22792.34|22672.34|22792.95|22672.95|22791.65|22671.65|9
1634547430000|2021-10-18 08:57:10|22793.27|22673.27|22790.4|22670.4|22793.27|22673.27|22789.9|22669.9|10
1634547440000|2021-10-18 08:57:20|22790.09|22670.09|22792.17|22672.17|22792.27|22672.27|22790.09|22670.09|10
1634547450000|2021-10-18 08:57:30|22791.95|22671.95|22791.95|22671.95|22793.51|22673.51|22791.4|22671.4|10
1634547460000|2021-10-18 08:57:40|22791.63|22671.63|22789|22669|22791.85|22671.85|22789|22669|9
1634547470000|2021-10-18 08:57:50|22788.97|22668.97|22789.78|22669.78|22790.07|22670.07|22788.21|22668.21|10
1634547480000|2021-10-18 08:58:00|22789.59|22669.59|22790.71|22670.71|22791.21|22671.21|22789.59|22669.59|10
1634547490000|2021-10-18 08:58:10|22790.97|22670.97|22787.85|22667.85|22791.05|22671.05|22787.79|22667.79|10
1634547500000|2021-10-18 08:58:20|22787.16|22667.16|22785.93|22665.93|22787.16|22667.16|22785.8|22665.8|9
1634547510000|2021-10-18 08:58:30|22785.66|22665.66|22788.01|22668.01|22788.01|22668.01|22785.66|22665.66|10
1634547520000|2021-10-18 08:58:40|22787.63|22667.63|22788.32|22668.32|22788.32|22668.32|22787.63|22667.63|10
1634547530000|2021-10-18 08:58:50|22787.36|22667.36|22786.69|22666.69|22787.76|22667.76|22786.69|22666.69|10
1634547540000|2021-10-18 08:59:00|22786.68|22666.68|22784.09|22664.09|22786.68|22666.68|22784.09|22664.09|10
1634547550000|2021-10-18 08:59:10|22783.11|22663.11|22784.12|22664.12|22784.12|22664.12|22782.71|22662.71|10
1634547560000|2021-10-18 08:59:20|22783.37|22663.37|22784.44|22664.44|22784.44|22664.44|22782.54|22662.54|9
1634547570000|2021-10-18 08:59:30|22784.87|22664.87|22788.04|22668.04|22788.35|22668.35|22784.87|22664.87|10
1634547580000|2021-10-18 08:59:40|22787.65|22667.65|22787.27|22667.27|22788.91|22668.91|22787.04|22667.04|9
1634547590000|2021-10-18 08:59:50|22787.71|22667.71|22787.4|22667.4|22787.71|22667.71|22786.93|22666.93|8
1634547600000|2021-10-18 09:00:00|22787.13|22667.13|22783.73|22663.73|22787.93|22667.93|22783.73|22663.73|10
1634547610000|2021-10-18 09:00:10|22781.56|22661.56|22771.76|22651.76|22781.56|22661.56|22771.76|22651.76|10
1634547620000|2021-10-18 09:00:20|22769.23|22649.23|22765.96|22645.96|22769.23|22649.23|22762.68|22642.68|10
1634547630000|2021-10-18 09:00:30|22765.83|22645.83|22764.98|22644.98|22768.19|22648.19|22764.98|22644.98|10
1634547640000|2021-10-18 09:00:40|22762.09|22642.09|22755.61|22635.61|22763.06|22643.06|22755.61|22635.61|10
1634547650000|2021-10-18 09:00:50|22754.89|22634.89|22755.47|22635.47|22757.07|22637.07|22753.88|22633.88|10
1634547660000|2021-10-18 09:01:00|22756.81|22636.81|22756.88|22636.88|22758.65|22638.65|22756.28|22636.28|10
1634547670000|2021-10-18 09:01:10|22758.23|22638.23|22763.28|22643.28|22763.28|22643.28|22757.67|22637.67|10
1634547680000|2021-10-18 09:01:20|22763.95|22643.95|22757.45|22637.45|22764.43|22644.43|22757.45|22637.45|10
1634547690000|2021-10-18 09:01:30|22757.9|22637.9|22754.52|22634.52|22758.78|22638.78|22754.52|22634.52|10
1634547700000|2021-10-18 09:01:40|22755.67|22635.67|22756.83|22636.83|22757.47|22637.47|22755.67|22635.67|10
1634547710000|2021-10-18 09:01:50|22754.76|22634.76|22752.42|22632.42|22755.46|22635.46|22752.21|22632.21|10
1634547720000|2021-10-18 09:02:00|22752.76|22632.76|22751.85|22631.85|22753.69|22633.69|22751.42|22631.42|9
1634547730000|2021-10-18 09:02:10|22752.84|22632.84|22759.67|22639.67|22759.67|22639.67|22752.84|22632.84|10
1634547740000|2021-10-18 09:02:20|22758.69|22638.69|22753.72|22633.72|22760.06|22640.06|22753.72|22633.72|10
1634547750000|2021-10-18 09:02:30|22752.8|22632.8|22748|22628|22752.8|22632.8|22748|22628|10
1634547760000|2021-10-18 09:02:40|22748.12|22628.12|22748.45|22628.45|22749.1|22629.1|22748.12|22628.12|10
1634547770000|2021-10-18 09:02:50|22747.48|22627.48|22742.74|22622.74|22747.48|22627.48|22740.69|22620.69|10
1634547780000|2021-10-18 09:03:00|22743.02|22623.02|22739.7|22619.7|22743.74|22623.74|22739.7|22619.7|9
1634547790000|2021-10-18 09:03:10|22739.65|22619.65|22733.59|22613.59|22739.65|22619.65|22733.59|22613.59|10
1634547800000|2021-10-18 09:03:20|22733.36|22613.36|22725.89|22605.89|22733.36|22613.36|22725.56|22605.56|10
1634547810000|2021-10-18 09:03:30|22725.34|22605.34|22726.28|22606.28|22726.69|22606.69|22724.8|22604.8|10
1634547820000|2021-10-18 09:03:40|22726.42|22606.42|22730.15|22610.15|22730.15|22610.15|22726.42|22606.42|10
1634547830000|2021-10-18 09:03:50|22730.68|22610.68|22733.77|22613.77|22734.42|22614.42|22730.68|22610.68|10
1634547840000|2021-10-18 09:04:00|22733.45|22613.45|22728.75|22608.75|22733.45|22613.45|22727.87|22607.87|10
1634547850000|2021-10-18 09:04:10|22728.69|22608.69|22728.3|22608.3|22729.72|22609.72|22728.19|22608.19|10
1634547860000|2021-10-18 09:04:20|22728.66|22608.66|22729.4|22609.4|22729.54|22609.54|22727.73|22607.73|9
1634547870000|2021-10-18 09:04:30|22729.64|22609.64|22734.02|22614.02|22734.02|22614.02|22729.25|22609.25|9
1634547880000|2021-10-18 09:04:40|22734.22|22614.22|22736.85|22616.85|22736.85|22616.85|22733.94|22613.94|10
1634547890000|2021-10-18 09:04:50|22738.65|22618.65|22742.37|22622.37|22742.37|22622.37|22738.65|22618.65|10
1634547900000|2021-10-18 09:05:00|22743.62|22623.62|22748.23|22628.23|22748.23|22628.23|22742.49|22622.49|9
1634547910000|2021-10-18 09:05:10|22748.74|22628.74|22746.81|22626.81|22750.51|22630.51|22746.81|22626.81|10
1634547920000|2021-10-18 09:05:20|22747.53|22627.53|22748.55|22628.55|22748.92|22628.92|22746.1|22626.1|10
1634547930000|2021-10-18 09:05:30|22747.69|22627.69|22749.34|22629.34|22749.52|22629.52|22747.69|22627.69|10
1634547940000|2021-10-18 09:05:40|22750.53|22630.53|22751.63|22631.63|22753.31|22633.31|22750.53|22630.53|10
1634547950000|2021-10-18 09:05:50|22752.75|22632.75|22755.73|22635.73|22755.73|22635.73|22752.75|22632.75|10
1634547960000|2021-10-18 09:06:00|22756.92|22636.92|22760.45|22640.45|22760.45|22640.45|22755.78|22635.78|9
1634547970000|2021-10-18 09:06:10|22760.27|22640.27|22763.13|22643.13|22764.22|22644.22|22759.04|22639.04|10
1634547980000|2021-10-18 09:06:20|22763.56|22643.56|22772.07|22652.07|22772.07|22652.07|22763.56|22643.56|10
1634547990000|2021-10-18 09:06:30|22771.92|22651.92|22774.15|22654.15|22774.59|22654.59|22771.24|22651.24|10
1634548000000|2021-10-18 09:06:40|22775.64|22655.64|22778.97|22658.97|22778.97|22658.97|22775.64|22655.64|10
1634548010000|2021-10-18 09:06:50|22779.16|22659.16|22785.57|22665.57|22786.26|22666.26|22779.16|22659.16|9
1634548020000|2021-10-18 09:07:00|22788.09|22668.09|22793.53|22673.53|22793.53|22673.53|22787.12|22667.12|10
1634548030000|2021-10-18 09:07:10|22793.96|22673.96|22793.08|22673.08|22794.66|22674.66|22792.83|22672.83|9
1634548040000|2021-10-18 09:07:20|22793.22|22673.22|22795.63|22675.63|22795.63|22675.63|22793.22|22673.22|10
1634548050000|2021-10-18 09:07:30|22795.84|22675.84|22798.21|22678.21|22798.43|22678.43|22795.84|22675.84|10
1634548060000|2021-10-18 09:07:40|22798.52|22678.52|22795.8|22675.8|22798.52|22678.52|22795.01|22675.01|10
1634548070000|2021-10-18 09:07:50|22796.64|22676.64|22798.91|22678.91|22798.91|22678.91|22796.52|22676.52|10
1634548080000|2021-10-18 09:08:00|22798.89|22678.89|22799.3|22679.3|22800.61|22680.61|22798.43|22678.43|10
1634548090000|2021-10-18 09:08:10|22800.59|22680.59|22805.12|22685.12|22807.09|22687.09|22800.59|22680.59|10
1634548100000|2021-10-18 09:08:20|22805.07|22685.07|22804.26|22684.26|22805.87|22685.87|22803.17|22683.17|10
1634548110000|2021-10-18 09:08:30|22803.74|22683.74|22803.63|22683.63|22806.66|22686.66|22803.63|22683.63|10
1634548120000|2021-10-18 09:08:40|22802.73|22682.73|22805.27|22685.27|22806.39|22686.39|22802.73|22682.73|10
1634548130000|2021-10-18 09:08:50|22804.38|22684.38|22806.49|22686.49|22807.17|22687.17|22804.38|22684.38|10
1634548140000|2021-10-18 09:09:00|22806.59|22686.59|22803.81|22683.81|22806.76|22686.76|22803.67|22683.67|10
1634548150000|2021-10-18 09:09:10|22803.51|22683.51|22798.61|22678.61|22803.51|22683.51|22797.15|22677.15|10
1634548160000|2021-10-18 09:09:20|22796.97|22676.97|22797.19|22677.19|22797.6|22677.6|22795.84|22675.84|10
1634548170000|2021-10-18 09:09:30|22797.63|22677.63|22796.95|22676.95|22799.85|22679.85|22796.93|22676.93|10
1634548180000|2021-10-18 09:09:40|22797.92|22677.92|22790.18|22670.18|22797.92|22677.92|22788.72|22668.72|10
1634548190000|2021-10-18 09:09:50|22788.06|22668.06|22782.03|22662.03|22788.29|22668.29|22782.03|22662.03|10
1634548200000|2021-10-18 09:10:00|22781.49|22661.49|22783.28|22663.28|22783.28|22663.28|22781.24|22661.24|9
1634548210000|2021-10-18 09:10:10|22782.53|22662.53|22782.21|22662.21|22782.53|22662.53|22780.62|22660.62|10
1634548220000|2021-10-18 09:10:20|22782.81|22662.81|22790.99|22670.99|22792.76|22672.76|22782.81|22662.81|10
1634548230000|2021-10-18 09:10:30|22790.9|22670.9|22793.68|22673.68|22793.9|22673.9|22790.9|22670.9|10
1634548240000|2021-10-18 09:10:40|22793.61|22673.61|22791.32|22671.32|22793.61|22673.61|22789.88|22669.88|10
1634548250000|2021-10-18 09:10:50|22791.39|22671.39|22797.16|22677.16|22797.16|22677.16|22791.25|22671.25|10
1634548260000|2021-10-18 09:11:00|22797.17|22677.17|22799.76|22679.76|22799.76|22679.76|22797.17|22677.17|9
1634548270000|2021-10-18 09:11:10|22799.82|22679.82|22805.77|22685.77|22808.61|22688.61|22799.17|22679.17|10
1634548280000|2021-10-18 09:11:20|22806.03|22686.03|22807.21|22687.21|22808.18|22688.18|22805.69|22685.69|10
1634548290000|2021-10-18 09:11:30|22807.29|22687.29|22805.9|22685.9|22808.05|22688.05|22805.71|22685.71|9
1634548300000|2021-10-18 09:11:40|22804.89|22684.89|22798.47|22678.47|22804.89|22684.89|22796.41|22676.41|10
1634548310000|2021-10-18 09:11:50|22798.63|22678.63|22792.67|22672.67|22798.63|22678.63|22792.67|22672.67|10
1634548320000|2021-10-18 09:12:00|22792.69|22672.69|22795.45|22675.45|22795.45|22675.45|22791.36|22671.36|10
1634548330000|2021-10-18 09:12:10|22796.28|22676.28|22804.89|22684.89|22804.89|22684.89|22796.28|22676.28|10
1634548340000|2021-10-18 09:12:20|22805.56|22685.56|22801.57|22681.57|22805.56|22685.56|22801.16|22681.16|10
1634548350000|2021-10-18 09:12:30|22802.06|22682.06|22802.37|22682.37|22804.13|22684.13|22802.06|22682.06|10
1634548360000|2021-10-18 09:12:40|22801.51|22681.51|22813.3|22693.3|22814.26|22694.26|22801.51|22681.51|10
1634548370000|2021-10-18 09:12:50|22812.62|22692.62|22811.41|22691.41|22812.75|22692.75|22810.77|22690.77|10
1634548380000|2021-10-18 09:13:00|22812.8|22692.8|22814.93|22694.93|22816.61|22696.61|22812.47|22692.47|10
1634548390000|2021-10-18 09:13:10|22816.09|22696.09|22819.83|22699.83|22819.83|22699.83|22816.09|22696.09|10
1634548400000|2021-10-18 09:13:20|22820.84|22700.84|22826.19|22706.19|22826.94|22706.94|22820.84|22700.84|10
1634548410000|2021-10-18 09:13:30|22826.91|22706.91|22830.39|22710.39|22830.55|22710.55|22825.67|22705.67|10
1634548420000|2021-10-18 09:13:40|22830.51|22710.51|22827.07|22707.07|22830.51|22710.51|22827.07|22707.07|9
1634548430000|2021-10-18 09:13:50|22826.96|22706.96|22829.98|22709.98|22831.05|22711.05|22824.63|22704.63|10
1634548440000|2021-10-18 09:14:00|22828.12|22708.12|22842.44|22722.44|22843.78|22723.78|22828.12|22708.12|10
1634548450000|2021-10-18 09:14:10|22845.18|22725.18|22845.39|22725.39|22845.91|22725.91|22843.27|22723.27|10
1634548460000|2021-10-18 09:14:20|22845.52|22725.52|22847.94|22727.94|22848.69|22728.69|22844.88|22724.88|9
1634548470000|2021-10-18 09:14:30|22847.82|22727.82|22848.25|22728.25|22849.18|22729.18|22847.13|22727.13|10
1634548480000|2021-10-18 09:14:40|22850.63|22730.63|22852.52|22732.52|22852.52|22732.52|22848.34|22728.34|10
1634548490000|2021-10-18 09:14:50|22852.37|22732.37|22862.18|22742.18|22863.23|22743.23|22852.37|22732.37|10
1634548500000|2021-10-18 09:15:00|22863.51|22743.51|22869.12|22749.12|22870.14|22750.14|22862.44|22742.44|10
1634548510000|2021-10-18 09:15:10|22869.41|22749.41|22874.32|22754.32|22875.05|22755.05|22869.08|22749.08|10
1634548520000|2021-10-18 09:15:20|22876.04|22756.04|22875.96|22755.96|22878.92|22758.92|22875.96|22755.96|9
1634548530000|2021-10-18 09:15:30|22875.23|22755.23|22870.72|22750.72|22875.23|22755.23|22869.99|22749.99|10
1634548540000|2021-10-18 09:15:40|22870.23|22750.23|22872.49|22752.49|22872.92|22752.92|22869.96|22749.96|9
1634548550000|2021-10-18 09:15:50|22873.66|22753.66|22874.79|22754.79|22875.21|22755.21|22872.35|22752.35|10
1634548560000|2021-10-18 09:16:00|22875.34|22755.34|22871.1|22751.1|22876.57|22756.57|22870.79|22750.79|10
1634548570000|2021-10-18 09:16:10|22870.03|22750.03|22867.06|22747.06|22870.03|22750.03|22866.68|22746.68|10
1634548580000|2021-10-18 09:16:20|22868.13|22748.13|22871.7|22751.7|22871.7|22751.7|22868.13|22748.13|9
1634548590000|2021-10-18 09:16:30|22874.28|22754.28|22880.64|22760.64|22880.64|22760.64|22873.88|22753.88|10
1634548600000|2021-10-18 09:16:40|22880.49|22760.49|22883.72|22763.72|22885.99|22765.99|22880.49|22760.49|10
1634548610000|2021-10-18 09:16:50|22883.95|22763.95|22878.15|22758.15|22883.95|22763.95|22878.15|22758.15|10
1634548620000|2021-10-18 09:17:00|22878.77|22758.77|22883.03|22763.03|22883.2|22763.2|22878.42|22758.42|10
1634548630000|2021-10-18 09:17:10|22883.57|22763.57|22895.33|22775.33|22896.22|22776.22|22883.57|22763.57|9
1634548640000|2021-10-18 09:17:20|22895.01|22775.01|22902.39|22782.39|22902.42|22782.42|22895.01|22775.01|10
1634548650000|2021-10-18 09:17:30|22901.51|22781.51|22907.44|22787.44|22907.44|22787.44|22901.51|22781.51|10
1634548660000|2021-10-18 09:17:40|22909.28|22789.28|22909.12|22789.12|22911.58|22791.58|22907.35|22787.35|10
1634548670000|2021-10-18 09:17:50|22909.58|22789.58|22910.66|22790.66|22910.8|22790.8|22909.58|22789.58|10
1634548680000|2021-10-18 09:18:00|22910.06|22790.06|22911.06|22791.06|22911.85|22791.85|22910.06|22790.06|10
1634548690000|2021-10-18 09:18:10|22910.65|22790.65|22910.75|22790.75|22911.03|22791.03|22909.27|22789.27|10
1634548700000|2021-10-18 09:18:20|22910.22|22790.22|22914.3|22794.3|22914.3|22794.3|22909.87|22789.87|10
1634548710000|2021-10-18 09:18:30|22915.65|22795.65|22902.58|22782.58|22915.68|22795.68|22901.32|22781.32|10
1634548720000|2021-10-18 09:18:40|22901.17|22781.17|22903.9|22783.9|22904.5|22784.5|22900.4|22780.4|10
1634548730000|2021-10-18 09:18:50|22902.87|22782.87|22893.27|22773.27|22902.87|22782.87|22893.27|22773.27|10
1634548740000|2021-10-18 09:19:00|22892.69|22772.69|22888.62|22768.62|22892.95|22772.95|22887.84|22767.84|10
1634548750000|2021-10-18 09:19:10|22890.32|22770.32|22884.93|22764.93|22890.51|22770.51|22884.93|22764.93|10
1634548760000|2021-10-18 09:19:20|22883.75|22763.75|22880.97|22760.97|22883.75|22763.75|22879.42|22759.42|9
1634548770000|2021-10-18 09:19:30|22878.3|22758.3|22875.35|22755.35|22879.01|22759.01|22874.71|22754.71|9
1634548780000|2021-10-18 09:19:40|22875.19|22755.19|22871.09|22751.09|22875.19|22755.19|22870.39|22750.39|10
1634548790000|2021-10-18 09:19:50|22870.6|22750.6|22869.19|22749.19|22870.66|22750.66|22867.93|22747.93|10
1634548800000|2021-10-18 09:20:00|22869.39|22749.39|22868.05|22748.05|22869.77|22749.77|22868.05|22748.05|9
1634548810000|2021-10-18 09:20:10|22866.63|22746.63|22862.43|22742.43|22868.37|22748.37|22861.12|22741.12|10
1634548820000|2021-10-18 09:20:20|22864.9|22744.9|22858.89|22738.89|22865.03|22745.03|22858.89|22738.89|10
1634548830000|2021-10-18 09:20:30|22858.8|22738.8|22865.57|22745.57|22867.25|22747.25|22858.8|22738.8|10
1634548840000|2021-10-18 09:20:40|22865.9|22745.9|22874.26|22754.26|22874.26|22754.26|22865.76|22745.76|10
1634548850000|2021-10-18 09:20:50|22874.32|22754.32|22879.86|22759.86|22879.86|22759.86|22874.32|22754.32|10
1634548860000|2021-10-18 09:21:00|22879.98|22759.98|22877.47|22757.47|22880.61|22760.61|22877.47|22757.47|10
1634548870000|2021-10-18 09:21:10|22879.36|22759.36|22879.29|22759.29|22880.49|22760.49|22878.3|22758.3|10
1634548880000|2021-10-18 09:21:20|22877.19|22757.19|22874.85|22754.85|22877.84|22757.84|22874.85|22754.85|10
1634548890000|2021-10-18 09:21:30|22872.58|22752.58|22869.45|22749.45|22872.58|22752.58|22868.23|22748.23|10
1634548900000|2021-10-18 09:21:40|22867.55|22747.55|22863.92|22743.92|22867.55|22747.55|22863.63|22743.63|10
1634548910000|2021-10-18 09:21:50|22863.39|22743.39|22861.02|22741.02|22863.39|22743.39|22860.84|22740.84|10
1634548920000|2021-10-18 09:22:00|22859.32|22739.32|22853.28|22733.28|22859.32|22739.32|22853.28|22733.28|10
1634548930000|2021-10-18 09:22:10|22852.69|22732.69|22848.65|22728.65|22852.69|22732.69|22846.62|22726.62|10
1634548940000|2021-10-18 09:22:20|22847.75|22727.75|22843.24|22723.24|22848.92|22728.92|22842.87|22722.87|10
1634548950000|2021-10-18 09:22:30|22842.88|22722.88|22841.25|22721.25|22842.88|22722.88|22840.27|22720.27|10
1634548960000|2021-10-18 09:22:40|22839.09|22719.09|22834.48|22714.48|22839.09|22719.09|22833.14|22713.14|10
1634548970000|2021-10-18 09:22:50|22835|22715|22835.07|22715.07|22835.94|22715.94|22834.35|22714.35|10
1634548980000|2021-10-18 09:23:00|22834.81|22714.81|22835.21|22715.21|22837.06|22717.06|22834.52|22714.52|10
1634548990000|2021-10-18 09:23:10|22835.67|22715.67|22835.48|22715.48|22836.19|22716.19|22833.43|22713.43|10
1634549000000|2021-10-18 09:23:20|22835.19|22715.19|22838.85|22718.85|22839.79|22719.79|22835.19|22715.19|10
1634549010000|2021-10-18 09:23:30|22838.94|22718.94|22839.06|22719.06|22841.18|22721.18|22838.92|22718.92|9
1634549020000|2021-10-18 09:23:40|22839.95|22719.95|22837.04|22717.04|22839.95|22719.95|22836.54|22716.54|10
1634549030000|2021-10-18 09:23:50|22837.02|22717.02|22833.84|22713.84|22838.29|22718.29|22833.84|22713.84|10
1634549040000|2021-10-18 09:24:00|22832.56|22712.56|22831.39|22711.39|22832.56|22712.56|22830.41|22710.41|10
1634549050000|2021-10-18 09:24:10|22830.24|22710.24|22829.66|22709.66|22830.76|22710.76|22829.38|22709.38|9
1634549060000|2021-10-18 09:24:20|22829.53|22709.53|22825.45|22705.45|22829.53|22709.53|22825.45|22705.45|10
1634549070000|2021-10-18 09:24:30|22825.43|22705.43|22817.69|22697.69|22825.43|22705.43|22817.69|22697.69|10
1634549080000|2021-10-18 09:24:40|22817.43|22697.43|22811.68|22691.68|22817.43|22697.43|22811.23|22691.23|10
1634549090000|2021-10-18 09:24:50|22811.32|22691.32|22809.98|22689.98|22811.81|22691.81|22809.3|22689.3|10
1634549100000|2021-10-18 09:25:00|22810.09|22690.09|22811.23|22691.23|22813.35|22693.35|22810.09|22690.09|10
1634549110000|2021-10-18 09:25:10|22812.32|22692.32|22815.34|22695.34|22816.59|22696.59|22812.32|22692.32|10
1634549120000|2021-10-18 09:25:20|22816.43|22696.43|22824.9|22704.9|22824.9|22704.9|22815.96|22695.96|10
1634549130000|2021-10-18 09:25:30|22828.61|22708.61|22832.07|22712.07|22835.43|22715.43|22828.55|22708.55|10
1634549140000|2021-10-18 09:25:40|22832.33|22712.33|22827.54|22707.54|22832.33|22712.33|22826.44|22706.44|10
1634549150000|2021-10-18 09:25:50|22826.57|22706.57|22831.59|22711.59|22832.7|22712.7|22826.57|22706.57|10
1634549160000|2021-10-18 09:26:00|22830.33|22710.33|22835.62|22715.62|22835.62|22715.62|22830.33|22710.33|10
1634549170000|2021-10-18 09:26:10|22835.38|22715.38|22839.54|22719.54|22839.54|22719.54|22834.8|22714.8|9
1634549180000|2021-10-18 09:26:20|22842.11|22722.11|22853.26|22733.26|22853.45|22733.45|22842.11|22722.11|10
1634549190000|2021-10-18 09:26:30|22853.35|22733.35|22854.64|22734.64|22856.87|22736.87|22853.35|22733.35|10
1634549200000|2021-10-18 09:26:40|22854.41|22734.41|22854.36|22734.36|22857.63|22737.63|22854.36|22734.36|10
1634549210000|2021-10-18 09:26:50|22854.45|22734.45|22856.16|22736.16|22856.7|22736.7|22854.13|22734.13|9
1634549220000|2021-10-18 09:27:00|22856.83|22736.83|22864.4|22744.4|22864.4|22744.4|22856.83|22736.83|10
1634549230000|2021-10-18 09:27:10|22864.43|22744.43|22864.14|22744.14|22866.59|22746.59|22863.84|22743.84|10
1634549240000|2021-10-18 09:27:20|22865.08|22745.08|22863.01|22743.01|22865.75|22745.75|22862.75|22742.75|10
1634549250000|2021-10-18 09:27:30|22863.99|22743.99|22860.76|22740.76|22863.99|22743.99|22859.52|22739.52|10
1634549260000|2021-10-18 09:27:40|22860.19|22740.19|22855.14|22735.14|22861.05|22741.05|22854.71|22734.71|10
1634549270000|2021-10-18 09:27:50|22855.55|22735.55|22862.72|22742.72|22862.72|22742.72|22855.55|22735.55|10
1634549280000|2021-10-18 09:28:00|22863.66|22743.66|22867.79|22747.79|22867.79|22747.79|22863.66|22743.66|10
1634549290000|2021-10-18 09:28:10|22868.55|22748.55|22870.69|22750.69|22871.07|22751.07|22868.55|22748.55|10
1634549300000|2021-10-18 09:28:20|22871.24|22751.24|22873.79|22753.79|22874.67|22754.67|22871.24|22751.24|10
1634549310000|2021-10-18 09:28:30|22873.05|22753.05|22874.93|22754.93|22875.28|22755.28|22872.3|22752.3|10
1634549320000|2021-10-18 09:28:40|22876.35|22756.35|22874.02|22754.02|22876.87|22756.87|22874.02|22754.02|10
1634549330000|2021-10-18 09:28:50|22874.71|22754.71|22879.39|22759.39|22879.39|22759.39|22873.64|22753.64|10
1634549340000|2021-10-18 09:29:00|22877.9|22757.9|22883.87|22763.87|22883.87|22763.87|22877.9|22757.9|10
1634549350000|2021-10-18 09:29:10|22884.09|22764.09|22886.02|22766.02|22886.02|22766.02|22883.9|22763.9|10
1634549360000|2021-10-18 09:29:20|22885.08|22765.08|22883.26|22763.26|22886.39|22766.39|22883.26|22763.26|9
1634549370000|2021-10-18 09:29:30|22884.37|22764.37|22885.99|22765.99|22886.95|22766.95|22884.37|22764.37|10
1634549380000|2021-10-18 09:29:40|22886.08|22766.08|22886.96|22766.96|22886.96|22766.96|22885.16|22765.16|10
1634549390000|2021-10-18 09:29:50|22886.59|22766.59|22888.04|22768.04|22888.42|22768.42|22886.58|22766.58|10
1634549400000|2021-10-18 09:30:00|22887.93|22767.93|22891.86|22771.86|22891.86|22771.86|22887.93|22767.93|10
1634549410000|2021-10-18 09:30:10|22895.26|22775.26|22904.37|22784.37|22904.37|22784.37|22895.26|22775.26|10
1634549420000|2021-10-18 09:30:20|22905.48|22785.48|22920.42|22800.42|22920.42|22800.42|22905.48|22785.48|10
1634549430000|2021-10-18 09:30:30|22920.02|22800.02|22920.18|22800.18|22923.81|22803.81|22920|22800|10
1634549440000|2021-10-18 09:30:40|22920.4|22800.4|22914.91|22794.91|22920.4|22800.4|22914.83|22794.83|10
1634549450000|2021-10-18 09:30:50|22914.14|22794.14|22912.36|22792.36|22915.08|22795.08|22911|22791|10
1634549460000|2021-10-18 09:31:00|22909.79|22789.79|22906.02|22786.02|22910.24|22790.24|22906.02|22786.02|10
1634549470000|2021-10-18 09:31:10|22908.91|22788.91|22907.91|22787.91|22909.77|22789.77|22907.81|22787.81|10
1634549480000|2021-10-18 09:31:20|22908.37|22788.37|22907.48|22787.48|22909.58|22789.58|22907.48|22787.48|10
1634549490000|2021-10-18 09:31:30|22904.84|22784.84|22896.79|22776.79|22904.84|22784.84|22896.79|22776.79|10
1634549500000|2021-10-18 09:31:40|22895.09|22775.09|22894.8|22774.8|22895.18|22775.18|22892.74|22772.74|10
1634549510000|2021-10-18 09:31:50|22895.56|22775.56|22891.4|22771.4|22895.56|22775.56|22890.95|22770.95|10
1634549520000|2021-10-18 09:32:00|22887.83|22767.83|22885.27|22765.27|22888.63|22768.63|22885.27|22765.27|10
1634549530000|2021-10-18 09:32:10|22885.49|22765.49|22881.41|22761.41|22885.57|22765.57|22881.2|22761.2|10
1634549540000|2021-10-18 09:32:20|22880.84|22760.84|22878.15|22758.15|22881.63|22761.63|22877.96|22757.96|10
1634549550000|2021-10-18 09:32:30|22878.77|22758.77|22875.78|22755.78|22878.77|22758.77|22874.41|22754.41|10
1634549560000|2021-10-18 09:32:40|22876.31|22756.31|22872.61|22752.61|22876.31|22756.31|22871.67|22751.67|10
1634549570000|2021-10-18 09:32:50|22872.6|22752.6|22873.25|22753.25|22874.69|22754.69|22869.87|22749.87|10
1634549580000|2021-10-18 09:33:00|22871.75|22751.75|22870.69|22750.69|22873.2|22753.2|22870.69|22750.69|10
1634549590000|2021-10-18 09:33:10|22869.89|22749.89|22864.31|22744.31|22870.09|22750.09|22864.31|22744.31|10
1634549600000|2021-10-18 09:33:20|22863.73|22743.73|22859.36|22739.36|22863.76|22743.76|22857.07|22737.07|10
1634549610000|2021-10-18 09:33:30|22858.35|22738.35|22858.48|22738.48|22858.48|22738.48|22856.69|22736.69|9
1634549620000|2021-10-18 09:33:40|22859.54|22739.54|22858.82|22738.82|22861.61|22741.61|22858.82|22738.82|10
1634549630000|2021-10-18 09:33:50|22858.9|22738.9|22855.26|22735.26|22858.9|22738.9|22855.26|22735.26|10
1634549640000|2021-10-18 09:34:00|22856.05|22736.05|22853.37|22733.37|22856.3|22736.3|22853.37|22733.37|10
1634549650000|2021-10-18 09:34:10|22852.47|22732.47|22848.7|22728.7|22852.47|22732.47|22848.7|22728.7|10
1634549660000|2021-10-18 09:34:20|22848.72|22728.72|22846.76|22726.76|22849.33|22729.33|22846.09|22726.09|10
1634549670000|2021-10-18 09:34:30|22845.53|22725.53|22844.22|22724.22|22846.31|22726.31|22843.53|22723.53|10
1634549680000|2021-10-18 09:34:40|22844.24|22724.24|22846.2|22726.2|22846.2|22726.2|22844.05|22724.05|8
1634549690000|2021-10-18 09:34:50|22846.33|22726.33|22847.44|22727.44|22847.78|22727.78|22846.2|22726.2|10
1634549700000|2021-10-18 09:35:00|22847.46|22727.46|22843.68|22723.68|22847.46|22727.46|22843.68|22723.68|9
1634549710000|2021-10-18 09:35:10|22843.64|22723.64|22838.44|22718.44|22843.64|22723.64|22838.44|22718.44|10
1634549720000|2021-10-18 09:35:20|22838.74|22718.74|22835.77|22715.77|22838.74|22718.74|22835.53|22715.53|10
1634549730000|2021-10-18 09:35:30|22836.3|22716.3|22836.07|22716.07|22837.12|22717.12|22835.86|22715.86|10
1634549740000|2021-10-18 09:35:40|22836.59|22716.59|22833.34|22713.34|22836.59|22716.59|22833.34|22713.34|9
1634549750000|2021-10-18 09:35:50|22833.44|22713.44|22834.58|22714.58|22834.58|22714.58|22833.22|22713.22|10
1634549760000|2021-10-18 09:36:00|22835.03|22715.03|22836.38|22716.38|22836.5|22716.5|22834.2|22714.2|10
1634549770000|2021-10-18 09:36:10|22835.73|22715.73|22836.46|22716.46|22836.83|22716.83|22835.17|22715.17|10
1634549780000|2021-10-18 09:36:20|22836.66|22716.66|22837.21|22717.21|22837.61|22717.61|22835.86|22715.86|10
1634549790000|2021-10-18 09:36:30|22836.87|22716.87|22835.22|22715.22|22837.17|22717.17|22835.11|22715.11|10
1634549800000|2021-10-18 09:36:40|22835.03|22715.03|22833.15|22713.15|22835.03|22715.03|22833.15|22713.15|10
1634549810000|2021-10-18 09:36:50|22833.14|22713.14|22830.74|22710.74|22833.16|22713.16|22829.57|22709.57|10
1634549820000|2021-10-18 09:37:00|22830.39|22710.39|22828|22708|22830.4|22710.4|22828|22708|10
1634549830000|2021-10-18 09:37:10|22829.06|22709.06|22827.39|22707.39|22829.06|22709.06|22826.31|22706.31|10
1634549840000|2021-10-18 09:37:20|22826.35|22706.35|22827.37|22707.37|22828.04|22708.04|22826.35|22706.35|10
1634549850000|2021-10-18 09:37:30|22827.5|22707.5|22829.9|22709.9|22830.27|22710.27|22827.5|22707.5|10
1634549860000|2021-10-18 09:37:40|22830.77|22710.77|22830.21|22710.21|22830.77|22710.77|22829.3|22709.3|10
1634549870000|2021-10-18 09:37:50|22828.71|22708.71|22829.78|22709.78|22829.91|22709.91|22828.49|22708.49|10
1634549880000|2021-10-18 09:38:00|22830.4|22710.4|22843.5|22723.5|22843.5|22723.5|22830.4|22710.4|10
1634549890000|2021-10-18 09:38:10|22843.48|22723.48|22852.24|22732.24|22852.3|22732.3|22842.66|22722.66|10
1634549900000|2021-10-18 09:38:20|22851.5|22731.5|22854.32|22734.32|22854.32|22734.32|22850.1|22730.1|10
1634549910000|2021-10-18 09:38:30|22854.3|22734.3|22853.62|22733.62|22856.05|22736.05|22853.62|22733.62|10
1634549920000|2021-10-18 09:38:40|22852.95|22732.95|22851.46|22731.46|22853.41|22733.41|22850.1|22730.1|10
1634549930000|2021-10-18 09:38:50|22849.41|22729.41|22847.66|22727.66|22850.53|22730.53|22847.49|22727.49|10
1634549940000|2021-10-18 09:39:00|22847.37|22727.37|22845.23|22725.23|22847.37|22727.37|22845.14|22725.14|10
1634549950000|2021-10-18 09:39:10|22843.77|22723.77|22845.05|22725.05|22845.38|22725.38|22843.77|22723.77|10
1634549960000|2021-10-18 09:39:20|22846|22726|22843.53|22723.53|22846|22726|22842.53|22722.53|10
1634549970000|2021-10-18 09:39:30|22843.24|22723.24|22841.79|22721.79|22843.42|22723.42|22841.76|22721.76|9
1634549980000|2021-10-18 09:39:40|22841.95|22721.95|22847.07|22727.07|22847.07|22727.07|22841.95|22721.95|10
1634549990000|2021-10-18 09:39:50|22847.6|22727.6|22849.26|22729.26|22849.99|22729.99|22847.6|22727.6|9
1634550000000|2021-10-18 09:40:00|22849.21|22729.21|22848.96|22728.96|22850.66|22730.66|22847.66|22727.66|10
1634550010000|2021-10-18 09:40:10|22849.01|22729.01|22849.79|22729.79|22850.45|22730.45|22848.11|22728.11|9
1634550020000|2021-10-18 09:40:20|22849.93|22729.93|22858.88|22738.88|22858.88|22738.88|22849.93|22729.93|10
1634550030000|2021-10-18 09:40:30|22859.33|22739.33|22860.7|22740.7|22860.7|22740.7|22858.96|22738.96|8
1634550040000|2021-10-18 09:40:40|22860.79|22740.79|22864.82|22744.82|22864.82|22744.82|22859.91|22739.91|9
1634550050000|2021-10-18 09:40:50|22865.07|22745.07|22871.6|22751.6|22872.93|22752.93|22865.07|22745.07|10
1634550060000|2021-10-18 09:41:00|22871.61|22751.61|22865.74|22745.74|22871.61|22751.61|22865.74|22745.74|10
1634550070000|2021-10-18 09:41:10|22866.06|22746.06|22865.91|22745.91|22867.87|22747.87|22865.91|22745.91|10
1634550080000|2021-10-18 09:41:20|22865.84|22745.84|22866.53|22746.53|22866.53|22746.53|22861.56|22741.56|10
1634550090000|2021-10-18 09:41:30|22867.3|22747.3|22869.48|22749.48|22870.25|22750.25|22867.3|22747.3|10
1634550100000|2021-10-18 09:41:40|22869.06|22749.06|22861.97|22741.97|22869.06|22749.06|22861.97|22741.97|10
1634550110000|2021-10-18 09:41:50|22860.95|22740.95|22858.06|22738.06|22861.91|22741.91|22858.06|22738.06|10
1634550120000|2021-10-18 09:42:00|22859.24|22739.24|22860.36|22740.36|22860.36|22740.36|22856.46|22736.46|10
1634550130000|2021-10-18 09:42:10|22860.49|22740.49|22868.18|22748.18|22868.18|22748.18|22859.9|22739.9|10
1634550140000|2021-10-18 09:42:20|22867.92|22747.92|22864.56|22744.56|22868.65|22748.65|22863.6|22743.6|10
1634550150000|2021-10-18 09:42:30|22864.18|22744.18|22865.21|22745.21|22865.21|22745.21|22863.64|22743.64|10
1634550160000|2021-10-18 09:42:40|22865.41|22745.41|22869.91|22749.91|22870.06|22750.06|22865.41|22745.41|10
1634550170000|2021-10-18 09:42:50|22870.29|22750.29|22874.21|22754.21|22874.22|22754.22|22870.29|22750.29|10
1634550180000|2021-10-18 09:43:00|22874.51|22754.51|22880.64|22760.64|22880.64|22760.64|22874.51|22754.51|10
1634550190000|2021-10-18 09:43:10|22881.53|22761.53|22879.28|22759.28|22881.58|22761.58|22878.96|22758.96|10
1634550200000|2021-10-18 09:43:20|22879.29|22759.29|22880.28|22760.28|22882.06|22762.06|22879.29|22759.29|10
1634550210000|2021-10-18 09:43:30|22879.95|22759.95|22876.21|22756.21|22880.46|22760.46|22876.21|22756.21|10
1634550220000|2021-10-18 09:43:40|22875.89|22755.89|22874.63|22754.63|22876.94|22756.94|22874.63|22754.63|10
1634550230000|2021-10-18 09:43:50|22872.95|22752.95|22866.56|22746.56|22873.68|22753.68|22866.56|22746.56|10
1634550240000|2021-10-18 09:44:00|22865.37|22745.37|22863.75|22743.75|22865.37|22745.37|22862.01|22742.01|10
1634550250000|2021-10-18 09:44:10|22863.26|22743.26|22865.23|22745.23|22865.31|22745.31|22861.41|22741.41|10
1634550260000|2021-10-18 09:44:20|22863.86|22743.86|22870.45|22750.45|22870.45|22750.45|22861.88|22741.88|10
1634550270000|2021-10-18 09:44:30|22871|22751|22861.86|22741.86|22871|22751|22861.86|22741.86|10
1634550280000|2021-10-18 09:44:40|22860.12|22740.12|22856.83|22736.83|22861.33|22741.33|22856.83|22736.83|10
1634550290000|2021-10-18 09:44:50|22856.45|22736.45|22856.14|22736.14|22856.49|22736.49|22854.97|22734.97|10
1634550300000|2021-10-18 09:45:00|22855.5|22735.5|22854.01|22734.01|22855.7|22735.7|22853.22|22733.22|10
1634550310000|2021-10-18 09:45:10|22853.08|22733.08|22840.37|22720.37|22853.08|22733.08|22840.37|22720.37|10
1634550320000|2021-10-18 09:45:20|22839.91|22719.91|22832.28|22712.28|22839.91|22719.91|22832.15|22712.15|10
1634550330000|2021-10-18 09:45:30|22836.37|22716.37|22841.91|22721.91|22841.91|22721.91|22836.37|22716.37|10
1634550340000|2021-10-18 09:45:40|22840.64|22720.64|22837.64|22717.64|22840.64|22720.64|22837.64|22717.64|10
1634550350000|2021-10-18 09:45:50|22837.04|22717.04|22830.76|22710.76|22837.04|22717.04|22828.58|22708.58|10
1634550360000|2021-10-18 09:46:00|22829.84|22709.84|22827.96|22707.96|22830.83|22710.83|22827.96|22707.96|9
1634550370000|2021-10-18 09:46:10|22826.87|22706.87|22820.3|22700.3|22826.87|22706.87|22819.48|22699.48|10
1634550380000|2021-10-18 09:46:20|22821.54|22701.54|22821.98|22701.98|22822.49|22702.49|22820.45|22700.45|10
1634550390000|2021-10-18 09:46:30|22821.63|22701.63|22826|22706|22828.76|22708.76|22821.63|22701.63|10
1634550400000|2021-10-18 09:46:40|22826.67|22706.67|22826.66|22706.66|22826.67|22706.67|22824.43|22704.43|10
1634550410000|2021-10-18 09:46:50|22826.5|22706.5|22830.66|22710.66|22830.66|22710.66|22824.06|22704.06|10
1634550420000|2021-10-18 09:47:00|22831.19|22711.19|22833.07|22713.07|22833.51|22713.51|22831.19|22711.19|10
1634550430000|2021-10-18 09:47:10|22833.57|22713.57|22834.26|22714.26|22835.21|22715.21|22831.92|22711.92|10
1634550440000|2021-10-18 09:47:20|22833.61|22713.61|22844.6|22724.6|22845.23|22725.23|22833.61|22713.61|10
1634550450000|2021-10-18 09:47:30|22845.34|22725.34|22839.83|22719.83|22845.5|22725.5|22839.83|22719.83|10
1634550460000|2021-10-18 09:47:40|22839.13|22719.13|22829.3|22709.3|22839.13|22719.13|22829.3|22709.3|10
1634550470000|2021-10-18 09:47:50|22829.06|22709.06|22832.28|22712.28|22832.28|22712.28|22827.9|22707.9|10
1634550480000|2021-10-18 09:48:00|22831.75|22711.75|22837.04|22717.04|22837.04|22717.04|22831.09|22711.09|10
1634550490000|2021-10-18 09:48:10|22835.6|22715.6|22834.61|22714.61|22836.36|22716.36|22834.09|22714.09|10
1634550500000|2021-10-18 09:48:20|22834.63|22714.63|22835.2|22715.2|22835.42|22715.42|22833.31|22713.31|10
1634550510000|2021-10-18 09:48:30|22835.12|22715.12|22837.53|22717.53|22837.53|22717.53|22834.71|22714.71|8
1634550520000|2021-10-18 09:48:40|22837.48|22717.48|22840.97|22720.97|22840.97|22720.97|22837.48|22717.48|9
1634550530000|2021-10-18 09:48:50|22840.66|22720.66|22841.76|22721.76|22841.76|22721.76|22839.69|22719.69|10
1634550540000|2021-10-18 09:49:00|22841.17|22721.17|22832.48|22712.48|22841.17|22721.17|22832.48|22712.48|10
1634550550000|2021-10-18 09:49:10|22830.6|22710.6|22825.02|22705.02|22830.6|22710.6|22825.02|22705.02|10
1634550560000|2021-10-18 09:49:20|22824.82|22704.82|22826|22706|22826.99|22706.99|22824.82|22704.82|10
1634550570000|2021-10-18 09:49:30|22826.95|22706.95|22821.01|22701.01|22827.8|22707.8|22821.01|22701.01|10
1634550580000|2021-10-18 09:49:40|22819.49|22699.49|22819.39|22699.39|22820.97|22700.97|22819.28|22699.28|10
1634550590000|2021-10-18 09:49:50|22819.8|22699.8|22823.07|22703.07|22823.92|22703.92|22819.8|22699.8|10
1634550600000|2021-10-18 09:50:00|22823.16|22703.16|22827.36|22707.36|22832.12|22712.12|22823.16|22703.16|10
1634550610000|2021-10-18 09:50:10|22823.79|22703.79|22797.98|22677.98|22823.79|22703.79|22797.98|22677.98|10
1634550620000|2021-10-18 09:50:20|22800.66|22680.66|22800.36|22680.36|22802.94|22682.94|22799.55|22679.55|10
1634550630000|2021-10-18 09:50:30|22802.4|22682.4|22801.97|22681.97|22803.33|22683.33|22801.97|22681.97|10
1634550640000|2021-10-18 09:50:40|22802.61|22682.61|22796.45|22676.45|22802.89|22682.89|22796.45|22676.45|10
1634550650000|2021-10-18 09:50:50|22797.68|22677.68|22800.94|22680.94|22801.87|22681.87|22796.15|22676.15|10
1634550660000|2021-10-18 09:51:00|22800.45|22680.45|22803.19|22683.19|22804.65|22684.65|22800.45|22680.45|10
1634550670000|2021-10-18 09:51:10|22803.76|22683.76|22797.46|22677.46|22803.76|22683.76|22797.46|22677.46|10
1634550680000|2021-10-18 09:51:20|22798.29|22678.29|22785.03|22665.03|22798.33|22678.33|22784.25|22664.25|10
1634550690000|2021-10-18 09:51:30|22779.78|22659.78|22766.2|22646.2|22779.78|22659.78|22764.12|22644.12|10
1634550700000|2021-10-18 09:51:40|22765.19|22645.19|22740.89|22620.89|22767.64|22647.64|22740.89|22620.89|10
1634550710000|2021-10-18 09:51:50|22733.95|22613.95|22690.99|22570.99|22733.95|22613.95|22690.99|22570.99|10
1634550720000|2021-10-18 09:52:00|22691.02|22571.02|22702.63|22582.63|22702.63|22582.63|22688.83|22568.83|10
1634550730000|2021-10-18 09:52:10|22702.28|22582.28|22705.65|22585.65|22705.65|22585.65|22698.96|22578.96|10
1634550740000|2021-10-18 09:52:20|22705|22585|22718.52|22598.52|22718.52|22598.52|22705|22585|10
1634550750000|2021-10-18 09:52:30|22721.37|22601.37|22729.83|22609.83|22730.84|22610.84|22721.37|22601.37|10
1634550760000|2021-10-18 09:52:40|22732.09|22612.09|22731.27|22611.27|22736.14|22616.14|22730.51|22610.51|10
1634550770000|2021-10-18 09:52:50|22732.12|22612.12|22729.37|22609.37|22733.42|22613.42|22729.32|22609.32|10
1634550780000|2021-10-18 09:53:00|22730.73|22610.73|22734.7|22614.7|22734.7|22614.7|22730.71|22610.71|10
1634550790000|2021-10-18 09:53:10|22735.34|22615.34|22730.37|22610.37|22736.01|22616.01|22730.37|22610.37|10
1634550800000|2021-10-18 09:53:20|22730.52|22610.52|22714.27|22594.27|22730.52|22610.52|22714.27|22594.27|10
1634550810000|2021-10-18 09:53:30|22713.4|22593.4|22713.6|22593.6|22713.6|22593.6|22712.26|22592.26|10
1634550820000|2021-10-18 09:53:40|22717.14|22597.14|22728.05|22608.05|22728.05|22608.05|22717.14|22597.14|10
1634550830000|2021-10-18 09:53:50|22728.38|22608.38|22724.62|22604.62|22730.79|22610.79|22724.62|22604.62|10
1634550840000|2021-10-18 09:54:00|22723.47|22603.47|22696.16|22576.16|22725.46|22605.46|22696.16|22576.16|10
1634550850000|2021-10-18 09:54:10|22695.19|22575.19|22690.85|22570.85|22696.58|22576.58|22686.88|22566.88|10
1634550860000|2021-10-18 09:54:20|22690.62|22570.62|22703.15|22583.15|22703.15|22583.15|22690.62|22570.62|10
1634550870000|2021-10-18 09:54:30|22704.17|22584.17|22697.79|22577.79|22704.17|22584.17|22697.79|22577.79|10
1634550880000|2021-10-18 09:54:40|22696.97|22576.97|22700.93|22580.93|22700.93|22580.93|22696.2|22576.2|10
1634550890000|2021-10-18 09:54:50|22701.4|22581.4|22701.62|22581.62|22703.5|22583.5|22700.31|22580.31|10
1634550900000|2021-10-18 09:55:00|22701.39|22581.39|22698.39|22578.39|22701.39|22581.39|22696.9|22576.9|10
1634550910000|2021-10-18 09:55:10|22699.29|22579.29|22707.65|22587.65|22707.65|22587.65|22699.29|22579.29|10
1634550920000|2021-10-18 09:55:20|22708.41|22588.41|22694.25|22574.25|22708.41|22588.41|22694.25|22574.25|10
1634550930000|2021-10-18 09:55:30|22693.1|22573.1|22687.37|22567.37|22695.23|22575.23|22687.37|22567.37|10
1634550940000|2021-10-18 09:55:40|22686.58|22566.58|22670.21|22550.21|22687.07|22567.07|22670.21|22550.21|10
1634550950000|2021-10-18 09:55:50|22669.12|22549.12|22636.59|22516.59|22669.12|22549.12|22636.59|22516.59|10
1634550960000|2021-10-18 09:56:00|22634.13|22514.13|22625.68|22505.68|22634.13|22514.13|22625.68|22505.68|10
1634550970000|2021-10-18 09:56:10|22624.34|22504.34|22604.88|22484.88|22624.34|22504.34|22604.88|22484.88|10
1634550980000|2021-10-18 09:56:20|22604.84|22484.84|22548.33|22428.33|22604.84|22484.84|22548.33|22428.33|10
1634550990000|2021-10-18 09:56:30|22547.88|22427.88|22563.17|22443.17|22563.17|22443.17|22546.55|22426.55|10
1634551000000|2021-10-18 09:56:40|22564.45|22444.45|22569.8|22449.8|22570.3|22450.3|22564.45|22444.45|10
1634551010000|2021-10-18 09:56:50|22571.85|22451.85|22590.11|22470.11|22590.11|22470.11|22571.85|22451.85|10
1634551020000|2021-10-18 09:57:00|22589.52|22469.52|22606.21|22486.21|22606.21|22486.21|22589.52|22469.52|10
1634551030000|2021-10-18 09:57:10|22604.85|22484.85|22628.87|22508.87|22628.87|22508.87|22604.85|22484.85|10
1634551040000|2021-10-18 09:57:20|22629.89|22509.89|22635.03|22515.03|22635.03|22515.03|22629.89|22509.89|10
1634551050000|2021-10-18 09:57:30|22637.38|22517.38|22657|22537|22657|22537|22637.38|22517.38|10
1634551060000|2021-10-18 09:57:40|22658.78|22538.78|22662.78|22542.78|22663.1|22543.1|22658.78|22538.78|10
1634551070000|2021-10-18 09:57:50|22661.91|22541.91|22668.76|22548.76|22668.76|22548.76|22661.48|22541.48|10
1634551080000|2021-10-18 09:58:00|22668.56|22548.56|22660.38|22540.38|22668.59|22548.59|22660.38|22540.38|10
1634551090000|2021-10-18 09:58:10|22661.05|22541.05|22659.16|22539.16|22661.05|22541.05|22658.74|22538.74|10
1634551100000|2021-10-18 09:58:20|22656.55|22536.55|22655.52|22535.52|22658.58|22538.58|22655.52|22535.52|9
1634551110000|2021-10-18 09:58:30|22655.62|22535.62|22661.5|22541.5|22661.5|22541.5|22655.62|22535.62|10
1634551120000|2021-10-18 09:58:40|22662.59|22542.59|22671.53|22551.53|22671.58|22551.58|22659.32|22539.32|9
1634551130000|2021-10-18 09:58:50|22671.59|22551.59|22674.35|22554.35|22675.44|22555.44|22671.59|22551.59|10
1634551140000|2021-10-18 09:59:00|22673.74|22553.74|22667.24|22547.24|22673.98|22553.98|22667.02|22547.02|10
1634551150000|2021-10-18 09:59:10|22667.48|22547.48|22672.34|22552.34|22674.32|22554.32|22667.48|22547.48|10
1634551160000|2021-10-18 09:59:20|22673.28|22553.28|22683.91|22563.91|22683.91|22563.91|22673.28|22553.28|10
1634551170000|2021-10-18 09:59:30|22685.43|22565.43|22698.43|22578.43|22698.43|22578.43|22685.43|22565.43|10
1634551180000|2021-10-18 09:59:40|22699.14|22579.14|22699.86|22579.86|22702.63|22582.63|22699.14|22579.14|10
1634551190000|2021-10-18 09:59:50|22700.42|22580.42|22694.5|22574.5|22701.61|22581.61|22694.5|22574.5|10
1634551200000|2021-10-18 10:00:00|22694.04|22574.04|22691.16|22571.16|22695.79|22575.79|22691.16|22571.16|10
1634551210000|2021-10-18 10:00:10|22688.17|22568.17|22682.64|22562.64|22688.17|22568.17|22682.38|22562.38|10
1634551220000|2021-10-18 10:00:20|22679.23|22559.23|22675.34|22555.34|22679.47|22559.47|22674.03|22554.03|10
1634551230000|2021-10-18 10:00:30|22674.36|22554.36|22660.99|22540.99|22674.36|22554.36|22660.1|22540.1|10
1634551240000|2021-10-18 10:00:40|22660.89|22540.89|22656.98|22536.98|22661.88|22541.88|22656.16|22536.16|10
1634551250000|2021-10-18 10:00:50|22657.82|22537.82|22657.1|22537.1|22658.24|22538.24|22655.38|22535.38|10
1634551260000|2021-10-18 10:01:00|22658.14|22538.14|22642.88|22522.88|22658.14|22538.14|22642.88|22522.88|10
1634551270000|2021-10-18 10:01:10|22642.23|22522.23|22630.9|22510.9|22642.23|22522.23|22630.9|22510.9|10
1634551280000|2021-10-18 10:01:20|22628.06|22508.06|22631.41|22511.41|22631.63|22511.63|22628.05|22508.05|10
1634551290000|2021-10-18 10:01:30|22633.88|22513.88|22651.87|22531.87|22651.87|22531.87|22633.88|22513.88|10
1634551300000|2021-10-18 10:01:40|22656.34|22536.34|22669.39|22549.39|22669.39|22549.39|22655.73|22535.73|9
1634551310000|2021-10-18 10:01:50|22670.16|22550.16|22671.66|22551.66|22671.66|22551.66|22669.76|22549.76|10
1634551320000|2021-10-18 10:02:00|22672.92|22552.92|22675.94|22555.94|22675.94|22555.94|22672|22552|9
1634551330000|2021-10-18 10:02:10|22678.77|22558.77|22682.52|22562.52|22684.16|22564.16|22678.77|22558.77|10
1634551340000|2021-10-18 10:02:20|22684.03|22564.03|22679.06|22559.06|22684.03|22564.03|22678.37|22558.37|10
1634551350000|2021-10-18 10:02:30|22680.25|22560.25|22687.45|22567.45|22688.4|22568.4|22680.25|22560.25|10
1634551360000|2021-10-18 10:02:40|22690.95|22570.95|22690.67|22570.67|22692.97|22572.97|22690.42|22570.42|10
1634551370000|2021-10-18 10:02:50|22690.27|22570.27|22687.07|22567.07|22690.38|22570.38|22686.93|22566.93|10
1634551380000|2021-10-18 10:03:00|22687.19|22567.19|22689.67|22569.67|22689.67|22569.67|22684.97|22564.97|10
1634551390000|2021-10-18 10:03:10|22689.77|22569.77|22685.35|22565.35|22689.77|22569.77|22685.35|22565.35|10
1634551400000|2021-10-18 10:03:20|22686.6|22566.6|22680.33|22560.33|22686.6|22566.6|22680.33|22560.33|10
1634551410000|2021-10-18 10:03:30|22679.53|22559.53|22688.91|22568.91|22688.93|22568.93|22679.53|22559.53|10
1634551420000|2021-10-18 10:03:40|22689.72|22569.72|22696.09|22576.09|22696.09|22576.09|22689.72|22569.72|10
1634551430000|2021-10-18 10:03:50|22696.35|22576.35|22700.87|22580.87|22702.05|22582.05|22695.45|22575.45|10
1634551440000|2021-10-18 10:04:00|22701.63|22581.63|22699.76|22579.76|22701.97|22581.97|22699.37|22579.37|10
1634551450000|2021-10-18 10:04:10|22699.07|22579.07|22700.83|22580.83|22702.66|22582.66|22699.07|22579.07|10
1634551460000|2021-10-18 10:04:20|22701.23|22581.23|22702.44|22582.44|22704.62|22584.62|22701.23|22581.23|10
1634551470000|2021-10-18 10:04:30|22702.16|22582.16|22698.21|22578.21|22702.55|22582.55|22697.94|22577.94|10
1634551480000|2021-10-18 10:04:40|22696.92|22576.92|22694.19|22574.19|22699.11|22579.11|22694.19|22574.19|10
1634551490000|2021-10-18 10:04:50|22693.38|22573.38|22689.87|22569.87|22693.38|22573.38|22688.74|22568.74|10
1634551500000|2021-10-18 10:05:00|22688.35|22568.35|22689.77|22569.77|22690.39|22570.39|22687.55|22567.55|10
1634551510000|2021-10-18 10:05:10|22688.6|22568.6|22686.18|22566.18|22688.6|22568.6|22686.18|22566.18|10
1634551520000|2021-10-18 10:05:20|22685.25|22565.25|22685.79|22565.79|22686.37|22566.37|22685.25|22565.25|10
1634551530000|2021-10-18 10:05:30|22685.17|22565.17|22681.15|22561.15|22685.17|22565.17|22680.34|22560.34|10
1634551540000|2021-10-18 10:05:40|22681.43|22561.43|22684.44|22564.44|22684.44|22564.44|22681.43|22561.43|10
1634551550000|2021-10-18 10:05:50|22684.04|22564.04|22686.47|22566.47|22689.45|22569.45|22684.04|22564.04|10
1634551560000|2021-10-18 10:06:00|22686.21|22566.21|22687.51|22567.51|22690.34|22570.34|22686.21|22566.21|10
1634551570000|2021-10-18 10:06:10|22686.66|22566.66|22678.57|22558.57|22686.66|22566.66|22678.14|22558.14|10
1634551580000|2021-10-18 10:06:20|22678.99|22558.99|22667.63|22547.63|22678.99|22558.99|22667.63|22547.63|10
1634551590000|2021-10-18 10:06:30|22664.98|22544.98|22656.09|22536.09|22664.98|22544.98|22656.09|22536.09|10
1634551600000|2021-10-18 10:06:40|22656.38|22536.38|22656.01|22536.01|22657.92|22537.92|22655.23|22535.23|10
1634551610000|2021-10-18 10:06:50|22656.44|22536.44|22656.08|22536.08|22657.92|22537.92|22655.64|22535.64|10
1634551620000|2021-10-18 10:07:00|22656.05|22536.05|22651.91|22531.91|22656.78|22536.78|22651.91|22531.91|10
1634551630000|2021-10-18 10:07:10|22652.09|22532.09|22650.49|22530.49|22652.09|22532.09|22648.65|22528.65|10
1634551640000|2021-10-18 10:07:20|22648.87|22528.87|22649.73|22529.73|22652.35|22532.35|22648.87|22528.87|9
1634551650000|2021-10-18 10:07:30|22650.46|22530.46|22632.6|22512.6|22651.22|22531.22|22632.6|22512.6|10
1634551660000|2021-10-18 10:07:40|22632.08|22512.08|22620.44|22500.44|22633.28|22513.28|22620.44|22500.44|10
1634551670000|2021-10-18 10:07:50|22620.98|22500.98|22618.43|22498.43|22622.3|22502.3|22618.43|22498.43|10
1634551680000|2021-10-18 10:08:00|22618.6|22498.6|22620.61|22500.61|22623.36|22503.36|22618.6|22498.6|10
1634551690000|2021-10-18 10:08:10|22623.52|22503.52|22620.68|22500.68|22623.52|22503.52|22619.8|22499.8|10
1634551700000|2021-10-18 10:08:20|22623.79|22503.79|22626.86|22506.86|22628.17|22508.17|22622.66|22502.66|10
1634551710000|2021-10-18 10:08:30|22628.49|22508.49|22633.75|22513.75|22633.75|22513.75|22628.49|22508.49|10
1634551720000|2021-10-18 10:08:40|22635.57|22515.57|22646.52|22526.52|22646.79|22526.79|22635.57|22515.57|10
1634551730000|2021-10-18 10:08:50|22645.86|22525.86|22654.25|22534.25|22654.25|22534.25|22645.86|22525.86|10
1634551740000|2021-10-18 10:09:00|22655.07|22535.07|22659.92|22539.92|22661.18|22541.18|22654.89|22534.89|10
1634551750000|2021-10-18 10:09:10|22660.73|22540.73|22645.53|22525.53|22661.55|22541.55|22645.53|22525.53|10
1634551760000|2021-10-18 10:09:20|22645.11|22525.11|22631.31|22511.31|22645.11|22525.11|22631.31|22511.31|10
1634551770000|2021-10-18 10:09:30|22631.37|22511.37|22633.11|22513.11|22633.11|22513.11|22631.37|22511.37|10
1634551780000|2021-10-18 10:09:40|22635.07|22515.07|22633.44|22513.44|22635.07|22515.07|22631.04|22511.04|10
1634551790000|2021-10-18 10:09:50|22631.6|22511.6|22629.65|22509.65|22632.39|22512.39|22628.12|22508.12|10
1634551800000|2021-10-18 10:10:00|22630.14|22510.14|22622.7|22502.7|22630.46|22510.46|22622.7|22502.7|10
1634551810000|2021-10-18 10:10:10|22622.27|22502.27|22614.13|22494.13|22622.27|22502.27|22614.13|22494.13|10
1634551820000|2021-10-18 10:10:20|22614.01|22494.01|22614.49|22494.49|22615.67|22495.67|22613.21|22493.21|10
1634551830000|2021-10-18 10:10:30|22612.63|22492.63|22600.66|22480.66|22612.76|22492.76|22600.66|22480.66|10
1634551840000|2021-10-18 10:10:40|22599.11|22479.11|22585.15|22465.15|22599.11|22479.11|22585.15|22465.15|10
1634551850000|2021-10-18 10:10:50|22584.47|22464.47|22581.28|22461.28|22584.47|22464.47|22579.25|22459.25|10
1634551860000|2021-10-18 10:11:00|22580.99|22460.99|22588.22|22468.22|22588.47|22468.47|22580.7|22460.7|10
1634551870000|2021-10-18 10:11:10|22590.03|22470.03|22601.21|22481.21|22601.21|22481.21|22589.25|22469.25|10
1634551880000|2021-10-18 10:11:20|22607.08|22487.08|22617.39|22497.39|22617.39|22497.39|22607.08|22487.08|10
1634551890000|2021-10-18 10:11:30|22622.37|22502.37|22645.5|22525.5|22645.5|22525.5|22622.37|22502.37|10
1634551900000|2021-10-18 10:11:40|22649.25|22529.25|22663.31|22543.31|22663.31|22543.31|22649.25|22529.25|10
1634551910000|2021-10-18 10:11:50|22662.65|22542.65|22680.08|22560.08|22680.08|22560.08|22662.65|22542.65|10
1634551920000|2021-10-18 10:12:00|22678.74|22558.74|22675.73|22555.73|22679.5|22559.5|22675.63|22555.63|10
1634551930000|2021-10-18 10:12:10|22673.58|22553.58|22677.18|22557.18|22677.18|22557.18|22672.25|22552.25|10
1634551940000|2021-10-18 10:12:20|22676.34|22556.34|22677.53|22557.53|22677.6|22557.6|22674.65|22554.65|10
1634551950000|2021-10-18 10:12:30|22677.8|22557.8|22680.64|22560.64|22680.64|22560.64|22675.37|22555.37|10
1634551960000|2021-10-18 10:12:40|22681.92|22561.92|22682.67|22562.67|22683.82|22563.82|22678.88|22558.88|10
1634551970000|2021-10-18 10:12:50|22682.86|22562.86|22685.17|22565.17|22685.17|22565.17|22682.72|22562.72|10
1634551980000|2021-10-18 10:13:00|22684.26|22564.26|22680.09|22560.09|22684.82|22564.82|22680.09|22560.09|10
1634551990000|2021-10-18 10:13:10|22679.6|22559.6|22676.28|22556.28|22679.68|22559.68|22676.28|22556.28|10
1634552000000|2021-10-18 10:13:20|22674.57|22554.57|22664.5|22544.5|22674.71|22554.71|22663.59|22543.59|10
1634552010000|2021-10-18 10:13:30|22665.42|22545.42|22657.04|22537.04|22665.42|22545.42|22657.04|22537.04|10
1634552020000|2021-10-18 10:13:40|22657.08|22537.08|22651.31|22531.31|22657.59|22537.59|22651.31|22531.31|10
1634552030000|2021-10-18 10:13:50|22651.57|22531.57|22643.66|22523.66|22651.57|22531.57|22643.66|22523.66|10
1634552040000|2021-10-18 10:14:00|22640.08|22520.08|22638.06|22518.06|22640.75|22520.75|22636.33|22516.33|10
1634552050000|2021-10-18 10:14:10|22637.56|22517.56|22644.31|22524.31|22644.31|22524.31|22633.28|22513.28|10
1634552060000|2021-10-18 10:14:20|22643.86|22523.86|22645.64|22525.64|22646.39|22526.39|22643.86|22523.86|10
1634552070000|2021-10-18 10:14:30|22644.27|22524.27|22651.21|22531.21|22651.21|22531.21|22641.55|22521.55|10
1634552080000|2021-10-18 10:14:40|22651.4|22531.4|22650.2|22530.2|22651.99|22531.99|22649.75|22529.75|10
1634552090000|2021-10-18 10:14:50|22650.64|22530.64|22652.39|22532.39|22654.2|22534.2|22649.06|22529.06|10
1634552100000|2021-10-18 10:15:00|22651.9|22531.9|22655.41|22535.41|22656|22536|22651.66|22531.66|10
1634552110000|2021-10-18 10:15:10|22653.6|22533.6|22661.46|22541.46|22661.46|22541.46|22653.57|22533.57|10
1634552120000|2021-10-18 10:15:20|22662.09|22542.09|22667.74|22547.74|22668.35|22548.35|22662.09|22542.09|10
1634552130000|2021-10-18 10:15:30|22668.9|22548.9|22669.55|22549.55|22670.34|22550.34|22667.9|22547.9|10
1634552140000|2021-10-18 10:15:40|22670.2|22550.2|22670.36|22550.36|22671.91|22551.91|22669.33|22549.33|9
1634552150000|2021-10-18 10:15:50|22670.3|22550.3|22656.44|22536.44|22671.27|22551.27|22656.44|22536.44|10
1634552160000|2021-10-18 10:16:00|22653.79|22533.79|22637.11|22517.11|22654.55|22534.55|22637.11|22517.11|10
1634552170000|2021-10-18 10:16:10|22635.12|22515.12|22638.46|22518.46|22638.46|22518.46|22635.12|22515.12|10
1634552180000|2021-10-18 10:16:20|22638.28|22518.28|22644.13|22524.13|22644.13|22524.13|22637.11|22517.11|10
1634552190000|2021-10-18 10:16:30|22645.91|22525.91|22649.65|22529.65|22649.65|22529.65|22645.81|22525.81|10
1634552200000|2021-10-18 10:16:40|22649.67|22529.67|22648.09|22528.09|22649.85|22529.85|22647.76|22527.76|10
1634552210000|2021-10-18 10:16:50|22646.81|22526.81|22644.14|22524.14|22647.64|22527.64|22644.01|22524.01|10
1634552220000|2021-10-18 10:17:00|22642.63|22522.63|22637.76|22517.76|22642.78|22522.78|22636.99|22516.99|10
1634552230000|2021-10-18 10:17:10|22638.57|22518.57|22638.5|22518.5|22638.57|22518.57|22636.02|22516.02|10
1634552240000|2021-10-18 10:17:20|22638.36|22518.36|22638.07|22518.07|22640.74|22520.74|22638.02|22518.02|10
1634552250000|2021-10-18 10:17:30|22639.2|22519.2|22644.99|22524.99|22644.99|22524.99|22638.59|22518.59|10
1634552260000|2021-10-18 10:17:40|22643.63|22523.63|22643.85|22523.85|22645.52|22525.52|22642.72|22522.72|10
1634552270000|2021-10-18 10:17:50|22644.14|22524.14|22648.74|22528.74|22648.74|22528.74|22644.14|22524.14|10
1634552280000|2021-10-18 10:18:00|22652.34|22532.34|22663.52|22543.52|22663.52|22543.52|22652.34|22532.34|10
1634552290000|2021-10-18 10:18:10|22663.15|22543.15|22651.14|22531.14|22663.15|22543.15|22651.14|22531.14|10
1634552300000|2021-10-18 10:18:20|22645.08|22525.08|22622.83|22502.83|22645.08|22525.08|22622.83|22502.83|10
1634552310000|2021-10-18 10:18:30|22622.59|22502.59|22604.04|22484.04|22622.59|22502.59|22604.04|22484.04|10
1634552320000|2021-10-18 10:18:40|22601.66|22481.66|22609.96|22489.96|22609.96|22489.96|22601.66|22481.66|10
1634552330000|2021-10-18 10:18:50|22610.16|22490.16|22608.14|22488.14|22613.65|22493.65|22608|22488|10
1634552340000|2021-10-18 10:19:00|22607.92|22487.92|22606.85|22486.85|22608.44|22488.44|22606.85|22486.85|10
1634552350000|2021-10-18 10:19:10|22605.1|22485.1|22596.35|22476.35|22606.39|22486.39|22596.35|22476.35|10
1634552360000|2021-10-18 10:19:20|22596.69|22476.69|22584.39|22464.39|22596.69|22476.69|22584.39|22464.39|10
1634552370000|2021-10-18 10:19:30|22582.99|22462.99|22570.36|22450.36|22582.99|22462.99|22570.36|22450.36|10
1634552380000|2021-10-18 10:19:40|22568.78|22448.78|22560.74|22440.74|22568.78|22448.78|22559.76|22439.76|10
1634552390000|2021-10-18 10:19:50|22561.62|22441.62|22564.93|22444.93|22567.55|22447.55|22561.62|22441.62|10
1634552400000|2021-10-18 10:20:00|22564.95|22444.95|22557.26|22437.26|22565.93|22445.93|22557.26|22437.26|10
1634552410000|2021-10-18 10:20:10|22559.14|22439.14|22567.92|22447.92|22569.64|22449.64|22559.14|22439.14|10
1634552420000|2021-10-18 10:20:20|22568.09|22448.09|22565.55|22445.55|22568.5|22448.5|22560.19|22440.19|9
1634552430000|2021-10-18 10:20:30|22564.7|22444.7|22552.97|22432.97|22566.3|22446.3|22552.97|22432.97|10
1634552440000|2021-10-18 10:20:40|22554.45|22434.45|22554.42|22434.42|22555.89|22435.89|22553.67|22433.67|10
1634552450000|2021-10-18 10:20:50|22555.88|22435.88|22554.92|22434.92|22555.88|22435.88|22552.19|22432.19|10
1634552460000|2021-10-18 10:21:00|22555.15|22435.15|22550.59|22430.59|22555.3|22435.3|22550.59|22430.59|10
1634552470000|2021-10-18 10:21:10|22549.88|22429.88|22551.69|22431.69|22551.69|22431.69|22547.53|22427.53|10
1634552480000|2021-10-18 10:21:20|22552.16|22432.16|22553.69|22433.69|22555.95|22435.95|22552.16|22432.16|10
1634552490000|2021-10-18 10:21:30|22553.89|22433.89|22559.9|22439.9|22559.9|22439.9|22553.89|22433.89|10
1634552500000|2021-10-18 10:21:40|22559.72|22439.72|22565.22|22445.22|22566.11|22446.11|22559.72|22439.72|10
1634552510000|2021-10-18 10:21:50|22565.38|22445.38|22565.3|22445.3|22565.47|22445.47|22564.06|22444.06|10
1634552520000|2021-10-18 10:22:00|22565.19|22445.19|22563.86|22443.86|22566.51|22446.51|22563.86|22443.86|10
1634552530000|2021-10-18 10:22:10|22564.42|22444.42|22568.13|22448.13|22568.16|22448.16|22564.42|22444.42|10
1634552540000|2021-10-18 10:22:20|22569.45|22449.45|22573.26|22453.26|22573.6|22453.6|22568.24|22448.24|10
1634552550000|2021-10-18 10:22:30|22573.28|22453.28|22571.44|22451.44|22573.28|22453.28|22567.82|22447.82|10
1634552560000|2021-10-18 10:22:40|22570.53|22450.53|22573.01|22453.01|22573.87|22453.87|22570.53|22450.53|10
1634552570000|2021-10-18 10:22:50|22572.81|22452.81|22578.09|22458.09|22578.09|22458.09|22572.62|22452.62|10
1634552580000|2021-10-18 10:23:00|22579.1|22459.1|22578.43|22458.43|22579.1|22459.1|22576.77|22456.77|10
1634552590000|2021-10-18 10:23:10|22577.5|22457.5|22585.1|22465.1|22585.1|22465.1|22577.5|22457.5|10
1634552600000|2021-10-18 10:23:20|22586.77|22466.77|22588.17|22468.17|22589.44|22469.44|22586.77|22466.77|9
1634552610000|2021-10-18 10:23:30|22587.37|22467.37|22583.66|22463.66|22587.37|22467.37|22583.66|22463.66|10
1634552620000|2021-10-18 10:23:40|22584.41|22464.41|22587.36|22467.36|22587.36|22467.36|22583.69|22463.69|10
1634552630000|2021-10-18 10:23:50|22589.46|22469.46|22597.86|22477.86|22597.86|22477.86|22588.77|22468.77|10
1634552640000|2021-10-18 10:24:00|22598.33|22478.33|22605.52|22485.52|22605.52|22485.52|22598.33|22478.33|10
1634552650000|2021-10-18 10:24:10|22605.56|22485.56|22604.33|22484.33|22606.14|22486.14|22603.44|22483.44|10
1634552660000|2021-10-18 10:24:20|22603.68|22483.68|22603.12|22483.12|22604.07|22484.07|22600.82|22480.82|10
1634552670000|2021-10-18 10:24:30|22603.2|22483.2|22601.66|22481.66|22604.38|22484.38|22601.66|22481.66|10
1634552680000|2021-10-18 10:24:40|22599.68|22479.68|22593.85|22473.85|22599.68|22479.68|22593.85|22473.85|10
1634552690000|2021-10-18 10:24:50|22592.85|22472.85|22593.44|22473.44|22593.79|22473.79|22591.62|22471.62|10
1634552700000|2021-10-18 10:25:00|22594.22|22474.22|22592.35|22472.35|22594.22|22474.22|22591.46|22471.46|10
1634552710000|2021-10-18 10:25:10|22593.46|22473.46|22591.81|22471.81|22595.34|22475.34|22591.81|22471.81|10
1634552720000|2021-10-18 10:25:20|22592.22|22472.22|22593.74|22473.74|22593.74|22473.74|22591.62|22471.62|9
1634552730000|2021-10-18 10:25:30|22594.8|22474.8|22599.97|22479.97|22600.14|22480.14|22594.74|22474.74|10
1634552740000|2021-10-18 10:25:40|22600.65|22480.65|22604.27|22484.27|22604.27|22484.27|22600.65|22480.65|9
1634552750000|2021-10-18 10:25:50|22604.62|22484.62|22608.37|22488.37|22608.37|22488.37|22604.34|22484.34|8
1634552760000|2021-10-18 10:26:00|22608.31|22488.31|22607.8|22487.8|22608.31|22488.31|22605.95|22485.95|10
1634552770000|2021-10-18 10:26:10|22607.21|22487.21|22607.98|22487.98|22609.85|22489.85|22606.93|22486.93|10
1634552780000|2021-10-18 10:26:20|22609.05|22489.05|22614.01|22494.01|22614.01|22494.01|22609.02|22489.02|10
1634552790000|2021-10-18 10:26:30|22614.69|22494.69|22621.58|22501.58|22621.58|22501.58|22614.69|22494.69|10
1634552800000|2021-10-18 10:26:40|22622.01|22502.01|22624.59|22504.59|22625.37|22505.37|22622.01|22502.01|10
1634552810000|2021-10-18 10:26:50|22625.78|22505.78|22627.3|22507.3|22628.67|22508.67|22625.78|22505.78|10
1634552820000|2021-10-18 10:27:00|22627.73|22507.73|22630.4|22510.4|22630.4|22510.4|22627.45|22507.45|10
1634552830000|2021-10-18 10:27:10|22630.51|22510.51|22636.89|22516.89|22636.89|22516.89|22629.46|22509.46|10
1634552840000|2021-10-18 10:27:20|22637.43|22517.43|22635.78|22515.78|22639.54|22519.54|22635.78|22515.78|10
1634552850000|2021-10-18 10:27:30|22634.97|22514.97|22643.25|22523.25|22643.25|22523.25|22634.97|22514.97|10
1634552860000|2021-10-18 10:27:40|22644.09|22524.09|22649.64|22529.64|22649.64|22529.64|22643.99|22523.99|10
1634552870000|2021-10-18 10:27:50|22648.47|22528.47|22648.71|22528.71|22649.67|22529.67|22648|22528|10
1634552880000|2021-10-18 10:28:00|22649.25|22529.25|22648.87|22528.87|22650.15|22530.15|22648.17|22528.17|10
1634552890000|2021-10-18 10:28:10|22649.09|22529.09|22656.35|22536.35|22656.71|22536.71|22649.09|22529.09|10
1634552900000|2021-10-18 10:28:20|22656.8|22536.8|22658.37|22538.37|22658.85|22538.85|22655.32|22535.32|10
1634552910000|2021-10-18 10:28:30|22658.74|22538.74|22665.19|22545.19|22665.19|22545.19|22658.74|22538.74|10
1634552920000|2021-10-18 10:28:40|22665.81|22545.81|22669.26|22549.26|22669.26|22549.26|22665.5|22545.5|10
1634552930000|2021-10-18 10:28:50|22670.49|22550.49|22671.48|22551.48|22671.57|22551.57|22668.16|22548.16|10
1634552940000|2021-10-18 10:29:00|22673.98|22553.98|22678.26|22558.26|22679.3|22559.3|22673.98|22553.98|10
1634552950000|2021-10-18 10:29:10|22677.35|22557.35|22675.8|22555.8|22678.24|22558.24|22675.63|22555.63|10
1634552960000|2021-10-18 10:29:20|22676.13|22556.13|22679.31|22559.31|22679.4|22559.4|22673.77|22553.77|10
1634552970000|2021-10-18 10:29:30|22679.22|22559.22|22673.15|22553.15|22679.22|22559.22|22673.15|22553.15|10
1634552980000|2021-10-18 10:29:40|22673.08|22553.08|22669.24|22549.24|22673.08|22553.08|22669.24|22549.24|10
1634552990000|2021-10-18 10:29:50|22665.74|22545.74|22651.95|22531.95|22665.74|22545.74|22651.95|22531.95|10
1634553000000|2021-10-18 10:30:00|22650.64|22530.64|22641.68|22521.68|22653.52|22533.52|22641.68|22521.68|10
1634553010000|2021-10-18 10:30:10|22638.91|22518.91|22630.84|22510.84|22638.91|22518.91|22630.51|22510.51|10
1634553020000|2021-10-18 10:30:20|22630.87|22510.87|22649.59|22529.59|22649.59|22529.59|22630.87|22510.87|10
1634553030000|2021-10-18 10:30:30|22653.05|22533.05|22659.83|22539.83|22659.83|22539.83|22652.75|22532.75|10
1634553040000|2021-10-18 10:30:40|22659.9|22539.9|22653.79|22533.79|22659.9|22539.9|22652.51|22532.51|9
1634553050000|2021-10-18 10:30:50|22652.03|22532.03|22651.09|22531.09|22653.32|22533.32|22649.52|22529.52|10
1634553060000|2021-10-18 10:31:00|22650.77|22530.77|22648.45|22528.45|22650.77|22530.77|22647.25|22527.25|10
1634553070000|2021-10-18 10:31:10|22650.17|22530.17|22653.42|22533.42|22653.92|22533.92|22650.17|22530.17|10
1634553080000|2021-10-18 10:31:20|22654.7|22534.7|22649.39|22529.39|22655.22|22535.22|22649.39|22529.39|10
1634553090000|2021-10-18 10:31:30|22647.86|22527.86|22642.22|22522.22|22648.17|22528.17|22642.22|22522.22|10
1634553100000|2021-10-18 10:31:40|22640.84|22520.84|22635.91|22515.91|22640.84|22520.84|22635.91|22515.91|10
1634553110000|2021-10-18 10:31:50|22635.72|22515.72|22633.99|22513.99|22635.96|22515.96|22633.99|22513.99|10
1634553120000|2021-10-18 10:32:00|22634.6|22514.6|22619.48|22499.48|22634.6|22514.6|22619.48|22499.48|10
1634553130000|2021-10-18 10:32:10|22615.56|22495.56|22613.71|22493.71|22615.95|22495.95|22612.44|22492.44|10
1634553140000|2021-10-18 10:32:20|22610.95|22490.95|22608.7|22488.7|22610.95|22490.95|22608.7|22488.7|10
1634553150000|2021-10-18 10:32:30|22608.87|22488.87|22611.17|22491.17|22612.35|22492.35|22608.87|22488.87|10
1634553160000|2021-10-18 10:32:40|22609.98|22489.98|22604.01|22484.01|22609.98|22489.98|22603.86|22483.86|10
1634553170000|2021-10-18 10:32:50|22605.88|22485.88|22601.73|22481.73|22605.88|22485.88|22601.4|22481.4|10
1634553180000|2021-10-18 10:33:00|22601|22481|22595.52|22475.52|22601|22481|22595.52|22475.52|10
1634553190000|2021-10-18 10:33:10|22596.66|22476.66|22596.14|22476.14|22598.76|22478.76|22593.06|22473.06|10
1634553200000|2021-10-18 10:33:20|22597.02|22477.02|22603.22|22483.22|22603.68|22483.68|22597.02|22477.02|10
1634553210000|2021-10-18 10:33:30|22603.66|22483.66|22609.12|22489.12|22609.12|22489.12|22603.66|22483.66|10
1634553220000|2021-10-18 10:33:40|22609.03|22489.03|22612.36|22492.36|22612.79|22492.79|22609.03|22489.03|8
1634553230000|2021-10-18 10:33:50|22614.72|22494.72|22618.34|22498.34|22618.34|22498.34|22614.72|22494.72|10
1634553240000|2021-10-18 10:34:00|22618.77|22498.77|22612.6|22492.6|22620.2|22500.2|22612.6|22492.6|10
1634553250000|2021-10-18 10:34:10|22612.25|22492.25|22605.99|22485.99|22612.25|22492.25|22605.99|22485.99|10
1634553260000|2021-10-18 10:34:20|22606.15|22486.15|22605.2|22485.2|22606.15|22486.15|22604.12|22484.12|10
1634553270000|2021-10-18 10:34:30|22605.41|22485.41|22608.13|22488.13|22608.14|22488.14|22604.99|22484.99|10
1634553280000|2021-10-18 10:34:40|22608.42|22488.42|22611.58|22491.58|22612.66|22492.66|22608.42|22488.42|10
1634553290000|2021-10-18 10:34:50|22610.86|22490.86|22614.47|22494.47|22614.47|22494.47|22610.86|22490.86|10
1634553300000|2021-10-18 10:35:00|22615.02|22495.02|22620.05|22500.05|22621.69|22501.69|22615.02|22495.02|10
1634553310000|2021-10-18 10:35:10|22620.56|22500.56|22620.39|22500.39|22622.34|22502.34|22619.64|22499.64|10
1634553320000|2021-10-18 10:35:20|22620.65|22500.65|22623.56|22503.56|22623.56|22503.56|22620.65|22500.65|10
1634553330000|2021-10-18 10:35:30|22624.08|22504.08|22628.53|22508.53|22628.53|22508.53|22624.08|22504.08|10
1634553340000|2021-10-18 10:35:40|22628.46|22508.46|22628.75|22508.75|22628.75|22508.75|22627.07|22507.07|9
1634553350000|2021-10-18 10:35:50|22629.66|22509.66|22630.26|22510.26|22631.28|22511.28|22629.53|22509.53|9
1634553360000|2021-10-18 10:36:00|22629.93|22509.93|22634.05|22514.05|22634.05|22514.05|22629.93|22509.93|9
1634553370000|2021-10-18 10:36:10|22634.12|22514.12|22637.08|22517.08|22637.08|22517.08|22634.12|22514.12|10
1634553380000|2021-10-18 10:36:20|22637.94|22517.94|22639.85|22519.85|22641.19|22521.19|22637.94|22517.94|10
1634553390000|2021-10-18 10:36:30|22640.77|22520.77|22642.48|22522.48|22642.48|22522.48|22638.78|22518.78|10
1634553400000|2021-10-18 10:36:40|22642.47|22522.47|22647.43|22527.43|22647.75|22527.75|22642.47|22522.47|10
1634553410000|2021-10-18 10:36:50|22647.15|22527.15|22647.43|22527.43|22647.55|22527.55|22645.8|22525.8|10
1634553420000|2021-10-18 10:37:00|22646.64|22526.64|22651.46|22531.46|22651.46|22531.46|22645.65|22525.65|10
1634553430000|2021-10-18 10:37:10|22651.01|22531.01|22653.65|22533.65|22654.52|22534.52|22651.01|22531.01|10
1634553440000|2021-10-18 10:37:20|22655.09|22535.09|22652.39|22532.39|22655.46|22535.46|22652.03|22532.03|10
1634553450000|2021-10-18 10:37:30|22652.2|22532.2|22653.74|22533.74|22653.74|22533.74|22651.28|22531.28|10
1634553460000|2021-10-18 10:37:40|22655.38|22535.38|22656.92|22536.92|22657.92|22537.92|22654.87|22534.87|10
1634553470000|2021-10-18 10:37:50|22657.01|22537.01|22660.11|22540.11|22660.38|22540.38|22656.48|22536.48|10
1634553480000|2021-10-18 10:38:00|22660.97|22540.97|22664.2|22544.2|22664.65|22544.65|22660.97|22540.97|10
1634553490000|2021-10-18 10:38:10|22667.46|22547.46|22670.02|22550.02|22670.02|22550.02|22667.46|22547.46|10
1634553500000|2021-10-18 10:38:20|22672.37|22552.37|22670.86|22550.86|22674.11|22554.11|22670.86|22550.86|10
1634553510000|2021-10-18 10:38:30|22670.48|22550.48|22668.81|22548.81|22670.48|22550.48|22667.72|22547.72|10
1634553520000|2021-10-18 10:38:40|22669.27|22549.27|22663.54|22543.54|22669.66|22549.66|22662.08|22542.08|10
1634553530000|2021-10-18 10:38:50|22662.85|22542.85|22663.88|22543.88|22665.36|22545.36|22661.67|22541.67|10
1634553540000|2021-10-18 10:39:00|22664|22544|22662.53|22542.53|22664.22|22544.22|22662.36|22542.36|10
1634553550000|2021-10-18 10:39:10|22662.69|22542.69|22662.26|22542.26|22664.16|22544.16|22661.77|22541.77|10
1634553560000|2021-10-18 10:39:20|22662.43|22542.43|22662.05|22542.05|22663.26|22543.26|22662.05|22542.05|10
1634553570000|2021-10-18 10:39:30|22661.81|22541.81|22659.68|22539.68|22662.15|22542.15|22659.2|22539.2|10
1634553580000|2021-10-18 10:39:40|22658.8|22538.8|22657.84|22537.84|22658.8|22538.8|22656.35|22536.35|10
1634553590000|2021-10-18 10:39:50|22657.54|22537.54|22656.26|22536.26|22657.75|22537.75|22655.71|22535.71|10
1634553600000|2021-10-18 10:40:00|22656.38|22536.38|22656.73|22536.73|22656.78|22536.78|22655.42|22535.42|9
1634553610000|2021-10-18 10:40:10|22654.95|22534.95|22651.98|22531.98|22655.37|22535.37|22651.81|22531.81|10
1634553620000|2021-10-18 10:40:20|22651.17|22531.17|22656.22|22536.22|22656.22|22536.22|22650.99|22530.99|10
1634553630000|2021-10-18 10:40:30|22656.47|22536.47|22660.48|22540.48|22660.48|22540.48|22655.52|22535.52|10
1634553640000|2021-10-18 10:40:40|22660.45|22540.45|22662.06|22542.06|22662.06|22542.06|22659.83|22539.83|10
1634553650000|2021-10-18 10:40:50|22661.32|22541.32|22660.2|22540.2|22661.32|22541.32|22659.5|22539.5|10
1634553660000|2021-10-18 10:41:00|22660.1|22540.1|22654.73|22534.73|22660.1|22540.1|22654.73|22534.73|10
1634553670000|2021-10-18 10:41:10|22653.48|22533.48|22653.37|22533.37|22653.48|22533.48|22652|22532|10
1634553680000|2021-10-18 10:41:20|22652.54|22532.54|22653.49|22533.49|22654.76|22534.76|22652.54|22532.54|10
1634553690000|2021-10-18 10:41:30|22653.39|22533.39|22649.75|22529.75|22655.11|22535.11|22648.65|22528.65|10
1634553700000|2021-10-18 10:41:40|22648.87|22528.87|22647.69|22527.69|22649.16|22529.16|22647.69|22527.69|10
1634553710000|2021-10-18 10:41:50|22647.32|22527.32|22652.92|22532.92|22653.67|22533.67|22647.2|22527.2|10
1634553720000|2021-10-18 10:42:00|22653.24|22533.24|22651.55|22531.55|22653.3|22533.3|22651.1|22531.1|10
1634553730000|2021-10-18 10:42:10|22651.98|22531.98|22658.71|22538.71|22658.71|22538.71|22651.98|22531.98|10
1634553740000|2021-10-18 10:42:20|22661.22|22541.22|22665.03|22545.03|22665.03|22545.03|22660.85|22540.85|10
1634553750000|2021-10-18 10:42:30|22665.18|22545.18|22666.73|22546.73|22666.73|22546.73|22664.29|22544.29|9
1634553760000|2021-10-18 10:42:40|22666.49|22546.49|22674.79|22554.79|22674.79|22554.79|22666.49|22546.49|9
1634553770000|2021-10-18 10:42:50|22676.09|22556.09|22677.63|22557.63|22677.63|22557.63|22675.18|22555.18|10
1634553780000|2021-10-18 10:43:00|22677.46|22557.46|22678.19|22558.19|22678.58|22558.58|22676.87|22556.87|10
1634553790000|2021-10-18 10:43:10|22678.12|22558.12|22679.76|22559.76|22679.99|22559.99|22678.12|22558.12|10
1634553800000|2021-10-18 10:43:20|22680.08|22560.08|22684.32|22564.32|22684.32|22564.32|22679.33|22559.33|10
1634553810000|2021-10-18 10:43:30|22684.41|22564.41|22689.32|22569.32|22689.32|22569.32|22684.04|22564.04|10
1634553820000|2021-10-18 10:43:40|22689.26|22569.26|22694.41|22574.41|22694.41|22574.41|22689.08|22569.08|9
1634553830000|2021-10-18 10:43:50|22697.2|22577.2|22710.33|22590.33|22712.55|22592.55|22697.2|22577.2|10
1634553840000|2021-10-18 10:44:00|22709.26|22589.26|22706.95|22586.95|22709.49|22589.49|22705.72|22585.72|10
1634553850000|2021-10-18 10:44:10|22705.93|22585.93|22703.44|22583.44|22705.93|22585.93|22700.49|22580.49|10
1634553860000|2021-10-18 10:44:20|22703.06|22583.06|22706.65|22586.65|22706.65|22586.65|22702.85|22582.85|10
1634553870000|2021-10-18 10:44:30|22705.16|22585.16|22703.26|22583.26|22707.09|22587.09|22703.26|22583.26|9
1634553880000|2021-10-18 10:44:40|22703.6|22583.6|22707.95|22587.95|22707.95|22587.95|22703.6|22583.6|10
1634553890000|2021-10-18 10:44:50|22708.54|22588.54|22712.03|22592.03|22712.87|22592.87|22708.54|22588.54|10
1634553900000|2021-10-18 10:45:00|22711.18|22591.18|22709.61|22589.61|22711.18|22591.18|22707.11|22587.11|10
1634553910000|2021-10-18 10:45:10|22709.78|22589.78|22710.14|22590.14|22710.27|22590.27|22709.36|22589.36|10
1634553920000|2021-10-18 10:45:20|22710.26|22590.26|22715.64|22595.64|22715.64|22595.64|22710.26|22590.26|10
1634553930000|2021-10-18 10:45:30|22716.77|22596.77|22718.41|22598.41|22719.64|22599.64|22716.77|22596.77|10
1634553940000|2021-10-18 10:45:40|22717.94|22597.94|22721.64|22601.64|22721.64|22601.64|22717.94|22597.94|9
1634553950000|2021-10-18 10:45:50|22722.7|22602.7|22714.99|22594.99|22723.33|22603.33|22714.99|22594.99|10
1634553960000|2021-10-18 10:46:00|22714.64|22594.64|22704.77|22584.77|22714.64|22594.64|22704.54|22584.54|10
1634553970000|2021-10-18 10:46:10|22702.62|22582.62|22697.57|22577.57|22702.62|22582.62|22697.57|22577.57|9
1634553980000|2021-10-18 10:46:20|22696.66|22576.66|22692.79|22572.79|22696.85|22576.85|22692.79|22572.79|10
1634553990000|2021-10-18 10:46:30|22691.24|22571.24|22689.68|22569.68|22693.26|22573.26|22689.41|22569.41|10
1634554000000|2021-10-18 10:46:40|22688.2|22568.2|22685.18|22565.18|22688.2|22568.2|22685.18|22565.18|10
1634554010000|2021-10-18 10:46:50|22684.89|22564.89|22681.31|22561.31|22686.07|22566.07|22681.31|22561.31|10
1634554020000|2021-10-18 10:47:00|22680.62|22560.62|22683.25|22563.25|22683.84|22563.84|22680.45|22560.45|10
1634554030000|2021-10-18 10:47:10|22682.66|22562.66|22681.32|22561.32|22683.09|22563.09|22681.23|22561.23|10
1634554040000|2021-10-18 10:47:20|22681.7|22561.7|22680.32|22560.32|22682.2|22562.2|22680.32|22560.32|10
1634554050000|2021-10-18 10:47:30|22680.11|22560.11|22679.52|22559.52|22680.58|22560.58|22679|22559|10
1634554060000|2021-10-18 10:47:40|22679.74|22559.74|22680.35|22560.35|22680.35|22560.35|22678.9|22558.9|10
1634554070000|2021-10-18 10:47:50|22678.78|22558.78|22674.67|22554.67|22678.82|22558.82|22674.67|22554.67|10
1634554080000|2021-10-18 10:48:00|22675.18|22555.18|22678.56|22558.56|22678.56|22558.56|22674.45|22554.45|10
1634554090000|2021-10-18 10:48:10|22678.77|22558.77|22679.17|22559.17|22680.22|22560.22|22678.77|22558.77|10
1634554100000|2021-10-18 10:48:20|22679.27|22559.27|22679.54|22559.54|22679.78|22559.78|22678.43|22558.43|10
1634554110000|2021-10-18 10:48:30|22679.4|22559.4|22678.52|22558.52|22680.84|22560.84|22678.52|22558.52|10
1634554120000|2021-10-18 10:48:40|22679.24|22559.24|22678.95|22558.95|22679.62|22559.62|22678.27|22558.27|10
1634554130000|2021-10-18 10:48:50|22678.8|22558.8|22680.81|22560.81|22681.36|22561.36|22678.8|22558.8|10
1634554140000|2021-10-18 10:49:00|22681.56|22561.56|22678.64|22558.64|22681.56|22561.56|22678.12|22558.12|10
1634554150000|2021-10-18 10:49:10|22677.18|22557.18|22676.53|22556.53|22677.37|22557.37|22675.82|22555.82|9
1634554160000|2021-10-18 10:49:20|22676.81|22556.81|22673.51|22553.51|22676.82|22556.82|22673.51|22553.51|8
1634554170000|2021-10-18 10:49:30|22671.14|22551.14|22667.86|22547.86|22671.14|22551.14|22667.86|22547.86|10
1634554180000|2021-10-18 10:49:40|22667.85|22547.85|22668.82|22548.82|22671.11|22551.11|22667.85|22547.85|10
1634554190000|2021-10-18 10:49:50|22668.9|22548.9|22666.98|22546.98|22669.57|22549.57|22666.84|22546.84|10
1634554200000|2021-10-18 10:50:00|22666.79|22546.79|22661.36|22541.36|22667.22|22547.22|22661.36|22541.36|10
1634554210000|2021-10-18 10:50:10|22660.66|22540.66|22654.54|22534.54|22660.66|22540.66|22654.54|22534.54|10
1634554220000|2021-10-18 10:50:20|22655.14|22535.14|22651.63|22531.63|22655.14|22535.14|22651.63|22531.63|10
1634554230000|2021-10-18 10:50:30|22651.37|22531.37|22650.79|22530.79|22651.58|22531.58|22650.05|22530.05|9
1634554240000|2021-10-18 10:50:40|22650.51|22530.51|22651.24|22531.24|22652.37|22532.37|22650.14|22530.14|10
1634554250000|2021-10-18 10:50:50|22650.26|22530.26|22650.03|22530.03|22651.47|22531.47|22649.62|22529.62|10
1634554260000|2021-10-18 10:51:00|22650.16|22530.16|22650.14|22530.14|22651.33|22531.33|22649.96|22529.96|10
1634554270000|2021-10-18 10:51:10|22651.09|22531.09|22652|22532|22652.44|22532.44|22651.09|22531.09|9
1634554280000|2021-10-18 10:51:20|22651.72|22531.72|22654.85|22534.85|22654.85|22534.85|22651.38|22531.38|10
1634554290000|2021-10-18 10:51:30|22655.4|22535.4|22656.43|22536.43|22656.61|22536.61|22655.4|22535.4|10
1634554300000|2021-10-18 10:51:40|22657.62|22537.62|22657.8|22537.8|22659.2|22539.2|22657.54|22537.54|10
1634554310000|2021-10-18 10:51:50|22658.06|22538.06|22661.85|22541.85|22662.27|22542.27|22658.06|22538.06|10
1634554320000|2021-10-18 10:52:00|22663.64|22543.64|22669.58|22549.58|22669.58|22549.58|22663.64|22543.64|10
1634554330000|2021-10-18 10:52:10|22669.54|22549.54|22668.25|22548.25|22670.64|22550.64|22668.25|22548.25|10
1634554340000|2021-10-18 10:52:20|22667.04|22547.04|22666.27|22546.27|22668.12|22548.12|22666.27|22546.27|9
1634554350000|2021-10-18 10:52:30|22665.67|22545.67|22667.52|22547.52|22667.63|22547.63|22664.96|22544.96|10
1634554360000|2021-10-18 10:52:40|22667.59|22547.59|22666.55|22546.55|22668.81|22548.81|22666.55|22546.55|9
1634554370000|2021-10-18 10:52:50|22667.9|22547.9|22686.07|22566.07|22686.62|22566.62|22667.9|22547.9|10
1634554380000|2021-10-18 10:53:00|22687.79|22567.79|22690.01|22570.01|22690.33|22570.33|22687.79|22567.79|10
1634554390000|2021-10-18 10:53:10|22688.92|22568.92|22684.67|22564.67|22688.92|22568.92|22682.46|22562.46|10
1634554400000|2021-10-18 10:53:20|22684.73|22564.73|22689.42|22569.42|22689.42|22569.42|22684.73|22564.73|10
1634554410000|2021-10-18 10:53:30|22691.67|22571.67|22706.56|22586.56|22706.56|22586.56|22690.65|22570.65|10
1634554420000|2021-10-18 10:53:40|22706.72|22586.72|22711.4|22591.4|22711.67|22591.67|22706.72|22586.72|10
1634554430000|2021-10-18 10:53:50|22713.91|22593.91|22722.27|22602.27|22722.27|22602.27|22713.91|22593.91|10
1634554440000|2021-10-18 10:54:00|22723.53|22603.53|22737.09|22617.09|22737.09|22617.09|22723.53|22603.53|10
1634554450000|2021-10-18 10:54:10|22740.1|22620.1|22744.35|22624.35|22745.31|22625.31|22739.12|22619.12|10
1634554460000|2021-10-18 10:54:20|22744.27|22624.27|22749.98|22629.98|22750.13|22630.13|22744.27|22624.27|10
1634554470000|2021-10-18 10:54:30|22748.44|22628.44|22752.37|22632.37|22752.37|22632.37|22748.26|22628.26|10
1634554480000|2021-10-18 10:54:40|22751.3|22631.3|22750.45|22630.45|22751.47|22631.47|22750.45|22630.45|10
1634554490000|2021-10-18 10:54:50|22749.39|22629.39|22748.07|22628.07|22750.68|22630.68|22748.07|22628.07|10
1634554500000|2021-10-18 10:55:00|22747.48|22627.48|22747.94|22627.94|22748.64|22628.64|22746.35|22626.35|10
1634554510000|2021-10-18 10:55:10|22747.18|22627.18|22745.06|22625.06|22747.19|22627.19|22744.22|22624.22|10
1634554520000|2021-10-18 10:55:20|22745.02|22625.02|22747.94|22627.94|22747.94|22627.94|22745.02|22625.02|10
1634554530000|2021-10-18 10:55:30|22746.61|22626.61|22748.61|22628.61|22748.61|22628.61|22746.61|22626.61|10
1634554540000|2021-10-18 10:55:40|22748.64|22628.64|22747.01|22627.01|22750.16|22630.16|22747.01|22627.01|10
1634554550000|2021-10-18 10:55:50|22746.74|22626.74|22746.88|22626.88|22748.1|22628.1|22746.67|22626.67|10
1634554560000|2021-10-18 10:56:00|22746.73|22626.73|22738.71|22618.71|22746.73|22626.73|22738.71|22618.71|10
1634554570000|2021-10-18 10:56:10|22735.82|22615.82|22731.06|22611.06|22735.82|22615.82|22730.69|22610.69|10
1634554580000|2021-10-18 10:56:20|22731.03|22611.03|22735.75|22615.75|22735.75|22615.75|22731.03|22611.03|10
1634554590000|2021-10-18 10:56:30|22736.33|22616.33|22745.59|22625.59|22746.02|22626.02|22736.33|22616.33|10
1634554600000|2021-10-18 10:56:40|22747.28|22627.28|22755.99|22635.99|22755.99|22635.99|22747.28|22627.28|10
1634554610000|2021-10-18 10:56:50|22757.07|22637.07|22752.83|22632.83|22757.07|22637.07|22752.83|22632.83|9
1634554620000|2021-10-18 10:57:00|22752.78|22632.78|22746.96|22626.96|22752.78|22632.78|22746.62|22626.62|10
1634554630000|2021-10-18 10:57:10|22747.26|22627.26|22744.54|22624.54|22747.26|22627.26|22742.52|22622.52|10
1634554640000|2021-10-18 10:57:20|22744.75|22624.75|22740.95|22620.95|22745.13|22625.13|22740.95|22620.95|9
1634554650000|2021-10-18 10:57:30|22740.5|22620.5|22735.42|22615.42|22740.5|22620.5|22735.42|22615.42|8
1634554660000|2021-10-18 10:57:40|22735.16|22615.16|22731.99|22611.99|22735.16|22615.16|22731.53|22611.53|10
1634554670000|2021-10-18 10:57:50|22730.66|22610.66|22727.6|22607.6|22730.66|22610.66|22727.36|22607.36|10
1634554680000|2021-10-18 10:58:00|22728.79|22608.79|22722.67|22602.67|22728.79|22608.79|22722.67|22602.67|10
1634554690000|2021-10-18 10:58:10|22722.55|22602.55|22719.47|22599.47|22722.74|22602.74|22719.47|22599.47|10
1634554700000|2021-10-18 10:58:20|22718.97|22598.97|22714.17|22594.17|22718.97|22598.97|22714.03|22594.03|10
1634554710000|2021-10-18 10:58:30|22713.95|22593.95|22710.44|22590.44|22713.95|22593.95|22710.33|22590.33|10
1634554720000|2021-10-18 10:58:40|22710.25|22590.25|22708.84|22588.84|22710.25|22590.25|22707.11|22587.11|10
1634554730000|2021-10-18 10:58:50|22709.11|22589.11|22713.13|22593.13|22713.13|22593.13|22709.11|22589.11|10
1634554740000|2021-10-18 10:59:00|22714|22594|22715.75|22595.75|22717.02|22597.02|22713.85|22593.85|10
1634554750000|2021-10-18 10:59:10|22715.6|22595.6|22719.83|22599.83|22720.49|22600.49|22715.6|22595.6|10
1634554760000|2021-10-18 10:59:20|22719.97|22599.97|22726.63|22606.63|22726.63|22606.63|22719.97|22599.97|10
1634554770000|2021-10-18 10:59:30|22727.46|22607.46|22727.26|22607.26|22728.47|22608.47|22727.26|22607.26|10
1634554780000|2021-10-18 10:59:40|22727.18|22607.18|22723.58|22603.58|22727.18|22607.18|22723.58|22603.58|10
1634554790000|2021-10-18 10:59:50|22723.02|22603.02|22722.95|22602.95|22723.25|22603.25|22722.38|22602.38|9
1634554800000|2021-10-18 11:00:00|22721.87|22601.87|22715.55|22595.55|22721.87|22601.87|22715.5|22595.5|10
1634554810000|2021-10-18 11:00:10|22715.05|22595.05|22711.7|22591.7|22715.05|22595.05|22711.7|22591.7|10
1634554820000|2021-10-18 11:00:20|22712.17|22592.17|22711.71|22591.71|22714.39|22594.39|22711.61|22591.61|10
1634554830000|2021-10-18 11:00:30|22711.63|22591.63|22710.27|22590.27|22711.63|22591.63|22710.27|22590.27|8
1634554840000|2021-10-18 11:00:40|22708.66|22588.66|22699.67|22579.67|22708.66|22588.66|22699.67|22579.67|10
1634554850000|2021-10-18 11:00:50|22699.21|22579.21|22695.15|22575.15|22699.21|22579.21|22694.93|22574.93|10
1634554860000|2021-10-18 11:01:00|22694.07|22574.07|22687.47|22567.47|22694.07|22574.07|22687.47|22567.47|10
1634554870000|2021-10-18 11:01:10|22686.78|22566.78|22686.76|22566.76|22686.78|22566.78|22685.52|22565.52|10
1634554880000|2021-10-18 11:01:20|22686.68|22566.68|22677.03|22557.03|22686.68|22566.68|22677.03|22557.03|10
1634554890000|2021-10-18 11:01:30|22677.96|22557.96|22669.88|22549.88|22677.96|22557.96|22669.88|22549.88|10
1634554900000|2021-10-18 11:01:40|22669.44|22549.44|22663.39|22543.39|22669.44|22549.44|22661.97|22541.97|10
1634554910000|2021-10-18 11:01:50|22665.63|22545.63|22662.09|22542.09|22665.63|22545.63|22662.09|22542.09|9
1634554920000|2021-10-18 11:02:00|22662.14|22542.14|22653.59|22533.59|22664.23|22544.23|22653.59|22533.59|10
1634554930000|2021-10-18 11:02:10|22653.32|22533.32|22649.38|22529.38|22653.32|22533.32|22649.23|22529.23|10
1634554940000|2021-10-18 11:02:20|22649.01|22529.01|22649.31|22529.31|22652.17|22532.17|22649.01|22529.01|10
1634554950000|2021-10-18 11:02:30|22648.27|22528.27|22641.87|22521.87|22648.27|22528.27|22641.87|22521.87|10
1634554960000|2021-10-18 11:02:40|22642.05|22522.05|22637.36|22517.36|22642.05|22522.05|22637.36|22517.36|10
1634554970000|2021-10-18 11:02:50|22636.23|22516.23|22619.57|22499.57|22636.23|22516.23|22619.57|22499.57|10
1634554980000|2021-10-18 11:03:00|22620.22|22500.22|22622.35|22502.35|22622.65|22502.65|22619.57|22499.57|10
1634554990000|2021-10-18 11:03:10|22622.41|22502.41|22629.03|22509.03|22629.12|22509.12|22622.41|22502.41|10
1634555000000|2021-10-18 11:03:20|22629.19|22509.19|22637.53|22517.53|22638.26|22518.26|22629.19|22509.19|10
1634555010000|2021-10-18 11:03:30|22637.5|22517.5|22640.85|22520.85|22641.98|22521.98|22636.67|22516.67|10
1634555020000|2021-10-18 11:03:40|22642.32|22522.32|22640.14|22520.14|22642.32|22522.32|22640.14|22520.14|10
1634555030000|2021-10-18 11:03:50|22640.13|22520.13|22636.65|22516.65|22640.41|22520.41|22635.47|22515.47|10
1634555040000|2021-10-18 11:04:00|22634.65|22514.65|22629.08|22509.08|22634.65|22514.65|22629.08|22509.08|10
1634555050000|2021-10-18 11:04:10|22629.43|22509.43|22626.42|22506.42|22629.43|22509.43|22626.38|22506.38|10
1634555060000|2021-10-18 11:04:20|22629.27|22509.27|22628.18|22508.18|22629.27|22509.27|22625.68|22505.68|10
1634555070000|2021-10-18 11:04:30|22627.87|22507.87|22629.61|22509.61|22631.08|22511.08|22627.87|22507.87|10
1634555080000|2021-10-18 11:04:40|22630.5|22510.5|22641.6|22521.6|22641.9|22521.9|22630.5|22510.5|10
1634555090000|2021-10-18 11:04:50|22642.24|22522.24|22652.32|22532.32|22652.32|22532.32|22642.24|22522.24|10
1634555100000|2021-10-18 11:05:00|22654.73|22534.73|22656.71|22536.71|22656.76|22536.76|22654.59|22534.59|9
1634555110000|2021-10-18 11:05:10|22658.08|22538.08|22662.55|22542.55|22662.55|22542.55|22658.08|22538.08|10
1634555120000|2021-10-18 11:05:20|22663.89|22543.89|22664.3|22544.3|22665.35|22545.35|22663.89|22543.89|10
1634555130000|2021-10-18 11:05:30|22664.18|22544.18|22666.06|22546.06|22666.06|22546.06|22664.05|22544.05|8
1634555140000|2021-10-18 11:05:40|22666.09|22546.09|22664.15|22544.15|22666.99|22546.99|22664.15|22544.15|10
1634555150000|2021-10-18 11:05:50|22664.8|22544.8|22668.68|22548.68|22668.69|22548.69|22664.8|22544.8|9
1634555160000|2021-10-18 11:06:00|22667.92|22547.92|22667.69|22547.69|22668.96|22548.96|22667.69|22547.69|10
1634555170000|2021-10-18 11:06:10|22667.14|22547.14|22665.72|22545.72|22667.14|22547.14|22664.87|22544.87|10
1634555180000|2021-10-18 11:06:20|22665.2|22545.2|22659.52|22539.52|22667.77|22547.77|22659.52|22539.52|10
1634555190000|2021-10-18 11:06:30|22659.09|22539.09|22656.33|22536.33|22659.27|22539.27|22656.33|22536.33|10
1634555200000|2021-10-18 11:06:40|22656.55|22536.55|22655.81|22535.81|22657.73|22537.73|22655.81|22535.81|10
1634555210000|2021-10-18 11:06:50|22654.69|22534.69|22652.48|22532.48|22654.7|22534.7|22652.48|22532.48|10
1634555220000|2021-10-18 11:07:00|22651.14|22531.14|22647.64|22527.64|22651.14|22531.14|22647.26|22527.26|10
1634555230000|2021-10-18 11:07:10|22648.53|22528.53|22658.91|22538.91|22658.91|22538.91|22648.53|22528.53|10
1634555240000|2021-10-18 11:07:20|22661.73|22541.73|22680.47|22560.47|22680.47|22560.47|22661.73|22541.73|10
1634555250000|2021-10-18 11:07:30|22681.69|22561.69|22690.5|22570.5|22690.5|22570.5|22681.69|22561.69|10
1634555260000|2021-10-18 11:07:40|22689.97|22569.97|22689.23|22569.23|22691.75|22571.75|22689.23|22569.23|10
1634555270000|2021-10-18 11:07:50|22688.76|22568.76|22699.11|22579.11|22699.11|22579.11|22688.76|22568.76|10
1634555280000|2021-10-18 11:08:00|22700.24|22580.24|22706.63|22586.63|22707.32|22587.32|22700.24|22580.24|10
1634555290000|2021-10-18 11:08:10|22711.76|22591.76|22709.66|22589.66|22714.67|22594.67|22709.66|22589.66|10
1634555300000|2021-10-18 11:08:20|22709.4|22589.4|22703.24|22583.24|22709.4|22589.4|22700.59|22580.59|10
1634555310000|2021-10-18 11:08:30|22702.62|22582.62|22709.44|22589.44|22709.44|22589.44|22702.62|22582.62|10
1634555320000|2021-10-18 11:08:40|22710.45|22590.45|22716.05|22596.05|22716.08|22596.08|22710.45|22590.45|9
1634555330000|2021-10-18 11:08:50|22716.19|22596.19|22720.81|22600.81|22720.92|22600.92|22716.19|22596.19|10
1634555340000|2021-10-18 11:09:00|22721.94|22601.94|22726.33|22606.33|22727.39|22607.39|22721.52|22601.52|10
1634555350000|2021-10-18 11:09:10|22727.43|22607.43|22730.24|22610.24|22731.8|22611.8|22727.43|22607.43|9
1634555360000|2021-10-18 11:09:20|22730.17|22610.17|22727.02|22607.02|22730.17|22610.17|22727.02|22607.02|10
1634555370000|2021-10-18 11:09:30|22727.12|22607.12|22716.95|22596.95|22727.19|22607.19|22716.95|22596.95|10
1634555380000|2021-10-18 11:09:40|22716|22596|22719.26|22599.26|22720.22|22600.22|22715.49|22595.49|10
1634555390000|2021-10-18 11:09:50|22720.69|22600.69|22719.58|22599.58|22720.99|22600.99|22719.58|22599.58|10
1634555400000|2021-10-18 11:10:00|22718.59|22598.59|22723.56|22603.56|22723.56|22603.56|22718.59|22598.59|10
1634555410000|2021-10-18 11:10:10|22723.69|22603.69|22718.04|22598.04|22723.69|22603.69|22718.04|22598.04|10
1634555420000|2021-10-18 11:10:20|22718.31|22598.31|22718.5|22598.5|22718.5|22598.5|22715.89|22595.89|10
1634555430000|2021-10-18 11:10:30|22717.86|22597.86|22716.76|22596.76|22718.05|22598.05|22715.73|22595.73|10
1634555440000|2021-10-18 11:10:40|22716.6|22596.6|22713.75|22593.75|22717.2|22597.2|22712.83|22592.83|10
1634555450000|2021-10-18 11:10:50|22713.29|22593.29|22708.03|22588.03|22713.29|22593.29|22707.25|22587.25|10
1634555460000|2021-10-18 11:11:00|22709.45|22589.45|22711.7|22591.7|22711.94|22591.94|22709.45|22589.45|10
1634555470000|2021-10-18 11:11:10|22711.22|22591.22|22712.01|22592.01|22712.54|22592.54|22710.51|22590.51|10
1634555480000|2021-10-18 11:11:20|22712.22|22592.22|22710.7|22590.7|22712.22|22592.22|22710.19|22590.19|10
1634555490000|2021-10-18 11:11:30|22709.88|22589.88|22696.53|22576.53|22709.88|22589.88|22696.53|22576.53|10
1634555500000|2021-10-18 11:11:40|22696.2|22576.2|22691.87|22571.87|22696.2|22576.2|22691.82|22571.82|10
1634555510000|2021-10-18 11:11:50|22691.67|22571.67|22682.93|22562.93|22691.67|22571.67|22682.93|22562.93|10
1634555520000|2021-10-18 11:12:00|22682.68|22562.68|22677.77|22557.77|22682.68|22562.68|22677.77|22557.77|10
1634555530000|2021-10-18 11:12:10|22677.41|22557.41|22669.73|22549.73|22677.41|22557.41|22669.73|22549.73|10
1634555540000|2021-10-18 11:12:20|22669.77|22549.77|22665.86|22545.86|22669.77|22549.77|22664.95|22544.95|10
1634555550000|2021-10-18 11:12:30|22665.84|22545.84|22661.88|22541.88|22665.84|22545.84|22661.88|22541.88|10
1634555560000|2021-10-18 11:12:40|22661.71|22541.71|22662.05|22542.05|22662.05|22542.05|22661.17|22541.17|10
1634555570000|2021-10-18 11:12:50|22661.79|22541.79|22659.48|22539.48|22662.69|22542.69|22659.48|22539.48|10
1634555580000|2021-10-18 11:13:00|22659.19|22539.19|22656.64|22536.64|22659.19|22539.19|22656.64|22536.64|10
1634555590000|2021-10-18 11:13:10|22656.68|22536.68|22658.78|22538.78|22658.78|22538.78|22653.67|22533.67|10
1634555600000|2021-10-18 11:13:20|22659.16|22539.16|22662.57|22542.57|22663.16|22543.16|22659.16|22539.16|10
1634555610000|2021-10-18 11:13:30|22661.69|22541.69|22665.93|22545.93|22666.6|22546.6|22661.69|22541.69|10
1634555620000|2021-10-18 11:13:40|22667.31|22547.31|22671.04|22551.04|22671.04|22551.04|22667.31|22547.31|10
1634555630000|2021-10-18 11:13:50|22671.65|22551.65|22670.78|22550.78|22672.46|22552.46|22669.08|22549.08|10
1634555640000|2021-10-18 11:14:00|22671.15|22551.15|22679.64|22559.64|22679.96|22559.96|22671.15|22551.15|10
1634555650000|2021-10-18 11:14:10|22680.46|22560.46|22682.4|22562.4|22683.97|22563.97|22680.46|22560.46|10
1634555660000|2021-10-18 11:14:20|22681.19|22561.19|22683.43|22563.43|22684.2|22564.2|22681.19|22561.19|10
1634555670000|2021-10-18 11:14:30|22683.34|22563.34|22682.65|22562.65|22684.42|22564.42|22681.9|22561.9|10
1634555680000|2021-10-18 11:14:40|22682.58|22562.58|22682.66|22562.66|22683.63|22563.63|22682.57|22562.57|10
1634555690000|2021-10-18 11:14:50|22681.85|22561.85|22681.99|22561.99|22682.17|22562.17|22680.99|22560.99|10
1634555700000|2021-10-18 11:15:00|22681.68|22561.68|22685.02|22565.02|22685.02|22565.02|22680.6|22560.6|9
1634555710000|2021-10-18 11:15:10|22685.48|22565.48|22692.87|22572.87|22693.65|22573.65|22685.48|22565.48|10
1634555720000|2021-10-18 11:15:20|22691.81|22571.81|22697.48|22577.48|22697.48|22577.48|22691.81|22571.81|10
1634555730000|2021-10-18 11:15:30|22695.78|22575.78|22684.13|22564.13|22695.78|22575.78|22684.13|22564.13|10
1634555740000|2021-10-18 11:15:40|22684.55|22564.55|22681.11|22561.11|22684.55|22564.55|22680.96|22560.96|10
1634555750000|2021-10-18 11:15:50|22679.05|22559.05|22680.57|22560.57|22680.73|22560.73|22678.96|22558.96|10
1634555760000|2021-10-18 11:16:00|22681.86|22561.86|22683.52|22563.52|22685.08|22565.08|22681.86|22561.86|10
1634555770000|2021-10-18 11:16:10|22685.2|22565.2|22688.17|22568.17|22688.17|22568.17|22683.44|22563.44|10
1634555780000|2021-10-18 11:16:20|22687.4|22567.4|22686.06|22566.06|22688.58|22568.58|22686.06|22566.06|10
1634555790000|2021-10-18 11:16:30|22686.02|22566.02|22686.38|22566.38|22687.66|22567.66|22684.54|22564.54|10
1634555800000|2021-10-18 11:16:40|22685.98|22565.98|22689.18|22569.18|22689.18|22569.18|22685.98|22565.98|10
1634555810000|2021-10-18 11:16:50|22689.04|22569.04|22691.02|22571.02|22691.53|22571.53|22689.04|22569.04|9
1634555820000|2021-10-18 11:17:00|22690.93|22570.93|22689.67|22569.67|22691.94|22571.94|22689.67|22569.67|10
1634555830000|2021-10-18 11:17:10|22689.88|22569.88|22690.49|22570.49|22690.77|22570.77|22689.85|22569.85|10
1634555840000|2021-10-18 11:17:20|22690.36|22570.36|22690.11|22570.11|22691.56|22571.56|22690.02|22570.02|8
1634555850000|2021-10-18 11:17:30|22690.09|22570.09|22687.77|22567.77|22690.09|22570.09|22687.72|22567.72|10
1634555860000|2021-10-18 11:17:40|22687.46|22567.46|22687.5|22567.5|22688.36|22568.36|22687.3|22567.3|8
1634555870000|2021-10-18 11:17:50|22687.49|22567.49|22685.83|22565.83|22688.45|22568.45|22685.83|22565.83|9
1634555880000|2021-10-18 11:18:00|22685.15|22565.15|22680.03|22560.03|22685.15|22565.15|22680.03|22560.03|9
1634555890000|2021-10-18 11:18:10|22679.97|22559.97|22674.79|22554.79|22679.97|22559.97|22674.79|22554.79|10
1634555900000|2021-10-18 11:18:20|22673.54|22553.54|22668.96|22548.96|22673.54|22553.54|22668.96|22548.96|10
1634555910000|2021-10-18 11:18:30|22667.41|22547.41|22663.18|22543.18|22667.41|22547.41|22663.18|22543.18|10
1634555920000|2021-10-18 11:18:40|22663.64|22543.64|22664.5|22544.5|22665.21|22545.21|22663.33|22543.33|10
1634555930000|2021-10-18 11:18:50|22664.75|22544.75|22662.28|22542.28|22664.75|22544.75|22662.12|22542.12|10
1634555940000|2021-10-18 11:19:00|22661.82|22541.82|22661.77|22541.77|22663.24|22543.24|22661.61|22541.61|9
1634555950000|2021-10-18 11:19:10|22659.38|22539.38|22653.68|22533.68|22659.38|22539.38|22653.68|22533.68|10
1634555960000|2021-10-18 11:19:20|22653.07|22533.07|22650.29|22530.29|22653.79|22533.79|22650.29|22530.29|10
1634555970000|2021-10-18 11:19:30|22649.64|22529.64|22640.33|22520.33|22649.64|22529.64|22640.33|22520.33|10
1634555980000|2021-10-18 11:19:40|22641.13|22521.13|22629.11|22509.11|22641.13|22521.13|22629.11|22509.11|10
1634555990000|2021-10-18 11:19:50|22629.68|22509.68|22630.93|22510.93|22632.53|22512.53|22629.68|22509.68|10
1634556000000|2021-10-18 11:20:00|22631.69|22511.69|22625.76|22505.76|22631.69|22511.69|22625.76|22505.76|10
1634556010000|2021-10-18 11:20:10|22627.21|22507.21|22626.73|22506.73|22629.06|22509.06|22626.69|22506.69|10
1634556020000|2021-10-18 11:20:20|22627.38|22507.38|22625.96|22505.96|22629.21|22509.21|22625.52|22505.52|10
1634556030000|2021-10-18 11:20:30|22626|22506|22629.63|22509.63|22631.91|22511.91|22626|22506|10
1634556040000|2021-10-18 11:20:40|22629.76|22509.76|22628.39|22508.39|22629.76|22509.76|22626.22|22506.22|10
1634556050000|2021-10-18 11:20:50|22627.96|22507.96|22633.66|22513.66|22633.66|22513.66|22627.96|22507.96|10
1634556060000|2021-10-18 11:21:00|22632.24|22512.24|22631.96|22511.96|22632.94|22512.94|22631.05|22511.05|10
1634556070000|2021-10-18 11:21:10|22632.23|22512.23|22636.04|22516.04|22636.14|22516.14|22632.23|22512.23|10
1634556080000|2021-10-18 11:21:20|22635.87|22515.87|22631.46|22511.46|22635.87|22515.87|22630.43|22510.43|10
1634556090000|2021-10-18 11:21:30|22631.88|22511.88|22627.11|22507.11|22632.04|22512.04|22627.11|22507.11|10
1634556100000|2021-10-18 11:21:40|22627.67|22507.67|22627.18|22507.18|22629.19|22509.19|22627.18|22507.18|10
1634556110000|2021-10-18 11:21:50|22628.13|22508.13|22627.64|22507.64|22628.13|22508.13|22625.88|22505.88|10
1634556120000|2021-10-18 11:22:00|22626.36|22506.36|22631.7|22511.7|22631.7|22511.7|22625.72|22505.72|10
1634556130000|2021-10-18 11:22:10|22631.95|22511.95|22628.91|22508.91|22631.95|22511.95|22628.91|22508.91|10
1634556140000|2021-10-18 11:22:20|22628.24|22508.24|22621.69|22501.69|22628.37|22508.37|22621.69|22501.69|10
1634556150000|2021-10-18 11:22:30|22621.29|22501.29|22617.04|22497.04|22621.29|22501.29|22617.04|22497.04|10
1634556160000|2021-10-18 11:22:40|22617.93|22497.93|22619.88|22499.88|22619.88|22499.88|22617.33|22497.33|10
1634556170000|2021-10-18 11:22:50|22620|22500|22618.59|22498.59|22620|22500|22617.04|22497.04|10
1634556180000|2021-10-18 11:23:00|22617.84|22497.84|22619.09|22499.09|22619.09|22499.09|22617.35|22497.35|10
1634556190000|2021-10-18 11:23:10|22619.22|22499.22|22620.34|22500.34|22620.47|22500.47|22618.99|22498.99|10
1634556200000|2021-10-18 11:23:20|22620.26|22500.26|22629.41|22509.41|22629.41|22509.41|22620.26|22500.26|10
1634556210000|2021-10-18 11:23:30|22629.15|22509.15|22626.03|22506.03|22629.15|22509.15|22626.03|22506.03|9
1634556220000|2021-10-18 11:23:40|22625.17|22505.17|22621.59|22501.59|22625.17|22505.17|22620.94|22500.94|10
1634556230000|2021-10-18 11:23:50|22620.59|22500.59|22618.97|22498.97|22621.83|22501.83|22618.96|22498.96|9
1634556240000|2021-10-18 11:24:00|22619.06|22499.06|22619.94|22499.94|22621.09|22501.09|22619.06|22499.06|10
1634556250000|2021-10-18 11:24:10|22620.07|22500.07|22622.17|22502.17|22622.17|22502.17|22619.21|22499.21|10
1634556260000|2021-10-18 11:24:20|22623.34|22503.34|22627.74|22507.74|22627.74|22507.74|22623.1|22503.1|10
1634556270000|2021-10-18 11:24:30|22626.32|22506.32|22627.25|22507.25|22627.47|22507.47|22626.32|22506.32|10
1634556280000|2021-10-18 11:24:40|22627.68|22507.68|22633.32|22513.32|22633.32|22513.32|22626.86|22506.86|10
1634556290000|2021-10-18 11:24:50|22634.26|22514.26|22634.4|22514.4|22635.95|22515.95|22634.03|22514.03|10
1634556300000|2021-10-18 11:25:00|22634.86|22514.86|22633.56|22513.56|22634.86|22514.86|22633.14|22513.14|10
1634556310000|2021-10-18 11:25:10|22634.75|22514.75|22636.27|22516.27|22637.96|22517.96|22634.75|22514.75|10
1634556320000|2021-10-18 11:25:20|22637.97|22517.97|22638.91|22518.91|22639.23|22519.23|22637.97|22517.97|10
1634556330000|2021-10-18 11:25:30|22639.96|22519.96|22640.05|22520.05|22641.01|22521.01|22639.86|22519.86|10
1634556340000|2021-10-18 11:25:40|22640.29|22520.29|22642.4|22522.4|22642.4|22522.4|22640.29|22520.29|10
1634556350000|2021-10-18 11:25:50|22642.39|22522.39|22643.47|22523.47|22643.8|22523.8|22642.19|22522.19|10
1634556360000|2021-10-18 11:26:00|22643.7|22523.7|22646.61|22526.61|22646.61|22526.61|22643.7|22523.7|10
1634556370000|2021-10-18 11:26:10|22646.6|22526.6|22641.4|22521.4|22646.72|22526.72|22641.4|22521.4|10
1634556380000|2021-10-18 11:26:20|22640.42|22520.42|22634.15|22514.15|22640.42|22520.42|22634.15|22514.15|10
1634556390000|2021-10-18 11:26:30|22634.61|22514.61|22635.26|22515.26|22636.05|22516.05|22634.53|22514.53|10
1634556400000|2021-10-18 11:26:40|22635.63|22515.63|22633.95|22513.95|22636.83|22516.83|22633.95|22513.95|10
1634556410000|2021-10-18 11:26:50|22633.77|22513.77|22632.42|22512.42|22633.84|22513.84|22632.42|22512.42|10
1634556420000|2021-10-18 11:27:00|22630.05|22510.05|22625.54|22505.54|22631.07|22511.07|22625.54|22505.54|10
1634556430000|2021-10-18 11:27:10|22624.46|22504.46|22628|22508|22628|22508|22624.46|22504.46|10
1634556440000|2021-10-18 11:27:20|22629.17|22509.17|22630.11|22510.11|22631.37|22511.37|22629.17|22509.17|10
1634556450000|2021-10-18 11:27:30|22629.39|22509.39|22629.19|22509.19|22629.87|22509.87|22628.9|22508.9|10
1634556460000|2021-10-18 11:27:40|22628.63|22508.63|22627.45|22507.45|22628.63|22508.63|22627.18|22507.18|9
1634556470000|2021-10-18 11:27:50|22627.34|22507.34|22627.79|22507.79|22628.23|22508.23|22627.3|22507.3|9
1634556480000|2021-10-18 11:28:00|22627.69|22507.69|22625.64|22505.64|22627.69|22507.69|22625.22|22505.22|9
1634556490000|2021-10-18 11:28:10|22625.91|22505.91|22625.78|22505.78|22626.17|22506.17|22625.28|22505.28|7
1634556500000|2021-10-18 11:28:20|22625.83|22505.83|22630.89|22510.89|22630.89|22510.89|22623.24|22503.24|10
1634556510000|2021-10-18 11:28:30|22631.35|22511.35|22638.55|22518.55|22638.91|22518.91|22631.35|22511.35|10
1634556520000|2021-10-18 11:28:40|22638.63|22518.63|22644.56|22524.56|22645.06|22525.06|22638.07|22518.07|10
1634556530000|2021-10-18 11:28:50|22642.21|22522.21|22640.71|22520.71|22642.21|22522.21|22639.29|22519.29|10
1634556540000|2021-10-18 11:29:00|22641.03|22521.03|22644.26|22524.26|22645.05|22525.05|22641.03|22521.03|10
1634556550000|2021-10-18 11:29:10|22645.06|22525.06|22646.31|22526.31|22646.31|22526.31|22645.04|22525.04|9
1634556560000|2021-10-18 11:29:20|22646.26|22526.26|22647.06|22527.06|22647.68|22527.68|22646.26|22526.26|9
1634556570000|2021-10-18 11:29:30|22647.1|22527.1|22652.09|22532.09|22652.09|22532.09|22647.08|22527.08|10
1634556580000|2021-10-18 11:29:40|22652.35|22532.35|22655.16|22535.16|22655.16|22535.16|22652.35|22532.35|10
1634556590000|2021-10-18 11:29:50|22656.26|22536.26|22658.29|22538.29|22658.29|22538.29|22656.26|22536.26|10
1634556600000|2021-10-18 11:30:00|22658.54|22538.54|22660.62|22540.62|22660.62|22540.62|22657.5|22537.5|10
1634556610000|2021-10-18 11:30:10|22660.79|22540.79|22660.5|22540.5|22662.83|22542.83|22659.89|22539.89|10
1634556620000|2021-10-18 11:30:20|22660.19|22540.19|22655.56|22535.56|22660.19|22540.19|22655.56|22535.56|10
1634556630000|2021-10-18 11:30:30|22655.23|22535.23|22653.6|22533.6|22655.23|22535.23|22653.01|22533.01|10
1634556640000|2021-10-18 11:30:40|22653.52|22533.52|22656.31|22536.31|22656.31|22536.31|22653.52|22533.52|10
1634556650000|2021-10-18 11:30:50|22656.44|22536.44|22658.37|22538.37|22658.37|22538.37|22655.19|22535.19|10
1634556660000|2021-10-18 11:31:00|22659.64|22539.64|22660.18|22540.18|22660.5|22540.5|22659.46|22539.46|10
1634556670000|2021-10-18 11:31:10|22660.79|22540.79|22664.16|22544.16|22664.16|22544.16|22660.35|22540.35|10
1634556680000|2021-10-18 11:31:20|22664.93|22544.93|22670.28|22550.28|22670.44|22550.44|22664.93|22544.93|9
1634556690000|2021-10-18 11:31:30|22671.58|22551.58|22672.16|22552.16|22672.16|22552.16|22670.86|22550.86|9
1634556700000|2021-10-18 11:31:40|22671.81|22551.81|22676.65|22556.65|22676.65|22556.65|22671.81|22551.81|10
1634556710000|2021-10-18 11:31:50|22676.68|22556.68|22675.71|22555.71|22676.68|22556.68|22675.39|22555.39|10
1634556720000|2021-10-18 11:32:00|22676.52|22556.52|22676.93|22556.93|22676.93|22556.93|22674.42|22554.42|9
1634556730000|2021-10-18 11:32:10|22678.02|22558.02|22679.15|22559.15|22679.77|22559.77|22678.02|22558.02|9
1634556740000|2021-10-18 11:32:20|22679.32|22559.32|22687.82|22567.82|22687.82|22567.82|22679.32|22559.32|10
1634556750000|2021-10-18 11:32:30|22688.24|22568.24|22692.19|22572.19|22692.46|22572.46|22688.24|22568.24|10
1634556760000|2021-10-18 11:32:40|22690.77|22570.77|22694.39|22574.39|22694.39|22574.39|22690.69|22570.69|10
1634556770000|2021-10-18 11:32:50|22694.58|22574.58|22697.06|22577.06|22697.06|22577.06|22694.58|22574.58|10
1634556780000|2021-10-18 11:33:00|22697.21|22577.21|22710.05|22590.05|22710.05|22590.05|22697.21|22577.21|10
1634556790000|2021-10-18 11:33:10|22711.85|22591.85|22715.34|22595.34|22717.44|22597.44|22711.85|22591.85|10
1634556800000|2021-10-18 11:33:20|22714.56|22594.56|22713.67|22593.67|22715.23|22595.23|22713.22|22593.22|10
1634556810000|2021-10-18 11:33:30|22713.46|22593.46|22714.99|22594.99|22716.05|22596.05|22713.43|22593.43|10
1634556820000|2021-10-18 11:33:40|22715.98|22595.98|22710.28|22590.28|22715.98|22595.98|22710.28|22590.28|10
1634556830000|2021-10-18 11:33:50|22711.55|22591.55|22708.02|22588.02|22711.55|22591.55|22708.02|22588.02|10
1634556840000|2021-10-18 11:34:00|22707.58|22587.58|22700.74|22580.74|22708.21|22588.21|22700.74|22580.74|10
1634556850000|2021-10-18 11:34:10|22701.25|22581.25|22686.66|22566.66|22701.25|22581.25|22686.66|22566.66|10
1634556860000|2021-10-18 11:34:20|22686.13|22566.13|22679.44|22559.44|22686.13|22566.13|22679.44|22559.44|10
1634556870000|2021-10-18 11:34:30|22675.32|22555.32|22672.23|22552.23|22675.32|22555.32|22671.22|22551.22|9
1634556880000|2021-10-18 11:34:40|22674.21|22554.21|22680.4|22560.4|22680.4|22560.4|22674.21|22554.21|10
1634556890000|2021-10-18 11:34:50|22680.18|22560.18|22681.31|22561.31|22681.31|22561.31|22677.22|22557.22|10
1634556900000|2021-10-18 11:35:00|22680.56|22560.56|22682.87|22562.87|22683.69|22563.69|22680.35|22560.35|10
1634556910000|2021-10-18 11:35:10|22683|22563|22681.5|22561.5|22684.4|22564.4|22681.45|22561.45|10
1634556920000|2021-10-18 11:35:20|22681.49|22561.49|22678.71|22558.71|22681.91|22561.91|22678.25|22558.25|10
1634556930000|2021-10-18 11:35:30|22677.81|22557.81|22672.14|22552.14|22677.81|22557.81|22672.14|22552.14|10
1634556940000|2021-10-18 11:35:40|22670.86|22550.86|22670.6|22550.6|22670.86|22550.86|22669.89|22549.89|10
1634556950000|2021-10-18 11:35:50|22670.66|22550.66|22670.85|22550.85|22671.33|22551.33|22670.25|22550.25|10
1634556960000|2021-10-18 11:36:00|22669.53|22549.53|22667.19|22547.19|22669.53|22549.53|22667.08|22547.08|10
1634556970000|2021-10-18 11:36:10|22667.23|22547.23|22666.37|22546.37|22668.4|22548.4|22666.37|22546.37|10
1634556980000|2021-10-18 11:36:20|22666.34|22546.34|22661.36|22541.36|22666.76|22546.76|22661.36|22541.36|10
1634556990000|2021-10-18 11:36:30|22660.83|22540.83|22660.35|22540.35|22660.83|22540.83|22659.66|22539.66|10
1634557000000|2021-10-18 11:36:40|22659.84|22539.84|22658.34|22538.34|22659.84|22539.84|22658.01|22538.01|10
1634557010000|2021-10-18 11:36:50|22658.77|22538.77|22658.68|22538.68|22658.9|22538.9|22655.7|22535.7|10
1634557020000|2021-10-18 11:37:00|22659.87|22539.87|22669.87|22549.87|22669.87|22549.87|22659.87|22539.87|10
1634557030000|2021-10-18 11:37:10|22669.56|22549.56|22663.57|22543.57|22670.65|22550.65|22663.57|22543.57|10
1634557040000|2021-10-18 11:37:20|22664.63|22544.63|22659.65|22539.65|22664.63|22544.63|22659.65|22539.65|10
1634557050000|2021-10-18 11:37:30|22657.48|22537.48|22650.81|22530.81|22657.92|22537.92|22650.81|22530.81|10
1634557060000|2021-10-18 11:37:40|22650.74|22530.74|22645.59|22525.59|22650.74|22530.74|22645.59|22525.59|10
1634557070000|2021-10-18 11:37:50|22644.08|22524.08|22642.79|22522.79|22644.56|22524.56|22641.27|22521.27|10
1634557080000|2021-10-18 11:38:00|22645.92|22525.92|22648.52|22528.52|22650.68|22530.68|22645.78|22525.78|10
1634557090000|2021-10-18 11:38:10|22647.27|22527.27|22644.58|22524.58|22648.37|22528.37|22644.24|22524.24|10
1634557100000|2021-10-18 11:38:20|22644.16|22524.16|22635.9|22515.9|22644.16|22524.16|22635.9|22515.9|10
1634557110000|2021-10-18 11:38:30|22635.8|22515.8|22631.12|22511.12|22636.79|22516.79|22631.12|22511.12|10
1634557120000|2021-10-18 11:38:40|22631.36|22511.36|22629.81|22509.81|22632.52|22512.52|22629.81|22509.81|10
1634557130000|2021-10-18 11:38:50|22630.52|22510.52|22629.75|22509.75|22631|22511|22628.67|22508.67|10
1634557140000|2021-10-18 11:39:00|22629.47|22509.47|22629.63|22509.63|22631.43|22511.43|22629.47|22509.47|10
1634557150000|2021-10-18 11:39:10|22629.48|22509.48|22622.49|22502.49|22629.48|22509.48|22622.49|22502.49|10
1634557160000|2021-10-18 11:39:20|22622.81|22502.81|22618.62|22498.62|22622.81|22502.81|22617.36|22497.36|9
1634557170000|2021-10-18 11:39:30|22617.44|22497.44|22614.24|22494.24|22618.35|22498.35|22614.24|22494.24|10
1634557180000|2021-10-18 11:39:40|22613.66|22493.66|22611.78|22491.78|22613.75|22493.75|22611.78|22491.78|10
1634557190000|2021-10-18 11:39:50|22611.59|22491.59|22612.54|22492.54|22612.98|22492.98|22610.8|22490.8|10
1634557200000|2021-10-18 11:40:00|22612.15|22492.15|22608|22488|22612.28|22492.28|22607.42|22487.42|10
1634557210000|2021-10-18 11:40:10|22607.29|22487.29|22604.94|22484.94|22607.29|22487.29|22603.7|22483.7|9
1634557220000|2021-10-18 11:40:20|22605.24|22485.24|22605.32|22485.32|22605.96|22485.96|22604.93|22484.93|10
1634557230000|2021-10-18 11:40:30|22605.01|22485.01|22574.6|22454.6|22605.01|22485.01|22574.6|22454.6|10
1634557240000|2021-10-18 11:40:40|22569.33|22449.33|22521.28|22401.28|22569.33|22449.33|22521.28|22401.28|10
1634557250000|2021-10-18 11:40:50|22518.07|22398.07|22508.42|22388.42|22518.07|22398.07|22505.99|22385.99|10
1634557260000|2021-10-18 11:41:00|22502.84|22382.84|22506.49|22386.49|22507.3|22387.3|22502.01|22382.01|10
1634557270000|2021-10-18 11:41:10|22505.95|22385.95|22504.23|22384.23|22505.95|22385.95|22503.18|22383.18|10
1634557280000|2021-10-18 11:41:20|22503.88|22383.88|22501.26|22381.26|22504.77|22384.77|22501.26|22381.26|10
1634557290000|2021-10-18 11:41:30|22500.59|22380.59|22502.73|22382.73|22502.73|22382.73|22499.21|22379.21|10
1634557300000|2021-10-18 11:41:40|22504.2|22384.2|22514.61|22394.61|22514.61|22394.61|22504.2|22384.2|10
1634557310000|2021-10-18 11:41:50|22516.12|22396.12|22511.61|22391.61|22516.38|22396.38|22511.61|22391.61|10
1634557320000|2021-10-18 11:42:00|22512.86|22392.86|22507.69|22387.69|22513.69|22393.69|22507.69|22387.69|10
1634557330000|2021-10-18 11:42:10|22508.17|22388.17|22508.77|22388.77|22508.77|22388.77|22505.35|22385.35|10
1634557340000|2021-10-18 11:42:20|22509.13|22389.13|22516.17|22396.17|22516.46|22396.46|22509.13|22389.13|10
1634557350000|2021-10-18 11:42:30|22517.29|22397.29|22516.56|22396.56|22518.71|22398.71|22515.36|22395.36|10
1634557360000|2021-10-18 11:42:40|22516.8|22396.8|22518.98|22398.98|22519.69|22399.69|22516.8|22396.8|10
1634557370000|2021-10-18 11:42:50|22518.14|22398.14|22518.33|22398.33|22518.33|22398.33|22517.15|22397.15|10
1634557380000|2021-10-18 11:43:00|22517.47|22397.47|22526.24|22406.24|22526.47|22406.47|22517.47|22397.47|10
1634557390000|2021-10-18 11:43:10|22530.74|22410.74|22531.6|22411.6|22532.88|22412.88|22530.74|22410.74|10
1634557400000|2021-10-18 11:43:20|22532.41|22412.41|22533.17|22413.17|22534.57|22414.57|22532.41|22412.41|9
1634557410000|2021-10-18 11:43:30|22532.72|22412.72|22536.17|22416.17|22536.17|22416.17|22530.7|22410.7|10
1634557420000|2021-10-18 11:43:40|22537.48|22417.48|22541.32|22421.32|22541.39|22421.39|22537.44|22417.44|10
1634557430000|2021-10-18 11:43:50|22542.04|22422.04|22545.77|22425.77|22545.77|22425.77|22540.71|22420.71|10
1634557440000|2021-10-18 11:44:00|22545.18|22425.18|22545.84|22425.84|22545.84|22425.84|22543.28|22423.28|10
1634557450000|2021-10-18 11:44:10|22545.55|22425.55|22545.46|22425.46|22546.07|22426.07|22544.9|22424.9|10
1634557460000|2021-10-18 11:44:20|22544.63|22424.63|22539.76|22419.76|22544.63|22424.63|22539.76|22419.76|9
1634557470000|2021-10-18 11:44:30|22539.4|22419.4|22533.54|22413.54|22539.4|22419.4|22533.54|22413.54|10
1634557480000|2021-10-18 11:44:40|22533.79|22413.79|22532.13|22412.13|22534.69|22414.69|22532.03|22412.03|10
1634557490000|2021-10-18 11:44:50|22532.35|22412.35|22530|22410|22533.14|22413.14|22530|22410|10
1634557500000|2021-10-18 11:45:00|22528.86|22408.86|22523.17|22403.17|22528.86|22408.86|22523.17|22403.17|10
1634557510000|2021-10-18 11:45:10|22522.45|22402.45|22516.43|22396.43|22523|22403|22515.51|22395.51|10
1634557520000|2021-10-18 11:45:20|22515.46|22395.46|22523.21|22403.21|22523.21|22403.21|22514.67|22394.67|10
1634557530000|2021-10-18 11:45:30|22526.2|22406.2|22538.14|22418.14|22538.14|22418.14|22526.2|22406.2|10
1634557540000|2021-10-18 11:45:40|22538.06|22418.06|22536.17|22416.17|22538.06|22418.06|22534.58|22414.58|10
1634557550000|2021-10-18 11:45:50|22533.88|22413.88|22535.53|22415.53|22536.98|22416.98|22533.88|22413.88|10
1634557560000|2021-10-18 11:46:00|22534.78|22414.78|22532.63|22412.63|22535.02|22415.02|22530.91|22410.91|10
1634557570000|2021-10-18 11:46:10|22531.25|22411.25|22529.09|22409.09|22531.25|22411.25|22527.09|22407.09|10
1634557580000|2021-10-18 11:46:20|22529.06|22409.06|22524.39|22404.39|22529.06|22409.06|22524.39|22404.39|10
1634557590000|2021-10-18 11:46:30|22523.82|22403.82|22521.95|22401.95|22523.91|22403.91|22521.64|22401.64|9
1634557600000|2021-10-18 11:46:40|22521.05|22401.05|22519.34|22399.34|22521.35|22401.35|22518.14|22398.14|10
1634557610000|2021-10-18 11:46:50|22516.75|22396.75|22514.09|22394.09|22517.06|22397.06|22514.09|22394.09|10
1634557620000|2021-10-18 11:47:00|22514.03|22394.03|22513.53|22393.53|22514.08|22394.08|22513.26|22393.26|10
1634557630000|2021-10-18 11:47:10|22514.13|22394.13|22513.95|22393.95|22514.88|22394.88|22513.72|22393.72|10
1634557640000|2021-10-18 11:47:20|22512.61|22392.61|22503.83|22383.83|22512.61|22392.61|22503.83|22383.83|10
1634557650000|2021-10-18 11:47:30|22501.5|22381.5|22493.67|22373.67|22501.5|22381.5|22493.67|22373.67|10
1634557660000|2021-10-18 11:47:40|22493.99|22373.99|22488.97|22368.97|22493.99|22373.99|22488.97|22368.97|9
1634557670000|2021-10-18 11:47:50|22486.1|22366.1|22486.24|22366.24|22487.53|22367.53|22485.78|22365.78|10
1634557680000|2021-10-18 11:48:00|22485.72|22365.72|22483.6|22363.6|22485.81|22365.81|22483.4|22363.4|10
1634557690000|2021-10-18 11:48:10|22483.22|22363.22|22456.27|22336.27|22483.22|22363.22|22456.27|22336.27|10
1634557700000|2021-10-18 11:48:20|22453.81|22333.81|22437.46|22317.46|22456.17|22336.17|22437.46|22317.46|10
1634557710000|2021-10-18 11:48:30|22437.55|22317.55|22434.29|22314.29|22437.55|22317.55|22432.12|22312.12|10
1634557720000|2021-10-18 11:48:40|22434.08|22314.08|22433.71|22313.71|22434.08|22314.08|22429.39|22309.39|10
1634557730000|2021-10-18 11:48:50|22432.96|22312.96|22446.12|22326.12|22446.12|22326.12|22432.96|22312.96|10
1634557740000|2021-10-18 11:49:00|22447.05|22327.05|22460.23|22340.23|22460.23|22340.23|22447.05|22327.05|10
1634557750000|2021-10-18 11:49:10|22461.55|22341.55|22460.91|22340.91|22462.99|22342.99|22460.91|22340.91|10
1634557760000|2021-10-18 11:49:20|22460.96|22340.96|22457.51|22337.51|22461.88|22341.88|22457.51|22337.51|10
1634557770000|2021-10-18 11:49:30|22457.25|22337.25|22451.91|22331.91|22457.25|22337.25|22451.91|22331.91|10
1634557780000|2021-10-18 11:49:40|22451.85|22331.85|22443.56|22323.56|22451.85|22331.85|22443.56|22323.56|10
1634557790000|2021-10-18 11:49:50|22442.49|22322.49|22419.2|22299.2|22442.49|22322.49|22419.2|22299.2|10
1634557800000|2021-10-18 11:50:00|22416.52|22296.52|22406.86|22286.86|22416.62|22296.62|22406.86|22286.86|10
1634557810000|2021-10-18 11:50:10|22406.57|22286.57|22412.97|22292.97|22412.97|22292.97|22406.57|22286.57|10
1634557820000|2021-10-18 11:50:20|22413.23|22293.23|22411.51|22291.51|22414.35|22294.35|22411.43|22291.43|10
1634557830000|2021-10-18 11:50:30|22411|22291|22401.25|22281.25|22411.21|22291.21|22401.25|22281.25|10
1634557840000|2021-10-18 11:50:40|22398.6|22278.6|22405.11|22285.11|22405.11|22285.11|22397.54|22277.54|10
1634557850000|2021-10-18 11:50:50|22407.25|22287.25|22413.89|22293.89|22414.21|22294.21|22407.25|22287.25|10
1634557860000|2021-10-18 11:51:00|22414.93|22294.93|22417.86|22297.86|22418.14|22298.14|22414.93|22294.93|10
1634557870000|2021-10-18 11:51:10|22417.51|22297.51|22425.11|22305.11|22426.12|22306.12|22417.51|22297.51|10
1634557880000|2021-10-18 11:51:20|22424.65|22304.65|22419|22299|22424.65|22304.65|22419|22299|10
1634557890000|2021-10-18 11:51:30|22419.02|22299.02|22416.35|22296.35|22419.02|22299.02|22416.35|22296.35|10
1634557900000|2021-10-18 11:51:40|22416.97|22296.97|22415.08|22295.08|22416.97|22296.97|22415.08|22295.08|10
1634557910000|2021-10-18 11:51:50|22415.59|22295.59|22417.35|22297.35|22417.98|22297.98|22414.64|22294.64|10
1634557920000|2021-10-18 11:52:00|22415.8|22295.8|22414.52|22294.52|22416.83|22296.83|22414.39|22294.39|10
1634557930000|2021-10-18 11:52:10|22414.54|22294.54|22419.29|22299.29|22419.29|22299.29|22414.07|22294.07|10
1634557940000|2021-10-18 11:52:20|22420.23|22300.23|22417.51|22297.51|22420.23|22300.23|22417.28|22297.28|10
1634557950000|2021-10-18 11:52:30|22417.79|22297.79|22413.73|22293.73|22417.79|22297.79|22411.93|22291.93|10
1634557960000|2021-10-18 11:52:40|22413.51|22293.51|22413.59|22293.59|22414.45|22294.45|22412.82|22292.82|10
1634557970000|2021-10-18 11:52:50|22412.17|22292.17|22412.72|22292.72|22412.72|22292.72|22411.36|22291.36|10
1634557980000|2021-10-18 11:53:00|22412.8|22292.8|22412.61|22292.61|22413.7|22293.7|22411.68|22291.68|10
1634557990000|2021-10-18 11:53:10|22413.72|22293.72|22426.19|22306.19|22426.19|22306.19|22413.12|22293.12|10
1634558000000|2021-10-18 11:53:20|22427.05|22307.05|22431|22311|22432.4|22312.4|22426.98|22306.98|10
1634558010000|2021-10-18 11:53:30|22431.31|22311.31|22436|22316|22436|22316|22431.31|22311.31|10
1634558020000|2021-10-18 11:53:40|22438.03|22318.03|22442.99|22322.99|22443.89|22323.89|22438.03|22318.03|10
1634558030000|2021-10-18 11:53:50|22442.35|22322.35|22453.39|22333.39|22453.39|22333.39|22442.35|22322.35|10
1634558040000|2021-10-18 11:54:00|22454.13|22334.13|22462.12|22342.12|22463.55|22343.55|22454.13|22334.13|10
1634558050000|2021-10-18 11:54:10|22462.71|22342.71|22458.88|22338.88|22462.71|22342.71|22458.88|22338.88|10
1634558060000|2021-10-18 11:54:20|22461.04|22341.04|22458.72|22338.72|22461.04|22341.04|22458.2|22338.2|10
1634558070000|2021-10-18 11:54:30|22458.64|22338.64|22458.38|22338.38|22458.64|22338.64|22456.56|22336.56|10
1634558080000|2021-10-18 11:54:40|22459.27|22339.27|22468.19|22348.19|22468.39|22348.39|22459.27|22339.27|10
1634558090000|2021-10-18 11:54:50|22468.86|22348.86|22473.62|22353.62|22473.62|22353.62|22468.73|22348.73|10
1634558100000|2021-10-18 11:55:00|22473.39|22353.39|22477.95|22357.95|22477.95|22357.95|22473.39|22353.39|10
1634558110000|2021-10-18 11:55:10|22478.1|22358.1|22483.67|22363.67|22483.67|22363.67|22478.1|22358.1|10
1634558120000|2021-10-18 11:55:20|22483.7|22363.7|22487.07|22367.07|22487.07|22367.07|22482.92|22362.92|10
1634558130000|2021-10-18 11:55:30|22487.98|22367.98|22494.3|22374.3|22494.3|22374.3|22487.98|22367.98|10
1634558140000|2021-10-18 11:55:40|22494.52|22374.52|22496.83|22376.83|22496.83|22376.83|22494.34|22374.34|10
1634558150000|2021-10-18 11:55:50|22496.18|22376.18|22496.64|22376.64|22497.26|22377.26|22495.32|22375.32|10
1634558160000|2021-10-18 11:56:00|22496.76|22376.76|22497.76|22377.76|22498.76|22378.76|22496.76|22376.76|10
1634558170000|2021-10-18 11:56:10|22498.04|22378.04|22498.74|22378.74|22498.74|22378.74|22497.37|22377.37|10
1634558180000|2021-10-18 11:56:20|22498.78|22378.78|22501.11|22381.11|22501.54|22381.54|22498.66|22378.66|9
1634558190000|2021-10-18 11:56:30|22500.21|22380.21|22498.56|22378.56|22500.21|22380.21|22498.56|22378.56|10
1634558200000|2021-10-18 11:56:40|22498.28|22378.28|22495.61|22375.61|22498.28|22378.28|22495.41|22375.41|10
1634558210000|2021-10-18 11:56:50|22495.08|22375.08|22489.74|22369.74|22495.08|22375.08|22489.67|22369.67|8
1634558220000|2021-10-18 11:57:00|22489.63|22369.63|22485.69|22365.69|22489.83|22369.83|22485.69|22365.69|10
1634558230000|2021-10-18 11:57:10|22485.27|22365.27|22486.84|22366.84|22486.99|22366.99|22485.09|22365.09|9
1634558240000|2021-10-18 11:57:20|22486.72|22366.72|22486.8|22366.8|22486.8|22366.8|22485.64|22365.64|9
1634558250000|2021-10-18 11:57:30|22487.2|22367.2|22493.19|22373.19|22493.33|22373.33|22487.2|22367.2|10
1634558260000|2021-10-18 11:57:40|22492.65|22372.65|22494.97|22374.97|22495.43|22375.43|22492.65|22372.65|10
1634558270000|2021-10-18 11:57:50|22495.51|22375.51|22497.62|22377.62|22499.14|22379.14|22495.51|22375.51|9
1634558280000|2021-10-18 11:58:00|22498.8|22378.8|22501.51|22381.51|22501.51|22381.51|22498.69|22378.69|10
1634558290000|2021-10-18 11:58:10|22502.43|22382.43|22500.34|22380.34|22502.43|22382.43|22500.34|22380.34|9
1634558300000|2021-10-18 11:58:20|22500.46|22380.46|22497.96|22377.96|22500.46|22380.46|22497.96|22377.96|10
1634558310000|2021-10-18 11:58:30|22497.71|22377.71|22494.99|22374.99|22498.69|22378.69|22494.99|22374.99|10
1634558320000|2021-10-18 11:58:40|22495.13|22375.13|22492.38|22372.38|22495.13|22375.13|22491.74|22371.74|10
1634558330000|2021-10-18 11:58:50|22492.72|22372.72|22493.2|22373.2|22493.58|22373.58|22492.03|22372.03|9
1634558340000|2021-10-18 11:59:00|22493.15|22373.15|22492.71|22372.71|22493.77|22373.77|22492.61|22372.61|10
1634558350000|2021-10-18 11:59:10|22492.46|22372.46|22492|22372|22493.53|22373.53|22491.82|22371.82|10
1634558360000|2021-10-18 11:59:20|22491.61|22371.61|22491.86|22371.86|22493.25|22373.25|22490.17|22370.17|10
1634558370000|2021-10-18 11:59:30|22491.43|22371.43|22497.52|22377.52|22497.52|22377.52|22489.46|22369.46|10
1634558380000|2021-10-18 11:59:40|22498.18|22378.18|22506.96|22386.96|22506.96|22386.96|22498.18|22378.18|10
1634558390000|2021-10-18 11:59:50|22508.68|22388.68|22509.63|22389.63|22511.34|22391.34|22508.16|22388.16|10
1634558400000|2021-10-18 12:00:00|22509.6|22389.6|22510.13|22390.13|22511.99|22391.99|22509.6|22389.6|10
1634558410000|2021-10-18 12:00:10|22508.7|22388.7|22501.78|22381.78|22509.55|22389.55|22501.78|22381.78|10
1634558420000|2021-10-18 12:00:20|22499.84|22379.84|22496.78|22376.78|22500.53|22380.53|22496.78|22376.78|10
1634558430000|2021-10-18 12:00:30|22495.73|22375.73|22498.01|22378.01|22498.01|22378.01|22493.76|22373.76|10
1634558440000|2021-10-18 12:00:40|22497.86|22377.86|22497.3|22377.3|22499.78|22379.78|22496.96|22376.96|9
1634558450000|2021-10-18 12:00:50|22497.02|22377.02|22496.86|22376.86|22497.02|22377.02|22495.64|22375.64|9
1634558460000|2021-10-18 12:01:00|22496.17|22376.17|22515.41|22395.41|22515.41|22395.41|22496.17|22376.17|10
1634558470000|2021-10-18 12:01:10|22515.63|22395.63|22527.25|22407.25|22527.25|22407.25|22515.63|22395.63|9
1634558480000|2021-10-18 12:01:20|22534.01|22414.01|22537.77|22417.77|22539.26|22419.26|22534.01|22414.01|10
1634558490000|2021-10-18 12:01:30|22537.39|22417.39|22536.92|22416.92|22537.98|22417.98|22536.76|22416.76|10
1634558500000|2021-10-18 12:01:40|22534.75|22414.75|22531.26|22411.26|22534.75|22414.75|22531.26|22411.26|10
1634558510000|2021-10-18 12:01:50|22531.25|22411.25|22533.17|22413.17|22533.17|22413.17|22530.71|22410.71|10
1634558520000|2021-10-18 12:02:00|22534.5|22414.5|22535.4|22415.4|22536.85|22416.85|22534.5|22414.5|10
1634558530000|2021-10-18 12:02:10|22534.94|22414.94|22544.47|22424.47|22544.47|22424.47|22534.94|22414.94|10
1634558540000|2021-10-18 12:02:20|22543.87|22423.87|22548.21|22428.21|22548.21|22428.21|22543.87|22423.87|10
1634558550000|2021-10-18 12:02:30|22548.39|22428.39|22550.92|22430.92|22552.42|22432.42|22548.39|22428.39|10
1634558560000|2021-10-18 12:02:40|22550.23|22430.23|22544.58|22424.58|22550.23|22430.23|22544.43|22424.43|10
1634558570000|2021-10-18 12:02:50|22545.11|22425.11|22548.05|22428.05|22553.89|22433.89|22545.11|22425.11|10
1634558580000|2021-10-18 12:03:00|22548.57|22428.57|22530.9|22410.9|22549.96|22429.96|22530.9|22410.9|10
1634558590000|2021-10-18 12:03:10|22528.58|22408.58|22520.67|22400.67|22528.58|22408.58|22520.51|22400.51|10
1634558600000|2021-10-18 12:03:20|22518.39|22398.39|22511.96|22391.96|22518.39|22398.39|22511.96|22391.96|10
1634558610000|2021-10-18 12:03:30|22512.03|22392.03|22510.49|22390.49|22513.35|22393.35|22510.49|22390.49|10
1634558620000|2021-10-18 12:03:40|22508.74|22388.74|22504.57|22384.57|22508.74|22388.74|22503.45|22383.45|10
1634558630000|2021-10-18 12:03:50|22503.07|22383.07|22497.83|22377.83|22504.33|22384.33|22497.83|22377.83|10
1634558640000|2021-10-18 12:04:00|22497.75|22377.75|22496.25|22376.25|22497.96|22377.96|22494.96|22374.96|9
1634558650000|2021-10-18 12:04:10|22495.94|22375.94|22485.89|22365.89|22495.94|22375.94|22483.18|22363.18|10
1634558660000|2021-10-18 12:04:20|22485.55|22365.55|22490.35|22370.35|22490.35|22370.35|22484.74|22364.74|10
1634558670000|2021-10-18 12:04:30|22489.69|22369.69|22489.25|22369.25|22490.83|22370.83|22488.17|22368.17|10
1634558680000|2021-10-18 12:04:40|22488.11|22368.11|22474.77|22354.77|22488.11|22368.11|22474.77|22354.77|10
1634558690000|2021-10-18 12:04:50|22474.72|22354.72|22482.64|22362.64|22482.64|22362.64|22474.49|22354.49|10
1634558700000|2021-10-18 12:05:00|22482.58|22362.58|22505.77|22385.77|22505.77|22385.77|22482.38|22362.38|10
1634558710000|2021-10-18 12:05:10|22506.24|22386.24|22511.13|22391.13|22511.13|22391.13|22505.78|22385.78|10
1634558720000|2021-10-18 12:05:20|22510.53|22390.53|22508.96|22388.96|22510.53|22390.53|22507.81|22387.81|10
1634558730000|2021-10-18 12:05:30|22508.58|22388.58|22509.75|22389.75|22509.75|22389.75|22507.52|22387.52|10
1634558740000|2021-10-18 12:05:40|22509.27|22389.27|22511.46|22391.46|22511.46|22391.46|22509.24|22389.24|9
1634558750000|2021-10-18 12:05:50|22512.76|22392.76|22515.85|22395.85|22518.09|22398.09|22512.76|22392.76|10
1634558760000|2021-10-18 12:06:00|22514.3|22394.3|22512.3|22392.3|22514.58|22394.58|22512.3|22392.3|10
1634558770000|2021-10-18 12:06:10|22511.62|22391.62|22509.75|22389.75|22511.62|22391.62|22508.79|22388.79|10
1634558780000|2021-10-18 12:06:20|22510.23|22390.23|22514.91|22394.91|22515.85|22395.85|22510.11|22390.11|10
1634558790000|2021-10-18 12:06:30|22515.85|22395.85|22524.11|22404.11|22524.11|22404.11|22515.85|22395.85|9
1634558800000|2021-10-18 12:06:40|22525.32|22405.32|22529.8|22409.8|22530.42|22410.42|22525.32|22405.32|10
1634558810000|2021-10-18 12:06:50|22527.49|22407.49|22528.48|22408.48|22528.85|22408.85|22525.08|22405.08|10
1634558820000|2021-10-18 12:07:00|22528.47|22408.47|22528.4|22408.4|22530.42|22410.42|22528.4|22408.4|9
1634558830000|2021-10-18 12:07:10|22528.36|22408.36|22522.97|22402.97|22528.36|22408.36|22521.85|22401.85|10
1634558840000|2021-10-18 12:07:20|22522.47|22402.47|22517.92|22397.92|22522.47|22402.47|22517.92|22397.92|10
1634558850000|2021-10-18 12:07:30|22517.87|22397.87|22506.79|22386.79|22517.87|22397.87|22506.79|22386.79|10
1634558860000|2021-10-18 12:07:40|22504.5|22384.5|22488.63|22368.63|22504.79|22384.79|22488.63|22368.63|10
1634558870000|2021-10-18 12:07:50|22488.66|22368.66|22486.81|22366.81|22488.91|22368.91|22486.12|22366.12|10
1634558880000|2021-10-18 12:08:00|22485.7|22365.7|22495.11|22375.11|22495.11|22375.11|22484.99|22364.99|10
1634558890000|2021-10-18 12:08:10|22497.97|22377.97|22493.81|22373.81|22504.5|22384.5|22493.81|22373.81|10
1634558900000|2021-10-18 12:08:20|22493.73|22373.73|22487.9|22367.9|22494.83|22374.83|22487.9|22367.9|10
1634558910000|2021-10-18 12:08:30|22488.51|22368.51|22487.98|22367.98|22490.71|22370.71|22487.98|22367.98|10
1634558920000|2021-10-18 12:08:40|22487.43|22367.43|22485.79|22365.79|22487.43|22367.43|22485.79|22365.79|10
1634558930000|2021-10-18 12:08:50|22485.33|22365.33|22486.52|22366.52|22486.52|22366.52|22480.02|22360.02|9
1634558940000|2021-10-18 12:09:00|22487.8|22367.8|22497.8|22377.8|22497.8|22377.8|22487.8|22367.8|10
1634558950000|2021-10-18 12:09:10|22498.8|22378.8|22511.01|22391.01|22511.01|22391.01|22498.8|22378.8|10
1634558960000|2021-10-18 12:09:20|22512.23|22392.23|22507.69|22387.69|22512.23|22392.23|22507.69|22387.69|10
1634558970000|2021-10-18 12:09:30|22507.87|22387.87|22502.54|22382.54|22508.36|22388.36|22502.37|22382.37|10
1634558980000|2021-10-18 12:09:40|22502.58|22382.58|22501.52|22381.52|22502.58|22382.58|22500.73|22380.73|10
1634558990000|2021-10-18 12:09:50|22502.32|22382.32|22506.43|22386.43|22506.43|22386.43|22501.42|22381.42|10
1634559000000|2021-10-18 12:10:00|22507.12|22387.12|22509.41|22389.41|22509.41|22389.41|22506.72|22386.72|10
1634559010000|2021-10-18 12:10:10|22509.98|22389.98|22512.28|22392.28|22513.22|22393.22|22509.98|22389.98|10
1634559020000|2021-10-18 12:10:20|22511.86|22391.86|22510.45|22390.45|22511.99|22391.99|22510.4|22390.4|10
1634559030000|2021-10-18 12:10:30|22511.23|22391.23|22511.52|22391.52|22511.52|22391.52|22510.06|22390.06|10
1634559040000|2021-10-18 12:10:40|22510.86|22390.86|22510.8|22390.8|22512.06|22392.06|22510.27|22390.27|10
1634559050000|2021-10-18 12:10:50|22511.96|22391.96|22523.57|22403.57|22523.57|22403.57|22511.96|22391.96|10
1634559060000|2021-10-18 12:11:00|22525.27|22405.27|22526.18|22406.18|22526.18|22406.18|22522|22402|10
1634559070000|2021-10-18 12:11:10|22526.66|22406.66|22527.62|22407.62|22527.62|22407.62|22526.2|22406.2|10
1634559080000|2021-10-18 12:11:20|22527.78|22407.78|22530.41|22410.41|22531.11|22411.11|22527.1|22407.1|10
1634559090000|2021-10-18 12:11:30|22529.64|22409.64|22519.55|22399.55|22529.64|22409.64|22519.55|22399.55|10
1634559100000|2021-10-18 12:11:40|22518.28|22398.28|22516.38|22396.38|22518.28|22398.28|22514.33|22394.33|10
1634559110000|2021-10-18 12:11:50|22516.92|22396.92|22518.47|22398.47|22518.47|22398.47|22516.76|22396.76|10
1634559120000|2021-10-18 12:12:00|22520.25|22400.25|22519.93|22399.93|22521.73|22401.73|22519.36|22399.36|10
1634559130000|2021-10-18 12:12:10|22518.98|22398.98|22512.78|22392.78|22519.25|22399.25|22512.21|22392.21|9
1634559140000|2021-10-18 12:12:20|22513.69|22393.69|22506.34|22386.34|22513.69|22393.69|22506.34|22386.34|10
1634559150000|2021-10-18 12:12:30|22505.4|22385.4|22510.65|22390.65|22510.65|22390.65|22505.4|22385.4|10
1634559160000|2021-10-18 12:12:40|22511.59|22391.59|22521.16|22401.16|22521.16|22401.16|22511.59|22391.59|9
1634559170000|2021-10-18 12:12:50|22522.76|22402.76|22528.68|22408.68|22528.68|22408.68|22521.97|22401.97|10
1634559180000|2021-10-18 12:13:00|22530.39|22410.39|22532.29|22412.29|22533|22413|22530.39|22410.39|10
1634559190000|2021-10-18 12:13:10|22532.28|22412.28|22534.12|22414.12|22535.53|22415.53|22532.17|22412.17|10
1634559200000|2021-10-18 12:13:20|22534.92|22414.92|22545.08|22425.08|22545.08|22425.08|22534.92|22414.92|10
1634559210000|2021-10-18 12:13:30|22545.61|22425.61|22549.31|22429.31|22550.34|22430.34|22545.61|22425.61|10
1634559220000|2021-10-18 12:13:40|22549.85|22429.85|22546.02|22426.02|22551.26|22431.26|22546.02|22426.02|10
1634559230000|2021-10-18 12:13:50|22544.74|22424.74|22544.4|22424.4|22545.26|22425.26|22543.48|22423.48|9
1634559240000|2021-10-18 12:14:00|22544.8|22424.8|22544.84|22424.84|22544.94|22424.94|22542.42|22422.42|10
1634559250000|2021-10-18 12:14:10|22544.25|22424.25|22545.8|22425.8|22545.8|22425.8|22544.25|22424.25|10
1634559260000|2021-10-18 12:14:20|22545.09|22425.09|22548.27|22428.27|22548.27|22428.27|22545|22425|10
1634559270000|2021-10-18 12:14:30|22550.34|22430.34|22549.26|22429.26|22552.93|22432.93|22549.26|22429.26|10
1634559280000|2021-10-18 12:14:40|22549.77|22429.77|22551|22431|22551.73|22431.73|22549.77|22429.77|10
1634559290000|2021-10-18 12:14:50|22551.68|22431.68|22548.66|22428.66|22552|22432|22548.66|22428.66|10
1634559300000|2021-10-18 12:15:00|22547.71|22427.71|22545.57|22425.57|22547.71|22427.71|22545.32|22425.32|10
1634559310000|2021-10-18 12:15:10|22543.03|22423.03|22543.03|22423.03|22546.96|22426.96|22543.03|22423.03|9
1634559320000|2021-10-18 12:15:20|22542.57|22422.57|22543.15|22423.15|22543.84|22423.84|22542.57|22422.57|10
1634559330000|2021-10-18 12:15:30|22542.94|22422.94|22544.12|22424.12|22544.12|22424.12|22542.53|22422.53|10
1634559340000|2021-10-18 12:15:40|22543.76|22423.76|22547.19|22427.19|22547.19|22427.19|22543.44|22423.44|10
1634559350000|2021-10-18 12:15:50|22549.83|22429.83|22554.09|22434.09|22554.09|22434.09|22549.34|22429.34|10
1634559360000|2021-10-18 12:16:00|22554.25|22434.25|22560.8|22440.8|22560.97|22440.97|22553.74|22433.74|10
1634559370000|2021-10-18 12:16:10|22560.43|22440.43|22561.28|22441.28|22561.41|22441.41|22559.98|22439.98|10
1634559380000|2021-10-18 12:16:20|22561.82|22441.82|22562.8|22442.8|22562.8|22442.8|22561.74|22441.74|9
1634559390000|2021-10-18 12:16:30|22562.59|22442.59|22564.49|22444.49|22564.9|22444.9|22562.59|22442.59|10
1634559400000|2021-10-18 12:16:40|22565.45|22445.45|22569.08|22449.08|22569.08|22449.08|22564.16|22444.16|10
1634559410000|2021-10-18 12:16:50|22568.55|22448.55|22568.9|22448.9|22569.6|22449.6|22568.39|22448.39|10
1634559420000|2021-10-18 12:17:00|22568.94|22448.94|22570.4|22450.4|22570.4|22450.4|22568.12|22448.12|10
1634559430000|2021-10-18 12:17:10|22571.58|22451.58|22580.89|22460.89|22580.89|22460.89|22571.58|22451.58|10
1634559440000|2021-10-18 12:17:20|22582.55|22462.55|22586.59|22466.59|22586.59|22466.59|22581.82|22461.82|10
1634559450000|2021-10-18 12:17:30|22586.79|22466.79|22589.8|22469.8|22589.8|22469.8|22586.24|22466.24|10
1634559460000|2021-10-18 12:17:40|22592.31|22472.31|22596.55|22476.55|22597.75|22477.75|22592.18|22472.18|10
1634559470000|2021-10-18 12:17:50|22596.1|22476.1|22599.39|22479.39|22599.39|22479.39|22596.1|22476.1|10
1634559480000|2021-10-18 12:18:00|22598.34|22478.34|22598.53|22478.53|22600.3|22480.3|22598.34|22478.34|10
1634559490000|2021-10-18 12:18:10|22598.91|22478.91|22601.13|22481.13|22602.07|22482.07|22598.91|22478.91|10
1634559500000|2021-10-18 12:18:20|22602.32|22482.32|22604.98|22484.98|22604.98|22484.98|22602.32|22482.32|9
1634559510000|2021-10-18 12:18:30|22605.12|22485.12|22608.39|22488.39|22608.39|22488.39|22605.01|22485.01|10
1634559520000|2021-10-18 12:18:40|22609.47|22489.47|22613.42|22493.42|22615.21|22495.21|22609.47|22489.47|10
1634559530000|2021-10-18 12:18:50|22614.19|22494.19|22612.88|22492.88|22614.39|22494.39|22612.63|22492.63|10
1634559540000|2021-10-18 12:19:00|22611.79|22491.79|22610.54|22490.54|22611.79|22491.79|22610.43|22490.43|10
1634559550000|2021-10-18 12:19:10|22610.61|22490.61|22613.2|22493.2|22613.2|22493.2|22610.61|22490.61|10
1634559560000|2021-10-18 12:19:20|22613.24|22493.24|22618|22498|22618|22498|22613.24|22493.24|10
1634559570000|2021-10-18 12:19:30|22619.54|22499.54|22623.61|22503.61|22623.61|22503.61|22619.54|22499.54|10
1634559580000|2021-10-18 12:19:40|22624.25|22504.25|22625.6|22505.6|22625.6|22505.6|22624.19|22504.19|10
1634559590000|2021-10-18 12:19:50|22625.36|22505.36|22627.61|22507.61|22627.61|22507.61|22624.45|22504.45|10
1634559600000|2021-10-18 12:20:00|22628.04|22508.04|22631.73|22511.73|22632.63|22512.63|22628.04|22508.04|10
1634559610000|2021-10-18 12:20:10|22632.34|22512.34|22634.25|22514.25|22634.25|22514.25|22632.28|22512.28|10
1634559620000|2021-10-18 12:20:20|22634.64|22514.64|22644.24|22524.24|22644.51|22524.51|22634.64|22514.64|10
1634559630000|2021-10-18 12:20:30|22644.01|22524.01|22643.96|22523.96|22644.42|22524.42|22640.47|22520.47|10
1634559640000|2021-10-18 12:20:40|22644.47|22524.47|22643.65|22523.65|22646.07|22526.07|22643.65|22523.65|10
1634559650000|2021-10-18 12:20:50|22643.63|22523.63|22635.02|22515.02|22643.63|22523.63|22634.89|22514.89|10
1634559660000|2021-10-18 12:21:00|22634.98|22514.98|22627.95|22507.95|22634.98|22514.98|22627.95|22507.95|10
1634559670000|2021-10-18 12:21:10|22628.33|22508.33|22627.26|22507.26|22629.3|22509.3|22626.59|22506.59|10
1634559680000|2021-10-18 12:21:20|22631.47|22511.47|22630.11|22510.11|22631.47|22511.47|22629.89|22509.89|9
1634559690000|2021-10-18 12:21:30|22630.17|22510.17|22626.62|22506.62|22631.21|22511.21|22626.62|22506.62|10
1634559700000|2021-10-18 12:21:40|22626.21|22506.21|22615.07|22495.07|22626.21|22506.21|22615.07|22495.07|10
1634559710000|2021-10-18 12:21:50|22611.93|22491.93|22610.92|22490.92|22611.93|22491.93|22610.31|22490.31|10
1634559720000|2021-10-18 12:22:00|22610.8|22490.8|22610.77|22490.77|22611.83|22491.83|22610.68|22490.68|10
1634559730000|2021-10-18 12:22:10|22610.1|22490.1|22607.17|22487.17|22610.65|22490.65|22606.94|22486.94|10
1634559740000|2021-10-18 12:22:20|22605.81|22485.81|22605.22|22485.22|22605.84|22485.84|22604.98|22484.98|10
1634559750000|2021-10-18 12:22:30|22603.79|22483.79|22599.84|22479.84|22603.79|22483.79|22599.61|22479.61|9
1634559760000|2021-10-18 12:22:40|22599.76|22479.76|22610|22490|22610|22490|22598.48|22478.48|10
1634559770000|2021-10-18 12:22:50|22612.02|22492.02|22625.67|22505.67|22625.81|22505.81|22612.02|22492.02|10
1634559780000|2021-10-18 12:23:00|22625.59|22505.59|22627.65|22507.65|22627.65|22507.65|22625.14|22505.14|10
1634559790000|2021-10-18 12:23:10|22627.31|22507.31|22630.64|22510.64|22631.37|22511.37|22627.31|22507.31|10
1634559800000|2021-10-18 12:23:20|22631.68|22511.68|22626.05|22506.05|22631.68|22511.68|22626.05|22506.05|9
1634559810000|2021-10-18 12:23:30|22625.24|22505.24|22618.73|22498.73|22625.24|22505.24|22618.73|22498.73|10
1634559820000|2021-10-18 12:23:40|22616.98|22496.98|22616.08|22496.08|22617.72|22497.72|22615.81|22495.81|10
1634559830000|2021-10-18 12:23:50|22615.09|22495.09|22608.82|22488.82|22615.09|22495.09|22608.82|22488.82|10
1634559840000|2021-10-18 12:24:00|22608.52|22488.52|22603.84|22483.84|22608.52|22488.52|22603.84|22483.84|10
1634559850000|2021-10-18 12:24:10|22603.82|22483.82|22599.51|22479.51|22603.82|22483.82|22599.35|22479.35|9
1634559860000|2021-10-18 12:24:20|22600.89|22480.89|22595.73|22475.73|22600.89|22480.89|22595.44|22475.44|10
1634559870000|2021-10-18 12:24:30|22594.36|22474.36|22585.79|22465.79|22594.36|22474.36|22585.79|22465.79|10
1634559880000|2021-10-18 12:24:40|22584.05|22464.05|22576.72|22456.72|22584.05|22464.05|22576.72|22456.72|10
1634559890000|2021-10-18 12:24:50|22576.55|22456.55|22570.37|22450.37|22576.55|22456.55|22570.36|22450.36|10
1634559900000|2021-10-18 12:25:00|22570.07|22450.07|22571.97|22451.97|22572.61|22452.61|22570.07|22450.07|10
1634559910000|2021-10-18 12:25:10|22571.82|22451.82|22570.66|22450.66|22572.07|22452.07|22569.19|22449.19|8
1634559920000|2021-10-18 12:25:20|22569.41|22449.41|22558.17|22438.17|22569.41|22449.41|22558.17|22438.17|10
1634559930000|2021-10-18 12:25:30|22559.02|22439.02|22555.75|22435.75|22559.02|22439.02|22555.45|22435.45|10
1634559940000|2021-10-18 12:25:40|22555.77|22435.77|22555.87|22435.87|22557.28|22437.28|22555.59|22435.59|10
1634559950000|2021-10-18 12:25:50|22556|22436|22557.04|22437.04|22557.94|22437.94|22556|22436|10
1634559960000|2021-10-18 12:26:00|22556.9|22436.9|22557.75|22437.75|22558.26|22438.26|22556.9|22436.9|10
1634559970000|2021-10-18 12:26:10|22557.33|22437.33|22560.51|22440.51|22560.66|22440.66|22557.33|22437.33|10
1634559980000|2021-10-18 12:26:20|22560.84|22440.84|22564.61|22444.61|22564.78|22444.78|22560.84|22440.84|10
1634559990000|2021-10-18 12:26:30|22563.15|22443.15|22562.28|22442.28|22565.29|22445.29|22561.19|22441.19|10
1634560000000|2021-10-18 12:26:40|22561.41|22441.41|22558.37|22438.37|22561.41|22441.41|22558.37|22438.37|10
1634560010000|2021-10-18 12:26:50|22557.22|22437.22|22554.89|22434.89|22557.62|22437.62|22554.89|22434.89|10
1634560020000|2021-10-18 12:27:00|22554.26|22434.26|22554.47|22434.47|22555.73|22435.73|22553.43|22433.43|9
1634560030000|2021-10-18 12:27:10|22554.81|22434.81|22547.22|22427.22|22554.9|22434.9|22546.82|22426.82|9
1634560040000|2021-10-18 12:27:20|22546.67|22426.67|22540.93|22420.93|22546.67|22426.67|22540.89|22420.89|10
1634560050000|2021-10-18 12:27:30|22540.99|22420.99|22533.2|22413.2|22540.99|22420.99|22533.2|22413.2|10
1634560060000|2021-10-18 12:27:40|22529.67|22409.67|22528.49|22408.49|22530.25|22410.25|22528.49|22408.49|9
1634560070000|2021-10-18 12:27:50|22527.47|22407.47|22520.96|22400.96|22527.66|22407.66|22520.96|22400.96|10
1634560080000|2021-10-18 12:28:00|22520.87|22400.87|22517.68|22397.68|22520.87|22400.87|22514.38|22394.38|10
1634560090000|2021-10-18 12:28:10|22518.89|22398.89|22523.43|22403.43|22523.43|22403.43|22518.89|22398.89|10
1634560100000|2021-10-18 12:28:20|22523.74|22403.74|22527.57|22407.57|22528.22|22408.22|22523.74|22403.74|10
1634560110000|2021-10-18 12:28:30|22526.48|22406.48|22517.63|22397.63|22526.48|22406.48|22517.59|22397.59|10
1634560120000|2021-10-18 12:28:40|22516.43|22396.43|22503.18|22383.18|22516.43|22396.43|22503.18|22383.18|10
1634560130000|2021-10-18 12:28:50|22501.49|22381.49|22503.12|22383.12|22503.8|22383.8|22501.49|22381.49|10
1634560140000|2021-10-18 12:29:00|22502.43|22382.43|22503.29|22383.29|22503.43|22383.43|22501.39|22381.39|9
1634560150000|2021-10-18 12:29:10|22503.12|22383.12|22507|22387|22507|22387|22503.12|22383.12|10
1634560160000|2021-10-18 12:29:20|22507.78|22387.78|22508.35|22388.35|22508.35|22388.35|22507.67|22387.67|10
1634560170000|2021-10-18 12:29:30|22507.82|22387.82|22502.98|22382.98|22507.82|22387.82|22502.36|22382.36|10
1634560180000|2021-10-18 12:29:40|22503.32|22383.32|22502.57|22382.57|22504.14|22384.14|22502.57|22382.57|10
1634560190000|2021-10-18 12:29:50|22502.95|22382.95|22504.71|22384.71|22504.71|22384.71|22502.22|22382.22|10
1634560200000|2021-10-18 12:30:00|22505.69|22385.69|22504.97|22384.97|22507.16|22387.16|22504.97|22384.97|10
1634560210000|2021-10-18 12:30:10|22506.05|22386.05|22504.75|22384.75|22506.05|22386.05|22503.34|22383.34|9
1634560220000|2021-10-18 12:30:20|22505.3|22385.3|22507.96|22387.96|22507.96|22387.96|22505.3|22385.3|10
1634560230000|2021-10-18 12:30:30|22508|22388|22520.58|22400.58|22520.58|22400.58|22508|22388|10
1634560240000|2021-10-18 12:30:40|22522.97|22402.97|22531.23|22411.23|22531.23|22411.23|22522.97|22402.97|10
1634560250000|2021-10-18 12:30:50|22532.74|22412.74|22537.21|22417.21|22537.21|22417.21|22532.74|22412.74|10
1634560260000|2021-10-18 12:31:00|22538.75|22418.75|22544.25|22424.25|22544.25|22424.25|22538.75|22418.75|10
1634560270000|2021-10-18 12:31:10|22543.82|22423.82|22545.7|22425.7|22547.19|22427.19|22542.95|22422.95|10
1634560280000|2021-10-18 12:31:20|22547.48|22427.48|22551.52|22431.52|22551.61|22431.61|22547.48|22427.48|10
1634560290000|2021-10-18 12:31:30|22551.82|22431.82|22551.84|22431.84|22552.44|22432.44|22549.65|22429.65|10
1634560300000|2021-10-18 12:31:40|22552.71|22432.71|22551.49|22431.49|22553.1|22433.1|22551.37|22431.37|10
1634560310000|2021-10-18 12:31:50|22551.24|22431.24|22551.02|22431.02|22551.25|22431.25|22550.15|22430.15|10
1634560320000|2021-10-18 12:32:00|22550.94|22430.94|22558.98|22438.98|22559.03|22439.03|22550.94|22430.94|10
1634560330000|2021-10-18 12:32:10|22560.54|22440.54|22562.95|22442.95|22562.95|22442.95|22560.44|22440.44|9
1634560340000|2021-10-18 12:32:20|22562.5|22442.5|22563.16|22443.16|22565.09|22445.09|22562.5|22442.5|10
1634560350000|2021-10-18 12:32:30|22563.61|22443.61|22563.65|22443.65|22563.71|22443.71|22561.56|22441.56|10
1634560360000|2021-10-18 12:32:40|22562.93|22442.93|22565.77|22445.77|22566.37|22446.37|22562.93|22442.93|10
1634560370000|2021-10-18 12:32:50|22566.5|22446.5|22570.49|22450.49|22570.6|22450.6|22566.25|22446.25|9
1634560380000|2021-10-18 12:33:00|22573.53|22453.53|22578.97|22458.97|22578.97|22458.97|22573.53|22453.53|10
1634560390000|2021-10-18 12:33:10|22578.29|22458.29|22578.87|22458.87|22578.92|22458.92|22578.05|22458.05|10
1634560400000|2021-10-18 12:33:20|22578.76|22458.76|22574.97|22454.97|22579.34|22459.34|22574.28|22454.28|10
1634560410000|2021-10-18 12:33:30|22574.3|22454.3|22567.76|22447.76|22574.43|22454.43|22567.76|22447.76|10
1634560420000|2021-10-18 12:33:40|22567.85|22447.85|22568.56|22448.56|22569.63|22449.63|22567.59|22447.59|9
1634560430000|2021-10-18 12:33:50|22568.46|22448.46|22569.43|22449.43|22569.96|22449.96|22567.31|22447.31|9
1634560440000|2021-10-18 12:34:00|22569.42|22449.42|22570.11|22450.11|22570.53|22450.53|22569.41|22449.41|10
1634560450000|2021-10-18 12:34:10|22571.95|22451.95|22571.45|22451.45|22572.19|22452.19|22570.91|22450.91|9
1634560460000|2021-10-18 12:34:20|22571.24|22451.24|22570.71|22450.71|22571.24|22451.24|22570.35|22450.35|10
1634560470000|2021-10-18 12:34:30|22571.51|22451.51|22573.69|22453.69|22573.69|22453.69|22571.14|22451.14|10
1634560480000|2021-10-18 12:34:40|22574.73|22454.73|22575.33|22455.33|22576.75|22456.75|22574|22454|10
1634560490000|2021-10-18 12:34:50|22575.23|22455.23|22572.87|22452.87|22575.23|22455.23|22572.41|22452.41|10
1634560500000|2021-10-18 12:35:00|22572.49|22452.49|22574.09|22454.09|22574.43|22454.43|22571.27|22451.27|10
1634560510000|2021-10-18 12:35:10|22574.01|22454.01|22577.04|22457.04|22577.04|22457.04|22573.88|22453.88|10
1634560520000|2021-10-18 12:35:20|22577.38|22457.38|22585.19|22465.19|22585.81|22465.81|22577.38|22457.38|10
1634560530000|2021-10-18 12:35:30|22585.39|22465.39|22591.2|22471.2|22591.2|22471.2|22585.14|22465.14|10
1634560540000|2021-10-18 12:35:40|22596.49|22476.49|22622.27|22502.27|22622.27|22502.27|22596.49|22476.49|10
1634560550000|2021-10-18 12:35:50|22622.03|22502.03|22623.41|22503.41|22623.79|22503.79|22621.03|22501.03|10
1634560560000|2021-10-18 12:36:00|22623.57|22503.57|22623.64|22503.64|22625.23|22505.23|22622.87|22502.87|9
1634560570000|2021-10-18 12:36:10|22623.28|22503.28|22628.96|22508.96|22628.96|22508.96|22623.28|22503.28|10
1634560580000|2021-10-18 12:36:20|22631.31|22511.31|22625.01|22505.01|22632.45|22512.45|22625.01|22505.01|10
1634560590000|2021-10-18 12:36:30|22624.9|22504.9|22619.61|22499.61|22624.9|22504.9|22619.61|22499.61|10
1634560600000|2021-10-18 12:36:40|22619.3|22499.3|22615.94|22495.94|22620.48|22500.48|22615.94|22495.94|10
1634560610000|2021-10-18 12:36:50|22613.36|22493.36|22604.05|22484.05|22613.36|22493.36|22603.5|22483.5|10
1634560620000|2021-10-18 12:37:00|22602.96|22482.96|22597.68|22477.68|22602.96|22482.96|22596.52|22476.52|10
1634560630000|2021-10-18 12:37:10|22596.9|22476.9|22589.47|22469.47|22596.9|22476.9|22589.47|22469.47|9
1634560640000|2021-10-18 12:37:20|22589.57|22469.57|22586.24|22466.24|22589.57|22469.57|22585.85|22465.85|9
1634560650000|2021-10-18 12:37:30|22587.02|22467.02|22586.2|22466.2|22587.42|22467.42|22585.82|22465.82|10
1634560660000|2021-10-18 12:37:40|22585.8|22465.8|22577.87|22457.87|22585.8|22465.8|22577.87|22457.87|10
1634560670000|2021-10-18 12:37:50|22573.01|22453.01|22573.73|22453.73|22574.42|22454.42|22571.92|22451.92|9
1634560680000|2021-10-18 12:38:00|22573.53|22453.53|22571.87|22451.87|22573.53|22453.53|22571.09|22451.09|10
1634560690000|2021-10-18 12:38:10|22572.4|22452.4|22574.14|22454.14|22574.67|22454.67|22572.4|22452.4|10
1634560700000|2021-10-18 12:38:20|22573.94|22453.94|22568.45|22448.45|22574.42|22454.42|22568.45|22448.45|10
1634560710000|2021-10-18 12:38:30|22566.61|22446.61|22557.92|22437.92|22566.61|22446.61|22557.42|22437.42|10
1634560720000|2021-10-18 12:38:40|22557.52|22437.52|22561.39|22441.39|22561.58|22441.58|22557.52|22437.52|10
1634560730000|2021-10-18 12:38:50|22561.44|22441.44|22563.5|22443.5|22564.4|22444.4|22561.44|22441.44|10
1634560740000|2021-10-18 12:39:00|22563.01|22443.01|22563.52|22443.52|22563.72|22443.72|22563.01|22443.01|9
1634560750000|2021-10-18 12:39:10|22563.51|22443.51|22557.64|22437.64|22563.51|22443.51|22557.64|22437.64|10
1634560760000|2021-10-18 12:39:20|22556.83|22436.83|22552.99|22432.99|22556.83|22436.83|22552.99|22432.99|9
1634560770000|2021-10-18 12:39:30|22550.96|22430.96|22544.81|22424.81|22550.96|22430.96|22544.81|22424.81|10
1634560780000|2021-10-18 12:39:40|22545.89|22425.89|22546.53|22426.53|22548.59|22428.59|22545.36|22425.36|10
1634560790000|2021-10-18 12:39:50|22546.01|22426.01|22544.22|22424.22|22546.01|22426.01|22544.22|22424.22|8
1634560800000|2021-10-18 12:40:00|22544.28|22424.28|22540.97|22420.97|22544.56|22424.56|22540.97|22420.97|10
1634560810000|2021-10-18 12:40:10|22541.45|22421.45|22542.04|22422.04|22542.32|22422.32|22539.68|22419.68|10
1634560820000|2021-10-18 12:40:20|22543.08|22423.08|22552.46|22432.46|22552.46|22432.46|22543.08|22423.08|10
1634560830000|2021-10-18 12:40:30|22553.58|22433.58|22557.25|22437.25|22557.25|22437.25|22553.58|22433.58|10
1634560840000|2021-10-18 12:40:40|22555.93|22435.93|22550.11|22430.11|22556.15|22436.15|22550.11|22430.11|10
1634560850000|2021-10-18 12:40:50|22549.45|22429.45|22549.52|22429.52|22549.63|22429.63|22547.07|22427.07|10
1634560860000|2021-10-18 12:41:00|22550.37|22430.37|22555.5|22435.5|22555.5|22435.5|22550.37|22430.37|10
1634560870000|2021-10-18 12:41:10|22557.71|22437.71|22556.66|22436.66|22559.22|22439.22|22556.66|22436.66|10
1634560880000|2021-10-18 12:41:20|22556.78|22436.78|22551.46|22431.46|22556.78|22436.78|22551.44|22431.44|10
1634560890000|2021-10-18 12:41:30|22549.94|22429.94|22551.13|22431.13|22551.13|22431.13|22548.96|22428.96|10
1634560900000|2021-10-18 12:41:40|22551.19|22431.19|22553.11|22433.11|22554.52|22434.52|22550.43|22430.43|10
1634560910000|2021-10-18 12:41:50|22554.68|22434.68|22557.91|22437.91|22557.91|22437.91|22554.68|22434.68|10
1634560920000|2021-10-18 12:42:00|22557.79|22437.79|22557.44|22437.44|22558.54|22438.54|22557.44|22437.44|10
1634560930000|2021-10-18 12:42:10|22556.91|22436.91|22553.8|22433.8|22556.91|22436.91|22553.08|22433.08|10
1634560940000|2021-10-18 12:42:20|22553.79|22433.79|22551.89|22431.89|22553.79|22433.79|22551.33|22431.33|10
1634560950000|2021-10-18 12:42:30|22552.83|22432.83|22555.07|22435.07|22555.07|22435.07|22552.83|22432.83|10
1634560960000|2021-10-18 12:42:40|22554.92|22434.92|22565.43|22445.43|22565.43|22445.43|22554.92|22434.92|10
1634560970000|2021-10-18 12:42:50|22566.92|22446.92|22572.32|22452.32|22572.32|22452.32|22566.92|22446.92|10
1634560980000|2021-10-18 12:43:00|22572.31|22452.31|22577.63|22457.63|22577.63|22457.63|22572.31|22452.31|10
1634560990000|2021-10-18 12:43:10|22578.09|22458.09|22582.8|22462.8|22582.85|22462.85|22578.09|22458.09|10
1634561000000|2021-10-18 12:43:20|22582.28|22462.28|22589.85|22469.85|22590.23|22470.23|22582.28|22462.28|10
1634561010000|2021-10-18 12:43:30|22589.16|22469.16|22586.53|22466.53|22589.16|22469.16|22586.53|22466.53|10
1634561020000|2021-10-18 12:43:40|22586.13|22466.13|22581.29|22461.29|22586.13|22466.13|22580.52|22460.52|9
1634561030000|2021-10-18 12:43:50|22579.89|22459.89|22579.17|22459.17|22579.89|22459.89|22577.63|22457.63|10
1634561040000|2021-10-18 12:44:00|22579.26|22459.26|22582.97|22462.97|22583|22463|22579.26|22459.26|10
1634561050000|2021-10-18 12:44:10|22582.88|22462.88|22589.05|22469.05|22589.05|22469.05|22582.88|22462.88|10
1634561060000|2021-10-18 12:44:20|22589.49|22469.49|22598.66|22478.66|22598.66|22478.66|22589.4|22469.4|10
1634561070000|2021-10-18 12:44:30|22598.91|22478.91|22599.77|22479.77|22600.42|22480.42|22598.91|22478.91|10
1634561080000|2021-10-18 12:44:40|22600.06|22480.06|22601.08|22481.08|22601.74|22481.74|22600.01|22480.01|10
1634561090000|2021-10-18 12:44:50|22601.36|22481.36|22602.66|22482.66|22603.06|22483.06|22601.32|22481.32|10
1634561100000|2021-10-18 12:45:00|22602.09|22482.09|22607.77|22487.77|22607.77|22487.77|22602.09|22482.09|10
1634561110000|2021-10-18 12:45:10|22608.34|22488.34|22611.68|22491.68|22612.08|22492.08|22607.24|22487.24|9
1634561120000|2021-10-18 12:45:20|22611.47|22491.47|22608.3|22488.3|22612.33|22492.33|22607.81|22487.81|10
1634561130000|2021-10-18 12:45:30|22608.53|22488.53|22607.09|22487.09|22608.53|22488.53|22606.36|22486.36|9
1634561140000|2021-10-18 12:45:40|22606.72|22486.72|22605.89|22485.89|22606.72|22486.72|22604.58|22484.58|10
1634561150000|2021-10-18 12:45:50|22605.9|22485.9|22606.48|22486.48|22606.48|22486.48|22605.42|22485.42|9
1634561160000|2021-10-18 12:46:00|22606.52|22486.52|22605.72|22485.72|22606.63|22486.63|22605.02|22485.02|10
1634561170000|2021-10-18 12:46:10|22603.96|22483.96|22599.03|22479.03|22603.96|22483.96|22598.8|22478.8|10
1634561180000|2021-10-18 12:46:20|22598.66|22478.66|22599.17|22479.17|22600.23|22480.23|22597.55|22477.55|10
1634561190000|2021-10-18 12:46:30|22599.29|22479.29|22601.61|22481.61|22601.61|22481.61|22598.93|22478.93|10
1634561200000|2021-10-18 12:46:40|22602.15|22482.15|22603.42|22483.42|22603.78|22483.78|22602.15|22482.15|10
1634561210000|2021-10-18 12:46:50|22603.58|22483.58|22608.98|22488.98|22608.98|22488.98|22603.58|22483.58|10
1634561220000|2021-10-18 12:47:00|22610.3|22490.3|22607.52|22487.52|22612.55|22492.55|22607.52|22487.52|10
1634561230000|2021-10-18 12:47:10|22607.55|22487.55|22601.58|22481.58|22607.55|22487.55|22601.58|22481.58|10
1634561240000|2021-10-18 12:47:20|22601.4|22481.4|22596.24|22476.24|22601.98|22481.98|22596.24|22476.24|10
1634561250000|2021-10-18 12:47:30|22596.46|22476.46|22595.79|22475.79|22597.13|22477.13|22595.26|22475.26|10
1634561260000|2021-10-18 12:47:40|22594.33|22474.33|22594.49|22474.49|22594.49|22474.49|22592.74|22472.74|10
1634561270000|2021-10-18 12:47:50|22594.35|22474.35|22596.25|22476.25|22596.25|22476.25|22594.3|22474.3|10
1634561280000|2021-10-18 12:48:00|22596.14|22476.14|22599.18|22479.18|22599.65|22479.65|22596.14|22476.14|10
1634561290000|2021-10-18 12:48:10|22599.07|22479.07|22595.96|22475.96|22599.23|22479.23|22595.96|22475.96|10
1634561300000|2021-10-18 12:48:20|22595.29|22475.29|22588.86|22468.86|22595.29|22475.29|22588.86|22468.86|9
1634561310000|2021-10-18 12:48:30|22588.41|22468.41|22579.52|22459.52|22588.41|22468.41|22579.52|22459.52|10
1634561320000|2021-10-18 12:48:40|22579.56|22459.56|22570.8|22450.8|22579.56|22459.56|22570.8|22450.8|10
1634561330000|2021-10-18 12:48:50|22572.09|22452.09|22562.36|22442.36|22572.09|22452.09|22562.36|22442.36|10
1634561340000|2021-10-18 12:49:00|22562.28|22442.28|22562.79|22442.79|22562.79|22442.79|22561.5|22441.5|10
1634561350000|2021-10-18 12:49:10|22562.15|22442.15|22566.62|22446.62|22566.62|22446.62|22562.15|22442.15|10
1634561360000|2021-10-18 12:49:20|22566.9|22446.9|22564.41|22444.41|22566.9|22446.9|22563.66|22443.66|10
1634561370000|2021-10-18 12:49:30|22564.58|22444.58|22561.24|22441.24|22564.58|22444.58|22560.69|22440.69|10
1634561380000|2021-10-18 12:49:40|22561.27|22441.27|22557.99|22437.99|22561.27|22441.27|22557.87|22437.87|10
1634561390000|2021-10-18 12:49:50|22558.16|22438.16|22554.77|22434.77|22558.68|22438.68|22554.77|22434.77|10
1634561400000|2021-10-18 12:50:00|22554.37|22434.37|22558.37|22438.37|22559.52|22439.52|22554.32|22434.32|10
1634561410000|2021-10-18 12:50:10|22557.53|22437.53|22556.43|22436.43|22557.53|22437.53|22556.39|22436.39|10
1634561420000|2021-10-18 12:50:20|22552.75|22432.75|22537.44|22417.44|22552.75|22432.75|22537.44|22417.44|10
1634561430000|2021-10-18 12:50:30|22538.59|22418.59|22536.22|22416.22|22538.59|22418.59|22535.5|22415.5|10
1634561440000|2021-10-18 12:50:40|22537.01|22417.01|22535.95|22415.95|22537.01|22417.01|22535.7|22415.7|10
1634561450000|2021-10-18 12:50:50|22535.76|22415.76|22535.88|22415.88|22536.64|22416.64|22535.49|22415.49|10
1634561460000|2021-10-18 12:51:00|22536.98|22416.98|22537.2|22417.2|22537.82|22417.82|22536.28|22416.28|10
1634561470000|2021-10-18 12:51:10|22537.6|22417.6|22533.33|22413.33|22537.6|22417.6|22532.81|22412.81|10
1634561480000|2021-10-18 12:51:20|22533.15|22413.15|22531.08|22411.08|22533.15|22413.15|22530.09|22410.09|10
1634561490000|2021-10-18 12:51:30|22530.24|22410.24|22533.01|22413.01|22533.01|22413.01|22530.05|22410.05|10
1634561500000|2021-10-18 12:51:40|22531.89|22411.89|22528.13|22408.13|22532.4|22412.4|22527.27|22407.27|10
1634561510000|2021-10-18 12:51:50|22525.92|22405.92|22522.15|22402.15|22525.92|22405.92|22521.58|22401.58|10
1634561520000|2021-10-18 12:52:00|22520.41|22400.41|22513.89|22393.89|22520.41|22400.41|22513.81|22393.81|10
1634561530000|2021-10-18 12:52:10|22513.76|22393.76|22510.65|22390.65|22514.22|22394.22|22510.65|22390.65|10
1634561540000|2021-10-18 12:52:20|22512.24|22392.24|22508.56|22388.56|22512.24|22392.24|22508.22|22388.22|10
1634561550000|2021-10-18 12:52:30|22508.96|22388.96|22508.36|22388.36|22509.02|22389.02|22506.92|22386.92|10
1634561560000|2021-10-18 12:52:40|22508.34|22388.34|22507.52|22387.52|22509.94|22389.94|22507.46|22387.46|10
1634561570000|2021-10-18 12:52:50|22507.13|22387.13|22509.54|22389.54|22509.54|22389.54|22506.84|22386.84|10
1634561580000|2021-10-18 12:53:00|22510.37|22390.37|22512.65|22392.65|22513.75|22393.75|22510.37|22390.37|10
1634561590000|2021-10-18 12:53:10|22512.56|22392.56|22511.5|22391.5|22514.14|22394.14|22511.5|22391.5|10
1634561600000|2021-10-18 12:53:20|22511.42|22391.42|22507.64|22387.64|22512|22392|22507.64|22387.64|10
1634561610000|2021-10-18 12:53:30|22506.93|22386.93|22496.42|22376.42|22506.93|22386.93|22496.42|22376.42|10
1634561620000|2021-10-18 12:53:40|22496.34|22376.34|22491.2|22371.2|22496.34|22376.34|22491.2|22371.2|10
1634561630000|2021-10-18 12:53:50|22490.18|22370.18|22483.24|22363.24|22490.18|22370.18|22482.64|22362.64|10
1634561640000|2021-10-18 12:54:00|22482.71|22362.71|22475.86|22355.86|22482.81|22362.81|22475.86|22355.86|10
1634561650000|2021-10-18 12:54:10|22476.82|22356.82|22471.56|22351.56|22476.82|22356.82|22471.56|22351.56|10
1634561660000|2021-10-18 12:54:20|22470.33|22350.33|22464.46|22344.46|22470.33|22350.33|22464.46|22344.46|10
1634561670000|2021-10-18 12:54:30|22464.4|22344.4|22468.02|22348.02|22468.22|22348.22|22464.4|22344.4|10
1634561680000|2021-10-18 12:54:40|22467.2|22347.2|22458.06|22338.06|22468.3|22348.3|22458.06|22338.06|10
1634561690000|2021-10-18 12:54:50|22457.83|22337.83|22451.5|22331.5|22457.83|22337.83|22450.8|22330.8|10
1634561700000|2021-10-18 12:55:00|22451.06|22331.06|22450.74|22330.74|22452.13|22332.13|22450.1|22330.1|10
1634561710000|2021-10-18 12:55:10|22450.19|22330.19|22413.85|22293.85|22450.19|22330.19|22413.85|22293.85|10
1634561720000|2021-10-18 12:55:20|22412.22|22292.22|22403.15|22283.15|22414.79|22294.79|22403.15|22283.15|10
1634561730000|2021-10-18 12:55:30|22402.23|22282.23|22387.51|22267.51|22402.23|22282.23|22387.51|22267.51|10
1634561740000|2021-10-18 12:55:40|22385.73|22265.73|22391.55|22271.55|22391.55|22271.55|22385.73|22265.73|10
1634561750000|2021-10-18 12:55:50|22391.44|22271.44|22379.19|22259.19|22391.44|22271.44|22378.61|22258.61|10
1634561760000|2021-10-18 12:56:00|22377.24|22257.24|22370.65|22250.65|22380.76|22260.76|22370.13|22250.13|10
1634561770000|2021-10-18 12:56:10|22372.06|22252.06|22383.03|22263.03|22383.03|22263.03|22372.06|22252.06|10
1634561780000|2021-10-18 12:56:20|22384.61|22264.61|22391.26|22271.26|22391.38|22271.38|22384.37|22264.37|10
1634561790000|2021-10-18 12:56:30|22393.17|22273.17|22403.18|22283.18|22403.18|22283.18|22393.17|22273.17|10
1634561800000|2021-10-18 12:56:40|22405.71|22285.71|22415.43|22295.43|22415.43|22295.43|22405.71|22285.71|10
1634561810000|2021-10-18 12:56:50|22414.65|22294.65|22419.9|22299.9|22419.96|22299.96|22414.65|22294.65|10
1634561820000|2021-10-18 12:57:00|22420.01|22300.01|22432.07|22312.07|22432.07|22312.07|22420.01|22300.01|9
1634561830000|2021-10-18 12:57:10|22432.4|22312.4|22431.89|22311.89|22434.82|22314.82|22431.89|22311.89|10
1634561840000|2021-10-18 12:57:20|22430.78|22310.78|22423.89|22303.89|22430.78|22310.78|22422.54|22302.54|10
1634561850000|2021-10-18 12:57:30|22423.46|22303.46|22420.6|22300.6|22424.54|22304.54|22420.6|22300.6|10
1634561860000|2021-10-18 12:57:40|22421.91|22301.91|22423.05|22303.05|22424.16|22304.16|22421.91|22301.91|10
1634561870000|2021-10-18 12:57:50|22423.3|22303.3|22429.01|22309.01|22429.01|22309.01|22423.3|22303.3|10
1634561880000|2021-10-18 12:58:00|22428.92|22308.92|22439.99|22319.99|22439.99|22319.99|22428.92|22308.92|10
1634561890000|2021-10-18 12:58:10|22439.34|22319.34|22427.47|22307.47|22439.34|22319.34|22427.47|22307.47|10
1634561900000|2021-10-18 12:58:20|22427.49|22307.49|22423.26|22303.26|22427.49|22307.49|22423.26|22303.26|10
1634561910000|2021-10-18 12:58:30|22424.06|22304.06|22425.66|22305.66|22425.66|22305.66|22423.71|22303.71|10
1634561920000|2021-10-18 12:58:40|22424.78|22304.78|22426.33|22306.33|22427.58|22307.58|22424.78|22304.78|10
1634561930000|2021-10-18 12:58:50|22426.01|22306.01|22424.08|22304.08|22426.01|22306.01|22422.68|22302.68|9
1634561940000|2021-10-18 12:59:00|22424.47|22304.47|22426.95|22306.95|22427.06|22307.06|22424.47|22304.47|10
1634561950000|2021-10-18 12:59:10|22427.03|22307.03|22436.18|22316.18|22436.18|22316.18|22427.03|22307.03|10
1634561960000|2021-10-18 12:59:20|22436.66|22316.66|22442.06|22322.06|22442.06|22322.06|22436.66|22316.66|10
1634561970000|2021-10-18 12:59:30|22444.71|22324.71|22450.68|22330.68|22451.56|22331.56|22444.44|22324.44|10
1634561980000|2021-10-18 12:59:40|22450.39|22330.39|22455.5|22335.5|22456.63|22336.63|22450.39|22330.39|10
1634561990000|2021-10-18 12:59:50|22454.82|22334.82|22458.77|22338.77|22459.74|22339.74|22454.82|22334.82|10
1634562000000|2021-10-18 13:00:00|22459.05|22339.05|22463.22|22343.22|22464.85|22344.85|22459.05|22339.05|10
1634562010000|2021-10-18 13:00:10|22463.36|22343.36|22461.06|22341.06|22463.44|22343.44|22460.66|22340.66|10
1634562020000|2021-10-18 13:00:20|22460.9|22340.9|22446.43|22326.43|22461.29|22341.29|22446.43|22326.43|10
1634562030000|2021-10-18 13:00:30|22444.79|22324.79|22443.81|22323.81|22444.79|22324.79|22442.8|22322.8|10
1634562040000|2021-10-18 13:00:40|22443.34|22323.34|22438.62|22318.62|22443.34|22323.34|22438.43|22318.43|10
1634562050000|2021-10-18 13:00:50|22438.66|22318.66|22432.54|22312.54|22438.83|22318.83|22432.54|22312.54|10
1634562060000|2021-10-18 13:01:00|22432.57|22312.57|22425.62|22305.62|22432.57|22312.57|22425.62|22305.62|10
1634562070000|2021-10-18 13:01:10|22425.97|22305.97|22424.05|22304.05|22425.97|22305.97|22421.88|22301.88|10
1634562080000|2021-10-18 13:01:20|22422.34|22302.34|22421.82|22301.82|22423.64|22303.64|22421.14|22301.14|9
1634562090000|2021-10-18 13:01:30|22421.24|22301.24|22408.72|22288.72|22421.24|22301.24|22408.72|22288.72|10
1634562100000|2021-10-18 13:01:40|22407.79|22287.79|22401.39|22281.39|22407.79|22287.79|22401.39|22281.39|10
1634562110000|2021-10-18 13:01:50|22400.1|22280.1|22391.81|22271.81|22400.46|22280.46|22391.81|22271.81|10
1634562120000|2021-10-18 13:02:00|22390.83|22270.83|22388.11|22268.11|22391.13|22271.13|22388.11|22268.11|10
1634562130000|2021-10-18 13:02:10|22386.33|22266.33|22383.61|22263.61|22386.33|22266.33|22383.26|22263.26|10
1634562140000|2021-10-18 13:02:20|22382.14|22262.14|22379.56|22259.56|22382.14|22262.14|22376.6|22256.6|10
1634562150000|2021-10-18 13:02:30|22379.27|22259.27|22377.18|22257.18|22380.18|22260.18|22374.87|22254.87|10
1634562160000|2021-10-18 13:02:40|22377.14|22257.14|22377.19|22257.19|22378.47|22258.47|22376.68|22256.68|10
1634562170000|2021-10-18 13:02:50|22377.68|22257.68|22383.31|22263.31|22383.31|22263.31|22377.68|22257.68|10
1634562180000|2021-10-18 13:03:00|22383.45|22263.45|22381.57|22261.57|22383.91|22263.91|22381.28|22261.28|10
1634562190000|2021-10-18 13:03:10|22381.31|22261.31|22377.21|22257.21|22381.34|22261.34|22377.21|22257.21|10
1634562200000|2021-10-18 13:03:20|22377.37|22257.37|22379.28|22259.28|22379.38|22259.38|22377.37|22257.37|10
1634562210000|2021-10-18 13:03:30|22379.79|22259.79|22381.49|22261.49|22382.17|22262.17|22379.79|22259.79|10
1634562220000|2021-10-18 13:03:40|22380.72|22260.72|22382.65|22262.65|22382.65|22262.65|22379.8|22259.8|10
1634562230000|2021-10-18 13:03:50|22382.17|22262.17|22374.8|22254.8|22382.17|22262.17|22374.8|22254.8|10
1634562240000|2021-10-18 13:04:00|22372.12|22252.12|22363.72|22243.72|22372.12|22252.12|22363.72|22243.72|10
1634562250000|2021-10-18 13:04:10|22362.5|22242.5|22337.7|22217.7|22362.5|22242.5|22337.7|22217.7|10
1634562260000|2021-10-18 13:04:20|22322.39|22202.39|22276.32|22156.32|22322.39|22202.39|22276.32|22156.32|10
1634562270000|2021-10-18 13:04:30|22278.13|22158.13|22251.74|22131.74|22278.13|22158.13|22251.74|22131.74|10
1634562280000|2021-10-18 13:04:40|22252.62|22132.62|22242.38|22122.38|22252.62|22132.62|22238.5|22118.5|10
1634562290000|2021-10-18 13:04:50|22242.76|22122.76|22261.83|22141.83|22261.83|22141.83|22242.76|22122.76|10
1634562300000|2021-10-18 13:05:00|22264.23|22144.23|22274.81|22154.81|22276.59|22156.59|22264.23|22144.23|10
1634562310000|2021-10-18 13:05:10|22274.51|22154.51|22265.58|22145.58|22274.55|22154.55|22264.44|22144.44|10
1634562320000|2021-10-18 13:05:20|22263.19|22143.19|22238.69|22118.69|22263.19|22143.19|22238.69|22118.69|10
1634562330000|2021-10-18 13:05:30|22238.34|22118.34|22244.37|22124.37|22245.32|22125.32|22237.48|22117.48|10
1634562340000|2021-10-18 13:05:40|22245.52|22125.52|22259.99|22139.99|22259.99|22139.99|22245.52|22125.52|10
1634562350000|2021-10-18 13:05:50|22259.79|22139.79|22247.87|22127.87|22259.79|22139.79|22247.87|22127.87|10
1634562360000|2021-10-18 13:06:00|22247.74|22127.74|22245.65|22125.65|22248.7|22128.7|22245.65|22125.65|10
1634562370000|2021-10-18 13:06:10|22245.57|22125.57|22226.37|22106.37|22245.57|22125.57|22226.37|22106.37|10
1634562380000|2021-10-18 13:06:20|22224.66|22104.66|22218.08|22098.08|22224.66|22104.66|22213.92|22093.92|10
1634562390000|2021-10-18 13:06:30|22217.66|22097.66|22238.44|22118.44|22238.44|22118.44|22217.66|22097.66|10
1634562400000|2021-10-18 13:06:40|22240.21|22120.21|22259.72|22139.72|22259.72|22139.72|22240.21|22120.21|10
1634562410000|2021-10-18 13:06:50|22260.07|22140.07|22277.25|22157.25|22277.25|22157.25|22260.07|22140.07|10
1634562420000|2021-10-18 13:07:00|22280.55|22160.55|22305.04|22185.04|22305.04|22185.04|22280.55|22160.55|10
1634562430000|2021-10-18 13:07:10|22303.87|22183.87|22307.48|22187.48|22308.42|22188.42|22303.87|22183.87|10
1634562440000|2021-10-18 13:07:20|22309.57|22189.57|22320.58|22200.58|22320.58|22200.58|22309.57|22189.57|10
1634562450000|2021-10-18 13:07:30|22319.27|22199.27|22331.86|22211.86|22332.47|22212.47|22319.27|22199.27|10
1634562460000|2021-10-18 13:07:40|22332.39|22212.39|22334.03|22214.03|22335.29|22215.29|22332.39|22212.39|10
1634562470000|2021-10-18 13:07:50|22331.93|22211.93|22322.61|22202.61|22331.93|22211.93|22322.11|22202.11|10
1634562480000|2021-10-18 13:08:00|22322.9|22202.9|22334.2|22214.2|22334.2|22214.2|22322.9|22202.9|10
1634562490000|2021-10-18 13:08:10|22334.97|22214.97|22337.57|22217.57|22338.24|22218.24|22334.97|22214.97|10
1634562500000|2021-10-18 13:08:20|22338.24|22218.24|22343.88|22223.88|22343.88|22223.88|22338.24|22218.24|10
1634562510000|2021-10-18 13:08:30|22344.69|22224.69|22345.97|22225.97|22346.75|22226.75|22344.36|22224.36|10
1634562520000|2021-10-18 13:08:40|22346.22|22226.22|22346.37|22226.37|22346.37|22226.37|22344.65|22224.65|10
1634562530000|2021-10-18 13:08:50|22345.81|22225.81|22345.32|22225.32|22347.97|22227.97|22344.82|22224.82|10
1634562540000|2021-10-18 13:09:00|22346.02|22226.02|22348.76|22228.76|22348.76|22228.76|22346.02|22226.02|10
1634562550000|2021-10-18 13:09:10|22347.76|22227.76|22339.64|22219.64|22347.76|22227.76|22339.64|22219.64|10
1634562560000|2021-10-18 13:09:20|22341.57|22221.57|22332.53|22212.53|22341.57|22221.57|22332.53|22212.53|10
1634562570000|2021-10-18 13:09:30|22331.49|22211.49|22327|22207|22331.49|22211.49|22327|22207|10
1634562580000|2021-10-18 13:09:40|22326.97|22206.97|22325.93|22205.93|22326.97|22206.97|22325.05|22205.05|10
1634562590000|2021-10-18 13:09:50|22323.48|22203.48|22336.61|22216.61|22336.61|22216.61|22323.48|22203.48|10
1634562600000|2021-10-18 13:10:00|22334.46|22214.46|22322.23|22202.23|22334.46|22214.46|22322.23|22202.23|10
1634562610000|2021-10-18 13:10:10|22320.44|22200.44|22308.82|22188.82|22320.69|22200.69|22308.82|22188.82|10
1634562620000|2021-10-18 13:10:20|22309.69|22189.69|22300.13|22180.13|22309.69|22189.69|22300.13|22180.13|10
1634562630000|2021-10-18 13:10:30|22298.48|22178.48|22278.89|22158.89|22298.59|22178.59|22278.89|22158.89|10
1634562640000|2021-10-18 13:10:40|22276.52|22156.52|22271.75|22151.75|22276.52|22156.52|22271.75|22151.75|9
1634562650000|2021-10-18 13:10:50|22269.4|22149.4|22269.48|22149.48|22271.88|22151.88|22266.5|22146.5|10
1634562660000|2021-10-18 13:11:00|22269.91|22149.91|22268.57|22148.57|22272.42|22152.42|22268.57|22148.57|10
1634562670000|2021-10-18 13:11:10|22269.28|22149.28|22270.72|22150.72|22270.72|22150.72|22265.27|22145.27|10
1634562680000|2021-10-18 13:11:20|22270.18|22150.18|22284.98|22164.98|22284.98|22164.98|22270.18|22150.18|10
1634562690000|2021-10-18 13:11:30|22285.25|22165.25|22277.6|22157.6|22286.13|22166.13|22277.6|22157.6|10
1634562700000|2021-10-18 13:11:40|22274.52|22154.52|22271.17|22151.17|22274.89|22154.89|22269.11|22149.11|10
1634562710000|2021-10-18 13:11:50|22270.08|22150.08|22278.27|22158.27|22278.27|22158.27|22270.08|22150.08|10
1634562720000|2021-10-18 13:12:00|22277.31|22157.31|22283.84|22163.84|22283.84|22163.84|22277.31|22157.31|10
1634562730000|2021-10-18 13:12:10|22284.94|22164.94|22288.04|22168.04|22288.04|22168.04|22284.94|22164.94|10
1634562740000|2021-10-18 13:12:20|22288.48|22168.48|22291.96|22171.96|22291.96|22171.96|22287.92|22167.92|10
1634562750000|2021-10-18 13:12:30|22293.21|22173.21|22301.84|22181.84|22303.42|22183.42|22293.21|22173.21|10
1634562760000|2021-10-18 13:12:40|22302.31|22182.31|22305.91|22185.91|22307.06|22187.06|22302.31|22182.31|10
1634562770000|2021-10-18 13:12:50|22306.82|22186.82|22311.68|22191.68|22311.7|22191.7|22306.53|22186.53|10
1634562780000|2021-10-18 13:13:00|22311.52|22191.52|22323.46|22203.46|22323.46|22203.46|22311.52|22191.52|10
1634562790000|2021-10-18 13:13:10|22322.85|22202.85|22321.55|22201.55|22323.89|22203.89|22320.52|22200.52|9
1634562800000|2021-10-18 13:13:20|22322.46|22202.46|22320.48|22200.48|22322.46|22202.46|22318.49|22198.49|10
1634562810000|2021-10-18 13:13:30|22319.64|22199.64|22322.07|22202.07|22322.07|22202.07|22319.64|22199.64|10
1634562820000|2021-10-18 13:13:40|22321.56|22201.56|22322.44|22202.44|22323.33|22203.33|22321.06|22201.06|10
1634562830000|2021-10-18 13:13:50|22322.02|22202.02|22325.93|22205.93|22325.93|22205.93|22321.62|22201.62|10
1634562840000|2021-10-18 13:14:00|22326.6|22206.6|22328.51|22208.51|22329.6|22209.6|22326.6|22206.6|10
1634562850000|2021-10-18 13:14:10|22327.79|22207.79|22336.37|22216.37|22336.37|22216.37|22327.79|22207.79|10
1634562860000|2021-10-18 13:14:20|22336.96|22216.96|22339.71|22219.71|22339.71|22219.71|22336.96|22216.96|10
1634562870000|2021-10-18 13:14:30|22340.07|22220.07|22337.75|22217.75|22340.07|22220.07|22337.71|22217.71|10
1634562880000|2021-10-18 13:14:40|22337.16|22217.16|22340.78|22220.78|22340.78|22220.78|22337.16|22217.16|10
1634562890000|2021-10-18 13:14:50|22339.52|22219.52|22344.88|22224.88|22344.88|22224.88|22339.52|22219.52|10
1634562900000|2021-10-18 13:15:00|22343.14|22223.14|22340.21|22220.21|22343.56|22223.56|22340.21|22220.21|10
1634562910000|2021-10-18 13:15:10|22340.24|22220.24|22340.56|22220.56|22340.56|22220.56|22337.99|22217.99|10
1634562920000|2021-10-18 13:15:20|22343.08|22223.08|22361.5|22241.5|22361.5|22241.5|22343.08|22223.08|10
1634562930000|2021-10-18 13:15:30|22363.21|22243.21|22366.6|22246.6|22367.29|22247.29|22363.21|22243.21|10
1634562940000|2021-10-18 13:15:40|22366.97|22246.97|22373.18|22253.18|22373.18|22253.18|22366.97|22246.97|10
1634562950000|2021-10-18 13:15:50|22375.09|22255.09|22382.2|22262.2|22382.2|22262.2|22375.09|22255.09|10
1634562960000|2021-10-18 13:16:00|22382.14|22262.14|22391.39|22271.39|22391.39|22271.39|22382.14|22262.14|10
1634562970000|2021-10-18 13:16:10|22391.43|22271.43|22396.84|22276.84|22397.23|22277.23|22391.4|22271.4|10
1634562980000|2021-10-18 13:16:20|22396.73|22276.73|22397.48|22277.48|22398.61|22278.61|22396.73|22276.73|10
1634562990000|2021-10-18 13:16:30|22397.61|22277.61|22402.89|22282.89|22403.52|22283.52|22397.61|22277.61|10
1634563000000|2021-10-18 13:16:40|22403.7|22283.7|22409.62|22289.62|22409.67|22289.67|22403.7|22283.7|10
1634563010000|2021-10-18 13:16:50|22409.55|22289.55|22414.6|22294.6|22414.6|22294.6|22408.89|22288.89|10
1634563020000|2021-10-18 13:17:00|22414.59|22294.59|22415.45|22295.45|22415.9|22295.9|22412.31|22292.31|10
1634563030000|2021-10-18 13:17:10|22414.87|22294.87|22422.12|22302.12|22422.27|22302.27|22414.53|22294.53|10
1634563040000|2021-10-18 13:17:20|22421.29|22301.29|22424.11|22304.11|22424.11|22304.11|22421.29|22301.29|10
1634563050000|2021-10-18 13:17:30|22426.07|22306.07|22427.42|22307.42|22428.71|22308.71|22426.07|22306.07|10
1634563060000|2021-10-18 13:17:40|22426.98|22306.98|22429.1|22309.1|22429.25|22309.25|22424.92|22304.92|10
1634563070000|2021-10-18 13:17:50|22427.94|22307.94|22420.36|22300.36|22427.94|22307.94|22420.17|22300.17|10
1634563080000|2021-10-18 13:18:00|22419.97|22299.97|22418.69|22298.69|22421.36|22301.36|22418.69|22298.69|10
1634563090000|2021-10-18 13:18:10|22418.8|22298.8|22424.84|22304.84|22424.84|22304.84|22417.86|22297.86|9
1634563100000|2021-10-18 13:18:20|22425.27|22305.27|22420.94|22300.94|22425.27|22305.27|22420.6|22300.6|10
1634563110000|2021-10-18 13:18:30|22418.97|22298.97|22421.89|22301.89|22421.89|22301.89|22412.75|22292.75|10
1634563120000|2021-10-18 13:18:40|22423.78|22303.78|22437.75|22317.75|22437.75|22317.75|22423.78|22303.78|10
1634563130000|2021-10-18 13:18:50|22441.25|22321.25|22447.16|22327.16|22447.69|22327.69|22440.66|22320.66|10
1634563140000|2021-10-18 13:19:00|22446.98|22326.98|22434.9|22314.9|22446.98|22326.98|22434.9|22314.9|10
1634563150000|2021-10-18 13:19:10|22435.54|22315.54|22429.45|22309.45|22435.54|22315.54|22429.09|22309.09|10
1634563160000|2021-10-18 13:19:20|22429.72|22309.72|22428.23|22308.23|22429.9|22309.9|22428.23|22308.23|10
1634563170000|2021-10-18 13:19:30|22427.98|22307.98|22426.34|22306.34|22427.99|22307.99|22425.89|22305.89|10
1634563180000|2021-10-18 13:19:40|22425.33|22305.33|22425.82|22305.82|22426.12|22306.12|22422.46|22302.46|10
1634563190000|2021-10-18 13:19:50|22426.29|22306.29|22436.83|22316.83|22436.83|22316.83|22425.63|22305.63|10
1634563200000|2021-10-18 13:20:00|22435.69|22315.69|22437.09|22317.09|22438.34|22318.34|22435.69|22315.69|10
1634563210000|2021-10-18 13:20:10|22438.13|22318.13|22434.14|22314.14|22438.13|22318.13|22434.14|22314.14|10
1634563220000|2021-10-18 13:20:20|22434.03|22314.03|22445.79|22325.79|22445.79|22325.79|22434.03|22314.03|10
1634563230000|2021-10-18 13:20:30|22447.47|22327.47|22448.69|22328.69|22450.46|22330.46|22447.34|22327.34|9
1634563240000|2021-10-18 13:20:40|22449.48|22329.48|22452.42|22332.42|22452.42|22332.42|22448.69|22328.69|10
1634563250000|2021-10-18 13:20:50|22453.05|22333.05|22456.73|22336.73|22456.73|22336.73|22453.05|22333.05|10
1634563260000|2021-10-18 13:21:00|22456.51|22336.51|22456.36|22336.36|22457.59|22337.59|22456.29|22336.29|10
1634563270000|2021-10-18 13:21:10|22455.75|22335.75|22458.82|22338.82|22459.18|22339.18|22455.59|22335.59|10
1634563280000|2021-10-18 13:21:20|22460.2|22340.2|22459.5|22339.5|22462.29|22342.29|22459.5|22339.5|10
1634563290000|2021-10-18 13:21:30|22458.97|22338.97|22457.47|22337.47|22461|22341|22457.47|22337.47|10
1634563300000|2021-10-18 13:21:40|22456.81|22336.81|22456.41|22336.41|22457.06|22337.06|22454.56|22334.56|10
1634563310000|2021-10-18 13:21:50|22456.14|22336.14|22451.17|22331.17|22456.14|22336.14|22451.17|22331.17|10
1634563320000|2021-10-18 13:22:00|22451.19|22331.19|22452.37|22332.37|22452.49|22332.49|22450.2|22330.2|10
1634563330000|2021-10-18 13:22:10|22452.24|22332.24|22454.16|22334.16|22454.16|22334.16|22451.94|22331.94|10
1634563340000|2021-10-18 13:22:20|22453.6|22333.6|22450.07|22330.07|22454.05|22334.05|22450.07|22330.07|10
1634563350000|2021-10-18 13:22:30|22449.88|22329.88|22445.19|22325.19|22449.88|22329.88|22445.19|22325.19|10
1634563360000|2021-10-18 13:22:40|22443.77|22323.77|22440.18|22320.18|22443.77|22323.77|22440.18|22320.18|10
1634563370000|2021-10-18 13:22:50|22439.68|22319.68|22450.37|22330.37|22450.37|22330.37|22439.68|22319.68|10
1634563380000|2021-10-18 13:23:00|22450.82|22330.82|22459.97|22339.97|22459.97|22339.97|22450.82|22330.82|10
1634563390000|2021-10-18 13:23:10|22460.63|22340.63|22462.51|22342.51|22463.42|22343.42|22459.54|22339.54|10
1634563400000|2021-10-18 13:23:20|22462.83|22342.83|22463.49|22343.49|22463.49|22343.49|22460.78|22340.78|10
1634563410000|2021-10-18 13:23:30|22463.06|22343.06|22460.25|22340.25|22463.06|22343.06|22459.78|22339.78|10
1634563420000|2021-10-18 13:23:40|22460.65|22340.65|22462.83|22342.83|22464.14|22344.14|22460.65|22340.65|10
1634563430000|2021-10-18 13:23:50|22462.03|22342.03|22461.92|22341.92|22462.57|22342.57|22461.16|22341.16|9
1634563440000|2021-10-18 13:24:00|22463.26|22343.26|22461.51|22341.51|22463.26|22343.26|22460.82|22340.82|10
1634563450000|2021-10-18 13:24:10|22461.68|22341.68|22462.07|22342.07|22462.07|22342.07|22460.68|22340.68|10
1634563460000|2021-10-18 13:24:20|22462.4|22342.4|22475.79|22355.79|22475.79|22355.79|22462.4|22342.4|10
1634563470000|2021-10-18 13:24:30|22476.49|22356.49|22479.49|22359.49|22479.49|22359.49|22474.54|22354.54|10
1634563480000|2021-10-18 13:24:40|22478.82|22358.82|22483.42|22363.42|22483.42|22363.42|22478.82|22358.82|10
1634563490000|2021-10-18 13:24:50|22483.79|22363.79|22492.55|22372.55|22492.55|22372.55|22482.92|22362.92|10
1634563500000|2021-10-18 13:25:00|22492.08|22372.08|22493.29|22373.29|22496.39|22376.39|22492.08|22372.08|10
1634563510000|2021-10-18 13:25:10|22493.67|22373.67|22493.87|22373.87|22494.33|22374.33|22491.05|22371.05|10
1634563520000|2021-10-18 13:25:20|22493.18|22373.18|22493.91|22373.91|22494.93|22374.93|22492.57|22372.57|10
1634563530000|2021-10-18 13:25:30|22493.29|22373.29|22495.01|22375.01|22495.01|22375.01|22492.99|22372.99|10
1634563540000|2021-10-18 13:25:40|22494.67|22374.67|22494.26|22374.26|22494.67|22374.67|22491.79|22371.79|10
1634563550000|2021-10-18 13:25:50|22493.89|22373.89|22497.24|22377.24|22497.93|22377.93|22493.58|22373.58|9
1634563560000|2021-10-18 13:26:00|22497.6|22377.6|22497.21|22377.21|22497.69|22377.69|22496.65|22376.65|10
1634563570000|2021-10-18 13:26:10|22497.93|22377.93|22492.3|22372.3|22497.93|22377.93|22492.28|22372.28|10
1634563580000|2021-10-18 13:26:20|22493.17|22373.17|22495.59|22375.59|22495.59|22375.59|22492.96|22372.96|9
1634563590000|2021-10-18 13:26:30|22496.4|22376.4|22503.33|22383.33|22503.33|22383.33|22496.4|22376.4|10
1634563600000|2021-10-18 13:26:40|22504|22384|22503.02|22383.02|22504.51|22384.51|22502.78|22382.78|10
1634563610000|2021-10-18 13:26:50|22503.84|22383.84|22506.2|22386.2|22506.2|22386.2|22502.72|22382.72|10
1634563620000|2021-10-18 13:27:00|22507.35|22387.35|22511.81|22391.81|22513.68|22393.68|22507.35|22387.35|10
1634563630000|2021-10-18 13:27:10|22511.99|22391.99|22507.94|22387.94|22513.76|22393.76|22507.94|22387.94|10
1634563640000|2021-10-18 13:27:20|22507.54|22387.54|22509.6|22389.6|22509.75|22389.75|22506.37|22386.37|9
1634563650000|2021-10-18 13:27:30|22509.73|22389.73|22506.13|22386.13|22509.73|22389.73|22506.13|22386.13|10
1634563660000|2021-10-18 13:27:40|22506.57|22386.57|22503.21|22383.21|22506.57|22386.57|22502.95|22382.95|10
1634563670000|2021-10-18 13:27:50|22504.2|22384.2|22530.65|22410.65|22530.65|22410.65|22504.2|22384.2|10
1634563680000|2021-10-18 13:28:00|22534.67|22414.67|22544.12|22424.12|22544.38|22424.38|22532.8|22412.8|10
1634563690000|2021-10-18 13:28:10|22553.69|22433.69|22569.2|22449.2|22569.2|22449.2|22553.69|22433.69|10
1634563700000|2021-10-18 13:28:20|22574.37|22454.37|22586.64|22466.64|22587.53|22467.53|22574.37|22454.37|10
1634563710000|2021-10-18 13:28:30|22587.35|22467.35|22600.29|22480.29|22600.29|22480.29|22587.35|22467.35|10
1634563720000|2021-10-18 13:28:40|22600.63|22480.63|22600.52|22480.52|22603.9|22483.9|22600.52|22480.52|10
1634563730000|2021-10-18 13:28:50|22600.9|22480.9|22595.98|22475.98|22600.9|22480.9|22595.98|22475.98|10
1634563740000|2021-10-18 13:29:00|22594.35|22474.35|22593.07|22473.07|22594.73|22474.73|22593.07|22473.07|10
1634563750000|2021-10-18 13:29:10|22592.83|22472.83|22598.59|22478.59|22598.59|22478.59|22592.83|22472.83|10
1634563760000|2021-10-18 13:29:20|22598.34|22478.34|22603.66|22483.66|22603.66|22483.66|22597.19|22477.19|10
1634563770000|2021-10-18 13:29:30|22603.52|22483.52|22606.4|22486.4|22607.64|22487.64|22603.52|22483.52|10
1634563780000|2021-10-18 13:29:40|22607.26|22487.26|22618.29|22498.29|22618.29|22498.29|22606.64|22486.64|10
1634563790000|2021-10-18 13:29:50|22621.7|22501.7|22626.66|22506.66|22629.23|22509.23|22621.7|22501.7|10
1634563800000|2021-10-18 13:30:00|22626.74|22506.74|22632.17|22512.17|22632.85|22512.85|22626.48|22506.48|10
1634563810000|2021-10-18 13:30:10|22633.52|22513.52|22642.06|22522.06|22642.06|22522.06|22631.57|22511.57|10
1634563820000|2021-10-18 13:30:20|22642.74|22522.74|22641.47|22521.47|22645.41|22525.41|22641.47|22521.47|10
1634563830000|2021-10-18 13:30:30|22641.19|22521.19|22639.73|22519.73|22641.55|22521.55|22639.04|22519.04|10
1634563840000|2021-10-18 13:30:40|22640.28|22520.28|22638.15|22518.15|22640.28|22520.28|22638.15|22518.15|9
1634563850000|2021-10-18 13:30:50|22638.96|22518.96|22648.51|22528.51|22648.51|22528.51|22635.14|22515.14|10
1634563860000|2021-10-18 13:31:00|22649.54|22529.54|22649.59|22529.59|22649.59|22529.59|22643.3|22523.3|10
1634563870000|2021-10-18 13:31:10|22649.73|22529.73|22668.3|22548.3|22668.3|22548.3|22645.96|22525.96|10
1634563880000|2021-10-18 13:31:20|22668.66|22548.66|22674.16|22554.16|22674.16|22554.16|22668.66|22548.66|10
1634563890000|2021-10-18 13:31:30|22673.83|22553.83|22685.98|22565.98|22685.98|22565.98|22673.8|22553.8|10
1634563900000|2021-10-18 13:31:40|22686.7|22566.7|22701.55|22581.55|22702.55|22582.55|22686.7|22566.7|10
1634563910000|2021-10-18 13:31:50|22702.27|22582.27|22713.6|22593.6|22713.62|22593.62|22702.27|22582.27|10
1634563920000|2021-10-18 13:32:00|22715.2|22595.2|22722.96|22602.96|22725.32|22605.32|22715.2|22595.2|10
1634563930000|2021-10-18 13:32:10|22723.12|22603.12|22723.21|22603.21|22727.83|22607.83|22723.07|22603.07|10
1634563940000|2021-10-18 13:32:20|22721.82|22601.82|22709.38|22589.38|22721.82|22601.82|22709.38|22589.38|10
1634563950000|2021-10-18 13:32:30|22706.82|22586.82|22697.5|22577.5|22707.32|22587.32|22697.5|22577.5|10
1634563960000|2021-10-18 13:32:40|22697.06|22577.06|22692.02|22572.02|22697.06|22577.06|22691.48|22571.48|10
1634563970000|2021-10-18 13:32:50|22691.54|22571.54|22691.61|22571.61|22694.11|22574.11|22690.4|22570.4|10
1634563980000|2021-10-18 13:33:00|22689.02|22569.02|22688.16|22568.16|22692.09|22572.09|22687.09|22567.09|10
1634563990000|2021-10-18 13:33:10|22688.61|22568.61|22691.41|22571.41|22691.41|22571.41|22686.4|22566.4|10
1634564000000|2021-10-18 13:33:20|22690|22570|22685.16|22565.16|22690.85|22570.85|22685.16|22565.16|10
1634564010000|2021-10-18 13:33:30|22684.77|22564.77|22686.13|22566.13|22686.13|22566.13|22684.08|22564.08|9
1634564020000|2021-10-18 13:33:40|22686.48|22566.48|22688.42|22568.42|22689.49|22569.49|22686.48|22566.48|10
1634564030000|2021-10-18 13:33:50|22687.68|22567.68|22686.04|22566.04|22688.2|22568.2|22686.04|22566.04|10
1634564040000|2021-10-18 13:34:00|22686.15|22566.15|22681.32|22561.32|22687.13|22567.13|22681.32|22561.32|10
1634564050000|2021-10-18 13:34:10|22678.64|22558.64|22676.74|22556.74|22678.64|22558.64|22676.74|22556.74|10
1634564060000|2021-10-18 13:34:20|22676.22|22556.22|22681.14|22561.14|22681.27|22561.27|22676.22|22556.22|10
1634564070000|2021-10-18 13:34:30|22682.71|22562.71|22691.93|22571.93|22691.93|22571.93|22682.71|22562.71|9
1634564080000|2021-10-18 13:34:40|22692.39|22572.39|22696.71|22576.71|22698|22578|22692.25|22572.25|10
1634564090000|2021-10-18 13:34:50|22697.38|22577.38|22701|22581|22701|22581|22696.41|22576.41|10
1634564100000|2021-10-18 13:35:00|22701.65|22581.65|22703.4|22583.4|22705.2|22585.2|22701.65|22581.65|10
1634564110000|2021-10-18 13:35:10|22701.44|22581.44|22695.66|22575.66|22703.41|22583.41|22695.66|22575.66|10
1634564120000|2021-10-18 13:35:20|22694.6|22574.6|22690.84|22570.84|22694.63|22574.63|22690.84|22570.84|10
1634564130000|2021-10-18 13:35:30|22690.06|22570.06|22687.85|22567.85|22690.06|22570.06|22687.59|22567.59|10
1634564140000|2021-10-18 13:35:40|22687.4|22567.4|22690.25|22570.25|22690.67|22570.67|22687.4|22567.4|10
1634564150000|2021-10-18 13:35:50|22690.3|22570.3|22692.73|22572.73|22692.95|22572.95|22690.1|22570.1|10
1634564160000|2021-10-18 13:36:00|22692.81|22572.81|22685.52|22565.52|22693.14|22573.14|22685.4|22565.4|10
1634564170000|2021-10-18 13:36:10|22684.85|22564.85|22679.54|22559.54|22684.85|22564.85|22679.42|22559.42|10
1634564180000|2021-10-18 13:36:20|22679.48|22559.48|22681.4|22561.4|22681.4|22561.4|22678.96|22558.96|10
1634564190000|2021-10-18 13:36:30|22682.16|22562.16|22687.39|22567.39|22687.89|22567.89|22682.16|22562.16|10
1634564200000|2021-10-18 13:36:40|22688.7|22568.7|22698.47|22578.47|22698.47|22578.47|22688.7|22568.7|10
1634564210000|2021-10-18 13:36:50|22701.21|22581.21|22708.54|22588.54|22708.54|22588.54|22701.21|22581.21|10
1634564220000|2021-10-18 13:37:00|22709.68|22589.68|22718.54|22598.54|22719.18|22599.18|22709.68|22589.68|10
1634564230000|2021-10-18 13:37:10|22722.17|22602.17|22727.65|22607.65|22727.65|22607.65|22721.76|22601.76|10
1634564240000|2021-10-18 13:37:20|22728.62|22608.62|22734.71|22614.71|22735.73|22615.73|22728.41|22608.41|9
1634564250000|2021-10-18 13:37:30|22734.02|22614.02|22723.28|22603.28|22736.51|22616.51|22723.28|22603.28|10
1634564260000|2021-10-18 13:37:40|22717.57|22597.57|22712.39|22592.39|22717.57|22597.57|22707.7|22587.7|10
1634564270000|2021-10-18 13:37:50|22711.82|22591.82|22727.38|22607.38|22727.38|22607.38|22711.82|22591.82|10
1634564280000|2021-10-18 13:38:00|22727.99|22607.99|22739.24|22619.24|22739.24|22619.24|22727.99|22607.99|10
1634564290000|2021-10-18 13:38:10|22739.5|22619.5|22739.61|22619.61|22742|22622|22739.16|22619.16|10
1634564300000|2021-10-18 13:38:20|22739.51|22619.51|22740.11|22620.11|22740.11|22620.11|22737.26|22617.26|10
1634564310000|2021-10-18 13:38:30|22738.98|22618.98|22734.93|22614.93|22738.98|22618.98|22733.58|22613.58|10
1634564320000|2021-10-18 13:38:40|22733.45|22613.45|22724.68|22604.68|22733.45|22613.45|22724.68|22604.68|10
1634564330000|2021-10-18 13:38:50|22724.57|22604.57|22731.66|22611.66|22731.66|22611.66|22719.37|22599.37|10
1634564340000|2021-10-18 13:39:00|22735.12|22615.12|22739.96|22619.96|22740.81|22620.81|22735.12|22615.12|10
1634564350000|2021-10-18 13:39:10|22739.61|22619.61|22740.25|22620.25|22740.96|22620.96|22739.61|22619.61|10
1634564360000|2021-10-18 13:39:20|22739.19|22619.19|22740.97|22620.97|22740.97|22620.97|22738.86|22618.86|10
1634564370000|2021-10-18 13:39:30|22740.89|22620.89|22737.43|22617.43|22742.74|22622.74|22737.43|22617.43|10
1634564380000|2021-10-18 13:39:40|22736.18|22616.18|22739.23|22619.23|22739.23|22619.23|22735.8|22615.8|10
1634564390000|2021-10-18 13:39:50|22740.22|22620.22|22742.07|22622.07|22742.73|22622.73|22738.82|22618.82|10
1634564400000|2021-10-18 13:40:00|22742.36|22622.36|22744.09|22624.09|22745.25|22625.25|22742.26|22622.26|10
1634564410000|2021-10-18 13:40:10|22743.65|22623.65|22734.04|22614.04|22743.65|22623.65|22734.04|22614.04|10
1634564420000|2021-10-18 13:40:20|22733.36|22613.36|22731.4|22611.4|22733.61|22613.61|22731.4|22611.4|10
1634564430000|2021-10-18 13:40:30|22731.34|22611.34|22731.03|22611.03|22731.62|22611.62|22730.02|22610.02|10
1634564440000|2021-10-18 13:40:40|22731.67|22611.67|22729.63|22609.63|22731.67|22611.67|22729.33|22609.33|10
1634564450000|2021-10-18 13:40:50|22729.96|22609.96|22729.88|22609.88|22732.39|22612.39|22729.15|22609.15|10
1634564460000|2021-10-18 13:41:00|22729.23|22609.23|22730.81|22610.81|22732.53|22612.53|22729.12|22609.12|10
1634564470000|2021-10-18 13:41:10|22730.9|22610.9|22740.12|22620.12|22740.12|22620.12|22726.93|22606.93|9
1634564480000|2021-10-18 13:41:20|22741|22621|22734.85|22614.85|22741.83|22621.83|22734.85|22614.85|10
1634564490000|2021-10-18 13:41:30|22733.53|22613.53|22729|22609|22733.53|22613.53|22728.56|22608.56|10
1634564500000|2021-10-18 13:41:40|22727.95|22607.95|22724.15|22604.15|22728.09|22608.09|22724.15|22604.15|10
1634564510000|2021-10-18 13:41:50|22723.77|22603.77|22715.19|22595.19|22723.77|22603.77|22715.19|22595.19|10
1634564520000|2021-10-18 13:42:00|22714.13|22594.13|22712.67|22592.67|22715.91|22595.91|22711.5|22591.5|10
1634564530000|2021-10-18 13:42:10|22712.26|22592.26|22715.11|22595.11|22715.11|22595.11|22712.26|22592.26|10
1634564540000|2021-10-18 13:42:20|22716.11|22596.11|22722.42|22602.42|22722.42|22602.42|22715.16|22595.16|10
1634564550000|2021-10-18 13:42:30|22722.19|22602.19|22718.37|22598.37|22722.19|22602.19|22718.01|22598.01|10
1634564560000|2021-10-18 13:42:40|22716.81|22596.81|22715.54|22595.54|22717.2|22597.2|22715.54|22595.54|10
1634564570000|2021-10-18 13:42:50|22715.55|22595.55|22715.69|22595.69|22717.9|22597.9|22715.55|22595.55|10
1634564580000|2021-10-18 13:43:00|22715.29|22595.29|22717.7|22597.7|22717.7|22597.7|22714.35|22594.35|10
1634564590000|2021-10-18 13:43:10|22717.74|22597.74|22715.47|22595.47|22718.39|22598.39|22715.47|22595.47|10
1634564600000|2021-10-18 13:43:20|22714.5|22594.5|22706.59|22586.59|22714.5|22594.5|22706.59|22586.59|10
1634564610000|2021-10-18 13:43:30|22706.28|22586.28|22700.12|22580.12|22706.66|22586.66|22700.12|22580.12|10
1634564620000|2021-10-18 13:43:40|22698.91|22578.91|22698.76|22578.76|22699.58|22579.58|22698.02|22578.02|10
1634564630000|2021-10-18 13:43:50|22699.13|22579.13|22696.07|22576.07|22699.13|22579.13|22695.59|22575.59|10
1634564640000|2021-10-18 13:44:00|22695.59|22575.59|22692.92|22572.92|22695.59|22575.59|22692.92|22572.92|10
1634564650000|2021-10-18 13:44:10|22692.91|22572.91|22692.29|22572.29|22692.91|22572.91|22691.98|22571.98|10
1634564660000|2021-10-18 13:44:20|22692.28|22572.28|22692.43|22572.43|22693.6|22573.6|22692.28|22572.28|10
1634564670000|2021-10-18 13:44:30|22692.42|22572.42|22688.85|22568.85|22693.5|22573.5|22688.85|22568.85|10
1634564680000|2021-10-18 13:44:40|22688.45|22568.45|22683.64|22563.64|22688.45|22568.45|22683.57|22563.57|10
1634564690000|2021-10-18 13:44:50|22683.43|22563.43|22682.53|22562.53|22683.98|22563.98|22682.22|22562.22|10
1634564700000|2021-10-18 13:45:00|22682.35|22562.35|22683.33|22563.33|22683.78|22563.78|22681.98|22561.98|10
1634564710000|2021-10-18 13:45:10|22681.46|22561.46|22686.37|22566.37|22686.37|22566.37|22681.17|22561.17|10
1634564720000|2021-10-18 13:45:20|22686.94|22566.94|22689.58|22569.58|22689.58|22569.58|22686.08|22566.08|10
1634564730000|2021-10-18 13:45:30|22688.95|22568.95|22686.74|22566.74|22689.03|22569.03|22686|22566|10
1634564740000|2021-10-18 13:45:40|22686.77|22566.77|22689.89|22569.89|22689.89|22569.89|22686.64|22566.64|10
1634564750000|2021-10-18 13:45:50|22690.34|22570.34|22685.62|22565.62|22690.34|22570.34|22685.23|22565.23|10
1634564760000|2021-10-18 13:46:00|22685.53|22565.53|22685.43|22565.43|22686.03|22566.03|22683.66|22563.66|10
1634564770000|2021-10-18 13:46:10|22685.55|22565.55|22686.49|22566.49|22686.49|22566.49|22685.12|22565.12|10
1634564780000|2021-10-18 13:46:20|22686.25|22566.25|22682.49|22562.49|22686.25|22566.25|22682.49|22562.49|10
1634564790000|2021-10-18 13:46:30|22681.58|22561.58|22680.35|22560.35|22681.76|22561.76|22680.35|22560.35|10
1634564800000|2021-10-18 13:46:40|22679.98|22559.98|22669.62|22549.62|22679.98|22559.98|22669.62|22549.62|10
1634564810000|2021-10-18 13:46:50|22670.74|22550.74|22666.08|22546.08|22671.28|22551.28|22666.08|22546.08|10
1634564820000|2021-10-18 13:47:00|22666.41|22546.41|22660.85|22540.85|22666.41|22546.41|22659.66|22539.66|10
1634564830000|2021-10-18 13:47:10|22659.64|22539.64|22657.22|22537.22|22659.69|22539.69|22657.22|22537.22|10
1634564840000|2021-10-18 13:47:20|22656.63|22536.63|22648.4|22528.4|22656.63|22536.63|22648.4|22528.4|10
1634564850000|2021-10-18 13:47:30|22650.19|22530.19|22652.78|22532.78|22653.66|22533.66|22649.85|22529.85|10
1634564860000|2021-10-18 13:47:40|22652.44|22532.44|22640.8|22520.8|22652.44|22532.44|22640.8|22520.8|10
1634564870000|2021-10-18 13:47:50|22640.81|22520.81|22637.29|22517.29|22640.81|22520.81|22636.88|22516.88|9
1634564880000|2021-10-18 13:48:00|22637.94|22517.94|22638.67|22518.67|22638.67|22518.67|22636.19|22516.19|9
1634564890000|2021-10-18 13:48:10|22638.94|22518.94|22641.85|22521.85|22642.39|22522.39|22638.94|22518.94|10
1634564900000|2021-10-18 13:48:20|22641.25|22521.25|22639|22519|22642.67|22522.67|22638.52|22518.52|10
1634564910000|2021-10-18 13:48:30|22637.68|22517.68|22638.09|22518.09|22638.09|22518.09|22635.49|22515.49|10
1634564920000|2021-10-18 13:48:40|22638.92|22518.92|22639.52|22519.52|22639.52|22519.52|22636.18|22516.18|10
1634564930000|2021-10-18 13:48:50|22639.21|22519.21|22639.39|22519.39|22641.57|22521.57|22638.84|22518.84|10
1634564940000|2021-10-18 13:49:00|22640.04|22520.04|22636.56|22516.56|22642.09|22522.09|22636.56|22516.56|10
1634564950000|2021-10-18 13:49:10|22637.63|22517.63|22637.55|22517.55|22637.63|22517.63|22633.98|22513.98|10
1634564960000|2021-10-18 13:49:20|22638.32|22518.32|22643.74|22523.74|22643.74|22523.74|22638.32|22518.32|10
1634564970000|2021-10-18 13:49:30|22644.77|22524.77|22650.78|22530.78|22650.78|22530.78|22644.77|22524.77|10
1634564980000|2021-10-18 13:49:40|22651.12|22531.12|22653.98|22533.98|22653.98|22533.98|22651.12|22531.12|10
1634564990000|2021-10-18 13:49:50|22655.54|22535.54|22661.44|22541.44|22661.44|22541.44|22655.54|22535.54|10
1634565000000|2021-10-18 13:50:00|22662.04|22542.04|22666.99|22546.99|22666.99|22546.99|22662.03|22542.03|9
1634565010000|2021-10-18 13:50:10|22668.29|22548.29|22670.49|22550.49|22670.49|22550.49|22666.89|22546.89|10
1634565020000|2021-10-18 13:50:20|22670.71|22550.71|22676.26|22556.26|22676.26|22556.26|22670.71|22550.71|10
1634565030000|2021-10-18 13:50:30|22679.53|22559.53|22683.72|22563.72|22683.72|22563.72|22678.65|22558.65|10
1634565040000|2021-10-18 13:50:40|22685.44|22565.44|22685.98|22565.98|22686.9|22566.9|22684.8|22564.8|10
1634565050000|2021-10-18 13:50:50|22686.93|22566.93|22688.83|22568.83|22688.97|22568.97|22686.81|22566.81|10
1634565060000|2021-10-18 13:51:00|22692.25|22572.25|22694.21|22574.21|22694.21|22574.21|22692.25|22572.25|10
1634565070000|2021-10-18 13:51:10|22695.25|22575.25|22703.6|22583.6|22703.6|22583.6|22695.25|22575.25|10
1634565080000|2021-10-18 13:51:20|22703.51|22583.51|22704.45|22584.45|22706.12|22586.12|22703.51|22583.51|10
1634565090000|2021-10-18 13:51:30|22704.76|22584.76|22708.54|22588.54|22708.74|22588.74|22704.76|22584.76|10
1634565100000|2021-10-18 13:51:40|22710.68|22590.68|22711.69|22591.69|22712.34|22592.34|22710.03|22590.03|9
1634565110000|2021-10-18 13:51:50|22712|22592|22708.43|22588.43|22712.87|22592.87|22708.43|22588.43|10
1634565120000|2021-10-18 13:52:00|22707.52|22587.52|22701.82|22581.82|22707.52|22587.52|22701.17|22581.17|10
1634565130000|2021-10-18 13:52:10|22702.59|22582.59|22711.19|22591.19|22711.19|22591.19|22702.59|22582.59|10
1634565140000|2021-10-18 13:52:20|22710.16|22590.16|22721.22|22601.22|22721.22|22601.22|22710.16|22590.16|10
1634565150000|2021-10-18 13:52:30|22719.54|22599.54|22719.38|22599.38|22720.6|22600.6|22719.08|22599.08|10
1634565160000|2021-10-18 13:52:40|22721.23|22601.23|22721.75|22601.75|22721.8|22601.8|22720.49|22600.49|10
1634565170000|2021-10-18 13:52:50|22721.05|22601.05|22725.83|22605.83|22725.83|22605.83|22721.05|22601.05|10
1634565180000|2021-10-18 13:53:00|22726.04|22606.04|22719.65|22599.65|22726.04|22606.04|22719.65|22599.65|10
1634565190000|2021-10-18 13:53:10|22718.72|22598.72|22719.47|22599.47|22720.16|22600.16|22717.62|22597.62|10
1634565200000|2021-10-18 13:53:20|22720.41|22600.41|22725.58|22605.58|22725.58|22605.58|22720.41|22600.41|10
1634565210000|2021-10-18 13:53:30|22726.38|22606.38|22726.9|22606.9|22727.2|22607.2|22725.02|22605.02|10
1634565220000|2021-10-18 13:53:40|22726.72|22606.72|22725.28|22605.28|22726.72|22606.72|22724.74|22604.74|10
1634565230000|2021-10-18 13:53:50|22725.57|22605.57|22726.39|22606.39|22726.39|22606.39|22722.59|22602.59|10
1634565240000|2021-10-18 13:54:00|22727.26|22607.26|22725.31|22605.31|22727.26|22607.26|22725.31|22605.31|10
1634565250000|2021-10-18 13:54:10|22724.87|22604.87|22725.58|22605.58|22726.4|22606.4|22724.87|22604.87|9
1634565260000|2021-10-18 13:54:20|22725.82|22605.82|22728.07|22608.07|22728.49|22608.49|22725.82|22605.82|10
1634565270000|2021-10-18 13:54:30|22728.44|22608.44|22730.93|22610.93|22730.93|22610.93|22727.73|22607.73|10
1634565280000|2021-10-18 13:54:40|22730.97|22610.97|22735.13|22615.13|22735.24|22615.24|22730.97|22610.97|10
1634565290000|2021-10-18 13:54:50|22736.13|22616.13|22739.88|22619.88|22739.88|22619.88|22736.13|22616.13|10
1634565300000|2021-10-18 13:55:00|22740.84|22620.84|22743.5|22623.5|22743.5|22623.5|22740.84|22620.84|10
1634565310000|2021-10-18 13:55:10|22743.6|22623.6|22748.76|22628.76|22748.76|22628.76|22743.06|22623.06|10
1634565320000|2021-10-18 13:55:20|22750.14|22630.14|22754.56|22634.56|22754.56|22634.56|22749.32|22629.32|9
1634565330000|2021-10-18 13:55:30|22755.1|22635.1|22756.57|22636.57|22756.57|22636.57|22752.94|22632.94|10
1634565340000|2021-10-18 13:55:40|22757.23|22637.23|22764.81|22644.81|22764.81|22644.81|22757|22637|10
1634565350000|2021-10-18 13:55:50|22766.03|22646.03|22770.41|22650.41|22771.15|22651.15|22766.03|22646.03|10
1634565360000|2021-10-18 13:56:00|22770.19|22650.19|22771.25|22651.25|22773.01|22653.01|22770.08|22650.08|10
1634565370000|2021-10-18 13:56:10|22769.88|22649.88|22762.93|22642.93|22769.88|22649.88|22762.93|22642.93|10
1634565380000|2021-10-18 13:56:20|22763.03|22643.03|22771.63|22651.63|22771.63|22651.63|22763.03|22643.03|10
1634565390000|2021-10-18 13:56:30|22772.89|22652.89|22781.05|22661.05|22781.05|22661.05|22772.89|22652.89|10
1634565400000|2021-10-18 13:56:40|22782.17|22662.17|22780.21|22660.21|22783.29|22663.29|22779.2|22659.2|10
1634565410000|2021-10-18 13:56:50|22779.64|22659.64|22777.55|22657.55|22779.64|22659.64|22775.98|22655.98|10
1634565420000|2021-10-18 13:57:00|22777.09|22657.09|22772.34|22652.34|22777.09|22657.09|22771.59|22651.59|10
1634565430000|2021-10-18 13:57:10|22772.7|22652.7|22774.64|22654.64|22774.64|22654.64|22771.87|22651.87|10
1634565440000|2021-10-18 13:57:20|22775.69|22655.69|22777.21|22657.21|22778.23|22658.23|22775.38|22655.38|10
1634565450000|2021-10-18 13:57:30|22776.42|22656.42|22786.04|22666.04|22786.04|22666.04|22776.42|22656.42|10
1634565460000|2021-10-18 13:57:40|22785.41|22665.41|22788.54|22668.54|22788.54|22668.54|22784.94|22664.94|10
1634565470000|2021-10-18 13:57:50|22788.53|22668.53|22790.19|22670.19|22790.95|22670.95|22787.92|22667.92|10
1634565480000|2021-10-18 13:58:00|22789.42|22669.42|22787.13|22667.13|22790.05|22670.05|22787.13|22667.13|10
1634565490000|2021-10-18 13:58:10|22787.46|22667.46|22791.88|22671.88|22791.88|22671.88|22787.46|22667.46|10
1634565500000|2021-10-18 13:58:20|22792.94|22672.94|22793.84|22673.84|22795.29|22675.29|22792.07|22672.07|10
1634565510000|2021-10-18 13:58:30|22793.7|22673.7|22790.53|22670.53|22794.02|22674.02|22790.53|22670.53|9
1634565520000|2021-10-18 13:58:40|22789.08|22669.08|22792.55|22672.55|22792.55|22672.55|22788.69|22668.69|10
1634565530000|2021-10-18 13:58:50|22793.8|22673.8|22795.85|22675.85|22795.85|22675.85|22792.5|22672.5|10
1634565540000|2021-10-18 13:59:00|22796.17|22676.17|22799.4|22679.4|22799.4|22679.4|22796.17|22676.17|10
1634565550000|2021-10-18 13:59:10|22796.36|22676.36|22803.46|22683.46|22803.46|22683.46|22796.11|22676.11|10
1634565560000|2021-10-18 13:59:20|22804.11|22684.11|22806.23|22686.23|22806.23|22686.23|22803.46|22683.46|10
1634565570000|2021-10-18 13:59:30|22806.41|22686.41|22806.46|22686.46|22809.11|22689.11|22806.41|22686.41|10
1634565580000|2021-10-18 13:59:40|22806.32|22686.32|22811.62|22691.62|22812.42|22692.42|22806.32|22686.32|10
1634565590000|2021-10-18 13:59:50|22810.85|22690.85|22808.73|22688.73|22812.98|22692.98|22805.92|22685.92|10
1634565600000|2021-10-18 14:00:00|22807.91|22687.91|22806.12|22686.12|22809.08|22689.08|22806|22686|10
1634565610000|2021-10-18 14:00:10|22806.25|22686.25|22815.3|22695.3|22815.3|22695.3|22806.25|22686.25|10
1634565620000|2021-10-18 14:00:20|22817.38|22697.38|22825.81|22705.81|22825.96|22705.96|22817.38|22697.38|10
1634565630000|2021-10-18 14:00:30|22826.38|22706.38|22831.34|22711.34|22831.34|22711.34|22825.6|22705.6|10
1634565640000|2021-10-18 14:00:40|22831.53|22711.53|22829.96|22709.96|22833.22|22713.22|22829.96|22709.96|10
1634565650000|2021-10-18 14:00:50|22831.46|22711.46|22831.89|22711.89|22832.05|22712.05|22830.6|22710.6|10
1634565660000|2021-10-18 14:01:00|22831.16|22711.16|22830.44|22710.44|22831.43|22711.43|22830.22|22710.22|10
1634565670000|2021-10-18 14:01:10|22830.85|22710.85|22825.17|22705.17|22830.85|22710.85|22825.17|22705.17|10
1634565680000|2021-10-18 14:01:20|22825.47|22705.47|22818.08|22698.08|22825.47|22705.47|22818.08|22698.08|10
1634565690000|2021-10-18 14:01:30|22819.31|22699.31|22813.69|22693.69|22819.31|22699.31|22813.42|22693.42|10
1634565700000|2021-10-18 14:01:40|22813.02|22693.02|22800.99|22680.99|22813.02|22693.02|22800.99|22680.99|10
1634565710000|2021-10-18 14:01:50|22802.02|22682.02|22800.63|22680.63|22803.44|22683.44|22800.63|22680.63|10
1634565720000|2021-10-18 14:02:00|22800.53|22680.53|22808.63|22688.63|22808.95|22688.95|22799.91|22679.91|10
1634565730000|2021-10-18 14:02:10|22811.32|22691.32|22820.34|22700.34|22820.34|22700.34|22811.32|22691.32|10
1634565740000|2021-10-18 14:02:20|22819.43|22699.43|22809.23|22689.23|22819.43|22699.43|22809.23|22689.23|10
1634565750000|2021-10-18 14:02:30|22808.89|22688.89|22801.78|22681.78|22808.89|22688.89|22801.78|22681.78|10
1634565760000|2021-10-18 14:02:40|22793.33|22673.33|22788.33|22668.33|22793.33|22673.33|22786.76|22666.76|10
1634565770000|2021-10-18 14:02:50|22788.58|22668.58|22789.85|22669.85|22789.85|22669.85|22786.39|22666.39|10
1634565780000|2021-10-18 14:03:00|22790.07|22670.07|22793.78|22673.78|22793.78|22673.78|22790.07|22670.07|10
1634565790000|2021-10-18 14:03:10|22793.9|22673.9|22796.2|22676.2|22796.2|22676.2|22793.55|22673.55|10
1634565800000|2021-10-18 14:03:20|22795.79|22675.79|22795.35|22675.35|22796.28|22676.28|22793.99|22673.99|10
1634565810000|2021-10-18 14:03:30|22793.46|22673.46|22792.63|22672.63|22794.42|22674.42|22791.33|22671.33|10
1634565820000|2021-10-18 14:03:40|22792.24|22672.24|22792.57|22672.57|22793.17|22673.17|22790.63|22670.63|10
1634565830000|2021-10-18 14:03:50|22792.47|22672.47|22795.96|22675.96|22796.08|22676.08|22792.15|22672.15|10
1634565840000|2021-10-18 14:04:00|22796.21|22676.21|22795.93|22675.93|22797.77|22677.77|22795.93|22675.93|8
1634565850000|2021-10-18 14:04:10|22795.49|22675.49|22793.01|22673.01|22795.72|22675.72|22792.7|22672.7|10
1634565860000|2021-10-18 14:04:20|22792.76|22672.76|22789.89|22669.89|22792.76|22672.76|22789.7|22669.7|10
1634565870000|2021-10-18 14:04:30|22789.47|22669.47|22790.28|22670.28|22790.67|22670.67|22788.42|22668.42|10
1634565880000|2021-10-18 14:04:40|22789.93|22669.93|22782.53|22662.53|22789.93|22669.93|22782.32|22662.32|10
1634565890000|2021-10-18 14:04:50|22782.2|22662.2|22782.11|22662.11|22782.54|22662.54|22781.25|22661.25|10
1634565900000|2021-10-18 14:05:00|22782.38|22662.38|22784.05|22664.05|22784.14|22664.14|22782.38|22662.38|10
1634565910000|2021-10-18 14:05:10|22784.26|22664.26|22783.08|22663.08|22786.06|22666.06|22783.02|22663.02|10
1634565920000|2021-10-18 14:05:20|22783.66|22663.66|22783.92|22663.92|22784.35|22664.35|22783.66|22663.66|10
1634565930000|2021-10-18 14:05:30|22783.58|22663.58|22778.32|22658.32|22784.25|22664.25|22778.32|22658.32|10
1634565940000|2021-10-18 14:05:40|22778.52|22658.52|22778.8|22658.8|22778.8|22658.8|22777.51|22657.51|10
1634565950000|2021-10-18 14:05:50|22778.83|22658.83|22776.53|22656.53|22779.94|22659.94|22776.53|22656.53|10
1634565960000|2021-10-18 14:06:00|22776.39|22656.39|22774.5|22654.5|22777.06|22657.06|22774.44|22654.44|10
1634565970000|2021-10-18 14:06:10|22774.48|22654.48|22773.02|22653.02|22774.48|22654.48|22771.17|22651.17|10
1634565980000|2021-10-18 14:06:20|22772.93|22652.93|22775.32|22655.32|22775.78|22655.78|22772.93|22652.93|10
1634565990000|2021-10-18 14:06:30|22773.35|22653.35|22768.3|22648.3|22773.35|22653.35|22768.22|22648.22|10
1634566000000|2021-10-18 14:06:40|22768.43|22648.43|22769.04|22649.04|22769.38|22649.38|22767.91|22647.91|10
1634566010000|2021-10-18 14:06:50|22769.19|22649.19|22769.04|22649.04|22770.09|22650.09|22767.98|22647.98|10
1634566020000|2021-10-18 14:07:00|22769.03|22649.03|22768.45|22648.45|22769.36|22649.36|22767.98|22647.98|10
1634566030000|2021-10-18 14:07:10|22768.3|22648.3|22769.24|22649.24|22769.24|22649.24|22767.96|22647.96|10
1634566040000|2021-10-18 14:07:20|22769.44|22649.44|22772.51|22652.51|22772.59|22652.59|22769.43|22649.43|10
1634566050000|2021-10-18 14:07:30|22773.13|22653.13|22773.61|22653.61|22774.08|22654.08|22771.63|22651.63|10
1634566060000|2021-10-18 14:07:40|22774.71|22654.71|22788.91|22668.91|22788.91|22668.91|22774.65|22654.65|10
1634566070000|2021-10-18 14:07:50|22791.17|22671.17|22797.11|22677.11|22797.11|22677.11|22790.43|22670.43|10
1634566080000|2021-10-18 14:08:00|22800.88|22680.88|22804.43|22684.43|22805.1|22685.1|22800.85|22680.85|10
1634566090000|2021-10-18 14:08:10|22803.82|22683.82|22807.82|22687.82|22807.82|22687.82|22803.82|22683.82|10
1634566100000|2021-10-18 14:08:20|22807.98|22687.98|22809.83|22689.83|22810.07|22690.07|22807.98|22687.98|9
1634566110000|2021-10-18 14:08:30|22811|22691|22833.09|22713.09|22833.09|22713.09|22809.95|22689.95|10
1634566120000|2021-10-18 14:08:40|22832.76|22712.76|22838.23|22718.23|22840.09|22720.09|22831.99|22711.99|10
1634566130000|2021-10-18 14:08:50|22839.81|22719.81|22842.82|22722.82|22842.82|22722.82|22838.54|22718.54|10
1634566140000|2021-10-18 14:09:00|22847.27|22727.27|22853.69|22733.69|22853.69|22733.69|22847.27|22727.27|9
1634566150000|2021-10-18 14:09:10|22853.45|22733.45|22858.17|22738.17|22858.17|22738.17|22853.45|22733.45|10
1634566160000|2021-10-18 14:09:20|22859.12|22739.12|22858.18|22738.18|22859.13|22739.13|22855.69|22735.69|10
1634566170000|2021-10-18 14:09:30|22860.79|22740.79|22867.06|22747.06|22867.06|22747.06|22860.79|22740.79|10
1634566180000|2021-10-18 14:09:40|22864.88|22744.88|22861.21|22741.21|22864.93|22744.93|22859.71|22739.71|10
1634566190000|2021-10-18 14:09:50|22859.8|22739.8|22862.32|22742.32|22862.32|22742.32|22858.99|22738.99|10
1634566200000|2021-10-18 14:10:00|22863.39|22743.39|22862.54|22742.54|22863.39|22743.39|22860.72|22740.72|10
1634566210000|2021-10-18 14:10:10|22863.73|22743.73|22864.68|22744.68|22866.5|22746.5|22863.73|22743.73|10
1634566220000|2021-10-18 14:10:20|22863.69|22743.69|22863.1|22743.1|22863.77|22743.77|22861.77|22741.77|10
1634566230000|2021-10-18 14:10:30|22861.62|22741.62|22860.18|22740.18|22861.68|22741.68|22860.18|22740.18|10
1634566240000|2021-10-18 14:10:40|22858.24|22738.24|22854.41|22734.41|22859.02|22739.02|22854.41|22734.41|10
1634566250000|2021-10-18 14:10:50|22854.87|22734.87|22856.8|22736.8|22856.8|22736.8|22854.87|22734.87|10
1634566260000|2021-10-18 14:11:00|22857.5|22737.5|22853.6|22733.6|22857.65|22737.65|22853.6|22733.6|10
1634566270000|2021-10-18 14:11:10|22853.68|22733.68|22844.46|22724.46|22853.68|22733.68|22844.46|22724.46|10
1634566280000|2021-10-18 14:11:20|22842.7|22722.7|22832.39|22712.39|22842.7|22722.7|22832.39|22712.39|10
1634566290000|2021-10-18 14:11:30|22832.62|22712.62|22833.45|22713.45|22833.45|22713.45|22831.79|22711.79|10
1634566300000|2021-10-18 14:11:40|22832.89|22712.89|22833.26|22713.26|22833.55|22713.55|22831.78|22711.78|10
1634566310000|2021-10-18 14:11:50|22833.69|22713.69|22837|22717|22837.01|22717.01|22833.69|22713.69|10
1634566320000|2021-10-18 14:12:00|22837.13|22717.13|22834.62|22714.62|22837.13|22717.13|22834.02|22714.02|10
1634566330000|2021-10-18 14:12:10|22834.41|22714.41|22828.66|22708.66|22834.41|22714.41|22828.66|22708.66|10
1634566340000|2021-10-18 14:12:20|22827.34|22707.34|22826.95|22706.95|22828.01|22708.01|22825.08|22705.08|10
1634566350000|2021-10-18 14:12:30|22827.86|22707.86|22828.66|22708.66|22830.07|22710.07|22827.86|22707.86|10
1634566360000|2021-10-18 14:12:40|22829.13|22709.13|22829.23|22709.23|22829.23|22709.23|22827.46|22707.46|9
1634566370000|2021-10-18 14:12:50|22829.62|22709.62|22830.32|22710.32|22830.32|22710.32|22829.18|22709.18|9
1634566380000|2021-10-18 14:13:00|22830.16|22710.16|22829.17|22709.17|22830.97|22710.97|22829.17|22709.17|10
1634566390000|2021-10-18 14:13:10|22829.21|22709.21|22829.8|22709.8|22829.8|22709.8|22828.22|22708.22|10
1634566400000|2021-10-18 14:13:20|22828.21|22708.21|22826.46|22706.46|22828.29|22708.29|22826.46|22706.46|10
1634566410000|2021-10-18 14:13:30|22827.62|22707.62|22829.24|22709.24|22829.68|22709.68|22827.62|22707.62|10
1634566420000|2021-10-18 14:13:40|22829.05|22709.05|22831.24|22711.24|22831.95|22711.95|22827.59|22707.59|10
1634566430000|2021-10-18 14:13:50|22832.2|22712.2|22832.72|22712.72|22833.07|22713.07|22831.16|22711.16|9
1634566440000|2021-10-18 14:14:00|22832.24|22712.24|22831.07|22711.07|22832.24|22712.24|22830.93|22710.93|10
1634566450000|2021-10-18 14:14:10|22830.45|22710.45|22832.18|22712.18|22832.18|22712.18|22829.33|22709.33|10
1634566460000|2021-10-18 14:14:20|22832.89|22712.89|22838.45|22718.45|22838.55|22718.55|22832.89|22712.89|10
1634566470000|2021-10-18 14:14:30|22839.49|22719.49|22840.22|22720.22|22840.59|22720.59|22838.84|22718.84|10
1634566480000|2021-10-18 14:14:40|22840.12|22720.12|22834.46|22714.46|22840.12|22720.12|22834.09|22714.09|10
1634566490000|2021-10-18 14:14:50|22834.79|22714.79|22837.53|22717.53|22837.63|22717.63|22834.79|22714.79|10
1634566500000|2021-10-18 14:15:00|22837.27|22717.27|22838.71|22718.71|22840.12|22720.12|22836.58|22716.58|10
1634566510000|2021-10-18 14:15:10|22838.28|22718.28|22833.8|22713.8|22838.28|22718.28|22833.8|22713.8|10
1634566520000|2021-10-18 14:15:20|22831.49|22711.49|22822.44|22702.44|22831.49|22711.49|22822.44|22702.44|10
1634566530000|2021-10-18 14:15:30|22822.35|22702.35|22820.11|22700.11|22822.35|22702.35|22819.83|22699.83|10
1634566540000|2021-10-18 14:15:40|22820.62|22700.62|22818.1|22698.1|22820.62|22700.62|22818.1|22698.1|10
1634566550000|2021-10-18 14:15:50|22818.18|22698.18|22818.97|22698.97|22819.36|22699.36|22818.09|22698.09|9
1634566560000|2021-10-18 14:16:00|22820.41|22700.41|22823.21|22703.21|22823.21|22703.21|22820.26|22700.26|10
1634566570000|2021-10-18 14:16:10|22824.44|22704.44|22822.31|22702.31|22824.44|22704.44|22822.31|22702.31|10
1634566580000|2021-10-18 14:16:20|22820.72|22700.72|22815.73|22695.73|22821.05|22701.05|22815.73|22695.73|10
1634566590000|2021-10-18 14:16:30|22815.72|22695.72|22815.43|22695.43|22815.72|22695.72|22813.41|22693.41|10
1634566600000|2021-10-18 14:16:40|22815|22695|22814.38|22694.38|22815.2|22695.2|22814.16|22694.16|10
1634566610000|2021-10-18 14:16:50|22815.71|22695.71|22817.38|22697.38|22819.15|22699.15|22815.19|22695.19|10
1634566620000|2021-10-18 14:17:00|22816.85|22696.85|22812.61|22692.61|22816.85|22696.85|22812.49|22692.49|10
1634566630000|2021-10-18 14:17:10|22810.41|22690.41|22803.59|22683.59|22810.41|22690.41|22803.59|22683.59|10
1634566640000|2021-10-18 14:17:20|22803.44|22683.44|22805.04|22685.04|22805.43|22685.43|22803.44|22683.44|10
1634566650000|2021-10-18 14:17:30|22805.58|22685.58|22809.03|22689.03|22809.43|22689.43|22804.96|22684.96|10
1634566660000|2021-10-18 14:17:40|22809.29|22689.29|22808.29|22688.29|22809.99|22689.99|22808.29|22688.29|9
1634566670000|2021-10-18 14:17:50|22808.57|22688.57|22806.25|22686.25|22808.57|22688.57|22805.84|22685.84|10
1634566680000|2021-10-18 14:18:00|22806.52|22686.52|22807.34|22687.34|22810.03|22690.03|22806.52|22686.52|10
1634566690000|2021-10-18 14:18:10|22807.31|22687.31|22802.92|22682.92|22807.31|22687.31|22802.87|22682.87|10
1634566700000|2021-10-18 14:18:20|22802.97|22682.97|22799.14|22679.14|22802.97|22682.97|22799.14|22679.14|10
1634566710000|2021-10-18 14:18:30|22798.38|22678.38|22793.44|22673.44|22798.38|22678.38|22793.44|22673.44|10
1634566720000|2021-10-18 14:18:40|22793.16|22673.16|22792.52|22672.52|22793.16|22673.16|22791.89|22671.89|10
1634566730000|2021-10-18 14:18:50|22792.83|22672.83|22789.82|22669.82|22792.92|22672.92|22789.45|22669.45|10
1634566740000|2021-10-18 14:19:00|22789.9|22669.9|22791.98|22671.98|22792.38|22672.38|22789.9|22669.9|10
1634566750000|2021-10-18 14:19:10|22791.61|22671.61|22787.07|22667.07|22791.66|22671.66|22787.07|22667.07|10
1634566760000|2021-10-18 14:19:20|22787.88|22667.88|22788.87|22668.87|22788.87|22668.87|22786.97|22666.97|10
1634566770000|2021-10-18 14:19:30|22788.8|22668.8|22777.47|22657.47|22788.8|22668.8|22777.47|22657.47|10
1634566780000|2021-10-18 14:19:40|22776.68|22656.68|22772.66|22652.66|22776.68|22656.68|22772.66|22652.66|10
1634566790000|2021-10-18 14:19:50|22773.8|22653.8|22781.81|22661.81|22781.89|22661.89|22773.8|22653.8|10
1634566800000|2021-10-18 14:20:00|22783.21|22663.21|22783.32|22663.32|22784.01|22664.01|22782.96|22662.96|9
1634566810000|2021-10-18 14:20:10|22784.02|22664.02|22780.75|22660.75|22784.02|22664.02|22780.75|22660.75|10
1634566820000|2021-10-18 14:20:20|22777.99|22657.99|22773.36|22653.36|22778.18|22658.18|22773.36|22653.36|10
1634566830000|2021-10-18 14:20:30|22773.97|22653.97|22769.25|22649.25|22773.97|22653.97|22769.25|22649.25|10
1634566840000|2021-10-18 14:20:40|22768.64|22648.64|22765.97|22645.97|22768.64|22648.64|22765.97|22645.97|10
1634566850000|2021-10-18 14:20:50|22766|22646|22766.26|22646.26|22767.84|22647.84|22765.6|22645.6|10
1634566860000|2021-10-18 14:21:00|22765.82|22645.82|22758.31|22638.31|22765.82|22645.82|22758.31|22638.31|10
1634566870000|2021-10-18 14:21:10|22756.65|22636.65|22757.56|22637.56|22758.31|22638.31|22755.86|22635.86|10
1634566880000|2021-10-18 14:21:20|22758.32|22638.32|22762.3|22642.3|22762.67|22642.67|22758.32|22638.32|9
1634566890000|2021-10-18 14:21:30|22762.62|22642.62|22767.5|22647.5|22767.5|22647.5|22762.62|22642.62|10
1634566900000|2021-10-18 14:21:40|22768.09|22648.09|22769.72|22649.72|22769.83|22649.83|22768.09|22648.09|10
1634566910000|2021-10-18 14:21:50|22769.21|22649.21|22772.71|22652.71|22773.09|22653.09|22769.21|22649.21|9
1634566920000|2021-10-18 14:22:00|22773.99|22653.99|22777.51|22657.51|22777.51|22657.51|22773.99|22653.99|10
1634566930000|2021-10-18 14:22:10|22777.34|22657.34|22777.68|22657.68|22778.79|22658.79|22777.1|22657.1|10
1634566940000|2021-10-18 14:22:20|22777.93|22657.93|22778.35|22658.35|22778.35|22658.35|22775.91|22655.91|10
1634566950000|2021-10-18 14:22:30|22777.97|22657.97|22790.06|22670.06|22790.06|22670.06|22777.97|22657.97|10
1634566960000|2021-10-18 14:22:40|22790.37|22670.37|22793.31|22673.31|22794.41|22674.41|22790.37|22670.37|10
1634566970000|2021-10-18 14:22:50|22793.61|22673.61|22794.32|22674.32|22794.51|22674.51|22792.22|22672.22|10
1634566980000|2021-10-18 14:23:00|22794.95|22674.95|22790.83|22670.83|22794.95|22674.95|22787.14|22667.14|10
1634566990000|2021-10-18 14:23:10|22790.85|22670.85|22798|22678|22798|22678|22790.32|22670.32|10
1634567000000|2021-10-18 14:23:20|22798.95|22678.95|22800.93|22680.93|22801.5|22681.5|22798.95|22678.95|10
1634567010000|2021-10-18 14:23:30|22800.63|22680.63|22796.45|22676.45|22800.91|22680.91|22796.45|22676.45|10
1634567020000|2021-10-18 14:23:40|22794.79|22674.79|22795.99|22675.99|22796.47|22676.47|22794.79|22674.79|10
1634567030000|2021-10-18 14:23:50|22795.72|22675.72|22796.84|22676.84|22797.5|22677.5|22795.65|22675.65|10
1634567040000|2021-10-18 14:24:00|22796.68|22676.68|22794.51|22674.51|22796.68|22676.68|22794.23|22674.23|10
1634567050000|2021-10-18 14:24:10|22794.01|22674.01|22793.49|22673.49|22794.83|22674.83|22793.49|22673.49|10
1634567060000|2021-10-18 14:24:20|22792.74|22672.74|22790.88|22670.88|22793.46|22673.46|22790.17|22670.17|10
1634567070000|2021-10-18 14:24:30|22789.93|22669.93|22785.75|22665.75|22789.93|22669.93|22785.54|22665.54|10
1634567080000|2021-10-18 14:24:40|22784.17|22664.17|22785.27|22665.27|22785.67|22665.67|22783.4|22663.4|9
1634567090000|2021-10-18 14:24:50|22786.5|22666.5|22788.93|22668.93|22789.69|22669.69|22786.5|22666.5|9
1634567100000|2021-10-18 14:25:00|22788.77|22668.77|22789.53|22669.53|22789.68|22669.68|22788.77|22668.77|10
1634567110000|2021-10-18 14:25:10|22788.84|22668.84|22787.33|22667.33|22789.11|22669.11|22787.33|22667.33|10
1634567120000|2021-10-18 14:25:20|22788.74|22668.74|22794.05|22674.05|22794.53|22674.53|22787.66|22667.66|10
1634567130000|2021-10-18 14:25:30|22793.87|22673.87|22804.5|22684.5|22804.5|22684.5|22793.87|22673.87|10
1634567140000|2021-10-18 14:25:40|22805.56|22685.56|22813.25|22693.25|22813.72|22693.72|22805.56|22685.56|10
1634567150000|2021-10-18 14:25:50|22812.88|22692.88|22818.67|22698.67|22818.67|22698.67|22812.88|22692.88|10
1634567160000|2021-10-18 14:26:00|22819.23|22699.23|22819.71|22699.71|22819.91|22699.91|22818.64|22698.64|10
1634567170000|2021-10-18 14:26:10|22818.78|22698.78|22811.82|22691.82|22819.36|22699.36|22811.7|22691.7|10
1634567180000|2021-10-18 14:26:20|22811.26|22691.26|22812.49|22692.49|22812.49|22692.49|22811.05|22691.05|10
1634567190000|2021-10-18 14:26:30|22812.92|22692.92|22811.65|22691.65|22812.92|22692.92|22811.38|22691.38|10
1634567200000|2021-10-18 14:26:40|22812.41|22692.41|22811.24|22691.24|22812.56|22692.56|22810.94|22690.94|10
1634567210000|2021-10-18 14:26:50|22810.07|22690.07|22802.92|22682.92|22810.07|22690.07|22802.92|22682.92|10
1634567220000|2021-10-18 14:27:00|22802.79|22682.79|22798.01|22678.01|22802.79|22682.79|22796.94|22676.94|10
1634567230000|2021-10-18 14:27:10|22797.44|22677.44|22796.69|22676.69|22797.44|22677.44|22796.45|22676.45|9
1634567240000|2021-10-18 14:27:20|22796.16|22676.16|22791.78|22671.78|22796.16|22676.16|22791.62|22671.62|9
1634567250000|2021-10-18 14:27:30|22791.99|22671.99|22790.35|22670.35|22791.99|22671.99|22788.84|22668.84|10
1634567260000|2021-10-18 14:27:40|22791.35|22671.35|22793|22673|22794.14|22674.14|22790.91|22670.91|10
1634567270000|2021-10-18 14:27:50|22793.75|22673.75|22791.78|22671.78|22793.75|22673.75|22791.19|22671.19|10
1634567280000|2021-10-18 14:28:00|22791.47|22671.47|22790.72|22670.72|22791.71|22671.71|22790.06|22670.06|10
1634567290000|2021-10-18 14:28:10|22790.34|22670.34|22790.95|22670.95|22791.47|22671.47|22789.14|22669.14|9
1634567300000|2021-10-18 14:28:20|22790.78|22670.78|22787.07|22667.07|22790.78|22670.78|22786.53|22666.53|9
1634567310000|2021-10-18 14:28:30|22788.13|22668.13|22793.65|22673.65|22793.7|22673.7|22787.19|22667.19|10
1634567320000|2021-10-18 14:28:40|22793.96|22673.96|22790.16|22670.16|22793.96|22673.96|22789.93|22669.93|9
1634567330000|2021-10-18 14:28:50|22790.33|22670.33|22791.06|22671.06|22791.84|22671.84|22788.54|22668.54|9
1634567340000|2021-10-18 14:29:00|22790.73|22670.73|22794.05|22674.05|22794.05|22674.05|22790.73|22670.73|10
1634567350000|2021-10-18 14:29:10|22794.5|22674.5|22793.63|22673.63|22795.86|22675.86|22793.47|22673.47|10
1634567360000|2021-10-18 14:29:20|22792.7|22672.7|22792.18|22672.18|22792.88|22672.88|22791.61|22671.61|10
1634567370000|2021-10-18 14:29:30|22792.01|22672.01|22791|22671|22792.01|22672.01|22791|22671|9
1634567380000|2021-10-18 14:29:40|22791.13|22671.13|22793.86|22673.86|22794.44|22674.44|22791.13|22671.13|10
1634567390000|2021-10-18 14:29:50|22792.91|22672.91|22796.62|22676.62|22796.62|22676.62|22792.91|22672.91|10
1634567400000|2021-10-18 14:30:00|22797.69|22677.69|22802.21|22682.21|22802.21|22682.21|22797.69|22677.69|9
1634567410000|2021-10-18 14:30:10|22803.58|22683.58|22815.62|22695.62|22816.52|22696.52|22803.58|22683.58|10
1634567420000|2021-10-18 14:30:20|22815.41|22695.41|22814.5|22694.5|22815.6|22695.6|22813.9|22693.9|9
1634567430000|2021-10-18 14:30:30|22814.79|22694.79|22811.08|22691.08|22814.79|22694.79|22811.08|22691.08|10
1634567440000|2021-10-18 14:30:40|22809.77|22689.77|22809.01|22689.01|22811.17|22691.17|22808.63|22688.63|8
1634567450000|2021-10-18 14:30:50|22808.17|22688.17|22800.5|22680.5|22808.17|22688.17|22800.34|22680.34|10
1634567460000|2021-10-18 14:31:00|22799.88|22679.88|22794.81|22674.81|22799.88|22679.88|22794.81|22674.81|10
1634567470000|2021-10-18 14:31:10|22794.79|22674.79|22797.82|22677.82|22798.78|22678.78|22794.43|22674.43|9
1634567480000|2021-10-18 14:31:20|22795.88|22675.88|22792.37|22672.37|22796.31|22676.31|22792.37|22672.37|10
1634567490000|2021-10-18 14:31:30|22791.75|22671.75|22788.98|22668.98|22791.75|22671.75|22788.97|22668.97|10
1634567500000|2021-10-18 14:31:40|22789.47|22669.47|22794.09|22674.09|22794.09|22674.09|22789.47|22669.47|10
1634567510000|2021-10-18 14:31:50|22794.11|22674.11|22793.13|22673.13|22794.11|22674.11|22792.94|22672.94|10
1634567520000|2021-10-18 14:32:00|22793.56|22673.56|22790.56|22670.56|22793.56|22673.56|22790.56|22670.56|9
1634567530000|2021-10-18 14:32:10|22791.25|22671.25|22793.99|22673.99|22794|22674|22791.2|22671.2|10
1634567540000|2021-10-18 14:32:20|22793.98|22673.98|22789.7|22669.7|22793.98|22673.98|22789.56|22669.56|10
1634567550000|2021-10-18 14:32:30|22789.43|22669.43|22780.71|22660.71|22789.43|22669.43|22780.71|22660.71|10
1634567560000|2021-10-18 14:32:40|22779.75|22659.75|22776.75|22656.75|22779.99|22659.99|22776.48|22656.48|10
1634567570000|2021-10-18 14:32:50|22776.58|22656.58|22776.15|22656.15|22777.49|22657.49|22775.72|22655.72|10
1634567580000|2021-10-18 14:33:00|22776.6|22656.6|22777.36|22657.36|22777.36|22657.36|22775.16|22655.16|10
1634567590000|2021-10-18 14:33:10|22777.34|22657.34|22776.61|22656.61|22778.77|22658.77|22776.61|22656.61|10
1634567600000|2021-10-18 14:33:20|22776.09|22656.09|22772.38|22652.38|22777.54|22657.54|22772.38|22652.38|10
1634567610000|2021-10-18 14:33:30|22772.59|22652.59|22769.84|22649.84|22772.8|22652.8|22769.84|22649.84|9
1634567620000|2021-10-18 14:33:40|22769.59|22649.59|22769.33|22649.33|22769.59|22649.59|22768.53|22648.53|10
1634567630000|2021-10-18 14:33:50|22769.08|22649.08|22767.74|22647.74|22770.67|22650.67|22767.74|22647.74|10
1634567640000|2021-10-18 14:34:00|22767.32|22647.32|22764.67|22644.67|22767.35|22647.35|22764.53|22644.53|10
1634567650000|2021-10-18 14:34:10|22764.32|22644.32|22761.03|22641.03|22766.11|22646.11|22760.66|22640.66|10
1634567660000|2021-10-18 14:34:20|22761.54|22641.54|22766.28|22646.28|22766.28|22646.28|22761.54|22641.54|10
1634567670000|2021-10-18 14:34:30|22766.21|22646.21|22770.51|22650.51|22770.66|22650.66|22766.19|22646.19|10
1634567680000|2021-10-18 14:34:40|22770.52|22650.52|22763.48|22643.48|22770.98|22650.98|22763.48|22643.48|10
1634567690000|2021-10-18 14:34:50|22763.05|22643.05|22759.47|22639.47|22763.05|22643.05|22759.22|22639.22|10
1634567700000|2021-10-18 14:35:00|22759.09|22639.09|22758.71|22638.71|22759.87|22639.87|22758.71|22638.71|9
1634567710000|2021-10-18 14:35:10|22759.43|22639.43|22757.58|22637.58|22760.22|22640.22|22757.58|22637.58|10
1634567720000|2021-10-18 14:35:20|22758.03|22638.03|22755.21|22635.21|22758.03|22638.03|22755.14|22635.14|10
1634567730000|2021-10-18 14:35:30|22755.15|22635.15|22754.57|22634.57|22755.15|22635.15|22753.43|22633.43|10
1634567740000|2021-10-18 14:35:40|22754.49|22634.49|22754.72|22634.72|22755.2|22635.2|22754.02|22634.02|9
1634567750000|2021-10-18 14:35:50|22754.63|22634.63|22753.12|22633.12|22755.17|22635.17|22752.42|22632.42|10
1634567760000|2021-10-18 14:36:00|22752.93|22632.93|22757.28|22637.28|22757.28|22637.28|22752.93|22632.93|10
1634567770000|2021-10-18 14:36:10|22757.25|22637.25|22761.71|22641.71|22761.71|22641.71|22757.25|22637.25|9
1634567780000|2021-10-18 14:36:20|22761.65|22641.65|22762.58|22642.58|22762.58|22642.58|22761.4|22641.4|10
1634567790000|2021-10-18 14:36:30|22762.6|22642.6|22765.5|22645.5|22765.53|22645.53|22762.6|22642.6|9
1634567800000|2021-10-18 14:36:40|22765.71|22645.71|22763.2|22643.2|22765.71|22645.71|22762.66|22642.66|10
1634567810000|2021-10-18 14:36:50|22762.55|22642.55|22758.84|22638.84|22762.55|22642.55|22758.68|22638.68|10
1634567820000|2021-10-18 14:37:00|22759.65|22639.65|22755.75|22635.75|22759.79|22639.79|22755.75|22635.75|10
1634567830000|2021-10-18 14:37:10|22755.77|22635.77|22754.34|22634.34|22755.77|22635.77|22753.08|22633.08|10
1634567840000|2021-10-18 14:37:20|22754.42|22634.42|22752.77|22632.77|22754.42|22634.42|22751.99|22631.99|10
1634567850000|2021-10-18 14:37:30|22752.87|22632.87|22751.89|22631.89|22752.87|22632.87|22751.04|22631.04|10
1634567860000|2021-10-18 14:37:40|22752.08|22632.08|22752.07|22632.07|22752.55|22632.55|22751|22631|10
1634567870000|2021-10-18 14:37:50|22752.05|22632.05|22746.3|22626.3|22752.05|22632.05|22746.3|22626.3|10
1634567880000|2021-10-18 14:38:00|22744.82|22624.82|22742.69|22622.69|22745.7|22625.7|22742.69|22622.69|10
1634567890000|2021-10-18 14:38:10|22740.89|22620.89|22736.77|22616.77|22741.32|22621.32|22736.77|22616.77|10
1634567900000|2021-10-18 14:38:20|22738.11|22618.11|22735.35|22615.35|22738.11|22618.11|22734.95|22614.95|10
1634567910000|2021-10-18 14:38:30|22735.88|22615.88|22736.66|22616.66|22736.66|22616.66|22735.31|22615.31|10
1634567920000|2021-10-18 14:38:40|22736.79|22616.79|22736.15|22616.15|22736.79|22616.79|22735.91|22615.91|10
1634567930000|2021-10-18 14:38:50|22735.32|22615.32|22737.23|22617.23|22737.23|22617.23|22735.32|22615.32|10
1634567940000|2021-10-18 14:39:00|22739.66|22619.66|22742.49|22622.49|22742.49|22622.49|22738.96|22618.96|10
1634567950000|2021-10-18 14:39:10|22742.99|22622.99|22748.22|22628.22|22748.75|22628.75|22742.99|22622.99|10
1634567960000|2021-10-18 14:39:20|22748.28|22628.28|22748.18|22628.18|22748.28|22628.28|22746.36|22626.36|10
1634567970000|2021-10-18 14:39:30|22748.72|22628.72|22750.21|22630.21|22750.36|22630.36|22748.72|22628.72|9
1634567980000|2021-10-18 14:39:40|22751.68|22631.68|22750.26|22630.26|22752.63|22632.63|22750.26|22630.26|10
1634567990000|2021-10-18 14:39:50|22750.83|22630.83|22751.12|22631.12|22751.68|22631.68|22750.7|22630.7|10
1634568000000|2021-10-18 14:40:00|22750.95|22630.95|22745.65|22625.65|22750.95|22630.95|22744.32|22624.32|10
1634568010000|2021-10-18 14:40:10|22746.02|22626.02|22753.27|22633.27|22753.27|22633.27|22745.88|22625.88|10
1634568020000|2021-10-18 14:40:20|22753|22633|22759.48|22639.48|22759.48|22639.48|22751.86|22631.86|10
1634568030000|2021-10-18 14:40:30|22759.87|22639.87|22763.18|22643.18|22763.18|22643.18|22759.87|22639.87|10
1634568040000|2021-10-18 14:40:40|22763.25|22643.25|22762.11|22642.11|22765.08|22645.08|22762.11|22642.11|10
1634568050000|2021-10-18 14:40:50|22761.93|22641.93|22761.25|22641.25|22763.12|22643.12|22761.25|22641.25|9
1634568060000|2021-10-18 14:41:00|22760.98|22640.98|22768.32|22648.32|22768.32|22648.32|22760.98|22640.98|10
1634568070000|2021-10-18 14:41:10|22768.01|22648.01|22771.1|22651.1|22771.1|22651.1|22766.75|22646.75|10
1634568080000|2021-10-18 14:41:20|22771.26|22651.26|22774.85|22654.85|22774.85|22654.85|22770.28|22650.28|10
1634568090000|2021-10-18 14:41:30|22775.35|22655.35|22774.3|22654.3|22775.57|22655.57|22773.61|22653.61|10
1634568100000|2021-10-18 14:41:40|22773.3|22653.3|22771.03|22651.03|22773.3|22653.3|22770.48|22650.48|9
1634568110000|2021-10-18 14:41:50|22770.58|22650.58|22771.17|22651.17|22771.32|22651.32|22769.95|22649.95|10
1634568120000|2021-10-18 14:42:00|22771.15|22651.15|22769.44|22649.44|22771.67|22651.67|22769.44|22649.44|10
1634568130000|2021-10-18 14:42:10|22770.55|22650.55|22767.59|22647.59|22770.55|22650.55|22767.59|22647.59|10
1634568140000|2021-10-18 14:42:20|22767.91|22647.91|22761.29|22641.29|22767.91|22647.91|22761.16|22641.16|10
1634568150000|2021-10-18 14:42:30|22759.99|22639.99|22762.82|22642.82|22762.82|22642.82|22759.99|22639.99|10
1634568160000|2021-10-18 14:42:40|22763.05|22643.05|22760.99|22640.99|22764.12|22644.12|22760.99|22640.99|10
1634568170000|2021-10-18 14:42:50|22761.36|22641.36|22757.81|22637.81|22761.39|22641.39|22757.81|22637.81|10
1634568180000|2021-10-18 14:43:00|22754.99|22634.99|22742.6|22622.6|22754.99|22634.99|22742.6|22622.6|10
1634568190000|2021-10-18 14:43:10|22741.8|22621.8|22728.33|22608.33|22741.8|22621.8|22728.33|22608.33|10
1634568200000|2021-10-18 14:43:20|22728.39|22608.39|22727.11|22607.11|22728.39|22608.39|22726.91|22606.91|10
1634568210000|2021-10-18 14:43:30|22727.37|22607.37|22723.32|22603.32|22728.49|22608.49|22723.32|22603.32|10
1634568220000|2021-10-18 14:43:40|22724.14|22604.14|22722.03|22602.03|22724.45|22604.45|22722.03|22602.03|10
1634568230000|2021-10-18 14:43:50|22721.88|22601.88|22718.26|22598.26|22722.2|22602.2|22718.26|22598.26|10
1634568240000|2021-10-18 14:44:00|22717.96|22597.96|22709.75|22589.75|22718.29|22598.29|22709.75|22589.75|10
1634568250000|2021-10-18 14:44:10|22708.87|22588.87|22703.22|22583.22|22709.52|22589.52|22703.01|22583.01|10
1634568260000|2021-10-18 14:44:20|22704.37|22584.37|22701.52|22581.52|22704.37|22584.37|22700.13|22580.13|10
1634568270000|2021-10-18 14:44:30|22701.57|22581.57|22702.36|22582.36|22702.84|22582.84|22701.1|22581.1|10
1634568280000|2021-10-18 14:44:40|22702.24|22582.24|22698.94|22578.94|22703.29|22583.29|22698.94|22578.94|10
1634568290000|2021-10-18 14:44:50|22698.23|22578.23|22696.12|22576.12|22699.1|22579.1|22695.98|22575.98|9
1634568300000|2021-10-18 14:45:00|22695.62|22575.62|22690.96|22570.96|22695.96|22575.96|22690.96|22570.96|9
1634568310000|2021-10-18 14:45:10|22691.45|22571.45|22686.77|22566.77|22691.45|22571.45|22686.77|22566.77|10
1634568320000|2021-10-18 14:45:20|22684.25|22564.25|22676.48|22556.48|22684.95|22564.95|22676.48|22556.48|10
1634568330000|2021-10-18 14:45:30|22675.62|22555.62|22655.37|22535.37|22675.62|22555.62|22655.37|22535.37|10
1634568340000|2021-10-18 14:45:40|22654.55|22534.55|22643.36|22523.36|22654.55|22534.55|22643.22|22523.22|10
1634568350000|2021-10-18 14:45:50|22642.43|22522.43|22640.9|22520.9|22642.43|22522.43|22639.62|22519.62|10
1634568360000|2021-10-18 14:46:00|22640.07|22520.07|22639.83|22519.83|22643.23|22523.23|22638.04|22518.04|10
1634568370000|2021-10-18 14:46:10|22638.59|22518.59|22635.82|22515.82|22638.59|22518.59|22635.4|22515.4|9
1634568380000|2021-10-18 14:46:20|22635.28|22515.28|22638.36|22518.36|22638.36|22518.36|22634.99|22514.99|10
1634568390000|2021-10-18 14:46:30|22638.02|22518.02|22643.8|22523.8|22643.96|22523.96|22637.92|22517.92|10
1634568400000|2021-10-18 14:46:40|22645.34|22525.34|22647.92|22527.92|22647.92|22527.92|22643.98|22523.98|9
1634568410000|2021-10-18 14:46:50|22649.06|22529.06|22654.99|22534.99|22654.99|22534.99|22649.06|22529.06|10
1634568420000|2021-10-18 14:47:00|22654.83|22534.83|22662.8|22542.8|22662.8|22542.8|22654.47|22534.47|10
1634568430000|2021-10-18 14:47:10|22663.73|22543.73|22673.89|22553.89|22673.89|22553.89|22663.73|22543.73|9
1634568440000|2021-10-18 14:47:20|22674.21|22554.21|22676.34|22556.34|22676.54|22556.54|22673.97|22553.97|10
1634568450000|2021-10-18 14:47:30|22677.12|22557.12|22681.47|22561.47|22682.23|22562.23|22677.12|22557.12|10
1634568460000|2021-10-18 14:47:40|22681.15|22561.15|22680.87|22560.87|22681.15|22561.15|22680.05|22560.05|10
1634568470000|2021-10-18 14:47:50|22682.85|22562.85|22691|22571|22691.99|22571.99|22682.85|22562.85|10
1634568480000|2021-10-18 14:48:00|22694.85|22574.85|22703.55|22583.55|22704.18|22584.18|22694.85|22574.85|10
1634568490000|2021-10-18 14:48:10|22704.74|22584.74|22711.1|22591.1|22711.1|22591.1|22704.74|22584.74|10
1634568500000|2021-10-18 14:48:20|22711.3|22591.3|22715.41|22595.41|22715.81|22595.81|22711.2|22591.2|10
1634568510000|2021-10-18 14:48:30|22714.82|22594.82|22714.87|22594.87|22715.48|22595.48|22714.35|22594.35|10
1634568520000|2021-10-18 14:48:40|22715.17|22595.17|22711.03|22591.03|22715.23|22595.23|22711.03|22591.03|10
1634568530000|2021-10-18 14:48:50|22711.42|22591.42|22711.51|22591.51|22711.66|22591.66|22710.67|22590.67|10
1634568540000|2021-10-18 14:49:00|22710.49|22590.49|22714.91|22594.91|22715.22|22595.22|22710.49|22590.49|10
1634568550000|2021-10-18 14:49:10|22715.17|22595.17|22716.24|22596.24|22716.76|22596.76|22714.84|22594.84|10
1634568560000|2021-10-18 14:49:20|22716.1|22596.1|22714.12|22594.12|22716.68|22596.68|22714.12|22594.12|10
1634568570000|2021-10-18 14:49:30|22714.43|22594.43|22708.72|22588.72|22714.43|22594.43|22708.72|22588.72|10
1634568580000|2021-10-18 14:49:40|22709.88|22589.88|22705.04|22585.04|22710.34|22590.34|22705.04|22585.04|10
1634568590000|2021-10-18 14:49:50|22705.3|22585.3|22695|22575|22705.3|22585.3|22695|22575|10
1634568600000|2021-10-18 14:50:00|22694.24|22574.24|22697.8|22577.8|22698.38|22578.38|22694.24|22574.24|10
1634568610000|2021-10-18 14:50:10|22697.97|22577.97|22701.63|22581.63|22702.26|22582.26|22697.97|22577.97|10
1634568620000|2021-10-18 14:50:20|22702.42|22582.42|22702.85|22582.85|22702.92|22582.92|22699.91|22579.91|10
1634568630000|2021-10-18 14:50:30|22702.76|22582.76|22701.52|22581.52|22703.95|22583.95|22701.52|22581.52|10
1634568640000|2021-10-18 14:50:40|22701.41|22581.41|22704.43|22584.43|22704.43|22584.43|22700.73|22580.73|10
1634568650000|2021-10-18 14:50:50|22704.47|22584.47|22711.38|22591.38|22711.38|22591.38|22704.37|22584.37|10
1634568660000|2021-10-18 14:51:00|22711.68|22591.68|22719.27|22599.27|22719.27|22599.27|22711.68|22591.68|10
1634568670000|2021-10-18 14:51:10|22719.91|22599.91|22726.62|22606.62|22726.62|22606.62|22719.68|22599.68|10
1634568680000|2021-10-18 14:51:20|22726.87|22606.87|22735.71|22615.71|22735.71|22615.71|22726.83|22606.83|10
1634568690000|2021-10-18 14:51:30|22736.32|22616.32|22749.82|22629.82|22749.82|22629.82|22736.32|22616.32|10
1634568700000|2021-10-18 14:51:40|22750.45|22630.45|22758.09|22638.09|22758.42|22638.42|22750.45|22630.45|10
1634568710000|2021-10-18 14:51:50|22759.9|22639.9|22761.41|22641.41|22761.57|22641.57|22759.55|22639.55|10
1634568720000|2021-10-18 14:52:00|22760.69|22640.69|22759.14|22639.14|22761.51|22641.51|22759.14|22639.14|10
1634568730000|2021-10-18 14:52:10|22758.42|22638.42|22760|22640|22760|22640|22756.88|22636.88|10
1634568740000|2021-10-18 14:52:20|22758.66|22638.66|22764.37|22644.37|22764.37|22644.37|22758.12|22638.12|10
1634568750000|2021-10-18 14:52:30|22765.55|22645.55|22772.37|22652.37|22772.37|22652.37|22765.55|22645.55|10
1634568760000|2021-10-18 14:52:40|22772.82|22652.82|22775.06|22655.06|22775.06|22655.06|22770.49|22650.49|10
1634568770000|2021-10-18 14:52:50|22774.17|22654.17|22791.6|22671.6|22791.6|22671.6|22774.17|22654.17|10
1634568780000|2021-10-18 14:53:00|22792.57|22672.57|22788.14|22668.14|22792.57|22672.57|22788.14|22668.14|10
1634568790000|2021-10-18 14:53:10|22789.13|22669.13|22778.68|22658.68|22789.13|22669.13|22778.09|22658.09|10
1634568800000|2021-10-18 14:53:20|22776.96|22656.96|22769.48|22649.48|22776.96|22656.96|22769.26|22649.26|10
1634568810000|2021-10-18 14:53:30|22769.3|22649.3|22773.72|22653.72|22773.72|22653.72|22768.62|22648.62|10
1634568820000|2021-10-18 14:53:40|22774|22654|22773.35|22653.35|22774.08|22654.08|22772.75|22652.75|10
1634568830000|2021-10-18 14:53:50|22773.63|22653.63|22772.12|22652.12|22773.63|22653.63|22770.64|22650.64|10
1634568840000|2021-10-18 14:54:00|22772.11|22652.11|22772.73|22652.73|22774.09|22654.09|22771.69|22651.69|10
1634568850000|2021-10-18 14:54:10|22772.82|22652.82|22768.73|22648.73|22773.04|22653.04|22768.73|22648.73|10
1634568860000|2021-10-18 14:54:20|22768.47|22648.47|22766.61|22646.61|22768.9|22648.9|22765.93|22645.93|10
1634568870000|2021-10-18 14:54:30|22767.11|22647.11|22763.91|22643.91|22767.11|22647.11|22763.91|22643.91|10
1634568880000|2021-10-18 14:54:40|22764.37|22644.37|22768.02|22648.02|22768.18|22648.18|22764.37|22644.37|10
1634568890000|2021-10-18 14:54:50|22769.34|22649.34|22772.33|22652.33|22773.43|22653.43|22769.34|22649.34|10
1634568900000|2021-10-18 14:55:00|22773.62|22653.62|22771.23|22651.23|22774.25|22654.25|22771.23|22651.23|9
1634568910000|2021-10-18 14:55:10|22771.49|22651.49|22772.89|22652.89|22772.89|22652.89|22769.9|22649.9|10
1634568920000|2021-10-18 14:55:20|22773.14|22653.14|22771.64|22651.64|22773.14|22653.14|22771.1|22651.1|10
1634568930000|2021-10-18 14:55:30|22771.63|22651.63|22771.7|22651.7|22772.31|22652.31|22770.03|22650.03|10
1634568940000|2021-10-18 14:55:40|22771.38|22651.38|22770.17|22650.17|22771.61|22651.61|22769.34|22649.34|10
1634568950000|2021-10-18 14:55:50|22769.78|22649.78|22765.49|22645.49|22770.48|22650.48|22765.49|22645.49|10
1634568960000|2021-10-18 14:56:00|22764.87|22644.87|22758.74|22638.74|22765.48|22645.48|22758.74|22638.74|10
1634568970000|2021-10-18 14:56:10|22759.18|22639.18|22759.13|22639.13|22760.52|22640.52|22758.35|22638.35|10
1634568980000|2021-10-18 14:56:20|22760.3|22640.3|22759.47|22639.47|22760.64|22640.64|22759.11|22639.11|10
1634568990000|2021-10-18 14:56:30|22760.31|22640.31|22761.67|22641.67|22761.82|22641.82|22760.31|22640.31|10
1634569000000|2021-10-18 14:56:40|22760.79|22640.79|22760.3|22640.3|22761.8|22641.8|22760.11|22640.11|10
1634569010000|2021-10-18 14:56:50|22760.33|22640.33|22760.32|22640.32|22762.32|22642.32|22760.32|22640.32|10
1634569020000|2021-10-18 14:57:00|22760.12|22640.12|22762.1|22642.1|22762.35|22642.35|22757.71|22637.71|10
1634569030000|2021-10-18 14:57:10|22764.36|22644.36|22783.7|22663.7|22783.7|22663.7|22764.36|22644.36|10
1634569040000|2021-10-18 14:57:20|22785.06|22665.06|22793.27|22673.27|22793.27|22673.27|22784.79|22664.79|10
1634569050000|2021-10-18 14:57:30|22792.31|22672.31|22787.33|22667.33|22792.76|22672.76|22787.33|22667.33|10
1634569060000|2021-10-18 14:57:40|22787.24|22667.24|22784.71|22664.71|22788.99|22668.99|22784.71|22664.71|10
1634569070000|2021-10-18 14:57:50|22785.79|22665.79|22784.71|22664.71|22785.79|22665.79|22784.35|22664.35|10
1634569080000|2021-10-18 14:58:00|22784.65|22664.65|22785.6|22665.6|22785.6|22665.6|22784|22664|10
1634569090000|2021-10-18 14:58:10|22785.05|22665.05|22784.43|22664.43|22785.05|22665.05|22783.85|22663.85|10
1634569100000|2021-10-18 14:58:20|22784.34|22664.34|22780.65|22660.65|22784.39|22664.39|22780.65|22660.65|10
1634569110000|2021-10-18 14:58:30|22779.92|22659.92|22782.12|22662.12|22782.12|22662.12|22779.92|22659.92|10
1634569120000|2021-10-18 14:58:40|22783.62|22663.62|22787.63|22667.63|22787.63|22667.63|22782.53|22662.53|10
1634569130000|2021-10-18 14:58:50|22787.57|22667.57|22796.77|22676.77|22796.77|22676.77|22787.57|22667.57|10
1634569140000|2021-10-18 14:59:00|22796.61|22676.61|22805.76|22685.76|22805.76|22685.76|22796.61|22676.61|10
1634569150000|2021-10-18 14:59:10|22805.01|22685.01|22806.16|22686.16|22806.37|22686.37|22804.67|22684.67|10
1634569160000|2021-10-18 14:59:20|22806.27|22686.27|22806.47|22686.47|22806.99|22686.99|22805.65|22685.65|10
1634569170000|2021-10-18 14:59:30|22806.58|22686.58|22810.63|22690.63|22811.14|22691.14|22806.53|22686.53|10
1634569180000|2021-10-18 14:59:40|22810.49|22690.49|22805.77|22685.77|22810.85|22690.85|22805.77|22685.77|10
1634569190000|2021-10-18 14:59:50|22805.28|22685.28|22796.24|22676.24|22805.28|22685.28|22796.24|22676.24|10
1634569200000|2021-10-18 15:00:00|22796.26|22676.26|22780.75|22660.75|22796.26|22676.26|22780.59|22660.59|10
1634569210000|2021-10-18 15:00:10|22780.49|22660.49|22774.86|22654.86|22780.49|22660.49|22774.86|22654.86|10
1634569220000|2021-10-18 15:00:20|22772.77|22652.77|22762|22642|22772.77|22652.77|22762|22642|9
1634569230000|2021-10-18 15:00:30|22761.7|22641.7|22750.93|22630.93|22761.7|22641.7|22749.66|22629.66|10
1634569240000|2021-10-18 15:00:40|22751.76|22631.76|22759.42|22639.42|22759.62|22639.62|22751.76|22631.76|10
1634569250000|2021-10-18 15:00:50|22757.3|22637.3|22764.1|22644.1|22764.1|22644.1|22757.3|22637.3|10
1634569260000|2021-10-18 15:01:00|22765.96|22645.96|22761.52|22641.52|22767.54|22647.54|22760.43|22640.43|10
1634569270000|2021-10-18 15:01:10|22762|22642|22764.86|22644.86|22765.61|22645.61|22761.84|22641.84|10
1634569280000|2021-10-18 15:01:20|22765.04|22645.04|22766.88|22646.88|22766.9|22646.9|22765.04|22645.04|10
1634569290000|2021-10-18 15:01:30|22767.36|22647.36|22771.77|22651.77|22772.43|22652.43|22767.36|22647.36|10
1634569300000|2021-10-18 15:01:40|22772.51|22652.51|22777.78|22657.78|22778.53|22658.53|22772.51|22652.51|10
1634569310000|2021-10-18 15:01:50|22778.3|22658.3|22772.39|22652.39|22778.3|22658.3|22772.39|22652.39|10
1634569320000|2021-10-18 15:02:00|22772.25|22652.25|22772.24|22652.24|22772.85|22652.85|22771.9|22651.9|10
1634569330000|2021-10-18 15:02:10|22772.75|22652.75|22766.58|22646.58|22772.75|22652.75|22766.58|22646.58|10
1634569340000|2021-10-18 15:02:20|22767.01|22647.01|22761.45|22641.45|22767.01|22647.01|22761.45|22641.45|10
1634569350000|2021-10-18 15:02:30|22760.96|22640.96|22760.1|22640.1|22761.36|22641.36|22760.1|22640.1|10
1634569360000|2021-10-18 15:02:40|22760.17|22640.17|22745.09|22625.09|22760.17|22640.17|22745.09|22625.09|10
1634569370000|2021-10-18 15:02:50|22744.84|22624.84|22742.92|22622.92|22744.84|22624.84|22742.14|22622.14|10
1634569380000|2021-10-18 15:03:00|22742.03|22622.03|22727.66|22607.66|22742.03|22622.03|22727.66|22607.66|10
1634569390000|2021-10-18 15:03:10|22728.34|22608.34|22726.7|22606.7|22728.39|22608.39|22726.18|22606.18|10
1634569400000|2021-10-18 15:03:20|22726.51|22606.51|22726.6|22606.6|22728.04|22608.04|22725.29|22605.29|10
1634569410000|2021-10-18 15:03:30|22725.94|22605.94|22718.34|22598.34|22726.05|22606.05|22718.34|22598.34|10
1634569420000|2021-10-18 15:03:40|22718.69|22598.69|22714.55|22594.55|22718.69|22598.69|22714.55|22594.55|10
1634569430000|2021-10-18 15:03:50|22713.61|22593.61|22708.19|22588.19|22713.73|22593.73|22707.86|22587.86|10
1634569440000|2021-10-18 15:04:00|22706.95|22586.95|22686.16|22566.16|22706.95|22586.95|22686.16|22566.16|10
1634569450000|2021-10-18 15:04:10|22684.39|22564.39|22682.13|22562.13|22684.39|22564.39|22681.16|22561.16|10
1634569460000|2021-10-18 15:04:20|22683.26|22563.26|22690.59|22570.59|22690.59|22570.59|22682.37|22562.37|10
1634569470000|2021-10-18 15:04:30|22690.12|22570.12|22690.99|22570.99|22690.99|22570.99|22688.63|22568.63|10
1634569480000|2021-10-18 15:04:40|22691.39|22571.39|22695.65|22575.65|22695.82|22575.82|22691.39|22571.39|10
1634569490000|2021-10-18 15:04:50|22695.92|22575.92|22690.43|22570.43|22695.92|22575.92|22690.01|22570.01|10
1634569500000|2021-10-18 15:05:00|22689.2|22569.2|22677.01|22557.01|22689.2|22569.2|22677.01|22557.01|10
1634569510000|2021-10-18 15:05:10|22675.48|22555.48|22669.61|22549.61|22675.48|22555.48|22669.61|22549.61|10
1634569520000|2021-10-18 15:05:20|22668.87|22548.87|22672.26|22552.26|22672.26|22552.26|22668.68|22548.68|10
1634569530000|2021-10-18 15:05:30|22672.86|22552.86|22680.81|22560.81|22680.81|22560.81|22672.86|22552.86|10
1634569540000|2021-10-18 15:05:40|22680.76|22560.76|22673.45|22553.45|22680.76|22560.76|22673.45|22553.45|10
1634569550000|2021-10-18 15:05:50|22672.49|22552.49|22671.98|22551.98|22672.81|22552.81|22670.45|22550.45|10
1634569560000|2021-10-18 15:06:00|22671.76|22551.76|22672.08|22552.08|22672.31|22552.31|22670.19|22550.19|9
1634569570000|2021-10-18 15:06:10|22673.06|22553.06|22685.54|22565.54|22685.54|22565.54|22673.06|22553.06|10
1634569580000|2021-10-18 15:06:20|22685.85|22565.85|22693.62|22573.62|22693.62|22573.62|22685.85|22565.85|10
1634569590000|2021-10-18 15:06:30|22693.57|22573.57|22696.41|22576.41|22696.41|22576.41|22692.65|22572.65|10
1634569600000|2021-10-18 15:06:40|22696.82|22576.82|22698.86|22578.86|22698.86|22578.86|22696.36|22576.36|9
1634569610000|2021-10-18 15:06:50|22699.86|22579.86|22702.24|22582.24|22704.3|22584.3|22699.86|22579.86|10
1634569620000|2021-10-18 15:07:00|22702.14|22582.14|22699.76|22579.76|22702.14|22582.14|22698.59|22578.59|10
1634569630000|2021-10-18 15:07:10|22698.29|22578.29|22694.23|22574.23|22698.29|22578.29|22692.79|22572.79|10
1634569640000|2021-10-18 15:07:20|22693.49|22573.49|22691.2|22571.2|22693.49|22573.49|22691.05|22571.05|10
1634569650000|2021-10-18 15:07:30|22689.83|22569.83|22690.39|22570.39|22690.62|22570.62|22689.32|22569.32|10
1634569660000|2021-10-18 15:07:40|22688.47|22568.47|22684.47|22564.47|22688.47|22568.47|22683.96|22563.96|10
1634569670000|2021-10-18 15:07:50|22684.35|22564.35|22688.97|22568.97|22688.97|22568.97|22684.35|22564.35|10
1634569680000|2021-10-18 15:08:00|22689.36|22569.36|22686.11|22566.11|22689.36|22569.36|22685.93|22565.93|10
1634569690000|2021-10-18 15:08:10|22687.06|22567.06|22691.49|22571.49|22691.79|22571.79|22687.06|22567.06|9
1634569700000|2021-10-18 15:08:20|22691.47|22571.47|22694.68|22574.68|22695.86|22575.86|22690.9|22570.9|10
1634569710000|2021-10-18 15:08:30|22696.48|22576.48|22697.69|22577.69|22698.21|22578.21|22695.57|22575.57|10
1634569720000|2021-10-18 15:08:40|22698.1|22578.1|22695.17|22575.17|22699.3|22579.3|22694.85|22574.85|10
1634569730000|2021-10-18 15:08:50|22695.18|22575.18|22689.69|22569.69|22695.18|22575.18|22689.69|22569.69|10
1634569740000|2021-10-18 15:09:00|22690.37|22570.37|22691.26|22571.26|22692.09|22572.09|22689.25|22569.25|10
1634569750000|2021-10-18 15:09:10|22690.85|22570.85|22692.05|22572.05|22693.16|22573.16|22690.85|22570.85|10
1634569760000|2021-10-18 15:09:20|22692.33|22572.33|22695.39|22575.39|22695.89|22575.89|22692.33|22572.33|10
1634569770000|2021-10-18 15:09:30|22694.79|22574.79|22688.01|22568.01|22694.79|22574.79|22688.01|22568.01|10
1634569780000|2021-10-18 15:09:40|22687.61|22567.61|22683.92|22563.92|22687.61|22567.61|22683.92|22563.92|10
1634569790000|2021-10-18 15:09:50|22683.46|22563.46|22684.73|22564.73|22684.73|22564.73|22682.74|22562.74|10
1634569800000|2021-10-18 15:10:00|22684.97|22564.97|22686.67|22566.67|22686.67|22566.67|22684.7|22564.7|10
1634569810000|2021-10-18 15:10:10|22686.46|22566.46|22686.62|22566.62|22687.69|22567.69|22686.46|22566.46|10
1634569820000|2021-10-18 15:10:20|22685.96|22565.96|22680.63|22560.63|22685.96|22565.96|22680.29|22560.29|10
1634569830000|2021-10-18 15:10:30|22681.36|22561.36|22684.68|22564.68|22684.68|22564.68|22680.99|22560.99|10
1634569840000|2021-10-18 15:10:40|22684.32|22564.32|22683.36|22563.36|22684.32|22564.32|22682.94|22562.94|10
1634569850000|2021-10-18 15:10:50|22683.77|22563.77|22688.34|22568.34|22688.34|22568.34|22683.77|22563.77|10
1634569860000|2021-10-18 15:11:00|22688.41|22568.41|22690.81|22570.81|22691.02|22571.02|22688.34|22568.34|10
1634569870000|2021-10-18 15:11:10|22690.93|22570.93|22687.74|22567.74|22691.91|22571.91|22687.74|22567.74|10
1634569880000|2021-10-18 15:11:20|22687.34|22567.34|22685.95|22565.95|22687.34|22567.34|22685.34|22565.34|10
1634569890000|2021-10-18 15:11:30|22685.7|22565.7|22678.65|22558.65|22685.7|22565.7|22677.72|22557.72|10
1634569900000|2021-10-18 15:11:40|22678.62|22558.62|22675.88|22555.88|22678.62|22558.62|22673.8|22553.8|10
1634569910000|2021-10-18 15:11:50|22675.59|22555.59|22670.15|22550.15|22675.59|22555.59|22670.15|22550.15|10
1634569920000|2021-10-18 15:12:00|22669.24|22549.24|22672.44|22552.44|22672.44|22552.44|22668.99|22548.99|10
1634569930000|2021-10-18 15:12:10|22673.49|22553.49|22674.39|22554.39|22674.86|22554.86|22673.49|22553.49|10
1634569940000|2021-10-18 15:12:20|22674.75|22554.75|22669.96|22549.96|22674.8|22554.8|22669.3|22549.3|10
1634569950000|2021-10-18 15:12:30|22669.08|22549.08|22669.56|22549.56|22670.7|22550.7|22669.03|22549.03|10
1634569960000|2021-10-18 15:12:40|22669.53|22549.53|22672.95|22552.95|22672.95|22552.95|22669.53|22549.53|10
1634569970000|2021-10-18 15:12:50|22673.89|22553.89|22676.37|22556.37|22677.16|22557.16|22673.89|22553.89|10
1634569980000|2021-10-18 15:13:00|22676.84|22556.84|22680.26|22560.26|22680.26|22560.26|22676.42|22556.42|10
1634569990000|2021-10-18 15:13:10|22680.29|22560.29|22684.98|22564.98|22684.98|22564.98|22680.29|22560.29|10
1634570000000|2021-10-18 15:13:20|22685.14|22565.14|22686.63|22566.63|22687.24|22567.24|22685.14|22565.14|10
1634570010000|2021-10-18 15:13:30|22686.73|22566.73|22685.88|22565.88|22687.19|22567.19|22685.07|22565.07|10
1634570020000|2021-10-18 15:13:40|22685.38|22565.38|22684.75|22564.75|22685.87|22565.87|22684.3|22564.3|9
1634570030000|2021-10-18 15:13:50|22685.59|22565.59|22688.36|22568.36|22688.36|22568.36|22685.59|22565.59|10
1634570040000|2021-10-18 15:14:00|22688.72|22568.72|22682.31|22562.31|22688.72|22568.72|22682.31|22562.31|9
1634570050000|2021-10-18 15:14:10|22680.72|22560.72|22679.02|22559.02|22681.26|22561.26|22677.73|22557.73|10
1634570060000|2021-10-18 15:14:20|22679.6|22559.6|22679.55|22559.55|22679.9|22559.9|22678.59|22558.59|10
1634570070000|2021-10-18 15:14:30|22681.42|22561.42|22683.79|22563.79|22683.79|22563.79|22681.42|22561.42|10
1634570080000|2021-10-18 15:14:40|22683.52|22563.52|22684.01|22564.01|22684.01|22564.01|22682.32|22562.32|10
1634570090000|2021-10-18 15:14:50|22683.73|22563.73|22676.25|22556.25|22683.73|22563.73|22675.68|22555.68|10
1634570100000|2021-10-18 15:15:00|22676.63|22556.63|22677.5|22557.5|22677.5|22557.5|22674.57|22554.57|10
1634570110000|2021-10-18 15:15:10|22677.82|22557.82|22680.15|22560.15|22681.91|22561.91|22677.82|22557.82|10
1634570120000|2021-10-18 15:15:20|22679.69|22559.69|22675.17|22555.17|22679.69|22559.69|22675.17|22555.17|10
1634570130000|2021-10-18 15:15:30|22674.74|22554.74|22670.13|22550.13|22674.74|22554.74|22670.13|22550.13|10
1634570140000|2021-10-18 15:15:40|22670|22550|22669.5|22549.5|22671.05|22551.05|22669.45|22549.45|10
1634570150000|2021-10-18 15:15:50|22669.2|22549.2|22667.97|22547.97|22670.93|22550.93|22667.97|22547.97|10
1634570160000|2021-10-18 15:16:00|22668.34|22548.34|22669.78|22549.78|22670.76|22550.76|22668.34|22548.34|10
1634570170000|2021-10-18 15:16:10|22670.67|22550.67|22669.54|22549.54|22670.88|22550.88|22669.38|22549.38|10
1634570180000|2021-10-18 15:16:20|22669.42|22549.42|22670.58|22550.58|22670.58|22550.58|22668.35|22548.35|10
1634570190000|2021-10-18 15:16:30|22670.62|22550.62|22670.42|22550.42|22670.62|22550.62|22668.9|22548.9|10
1634570200000|2021-10-18 15:16:40|22670.53|22550.53|22670.34|22550.34|22670.76|22550.76|22670.34|22550.34|9
1634570210000|2021-10-18 15:16:50|22670.85|22550.85|22675.69|22555.69|22675.69|22555.69|22670.33|22550.33|10
1634570220000|2021-10-18 15:17:00|22675.47|22555.47|22677.85|22557.85|22677.85|22557.85|22675.47|22555.47|10
1634570230000|2021-10-18 15:17:10|22678.24|22558.24|22675.15|22555.15|22678.24|22558.24|22675.15|22555.15|10
1634570240000|2021-10-18 15:17:20|22675.22|22555.22|22671.82|22551.82|22675.41|22555.41|22671.82|22551.82|10
1634570250000|2021-10-18 15:17:30|22671.9|22551.9|22667.67|22547.67|22671.9|22551.9|22667.67|22547.67|10
1634570260000|2021-10-18 15:17:40|22668.27|22548.27|22657.28|22537.28|22668.27|22548.27|22657.28|22537.28|10
1634570270000|2021-10-18 15:17:50|22653.12|22533.12|22639.96|22519.96|22653.12|22533.12|22639.93|22519.93|10
1634570280000|2021-10-18 15:18:00|22638.84|22518.84|22634.65|22514.65|22640.38|22520.38|22634.41|22514.41|10
1634570290000|2021-10-18 15:18:10|22634.71|22514.71|22636.47|22516.47|22636.47|22516.47|22630.9|22510.9|10
1634570300000|2021-10-18 15:18:20|22636.72|22516.72|22635.46|22515.46|22636.76|22516.76|22634.43|22514.43|10
1634570310000|2021-10-18 15:18:30|22635.84|22515.84|22638.42|22518.42|22638.64|22518.64|22635.84|22515.84|10
1634570320000|2021-10-18 15:18:40|22638.14|22518.14|22628.61|22508.61|22638.39|22518.39|22628.61|22508.61|10
1634570330000|2021-10-18 15:18:50|22628.92|22508.92|22624.56|22504.56|22629.07|22509.07|22624.09|22504.09|10
1634570340000|2021-10-18 15:19:00|22624.42|22504.42|22623.96|22503.96|22624.42|22504.42|22622.55|22502.55|10
1634570350000|2021-10-18 15:19:10|22624.02|22504.02|22624.84|22504.84|22625.41|22505.41|22624.02|22504.02|10
1634570360000|2021-10-18 15:19:20|22624.99|22504.99|22635.01|22515.01|22635.01|22515.01|22624.99|22504.99|10
1634570370000|2021-10-18 15:19:30|22636.81|22516.81|22642.27|22522.27|22642.27|22522.27|22636.8|22516.8|9
1634570380000|2021-10-18 15:19:40|22643.56|22523.56|22652.04|22532.04|22652.04|22532.04|22643.56|22523.56|9
1634570390000|2021-10-18 15:19:50|22653.42|22533.42|22649.29|22529.29|22653.54|22533.54|22649.29|22529.29|10
1634570400000|2021-10-18 15:20:00|22649.51|22529.51|22643.39|22523.39|22649.51|22529.51|22643.39|22523.39|10
1634570410000|2021-10-18 15:20:10|22640.88|22520.88|22635.32|22515.32|22640.88|22520.88|22635.32|22515.32|10
1634570420000|2021-10-18 15:20:20|22635.72|22515.72|22623.04|22503.04|22635.72|22515.72|22623.04|22503.04|10
1634570430000|2021-10-18 15:20:30|22620.31|22500.31|22613.79|22493.79|22620.78|22500.78|22613.79|22493.79|10
1634570440000|2021-10-18 15:20:40|22614.1|22494.1|22611.52|22491.52|22614.96|22494.96|22611.52|22491.52|10
1634570450000|2021-10-18 15:20:50|22609.88|22489.88|22593.41|22473.41|22609.88|22489.88|22593.41|22473.41|10
1634570460000|2021-10-18 15:21:00|22592.85|22472.85|22594.31|22474.31|22597.12|22477.12|22591.84|22471.84|10
1634570470000|2021-10-18 15:21:10|22594|22474|22592.68|22472.68|22595.54|22475.54|22591.88|22471.88|10
1634570480000|2021-10-18 15:21:20|22591.09|22471.09|22585.4|22465.4|22591.09|22471.09|22584.86|22464.86|10
1634570490000|2021-10-18 15:21:30|22585.91|22465.91|22585.9|22465.9|22589.19|22469.19|22585.78|22465.78|10
1634570500000|2021-10-18 15:21:40|22586.58|22466.58|22587.68|22467.68|22589.02|22469.02|22586.58|22466.58|10
1634570510000|2021-10-18 15:21:50|22587.27|22467.27|22590.29|22470.29|22590.29|22470.29|22586.99|22466.99|10
1634570520000|2021-10-18 15:22:00|22590.08|22470.08|22586.2|22466.2|22590.67|22470.67|22586.2|22466.2|10
1634570530000|2021-10-18 15:22:10|22585.61|22465.61|22586.11|22466.11|22586.88|22466.88|22585.25|22465.25|9
1634570540000|2021-10-18 15:22:20|22586.32|22466.32|22584.92|22464.92|22586.32|22466.32|22584.08|22464.08|10
1634570550000|2021-10-18 15:22:30|22584.49|22464.49|22584.5|22464.5|22585.51|22465.51|22583.5|22463.5|10
1634570560000|2021-10-18 15:22:40|22584.02|22464.02|22579.15|22459.15|22584.02|22464.02|22578.77|22458.77|10
1634570570000|2021-10-18 15:22:50|22578.13|22458.13|22574.91|22454.91|22578.68|22458.68|22574.91|22454.91|9
1634570580000|2021-10-18 15:23:00|22574.99|22454.99|22573.15|22453.15|22574.99|22454.99|22572.9|22452.9|10
1634570590000|2021-10-18 15:23:10|22573.11|22453.11|22570.71|22450.71|22573.63|22453.63|22570.71|22450.71|10
1634570600000|2021-10-18 15:23:20|22570.65|22450.65|22571.22|22451.22|22571.75|22451.75|22570.39|22450.39|10
1634570610000|2021-10-18 15:23:30|22571.48|22451.48|22572.35|22452.35|22573.55|22453.55|22571.48|22451.48|9
1634570620000|2021-10-18 15:23:40|22571.95|22451.95|22570.56|22450.56|22572.3|22452.3|22570.48|22450.48|10
1634570630000|2021-10-18 15:23:50|22568.92|22448.92|22562.42|22442.42|22568.92|22448.92|22561.42|22441.42|10
1634570640000|2021-10-18 15:24:00|22563.03|22443.03|22556.32|22436.32|22563.51|22443.51|22556.32|22436.32|10
1634570650000|2021-10-18 15:24:10|22556.12|22436.12|22558.98|22438.98|22559.36|22439.36|22555.92|22435.92|10
1634570660000|2021-10-18 15:24:20|22558.88|22438.88|22556.62|22436.62|22558.91|22438.91|22556.62|22436.62|10
1634570670000|2021-10-18 15:24:30|22555.09|22435.09|22557.61|22437.61|22558.15|22438.15|22555.09|22435.09|10
1634570680000|2021-10-18 15:24:40|22557.53|22437.53|22557.8|22437.8|22558.05|22438.05|22556.43|22436.43|10
1634570690000|2021-10-18 15:24:50|22554.86|22434.86|22556.07|22436.07|22556.07|22436.07|22554.25|22434.25|8
1634570700000|2021-10-18 15:25:00|22556.82|22436.82|22558.57|22438.57|22559.11|22439.11|22556.3|22436.3|10
1634570710000|2021-10-18 15:25:10|22559.79|22439.79|22561.64|22441.64|22562|22442|22559.79|22439.79|10
1634570720000|2021-10-18 15:25:20|22561.94|22441.94|22563.29|22443.29|22564.14|22444.14|22561.94|22441.94|10
1634570730000|2021-10-18 15:25:30|22562.07|22442.07|22565.86|22445.86|22565.86|22445.86|22560.24|22440.24|10
1634570740000|2021-10-18 15:25:40|22567.87|22447.87|22571.93|22451.93|22571.93|22451.93|22567.87|22447.87|10
1634570750000|2021-10-18 15:25:50|22572.21|22452.21|22579.98|22459.98|22579.98|22459.98|22572.21|22452.21|10
1634570760000|2021-10-18 15:26:00|22579.62|22459.62|22579.89|22459.89|22580.19|22460.19|22577.96|22457.96|10
1634570770000|2021-10-18 15:26:10|22579.82|22459.82|22583.56|22463.56|22584.08|22464.08|22579.59|22459.59|10
1634570780000|2021-10-18 15:26:20|22583.22|22463.22|22587.9|22467.9|22587.9|22467.9|22583.22|22463.22|10
1634570790000|2021-10-18 15:26:30|22589.56|22469.56|22597.91|22477.91|22597.91|22477.91|22589.56|22469.56|10
1634570800000|2021-10-18 15:26:40|22598.67|22478.67|22601.73|22481.73|22601.73|22481.73|22598.67|22478.67|10
1634570810000|2021-10-18 15:26:50|22601.69|22481.69|22603.91|22483.91|22604.56|22484.56|22601.64|22481.64|10
1634570820000|2021-10-18 15:27:00|22605.23|22485.23|22604.23|22484.23|22605.23|22485.23|22603.96|22483.96|10
1634570830000|2021-10-18 15:27:10|22604.58|22484.58|22606.63|22486.63|22606.63|22486.63|22604.58|22484.58|10
1634570840000|2021-10-18 15:27:20|22606.16|22486.16|22605.9|22485.9|22607.74|22487.74|22605.9|22485.9|10
1634570850000|2021-10-18 15:27:30|22606.14|22486.14|22610.31|22490.31|22610.38|22490.38|22606.14|22486.14|10
1634570860000|2021-10-18 15:27:40|22611.33|22491.33|22606.41|22486.41|22611.33|22491.33|22606.41|22486.41|9
1634570870000|2021-10-18 15:27:50|22606.94|22486.94|22603.57|22483.57|22606.94|22486.94|22603.02|22483.02|10
1634570880000|2021-10-18 15:28:00|22604.33|22484.33|22611.59|22491.59|22611.59|22491.59|22604.33|22484.33|10
1634570890000|2021-10-18 15:28:10|22613.11|22493.11|22616.94|22496.94|22617.68|22497.68|22613.11|22493.11|9
1634570900000|2021-10-18 15:28:20|22618.13|22498.13|22617.02|22497.02|22618.45|22498.45|22617.01|22497.01|10
1634570910000|2021-10-18 15:28:30|22618.15|22498.15|22618.4|22498.4|22620.09|22500.09|22618.15|22498.15|10
1634570920000|2021-10-18 15:28:40|22617.7|22497.7|22613.5|22493.5|22617.7|22497.7|22613.26|22493.26|9
1634570930000|2021-10-18 15:28:50|22611.64|22491.64|22611.19|22491.19|22612.2|22492.2|22611|22491|10
1634570940000|2021-10-18 15:29:00|22611.1|22491.1|22614|22494|22614|22494|22611.1|22491.1|10
1634570950000|2021-10-18 15:29:10|22614.84|22494.84|22615.41|22495.41|22615.41|22495.41|22613.75|22493.75|9
1634570960000|2021-10-18 15:29:20|22615.43|22495.43|22613.71|22493.71|22616.29|22496.29|22613.71|22493.71|10
1634570970000|2021-10-18 15:29:30|22613.52|22493.52|22610.05|22490.05|22613.52|22493.52|22610.05|22490.05|10
1634570980000|2021-10-18 15:29:40|22609.85|22489.85|22604.61|22484.61|22609.85|22489.85|22604.23|22484.23|10
1634570990000|2021-10-18 15:29:50|22602.8|22482.8|22591.41|22471.41|22602.8|22482.8|22591.41|22471.41|10
1634571000000|2021-10-18 15:30:00|22591.03|22471.03|22580.84|22460.84|22591.03|22471.03|22579.88|22459.88|10
1634571010000|2021-10-18 15:30:10|22580.36|22460.36|22595.45|22475.45|22595.45|22475.45|22580.09|22460.09|10
1634571020000|2021-10-18 15:30:20|22598.29|22478.29|22601.11|22481.11|22601.11|22481.11|22598.29|22478.29|9
1634571030000|2021-10-18 15:30:30|22602.38|22482.38|22604.3|22484.3|22604.3|22484.3|22601.91|22481.91|10
1634571040000|2021-10-18 15:30:40|22604.39|22484.39|22608.64|22488.64|22608.64|22488.64|22604.39|22484.39|10
1634571050000|2021-10-18 15:30:50|22608.79|22488.79|22611.27|22491.27|22611.47|22491.47|22608.48|22488.48|8
1634571060000|2021-10-18 15:31:00|22611.41|22491.41|22612.72|22492.72|22612.72|22492.72|22609.8|22489.8|10
1634571070000|2021-10-18 15:31:10|22612.51|22492.51|22620.65|22500.65|22620.65|22500.65|22612.51|22492.51|10
1634571080000|2021-10-18 15:31:20|22621.07|22501.07|22627.96|22507.96|22628.22|22508.22|22621.07|22501.07|9
1634571090000|2021-10-18 15:31:30|22626.68|22506.68|22621.12|22501.12|22626.68|22506.68|22621.12|22501.12|9
1634571100000|2021-10-18 15:31:40|22618.9|22498.9|22614.66|22494.66|22618.9|22498.9|22613.25|22493.25|10
1634571110000|2021-10-18 15:31:50|22612.07|22492.07|22607.76|22487.76|22612.07|22492.07|22607.41|22487.41|10
1634571120000|2021-10-18 15:32:00|22606.16|22486.16|22598.77|22478.77|22606.16|22486.16|22598.7|22478.7|10
1634571130000|2021-10-18 15:32:10|22597.22|22477.22|22598.92|22478.92|22599.44|22479.44|22597.22|22477.22|10
1634571140000|2021-10-18 15:32:20|22598.12|22478.12|22598.21|22478.21|22599.31|22479.31|22598.12|22478.12|10
1634571150000|2021-10-18 15:32:30|22597.21|22477.21|22600.32|22480.32|22600.32|22480.32|22596.77|22476.77|10
1634571160000|2021-10-18 15:32:40|22599.61|22479.61|22600.78|22480.78|22601.33|22481.33|22599.61|22479.61|9
1634571170000|2021-10-18 15:32:50|22600.59|22480.59|22601.84|22481.84|22602.02|22482.02|22600.03|22480.03|10
1634571180000|2021-10-18 15:33:00|22601.81|22481.81|22600.12|22480.12|22602.31|22482.31|22600.12|22480.12|9
1634571190000|2021-10-18 15:33:10|22600.04|22480.04|22601.35|22481.35|22601.97|22481.97|22600.04|22480.04|10
1634571200000|2021-10-18 15:33:20|22601.41|22481.41|22597.97|22477.97|22601.41|22481.41|22597.97|22477.97|10
1634571210000|2021-10-18 15:33:30|22595.46|22475.46|22595|22475|22596.09|22476.09|22594.72|22474.72|10
1634571220000|2021-10-18 15:33:40|22594.38|22474.38|22589.75|22469.75|22594.38|22474.38|22589.37|22469.37|10
1634571230000|2021-10-18 15:33:50|22590.46|22470.46|22592.53|22472.53|22592.84|22472.84|22590.46|22470.46|10
1634571240000|2021-10-18 15:34:00|22592.68|22472.68|22593.83|22473.83|22595.51|22475.51|22592.34|22472.34|10
1634571250000|2021-10-18 15:34:10|22592.92|22472.92|22594.73|22474.73|22594.73|22474.73|22592.77|22472.77|10
1634571260000|2021-10-18 15:34:20|22594.94|22474.94|22604.05|22484.05|22604.05|22484.05|22594.94|22474.94|10
1634571270000|2021-10-18 15:34:30|22605.77|22485.77|22608.14|22488.14|22608.2|22488.2|22605.77|22485.77|10
1634571280000|2021-10-18 15:34:40|22608.58|22488.58|22606.68|22486.68|22610.95|22490.95|22606.68|22486.68|10
1634571290000|2021-10-18 15:34:50|22605.02|22485.02|22601.28|22481.28|22605.02|22485.02|22601.28|22481.28|10
1634571300000|2021-10-18 15:35:00|22600.32|22480.32|22599.5|22479.5|22600.48|22480.48|22598.11|22478.11|9
1634571310000|2021-10-18 15:35:10|22599.53|22479.53|22599.62|22479.62|22599.62|22479.62|22597.83|22477.83|10
1634571320000|2021-10-18 15:35:20|22599.99|22479.99|22601.39|22481.39|22601.39|22481.39|22599.99|22479.99|10
1634571330000|2021-10-18 15:35:30|22601.57|22481.57|22601.74|22481.74|22601.75|22481.75|22598.4|22478.4|10
1634571340000|2021-10-18 15:35:40|22601.96|22481.96|22603.19|22483.19|22604.08|22484.08|22601.87|22481.87|10
1634571350000|2021-10-18 15:35:50|22603.16|22483.16|22603.49|22483.49|22604.42|22484.42|22603.01|22483.01|9
1634571360000|2021-10-18 15:36:00|22603.45|22483.45|22605.09|22485.09|22605.09|22485.09|22603.19|22483.19|10
1634571370000|2021-10-18 15:36:10|22605.37|22485.37|22608.86|22488.86|22608.86|22488.86|22605.37|22485.37|10
1634571380000|2021-10-18 15:36:20|22610.63|22490.63|22613.05|22493.05|22613.78|22493.78|22610.63|22490.63|9
1634571390000|2021-10-18 15:36:30|22613.11|22493.11|22608.77|22488.77|22613.5|22493.5|22608.77|22488.77|10
1634571400000|2021-10-18 15:36:40|22608.45|22488.45|22610.48|22490.48|22610.48|22490.48|22604.58|22484.58|10
1634571410000|2021-10-18 15:36:50|22609.48|22489.48|22616.17|22496.17|22616.17|22496.17|22609.48|22489.48|10
1634571420000|2021-10-18 15:37:00|22619.14|22499.14|22626.11|22506.11|22626.27|22506.27|22619.14|22499.14|10
1634571430000|2021-10-18 15:37:10|22626.09|22506.09|22632.61|22512.61|22632.61|22512.61|22626.09|22506.09|10
1634571440000|2021-10-18 15:37:20|22631.54|22511.54|22630.89|22510.89|22633.14|22513.14|22630.89|22510.89|10
1634571450000|2021-10-18 15:37:30|22631.07|22511.07|22632.18|22512.18|22633.19|22513.19|22630.57|22510.57|10
1634571460000|2021-10-18 15:37:40|22632.19|22512.19|22632.14|22512.14|22632.58|22512.58|22631.98|22511.98|10
1634571470000|2021-10-18 15:37:50|22631.89|22511.89|22634.69|22514.69|22634.69|22514.69|22631.89|22511.89|10
1634571480000|2021-10-18 15:38:00|22634.58|22514.58|22633.65|22513.65|22634.58|22514.58|22633.4|22513.4|10
1634571490000|2021-10-18 15:38:10|22632.97|22512.97|22634.59|22514.59|22634.71|22514.71|22632.97|22512.97|10
1634571500000|2021-10-18 15:38:20|22634.31|22514.31|22635.01|22515.01|22635.39|22515.39|22634.31|22514.31|9
1634571510000|2021-10-18 15:38:30|22634.7|22514.7|22637.62|22517.62|22637.62|22517.62|22633.8|22513.8|10
1634571520000|2021-10-18 15:38:40|22637.76|22517.76|22639.92|22519.92|22639.92|22519.92|22637.7|22517.7|10
1634571530000|2021-10-18 15:38:50|22639.93|22519.93|22640.52|22520.52|22640.67|22520.67|22639.9|22519.9|10
1634571540000|2021-10-18 15:39:00|22641.06|22521.06|22645.03|22525.03|22645.03|22525.03|22639.06|22519.06|10
1634571550000|2021-10-18 15:39:10|22645.12|22525.12|22659.96|22539.96|22659.96|22539.96|22645.12|22525.12|10
1634571560000|2021-10-18 15:39:20|22659|22539|22661.33|22541.33|22661.33|22541.33|22657.2|22537.2|10
1634571570000|2021-10-18 15:39:30|22661.39|22541.39|22660.11|22540.11|22662.41|22542.41|22660.11|22540.11|10
1634571580000|2021-10-18 15:39:40|22659.98|22539.98|22658.25|22538.25|22661.91|22541.91|22658.2|22538.2|10
1634571590000|2021-10-18 15:39:50|22657.64|22537.64|22655.51|22535.51|22657.64|22537.64|22654.19|22534.19|10
1634571600000|2021-10-18 15:40:00|22655.09|22535.09|22655.92|22535.92|22655.92|22535.92|22654.96|22534.96|10
1634571610000|2021-10-18 15:40:10|22655.02|22535.02|22646.53|22526.53|22655.02|22535.02|22646.53|22526.53|10
1634571620000|2021-10-18 15:40:20|22643.23|22523.23|22639.43|22519.43|22643.25|22523.25|22639.43|22519.43|10
1634571630000|2021-10-18 15:40:30|22638.99|22518.99|22634.95|22514.95|22639.27|22519.27|22634.95|22514.95|10
1634571640000|2021-10-18 15:40:40|22635.65|22515.65|22634.08|22514.08|22636.85|22516.85|22634.08|22514.08|10
1634571650000|2021-10-18 15:40:50|22634.23|22514.23|22629.65|22509.65|22634.23|22514.23|22628.33|22508.33|10
1634571660000|2021-10-18 15:41:00|22627.51|22507.51|22632.5|22512.5|22632.5|22512.5|22627.51|22507.51|10
1634571670000|2021-10-18 15:41:10|22633.69|22513.69|22640.64|22520.64|22640.64|22520.64|22633.69|22513.69|10
1634571680000|2021-10-18 15:41:20|22642.35|22522.35|22650.66|22530.66|22650.66|22530.66|22642.35|22522.35|10
1634571690000|2021-10-18 15:41:30|22650.63|22530.63|22651.05|22531.05|22651.51|22531.51|22650.28|22530.28|10
1634571700000|2021-10-18 15:41:40|22651.35|22531.35|22653.9|22533.9|22654.58|22534.58|22651.35|22531.35|10
1634571710000|2021-10-18 15:41:50|22653.95|22533.95|22657.04|22537.04|22657.04|22537.04|22653.95|22533.95|10
1634571720000|2021-10-18 15:42:00|22657.13|22537.13|22651.91|22531.91|22657.13|22537.13|22651.91|22531.91|10
1634571730000|2021-10-18 15:42:10|22650.47|22530.47|22645.83|22525.83|22650.47|22530.47|22645.62|22525.62|10
1634571740000|2021-10-18 15:42:20|22645.33|22525.33|22642.97|22522.97|22645.46|22525.46|22642.97|22522.97|10
1634571750000|2021-10-18 15:42:30|22642.81|22522.81|22636.43|22516.43|22642.81|22522.81|22636.05|22516.05|10
1634571760000|2021-10-18 15:42:40|22636.44|22516.44|22638.55|22518.55|22638.69|22518.69|22636.44|22516.44|10
1634571770000|2021-10-18 15:42:50|22638.32|22518.32|22632.08|22512.08|22638.32|22518.32|22631.94|22511.94|10
1634571780000|2021-10-18 15:43:00|22631.37|22511.37|22629.96|22509.96|22631.37|22511.37|22629.96|22509.96|8
1634571790000|2021-10-18 15:43:10|22629.48|22509.48|22630.84|22510.84|22630.84|22510.84|22628.72|22508.72|10
1634571800000|2021-10-18 15:43:20|22629.93|22509.93|22629.59|22509.59|22630.98|22510.98|22629.49|22509.49|9
1634571810000|2021-10-18 15:43:30|22629.44|22509.44|22626.52|22506.52|22629.44|22509.44|22625.55|22505.55|10
1634571820000|2021-10-18 15:43:40|22625.28|22505.28|22623.46|22503.46|22626.08|22506.08|22623.46|22503.46|10
1634571830000|2021-10-18 15:43:50|22623.53|22503.53|22624.05|22504.05|22624.49|22504.49|22623.53|22503.53|9
1634571840000|2021-10-18 15:44:00|22624.07|22504.07|22621.73|22501.73|22624.07|22504.07|22621.48|22501.48|10
1634571850000|2021-10-18 15:44:10|22618.26|22498.26|22620.97|22500.97|22620.97|22500.97|22618.04|22498.04|10
1634571860000|2021-10-18 15:44:20|22621.86|22501.86|22628.4|22508.4|22628.75|22508.75|22621.86|22501.86|10
1634571870000|2021-10-18 15:44:30|22628.61|22508.61|22623.78|22503.78|22628.61|22508.61|22623.78|22503.78|10
1634571880000|2021-10-18 15:44:40|22623.33|22503.33|22624.01|22504.01|22626.54|22506.54|22623.33|22503.33|10
1634571890000|2021-10-18 15:44:50|22624.75|22504.75|22620.04|22500.04|22624.8|22504.8|22620.04|22500.04|10
1634571900000|2021-10-18 15:45:00|22619.08|22499.08|22616.07|22496.07|22619.08|22499.08|22616.07|22496.07|10
1634571910000|2021-10-18 15:45:10|22616.52|22496.52|22619.62|22499.62|22619.62|22499.62|22616.12|22496.12|10
1634571920000|2021-10-18 15:45:20|22619.76|22499.76|22621.93|22501.93|22622.36|22502.36|22618.93|22498.93|10
1634571930000|2021-10-18 15:45:30|22623.04|22503.04|22626.91|22506.91|22626.91|22506.91|22622.83|22502.83|10
1634571940000|2021-10-18 15:45:40|22627.89|22507.89|22631.9|22511.9|22631.9|22511.9|22627.89|22507.89|10
1634571950000|2021-10-18 15:45:50|22632.3|22512.3|22635.91|22515.91|22635.91|22515.91|22632.3|22512.3|9
1634571960000|2021-10-18 15:46:00|22636.03|22516.03|22645.84|22525.84|22645.84|22525.84|22636.03|22516.03|10
1634571970000|2021-10-18 15:46:10|22645.16|22525.16|22650.19|22530.19|22651.66|22531.66|22645.16|22525.16|10
1634571980000|2021-10-18 15:46:20|22649.79|22529.79|22651.31|22531.31|22651.31|22531.31|22648.84|22528.84|10
1634571990000|2021-10-18 15:46:30|22650|22530|22647.91|22527.91|22651.33|22531.33|22647.6|22527.6|10
1634572000000|2021-10-18 15:46:40|22649.46|22529.46|22657.38|22537.38|22657.7|22537.7|22649.46|22529.46|10
1634572010000|2021-10-18 15:46:50|22658.37|22538.37|22657.97|22537.97|22659.28|22539.28|22657.13|22537.13|10
1634572020000|2021-10-18 15:47:00|22659.1|22539.1|22648.89|22528.89|22659.1|22539.1|22648.89|22528.89|10
1634572030000|2021-10-18 15:47:10|22646.64|22526.64|22636.04|22516.04|22646.64|22526.64|22636.04|22516.04|10
1634572040000|2021-10-18 15:47:20|22635.91|22515.91|22632.93|22512.93|22635.91|22515.91|22632.93|22512.93|10
1634572050000|2021-10-18 15:47:30|22634.06|22514.06|22636.44|22516.44|22637.37|22517.37|22634.06|22514.06|10
1634572060000|2021-10-18 15:47:40|22638.38|22518.38|22639.66|22519.66|22641.69|22521.69|22638.05|22518.05|10
1634572070000|2021-10-18 15:47:50|22639.25|22519.25|22632.73|22512.73|22639.25|22519.25|22632.33|22512.33|10
1634572080000|2021-10-18 15:48:00|22630.93|22510.93|22627.71|22507.71|22630.93|22510.93|22627.56|22507.56|10
1634572090000|2021-10-18 15:48:10|22628.7|22508.7|22630.47|22510.47|22630.47|22510.47|22627.08|22507.08|10
1634572100000|2021-10-18 15:48:20|22630.88|22510.88|22635.96|22515.96|22635.96|22515.96|22630.88|22510.88|10
1634572110000|2021-10-18 15:48:30|22636.41|22516.41|22637.25|22517.25|22637.27|22517.27|22635.81|22515.81|10
1634572120000|2021-10-18 15:48:40|22637.48|22517.48|22640.93|22520.93|22640.93|22520.93|22637.06|22517.06|10
1634572130000|2021-10-18 15:48:50|22640.83|22520.83|22644.02|22524.02|22644.02|22524.02|22640.83|22520.83|10
1634572140000|2021-10-18 15:49:00|22644.01|22524.01|22640.87|22520.87|22644.01|22524.01|22640.87|22520.87|10
1634572150000|2021-10-18 15:49:10|22640.84|22520.84|22639.67|22519.67|22640.84|22520.84|22637.93|22517.93|10
1634572160000|2021-10-18 15:49:20|22638.98|22518.98|22640.55|22520.55|22640.55|22520.55|22638.48|22518.48|10
1634572170000|2021-10-18 15:49:30|22640.42|22520.42|22636.27|22516.27|22641|22521|22636.27|22516.27|10
1634572180000|2021-10-18 15:49:40|22636.42|22516.42|22633|22513|22636.58|22516.58|22633|22513|10
1634572190000|2021-10-18 15:49:50|22631.78|22511.78|22631.22|22511.22|22632.8|22512.8|22631.22|22511.22|10
1634572200000|2021-10-18 15:50:00|22631.52|22511.52|22632.72|22512.72|22632.77|22512.77|22631.39|22511.39|10
1634572210000|2021-10-18 15:50:10|22632.08|22512.08|22629.15|22509.15|22632.08|22512.08|22629.15|22509.15|10
1634572220000|2021-10-18 15:50:20|22628.04|22508.04|22623.13|22503.13|22628.04|22508.04|22623|22503|10
1634572230000|2021-10-18 15:50:30|22624.13|22504.13|22625.67|22505.67|22625.67|22505.67|22622.82|22502.82|10
1634572240000|2021-10-18 15:50:40|22626.06|22506.06|22628.8|22508.8|22628.8|22508.8|22625.53|22505.53|10
1634572250000|2021-10-18 15:50:50|22629.77|22509.77|22634.58|22514.58|22634.82|22514.82|22629.77|22509.77|9
1634572260000|2021-10-18 15:51:00|22635.22|22515.22|22643.35|22523.35|22643.35|22523.35|22635.17|22515.17|9
1634572270000|2021-10-18 15:51:10|22643.92|22523.92|22648.55|22528.55|22649.47|22529.47|22643.92|22523.92|10
1634572280000|2021-10-18 15:51:20|22648.34|22528.34|22655.57|22535.57|22655.82|22535.82|22648.34|22528.34|10
1634572290000|2021-10-18 15:51:30|22656.94|22536.94|22661.08|22541.08|22663.19|22543.19|22656.94|22536.94|9
1634572300000|2021-10-18 15:51:40|22661.5|22541.5|22671.59|22551.59|22671.59|22551.59|22661.5|22541.5|10
1634572310000|2021-10-18 15:51:50|22672.24|22552.24|22673.79|22553.79|22674.39|22554.39|22671.46|22551.46|10
1634572320000|2021-10-18 15:52:00|22673.7|22553.7|22679.36|22559.36|22679.36|22559.36|22673.7|22553.7|10
1634572330000|2021-10-18 15:52:10|22682.21|22562.21|22686.17|22566.17|22686.17|22566.17|22680.96|22560.96|10
1634572340000|2021-10-18 15:52:20|22686.07|22566.07|22684.69|22564.69|22686.68|22566.68|22684.69|22564.69|9
1634572350000|2021-10-18 15:52:30|22684.48|22564.48|22684.8|22564.8|22686.66|22566.66|22684.48|22564.48|10
1634572360000|2021-10-18 15:52:40|22683.65|22563.65|22687.29|22567.29|22687.78|22567.78|22683.65|22563.65|10
1634572370000|2021-10-18 15:52:50|22688.76|22568.76|22687.33|22567.33|22688.76|22568.76|22686.41|22566.41|10
1634572380000|2021-10-18 15:53:00|22685.37|22565.37|22684.44|22564.44|22685.59|22565.59|22681.7|22561.7|10
1634572390000|2021-10-18 15:53:10|22683.56|22563.56|22685.42|22565.42|22685.42|22565.42|22682.43|22562.43|10
1634572400000|2021-10-18 15:53:20|22686.24|22566.24|22687.92|22567.92|22688.97|22568.97|22686.24|22566.24|10
1634572410000|2021-10-18 15:53:30|22687.1|22567.1|22688.81|22568.81|22689.76|22569.76|22687.1|22567.1|10
1634572420000|2021-10-18 15:53:40|22690.25|22570.25|22691.21|22571.21|22691.83|22571.83|22689.75|22569.75|10
1634572430000|2021-10-18 15:53:50|22691.36|22571.36|22691.05|22571.05|22693.18|22573.18|22690.94|22570.94|10
1634572440000|2021-10-18 15:54:00|22691.04|22571.04|22688.6|22568.6|22691.15|22571.15|22688.41|22568.41|10
1634572450000|2021-10-18 15:54:10|22685.88|22565.88|22690.91|22570.91|22690.91|22570.91|22685.62|22565.62|10
1634572460000|2021-10-18 15:54:20|22692.8|22572.8|22695.24|22575.24|22695.35|22575.35|22692.8|22572.8|10
1634572470000|2021-10-18 15:54:30|22695.88|22575.88|22697.09|22577.09|22698.26|22578.26|22695.71|22575.71|10
1634572480000|2021-10-18 15:54:40|22697.67|22577.67|22696.52|22576.52|22698.41|22578.41|22696.52|22576.52|10
1634572490000|2021-10-18 15:54:50|22697.32|22577.32|22694.98|22574.98|22697.32|22577.32|22694.3|22574.3|9
1634572500000|2021-10-18 15:55:00|22695.11|22575.11|22693.92|22573.92|22695.11|22575.11|22692.34|22572.34|10
1634572510000|2021-10-18 15:55:10|22694.41|22574.41|22696.1|22576.1|22696.2|22576.2|22694.29|22574.29|10
1634572520000|2021-10-18 15:55:20|22695.75|22575.75|22693.6|22573.6|22695.75|22575.75|22693.6|22573.6|10
1634572530000|2021-10-18 15:55:30|22693.08|22573.08|22693.4|22573.4|22693.4|22573.4|22691.67|22571.67|10
1634572540000|2021-10-18 15:55:40|22695.12|22575.12|22685.31|22565.31|22695.13|22575.13|22685.31|22565.31|10
1634572550000|2021-10-18 15:55:50|22684|22564|22683.43|22563.43|22684.86|22564.86|22681.51|22561.51|10
1634572560000|2021-10-18 15:56:00|22683.88|22563.88|22684.75|22564.75|22685.47|22565.47|22683.88|22563.88|10
1634572570000|2021-10-18 15:56:10|22684.99|22564.99|22685.57|22565.57|22685.93|22565.93|22683.85|22563.85|9
1634572580000|2021-10-18 15:56:20|22685.79|22565.79|22695.86|22575.86|22697.14|22577.14|22685.78|22565.78|10
1634572590000|2021-10-18 15:56:30|22696.61|22576.61|22695.15|22575.15|22696.85|22576.85|22695.15|22575.15|10
1634572600000|2021-10-18 15:56:40|22695.16|22575.16|22696.95|22576.95|22697.5|22577.5|22693.93|22573.93|10
1634572610000|2021-10-18 15:56:50|22697.95|22577.95|22704.06|22584.06|22704.06|22584.06|22697.95|22577.95|10
1634572620000|2021-10-18 15:57:00|22703.61|22583.61|22706.58|22586.58|22707.13|22587.13|22703.12|22583.12|10
1634572630000|2021-10-18 15:57:10|22706.49|22586.49|22709.67|22589.67|22710.21|22590.21|22706.48|22586.48|10
1634572640000|2021-10-18 15:57:20|22709.52|22589.52|22707.47|22587.47|22709.52|22589.52|22707.32|22587.32|10
1634572650000|2021-10-18 15:57:30|22707.01|22587.01|22708.67|22588.67|22708.67|22588.67|22704.93|22584.93|10
1634572660000|2021-10-18 15:57:40|22709.02|22589.02|22711.07|22591.07|22711.07|22591.07|22708.4|22588.4|10
1634572670000|2021-10-18 15:57:50|22712.24|22592.24|22714.4|22594.4|22715.99|22595.99|22712.24|22592.24|10
1634572680000|2021-10-18 15:58:00|22713.4|22593.4|22712.98|22592.98|22714.02|22594.02|22712.98|22592.98|10
1634572690000|2021-10-18 15:58:10|22712.07|22592.07|22708.62|22588.62|22712.07|22592.07|22708.62|22588.62|10
1634572700000|2021-10-18 15:58:20|22709.06|22589.06|22711.33|22591.33|22711.86|22591.86|22709.06|22589.06|10
1634572710000|2021-10-18 15:58:30|22711.27|22591.27|22711.49|22591.49|22711.6|22591.6|22708.96|22588.96|9
1634572720000|2021-10-18 15:58:40|22712.56|22592.56|22717.39|22597.39|22718.52|22598.52|22712.56|22592.56|10
1634572730000|2021-10-18 15:58:50|22717.06|22597.06|22716.74|22596.74|22718.59|22598.59|22697.19|22577.19|10
1634572740000|2021-10-18 15:59:00|22711.99|22591.99|22696.09|22576.09|22714.25|22594.25|22696.09|22576.09|10
1634572750000|2021-10-18 15:59:10|22697.63|22577.63|22704.02|22584.02|22704.6|22584.6|22697.63|22577.63|10
1634572760000|2021-10-18 15:59:20|22705.54|22585.54|22702.14|22582.14|22705.54|22585.54|22701.22|22581.22|10
1634572770000|2021-10-18 15:59:30|22702.16|22582.16|22702.07|22582.07|22703.27|22583.27|22700.62|22580.62|10
1634572780000|2021-10-18 15:59:40|22701.62|22581.62|22702.54|22582.54|22702.93|22582.93|22701.58|22581.58|10
1634572790000|2021-10-18 15:59:50|22702.72|22582.72|22699.59|22579.59|22702.82|22582.82|22699.59|22579.59|10
1634572800000|2021-10-18 16:00:00|22699.76|22579.76|22699.29|22579.29|22699.76|22579.76|22698.57|22578.57|10
1634572810000|2021-10-18 16:00:10|22698.9|22578.9|22699.54|22579.54|22699.54|22579.54|22696.85|22576.85|10
1634572820000|2021-10-18 16:00:20|22699.14|22579.14|22702.04|22582.04|22702.51|22582.51|22699.14|22579.14|10
1634572830000|2021-10-18 16:00:30|22701.94|22581.94|22706.12|22586.12|22707.79|22587.79|22701.59|22581.59|10
1634572840000|2021-10-18 16:00:40|22705.99|22585.99|22708.19|22588.19|22708.63|22588.63|22705.58|22585.58|10
1634572850000|2021-10-18 16:00:50|22706.87|22586.87|22700.92|22580.92|22706.87|22586.87|22700.81|22580.81|9
1634572860000|2021-10-18 16:01:00|22700.63|22580.63|22700.22|22580.22|22701.21|22581.21|22699.39|22579.39|10
1634572870000|2021-10-18 16:01:10|22700.51|22580.51|22701.15|22581.15|22701.15|22581.15|22700.05|22580.05|10
1634572880000|2021-10-18 16:01:20|22701.1|22581.1|22697.91|22577.91|22701.12|22581.12|22697.74|22577.74|10
1634572890000|2021-10-18 16:01:30|22698.58|22578.58|22699.12|22579.12|22699.12|22579.12|22697.24|22577.24|10
1634572900000|2021-10-18 16:01:40|22699.74|22579.74|22705.29|22585.29|22705.29|22585.29|22699.74|22579.74|9
1634572910000|2021-10-18 16:01:50|22706.6|22586.6|22713.06|22593.06|22713.06|22593.06|22706.6|22586.6|10
1634572920000|2021-10-18 16:02:00|22713.21|22593.21|22715.12|22595.12|22717.54|22597.54|22713|22593|10
1634572930000|2021-10-18 16:02:10|22714.95|22594.95|22711.65|22591.65|22714.95|22594.95|22710.57|22590.57|10
1634572940000|2021-10-18 16:02:20|22711.22|22591.22|22706.43|22586.43|22711.22|22591.22|22706.43|22586.43|10
1634572950000|2021-10-18 16:02:30|22705.4|22585.4|22707.28|22587.28|22707.79|22587.79|22704.51|22584.51|10
1634572960000|2021-10-18 16:02:40|22707.95|22587.95|22711.83|22591.83|22712.38|22592.38|22707.95|22587.95|10
1634572970000|2021-10-18 16:02:50|22712|22592|22711.43|22591.43|22712.95|22592.95|22711.43|22591.43|10
1634572980000|2021-10-18 16:03:00|22709.95|22589.95|22705.26|22585.26|22709.95|22589.95|22705.26|22585.26|10
1634572990000|2021-10-18 16:03:10|22704.64|22584.64|22700.05|22580.05|22706.56|22586.56|22700.05|22580.05|10
1634573000000|2021-10-18 16:03:20|22702.67|22582.67|22700.5|22580.5|22703.24|22583.24|22700.5|22580.5|10
1634573010000|2021-10-18 16:03:30|22700.07|22580.07|22699.57|22579.57|22700.07|22580.07|22697.27|22577.27|10
1634573020000|2021-10-18 16:03:40|22702.45|22582.45|22706.81|22586.81|22706.81|22586.81|22702.45|22582.45|10
1634573030000|2021-10-18 16:03:50|22705.89|22585.89|22708.99|22588.99|22708.99|22588.99|22705.74|22585.74|10
1634573040000|2021-10-18 16:04:00|22709.53|22589.53|22714.12|22594.12|22714.12|22594.12|22709.53|22589.53|10
1634573050000|2021-10-18 16:04:10|22714.83|22594.83|22716.74|22596.74|22718.71|22598.71|22714.83|22594.83|10
1634573060000|2021-10-18 16:04:20|22717.06|22597.06|22717.42|22597.42|22718.45|22598.45|22716.15|22596.15|10
1634573070000|2021-10-18 16:04:30|22717.91|22597.91|22719.68|22599.68|22719.68|22599.68|22717.91|22597.91|10
1634573080000|2021-10-18 16:04:40|22718.93|22598.93|22720.87|22600.87|22720.87|22600.87|22718.5|22598.5|10
1634573090000|2021-10-18 16:04:50|22724.39|22604.39|22724.7|22604.7|22726|22606|22724.39|22604.39|10
1634573100000|2021-10-18 16:05:00|22723.82|22603.82|22724.59|22604.59|22724.59|22604.59|22722.06|22602.06|10
1634573110000|2021-10-18 16:05:10|22724.86|22604.86|22728.22|22608.22|22728.75|22608.75|22724.86|22604.86|10
1634573120000|2021-10-18 16:05:20|22727.76|22607.76|22729.83|22609.83|22729.83|22609.83|22727.76|22607.76|10
1634573130000|2021-10-18 16:05:30|22730.21|22610.21|22724.53|22604.53|22730.21|22610.21|22724.53|22604.53|10
1634573140000|2021-10-18 16:05:40|22725.02|22605.02|22721.17|22601.17|22725.02|22605.02|22720.75|22600.75|10
1634573150000|2021-10-18 16:05:50|22720.37|22600.37|22718.23|22598.23|22720.37|22600.37|22717.18|22597.18|10
1634573160000|2021-10-18 16:06:00|22717.93|22597.93|22717.38|22597.38|22717.93|22597.93|22716.6|22596.6|10
1634573170000|2021-10-18 16:06:10|22717.26|22597.26|22715.75|22595.75|22717.26|22597.26|22714.53|22594.53|10
1634573180000|2021-10-18 16:06:20|22716.59|22596.59|22711.88|22591.88|22716.86|22596.86|22711.63|22591.63|10
1634573190000|2021-10-18 16:06:30|22711.28|22591.28|22709.49|22589.49|22712.62|22592.62|22709.49|22589.49|10
1634573200000|2021-10-18 16:06:40|22708.28|22588.28|22708.27|22588.27|22708.28|22588.28|22706.12|22586.12|9
1634573210000|2021-10-18 16:06:50|22708.4|22588.4|22704.62|22584.62|22708.4|22588.4|22704.62|22584.62|10
1634573220000|2021-10-18 16:07:00|22704.09|22584.09|22702.53|22582.53|22704.09|22584.09|22702.31|22582.31|10
1634573230000|2021-10-18 16:07:10|22702.1|22582.1|22704.16|22584.16|22704.52|22584.52|22702.1|22582.1|10
1634573240000|2021-10-18 16:07:20|22704.99|22584.99|22707.15|22587.15|22707.15|22587.15|22704.99|22584.99|9
1634573250000|2021-10-18 16:07:30|22706.06|22586.06|22708.74|22588.74|22708.74|22588.74|22704.8|22584.8|10
1634573260000|2021-10-18 16:07:40|22708.09|22588.09|22716.44|22596.44|22716.91|22596.91|22708.09|22588.09|10
1634573270000|2021-10-18 16:07:50|22716.98|22596.98|22717.64|22597.64|22719.6|22599.6|22712.2|22592.2|10
1634573280000|2021-10-18 16:08:00|22716.73|22596.73|22709.14|22589.14|22716.73|22596.73|22709.14|22589.14|10
1634573290000|2021-10-18 16:08:10|22708.83|22588.83|22706.65|22586.65|22708.83|22588.83|22706.55|22586.55|10
1634573300000|2021-10-18 16:08:20|22704.45|22584.45|22704.3|22584.3|22704.88|22584.88|22703.96|22583.96|9
1634573310000|2021-10-18 16:08:30|22704.04|22584.04|22703.64|22583.64|22705.19|22585.19|22703.59|22583.59|10
1634573320000|2021-10-18 16:08:40|22704.7|22584.7|22707.3|22587.3|22707.6|22587.6|22704.65|22584.65|10
1634573330000|2021-10-18 16:08:50|22707.76|22587.76|22713.9|22593.9|22713.9|22593.9|22707.76|22587.76|10
1634573340000|2021-10-18 16:09:00|22713.71|22593.71|22715.8|22595.8|22715.8|22595.8|22712.92|22592.92|10
1634573350000|2021-10-18 16:09:10|22716.21|22596.21|22717.61|22597.61|22717.61|22597.61|22714.6|22594.6|10
1634573360000|2021-10-18 16:09:20|22717.7|22597.7|22719.7|22599.7|22719.99|22599.99|22717.7|22597.7|10
1634573370000|2021-10-18 16:09:30|22719.3|22599.3|22721.19|22601.19|22721.84|22601.84|22719.3|22599.3|10
1634573380000|2021-10-18 16:09:40|22720.46|22600.46|22726.01|22606.01|22726.17|22606.17|22720.46|22600.46|10
1634573390000|2021-10-18 16:09:50|22726.5|22606.5|22724.77|22604.77|22727.6|22607.6|22724.77|22604.77|10
1634573400000|2021-10-18 16:10:00|22725.92|22605.92|22725.36|22605.36|22725.92|22605.92|22724.96|22604.96|9
1634573410000|2021-10-18 16:10:10|22726.58|22606.58|22730.09|22610.09|22730.09|22610.09|22726.58|22606.58|10
1634573420000|2021-10-18 16:10:20|22729.07|22609.07|22727.37|22607.37|22729.18|22609.18|22726.99|22606.99|10
1634573430000|2021-10-18 16:10:30|22727.52|22607.52|22727.92|22607.92|22727.92|22607.92|22726.87|22606.87|9
1634573440000|2021-10-18 16:10:40|22728.79|22608.79|22726.41|22606.41|22729.66|22609.66|22725.98|22605.98|10
1634573450000|2021-10-18 16:10:50|22727.88|22607.88|22728.42|22608.42|22728.45|22608.45|22727.61|22607.61|10
1634573460000|2021-10-18 16:11:00|22728.34|22608.34|22725.81|22605.81|22728.34|22608.34|22725.81|22605.81|10
1634573470000|2021-10-18 16:11:10|22725.31|22605.31|22722.64|22602.64|22725.31|22605.31|22722.34|22602.34|10
1634573480000|2021-10-18 16:11:20|22722|22602|22724.99|22604.99|22724.99|22604.99|22721.5|22601.5|10
1634573490000|2021-10-18 16:11:30|22725.71|22605.71|22729.73|22609.73|22730.75|22610.75|22725.71|22605.71|10
1634573500000|2021-10-18 16:11:40|22727.69|22607.69|22729.07|22609.07|22729.09|22609.09|22727.69|22607.69|10
1634573510000|2021-10-18 16:11:50|22729.8|22609.8|22732.25|22612.25|22732.25|22612.25|22729.8|22609.8|10
1634573520000|2021-10-18 16:12:00|22731.89|22611.89|22732.87|22612.87|22732.87|22612.87|22730.97|22610.97|10
1634573530000|2021-10-18 16:12:10|22732.78|22612.78|22736.31|22616.31|22736.31|22616.31|22732.78|22612.78|10
1634573540000|2021-10-18 16:12:20|22737.15|22617.15|22738.38|22618.38|22738.91|22618.91|22737.15|22617.15|9
1634573550000|2021-10-18 16:12:30|22739.67|22619.67|22736.84|22616.84|22740.51|22620.51|22736.48|22616.48|10
1634573560000|2021-10-18 16:12:40|22736.3|22616.3|22732.54|22612.54|22736.3|22616.3|22732.54|22612.54|10
1634573570000|2021-10-18 16:12:50|22731.43|22611.43|22735.12|22615.12|22735.12|22615.12|22731.17|22611.17|10
1634573580000|2021-10-18 16:13:00|22734.78|22614.78|22735.5|22615.5|22735.89|22615.89|22734.44|22614.44|10
1634573590000|2021-10-18 16:13:10|22735.52|22615.52|22735.1|22615.1|22736.28|22616.28|22734.25|22614.25|10
1634573600000|2021-10-18 16:13:20|22735.15|22615.15|22734.83|22614.83|22735.41|22615.41|22734.78|22614.78|10
1634573610000|2021-10-18 16:13:30|22734.61|22614.61|22737.49|22617.49|22737.49|22617.49|22734.18|22614.18|10
1634573620000|2021-10-18 16:13:40|22737.53|22617.53|22739.36|22619.36|22739.36|22619.36|22736.49|22616.49|10
1634573630000|2021-10-18 16:13:50|22738.84|22618.84|22741.38|22621.38|22741.98|22621.98|22738.84|22618.84|10
1634573640000|2021-10-18 16:14:00|22741.22|22621.22|22742.38|22622.38|22743.33|22623.33|22741.05|22621.05|9
1634573650000|2021-10-18 16:14:10|22742.39|22622.39|22747.99|22627.99|22748.74|22628.74|22742.39|22622.39|10
1634573660000|2021-10-18 16:14:20|22746.63|22626.63|22755.31|22635.31|22755.31|22635.31|22743.43|22623.43|10
1634573670000|2021-10-18 16:14:30|22755.87|22635.87|22755.55|22635.55|22757.9|22637.9|22755.55|22635.55|10
1634573680000|2021-10-18 16:14:40|22755.47|22635.47|22763.37|22643.37|22764.58|22644.58|22755.47|22635.47|10
1634573690000|2021-10-18 16:14:50|22763.63|22643.63|22763.45|22643.45|22764.72|22644.72|22763.31|22643.31|10
1634573700000|2021-10-18 16:15:00|22763.17|22643.17|22761.14|22641.14|22763.17|22643.17|22758.54|22638.54|10
1634573710000|2021-10-18 16:15:10|22761.36|22641.36|22766.4|22646.4|22766.4|22646.4|22761.36|22641.36|10
1634573720000|2021-10-18 16:15:20|22766.03|22646.03|22769.36|22649.36|22769.36|22649.36|22766.03|22646.03|10
1634573730000|2021-10-18 16:15:30|22769.41|22649.41|22774.44|22654.44|22774.44|22654.44|22769.35|22649.35|10
1634573740000|2021-10-18 16:15:40|22773.26|22653.26|22776.51|22656.51|22776.53|22656.53|22773.26|22653.26|10
1634573750000|2021-10-18 16:15:50|22775.92|22655.92|22778.49|22658.49|22778.64|22658.64|22775.23|22655.23|9
1634573760000|2021-10-18 16:16:00|22780.1|22660.1|22766.65|22646.65|22780.1|22660.1|22766.65|22646.65|10
1634573770000|2021-10-18 16:16:10|22765.85|22645.85|22763.6|22643.6|22766.02|22646.02|22762.06|22642.06|10
1634573780000|2021-10-18 16:16:20|22764.17|22644.17|22763.02|22643.02|22765.43|22645.43|22763.02|22643.02|10
1634573790000|2021-10-18 16:16:30|22762.89|22642.89|22760.55|22640.55|22763.2|22643.2|22760.55|22640.55|10
1634573800000|2021-10-18 16:16:40|22759.29|22639.29|22756.99|22636.99|22759.48|22639.48|22755.98|22635.98|10
1634573810000|2021-10-18 16:16:50|22756.61|22636.61|22755.99|22635.99|22756.72|22636.72|22753.77|22633.77|10
1634573820000|2021-10-18 16:17:00|22756.4|22636.4|22759.86|22639.86|22759.86|22639.86|22755.54|22635.54|10
1634573830000|2021-10-18 16:17:10|22757.75|22637.75|22753.1|22633.1|22757.75|22637.75|22751.32|22631.32|10
1634573840000|2021-10-18 16:17:20|22753.3|22633.3|22752.35|22632.35|22754.62|22634.62|22752.25|22632.25|9
1634573850000|2021-10-18 16:17:30|22751.62|22631.62|22748.32|22628.32|22751.62|22631.62|22746.49|22626.49|10
1634573860000|2021-10-18 16:17:40|22748.41|22628.41|22754|22634|22754|22634|22747.89|22627.89|10
1634573870000|2021-10-18 16:17:50|22754.8|22634.8|22768.62|22648.62|22768.62|22648.62|22754.8|22634.8|10
1634573880000|2021-10-18 16:18:00|22769.54|22649.54|22771.69|22651.69|22772|22652|22769.54|22649.54|10
1634573890000|2021-10-18 16:18:10|22772.01|22652.01|22770.33|22650.33|22775.8|22655.8|22770.33|22650.33|10
1634573900000|2021-10-18 16:18:20|22771.17|22651.17|22770.32|22650.32|22771.65|22651.65|22769.5|22649.5|10
1634573910000|2021-10-18 16:18:30|22770.29|22650.29|22769.23|22649.23|22771.75|22651.75|22768.83|22648.83|10
1634573920000|2021-10-18 16:18:40|22769.92|22649.92|22773.14|22653.14|22774.43|22654.43|22769|22649|10
1634573930000|2021-10-18 16:18:50|22773.46|22653.46|22777.78|22657.78|22777.78|22657.78|22773.46|22653.46|10
1634573940000|2021-10-18 16:19:00|22778.29|22658.29|22779.86|22659.86|22780.06|22660.06|22778.29|22658.29|10
1634573950000|2021-10-18 16:19:10|22780.22|22660.22|22778.2|22658.2|22780.22|22660.22|22777.52|22657.52|10
1634573960000|2021-10-18 16:19:20|22778.07|22658.07|22777.18|22657.18|22778.24|22658.24|22776.88|22656.88|10
1634573970000|2021-10-18 16:19:30|22777.81|22657.81|22771.51|22651.51|22777.81|22657.81|22771.51|22651.51|10
1634573980000|2021-10-18 16:19:40|22772.16|22652.16|22770.09|22650.09|22772.16|22652.16|22769.35|22649.35|9
1634573990000|2021-10-18 16:19:50|22771|22651|22769.91|22649.91|22774.54|22654.54|22769.91|22649.91|10
1634574000000|2021-10-18 16:20:00|22769.33|22649.33|22767.91|22647.91|22769.79|22649.79|22766.78|22646.78|10
1634574010000|2021-10-18 16:20:10|22767.35|22647.35|22764.27|22644.27|22768.03|22648.03|22764.27|22644.27|10
1634574020000|2021-10-18 16:20:20|22764.38|22644.38|22762.67|22642.67|22764.69|22644.69|22762.12|22642.12|10
1634574030000|2021-10-18 16:20:30|22763.11|22643.11|22763.12|22643.12|22763.79|22643.79|22762.12|22642.12|9
1634574040000|2021-10-18 16:20:40|22762.77|22642.77|22761.65|22641.65|22763.03|22643.03|22760.88|22640.88|10
1634574050000|2021-10-18 16:20:50|22761.13|22641.13|22756.22|22636.22|22761.13|22641.13|22756.22|22636.22|10
1634574060000|2021-10-18 16:21:00|22755.16|22635.16|22753.94|22633.94|22755.16|22635.16|22753|22633|10
1634574070000|2021-10-18 16:21:10|22754.81|22634.81|22755.23|22635.23|22757.29|22637.29|22753.91|22633.91|10
1634574080000|2021-10-18 16:21:20|22755.4|22635.4|22751.95|22631.95|22755.4|22635.4|22751.95|22631.95|10
1634574090000|2021-10-18 16:21:30|22751.22|22631.22|22751.38|22631.38|22751.47|22631.47|22750.28|22630.28|10
1634574100000|2021-10-18 16:21:40|22751.05|22631.05|22748.31|22628.31|22751.05|22631.05|22747.13|22627.13|10
1634574110000|2021-10-18 16:21:50|22747.9|22627.9|22748.15|22628.15|22748.15|22628.15|22747.09|22627.09|9
1634574120000|2021-10-18 16:22:00|22748.6|22628.6|22750.02|22630.02|22750.89|22630.89|22748.6|22628.6|10
1634574130000|2021-10-18 16:22:10|22750.68|22630.68|22755.12|22635.12|22755.12|22635.12|22748.67|22628.67|10
1634574140000|2021-10-18 16:22:20|22754.2|22634.2|22755.93|22635.93|22755.94|22635.94|22753.41|22633.41|10
1634574150000|2021-10-18 16:22:30|22755.55|22635.55|22755.69|22635.69|22756.04|22636.04|22755.09|22635.09|10
1634574160000|2021-10-18 16:22:40|22756.27|22636.27|22758.64|22638.64|22760.87|22640.87|22756.27|22636.27|10
1634574170000|2021-10-18 16:22:50|22759.53|22639.53|22760.35|22640.35|22760.35|22640.35|22759.47|22639.47|10
1634574180000|2021-10-18 16:23:00|22760.62|22640.62|22758.68|22638.68|22761.15|22641.15|22758.68|22638.68|10
1634574190000|2021-10-18 16:23:10|22756.42|22636.42|22750.8|22630.8|22756.42|22636.42|22749.94|22629.94|10
1634574200000|2021-10-18 16:23:20|22750.29|22630.29|22745.71|22625.71|22750.64|22630.64|22745.71|22625.71|10
1634574210000|2021-10-18 16:23:30|22744.6|22624.6|22749.25|22629.25|22749.25|22629.25|22744.58|22624.58|10
1634574220000|2021-10-18 16:23:40|22747.63|22627.63|22744.86|22624.86|22747.71|22627.71|22744.86|22624.86|9
1634574230000|2021-10-18 16:23:50|22744.98|22624.98|22736.98|22616.98|22744.98|22624.98|22736.98|22616.98|10
1634574240000|2021-10-18 16:24:00|22738.62|22618.62|22739.02|22619.02|22739.63|22619.63|22738.38|22618.38|10
1634574250000|2021-10-18 16:24:10|22738.4|22618.4|22735.54|22615.54|22739.33|22619.33|22735.54|22615.54|10
1634574260000|2021-10-18 16:24:20|22735.33|22615.33|22731.97|22611.97|22735.33|22615.33|22731.84|22611.84|10
1634574270000|2021-10-18 16:24:30|22731.04|22611.04|22729.21|22609.21|22732.56|22612.56|22729.21|22609.21|10
1634574280000|2021-10-18 16:24:40|22727.61|22607.61|22726.33|22606.33|22728.4|22608.4|22726.2|22606.2|10
1634574290000|2021-10-18 16:24:50|22726.37|22606.37|22726.7|22606.7|22726.94|22606.94|22725.14|22605.14|10
1634574300000|2021-10-18 16:25:00|22725.93|22605.93|22718.4|22598.4|22725.99|22605.99|22718.4|22598.4|10
1634574310000|2021-10-18 16:25:10|22716.56|22596.56|22707.78|22587.78|22716.56|22596.56|22707.78|22587.78|10
1634574320000|2021-10-18 16:25:20|22707.92|22587.92|22709.93|22589.93|22710.06|22590.06|22707.92|22587.92|10
1634574330000|2021-10-18 16:25:30|22708.44|22588.44|22702.84|22582.84|22708.75|22588.75|22702.84|22582.84|10
1634574340000|2021-10-18 16:25:40|22702.99|22582.99|22703.67|22583.67|22705.78|22585.78|22702.99|22582.99|10
1634574350000|2021-10-18 16:25:50|22703.95|22583.95|22702.47|22582.47|22703.95|22583.95|22702.47|22582.47|10
1634574360000|2021-10-18 16:26:00|22702.86|22582.86|22700.05|22580.05|22704.03|22584.03|22700.05|22580.05|10
1634574370000|2021-10-18 16:26:10|22699.91|22579.91|22694.47|22574.47|22699.91|22579.91|22694.47|22574.47|10
1634574380000|2021-10-18 16:26:20|22694.56|22574.56|22686.11|22566.11|22695.43|22575.43|22686.11|22566.11|10
1634574390000|2021-10-18 16:26:30|22685.63|22565.63|22683.93|22563.93|22685.63|22565.63|22680.16|22560.16|10
1634574400000|2021-10-18 16:26:40|22684.92|22564.92|22682.74|22562.74|22684.92|22564.92|22681.51|22561.51|10
1634574410000|2021-10-18 16:26:50|22682.08|22562.08|22680.68|22560.68|22682.33|22562.33|22679.03|22559.03|10
1634574420000|2021-10-18 16:27:00|22680.77|22560.77|22673.84|22553.84|22683.34|22563.34|22673.84|22553.84|10
1634574430000|2021-10-18 16:27:10|22673.27|22553.27|22665.51|22545.51|22673.27|22553.27|22665.51|22545.51|10
1634574440000|2021-10-18 16:27:20|22665.67|22545.67|22661.72|22541.72|22665.67|22545.67|22661.72|22541.72|10
1634574450000|2021-10-18 16:27:30|22659.99|22539.99|22652.94|22532.94|22659.99|22539.99|22652.94|22532.94|10
1634574460000|2021-10-18 16:27:40|22651.56|22531.56|22653.48|22533.48|22653.48|22533.48|22651.19|22531.19|10
1634574470000|2021-10-18 16:27:50|22654.03|22534.03|22665.06|22545.06|22665.06|22545.06|22654.03|22534.03|10
1634574480000|2021-10-18 16:28:00|22665.38|22545.38|22664.45|22544.45|22666.76|22546.76|22664.35|22544.35|10
1634574490000|2021-10-18 16:28:10|22663.75|22543.75|22664.35|22544.35|22666.14|22546.14|22663.75|22543.75|10
1634574500000|2021-10-18 16:28:20|22664.85|22544.85|22660.89|22540.89|22664.85|22544.85|22660.89|22540.89|10
1634574510000|2021-10-18 16:28:30|22662.51|22542.51|22661.84|22541.84|22662.51|22542.51|22657.42|22537.42|10
1634574520000|2021-10-18 16:28:40|22662.04|22542.04|22656.53|22536.53|22662.48|22542.48|22656.53|22536.53|10
1634574530000|2021-10-18 16:28:50|22656.73|22536.73|22656.33|22536.33|22657.08|22537.08|22656.07|22536.07|10
1634574540000|2021-10-18 16:29:00|22657.22|22537.22|22658.17|22538.17|22658.17|22538.17|22656.26|22536.26|10
1634574550000|2021-10-18 16:29:10|22658.34|22538.34|22661.31|22541.31|22661.65|22541.65|22658.34|22538.34|10
1634574560000|2021-10-18 16:29:20|22662.25|22542.25|22663.06|22543.06|22664.14|22544.14|22662.25|22542.25|10
1634574570000|2021-10-18 16:29:30|22662.63|22542.63|22666.21|22546.21|22666.48|22546.48|22662.63|22542.63|10
1634574580000|2021-10-18 16:29:40|22666.75|22546.75|22668.12|22548.12|22668.12|22548.12|22666.37|22546.37|10
1634574590000|2021-10-18 16:29:50|22667.48|22547.48|22658.44|22538.44|22667.61|22547.61|22658.44|22538.44|10
1634574600000|2021-10-18 16:30:00|22658.79|22538.79|22643.68|22523.68|22658.79|22538.79|22643.68|22523.68|10
1634574610000|2021-10-18 16:30:10|22643.9|22523.9|22645.14|22525.14|22645.41|22525.41|22642.27|22522.27|10
1634574620000|2021-10-18 16:30:20|22641.78|22521.78|22649|22529|22649.55|22529.55|22640.94|22520.94|10
1634574630000|2021-10-18 16:30:30|22649.27|22529.27|22654.22|22534.22|22654.24|22534.24|22649.27|22529.27|10
1634574640000|2021-10-18 16:30:40|22654.08|22534.08|22654.78|22534.78|22654.78|22534.78|22653.82|22533.82|10
1634574650000|2021-10-18 16:30:50|22654.16|22534.16|22649.11|22529.11|22655.84|22535.84|22648.27|22528.27|10
1634574660000|2021-10-18 16:31:00|22649.25|22529.25|22645.81|22525.81|22649.25|22529.25|22645.81|22525.81|10
1634574670000|2021-10-18 16:31:10|22644.37|22524.37|22641.68|22521.68|22644.81|22524.81|22640.57|22520.57|10
1634574680000|2021-10-18 16:31:20|22642|22522|22636.18|22516.18|22642|22522|22636.18|22516.18|10
1634574690000|2021-10-18 16:31:30|22636.78|22516.78|22637.7|22517.7|22639.39|22519.39|22636.78|22516.78|10
1634574700000|2021-10-18 16:31:40|22637.31|22517.31|22630.69|22510.69|22637.31|22517.31|22630.69|22510.69|10
1634574710000|2021-10-18 16:31:50|22630.02|22510.02|22626.65|22506.65|22630.02|22510.02|22626.65|22506.65|10
1634574720000|2021-10-18 16:32:00|22626.7|22506.7|22617.78|22497.78|22626.7|22506.7|22617.5|22497.5|10
1634574730000|2021-10-18 16:32:10|22616.63|22496.63|22612.42|22492.42|22616.63|22496.63|22611.89|22491.89|10
1634574740000|2021-10-18 16:32:20|22611.22|22491.22|22601.21|22481.21|22611.22|22491.22|22601.21|22481.21|10
1634574750000|2021-10-18 16:32:30|22601.62|22481.62|22600.8|22480.8|22602.01|22482.01|22600.52|22480.52|10
1634574760000|2021-10-18 16:32:40|22600.33|22480.33|22599.04|22479.04|22601.04|22481.04|22598.8|22478.8|10
1634574770000|2021-10-18 16:32:50|22600.05|22480.05|22600.44|22480.44|22600.44|22480.44|22597.16|22477.16|9
1634574780000|2021-10-18 16:33:00|22601.07|22481.07|22602.3|22482.3|22602.36|22482.36|22601.07|22481.07|10
1634574790000|2021-10-18 16:33:10|22602.37|22482.37|22602.09|22482.09|22603.81|22483.81|22601.89|22481.89|10
1634574800000|2021-10-18 16:33:20|22601.74|22481.74|22595.61|22475.61|22601.91|22481.91|22595.61|22475.61|10
1634574810000|2021-10-18 16:33:30|22596.27|22476.27|22594.68|22474.68|22596.27|22476.27|22593.67|22473.67|10
1634574820000|2021-10-18 16:33:40|22593.97|22473.97|22593.66|22473.66|22596.07|22476.07|22593.46|22473.46|10
1634574830000|2021-10-18 16:33:50|22593.96|22473.96|22590.63|22470.63|22593.96|22473.96|22590.23|22470.23|9
1634574840000|2021-10-18 16:34:00|22590.55|22470.55|22591.28|22471.28|22591.44|22471.44|22589.14|22469.14|10
1634574850000|2021-10-18 16:34:10|22591.38|22471.38|22594.37|22474.37|22594.37|22474.37|22591.38|22471.38|10
1634574860000|2021-10-18 16:34:20|22593.89|22473.89|22596.54|22476.54|22596.56|22476.56|22593.56|22473.56|10
1634574870000|2021-10-18 16:34:30|22596.81|22476.81|22599.75|22479.75|22599.75|22479.75|22596.55|22476.55|10
1634574880000|2021-10-18 16:34:40|22600.12|22480.12|22597.41|22477.41|22601.34|22481.34|22597.41|22477.41|10
1634574890000|2021-10-18 16:34:50|22597.78|22477.78|22596.25|22476.25|22597.78|22477.78|22595.42|22475.42|10
1634574900000|2021-10-18 16:35:00|22596.13|22476.13|22593.32|22473.32|22596.48|22476.48|22593.1|22473.1|10
1634574910000|2021-10-18 16:35:10|22592.44|22472.44|22591.61|22471.61|22592.44|22472.44|22590.43|22470.43|10
1634574920000|2021-10-18 16:35:20|22591.38|22471.38|22590.14|22470.14|22591.59|22471.59|22590.14|22470.14|10
1634574930000|2021-10-18 16:35:30|22590.52|22470.52|22590.87|22470.87|22592.24|22472.24|22590.52|22470.52|10
1634574940000|2021-10-18 16:35:40|22590.13|22470.13|22580.75|22460.75|22590.13|22470.13|22580.75|22460.75|10
1634574950000|2021-10-18 16:35:50|22580.36|22460.36|22577.04|22457.04|22580.36|22460.36|22577.04|22457.04|10
1634574960000|2021-10-18 16:36:00|22576.42|22456.42|22576.66|22456.66|22577.59|22457.59|22575.8|22455.8|9
1634574970000|2021-10-18 16:36:10|22576.96|22456.96|22575.07|22455.07|22577.13|22457.13|22574.95|22454.95|10
1634574980000|2021-10-18 16:36:20|22575.69|22455.69|22576.14|22456.14|22577.11|22457.11|22575.69|22455.69|10
1634574990000|2021-10-18 16:36:30|22576.37|22456.37|22573.5|22453.5|22576.37|22456.37|22572.54|22452.54|10
1634575000000|2021-10-18 16:36:40|22573.37|22453.37|22568.69|22448.69|22573.37|22453.37|22568.69|22448.69|10
1634575010000|2021-10-18 16:36:50|22570.02|22450.02|22565.19|22445.19|22570.02|22450.02|22564.36|22444.36|10
1634575020000|2021-10-18 16:37:00|22564.95|22444.95|22555.81|22435.81|22564.95|22444.95|22555.36|22435.36|10
1634575030000|2021-10-18 16:37:10|22555.29|22435.29|22558.15|22438.15|22558.15|22438.15|22554.56|22434.56|10
1634575040000|2021-10-18 16:37:20|22558.75|22438.75|22558.6|22438.6|22559.9|22439.9|22558.6|22438.6|10
1634575050000|2021-10-18 16:37:30|22557.36|22437.36|22555.95|22435.95|22557.36|22437.36|22555.38|22435.38|10
1634575060000|2021-10-18 16:37:40|22554.09|22434.09|22554.62|22434.62|22555.18|22435.18|22552.3|22432.3|10
1634575070000|2021-10-18 16:37:50|22556.72|22436.72|22552.33|22432.33|22556.72|22436.72|22552.27|22432.27|10
1634575080000|2021-10-18 16:38:00|22552.34|22432.34|22549.11|22429.11|22552.34|22432.34|22549.11|22429.11|10
1634575090000|2021-10-18 16:38:10|22549.17|22429.17|22545.04|22425.04|22549.17|22429.17|22545.04|22425.04|10
1634575100000|2021-10-18 16:38:20|22545.34|22425.34|22538.43|22418.43|22545.34|22425.34|22538.43|22418.43|10
1634575110000|2021-10-18 16:38:30|22539.04|22419.04|22543.01|22423.01|22543.01|22423.01|22537.82|22417.82|10
1634575120000|2021-10-18 16:38:40|22541.31|22421.31|22539.23|22419.23|22542.46|22422.46|22539.23|22419.23|10
1634575130000|2021-10-18 16:38:50|22539.52|22419.52|22535.33|22415.33|22541.25|22421.25|22535.33|22415.33|10
1634575140000|2021-10-18 16:39:00|22534.54|22414.54|22528.79|22408.79|22534.54|22414.54|22528.79|22408.79|10
1634575150000|2021-10-18 16:39:10|22527.07|22407.07|22533.54|22413.54|22533.54|22413.54|22526.88|22406.88|10
1634575160000|2021-10-18 16:39:20|22533.94|22413.94|22536.29|22416.29|22537.3|22417.3|22533.94|22413.94|10
1634575170000|2021-10-18 16:39:30|22535.66|22415.66|22537.7|22417.7|22537.77|22417.77|22535.66|22415.66|10
1634575180000|2021-10-18 16:39:40|22536.78|22416.78|22537.09|22417.09|22537.17|22417.17|22535.64|22415.64|10
1634575190000|2021-10-18 16:39:50|22536.9|22416.9|22534.76|22414.76|22536.9|22416.9|22533.6|22413.6|10
1634575200000|2021-10-18 16:40:00|22534.71|22414.71|22530.88|22410.88|22534.71|22414.71|22530.61|22410.61|10
1634575210000|2021-10-18 16:40:10|22530.63|22410.63|22529.9|22409.9|22530.8|22410.8|22529.9|22409.9|10
1634575220000|2021-10-18 16:40:20|22531.28|22411.28|22537.66|22417.66|22537.66|22417.66|22530.84|22410.84|10
1634575230000|2021-10-18 16:40:30|22538.14|22418.14|22542.95|22422.95|22543.95|22423.95|22538.14|22418.14|10
1634575240000|2021-10-18 16:40:40|22545.06|22425.06|22547.26|22427.26|22547.87|22427.87|22545.06|22425.06|10
1634575250000|2021-10-18 16:40:50|22547.64|22427.64|22546.87|22426.87|22549.4|22429.4|22546.71|22426.71|10
1634575260000|2021-10-18 16:41:00|22546.48|22426.48|22547.76|22427.76|22547.76|22427.76|22546.15|22426.15|10
1634575270000|2021-10-18 16:41:10|22548.89|22428.89|22554.27|22434.27|22555.09|22435.09|22548.89|22428.89|10
1634575280000|2021-10-18 16:41:20|22554.99|22434.99|22559.39|22439.39|22559.39|22439.39|22554.99|22434.99|10
1634575290000|2021-10-18 16:41:30|22559.4|22439.4|22558.58|22438.58|22561.16|22441.16|22558.58|22438.58|10
1634575300000|2021-10-18 16:41:40|22558.54|22438.54|22555.28|22435.28|22558.58|22438.58|22555.28|22435.28|10
1634575310000|2021-10-18 16:41:50|22555.17|22435.17|22555.71|22435.71|22555.71|22435.71|22554.14|22434.14|10
1634575320000|2021-10-18 16:42:00|22555.27|22435.27|22553.32|22433.32|22555.27|22435.27|22552.71|22432.71|10
1634575330000|2021-10-18 16:42:10|22552.84|22432.84|22556.11|22436.11|22556.11|22436.11|22552.84|22432.84|10
1634575340000|2021-10-18 16:42:20|22556.55|22436.55|22557.45|22437.45|22557.52|22437.52|22554.71|22434.71|10
1634575350000|2021-10-18 16:42:30|22555.59|22435.59|22553.94|22433.94|22556.21|22436.21|22553.66|22433.66|10
1634575360000|2021-10-18 16:42:40|22553.18|22433.18|22551.43|22431.43|22553.31|22433.31|22551.43|22431.43|10
1634575370000|2021-10-18 16:42:50|22551.66|22431.66|22551.88|22431.88|22551.95|22431.95|22550.23|22430.23|9
1634575380000|2021-10-18 16:43:00|22552.22|22432.22|22550.06|22430.06|22552.22|22432.22|22549.82|22429.82|10
1634575390000|2021-10-18 16:43:10|22550|22430|22551.23|22431.23|22551.54|22431.54|22550|22430|10
1634575400000|2021-10-18 16:43:20|22551.34|22431.34|22556.95|22436.95|22556.95|22436.95|22551.34|22431.34|10
1634575410000|2021-10-18 16:43:30|22556.66|22436.66|22551.26|22431.26|22556.78|22436.78|22551.26|22431.26|10
1634575420000|2021-10-18 16:43:40|22550.87|22430.87|22548.68|22428.68|22551.64|22431.64|22548.68|22428.68|10
1634575430000|2021-10-18 16:43:50|22548.92|22428.92|22548.28|22428.28|22550.24|22430.24|22548.28|22428.28|10
1634575440000|2021-10-18 16:44:00|22548.29|22428.29|22552.51|22432.51|22552.51|22432.51|22548.29|22428.29|10
1634575450000|2021-10-18 16:44:10|22552.42|22432.42|22550.45|22430.45|22552.56|22432.56|22550.45|22430.45|10
1634575460000|2021-10-18 16:44:20|22550.09|22430.09|22550.89|22430.89|22550.97|22430.97|22550.09|22430.09|10
1634575470000|2021-10-18 16:44:30|22552|22432|22552.06|22432.06|22552.84|22432.84|22551.81|22431.81|9
1634575480000|2021-10-18 16:44:40|22551.91|22431.91|22553.99|22433.99|22554.14|22434.14|22551.91|22431.91|9
1634575490000|2021-10-18 16:44:50|22554.73|22434.73|22553.66|22433.66|22555.01|22435.01|22553.66|22433.66|10
1634575500000|2021-10-18 16:45:00|22553.73|22433.73|22554.83|22434.83|22554.83|22434.83|22553.34|22433.34|10
1634575510000|2021-10-18 16:45:10|22555.44|22435.44|22554.06|22434.06|22555.44|22435.44|22553.2|22433.2|10
1634575520000|2021-10-18 16:45:20|22554.76|22434.76|22554.34|22434.34|22554.87|22434.87|22553.48|22433.48|10
1634575530000|2021-10-18 16:45:30|22554.47|22434.47|22553.95|22433.95|22555.23|22435.23|22552.86|22432.86|10
1634575540000|2021-10-18 16:45:40|22551.25|22431.25|22540.65|22420.65|22551.25|22431.25|22540.65|22420.65|10
1634575550000|2021-10-18 16:45:50|22540.85|22420.85|22541.53|22421.53|22542.31|22422.31|22539.77|22419.77|10
1634575560000|2021-10-18 16:46:00|22541.93|22421.93|22541.25|22421.25|22542.41|22422.41|22541.25|22421.25|10
1634575570000|2021-10-18 16:46:10|22541.19|22421.19|22539.73|22419.73|22542.54|22422.54|22539.73|22419.73|10
1634575580000|2021-10-18 16:46:20|22539.41|22419.41|22534.43|22414.43|22539.41|22419.41|22533.62|22413.62|10
1634575590000|2021-10-18 16:46:30|22534.09|22414.09|22529.78|22409.78|22534.4|22414.4|22529.78|22409.78|10
1634575600000|2021-10-18 16:46:40|22527.6|22407.6|22525.15|22405.15|22528.92|22408.92|22524.97|22404.97|10
1634575610000|2021-10-18 16:46:50|22523.26|22403.26|22521.57|22401.57|22526.36|22406.36|22521.57|22401.57|10
1634575620000|2021-10-18 16:47:00|22520.08|22400.08|22495.66|22375.66|22520.08|22400.08|22495.59|22375.59|10
1634575630000|2021-10-18 16:47:10|22492.93|22372.93|22493.85|22373.85|22493.85|22373.85|22490.97|22370.97|10
1634575640000|2021-10-18 16:47:20|22494.63|22374.63|22509.33|22389.33|22509.33|22389.33|22491.59|22371.59|10
1634575650000|2021-10-18 16:47:30|22509.94|22389.94|22510.22|22390.22|22511.37|22391.37|22509.45|22389.45|10
1634575660000|2021-10-18 16:47:40|22511.63|22391.63|22518.49|22398.49|22518.49|22398.49|22511.47|22391.47|10
1634575670000|2021-10-18 16:47:50|22519.77|22399.77|22522.72|22402.72|22524.12|22404.12|22519.65|22399.65|10
1634575680000|2021-10-18 16:48:00|22522.4|22402.4|22521.65|22401.65|22523.59|22403.59|22521.36|22401.36|10
1634575690000|2021-10-18 16:48:10|22520.7|22400.7|22518.01|22398.01|22521.32|22401.32|22517.3|22397.3|10
1634575700000|2021-10-18 16:48:20|22517.64|22397.64|22522.49|22402.49|22522.49|22402.49|22516.71|22396.71|10
1634575710000|2021-10-18 16:48:30|22522.65|22402.65|22532.86|22412.86|22532.86|22412.86|22522.65|22402.65|10
1634575720000|2021-10-18 16:48:40|22536.67|22416.67|22523.62|22403.62|22538.48|22418.48|22523.62|22403.62|10
1634575730000|2021-10-18 16:48:50|22522.98|22402.98|22524.27|22404.27|22525.49|22405.49|22519.94|22399.94|10
1634575740000|2021-10-18 16:49:00|22524.57|22404.57|22528.41|22408.41|22528.79|22408.79|22524.57|22404.57|10
1634575750000|2021-10-18 16:49:10|22528.44|22408.44|22520.18|22400.18|22528.44|22408.44|22517.64|22397.64|10
1634575760000|2021-10-18 16:49:20|22519.34|22399.34|22530.67|22410.67|22530.67|22410.67|22518.67|22398.67|10
1634575770000|2021-10-18 16:49:30|22530.99|22410.99|22544.24|22424.24|22544.24|22424.24|22530.99|22410.99|10
1634575780000|2021-10-18 16:49:40|22543.72|22423.72|22546.28|22426.28|22546.28|22426.28|22543.72|22423.72|10
1634575790000|2021-10-18 16:49:50|22545.77|22425.77|22551.07|22431.07|22551.07|22431.07|22544.97|22424.97|10
1634575800000|2021-10-18 16:50:00|22551.47|22431.47|22551.55|22431.55|22555.05|22435.05|22551.47|22431.47|10
1634575810000|2021-10-18 16:50:10|22551.95|22431.95|22550.55|22430.55|22551.95|22431.95|22548.83|22428.83|10
1634575820000|2021-10-18 16:50:20|22548.85|22428.85|22556.08|22436.08|22556.08|22436.08|22548.85|22428.85|9
1634575830000|2021-10-18 16:50:30|22556.54|22436.54|22560.55|22440.55|22560.55|22440.55|22556.54|22436.54|10
1634575840000|2021-10-18 16:50:40|22560.95|22440.95|22563.55|22443.55|22563.55|22443.55|22559.99|22439.99|10
1634575850000|2021-10-18 16:50:50|22564.29|22444.29|22560.33|22440.33|22564.29|22444.29|22560.13|22440.13|10
1634575860000|2021-10-18 16:51:00|22560.22|22440.22|22559.31|22439.31|22561.83|22441.83|22559.31|22439.31|9
1634575870000|2021-10-18 16:51:10|22558.63|22438.63|22564.59|22444.59|22564.59|22444.59|22557.4|22437.4|10
1634575880000|2021-10-18 16:51:20|22565.74|22445.74|22564.35|22444.35|22567.31|22447.31|22564.35|22444.35|10
1634575890000|2021-10-18 16:51:30|22564.69|22444.69|22565.43|22445.43|22565.5|22445.5|22563.8|22443.8|10
1634575900000|2021-10-18 16:51:40|22565.37|22445.37|22562.89|22442.89|22565.37|22445.37|22561.99|22441.99|10
1634575910000|2021-10-18 16:51:50|22563.24|22443.24|22562.93|22442.93|22563.8|22443.8|22561.7|22441.7|10
1634575920000|2021-10-18 16:52:00|22562.53|22442.53|22564.18|22444.18|22564.18|22444.18|22562.08|22442.08|10
1634575930000|2021-10-18 16:52:10|22564.54|22444.54|22564.75|22444.75|22565.91|22445.91|22564.26|22444.26|9
1634575940000|2021-10-18 16:52:20|22565.72|22445.72|22569.05|22449.05|22569.28|22449.28|22565.72|22445.72|9
1634575950000|2021-10-18 16:52:30|22569.65|22449.65|22574.55|22454.55|22574.85|22454.85|22569.65|22449.65|10
1634575960000|2021-10-18 16:52:40|22576.08|22456.08|22571.41|22451.41|22576.08|22456.08|22571.41|22451.41|10
1634575970000|2021-10-18 16:52:50|22570.48|22450.48|22565.78|22445.78|22570.48|22450.48|22565.38|22445.38|10
1634575980000|2021-10-18 16:53:00|22565.52|22445.52|22559.53|22439.53|22565.63|22445.63|22559.53|22439.53|10
1634575990000|2021-10-18 16:53:10|22556.94|22436.94|22553.6|22433.6|22556.94|22436.94|22553.16|22433.16|10
1634576000000|2021-10-18 16:53:20|22552.58|22432.58|22551.45|22431.45|22552.68|22432.68|22550.95|22430.95|10
1634576010000|2021-10-18 16:53:30|22548.14|22428.14|22546.89|22426.89|22549.37|22429.37|22546.89|22426.89|10
1634576020000|2021-10-18 16:53:40|22547.31|22427.31|22543.95|22423.95|22547.51|22427.51|22543.95|22423.95|10
1634576030000|2021-10-18 16:53:50|22542.84|22422.84|22540.54|22420.54|22543.09|22423.09|22540.54|22420.54|9
1634576040000|2021-10-18 16:54:00|22539.61|22419.61|22535.69|22415.69|22541.08|22421.08|22535.69|22415.69|10
1634576050000|2021-10-18 16:54:10|22534.2|22414.2|22524.02|22404.02|22534.2|22414.2|22524.02|22404.02|10
1634576060000|2021-10-18 16:54:20|22523.72|22403.72|22523.65|22403.65|22524.21|22404.21|22521.48|22401.48|10
1634576070000|2021-10-18 16:54:30|22524.38|22404.38|22526.02|22406.02|22526.15|22406.15|22523.13|22403.13|10
1634576080000|2021-10-18 16:54:40|22525.75|22405.75|22527.62|22407.62|22529.14|22409.14|22525.45|22405.45|10
1634576090000|2021-10-18 16:54:50|22529.04|22409.04|22534.65|22414.65|22534.65|22414.65|22528.51|22408.51|10
1634576100000|2021-10-18 16:55:00|22533.52|22413.52|22523.89|22403.89|22533.52|22413.52|22523.89|22403.89|10
1634576110000|2021-10-18 16:55:10|22523.68|22403.68|22525.23|22405.23|22525.38|22405.38|22523.36|22403.36|9
1634576120000|2021-10-18 16:55:20|22525.59|22405.59|22528.69|22408.69|22528.69|22408.69|22525.06|22405.06|10
1634576130000|2021-10-18 16:55:30|22529.16|22409.16|22542.15|22422.15|22542.15|22422.15|22529.16|22409.16|10
1634576140000|2021-10-18 16:55:40|22543.56|22423.56|22555.56|22435.56|22555.56|22435.56|22543.56|22423.56|10
1634576150000|2021-10-18 16:55:50|22557.23|22437.23|22557.18|22437.18|22558.51|22438.51|22555.86|22435.86|10
1634576160000|2021-10-18 16:56:00|22556.99|22436.99|22550.48|22430.48|22556.99|22436.99|22550.48|22430.48|9
1634576170000|2021-10-18 16:56:10|22551.6|22431.6|22552.52|22432.52|22553.06|22433.06|22551.6|22431.6|10
1634576180000|2021-10-18 16:56:20|22551.87|22431.87|22556.14|22436.14|22556.23|22436.23|22551.87|22431.87|10
1634576190000|2021-10-18 16:56:30|22557.79|22437.79|22561.02|22441.02|22561.02|22441.02|22557.72|22437.72|10
1634576200000|2021-10-18 16:56:40|22561.72|22441.72|22562.25|22442.25|22562.64|22442.64|22560.65|22440.65|10
1634576210000|2021-10-18 16:56:50|22564.01|22444.01|22567.03|22447.03|22567.75|22447.75|22564.01|22444.01|10
1634576220000|2021-10-18 16:57:00|22567.04|22447.04|22569.27|22449.27|22569.43|22449.43|22566.19|22446.19|10
1634576230000|2021-10-18 16:57:10|22569.68|22449.68|22570.96|22450.96|22572.24|22452.24|22569.68|22449.68|10
1634576240000|2021-10-18 16:57:20|22571.13|22451.13|22576.15|22456.15|22576.19|22456.19|22571.04|22451.04|10
1634576250000|2021-10-18 16:57:30|22575.32|22455.32|22575.72|22455.72|22577.38|22457.38|22575.32|22455.32|10
1634576260000|2021-10-18 16:57:40|22575.55|22455.55|22574.2|22454.2|22576.47|22456.47|22573.46|22453.46|10
1634576270000|2021-10-18 16:57:50|22574.38|22454.38|22573.91|22453.91|22574.44|22454.44|22573.15|22453.15|10
1634576280000|2021-10-18 16:58:00|22573.9|22453.9|22569.02|22449.02|22573.9|22453.9|22568.85|22448.85|10
1634576290000|2021-10-18 16:58:10|22569.08|22449.08|22568.74|22448.74|22569.08|22449.08|22565.83|22445.83|10
1634576300000|2021-10-18 16:58:20|22568.86|22448.86|22569.6|22449.6|22569.69|22449.69|22568.26|22448.26|10
1634576310000|2021-10-18 16:58:30|22569.95|22449.95|22573.06|22453.06|22573.06|22453.06|22569.95|22449.95|10
1634576320000|2021-10-18 16:58:40|22573.03|22453.03|22571.54|22451.54|22573.04|22453.04|22570.54|22450.54|10
1634576330000|2021-10-18 16:58:50|22572.26|22452.26|22572.44|22452.44|22574.66|22454.66|22572.26|22452.26|9
1634576340000|2021-10-18 16:59:00|22572.79|22452.79|22568.06|22448.06|22572.87|22452.87|22568.06|22448.06|10
1634576350000|2021-10-18 16:59:10|22567.84|22447.84|22569.88|22449.88|22569.88|22449.88|22566.8|22446.8|10
1634576360000|2021-10-18 16:59:20|22569.75|22449.75|22573.31|22453.31|22573.31|22453.31|22569.75|22449.75|9
1634576370000|2021-10-18 16:59:30|22573.49|22453.49|22575.8|22455.8|22575.8|22455.8|22573.49|22453.49|9
1634576380000|2021-10-18 16:59:40|22575.68|22455.68|22575.59|22455.59|22576.04|22456.04|22575.06|22455.06|10
1634576390000|2021-10-18 16:59:50|22575.46|22455.46|22579.16|22459.16|22579.29|22459.29|22574.93|22454.93|10
1634576400000|2021-10-18 17:00:00|22579.14|22459.14|22577.53|22457.53|22579.27|22459.27|22576.99|22456.99|8
1634576410000|2021-10-18 17:00:10|22577.23|22457.23|22576.93|22456.93|22577.44|22457.44|22576.29|22456.29|10
1634576420000|2021-10-18 17:00:20|22576.82|22456.82|22584.02|22464.02|22584.02|22464.02|22576.82|22456.82|10
1634576430000|2021-10-18 17:00:30|22584.33|22464.33|22586.69|22466.69|22587.05|22467.05|22584.22|22464.22|9
1634576440000|2021-10-18 17:00:40|22586.64|22466.64|22584.45|22464.45|22588.82|22468.82|22584.45|22464.45|10
1634576450000|2021-10-18 17:00:50|22584.25|22464.25|22590.08|22470.08|22590.08|22470.08|22584.19|22464.19|10
1634576460000|2021-10-18 17:01:00|22590.55|22470.55|22588.72|22468.72|22590.55|22470.55|22586.84|22466.84|10
1634576470000|2021-10-18 17:01:10|22589.3|22469.3|22587.12|22467.12|22591.22|22471.22|22587.12|22467.12|10
1634576480000|2021-10-18 17:01:20|22587.39|22467.39|22579.45|22459.45|22587.43|22467.43|22579.45|22459.45|10
1634576490000|2021-10-18 17:01:30|22579.21|22459.21|22579.45|22459.45|22579.49|22459.49|22576.74|22456.74|10
1634576500000|2021-10-18 17:01:40|22580.57|22460.57|22586.37|22466.37|22586.37|22466.37|22580.57|22460.57|10
1634576510000|2021-10-18 17:01:50|22586.93|22466.93|22587.94|22467.94|22587.94|22467.94|22586.42|22466.42|10
1634576520000|2021-10-18 17:02:00|22588.6|22468.6|22590.05|22470.05|22590.05|22470.05|22587.95|22467.95|10
1634576530000|2021-10-18 17:02:10|22592.37|22472.37|22594.76|22474.76|22595.16|22475.16|22592.37|22472.37|10
1634576540000|2021-10-18 17:02:20|22593.25|22473.25|22595.22|22475.22|22595.35|22475.35|22592.6|22472.6|10
1634576550000|2021-10-18 17:02:30|22596.42|22476.42|22598.99|22478.99|22599.8|22479.8|22596.42|22476.42|10
1634576560000|2021-10-18 17:02:40|22599.36|22479.36|22602.35|22482.35|22602.35|22482.35|22598.61|22478.61|9
1634576570000|2021-10-18 17:02:50|22603.16|22483.16|22605.89|22485.89|22605.89|22485.89|22603.16|22483.16|10
1634576580000|2021-10-18 17:03:00|22606.55|22486.55|22606.18|22486.18|22606.55|22486.55|22605.33|22485.33|10
1634576590000|2021-10-18 17:03:10|22606.58|22486.58|22612.55|22492.55|22612.55|22492.55|22606.58|22486.58|10
1634576600000|2021-10-18 17:03:20|22613.24|22493.24|22609.57|22489.57|22613.57|22493.57|22609.57|22489.57|10
1634576610000|2021-10-18 17:03:30|22609.83|22489.83|22611.72|22491.72|22611.97|22491.97|22609.36|22489.36|10
1634576620000|2021-10-18 17:03:40|22611.83|22491.83|22613.1|22493.1|22613.21|22493.21|22611.29|22491.29|10
1634576630000|2021-10-18 17:03:50|22613.33|22493.33|22616.92|22496.92|22616.92|22496.92|22613.11|22493.11|10
1634576640000|2021-10-18 17:04:00|22616.78|22496.78|22618.13|22498.13|22618.13|22498.13|22616.78|22496.78|10
1634576650000|2021-10-18 17:04:10|22617.88|22497.88|22619.61|22499.61|22619.61|22499.61|22617.04|22497.04|10
1634576660000|2021-10-18 17:04:20|22618.72|22498.72|22622.58|22502.58|22622.94|22502.94|22618.72|22498.72|10
1634576670000|2021-10-18 17:04:30|22622.72|22502.72|22618.18|22498.18|22623.3|22503.3|22618.18|22498.18|10
1634576680000|2021-10-18 17:04:40|22619.12|22499.12|22621.74|22501.74|22623.05|22503.05|22618.11|22498.11|9
1634576690000|2021-10-18 17:04:50|22621.51|22501.51|22622.57|22502.57|22622.66|22502.66|22621.51|22501.51|10
1634576700000|2021-10-18 17:05:00|22622.86|22502.86|22629.74|22509.74|22629.78|22509.78|22622.86|22502.86|10
1634576710000|2021-10-18 17:05:10|22628.86|22508.86|22627.67|22507.67|22628.86|22508.86|22625.71|22505.71|10
1634576720000|2021-10-18 17:05:20|22627.33|22507.33|22629.56|22509.56|22629.56|22509.56|22627.02|22507.02|10
1634576730000|2021-10-18 17:05:30|22629.57|22509.57|22627.42|22507.42|22630.76|22510.76|22626.78|22506.78|10
1634576740000|2021-10-18 17:05:40|22626.89|22506.89|22621.01|22501.01|22626.89|22506.89|22620.79|22500.79|10
1634576750000|2021-10-18 17:05:50|22620.01|22500.01|22618.37|22498.37|22620.93|22500.93|22618.37|22498.37|10
1634576760000|2021-10-18 17:06:00|22618.48|22498.48|22617.88|22497.88|22618.76|22498.76|22617.67|22497.67|10
1634576770000|2021-10-18 17:06:10|22617.49|22497.49|22620.58|22500.58|22620.58|22500.58|22615.02|22495.02|10
1634576780000|2021-10-18 17:06:20|22621.49|22501.49|22628.84|22508.84|22629.17|22509.17|22621.49|22501.49|10
1634576790000|2021-10-18 17:06:30|22626.89|22506.89|22625.17|22505.17|22627.56|22507.56|22624.66|22504.66|10
1634576800000|2021-10-18 17:06:40|22622.57|22502.57|22625.37|22505.37|22625.49|22505.49|22622.57|22502.57|10
1634576810000|2021-10-18 17:06:50|22625.48|22505.48|22627.85|22507.85|22627.85|22507.85|22624.58|22504.58|8
1634576820000|2021-10-18 17:07:00|22627.6|22507.6|22626.48|22506.48|22629.33|22509.33|22626.36|22506.36|8
1634576830000|2021-10-18 17:07:10|22626.51|22506.51|22629.48|22509.48|22629.48|22509.48|22626.47|22506.47|10
1634576840000|2021-10-18 17:07:20|22629.77|22509.77|22626.4|22506.4|22629.77|22509.77|22626.05|22506.05|10
1634576850000|2021-10-18 17:07:30|22625.92|22505.92|22625.1|22505.1|22626.14|22506.14|22625.09|22505.09|10
1634576860000|2021-10-18 17:07:40|22623.72|22503.72|22616.88|22496.88|22623.72|22503.72|22616.88|22496.88|10
1634576870000|2021-10-18 17:07:50|22617.76|22497.76|22616.98|22496.98|22617.76|22497.76|22615|22495|9
1634576880000|2021-10-18 17:08:00|22616.27|22496.27|22614.31|22494.31|22616.31|22496.31|22612.29|22492.29|10
1634576890000|2021-10-18 17:08:10|22614.05|22494.05|22609.44|22489.44|22614.05|22494.05|22609.41|22489.41|10
1634576900000|2021-10-18 17:08:20|22609.36|22489.36|22607.01|22487.01|22610.06|22490.06|22606.28|22486.28|10
1634576910000|2021-10-18 17:08:30|22607.17|22487.17|22609.63|22489.63|22609.63|22489.63|22607.17|22487.17|10
1634576920000|2021-10-18 17:08:40|22609.78|22489.78|22612.07|22492.07|22612.07|22492.07|22609.7|22489.7|10
1634576930000|2021-10-18 17:08:50|22613.18|22493.18|22608.04|22488.04|22613.59|22493.59|22608.04|22488.04|9
1634576940000|2021-10-18 17:09:00|22607.72|22487.72|22612.23|22492.23|22612.23|22492.23|22607.72|22487.72|10
1634576950000|2021-10-18 17:09:10|22612.43|22492.43|22612.41|22492.41|22613.4|22493.4|22612.15|22492.15|10
1634576960000|2021-10-18 17:09:20|22612.63|22492.63|22611.37|22491.37|22612.63|22492.63|22611.34|22491.34|10
1634576970000|2021-10-18 17:09:30|22611.33|22491.33|22616.74|22496.74|22616.74|22496.74|22611.33|22491.33|10
1634576980000|2021-10-18 17:09:40|22616.36|22496.36|22617.61|22497.61|22618.08|22498.08|22616.36|22496.36|10
1634576990000|2021-10-18 17:09:50|22617.32|22497.32|22618.83|22498.83|22619.36|22499.36|22617.32|22497.32|10
1634577000000|2021-10-18 17:10:00|22618.42|22498.42|22614.67|22494.67|22618.42|22498.42|22614.67|22494.67|10
1634577010000|2021-10-18 17:10:10|22614.24|22494.24|22605.87|22485.87|22614.24|22494.24|22605.87|22485.87|10
1634577020000|2021-10-18 17:10:20|22605.27|22485.27|22599.01|22479.01|22605.27|22485.27|22599.01|22479.01|10
1634577030000|2021-10-18 17:10:30|22598.77|22478.77|22598.28|22478.28|22598.82|22478.82|22597.43|22477.43|10
1634577040000|2021-10-18 17:10:40|22597.83|22477.83|22599.27|22479.27|22599.27|22479.27|22597.13|22477.13|10
1634577050000|2021-10-18 17:10:50|22600.01|22480.01|22596.74|22476.74|22600.01|22480.01|22596.6|22476.6|10
1634577060000|2021-10-18 17:11:00|22596.76|22476.76|22595.46|22475.46|22596.76|22476.76|22595.46|22475.46|9
1634577070000|2021-10-18 17:11:10|22594.95|22474.95|22595.11|22475.11|22596.22|22476.22|22593.72|22473.72|10
1634577080000|2021-10-18 17:11:20|22595.05|22475.05|22593.03|22473.03|22595.05|22475.05|22593|22473|10
1634577090000|2021-10-18 17:11:30|22593.13|22473.13|22592.04|22472.04|22593.89|22473.89|22592.04|22472.04|10
1634577100000|2021-10-18 17:11:40|22593.08|22473.08|22594.45|22474.45|22595.04|22475.04|22593|22473|10
1634577110000|2021-10-18 17:11:50|22593.87|22473.87|22595.01|22475.01|22595.27|22475.27|22593.87|22473.87|10
1634577120000|2021-10-18 17:12:00|22595.07|22475.07|22594.43|22474.43|22595.32|22475.32|22594.13|22474.13|9
1634577130000|2021-10-18 17:12:10|22593.99|22473.99|22591.43|22471.43|22593.99|22473.99|22591.43|22471.43|10
1634577140000|2021-10-18 17:12:20|22592.03|22472.03|22587.85|22467.85|22592.34|22472.34|22587.85|22467.85|10
1634577150000|2021-10-18 17:12:30|22587.42|22467.42|22585.37|22465.37|22587.42|22467.42|22585.37|22465.37|9
1634577160000|2021-10-18 17:12:40|22584.84|22464.84|22583.66|22463.66|22585.73|22465.73|22583.66|22463.66|10
1634577170000|2021-10-18 17:12:50|22584.86|22464.86|22581.89|22461.89|22584.86|22464.86|22581.33|22461.33|10
1634577180000|2021-10-18 17:13:00|22581.8|22461.8|22582.27|22462.27|22582.27|22462.27|22581.03|22461.03|10
1634577190000|2021-10-18 17:13:10|22581.51|22461.51|22578.65|22458.65|22581.51|22461.51|22578.32|22458.32|10
1634577200000|2021-10-18 17:13:20|22578.8|22458.8|22571.65|22451.65|22578.8|22458.8|22571.65|22451.65|10
1634577210000|2021-10-18 17:13:30|22571.21|22451.21|22568.43|22448.43|22571.21|22451.21|22567.85|22447.85|10
1634577220000|2021-10-18 17:13:40|22568.31|22448.31|22559.67|22439.67|22568.31|22448.31|22559.67|22439.67|10
1634577230000|2021-10-18 17:13:50|22557.41|22437.41|22555.37|22435.37|22557.51|22437.51|22555.02|22435.02|10
1634577240000|2021-10-18 17:14:00|22550.69|22430.69|22546.53|22426.53|22551.58|22431.58|22546.53|22426.53|10
1634577250000|2021-10-18 17:14:10|22546.61|22426.61|22546.07|22426.07|22546.71|22426.71|22545.55|22425.55|10
1634577260000|2021-10-18 17:14:20|22546.65|22426.65|22541.58|22421.58|22546.65|22426.65|22541.18|22421.18|10
1634577270000|2021-10-18 17:14:30|22541.32|22421.32|22545.61|22425.61|22545.61|22425.61|22540.48|22420.48|10
1634577280000|2021-10-18 17:14:40|22545.75|22425.75|22547.44|22427.44|22547.44|22427.44|22545.37|22425.37|10
1634577290000|2021-10-18 17:14:50|22547.74|22427.74|22551.38|22431.38|22551.38|22431.38|22547.74|22427.74|10
1634577300000|2021-10-18 17:15:00|22552.3|22432.3|22550.33|22430.33|22553.51|22433.51|22550.33|22430.33|10
1634577310000|2021-10-18 17:15:10|22550.02|22430.02|22547.22|22427.22|22550.02|22430.02|22546.22|22426.22|9
1634577320000|2021-10-18 17:15:20|22549.2|22429.2|22550.84|22430.84|22550.84|22430.84|22548.2|22428.2|10
1634577330000|2021-10-18 17:15:30|22551.42|22431.42|22555.19|22435.19|22555.19|22435.19|22550.6|22430.6|10
1634577340000|2021-10-18 17:15:40|22557|22437|22563.56|22443.56|22563.56|22443.56|22556.85|22436.85|10
1634577350000|2021-10-18 17:15:50|22564.35|22444.35|22574.75|22454.75|22574.75|22454.75|22564.35|22444.35|10
1634577360000|2021-10-18 17:16:00|22574.9|22454.9|22582.26|22462.26|22583.33|22463.33|22574.9|22454.9|10
1634577370000|2021-10-18 17:16:10|22582.49|22462.49|22583.54|22463.54|22584.2|22464.2|22582.31|22462.31|10
1634577380000|2021-10-18 17:16:20|22583.9|22463.9|22588.92|22468.92|22588.92|22468.92|22583.9|22463.9|10
1634577390000|2021-10-18 17:16:30|22589.17|22469.17|22590.54|22470.54|22590.68|22470.68|22589.06|22469.06|10
1634577400000|2021-10-18 17:16:40|22590.34|22470.34|22592.05|22472.05|22592.83|22472.83|22590.34|22470.34|10
1634577410000|2021-10-18 17:16:50|22591.5|22471.5|22592.9|22472.9|22592.9|22472.9|22591.23|22471.23|10
1634577420000|2021-10-18 17:17:00|22594.74|22474.74|22598.28|22478.28|22598.28|22478.28|22594.74|22474.74|10
1634577430000|2021-10-18 17:17:10|22598.72|22478.72|22598.21|22478.21|22598.72|22478.72|22597.06|22477.06|10
1634577440000|2021-10-18 17:17:20|22597.9|22477.9|22601.15|22481.15|22601.15|22481.15|22597.9|22477.9|10
1634577450000|2021-10-18 17:17:30|22601.36|22481.36|22604.61|22484.61|22604.61|22484.61|22599.07|22479.07|10
1634577460000|2021-10-18 17:17:40|22604.23|22484.23|22604.1|22484.1|22605.12|22485.12|22603.71|22483.71|10
1634577470000|2021-10-18 17:17:50|22606.41|22486.41|22612.21|22492.21|22612.21|22492.21|22606.41|22486.41|10
1634577480000|2021-10-18 17:18:00|22612.36|22492.36|22614.49|22494.49|22614.68|22494.68|22612.36|22492.36|10
1634577490000|2021-10-18 17:18:10|22613.46|22493.46|22614.6|22494.6|22614.75|22494.75|22613.23|22493.23|10
1634577500000|2021-10-18 17:18:20|22615.33|22495.33|22617.25|22497.25|22617.76|22497.76|22615.23|22495.23|10
1634577510000|2021-10-18 17:18:30|22618.76|22498.76|22621.26|22501.26|22621.26|22501.26|22617.58|22497.58|10
1634577520000|2021-10-18 17:18:40|22622.23|22502.23|22626.39|22506.39|22626.39|22506.39|22622.23|22502.23|10
1634577530000|2021-10-18 17:18:50|22626.87|22506.87|22630.15|22510.15|22630.15|22510.15|22626.73|22506.73|9
1634577540000|2021-10-18 17:19:00|22629.79|22509.79|22635|22515|22635|22515|22629.79|22509.79|10
1634577550000|2021-10-18 17:19:10|22635.44|22515.44|22633.66|22513.66|22635.62|22515.62|22633.03|22513.03|10
1634577560000|2021-10-18 17:19:20|22632.82|22512.82|22632.93|22512.93|22632.94|22512.94|22631.93|22511.93|10
1634577570000|2021-10-18 17:19:30|22632.83|22512.83|22633.66|22513.66|22633.66|22513.66|22632.83|22512.83|9
1634577580000|2021-10-18 17:19:40|22633.27|22513.27|22634.52|22514.52|22635.41|22515.41|22633.22|22513.22|10
1634577590000|2021-10-18 17:19:50|22635.02|22515.02|22635.7|22515.7|22637.89|22517.89|22635.02|22515.02|10
1634577600000|2021-10-18 17:20:00|22636.56|22516.56|22636.5|22516.5|22636.68|22516.68|22635.23|22515.23|10
1634577610000|2021-10-18 17:20:10|22636.61|22516.61|22636.67|22516.67|22637.1|22517.1|22636.25|22516.25|10
1634577620000|2021-10-18 17:20:20|22637.02|22517.02|22640.68|22520.68|22640.68|22520.68|22637|22517|9
1634577630000|2021-10-18 17:20:30|22641.72|22521.72|22646.19|22526.19|22646.19|22526.19|22641.47|22521.47|10
1634577640000|2021-10-18 17:20:40|22647.34|22527.34|22645.83|22525.83|22649.8|22529.8|22645.83|22525.83|10
1634577650000|2021-10-18 17:20:50|22645.8|22525.8|22641.29|22521.29|22645.8|22525.8|22640.71|22520.71|9
1634577660000|2021-10-18 17:21:00|22640.82|22520.82|22637.61|22517.61|22641.14|22521.14|22637.61|22517.61|10
1634577670000|2021-10-18 17:21:10|22636.51|22516.51|22634.79|22514.79|22637.06|22517.06|22634.79|22514.79|10
1634577680000|2021-10-18 17:21:20|22633.46|22513.46|22629.73|22509.73|22633.46|22513.46|22629.52|22509.52|10
1634577690000|2021-10-18 17:21:30|22629.53|22509.53|22620.74|22500.74|22629.53|22509.53|22620.74|22500.74|10
1634577700000|2021-10-18 17:21:40|22620.18|22500.18|22619.92|22499.92|22620.18|22500.18|22618.68|22498.68|10
1634577710000|2021-10-18 17:21:50|22619.41|22499.41|22618.43|22498.43|22619.75|22499.75|22618.43|22498.43|10
1634577720000|2021-10-18 17:22:00|22618.8|22498.8|22619.34|22499.34|22619.48|22499.48|22617.47|22497.47|9
1634577730000|2021-10-18 17:22:10|22619.97|22499.97|22622.66|22502.66|22622.66|22502.66|22619.79|22499.79|9
1634577740000|2021-10-18 17:22:20|22621.57|22501.57|22625.21|22505.21|22625.68|22505.68|22621.57|22501.57|10
1634577750000|2021-10-18 17:22:30|22625.8|22505.8|22623.2|22503.2|22625.8|22505.8|22622.01|22502.01|9
1634577760000|2021-10-18 17:22:40|22622.51|22502.51|22621.87|22501.87|22622.51|22502.51|22620.24|22500.24|9
1634577770000|2021-10-18 17:22:50|22622.12|22502.12|22626.43|22506.43|22626.57|22506.57|22622.12|22502.12|9
1634577780000|2021-10-18 17:23:00|22624.31|22504.31|22623.91|22503.91|22625|22505|22623.91|22503.91|10
1634577790000|2021-10-18 17:23:10|22623.68|22503.68|22623.66|22503.66|22625.53|22505.53|22623.36|22503.36|10
1634577800000|2021-10-18 17:23:20|22624.25|22504.25|22622.16|22502.16|22624.6|22504.6|22622.16|22502.16|9
1634577810000|2021-10-18 17:23:30|22623.12|22503.12|22619.85|22499.85|22623.16|22503.16|22619.85|22499.85|9
1634577820000|2021-10-18 17:23:40|22619.7|22499.7|22619.91|22499.91|22619.91|22499.91|22618.8|22498.8|10
1634577830000|2021-10-18 17:23:50|22618.38|22498.38|22617.58|22497.58|22618.52|22498.52|22616.97|22496.97|10
1634577840000|2021-10-18 17:24:00|22618.3|22498.3|22615.01|22495.01|22618.71|22498.71|22615.01|22495.01|10
1634577850000|2021-10-18 17:24:10|22612.47|22492.47|22608.54|22488.54|22612.47|22492.47|22608.54|22488.54|10
1634577860000|2021-10-18 17:24:20|22609.07|22489.07|22611.99|22491.99|22611.99|22491.99|22609.07|22489.07|9
1634577870000|2021-10-18 17:24:30|22613.04|22493.04|22615.78|22495.78|22616.02|22496.02|22613.04|22493.04|10
1634577880000|2021-10-18 17:24:40|22616.02|22496.02|22616.53|22496.53|22617.02|22497.02|22615.33|22495.33|10
1634577890000|2021-10-18 17:24:50|22615.84|22495.84|22615.67|22495.67|22616.33|22496.33|22615.54|22495.54|10
1634577900000|2021-10-18 17:25:00|22615.68|22495.68|22614.24|22494.24|22615.68|22495.68|22614.13|22494.13|10
1634577910000|2021-10-18 17:25:10|22614.33|22494.33|22611.92|22491.92|22614.74|22494.74|22611.75|22491.75|10
1634577920000|2021-10-18 17:25:20|22611.56|22491.56|22610.81|22490.81|22611.64|22491.64|22610.32|22490.32|10
1634577930000|2021-10-18 17:25:30|22611.29|22491.29|22611.26|22491.26|22612.03|22492.03|22610.51|22490.51|10
1634577940000|2021-10-18 17:25:40|22611.02|22491.02|22608.98|22488.98|22611.52|22491.52|22608.98|22488.98|10
1634577950000|2021-10-18 17:25:50|22608.61|22488.61|22610.87|22490.87|22610.87|22490.87|22608.42|22488.42|10
1634577960000|2021-10-18 17:26:00|22610.92|22490.92|22614.53|22494.53|22614.53|22494.53|22610.9|22490.9|10
1634577970000|2021-10-18 17:26:10|22616.89|22496.89|22620.56|22500.56|22620.56|22500.56|22616.89|22496.89|9
1634577980000|2021-10-18 17:26:20|22620.88|22500.88|22622.77|22502.77|22623.34|22503.34|22620.82|22500.82|10
1634577990000|2021-10-18 17:26:30|22623.46|22503.46|22625.12|22505.12|22625.34|22505.34|22623.46|22503.46|9
1634578000000|2021-10-18 17:26:40|22625.76|22505.76|22627.15|22507.15|22627.5|22507.5|22625.72|22505.72|10
1634578010000|2021-10-18 17:26:50|22627.62|22507.62|22625.94|22505.94|22627.62|22507.62|22625.67|22505.67|10
1634578020000|2021-10-18 17:27:00|22625.46|22505.46|22625.19|22505.19|22625.67|22505.67|22624.71|22504.71|10
1634578030000|2021-10-18 17:27:10|22625.27|22505.27|22622.93|22502.93|22625.53|22505.53|22622.93|22502.93|10
1634578040000|2021-10-18 17:27:20|22622.96|22502.96|22621.1|22501.1|22622.96|22502.96|22620.48|22500.48|10
1634578050000|2021-10-18 17:27:30|22619.72|22499.72|22617.22|22497.22|22619.72|22499.72|22616.61|22496.61|8
1634578060000|2021-10-18 17:27:40|22617.4|22497.4|22610.16|22490.16|22617.4|22497.4|22608.87|22488.87|9
1634578070000|2021-10-18 17:27:50|22611.03|22491.03|22611.46|22491.46|22612.07|22492.07|22610.16|22490.16|10
1634578080000|2021-10-18 17:28:00|22611.69|22491.69|22610.92|22490.92|22614.14|22494.14|22610.92|22490.92|10
1634578090000|2021-10-18 17:28:10|22611.09|22491.09|22617.73|22497.73|22617.73|22497.73|22610.89|22490.89|9
1634578100000|2021-10-18 17:28:20|22617.89|22497.89|22618.9|22498.9|22618.9|22498.9|22617.77|22497.77|10
1634578110000|2021-10-18 17:28:30|22619.18|22499.18|22614.18|22494.18|22619.18|22499.18|22613.98|22493.98|10
1634578120000|2021-10-18 17:28:40|22614.69|22494.69|22618.72|22498.72|22618.99|22498.99|22614.5|22494.5|10
1634578130000|2021-10-18 17:28:50|22618.53|22498.53|22621.08|22501.08|22621.08|22501.08|22618.28|22498.28|10
1634578140000|2021-10-18 17:29:00|22622.43|22502.43|22630.95|22510.95|22630.95|22510.95|22622.43|22502.43|10
1634578150000|2021-10-18 17:29:10|22630.93|22510.93|22629.18|22509.18|22631.82|22511.82|22628.54|22508.54|10
1634578160000|2021-10-18 17:29:20|22630.35|22510.35|22628.39|22508.39|22630.48|22510.48|22628.08|22508.08|10
1634578170000|2021-10-18 17:29:30|22628.19|22508.19|22628.55|22508.55|22628.55|22508.55|22626.79|22506.79|10
1634578180000|2021-10-18 17:29:40|22627.87|22507.87|22632.24|22512.24|22632.24|22512.24|22626.66|22506.66|10
1634578190000|2021-10-18 17:29:50|22632.23|22512.23|22631.73|22511.73|22632.23|22512.23|22631.31|22511.31|10
1634578200000|2021-10-18 17:30:00|22631.02|22511.02|22626.69|22506.69|22631.02|22511.02|22626.45|22506.45|10
1634578210000|2021-10-18 17:30:10|22626.62|22506.62|22624.33|22504.33|22626.87|22506.87|22624.33|22504.33|10
1634578220000|2021-10-18 17:30:20|22624.64|22504.64|22621.69|22501.69|22624.64|22504.64|22621.69|22501.69|10
1634578230000|2021-10-18 17:30:30|22621.54|22501.54|22620.71|22500.71|22621.62|22501.62|22620.66|22500.66|9
1634578240000|2021-10-18 17:30:40|22619.58|22499.58|22621.57|22501.57|22621.84|22501.84|22619.58|22499.58|10
1634578250000|2021-10-18 17:30:50|22621.94|22501.94|22620.21|22500.21|22622.96|22502.96|22620.21|22500.21|10
1634578260000|2021-10-18 17:31:00|22620.38|22500.38|22619.51|22499.51|22620.44|22500.44|22619.04|22499.04|10
1634578270000|2021-10-18 17:31:10|22619.42|22499.42|22624.38|22504.38|22624.62|22504.62|22619.21|22499.21|10
1634578280000|2021-10-18 17:31:20|22624.41|22504.41|22633.04|22513.04|22633.44|22513.44|22624.41|22504.41|9
1634578290000|2021-10-18 17:31:30|22631.84|22511.84|22634.87|22514.87|22634.87|22514.87|22631.76|22511.76|10
1634578300000|2021-10-18 17:31:40|22634.94|22514.94|22641.14|22521.14|22641.14|22521.14|22634.84|22514.84|10
1634578310000|2021-10-18 17:31:50|22641.45|22521.45|22645.56|22525.56|22645.56|22525.56|22641.45|22521.45|10
1634578320000|2021-10-18 17:32:00|22645.48|22525.48|22649.26|22529.26|22649.82|22529.82|22645.46|22525.46|10
1634578330000|2021-10-18 17:32:10|22649.75|22529.75|22650.21|22530.21|22650.69|22530.69|22649.42|22529.42|10
1634578340000|2021-10-18 17:32:20|22650.37|22530.37|22650.62|22530.62|22651.12|22531.12|22650.14|22530.14|10
1634578350000|2021-10-18 17:32:30|22650.67|22530.67|22651.94|22531.94|22652.14|22532.14|22650.09|22530.09|10
1634578360000|2021-10-18 17:32:40|22652.34|22532.34|22651.53|22531.53|22653.16|22533.16|22650.61|22530.61|10
1634578370000|2021-10-18 17:32:50|22651.08|22531.08|22651.7|22531.7|22652.15|22532.15|22650.11|22530.11|10
1634578380000|2021-10-18 17:33:00|22651.71|22531.71|22656.06|22536.06|22656.69|22536.69|22651.71|22531.71|10
1634578390000|2021-10-18 17:33:10|22657.41|22537.41|22660.49|22540.49|22660.78|22540.78|22657.41|22537.41|10
1634578400000|2021-10-18 17:33:20|22661.88|22541.88|22661.95|22541.95|22663.04|22543.04|22661.69|22541.69|9
1634578410000|2021-10-18 17:33:30|22662.08|22542.08|22660.05|22540.05|22662.08|22542.08|22660.05|22540.05|10
1634578420000|2021-10-18 17:33:40|22660.09|22540.09|22664.01|22544.01|22664.01|22544.01|22659.95|22539.95|10
1634578430000|2021-10-18 17:33:50|22664.07|22544.07|22664.75|22544.75|22664.75|22544.75|22662.14|22542.14|10
1634578440000|2021-10-18 17:34:00|22664.73|22544.73|22667.5|22547.5|22668.05|22548.05|22664.73|22544.73|10
1634578450000|2021-10-18 17:34:10|22667.31|22547.31|22664.88|22544.88|22668.22|22548.22|22664.88|22544.88|10
1634578460000|2021-10-18 17:34:20|22664.1|22544.1|22659.63|22539.63|22664.1|22544.1|22659.63|22539.63|10
1634578470000|2021-10-18 17:34:30|22659.29|22539.29|22659.38|22539.38|22659.74|22539.74|22658.64|22538.64|10
1634578480000|2021-10-18 17:34:40|22659.57|22539.57|22661.13|22541.13|22661.37|22541.37|22659.57|22539.57|10
1634578490000|2021-10-18 17:34:50|22660.85|22540.85|22660.77|22540.77|22660.97|22540.97|22659.56|22539.56|10
1634578500000|2021-10-18 17:35:00|22661.1|22541.1|22663.28|22543.28|22663.28|22543.28|22660.9|22540.9|10
1634578510000|2021-10-18 17:35:10|22663.3|22543.3|22661.79|22541.79|22663.95|22543.95|22660.73|22540.73|9
1634578520000|2021-10-18 17:35:20|22661.66|22541.66|22658.7|22538.7|22661.66|22541.66|22658.7|22538.7|10
1634578530000|2021-10-18 17:35:30|22658.57|22538.57|22662.93|22542.93|22662.93|22542.93|22658.57|22538.57|10
1634578540000|2021-10-18 17:35:40|22662.63|22542.63|22665.87|22545.87|22666.08|22546.08|22662.63|22542.63|10
1634578550000|2021-10-18 17:35:50|22666.14|22546.14|22663.25|22543.25|22666.18|22546.18|22663.25|22543.25|10
1634578560000|2021-10-18 17:36:00|22662.91|22542.91|22660.8|22540.8|22664.27|22544.27|22660.8|22540.8|10
1634578570000|2021-10-18 17:36:10|22659.88|22539.88|22663.41|22543.41|22663.41|22543.41|22659.88|22539.88|10
1634578580000|2021-10-18 17:36:20|22663.74|22543.74|22662.24|22542.24|22664.2|22544.2|22662.24|22542.24|8
1634578590000|2021-10-18 17:36:30|22662.44|22542.44|22662.92|22542.92|22663.23|22543.23|22662.44|22542.44|10
1634578600000|2021-10-18 17:36:40|22661.77|22541.77|22659.54|22539.54|22661.77|22541.77|22658.73|22538.73|10
1634578610000|2021-10-18 17:36:50|22659.09|22539.09|22659.1|22539.1|22659.48|22539.48|22658.95|22538.95|9
1634578620000|2021-10-18 17:37:00|22660.03|22540.03|22662.66|22542.66|22662.66|22542.66|22659.16|22539.16|10
1634578630000|2021-10-18 17:37:10|22663.07|22543.07|22664.75|22544.75|22664.75|22544.75|22663.07|22543.07|10
1634578640000|2021-10-18 17:37:20|22665.17|22545.17|22665.11|22545.11|22666.2|22546.2|22664.2|22544.2|9
1634578650000|2021-10-18 17:37:30|22664.9|22544.9|22662.83|22542.83|22665|22545|22662.83|22542.83|10
1634578660000|2021-10-18 17:37:40|22661.96|22541.96|22662.9|22542.9|22663.17|22543.17|22661.72|22541.72|10
1634578670000|2021-10-18 17:37:50|22662.91|22542.91|22662.04|22542.04|22662.91|22542.91|22661.22|22541.22|10
1634578680000|2021-10-18 17:38:00|22661.71|22541.71|22658.97|22538.97|22661.71|22541.71|22657.68|22537.68|10
1634578690000|2021-10-18 17:38:10|22658.45|22538.45|22659.63|22539.63|22659.94|22539.94|22657.97|22537.97|10
1634578700000|2021-10-18 17:38:20|22659.58|22539.58|22661.13|22541.13|22661.13|22541.13|22657.74|22537.74|10
1634578710000|2021-10-18 17:38:30|22661.06|22541.06|22662.32|22542.32|22662.32|22542.32|22659.76|22539.76|10
1634578720000|2021-10-18 17:38:40|22661.99|22541.99|22662.03|22542.03|22662.21|22542.21|22660.72|22540.72|9
1634578730000|2021-10-18 17:38:50|22662.46|22542.46|22661.48|22541.48|22662.46|22542.46|22660.11|22540.11|10
1634578740000|2021-10-18 17:39:00|22661.37|22541.37|22667.41|22547.41|22667.41|22547.41|22661.37|22541.37|10
1634578750000|2021-10-18 17:39:10|22667.47|22547.47|22669.82|22549.82|22669.82|22549.82|22667.29|22547.29|10
1634578760000|2021-10-18 17:39:20|22669.89|22549.89|22669.57|22549.57|22670.26|22550.26|22668.96|22548.96|10
1634578770000|2021-10-18 17:39:30|22669|22549|22669.48|22549.48|22670|22550|22669|22549|10
1634578780000|2021-10-18 17:39:40|22669.42|22549.42|22666.88|22546.88|22669.42|22549.42|22665.82|22545.82|10
1634578790000|2021-10-18 17:39:50|22665.98|22545.98|22661.84|22541.84|22666.9|22546.9|22661.84|22541.84|10
1634578800000|2021-10-18 17:40:00|22658.39|22538.39|22645.57|22525.57|22658.39|22538.39|22645.57|22525.57|10
1634578810000|2021-10-18 17:40:10|22645.82|22525.82|22644.45|22524.45|22646.24|22526.24|22643|22523|10
1634578820000|2021-10-18 17:40:20|22647.32|22527.32|22645.96|22525.96|22647.67|22527.67|22645.96|22525.96|10
1634578830000|2021-10-18 17:40:30|22646.77|22526.77|22648.34|22528.34|22649.89|22529.89|22646.77|22526.77|10
1634578840000|2021-10-18 17:40:40|22648.61|22528.61|22645.89|22525.89|22648.73|22528.73|22645.8|22525.8|10
1634578850000|2021-10-18 17:40:50|22645.57|22525.57|22647.11|22527.11|22647.51|22527.51|22645.3|22525.3|10
1634578860000|2021-10-18 17:41:00|22647.8|22527.8|22645.23|22525.23|22647.8|22527.8|22645.05|22525.05|10
1634578870000|2021-10-18 17:41:10|22645.16|22525.16|22644.23|22524.23|22645.16|22525.16|22643.1|22523.1|8
1634578880000|2021-10-18 17:41:20|22643.84|22523.84|22639.3|22519.3|22643.84|22523.84|22639.24|22519.24|10
1634578890000|2021-10-18 17:41:30|22638.97|22518.97|22633.86|22513.86|22638.97|22518.97|22631.31|22511.31|10
1634578900000|2021-10-18 17:41:40|22633.71|22513.71|22635.89|22515.89|22636.45|22516.45|22633.71|22513.71|10
1634578910000|2021-10-18 17:41:50|22635.62|22515.62|22635.3|22515.3|22635.97|22515.97|22634.79|22514.79|10
1634578920000|2021-10-18 17:42:00|22635.14|22515.14|22635.03|22515.03|22635.31|22515.31|22632.93|22512.93|10
1634578930000|2021-10-18 17:42:10|22634.46|22514.46|22633.87|22513.87|22634.54|22514.54|22633.11|22513.11|10
1634578940000|2021-10-18 17:42:20|22634.07|22514.07|22634.03|22514.03|22634.45|22514.45|22633.75|22513.75|10
1634578950000|2021-10-18 17:42:30|22633.87|22513.87|22633.77|22513.77|22633.92|22513.92|22632.76|22512.76|10
1634578960000|2021-10-18 17:42:40|22634.09|22514.09|22638.15|22518.15|22638.15|22518.15|22634.09|22514.09|9
1634578970000|2021-10-18 17:42:50|22638.24|22518.24|22638.08|22518.08|22639.14|22519.14|22638.08|22518.08|10
1634578980000|2021-10-18 17:43:00|22637.61|22517.61|22643.11|22523.11|22643.11|22523.11|22637.41|22517.41|10
1634578990000|2021-10-18 17:43:10|22642.52|22522.52|22644.81|22524.81|22644.81|22524.81|22642.52|22522.52|10
1634579000000|2021-10-18 17:43:20|22644.53|22524.53|22643.64|22523.64|22644.56|22524.56|22643.51|22523.51|9
1634579010000|2021-10-18 17:43:30|22643.63|22523.63|22644.34|22524.34|22644.55|22524.55|22643.63|22523.63|10
1634579020000|2021-10-18 17:43:40|22644.27|22524.27|22645.3|22525.3|22645.34|22525.34|22643.83|22523.83|10
1634579030000|2021-10-18 17:43:50|22645.4|22525.4|22647.9|22527.9|22647.97|22527.97|22645.4|22525.4|9
1634579040000|2021-10-18 17:44:00|22647.94|22527.94|22648.22|22528.22|22648.85|22528.85|22647.69|22527.69|10
1634579050000|2021-10-18 17:44:10|22646.84|22526.84|22641.47|22521.47|22646.84|22526.84|22641.47|22521.47|10
1634579060000|2021-10-18 17:44:20|22640.45|22520.45|22638.54|22518.54|22640.45|22520.45|22638.54|22518.54|9
1634579070000|2021-10-18 17:44:30|22638.78|22518.78|22640.91|22520.91|22640.91|22520.91|22638.05|22518.05|10
1634579080000|2021-10-18 17:44:40|22639.99|22519.99|22643|22523|22644.07|22524.07|22639.99|22519.99|10
1634579090000|2021-10-18 17:44:50|22643.05|22523.05|22638.52|22518.52|22643.05|22523.05|22638.33|22518.33|10
1634579100000|2021-10-18 17:45:00|22639.82|22519.82|22642.44|22522.44|22642.44|22522.44|22639.82|22519.82|10
1634579110000|2021-10-18 17:45:10|22643.87|22523.87|22645.18|22525.18|22646.93|22526.93|22643.87|22523.87|10
1634579120000|2021-10-18 17:45:20|22644.47|22524.47|22644.24|22524.24|22644.47|22524.47|22643.61|22523.61|9
1634579130000|2021-10-18 17:45:30|22644.25|22524.25|22645.64|22525.64|22645.64|22525.64|22643.93|22523.93|9
1634579140000|2021-10-18 17:45:40|22644.09|22524.09|22645.98|22525.98|22646.21|22526.21|22644.09|22524.09|10
1634579150000|2021-10-18 17:45:50|22646.7|22526.7|22646.52|22526.52|22647.82|22527.82|22645.78|22525.78|10
1634579160000|2021-10-18 17:46:00|22646.9|22526.9|22647.82|22527.82|22647.82|22527.82|22646.26|22526.26|10
1634579170000|2021-10-18 17:46:10|22648.7|22528.7|22647.03|22527.03|22648.81|22528.81|22647.03|22527.03|10
1634579180000|2021-10-18 17:46:20|22647.07|22527.07|22646.75|22526.75|22648.06|22528.06|22645.81|22525.81|10
1634579190000|2021-10-18 17:46:30|22647.44|22527.44|22645|22525|22647.89|22527.89|22645|22525|10
1634579200000|2021-10-18 17:46:40|22645.39|22525.39|22641.37|22521.37|22645.39|22525.39|22640.84|22520.84|10
1634579210000|2021-10-18 17:46:50|22643.73|22523.73|22636.38|22516.38|22643.73|22523.73|22636.38|22516.38|10
1634579220000|2021-10-18 17:47:00|22635.59|22515.59|22628.07|22508.07|22635.59|22515.59|22628.07|22508.07|9
1634579230000|2021-10-18 17:47:10|22626.96|22506.96|22624.27|22504.27|22626.96|22506.96|22623.97|22503.97|9
1634579240000|2021-10-18 17:47:20|22624.33|22504.33|22627.48|22507.48|22627.48|22507.48|22624.33|22504.33|10
1634579250000|2021-10-18 17:47:30|22628.18|22508.18|22625.71|22505.71|22629.41|22509.41|22625.71|22505.71|10
1634579260000|2021-10-18 17:47:40|22624.86|22504.86|22619.55|22499.55|22624.86|22504.86|22619.04|22499.04|10
1634579270000|2021-10-18 17:47:50|22619.38|22499.38|22616.56|22496.56|22619.38|22499.38|22616.56|22496.56|10
1634579280000|2021-10-18 17:48:00|22616.27|22496.27|22615.25|22495.25|22616.29|22496.29|22614.27|22494.27|10
1634579290000|2021-10-18 17:48:10|22614.85|22494.85|22619.25|22499.25|22619.48|22499.48|22614.85|22494.85|10
1634579300000|2021-10-18 17:48:20|22619.72|22499.72|22619.9|22499.9|22620.02|22500.02|22619.33|22499.33|10
1634579310000|2021-10-18 17:48:30|22620.17|22500.17|22622.54|22502.54|22622.54|22502.54|22619.69|22499.69|10
1634579320000|2021-10-18 17:48:40|22621.73|22501.73|22620.18|22500.18|22622.94|22502.94|22620.18|22500.18|10
1634579330000|2021-10-18 17:48:50|22620.93|22500.93|22619.16|22499.16|22620.93|22500.93|22619.16|22499.16|10
1634579340000|2021-10-18 17:49:00|22619.12|22499.12|22620.33|22500.33|22620.33|22500.33|22618.56|22498.56|10
1634579350000|2021-10-18 17:49:10|22620.24|22500.24|22619.71|22499.71|22620.24|22500.24|22619.15|22499.15|10
1634579360000|2021-10-18 17:49:20|22619.7|22499.7|22617.27|22497.27|22620.34|22500.34|22617.03|22497.03|10
1634579370000|2021-10-18 17:49:30|22617.66|22497.66|22616.07|22496.07|22618.96|22498.96|22615.41|22495.41|10
1634579380000|2021-10-18 17:49:40|22616.19|22496.19|22615.35|22495.35|22616.52|22496.52|22615.35|22495.35|9
1634579390000|2021-10-18 17:49:50|22615.27|22495.27|22617.12|22497.12|22617.12|22497.12|22615.19|22495.19|9
1634579400000|2021-10-18 17:50:00|22616.82|22496.82|22617.86|22497.86|22618.06|22498.06|22616.82|22496.82|10
1634579410000|2021-10-18 17:50:10|22617.22|22497.22|22616.77|22496.77|22617.22|22497.22|22615.7|22495.7|10
1634579420000|2021-10-18 17:50:20|22617.03|22497.03|22618.55|22498.55|22618.55|22498.55|22616.22|22496.22|10
1634579430000|2021-10-18 17:50:30|22617.54|22497.54|22620.07|22500.07|22620.07|22500.07|22617.54|22497.54|8
1634579440000|2021-10-18 17:50:40|22619.77|22499.77|22620.82|22500.82|22621.8|22501.8|22619.54|22499.54|10
1634579450000|2021-10-18 17:50:50|22621.62|22501.62|22620.64|22500.64|22622.47|22502.47|22620.64|22500.64|10
1634579460000|2021-10-18 17:51:00|22620.38|22500.38|22612.78|22492.78|22620.38|22500.38|22612.78|22492.78|10
1634579470000|2021-10-18 17:51:10|22613.02|22493.02|22608.89|22488.89|22613.02|22493.02|22608.8|22488.8|10
1634579480000|2021-10-18 17:51:20|22608.99|22488.99|22603.63|22483.63|22608.99|22488.99|22602.46|22482.46|10
1634579490000|2021-10-18 17:51:30|22603.22|22483.22|22597.94|22477.94|22603.22|22483.22|22597.94|22477.94|10
1634579500000|2021-10-18 17:51:40|22597.58|22477.58|22598.05|22478.05|22598.05|22478.05|22595.92|22475.92|10
1634579510000|2021-10-18 17:51:50|22598.17|22478.17|22597.84|22477.84|22598.17|22478.17|22597.59|22477.59|9
1634579520000|2021-10-18 17:52:00|22597.79|22477.79|22597.91|22477.91|22598.82|22478.82|22597.79|22477.79|10
1634579530000|2021-10-18 17:52:10|22598.28|22478.28|22597.41|22477.41|22599.3|22479.3|22596.82|22476.82|10
1634579540000|2021-10-18 17:52:20|22596.52|22476.52|22596.23|22476.23|22597.89|22477.89|22596.23|22476.23|10
1634579550000|2021-10-18 17:52:30|22595.85|22475.85|22592.53|22472.53|22595.85|22475.85|22592.05|22472.05|10
1634579560000|2021-10-18 17:52:40|22592.03|22472.03|22585.69|22465.69|22592.03|22472.03|22585.69|22465.69|10
1634579570000|2021-10-18 17:52:50|22584.12|22464.12|22580.19|22460.19|22584.16|22464.16|22580.19|22460.19|10
1634579580000|2021-10-18 17:53:00|22580.05|22460.05|22576.43|22456.43|22580.05|22460.05|22576.43|22456.43|10
1634579590000|2021-10-18 17:53:10|22576.73|22456.73|22577.64|22457.64|22577.64|22457.64|22575.78|22455.78|10
1634579600000|2021-10-18 17:53:20|22578.12|22458.12|22577.41|22457.41|22581.4|22461.4|22577.41|22457.41|9
1634579610000|2021-10-18 17:53:30|22575.81|22455.81|22565.66|22445.66|22575.92|22455.92|22565.66|22445.66|10
1634579620000|2021-10-18 17:53:40|22565.85|22445.85|22558.93|22438.93|22565.85|22445.85|22558.93|22438.93|10
1634579630000|2021-10-18 17:53:50|22558.25|22438.25|22560.69|22440.69|22560.69|22440.69|22556.96|22436.96|10
1634579640000|2021-10-18 17:54:00|22561.77|22441.77|22564.19|22444.19|22564.66|22444.66|22561.77|22441.77|10
1634579650000|2021-10-18 17:54:10|22564.01|22444.01|22559.69|22439.69|22564.34|22444.34|22559.69|22439.69|10
1634579660000|2021-10-18 17:54:20|22559.6|22439.6|22552.07|22432.07|22559.6|22439.6|22552.07|22432.07|10
1634579670000|2021-10-18 17:54:30|22551.66|22431.66|22550.68|22430.68|22551.74|22431.74|22549.12|22429.12|10
1634579680000|2021-10-18 17:54:40|22551.47|22431.47|22552.61|22432.61|22552.61|22432.61|22550.84|22430.84|10
1634579690000|2021-10-18 17:54:50|22552.85|22432.85|22552.79|22432.79|22554.11|22434.11|22552.43|22432.43|9
1634579700000|2021-10-18 17:55:00|22553.58|22433.58|22557.05|22437.05|22557.05|22437.05|22553.58|22433.58|10
1634579710000|2021-10-18 17:55:10|22556.33|22436.33|22558.45|22438.45|22558.45|22438.45|22555.97|22435.97|9
1634579720000|2021-10-18 17:55:20|22559.75|22439.75|22560.12|22440.12|22560.19|22440.19|22558.62|22438.62|10
1634579730000|2021-10-18 17:55:30|22559.24|22439.24|22564.22|22444.22|22564.22|22444.22|22559.24|22439.24|10
1634579740000|2021-10-18 17:55:40|22564.6|22444.6|22568.39|22448.39|22569|22449|22564.6|22444.6|10
1634579750000|2021-10-18 17:55:50|22569.67|22449.67|22569.17|22449.17|22569.94|22449.94|22568.21|22448.21|10
1634579760000|2021-10-18 17:56:00|22569|22449|22573.07|22453.07|22573.07|22453.07|22569|22449|10
1634579770000|2021-10-18 17:56:10|22573.32|22453.32|22578.85|22458.85|22578.85|22458.85|22573.32|22453.32|10
1634579780000|2021-10-18 17:56:20|22579.21|22459.21|22577.08|22457.08|22580.09|22460.09|22577.08|22457.08|10
1634579790000|2021-10-18 17:56:30|22576.04|22456.04|22561.24|22441.24|22576.04|22456.04|22561.24|22441.24|10
1634579800000|2021-10-18 17:56:40|22560.71|22440.71|22553.32|22433.32|22560.71|22440.71|22553.32|22433.32|10
1634579810000|2021-10-18 17:56:50|22553.6|22433.6|22561.25|22441.25|22561.42|22441.42|22553.6|22433.6|10
1634579820000|2021-10-18 17:57:00|22557.65|22437.65|22561.38|22441.38|22561.38|22441.38|22557.65|22437.65|10
1634579830000|2021-10-18 17:57:10|22560.91|22440.91|22563.81|22443.81|22565.35|22445.35|22560.91|22440.91|10
1634579840000|2021-10-18 17:57:20|22564.23|22444.23|22561.28|22441.28|22564.23|22444.23|22561.02|22441.02|10
1634579850000|2021-10-18 17:57:30|22560.06|22440.06|22559.55|22439.55|22560.06|22440.06|22558.23|22438.23|10
1634579860000|2021-10-18 17:57:40|22559.58|22439.58|22558.34|22438.34|22559.99|22439.99|22557.91|22437.91|10
1634579870000|2021-10-18 17:57:50|22558.14|22438.14|22561.56|22441.56|22561.56|22441.56|22558.14|22438.14|10
1634579880000|2021-10-18 17:58:00|22562.75|22442.75|22562.41|22442.41|22563.18|22443.18|22561.66|22441.66|10
1634579890000|2021-10-18 17:58:10|22561.79|22441.79|22559.74|22439.74|22561.79|22441.79|22559.74|22439.74|10
1634579900000|2021-10-18 17:58:20|22559.17|22439.17|22559.81|22439.81|22560.08|22440.08|22559|22439|9
1634579910000|2021-10-18 17:58:30|22559.75|22439.75|22557.55|22437.55|22560.42|22440.42|22556.61|22436.61|10
1634579920000|2021-10-18 17:58:40|22556.97|22436.97|22552.48|22432.48|22556.97|22436.97|22552.48|22432.48|10
1634579930000|2021-10-18 17:58:50|22552.7|22432.7|22557.94|22437.94|22557.94|22437.94|22552.5|22432.5|10
1634579940000|2021-10-18 17:59:00|22558.72|22438.72|22555.29|22435.29|22558.72|22438.72|22555.22|22435.22|10
1634579950000|2021-10-18 17:59:10|22556.34|22436.34|22551.19|22431.19|22556.34|22436.34|22551.19|22431.19|10
1634579960000|2021-10-18 17:59:20|22550.24|22430.24|22550.6|22430.6|22551.29|22431.29|22550.24|22430.24|10
1634579970000|2021-10-18 17:59:30|22550.67|22430.67|22549.25|22429.25|22551.79|22431.79|22549.25|22429.25|10
1634579980000|2021-10-18 17:59:40|22549|22429|22547.06|22427.06|22549|22429|22546.14|22426.14|10
1634579990000|2021-10-18 17:59:50|22546.75|22426.75|22540.94|22420.94|22546.77|22426.77|22540.94|22420.94|10
1634580000000|2021-10-18 18:00:00|22541.63|22421.63|22535.12|22415.12|22541.63|22421.63|22535.12|22415.12|10
1634580010000|2021-10-18 18:00:10|22534.02|22414.02|22528.25|22408.25|22534.02|22414.02|22528.13|22408.13|10
1634580020000|2021-10-18 18:00:20|22528.28|22408.28|22526.79|22406.79|22528.28|22408.28|22526.33|22406.33|10
1634580030000|2021-10-18 18:00:30|22524.66|22404.66|22515.06|22395.06|22524.66|22404.66|22515.06|22395.06|10
1634580040000|2021-10-18 18:00:40|22516.17|22396.17|22513.9|22393.9|22516.17|22396.17|22513.6|22393.6|9
1634580050000|2021-10-18 18:00:50|22513.8|22393.8|22516.23|22396.23|22518.22|22398.22|22513.8|22393.8|10
1634580060000|2021-10-18 18:01:00|22514.52|22394.52|22517.06|22397.06|22517.06|22397.06|22514.24|22394.24|10
1634580070000|2021-10-18 18:01:10|22517.66|22397.66|22522.14|22402.14|22522.93|22402.93|22517.66|22397.66|10
1634580080000|2021-10-18 18:01:20|22527.35|22407.35|22532.23|22412.23|22532.52|22412.52|22527.35|22407.35|10
1634580090000|2021-10-18 18:01:30|22532.15|22412.15|22531.25|22411.25|22533.63|22413.63|22531.25|22411.25|10
1634580100000|2021-10-18 18:01:40|22531.45|22411.45|22536.73|22416.73|22536.73|22416.73|22530.32|22410.32|10
1634580110000|2021-10-18 18:01:50|22535.98|22415.98|22541.48|22421.48|22541.5|22421.5|22535.98|22415.98|10
1634580120000|2021-10-18 18:02:00|22540.36|22420.36|22546|22426|22547.2|22427.2|22540.36|22420.36|10
1634580130000|2021-10-18 18:02:10|22546.12|22426.12|22550.61|22430.61|22550.61|22430.61|22546.12|22426.12|10
1634580140000|2021-10-18 18:02:20|22550.66|22430.66|22552.14|22432.14|22552.14|22432.14|22550.34|22430.34|9
1634580150000|2021-10-18 18:02:30|22552.18|22432.18|22554.49|22434.49|22554.56|22434.56|22552.18|22432.18|9
1634580160000|2021-10-18 18:02:40|22555.02|22435.02|22556.47|22436.47|22557.03|22437.03|22555.02|22435.02|10
1634580170000|2021-10-18 18:02:50|22557.01|22437.01|22559.22|22439.22|22559.37|22439.37|22557.01|22437.01|9
1634580180000|2021-10-18 18:03:00|22559.45|22439.45|22560.37|22440.37|22560.4|22440.4|22559.07|22439.07|9
1634580190000|2021-10-18 18:03:10|22560.65|22440.65|22567.24|22447.24|22568.21|22448.21|22560.22|22440.22|10
1634580200000|2021-10-18 18:03:20|22567.59|22447.59|22570.59|22450.59|22570.59|22450.59|22567.16|22447.16|10
1634580210000|2021-10-18 18:03:30|22570.93|22450.93|22570.91|22450.91|22572.41|22452.41|22570.55|22450.55|10
1634580220000|2021-10-18 18:03:40|22570.92|22450.92|22571.8|22451.8|22572.24|22452.24|22569.3|22449.3|10
1634580230000|2021-10-18 18:03:50|22572.53|22452.53|22575.43|22455.43|22575.43|22455.43|22572.53|22452.53|9
1634580240000|2021-10-18 18:04:00|22575.63|22455.63|22574.69|22454.69|22575.79|22455.79|22574.69|22454.69|10
1634580250000|2021-10-18 18:04:10|22574.58|22454.58|22573.67|22453.67|22577.53|22457.53|22573.67|22453.67|10
1634580260000|2021-10-18 18:04:20|22573.87|22453.87|22568.78|22448.78|22573.87|22453.87|22568.78|22448.78|10
1634580270000|2021-10-18 18:04:30|22568.59|22448.59|22567.05|22447.05|22569.55|22449.55|22567.05|22447.05|10
1634580280000|2021-10-18 18:04:40|22566.72|22446.72|22565.4|22445.4|22567.21|22447.21|22565.12|22445.12|10
1634580290000|2021-10-18 18:04:50|22563.82|22443.82|22556.79|22436.79|22563.82|22443.82|22556.45|22436.45|10
1634580300000|2021-10-18 18:05:00|22556.25|22436.25|22544.79|22424.79|22556.25|22436.25|22544.79|22424.79|10
1634580310000|2021-10-18 18:05:10|22544.67|22424.67|22539.63|22419.63|22544.67|22424.67|22539.63|22419.63|10
1634580320000|2021-10-18 18:05:20|22539.84|22419.84|22536.99|22416.99|22540.31|22420.31|22536.75|22416.75|10
1634580330000|2021-10-18 18:05:30|22536.62|22416.62|22537.07|22417.07|22537.58|22417.58|22536.36|22416.36|10
1634580340000|2021-10-18 18:05:40|22536.82|22416.82|22536.09|22416.09|22537.02|22417.02|22533.2|22413.2|10
1634580350000|2021-10-18 18:05:50|22534.72|22414.72|22541.26|22421.26|22541.7|22421.7|22534.72|22414.72|10
1634580360000|2021-10-18 18:06:00|22542.15|22422.15|22539.35|22419.35|22542.44|22422.44|22539.35|22419.35|10
1634580370000|2021-10-18 18:06:10|22539.89|22419.89|22538.91|22418.91|22539.89|22419.89|22538.41|22418.41|10
1634580380000|2021-10-18 18:06:20|22538.76|22418.76|22535.16|22415.16|22538.76|22418.76|22535.16|22415.16|10
1634580390000|2021-10-18 18:06:30|22534.6|22414.6|22534.36|22414.36|22534.83|22414.83|22533.31|22413.31|10
1634580400000|2021-10-18 18:06:40|22534.72|22414.72|22532.86|22412.86|22534.72|22414.72|22532.86|22412.86|9
1634580410000|2021-10-18 18:06:50|22532.97|22412.97|22528.56|22408.56|22532.97|22412.97|22528.56|22408.56|10
1634580420000|2021-10-18 18:07:00|22527.69|22407.69|22528.26|22408.26|22528.53|22408.53|22526.57|22406.57|10
1634580430000|2021-10-18 18:07:10|22528.13|22408.13|22526.77|22406.77|22528.24|22408.24|22525.98|22405.98|10
1634580440000|2021-10-18 18:07:20|22526.74|22406.74|22526.88|22406.88|22527.17|22407.17|22525.74|22405.74|10
1634580450000|2021-10-18 18:07:30|22525.53|22405.53|22528.79|22408.79|22528.79|22408.79|22525.53|22405.53|10
1634580460000|2021-10-18 18:07:40|22530.14|22410.14|22526.09|22406.09|22530.14|22410.14|22525.52|22405.52|10
1634580470000|2021-10-18 18:07:50|22525.91|22405.91|22523.92|22403.92|22525.91|22405.91|22523.92|22403.92|10
1634580480000|2021-10-18 18:08:00|22523.88|22403.88|22525.71|22405.71|22525.71|22405.71|22522.61|22402.61|9
1634580490000|2021-10-18 18:08:10|22525.5|22405.5|22519.49|22399.49|22525.5|22405.5|22519.49|22399.49|10
1634580500000|2021-10-18 18:08:20|22519.61|22399.61|22517.2|22397.2|22519.61|22399.61|22516.09|22396.09|10
1634580510000|2021-10-18 18:08:30|22517.51|22397.51|22516.6|22396.6|22518.4|22398.4|22516.6|22396.6|10
1634580520000|2021-10-18 18:08:40|22516.64|22396.64|22518.22|22398.22|22518.41|22398.41|22516.64|22396.64|10
1634580530000|2021-10-18 18:08:50|22518.79|22398.79|22520.76|22400.76|22520.76|22400.76|22518.79|22398.79|10
1634580540000|2021-10-18 18:09:00|22521.62|22401.62|22523.82|22403.82|22523.82|22403.82|22521.08|22401.08|10
1634580550000|2021-10-18 18:09:10|22525.28|22405.28|22529.33|22409.33|22529.36|22409.36|22525.28|22405.28|10
1634580560000|2021-10-18 18:09:20|22529.9|22409.9|22533.9|22413.9|22534.27|22414.27|22529.84|22409.84|9
1634580570000|2021-10-18 18:09:30|22533.84|22413.84|22533.59|22413.59|22534.57|22414.57|22533.57|22413.57|10
1634580580000|2021-10-18 18:09:40|22535.22|22415.22|22538.43|22418.43|22538.43|22418.43|22535|22415|10
1634580590000|2021-10-18 18:09:50|22538.67|22418.67|22539.8|22419.8|22539.8|22419.8|22537.65|22417.65|10
1634580600000|2021-10-18 18:10:00|22539.57|22419.57|22543.78|22423.78|22544.43|22424.43|22538.9|22418.9|10
1634580610000|2021-10-18 18:10:10|22543.94|22423.94|22545.09|22425.09|22545.54|22425.54|22543.94|22423.94|8
1634580620000|2021-10-18 18:10:20|22545.22|22425.22|22544.35|22424.35|22545.56|22425.56|22544.35|22424.35|10
1634580630000|2021-10-18 18:10:30|22544.43|22424.43|22547.6|22427.6|22547.6|22427.6|22544.43|22424.43|10
1634580640000|2021-10-18 18:10:40|22547.31|22427.31|22546.07|22426.07|22547.31|22427.31|22544.38|22424.38|9
1634580650000|2021-10-18 18:10:50|22545.05|22425.05|22544.54|22424.54|22545.23|22425.23|22541.04|22421.04|10
1634580660000|2021-10-18 18:11:00|22546.16|22426.16|22549.87|22429.87|22549.87|22429.87|22546.16|22426.16|10
1634580670000|2021-10-18 18:11:10|22550.57|22430.57|22551.05|22431.05|22552.18|22432.18|22549.92|22429.92|10
1634580680000|2021-10-18 18:11:20|22550.97|22430.97|22553.16|22433.16|22553.19|22433.19|22550.97|22430.97|9
1634580690000|2021-10-18 18:11:30|22552.7|22432.7|22549.3|22429.3|22552.7|22432.7|22549.3|22429.3|10
1634580700000|2021-10-18 18:11:40|22548.21|22428.21|22546.93|22426.93|22548.21|22428.21|22546.07|22426.07|8
1634580710000|2021-10-18 18:11:50|22545.7|22425.7|22543.43|22423.43|22546.95|22426.95|22543.43|22423.43|10
1634580720000|2021-10-18 18:12:00|22542.91|22422.91|22535.29|22415.29|22542.91|22422.91|22535.14|22415.14|10
1634580730000|2021-10-18 18:12:10|22535.26|22415.26|22534.43|22414.43|22535.34|22415.34|22531.77|22411.77|10
1634580740000|2021-10-18 18:12:20|22535.06|22415.06|22531.74|22411.74|22535.75|22415.75|22531.74|22411.74|10
1634580750000|2021-10-18 18:12:30|22530.2|22410.2|22528.05|22408.05|22530.2|22410.2|22527.71|22407.71|10
1634580760000|2021-10-18 18:12:40|22527.46|22407.46|22527.43|22407.43|22529.05|22409.05|22526.73|22406.73|10
1634580770000|2021-10-18 18:12:50|22527.08|22407.08|22526.9|22406.9|22527.08|22407.08|22525.37|22405.37|10
1634580780000|2021-10-18 18:13:00|22526.82|22406.82|22532.73|22412.73|22532.73|22412.73|22526.82|22406.82|10
1634580790000|2021-10-18 18:13:10|22533.01|22413.01|22534.96|22414.96|22534.96|22414.96|22533.01|22413.01|10
1634580800000|2021-10-18 18:13:20|22535.98|22415.98|22542.42|22422.42|22542.42|22422.42|22535.98|22415.98|10
1634580810000|2021-10-18 18:13:30|22542.64|22422.64|22544.74|22424.74|22545.08|22425.08|22542.25|22422.25|9
1634580820000|2021-10-18 18:13:40|22544.15|22424.15|22544.92|22424.92|22545.01|22425.01|22543.85|22423.85|10
1634580830000|2021-10-18 18:13:50|22544.76|22424.76|22547.93|22427.93|22547.93|22427.93|22544.76|22424.76|10
1634580840000|2021-10-18 18:14:00|22548.67|22428.67|22551.6|22431.6|22551.6|22431.6|22548.17|22428.17|10
1634580850000|2021-10-18 18:14:10|22551.18|22431.18|22552.04|22432.04|22552.04|22432.04|22551.11|22431.11|9
1634580860000|2021-10-18 18:14:20|22552.39|22432.39|22552.49|22432.49|22552.91|22432.91|22552.06|22432.06|10
1634580870000|2021-10-18 18:14:30|22551.89|22431.89|22550.03|22430.03|22552.15|22432.15|22550.03|22430.03|10
1634580880000|2021-10-18 18:14:40|22549.49|22429.49|22550.28|22430.28|22550.83|22430.83|22548.92|22428.92|10
1634580890000|2021-10-18 18:14:50|22553.37|22433.37|22559.25|22439.25|22559.25|22439.25|22552.86|22432.86|10
1634580900000|2021-10-18 18:15:00|22559.88|22439.88|22558.34|22438.34|22560.77|22440.77|22558.34|22438.34|10
1634580910000|2021-10-18 18:15:10|22558.59|22438.59|22560.77|22440.77|22560.77|22440.77|22558.47|22438.47|10
1634580920000|2021-10-18 18:15:20|22560.79|22440.79|22563.12|22443.12|22563.12|22443.12|22559.75|22439.75|10
1634580930000|2021-10-18 18:15:30|22563.07|22443.07|22562.31|22442.31|22563.14|22443.14|22561.54|22441.54|10
1634580940000|2021-10-18 18:15:40|22562.34|22442.34|22561.46|22441.46|22562.34|22442.34|22561.4|22441.4|10
1634580950000|2021-10-18 18:15:50|22561.23|22441.23|22562.5|22442.5|22562.5|22442.5|22560.72|22440.72|10
1634580960000|2021-10-18 18:16:00|22562.79|22442.79|22565.58|22445.58|22565.58|22445.58|22562.79|22442.79|10
1634580970000|2021-10-18 18:16:10|22564.96|22444.96|22565.19|22445.19|22566.39|22446.39|22564.57|22444.57|10
1634580980000|2021-10-18 18:16:20|22564.66|22444.66|22567.26|22447.26|22567.27|22447.27|22564.66|22444.66|10
1634580990000|2021-10-18 18:16:30|22567.58|22447.58|22571.24|22451.24|22571.24|22451.24|22567.42|22447.42|10
1634581000000|2021-10-18 18:16:40|22571.19|22451.19|22570.37|22450.37|22572.83|22452.83|22570.37|22450.37|10
1634581010000|2021-10-18 18:16:50|22570.73|22450.73|22570.49|22450.49|22570.88|22450.88|22569.4|22449.4|10
1634581020000|2021-10-18 18:17:00|22571.06|22451.06|22582.07|22462.07|22582.07|22462.07|22570.71|22450.71|10
1634581030000|2021-10-18 18:17:10|22581.89|22461.89|22581.68|22461.68|22582.52|22462.52|22581.05|22461.05|9
1634581040000|2021-10-18 18:17:20|22581.83|22461.83|22580.59|22460.59|22581.83|22461.83|22579.92|22459.92|10
1634581050000|2021-10-18 18:17:30|22581.2|22461.2|22581.15|22461.15|22581.2|22461.2|22580.58|22460.58|8
1634581060000|2021-10-18 18:17:40|22582.17|22462.17|22581.03|22461.03|22582.17|22462.17|22579.96|22459.96|10
1634581070000|2021-10-18 18:17:50|22581.6|22461.6|22584.17|22464.17|22584.85|22464.85|22581.6|22461.6|10
1634581080000|2021-10-18 18:18:00|22584.88|22464.88|22592.29|22472.29|22592.29|22472.29|22584.88|22464.88|10
1634581090000|2021-10-18 18:18:10|22592.69|22472.69|22594.69|22474.69|22594.89|22474.89|22591.63|22471.63|9
1634581100000|2021-10-18 18:18:20|22594.34|22474.34|22597.74|22477.74|22597.97|22477.97|22594.34|22474.34|10
1634581110000|2021-10-18 18:18:30|22597.66|22477.66|22598.89|22478.89|22598.89|22478.89|22597.59|22477.59|9
1634581120000|2021-10-18 18:18:40|22599.42|22479.42|22599.44|22479.44|22599.44|22479.44|22597.83|22477.83|9
1634581130000|2021-10-18 18:18:50|22599.82|22479.82|22605.17|22485.17|22605.17|22485.17|22599.82|22479.82|10
1634581140000|2021-10-18 18:19:00|22605.33|22485.33|22603.06|22483.06|22605.55|22485.55|22603.06|22483.06|10
1634581150000|2021-10-18 18:19:10|22602.57|22482.57|22601.38|22481.38|22604.37|22484.37|22600.89|22480.89|10
1634581160000|2021-10-18 18:19:20|22601.47|22481.47|22603.04|22483.04|22603.06|22483.06|22600.61|22480.61|10
1634581170000|2021-10-18 18:19:30|22603.22|22483.22|22604.2|22484.2|22604.81|22484.81|22603.22|22483.22|10
1634581180000|2021-10-18 18:19:40|22604.38|22484.38|22605.48|22485.48|22605.76|22485.76|22604.38|22484.38|10
1634581190000|2021-10-18 18:19:50|22605.59|22485.59|22604.09|22484.09|22605.59|22485.59|22603.98|22483.98|10
1634581200000|2021-10-18 18:20:00|22604.03|22484.03|22604.8|22484.8|22605.07|22485.07|22603.84|22483.84|10
1634581210000|2021-10-18 18:20:10|22605.18|22485.18|22603.44|22483.44|22605.29|22485.29|22603.44|22483.44|10
1634581220000|2021-10-18 18:20:20|22602.88|22482.88|22598.82|22478.82|22603.1|22483.1|22598.82|22478.82|10
1634581230000|2021-10-18 18:20:30|22598.84|22478.84|22597.46|22477.46|22598.84|22478.84|22596.6|22476.6|10
1634581240000|2021-10-18 18:20:40|22597.55|22477.55|22597.11|22477.11|22597.78|22477.78|22597.02|22477.02|9
1634581250000|2021-10-18 18:20:50|22597.39|22477.39|22597.86|22477.86|22598.86|22478.86|22597.39|22477.39|10
1634581260000|2021-10-18 18:21:00|22598.12|22478.12|22600.01|22480.01|22600.08|22480.08|22598.12|22478.12|10
1634581270000|2021-10-18 18:21:10|22599.5|22479.5|22599.55|22479.55|22599.87|22479.87|22599.42|22479.42|9
1634581280000|2021-10-18 18:21:20|22598.6|22478.6|22600.77|22480.77|22600.77|22480.77|22598.09|22478.09|9
1634581290000|2021-10-18 18:21:30|22600.7|22480.7|22602.98|22482.98|22603.14|22483.14|22600.7|22480.7|10
1634581300000|2021-10-18 18:21:40|22602.99|22482.99|22604.32|22484.32|22604.32|22484.32|22602.8|22482.8|9
1634581310000|2021-10-18 18:21:50|22604.52|22484.52|22605.09|22485.09|22605.54|22485.54|22604.52|22484.52|9
1634581320000|2021-10-18 18:22:00|22604.93|22484.93|22605.59|22485.59|22605.65|22485.65|22604.93|22484.93|9
1634581330000|2021-10-18 18:22:10|22605.42|22485.42|22607.63|22487.63|22607.63|22487.63|22604.59|22484.59|10
1634581340000|2021-10-18 18:22:20|22608.02|22488.02|22609.87|22489.87|22609.87|22489.87|22607.63|22487.63|10
1634581350000|2021-10-18 18:22:30|22609.71|22489.71|22613|22493|22613|22493|22609.47|22489.47|9
1634581360000|2021-10-18 18:22:40|22613.02|22493.02|22614.34|22494.34|22614.34|22494.34|22612.07|22492.07|9
1634581370000|2021-10-18 18:22:50|22614.33|22494.33|22614|22494|22614.71|22494.71|22613.73|22493.73|10
1634581380000|2021-10-18 18:23:00|22613.66|22493.66|22614.4|22494.4|22615.37|22495.37|22613.55|22493.55|10
1634581390000|2021-10-18 18:23:10|22614.05|22494.05|22613.39|22493.39|22614.05|22494.05|22611.98|22491.98|10
1634581400000|2021-10-18 18:23:20|22615.39|22495.39|22615.39|22495.39|22616.64|22496.64|22614.84|22494.84|10
1634581410000|2021-10-18 18:23:30|22614.9|22494.9|22617.56|22497.56|22617.56|22497.56|22614.85|22494.85|10
1634581420000|2021-10-18 18:23:40|22616.7|22496.7|22614.79|22494.79|22616.8|22496.8|22614.15|22494.15|10
1634581430000|2021-10-18 18:23:50|22614.36|22494.36|22615.37|22495.37|22615.59|22495.59|22613.78|22493.78|10
1634581440000|2021-10-18 18:24:00|22615.08|22495.08|22615.79|22495.79|22616.65|22496.65|22614.85|22494.85|10
1634581450000|2021-10-18 18:24:10|22615.27|22495.27|22616.72|22496.72|22616.72|22496.72|22613.79|22493.79|9
1634581460000|2021-10-18 18:24:20|22616.17|22496.17|22617.11|22497.11|22617.12|22497.12|22615.45|22495.45|10
1634581470000|2021-10-18 18:24:30|22616.98|22496.98|22619.5|22499.5|22619.5|22499.5|22616.83|22496.83|8
1634581480000|2021-10-18 18:24:40|22619.72|22499.72|22620.42|22500.42|22622.11|22502.11|22619.72|22499.72|8
1634581490000|2021-10-18 18:24:50|22619.5|22499.5|22615.57|22495.57|22621.04|22501.04|22615.57|22495.57|10
1634581500000|2021-10-18 18:25:00|22616.27|22496.27|22615.27|22495.27|22616.27|22496.27|22612.55|22492.55|10
1634581510000|2021-10-18 18:25:10|22615.1|22495.1|22616.01|22496.01|22616.01|22496.01|22614.68|22494.68|10
1634581520000|2021-10-18 18:25:20|22615.69|22495.69|22615.6|22495.6|22618.06|22498.06|22615.58|22495.58|10
1634581530000|2021-10-18 18:25:30|22615.65|22495.65|22616.68|22496.68|22616.81|22496.81|22615.62|22495.62|9
1634581540000|2021-10-18 18:25:40|22615.46|22495.46|22615.85|22495.85|22617.2|22497.2|22614.89|22494.89|10
1634581550000|2021-10-18 18:25:50|22615.88|22495.88|22617.52|22497.52|22617.96|22497.96|22615.88|22495.88|10
1634581560000|2021-10-18 18:26:00|22617.5|22497.5|22619.77|22499.77|22619.77|22499.77|22616.99|22496.99|10
1634581570000|2021-10-18 18:26:10|22619.7|22499.7|22623.09|22503.09|22623.51|22503.51|22619.4|22499.4|10
1634581580000|2021-10-18 18:26:20|22623.1|22503.1|22619.9|22499.9|22623.1|22503.1|22619.9|22499.9|10
1634581590000|2021-10-18 18:26:30|22619.84|22499.84|22619.42|22499.42|22620.54|22500.54|22619.42|22499.42|9
1634581600000|2021-10-18 18:26:40|22619.46|22499.46|22617.7|22497.7|22621.22|22501.22|22617.7|22497.7|10
1634581610000|2021-10-18 18:26:50|22617.3|22497.3|22615.62|22495.62|22617.3|22497.3|22613.97|22493.97|9
1634581620000|2021-10-18 18:27:00|22614.31|22494.31|22614.61|22494.61|22615.83|22495.83|22614.31|22494.31|10
1634581630000|2021-10-18 18:27:10|22614.72|22494.72|22615.21|22495.21|22615.21|22495.21|22614.03|22494.03|9
1634581640000|2021-10-18 18:27:20|22615.01|22495.01|22614.03|22494.03|22615.01|22495.01|22613.18|22493.18|10
1634581650000|2021-10-18 18:27:30|22613.7|22493.7|22614.59|22494.59|22615.18|22495.18|22613.7|22493.7|10
1634581660000|2021-10-18 18:27:40|22614.2|22494.2|22614.08|22494.08|22614.73|22494.73|22613.76|22493.76|10
1634581670000|2021-10-18 18:27:50|22613.48|22493.48|22612.04|22492.04|22613.48|22493.48|22611.59|22491.59|9
1634581680000|2021-10-18 18:28:00|22611.97|22491.97|22612.42|22492.42|22612.83|22492.83|22611.34|22491.34|10
1634581690000|2021-10-18 18:28:10|22610.92|22490.92|22607.62|22487.62|22610.92|22490.92|22607.62|22487.62|10
1634581700000|2021-10-18 18:28:20|22607.31|22487.31|22608.84|22488.84|22609.27|22489.27|22607.03|22487.03|10
1634581710000|2021-10-18 18:28:30|22608.43|22488.43|22610.49|22490.49|22610.52|22490.52|22608.43|22488.43|9
1634581720000|2021-10-18 18:28:40|22610.67|22490.67|22613.72|22493.72|22613.87|22493.87|22610.21|22490.21|10
1634581730000|2021-10-18 18:28:50|22615.27|22495.27|22617.46|22497.46|22617.79|22497.79|22614.68|22494.68|10
1634581740000|2021-10-18 18:29:00|22615.98|22495.98|22617.77|22497.77|22617.78|22497.78|22615.84|22495.84|10
1634581750000|2021-10-18 18:29:10|22617.32|22497.32|22621.9|22501.9|22621.9|22501.9|22616.84|22496.84|10
1634581760000|2021-10-18 18:29:20|22623.33|22503.33|22626.3|22506.3|22626.3|22506.3|22621.89|22501.89|9
1634581770000|2021-10-18 18:29:30|22627.17|22507.17|22627.52|22507.52|22627.52|22507.52|22626.02|22506.02|9
1634581780000|2021-10-18 18:29:40|22626.88|22506.88|22628.02|22508.02|22628.29|22508.29|22626.88|22506.88|9
1634581790000|2021-10-18 18:29:50|22628.57|22508.57|22629.36|22509.36|22629.75|22509.75|22628.52|22508.52|10
1634581800000|2021-10-18 18:30:00|22628.35|22508.35|22625.97|22505.97|22628.35|22508.35|22625.97|22505.97|10
1634581810000|2021-10-18 18:30:10|22626.13|22506.13|22620.49|22500.49|22626.58|22506.58|22620.49|22500.49|10
1634581820000|2021-10-18 18:30:20|22620.63|22500.63|22614.96|22494.96|22620.63|22500.63|22614.33|22494.33|10
1634581830000|2021-10-18 18:30:30|22615.42|22495.42|22617.65|22497.65|22617.92|22497.92|22614.68|22494.68|10
1634581840000|2021-10-18 18:30:40|22617.57|22497.57|22617.24|22497.24|22618.43|22498.43|22615.78|22495.78|8
1634581850000|2021-10-18 18:30:50|22617.45|22497.45|22617.52|22497.52|22618.19|22498.19|22616.63|22496.63|10
1634581860000|2021-10-18 18:31:00|22616.86|22496.86|22618.76|22498.76|22618.76|22498.76|22615.71|22495.71|9
1634581870000|2021-10-18 18:31:10|22618.41|22498.41|22621.76|22501.76|22621.76|22501.76|22617.39|22497.39|10
1634581880000|2021-10-18 18:31:20|22622.82|22502.82|22624.21|22504.21|22624.38|22504.38|22622.82|22502.82|10
1634581890000|2021-10-18 18:31:30|22623.67|22503.67|22624.55|22504.55|22624.93|22504.93|22622.7|22502.7|10
1634581900000|2021-10-18 18:31:40|22624.68|22504.68|22625.88|22505.88|22625.88|22505.88|22624.18|22504.18|10
1634581910000|2021-10-18 18:31:50|22626.09|22506.09|22628.32|22508.32|22628.32|22508.32|22625.93|22505.93|10
1634581920000|2021-10-18 18:32:00|22628.8|22508.8|22630.49|22510.49|22630.62|22510.62|22628.77|22508.77|10
1634581930000|2021-10-18 18:32:10|22629.3|22509.3|22628.8|22508.8|22629.79|22509.79|22628.48|22508.48|10
1634581940000|2021-10-18 18:32:20|22629.06|22509.06|22633.31|22513.31|22633.31|22513.31|22628.86|22508.86|10
1634581950000|2021-10-18 18:32:30|22633.61|22513.61|22634.67|22514.67|22634.97|22514.97|22633.61|22513.61|10
1634581960000|2021-10-18 18:32:40|22634.64|22514.64|22636.78|22516.78|22637.06|22517.06|22634.62|22514.62|10
1634581970000|2021-10-18 18:32:50|22636.53|22516.53|22637.51|22517.51|22637.51|22517.51|22635.14|22515.14|10
1634581980000|2021-10-18 18:33:00|22637.17|22517.17|22636.58|22516.58|22638.68|22518.68|22636.58|22516.58|10
1634581990000|2021-10-18 18:33:10|22636.27|22516.27|22635.98|22515.98|22637.24|22517.24|22635.98|22515.98|10
1634582000000|2021-10-18 18:33:20|22639.54|22519.54|22639.62|22519.62|22640.09|22520.09|22639.07|22519.07|10
1634582010000|2021-10-18 18:33:30|22639.13|22519.13|22637.49|22517.49|22640.51|22520.51|22637.43|22517.43|10
1634582020000|2021-10-18 18:33:40|22635.49|22515.49|22638.99|22518.99|22638.99|22518.99|22635.39|22515.39|10
1634582030000|2021-10-18 18:33:50|22639.9|22519.9|22644.26|22524.26|22644.35|22524.35|22639.9|22519.9|10
1634582040000|2021-10-18 18:34:00|22644.41|22524.41|22650.32|22530.32|22650.62|22530.62|22644.41|22524.41|10
1634582050000|2021-10-18 18:34:10|22650.25|22530.25|22649.44|22529.44|22652.33|22532.33|22649.44|22529.44|10
1634582060000|2021-10-18 18:34:20|22649.48|22529.48|22649.25|22529.25|22650.2|22530.2|22649.25|22529.25|10
1634582070000|2021-10-18 18:34:30|22649.17|22529.17|22648.87|22528.87|22649.63|22529.63|22648.71|22528.71|10
1634582080000|2021-10-18 18:34:40|22649.19|22529.19|22648.69|22528.69|22649.26|22529.26|22647.29|22527.29|9
1634582090000|2021-10-18 18:34:50|22648.82|22528.82|22652.29|22532.29|22652.29|22532.29|22648.82|22528.82|10
1634582100000|2021-10-18 18:35:00|22652.69|22532.69|22652.44|22532.44|22652.69|22532.69|22651.22|22531.22|9
1634582110000|2021-10-18 18:35:10|22652.6|22532.6|22651.22|22531.22|22652.6|22532.6|22650.59|22530.59|8
1634582120000|2021-10-18 18:35:20|22650.65|22530.65|22649.26|22529.26|22650.8|22530.8|22648.94|22528.94|10
1634582130000|2021-10-18 18:35:30|22650.47|22530.47|22650.01|22530.01|22650.58|22530.58|22649.58|22529.58|10
1634582140000|2021-10-18 18:35:40|22649.54|22529.54|22651.01|22531.01|22651.12|22531.12|22649.16|22529.16|10
1634582150000|2021-10-18 18:35:50|22651.55|22531.55|22654.14|22534.14|22654.14|22534.14|22651.09|22531.09|10
1634582160000|2021-10-18 18:36:00|22653.87|22533.87|22650.83|22530.83|22653.87|22533.87|22650.83|22530.83|10
1634582170000|2021-10-18 18:36:10|22649.63|22529.63|22647.37|22527.37|22649.63|22529.63|22647.37|22527.37|8
1634582180000|2021-10-18 18:36:20|22647.02|22527.02|22645.99|22525.99|22647.32|22527.32|22645.9|22525.9|10
1634582190000|2021-10-18 18:36:30|22645.83|22525.83|22645.23|22525.23|22645.83|22525.83|22644.56|22524.56|10
1634582200000|2021-10-18 18:36:40|22645.33|22525.33|22640.82|22520.82|22645.33|22525.33|22640.14|22520.14|9
1634582210000|2021-10-18 18:36:50|22640.94|22520.94|22643.84|22523.84|22643.84|22523.84|22640.94|22520.94|9
1634582220000|2021-10-18 18:37:00|22644.17|22524.17|22645.99|22525.99|22646.24|22526.24|22644.17|22524.17|9
1634582230000|2021-10-18 18:37:10|22646|22526|22646.02|22526.02|22646.5|22526.5|22644.89|22524.89|9
1634582240000|2021-10-18 18:37:20|22646.9|22526.9|22645.44|22525.44|22647.18|22527.18|22645.24|22525.24|9
1634582250000|2021-10-18 18:37:30|22645.37|22525.37|22645.6|22525.6|22645.6|22525.6|22644.38|22524.38|10
1634582260000|2021-10-18 18:37:40|22645.82|22525.82|22649.02|22529.02|22649.02|22529.02|22645.82|22525.82|10
1634582270000|2021-10-18 18:37:50|22649.24|22529.24|22648.53|22528.53|22649.31|22529.31|22648.42|22528.42|10
1634582280000|2021-10-18 18:38:00|22648.33|22528.33|22650.4|22530.4|22650.67|22530.67|22648.32|22528.32|10
1634582290000|2021-10-18 18:38:10|22650.48|22530.48|22646.43|22526.43|22650.48|22530.48|22646.04|22526.04|9
1634582300000|2021-10-18 18:38:20|22646.24|22526.24|22646.9|22526.9|22647.98|22527.98|22646.24|22526.24|10
1634582310000|2021-10-18 18:38:30|22645.88|22525.88|22643.8|22523.8|22646.75|22526.75|22643.8|22523.8|10
1634582320000|2021-10-18 18:38:40|22643.28|22523.28|22643.55|22523.55|22644.08|22524.08|22643.28|22523.28|10
1634582330000|2021-10-18 18:38:50|22642.81|22522.81|22637.96|22517.96|22643.62|22523.62|22636.64|22516.64|10
1634582340000|2021-10-18 18:39:00|22637.33|22517.33|22637.63|22517.63|22638.73|22518.73|22637.33|22517.33|10
1634582350000|2021-10-18 18:39:10|22637.68|22517.68|22641.43|22521.43|22642.39|22522.39|22637.68|22517.68|10
1634582360000|2021-10-18 18:39:20|22642.33|22522.33|22642.23|22522.23|22642.78|22522.78|22642.22|22522.22|9
1634582370000|2021-10-18 18:39:30|22642.11|22522.11|22642.98|22522.98|22643.39|22523.39|22642.07|22522.07|10
1634582380000|2021-10-18 18:39:40|22643.15|22523.15|22645.16|22525.16|22645.4|22525.4|22643.15|22523.15|8
1634582390000|2021-10-18 18:39:50|22644.8|22524.8|22644.1|22524.1|22645.95|22525.95|22643.92|22523.92|10
1634582400000|2021-10-18 18:40:00|22643.11|22523.11|22637.24|22517.24|22643.11|22523.11|22637.24|22517.24|10
1634582410000|2021-10-18 18:40:10|22637.01|22517.01|22630.76|22510.76|22637.01|22517.01|22630.02|22510.02|10
1634582420000|2021-10-18 18:40:20|22630.21|22510.21|22624.54|22504.54|22630.21|22510.21|22624.37|22504.37|10
1634582430000|2021-10-18 18:40:30|22624.47|22504.47|22624.38|22504.38|22624.47|22504.47|22623.06|22503.06|10
1634582440000|2021-10-18 18:40:40|22624.15|22504.15|22621.36|22501.36|22624.95|22504.95|22621.36|22501.36|10
1634582450000|2021-10-18 18:40:50|22620.69|22500.69|22619.07|22499.07|22621.37|22501.37|22619.07|22499.07|10
1634582460000|2021-10-18 18:41:00|22619.2|22499.2|22619.62|22499.62|22620.97|22500.97|22619.16|22499.16|10
1634582470000|2021-10-18 18:41:10|22619.08|22499.08|22618.37|22498.37|22619.08|22499.08|22617.39|22497.39|10
1634582480000|2021-10-18 18:41:20|22618.3|22498.3|22618.08|22498.08|22618.9|22498.9|22617.61|22497.61|10
1634582490000|2021-10-18 18:41:30|22617.76|22497.76|22618.45|22498.45|22618.73|22498.73|22617.76|22497.76|10
1634582500000|2021-10-18 18:41:40|22617.47|22497.47|22618.61|22498.61|22618.61|22498.61|22616.2|22496.2|10
1634582510000|2021-10-18 18:41:50|22619.65|22499.65|22620.77|22500.77|22620.77|22500.77|22618.42|22498.42|9
1634582520000|2021-10-18 18:42:00|22622.03|22502.03|22622.35|22502.35|22622.35|22502.35|22621.65|22501.65|7
1634582530000|2021-10-18 18:42:10|22622.14|22502.14|22624.54|22504.54|22624.54|22504.54|22622.14|22502.14|10
1634582540000|2021-10-18 18:42:20|22623.5|22503.5|22624.25|22504.25|22624.47|22504.47|22623.06|22503.06|9
1634582550000|2021-10-18 18:42:30|22623.87|22503.87|22623.2|22503.2|22623.87|22503.87|22622.75|22502.75|10
1634582560000|2021-10-18 18:42:40|22623.31|22503.31|22624.36|22504.36|22624.36|22504.36|22622.61|22502.61|10
1634582570000|2021-10-18 18:42:50|22623.86|22503.86|22624.4|22504.4|22624.87|22504.87|22622.79|22502.79|8
1634582580000|2021-10-18 18:43:00|22624.25|22504.25|22621.38|22501.38|22624.25|22504.25|22621.14|22501.14|10
1634582590000|2021-10-18 18:43:10|22620.11|22500.11|22620.11|22500.11|22620.11|22500.11|22619.11|22499.11|9
1634582600000|2021-10-18 18:43:20|22620.09|22500.09|22619.67|22499.67|22620.09|22500.09|22619.18|22499.18|10
1634582610000|2021-10-18 18:43:30|22619.63|22499.63|22619.89|22499.89|22621.23|22501.23|22619.63|22499.63|10
1634582620000|2021-10-18 18:43:40|22619.25|22499.25|22617.76|22497.76|22619.54|22499.54|22617.76|22497.76|9
1634582630000|2021-10-18 18:43:50|22616.82|22496.82|22617.29|22497.29|22617.56|22497.56|22616.07|22496.07|10
1634582640000|2021-10-18 18:44:00|22617.22|22497.22|22615.01|22495.01|22617.22|22497.22|22615.01|22495.01|10
1634582650000|2021-10-18 18:44:10|22614.76|22494.76|22615.36|22495.36|22615.49|22495.49|22614.43|22494.43|10
1634582660000|2021-10-18 18:44:20|22615.49|22495.49|22615.65|22495.65|22616.27|22496.27|22615.12|22495.12|10
1634582670000|2021-10-18 18:44:30|22615.83|22495.83|22611.22|22491.22|22617.41|22497.41|22611.22|22491.22|9
1634582680000|2021-10-18 18:44:40|22611.52|22491.52|22610.01|22490.01|22611.94|22491.94|22609.24|22489.24|9
1634582690000|2021-10-18 18:44:50|22610.39|22490.39|22613.13|22493.13|22613.13|22493.13|22610.39|22490.39|10
1634582700000|2021-10-18 18:45:00|22612.68|22492.68|22609.85|22489.85|22612.88|22492.88|22609.85|22489.85|10
1634582710000|2021-10-18 18:45:10|22609.93|22489.93|22609.17|22489.17|22609.93|22489.93|22608.59|22488.59|10
1634582720000|2021-10-18 18:45:20|22609.16|22489.16|22610.19|22490.19|22610.19|22490.19|22608.58|22488.58|10
1634582730000|2021-10-18 18:45:30|22610.67|22490.67|22607.01|22487.01|22610.67|22490.67|22607.01|22487.01|10
1634582740000|2021-10-18 18:45:40|22608.28|22488.28|22607.83|22487.83|22608.79|22488.79|22607.09|22487.09|10
1634582750000|2021-10-18 18:45:50|22607.68|22487.68|22605.39|22485.39|22607.68|22487.68|22605.39|22485.39|10
1634582760000|2021-10-18 18:46:00|22604.8|22484.8|22601.45|22481.45|22604.8|22484.8|22601.45|22481.45|9
1634582770000|2021-10-18 18:46:10|22601.5|22481.5|22597.14|22477.14|22601.5|22481.5|22597.14|22477.14|10
1634582780000|2021-10-18 18:46:20|22596.19|22476.19|22594.54|22474.54|22596.19|22476.19|22594.52|22474.52|10
1634582790000|2021-10-18 18:46:30|22592.71|22472.71|22584.67|22464.67|22592.71|22472.71|22584.67|22464.67|10
1634582800000|2021-10-18 18:46:40|22584.85|22464.85|22596.3|22476.3|22596.3|22476.3|22584.85|22464.85|10
1634582810000|2021-10-18 18:46:50|22596.79|22476.79|22598.16|22478.16|22599.39|22479.39|22596.79|22476.79|10
1634582820000|2021-10-18 18:47:00|22597.67|22477.67|22590.08|22470.08|22597.67|22477.67|22590.08|22470.08|10
1634582830000|2021-10-18 18:47:10|22589.86|22469.86|22585.26|22465.26|22589.86|22469.86|22585.26|22465.26|9
1634582840000|2021-10-18 18:47:20|22585.43|22465.43|22579.51|22459.51|22585.84|22465.84|22579.51|22459.51|10
1634582850000|2021-10-18 18:47:30|22579.18|22459.18|22579.31|22459.31|22579.5|22459.5|22578.94|22458.94|8
1634582860000|2021-10-18 18:47:40|22579.39|22459.39|22579.69|22459.69|22579.69|22459.69|22578.55|22458.55|10
1634582870000|2021-10-18 18:47:50|22580.27|22460.27|22579.8|22459.8|22580.29|22460.29|22579.76|22459.76|10
1634582880000|2021-10-18 18:48:00|22579.48|22459.48|22579.99|22459.99|22579.99|22459.99|22579.09|22459.09|6
1634582890000|2021-10-18 18:48:10|22579.9|22459.9|22578.66|22458.66|22579.9|22459.9|22578.35|22458.35|9
1634582900000|2021-10-18 18:48:20|22578.78|22458.78|22581.86|22461.86|22581.86|22461.86|22578.78|22458.78|10
1634582910000|2021-10-18 18:48:30|22582.28|22462.28|22581.86|22461.86|22583.77|22463.77|22581.73|22461.73|10
1634582920000|2021-10-18 18:48:40|22581.62|22461.62|22581.9|22461.9|22581.9|22461.9|22580.81|22460.81|10
1634582930000|2021-10-18 18:48:50|22581.56|22461.56|22583.65|22463.65|22583.65|22463.65|22581.56|22461.56|10
1634582940000|2021-10-18 18:49:00|22583.8|22463.8|22582.68|22462.68|22583.94|22463.94|22582.62|22462.62|10
1634582950000|2021-10-18 18:49:10|22582.58|22462.58|22581.65|22461.65|22583.1|22463.1|22581.32|22461.32|10
1634582960000|2021-10-18 18:49:20|22581.51|22461.51|22582.37|22462.37|22582.57|22462.57|22581.05|22461.05|9
1634582970000|2021-10-18 18:49:30|22582.3|22462.3|22584.95|22464.95|22584.95|22464.95|22582.3|22462.3|10
1634582980000|2021-10-18 18:49:40|22584.63|22464.63|22583.54|22463.54|22585.08|22465.08|22583.54|22463.54|10
1634582990000|2021-10-18 18:49:50|22583.51|22463.51|22583.15|22463.15|22584.61|22464.61|22583.15|22463.15|10
1634583000000|2021-10-18 18:50:00|22584.25|22464.25|22583.74|22463.74|22584.25|22464.25|22581.86|22461.86|9
1634583010000|2021-10-18 18:50:10|22584.02|22464.02|22582.34|22462.34|22584.02|22464.02|22582.25|22462.25|10
1634583020000|2021-10-18 18:50:20|22582.51|22462.51|22585.47|22465.47|22585.47|22465.47|22581.66|22461.66|10
1634583030000|2021-10-18 18:50:30|22585.79|22465.79|22584.26|22464.26|22585.8|22465.8|22584.26|22464.26|9
1634583040000|2021-10-18 18:50:40|22584.65|22464.65|22585.09|22465.09|22585.96|22465.96|22584.08|22464.08|10
1634583050000|2021-10-18 18:50:50|22586.06|22466.06|22585.92|22465.92|22586.06|22466.06|22585.2|22465.2|8
1634583060000|2021-10-18 18:51:00|22585.17|22465.17|22584.47|22464.47|22586.37|22466.37|22584.13|22464.13|9
1634583070000|2021-10-18 18:51:10|22584.73|22464.73|22583.86|22463.86|22584.73|22464.73|22582.86|22462.86|10
1634583080000|2021-10-18 18:51:20|22585.34|22465.34|22583.56|22463.56|22585.61|22465.61|22583.05|22463.05|10
1634583090000|2021-10-18 18:51:30|22579.1|22459.1|22574.52|22454.52|22579.1|22459.1|22574.52|22454.52|10
1634583100000|2021-10-18 18:51:40|22573.88|22453.88|22570.87|22450.87|22574.01|22454.01|22570.8|22450.8|10
1634583110000|2021-10-18 18:51:50|22570.17|22450.17|22572.77|22452.77|22573.09|22453.09|22570.17|22450.17|10
1634583120000|2021-10-18 18:52:00|22572.84|22452.84|22575.78|22455.78|22576.77|22456.77|22572.84|22452.84|10
1634583130000|2021-10-18 18:52:10|22576|22456|22575.78|22455.78|22576.02|22456.02|22575.35|22455.35|9
1634583140000|2021-10-18 18:52:20|22576.33|22456.33|22574.83|22454.83|22576.97|22456.97|22573.09|22453.09|10
1634583150000|2021-10-18 18:52:30|22574.77|22454.77|22574.43|22454.43|22574.84|22454.84|22574.17|22454.17|9
1634583160000|2021-10-18 18:52:40|22574.6|22454.6|22575.69|22455.69|22576.46|22456.46|22574.56|22454.56|9
1634583170000|2021-10-18 18:52:50|22575.57|22455.57|22575.94|22455.94|22576.27|22456.27|22574.98|22454.98|10
1634583180000|2021-10-18 18:53:00|22576.16|22456.16|22580.98|22460.98|22580.98|22460.98|22575.21|22455.21|10
1634583190000|2021-10-18 18:53:10|22582.3|22462.3|22589.03|22469.03|22589.22|22469.22|22582.3|22462.3|9
1634583200000|2021-10-18 18:53:20|22589.05|22469.05|22589.39|22469.39|22590.2|22470.2|22589.05|22469.05|10
1634583210000|2021-10-18 18:53:30|22589.78|22469.78|22591.68|22471.68|22591.68|22471.68|22589.62|22469.62|8
1634583220000|2021-10-18 18:53:40|22593.72|22473.72|22595.09|22475.09|22595.09|22475.09|22593.72|22473.72|10
1634583230000|2021-10-18 18:53:50|22595.49|22475.49|22598.04|22478.04|22598.46|22478.46|22595.49|22475.49|10
1634583240000|2021-10-18 18:54:00|22598.73|22478.73|22601.26|22481.26|22601.41|22481.41|22598.53|22478.53|10
1634583250000|2021-10-18 18:54:10|22601.83|22481.83|22600.48|22480.48|22602.9|22482.9|22600.48|22480.48|10
1634583260000|2021-10-18 18:54:20|22600.18|22480.18|22604.98|22484.98|22604.98|22484.98|22599.96|22479.96|9
1634583270000|2021-10-18 18:54:30|22609.41|22489.41|22609.85|22489.85|22610.1|22490.1|22609.19|22489.19|9
1634583280000|2021-10-18 18:54:40|22608.17|22488.17|22606.69|22486.69|22608.29|22488.29|22606.46|22486.46|10
1634583290000|2021-10-18 18:54:50|22608.46|22488.46|22608.75|22488.75|22610.1|22490.1|22608.46|22488.46|9
1634583300000|2021-10-18 18:55:00|22608.56|22488.56|22609.82|22489.82|22610.73|22490.73|22608.56|22488.56|10
1634583310000|2021-10-18 18:55:10|22610.31|22490.31|22608.86|22488.86|22610.58|22490.58|22608.67|22488.67|10
1634583320000|2021-10-18 18:55:20|22608.87|22488.87|22606.69|22486.69|22608.87|22488.87|22606.69|22486.69|9
1634583330000|2021-10-18 18:55:30|22606.43|22486.43|22604.17|22484.17|22606.43|22486.43|22604.17|22484.17|9
1634583340000|2021-10-18 18:55:40|22604.47|22484.47|22605.04|22485.04|22605.04|22485.04|22603.93|22483.93|9
1634583350000|2021-10-18 18:55:50|22605.01|22485.01|22602.98|22482.98|22605.01|22485.01|22602.98|22482.98|7
1634583360000|2021-10-18 18:56:00|22603.01|22483.01|22602.32|22482.32|22603.31|22483.31|22602.32|22482.32|9
1634583370000|2021-10-18 18:56:10|22602.54|22482.54|22598.85|22478.85|22602.54|22482.54|22598.85|22478.85|9
1634583380000|2021-10-18 18:56:20|22598.93|22478.93|22598.11|22478.11|22598.93|22478.93|22597.47|22477.47|8
1634583390000|2021-10-18 18:56:30|22598.31|22478.31|22597.77|22477.77|22598.31|22478.31|22595.8|22475.8|10
1634583400000|2021-10-18 18:56:40|22597.81|22477.81|22598.63|22478.63|22599.48|22479.48|22597.79|22477.79|10
1634583410000|2021-10-18 18:56:50|22597.43|22477.43|22599.34|22479.34|22599.81|22479.81|22597.43|22477.43|9
1634583420000|2021-10-18 18:57:00|22599.56|22479.56|22596.84|22476.84|22599.56|22479.56|22596.56|22476.56|10
1634583430000|2021-10-18 18:57:10|22596.89|22476.89|22597.45|22477.45|22597.45|22477.45|22594.91|22474.91|10
1634583440000|2021-10-18 18:57:20|22599.17|22479.17|22602.28|22482.28|22602.28|22482.28|22599.17|22479.17|9
1634583450000|2021-10-18 18:57:30|22603.14|22483.14|22603.3|22483.3|22603.3|22483.3|22602.98|22482.98|7
1634583460000|2021-10-18 18:57:40|22603.03|22483.03|22605.3|22485.3|22605.3|22485.3|22603.03|22483.03|9
1634583470000|2021-10-18 18:57:50|22605.23|22485.23|22604.42|22484.42|22605.32|22485.32|22604.11|22484.11|10
1634583480000|2021-10-18 18:58:00|22604.37|22484.37|22605.23|22485.23|22605.3|22485.3|22604.37|22484.37|8
1634583490000|2021-10-18 18:58:10|22605.25|22485.25|22605.68|22485.68|22606.2|22486.2|22604.86|22484.86|10
1634583500000|2021-10-18 18:58:20|22605.78|22485.78|22607.56|22487.56|22607.8|22487.8|22605.61|22485.61|9
1634583510000|2021-10-18 18:58:30|22606.97|22486.97|22603.05|22483.05|22606.97|22486.97|22602.26|22482.26|10
1634583520000|2021-10-18 18:58:40|22603.06|22483.06|22601.75|22481.75|22603.3|22483.3|22601.75|22481.75|10
1634583530000|2021-10-18 18:58:50|22601.42|22481.42|22596.95|22476.95|22601.42|22481.42|22596.95|22476.95|10
1634583540000|2021-10-18 18:59:00|22597.06|22477.06|22594.47|22474.47|22597.06|22477.06|22594.47|22474.47|8
1634583550000|2021-10-18 18:59:10|22594.46|22474.46|22593.76|22473.76|22595|22475|22593.76|22473.76|9
1634583560000|2021-10-18 18:59:20|22593.38|22473.38|22594.06|22474.06|22594.06|22474.06|22593.38|22473.38|9
1634583570000|2021-10-18 18:59:30|22593.93|22473.93|22595.28|22475.28|22595.28|22475.28|22592.15|22472.15|10
1634583580000|2021-10-18 18:59:40|22595.12|22475.12|22593.69|22473.69|22595.19|22475.19|22593.69|22473.69|10
1634583590000|2021-10-18 18:59:50|22594.43|22474.43|22591.71|22471.71|22594.43|22474.43|22591.71|22471.71|10
1634583600000|2021-10-18 19:00:00|22591.65|22471.65|22586.53|22466.53|22593.45|22473.45|22585.45|22465.45|10
1634583610000|2021-10-18 19:00:10|22586.18|22466.18|22583.71|22463.71|22586.18|22466.18|22582.41|22462.41|10
1634583620000|2021-10-18 19:00:20|22583.15|22463.15|22580.49|22460.49|22583.15|22463.15|22580.49|22460.49|9
1634583630000|2021-10-18 19:00:30|22580.4|22460.4|22572.45|22452.45|22580.4|22460.4|22560.94|22440.94|10
1634583640000|2021-10-18 19:00:40|22570.18|22450.18|22562.02|22442.02|22570.18|22450.18|22562.02|22442.02|10
1634583650000|2021-10-18 19:00:50|22561.68|22441.68|22555.57|22435.57|22561.68|22441.68|22554.75|22434.75|10
1634583660000|2021-10-18 19:01:00|22551.89|22431.89|22542.3|22422.3|22551.89|22431.89|22541.84|22421.84|10
1634583670000|2021-10-18 19:01:10|22542.04|22422.04|22536.67|22416.67|22542.04|22422.04|22536.67|22416.67|10
1634583680000|2021-10-18 19:01:20|22535.28|22415.28|22524.56|22404.56|22535.28|22415.28|22524.4|22404.4|10
1634583690000|2021-10-18 19:01:30|22523.51|22403.51|22518.24|22398.24|22523.51|22403.51|22518.24|22398.24|10
1634583700000|2021-10-18 19:01:40|22518.05|22398.05|22516.67|22396.67|22518.74|22398.74|22516.67|22396.67|10
1634583710000|2021-10-18 19:01:50|22514.57|22394.57|22508.51|22388.51|22514.57|22394.57|22508.51|22388.51|10
1634583720000|2021-10-18 19:02:00|22507.97|22387.97|22503.7|22383.7|22507.97|22387.97|22503.7|22383.7|10
1634583730000|2021-10-18 19:02:10|22503.79|22383.79|22502.25|22382.25|22504.2|22384.2|22500.82|22380.82|10
1634583740000|2021-10-18 19:02:20|22504.16|22384.16|22501.41|22381.41|22504.3|22384.3|22500.54|22380.54|10
1634583750000|2021-10-18 19:02:30|22501.44|22381.44|22498.68|22378.68|22502.8|22382.8|22498.57|22378.57|10
1634583760000|2021-10-18 19:02:40|22498.41|22378.41|22499.4|22379.4|22499.74|22379.74|22498.41|22378.41|10
1634583770000|2021-10-18 19:02:50|22498.96|22378.96|22494.81|22374.81|22498.96|22378.96|22494.64|22374.64|10
1634583780000|2021-10-18 19:03:00|22494.95|22374.95|22494.88|22374.88|22495.51|22375.51|22494.39|22374.39|10
1634583790000|2021-10-18 19:03:10|22495.12|22375.12|22493.92|22373.92|22495.3|22375.3|22493.31|22373.31|9
1634583800000|2021-10-18 19:03:20|22491.99|22371.99|22493.21|22373.21|22493.56|22373.56|22491.28|22371.28|10
1634583810000|2021-10-18 19:03:30|22493.25|22373.25|22489.82|22369.82|22493.25|22373.25|22489.82|22369.82|10
1634583820000|2021-10-18 19:03:40|22490.24|22370.24|22492.98|22372.98|22492.98|22372.98|22490.24|22370.24|10
1634583830000|2021-10-18 19:03:50|22493.17|22373.17|22496.88|22376.88|22499.17|22379.17|22492.06|22372.06|10
1634583840000|2021-10-18 19:04:00|22496.17|22376.17|22492.02|22372.02|22496.17|22376.17|22492.02|22372.02|10
1634583850000|2021-10-18 19:04:10|22491.92|22371.92|22489.83|22369.83|22492.51|22372.51|22489.83|22369.83|10
1634583860000|2021-10-18 19:04:20|22488.74|22368.74|22485.43|22365.43|22489.41|22369.41|22485.13|22365.13|10
1634583870000|2021-10-18 19:04:30|22485.72|22365.72|22484.48|22364.48|22485.72|22365.72|22484.39|22364.39|10
1634583880000|2021-10-18 19:04:40|22483.5|22363.5|22482.56|22362.56|22483.65|22363.65|22482.56|22362.56|10
1634583890000|2021-10-18 19:04:50|22482.6|22362.6|22480.23|22360.23|22482.95|22362.95|22480.23|22360.23|9
1634583900000|2021-10-18 19:05:00|22480.07|22360.07|22477.5|22357.5|22480.07|22360.07|22476.56|22356.56|10
1634583910000|2021-10-18 19:05:10|22478.17|22358.17|22481.41|22361.41|22481.41|22361.41|22478.17|22358.17|10
1634583920000|2021-10-18 19:05:20|22481.93|22361.93|22484.39|22364.39|22485.35|22365.35|22481.93|22361.93|10
1634583930000|2021-10-18 19:05:30|22484.6|22364.6|22478.67|22358.67|22484.6|22364.6|22478.67|22358.67|10
1634583940000|2021-10-18 19:05:40|22478.89|22358.89|22469.74|22349.74|22478.89|22358.89|22469.74|22349.74|10
1634583950000|2021-10-18 19:05:50|22468.7|22348.7|22464.42|22344.42|22468.7|22348.7|22464.14|22344.14|10
1634583960000|2021-10-18 19:06:00|22465.95|22345.95|22467.42|22347.42|22469.22|22349.22|22465.34|22345.34|10
1634583970000|2021-10-18 19:06:10|22466.83|22346.83|22466.35|22346.35|22468.19|22348.19|22464.48|22344.48|10
1634583980000|2021-10-18 19:06:20|22465.42|22345.42|22463.56|22343.56|22465.52|22345.52|22463.05|22343.05|10
1634583990000|2021-10-18 19:06:30|22463.55|22343.55|22461.07|22341.07|22464.16|22344.16|22461.07|22341.07|10
1634584000000|2021-10-18 19:06:40|22459.81|22339.81|22458.45|22338.45|22459.81|22339.81|22458.3|22338.3|10
1634584010000|2021-10-18 19:06:50|22459.52|22339.52|22462.35|22342.35|22462.41|22342.41|22459.28|22339.28|10
1634584020000|2021-10-18 19:07:00|22462.94|22342.94|22458.51|22338.51|22462.94|22342.94|22458.51|22338.51|10
1634584030000|2021-10-18 19:07:10|22457.34|22337.34|22457.19|22337.19|22457.35|22337.35|22456.02|22336.02|10
1634584040000|2021-10-18 19:07:20|22455.84|22335.84|22457.49|22337.49|22457.49|22337.49|22454.88|22334.88|8
1634584050000|2021-10-18 19:07:30|22457.74|22337.74|22457.18|22337.18|22457.74|22337.74|22455.96|22335.96|10
1634584060000|2021-10-18 19:07:40|22456.86|22336.86|22453.09|22333.09|22456.9|22336.9|22453|22333|10
1634584070000|2021-10-18 19:07:50|22453.27|22333.27|22453.24|22333.24|22454.16|22334.16|22452.96|22332.96|10
1634584080000|2021-10-18 19:08:00|22452.79|22332.79|22455.29|22335.29|22455.29|22335.29|22452.02|22332.02|10
1634584090000|2021-10-18 19:08:10|22455.27|22335.27|22456.11|22336.11|22456.11|22336.11|22454.47|22334.47|9
1634584100000|2021-10-18 19:08:20|22456.87|22336.87|22455.89|22335.89|22457.42|22337.42|22455.89|22335.89|10
1634584110000|2021-10-18 19:08:30|22455.43|22335.43|22453.51|22333.51|22455.43|22335.43|22452.18|22332.18|10
1634584120000|2021-10-18 19:08:40|22453.45|22333.45|22452.16|22332.16|22453.63|22333.63|22452.05|22332.05|9
1634584130000|2021-10-18 19:08:50|22452.2|22332.2|22451.87|22331.87|22453.34|22333.34|22451.65|22331.65|9
1634584140000|2021-10-18 19:09:00|22452.18|22332.18|22458.97|22338.97|22459.27|22339.27|22452.04|22332.04|9
1634584150000|2021-10-18 19:09:10|22459.36|22339.36|22460.15|22340.15|22461.24|22341.24|22459.36|22339.36|9
1634584160000|2021-10-18 19:09:20|22460.35|22340.35|22459.25|22339.25|22461.25|22341.25|22459.25|22339.25|10
1634584170000|2021-10-18 19:09:30|22459.02|22339.02|22459.4|22339.4|22459.53|22339.53|22458.54|22338.54|10
1634584180000|2021-10-18 19:09:40|22458.83|22338.83|22459.08|22339.08|22459.41|22339.41|22458.04|22338.04|9
1634584190000|2021-10-18 19:09:50|22456.81|22336.81|22456.84|22336.84|22457.8|22337.8|22456.81|22336.81|7
1634584200000|2021-10-18 19:10:00|22456.75|22336.75|22456.26|22336.26|22456.75|22336.75|22455.58|22335.58|10
1634584210000|2021-10-18 19:10:10|22456.47|22336.47|22461.11|22341.11|22461.12|22341.12|22456.47|22336.47|10
1634584220000|2021-10-18 19:10:20|22460.67|22340.67|22459.27|22339.27|22460.67|22340.67|22459.05|22339.05|10
1634584230000|2021-10-18 19:10:30|22460.04|22340.04|22460.61|22340.61|22460.61|22340.61|22458.09|22338.09|10
1634584240000|2021-10-18 19:10:40|22460.84|22340.84|22461.96|22341.96|22462.3|22342.3|22460.63|22340.63|10
1634584250000|2021-10-18 19:10:50|22462.18|22342.18|22451.91|22331.91|22462.74|22342.74|22451.91|22331.91|10
1634584260000|2021-10-18 19:11:00|22445.64|22325.64|22442.14|22322.14|22445.64|22325.64|22441.7|22321.7|10
1634584270000|2021-10-18 19:11:10|22440.7|22320.7|22443.53|22323.53|22444.45|22324.45|22439.66|22319.66|10
1634584280000|2021-10-18 19:11:20|22443.85|22323.85|22448.69|22328.69|22448.69|22328.69|22443.85|22323.85|10
1634584290000|2021-10-18 19:11:30|22450.12|22330.12|22454.21|22334.21|22454.21|22334.21|22449.46|22329.46|10
1634584300000|2021-10-18 19:11:40|22452.9|22332.9|22435.55|22315.55|22452.9|22332.9|22435.3|22315.3|10
1634584310000|2021-10-18 19:11:50|22434.98|22314.98|22431.79|22311.79|22434.98|22314.98|22428.8|22308.8|10
1634584320000|2021-10-18 19:12:00|22430.28|22310.28|22428.68|22308.68|22430.28|22310.28|22426.11|22306.11|10
1634584330000|2021-10-18 19:12:10|22429.21|22309.21|22435.03|22315.03|22435.03|22315.03|22429.21|22309.21|10
1634584340000|2021-10-18 19:12:20|22433.81|22313.81|22436.33|22316.33|22439.6|22319.6|22433.81|22313.81|10
1634584350000|2021-10-18 19:12:30|22434.96|22314.96|22426.31|22306.31|22436.18|22316.18|22425.97|22305.97|10
1634584360000|2021-10-18 19:12:40|22425.42|22305.42|22424.51|22304.51|22425.42|22305.42|22421.22|22301.22|10
1634584370000|2021-10-18 19:12:50|22424.21|22304.21|22431.97|22311.97|22431.97|22311.97|22423|22303|10
1634584380000|2021-10-18 19:13:00|22432.71|22312.71|22426.98|22306.98|22434.12|22314.12|22426.98|22306.98|10
1634584390000|2021-10-18 19:13:10|22424.73|22304.73|22436.3|22316.3|22436.3|22316.3|22424.73|22304.73|10
1634584400000|2021-10-18 19:13:20|22437.73|22317.73|22446.51|22326.51|22447.44|22327.44|22437.73|22317.73|10
1634584410000|2021-10-18 19:13:30|22453.99|22333.99|22450.36|22330.36|22456.64|22336.64|22450.36|22330.36|10
1634584420000|2021-10-18 19:13:40|22450.38|22330.38|22452.59|22332.59|22452.59|22332.59|22449.93|22329.93|10
1634584430000|2021-10-18 19:13:50|22449.71|22329.71|22445.63|22325.63|22450.26|22330.26|22444.69|22324.69|10
1634584440000|2021-10-18 19:14:00|22446.74|22326.74|22452.08|22332.08|22454.4|22334.4|22446.74|22326.74|10
1634584450000|2021-10-18 19:14:10|22449.71|22329.71|22446.33|22326.33|22450.11|22330.11|22445.97|22325.97|10
1634584460000|2021-10-18 19:14:20|22449.77|22329.77|22441.86|22321.86|22449.77|22329.77|22441.86|22321.86|10
1634584470000|2021-10-18 19:14:30|22441.74|22321.74|22432.31|22312.31|22441.74|22321.74|22432.16|22312.16|10
1634584480000|2021-10-18 19:14:40|22428.92|22308.92|22422.33|22302.33|22428.92|22308.92|22417.04|22297.04|10
1634584490000|2021-10-18 19:14:50|22424.59|22304.59|22431.87|22311.87|22432.07|22312.07|22424.59|22304.59|10
1634584500000|2021-10-18 19:15:00|22431.25|22311.25|22438.19|22318.19|22438.19|22318.19|22430.29|22310.29|10
1634584510000|2021-10-18 19:15:10|22438.66|22318.66|22433.24|22313.24|22439.52|22319.52|22433.24|22313.24|10
1634584520000|2021-10-18 19:15:20|22430.08|22310.08|22417.14|22297.14|22430.08|22310.08|22417.14|22297.14|10
1634584530000|2021-10-18 19:15:30|22417.46|22297.46|22418.06|22298.06|22419.75|22299.75|22416.69|22296.69|10
1634584540000|2021-10-18 19:15:40|22419.5|22299.5|22428.83|22308.83|22428.83|22308.83|22419.5|22299.5|10
1634584550000|2021-10-18 19:15:50|22430.02|22310.02|22431.37|22311.37|22431.37|22311.37|22428.08|22308.08|10
1634584560000|2021-10-18 19:16:00|22430.69|22310.69|22431.24|22311.24|22432.28|22312.28|22430.59|22310.59|10
1634584570000|2021-10-18 19:16:10|22429.84|22309.84|22434.69|22314.69|22434.69|22314.69|22429.3|22309.3|10
1634584580000|2021-10-18 19:16:20|22435.69|22315.69|22438.96|22318.96|22438.96|22318.96|22435.69|22315.69|10
1634584590000|2021-10-18 19:16:30|22437.49|22317.49|22440.89|22320.89|22440.89|22320.89|22436.73|22316.73|10
1634584600000|2021-10-18 19:16:40|22441.59|22321.59|22457.26|22337.26|22457.26|22337.26|22441.59|22321.59|10
1634584610000|2021-10-18 19:16:50|22463.14|22343.14|22475.82|22355.82|22475.98|22355.98|22463.14|22343.14|10
1634584620000|2021-10-18 19:17:00|22473.9|22353.9|22473.71|22353.71|22476.97|22356.97|22471.21|22351.21|10
1634584630000|2021-10-18 19:17:10|22471.58|22351.58|22468.98|22348.98|22471.58|22351.58|22467.77|22347.77|10
1634584640000|2021-10-18 19:17:20|22469.96|22349.96|22470.36|22350.36|22470.62|22350.62|22469.73|22349.73|10
1634584650000|2021-10-18 19:17:30|22471.08|22351.08|22479.03|22359.03|22479.03|22359.03|22471.08|22351.08|10
1634584660000|2021-10-18 19:17:40|22480.82|22360.82|22477.03|22357.03|22484.35|22364.35|22477.03|22357.03|10
1634584670000|2021-10-18 19:17:50|22477.48|22357.48|22473.92|22353.92|22477.91|22357.91|22473.13|22353.13|10
1634584680000|2021-10-18 19:18:00|22474.17|22354.17|22478.61|22358.61|22478.61|22358.61|22473.68|22353.68|10
1634584690000|2021-10-18 19:18:10|22478.81|22358.81|22482.65|22362.65|22483.18|22363.18|22478.81|22358.81|10
1634584700000|2021-10-18 19:18:20|22483.65|22363.65|22486.96|22366.96|22486.96|22366.96|22483.62|22363.62|10
1634584710000|2021-10-18 19:18:30|22485.67|22365.67|22487.28|22367.28|22488.26|22368.26|22485.67|22365.67|10
1634584720000|2021-10-18 19:18:40|22489.07|22369.07|22490.34|22370.34|22491.1|22371.1|22488.71|22368.71|10
1634584730000|2021-10-18 19:18:50|22492.29|22372.29|22498.68|22378.68|22499.01|22379.01|22491.62|22371.62|10
1634584740000|2021-10-18 19:19:00|22498.61|22378.61|22501.86|22381.86|22503.33|22383.33|22498.61|22378.61|10
1634584750000|2021-10-18 19:19:10|22501.99|22381.99|22506.35|22386.35|22506.35|22386.35|22499.83|22379.83|10
1634584760000|2021-10-18 19:19:20|22501.69|22381.69|22481.58|22361.58|22501.69|22381.69|22481.58|22361.58|10
1634584770000|2021-10-18 19:19:30|22483.36|22363.36|22491.59|22371.59|22491.59|22371.59|22483.02|22363.02|10
1634584780000|2021-10-18 19:19:40|22491.9|22371.9|22503.32|22383.32|22503.32|22383.32|22491.9|22371.9|10
1634584790000|2021-10-18 19:19:50|22504.52|22384.52|22508.83|22388.83|22509.14|22389.14|22504.52|22384.52|9
1634584800000|2021-10-18 19:20:00|22509.7|22389.7|22510|22390|22512.03|22392.03|22509.17|22389.17|10
1634584810000|2021-10-18 19:20:10|22509.32|22389.32|22514.48|22394.48|22514.48|22394.48|22508.42|22388.42|10
1634584820000|2021-10-18 19:20:20|22514.37|22394.37|22519.08|22399.08|22519.98|22399.98|22514.37|22394.37|10
1634584830000|2021-10-18 19:20:30|22518.92|22398.92|22519.22|22399.22|22522.05|22402.05|22518.43|22398.43|10
1634584840000|2021-10-18 19:20:40|22519.81|22399.81|22520.45|22400.45|22520.68|22400.68|22518.51|22398.51|10
1634584850000|2021-10-18 19:20:50|22522.85|22402.85|22518.06|22398.06|22522.85|22402.85|22517.6|22397.6|10
1634584860000|2021-10-18 19:21:00|22517.06|22397.06|22513.37|22393.37|22517.12|22397.12|22513.37|22393.37|10
1634584870000|2021-10-18 19:21:10|22514.24|22394.24|22515.21|22395.21|22515.61|22395.61|22514.04|22394.04|10
1634584880000|2021-10-18 19:21:20|22515.2|22395.2|22512.3|22392.3|22515.2|22395.2|22512.3|22392.3|10
1634584890000|2021-10-18 19:21:30|22512.41|22392.41|22508.47|22388.47|22512.41|22392.41|22508.47|22388.47|10
1634584900000|2021-10-18 19:21:40|22507.85|22387.85|22512.32|22392.32|22512.32|22392.32|22507.85|22387.85|10
1634584910000|2021-10-18 19:21:50|22512.6|22392.6|22516.4|22396.4|22516.58|22396.58|22512.58|22392.58|10
1634584920000|2021-10-18 19:22:00|22515.8|22395.8|22509.73|22389.73|22515.84|22395.84|22509.73|22389.73|10
1634584930000|2021-10-18 19:22:10|22509.58|22389.58|22504.73|22384.73|22509.58|22389.58|22504.73|22384.73|10
1634584940000|2021-10-18 19:22:20|22502.9|22382.9|22497.53|22377.53|22502.9|22382.9|22496.69|22376.69|10
1634584950000|2021-10-18 19:22:30|22497.86|22377.86|22498.19|22378.19|22499.09|22379.09|22496.08|22376.08|10
1634584960000|2021-10-18 19:22:40|22498.11|22378.11|22501.15|22381.15|22502.46|22382.46|22498.11|22378.11|10
1634584970000|2021-10-18 19:22:50|22501.18|22381.18|22501.04|22381.04|22502.15|22382.15|22500.17|22380.17|9
1634584980000|2021-10-18 19:23:00|22501.3|22381.3|22505.05|22385.05|22505.16|22385.16|22501.2|22381.2|10
1634584990000|2021-10-18 19:23:10|22505.43|22385.43|22500.99|22380.99|22505.44|22385.44|22500.99|22380.99|10
1634585000000|2021-10-18 19:23:20|22501.4|22381.4|22493.97|22373.97|22501.4|22381.4|22493.97|22373.97|10
1634585010000|2021-10-18 19:23:30|22493.82|22373.82|22492.59|22372.59|22493.82|22373.82|22491.3|22371.3|9
1634585020000|2021-10-18 19:23:40|22492.65|22372.65|22493.44|22373.44|22494.35|22374.35|22492.56|22372.56|9
1634585030000|2021-10-18 19:23:50|22494.36|22374.36|22492.36|22372.36|22494.49|22374.49|22492.36|22372.36|10
1634585040000|2021-10-18 19:24:00|22492.47|22372.47|22498.31|22378.31|22499.02|22379.02|22492.47|22372.47|10
1634585050000|2021-10-18 19:24:10|22498.3|22378.3|22500.62|22380.62|22500.62|22380.62|22498.26|22378.26|10
1634585060000|2021-10-18 19:24:20|22502.5|22382.5|22503.78|22383.78|22504.19|22384.19|22502.5|22382.5|10
1634585070000|2021-10-18 19:24:30|22503.81|22383.81|22498.5|22378.5|22503.81|22383.81|22498.26|22378.26|10
1634585080000|2021-10-18 19:24:40|22496.85|22376.85|22499.53|22379.53|22499.53|22379.53|22496.85|22376.85|10
1634585090000|2021-10-18 19:24:50|22504.43|22384.43|22497.85|22377.85|22504.43|22384.43|22497.85|22377.85|9
1634585100000|2021-10-18 19:25:00|22497.74|22377.74|22501.41|22381.41|22502.12|22382.12|22497.74|22377.74|10
1634585110000|2021-10-18 19:25:10|22501.47|22381.47|22508.77|22388.77|22508.77|22388.77|22501.47|22381.47|10
1634585120000|2021-10-18 19:25:20|22508.95|22388.95|22511.59|22391.59|22511.79|22391.79|22508.95|22388.95|10
1634585130000|2021-10-18 19:25:30|22511.65|22391.65|22511.16|22391.16|22512.28|22392.28|22510.16|22390.16|10
1634585140000|2021-10-18 19:25:40|22510.49|22390.49|22506.5|22386.5|22511.61|22391.61|22506.5|22386.5|10
1634585150000|2021-10-18 19:25:50|22505.58|22385.58|22501.45|22381.45|22505.58|22385.58|22501.45|22381.45|10
1634585160000|2021-10-18 19:26:00|22500.56|22380.56|22498.13|22378.13|22501.4|22381.4|22497.97|22377.97|10
1634585170000|2021-10-18 19:26:10|22497.73|22377.73|22495.67|22375.67|22497.73|22377.73|22495.49|22375.49|9
1634585180000|2021-10-18 19:26:20|22496.08|22376.08|22499.6|22379.6|22499.6|22379.6|22495.62|22375.62|10
1634585190000|2021-10-18 19:26:30|22500.13|22380.13|22501.35|22381.35|22501.65|22381.65|22500.13|22380.13|10
1634585200000|2021-10-18 19:26:40|22501.72|22381.72|22501.12|22381.12|22503.98|22383.98|22500.58|22380.58|10
1634585210000|2021-10-18 19:26:50|22501.13|22381.13|22500.12|22380.12|22501.13|22381.13|22499.92|22379.92|10
1634585220000|2021-10-18 19:27:00|22498.61|22378.61|22499.42|22379.42|22500.02|22380.02|22498.42|22378.42|8
1634585230000|2021-10-18 19:27:10|22499.22|22379.22|22500.27|22380.27|22501.02|22381.02|22498.96|22378.96|10
1634585240000|2021-10-18 19:27:20|22500.31|22380.31|22503.3|22383.3|22503.73|22383.73|22500.31|22380.31|10
1634585250000|2021-10-18 19:27:30|22503.5|22383.5|22505.38|22385.38|22505.38|22385.38|22503.41|22383.41|10
1634585260000|2021-10-18 19:27:40|22505.25|22385.25|22502.94|22382.94|22505.25|22385.25|22502.05|22382.05|10
1634585270000|2021-10-18 19:27:50|22502.47|22382.47|22501.47|22381.47|22502.49|22382.49|22501.03|22381.03|10
1634585280000|2021-10-18 19:28:00|22501.99|22381.99|22498.58|22378.58|22501.99|22381.99|22498.32|22378.32|10
1634585290000|2021-10-18 19:28:10|22498.18|22378.18|22498.91|22378.91|22499.59|22379.59|22497.69|22377.69|10
1634585300000|2021-10-18 19:28:20|22498.92|22378.92|22498.05|22378.05|22500.73|22380.73|22498|22378|10
1634585310000|2021-10-18 19:28:30|22498.08|22378.08|22496.38|22376.38|22498.08|22378.08|22496.31|22376.31|10
1634585320000|2021-10-18 19:28:40|22495.93|22375.93|22495.88|22375.88|22496.71|22376.71|22495.29|22375.29|9
1634585330000|2021-10-18 19:28:50|22495.86|22375.86|22498.04|22378.04|22498.04|22378.04|22495.73|22375.73|10
1634585340000|2021-10-18 19:29:00|22497.2|22377.2|22491.23|22371.23|22497.2|22377.2|22491.23|22371.23|10
1634585350000|2021-10-18 19:29:10|22491.44|22371.44|22483.69|22363.69|22491.44|22371.44|22483.69|22363.69|10
1634585360000|2021-10-18 19:29:20|22483.58|22363.58|22481.21|22361.21|22483.99|22363.99|22481.09|22361.09|10
1634585370000|2021-10-18 19:29:30|22481.14|22361.14|22474.65|22354.65|22481.73|22361.73|22474.65|22354.65|10
1634585380000|2021-10-18 19:29:40|22474.6|22354.6|22470.33|22350.33|22474.6|22354.6|22470.01|22350.01|10
1634585390000|2021-10-18 19:29:50|22469.92|22349.92|22465.16|22345.16|22469.92|22349.92|22465.16|22345.16|10
1634585400000|2021-10-18 19:30:00|22465.06|22345.06|22463.92|22343.92|22466.18|22346.18|22462.72|22342.72|10
1634585410000|2021-10-18 19:30:10|22461.56|22341.56|22457.29|22337.29|22461.56|22341.56|22457.29|22337.29|10
1634585420000|2021-10-18 19:30:20|22456.21|22336.21|22454.19|22334.19|22456.62|22336.62|22454.19|22334.19|9
1634585430000|2021-10-18 19:30:30|22453.11|22333.11|22444.64|22324.64|22453.11|22333.11|22444.64|22324.64|9
1634585440000|2021-10-18 19:30:40|22442.61|22322.61|22434.75|22314.75|22442.61|22322.61|22434.44|22314.44|10
1634585450000|2021-10-18 19:30:50|22435.01|22315.01|22434.72|22314.72|22435.14|22315.14|22433.17|22313.17|10
1634585460000|2021-10-18 19:31:00|22435.07|22315.07|22433.82|22313.82|22435.26|22315.26|22433.59|22313.59|10
1634585470000|2021-10-18 19:31:10|22432.04|22312.04|22429.87|22309.87|22432.56|22312.56|22429.87|22309.87|10
1634585480000|2021-10-18 19:31:20|22428.97|22308.97|22430.06|22310.06|22430.2|22310.2|22428.97|22308.97|10
1634585490000|2021-10-18 19:31:30|22429.75|22309.75|22431.74|22311.74|22432.38|22312.38|22429.75|22309.75|10
1634585500000|2021-10-18 19:31:40|22432.59|22312.59|22431.03|22311.03|22432.59|22312.59|22429.71|22309.71|10
1634585510000|2021-10-18 19:31:50|22431.92|22311.92|22435|22315|22435.05|22315.05|22431.34|22311.34|10
1634585520000|2021-10-18 19:32:00|22435.08|22315.08|22439.57|22319.57|22439.57|22319.57|22435.08|22315.08|10
1634585530000|2021-10-18 19:32:10|22438.89|22318.89|22438.98|22318.98|22439.32|22319.32|22438.14|22318.14|10
1634585540000|2021-10-18 19:32:20|22439.61|22319.61|22436.53|22316.53|22439.9|22319.9|22436.53|22316.53|10
1634585550000|2021-10-18 19:32:30|22436.65|22316.65|22433.59|22313.59|22436.65|22316.65|22431.86|22311.86|10
1634585560000|2021-10-18 19:32:40|22434.35|22314.35|22437.38|22317.38|22437.38|22317.38|22434.35|22314.35|8
1634585570000|2021-10-18 19:32:50|22437.83|22317.83|22444.52|22324.52|22444.52|22324.52|22437.83|22317.83|10
1634585580000|2021-10-18 19:33:00|22444.54|22324.54|22452.96|22332.96|22452.96|22332.96|22444.54|22324.54|10
1634585590000|2021-10-18 19:33:10|22452.94|22332.94|22454.92|22334.92|22455.27|22335.27|22452.94|22332.94|10
1634585600000|2021-10-18 19:33:20|22455.46|22335.46|22466.39|22346.39|22466.39|22346.39|22455.46|22335.46|10
1634585610000|2021-10-18 19:33:30|22466.52|22346.52|22468.28|22348.28|22468.67|22348.67|22465.75|22345.75|10
1634585620000|2021-10-18 19:33:40|22468.76|22348.76|22473.9|22353.9|22473.9|22353.9|22468.53|22348.53|10
1634585630000|2021-10-18 19:33:50|22475.39|22355.39|22479.46|22359.46|22479.46|22359.46|22475.39|22355.39|10
1634585640000|2021-10-18 19:34:00|22479.94|22359.94|22486.64|22366.64|22486.64|22366.64|22479.94|22359.94|10
1634585650000|2021-10-18 19:34:10|22485.97|22365.97|22485.94|22365.94|22485.97|22365.97|22483.09|22363.09|10
1634585660000|2021-10-18 19:34:20|22485.76|22365.76|22489.49|22369.49|22489.51|22369.51|22485.76|22365.76|10
1634585670000|2021-10-18 19:34:30|22488.82|22368.82|22492.48|22372.48|22492.64|22372.64|22488.69|22368.69|10
1634585680000|2021-10-18 19:34:40|22491.81|22371.81|22491.44|22371.44|22492.63|22372.63|22491.35|22371.35|10
1634585690000|2021-10-18 19:34:50|22492.05|22372.05|22494.19|22374.19|22494.19|22374.19|22491.75|22371.75|10
1634585700000|2021-10-18 19:35:00|22493.87|22373.87|22494.46|22374.46|22495.41|22375.41|22493.87|22373.87|10
1634585710000|2021-10-18 19:35:10|22494.59|22374.59|22499.24|22379.24|22499.24|22379.24|22494.59|22374.59|10
1634585720000|2021-10-18 19:35:20|22499.73|22379.73|22502.25|22382.25|22502.69|22382.69|22499.07|22379.07|10
1634585730000|2021-10-18 19:35:30|22503.2|22383.2|22507.33|22387.33|22507.33|22387.33|22503.2|22383.2|10
1634585740000|2021-10-18 19:35:40|22508.12|22388.12|22510.81|22390.81|22510.81|22390.81|22508.12|22388.12|9
1634585750000|2021-10-18 19:35:50|22510.38|22390.38|22515.8|22395.8|22515.8|22395.8|22510.38|22390.38|10
1634585760000|2021-10-18 19:36:00|22515.86|22395.86|22519.22|22399.22|22519.56|22399.56|22515.86|22395.86|10
1634585770000|2021-10-18 19:36:10|22519.08|22399.08|22518.99|22398.99|22519.79|22399.79|22518.99|22398.99|10
1634585780000|2021-10-18 19:36:20|22519.15|22399.15|22521.22|22401.22|22521.22|22401.22|22517.21|22397.21|10
1634585790000|2021-10-18 19:36:30|22521.24|22401.24|22522.98|22402.98|22524.21|22404.21|22521.24|22401.24|9
1634585800000|2021-10-18 19:36:40|22523.8|22403.8|22522.04|22402.04|22523.8|22403.8|22522.04|22402.04|10
1634585810000|2021-10-18 19:36:50|22522.03|22402.03|22523.28|22403.28|22523.28|22403.28|22521.32|22401.32|10
1634585820000|2021-10-18 19:37:00|22523.32|22403.32|22519.05|22399.05|22523.32|22403.32|22519.05|22399.05|10
1634585830000|2021-10-18 19:37:10|22519.38|22399.38|22519.88|22399.88|22519.96|22399.96|22518.74|22398.74|10
1634585840000|2021-10-18 19:37:20|22520.43|22400.43|22525.08|22405.08|22525.08|22405.08|22520.43|22400.43|10
1634585850000|2021-10-18 19:37:30|22525.13|22405.13|22527.64|22407.64|22527.64|22407.64|22525.13|22405.13|9
1634585860000|2021-10-18 19:37:40|22527.03|22407.03|22528.5|22408.5|22530.94|22410.94|22527.03|22407.03|10
1634585870000|2021-10-18 19:37:50|22528.62|22408.62|22528.39|22408.39|22529.34|22409.34|22528|22408|10
1634585880000|2021-10-18 19:38:00|22528.81|22408.81|22524.98|22404.98|22528.81|22408.81|22524.98|22404.98|10
1634585890000|2021-10-18 19:38:10|22524.48|22404.48|22523.75|22403.75|22524.87|22404.87|22523.75|22403.75|9
1634585900000|2021-10-18 19:38:20|22524.27|22404.27|22527.28|22407.28|22527.28|22407.28|22524.13|22404.13|10
1634585910000|2021-10-18 19:38:30|22527.89|22407.89|22529.35|22409.35|22529.36|22409.36|22527.89|22407.89|9
1634585920000|2021-10-18 19:38:40|22529.4|22409.4|22527.97|22407.97|22529.4|22409.4|22527.97|22407.97|10
1634585930000|2021-10-18 19:38:50|22527.43|22407.43|22528.69|22408.69|22529.08|22409.08|22527.43|22407.43|10
1634585940000|2021-10-18 19:39:00|22528.38|22408.38|22528.35|22408.35|22530.19|22410.19|22528.35|22408.35|10
1634585950000|2021-10-18 19:39:10|22528.27|22408.27|22529.97|22409.97|22530.21|22410.21|22528.27|22408.27|9
1634585960000|2021-10-18 19:39:20|22529.79|22409.79|22529.55|22409.55|22530.75|22410.75|22529|22409|9
1634585970000|2021-10-18 19:39:30|22529.81|22409.81|22528.47|22408.47|22529.81|22409.81|22527.71|22407.71|10
1634585980000|2021-10-18 19:39:40|22529.16|22409.16|22533.85|22413.85|22533.85|22413.85|22529.16|22409.16|10
1634585990000|2021-10-18 19:39:50|22533.84|22413.84|22535.87|22415.87|22535.87|22415.87|22533.84|22413.84|10
1634586000000|2021-10-18 19:40:00|22536.02|22416.02|22537.13|22417.13|22537.17|22417.17|22535.81|22415.81|10
1634586010000|2021-10-18 19:40:10|22536.97|22416.97|22536.82|22416.82|22537.65|22417.65|22536.29|22416.29|10
1634586020000|2021-10-18 19:40:20|22536.27|22416.27|22535.92|22415.92|22537.84|22417.84|22535.92|22415.92|9
1634586030000|2021-10-18 19:40:30|22536.49|22416.49|22531.15|22411.15|22536.49|22416.49|22531.15|22411.15|10
1634586040000|2021-10-18 19:40:40|22530.81|22410.81|22528.39|22408.39|22530.81|22410.81|22528.39|22408.39|10
1634586050000|2021-10-18 19:40:50|22528.08|22408.08|22524.78|22404.78|22528.08|22408.08|22523.51|22403.51|10
1634586060000|2021-10-18 19:41:00|22524.8|22404.8|22523.7|22403.7|22525.33|22405.33|22523.01|22403.01|10
1634586070000|2021-10-18 19:41:10|22523.68|22403.68|22529.59|22409.59|22529.59|22409.59|22523.68|22403.68|10
1634586080000|2021-10-18 19:41:20|22529.58|22409.58|22529.4|22409.4|22530.65|22410.65|22529.3|22409.3|10
1634586090000|2021-10-18 19:41:30|22530.15|22410.15|22533.83|22413.83|22533.83|22413.83|22530.15|22410.15|10
1634586100000|2021-10-18 19:41:40|22533.54|22413.54|22531.34|22411.34|22533.93|22413.93|22531.34|22411.34|10
1634586110000|2021-10-18 19:41:50|22531.41|22411.41|22531.94|22411.94|22533.32|22413.32|22531.41|22411.41|10
1634586120000|2021-10-18 19:42:00|22531.16|22411.16|22529.67|22409.67|22531.87|22411.87|22529.24|22409.24|10
1634586130000|2021-10-18 19:42:10|22529.71|22409.71|22530.69|22410.69|22531.31|22411.31|22529.7|22409.7|10
1634586140000|2021-10-18 19:42:20|22530.62|22410.62|22528.06|22408.06|22530.62|22410.62|22528.06|22408.06|10
1634586150000|2021-10-18 19:42:30|22528.04|22408.04|22529.06|22409.06|22529.07|22409.07|22527.46|22407.46|10
1634586160000|2021-10-18 19:42:40|22529.04|22409.04|22529.42|22409.42|22529.42|22409.42|22528.59|22408.59|8
1634586170000|2021-10-18 19:42:50|22529.35|22409.35|22528.74|22408.74|22529.35|22409.35|22527.93|22407.93|8
1634586180000|2021-10-18 19:43:00|22528.48|22408.48|22525.69|22405.69|22528.76|22408.76|22525.69|22405.69|8
1634586190000|2021-10-18 19:43:10|22526.3|22406.3|22528.22|22408.22|22528.22|22408.22|22526.22|22406.22|10
1634586200000|2021-10-18 19:43:20|22528.92|22408.92|22528.31|22408.31|22529.53|22409.53|22527.88|22407.88|10
1634586210000|2021-10-18 19:43:30|22527.71|22407.71|22524.11|22404.11|22527.71|22407.71|22523.42|22403.42|10
1634586220000|2021-10-18 19:43:40|22524.02|22404.02|22516.9|22396.9|22524.02|22404.02|22516.9|22396.9|10
1634586230000|2021-10-18 19:43:50|22513.13|22393.13|22500.43|22380.43|22513.13|22393.13|22500.43|22380.43|10
1634586240000|2021-10-18 19:44:00|22500.21|22380.21|22499.39|22379.39|22500.21|22380.21|22497.11|22377.11|10
1634586250000|2021-10-18 19:44:10|22498.9|22378.9|22502.63|22382.63|22502.63|22382.63|22498.9|22378.9|10
1634586260000|2021-10-18 19:44:20|22502.01|22382.01|22502.62|22382.62|22502.92|22382.92|22501.98|22381.98|8
1634586270000|2021-10-18 19:44:30|22503.21|22383.21|22506.97|22386.97|22507.01|22387.01|22503.21|22383.21|10
1634586280000|2021-10-18 19:44:40|22507.04|22387.04|22506.89|22386.89|22508.13|22388.13|22506.49|22386.49|8
1634586290000|2021-10-18 19:44:50|22506.8|22386.8|22508.3|22388.3|22508.3|22388.3|22506.8|22386.8|9
1634586300000|2021-10-18 19:45:00|22508.33|22388.33|22506.32|22386.32|22508.33|22388.33|22505.97|22385.97|10
1634586310000|2021-10-18 19:45:10|22506.2|22386.2|22509.5|22389.5|22509.5|22389.5|22506.2|22386.2|9
1634586320000|2021-10-18 19:45:20|22510.69|22390.69|22519.54|22399.54|22519.54|22399.54|22510.69|22390.69|10
1634586330000|2021-10-18 19:45:30|22519.94|22399.94|22516.86|22396.86|22520.88|22400.88|22516.86|22396.86|10
1634586340000|2021-10-18 19:45:40|22517.58|22397.58|22517.81|22397.81|22518.05|22398.05|22517.49|22397.49|10
1634586350000|2021-10-18 19:45:50|22517.84|22397.84|22523.36|22403.36|22524.02|22404.02|22517.84|22397.84|10
1634586360000|2021-10-18 19:46:00|22523.64|22403.64|22524.86|22404.86|22525.03|22405.03|22521.97|22401.97|9
1634586370000|2021-10-18 19:46:10|22524.83|22404.83|22530.5|22410.5|22530.5|22410.5|22524.83|22404.83|10
1634586380000|2021-10-18 19:46:20|22530.01|22410.01|22529.73|22409.73|22531.64|22411.64|22529.73|22409.73|10
1634586390000|2021-10-18 19:46:30|22529.83|22409.83|22526.6|22406.6|22529.83|22409.83|22526.6|22406.6|10
1634586400000|2021-10-18 19:46:40|22526.3|22406.3|22526.35|22406.35|22528.08|22408.08|22526.07|22406.07|10
1634586410000|2021-10-18 19:46:50|22526.64|22406.64|22523.33|22403.33|22526.64|22406.64|22523.3|22403.3|10
1634586420000|2021-10-18 19:47:00|22523.2|22403.2|22524.18|22404.18|22524.25|22404.25|22523.14|22403.14|10
1634586430000|2021-10-18 19:47:10|22524.48|22404.48|22523.29|22403.29|22524.94|22404.94|22523.29|22403.29|10
1634586440000|2021-10-18 19:47:20|22523.27|22403.27|22526.03|22406.03|22526.03|22406.03|22523.27|22403.27|10
1634586450000|2021-10-18 19:47:30|22527.1|22407.1|22530.76|22410.76|22531.53|22411.53|22527.1|22407.1|10
1634586460000|2021-10-18 19:47:40|22530.64|22410.64|22538.28|22418.28|22538.28|22418.28|22530.64|22410.64|10
1634586470000|2021-10-18 19:47:50|22537.14|22417.14|22534.97|22414.97|22537.22|22417.22|22534.97|22414.97|10
1634586480000|2021-10-18 19:48:00|22535.02|22415.02|22532.49|22412.49|22535.02|22415.02|22531.92|22411.92|10
1634586490000|2021-10-18 19:48:10|22532.38|22412.38|22528.89|22408.89|22532.5|22412.5|22528.89|22408.89|10
1634586500000|2021-10-18 19:48:20|22529.71|22409.71|22532.67|22412.67|22532.67|22412.67|22529.71|22409.71|10
1634586510000|2021-10-18 19:48:30|22534.48|22414.48|22537.7|22417.7|22538.4|22418.4|22534.48|22414.48|10
1634586520000|2021-10-18 19:48:40|22537.59|22417.59|22541.23|22421.23|22541.23|22421.23|22536.04|22416.04|10
1634586530000|2021-10-18 19:48:50|22541.78|22421.78|22543.7|22423.7|22544.32|22424.32|22541.69|22421.69|10
1634586540000|2021-10-18 19:49:00|22544.08|22424.08|22545.02|22425.02|22545.02|22425.02|22541.4|22421.4|10
1634586550000|2021-10-18 19:49:10|22545.33|22425.33|22546.79|22426.79|22546.79|22426.79|22545.17|22425.17|8
1634586560000|2021-10-18 19:49:20|22546.51|22426.51|22551.84|22431.84|22551.84|22431.84|22546.51|22426.51|9
1634586570000|2021-10-18 19:49:30|22552.21|22432.21|22550.69|22430.69|22552.21|22432.21|22550.45|22430.45|9
1634586580000|2021-10-18 19:49:40|22550.24|22430.24|22553.5|22433.5|22553.5|22433.5|22549.13|22429.13|10
1634586590000|2021-10-18 19:49:50|22553.73|22433.73|22549.68|22429.68|22553.73|22433.73|22549.68|22429.68|9
1634586600000|2021-10-18 19:50:00|22549.36|22429.36|22550.8|22430.8|22550.8|22430.8|22548.96|22428.96|10
1634586610000|2021-10-18 19:50:10|22550.6|22430.6|22554.36|22434.36|22554.53|22434.53|22550.6|22430.6|9
1634586620000|2021-10-18 19:50:20|22554.21|22434.21|22557.73|22437.73|22557.73|22437.73|22553.99|22433.99|9
1634586630000|2021-10-18 19:50:30|22557.99|22437.99|22560.01|22440.01|22560.01|22440.01|22557.48|22437.48|10
1634586640000|2021-10-18 19:50:40|22559.69|22439.69|22561.72|22441.72|22561.72|22441.72|22559.69|22439.69|10
1634586650000|2021-10-18 19:50:50|22563.46|22443.46|22566.04|22446.04|22566.21|22446.21|22563.21|22443.21|10
1634586660000|2021-10-18 19:51:00|22566.26|22446.26|22565.58|22445.58|22566.88|22446.88|22565.58|22445.58|10
1634586670000|2021-10-18 19:51:10|22567.57|22447.57|22567.82|22447.82|22570.37|22450.37|22566.43|22446.43|10
1634586680000|2021-10-18 19:51:20|22567.81|22447.81|22562.48|22442.48|22567.81|22447.81|22562.48|22442.48|9
1634586690000|2021-10-18 19:51:30|22561.97|22441.97|22558.25|22438.25|22561.97|22441.97|22558.1|22438.1|9
1634586700000|2021-10-18 19:51:40|22557.97|22437.97|22556.37|22436.37|22558.12|22438.12|22556.37|22436.37|10
1634586710000|2021-10-18 19:51:50|22553.8|22433.8|22554.53|22434.53|22554.55|22434.55|22553.14|22433.14|10
1634586720000|2021-10-18 19:52:00|22554.34|22434.34|22554.18|22434.18|22554.34|22434.34|22552.51|22432.51|10
1634586730000|2021-10-18 19:52:10|22552.57|22432.57|22555.82|22435.82|22556.15|22436.15|22552.57|22432.57|10
1634586740000|2021-10-18 19:52:20|22555.87|22435.87|22559.83|22439.83|22559.94|22439.94|22555.87|22435.87|10
1634586750000|2021-10-18 19:52:30|22560.42|22440.42|22562.83|22442.83|22562.84|22442.84|22560.42|22440.42|9
1634586760000|2021-10-18 19:52:40|22563.04|22443.04|22564.68|22444.68|22565.58|22445.58|22562.98|22442.98|10
1634586770000|2021-10-18 19:52:50|22562.92|22442.92|22566.51|22446.51|22566.67|22446.67|22562.75|22442.75|10
1634586780000|2021-10-18 19:53:00|22566.77|22446.77|22571.67|22451.67|22571.67|22451.67|22566.77|22446.77|9
1634586790000|2021-10-18 19:53:10|22571.63|22451.63|22573.74|22453.74|22573.83|22453.83|22571.5|22451.5|10
1634586800000|2021-10-18 19:53:20|22575.12|22455.12|22575.16|22455.16|22575.89|22455.89|22574.17|22454.17|10
1634586810000|2021-10-18 19:53:30|22577.16|22457.16|22577.85|22457.85|22579.05|22459.05|22576.84|22456.84|9
1634586820000|2021-10-18 19:53:40|22576.67|22456.67|22572.22|22452.22|22576.67|22456.67|22572.04|22452.04|10
1634586830000|2021-10-18 19:53:50|22574.16|22454.16|22572.06|22452.06|22574.18|22454.18|22571.92|22451.92|10
1634586840000|2021-10-18 19:54:00|22572.64|22452.64|22573.01|22453.01|22573.67|22453.67|22572.23|22452.23|10
1634586850000|2021-10-18 19:54:10|22572.83|22452.83|22573.66|22453.66|22573.82|22453.82|22572.75|22452.75|9
1634586860000|2021-10-18 19:54:20|22573.78|22453.78|22576.78|22456.78|22576.95|22456.95|22573.78|22453.78|10
1634586870000|2021-10-18 19:54:30|22577.04|22457.04|22580.71|22460.71|22580.71|22460.71|22577.04|22457.04|10
1634586880000|2021-10-18 19:54:40|22580.75|22460.75|22581.73|22461.73|22581.91|22461.91|22580.46|22460.46|9
1634586890000|2021-10-18 19:54:50|22581.75|22461.75|22582.5|22462.5|22582.5|22462.5|22581.14|22461.14|10
1634586900000|2021-10-18 19:55:00|22582.16|22462.16|22581.8|22461.8|22582.66|22462.66|22581.04|22461.04|10
1634586910000|2021-10-18 19:55:10|22582.07|22462.07|22580.1|22460.1|22582.74|22462.74|22579.68|22459.68|9
1634586920000|2021-10-18 19:55:20|22579.95|22459.95|22579.04|22459.04|22579.95|22459.95|22578.9|22458.9|10
1634586930000|2021-10-18 19:55:30|22578.78|22458.78|22579.58|22459.58|22579.58|22459.58|22577.99|22457.99|10
1634586940000|2021-10-18 19:55:40|22579.46|22459.46|22582.5|22462.5|22582.5|22462.5|22579.46|22459.46|10
1634586950000|2021-10-18 19:55:50|22581.96|22461.96|22583.04|22463.04|22583.04|22463.04|22581.63|22461.63|10
1634586960000|2021-10-18 19:56:00|22581.86|22461.86|22586.17|22466.17|22586.17|22466.17|22581.86|22461.86|10
1634586970000|2021-10-18 19:56:10|22586.71|22466.71|22587.5|22467.5|22587.65|22467.65|22585.25|22465.25|10
1634586980000|2021-10-18 19:56:20|22587.57|22467.57|22587.03|22467.03|22588.01|22468.01|22586.53|22466.53|9
1634586990000|2021-10-18 19:56:30|22586.78|22466.78|22585.91|22465.91|22587.92|22467.92|22585.91|22465.91|9
1634587000000|2021-10-18 19:56:40|22586.03|22466.03|22582.77|22462.77|22586.03|22466.03|22582.77|22462.77|10
1634587010000|2021-10-18 19:56:50|22582.08|22462.08|22579.39|22459.39|22582.08|22462.08|22579.39|22459.39|10
1634587020000|2021-10-18 19:57:00|22578.88|22458.88|22575.95|22455.95|22578.88|22458.88|22575.95|22455.95|9
1634587030000|2021-10-18 19:57:10|22576|22456|22577.26|22457.26|22577.26|22457.26|22576|22456|9
1634587040000|2021-10-18 19:57:20|22577.13|22457.13|22575.22|22455.22|22577.13|22457.13|22573.92|22453.92|10
1634587050000|2021-10-18 19:57:30|22574.82|22454.82|22573.59|22453.59|22575.02|22455.02|22573.59|22453.59|8
1634587060000|2021-10-18 19:57:40|22573.69|22453.69|22573.88|22453.88|22574.19|22454.19|22573.06|22453.06|10
1634587070000|2021-10-18 19:57:50|22573.78|22453.78|22573|22453|22573.98|22453.98|22573|22453|10
1634587080000|2021-10-18 19:58:00|22572.99|22452.99|22572.5|22452.5|22572.99|22452.99|22571.58|22451.58|10
1634587090000|2021-10-18 19:58:10|22572.37|22452.37|22572.45|22452.45|22572.52|22452.52|22570.53|22450.53|10
1634587100000|2021-10-18 19:58:20|22573.09|22453.09|22573.86|22453.86|22573.86|22453.86|22572.33|22452.33|10
1634587110000|2021-10-18 19:58:30|22573.87|22453.87|22577.48|22457.48|22577.48|22457.48|22573.87|22453.87|10
1634587120000|2021-10-18 19:58:40|22578|22458|22578.68|22458.68|22578.76|22458.76|22578|22458|10
1634587130000|2021-10-18 19:58:50|22578.6|22458.6|22578.05|22458.05|22578.6|22458.6|22577.71|22457.71|10
1634587140000|2021-10-18 19:59:00|22578.4|22458.4|22584.83|22464.83|22584.98|22464.98|22578.4|22458.4|10
1634587150000|2021-10-18 19:59:10|22584.91|22464.91|22579.85|22459.85|22585|22465|22579.45|22459.45|10
1634587160000|2021-10-18 19:59:20|22579.42|22459.42|22579.98|22459.98|22581.13|22461.13|22578.15|22458.15|10
1634587170000|2021-10-18 19:59:30|22579.81|22459.81|22577.94|22457.94|22581.78|22461.78|22577.94|22457.94|10
1634587180000|2021-10-18 19:59:40|22578.17|22458.17|22578.63|22458.63|22578.63|22458.63|22576.16|22456.16|10
1634587190000|2021-10-18 19:59:50|22578.72|22458.72|22579.41|22459.41|22579.8|22459.8|22578.22|22458.22|10
1634587200000|2021-10-18 20:00:00|22579.25|22459.25|22576.8|22456.8|22580.17|22460.17|22576.8|22456.8|10
1634587210000|2021-10-18 20:00:10|22575.34|22455.34|22571.65|22451.65|22575.66|22455.66|22571.56|22451.56|10
1634587220000|2021-10-18 20:00:20|22571.69|22451.69|22566.06|22446.06|22571.96|22451.96|22566.06|22446.06|10
1634587230000|2021-10-18 20:00:30|22566.04|22446.04|22557.9|22437.9|22566.04|22446.04|22557.9|22437.9|10
1634587240000|2021-10-18 20:00:40|22557.5|22437.5|22554.5|22434.5|22557.5|22437.5|22554.36|22434.36|10
1634587250000|2021-10-18 20:00:50|22554.55|22434.55|22547.43|22427.43|22554.55|22434.55|22547.43|22427.43|10
1634587260000|2021-10-18 20:01:00|22547.1|22427.1|22542.92|22422.92|22547.1|22427.1|22542.83|22422.83|10
1634587270000|2021-10-18 20:01:10|22543.13|22423.13|22538.02|22418.02|22543.13|22423.13|22538.02|22418.02|9
1634587280000|2021-10-18 20:01:20|22538.09|22418.09|22533.81|22413.81|22538.78|22418.78|22533.81|22413.81|10
1634587290000|2021-10-18 20:01:30|22533.84|22413.84|22527.02|22407.02|22533.84|22413.84|22527.02|22407.02|10
1634587300000|2021-10-18 20:01:40|22526.22|22406.22|22524.22|22404.22|22526.22|22406.22|22523.53|22403.53|10
1634587310000|2021-10-18 20:01:50|22524.06|22404.06|22521.65|22401.65|22524.11|22404.11|22521.15|22401.15|10
1634587320000|2021-10-18 20:02:00|22522.62|22402.62|22518.74|22398.74|22522.62|22402.62|22518.74|22398.74|8
1634587330000|2021-10-18 20:02:10|22518.47|22398.47|22522.28|22402.28|22522.28|22402.28|22518.06|22398.06|9
1634587340000|2021-10-18 20:02:20|22522.66|22402.66|22523.46|22403.46|22525|22405|22522.66|22402.66|10
1634587350000|2021-10-18 20:02:30|22523.54|22403.54|22525.45|22405.45|22526.38|22406.38|22523.54|22403.54|10
1634587360000|2021-10-18 20:02:40|22525.3|22405.3|22521.21|22401.21|22525.3|22405.3|22521.19|22401.19|10
1634587370000|2021-10-18 20:02:50|22521.12|22401.12|22516.93|22396.93|22521.34|22401.34|22516.93|22396.93|9
1634587380000|2021-10-18 20:03:00|22516.98|22396.98|22519.53|22399.53|22519.53|22399.53|22516.15|22396.15|10
1634587390000|2021-10-18 20:03:10|22518.97|22398.97|22518.4|22398.4|22518.97|22398.97|22517.93|22397.93|10
1634587400000|2021-10-18 20:03:20|22518.39|22398.39|22518.53|22398.53|22519.65|22399.65|22518.07|22398.07|10
1634587410000|2021-10-18 20:03:30|22517.9|22397.9|22515.77|22395.77|22518.64|22398.64|22514.93|22394.93|10
1634587420000|2021-10-18 20:03:40|22515.71|22395.71|22518.27|22398.27|22518.27|22398.27|22515.71|22395.71|10
1634587430000|2021-10-18 20:03:50|22517.75|22397.75|22519.52|22399.52|22519.52|22399.52|22517.24|22397.24|10
1634587440000|2021-10-18 20:04:00|22520.17|22400.17|22525.12|22405.12|22525.14|22405.14|22519.83|22399.83|10
1634587450000|2021-10-18 20:04:10|22525.4|22405.4|22528.82|22408.82|22528.86|22408.86|22525.4|22405.4|10
1634587460000|2021-10-18 20:04:20|22529.44|22409.44|22526.78|22406.78|22529.44|22409.44|22526.78|22406.78|10
1634587470000|2021-10-18 20:04:30|22526.87|22406.87|22529.11|22409.11|22529.16|22409.16|22526.39|22406.39|10
1634587480000|2021-10-18 20:04:40|22529.23|22409.23|22539.61|22419.61|22539.86|22419.86|22529.23|22409.23|10
1634587490000|2021-10-18 20:04:50|22541.39|22421.39|22541.31|22421.31|22541.91|22421.91|22540.58|22420.58|10
1634587500000|2021-10-18 20:05:00|22541.11|22421.11|22543.63|22423.63|22543.63|22423.63|22541.11|22421.11|10
1634587510000|2021-10-18 20:05:10|22543.6|22423.6|22543.19|22423.19|22544.96|22424.96|22543.04|22423.04|10
1634587520000|2021-10-18 20:05:20|22542.82|22422.82|22542.55|22422.55|22543.78|22423.78|22542.55|22422.55|10
1634587530000|2021-10-18 20:05:30|22542.58|22422.58|22541.9|22421.9|22543.11|22423.11|22541.9|22421.9|10
1634587540000|2021-10-18 20:05:40|22541.76|22421.76|22536.59|22416.59|22541.76|22421.76|22536.59|22416.59|10
1634587550000|2021-10-18 20:05:50|22535.94|22415.94|22533.44|22413.44|22535.94|22415.94|22533.44|22413.44|10
1634587560000|2021-10-18 20:06:00|22532.67|22412.67|22530.84|22410.84|22532.67|22412.67|22530.32|22410.32|10
1634587570000|2021-10-18 20:06:10|22530.54|22410.54|22532.98|22412.98|22533.36|22413.36|22530.2|22410.2|10
1634587580000|2021-10-18 20:06:20|22532.41|22412.41|22532.55|22412.55|22532.81|22412.81|22531.92|22411.92|9
1634587590000|2021-10-18 20:06:30|22533.39|22413.39|22537.14|22417.14|22537.14|22417.14|22533.39|22413.39|10
1634587600000|2021-10-18 20:06:40|22537.89|22417.89|22540.68|22420.68|22540.68|22420.68|22537.89|22417.89|10
1634587610000|2021-10-18 20:06:50|22542.55|22422.55|22545.34|22425.34|22545.34|22425.34|22542.55|22422.55|10
1634587620000|2021-10-18 20:07:00|22545.95|22425.95|22545.04|22425.04|22546.57|22426.57|22545.04|22425.04|10
1634587630000|2021-10-18 20:07:10|22545.23|22425.23|22548.45|22428.45|22548.89|22428.89|22545.23|22425.23|9
1634587640000|2021-10-18 20:07:20|22548.63|22428.63|22547.6|22427.6|22548.69|22428.69|22547.2|22427.2|10
1634587650000|2021-10-18 20:07:30|22547.01|22427.01|22545.27|22425.27|22547.63|22427.63|22545.27|22425.27|8
1634587660000|2021-10-18 20:07:40|22545.59|22425.59|22553.99|22433.99|22553.99|22433.99|22545.59|22425.59|10
1634587670000|2021-10-18 20:07:50|22552.92|22432.92|22555.84|22435.84|22556.83|22436.83|22552.54|22432.54|10
1634587680000|2021-10-18 20:08:00|22555.77|22435.77|22550.01|22430.01|22555.77|22435.77|22548.72|22428.72|10
1634587690000|2021-10-18 20:08:10|22549.04|22429.04|22547.49|22427.49|22549.87|22429.87|22547.49|22427.49|10
1634587700000|2021-10-18 20:08:20|22549.24|22429.24|22558.24|22438.24|22558.24|22438.24|22549.24|22429.24|10
1634587710000|2021-10-18 20:08:30|22559.21|22439.21|22565.64|22445.64|22565.64|22445.64|22559.21|22439.21|10
1634587720000|2021-10-18 20:08:40|22564.55|22444.55|22568.52|22448.52|22568.6|22448.6|22563.42|22443.42|10
1634587730000|2021-10-18 20:08:50|22568.78|22448.78|22573.22|22453.22|22573.22|22453.22|22568.56|22448.56|10
1634587740000|2021-10-18 20:09:00|22573.51|22453.51|22581.39|22461.39|22581.39|22461.39|22572.91|22452.91|10
1634587750000|2021-10-18 20:09:10|22583.38|22463.38|22595.51|22475.51|22595.51|22475.51|22583.38|22463.38|10
1634587760000|2021-10-18 20:09:20|22595.89|22475.89|22601.33|22481.33|22603.06|22483.06|22595.89|22475.89|10
1634587770000|2021-10-18 20:09:30|22601.24|22481.24|22601.66|22481.66|22603.76|22483.76|22601.24|22481.24|10
1634587780000|2021-10-18 20:09:40|22601.78|22481.78|22604.33|22484.33|22604.33|22484.33|22601.78|22481.78|10
1634587790000|2021-10-18 20:09:50|22604.44|22484.44|22603.58|22483.58|22604.58|22484.58|22603.45|22483.45|10
1634587800000|2021-10-18 20:10:00|22603.35|22483.35|22602.59|22482.59|22603.53|22483.53|22601.92|22481.92|9
1634587810000|2021-10-18 20:10:10|22602.35|22482.35|22607.14|22487.14|22608.45|22488.45|22602.35|22482.35|10
1634587820000|2021-10-18 20:10:20|22607.24|22487.24|22615.45|22495.45|22615.74|22495.74|22607.24|22487.24|10
1634587830000|2021-10-18 20:10:30|22614.08|22494.08|22615.29|22495.29|22618.16|22498.16|22614.08|22494.08|10
1634587840000|2021-10-18 20:10:40|22615.52|22495.52|22614.15|22494.15|22615.89|22495.89|22613.4|22493.4|10
1634587850000|2021-10-18 20:10:50|22614.79|22494.79|22627.98|22507.98|22627.98|22507.98|22614.79|22494.79|10
1634587860000|2021-10-18 20:11:00|22628.35|22508.35|22630.06|22510.06|22631.93|22511.93|22628.35|22508.35|10
1634587870000|2021-10-18 20:11:10|22628.96|22508.96|22627.75|22507.75|22628.96|22508.96|22625.88|22505.88|10
1634587880000|2021-10-18 20:11:20|22627.91|22507.91|22628.37|22508.37|22630.03|22510.03|22627.88|22507.88|10
1634587890000|2021-10-18 20:11:30|22628.7|22508.7|22630.18|22510.18|22630.18|22510.18|22627.85|22507.85|10
1634587900000|2021-10-18 20:11:40|22629.86|22509.86|22630.38|22510.38|22630.48|22510.48|22629.36|22509.36|10
1634587910000|2021-10-18 20:11:50|22628.79|22508.79|22629.06|22509.06|22630.09|22510.09|22628.13|22508.13|10
1634587920000|2021-10-18 20:12:00|22628.89|22508.89|22631.97|22511.97|22633.31|22513.31|22628.89|22508.89|10
1634587930000|2021-10-18 20:12:10|22632.37|22512.37|22630.54|22510.54|22634.74|22514.74|22630.54|22510.54|10
1634587940000|2021-10-18 20:12:20|22630.93|22510.93|22626.55|22506.55|22631.9|22511.9|22626.35|22506.35|10
1634587950000|2021-10-18 20:12:30|22626.74|22506.74|22636.33|22516.33|22636.33|22516.33|22626.74|22506.74|10
1634587960000|2021-10-18 20:12:40|22636.22|22516.22|22641.69|22521.69|22641.69|22521.69|22635.88|22515.88|10
1634587970000|2021-10-18 20:12:50|22640.91|22520.91|22641.35|22521.35|22641.35|22521.35|22639.93|22519.93|10
1634587980000|2021-10-18 20:13:00|22641.94|22521.94|22647.89|22527.89|22648.56|22528.56|22641.94|22521.94|10
1634587990000|2021-10-18 20:13:10|22647.65|22527.65|22639.75|22519.75|22647.94|22527.94|22639.75|22519.75|10
1634588000000|2021-10-18 20:13:20|22638.9|22518.9|22632.18|22512.18|22638.9|22518.9|22631.77|22511.77|10
1634588010000|2021-10-18 20:13:30|22632.43|22512.43|22635.43|22515.43|22635.43|22515.43|22631.96|22511.96|10
1634588020000|2021-10-18 20:13:40|22635.3|22515.3|22635.17|22515.17|22636.59|22516.59|22635.06|22515.06|10
1634588030000|2021-10-18 20:13:50|22634.79|22514.79|22636.46|22516.46|22636.66|22516.66|22633.62|22513.62|10
1634588040000|2021-10-18 20:14:00|22635.72|22515.72|22638.42|22518.42|22638.42|22518.42|22635.72|22515.72|9
1634588050000|2021-10-18 20:14:10|22638.55|22518.55|22639.65|22519.65|22639.9|22519.9|22638.55|22518.55|10
1634588060000|2021-10-18 20:14:20|22638.64|22518.64|22636.54|22516.54|22638.83|22518.83|22636.54|22516.54|10
1634588070000|2021-10-18 20:14:30|22638.17|22518.17|22634.66|22514.66|22638.17|22518.17|22634.48|22514.48|10
1634588080000|2021-10-18 20:14:40|22635.82|22515.82|22629.38|22509.38|22635.82|22515.82|22629.38|22509.38|10
1634588090000|2021-10-18 20:14:50|22629.07|22509.07|22623.23|22503.23|22629.07|22509.07|22623.23|22503.23|10
1634588100000|2021-10-18 20:15:00|22622.4|22502.4|22623.89|22503.89|22623.89|22503.89|22621.65|22501.65|10
1634588110000|2021-10-18 20:15:10|22625.2|22505.2|22623.16|22503.16|22626.66|22506.66|22623.16|22503.16|10
1634588120000|2021-10-18 20:15:20|22623.2|22503.2|22618.96|22498.96|22623.2|22503.2|22618.71|22498.71|10
1634588130000|2021-10-18 20:15:30|22618.95|22498.95|22621.33|22501.33|22621.33|22501.33|22618.95|22498.95|10
1634588140000|2021-10-18 20:15:40|22621.52|22501.52|22618.61|22498.61|22622|22502|22618.61|22498.61|10
1634588150000|2021-10-18 20:15:50|22618.59|22498.59|22614.38|22494.38|22618.59|22498.59|22614.38|22494.38|10
1634588160000|2021-10-18 20:16:00|22614.28|22494.28|22612.07|22492.07|22614.69|22494.69|22612.07|22492.07|9
1634588170000|2021-10-18 20:16:10|22612.22|22492.22|22613.16|22493.16|22613.16|22493.16|22610.79|22490.79|10
1634588180000|2021-10-18 20:16:20|22614.54|22494.54|22617.01|22497.01|22617.51|22497.51|22614.54|22494.54|10
1634588190000|2021-10-18 20:16:30|22617.37|22497.37|22607.85|22487.85|22617.37|22497.37|22607.85|22487.85|10
1634588200000|2021-10-18 20:16:40|22608.23|22488.23|22600.07|22480.07|22608.23|22488.23|22600.07|22480.07|10
1634588210000|2021-10-18 20:16:50|22599.33|22479.33|22600.54|22480.54|22600.82|22480.82|22599.33|22479.33|10
1634588220000|2021-10-18 20:17:00|22600.47|22480.47|22599.74|22479.74|22600.47|22480.47|22599.74|22479.74|10
1634588230000|2021-10-18 20:17:10|22599.43|22479.43|22595.36|22475.36|22599.43|22479.43|22595.36|22475.36|9
1634588240000|2021-10-18 20:17:20|22595.34|22475.34|22595.1|22475.1|22596.58|22476.58|22594.78|22474.78|10
1634588250000|2021-10-18 20:17:30|22594.59|22474.59|22592.88|22472.88|22594.59|22474.59|22592.88|22472.88|10
1634588260000|2021-10-18 20:17:40|22592.67|22472.67|22587.32|22467.32|22592.67|22472.67|22587.32|22467.32|9
1634588270000|2021-10-18 20:17:50|22586.97|22466.97|22579.22|22459.22|22586.97|22466.97|22579.22|22459.22|10
1634588280000|2021-10-18 20:18:00|22579.33|22459.33|22584.98|22464.98|22584.98|22464.98|22578.75|22458.75|10
1634588290000|2021-10-18 20:18:10|22586.47|22466.47|22588.82|22468.82|22588.82|22468.82|22585.84|22465.84|9
1634588300000|2021-10-18 20:18:20|22589.23|22469.23|22593.12|22473.12|22593.75|22473.75|22589.23|22469.23|10
1634588310000|2021-10-18 20:18:30|22590.73|22470.73|22585.74|22465.74|22591.06|22471.06|22585.74|22465.74|10
1634588320000|2021-10-18 20:18:40|22585.88|22465.88|22586.77|22466.77|22586.77|22466.77|22585.03|22465.03|9
1634588330000|2021-10-18 20:18:50|22588.23|22468.23|22590.85|22470.85|22590.97|22470.97|22588.23|22468.23|10
1634588340000|2021-10-18 20:19:00|22590.95|22470.95|22593.08|22473.08|22593.35|22473.35|22589.34|22469.34|10
1634588350000|2021-10-18 20:19:10|22593.07|22473.07|22598.17|22478.17|22598.64|22478.64|22593.07|22473.07|10
1634588360000|2021-10-18 20:19:20|22599|22479|22598.62|22478.62|22599|22479|22597.62|22477.62|10
1634588370000|2021-10-18 20:19:30|22598.74|22478.74|22598.66|22478.66|22598.9|22478.9|22597.76|22477.76|10
1634588380000|2021-10-18 20:19:40|22599.05|22479.05|22601.49|22481.49|22601.49|22481.49|22599.05|22479.05|10
1634588390000|2021-10-18 20:19:50|22601.55|22481.55|22602.41|22482.41|22602.88|22482.88|22600.98|22480.98|10
1634588400000|2021-10-18 20:20:00|22600|22480|22598.26|22478.26|22600.52|22480.52|22598.26|22478.26|10
1634588410000|2021-10-18 20:20:10|22598.09|22478.09|22598.71|22478.71|22598.71|22478.71|22596.51|22476.51|10
1634588420000|2021-10-18 20:20:20|22598.98|22478.98|22600.13|22480.13|22601.51|22481.51|22597.98|22477.98|10
1634588430000|2021-10-18 20:20:30|22601.16|22481.16|22603.42|22483.42|22603.77|22483.77|22601.16|22481.16|10
1634588440000|2021-10-18 20:20:40|22603.81|22483.81|22603.15|22483.15|22603.81|22483.81|22602.64|22482.64|10
1634588450000|2021-10-18 20:20:50|22602.84|22482.84|22608.67|22488.67|22608.67|22488.67|22602.84|22482.84|10
1634588460000|2021-10-18 20:21:00|22609.32|22489.32|22611.68|22491.68|22612.2|22492.2|22609.28|22489.28|10
1634588470000|2021-10-18 20:21:10|22612.96|22492.96|22613.8|22493.8|22614.78|22494.78|22611.84|22491.84|10
1634588480000|2021-10-18 20:21:20|22613.92|22493.92|22617.89|22497.89|22617.89|22497.89|22613.92|22493.92|10
1634588490000|2021-10-18 20:21:30|22617.95|22497.95|22616.93|22496.93|22618.2|22498.2|22616.93|22496.93|10
1634588500000|2021-10-18 20:21:40|22616.28|22496.28|22617.04|22497.04|22617.87|22497.87|22615.77|22495.77|10
1634588510000|2021-10-18 20:21:50|22616.98|22496.98|22616.69|22496.69|22618.2|22498.2|22616.34|22496.34|10
1634588520000|2021-10-18 20:22:00|22617.22|22497.22|22620.49|22500.49|22620.49|22500.49|22617.18|22497.18|10
1634588530000|2021-10-18 20:22:10|22620.59|22500.59|22628.24|22508.24|22628.6|22508.6|22620.28|22500.28|10
1634588540000|2021-10-18 20:22:20|22628.13|22508.13|22632.71|22512.71|22632.71|22512.71|22628.13|22508.13|10
1634588550000|2021-10-18 20:22:30|22632.94|22512.94|22637.53|22517.53|22637.53|22517.53|22632.94|22512.94|10
1634588560000|2021-10-18 20:22:40|22637.9|22517.9|22639.58|22519.58|22639.58|22519.58|22637.9|22517.9|9
1634588570000|2021-10-18 20:22:50|22639.79|22519.79|22643.29|22523.29|22643.29|22523.29|22639.79|22519.79|10
1634588580000|2021-10-18 20:23:00|22643.3|22523.3|22645.37|22525.37|22646.57|22526.57|22642.87|22522.87|10
1634588590000|2021-10-18 20:23:10|22645.89|22525.89|22652.18|22532.18|22652.5|22532.5|22645.89|22525.89|10
1634588600000|2021-10-18 20:23:20|22652.31|22532.31|22656.11|22536.11|22656.11|22536.11|22651.39|22531.39|9
1634588610000|2021-10-18 20:23:30|22656.19|22536.19|22655.43|22535.43|22657.49|22537.49|22655.43|22535.43|10
1634588620000|2021-10-18 20:23:40|22652.84|22532.84|22652.08|22532.08|22653.13|22533.13|22652.08|22532.08|10
1634588630000|2021-10-18 20:23:50|22651.34|22531.34|22651.45|22531.45|22653.98|22533.98|22651.31|22531.31|10
1634588640000|2021-10-18 20:24:00|22651.5|22531.5|22652.5|22532.5|22652.5|22532.5|22648.86|22528.86|10
1634588650000|2021-10-18 20:24:10|22653.12|22533.12|22653.54|22533.54|22653.91|22533.91|22652.41|22532.41|10
1634588660000|2021-10-18 20:24:20|22653.42|22533.42|22652.97|22532.97|22654.96|22534.96|22652.97|22532.97|9
1634588670000|2021-10-18 20:24:30|22650.73|22530.73|22649.74|22529.74|22650.74|22530.74|22647.71|22527.71|10
1634588680000|2021-10-18 20:24:40|22649.6|22529.6|22648.31|22528.31|22649.6|22529.6|22647.6|22527.6|10
1634588690000|2021-10-18 20:24:50|22649.61|22529.61|22643.23|22523.23|22649.61|22529.61|22642.41|22522.41|10
1634588700000|2021-10-18 20:25:00|22643.91|22523.91|22639.08|22519.08|22643.91|22523.91|22639.08|22519.08|10
1634588710000|2021-10-18 20:25:10|22638.5|22518.5|22630.26|22510.26|22638.5|22518.5|22630.26|22510.26|10
1634588720000|2021-10-18 20:25:20|22630.05|22510.05|22628.73|22508.73|22630.55|22510.55|22628|22508|10
1634588730000|2021-10-18 20:25:30|22628.98|22508.98|22630.05|22510.05|22630.05|22510.05|22628.88|22508.88|10
1634588740000|2021-10-18 20:25:40|22630.2|22510.2|22627.78|22507.78|22630.2|22510.2|22627.78|22507.78|10
1634588750000|2021-10-18 20:25:50|22627.11|22507.11|22629.66|22509.66|22629.7|22509.7|22627.11|22507.11|10
1634588760000|2021-10-18 20:26:00|22630.61|22510.61|22631.63|22511.63|22631.85|22511.85|22630.61|22510.61|10
1634588770000|2021-10-18 20:26:10|22631.97|22511.97|22631.16|22511.16|22632.24|22512.24|22631.16|22511.16|10
1634588780000|2021-10-18 20:26:20|22630.03|22510.03|22634.47|22514.47|22634.47|22514.47|22629.24|22509.24|10
1634588790000|2021-10-18 20:26:30|22635.14|22515.14|22642.52|22522.52|22642.52|22522.52|22635.14|22515.14|10
1634588800000|2021-10-18 20:26:40|22643.19|22523.19|22645.5|22525.5|22645.9|22525.9|22643.19|22523.19|10
1634588810000|2021-10-18 20:26:50|22645.86|22525.86|22649.15|22529.15|22649.15|22529.15|22645.65|22525.65|10
1634588820000|2021-10-18 20:27:00|22649.04|22529.04|22649.65|22529.65|22650.75|22530.75|22648.03|22528.03|10
1634588830000|2021-10-18 20:27:10|22649.47|22529.47|22651.98|22531.98|22652|22532|22648.49|22528.49|9
1634588840000|2021-10-18 20:27:20|22651.15|22531.15|22653.33|22533.33|22653.33|22533.33|22651.15|22531.15|10
1634588850000|2021-10-18 20:27:30|22653.76|22533.76|22653.79|22533.79|22654.22|22534.22|22653.19|22533.19|10
1634588860000|2021-10-18 20:27:40|22653.64|22533.64|22652.89|22532.89|22653.64|22533.64|22652.5|22532.5|10
1634588870000|2021-10-18 20:27:50|22653.01|22533.01|22652.65|22532.65|22653.62|22533.62|22652.49|22532.49|8
1634588880000|2021-10-18 20:28:00|22652.7|22532.7|22657.73|22537.73|22657.73|22537.73|22652.67|22532.67|10
1634588890000|2021-10-18 20:28:10|22658.09|22538.09|22659.05|22539.05|22659.13|22539.13|22657.52|22537.52|10
1634588900000|2021-10-18 20:28:20|22659.24|22539.24|22656.58|22536.58|22660.05|22540.05|22656.58|22536.58|9
1634588910000|2021-10-18 20:28:30|22656.57|22536.57|22654.22|22534.22|22656.57|22536.57|22653.92|22533.92|9
1634588920000|2021-10-18 20:28:40|22653.63|22533.63|22654.07|22534.07|22654.07|22534.07|22653.13|22533.13|9
1634588930000|2021-10-18 20:28:50|22654.09|22534.09|22654.28|22534.28|22654.85|22534.85|22652.6|22532.6|9
1634588940000|2021-10-18 20:29:00|22654.48|22534.48|22653.11|22533.11|22654.86|22534.86|22653.11|22533.11|10
1634588950000|2021-10-18 20:29:10|22653.13|22533.13|22652.38|22532.38|22653.93|22533.93|22652.14|22532.14|10
1634588960000|2021-10-18 20:29:20|22651.25|22531.25|22653.4|22533.4|22653.56|22533.56|22651.18|22531.18|10
1634588970000|2021-10-18 20:29:30|22653.34|22533.34|22654.34|22534.34|22655.11|22535.11|22653.15|22533.15|10
1634588980000|2021-10-18 20:29:40|22653.57|22533.57|22649.55|22529.55|22653.57|22533.57|22649.55|22529.55|10
1634588990000|2021-10-18 20:29:50|22649.52|22529.52|22648.87|22528.87|22649.52|22529.52|22647.91|22527.91|9
1634589000000|2021-10-18 20:30:00|22648.23|22528.23|22650.51|22530.51|22650.6|22530.6|22648.23|22528.23|9
1634589010000|2021-10-18 20:30:10|22649.97|22529.97|22651.21|22531.21|22651.26|22531.26|22649.97|22529.97|10
1634589020000|2021-10-18 20:30:20|22652.18|22532.18|22650.52|22530.52|22652.18|22532.18|22650.52|22530.52|10
1634589030000|2021-10-18 20:30:30|22649.94|22529.94|22649.22|22529.22|22650.6|22530.6|22649.22|22529.22|10
1634589040000|2021-10-18 20:30:40|22650.4|22530.4|22652.73|22532.73|22653.26|22533.26|22649.79|22529.79|10
1634589050000|2021-10-18 20:30:50|22653.13|22533.13|22654.44|22534.44|22655.07|22535.07|22653.13|22533.13|10
1634589060000|2021-10-18 20:31:00|22654.57|22534.57|22657.13|22537.13|22657.13|22537.13|22654.5|22534.5|10
1634589070000|2021-10-18 20:31:10|22658.08|22538.08|22655.3|22535.3|22658.77|22538.77|22655.3|22535.3|8
1634589080000|2021-10-18 20:31:20|22655.67|22535.67|22651.93|22531.93|22655.67|22535.67|22651.81|22531.81|10
1634589090000|2021-10-18 20:31:30|22651.63|22531.63|22652.8|22532.8|22652.8|22532.8|22651.63|22531.63|10
1634589100000|2021-10-18 20:31:40|22652.18|22532.18|22652.02|22532.02|22653.45|22533.45|22651.87|22531.87|10
1634589110000|2021-10-18 20:31:50|22651.64|22531.64|22651.56|22531.56|22652.02|22532.02|22651.31|22531.31|9
1634589120000|2021-10-18 20:32:00|22651.43|22531.43|22651.84|22531.84|22652.97|22532.97|22651.42|22531.42|9
1634589130000|2021-10-18 20:32:10|22652.71|22532.71|22653.24|22533.24|22653.35|22533.35|22652.71|22532.71|9
1634589140000|2021-10-18 20:32:20|22652.28|22532.28|22651.21|22531.21|22652.3|22532.3|22651.03|22531.03|10
1634589150000|2021-10-18 20:32:30|22650.94|22530.94|22649.88|22529.88|22651.78|22531.78|22649.88|22529.88|10
1634589160000|2021-10-18 20:32:40|22649.67|22529.67|22648.01|22528.01|22650|22530|22648.01|22528.01|10
1634589170000|2021-10-18 20:32:50|22646.71|22526.71|22642.68|22522.68|22646.71|22526.71|22642.68|22522.68|10
1634589180000|2021-10-18 20:33:00|22642.44|22522.44|22634.18|22514.18|22642.44|22522.44|22634.18|22514.18|10
1634589190000|2021-10-18 20:33:10|22633.6|22513.6|22631.99|22511.99|22633.64|22513.64|22630.97|22510.97|10
1634589200000|2021-10-18 20:33:20|22631.81|22511.81|22633.82|22513.82|22634.1|22514.1|22631.81|22511.81|10
1634589210000|2021-10-18 20:33:30|22633.65|22513.65|22633.48|22513.48|22634.94|22514.94|22632.29|22512.29|10
1634589220000|2021-10-18 20:33:40|22633.17|22513.17|22634.81|22514.81|22634.81|22514.81|22633|22513|8
1634589230000|2021-10-18 20:33:50|22634.8|22514.8|22633.19|22513.19|22635.73|22515.73|22633.19|22513.19|10
1634589240000|2021-10-18 20:34:00|22634.42|22514.42|22634.98|22514.98|22635|22515|22634.2|22514.2|9
1634589250000|2021-10-18 20:34:10|22635.17|22515.17|22635.75|22515.75|22636.41|22516.41|22634.89|22514.89|10
1634589260000|2021-10-18 20:34:20|22635.85|22515.85|22634.06|22514.06|22635.85|22515.85|22634.06|22514.06|10
1634589270000|2021-10-18 20:34:30|22634.76|22514.76|22638.64|22518.64|22638.64|22518.64|22634.76|22514.76|10
1634589280000|2021-10-18 20:34:40|22638.21|22518.21|22641.96|22521.96|22641.96|22521.96|22638.21|22518.21|10
1634589290000|2021-10-18 20:34:50|22642.16|22522.16|22643.24|22523.24|22643.88|22523.88|22641.1|22521.1|10
1634589300000|2021-10-18 20:35:00|22642.24|22522.24|22638.16|22518.16|22642.24|22522.24|22638.16|22518.16|10
1634589310000|2021-10-18 20:35:10|22638.17|22518.17|22633.72|22513.72|22638.25|22518.25|22633.72|22513.72|10
1634589320000|2021-10-18 20:35:20|22633.59|22513.59|22637.49|22517.49|22637.49|22517.49|22632.79|22512.79|10
1634589330000|2021-10-18 20:35:30|22638.34|22518.34|22641.38|22521.38|22641.76|22521.76|22638.34|22518.34|10
1634589340000|2021-10-18 20:35:40|22641.57|22521.57|22641.89|22521.89|22642.95|22522.95|22641.24|22521.24|10
1634589350000|2021-10-18 20:35:50|22641.62|22521.62|22637.75|22517.75|22641.62|22521.62|22637.75|22517.75|10
1634589360000|2021-10-18 20:36:00|22637.19|22517.19|22638|22518|22638.24|22518.24|22637.19|22517.19|9
1634589370000|2021-10-18 20:36:10|22637.62|22517.62|22634.94|22514.94|22638.15|22518.15|22634.94|22514.94|10
1634589380000|2021-10-18 20:36:20|22634.79|22514.79|22633.61|22513.61|22634.83|22514.83|22633.16|22513.16|10
1634589390000|2021-10-18 20:36:30|22633.84|22513.84|22629.26|22509.26|22633.84|22513.84|22629.26|22509.26|10
1634589400000|2021-10-18 20:36:40|22629.86|22509.86|22628.35|22508.35|22629.86|22509.86|22628.2|22508.2|10
1634589410000|2021-10-18 20:36:50|22628.36|22508.36|22628.66|22508.66|22630.11|22510.11|22627.82|22507.82|10
1634589420000|2021-10-18 20:37:00|22628.49|22508.49|22624.83|22504.83|22628.49|22508.49|22624.83|22504.83|10
1634589430000|2021-10-18 20:37:10|22625.14|22505.14|22625.43|22505.43|22625.47|22505.47|22624.25|22504.25|10
1634589440000|2021-10-18 20:37:20|22624.78|22504.78|22619.59|22499.59|22624.78|22504.78|22619.59|22499.59|10
1634589450000|2021-10-18 20:37:30|22618.56|22498.56|22619.26|22499.26|22619.29|22499.29|22618.22|22498.22|10
1634589460000|2021-10-18 20:37:40|22618.17|22498.17|22616.1|22496.1|22618.17|22498.17|22615.74|22495.74|10
1634589470000|2021-10-18 20:37:50|22617.32|22497.32|22615.41|22495.41|22617.32|22497.32|22615.18|22495.18|10
1634589480000|2021-10-18 20:38:00|22613.72|22493.72|22609.97|22489.97|22613.72|22493.72|22608.74|22488.74|10
1634589490000|2021-10-18 20:38:10|22610.89|22490.89|22613.61|22493.61|22614.63|22494.63|22610.89|22490.89|10
1634589500000|2021-10-18 20:38:20|22613.57|22493.57|22610.69|22490.69|22613.57|22493.57|22610.69|22490.69|10
1634589510000|2021-10-18 20:38:30|22610.53|22490.53|22608.83|22488.83|22610.53|22490.53|22608.83|22488.83|10
1634589520000|2021-10-18 20:38:40|22608.72|22488.72|22610.2|22490.2|22610.2|22490.2|22608.72|22488.72|10
1634589530000|2021-10-18 20:38:50|22610.05|22490.05|22615.52|22495.52|22615.52|22495.52|22610.05|22490.05|10
1634589540000|2021-10-18 20:39:00|22614.58|22494.58|22615.11|22495.11|22616.07|22496.07|22614.56|22494.56|10
1634589550000|2021-10-18 20:39:10|22615.06|22495.06|22615.61|22495.61|22615.61|22495.61|22614.14|22494.14|10
1634589560000|2021-10-18 20:39:20|22616|22496|22616.75|22496.75|22618.31|22498.31|22616|22496|9
1634589570000|2021-10-18 20:39:30|22616.56|22496.56|22613.45|22493.45|22616.56|22496.56|22613.45|22493.45|10
1634589580000|2021-10-18 20:39:40|22613.48|22493.48|22611.76|22491.76|22613.48|22493.48|22610.39|22490.39|10
1634589590000|2021-10-18 20:39:50|22611.85|22491.85|22612.2|22492.2|22612.52|22492.52|22611.85|22491.85|10
1634589600000|2021-10-18 20:40:00|22612.41|22492.41|22612.36|22492.36|22612.41|22492.41|22611.42|22491.42|10
1634589610000|2021-10-18 20:40:10|22611.98|22491.98|22612.42|22492.42|22612.62|22492.62|22611.01|22491.01|8
1634589620000|2021-10-18 20:40:20|22612.76|22492.76|22607.39|22487.39|22612.76|22492.76|22607.39|22487.39|10
1634589630000|2021-10-18 20:40:30|22606.79|22486.79|22603.79|22483.79|22606.79|22486.79|22603.79|22483.79|10
1634589640000|2021-10-18 20:40:40|22603.33|22483.33|22601.76|22481.76|22603.6|22483.6|22601.02|22481.02|10
1634589650000|2021-10-18 20:40:50|22600.87|22480.87|22602.16|22482.16|22602.19|22482.19|22599.65|22479.65|9
1634589660000|2021-10-18 20:41:00|22602.34|22482.34|22606.16|22486.16|22606.16|22486.16|22602.34|22482.34|10
1634589670000|2021-10-18 20:41:10|22607.16|22487.16|22604.93|22484.93|22607.16|22487.16|22603.26|22483.26|10
1634589680000|2021-10-18 20:41:20|22605.57|22485.57|22604.53|22484.53|22605.57|22485.57|22603.96|22483.96|10
1634589690000|2021-10-18 20:41:30|22604.07|22484.07|22602.07|22482.07|22604.29|22484.29|22602.07|22482.07|10
1634589700000|2021-10-18 20:41:40|22600.82|22480.82|22601.41|22481.41|22601.77|22481.77|22599.82|22479.82|9
1634589710000|2021-10-18 20:41:50|22601.91|22481.91|22605.57|22485.57|22606.83|22486.83|22601.91|22481.91|10
1634589720000|2021-10-18 20:42:00|22606.68|22486.68|22608.02|22488.02|22608.62|22488.62|22606.68|22486.68|10
1634589730000|2021-10-18 20:42:10|22607.96|22487.96|22604.76|22484.76|22607.96|22487.96|22604.76|22484.76|10
1634589740000|2021-10-18 20:42:20|22605.06|22485.06|22607.45|22487.45|22607.51|22487.51|22605.06|22485.06|10
1634589750000|2021-10-18 20:42:30|22607.67|22487.67|22608.21|22488.21|22608.21|22488.21|22607.09|22487.09|10
1634589760000|2021-10-18 20:42:40|22608.36|22488.36|22608.94|22488.94|22609.59|22489.59|22608.31|22488.31|10
1634589770000|2021-10-18 20:42:50|22609.64|22489.64|22610.69|22490.69|22610.81|22490.81|22609.28|22489.28|10
1634589780000|2021-10-18 20:43:00|22611.8|22491.8|22612.58|22492.58|22612.66|22492.66|22611.8|22491.8|9
1634589790000|2021-10-18 20:43:10|22613.1|22493.1|22619.73|22499.73|22619.73|22499.73|22613.1|22493.1|10
1634589800000|2021-10-18 20:43:20|22620.4|22500.4|22622.84|22502.84|22622.95|22502.95|22620.4|22500.4|10
1634589810000|2021-10-18 20:43:30|22622.6|22502.6|22624.13|22504.13|22624.38|22504.38|22622.6|22502.6|9
1634589820000|2021-10-18 20:43:40|22624.69|22504.69|22627.98|22507.98|22627.98|22507.98|22624.34|22504.34|10
1634589830000|2021-10-18 20:43:50|22627.53|22507.53|22627.09|22507.09|22627.53|22507.53|22625.84|22505.84|9
1634589840000|2021-10-18 20:44:00|22627.34|22507.34|22627.94|22507.94|22628.43|22508.43|22626.74|22506.74|10
1634589850000|2021-10-18 20:44:10|22627.8|22507.8|22632.19|22512.19|22632.19|22512.19|22627.8|22507.8|10
1634589860000|2021-10-18 20:44:20|22631.4|22511.4|22631.59|22511.59|22632.47|22512.47|22630.96|22510.96|10
1634589870000|2021-10-18 20:44:30|22631.44|22511.44|22629.03|22509.03|22631.44|22511.44|22628.77|22508.77|10
1634589880000|2021-10-18 20:44:40|22628.19|22508.19|22624.82|22504.82|22629.17|22509.17|22624.82|22504.82|10
1634589890000|2021-10-18 20:44:50|22624.68|22504.68|22623.61|22503.61|22624.68|22504.68|22622.88|22502.88|9
1634589900000|2021-10-18 20:45:00|22623.07|22503.07|22623.54|22503.54|22623.85|22503.85|22623.07|22503.07|10
1634589910000|2021-10-18 20:45:10|22623.67|22503.67|22625.46|22505.46|22625.59|22505.59|22623.67|22503.67|10
1634589920000|2021-10-18 20:45:20|22625.09|22505.09|22621.1|22501.1|22625.09|22505.09|22621.1|22501.1|10
1634589930000|2021-10-18 20:45:30|22621.11|22501.11|22622.44|22502.44|22622.58|22502.58|22620.92|22500.92|10
1634589940000|2021-10-18 20:45:40|22621.98|22501.98|22624.18|22504.18|22624.41|22504.41|22621.98|22501.98|10
1634589950000|2021-10-18 20:45:50|22623.3|22503.3|22625.2|22505.2|22625.2|22505.2|22623.3|22503.3|10
1634589960000|2021-10-18 20:46:00|22625.15|22505.15|22626.5|22506.5|22626.5|22506.5|22624.15|22504.15|10
1634589970000|2021-10-18 20:46:10|22625.45|22505.45|22605.49|22485.49|22625.45|22505.45|22605.49|22485.49|10
1634589980000|2021-10-18 20:46:20|22604.42|22484.42|22594.41|22474.41|22604.42|22484.42|22594.41|22474.41|10
1634589990000|2021-10-18 20:46:30|22592.66|22472.66|22581.15|22461.15|22592.66|22472.66|22581.15|22461.15|10
1634590000000|2021-10-18 20:46:40|22580.1|22460.1|22572.27|22452.27|22580.1|22460.1|22572.27|22452.27|10
1634590010000|2021-10-18 20:46:50|22571.93|22451.93|22564.85|22444.85|22571.93|22451.93|22564.85|22444.85|10
1634590020000|2021-10-18 20:47:00|22565.12|22445.12|22568.2|22448.2|22568.2|22448.2|22565.12|22445.12|10
1634590030000|2021-10-18 20:47:10|22568.68|22448.68|22566.46|22446.46|22569.48|22449.48|22566.46|22446.46|10
1634590040000|2021-10-18 20:47:20|22566.15|22446.15|22562.91|22442.91|22566.2|22446.2|22562.36|22442.36|10
1634590050000|2021-10-18 20:47:30|22557.46|22437.46|22554.67|22434.67|22557.46|22437.46|22554.21|22434.21|10
1634590060000|2021-10-18 20:47:40|22554.53|22434.53|22554.31|22434.31|22555.79|22435.79|22553.66|22433.66|10
1634590070000|2021-10-18 20:47:50|22553.89|22433.89|22550.14|22430.14|22554.11|22434.11|22549.63|22429.63|10
1634590080000|2021-10-18 20:48:00|22551.29|22431.29|22552.31|22432.31|22552.31|22432.31|22550.42|22430.42|10
1634590090000|2021-10-18 20:48:10|22552.87|22432.87|22556.77|22436.77|22557.21|22437.21|22552.87|22432.87|10
1634590100000|2021-10-18 20:48:20|22557.27|22437.27|22560.93|22440.93|22560.93|22440.93|22557.27|22437.27|10
1634590110000|2021-10-18 20:48:30|22561|22441|22563.11|22443.11|22563.12|22443.12|22560.99|22440.99|10
1634590120000|2021-10-18 20:48:40|22563.16|22443.16|22561.24|22441.24|22563.16|22443.16|22561.24|22441.24|10
1634590130000|2021-10-18 20:48:50|22561.54|22441.54|22562.71|22442.71|22562.71|22442.71|22560.62|22440.62|10
1634590140000|2021-10-18 20:49:00|22561.01|22441.01|22562.78|22442.78|22562.78|22442.78|22561.01|22441.01|9
1634590150000|2021-10-18 20:49:10|22562.19|22442.19|22554.55|22434.55|22562.6|22442.6|22554.55|22434.55|10
1634590160000|2021-10-18 20:49:20|22550.32|22430.32|22547.44|22427.44|22550.32|22430.32|22547.44|22427.44|10
1634590170000|2021-10-18 20:49:30|22547.07|22427.07|22545.68|22425.68|22548.03|22428.03|22545.33|22425.33|10
1634590180000|2021-10-18 20:49:40|22545.92|22425.92|22540.18|22420.18|22545.92|22425.92|22540.18|22420.18|9
1634590190000|2021-10-18 20:49:50|22539.95|22419.95|22541.63|22421.63|22541.63|22421.63|22538.64|22418.64|10
1634590200000|2021-10-18 20:50:00|22543.54|22423.54|22543.09|22423.09|22544.49|22424.49|22542.71|22422.71|10
1634590210000|2021-10-18 20:50:10|22542.07|22422.07|22540.21|22420.21|22542.07|22422.07|22539.34|22419.34|9
1634590220000|2021-10-18 20:50:20|22540.2|22420.2|22538.88|22418.88|22540.4|22420.4|22538.88|22418.88|10
1634590230000|2021-10-18 20:50:30|22538.92|22418.92|22539.3|22419.3|22539.3|22419.3|22537.2|22417.2|10
1634590240000|2021-10-18 20:50:40|22539.36|22419.36|22539.44|22419.44|22540.63|22420.63|22539.36|22419.36|9
1634590250000|2021-10-18 20:50:50|22539.82|22419.82|22538.37|22418.37|22539.82|22419.82|22537.82|22417.82|9
1634590260000|2021-10-18 20:51:00|22537.98|22417.98|22537.6|22417.6|22537.98|22417.98|22536.18|22416.18|10
1634590270000|2021-10-18 20:51:10|22538.54|22418.54|22537.63|22417.63|22539|22419|22537.34|22417.34|10
1634590280000|2021-10-18 20:51:20|22537.12|22417.12|22540.2|22420.2|22540.2|22420.2|22537.12|22417.12|10
1634590290000|2021-10-18 20:51:30|22540.79|22420.79|22544.95|22424.95|22544.95|22424.95|22540.79|22420.79|10
1634590300000|2021-10-18 20:51:40|22545.84|22425.84|22543.84|22423.84|22545.84|22425.84|22543.84|22423.84|10
1634590310000|2021-10-18 20:51:50|22543.72|22423.72|22544.07|22424.07|22544.59|22424.59|22543.48|22423.48|9
1634590320000|2021-10-18 20:52:00|22544.28|22424.28|22544.05|22424.05|22544.71|22424.71|22543.91|22423.91|10
1634590330000|2021-10-18 20:52:10|22543.63|22423.63|22546.33|22426.33|22546.33|22426.33|22543.63|22423.63|9
1634590340000|2021-10-18 20:52:20|22546.87|22426.87|22543.15|22423.15|22546.87|22426.87|22543.15|22423.15|10
1634590350000|2021-10-18 20:52:30|22544.42|22424.42|22544.68|22424.68|22544.68|22424.68|22543.95|22423.95|10
1634590360000|2021-10-18 20:52:40|22544.95|22424.95|22547.87|22427.87|22547.87|22427.87|22544.91|22424.91|10
1634590370000|2021-10-18 20:52:50|22548.2|22428.2|22559.98|22439.98|22559.98|22439.98|22548.2|22428.2|10
1634590380000|2021-10-18 20:53:00|22560.11|22440.11|22561.09|22441.09|22564.09|22444.09|22560.11|22440.11|10
1634590390000|2021-10-18 20:53:10|22562.07|22442.07|22562.04|22442.04|22562.18|22442.18|22560.94|22440.94|9
1634590400000|2021-10-18 20:53:20|22562.12|22442.12|22561.45|22441.45|22562.22|22442.22|22560.93|22440.93|10
1634590410000|2021-10-18 20:53:30|22562.99|22442.99|22560.4|22440.4|22563.34|22443.34|22560.4|22440.4|10
1634590420000|2021-10-18 20:53:40|22560.42|22440.42|22559.7|22439.7|22560.42|22440.42|22558.21|22438.21|10
1634590430000|2021-10-18 20:53:50|22558.44|22438.44|22561.41|22441.41|22561.41|22441.41|22558.44|22438.44|10
1634590440000|2021-10-18 20:54:00|22560.27|22440.27|22564.2|22444.2|22564.83|22444.83|22560.27|22440.27|10
1634590450000|2021-10-18 20:54:10|22565.14|22445.14|22567.17|22447.17|22568.6|22448.6|22564.54|22444.54|10
1634590460000|2021-10-18 20:54:20|22564.55|22444.55|22556.65|22436.65|22565.09|22445.09|22556.65|22436.65|10
1634590470000|2021-10-18 20:54:30|22555.09|22435.09|22550.84|22430.84|22555.09|22435.09|22550.83|22430.83|9
1634590480000|2021-10-18 20:54:40|22550.38|22430.38|22549.15|22429.15|22550.38|22430.38|22549.15|22429.15|10
1634590490000|2021-10-18 20:54:50|22547.6|22427.6|22547.49|22427.49|22547.67|22427.67|22545.15|22425.15|10
1634590500000|2021-10-18 20:55:00|22548.77|22428.77|22557.25|22437.25|22557.25|22437.25|22548.77|22428.77|10
1634590510000|2021-10-18 20:55:10|22558.63|22438.63|22562.57|22442.57|22563.21|22443.21|22558.63|22438.63|10
1634590520000|2021-10-18 20:55:20|22562.54|22442.54|22564.65|22444.65|22565.64|22445.64|22562.44|22442.44|10
1634590530000|2021-10-18 20:55:30|22566.14|22446.14|22570.28|22450.28|22570.99|22450.99|22565.51|22445.51|10
1634590540000|2021-10-18 20:55:40|22570.98|22450.98|22580.29|22460.29|22580.29|22460.29|22570.98|22450.98|9
1634590550000|2021-10-18 20:55:50|22581.02|22461.02|22589.22|22469.22|22589.22|22469.22|22580.17|22460.17|10
1634590560000|2021-10-18 20:56:00|22590.15|22470.15|22598.45|22478.45|22598.45|22478.45|22590.15|22470.15|10
1634590570000|2021-10-18 20:56:10|22598.51|22478.51|22597.98|22477.98|22600.08|22480.08|22597.98|22477.98|10
1634590580000|2021-10-18 20:56:20|22599.58|22479.58|22602.38|22482.38|22602.45|22482.45|22599.58|22479.58|10
1634590590000|2021-10-18 20:56:30|22599.96|22479.96|22605|22485|22605.8|22485.8|22599.96|22479.96|10
1634590600000|2021-10-18 20:56:40|22606.6|22486.6|22607.57|22487.57|22609.11|22489.11|22606.6|22486.6|10
1634590610000|2021-10-18 20:56:50|22606.21|22486.21|22603.18|22483.18|22606.21|22486.21|22603.18|22483.18|10
1634590620000|2021-10-18 20:57:00|22602.95|22482.95|22604.1|22484.1|22604.62|22484.62|22602.75|22482.75|10
1634590630000|2021-10-18 20:57:10|22604.56|22484.56|22605.43|22485.43|22605.43|22485.43|22604.04|22484.04|10
1634590640000|2021-10-18 20:57:20|22605.47|22485.47|22607.01|22487.01|22607.35|22487.35|22605.47|22485.47|10
1634590650000|2021-10-18 20:57:30|22606.98|22486.98|22607.22|22487.22|22607.36|22487.36|22606.63|22486.63|9
1634590660000|2021-10-18 20:57:40|22605.98|22485.98|22607.24|22487.24|22608.04|22488.04|22605.98|22485.98|10
1634590670000|2021-10-18 20:57:50|22606.67|22486.67|22607.14|22487.14|22607.34|22487.34|22606.66|22486.66|7
1634590680000|2021-10-18 20:58:00|22607.01|22487.01|22600.87|22480.87|22608.4|22488.4|22600.87|22480.87|10
1634590690000|2021-10-18 20:58:10|22601.91|22481.91|22598.21|22478.21|22601.91|22481.91|22598.21|22478.21|10
1634590700000|2021-10-18 20:58:20|22597.59|22477.59|22594.34|22474.34|22597.59|22477.59|22594.32|22474.32|10
1634590710000|2021-10-18 20:58:30|22594|22474|22592.3|22472.3|22594|22474|22592.3|22472.3|10
1634590720000|2021-10-18 20:58:40|22592.03|22472.03|22595.38|22475.38|22595.38|22475.38|22591.38|22471.38|10
1634590730000|2021-10-18 20:58:50|22594.31|22474.31|22592.68|22472.68|22595.46|22475.46|22591.9|22471.9|9
1634590740000|2021-10-18 20:59:00|22591.5|22471.5|22593.01|22473.01|22594.09|22474.09|22591.5|22471.5|10
1634590750000|2021-10-18 20:59:10|22593.58|22473.58|22597.68|22477.68|22597.8|22477.8|22593.58|22473.58|10
1634590760000|2021-10-18 20:59:20|22596.98|22476.98|22596.64|22476.64|22597.58|22477.58|22595.92|22475.92|10
1634590770000|2021-10-18 20:59:30|22596.12|22476.12|22596.13|22476.13|22596.64|22476.64|22594.06|22474.06|10
1634590780000|2021-10-18 20:59:40|22595.45|22475.45|22596.86|22476.86|22597.36|22477.36|22595.45|22475.45|10
1634590790000|2021-10-18 20:59:50|22595.28|22475.28|22591.5|22471.5|22595.77|22475.77|22591.5|22471.5|10
1634590800000|2021-10-18 21:00:00|22592.63|22472.63|22588.17|22468.17|22592.91|22472.91|22586.72|22466.72|10
1634590810000|2021-10-18 21:00:10|22587.67|22467.67|22568.56|22448.56|22587.67|22467.67|22568.56|22448.56|10
1634590820000|2021-10-18 21:00:20|22567.4|22447.4|22561.12|22441.12|22567.53|22447.53|22561.12|22441.12|10
1634590830000|2021-10-18 21:00:30|22561.2|22441.2|22560.36|22440.36|22562.28|22442.28|22559.48|22439.48|10
1634590840000|2021-10-18 21:00:40|22560.08|22440.08|22554.68|22434.68|22560.11|22440.11|22554.68|22434.68|9
1634590850000|2021-10-18 21:00:50|22554.65|22434.65|22553.02|22433.02|22554.65|22434.65|22553.02|22433.02|10
1634590860000|2021-10-18 21:01:00|22551.43|22431.43|22552.55|22432.55|22553.02|22433.02|22551.43|22431.43|10
1634590870000|2021-10-18 21:01:10|22552.03|22432.03|22552.57|22432.57|22552.77|22432.77|22552.03|22432.03|10
1634590880000|2021-10-18 21:01:20|22552.97|22432.97|22554.81|22434.81|22554.91|22434.91|22552.97|22432.97|10
1634590890000|2021-10-18 21:01:30|22554.66|22434.66|22551.45|22431.45|22554.66|22434.66|22551.45|22431.45|10
1634590900000|2021-10-18 21:01:40|22550.14|22430.14|22546.27|22426.27|22550.14|22430.14|22546.27|22426.27|10
1634590910000|2021-10-18 21:01:50|22546.18|22426.18|22546.41|22426.41|22546.88|22426.88|22546.06|22426.06|10
1634590920000|2021-10-18 21:02:00|22545.66|22425.66|22547.91|22427.91|22548.05|22428.05|22545.54|22425.54|10
1634590930000|2021-10-18 21:02:10|22548.1|22428.1|22548.89|22428.89|22550.89|22430.89|22548.04|22428.04|10
1634590940000|2021-10-18 21:02:20|22547.39|22427.39|22550.48|22430.48|22550.68|22430.68|22547.39|22427.39|10
1634590950000|2021-10-18 21:02:30|22551.26|22431.26|22551.61|22431.61|22551.75|22431.75|22550.63|22430.63|9
1634590960000|2021-10-18 21:02:40|22551.69|22431.69|22550.67|22430.67|22552.1|22432.1|22550.67|22430.67|7
1634590970000|2021-10-18 21:02:50|22549.66|22429.66|22550.62|22430.62|22550.62|22430.62|22549.33|22429.33|10
1634590980000|2021-10-18 21:03:00|22550|22430|22550.77|22430.77|22551.46|22431.46|22549.95|22429.95|10
1634590990000|2021-10-18 21:03:10|22551.37|22431.37|22552.14|22432.14|22552.56|22432.56|22551.37|22431.37|10
1634591000000|2021-10-18 21:03:20|22552.35|22432.35|22553.32|22433.32|22553.39|22433.39|22551.45|22431.45|10
1634591010000|2021-10-18 21:03:30|22553.15|22433.15|22552.23|22432.23|22553.67|22433.67|22551.84|22431.84|10
1634591020000|2021-10-18 21:03:40|22552.48|22432.48|22549.89|22429.89|22552.48|22432.48|22549.89|22429.89|10
1634591030000|2021-10-18 21:03:50|22549.62|22429.62|22551.19|22431.19|22551.19|22431.19|22549.21|22429.21|10
1634591040000|2021-10-18 21:04:00|22551.12|22431.12|22549.26|22429.26|22551.12|22431.12|22549.26|22429.26|10
1634591050000|2021-10-18 21:04:10|22550.38|22430.38|22549.13|22429.13|22550.85|22430.85|22549.13|22429.13|10
1634591060000|2021-10-18 21:04:20|22549.19|22429.19|22549.99|22429.99|22549.99|22429.99|22549.19|22429.19|10
1634591070000|2021-10-18 21:04:30|22550.28|22430.28|22551.49|22431.49|22551.53|22431.53|22550.28|22430.28|10
1634591080000|2021-10-18 21:04:40|22551.31|22431.31|22554.54|22434.54|22555.11|22435.11|22551.31|22431.31|10
1634591090000|2021-10-18 21:04:50|22553.91|22433.91|22553.7|22433.7|22554.28|22434.28|22552.78|22432.78|10
1634591100000|2021-10-18 21:05:00|22553.52|22433.52|22551.21|22431.21|22553.52|22433.52|22550.4|22430.4|10
1634591110000|2021-10-18 21:05:10|22552.29|22432.29|22549.94|22429.94|22552.39|22432.39|22549.94|22429.94|10
1634591120000|2021-10-18 21:05:20|22550.13|22430.13|22548.01|22428.01|22550.13|22430.13|22547.88|22427.88|10
1634591130000|2021-10-18 21:05:30|22547.87|22427.87|22547.12|22427.12|22548.11|22428.11|22546.33|22426.33|10
1634591140000|2021-10-18 21:05:40|22546.6|22426.6|22546.84|22426.84|22547.69|22427.69|22546.4|22426.4|10
1634591150000|2021-10-18 21:05:50|22547.23|22427.23|22546.79|22426.79|22547.23|22427.23|22546.67|22426.67|9
1634591160000|2021-10-18 21:06:00|22546.92|22426.92|22545.82|22425.82|22546.92|22426.92|22545.39|22425.39|10
1634591170000|2021-10-18 21:06:10|22545.67|22425.67|22546.25|22426.25|22546.25|22426.25|22545.51|22425.51|9
1634591180000|2021-10-18 21:06:20|22545.76|22425.76|22545.6|22425.6|22546.08|22426.08|22545.53|22425.53|9
1634591190000|2021-10-18 21:06:30|22545.56|22425.56|22545.16|22425.16|22545.56|22425.56|22545.02|22425.02|8
1634591200000|2021-10-18 21:06:40|22545.31|22425.31|22546.35|22426.35|22546.61|22426.61|22545.26|22425.26|10
1634591210000|2021-10-18 21:06:50|22546.46|22426.46|22545.73|22425.73|22546.64|22426.64|22545.73|22425.73|8
1634591220000|2021-10-18 21:07:00|22545.93|22425.93|22544.92|22424.92|22545.93|22425.93|22544.63|22424.63|9
1634591230000|2021-10-18 21:07:10|22544.49|22424.49|22543.64|22423.64|22545.05|22425.05|22543.32|22423.32|10
1634591240000|2021-10-18 21:07:20|22543.3|22423.3|22541.28|22421.28|22543.3|22423.3|22541.28|22421.28|9
1634591250000|2021-10-18 21:07:30|22541.21|22421.21|22540.04|22420.04|22541.21|22421.21|22540.04|22420.04|8
1634591260000|2021-10-18 21:07:40|22539.73|22419.73|22540.84|22420.84|22541.59|22421.59|22539.73|22419.73|10
1634591270000|2021-10-18 21:07:50|22541.04|22421.04|22540.2|22420.2|22541.37|22421.37|22540.2|22420.2|10
1634591280000|2021-10-18 21:08:00|22539.75|22419.75|22537.46|22417.46|22539.75|22419.75|22537.46|22417.46|10
1634591290000|2021-10-18 21:08:10|22537.52|22417.52|22533.64|22413.64|22537.52|22417.52|22533.64|22413.64|9
1634591300000|2021-10-18 21:08:20|22531.94|22411.94|22530.09|22410.09|22531.94|22411.94|22529.69|22409.69|10
1634591310000|2021-10-18 21:08:30|22530.47|22410.47|22523.76|22403.76|22530.47|22410.47|22522.19|22402.19|10
1634591320000|2021-10-18 21:08:40|22523.61|22403.61|22515.73|22395.73|22523.61|22403.61|22515.21|22395.21|10
1634591330000|2021-10-18 21:08:50|22516.41|22396.41|22512.81|22392.81|22516.41|22396.41|22512.81|22392.81|10
1634591340000|2021-10-18 21:09:00|22512.74|22392.74|22512.4|22392.4|22513.54|22393.54|22512.4|22392.4|10
1634591350000|2021-10-18 21:09:10|22512.66|22392.66|22514.71|22394.71|22514.71|22394.71|22511.82|22391.82|10
1634591360000|2021-10-18 21:09:20|22514.79|22394.79|22514.49|22394.49|22516.21|22396.21|22514.49|22394.49|10
1634591370000|2021-10-18 21:09:30|22516.27|22396.27|22516.63|22396.63|22516.63|22396.63|22515.09|22395.09|9
1634591380000|2021-10-18 21:09:40|22517.74|22397.74|22517.66|22397.66|22518.52|22398.52|22516.92|22396.92|10
1634591390000|2021-10-18 21:09:50|22516.95|22396.95|22515.52|22395.52|22517.35|22397.35|22515.52|22395.52|10
1634591400000|2021-10-18 21:10:00|22515.73|22395.73|22512.27|22392.27|22515.93|22395.93|22511.23|22391.23|10
1634591410000|2021-10-18 21:10:10|22511.45|22391.45|22513.58|22393.58|22513.85|22393.85|22510.41|22390.41|10
1634591420000|2021-10-18 21:10:20|22514.54|22394.54|22517.35|22397.35|22517.54|22397.54|22514.54|22394.54|10
1634591430000|2021-10-18 21:10:30|22517.75|22397.75|22523.88|22403.88|22524.14|22404.14|22517.75|22397.75|10
1634591440000|2021-10-18 21:10:40|22527.16|22407.16|22533.89|22413.89|22533.89|22413.89|22527.16|22407.16|10
1634591450000|2021-10-18 21:10:50|22534.48|22414.48|22543.44|22423.44|22543.44|22423.44|22534.01|22414.01|10
1634591460000|2021-10-18 21:11:00|22544.81|22424.81|22545.32|22425.32|22546.83|22426.83|22544.51|22424.51|9
1634591470000|2021-10-18 21:11:10|22545.51|22425.51|22545.53|22425.53|22545.86|22425.86|22544.81|22424.81|10
1634591480000|2021-10-18 21:11:20|22545.6|22425.6|22541.86|22421.86|22545.6|22425.6|22541.86|22421.86|10
1634591490000|2021-10-18 21:11:30|22541.52|22421.52|22538.69|22418.69|22541.96|22421.96|22538.69|22418.69|10
1634591500000|2021-10-18 21:11:40|22538.76|22418.76|22534.98|22414.98|22538.76|22418.76|22534.98|22414.98|9
1634591510000|2021-10-18 21:11:50|22534.68|22414.68|22530.37|22410.37|22534.68|22414.68|22530.37|22410.37|10
1634591520000|2021-10-18 21:12:00|22529.48|22409.48|22531.94|22411.94|22531.94|22411.94|22529.48|22409.48|10
1634591530000|2021-10-18 21:12:10|22532.08|22412.08|22535.97|22415.97|22535.97|22415.97|22531.51|22411.51|10
1634591540000|2021-10-18 21:12:20|22536.08|22416.08|22537.9|22417.9|22538.79|22418.79|22536.03|22416.03|10
1634591550000|2021-10-18 21:12:30|22538.87|22418.87|22539.24|22419.24|22539.77|22419.77|22538.67|22418.67|8
1634591560000|2021-10-18 21:12:40|22539.26|22419.26|22541|22421|22541.63|22421.63|22539.26|22419.26|10
1634591570000|2021-10-18 21:12:50|22541.4|22421.4|22543.64|22423.64|22543.64|22423.64|22540.71|22420.71|9
1634591580000|2021-10-18 21:13:00|22543.86|22423.86|22543.79|22423.79|22544.57|22424.57|22543.3|22423.3|9
1634591590000|2021-10-18 21:13:10|22543.43|22423.43|22545.4|22425.4|22545.4|22425.4|22542.74|22422.74|10
1634591600000|2021-10-18 21:13:20|22545.6|22425.6|22548.72|22428.72|22548.72|22428.72|22545.6|22425.6|10
1634591610000|2021-10-18 21:13:30|22548.71|22428.71|22548.33|22428.33|22550.52|22430.52|22548.33|22428.33|10
1634591620000|2021-10-18 21:13:40|22547.69|22427.69|22544.54|22424.54|22547.69|22427.69|22544.54|22424.54|10
1634591630000|2021-10-18 21:13:50|22543.78|22423.78|22544.78|22424.78|22544.78|22424.78|22543.32|22423.32|10
1634591640000|2021-10-18 21:14:00|22543.58|22423.58|22544.16|22424.16|22545|22425|22543.19|22423.19|10
1634591650000|2021-10-18 21:14:10|22542.93|22422.93|22545.05|22425.05|22545.05|22425.05|22541.83|22421.83|10
1634591660000|2021-10-18 21:14:20|22544.95|22424.95|22545.93|22425.93|22546.77|22426.77|22544.95|22424.95|10
1634591670000|2021-10-18 21:14:30|22546.37|22426.37|22547.39|22427.39|22547.43|22427.43|22546.33|22426.33|10
1634591680000|2021-10-18 21:14:40|22547.78|22427.78|22546.34|22426.34|22548.66|22428.66|22545.86|22425.86|10
1634591690000|2021-10-18 21:14:50|22547.02|22427.02|22548.41|22428.41|22549.35|22429.35|22547.02|22427.02|10
1634591700000|2021-10-18 21:15:00|22548.85|22428.85|22549.49|22429.49|22549.89|22429.89|22548.63|22428.63|10
1634591710000|2021-10-18 21:15:10|22549.61|22429.61|22550.3|22430.3|22551.25|22431.25|22549.61|22429.61|10
1634591720000|2021-10-18 21:15:20|22551.05|22431.05|22550.37|22430.37|22551.05|22431.05|22549.32|22429.32|9
1634591730000|2021-10-18 21:15:30|22550.6|22430.6|22551.39|22431.39|22551.39|22431.39|22550.3|22430.3|9
1634591740000|2021-10-18 21:15:40|22551.12|22431.12|22550.17|22430.17|22551.24|22431.24|22549.83|22429.83|10
1634591750000|2021-10-18 21:15:50|22549.91|22429.91|22550.19|22430.19|22550.19|22430.19|22549.59|22429.59|10
1634591760000|2021-10-18 21:16:00|22550.12|22430.12|22550.54|22430.54|22551.03|22431.03|22550.1|22430.1|9
1634591770000|2021-10-18 21:16:10|22550.82|22430.82|22549.84|22429.84|22550.82|22430.82|22549.32|22429.32|10
1634591780000|2021-10-18 21:16:20|22550.45|22430.45|22550.18|22430.18|22550.45|22430.45|22550.18|22430.18|8
1634591790000|2021-10-18 21:16:30|22549.97|22429.97|22550.83|22430.83|22550.83|22430.83|22549.67|22429.67|9
1634591800000|2021-10-18 21:16:40|22551.03|22431.03|22551.78|22431.78|22551.78|22431.78|22550.15|22430.15|9
1634591810000|2021-10-18 21:16:50|22551.95|22431.95|22552.06|22432.06|22552.27|22432.27|22551.59|22431.59|8
1634591820000|2021-10-18 21:17:00|22553.42|22433.42|22555.99|22435.99|22555.99|22435.99|22552.77|22432.77|10
1634591830000|2021-10-18 21:17:10|22557.74|22437.74|22564.72|22444.72|22564.72|22444.72|22557.74|22437.74|10
1634591840000|2021-10-18 21:17:20|22564.79|22444.79|22573.61|22453.61|22573.61|22453.61|22564.79|22444.79|9
1634591850000|2021-10-18 21:17:30|22575.28|22455.28|22579.12|22459.12|22579.12|22459.12|22575.28|22455.28|10
1634591860000|2021-10-18 21:17:40|22579.59|22459.59|22586.21|22466.21|22586.21|22466.21|22579.59|22459.59|10
1634591870000|2021-10-18 21:17:50|22586.11|22466.11|22588.36|22468.36|22588.36|22468.36|22584.88|22464.88|10
1634591880000|2021-10-18 21:18:00|22588.08|22468.08|22588.01|22468.01|22588.38|22468.38|22587.64|22467.64|10
1634591890000|2021-10-18 21:18:10|22588.2|22468.2|22588.35|22468.35|22589.33|22469.33|22585.37|22465.37|10
1634591900000|2021-10-18 21:18:20|22589.12|22469.12|22589.6|22469.6|22590.93|22470.93|22589.12|22469.12|10
1634591910000|2021-10-18 21:18:30|22589.69|22469.69|22591.72|22471.72|22592.01|22472.01|22589.59|22469.59|9
1634591920000|2021-10-18 21:18:40|22591.75|22471.75|22592.94|22472.94|22593.49|22473.49|22591.47|22471.47|9
1634591930000|2021-10-18 21:18:50|22593.03|22473.03|22594.26|22474.26|22594.26|22474.26|22593|22473|9
1634591940000|2021-10-18 21:19:00|22594.29|22474.29|22594.53|22474.53|22595.65|22475.65|22593.32|22473.32|9
1634591950000|2021-10-18 21:19:10|22594.93|22474.93|22590.72|22470.72|22594.93|22474.93|22589.68|22469.68|10
1634591960000|2021-10-18 21:19:20|22590.89|22470.89|22593.44|22473.44|22593.44|22473.44|22590.11|22470.11|10
1634591970000|2021-10-18 21:19:30|22593.48|22473.48|22598.77|22478.77|22598.77|22478.77|22593.48|22473.48|10
1634591980000|2021-10-18 21:19:40|22599.18|22479.18|22603.96|22483.96|22603.96|22483.96|22599.18|22479.18|10
1634591990000|2021-10-18 21:19:50|22604.68|22484.68|22603.72|22483.72|22604.68|22484.68|22602.75|22482.75|9
1634592000000|2021-10-18 21:20:00|22603.57|22483.57|22606.3|22486.3|22606.3|22486.3|22603.57|22483.57|10
1634592010000|2021-10-18 21:20:10|22607.21|22487.21|22608.24|22488.24|22608.42|22488.42|22606.31|22486.31|10
1634592020000|2021-10-18 21:20:20|22608.25|22488.25|22609.32|22489.32|22609.32|22489.32|22608.25|22488.25|10
1634592030000|2021-10-18 21:20:30|22609.51|22489.51|22614.47|22494.47|22614.57|22494.57|22609.46|22489.46|10
1634592040000|2021-10-18 21:20:40|22616.53|22496.53|22614.16|22494.16|22616.53|22496.53|22614.16|22494.16|9
1634592050000|2021-10-18 21:20:50|22614.25|22494.25|22614.65|22494.65|22616.72|22496.72|22614.25|22494.25|10
1634592060000|2021-10-18 21:21:00|22614.61|22494.61|22613.91|22493.91|22615.13|22495.13|22613.65|22493.65|10
1634592070000|2021-10-18 21:21:10|22613.8|22493.8|22614.73|22494.73|22615.23|22495.23|22613.36|22493.36|10
1634592080000|2021-10-18 21:21:20|22614.51|22494.51|22608.32|22488.32|22614.51|22494.51|22608.26|22488.26|10
1634592090000|2021-10-18 21:21:30|22608.58|22488.58|22607.94|22487.94|22608.58|22488.58|22607.34|22487.34|9
1634592100000|2021-10-18 21:21:40|22607.56|22487.56|22608.35|22488.35|22608.78|22488.78|22607.56|22487.56|9
1634592110000|2021-10-18 21:21:50|22608.56|22488.56|22609.18|22489.18|22610.25|22490.25|22608.56|22488.56|10
1634592120000|2021-10-18 21:22:00|22609.14|22489.14|22607.95|22487.95|22609.14|22489.14|22607.24|22487.24|10
1634592130000|2021-10-18 21:22:10|22606.61|22486.61|22604.22|22484.22|22606.61|22486.61|22603.94|22483.94|8
1634592140000|2021-10-18 21:22:20|22603.64|22483.64|22602.74|22482.74|22603.64|22483.64|22602.68|22482.68|10
1634592150000|2021-10-18 21:22:30|22602.82|22482.82|22601.7|22481.7|22602.87|22482.87|22601.39|22481.39|10
1634592160000|2021-10-18 21:22:40|22601.72|22481.72|22597.65|22477.65|22601.72|22481.72|22596.57|22476.57|10
1634592170000|2021-10-18 21:22:50|22596.7|22476.7|22594.2|22474.2|22596.7|22476.7|22594.19|22474.19|9
1634592180000|2021-10-18 21:23:00|22594.38|22474.38|22594.08|22474.08|22594.99|22474.99|22594.08|22474.08|10
1634592190000|2021-10-18 21:23:10|22594.32|22474.32|22592.89|22472.89|22594.53|22474.53|22592.84|22472.84|10
1634592200000|2021-10-18 21:23:20|22593.27|22473.27|22593.02|22473.02|22593.34|22473.34|22592.66|22472.66|10
1634592210000|2021-10-18 21:23:30|22592.77|22472.77|22595.9|22475.9|22595.96|22475.96|22592.77|22472.77|10
1634592220000|2021-10-18 21:23:40|22596.07|22476.07|22600.06|22480.06|22600.06|22480.06|22595.08|22475.08|10
1634592230000|2021-10-18 21:23:50|22600.01|22480.01|22598.07|22478.07|22600.01|22480.01|22598.07|22478.07|10
1634592240000|2021-10-18 21:24:00|22598.16|22478.16|22598.12|22478.12|22598.21|22478.21|22596.31|22476.31|10
1634592250000|2021-10-18 21:24:10|22598.17|22478.17|22596.92|22476.92|22598.18|22478.18|22596.92|22476.92|10
1634592260000|2021-10-18 21:24:20|22597.22|22477.22|22597.61|22477.61|22598.63|22478.63|22597.22|22477.22|10
1634592270000|2021-10-18 21:24:30|22599.02|22479.02|22600.03|22480.03|22601.25|22481.25|22598.23|22478.23|10
1634592280000|2021-10-18 21:24:40|22599.97|22479.97|22604.1|22484.1|22604.1|22484.1|22599.97|22479.97|10
1634592290000|2021-10-18 21:24:50|22604.35|22484.35|22609.55|22489.55|22609.55|22489.55|22604.35|22484.35|10
1634592300000|2021-10-18 21:25:00|22610.77|22490.77|22612.36|22492.36|22613.29|22493.29|22610.77|22490.77|10
1634592310000|2021-10-18 21:25:10|22611.54|22491.54|22610.99|22490.99|22611.98|22491.98|22610.87|22490.87|10
1634592320000|2021-10-18 21:25:20|22609.69|22489.69|22608.93|22488.93|22610.1|22490.1|22608.92|22488.92|10
1634592330000|2021-10-18 21:25:30|22608.98|22488.98|22607.35|22487.35|22610.38|22490.38|22607.35|22487.35|10
1634592340000|2021-10-18 21:25:40|22607.77|22487.77|22606.74|22486.74|22607.94|22487.94|22606.72|22486.72|9
1634592350000|2021-10-18 21:25:50|22607.04|22487.04|22607.26|22487.26|22608.13|22488.13|22606.25|22486.25|10
1634592360000|2021-10-18 21:26:00|22606.7|22486.7|22607.43|22487.43|22608.23|22488.23|22606.7|22486.7|10
1634592370000|2021-10-18 21:26:10|22607.63|22487.63|22607.7|22487.7|22608.31|22488.31|22607.47|22487.47|10
1634592380000|2021-10-18 21:26:20|22607.25|22487.25|22609.17|22489.17|22609.17|22489.17|22607.25|22487.25|10
1634592390000|2021-10-18 21:26:30|22609.93|22489.93|22607.91|22487.91|22609.93|22489.93|22607.91|22487.91|9
1634592400000|2021-10-18 21:26:40|22608.79|22488.79|22607.55|22487.55|22609.73|22489.73|22607.53|22487.53|9
1634592410000|2021-10-18 21:26:50|22607.54|22487.54|22608.79|22488.79|22608.79|22488.79|22607.47|22487.47|10
1634592420000|2021-10-18 21:27:00|22608.18|22488.18|22610.08|22490.08|22610.08|22490.08|22608.18|22488.18|10
1634592430000|2021-10-18 21:27:10|22610.41|22490.41|22611.33|22491.33|22612.39|22492.39|22610.41|22490.41|10
1634592440000|2021-10-18 21:27:20|22612.17|22492.17|22612.21|22492.21|22613.35|22493.35|22612.17|22492.17|10
1634592450000|2021-10-18 21:27:30|22612.23|22492.23|22610.77|22490.77|22612.23|22492.23|22610.77|22490.77|9
1634592460000|2021-10-18 21:27:40|22610.81|22490.81|22608.84|22488.84|22610.81|22490.81|22608.84|22488.84|7
1634592470000|2021-10-18 21:27:50|22609|22489|22609.29|22489.29|22610.61|22490.61|22608.29|22488.29|10
1634592480000|2021-10-18 21:28:00|22608.92|22488.92|22607.59|22487.59|22609.32|22489.32|22607.59|22487.59|9
1634592490000|2021-10-18 21:28:10|22608.55|22488.55|22609.69|22489.69|22609.69|22489.69|22608.18|22488.18|10
1634592500000|2021-10-18 21:28:20|22609.67|22489.67|22610.97|22490.97|22611.19|22491.19|22608.77|22488.77|10
1634592510000|2021-10-18 21:28:30|22611.22|22491.22|22612.66|22492.66|22613.1|22493.1|22611.22|22491.22|10
1634592520000|2021-10-18 21:28:40|22612.8|22492.8|22616.47|22496.47|22616.47|22496.47|22612.8|22492.8|10
1634592530000|2021-10-18 21:28:50|22616.93|22496.93|22618.76|22498.76|22618.77|22498.77|22615.01|22495.01|10
1634592540000|2021-10-18 21:29:00|22618.77|22498.77|22621.18|22501.18|22621.18|22501.18|22618.77|22498.77|10
1634592550000|2021-10-18 21:29:10|22621.89|22501.89|22623.42|22503.42|22623.54|22503.54|22621.89|22501.89|10
1634592560000|2021-10-18 21:29:20|22622.83|22502.83|22624.92|22504.92|22624.98|22504.98|22622.7|22502.7|9
1634592570000|2021-10-18 21:29:30|22624.73|22504.73|22630.34|22510.34|22630.81|22510.81|22624.73|22504.73|10
1634592580000|2021-10-18 21:29:40|22630.33|22510.33|22631.95|22511.95|22631.95|22511.95|22629.82|22509.82|10
1634592590000|2021-10-18 21:29:50|22631.66|22511.66|22632.89|22512.89|22632.95|22512.95|22631.66|22511.66|10
1634592600000|2021-10-18 21:30:00|22632.78|22512.78|22635.66|22515.66|22635.66|22515.66|22632.78|22512.78|10
1634592610000|2021-10-18 21:30:10|22634.85|22514.85|22637.28|22517.28|22637.56|22517.56|22634.85|22514.85|10
1634592620000|2021-10-18 21:30:20|22637.23|22517.23|22640.31|22520.31|22640.31|22520.31|22637.23|22517.23|10
1634592630000|2021-10-18 21:30:30|22640.46|22520.46|22644.02|22524.02|22644.96|22524.96|22640.46|22520.46|10
1634592640000|2021-10-18 21:30:40|22644.68|22524.68|22646.24|22526.24|22646.35|22526.35|22644.68|22524.68|10
1634592650000|2021-10-18 21:30:50|22646.48|22526.48|22649.34|22529.34|22649.34|22529.34|22645.52|22525.52|10
1634592660000|2021-10-18 21:31:00|22648.96|22528.96|22654.83|22534.83|22654.83|22534.83|22648.96|22528.96|10
1634592670000|2021-10-18 21:31:10|22654.71|22534.71|22658.02|22538.02|22658.36|22538.36|22654.38|22534.38|10
1634592680000|2021-10-18 21:31:20|22656.47|22536.47|22658.65|22538.65|22659.44|22539.44|22656.47|22536.47|10
1634592690000|2021-10-18 21:31:30|22658.42|22538.42|22657.12|22537.12|22659.72|22539.72|22657.03|22537.03|10
1634592700000|2021-10-18 21:31:40|22657.1|22537.1|22657.87|22537.87|22657.87|22537.87|22656.87|22536.87|10
1634592710000|2021-10-18 21:31:50|22656.39|22536.39|22657|22537|22657|22537|22655.09|22535.09|10
1634592720000|2021-10-18 21:32:00|22656.43|22536.43|22652.94|22532.94|22656.43|22536.43|22652.94|22532.94|10
1634592730000|2021-10-18 21:32:10|22653.13|22533.13|22652.94|22532.94|22653.14|22533.14|22652.39|22532.39|8
1634592740000|2021-10-18 21:32:20|22653|22533|22651.65|22531.65|22653|22533|22649.89|22529.89|10
1634592750000|2021-10-18 21:32:30|22651.37|22531.37|22646.66|22526.66|22651.37|22531.37|22646.59|22526.59|9
1634592760000|2021-10-18 21:32:40|22646.46|22526.46|22645.8|22525.8|22646.46|22526.46|22645.35|22525.35|10
1634592770000|2021-10-18 21:32:50|22644.94|22524.94|22644.81|22524.81|22645.3|22525.3|22644.58|22524.58|10
1634592780000|2021-10-18 21:33:00|22644.51|22524.51|22642.58|22522.58|22644.62|22524.62|22642.01|22522.01|10
1634592790000|2021-10-18 21:33:10|22642.46|22522.46|22638.94|22518.94|22642.48|22522.48|22638.94|22518.94|10
1634592800000|2021-10-18 21:33:20|22639|22519|22638.32|22518.32|22639|22519|22637.86|22517.86|10
1634592810000|2021-10-18 21:33:30|22638.78|22518.78|22637.75|22517.75|22638.78|22518.78|22637.75|22517.75|10
1634592820000|2021-10-18 21:33:40|22638.78|22518.78|22639.3|22519.3|22639.31|22519.31|22638.53|22518.53|10
1634592830000|2021-10-18 21:33:50|22639.29|22519.29|22639.85|22519.85|22640.7|22520.7|22638.65|22518.65|8
1634592840000|2021-10-18 21:34:00|22639.67|22519.67|22638.65|22518.65|22640.4|22520.4|22638.65|22518.65|10
1634592850000|2021-10-18 21:34:10|22638.7|22518.7|22640.03|22520.03|22640.03|22520.03|22638.18|22518.18|10
1634592860000|2021-10-18 21:34:20|22640.24|22520.24|22636.84|22516.84|22640.24|22520.24|22636.84|22516.84|10
1634592870000|2021-10-18 21:34:30|22636.82|22516.82|22636.09|22516.09|22637.71|22517.71|22635.12|22515.12|10
1634592880000|2021-10-18 21:34:40|22635.85|22515.85|22637.14|22517.14|22637.92|22517.92|22635.85|22515.85|10
1634592890000|2021-10-18 21:34:50|22636.59|22516.59|22636.83|22516.83|22636.94|22516.94|22636.42|22516.42|9
1634592900000|2021-10-18 21:35:00|22636.72|22516.72|22636.35|22516.35|22638.69|22518.69|22636.29|22516.29|10
1634592910000|2021-10-18 21:35:10|22636.33|22516.33|22636.38|22516.38|22636.58|22516.58|22635.96|22515.96|9
1634592920000|2021-10-18 21:35:20|22636.12|22516.12|22636.12|22516.12|22636.43|22516.43|22636.05|22516.05|9
1634592930000|2021-10-18 21:35:30|22636.14|22516.14|22635.43|22515.43|22636.37|22516.37|22635.41|22515.41|10
1634592940000|2021-10-18 21:35:40|22635.39|22515.39|22636.17|22516.17|22636.51|22516.51|22635.39|22515.39|10
1634592950000|2021-10-18 21:35:50|22636.03|22516.03|22635.69|22515.69|22636.55|22516.55|22635.57|22515.57|10
1634592960000|2021-10-18 21:36:00|22635.48|22515.48|22635.78|22515.78|22636.39|22516.39|22635.08|22515.08|10
1634592970000|2021-10-18 21:36:10|22637.14|22517.14|22635.71|22515.71|22637.94|22517.94|22635.68|22515.68|10
1634592980000|2021-10-18 21:36:20|22635.69|22515.69|22637.37|22517.37|22637.37|22517.37|22635.23|22515.23|10
1634592990000|2021-10-18 21:36:30|22637.71|22517.71|22639.84|22519.84|22640.09|22520.09|22637.71|22517.71|10
1634593000000|2021-10-18 21:36:40|22639.88|22519.88|22639.61|22519.61|22639.95|22519.95|22639.18|22519.18|9
1634593010000|2021-10-18 21:36:50|22639.16|22519.16|22639.78|22519.78|22640.14|22520.14|22639.16|22519.16|9
1634593020000|2021-10-18 21:37:00|22638.87|22518.87|22638.94|22518.94|22639.99|22519.99|22638.87|22518.87|10
1634593030000|2021-10-18 21:37:10|22639.12|22519.12|22640.58|22520.58|22640.58|22520.58|22639.12|22519.12|10
1634593040000|2021-10-18 21:37:20|22640.81|22520.81|22639.54|22519.54|22640.94|22520.94|22639.16|22519.16|10
1634593050000|2021-10-18 21:37:30|22640.71|22520.71|22640.74|22520.74|22640.74|22520.74|22640.48|22520.48|7
1634593060000|2021-10-18 21:37:40|22640.16|22520.16|22640.3|22520.3|22640.3|22520.3|22639.54|22519.54|9
1634593070000|2021-10-18 21:37:50|22640.97|22520.97|22642.93|22522.93|22642.93|22522.93|22640.97|22520.97|8
1634593080000|2021-10-18 21:38:00|22643.66|22523.66|22643.9|22523.9|22644.18|22524.18|22643.31|22523.31|10
1634593090000|2021-10-18 21:38:10|22643.87|22523.87|22644.33|22524.33|22644.33|22524.33|22642.53|22522.53|10
1634593100000|2021-10-18 21:38:20|22644.18|22524.18|22643.79|22523.79|22644.55|22524.55|22643.79|22523.79|10
1634593110000|2021-10-18 21:38:30|22643.54|22523.54|22643.56|22523.56|22644.39|22524.39|22642.73|22522.73|10
1634593120000|2021-10-18 21:38:40|22643.42|22523.42|22642.74|22522.74|22643.42|22523.42|22642.54|22522.54|9
1634593130000|2021-10-18 21:38:50|22642.31|22522.31|22645.45|22525.45|22645.45|22525.45|22642.31|22522.31|9
1634593140000|2021-10-18 21:39:00|22645.46|22525.46|22647.85|22527.85|22647.85|22527.85|22645.46|22525.46|10
1634593150000|2021-10-18 21:39:10|22647.76|22527.76|22649.39|22529.39|22653|22533|22647.19|22527.19|10
1634593160000|2021-10-18 21:39:20|22649.23|22529.23|22651.95|22531.95|22651.95|22531.95|22649.23|22529.23|10
1634593170000|2021-10-18 21:39:30|22651.85|22531.85|22654.86|22534.86|22654.86|22534.86|22651.85|22531.85|10
1634593180000|2021-10-18 21:39:40|22655.5|22535.5|22664.55|22544.55|22664.55|22544.55|22655.5|22535.5|10
1634593190000|2021-10-18 21:39:50|22665.2|22545.2|22668.68|22548.68|22668.68|22548.68|22665.2|22545.2|10
1634593200000|2021-10-18 21:40:00|22668.78|22548.78|22671.32|22551.32|22672.38|22552.38|22668.78|22548.78|10
1634593210000|2021-10-18 21:40:10|22670.57|22550.57|22672.6|22552.6|22672.81|22552.81|22669.71|22549.71|10
1634593220000|2021-10-18 21:40:20|22672.46|22552.46|22671.21|22551.21|22672.54|22552.54|22671.21|22551.21|9
1634593230000|2021-10-18 21:40:30|22671.27|22551.27|22675.62|22555.62|22675.62|22555.62|22670.42|22550.42|10
1634593240000|2021-10-18 21:40:40|22675.84|22555.84|22675.13|22555.13|22676.31|22556.31|22674.74|22554.74|10
1634593250000|2021-10-18 21:40:50|22676.16|22556.16|22676.8|22556.8|22676.91|22556.91|22675.76|22555.76|10
1634593260000|2021-10-18 21:41:00|22676.75|22556.75|22677.18|22557.18|22677.58|22557.58|22675.9|22555.9|10
1634593270000|2021-10-18 21:41:10|22677.13|22557.13|22681.49|22561.49|22681.78|22561.78|22677.13|22557.13|10
1634593280000|2021-10-18 21:41:20|22681.47|22561.47|22682.59|22562.59|22683.07|22563.07|22681.42|22561.42|10
1634593290000|2021-10-18 21:41:30|22683.14|22563.14|22682.4|22562.4|22683.3|22563.3|22682.14|22562.14|9
1634593300000|2021-10-18 21:41:40|22681.73|22561.73|22679.55|22559.55|22681.99|22561.99|22679|22559|10
1634593310000|2021-10-18 21:41:50|22679.56|22559.56|22677.89|22557.89|22679.7|22559.7|22677.06|22557.06|10
1634593320000|2021-10-18 21:42:00|22677.66|22557.66|22677.46|22557.46|22677.66|22557.66|22677.14|22557.14|10
1634593330000|2021-10-18 21:42:10|22677.88|22557.88|22679.01|22559.01|22679.01|22559.01|22677.88|22557.88|10
1634593340000|2021-10-18 21:42:20|22679.02|22559.02|22677.41|22557.41|22679.02|22559.02|22677.13|22557.13|10
1634593350000|2021-10-18 21:42:30|22677.48|22557.48|22677.02|22557.02|22678.13|22558.13|22677.02|22557.02|9
1634593360000|2021-10-18 21:42:40|22677.35|22557.35|22672.71|22552.71|22677.35|22557.35|22672.71|22552.71|10
1634593370000|2021-10-18 21:42:50|22672.62|22552.62|22671.56|22551.56|22672.86|22552.86|22671.56|22551.56|10
1634593380000|2021-10-18 21:43:00|22671.09|22551.09|22668.53|22548.53|22671.7|22551.7|22668.53|22548.53|10
1634593390000|2021-10-18 21:43:10|22669.06|22549.06|22661.25|22541.25|22669.06|22549.06|22660.96|22540.96|10
1634593400000|2021-10-18 21:43:20|22660.97|22540.97|22658.21|22538.21|22660.97|22540.97|22658.2|22538.2|10
1634593410000|2021-10-18 21:43:30|22658.23|22538.23|22657.07|22537.07|22658.81|22538.81|22657.07|22537.07|8
1634593420000|2021-10-18 21:43:40|22657.45|22537.45|22661.4|22541.4|22661.4|22541.4|22657.4|22537.4|10
1634593430000|2021-10-18 21:43:50|22661.9|22541.9|22662.86|22542.86|22662.86|22542.86|22661.3|22541.3|9
1634593440000|2021-10-18 21:44:00|22662.79|22542.79|22663.96|22543.96|22664.14|22544.14|22662.79|22542.79|10
1634593450000|2021-10-18 21:44:10|22664.34|22544.34|22663.41|22543.41|22664.59|22544.59|22662.92|22542.92|9
1634593460000|2021-10-18 21:44:20|22662.11|22542.11|22661.47|22541.47|22664.12|22544.12|22661.47|22541.47|10
1634593470000|2021-10-18 21:44:30|22661.71|22541.71|22659.73|22539.73|22662.63|22542.63|22659.62|22539.62|10
1634593480000|2021-10-18 21:44:40|22659.91|22539.91|22657.57|22537.57|22659.96|22539.96|22657.17|22537.17|8
1634593490000|2021-10-18 21:44:50|22656.82|22536.82|22657|22537|22657|22537|22655.05|22535.05|10
1634593500000|2021-10-18 21:45:00|22656.78|22536.78|22658.03|22538.03|22658.03|22538.03|22655.69|22535.69|10
1634593510000|2021-10-18 21:45:10|22658.07|22538.07|22665.15|22545.15|22665.15|22545.15|22658.07|22538.07|10
1634593520000|2021-10-18 21:45:20|22664.93|22544.93|22664.72|22544.72|22665.66|22545.66|22664.49|22544.49|10
1634593530000|2021-10-18 21:45:30|22664.9|22544.9|22666.67|22546.67|22666.79|22546.79|22664.46|22544.46|9
1634593540000|2021-10-18 21:45:40|22666.45|22546.45|22669.64|22549.64|22669.64|22549.64|22666.45|22546.45|10
1634593550000|2021-10-18 21:45:50|22669.29|22549.29|22672.07|22552.07|22672.44|22552.44|22668.82|22548.82|8
1634593560000|2021-10-18 21:46:00|22672.21|22552.21|22678.55|22558.55|22678.55|22558.55|22672.21|22552.21|10
1634593570000|2021-10-18 21:46:10|22678.45|22558.45|22678.74|22558.74|22679.4|22559.4|22678.35|22558.35|9
1634593580000|2021-10-18 21:46:20|22679.33|22559.33|22680.63|22560.63|22680.63|22560.63|22678.81|22558.81|10
1634593590000|2021-10-18 21:46:30|22680.87|22560.87|22683.38|22563.38|22683.42|22563.42|22679.93|22559.93|10
1634593600000|2021-10-18 21:46:40|22682.86|22562.86|22683.65|22563.65|22684.11|22564.11|22682.76|22562.76|10
1634593610000|2021-10-18 21:46:50|22683.75|22563.75|22687.5|22567.5|22687.66|22567.66|22683.75|22563.75|10
1634593620000|2021-10-18 21:47:00|22687.35|22567.35|22686.49|22566.49|22689.09|22569.09|22686.49|22566.49|10
1634593630000|2021-10-18 21:47:10|22686.21|22566.21|22686.76|22566.76|22686.76|22566.76|22686.05|22566.05|10
1634593640000|2021-10-18 21:47:20|22689.08|22569.08|22687.82|22567.82|22689.4|22569.4|22687.82|22567.82|10
1634593650000|2021-10-18 21:47:30|22687.76|22567.76|22685.72|22565.72|22687.76|22567.76|22684.51|22564.51|10
1634593660000|2021-10-18 21:47:40|22688.56|22568.56|22686.91|22566.91|22688.61|22568.61|22686.91|22566.91|10
1634593670000|2021-10-18 21:47:50|22686.59|22566.59|22686.67|22566.67|22687.55|22567.55|22686.34|22566.34|9
1634593680000|2021-10-18 21:48:00|22686.68|22566.68|22683.36|22563.36|22686.68|22566.68|22683.36|22563.36|9
1634593690000|2021-10-18 21:48:10|22682.63|22562.63|22681.94|22561.94|22683.4|22563.4|22681.86|22561.86|10
1634593700000|2021-10-18 21:48:20|22682.08|22562.08|22678.03|22558.03|22682.34|22562.34|22678.03|22558.03|9
1634593710000|2021-10-18 21:48:30|22676.94|22556.94|22671.39|22551.39|22676.95|22556.95|22671.39|22551.39|10
1634593720000|2021-10-18 21:48:40|22671.29|22551.29|22670.69|22550.69|22671.29|22551.29|22670.54|22550.54|9
1634593730000|2021-10-18 21:48:50|22671.7|22551.7|22671.66|22551.66|22672.73|22552.73|22670.82|22550.82|10
1634593740000|2021-10-18 21:49:00|22671.42|22551.42|22672.38|22552.38|22672.42|22552.42|22671.42|22551.42|10
1634593750000|2021-10-18 21:49:10|22672.74|22552.74|22671.75|22551.75|22672.74|22552.74|22671.11|22551.11|10
1634593760000|2021-10-18 21:49:20|22671.26|22551.26|22670.5|22550.5|22671.38|22551.38|22670.35|22550.35|9
1634593770000|2021-10-18 21:49:30|22671.97|22551.97|22671.78|22551.78|22671.97|22551.97|22670.1|22550.1|10
1634593780000|2021-10-18 21:49:40|22671.47|22551.47|22670.84|22550.84|22671.47|22551.47|22670.06|22550.06|10
1634593790000|2021-10-18 21:49:50|22670.98|22550.98|22669.99|22549.99|22670.98|22550.98|22669.64|22549.64|10
1634593800000|2021-10-18 21:50:00|22669.97|22549.97|22670.6|22550.6|22671.54|22551.54|22669.97|22549.97|9
1634593810000|2021-10-18 21:50:10|22671.17|22551.17|22669.79|22549.79|22671.54|22551.54|22669.79|22549.79|8
1634593820000|2021-10-18 21:50:20|22668.92|22548.92|22666.65|22546.65|22668.92|22548.92|22665.6|22545.6|10
1634593830000|2021-10-18 21:50:30|22666.61|22546.61|22665.66|22545.66|22666.61|22546.61|22664.86|22544.86|9
1634593840000|2021-10-18 21:50:40|22664.72|22544.72|22663.63|22543.63|22664.72|22544.72|22663.63|22543.63|10
1634593850000|2021-10-18 21:50:50|22663.58|22543.58|22664.06|22544.06|22664.51|22544.51|22663.58|22543.58|10
1634593860000|2021-10-18 21:51:00|22664.17|22544.17|22662.34|22542.34|22664.17|22544.17|22662.34|22542.34|10
1634593870000|2021-10-18 21:51:10|22662.24|22542.24|22659.78|22539.78|22662.24|22542.24|22659.54|22539.54|10
1634593880000|2021-10-18 21:51:20|22659.43|22539.43|22656.94|22536.94|22659.43|22539.43|22656.94|22536.94|10
1634593890000|2021-10-18 21:51:30|22655.74|22535.74|22650.97|22530.97|22655.74|22535.74|22650.97|22530.97|10
1634593900000|2021-10-18 21:51:40|22649.88|22529.88|22643.24|22523.24|22649.88|22529.88|22643.24|22523.24|10
1634593910000|2021-10-18 21:51:50|22642.83|22522.83|22641.05|22521.05|22642.83|22522.83|22640.27|22520.27|10
1634593920000|2021-10-18 21:52:00|22640.87|22520.87|22639.23|22519.23|22640.87|22520.87|22639.23|22519.23|10
1634593930000|2021-10-18 21:52:10|22637.3|22517.3|22633.36|22513.36|22637.3|22517.3|22633.36|22513.36|10
1634593940000|2021-10-18 21:52:20|22633.53|22513.53|22629.14|22509.14|22633.53|22513.53|22628.19|22508.19|10
1634593950000|2021-10-18 21:52:30|22629.23|22509.23|22626.85|22506.85|22629.23|22509.23|22626.85|22506.85|10
1634593960000|2021-10-18 21:52:40|22626.71|22506.71|22624.12|22504.12|22627.71|22507.71|22623.33|22503.33|10
1634593970000|2021-10-18 21:52:50|22624.01|22504.01|22625.72|22505.72|22625.73|22505.73|22624.01|22504.01|10
1634593980000|2021-10-18 21:53:00|22626.84|22506.84|22627.26|22507.26|22628.18|22508.18|22626.84|22506.84|10
1634593990000|2021-10-18 21:53:10|22626.85|22506.85|22628.08|22508.08|22628.08|22508.08|22626.85|22506.85|8
1634594000000|2021-10-18 21:53:20|22629.16|22509.16|22630.33|22510.33|22630.57|22510.57|22629.16|22509.16|10
1634594010000|2021-10-18 21:53:30|22629.07|22509.07|22627.37|22507.37|22629.66|22509.66|22627.31|22507.31|10
1634594020000|2021-10-18 21:53:40|22626.89|22506.89|22627.3|22507.3|22628.27|22508.27|22626.03|22506.03|9
1634594030000|2021-10-18 21:53:50|22625.5|22505.5|22625.44|22505.44|22626.39|22506.39|22624.66|22504.66|10
1634594040000|2021-10-18 21:54:00|22624.78|22504.78|22621.04|22501.04|22624.78|22504.78|22620.94|22500.94|10
1634594050000|2021-10-18 21:54:10|22620.92|22500.92|22620.16|22500.16|22621.67|22501.67|22619.08|22499.08|10
1634594060000|2021-10-18 21:54:20|22620.3|22500.3|22615.97|22495.97|22620.86|22500.86|22615.97|22495.97|9
1634594070000|2021-10-18 21:54:30|22615.17|22495.17|22611.56|22491.56|22615.45|22495.45|22610.9|22490.9|10
1634594080000|2021-10-18 21:54:40|22611.71|22491.71|22610.12|22490.12|22611.71|22491.71|22609.12|22489.12|10
1634594090000|2021-10-18 21:54:50|22610.46|22490.46|22612.44|22492.44|22612.44|22492.44|22609.56|22489.56|10
1634594100000|2021-10-18 21:55:00|22612.42|22492.42|22611.21|22491.21|22613.2|22493.2|22610.68|22490.68|10
1634594110000|2021-10-18 21:55:10|22611.3|22491.3|22611.84|22491.84|22612.16|22492.16|22610.61|22490.61|9
1634594120000|2021-10-18 21:55:20|22611.56|22491.56|22614.14|22494.14|22614.14|22494.14|22611.56|22491.56|10
1634594130000|2021-10-18 21:55:30|22614.24|22494.24|22616.37|22496.37|22617.04|22497.04|22613.93|22493.93|10
1634594140000|2021-10-18 21:55:40|22616.61|22496.61|22618.73|22498.73|22618.73|22498.73|22616.23|22496.23|10
1634594150000|2021-10-18 21:55:50|22618.17|22498.17|22616.22|22496.22|22618.31|22498.31|22616.2|22496.2|10
1634594160000|2021-10-18 21:56:00|22616.23|22496.23|22617.52|22497.52|22618.53|22498.53|22616.23|22496.23|10
1634594170000|2021-10-18 21:56:10|22617.31|22497.31|22615.09|22495.09|22617.73|22497.73|22615.04|22495.04|9
1634594180000|2021-10-18 21:56:20|22615.13|22495.13|22613.45|22493.45|22616.2|22496.2|22613.45|22493.45|10
1634594190000|2021-10-18 21:56:30|22612.81|22492.81|22613.22|22493.22|22613.22|22493.22|22611.92|22491.92|9
1634594200000|2021-10-18 21:56:40|22612.99|22492.99|22613.46|22493.46|22614.19|22494.19|22612.96|22492.96|9
1634594210000|2021-10-18 21:56:50|22613.72|22493.72|22607.13|22487.13|22613.72|22493.72|22607.13|22487.13|10
1634594220000|2021-10-18 21:57:00|22606.8|22486.8|22603.53|22483.53|22607.33|22487.33|22603.49|22483.49|10
1634594230000|2021-10-18 21:57:10|22603.27|22483.27|22605.7|22485.7|22605.7|22485.7|22602.93|22482.93|10
1634594240000|2021-10-18 21:57:20|22604.79|22484.79|22610.75|22490.75|22610.75|22490.75|22604.79|22484.79|10
1634594250000|2021-10-18 21:57:30|22611.26|22491.26|22618.86|22498.86|22618.86|22498.86|22611.26|22491.26|10
1634594260000|2021-10-18 21:57:40|22618.85|22498.85|22622.02|22502.02|22623.02|22503.02|22618.85|22498.85|10
1634594270000|2021-10-18 21:57:50|22621.09|22501.09|22623.9|22503.9|22624.37|22504.37|22620.92|22500.92|10
1634594280000|2021-10-18 21:58:00|22624.56|22504.56|22627.91|22507.91|22627.91|22507.91|22624.56|22504.56|10
1634594290000|2021-10-18 21:58:10|22628.06|22508.06|22626.9|22506.9|22628.36|22508.36|22626.9|22506.9|10
1634594300000|2021-10-18 21:58:20|22627.11|22507.11|22626.41|22506.41|22627.56|22507.56|22626.09|22506.09|8
1634594310000|2021-10-18 21:58:30|22625.35|22505.35|22626.5|22506.5|22626.92|22506.92|22625.35|22505.35|10
1634594320000|2021-10-18 21:58:40|22626.8|22506.8|22626.24|22506.24|22627.81|22507.81|22626.08|22506.08|10
1634594330000|2021-10-18 21:58:50|22625.64|22505.64|22627.12|22507.12|22627.54|22507.54|22625.64|22505.64|10
1634594340000|2021-10-18 21:59:00|22627.31|22507.31|22626.45|22506.45|22629.15|22509.15|22626.45|22506.45|9
1634594350000|2021-10-18 21:59:10|22626.6|22506.6|22627.93|22507.93|22628.34|22508.34|22626.6|22506.6|10
1634594360000|2021-10-18 21:59:20|22628.08|22508.08|22630.02|22510.02|22630.61|22510.61|22628.08|22508.08|10
1634594370000|2021-10-18 21:59:30|22629.74|22509.74|22631.57|22511.57|22631.57|22511.57|22629.34|22509.34|10
1634594380000|2021-10-18 21:59:40|22631.66|22511.66|22632.98|22512.98|22633.71|22513.71|22631.66|22511.66|10
1634594390000|2021-10-18 21:59:50|22633.25|22513.25|22633.3|22513.3|22633.73|22513.73|22632.99|22512.99|9
1634594400000|2021-10-18 22:00:00|22633.33|22513.33|22634|22514|22634.22|22514.22|22632.23|22512.23|10
1634594410000|2021-10-18 22:00:10|22635.26|22515.26|22632.02|22512.02|22635.26|22515.26|22631.92|22511.92|10
1634594420000|2021-10-18 22:00:20|22631.17|22511.17|22628.64|22508.64|22631.17|22511.17|22624.05|22504.05|10
1634594430000|2021-10-18 22:00:30|22629.17|22509.17|22628.72|22508.72|22631.76|22511.76|22628.72|22508.72|10
1634594440000|2021-10-18 22:00:40|22627|22507|22622.14|22502.14|22627.05|22507.05|22622.07|22502.07|10
1634594450000|2021-10-18 22:00:50|22622.18|22502.18|22622.26|22502.26|22622.88|22502.88|22620.35|22500.35|10
1634594460000|2021-10-18 22:01:00|22622.06|22502.06|22621.68|22501.68|22622.56|22502.56|22620.54|22500.54|10
1634594470000|2021-10-18 22:01:10|22621.79|22501.79|22620.6|22500.6|22623.99|22503.99|22619.04|22499.04|10
1634594480000|2021-10-18 22:01:20|22619.69|22499.69|22605.18|22485.18|22619.69|22499.69|22605.18|22485.18|10
1634594490000|2021-10-18 22:01:30|22605.69|22485.69|22602.11|22482.11|22605.69|22485.69|22601.35|22481.35|10
1634594500000|2021-10-18 22:01:40|22600.72|22480.72|22603.55|22483.55|22604.44|22484.44|22600.72|22480.72|10
1634594510000|2021-10-18 22:01:50|22603.08|22483.08|22603.61|22483.61|22604.57|22484.57|22603.08|22483.08|10
1634594520000|2021-10-18 22:02:00|22602.32|22482.32|22604.89|22484.89|22604.89|22484.89|22602.28|22482.28|10
1634594530000|2021-10-18 22:02:10|22605.08|22485.08|22609.76|22489.76|22610.3|22490.3|22605.08|22485.08|9
1634594540000|2021-10-18 22:02:20|22609.46|22489.46|22610.25|22490.25|22611.1|22491.1|22609.46|22489.46|10
1634594550000|2021-10-18 22:02:30|22609.84|22489.84|22611.63|22491.63|22611.7|22491.7|22609.71|22489.71|9
1634594560000|2021-10-18 22:02:40|22611.72|22491.72|22616.78|22496.78|22616.78|22496.78|22611.62|22491.62|9
1634594570000|2021-10-18 22:02:50|22618.28|22498.28|22616.12|22496.12|22618.28|22498.28|22616.12|22496.12|10
1634594580000|2021-10-18 22:03:00|22616.56|22496.56|22611.7|22491.7|22616.56|22496.56|22609.36|22489.36|10
1634594590000|2021-10-18 22:03:10|22609.95|22489.95|22609.95|22489.95|22610.23|22490.23|22609.04|22489.04|10
1634594600000|2021-10-18 22:03:20|22609.55|22489.55|22613.32|22493.32|22613.32|22493.32|22608.63|22488.63|9
1634594610000|2021-10-18 22:03:30|22615.18|22495.18|22619.97|22499.97|22620.62|22500.62|22615.18|22495.18|10
1634594620000|2021-10-18 22:03:40|22621.43|22501.43|22623.45|22503.45|22623.45|22503.45|22621.14|22501.14|10
1634594630000|2021-10-18 22:03:50|22623.63|22503.63|22624.43|22504.43|22626.61|22506.61|22623.63|22503.63|10
1634594640000|2021-10-18 22:04:00|22623.78|22503.78|22614.33|22494.33|22623.78|22503.78|22614.09|22494.09|10
1634594650000|2021-10-18 22:04:10|22615.14|22495.14|22606.2|22486.2|22615.14|22495.14|22606.2|22486.2|10
1634594660000|2021-10-18 22:04:20|22604.94|22484.94|22603.55|22483.55|22605.04|22485.04|22603.55|22483.55|10
1634594670000|2021-10-18 22:04:30|22603.26|22483.26|22614.22|22494.22|22614.22|22494.22|22602.84|22482.84|10
1634594680000|2021-10-18 22:04:40|22616.09|22496.09|22615.79|22495.79|22618.81|22498.81|22615.61|22495.61|10
1634594690000|2021-10-18 22:04:50|22615.65|22495.65|22611.46|22491.46|22615.65|22495.65|22609.68|22489.68|10
1634594700000|2021-10-18 22:05:00|22610.08|22490.08|22611.18|22491.18|22612.42|22492.42|22609.25|22489.25|10
1634594710000|2021-10-18 22:05:10|22610.07|22490.07|22606.57|22486.57|22610.09|22490.09|22606.57|22486.57|10
1634594720000|2021-10-18 22:05:20|22606.54|22486.54|22602.74|22482.74|22606.54|22486.54|22602.64|22482.64|10
1634594730000|2021-10-18 22:05:30|22602.23|22482.23|22599.79|22479.79|22602.46|22482.46|22599.79|22479.79|10
1634594740000|2021-10-18 22:05:40|22600.06|22480.06|22595.72|22475.72|22600.12|22480.12|22594.85|22474.85|10
1634594750000|2021-10-18 22:05:50|22595.66|22475.66|22595.14|22475.14|22596.06|22476.06|22594.98|22474.98|10
1634594760000|2021-10-18 22:06:00|22594.86|22474.86|22595.46|22475.46|22595.59|22475.59|22593.04|22473.04|10
1634594770000|2021-10-18 22:06:10|22595.39|22475.39|22593.37|22473.37|22595.51|22475.51|22592.47|22472.47|10
1634594780000|2021-10-18 22:06:20|22592.98|22472.98|22594.69|22474.69|22594.69|22474.69|22592.98|22472.98|10
1634594790000|2021-10-18 22:06:30|22594.68|22474.68|22603.28|22483.28|22603.28|22483.28|22594.68|22474.68|10
1634594800000|2021-10-18 22:06:40|22604.24|22484.24|22610.87|22490.87|22610.87|22490.87|22604.24|22484.24|10
1634594810000|2021-10-18 22:06:50|22609.69|22489.69|22609.08|22489.08|22609.69|22489.69|22608.12|22488.12|10
1634594820000|2021-10-18 22:07:00|22609.34|22489.34|22609.75|22489.75|22609.97|22489.97|22608.75|22488.75|10
1634594830000|2021-10-18 22:07:10|22609.54|22489.54|22611.2|22491.2|22611.8|22491.8|22609.54|22489.54|10
1634594840000|2021-10-18 22:07:20|22611.6|22491.6|22610.77|22490.77|22611.9|22491.9|22610.72|22490.72|10
1634594850000|2021-10-18 22:07:30|22610.97|22490.97|22608.8|22488.8|22610.97|22490.97|22608.17|22488.17|10
1634594860000|2021-10-18 22:07:40|22608.98|22488.98|22609.03|22489.03|22610.21|22490.21|22608.16|22488.16|10
1634594870000|2021-10-18 22:07:50|22609.05|22489.05|22607.71|22487.71|22609.05|22489.05|22607.71|22487.71|10
1634594880000|2021-10-18 22:08:00|22607.58|22487.58|22609.09|22489.09|22609.26|22489.26|22606.64|22486.64|10
1634594890000|2021-10-18 22:08:10|22611.47|22491.47|22615.62|22495.62|22617.39|22497.39|22611.47|22491.47|10
1634594900000|2021-10-18 22:08:20|22616.2|22496.2|22613.87|22493.87|22616.2|22496.2|22613.87|22493.87|10
1634594910000|2021-10-18 22:08:30|22614.32|22494.32|22612.66|22492.66|22614.94|22494.94|22612.57|22492.57|10
1634594920000|2021-10-18 22:08:40|22612.86|22492.86|22615.47|22495.47|22615.47|22495.47|22612.3|22492.3|10
1634594930000|2021-10-18 22:08:50|22614.71|22494.71|22617.99|22497.99|22617.99|22497.99|22614.31|22494.31|10
1634594940000|2021-10-18 22:09:00|22618.16|22498.16|22620.2|22500.2|22620.44|22500.44|22618.11|22498.11|10
1634594950000|2021-10-18 22:09:10|22620.29|22500.29|22622.31|22502.31|22622.73|22502.73|22620.29|22500.29|10
1634594960000|2021-10-18 22:09:20|22622.13|22502.13|22623.63|22503.63|22623.63|22503.63|22621.71|22501.71|10
1634594970000|2021-10-18 22:09:30|22622.97|22502.97|22624.54|22504.54|22624.54|22504.54|22622.55|22502.55|10
1634594980000|2021-10-18 22:09:40|22624.05|22504.05|22620.11|22500.11|22624.05|22504.05|22619.95|22499.95|10
1634594990000|2021-10-18 22:09:50|22619.7|22499.7|22617.08|22497.08|22619.99|22499.99|22617.08|22497.08|10
1634595000000|2021-10-18 22:10:00|22618.07|22498.07|22617.29|22497.29|22619.04|22499.04|22616.23|22496.23|9
1634595010000|2021-10-18 22:10:10|22616.72|22496.72|22615.26|22495.26|22616.9|22496.9|22614.94|22494.94|10
1634595020000|2021-10-18 22:10:20|22615.37|22495.37|22612|22492|22615.83|22495.83|22611.62|22491.62|10
1634595030000|2021-10-18 22:10:30|22611.57|22491.57|22611.18|22491.18|22612.86|22492.86|22610.01|22490.01|10
1634595040000|2021-10-18 22:10:40|22609.97|22489.97|22613.43|22493.43|22614.13|22494.13|22609.13|22489.13|10
1634595050000|2021-10-18 22:10:50|22615.35|22495.35|22609.81|22489.81|22615.35|22495.35|22609.81|22489.81|9
1634595060000|2021-10-18 22:11:00|22609.03|22489.03|22603.28|22483.28|22609.03|22489.03|22603.28|22483.28|10
1634595070000|2021-10-18 22:11:10|22602.68|22482.68|22606.5|22486.5|22606.5|22486.5|22602.68|22482.68|10
1634595080000|2021-10-18 22:11:20|22606.96|22486.96|22611.4|22491.4|22611.61|22491.61|22606.96|22486.96|10
1634595090000|2021-10-18 22:11:30|22612.4|22492.4|22614.96|22494.96|22615.99|22495.99|22612.4|22492.4|10
1634595100000|2021-10-18 22:11:40|22615.36|22495.36|22615.42|22495.42|22616.29|22496.29|22615.12|22495.12|10
1634595110000|2021-10-18 22:11:50|22615.46|22495.46|22615.58|22495.58|22616.57|22496.57|22614.67|22494.67|10
1634595120000|2021-10-18 22:12:00|22614.94|22494.94|22620.2|22500.2|22620.2|22500.2|22614.94|22494.94|10
1634595130000|2021-10-18 22:12:10|22619.92|22499.92|22620.82|22500.82|22621.96|22501.96|22619.83|22499.83|10
1634595140000|2021-10-18 22:12:20|22620.67|22500.67|22618.89|22498.89|22620.93|22500.93|22618.1|22498.1|10
1634595150000|2021-10-18 22:12:30|22618.59|22498.59|22615.53|22495.53|22618.59|22498.59|22615.16|22495.16|10
1634595160000|2021-10-18 22:12:40|22615.15|22495.15|22614.04|22494.04|22616.49|22496.49|22614.04|22494.04|10
1634595170000|2021-10-18 22:12:50|22613.81|22493.81|22610.75|22490.75|22613.81|22493.81|22610.75|22490.75|9
1634595180000|2021-10-18 22:13:00|22610.33|22490.33|22608.31|22488.31|22610.33|22490.33|22608.09|22488.09|10
1634595190000|2021-10-18 22:13:10|22608.08|22488.08|22608.72|22488.72|22608.72|22488.72|22607.44|22487.44|10
1634595200000|2021-10-18 22:13:20|22609.1|22489.1|22608.82|22488.82|22609.61|22489.61|22608.64|22488.64|9
1634595210000|2021-10-18 22:13:30|22609|22489|22606.68|22486.68|22609|22489|22606.27|22486.27|10
1634595220000|2021-10-18 22:13:40|22606.61|22486.61|22606.3|22486.3|22606.76|22486.76|22605.23|22485.23|10
1634595230000|2021-10-18 22:13:50|22606.81|22486.81|22606.28|22486.28|22607.26|22487.26|22605.62|22485.62|10
1634595240000|2021-10-18 22:14:00|22606.02|22486.02|22603.19|22483.19|22606.02|22486.02|22603.19|22483.19|10
1634595250000|2021-10-18 22:14:10|22603.02|22483.02|22600.17|22480.17|22603.49|22483.49|22600.17|22480.17|9
1634595260000|2021-10-18 22:14:20|22599.74|22479.74|22599.96|22479.96|22600.27|22480.27|22598.67|22478.67|10
1634595270000|2021-10-18 22:14:30|22598.33|22478.33|22599.49|22479.49|22599.49|22479.49|22597.09|22477.09|10
1634595280000|2021-10-18 22:14:40|22599.58|22479.58|22604.01|22484.01|22604.01|22484.01|22598.66|22478.66|10
1634595290000|2021-10-18 22:14:50|22604.09|22484.09|22604.46|22484.46|22604.55|22484.55|22603.6|22483.6|10
1634595300000|2021-10-18 22:15:00|22604.45|22484.45|22603.59|22483.59|22605.28|22485.28|22603.59|22483.59|10
1634595310000|2021-10-18 22:15:10|22602.99|22482.99|22599.74|22479.74|22603.13|22483.13|22599.74|22479.74|9
1634595320000|2021-10-18 22:15:20|22600.06|22480.06|22596.17|22476.17|22600.06|22480.06|22596.17|22476.17|10
1634595330000|2021-10-18 22:15:30|22596.44|22476.44|22594.9|22474.9|22596.78|22476.78|22594.29|22474.29|10
1634595340000|2021-10-18 22:15:40|22594.39|22474.39|22596.1|22476.1|22596.1|22476.1|22594.14|22474.14|10
1634595350000|2021-10-18 22:15:50|22595.94|22475.94|22595.16|22475.16|22595.94|22475.94|22593.97|22473.97|10
1634595360000|2021-10-18 22:16:00|22595.01|22475.01|22595.52|22475.52|22595.86|22475.86|22594.89|22474.89|10
1634595370000|2021-10-18 22:16:10|22595.22|22475.22|22594.86|22474.86|22595.84|22475.84|22594.74|22474.74|10
1634595380000|2021-10-18 22:16:20|22595.1|22475.1|22595.98|22475.98|22596.09|22476.09|22595.1|22475.1|10
1634595390000|2021-10-18 22:16:30|22595.91|22475.91|22592.77|22472.77|22595.91|22475.91|22592.77|22472.77|10
1634595400000|2021-10-18 22:16:40|22592.58|22472.58|22592.89|22472.89|22593.19|22473.19|22592.47|22472.47|10
1634595410000|2021-10-18 22:16:50|22592.71|22472.71|22592.69|22472.69|22593.27|22473.27|22589.88|22469.88|10
1634595420000|2021-10-18 22:17:00|22593.07|22473.07|22592.48|22472.48|22593.22|22473.22|22592.05|22472.05|10
1634595430000|2021-10-18 22:17:10|22592.99|22472.99|22592.08|22472.08|22593.64|22473.64|22592.08|22472.08|10
1634595440000|2021-10-18 22:17:20|22592.4|22472.4|22588.15|22468.15|22592.71|22472.71|22588.15|22468.15|10
1634595450000|2021-10-18 22:17:30|22588.6|22468.6|22586.4|22466.4|22588.88|22468.88|22586.33|22466.33|10
1634595460000|2021-10-18 22:17:40|22586.13|22466.13|22585.94|22465.94|22586.77|22466.77|22585.21|22465.21|10
1634595470000|2021-10-18 22:17:50|22585.72|22465.72|22583.61|22463.61|22586.02|22466.02|22583.43|22463.43|10
1634595480000|2021-10-18 22:18:00|22582.67|22462.67|22580.25|22460.25|22583.36|22463.36|22580.16|22460.16|10
1634595490000|2021-10-18 22:18:10|22580.01|22460.01|22578.62|22458.62|22580.01|22460.01|22577.34|22457.34|10
1634595500000|2021-10-18 22:18:20|22578.99|22458.99|22580.03|22460.03|22580.03|22460.03|22578.34|22458.34|10
1634595510000|2021-10-18 22:18:30|22579.68|22459.68|22580.16|22460.16|22580.7|22460.7|22579.68|22459.68|10
1634595520000|2021-10-18 22:18:40|22579.37|22459.37|22579.13|22459.13|22579.51|22459.51|22578.96|22458.96|9
1634595530000|2021-10-18 22:18:50|22578.73|22458.73|22579.03|22459.03|22579.94|22459.94|22578.59|22458.59|10
1634595540000|2021-10-18 22:19:00|22579.7|22459.7|22580.22|22460.22|22580.77|22460.77|22578.9|22458.9|10
1634595550000|2021-10-18 22:19:10|22580.19|22460.19|22579.98|22459.98|22580.45|22460.45|22579|22459|10
1634595560000|2021-10-18 22:19:20|22579.89|22459.89|22577.62|22457.62|22579.89|22459.89|22576.03|22456.03|10
1634595570000|2021-10-18 22:19:30|22577.46|22457.46|22579.01|22459.01|22579.01|22459.01|22575.55|22455.55|10
1634595580000|2021-10-18 22:19:40|22579.09|22459.09|22579.72|22459.72|22580.35|22460.35|22579.04|22459.04|10
1634595590000|2021-10-18 22:19:50|22579.56|22459.56|22579.83|22459.83|22580.73|22460.73|22579.24|22459.24|10
1634595600000|2021-10-18 22:20:00|22579.27|22459.27|22579.73|22459.73|22580.48|22460.48|22579.27|22459.27|10
1634595610000|2021-10-18 22:20:10|22579.59|22459.59|22577.16|22457.16|22579.59|22459.59|22577.16|22457.16|10
1634595620000|2021-10-18 22:20:20|22577.07|22457.07|22576.96|22456.96|22577.46|22457.46|22576.7|22456.7|9
1634595630000|2021-10-18 22:20:30|22576.61|22456.61|22575.34|22455.34|22576.94|22456.94|22574.86|22454.86|10
1634595640000|2021-10-18 22:20:40|22575.95|22455.95|22574.14|22454.14|22576.19|22456.19|22574.14|22454.14|9
1634595650000|2021-10-18 22:20:50|22573.22|22453.22|22564.76|22444.76|22573.22|22453.22|22564.76|22444.76|10
1634595660000|2021-10-18 22:21:00|22562.54|22442.54|22557.74|22437.74|22562.54|22442.54|22556.24|22436.24|10
1634595670000|2021-10-18 22:21:10|22556.58|22436.58|22559.75|22439.75|22559.75|22439.75|22556.58|22436.58|9
1634595680000|2021-10-18 22:21:20|22559.83|22439.83|22559.89|22439.89|22560.01|22440.01|22558.85|22438.85|10
1634595690000|2021-10-18 22:21:30|22559.57|22439.57|22562.27|22442.27|22563.38|22443.38|22559.57|22439.57|10
1634595700000|2021-10-18 22:21:40|22561.78|22441.78|22561.04|22441.04|22561.78|22441.78|22560.98|22440.98|10
1634595710000|2021-10-18 22:21:50|22561.26|22441.26|22560.97|22440.97|22561.34|22441.34|22560.97|22440.97|10
1634595720000|2021-10-18 22:22:00|22560.75|22440.75|22557.76|22437.76|22561.8|22441.8|22547.41|22427.41|10
1634595730000|2021-10-18 22:22:10|22557.19|22437.19|22557.53|22437.53|22557.53|22437.53|22554.59|22434.59|10
1634595740000|2021-10-18 22:22:20|22557.71|22437.71|22557.15|22437.15|22558.71|22438.71|22556.96|22436.96|10
1634595750000|2021-10-18 22:22:30|22557.51|22437.51|22558.74|22438.74|22558.74|22438.74|22557.51|22437.51|10
1634595760000|2021-10-18 22:22:40|22559.27|22439.27|22557.94|22437.94|22559.3|22439.3|22557.71|22437.71|10
1634595770000|2021-10-18 22:22:50|22557.72|22437.72|22558.78|22438.78|22558.78|22438.78|22557.3|22437.3|9
1634595780000|2021-10-18 22:23:00|22558.48|22438.48|22557.81|22437.81|22559.5|22439.5|22557.81|22437.81|10
1634595790000|2021-10-18 22:23:10|22557.16|22437.16|22555.18|22435.18|22557.77|22437.77|22554.86|22434.86|10
1634595800000|2021-10-18 22:23:20|22555.19|22435.19|22554.66|22434.66|22555.55|22435.55|22554.66|22434.66|10
1634595810000|2021-10-18 22:23:30|22554.88|22434.88|22553.11|22433.11|22555.47|22435.47|22553.11|22433.11|10
1634595820000|2021-10-18 22:23:40|22554.03|22434.03|22553.93|22433.93|22554.25|22434.25|22552.91|22432.91|10
1634595830000|2021-10-18 22:23:50|22553.75|22433.75|22553.5|22433.5|22554.25|22434.25|22553.5|22433.5|10
1634595840000|2021-10-18 22:24:00|22554.37|22434.37|22554.83|22434.83|22555.23|22435.23|22554.37|22434.37|10
1634595850000|2021-10-18 22:24:10|22554.97|22434.97|22557.32|22437.32|22557.32|22437.32|22554.97|22434.97|10
1634595860000|2021-10-18 22:24:20|22556.29|22436.29|22557.37|22437.37|22557.59|22437.59|22556.29|22436.29|10
1634595870000|2021-10-18 22:24:30|22557.54|22437.54|22560.01|22440.01|22560.01|22440.01|22557.54|22437.54|10
1634595880000|2021-10-18 22:24:40|22559.83|22439.83|22560.74|22440.74|22560.74|22440.74|22559.83|22439.83|9
1634595890000|2021-10-18 22:24:50|22560.84|22440.84|22559.52|22439.52|22560.84|22440.84|22558.74|22438.74|10
1634595900000|2021-10-18 22:25:00|22560.1|22440.1|22564.16|22444.16|22564.16|22444.16|22560.1|22440.1|10
1634595910000|2021-10-18 22:25:10|22564.35|22444.35|22564.65|22444.65|22565.62|22445.62|22564.35|22444.35|9
1634595920000|2021-10-18 22:25:20|22564.58|22444.58|22564.63|22444.63|22564.91|22444.91|22564.21|22444.21|8
1634595930000|2021-10-18 22:25:30|22564.03|22444.03|22565.07|22445.07|22565.07|22445.07|22564.03|22444.03|9
1634595940000|2021-10-18 22:25:40|22565.02|22445.02|22566.41|22446.41|22567.21|22447.21|22565.02|22445.02|9
1634595950000|2021-10-18 22:25:50|22566.83|22446.83|22567.37|22447.37|22567.6|22447.6|22566.32|22446.32|10
1634595960000|2021-10-18 22:26:00|22567.3|22447.3|22560.98|22440.98|22567.86|22447.86|22560.98|22440.98|10
1634595970000|2021-10-18 22:26:10|22560.23|22440.23|22557.73|22437.73|22560.23|22440.23|22557.52|22437.52|10
1634595980000|2021-10-18 22:26:20|22558.98|22438.98|22559.38|22439.38|22559.58|22439.58|22558.21|22438.21|10
1634595990000|2021-10-18 22:26:30|22558.42|22438.42|22557.9|22437.9|22559.23|22439.23|22557.9|22437.9|10
1634596000000|2021-10-18 22:26:40|22557.78|22437.78|22556.65|22436.65|22557.78|22437.78|22556.32|22436.32|10
1634596010000|2021-10-18 22:26:50|22558.13|22438.13|22558.58|22438.58|22558.58|22438.58|22556.45|22436.45|10
1634596020000|2021-10-18 22:27:00|22557.96|22437.96|22554.62|22434.62|22558.31|22438.31|22554.62|22434.62|10
1634596030000|2021-10-18 22:27:10|22554.65|22434.65|22548.86|22428.86|22554.67|22434.67|22548.86|22428.86|10
1634596040000|2021-10-18 22:27:20|22547.19|22427.19|22531.75|22411.75|22547.86|22427.86|22531.75|22411.75|10
1634596050000|2021-10-18 22:27:30|22529.6|22409.6|22529.67|22409.67|22531.29|22411.29|22529.59|22409.59|10
1634596060000|2021-10-18 22:27:40|22530.01|22410.01|22532.02|22412.02|22532.02|22412.02|22530.01|22410.01|10
1634596070000|2021-10-18 22:27:50|22531.38|22411.38|22531.01|22411.01|22531.38|22411.38|22530.44|22410.44|10
1634596080000|2021-10-18 22:28:00|22530.71|22410.71|22527.48|22407.48|22531.84|22411.84|22526.9|22406.9|10
1634596090000|2021-10-18 22:28:10|22527.62|22407.62|22532.58|22412.58|22532.58|22412.58|22527.62|22407.62|10
1634596100000|2021-10-18 22:28:20|22531.45|22411.45|22534.23|22414.23|22534.23|22414.23|22531.45|22411.45|9
1634596110000|2021-10-18 22:28:30|22534.35|22414.35|22530.21|22410.21|22534.35|22414.35|22530.21|22410.21|9
1634596120000|2021-10-18 22:28:40|22530.55|22410.55|22529.59|22409.59|22530.59|22410.59|22529.43|22409.43|9
1634596130000|2021-10-18 22:28:50|22529.82|22409.82|22529.54|22409.54|22530.19|22410.19|22529|22409|10
1634596140000|2021-10-18 22:29:00|22529.41|22409.41|22530.6|22410.6|22530.73|22410.73|22529.41|22409.41|9
1634596150000|2021-10-18 22:29:10|22530.53|22410.53|22527.42|22407.42|22530.92|22410.92|22527.42|22407.42|7
1634596160000|2021-10-18 22:29:20|22527.13|22407.13|22523.3|22403.3|22527.13|22407.13|22523.3|22403.3|10
1634596170000|2021-10-18 22:29:30|22522.88|22402.88|22522.78|22402.78|22524.28|22404.28|22522.44|22402.44|10
1634596180000|2021-10-18 22:29:40|22522.81|22402.81|22522.61|22402.61|22523.11|22403.11|22522.22|22402.22|8
1634596190000|2021-10-18 22:29:50|22522.13|22402.13|22521.18|22401.18|22522.16|22402.16|22521.12|22401.12|10
1634596200000|2021-10-18 22:30:00|22520.64|22400.64|22519.94|22399.94|22521.16|22401.16|22519.94|22399.94|10
1634596210000|2021-10-18 22:30:10|22520.55|22400.55|22522|22402|22522.06|22402.06|22520.33|22400.33|10
1634596220000|2021-10-18 22:30:20|22523.67|22403.67|22528.15|22408.15|22528.15|22408.15|22523.67|22403.67|9
1634596230000|2021-10-18 22:30:30|22528.82|22408.82|22531.27|22411.27|22531.33|22411.33|22528.8|22408.8|10
1634596240000|2021-10-18 22:30:40|22531.37|22411.37|22536.08|22416.08|22536.08|22416.08|22530.86|22410.86|9
1634596250000|2021-10-18 22:30:50|22536.59|22416.59|22541.63|22421.63|22541.78|22421.78|22536.59|22416.59|10
1634596260000|2021-10-18 22:31:00|22542.26|22422.26|22545.96|22425.96|22545.96|22425.96|22542.26|22422.26|10
1634596270000|2021-10-18 22:31:10|22546.49|22426.49|22550.91|22430.91|22550.91|22430.91|22546.18|22426.18|10
1634596280000|2021-10-18 22:31:20|22551.04|22431.04|22553.42|22433.42|22553.42|22433.42|22551.04|22431.04|9
1634596290000|2021-10-18 22:31:30|22553.71|22433.71|22553.84|22433.84|22555.37|22435.37|22553.15|22433.15|10
1634596300000|2021-10-18 22:31:40|22553.77|22433.77|22553.32|22433.32|22554.18|22434.18|22552.59|22432.59|10
1634596310000|2021-10-18 22:31:50|22553.31|22433.31|22555.23|22435.23|22555.23|22435.23|22553.31|22433.31|10
1634596320000|2021-10-18 22:32:00|22554.06|22434.06|22556.92|22436.92|22556.92|22436.92|22553.65|22433.65|10
1634596330000|2021-10-18 22:32:10|22558.15|22438.15|22560.45|22440.45|22561.84|22441.84|22557.48|22437.48|10
1634596340000|2021-10-18 22:32:20|22562.09|22442.09|22559.88|22439.88|22562.09|22442.09|22559.5|22439.5|10
1634596350000|2021-10-18 22:32:30|22560.11|22440.11|22553.86|22433.86|22560.11|22440.11|22553.86|22433.86|10
1634596360000|2021-10-18 22:32:40|22553.32|22433.32|22550.07|22430.07|22553.32|22433.32|22549.35|22429.35|10
1634596370000|2021-10-18 22:32:50|22549.1|22429.1|22546.67|22426.67|22549.1|22429.1|22546.67|22426.67|10
1634596380000|2021-10-18 22:33:00|22547.53|22427.53|22546.63|22426.63|22547.53|22427.53|22546.08|22426.08|9
1634596390000|2021-10-18 22:33:10|22548.55|22428.55|22544.11|22424.11|22548.55|22428.55|22544.11|22424.11|10
1634596400000|2021-10-18 22:33:20|22543.29|22423.29|22541.02|22421.02|22543.29|22423.29|22541.02|22421.02|9
1634596410000|2021-10-18 22:33:30|22541.07|22421.07|22540.39|22420.39|22542.42|22422.42|22540.39|22420.39|10
1634596420000|2021-10-18 22:33:40|22540.66|22420.66|22542.03|22422.03|22542.71|22422.71|22540.66|22420.66|8
1634596430000|2021-10-18 22:33:50|22542.51|22422.51|22542.11|22422.11|22542.74|22422.74|22541.86|22421.86|10
1634596440000|2021-10-18 22:34:00|22542.68|22422.68|22540.42|22420.42|22542.68|22422.68|22539.63|22419.63|10
1634596450000|2021-10-18 22:34:10|22539.73|22419.73|22538.48|22418.48|22539.73|22419.73|22538.48|22418.48|10
1634596460000|2021-10-18 22:34:20|22538.52|22418.52|22538.91|22418.91|22538.91|22418.91|22537.48|22417.48|9
1634596470000|2021-10-18 22:34:30|22539.3|22419.3|22541.83|22421.83|22542.21|22422.21|22538.89|22418.89|10
1634596480000|2021-10-18 22:34:40|22541.88|22421.88|22538.14|22418.14|22542.24|22422.24|22538.14|22418.14|9
1634596490000|2021-10-18 22:34:50|22538.2|22418.2|22535.41|22415.41|22538.2|22418.2|22534.4|22414.4|10
1634596500000|2021-10-18 22:35:00|22535.38|22415.38|22533.37|22413.37|22536.55|22416.55|22533.37|22413.37|10
1634596510000|2021-10-18 22:35:10|22533.77|22413.77|22532.88|22412.88|22533.77|22413.77|22532.13|22412.13|7
1634596520000|2021-10-18 22:35:20|22532.2|22412.2|22532.41|22412.41|22533.23|22413.23|22532.2|22412.2|9
1634596530000|2021-10-18 22:35:30|22532.61|22412.61|22528.47|22408.47|22532.86|22412.86|22528.47|22408.47|10
1634596540000|2021-10-18 22:35:40|22528.33|22408.33|22527.71|22407.71|22529.31|22409.31|22527.42|22407.42|9
1634596550000|2021-10-18 22:35:50|22527.83|22407.83|22529.74|22409.74|22530.08|22410.08|22527.69|22407.69|10
1634596560000|2021-10-18 22:36:00|22529.6|22409.6|22529.77|22409.77|22529.77|22409.77|22528.95|22408.95|8
1634596570000|2021-10-18 22:36:10|22529.49|22409.49|22527.71|22407.71|22529.84|22409.84|22527.22|22407.22|10
1634596580000|2021-10-18 22:36:20|22527.74|22407.74|22528.65|22408.65|22528.65|22408.65|22527.48|22407.48|10
1634596590000|2021-10-18 22:36:30|22528.9|22408.9|22529.55|22409.55|22529.75|22409.75|22528.48|22408.48|9
1634596600000|2021-10-18 22:36:40|22529.67|22409.67|22529.97|22409.97|22529.97|22409.97|22528.34|22408.34|10
1634596610000|2021-10-18 22:36:50|22529.58|22409.58|22528.37|22408.37|22530.14|22410.14|22528.37|22408.37|10
1634596620000|2021-10-18 22:37:00|22528.34|22408.34|22525.81|22405.81|22528.34|22408.34|22525.81|22405.81|10
1634596630000|2021-10-18 22:37:10|22525.48|22405.48|22524.57|22404.57|22525.72|22405.72|22524.2|22404.2|10
1634596640000|2021-10-18 22:37:20|22523.85|22403.85|22524.65|22404.65|22525.56|22405.56|22523.85|22403.85|10
1634596650000|2021-10-18 22:37:30|22525.22|22405.22|22523.67|22403.67|22525.22|22405.22|22523.67|22403.67|10
1634596660000|2021-10-18 22:37:40|22525.1|22405.1|22524.41|22404.41|22525.37|22405.37|22524.41|22404.41|10
1634596670000|2021-10-18 22:37:50|22524.48|22404.48|22523.92|22403.92|22524.5|22404.5|22523.33|22403.33|9
1634596680000|2021-10-18 22:38:00|22525.23|22405.23|22525.37|22405.37|22525.61|22405.61|22524.53|22404.53|10
1634596690000|2021-10-18 22:38:10|22525.42|22405.42|22521.87|22401.87|22525.44|22405.44|22521.87|22401.87|10
1634596700000|2021-10-18 22:38:20|22521.09|22401.09|22520.11|22400.11|22521.09|22401.09|22518.19|22398.19|10
1634596710000|2021-10-18 22:38:30|22520.38|22400.38|22522.78|22402.78|22522.78|22402.78|22519.63|22399.63|9
1634596720000|2021-10-18 22:38:40|22523.34|22403.34|22529.13|22409.13|22529.13|22409.13|22523.34|22403.34|10
1634596730000|2021-10-18 22:38:50|22528.87|22408.87|22533.92|22413.92|22533.92|22413.92|22528.52|22408.52|10
1634596740000|2021-10-18 22:39:00|22534.9|22414.9|22541.55|22421.55|22541.55|22421.55|22534.9|22414.9|10
1634596750000|2021-10-18 22:39:10|22541.88|22421.88|22544.27|22424.27|22545.62|22425.62|22541.88|22421.88|10
1634596760000|2021-10-18 22:39:20|22544.63|22424.63|22551.05|22431.05|22551.05|22431.05|22544.63|22424.63|9
1634596770000|2021-10-18 22:39:30|22551.25|22431.25|22551.34|22431.34|22552.44|22432.44|22551.09|22431.09|9
1634596780000|2021-10-18 22:39:40|22551.35|22431.35|22550.75|22430.75|22551.98|22431.98|22550.75|22430.75|10
1634596790000|2021-10-18 22:39:50|22551|22431|22554.55|22434.55|22554.55|22434.55|22550.61|22430.61|10
1634596800000|2021-10-18 22:40:00|22554.84|22434.84|22561.18|22441.18|22561.18|22441.18|22554.52|22434.52|10
1634596810000|2021-10-18 22:40:10|22560.2|22440.2|22559.36|22439.36|22560.2|22440.2|22559.21|22439.21|9
1634596820000|2021-10-18 22:40:20|22558.81|22438.81|22555.27|22435.27|22559.31|22439.31|22555.27|22435.27|10
1634596830000|2021-10-18 22:40:30|22555.98|22435.98|22554.3|22434.3|22555.98|22435.98|22554.3|22434.3|10
1634596840000|2021-10-18 22:40:40|22553.9|22433.9|22551.58|22431.58|22554.53|22434.53|22551.58|22431.58|9
1634596850000|2021-10-18 22:40:50|22550.06|22430.06|22544.18|22424.18|22550.06|22430.06|22544.18|22424.18|10
1634596860000|2021-10-18 22:41:00|22543.7|22423.7|22541.6|22421.6|22543.82|22423.82|22541.25|22421.25|10
1634596870000|2021-10-18 22:41:10|22541.01|22421.01|22540.74|22420.74|22541.73|22421.73|22540.52|22420.52|10
1634596880000|2021-10-18 22:41:20|22541.17|22421.17|22540.64|22420.64|22541.57|22421.57|22540.64|22420.64|10
1634596890000|2021-10-18 22:41:30|22539.87|22419.87|22536.17|22416.17|22539.87|22419.87|22536.17|22416.17|10
1634596900000|2021-10-18 22:41:40|22535.54|22415.54|22531.16|22411.16|22535.54|22415.54|22531.16|22411.16|10
1634596910000|2021-10-18 22:41:50|22531.31|22411.31|22530.36|22410.36|22531.31|22411.31|22529.71|22409.71|10
1634596920000|2021-10-18 22:42:00|22530.64|22410.64|22529.28|22409.28|22530.64|22410.64|22527.69|22407.69|10
1634596930000|2021-10-18 22:42:10|22530.16|22410.16|22528.85|22408.85|22530.16|22410.16|22528.17|22408.17|10
1634596940000|2021-10-18 22:42:20|22529.03|22409.03|22528.47|22408.47|22529.13|22409.13|22528.24|22408.24|10
1634596950000|2021-10-18 22:42:30|22528.2|22408.2|22527.88|22407.88|22528.2|22408.2|22527.06|22407.06|10
1634596960000|2021-10-18 22:42:40|22527.81|22407.81|22527.63|22407.63|22527.81|22407.81|22526.83|22406.83|10
1634596970000|2021-10-18 22:42:50|22527.97|22407.97|22532.09|22412.09|22532.09|22412.09|22527.87|22407.87|10
1634596980000|2021-10-18 22:43:00|22532.68|22412.68|22534.82|22414.82|22534.82|22414.82|22532.68|22412.68|9
1634596990000|2021-10-18 22:43:10|22534.93|22414.93|22536.06|22416.06|22536.68|22416.68|22534.93|22414.93|10
1634597000000|2021-10-18 22:43:20|22537.06|22417.06|22544.26|22424.26|22544.26|22424.26|22537.06|22417.06|10
1634597010000|2021-10-18 22:43:30|22544.66|22424.66|22550.61|22430.61|22550.61|22430.61|22544.66|22424.66|9
1634597020000|2021-10-18 22:43:40|22550.03|22430.03|22549.59|22429.59|22550.03|22430.03|22549.32|22429.32|9
1634597030000|2021-10-18 22:43:50|22550.02|22430.02|22548.33|22428.33|22550.02|22430.02|22548.33|22428.33|10
1634597040000|2021-10-18 22:44:00|22548.73|22428.73|22549.77|22429.77|22550.51|22430.51|22548.51|22428.51|10
1634597050000|2021-10-18 22:44:10|22549.75|22429.75|22547.75|22427.75|22549.75|22429.75|22547.75|22427.75|10
1634597060000|2021-10-18 22:44:20|22547.32|22427.32|22549.54|22429.54|22549.54|22429.54|22546.4|22426.4|10
1634597070000|2021-10-18 22:44:30|22549.83|22429.83|22551.94|22431.94|22552.66|22432.66|22549.83|22429.83|10
1634597080000|2021-10-18 22:44:40|22551.66|22431.66|22552|22432|22552.14|22432.14|22550.89|22430.89|10
1634597090000|2021-10-18 22:44:50|22551.93|22431.93|22549.94|22429.94|22551.93|22431.93|22549.94|22429.94|10
1634597100000|2021-10-18 22:45:00|22550.16|22430.16|22550.8|22430.8|22551.71|22431.71|22549.02|22429.02|10
1634597110000|2021-10-18 22:45:10|22550.32|22430.32|22547.86|22427.86|22550.32|22430.32|22547.39|22427.39|10
1634597120000|2021-10-18 22:45:20|22548.16|22428.16|22548.33|22428.33|22548.37|22428.37|22547.99|22427.99|9
1634597130000|2021-10-18 22:45:30|22548.58|22428.58|22548.26|22428.26|22550.72|22430.72|22548.07|22428.07|10
1634597140000|2021-10-18 22:45:40|22549.3|22429.3|22546.16|22426.16|22549.3|22429.3|22546.16|22426.16|10
1634597150000|2021-10-18 22:45:50|22545.79|22425.79|22544.55|22424.55|22545.79|22425.79|22544.46|22424.46|9
1634597160000|2021-10-18 22:46:00|22544.51|22424.51|22545.66|22425.66|22546.33|22426.33|22544.08|22424.08|10
1634597170000|2021-10-18 22:46:10|22546.34|22426.34|22552.35|22432.35|22552.35|22432.35|22546.34|22426.34|9
1634597180000|2021-10-18 22:46:20|22554.07|22434.07|22556.8|22436.8|22556.8|22436.8|22554.07|22434.07|10
1634597190000|2021-10-18 22:46:30|22557.72|22437.72|22557.76|22437.76|22558.51|22438.51|22557.24|22437.24|7
1634597200000|2021-10-18 22:46:40|22558|22438|22560.14|22440.14|22560.14|22440.14|22557.69|22437.69|10
1634597210000|2021-10-18 22:46:50|22562.25|22442.25|22563.06|22443.06|22563.07|22443.07|22561.47|22441.47|10
1634597220000|2021-10-18 22:47:00|22564.84|22444.84|22564.65|22444.65|22565.35|22445.35|22564.65|22444.65|9
1634597230000|2021-10-18 22:47:10|22564.7|22444.7|22567.61|22447.61|22567.61|22447.61|22564.7|22444.7|10
1634597240000|2021-10-18 22:47:20|22567.62|22447.62|22569.81|22449.81|22569.81|22449.81|22567.49|22447.49|9
1634597250000|2021-10-18 22:47:30|22569.94|22449.94|22573.15|22453.15|22573.15|22453.15|22569.94|22449.94|10
1634597260000|2021-10-18 22:47:40|22574.05|22454.05|22576.51|22456.51|22577.65|22457.65|22574.05|22454.05|10
1634597270000|2021-10-18 22:47:50|22578.32|22458.32|22581.77|22461.77|22581.77|22461.77|22578.32|22458.32|10
1634597280000|2021-10-18 22:48:00|22582.18|22462.18|22583.41|22463.41|22583.52|22463.52|22582.18|22462.18|10
1634597290000|2021-10-18 22:48:10|22584.64|22464.64|22593.52|22473.52|22593.52|22473.52|22584.64|22464.64|10
1634597300000|2021-10-18 22:48:20|22595.27|22475.27|22599.42|22479.42|22599.85|22479.85|22595.01|22475.01|10
1634597310000|2021-10-18 22:48:30|22598.22|22478.22|22600.02|22480.02|22600.02|22480.02|22598.02|22478.02|9
1634597320000|2021-10-18 22:48:40|22600.09|22480.09|22601.24|22481.24|22601.24|22481.24|22598.25|22478.25|10
1634597330000|2021-10-18 22:48:50|22600.49|22480.49|22603.34|22483.34|22603.34|22483.34|22600.49|22480.49|10
1634597340000|2021-10-18 22:49:00|22604.95|22484.95|22601.76|22481.76|22605.45|22485.45|22601.76|22481.76|10
1634597350000|2021-10-18 22:49:10|22599.96|22479.96|22602.27|22482.27|22602.27|22482.27|22599.8|22479.8|10
1634597360000|2021-10-18 22:49:20|22603.08|22483.08|22602.08|22482.08|22604.39|22484.39|22601.97|22481.97|10
1634597370000|2021-10-18 22:49:30|22602.04|22482.04|22599.98|22479.98|22602.29|22482.29|22599.73|22479.73|10
1634597380000|2021-10-18 22:49:40|22599.92|22479.92|22599.54|22479.54|22600.82|22480.82|22598.98|22478.98|10
1634597390000|2021-10-18 22:49:50|22599.6|22479.6|22598.92|22478.92|22599.74|22479.74|22598.47|22478.47|10
1634597400000|2021-10-18 22:50:00|22598.96|22478.96|22599.49|22479.49|22599.49|22479.49|22597.54|22477.54|10
1634597410000|2021-10-18 22:50:10|22598.16|22478.16|22597.64|22477.64|22598.31|22478.31|22596.01|22476.01|10
1634597420000|2021-10-18 22:50:20|22599.82|22479.82|22600.08|22480.08|22601.62|22481.62|22599.82|22479.82|10
1634597430000|2021-10-18 22:50:30|22600.38|22480.38|22598.08|22478.08|22600.38|22480.38|22598.08|22478.08|10
1634597440000|2021-10-18 22:50:40|22597.87|22477.87|22602.3|22482.3|22602.53|22482.53|22597.87|22477.87|10
1634597450000|2021-10-18 22:50:50|22602.11|22482.11|22600.53|22480.53|22602.11|22482.11|22599.87|22479.87|10
1634597460000|2021-10-18 22:51:00|22600.34|22480.34|22599.18|22479.18|22600.34|22480.34|22598.38|22478.38|10
1634597470000|2021-10-18 22:51:10|22598.94|22478.94|22596.47|22476.47|22598.94|22478.94|22596.47|22476.47|10
1634597480000|2021-10-18 22:51:20|22595.82|22475.82|22598.58|22478.58|22598.65|22478.65|22595.82|22475.82|10
1634597490000|2021-10-18 22:51:30|22598.61|22478.61|22604.17|22484.17|22604.17|22484.17|22598.61|22478.61|10
1634597500000|2021-10-18 22:51:40|22606.21|22486.21|22615.61|22495.61|22615.61|22495.61|22606.21|22486.21|10
1634597510000|2021-10-18 22:51:50|22614.92|22494.92|22617.36|22497.36|22617.74|22497.74|22614.29|22494.29|10
1634597520000|2021-10-18 22:52:00|22616.79|22496.79|22619.13|22499.13|22619.99|22499.99|22616.79|22496.79|10
1634597530000|2021-10-18 22:52:10|22620.52|22500.52|22625.56|22505.56|22625.56|22505.56|22620.52|22500.52|10
1634597540000|2021-10-18 22:52:20|22626.41|22506.41|22627.61|22507.61|22627.61|22507.61|22626.41|22506.41|10
1634597550000|2021-10-18 22:52:30|22627.52|22507.52|22627.78|22507.78|22627.85|22507.85|22627.36|22507.36|10
1634597560000|2021-10-18 22:52:40|22629.04|22509.04|22630.65|22510.65|22632.95|22512.95|22629.04|22509.04|10
1634597570000|2021-10-18 22:52:50|22630.17|22510.17|22632.08|22512.08|22632.15|22512.15|22630.14|22510.14|10
1634597580000|2021-10-18 22:53:00|22631.62|22511.62|22630.55|22510.55|22631.62|22511.62|22629.75|22509.75|10
1634597590000|2021-10-18 22:53:10|22629.98|22509.98|22630.63|22510.63|22631.91|22511.91|22629.38|22509.38|10
1634597600000|2021-10-18 22:53:20|22631.45|22511.45|22629.87|22509.87|22631.45|22511.45|22629.77|22509.77|10
1634597610000|2021-10-18 22:53:30|22630.36|22510.36|22633.65|22513.65|22633.82|22513.82|22630.36|22510.36|10
1634597620000|2021-10-18 22:53:40|22633.96|22513.96|22638.64|22518.64|22638.64|22518.64|22633.89|22513.89|9
1634597630000|2021-10-18 22:53:50|22640.74|22520.74|22642.56|22522.56|22642.56|22522.56|22639.96|22519.96|10
1634597640000|2021-10-18 22:54:00|22642.34|22522.34|22643.64|22523.64|22643.64|22523.64|22642.34|22522.34|10
1634597650000|2021-10-18 22:54:10|22644|22524|22647.74|22527.74|22647.95|22527.95|22644|22524|10
1634597660000|2021-10-18 22:54:20|22648.71|22528.71|22645.71|22525.71|22648.71|22528.71|22645.59|22525.59|10
1634597670000|2021-10-18 22:54:30|22645.73|22525.73|22646.74|22526.74|22647.51|22527.51|22645.73|22525.73|10
1634597680000|2021-10-18 22:54:40|22647.91|22527.91|22650.16|22530.16|22650.16|22530.16|22647.91|22527.91|10
1634597690000|2021-10-18 22:54:50|22650.59|22530.59|22656.64|22536.64|22656.64|22536.64|22650.59|22530.59|10
1634597700000|2021-10-18 22:55:00|22656.77|22536.77|22657.44|22537.44|22657.44|22537.44|22655.62|22535.62|10
1634597710000|2021-10-18 22:55:10|22657.36|22537.36|22654.29|22534.29|22658.56|22538.56|22653.3|22533.3|10
1634597720000|2021-10-18 22:55:20|22655.07|22535.07|22660.61|22540.61|22660.61|22540.61|22655.02|22535.02|10
1634597730000|2021-10-18 22:55:30|22661.66|22541.66|22661.89|22541.89|22663.47|22543.47|22661.21|22541.21|10
1634597740000|2021-10-18 22:55:40|22661.78|22541.78|22658.45|22538.45|22661.96|22541.96|22658.21|22538.21|10
1634597750000|2021-10-18 22:55:50|22658.9|22538.9|22661.21|22541.21|22661.48|22541.48|22658.7|22538.7|10
1634597760000|2021-10-18 22:56:00|22661.11|22541.11|22663.48|22543.48|22664.17|22544.17|22661.11|22541.11|10
1634597770000|2021-10-18 22:56:10|22663.18|22543.18|22666.43|22546.43|22667.19|22547.19|22663.18|22543.18|10
1634597780000|2021-10-18 22:56:20|22666.11|22546.11|22675.07|22555.07|22675.07|22555.07|22664.72|22544.72|10
1634597790000|2021-10-18 22:56:30|22675.67|22555.67|22684.79|22564.79|22684.79|22564.79|22675.67|22555.67|10
1634597800000|2021-10-18 22:56:40|22685.64|22565.64|22686.73|22566.73|22687.21|22567.21|22685.64|22565.64|10
1634597810000|2021-10-18 22:56:50|22686.08|22566.08|22686.33|22566.33|22687.28|22567.28|22685.64|22565.64|10
1634597820000|2021-10-18 22:57:00|22684.31|22564.31|22679.37|22559.37|22684.31|22564.31|22679.04|22559.04|10
1634597830000|2021-10-18 22:57:10|22679.63|22559.63|22680.95|22560.95|22680.95|22560.95|22678.34|22558.34|10
1634597840000|2021-10-18 22:57:20|22681.47|22561.47|22688.84|22568.84|22688.84|22568.84|22681.47|22561.47|10
1634597850000|2021-10-18 22:57:30|22688.52|22568.52|22691.36|22571.36|22692.36|22572.36|22688.52|22568.52|10
1634597860000|2021-10-18 22:57:40|22692.04|22572.04|22691.87|22571.87|22692.11|22572.11|22690.56|22570.56|10
1634597870000|2021-10-18 22:57:50|22692|22572|22693.8|22573.8|22693.96|22573.96|22691.53|22571.53|10
1634597880000|2021-10-18 22:58:00|22693.66|22573.66|22697.37|22577.37|22697.37|22577.37|22693.06|22573.06|10
1634597890000|2021-10-18 22:58:10|22697.69|22577.69|22705.69|22585.69|22705.69|22585.69|22697.69|22577.69|10
1634597900000|2021-10-18 22:58:20|22707.83|22587.83|22705.57|22585.57|22710.07|22590.07|22705.57|22585.57|10
1634597910000|2021-10-18 22:58:30|22705.37|22585.37|22707.9|22587.9|22707.9|22587.9|22704.55|22584.55|10
1634597920000|2021-10-18 22:58:40|22707.59|22587.59|22706.29|22586.29|22707.79|22587.79|22706.29|22586.29|9
1634597930000|2021-10-18 22:58:50|22706.53|22586.53|22707.37|22587.37|22707.96|22587.96|22705.75|22585.75|10
1634597940000|2021-10-18 22:59:00|22707.1|22587.1|22704.8|22584.8|22707.25|22587.25|22704.47|22584.47|10
1634597950000|2021-10-18 22:59:10|22705.26|22585.26|22705.9|22585.9|22706.57|22586.57|22703.98|22583.98|10
1634597960000|2021-10-18 22:59:20|22706.73|22586.73|22705.8|22585.8|22707.66|22587.66|22705.8|22585.8|10
1634597970000|2021-10-18 22:59:30|22705.71|22585.71|22704.15|22584.15|22706.08|22586.08|22704.08|22584.08|10
1634597980000|2021-10-18 22:59:40|22703.85|22583.85|22699.05|22579.05|22703.85|22583.85|22699.05|22579.05|10
1634597990000|2021-10-18 22:59:50|22698.98|22578.98|22699.8|22579.8|22699.8|22579.8|22698.39|22578.39|10
1634598000000|2021-10-18 23:00:00|22699.74|22579.74|22701.05|22581.05|22701.05|22581.05|22699.26|22579.26|10
1634598010000|2021-10-18 23:00:10|22701.07|22581.07|22699.34|22579.34|22702.45|22582.45|22699.34|22579.34|10
1634598020000|2021-10-18 23:00:20|22693.68|22573.68|22686.25|22566.25|22693.68|22573.68|22686.25|22566.25|10
1634598030000|2021-10-18 23:00:30|22685.32|22565.32|22686.24|22566.24|22686.78|22566.78|22685.32|22565.32|10
1634598040000|2021-10-18 23:00:40|22686.13|22566.13|22685.62|22565.62|22686.13|22566.13|22684.12|22564.12|10
1634598050000|2021-10-18 23:00:50|22685.22|22565.22|22684.38|22564.38|22687.42|22567.42|22684.38|22564.38|10
1634598060000|2021-10-18 23:01:00|22683.69|22563.69|22683.87|22563.87|22684.78|22564.78|22683.35|22563.35|9
1634598070000|2021-10-18 23:01:10|22684.14|22564.14|22678.81|22558.81|22684.14|22564.14|22678.81|22558.81|10
1634598080000|2021-10-18 23:01:20|22678.94|22558.94|22676.64|22556.64|22678.94|22558.94|22676.38|22556.38|10
1634598090000|2021-10-18 23:01:30|22676.7|22556.7|22673.82|22553.82|22676.7|22556.7|22673.82|22553.82|10
1634598100000|2021-10-18 23:01:40|22673.36|22553.36|22675.68|22555.68|22675.68|22555.68|22672.36|22552.36|10
1634598110000|2021-10-18 23:01:50|22676.42|22556.42|22680.36|22560.36|22680.36|22560.36|22676.42|22556.42|10
1634598120000|2021-10-18 23:02:00|22680.17|22560.17|22680.23|22560.23|22681.14|22561.14|22679.8|22559.8|9
1634598130000|2021-10-18 23:02:10|22680.33|22560.33|22676.24|22556.24|22680.33|22560.33|22676.24|22556.24|10
1634598140000|2021-10-18 23:02:20|22676.05|22556.05|22678.63|22558.63|22678.68|22558.68|22676.05|22556.05|10
1634598150000|2021-10-18 23:02:30|22679.44|22559.44|22681.48|22561.48|22681.48|22561.48|22679.44|22559.44|9
1634598160000|2021-10-18 23:02:40|22681.3|22561.3|22680.56|22560.56|22681.85|22561.85|22680.29|22560.29|10
1634598170000|2021-10-18 23:02:50|22680.21|22560.21|22679.92|22559.92|22680.72|22560.72|22679.53|22559.53|10
1634598180000|2021-10-18 23:03:00|22681.39|22561.39|22680.14|22560.14|22682.18|22562.18|22680.03|22560.03|10
1634598190000|2021-10-18 23:03:10|22680.19|22560.19|22681.41|22561.41|22681.41|22561.41|22680.19|22560.19|10
1634598200000|2021-10-18 23:03:20|22682.07|22562.07|22684.02|22564.02|22684.02|22564.02|22682.07|22562.07|10
1634598210000|2021-10-18 23:03:30|22683.9|22563.9|22674.96|22554.96|22684.02|22564.02|22674.96|22554.96|10
1634598220000|2021-10-18 23:03:40|22674.82|22554.82|22677.68|22557.68|22677.68|22557.68|22673.29|22553.29|10
1634598230000|2021-10-18 23:03:50|22677.44|22557.44|22677.93|22557.93|22678.78|22558.78|22677.44|22557.44|10
1634598240000|2021-10-18 23:04:00|22677.55|22557.55|22677.11|22557.11|22677.55|22557.55|22675.83|22555.83|10
1634598250000|2021-10-18 23:04:10|22675.69|22555.69|22674.38|22554.38|22676.83|22556.83|22674.38|22554.38|10
1634598260000|2021-10-18 23:04:20|22674.22|22554.22|22669.45|22549.45|22674.22|22554.22|22669.45|22549.45|10
1634598270000|2021-10-18 23:04:30|22669.75|22549.75|22668.53|22548.53|22669.93|22549.93|22668.29|22548.29|10
1634598280000|2021-10-18 23:04:40|22667.96|22547.96|22668.29|22548.29|22669.08|22549.08|22667.42|22547.42|9
1634598290000|2021-10-18 23:04:50|22668.13|22548.13|22667.28|22547.28|22668.39|22548.39|22666.86|22546.86|10
1634598300000|2021-10-18 23:05:00|22669.61|22549.61|22666.31|22546.31|22670.11|22550.11|22666.31|22546.31|10
1634598310000|2021-10-18 23:05:10|22665.77|22545.77|22664.3|22544.3|22665.77|22545.77|22664.21|22544.21|9
1634598320000|2021-10-18 23:05:20|22664.22|22544.22|22663.25|22543.25|22665.33|22545.33|22662.27|22542.27|10
1634598330000|2021-10-18 23:05:30|22662.24|22542.24|22659.1|22539.1|22662.24|22542.24|22659.03|22539.03|9
1634598340000|2021-10-18 23:05:40|22659.12|22539.12|22659.16|22539.16|22659.56|22539.56|22658.42|22538.42|10
1634598350000|2021-10-18 23:05:50|22659.13|22539.13|22656.3|22536.3|22659.13|22539.13|22656.3|22536.3|9
1634598360000|2021-10-18 23:06:00|22656.25|22536.25|22655.18|22535.18|22656.25|22536.25|22654.94|22534.94|10
1634598370000|2021-10-18 23:06:10|22655.19|22535.19|22658.72|22538.72|22658.72|22538.72|22654.66|22534.66|10
1634598380000|2021-10-18 23:06:20|22658.87|22538.87|22665.7|22545.7|22665.7|22545.7|22658.87|22538.87|10
1634598390000|2021-10-18 23:06:30|22666.33|22546.33|22668.15|22548.15|22670.17|22550.17|22666.33|22546.33|10
1634598400000|2021-10-18 23:06:40|22667.99|22547.99|22656.38|22536.38|22668.47|22548.47|22656.38|22536.38|9
1634598410000|2021-10-18 23:06:50|22655.15|22535.15|22653.26|22533.26|22655.15|22535.15|22653.26|22533.26|10
1634598420000|2021-10-18 23:07:00|22652.86|22532.86|22655.53|22535.53|22655.53|22535.53|22652.86|22532.86|9
1634598430000|2021-10-18 23:07:10|22655.92|22535.92|22645.48|22525.48|22655.92|22535.92|22645.48|22525.48|10
1634598440000|2021-10-18 23:07:20|22645.47|22525.47|22643.28|22523.28|22645.47|22525.47|22643.03|22523.03|10
1634598450000|2021-10-18 23:07:30|22643.35|22523.35|22638.34|22518.34|22643.35|22523.35|22638.34|22518.34|10
1634598460000|2021-10-18 23:07:40|22638.25|22518.25|22637.64|22517.64|22638.3|22518.3|22636.67|22516.67|10
1634598470000|2021-10-18 23:07:50|22637.17|22517.17|22638.09|22518.09|22638.09|22518.09|22637.16|22517.16|6
1634598480000|2021-10-18 23:08:00|22637.75|22517.75|22640.35|22520.35|22640.96|22520.96|22637.75|22517.75|9
1634598490000|2021-10-18 23:08:10|22639.84|22519.84|22640.45|22520.45|22641.62|22521.62|22639.45|22519.45|10
1634598500000|2021-10-18 23:08:20|22641.1|22521.1|22643.87|22523.87|22644.57|22524.57|22641.1|22521.1|10
1634598510000|2021-10-18 23:08:30|22643.8|22523.8|22641.3|22521.3|22643.8|22523.8|22641.3|22521.3|10
1634598520000|2021-10-18 23:08:40|22641.34|22521.34|22640.72|22520.72|22642.21|22522.21|22640.72|22520.72|10
1634598530000|2021-10-18 23:08:50|22640.84|22520.84|22640.22|22520.22|22641.24|22521.24|22637.66|22517.66|10
1634598540000|2021-10-18 23:09:00|22639.41|22519.41|22644.44|22524.44|22644.44|22524.44|22639.41|22519.41|10
1634598550000|2021-10-18 23:09:10|22644.02|22524.02|22640.71|22520.71|22644.02|22524.02|22640.71|22520.71|10
1634598560000|2021-10-18 23:09:20|22638.66|22518.66|22639.05|22519.05|22639.69|22519.69|22637.27|22517.27|10
1634598570000|2021-10-18 23:09:30|22639.07|22519.07|22641.01|22521.01|22641.01|22521.01|22639.07|22519.07|10
1634598580000|2021-10-18 23:09:40|22641.66|22521.66|22640.19|22520.19|22641.66|22521.66|22640.19|22520.19|9
1634598590000|2021-10-18 23:09:50|22640.25|22520.25|22639.25|22519.25|22640.53|22520.53|22639.1|22519.1|10
1634598600000|2021-10-18 23:10:00|22638.89|22518.89|22638.29|22518.29|22638.89|22518.89|22637.83|22517.83|10
1634598610000|2021-10-18 23:10:10|22637.89|22517.89|22634.19|22514.19|22637.89|22517.89|22633.49|22513.49|10
1634598620000|2021-10-18 23:10:20|22633.71|22513.71|22634.82|22514.82|22634.82|22514.82|22633.71|22513.71|10
1634598630000|2021-10-18 23:10:30|22634.08|22514.08|22636.77|22516.77|22636.85|22516.85|22634.08|22514.08|9
1634598640000|2021-10-18 23:10:40|22638.47|22518.47|22641.27|22521.27|22641.27|22521.27|22638.47|22518.47|10
1634598650000|2021-10-18 23:10:50|22641.84|22521.84|22635.41|22515.41|22641.84|22521.84|22635.41|22515.41|10
1634598660000|2021-10-18 23:11:00|22634.08|22514.08|22634.24|22514.24|22634.95|22514.95|22634.08|22514.08|9
1634598670000|2021-10-18 23:11:10|22634.4|22514.4|22638.08|22518.08|22638.08|22518.08|22634.35|22514.35|10
1634598680000|2021-10-18 23:11:20|22638.01|22518.01|22641.18|22521.18|22641.18|22521.18|22638.01|22518.01|9
1634598690000|2021-10-18 23:11:30|22641.29|22521.29|22644.63|22524.63|22644.63|22524.63|22641.29|22521.29|9
1634598700000|2021-10-18 23:11:40|22644.91|22524.91|22642.08|22522.08|22645.62|22525.62|22641.26|22521.26|10
1634598710000|2021-10-18 23:11:50|22641.78|22521.78|22637.42|22517.42|22641.78|22521.78|22637.2|22517.2|10
1634598720000|2021-10-18 23:12:00|22637.7|22517.7|22642.07|22522.07|22642.07|22522.07|22637.03|22517.03|10
1634598730000|2021-10-18 23:12:10|22641.84|22521.84|22646.12|22526.12|22646.35|22526.35|22641.84|22521.84|9
1634598740000|2021-10-18 23:12:20|22647.28|22527.28|22649.61|22529.61|22650.15|22530.15|22647.28|22527.28|9
1634598750000|2021-10-18 23:12:30|22649.75|22529.75|22651.02|22531.02|22651.02|22531.02|22648.86|22528.86|10
1634598760000|2021-10-18 23:12:40|22650.58|22530.58|22651.64|22531.64|22653.38|22533.38|22650.58|22530.58|10
1634598770000|2021-10-18 23:12:50|22651.14|22531.14|22649.82|22529.82|22651.14|22531.14|22649.07|22529.07|8
1634598780000|2021-10-18 23:13:00|22649.88|22529.88|22651.75|22531.75|22653.45|22533.45|22649.88|22529.88|10
1634598790000|2021-10-18 23:13:10|22651.63|22531.63|22656.4|22536.4|22656.4|22536.4|22651.63|22531.63|10
1634598800000|2021-10-18 23:13:20|22656.36|22536.36|22657.95|22537.95|22658.96|22538.96|22656.36|22536.36|9
1634598810000|2021-10-18 23:13:30|22657.9|22537.9|22662.27|22542.27|22662.27|22542.27|22657.9|22537.9|10
1634598820000|2021-10-18 23:13:40|22663.24|22543.24|22663.35|22543.35|22663.35|22543.35|22661.84|22541.84|10
1634598830000|2021-10-18 23:13:50|22663.17|22543.17|22662.24|22542.24|22663.17|22543.17|22662.05|22542.05|10
1634598840000|2021-10-18 23:14:00|22661.57|22541.57|22663.26|22543.26|22663.26|22543.26|22661.03|22541.03|9
1634598850000|2021-10-18 23:14:10|22663.76|22543.76|22665.34|22545.34|22665.34|22545.34|22663.38|22543.38|10
1634598860000|2021-10-18 23:14:20|22664.96|22544.96|22664.35|22544.35|22664.96|22544.96|22664.03|22544.03|10
1634598870000|2021-10-18 23:14:30|22664.4|22544.4|22663.38|22543.38|22664.4|22544.4|22663.36|22543.36|9
1634598880000|2021-10-18 23:14:40|22663.46|22543.46|22661.66|22541.66|22663.46|22543.46|22661.66|22541.66|10
1634598890000|2021-10-18 23:14:50|22661.65|22541.65|22660.8|22540.8|22661.65|22541.65|22660.69|22540.69|9
1634598900000|2021-10-18 23:15:00|22661.11|22541.11|22659.34|22539.34|22661.11|22541.11|22659.34|22539.34|8
1634598910000|2021-10-18 23:15:10|22658.71|22538.71|22651.51|22531.51|22658.71|22538.71|22651.36|22531.36|10
1634598920000|2021-10-18 23:15:20|22651.42|22531.42|22655.75|22535.75|22655.99|22535.99|22650.89|22530.89|10
1634598930000|2021-10-18 23:15:30|22656.95|22536.95|22660.16|22540.16|22660.16|22540.16|22656.95|22536.95|10
1634598940000|2021-10-18 23:15:40|22659.94|22539.94|22662.94|22542.94|22662.94|22542.94|22659.49|22539.49|10
1634598950000|2021-10-18 23:15:50|22663.46|22543.46|22672.82|22552.82|22672.82|22552.82|22663.46|22543.46|10
1634598960000|2021-10-18 23:16:00|22673.08|22553.08|22673.38|22553.38|22673.74|22553.74|22672.58|22552.58|10
1634598970000|2021-10-18 23:16:10|22673.64|22553.64|22677.34|22557.34|22677.34|22557.34|22672.54|22552.54|10
1634598980000|2021-10-18 23:16:20|22677.07|22557.07|22680.35|22560.35|22680.35|22560.35|22676.82|22556.82|10
1634598990000|2021-10-18 23:16:30|22680.29|22560.29|22684.08|22564.08|22685.04|22565.04|22680.29|22560.29|10
1634599000000|2021-10-18 23:16:40|22684.67|22564.67|22686.11|22566.11|22686.68|22566.68|22684.28|22564.28|10
1634599010000|2021-10-18 23:16:50|22686.23|22566.23|22686.17|22566.17|22686.23|22566.23|22685.46|22565.46|10
1634599020000|2021-10-18 23:17:00|22684.27|22564.27|22685.28|22565.28|22685.3|22565.3|22683.86|22563.86|10
1634599030000|2021-10-18 23:17:10|22685.53|22565.53|22687.62|22567.62|22687.62|22567.62|22685.33|22565.33|9
1634599040000|2021-10-18 23:17:20|22687.2|22567.2|22686.35|22566.35|22687.91|22567.91|22686.3|22566.3|10
1634599050000|2021-10-18 23:17:30|22689.17|22569.17|22688.45|22568.45|22689.49|22569.49|22688.38|22568.38|10
1634599060000|2021-10-18 23:17:40|22688.78|22568.78|22696.92|22576.92|22696.92|22576.92|22688.78|22568.78|10
1634599070000|2021-10-18 23:17:50|22697.16|22577.16|22701.01|22581.01|22701.15|22581.15|22697.16|22577.16|10
1634599080000|2021-10-18 23:18:00|22700.6|22580.6|22701.37|22581.37|22701.98|22581.98|22700.6|22580.6|10
1634599090000|2021-10-18 23:18:10|22702.35|22582.35|22702.26|22582.26|22703.32|22583.32|22701.93|22581.93|10
1634599100000|2021-10-18 23:18:20|22702.43|22582.43|22705.83|22585.83|22706.8|22586.8|22702.43|22582.43|10
1634599110000|2021-10-18 23:18:30|22706.1|22586.1|22706.13|22586.13|22706.39|22586.39|22705.66|22585.66|10
1634599120000|2021-10-18 23:18:40|22705.86|22585.86|22707.13|22587.13|22707.15|22587.15|22705.65|22585.65|9
1634599130000|2021-10-18 23:18:50|22706.84|22586.84|22706.29|22586.29|22707.22|22587.22|22706.29|22586.29|9
1634599140000|2021-10-18 23:19:00|22706.59|22586.59|22704.54|22584.54|22706.59|22586.59|22704.24|22584.24|9
1634599150000|2021-10-18 23:19:10|22704.84|22584.84|22704.21|22584.21|22704.84|22584.84|22703.86|22583.86|10
1634599160000|2021-10-18 23:19:20|22704.6|22584.6|22699.58|22579.58|22704.85|22584.85|22698.27|22578.27|10
1634599170000|2021-10-18 23:19:30|22699.31|22579.31|22697.3|22577.3|22700.02|22580.02|22697.3|22577.3|9
1634599180000|2021-10-18 23:19:40|22696.69|22576.69|22692.92|22572.92|22696.74|22576.74|22692.72|22572.72|10
1634599190000|2021-10-18 23:19:50|22692.46|22572.46|22691.25|22571.25|22692.46|22572.46|22691.25|22571.25|8
1634599200000|2021-10-18 23:20:00|22691.53|22571.53|22689.51|22569.51|22691.53|22571.53|22689.22|22569.22|10
1634599210000|2021-10-18 23:20:10|22689.72|22569.72|22686.93|22566.93|22689.72|22569.72|22686.93|22566.93|9
1634599220000|2021-10-18 23:20:20|22686.97|22566.97|22686.49|22566.49|22687.37|22567.37|22686.49|22566.49|9
1634599230000|2021-10-18 23:20:30|22686.8|22566.8|22687.61|22567.61|22687.61|22567.61|22686.77|22566.77|10
1634599240000|2021-10-18 23:20:40|22686.85|22566.85|22686.16|22566.16|22687.25|22567.25|22685.68|22565.68|10
1634599250000|2021-10-18 23:20:50|22686.35|22566.35|22687.71|22567.71|22688.06|22568.06|22686.35|22566.35|10
1634599260000|2021-10-18 23:21:00|22688.03|22568.03|22687.27|22567.27|22688.12|22568.12|22686.74|22566.74|10
1634599270000|2021-10-18 23:21:10|22687.26|22567.26|22684.78|22564.78|22687.26|22567.26|22684.78|22564.78|10
1634599280000|2021-10-18 23:21:20|22684.54|22564.54|22682.3|22562.3|22684.54|22564.54|22682.3|22562.3|9
1634599290000|2021-10-18 23:21:30|22682.42|22562.42|22682.17|22562.17|22682.43|22562.43|22681.45|22561.45|10
1634599300000|2021-10-18 23:21:40|22682.37|22562.37|22684.26|22564.26|22684.44|22564.44|22682.37|22562.37|10
1634599310000|2021-10-18 23:21:50|22683.64|22563.64|22682.95|22562.95|22683.64|22563.64|22682.25|22562.25|10
1634599320000|2021-10-18 23:22:00|22683.22|22563.22|22680.41|22560.41|22683.22|22563.22|22680.41|22560.41|10
1634599330000|2021-10-18 23:22:10|22680.54|22560.54|22677.56|22557.56|22680.54|22560.54|22677.56|22557.56|9
1634599340000|2021-10-18 23:22:20|22677.31|22557.31|22675.13|22555.13|22677.31|22557.31|22675.08|22555.08|10
1634599350000|2021-10-18 23:22:30|22675.12|22555.12|22674.33|22554.33|22676.2|22556.2|22673.96|22553.96|10
1634599360000|2021-10-18 23:22:40|22674.88|22554.88|22676.4|22556.4|22676.73|22556.73|22674.44|22554.44|9
1634599370000|2021-10-18 23:22:50|22676.16|22556.16|22680.2|22560.2|22680.2|22560.2|22676.16|22556.16|10
1634599380000|2021-10-18 23:23:00|22679.27|22559.27|22680.39|22560.39|22681.37|22561.37|22678.69|22558.69|10
1634599390000|2021-10-18 23:23:10|22681.69|22561.69|22681.72|22561.72|22682.04|22562.04|22680.84|22560.84|9
1634599400000|2021-10-18 23:23:20|22681.75|22561.75|22682.65|22562.65|22682.65|22562.65|22681.56|22561.56|10
1634599410000|2021-10-18 23:23:30|22683.09|22563.09|22676.26|22556.26|22683.09|22563.09|22676.26|22556.26|10
1634599420000|2021-10-18 23:23:40|22675.62|22555.62|22672.9|22552.9|22675.62|22555.62|22672.71|22552.71|10
1634599430000|2021-10-18 23:23:50|22672.42|22552.42|22668.15|22548.15|22672.42|22552.42|22668.15|22548.15|10
1634599440000|2021-10-18 23:24:00|22667.9|22547.9|22664.35|22544.35|22667.9|22547.9|22664.35|22544.35|10
1634599450000|2021-10-18 23:24:10|22664.36|22544.36|22662.66|22542.66|22664.36|22544.36|22662.66|22542.66|9
1634599460000|2021-10-18 23:24:20|22662.48|22542.48|22662.99|22542.99|22663.03|22543.03|22662.48|22542.48|10
1634599470000|2021-10-18 23:24:30|22663.08|22543.08|22661.21|22541.21|22663.08|22543.08|22659.55|22539.55|10
1634599480000|2021-10-18 23:24:40|22660.38|22540.38|22660.73|22540.73|22661.86|22541.86|22660.14|22540.14|10
1634599490000|2021-10-18 23:24:50|22660.69|22540.69|22657.46|22537.46|22660.69|22540.69|22657.46|22537.46|9
1634599500000|2021-10-18 23:25:00|22657.52|22537.52|22657.55|22537.55|22657.98|22537.98|22657.24|22537.24|10
1634599510000|2021-10-18 23:25:10|22657.46|22537.46|22653.8|22533.8|22657.59|22537.59|22653.8|22533.8|10
1634599520000|2021-10-18 23:25:20|22653.93|22533.93|22651.46|22531.46|22654.23|22534.23|22651.22|22531.22|10
1634599530000|2021-10-18 23:25:30|22651.79|22531.79|22654.18|22534.18|22654.56|22534.56|22651.75|22531.75|10
1634599540000|2021-10-18 23:25:40|22654.23|22534.23|22653.69|22533.69|22655.24|22535.24|22653.69|22533.69|10
1634599550000|2021-10-18 23:25:50|22654.13|22534.13|22653.19|22533.19|22654.13|22534.13|22651.91|22531.91|10
1634599560000|2021-10-18 23:26:00|22653.44|22533.44|22652.23|22532.23|22653.44|22533.44|22652.23|22532.23|10
1634599570000|2021-10-18 23:26:10|22651.94|22531.94|22654.63|22534.63|22654.63|22534.63|22650.78|22530.78|10
1634599580000|2021-10-18 23:26:20|22654.93|22534.93|22653.75|22533.75|22655.34|22535.34|22653.75|22533.75|10
1634599590000|2021-10-18 23:26:30|22653.78|22533.78|22648.77|22528.77|22653.78|22533.78|22648.77|22528.77|10
1634599600000|2021-10-18 23:26:40|22650.03|22530.03|22649.45|22529.45|22650.19|22530.19|22649.17|22529.17|10
1634599610000|2021-10-18 23:26:50|22649.34|22529.34|22646.7|22526.7|22649.34|22529.34|22646.13|22526.13|10
1634599620000|2021-10-18 23:27:00|22646.79|22526.79|22648.46|22528.46|22648.46|22528.46|22646.79|22526.79|10
1634599630000|2021-10-18 23:27:10|22646.84|22526.84|22649.24|22529.24|22649.24|22529.24|22646.78|22526.78|10
1634599640000|2021-10-18 23:27:20|22649.22|22529.22|22649.93|22529.93|22650.61|22530.61|22648.93|22528.93|10
1634599650000|2021-10-18 23:27:30|22651.66|22531.66|22650.96|22530.96|22651.66|22531.66|22649.34|22529.34|10
1634599660000|2021-10-18 23:27:40|22650.58|22530.58|22647.12|22527.12|22650.58|22530.58|22647.12|22527.12|10
1634599670000|2021-10-18 23:27:50|22647.08|22527.08|22643.24|22523.24|22647.08|22527.08|22643.24|22523.24|9
1634599680000|2021-10-18 23:28:00|22643.3|22523.3|22646.57|22526.57|22646.97|22526.97|22641.7|22521.7|10
1634599690000|2021-10-18 23:28:10|22646.06|22526.06|22645.14|22525.14|22646.49|22526.49|22644.71|22524.71|10
1634599700000|2021-10-18 23:28:20|22645.13|22525.13|22645.39|22525.39|22646.37|22526.37|22644.87|22524.87|9
1634599710000|2021-10-18 23:28:30|22645.29|22525.29|22645.51|22525.51|22645.76|22525.76|22644.34|22524.34|10
1634599720000|2021-10-18 23:28:40|22646.55|22526.55|22645.63|22525.63|22646.55|22526.55|22644.8|22524.8|10
1634599730000|2021-10-18 23:28:50|22645.1|22525.1|22643.85|22523.85|22645.89|22525.89|22643.23|22523.23|10
1634599740000|2021-10-18 23:29:00|22644.85|22524.85|22645.94|22525.94|22645.94|22525.94|22643.88|22523.88|10
1634599750000|2021-10-18 23:29:10|22646.26|22526.26|22653.26|22533.26|22653.26|22533.26|22646.26|22526.26|10
1634599760000|2021-10-18 23:29:20|22653.28|22533.28|22652.21|22532.21|22653.71|22533.71|22652.21|22532.21|9
1634599770000|2021-10-18 23:29:30|22654.19|22534.19|22656.07|22536.07|22656.07|22536.07|22654.15|22534.15|10
1634599780000|2021-10-18 23:29:40|22656.5|22536.5|22656.4|22536.4|22657.2|22537.2|22655.21|22535.21|8
1634599790000|2021-10-18 23:29:50|22656.74|22536.74|22654.78|22534.78|22657.01|22537.01|22654.78|22534.78|10
1634599800000|2021-10-18 23:30:00|22654.65|22534.65|22654.91|22534.91|22656.06|22536.06|22654.65|22534.65|10
1634599810000|2021-10-18 23:30:10|22654.69|22534.69|22651.83|22531.83|22654.69|22534.69|22651.83|22531.83|9
1634599820000|2021-10-18 23:30:20|22651.14|22531.14|22650.1|22530.1|22651.72|22531.72|22649.98|22529.98|10
1634599830000|2021-10-18 23:30:30|22650.18|22530.18|22651.01|22531.01|22652.83|22532.83|22650.18|22530.18|10
1634599840000|2021-10-18 23:30:40|22651.23|22531.23|22650.5|22530.5|22653.31|22533.31|22650.5|22530.5|10
1634599850000|2021-10-18 23:30:50|22651.28|22531.28|22652.83|22532.83|22653.36|22533.36|22651.28|22531.28|10
1634599860000|2021-10-18 23:31:00|22652.52|22532.52|22651.82|22531.82|22652.52|22532.52|22650.55|22530.55|9
1634599870000|2021-10-18 23:31:10|22651.96|22531.96|22651.09|22531.09|22652.65|22532.65|22651.09|22531.09|9
1634599880000|2021-10-18 23:31:20|22651.47|22531.47|22649.53|22529.53|22652.08|22532.08|22649.53|22529.53|10
1634599890000|2021-10-18 23:31:30|22649.14|22529.14|22648.68|22528.68|22649.14|22529.14|22648.2|22528.2|10
1634599900000|2021-10-18 23:31:40|22648.64|22528.64|22648.71|22528.71|22649.6|22529.6|22648.53|22528.53|10
1634599910000|2021-10-18 23:31:50|22649.02|22529.02|22648.74|22528.74|22652.27|22532.27|22648.74|22528.74|10
1634599920000|2021-10-18 23:32:00|22648.64|22528.64|22652.63|22532.63|22652.63|22532.63|22648.13|22528.13|10
1634599930000|2021-10-18 23:32:10|22653.24|22533.24|22653.66|22533.66|22654.18|22534.18|22653.09|22533.09|10
1634599940000|2021-10-18 23:32:20|22653.59|22533.59|22653.45|22533.45|22653.59|22533.59|22651.86|22531.86|9
1634599950000|2021-10-18 23:32:30|22653.32|22533.32|22653.25|22533.25|22653.97|22533.97|22653.17|22533.17|8
1634599960000|2021-10-18 23:32:40|22652.79|22532.79|22655.83|22535.83|22655.83|22535.83|22651.07|22531.07|10
1634599970000|2021-10-18 23:32:50|22656.39|22536.39|22662.38|22542.38|22662.38|22542.38|22656.39|22536.39|10
1634599980000|2021-10-18 23:33:00|22663.06|22543.06|22665.27|22545.27|22666.26|22546.26|22663.06|22543.06|10
1634599990000|2021-10-18 23:33:10|22665.25|22545.25|22668.79|22548.79|22668.79|22548.79|22665.22|22545.22|10
1634600000000|2021-10-18 23:33:20|22669.26|22549.26|22673.93|22553.93|22673.93|22553.93|22669.13|22549.13|10
1634600010000|2021-10-18 23:33:30|22673.33|22553.33|22675.75|22555.75|22676.76|22556.76|22673.33|22553.33|10
1634600020000|2021-10-18 23:33:40|22676|22556|22682.71|22562.71|22682.71|22562.71|22675.77|22555.77|10
1634600030000|2021-10-18 23:33:50|22682.51|22562.51|22683.34|22563.34|22683.34|22563.34|22681.07|22561.07|10
1634600040000|2021-10-18 23:34:00|22683.53|22563.53|22684.26|22564.26|22684.33|22564.33|22683.27|22563.27|10
1634600050000|2021-10-18 23:34:10|22684.06|22564.06|22687.18|22567.18|22687.18|22567.18|22683.9|22563.9|9
1634600060000|2021-10-18 23:34:20|22687.26|22567.26|22687.14|22567.14|22687.95|22567.95|22687.14|22567.14|10
1634600070000|2021-10-18 23:34:30|22687.06|22567.06|22687.01|22567.01|22688|22568|22687.01|22567.01|9
1634600080000|2021-10-18 23:34:40|22686.8|22566.8|22687.94|22567.94|22688.06|22568.06|22686.61|22566.61|10
1634600090000|2021-10-18 23:34:50|22687.89|22567.89|22692.92|22572.92|22692.92|22572.92|22687.81|22567.81|10
1634600100000|2021-10-18 23:35:00|22692.77|22572.77|22691.42|22571.42|22692.82|22572.82|22691.42|22571.42|8
1634600110000|2021-10-18 23:35:10|22692.02|22572.02|22693.91|22573.91|22694.1|22574.1|22691.93|22571.93|10
1634600120000|2021-10-18 23:35:20|22694.05|22574.05|22695.26|22575.26|22695.26|22575.26|22694.05|22574.05|9
1634600130000|2021-10-18 23:35:30|22696.18|22576.18|22694.82|22574.82|22696.2|22576.2|22694.65|22574.65|10
1634600140000|2021-10-18 23:35:40|22693.43|22573.43|22694.96|22574.96|22694.96|22574.96|22693.43|22573.43|8
1634600150000|2021-10-18 23:35:50|22695.9|22575.9|22697.54|22577.54|22699.02|22579.02|22695.9|22575.9|10
1634600160000|2021-10-18 23:36:00|22696.46|22576.46|22694.58|22574.58|22697.97|22577.97|22694.53|22574.53|10
1634600170000|2021-10-18 23:36:10|22694.66|22574.66|22693.22|22573.22|22694.74|22574.74|22692.33|22572.33|10
1634600180000|2021-10-18 23:36:20|22692.6|22572.6|22692.67|22572.67|22692.71|22572.71|22691.83|22571.83|9
1634600190000|2021-10-18 23:36:30|22692.62|22572.62|22692.53|22572.53|22693.03|22573.03|22692.03|22572.03|10
1634600200000|2021-10-18 23:36:40|22692.55|22572.55|22691.24|22571.24|22692.65|22572.65|22691.09|22571.09|10
1634600210000|2021-10-18 23:36:50|22691.25|22571.25|22689.97|22569.97|22692.39|22572.39|22689.97|22569.97|10
1634600220000|2021-10-18 23:37:00|22690.29|22570.29|22692.65|22572.65|22692.65|22572.65|22689.49|22569.49|10
1634600230000|2021-10-18 23:37:10|22692.59|22572.59|22694.39|22574.39|22694.45|22574.45|22692.59|22572.59|9
1634600240000|2021-10-18 23:37:20|22694.04|22574.04|22693.38|22573.38|22694.4|22574.4|22693.11|22573.11|10
1634600250000|2021-10-18 23:37:30|22692.86|22572.86|22695.42|22575.42|22695.42|22575.42|22692.34|22572.34|10
1634600260000|2021-10-18 23:37:40|22695|22575|22696.13|22576.13|22696.15|22576.15|22695|22575|10
1634600270000|2021-10-18 23:37:50|22697.47|22577.47|22697.51|22577.51|22698.23|22578.23|22696.86|22576.86|10
1634600280000|2021-10-18 23:38:00|22697.37|22577.37|22697.5|22577.5|22698.57|22578.57|22697.01|22577.01|10
1634600290000|2021-10-18 23:38:10|22697.46|22577.46|22698|22578|22698.52|22578.52|22697.41|22577.41|10
1634600300000|2021-10-18 23:38:20|22697.89|22577.89|22695.81|22575.81|22697.89|22577.89|22695.81|22575.81|10
1634600310000|2021-10-18 23:38:30|22695.98|22575.98|22695.64|22575.64|22695.98|22575.98|22694.88|22574.88|9
1634600320000|2021-10-18 23:38:40|22695.86|22575.86|22696.62|22576.62|22697.12|22577.12|22695.86|22575.86|10
1634600330000|2021-10-18 23:38:50|22696.91|22576.91|22696.8|22576.8|22698.02|22578.02|22696.39|22576.39|9
1634600340000|2021-10-18 23:39:00|22696.35|22576.35|22696.15|22576.15|22696.39|22576.39|22695.7|22575.7|9
1634600350000|2021-10-18 23:39:10|22696.34|22576.34|22695.47|22575.47|22696.39|22576.39|22695.47|22575.47|9
1634600360000|2021-10-18 23:39:20|22696.31|22576.31|22697.4|22577.4|22697.4|22577.4|22695.17|22575.17|9
1634600370000|2021-10-18 23:39:30|22697.16|22577.16|22693.11|22573.11|22697.42|22577.42|22693.11|22573.11|9
1634600380000|2021-10-18 23:39:40|22692.15|22572.15|22691.6|22571.6|22692.15|22572.15|22688.88|22568.88|10
1634600390000|2021-10-18 23:39:50|22690.42|22570.42|22691.35|22571.35|22691.51|22571.51|22690.17|22570.17|10
1634600400000|2021-10-18 23:40:00|22691.86|22571.86|22690.46|22570.46|22692.37|22572.37|22689.9|22569.9|10
1634600410000|2021-10-18 23:40:10|22689.23|22569.23|22688.38|22568.38|22689.23|22569.23|22687.54|22567.54|9
1634600420000|2021-10-18 23:40:20|22688.08|22568.08|22688.39|22568.39|22688.39|22568.39|22686.04|22566.04|10
1634600430000|2021-10-18 23:40:30|22688.42|22568.42|22685.29|22565.29|22689.1|22569.1|22685.29|22565.29|10
1634600440000|2021-10-18 23:40:40|22685.31|22565.31|22684.23|22564.23|22685.68|22565.68|22682.92|22562.92|10
1634600450000|2021-10-18 23:40:50|22684.12|22564.12|22681.74|22561.74|22684.12|22564.12|22681.74|22561.74|10
1634600460000|2021-10-18 23:41:00|22681.56|22561.56|22682.47|22562.47|22683.42|22563.42|22681.13|22561.13|9
1634600470000|2021-10-18 23:41:10|22682.28|22562.28|22680.71|22560.71|22682.28|22562.28|22680.26|22560.26|10
1634600480000|2021-10-18 23:41:20|22680.42|22560.42|22680.03|22560.03|22680.85|22560.85|22679.26|22559.26|10
1634600490000|2021-10-18 23:41:30|22680.08|22560.08|22680.03|22560.03|22680.29|22560.29|22679.15|22559.15|9
1634600500000|2021-10-18 23:41:40|22680.63|22560.63|22678.99|22558.99|22680.63|22560.63|22678.75|22558.75|9
1634600510000|2021-10-18 23:41:50|22678.86|22558.86|22675.42|22555.42|22678.86|22558.86|22675.42|22555.42|10
1634600520000|2021-10-18 23:42:00|22675.72|22555.72|22675.48|22555.48|22675.81|22555.81|22674.79|22554.79|9
1634600530000|2021-10-18 23:42:10|22674.93|22554.93|22674.36|22554.36|22674.93|22554.93|22673.22|22553.22|8
1634600540000|2021-10-18 23:42:20|22674.46|22554.46|22674.01|22554.01|22674.47|22554.47|22674.01|22554.01|9
1634600550000|2021-10-18 23:42:30|22673.91|22553.91|22675.47|22555.47|22675.47|22555.47|22673.8|22553.8|10
1634600560000|2021-10-18 23:42:40|22675.55|22555.55|22679.38|22559.38|22679.38|22559.38|22675.52|22555.52|10
1634600570000|2021-10-18 23:42:50|22679.1|22559.1|22678.43|22558.43|22679.56|22559.56|22677.69|22557.69|9
1634600580000|2021-10-18 23:43:00|22678.53|22558.53|22678.54|22558.54|22679.22|22559.22|22677.81|22557.81|10
1634600590000|2021-10-18 23:43:10|22678.53|22558.53|22681.15|22561.15|22681.15|22561.15|22678.07|22558.07|10
1634600600000|2021-10-18 23:43:20|22680.91|22560.91|22681.09|22561.09|22681.67|22561.67|22680.66|22560.66|9
1634600610000|2021-10-18 23:43:30|22681.5|22561.5|22680.9|22560.9|22681.54|22561.54|22680.6|22560.6|8
1634600620000|2021-10-18 23:43:40|22680.95|22560.95|22680.28|22560.28|22681.28|22561.28|22679.98|22559.98|10
1634600630000|2021-10-18 23:43:50|22680.53|22560.53|22681.65|22561.65|22682.21|22562.21|22680.49|22560.49|10
1634600640000|2021-10-18 23:44:00|22682.03|22562.03|22682.28|22562.28|22682.28|22562.28|22681.5|22561.5|10
1634600650000|2021-10-18 23:44:10|22682.72|22562.72|22682.19|22562.19|22682.72|22562.72|22682.05|22562.05|10
1634600660000|2021-10-18 23:44:20|22681.75|22561.75|22682.32|22562.32|22682.62|22562.62|22681.75|22561.75|9
1634600670000|2021-10-18 23:44:30|22682.22|22562.22|22683.52|22563.52|22683.68|22563.68|22682.22|22562.22|9
1634600680000|2021-10-18 23:44:40|22683.08|22563.08|22682.92|22562.92|22683.24|22563.24|22682.3|22562.3|10
1634600690000|2021-10-18 23:44:50|22682.73|22562.73|22686.16|22566.16|22686.16|22566.16|22682.63|22562.63|10
1634600700000|2021-10-18 23:45:00|22686.51|22566.51|22687.83|22567.83|22687.94|22567.94|22686.51|22566.51|10
1634600710000|2021-10-18 23:45:10|22688.27|22568.27|22687.64|22567.64|22688.29|22568.29|22687.64|22567.64|10
1634600720000|2021-10-18 23:45:20|22686.75|22566.75|22686.45|22566.45|22686.94|22566.94|22685.68|22565.68|9
1634600730000|2021-10-18 23:45:30|22686.05|22566.05|22683.08|22563.08|22686.05|22566.05|22683.08|22563.08|10
1634600740000|2021-10-18 23:45:40|22683.24|22563.24|22682.33|22562.33|22683.24|22563.24|22681.73|22561.73|10
1634600750000|2021-10-18 23:45:50|22682.45|22562.45|22680.09|22560.09|22682.66|22562.66|22680.09|22560.09|10
1634600760000|2021-10-18 23:46:00|22681.52|22561.52|22678.88|22558.88|22681.52|22561.52|22678.67|22558.67|10
1634600770000|2021-10-18 23:46:10|22677.99|22557.99|22676.35|22556.35|22678.26|22558.26|22676.34|22556.34|10
1634600780000|2021-10-18 23:46:20|22675.32|22555.32|22670.93|22550.93|22675.32|22555.32|22670.93|22550.93|10
1634600790000|2021-10-18 23:46:30|22671.37|22551.37|22669.48|22549.48|22671.37|22551.37|22669.47|22549.47|9
1634600800000|2021-10-18 23:46:40|22669.8|22549.8|22665.87|22545.87|22669.8|22549.8|22665.39|22545.39|10
1634600810000|2021-10-18 23:46:50|22666.8|22546.8|22666.87|22546.87|22667.34|22547.34|22665.91|22545.91|9
1634600820000|2021-10-18 23:47:00|22666.93|22546.93|22664.47|22544.47|22667.12|22547.12|22664.45|22544.45|9
1634600830000|2021-10-18 23:47:10|22663.71|22543.71|22661.04|22541.04|22663.71|22543.71|22660.75|22540.75|10
1634600840000|2021-10-18 23:47:20|22661.03|22541.03|22662.7|22542.7|22663|22543|22661.03|22541.03|10
1634600850000|2021-10-18 23:47:30|22663.68|22543.68|22664.46|22544.46|22664.94|22544.94|22663.5|22543.5|9
1634600860000|2021-10-18 23:47:40|22665.55|22545.55|22665.21|22545.21|22666.15|22546.15|22664.28|22544.28|10
1634600870000|2021-10-18 23:47:50|22665.29|22545.29|22670.07|22550.07|22670.18|22550.18|22665.29|22545.29|10
1634600880000|2021-10-18 23:48:00|22670.66|22550.66|22675.19|22555.19|22675.19|22555.19|22670.6|22550.6|10
1634600890000|2021-10-18 23:48:10|22675.65|22555.65|22676.69|22556.69|22676.98|22556.98|22675.23|22555.23|9
1634600900000|2021-10-18 23:48:20|22677.03|22557.03|22674.84|22554.84|22678|22558|22674.49|22554.49|9
1634600910000|2021-10-18 23:48:30|22675.25|22555.25|22673.96|22553.96|22675.25|22555.25|22673.96|22553.96|10
1634600920000|2021-10-18 23:48:40|22673.23|22553.23|22672.31|22552.31|22673.3|22553.3|22671.98|22551.98|9
1634600930000|2021-10-18 23:48:50|22672.51|22552.51|22671.24|22551.24|22673.52|22553.52|22671.24|22551.24|10
1634600940000|2021-10-18 23:49:00|22670.77|22550.77|22671.4|22551.4|22672.36|22552.36|22669.89|22549.89|10
1634600950000|2021-10-18 23:49:10|22671.2|22551.2|22670.67|22550.67|22672.62|22552.62|22670.67|22550.67|10
1634600960000|2021-10-18 23:49:20|22670.24|22550.24|22670.02|22550.02|22671.6|22551.6|22669.83|22549.83|9
1634600970000|2021-10-18 23:49:30|22670.01|22550.01|22665.35|22545.35|22670.16|22550.16|22665.35|22545.35|10
1634600980000|2021-10-18 23:49:40|22663.64|22543.64|22660.8|22540.8|22663.64|22543.64|22660.65|22540.65|10
1634600990000|2021-10-18 23:49:50|22660.72|22540.72|22659.58|22539.58|22660.72|22540.72|22659.24|22539.24|10
1634601000000|2021-10-18 23:50:00|22659.13|22539.13|22657.37|22537.37|22659.49|22539.49|22657.37|22537.37|9
1634601010000|2021-10-18 23:50:10|22656.99|22536.99|22653.71|22533.71|22657.65|22537.65|22653.71|22533.71|10
1634601020000|2021-10-18 23:50:20|22652.98|22532.98|22649.26|22529.26|22652.98|22532.98|22649.26|22529.26|10
1634601030000|2021-10-18 23:50:30|22649.92|22529.92|22648.24|22528.24|22649.92|22529.92|22648.06|22528.06|10
1634601040000|2021-10-18 23:50:40|22648.01|22528.01|22646.39|22526.39|22648.21|22528.21|22646.39|22526.39|10
1634601050000|2021-10-18 23:50:50|22645.53|22525.53|22641.24|22521.24|22646.48|22526.48|22641.24|22521.24|9
1634601060000|2021-10-18 23:51:00|22639.92|22519.92|22633.9|22513.9|22640.09|22520.09|22633.9|22513.9|10
1634601070000|2021-10-18 23:51:10|22633.52|22513.52|22626.12|22506.12|22633.52|22513.52|22626.12|22506.12|10
1634601080000|2021-10-18 23:51:20|22625.7|22505.7|22623.99|22503.99|22627.26|22507.26|22623.99|22503.99|10
1634601090000|2021-10-18 23:51:30|22624.22|22504.22|22624.2|22504.2|22624.22|22504.22|22622|22502|10
1634601100000|2021-10-18 23:51:40|22624.67|22504.67|22626.56|22506.56|22626.82|22506.82|22624.13|22504.13|9
1634601110000|2021-10-18 23:51:50|22626.71|22506.71|22624.21|22504.21|22627.19|22507.19|22624.21|22504.21|10
1634601120000|2021-10-18 23:52:00|22624.76|22504.76|22627.92|22507.92|22627.92|22507.92|22624.76|22504.76|10
1634601130000|2021-10-18 23:52:10|22628.01|22508.01|22631.72|22511.72|22631.72|22511.72|22628.01|22508.01|10
1634601140000|2021-10-18 23:52:20|22632.1|22512.1|22629.05|22509.05|22632.85|22512.85|22629.05|22509.05|10
1634601150000|2021-10-18 23:52:30|22629.87|22509.87|22628.17|22508.17|22629.87|22509.87|22628.17|22508.17|9
1634601160000|2021-10-18 23:52:40|22627.99|22507.99|22630.96|22510.96|22630.96|22510.96|22627.99|22507.99|10
1634601170000|2021-10-18 23:52:50|22631.04|22511.04|22632.38|22512.38|22632.98|22512.98|22631.04|22511.04|10
1634601180000|2021-10-18 23:53:00|22632.56|22512.56|22633.65|22513.65|22633.9|22513.9|22632.34|22512.34|10
1634601190000|2021-10-18 23:53:10|22633.81|22513.81|22633.83|22513.83|22633.84|22513.84|22632.94|22512.94|10
1634601200000|2021-10-18 23:53:20|22634.42|22514.42|22636.84|22516.84|22636.84|22516.84|22634.42|22514.42|8
1634601210000|2021-10-18 23:53:30|22636.83|22516.83|22640.16|22520.16|22640.16|22520.16|22636.83|22516.83|9
1634601220000|2021-10-18 23:53:40|22640.3|22520.3|22641.44|22521.44|22642.1|22522.1|22640.3|22520.3|9
1634601230000|2021-10-18 23:53:50|22641.55|22521.55|22642.07|22522.07|22642.25|22522.25|22640.88|22520.88|10
1634601240000|2021-10-18 23:54:00|22642.21|22522.21|22640.33|22520.33|22642.21|22522.21|22639.81|22519.81|9
1634601250000|2021-10-18 23:54:10|22639.51|22519.51|22641.66|22521.66|22642.19|22522.19|22639.51|22519.51|10
1634601260000|2021-10-18 23:54:20|22641.5|22521.5|22641.88|22521.88|22642.53|22522.53|22641.27|22521.27|10
1634601270000|2021-10-18 23:54:30|22641.95|22521.95|22645.38|22525.38|22645.44|22525.44|22641.87|22521.87|10
1634601280000|2021-10-18 23:54:40|22645.44|22525.44|22646.87|22526.87|22646.87|22526.87|22645.44|22525.44|10
1634601290000|2021-10-18 23:54:50|22647.49|22527.49|22647.43|22527.43|22648.06|22528.06|22646.79|22526.79|10
1634601300000|2021-10-18 23:55:00|22647.59|22527.59|22648.39|22528.39|22649.47|22529.47|22647.59|22527.59|9
1634601310000|2021-10-18 23:55:10|22648.85|22528.85|22653.59|22533.59|22653.59|22533.59|22648.85|22528.85|10
1634601320000|2021-10-18 23:55:20|22654.51|22534.51|22660.89|22540.89|22660.89|22540.89|22654.51|22534.51|10
1634601330000|2021-10-18 23:55:30|22662.05|22542.05|22667.73|22547.73|22667.93|22547.93|22662.05|22542.05|10
1634601340000|2021-10-18 23:55:40|22668.13|22548.13|22668.25|22548.25|22668.82|22548.82|22668.05|22548.05|10
1634601350000|2021-10-18 23:55:50|22668.09|22548.09|22668.52|22548.52|22668.52|22548.52|22668.06|22548.06|10
1634601360000|2021-10-18 23:56:00|22668.43|22548.43|22668.17|22548.17|22668.95|22548.95|22668.17|22548.17|10
1634601370000|2021-10-18 23:56:10|22667.15|22547.15|22665.42|22545.42|22667.15|22547.15|22665.31|22545.31|10
1634601380000|2021-10-18 23:56:20|22665.7|22545.7|22665.18|22545.18|22666.64|22546.64|22665.03|22545.03|10
1634601390000|2021-10-18 23:56:30|22664.76|22544.76|22664.49|22544.49|22664.86|22544.86|22664.12|22544.12|10
1634601400000|2021-10-18 23:56:40|22664.85|22544.85|22664.93|22544.93|22664.93|22544.93|22663.68|22543.68|10
1634601410000|2021-10-18 23:56:50|22665.23|22545.23|22664.4|22544.4|22665.23|22545.23|22664.4|22544.4|10
1634601420000|2021-10-18 23:57:00|22665.01|22545.01|22664.4|22544.4|22666.01|22546.01|22664.4|22544.4|10
1634601430000|2021-10-18 23:57:10|22664.05|22544.05|22668.19|22548.19|22668.19|22548.19|22664.05|22544.05|9
1634601440000|2021-10-18 23:57:20|22667.91|22547.91|22667.69|22547.69|22667.91|22547.91|22666.5|22546.5|10
1634601450000|2021-10-18 23:57:30|22667.67|22547.67|22668.47|22548.47|22668.84|22548.84|22667.36|22547.36|9
1634601460000|2021-10-18 23:57:40|22668.81|22548.81|22669.19|22549.19|22669.38|22549.38|22668.57|22548.57|10
1634601470000|2021-10-18 23:57:50|22669.54|22549.54|22672.96|22552.96|22673.08|22553.08|22669.54|22549.54|10
1634601480000|2021-10-18 23:58:00|22673.51|22553.51|22672.13|22552.13|22673.51|22553.51|22671.52|22551.52|10
1634601490000|2021-10-18 23:58:10|22671.57|22551.57|22677.78|22557.78|22677.78|22557.78|22671.57|22551.57|8
1634601500000|2021-10-18 23:58:20|22678.15|22558.15|22677.85|22557.85|22679.55|22559.55|22677.85|22557.85|10
1634601510000|2021-10-18 23:58:30|22678.16|22558.16|22678.9|22558.9|22679.2|22559.2|22678.16|22558.16|10
1634601520000|2021-10-18 23:58:40|22679.34|22559.34|22682.43|22562.43|22682.43|22562.43|22679.14|22559.14|10
1634601530000|2021-10-18 23:58:50|22683.23|22563.23|22684.31|22564.31|22685|22565|22682.81|22562.81|9
1634601540000|2021-10-18 23:59:00|22684.39|22564.39|22685.68|22565.68|22686.83|22566.83|22684.39|22564.39|10
1634601550000|2021-10-18 23:59:10|22687.28|22567.28|22686.42|22566.42|22687.28|22567.28|22686.14|22566.14|10
1634601560000|2021-10-18 23:59:20|22686.25|22566.25|22687.57|22567.57|22687.73|22567.73|22686.25|22566.25|10
1634601570000|2021-10-18 23:59:30|22687.61|22567.61|22687.34|22567.34|22687.61|22567.61|22686.85|22566.85|10
1634601580000|2021-10-18 23:59:40|22687.55|22567.55|22687.56|22567.56|22687.59|22567.59|22687.1|22567.1|9
1634601590000|2021-10-18 23:59:50|22687.81|22567.81|22687.35|22567.35|22688.68|22568.68|22687.33|22567.33|10
1634601600000|2021-10-19 00:00:00|22686.17|22566.17|22685.96|22565.96|22686.2|22566.2|22684.53|22564.53|10
1634601610000|2021-10-19 00:00:10|22685.55|22565.55|22691.62|22571.62|22691.62|22571.62|22685.55|22565.55|9
1634601620000|2021-10-19 00:00:20|22692.56|22572.56|22691.47|22571.47|22692.78|22572.78|22690.6|22570.6|9
1634601630000|2021-10-19 00:00:30|22691.12|22571.12|22691.36|22571.36|22692.02|22572.02|22690.89|22570.89|10
1634601640000|2021-10-19 00:00:40|22691.61|22571.61|22687.39|22567.39|22691.61|22571.61|22687.13|22567.13|10
1634601650000|2021-10-19 00:00:50|22686.44|22566.44|22686.48|22566.48|22686.54|22566.54|22684.78|22564.78|10
1634601660000|2021-10-19 00:01:00|22685.8|22565.8|22686.09|22566.09|22686.09|22566.09|22685.17|22565.17|9
1634601670000|2021-10-19 00:01:10|22685.58|22565.58|22687.06|22567.06|22687.06|22567.06|22684.59|22564.59|9
1634601680000|2021-10-19 00:01:20|22686.71|22566.71|22687.63|22567.63|22687.63|22567.63|22686.34|22566.34|8
1634601690000|2021-10-19 00:01:30|22689.67|22569.67|22693.66|22573.66|22693.66|22573.66|22689.05|22569.05|10
1634601700000|2021-10-19 00:01:40|22695.66|22575.66|22698.52|22578.52|22698.54|22578.54|22695.66|22575.66|9
1634601710000|2021-10-19 00:01:50|22699.27|22579.27|22698.57|22578.57|22700.4|22580.4|22698.57|22578.57|9
1634601720000|2021-10-19 00:02:00|22697.83|22577.83|22698.24|22578.24|22699.01|22579.01|22696.93|22576.93|10
1634601730000|2021-10-19 00:02:10|22698.14|22578.14|22697.72|22577.72|22698.8|22578.8|22696.5|22576.5|10
1634601740000|2021-10-19 00:02:20|22698.05|22578.05|22697.91|22577.91|22698.51|22578.51|22697.57|22577.57|8
1634601750000|2021-10-19 00:02:30|22697.41|22577.41|22694.7|22574.7|22697.98|22577.98|22694.7|22574.7|10
1634601760000|2021-10-19 00:02:40|22694.78|22574.78|22695.16|22575.16|22695.58|22575.58|22693.54|22573.54|10
1634601770000|2021-10-19 00:02:50|22694.98|22574.98|22694.85|22574.85|22695.7|22575.7|22694.51|22574.51|10
1634601780000|2021-10-19 00:03:00|22694.55|22574.55|22689.19|22569.19|22694.57|22574.57|22689.01|22569.01|10
1634601790000|2021-10-19 00:03:10|22688.4|22568.4|22676.19|22556.19|22688.4|22568.4|22676.19|22556.19|10
1634601800000|2021-10-19 00:03:20|22674.75|22554.75|22666.94|22546.94|22674.75|22554.75|22666.94|22546.94|10
1634601810000|2021-10-19 00:03:30|22666.96|22546.96|22657.94|22537.94|22667.43|22547.43|22657.94|22537.94|10
1634601820000|2021-10-19 00:03:40|22657.53|22537.53|22654.5|22534.5|22657.53|22537.53|22654.33|22534.33|10
1634601830000|2021-10-19 00:03:50|22654.28|22534.28|22649.31|22529.31|22654.28|22534.28|22649.31|22529.31|10
1634601840000|2021-10-19 00:04:00|22649.7|22529.7|22646.4|22526.4|22649.81|22529.81|22646.4|22526.4|10
1634601850000|2021-10-19 00:04:10|22646.07|22526.07|22641.12|22521.12|22646.07|22526.07|22641.12|22521.12|9
1634601860000|2021-10-19 00:04:20|22640.95|22520.95|22631.13|22511.13|22640.95|22520.95|22631.13|22511.13|9
1634601870000|2021-10-19 00:04:30|22631.89|22511.89|22628.08|22508.08|22632.37|22512.37|22628.08|22508.08|10
1634601880000|2021-10-19 00:04:40|22626.8|22506.8|22623.55|22503.55|22626.8|22506.8|22623.55|22503.55|10
1634601890000|2021-10-19 00:04:50|22615.52|22495.52|22611.73|22491.73|22616.3|22496.3|22611.73|22491.73|10
1634601900000|2021-10-19 00:05:00|22611.41|22491.41|22612.82|22492.82|22613.13|22493.13|22610.8|22490.8|10
1634601910000|2021-10-19 00:05:10|22612.92|22492.92|22612.56|22492.56|22614.59|22494.59|22612.21|22492.21|10
1634601920000|2021-10-19 00:05:20|22612.11|22492.11|22610.72|22490.72|22612.32|22492.32|22610.18|22490.18|10
1634601930000|2021-10-19 00:05:30|22610.09|22490.09|22608.9|22488.9|22610.09|22490.09|22608.78|22488.78|10
1634601940000|2021-10-19 00:05:40|22607.98|22487.98|22608.41|22488.41|22609.99|22489.99|22607.98|22487.98|10
1634601950000|2021-10-19 00:05:50|22608.17|22488.17|22604.17|22484.17|22608.28|22488.28|22604.17|22484.17|10
1634601960000|2021-10-19 00:06:00|22603.62|22483.62|22606.83|22486.83|22607.01|22487.01|22603.62|22483.62|10
1634601970000|2021-10-19 00:06:10|22606.77|22486.77|22616.81|22496.81|22616.81|22496.81|22606.77|22486.77|10
1634601980000|2021-10-19 00:06:20|22617.58|22497.58|22619.65|22499.65|22620.21|22500.21|22617.34|22497.34|10
1634601990000|2021-10-19 00:06:30|22618.79|22498.79|22613.92|22493.92|22618.79|22498.79|22613.17|22493.17|10
1634602000000|2021-10-19 00:06:40|22614.73|22494.73|22618.56|22498.56|22618.56|22498.56|22614.73|22494.73|10
1634602010000|2021-10-19 00:06:50|22619.89|22499.89|22622.29|22502.29|22622.29|22502.29|22619.09|22499.09|10
1634602020000|2021-10-19 00:07:00|22622.35|22502.35|22627.61|22507.61|22627.61|22507.61|22622.35|22502.35|10
1634602030000|2021-10-19 00:07:10|22627.63|22507.63|22631.68|22511.68|22632.4|22512.4|22627.63|22507.63|10
1634602040000|2021-10-19 00:07:20|22631.56|22511.56|22642.71|22522.71|22642.71|22522.71|22631.56|22511.56|10
1634602050000|2021-10-19 00:07:30|22643.31|22523.31|22648.04|22528.04|22648.04|22528.04|22643.31|22523.31|9
1634602060000|2021-10-19 00:07:40|22648.41|22528.41|22654.11|22534.11|22654.11|22534.11|22648.41|22528.41|10
1634602070000|2021-10-19 00:07:50|22654.22|22534.22|22662.37|22542.37|22662.37|22542.37|22654.22|22534.22|10
1634602080000|2021-10-19 00:08:00|22662.42|22542.42|22676.93|22556.93|22676.93|22556.93|22662.42|22542.42|10
1634602090000|2021-10-19 00:08:10|22676.52|22556.52|22679.97|22559.97|22680.62|22560.62|22676.52|22556.52|9
1634602100000|2021-10-19 00:08:20|22682.32|22562.32|22688.21|22568.21|22688.36|22568.36|22682.32|22562.32|9
1634602110000|2021-10-19 00:08:30|22688.07|22568.07|22687.04|22567.04|22688.55|22568.55|22687.04|22567.04|9
1634602120000|2021-10-19 00:08:40|22687.32|22567.32|22693.39|22573.39|22693.39|22573.39|22687.32|22567.32|9
1634602130000|2021-10-19 00:08:50|22693.37|22573.37|22696.16|22576.16|22696.41|22576.41|22693.37|22573.37|10
1634602140000|2021-10-19 00:09:00|22695.97|22575.97|22697.31|22577.31|22697.31|22577.31|22695.52|22575.52|10
1634602150000|2021-10-19 00:09:10|22697.7|22577.7|22707.43|22587.43|22707.43|22587.43|22696.96|22576.96|10
1634602160000|2021-10-19 00:09:20|22707.01|22587.01|22704.99|22584.99|22707.18|22587.18|22704.29|22584.29|10
1634602170000|2021-10-19 00:09:30|22705.85|22585.85|22706.94|22586.94|22708.05|22588.05|22705.59|22585.59|9
1634602180000|2021-10-19 00:09:40|22706.93|22586.93|22708.3|22588.3|22708.3|22588.3|22705.9|22585.9|10
1634602190000|2021-10-19 00:09:50|22708.63|22588.63|22710.38|22590.38|22710.54|22590.54|22708.63|22588.63|10
1634602200000|2021-10-19 00:10:00|22711.09|22591.09|22717.37|22597.37|22718.17|22598.17|22711.09|22591.09|10
1634602210000|2021-10-19 00:10:10|22716.91|22596.91|22715.94|22595.94|22717.01|22597.01|22715.55|22595.55|9
1634602220000|2021-10-19 00:10:20|22716.63|22596.63|22720.85|22600.85|22720.85|22600.85|22716.63|22596.63|9
1634602230000|2021-10-19 00:10:30|22720.87|22600.87|22731.14|22611.14|22731.14|22611.14|22720.87|22600.87|10
1634602240000|2021-10-19 00:10:40|22731.26|22611.26|22741.58|22621.58|22741.58|22621.58|22731.26|22611.26|10
1634602250000|2021-10-19 00:10:50|22743.68|22623.68|22747.65|22627.65|22748.21|22628.21|22743.68|22623.68|10
1634602260000|2021-10-19 00:11:00|22747.76|22627.76|22747.66|22627.66|22749.79|22629.79|22746.68|22626.68|10
1634602270000|2021-10-19 00:11:10|22747.53|22627.53|22742.54|22622.54|22748.54|22628.54|22742.54|22622.54|10
1634602280000|2021-10-19 00:11:20|22741.77|22621.77|22744.19|22624.19|22745.02|22625.02|22741.77|22621.77|10
1634602290000|2021-10-19 00:11:30|22746.68|22626.68|22751.07|22631.07|22751.07|22631.07|22746.48|22626.48|10
1634602300000|2021-10-19 00:11:40|22751.28|22631.28|22751.91|22631.91|22753.61|22633.61|22751|22631|10
1634602310000|2021-10-19 00:11:50|22752.9|22632.9|22752.98|22632.98|22755.1|22635.1|22752.9|22632.9|10
1634602320000|2021-10-19 00:12:00|22753.62|22633.62|22755|22635|22755|22635|22752.67|22632.67|10
1634602330000|2021-10-19 00:12:10|22754.72|22634.72|22754.88|22634.88|22754.96|22634.96|22754.6|22634.6|10
1634602340000|2021-10-19 00:12:20|22754.95|22634.95|22755.02|22635.02|22755.02|22635.02|22753.33|22633.33|10
1634602350000|2021-10-19 00:12:30|22755.25|22635.25|22755.03|22635.03|22755.96|22635.96|22755.03|22635.03|10
1634602360000|2021-10-19 00:12:40|22755.01|22635.01|22752.87|22632.87|22755.98|22635.98|22752.87|22632.87|10
1634602370000|2021-10-19 00:12:50|22751.96|22631.96|22753.82|22633.82|22753.82|22633.82|22751.96|22631.96|10
1634602380000|2021-10-19 00:13:00|22754.61|22634.61|22758.39|22638.39|22758.39|22638.39|22753.98|22633.98|10
1634602390000|2021-10-19 00:13:10|22758.3|22638.3|22757.84|22637.84|22758.35|22638.35|22756.37|22636.37|10
1634602400000|2021-10-19 00:13:20|22757.28|22637.28|22763.25|22643.25|22763.25|22643.25|22757.28|22637.28|10
1634602410000|2021-10-19 00:13:30|22762.27|22642.27|22765.72|22645.72|22765.84|22645.84|22762.27|22642.27|9
1634602420000|2021-10-19 00:13:40|22764.8|22644.8|22764.6|22644.6|22765.91|22645.91|22764.11|22644.11|10
1634602430000|2021-10-19 00:13:50|22764.58|22644.58|22766.16|22646.16|22766.16|22646.16|22764.58|22644.58|8
1634602440000|2021-10-19 00:14:00|22766.01|22646.01|22769.64|22649.64|22769.64|22649.64|22766.01|22646.01|10
1634602450000|2021-10-19 00:14:10|22767.97|22647.97|22763.29|22643.29|22771.51|22651.51|22763.29|22643.29|10
1634602460000|2021-10-19 00:14:20|22759.92|22639.92|22753.08|22633.08|22759.92|22639.92|22752.94|22632.94|10
1634602470000|2021-10-19 00:14:30|22752.26|22632.26|22749.1|22629.1|22752.26|22632.26|22748.23|22628.23|10
1634602480000|2021-10-19 00:14:40|22749.5|22629.5|22751.38|22631.38|22751.38|22631.38|22749.08|22629.08|10
1634602490000|2021-10-19 00:14:50|22751.12|22631.12|22750.31|22630.31|22751.86|22631.86|22750.31|22630.31|10
1634602500000|2021-10-19 00:15:00|22750.86|22630.86|22748.83|22628.83|22750.86|22630.86|22748.18|22628.18|10
1634602510000|2021-10-19 00:15:10|22748.46|22628.46|22750.07|22630.07|22750.07|22630.07|22748.38|22628.38|10
1634602520000|2021-10-19 00:15:20|22749.11|22629.11|22748.53|22628.53|22749.22|22629.22|22747.5|22627.5|10
1634602530000|2021-10-19 00:15:30|22748.04|22628.04|22745.69|22625.69|22748.35|22628.35|22745.69|22625.69|10
1634602540000|2021-10-19 00:15:40|22745.08|22625.08|22741.54|22621.54|22745.09|22625.09|22741.54|22621.54|10
1634602550000|2021-10-19 00:15:50|22741.39|22621.39|22739.29|22619.29|22741.39|22621.39|22738.41|22618.41|9
1634602560000|2021-10-19 00:16:00|22738.87|22618.87|22740.05|22620.05|22741.2|22621.2|22738.87|22618.87|9
1634602570000|2021-10-19 00:16:10|22740.64|22620.64|22733.7|22613.7|22740.64|22620.64|22733.7|22613.7|9
1634602580000|2021-10-19 00:16:20|22732.23|22612.23|22725.64|22605.64|22732.23|22612.23|22725.64|22605.64|10
1634602590000|2021-10-19 00:16:30|22724.91|22604.91|22719.33|22599.33|22725.46|22605.46|22719.33|22599.33|10
1634602600000|2021-10-19 00:16:40|22717.48|22597.48|22709.17|22589.17|22717.48|22597.48|22709.17|22589.17|10
1634602610000|2021-10-19 00:16:50|22709.33|22589.33|22704.57|22584.57|22709.33|22589.33|22704.57|22584.57|10
1634602620000|2021-10-19 00:17:00|22704.21|22584.21|22703.47|22583.47|22704.91|22584.91|22703.47|22583.47|9
1634602630000|2021-10-19 00:17:10|22703.49|22583.49|22695.69|22575.69|22704.15|22584.15|22695.69|22575.69|10
1634602640000|2021-10-19 00:17:20|22695.54|22575.54|22696.76|22576.76|22697.14|22577.14|22694.52|22574.52|10
1634602650000|2021-10-19 00:17:30|22697.46|22577.46|22699.48|22579.48|22699.48|22579.48|22697.34|22577.34|10
1634602660000|2021-10-19 00:17:40|22699.47|22579.47|22695.29|22575.29|22699.47|22579.47|22695.29|22575.29|10
1634602670000|2021-10-19 00:17:50|22694.81|22574.81|22696.17|22576.17|22696.17|22576.17|22693.53|22573.53|10
1634602680000|2021-10-19 00:18:00|22696.51|22576.51|22698.47|22578.47|22698.47|22578.47|22696.51|22576.51|10
1634602690000|2021-10-19 00:18:10|22698.01|22578.01|22696.44|22576.44|22698.01|22578.01|22696.35|22576.35|10
1634602700000|2021-10-19 00:18:20|22696.18|22576.18|22698.06|22578.06|22698.06|22578.06|22696.18|22576.18|9
1634602710000|2021-10-19 00:18:30|22698.41|22578.41|22699.68|22579.68|22699.96|22579.96|22698.31|22578.31|9
1634602720000|2021-10-19 00:18:40|22699.06|22579.06|22705.46|22585.46|22705.46|22585.46|22699.06|22579.06|10
1634602730000|2021-10-19 00:18:50|22706.98|22586.98|22707.88|22587.88|22708.3|22588.3|22706.98|22586.98|10
1634602740000|2021-10-19 00:19:00|22708.37|22588.37|22710.6|22590.6|22710.61|22590.61|22708.37|22588.37|10
1634602750000|2021-10-19 00:19:10|22711.39|22591.39|22714.06|22594.06|22714.06|22594.06|22711.01|22591.01|10
1634602760000|2021-10-19 00:19:20|22713.99|22593.99|22717.34|22597.34|22717.34|22597.34|22713.99|22593.99|10
1634602770000|2021-10-19 00:19:30|22718.03|22598.03|22719.93|22599.93|22720.8|22600.8|22718.01|22598.01|10
1634602780000|2021-10-19 00:19:40|22721.47|22601.47|22727.64|22607.64|22727.67|22607.67|22721.47|22601.47|9
1634602790000|2021-10-19 00:19:50|22727.75|22607.75|22736.65|22616.65|22736.83|22616.83|22727.71|22607.71|9
1634602800000|2021-10-19 00:20:00|22736.7|22616.7|22736.72|22616.72|22738.14|22618.14|22736.27|22616.27|10
1634602810000|2021-10-19 00:20:10|22736.68|22616.68|22736.63|22616.63|22736.9|22616.9|22735.87|22615.87|10
1634602820000|2021-10-19 00:20:20|22738.64|22618.64|22738.88|22618.88|22738.9|22618.9|22738.2|22618.2|10
1634602830000|2021-10-19 00:20:30|22739.11|22619.11|22738.9|22618.9|22739.17|22619.17|22738.12|22618.12|10
1634602840000|2021-10-19 00:20:40|22739.39|22619.39|22743.18|22623.18|22743.18|22623.18|22739.39|22619.39|9
1634602850000|2021-10-19 00:20:50|22743.26|22623.26|22746.75|22626.75|22746.75|22626.75|22742.75|22622.75|10
1634602860000|2021-10-19 00:21:00|22747.29|22627.29|22747.29|22627.29|22749.8|22629.8|22747.29|22627.29|9
1634602870000|2021-10-19 00:21:10|22748.01|22628.01|22749.4|22629.4|22749.43|22629.43|22747.51|22627.51|9
1634602880000|2021-10-19 00:21:20|22749.54|22629.54|22752.88|22632.88|22752.88|22632.88|22749.54|22629.54|10
1634602890000|2021-10-19 00:21:30|22753.27|22633.27|22754.01|22634.01|22754.69|22634.69|22752.66|22632.66|10
1634602900000|2021-10-19 00:21:40|22754.03|22634.03|22757.44|22637.44|22757.44|22637.44|22754.03|22634.03|10
1634602910000|2021-10-19 00:21:50|22756.8|22636.8|22757.98|22637.98|22757.98|22637.98|22756.67|22636.67|10
1634602920000|2021-10-19 00:22:00|22758.06|22638.06|22762.28|22642.28|22762.28|22642.28|22758.06|22638.06|10
1634602930000|2021-10-19 00:22:10|22762.46|22642.46|22757.28|22637.28|22762.84|22642.84|22757.28|22637.28|9
1634602940000|2021-10-19 00:22:20|22757.32|22637.32|22755.91|22635.91|22757.32|22637.32|22754.17|22634.17|10
1634602950000|2021-10-19 00:22:30|22755.48|22635.48|22758.18|22638.18|22759.5|22639.5|22755.48|22635.48|10
1634602960000|2021-10-19 00:22:40|22757.91|22637.91|22755.18|22635.18|22757.91|22637.91|22755.18|22635.18|10
1634602970000|2021-10-19 00:22:50|22755.56|22635.56|22755.97|22635.97|22755.97|22635.97|22755.44|22635.44|10
1634602980000|2021-10-19 00:23:00|22756.76|22636.76|22757.71|22637.71|22757.71|22637.71|22754.43|22634.43|10
1634602990000|2021-10-19 00:23:10|22756.42|22636.42|22758.07|22638.07|22758.07|22638.07|22756.42|22636.42|9
1634603000000|2021-10-19 00:23:20|22758.12|22638.12|22756.73|22636.73|22758.77|22638.77|22756.61|22636.61|8
1634603010000|2021-10-19 00:23:30|22756.57|22636.57|22754.43|22634.43|22756.57|22636.57|22754.4|22634.4|10
1634603020000|2021-10-19 00:23:40|22754.36|22634.36|22758.19|22638.19|22759.07|22639.07|22754.36|22634.36|10
1634603030000|2021-10-19 00:23:50|22758.43|22638.43|22757.47|22637.47|22759.13|22639.13|22757.44|22637.44|10
1634603040000|2021-10-19 00:24:00|22758.24|22638.24|22759.4|22639.4|22759.72|22639.72|22758.22|22638.22|10
1634603050000|2021-10-19 00:24:10|22759.88|22639.88|22758.38|22638.38|22759.88|22639.88|22758.38|22638.38|9
1634603060000|2021-10-19 00:24:20|22757.45|22637.45|22749.63|22629.63|22757.45|22637.45|22749.63|22629.63|10
1634603070000|2021-10-19 00:24:30|22748.63|22628.63|22745.88|22625.88|22748.63|22628.63|22745.88|22625.88|10
1634603080000|2021-10-19 00:24:40|22746.89|22626.89|22747.32|22627.32|22747.39|22627.39|22746.04|22626.04|10
1634603090000|2021-10-19 00:24:50|22747.71|22627.71|22747.12|22627.12|22747.71|22627.71|22745.79|22625.79|10
1634603100000|2021-10-19 00:25:00|22746.83|22626.83|22745.84|22625.84|22746.83|22626.83|22745.49|22625.49|10
1634603110000|2021-10-19 00:25:10|22746.33|22626.33|22746.23|22626.23|22746.56|22626.56|22746.1|22626.1|10
1634603120000|2021-10-19 00:25:20|22745.65|22625.65|22743.48|22623.48|22746.17|22626.17|22743.48|22623.48|10
1634603130000|2021-10-19 00:25:30|22743.78|22623.78|22744.36|22624.36|22744.36|22624.36|22743.78|22623.78|10
1634603140000|2021-10-19 00:25:40|22744.18|22624.18|22743.76|22623.76|22744.27|22624.27|22742.84|22622.84|10
1634603150000|2021-10-19 00:25:50|22742.21|22622.21|22736.39|22616.39|22742.82|22622.82|22736.32|22616.32|9
1634603160000|2021-10-19 00:26:00|22736.83|22616.83|22736.07|22616.07|22736.83|22616.83|22735.91|22615.91|10
1634603170000|2021-10-19 00:26:10|22735.32|22615.32|22733.54|22613.54|22735.62|22615.62|22733.54|22613.54|10
1634603180000|2021-10-19 00:26:20|22733.29|22613.29|22729.09|22609.09|22733.29|22613.29|22729.09|22609.09|9
1634603190000|2021-10-19 00:26:30|22730.08|22610.08|22728.82|22608.82|22730.08|22610.08|22728.82|22608.82|9
1634603200000|2021-10-19 00:26:40|22728.73|22608.73|22726.36|22606.36|22728.73|22608.73|22725.78|22605.78|9
1634603210000|2021-10-19 00:26:50|22726.2|22606.2|22728.21|22608.21|22729.33|22609.33|22726.2|22606.2|10
1634603220000|2021-10-19 00:27:00|22729.22|22609.22|22724.69|22604.69|22729.22|22609.22|22724.69|22604.69|10
1634603230000|2021-10-19 00:27:10|22724.13|22604.13|22722.1|22602.1|22725.01|22605.01|22722.1|22602.1|10
1634603240000|2021-10-19 00:27:20|22721.51|22601.51|22719.86|22599.86|22721.87|22601.87|22719.86|22599.86|9
1634603250000|2021-10-19 00:27:30|22719.92|22599.92|22720.16|22600.16|22720.66|22600.66|22718.92|22598.92|10
1634603260000|2021-10-19 00:27:40|22720.46|22600.46|22717.97|22597.97|22721.21|22601.21|22717.97|22597.97|10
1634603270000|2021-10-19 00:27:50|22717.81|22597.81|22717.38|22597.38|22718.46|22598.46|22717.25|22597.25|9
1634603280000|2021-10-19 00:28:00|22717.52|22597.52|22719.85|22599.85|22719.92|22599.92|22717.52|22597.52|6
1634603290000|2021-10-19 00:28:10|22720.37|22600.37|22718.99|22598.99|22720.45|22600.45|22718.95|22598.95|9
1634603300000|2021-10-19 00:28:20|22718.91|22598.91|22718.51|22598.51|22718.91|22598.91|22717.55|22597.55|10
1634603310000|2021-10-19 00:28:30|22717.98|22597.98|22716.87|22596.87|22717.98|22597.98|22716.47|22596.47|10
1634603320000|2021-10-19 00:28:40|22716.85|22596.85|22716.65|22596.65|22718.08|22598.08|22716.59|22596.59|9
1634603330000|2021-10-19 00:28:50|22716.47|22596.47|22717.51|22597.51|22717.85|22597.85|22715.72|22595.72|8
1634603340000|2021-10-19 00:29:00|22716.73|22596.73|22718.63|22598.63|22718.63|22598.63|22716.62|22596.62|8
1634603350000|2021-10-19 00:29:10|22718.29|22598.29|22718.28|22598.28|22718.46|22598.46|22717.61|22597.61|9
1634603360000|2021-10-19 00:29:20|22718.35|22598.35|22716.66|22596.66|22719.04|22599.04|22716.66|22596.66|9
1634603370000|2021-10-19 00:29:30|22715.88|22595.88|22714.82|22594.82|22717.55|22597.55|22714.82|22594.82|10
1634603380000|2021-10-19 00:29:40|22714.16|22594.16|22711.65|22591.65|22714.16|22594.16|22710.4|22590.4|10
1634603390000|2021-10-19 00:29:50|22712.03|22592.03|22717.66|22597.66|22717.66|22597.66|22712.03|22592.03|9
1634603400000|2021-10-19 00:30:00|22717.15|22597.15|22721.01|22601.01|22721.01|22601.01|22717.15|22597.15|10
1634603410000|2021-10-19 00:30:10|22718.43|22598.43|22716.35|22596.35|22718.82|22598.82|22716.35|22596.35|10
1634603420000|2021-10-19 00:30:20|22715.05|22595.05|22714.33|22594.33|22715.05|22595.05|22714.03|22594.03|10
1634603430000|2021-10-19 00:30:30|22714.81|22594.81|22715.7|22595.7|22715.91|22595.91|22714.81|22594.81|9
1634603440000|2021-10-19 00:30:40|22715.82|22595.82|22717.63|22597.63|22718.16|22598.16|22715.82|22595.82|9
1634603450000|2021-10-19 00:30:50|22715.94|22595.94|22714.33|22594.33|22715.94|22595.94|22713.77|22593.77|8
1634603460000|2021-10-19 00:31:00|22714.28|22594.28|22712.71|22592.71|22714.89|22594.89|22712.43|22592.43|10
1634603470000|2021-10-19 00:31:10|22712.83|22592.83|22714.02|22594.02|22714.21|22594.21|22712.49|22592.49|9
1634603480000|2021-10-19 00:31:20|22713.97|22593.97|22710.9|22590.9|22714.94|22594.94|22710.9|22590.9|10
1634603490000|2021-10-19 00:31:30|22711.2|22591.2|22711.97|22591.97|22712.87|22592.87|22710.13|22590.13|9
1634603500000|2021-10-19 00:31:40|22712.32|22592.32|22715.84|22595.84|22715.84|22595.84|22712.18|22592.18|10
1634603510000|2021-10-19 00:31:50|22713.47|22593.47|22717.33|22597.33|22718.6|22598.6|22713.47|22593.47|9
1634603520000|2021-10-19 00:32:00|22716.7|22596.7|22715.71|22595.71|22716.7|22596.7|22715.67|22595.67|10
1634603530000|2021-10-19 00:32:10|22716.59|22596.59|22717.22|22597.22|22717.7|22597.7|22715.42|22595.42|9
1634603540000|2021-10-19 00:32:20|22717.56|22597.56|22716.22|22596.22|22717.56|22597.56|22715.79|22595.79|10
1634603550000|2021-10-19 00:32:30|22715.06|22595.06|22716.64|22596.64|22716.78|22596.78|22715.06|22595.06|10
1634603560000|2021-10-19 00:32:40|22716.72|22596.72|22719.59|22599.59|22719.6|22599.6|22716.72|22596.72|10
1634603570000|2021-10-19 00:32:50|22720|22600|22722.69|22602.69|22722.69|22602.69|22719.24|22599.24|10
1634603580000|2021-10-19 00:33:00|22723.44|22603.44|22726.23|22606.23|22727.03|22607.03|22723.44|22603.44|10
1634603590000|2021-10-19 00:33:10|22727.05|22607.05|22728.7|22608.7|22728.8|22608.8|22727.05|22607.05|8
1634603600000|2021-10-19 00:33:20|22728.9|22608.9|22729.17|22609.17|22729.2|22609.2|22728.7|22608.7|7
1634603610000|2021-10-19 00:33:30|22729.03|22609.03|22731.74|22611.74|22731.94|22611.94|22729.03|22609.03|9
1634603620000|2021-10-19 00:33:40|22732.82|22612.82|22735.47|22615.47|22735.47|22615.47|22732.82|22612.82|10
1634603630000|2021-10-19 00:33:50|22735.07|22615.07|22739.83|22619.83|22739.83|22619.83|22735.07|22615.07|9
1634603640000|2021-10-19 00:34:00|22739.77|22619.77|22741.6|22621.6|22741.6|22621.6|22739.77|22619.77|10
1634603650000|2021-10-19 00:34:10|22740.59|22620.59|22741.32|22621.32|22741.73|22621.73|22740.59|22620.59|10
1634603660000|2021-10-19 00:34:20|22741.34|22621.34|22743.36|22623.36|22743.36|22623.36|22741.06|22621.06|10
1634603670000|2021-10-19 00:34:30|22743.07|22623.07|22745.98|22625.98|22745.98|22625.98|22742.24|22622.24|10
1634603680000|2021-10-19 00:34:40|22745.33|22625.33|22749.88|22629.88|22749.88|22629.88|22745.33|22625.33|6
1634603690000|2021-10-19 00:34:50|22749.31|22629.31|22749.63|22629.63|22750.31|22630.31|22749.31|22629.31|10
1634603700000|2021-10-19 00:35:00|22749.67|22629.67|22748.51|22628.51|22751.84|22631.84|22748.51|22628.51|9
1634603710000|2021-10-19 00:35:10|22749.42|22629.42|22750.43|22630.43|22751.06|22631.06|22749.42|22629.42|10
1634603720000|2021-10-19 00:35:20|22750.2|22630.2|22754.23|22634.23|22754.23|22634.23|22750.2|22630.2|9
1634603730000|2021-10-19 00:35:30|22755.06|22635.06|22755.89|22635.89|22756.06|22636.06|22754.89|22634.89|9
1634603740000|2021-10-19 00:35:40|22756.21|22636.21|22757.05|22637.05|22757.07|22637.07|22756.21|22636.21|10
1634603750000|2021-10-19 00:35:50|22757.51|22637.51|22757.87|22637.87|22758.15|22638.15|22757.43|22637.43|9
1634603760000|2021-10-19 00:36:00|22758.4|22638.4|22759.81|22639.81|22760.03|22640.03|22758.4|22638.4|10
1634603770000|2021-10-19 00:36:10|22759.77|22639.77|22758.65|22638.65|22760.32|22640.32|22758.65|22638.65|9
1634603780000|2021-10-19 00:36:20|22757.2|22637.2|22755.84|22635.84|22757.2|22637.2|22754.47|22634.47|10
1634603790000|2021-10-19 00:36:30|22756.17|22636.17|22757.93|22637.93|22757.93|22637.93|22751.63|22631.63|10
1634603800000|2021-10-19 00:36:40|22761.61|22641.61|22763.72|22643.72|22767.15|22647.15|22761.61|22641.61|10
1634603810000|2021-10-19 00:36:50|22762.81|22642.81|22756.21|22636.21|22762.81|22642.81|22756.21|22636.21|10
1634603820000|2021-10-19 00:37:00|22756.17|22636.17|22753.83|22633.83|22756.17|22636.17|22753.83|22633.83|10
1634603830000|2021-10-19 00:37:10|22754.25|22634.25|22755.79|22635.79|22755.79|22635.79|22753.96|22633.96|10
1634603840000|2021-10-19 00:37:20|22755.95|22635.95|22757.08|22637.08|22757.63|22637.63|22755.91|22635.91|10
1634603850000|2021-10-19 00:37:30|22757|22637|22754.44|22634.44|22757.15|22637.15|22754.44|22634.44|10
1634603860000|2021-10-19 00:37:40|22755.25|22635.25|22751.36|22631.36|22755.25|22635.25|22750.79|22630.79|10
1634603870000|2021-10-19 00:37:50|22751.14|22631.14|22745.81|22625.81|22751.28|22631.28|22745.81|22625.81|10
1634603880000|2021-10-19 00:38:00|22745.42|22625.42|22738.54|22618.54|22745.42|22625.42|22738.54|22618.54|9
1634603890000|2021-10-19 00:38:10|22737.39|22617.39|22732.43|22612.43|22737.39|22617.39|22732.43|22612.43|10
1634603900000|2021-10-19 00:38:20|22731.6|22611.6|22726.24|22606.24|22731.61|22611.61|22726.24|22606.24|10
1634603910000|2021-10-19 00:38:30|22725.44|22605.44|22722.93|22602.93|22725.88|22605.88|22721.93|22601.93|10
1634603920000|2021-10-19 00:38:40|22723.35|22603.35|22718.39|22598.39|22723.35|22603.35|22718.05|22598.05|10
1634603930000|2021-10-19 00:38:50|22718.41|22598.41|22712.36|22592.36|22718.41|22598.41|22712.32|22592.32|10
1634603940000|2021-10-19 00:39:00|22711.62|22591.62|22708.39|22588.39|22711.62|22591.62|22707.4|22587.4|10
1634603950000|2021-10-19 00:39:10|22708.8|22588.8|22713.25|22593.25|22713.25|22593.25|22708.8|22588.8|9
1634603960000|2021-10-19 00:39:20|22712.92|22592.92|22706.96|22586.96|22712.92|22592.92|22706.96|22586.96|8
1634603970000|2021-10-19 00:39:30|22706.94|22586.94|22702.06|22582.06|22706.94|22586.94|22702.06|22582.06|10
1634603980000|2021-10-19 00:39:40|22698.58|22578.58|22695.25|22575.25|22698.58|22578.58|22695.11|22575.11|10
1634603990000|2021-10-19 00:39:50|22694.59|22574.59|22694.99|22574.99|22696.47|22576.47|22694.59|22574.59|10
1634604000000|2021-10-19 00:40:00|22694.73|22574.73|22686.92|22566.92|22694.73|22574.73|22686.92|22566.92|10
1634604010000|2021-10-19 00:40:10|22687.41|22567.41|22686.54|22566.54|22689.03|22569.03|22686.54|22566.54|10
1634604020000|2021-10-19 00:40:20|22685.12|22565.12|22683.37|22563.37|22685.34|22565.34|22683.37|22563.37|10
1634604030000|2021-10-19 00:40:30|22683.39|22563.39|22677.04|22557.04|22683.39|22563.39|22677.04|22557.04|10
1634604040000|2021-10-19 00:40:40|22675.7|22555.7|22671.58|22551.58|22675.7|22555.7|22671.58|22551.58|10
1634604050000|2021-10-19 00:40:50|22671.8|22551.8|22669.05|22549.05|22672.2|22552.2|22669.05|22549.05|10
1634604060000|2021-10-19 00:41:00|22668.32|22548.32|22670.16|22550.16|22670.85|22550.85|22668.32|22548.32|9
1634604070000|2021-10-19 00:41:10|22669.88|22549.88|22674.03|22554.03|22674.03|22554.03|22669.87|22549.87|10
1634604080000|2021-10-19 00:41:20|22674.52|22554.52|22677.84|22557.84|22677.84|22557.84|22674.52|22554.52|10
1634604090000|2021-10-19 00:41:30|22677.23|22557.23|22674.84|22554.84|22677.23|22557.23|22673.38|22553.38|10
1634604100000|2021-10-19 00:41:40|22674.89|22554.89|22673.29|22553.29|22675|22555|22673.29|22553.29|10
1634604110000|2021-10-19 00:41:50|22673.16|22553.16|22672.68|22552.68|22673.16|22553.16|22672.15|22552.15|9
1634604120000|2021-10-19 00:42:00|22672.79|22552.79|22674.95|22554.95|22674.95|22554.95|22672.79|22552.79|10
1634604130000|2021-10-19 00:42:10|22674.32|22554.32|22675.7|22555.7|22676.21|22556.21|22673.76|22553.76|10
1634604140000|2021-10-19 00:42:20|22676.33|22556.33|22677.33|22557.33|22677.96|22557.96|22675.94|22555.94|10
1634604150000|2021-10-19 00:42:30|22676.54|22556.54|22676.48|22556.48|22678.38|22558.38|22676.43|22556.43|10
1634604160000|2021-10-19 00:42:40|22674.35|22554.35|22673.34|22553.34|22674.35|22554.35|22672.55|22552.55|10
1634604170000|2021-10-19 00:42:50|22673.52|22553.52|22673.48|22553.48|22673.99|22553.99|22673.12|22553.12|10
1634604180000|2021-10-19 00:43:00|22673.47|22553.47|22678.46|22558.46|22678.46|22558.46|22673.06|22553.06|10
1634604190000|2021-10-19 00:43:10|22679.03|22559.03|22681.7|22561.7|22682.39|22562.39|22679.03|22559.03|10
1634604200000|2021-10-19 00:43:20|22681.14|22561.14|22680.09|22560.09|22681.14|22561.14|22679.95|22559.95|10
1634604210000|2021-10-19 00:43:30|22680.32|22560.32|22680.56|22560.56|22681.09|22561.09|22680.32|22560.32|8
1634604220000|2021-10-19 00:43:40|22681.33|22561.33|22678.25|22558.25|22681.85|22561.85|22678.25|22558.25|10
1634604230000|2021-10-19 00:43:50|22678.23|22558.23|22678.54|22558.54|22679.19|22559.19|22677.98|22557.98|9
1634604240000|2021-10-19 00:44:00|22676.61|22556.61|22677.14|22557.14|22678.46|22558.46|22675.55|22555.55|10
1634604250000|2021-10-19 00:44:10|22677.64|22557.64|22677.97|22557.97|22680.01|22560.01|22677.64|22557.64|9
1634604260000|2021-10-19 00:44:20|22678.25|22558.25|22676.24|22556.24|22678.25|22558.25|22676.16|22556.16|10
1634604270000|2021-10-19 00:44:30|22675.99|22555.99|22676.81|22556.81|22677.78|22557.78|22675.99|22555.99|10
1634604280000|2021-10-19 00:44:40|22676.43|22556.43|22676.31|22556.31|22676.57|22556.57|22675.87|22555.87|9
1634604290000|2021-10-19 00:44:50|22676.39|22556.39|22674.39|22554.39|22677.22|22557.22|22674.39|22554.39|9
1634604300000|2021-10-19 00:45:00|22674.1|22554.1|22675.04|22555.04|22675.04|22555.04|22673.45|22553.45|10
1634604310000|2021-10-19 00:45:10|22675.23|22555.23|22677.5|22557.5|22677.5|22557.5|22675.23|22555.23|10
1634604320000|2021-10-19 00:45:20|22677|22557|22678.29|22558.29|22678.29|22558.29|22677|22557|10
1634604330000|2021-10-19 00:45:30|22678.21|22558.21|22680.57|22560.57|22681.51|22561.51|22678.21|22558.21|8
1634604340000|2021-10-19 00:45:40|22682.17|22562.17|22685.02|22565.02|22685.02|22565.02|22682.17|22562.17|10
1634604350000|2021-10-19 00:45:50|22685.46|22565.46|22688.93|22568.93|22688.93|22568.93|22685.46|22565.46|10
1634604360000|2021-10-19 00:46:00|22689.24|22569.24|22692.35|22572.35|22692.35|22572.35|22689.24|22569.24|10
1634604370000|2021-10-19 00:46:10|22691.67|22571.67|22695.1|22575.1|22695.1|22575.1|22691.17|22571.17|9
1634604380000|2021-10-19 00:46:20|22695.91|22575.91|22697.55|22577.55|22697.55|22577.55|22695.91|22575.91|8
1634604390000|2021-10-19 00:46:30|22698.12|22578.12|22698.44|22578.44|22698.86|22578.86|22697.51|22577.51|10
1634604400000|2021-10-19 00:46:40|22698.54|22578.54|22698.82|22578.82|22699.44|22579.44|22697.41|22577.41|8
1634604410000|2021-10-19 00:46:50|22699.05|22579.05|22698.7|22578.7|22699.05|22579.05|22698.53|22578.53|9
1634604420000|2021-10-19 00:47:00|22698.71|22578.71|22699.75|22579.75|22699.75|22579.75|22698.71|22578.71|9
1634604430000|2021-10-19 00:47:10|22699.38|22579.38|22699.31|22579.31|22699.38|22579.38|22699.16|22579.16|8
1634604440000|2021-10-19 00:47:20|22697.93|22577.93|22695.98|22575.98|22697.93|22577.93|22695.98|22575.98|10
1634604450000|2021-10-19 00:47:30|22695.62|22575.62|22695.11|22575.11|22695.73|22575.73|22694.51|22574.51|9
1634604460000|2021-10-19 00:47:40|22694.91|22574.91|22691.17|22571.17|22694.91|22574.91|22691.17|22571.17|10
1634604470000|2021-10-19 00:47:50|22691.39|22571.39|22693.12|22573.12|22693.71|22573.71|22691.39|22571.39|8
1634604480000|2021-10-19 00:48:00|22693.21|22573.21|22692.05|22572.05|22693.94|22573.94|22691.83|22571.83|10
1634604490000|2021-10-19 00:48:10|22690.64|22570.64|22692.29|22572.29|22692.61|22572.61|22690.5|22570.5|10
1634604500000|2021-10-19 00:48:20|22691.37|22571.37|22690.07|22570.07|22691.37|22571.37|22689.64|22569.64|10
1634604510000|2021-10-19 00:48:30|22689.73|22569.73|22688.08|22568.08|22689.73|22569.73|22687.65|22567.65|10
1634604520000|2021-10-19 00:48:40|22688.41|22568.41|22687.96|22567.96|22688.48|22568.48|22687.96|22567.96|9
1634604530000|2021-10-19 00:48:50|22687.66|22567.66|22686.82|22566.82|22687.66|22567.66|22685.95|22565.95|10
1634604540000|2021-10-19 00:49:00|22686.45|22566.45|22683.5|22563.5|22686.45|22566.45|22683.5|22563.5|10
1634604550000|2021-10-19 00:49:10|22683.58|22563.58|22683.22|22563.22|22683.6|22563.6|22683.07|22563.07|9
1634604560000|2021-10-19 00:49:20|22682.72|22562.72|22677.8|22557.8|22682.72|22562.72|22677.8|22557.8|10
1634604570000|2021-10-19 00:49:30|22677.34|22557.34|22673|22553|22677.34|22557.34|22673|22553|10
1634604580000|2021-10-19 00:49:40|22672.48|22552.48|22668.58|22548.58|22672.48|22552.48|22668.58|22548.58|9
1634604590000|2021-10-19 00:49:50|22668.4|22548.4|22663.15|22543.15|22668.4|22548.4|22663.15|22543.15|10
1634604600000|2021-10-19 00:50:00|22662.12|22542.12|22661.53|22541.53|22663.34|22543.34|22661.53|22541.53|10
1634604610000|2021-10-19 00:50:10|22660.49|22540.49|22660.66|22540.66|22660.66|22540.66|22659.45|22539.45|10
1634604620000|2021-10-19 00:50:20|22661.28|22541.28|22661.44|22541.44|22662.75|22542.75|22660.42|22540.42|10
1634604630000|2021-10-19 00:50:30|22661.61|22541.61|22661.2|22541.2|22661.61|22541.61|22660.67|22540.67|10
1634604640000|2021-10-19 00:50:40|22662.16|22542.16|22661.62|22541.62|22662.23|22542.23|22661.43|22541.43|9
1634604650000|2021-10-19 00:50:50|22661.41|22541.41|22660.62|22540.62|22661.67|22541.67|22660.11|22540.11|10
1634604660000|2021-10-19 00:51:00|22660.82|22540.82|22660.72|22540.72|22660.97|22540.97|22660.33|22540.33|10
1634604670000|2021-10-19 00:51:10|22660.87|22540.87|22660.37|22540.37|22661.23|22541.23|22660.37|22540.37|10
1634604680000|2021-10-19 00:51:20|22660.34|22540.34|22659.69|22539.69|22660.35|22540.35|22658.71|22538.71|9
1634604690000|2021-10-19 00:51:30|22659.3|22539.3|22653.55|22533.55|22659.3|22539.3|22653.55|22533.55|10
1634604700000|2021-10-19 00:51:40|22652.7|22532.7|22651|22531|22653.61|22533.61|22649.6|22529.6|10
1634604710000|2021-10-19 00:51:50|22650.27|22530.27|22648.69|22528.69|22650.27|22530.27|22647.11|22527.11|10
1634604720000|2021-10-19 00:52:00|22649.13|22529.13|22648.12|22528.12|22649.26|22529.26|22648.1|22528.1|10
1634604730000|2021-10-19 00:52:10|22647.46|22527.46|22647.32|22527.32|22647.48|22527.48|22646.84|22526.84|9
1634604740000|2021-10-19 00:52:20|22647.28|22527.28|22643.71|22523.71|22647.38|22527.38|22643.36|22523.36|10
1634604750000|2021-10-19 00:52:30|22643.66|22523.66|22645.66|22525.66|22645.66|22525.66|22643.54|22523.54|10
1634604760000|2021-10-19 00:52:40|22646|22526|22647.04|22527.04|22649.24|22529.24|22646|22526|10
1634604770000|2021-10-19 00:52:50|22646.98|22526.98|22643.6|22523.6|22646.98|22526.98|22643.31|22523.31|9
1634604780000|2021-10-19 00:53:00|22645.27|22525.27|22641.59|22521.59|22645.27|22525.27|22641.59|22521.59|9
1634604790000|2021-10-19 00:53:10|22641.19|22521.19|22641.62|22521.62|22642.91|22522.91|22641.14|22521.14|9
1634604800000|2021-10-19 00:53:20|22641.64|22521.64|22643.87|22523.87|22643.87|22523.87|22641.64|22521.64|10
1634604810000|2021-10-19 00:53:30|22642.32|22522.32|22642.86|22522.86|22644.52|22524.52|22642.26|22522.26|10
1634604820000|2021-10-19 00:53:40|22644.38|22524.38|22640.83|22520.83|22644.38|22524.38|22640.83|22520.83|9
1634604830000|2021-10-19 00:53:50|22640.44|22520.44|22640.1|22520.1|22642.25|22522.25|22640.1|22520.1|7
1634604840000|2021-10-19 00:54:00|22640.27|22520.27|22639.17|22519.17|22640.53|22520.53|22638.95|22518.95|10
1634604850000|2021-10-19 00:54:10|22639.39|22519.39|22640.9|22520.9|22641.18|22521.18|22639.39|22519.39|10
1634604860000|2021-10-19 00:54:20|22641.6|22521.6|22642.64|22522.64|22642.84|22522.84|22641.6|22521.6|9
1634604870000|2021-10-19 00:54:30|22642.6|22522.6|22642.57|22522.57|22643.04|22523.04|22642.34|22522.34|9
1634604880000|2021-10-19 00:54:40|22641.91|22521.91|22640.98|22520.98|22641.92|22521.92|22640.98|22520.98|10
1634604890000|2021-10-19 00:54:50|22640.95|22520.95|22637.59|22517.59|22640.95|22520.95|22637.59|22517.59|10
1634604900000|2021-10-19 00:55:00|22637.82|22517.82|22638.07|22518.07|22638.13|22518.13|22637.11|22517.11|10
1634604910000|2021-10-19 00:55:10|22638.24|22518.24|22640.67|22520.67|22641.15|22521.15|22637.15|22517.15|10
1634604920000|2021-10-19 00:55:20|22640.62|22520.62|22635.24|22515.24|22640.62|22520.62|22635.24|22515.24|10
1634604930000|2021-10-19 00:55:30|22634.95|22514.95|22630.91|22510.91|22634.95|22514.95|22630.91|22510.91|8
1634604940000|2021-10-19 00:55:40|22630.45|22510.45|22627.16|22507.16|22630.61|22510.61|22625.79|22505.79|10
1634604950000|2021-10-19 00:55:50|22628.47|22508.47|22628.44|22508.44|22628.8|22508.8|22627.55|22507.55|10
1634604960000|2021-10-19 00:56:00|22628.86|22508.86|22630.81|22510.81|22631.73|22511.73|22628.79|22508.79|10
1634604970000|2021-10-19 00:56:10|22629.12|22509.12|22629.5|22509.5|22629.5|22509.5|22629.05|22509.05|8
1634604980000|2021-10-19 00:56:20|22628.31|22508.31|22626.21|22506.21|22628.61|22508.61|22626.21|22506.21|10
1634604990000|2021-10-19 00:56:30|22626.31|22506.31|22624.98|22504.98|22626.31|22506.31|22624.23|22504.23|10
1634605000000|2021-10-19 00:56:40|22625.41|22505.41|22628.64|22508.64|22628.79|22508.79|22625.41|22505.41|9
1634605010000|2021-10-19 00:56:50|22628.89|22508.89|22626.92|22506.92|22628.89|22508.89|22626.88|22506.88|10
1634605020000|2021-10-19 00:57:00|22626.75|22506.75|22626.27|22506.27|22626.89|22506.89|22625.47|22505.47|10
1634605030000|2021-10-19 00:57:10|22626.73|22506.73|22627.56|22507.56|22627.56|22507.56|22626.34|22506.34|10
1634605040000|2021-10-19 00:57:20|22627.77|22507.77|22626.18|22506.18|22629.02|22509.02|22626.18|22506.18|10
1634605050000|2021-10-19 00:57:30|22626.23|22506.23|22624.18|22504.18|22626.23|22506.23|22624.18|22504.18|10
1634605060000|2021-10-19 00:57:40|22624.25|22504.25|22623.68|22503.68|22624.3|22504.3|22623.53|22503.53|9
1634605070000|2021-10-19 00:57:50|22623.67|22503.67|22622.09|22502.09|22623.67|22503.67|22621.96|22501.96|10
1634605080000|2021-10-19 00:58:00|22622.29|22502.29|22621.47|22501.47|22622.47|22502.47|22621.44|22501.44|10
1634605090000|2021-10-19 00:58:10|22621.37|22501.37|22618.3|22498.3|22621.37|22501.37|22618.3|22498.3|10
1634605100000|2021-10-19 00:58:20|22618.51|22498.51|22618.51|22498.51|22618.64|22498.64|22617.99|22497.99|8
1634605110000|2021-10-19 00:58:30|22618.55|22498.55|22616.41|22496.41|22618.55|22498.55|22616.41|22496.41|8
1634605120000|2021-10-19 00:58:40|22616.03|22496.03|22615.59|22495.59|22617.24|22497.24|22615.23|22495.23|10
1634605130000|2021-10-19 00:58:50|22614.7|22494.7|22610.62|22490.62|22614.7|22494.7|22610.62|22490.62|9
1634605140000|2021-10-19 00:59:00|22610.92|22490.92|22612.95|22492.95|22612.95|22492.95|22610.91|22490.91|9
1634605150000|2021-10-19 00:59:10|22613.4|22493.4|22614.97|22494.97|22614.97|22494.97|22612.81|22492.81|10
1634605160000|2021-10-19 00:59:20|22614.87|22494.87|22620.15|22500.15|22620.15|22500.15|22614.78|22494.78|9
1634605170000|2021-10-19 00:59:30|22620.28|22500.28|22623.12|22503.12|22623.12|22503.12|22620.28|22500.28|9
1634605180000|2021-10-19 00:59:40|22624.36|22504.36|22623.49|22503.49|22624.96|22504.96|22623.45|22503.45|10
1634605190000|2021-10-19 00:59:50|22623.65|22503.65|22619.56|22499.56|22624.31|22504.31|22619.56|22499.56|9
1634605200000|2021-10-19 01:00:00|22618.74|22498.74|22619.68|22499.68|22620.06|22500.06|22618.74|22498.74|8
1634605210000|2021-10-19 01:00:10|22619.7|22499.7|22622.54|22502.54|22622.54|22502.54|22619.11|22499.11|10
1634605220000|2021-10-19 01:00:20|22622.7|22502.7|22628.22|22508.22|22628.22|22508.22|22622.7|22502.7|10
1634605230000|2021-10-19 01:00:30|22629.2|22509.2|22637.83|22517.83|22637.83|22517.83|22629.17|22509.17|9
1634605240000|2021-10-19 01:00:40|22637.69|22517.69|22644.74|22524.74|22645.47|22525.47|22637.69|22517.69|10
1634605250000|2021-10-19 01:00:50|22644.16|22524.16|22643.45|22523.45|22644.52|22524.52|22643.45|22523.45|10
1634605260000|2021-10-19 01:01:00|22642.98|22522.98|22642.21|22522.21|22643.64|22523.64|22642.21|22522.21|10
1634605270000|2021-10-19 01:01:10|22641.71|22521.71|22639.83|22519.83|22641.71|22521.71|22639.57|22519.57|10
1634605280000|2021-10-19 01:01:20|22638.64|22518.64|22632.05|22512.05|22638.64|22518.64|22632.05|22512.05|10
1634605290000|2021-10-19 01:01:30|22631.78|22511.78|22627.75|22507.75|22631.78|22511.78|22627.75|22507.75|9
1634605300000|2021-10-19 01:01:40|22627.34|22507.34|22624.31|22504.31|22627.34|22507.34|22624.31|22504.31|10
1634605310000|2021-10-19 01:01:50|22623.87|22503.87|22620.93|22500.93|22623.87|22503.87|22620.93|22500.93|9
1634605320000|2021-10-19 01:02:00|22621.52|22501.52|22619.75|22499.75|22621.52|22501.52|22619.75|22499.75|10
1634605330000|2021-10-19 01:02:10|22619.72|22499.72|22620.23|22500.23|22620.23|22500.23|22619.43|22499.43|9
1634605340000|2021-10-19 01:02:20|22620.48|22500.48|22624.91|22504.91|22624.91|22504.91|22619.41|22499.41|10
1634605350000|2021-10-19 01:02:30|22624.75|22504.75|22624.93|22504.93|22625.53|22505.53|22623.93|22503.93|10
1634605360000|2021-10-19 01:02:40|22625.03|22505.03|22624.8|22504.8|22625.55|22505.55|22624.22|22504.22|9
1634605370000|2021-10-19 01:02:50|22623.78|22503.78|22620|22500|22623.78|22503.78|22620|22500|10
1634605380000|2021-10-19 01:03:00|22621.16|22501.16|22619.55|22499.55|22621.16|22501.16|22619.55|22499.55|10
1634605390000|2021-10-19 01:03:10|22618.55|22498.55|22619.91|22499.91|22620.97|22500.97|22618.55|22498.55|10
1634605400000|2021-10-19 01:03:20|22620.26|22500.26|22618.31|22498.31|22620.4|22500.4|22617.36|22497.36|10
1634605410000|2021-10-19 01:03:30|22618.33|22498.33|22618.8|22498.8|22620.17|22500.17|22618.33|22498.33|10
1634605420000|2021-10-19 01:03:40|22619.36|22499.36|22618.2|22498.2|22619.77|22499.77|22618.05|22498.05|9
1634605430000|2021-10-19 01:03:50|22618.18|22498.18|22616.26|22496.26|22618.98|22498.98|22616.25|22496.25|10
1634605440000|2021-10-19 01:04:00|22616.66|22496.66|22619.8|22499.8|22619.8|22499.8|22616.49|22496.49|9
1634605450000|2021-10-19 01:04:10|22620.08|22500.08|22620.79|22500.79|22621.27|22501.27|22620.08|22500.08|9
1634605460000|2021-10-19 01:04:20|22621.09|22501.09|22620.91|22500.91|22621.61|22501.61|22620.33|22500.33|10
1634605470000|2021-10-19 01:04:30|22620.35|22500.35|22621.48|22501.48|22621.65|22501.65|22619.38|22499.38|9
1634605480000|2021-10-19 01:04:40|22621.75|22501.75|22628.92|22508.92|22629.31|22509.31|22621.75|22501.75|10
1634605490000|2021-10-19 01:04:50|22628.69|22508.69|22627.99|22507.99|22629.42|22509.42|22627.96|22507.96|10
1634605500000|2021-10-19 01:05:00|22627.88|22507.88|22626.95|22506.95|22627.88|22507.88|22626.95|22506.95|10
1634605510000|2021-10-19 01:05:10|22627.58|22507.58|22629.13|22509.13|22630.01|22510.01|22627.58|22507.58|9
1634605520000|2021-10-19 01:05:20|22628.14|22508.14|22624.84|22504.84|22628.14|22508.14|22624.82|22504.82|10
1634605530000|2021-10-19 01:05:30|22625.05|22505.05|22620.82|22500.82|22625.05|22505.05|22620.37|22500.37|10
1634605540000|2021-10-19 01:05:40|22621.08|22501.08|22624.07|22504.07|22624.26|22504.26|22621.03|22501.03|10
1634605550000|2021-10-19 01:05:50|22624.75|22504.75|22627.73|22507.73|22627.9|22507.9|22624.57|22504.57|10
1634605560000|2021-10-19 01:06:00|22626.98|22506.98|22629.88|22509.88|22629.88|22509.88|22626.98|22506.98|10
1634605570000|2021-10-19 01:06:10|22630.08|22510.08|22632.45|22512.45|22632.48|22512.48|22630.08|22510.08|10
1634605580000|2021-10-19 01:06:20|22632.27|22512.27|22638.69|22518.69|22638.69|22518.69|22632.27|22512.27|9
1634605590000|2021-10-19 01:06:30|22638.81|22518.81|22639.9|22519.9|22640.07|22520.07|22638.81|22518.81|10
1634605600000|2021-10-19 01:06:40|22640.7|22520.7|22642.34|22522.34|22642.35|22522.35|22640.4|22520.4|10
1634605610000|2021-10-19 01:06:50|22642.71|22522.71|22643.15|22523.15|22643.67|22523.67|22642.29|22522.29|10
1634605620000|2021-10-19 01:07:00|22643.29|22523.29|22643.11|22523.11|22643.29|22523.29|22642.81|22522.81|9
1634605630000|2021-10-19 01:07:10|22643.13|22523.13|22641.27|22521.27|22643.18|22523.18|22641.27|22521.27|10
1634605640000|2021-10-19 01:07:20|22641.36|22521.36|22639.79|22519.79|22641.36|22521.36|22639.79|22519.79|9
1634605650000|2021-10-19 01:07:30|22638.67|22518.67|22612.32|22492.32|22641.97|22521.97|22612.32|22492.32|10
1634605660000|2021-10-19 01:07:40|22609.69|22489.69|22609.38|22489.38|22610.73|22490.73|22606.3|22486.3|10
1634605670000|2021-10-19 01:07:50|22611.97|22491.97|22628.39|22508.39|22628.39|22508.39|22611.97|22491.97|10
1634605680000|2021-10-19 01:08:00|22628.92|22508.92|22642.79|22522.79|22642.79|22522.79|22628.92|22508.92|10
1634605690000|2021-10-19 01:08:10|22642.93|22522.93|22646.82|22526.82|22647.06|22527.06|22642.93|22522.93|10
1634605700000|2021-10-19 01:08:20|22647.84|22527.84|22650.9|22530.9|22650.9|22530.9|22647.28|22527.28|10
1634605710000|2021-10-19 01:08:30|22650.77|22530.77|22666.53|22546.53|22666.53|22546.53|22650.77|22530.77|10
1634605720000|2021-10-19 01:08:40|22668.49|22548.49|22672.34|22552.34|22672.34|22552.34|22668.45|22548.45|10
1634605730000|2021-10-19 01:08:50|22671.79|22551.79|22679.11|22559.11|22679.11|22559.11|22671.79|22551.79|10
1634605740000|2021-10-19 01:09:00|22678.66|22558.66|22676.46|22556.46|22678.66|22558.66|22676.25|22556.25|10
1634605750000|2021-10-19 01:09:10|22676.17|22556.17|22677.6|22557.6|22677.6|22557.6|22676.01|22556.01|10
1634605760000|2021-10-19 01:09:20|22677.57|22557.57|22678.59|22558.59|22679.06|22559.06|22677.22|22557.22|10
1634605770000|2021-10-19 01:09:30|22678.23|22558.23|22678.22|22558.22|22679.7|22559.7|22678.07|22558.07|10
1634605780000|2021-10-19 01:09:40|22678.68|22558.68|22682.45|22562.45|22682.45|22562.45|22677.83|22557.83|10
1634605790000|2021-10-19 01:09:50|22683.02|22563.02|22678.15|22558.15|22683.02|22563.02|22678.15|22558.15|10
1634605800000|2021-10-19 01:10:00|22678.09|22558.09|22674.45|22554.45|22678.09|22558.09|22674.44|22554.44|10
1634605810000|2021-10-19 01:10:10|22674.08|22554.08|22671.42|22551.42|22674.08|22554.08|22670.9|22550.9|8
1634605820000|2021-10-19 01:10:20|22671.67|22551.67|22673.2|22553.2|22673.2|22553.2|22670.54|22550.54|10
1634605830000|2021-10-19 01:10:30|22673.83|22553.83|22676.98|22556.98|22676.98|22556.98|22673.69|22553.69|10
1634605840000|2021-10-19 01:10:40|22677.04|22557.04|22677.35|22557.35|22678.72|22558.72|22676.82|22556.82|9
1634605850000|2021-10-19 01:10:50|22676.99|22556.99|22678.16|22558.16|22678.45|22558.45|22676.99|22556.99|10
1634605860000|2021-10-19 01:11:00|22676.76|22556.76|22668.11|22548.11|22676.76|22556.76|22668.11|22548.11|10
1634605870000|2021-10-19 01:11:10|22667.77|22547.77|22661.18|22541.18|22668.17|22548.17|22661.18|22541.18|10
1634605880000|2021-10-19 01:11:20|22661.19|22541.19|22657.93|22537.93|22661.3|22541.3|22657.93|22537.93|10
1634605890000|2021-10-19 01:11:30|22657.32|22537.32|22653.54|22533.54|22657.37|22537.37|22653.54|22533.54|8
1634605900000|2021-10-19 01:11:40|22653.71|22533.71|22652.43|22532.43|22653.84|22533.84|22652.43|22532.43|9
1634605910000|2021-10-19 01:11:50|22652.24|22532.24|22652.15|22532.15|22652.27|22532.27|22651.34|22531.34|10
1634605920000|2021-10-19 01:12:00|22652.18|22532.18|22649.83|22529.83|22652.18|22532.18|22649.83|22529.83|10
1634605930000|2021-10-19 01:12:10|22649.85|22529.85|22648.42|22528.42|22649.85|22529.85|22647.32|22527.32|10
1634605940000|2021-10-19 01:12:20|22648.43|22528.43|22650.71|22530.71|22650.83|22530.83|22648.43|22528.43|10
1634605950000|2021-10-19 01:12:30|22650.55|22530.55|22648.9|22528.9|22650.55|22530.55|22648.17|22528.17|10
1634605960000|2021-10-19 01:12:40|22649.11|22529.11|22649.89|22529.89|22650.3|22530.3|22649.01|22529.01|10
1634605970000|2021-10-19 01:12:50|22650.28|22530.28|22649.65|22529.65|22650.28|22530.28|22649.02|22529.02|10
1634605980000|2021-10-19 01:13:00|22649.74|22529.74|22649.96|22529.96|22650.22|22530.22|22649.1|22529.1|10
1634605990000|2021-10-19 01:13:10|22649.83|22529.83|22640.34|22520.34|22649.83|22529.83|22640.34|22520.34|10
1634606000000|2021-10-19 01:13:20|22639.85|22519.85|22634.83|22514.83|22639.85|22519.85|22634.83|22514.83|10
1634606010000|2021-10-19 01:13:30|22634.58|22514.58|22630.52|22510.52|22634.58|22514.58|22630.52|22510.52|9
1634606020000|2021-10-19 01:13:40|22630.18|22510.18|22628.79|22508.79|22630.18|22510.18|22627.87|22507.87|9
1634606030000|2021-10-19 01:13:50|22629.14|22509.14|22633.07|22513.07|22633.88|22513.88|22629.14|22509.14|10
1634606040000|2021-10-19 01:14:00|22632.55|22512.55|22635.85|22515.85|22635.85|22515.85|22632.55|22512.55|10
1634606050000|2021-10-19 01:14:10|22636.78|22516.78|22637.44|22517.44|22638.15|22518.15|22636.78|22516.78|10
1634606060000|2021-10-19 01:14:20|22638.03|22518.03|22637.31|22517.31|22640.48|22520.48|22637.31|22517.31|10
1634606070000|2021-10-19 01:14:30|22636.02|22516.02|22632.64|22512.64|22636.19|22516.19|22630.34|22510.34|9
1634606080000|2021-10-19 01:14:40|22631.58|22511.58|22629.04|22509.04|22631.58|22511.58|22628.83|22508.83|10
1634606090000|2021-10-19 01:14:50|22629.15|22509.15|22629.65|22509.65|22630.28|22510.28|22629.15|22509.15|10
1634606100000|2021-10-19 01:15:00|22629.16|22509.16|22625.65|22505.65|22629.16|22509.16|22625.65|22505.65|9
1634606110000|2021-10-19 01:15:10|22625.28|22505.28|22624.7|22504.7|22625.31|22505.31|22624.51|22504.51|10
1634606120000|2021-10-19 01:15:20|22624.76|22504.76|22623.01|22503.01|22624.88|22504.88|22623.01|22503.01|10
1634606130000|2021-10-19 01:15:30|22622.22|22502.22|22622.29|22502.29|22622.39|22502.39|22621.3|22501.3|10
1634606140000|2021-10-19 01:15:40|22621.67|22501.67|22620.76|22500.76|22621.68|22501.68|22619.99|22499.99|10
1634606150000|2021-10-19 01:15:50|22620.34|22500.34|22616.13|22496.13|22620.34|22500.34|22616.13|22496.13|10
1634606160000|2021-10-19 01:16:00|22615.69|22495.69|22616.5|22496.5|22617.35|22497.35|22615.69|22495.69|10
1634606170000|2021-10-19 01:16:10|22615.24|22495.24|22616.22|22496.22|22616.32|22496.32|22615.24|22495.24|10
1634606180000|2021-10-19 01:16:20|22615.97|22495.97|22621.08|22501.08|22621.08|22501.08|22615.97|22495.97|9
1634606190000|2021-10-19 01:16:30|22621.39|22501.39|22623.59|22503.59|22623.59|22503.59|22621.39|22501.39|10
1634606200000|2021-10-19 01:16:40|22623.66|22503.66|22624.51|22504.51|22624.51|22504.51|22623.11|22503.11|10
1634606210000|2021-10-19 01:16:50|22625.45|22505.45|22627.06|22507.06|22627.49|22507.49|22625.45|22505.45|10
1634606220000|2021-10-19 01:17:00|22627.26|22507.26|22627.81|22507.81|22627.81|22507.81|22626.76|22506.76|10
1634606230000|2021-10-19 01:17:10|22627.8|22507.8|22630.02|22510.02|22630.34|22510.34|22627.8|22507.8|10
1634606240000|2021-10-19 01:17:20|22630.49|22510.49|22632.37|22512.37|22632.37|22512.37|22630.12|22510.12|10
1634606250000|2021-10-19 01:17:30|22633.48|22513.48|22631.98|22511.98|22633.48|22513.48|22631.98|22511.98|10
1634606260000|2021-10-19 01:17:40|22632.57|22512.57|22636.76|22516.76|22636.76|22516.76|22632.57|22512.57|10
1634606270000|2021-10-19 01:17:50|22637.02|22517.02|22638.26|22518.26|22638.26|22518.26|22637.02|22517.02|9
1634606280000|2021-10-19 01:18:00|22638.06|22518.06|22637.01|22517.01|22638.06|22518.06|22636.46|22516.46|10
1634606290000|2021-10-19 01:18:10|22637.28|22517.28|22636.07|22516.07|22637.77|22517.77|22635.09|22515.09|10
1634606300000|2021-10-19 01:18:20|22636.77|22516.77|22637.18|22517.18|22637.35|22517.35|22636.21|22516.21|9
1634606310000|2021-10-19 01:18:30|22636.63|22516.63|22638.14|22518.14|22638.71|22518.71|22636.63|22516.63|10
1634606320000|2021-10-19 01:18:40|22637.2|22517.2|22640.2|22520.2|22640.33|22520.33|22636.91|22516.91|10
1634606330000|2021-10-19 01:18:50|22640.13|22520.13|22640.41|22520.41|22640.41|22520.41|22639.62|22519.62|9
1634606340000|2021-10-19 01:19:00|22640.48|22520.48|22641.2|22521.2|22641.2|22521.2|22640.31|22520.31|10
1634606350000|2021-10-19 01:19:10|22641.16|22521.16|22639.33|22519.33|22641.16|22521.16|22639.31|22519.31|10
1634606360000|2021-10-19 01:19:20|22639.41|22519.41|22640.38|22520.38|22640.49|22520.49|22639.25|22519.25|10
1634606370000|2021-10-19 01:19:30|22640.6|22520.6|22630.72|22510.72|22640.6|22520.6|22630.72|22510.72|10
1634606380000|2021-10-19 01:19:40|22630.58|22510.58|22630.68|22510.68|22630.68|22510.68|22630.07|22510.07|10
1634606390000|2021-10-19 01:19:50|22630.83|22510.83|22632.65|22512.65|22632.65|22512.65|22630.83|22510.83|9
1634606400000|2021-10-19 01:20:00|22632.64|22512.64|22634.28|22514.28|22634.28|22514.28|22632.64|22512.64|9
1634606410000|2021-10-19 01:20:10|22633.16|22513.16|22634.72|22514.72|22634.86|22514.86|22633.16|22513.16|10
1634606420000|2021-10-19 01:20:20|22635.46|22515.46|22637.34|22517.34|22637.35|22517.35|22635.46|22515.46|9
1634606430000|2021-10-19 01:20:30|22636.97|22516.97|22637.44|22517.44|22637.69|22517.69|22636.7|22516.7|9
1634606440000|2021-10-19 01:20:40|22638.08|22518.08|22638.3|22518.3|22638.43|22518.43|22637.08|22517.08|10
1634606450000|2021-10-19 01:20:50|22637.38|22517.38|22638.2|22518.2|22638.54|22518.54|22637.11|22517.11|9
1634606460000|2021-10-19 01:21:00|22638.18|22518.18|22640.15|22520.15|22640.15|22520.15|22638.18|22518.18|10
1634606470000|2021-10-19 01:21:10|22640.69|22520.69|22643.54|22523.54|22643.54|22523.54|22640.69|22520.69|8
1634606480000|2021-10-19 01:21:20|22643.52|22523.52|22647.2|22527.2|22647.2|22527.2|22643.52|22523.52|10
1634606490000|2021-10-19 01:21:30|22647.49|22527.49|22646.63|22526.63|22647.5|22527.5|22646.38|22526.38|9
1634606500000|2021-10-19 01:21:40|22646.74|22526.74|22646.42|22526.42|22647.15|22527.15|22646.28|22526.28|10
1634606510000|2021-10-19 01:21:50|22646.79|22526.79|22647.28|22527.28|22647.28|22527.28|22644.42|22524.42|10
1634606520000|2021-10-19 01:22:00|22646.96|22526.96|22649.72|22529.72|22650.23|22530.23|22646.96|22526.96|8
1634606530000|2021-10-19 01:22:10|22650.13|22530.13|22649.5|22529.5|22650.16|22530.16|22649.38|22529.38|8
1634606540000|2021-10-19 01:22:20|22649.7|22529.7|22647.09|22527.09|22650.63|22530.63|22647.09|22527.09|10
1634606550000|2021-10-19 01:22:30|22647.38|22527.38|22646.63|22526.63|22647.42|22527.42|22646.26|22526.26|10
1634606560000|2021-10-19 01:22:40|22646.93|22526.93|22648.94|22528.94|22649.67|22529.67|22646.58|22526.58|10
1634606570000|2021-10-19 01:22:50|22648.73|22528.73|22646.52|22526.52|22649.05|22529.05|22646.02|22526.02|9
1634606580000|2021-10-19 01:23:00|22646.4|22526.4|22649.08|22529.08|22649.08|22529.08|22646.4|22526.4|10
1634606590000|2021-10-19 01:23:10|22649.6|22529.6|22651.44|22531.44|22651.44|22531.44|22649.34|22529.34|9
1634606600000|2021-10-19 01:23:20|22651.35|22531.35|22649.32|22529.32|22651.35|22531.35|22648.86|22528.86|10
1634606610000|2021-10-19 01:23:30|22648.65|22528.65|22645.71|22525.71|22649.46|22529.46|22645.71|22525.71|10
1634606620000|2021-10-19 01:23:40|22645.01|22525.01|22635.33|22515.33|22645.01|22525.01|22635.33|22515.33|10
1634606630000|2021-10-19 01:23:50|22634.24|22514.24|22628.71|22508.71|22634.24|22514.24|22628.5|22508.5|10
1634606640000|2021-10-19 01:24:00|22628.46|22508.46|22633.34|22513.34|22633.34|22513.34|22628.46|22508.46|10
1634606650000|2021-10-19 01:24:10|22632.83|22512.83|22632.47|22512.47|22633.91|22513.91|22632.47|22512.47|10
1634606660000|2021-10-19 01:24:20|22632.01|22512.01|22618.58|22498.58|22632.01|22512.01|22617.83|22497.83|10
1634606670000|2021-10-19 01:24:30|22618.23|22498.23|22613.51|22493.51|22618.58|22498.58|22613.51|22493.51|10
1634606680000|2021-10-19 01:24:40|22614.48|22494.48|22614.64|22494.64|22614.65|22494.65|22612.36|22492.36|10
1634606690000|2021-10-19 01:24:50|22615.36|22495.36|22615.46|22495.46|22615.46|22495.46|22614.18|22494.18|9
1634606700000|2021-10-19 01:25:00|22615.87|22495.87|22620.28|22500.28|22620.28|22500.28|22615.87|22495.87|10
1634606710000|2021-10-19 01:25:10|22620.59|22500.59|22613.57|22493.57|22620.95|22500.95|22613.57|22493.57|10
1634606720000|2021-10-19 01:25:20|22614.42|22494.42|22615.04|22495.04|22615.41|22495.41|22613.36|22493.36|10
1634606730000|2021-10-19 01:25:30|22614.87|22494.87|22613.68|22493.68|22615.21|22495.21|22613.27|22493.27|9
1634606740000|2021-10-19 01:25:40|22612.66|22492.66|22614.76|22494.76|22614.76|22494.76|22610.7|22490.7|10
1634606750000|2021-10-19 01:25:50|22614.6|22494.6|22623.66|22503.66|22623.66|22503.66|22614.6|22494.6|10
1634606760000|2021-10-19 01:26:00|22624.75|22504.75|22634.3|22514.3|22634.3|22514.3|22624.75|22504.75|10
1634606770000|2021-10-19 01:26:10|22635|22515|22640.7|22520.7|22640.77|22520.77|22635|22515|10
1634606780000|2021-10-19 01:26:20|22641.09|22521.09|22645.1|22525.1|22645.2|22525.2|22641.09|22521.09|8
1634606790000|2021-10-19 01:26:30|22645.22|22525.22|22649.7|22529.7|22649.7|22529.7|22645.22|22525.22|10
1634606800000|2021-10-19 01:26:40|22649.72|22529.72|22651.21|22531.21|22651.64|22531.64|22648.38|22528.38|9
1634606810000|2021-10-19 01:26:50|22651|22531|22662.2|22542.2|22662.2|22542.2|22650.93|22530.93|10
1634606820000|2021-10-19 01:27:00|22662.71|22542.71|22664.57|22544.57|22664.81|22544.81|22662.71|22542.71|10
1634606830000|2021-10-19 01:27:10|22664.93|22544.93|22664.3|22544.3|22664.93|22544.93|22663.83|22543.83|10
1634606840000|2021-10-19 01:27:20|22664.49|22544.49|22667.43|22547.43|22667.43|22547.43|22664.45|22544.45|9
1634606850000|2021-10-19 01:27:30|22667.4|22547.4|22675|22555|22675|22555|22667.4|22547.4|10
1634606860000|2021-10-19 01:27:40|22674.72|22554.72|22670.32|22550.32|22676.33|22556.33|22670.32|22550.32|10
1634606870000|2021-10-19 01:27:50|22670.43|22550.43|22669.06|22549.06|22671.31|22551.31|22669.06|22549.06|9
1634606880000|2021-10-19 01:28:00|22669.88|22549.88|22669.03|22549.03|22669.88|22549.88|22667.91|22547.91|10
1634606890000|2021-10-19 01:28:10|22668.98|22548.98|22677.08|22557.08|22677.08|22557.08|22668.98|22548.98|10
1634606900000|2021-10-19 01:28:20|22677.35|22557.35|22681.05|22561.05|22681.05|22561.05|22677.35|22557.35|10
1634606910000|2021-10-19 01:28:30|22681.56|22561.56|22689.58|22569.58|22689.58|22569.58|22681.56|22561.56|9
1634606920000|2021-10-19 01:28:40|22689.82|22569.82|22684.46|22564.46|22690.16|22570.16|22684.41|22564.41|10
1634606930000|2021-10-19 01:28:50|22683.9|22563.9|22687.03|22567.03|22687.35|22567.35|22683.9|22563.9|10
1634606940000|2021-10-19 01:29:00|22687.29|22567.29|22689.7|22569.7|22689.83|22569.83|22687.29|22567.29|10
1634606950000|2021-10-19 01:29:10|22690.41|22570.41|22692|22572|22692|22572|22690.41|22570.41|9
1634606960000|2021-10-19 01:29:20|22692.64|22572.64|22692.17|22572.17|22693.39|22573.39|22692.17|22572.17|10
1634606970000|2021-10-19 01:29:30|22692.31|22572.31|22691.3|22571.3|22692.42|22572.42|22691.3|22571.3|9
1634606980000|2021-10-19 01:29:40|22691.24|22571.24|22690.53|22570.53|22691.59|22571.59|22690.53|22570.53|10
1634606990000|2021-10-19 01:29:50|22690.58|22570.58|22692.38|22572.38|22693|22573|22690.29|22570.29|10
1634607000000|2021-10-19 01:30:00|22692.39|22572.39|22698.68|22578.68|22698.68|22578.68|22692.39|22572.39|9
1634607010000|2021-10-19 01:30:10|22698.55|22578.55|22708.5|22588.5|22708.91|22588.91|22698.55|22578.55|10
1634607020000|2021-10-19 01:30:20|22708.63|22588.63|22714.41|22594.41|22714.66|22594.66|22708.63|22588.63|10
1634607030000|2021-10-19 01:30:30|22714.73|22594.73|22714.34|22594.34|22715.56|22595.56|22714.34|22594.34|10
1634607040000|2021-10-19 01:30:40|22715.9|22595.9|22719.45|22599.45|22719.45|22599.45|22715.9|22595.9|10
1634607050000|2021-10-19 01:30:50|22720.33|22600.33|22723.3|22603.3|22723.32|22603.32|22720.33|22600.33|10
1634607060000|2021-10-19 01:31:00|22723.29|22603.29|22723.66|22603.66|22723.66|22603.66|22722.65|22602.65|10
1634607070000|2021-10-19 01:31:10|22723.91|22603.91|22720.62|22600.62|22723.91|22603.91|22720.25|22600.25|10
1634607080000|2021-10-19 01:31:20|22721.28|22601.28|22722.4|22602.4|22722.95|22602.95|22721.28|22601.28|10
1634607090000|2021-10-19 01:31:30|22722.66|22602.66|22726.02|22606.02|22726.02|22606.02|22722.66|22602.66|8
1634607100000|2021-10-19 01:31:40|22726.05|22606.05|22730.22|22610.22|22730.97|22610.97|22726.05|22606.05|10
1634607110000|2021-10-19 01:31:50|22730.21|22610.21|22731.94|22611.94|22731.94|22611.94|22729.54|22609.54|10
1634607120000|2021-10-19 01:32:00|22732.02|22612.02|22734.19|22614.19|22734.19|22614.19|22732.02|22612.02|10
1634607130000|2021-10-19 01:32:10|22734.8|22614.8|22736.31|22616.31|22737.44|22617.44|22734.8|22614.8|10
1634607140000|2021-10-19 01:32:20|22736.76|22616.76|22736.18|22616.18|22736.76|22616.76|22735.84|22615.84|10
1634607150000|2021-10-19 01:32:30|22736.25|22616.25|22737.14|22617.14|22737.18|22617.18|22736.25|22616.25|9
1634607160000|2021-10-19 01:32:40|22737.18|22617.18|22740.28|22620.28|22740.5|22620.5|22737.18|22617.18|10
1634607170000|2021-10-19 01:32:50|22740.49|22620.49|22741.91|22621.91|22741.91|22621.91|22740.49|22620.49|9
1634607180000|2021-10-19 01:33:00|22741.7|22621.7|22742.97|22622.97|22742.97|22622.97|22741.6|22621.6|10
1634607190000|2021-10-19 01:33:10|22743.19|22623.19|22740.88|22620.88|22743.19|22623.19|22740.88|22620.88|10
1634607200000|2021-10-19 01:33:20|22741.79|22621.79|22742.84|22622.84|22743.02|22623.02|22741.79|22621.79|9
1634607210000|2021-10-19 01:33:30|22742.8|22622.8|22740.95|22620.95|22743.32|22623.32|22740.63|22620.63|10
1634607220000|2021-10-19 01:33:40|22740.42|22620.42|22741.2|22621.2|22741.46|22621.46|22739.92|22619.92|10
1634607230000|2021-10-19 01:33:50|22740.98|22620.98|22739.75|22619.75|22742.09|22622.09|22739.75|22619.75|10
1634607240000|2021-10-19 01:34:00|22740.58|22620.58|22737.04|22617.04|22740.58|22620.58|22737.04|22617.04|10
1634607250000|2021-10-19 01:34:10|22736.72|22616.72|22739.41|22619.41|22739.41|22619.41|22735.67|22615.67|10
1634607260000|2021-10-19 01:34:20|22739.93|22619.93|22744.13|22624.13|22744.39|22624.39|22739.89|22619.89|10
1634607270000|2021-10-19 01:34:30|22744.44|22624.44|22753.23|22633.23|22753.23|22633.23|22744.44|22624.44|9
1634607280000|2021-10-19 01:34:40|22755.03|22635.03|22761.18|22641.18|22761.18|22641.18|22755.03|22635.03|10
1634607290000|2021-10-19 01:34:50|22762.87|22642.87|22770.02|22650.02|22770.02|22650.02|22762.87|22642.87|10
1634607300000|2021-10-19 01:35:00|22770.6|22650.6|22772.83|22652.83|22772.94|22652.94|22770.5|22650.5|10
1634607310000|2021-10-19 01:35:10|22772.75|22652.75|22775.43|22655.43|22775.43|22655.43|22772.75|22652.75|10
1634607320000|2021-10-19 01:35:20|22775.11|22655.11|22775.13|22655.13|22776.15|22656.15|22774.16|22654.16|10
1634607330000|2021-10-19 01:35:30|22774.64|22654.64|22775.79|22655.79|22776.65|22656.65|22774.24|22654.24|10
1634607340000|2021-10-19 01:35:40|22774.91|22654.91|22770.99|22650.99|22775.3|22655.3|22770.46|22650.46|10
1634607350000|2021-10-19 01:35:50|22772.47|22652.47|22774.34|22654.34|22774.34|22654.34|22772.47|22652.47|8
1634607360000|2021-10-19 01:36:00|22775.87|22655.87|22774.31|22654.31|22776.73|22656.73|22774.21|22654.21|10
1634607370000|2021-10-19 01:36:10|22774.6|22654.6|22775.56|22655.56|22775.56|22655.56|22773.96|22653.96|10
1634607380000|2021-10-19 01:36:20|22775.05|22655.05|22776|22656|22776|22656|22774.55|22654.55|10
1634607390000|2021-10-19 01:36:30|22775.78|22655.78|22778.9|22658.9|22778.9|22658.9|22775.78|22655.78|10
1634607400000|2021-10-19 01:36:40|22778.54|22658.54|22778.02|22658.02|22780.33|22660.33|22777.87|22657.87|10
1634607410000|2021-10-19 01:36:50|22777.88|22657.88|22773.28|22653.28|22777.88|22657.88|22773.28|22653.28|10
1634607420000|2021-10-19 01:37:00|22772.93|22652.93|22766.86|22646.86|22772.93|22652.93|22766.86|22646.86|10
1634607430000|2021-10-19 01:37:10|22766.13|22646.13|22773.76|22653.76|22774.47|22654.47|22766.13|22646.13|10
1634607440000|2021-10-19 01:37:20|22774.08|22654.08|22776.11|22656.11|22776.16|22656.16|22774.08|22654.08|10
1634607450000|2021-10-19 01:37:30|22776.31|22656.31|22778.04|22658.04|22778.07|22658.07|22776.31|22656.31|10
1634607460000|2021-10-19 01:37:40|22778.45|22658.45|22775.69|22655.69|22778.6|22658.6|22775.69|22655.69|10
1634607470000|2021-10-19 01:37:50|22775.89|22655.89|22771.97|22651.97|22775.89|22655.89|22771.97|22651.97|10
1634607480000|2021-10-19 01:38:00|22771.44|22651.44|22771.26|22651.26|22772.32|22652.32|22771.26|22651.26|10
1634607490000|2021-10-19 01:38:10|22771.91|22651.91|22771.13|22651.13|22771.91|22651.91|22769.5|22649.5|9
1634607500000|2021-10-19 01:38:20|22770.7|22650.7|22771.29|22651.29|22772.07|22652.07|22770.7|22650.7|10
1634607510000|2021-10-19 01:38:30|22770.55|22650.55|22767.96|22647.96|22770.55|22650.55|22766.99|22646.99|9
1634607520000|2021-10-19 01:38:40|22769.85|22649.85|22772.4|22652.4|22772.56|22652.56|22769.85|22649.85|10
1634607530000|2021-10-19 01:38:50|22773.25|22653.25|22776.34|22656.34|22776.9|22656.9|22773.25|22653.25|9
1634607540000|2021-10-19 01:39:00|22776.37|22656.37|22773.22|22653.22|22776.79|22656.79|22773.22|22653.22|10
1634607550000|2021-10-19 01:39:10|22772.51|22652.51|22779.38|22659.38|22779.38|22659.38|22772.51|22652.51|9
1634607560000|2021-10-19 01:39:20|22779.37|22659.37|22781.79|22661.79|22782.13|22662.13|22779.37|22659.37|10
1634607570000|2021-10-19 01:39:30|22781.75|22661.75|22782.92|22662.92|22783|22663|22781.75|22661.75|9
1634607580000|2021-10-19 01:39:40|22782.05|22662.05|22781.32|22661.32|22782.2|22662.2|22781.32|22661.32|9
1634607590000|2021-10-19 01:39:50|22781.07|22661.07|22779.34|22659.34|22781.07|22661.07|22779.34|22659.34|10
1634607600000|2021-10-19 01:40:00|22778.76|22658.76|22779.04|22659.04|22779.18|22659.18|22778.01|22658.01|10
1634607610000|2021-10-19 01:40:10|22778.25|22658.25|22773.22|22653.22|22778.25|22658.25|22773.22|22653.22|9
1634607620000|2021-10-19 01:40:20|22770.87|22650.87|22759.13|22639.13|22770.87|22650.87|22759.01|22639.01|10
1634607630000|2021-10-19 01:40:30|22758.49|22638.49|22755.19|22635.19|22758.49|22638.49|22755.19|22635.19|10
1634607640000|2021-10-19 01:40:40|22756.41|22636.41|22753.07|22633.07|22756.41|22636.41|22753.07|22633.07|10
1634607650000|2021-10-19 01:40:50|22754.35|22634.35|22754.99|22634.99|22755.03|22635.03|22753.59|22633.59|10
1634607660000|2021-10-19 01:41:00|22754.26|22634.26|22753.83|22633.83|22755.3|22635.3|22753.83|22633.83|10
1634607670000|2021-10-19 01:41:10|22752.99|22632.99|22750.81|22630.81|22753.42|22633.42|22750.55|22630.55|10
1634607680000|2021-10-19 01:41:20|22750.12|22630.12|22750.5|22630.5|22751.54|22631.54|22749.86|22629.86|10
1634607690000|2021-10-19 01:41:30|22750.34|22630.34|22747.56|22627.56|22750.54|22630.54|22747.41|22627.41|9
1634607700000|2021-10-19 01:41:40|22747.28|22627.28|22743.86|22623.86|22747.29|22627.29|22742.94|22622.94|10
1634607710000|2021-10-19 01:41:50|22742.69|22622.69|22740.62|22620.62|22742.81|22622.81|22740.62|22620.62|9
1634607720000|2021-10-19 01:42:00|22739.96|22619.96|22739.6|22619.6|22740.43|22620.43|22738.15|22618.15|10
1634607730000|2021-10-19 01:42:10|22740.04|22620.04|22738.63|22618.63|22740.04|22620.04|22737.29|22617.29|10
1634607740000|2021-10-19 01:42:20|22738.48|22618.48|22739.53|22619.53|22740.07|22620.07|22738.1|22618.1|10
1634607750000|2021-10-19 01:42:30|22739.97|22619.97|22741.65|22621.65|22741.65|22621.65|22739.86|22619.86|9
1634607760000|2021-10-19 01:42:40|22741.99|22621.99|22742.37|22622.37|22742.37|22622.37|22741.29|22621.29|10
1634607770000|2021-10-19 01:42:50|22741.56|22621.56|22742.48|22622.48|22742.48|22622.48|22741.56|22621.56|10
1634607780000|2021-10-19 01:43:00|22742.46|22622.46|22741.29|22621.29|22742.46|22622.46|22741|22621|9
1634607790000|2021-10-19 01:43:10|22741.22|22621.22|22743.15|22623.15|22743.15|22623.15|22741.22|22621.22|10
1634607800000|2021-10-19 01:43:20|22743.3|22623.3|22746.01|22626.01|22746.01|22626.01|22743.3|22623.3|10
1634607810000|2021-10-19 01:43:30|22745.92|22625.92|22745.87|22625.87|22745.92|22625.92|22745.21|22625.21|9
1634607820000|2021-10-19 01:43:40|22745.64|22625.64|22742.69|22622.69|22745.64|22625.64|22742.69|22622.69|10
1634607830000|2021-10-19 01:43:50|22742.37|22622.37|22741.37|22621.37|22742.37|22622.37|22740.33|22620.33|9
1634607840000|2021-10-19 01:44:00|22740.99|22620.99|22739.27|22619.27|22740.99|22620.99|22739.27|22619.27|10
1634607850000|2021-10-19 01:44:10|22739.26|22619.26|22737.68|22617.68|22739.27|22619.27|22737.68|22617.68|10
1634607860000|2021-10-19 01:44:20|22737.65|22617.65|22737.2|22617.2|22737.7|22617.7|22737.2|22617.2|9
1634607870000|2021-10-19 01:44:30|22737.04|22617.04|22733.66|22613.66|22737.24|22617.24|22733.66|22613.66|10
1634607880000|2021-10-19 01:44:40|22733.67|22613.67|22731.77|22611.77|22733.67|22613.67|22731.77|22611.77|10
1634607890000|2021-10-19 01:44:50|22731.4|22611.4|22729.2|22609.2|22731.4|22611.4|22729.2|22609.2|10
1634607900000|2021-10-19 01:45:00|22729.38|22609.38|22730.41|22610.41|22730.46|22610.46|22729.06|22609.06|9
1634607910000|2021-10-19 01:45:10|22730.26|22610.26|22730.45|22610.45|22730.74|22610.74|22730.26|22610.26|8
1634607920000|2021-10-19 01:45:20|22730.31|22610.31|22730.47|22610.47|22730.47|22610.47|22728.82|22608.82|9
1634607930000|2021-10-19 01:45:30|22730.05|22610.05|22729.69|22609.69|22730.11|22610.11|22728.91|22608.91|10
1634607940000|2021-10-19 01:45:40|22729.87|22609.87|22729.98|22609.98|22730.1|22610.1|22729.59|22609.59|9
1634607950000|2021-10-19 01:45:50|22730.05|22610.05|22731.26|22611.26|22731.67|22611.67|22729.43|22609.43|9
1634607960000|2021-10-19 01:46:00|22731.16|22611.16|22729.24|22609.24|22731.29|22611.29|22729.24|22609.24|10
1634607970000|2021-10-19 01:46:10|22729.41|22609.41|22726.66|22606.66|22729.44|22609.44|22726.66|22606.66|8
1634607980000|2021-10-19 01:46:20|22726.7|22606.7|22726.49|22606.49|22727.1|22607.1|22726.49|22606.49|10
1634607990000|2021-10-19 01:46:30|22726.3|22606.3|22726.24|22606.24|22726.9|22606.9|22726.24|22606.24|10
1634608000000|2021-10-19 01:46:40|22726.38|22606.38|22726.52|22606.52|22726.52|22606.52|22725.79|22605.79|10
1634608010000|2021-10-19 01:46:50|22726.32|22606.32|22723.69|22603.69|22726.32|22606.32|22723.69|22603.69|10
1634608020000|2021-10-19 01:47:00|22723.39|22603.39|22721.31|22601.31|22723.64|22603.64|22721.24|22601.24|10
1634608030000|2021-10-19 01:47:10|22721.16|22601.16|22719.14|22599.14|22721.85|22601.85|22719.14|22599.14|10
1634608040000|2021-10-19 01:47:20|22719.12|22599.12|22715.91|22595.91|22719.12|22599.12|22715.91|22595.91|10
1634608050000|2021-10-19 01:47:30|22715.88|22595.88|22715.73|22595.73|22716.45|22596.45|22715.05|22595.05|10
1634608060000|2021-10-19 01:47:40|22715.62|22595.62|22713.8|22593.8|22715.71|22595.71|22713.8|22593.8|10
1634608070000|2021-10-19 01:47:50|22713.97|22593.97|22714.6|22594.6|22714.6|22594.6|22713.87|22593.87|9
1634608080000|2021-10-19 01:48:00|22714.82|22594.82|22712.63|22592.63|22715.34|22595.34|22712.63|22592.63|10
1634608090000|2021-10-19 01:48:10|22712.24|22592.24|22709.88|22589.88|22712.24|22592.24|22709.34|22589.34|9
1634608100000|2021-10-19 01:48:20|22709.63|22589.63|22709.54|22589.54|22710|22590|22709.38|22589.38|8
1634608110000|2021-10-19 01:48:30|22709.55|22589.55|22709.66|22589.66|22711.26|22591.26|22709.55|22589.55|9
1634608120000|2021-10-19 01:48:40|22709.8|22589.8|22703.39|22583.39|22709.8|22589.8|22703.39|22583.39|10
1634608130000|2021-10-19 01:48:50|22705.17|22585.17|22703.55|22583.55|22705.23|22585.23|22702.86|22582.86|10
1634608140000|2021-10-19 01:49:00|22703.03|22583.03|22700.09|22580.09|22703.04|22583.04|22700.09|22580.09|10
1634608150000|2021-10-19 01:49:10|22699.15|22579.15|22696.33|22576.33|22699.15|22579.15|22696.11|22576.11|10
1634608160000|2021-10-19 01:49:20|22696.65|22576.65|22697.4|22577.4|22697.7|22577.7|22696.65|22576.65|9
1634608170000|2021-10-19 01:49:30|22697.95|22577.95|22700.78|22580.78|22700.86|22580.86|22697.95|22577.95|10
1634608180000|2021-10-19 01:49:40|22700.8|22580.8|22702.53|22582.53|22702.53|22582.53|22700.37|22580.37|9
1634608190000|2021-10-19 01:49:50|22701.85|22581.85|22704.96|22584.96|22704.96|22584.96|22701.85|22581.85|9
1634608200000|2021-10-19 01:50:00|22705.12|22585.12|22708.3|22588.3|22709.09|22589.09|22705.12|22585.12|10
1634608210000|2021-10-19 01:50:10|22708.46|22588.46|22705.93|22585.93|22708.46|22588.46|22705.55|22585.55|10
1634608220000|2021-10-19 01:50:20|22707.68|22587.68|22707.03|22587.03|22707.76|22587.76|22706.39|22586.39|10
1634608230000|2021-10-19 01:50:30|22707.07|22587.07|22708.8|22588.8|22708.8|22588.8|22707.07|22587.07|10
1634608240000|2021-10-19 01:50:40|22708.84|22588.84|22707.43|22587.43|22709.01|22589.01|22707.18|22587.18|10
1634608250000|2021-10-19 01:50:50|22707.54|22587.54|22705.53|22585.53|22707.54|22587.54|22705.42|22585.42|9
1634608260000|2021-10-19 01:51:00|22705.22|22585.22|22708.2|22588.2|22708.2|22588.2|22705.22|22585.22|10
1634608270000|2021-10-19 01:51:10|22708.76|22588.76|22712|22592|22712.71|22592.71|22708.76|22588.76|10
1634608280000|2021-10-19 01:51:20|22711.94|22591.94|22708.24|22588.24|22712.39|22592.39|22707.88|22587.88|9
1634608290000|2021-10-19 01:51:30|22707.97|22587.97|22709.78|22589.78|22709.78|22589.78|22707.42|22587.42|10
1634608300000|2021-10-19 01:51:40|22709.58|22589.58|22711.9|22591.9|22711.92|22591.92|22709.58|22589.58|8
1634608310000|2021-10-19 01:51:50|22710.99|22590.99|22707.47|22587.47|22710.99|22590.99|22707.47|22587.47|9
1634608320000|2021-10-19 01:52:00|22706.83|22586.83|22707.09|22587.09|22707.26|22587.26|22706.09|22586.09|9
1634608330000|2021-10-19 01:52:10|22707.13|22587.13|22709.89|22589.89|22710.66|22590.66|22707.13|22587.13|10
1634608340000|2021-10-19 01:52:20|22709.62|22589.62|22710.17|22590.17|22710.17|22590.17|22709.51|22589.51|10
1634608350000|2021-10-19 01:52:30|22710.36|22590.36|22710.36|22590.36|22710.7|22590.7|22710.36|22590.36|6
1634608360000|2021-10-19 01:52:40|22709.36|22589.36|22711.69|22591.69|22711.69|22591.69|22709.36|22589.36|4
1634608370000|2021-10-19 01:52:50|22711.49|22591.49|22711.64|22591.64|22711.64|22591.64|22709.52|22589.52|10
1634608380000|2021-10-19 01:53:00|22712.05|22592.05|22712.62|22592.62|22712.86|22592.86|22711.55|22591.55|10
1634608390000|2021-10-19 01:53:10|22712.56|22592.56|22717.25|22597.25|22717.25|22597.25|22712.56|22592.56|10
1634608400000|2021-10-19 01:53:20|22717.26|22597.26|22716.28|22596.28|22717.52|22597.52|22715.5|22595.5|9
1634608410000|2021-10-19 01:53:30|22717.07|22597.07|22722.12|22602.12|22722.12|22602.12|22716.42|22596.42|10
1634608420000|2021-10-19 01:53:40|22722.03|22602.03|22726.53|22606.53|22726.53|22606.53|22722.03|22602.03|10
1634608430000|2021-10-19 01:53:50|22726.55|22606.55|22728.18|22608.18|22728.18|22608.18|22726.13|22606.13|10
1634608440000|2021-10-19 01:54:00|22730.2|22610.2|22730.21|22610.21|22731.05|22611.05|22729.65|22609.65|9
1634608450000|2021-10-19 01:54:10|22729.97|22609.97|22729.67|22609.67|22730.72|22610.72|22729.67|22609.67|9
1634608460000|2021-10-19 01:54:20|22729.95|22609.95|22728.65|22608.65|22730.39|22610.39|22728.65|22608.65|10
1634608470000|2021-10-19 01:54:30|22729.49|22609.49|22729.26|22609.26|22730.09|22610.09|22729.26|22609.26|10
1634608480000|2021-10-19 01:54:40|22728.63|22608.63|22729.63|22609.63|22729.78|22609.78|22728.3|22608.3|10
1634608490000|2021-10-19 01:54:50|22729.65|22609.65|22725.91|22605.91|22729.73|22609.73|22725.91|22605.91|10
1634608500000|2021-10-19 01:55:00|22725.62|22605.62|22727.47|22607.47|22727.47|22607.47|22725.62|22605.62|9
1634608510000|2021-10-19 01:55:10|22728.46|22608.46|22731.37|22611.37|22731.8|22611.8|22728.44|22608.44|10
1634608520000|2021-10-19 01:55:20|22730.83|22610.83|22731.68|22611.68|22732.4|22612.4|22730.83|22610.83|10
1634608530000|2021-10-19 01:55:30|22731.59|22611.59|22733.97|22613.97|22733.97|22613.97|22731.56|22611.56|8
1634608540000|2021-10-19 01:55:40|22733.84|22613.84|22734.24|22614.24|22734.62|22614.62|22733.09|22613.09|9
1634608550000|2021-10-19 01:55:50|22735.43|22615.43|22736.3|22616.3|22736.3|22616.3|22734.53|22614.53|10
1634608560000|2021-10-19 01:56:00|22736.27|22616.27|22738.42|22618.42|22738.49|22618.49|22736.27|22616.27|10
1634608570000|2021-10-19 01:56:10|22738.14|22618.14|22738.11|22618.11|22738.34|22618.34|22737.64|22617.64|10
1634608580000|2021-10-19 01:56:20|22738.19|22618.19|22738.29|22618.29|22738.82|22618.82|22737.57|22617.57|9
1634608590000|2021-10-19 01:56:30|22738.08|22618.08|22737.41|22617.41|22738.27|22618.27|22736.59|22616.59|10
1634608600000|2021-10-19 01:56:40|22737.45|22617.45|22736.15|22616.15|22737.86|22617.86|22736.12|22616.12|10
1634608610000|2021-10-19 01:56:50|22736.37|22616.37|22732.58|22612.58|22736.37|22616.37|22732.58|22612.58|8
1634608620000|2021-10-19 01:57:00|22732.87|22612.87|22733.91|22613.91|22733.92|22613.92|22732.32|22612.32|10
1634608630000|2021-10-19 01:57:10|22733.81|22613.81|22732.45|22612.45|22733.81|22613.81|22731.57|22611.57|10
1634608640000|2021-10-19 01:57:20|22732.39|22612.39|22734.58|22614.58|22734.58|22614.58|22732.16|22612.16|9
1634608650000|2021-10-19 01:57:30|22734.78|22614.78|22735.74|22615.74|22735.77|22615.77|22734.76|22614.76|10
1634608660000|2021-10-19 01:57:40|22735.78|22615.78|22737.67|22617.67|22738.35|22618.35|22735.78|22615.78|10
1634608670000|2021-10-19 01:57:50|22737.8|22617.8|22738.74|22618.74|22738.79|22618.79|22737.8|22617.8|10
1634608680000|2021-10-19 01:58:00|22739.62|22619.62|22738.48|22618.48|22740.52|22620.52|22738.48|22618.48|10
1634608690000|2021-10-19 01:58:10|22739.36|22619.36|22736.16|22616.16|22739.36|22619.36|22736.16|22616.16|10
1634608700000|2021-10-19 01:58:20|22735.4|22615.4|22735.6|22615.6|22735.6|22615.6|22734.37|22614.37|10
1634608710000|2021-10-19 01:58:30|22735.51|22615.51|22733.9|22613.9|22735.73|22615.73|22733.9|22613.9|10
1634608720000|2021-10-19 01:58:40|22733.6|22613.6|22732.5|22612.5|22734.43|22614.43|22731.63|22611.63|10
1634608730000|2021-10-19 01:58:50|22732.66|22612.66|22725.71|22605.71|22732.66|22612.66|22725.71|22605.71|10
1634608740000|2021-10-19 01:59:00|22725.21|22605.21|22724.12|22604.12|22725.21|22605.21|22723.88|22603.88|10
1634608750000|2021-10-19 01:59:10|22723.85|22603.85|22723.75|22603.75|22725.36|22605.36|22723.75|22603.75|10
1634608760000|2021-10-19 01:59:20|22723.37|22603.37|22720.97|22600.97|22723.45|22603.45|22720.97|22600.97|9
1634608770000|2021-10-19 01:59:30|22721.05|22601.05|22718.82|22598.82|22721.05|22601.05|22718.82|22598.82|9
1634608780000|2021-10-19 01:59:40|22718.81|22598.81|22719.32|22599.32|22719.32|22599.32|22716.78|22596.78|10
1634608790000|2021-10-19 01:59:50|22719.66|22599.66|22726.39|22606.39|22726.39|22606.39|22719.66|22599.66|10
1634608800000|2021-10-19 02:00:00|22727.8|22607.8|22731.56|22611.56|22731.56|22611.56|22727.8|22607.8|9
1634608810000|2021-10-19 02:00:10|22732.51|22612.51|22735.86|22615.86|22735.86|22615.86|22732.51|22612.51|9
1634608820000|2021-10-19 02:00:20|22735.96|22615.96|22741.2|22621.2|22741.2|22621.2|22735.96|22615.96|10
1634608830000|2021-10-19 02:00:30|22741.85|22621.85|22748.26|22628.26|22748.26|22628.26|22741.76|22621.76|10
1634608840000|2021-10-19 02:00:40|22748.63|22628.63|22753.36|22633.36|22753.36|22633.36|22748.63|22628.63|9
1634608850000|2021-10-19 02:00:50|22753.64|22633.64|22754.16|22634.16|22754.71|22634.71|22753.64|22633.64|10
1634608860000|2021-10-19 02:01:00|22754.61|22634.61|22755.22|22635.22|22755.22|22635.22|22754.42|22634.42|7
1634608870000|2021-10-19 02:01:10|22755.24|22635.24|22753.18|22633.18|22755.67|22635.67|22753|22633|10
1634608880000|2021-10-19 02:01:20|22753.1|22633.1|22752.12|22632.12|22753.35|22633.35|22750.14|22630.14|10
1634608890000|2021-10-19 02:01:30|22752.15|22632.15|22754.19|22634.19|22754.6|22634.6|22751.78|22631.78|8
1634608900000|2021-10-19 02:01:40|22754.78|22634.78|22756.42|22636.42|22756.42|22636.42|22754.6|22634.6|9
1634608910000|2021-10-19 02:01:50|22757.31|22637.31|22756.63|22636.63|22757.46|22637.46|22756.63|22636.63|10
1634608920000|2021-10-19 02:02:00|22757.12|22637.12|22758.75|22638.75|22759.5|22639.5|22756.98|22636.98|10
1634608930000|2021-10-19 02:02:10|22758.43|22638.43|22762.64|22642.64|22762.64|22642.64|22758.43|22638.43|9
1634608940000|2021-10-19 02:02:20|22761.88|22641.88|22767.7|22647.7|22767.7|22647.7|22761.54|22641.54|9
1634608950000|2021-10-19 02:02:30|22766.94|22646.94|22766.06|22646.06|22768.42|22648.42|22765.91|22645.91|9
1634608960000|2021-10-19 02:02:40|22766.12|22646.12|22762.71|22642.71|22766.88|22646.88|22762.71|22642.71|10
1634608970000|2021-10-19 02:02:50|22763.49|22643.49|22763.8|22643.8|22764.78|22644.78|22763.49|22643.49|8
1634608980000|2021-10-19 02:03:00|22763.36|22643.36|22764.61|22644.61|22764.76|22644.76|22763.17|22643.17|10
1634608990000|2021-10-19 02:03:10|22764.64|22644.64|22763.44|22643.44|22765.5|22645.5|22763.44|22643.44|8
1634609000000|2021-10-19 02:03:20|22763.11|22643.11|22755.88|22635.88|22763.11|22643.11|22755.88|22635.88|10
1634609010000|2021-10-19 02:03:30|22754.82|22634.82|22753.33|22633.33|22754.82|22634.82|22752.39|22632.39|10
1634609020000|2021-10-19 02:03:40|22753.09|22633.09|22752.91|22632.91|22753.35|22633.35|22752.49|22632.49|9
1634609030000|2021-10-19 02:03:50|22752.77|22632.77|22750.42|22630.42|22752.93|22632.93|22750.42|22630.42|10
1634609040000|2021-10-19 02:04:00|22749.92|22629.92|22749.68|22629.68|22749.92|22629.92|22748.78|22628.78|9
1634609050000|2021-10-19 02:04:10|22750.28|22630.28|22749.87|22629.87|22750.28|22630.28|22747.39|22627.39|10
1634609060000|2021-10-19 02:04:20|22750.23|22630.23|22751.81|22631.81|22751.85|22631.85|22750.23|22630.23|10
1634609070000|2021-10-19 02:04:30|22751.88|22631.88|22750.64|22630.64|22751.88|22631.88|22749.31|22629.31|10
1634609080000|2021-10-19 02:04:40|22751.54|22631.54|22752.21|22632.21|22754.09|22634.09|22751.54|22631.54|10
1634609090000|2021-10-19 02:04:50|22752.1|22632.1|22750.22|22630.22|22752.1|22632.1|22750.22|22630.22|10
1634609100000|2021-10-19 02:05:00|22750.8|22630.8|22751.33|22631.33|22751.33|22631.33|22750.63|22630.63|6
1634609110000|2021-10-19 02:05:10|22751.13|22631.13|22750.93|22630.93|22751.13|22631.13|22750.6|22630.6|9
1634609120000|2021-10-19 02:05:20|22750.83|22630.83|22751.83|22631.83|22751.83|22631.83|22750.83|22630.83|10
1634609130000|2021-10-19 02:05:30|22751.78|22631.78|22752.37|22632.37|22752.37|22632.37|22751.05|22631.05|10
1634609140000|2021-10-19 02:05:40|22752|22632|22753.55|22633.55|22754.1|22634.1|22752|22632|9
1634609150000|2021-10-19 02:05:50|22752.07|22632.07|22753.02|22633.02|22754.04|22634.04|22752.07|22632.07|10
1634609160000|2021-10-19 02:06:00|22752.77|22632.77|22752.6|22632.6|22752.77|22632.77|22751.63|22631.63|10
1634609170000|2021-10-19 02:06:10|22752.76|22632.76|22753.84|22633.84|22753.99|22633.99|22752.73|22632.73|9
1634609180000|2021-10-19 02:06:20|22752.67|22632.67|22755.09|22635.09|22755.2|22635.2|22752.15|22632.15|9
1634609190000|2021-10-19 02:06:30|22755.1|22635.1|22757.04|22637.04|22757.04|22637.04|22755.1|22635.1|10
1634609200000|2021-10-19 02:06:40|22757.02|22637.02|22757.31|22637.31|22757.31|22637.31|22755.26|22635.26|10
1634609210000|2021-10-19 02:06:50|22757.72|22637.72|22755.9|22635.9|22757.79|22637.79|22755.9|22635.9|9
1634609220000|2021-10-19 02:07:00|22755.53|22635.53|22755.51|22635.51|22755.77|22635.77|22755.27|22635.27|8
1634609230000|2021-10-19 02:07:10|22755.64|22635.64|22754.62|22634.62|22755.64|22635.64|22754.62|22634.62|6
1634609240000|2021-10-19 02:07:20|22752.92|22632.92|22750.27|22630.27|22753.2|22633.2|22750.27|22630.27|9
1634609250000|2021-10-19 02:07:30|22749.97|22629.97|22751.23|22631.23|22751.36|22631.36|22749.97|22629.97|10
1634609260000|2021-10-19 02:07:40|22750.31|22630.31|22749.35|22629.35|22751.4|22631.4|22749.35|22629.35|10
1634609270000|2021-10-19 02:07:50|22750.19|22630.19|22752.8|22632.8|22752.8|22632.8|22750.19|22630.19|10
1634609280000|2021-10-19 02:08:00|22753.41|22633.41|22752.79|22632.79|22753.95|22633.95|22752.79|22632.79|10
1634609290000|2021-10-19 02:08:10|22752.64|22632.64|22750.99|22630.99|22752.64|22632.64|22750.58|22630.58|10
1634609300000|2021-10-19 02:08:20|22750.88|22630.88|22750.55|22630.55|22751.14|22631.14|22750.37|22630.37|10
1634609310000|2021-10-19 02:08:30|22750.42|22630.42|22751.35|22631.35|22752.09|22632.09|22750.42|22630.42|10
1634609320000|2021-10-19 02:08:40|22752.99|22632.99|22755.92|22635.92|22755.92|22635.92|22752.99|22632.99|9
1634609330000|2021-10-19 02:08:50|22755.76|22635.76|22754.63|22634.63|22755.76|22635.76|22754.61|22634.61|8
1634609340000|2021-10-19 02:09:00|22754.48|22634.48|22754.18|22634.18|22754.48|22634.48|22753.75|22633.75|10
1634609350000|2021-10-19 02:09:10|22754.36|22634.36|22758.05|22638.05|22758.05|22638.05|22754.36|22634.36|10
1634609360000|2021-10-19 02:09:20|22758.6|22638.6|22761.78|22641.78|22761.78|22641.78|22758.6|22638.6|9
1634609370000|2021-10-19 02:09:30|22760.7|22640.7|22760.35|22640.35|22760.9|22640.9|22759.33|22639.33|10
1634609380000|2021-10-19 02:09:40|22760.37|22640.37|22759.71|22639.71|22761.33|22641.33|22759.45|22639.45|10
1634609390000|2021-10-19 02:09:50|22759.92|22639.92|22760.44|22640.44|22760.7|22640.7|22759.72|22639.72|6
1634609400000|2021-10-19 02:10:00|22760.62|22640.62|22759.33|22639.33|22761.02|22641.02|22759.33|22639.33|8
1634609410000|2021-10-19 02:10:10|22759.07|22639.07|22755.27|22635.27|22759.07|22639.07|22755.27|22635.27|10
1634609420000|2021-10-19 02:10:20|22756.2|22636.2|22753.59|22633.59|22756.2|22636.2|22752.51|22632.51|10
1634609430000|2021-10-19 02:10:30|22754.48|22634.48|22760.87|22640.87|22760.87|22640.87|22754.48|22634.48|10
1634609440000|2021-10-19 02:10:40|22761.94|22641.94|22766.25|22646.25|22766.68|22646.68|22761.94|22641.94|10
1634609450000|2021-10-19 02:10:50|22766.29|22646.29|22768.05|22648.05|22768.05|22648.05|22766.19|22646.19|9
1634609460000|2021-10-19 02:11:00|22768.08|22648.08|22767.96|22647.96|22768.08|22648.08|22767.01|22647.01|9
1634609470000|2021-10-19 02:11:10|22768.42|22648.42|22771.19|22651.19|22771.19|22651.19|22768.39|22648.39|10
1634609480000|2021-10-19 02:11:20|22771.35|22651.35|22777.33|22657.33|22777.71|22657.71|22771.35|22651.35|10
1634609490000|2021-10-19 02:11:30|22777.02|22657.02|22777.26|22657.26|22778.11|22658.11|22777.02|22657.02|10
1634609500000|2021-10-19 02:11:40|22778.37|22658.37|22779.83|22659.83|22779.87|22659.87|22778.29|22658.29|10
1634609510000|2021-10-19 02:11:50|22778.55|22658.55|22778|22658|22779.77|22659.77|22777.5|22657.5|9
1634609520000|2021-10-19 02:12:00|22777.42|22657.42|22774.57|22654.57|22777.48|22657.48|22774.52|22654.52|10
1634609530000|2021-10-19 02:12:10|22774.48|22654.48|22775.63|22655.63|22777.44|22657.44|22774.48|22654.48|10
1634609540000|2021-10-19 02:12:20|22775.55|22655.55|22777.51|22657.51|22777.8|22657.8|22774.85|22654.85|10
1634609550000|2021-10-19 02:12:30|22776.5|22656.5|22771.17|22651.17|22776.5|22656.5|22771.17|22651.17|10
1634609560000|2021-10-19 02:12:40|22771.98|22651.98|22770.72|22650.72|22773.25|22653.25|22770.71|22650.71|9
1634609570000|2021-10-19 02:12:50|22770.7|22650.7|22771.11|22651.11|22771.6|22651.6|22770.7|22650.7|7
1634609580000|2021-10-19 02:13:00|22771.15|22651.15|22768.68|22648.68|22771.15|22651.15|22768.68|22648.68|9
1634609590000|2021-10-19 02:13:10|22768.86|22648.86|22772.9|22652.9|22772.9|22652.9|22768.83|22648.83|10
1634609600000|2021-10-19 02:13:20|22773.17|22653.17|22774.64|22654.64|22774.64|22654.64|22773.17|22653.17|9
1634609610000|2021-10-19 02:13:30|22774.75|22654.75|22775.9|22655.9|22775.9|22655.9|22774.51|22654.51|10
1634609620000|2021-10-19 02:13:40|22778.68|22658.68|22783.74|22663.74|22783.74|22663.74|22778.68|22658.68|10
1634609630000|2021-10-19 02:13:50|22783.84|22663.84|22790.5|22670.5|22790.5|22670.5|22783.84|22663.84|8
1634609640000|2021-10-19 02:14:00|22790.42|22670.42|22791.22|22671.22|22791.22|22671.22|22790.4|22670.4|10
1634609650000|2021-10-19 02:14:10|22791.34|22671.34|22793.34|22673.34|22793.34|22673.34|22791.31|22671.31|10
1634609660000|2021-10-19 02:14:20|22792.96|22672.96|22792.69|22672.69|22792.96|22672.96|22792.28|22672.28|10
1634609670000|2021-10-19 02:14:30|22792.15|22672.15|22791.51|22671.51|22792.15|22672.15|22789.89|22669.89|10
1634609680000|2021-10-19 02:14:40|22791.09|22671.09|22790.66|22670.66|22791.09|22671.09|22790.55|22670.55|9
1634609690000|2021-10-19 02:14:50|22790.19|22670.19|22791.57|22671.57|22791.57|22671.57|22790.19|22670.19|10
1634609700000|2021-10-19 02:15:00|22791.82|22671.82|22791.92|22671.92|22791.92|22671.92|22791.1|22671.1|9
1634609710000|2021-10-19 02:15:10|22792|22672|22794.16|22674.16|22794.16|22674.16|22791.85|22671.85|8
1634609720000|2021-10-19 02:15:20|22793.17|22673.17|22793.47|22673.47|22793.5|22673.5|22792.2|22672.2|10
1634609730000|2021-10-19 02:15:30|22794.01|22674.01|22794.29|22674.29|22794.29|22674.29|22793.61|22673.61|8
1634609740000|2021-10-19 02:15:40|22794.26|22674.26|22794.05|22674.05|22794.33|22674.33|22794.05|22674.05|7
1634609750000|2021-10-19 02:15:50|22793.76|22673.76|22792.73|22672.73|22794.82|22674.82|22792.73|22672.73|10
1634609760000|2021-10-19 02:16:00|22793.43|22673.43|22792.24|22672.24|22793.43|22673.43|22791.77|22671.77|10
1634609770000|2021-10-19 02:16:10|22792.29|22672.29|22791.08|22671.08|22792.29|22672.29|22790.86|22670.86|9
1634609780000|2021-10-19 02:16:20|22790.98|22670.98|22791.07|22671.07|22791.07|22671.07|22789.66|22669.66|9
1634609790000|2021-10-19 02:16:30|22790.75|22670.75|22790.23|22670.23|22791.27|22671.27|22789.92|22669.92|10
1634609800000|2021-10-19 02:16:40|22790.32|22670.32|22784.18|22664.18|22790.32|22670.32|22784.18|22664.18|10
1634609810000|2021-10-19 02:16:50|22783.65|22663.65|22780.09|22660.09|22783.66|22663.66|22780.03|22660.03|10
1634609820000|2021-10-19 02:17:00|22780.27|22660.27|22780.59|22660.59|22780.59|22660.59|22779.88|22659.88|9
1634609830000|2021-10-19 02:17:10|22781.07|22661.07|22780.24|22660.24|22781.29|22661.29|22780.24|22660.24|10
1634609840000|2021-10-19 02:17:20|22779.33|22659.33|22778.71|22658.71|22779.51|22659.51|22778.71|22658.71|10
1634609850000|2021-10-19 02:17:30|22778.79|22658.79|22776.94|22656.94|22778.79|22658.79|22776.94|22656.94|8
1634609860000|2021-10-19 02:17:40|22775.93|22655.93|22771.92|22651.92|22775.93|22655.93|22771.92|22651.92|10
1634609870000|2021-10-19 02:17:50|22771.77|22651.77|22769.57|22649.57|22771.77|22651.77|22769.57|22649.57|10
1634609880000|2021-10-19 02:18:00|22768.94|22648.94|22766.87|22646.87|22768.94|22648.94|22766.87|22646.87|9
1634609890000|2021-10-19 02:18:10|22767.48|22647.48|22763.77|22643.77|22767.48|22647.48|22763.77|22643.77|9
1634609900000|2021-10-19 02:18:20|22763.94|22643.94|22763.07|22643.07|22763.94|22643.94|22763.05|22643.05|10
1634609910000|2021-10-19 02:18:30|22763.05|22643.05|22757.66|22637.66|22763.11|22643.11|22757.66|22637.66|10
1634609920000|2021-10-19 02:18:40|22757.26|22637.26|22756.5|22636.5|22757.26|22637.26|22755.28|22635.28|9
1634609930000|2021-10-19 02:18:50|22755.82|22635.82|22754.37|22634.37|22755.82|22635.82|22753.76|22633.76|9
1634609940000|2021-10-19 02:19:00|22753.94|22633.94|22753.39|22633.39|22753.94|22633.94|22752.39|22632.39|10
1634609950000|2021-10-19 02:19:10|22753.46|22633.46|22748.66|22628.66|22753.46|22633.46|22748.66|22628.66|9
1634609960000|2021-10-19 02:19:20|22748.65|22628.65|22742.2|22622.2|22748.65|22628.65|22742.2|22622.2|10
1634609970000|2021-10-19 02:19:30|22742.39|22622.39|22741.15|22621.15|22742.76|22622.76|22741.15|22621.15|10
1634609980000|2021-10-19 02:19:40|22740.95|22620.95|22737.78|22617.78|22740.95|22620.95|22737.58|22617.58|10
1634609990000|2021-10-19 02:19:50|22737.67|22617.67|22741.16|22621.16|22741.16|22621.16|22737.67|22617.67|10
1634610000000|2021-10-19 02:20:00|22741.03|22621.03|22741.95|22621.95|22742.98|22622.98|22740.68|22620.68|10
1634610010000|2021-10-19 02:20:10|22742.42|22622.42|22742.38|22622.38|22743.65|22623.65|22741.91|22621.91|10
1634610020000|2021-10-19 02:20:20|22742.29|22622.29|22741.68|22621.68|22743.23|22623.23|22741.42|22621.42|9
1634610030000|2021-10-19 02:20:30|22742.16|22622.16|22741.42|22621.42|22742.77|22622.77|22740.9|22620.9|10
1634610040000|2021-10-19 02:20:40|22740.45|22620.45|22739.84|22619.84|22740.61|22620.61|22739.08|22619.08|10
1634610050000|2021-10-19 02:20:50|22738.81|22618.81|22734.96|22614.96|22738.81|22618.81|22734.87|22614.87|8
1634610060000|2021-10-19 02:21:00|22734.51|22614.51|22732.49|22612.49|22734.51|22614.51|22732.49|22612.49|10
1634610070000|2021-10-19 02:21:10|22732.62|22612.62|22727.07|22607.07|22732.62|22612.62|22727.05|22607.05|10
1634610080000|2021-10-19 02:21:20|22727.36|22607.36|22726.64|22606.64|22727.79|22607.79|22726.64|22606.64|10
1634610090000|2021-10-19 02:21:30|22726.66|22606.66|22728.91|22608.91|22728.91|22608.91|22726.66|22606.66|9
1634610100000|2021-10-19 02:21:40|22729.03|22609.03|22728.29|22608.29|22729.76|22609.76|22728.29|22608.29|8
1634610110000|2021-10-19 02:21:50|22728.28|22608.28|22728.43|22608.43|22729.89|22609.89|22728.15|22608.15|10
1634610120000|2021-10-19 02:22:00|22731.56|22611.56|22729.06|22609.06|22734.32|22614.32|22729.06|22609.06|10
1634610130000|2021-10-19 02:22:10|22728.47|22608.47|22730.63|22610.63|22731.2|22611.2|22728.47|22608.47|10
1634610140000|2021-10-19 02:22:20|22733.53|22613.53|22739.07|22619.07|22739.07|22619.07|22733.53|22613.53|10
1634610150000|2021-10-19 02:22:30|22739.13|22619.13|22747.33|22627.33|22747.53|22627.53|22739.13|22619.13|10
1634610160000|2021-10-19 02:22:40|22747.57|22627.57|22749.59|22629.59|22749.87|22629.87|22747.57|22627.57|9
1634610170000|2021-10-19 02:22:50|22750.02|22630.02|22749.06|22629.06|22750.28|22630.28|22747.13|22627.13|10
1634610180000|2021-10-19 02:23:00|22748|22628|22751.58|22631.58|22751.6|22631.6|22748|22628|10
1634610190000|2021-10-19 02:23:10|22751.27|22631.27|22752.7|22632.7|22752.7|22632.7|22750.27|22630.27|10
1634610200000|2021-10-19 02:23:20|22752.97|22632.97|22750.71|22630.71|22753.94|22633.94|22750.57|22630.57|10
1634610210000|2021-10-19 02:23:30|22750.65|22630.65|22748.36|22628.36|22750.65|22630.65|22747.55|22627.55|10
1634610220000|2021-10-19 02:23:40|22747.26|22627.26|22747.96|22627.96|22748.92|22628.92|22747.26|22627.26|10
1634610230000|2021-10-19 02:23:50|22747.75|22627.75|22748.21|22628.21|22748.5|22628.5|22747.61|22627.61|10
1634610240000|2021-10-19 02:24:00|22748.81|22628.81|22748.91|22628.91|22749.78|22629.78|22748.6|22628.6|10
1634610250000|2021-10-19 02:24:10|22748.8|22628.8|22749.71|22629.71|22750|22630|22748.71|22628.71|10
1634610260000|2021-10-19 02:24:20|22750.39|22630.39|22747.85|22627.85|22750.39|22630.39|22747.81|22627.81|10
1634610270000|2021-10-19 02:24:30|22747.67|22627.67|22747.78|22627.78|22748.13|22628.13|22746.33|22626.33|9
1634610280000|2021-10-19 02:24:40|22749.14|22629.14|22753.68|22633.68|22753.68|22633.68|22748.32|22628.32|8
1634610290000|2021-10-19 02:24:50|22754.85|22634.85|22757.59|22637.59|22757.59|22637.59|22753.48|22633.48|10
1634610300000|2021-10-19 02:25:00|22758.05|22638.05|22759.88|22639.88|22760.29|22640.29|22758.05|22638.05|10
1634610310000|2021-10-19 02:25:10|22759.92|22639.92|22759.8|22639.8|22760.75|22640.75|22759.69|22639.69|10
1634610320000|2021-10-19 02:25:20|22759.77|22639.77|22761.82|22641.82|22761.82|22641.82|22759.7|22639.7|9
1634610330000|2021-10-19 02:25:30|22762.18|22642.18|22763.49|22643.49|22763.49|22643.49|22762.18|22642.18|9
1634610340000|2021-10-19 02:25:40|22763.29|22643.29|22766.66|22646.66|22766.66|22646.66|22763.29|22643.29|8
1634610350000|2021-10-19 02:25:50|22767.16|22647.16|22766.21|22646.21|22767.5|22647.5|22766.2|22646.2|10
1634610360000|2021-10-19 02:26:00|22766.91|22646.91|22766.34|22646.34|22767.46|22647.46|22766.18|22646.18|10
1634610370000|2021-10-19 02:26:10|22766.41|22646.41|22765.69|22645.69|22766.41|22646.41|22765.24|22645.24|9
1634610380000|2021-10-19 02:26:20|22765.62|22645.62|22767.1|22647.1|22767.1|22647.1|22765.61|22645.61|10
1634610390000|2021-10-19 02:26:30|22766.9|22646.9|22763.98|22643.98|22767.06|22647.06|22763.98|22643.98|10
1634610400000|2021-10-19 02:26:40|22764.31|22644.31|22763.25|22643.25|22764.31|22644.31|22761.5|22641.5|10
1634610410000|2021-10-19 02:26:50|22763.19|22643.19|22760.65|22640.65|22763.19|22643.19|22759.98|22639.98|10
1634610420000|2021-10-19 02:27:00|22761.19|22641.19|22762.98|22642.98|22762.98|22642.98|22761.19|22641.19|9
1634610430000|2021-10-19 02:27:10|22762.75|22642.75|22764.74|22644.74|22764.74|22644.74|22762.74|22642.74|8
1634610440000|2021-10-19 02:27:20|22765.3|22645.3|22765.67|22645.67|22765.67|22645.67|22765.27|22645.27|9
1634610450000|2021-10-19 02:27:30|22766.43|22646.43|22769.19|22649.19|22769.19|22649.19|22766.43|22646.43|10
1634610460000|2021-10-19 02:27:40|22769.18|22649.18|22769.54|22649.54|22770.07|22650.07|22768.64|22648.64|10
1634610470000|2021-10-19 02:27:50|22768.85|22648.85|22768.57|22648.57|22769.12|22649.12|22768.38|22648.38|10
1634610480000|2021-10-19 02:28:00|22768.69|22648.69|22768.67|22648.67|22769.74|22649.74|22768.31|22648.31|10
1634610490000|2021-10-19 02:28:10|22768.57|22648.57|22769.12|22649.12|22769.12|22649.12|22767.83|22647.83|10
1634610500000|2021-10-19 02:28:20|22769.1|22649.1|22769.28|22649.28|22770.24|22650.24|22768.74|22648.74|10
1634610510000|2021-10-19 02:28:30|22769.77|22649.77|22771.39|22651.39|22771.94|22651.94|22769.77|22649.77|10
1634610520000|2021-10-19 02:28:40|22772.2|22652.2|22769.7|22649.7|22772.2|22652.2|22769.7|22649.7|10
1634610530000|2021-10-19 02:28:50|22770.09|22650.09|22769.77|22649.77|22770.14|22650.14|22769.07|22649.07|10
1634610540000|2021-10-19 02:29:00|22769.5|22649.5|22771.56|22651.56|22771.56|22651.56|22769.5|22649.5|10
1634610550000|2021-10-19 02:29:10|22772.21|22652.21|22772.85|22652.85|22773.7|22653.7|22771.77|22651.77|10
1634610560000|2021-10-19 02:29:20|22772.68|22652.68|22777.24|22657.24|22777.84|22657.84|22772.68|22652.68|10
1634610570000|2021-10-19 02:29:30|22777.59|22657.59|22777.12|22657.12|22778.7|22658.7|22776.92|22656.92|10
1634610580000|2021-10-19 02:29:40|22776.61|22656.61|22773.21|22653.21|22776.75|22656.75|22773.21|22653.21|10
1634610590000|2021-10-19 02:29:50|22771.36|22651.36|22770.04|22650.04|22771.36|22651.36|22769.6|22649.6|8
1634610600000|2021-10-19 02:30:00|22770.29|22650.29|22770.94|22650.94|22771.91|22651.91|22769.05|22649.05|10
1634610610000|2021-10-19 02:30:10|22770.09|22650.09|22770.17|22650.17|22770.73|22650.73|22769.36|22649.36|10
1634610620000|2021-10-19 02:30:20|22769.6|22649.6|22768.41|22648.41|22769.6|22649.6|22768.41|22648.41|9
1634610630000|2021-10-19 02:30:30|22768.52|22648.52|22766.35|22646.35|22768.58|22648.58|22766.35|22646.35|10
1634610640000|2021-10-19 02:30:40|22766.31|22646.31|22765.48|22645.48|22766.31|22646.31|22764.42|22644.42|10
1634610650000|2021-10-19 02:30:50|22764.74|22644.74|22761.31|22641.31|22765.74|22645.74|22761.31|22641.31|10
1634610660000|2021-10-19 02:31:00|22761.17|22641.17|22758.18|22638.18|22761.17|22641.17|22758.18|22638.18|10
1634610670000|2021-10-19 02:31:10|22757.73|22637.73|22754.65|22634.65|22757.73|22637.73|22754.65|22634.65|10
1634610680000|2021-10-19 02:31:20|22754.97|22634.97|22756.11|22636.11|22756.18|22636.18|22754.94|22634.94|10
1634610690000|2021-10-19 02:31:30|22755.93|22635.93|22754.82|22634.82|22756.21|22636.21|22754.22|22634.22|9
1634610700000|2021-10-19 02:31:40|22754.46|22634.46|22757.02|22637.02|22757.02|22637.02|22754.46|22634.46|10
1634610710000|2021-10-19 02:31:50|22755.83|22635.83|22757.4|22637.4|22757.5|22637.5|22755.83|22635.83|10
1634610720000|2021-10-19 02:32:00|22757.11|22637.11|22755.51|22635.51|22757.11|22637.11|22755.4|22635.4|10
1634610730000|2021-10-19 02:32:10|22754.81|22634.81|22752.93|22632.93|22754.81|22634.81|22752.7|22632.7|10
1634610740000|2021-10-19 02:32:20|22753.12|22633.12|22755.51|22635.51|22755.75|22635.75|22753.12|22633.12|10
1634610750000|2021-10-19 02:32:30|22755.46|22635.46|22756.08|22636.08|22756.1|22636.1|22755.15|22635.15|10
1634610760000|2021-10-19 02:32:40|22757.22|22637.22|22761.05|22641.05|22761.05|22641.05|22757.22|22637.22|9
1634610770000|2021-10-19 02:32:50|22761.11|22641.11|22757.98|22637.98|22761.11|22641.11|22757.56|22637.56|10
1634610780000|2021-10-19 02:33:00|22757.94|22637.94|22757.71|22637.71|22758.78|22638.78|22757.33|22637.33|9
1634610790000|2021-10-19 02:33:10|22757.81|22637.81|22759.04|22639.04|22759.04|22639.04|22757.43|22637.43|9
1634610800000|2021-10-19 02:33:20|22758.3|22638.3|22760.14|22640.14|22760.14|22640.14|22758.25|22638.25|10
1634610810000|2021-10-19 02:33:30|22760.5|22640.5|22759.38|22639.38|22760.5|22640.5|22759.38|22639.38|10
1634610820000|2021-10-19 02:33:40|22759.01|22639.01|22758.1|22638.1|22759.01|22639.01|22758.1|22638.1|10
1634610830000|2021-10-19 02:33:50|22758.52|22638.52|22755.9|22635.9|22758.52|22638.52|22755.9|22635.9|10
1634610840000|2021-10-19 02:34:00|22758.06|22638.06|22758.19|22638.19|22758.86|22638.86|22758.03|22638.03|10
1634610850000|2021-10-19 02:34:10|22758.13|22638.13|22760.63|22640.63|22760.78|22640.78|22758.13|22638.13|10
1634610860000|2021-10-19 02:34:20|22760.85|22640.85|22766.55|22646.55|22766.55|22646.55|22760.85|22640.85|10
1634610870000|2021-10-19 02:34:30|22768.02|22648.02|22772.39|22652.39|22772.51|22652.51|22768.02|22648.02|10
1634610880000|2021-10-19 02:34:40|22772.53|22652.53|22778.61|22658.61|22778.61|22658.61|22772.53|22652.53|10
1634610890000|2021-10-19 02:34:50|22778.96|22658.96|22783.81|22663.81|22783.81|22663.81|22778.96|22658.96|10
1634610900000|2021-10-19 02:35:00|22785.01|22665.01|22785.75|22665.75|22786.08|22666.08|22784.48|22664.48|10
1634610910000|2021-10-19 02:35:10|22786.56|22666.56|22789.01|22669.01|22789.01|22669.01|22786.32|22666.32|10
1634610920000|2021-10-19 02:35:20|22788.66|22668.66|22788.02|22668.02|22789.34|22669.34|22787.8|22667.8|10
1634610930000|2021-10-19 02:35:30|22788.22|22668.22|22788.63|22668.63|22789|22669|22787.89|22667.89|10
1634610940000|2021-10-19 02:35:40|22789.82|22669.82|22788.49|22668.49|22790.95|22670.95|22788.49|22668.49|10
1634610950000|2021-10-19 02:35:50|22786.18|22666.18|22785.56|22665.56|22786.18|22666.18|22784.6|22664.6|9
1634610960000|2021-10-19 02:36:00|22784.8|22664.8|22780.88|22660.88|22784.8|22664.8|22780.01|22660.01|10
1634610970000|2021-10-19 02:36:10|22780.77|22660.77|22779.8|22659.8|22780.99|22660.99|22779.39|22659.39|10
1634610980000|2021-10-19 02:36:20|22779.51|22659.51|22778.58|22658.58|22779.51|22659.51|22778.58|22658.58|10
1634610990000|2021-10-19 02:36:30|22778.68|22658.68|22777.03|22657.03|22778.68|22658.68|22776.57|22656.57|10
1634611000000|2021-10-19 02:36:40|22777.22|22657.22|22777.85|22657.85|22777.87|22657.87|22776.71|22656.71|10
1634611010000|2021-10-19 02:36:50|22778.28|22658.28|22780.26|22660.26|22781.53|22661.53|22778.28|22658.28|10
1634611020000|2021-10-19 02:37:00|22781.39|22661.39|22782.31|22662.31|22782.43|22662.43|22781.39|22661.39|10
1634611030000|2021-10-19 02:37:10|22782.06|22662.06|22781.63|22661.63|22783.51|22663.51|22781.63|22661.63|9
1634611040000|2021-10-19 02:37:20|22780.42|22660.42|22779.96|22659.96|22780.72|22660.72|22779.66|22659.66|9
1634611050000|2021-10-19 02:37:30|22779.62|22659.62|22781.95|22661.95|22781.95|22661.95|22778.99|22658.99|10
1634611060000|2021-10-19 02:37:40|22782.38|22662.38|22777.4|22657.4|22782.38|22662.38|22777.4|22657.4|10
1634611070000|2021-10-19 02:37:50|22777.8|22657.8|22773.81|22653.81|22777.8|22657.8|22773.81|22653.81|10
1634611080000|2021-10-19 02:38:00|22774.13|22654.13|22773.77|22653.77|22774.13|22654.13|22771.76|22651.76|10
1634611090000|2021-10-19 02:38:10|22773.89|22653.89|22773.71|22653.71|22774.68|22654.68|22773.71|22653.71|9
1634611100000|2021-10-19 02:38:20|22774.2|22654.2|22774.94|22654.94|22775.87|22655.87|22774.2|22654.2|9
1634611110000|2021-10-19 02:38:30|22774.6|22654.6|22773.45|22653.45|22774.6|22654.6|22772.87|22652.87|9
1634611120000|2021-10-19 02:38:40|22773.79|22653.79|22772.74|22652.74|22773.79|22653.79|22771.41|22651.41|10
1634611130000|2021-10-19 02:38:50|22772.65|22652.65|22771.47|22651.47|22772.65|22652.65|22771.05|22651.05|10
1634611140000|2021-10-19 02:39:00|22771.53|22651.53|22772.37|22652.37|22773.09|22653.09|22771.32|22651.32|10
1634611150000|2021-10-19 02:39:10|22772.39|22652.39|22771.8|22651.8|22772.64|22652.64|22771.53|22651.53|10
1634611160000|2021-10-19 02:39:20|22770.8|22650.8|22767.18|22647.18|22771.32|22651.32|22766.37|22646.37|10
1634611170000|2021-10-19 02:39:30|22767.15|22647.15|22767.02|22647.02|22767.51|22647.51|22766.48|22646.48|10
1634611180000|2021-10-19 02:39:40|22766.98|22646.98|22766.39|22646.39|22767.57|22647.57|22766.08|22646.08|9
1634611190000|2021-10-19 02:39:50|22766.33|22646.33|22762.14|22642.14|22766.33|22646.33|22762.14|22642.14|10
1634611200000|2021-10-19 02:40:00|22762.03|22642.03|22762.42|22642.42|22762.42|22642.42|22761.4|22641.4|10
1634611210000|2021-10-19 02:40:10|22763.07|22643.07|22766.87|22646.87|22766.87|22646.87|22762.87|22642.87|10
1634611220000|2021-10-19 02:40:20|22767.79|22647.79|22771.73|22651.73|22771.73|22651.73|22767.79|22647.79|10
1634611230000|2021-10-19 02:40:30|22771.75|22651.75|22772.12|22652.12|22772.12|22652.12|22771.12|22651.12|10
1634611240000|2021-10-19 02:40:40|22772.58|22652.58|22772.94|22652.94|22773.78|22653.78|22772.18|22652.18|10
1634611250000|2021-10-19 02:40:50|22773.14|22653.14|22772.79|22652.79|22773.58|22653.58|22772.79|22652.79|9
1634611260000|2021-10-19 02:41:00|22772.92|22652.92|22775.73|22655.73|22775.75|22655.75|22772.92|22652.92|10
1634611270000|2021-10-19 02:41:10|22775.68|22655.68|22774.61|22654.61|22775.68|22655.68|22774.61|22654.61|9
1634611280000|2021-10-19 02:41:20|22774.71|22654.71|22773.58|22653.58|22775.05|22655.05|22773.58|22653.58|10
1634611290000|2021-10-19 02:41:30|22773.97|22653.97|22773.2|22653.2|22773.97|22653.97|22773.06|22653.06|8
1634611300000|2021-10-19 02:41:40|22773.54|22653.54|22770.43|22650.43|22773.75|22653.75|22770.38|22650.38|10
1634611310000|2021-10-19 02:41:50|22769.88|22649.88|22767.78|22647.78|22770.37|22650.37|22767.67|22647.67|10
1634611320000|2021-10-19 02:42:00|22767.73|22647.73|22768|22648|22768.68|22648.68|22767.23|22647.23|10
1634611330000|2021-10-19 02:42:10|22767.18|22647.18|22766.03|22646.03|22767.3|22647.3|22766.03|22646.03|10
1634611340000|2021-10-19 02:42:20|22764.77|22644.77|22761.62|22641.62|22764.77|22644.77|22761.53|22641.53|10
1634611350000|2021-10-19 02:42:30|22761.4|22641.4|22763.39|22643.39|22763.39|22643.39|22761.02|22641.02|9
1634611360000|2021-10-19 02:42:40|22763.18|22643.18|22762.76|22642.76|22764.17|22644.17|22762.76|22642.76|9
1634611370000|2021-10-19 02:42:50|22762.69|22642.69|22764.05|22644.05|22764.61|22644.61|22762.69|22642.69|10
1634611380000|2021-10-19 02:43:00|22764.42|22644.42|22763.23|22643.23|22764.42|22644.42|22763.23|22643.23|10
1634611390000|2021-10-19 02:43:10|22762.88|22642.88|22762.94|22642.94|22763.32|22643.32|22762.22|22642.22|9
1634611400000|2021-10-19 02:43:20|22762.49|22642.49|22761.56|22641.56|22762.7|22642.7|22761.54|22641.54|8
1634611410000|2021-10-19 02:43:30|22761.88|22641.88|22760.47|22640.47|22761.88|22641.88|22759.28|22639.28|10
1634611420000|2021-10-19 02:43:40|22760.21|22640.21|22759.74|22639.74|22760.22|22640.22|22759.6|22639.6|10
1634611430000|2021-10-19 02:43:50|22759.87|22639.87|22760.62|22640.62|22760.62|22640.62|22759.25|22639.25|10
1634611440000|2021-10-19 02:44:00|22760.65|22640.65|22761.62|22641.62|22761.65|22641.65|22760.65|22640.65|10
1634611450000|2021-10-19 02:44:10|22761.61|22641.61|22762.01|22642.01|22762.01|22642.01|22761.11|22641.11|9
1634611460000|2021-10-19 02:44:20|22762.23|22642.23|22763.61|22643.61|22763.67|22643.67|22762.2|22642.2|10
1634611470000|2021-10-19 02:44:30|22763.48|22643.48|22761.19|22641.19|22763.48|22643.48|22761.18|22641.18|10
1634611480000|2021-10-19 02:44:40|22760.87|22640.87|22760.44|22640.44|22760.97|22640.97|22760.24|22640.24|9
1634611490000|2021-10-19 02:44:50|22760.02|22640.02|22758.18|22638.18|22760.02|22640.02|22758.18|22638.18|9
1634611500000|2021-10-19 02:45:00|22758.14|22638.14|22759.22|22639.22|22759.22|22639.22|22758.14|22638.14|10
1634611510000|2021-10-19 02:45:10|22758.96|22638.96|22758.01|22638.01|22759.55|22639.55|22757.87|22637.87|9
1634611520000|2021-10-19 02:45:20|22757.91|22637.91|22759.84|22639.84|22760.04|22640.04|22757.71|22637.71|10
1634611530000|2021-10-19 02:45:30|22762.63|22642.63|22762.25|22642.25|22765.28|22645.28|22758.23|22638.23|10
1634611540000|2021-10-19 02:45:40|22762.09|22642.09|22771.58|22651.58|22775.49|22655.49|22762.09|22642.09|10
1634611550000|2021-10-19 02:45:50|22772.52|22652.52|22776.98|22656.98|22776.98|22656.98|22772.52|22652.52|9
1634611560000|2021-10-19 02:46:00|22776.41|22656.41|22774.36|22654.36|22776.63|22656.63|22774.14|22654.14|10
1634611570000|2021-10-19 02:46:10|22774|22654|22771.52|22651.52|22775.43|22655.43|22770.18|22650.18|10
1634611580000|2021-10-19 02:46:20|22772.04|22652.04|22772.72|22652.72|22772.78|22652.78|22771.43|22651.43|10
1634611590000|2021-10-19 02:46:30|22772.88|22652.88|22774.23|22654.23|22774.46|22654.46|22772.88|22652.88|10
1634611600000|2021-10-19 02:46:40|22774.64|22654.64|22778.78|22658.78|22778.91|22658.91|22774.64|22654.64|10
1634611610000|2021-10-19 02:46:50|22779.27|22659.27|22779.27|22659.27|22779.52|22659.52|22778.76|22658.76|10
1634611620000|2021-10-19 02:47:00|22780.67|22660.67|22781.27|22661.27|22782.09|22662.09|22780.33|22660.33|10
1634611630000|2021-10-19 02:47:10|22781.81|22661.81|22781.31|22661.31|22782.23|22662.23|22781.31|22661.31|9
1634611640000|2021-10-19 02:47:20|22781.45|22661.45|22783.52|22663.52|22783.64|22663.64|22781.34|22661.34|9
1634611650000|2021-10-19 02:47:30|22783.72|22663.72|22785.81|22665.81|22785.81|22665.81|22783.7|22663.7|10
1634611660000|2021-10-19 02:47:40|22785.59|22665.59|22787.22|22667.22|22787.22|22667.22|22785.38|22665.38|10
1634611670000|2021-10-19 02:47:50|22787.18|22667.18|22787.63|22667.63|22788.33|22668.33|22787.18|22667.18|10
1634611680000|2021-10-19 02:48:00|22788.33|22668.33|22790.78|22670.78|22791.25|22671.25|22788.33|22668.33|10
1634611690000|2021-10-19 02:48:10|22791.6|22671.6|22789.49|22669.49|22791.74|22671.74|22789.08|22669.08|10
1634611700000|2021-10-19 02:48:20|22788.45|22668.45|22788.33|22668.33|22789.83|22669.83|22788.04|22668.04|10
1634611710000|2021-10-19 02:48:30|22788.51|22668.51|22789.82|22669.82|22789.82|22669.82|22788.4|22668.4|8
1634611720000|2021-10-19 02:48:40|22789.67|22669.67|22791.29|22671.29|22791.29|22671.29|22786.59|22666.59|10
1634611730000|2021-10-19 02:48:50|22793.34|22673.34|22795|22675|22795.25|22675.25|22793.25|22673.25|9
1634611740000|2021-10-19 02:49:00|22795.11|22675.11|22799.94|22679.94|22799.94|22679.94|22795.11|22675.11|10
1634611750000|2021-10-19 02:49:10|22801.53|22681.53|22805.56|22685.56|22806|22686|22801.53|22681.53|10
1634611760000|2021-10-19 02:49:20|22805.37|22685.37|22803.44|22683.44|22805.37|22685.37|22803.4|22683.4|10
1634611770000|2021-10-19 02:49:30|22804.33|22684.33|22806.26|22686.26|22806.26|22686.26|22804.33|22684.33|9
1634611780000|2021-10-19 02:49:40|22806.47|22686.47|22805.34|22685.34|22807.44|22687.44|22805.26|22685.26|8
1634611790000|2021-10-19 02:49:50|22805.08|22685.08|22805.21|22685.21|22805.59|22685.59|22804.98|22684.98|10
1634611800000|2021-10-19 02:50:00|22804.93|22684.93|22804.93|22684.93|22806.06|22686.06|22804.93|22684.93|9
1634611810000|2021-10-19 02:50:10|22805.07|22685.07|22806.02|22686.02|22806.02|22686.02|22804.6|22684.6|10
1634611820000|2021-10-19 02:50:20|22805.4|22685.4|22804|22684|22805.61|22685.61|22804|22684|9
1634611830000|2021-10-19 02:50:30|22803.78|22683.78|22802.23|22682.23|22804.65|22684.65|22801.85|22681.85|10
1634611840000|2021-10-19 02:50:40|22801.91|22681.91|22802.62|22682.62|22802.62|22682.62|22801.91|22681.91|9
1634611850000|2021-10-19 02:50:50|22802.66|22682.66|22802.96|22682.96|22802.96|22682.96|22802.04|22682.04|8
1634611860000|2021-10-19 02:51:00|22802.8|22682.8|22803.23|22683.23|22803.23|22683.23|22802.3|22682.3|10
1634611870000|2021-10-19 02:51:10|22802.82|22682.82|22801.2|22681.2|22803.02|22683.02|22801.2|22681.2|9
1634611880000|2021-10-19 02:51:20|22800.78|22680.78|22800.3|22680.3|22801.55|22681.55|22800.3|22680.3|8
1634611890000|2021-10-19 02:51:30|22801.56|22681.56|22801.31|22681.31|22801.56|22681.56|22800.74|22680.74|10
1634611900000|2021-10-19 02:51:40|22801.02|22681.02|22797.09|22677.09|22801.28|22681.28|22796.82|22676.82|10
1634611910000|2021-10-19 02:51:50|22797.33|22677.33|22792.24|22672.24|22797.33|22677.33|22792.24|22672.24|10
1634611920000|2021-10-19 02:52:00|22792.1|22672.1|22790.56|22670.56|22793.34|22673.34|22790.56|22670.56|10
1634611930000|2021-10-19 02:52:10|22790.39|22670.39|22790.01|22670.01|22790.39|22670.39|22789.18|22669.18|10
1634611940000|2021-10-19 02:52:20|22790.39|22670.39|22793.37|22673.37|22793.37|22673.37|22790.39|22670.39|10
1634611950000|2021-10-19 02:52:30|22793.09|22673.09|22793.4|22673.4|22793.88|22673.88|22792.96|22672.96|10
1634611960000|2021-10-19 02:52:40|22793.56|22673.56|22796.68|22676.68|22796.68|22676.68|22793.56|22673.56|10
1634611970000|2021-10-19 02:52:50|22796.99|22676.99|22797.15|22677.15|22797.6|22677.6|22796.51|22676.51|10
1634611980000|2021-10-19 02:53:00|22801.29|22681.29|22799.87|22679.87|22801.29|22681.29|22799.34|22679.34|10
1634611990000|2021-10-19 02:53:10|22799.39|22679.39|22800.43|22680.43|22800.64|22680.64|22799.39|22679.39|10
1634612000000|2021-10-19 02:53:20|22800.65|22680.65|22798.96|22678.96|22800.65|22680.65|22798.64|22678.64|10
1634612010000|2021-10-19 02:53:30|22800.05|22680.05|22802.4|22682.4|22802.4|22682.4|22800.05|22680.05|10
1634612020000|2021-10-19 02:53:40|22803.23|22683.23|22803.02|22683.02|22803.42|22683.42|22803.02|22683.02|7
1634612030000|2021-10-19 02:53:50|22803.62|22683.62|22802.8|22682.8|22803.76|22683.76|22802.53|22682.53|8
1634612040000|2021-10-19 02:54:00|22802.19|22682.19|22803.18|22683.18|22803.23|22683.23|22802.02|22682.02|10
1634612050000|2021-10-19 02:54:10|22802.84|22682.84|22800.5|22680.5|22802.93|22682.93|22800.5|22680.5|10
1634612060000|2021-10-19 02:54:20|22801.04|22681.04|22801.33|22681.33|22801.46|22681.46|22801.04|22681.04|9
1634612070000|2021-10-19 02:54:30|22801.28|22681.28|22800.96|22680.96|22801.28|22681.28|22800.76|22680.76|8
1634612080000|2021-10-19 02:54:40|22800.99|22680.99|22800.25|22680.25|22800.99|22680.99|22799.08|22679.08|10
1634612090000|2021-10-19 02:54:50|22800.54|22680.54|22803.89|22683.89|22804.1|22684.1|22800.54|22680.54|10
1634612100000|2021-10-19 02:55:00|22803.82|22683.82|22803.63|22683.63|22804.46|22684.46|22802.51|22682.51|10
1634612110000|2021-10-19 02:55:10|22803.93|22683.93|22804.13|22684.13|22804.2|22684.2|22802.21|22682.21|10
1634612120000|2021-10-19 02:55:20|22803.78|22683.78|22804.17|22684.17|22804.32|22684.32|22803.78|22683.78|10
1634612130000|2021-10-19 02:55:30|22805.57|22685.57|22807.54|22687.54|22807.55|22687.55|22805.55|22685.55|10
1634612140000|2021-10-19 02:55:40|22807.28|22687.28|22810.11|22690.11|22810.35|22690.35|22807.17|22687.17|10
1634612150000|2021-10-19 02:55:50|22809.21|22689.21|22811.17|22691.17|22811.17|22691.17|22809.21|22689.21|9
1634612160000|2021-10-19 02:56:00|22811.33|22691.33|22811.12|22691.12|22811.67|22691.67|22810.42|22690.42|10
1634612170000|2021-10-19 02:56:10|22811.11|22691.11|22811.38|22691.38|22811.38|22691.38|22810.67|22690.67|10
1634612180000|2021-10-19 02:56:20|22811.64|22691.64|22812.27|22692.27|22813.56|22693.56|22811.64|22691.64|9
1634612190000|2021-10-19 02:56:30|22815.09|22695.09|22815.04|22695.04|22815.12|22695.12|22813.99|22693.99|10
1634612200000|2021-10-19 02:56:40|22815.61|22695.61|22816.09|22696.09|22817.99|22697.99|22815.56|22695.56|10
1634612210000|2021-10-19 02:56:50|22813.78|22693.78|22813.99|22693.99|22814.07|22694.07|22813.64|22693.64|9
1634612220000|2021-10-19 02:57:00|22814.34|22694.34|22815.42|22695.42|22815.92|22695.92|22814.34|22694.34|9
1634612230000|2021-10-19 02:57:10|22816.32|22696.32|22817.21|22697.21|22817.28|22697.28|22816.32|22696.32|10
1634612240000|2021-10-19 02:57:20|22817.54|22697.54|22821.11|22701.11|22821.11|22701.11|22817.54|22697.54|10
1634612250000|2021-10-19 02:57:30|22821.14|22701.14|22826.01|22706.01|22826.01|22706.01|22821.08|22701.08|9
1634612260000|2021-10-19 02:57:40|22826.28|22706.28|22828.65|22708.65|22828.65|22708.65|22826.28|22706.28|8
1634612270000|2021-10-19 02:57:50|22828.66|22708.66|22829.62|22709.62|22829.62|22709.62|22828.12|22708.12|9
1634612280000|2021-10-19 02:58:00|22830.18|22710.18|22830.05|22710.05|22831.75|22711.75|22830.05|22710.05|10
1634612290000|2021-10-19 02:58:10|22830.15|22710.15|22826.03|22706.03|22830.15|22710.15|22825.77|22705.77|10
1634612300000|2021-10-19 02:58:20|22825.87|22705.87|22825.11|22705.11|22827.54|22707.54|22825.11|22705.11|9
1634612310000|2021-10-19 02:58:30|22825.62|22705.62|22824.86|22704.86|22825.62|22705.62|22824.81|22704.81|9
1634612320000|2021-10-19 02:58:40|22825.66|22705.66|22824.89|22704.89|22826.03|22706.03|22824.75|22704.75|9
1634612330000|2021-10-19 02:58:50|22823.83|22703.83|22816.44|22696.44|22823.83|22703.83|22816.44|22696.44|10
1634612340000|2021-10-19 02:59:00|22816.43|22696.43|22814.51|22694.51|22816.44|22696.44|22814.51|22694.51|9
1634612350000|2021-10-19 02:59:10|22814.99|22694.99|22814.31|22694.31|22814.99|22694.99|22813.71|22693.71|10
1634612360000|2021-10-19 02:59:20|22814.34|22694.34|22815.43|22695.43|22815.43|22695.43|22813.84|22693.84|10
1634612370000|2021-10-19 02:59:30|22815.55|22695.55|22812.02|22692.02|22815.74|22695.74|22812.02|22692.02|9
1634612380000|2021-10-19 02:59:40|22811.58|22691.58|22807.95|22687.95|22811.58|22691.58|22807.44|22687.44|10
1634612390000|2021-10-19 02:59:50|22807.98|22687.98|22807.49|22687.49|22807.98|22687.98|22807.42|22687.42|10
1634612400000|2021-10-19 03:00:00|22807.91|22687.91|22809.27|22689.27|22809.45|22689.45|22807.18|22687.18|10
1634612410000|2021-10-19 03:00:10|22809.65|22689.65|22811.11|22691.11|22811.11|22691.11|22809.18|22689.18|9
1634612420000|2021-10-19 03:00:20|22811.17|22691.17|22811.32|22691.32|22811.63|22691.63|22811.13|22691.13|8
1634612430000|2021-10-19 03:00:30|22811.75|22691.75|22811.86|22691.86|22812.03|22692.03|22811.38|22691.38|10
1634612440000|2021-10-19 03:00:40|22812.19|22692.19|22811.75|22691.75|22812.19|22692.19|22810.87|22690.87|7
1634612450000|2021-10-19 03:00:50|22812.06|22692.06|22809.18|22689.18|22812.06|22692.06|22809.18|22689.18|10
1634612460000|2021-10-19 03:01:00|22809.07|22689.07|22809.38|22689.38|22809.79|22689.79|22807.76|22687.76|10
1634612470000|2021-10-19 03:01:10|22809.67|22689.67|22809.86|22689.86|22810.41|22690.41|22809.67|22689.67|10
1634612480000|2021-10-19 03:01:20|22809.88|22689.88|22806.56|22686.56|22810.01|22690.01|22806.56|22686.56|9
1634612490000|2021-10-19 03:01:30|22805.78|22685.78|22803.07|22683.07|22806.13|22686.13|22802.78|22682.78|10
1634612500000|2021-10-19 03:01:40|22803.06|22683.06|22799.18|22679.18|22803.06|22683.06|22799.13|22679.13|9
1634612510000|2021-10-19 03:01:50|22798.43|22678.43|22794.48|22674.48|22798.63|22678.63|22794.26|22674.26|10
1634612520000|2021-10-19 03:02:00|22794.21|22674.21|22791.42|22671.42|22794.23|22674.23|22791.42|22671.42|9
1634612530000|2021-10-19 03:02:10|22791.38|22671.38|22790.92|22670.92|22791.38|22671.38|22789.84|22669.84|10
1634612540000|2021-10-19 03:02:20|22791.26|22671.26|22787.81|22667.81|22791.26|22671.26|22787.81|22667.81|9
1634612550000|2021-10-19 03:02:30|22788.01|22668.01|22787.13|22667.13|22788.01|22668.01|22787.13|22667.13|5
1634612560000|2021-10-19 03:02:40|22787.37|22667.37|22783.3|22663.3|22787.43|22667.43|22783.28|22663.28|9
1634612570000|2021-10-19 03:02:50|22783.94|22663.94|22779.15|22659.15|22784.17|22664.17|22779.15|22659.15|10
1634612580000|2021-10-19 03:03:00|22778.34|22658.34|22776.46|22656.46|22778.34|22658.34|22776.42|22656.42|10
1634612590000|2021-10-19 03:03:10|22777.39|22657.39|22778.68|22658.68|22778.68|22658.68|22777.39|22657.39|9
1634612600000|2021-10-19 03:03:20|22778.76|22658.76|22776.28|22656.28|22779.25|22659.25|22776.28|22656.28|8
1634612610000|2021-10-19 03:03:30|22776.74|22656.74|22776.1|22656.1|22776.74|22656.74|22775.56|22655.56|8
1634612620000|2021-10-19 03:03:40|22775.92|22655.92|22773.56|22653.56|22776.53|22656.53|22773.56|22653.56|9
1634612630000|2021-10-19 03:03:50|22773.83|22653.83|22778.85|22658.85|22779.7|22659.7|22773.83|22653.83|10
1634612640000|2021-10-19 03:04:00|22778.86|22658.86|22779.73|22659.73|22779.77|22659.77|22778|22658|10
1634612650000|2021-10-19 03:04:10|22781.11|22661.11|22792.11|22672.11|22792.26|22672.26|22781.11|22661.11|10
1634612660000|2021-10-19 03:04:20|22792.65|22672.65|22797.59|22677.59|22797.59|22677.59|22792.65|22672.65|10
1634612670000|2021-10-19 03:04:30|22801.89|22681.89|22804.87|22684.87|22804.87|22684.87|22801.89|22681.89|9
1634612680000|2021-10-19 03:04:40|22805.33|22685.33|22806.31|22686.31|22806.37|22686.37|22804.57|22684.57|9
1634612690000|2021-10-19 03:04:50|22806.34|22686.34|22812.61|22692.61|22812.61|22692.61|22806.34|22686.34|10
1634612700000|2021-10-19 03:05:00|22814.66|22694.66|22817.24|22697.24|22817.47|22697.47|22814.66|22694.66|10
1634612710000|2021-10-19 03:05:10|22816.67|22696.67|22816.64|22696.64|22817.16|22697.16|22816.51|22696.51|10
1634612720000|2021-10-19 03:05:20|22816.24|22696.24|22816.2|22696.2|22816.51|22696.51|22815.43|22695.43|10
1634612730000|2021-10-19 03:05:30|22816.4|22696.4|22822.07|22702.07|22822.07|22702.07|22816.3|22696.3|10
1634612740000|2021-10-19 03:05:40|22821.75|22701.75|22826.7|22706.7|22826.7|22706.7|22821.75|22701.75|10
1634612750000|2021-10-19 03:05:50|22826.85|22706.85|22830.14|22710.14|22830.52|22710.52|22826.85|22706.85|10
1634612760000|2021-10-19 03:06:00|22829.03|22709.03|22840.82|22720.82|22840.91|22720.91|22829.03|22709.03|10
1634612770000|2021-10-19 03:06:10|22840.77|22720.77|22842.61|22722.61|22842.61|22722.61|22839.46|22719.46|10
1634612780000|2021-10-19 03:06:20|22842.19|22722.19|22843.15|22723.15|22843.9|22723.9|22841.72|22721.72|9
1634612790000|2021-10-19 03:06:30|22843.46|22723.46|22846.83|22726.83|22846.83|22726.83|22843.46|22723.46|10
1634612800000|2021-10-19 03:06:40|22847.26|22727.26|22848.68|22728.68|22848.68|22728.68|22846.49|22726.49|10
1634612810000|2021-10-19 03:06:50|22847.64|22727.64|22847.56|22727.56|22847.89|22727.89|22847.14|22727.14|9
1634612820000|2021-10-19 03:07:00|22847.06|22727.06|22843.28|22723.28|22848.14|22728.14|22843.07|22723.07|10
1634612830000|2021-10-19 03:07:10|22842.41|22722.41|22839.78|22719.78|22842.41|22722.41|22837.85|22717.85|10
1634612840000|2021-10-19 03:07:20|22836.91|22716.91|22832.79|22712.79|22837.8|22717.8|22832.79|22712.79|10
1634612850000|2021-10-19 03:07:30|22833.15|22713.15|22822.87|22702.87|22833.15|22713.15|22822.87|22702.87|10
1634612860000|2021-10-19 03:07:40|22822.01|22702.01|22821.12|22701.12|22823.1|22703.1|22820.13|22700.13|10
1634612870000|2021-10-19 03:07:50|22820.89|22700.89|22822.19|22702.19|22822.19|22702.19|22819.26|22699.26|10
1634612880000|2021-10-19 03:08:00|22822.69|22702.69|22824.5|22704.5|22824.5|22704.5|22820.95|22700.95|10
1634612890000|2021-10-19 03:08:10|22824.25|22704.25|22819.02|22699.02|22824.25|22704.25|22819.02|22699.02|10
1634612900000|2021-10-19 03:08:20|22818.44|22698.44|22820.35|22700.35|22820.35|22700.35|22817.51|22697.51|9
1634612910000|2021-10-19 03:08:30|22821.46|22701.46|22829.99|22709.99|22829.99|22709.99|22821.46|22701.46|10
1634612920000|2021-10-19 03:08:40|22830.1|22710.1|22835.82|22715.82|22835.82|22715.82|22830.1|22710.1|10
1634612930000|2021-10-19 03:08:50|22835.53|22715.53|22833.87|22713.87|22837.65|22717.65|22833.87|22713.87|10
1634612940000|2021-10-19 03:09:00|22832.46|22712.46|22837.45|22717.45|22837.45|22717.45|22832.46|22712.46|10
1634612950000|2021-10-19 03:09:10|22837.77|22717.77|22839.75|22719.75|22840.9|22720.9|22837.77|22717.77|10
1634612960000|2021-10-19 03:09:20|22840.85|22720.85|22839.41|22719.41|22840.89|22720.89|22838.73|22718.73|10
1634612970000|2021-10-19 03:09:30|22839.65|22719.65|22841.56|22721.56|22841.56|22721.56|22839.6|22719.6|10
1634612980000|2021-10-19 03:09:40|22842.05|22722.05|22840.55|22720.55|22842.07|22722.07|22840.55|22720.55|10
1634612990000|2021-10-19 03:09:50|22841.77|22721.77|22839.29|22719.29|22841.77|22721.77|22839.29|22719.29|10
1634613000000|2021-10-19 03:10:00|22839.72|22719.72|22842.41|22722.41|22843.58|22723.58|22839.5|22719.5|10
1634613010000|2021-10-19 03:10:10|22842.53|22722.53|22844.27|22724.27|22844.27|22724.27|22842.53|22722.53|9
1634613020000|2021-10-19 03:10:20|22843.49|22723.49|22861.62|22741.62|22861.62|22741.62|22843.49|22723.49|10
1634613030000|2021-10-19 03:10:30|22861.77|22741.77|22866.04|22746.04|22866.04|22746.04|22861.77|22741.77|9
1634613040000|2021-10-19 03:10:40|22866.5|22746.5|22874.87|22754.87|22875.08|22755.08|22865.82|22745.82|10
1634613050000|2021-10-19 03:10:50|22873.67|22753.67|22878.08|22758.08|22878.08|22758.08|22873.47|22753.47|10
1634613060000|2021-10-19 03:11:00|22878.31|22758.31|22877.56|22757.56|22878.31|22758.31|22876.69|22756.69|10
1634613070000|2021-10-19 03:11:10|22877.65|22757.65|22882.28|22762.28|22882.28|22762.28|22876.23|22756.23|10
1634613080000|2021-10-19 03:11:20|22882.64|22762.64|22882.45|22762.45|22884.04|22764.04|22882.08|22762.08|10
1634613090000|2021-10-19 03:11:30|22883.02|22763.02|22888.58|22768.58|22889.26|22769.26|22883.02|22763.02|10
1634613100000|2021-10-19 03:11:40|22888.85|22768.85|22888.45|22768.45|22890.37|22770.37|22888|22768|10
1634613110000|2021-10-19 03:11:50|22887.27|22767.27|22893.13|22773.13|22893.13|22773.13|22887.27|22767.27|10
1634613120000|2021-10-19 03:12:00|22894.61|22774.61|22896.21|22776.21|22896.21|22776.21|22893.55|22773.55|10
1634613130000|2021-10-19 03:12:10|22897|22777|22894.21|22774.21|22897.21|22777.21|22892.98|22772.98|10
1634613140000|2021-10-19 03:12:20|22894.86|22774.86|22905.76|22785.76|22905.76|22785.76|22894.86|22774.86|10
1634613150000|2021-10-19 03:12:30|22907.95|22787.95|22909.98|22789.98|22909.98|22789.98|22907.76|22787.76|10
1634613160000|2021-10-19 03:12:40|22910.82|22790.82|22918.35|22798.35|22918.35|22798.35|22910.82|22790.82|10
1634613170000|2021-10-19 03:12:50|22918.25|22798.25|22920.39|22800.39|22921.23|22801.23|22917.33|22797.33|10
1634613180000|2021-10-19 03:13:00|22920.74|22800.74|22919.47|22799.47|22921.96|22801.96|22918.02|22798.02|10
1634613190000|2021-10-19 03:13:10|22919.1|22799.1|22921.62|22801.62|22922.11|22802.11|22918.83|22798.83|10
1634613200000|2021-10-19 03:13:20|22921.38|22801.38|22919.29|22799.29|22921.39|22801.39|22917.91|22797.91|10
1634613210000|2021-10-19 03:13:30|22918.26|22798.26|22914.7|22794.7|22918.26|22798.26|22914.7|22794.7|10
1634613220000|2021-10-19 03:13:40|22913.51|22793.51|22919.89|22799.89|22919.89|22799.89|22913.51|22793.51|10
1634613230000|2021-10-19 03:13:50|22921.31|22801.31|22923.15|22803.15|22923.57|22803.57|22921.31|22801.31|10
1634613240000|2021-10-19 03:14:00|22922.78|22802.78|22930.44|22810.44|22930.44|22810.44|22922.78|22802.78|10
1634613250000|2021-10-19 03:14:10|22929.61|22809.61|22932.62|22812.62|22933.39|22813.39|22929.32|22809.32|10
1634613260000|2021-10-19 03:14:20|22932.28|22812.28|22935.05|22815.05|22935.05|22815.05|22932.18|22812.18|10
1634613270000|2021-10-19 03:14:30|22934.8|22814.8|22934.98|22814.98|22936.63|22816.63|22934.8|22814.8|10
1634613280000|2021-10-19 03:14:40|22934.41|22814.41|22933.96|22813.96|22934.87|22814.87|22933.72|22813.72|10
1634613290000|2021-10-19 03:14:50|22933.3|22813.3|22936.13|22816.13|22936.42|22816.42|22933.3|22813.3|10
1634613300000|2021-10-19 03:15:00|22936.44|22816.44|22938.69|22818.69|22938.69|22818.69|22936.41|22816.41|9
1634613310000|2021-10-19 03:15:10|22937.47|22817.47|22940.29|22820.29|22940.29|22820.29|22937.47|22817.47|10
1634613320000|2021-10-19 03:15:20|22941.3|22821.3|22941.17|22821.17|22942.54|22822.54|22940.52|22820.52|10
1634613330000|2021-10-19 03:15:30|22941.16|22821.16|22939.23|22819.23|22942.25|22822.25|22938.81|22818.81|10
1634613340000|2021-10-19 03:15:40|22938.8|22818.8|22935.77|22815.77|22938.8|22818.8|22935.77|22815.77|10
1634613350000|2021-10-19 03:15:50|22935.34|22815.34|22932.85|22812.85|22935.34|22815.34|22932.6|22812.6|10
1634613360000|2021-10-19 03:16:00|22932.24|22812.24|22928.27|22808.27|22933.52|22813.52|22928.27|22808.27|10
1634613370000|2021-10-19 03:16:10|22928.52|22808.52|22937.1|22817.1|22937.66|22817.66|22928.4|22808.4|10
1634613380000|2021-10-19 03:16:20|22936.62|22816.62|22956.51|22836.51|22956.51|22836.51|22936.57|22816.57|10
1634613390000|2021-10-19 03:16:30|22957.14|22837.14|22972.46|22852.46|22972.68|22852.68|22957.14|22837.14|10
1634613400000|2021-10-19 03:16:40|22972.76|22852.76|22975.87|22855.87|22975.87|22855.87|22972.07|22852.07|10
1634613410000|2021-10-19 03:16:50|22975.69|22855.69|22973.82|22853.82|22976.25|22856.25|22973.82|22853.82|10
1634613420000|2021-10-19 03:17:00|22973.3|22853.3|22978.53|22858.53|22978.64|22858.64|22973.3|22853.3|9
1634613430000|2021-10-19 03:17:10|22978.48|22858.48|22980.68|22860.68|22980.88|22860.88|22978.4|22858.4|10
1634613440000|2021-10-19 03:17:20|22980.49|22860.49|22982.78|22862.78|22983.69|22863.69|22980.49|22860.49|10
1634613450000|2021-10-19 03:17:30|22979.87|22859.87|22984.04|22864.04|22984.04|22864.04|22979.87|22859.87|9
1634613460000|2021-10-19 03:17:40|22988.47|22868.47|22986.08|22866.08|22995.03|22875.03|22985.99|22865.99|10
1634613470000|2021-10-19 03:17:50|22985.7|22865.7|22973.04|22853.04|22985.98|22865.98|22971.89|22851.89|10
1634613480000|2021-10-19 03:18:00|22974.06|22854.06|22980.12|22860.12|22980.12|22860.12|22974.06|22854.06|10
1634613490000|2021-10-19 03:18:10|22979.99|22859.99|22985.09|22865.09|22985.09|22865.09|22979.99|22859.99|10
1634613500000|2021-10-19 03:18:20|22984.59|22864.59|22986.04|22866.04|22986.04|22866.04|22982.44|22862.44|10
1634613510000|2021-10-19 03:18:30|22986.12|22866.12|22985.97|22865.97|22987.74|22867.74|22985.86|22865.86|10
1634613520000|2021-10-19 03:18:40|22985.29|22865.29|22984.27|22864.27|22985.29|22865.29|22983.94|22863.94|10
1634613530000|2021-10-19 03:18:50|22984.08|22864.08|22982.53|22862.53|22984.08|22864.08|22982.53|22862.53|9
1634613540000|2021-10-19 03:19:00|22982.91|22862.91|22985.6|22865.6|22985.67|22865.67|22982.74|22862.74|10
1634613550000|2021-10-19 03:19:10|22985.64|22865.64|22982.4|22862.4|22985.64|22865.64|22981.87|22861.87|10
1634613560000|2021-10-19 03:19:20|22982.45|22862.45|22974.51|22854.51|22982.54|22862.54|22974.51|22854.51|10
1634613570000|2021-10-19 03:19:30|22974.03|22854.03|22980.45|22860.45|22980.45|22860.45|22971.95|22851.95|10
1634613580000|2021-10-19 03:19:40|22980.58|22860.58|22976.4|22856.4|22980.58|22860.58|22976.27|22856.27|10
1634613590000|2021-10-19 03:19:50|22975.74|22855.74|22974.67|22854.67|22977.22|22857.22|22974.67|22854.67|10
1634613600000|2021-10-19 03:20:00|22974.33|22854.33|22976.15|22856.15|22976.64|22856.64|22974.33|22854.33|10
1634613610000|2021-10-19 03:20:10|22975.68|22855.68|22973.19|22853.19|22975.68|22855.68|22973.19|22853.19|10
1634613620000|2021-10-19 03:20:20|22973.2|22853.2|22973.61|22853.61|22973.61|22853.61|22972.41|22852.41|9
1634613630000|2021-10-19 03:20:30|22973.6|22853.6|22971.3|22851.3|22973.6|22853.6|22970.35|22850.35|10
1634613640000|2021-10-19 03:20:40|22971.2|22851.2|22974.51|22854.51|22974.51|22854.51|22970.92|22850.92|10
1634613650000|2021-10-19 03:20:50|22975.02|22855.02|22976.75|22856.75|22976.75|22856.75|22975.01|22855.01|9
1634613660000|2021-10-19 03:21:00|22977.49|22857.49|22978.32|22858.32|22978.32|22858.32|22976.17|22856.17|10
1634613670000|2021-10-19 03:21:10|22977.73|22857.73|22977.18|22857.18|22978.63|22858.63|22976.48|22856.48|9
1634613680000|2021-10-19 03:21:20|22977.26|22857.26|22977.57|22857.57|22977.57|22857.57|22976.21|22856.21|10
1634613690000|2021-10-19 03:21:30|22978.14|22858.14|22981.8|22861.8|22981.8|22861.8|22978.14|22858.14|10
1634613700000|2021-10-19 03:21:40|22981.99|22861.99|22982.78|22862.78|22984.25|22864.25|22981.92|22861.92|10
1634613710000|2021-10-19 03:21:50|22982.88|22862.88|22984.18|22864.18|22984.22|22864.22|22982.83|22862.83|10
1634613720000|2021-10-19 03:22:00|22984.22|22864.22|22986.76|22866.76|22986.76|22866.76|22984.22|22864.22|10
1634613730000|2021-10-19 03:22:10|22986.67|22866.67|22986.07|22866.07|22987.83|22867.83|22985.64|22865.64|10
1634613740000|2021-10-19 03:22:20|22985.59|22865.59|22983.52|22863.52|22985.69|22865.69|22982.57|22862.57|10
1634613750000|2021-10-19 03:22:30|22983.22|22863.22|22982.71|22862.71|22985|22865|22981.72|22861.72|10
1634613760000|2021-10-19 03:22:40|22982.72|22862.72|22985.69|22865.69|22985.69|22865.69|22982.72|22862.72|10
1634613770000|2021-10-19 03:22:50|22986.9|22866.9|22989.22|22869.22|22989.26|22869.26|22985.74|22865.74|10
1634613780000|2021-10-19 03:23:00|22990.78|22870.78|22997.21|22877.21|22997.21|22877.21|22989.25|22869.25|10
1634613790000|2021-10-19 03:23:10|22997.46|22877.46|22997.52|22877.52|22999.74|22879.74|22997.46|22877.46|10
1634613800000|2021-10-19 03:23:20|22998.41|22878.41|22986.37|22866.37|22998.41|22878.41|22986.37|22866.37|10
1634613810000|2021-10-19 03:23:30|22986.1|22866.1|22989.77|22869.77|22989.77|22869.77|22984.62|22864.62|10
1634613820000|2021-10-19 03:23:40|22993.07|22873.07|22999.89|22879.89|23000.77|22880.77|22991.56|22871.56|10
1634613830000|2021-10-19 03:23:50|23000.14|22880.14|23004.71|22884.71|23004.71|22884.71|23000.14|22880.14|10
1634613840000|2021-10-19 03:24:00|23005.18|22885.18|23005.1|22885.1|23006.95|22886.95|23004.85|22884.85|10
1634613850000|2021-10-19 03:24:10|23005.14|22885.14|23010.11|22890.11|23010.11|22890.11|23005.14|22885.14|10
1634613860000|2021-10-19 03:24:20|23009.51|22889.51|23007.55|22887.55|23011.22|22891.22|23006.63|22886.63|9
1634613870000|2021-10-19 03:24:30|23007.66|22887.66|23006.68|22886.68|23008.52|22888.52|23001.72|22881.72|9
1634613880000|2021-10-19 03:24:40|23005.14|22885.14|22986.23|22866.23|23006.39|22886.39|22985.39|22865.39|10
1634613890000|2021-10-19 03:24:50|22985.41|22865.41|22989.57|22869.57|22989.73|22869.73|22984.76|22864.76|10
1634613900000|2021-10-19 03:25:00|22989.79|22869.79|22989.77|22869.77|22990.67|22870.67|22989|22869|9
1634613910000|2021-10-19 03:25:10|22990.04|22870.04|22989.45|22869.45|22991.99|22871.99|22989.45|22869.45|10
1634613920000|2021-10-19 03:25:20|22989.34|22869.34|22987.5|22867.5|22989.86|22869.86|22987.5|22867.5|10
1634613930000|2021-10-19 03:25:30|22987.8|22867.8|22980.2|22860.2|22987.95|22867.95|22980.2|22860.2|10
1634613940000|2021-10-19 03:25:40|22979.31|22859.31|22977.9|22857.9|22980.32|22860.32|22977.9|22857.9|10
1634613950000|2021-10-19 03:25:50|22977.64|22857.64|22978.21|22858.21|22979.13|22859.13|22977.05|22857.05|10
1634613960000|2021-10-19 03:26:00|22977.91|22857.91|22974.58|22854.58|22979.27|22859.27|22974.19|22854.19|10
1634613970000|2021-10-19 03:26:10|22974.82|22854.82|22969.95|22849.95|22974.82|22854.82|22969.02|22849.02|10
1634613980000|2021-10-19 03:26:20|22971.23|22851.23|22976.93|22856.93|22976.93|22856.93|22970.85|22850.85|10
1634613990000|2021-10-19 03:26:30|22977.52|22857.52|22984|22864|22984.73|22864.73|22977.52|22857.52|10
1634614000000|2021-10-19 03:26:40|22983.02|22863.02|22981.24|22861.24|22983.29|22863.29|22980.24|22860.24|10
1634614010000|2021-10-19 03:26:50|22981.01|22861.01|22980.68|22860.68|22981.01|22861.01|22979.53|22859.53|10
1634614020000|2021-10-19 03:27:00|22979.8|22859.8|22979.24|22859.24|22980.41|22860.41|22979.16|22859.16|10
1634614030000|2021-10-19 03:27:10|22979.01|22859.01|22974.73|22854.73|22979.05|22859.05|22974.73|22854.73|10
1634614040000|2021-10-19 03:27:20|22974.87|22854.87|22976.83|22856.83|22976.83|22856.83|22974.87|22854.87|9
1634614050000|2021-10-19 03:27:30|22976.3|22856.3|22975.97|22855.97|22976.38|22856.38|22975.81|22855.81|10
1634614060000|2021-10-19 03:27:40|22976.45|22856.45|22977.97|22857.97|22977.97|22857.97|22975.82|22855.82|10
1634614070000|2021-10-19 03:27:50|22977.09|22857.09|22976.1|22856.1|22977.09|22857.09|22975.96|22855.96|9
1634614080000|2021-10-19 03:28:00|22976.58|22856.58|22970.34|22850.34|22976.58|22856.58|22969.93|22849.93|9
1634614090000|2021-10-19 03:28:10|22970.36|22850.36|22968.84|22848.84|22970.92|22850.92|22968.84|22848.84|10
1634614100000|2021-10-19 03:28:20|22970.29|22850.29|22973.79|22853.79|22974.41|22854.41|22970.29|22850.29|10
1634614110000|2021-10-19 03:28:30|22973.6|22853.6|22973.2|22853.2|22973.73|22853.73|22972.41|22852.41|9
1634614120000|2021-10-19 03:28:40|22973.46|22853.46|22976.04|22856.04|22976.04|22856.04|22973.46|22853.46|10
1634614130000|2021-10-19 03:28:50|22976.59|22856.59|22983.17|22863.17|22983.17|22863.17|22976.59|22856.59|10
1634614140000|2021-10-19 03:29:00|22983.91|22863.91|22984.3|22864.3|22984.91|22864.91|22983.91|22863.91|10
1634614150000|2021-10-19 03:29:10|22983.97|22863.97|22982.84|22862.84|22983.97|22863.97|22982.84|22862.84|10
1634614160000|2021-10-19 03:29:20|22982.9|22862.9|22985.36|22865.36|22985.36|22865.36|22982.85|22862.85|10
1634614170000|2021-10-19 03:29:30|22985.81|22865.81|22991.26|22871.26|22991.33|22871.33|22985.81|22865.81|9
1634614180000|2021-10-19 03:29:40|22991.41|22871.41|22993.76|22873.76|22993.76|22873.76|22991.33|22871.33|10
1634614190000|2021-10-19 03:29:50|22993.84|22873.84|22995.02|22875.02|22996.52|22876.52|22993.84|22873.84|10
1634614200000|2021-10-19 03:30:00|22996.43|22876.43|22997.24|22877.24|22997.64|22877.64|22995.17|22875.17|10
1634614210000|2021-10-19 03:30:10|22997.78|22877.78|23003.51|22883.51|23003.51|22883.51|22997.07|22877.07|10
1634614220000|2021-10-19 03:30:20|23006.12|22886.12|23001.98|22881.98|23009.78|22889.78|23000.76|22880.76|10
1634614230000|2021-10-19 03:30:30|23002.09|22882.09|23005.68|22885.68|23005.68|22885.68|23001.39|22881.39|10
1634614240000|2021-10-19 03:30:40|23006.31|22886.31|23010.15|22890.15|23010.15|22890.15|23006.13|22886.13|9
1634614250000|2021-10-19 03:30:50|23009.08|22889.08|23009.6|22889.6|23010.11|22890.11|23008.66|22888.66|10
1634614260000|2021-10-19 03:31:00|23009.56|22889.56|23007.15|22887.15|23010.09|22890.09|23007.15|22887.15|10
1634614270000|2021-10-19 03:31:10|23006.71|22886.71|23002.36|22882.36|23006.8|22886.8|23001.63|22881.63|10
1634614280000|2021-10-19 03:31:20|23001.7|22881.7|23003.5|22883.5|23003.56|22883.56|22999.86|22879.86|10
1634614290000|2021-10-19 03:31:30|23004.41|22884.41|23005.47|22885.47|23006.29|22886.29|23004.34|22884.34|10
1634614300000|2021-10-19 03:31:40|23005.52|22885.52|23003.21|22883.21|23005.52|22885.52|23003.21|22883.21|10
1634614310000|2021-10-19 03:31:50|23002.98|22882.98|22998.61|22878.61|23002.98|22882.98|22998.61|22878.61|10
1634614320000|2021-10-19 03:32:00|22998.76|22878.76|22999.44|22879.44|22999.54|22879.54|22998.71|22878.71|9
1634614330000|2021-10-19 03:32:10|23000.04|22880.04|23003.49|22883.49|23003.49|22883.49|23000.04|22880.04|10
1634614340000|2021-10-19 03:32:20|23003.2|22883.2|23001.33|22881.33|23003.44|22883.44|23001.33|22881.33|9
1634614350000|2021-10-19 03:32:30|23001.39|22881.39|23007.47|22887.47|23007.47|22887.47|23001.39|22881.39|10
1634614360000|2021-10-19 03:32:40|23007.49|22887.49|23011.47|22891.47|23011.55|22891.55|23007.49|22887.49|10
1634614370000|2021-10-19 03:32:50|23012.59|22892.59|23020.42|22900.42|23021.81|22901.81|23012.59|22892.59|9
1634614380000|2021-10-19 03:33:00|23020.89|22900.89|23023.42|22903.42|23026.57|22906.57|23020.89|22900.89|10
1634614390000|2021-10-19 03:33:10|23023.21|22903.21|23027.6|22907.6|23027.6|22907.6|23023.21|22903.21|10
1634614400000|2021-10-19 03:33:20|23027.81|22907.81|23030.68|22910.68|23030.68|22910.68|23027.81|22907.81|10
1634614410000|2021-10-19 03:33:30|23030.48|22910.48|23034.85|22914.85|23034.85|22914.85|23030.26|22910.26|10
1634614420000|2021-10-19 03:33:40|23034.55|22914.55|23036.05|22916.05|23036.57|22916.57|23034.31|22914.31|10
1634614430000|2021-10-19 03:33:50|23036.04|22916.04|23034.72|22914.72|23036.19|22916.19|23034.72|22914.72|10
1634614440000|2021-10-19 03:34:00|23033.83|22913.83|23036.26|22916.26|23036.26|22916.26|23033.83|22913.83|10
1634614450000|2021-10-19 03:34:10|23036.99|22916.99|23040.55|22920.55|23040.55|22920.55|23036.99|22916.99|8
1634614460000|2021-10-19 03:34:20|23040.94|22920.94|23041.99|22921.99|23042.61|22922.61|23040.94|22920.94|10
1634614470000|2021-10-19 03:34:30|23042.03|22922.03|23043.38|22923.38|23043.38|22923.38|23041.23|22921.23|9
1634614480000|2021-10-19 03:34:40|23043.04|22923.04|23042.44|22922.44|23043.33|22923.33|23042.44|22922.44|10
1634614490000|2021-10-19 03:34:50|23042.49|22922.49|23041.22|22921.22|23043.1|22923.1|23041.22|22921.22|9
1634614500000|2021-10-19 03:35:00|23041.11|22921.11|23042.86|22922.86|23043.03|22923.03|23040.77|22920.77|10
1634614510000|2021-10-19 03:35:10|23043.34|22923.34|23046.83|22926.83|23046.83|22926.83|23042.46|22922.46|10
1634614520000|2021-10-19 03:35:20|23046.36|22926.36|23045.11|22925.11|23046.53|22926.53|23045.11|22925.11|10
1634614530000|2021-10-19 03:35:30|23044.52|22924.52|23050.3|22930.3|23050.3|22930.3|23044.52|22924.52|10
1634614540000|2021-10-19 03:35:40|23049.91|22929.91|23049.58|22929.58|23050.03|22930.03|23049.21|22929.21|9
1634614550000|2021-10-19 03:35:50|23050.95|22930.95|23049.73|22929.73|23051.07|22931.07|23049.73|22929.73|10
1634614560000|2021-10-19 03:36:00|23048.16|22928.16|23046.24|22926.24|23048.75|22928.75|23046.24|22926.24|10
1634614570000|2021-10-19 03:36:10|23046.18|22926.18|23044.7|22924.7|23046.18|22926.18|23044.38|22924.38|10
1634614580000|2021-10-19 03:36:20|23044.76|22924.76|23046.47|22926.47|23046.47|22926.47|23044.76|22924.76|10
1634614590000|2021-10-19 03:36:30|23047.09|22927.09|23052.55|22932.55|23052.55|22932.55|23047.09|22927.09|10
1634614600000|2021-10-19 03:36:40|23052.73|22932.73|23053.42|22933.42|23054.79|22934.79|23052.73|22932.73|9
1634614610000|2021-10-19 03:36:50|23053.5|22933.5|23053.41|22933.41|23053.55|22933.55|23052.4|22932.4|10
1634614620000|2021-10-19 03:37:00|23053.04|22933.04|23051.25|22931.25|23053.11|22933.11|23051.16|22931.16|10
1634614630000|2021-10-19 03:37:10|23052.68|22932.68|23052.11|22932.11|23052.7|22932.7|23051.31|22931.31|10
1634614640000|2021-10-19 03:37:20|23051.62|22931.62|23051.73|22931.73|23053.79|22933.79|23051.6|22931.6|10
1634614650000|2021-10-19 03:37:30|23052.11|22932.11|23053.56|22933.56|23054.23|22934.23|23052.11|22932.11|9
1634614660000|2021-10-19 03:37:40|23052.04|22932.04|23049.97|22929.97|23052.16|22932.16|23049.76|22929.76|10
1634614670000|2021-10-19 03:37:50|23049.55|22929.55|23048.36|22928.36|23049.94|22929.94|23048|22928|10
1634614680000|2021-10-19 03:38:00|23046.65|22926.65|23045.88|22925.88|23047.36|22927.36|23045.66|22925.66|10
1634614690000|2021-10-19 03:38:10|23046.17|22926.17|23044.83|22924.83|23047.35|22927.35|23044.83|22924.83|10
1634614700000|2021-10-19 03:38:20|23042.22|22922.22|23040.23|22920.23|23042.22|22922.22|23040.02|22920.02|10
1634614710000|2021-10-19 03:38:30|23040.14|22920.14|23042.8|22922.8|23042.8|22922.8|23040.14|22920.14|10
1634614720000|2021-10-19 03:38:40|23043.46|22923.46|23038.72|22918.72|23043.46|22923.46|23038.72|22918.72|10
1634614730000|2021-10-19 03:38:50|23040.57|22920.57|23036.82|22916.82|23040.57|22920.57|23036.82|22916.82|10
1634614740000|2021-10-19 03:39:00|23035.46|22915.46|23034.32|22914.32|23036.2|22916.2|23033.78|22913.78|10
1634614750000|2021-10-19 03:39:10|23034.38|22914.38|23036.77|22916.77|23036.77|22916.77|23034.12|22914.12|10
1634614760000|2021-10-19 03:39:20|23037.28|22917.28|23038.4|22918.4|23038.44|22918.44|23037.28|22917.28|9
1634614770000|2021-10-19 03:39:30|23038.73|22918.73|23037.43|22917.43|23038.73|22918.73|23037.43|22917.43|10
1634614780000|2021-10-19 03:39:40|23036.94|22916.94|23036.27|22916.27|23037.5|22917.5|23036.07|22916.07|9
1634614790000|2021-10-19 03:39:50|23037.36|22917.36|23041.93|22921.93|23041.93|22921.93|23036.84|22916.84|10
1634614800000|2021-10-19 03:40:00|23042.78|22922.78|23047.12|22927.12|23047.12|22927.12|23042.78|22922.78|10
1634614810000|2021-10-19 03:40:10|23048.27|22928.27|23050.14|22930.14|23051.45|22931.45|23048.27|22928.27|10
1634614820000|2021-10-19 03:40:20|23049.83|22929.83|23044.44|22924.44|23049.83|22929.83|23044.44|22924.44|10
1634614830000|2021-10-19 03:40:30|23044.58|22924.58|23040.55|22920.55|23044.58|22924.58|23040.55|22920.55|10
1634614840000|2021-10-19 03:40:40|23041.44|22921.44|23039.58|22919.58|23041.44|22921.44|23039.23|22919.23|10
1634614850000|2021-10-19 03:40:50|23039.3|22919.3|23040.77|22920.77|23041.03|22921.03|23039.3|22919.3|10
1634614860000|2021-10-19 03:41:00|23040.26|22920.26|23038.57|22918.57|23040.27|22920.27|23037.83|22917.83|10
1634614870000|2021-10-19 03:41:10|23037.11|22917.11|23034.77|22914.77|23037.11|22917.11|23033.58|22913.58|10
1634614880000|2021-10-19 03:41:20|23034.57|22914.57|23034.23|22914.23|23035.29|22915.29|23032.99|22912.99|10
1634614890000|2021-10-19 03:41:30|23034.52|22914.52|23036.41|22916.41|23036.41|22916.41|23033.95|22913.95|9
1634614900000|2021-10-19 03:41:40|23037.11|22917.11|23038.97|22918.97|23040.44|22920.44|23037.11|22917.11|10
1634614910000|2021-10-19 03:41:50|23040.03|22920.03|23044.87|22924.87|23045.2|22925.2|23040.03|22920.03|10
1634614920000|2021-10-19 03:42:00|23044.69|22924.69|23047.89|22927.89|23047.89|22927.89|23043.9|22923.9|10
1634614930000|2021-10-19 03:42:10|23048.39|22928.39|23051.09|22931.09|23051.52|22931.52|23048.39|22928.39|10
1634614940000|2021-10-19 03:42:20|23051.35|22931.35|23052.5|22932.5|23052.5|22932.5|23050.84|22930.84|10
1634614950000|2021-10-19 03:42:30|23053.01|22933.01|23054.89|22934.89|23055.98|22935.98|23053.01|22933.01|10
1634614960000|2021-10-19 03:42:40|23054.86|22934.86|23052.92|22932.92|23057.11|22937.11|23052.92|22932.92|10
1634614970000|2021-10-19 03:42:50|23052.65|22932.65|23052.89|22932.89|23053.6|22933.6|23052.35|22932.35|10
1634614980000|2021-10-19 03:43:00|23051.78|22931.78|23054.86|22934.86|23054.86|22934.86|23051.78|22931.78|10
1634614990000|2021-10-19 03:43:10|23053.66|22933.66|23051.33|22931.33|23055.26|22935.26|23051.33|22931.33|10
1634615000000|2021-10-19 03:43:20|23047.86|22927.86|23037.42|22917.42|23047.86|22927.86|23037.42|22917.42|10
1634615010000|2021-10-19 03:43:30|23037.16|22917.16|23036.75|22916.75|23038.24|22918.24|23035.84|22915.84|10
1634615020000|2021-10-19 03:43:40|23038.61|22918.61|23040.06|22920.06|23041.5|22921.5|23038.61|22918.61|10
1634615030000|2021-10-19 03:43:50|23038.97|22918.97|23035.13|22915.13|23038.97|22918.97|23035.13|22915.13|10
1634615040000|2021-10-19 03:44:00|23034.92|22914.92|23031.46|22911.46|23034.92|22914.92|23030.92|22910.92|10
1634615050000|2021-10-19 03:44:10|23029.91|22909.91|23018.62|22898.62|23029.91|22909.91|23018|22898|10
1634615060000|2021-10-19 03:44:20|23016.39|22896.39|23011.7|22891.7|23018.05|22898.05|23011.7|22891.7|10
1634615070000|2021-10-19 03:44:30|23010.96|22890.96|23011.91|22891.91|23011.91|22891.91|23009.89|22889.89|10
1634615080000|2021-10-19 03:44:40|23011.21|22891.21|23009.28|22889.28|23012.8|22892.8|23009.28|22889.28|10
1634615090000|2021-10-19 03:44:50|23009.41|22889.41|23000.49|22880.49|23009.41|22889.41|23000.49|22880.49|10
1634615100000|2021-10-19 03:45:00|22998.86|22878.86|22992.83|22872.83|22999.68|22879.68|22992.83|22872.83|10
1634615110000|2021-10-19 03:45:10|22992.26|22872.26|22985.5|22865.5|22992.31|22872.31|22985.5|22865.5|10
1634615120000|2021-10-19 03:45:20|22983.05|22863.05|22972.53|22852.53|22984.27|22864.27|22972.31|22852.31|10
1634615130000|2021-10-19 03:45:30|22972.21|22852.21|22957.39|22837.39|22972.21|22852.21|22957.39|22837.39|10
1634615140000|2021-10-19 03:45:40|22954.88|22834.88|22947.37|22827.37|22954.88|22834.88|22947.37|22827.37|10
1634615150000|2021-10-19 03:45:50|22947.36|22827.36|22949.37|22829.37|22949.37|22829.37|22947.03|22827.03|10
1634615160000|2021-10-19 03:46:00|22947.94|22827.94|22948.72|22828.72|22948.72|22828.72|22947.2|22827.2|10
1634615170000|2021-10-19 03:46:10|22945.43|22825.43|22942.66|22822.66|22945.43|22825.43|22941.65|22821.65|10
1634615180000|2021-10-19 03:46:20|22944.92|22824.92|22957.37|22837.37|22957.37|22837.37|22944.92|22824.92|10
1634615190000|2021-10-19 03:46:30|22958.2|22838.2|22966.54|22846.54|22966.56|22846.56|22958.2|22838.2|10
1634615200000|2021-10-19 03:46:40|22966.74|22846.74|22973.31|22853.31|22973.31|22853.31|22964.73|22844.73|10
1634615210000|2021-10-19 03:46:50|22974.83|22854.83|22988.85|22868.85|22989.58|22869.58|22974.83|22854.83|10
1634615220000|2021-10-19 03:47:00|22988.5|22868.5|22986.89|22866.89|22989.51|22869.51|22986.2|22866.2|10
1634615230000|2021-10-19 03:47:10|22987.45|22867.45|22990.33|22870.33|22991.63|22871.63|22987.45|22867.45|10
1634615240000|2021-10-19 03:47:20|22990.69|22870.69|22989.24|22869.24|22991.91|22871.91|22988.99|22868.99|10
1634615250000|2021-10-19 03:47:30|22990.95|22870.95|22989.12|22869.12|22990.95|22870.95|22989.11|22869.11|10
1634615260000|2021-10-19 03:47:40|22988.44|22868.44|22986.82|22866.82|22988.44|22868.44|22986.17|22866.17|10
1634615270000|2021-10-19 03:47:50|22987.37|22867.37|22991.74|22871.74|22992.28|22872.28|22987.37|22867.37|10
1634615280000|2021-10-19 03:48:00|22994.41|22874.41|22995.09|22875.09|22995.39|22875.39|22994.25|22874.25|10
1634615290000|2021-10-19 03:48:10|22994.65|22874.65|22995.09|22875.09|22995.82|22875.82|22994.65|22874.65|10
1634615300000|2021-10-19 03:48:20|22995.14|22875.14|22995.38|22875.38|22995.53|22875.53|22993.6|22873.6|10
1634615310000|2021-10-19 03:48:30|22994.05|22874.05|22994.35|22874.35|22994.64|22874.64|22992.91|22872.91|10
1634615320000|2021-10-19 03:48:40|22994.4|22874.4|22993.2|22873.2|22994.45|22874.45|22992.89|22872.89|10
1634615330000|2021-10-19 03:48:50|22993.4|22873.4|22991.27|22871.27|22993.4|22873.4|22990.81|22870.81|10
1634615340000|2021-10-19 03:49:00|22991.97|22871.97|22988.29|22868.29|22991.97|22871.97|22987.58|22867.58|9
1634615350000|2021-10-19 03:49:10|22988.79|22868.79|22994.19|22874.19|22994.19|22874.19|22988.79|22868.79|10
1634615360000|2021-10-19 03:49:20|22993.89|22873.89|22990.79|22870.79|22995.17|22875.17|22990.79|22870.79|10
1634615370000|2021-10-19 03:49:30|22990.91|22870.91|22991.12|22871.12|22994.14|22874.14|22990.75|22870.75|10
1634615380000|2021-10-19 03:49:40|22990.68|22870.68|22989.62|22869.62|22990.95|22870.95|22987.82|22867.82|10
1634615390000|2021-10-19 03:49:50|22989.87|22869.87|22985.21|22865.21|22990.45|22870.45|22984.89|22864.89|10
1634615400000|2021-10-19 03:50:00|22984.28|22864.28|22988.41|22868.41|22988.41|22868.41|22984.28|22864.28|10
1634615410000|2021-10-19 03:50:10|22987.67|22867.67|22988.27|22868.27|22988.32|22868.32|22986.23|22866.23|10
1634615420000|2021-10-19 03:50:20|22986.59|22866.59|22986.96|22866.96|22988.63|22868.63|22986.27|22866.27|10
1634615430000|2021-10-19 03:50:30|22987.09|22867.09|22985.82|22865.82|22987.09|22867.09|22985.45|22865.45|10
1634615440000|2021-10-19 03:50:40|22987.05|22867.05|22992.55|22872.55|22992.55|22872.55|22986.92|22866.92|10
1634615450000|2021-10-19 03:50:50|22993.65|22873.65|22996.71|22876.71|22996.81|22876.81|22992.52|22872.52|10
1634615460000|2021-10-19 03:51:00|22997.85|22877.85|22998.26|22878.26|22999.59|22879.59|22997.58|22877.58|10
1634615470000|2021-10-19 03:51:10|22998.86|22878.86|22999.98|22879.98|22999.98|22879.98|22998.66|22878.66|10
1634615480000|2021-10-19 03:51:20|22999.71|22879.71|23000.34|22880.34|23000.34|22880.34|22999.18|22879.18|9
1634615490000|2021-10-19 03:51:30|22999.18|22879.18|22997.49|22877.49|22999.18|22879.18|22997.49|22877.49|10
1634615500000|2021-10-19 03:51:40|22997.01|22877.01|22998.09|22878.09|22999.23|22879.23|22996.63|22876.63|10
1634615510000|2021-10-19 03:51:50|22998.29|22878.29|23002.78|22882.78|23002.84|22882.84|22998.29|22878.29|10
1634615520000|2021-10-19 03:52:00|23003.46|22883.46|23003.35|22883.35|23005.49|22885.49|23003.35|22883.35|9
1634615530000|2021-10-19 03:52:10|23003.68|22883.68|23004.37|22884.37|23004.37|22884.37|23003.68|22883.68|9
1634615540000|2021-10-19 03:52:20|23003.92|22883.92|23005.12|22885.12|23005.12|22885.12|23003.92|22883.92|10
1634615550000|2021-10-19 03:52:30|23004.7|22884.7|23003.28|22883.28|23005.04|22885.04|23003.28|22883.28|9
1634615560000|2021-10-19 03:52:40|23003.47|22883.47|23008.9|22888.9|23009.22|22889.22|23003.25|22883.25|10
1634615570000|2021-10-19 03:52:50|23008.28|22888.28|23009.21|22889.21|23011.56|22891.56|23008.28|22888.28|10
1634615580000|2021-10-19 03:53:00|23009.8|22889.8|23012.82|22892.82|23012.94|22892.94|23009.8|22889.8|9
1634615590000|2021-10-19 03:53:10|23014.81|22894.81|23017.44|22897.44|23017.44|22897.44|23014.81|22894.81|10
1634615600000|2021-10-19 03:53:20|23017.42|22897.42|23018.9|22898.9|23018.9|22898.9|23016.72|22896.72|10
1634615610000|2021-10-19 03:53:30|23018.09|22898.09|23017.32|22897.32|23019.08|22899.08|23017.32|22897.32|9
1634615620000|2021-10-19 03:53:40|23016.56|22896.56|23011.87|22891.87|23016.56|22896.56|23010.13|22890.13|9
1634615630000|2021-10-19 03:53:50|23010|22890|23012.45|22892.45|23012.45|22892.45|23010|22890|10
1634615640000|2021-10-19 03:54:00|23012.36|22892.36|23013.67|22893.67|23014.97|22894.97|23012.36|22892.36|10
1634615650000|2021-10-19 03:54:10|23015.68|22895.68|23012.14|22892.14|23015.68|22895.68|23012.14|22892.14|10
1634615660000|2021-10-19 03:54:20|23012.83|22892.83|23016.57|22896.57|23016.57|22896.57|23012.83|22892.83|10
1634615670000|2021-10-19 03:54:30|23016.12|22896.12|23018.47|22898.47|23018.57|22898.57|23016.12|22896.12|10
1634615680000|2021-10-19 03:54:40|23018.39|22898.39|23018.91|22898.91|23019.19|22899.19|23018.33|22898.33|9
1634615690000|2021-10-19 03:54:50|23018.42|22898.42|23018.95|22898.95|23018.95|22898.95|23017.77|22897.77|9
1634615700000|2021-10-19 03:55:00|23019.11|22899.11|23016.39|22896.39|23019.23|22899.23|23016.28|22896.28|10
1634615710000|2021-10-19 03:55:10|23017.16|22897.16|23016.17|22896.17|23017.16|22897.16|23015.39|22895.39|10
1634615720000|2021-10-19 03:55:20|23014.84|22894.84|23018.77|22898.77|23018.95|22898.95|23014.84|22894.84|10
1634615730000|2021-10-19 03:55:30|23019.73|22899.73|23021.43|22901.43|23021.43|22901.43|23019.5|22899.5|10
1634615740000|2021-10-19 03:55:40|23021.42|22901.42|23023.05|22903.05|23023.05|22903.05|23021.42|22901.42|9
1634615750000|2021-10-19 03:55:50|23023.23|22903.23|23023.1|22903.1|23023.61|22903.61|23022.73|22902.73|7
1634615760000|2021-10-19 03:56:00|23023.02|22903.02|23025.43|22905.43|23025.43|22905.43|23022.92|22902.92|10
1634615770000|2021-10-19 03:56:10|23026.15|22906.15|23024.72|22904.72|23026.38|22906.38|23024.72|22904.72|10
1634615780000|2021-10-19 03:56:20|23024.68|22904.68|23024.01|22904.01|23026.59|22906.59|23024.01|22904.01|10
1634615790000|2021-10-19 03:56:30|23023.85|22903.85|23019.14|22899.14|23023.85|22903.85|23019.14|22899.14|10
1634615800000|2021-10-19 03:56:40|23019.69|22899.69|23016.16|22896.16|23020.06|22900.06|23016.16|22896.16|10
1634615810000|2021-10-19 03:56:50|23016.2|22896.2|23015.77|22895.77|23016.8|22896.8|23015.75|22895.75|9
1634615820000|2021-10-19 03:57:00|23016.14|22896.14|23012.23|22892.23|23016.14|22896.14|23011.99|22891.99|10
1634615830000|2021-10-19 03:57:10|23012.61|22892.61|23013.3|22893.3|23013.43|22893.43|23012.29|22892.29|10
1634615840000|2021-10-19 03:57:20|23013.24|22893.24|23013.49|22893.49|23014.77|22894.77|23013.24|22893.24|10
1634615850000|2021-10-19 03:57:30|23013.7|22893.7|23015.37|22895.37|23015.37|22895.37|23012.6|22892.6|10
1634615860000|2021-10-19 03:57:40|23015.54|22895.54|23014.98|22894.98|23015.54|22895.54|23013.49|22893.49|10
1634615870000|2021-10-19 03:57:50|23014.83|22894.83|23014.25|22894.25|23015.51|22895.51|23013.77|22893.77|10
1634615880000|2021-10-19 03:58:00|23011.93|22891.93|23009.58|22889.58|23012.37|22892.37|23008.75|22888.75|10
1634615890000|2021-10-19 03:58:10|23009.45|22889.45|23005.64|22885.64|23009.45|22889.45|23005.05|22885.05|8
1634615900000|2021-10-19 03:58:20|23005.39|22885.39|23006.33|22886.33|23006.72|22886.72|23005.36|22885.36|10
1634615910000|2021-10-19 03:58:30|23005.9|22885.9|23005.52|22885.52|23005.9|22885.9|23004.04|22884.04|10
1634615920000|2021-10-19 03:58:40|23005.49|22885.49|23008.62|22888.62|23008.62|22888.62|23005.49|22885.49|10
1634615930000|2021-10-19 03:58:50|23008.18|22888.18|23011.08|22891.08|23011.15|22891.15|23008.18|22888.18|10
1634615940000|2021-10-19 03:59:00|23012.7|22892.7|23022.63|22902.63|23022.63|22902.63|23011.17|22891.17|10
1634615950000|2021-10-19 03:59:10|23026.75|22906.75|23046.7|22926.7|23046.7|22926.7|23026.75|22906.75|10
1634615960000|2021-10-19 03:59:20|23046.49|22926.49|23057.18|22937.18|23057.18|22937.18|23046.49|22926.49|10
1634615970000|2021-10-19 03:59:30|23056.38|22936.38|23059.61|22939.61|23059.61|22939.61|23056.38|22936.38|10
1634615980000|2021-10-19 03:59:40|23060.19|22940.19|23055.36|22935.36|23060.63|22940.63|23055.36|22935.36|10
1634615990000|2021-10-19 03:59:50|23055.44|22935.44|23048.57|22928.57|23055.44|22935.44|23048.57|22928.57|10
1634616000000|2021-10-19 04:00:00|23047.73|22927.73|23044.5|22924.5|23048.2|22928.2|23044.5|22924.5|10
1634616010000|2021-10-19 04:00:10|23043.28|22923.28|23043.88|22923.88|23044.29|22924.29|23040.46|22920.46|10
1634616020000|2021-10-19 04:00:20|23044|22924|23046.51|22926.51|23047.19|22927.19|23044|22924|10
1634616030000|2021-10-19 04:00:30|23046.59|22926.59|23050.27|22930.27|23050.27|22930.27|23046.59|22926.59|10
1634616040000|2021-10-19 04:00:40|23051.47|22931.47|23055.59|22935.59|23055.9|22935.9|23051.47|22931.47|10
1634616050000|2021-10-19 04:00:50|23055.31|22935.31|23057.38|22937.38|23057.38|22937.38|23054.86|22934.86|10
1634616060000|2021-10-19 04:01:00|23056.57|22936.57|23061.8|22941.8|23061.8|22941.8|23056.57|22936.57|10
1634616070000|2021-10-19 04:01:10|23061.72|22941.72|23065.38|22945.38|23065.38|22945.38|23061.72|22941.72|10
1634616080000|2021-10-19 04:01:20|23064.97|22944.97|23067.81|22947.81|23068.01|22948.01|23064.97|22944.97|10
1634616090000|2021-10-19 04:01:30|23067.13|22947.13|23069.57|22949.57|23069.57|22949.57|23066.67|22946.67|10
1634616100000|2021-10-19 04:01:40|23069.38|22949.38|23070|22950|23070.34|22950.34|23069.38|22949.38|10
1634616110000|2021-10-19 04:01:50|23069.99|22949.99|23071.93|22951.93|23073.27|22953.27|23068.65|22948.65|10
1634616120000|2021-10-19 04:02:00|23071.14|22951.14|23060.21|22940.21|23071.48|22951.48|23060.21|22940.21|10
1634616130000|2021-10-19 04:02:10|23055.39|22935.39|23046.33|22926.33|23055.39|22935.39|23046.33|22926.33|10
1634616140000|2021-10-19 04:02:20|23047.61|22927.61|23045.47|22925.47|23047.61|22927.61|23044.11|22924.11|10
1634616150000|2021-10-19 04:02:30|23046.96|22926.96|23043.67|22923.67|23047.63|22927.63|23043.67|22923.67|10
1634616160000|2021-10-19 04:02:40|23042.28|22922.28|23045.1|22925.1|23045.1|22925.1|23042.27|22922.27|10
1634616170000|2021-10-19 04:02:50|23045.52|22925.52|23046.78|22926.78|23046.95|22926.95|23045.46|22925.46|10
1634616180000|2021-10-19 04:03:00|23045.81|22925.81|23045.37|22925.37|23047.39|22927.39|23045.37|22925.37|10
1634616190000|2021-10-19 04:03:10|23044.76|22924.76|23044.31|22924.31|23046.43|22926.43|23044.31|22924.31|10
1634616200000|2021-10-19 04:03:20|23044.1|22924.1|23044.23|22924.23|23045.16|22925.16|23043.36|22923.36|10
1634616210000|2021-10-19 04:03:30|23044.45|22924.45|23050.85|22930.85|23050.85|22930.85|23044.24|22924.24|10
1634616220000|2021-10-19 04:03:40|23051.81|22931.81|23054.08|22934.08|23054.18|22934.18|23051.81|22931.81|10
1634616230000|2021-10-19 04:03:50|23053.97|22933.97|23048.49|22928.49|23053.97|22933.97|23048.49|22928.49|9
1634616240000|2021-10-19 04:04:00|23047.01|22927.01|23043.19|22923.19|23047.01|22927.01|23043.17|22923.17|10
1634616250000|2021-10-19 04:04:10|23042.66|22922.66|23042.52|22922.52|23043.17|22923.17|23041.87|22921.87|10
1634616260000|2021-10-19 04:04:20|23041.64|22921.64|23040.03|22920.03|23041.64|22921.64|23039.61|22919.61|9
1634616270000|2021-10-19 04:04:30|23040.37|22920.37|23037.95|22917.95|23040.37|22920.37|23036.65|22916.65|10
1634616280000|2021-10-19 04:04:40|23039.01|22919.01|23039.75|22919.75|23041.64|22921.64|23038.79|22918.79|9
1634616290000|2021-10-19 04:04:50|23040.57|22920.57|23044.25|22924.25|23044.25|22924.25|23039.12|22919.12|10
1634616300000|2021-10-19 04:05:00|23044.64|22924.64|23047.38|22927.38|23047.38|22927.38|23044.64|22924.64|10
1634616310000|2021-10-19 04:05:10|23047.28|22927.28|23047.29|22927.29|23048.3|22928.3|23047|22927|9
1634616320000|2021-10-19 04:05:20|23047.03|22927.03|23049.22|22929.22|23049.33|22929.33|23047.03|22927.03|10
1634616330000|2021-10-19 04:05:30|23049.33|22929.33|23046.25|22926.25|23049.82|22929.82|23046.25|22926.25|10
1634616340000|2021-10-19 04:05:40|23045.94|22925.94|23046.1|22926.1|23047.39|22927.39|23045.91|22925.91|10
1634616350000|2021-10-19 04:05:50|23047.21|22927.21|23045.8|22925.8|23047.21|22927.21|23045.23|22925.23|10
1634616360000|2021-10-19 04:06:00|23044.69|22924.69|23044.57|22924.57|23044.69|22924.69|23043.8|22923.8|9
1634616370000|2021-10-19 04:06:10|23044.48|22924.48|23042.55|22922.55|23044.97|22924.97|23042.39|22922.39|10
1634616380000|2021-10-19 04:06:20|23042.64|22922.64|23042.56|22922.56|23042.95|22922.95|23041.93|22921.93|9
1634616390000|2021-10-19 04:06:30|23043.35|22923.35|23041.01|22921.01|23043.8|22923.8|23041.01|22921.01|8
1634616400000|2021-10-19 04:06:40|23039.96|22919.96|23034.74|22914.74|23039.96|22919.96|23034.74|22914.74|10
1634616410000|2021-10-19 04:06:50|23035.36|22915.36|23034.19|22914.19|23035.36|22915.36|23033.34|22913.34|10
1634616420000|2021-10-19 04:07:00|23034.07|22914.07|23035.17|22915.17|23035.17|22915.17|23034.07|22914.07|10
1634616430000|2021-10-19 04:07:10|23035.36|22915.36|23037.62|22917.62|23038.26|22918.26|23035.36|22915.36|10
1634616440000|2021-10-19 04:07:20|23038.32|22918.32|23038.25|22918.25|23038.77|22918.77|23037.77|22917.77|10
1634616450000|2021-10-19 04:07:30|23038.66|22918.66|23041.13|22921.13|23041.13|22921.13|23038.66|22918.66|10
1634616460000|2021-10-19 04:07:40|23040.61|22920.61|23042.2|22922.2|23042.38|22922.38|23040.57|22920.57|10
1634616470000|2021-10-19 04:07:50|23043.47|22923.47|23043.71|22923.71|23043.95|22923.95|23043.02|22923.02|10
1634616480000|2021-10-19 04:08:00|23041.42|22921.42|23044.25|22924.25|23045.73|22925.73|23041.42|22921.42|10
1634616490000|2021-10-19 04:08:10|23043.74|22923.74|23042.28|22922.28|23043.74|22923.74|23041.65|22921.65|10
1634616500000|2021-10-19 04:08:20|23042.47|22922.47|23042.56|22922.56|23043.11|22923.11|23041.51|22921.51|9
1634616510000|2021-10-19 04:08:30|23042.76|22922.76|23041.07|22921.07|23042.76|22922.76|23041.07|22921.07|10
1634616520000|2021-10-19 04:08:40|23040.25|22920.25|23038.69|22918.69|23040.32|22920.32|23038.69|22918.69|9
1634616530000|2021-10-19 04:08:50|23037.81|22917.81|23037.8|22917.8|23037.89|22917.89|23036.73|22916.73|10
1634616540000|2021-10-19 04:09:00|23037.66|22917.66|23038.91|22918.91|23039.29|22919.29|23037.66|22917.66|9
1634616550000|2021-10-19 04:09:10|23039.13|22919.13|23036.9|22916.9|23039.13|22919.13|23036.9|22916.9|10
1634616560000|2021-10-19 04:09:20|23037.11|22917.11|23037.66|22917.66|23037.66|22917.66|23036.92|22916.92|10
1634616570000|2021-10-19 04:09:30|23037.43|22917.43|23035.09|22915.09|23037.96|22917.96|23035.09|22915.09|10
1634616580000|2021-10-19 04:09:40|23034.11|22914.11|23031.63|22911.63|23034.11|22914.11|23031.63|22911.63|10
1634616590000|2021-10-19 04:09:50|23032.27|22912.27|23027.03|22907.03|23032.27|22912.27|23026.9|22906.9|10
1634616600000|2021-10-19 04:10:00|23025.79|22905.79|23029.17|22909.17|23029.5|22909.5|23025.19|22905.19|10
1634616610000|2021-10-19 04:10:10|23030.34|22910.34|23031.18|22911.18|23031.18|22911.18|23029.6|22909.6|10
1634616620000|2021-10-19 04:10:20|23031.54|22911.54|23030.91|22910.91|23031.93|22911.93|23030.91|22910.91|10
1634616630000|2021-10-19 04:10:30|23030.61|22910.61|23027.46|22907.46|23030.61|22910.61|23027.46|22907.46|10
1634616640000|2021-10-19 04:10:40|23026.93|22906.93|23026.53|22906.53|23027.03|22907.03|23024.82|22904.82|10
1634616650000|2021-10-19 04:10:50|23026.39|22906.39|23028.58|22908.58|23028.58|22908.58|23026.33|22906.33|10
1634616660000|2021-10-19 04:11:00|23029.95|22909.95|23029.14|22909.14|23029.95|22909.95|23028.75|22908.75|8
1634616670000|2021-10-19 04:11:10|23029.18|22909.18|23030.64|22910.64|23030.64|22910.64|23029.18|22909.18|9
1634616680000|2021-10-19 04:11:20|23030.84|22910.84|23030.22|22910.22|23030.92|22910.92|23030.21|22910.21|7
1634616690000|2021-10-19 04:11:30|23030.37|22910.37|23029.49|22909.49|23030.75|22910.75|23029.49|22909.49|10
1634616700000|2021-10-19 04:11:40|23029.5|22909.5|23027.97|22907.97|23029.5|22909.5|23027.97|22907.97|9
1634616710000|2021-10-19 04:11:50|23028.14|22908.14|23028.14|22908.14|23028.3|22908.3|23027.89|22907.89|10
1634616720000|2021-10-19 04:12:00|23028.16|22908.16|23026.8|22906.8|23028.16|22908.16|23026.49|22906.49|10
1634616730000|2021-10-19 04:12:10|23027.63|22907.63|23025.73|22905.73|23027.95|22907.95|23025.73|22905.73|8
1634616740000|2021-10-19 04:12:20|23024.22|22904.22|23019.37|22899.37|23024.22|22904.22|23019.37|22899.37|10
1634616750000|2021-10-19 04:12:30|23019.09|22899.09|23017.91|22897.91|23019.09|22899.09|23017.91|22897.91|10
1634616760000|2021-10-19 04:12:40|23017.84|22897.84|23016.96|22896.96|23017.84|22897.84|23016.96|22896.96|9
1634616770000|2021-10-19 04:12:50|23017.08|22897.08|23016.51|22896.51|23017.08|22897.08|23016.51|22896.51|10
1634616780000|2021-10-19 04:13:00|23016.61|22896.61|23017.01|22897.01|23017.42|22897.42|23016.61|22896.61|9
1634616790000|2021-10-19 04:13:10|23017.29|22897.29|23017.78|22897.78|23018.67|22898.67|23017.29|22897.29|10
1634616800000|2021-10-19 04:13:20|23017.8|22897.8|23017.25|22897.25|23017.89|22897.89|23017.06|22897.06|8
1634616810000|2021-10-19 04:13:30|23017.15|22897.15|23016.72|22896.72|23017.31|22897.31|23016.72|22896.72|9
1634616820000|2021-10-19 04:13:40|23016.49|22896.49|23016.23|22896.23|23017.14|22897.14|23016.01|22896.01|10
1634616830000|2021-10-19 04:13:50|23017.16|22897.16|23016.71|22896.71|23018.3|22898.3|23016.42|22896.42|10
1634616840000|2021-10-19 04:14:00|23017.31|22897.31|23015.91|22895.91|23017.51|22897.51|23015.81|22895.81|9
1634616850000|2021-10-19 04:14:10|23015.8|22895.8|23014.89|22894.89|23016.49|22896.49|23014.78|22894.78|9
1634616860000|2021-10-19 04:14:20|23014.91|22894.91|23013.01|22893.01|23014.91|22894.91|23012.41|22892.41|9
1634616870000|2021-10-19 04:14:30|23012.85|22892.85|23013.06|22893.06|23015.26|22895.26|23012.85|22892.85|10
1634616880000|2021-10-19 04:14:40|23012.41|22892.41|23012.2|22892.2|23014.63|22894.63|23012.2|22892.2|10
1634616890000|2021-10-19 04:14:50|23013.31|22893.31|23013.66|22893.66|23014.65|22894.65|23012.6|22892.6|9
1634616900000|2021-10-19 04:15:00|23013.69|22893.69|23014.21|22894.21|23014.21|22894.21|23013.05|22893.05|10
1634616910000|2021-10-19 04:15:10|23013.69|22893.69|23015.51|22895.51|23015.85|22895.85|23013.69|22893.69|10
1634616920000|2021-10-19 04:15:20|23015.03|22895.03|23014.67|22894.67|23015.62|22895.62|23013.72|22893.72|10
1634616930000|2021-10-19 04:15:30|23014.94|22894.94|23014.97|22894.97|23015.11|22895.11|23013.56|22893.56|8
1634616940000|2021-10-19 04:15:40|23015.62|22895.62|23018.92|22898.92|23018.92|22898.92|23015.62|22895.62|10
1634616950000|2021-10-19 04:15:50|23019.42|22899.42|23021.25|22901.25|23022.01|22902.01|23019.42|22899.42|9
1634616960000|2021-10-19 04:16:00|23021.62|22901.62|23022.67|22902.67|23023.21|22903.21|23021.62|22901.62|10
1634616970000|2021-10-19 04:16:10|23022.3|22902.3|23022.92|22902.92|23022.92|22902.92|23021.98|22901.98|10
1634616980000|2021-10-19 04:16:20|23022.79|22902.79|23024.65|22904.65|23025.63|22905.63|23022.44|22902.44|10
1634616990000|2021-10-19 04:16:30|23025.16|22905.16|23027.36|22907.36|23027.36|22907.36|23025.01|22905.01|9
1634617000000|2021-10-19 04:16:40|23027.32|22907.32|23032.83|22912.83|23033.06|22913.06|23027.32|22907.32|10
1634617010000|2021-10-19 04:16:50|23034.35|22914.35|23036.18|22916.18|23037.07|22917.07|23034.35|22914.35|9
1634617020000|2021-10-19 04:17:00|23036.3|22916.3|23038.19|22918.19|23038.19|22918.19|23036.3|22916.3|10
1634617030000|2021-10-19 04:17:10|23038.48|22918.48|23040.04|22920.04|23040.15|22920.15|23038.48|22918.48|9
1634617040000|2021-10-19 04:17:20|23039.92|22919.92|23038.63|22918.63|23041.88|22921.88|23038.62|22918.62|9
1634617050000|2021-10-19 04:17:30|23038.96|22918.96|23038.39|22918.39|23039.33|22919.33|23038.39|22918.39|10
1634617060000|2021-10-19 04:17:40|23038.29|22918.29|23037.55|22917.55|23038.34|22918.34|23037.21|22917.21|10
1634617070000|2021-10-19 04:17:50|23037.66|22917.66|23037.67|22917.67|23037.67|22917.67|23036.78|22916.78|8
1634617080000|2021-10-19 04:18:00|23036.41|22916.41|23036.75|22916.75|23036.76|22916.76|23035.31|22915.31|9
1634617090000|2021-10-19 04:18:10|23035.95|22915.95|23035.9|22915.9|23036.69|22916.69|23035.71|22915.71|10
1634617100000|2021-10-19 04:18:20|23035.7|22915.7|23033.63|22913.63|23035.8|22915.8|23033.53|22913.53|10
1634617110000|2021-10-19 04:18:30|23033.39|22913.39|23033.61|22913.61|23033.97|22913.97|23033.39|22913.39|10
1634617120000|2021-10-19 04:18:40|23033.75|22913.75|23032.3|22912.3|23034.4|22914.4|23032.3|22912.3|9
1634617130000|2021-10-19 04:18:50|23032.41|22912.41|23032.04|22912.04|23034.14|22914.14|23032.02|22912.02|10
1634617140000|2021-10-19 04:19:00|23031.93|22911.93|23028.2|22908.2|23031.93|22911.93|23027.94|22907.94|10
1634617150000|2021-10-19 04:19:10|23028.9|22908.9|23029.43|22909.43|23030.3|22910.3|23028.9|22908.9|10
1634617160000|2021-10-19 04:19:20|23029.64|22909.64|23031.06|22911.06|23031.32|22911.32|23029.08|22909.08|9
1634617170000|2021-10-19 04:19:30|23031.15|22911.15|23031.31|22911.31|23031.62|22911.62|23031.07|22911.07|10
1634617180000|2021-10-19 04:19:40|23031.26|22911.26|23031.61|22911.61|23031.7|22911.7|23030.95|22910.95|10
1634617190000|2021-10-19 04:19:50|23031.1|22911.1|23030.54|22910.54|23031.1|22911.1|23029.69|22909.69|10
1634617200000|2021-10-19 04:20:00|23030.62|22910.62|23029.38|22909.38|23030.62|22910.62|23029.18|22909.18|9
1634617210000|2021-10-19 04:20:10|23029.76|22909.76|23030.09|22910.09|23031.8|22911.8|23029.15|22909.15|10
1634617220000|2021-10-19 04:20:20|23030.13|22910.13|23032.88|22912.88|23032.88|22912.88|23030.13|22910.13|10
1634617230000|2021-10-19 04:20:30|23031.85|22911.85|23037.08|22917.08|23037.29|22917.29|23031.85|22911.85|10
1634617240000|2021-10-19 04:20:40|23037.07|22917.07|23042.18|22922.18|23042.18|22922.18|23037.07|22917.07|9
1634617250000|2021-10-19 04:20:50|23042.72|22922.72|23046.52|22926.52|23046.52|22926.52|23042.72|22922.72|10
1634617260000|2021-10-19 04:21:00|23046.43|22926.43|23049.61|22929.61|23049.61|22929.61|23046.43|22926.43|8
1634617270000|2021-10-19 04:21:10|23049.03|22929.03|23051.58|22931.58|23051.58|22931.58|23049.03|22929.03|9
1634617280000|2021-10-19 04:21:20|23051.89|22931.89|23054.12|22934.12|23054.12|22934.12|23051.89|22931.89|10
1634617290000|2021-10-19 04:21:30|23054.76|22934.76|23054.13|22934.13|23054.76|22934.76|23054.06|22934.06|9
1634617300000|2021-10-19 04:21:40|23054.14|22934.14|23054.48|22934.48|23054.52|22934.52|23054.14|22934.14|9
1634617310000|2021-10-19 04:21:50|23054.16|22934.16|23056.51|22936.51|23056.51|22936.51|23054.16|22934.16|9
1634617320000|2021-10-19 04:22:00|23056.98|22936.98|23057.45|22937.45|23057.45|22937.45|23056.98|22936.98|10
1634617330000|2021-10-19 04:22:10|23057.44|22937.44|23059.02|22939.02|23059.02|22939.02|23057.44|22937.44|10
1634617340000|2021-10-19 04:22:20|23059.29|22939.29|23060.72|22940.72|23060.72|22940.72|23059.29|22939.29|10
1634617350000|2021-10-19 04:22:30|23060.87|22940.87|23059.56|22939.56|23061.83|22941.83|23059.56|22939.56|10
1634617360000|2021-10-19 04:22:40|23059.61|22939.61|23056.83|22936.83|23060.78|22940.78|23056.83|22936.83|10
1634617370000|2021-10-19 04:22:50|23055.62|22935.62|23051.58|22931.58|23055.62|22935.62|23051.58|22931.58|10
1634617380000|2021-10-19 04:23:00|23050.25|22930.25|23048.57|22928.57|23050.25|22930.25|23047.49|22927.49|10
1634617390000|2021-10-19 04:23:10|23049.71|22929.71|23051.49|22931.49|23051.56|22931.56|23049.71|22929.71|10
1634617400000|2021-10-19 04:23:20|23052.41|22932.41|23053.63|22933.63|23053.63|22933.63|23052.31|22932.31|9
1634617410000|2021-10-19 04:23:30|23053.49|22933.49|23056.28|22936.28|23056.28|22936.28|23053.37|22933.37|9
1634617420000|2021-10-19 04:23:40|23056.62|22936.62|23058.19|22938.19|23058.19|22938.19|23056.31|22936.31|9
1634617430000|2021-10-19 04:23:50|23058.38|22938.38|23060.66|22940.66|23060.66|22940.66|23058.38|22938.38|10
1634617440000|2021-10-19 04:24:00|23060.98|22940.98|23062.89|22942.89|23062.89|22942.89|23060.98|22940.98|9
1634617450000|2021-10-19 04:24:10|23062.57|22942.57|23061.47|22941.47|23062.57|22942.57|23061.16|22941.16|9
1634617460000|2021-10-19 04:24:20|23061.35|22941.35|23061.06|22941.06|23061.44|22941.44|23060.82|22940.82|10
1634617470000|2021-10-19 04:24:30|23061.25|22941.25|23060.45|22940.45|23061.25|22941.25|23059.48|22939.48|10
1634617480000|2021-10-19 04:24:40|23060.57|22940.57|23060.6|22940.6|23061.31|22941.31|23060.55|22940.55|9
1634617490000|2021-10-19 04:24:50|23060.49|22940.49|23060.29|22940.29|23060.64|22940.64|23059.41|22939.41|10
1634617500000|2021-10-19 04:25:00|23060.54|22940.54|23059.94|22939.94|23060.87|22940.87|23059.2|22939.2|9
1634617510000|2021-10-19 04:25:10|23059.69|22939.69|23062.75|22942.75|23062.75|22942.75|23059.3|22939.3|9
1634617520000|2021-10-19 04:25:20|23065.15|22945.15|23069.9|22949.9|23070.59|22950.59|23065.15|22945.15|8
1634617530000|2021-10-19 04:25:30|23070.96|22950.96|23070.56|22950.56|23071.19|22951.19|23069.55|22949.55|10
1634617540000|2021-10-19 04:25:40|23069.29|22949.29|23070.37|22950.37|23070.37|22950.37|23068.24|22948.24|10
1634617550000|2021-10-19 04:25:50|23068.95|22948.95|23069.44|22949.44|23070.29|22950.29|23068.95|22948.95|10
1634617560000|2021-10-19 04:26:00|23069.38|22949.38|23068.89|22948.89|23069.38|22949.38|23067.44|22947.44|10
1634617570000|2021-10-19 04:26:10|23070.81|22950.81|23070.73|22950.73|23070.81|22950.81|23069.78|22949.78|10
1634617580000|2021-10-19 04:26:20|23070.8|22950.8|23071.98|22951.98|23071.98|22951.98|23070.61|22950.61|9
1634617590000|2021-10-19 04:26:30|23071.6|22951.6|23067.51|22947.51|23071.6|22951.6|23067.51|22947.51|10
1634617600000|2021-10-19 04:26:40|23066.69|22946.69|23068.59|22948.59|23070.1|22950.1|23066.62|22946.62|10
1634617610000|2021-10-19 04:26:50|23068.41|22948.41|23069.81|22949.81|23069.91|22949.91|23068.41|22948.41|9
1634617620000|2021-10-19 04:27:00|23069.8|22949.8|23072.24|22952.24|23072.33|22952.33|23069.65|22949.65|9
1634617630000|2021-10-19 04:27:10|23073.35|22953.35|23073.49|22953.49|23073.82|22953.82|23073.06|22953.06|10
1634617640000|2021-10-19 04:27:20|23073.35|22953.35|23072.05|22952.05|23073.35|22953.35|23072.05|22952.05|9
1634617650000|2021-10-19 04:27:30|23072.18|22952.18|23073.33|22953.33|23074.47|22954.47|23071.22|22951.22|9
1634617660000|2021-10-19 04:27:40|23073.5|22953.5|23073.01|22953.01|23073.5|22953.5|23071.98|22951.98|10
1634617670000|2021-10-19 04:27:50|23073.69|22953.69|23073.56|22953.56|23073.92|22953.92|23072.76|22952.76|10
1634617680000|2021-10-19 04:28:00|23073.6|22953.6|23074.48|22954.48|23074.48|22954.48|23073.6|22953.6|10
1634617690000|2021-10-19 04:28:10|23074.35|22954.35|23076.7|22956.7|23076.95|22956.95|23074.35|22954.35|10
1634617700000|2021-10-19 04:28:20|23076.89|22956.89|23080.45|22960.45|23080.45|22960.45|23076.89|22956.89|9
1634617710000|2021-10-19 04:28:30|23080.74|22960.74|23083.34|22963.34|23083.34|22963.34|23080.04|22960.04|10
1634617720000|2021-10-19 04:28:40|23082.55|22962.55|23087.63|22967.63|23087.99|22967.99|23082.53|22962.53|10
1634617730000|2021-10-19 04:28:50|23087.59|22967.59|23090.88|22970.88|23090.96|22970.96|23087.59|22967.59|9
1634617740000|2021-10-19 04:29:00|23091.06|22971.06|23088.9|22968.9|23091.06|22971.06|23088.8|22968.8|10
1634617750000|2021-10-19 04:29:10|23089.61|22969.61|23089.95|22969.95|23090.87|22970.87|23089.61|22969.61|9
1634617760000|2021-10-19 04:29:20|23090.14|22970.14|23090.71|22970.71|23090.72|22970.72|23089.33|22969.33|10
1634617770000|2021-10-19 04:29:30|23090.91|22970.91|23090.37|22970.37|23091.32|22971.32|23090.37|22970.37|8
1634617780000|2021-10-19 04:29:40|23090.32|22970.32|23089.53|22969.53|23090.32|22970.32|23088.77|22968.77|10
1634617790000|2021-10-19 04:29:50|23089.24|22969.24|23089.31|22969.31|23089.31|22969.31|23088.5|22968.5|10
1634617800000|2021-10-19 04:30:00|23089.15|22969.15|23089.77|22969.77|23089.95|22969.95|23088.22|22968.22|10
1634617810000|2021-10-19 04:30:10|23089.76|22969.76|23088.77|22968.77|23089.76|22969.76|23087.92|22967.92|10
1634617820000|2021-10-19 04:30:20|23088.78|22968.78|23088.52|22968.52|23089.3|22969.3|23088.18|22968.18|10
1634617830000|2021-10-19 04:30:30|23088.56|22968.56|23089.36|22969.36|23089.41|22969.41|23087.96|22967.96|10
1634617840000|2021-10-19 04:30:40|23088.58|22968.58|23090|22970|23090|22970|23088.03|22968.03|10
1634617850000|2021-10-19 04:30:50|23090.11|22970.11|23091.44|22971.44|23091.44|22971.44|23090.11|22970.11|10
1634617860000|2021-10-19 04:31:00|23091.49|22971.49|23090.76|22970.76|23091.49|22971.49|23090.35|22970.35|9
1634617870000|2021-10-19 04:31:10|23090.32|22970.32|23084.89|22964.89|23090.66|22970.66|23084.89|22964.89|10
1634617880000|2021-10-19 04:31:20|23084.14|22964.14|23083.78|22963.78|23084.71|22964.71|23083.78|22963.78|10
1634617890000|2021-10-19 04:31:30|23083.53|22963.53|23081.05|22961.05|23083.53|22963.53|23081.05|22961.05|10
1634617900000|2021-10-19 04:31:40|23081.06|22961.06|23079.1|22959.1|23081.06|22961.06|23079.1|22959.1|10
1634617910000|2021-10-19 04:31:50|23079.64|22959.64|23082|22962|23082|22962|23079.48|22959.48|10
1634617920000|2021-10-19 04:32:00|23081.93|22961.93|23082.85|22962.85|23083.15|22963.15|23081.93|22961.93|10
1634617930000|2021-10-19 04:32:10|23083.17|22963.17|23082.94|22962.94|23083.79|22963.79|23082.83|22962.83|9
1634617940000|2021-10-19 04:32:20|23081.22|22961.22|23083.61|22963.61|23083.98|22963.98|23081.04|22961.04|10
1634617950000|2021-10-19 04:32:30|23083.63|22963.63|23081.73|22961.73|23083.63|22963.63|23081.21|22961.21|10
1634617960000|2021-10-19 04:32:40|23081.15|22961.15|23080.11|22960.11|23081.81|22961.81|23080.02|22960.02|9
1634617970000|2021-10-19 04:32:50|23080.47|22960.47|23082.35|22962.35|23082.35|22962.35|23080.39|22960.39|10
1634617980000|2021-10-19 04:33:00|23081.01|22961.01|23076.82|22956.82|23081.01|22961.01|23076.44|22956.44|10
1634617990000|2021-10-19 04:33:10|23075.41|22955.41|23070.12|22950.12|23075.41|22955.41|23069.9|22949.9|10
1634618000000|2021-10-19 04:33:20|23070.41|22950.41|23061.44|22941.44|23070.41|22950.41|23061.44|22941.44|10
1634618010000|2021-10-19 04:33:30|23060.73|22940.73|23060.2|22940.2|23060.73|22940.73|23057.63|22937.63|10
1634618020000|2021-10-19 04:33:40|23060.29|22940.29|23061.79|22941.79|23061.79|22941.79|23060.28|22940.28|10
1634618030000|2021-10-19 04:33:50|23062.43|22942.43|23066.04|22946.04|23066.04|22946.04|23061.39|22941.39|10
1634618040000|2021-10-19 04:34:00|23065.94|22945.94|23068.11|22948.11|23068.15|22948.15|23065.72|22945.72|10
1634618050000|2021-10-19 04:34:10|23068.09|22948.09|23066.47|22946.47|23069.96|22949.96|23066.47|22946.47|10
1634618060000|2021-10-19 04:34:20|23066.31|22946.31|23062.89|22942.89|23066.31|22946.31|23062.89|22942.89|10
1634618070000|2021-10-19 04:34:30|23062.76|22942.76|23062.8|22942.8|23063.18|22943.18|23062.76|22942.76|9
1634618080000|2021-10-19 04:34:40|23062.53|22942.53|23060.92|22940.92|23062.53|22942.53|23060.78|22940.78|10
1634618090000|2021-10-19 04:34:50|23060.81|22940.81|23060.88|22940.88|23061.32|22941.32|23059.91|22939.91|8
1634618100000|2021-10-19 04:35:00|23060.85|22940.85|23061.59|22941.59|23061.59|22941.59|23060.85|22940.85|8
1634618110000|2021-10-19 04:35:10|23061.79|22941.79|23063.82|22943.82|23063.82|22943.82|23060.51|22940.51|9
1634618120000|2021-10-19 04:35:20|23063.73|22943.73|23062.78|22942.78|23063.73|22943.73|23062.47|22942.47|10
1634618130000|2021-10-19 04:35:30|23063.94|22943.94|23065.1|22945.1|23065.82|22945.82|23063.93|22943.93|10
1634618140000|2021-10-19 04:35:40|23065.86|22945.86|23069.34|22949.34|23069.34|22949.34|23065.86|22945.86|10
1634618150000|2021-10-19 04:35:50|23068.64|22948.64|23069.41|22949.41|23069.41|22949.41|23068.37|22948.37|8
1634618160000|2021-10-19 04:36:00|23069.77|22949.77|23070.2|22950.2|23070.36|22950.36|23069.26|22949.26|10
1634618170000|2021-10-19 04:36:10|23071.26|22951.26|23068.37|22948.37|23071.26|22951.26|23068.37|22948.37|10
1634618180000|2021-10-19 04:36:20|23068.8|22948.8|23069.52|22949.52|23070.19|22950.19|23068.68|22948.68|10
1634618190000|2021-10-19 04:36:30|23069.93|22949.93|23070.87|22950.87|23071.31|22951.31|23069.93|22949.93|10
1634618200000|2021-10-19 04:36:40|23070.64|22950.64|23070.38|22950.38|23070.72|22950.72|23069.51|22949.51|10
1634618210000|2021-10-19 04:36:50|23068.2|22948.2|23068.35|22948.35|23068.71|22948.71|23068.2|22948.2|9
1634618220000|2021-10-19 04:37:00|23068.29|22948.29|23066.99|22946.99|23068.29|22948.29|23066.95|22946.95|9
1634618230000|2021-10-19 04:37:10|23067.52|22947.52|23066.39|22946.39|23067.52|22947.52|23066.39|22946.39|9
1634618240000|2021-10-19 04:37:20|23066.6|22946.6|23066.42|22946.42|23066.6|22946.6|23065.51|22945.51|9
1634618250000|2021-10-19 04:37:30|23066.3|22946.3|23065.29|22945.29|23066.63|22946.63|23065.29|22945.29|10
1634618260000|2021-10-19 04:37:40|23064.06|22944.06|23064.67|22944.67|23065.22|22945.22|23063.89|22943.89|10
1634618270000|2021-10-19 04:37:50|23064.82|22944.82|23065.6|22945.6|23065.6|22945.6|23064.66|22944.66|9
1634618280000|2021-10-19 04:38:00|23065.8|22945.8|23064.24|22944.24|23065.8|22945.8|23064.17|22944.17|10
1634618290000|2021-10-19 04:38:10|23064.63|22944.63|23062.89|22942.89|23064.63|22944.63|23062.87|22942.87|10
1634618300000|2021-10-19 04:38:20|23062.7|22942.7|23061.11|22941.11|23062.7|22942.7|23061.11|22941.11|9
1634618310000|2021-10-19 04:38:30|23061.28|22941.28|23065.85|22945.85|23065.85|22945.85|23061.06|22941.06|9
1634618320000|2021-10-19 04:38:40|23065.83|22945.83|23068.49|22948.49|23068.49|22948.49|23065.34|22945.34|10
1634618330000|2021-10-19 04:38:50|23069.03|22949.03|23072.1|22952.1|23073.4|22953.4|23069.03|22949.03|10
1634618340000|2021-10-19 04:39:00|23071.66|22951.66|23068.54|22948.54|23071.66|22951.66|23068.29|22948.29|10
1634618350000|2021-10-19 04:39:10|23067.37|22947.37|23065.95|22945.95|23067.41|22947.41|23065.5|22945.5|10
1634618360000|2021-10-19 04:39:20|23066.07|22946.07|23065.41|22945.41|23066.38|22946.38|23065.16|22945.16|10
1634618370000|2021-10-19 04:39:30|23065.3|22945.3|23065.56|22945.56|23066.18|22946.18|23064.61|22944.61|10
1634618380000|2021-10-19 04:39:40|23063.69|22943.69|23063.07|22943.07|23063.88|22943.88|23062.66|22942.66|10
1634618390000|2021-10-19 04:39:50|23061.91|22941.91|23059.46|22939.46|23062.12|22942.12|23059.46|22939.46|10
1634618400000|2021-10-19 04:40:00|23058.92|22938.92|23057.79|22937.79|23058.92|22938.92|23057.02|22937.02|10
1634618410000|2021-10-19 04:40:10|23056.73|22936.73|23053.14|22933.14|23056.73|22936.73|23053.14|22933.14|10
1634618420000|2021-10-19 04:40:20|23052.48|22932.48|23046.84|22926.84|23052.48|22932.48|23046.84|22926.84|10
1634618430000|2021-10-19 04:40:30|23046.95|22926.95|23045.91|22925.91|23047.59|22927.59|23045.91|22925.91|10
1634618440000|2021-10-19 04:40:40|23045.58|22925.58|23044.71|22924.71|23045.65|22925.65|23043.54|22923.54|8
1634618450000|2021-10-19 04:40:50|23044.98|22924.98|23043.66|22923.66|23045.21|22925.21|23042.79|22922.79|10
1634618460000|2021-10-19 04:41:00|23044.91|22924.91|23045.06|22925.06|23045.06|22925.06|23043.95|22923.95|9
1634618470000|2021-10-19 04:41:10|23044.97|22924.97|23044.57|22924.57|23044.97|22924.97|23043.3|22923.3|9
1634618480000|2021-10-19 04:41:20|23044.6|22924.6|23041.59|22921.59|23044.6|22924.6|23041.59|22921.59|9
1634618490000|2021-10-19 04:41:30|23042.89|22922.89|23043.46|22923.46|23043.46|22923.46|23042.19|22922.19|10
1634618500000|2021-10-19 04:41:40|23043.52|22923.52|23043.25|22923.25|23043.73|22923.73|23043.16|22923.16|8
1634618510000|2021-10-19 04:41:50|23043.56|22923.56|23041.18|22921.18|23043.96|22923.96|23041.12|22921.12|10
1634618520000|2021-10-19 04:42:00|23041.17|22921.17|23041.08|22921.08|23041.25|22921.25|23039.96|22919.96|9
1634618530000|2021-10-19 04:42:10|23041.38|22921.38|23042.39|22922.39|23042.9|22922.9|23041.38|22921.38|10
1634618540000|2021-10-19 04:42:20|23042.44|22922.44|23042.86|22922.86|23042.86|22922.86|23042.31|22922.31|10
1634618550000|2021-10-19 04:42:30|23043.28|22923.28|23045.91|22925.91|23045.91|22925.91|23043.11|22923.11|10
1634618560000|2021-10-19 04:42:40|23045.47|22925.47|23045.48|22925.48|23046.72|22926.72|23045.43|22925.43|10
1634618570000|2021-10-19 04:42:50|23045.58|22925.58|23045.52|22925.52|23045.98|22925.98|23043.65|22923.65|10
1634618580000|2021-10-19 04:43:00|23045.7|22925.7|23045.82|22925.82|23046.73|22926.73|23045.29|22925.29|10
1634618590000|2021-10-19 04:43:10|23046.34|22926.34|23048.6|22928.6|23048.6|22928.6|23046.26|22926.26|9
1634618600000|2021-10-19 04:43:20|23048.62|22928.62|23049.09|22929.09|23049.75|22929.75|23048.62|22928.62|10
1634618610000|2021-10-19 04:43:30|23048.71|22928.71|23048.47|22928.47|23048.71|22928.71|23047.33|22927.33|10
1634618620000|2021-10-19 04:43:40|23048.49|22928.49|23048.86|22928.86|23049.03|22929.03|23048.14|22928.14|9
1634618630000|2021-10-19 04:43:50|23048.96|22928.96|23050.23|22930.23|23050.61|22930.61|23048.8|22928.8|9
1634618640000|2021-10-19 04:44:00|23049.91|22929.91|23051.63|22931.63|23051.63|22931.63|23049.62|22929.62|10
1634618650000|2021-10-19 04:44:10|23051.81|22931.81|23050.75|22930.75|23051.97|22931.97|23050.75|22930.75|10
1634618660000|2021-10-19 04:44:20|23050.77|22930.77|23049.71|22929.71|23052.05|22932.05|23049.4|22929.4|10
1634618670000|2021-10-19 04:44:30|23050.54|22930.54|23053.08|22933.08|23053.08|22933.08|23049.64|22929.64|10
1634618680000|2021-10-19 04:44:40|23053.52|22933.52|23049.69|22929.69|23053.52|22933.52|23048.93|22928.93|10
1634618690000|2021-10-19 04:44:50|23049.76|22929.76|23051.75|22931.75|23051.75|22931.75|23049.76|22929.76|10
1634618700000|2021-10-19 04:45:00|23051.44|22931.44|23050.74|22930.74|23051.89|22931.89|23050.69|22930.69|10
1634618710000|2021-10-19 04:45:10|23050.97|22930.97|23053.72|22933.72|23053.72|22933.72|23050.97|22930.97|10
1634618720000|2021-10-19 04:45:20|23054.8|22934.8|23048.23|22928.23|23054.88|22934.88|23048.09|22928.09|10
1634618730000|2021-10-19 04:45:30|23047.8|22927.8|23047.26|22927.26|23048.09|22928.09|23047.26|22927.26|10
1634618740000|2021-10-19 04:45:40|23046.63|22926.63|23045.08|22925.08|23046.63|22926.63|23044.61|22924.61|9
1634618750000|2021-10-19 04:45:50|23045.07|22925.07|23044.03|22924.03|23045.19|22925.19|23044.03|22924.03|8
1634618760000|2021-10-19 04:46:00|23043.96|22923.96|23038.41|22918.41|23043.96|22923.96|23038.41|22918.41|10
1634618770000|2021-10-19 04:46:10|23037.92|22917.92|23035.15|22915.15|23037.92|22917.92|23035.15|22915.15|9
1634618780000|2021-10-19 04:46:20|23034.31|22914.31|23028.92|22908.92|23034.31|22914.31|23028.92|22908.92|10
1634618790000|2021-10-19 04:46:30|23028.11|22908.11|23025.37|22905.37|23028.11|22908.11|23025.37|22905.37|9
1634618800000|2021-10-19 04:46:40|23025.18|22905.18|23026|22906|23026.11|22906.11|23023.91|22903.91|10
1634618810000|2021-10-19 04:46:50|23025.96|22905.96|23025.21|22905.21|23026.86|22906.86|23023.84|22903.84|10
1634618820000|2021-10-19 04:47:00|23023.92|22903.92|23022.81|22902.81|23023.92|22903.92|23022.18|22902.18|10
1634618830000|2021-10-19 04:47:10|23022.13|22902.13|23020.19|22900.19|23022.13|22902.13|23020.19|22900.19|10
1634618840000|2021-10-19 04:47:20|23018.78|22898.78|23019.06|22899.06|23019.57|22899.57|23018.77|22898.77|10
1634618850000|2021-10-19 04:47:30|23019|22899|23018.97|22898.97|23019.17|22899.17|23017.93|22897.93|9
1634618860000|2021-10-19 04:47:40|23019.03|22899.03|23017.77|22897.77|23019.1|22899.1|23017.77|22897.77|10
1634618870000|2021-10-19 04:47:50|23017.51|22897.51|23019.8|22899.8|23019.8|22899.8|23017.51|22897.51|10
1634618880000|2021-10-19 04:48:00|23019.88|22899.88|23016.7|22896.7|23020.23|22900.23|23016.7|22896.7|10
1634618890000|2021-10-19 04:48:10|23016.72|22896.72|23011.75|22891.75|23016.72|22896.72|23010.67|22890.67|10
1634618900000|2021-10-19 04:48:20|23012.26|22892.26|23012.01|22892.01|23012.26|22892.26|23011.65|22891.65|10
1634618910000|2021-10-19 04:48:30|23011.83|22891.83|23011.98|22891.98|23012.64|22892.64|23011.71|22891.71|10
1634618920000|2021-10-19 04:48:40|23011.96|22891.96|23011.8|22891.8|23012.52|22892.52|23010.94|22890.94|10
1634618930000|2021-10-19 04:48:50|23010.53|22890.53|23011.26|22891.26|23011.4|22891.4|23010.53|22890.53|10
1634618940000|2021-10-19 04:49:00|23011.23|22891.23|23008.56|22888.56|23011.35|22891.35|23008.56|22888.56|10
1634618950000|2021-10-19 04:49:10|23008.44|22888.44|23007.45|22887.45|23008.44|22888.44|23006.52|22886.52|10
1634618960000|2021-10-19 04:49:20|23006.97|22886.97|23002.81|22882.81|23006.97|22886.97|23001.94|22881.94|10
1634618970000|2021-10-19 04:49:30|23001.49|22881.49|22995.58|22875.58|23001.49|22881.49|22995.58|22875.58|10
1634618980000|2021-10-19 04:49:40|22995.77|22875.77|22994.9|22874.9|22996.39|22876.39|22994.9|22874.9|9
1634618990000|2021-10-19 04:49:50|22994.4|22874.4|22993.55|22873.55|22994.4|22874.4|22993.22|22873.22|10
1634619000000|2021-10-19 04:50:00|22993.41|22873.41|22992.58|22872.58|22993.66|22873.66|22992.58|22872.58|9
1634619010000|2021-10-19 04:50:10|22992.87|22872.87|22994.69|22874.69|22994.69|22874.69|22992.84|22872.84|9
1634619020000|2021-10-19 04:50:20|22994.96|22874.96|22996.14|22876.14|22996.14|22876.14|22994.96|22874.96|10
1634619030000|2021-10-19 04:50:30|22996.33|22876.33|22995.21|22875.21|22996.38|22876.38|22995.21|22875.21|9
1634619040000|2021-10-19 04:50:40|22995.3|22875.3|22994.09|22874.09|22995.3|22875.3|22994.07|22874.07|10
1634619050000|2021-10-19 04:50:50|22995.56|22875.56|22996.43|22876.43|22997.66|22877.66|22994.18|22874.18|10
1634619060000|2021-10-19 04:51:00|22996.39|22876.39|22997.32|22877.32|22997.36|22877.36|22995.89|22875.89|8
1634619070000|2021-10-19 04:51:10|22996.23|22876.23|22995.63|22875.63|22996.23|22876.23|22995.34|22875.34|9
1634619080000|2021-10-19 04:51:20|22995.45|22875.45|22996.05|22876.05|22996.16|22876.16|22995.45|22875.45|8
1634619090000|2021-10-19 04:51:30|22996.56|22876.56|22996.57|22876.57|22996.71|22876.71|22996.1|22876.1|9
1634619100000|2021-10-19 04:51:40|22996.04|22876.04|22995.09|22875.09|22996.04|22876.04|22994.84|22874.84|8
1634619110000|2021-10-19 04:51:50|22994.44|22874.44|22992.62|22872.62|22994.44|22874.44|22992.62|22872.62|10
1634619120000|2021-10-19 04:52:00|22992.39|22872.39|22989.52|22869.52|22992.96|22872.96|22989.52|22869.52|10
1634619130000|2021-10-19 04:52:10|22989.44|22869.44|22988.42|22868.42|22989.56|22869.56|22987.5|22867.5|10
1634619140000|2021-10-19 04:52:20|22988.75|22868.75|22986.69|22866.69|22988.75|22868.75|22986.41|22866.41|10
1634619150000|2021-10-19 04:52:30|22986.65|22866.65|22985.23|22865.23|22986.65|22866.65|22985.23|22865.23|10
1634619160000|2021-10-19 04:52:40|22985.13|22865.13|22972.86|22852.86|22985.13|22865.13|22972.86|22852.86|10
1634619170000|2021-10-19 04:52:50|22972.98|22852.98|22970.4|22850.4|22972.98|22852.98|22966.3|22846.3|10
1634619180000|2021-10-19 04:53:00|22968.24|22848.24|22965.27|22845.27|22968.24|22848.24|22963.46|22843.46|10
1634619190000|2021-10-19 04:53:10|22964.42|22844.42|22965.35|22845.35|22965.82|22845.82|22963.48|22843.48|10
1634619200000|2021-10-19 04:53:20|22965.88|22845.88|22959.88|22839.88|22968.03|22848.03|22959.88|22839.88|10
1634619210000|2021-10-19 04:53:30|22958.82|22838.82|22954.99|22834.99|22958.82|22838.82|22954.99|22834.99|10
1634619220000|2021-10-19 04:53:40|22955.62|22835.62|22962.64|22842.64|22962.64|22842.64|22955.62|22835.62|10
1634619230000|2021-10-19 04:53:50|22964.54|22844.54|22965.79|22845.79|22967.47|22847.47|22964.54|22844.54|10
1634619240000|2021-10-19 04:54:00|22966.87|22846.87|22968.02|22848.02|22969.09|22849.09|22966.87|22846.87|9
1634619250000|2021-10-19 04:54:10|22968.11|22848.11|22967.12|22847.12|22968.11|22848.11|22967.12|22847.12|10
1634619260000|2021-10-19 04:54:20|22965.82|22845.82|22965.33|22845.33|22965.85|22845.85|22964.48|22844.48|10
1634619270000|2021-10-19 04:54:30|22965.1|22845.1|22964.54|22844.54|22965.93|22845.93|22964.54|22844.54|10
1634619280000|2021-10-19 04:54:40|22964.53|22844.53|22965.43|22845.43|22965.58|22845.58|22963.57|22843.57|10
1634619290000|2021-10-19 04:54:50|22964.99|22844.99|22967.12|22847.12|22967.32|22847.32|22964.99|22844.99|10
1634619300000|2021-10-19 04:55:00|22967.34|22847.34|22969.15|22849.15|22969.18|22849.18|22966.76|22846.76|10
1634619310000|2021-10-19 04:55:10|22969.44|22849.44|22972.4|22852.4|22972.4|22852.4|22969.44|22849.44|10
1634619320000|2021-10-19 04:55:20|22972.8|22852.8|22974.47|22854.47|22974.47|22854.47|22972.77|22852.77|10
1634619330000|2021-10-19 04:55:30|22974.87|22854.87|22980.12|22860.12|22980.12|22860.12|22974.87|22854.87|10
1634619340000|2021-10-19 04:55:40|22980.47|22860.47|22981.47|22861.47|22981.47|22861.47|22979.33|22859.33|10
1634619350000|2021-10-19 04:55:50|22981.59|22861.59|22982.38|22862.38|22982.47|22862.47|22981|22861|10
1634619360000|2021-10-19 04:56:00|22983.15|22863.15|22984.23|22864.23|22984.28|22864.28|22983.05|22863.05|8
1634619370000|2021-10-19 04:56:10|22984.13|22864.13|22984.22|22864.22|22985.09|22865.09|22984.13|22864.13|7
1634619380000|2021-10-19 04:56:20|22984.26|22864.26|22989.26|22869.26|22989.61|22869.61|22984.26|22864.26|7
1634619390000|2021-10-19 04:56:30|22989.01|22869.01|22987.13|22867.13|22989.01|22869.01|22987.13|22867.13|9
1634619400000|2021-10-19 04:56:40|22987.33|22867.33|22987.02|22867.02|22988.09|22868.09|22986.2|22866.2|9
1634619410000|2021-10-19 04:56:50|22986.51|22866.51|22986.26|22866.26|22987.11|22867.11|22985.66|22865.66|8
1634619420000|2021-10-19 04:57:00|22985.75|22865.75|22983.69|22863.69|22986.37|22866.37|22983.69|22863.69|10
1634619430000|2021-10-19 04:57:10|22982.36|22862.36|22980.46|22860.46|22982.36|22862.36|22980.42|22860.42|9
1634619440000|2021-10-19 04:57:20|22980.34|22860.34|22979.25|22859.25|22981.41|22861.41|22979.25|22859.25|9
1634619450000|2021-10-19 04:57:30|22979.11|22859.11|22977.76|22857.76|22979.24|22859.24|22977.76|22857.76|9
1634619460000|2021-10-19 04:57:40|22977.57|22857.57|22976.83|22856.83|22978.13|22858.13|22976.11|22856.11|9
1634619470000|2021-10-19 04:57:50|22976.71|22856.71|22977.08|22857.08|22977.83|22857.83|22976.71|22856.71|9
1634619480000|2021-10-19 04:58:00|22977.29|22857.29|22976.45|22856.45|22977.63|22857.63|22976.45|22856.45|9
1634619490000|2021-10-19 04:58:10|22976.15|22856.15|22972.87|22852.87|22976.15|22856.15|22972.52|22852.52|10
1634619500000|2021-10-19 04:58:20|22972.24|22852.24|22973.45|22853.45|22973.99|22853.99|22972.24|22852.24|9
1634619510000|2021-10-19 04:58:30|22972.02|22852.02|22970.02|22850.02|22972.02|22852.02|22970.02|22850.02|10
1634619520000|2021-10-19 04:58:40|22969.86|22849.86|22968.07|22848.07|22969.86|22849.86|22968.06|22848.06|10
1634619530000|2021-10-19 04:58:50|22968.01|22848.01|22967.42|22847.42|22968.39|22848.39|22967.24|22847.24|7
1634619540000|2021-10-19 04:59:00|22967.26|22847.26|22966.68|22846.68|22967.26|22847.26|22965.6|22845.6|9
1634619550000|2021-10-19 04:59:10|22966.19|22846.19|22966.9|22846.9|22966.9|22846.9|22966.02|22846.02|10
1634619560000|2021-10-19 04:59:20|22966.8|22846.8|22963.31|22843.31|22966.95|22846.95|22963.28|22843.28|9
1634619570000|2021-10-19 04:59:30|22964.07|22844.07|22961.7|22841.7|22964.73|22844.73|22961.49|22841.49|9
1634619580000|2021-10-19 04:59:40|22958.83|22838.83|22958.35|22838.35|22958.83|22838.83|22957.34|22837.34|9
1634619590000|2021-10-19 04:59:50|22958.63|22838.63|22957.4|22837.4|22958.72|22838.72|22956.99|22836.99|10
1634619600000|2021-10-19 05:00:00|22957.46|22837.46|22961.04|22841.04|22961.04|22841.04|22957.22|22837.22|10
1634619610000|2021-10-19 05:00:10|22961.1|22841.1|22967.48|22847.48|22967.48|22847.48|22961.1|22841.1|10
1634619620000|2021-10-19 05:00:20|22968.17|22848.17|22972.05|22852.05|22972.82|22852.82|22968.17|22848.17|10
1634619630000|2021-10-19 05:00:30|22973.31|22853.31|22972.88|22852.88|22973.31|22853.31|22971.28|22851.28|10
1634619640000|2021-10-19 05:00:40|22971.95|22851.95|22974.79|22854.79|22975.05|22855.05|22971.95|22851.95|10
1634619650000|2021-10-19 05:00:50|22975.56|22855.56|22973.76|22853.76|22975.56|22855.56|22973.74|22853.74|10
1634619660000|2021-10-19 05:01:00|22973.3|22853.3|22975|22855|22975|22855|22973.01|22853.01|9
1634619670000|2021-10-19 05:01:10|22975.02|22855.02|22972.25|22852.25|22975.02|22855.02|22971.85|22851.85|10
1634619680000|2021-10-19 05:01:20|22972.54|22852.54|22969.96|22849.96|22972.55|22852.55|22969.96|22849.96|10
1634619690000|2021-10-19 05:01:30|22970.18|22850.18|22967.13|22847.13|22970.62|22850.62|22967.13|22847.13|10
1634619700000|2021-10-19 05:01:40|22966.35|22846.35|22964.82|22844.82|22966.35|22846.35|22964.82|22844.82|10
1634619710000|2021-10-19 05:01:50|22963.3|22843.3|22960.33|22840.33|22963.65|22843.65|22960.31|22840.31|10
1634619720000|2021-10-19 05:02:00|22959.57|22839.57|22956.94|22836.94|22959.57|22839.57|22956.94|22836.94|9
1634619730000|2021-10-19 05:02:10|22954.62|22834.62|22957.79|22837.79|22958.96|22838.96|22954.55|22834.55|10
1634619740000|2021-10-19 05:02:20|22957.27|22837.27|22962.79|22842.79|22963.62|22843.62|22957.27|22837.27|10
1634619750000|2021-10-19 05:02:30|22965.42|22845.42|22973.69|22853.69|22973.69|22853.69|22964.33|22844.33|10
1634619760000|2021-10-19 05:02:40|22973.98|22853.98|22977.63|22857.63|22978.83|22858.83|22973.98|22853.98|10
1634619770000|2021-10-19 05:02:50|22979.05|22859.05|22979.21|22859.21|22979.9|22859.9|22978.32|22858.32|10
1634619780000|2021-10-19 05:03:00|22979.2|22859.2|22978.76|22858.76|22980.85|22860.85|22978.54|22858.54|10
1634619790000|2021-10-19 05:03:10|22979.07|22859.07|22978.56|22858.56|22979.07|22859.07|22977.68|22857.68|10
1634619800000|2021-10-19 05:03:20|22977.23|22857.23|22973.31|22853.31|22977.28|22857.28|22973.07|22853.07|9
1634619810000|2021-10-19 05:03:30|22972.96|22852.96|22970.19|22850.19|22973.03|22853.03|22970.19|22850.19|9
1634619820000|2021-10-19 05:03:40|22969.89|22849.89|22969.53|22849.53|22970.72|22850.72|22968.8|22848.8|10
1634619830000|2021-10-19 05:03:50|22969.49|22849.49|22965.12|22845.12|22969.49|22849.49|22965.12|22845.12|9
1634619840000|2021-10-19 05:04:00|22965.02|22845.02|22963.2|22843.2|22965.02|22845.02|22963.13|22843.13|10
1634619850000|2021-10-19 05:04:10|22963.04|22843.04|22961.35|22841.35|22963.04|22843.04|22960.94|22840.94|8
1634619860000|2021-10-19 05:04:20|22961.19|22841.19|22959.14|22839.14|22961.19|22841.19|22959.14|22839.14|10
1634619870000|2021-10-19 05:04:30|22959.11|22839.11|22957.74|22837.74|22959.11|22839.11|22957.12|22837.12|9
1634619880000|2021-10-19 05:04:40|22957.71|22837.71|22953.21|22833.21|22957.71|22837.71|22953.21|22833.21|10
1634619890000|2021-10-19 05:04:50|22953.17|22833.17|22950.17|22830.17|22953.17|22833.17|22950.17|22830.17|9
1634619900000|2021-10-19 05:05:00|22949.75|22829.75|22949.87|22829.87|22949.87|22829.87|22948.68|22828.68|10
1634619910000|2021-10-19 05:05:10|22947.26|22827.26|22944.74|22824.74|22948.22|22828.22|22944.52|22824.52|10
1634619920000|2021-10-19 05:05:20|22945.4|22825.4|22945.81|22825.81|22947.11|22827.11|22945.14|22825.14|10
1634619930000|2021-10-19 05:05:30|22945.35|22825.35|22941.3|22821.3|22945.91|22825.91|22941.3|22821.3|10
1634619940000|2021-10-19 05:05:40|22941.17|22821.17|22936.92|22816.92|22941.17|22821.17|22936.92|22816.92|10
1634619950000|2021-10-19 05:05:50|22936.96|22816.96|22935.43|22815.43|22937.28|22817.28|22932.47|22812.47|9
1634619960000|2021-10-19 05:06:00|22935.24|22815.24|22933.24|22813.24|22936.08|22816.08|22932.54|22812.54|8
1634619970000|2021-10-19 05:06:10|22933.03|22813.03|22935.21|22815.21|22935.3|22815.3|22932.85|22812.85|10
1634619980000|2021-10-19 05:06:20|22933.87|22813.87|22932.13|22812.13|22934.03|22814.03|22932.13|22812.13|9
1634619990000|2021-10-19 05:06:30|22932.67|22812.67|22928.25|22808.25|22932.67|22812.67|22928.25|22808.25|10
1634620000000|2021-10-19 05:06:40|22928.37|22808.37|22930.65|22810.65|22930.76|22810.76|22927.65|22807.65|10
1634620010000|2021-10-19 05:06:50|22928.9|22808.9|22926.49|22806.49|22929.69|22809.69|22926.18|22806.18|10
1634620020000|2021-10-19 05:07:00|22926.42|22806.42|22925.82|22805.82|22926.42|22806.42|22925.47|22805.47|9
1634620030000|2021-10-19 05:07:10|22926.23|22806.23|22926.94|22806.94|22926.94|22806.94|22925.67|22805.67|10
1634620040000|2021-10-19 05:07:20|22927.39|22807.39|22926.6|22806.6|22927.39|22807.39|22926.56|22806.56|8
1634620050000|2021-10-19 05:07:30|22926.22|22806.22|22923.18|22803.18|22926.24|22806.24|22922.97|22802.97|10
1634620060000|2021-10-19 05:07:40|22922.99|22802.99|22921.5|22801.5|22923.11|22803.11|22921.5|22801.5|10
1634620070000|2021-10-19 05:07:50|22921.16|22801.16|22919.3|22799.3|22921.16|22801.16|22918.19|22798.19|10
1634620080000|2021-10-19 05:08:00|22919.4|22799.4|22919.77|22799.77|22920.33|22800.33|22918.28|22798.28|10
1634620090000|2021-10-19 05:08:10|22920.38|22800.38|22922.74|22802.74|22922.74|22802.74|22920.38|22800.38|9
1634620100000|2021-10-19 05:08:20|22922.73|22802.73|22922.26|22802.26|22922.73|22802.73|22921.4|22801.4|10
1634620110000|2021-10-19 05:08:30|22922.43|22802.43|22919.71|22799.71|22922.43|22802.43|22919.71|22799.71|9
1634620120000|2021-10-19 05:08:40|22919.9|22799.9|22918.5|22798.5|22920.22|22800.22|22918.5|22798.5|10
1634620130000|2021-10-19 05:08:50|22917.24|22797.24|22918.15|22798.15|22918.32|22798.32|22917.2|22797.2|8
1634620140000|2021-10-19 05:09:00|22918.19|22798.19|22919.97|22799.97|22920.69|22800.69|22918.19|22798.19|10
1634620150000|2021-10-19 05:09:10|22919.88|22799.88|22919.2|22799.2|22919.98|22799.98|22919.2|22799.2|9
1634620160000|2021-10-19 05:09:20|22919.57|22799.57|22921.04|22801.04|22921.18|22801.18|22919.57|22799.57|10
1634620170000|2021-10-19 05:09:30|22918.68|22798.68|22912.65|22792.65|22918.68|22798.68|22912.65|22792.65|10
1634620180000|2021-10-19 05:09:40|22912.3|22792.3|22910.87|22790.87|22912.3|22792.3|22909.11|22789.11|10
1634620190000|2021-10-19 05:09:50|22910.46|22790.46|22916.85|22796.85|22916.85|22796.85|22910.37|22790.37|10
1634620200000|2021-10-19 05:10:00|22916.99|22796.99|22912.57|22792.57|22916.99|22796.99|22912.57|22792.57|10
1634620210000|2021-10-19 05:10:10|22912|22792|22913.04|22793.04|22913.04|22793.04|22909.88|22789.88|10
1634620220000|2021-10-19 05:10:20|22913.34|22793.34|22912.15|22792.15|22913.74|22793.74|22911.98|22791.98|9
1634620230000|2021-10-19 05:10:30|22911.8|22791.8|22909.38|22789.38|22911.8|22791.8|22909.38|22789.38|10
1634620240000|2021-10-19 05:10:40|22908.47|22788.47|22909.77|22789.77|22909.77|22789.77|22908.28|22788.28|10
1634620250000|2021-10-19 05:10:50|22910.22|22790.22|22911.01|22791.01|22911.08|22791.08|22910.22|22790.22|8
1634620260000|2021-10-19 05:11:00|22910.96|22790.96|22909.5|22789.5|22911.21|22791.21|22909.5|22789.5|10
1634620270000|2021-10-19 05:11:10|22909.83|22789.83|22909.04|22789.04|22910.06|22790.06|22908.75|22788.75|9
1634620280000|2021-10-19 05:11:20|22909.55|22789.55|22909.99|22789.99|22910.39|22790.39|22909.44|22789.44|9
1634620290000|2021-10-19 05:11:30|22910.53|22790.53|22912.82|22792.82|22912.94|22792.94|22910.53|22790.53|10
1634620300000|2021-10-19 05:11:40|22913.1|22793.1|22914.89|22794.89|22914.89|22794.89|22913.1|22793.1|9
1634620310000|2021-10-19 05:11:50|22913.76|22793.76|22917.48|22797.48|22917.48|22797.48|22912.58|22792.58|9
1634620320000|2021-10-19 05:12:00|22916.88|22796.88|22920.15|22800.15|22920.15|22800.15|22916.88|22796.88|8
1634620330000|2021-10-19 05:12:10|22920.33|22800.33|22922.88|22802.88|22922.89|22802.89|22920.33|22800.33|9
1634620340000|2021-10-19 05:12:20|22924.67|22804.67|22926.43|22806.43|22926.79|22806.79|22924.67|22804.67|10
1634620350000|2021-10-19 05:12:30|22926.39|22806.39|22923.83|22803.83|22926.43|22806.43|22923.83|22803.83|10
1634620360000|2021-10-19 05:12:40|22923.67|22803.67|22925.52|22805.52|22925.52|22805.52|22923.67|22803.67|10
1634620370000|2021-10-19 05:12:50|22925.53|22805.53|22923.88|22803.88|22925.9|22805.9|22923.88|22803.88|8
1634620380000|2021-10-19 05:13:00|22923.7|22803.7|22923.02|22803.02|22923.87|22803.87|22923.01|22803.01|8
1634620390000|2021-10-19 05:13:10|22923.46|22803.46|22924.51|22804.51|22924.64|22804.64|22923.46|22803.46|9
1634620400000|2021-10-19 05:13:20|22924.63|22804.63|22928.19|22808.19|22928.19|22808.19|22924.55|22804.55|10
1634620410000|2021-10-19 05:13:30|22928.21|22808.21|22929.78|22809.78|22929.78|22809.78|22927.29|22807.29|10
1634620420000|2021-10-19 05:13:40|22929.75|22809.75|22931.44|22811.44|22931.44|22811.44|22929.72|22809.72|9
1634620430000|2021-10-19 05:13:50|22932.19|22812.19|22932.42|22812.42|22934.72|22814.72|22932.19|22812.19|10
1634620440000|2021-10-19 05:14:00|22932.53|22812.53|22933.88|22813.88|22933.97|22813.97|22932.53|22812.53|10
1634620450000|2021-10-19 05:14:10|22935.83|22815.83|22935.91|22815.91|22937.4|22817.4|22935.83|22815.83|8
1634620460000|2021-10-19 05:14:20|22936.17|22816.17|22939.35|22819.35|22939.35|22819.35|22936.08|22816.08|10
1634620470000|2021-10-19 05:14:30|22939.63|22819.63|22941.93|22821.93|22942.28|22822.28|22939.59|22819.59|10
1634620480000|2021-10-19 05:14:40|22941.77|22821.77|22946.58|22826.58|22946.58|22826.58|22941.77|22821.77|10
1634620490000|2021-10-19 05:14:50|22945.6|22825.6|22946.22|22826.22|22946.99|22826.99|22945.42|22825.42|10
1634620500000|2021-10-19 05:15:00|22945.8|22825.8|22945.56|22825.56|22946.22|22826.22|22945.22|22825.22|10
1634620510000|2021-10-19 05:15:10|22945.66|22825.66|22946.6|22826.6|22946.84|22826.84|22945.66|22825.66|9
1634620520000|2021-10-19 05:15:20|22946.9|22826.9|22949.19|22829.19|22949.19|22829.19|22946.9|22826.9|10
1634620530000|2021-10-19 05:15:30|22949.42|22829.42|22952.88|22832.88|22953.8|22833.8|22949.42|22829.42|10
1634620540000|2021-10-19 05:15:40|22953.24|22833.24|22952.28|22832.28|22954.06|22834.06|22952.28|22832.28|10
1634620550000|2021-10-19 05:15:50|22952.29|22832.29|22951.9|22831.9|22952.29|22832.29|22951.67|22831.67|10
1634620560000|2021-10-19 05:16:00|22952.06|22832.06|22952.83|22832.83|22952.83|22832.83|22952.04|22832.04|9
1634620570000|2021-10-19 05:16:10|22951.4|22831.4|22951.32|22831.32|22952.91|22832.91|22951.13|22831.13|9
1634620580000|2021-10-19 05:16:20|22951.91|22831.91|22945.39|22825.39|22952.91|22832.91|22945.39|22825.39|10
1634620590000|2021-10-19 05:16:30|22944.45|22824.45|22938.59|22818.59|22944.45|22824.45|22938.59|22818.59|10
1634620600000|2021-10-19 05:16:40|22938.19|22818.19|22938.79|22818.79|22939.52|22819.52|22938.12|22818.12|9
1634620610000|2021-10-19 05:16:50|22939.27|22819.27|22938.17|22818.17|22939.5|22819.5|22937.99|22817.99|10
1634620620000|2021-10-19 05:17:00|22938.04|22818.04|22937.89|22817.89|22938.53|22818.53|22937.84|22817.84|9
1634620630000|2021-10-19 05:17:10|22937.57|22817.57|22935.68|22815.68|22937.57|22817.57|22935.68|22815.68|10
1634620640000|2021-10-19 05:17:20|22935.48|22815.48|22935.26|22815.26|22935.56|22815.56|22933.54|22813.54|10
1634620650000|2021-10-19 05:17:30|22935.45|22815.45|22935.69|22815.69|22937.33|22817.33|22934.98|22814.98|10
1634620660000|2021-10-19 05:17:40|22936.63|22816.63|22936.28|22816.28|22937.05|22817.05|22936.23|22816.23|9
1634620670000|2021-10-19 05:17:50|22936.24|22816.24|22936.83|22816.83|22936.95|22816.95|22935.97|22815.97|10
1634620680000|2021-10-19 05:18:00|22936.98|22816.98|22935|22815|22937.19|22817.19|22934.59|22814.59|9
1634620690000|2021-10-19 05:18:10|22934.93|22814.93|22935.4|22815.4|22935.73|22815.73|22934.85|22814.85|10
1634620700000|2021-10-19 05:18:20|22934.78|22814.78|22934.74|22814.74|22935|22815|22934.62|22814.62|10
1634620710000|2021-10-19 05:18:30|22934.75|22814.75|22933.91|22813.91|22934.78|22814.78|22933.83|22813.83|10
1634620720000|2021-10-19 05:18:40|22933.83|22813.83|22930.02|22810.02|22933.93|22813.93|22930.02|22810.02|8
1634620730000|2021-10-19 05:18:50|22926.85|22806.85|22928.22|22808.22|22928.22|22808.22|22926.52|22806.52|10
1634620740000|2021-10-19 05:19:00|22926.43|22806.43|22927.88|22807.88|22927.88|22807.88|22926.43|22806.43|10
1634620750000|2021-10-19 05:19:10|22927.89|22807.89|22927.65|22807.65|22928.45|22808.45|22927.65|22807.65|10
1634620760000|2021-10-19 05:19:20|22927.69|22807.69|22927.93|22807.93|22928.34|22808.34|22927.69|22807.69|9
1634620770000|2021-10-19 05:19:30|22927.55|22807.55|22924.6|22804.6|22927.55|22807.55|22924.6|22804.6|10
1634620780000|2021-10-19 05:19:40|22924.24|22804.24|22925.49|22805.49|22925.49|22805.49|22924.24|22804.24|9
1634620790000|2021-10-19 05:19:50|22925.55|22805.55|22925.33|22805.33|22925.73|22805.73|22925.3|22805.3|10
1634620800000|2021-10-19 05:20:00|22925.13|22805.13|22925.18|22805.18|22925.18|22805.18|22924.54|22804.54|10
1634620810000|2021-10-19 05:20:10|22925.47|22805.47|22927|22807|22927|22807|22925.44|22805.44|10
1634620820000|2021-10-19 05:20:20|22927.81|22807.81|22925.5|22805.5|22928.09|22808.09|22925.5|22805.5|9
1634620830000|2021-10-19 05:20:30|22925.45|22805.45|22925.2|22805.2|22925.76|22805.76|22924.76|22804.76|9
1634620840000|2021-10-19 05:20:40|22925.17|22805.17|22928.09|22808.09|22928.09|22808.09|22924.3|22804.3|9
1634620850000|2021-10-19 05:20:50|22927.49|22807.49|22927.7|22807.7|22928.15|22808.15|22927.48|22807.48|8
1634620860000|2021-10-19 05:21:00|22927.69|22807.69|22927.46|22807.46|22928.02|22808.02|22926.67|22806.67|8
1634620870000|2021-10-19 05:21:10|22927.79|22807.79|22927.44|22807.44|22929.18|22809.18|22927.18|22807.18|10
1634620880000|2021-10-19 05:21:20|22927.62|22807.62|22928.65|22808.65|22928.86|22808.86|22927.25|22807.25|9
1634620890000|2021-10-19 05:21:30|22929.45|22809.45|22932.17|22812.17|22932.17|22812.17|22929.45|22809.45|9
1634620900000|2021-10-19 05:21:40|22931.2|22811.2|22930.35|22810.35|22931.2|22811.2|22929.58|22809.58|8
1634620910000|2021-10-19 05:21:50|22929.72|22809.72|22927.08|22807.08|22929.72|22809.72|22927.04|22807.04|10
1634620920000|2021-10-19 05:22:00|22927.09|22807.09|22925.57|22805.57|22927.09|22807.09|22925.51|22805.51|10
1634620930000|2021-10-19 05:22:10|22925.96|22805.96|22926.09|22806.09|22926.75|22806.75|22925.51|22805.51|10
1634620940000|2021-10-19 05:22:20|22926.29|22806.29|22925.49|22805.49|22927.66|22807.66|22924.82|22804.82|9
1634620950000|2021-10-19 05:22:30|22925.22|22805.22|22923.72|22803.72|22925.22|22805.22|22923.72|22803.72|9
1634620960000|2021-10-19 05:22:40|22923.73|22803.73|22922.21|22802.21|22923.73|22803.73|22922.21|22802.21|10
1634620970000|2021-10-19 05:22:50|22922.64|22802.64|22923.11|22803.11|22923.25|22803.25|22922.35|22802.35|9
1634620980000|2021-10-19 05:23:00|22924.88|22804.88|22925.47|22805.47|22925.47|22805.47|22923.89|22803.89|10
1634620990000|2021-10-19 05:23:10|22925.23|22805.23|22926.64|22806.64|22926.64|22806.64|22925.03|22805.03|9
1634621000000|2021-10-19 05:23:20|22925.94|22805.94|22927.47|22807.47|22927.47|22807.47|22925.81|22805.81|9
1634621010000|2021-10-19 05:23:30|22927.56|22807.56|22929.55|22809.55|22929.67|22809.67|22927.56|22807.56|8
1634621020000|2021-10-19 05:23:40|22928.73|22808.73|22929.84|22809.84|22929.84|22809.84|22928.2|22808.2|10
1634621030000|2021-10-19 05:23:50|22931.88|22811.88|22934.65|22814.65|22934.65|22814.65|22931.78|22811.78|9
1634621040000|2021-10-19 05:24:00|22934.62|22814.62|22931.75|22811.75|22934.65|22814.65|22931.75|22811.75|9
1634621050000|2021-10-19 05:24:10|22933.25|22813.25|22929.15|22809.15|22933.25|22813.25|22929.15|22809.15|10
1634621060000|2021-10-19 05:24:20|22928.75|22808.75|22927.85|22807.85|22929.08|22809.08|22927.51|22807.51|8
1634621070000|2021-10-19 05:24:30|22928.63|22808.63|22928.67|22808.67|22928.79|22808.79|22928.53|22808.53|9
1634621080000|2021-10-19 05:24:40|22928.35|22808.35|22927.51|22807.51|22928.69|22808.69|22926.98|22806.98|10
1634621090000|2021-10-19 05:24:50|22927.48|22807.48|22927.37|22807.37|22927.48|22807.48|22925.09|22805.09|8
1634621100000|2021-10-19 05:25:00|22928.17|22808.17|22928.63|22808.63|22928.82|22808.82|22927.93|22807.93|9
1634621110000|2021-10-19 05:25:10|22928.73|22808.73|22926.58|22806.58|22928.79|22808.79|22926.49|22806.49|10
1634621120000|2021-10-19 05:25:20|22926.65|22806.65|22927.62|22807.62|22927.81|22807.81|22926.13|22806.13|10
1634621130000|2021-10-19 05:25:30|22928.26|22808.26|22927.23|22807.23|22928.9|22808.9|22927.12|22807.12|7
1634621140000|2021-10-19 05:25:40|22926.29|22806.29|22928.18|22808.18|22928.19|22808.19|22926.29|22806.29|10
1634621150000|2021-10-19 05:25:50|22928.48|22808.48|22929.76|22809.76|22929.76|22809.76|22928.46|22808.46|10
1634621160000|2021-10-19 05:26:00|22930.8|22810.8|22932.04|22812.04|22932.24|22812.24|22930.19|22810.19|10
1634621170000|2021-10-19 05:26:10|22931.83|22811.83|22931.47|22811.47|22931.83|22811.83|22931.12|22811.12|10
1634621180000|2021-10-19 05:26:20|22931.65|22811.65|22934.9|22814.9|22934.9|22814.9|22931.65|22811.65|9
1634621190000|2021-10-19 05:26:30|22936.36|22816.36|22935.5|22815.5|22938.02|22818.02|22935.5|22815.5|10
1634621200000|2021-10-19 05:26:40|22935.07|22815.07|22933.82|22813.82|22935.13|22815.13|22933.82|22813.82|9
1634621210000|2021-10-19 05:26:50|22933.77|22813.77|22934.44|22814.44|22935.74|22815.74|22933.77|22813.77|9
1634621220000|2021-10-19 05:27:00|22934.48|22814.48|22935.09|22815.09|22935.9|22815.9|22934.46|22814.46|7
1634621230000|2021-10-19 05:27:10|22934.85|22814.85|22935.55|22815.55|22935.62|22815.62|22934.85|22814.85|8
1634621240000|2021-10-19 05:27:20|22935.13|22815.13|22933.67|22813.67|22935.13|22815.13|22933.67|22813.67|10
1634621250000|2021-10-19 05:27:30|22933.82|22813.82|22931.56|22811.56|22933.82|22813.82|22931.23|22811.23|9
1634621260000|2021-10-19 05:27:40|22931.68|22811.68|22932.08|22812.08|22933.16|22813.16|22931.63|22811.63|10
1634621270000|2021-10-19 05:27:50|22932.88|22812.88|22929.49|22809.49|22932.88|22812.88|22929.49|22809.49|10
1634621280000|2021-10-19 05:28:00|22929.12|22809.12|22925.29|22805.29|22929.12|22809.12|22925.29|22805.29|10
1634621290000|2021-10-19 05:28:10|22925.08|22805.08|22922.02|22802.02|22925.08|22805.08|22922.02|22802.02|8
1634621300000|2021-10-19 05:28:20|22921.85|22801.85|22914.91|22794.91|22921.85|22801.85|22914.91|22794.91|10
1634621310000|2021-10-19 05:28:30|22914.23|22794.23|22913.23|22793.23|22914.41|22794.41|22913.2|22793.2|10
1634621320000|2021-10-19 05:28:40|22912.94|22792.94|22910.49|22790.49|22912.94|22792.94|22910.49|22790.49|9
1634621330000|2021-10-19 05:28:50|22908.07|22788.07|22909.14|22789.14|22909.14|22789.14|22907.81|22787.81|10
1634621340000|2021-10-19 05:29:00|22908.07|22788.07|22905.93|22785.93|22908.07|22788.07|22905.93|22785.93|10
1634621350000|2021-10-19 05:29:10|22906.13|22786.13|22905.68|22785.68|22906.13|22786.13|22905.66|22785.66|10
1634621360000|2021-10-19 05:29:20|22905.81|22785.81|22906.65|22786.65|22906.65|22786.65|22905.57|22785.57|10
1634621370000|2021-10-19 05:29:30|22906.57|22786.57|22909.88|22789.88|22909.88|22789.88|22906.16|22786.16|10
1634621380000|2021-10-19 05:29:40|22909.83|22789.83|22912.29|22792.29|22912.29|22792.29|22909.83|22789.83|10
1634621390000|2021-10-19 05:29:50|22912.37|22792.37|22913.41|22793.41|22913.66|22793.66|22911.54|22791.54|10
1634621400000|2021-10-19 05:30:00|22913.06|22793.06|22912.61|22792.61|22913.22|22793.22|22912.56|22792.56|10
1634621410000|2021-10-19 05:30:10|22912.67|22792.67|22916.49|22796.49|22916.49|22796.49|22912.53|22792.53|10
1634621420000|2021-10-19 05:30:20|22917.1|22797.1|22920.7|22800.7|22920.72|22800.72|22917.1|22797.1|10
1634621430000|2021-10-19 05:30:30|22921.05|22801.05|22922.71|22802.71|22922.71|22802.71|22921.05|22801.05|10
1634621440000|2021-10-19 05:30:40|22922.91|22802.91|22925.26|22805.26|22925.26|22805.26|22922.91|22802.91|9
1634621450000|2021-10-19 05:30:50|22926.09|22806.09|22930.5|22810.5|22930.5|22810.5|22926.09|22806.09|10
1634621460000|2021-10-19 05:31:00|22930.34|22810.34|22932|22812|22932|22812|22929.66|22809.66|10
1634621470000|2021-10-19 05:31:10|22930.86|22810.86|22936.62|22816.62|22936.62|22816.62|22930.86|22810.86|10
1634621480000|2021-10-19 05:31:20|22937.86|22817.86|22938.87|22818.87|22939.8|22819.8|22937.67|22817.67|10
1634621490000|2021-10-19 05:31:30|22939.01|22819.01|22936.72|22816.72|22939.07|22819.07|22936.72|22816.72|10
1634621500000|2021-10-19 05:31:40|22936.89|22816.89|22937.07|22817.07|22937.36|22817.36|22936.48|22816.48|9
1634621510000|2021-10-19 05:31:50|22936.81|22816.81|22936.52|22816.52|22937.92|22817.92|22936.52|22816.52|10
1634621520000|2021-10-19 05:32:00|22936.46|22816.46|22934.58|22814.58|22936.46|22816.46|22934.58|22814.58|9
1634621530000|2021-10-19 05:32:10|22934.29|22814.29|22936.65|22816.65|22936.65|22816.65|22934.26|22814.26|9
1634621540000|2021-10-19 05:32:20|22937.09|22817.09|22936.97|22816.97|22937.09|22817.09|22936.19|22816.19|10
1634621550000|2021-10-19 05:32:30|22935.87|22815.87|22934.89|22814.89|22935.87|22815.87|22934.35|22814.35|10
1634621560000|2021-10-19 05:32:40|22934.88|22814.88|22934.12|22814.12|22935.49|22815.49|22933.98|22813.98|9
1634621570000|2021-10-19 05:32:50|22933.96|22813.96|22934.62|22814.62|22934.76|22814.76|22933.96|22813.96|9
1634621580000|2021-10-19 05:33:00|22934.41|22814.41|22935.22|22815.22|22936.25|22816.25|22934.32|22814.32|9
1634621590000|2021-10-19 05:33:10|22935.39|22815.39|22935.35|22815.35|22935.95|22815.95|22934.95|22814.95|10
1634621600000|2021-10-19 05:33:20|22935.43|22815.43|22935.6|22815.6|22935.6|22815.6|22934.48|22814.48|10
1634621610000|2021-10-19 05:33:30|22935.64|22815.64|22934.65|22814.65|22935.74|22815.74|22934.65|22814.65|10
1634621620000|2021-10-19 05:33:40|22934.81|22814.81|22936.78|22816.78|22936.89|22816.89|22934.74|22814.74|10
1634621630000|2021-10-19 05:33:50|22936.13|22816.13|22937.97|22817.97|22937.97|22817.97|22936.13|22816.13|9
1634621640000|2021-10-19 05:34:00|22938.53|22818.53|22938.04|22818.04|22938.69|22818.69|22938.04|22818.04|9
1634621650000|2021-10-19 05:34:10|22937.26|22817.26|22936.75|22816.75|22937.26|22817.26|22935.68|22815.68|10
1634621660000|2021-10-19 05:34:20|22935.93|22815.93|22933.85|22813.85|22936.33|22816.33|22933.72|22813.72|10
1634621670000|2021-10-19 05:34:30|22933.54|22813.54|22933.12|22813.12|22934.8|22814.8|22933.12|22813.12|10
1634621680000|2021-10-19 05:34:40|22934.11|22814.11|22933.84|22813.84|22934.91|22814.91|22933.84|22813.84|10
1634621690000|2021-10-19 05:34:50|22933.45|22813.45|22931.95|22811.95|22933.45|22813.45|22931.72|22811.72|8
1634621700000|2021-10-19 05:35:00|22931.42|22811.42|22931.14|22811.14|22931.55|22811.55|22930.82|22810.82|8
1634621710000|2021-10-19 05:35:10|22931.96|22811.96|22934.66|22814.66|22934.91|22814.91|22931.96|22811.96|10
1634621720000|2021-10-19 05:35:20|22934.72|22814.72|22935.93|22815.93|22936.47|22816.47|22934.72|22814.72|9
1634621730000|2021-10-19 05:35:30|22936.55|22816.55|22942.86|22822.86|22942.86|22822.86|22936.55|22816.55|10
1634621740000|2021-10-19 05:35:40|22943.64|22823.64|22943.72|22823.72|22944.52|22824.52|22943.58|22823.58|8
1634621750000|2021-10-19 05:35:50|22943.19|22823.19|22948.21|22828.21|22948.21|22828.21|22943.19|22823.19|9
1634621760000|2021-10-19 05:36:00|22948.17|22828.17|22947.83|22827.83|22949.75|22829.75|22947.83|22827.83|10
1634621770000|2021-10-19 05:36:10|22947.64|22827.64|22944.91|22824.91|22947.64|22827.64|22943.89|22823.89|9
1634621780000|2021-10-19 05:36:20|22944.7|22824.7|22943.97|22823.97|22944.83|22824.83|22943.08|22823.08|10
1634621790000|2021-10-19 05:36:30|22943.9|22823.9|22943.33|22823.33|22943.93|22823.93|22943.33|22823.33|8
1634621800000|2021-10-19 05:36:40|22941.7|22821.7|22940.78|22820.78|22942.61|22822.61|22940.78|22820.78|10
1634621810000|2021-10-19 05:36:50|22940.96|22820.96|22936.71|22816.71|22940.96|22820.96|22935.33|22815.33|9
1634621820000|2021-10-19 05:37:00|22936.84|22816.84|22938.84|22818.84|22938.84|22818.84|22936.07|22816.07|9
1634621830000|2021-10-19 05:37:10|22938.52|22818.52|22940.38|22820.38|22940.67|22820.67|22938.52|22818.52|9
1634621840000|2021-10-19 05:37:20|22939.34|22819.34|22937.27|22817.27|22939.83|22819.83|22937.27|22817.27|9
1634621850000|2021-10-19 05:37:30|22936.35|22816.35|22935.92|22815.92|22936.58|22816.58|22935.01|22815.01|10
1634621860000|2021-10-19 05:37:40|22935.76|22815.76|22935.93|22815.93|22936.35|22816.35|22934.65|22814.65|9
1634621870000|2021-10-19 05:37:50|22935.21|22815.21|22936.75|22816.75|22936.75|22816.75|22934.05|22814.05|10
1634621880000|2021-10-19 05:38:00|22936.98|22816.98|22938.9|22818.9|22939.33|22819.33|22936.98|22816.98|9
1634621890000|2021-10-19 05:38:10|22939.5|22819.5|22942.21|22822.21|22942.27|22822.27|22939.41|22819.41|10
1634621900000|2021-10-19 05:38:20|22942.24|22822.24|22941.82|22821.82|22943.18|22823.18|22941.72|22821.72|10
1634621910000|2021-10-19 05:38:30|22942.07|22822.07|22941.21|22821.21|22942.07|22822.07|22941.21|22821.21|9
1634621920000|2021-10-19 05:38:40|22941.6|22821.6|22946.71|22826.71|22947.93|22827.93|22941.6|22821.6|10
1634621930000|2021-10-19 05:38:50|22946.45|22826.45|22948.18|22828.18|22948.35|22828.35|22946.35|22826.35|10
1634621940000|2021-10-19 05:39:00|22948.56|22828.56|22951.25|22831.25|22951.25|22831.25|22948.27|22828.27|10
1634621950000|2021-10-19 05:39:10|22951.33|22831.33|22951.01|22831.01|22951.59|22831.59|22951.01|22831.01|10
1634621960000|2021-10-19 05:39:20|22951.29|22831.29|22950.83|22830.83|22951.38|22831.38|22950.75|22830.75|10
1634621970000|2021-10-19 05:39:30|22950.17|22830.17|22954.12|22834.12|22954.12|22834.12|22950.17|22830.17|8
1634621980000|2021-10-19 05:39:40|22953.69|22833.69|22953.93|22833.93|22953.93|22833.93|22952.9|22832.9|10
1634621990000|2021-10-19 05:39:50|22954.34|22834.34|22954.36|22834.36|22954.66|22834.66|22954.19|22834.19|9
1634622000000|2021-10-19 05:40:00|22954.48|22834.48|22958.43|22838.43|22958.43|22838.43|22954.48|22834.48|10
1634622010000|2021-10-19 05:40:10|22958.42|22838.42|22958.72|22838.72|22958.88|22838.88|22958.41|22838.41|10
1634622020000|2021-10-19 05:40:20|22958.97|22838.97|22960.01|22840.01|22960.01|22840.01|22958.97|22838.97|7
1634622030000|2021-10-19 05:40:30|22960.1|22840.1|22960.27|22840.27|22960.41|22840.41|22958.79|22838.79|9
1634622040000|2021-10-19 05:40:40|22960.55|22840.55|22961.16|22841.16|22961.16|22841.16|22960.44|22840.44|9
1634622050000|2021-10-19 05:40:50|22959.95|22839.95|22958.93|22838.93|22959.99|22839.99|22958.3|22838.3|9
1634622060000|2021-10-19 05:41:00|22958.87|22838.87|22964.13|22844.13|22964.13|22844.13|22958.87|22838.87|10
1634622070000|2021-10-19 05:41:10|22964.17|22844.17|22965.21|22845.21|22965.35|22845.35|22964.17|22844.17|10
1634622080000|2021-10-19 05:41:20|22965.33|22845.33|22968|22848|22968.07|22848.07|22965.33|22845.33|9
1634622090000|2021-10-19 05:41:30|22968.02|22848.02|22965.29|22845.29|22968.35|22848.35|22965.29|22845.29|10
1634622100000|2021-10-19 05:41:40|22965.35|22845.35|22963.3|22843.3|22965.43|22845.43|22963.3|22843.3|10
1634622110000|2021-10-19 05:41:50|22963.12|22843.12|22964.46|22844.46|22965.37|22845.37|22963.12|22843.12|10
1634622120000|2021-10-19 05:42:00|22964.9|22844.9|22960.76|22840.76|22965.35|22845.35|22960.76|22840.76|9
1634622130000|2021-10-19 05:42:10|22960.74|22840.74|22961.34|22841.34|22961.34|22841.34|22960.44|22840.44|9
1634622140000|2021-10-19 05:42:20|22961.27|22841.27|22957.46|22837.46|22961.27|22841.27|22957.46|22837.46|10
1634622150000|2021-10-19 05:42:30|22957.54|22837.54|22943.58|22823.58|22957.54|22837.54|22943.58|22823.58|10
1634622160000|2021-10-19 05:42:40|22943.2|22823.2|22939.28|22819.28|22943.27|22823.27|22938.93|22818.93|10
1634622170000|2021-10-19 05:42:50|22939.35|22819.35|22939.53|22819.53|22939.91|22819.91|22939.07|22819.07|10
1634622180000|2021-10-19 05:43:00|22939.47|22819.47|22939.24|22819.24|22939.47|22819.47|22937.47|22817.47|10
1634622190000|2021-10-19 05:43:10|22939.6|22819.6|22938.61|22818.61|22939.6|22819.6|22937.94|22817.94|10
1634622200000|2021-10-19 05:43:20|22938.39|22818.39|22939.04|22819.04|22939.2|22819.2|22938.39|22818.39|10
1634622210000|2021-10-19 05:43:30|22938.87|22818.87|22936.08|22816.08|22938.97|22818.97|22936.08|22816.08|10
1634622220000|2021-10-19 05:43:40|22935.88|22815.88|22937.07|22817.07|22937.26|22817.26|22935.64|22815.64|8
1634622230000|2021-10-19 05:43:50|22937.5|22817.5|22938.02|22818.02|22938.05|22818.05|22937.35|22817.35|10
1634622240000|2021-10-19 05:44:00|22938.2|22818.2|22935.52|22815.52|22938.2|22818.2|22935.38|22815.38|8
1634622250000|2021-10-19 05:44:10|22935.49|22815.49|22933.52|22813.52|22935.49|22815.49|22933.52|22813.52|7
1634622260000|2021-10-19 05:44:20|22933.49|22813.49|22929.25|22809.25|22933.49|22813.49|22929.25|22809.25|9
1634622270000|2021-10-19 05:44:30|22928.94|22808.94|22927.78|22807.78|22928.94|22808.94|22927.63|22807.63|10
1634622280000|2021-10-19 05:44:40|22927.62|22807.62|22927.7|22807.7|22927.71|22807.71|22927.21|22807.21|10
1634622290000|2021-10-19 05:44:50|22927.65|22807.65|22931.09|22811.09|22931.09|22811.09|22927.65|22807.65|10
1634622300000|2021-10-19 05:45:00|22931.48|22811.48|22932.52|22812.52|22932.53|22812.53|22931.23|22811.23|10
1634622310000|2021-10-19 05:45:10|22932.47|22812.47|22933.38|22813.38|22933.38|22813.38|22932.35|22812.35|9
1634622320000|2021-10-19 05:45:20|22933.02|22813.02|22931.72|22811.72|22934.52|22814.52|22931.37|22811.37|10
1634622330000|2021-10-19 05:45:30|22931.71|22811.71|22934.79|22814.79|22934.79|22814.79|22931.71|22811.71|10
1634622340000|2021-10-19 05:45:40|22936.4|22816.4|22939.96|22819.96|22939.96|22819.96|22936.06|22816.06|9
1634622350000|2021-10-19 05:45:50|22940.65|22820.65|22952.02|22832.02|22952.02|22832.02|22940.65|22820.65|10
1634622360000|2021-10-19 05:46:00|22952.15|22832.15|22952.63|22832.63|22953.76|22833.76|22952.15|22832.15|10
1634622370000|2021-10-19 05:46:10|22952.57|22832.57|22952.72|22832.72|22954.52|22834.52|22952.16|22832.16|10
1634622380000|2021-10-19 05:46:20|22953.61|22833.61|22956.83|22836.83|22956.83|22836.83|22953.61|22833.61|10
1634622390000|2021-10-19 05:46:30|22956.64|22836.64|22957.89|22837.89|22958.4|22838.4|22956.64|22836.64|10
1634622400000|2021-10-19 05:46:40|22958.78|22838.78|22959.85|22839.85|22959.93|22839.93|22957.9|22837.9|10
1634622410000|2021-10-19 05:46:50|22959.76|22839.76|22959.43|22839.43|22959.76|22839.76|22958.08|22838.08|9
1634622420000|2021-10-19 05:47:00|22959.49|22839.49|22964.75|22844.75|22964.75|22844.75|22959.49|22839.49|9
1634622430000|2021-10-19 05:47:10|22965.03|22845.03|22963.31|22843.31|22965.03|22845.03|22963.31|22843.31|10
1634622440000|2021-10-19 05:47:20|22963.68|22843.68|22965.75|22845.75|22965.75|22845.75|22963.68|22843.68|9
1634622450000|2021-10-19 05:47:30|22965.4|22845.4|22964.82|22844.82|22965.82|22845.82|22964.8|22844.8|9
1634622460000|2021-10-19 05:47:40|22964.17|22844.17|22964.79|22844.79|22964.91|22844.91|22963.98|22843.98|9
1634622470000|2021-10-19 05:47:50|22964.97|22844.97|22965.12|22845.12|22965.2|22845.2|22964.86|22844.86|9
1634622480000|2021-10-19 05:48:00|22965.33|22845.33|22965.66|22845.66|22965.66|22845.66|22965.15|22845.15|9
1634622490000|2021-10-19 05:48:10|22965.7|22845.7|22969.49|22849.49|22969.49|22849.49|22965.7|22845.7|10
1634622500000|2021-10-19 05:48:20|22969.91|22849.91|22970.96|22850.96|22970.96|22850.96|22968.59|22848.59|9
1634622510000|2021-10-19 05:48:30|22971.95|22851.95|22974.53|22854.53|22974.53|22854.53|22971.24|22851.24|9
1634622520000|2021-10-19 05:48:40|22974.86|22854.86|22975.85|22855.85|22976.68|22856.68|22974.66|22854.66|9
1634622530000|2021-10-19 05:48:50|22975.71|22855.71|22976.95|22856.95|22977|22857|22975.51|22855.51|9
1634622540000|2021-10-19 05:49:00|22976.91|22856.91|22980.5|22860.5|22980.5|22860.5|22976.91|22856.91|9
1634622550000|2021-10-19 05:49:10|22979.37|22859.37|22980.42|22860.42|22981|22861|22979.37|22859.37|10
1634622560000|2021-10-19 05:49:20|22979.99|22859.99|22978.37|22858.37|22979.99|22859.99|22978.21|22858.21|10
1634622570000|2021-10-19 05:49:30|22977.59|22857.59|22977.72|22857.72|22979.21|22859.21|22977.4|22857.4|10
1634622580000|2021-10-19 05:49:40|22977.89|22857.89|22979.29|22859.29|22979.29|22859.29|22977.37|22857.37|10
1634622590000|2021-10-19 05:49:50|22979.46|22859.46|22982.52|22862.52|22982.52|22862.52|22979.46|22859.46|10
1634622600000|2021-10-19 05:50:00|22982.28|22862.28|22983.26|22863.26|22983.48|22863.48|22982.28|22862.28|9
1634622610000|2021-10-19 05:50:10|22983.45|22863.45|22985.25|22865.25|22985.25|22865.25|22983.45|22863.45|9
1634622620000|2021-10-19 05:50:20|22985.23|22865.23|22986.1|22866.1|22986.1|22866.1|22985.11|22865.11|8
1634622630000|2021-10-19 05:50:30|22986.8|22866.8|22990.57|22870.57|22990.57|22870.57|22986.8|22866.8|10
1634622640000|2021-10-19 05:50:40|22990.53|22870.53|22990.37|22870.37|22990.64|22870.64|22988.82|22868.82|10
1634622650000|2021-10-19 05:50:50|22990.34|22870.34|22990.06|22870.06|22990.43|22870.43|22989.86|22869.86|9
1634622660000|2021-10-19 05:51:00|22989.86|22869.86|22989.14|22869.14|22990.06|22870.06|22989.14|22869.14|9
1634622670000|2021-10-19 05:51:10|22988.75|22868.75|22987.68|22867.68|22988.99|22868.99|22987.68|22867.68|8
1634622680000|2021-10-19 05:51:20|22984.84|22864.84|22983.99|22863.99|22985.25|22865.25|22983.99|22863.99|10
1634622690000|2021-10-19 05:51:30|22983.68|22863.68|22984.49|22864.49|22984.74|22864.74|22983.24|22863.24|8
1634622700000|2021-10-19 05:51:40|22984.8|22864.8|22984.28|22864.28|22984.95|22864.95|22984|22864|10
1634622710000|2021-10-19 05:51:50|22984.27|22864.27|22983.16|22863.16|22984.43|22864.43|22983.16|22863.16|9
1634622720000|2021-10-19 05:52:00|22983.06|22863.06|22983.88|22863.88|22983.88|22863.88|22983.02|22863.02|10
1634622730000|2021-10-19 05:52:10|22983.95|22863.95|22983.16|22863.16|22983.95|22863.95|22982.5|22862.5|8
1634622740000|2021-10-19 05:52:20|22983.27|22863.27|22983.58|22863.58|22983.72|22863.72|22983.27|22863.27|9
1634622750000|2021-10-19 05:52:30|22983.77|22863.77|22983.22|22863.22|22983.8|22863.8|22982.02|22862.02|10
1634622760000|2021-10-19 05:52:40|22984.04|22864.04|22984.77|22864.77|22985.46|22865.46|22984.03|22864.03|10
1634622770000|2021-10-19 05:52:50|22983.62|22863.62|22986.69|22866.69|22987.88|22867.88|22983.62|22863.62|10
1634622780000|2021-10-19 05:53:00|22986.59|22866.59|22986.9|22866.9|22987.2|22867.2|22986.42|22866.42|10
1634622790000|2021-10-19 05:53:10|22986.48|22866.48|22986.54|22866.54|22986.58|22866.58|22986.05|22866.05|9
1634622800000|2021-10-19 05:53:20|22986.46|22866.46|22984.96|22864.96|22986.46|22866.46|22984.83|22864.83|8
1634622810000|2021-10-19 05:53:30|22985.2|22865.2|22985.12|22865.12|22985.31|22865.31|22984.37|22864.37|9
1634622820000|2021-10-19 05:53:40|22985.41|22865.41|22983.87|22863.87|22985.41|22865.41|22983.44|22863.44|10
1634622830000|2021-10-19 05:53:50|22983.28|22863.28|22983.67|22863.67|22984.06|22864.06|22982.87|22862.87|10
1634622840000|2021-10-19 05:54:00|22983.7|22863.7|22978.45|22858.45|22983.77|22863.77|22978.45|22858.45|7
1634622850000|2021-10-19 05:54:10|22976.37|22856.37|22975.63|22855.63|22976.37|22856.37|22975.53|22855.53|10
1634622860000|2021-10-19 05:54:20|22975.54|22855.54|22974.81|22854.81|22975.81|22855.81|22974.74|22854.74|9
1634622870000|2021-10-19 05:54:30|22974.68|22854.68|22975.39|22855.39|22975.93|22855.93|22974.68|22854.68|10
1634622880000|2021-10-19 05:54:40|22976.22|22856.22|22976.99|22856.99|22977.29|22857.29|22976.22|22856.22|8
1634622890000|2021-10-19 05:54:50|22977.14|22857.14|22977.32|22857.32|22977.67|22857.67|22977.14|22857.14|10
1634622900000|2021-10-19 05:55:00|22977.61|22857.61|22976.69|22856.69|22978.17|22858.17|22976.69|22856.69|9
1634622910000|2021-10-19 05:55:10|22976.82|22856.82|22976.81|22856.81|22977.16|22857.16|22975.41|22855.41|10
1634622920000|2021-10-19 05:55:20|22976.32|22856.32|22976.6|22856.6|22976.6|22856.6|22975.72|22855.72|10
1634622930000|2021-10-19 05:55:30|22976.57|22856.57|22975.36|22855.36|22976.89|22856.89|22975.36|22855.36|10
1634622940000|2021-10-19 05:55:40|22974.34|22854.34|22973.54|22853.54|22974.34|22854.34|22973.3|22853.3|9
1634622950000|2021-10-19 05:55:50|22971.98|22851.98|22970.8|22850.8|22971.98|22851.98|22970.65|22850.65|9
1634622960000|2021-10-19 05:56:00|22970.69|22850.69|22970.14|22850.14|22970.96|22850.96|22969.51|22849.51|10
1634622970000|2021-10-19 05:56:10|22970.18|22850.18|22970.33|22850.33|22970.92|22850.92|22970.16|22850.16|9
1634622980000|2021-10-19 05:56:20|22970.4|22850.4|22969.69|22849.69|22970.55|22850.55|22969.69|22849.69|9
1634622990000|2021-10-19 05:56:30|22969.67|22849.67|22967.19|22847.19|22970.17|22850.17|22967.13|22847.13|9
1634623000000|2021-10-19 05:56:40|22967.91|22847.91|22965.84|22845.84|22967.91|22847.91|22965.84|22845.84|9
1634623010000|2021-10-19 05:56:50|22965.38|22845.38|22962.15|22842.15|22965.52|22845.52|22962.15|22842.15|10
1634623020000|2021-10-19 05:57:00|22961.94|22841.94|22961.06|22841.06|22961.94|22841.94|22960.95|22840.95|9
1634623030000|2021-10-19 05:57:10|22961.77|22841.77|22962.54|22842.54|22962.74|22842.74|22961.58|22841.58|9
1634623040000|2021-10-19 05:57:20|22962.63|22842.63|22962.49|22842.49|22962.84|22842.84|22962.47|22842.47|10
1634623050000|2021-10-19 05:57:30|22962.63|22842.63|22961.24|22841.24|22962.63|22842.63|22961.24|22841.24|10
1634623060000|2021-10-19 05:57:40|22961.08|22841.08|22960.56|22840.56|22961.1|22841.1|22960.13|22840.13|10
1634623070000|2021-10-19 05:57:50|22960.45|22840.45|22961.27|22841.27|22961.64|22841.64|22960.45|22840.45|7
1634623080000|2021-10-19 05:58:00|22960.02|22840.02|22960.64|22840.64|22961.32|22841.32|22960.02|22840.02|10
1634623090000|2021-10-19 05:58:10|22960.95|22840.95|22961.3|22841.3|22961.51|22841.51|22960.3|22840.3|9
1634623100000|2021-10-19 05:58:20|22961.19|22841.19|22960.78|22840.78|22961.19|22841.19|22960.6|22840.6|9
1634623110000|2021-10-19 05:58:30|22960.56|22840.56|22961.07|22841.07|22961.21|22841.21|22960.41|22840.41|8
1634623120000|2021-10-19 05:58:40|22961.04|22841.04|22960.97|22840.97|22961.31|22841.31|22960.04|22840.04|9
1634623130000|2021-10-19 05:58:50|22960.64|22840.64|22960.22|22840.22|22960.95|22840.95|22960.22|22840.22|8
1634623140000|2021-10-19 05:59:00|22960.53|22840.53|22960.12|22840.12|22961.47|22841.47|22960.12|22840.12|9
1634623150000|2021-10-19 05:59:10|22960.02|22840.02|22958.94|22838.94|22960.02|22840.02|22958.12|22838.12|10
1634623160000|2021-10-19 05:59:20|22958.95|22838.95|22957.03|22837.03|22959.36|22839.36|22956.47|22836.47|9
1634623170000|2021-10-19 05:59:30|22957.2|22837.2|22958.76|22838.76|22961.37|22841.37|22957.2|22837.2|10
1634623180000|2021-10-19 05:59:40|22958.81|22838.81|22958.66|22838.66|22959.27|22839.27|22957.37|22837.37|10
1634623190000|2021-10-19 05:59:50|22958.69|22838.69|22943.65|22823.65|22958.69|22838.69|22943.65|22823.65|10
1634623200000|2021-10-19 06:00:00|22942.87|22822.87|22940.86|22820.86|22942.87|22822.87|22940.13|22820.13|10
1634623210000|2021-10-19 06:00:10|22941.88|22821.88|22941.54|22821.54|22942.58|22822.58|22940.92|22820.92|9
1634623220000|2021-10-19 06:00:20|22941.65|22821.65|22941.19|22821.19|22942.51|22822.51|22941.19|22821.19|10
1634623230000|2021-10-19 06:00:30|22941.98|22821.98|22945.66|22825.66|22945.66|22825.66|22941.98|22821.98|10
1634623240000|2021-10-19 06:00:40|22945.73|22825.73|22944.88|22824.88|22946.09|22826.09|22944.69|22824.69|10
1634623250000|2021-10-19 06:00:50|22944.69|22824.69|22945.05|22825.05|22945.05|22825.05|22944.25|22824.25|8
1634623260000|2021-10-19 06:01:00|22945.04|22825.04|22946.92|22826.92|22946.92|22826.92|22945.04|22825.04|8
1634623270000|2021-10-19 06:01:10|22946.84|22826.84|22947.45|22827.45|22947.6|22827.6|22946.69|22826.69|9
1634623280000|2021-10-19 06:01:20|22947.46|22827.46|22948.91|22828.91|22948.91|22828.91|22947.46|22827.46|9
1634623290000|2021-10-19 06:01:30|22948.9|22828.9|22948.14|22828.14|22949.25|22829.25|22948.14|22828.14|9
1634623300000|2021-10-19 06:01:40|22948.3|22828.3|22948.48|22828.48|22948.69|22828.69|22948.18|22828.18|7
1634623310000|2021-10-19 06:01:50|22948.89|22828.89|22950.58|22830.58|22950.58|22830.58|22948.89|22828.89|8
1634623320000|2021-10-19 06:02:00|22950.35|22830.35|22950.9|22830.9|22950.9|22830.9|22950.17|22830.17|9
1634623330000|2021-10-19 06:02:10|22950.48|22830.48|22948.98|22828.98|22950.48|22830.48|22948.9|22828.9|8
1634623340000|2021-10-19 06:02:20|22949.19|22829.19|22949.9|22829.9|22950.98|22830.98|22949.19|22829.19|8
1634623350000|2021-10-19 06:02:30|22949.78|22829.78|22949.31|22829.31|22950.47|22830.47|22949.15|22829.15|9
1634623360000|2021-10-19 06:02:40|22949.15|22829.15|22948.86|22828.86|22949.36|22829.36|22948.18|22828.18|7
1634623370000|2021-10-19 06:02:50|22950.03|22830.03|22951.93|22831.93|22951.93|22831.93|22949.29|22829.29|10
1634623380000|2021-10-19 06:03:00|22952.02|22832.02|22953.23|22833.23|22954.06|22834.06|22952|22832|9
1634623390000|2021-10-19 06:03:10|22954.1|22834.1|22957.49|22837.49|22958.01|22838.01|22954.1|22834.1|10
1634623400000|2021-10-19 06:03:20|22957.47|22837.47|22956.87|22836.87|22957.5|22837.5|22956.57|22836.57|8
1634623410000|2021-10-19 06:03:30|22957.21|22837.21|22961.6|22841.6|22961.6|22841.6|22956.99|22836.99|10
1634623420000|2021-10-19 06:03:40|22961.44|22841.44|22963.2|22843.2|22963.2|22843.2|22961.44|22841.44|10
1634623430000|2021-10-19 06:03:50|22963.9|22843.9|22966.43|22846.43|22967.03|22847.03|22963.9|22843.9|10
1634623440000|2021-10-19 06:04:00|22967.36|22847.36|22966.53|22846.53|22967.89|22847.89|22966.53|22846.53|9
1634623450000|2021-10-19 06:04:10|22966.87|22846.87|22969.55|22849.55|22969.55|22849.55|22966.86|22846.86|10
1634623460000|2021-10-19 06:04:20|22969.49|22849.49|22968.52|22848.52|22970.98|22850.98|22968.12|22848.12|10
1634623470000|2021-10-19 06:04:30|22967.98|22847.98|22964.41|22844.41|22967.98|22847.98|22964.41|22844.41|10
1634623480000|2021-10-19 06:04:40|22963.71|22843.71|22961.45|22841.45|22963.76|22843.76|22961.4|22841.4|9
1634623490000|2021-10-19 06:04:50|22961.46|22841.46|22958.25|22838.25|22961.46|22841.46|22958.25|22838.25|10
1634623500000|2021-10-19 06:05:00|22957.67|22837.67|22956.53|22836.53|22957.67|22837.67|22955.05|22835.05|9
1634623510000|2021-10-19 06:05:10|22955.47|22835.47|22953.76|22833.76|22956.08|22836.08|22953.23|22833.23|10
1634623520000|2021-10-19 06:05:20|22953.25|22833.25|22951.53|22831.53|22953.95|22833.95|22951.53|22831.53|10
1634623530000|2021-10-19 06:05:30|22951.75|22831.75|22951.77|22831.77|22951.77|22831.77|22951.14|22831.14|9
1634623540000|2021-10-19 06:05:40|22951.63|22831.63|22952.22|22832.22|22952.97|22832.97|22951.5|22831.5|9
1634623550000|2021-10-19 06:05:50|22952.17|22832.17|22948.73|22828.73|22952.17|22832.17|22948.73|22828.73|9
1634623560000|2021-10-19 06:06:00|22948.31|22828.31|22944.57|22824.57|22948.39|22828.39|22944.57|22824.57|10
1634623570000|2021-10-19 06:06:10|22943.57|22823.57|22942.84|22822.84|22943.61|22823.61|22942.39|22822.39|9
1634623580000|2021-10-19 06:06:20|22943.62|22823.62|22942.24|22822.24|22943.66|22823.66|22941.99|22821.99|10
1634623590000|2021-10-19 06:06:30|22942.73|22822.73|22941.65|22821.65|22942.86|22822.86|22941.65|22821.65|8
1634623600000|2021-10-19 06:06:40|22941.55|22821.55|22943|22823|22943|22823|22941.23|22821.23|7
1634623610000|2021-10-19 06:06:50|22943.12|22823.12|22941.78|22821.78|22943.12|22823.12|22941.78|22821.78|9
1634623620000|2021-10-19 06:07:00|22940.79|22820.79|22940.01|22820.01|22940.79|22820.79|22939.45|22819.45|9
1634623630000|2021-10-19 06:07:10|22939.39|22819.39|22939.38|22819.38|22940.44|22820.44|22939.36|22819.36|9
1634623640000|2021-10-19 06:07:20|22939.24|22819.24|22930.68|22810.68|22939.24|22819.24|22930.68|22810.68|10
1634623650000|2021-10-19 06:07:30|22930.55|22810.55|22928.5|22808.5|22930.55|22810.55|22928.5|22808.5|10
1634623660000|2021-10-19 06:07:40|22928.08|22808.08|22925.6|22805.6|22928.08|22808.08|22925.6|22805.6|9
1634623670000|2021-10-19 06:07:50|22925.22|22805.22|22922.14|22802.14|22925.75|22805.75|22922.11|22802.11|9
1634623680000|2021-10-19 06:08:00|22920.77|22800.77|22917.49|22797.49|22920.77|22800.77|22917.49|22797.49|8
1634623690000|2021-10-19 06:08:10|22917.46|22797.46|22915.14|22795.14|22917.46|22797.46|22915.14|22795.14|9
1634623700000|2021-10-19 06:08:20|22915.53|22795.53|22912.95|22792.95|22915.53|22795.53|22912.62|22792.62|9
1634623710000|2021-10-19 06:08:30|22911.02|22791.02|22908.16|22788.16|22911.36|22791.36|22908.16|22788.16|10
1634623720000|2021-10-19 06:08:40|22907.98|22787.98|22903.34|22783.34|22907.98|22787.98|22902.96|22782.96|10
1634623730000|2021-10-19 06:08:50|22904.05|22784.05|22899.2|22779.2|22904.27|22784.27|22899.2|22779.2|10
1634623740000|2021-10-19 06:09:00|22895.39|22775.39|22895.69|22775.69|22896.4|22776.4|22895.15|22775.15|9
1634623750000|2021-10-19 06:09:10|22896.09|22776.09|22892.59|22772.59|22896.09|22776.09|22892.59|22772.59|10
1634623760000|2021-10-19 06:09:20|22891.97|22771.97|22888.5|22768.5|22891.97|22771.97|22888.46|22768.46|10
1634623770000|2021-10-19 06:09:30|22888.43|22768.43|22890.62|22770.62|22891.34|22771.34|22888.43|22768.43|8
1634623780000|2021-10-19 06:09:40|22890.67|22770.67|22887.05|22767.05|22890.67|22770.67|22886.42|22766.42|10
1634623790000|2021-10-19 06:09:50|22886.63|22766.63|22887.22|22767.22|22887.78|22767.78|22886.34|22766.34|9
1634623800000|2021-10-19 06:10:00|22887.2|22767.2|22889.97|22769.97|22889.97|22769.97|22887.12|22767.12|9
1634623810000|2021-10-19 06:10:10|22890.25|22770.25|22892.83|22772.83|22892.92|22772.92|22890.2|22770.2|10
1634623820000|2021-10-19 06:10:20|22892.94|22772.94|22890.47|22770.47|22894.13|22774.13|22890.47|22770.47|9
1634623830000|2021-10-19 06:10:30|22889.91|22769.91|22890.6|22770.6|22891.3|22771.3|22889.91|22769.91|9
1634623840000|2021-10-19 06:10:40|22890.75|22770.75|22889.98|22769.98|22890.96|22770.96|22889.95|22769.95|10
1634623850000|2021-10-19 06:10:50|22889.73|22769.73|22886.48|22766.48|22889.73|22769.73|22886.48|22766.48|10
1634623860000|2021-10-19 06:11:00|22886.61|22766.61|22886.72|22766.72|22886.89|22766.89|22885.13|22765.13|10
1634623870000|2021-10-19 06:11:10|22886.84|22766.84|22886.32|22766.32|22887.21|22767.21|22886.32|22766.32|9
1634623880000|2021-10-19 06:11:20|22886.06|22766.06|22887.08|22767.08|22887.22|22767.22|22885.88|22765.88|9
1634623890000|2021-10-19 06:11:30|22887.73|22767.73|22889.83|22769.83|22890.01|22770.01|22887.73|22767.73|10
1634623900000|2021-10-19 06:11:40|22889.93|22769.93|22890.47|22770.47|22890.72|22770.72|22889.88|22769.88|9
1634623910000|2021-10-19 06:11:50|22890.44|22770.44|22890.4|22770.4|22891.52|22771.52|22890.39|22770.39|10
1634623920000|2021-10-19 06:12:00|22890.35|22770.35|22889.7|22769.7|22890.51|22770.51|22889.7|22769.7|9
1634623930000|2021-10-19 06:12:10|22888.75|22768.75|22882.67|22762.67|22888.75|22768.75|22882.67|22762.67|10
1634623940000|2021-10-19 06:12:20|22881.9|22761.9|22878.84|22758.84|22881.9|22761.9|22878.42|22758.42|10
1634623950000|2021-10-19 06:12:30|22878.83|22758.83|22876.63|22756.63|22878.95|22758.95|22876.63|22756.63|9
1634623960000|2021-10-19 06:12:40|22876.21|22756.21|22872.87|22752.87|22876.21|22756.21|22872.69|22752.69|10
1634623970000|2021-10-19 06:12:50|22872.52|22752.52|22873.34|22753.34|22874.5|22754.5|22872.52|22752.52|10
1634623980000|2021-10-19 06:13:00|22873.61|22753.61|22871.65|22751.65|22874.27|22754.27|22870.81|22750.81|9
1634623990000|2021-10-19 06:13:10|22870.68|22750.68|22867.22|22747.22|22870.7|22750.7|22867.22|22747.22|9
1634624000000|2021-10-19 06:13:20|22866.98|22746.98|22868.64|22748.64|22868.98|22748.98|22866.27|22746.27|10
1634624010000|2021-10-19 06:13:30|22868.24|22748.24|22869.46|22749.46|22869.69|22749.69|22868.24|22748.24|9
1634624020000|2021-10-19 06:13:40|22869.4|22749.4|22868.51|22748.51|22869.73|22749.73|22868.51|22748.51|10
1634624030000|2021-10-19 06:13:50|22867.42|22747.42|22866.81|22746.81|22868.25|22748.25|22866.81|22746.81|9
1634624040000|2021-10-19 06:14:00|22866.29|22746.29|22861.82|22741.82|22866.29|22746.29|22861.82|22741.82|10
1634624050000|2021-10-19 06:14:10|22861.47|22741.47|22850.81|22730.81|22861.47|22741.47|22850.48|22730.48|10
1634624060000|2021-10-19 06:14:20|22850.76|22730.76|22850.28|22730.28|22853.94|22733.94|22850.28|22730.28|9
1634624070000|2021-10-19 06:14:30|22850.32|22730.32|22851.8|22731.8|22851.8|22731.8|22850.24|22730.24|10
1634624080000|2021-10-19 06:14:40|22851.86|22731.86|22849.92|22729.92|22851.91|22731.91|22849.92|22729.92|10
1634624090000|2021-10-19 06:14:50|22849.74|22729.74|22851.86|22731.86|22851.86|22731.86|22848.33|22728.33|10
1634624100000|2021-10-19 06:15:00|22853.61|22733.61|22857.61|22737.61|22858.57|22738.57|22853.61|22733.61|9
1634624110000|2021-10-19 06:15:10|22857.27|22737.27|22856.28|22736.28|22858.4|22738.4|22855.79|22735.79|10
1634624120000|2021-10-19 06:15:20|22857.65|22737.65|22860.17|22740.17|22860.17|22740.17|22856.82|22736.82|9
1634624130000|2021-10-19 06:15:30|22859.77|22739.77|22858.5|22738.5|22860.29|22740.29|22858.5|22738.5|10
1634624140000|2021-10-19 06:15:40|22858.29|22738.29|22858.28|22738.28|22859.32|22739.32|22858.28|22738.28|10
1634624150000|2021-10-19 06:15:50|22858.43|22738.43|22858.2|22738.2|22858.43|22738.43|22857.48|22737.48|10
1634624160000|2021-10-19 06:16:00|22858.36|22738.36|22856.36|22736.36|22858.36|22738.36|22856.01|22736.01|10
1634624170000|2021-10-19 06:16:10|22856.49|22736.49|22854.82|22734.82|22857.31|22737.31|22854.82|22734.82|10
1634624180000|2021-10-19 06:16:20|22854.75|22734.75|22847.25|22727.25|22854.75|22734.75|22847.25|22727.25|10
1634624190000|2021-10-19 06:16:30|22846.64|22726.64|22851.58|22731.58|22851.58|22731.58|22846.64|22726.64|10
1634624200000|2021-10-19 06:16:40|22852.22|22732.22|22851.45|22731.45|22852.24|22732.24|22851.07|22731.07|10
1634624210000|2021-10-19 06:16:50|22851.63|22731.63|22853.17|22733.17|22853.85|22733.85|22851.63|22731.63|10
1634624220000|2021-10-19 06:17:00|22853.41|22733.41|22852.83|22732.83|22854.41|22734.41|22852.48|22732.48|10
1634624230000|2021-10-19 06:17:10|22852.86|22732.86|22851.61|22731.61|22853.11|22733.11|22851.61|22731.61|10
1634624240000|2021-10-19 06:17:20|22851.83|22731.83|22852.06|22732.06|22852.9|22732.9|22851.67|22731.67|9
1634624250000|2021-10-19 06:17:30|22852.05|22732.05|22852.82|22732.82|22852.82|22732.82|22851.7|22731.7|10
1634624260000|2021-10-19 06:17:40|22853.02|22733.02|22851.03|22731.03|22853.02|22733.02|22851.03|22731.03|10
1634624270000|2021-10-19 06:17:50|22851.31|22731.31|22852.68|22732.68|22853.23|22733.23|22851.21|22731.21|10
1634624280000|2021-10-19 06:18:00|22852.65|22732.65|22852.91|22732.91|22852.91|22732.91|22851.89|22731.89|9
1634624290000|2021-10-19 06:18:10|22852.12|22732.12|22853.04|22733.04|22853.34|22733.34|22852.12|22732.12|9
1634624300000|2021-10-19 06:18:20|22852.91|22732.91|22853.04|22733.04|22853.04|22733.04|22852.11|22732.11|9
1634624310000|2021-10-19 06:18:30|22854.35|22734.35|22856.63|22736.63|22856.63|22736.63|22854.22|22734.22|9
1634624320000|2021-10-19 06:18:40|22855.63|22735.63|22854.23|22734.23|22855.63|22735.63|22854.23|22734.23|10
1634624330000|2021-10-19 06:18:50|22854.71|22734.71|22855|22735|22855.76|22735.76|22854.19|22734.19|10
1634624340000|2021-10-19 06:19:00|22853.65|22733.65|22850.79|22730.79|22853.65|22733.65|22850.79|22730.79|10
1634624350000|2021-10-19 06:19:10|22851.06|22731.06|22850.79|22730.79|22851.3|22731.3|22850.79|22730.79|9
1634624360000|2021-10-19 06:19:20|22850.34|22730.34|22851.35|22731.35|22851.77|22731.77|22850.25|22730.25|10
1634624370000|2021-10-19 06:19:30|22851.68|22731.68|22852.6|22732.6|22853.38|22733.38|22851.68|22731.68|9
1634624380000|2021-10-19 06:19:40|22852.69|22732.69|22847.82|22727.82|22852.69|22732.69|22847.82|22727.82|9
1634624390000|2021-10-19 06:19:50|22847.92|22727.92|22847.84|22727.84|22848.15|22728.15|22846.6|22726.6|10
1634624400000|2021-10-19 06:20:00|22846.45|22726.45|22845.38|22725.38|22847.88|22727.88|22845.38|22725.38|10
1634624410000|2021-10-19 06:20:10|22844.45|22724.45|22844.27|22724.27|22845.62|22725.62|22844.27|22724.27|10
1634624420000|2021-10-19 06:20:20|22845.53|22725.53|22846.34|22726.34|22847.34|22727.34|22845.5|22725.5|10
1634624430000|2021-10-19 06:20:30|22846.32|22726.32|22847.71|22727.71|22847.71|22727.71|22846.04|22726.04|8
1634624440000|2021-10-19 06:20:40|22847.54|22727.54|22849.46|22729.46|22849.57|22729.57|22847.54|22727.54|10
1634624450000|2021-10-19 06:20:50|22849.45|22729.45|22849.88|22729.88|22850.24|22730.24|22848.02|22728.02|10
1634624460000|2021-10-19 06:21:00|22849.12|22729.12|22851.8|22731.8|22851.8|22731.8|22847.58|22727.58|10
1634624470000|2021-10-19 06:21:10|22851.9|22731.9|22853.56|22733.56|22853.56|22733.56|22851.9|22731.9|8
1634624480000|2021-10-19 06:21:20|22853.8|22733.8|22856.58|22736.58|22856.58|22736.58|22853.8|22733.8|10
1634624490000|2021-10-19 06:21:30|22859.25|22739.25|22862.21|22742.21|22862.21|22742.21|22859.25|22739.25|10
1634624500000|2021-10-19 06:21:40|22862.43|22742.43|22865.51|22745.51|22865.51|22745.51|22862.43|22742.43|9
1634624510000|2021-10-19 06:21:50|22865.5|22745.5|22864.33|22744.33|22865.5|22745.5|22864.33|22744.33|10
1634624520000|2021-10-19 06:22:00|22864.32|22744.32|22865.63|22745.63|22865.63|22745.63|22864.14|22744.14|9
1634624530000|2021-10-19 06:22:10|22866.3|22746.3|22866.32|22746.32|22866.34|22746.34|22865.63|22745.63|10
1634624540000|2021-10-19 06:22:20|22866.58|22746.58|22870.38|22750.38|22870.38|22750.38|22866.41|22746.41|9
1634624550000|2021-10-19 06:22:30|22870.47|22750.47|22867.54|22747.54|22870.62|22750.62|22867.14|22747.14|9
1634624560000|2021-10-19 06:22:40|22867.7|22747.7|22868.39|22748.39|22869.26|22749.26|22867.7|22747.7|8
1634624570000|2021-10-19 06:22:50|22869.7|22749.7|22869.49|22749.49|22869.7|22749.7|22869.16|22749.16|9
1634624580000|2021-10-19 06:23:00|22869.57|22749.57|22871.8|22751.8|22871.8|22751.8|22869.46|22749.46|9
1634624590000|2021-10-19 06:23:10|22871.18|22751.18|22873.94|22753.94|22873.94|22753.94|22871.18|22751.18|10
1634624600000|2021-10-19 06:23:20|22875.36|22755.36|22877.8|22757.8|22877.85|22757.85|22875.36|22755.36|10
1634624610000|2021-10-19 06:23:30|22878.31|22758.31|22879.5|22759.5|22879.5|22759.5|22877.93|22757.93|9
1634624620000|2021-10-19 06:23:40|22879.59|22759.59|22878.97|22758.97|22879.59|22759.59|22877.85|22757.85|10
1634624630000|2021-10-19 06:23:50|22879.09|22759.09|22879.84|22759.84|22880.41|22760.41|22878.88|22758.88|8
1634624640000|2021-10-19 06:24:00|22878.93|22758.93|22878.94|22758.94|22880.53|22760.53|22878.93|22758.93|8
1634624650000|2021-10-19 06:24:10|22878.63|22758.63|22881.3|22761.3|22881.3|22761.3|22878.55|22758.55|10
1634624660000|2021-10-19 06:24:20|22881.79|22761.79|22883.03|22763.03|22883.11|22763.11|22881.53|22761.53|9
1634624670000|2021-10-19 06:24:30|22884.26|22764.26|22883.19|22763.19|22884.26|22764.26|22883.19|22763.19|9
1634624680000|2021-10-19 06:24:40|22883.22|22763.22|22884.66|22764.66|22884.75|22764.75|22882.9|22762.9|9
1634624690000|2021-10-19 06:24:50|22883.79|22763.79|22885.46|22765.46|22886.39|22766.39|22883.79|22763.79|7
1634624700000|2021-10-19 06:25:00|22885.5|22765.5|22885.67|22765.67|22886.77|22766.77|22885.5|22765.5|9
1634624710000|2021-10-19 06:25:10|22885.01|22765.01|22885.49|22765.49|22885.49|22765.49|22884.46|22764.46|10
1634624720000|2021-10-19 06:25:20|22884.82|22764.82|22884.71|22764.71|22885.23|22765.23|22884.71|22764.71|7
1634624730000|2021-10-19 06:25:30|22884.65|22764.65|22883.3|22763.3|22885.05|22765.05|22883.3|22763.3|10
1634624740000|2021-10-19 06:25:40|22882.23|22762.23|22882.79|22762.79|22882.79|22762.79|22881.9|22761.9|10
1634624750000|2021-10-19 06:25:50|22882.23|22762.23|22879.96|22759.96|22882.23|22762.23|22879.96|22759.96|10
1634624760000|2021-10-19 06:26:00|22879.89|22759.89|22877.95|22757.95|22879.89|22759.89|22877.95|22757.95|9
1634624770000|2021-10-19 06:26:10|22878.84|22758.84|22878.37|22758.37|22878.84|22758.84|22878.37|22758.37|6
1634624780000|2021-10-19 06:26:20|22877.41|22757.41|22877.97|22757.97|22877.97|22757.97|22877.06|22757.06|8
1634624790000|2021-10-19 06:26:30|22878.05|22758.05|22876.03|22756.03|22878.36|22758.36|22876.03|22756.03|6
1634624800000|2021-10-19 06:26:40|22875.49|22755.49|22874.87|22754.87|22876.41|22756.41|22874.73|22754.73|10
1634624810000|2021-10-19 06:26:50|22874.68|22754.68|22873.47|22753.47|22875.34|22755.34|22873.47|22753.47|8
1634624820000|2021-10-19 06:27:00|22873.77|22753.77|22874.1|22754.1|22874.54|22754.54|22873.51|22753.51|10
1634624830000|2021-10-19 06:27:10|22873.81|22753.81|22874.39|22754.39|22874.85|22754.85|22873.81|22753.81|7
1634624840000|2021-10-19 06:27:20|22874.78|22754.78|22873.55|22753.55|22876.38|22756.38|22873.55|22753.55|9
1634624850000|2021-10-19 06:27:30|22873.57|22753.57|22877.68|22757.68|22877.68|22757.68|22873.57|22753.57|10
1634624860000|2021-10-19 06:27:40|22878.11|22758.11|22883.01|22763.01|22883.01|22763.01|22878.11|22758.11|10
1634624870000|2021-10-19 06:27:50|22883.12|22763.12|22885.62|22765.62|22886.5|22766.5|22883.12|22763.12|6
1634624880000|2021-10-19 06:28:00|22886.95|22766.95|22885.81|22765.81|22886.95|22766.95|22884.42|22764.42|9
1634624890000|2021-10-19 06:28:10|22887.41|22767.41|22888.44|22768.44|22888.44|22768.44|22887.07|22767.07|9
1634624900000|2021-10-19 06:28:20|22888.33|22768.33|22889.65|22769.65|22889.87|22769.87|22888.33|22768.33|9
1634624910000|2021-10-19 06:28:30|22889.99|22769.99|22891.14|22771.14|22892.03|22772.03|22889.95|22769.95|9
1634624920000|2021-10-19 06:28:40|22890.81|22770.81|22890.61|22770.61|22891.36|22771.36|22890.27|22770.27|10
1634624930000|2021-10-19 06:28:50|22890.34|22770.34|22892.19|22772.19|22892.19|22772.19|22890.34|22770.34|9
1634624940000|2021-10-19 06:29:00|22892.23|22772.23|22892.76|22772.76|22892.93|22772.93|22892.14|22772.14|8
1634624950000|2021-10-19 06:29:10|22892.7|22772.7|22893.94|22773.94|22893.94|22773.94|22892.66|22772.66|10
1634624960000|2021-10-19 06:29:20|22893.76|22773.76|22894.44|22774.44|22894.78|22774.78|22893.73|22773.73|10
1634624970000|2021-10-19 06:29:30|22894.38|22774.38|22895.52|22775.52|22895.52|22775.52|22894.38|22774.38|9
1634624980000|2021-10-19 06:29:40|22896.68|22776.68|22895.53|22775.53|22897.28|22777.28|22895.42|22775.42|8
1634624990000|2021-10-19 06:29:50|22896.4|22776.4|22896.9|22776.9|22897.5|22777.5|22896.07|22776.07|9
1634625000000|2021-10-19 06:30:00|22897.2|22777.2|22899.54|22779.54|22899.66|22779.66|22897.2|22777.2|8
1634625010000|2021-10-19 06:30:10|22899.43|22779.43|22900.44|22780.44|22901.15|22781.15|22899.35|22779.35|9
1634625020000|2021-10-19 06:30:20|22900.48|22780.48|22901.21|22781.21|22901.21|22781.21|22900.42|22780.42|10
1634625030000|2021-10-19 06:30:30|22901.42|22781.42|22899.94|22779.94|22901.42|22781.42|22899.94|22779.94|8
1634625040000|2021-10-19 06:30:40|22899.9|22779.9|22899.07|22779.07|22899.93|22779.93|22897.21|22777.21|10
1634625050000|2021-10-19 06:30:50|22898.54|22778.54|22895.62|22775.62|22898.54|22778.54|22895.4|22775.4|10
1634625060000|2021-10-19 06:31:00|22896.54|22776.54|22894.91|22774.91|22896.73|22776.73|22894.91|22774.91|8
1634625070000|2021-10-19 06:31:10|22895.15|22775.15|22894.89|22774.89|22895.15|22775.15|22893.96|22773.96|10
1634625080000|2021-10-19 06:31:20|22894.3|22774.3|22892.73|22772.73|22894.62|22774.62|22892.73|22772.73|10
1634625090000|2021-10-19 06:31:30|22892.91|22772.91|22893.83|22773.83|22893.94|22773.94|22892.81|22772.81|9
1634625100000|2021-10-19 06:31:40|22893.95|22773.95|22891.16|22771.16|22893.95|22773.95|22891.16|22771.16|10
1634625110000|2021-10-19 06:31:50|22888.7|22768.7|22887.7|22767.7|22888.7|22768.7|22887.51|22767.51|9
1634625120000|2021-10-19 06:32:00|22887.68|22767.68|22887.02|22767.02|22887.93|22767.93|22887.02|22767.02|9
1634625130000|2021-10-19 06:32:10|22886.33|22766.33|22886.33|22766.33|22886.81|22766.81|22886.27|22766.27|10
1634625140000|2021-10-19 06:32:20|22885.92|22765.92|22885.33|22765.33|22887.03|22767.03|22885.23|22765.23|10
1634625150000|2021-10-19 06:32:30|22885.23|22765.23|22885.24|22765.24|22886.89|22766.89|22885.04|22765.04|8
1634625160000|2021-10-19 06:32:40|22885.04|22765.04|22881.53|22761.53|22885.58|22765.58|22881.53|22761.53|10
1634625170000|2021-10-19 06:32:50|22881.82|22761.82|22879.27|22759.27|22881.82|22761.82|22878.66|22758.66|8
1634625180000|2021-10-19 06:33:00|22879.3|22759.3|22880.3|22760.3|22880.34|22760.34|22878.53|22758.53|9
1634625190000|2021-10-19 06:33:10|22880.95|22760.95|22878.12|22758.12|22880.95|22760.95|22877.71|22757.71|10
1634625200000|2021-10-19 06:33:20|22877.82|22757.82|22875.33|22755.33|22877.82|22757.82|22875.13|22755.13|10
1634625210000|2021-10-19 06:33:30|22875.56|22755.56|22876.33|22756.33|22876.71|22756.71|22875.56|22755.56|9
1634625220000|2021-10-19 06:33:40|22874.78|22754.78|22875.32|22755.32|22875.68|22755.68|22874.78|22754.78|8
1634625230000|2021-10-19 06:33:50|22875.18|22755.18|22872.61|22752.61|22875.35|22755.35|22872.61|22752.61|8
1634625240000|2021-10-19 06:34:00|22872.36|22752.36|22870.37|22750.37|22872.66|22752.66|22869.89|22749.89|10
1634625250000|2021-10-19 06:34:10|22870.47|22750.47|22870.18|22750.18|22870.47|22750.47|22869.4|22749.4|10
1634625260000|2021-10-19 06:34:20|22870|22750|22869.15|22749.15|22870.61|22750.61|22869.15|22749.15|10
1634625270000|2021-10-19 06:34:30|22868.48|22748.48|22866.85|22746.85|22868.48|22748.48|22866.59|22746.59|9
1634625280000|2021-10-19 06:34:40|22865.72|22745.72|22862.35|22742.35|22865.72|22745.72|22861.99|22741.99|9
1634625290000|2021-10-19 06:34:50|22861.71|22741.71|22864.21|22744.21|22864.21|22744.21|22860.95|22740.95|10
1634625300000|2021-10-19 06:35:00|22865.46|22745.46|22863.21|22743.21|22866.09|22746.09|22863.21|22743.21|10
1634625310000|2021-10-19 06:35:10|22863.83|22743.83|22856.87|22736.87|22863.98|22743.98|22856.87|22736.87|10
1634625320000|2021-10-19 06:35:20|22854.88|22734.88|22850.18|22730.18|22854.88|22734.88|22850.18|22730.18|10
1634625330000|2021-10-19 06:35:30|22849.76|22729.76|22851.38|22731.38|22851.69|22731.69|22849.27|22729.27|10
1634625340000|2021-10-19 06:35:40|22851.48|22731.48|22855.11|22735.11|22855.11|22735.11|22851.48|22731.48|10
1634625350000|2021-10-19 06:35:50|22855.35|22735.35|22856.33|22736.33|22856.97|22736.97|22855.35|22735.35|9
1634625360000|2021-10-19 06:36:00|22856.65|22736.65|22858.08|22738.08|22858.82|22738.82|22856.65|22736.65|10
1634625370000|2021-10-19 06:36:10|22857.69|22737.69|22860.15|22740.15|22860.21|22740.21|22857.33|22737.33|9
1634625380000|2021-10-19 06:36:20|22859.69|22739.69|22861.46|22741.46|22861.46|22741.46|22859.49|22739.49|10
1634625390000|2021-10-19 06:36:30|22861.51|22741.51|22863.68|22743.68|22864.29|22744.29|22861.51|22741.51|10
1634625400000|2021-10-19 06:36:40|22862.63|22742.63|22864.64|22744.64|22864.78|22744.78|22862.51|22742.51|10
1634625410000|2021-10-19 06:36:50|22865.07|22745.07|22860.8|22740.8|22865.07|22745.07|22860.8|22740.8|10
1634625420000|2021-10-19 06:37:00|22860.37|22740.37|22859.55|22739.55|22860.37|22740.37|22857.5|22737.5|10
1634625430000|2021-10-19 06:37:10|22858.38|22738.38|22854.2|22734.2|22858.97|22738.97|22854.15|22734.15|10
1634625440000|2021-10-19 06:37:20|22854.17|22734.17|22849.28|22729.28|22854.17|22734.17|22849.28|22729.28|10
1634625450000|2021-10-19 06:37:30|22848.78|22728.78|22845.96|22725.96|22848.78|22728.78|22845.95|22725.95|10
1634625460000|2021-10-19 06:37:40|22845.93|22725.93|22844.84|22724.84|22847.92|22727.92|22844.84|22724.84|10
1634625470000|2021-10-19 06:37:50|22844.51|22724.51|22842.13|22722.13|22845.13|22725.13|22842.13|22722.13|10
1634625480000|2021-10-19 06:38:00|22842.06|22722.06|22841.08|22721.08|22842.06|22722.06|22840.58|22720.58|9
1634625490000|2021-10-19 06:38:10|22841.31|22721.31|22838.97|22718.97|22842.68|22722.68|22836.44|22716.44|10
1634625500000|2021-10-19 06:38:20|22838.35|22718.35|22826.36|22706.36|22838.35|22718.35|22826.36|22706.36|10
1634625510000|2021-10-19 06:38:30|22824.8|22704.8|22824.12|22704.12|22824.87|22704.87|22821.54|22701.54|9
1634625520000|2021-10-19 06:38:40|22824.38|22704.38|22824.71|22704.71|22829.13|22709.13|22824.38|22704.38|10
1634625530000|2021-10-19 06:38:50|22826.19|22706.19|22825.74|22705.74|22828.11|22708.11|22825.6|22705.6|10
1634625540000|2021-10-19 06:39:00|22827.01|22707.01|22825.46|22705.46|22828.28|22708.28|22825.4|22705.4|10
1634625550000|2021-10-19 06:39:10|22825.25|22705.25|22824|22704|22825.35|22705.35|22823.68|22703.68|10
1634625560000|2021-10-19 06:39:20|22823.58|22703.58|22818.75|22698.75|22823.58|22703.58|22818.75|22698.75|10
1634625570000|2021-10-19 06:39:30|22818.95|22698.95|22810.23|22690.23|22818.95|22698.95|22810.23|22690.23|10
1634625580000|2021-10-19 06:39:40|22810.02|22690.02|22794.66|22674.66|22810.02|22690.02|22794.53|22674.53|10
1634625590000|2021-10-19 06:39:50|22793.93|22673.93|22793.59|22673.59|22793.93|22673.93|22792.3|22672.3|10
1634625600000|2021-10-19 06:40:00|22792.51|22672.51|22803.9|22683.9|22803.9|22683.9|22792.51|22672.51|10
1634625610000|2021-10-19 06:40:10|22803.99|22683.99|22806.58|22686.58|22806.58|22686.58|22803.99|22683.99|10
1634625620000|2021-10-19 06:40:20|22806.63|22686.63|22808.05|22688.05|22808.9|22688.9|22806.63|22686.63|9
1634625630000|2021-10-19 06:40:30|22808.5|22688.5|22813.79|22693.79|22814.25|22694.25|22808.5|22688.5|10
1634625640000|2021-10-19 06:40:40|22813.52|22693.52|22823.19|22703.19|22823.19|22703.19|22813.52|22693.52|10
1634625650000|2021-10-19 06:40:50|22826.98|22706.98|22823.31|22703.31|22827.09|22707.09|22823.31|22703.31|10
1634625660000|2021-10-19 06:41:00|22823.53|22703.53|22822.31|22702.31|22823.53|22703.53|22818.36|22698.36|10
1634625670000|2021-10-19 06:41:10|22822.57|22702.57|22823.29|22703.29|22823.97|22703.97|22822.57|22702.57|10
1634625680000|2021-10-19 06:41:20|22824.35|22704.35|22823.65|22703.65|22824.76|22704.76|22822.88|22702.88|10
1634625690000|2021-10-19 06:41:30|22822.86|22702.86|22820.78|22700.78|22823.25|22703.25|22820.78|22700.78|10
1634625700000|2021-10-19 06:41:40|22817.72|22697.72|22813.41|22693.41|22817.72|22697.72|22813.37|22693.37|10
1634625710000|2021-10-19 06:41:50|22813.08|22693.08|22801.37|22681.37|22813.08|22693.08|22801.37|22681.37|10
1634625720000|2021-10-19 06:42:00|22800.13|22680.13|22802.84|22682.84|22802.84|22682.84|22800.13|22680.13|10
1634625730000|2021-10-19 06:42:10|22802.45|22682.45|22797.61|22677.61|22802.45|22682.45|22796.63|22676.63|10
1634625740000|2021-10-19 06:42:20|22796.86|22676.86|22795.28|22675.28|22797.7|22677.7|22795.28|22675.28|10
1634625750000|2021-10-19 06:42:30|22794.58|22674.58|22792.45|22672.45|22795.23|22675.23|22791.94|22671.94|10
1634625760000|2021-10-19 06:42:40|22792.42|22672.42|22791.59|22671.59|22792.5|22672.5|22789.86|22669.86|10
1634625770000|2021-10-19 06:42:50|22790.81|22670.81|22783.24|22663.24|22790.81|22670.81|22783.24|22663.24|10
1634625780000|2021-10-19 06:43:00|22782.79|22662.79|22774.9|22654.9|22782.79|22662.79|22774.9|22654.9|10
1634625790000|2021-10-19 06:43:10|22774.34|22654.34|22776.69|22656.69|22777.24|22657.24|22774.34|22654.34|10
1634625800000|2021-10-19 06:43:20|22777.02|22657.02|22775.64|22655.64|22777.02|22657.02|22774.54|22654.54|10
1634625810000|2021-10-19 06:43:30|22777.24|22657.24|22778.48|22658.48|22778.84|22658.84|22776.94|22656.94|10
1634625820000|2021-10-19 06:43:40|22777.97|22657.97|22779.79|22659.79|22780.76|22660.76|22777.97|22657.97|9
1634625830000|2021-10-19 06:43:50|22778.98|22658.98|22777.86|22657.86|22778.98|22658.98|22777.41|22657.41|10
1634625840000|2021-10-19 06:44:00|22777.5|22657.5|22779.05|22659.05|22779.05|22659.05|22776.9|22656.9|9
1634625850000|2021-10-19 06:44:10|22780.19|22660.19|22781.4|22661.4|22781.92|22661.92|22780.05|22660.05|10
1634625860000|2021-10-19 06:44:20|22780.74|22660.74|22785.64|22665.64|22785.64|22665.64|22780.74|22660.74|10
1634625870000|2021-10-19 06:44:30|22785.43|22665.43|22791.8|22671.8|22791.8|22671.8|22785.43|22665.43|9
1634625880000|2021-10-19 06:44:40|22791.79|22671.79|22792.72|22672.72|22792.72|22672.72|22791.68|22671.68|10
1634625890000|2021-10-19 06:44:50|22792.77|22672.77|22797.01|22677.01|22797.01|22677.01|22791.85|22671.85|10
1634625900000|2021-10-19 06:45:00|22797.47|22677.47|22798.2|22678.2|22798.61|22678.61|22797.47|22677.47|10
1634625910000|2021-10-19 06:45:10|22797.51|22677.51|22795.83|22675.83|22797.6|22677.6|22795.79|22675.79|10
1634625920000|2021-10-19 06:45:20|22796.46|22676.46|22803.33|22683.33|22803.36|22683.36|22796.46|22676.46|9
1634625930000|2021-10-19 06:45:30|22804.77|22684.77|22806.23|22686.23|22806.74|22686.74|22804.36|22684.36|9
1634625940000|2021-10-19 06:45:40|22808|22688|22806.22|22686.22|22808.26|22688.26|22806.22|22686.22|10
1634625950000|2021-10-19 06:45:50|22806.6|22686.6|22804.9|22684.9|22806.6|22686.6|22804.17|22684.17|9
1634625960000|2021-10-19 06:46:00|22805.61|22685.61|22808.4|22688.4|22809.06|22689.06|22805.24|22685.24|10
1634625970000|2021-10-19 06:46:10|22808.75|22688.75|22804.66|22684.66|22808.75|22688.75|22804.66|22684.66|10
1634625980000|2021-10-19 06:46:20|22805.05|22685.05|22805.12|22685.12|22806.15|22686.15|22804.88|22684.88|10
1634625990000|2021-10-19 06:46:30|22805.07|22685.07|22800.3|22680.3|22805.07|22685.07|22800.3|22680.3|10
1634626000000|2021-10-19 06:46:40|22800.93|22680.93|22799.18|22679.18|22800.93|22680.93|22798.97|22678.97|10
1634626010000|2021-10-19 06:46:50|22799.39|22679.39|22800.65|22680.65|22800.66|22680.66|22799.25|22679.25|9
1634626020000|2021-10-19 06:47:00|22800.95|22680.95|22801.9|22681.9|22801.9|22681.9|22800.68|22680.68|10
1634626030000|2021-10-19 06:47:10|22801.63|22681.63|22800.22|22680.22|22802|22682|22800.22|22680.22|9
1634626040000|2021-10-19 06:47:20|22800.17|22680.17|22803.56|22683.56|22803.56|22683.56|22800.17|22680.17|10
1634626050000|2021-10-19 06:47:30|22804.1|22684.1|22807.42|22687.42|22807.42|22687.42|22804.1|22684.1|10
1634626060000|2021-10-19 06:47:40|22807.36|22687.36|22809.31|22689.31|22809.31|22689.31|22807.36|22687.36|10
1634626070000|2021-10-19 06:47:50|22810.46|22690.46|22815.27|22695.27|22815.33|22695.33|22810.46|22690.46|9
1634626080000|2021-10-19 06:48:00|22815.28|22695.28|22817.08|22697.08|22817.08|22697.08|22815.28|22695.28|6
1634626090000|2021-10-19 06:48:10|22817.69|22697.69|22816.43|22696.43|22818.55|22698.55|22816.43|22696.43|10
1634626100000|2021-10-19 06:48:20|22816.61|22696.61|22815.27|22695.27|22816.81|22696.81|22814.53|22694.53|10
1634626110000|2021-10-19 06:48:30|22815.15|22695.15|22812.89|22692.89|22815.15|22695.15|22812.89|22692.89|10
1634626120000|2021-10-19 06:48:40|22813.1|22693.1|22810.75|22690.75|22813.1|22693.1|22810.75|22690.75|10
1634626130000|2021-10-19 06:48:50|22810.29|22690.29|22808.7|22688.7|22810.99|22690.99|22808.7|22688.7|10
1634626140000|2021-10-19 06:49:00|22809.04|22689.04|22809.11|22689.11|22809.52|22689.52|22808.88|22688.88|10
1634626150000|2021-10-19 06:49:10|22809.55|22689.55|22808.32|22688.32|22809.55|22689.55|22808.05|22688.05|10
1634626160000|2021-10-19 06:49:20|22808.94|22688.94|22809.11|22689.11|22809.11|22689.11|22807.49|22687.49|9
1634626170000|2021-10-19 06:49:30|22809.51|22689.51|22812.22|22692.22|22812.22|22692.22|22809.51|22689.51|10
1634626180000|2021-10-19 06:49:40|22812.44|22692.44|22814.08|22694.08|22814.15|22694.15|22812.34|22692.34|10
1634626190000|2021-10-19 06:49:50|22814.32|22694.32|22816.18|22696.18|22816.18|22696.18|22814.32|22694.32|9
1634626200000|2021-10-19 06:50:00|22815.73|22695.73|22815.36|22695.36|22816.33|22696.33|22815.03|22695.03|10
1634626210000|2021-10-19 06:50:10|22815.88|22695.88|22817.45|22697.45|22817.45|22697.45|22815.88|22695.88|10
1634626220000|2021-10-19 06:50:20|22817.97|22697.97|22814.99|22694.99|22817.97|22697.97|22814.99|22694.99|9
1634626230000|2021-10-19 06:50:30|22813.76|22693.76|22808.8|22688.8|22813.76|22693.76|22808.8|22688.8|10
1634626240000|2021-10-19 06:50:40|22808.79|22688.79|22811.62|22691.62|22813.18|22693.18|22808.79|22688.79|9
1634626250000|2021-10-19 06:50:50|22813.08|22693.08|22809.82|22689.82|22813.08|22693.08|22809.82|22689.82|10
1634626260000|2021-10-19 06:51:00|22810.32|22690.32|22807.35|22687.35|22810.78|22690.78|22807.35|22687.35|10
1634626270000|2021-10-19 06:51:10|22807.16|22687.16|22806.62|22686.62|22807.16|22687.16|22805.28|22685.28|10
1634626280000|2021-10-19 06:51:20|22806.67|22686.67|22804.59|22684.59|22806.76|22686.76|22804.46|22684.46|10
1634626290000|2021-10-19 06:51:30|22804.73|22684.73|22805.05|22685.05|22805.48|22685.48|22804.73|22684.73|10
1634626300000|2021-10-19 06:51:40|22805.59|22685.59|22807.5|22687.5|22808.51|22688.51|22805.59|22685.59|10
1634626310000|2021-10-19 06:51:50|22807.95|22687.95|22808.86|22688.86|22809.67|22689.67|22807.95|22687.95|10
1634626320000|2021-10-19 06:52:00|22808.76|22688.76|22804.6|22684.6|22808.76|22688.76|22804.22|22684.22|10
1634626330000|2021-10-19 06:52:10|22804.59|22684.59|22803.78|22683.78|22805.54|22685.54|22803.78|22683.78|10
1634626340000|2021-10-19 06:52:20|22803.54|22683.54|22803.98|22683.98|22804.03|22684.03|22802.88|22682.88|10
1634626350000|2021-10-19 06:52:30|22803.55|22683.55|22803.11|22683.11|22803.55|22683.55|22802.6|22682.6|10
1634626360000|2021-10-19 06:52:40|22802.91|22682.91|22798.07|22678.07|22803.31|22683.31|22798.07|22678.07|10
1634626370000|2021-10-19 06:52:50|22797.26|22677.26|22792.04|22672.04|22797.26|22677.26|22792.04|22672.04|10
1634626380000|2021-10-19 06:53:00|22790.85|22670.85|22788.01|22668.01|22790.85|22670.85|22788.01|22668.01|8
1634626390000|2021-10-19 06:53:10|22787.49|22667.49|22784.39|22664.39|22787.49|22667.49|22784.39|22664.39|9
1634626400000|2021-10-19 06:53:20|22783.07|22663.07|22778.3|22658.3|22783.07|22663.07|22777.82|22657.82|10
1634626410000|2021-10-19 06:53:30|22778.09|22658.09|22773.13|22653.13|22778.09|22658.09|22771.27|22651.27|9
1634626420000|2021-10-19 06:53:40|22773.55|22653.55|22772.57|22652.57|22774.41|22654.41|22772.57|22652.57|9
1634626430000|2021-10-19 06:53:50|22772.88|22652.88|22768.65|22648.65|22772.88|22652.88|22768.65|22648.65|9
1634626440000|2021-10-19 06:54:00|22768.2|22648.2|22764.69|22644.69|22768.2|22648.2|22764.3|22644.3|10
1634626450000|2021-10-19 06:54:10|22764.44|22644.44|22767.36|22647.36|22767.36|22647.36|22763.6|22643.6|10
1634626460000|2021-10-19 06:54:20|22767.49|22647.49|22773.9|22653.9|22773.9|22653.9|22767.49|22647.49|10
1634626470000|2021-10-19 06:54:30|22774.35|22654.35|22775.76|22655.76|22775.76|22655.76|22773.97|22653.97|10
1634626480000|2021-10-19 06:54:40|22776.11|22656.11|22777.88|22657.88|22777.88|22657.88|22775.21|22655.21|10
1634626490000|2021-10-19 06:54:50|22777.89|22657.89|22781.92|22661.92|22781.92|22661.92|22777.89|22657.89|10
1634626500000|2021-10-19 06:55:00|22782.21|22662.21|22786.04|22666.04|22786.04|22666.04|22782.2|22662.2|10
1634626510000|2021-10-19 06:55:10|22786.19|22666.19|22789.87|22669.87|22789.87|22669.87|22786.19|22666.19|9
1634626520000|2021-10-19 06:55:20|22789.35|22669.35|22788.83|22668.83|22789.4|22669.4|22788.77|22668.77|10
1634626530000|2021-10-19 06:55:30|22788.35|22668.35|22788.28|22668.28|22789.27|22669.27|22788.21|22668.21|10
1634626540000|2021-10-19 06:55:40|22788.19|22668.19|22788.79|22668.79|22789.23|22669.23|22787.95|22667.95|10
1634626550000|2021-10-19 06:55:50|22788.62|22668.62|22789.7|22669.7|22789.89|22669.89|22788.62|22668.62|8
1634626560000|2021-10-19 06:56:00|22789.74|22669.74|22789.78|22669.78|22790.78|22670.78|22788.93|22668.93|10
1634626570000|2021-10-19 06:56:10|22789.57|22669.57|22789.67|22669.67|22789.67|22669.67|22788.66|22668.66|6
1634626580000|2021-10-19 06:56:20|22790.06|22670.06|22786.89|22666.89|22790.55|22670.55|22786.89|22666.89|10
1634626590000|2021-10-19 06:56:30|22786.69|22666.69|22783.29|22663.29|22786.69|22666.69|22783.29|22663.29|10
1634626600000|2021-10-19 06:56:40|22783.17|22663.17|22783.89|22663.89|22783.89|22663.89|22782.47|22662.47|10
1634626610000|2021-10-19 06:56:50|22783.81|22663.81|22781.75|22661.75|22783.81|22663.81|22781.43|22661.43|10
1634626620000|2021-10-19 06:57:00|22781.19|22661.19|22781.66|22661.66|22781.66|22661.66|22779.11|22659.11|10
1634626630000|2021-10-19 06:57:10|22784.38|22664.38|22780.44|22660.44|22784.38|22664.38|22780.35|22660.35|10
1634626640000|2021-10-19 06:57:20|22781.11|22661.11|22779.48|22659.48|22781.11|22661.11|22779.34|22659.34|10
1634626650000|2021-10-19 06:57:30|22779.72|22659.72|22778.81|22658.81|22780.04|22660.04|22778.37|22658.37|10
1634626660000|2021-10-19 06:57:40|22778.91|22658.91|22780.37|22660.37|22780.37|22660.37|22778.91|22658.91|9
1634626670000|2021-10-19 06:57:50|22780.73|22660.73|22779.85|22659.85|22780.74|22660.74|22779.82|22659.82|9
1634626680000|2021-10-19 06:58:00|22779.91|22659.91|22778.83|22658.83|22780.59|22660.59|22778.83|22658.83|10
1634626690000|2021-10-19 06:58:10|22778.77|22658.77|22779.31|22659.31|22779.39|22659.39|22778.29|22658.29|10
1634626700000|2021-10-19 06:58:20|22779.26|22659.26|22783.24|22663.24|22783.24|22663.24|22779.26|22659.26|9
1634626710000|2021-10-19 06:58:30|22783.44|22663.44|22785.66|22665.66|22785.68|22665.68|22783.44|22663.44|10
1634626720000|2021-10-19 06:58:40|22785.76|22665.76|22785.98|22665.98|22786.92|22666.92|22785.72|22665.72|8
1634626730000|2021-10-19 06:58:50|22785.39|22665.39|22785.5|22665.5|22785.5|22665.5|22784.34|22664.34|10
1634626740000|2021-10-19 06:59:00|22784.9|22664.9|22783.86|22663.86|22785.29|22665.29|22783.84|22663.84|8
1634626750000|2021-10-19 06:59:10|22784.03|22664.03|22781.5|22661.5|22784.04|22664.04|22781.5|22661.5|10
1634626760000|2021-10-19 06:59:20|22781.27|22661.27|22783.93|22663.93|22785.1|22665.1|22781.27|22661.27|10
1634626770000|2021-10-19 06:59:30|22784.18|22664.18|22788.78|22668.78|22788.78|22668.78|22784.18|22664.18|10
1634626780000|2021-10-19 06:59:40|22788.94|22668.94|22787.74|22667.74|22789.18|22669.18|22787.74|22667.74|10
1634626790000|2021-10-19 06:59:50|22786.65|22666.65|22789.16|22669.16|22789.16|22669.16|22786.27|22666.27|9
1634626800000|2021-10-19 07:00:00|22789.34|22669.34|22792.03|22672.03|22792.8|22672.8|22789.34|22669.34|10
1634626810000|2021-10-19 07:00:10|22792.34|22672.34|22794.37|22674.37|22794.39|22674.39|22791.98|22671.98|10
1634626820000|2021-10-19 07:00:20|22794.18|22674.18|22797.3|22677.3|22797.3|22677.3|22794.18|22674.18|10
1634626830000|2021-10-19 07:00:30|22797.99|22677.99|22802.69|22682.69|22802.69|22682.69|22797.99|22677.99|10
1634626840000|2021-10-19 07:00:40|22803.2|22683.2|22804.13|22684.13|22805.36|22685.36|22803.1|22683.1|9
1634626850000|2021-10-19 07:00:50|22804.03|22684.03|22805.75|22685.75|22806.35|22686.35|22804.03|22684.03|10
1634626860000|2021-10-19 07:01:00|22805.52|22685.52|22802.96|22682.96|22805.54|22685.54|22802.96|22682.96|10
1634626870000|2021-10-19 07:01:10|22803.01|22683.01|22797.83|22677.83|22803.01|22683.01|22797.83|22677.83|10
1634626880000|2021-10-19 07:01:20|22796.3|22676.3|22790.27|22670.27|22796.61|22676.61|22790.27|22670.27|10
1634626890000|2021-10-19 07:01:30|22790.31|22670.31|22784.65|22664.65|22790.31|22670.31|22784.49|22664.49|9
1634626900000|2021-10-19 07:01:40|22784.37|22664.37|22779.33|22659.33|22784.37|22664.37|22779.33|22659.33|10
1634626910000|2021-10-19 07:01:50|22779.35|22659.35|22775.41|22655.41|22779.35|22659.35|22775.41|22655.41|10
1634626920000|2021-10-19 07:02:00|22775.71|22655.71|22774.66|22654.66|22776.14|22656.14|22773.45|22653.45|10
1634626930000|2021-10-19 07:02:10|22774.72|22654.72|22768.35|22648.35|22774.72|22654.72|22768.35|22648.35|10
1634626940000|2021-10-19 07:02:20|22765.83|22645.83|22764.9|22644.9|22765.83|22645.83|22763.19|22643.19|10
1634626950000|2021-10-19 07:02:30|22764.96|22644.96|22762.04|22642.04|22764.96|22644.96|22762.04|22642.04|8
1634626960000|2021-10-19 07:02:40|22761.46|22641.46|22760.87|22640.87|22761.46|22641.46|22759.98|22639.98|10
1634626970000|2021-10-19 07:02:50|22760.22|22640.22|22754.93|22634.93|22760.22|22640.22|22754.93|22634.93|10
1634626980000|2021-10-19 07:03:00|22751.45|22631.45|22743.15|22623.15|22751.45|22631.45|22743.15|22623.15|9
1634626990000|2021-10-19 07:03:10|22742.45|22622.45|22741.2|22621.2|22742.45|22622.45|22740.67|22620.67|10
1634627000000|2021-10-19 07:03:20|22740.88|22620.88|22736.44|22616.44|22740.88|22620.88|22735.67|22615.67|10
1634627010000|2021-10-19 07:03:30|22736.45|22616.45|22736.67|22616.67|22737.4|22617.4|22735.59|22615.59|10
1634627020000|2021-10-19 07:03:40|22735.98|22615.98|22736.27|22616.27|22736.63|22616.63|22735.63|22615.63|9
1634627030000|2021-10-19 07:03:50|22736.35|22616.35|22737.8|22617.8|22737.91|22617.91|22735.61|22615.61|10
1634627040000|2021-10-19 07:04:00|22738.34|22618.34|22743.34|22623.34|22743.34|22623.34|22738.34|22618.34|10
1634627050000|2021-10-19 07:04:10|22743.62|22623.62|22744.57|22624.57|22744.61|22624.61|22743.14|22623.14|10
1634627060000|2021-10-19 07:04:20|22745.4|22625.4|22748.77|22628.77|22748.84|22628.84|22745.4|22625.4|10
1634627070000|2021-10-19 07:04:30|22748.81|22628.81|22749.65|22629.65|22749.65|22629.65|22748.65|22628.65|10
1634627080000|2021-10-19 07:04:40|22749.52|22629.52|22752.71|22632.71|22752.71|22632.71|22749.49|22629.49|10
1634627090000|2021-10-19 07:04:50|22754.26|22634.26|22758.28|22638.28|22758.28|22638.28|22754.26|22634.26|10
1634627100000|2021-10-19 07:05:00|22758.81|22638.81|22759.18|22639.18|22760.06|22640.06|22758.81|22638.81|10
1634627110000|2021-10-19 07:05:10|22760|22640|22758.78|22638.78|22760|22640|22755.61|22635.61|10
1634627120000|2021-10-19 07:05:20|22758.93|22638.93|22763.25|22643.25|22763.25|22643.25|22758.89|22638.89|10
1634627130000|2021-10-19 07:05:30|22763.74|22643.74|22766.95|22646.95|22767.2|22647.2|22763.74|22643.74|10
1634627140000|2021-10-19 07:05:40|22767.07|22647.07|22767.35|22647.35|22768.18|22648.18|22767.07|22647.07|10
1634627150000|2021-10-19 07:05:50|22767.9|22647.9|22770.61|22650.61|22770.61|22650.61|22767.87|22647.87|10
1634627160000|2021-10-19 07:06:00|22771.77|22651.77|22777.83|22657.83|22777.88|22657.88|22771.77|22651.77|10
1634627170000|2021-10-19 07:06:10|22778.03|22658.03|22783.63|22663.63|22783.66|22663.66|22778.03|22658.03|10
1634627180000|2021-10-19 07:06:20|22783.47|22663.47|22785.4|22665.4|22785.4|22665.4|22783.47|22663.47|10
1634627190000|2021-10-19 07:06:30|22785.25|22665.25|22789.29|22669.29|22789.29|22669.29|22785.25|22665.25|10
1634627200000|2021-10-19 07:06:40|22789.39|22669.39|22795.77|22675.77|22795.78|22675.78|22789.39|22669.39|9
1634627210000|2021-10-19 07:06:50|22796.06|22676.06|22791.02|22671.02|22796.15|22676.15|22791.02|22671.02|10
1634627220000|2021-10-19 07:07:00|22790.69|22670.69|22789.67|22669.67|22791.02|22671.02|22789.67|22669.67|9
1634627230000|2021-10-19 07:07:10|22789.98|22669.98|22790.65|22670.65|22790.65|22670.65|22789.52|22669.52|10
1634627240000|2021-10-19 07:07:20|22790.67|22670.67|22790.92|22670.92|22791.79|22671.79|22790.67|22670.67|10
1634627250000|2021-10-19 07:07:30|22791.1|22671.1|22791.92|22671.92|22792.2|22672.2|22790.59|22670.59|10
1634627260000|2021-10-19 07:07:40|22791.89|22671.89|22789.79|22669.79|22792.12|22672.12|22789.41|22669.41|10
1634627270000|2021-10-19 07:07:50|22789.78|22669.78|22782.93|22662.93|22789.78|22669.78|22782.93|22662.93|9
1634627280000|2021-10-19 07:08:00|22783.57|22663.57|22780.19|22660.19|22784.57|22664.57|22780.19|22660.19|8
1634627290000|2021-10-19 07:08:10|22779.83|22659.83|22779.16|22659.16|22779.83|22659.83|22778.29|22658.29|10
1634627300000|2021-10-19 07:08:20|22780.13|22660.13|22781.51|22661.51|22781.85|22661.85|22779.8|22659.8|8
1634627310000|2021-10-19 07:08:30|22781.64|22661.64|22781.63|22661.63|22782.63|22662.63|22781.39|22661.39|10
1634627320000|2021-10-19 07:08:40|22781.67|22661.67|22782.4|22662.4|22782.59|22662.59|22781.43|22661.43|8
1634627330000|2021-10-19 07:08:50|22782.27|22662.27|22780.2|22660.2|22782.27|22662.27|22780.17|22660.17|10
1634627340000|2021-10-19 07:09:00|22780.27|22660.27|22779.88|22659.88|22780.33|22660.33|22778.39|22658.39|9
1634627350000|2021-10-19 07:09:10|22779.85|22659.85|22778.91|22658.91|22780.29|22660.29|22777.49|22657.49|9
1634627360000|2021-10-19 07:09:20|22779.31|22659.31|22778.11|22658.11|22779.31|22659.31|22778.11|22658.11|8
1634627370000|2021-10-19 07:09:30|22778.56|22658.56|22780.67|22660.67|22780.72|22660.72|22778.48|22658.48|10
1634627380000|2021-10-19 07:09:40|22780.75|22660.75|22781.06|22661.06|22781.06|22661.06|22780.66|22660.66|8
1634627390000|2021-10-19 07:09:50|22781.1|22661.1|22784.17|22664.17|22784.21|22664.21|22781.1|22661.1|10
1634627400000|2021-10-19 07:10:00|22784.35|22664.35|22783.25|22663.25|22784.52|22664.52|22783.1|22663.1|9
1634627410000|2021-10-19 07:10:10|22783.23|22663.23|22783.57|22663.57|22783.57|22663.57|22782.9|22662.9|9
1634627420000|2021-10-19 07:10:20|22783.78|22663.78|22787.24|22667.24|22787.24|22667.24|22783.78|22663.78|10
1634627430000|2021-10-19 07:10:30|22787.2|22667.2|22789.02|22669.02|22789.02|22669.02|22787.2|22667.2|10
1634627440000|2021-10-19 07:10:40|22789.92|22669.92|22792.35|22672.35|22792.95|22672.95|22789.88|22669.88|10
1634627450000|2021-10-19 07:10:50|22791.53|22671.53|22797.31|22677.31|22797.76|22677.76|22791.53|22671.53|10
1634627460000|2021-10-19 07:11:00|22798.01|22678.01|22796.79|22676.79|22798.26|22678.26|22795.66|22675.66|8
1634627470000|2021-10-19 07:11:10|22797.39|22677.39|22797.01|22677.01|22797.39|22677.39|22795.72|22675.72|10
1634627480000|2021-10-19 07:11:20|22796.9|22676.9|22798.05|22678.05|22798.05|22678.05|22796.9|22676.9|10
1634627490000|2021-10-19 07:11:30|22797.76|22677.76|22799.95|22679.95|22800.14|22680.14|22797.76|22677.76|10
1634627500000|2021-10-19 07:11:40|22800.01|22680.01|22799.05|22679.05|22800.01|22680.01|22798.04|22678.04|9
1634627510000|2021-10-19 07:11:50|22799.06|22679.06|22796.82|22676.82|22799.06|22679.06|22796.82|22676.82|8
1634627520000|2021-10-19 07:12:00|22797.84|22677.84|22797.47|22677.47|22799.03|22679.03|22797.27|22677.27|8
1634627530000|2021-10-19 07:12:10|22797.51|22677.51|22797.84|22677.84|22798.62|22678.62|22797.51|22677.51|7
1634627540000|2021-10-19 07:12:20|22797.62|22677.62|22795.87|22675.87|22797.62|22677.62|22795.87|22675.87|8
1634627550000|2021-10-19 07:12:30|22795.77|22675.77|22795.87|22675.87|22795.87|22675.87|22795.6|22675.6|6
1634627560000|2021-10-19 07:12:40|22795.8|22675.8|22798.14|22678.14|22799.11|22679.11|22795.8|22675.8|9
1634627570000|2021-10-19 07:12:50|22797.21|22677.21|22798.01|22678.01|22799.4|22679.4|22797.21|22677.21|10
1634627580000|2021-10-19 07:13:00|22797.25|22677.25|22798.56|22678.56|22798.63|22678.63|22797.17|22677.17|8
1634627590000|2021-10-19 07:13:10|22799.66|22679.66|22799.48|22679.48|22799.8|22679.8|22799.4|22679.4|8
1634627600000|2021-10-19 07:13:20|22799.51|22679.51|22797.2|22677.2|22800.12|22680.12|22797|22677|9
1634627610000|2021-10-19 07:13:30|22796.73|22676.73|22796.49|22676.49|22796.73|22676.73|22795.89|22675.89|9
1634627620000|2021-10-19 07:13:40|22796.55|22676.55|22794.51|22674.51|22796.55|22676.55|22794.51|22674.51|9
1634627630000|2021-10-19 07:13:50|22793.41|22673.41|22793.34|22673.34|22793.86|22673.86|22793.34|22673.34|8
1634627640000|2021-10-19 07:14:00|22793.23|22673.23|22791.32|22671.32|22794.21|22674.21|22791.32|22671.32|8
1634627650000|2021-10-19 07:14:10|22791.18|22671.18|22792.45|22672.45|22792.45|22672.45|22790.77|22670.77|9
1634627660000|2021-10-19 07:14:20|22792.68|22672.68|22791.91|22671.91|22792.68|22672.68|22791.35|22671.35|9
1634627670000|2021-10-19 07:14:30|22791.62|22671.62|22793.53|22673.53|22794.56|22674.56|22791.62|22671.62|9
1634627680000|2021-10-19 07:14:40|22793.76|22673.76|22793.99|22673.99|22793.99|22673.99|22793.08|22673.08|8
1634627690000|2021-10-19 07:14:50|22794.03|22674.03|22795.03|22675.03|22795.03|22675.03|22794.03|22674.03|10
1634627700000|2021-10-19 07:15:00|22794.83|22674.83|22794.25|22674.25|22794.83|22674.83|22793.89|22673.89|7
1634627710000|2021-10-19 07:15:10|22794.36|22674.36|22793.81|22673.81|22795.15|22675.15|22793.81|22673.81|10
1634627720000|2021-10-19 07:15:20|22794.55|22674.55|22795.07|22675.07|22795.74|22675.74|22794.13|22674.13|9
1634627730000|2021-10-19 07:15:30|22793.9|22673.9|22792.71|22672.71|22793.9|22673.9|22792.54|22672.54|10
1634627740000|2021-10-19 07:15:40|22792.66|22672.66|22795.46|22675.46|22795.58|22675.58|22792.66|22672.66|9
1634627750000|2021-10-19 07:15:50|22795.96|22675.96|22795.22|22675.22|22795.96|22675.96|22795.02|22675.02|7
1634627760000|2021-10-19 07:16:00|22795.1|22675.1|22796.35|22676.35|22796.44|22676.44|22793.92|22673.92|10
1634627770000|2021-10-19 07:16:10|22797.46|22677.46|22799.08|22679.08|22799.08|22679.08|22797.46|22677.46|10
1634627780000|2021-10-19 07:16:20|22799.03|22679.03|22799.27|22679.27|22800.08|22680.08|22798.89|22678.89|8
1634627790000|2021-10-19 07:16:30|22800.18|22680.18|22799.07|22679.07|22800.36|22680.36|22798.96|22678.96|9
1634627800000|2021-10-19 07:16:40|22799.99|22679.99|22804.79|22684.79|22804.79|22684.79|22799.02|22679.02|10
1634627810000|2021-10-19 07:16:50|22804.7|22684.7|22806.49|22686.49|22806.49|22686.49|22804.7|22684.7|9
1634627820000|2021-10-19 07:17:00|22806.84|22686.84|22807.21|22687.21|22807.21|22687.21|22806.04|22686.04|9
1634627830000|2021-10-19 07:17:10|22807.16|22687.16|22808.99|22688.99|22809.65|22689.65|22807.16|22687.16|9
1634627840000|2021-10-19 07:17:20|22809.19|22689.19|22808.58|22688.58|22809.86|22689.86|22808.58|22688.58|9
1634627850000|2021-10-19 07:17:30|22808.34|22688.34|22807.62|22687.62|22808.89|22688.89|22807.6|22687.6|10
1634627860000|2021-10-19 07:17:40|22807.54|22687.54|22806.36|22686.36|22807.83|22687.83|22806.36|22686.36|10
1634627870000|2021-10-19 07:17:50|22804.58|22684.58|22794.75|22674.75|22804.58|22684.58|22794.75|22674.75|9
1634627880000|2021-10-19 07:18:00|22794.67|22674.67|22794.39|22674.39|22796.65|22676.65|22794.09|22674.09|10
1634627890000|2021-10-19 07:18:10|22794.14|22674.14|22794.02|22674.02|22795.83|22675.83|22794.02|22674.02|9
1634627900000|2021-10-19 07:18:20|22794.04|22674.04|22793.46|22673.46|22794.76|22674.76|22793.11|22673.11|10
1634627910000|2021-10-19 07:18:30|22793.48|22673.48|22792.22|22672.22|22793.61|22673.61|22792.22|22672.22|9
1634627920000|2021-10-19 07:18:40|22791.92|22671.92|22788.58|22668.58|22791.92|22671.92|22787.79|22667.79|10
1634627930000|2021-10-19 07:18:50|22788.72|22668.72|22791.36|22671.36|22791.36|22671.36|22788.35|22668.35|10
1634627940000|2021-10-19 07:19:00|22791.75|22671.75|22786.88|22666.88|22794.23|22674.23|22786.88|22666.88|10
1634627950000|2021-10-19 07:19:10|22785.56|22665.56|22783.28|22663.28|22785.56|22665.56|22783.18|22663.18|10
1634627960000|2021-10-19 07:19:20|22783.04|22663.04|22778.79|22658.79|22783.04|22663.04|22778.79|22658.79|10
1634627970000|2021-10-19 07:19:30|22779.09|22659.09|22780.05|22660.05|22780.21|22660.21|22777.51|22657.51|9
1634627980000|2021-10-19 07:19:40|22779.92|22659.92|22780.07|22660.07|22781.44|22661.44|22779.92|22659.92|10
1634627990000|2021-10-19 07:19:50|22780.16|22660.16|22780.35|22660.35|22780.35|22660.35|22778.65|22658.65|10
1634628000000|2021-10-19 07:20:00|22779.94|22659.94|22781.12|22661.12|22781.68|22661.68|22779.91|22659.91|9
1634628010000|2021-10-19 07:20:10|22781.07|22661.07|22781.73|22661.73|22781.73|22661.73|22781.06|22661.06|8
1634628020000|2021-10-19 07:20:20|22781.57|22661.57|22781.5|22661.5|22782.57|22662.57|22781.5|22661.5|10
1634628030000|2021-10-19 07:20:30|22781.58|22661.58|22778.64|22658.64|22781.58|22661.58|22778.54|22658.54|10
1634628040000|2021-10-19 07:20:40|22778.87|22658.87|22778.89|22658.89|22780.17|22660.17|22778.4|22658.4|10
1634628050000|2021-10-19 07:20:50|22778.72|22658.72|22780.16|22660.16|22780.63|22660.63|22778.72|22658.72|10
1634628060000|2021-10-19 07:21:00|22780.05|22660.05|22778.3|22658.3|22780.39|22660.39|22778.3|22658.3|10
1634628070000|2021-10-19 07:21:10|22778.64|22658.64|22778.8|22658.8|22779.32|22659.32|22778.33|22658.33|9
1634628080000|2021-10-19 07:21:20|22778.94|22658.94|22778.91|22658.91|22779.92|22659.92|22778.91|22658.91|10
1634628090000|2021-10-19 07:21:30|22779.59|22659.59|22782.17|22662.17|22782.17|22662.17|22779.59|22659.59|9
1634628100000|2021-10-19 07:21:40|22782.05|22662.05|22785.12|22665.12|22785.12|22665.12|22782.05|22662.05|8
1634628110000|2021-10-19 07:21:50|22785.27|22665.27|22789.35|22669.35|22789.65|22669.65|22785.27|22665.27|10
1634628120000|2021-10-19 07:22:00|22790.28|22670.28|22795.44|22675.44|22795.44|22675.44|22790.28|22670.28|9
1634628130000|2021-10-19 07:22:10|22794.5|22674.5|22796.24|22676.24|22796.41|22676.41|22794.5|22674.5|10
1634628140000|2021-10-19 07:22:20|22796.27|22676.27|22796.75|22676.75|22797.86|22677.86|22795.84|22675.84|10
1634628150000|2021-10-19 07:22:30|22796.86|22676.86|22796.95|22676.95|22798.47|22678.47|22796.86|22676.86|10
1634628160000|2021-10-19 07:22:40|22796.92|22676.92|22796.14|22676.14|22796.99|22676.99|22796.12|22676.12|9
1634628170000|2021-10-19 07:22:50|22795.99|22675.99|22795.43|22675.43|22795.99|22675.99|22795.37|22675.37|10
1634628180000|2021-10-19 07:23:00|22793.87|22673.87|22794.73|22674.73|22795.82|22675.82|22793.87|22673.87|8
1634628190000|2021-10-19 07:23:10|22796.23|22676.23|22794.35|22674.35|22796.51|22676.51|22794.35|22674.35|10
1634628200000|2021-10-19 07:23:20|22794.65|22674.65|22795.81|22675.81|22795.81|22675.81|22791.51|22671.51|10
1634628210000|2021-10-19 07:23:30|22796.17|22676.17|22801.13|22681.13|22801.68|22681.68|22796.16|22676.16|9
1634628220000|2021-10-19 07:23:40|22801.2|22681.2|22803.16|22683.16|22803.19|22683.19|22801.18|22681.18|10
1634628230000|2021-10-19 07:23:50|22803.23|22683.23|22807.85|22687.85|22807.85|22687.85|22803.23|22683.23|9
1634628240000|2021-10-19 07:24:00|22807.71|22687.71|22808.62|22688.62|22808.62|22688.62|22807.57|22687.57|7
1634628250000|2021-10-19 07:24:10|22808.33|22688.33|22808.4|22688.4|22808.46|22688.46|22808.08|22688.08|9
1634628260000|2021-10-19 07:24:20|22808.35|22688.35|22809.83|22689.83|22809.83|22689.83|22808.35|22688.35|10
1634628270000|2021-10-19 07:24:30|22809.8|22689.8|22810.24|22690.24|22810.46|22690.46|22809.77|22689.77|8
1634628280000|2021-10-19 07:24:40|22810.44|22690.44|22808.92|22688.92|22812.14|22692.14|22808.08|22688.08|9
1634628290000|2021-10-19 07:24:50|22808.36|22688.36|22803.72|22683.72|22808.36|22688.36|22803.72|22683.72|9
1634628300000|2021-10-19 07:25:00|22802.8|22682.8|22797.83|22677.83|22802.8|22682.8|22797.83|22677.83|10
1634628310000|2021-10-19 07:25:10|22797.81|22677.81|22797.52|22677.52|22797.81|22677.81|22797.11|22677.11|9
1634628320000|2021-10-19 07:25:20|22796.3|22676.3|22796.22|22676.22|22796.58|22676.58|22795.73|22675.73|10
1634628330000|2021-10-19 07:25:30|22796.68|22676.68|22801.03|22681.03|22801.03|22681.03|22796.68|22676.68|10
1634628340000|2021-10-19 07:25:40|22801.01|22681.01|22803.74|22683.74|22803.74|22683.74|22801.01|22681.01|10
1634628350000|2021-10-19 07:25:50|22803.81|22683.81|22804.84|22684.84|22804.84|22684.84|22803.78|22683.78|10
1634628360000|2021-10-19 07:26:00|22805.39|22685.39|22806.45|22686.45|22806.45|22686.45|22805.39|22685.39|9
1634628370000|2021-10-19 07:26:10|22806.58|22686.58|22809.12|22689.12|22809.12|22689.12|22806.58|22686.58|9
1634628380000|2021-10-19 07:26:20|22809.32|22689.32|22810.02|22690.02|22810.08|22690.08|22809.26|22689.26|9
1634628390000|2021-10-19 07:26:30|22810.06|22690.06|22812.6|22692.6|22812.8|22692.8|22810.06|22690.06|9
1634628400000|2021-10-19 07:26:40|22812.59|22692.59|22811.9|22691.9|22812.59|22692.59|22810.88|22690.88|10
1634628410000|2021-10-19 07:26:50|22812.11|22692.11|22812.1|22692.1|22813|22693|22812.07|22692.07|9
1634628420000|2021-10-19 07:27:00|22812.01|22692.01|22814.58|22694.58|22814.58|22694.58|22812.01|22692.01|9
1634628430000|2021-10-19 07:27:10|22814.47|22694.47|22816.49|22696.49|22816.67|22696.67|22814.38|22694.38|10
1634628440000|2021-10-19 07:27:20|22816.56|22696.56|22816.4|22696.4|22816.61|22696.61|22816.39|22696.39|9
1634628450000|2021-10-19 07:27:30|22816.47|22696.47|22816.68|22696.68|22817.53|22697.53|22816.2|22696.2|9
1634628460000|2021-10-19 07:27:40|22816.77|22696.77|22820.15|22700.15|22820.15|22700.15|22816.5|22696.5|10
1634628470000|2021-10-19 07:27:50|22820.14|22700.14|22822.3|22702.3|22822.3|22702.3|22820.14|22700.14|10
1634628480000|2021-10-19 07:28:00|22822.41|22702.41|22825.81|22705.81|22825.81|22705.81|22822.33|22702.33|9
1634628490000|2021-10-19 07:28:10|22825.91|22705.91|22830.28|22710.28|22830.28|22710.28|22825.91|22705.91|10
1634628500000|2021-10-19 07:28:20|22832.26|22712.26|22834.73|22714.73|22834.73|22714.73|22832.26|22712.26|9
1634628510000|2021-10-19 07:28:30|22834.99|22714.99|22839.33|22719.33|22839.33|22719.33|22834.8|22714.8|8
1634628520000|2021-10-19 07:28:40|22839.26|22719.26|22843.53|22723.53|22843.53|22723.53|22839.26|22719.26|10
1634628530000|2021-10-19 07:28:50|22844.3|22724.3|22844.73|22724.73|22844.89|22724.89|22844.3|22724.3|9
1634628540000|2021-10-19 07:29:00|22846.85|22726.85|22849.69|22729.69|22850.13|22730.13|22846.85|22726.85|10
1634628550000|2021-10-19 07:29:10|22850.43|22730.43|22846.2|22726.2|22850.43|22730.43|22846.2|22726.2|10
1634628560000|2021-10-19 07:29:20|22845.89|22725.89|22845.08|22725.08|22845.91|22725.91|22844.99|22724.99|9
1634628570000|2021-10-19 07:29:30|22845.5|22725.5|22846.15|22726.15|22847.14|22727.14|22845.49|22725.49|10
1634628580000|2021-10-19 07:29:40|22845.48|22725.48|22846.2|22726.2|22846.2|22726.2|22845.08|22725.08|10
1634628590000|2021-10-19 07:29:50|22845.89|22725.89|22844.98|22724.98|22845.89|22725.89|22843.17|22723.17|10
1634628600000|2021-10-19 07:30:00|22844.63|22724.63|22845.54|22725.54|22845.84|22725.84|22844.03|22724.03|10
1634628610000|2021-10-19 07:30:10|22845.67|22725.67|22846.21|22726.21|22846.52|22726.52|22845.67|22725.67|9
1634628620000|2021-10-19 07:30:20|22846.26|22726.26|22846.03|22726.03|22847.06|22727.06|22846.01|22726.01|9
1634628630000|2021-10-19 07:30:30|22846.31|22726.31|22845.3|22725.3|22846.37|22726.37|22845.3|22725.3|10
1634628640000|2021-10-19 07:30:40|22846.31|22726.31|22842.26|22722.26|22846.43|22726.43|22842.26|22722.26|10
1634628650000|2021-10-19 07:30:50|22842.25|22722.25|22836.12|22716.12|22842.25|22722.25|22836.08|22716.08|10
1634628660000|2021-10-19 07:31:00|22835.6|22715.6|22834.68|22714.68|22835.6|22715.6|22833.52|22713.52|9
1634628670000|2021-10-19 07:31:10|22835.03|22715.03|22833.03|22713.03|22835.03|22715.03|22833.03|22713.03|8
1634628680000|2021-10-19 07:31:20|22832.23|22712.23|22828.74|22708.74|22832.23|22712.23|22828.74|22708.74|10
1634628690000|2021-10-19 07:31:30|22828.57|22708.57|22830.54|22710.54|22830.87|22710.87|22828.39|22708.39|9
1634628700000|2021-10-19 07:31:40|22830.76|22710.76|22831.29|22711.29|22831.61|22711.61|22830.76|22710.76|10
1634628710000|2021-10-19 07:31:50|22831.36|22711.36|22832.03|22712.03|22832.03|22712.03|22830.82|22710.82|9
1634628720000|2021-10-19 07:32:00|22832.2|22712.2|22833.05|22713.05|22833.05|22713.05|22831.57|22711.57|10
1634628730000|2021-10-19 07:32:10|22833.2|22713.2|22835.29|22715.29|22835.29|22715.29|22833.12|22713.12|8
1634628740000|2021-10-19 07:32:20|22835.09|22715.09|22836.07|22716.07|22836.39|22716.39|22834.89|22714.89|10
1634628750000|2021-10-19 07:32:30|22836.31|22716.31|22840.35|22720.35|22840.35|22720.35|22836.31|22716.31|10
1634628760000|2021-10-19 07:32:40|22840.46|22720.46|22842.21|22722.21|22842.4|22722.4|22840.23|22720.23|10
1634628770000|2021-10-19 07:32:50|22842.28|22722.28|22844.58|22724.58|22845.11|22725.11|22842.28|22722.28|10
1634628780000|2021-10-19 07:33:00|22844.62|22724.62|22847.89|22727.89|22848.38|22728.38|22844.62|22724.62|10
1634628790000|2021-10-19 07:33:10|22848.62|22728.62|22848.43|22728.43|22850.03|22730.03|22848.43|22728.43|10
1634628800000|2021-10-19 07:33:20|22848.4|22728.4|22848.98|22728.98|22848.98|22728.98|22848.07|22728.07|9
1634628810000|2021-10-19 07:33:30|22849.16|22729.16|22847.59|22727.59|22849.16|22729.16|22847.59|22727.59|10
1634628820000|2021-10-19 07:33:40|22847.79|22727.79|22844.38|22724.38|22848.77|22728.77|22844.38|22724.38|10
1634628830000|2021-10-19 07:33:50|22843.8|22723.8|22844.93|22724.93|22844.93|22724.93|22843.8|22723.8|9
1634628840000|2021-10-19 07:34:00|22844.36|22724.36|22844.89|22724.89|22844.96|22724.96|22844.27|22724.27|9
1634628850000|2021-10-19 07:34:10|22844.49|22724.49|22843.42|22723.42|22844.57|22724.57|22843.36|22723.36|8
1634628860000|2021-10-19 07:34:20|22843.44|22723.44|22841.68|22721.68|22843.44|22723.44|22841.26|22721.26|10
1634628870000|2021-10-19 07:34:30|22841.46|22721.46|22841.96|22721.96|22841.96|22721.96|22841.37|22721.37|9
1634628880000|2021-10-19 07:34:40|22842.63|22722.63|22843.22|22723.22|22843.44|22723.44|22842.61|22722.61|8
1634628890000|2021-10-19 07:34:50|22842.79|22722.79|22843.42|22723.42|22844.41|22724.41|22842.79|22722.79|10
1634628900000|2021-10-19 07:35:00|22843|22723|22842.71|22722.71|22843.64|22723.64|22842.71|22722.71|9
1634628910000|2021-10-19 07:35:10|22842.86|22722.86|22842.36|22722.36|22842.86|22722.86|22842.33|22722.33|9
1634628920000|2021-10-19 07:35:20|22842.52|22722.52|22840.94|22720.94|22842.52|22722.52|22840.94|22720.94|9
1634628930000|2021-10-19 07:35:30|22839.82|22719.82|22840.31|22720.31|22840.79|22720.79|22839.36|22719.36|8
1634628940000|2021-10-19 07:35:40|22840.35|22720.35|22838.27|22718.27|22840.35|22720.35|22838.27|22718.27|8
1634628950000|2021-10-19 07:35:50|22838.41|22718.41|22838.5|22718.5|22838.6|22718.6|22837.42|22717.42|9
1634628960000|2021-10-19 07:36:00|22838.43|22718.43|22835.84|22715.84|22839.15|22719.15|22835.84|22715.84|9
1634628970000|2021-10-19 07:36:10|22835.24|22715.24|22834.71|22714.71|22835.24|22715.24|22834.49|22714.49|9
1634628980000|2021-10-19 07:36:20|22834.93|22714.93|22834.55|22714.55|22836.28|22716.28|22834.55|22714.55|10
1634628990000|2021-10-19 07:36:30|22834.52|22714.52|22834.33|22714.33|22834.52|22714.52|22833.34|22713.34|10
1634629000000|2021-10-19 07:36:40|22834.47|22714.47|22840.56|22720.56|22840.56|22720.56|22834.47|22714.47|9
1634629010000|2021-10-19 07:36:50|22840.82|22720.82|22840.24|22720.24|22840.82|22720.82|22839.33|22719.33|10
1634629020000|2021-10-19 07:37:00|22840.02|22720.02|22840.24|22720.24|22840.34|22720.34|22839.84|22719.84|10
1634629030000|2021-10-19 07:37:10|22840.26|22720.26|22839.06|22719.06|22840.26|22720.26|22838.86|22718.86|9
1634629040000|2021-10-19 07:37:20|22837.87|22717.87|22837.06|22717.06|22839.1|22719.1|22837.06|22717.06|10
1634629050000|2021-10-19 07:37:30|22837.52|22717.52|22834.54|22714.54|22837.52|22717.52|22834.54|22714.54|10
1634629060000|2021-10-19 07:37:40|22834.53|22714.53|22834.95|22714.95|22835.29|22715.29|22834.09|22714.09|9
1634629070000|2021-10-19 07:37:50|22834.37|22714.37|22832.37|22712.37|22834.37|22714.37|22832.28|22712.28|9
1634629080000|2021-10-19 07:38:00|22832.53|22712.53|22832.26|22712.26|22833.24|22713.24|22832.26|22712.26|10
1634629090000|2021-10-19 07:38:10|22832.94|22712.94|22831.57|22711.57|22833.19|22713.19|22831.43|22711.43|9
1634629100000|2021-10-19 07:38:20|22831.26|22711.26|22832.08|22712.08|22832.63|22712.63|22830.94|22710.94|9
1634629110000|2021-10-19 07:38:30|22831.83|22711.83|22830.74|22710.74|22832.34|22712.34|22830.74|22710.74|9
1634629120000|2021-10-19 07:38:40|22830.84|22710.84|22830|22710|22830.84|22710.84|22828.95|22708.95|10
1634629130000|2021-10-19 07:38:50|22830.25|22710.25|22828.31|22708.31|22830.4|22710.4|22828.31|22708.31|9
1634629140000|2021-10-19 07:39:00|22827.55|22707.55|22827.62|22707.62|22828.63|22708.63|22827.55|22707.55|9
1634629150000|2021-10-19 07:39:10|22827.56|22707.56|22824.77|22704.77|22827.56|22707.56|22824.5|22704.5|10
1634629160000|2021-10-19 07:39:20|22824.94|22704.94|22824.64|22704.64|22825.34|22705.34|22824.07|22704.07|9
1634629170000|2021-10-19 07:39:30|22824.42|22704.42|22825.92|22705.92|22825.92|22705.92|22824.37|22704.37|9
1634629180000|2021-10-19 07:39:40|22825.73|22705.73|22824.87|22704.87|22825.73|22705.73|22824.08|22704.08|9
1634629190000|2021-10-19 07:39:50|22824.92|22704.92|22824.23|22704.23|22824.92|22704.92|22824.23|22704.23|9
1634629200000|2021-10-19 07:40:00|22823.09|22703.09|22826.59|22706.59|22826.59|22706.59|22823.02|22703.02|10
1634629210000|2021-10-19 07:40:10|22826.79|22706.79|22829.24|22709.24|22829.24|22709.24|22826.79|22706.79|9
1634629220000|2021-10-19 07:40:20|22829.1|22709.1|22828.9|22708.9|22829.1|22709.1|22828.41|22708.41|10
1634629230000|2021-10-19 07:40:30|22828.54|22708.54|22827.14|22707.14|22828.54|22708.54|22827.14|22707.14|10
1634629240000|2021-10-19 07:40:40|22827.35|22707.35|22827.54|22707.54|22827.54|22707.54|22826.62|22706.62|9
1634629250000|2021-10-19 07:40:50|22826.97|22706.97|22828.2|22708.2|22828.2|22708.2|22826.84|22706.84|9
1634629260000|2021-10-19 07:41:00|22828.27|22708.27|22829.27|22709.27|22829.27|22709.27|22828.12|22708.12|10
1634629270000|2021-10-19 07:41:10|22829.2|22709.2|22828.07|22708.07|22829.2|22709.2|22828.07|22708.07|8
1634629280000|2021-10-19 07:41:20|22828.26|22708.26|22829.04|22709.04|22829.25|22709.25|22828.08|22708.08|10
1634629290000|2021-10-19 07:41:30|22828.94|22708.94|22828.15|22708.15|22828.99|22708.99|22828.15|22708.15|9
1634629300000|2021-10-19 07:41:40|22828.1|22708.1|22827.34|22707.34|22828.1|22708.1|22826.72|22706.72|10
1634629310000|2021-10-19 07:41:50|22827.5|22707.5|22827.61|22707.61|22828.44|22708.44|22827.47|22707.47|8
1634629320000|2021-10-19 07:42:00|22827.71|22707.71|22827.43|22707.43|22827.71|22707.71|22827.43|22707.43|8
1634629330000|2021-10-19 07:42:10|22827.31|22707.31|22826.57|22706.57|22827.31|22707.31|22826.57|22706.57|3
1634629340000|2021-10-19 07:42:20|22827.49|22707.49|22826.29|22706.29|22827.49|22707.49|22826.26|22706.26|8
1634629350000|2021-10-19 07:42:30|22826.13|22706.13|22825.45|22705.45|22826.26|22706.26|22825.39|22705.39|8
1634629360000|2021-10-19 07:42:40|22825.39|22705.39|22821.68|22701.68|22825.68|22705.68|22821.68|22701.68|10
1634629370000|2021-10-19 07:42:50|22821.75|22701.75|22820.7|22700.7|22822.97|22702.97|22820.7|22700.7|10
1634629380000|2021-10-19 07:43:00|22820.63|22700.63|22819.45|22699.45|22821.2|22701.2|22819.29|22699.29|10
1634629390000|2021-10-19 07:43:10|22819.26|22699.26|22821.61|22701.61|22821.61|22701.61|22819.21|22699.21|10
1634629400000|2021-10-19 07:43:20|22822.04|22702.04|22822.21|22702.21|22822.21|22702.21|22821.75|22701.75|10
1634629410000|2021-10-19 07:43:30|22822.3|22702.3|22821.59|22701.59|22822.99|22702.99|22821.59|22701.59|10
1634629420000|2021-10-19 07:43:40|22821.57|22701.57|22820.89|22700.89|22823.8|22703.8|22820.89|22700.89|10
1634629430000|2021-10-19 07:43:50|22820.83|22700.83|22821.35|22701.35|22821.35|22701.35|22819.83|22699.83|8
1634629440000|2021-10-19 07:44:00|22820.44|22700.44|22817.09|22697.09|22820.45|22700.45|22817.09|22697.09|10
1634629450000|2021-10-19 07:44:10|22816.97|22696.97|22819.09|22699.09|22819.09|22699.09|22816.22|22696.22|10
1634629460000|2021-10-19 07:44:20|22819.24|22699.24|22821.23|22701.23|22821.74|22701.74|22819.24|22699.24|9
1634629470000|2021-10-19 07:44:30|22821.52|22701.52|22821.64|22701.64|22821.92|22701.92|22820.8|22700.8|9
1634629480000|2021-10-19 07:44:40|22820.2|22700.2|22820.06|22700.06|22821.66|22701.66|22820.06|22700.06|9
1634629490000|2021-10-19 07:44:50|22820.42|22700.42|22825.09|22705.09|22825.09|22705.09|22820.42|22700.42|10
1634629500000|2021-10-19 07:45:00|22826.32|22706.32|22829.19|22709.19|22829.21|22709.21|22826.32|22706.32|10
1634629510000|2021-10-19 07:45:10|22829.23|22709.23|22831.89|22711.89|22831.89|22711.89|22829.23|22709.23|9
1634629520000|2021-10-19 07:45:20|22831.66|22711.66|22831.71|22711.71|22832.32|22712.32|22830.95|22710.95|7
1634629530000|2021-10-19 07:45:30|22831.37|22711.37|22828.52|22708.52|22832.42|22712.42|22828.52|22708.52|10
1634629540000|2021-10-19 07:45:40|22825.96|22705.96|22822.19|22702.19|22825.96|22705.96|22822.19|22702.19|10
1634629550000|2021-10-19 07:45:50|22820.61|22700.61|22816.97|22696.97|22820.61|22700.61|22816.97|22696.97|10
1634629560000|2021-10-19 07:46:00|22817.58|22697.58|22819.78|22699.78|22820.12|22700.12|22817.58|22697.58|9
1634629570000|2021-10-19 07:46:10|22818.31|22698.31|22818.73|22698.73|22818.73|22698.73|22817.87|22697.87|10
1634629580000|2021-10-19 07:46:20|22818.98|22698.98|22822.83|22702.83|22822.83|22702.83|22818.98|22698.98|10
1634629590000|2021-10-19 07:46:30|22823.26|22703.26|22825.6|22705.6|22825.6|22705.6|22823.25|22703.25|9
1634629600000|2021-10-19 07:46:40|22825.4|22705.4|22826.22|22706.22|22826.92|22706.92|22825.4|22705.4|10
1634629610000|2021-10-19 07:46:50|22826.73|22706.73|22827.46|22707.46|22827.46|22707.46|22826.71|22706.71|9
1634629620000|2021-10-19 07:47:00|22828.07|22708.07|22828.29|22708.29|22829.87|22709.87|22827.1|22707.1|10
1634629630000|2021-10-19 07:47:10|22828.32|22708.32|22831.29|22711.29|22832.93|22712.93|22828.29|22708.29|7
1634629640000|2021-10-19 07:47:20|22831.66|22711.66|22838.35|22718.35|22838.35|22718.35|22831.07|22711.07|10
1634629650000|2021-10-19 07:47:30|22838.68|22718.68|22841.3|22721.3|22841.84|22721.84|22838.68|22718.68|9
1634629660000|2021-10-19 07:47:40|22842.32|22722.32|22845.51|22725.51|22845.51|22725.51|22842.32|22722.32|9
1634629670000|2021-10-19 07:47:50|22845.69|22725.69|22848.02|22728.02|22848.08|22728.08|22845.69|22725.69|10
1634629680000|2021-10-19 07:48:00|22848.05|22728.05|22849.47|22729.47|22849.47|22729.47|22847.99|22727.99|10
1634629690000|2021-10-19 07:48:10|22849.3|22729.3|22850.1|22730.1|22850.69|22730.69|22848.92|22728.92|10
1634629700000|2021-10-19 07:48:20|22850.32|22730.32|22853|22733|22853|22733|22850.32|22730.32|10
1634629710000|2021-10-19 07:48:30|22852.59|22732.59|22851.33|22731.33|22853.8|22733.8|22851.33|22731.33|10
1634629720000|2021-10-19 07:48:40|22851.58|22731.58|22852.54|22732.54|22853.61|22733.61|22851.58|22731.58|10
1634629730000|2021-10-19 07:48:50|22852.7|22732.7|22852.87|22732.87|22853.85|22733.85|22852.45|22732.45|8
1634629740000|2021-10-19 07:49:00|22853.59|22733.59|22856.32|22736.32|22857.59|22737.59|22853.59|22733.59|9
1634629750000|2021-10-19 07:49:10|22856.31|22736.31|22856.47|22736.47|22856.75|22736.75|22856.06|22736.06|10
1634629760000|2021-10-19 07:49:20|22856.4|22736.4|22854.49|22734.49|22856.4|22736.4|22854.49|22734.49|10
1634629770000|2021-10-19 07:49:30|22854.42|22734.42|22854.39|22734.39|22854.72|22734.72|22854.39|22734.39|9
1634629780000|2021-10-19 07:49:40|22854.85|22734.85|22855.15|22735.15|22856.04|22736.04|22854.3|22734.3|10
1634629790000|2021-10-19 07:49:50|22855.06|22735.06|22856.76|22736.76|22856.76|22736.76|22855.06|22735.06|9
1634629800000|2021-10-19 07:50:00|22857.11|22737.11|22860.3|22740.3|22860.3|22740.3|22857.11|22737.11|10
1634629810000|2021-10-19 07:50:10|22860.95|22740.95|22864.42|22744.42|22864.42|22744.42|22860.95|22740.95|10
1634629820000|2021-10-19 07:50:20|22864.61|22744.61|22870.97|22750.97|22870.99|22750.99|22864.61|22744.61|10
1634629830000|2021-10-19 07:50:30|22870.89|22750.89|22876.27|22756.27|22876.27|22756.27|22870.89|22750.89|10
1634629840000|2021-10-19 07:50:40|22876.79|22756.79|22880.18|22760.18|22880.18|22760.18|22876.72|22756.72|7
1634629850000|2021-10-19 07:50:50|22879.21|22759.21|22877.41|22757.41|22879.21|22759.21|22877.05|22757.05|10
1634629860000|2021-10-19 07:51:00|22876.08|22756.08|22877.16|22757.16|22877.35|22757.35|22876.08|22756.08|10
1634629870000|2021-10-19 07:51:10|22877.13|22757.13|22878.45|22758.45|22878.94|22758.94|22877.13|22757.13|10
1634629880000|2021-10-19 07:51:20|22877.46|22757.46|22874.6|22754.6|22877.81|22757.81|22874.6|22754.6|9
1634629890000|2021-10-19 07:51:30|22875.39|22755.39|22875.29|22755.29|22875.46|22755.46|22875.2|22755.2|9
1634629900000|2021-10-19 07:51:40|22875.3|22755.3|22873.81|22753.81|22875.3|22755.3|22873.27|22753.27|9
1634629910000|2021-10-19 07:51:50|22874.14|22754.14|22874.4|22754.4|22874.81|22754.81|22873.62|22753.62|10
1634629920000|2021-10-19 07:52:00|22875.24|22755.24|22875.7|22755.7|22875.86|22755.86|22874.79|22754.79|10
1634629930000|2021-10-19 07:52:10|22876.91|22756.91|22875|22755|22876.91|22756.91|22874.87|22754.87|10
1634629940000|2021-10-19 07:52:20|22874.49|22754.49|22871.86|22751.86|22874.49|22754.49|22871.86|22751.86|10
1634629950000|2021-10-19 07:52:30|22871.65|22751.65|22873.72|22753.72|22873.94|22753.94|22871.65|22751.65|10
1634629960000|2021-10-19 07:52:40|22873.68|22753.68|22874.27|22754.27|22874.4|22754.4|22873.21|22753.21|9
1634629970000|2021-10-19 07:52:50|22874.19|22754.19|22873.16|22753.16|22875.48|22755.48|22873.16|22753.16|10
1634629980000|2021-10-19 07:53:00|22873.46|22753.46|22876|22756|22876|22756|22873.46|22753.46|10
1634629990000|2021-10-19 07:53:10|22876.07|22756.07|22874.75|22754.75|22876.21|22756.21|22874.75|22754.75|10
1634630000000|2021-10-19 07:53:20|22874.72|22754.72|22875.2|22755.2|22875.78|22755.78|22874.34|22754.34|10
1634630010000|2021-10-19 07:53:30|22875.29|22755.29|22874.71|22754.71|22875.29|22755.29|22873.03|22753.03|9
1634630020000|2021-10-19 07:53:40|22874.76|22754.76|22873.98|22753.98|22875.1|22755.1|22873.94|22753.94|9
1634630030000|2021-10-19 07:53:50|22873.91|22753.91|22872.32|22752.32|22874.37|22754.37|22871.55|22751.55|10
1634630040000|2021-10-19 07:54:00|22871.89|22751.89|22869.19|22749.19|22872.01|22752.01|22869.19|22749.19|10
1634630050000|2021-10-19 07:54:10|22869.16|22749.16|22869.55|22749.55|22869.55|22749.55|22868.19|22748.19|8
1634630060000|2021-10-19 07:54:20|22869.73|22749.73|22869.96|22749.96|22871.13|22751.13|22869.73|22749.73|10
1634630070000|2021-10-19 07:54:30|22869.75|22749.75|22869.28|22749.28|22869.88|22749.88|22867.78|22747.78|10
1634630080000|2021-10-19 07:54:40|22869.66|22749.66|22872.16|22752.16|22872.16|22752.16|22869.66|22749.66|7
1634630090000|2021-10-19 07:54:50|22872.2|22752.2|22873.29|22753.29|22873.29|22753.29|22872.19|22752.19|7
1634630100000|2021-10-19 07:55:00|22873.62|22753.62|22874.75|22754.75|22874.75|22754.75|22873.15|22753.15|8
1634630110000|2021-10-19 07:55:10|22875.69|22755.69|22876.95|22756.95|22878.39|22758.39|22875.69|22755.69|8
1634630120000|2021-10-19 07:55:20|22877.38|22757.38|22880.8|22760.8|22880.8|22760.8|22877.38|22757.38|10
1634630130000|2021-10-19 07:55:30|22881.06|22761.06|22880.98|22760.98|22881.33|22761.33|22880.53|22760.53|10
1634630140000|2021-10-19 07:55:40|22881.55|22761.55|22885.88|22765.88|22885.88|22765.88|22881.55|22761.55|10
1634630150000|2021-10-19 07:55:50|22886.2|22766.2|22886.15|22766.15|22887.06|22767.06|22885.87|22765.87|10
1634630160000|2021-10-19 07:56:00|22886.25|22766.25|22885.39|22765.39|22887.2|22767.2|22885.39|22765.39|8
1634630170000|2021-10-19 07:56:10|22885.45|22765.45|22883.66|22763.66|22885.45|22765.45|22883.66|22763.66|10
1634630180000|2021-10-19 07:56:20|22883.42|22763.42|22882.48|22762.48|22883.8|22763.8|22882.48|22762.48|7
1634630190000|2021-10-19 07:56:30|22882.67|22762.67|22881.33|22761.33|22883.5|22763.5|22880.28|22760.28|9
1634630200000|2021-10-19 07:56:40|22881.79|22761.79|22882.07|22762.07|22882.53|22762.53|22881.02|22761.02|9
1634630210000|2021-10-19 07:56:50|22882.14|22762.14|22881.99|22761.99|22882.21|22762.21|22880.9|22760.9|10
1634630220000|2021-10-19 07:57:00|22882.99|22762.99|22885.5|22765.5|22885.69|22765.69|22882.99|22762.99|10
1634630230000|2021-10-19 07:57:10|22886.06|22766.06|22886.18|22766.18|22886.4|22766.4|22885.96|22765.96|8
1634630240000|2021-10-19 07:57:20|22886.11|22766.11|22885.56|22765.56|22886.15|22766.15|22885.43|22765.43|9
1634630250000|2021-10-19 07:57:30|22885.18|22765.18|22885.37|22765.37|22886.16|22766.16|22885.18|22765.18|7
1634630260000|2021-10-19 07:57:40|22885.97|22765.97|22888.62|22768.62|22889.35|22769.35|22885.97|22765.97|10
1634630270000|2021-10-19 07:57:50|22887.21|22767.21|22886.56|22766.56|22887.45|22767.45|22886.56|22766.56|10
1634630280000|2021-10-19 07:58:00|22886.19|22766.19|22885.17|22765.17|22886.35|22766.35|22885.17|22765.17|9
1634630290000|2021-10-19 07:58:10|22885.45|22765.45|22887.02|22767.02|22887.02|22767.02|22885.45|22765.45|9
1634630300000|2021-10-19 07:58:20|22887.12|22767.12|22887.19|22767.19|22888.85|22768.85|22887.12|22767.12|8
1634630310000|2021-10-19 07:58:30|22887.05|22767.05|22885.68|22765.68|22887.05|22767.05|22885.68|22765.68|8
1634630320000|2021-10-19 07:58:40|22885.51|22765.51|22888.42|22768.42|22888.42|22768.42|22885.46|22765.46|9
1634630330000|2021-10-19 07:58:50|22889.6|22769.6|22893.35|22773.35|22893.89|22773.89|22889.6|22769.6|10
1634630340000|2021-10-19 07:59:00|22893.32|22773.32|22894.61|22774.61|22894.61|22774.61|22893.32|22773.32|9
1634630350000|2021-10-19 07:59:10|22894.63|22774.63|22894.45|22774.45|22894.71|22774.71|22894.42|22774.42|10
1634630360000|2021-10-19 07:59:20|22894.76|22774.76|22890.8|22770.8|22894.93|22774.93|22890.8|22770.8|9
1634630370000|2021-10-19 07:59:30|22890.49|22770.49|22892.01|22772.01|22892.01|22772.01|22890.2|22770.2|10
1634630380000|2021-10-19 07:59:40|22891.78|22771.78|22893.17|22773.17|22893.34|22773.34|22891.78|22771.78|10
1634630390000|2021-10-19 07:59:50|22893.4|22773.4|22892.01|22772.01|22893.4|22773.4|22891.83|22771.83|10
1634630400000|2021-10-19 08:00:00|22891.95|22771.95|22891.8|22771.8|22891.99|22771.99|22891.67|22771.67|9
1634630410000|2021-10-19 08:00:10|22891.72|22771.72|22891.6|22771.6|22893.64|22773.64|22891.57|22771.57|10
1634630420000|2021-10-19 08:00:20|22890.68|22770.68|22885.71|22765.71|22890.68|22770.68|22885.71|22765.71|10
1634630430000|2021-10-19 08:00:30|22886.16|22766.16|22882.16|22762.16|22886.39|22766.39|22882.16|22762.16|10
1634630440000|2021-10-19 08:00:40|22882.26|22762.26|22880.97|22760.97|22882.66|22762.66|22880.97|22760.97|10
1634630450000|2021-10-19 08:00:50|22881.37|22761.37|22883.67|22763.67|22883.67|22763.67|22881.14|22761.14|10
1634630460000|2021-10-19 08:01:00|22883.75|22763.75|22882.47|22762.47|22883.89|22763.89|22882.45|22762.45|10
1634630470000|2021-10-19 08:01:10|22882.55|22762.55|22884.26|22764.26|22884.32|22764.32|22882.55|22762.55|10
1634630480000|2021-10-19 08:01:20|22884.07|22764.07|22881.8|22761.8|22884.07|22764.07|22881.8|22761.8|10
1634630490000|2021-10-19 08:01:30|22881.66|22761.66|22881.57|22761.57|22882.02|22762.02|22881.46|22761.46|8
1634630500000|2021-10-19 08:01:40|22881.48|22761.48|22878.89|22758.89|22881.48|22761.48|22878.53|22758.53|10
1634630510000|2021-10-19 08:01:50|22878.57|22758.57|22877.58|22757.58|22878.57|22758.57|22876.58|22756.58|9
1634630520000|2021-10-19 08:02:00|22877.53|22757.53|22876.71|22756.71|22877.53|22757.53|22876.51|22756.51|10
1634630530000|2021-10-19 08:02:10|22876.45|22756.45|22875.98|22755.98|22876.45|22756.45|22875.81|22755.81|9
1634630540000|2021-10-19 08:02:20|22875.73|22755.73|22875.88|22755.88|22876.77|22756.77|22874.37|22754.37|9
1634630550000|2021-10-19 08:02:30|22875.83|22755.83|22877.66|22757.66|22878.29|22758.29|22875.75|22755.75|10
1634630560000|2021-10-19 08:02:40|22877.35|22757.35|22875.74|22755.74|22878.1|22758.1|22875.74|22755.74|10
1634630570000|2021-10-19 08:02:50|22873.57|22753.57|22873.28|22753.28|22873.57|22753.57|22871.61|22751.61|10
1634630580000|2021-10-19 08:03:00|22872.95|22752.95|22873.79|22753.79|22873.79|22753.79|22872.95|22752.95|7
1634630590000|2021-10-19 08:03:10|22873.83|22753.83|22872.65|22752.65|22873.83|22753.83|22872.43|22752.43|10
1634630600000|2021-10-19 08:03:20|22872.44|22752.44|22871.8|22751.8|22872.68|22752.68|22871.07|22751.07|8
1634630610000|2021-10-19 08:03:30|22870.44|22750.44|22871.17|22751.17|22871.7|22751.7|22869.48|22749.48|10
1634630620000|2021-10-19 08:03:40|22871.12|22751.12|22871.72|22751.72|22871.86|22751.86|22870.32|22750.32|10
1634630630000|2021-10-19 08:03:50|22873.66|22753.66|22872.92|22752.92|22873.83|22753.83|22872.16|22752.16|9
1634630640000|2021-10-19 08:04:00|22873|22753|22872.64|22752.64|22873.23|22753.23|22872.55|22752.55|10
1634630650000|2021-10-19 08:04:10|22872.98|22752.98|22873.73|22753.73|22873.73|22753.73|22872.07|22752.07|9
1634630660000|2021-10-19 08:04:20|22873.66|22753.66|22871.28|22751.28|22873.81|22753.81|22871.14|22751.14|10
1634630670000|2021-10-19 08:04:30|22871.08|22751.08|22872.6|22752.6|22873.69|22753.69|22871.08|22751.08|9
1634630680000|2021-10-19 08:04:40|22872.97|22752.97|22873.05|22753.05|22873.84|22753.84|22872.62|22752.62|10
1634630690000|2021-10-19 08:04:50|22873.1|22753.1|22873.58|22753.58|22874.43|22754.43|22872.77|22752.77|9
1634630700000|2021-10-19 08:05:00|22874.8|22754.8|22875.75|22755.75|22876.05|22756.05|22874.8|22754.8|9
1634630710000|2021-10-19 08:05:10|22876.12|22756.12|22877.38|22757.38|22877.54|22757.54|22876.12|22756.12|10
1634630720000|2021-10-19 08:05:20|22877.33|22757.33|22875.49|22755.49|22877.48|22757.48|22875.49|22755.49|10
1634630730000|2021-10-19 08:05:30|22875.59|22755.59|22877.14|22757.14|22877.37|22757.37|22875.44|22755.44|10
1634630740000|2021-10-19 08:05:40|22876.79|22756.79|22877.02|22757.02|22877.26|22757.26|22876.58|22756.58|10
1634630750000|2021-10-19 08:05:50|22876.74|22756.74|22875.26|22755.26|22876.96|22756.96|22875.26|22755.26|10
1634630760000|2021-10-19 08:06:00|22876.29|22756.29|22875.99|22755.99|22876.29|22756.29|22875.54|22755.54|9
1634630770000|2021-10-19 08:06:10|22876.1|22756.1|22874.97|22754.97|22876.1|22756.1|22874.95|22754.95|9
1634630780000|2021-10-19 08:06:20|22874.72|22754.72|22874.64|22754.64|22874.82|22754.82|22874.53|22754.53|10
1634630790000|2021-10-19 08:06:30|22874.53|22754.53|22873.76|22753.76|22874.68|22754.68|22873.76|22753.76|9
1634630800000|2021-10-19 08:06:40|22873.89|22753.89|22872.68|22752.68|22873.9|22753.9|22871.38|22751.38|10
1634630810000|2021-10-19 08:06:50|22872.64|22752.64|22867.26|22747.26|22872.64|22752.64|22867.26|22747.26|10
1634630820000|2021-10-19 08:07:00|22867.4|22747.4|22866.1|22746.1|22867.4|22747.4|22865.64|22745.64|8
1634630830000|2021-10-19 08:07:10|22866.34|22746.34|22864.54|22744.54|22866.34|22746.34|22864.54|22744.54|7
1634630840000|2021-10-19 08:07:20|22864.62|22744.62|22863.22|22743.22|22864.62|22744.62|22862.96|22742.96|9
1634630850000|2021-10-19 08:07:30|22863.26|22743.26|22862.93|22742.93|22863.26|22743.26|22861.87|22741.87|10
1634630860000|2021-10-19 08:07:40|22862.92|22742.92|22858.78|22738.78|22862.92|22742.92|22858.76|22738.76|10
1634630870000|2021-10-19 08:07:50|22858.82|22738.82|22858.45|22738.45|22859.14|22739.14|22857.36|22737.36|8
1634630880000|2021-10-19 08:08:00|22858.13|22738.13|22854.22|22734.22|22858.56|22738.56|22854.22|22734.22|10
1634630890000|2021-10-19 08:08:10|22854.3|22734.3|22854.29|22734.29|22854.64|22734.64|22853.9|22733.9|10
1634630900000|2021-10-19 08:08:20|22853.9|22733.9|22852.86|22732.86|22853.9|22733.9|22852.46|22732.46|9
1634630910000|2021-10-19 08:08:30|22852.83|22732.83|22848.93|22728.93|22852.83|22732.83|22848.93|22728.93|10
1634630920000|2021-10-19 08:08:40|22847.31|22727.31|22840.27|22720.27|22847.31|22727.31|22840.27|22720.27|10
1634630930000|2021-10-19 08:08:50|22839.32|22719.32|22837.48|22717.48|22839.32|22719.32|22835.33|22715.33|10
1634630940000|2021-10-19 08:09:00|22836.53|22716.53|22834.14|22714.14|22837.52|22717.52|22834.14|22714.14|10
1634630950000|2021-10-19 08:09:10|22834|22714|22833.18|22713.18|22835.71|22715.71|22833.18|22713.18|10
1634630960000|2021-10-19 08:09:20|22833.17|22713.17|22832.95|22712.95|22833.38|22713.38|22832.78|22712.78|10
1634630970000|2021-10-19 08:09:30|22832.98|22712.98|22834.69|22714.69|22834.88|22714.88|22832.98|22712.98|10
1634630980000|2021-10-19 08:09:40|22834.88|22714.88|22834.95|22714.95|22835.26|22715.26|22834.48|22714.48|10
1634630990000|2021-10-19 08:09:50|22835.09|22715.09|22835.94|22715.94|22835.94|22715.94|22834.92|22714.92|9
1634631000000|2021-10-19 08:10:00|22836.79|22716.79|22836.67|22716.67|22836.93|22716.93|22835.74|22715.74|10
1634631010000|2021-10-19 08:10:10|22836.79|22716.79|22834.72|22714.72|22836.79|22716.79|22834.22|22714.22|10
1634631020000|2021-10-19 08:10:20|22832.04|22712.04|22825.25|22705.25|22832.04|22712.04|22824.81|22704.81|10
1634631030000|2021-10-19 08:10:30|22825.68|22705.68|22828.2|22708.2|22828.2|22708.2|22825.68|22705.68|8
1634631040000|2021-10-19 08:10:40|22827.98|22707.98|22825.33|22705.33|22828.21|22708.21|22824.97|22704.97|10
1634631050000|2021-10-19 08:10:50|22824.95|22704.95|22816.85|22696.85|22824.95|22704.95|22816.85|22696.85|10
1634631060000|2021-10-19 08:11:00|22814.38|22694.38|22810.13|22690.13|22814.59|22694.59|22810.13|22690.13|10
1634631070000|2021-10-19 08:11:10|22810.22|22690.22|22812.88|22692.88|22812.89|22692.89|22810.22|22690.22|10
1634631080000|2021-10-19 08:11:20|22812.66|22692.66|22809.38|22689.38|22813.52|22693.52|22808.97|22688.97|10
1634631090000|2021-10-19 08:11:30|22809.91|22689.91|22810.93|22690.93|22811.33|22691.33|22809.23|22689.23|8
1634631100000|2021-10-19 08:11:40|22811.36|22691.36|22815.59|22695.59|22817.64|22697.64|22811.36|22691.36|10
1634631110000|2021-10-19 08:11:50|22815.84|22695.84|22816.07|22696.07|22816.58|22696.58|22815.84|22695.84|9
1634631120000|2021-10-19 08:12:00|22816.48|22696.48|22819.11|22699.11|22819.11|22699.11|22816.4|22696.4|9
1634631130000|2021-10-19 08:12:10|22818.41|22698.41|22817.4|22697.4|22818.41|22698.41|22817.2|22697.2|10
1634631140000|2021-10-19 08:12:20|22817.51|22697.51|22816.54|22696.54|22818.17|22698.17|22816.54|22696.54|9
1634631150000|2021-10-19 08:12:30|22816.5|22696.5|22815.31|22695.31|22816.5|22696.5|22815.26|22695.26|9
1634631160000|2021-10-19 08:12:40|22815.33|22695.33|22812.07|22692.07|22815.33|22695.33|22812.07|22692.07|10
1634631170000|2021-10-19 08:12:50|22811.78|22691.78|22806.23|22686.23|22812.03|22692.03|22806.03|22686.03|10
1634631180000|2021-10-19 08:13:00|22805.9|22685.9|22803|22683|22805.9|22685.9|22803|22683|10
1634631190000|2021-10-19 08:13:10|22803.08|22683.08|22802.63|22682.63|22803.68|22683.68|22801.76|22681.76|10
1634631200000|2021-10-19 08:13:20|22802.31|22682.31|22803.28|22683.28|22803.28|22683.28|22802.26|22682.26|8
1634631210000|2021-10-19 08:13:30|22802.84|22682.84|22799.48|22679.48|22802.84|22682.84|22799.47|22679.47|10
1634631220000|2021-10-19 08:13:40|22800.24|22680.24|22799.67|22679.67|22800.24|22680.24|22798.48|22678.48|10
1634631230000|2021-10-19 08:13:50|22799.57|22679.57|22799.52|22679.52|22800.36|22680.36|22799.37|22679.37|9
1634631240000|2021-10-19 08:14:00|22800.43|22680.43|22802.76|22682.76|22802.76|22682.76|22800.43|22680.43|10
1634631250000|2021-10-19 08:14:10|22804.04|22684.04|22804.99|22684.99|22804.99|22684.99|22803.61|22683.61|10
1634631260000|2021-10-19 08:14:20|22805.69|22685.69|22803.78|22683.78|22805.69|22685.69|22803.56|22683.56|10
1634631270000|2021-10-19 08:14:30|22804.45|22684.45|22798.7|22678.7|22804.45|22684.45|22798.7|22678.7|10
1634631280000|2021-10-19 08:14:40|22795.38|22675.38|22788.41|22668.41|22795.38|22675.38|22788.41|22668.41|10
1634631290000|2021-10-19 08:14:50|22787.45|22667.45|22784.88|22664.88|22787.45|22667.45|22784.88|22664.88|10
1634631300000|2021-10-19 08:15:00|22784.5|22664.5|22788.95|22668.95|22788.95|22668.95|22784.5|22664.5|9
1634631310000|2021-10-19 08:15:10|22789.22|22669.22|22788.46|22668.46|22789.62|22669.62|22788.28|22668.28|9
1634631320000|2021-10-19 08:15:20|22789.1|22669.1|22789.26|22669.26|22789.74|22669.74|22789.01|22669.01|10
1634631330000|2021-10-19 08:15:30|22789.33|22669.33|22787.7|22667.7|22789.33|22669.33|22787.7|22667.7|9
1634631340000|2021-10-19 08:15:40|22787.63|22667.63|22789.84|22669.84|22790.05|22670.05|22787.06|22667.06|10
1634631350000|2021-10-19 08:15:50|22790.72|22670.72|22789.95|22669.95|22791.3|22671.3|22789.95|22669.95|10
1634631360000|2021-10-19 08:16:00|22790.06|22670.06|22789.46|22669.46|22791.12|22671.12|22789.46|22669.46|10
1634631370000|2021-10-19 08:16:10|22789.69|22669.69|22788.8|22668.8|22789.95|22669.95|22788.58|22668.58|8
1634631380000|2021-10-19 08:16:20|22789.23|22669.23|22789.61|22669.61|22790.13|22670.13|22788.97|22668.97|9
1634631390000|2021-10-19 08:16:30|22789.21|22669.21|22788.38|22668.38|22790.29|22670.29|22788.38|22668.38|9
1634631400000|2021-10-19 08:16:40|22788.2|22668.2|22788.06|22668.06|22788.2|22668.2|22787.71|22667.71|9
1634631410000|2021-10-19 08:16:50|22787.97|22667.97|22787.74|22667.74|22788.02|22668.02|22787.57|22667.57|8
1634631420000|2021-10-19 08:17:00|22787.96|22667.96|22785.12|22665.12|22789.41|22669.41|22785.12|22665.12|10
1634631430000|2021-10-19 08:17:10|22784.88|22664.88|22786.11|22666.11|22786.11|22666.11|22784.88|22664.88|9
1634631440000|2021-10-19 08:17:20|22787.11|22667.11|22789.49|22669.49|22789.49|22669.49|22787.11|22667.11|9
1634631450000|2021-10-19 08:17:30|22789.45|22669.45|22794.52|22674.52|22794.52|22674.52|22789.45|22669.45|10
1634631460000|2021-10-19 08:17:40|22794.53|22674.53|22793.6|22673.6|22794.66|22674.66|22792.67|22672.67|10
1634631470000|2021-10-19 08:17:50|22793.47|22673.47|22790.17|22670.17|22793.47|22673.47|22790.17|22670.17|10
1634631480000|2021-10-19 08:18:00|22790.81|22670.81|22789.57|22669.57|22790.81|22670.81|22789.16|22669.16|10
1634631490000|2021-10-19 08:18:10|22789.36|22669.36|22787.26|22667.26|22789.36|22669.36|22787.26|22667.26|9
1634631500000|2021-10-19 08:18:20|22787.67|22667.67|22787.24|22667.24|22787.68|22667.68|22786.44|22666.44|9
1634631510000|2021-10-19 08:18:30|22787.22|22667.22|22785.16|22665.16|22787.22|22667.22|22785.16|22665.16|8
1634631520000|2021-10-19 08:18:40|22785.13|22665.13|22783.73|22663.73|22785.62|22665.62|22783.62|22663.62|10
1634631530000|2021-10-19 08:18:50|22783.76|22663.76|22785.48|22665.48|22785.48|22665.48|22783.58|22663.58|10
1634631540000|2021-10-19 08:19:00|22785.67|22665.67|22785.01|22665.01|22785.67|22665.67|22785.01|22665.01|9
1634631550000|2021-10-19 08:19:10|22784.09|22664.09|22784.81|22664.81|22784.97|22664.97|22784.09|22664.09|9
1634631560000|2021-10-19 08:19:20|22784.83|22664.83|22785.18|22665.18|22785.34|22665.34|22784.42|22664.42|10
1634631570000|2021-10-19 08:19:30|22785.73|22665.73|22785.66|22665.66|22786.25|22666.25|22785.21|22665.21|10
1634631580000|2021-10-19 08:19:40|22785.71|22665.71|22785.93|22665.93|22786.49|22666.49|22785.41|22665.41|10
1634631590000|2021-10-19 08:19:50|22786.53|22666.53|22785.31|22665.31|22786.53|22666.53|22784|22664|10
1634631600000|2021-10-19 08:20:00|22785.28|22665.28|22785.63|22665.63|22785.63|22665.63|22784.47|22664.47|10
1634631610000|2021-10-19 08:20:10|22786.98|22666.98|22787.8|22667.8|22788.01|22668.01|22786.85|22666.85|10
1634631620000|2021-10-19 08:20:20|22788.28|22668.28|22787.98|22667.98|22788.75|22668.75|22787.77|22667.77|9
1634631630000|2021-10-19 08:20:30|22787.51|22667.51|22787.57|22667.57|22787.81|22667.81|22787.23|22667.23|9
1634631640000|2021-10-19 08:20:40|22787.61|22667.61|22786.83|22666.83|22787.84|22667.84|22786.65|22666.65|10
1634631650000|2021-10-19 08:20:50|22786.84|22666.84|22787.28|22667.28|22787.7|22667.7|22786.24|22666.24|9
1634631660000|2021-10-19 08:21:00|22786.92|22666.92|22786.3|22666.3|22787.08|22667.08|22786.3|22666.3|5
1634631670000|2021-10-19 08:21:10|22786.35|22666.35|22785.17|22665.17|22786.53|22666.53|22785.17|22665.17|10
1634631680000|2021-10-19 08:21:20|22784.94|22664.94|22784.49|22664.49|22784.94|22664.94|22784.01|22664.01|10
1634631690000|2021-10-19 08:21:30|22784.2|22664.2|22784.95|22664.95|22785.13|22665.13|22783.66|22663.66|8
1634631700000|2021-10-19 08:21:40|22784.85|22664.85|22784.11|22664.11|22784.85|22664.85|22784.11|22664.11|9
1634631710000|2021-10-19 08:21:50|22784.13|22664.13|22784.24|22664.24|22784.36|22664.36|22784.07|22664.07|9
1634631720000|2021-10-19 08:22:00|22784.83|22664.83|22783.89|22663.89|22784.83|22664.83|22783.89|22663.89|7
1634631730000|2021-10-19 08:22:10|22783.88|22663.88|22782.64|22662.64|22783.99|22663.99|22782.64|22662.64|10
1634631740000|2021-10-19 08:22:20|22783.05|22663.05|22783.32|22663.32|22783.32|22663.32|22783.04|22663.04|10
1634631750000|2021-10-19 08:22:30|22783.31|22663.31|22783.54|22663.54|22783.59|22663.59|22783.2|22663.2|7
1634631760000|2021-10-19 08:22:40|22783.26|22663.26|22782.75|22662.75|22783.28|22663.28|22782.31|22662.31|10
1634631770000|2021-10-19 08:22:50|22782.31|22662.31|22781.22|22661.22|22783.33|22663.33|22780.97|22660.97|10
1634631780000|2021-10-19 08:23:00|22781.24|22661.24|22779.45|22659.45|22781.24|22661.24|22779.45|22659.45|8
1634631790000|2021-10-19 08:23:10|22779.73|22659.73|22778.67|22658.67|22779.73|22659.73|22778.36|22658.36|10
1634631800000|2021-10-19 08:23:20|22779.03|22659.03|22778.99|22658.99|22779.18|22659.18|22778.65|22658.65|9
1634631810000|2021-10-19 08:23:30|22780.36|22660.36|22778.24|22658.24|22780.36|22660.36|22778.04|22658.04|9
1634631820000|2021-10-19 08:23:40|22778.3|22658.3|22778.5|22658.5|22779.25|22659.25|22778.26|22658.26|8
1634631830000|2021-10-19 08:23:50|22778.82|22658.82|22778.82|22658.82|22779.6|22659.6|22778.82|22658.82|10
1634631840000|2021-10-19 08:24:00|22778.54|22658.54|22779.07|22659.07|22779.07|22659.07|22778.54|22658.54|9
1634631850000|2021-10-19 08:24:10|22778.8|22658.8|22780.85|22660.85|22780.85|22660.85|22778.8|22658.8|9
1634631860000|2021-10-19 08:24:20|22781.02|22661.02|22781.41|22661.41|22781.64|22661.64|22780.41|22660.41|9
1634631870000|2021-10-19 08:24:30|22781.16|22661.16|22780.39|22660.39|22781.62|22661.62|22780.39|22660.39|10
1634631880000|2021-10-19 08:24:40|22780.4|22660.4|22779.98|22659.98|22781.01|22661.01|22779.9|22659.9|9
1634631890000|2021-10-19 08:24:50|22780.15|22660.15|22779.76|22659.76|22780.44|22660.44|22779.76|22659.76|10
1634631900000|2021-10-19 08:25:00|22779.21|22659.21|22784.39|22664.39|22784.39|22664.39|22779.21|22659.21|10
1634631910000|2021-10-19 08:25:10|22784.8|22664.8|22788.21|22668.21|22788.21|22668.21|22784.8|22664.8|10
1634631920000|2021-10-19 08:25:20|22788.68|22668.68|22789.94|22669.94|22789.98|22669.98|22788.68|22668.68|9
1634631930000|2021-10-19 08:25:30|22790.06|22670.06|22794.11|22674.11|22794.11|22674.11|22790.06|22670.06|9
1634631940000|2021-10-19 08:25:40|22794.29|22674.29|22794.75|22674.75|22794.75|22674.75|22793.19|22673.19|10
1634631950000|2021-10-19 08:25:50|22795.26|22675.26|22798.63|22678.63|22798.63|22678.63|22794.97|22674.97|9
1634631960000|2021-10-19 08:26:00|22798.94|22678.94|22801.23|22681.23|22801.45|22681.45|22798.51|22678.51|10
1634631970000|2021-10-19 08:26:10|22800.99|22680.99|22800.26|22680.26|22801.72|22681.72|22800.26|22680.26|10
1634631980000|2021-10-19 08:26:20|22800.77|22680.77|22799.89|22679.89|22800.9|22680.9|22799.87|22679.87|10
1634631990000|2021-10-19 08:26:30|22800.31|22680.31|22800.87|22680.87|22801.04|22681.04|22800.11|22680.11|10
1634632000000|2021-10-19 08:26:40|22800.5|22680.5|22802.45|22682.45|22803.05|22683.05|22799.74|22679.74|8
1634632010000|2021-10-19 08:26:50|22802.49|22682.49|22803.8|22683.8|22803.8|22683.8|22802.44|22682.44|10
1634632020000|2021-10-19 08:27:00|22803.98|22683.98|22803.52|22683.52|22804.38|22684.38|22803.37|22683.37|10
1634632030000|2021-10-19 08:27:10|22803.5|22683.5|22804.33|22684.33|22804.41|22684.41|22802.75|22682.75|9
1634632040000|2021-10-19 08:27:20|22804.48|22684.48|22809.36|22689.36|22809.36|22689.36|22804.48|22684.48|9
1634632050000|2021-10-19 08:27:30|22808.44|22688.44|22808.69|22688.69|22809.27|22689.27|22808.44|22688.44|10
1634632060000|2021-10-19 08:27:40|22809.08|22689.08|22807.67|22687.67|22809.79|22689.79|22807.67|22687.67|10
1634632070000|2021-10-19 08:27:50|22807.58|22687.58|22805.73|22685.73|22807.58|22687.58|22805.58|22685.58|10
1634632080000|2021-10-19 08:28:00|22806.04|22686.04|22805.24|22685.24|22806.04|22686.04|22805.03|22685.03|10
1634632090000|2021-10-19 08:28:10|22805.27|22685.27|22804.61|22684.61|22806.04|22686.04|22804.61|22684.61|10
1634632100000|2021-10-19 08:28:20|22804.65|22684.65|22805.1|22685.1|22805.14|22685.14|22804.23|22684.23|10
1634632110000|2021-10-19 08:28:30|22805.32|22685.32|22804.39|22684.39|22805.32|22685.32|22804.39|22684.39|10
1634632120000|2021-10-19 08:28:40|22804.32|22684.32|22800.34|22680.34|22804.32|22684.32|22800.34|22680.34|10
1634632130000|2021-10-19 08:28:50|22800.31|22680.31|22800.62|22680.62|22800.65|22680.65|22798.81|22678.81|9
1634632140000|2021-10-19 08:29:00|22800.83|22680.83|22802.07|22682.07|22802.07|22682.07|22800.83|22680.83|10
1634632150000|2021-10-19 08:29:10|22802.03|22682.03|22802.03|22682.03|22802.32|22682.32|22801.76|22681.76|9
1634632160000|2021-10-19 08:29:20|22801.1|22681.1|22801.89|22681.89|22802.19|22682.19|22801.07|22681.07|9
1634632170000|2021-10-19 08:29:30|22801.23|22681.23|22799.77|22679.77|22802.43|22682.43|22799.77|22679.77|9
1634632180000|2021-10-19 08:29:40|22799.52|22679.52|22797.49|22677.49|22799.76|22679.76|22797.49|22677.49|10
1634632190000|2021-10-19 08:29:50|22797.95|22677.95|22797.04|22677.04|22798.42|22678.42|22796.95|22676.95|9
1634632200000|2021-10-19 08:30:00|22796.93|22676.93|22793.97|22673.97|22797.26|22677.26|22793.9|22673.9|9
1634632210000|2021-10-19 08:30:10|22793.78|22673.78|22791.28|22671.28|22793.81|22673.81|22791.28|22671.28|10
1634632220000|2021-10-19 08:30:20|22791.24|22671.24|22789.65|22669.65|22791.24|22671.24|22788.45|22668.45|10
1634632230000|2021-10-19 08:30:30|22789.63|22669.63|22787.72|22667.72|22789.63|22669.63|22787.72|22667.72|10
1634632240000|2021-10-19 08:30:40|22787.95|22667.95|22789.95|22669.95|22789.95|22669.95|22787.91|22667.91|9
1634632250000|2021-10-19 08:30:50|22790.26|22670.26|22792.85|22672.85|22792.85|22672.85|22790.26|22670.26|10
1634632260000|2021-10-19 08:31:00|22792.89|22672.89|22794.26|22674.26|22794.26|22674.26|22792.69|22672.69|8
1634632270000|2021-10-19 08:31:10|22794.45|22674.45|22794.68|22674.68|22795.14|22675.14|22794.45|22674.45|9
1634632280000|2021-10-19 08:31:20|22794.76|22674.76|22793.44|22673.44|22794.85|22674.85|22793.44|22673.44|9
1634632290000|2021-10-19 08:31:30|22793.07|22673.07|22792.98|22672.98|22793.23|22673.23|22792.75|22672.75|10
1634632300000|2021-10-19 08:31:40|22793.38|22673.38|22791.75|22671.75|22793.38|22673.38|22791.52|22671.52|10
1634632310000|2021-10-19 08:31:50|22791.74|22671.74|22790.33|22670.33|22791.74|22671.74|22789.98|22669.98|9
1634632320000|2021-10-19 08:32:00|22790.37|22670.37|22790.02|22670.02|22791.65|22671.65|22790.02|22670.02|10
1634632330000|2021-10-19 08:32:10|22789.9|22669.9|22790.73|22670.73|22790.89|22670.89|22789.18|22669.18|9
1634632340000|2021-10-19 08:32:20|22790.7|22670.7|22789.5|22669.5|22790.85|22670.85|22788.91|22668.91|10
1634632350000|2021-10-19 08:32:30|22789.88|22669.88|22787.58|22667.58|22789.9|22669.9|22787.26|22667.26|10
1634632360000|2021-10-19 08:32:40|22787.2|22667.2|22786.12|22666.12|22787.2|22667.2|22784.51|22664.51|10
1634632370000|2021-10-19 08:32:50|22786.27|22666.27|22787.37|22667.37|22787.37|22667.37|22786.04|22666.04|8
1634632380000|2021-10-19 08:33:00|22787.91|22667.91|22787.94|22667.94|22788.04|22668.04|22787.3|22667.3|9
1634632390000|2021-10-19 08:33:10|22788.05|22668.05|22787.06|22667.06|22788.43|22668.43|22787.01|22667.01|10
1634632400000|2021-10-19 08:33:20|22787.22|22667.22|22786.04|22666.04|22787.37|22667.37|22785.45|22665.45|9
1634632410000|2021-10-19 08:33:30|22786.45|22666.45|22786.03|22666.03|22787.59|22667.59|22786.03|22666.03|8
1634632420000|2021-10-19 08:33:40|22785.96|22665.96|22785.99|22665.99|22786.11|22666.11|22784.83|22664.83|9
1634632430000|2021-10-19 08:33:50|22785.77|22665.77|22785.54|22665.54|22786.1|22666.1|22785.54|22665.54|9
1634632440000|2021-10-19 08:34:00|22785.57|22665.57|22783.4|22663.4|22785.57|22665.57|22783.02|22663.02|10
1634632450000|2021-10-19 08:34:10|22783.54|22663.54|22783.39|22663.39|22783.66|22663.66|22782.69|22662.69|10
1634632460000|2021-10-19 08:34:20|22783.49|22663.49|22783.57|22663.57|22784.07|22664.07|22783.34|22663.34|8
1634632470000|2021-10-19 08:34:30|22784.46|22664.46|22786.79|22666.79|22786.79|22666.79|22784.46|22664.46|10
1634632480000|2021-10-19 08:34:40|22786.27|22666.27|22785.5|22665.5|22786.27|22666.27|22784.26|22664.26|7
1634632490000|2021-10-19 08:34:50|22785.46|22665.46|22786.96|22666.96|22787.44|22667.44|22785.42|22665.42|9
1634632500000|2021-10-19 08:35:00|22786.67|22666.67|22786.81|22666.81|22787.08|22667.08|22786.14|22666.14|8
1634632510000|2021-10-19 08:35:10|22786.09|22666.09|22785.42|22665.42|22786.09|22666.09|22785.42|22665.42|7
1634632520000|2021-10-19 08:35:20|22785.4|22665.4|22782.67|22662.67|22785.4|22665.4|22782.56|22662.56|10
1634632530000|2021-10-19 08:35:30|22782.69|22662.69|22783.85|22663.85|22785.28|22665.28|22782.34|22662.34|10
1634632540000|2021-10-19 08:35:40|22784.05|22664.05|22785.9|22665.9|22785.9|22665.9|22782.84|22662.84|10
1634632550000|2021-10-19 08:35:50|22786.13|22666.13|22784.01|22664.01|22786.13|22666.13|22783.73|22663.73|10
1634632560000|2021-10-19 08:36:00|22783.77|22663.77|22780.23|22660.23|22783.77|22663.77|22780.23|22660.23|10
1634632570000|2021-10-19 08:36:10|22779.93|22659.93|22780.85|22660.85|22780.85|22660.85|22777.17|22657.17|10
1634632580000|2021-10-19 08:36:20|22780.67|22660.67|22737.45|22617.45|22780.67|22660.67|22736.09|22616.09|10
1634632590000|2021-10-19 08:36:30|22738.77|22618.77|22739.33|22619.33|22741.13|22621.13|22734.81|22614.81|10
1634632600000|2021-10-19 08:36:40|22738.49|22618.49|22736.5|22616.5|22740.39|22620.39|22736.5|22616.5|10
1634632610000|2021-10-19 08:36:50|22735.67|22615.67|22730.42|22610.42|22735.67|22615.67|22726.38|22606.38|10
1634632620000|2021-10-19 08:37:00|22730.71|22610.71|22727.71|22607.71|22730.71|22610.71|22727.71|22607.71|10
1634632630000|2021-10-19 08:37:10|22726.61|22606.61|22721.48|22601.48|22726.61|22606.61|22721.42|22601.42|10
1634632640000|2021-10-19 08:37:20|22721.28|22601.28|22705.83|22585.83|22721.28|22601.28|22705.83|22585.83|10
1634632650000|2021-10-19 08:37:30|22707.03|22587.03|22705.55|22585.55|22707.03|22587.03|22701.63|22581.63|9
1634632660000|2021-10-19 08:37:40|22705.53|22585.53|22710.46|22590.46|22711.55|22591.55|22705.53|22585.53|10
1634632670000|2021-10-19 08:37:50|22710.16|22590.16|22712.21|22592.21|22714.08|22594.08|22710.16|22590.16|10
1634632680000|2021-10-19 08:38:00|22712.64|22592.64|22714.99|22594.99|22714.99|22594.99|22710.81|22590.81|10
1634632690000|2021-10-19 08:38:10|22715.33|22595.33|22716.84|22596.84|22717.38|22597.38|22715.33|22595.33|10
1634632700000|2021-10-19 08:38:20|22716.88|22596.88|22719.14|22599.14|22719.58|22599.58|22716.88|22596.88|10
1634632710000|2021-10-19 08:38:30|22719.26|22599.26|22719.08|22599.08|22721.89|22601.89|22719.08|22599.08|10
1634632720000|2021-10-19 08:38:40|22719.73|22599.73|22719.52|22599.52|22720.7|22600.7|22719.3|22599.3|10
1634632730000|2021-10-19 08:38:50|22719.57|22599.57|22716.33|22596.33|22720.23|22600.23|22716.33|22596.33|10
1634632740000|2021-10-19 08:39:00|22717.3|22597.3|22716.16|22596.16|22717.36|22597.36|22715.91|22595.91|10
1634632750000|2021-10-19 08:39:10|22715.91|22595.91|22714.26|22594.26|22715.91|22595.91|22714.14|22594.14|10
1634632760000|2021-10-19 08:39:20|22713.91|22593.91|22712.27|22592.27|22713.91|22593.91|22712.11|22592.11|10
1634632770000|2021-10-19 08:39:30|22711.78|22591.78|22713.56|22593.56|22713.56|22593.56|22711.39|22591.39|10
1634632780000|2021-10-19 08:39:40|22714.65|22594.65|22712.33|22592.33|22715.07|22595.07|22712.18|22592.18|10
1634632790000|2021-10-19 08:39:50|22712.28|22592.28|22712.51|22592.51|22713.08|22593.08|22712.28|22592.28|10
1634632800000|2021-10-19 08:40:00|22712.79|22592.79|22713.72|22593.72|22713.72|22593.72|22712.61|22592.61|9
1634632810000|2021-10-19 08:40:10|22713.79|22593.79|22713.94|22593.94|22714.56|22594.56|22713.6|22593.6|10
1634632820000|2021-10-19 08:40:20|22714.85|22594.85|22714.23|22594.23|22714.85|22594.85|22713.06|22593.06|10
1634632830000|2021-10-19 08:40:30|22713.52|22593.52|22712.48|22592.48|22714.34|22594.34|22712.09|22592.09|10
1634632840000|2021-10-19 08:40:40|22711.9|22591.9|22711.67|22591.67|22711.9|22591.9|22711.18|22591.18|10
1634632850000|2021-10-19 08:40:50|22711|22591|22710.53|22590.53|22711.14|22591.14|22710.53|22590.53|8
1634632860000|2021-10-19 08:41:00|22710.76|22590.76|22710.86|22590.86|22710.87|22590.87|22710.32|22590.32|10
1634632870000|2021-10-19 08:41:10|22710.05|22590.05|22707.29|22587.29|22710.05|22590.05|22707.29|22587.29|9
1634632880000|2021-10-19 08:41:20|22706.95|22586.95|22703.33|22583.33|22706.95|22586.95|22703.33|22583.33|10
1634632890000|2021-10-19 08:41:30|22702.44|22582.44|22697.97|22577.97|22702.44|22582.44|22697.86|22577.86|10
1634632900000|2021-10-19 08:41:40|22695.72|22575.72|22697.05|22577.05|22697.05|22577.05|22694.89|22574.89|10
1634632910000|2021-10-19 08:41:50|22697.1|22577.1|22696.15|22576.15|22698.89|22578.89|22696.15|22576.15|10
1634632920000|2021-10-19 08:42:00|22696.12|22576.12|22692.45|22572.45|22696.12|22576.12|22690.14|22570.14|10
1634632930000|2021-10-19 08:42:10|22691.86|22571.86|22687.82|22567.82|22691.86|22571.86|22687.39|22567.39|10
1634632940000|2021-10-19 08:42:20|22687.59|22567.59|22686.54|22566.54|22687.59|22567.59|22686.07|22566.07|10
1634632950000|2021-10-19 08:42:30|22686.86|22566.86|22690.36|22570.36|22691.09|22571.09|22686.71|22566.71|10
1634632960000|2021-10-19 08:42:40|22690.12|22570.12|22693.65|22573.65|22693.65|22573.65|22690.12|22570.12|10
1634632970000|2021-10-19 08:42:50|22694.09|22574.09|22700.63|22580.63|22700.63|22580.63|22694.09|22574.09|10
1634632980000|2021-10-19 08:43:00|22701.49|22581.49|22705.3|22585.3|22705.5|22585.5|22700.98|22580.98|10
1634632990000|2021-10-19 08:43:10|22705.8|22585.8|22709.04|22589.04|22709.04|22589.04|22705.8|22585.8|10
1634633000000|2021-10-19 08:43:20|22709.63|22589.63|22711.38|22591.38|22713.1|22593.1|22709.63|22589.63|10
1634633010000|2021-10-19 08:43:30|22711.61|22591.61|22716.26|22596.26|22716.26|22596.26|22711.43|22591.43|10
1634633020000|2021-10-19 08:43:40|22715.71|22595.71|22719.84|22599.84|22719.84|22599.84|22715.71|22595.71|10
1634633030000|2021-10-19 08:43:50|22719.44|22599.44|22722.23|22602.23|22722.23|22602.23|22719.44|22599.44|8
1634633040000|2021-10-19 08:44:00|22722.42|22602.42|22722.78|22602.78|22722.78|22602.78|22720.22|22600.22|10
1634633050000|2021-10-19 08:44:10|22722.9|22602.9|22721.54|22601.54|22722.9|22602.9|22720.76|22600.76|9
1634633060000|2021-10-19 08:44:20|22721.45|22601.45|22726.93|22606.93|22726.93|22606.93|22721.45|22601.45|10
1634633070000|2021-10-19 08:44:30|22728.15|22608.15|22729.7|22609.7|22730.18|22610.18|22727.95|22607.95|10
1634633080000|2021-10-19 08:44:40|22729.3|22609.3|22727.19|22607.19|22729.99|22609.99|22727.19|22607.19|9
1634633090000|2021-10-19 08:44:50|22727.01|22607.01|22728.44|22608.44|22728.61|22608.61|22726.77|22606.77|10
1634633100000|2021-10-19 08:45:00|22728.25|22608.25|22729.24|22609.24|22729.24|22609.24|22727.44|22607.44|10
1634633110000|2021-10-19 08:45:10|22729.83|22609.83|22731.61|22611.61|22731.61|22611.61|22728.49|22608.49|10
1634633120000|2021-10-19 08:45:20|22732.49|22612.49|22734.66|22614.66|22734.66|22614.66|22732.49|22612.49|10
1634633130000|2021-10-19 08:45:30|22733.94|22613.94|22737.48|22617.48|22737.48|22617.48|22733.94|22613.94|10
1634633140000|2021-10-19 08:45:40|22736.85|22616.85|22737.31|22617.31|22737.31|22617.31|22735.85|22615.85|9
1634633150000|2021-10-19 08:45:50|22737.32|22617.32|22739.87|22619.87|22739.87|22619.87|22737.32|22617.32|9
1634633160000|2021-10-19 08:46:00|22739.57|22619.57|22741.47|22621.47|22741.49|22621.49|22739.49|22619.49|10
1634633170000|2021-10-19 08:46:10|22742.35|22622.35|22747.12|22627.12|22747.12|22627.12|22742.35|22622.35|10
1634633180000|2021-10-19 08:46:20|22747.28|22627.28|22742.11|22622.11|22748.87|22628.87|22742.11|22622.11|10
1634633190000|2021-10-19 08:46:30|22742.3|22622.3|22739.24|22619.24|22743.09|22623.09|22739.24|22619.24|9
1634633200000|2021-10-19 08:46:40|22739.91|22619.91|22738.52|22618.52|22739.91|22619.91|22736.21|22616.21|10
1634633210000|2021-10-19 08:46:50|22738.33|22618.33|22738.62|22618.62|22739.05|22619.05|22737.54|22617.54|10
1634633220000|2021-10-19 08:47:00|22739.98|22619.98|22744.13|22624.13|22744.13|22624.13|22739.98|22619.98|10
1634633230000|2021-10-19 08:47:10|22744.25|22624.25|22745.11|22625.11|22745.24|22625.24|22742.92|22622.92|10
1634633240000|2021-10-19 08:47:20|22747.29|22627.29|22749.35|22629.35|22749.42|22629.42|22747.15|22627.15|10
1634633250000|2021-10-19 08:47:30|22749.92|22629.92|22751.99|22631.99|22752.07|22632.07|22749.35|22629.35|10
1634633260000|2021-10-19 08:47:40|22751.82|22631.82|22752.62|22632.62|22753.12|22633.12|22750.85|22630.85|10
1634633270000|2021-10-19 08:47:50|22752.61|22632.61|22755.75|22635.75|22755.87|22635.87|22752.61|22632.61|10
1634633280000|2021-10-19 08:48:00|22756.3|22636.3|22756.03|22636.03|22756.52|22636.52|22755.13|22635.13|10
1634633290000|2021-10-19 08:48:10|22756.14|22636.14|22759.61|22639.61|22759.76|22639.76|22756.14|22636.14|10
1634633300000|2021-10-19 08:48:20|22759.77|22639.77|22756.97|22636.97|22759.77|22639.77|22756.93|22636.93|10
1634633310000|2021-10-19 08:48:30|22757.03|22637.03|22756.88|22636.88|22757.44|22637.44|22756.01|22636.01|10
1634633320000|2021-10-19 08:48:40|22756.95|22636.95|22758.49|22638.49|22758.49|22638.49|22756.18|22636.18|10
1634633330000|2021-10-19 08:48:50|22759.78|22639.78|22762.69|22642.69|22762.69|22642.69|22759.78|22639.78|10
1634633340000|2021-10-19 08:49:00|22762.86|22642.86|22765.48|22645.48|22765.91|22645.91|22762.86|22642.86|8
1634633350000|2021-10-19 08:49:10|22765.01|22645.01|22768.5|22648.5|22768.5|22648.5|22765.01|22645.01|10
1634633360000|2021-10-19 08:49:20|22770.49|22650.49|22771.3|22651.3|22772.28|22652.28|22770.47|22650.47|10
1634633370000|2021-10-19 08:49:30|22771.81|22651.81|22772.16|22652.16|22773.02|22653.02|22771.66|22651.66|7
1634633380000|2021-10-19 08:49:40|22772.15|22652.15|22775.88|22655.88|22775.88|22655.88|22771.93|22651.93|10
1634633390000|2021-10-19 08:49:50|22776.65|22656.65|22782.45|22662.45|22782.45|22662.45|22776.65|22656.65|9
1634633400000|2021-10-19 08:50:00|22784.23|22664.23|22785.79|22665.79|22786.1|22666.1|22783.74|22663.74|10
1634633410000|2021-10-19 08:50:10|22785.69|22665.69|22789.14|22669.14|22789.14|22669.14|22785.16|22665.16|9
1634633420000|2021-10-19 08:50:20|22788.69|22668.69|22797.78|22677.78|22797.78|22677.78|22788.69|22668.69|10
1634633430000|2021-10-19 08:50:30|22798.76|22678.76|22802.68|22682.68|22802.68|22682.68|22798.76|22678.76|10
1634633440000|2021-10-19 08:50:40|22802.69|22682.69|22808.91|22688.91|22808.91|22688.91|22802.69|22682.69|10
1634633450000|2021-10-19 08:50:50|22808.9|22688.9|22809.38|22689.38|22809.38|22689.38|22808.81|22688.81|10
1634633460000|2021-10-19 08:51:00|22809.46|22689.46|22810.63|22690.63|22811.48|22691.48|22809.46|22689.46|9
1634633470000|2021-10-19 08:51:10|22811.04|22691.04|22811.02|22691.02|22811.97|22691.97|22810.56|22690.56|10
1634633480000|2021-10-19 08:51:20|22811.11|22691.11|22812.09|22692.09|22812.09|22692.09|22811.11|22691.11|8
1634633490000|2021-10-19 08:51:30|22812.2|22692.2|22816.22|22696.22|22816.22|22696.22|22812.17|22692.17|10
1634633500000|2021-10-19 08:51:40|22815.76|22695.76|22819.71|22699.71|22819.71|22699.71|22815.76|22695.76|10
1634633510000|2021-10-19 08:51:50|22820.03|22700.03|22823.5|22703.5|22823.5|22703.5|22819.93|22699.93|10
1634633520000|2021-10-19 08:52:00|22823.83|22703.83|22825.16|22705.16|22825.92|22705.92|22823.83|22703.83|10
1634633530000|2021-10-19 08:52:10|22823.52|22703.52|22817.33|22697.33|22823.66|22703.66|22817.33|22697.33|10
1634633540000|2021-10-19 08:52:20|22818.02|22698.02|22814.87|22694.87|22818.02|22698.02|22814.06|22694.06|10
1634633550000|2021-10-19 08:52:30|22814.31|22694.31|22816.02|22696.02|22816.02|22696.02|22813.54|22693.54|10
1634633560000|2021-10-19 08:52:40|22816.97|22696.97|22816.62|22696.62|22819.46|22699.46|22816.15|22696.15|9
1634633570000|2021-10-19 08:52:50|22816.67|22696.67|22818.61|22698.61|22818.66|22698.66|22816.67|22696.67|10
1634633580000|2021-10-19 08:53:00|22819.26|22699.26|22818.88|22698.88|22819.5|22699.5|22818.71|22698.71|10
1634633590000|2021-10-19 08:53:10|22819.31|22699.31|22819.97|22699.97|22820.97|22700.97|22818.11|22698.11|10
1634633600000|2021-10-19 08:53:20|22820.12|22700.12|22825.24|22705.24|22825.24|22705.24|22820.12|22700.12|9
1634633610000|2021-10-19 08:53:30|22825.75|22705.75|22820.72|22700.72|22825.75|22705.75|22820.72|22700.72|10
1634633620000|2021-10-19 08:53:40|22821.08|22701.08|22817.63|22697.63|22821.08|22701.08|22815.38|22695.38|10
1634633630000|2021-10-19 08:53:50|22818.78|22698.78|22817.6|22697.6|22818.78|22698.78|22817.52|22697.52|9
1634633640000|2021-10-19 08:54:00|22817.21|22697.21|22814.01|22694.01|22817.21|22697.21|22814.01|22694.01|10
1634633650000|2021-10-19 08:54:10|22814.38|22694.38|22816.09|22696.09|22816.09|22696.09|22813.54|22693.54|9
1634633660000|2021-10-19 08:54:20|22816.17|22696.17|22816.82|22696.82|22816.82|22696.82|22815.15|22695.15|10
1634633670000|2021-10-19 08:54:30|22816.98|22696.98|22819.41|22699.41|22819.41|22699.41|22816.98|22696.98|10
1634633680000|2021-10-19 08:54:40|22819.03|22699.03|22820.9|22700.9|22820.9|22700.9|22817.52|22697.52|10
1634633690000|2021-10-19 08:54:50|22821.03|22701.03|22819.09|22699.09|22821.03|22701.03|22819.09|22699.09|8
1634633700000|2021-10-19 08:55:00|22819.23|22699.23|22818.97|22698.97|22819.26|22699.26|22818.87|22698.87|7
1634633710000|2021-10-19 08:55:10|22818.22|22698.22|22818.07|22698.07|22818.26|22698.26|22817.31|22697.31|9
1634633720000|2021-10-19 08:55:20|22818.68|22698.68|22818.17|22698.17|22818.71|22698.71|22818.17|22698.17|9
1634633730000|2021-10-19 08:55:30|22819.27|22699.27|22818.47|22698.47|22819.27|22699.27|22818.35|22698.35|9
1634633740000|2021-10-19 08:55:40|22818.86|22698.86|22815.48|22695.48|22818.94|22698.94|22815.48|22695.48|10
1634633750000|2021-10-19 08:55:50|22815.44|22695.44|22814.01|22694.01|22815.44|22695.44|22813.77|22693.77|10
1634633760000|2021-10-19 08:56:00|22813.85|22693.85|22815.61|22695.61|22815.61|22695.61|22813.72|22693.72|9
1634633770000|2021-10-19 08:56:10|22815.51|22695.51|22814.81|22694.81|22815.51|22695.51|22813.55|22693.55|8
1634633780000|2021-10-19 08:56:20|22815.02|22695.02|22812.81|22692.81|22815.02|22695.02|22812.81|22692.81|8
1634633790000|2021-10-19 08:56:30|22813.6|22693.6|22814.04|22694.04|22814.85|22694.85|22813.6|22693.6|10
1634633800000|2021-10-19 08:56:40|22814.02|22694.02|22812.24|22692.24|22814.51|22694.51|22812.24|22692.24|9
1634633810000|2021-10-19 08:56:50|22812.09|22692.09|22813.3|22693.3|22813.38|22693.38|22812.09|22692.09|10
1634633820000|2021-10-19 08:57:00|22812.98|22692.98|22810.73|22690.73|22812.98|22692.98|22810.73|22690.73|8
1634633830000|2021-10-19 08:57:10|22810.93|22690.93|22811.29|22691.29|22811.37|22691.37|22810.18|22690.18|10
1634633840000|2021-10-19 08:57:20|22811.91|22691.91|22813.23|22693.23|22813.54|22693.54|22811.22|22691.22|10
1634633850000|2021-10-19 08:57:30|22812.25|22692.25|22811.83|22691.83|22812.82|22692.82|22811.83|22691.83|8
1634633860000|2021-10-19 08:57:40|22811.46|22691.46|22810.82|22690.82|22811.46|22691.46|22810.82|22690.82|9
1634633870000|2021-10-19 08:57:50|22810.93|22690.93|22812.68|22692.68|22812.68|22692.68|22810.93|22690.93|9
1634633880000|2021-10-19 08:58:00|22813.71|22693.71|22813.72|22693.72|22814.92|22694.92|22813.52|22693.52|10
1634633890000|2021-10-19 08:58:10|22813.92|22693.92|22814.76|22694.76|22814.76|22694.76|22813.72|22693.72|8
1634633900000|2021-10-19 08:58:20|22815.14|22695.14|22815.49|22695.49|22815.52|22695.52|22814.97|22694.97|10
1634633910000|2021-10-19 08:58:30|22814.58|22694.58|22816.31|22696.31|22816.31|22696.31|22814.5|22694.5|10
1634633920000|2021-10-19 08:58:40|22816.56|22696.56|22817.65|22697.65|22817.65|22697.65|22816.23|22696.23|10
1634633930000|2021-10-19 08:58:50|22817.53|22697.53|22818.4|22698.4|22818.84|22698.84|22817.44|22697.44|9
1634633940000|2021-10-19 08:59:00|22818.56|22698.56|22819.77|22699.77|22819.77|22699.77|22817.61|22697.61|10
1634633950000|2021-10-19 08:59:10|22822.94|22702.94|22837.19|22717.19|22837.19|22717.19|22822.94|22702.94|10
1634633960000|2021-10-19 08:59:20|22838.51|22718.51|22853.01|22733.01|22853.01|22733.01|22838.51|22718.51|10
1634633970000|2021-10-19 08:59:30|22852.44|22732.44|22865.32|22745.32|22865.32|22745.32|22852.44|22732.44|10
1634633980000|2021-10-19 08:59:40|22865.39|22745.39|22870.27|22750.27|22870.27|22750.27|22865.39|22745.39|10
1634633990000|2021-10-19 08:59:50|22870.69|22750.69|22875.34|22755.34|22875.37|22755.37|22870.69|22750.69|10
1634634000000|2021-10-19 09:00:00|22875.71|22755.71|22879.02|22759.02|22879.68|22759.68|22874.41|22754.41|10
1634634010000|2021-10-19 09:00:10|22878.4|22758.4|22882.17|22762.17|22882.2|22762.2|22878.4|22758.4|10
1634634020000|2021-10-19 09:00:20|22882.86|22762.86|22884|22764|22884|22764|22882.28|22762.28|10
1634634030000|2021-10-19 09:00:30|22885.31|22765.31|22888.63|22768.63|22889.17|22769.17|22885.18|22765.18|10
1634634040000|2021-10-19 09:00:40|22889.14|22769.14|22888.02|22768.02|22889.14|22769.14|22888.02|22768.02|10
1634634050000|2021-10-19 09:00:50|22887.76|22767.76|22887.36|22767.36|22888.63|22768.63|22886.86|22766.86|10
1634634060000|2021-10-19 09:01:00|22887.54|22767.54|22885.07|22765.07|22887.88|22767.88|22885.07|22765.07|10
1634634070000|2021-10-19 09:01:10|22885.28|22765.28|22883.48|22763.48|22885.28|22765.28|22882.76|22762.76|9
1634634080000|2021-10-19 09:01:20|22883.87|22763.87|22886.31|22766.31|22886.31|22766.31|22882.92|22762.92|8
1634634090000|2021-10-19 09:01:30|22884.56|22764.56|22885.75|22765.75|22885.75|22765.75|22884.3|22764.3|8
1634634100000|2021-10-19 09:01:40|22886.2|22766.2|22885.98|22765.98|22887.25|22767.25|22884.6|22764.6|10
1634634110000|2021-10-19 09:01:50|22886.78|22766.78|22887.41|22767.41|22887.43|22767.43|22886.66|22766.66|9
1634634120000|2021-10-19 09:02:00|22887.23|22767.23|22885.26|22765.26|22888.15|22768.15|22885.26|22765.26|10
1634634130000|2021-10-19 09:02:10|22884.91|22764.91|22884.52|22764.52|22885.93|22765.93|22884.33|22764.33|10
1634634140000|2021-10-19 09:02:20|22884.6|22764.6|22885.16|22765.16|22885.37|22765.37|22884.53|22764.53|10
1634634150000|2021-10-19 09:02:30|22884.97|22764.97|22885.08|22765.08|22885.29|22765.29|22884.97|22764.97|9
1634634160000|2021-10-19 09:02:40|22884.07|22764.07|22884.89|22764.89|22884.89|22764.89|22882.08|22762.08|9
1634634170000|2021-10-19 09:02:50|22884.91|22764.91|22885.63|22765.63|22885.98|22765.98|22884.87|22764.87|9
1634634180000|2021-10-19 09:03:00|22884.07|22764.07|22888.57|22768.57|22888.57|22768.57|22884.07|22764.07|9
1634634190000|2021-10-19 09:03:10|22888.65|22768.65|22888.76|22768.76|22888.76|22768.76|22887.25|22767.25|10
1634634200000|2021-10-19 09:03:20|22888.8|22768.8|22889.54|22769.54|22889.54|22769.54|22888.09|22768.09|10
1634634210000|2021-10-19 09:03:30|22889.46|22769.46|22888.95|22768.95|22889.71|22769.71|22888.95|22768.95|7
1634634220000|2021-10-19 09:03:40|22889.03|22769.03|22890.87|22770.87|22890.97|22770.97|22888.97|22768.97|9
1634634230000|2021-10-19 09:03:50|22892.12|22772.12|22894.13|22774.13|22894.44|22774.44|22892.12|22772.12|10
1634634240000|2021-10-19 09:04:00|22892.58|22772.58|22890.34|22770.34|22893.14|22773.14|22889.81|22769.81|9
1634634250000|2021-10-19 09:04:10|22889.75|22769.75|22890.09|22770.09|22890.67|22770.67|22889.53|22769.53|10
1634634260000|2021-10-19 09:04:20|22890.04|22770.04|22888.82|22768.82|22890.56|22770.56|22888.78|22768.78|8
1634634270000|2021-10-19 09:04:30|22888.86|22768.86|22890.02|22770.02|22890.02|22770.02|22888.13|22768.13|9
1634634280000|2021-10-19 09:04:40|22888.81|22768.81|22887.87|22767.87|22888.81|22768.81|22886.76|22766.76|8
1634634290000|2021-10-19 09:04:50|22887.29|22767.29|22888.65|22768.65|22888.65|22768.65|22886.96|22766.96|8
1634634300000|2021-10-19 09:05:00|22888.58|22768.58|22887.41|22767.41|22888.58|22768.58|22887.28|22767.28|10
1634634310000|2021-10-19 09:05:10|22887.5|22767.5|22888|22768|22888.81|22768.81|22887.5|22767.5|10
1634634320000|2021-10-19 09:05:20|22889.63|22769.63|22888.41|22768.41|22889.63|22769.63|22888.36|22768.36|8
1634634330000|2021-10-19 09:05:30|22888.53|22768.53|22885.5|22765.5|22888.53|22768.53|22885.5|22765.5|9
1634634340000|2021-10-19 09:05:40|22885.62|22765.62|22883.09|22763.09|22885.62|22765.62|22883.09|22763.09|9
1634634350000|2021-10-19 09:05:50|22884.08|22764.08|22881.38|22761.38|22884.08|22764.08|22881.38|22761.38|9
1634634360000|2021-10-19 09:06:00|22881.37|22761.37|22879.65|22759.65|22881.6|22761.6|22879.65|22759.65|9
1634634370000|2021-10-19 09:06:10|22879.79|22759.79|22880.67|22760.67|22880.95|22760.95|22879.6|22759.6|10
1634634380000|2021-10-19 09:06:20|22880.06|22760.06|22880.33|22760.33|22881.54|22761.54|22879.14|22759.14|10
1634634390000|2021-10-19 09:06:30|22877.22|22757.22|22875.23|22755.23|22877.22|22757.22|22874.83|22754.83|9
1634634400000|2021-10-19 09:06:40|22874.89|22754.89|22873.89|22753.89|22875|22755|22873.89|22753.89|10
1634634410000|2021-10-19 09:06:50|22874.15|22754.15|22873.97|22753.97|22874.53|22754.53|22873.35|22753.35|10
1634634420000|2021-10-19 09:07:00|22874.64|22754.64|22873.36|22753.36|22874.64|22754.64|22873.36|22753.36|10
1634634430000|2021-10-19 09:07:10|22874.13|22754.13|22873.12|22753.12|22874.46|22754.46|22873.12|22753.12|10
1634634440000|2021-10-19 09:07:20|22873.61|22753.61|22874.65|22754.65|22874.92|22754.92|22873.61|22753.61|9
1634634450000|2021-10-19 09:07:30|22874.75|22754.75|22874.78|22754.78|22875.44|22755.44|22874.74|22754.74|10
1634634460000|2021-10-19 09:07:40|22874.7|22754.7|22875.07|22755.07|22875.07|22755.07|22873.01|22753.01|9
1634634470000|2021-10-19 09:07:50|22872.71|22752.71|22871.3|22751.3|22873.87|22753.87|22871.3|22751.3|9
1634634480000|2021-10-19 09:08:00|22871.23|22751.23|22868.33|22748.33|22871.23|22751.23|22868.33|22748.33|10
1634634490000|2021-10-19 09:08:10|22868.24|22748.24|22867.59|22747.59|22868.89|22748.89|22867.59|22747.59|10
1634634500000|2021-10-19 09:08:20|22867.28|22747.28|22865.7|22745.7|22867.67|22747.67|22865.41|22745.41|10
1634634510000|2021-10-19 09:08:30|22865.72|22745.72|22864.95|22744.95|22865.72|22745.72|22864.21|22744.21|9
1634634520000|2021-10-19 09:08:40|22865.03|22745.03|22865.88|22745.88|22865.88|22745.88|22865.01|22745.01|9
1634634530000|2021-10-19 09:08:50|22866.89|22746.89|22867.9|22747.9|22867.9|22747.9|22865.8|22745.8|10
1634634540000|2021-10-19 09:09:00|22868.5|22748.5|22867.15|22747.15|22868.5|22748.5|22867.15|22747.15|9
1634634550000|2021-10-19 09:09:10|22867.16|22747.16|22859.18|22739.18|22867.16|22747.16|22859.18|22739.18|10
1634634560000|2021-10-19 09:09:20|22857.9|22737.9|22857.95|22737.95|22858|22738|22857.26|22737.26|10
1634634570000|2021-10-19 09:09:30|22857.8|22737.8|22856.31|22736.31|22858.05|22738.05|22856.31|22736.31|10
1634634580000|2021-10-19 09:09:40|22856.44|22736.44|22848.82|22728.82|22856.54|22736.54|22848.82|22728.82|10
1634634590000|2021-10-19 09:09:50|22848.4|22728.4|22837.74|22717.74|22848.4|22728.4|22837.53|22717.53|10
1634634600000|2021-10-19 09:10:00|22835.39|22715.39|22825.91|22705.91|22836.64|22716.64|22825.91|22705.91|10
1634634610000|2021-10-19 09:10:10|22826.25|22706.25|22822.43|22702.43|22826.25|22706.25|22821.68|22701.68|10
1634634620000|2021-10-19 09:10:20|22822.27|22702.27|22821.77|22701.77|22822.28|22702.28|22820.8|22700.8|9
1634634630000|2021-10-19 09:10:30|22821.52|22701.52|22819.34|22699.34|22821.92|22701.92|22816.58|22696.58|10
1634634640000|2021-10-19 09:10:40|22819.77|22699.77|22824.98|22704.98|22824.99|22704.99|22819.77|22699.77|10
1634634650000|2021-10-19 09:10:50|22825.23|22705.23|22824.78|22704.78|22826.43|22706.43|22824.78|22704.78|10
1634634660000|2021-10-19 09:11:00|22824.22|22704.22|22822.34|22702.34|22824.45|22704.45|22822.34|22702.34|10
1634634670000|2021-10-19 09:11:10|22822.47|22702.47|22821.24|22701.24|22823.27|22703.27|22821.24|22701.24|10
1634634680000|2021-10-19 09:11:20|22821.07|22701.07|22820.86|22700.86|22821.82|22701.82|22820.86|22700.86|9
1634634690000|2021-10-19 09:11:30|22820.46|22700.46|22815.94|22695.94|22821.06|22701.06|22815.94|22695.94|10
1634634700000|2021-10-19 09:11:40|22817.87|22697.87|22813.2|22693.2|22818.58|22698.58|22813.2|22693.2|10
1634634710000|2021-10-19 09:11:50|22813.13|22693.13|22799.63|22679.63|22813.13|22693.13|22799.29|22679.29|10
1634634720000|2021-10-19 09:12:00|22800.2|22680.2|22797.27|22677.27|22800.22|22680.22|22795.42|22675.42|10
1634634730000|2021-10-19 09:12:10|22796.55|22676.55|22789.59|22669.59|22796.57|22676.57|22789.59|22669.59|10
1634634740000|2021-10-19 09:12:20|22788.46|22668.46|22788.73|22668.73|22789.96|22669.96|22788.46|22668.46|10
1634634750000|2021-10-19 09:12:30|22788.44|22668.44|22785.48|22665.48|22788.73|22668.73|22784.8|22664.8|10
1634634760000|2021-10-19 09:12:40|22783.64|22663.64|22777.63|22657.63|22783.64|22663.64|22777.63|22657.63|10
1634634770000|2021-10-19 09:12:50|22776.83|22656.83|22765.34|22645.34|22777.43|22657.43|22765.34|22645.34|10
1634634780000|2021-10-19 09:13:00|22764.63|22644.63|22757.58|22637.58|22764.73|22644.73|22757.58|22637.58|10
1634634790000|2021-10-19 09:13:10|22757.72|22637.72|22752.22|22632.22|22757.72|22637.72|22750.9|22630.9|10
1634634800000|2021-10-19 09:13:20|22752.05|22632.05|22755.63|22635.63|22755.63|22635.63|22751.06|22631.06|10
1634634810000|2021-10-19 09:13:30|22756.07|22636.07|22750.25|22630.25|22757.67|22637.67|22750.25|22630.25|10
1634634820000|2021-10-19 09:13:40|22751.39|22631.39|22746.61|22626.61|22751.39|22631.39|22746.61|22626.61|10
1634634830000|2021-10-19 09:13:50|22747.64|22627.64|22738.28|22618.28|22747.64|22627.64|22738.28|22618.28|10
1634634840000|2021-10-19 09:14:00|22736.1|22616.1|22729.13|22609.13|22736.1|22616.1|22729.13|22609.13|10
1634634850000|2021-10-19 09:14:10|22729.28|22609.28|22730.43|22610.43|22730.79|22610.79|22727.64|22607.64|10
1634634860000|2021-10-19 09:14:20|22729.45|22609.45|22734.04|22614.04|22734.26|22614.26|22729.45|22609.45|10
1634634870000|2021-10-19 09:14:30|22733.36|22613.36|22732.57|22612.57|22734.37|22614.37|22731.31|22611.31|10
1634634880000|2021-10-19 09:14:40|22729.9|22609.9|22729.79|22609.79|22730.52|22610.52|22727.62|22607.62|10
1634634890000|2021-10-19 09:14:50|22730.69|22610.69|22730.24|22610.24|22732.38|22612.38|22729.45|22609.45|10
1634634900000|2021-10-19 09:15:00|22729.46|22609.46|22731.78|22611.78|22731.78|22611.78|22728.91|22608.91|10
1634634910000|2021-10-19 09:15:10|22732.62|22612.62|22733.45|22613.45|22734.57|22614.57|22732.57|22612.57|10
1634634920000|2021-10-19 09:15:20|22733.62|22613.62|22738.51|22618.51|22738.6|22618.6|22733.62|22613.62|10
1634634930000|2021-10-19 09:15:30|22736.96|22616.96|22733.82|22613.82|22737.67|22617.67|22732.8|22612.8|10
1634634940000|2021-10-19 09:15:40|22733.39|22613.39|22734.51|22614.51|22734.51|22614.51|22733.21|22613.21|10
1634634950000|2021-10-19 09:15:50|22734.77|22614.77|22743.27|22623.27|22743.54|22623.54|22734.77|22614.77|10
1634634960000|2021-10-19 09:16:00|22743.15|22623.15|22752.3|22632.3|22752.3|22632.3|22743.15|22623.15|10
1634634970000|2021-10-19 09:16:10|22753.75|22633.75|22759.73|22639.73|22759.73|22639.73|22753.4|22633.4|9
1634634980000|2021-10-19 09:16:20|22761.02|22641.02|22768.66|22648.66|22768.66|22648.66|22761.02|22641.02|10
1634634990000|2021-10-19 09:16:30|22770.78|22650.78|22768.98|22648.98|22770.78|22650.78|22768.36|22648.36|10
1634635000000|2021-10-19 09:16:40|22768.62|22648.62|22767.26|22647.26|22769.04|22649.04|22767.26|22647.26|10
1634635010000|2021-10-19 09:16:50|22766.81|22646.81|22763.86|22643.86|22766.83|22646.83|22763.47|22643.47|10
1634635020000|2021-10-19 09:17:00|22763.98|22643.98|22761.62|22641.62|22764.02|22644.02|22761.62|22641.62|10
1634635030000|2021-10-19 09:17:10|22761.85|22641.85|22759.06|22639.06|22761.96|22641.96|22759.06|22639.06|10
1634635040000|2021-10-19 09:17:20|22758.59|22638.59|22754.79|22634.79|22758.59|22638.59|22754.72|22634.72|9
1634635050000|2021-10-19 09:17:30|22754.21|22634.21|22748.2|22628.2|22754.21|22634.21|22748.2|22628.2|10
1634635060000|2021-10-19 09:17:40|22746.65|22626.65|22747.2|22627.2|22748.42|22628.42|22746.15|22626.15|10
1634635070000|2021-10-19 09:17:50|22746.47|22626.47|22742.8|22622.8|22746.47|22626.47|22742.8|22622.8|10
1634635080000|2021-10-19 09:18:00|22742.64|22622.64|22744.16|22624.16|22744.6|22624.6|22742.38|22622.38|10
1634635090000|2021-10-19 09:18:10|22743.44|22623.44|22739.63|22619.63|22743.79|22623.79|22739.01|22619.01|10
1634635100000|2021-10-19 09:18:20|22739.15|22619.15|22738.8|22618.8|22739.17|22619.17|22736.97|22616.97|10
1634635110000|2021-10-19 09:18:30|22738.68|22618.68|22733.66|22613.66|22738.75|22618.75|22733.66|22613.66|10
1634635120000|2021-10-19 09:18:40|22734.66|22614.66|22734.96|22614.96|22736.03|22616.03|22733.45|22613.45|10
1634635130000|2021-10-19 09:18:50|22734.99|22614.99|22741.83|22621.83|22741.83|22621.83|22734.99|22614.99|10
1634635140000|2021-10-19 09:19:00|22741.97|22621.97|22744.71|22624.71|22745.13|22625.13|22741.97|22621.97|10
1634635150000|2021-10-19 09:19:10|22745.09|22625.09|22744.3|22624.3|22745.5|22625.5|22743.86|22623.86|10
1634635160000|2021-10-19 09:19:20|22744.28|22624.28|22743.02|22623.02|22744.98|22624.98|22742.84|22622.84|9
1634635170000|2021-10-19 09:19:30|22742.87|22622.87|22738.15|22618.15|22743.21|22623.21|22738.15|22618.15|9
1634635180000|2021-10-19 09:19:40|22739.01|22619.01|22734.62|22614.62|22739.01|22619.01|22734.62|22614.62|10
1634635190000|2021-10-19 09:19:50|22735.21|22615.21|22735.63|22615.63|22736.69|22616.69|22735.21|22615.21|10
1634635200000|2021-10-19 09:20:00|22734.68|22614.68|22734.15|22614.15|22734.68|22614.68|22732.81|22612.81|9
1634635210000|2021-10-19 09:20:10|22734.14|22614.14|22733.77|22613.77|22735.84|22615.84|22732.86|22612.86|10
1634635220000|2021-10-19 09:20:20|22733.79|22613.79|22733.38|22613.38|22735.23|22615.23|22733.38|22613.38|8
1634635230000|2021-10-19 09:20:30|22734.25|22614.25|22733.08|22613.08|22735.02|22615.02|22732.97|22612.97|9
1634635240000|2021-10-19 09:20:40|22732.96|22612.96|22733.64|22613.64|22733.64|22613.64|22732.82|22612.82|10
1634635250000|2021-10-19 09:20:50|22733.19|22613.19|22731.23|22611.23|22733.21|22613.21|22731.09|22611.09|10
1634635260000|2021-10-19 09:21:00|22731.32|22611.32|22732.97|22612.97|22732.97|22612.97|22730.84|22610.84|10
1634635270000|2021-10-19 09:21:10|22732.86|22612.86|22731.43|22611.43|22733.15|22613.15|22730.92|22610.92|10
1634635280000|2021-10-19 09:21:20|22730.92|22610.92|22731.01|22611.01|22731.39|22611.39|22729.98|22609.98|10
1634635290000|2021-10-19 09:21:30|22731.1|22611.1|22729.42|22609.42|22731.1|22611.1|22728.89|22608.89|10
1634635300000|2021-10-19 09:21:40|22729.21|22609.21|22727.17|22607.17|22729.21|22609.21|22726.06|22606.06|9
1634635310000|2021-10-19 09:21:50|22727.23|22607.23|22723.25|22603.25|22727.23|22607.23|22722.99|22602.99|9
1634635320000|2021-10-19 09:22:00|22724.31|22604.31|22724.29|22604.29|22725.3|22605.3|22724.29|22604.29|9
1634635330000|2021-10-19 09:22:10|22723.88|22603.88|22723.93|22603.93|22724.94|22604.94|22723.88|22603.88|10
1634635340000|2021-10-19 09:22:20|22723.48|22603.48|22723.26|22603.26|22723.48|22603.48|22722.93|22602.93|8
1634635350000|2021-10-19 09:22:30|22721.93|22601.93|22725.79|22605.79|22725.79|22605.79|22721.88|22601.88|9
1634635360000|2021-10-19 09:22:40|22726.97|22606.97|22727.17|22607.17|22728|22608|22726.49|22606.49|9
1634635370000|2021-10-19 09:22:50|22726.62|22606.62|22727.3|22607.3|22727.7|22607.7|22724.23|22604.23|10
1634635380000|2021-10-19 09:23:00|22726.71|22606.71|22723.64|22603.64|22726.71|22606.71|22723.64|22603.64|9
1634635390000|2021-10-19 09:23:10|22722.62|22602.62|22721.16|22601.16|22723.12|22603.12|22721.14|22601.14|9
1634635400000|2021-10-19 09:23:20|22721.23|22601.23|22719.63|22599.63|22721.27|22601.27|22719.63|22599.63|9
1634635410000|2021-10-19 09:23:30|22719.58|22599.58|22725.83|22605.83|22725.83|22605.83|22719.58|22599.58|9
1634635420000|2021-10-19 09:23:40|22727.18|22607.18|22732.74|22612.74|22732.74|22612.74|22726.29|22606.29|10
1634635430000|2021-10-19 09:23:50|22732.78|22612.78|22732.05|22612.05|22732.98|22612.98|22732.05|22612.05|10
1634635440000|2021-10-19 09:24:00|22732.15|22612.15|22731.2|22611.2|22732.68|22612.68|22731.2|22611.2|10
1634635450000|2021-10-19 09:24:10|22730.8|22610.8|22729.17|22609.17|22730.89|22610.89|22728.56|22608.56|10
1634635460000|2021-10-19 09:24:20|22729.2|22609.2|22731.24|22611.24|22731.24|22611.24|22729.11|22609.11|9
1634635470000|2021-10-19 09:24:30|22731.66|22611.66|22731.41|22611.41|22731.78|22611.78|22730.57|22610.57|10
1634635480000|2021-10-19 09:24:40|22730.08|22610.08|22729.74|22609.74|22731.19|22611.19|22729.06|22609.06|9
1634635490000|2021-10-19 09:24:50|22730.28|22610.28|22734.49|22614.49|22734.49|22614.49|22730.09|22610.09|10
1634635500000|2021-10-19 09:25:00|22734.61|22614.61|22736.77|22616.77|22736.77|22616.77|22734.58|22614.58|10
1634635510000|2021-10-19 09:25:10|22737.53|22617.53|22741.2|22621.2|22741.2|22621.2|22737.53|22617.53|9
1634635520000|2021-10-19 09:25:20|22739.38|22619.38|22740.89|22620.89|22741.9|22621.9|22739.23|22619.23|10
1634635530000|2021-10-19 09:25:30|22739.74|22619.74|22740.13|22620.13|22740.65|22620.65|22739.67|22619.67|8
1634635540000|2021-10-19 09:25:40|22740.59|22620.59|22743.59|22623.59|22743.67|22623.67|22740.33|22620.33|10
1634635550000|2021-10-19 09:25:50|22744.13|22624.13|22744.19|22624.19|22744.78|22624.78|22744.01|22624.01|10
1634635560000|2021-10-19 09:26:00|22744.31|22624.31|22743.73|22623.73|22744.31|22624.31|22742.46|22622.46|10
1634635570000|2021-10-19 09:26:10|22743.41|22623.41|22742.36|22622.36|22743.41|22623.41|22742.36|22622.36|9
1634635580000|2021-10-19 09:26:20|22742.17|22622.17|22745.45|22625.45|22745.45|22625.45|22742.17|22622.17|9
1634635590000|2021-10-19 09:26:30|22745.54|22625.54|22747.5|22627.5|22747.5|22627.5|22745.54|22625.54|10
1634635600000|2021-10-19 09:26:40|22747.37|22627.37|22747|22627|22747.37|22627.37|22746.81|22626.81|9
1634635610000|2021-10-19 09:26:50|22746.92|22626.92|22744.69|22624.69|22746.92|22626.92|22744.69|22624.69|10
1634635620000|2021-10-19 09:27:00|22744.61|22624.61|22746.67|22626.67|22747.33|22627.33|22744.61|22624.61|10
1634635630000|2021-10-19 09:27:10|22746.58|22626.58|22747.24|22627.24|22747.87|22627.87|22746.58|22626.58|9
1634635640000|2021-10-19 09:27:20|22747.29|22627.29|22749.26|22629.26|22749.26|22629.26|22747.29|22627.29|9
1634635650000|2021-10-19 09:27:30|22747.65|22627.65|22748.52|22628.52|22750.3|22630.3|22747.65|22627.65|10
1634635660000|2021-10-19 09:27:40|22748.35|22628.35|22749.8|22629.8|22750.52|22630.52|22748.35|22628.35|10
1634635670000|2021-10-19 09:27:50|22749.43|22629.43|22747.23|22627.23|22749.68|22629.68|22747.23|22627.23|10
1634635680000|2021-10-19 09:28:00|22747.01|22627.01|22743.66|22623.66|22747.01|22627.01|22743.41|22623.41|10
1634635690000|2021-10-19 09:28:10|22743.48|22623.48|22740.42|22620.42|22743.48|22623.48|22740.42|22620.42|9
1634635700000|2021-10-19 09:28:20|22740.34|22620.34|22743.3|22623.3|22743.3|22623.3|22740.21|22620.21|10
1634635710000|2021-10-19 09:28:30|22743.1|22623.1|22746.37|22626.37|22746.37|22626.37|22743.1|22623.1|10
1634635720000|2021-10-19 09:28:40|22747.03|22627.03|22750.15|22630.15|22750.45|22630.45|22746.86|22626.86|10
1634635730000|2021-10-19 09:28:50|22750|22630|22753.27|22633.27|22753.27|22633.27|22750|22630|10
1634635740000|2021-10-19 09:29:00|22753.94|22633.94|22758.8|22638.8|22758.8|22638.8|22753.85|22633.85|10
1634635750000|2021-10-19 09:29:10|22759.46|22639.46|22764.37|22644.37|22764.37|22644.37|22759.3|22639.3|10
1634635760000|2021-10-19 09:29:20|22764.95|22644.95|22766.2|22646.2|22766.96|22646.96|22764.95|22644.95|10
1634635770000|2021-10-19 09:29:30|22765.99|22645.99|22767.04|22647.04|22767.37|22647.37|22765.99|22645.99|9
1634635780000|2021-10-19 09:29:40|22766.66|22646.66|22765.05|22645.05|22766.78|22646.78|22765.05|22645.05|10
1634635790000|2021-10-19 09:29:50|22764.94|22644.94|22763.76|22643.76|22766.73|22646.73|22763.76|22643.76|9
1634635800000|2021-10-19 09:30:00|22763.71|22643.71|22764.86|22644.86|22764.86|22644.86|22763.71|22643.71|10
1634635810000|2021-10-19 09:30:10|22764.74|22644.74|22764.82|22644.82|22765.73|22645.73|22764.37|22644.37|10
1634635820000|2021-10-19 09:30:20|22765|22645|22765.47|22645.47|22765.84|22645.84|22765|22645|9
1634635830000|2021-10-19 09:30:30|22765.6|22645.6|22766.64|22646.64|22767.29|22647.29|22765.6|22645.6|10
1634635840000|2021-10-19 09:30:40|22766.51|22646.51|22765.26|22645.26|22766.51|22646.51|22765.24|22645.24|9
1634635850000|2021-10-19 09:30:50|22765.66|22645.66|22763.36|22643.36|22765.66|22645.66|22763.36|22643.36|10
1634635860000|2021-10-19 09:31:00|22763.39|22643.39|22764.02|22644.02|22764.21|22644.21|22763.39|22643.39|9
1634635870000|2021-10-19 09:31:10|22763.32|22643.32|22763.79|22643.79|22763.79|22643.79|22763.32|22643.32|6
1634635880000|2021-10-19 09:31:20|22763.54|22643.54|22762.79|22642.79|22763.54|22643.54|22762.38|22642.38|9
1634635890000|2021-10-19 09:31:30|22762.7|22642.7|22762.55|22642.55|22763.85|22643.85|22762.51|22642.51|9
1634635900000|2021-10-19 09:31:40|22762.15|22642.15|22758.61|22638.61|22762.65|22642.65|22758.48|22638.48|9
1634635910000|2021-10-19 09:31:50|22758.81|22638.81|22755.84|22635.84|22759.32|22639.32|22755.84|22635.84|10
1634635920000|2021-10-19 09:32:00|22755.39|22635.39|22755.05|22635.05|22755.39|22635.39|22752.94|22632.94|10
1634635930000|2021-10-19 09:32:10|22755.14|22635.14|22762.28|22642.28|22762.28|22642.28|22755.14|22635.14|10
1634635940000|2021-10-19 09:32:20|22763.72|22643.72|22767.36|22647.36|22767.36|22647.36|22763.72|22643.72|10
1634635950000|2021-10-19 09:32:30|22767.09|22647.09|22764.12|22644.12|22767.09|22647.09|22764.03|22644.03|10
1634635960000|2021-10-19 09:32:40|22764.6|22644.6|22771.97|22651.97|22771.97|22651.97|22764.6|22644.6|10
1634635970000|2021-10-19 09:32:50|22773.51|22653.51|22775.01|22655.01|22775.01|22655.01|22773.51|22653.51|10
1634635980000|2021-10-19 09:33:00|22775.42|22655.42|22779.95|22659.95|22779.95|22659.95|22775.42|22655.42|10
1634635990000|2021-10-19 09:33:10|22779.76|22659.76|22782.45|22662.45|22782.45|22662.45|22779.7|22659.7|10
1634636000000|2021-10-19 09:33:20|22781.31|22661.31|22781.85|22661.85|22782.04|22662.04|22781.04|22661.04|10
1634636010000|2021-10-19 09:33:30|22781.7|22661.7|22782.11|22662.11|22782.11|22662.11|22780.65|22660.65|10
1634636020000|2021-10-19 09:33:40|22781.62|22661.62|22783.32|22663.32|22783.32|22663.32|22780.61|22660.61|10
1634636030000|2021-10-19 09:33:50|22783.47|22663.47|22784.5|22664.5|22785.45|22665.45|22783.32|22663.32|9
1634636040000|2021-10-19 09:34:00|22784.9|22664.9|22779.16|22659.16|22784.9|22664.9|22778.85|22658.85|10
1634636050000|2021-10-19 09:34:10|22778.36|22658.36|22778.05|22658.05|22778.36|22658.36|22776.57|22656.57|10
1634636060000|2021-10-19 09:34:20|22777.44|22657.44|22777.4|22657.4|22778.54|22658.54|22776.85|22656.85|8
1634636070000|2021-10-19 09:34:30|22778.14|22658.14|22778.21|22658.21|22778.31|22658.31|22777.64|22657.64|10
1634636080000|2021-10-19 09:34:40|22778.05|22658.05|22778.08|22658.08|22778.39|22658.39|22777.91|22657.91|10
1634636090000|2021-10-19 09:34:50|22777.81|22657.81|22778.85|22658.85|22778.98|22658.98|22777.81|22657.81|10
1634636100000|2021-10-19 09:35:00|22780.2|22660.2|22783.17|22663.17|22783.17|22663.17|22780.07|22660.07|9
1634636110000|2021-10-19 09:35:10|22783.27|22663.27|22785.09|22665.09|22785.09|22665.09|22783.27|22663.27|9
1634636120000|2021-10-19 09:35:20|22784.89|22664.89|22782.92|22662.92|22785.16|22665.16|22782.92|22662.92|9
1634636130000|2021-10-19 09:35:30|22783.08|22663.08|22782.54|22662.54|22784.25|22664.25|22782.54|22662.54|10
1634636140000|2021-10-19 09:35:40|22782.7|22662.7|22781.64|22661.64|22782.7|22662.7|22781.29|22661.29|9
1634636150000|2021-10-19 09:35:50|22785.03|22665.03|22783.69|22663.69|22785.14|22665.14|22783.57|22663.57|10
1634636160000|2021-10-19 09:36:00|22784.04|22664.04|22784.43|22664.43|22785.15|22665.15|22783.86|22663.86|9
1634636170000|2021-10-19 09:36:10|22784.44|22664.44|22784.78|22664.78|22785.23|22665.23|22784.33|22664.33|8
1634636180000|2021-10-19 09:36:20|22784.95|22664.95|22784.73|22664.73|22785.18|22665.18|22784.14|22664.14|7
1634636190000|2021-10-19 09:36:30|22784.59|22664.59|22784.59|22664.59|22784.94|22664.94|22784.02|22664.02|10
1634636200000|2021-10-19 09:36:40|22785.64|22665.64|22786.64|22666.64|22786.64|22666.64|22785.3|22665.3|10
1634636210000|2021-10-19 09:36:50|22787.17|22667.17|22788.84|22668.84|22788.88|22668.88|22787.08|22667.08|9
1634636220000|2021-10-19 09:37:00|22789.11|22669.11|22790.95|22670.95|22792.08|22672.08|22789.11|22669.11|10
1634636230000|2021-10-19 09:37:10|22791.26|22671.26|22794.21|22674.21|22794.36|22674.36|22790.78|22670.78|10
1634636240000|2021-10-19 09:37:20|22794.96|22674.96|22796.81|22676.81|22796.97|22676.97|22794.96|22674.96|10
1634636250000|2021-10-19 09:37:30|22796.91|22676.91|22797.58|22677.58|22797.58|22677.58|22796.77|22676.77|8
1634636260000|2021-10-19 09:37:40|22797.77|22677.77|22799.36|22679.36|22799.95|22679.95|22797.77|22677.77|8
1634636270000|2021-10-19 09:37:50|22799.78|22679.78|22801.28|22681.28|22801.28|22681.28|22799.78|22679.78|10
1634636280000|2021-10-19 09:38:00|22801.33|22681.33|22800.13|22680.13|22801.33|22681.33|22800.11|22680.11|8
1634636290000|2021-10-19 09:38:10|22800.01|22680.01|22801.12|22681.12|22802.17|22682.17|22799.85|22679.85|10
1634636300000|2021-10-19 09:38:20|22801.11|22681.11|22803.17|22683.17|22803.17|22683.17|22801.02|22681.02|10
1634636310000|2021-10-19 09:38:30|22803.24|22683.24|22804.76|22684.76|22804.81|22684.81|22803.24|22683.24|10
1634636320000|2021-10-19 09:38:40|22805.18|22685.18|22805.23|22685.23|22805.8|22685.8|22805.18|22685.18|10
1634636330000|2021-10-19 09:38:50|22805.25|22685.25|22806.38|22686.38|22806.82|22686.82|22805.25|22685.25|9
1634636340000|2021-10-19 09:39:00|22806.55|22686.55|22806.51|22686.51|22806.95|22686.95|22806.51|22686.51|8
1634636350000|2021-10-19 09:39:10|22806.33|22686.33|22807.46|22687.46|22807.46|22687.46|22806.32|22686.32|9
1634636360000|2021-10-19 09:39:20|22806.84|22686.84|22806.59|22686.59|22807.05|22687.05|22805.5|22685.5|10
1634636370000|2021-10-19 09:39:30|22806.55|22686.55|22805.35|22685.35|22806.61|22686.61|22804.52|22684.52|9
1634636380000|2021-10-19 09:39:40|22805.31|22685.31|22805.28|22685.28|22805.73|22685.73|22804.28|22684.28|10
1634636390000|2021-10-19 09:39:50|22805.2|22685.2|22804.48|22684.48|22805.2|22685.2|22803.78|22683.78|9
1634636400000|2021-10-19 09:40:00|22803.12|22683.12|22802.68|22682.68|22803.18|22683.18|22802.27|22682.27|10
1634636410000|2021-10-19 09:40:10|22802.93|22682.93|22800.77|22680.77|22802.93|22682.93|22800.77|22680.77|10
1634636420000|2021-10-19 09:40:20|22800.1|22680.1|22797.03|22677.03|22800.1|22680.1|22797.03|22677.03|10
1634636430000|2021-10-19 09:40:30|22796.99|22676.99|22795.68|22675.68|22796.99|22676.99|22795.38|22675.38|10
1634636440000|2021-10-19 09:40:40|22793.28|22673.28|22787.65|22667.65|22793.29|22673.29|22787.19|22667.19|10
1634636450000|2021-10-19 09:40:50|22787.57|22667.57|22787.18|22667.18|22787.68|22667.68|22786|22666|10
1634636460000|2021-10-19 09:41:00|22787.06|22667.06|22786.55|22666.55|22788.44|22668.44|22786.55|22666.55|10
1634636470000|2021-10-19 09:41:10|22786.27|22666.27|22784.38|22664.38|22787.05|22667.05|22783.98|22663.98|10
1634636480000|2021-10-19 09:41:20|22784.58|22664.58|22785.9|22665.9|22786.74|22666.74|22784.58|22664.58|10
1634636490000|2021-10-19 09:41:30|22786.87|22666.87|22785.19|22665.19|22786.87|22666.87|22785.19|22665.19|10
1634636500000|2021-10-19 09:41:40|22785.26|22665.26|22784.17|22664.17|22785.64|22665.64|22784.1|22664.1|9
1634636510000|2021-10-19 09:41:50|22784.07|22664.07|22784.11|22664.11|22784.17|22664.17|22783.1|22663.1|7
1634636520000|2021-10-19 09:42:00|22785|22665|22781.14|22661.14|22785|22665|22781.14|22661.14|10
1634636530000|2021-10-19 09:42:10|22780.91|22660.91|22779.96|22659.96|22780.91|22660.91|22778.9|22658.9|10
1634636540000|2021-10-19 09:42:20|22779.99|22659.99|22776.88|22656.88|22779.99|22659.99|22775.01|22655.01|9
1634636550000|2021-10-19 09:42:30|22776.68|22656.68|22774.77|22654.77|22776.68|22656.68|22773.18|22653.18|10
1634636560000|2021-10-19 09:42:40|22774.43|22654.43|22778.81|22658.81|22778.81|22658.81|22774.43|22654.43|10
1634636570000|2021-10-19 09:42:50|22779.88|22659.88|22780.26|22660.26|22780.68|22660.68|22779.69|22659.69|10
1634636580000|2021-10-19 09:43:00|22780.31|22660.31|22781.68|22661.68|22781.85|22661.85|22780.06|22660.06|10
1634636590000|2021-10-19 09:43:10|22780.86|22660.86|22779.94|22659.94|22781.21|22661.21|22779.94|22659.94|10
1634636600000|2021-10-19 09:43:20|22779.87|22659.87|22778.33|22658.33|22779.87|22659.87|22778.24|22658.24|9
1634636610000|2021-10-19 09:43:30|22778.25|22658.25|22779.65|22659.65|22779.65|22659.65|22777.87|22657.87|10
1634636620000|2021-10-19 09:43:40|22779.64|22659.64|22777.87|22657.87|22779.64|22659.64|22777.06|22657.06|10
1634636630000|2021-10-19 09:43:50|22778.01|22658.01|22776.3|22656.3|22778.22|22658.22|22775.94|22655.94|9
1634636640000|2021-10-19 09:44:00|22776.33|22656.33|22776.18|22656.18|22777.31|22657.31|22776.11|22656.11|9
1634636650000|2021-10-19 09:44:10|22776.34|22656.34|22776.73|22656.73|22776.73|22656.73|22775.83|22655.83|10
1634636660000|2021-10-19 09:44:20|22776.7|22656.7|22778.63|22658.63|22778.63|22658.63|22776.7|22656.7|9
1634636670000|2021-10-19 09:44:30|22779.65|22659.65|22779.99|22659.99|22779.99|22659.99|22779.18|22659.18|9
1634636680000|2021-10-19 09:44:40|22779.41|22659.41|22776.19|22656.19|22780.56|22660.56|22776.19|22656.19|10
1634636690000|2021-10-19 09:44:50|22774.2|22654.2|22773.41|22653.41|22775.94|22655.94|22773.41|22653.41|10
1634636700000|2021-10-19 09:45:00|22773.26|22653.26|22772.48|22652.48|22773.48|22653.48|22772.48|22652.48|10
1634636710000|2021-10-19 09:45:10|22772.01|22652.01|22771.04|22651.04|22772.24|22652.24|22770.76|22650.76|10
1634636720000|2021-10-19 09:45:20|22770.37|22650.37|22770.41|22650.41|22771.56|22651.56|22770.27|22650.27|9
1634636730000|2021-10-19 09:45:30|22770.43|22650.43|22771.46|22651.46|22771.78|22651.78|22770.06|22650.06|7
1634636740000|2021-10-19 09:45:40|22772.13|22652.13|22773.58|22653.58|22773.62|22653.62|22771.34|22651.34|10
1634636750000|2021-10-19 09:45:50|22773.6|22653.6|22773.38|22653.38|22773.87|22653.87|22773.26|22653.26|9
1634636760000|2021-10-19 09:46:00|22774.59|22654.59|22777.42|22657.42|22777.45|22657.45|22774.02|22654.02|10
1634636770000|2021-10-19 09:46:10|22777.59|22657.59|22778.65|22658.65|22779.08|22659.08|22777.35|22657.35|10
1634636780000|2021-10-19 09:46:20|22778.29|22658.29|22777.96|22657.96|22779.45|22659.45|22777.91|22657.91|10
1634636790000|2021-10-19 09:46:30|22778.51|22658.51|22782.13|22662.13|22782.13|22662.13|22778.51|22658.51|10
1634636800000|2021-10-19 09:46:40|22782.86|22662.86|22782.71|22662.71|22782.86|22662.86|22781.95|22661.95|10
1634636810000|2021-10-19 09:46:50|22783.56|22663.56|22784.85|22664.85|22785.5|22665.5|22783.56|22663.56|10
1634636820000|2021-10-19 09:47:00|22785.09|22665.09|22786.58|22666.58|22786.58|22666.58|22784.83|22664.83|9
1634636830000|2021-10-19 09:47:10|22786.83|22666.83|22788.46|22668.46|22788.46|22668.46|22786.22|22666.22|10
1634636840000|2021-10-19 09:47:20|22788.28|22668.28|22789.89|22669.89|22789.89|22669.89|22787.74|22667.74|10
1634636850000|2021-10-19 09:47:30|22789.55|22669.55|22789.23|22669.23|22790.9|22670.9|22788.98|22668.98|10
1634636860000|2021-10-19 09:47:40|22790.04|22670.04|22790.66|22670.66|22791.1|22671.1|22789.49|22669.49|10
1634636870000|2021-10-19 09:47:50|22793.34|22673.34|22796.78|22676.78|22796.78|22676.78|22793.34|22673.34|10
1634636880000|2021-10-19 09:48:00|22796.07|22676.07|22801.81|22681.81|22801.81|22681.81|22796.07|22676.07|10
1634636890000|2021-10-19 09:48:10|22801.7|22681.7|22802.85|22682.85|22803.39|22683.39|22801.7|22681.7|10
1634636900000|2021-10-19 09:48:20|22803.76|22683.76|22804.59|22684.59|22805.02|22685.02|22803.76|22683.76|10
1634636910000|2021-10-19 09:48:30|22805.22|22685.22|22804.51|22684.51|22805.84|22685.84|22804.45|22684.45|10
1634636920000|2021-10-19 09:48:40|22804.66|22684.66|22802.64|22682.64|22805.07|22685.07|22802.24|22682.24|10
1634636930000|2021-10-19 09:48:50|22803.14|22683.14|22800.6|22680.6|22803.14|22683.14|22799.86|22679.86|10
1634636940000|2021-10-19 09:49:00|22800.66|22680.66|22799.19|22679.19|22800.66|22680.66|22799.12|22679.12|9
1634636950000|2021-10-19 09:49:10|22799.34|22679.34|22800.7|22680.7|22800.9|22680.9|22799.34|22679.34|10
1634636960000|2021-10-19 09:49:20|22800.37|22680.37|22800.48|22680.48|22800.68|22680.68|22799.54|22679.54|8
1634636970000|2021-10-19 09:49:30|22801.34|22681.34|22801.81|22681.81|22801.81|22681.81|22800.58|22680.58|10
1634636980000|2021-10-19 09:49:40|22801.73|22681.73|22801.95|22681.95|22802.23|22682.23|22801.37|22681.37|10
1634636990000|2021-10-19 09:49:50|22803.28|22683.28|22804.11|22684.11|22804.3|22684.3|22803.28|22683.28|8
1634637000000|2021-10-19 09:50:00|22803.75|22683.75|22804.18|22684.18|22804.31|22684.31|22803.47|22683.47|9
1634637010000|2021-10-19 09:50:10|22804.32|22684.32|22808.17|22688.17|22808.17|22688.17|22804.21|22684.21|10
1634637020000|2021-10-19 09:50:20|22807.88|22687.88|22809.86|22689.86|22809.86|22689.86|22807.75|22687.75|10
1634637030000|2021-10-19 09:50:30|22810.14|22690.14|22812.61|22692.61|22812.61|22692.61|22810.14|22690.14|10
1634637040000|2021-10-19 09:50:40|22812.62|22692.62|22816.74|22696.74|22816.74|22696.74|22812.62|22692.62|10
1634637050000|2021-10-19 09:50:50|22814.73|22694.73|22818.01|22698.01|22818.01|22698.01|22814.21|22694.21|10
1634637060000|2021-10-19 09:51:00|22818|22698|22814.56|22694.56|22818.64|22698.64|22814.56|22694.56|10
1634637070000|2021-10-19 09:51:10|22814.42|22694.42|22815.58|22695.58|22815.81|22695.81|22814.42|22694.42|9
1634637080000|2021-10-19 09:51:20|22815.93|22695.93|22815.24|22695.24|22815.93|22695.93|22814.61|22694.61|10
1634637090000|2021-10-19 09:51:30|22814.96|22694.96|22814.82|22694.82|22815.03|22695.03|22813.73|22693.73|7
1634637100000|2021-10-19 09:51:40|22815.43|22695.43|22812.88|22692.88|22815.43|22695.43|22812.88|22692.88|10
1634637110000|2021-10-19 09:51:50|22812.18|22692.18|22812.11|22692.11|22812.18|22692.18|22811.04|22691.04|9
1634637120000|2021-10-19 09:52:00|22811.79|22691.79|22816.1|22696.1|22816.1|22696.1|22811.79|22691.79|10
1634637130000|2021-10-19 09:52:10|22816.45|22696.45|22816.04|22696.04|22816.73|22696.73|22815.78|22695.78|10
1634637140000|2021-10-19 09:52:20|22815.69|22695.69|22814.8|22694.8|22815.69|22695.69|22814.8|22694.8|8
1634637150000|2021-10-19 09:52:30|22814.6|22694.6|22814.6|22694.6|22814.6|22694.6|22813.75|22693.75|10
1634637160000|2021-10-19 09:52:40|22814.45|22694.45|22812.85|22692.85|22814.45|22694.45|22811.87|22691.87|10
1634637170000|2021-10-19 09:52:50|22812.28|22692.28|22809.32|22689.32|22812.28|22692.28|22809.32|22689.32|10
1634637180000|2021-10-19 09:53:00|22809.72|22689.72|22807.44|22687.44|22809.72|22689.72|22807.21|22687.21|10
1634637190000|2021-10-19 09:53:10|22807.35|22687.35|22806.67|22686.67|22807.37|22687.37|22806.67|22686.67|8
1634637200000|2021-10-19 09:53:20|22806.74|22686.74|22806.92|22686.92|22807.67|22687.67|22805.64|22685.64|10
1634637210000|2021-10-19 09:53:30|22806.9|22686.9|22804.32|22684.32|22806.9|22686.9|22804.32|22684.32|10
1634637220000|2021-10-19 09:53:40|22804.21|22684.21|22801.05|22681.05|22804.21|22684.21|22801.05|22681.05|9
1634637230000|2021-10-19 09:53:50|22799.65|22679.65|22795.13|22675.13|22799.65|22679.65|22794.86|22674.86|10
1634637240000|2021-10-19 09:54:00|22793.41|22673.41|22788.62|22668.62|22793.41|22673.41|22788.62|22668.62|10
1634637250000|2021-10-19 09:54:10|22787.11|22667.11|22780.4|22660.4|22787.29|22667.29|22780.4|22660.4|10
1634637260000|2021-10-19 09:54:20|22778.89|22658.89|22773.81|22653.81|22778.89|22658.89|22773.81|22653.81|10
1634637270000|2021-10-19 09:54:30|22773.18|22653.18|22771.97|22651.97|22773.18|22653.18|22771.82|22651.82|9
1634637280000|2021-10-19 09:54:40|22771.72|22651.72|22769.01|22649.01|22772.39|22652.39|22769.01|22649.01|10
1634637290000|2021-10-19 09:54:50|22769.07|22649.07|22769.12|22649.12|22769.49|22649.49|22768.42|22648.42|10
1634637300000|2021-10-19 09:55:00|22768.14|22648.14|22764.73|22644.73|22768.31|22648.31|22764.73|22644.73|10
1634637310000|2021-10-19 09:55:10|22764.56|22644.56|22761.84|22641.84|22764.88|22644.88|22761.7|22641.7|10
1634637320000|2021-10-19 09:55:20|22760.3|22640.3|22759.08|22639.08|22761.25|22641.25|22759.08|22639.08|10
1634637330000|2021-10-19 09:55:30|22758.21|22638.21|22752.83|22632.83|22758.21|22638.21|22752.83|22632.83|10
1634637340000|2021-10-19 09:55:40|22752.06|22632.06|22749.15|22629.15|22752.06|22632.06|22748.76|22628.76|10
1634637350000|2021-10-19 09:55:50|22749.32|22629.32|22749.66|22629.66|22750.52|22630.52|22748.29|22628.29|10
1634637360000|2021-10-19 09:56:00|22749.34|22629.34|22748.15|22628.15|22749.6|22629.6|22748.13|22628.13|10
1634637370000|2021-10-19 09:56:10|22748.04|22628.04|22744.51|22624.51|22748.12|22628.12|22744.51|22624.51|8
1634637380000|2021-10-19 09:56:20|22744.7|22624.7|22744.86|22624.86|22745.67|22625.67|22744.6|22624.6|10
1634637390000|2021-10-19 09:56:30|22744.88|22624.88|22748.03|22628.03|22748.21|22628.21|22744.88|22624.88|10
1634637400000|2021-10-19 09:56:40|22747.44|22627.44|22749.23|22629.23|22749.23|22629.23|22747.44|22627.44|10
1634637410000|2021-10-19 09:56:50|22749.99|22629.99|22751.18|22631.18|22751.18|22631.18|22749.99|22629.99|10
1634637420000|2021-10-19 09:57:00|22751.61|22631.61|22754.72|22634.72|22756.92|22636.92|22751.61|22631.61|10
1634637430000|2021-10-19 09:57:10|22755.12|22635.12|22753.73|22633.73|22755.12|22635.12|22753.64|22633.64|10
1634637440000|2021-10-19 09:57:20|22753.63|22633.63|22752.26|22632.26|22753.9|22633.9|22752.26|22632.26|8
1634637450000|2021-10-19 09:57:30|22752.33|22632.33|22750.71|22630.71|22752.33|22632.33|22750.71|22630.71|9
1634637460000|2021-10-19 09:57:40|22750.79|22630.79|22751.38|22631.38|22751.38|22631.38|22750.11|22630.11|10
1634637470000|2021-10-19 09:57:50|22751.04|22631.04|22752.91|22632.91|22753.42|22633.42|22751.04|22631.04|10
1634637480000|2021-10-19 09:58:00|22753.16|22633.16|22753.92|22633.92|22754.22|22634.22|22752.86|22632.86|9
1634637490000|2021-10-19 09:58:10|22753.91|22633.91|22755.94|22635.94|22756.17|22636.17|22753.85|22633.85|9
1634637500000|2021-10-19 09:58:20|22755.82|22635.82|22755.08|22635.08|22756.26|22636.26|22755.08|22635.08|10
1634637510000|2021-10-19 09:58:30|22755.06|22635.06|22754.91|22634.91|22756.35|22636.35|22754.91|22634.91|10
1634637520000|2021-10-19 09:58:40|22754.37|22634.37|22756.6|22636.6|22756.6|22636.6|22754.37|22634.37|10
1634637530000|2021-10-19 09:58:50|22758.03|22638.03|22762.14|22642.14|22762.14|22642.14|22758.03|22638.03|10
1634637540000|2021-10-19 09:59:00|22762.43|22642.43|22768.78|22648.78|22768.78|22648.78|22762.43|22642.43|10
1634637550000|2021-10-19 09:59:10|22769.89|22649.89|22772.92|22652.92|22772.92|22652.92|22769.89|22649.89|10
1634637560000|2021-10-19 09:59:20|22772.87|22652.87|22775.17|22655.17|22775.24|22655.24|22772.87|22652.87|10
1634637570000|2021-10-19 09:59:30|22774.07|22654.07|22775.57|22655.57|22775.92|22655.92|22774.07|22654.07|10
1634637580000|2021-10-19 09:59:40|22775.35|22655.35|22775.52|22655.52|22776.5|22656.5|22775.35|22655.35|10
1634637590000|2021-10-19 09:59:50|22775.35|22655.35|22776.76|22656.76|22776.76|22656.76|22775.11|22655.11|9
1634637600000|2021-10-19 10:00:00|22776.63|22656.63|22776.78|22656.78|22777.62|22657.62|22776.59|22656.59|10
1634637610000|2021-10-19 10:00:10|22777.45|22657.45|22776.15|22656.15|22777.45|22657.45|22775.98|22655.98|10
1634637620000|2021-10-19 10:00:20|22775.61|22655.61|22774.25|22654.25|22776.18|22656.18|22774.19|22654.19|10
1634637630000|2021-10-19 10:00:30|22774.49|22654.49|22775.78|22655.78|22775.78|22655.78|22774.46|22654.46|10
1634637640000|2021-10-19 10:00:40|22776.91|22656.91|22776.51|22656.51|22776.91|22656.91|22775.59|22655.59|9
1634637650000|2021-10-19 10:00:50|22776.58|22656.58|22779.52|22659.52|22779.67|22659.67|22776.58|22656.58|10
1634637660000|2021-10-19 10:01:00|22780.04|22660.04|22781.42|22661.42|22781.42|22661.42|22779.82|22659.82|10
1634637670000|2021-10-19 10:01:10|22781.64|22661.64|22778.96|22658.96|22781.64|22661.64|22778.56|22658.56|10
1634637680000|2021-10-19 10:01:20|22779.13|22659.13|22783.16|22663.16|22783.47|22663.47|22779.13|22659.13|10
1634637690000|2021-10-19 10:01:30|22783.82|22663.82|22787.89|22667.89|22787.89|22667.89|22783.82|22663.82|10
1634637700000|2021-10-19 10:01:40|22788.73|22668.73|22788.35|22668.35|22788.73|22668.73|22786.93|22666.93|10
1634637710000|2021-10-19 10:01:50|22787.92|22667.92|22789.55|22669.55|22789.74|22669.74|22787.92|22667.92|9
1634637720000|2021-10-19 10:02:00|22789.36|22669.36|22790.87|22670.87|22790.87|22670.87|22788.87|22668.87|10
1634637730000|2021-10-19 10:02:10|22790.86|22670.86|22791.1|22671.1|22791.23|22671.23|22790.71|22670.71|9
1634637740000|2021-10-19 10:02:20|22790.8|22670.8|22790.17|22670.17|22791.13|22671.13|22790.02|22670.02|9
1634637750000|2021-10-19 10:02:30|22789.93|22669.93|22791.46|22671.46|22791.46|22671.46|22789.93|22669.93|10
1634637760000|2021-10-19 10:02:40|22791.37|22671.37|22790.21|22670.21|22791.37|22671.37|22789.48|22669.48|10
1634637770000|2021-10-19 10:02:50|22789.99|22669.99|22788.93|22668.93|22790.03|22670.03|22788.85|22668.85|10
1634637780000|2021-10-19 10:03:00|22789.07|22669.07|22788.31|22668.31|22789.1|22669.1|22788.24|22668.24|10
1634637790000|2021-10-19 10:03:10|22787.72|22667.72|22786.27|22666.27|22787.88|22667.88|22786.27|22666.27|10
1634637800000|2021-10-19 10:03:20|22785.7|22665.7|22783.72|22663.72|22786.04|22666.04|22783.72|22663.72|9
1634637810000|2021-10-19 10:03:30|22783.93|22663.93|22781.44|22661.44|22784.06|22664.06|22778.48|22658.48|10
1634637820000|2021-10-19 10:03:40|22783.09|22663.09|22799.12|22679.12|22799.12|22679.12|22783.09|22663.09|10
1634637830000|2021-10-19 10:03:50|22799.18|22679.18|22803.08|22683.08|22803.11|22683.11|22799.18|22679.18|10
1634637840000|2021-10-19 10:04:00|22803.33|22683.33|22805.26|22685.26|22805.26|22685.26|22802.78|22682.78|9
1634637850000|2021-10-19 10:04:10|22806.1|22686.1|22806.35|22686.35|22806.99|22686.99|22805.84|22685.84|10
1634637860000|2021-10-19 10:04:20|22809.53|22689.53|22809.46|22689.46|22810.19|22690.19|22808.33|22688.33|10
1634637870000|2021-10-19 10:04:30|22810.78|22690.78|22809.12|22689.12|22810.78|22690.78|22809.12|22689.12|10
1634637880000|2021-10-19 10:04:40|22808.82|22688.82|22807.47|22687.47|22808.82|22688.82|22807.47|22687.47|8
1634637890000|2021-10-19 10:04:50|22808.37|22688.37|22804.72|22684.72|22808.37|22688.37|22804.72|22684.72|9
1634637900000|2021-10-19 10:05:00|22802.18|22682.18|22798.06|22678.06|22802.18|22682.18|22798.06|22678.06|10
1634637910000|2021-10-19 10:05:10|22798.08|22678.08|22798.91|22678.91|22800.04|22680.04|22798.08|22678.08|10
1634637920000|2021-10-19 10:05:20|22797.84|22677.84|22794.25|22674.25|22797.84|22677.84|22793.82|22673.82|9
1634637930000|2021-10-19 10:05:30|22793.6|22673.6|22786.94|22666.94|22793.6|22673.6|22786.94|22666.94|10
1634637940000|2021-10-19 10:05:40|22786.83|22666.83|22784.81|22664.81|22786.83|22666.83|22784.81|22664.81|10
1634637950000|2021-10-19 10:05:50|22784.25|22664.25|22782.35|22662.35|22784.25|22664.25|22782.07|22662.07|10
1634637960000|2021-10-19 10:06:00|22782.88|22662.88|22782.48|22662.48|22782.88|22662.88|22782.34|22662.34|10
1634637970000|2021-10-19 10:06:10|22782.42|22662.42|22783.79|22663.79|22783.79|22663.79|22782.42|22662.42|10
1634637980000|2021-10-19 10:06:20|22783.8|22663.8|22782.4|22662.4|22783.8|22663.8|22782.3|22662.3|10
1634637990000|2021-10-19 10:06:30|22782.42|22662.42|22774.96|22654.96|22782.42|22662.42|22774.96|22654.96|10
1634638000000|2021-10-19 10:06:40|22773.89|22653.89|22770.84|22650.84|22773.89|22653.89|22769.62|22649.62|10
1634638010000|2021-10-19 10:06:50|22769.76|22649.76|22768.86|22648.86|22770.13|22650.13|22768.86|22648.86|10
1634638020000|2021-10-19 10:07:00|22768.82|22648.82|22768.55|22648.55|22768.82|22648.82|22768.04|22648.04|10
1634638030000|2021-10-19 10:07:10|22768.82|22648.82|22770.15|22650.15|22770.64|22650.64|22768.65|22648.65|9
1634638040000|2021-10-19 10:07:20|22770.48|22650.48|22768.12|22648.12|22770.48|22650.48|22767.71|22647.71|10
1634638050000|2021-10-19 10:07:30|22767.88|22647.88|22764.84|22644.84|22768.48|22648.48|22764.84|22644.84|9
1634638060000|2021-10-19 10:07:40|22765.67|22645.67|22765.74|22645.74|22765.74|22645.74|22764|22644|10
1634638070000|2021-10-19 10:07:50|22767.49|22647.49|22769.06|22649.06|22769.06|22649.06|22767.08|22647.08|10
1634638080000|2021-10-19 10:08:00|22768.8|22648.8|22764.04|22644.04|22768.8|22648.8|22763.78|22643.78|8
1634638090000|2021-10-19 10:08:10|22764.72|22644.72|22765.01|22645.01|22765.45|22645.45|22764.49|22644.49|10
1634638100000|2021-10-19 10:08:20|22765.52|22645.52|22764.91|22644.91|22765.71|22645.71|22764.67|22644.67|9
1634638110000|2021-10-19 10:08:30|22765.09|22645.09|22764.3|22644.3|22765.09|22645.09|22764.03|22644.03|9
1634638120000|2021-10-19 10:08:40|22765.4|22645.4|22766.21|22646.21|22766.21|22646.21|22765.33|22645.33|10
1634638130000|2021-10-19 10:08:50|22766.22|22646.22|22768.96|22648.96|22768.96|22648.96|22766.2|22646.2|10
1634638140000|2021-10-19 10:09:00|22767.88|22647.88|22770.08|22650.08|22770.35|22650.35|22767.88|22647.88|10
1634638150000|2021-10-19 10:09:10|22769.96|22649.96|22770.88|22650.88|22771.25|22651.25|22769.64|22649.64|9
1634638160000|2021-10-19 10:09:20|22771.25|22651.25|22772.65|22652.65|22772.69|22652.69|22771.12|22651.12|10
1634638170000|2021-10-19 10:09:30|22772.67|22652.67|22773.57|22653.57|22773.57|22653.57|22772.26|22652.26|8
1634638180000|2021-10-19 10:09:40|22773.74|22653.74|22773.81|22653.81|22773.81|22653.81|22772.88|22652.88|10
1634638190000|2021-10-19 10:09:50|22775.01|22655.01|22775.34|22655.34|22775.67|22655.67|22775.01|22655.01|8
1634638200000|2021-10-19 10:10:00|22775.38|22655.38|22774.71|22654.71|22775.74|22655.74|22774.71|22654.71|10
1634638210000|2021-10-19 10:10:10|22774.69|22654.69|22779.13|22659.13|22779.13|22659.13|22774.69|22654.69|9
1634638220000|2021-10-19 10:10:20|22778.54|22658.54|22780.8|22660.8|22781.09|22661.09|22778.54|22658.54|10
1634638230000|2021-10-19 10:10:30|22781.6|22661.6|22784.21|22664.21|22784.41|22664.41|22781.6|22661.6|9
1634638240000|2021-10-19 10:10:40|22784.08|22664.08|22785.78|22665.78|22786.68|22666.68|22783.36|22663.36|10
1634638250000|2021-10-19 10:10:50|22788.17|22668.17|22788.91|22668.91|22789.31|22669.31|22788.17|22668.17|9
1634638260000|2021-10-19 10:11:00|22788.85|22668.85|22790.5|22670.5|22791.08|22671.08|22788.04|22668.04|8
1634638270000|2021-10-19 10:11:10|22790.94|22670.94|22792.17|22672.17|22792.77|22672.77|22790.94|22670.94|10
1634638280000|2021-10-19 10:11:20|22792.29|22672.29|22794.15|22674.15|22794.15|22674.15|22792.29|22672.29|10
1634638290000|2021-10-19 10:11:30|22794.53|22674.53|22807.16|22687.16|22807.16|22687.16|22794.53|22674.53|10
1634638300000|2021-10-19 10:11:40|22807.58|22687.58|22809.13|22689.13|22809.99|22689.99|22807.58|22687.58|10
1634638310000|2021-10-19 10:11:50|22810.12|22690.12|22818.45|22698.45|22818.45|22698.45|22810.12|22690.12|10
1634638320000|2021-10-19 10:12:00|22818.53|22698.53|22826.46|22706.46|22826.46|22706.46|22818.53|22698.53|10
1634638330000|2021-10-19 10:12:10|22826.18|22706.18|22824.2|22704.2|22826.18|22706.18|22824.08|22704.08|9
1634638340000|2021-10-19 10:12:20|22823.15|22703.15|22824.18|22704.18|22824.49|22704.49|22822.24|22702.24|9
1634638350000|2021-10-19 10:12:30|22823.77|22703.77|22818.39|22698.39|22824.09|22704.09|22818.39|22698.39|10
1634638360000|2021-10-19 10:12:40|22818.66|22698.66|22817.22|22697.22|22818.66|22698.66|22815.22|22695.22|9
1634638370000|2021-10-19 10:12:50|22817.53|22697.53|22820.53|22700.53|22820.92|22700.92|22817.04|22697.04|10
1634638380000|2021-10-19 10:13:00|22821.97|22701.97|22821.25|22701.25|22821.97|22701.97|22820.72|22700.72|9
1634638390000|2021-10-19 10:13:10|22820.02|22700.02|22818.13|22698.13|22821.08|22701.08|22818.13|22698.13|10
1634638400000|2021-10-19 10:13:20|22818.25|22698.25|22817.76|22697.76|22818.45|22698.45|22817.76|22697.76|10
1634638410000|2021-10-19 10:13:30|22817.93|22697.93|22816.95|22696.95|22817.93|22697.93|22816.2|22696.2|10
1634638420000|2021-10-19 10:13:40|22817.19|22697.19|22816.84|22696.84|22817.36|22697.36|22816.19|22696.19|9
1634638430000|2021-10-19 10:13:50|22816.12|22696.12|22816.47|22696.47|22817.1|22697.1|22816.12|22696.12|10
1634638440000|2021-10-19 10:14:00|22817.19|22697.19|22815.17|22695.17|22817.19|22697.19|22813.4|22693.4|10
1634638450000|2021-10-19 10:14:10|22815.15|22695.15|22809.22|22689.22|22815.42|22695.42|22809.22|22689.22|10
1634638460000|2021-10-19 10:14:20|22808.96|22688.96|22808.48|22688.48|22808.96|22688.96|22807.82|22687.82|9
1634638470000|2021-10-19 10:14:30|22808.53|22688.53|22810.66|22690.66|22810.66|22690.66|22808.53|22688.53|10
1634638480000|2021-10-19 10:14:40|22810.24|22690.24|22810.26|22690.26|22811.1|22691.1|22809.8|22689.8|10
1634638490000|2021-10-19 10:14:50|22810.5|22690.5|22808.71|22688.71|22810.54|22690.54|22808.56|22688.56|9
1634638500000|2021-10-19 10:15:00|22808.28|22688.28|22808.52|22688.52|22809.82|22689.82|22808.28|22688.28|9
1634638510000|2021-10-19 10:15:10|22807.66|22687.66|22809.32|22689.32|22809.32|22689.32|22806.91|22686.91|9
1634638520000|2021-10-19 10:15:20|22809.52|22689.52|22805.97|22685.97|22809.52|22689.52|22805.97|22685.97|10
1634638530000|2021-10-19 10:15:30|22806.1|22686.1|22806.4|22686.4|22807.22|22687.22|22805.88|22685.88|10
1634638540000|2021-10-19 10:15:40|22806.78|22686.78|22804.8|22684.8|22807.07|22687.07|22804.17|22684.17|9
1634638550000|2021-10-19 10:15:50|22804.19|22684.19|22803.36|22683.36|22804.92|22684.92|22803.08|22683.08|9
1634638560000|2021-10-19 10:16:00|22803.38|22683.38|22802.99|22682.99|22803.38|22683.38|22802.78|22682.78|10
1634638570000|2021-10-19 10:16:10|22802.14|22682.14|22800.78|22680.78|22802.7|22682.7|22800.78|22680.78|10
1634638580000|2021-10-19 10:16:20|22799.69|22679.69|22799.68|22679.68|22800.8|22680.8|22799.68|22679.68|10
1634638590000|2021-10-19 10:16:30|22799.61|22679.61|22800.05|22680.05|22801.02|22681.02|22799.61|22679.61|9
1634638600000|2021-10-19 10:16:40|22800.41|22680.41|22800.28|22680.28|22800.63|22680.63|22799.61|22679.61|10
1634638610000|2021-10-19 10:16:50|22800|22680|22801.29|22681.29|22801.29|22681.29|22799.69|22679.69|9
1634638620000|2021-10-19 10:17:00|22801.01|22681.01|22802.39|22682.39|22802.39|22682.39|22801.01|22681.01|9
1634638630000|2021-10-19 10:17:10|22802.45|22682.45|22803.2|22683.2|22803.2|22683.2|22800.71|22680.71|10
1634638640000|2021-10-19 10:17:20|22803.17|22683.17|22804.32|22684.32|22804.44|22684.44|22802.84|22682.84|10
1634638650000|2021-10-19 10:17:30|22804.53|22684.53|22806.05|22686.05|22806.54|22686.54|22803.95|22683.95|10
1634638660000|2021-10-19 10:17:40|22806.3|22686.3|22816.82|22696.82|22816.89|22696.89|22806.3|22686.3|10
1634638670000|2021-10-19 10:17:50|22816.58|22696.58|22824.67|22704.67|22824.67|22704.67|22816.58|22696.58|10
1634638680000|2021-10-19 10:18:00|22825.56|22705.56|22825.69|22705.69|22826.46|22706.46|22825.36|22705.36|9
1634638690000|2021-10-19 10:18:10|22826.68|22706.68|22830.8|22710.8|22833.11|22713.11|22826.68|22706.68|10
1634638700000|2021-10-19 10:18:20|22830.92|22710.92|22831.09|22711.09|22831.63|22711.63|22829.63|22709.63|10
1634638710000|2021-10-19 10:18:30|22831.32|22711.32|22829.77|22709.77|22831.32|22711.32|22829.61|22709.61|10
1634638720000|2021-10-19 10:18:40|22830.73|22710.73|22832.19|22712.19|22832.19|22712.19|22830.73|22710.73|10
1634638730000|2021-10-19 10:18:50|22832.04|22712.04|22832.84|22712.84|22832.84|22712.84|22831.77|22711.77|8
1634638740000|2021-10-19 10:19:00|22833.68|22713.68|22831.89|22711.89|22834.16|22714.16|22831.89|22711.89|10
1634638750000|2021-10-19 10:19:10|22832.02|22712.02|22834.95|22714.95|22834.95|22714.95|22832.02|22712.02|10
1634638760000|2021-10-19 10:19:20|22834.38|22714.38|22835.32|22715.32|22835.32|22715.32|22833.44|22713.44|10
1634638770000|2021-10-19 10:19:30|22835.48|22715.48|22835.77|22715.77|22836.01|22716.01|22835|22715|10
1634638780000|2021-10-19 10:19:40|22835.54|22715.54|22837.3|22717.3|22837.44|22717.44|22835.54|22715.54|10
1634638790000|2021-10-19 10:19:50|22837.96|22717.96|22837.62|22717.62|22838.44|22718.44|22837.62|22717.62|10
1634638800000|2021-10-19 10:20:00|22837.13|22717.13|22836.43|22716.43|22837.13|22717.13|22835.76|22715.76|8
1634638810000|2021-10-19 10:20:10|22836.34|22716.34|22836.54|22716.54|22836.67|22716.67|22835.62|22715.62|9
1634638820000|2021-10-19 10:20:20|22836.85|22716.85|22835.65|22715.65|22836.95|22716.95|22835.03|22715.03|10
1634638830000|2021-10-19 10:20:30|22836.06|22716.06|22835.47|22715.47|22836.1|22716.1|22835.47|22715.47|9
1634638840000|2021-10-19 10:20:40|22836.93|22716.93|22836.28|22716.28|22837.14|22717.14|22836.28|22716.28|10
1634638850000|2021-10-19 10:20:50|22837.05|22717.05|22839|22719|22839|22719|22836.62|22716.62|10
1634638860000|2021-10-19 10:21:00|22839.1|22719.1|22843.57|22723.57|22843.82|22723.82|22839.1|22719.1|10
1634638870000|2021-10-19 10:21:10|22843.34|22723.34|22844.1|22724.1|22844.56|22724.56|22843.34|22723.34|10
1634638880000|2021-10-19 10:21:20|22843.96|22723.96|22843.02|22723.02|22844.33|22724.33|22842.53|22722.53|10
1634638890000|2021-10-19 10:21:30|22842.66|22722.66|22842.18|22722.18|22843.8|22723.8|22842.18|22722.18|10
1634638900000|2021-10-19 10:21:40|22841.72|22721.72|22841.05|22721.05|22842.22|22722.22|22841.05|22721.05|10
1634638910000|2021-10-19 10:21:50|22840.34|22720.34|22839.71|22719.71|22840.34|22720.34|22839.34|22719.34|10
1634638920000|2021-10-19 10:22:00|22839.07|22719.07|22834.98|22714.98|22839.07|22719.07|22834.86|22714.86|10
1634638930000|2021-10-19 10:22:10|22834.67|22714.67|22831.62|22711.62|22834.74|22714.74|22831.62|22711.62|10
1634638940000|2021-10-19 10:22:20|22831.84|22711.84|22830.81|22710.81|22832.92|22712.92|22830.81|22710.81|10
1634638950000|2021-10-19 10:22:30|22830.95|22710.95|22831.26|22711.26|22831.28|22711.28|22830.59|22710.59|9
1634638960000|2021-10-19 10:22:40|22831.21|22711.21|22829.03|22709.03|22831.26|22711.26|22829.03|22709.03|10
1634638970000|2021-10-19 10:22:50|22827.22|22707.22|22821.35|22701.35|22827.22|22707.22|22821.35|22701.35|10
1634638980000|2021-10-19 10:23:00|22821.3|22701.3|22822.57|22702.57|22824.26|22704.26|22821.3|22701.3|9
1634638990000|2021-10-19 10:23:10|22822.39|22702.39|22821.33|22701.33|22822.58|22702.58|22821.33|22701.33|10
1634639000000|2021-10-19 10:23:20|22820.86|22700.86|22819.99|22699.99|22820.86|22700.86|22819.9|22699.9|10
1634639010000|2021-10-19 10:23:30|22819.81|22699.81|22816.91|22696.91|22820.79|22700.79|22816.48|22696.48|10
1634639020000|2021-10-19 10:23:40|22816.72|22696.72|22813.85|22693.85|22816.72|22696.72|22813.85|22693.85|10
1634639030000|2021-10-19 10:23:50|22812.99|22692.99|22810.56|22690.56|22812.99|22692.99|22810.56|22690.56|8
1634639040000|2021-10-19 10:24:00|22811.08|22691.08|22812.75|22692.75|22812.75|22692.75|22810.96|22690.96|10
1634639050000|2021-10-19 10:24:10|22812.67|22692.67|22812.22|22692.22|22812.76|22692.76|22812.16|22692.16|9
1634639060000|2021-10-19 10:24:20|22812.27|22692.27|22811.65|22691.65|22812.96|22692.96|22811.33|22691.33|10
1634639070000|2021-10-19 10:24:30|22811.44|22691.44|22808.73|22688.73|22811.56|22691.56|22808.73|22688.73|10
1634639080000|2021-10-19 10:24:40|22808.68|22688.68|22809.11|22689.11|22809.71|22689.71|22807.77|22687.77|10
1634639090000|2021-10-19 10:24:50|22809.08|22689.08|22809.98|22689.98|22809.98|22689.98|22808.21|22688.21|10
1634639100000|2021-10-19 10:25:00|22810.13|22690.13|22812.57|22692.57|22812.57|22692.57|22810.13|22690.13|9
1634639110000|2021-10-19 10:25:10|22812.34|22692.34|22813.94|22693.94|22814.3|22694.3|22812.34|22692.34|10
1634639120000|2021-10-19 10:25:20|22814.46|22694.46|22812.83|22692.83|22815.59|22695.59|22812.83|22692.83|9
1634639130000|2021-10-19 10:25:30|22812.62|22692.62|22810.62|22690.62|22812.62|22692.62|22810.62|22690.62|10
1634639140000|2021-10-19 10:25:40|22811.21|22691.21|22810.32|22690.32|22811.45|22691.45|22810.32|22690.32|10
1634639150000|2021-10-19 10:25:50|22809.17|22689.17|22807.4|22687.4|22809.17|22689.17|22807.26|22687.26|10
1634639160000|2021-10-19 10:26:00|22807.02|22687.02|22806.56|22686.56|22807.3|22687.3|22806.56|22686.56|10
1634639170000|2021-10-19 10:26:10|22805.81|22685.81|22805.16|22685.16|22805.94|22685.94|22804.68|22684.68|8
1634639180000|2021-10-19 10:26:20|22804.9|22684.9|22804.3|22684.3|22805.13|22685.13|22803.11|22683.11|9
1634639190000|2021-10-19 10:26:30|22804.24|22684.24|22805|22685|22805|22685|22803.97|22683.97|10
1634639200000|2021-10-19 10:26:40|22804.87|22684.87|22804.79|22684.79|22805.41|22685.41|22804.43|22684.43|10
1634639210000|2021-10-19 10:26:50|22803.66|22683.66|22803.79|22683.79|22805.12|22685.12|22803.65|22683.65|10
1634639220000|2021-10-19 10:27:00|22803.85|22683.85|22803.8|22683.8|22804.09|22684.09|22803.16|22683.16|10
1634639230000|2021-10-19 10:27:10|22803.65|22683.65|22805.58|22685.58|22805.58|22685.58|22803.65|22683.65|9
1634639240000|2021-10-19 10:27:20|22805.54|22685.54|22803.32|22683.32|22805.89|22685.89|22802.97|22682.97|10
1634639250000|2021-10-19 10:27:30|22803.05|22683.05|22802.33|22682.33|22803.1|22683.1|22799.51|22679.51|9
1634639260000|2021-10-19 10:27:40|22802.65|22682.65|22808.02|22688.02|22808.02|22688.02|22802.39|22682.39|10
1634639270000|2021-10-19 10:27:50|22807.45|22687.45|22811.2|22691.2|22811.2|22691.2|22807.45|22687.45|10
1634639280000|2021-10-19 10:28:00|22811.21|22691.21|22811.44|22691.44|22812.12|22692.12|22811.21|22691.21|10
1634639290000|2021-10-19 10:28:10|22811.31|22691.31|22810.4|22690.4|22811.53|22691.53|22810.39|22690.39|10
1634639300000|2021-10-19 10:28:20|22809.62|22689.62|22808.13|22688.13|22809.62|22689.62|22808.13|22688.13|9
1634639310000|2021-10-19 10:28:30|22807.82|22687.82|22809.8|22689.8|22809.87|22689.87|22807.82|22687.82|9
1634639320000|2021-10-19 10:28:40|22809.34|22689.34|22809.97|22689.97|22810.31|22690.31|22809.34|22689.34|8
1634639330000|2021-10-19 10:28:50|22809.7|22689.7|22809.23|22689.23|22809.75|22689.75|22809.12|22689.12|9
1634639340000|2021-10-19 10:29:00|22809.03|22689.03|22807.9|22687.9|22809.03|22689.03|22807.78|22687.78|10
1634639350000|2021-10-19 10:29:10|22806.76|22686.76|22806.15|22686.15|22806.76|22686.76|22806.02|22686.02|9
1634639360000|2021-10-19 10:29:20|22805.66|22685.66|22804.06|22684.06|22806.1|22686.1|22804.06|22684.06|10
1634639370000|2021-10-19 10:29:30|22804.2|22684.2|22804.93|22684.93|22805.04|22685.04|22803.87|22683.87|10
1634639380000|2021-10-19 10:29:40|22804.67|22684.67|22804.1|22684.1|22804.95|22684.95|22804|22684|10
1634639390000|2021-10-19 10:29:50|22804.27|22684.27|22804.77|22684.77|22805.1|22685.1|22804.27|22684.27|10
1634639400000|2021-10-19 10:30:00|22804.78|22684.78|22804.92|22684.92|22804.92|22684.92|22803.5|22683.5|10
1634639410000|2021-10-19 10:30:10|22807.01|22687.01|22797.43|22677.43|22807.01|22687.01|22797.43|22677.43|10
1634639420000|2021-10-19 10:30:20|22797.04|22677.04|22785.18|22665.18|22797.04|22677.04|22785.18|22665.18|10
1634639430000|2021-10-19 10:30:30|22785.68|22665.68|22792.51|22672.51|22792.51|22672.51|22785.68|22665.68|10
1634639440000|2021-10-19 10:30:40|22794.11|22674.11|22803.1|22683.1|22803.1|22683.1|22794.11|22674.11|9
1634639450000|2021-10-19 10:30:50|22805.77|22685.77|22811.11|22691.11|22811.11|22691.11|22805.77|22685.77|9
1634639460000|2021-10-19 10:31:00|22811.18|22691.18|22810.42|22690.42|22811.46|22691.46|22810.19|22690.19|10
1634639470000|2021-10-19 10:31:10|22810.65|22690.65|22810.57|22690.57|22811.92|22691.92|22810.57|22690.57|10
1634639480000|2021-10-19 10:31:20|22810.63|22690.63|22810.42|22690.42|22810.73|22690.73|22809.84|22689.84|10
1634639490000|2021-10-19 10:31:30|22811.61|22691.61|22813.12|22693.12|22813.12|22693.12|22810.86|22690.86|10
1634639500000|2021-10-19 10:31:40|22814.21|22694.21|22815.55|22695.55|22815.55|22695.55|22813.69|22693.69|10
1634639510000|2021-10-19 10:31:50|22815.35|22695.35|22819.1|22699.1|22819.1|22699.1|22815.35|22695.35|10
1634639520000|2021-10-19 10:32:00|22819.33|22699.33|22822.01|22702.01|22822.17|22702.17|22819.33|22699.33|10
1634639530000|2021-10-19 10:32:10|22823.08|22703.08|22822.17|22702.17|22823.11|22703.11|22822.17|22702.17|8
1634639540000|2021-10-19 10:32:20|22821.76|22701.76|22821.73|22701.73|22822.06|22702.06|22821.64|22701.64|10
1634639550000|2021-10-19 10:32:30|22821.64|22701.64|22821.46|22701.46|22821.81|22701.81|22821.29|22701.29|10
1634639560000|2021-10-19 10:32:40|22821.7|22701.7|22822.45|22702.45|22822.45|22702.45|22821.7|22701.7|10
1634639570000|2021-10-19 10:32:50|22822.9|22702.9|22822.04|22702.04|22822.9|22702.9|22821.3|22701.3|10
1634639580000|2021-10-19 10:33:00|22822.94|22702.94|22823.14|22703.14|22823.14|22703.14|22822.26|22702.26|10
1634639590000|2021-10-19 10:33:10|22822.92|22702.92|22825.24|22705.24|22825.71|22705.71|22822.92|22702.92|10
1634639600000|2021-10-19 10:33:20|22825.25|22705.25|22827|22707|22827|22707|22825.25|22705.25|9
1634639610000|2021-10-19 10:33:30|22826.83|22706.83|22827.29|22707.29|22827.29|22707.29|22826.53|22706.53|10
1634639620000|2021-10-19 10:33:40|22827.4|22707.4|22828.36|22708.36|22828.56|22708.56|22827.4|22707.4|10
1634639630000|2021-10-19 10:33:50|22828.16|22708.16|22827.62|22707.62|22828.8|22708.8|22826.53|22706.53|9
1634639640000|2021-10-19 10:34:00|22827.1|22707.1|22828.67|22708.67|22828.99|22708.99|22827.1|22707.1|10
1634639650000|2021-10-19 10:34:10|22828.65|22708.65|22825.96|22705.96|22828.65|22708.65|22825.96|22705.96|10
1634639660000|2021-10-19 10:34:20|22826.12|22706.12|22825.04|22705.04|22826.12|22706.12|22824.42|22704.42|10
1634639670000|2021-10-19 10:34:30|22826.77|22706.77|22825.56|22705.56|22827.12|22707.12|22825.56|22705.56|9
1634639680000|2021-10-19 10:34:40|22825.59|22705.59|22819.88|22699.88|22826.97|22706.97|22819.68|22699.68|10
1634639690000|2021-10-19 10:34:50|22819.87|22699.87|22819.06|22699.06|22819.87|22699.87|22818.71|22698.71|10
1634639700000|2021-10-19 10:35:00|22819.09|22699.09|22820.81|22700.81|22821.15|22701.15|22819.09|22699.09|8
1634639710000|2021-10-19 10:35:10|22821.08|22701.08|22821.74|22701.74|22822.1|22702.1|22819.92|22699.92|10
1634639720000|2021-10-19 10:35:20|22821.19|22701.19|22820.73|22700.73|22821.24|22701.24|22820.73|22700.73|9
1634639730000|2021-10-19 10:35:30|22820.71|22700.71|22817.81|22697.81|22820.71|22700.71|22817.78|22697.78|10
1634639740000|2021-10-19 10:35:40|22817.8|22697.8|22816.49|22696.49|22818.37|22698.37|22816.49|22696.49|10
1634639750000|2021-10-19 10:35:50|22816.8|22696.8|22814.45|22694.45|22817.1|22697.1|22814.45|22694.45|9
1634639760000|2021-10-19 10:36:00|22814.48|22694.48|22813.97|22693.97|22815.25|22695.25|22813.72|22693.72|10
1634639770000|2021-10-19 10:36:10|22812.82|22692.82|22811.12|22691.12|22812.82|22692.82|22810.58|22690.58|10
1634639780000|2021-10-19 10:36:20|22810.68|22690.68|22808.44|22688.44|22810.68|22690.68|22808.37|22688.37|9
1634639790000|2021-10-19 10:36:30|22808.58|22688.58|22807.49|22687.49|22808.58|22688.58|22807.32|22687.32|10
1634639800000|2021-10-19 10:36:40|22806.47|22686.47|22804.95|22684.95|22806.47|22686.47|22804.95|22684.95|10
1634639810000|2021-10-19 10:36:50|22804.91|22684.91|22801.02|22681.02|22804.91|22684.91|22800.99|22680.99|10
1634639820000|2021-10-19 10:37:00|22800.84|22680.84|22800.55|22680.55|22800.84|22680.84|22799.23|22679.23|8
1634639830000|2021-10-19 10:37:10|22800.36|22680.36|22801.12|22681.12|22804.39|22684.39|22800.36|22680.36|10
1634639840000|2021-10-19 10:37:20|22801.69|22681.69|22799.19|22679.19|22802.18|22682.18|22798.56|22678.56|10
1634639850000|2021-10-19 10:37:30|22799.06|22679.06|22797.4|22677.4|22799.99|22679.99|22797.4|22677.4|10
1634639860000|2021-10-19 10:37:40|22797.31|22677.31|22797.15|22677.15|22798.35|22678.35|22796.92|22676.92|9
1634639870000|2021-10-19 10:37:50|22797.54|22677.54|22797.48|22677.48|22798.03|22678.03|22797.31|22677.31|10
1634639880000|2021-10-19 10:38:00|22797.07|22677.07|22797.91|22677.91|22798.48|22678.48|22797.07|22677.07|9
1634639890000|2021-10-19 10:38:10|22797.94|22677.94|22799.35|22679.35|22799.35|22679.35|22797.88|22677.88|7
1634639900000|2021-10-19 10:38:20|22799.37|22679.37|22799.45|22679.45|22800.31|22680.31|22798.98|22678.98|9
1634639910000|2021-10-19 10:38:30|22799.81|22679.81|22799.45|22679.45|22799.81|22679.81|22798.72|22678.72|9
1634639920000|2021-10-19 10:38:40|22799.78|22679.78|22799.31|22679.31|22800.46|22680.46|22799.31|22679.31|9
1634639930000|2021-10-19 10:38:50|22799.76|22679.76|22798.48|22678.48|22799.88|22679.88|22798.24|22678.24|9
1634639940000|2021-10-19 10:39:00|22798.8|22678.8|22798.17|22678.17|22799.48|22679.48|22798.17|22678.17|8
1634639950000|2021-10-19 10:39:10|22798.29|22678.29|22799.77|22679.77|22799.77|22679.77|22798.29|22678.29|10
1634639960000|2021-10-19 10:39:20|22800.33|22680.33|22800.2|22680.2|22800.33|22680.33|22798.87|22678.87|9
1634639970000|2021-10-19 10:39:30|22799.49|22679.49|22794|22674|22799.49|22679.49|22794|22674|10
1634639980000|2021-10-19 10:39:40|22794.18|22674.18|22791.3|22671.3|22794.23|22674.23|22791.3|22671.3|10
1634639990000|2021-10-19 10:39:50|22790.48|22670.48|22786.99|22666.99|22790.48|22670.48|22786.84|22666.84|10
1634640000000|2021-10-19 10:40:00|22786.92|22666.92|22785.8|22665.8|22787.17|22667.17|22785.76|22665.76|10
1634640010000|2021-10-19 10:40:10|22785.47|22665.47|22785.17|22665.17|22786.11|22666.11|22785.12|22665.12|10
1634640020000|2021-10-19 10:40:20|22784.92|22664.92|22784.69|22664.69|22785.82|22665.82|22784.27|22664.27|9
1634640030000|2021-10-19 10:40:30|22784.48|22664.48|22784.77|22664.77|22784.77|22664.77|22783.93|22663.93|9
1634640040000|2021-10-19 10:40:40|22784.49|22664.49|22785.73|22665.73|22785.73|22665.73|22784.49|22664.49|10
1634640050000|2021-10-19 10:40:50|22783.58|22663.58|22786.55|22666.55|22786.55|22666.55|22783.58|22663.58|9
1634640060000|2021-10-19 10:41:00|22786.68|22666.68|22789.63|22669.63|22789.63|22669.63|22786.68|22666.68|10
1634640070000|2021-10-19 10:41:10|22790.89|22670.89|22791.62|22671.62|22791.87|22671.87|22790.89|22670.89|9
1634640080000|2021-10-19 10:41:20|22790.22|22670.22|22790.22|22670.22|22790.41|22670.41|22790.22|22670.22|10
1634640090000|2021-10-19 10:41:30|22790.56|22670.56|22794.95|22674.95|22794.95|22674.95|22790.38|22670.38|10
1634640100000|2021-10-19 10:41:40|22794.75|22674.75|22796.33|22676.33|22797.12|22677.12|22794.59|22674.59|8
1634640110000|2021-10-19 10:41:50|22796.77|22676.77|22795.93|22675.93|22797.08|22677.08|22795.93|22675.93|9
1634640120000|2021-10-19 10:42:00|22796.4|22676.4|22798.21|22678.21|22798.29|22678.29|22796.4|22676.4|9
1634640130000|2021-10-19 10:42:10|22797.69|22677.69|22798.33|22678.33|22799.78|22679.78|22797.69|22677.69|9
1634640140000|2021-10-19 10:42:20|22798.67|22678.67|22797.35|22677.35|22798.94|22678.94|22797.35|22677.35|10
1634640150000|2021-10-19 10:42:30|22797.82|22677.82|22797.97|22677.97|22798.86|22678.86|22797.82|22677.82|10
1634640160000|2021-10-19 10:42:40|22797.99|22677.99|22797.56|22677.56|22797.99|22677.99|22797.54|22677.54|9
1634640170000|2021-10-19 10:42:50|22798.84|22678.84|22798.22|22678.22|22798.84|22678.84|22797.82|22677.82|10
1634640180000|2021-10-19 10:43:00|22798.28|22678.28|22798.98|22678.98|22798.98|22678.98|22797.76|22677.76|7
1634640190000|2021-10-19 10:43:10|22799.44|22679.44|22799.49|22679.49|22800.07|22680.07|22798.27|22678.27|9
1634640200000|2021-10-19 10:43:20|22799.43|22679.43|22799.42|22679.42|22799.43|22679.43|22798.75|22678.75|10
1634640210000|2021-10-19 10:43:30|22799.09|22679.09|22800.71|22680.71|22800.71|22680.71|22799.09|22679.09|10
1634640220000|2021-10-19 10:43:40|22800.79|22680.79|22800.86|22680.86|22800.86|22680.86|22799.45|22679.45|8
1634640230000|2021-10-19 10:43:50|22799.82|22679.82|22800.32|22680.32|22800.74|22680.74|22799.82|22679.82|10
1634640240000|2021-10-19 10:44:00|22800.73|22680.73|22799.51|22679.51|22800.73|22680.73|22799.43|22679.43|9
1634640250000|2021-10-19 10:44:10|22799.27|22679.27|22800.57|22680.57|22801.18|22681.18|22799.27|22679.27|9
1634640260000|2021-10-19 10:44:20|22800.08|22680.08|22793.79|22673.79|22800.08|22680.08|22793.79|22673.79|10
1634640270000|2021-10-19 10:44:30|22793.61|22673.61|22789.31|22669.31|22793.61|22673.61|22789.24|22669.24|10
1634640280000|2021-10-19 10:44:40|22789.26|22669.26|22788.41|22668.41|22789.26|22669.26|22788.13|22668.13|9
1634640290000|2021-10-19 10:44:50|22789.32|22669.32|22792.91|22672.91|22792.91|22672.91|22788.95|22668.95|10
1634640300000|2021-10-19 10:45:00|22793.08|22673.08|22791.4|22671.4|22793.08|22673.08|22791.21|22671.21|10
1634640310000|2021-10-19 10:45:10|22791.5|22671.5|22789.92|22669.92|22791.5|22671.5|22789.92|22669.92|9
1634640320000|2021-10-19 10:45:20|22790.11|22670.11|22789.49|22669.49|22791.54|22671.54|22789.49|22669.49|8
1634640330000|2021-10-19 10:45:30|22788.76|22668.76|22784.06|22664.06|22788.76|22668.76|22784.06|22664.06|10
1634640340000|2021-10-19 10:45:40|22784.02|22664.02|22784.19|22664.19|22785.01|22665.01|22784.02|22664.02|10
1634640350000|2021-10-19 10:45:50|22784.4|22664.4|22784.34|22664.34|22785.17|22665.17|22784.22|22664.22|10
1634640360000|2021-10-19 10:46:00|22784.37|22664.37|22785.38|22665.38|22785.8|22665.8|22784.08|22664.08|10
1634640370000|2021-10-19 10:46:10|22784.86|22664.86|22784.35|22664.35|22785.17|22665.17|22784.15|22664.15|10
1634640380000|2021-10-19 10:46:20|22784.6|22664.6|22784.74|22664.74|22784.74|22664.74|22783.94|22663.94|10
1634640390000|2021-10-19 10:46:30|22784.4|22664.4|22786.49|22666.49|22786.49|22666.49|22784.4|22664.4|9
1634640400000|2021-10-19 10:46:40|22786|22666|22784.8|22664.8|22786.37|22666.37|22784.8|22664.8|10
1634640410000|2021-10-19 10:46:50|22784.75|22664.75|22782.42|22662.42|22785.12|22665.12|22782.2|22662.2|10
1634640420000|2021-10-19 10:47:00|22782.23|22662.23|22782.03|22662.03|22782.23|22662.23|22780.97|22660.97|10
1634640430000|2021-10-19 10:47:10|22782.11|22662.11|22778.19|22658.19|22782.11|22662.11|22778.19|22658.19|9
1634640440000|2021-10-19 10:47:20|22778.37|22658.37|22776.62|22656.62|22778.37|22658.37|22775.72|22655.72|10
1634640450000|2021-10-19 10:47:30|22777.55|22657.55|22776.09|22656.09|22777.55|22657.55|22776.09|22656.09|8
1634640460000|2021-10-19 10:47:40|22776.04|22656.04|22770.08|22650.08|22776.04|22656.04|22770.08|22650.08|10
1634640470000|2021-10-19 10:47:50|22769.01|22649.01|22767|22647|22769.56|22649.56|22767|22647|10
1634640480000|2021-10-19 10:48:00|22766.18|22646.18|22767.44|22647.44|22767.54|22647.54|22766.18|22646.18|9
1634640490000|2021-10-19 10:48:10|22767.69|22647.69|22763.74|22643.74|22767.69|22647.69|22763.74|22643.74|10
1634640500000|2021-10-19 10:48:20|22763.52|22643.52|22764.4|22644.4|22764.4|22644.4|22762.33|22642.33|9
1634640510000|2021-10-19 10:48:30|22764.23|22644.23|22760.85|22640.85|22764.23|22644.23|22760.85|22640.85|10
1634640520000|2021-10-19 10:48:40|22761.37|22641.37|22756.36|22636.36|22761.71|22641.71|22756.36|22636.36|10
1634640530000|2021-10-19 10:48:50|22755.56|22635.56|22754.06|22634.06|22755.58|22635.58|22753.89|22633.89|10
1634640540000|2021-10-19 10:49:00|22753.66|22633.66|22748.25|22628.25|22753.66|22633.66|22748.25|22628.25|10
1634640550000|2021-10-19 10:49:10|22747.08|22627.08|22743.33|22623.33|22747.08|22627.08|22742.71|22622.71|10
1634640560000|2021-10-19 10:49:20|22743.86|22623.86|22743.03|22623.03|22743.86|22623.86|22742.43|22622.43|10
1634640570000|2021-10-19 10:49:30|22741.95|22621.95|22743|22623|22743.17|22623.17|22741.21|22621.21|10
1634640580000|2021-10-19 10:49:40|22744.57|22624.57|22742.31|22622.31|22746.55|22626.55|22742.31|22622.31|10
1634640590000|2021-10-19 10:49:50|22742.92|22622.92|22740.1|22620.1|22742.92|22622.92|22739.99|22619.99|9
1634640600000|2021-10-19 10:50:00|22740.19|22620.19|22740.92|22620.92|22740.96|22620.96|22738.95|22618.95|10
1634640610000|2021-10-19 10:50:10|22740.29|22620.29|22745.93|22625.93|22745.93|22625.93|22740.29|22620.29|10
1634640620000|2021-10-19 10:50:20|22746.44|22626.44|22746.94|22626.94|22747.51|22627.51|22746.44|22626.44|10
1634640630000|2021-10-19 10:50:30|22745.66|22625.66|22746.2|22626.2|22746.2|22626.2|22745.66|22625.66|10
1634640640000|2021-10-19 10:50:40|22746.85|22626.85|22747.5|22627.5|22747.5|22627.5|22746.75|22626.75|10
1634640650000|2021-10-19 10:50:50|22747.49|22627.49|22748.77|22628.77|22748.77|22628.77|22747.49|22627.49|7
1634640660000|2021-10-19 10:51:00|22748.82|22628.82|22750.68|22630.68|22750.85|22630.85|22748.82|22628.82|10
1634640670000|2021-10-19 10:51:10|22751.02|22631.02|22752.87|22632.87|22753.22|22633.22|22751.02|22631.02|10
1634640680000|2021-10-19 10:51:20|22752.68|22632.68|22753.13|22633.13|22753.34|22633.34|22752.33|22632.33|10
1634640690000|2021-10-19 10:51:30|22754.6|22634.6|22753.3|22633.3|22754.6|22634.6|22753.02|22633.02|9
1634640700000|2021-10-19 10:51:40|22753.23|22633.23|22754.53|22634.53|22754.53|22634.53|22752.92|22632.92|9
1634640710000|2021-10-19 10:51:50|22754.47|22634.47|22755.56|22635.56|22755.56|22635.56|22754.47|22634.47|10
1634640720000|2021-10-19 10:52:00|22755.45|22635.45|22754.36|22634.36|22755.51|22635.51|22753.84|22633.84|10
1634640730000|2021-10-19 10:52:10|22754.49|22634.49|22753.72|22633.72|22754.49|22634.49|22753.11|22633.11|10
1634640740000|2021-10-19 10:52:20|22753.75|22633.75|22753.79|22633.79|22754.14|22634.14|22753.32|22633.32|10
1634640750000|2021-10-19 10:52:30|22754.19|22634.19|22754.2|22634.2|22754.45|22634.45|22753.46|22633.46|10
1634640760000|2021-10-19 10:52:40|22754.82|22634.82|22756.34|22636.34|22756.36|22636.36|22754.82|22634.82|10
1634640770000|2021-10-19 10:52:50|22756.47|22636.47|22756.03|22636.03|22757.62|22637.62|22756.03|22636.03|10
1634640780000|2021-10-19 10:53:00|22756.1|22636.1|22755.94|22635.94|22756.15|22636.15|22755.61|22635.61|10
1634640790000|2021-10-19 10:53:10|22756.44|22636.44|22755.94|22635.94|22757.56|22637.56|22755.94|22635.94|9
1634640800000|2021-10-19 10:53:20|22756.79|22636.79|22756.97|22636.97|22756.99|22636.99|22756.05|22636.05|10
1634640810000|2021-10-19 10:53:30|22757.59|22637.59|22761.71|22641.71|22761.71|22641.71|22757.59|22637.59|9
1634640820000|2021-10-19 10:53:40|22761.5|22641.5|22766.93|22646.93|22766.93|22646.93|22761.5|22641.5|10
1634640830000|2021-10-19 10:53:50|22767.25|22647.25|22768.45|22648.45|22768.45|22648.45|22766.24|22646.24|9
1634640840000|2021-10-19 10:54:00|22767.9|22647.9|22769.21|22649.21|22769.95|22649.95|22767.9|22647.9|9
1634640850000|2021-10-19 10:54:10|22769.26|22649.26|22768.27|22648.27|22769.26|22649.26|22767.81|22647.81|10
1634640860000|2021-10-19 10:54:20|22768.23|22648.23|22768.08|22648.08|22768.77|22648.77|22767.34|22647.34|10
1634640870000|2021-10-19 10:54:30|22767.82|22647.82|22761.46|22641.46|22767.82|22647.82|22760.05|22640.05|10
1634640880000|2021-10-19 10:54:40|22761.37|22641.37|22773.35|22653.35|22773.61|22653.61|22761.37|22641.37|10
1634640890000|2021-10-19 10:54:50|22776.22|22656.22|22777.81|22657.81|22777.81|22657.81|22775.69|22655.69|9
1634640900000|2021-10-19 10:55:00|22777.89|22657.89|22784.58|22664.58|22784.58|22664.58|22777.48|22657.48|10
1634640910000|2021-10-19 10:55:10|22783.67|22663.67|22781.96|22661.96|22783.67|22663.67|22781.18|22661.18|10
1634640920000|2021-10-19 10:55:20|22782.32|22662.32|22782.46|22662.46|22783.19|22663.19|22780.96|22660.96|10
1634640930000|2021-10-19 10:55:30|22782.66|22662.66|22781.34|22661.34|22782.66|22662.66|22781.27|22661.27|10
1634640940000|2021-10-19 10:55:40|22781.85|22661.85|22780.16|22660.16|22782.08|22662.08|22780.14|22660.14|10
1634640950000|2021-10-19 10:55:50|22780.43|22660.43|22779.95|22659.95|22780.68|22660.68|22779.87|22659.87|10
1634640960000|2021-10-19 10:56:00|22779.55|22659.55|22778.67|22658.67|22780.64|22660.64|22778.67|22658.67|10
1634640970000|2021-10-19 10:56:10|22778.26|22658.26|22776.35|22656.35|22778.26|22658.26|22775.59|22655.59|10
1634640980000|2021-10-19 10:56:20|22776.78|22656.78|22779.77|22659.77|22779.96|22659.96|22776.59|22656.59|10
1634640990000|2021-10-19 10:56:30|22780.3|22660.3|22781.85|22661.85|22782.19|22662.19|22780.3|22660.3|10
1634641000000|2021-10-19 10:56:40|22781.78|22661.78|22781.97|22661.97|22782.74|22662.74|22781.78|22661.78|9
1634641010000|2021-10-19 10:56:50|22783.09|22663.09|22785.48|22665.48|22785.48|22665.48|22782.32|22662.32|9
1634641020000|2021-10-19 10:57:00|22785.39|22665.39|22785.68|22665.68|22786.46|22666.46|22785.39|22665.39|10
1634641030000|2021-10-19 10:57:10|22786.08|22666.08|22784.99|22664.99|22786.1|22666.1|22784.5|22664.5|10
1634641040000|2021-10-19 10:57:20|22785|22665|22784.79|22664.79|22785.21|22665.21|22783.93|22663.93|9
1634641050000|2021-10-19 10:57:30|22785.02|22665.02|22784.72|22664.72|22786.07|22666.07|22784.72|22664.72|10
1634641060000|2021-10-19 10:57:40|22784.61|22664.61|22786.24|22666.24|22786.24|22666.24|22784.2|22664.2|10
1634641070000|2021-10-19 10:57:50|22786.55|22666.55|22786.34|22666.34|22787.31|22667.31|22786.34|22666.34|10
1634641080000|2021-10-19 10:58:00|22786.58|22666.58|22787.98|22667.98|22787.98|22667.98|22786.58|22666.58|9
1634641090000|2021-10-19 10:58:10|22787.89|22667.89|22788.27|22668.27|22788.27|22668.27|22786.24|22666.24|10
1634641100000|2021-10-19 10:58:20|22788.63|22668.63|22786.99|22666.99|22789.12|22669.12|22786.91|22666.91|9
1634641110000|2021-10-19 10:58:30|22786.83|22666.83|22787.51|22667.51|22787.51|22667.51|22785.66|22665.66|5
1634641120000|2021-10-19 10:58:40|22787.64|22667.64|22789.08|22669.08|22789.3|22669.3|22787.14|22667.14|10
1634641130000|2021-10-19 10:58:50|22789.11|22669.11|22789.65|22669.65|22789.82|22669.82|22789.09|22669.09|9
1634641140000|2021-10-19 10:59:00|22789.2|22669.2|22787.36|22667.36|22789.36|22669.36|22787.21|22667.21|9
1634641150000|2021-10-19 10:59:10|22787.64|22667.64|22788.84|22668.84|22789.26|22669.26|22787.6|22667.6|9
1634641160000|2021-10-19 10:59:20|22787.96|22667.96|22785.58|22665.58|22788.34|22668.34|22785.38|22665.38|10
1634641170000|2021-10-19 10:59:30|22785.71|22665.71|22791.72|22671.72|22791.72|22671.72|22785.71|22665.71|10
1634641180000|2021-10-19 10:59:40|22791.71|22671.71|22792.34|22672.34|22792.86|22672.86|22791.71|22671.71|10
1634641190000|2021-10-19 10:59:50|22792.1|22672.1|22791.54|22671.54|22792.1|22672.1|22790.89|22670.89|8
1634641200000|2021-10-19 11:00:00|22791.52|22671.52|22790.48|22670.48|22791.78|22671.78|22790.48|22670.48|10
1634641210000|2021-10-19 11:00:10|22790.34|22670.34|22790.55|22670.55|22790.55|22670.55|22790.01|22670.01|10
1634641220000|2021-10-19 11:00:20|22790.67|22670.67|22790.51|22670.51|22791.22|22671.22|22790.39|22670.39|10
1634641230000|2021-10-19 11:00:30|22790.44|22670.44|22786.17|22666.17|22790.44|22670.44|22786.17|22666.17|10
1634641240000|2021-10-19 11:00:40|22785.98|22665.98|22785.2|22665.2|22785.98|22665.98|22784.06|22664.06|9
1634641250000|2021-10-19 11:00:50|22785.46|22665.46|22782.41|22662.41|22785.46|22665.46|22782.41|22662.41|10
1634641260000|2021-10-19 11:01:00|22783.26|22663.26|22781.95|22661.95|22783.26|22663.26|22781.95|22661.95|9
1634641270000|2021-10-19 11:01:10|22781.42|22661.42|22780.91|22660.91|22781.53|22661.53|22780.78|22660.78|10
1634641280000|2021-10-19 11:01:20|22780.87|22660.87|22781.05|22661.05|22782.8|22662.8|22780.87|22660.87|10
1634641290000|2021-10-19 11:01:30|22781.02|22661.02|22779.57|22659.57|22781.02|22661.02|22779.5|22659.5|9
1634641300000|2021-10-19 11:01:40|22778.59|22658.59|22776.37|22656.37|22778.61|22658.61|22776.37|22656.37|9
1634641310000|2021-10-19 11:01:50|22776.08|22656.08|22774.35|22654.35|22776.08|22656.08|22773.09|22653.09|10
1634641320000|2021-10-19 11:02:00|22772.87|22652.87|22774.23|22654.23|22774.9|22654.9|22772.79|22652.79|9
1634641330000|2021-10-19 11:02:10|22774.44|22654.44|22775.2|22655.2|22775.2|22655.2|22774.44|22654.44|8
1634641340000|2021-10-19 11:02:20|22775.24|22655.24|22775.76|22655.76|22776.14|22656.14|22775.24|22655.24|8
1634641350000|2021-10-19 11:02:30|22775.78|22655.78|22775.63|22655.63|22776.41|22656.41|22775.19|22655.19|9
1634641360000|2021-10-19 11:02:40|22776.05|22656.05|22775.42|22655.42|22777.1|22657.1|22774.78|22654.78|9
1634641370000|2021-10-19 11:02:50|22775.7|22655.7|22775.1|22655.1|22775.7|22655.7|22774.7|22654.7|9
1634641380000|2021-10-19 11:03:00|22775.02|22655.02|22774.45|22654.45|22775.62|22655.62|22774.29|22654.29|9
1634641390000|2021-10-19 11:03:10|22773.37|22653.37|22776.23|22656.23|22776.28|22656.28|22773.37|22653.37|9
1634641400000|2021-10-19 11:03:20|22776.18|22656.18|22777.46|22657.46|22777.63|22657.63|22776.18|22656.18|7
1634641410000|2021-10-19 11:03:30|22777.53|22657.53|22780.32|22660.32|22780.32|22660.32|22777.53|22657.53|10
1634641420000|2021-10-19 11:03:40|22780.23|22660.23|22780.74|22660.74|22782.13|22662.13|22779.9|22659.9|9
1634641430000|2021-10-19 11:03:50|22780.56|22660.56|22781.02|22661.02|22782.01|22662.01|22780.56|22660.56|10
1634641440000|2021-10-19 11:04:00|22781.18|22661.18|22782.75|22662.75|22782.75|22662.75|22781.16|22661.16|9
1634641450000|2021-10-19 11:04:10|22783.29|22663.29|22783.6|22663.6|22783.9|22663.9|22783.29|22663.29|10
1634641460000|2021-10-19 11:04:20|22783.16|22663.16|22784.21|22664.21|22784.21|22664.21|22783.16|22663.16|9
1634641470000|2021-10-19 11:04:30|22783.6|22663.6|22785.3|22665.3|22785.85|22665.85|22783.25|22663.25|10
1634641480000|2021-10-19 11:04:40|22785.61|22665.61|22787.36|22667.36|22787.36|22667.36|22785.61|22665.61|9
1634641490000|2021-10-19 11:04:50|22787.51|22667.51|22789.37|22669.37|22789.37|22669.37|22786.95|22666.95|8
1634641500000|2021-10-19 11:05:00|22789.29|22669.29|22795.44|22675.44|22795.44|22675.44|22789.29|22669.29|9
1634641510000|2021-10-19 11:05:10|22795.29|22675.29|22799.17|22679.17|22799.36|22679.36|22795.29|22675.29|10
1634641520000|2021-10-19 11:05:20|22799.28|22679.28|22802.59|22682.59|22802.59|22682.59|22799.28|22679.28|10
1634641530000|2021-10-19 11:05:30|22802.02|22682.02|22802.99|22682.99|22804.08|22684.08|22802.02|22682.02|10
1634641540000|2021-10-19 11:05:40|22802.65|22682.65|22804.75|22684.75|22804.75|22684.75|22802.65|22682.65|10
1634641550000|2021-10-19 11:05:50|22804.97|22684.97|22805.66|22685.66|22805.99|22685.99|22804.53|22684.53|10
1634641560000|2021-10-19 11:06:00|22806.47|22686.47|22807.45|22687.45|22807.65|22687.65|22806.17|22686.17|10
1634641570000|2021-10-19 11:06:10|22808.08|22688.08|22816.88|22696.88|22816.88|22696.88|22806.97|22686.97|10
1634641580000|2021-10-19 11:06:20|22816.79|22696.79|22815.96|22695.96|22816.79|22696.79|22815.66|22695.66|10
1634641590000|2021-10-19 11:06:30|22816|22696|22815.63|22695.63|22816.16|22696.16|22815.59|22695.59|8
1634641600000|2021-10-19 11:06:40|22815.59|22695.59|22814.21|22694.21|22816.59|22696.59|22814.21|22694.21|10
1634641610000|2021-10-19 11:06:50|22814.06|22694.06|22811.15|22691.15|22815.31|22695.31|22811.15|22691.15|8
1634641620000|2021-10-19 11:07:00|22811.54|22691.54|22810.68|22690.68|22811.54|22691.54|22810.52|22690.52|9
1634641630000|2021-10-19 11:07:10|22811.39|22691.39|22810.51|22690.51|22811.39|22691.39|22810.51|22690.51|9
1634641640000|2021-10-19 11:07:20|22810.53|22690.53|22809.81|22689.81|22810.71|22690.71|22809.45|22689.45|8
1634641650000|2021-10-19 11:07:30|22809.8|22689.8|22809.96|22689.96|22810.12|22690.12|22809.59|22689.59|7
1634641660000|2021-10-19 11:07:40|22809.99|22689.99|22809.17|22689.17|22809.99|22689.99|22809.17|22689.17|7
1634641670000|2021-10-19 11:07:50|22809.14|22689.14|22808.94|22688.94|22809.21|22689.21|22808.34|22688.34|8
1634641680000|2021-10-19 11:08:00|22809.26|22689.26|22811.13|22691.13|22812.75|22692.75|22809.26|22689.26|10
1634641690000|2021-10-19 11:08:10|22810.98|22690.98|22811.6|22691.6|22811.66|22691.66|22810.92|22690.92|8
1634641700000|2021-10-19 11:08:20|22811.73|22691.73|22810.75|22690.75|22812.18|22692.18|22810.75|22690.75|8
1634641710000|2021-10-19 11:08:30|22811.91|22691.91|22812.18|22692.18|22813.54|22693.54|22811.84|22691.84|10
1634641720000|2021-10-19 11:08:40|22810.42|22690.42|22811.43|22691.43|22811.43|22691.43|22810.42|22690.42|10
1634641730000|2021-10-19 11:08:50|22811.29|22691.29|22810.55|22690.55|22811.29|22691.29|22810.55|22690.55|9
1634641740000|2021-10-19 11:09:00|22810.58|22690.58|22811.61|22691.61|22811.61|22691.61|22810.58|22690.58|8
1634641750000|2021-10-19 11:09:10|22811.5|22691.5|22813.84|22693.84|22814.18|22694.18|22811.5|22691.5|9
1634641760000|2021-10-19 11:09:20|22814.27|22694.27|22812.52|22692.52|22814.27|22694.27|22812.23|22692.23|10
1634641770000|2021-10-19 11:09:30|22812.67|22692.67|22812.73|22692.73|22813.29|22693.29|22812.38|22692.38|10
1634641780000|2021-10-19 11:09:40|22812.75|22692.75|22813.09|22693.09|22813.09|22693.09|22812.6|22692.6|9
1634641790000|2021-10-19 11:09:50|22814.98|22694.98|22815.36|22695.36|22815.36|22695.36|22812.96|22692.96|9
1634641800000|2021-10-19 11:10:00|22815.43|22695.43|22815.73|22695.73|22815.73|22695.73|22814.91|22694.91|8
1634641810000|2021-10-19 11:10:10|22815.83|22695.83|22814.67|22694.67|22815.91|22695.91|22814.67|22694.67|10
1634641820000|2021-10-19 11:10:20|22814.62|22694.62|22812.96|22692.96|22814.62|22694.62|22812.45|22692.45|9
1634641830000|2021-10-19 11:10:30|22812.98|22692.98|22815.06|22695.06|22815.4|22695.4|22812.59|22692.59|10
1634641840000|2021-10-19 11:10:40|22815.13|22695.13|22815.63|22695.63|22815.63|22695.63|22814.82|22694.82|10
1634641850000|2021-10-19 11:10:50|22815.53|22695.53|22815.71|22695.71|22815.71|22695.71|22813.6|22693.6|9
1634641860000|2021-10-19 11:11:00|22813.92|22693.92|22813.41|22693.41|22815.76|22695.76|22813.41|22693.41|10
1634641870000|2021-10-19 11:11:10|22811.05|22691.05|22805.38|22685.38|22811.05|22691.05|22805.38|22685.38|10
1634641880000|2021-10-19 11:11:20|22805.36|22685.36|22802.51|22682.51|22805.36|22685.36|22802.51|22682.51|8
1634641890000|2021-10-19 11:11:30|22802.75|22682.75|22800.82|22680.82|22802.79|22682.79|22800.82|22680.82|7
1634641900000|2021-10-19 11:11:40|22800.93|22680.93|22799.64|22679.64|22801.06|22681.06|22799.64|22679.64|10
1634641910000|2021-10-19 11:11:50|22801.33|22681.33|22796.74|22676.74|22801.33|22681.33|22796.74|22676.74|9
1634641920000|2021-10-19 11:12:00|22796.91|22676.91|22795.76|22675.76|22797.08|22677.08|22795.76|22675.76|8
1634641930000|2021-10-19 11:12:10|22795.64|22675.64|22794.46|22674.46|22795.82|22675.82|22794.46|22674.46|9
1634641940000|2021-10-19 11:12:20|22793.96|22673.96|22791.09|22671.09|22793.96|22673.96|22791.09|22671.09|10
1634641950000|2021-10-19 11:12:30|22791.03|22671.03|22787.48|22667.48|22791.03|22671.03|22787.4|22667.4|10
1634641960000|2021-10-19 11:12:40|22787.47|22667.47|22784.45|22664.45|22787.47|22667.47|22784.45|22664.45|9
1634641970000|2021-10-19 11:12:50|22784.32|22664.32|22781.39|22661.39|22784.5|22664.5|22781.39|22661.39|9
1634641980000|2021-10-19 11:13:00|22781.55|22661.55|22777.45|22657.45|22781.55|22661.55|22776.47|22656.47|9
1634641990000|2021-10-19 11:13:10|22775.88|22655.88|22773.42|22653.42|22775.88|22655.88|22773.35|22653.35|9
1634642000000|2021-10-19 11:13:20|22773.32|22653.32|22772.95|22652.95|22774.29|22654.29|22772.95|22652.95|9
1634642010000|2021-10-19 11:13:30|22772.93|22652.93|22768.54|22648.54|22772.93|22652.93|22768.54|22648.54|10
1634642020000|2021-10-19 11:13:40|22769.95|22649.95|22766.86|22646.86|22770.57|22650.57|22766.86|22646.86|10
1634642030000|2021-10-19 11:13:50|22765.36|22645.36|22763.79|22643.79|22765.36|22645.36|22763.79|22643.79|8
1634642040000|2021-10-19 11:14:00|22764.31|22644.31|22766.14|22646.14|22766.14|22646.14|22763.95|22643.95|10
1634642050000|2021-10-19 11:14:10|22766.12|22646.12|22768.27|22648.27|22768.44|22648.44|22765.96|22645.96|9
1634642060000|2021-10-19 11:14:20|22769.78|22649.78|22764.29|22644.29|22769.78|22649.78|22763.69|22643.69|9
1634642070000|2021-10-19 11:14:30|22762.86|22642.86|22762.1|22642.1|22763.26|22643.26|22762.1|22642.1|10
1634642080000|2021-10-19 11:14:40|22762.25|22642.25|22761.51|22641.51|22762.47|22642.47|22760.84|22640.84|8
1634642090000|2021-10-19 11:14:50|22760.84|22640.84|22758.72|22638.72|22760.84|22640.84|22757.76|22637.76|10
1634642100000|2021-10-19 11:15:00|22759.56|22639.56|22761.01|22641.01|22761.01|22641.01|22759.56|22639.56|10
1634642110000|2021-10-19 11:15:10|22761.12|22641.12|22763.66|22643.66|22763.93|22643.93|22760.87|22640.87|10
1634642120000|2021-10-19 11:15:20|22763.78|22643.78|22769.41|22649.41|22769.41|22649.41|22763.78|22643.78|10
1634642130000|2021-10-19 11:15:30|22770.42|22650.42|22768.04|22648.04|22771.79|22651.79|22768.04|22648.04|10
1634642140000|2021-10-19 11:15:40|22767.93|22647.93|22765.27|22645.27|22767.93|22647.93|22765.27|22645.27|10
1634642150000|2021-10-19 11:15:50|22764.71|22644.71|22766.88|22646.88|22766.88|22646.88|22764.34|22644.34|8
1634642160000|2021-10-19 11:16:00|22767.12|22647.12|22772.5|22652.5|22772.5|22652.5|22767.12|22647.12|10
1634642170000|2021-10-19 11:16:10|22774.68|22654.68|22775.65|22655.65|22776.14|22656.14|22774.68|22654.68|10
1634642180000|2021-10-19 11:16:20|22775.29|22655.29|22773.09|22653.09|22775.29|22655.29|22773.09|22653.09|9
1634642190000|2021-10-19 11:16:30|22772.86|22652.86|22772.8|22652.8|22773.98|22653.98|22772.8|22652.8|9
1634642200000|2021-10-19 11:16:40|22773.08|22653.08|22778.01|22658.01|22778.01|22658.01|22773.07|22653.07|9
1634642210000|2021-10-19 11:16:50|22778.49|22658.49|22779.89|22659.89|22780.75|22660.75|22778.49|22658.49|10
1634642220000|2021-10-19 11:17:00|22780.31|22660.31|22781.39|22661.39|22781.55|22661.55|22780.31|22660.31|10
1634642230000|2021-10-19 11:17:10|22781.34|22661.34|22780.73|22660.73|22781.34|22661.34|22780.03|22660.03|9
1634642240000|2021-10-19 11:17:20|22779.63|22659.63|22775.43|22655.43|22779.9|22659.9|22775.43|22655.43|10
1634642250000|2021-10-19 11:17:30|22775.9|22655.9|22773.54|22653.54|22775.9|22655.9|22773.54|22653.54|9
1634642260000|2021-10-19 11:17:40|22773.26|22653.26|22775.68|22655.68|22775.68|22655.68|22771.83|22651.83|10
1634642270000|2021-10-19 11:17:50|22776.07|22656.07|22776.15|22656.15|22777.09|22657.09|22775.16|22655.16|10
1634642280000|2021-10-19 11:18:00|22776.55|22656.55|22777.7|22657.7|22778.53|22658.53|22776.55|22656.55|10
1634642290000|2021-10-19 11:18:10|22777.48|22657.48|22778.11|22658.11|22779.66|22659.66|22777.22|22657.22|10
1634642300000|2021-10-19 11:18:20|22777.3|22657.3|22774.19|22654.19|22777.87|22657.87|22774.19|22654.19|10
1634642310000|2021-10-19 11:18:30|22772.8|22652.8|22771.78|22651.78|22772.8|22652.8|22769.55|22649.55|10
1634642320000|2021-10-19 11:18:40|22772.34|22652.34|22775.11|22655.11|22775.15|22655.15|22772.34|22652.34|10
1634642330000|2021-10-19 11:18:50|22776.11|22656.11|22773.96|22653.96|22776.11|22656.11|22773.92|22653.92|10
1634642340000|2021-10-19 11:19:00|22773.22|22653.22|22773.52|22653.52|22773.52|22653.52|22772.66|22652.66|10
1634642350000|2021-10-19 11:19:10|22773.62|22653.62|22776.04|22656.04|22776.04|22656.04|22773.62|22653.62|10
1634642360000|2021-10-19 11:19:20|22776.66|22656.66|22776.59|22656.59|22777.52|22657.52|22775.36|22655.36|10
1634642370000|2021-10-19 11:19:30|22776.16|22656.16|22775.5|22655.5|22776.74|22656.74|22775.49|22655.49|10
1634642380000|2021-10-19 11:19:40|22775.01|22655.01|22774|22654|22775.53|22655.53|22773.97|22653.97|8
1634642390000|2021-10-19 11:19:50|22773.76|22653.76|22770.62|22650.62|22773.76|22653.76|22770.62|22650.62|10
1634642400000|2021-10-19 11:20:00|22771.86|22651.86|22769.38|22649.38|22771.86|22651.86|22769.07|22649.07|9
1634642410000|2021-10-19 11:20:10|22769.83|22649.83|22769.9|22649.9|22771.04|22651.04|22769.14|22649.14|8
1634642420000|2021-10-19 11:20:20|22769.56|22649.56|22770.47|22650.47|22770.89|22650.89|22769.14|22649.14|10
1634642430000|2021-10-19 11:20:30|22771|22651|22770.54|22650.54|22771.15|22651.15|22769.93|22649.93|8
1634642440000|2021-10-19 11:20:40|22770.98|22650.98|22769.43|22649.43|22772.59|22652.59|22769.43|22649.43|10
1634642450000|2021-10-19 11:20:50|22769.19|22649.19|22770.28|22650.28|22771.37|22651.37|22769.19|22649.19|7
1634642460000|2021-10-19 11:21:00|22770.25|22650.25|22770.47|22650.47|22770.65|22650.65|22770.08|22650.08|8
1634642470000|2021-10-19 11:21:10|22770.39|22650.39|22771.24|22651.24|22771.88|22651.88|22770.39|22650.39|9
1634642480000|2021-10-19 11:21:20|22771.32|22651.32|22768.59|22648.59|22771.64|22651.64|22768.59|22648.59|10
1634642490000|2021-10-19 11:21:30|22768.17|22648.17|22767.68|22647.68|22768.47|22648.47|22767.68|22647.68|9
1634642500000|2021-10-19 11:21:40|22767.81|22647.81|22768.66|22648.66|22768.75|22648.75|22767.66|22647.66|9
1634642510000|2021-10-19 11:21:50|22768.56|22648.56|22766.54|22646.54|22768.56|22648.56|22766.54|22646.54|10
1634642520000|2021-10-19 11:22:00|22766.75|22646.75|22767.9|22647.9|22767.9|22647.9|22766.75|22646.75|9
1634642530000|2021-10-19 11:22:10|22768|22648|22766.34|22646.34|22768|22648|22765.81|22645.81|10
1634642540000|2021-10-19 11:22:20|22766.29|22646.29|22768.07|22648.07|22768.07|22648.07|22766.07|22646.07|10
1634642550000|2021-10-19 11:22:30|22768.14|22648.14|22773.25|22653.25|22773.33|22653.33|22768.14|22648.14|10
1634642560000|2021-10-19 11:22:40|22774.11|22654.11|22775.63|22655.63|22775.74|22655.74|22774.11|22654.11|10
1634642570000|2021-10-19 11:22:50|22775.89|22655.89|22778.84|22658.84|22778.84|22658.84|22775.89|22655.89|10
1634642580000|2021-10-19 11:23:00|22779.94|22659.94|22784.43|22664.43|22784.43|22664.43|22779.94|22659.94|9
1634642590000|2021-10-19 11:23:10|22784.4|22664.4|22786.33|22666.33|22786.33|22666.33|22784.31|22664.31|10
1634642600000|2021-10-19 11:23:20|22786|22666|22785.55|22665.55|22786.03|22666.03|22783.87|22663.87|10
1634642610000|2021-10-19 11:23:30|22784.86|22664.86|22786.77|22666.77|22786.77|22666.77|22784.62|22664.62|9
1634642620000|2021-10-19 11:23:40|22786.8|22666.8|22788.29|22668.29|22789.2|22669.2|22786.8|22666.8|10
1634642630000|2021-10-19 11:23:50|22789.31|22669.31|22788.74|22668.74|22789.31|22669.31|22787.17|22667.17|9
1634642640000|2021-10-19 11:24:00|22788.83|22668.83|22790.72|22670.72|22792|22672|22788.83|22668.83|10
1634642650000|2021-10-19 11:24:10|22790.87|22670.87|22791.08|22671.08|22791.39|22671.39|22790.87|22670.87|10
1634642660000|2021-10-19 11:24:20|22791.06|22671.06|22790.76|22670.76|22791.32|22671.32|22790.55|22670.55|8
1634642670000|2021-10-19 11:24:30|22790.67|22670.67|22790.25|22670.25|22790.67|22670.67|22790.21|22670.21|9
1634642680000|2021-10-19 11:24:40|22790.58|22670.58|22790.76|22670.76|22791.63|22671.63|22790.51|22670.51|10
1634642690000|2021-10-19 11:24:50|22790.99|22670.99|22794.93|22674.93|22794.93|22674.93|22790.99|22670.99|10
1634642700000|2021-10-19 11:25:00|22794.61|22674.61|22792.8|22672.8|22794.86|22674.86|22792.8|22672.8|9
1634642710000|2021-10-19 11:25:10|22792.59|22672.59|22787.84|22667.84|22792.59|22672.59|22787.84|22667.84|10
1634642720000|2021-10-19 11:25:20|22787.63|22667.63|22782.11|22662.11|22787.63|22667.63|22782.11|22662.11|10
1634642730000|2021-10-19 11:25:30|22781.08|22661.08|22779.32|22659.32|22781.08|22661.08|22778.53|22658.53|9
1634642740000|2021-10-19 11:25:40|22779.62|22659.62|22777.69|22657.69|22779.62|22659.62|22777.69|22657.69|8
1634642750000|2021-10-19 11:25:50|22777.79|22657.79|22776.63|22656.63|22777.79|22657.79|22776.21|22656.21|9
1634642760000|2021-10-19 11:26:00|22776.77|22656.77|22785.97|22665.97|22785.97|22665.97|22776.77|22656.77|10
1634642770000|2021-10-19 11:26:10|22787.18|22667.18|22790.38|22670.38|22790.47|22670.47|22787.18|22667.18|9
1634642780000|2021-10-19 11:26:20|22790.64|22670.64|22791.03|22671.03|22791.03|22671.03|22789.43|22669.43|9
1634642790000|2021-10-19 11:26:30|22790.72|22670.72|22793.6|22673.6|22793.84|22673.84|22790.72|22670.72|10
1634642800000|2021-10-19 11:26:40|22794.29|22674.29|22794.05|22674.05|22794.59|22674.59|22793.82|22673.82|9
1634642810000|2021-10-19 11:26:50|22793.6|22673.6|22793.98|22673.98|22794.36|22674.36|22792.99|22672.99|10
1634642820000|2021-10-19 11:27:00|22794.44|22674.44|22795.3|22675.3|22795.59|22675.59|22794.44|22674.44|9
1634642830000|2021-10-19 11:27:10|22795.32|22675.32|22797.12|22677.12|22797.12|22677.12|22795.1|22675.1|8
1634642840000|2021-10-19 11:27:20|22796.92|22676.92|22799.82|22679.82|22799.82|22679.82|22794.85|22674.85|10
1634642850000|2021-10-19 11:27:30|22799.83|22679.83|22798.88|22678.88|22802.33|22682.33|22798.88|22678.88|10
1634642860000|2021-10-19 11:27:40|22799.97|22679.97|22799.28|22679.28|22799.97|22679.97|22796.58|22676.58|9
1634642870000|2021-10-19 11:27:50|22799.18|22679.18|22797.26|22677.26|22799.36|22679.36|22797.26|22677.26|10
1634642880000|2021-10-19 11:28:00|22797.43|22677.43|22799.57|22679.57|22799.64|22679.64|22797.1|22677.1|10
1634642890000|2021-10-19 11:28:10|22799.47|22679.47|22800.28|22680.28|22800.41|22680.41|22799.47|22679.47|10
1634642900000|2021-10-19 11:28:20|22800.39|22680.39|22799.77|22679.77|22800.39|22680.39|22798.49|22678.49|9
1634642910000|2021-10-19 11:28:30|22799.75|22679.75|22797.46|22677.46|22799.75|22679.75|22797.46|22677.46|10
1634642920000|2021-10-19 11:28:40|22797.22|22677.22|22793.55|22673.55|22797.22|22677.22|22793.55|22673.55|10
1634642930000|2021-10-19 11:28:50|22793.42|22673.42|22790.09|22670.09|22793.42|22673.42|22790.09|22670.09|10
1634642940000|2021-10-19 11:29:00|22789.64|22669.64|22790|22670|22790|22670|22789.02|22669.02|10
1634642950000|2021-10-19 11:29:10|22790.7|22670.7|22795.14|22675.14|22795.14|22675.14|22790.7|22670.7|10
1634642960000|2021-10-19 11:29:20|22796.49|22676.49|22797.32|22677.32|22797.33|22677.33|22796.31|22676.31|10
1634642970000|2021-10-19 11:29:30|22796.98|22676.98|22797.66|22677.66|22798.51|22678.51|22796.98|22676.98|10
1634642980000|2021-10-19 11:29:40|22798|22678|22798.43|22678.43|22798.55|22678.55|22797.83|22677.83|10
1634642990000|2021-10-19 11:29:50|22798.46|22678.46|22799.45|22679.45|22799.45|22679.45|22798.15|22678.15|8
1634643000000|2021-10-19 11:30:00|22799.58|22679.58|22799.14|22679.14|22799.66|22679.66|22799.14|22679.14|8
1634643010000|2021-10-19 11:30:10|22797.65|22677.65|22796.28|22676.28|22798.03|22678.03|22796.28|22676.28|10
1634643020000|2021-10-19 11:30:20|22795.45|22675.45|22793.35|22673.35|22795.45|22675.45|22792.1|22672.1|9
1634643030000|2021-10-19 11:30:30|22793.21|22673.21|22795.83|22675.83|22796.23|22676.23|22793.21|22673.21|9
1634643040000|2021-10-19 11:30:40|22795.89|22675.89|22798.33|22678.33|22798.33|22678.33|22795.89|22675.89|10
1634643050000|2021-10-19 11:30:50|22799.43|22679.43|22802.64|22682.64|22802.64|22682.64|22799.43|22679.43|8
1634643060000|2021-10-19 11:31:00|22803.73|22683.73|22805.95|22685.95|22807.21|22687.21|22803.72|22683.72|10
1634643070000|2021-10-19 11:31:10|22806.54|22686.54|22812.18|22692.18|22812.18|22692.18|22806.54|22686.54|10
1634643080000|2021-10-19 11:31:20|22812.63|22692.63|22812.83|22692.83|22812.83|22692.83|22811.47|22691.47|10
1634643090000|2021-10-19 11:31:30|22812.08|22692.08|22812.96|22692.96|22812.96|22692.96|22811.74|22691.74|9
1634643100000|2021-10-19 11:31:40|22814.39|22694.39|22814.63|22694.63|22814.73|22694.73|22814.02|22694.02|9
1634643110000|2021-10-19 11:31:50|22814.71|22694.71|22817.79|22697.79|22818.01|22698.01|22814.71|22694.71|9
1634643120000|2021-10-19 11:32:00|22818.18|22698.18|22817.42|22697.42|22818.36|22698.36|22816.93|22696.93|10
1634643130000|2021-10-19 11:32:10|22817.19|22697.19|22816.2|22696.2|22817.84|22697.84|22816.2|22696.2|9
1634643140000|2021-10-19 11:32:20|22816.7|22696.7|22824.29|22704.29|22824.29|22704.29|22816.7|22696.7|10
1634643150000|2021-10-19 11:32:30|22825.02|22705.02|22822.32|22702.32|22825.02|22705.02|22821.78|22701.78|10
1634643160000|2021-10-19 11:32:40|22822.45|22702.45|22822.04|22702.04|22822.97|22702.97|22821.86|22701.86|9
1634643170000|2021-10-19 11:32:50|22822.17|22702.17|22822.37|22702.37|22823.88|22703.88|22821.56|22701.56|10
1634643180000|2021-10-19 11:33:00|22821.01|22701.01|22820.86|22700.86|22821.88|22701.88|22820.2|22700.2|9
1634643190000|2021-10-19 11:33:10|22821.14|22701.14|22820.79|22700.79|22821.71|22701.71|22820.07|22700.07|10
1634643200000|2021-10-19 11:33:20|22821.35|22701.35|22825.27|22705.27|22825.27|22705.27|22821.35|22701.35|9
1634643210000|2021-10-19 11:33:30|22824.63|22704.63|22824.62|22704.62|22825.75|22705.75|22824.62|22704.62|9
1634643220000|2021-10-19 11:33:40|22824.66|22704.66|22825.57|22705.57|22826.07|22706.07|22824.66|22704.66|8
1634643230000|2021-10-19 11:33:50|22825.66|22705.66|22830.39|22710.39|22830.39|22710.39|22825.66|22705.66|10
1634643240000|2021-10-19 11:34:00|22830.32|22710.32|22834.37|22714.37|22835.31|22715.31|22830.32|22710.32|10
1634643250000|2021-10-19 11:34:10|22834.33|22714.33|22840.51|22720.51|22840.51|22720.51|22834.33|22714.33|10
1634643260000|2021-10-19 11:34:20|22840.67|22720.67|22842.49|22722.49|22842.9|22722.9|22840.67|22720.67|10
1634643270000|2021-10-19 11:34:30|22842.25|22722.25|22843.81|22723.81|22845.58|22725.58|22842.25|22722.25|10
1634643280000|2021-10-19 11:34:40|22844.02|22724.02|22844.91|22724.91|22845.22|22725.22|22844.02|22724.02|10
1634643290000|2021-10-19 11:34:50|22846.31|22726.31|22849.82|22729.82|22850.55|22730.55|22845.87|22725.87|10
1634643300000|2021-10-19 11:35:00|22849.76|22729.76|22853.91|22733.91|22853.96|22733.96|22849.42|22729.42|10
1634643310000|2021-10-19 11:35:10|22853.85|22733.85|22853.19|22733.19|22854.52|22734.52|22852.78|22732.78|10
1634643320000|2021-10-19 11:35:20|22853.46|22733.46|22857.65|22737.65|22857.65|22737.65|22853.19|22733.19|10
1634643330000|2021-10-19 11:35:30|22858.23|22738.23|22866.22|22746.22|22866.22|22746.22|22858.23|22738.23|10
1634643340000|2021-10-19 11:35:40|22867.29|22747.29|22872.69|22752.69|22873.1|22753.1|22867.29|22747.29|10
1634643350000|2021-10-19 11:35:50|22872.75|22752.75|22870.73|22750.73|22874.02|22754.02|22870.73|22750.73|10
1634643360000|2021-10-19 11:36:00|22870.72|22750.72|22871.89|22751.89|22871.89|22751.89|22870.5|22750.5|10
1634643370000|2021-10-19 11:36:10|22871.33|22751.33|22871.1|22751.1|22871.85|22751.85|22870.36|22750.36|10
1634643380000|2021-10-19 11:36:20|22872.5|22752.5|22875.05|22755.05|22875.05|22755.05|22871.93|22751.93|9
1634643390000|2021-10-19 11:36:30|22875.09|22755.09|22875.45|22755.45|22876.16|22756.16|22873.91|22753.91|9
1634643400000|2021-10-19 11:36:40|22875.25|22755.25|22877.97|22757.97|22877.97|22757.97|22875.17|22755.17|10
1634643410000|2021-10-19 11:36:50|22878.01|22758.01|22879.83|22759.83|22879.83|22759.83|22877.48|22757.48|10
1634643420000|2021-10-19 11:37:00|22879.89|22759.89|22878.13|22758.13|22879.89|22759.89|22877.55|22757.55|10
1634643430000|2021-10-19 11:37:10|22877.92|22757.92|22878.58|22758.58|22879.3|22759.3|22877.92|22757.92|10
1634643440000|2021-10-19 11:37:20|22877.97|22757.97|22868.34|22748.34|22877.97|22757.97|22868.34|22748.34|10
1634643450000|2021-10-19 11:37:30|22868.81|22748.81|22871.07|22751.07|22871.07|22751.07|22868.08|22748.08|9
1634643460000|2021-10-19 11:37:40|22871.23|22751.23|22868.64|22748.64|22871.5|22751.5|22868.52|22748.52|10
1634643470000|2021-10-19 11:37:50|22868.47|22748.47|22871.46|22751.46|22871.46|22751.46|22868.37|22748.37|10
1634643480000|2021-10-19 11:38:00|22871.61|22751.61|22872.71|22752.71|22872.81|22752.81|22871.61|22751.61|10
1634643490000|2021-10-19 11:38:10|22872.9|22752.9|22871.49|22751.49|22872.9|22752.9|22871.12|22751.12|10
1634643500000|2021-10-19 11:38:20|22871.48|22751.48|22869.2|22749.2|22871.48|22751.48|22869.04|22749.04|9
1634643510000|2021-10-19 11:38:30|22869.04|22749.04|22868.05|22748.05|22869.06|22749.06|22868.05|22748.05|10
1634643520000|2021-10-19 11:38:40|22867.09|22747.09|22864.84|22744.84|22867.09|22747.09|22864.81|22744.81|9
1634643530000|2021-10-19 11:38:50|22864.53|22744.53|22865.9|22745.9|22866.05|22746.05|22864.06|22744.06|10
1634643540000|2021-10-19 11:39:00|22866.21|22746.21|22864.98|22744.98|22866.21|22746.21|22864.72|22744.72|10
1634643550000|2021-10-19 11:39:10|22865.82|22745.82|22864.86|22744.86|22865.82|22745.82|22864.13|22744.13|10
1634643560000|2021-10-19 11:39:20|22865.07|22745.07|22864.08|22744.08|22865.22|22745.22|22863.32|22743.32|9
1634643570000|2021-10-19 11:39:30|22864.65|22744.65|22862.87|22742.87|22864.65|22744.65|22862.87|22742.87|9
1634643580000|2021-10-19 11:39:40|22862.72|22742.72|22860.98|22740.98|22863.28|22743.28|22860.98|22740.98|10
1634643590000|2021-10-19 11:39:50|22860.82|22740.82|22861.28|22741.28|22862.51|22742.51|22860.65|22740.65|10
1634643600000|2021-10-19 11:40:00|22861.24|22741.24|22861.8|22741.8|22861.94|22741.94|22860.7|22740.7|8
1634643610000|2021-10-19 11:40:10|22862|22742|22859.56|22739.56|22862|22742|22859.32|22739.32|8
1634643620000|2021-10-19 11:40:20|22858.55|22738.55|22856.46|22736.46|22858.55|22738.55|22856.46|22736.46|10
1634643630000|2021-10-19 11:40:30|22856.29|22736.29|22853.87|22733.87|22856.29|22736.29|22853.87|22733.87|10
1634643640000|2021-10-19 11:40:40|22853.58|22733.58|22851.27|22731.27|22853.81|22733.81|22851.27|22731.27|10
1634643650000|2021-10-19 11:40:50|22851.57|22731.57|22852.99|22732.99|22852.99|22732.99|22851.27|22731.27|8
1634643660000|2021-10-19 11:41:00|22852.94|22732.94|22852.17|22732.17|22852.94|22732.94|22851.47|22731.47|10
1634643670000|2021-10-19 11:41:10|22853.07|22733.07|22853.65|22733.65|22853.77|22733.77|22852.99|22732.99|10
1634643680000|2021-10-19 11:41:20|22853.68|22733.68|22855.21|22735.21|22855.21|22735.21|22853.68|22733.68|9
1634643690000|2021-10-19 11:41:30|22854.83|22734.83|22854.46|22734.46|22854.83|22734.83|22854.16|22734.16|10
1634643700000|2021-10-19 11:41:40|22854.55|22734.55|22858.71|22738.71|22858.71|22738.71|22854.55|22734.55|10
1634643710000|2021-10-19 11:41:50|22861.17|22741.17|22860.23|22740.23|22861.17|22741.17|22858.99|22738.99|10
1634643720000|2021-10-19 11:42:00|22860.69|22740.69|22862.06|22742.06|22862.58|22742.58|22860.69|22740.69|10
1634643730000|2021-10-19 11:42:10|22864.05|22744.05|22867.79|22747.79|22867.79|22747.79|22864.05|22744.05|10
1634643740000|2021-10-19 11:42:20|22867.48|22747.48|22867.95|22747.95|22867.95|22747.95|22867.48|22747.48|9
1634643750000|2021-10-19 11:42:30|22867.87|22747.87|22866.73|22746.73|22868.5|22748.5|22866.73|22746.73|10
1634643760000|2021-10-19 11:42:40|22866.8|22746.8|22867.25|22747.25|22867.94|22747.94|22866.75|22746.75|8
1634643770000|2021-10-19 11:42:50|22867.36|22747.36|22867.95|22747.95|22867.97|22747.97|22867.36|22747.36|9
1634643780000|2021-10-19 11:43:00|22868.5|22748.5|22869.28|22749.28|22869.28|22749.28|22868.22|22748.22|10
1634643790000|2021-10-19 11:43:10|22869.42|22749.42|22869.05|22749.05|22869.42|22749.42|22868.32|22748.32|7
1634643800000|2021-10-19 11:43:20|22868.36|22748.36|22868.47|22748.47|22869.38|22749.38|22867.2|22747.2|10
1634643810000|2021-10-19 11:43:30|22868.69|22748.69|22870.96|22750.96|22870.96|22750.96|22868.69|22748.69|10
1634643820000|2021-10-19 11:43:40|22870.87|22750.87|22870.76|22750.76|22871.84|22751.84|22870.29|22750.29|10
1634643830000|2021-10-19 11:43:50|22870.72|22750.72|22870.4|22750.4|22871.07|22751.07|22870.4|22750.4|10
1634643840000|2021-10-19 11:44:00|22870.62|22750.62|22872.33|22752.33|22872.65|22752.65|22870.62|22750.62|9
1634643850000|2021-10-19 11:44:10|22871.99|22751.99|22870.59|22750.59|22871.99|22751.99|22870.59|22750.59|10
1634643860000|2021-10-19 11:44:20|22871.75|22751.75|22870.05|22750.05|22871.85|22751.85|22869.1|22749.1|10
1634643870000|2021-10-19 11:44:30|22870.16|22750.16|22870.36|22750.36|22870.48|22750.48|22869.2|22749.2|10
1634643880000|2021-10-19 11:44:40|22870.56|22750.56|22869.05|22749.05|22870.66|22750.66|22868.73|22748.73|10
1634643890000|2021-10-19 11:44:50|22868.87|22748.87|22867.64|22747.64|22868.87|22748.87|22866.9|22746.9|9
1634643900000|2021-10-19 11:45:00|22867.7|22747.7|22867.27|22747.27|22868.67|22748.67|22867.27|22747.27|9
1634643910000|2021-10-19 11:45:10|22867.56|22747.56|22867.37|22747.37|22867.56|22747.56|22866.67|22746.67|9
1634643920000|2021-10-19 11:45:20|22866.43|22746.43|22866.98|22746.98|22866.98|22746.98|22866.15|22746.15|9
1634643930000|2021-10-19 11:45:30|22867.14|22747.14|22867.25|22747.25|22868.26|22748.26|22866.8|22746.8|10
1634643940000|2021-10-19 11:45:40|22867.57|22747.57|22867.28|22747.28|22867.57|22747.57|22866.31|22746.31|9
1634643950000|2021-10-19 11:45:50|22867.6|22747.6|22867.98|22747.98|22869.24|22749.24|22867.6|22747.6|10
1634643960000|2021-10-19 11:46:00|22868.15|22748.15|22869.76|22749.76|22869.76|22749.76|22868.15|22748.15|9
1634643970000|2021-10-19 11:46:10|22869.3|22749.3|22867.57|22747.57|22869.3|22749.3|22867.49|22747.49|10
1634643980000|2021-10-19 11:46:20|22867.58|22747.58|22869.01|22749.01|22869.01|22749.01|22867.58|22747.58|9
1634643990000|2021-10-19 11:46:30|22868.86|22748.86|22868.1|22748.1|22869.43|22749.43|22868.1|22748.1|10
1634644000000|2021-10-19 11:46:40|22867.52|22747.52|22867.9|22747.9|22868.4|22748.4|22867.5|22747.5|9
1634644010000|2021-10-19 11:46:50|22867.65|22747.65|22867.21|22747.21|22867.65|22747.65|22866.66|22746.66|7
1634644020000|2021-10-19 11:47:00|22867.22|22747.22|22867.13|22747.13|22867.89|22747.89|22866.56|22746.56|9
1634644030000|2021-10-19 11:47:10|22866.77|22746.77|22862.6|22742.6|22866.77|22746.77|22862.6|22742.6|9
1634644040000|2021-10-19 11:47:20|22862.78|22742.78|22861.95|22741.95|22862.78|22742.78|22861.95|22741.95|10
1634644050000|2021-10-19 11:47:30|22860.53|22740.53|22859.32|22739.32|22860.53|22740.53|22858.73|22738.73|9
1634644060000|2021-10-19 11:47:40|22858.13|22738.13|22856.66|22736.66|22858.54|22738.54|22856.62|22736.62|10
1634644070000|2021-10-19 11:47:50|22856.48|22736.48|22855.1|22735.1|22856.48|22736.48|22855.1|22735.1|9
1634644080000|2021-10-19 11:48:00|22854.39|22734.39|22854.38|22734.38|22854.58|22734.58|22853.57|22733.57|10
1634644090000|2021-10-19 11:48:10|22855.22|22735.22|22856|22736|22856.65|22736.65|22855.13|22735.13|9
1634644100000|2021-10-19 11:48:20|22855.94|22735.94|22853.55|22733.55|22856.02|22736.02|22853.55|22733.55|10
1634644110000|2021-10-19 11:48:30|22853.36|22733.36|22851.14|22731.14|22853.36|22733.36|22850.85|22730.85|10
1634644120000|2021-10-19 11:48:40|22850.91|22730.91|22850.67|22730.67|22851.74|22731.74|22850.63|22730.63|9
1634644130000|2021-10-19 11:48:50|22851.64|22731.64|22850.32|22730.32|22851.64|22731.64|22850.31|22730.31|9
1634644140000|2021-10-19 11:49:00|22851.17|22731.17|22851.57|22731.57|22851.57|22731.57|22850.67|22730.67|9
1634644150000|2021-10-19 11:49:10|22851.07|22731.07|22849.08|22729.08|22851.07|22731.07|22849.08|22729.08|9
1634644160000|2021-10-19 11:49:20|22848.86|22728.86|22849.93|22729.93|22850.11|22730.11|22848.86|22728.86|10
1634644170000|2021-10-19 11:49:30|22849.99|22729.99|22847.83|22727.83|22849.99|22729.99|22847.76|22727.76|10
1634644180000|2021-10-19 11:49:40|22847.25|22727.25|22845.46|22725.46|22847.57|22727.57|22845.46|22725.46|9
1634644190000|2021-10-19 11:49:50|22844.91|22724.91|22842.44|22722.44|22845|22725|22842.41|22722.41|10
1634644200000|2021-10-19 11:50:00|22843.33|22723.33|22843.7|22723.7|22844.1|22724.1|22842.69|22722.69|9
1634644210000|2021-10-19 11:50:10|22843.83|22723.83|22839.89|22719.89|22843.83|22723.83|22839.89|22719.89|10
1634644220000|2021-10-19 11:50:20|22839.98|22719.98|22841.06|22721.06|22841.6|22721.6|22839.24|22719.24|9
1634644230000|2021-10-19 11:50:30|22841.58|22721.58|22841.43|22721.43|22842.16|22722.16|22841.43|22721.43|9
1634644240000|2021-10-19 11:50:40|22840.14|22720.14|22837.64|22717.64|22840.14|22720.14|22837.64|22717.64|10
1634644250000|2021-10-19 11:50:50|22836.67|22716.67|22830.1|22710.1|22836.67|22716.67|22830.1|22710.1|10
1634644260000|2021-10-19 11:51:00|22830.03|22710.03|22830.88|22710.88|22831.41|22711.41|22829.85|22709.85|10
1634644270000|2021-10-19 11:51:10|22830.92|22710.92|22833.58|22713.58|22833.58|22713.58|22830.92|22710.92|9
1634644280000|2021-10-19 11:51:20|22833.5|22713.5|22833.71|22713.71|22834.5|22714.5|22833.46|22713.46|10
1634644290000|2021-10-19 11:51:30|22833.81|22713.81|22834.38|22714.38|22834.39|22714.39|22833.22|22713.22|9
1634644300000|2021-10-19 11:51:40|22833.37|22713.37|22830.72|22710.72|22833.72|22713.72|22830.72|22710.72|10
1634644310000|2021-10-19 11:51:50|22830.32|22710.32|22828.47|22708.47|22831.07|22711.07|22828.28|22708.28|10
1634644320000|2021-10-19 11:52:00|22826.95|22706.95|22825.56|22705.56|22827.38|22707.38|22825.54|22705.54|9
1634644330000|2021-10-19 11:52:10|22825.31|22705.31|22823.75|22703.75|22825.51|22705.51|22822.95|22702.95|10
1634644340000|2021-10-19 11:52:20|22823.85|22703.85|22820.65|22700.65|22823.85|22703.85|22820.65|22700.65|9
1634644350000|2021-10-19 11:52:30|22820.3|22700.3|22821.69|22701.69|22821.69|22701.69|22819.96|22699.96|10
1634644360000|2021-10-19 11:52:40|22821.58|22701.58|22819.93|22699.93|22821.58|22701.58|22819.93|22699.93|10
1634644370000|2021-10-19 11:52:50|22820.46|22700.46|22818.27|22698.27|22820.46|22700.46|22817.75|22697.75|9
1634644380000|2021-10-19 11:53:00|22818.03|22698.03|22816.4|22696.4|22818.03|22698.03|22816.4|22696.4|8
1634644390000|2021-10-19 11:53:10|22816.79|22696.79|22816.1|22696.1|22816.79|22696.79|22815.6|22695.6|10
1634644400000|2021-10-19 11:53:20|22816.22|22696.22|22813.08|22693.08|22816.22|22696.22|22812.87|22692.87|10
1634644410000|2021-10-19 11:53:30|22812.67|22692.67|22813.31|22693.31|22813.31|22693.31|22812.25|22692.25|9
1634644420000|2021-10-19 11:53:40|22813.63|22693.63|22813.18|22693.18|22814.1|22694.1|22813.14|22693.14|10
1634644430000|2021-10-19 11:53:50|22813.22|22693.22|22814.61|22694.61|22814.61|22694.61|22812.77|22692.77|10
1634644440000|2021-10-19 11:54:00|22815.75|22695.75|22819.18|22699.18|22819.18|22699.18|22815.75|22695.75|9
1634644450000|2021-10-19 11:54:10|22818.79|22698.79|22823.83|22703.83|22823.83|22703.83|22818.79|22698.79|8
1634644460000|2021-10-19 11:54:20|22824.8|22704.8|22827.8|22707.8|22827.8|22707.8|22824.77|22704.77|10
1634644470000|2021-10-19 11:54:30|22829.41|22709.41|22829.89|22709.89|22832.11|22712.11|22829.41|22709.41|10
1634644480000|2021-10-19 11:54:40|22829.77|22709.77|22829.05|22709.05|22830.15|22710.15|22828.23|22708.23|10
1634644490000|2021-10-19 11:54:50|22829.01|22709.01|22827.55|22707.55|22830.18|22710.18|22827.55|22707.55|10
1634644500000|2021-10-19 11:55:00|22827.27|22707.27|22828.19|22708.19|22828.19|22708.19|22827.12|22707.12|10
1634644510000|2021-10-19 11:55:10|22828.5|22708.5|22828.89|22708.89|22829.06|22709.06|22828.5|22708.5|10
1634644520000|2021-10-19 11:55:20|22829.01|22709.01|22829.39|22709.39|22829.39|22709.39|22828.9|22708.9|9
1634644530000|2021-10-19 11:55:30|22829.98|22709.98|22831.05|22711.05|22831.6|22711.6|22829.98|22709.98|9
1634644540000|2021-10-19 11:55:40|22831.03|22711.03|22831.22|22711.22|22831.34|22711.34|22831.01|22711.01|8
1634644550000|2021-10-19 11:55:50|22831.16|22711.16|22838.26|22718.26|22838.76|22718.76|22831.16|22711.16|10
1634644560000|2021-10-19 11:56:00|22839.02|22719.02|22842.29|22722.29|22842.29|22722.29|22838.96|22718.96|9
1634644570000|2021-10-19 11:56:10|22842.22|22722.22|22841.36|22721.36|22842.94|22722.94|22840.97|22720.97|10
1634644580000|2021-10-19 11:56:20|22841.12|22721.12|22840.59|22720.59|22841.47|22721.47|22840.59|22720.59|10
1634644590000|2021-10-19 11:56:30|22840.34|22720.34|22840.13|22720.13|22840.78|22720.78|22840.09|22720.09|9
1634644600000|2021-10-19 11:56:40|22840.27|22720.27|22839.53|22719.53|22841.85|22721.85|22839.53|22719.53|10
1634644610000|2021-10-19 11:56:50|22839.5|22719.5|22841.06|22721.06|22841.06|22721.06|22839.07|22719.07|9
1634644620000|2021-10-19 11:57:00|22840.8|22720.8|22840.97|22720.97|22840.99|22720.99|22840.67|22720.67|9
1634644630000|2021-10-19 11:57:10|22840.51|22720.51|22840.2|22720.2|22841.12|22721.12|22840.19|22720.19|10
1634644640000|2021-10-19 11:57:20|22840.8|22720.8|22839.79|22719.79|22841.02|22721.02|22839.16|22719.16|9
1634644650000|2021-10-19 11:57:30|22838.75|22718.75|22837.33|22717.33|22839.7|22719.7|22837.33|22717.33|10
1634644660000|2021-10-19 11:57:40|22837.44|22717.44|22834.36|22714.36|22838.23|22718.23|22834.36|22714.36|10
1634644670000|2021-10-19 11:57:50|22833.59|22713.59|22830.75|22710.75|22833.62|22713.62|22830.06|22710.06|10
1634644680000|2021-10-19 11:58:00|22830.96|22710.96|22829.72|22709.72|22830.96|22710.96|22829.24|22709.24|10
1634644690000|2021-10-19 11:58:10|22829.81|22709.81|22828.85|22708.85|22830.11|22710.11|22828.85|22708.85|9
1634644700000|2021-10-19 11:58:20|22827.76|22707.76|22826.17|22706.17|22827.76|22707.76|22826.05|22706.05|8
1634644710000|2021-10-19 11:58:30|22826.14|22706.14|22824.35|22704.35|22826.14|22706.14|22824.35|22704.35|10
1634644720000|2021-10-19 11:58:40|22824.25|22704.25|22819.43|22699.43|22824.37|22704.37|22819.43|22699.43|10
1634644730000|2021-10-19 11:58:50|22819.54|22699.54|22817.78|22697.78|22820.22|22700.22|22817.78|22697.78|9
1634644740000|2021-10-19 11:59:00|22817.53|22697.53|22816.41|22696.41|22818.54|22698.54|22816.41|22696.41|9
1634644750000|2021-10-19 11:59:10|22816.28|22696.28|22813.88|22693.88|22816.28|22696.28|22813.88|22693.88|9
1634644760000|2021-10-19 11:59:20|22813.56|22693.56|22813.17|22693.17|22813.75|22693.75|22812.59|22692.59|9
1634644770000|2021-10-19 11:59:30|22814.09|22694.09|22805.88|22685.88|22814.13|22694.13|22805.47|22685.47|9
1634644780000|2021-10-19 11:59:40|22805.13|22685.13|22804.38|22684.38|22805.13|22685.13|22804.13|22684.13|10
1634644790000|2021-10-19 11:59:50|22804.57|22684.57|22804.56|22684.56|22805.15|22685.15|22804.22|22684.22|10
1634644800000|2021-10-19 12:00:00|22804.04|22684.04|22802.01|22682.01|22804.91|22684.91|22802.01|22682.01|10
1634644810000|2021-10-19 12:00:10|22802.38|22682.38|22798.03|22678.03|22802.52|22682.52|22798.03|22678.03|10
1634644820000|2021-10-19 12:00:20|22798.25|22678.25|22794.64|22674.64|22798.25|22678.25|22794.64|22674.64|10
1634644830000|2021-10-19 12:00:30|22792.71|22672.71|22787.58|22667.58|22792.71|22672.71|22787.58|22667.58|10
1634644840000|2021-10-19 12:00:40|22787.81|22667.81|22788.75|22668.75|22789.47|22669.47|22786.71|22666.71|10
1634644850000|2021-10-19 12:00:50|22789.13|22669.13|22786.74|22666.74|22790.39|22670.39|22786.74|22666.74|10
1634644860000|2021-10-19 12:01:00|22784.19|22664.19|22778.56|22658.56|22784.19|22664.19|22778.56|22658.56|10
1634644870000|2021-10-19 12:01:10|22778.63|22658.63|22782.53|22662.53|22782.55|22662.55|22778.63|22658.63|10
1634644880000|2021-10-19 12:01:20|22782.01|22662.01|22779.65|22659.65|22783.01|22663.01|22779.12|22659.12|10
1634644890000|2021-10-19 12:01:30|22778.22|22658.22|22771.76|22651.76|22778.22|22658.22|22771.7|22651.7|10
1634644900000|2021-10-19 12:01:40|22770.3|22650.3|22765.58|22645.58|22770.3|22650.3|22765.58|22645.58|10
1634644910000|2021-10-19 12:01:50|22765.59|22645.59|22767.92|22647.92|22767.94|22647.94|22765.35|22645.35|10
1634644920000|2021-10-19 12:02:00|22768.97|22648.97|22768.95|22648.95|22769.65|22649.65|22767.76|22647.76|9
1634644930000|2021-10-19 12:02:10|22770.5|22650.5|22772.66|22652.66|22773.33|22653.33|22770.5|22650.5|10
1634644940000|2021-10-19 12:02:20|22772.49|22652.49|22769.2|22649.2|22772.49|22652.49|22768.59|22648.59|10
1634644950000|2021-10-19 12:02:30|22769.31|22649.31|22767.62|22647.62|22769.9|22649.9|22767.62|22647.62|10
1634644960000|2021-10-19 12:02:40|22767.31|22647.31|22763.3|22643.3|22767.31|22647.31|22763.04|22643.04|10
1634644970000|2021-10-19 12:02:50|22763.5|22643.5|22767.28|22647.28|22767.49|22647.49|22763.41|22643.41|9
1634644980000|2021-10-19 12:03:00|22767|22647|22758.26|22638.26|22767|22647|22758.26|22638.26|10
1634644990000|2021-10-19 12:03:10|22757.67|22637.67|22755.3|22635.3|22757.67|22637.67|22755.3|22635.3|9
1634645000000|2021-10-19 12:03:20|22753.6|22633.6|22752.19|22632.19|22753.71|22633.71|22752.19|22632.19|10
1634645010000|2021-10-19 12:03:30|22752.47|22632.47|22751.63|22631.63|22752.47|22632.47|22748.35|22628.35|10
1634645020000|2021-10-19 12:03:40|22751.44|22631.44|22755.8|22635.8|22755.8|22635.8|22751.44|22631.44|10
1634645030000|2021-10-19 12:03:50|22754.84|22634.84|22757.98|22637.98|22758|22638|22754.84|22634.84|10
1634645040000|2021-10-19 12:04:00|22757.8|22637.8|22757.3|22637.3|22757.92|22637.92|22756.84|22636.84|10
1634645050000|2021-10-19 12:04:10|22757.92|22637.92|22758.69|22638.69|22758.69|22638.69|22757.92|22637.92|9
1634645060000|2021-10-19 12:04:20|22759|22639|22757.43|22637.43|22759.58|22639.58|22757.39|22637.39|10
1634645070000|2021-10-19 12:04:30|22757.29|22637.29|22757.34|22637.34|22758.28|22638.28|22756.97|22636.97|10
1634645080000|2021-10-19 12:04:40|22757.53|22637.53|22759.8|22639.8|22759.8|22639.8|22757.53|22637.53|10
1634645090000|2021-10-19 12:04:50|22760.08|22640.08|22763.53|22643.53|22763.53|22643.53|22760.08|22640.08|9
1634645100000|2021-10-19 12:05:00|22763.63|22643.63|22768.4|22648.4|22768.4|22648.4|22763.63|22643.63|10
1634645110000|2021-10-19 12:05:10|22767.98|22647.98|22767.99|22647.99|22768.33|22648.33|22767.55|22647.55|10
1634645120000|2021-10-19 12:05:20|22768.46|22648.46|22765.74|22645.74|22768.46|22648.46|22765.64|22645.64|10
1634645130000|2021-10-19 12:05:30|22764.84|22644.84|22763.06|22643.06|22764.84|22644.84|22762.48|22642.48|10
1634645140000|2021-10-19 12:05:40|22764.05|22644.05|22766.89|22646.89|22766.91|22646.91|22764.05|22644.05|10
1634645150000|2021-10-19 12:05:50|22770.45|22650.45|22769.7|22649.7|22770.45|22650.45|22767.98|22647.98|10
1634645160000|2021-10-19 12:06:00|22769.63|22649.63|22773.27|22653.27|22774.35|22654.35|22769.63|22649.63|10
1634645170000|2021-10-19 12:06:10|22773.34|22653.34|22776.21|22656.21|22776.21|22656.21|22773.34|22653.34|10
1634645180000|2021-10-19 12:06:20|22776.27|22656.27|22783.48|22663.48|22783.67|22663.67|22776.27|22656.27|10
1634645190000|2021-10-19 12:06:30|22783.68|22663.68|22788.98|22668.98|22788.98|22668.98|22783.55|22663.55|9
1634645200000|2021-10-19 12:06:40|22789.42|22669.42|22796.62|22676.62|22796.62|22676.62|22789.42|22669.42|10
1634645210000|2021-10-19 12:06:50|22797.08|22677.08|22803.08|22683.08|22803.08|22683.08|22797.08|22677.08|10
1634645220000|2021-10-19 12:07:00|22807.18|22687.18|22808.02|22688.02|22808.06|22688.06|22806.46|22686.46|10
1634645230000|2021-10-19 12:07:10|22808.17|22688.17|22802.55|22682.55|22808.21|22688.21|22802.12|22682.12|10
1634645240000|2021-10-19 12:07:20|22802.22|22682.22|22805.72|22685.72|22805.72|22685.72|22801.33|22681.33|10
1634645250000|2021-10-19 12:07:30|22806.11|22686.11|22805|22685|22806.43|22686.43|22804.98|22684.98|10
1634645260000|2021-10-19 12:07:40|22804.87|22684.87|22805.35|22685.35|22805.35|22685.35|22803.83|22683.83|10
1634645270000|2021-10-19 12:07:50|22805.34|22685.34|22805.2|22685.2|22805.41|22685.41|22804.78|22684.78|9
1634645280000|2021-10-19 12:08:00|22804.64|22684.64|22804.48|22684.48|22805.16|22685.16|22804.07|22684.07|9
1634645290000|2021-10-19 12:08:10|22804.06|22684.06|22802.5|22682.5|22805.31|22685.31|22802.5|22682.5|9
1634645300000|2021-10-19 12:08:20|22802.57|22682.57|22802.32|22682.32|22805.38|22685.38|22802.24|22682.24|10
1634645310000|2021-10-19 12:08:30|22802.17|22682.17|22802.67|22682.67|22803.26|22683.26|22802.17|22682.17|9
1634645320000|2021-10-19 12:08:40|22802.68|22682.68|22801.75|22681.75|22803.3|22683.3|22801.61|22681.61|10
1634645330000|2021-10-19 12:08:50|22801.31|22681.31|22799.69|22679.69|22801.82|22681.82|22799.12|22679.12|10
1634645340000|2021-10-19 12:09:00|22800.52|22680.52|22798.05|22678.05|22800.52|22680.52|22797.49|22677.49|10
1634645350000|2021-10-19 12:09:10|22797.82|22677.82|22798.31|22678.31|22798.31|22678.31|22797.55|22677.55|10
1634645360000|2021-10-19 12:09:20|22798.81|22678.81|22801.23|22681.23|22801.49|22681.49|22798.62|22678.62|10
1634645370000|2021-10-19 12:09:30|22801.51|22681.51|22801.06|22681.06|22801.63|22681.63|22800.19|22680.19|9
1634645380000|2021-10-19 12:09:40|22800.98|22680.98|22800.03|22680.03|22801.45|22681.45|22799.79|22679.79|10
1634645390000|2021-10-19 12:09:50|22799.87|22679.87|22800.72|22680.72|22800.75|22680.75|22799.87|22679.87|10
1634645400000|2021-10-19 12:10:00|22800.83|22680.83|22802.6|22682.6|22802.6|22682.6|22800.13|22680.13|10
1634645410000|2021-10-19 12:10:10|22802.9|22682.9|22804.59|22684.59|22804.59|22684.59|22802.77|22682.77|10
1634645420000|2021-10-19 12:10:20|22804.36|22684.36|22809.08|22689.08|22809.08|22689.08|22804.36|22684.36|10
1634645430000|2021-10-19 12:10:30|22811.66|22691.66|22812.53|22692.53|22813.63|22693.63|22811.51|22691.51|10
1634645440000|2021-10-19 12:10:40|22812.44|22692.44|22813.47|22693.47|22813.77|22693.77|22812.22|22692.22|9
1634645450000|2021-10-19 12:10:50|22813.6|22693.6|22813.55|22693.55|22814.61|22694.61|22812.96|22692.96|10
1634645460000|2021-10-19 12:11:00|22813.66|22693.66|22812.15|22692.15|22813.66|22693.66|22812.04|22692.04|9
1634645470000|2021-10-19 12:11:10|22812.4|22692.4|22811.04|22691.04|22812.5|22692.5|22810.84|22690.84|10
1634645480000|2021-10-19 12:11:20|22810.99|22690.99|22810.22|22690.22|22810.99|22690.99|22810.02|22690.02|10
1634645490000|2021-10-19 12:11:30|22809.61|22689.61|22811.74|22691.74|22812.03|22692.03|22809.61|22689.61|8
1634645500000|2021-10-19 12:11:40|22811.55|22691.55|22817.38|22697.38|22817.38|22697.38|22811.55|22691.55|9
1634645510000|2021-10-19 12:11:50|22817.71|22697.71|22817.26|22697.26|22817.71|22697.71|22815.99|22695.99|10
1634645520000|2021-10-19 12:12:00|22817.52|22697.52|22819.97|22699.97|22820.35|22700.35|22817.52|22697.52|10
1634645530000|2021-10-19 12:12:10|22819.79|22699.79|22825.23|22705.23|22825.23|22705.23|22819.45|22699.45|10
1634645540000|2021-10-19 12:12:20|22825.53|22705.53|22821.74|22701.74|22825.53|22705.53|22821.74|22701.74|10
1634645550000|2021-10-19 12:12:30|22821.68|22701.68|22825.84|22705.84|22825.84|22705.84|22821.68|22701.68|10
1634645560000|2021-10-19 12:12:40|22826.89|22706.89|22825.37|22705.37|22827.75|22707.75|22824.36|22704.36|10
1634645570000|2021-10-19 12:12:50|22826.09|22706.09|22825.97|22705.97|22826.75|22706.75|22824.99|22704.99|10
1634645580000|2021-10-19 12:13:00|22826.7|22706.7|22830.4|22710.4|22830.44|22710.44|22826.7|22706.7|10
1634645590000|2021-10-19 12:13:10|22830.18|22710.18|22829.34|22709.34|22830.18|22710.18|22829|22709|10
1634645600000|2021-10-19 12:13:20|22829.38|22709.38|22829.46|22709.46|22830.59|22710.59|22829.25|22709.25|10
1634645610000|2021-10-19 12:13:30|22829.18|22709.18|22829.32|22709.32|22829.85|22709.85|22828.77|22708.77|9
1634645620000|2021-10-19 12:13:40|22829.03|22709.03|22828.18|22708.18|22829.03|22709.03|22827.93|22707.93|10
1634645630000|2021-10-19 12:13:50|22828.11|22708.11|22827.72|22707.72|22828.72|22708.72|22827.19|22707.19|10
1634645640000|2021-10-19 12:14:00|22827.92|22707.92|22826.5|22706.5|22827.92|22707.92|22826.45|22706.45|10
1634645650000|2021-10-19 12:14:10|22826.48|22706.48|22826.17|22706.17|22826.59|22706.59|22825.62|22705.62|9
1634645660000|2021-10-19 12:14:20|22825.48|22705.48|22828|22708|22828.17|22708.17|22825.48|22705.48|9
1634645670000|2021-10-19 12:14:30|22827.43|22707.43|22829.78|22709.78|22829.78|22709.78|22827.25|22707.25|10
1634645680000|2021-10-19 12:14:40|22829.77|22709.77|22831.16|22711.16|22831.29|22711.29|22829.14|22709.14|10
1634645690000|2021-10-19 12:14:50|22831.18|22711.18|22831.85|22711.85|22831.85|22711.85|22831.18|22711.18|10
1634645700000|2021-10-19 12:15:00|22831.84|22711.84|22834.04|22714.04|22834.04|22714.04|22831.3|22711.3|10
1634645710000|2021-10-19 12:15:10|22834.07|22714.07|22834.65|22714.65|22835.06|22715.06|22834.07|22714.07|10
1634645720000|2021-10-19 12:15:20|22834.79|22714.79|22835.14|22715.14|22835.82|22715.82|22834.79|22714.79|9
1634645730000|2021-10-19 12:15:30|22835.15|22715.15|22835.49|22715.49|22835.67|22715.67|22834.67|22714.67|10
1634645740000|2021-10-19 12:15:40|22835.47|22715.47|22835.9|22715.9|22836.8|22716.8|22835.47|22715.47|8
1634645750000|2021-10-19 12:15:50|22835.82|22715.82|22838.54|22718.54|22838.54|22718.54|22835.75|22715.75|10
1634645760000|2021-10-19 12:16:00|22838.97|22718.97|22841.59|22721.59|22841.59|22721.59|22838.97|22718.97|9
1634645770000|2021-10-19 12:16:10|22843.69|22723.69|22844.68|22724.68|22844.68|22724.68|22843.08|22723.08|10
1634645780000|2021-10-19 12:16:20|22844.76|22724.76|22842.85|22722.85|22845.01|22725.01|22842.85|22722.85|10
1634645790000|2021-10-19 12:16:30|22842.73|22722.73|22837.93|22717.93|22842.73|22722.73|22837.93|22717.93|10
1634645800000|2021-10-19 12:16:40|22837.77|22717.77|22837.69|22717.69|22838.91|22718.91|22836.74|22716.74|10
1634645810000|2021-10-19 12:16:50|22837.9|22717.9|22842.03|22722.03|22842.03|22722.03|22837.9|22717.9|10
1634645820000|2021-10-19 12:17:00|22841.56|22721.56|22841.15|22721.15|22842.01|22722.01|22840.69|22720.69|10
1634645830000|2021-10-19 12:17:10|22841.61|22721.61|22836.98|22716.98|22841.61|22721.61|22836.98|22716.98|10
1634645840000|2021-10-19 12:17:20|22837.1|22717.1|22837.71|22717.71|22837.72|22717.72|22836.88|22716.88|10
1634645850000|2021-10-19 12:17:30|22837.31|22717.31|22836.96|22716.96|22837.68|22717.68|22836.65|22716.65|10
1634645860000|2021-10-19 12:17:40|22835.83|22715.83|22834.81|22714.81|22835.99|22715.99|22834.81|22714.81|8
1634645870000|2021-10-19 12:17:50|22834.83|22714.83|22832.73|22712.73|22834.86|22714.86|22831.92|22711.92|10
1634645880000|2021-10-19 12:18:00|22832.76|22712.76|22835.89|22715.89|22835.89|22715.89|22832.76|22712.76|9
1634645890000|2021-10-19 12:18:10|22836.15|22716.15|22837.43|22717.43|22837.43|22717.43|22836|22716|10
1634645900000|2021-10-19 12:18:20|22836.52|22716.52|22839.11|22719.11|22839.11|22719.11|22836.52|22716.52|9
1634645910000|2021-10-19 12:18:30|22838.97|22718.97|22841.57|22721.57|22841.57|22721.57|22838.97|22718.97|10
1634645920000|2021-10-19 12:18:40|22841.49|22721.49|22842.61|22722.61|22842.71|22722.71|22841.39|22721.39|9
1634645930000|2021-10-19 12:18:50|22842.87|22722.87|22842.28|22722.28|22843|22723|22841.97|22721.97|10
1634645940000|2021-10-19 12:19:00|22843.13|22723.13|22842.37|22722.37|22843.15|22723.15|22841.43|22721.43|10
1634645950000|2021-10-19 12:19:10|22842.41|22722.41|22841.99|22721.99|22842.64|22722.64|22841.6|22721.6|10
1634645960000|2021-10-19 12:19:20|22842.15|22722.15|22841.36|22721.36|22842.15|22722.15|22840.87|22720.87|10
1634645970000|2021-10-19 12:19:30|22840.69|22720.69|22840.52|22720.52|22841.12|22721.12|22839.96|22719.96|9
1634645980000|2021-10-19 12:19:40|22840.56|22720.56|22840.33|22720.33|22841.52|22721.52|22840.2|22720.2|9
1634645990000|2021-10-19 12:19:50|22840.19|22720.19|22841.64|22721.64|22841.64|22721.64|22840.19|22720.19|10
1634646000000|2021-10-19 12:20:00|22841.51|22721.51|22841.32|22721.32|22843.4|22723.4|22840.96|22720.96|10
1634646010000|2021-10-19 12:20:10|22841.63|22721.63|22840.49|22720.49|22842.05|22722.05|22839.95|22719.95|10
1634646020000|2021-10-19 12:20:20|22840.48|22720.48|22841.25|22721.25|22841.25|22721.25|22838.73|22718.73|9
1634646030000|2021-10-19 12:20:30|22840.8|22720.8|22844.28|22724.28|22844.28|22724.28|22840.8|22720.8|10
1634646040000|2021-10-19 12:20:40|22844.04|22724.04|22841.54|22721.54|22844.04|22724.04|22841.54|22721.54|10
1634646050000|2021-10-19 12:20:50|22841.6|22721.6|22839.52|22719.52|22841.6|22721.6|22839.52|22719.52|10
1634646060000|2021-10-19 12:21:00|22839.27|22719.27|22838.35|22718.35|22839.7|22719.7|22838.2|22718.2|10
1634646070000|2021-10-19 12:21:10|22838.8|22718.8|22839.06|22719.06|22839.41|22719.41|22838.16|22718.16|10
1634646080000|2021-10-19 12:21:20|22839.35|22719.35|22836.31|22716.31|22839.6|22719.6|22835.64|22715.64|8
1634646090000|2021-10-19 12:21:30|22836.96|22716.96|22840.07|22720.07|22840.38|22720.38|22836.96|22716.96|10
1634646100000|2021-10-19 12:21:40|22840.05|22720.05|22840.05|22720.05|22840.14|22720.14|22839.5|22719.5|10
1634646110000|2021-10-19 12:21:50|22839.28|22719.28|22841.67|22721.67|22841.92|22721.92|22839.28|22719.28|10
1634646120000|2021-10-19 12:22:00|22841.99|22721.99|22841.92|22721.92|22843.23|22723.23|22841.5|22721.5|10
1634646130000|2021-10-19 12:22:10|22843.08|22723.08|22843.5|22723.5|22844.14|22724.14|22843.08|22723.08|10
1634646140000|2021-10-19 12:22:20|22844.18|22724.18|22843.22|22723.22|22845.13|22725.13|22842.75|22722.75|9
1634646150000|2021-10-19 12:22:30|22844.07|22724.07|22846.55|22726.55|22846.74|22726.74|22844.07|22724.07|10
1634646160000|2021-10-19 12:22:40|22846.94|22726.94|22847.45|22727.45|22847.74|22727.74|22846.65|22726.65|10
1634646170000|2021-10-19 12:22:50|22847.78|22727.78|22851.49|22731.49|22851.49|22731.49|22847.65|22727.65|10
1634646180000|2021-10-19 12:23:00|22851.72|22731.72|22850.66|22730.66|22851.72|22731.72|22850.34|22730.34|9
1634646190000|2021-10-19 12:23:10|22850.43|22730.43|22851.08|22731.08|22851.2|22731.2|22850.22|22730.22|10
1634646200000|2021-10-19 12:23:20|22850.34|22730.34|22850.14|22730.14|22850.6|22730.6|22849.93|22729.93|10
1634646210000|2021-10-19 12:23:30|22850.15|22730.15|22850.41|22730.41|22850.87|22730.87|22850.05|22730.05|10
1634646220000|2021-10-19 12:23:40|22850.43|22730.43|22853.49|22733.49|22853.49|22733.49|22850.43|22730.43|9
1634646230000|2021-10-19 12:23:50|22853.67|22733.67|22855.33|22735.33|22855.83|22735.83|22853.67|22733.67|9
1634646240000|2021-10-19 12:24:00|22856.09|22736.09|22857.62|22737.62|22857.62|22737.62|22855.89|22735.89|10
1634646250000|2021-10-19 12:24:10|22857.28|22737.28|22858.5|22738.5|22858.5|22738.5|22857.28|22737.28|10
1634646260000|2021-10-19 12:24:20|22858.55|22738.55|22859.34|22739.34|22859.34|22739.34|22858.31|22738.31|9
1634646270000|2021-10-19 12:24:30|22859.03|22739.03|22861.23|22741.23|22861.56|22741.56|22859.03|22739.03|10
1634646280000|2021-10-19 12:24:40|22861.56|22741.56|22861.91|22741.91|22862.07|22742.07|22861.56|22741.56|10
1634646290000|2021-10-19 12:24:50|22862.38|22742.38|22863.09|22743.09|22863.14|22743.14|22861.91|22741.91|8
1634646300000|2021-10-19 12:25:00|22863.21|22743.21|22862.21|22742.21|22863.21|22743.21|22862.21|22742.21|10
1634646310000|2021-10-19 12:25:10|22862.04|22742.04|22859.38|22739.38|22862.04|22742.04|22859.38|22739.38|10
1634646320000|2021-10-19 12:25:20|22859.16|22739.16|22857.92|22737.92|22859.9|22739.9|22857.92|22737.92|10
1634646330000|2021-10-19 12:25:30|22858.01|22738.01|22859.04|22739.04|22859.04|22739.04|22857.56|22737.56|10
1634646340000|2021-10-19 12:25:40|22858.6|22738.6|22857.52|22737.52|22858.81|22738.81|22857.03|22737.03|9
1634646350000|2021-10-19 12:25:50|22857.48|22737.48|22858.08|22738.08|22859.09|22739.09|22857.48|22737.48|9
1634646360000|2021-10-19 12:26:00|22857.75|22737.75|22856.98|22736.98|22858.33|22738.33|22856.98|22736.98|9
1634646370000|2021-10-19 12:26:10|22857.89|22737.89|22855.46|22735.46|22857.89|22737.89|22855.21|22735.21|10
1634646380000|2021-10-19 12:26:20|22855.28|22735.28|22854.07|22734.07|22855.5|22735.5|22854.07|22734.07|8
1634646390000|2021-10-19 12:26:30|22853.37|22733.37|22851.87|22731.87|22853.4|22733.4|22851.87|22731.87|7
1634646400000|2021-10-19 12:26:40|22851.92|22731.92|22850.44|22730.44|22853.12|22733.12|22850.44|22730.44|10
1634646410000|2021-10-19 12:26:50|22850.2|22730.2|22845.41|22725.41|22850.2|22730.2|22845.41|22725.41|10
1634646420000|2021-10-19 12:27:00|22844.97|22724.97|22845.64|22725.64|22845.98|22725.98|22844.78|22724.78|10
1634646430000|2021-10-19 12:27:10|22845.55|22725.55|22845.85|22725.85|22846.19|22726.19|22845.55|22725.55|9
1634646440000|2021-10-19 12:27:20|22844.37|22724.37|22841.91|22721.91|22844.37|22724.37|22841.91|22721.91|9
1634646450000|2021-10-19 12:27:30|22841.89|22721.89|22840.02|22720.02|22841.89|22721.89|22839.39|22719.39|10
1634646460000|2021-10-19 12:27:40|22836.37|22716.37|22827.17|22707.17|22836.37|22716.37|22827.17|22707.17|10
1634646470000|2021-10-19 12:27:50|22826.95|22706.95|22827.12|22707.12|22827.4|22707.4|22826.76|22706.76|9
1634646480000|2021-10-19 12:28:00|22826.92|22706.92|22826.13|22706.13|22827.39|22707.39|22826.13|22706.13|7
1634646490000|2021-10-19 12:28:10|22825.62|22705.62|22825.39|22705.39|22825.62|22705.62|22824.96|22704.96|10
1634646500000|2021-10-19 12:28:20|22825.14|22705.14|22821.58|22701.58|22825.42|22705.42|22821.58|22701.58|8
1634646510000|2021-10-19 12:28:30|22822.02|22702.02|22821.87|22701.87|22822.33|22702.33|22821.87|22701.87|10
1634646520000|2021-10-19 12:28:40|22822.94|22702.94|22821.55|22701.55|22822.94|22702.94|22821.55|22701.55|9
1634646530000|2021-10-19 12:28:50|22821.69|22701.69|22820.79|22700.79|22822.15|22702.15|22820.79|22700.79|10
1634646540000|2021-10-19 12:29:00|22820.49|22700.49|22807.59|22687.59|22820.49|22700.49|22807.59|22687.59|10
1634646550000|2021-10-19 12:29:10|22811.72|22691.72|22810.61|22690.61|22811.72|22691.72|22810.05|22690.05|10
1634646560000|2021-10-19 12:29:20|22810.42|22690.42|22811.3|22691.3|22811.44|22691.44|22810.42|22690.42|10
1634646570000|2021-10-19 12:29:30|22812|22692|22810.44|22690.44|22812.21|22692.21|22810.44|22690.44|9
1634646580000|2021-10-19 12:29:40|22810.24|22690.24|22809.35|22689.35|22810.53|22690.53|22809.35|22689.35|10
1634646590000|2021-10-19 12:29:50|22809.52|22689.52|22807.16|22687.16|22809.52|22689.52|22806.93|22686.93|10
1634646600000|2021-10-19 12:30:00|22806.96|22686.96|22805.19|22685.19|22807.25|22687.25|22805.19|22685.19|10
1634646610000|2021-10-19 12:30:10|22804.97|22684.97|22800.59|22680.59|22804.97|22684.97|22800.59|22680.59|10
1634646620000|2021-10-19 12:30:20|22800.34|22680.34|22801.97|22681.97|22805.6|22685.6|22800.34|22680.34|10
1634646630000|2021-10-19 12:30:30|22804.2|22684.2|22812.65|22692.65|22813.12|22693.12|22804.2|22684.2|10
1634646640000|2021-10-19 12:30:40|22811.72|22691.72|22809.64|22689.64|22813.55|22693.55|22809.64|22689.64|10
1634646650000|2021-10-19 12:30:50|22809.99|22689.99|22813.23|22693.23|22813.23|22693.23|22809.99|22689.99|10
1634646660000|2021-10-19 12:31:00|22814.29|22694.29|22811.84|22691.84|22814.65|22694.65|22811.82|22691.82|9
1634646670000|2021-10-19 12:31:10|22811.36|22691.36|22809.29|22689.29|22811.36|22691.36|22808.32|22688.32|10
1634646680000|2021-10-19 12:31:20|22808.31|22688.31|22810.35|22690.35|22811.04|22691.04|22808.31|22688.31|10
1634646690000|2021-10-19 12:31:30|22810.42|22690.42|22810.84|22690.84|22810.84|22690.84|22810.17|22690.17|10
1634646700000|2021-10-19 12:31:40|22810.79|22690.79|22816.26|22696.26|22816.51|22696.51|22810.6|22690.6|10
1634646710000|2021-10-19 12:31:50|22816.23|22696.23|22814.24|22694.24|22816.26|22696.26|22813.09|22693.09|10
1634646720000|2021-10-19 12:32:00|22814.33|22694.33|22815.22|22695.22|22815.22|22695.22|22813.54|22693.54|10
1634646730000|2021-10-19 12:32:10|22815.38|22695.38|22815.49|22695.49|22816.73|22696.73|22815|22695|9
1634646740000|2021-10-19 12:32:20|22815.47|22695.47|22813.98|22693.98|22815.83|22695.83|22813.98|22693.98|9
1634646750000|2021-10-19 12:32:30|22814.04|22694.04|22818.9|22698.9|22818.9|22698.9|22814.04|22694.04|10
1634646760000|2021-10-19 12:32:40|22819.02|22699.02|22823.9|22703.9|22825.09|22705.09|22818.61|22698.61|10
1634646770000|2021-10-19 12:32:50|22823.16|22703.16|22826.67|22706.67|22826.81|22706.81|22823.16|22703.16|10
1634646780000|2021-10-19 12:33:00|22827.15|22707.15|22826.33|22706.33|22827.15|22707.15|22825.31|22705.31|10
1634646790000|2021-10-19 12:33:10|22826.63|22706.63|22825.1|22705.1|22826.86|22706.86|22825.1|22705.1|10
1634646800000|2021-10-19 12:33:20|22824.45|22704.45|22823.45|22703.45|22824.74|22704.74|22823.45|22703.45|9
1634646810000|2021-10-19 12:33:30|22823.55|22703.55|22822.36|22702.36|22824.1|22704.1|22822.36|22702.36|10
1634646820000|2021-10-19 12:33:40|22822.32|22702.32|22821.79|22701.79|22822.32|22702.32|22821.79|22701.79|8
1634646830000|2021-10-19 12:33:50|22821.8|22701.8|22822.33|22702.33|22822.33|22702.33|22821.22|22701.22|8
1634646840000|2021-10-19 12:34:00|22822.61|22702.61|22822.45|22702.45|22822.79|22702.79|22822.1|22702.1|10
1634646850000|2021-10-19 12:34:10|22822.51|22702.51|22822.52|22702.52|22823.04|22703.04|22822.5|22702.5|10
1634646860000|2021-10-19 12:34:20|22822.44|22702.44|22823.61|22703.61|22823.61|22703.61|22821.7|22701.7|8
1634646870000|2021-10-19 12:34:30|22824|22704|22826.09|22706.09|22826.21|22706.21|22824|22704|10
1634646880000|2021-10-19 12:34:40|22826.2|22706.2|22830.2|22710.2|22830.2|22710.2|22825.87|22705.87|10
1634646890000|2021-10-19 12:34:50|22831.51|22711.51|22833.37|22713.37|22833.37|22713.37|22830.83|22710.83|10
1634646900000|2021-10-19 12:35:00|22833.35|22713.35|22834.04|22714.04|22834.04|22714.04|22832.81|22712.81|10
1634646910000|2021-10-19 12:35:10|22833.98|22713.98|22833.7|22713.7|22833.98|22713.98|22833.3|22713.3|10
1634646920000|2021-10-19 12:35:20|22834.65|22714.65|22837.51|22717.51|22837.51|22717.51|22834.65|22714.65|10
1634646930000|2021-10-19 12:35:30|22837.78|22717.78|22838.85|22718.85|22838.85|22718.85|22836.91|22716.91|10
1634646940000|2021-10-19 12:35:40|22839|22719|22839.04|22719.04|22839.84|22719.84|22839|22719|9
1634646950000|2021-10-19 12:35:50|22839.66|22719.66|22840.02|22720.02|22841|22721|22839.66|22719.66|10
1634646960000|2021-10-19 12:36:00|22840.21|22720.21|22841.28|22721.28|22841.28|22721.28|22839.8|22719.8|9
1634646970000|2021-10-19 12:36:10|22841.46|22721.46|22842.89|22722.89|22842.89|22722.89|22841|22721|10
1634646980000|2021-10-19 12:36:20|22843.69|22723.69|22844.02|22724.02|22844.02|22724.02|22842.74|22722.74|8
1634646990000|2021-10-19 12:36:30|22843.99|22723.99|22843.44|22723.44|22844.3|22724.3|22843.44|22723.44|8
1634647000000|2021-10-19 12:36:40|22843.43|22723.43|22842.9|22722.9|22844.16|22724.16|22842.58|22722.58|10
1634647010000|2021-10-19 12:36:50|22842.87|22722.87|22841.99|22721.99|22843.45|22723.45|22841.99|22721.99|10
1634647020000|2021-10-19 12:37:00|22841.93|22721.93|22842.35|22722.35|22842.35|22722.35|22841.83|22721.83|10
1634647030000|2021-10-19 12:37:10|22842.3|22722.3|22843.94|22723.94|22843.94|22723.94|22842.2|22722.2|8
1634647040000|2021-10-19 12:37:20|22844.35|22724.35|22845.44|22725.44|22845.52|22725.52|22844.34|22724.34|9
1634647050000|2021-10-19 12:37:30|22845.98|22725.98|22848.26|22728.26|22848.26|22728.26|22844.63|22724.63|9
1634647060000|2021-10-19 12:37:40|22848.89|22728.89|22847.43|22727.43|22849.98|22729.98|22847.43|22727.43|9
1634647070000|2021-10-19 12:37:50|22847.11|22727.11|22843.7|22723.7|22847.11|22727.11|22843.48|22723.48|10
1634647080000|2021-10-19 12:38:00|22843.12|22723.12|22840.23|22720.23|22843.12|22723.12|22840.23|22720.23|10
1634647090000|2021-10-19 12:38:10|22840.83|22720.83|22839.29|22719.29|22840.85|22720.85|22839.21|22719.21|8
1634647100000|2021-10-19 12:38:20|22838.75|22718.75|22838.81|22718.81|22839.09|22719.09|22838.03|22718.03|10
1634647110000|2021-10-19 12:38:30|22839.06|22719.06|22838.08|22718.08|22839.61|22719.61|22838.08|22718.08|9
1634647120000|2021-10-19 12:38:40|22838.98|22718.98|22837.39|22717.39|22839.12|22719.12|22837.39|22717.39|10
1634647130000|2021-10-19 12:38:50|22835|22715|22829.5|22709.5|22835|22715|22829.5|22709.5|10
1634647140000|2021-10-19 12:39:00|22829.03|22709.03|22829.43|22709.43|22829.43|22709.43|22828.7|22708.7|10
1634647150000|2021-10-19 12:39:10|22829.62|22709.62|22828.49|22708.49|22829.62|22709.62|22827.77|22707.77|9
1634647160000|2021-10-19 12:39:20|22828.36|22708.36|22829.77|22709.77|22829.77|22709.77|22828.15|22708.15|10
1634647170000|2021-10-19 12:39:30|22829.04|22709.04|22828.95|22708.95|22829.87|22709.87|22828.95|22708.95|10
1634647180000|2021-10-19 12:39:40|22829.25|22709.25|22832.54|22712.54|22832.54|22712.54|22829.25|22709.25|10
1634647190000|2021-10-19 12:39:50|22833.05|22713.05|22836.98|22716.98|22837.39|22717.39|22833.05|22713.05|9
1634647200000|2021-10-19 12:40:00|22836.46|22716.46|22838.35|22718.35|22838.35|22718.35|22835.71|22715.71|10
1634647210000|2021-10-19 12:40:10|22838.59|22718.59|22841.62|22721.62|22841.62|22721.62|22838.43|22718.43|10
1634647220000|2021-10-19 12:40:20|22841.99|22721.99|22844.5|22724.5|22844.5|22724.5|22841.64|22721.64|10
1634647230000|2021-10-19 12:40:30|22844.53|22724.53|22846.07|22726.07|22846.27|22726.27|22844.53|22724.53|9
1634647240000|2021-10-19 12:40:40|22846.12|22726.12|22847.87|22727.87|22847.87|22727.87|22846.12|22726.12|9
1634647250000|2021-10-19 12:40:50|22847.58|22727.58|22851.32|22731.32|22851.32|22731.32|22846.16|22726.16|10
1634647260000|2021-10-19 12:41:00|22851.12|22731.12|22853.51|22733.51|22853.51|22733.51|22850.84|22730.84|10
1634647270000|2021-10-19 12:41:10|22853.21|22733.21|22856.43|22736.43|22856.43|22736.43|22853.21|22733.21|10
1634647280000|2021-10-19 12:41:20|22856.54|22736.54|22856.81|22736.81|22857.58|22737.58|22855.92|22735.92|10
1634647290000|2021-10-19 12:41:30|22855.92|22735.92|22853.62|22733.62|22855.92|22735.92|22853.51|22733.51|10
1634647300000|2021-10-19 12:41:40|22853.25|22733.25|22851.53|22731.53|22853.25|22733.25|22850.96|22730.96|10
1634647310000|2021-10-19 12:41:50|22851.84|22731.84|22851.17|22731.17|22852.25|22732.25|22851.17|22731.17|9
1634647320000|2021-10-19 12:42:00|22850.04|22730.04|22851.26|22731.26|22851.26|22731.26|22847.39|22727.39|10
1634647330000|2021-10-19 12:42:10|22850.14|22730.14|22854.86|22734.86|22855.09|22735.09|22850.14|22730.14|10
1634647340000|2021-10-19 12:42:20|22855.03|22735.03|22856.1|22736.1|22856.86|22736.86|22855.03|22735.03|10
1634647350000|2021-10-19 12:42:30|22856.45|22736.45|22864.56|22744.56|22864.56|22744.56|22856.45|22736.45|9
1634647360000|2021-10-19 12:42:40|22864.14|22744.14|22872.72|22752.72|22872.72|22752.72|22864.14|22744.14|10
1634647370000|2021-10-19 12:42:50|22874.61|22754.61|22878.2|22758.2|22880.67|22760.67|22874.61|22754.61|10
1634647380000|2021-10-19 12:43:00|22878.42|22758.42|22874.16|22754.16|22878.42|22758.42|22874.16|22754.16|10
1634647390000|2021-10-19 12:43:10|22874.83|22754.83|22867.62|22747.62|22874.83|22754.83|22867.62|22747.62|10
1634647400000|2021-10-19 12:43:20|22867.03|22747.03|22860.12|22740.12|22867.03|22747.03|22860.12|22740.12|10
1634647410000|2021-10-19 12:43:30|22859.74|22739.74|22865.32|22745.32|22865.32|22745.32|22859.61|22739.61|10
1634647420000|2021-10-19 12:43:40|22867.42|22747.42|22871.76|22751.76|22871.76|22751.76|22867.05|22747.05|10
1634647430000|2021-10-19 12:43:50|22871.53|22751.53|22870.18|22750.18|22874.28|22754.28|22869.77|22749.77|9
1634647440000|2021-10-19 12:44:00|22870.41|22750.41|22876.22|22756.22|22876.22|22756.22|22870.41|22750.41|9
1634647450000|2021-10-19 12:44:10|22875.54|22755.54|22880.28|22760.28|22880.28|22760.28|22875.54|22755.54|10
1634647460000|2021-10-19 12:44:20|22881.73|22761.73|22878.48|22758.48|22881.73|22761.73|22878.31|22758.31|10
1634647470000|2021-10-19 12:44:30|22877.59|22757.59|22878.29|22758.29|22880.8|22760.8|22877.59|22757.59|10
1634647480000|2021-10-19 12:44:40|22878.77|22758.77|22878.82|22758.82|22880.88|22760.88|22878.77|22758.77|10
1634647490000|2021-10-19 12:44:50|22878.75|22758.75|22878.59|22758.59|22879.05|22759.05|22877.71|22757.71|10
1634647500000|2021-10-19 12:45:00|22878.3|22758.3|22878.67|22758.67|22879.38|22759.38|22878.15|22758.15|10
1634647510000|2021-10-19 12:45:10|22878.28|22758.28|22875.71|22755.71|22878.28|22758.28|22875.71|22755.71|10
1634647520000|2021-10-19 12:45:20|22875.38|22755.38|22872.97|22752.97|22875.38|22755.38|22872.97|22752.97|10
1634647530000|2021-10-19 12:45:30|22872.99|22752.99|22870.61|22750.61|22872.99|22752.99|22870.48|22750.48|10
1634647540000|2021-10-19 12:45:40|22869.35|22749.35|22864.86|22744.86|22869.35|22749.35|22864.42|22744.42|9
1634647550000|2021-10-19 12:45:50|22864.09|22744.09|22853.77|22733.77|22864.09|22744.09|22853.77|22733.77|10
1634647560000|2021-10-19 12:46:00|22852.42|22732.42|22839.37|22719.37|22852.44|22732.44|22839.37|22719.37|10
1634647570000|2021-10-19 12:46:10|22838.33|22718.33|22833.32|22713.32|22838.33|22718.33|22832.93|22712.93|10
1634647580000|2021-10-19 12:46:20|22831.91|22711.91|22833.52|22713.52|22833.96|22713.96|22831.91|22711.91|10
1634647590000|2021-10-19 12:46:30|22832.4|22712.4|22832.67|22712.67|22832.67|22712.67|22830.2|22710.2|10
1634647600000|2021-10-19 12:46:40|22832.42|22712.42|22833.1|22713.1|22833.37|22713.37|22832.42|22712.42|10
1634647610000|2021-10-19 12:46:50|22833.68|22713.68|22832.87|22712.87|22834.11|22714.11|22832.4|22712.4|10
1634647620000|2021-10-19 12:47:00|22832.58|22712.58|22833.65|22713.65|22833.65|22713.65|22832.07|22712.07|10
1634647630000|2021-10-19 12:47:10|22833.79|22713.79|22827.92|22707.92|22834.35|22714.35|22827.92|22707.92|10
1634647640000|2021-10-19 12:47:20|22827.47|22707.47|22817|22697|22827.47|22707.47|22817|22697|10
1634647650000|2021-10-19 12:47:30|22814.36|22694.36|22809.86|22689.86|22814.36|22694.36|22809.77|22689.77|10
1634647660000|2021-10-19 12:47:40|22809.07|22689.07|22804.24|22684.24|22809.07|22689.07|22804.24|22684.24|10
1634647670000|2021-10-19 12:47:50|22803.41|22683.41|22804.61|22684.61|22804.61|22684.61|22802.86|22682.86|10
1634647680000|2021-10-19 12:48:00|22804.21|22684.21|22801.82|22681.82|22804.21|22684.21|22801.53|22681.53|10
1634647690000|2021-10-19 12:48:10|22801.33|22681.33|22804.14|22684.14|22804.52|22684.52|22799.84|22679.84|10
1634647700000|2021-10-19 12:48:20|22804.19|22684.19|22808.72|22688.72|22808.81|22688.81|22804.15|22684.15|10
1634647710000|2021-10-19 12:48:30|22809.89|22689.89|22811.18|22691.18|22811.93|22691.93|22809.75|22689.75|10
1634647720000|2021-10-19 12:48:40|22810.35|22690.35|22807.52|22687.52|22810.35|22690.35|22807.52|22687.52|10
1634647730000|2021-10-19 12:48:50|22807.97|22687.97|22806.44|22686.44|22808.73|22688.73|22806.44|22686.44|10
1634647740000|2021-10-19 12:49:00|22806.5|22686.5|22804.39|22684.39|22806.5|22686.5|22804.39|22684.39|9
1634647750000|2021-10-19 12:49:10|22804.95|22684.95|22805.42|22685.42|22805.42|22685.42|22803.18|22683.18|10
1634647760000|2021-10-19 12:49:20|22805.26|22685.26|22804.07|22684.07|22805.26|22685.26|22804.07|22684.07|10
1634647770000|2021-10-19 12:49:30|22803.81|22683.81|22800.7|22680.7|22803.81|22683.81|22799.57|22679.57|10
1634647780000|2021-10-19 12:49:40|22801.17|22681.17|22799.99|22679.99|22801.36|22681.36|22799.6|22679.6|9
1634647790000|2021-10-19 12:49:50|22801.33|22681.33|22800.03|22680.03|22801.9|22681.9|22799.94|22679.94|9
1634647800000|2021-10-19 12:50:00|22800.08|22680.08|22802.64|22682.64|22802.64|22682.64|22799.69|22679.69|10
1634647810000|2021-10-19 12:50:10|22803.04|22683.04|22804.09|22684.09|22806.31|22686.31|22803.04|22683.04|10
1634647820000|2021-10-19 12:50:20|22804.74|22684.74|22806.47|22686.47|22807.37|22687.37|22804.69|22684.69|10
1634647830000|2021-10-19 12:50:30|22805.93|22685.93|22802.08|22682.08|22805.93|22685.93|22801.61|22681.61|10
1634647840000|2021-10-19 12:50:40|22801.58|22681.58|22800.19|22680.19|22801.77|22681.77|22800.05|22680.05|10
1634647850000|2021-10-19 12:50:50|22799.64|22679.64|22799.39|22679.39|22799.64|22679.64|22797.29|22677.29|9
1634647860000|2021-10-19 12:51:00|22799.77|22679.77|22801.33|22681.33|22801.33|22681.33|22799.77|22679.77|8
1634647870000|2021-10-19 12:51:10|22802.81|22682.81|22798.04|22678.04|22802.81|22682.81|22797.93|22677.93|10
1634647880000|2021-10-19 12:51:20|22798.19|22678.19|22794.2|22674.2|22798.19|22678.19|22794.2|22674.2|10
1634647890000|2021-10-19 12:51:30|22794.71|22674.71|22792.58|22672.58|22795.41|22675.41|22792.58|22672.58|10
1634647900000|2021-10-19 12:51:40|22794.41|22674.41|22792.76|22672.76|22794.41|22674.41|22791.88|22671.88|10
1634647910000|2021-10-19 12:51:50|22792.61|22672.61|22785.97|22665.97|22792.61|22672.61|22785.97|22665.97|10
1634647920000|2021-10-19 12:52:00|22786.31|22666.31|22787.36|22667.36|22787.53|22667.53|22785.89|22665.89|10
1634647930000|2021-10-19 12:52:10|22787.35|22667.35|22784.05|22664.05|22787.78|22667.78|22784.05|22664.05|10
1634647940000|2021-10-19 12:52:20|22784.44|22664.44|22780.76|22660.76|22784.44|22664.44|22780.72|22660.72|9
1634647950000|2021-10-19 12:52:30|22779.39|22659.39|22776.11|22656.11|22779.39|22659.39|22775.93|22655.93|10
1634647960000|2021-10-19 12:52:40|22776.25|22656.25|22777|22657|22778.4|22658.4|22776.25|22656.25|10
1634647970000|2021-10-19 12:52:50|22777.05|22657.05|22774.72|22654.72|22777.05|22657.05|22774.72|22654.72|10
1634647980000|2021-10-19 12:53:00|22774.74|22654.74|22774.59|22654.59|22775.24|22655.24|22773.79|22653.79|10
1634647990000|2021-10-19 12:53:10|22774.83|22654.83|22774.92|22654.92|22775.96|22655.96|22774.23|22654.23|10
1634648000000|2021-10-19 12:53:20|22775.02|22655.02|22772.84|22652.84|22775.06|22655.06|22772.55|22652.55|10
1634648010000|2021-10-19 12:53:30|22772.96|22652.96|22772.09|22652.09|22773.22|22653.22|22771.42|22651.42|10
1634648020000|2021-10-19 12:53:40|22772.34|22652.34|22772.34|22652.34|22772.34|22652.34|22771.59|22651.59|10
1634648030000|2021-10-19 12:53:50|22772.98|22652.98|22771.47|22651.47|22773.13|22653.13|22771.47|22651.47|9
1634648040000|2021-10-19 12:54:00|22771.88|22651.88|22771.07|22651.07|22772.93|22652.93|22771.07|22651.07|10
1634648050000|2021-10-19 12:54:10|22770.67|22650.67|22770.12|22650.12|22770.88|22650.88|22770.12|22650.12|10
1634648060000|2021-10-19 12:54:20|22769.58|22649.58|22769.22|22649.22|22770.12|22650.12|22769.04|22649.04|9
1634648070000|2021-10-19 12:54:30|22769.6|22649.6|22769.19|22649.19|22769.79|22649.79|22769.19|22649.19|10
1634648080000|2021-10-19 12:54:40|22769.15|22649.15|22767.11|22647.11|22769.5|22649.5|22766.64|22646.64|10
1634648090000|2021-10-19 12:54:50|22767.49|22647.49|22767.26|22647.26|22767.56|22647.56|22766.07|22646.07|9
1634648100000|2021-10-19 12:55:00|22767.99|22647.99|22771.02|22651.02|22771.02|22651.02|22767.99|22647.99|10
1634648110000|2021-10-19 12:55:10|22771.42|22651.42|22773.11|22653.11|22773.59|22653.59|22771.42|22651.42|10
1634648120000|2021-10-19 12:55:20|22773.23|22653.23|22777.42|22657.42|22777.42|22657.42|22773.23|22653.23|9
1634648130000|2021-10-19 12:55:30|22776.66|22656.66|22779.31|22659.31|22779.31|22659.31|22776.66|22656.66|8
1634648140000|2021-10-19 12:55:40|22778.82|22658.82|22783.39|22663.39|22783.39|22663.39|22778.13|22658.13|10
1634648150000|2021-10-19 12:55:50|22784.41|22664.41|22788.68|22668.68|22788.68|22668.68|22783.69|22663.69|10
1634648160000|2021-10-19 12:56:00|22788.51|22668.51|22793.21|22673.21|22793.21|22673.21|22788.51|22668.51|10
1634648170000|2021-10-19 12:56:10|22792.83|22672.83|22791.02|22671.02|22793.25|22673.25|22790.64|22670.64|10
1634648180000|2021-10-19 12:56:20|22790.95|22670.95|22794.58|22674.58|22794.77|22674.77|22790.95|22670.95|10
1634648190000|2021-10-19 12:56:30|22794.98|22674.98|22794.61|22674.61|22796.72|22676.72|22794.16|22674.16|9
1634648200000|2021-10-19 12:56:40|22795.06|22675.06|22792.52|22672.52|22796.07|22676.07|22792.41|22672.41|10
1634648210000|2021-10-19 12:56:50|22792.12|22672.12|22793.59|22673.59|22793.59|22673.59|22791.7|22671.7|10
1634648220000|2021-10-19 12:57:00|22793.34|22673.34|22795.13|22675.13|22795.13|22675.13|22792.79|22672.79|9
1634648230000|2021-10-19 12:57:10|22794.95|22674.95|22795.53|22675.53|22795.86|22675.86|22794.44|22674.44|10
1634648240000|2021-10-19 12:57:20|22795.6|22675.6|22794.79|22674.79|22796.01|22676.01|22794.79|22674.79|10
1634648250000|2021-10-19 12:57:30|22795.29|22675.29|22796.27|22676.27|22796.93|22676.93|22795.29|22675.29|10
1634648260000|2021-10-19 12:57:40|22796.31|22676.31|22797.01|22677.01|22797.01|22677.01|22795.88|22675.88|9
1634648270000|2021-10-19 12:57:50|22795.88|22675.88|22795.86|22675.86|22795.88|22675.88|22794.72|22674.72|10
1634648280000|2021-10-19 12:58:00|22796.13|22676.13|22797.46|22677.46|22797.46|22677.46|22796|22676|8
1634648290000|2021-10-19 12:58:10|22797.72|22677.72|22800.11|22680.11|22800.19|22680.19|22797.39|22677.39|10
1634648300000|2021-10-19 12:58:20|22799.42|22679.42|22798.91|22678.91|22799.84|22679.84|22798.91|22678.91|10
1634648310000|2021-10-19 12:58:30|22798.59|22678.59|22798.91|22678.91|22799.14|22679.14|22798.54|22678.54|10
1634648320000|2021-10-19 12:58:40|22799.06|22679.06|22798.73|22678.73|22799.45|22679.45|22798.39|22678.39|8
1634648330000|2021-10-19 12:58:50|22798.54|22678.54|22799.91|22679.91|22800.24|22680.24|22798.54|22678.54|9
1634648340000|2021-10-19 12:59:00|22799.18|22679.18|22799.5|22679.5|22799.88|22679.88|22798.85|22678.85|10
1634648350000|2021-10-19 12:59:10|22799.62|22679.62|22798.66|22678.66|22799.62|22679.62|22798.08|22678.08|10
1634648360000|2021-10-19 12:59:20|22798.6|22678.6|22799.26|22679.26|22799.91|22679.91|22797.8|22677.8|10
1634648370000|2021-10-19 12:59:30|22798.61|22678.61|22797.66|22677.66|22798.61|22678.61|22796.66|22676.66|10
1634648380000|2021-10-19 12:59:40|22797.88|22677.88|22802.08|22682.08|22802.08|22682.08|22797.88|22677.88|10
1634648390000|2021-10-19 12:59:50|22802.26|22682.26|22803.69|22683.69|22803.78|22683.78|22802.26|22682.26|10
1634648400000|2021-10-19 13:00:00|22803.92|22683.92|22804.43|22684.43|22806.5|22686.5|22803.57|22683.57|10
1634648410000|2021-10-19 13:00:10|22805.36|22685.36|22802.33|22682.33|22805.62|22685.62|22802.33|22682.33|10
1634648420000|2021-10-19 13:00:20|22802.11|22682.11|22799.81|22679.81|22802.11|22682.11|22799.81|22679.81|10
1634648430000|2021-10-19 13:00:30|22800.2|22680.2|22797.77|22677.77|22800.2|22680.2|22797.63|22677.63|10
1634648440000|2021-10-19 13:00:40|22797.72|22677.72|22793.64|22673.64|22798.09|22678.09|22793.64|22673.64|10
1634648450000|2021-10-19 13:00:50|22793.22|22673.22|22782.29|22662.29|22793.22|22673.22|22781.89|22661.89|10
1634648460000|2021-10-19 13:01:00|22782.89|22662.89|22776.71|22656.71|22782.89|22662.89|22776.71|22656.71|10
1634648470000|2021-10-19 13:01:10|22777.01|22657.01|22774.62|22654.62|22777.01|22657.01|22774.52|22654.52|9
1634648480000|2021-10-19 13:01:20|22774.47|22654.47|22771.5|22651.5|22774.6|22654.6|22771.5|22651.5|10
1634648490000|2021-10-19 13:01:30|22771.12|22651.12|22773.1|22653.1|22773.1|22653.1|22770.39|22650.39|10
1634648500000|2021-10-19 13:01:40|22772.18|22652.18|22766.59|22646.59|22772.18|22652.18|22766.59|22646.59|10
1634648510000|2021-10-19 13:01:50|22764.81|22644.81|22763.92|22643.92|22764.81|22644.81|22763.16|22643.16|10
1634648520000|2021-10-19 13:02:00|22764.01|22644.01|22769.39|22649.39|22769.39|22649.39|22764.01|22644.01|9
1634648530000|2021-10-19 13:02:10|22769.21|22649.21|22772.15|22652.15|22772.56|22652.56|22768.89|22648.89|10
1634648540000|2021-10-19 13:02:20|22771.95|22651.95|22771.82|22651.82|22772.6|22652.6|22771.82|22651.82|10
1634648550000|2021-10-19 13:02:30|22771.24|22651.24|22768.32|22648.32|22771.24|22651.24|22768.31|22648.31|10
1634648560000|2021-10-19 13:02:40|22768.19|22648.19|22766.02|22646.02|22768.49|22648.49|22766.02|22646.02|10
1634648570000|2021-10-19 13:02:50|22765.94|22645.94|22762.12|22642.12|22765.94|22645.94|22761.4|22641.4|10
1634648580000|2021-10-19 13:03:00|22762.1|22642.1|22762.27|22642.27|22762.9|22642.9|22762|22642|10
1634648590000|2021-10-19 13:03:10|22762.07|22642.07|22761.97|22641.97|22762.3|22642.3|22761.77|22641.77|10
1634648600000|2021-10-19 13:03:20|22761.96|22641.96|22761.12|22641.12|22761.96|22641.96|22760.49|22640.49|10
1634648610000|2021-10-19 13:03:30|22761.03|22641.03|22759.48|22639.48|22761.43|22641.43|22758.44|22638.44|9
1634648620000|2021-10-19 13:03:40|22758.91|22638.91|22758.48|22638.48|22759.45|22639.45|22758.23|22638.23|10
1634648630000|2021-10-19 13:03:50|22758.47|22638.47|22756.91|22636.91|22758.47|22638.47|22756.91|22636.91|9
1634648640000|2021-10-19 13:04:00|22756.88|22636.88|22760.53|22640.53|22760.53|22640.53|22756.66|22636.66|10
1634648650000|2021-10-19 13:04:10|22760.99|22640.99|22761.86|22641.86|22762.05|22642.05|22760.97|22640.97|10
1634648660000|2021-10-19 13:04:20|22761.31|22641.31|22764.09|22644.09|22764.09|22644.09|22760.9|22640.9|9
1634648670000|2021-10-19 13:04:30|22764.06|22644.06|22767.73|22647.73|22767.73|22647.73|22764.01|22644.01|10
1634648680000|2021-10-19 13:04:40|22768.13|22648.13|22765.19|22645.19|22768.13|22648.13|22764.79|22644.79|10
1634648690000|2021-10-19 13:04:50|22765.9|22645.9|22770.08|22650.08|22770.08|22650.08|22764.68|22644.68|10
1634648700000|2021-10-19 13:05:00|22770.1|22650.1|22775.45|22655.45|22775.45|22655.45|22770.1|22650.1|10
1634648710000|2021-10-19 13:05:10|22775.34|22655.34|22774.17|22654.17|22775.73|22655.73|22774.17|22654.17|10
1634648720000|2021-10-19 13:05:20|22774.39|22654.39|22773.21|22653.21|22774.78|22654.78|22772.12|22652.12|10
1634648730000|2021-10-19 13:05:30|22773.35|22653.35|22773.44|22653.44|22773.82|22653.82|22772.33|22652.33|10
1634648740000|2021-10-19 13:05:40|22773.52|22653.52|22775.68|22655.68|22775.68|22655.68|22773.51|22653.51|10
1634648750000|2021-10-19 13:05:50|22775.63|22655.63|22777.29|22657.29|22777.29|22657.29|22775.63|22655.63|8
1634648760000|2021-10-19 13:06:00|22777.33|22657.33|22777.77|22657.77|22777.77|22657.77|22776.18|22656.18|10
1634648770000|2021-10-19 13:06:10|22778.31|22658.31|22781.33|22661.33|22781.33|22661.33|22778.31|22658.31|10
1634648780000|2021-10-19 13:06:20|22782.08|22662.08|22787.18|22667.18|22787.18|22667.18|22782.08|22662.08|10
1634648790000|2021-10-19 13:06:30|22787.29|22667.29|22792.83|22672.83|22792.83|22672.83|22787.29|22667.29|10
1634648800000|2021-10-19 13:06:40|22794.11|22674.11|22800.59|22680.59|22800.63|22680.63|22794.11|22674.11|10
1634648810000|2021-10-19 13:06:50|22800.88|22680.88|22799.57|22679.57|22801.26|22681.26|22799.57|22679.57|9
1634648820000|2021-10-19 13:07:00|22799.7|22679.7|22803.08|22683.08|22803.24|22683.24|22799.7|22679.7|10
1634648830000|2021-10-19 13:07:10|22804.52|22684.52|22806.68|22686.68|22808.01|22688.01|22804.52|22684.52|10
1634648840000|2021-10-19 13:07:20|22806.69|22686.69|22806.31|22686.31|22807.09|22687.09|22806.31|22686.31|8
1634648850000|2021-10-19 13:07:30|22805.92|22685.92|22807.19|22687.19|22807.2|22687.2|22805.92|22685.92|8
1634648860000|2021-10-19 13:07:40|22807.36|22687.36|22808.13|22688.13|22808.13|22688.13|22807.13|22687.13|10
1634648870000|2021-10-19 13:07:50|22808.09|22688.09|22804.09|22684.09|22808.09|22688.09|22804.09|22684.09|10
1634648880000|2021-10-19 13:08:00|22804.17|22684.17|22803.99|22683.99|22805|22685|22803.89|22683.89|10
1634648890000|2021-10-19 13:08:10|22803.83|22683.83|22803.49|22683.49|22803.83|22683.83|22803.1|22683.1|10
1634648900000|2021-10-19 13:08:20|22803.62|22683.62|22805|22685|22805.06|22685.06|22803.62|22683.62|9
1634648910000|2021-10-19 13:08:30|22805.15|22685.15|22806.9|22686.9|22806.9|22686.9|22805.11|22685.11|10
1634648920000|2021-10-19 13:08:40|22806.82|22686.82|22809.35|22689.35|22809.35|22689.35|22806.49|22686.49|10
1634648930000|2021-10-19 13:08:50|22809.06|22689.06|22814.36|22694.36|22814.36|22694.36|22809.06|22689.06|10
1634648940000|2021-10-19 13:09:00|22814.41|22694.41|22816.36|22696.36|22816.36|22696.36|22813.92|22693.92|10
1634648950000|2021-10-19 13:09:10|22815.79|22695.79|22816.17|22696.17|22816.76|22696.76|22815.69|22695.69|10
1634648960000|2021-10-19 13:09:20|22816.64|22696.64|22817.52|22697.52|22818.82|22698.82|22816.47|22696.47|10
1634648970000|2021-10-19 13:09:30|22817.5|22697.5|22818.32|22698.32|22818.32|22698.32|22815.63|22695.63|10
1634648980000|2021-10-19 13:09:40|22818.27|22698.27|22820.35|22700.35|22820.57|22700.57|22818.27|22698.27|7
1634648990000|2021-10-19 13:09:50|22820.63|22700.63|22824.25|22704.25|22824.25|22704.25|22820.19|22700.19|9
1634649000000|2021-10-19 13:10:00|22822.64|22702.64|22832.75|22712.75|22832.75|22712.75|22822.64|22702.64|10
1634649010000|2021-10-19 13:10:10|22833.06|22713.06|22833.54|22713.54|22834.94|22714.94|22832.63|22712.63|10
1634649020000|2021-10-19 13:10:20|22833.61|22713.61|22838|22718|22838|22718|22833.61|22713.61|10
1634649030000|2021-10-19 13:10:30|22838.99|22718.99|22842.61|22722.61|22842.64|22722.64|22838.99|22718.99|10
1634649040000|2021-10-19 13:10:40|22842.82|22722.82|22843.5|22723.5|22843.69|22723.69|22841.22|22721.22|10
1634649050000|2021-10-19 13:10:50|22844.32|22724.32|22844.7|22724.7|22845.59|22725.59|22844.18|22724.18|10
1634649060000|2021-10-19 13:11:00|22844.94|22724.94|22844.6|22724.6|22846.73|22726.73|22844.6|22724.6|10
1634649070000|2021-10-19 13:11:10|22844.96|22724.96|22845.31|22725.31|22846.69|22726.69|22844.66|22724.66|10
1634649080000|2021-10-19 13:11:20|22845.29|22725.29|22843.4|22723.4|22845.29|22725.29|22843.3|22723.3|10
1634649090000|2021-10-19 13:11:30|22844.23|22724.23|22845.13|22725.13|22847.23|22727.23|22844.23|22724.23|10
1634649100000|2021-10-19 13:11:40|22846.2|22726.2|22846.26|22726.26|22847.86|22727.86|22845.89|22725.89|10
1634649110000|2021-10-19 13:11:50|22846.17|22726.17|22847.86|22727.86|22848.29|22728.29|22845.82|22725.82|10
1634649120000|2021-10-19 13:12:00|22848.22|22728.22|22847.76|22727.76|22848.73|22728.73|22846.25|22726.25|10
1634649130000|2021-10-19 13:12:10|22848.25|22728.25|22845.61|22725.61|22848.31|22728.31|22845.61|22725.61|10
1634649140000|2021-10-19 13:12:20|22844.73|22724.73|22839.83|22719.83|22844.73|22724.73|22839.83|22719.83|10
1634649150000|2021-10-19 13:12:30|22839.32|22719.32|22833.89|22713.89|22839.32|22719.32|22833.89|22713.89|10
1634649160000|2021-10-19 13:12:40|22832.93|22712.93|22830.94|22710.94|22833|22713|22830.72|22710.72|10
1634649170000|2021-10-19 13:12:50|22830.51|22710.51|22831.45|22711.45|22832.07|22712.07|22830.51|22710.51|10
1634649180000|2021-10-19 13:13:00|22830.46|22710.46|22826.93|22706.93|22830.48|22710.48|22825.44|22705.44|10
1634649190000|2021-10-19 13:13:10|22826.4|22706.4|22825.66|22705.66|22826.66|22706.66|22825.46|22705.46|10
1634649200000|2021-10-19 13:13:20|22825.74|22705.74|22826.08|22706.08|22826.15|22706.15|22825.48|22705.48|10
1634649210000|2021-10-19 13:13:30|22825.89|22705.89|22828.42|22708.42|22828.42|22708.42|22825.2|22705.2|9
1634649220000|2021-10-19 13:13:40|22828.73|22708.73|22831.17|22711.17|22831.17|22711.17|22828.73|22708.73|10
1634649230000|2021-10-19 13:13:50|22830.46|22710.46|22830.43|22710.43|22830.76|22710.76|22829.62|22709.62|9
1634649240000|2021-10-19 13:14:00|22830.87|22710.87|22831.4|22711.4|22832.26|22712.26|22830.24|22710.24|10
1634649250000|2021-10-19 13:14:10|22830.53|22710.53|22830.82|22710.82|22831.13|22711.13|22830.43|22710.43|9
1634649260000|2021-10-19 13:14:20|22832.02|22712.02|22832.46|22712.46|22833.05|22713.05|22832.02|22712.02|10
1634649270000|2021-10-19 13:14:30|22832.05|22712.05|22832.17|22712.17|22832.17|22712.17|22831.54|22711.54|8
1634649280000|2021-10-19 13:14:40|22831.49|22711.49|22831.52|22711.52|22832.49|22712.49|22830.63|22710.63|10
1634649290000|2021-10-19 13:14:50|22831.87|22711.87|22832.86|22712.86|22832.86|22712.86|22831.33|22711.33|10
1634649300000|2021-10-19 13:15:00|22833.47|22713.47|22836.02|22716.02|22836.02|22716.02|22833.04|22713.04|9
1634649310000|2021-10-19 13:15:10|22835.02|22715.02|22834.61|22714.61|22835.27|22715.27|22833.25|22713.25|10
1634649320000|2021-10-19 13:15:20|22834.43|22714.43|22833.82|22713.82|22834.43|22714.43|22832.86|22712.86|10
1634649330000|2021-10-19 13:15:30|22834|22714|22835.84|22715.84|22836.36|22716.36|22833.87|22713.87|10
1634649340000|2021-10-19 13:15:40|22835.85|22715.85|22835|22715|22835.85|22715.85|22831.93|22711.93|10
1634649350000|2021-10-19 13:15:50|22835.61|22715.61|22845.74|22725.74|22845.74|22725.74|22832.7|22712.7|10
1634649360000|2021-10-19 13:16:00|22847.06|22727.06|22846.52|22726.52|22848.74|22728.74|22840.25|22720.25|10
1634649370000|2021-10-19 13:16:10|22845.46|22725.46|22860.51|22740.51|22860.51|22740.51|22843.73|22723.73|10
1634649380000|2021-10-19 13:16:20|22863.26|22743.26|22873.96|22753.96|22873.96|22753.96|22863.26|22743.26|10
1634649390000|2021-10-19 13:16:30|22877.56|22757.56|22866.52|22746.52|22877.56|22757.56|22866.52|22746.52|10
1634649400000|2021-10-19 13:16:40|22864.09|22744.09|22858.02|22738.02|22864.09|22744.09|22857.51|22737.51|9
1634649410000|2021-10-19 13:16:50|22857.17|22737.17|22854.72|22734.72|22857.27|22737.27|22854.72|22734.72|10
1634649420000|2021-10-19 13:17:00|22855.15|22735.15|22856.24|22736.24|22857.07|22737.07|22855.15|22735.15|10
1634649430000|2021-10-19 13:17:10|22856.16|22736.16|22849.61|22729.61|22859.37|22739.37|22849.61|22729.61|10
1634649440000|2021-10-19 13:17:20|22850.85|22730.85|22852.7|22732.7|22853.76|22733.76|22850.85|22730.85|10
1634649450000|2021-10-19 13:17:30|22856.97|22736.97|22860.51|22740.51|22861.57|22741.57|22856.94|22736.94|10
1634649460000|2021-10-19 13:17:40|22861.45|22741.45|22863.01|22743.01|22863.85|22743.85|22861.45|22741.45|10
1634649470000|2021-10-19 13:17:50|22862.66|22742.66|22862.31|22742.31|22863.13|22743.13|22860.45|22740.45|10
1634649480000|2021-10-19 13:18:00|22861.92|22741.92|22862.51|22742.51|22863.14|22743.14|22859.54|22739.54|10
1634649490000|2021-10-19 13:18:10|22862.1|22742.1|22871.2|22751.2|22871.2|22751.2|22862.1|22742.1|10
1634649500000|2021-10-19 13:18:20|22872.72|22752.72|22873.11|22753.11|22873.96|22753.96|22872.06|22752.06|10
1634649510000|2021-10-19 13:18:30|22872.85|22752.85|22878.41|22758.41|22878.41|22758.41|22872.85|22752.85|10
1634649520000|2021-10-19 13:18:40|22878.4|22758.4|22880.61|22760.61|22880.62|22760.62|22878.4|22758.4|10
1634649530000|2021-10-19 13:18:50|22881.75|22761.75|22882.53|22762.53|22883.12|22763.12|22880.85|22760.85|10
1634649540000|2021-10-19 13:19:00|22883.33|22763.33|22889.57|22769.57|22889.57|22769.57|22882.59|22762.59|10
1634649550000|2021-10-19 13:19:10|22890.87|22770.87|22891.2|22771.2|22894.62|22774.62|22890.87|22770.87|10
1634649560000|2021-10-19 13:19:20|22890.98|22770.98|22895.69|22775.69|22895.69|22775.69|22890.43|22770.43|10
1634649570000|2021-10-19 13:19:30|22895.96|22775.96|22889.41|22769.41|22896.43|22776.43|22889.41|22769.41|10
1634649580000|2021-10-19 13:19:40|22889.77|22769.77|22888.42|22768.42|22890.35|22770.35|22885.45|22765.45|10
1634649590000|2021-10-19 13:19:50|22889.68|22769.68|22887.66|22767.66|22889.68|22769.68|22886.4|22766.4|10
1634649600000|2021-10-19 13:20:00|22887.55|22767.55|22889.96|22769.96|22892.45|22772.45|22887.55|22767.55|10
1634649610000|2021-10-19 13:20:10|22890.69|22770.69|22897.12|22777.12|22897.12|22777.12|22890.69|22770.69|10
1634649620000|2021-10-19 13:20:20|22896.36|22776.36|22891.12|22771.12|22896.36|22776.36|22891.12|22771.12|10
1634649630000|2021-10-19 13:20:30|22891.06|22771.06|22885.07|22765.07|22891.06|22771.06|22885.07|22765.07|10
1634649640000|2021-10-19 13:20:40|22884.19|22764.19|22884.19|22764.19|22886.32|22766.32|22884.13|22764.13|10
1634649650000|2021-10-19 13:20:50|22884.67|22764.67|22880.37|22760.37|22884.67|22764.67|22879.97|22759.97|10
1634649660000|2021-10-19 13:21:00|22880.54|22760.54|22882.52|22762.52|22882.52|22762.52|22879.62|22759.62|10
1634649670000|2021-10-19 13:21:10|22883.39|22763.39|22890.3|22770.3|22890.3|22770.3|22883.39|22763.39|10
1634649680000|2021-10-19 13:21:20|22889.6|22769.6|22889.75|22769.75|22892.19|22772.19|22889.02|22769.02|9
1634649690000|2021-10-19 13:21:30|22888.67|22768.67|22889.64|22769.64|22890.32|22770.32|22888.67|22768.67|10
1634649700000|2021-10-19 13:21:40|22889.99|22769.99|22888.99|22768.99|22890.51|22770.51|22888.99|22768.99|10
1634649710000|2021-10-19 13:21:50|22890.73|22770.73|22890.86|22770.86|22892.35|22772.35|22890.73|22770.73|10
1634649720000|2021-10-19 13:22:00|22890.53|22770.53|22887.85|22767.85|22890.53|22770.53|22887.57|22767.57|10
1634649730000|2021-10-19 13:22:10|22888.25|22768.25|22897.17|22777.17|22897.17|22777.17|22888.25|22768.25|9
1634649740000|2021-10-19 13:22:20|22898.1|22778.1|22903.81|22783.81|22904.39|22784.39|22898.1|22778.1|10
1634649750000|2021-10-19 13:22:30|22903.92|22783.92|22916.2|22796.2|22916.2|22796.2|22903.69|22783.69|10
1634649760000|2021-10-19 13:22:40|22915.24|22795.24|22910.16|22790.16|22917.45|22797.45|22910.16|22790.16|10
1634649770000|2021-10-19 13:22:50|22908.49|22788.49|22901.31|22781.31|22909.36|22789.36|22901.31|22781.31|10
1634649780000|2021-10-19 13:23:00|22899.29|22779.29|22899.36|22779.36|22902.29|22782.29|22899.27|22779.27|10
1634649790000|2021-10-19 13:23:10|22899|22779|22900.8|22780.8|22901.86|22781.86|22898.14|22778.14|10
1634649800000|2021-10-19 13:23:20|22899.36|22779.36|22900.12|22780.12|22901.29|22781.29|22899.18|22779.18|10
1634649810000|2021-10-19 13:23:30|22899.51|22779.51|22901.35|22781.35|22901.74|22781.74|22898.41|22778.41|10
1634649820000|2021-10-19 13:23:40|22900.82|22780.82|22898.72|22778.72|22903.84|22783.84|22898.72|22778.72|10
1634649830000|2021-10-19 13:23:50|22898.03|22778.03|22883.78|22763.78|22898.03|22778.03|22883.78|22763.78|10
1634649840000|2021-10-19 13:24:00|22884.98|22764.98|22881.56|22761.56|22884.98|22764.98|22881.51|22761.51|10
1634649850000|2021-10-19 13:24:10|22882.28|22762.28|22883.04|22763.04|22883.97|22763.97|22882.28|22762.28|10
1634649860000|2021-10-19 13:24:20|22881.45|22761.45|22883.3|22763.3|22883.51|22763.51|22881.45|22761.45|10
1634649870000|2021-10-19 13:24:30|22881.9|22761.9|22875.89|22755.89|22881.9|22761.9|22875.89|22755.89|10
1634649880000|2021-10-19 13:24:40|22874.29|22754.29|22872.31|22752.31|22874.29|22754.29|22872.31|22752.31|10
1634649890000|2021-10-19 13:24:50|22872.69|22752.69|22871.96|22751.96|22873.18|22753.18|22871.84|22751.84|9
1634649900000|2021-10-19 13:25:00|22871.77|22751.77|22872.09|22752.09|22872.09|22752.09|22870.4|22750.4|9
1634649910000|2021-10-19 13:25:10|22872.45|22752.45|22876.57|22756.57|22876.57|22756.57|22872.45|22752.45|10
1634649920000|2021-10-19 13:25:20|22876.33|22756.33|22872.6|22752.6|22876.79|22756.79|22872.6|22752.6|10
1634649930000|2021-10-19 13:25:30|22874.68|22754.68|22853.39|22733.39|22874.76|22754.76|22853.39|22733.39|9
1634649940000|2021-10-19 13:25:40|22851.73|22731.73|22831.09|22711.09|22851.73|22731.73|22831.09|22711.09|10
1634649950000|2021-10-19 13:25:50|22829.12|22709.12|22810.74|22690.74|22829.12|22709.12|22809.52|22689.52|10
1634649960000|2021-10-19 13:26:00|22812.05|22692.05|22817.67|22697.67|22817.67|22697.67|22812.05|22692.05|10
1634649970000|2021-10-19 13:26:10|22817.39|22697.39|22823.65|22703.65|22823.65|22703.65|22817.39|22697.39|10
1634649980000|2021-10-19 13:26:20|22824.25|22704.25|22822.99|22702.99|22824.6|22704.6|22822.99|22702.99|10
1634649990000|2021-10-19 13:26:30|22822.73|22702.73|22818.54|22698.54|22822.73|22702.73|22818.54|22698.54|10
1634650000000|2021-10-19 13:26:40|22818.79|22698.79|22813.49|22693.49|22818.79|22698.79|22811.96|22691.96|10
1634650010000|2021-10-19 13:26:50|22814.55|22694.55|22816.98|22696.98|22816.98|22696.98|22814.06|22694.06|10
1634650020000|2021-10-19 13:27:00|22817.14|22697.14|22816.15|22696.15|22817.15|22697.15|22815.55|22695.55|10
1634650030000|2021-10-19 13:27:10|22816.17|22696.17|22819.37|22699.37|22819.57|22699.57|22816.17|22696.17|9
1634650040000|2021-10-19 13:27:20|22818.4|22698.4|22820.63|22700.63|22820.69|22700.69|22818.4|22698.4|10
1634650050000|2021-10-19 13:27:30|22820.81|22700.81|22821.41|22701.41|22821.58|22701.58|22820.14|22700.14|9
1634650060000|2021-10-19 13:27:40|22821.74|22701.74|22827.07|22707.07|22827.07|22707.07|22821.74|22701.74|10
1634650070000|2021-10-19 13:27:50|22826.98|22706.98|22827.35|22707.35|22827.35|22707.35|22826.22|22706.22|10
1634650080000|2021-10-19 13:28:00|22827.42|22707.42|22832.68|22712.68|22832.68|22712.68|22827.42|22707.42|10
1634650090000|2021-10-19 13:28:10|22833.67|22713.67|22832.74|22712.74|22833.67|22713.67|22831.62|22711.62|9
1634650100000|2021-10-19 13:28:20|22832.66|22712.66|22841.24|22721.24|22841.24|22721.24|22832.46|22712.46|10
1634650110000|2021-10-19 13:28:30|22842.13|22722.13|22845.89|22725.89|22845.89|22725.89|22842.13|22722.13|9
1634650120000|2021-10-19 13:28:40|22846.41|22726.41|22849.52|22729.52|22849.85|22729.85|22846.2|22726.2|10
1634650130000|2021-10-19 13:28:50|22850.29|22730.29|22851.99|22731.99|22852.59|22732.59|22850.29|22730.29|10
1634650140000|2021-10-19 13:29:00|22852.37|22732.37|22852.5|22732.5|22852.5|22732.5|22850.87|22730.87|10
1634650150000|2021-10-19 13:29:10|22852.71|22732.71|22852.76|22732.76|22852.76|22732.76|22851.35|22731.35|10
1634650160000|2021-10-19 13:29:20|22852.6|22732.6|22852.9|22732.9|22853.19|22733.19|22852.13|22732.13|10
1634650170000|2021-10-19 13:29:30|22853.86|22733.86|22855.68|22735.68|22855.7|22735.7|22853.86|22733.86|10
1634650180000|2021-10-19 13:29:40|22855.83|22735.83|22856.4|22736.4|22856.68|22736.68|22855.67|22735.67|10
1634650190000|2021-10-19 13:29:50|22855.5|22735.5|22855.93|22735.93|22855.93|22735.93|22854.66|22734.66|10
1634650200000|2021-10-19 13:30:00|22855.55|22735.55|22859.18|22739.18|22859.18|22739.18|22854.83|22734.83|9
1634650210000|2021-10-19 13:30:10|22859.96|22739.96|22867.08|22747.08|22867.08|22747.08|22859.96|22739.96|10
1634650220000|2021-10-19 13:30:20|22867.86|22747.86|22865.65|22745.65|22869.59|22749.59|22865.57|22745.57|10
1634650230000|2021-10-19 13:30:30|22863.47|22743.47|22852.31|22732.31|22863.47|22743.47|22852.31|22732.31|10
1634650240000|2021-10-19 13:30:40|22850.31|22730.31|22843.78|22723.78|22850.31|22730.31|22842.86|22722.86|10
1634650250000|2021-10-19 13:30:50|22843.25|22723.25|22847.64|22727.64|22847.64|22727.64|22842.91|22722.91|10
1634650260000|2021-10-19 13:31:00|22847.43|22727.43|22845.6|22725.6|22848.46|22728.46|22845.6|22725.6|10
1634650270000|2021-10-19 13:31:10|22845.28|22725.28|22841.34|22721.34|22845.28|22725.28|22841.34|22721.34|10
1634650280000|2021-10-19 13:31:20|22842.15|22722.15|22841.25|22721.25|22842.54|22722.54|22841.25|22721.25|10
1634650290000|2021-10-19 13:31:30|22841.63|22721.63|22836.56|22716.56|22841.63|22721.63|22836.56|22716.56|9
1634650300000|2021-10-19 13:31:40|22833.05|22713.05|22834.36|22714.36|22834.36|22714.36|22831.22|22711.22|10
1634650310000|2021-10-19 13:31:50|22834.45|22714.45|22835.96|22715.96|22838.47|22718.47|22834.45|22714.45|10
1634650320000|2021-10-19 13:32:00|22835.53|22715.53|22839.26|22719.26|22839.26|22719.26|22835.53|22715.53|10
1634650330000|2021-10-19 13:32:10|22841.95|22721.95|22842.09|22722.09|22842.65|22722.65|22840.56|22720.56|10
1634650340000|2021-10-19 13:32:20|22844.13|22724.13|22862.29|22742.29|22862.29|22742.29|22843.7|22723.7|10
1634650350000|2021-10-19 13:32:30|22861.31|22741.31|22868.63|22748.63|22869.08|22749.08|22861.31|22741.31|10
1634650360000|2021-10-19 13:32:40|22869.08|22749.08|22889.27|22769.27|22889.27|22769.27|22869.08|22749.08|10
1634650370000|2021-10-19 13:32:50|22889.99|22769.99|22903.73|22783.73|22903.73|22783.73|22889.96|22769.96|10
1634650380000|2021-10-19 13:33:00|22903.82|22783.82|22900.76|22780.76|22904.11|22784.11|22900.76|22780.76|10
1634650390000|2021-10-19 13:33:10|22900.11|22780.11|22911.42|22791.42|22912.08|22792.08|22900.11|22780.11|10
1634650400000|2021-10-19 13:33:20|22912.27|22792.27|22909.65|22789.65|22913.61|22793.61|22907.42|22787.42|10
1634650410000|2021-10-19 13:33:30|22918.11|22798.11|22916.57|22796.57|22925.22|22805.22|22915.43|22795.43|10
1634650420000|2021-10-19 13:33:40|22919.18|22799.18|22915.49|22795.49|22921.15|22801.15|22915.49|22795.49|10
1634650430000|2021-10-19 13:33:50|22915.57|22795.57|22919.16|22799.16|22919.16|22799.16|22906.88|22786.88|10
1634650440000|2021-10-19 13:34:00|22918.78|22798.78|22941.43|22821.43|22942.12|22822.12|22918.78|22798.78|10
1634650450000|2021-10-19 13:34:10|22941|22821|22955.82|22835.82|22955.82|22835.82|22939.99|22819.99|10
1634650460000|2021-10-19 13:34:20|22966.84|22846.84|22969.55|22849.55|22969.55|22849.55|22962.47|22842.47|10
1634650470000|2021-10-19 13:34:30|22972.94|22852.94|23005.12|22885.12|23005.12|22885.12|22971.22|22851.22|10
1634650480000|2021-10-19 13:34:40|23008.94|22888.94|23018.01|22898.01|23020.84|22900.84|23008.94|22888.94|10
1634650490000|2021-10-19 13:34:50|23018.73|22898.73|23020.91|22900.91|23025.39|22905.39|23018.73|22898.73|10
1634650500000|2021-10-19 13:35:00|23019.27|22899.27|23003.89|22883.89|23019.27|22899.27|23003.89|22883.89|10
1634650510000|2021-10-19 13:35:10|23008.77|22888.77|23013.39|22893.39|23013.39|22893.39|23005.38|22885.38|10
1634650520000|2021-10-19 13:35:20|23018.97|22898.97|23030.51|22910.51|23031.69|22911.69|23018.97|22898.97|10
1634650530000|2021-10-19 13:35:30|23030.87|22910.87|23035.88|22915.88|23035.88|22915.88|23029.24|22909.24|10
1634650540000|2021-10-19 13:35:40|23039.15|22919.15|23061|22941|23061|22941|23039.15|22919.15|10
1634650550000|2021-10-19 13:35:50|23063.34|22943.34|23064.34|22944.34|23068.18|22948.18|23062.66|22942.66|10
1634650560000|2021-10-19 13:36:00|23061.67|22941.67|23055.54|22935.54|23063.29|22943.29|23055.44|22935.44|10
1634650570000|2021-10-19 13:36:10|23054.13|22934.13|23043.99|22923.99|23054.18|22934.18|23043.99|22923.99|10
1634650580000|2021-10-19 13:36:20|23046.65|22926.65|23046.35|22926.35|23046.79|22926.79|23043.14|22923.14|10
1634650590000|2021-10-19 13:36:30|23047.03|22927.03|23039.66|22919.66|23047.88|22927.88|23039.64|22919.64|10
1634650600000|2021-10-19 13:36:40|23040.87|22920.87|23046.53|22926.53|23046.53|22926.53|23039.01|22919.01|10
1634650610000|2021-10-19 13:36:50|23044.81|22924.81|23039.23|22919.23|23044.81|22924.81|23037.43|22917.43|10
1634650620000|2021-10-19 13:37:00|23035.39|22915.39|23024.32|22904.32|23035.39|22915.39|23024.32|22904.32|10
1634650630000|2021-10-19 13:37:10|23024.74|22904.74|23008.9|22888.9|23024.74|22904.74|23008.9|22888.9|10
1634650640000|2021-10-19 13:37:20|23009.33|22889.33|22994.79|22874.79|23009.35|22889.35|22994.79|22874.79|10
1634650650000|2021-10-19 13:37:30|22989.42|22869.42|22913.9|22793.9|22989.42|22869.42|22912.51|22792.51|10
1634650660000|2021-10-19 13:37:40|22909.21|22789.21|22902.2|22782.2|22911.19|22791.19|22902.2|22782.2|10
1634650670000|2021-10-19 13:37:50|22896.38|22776.38|22892.82|22772.82|22896.38|22776.38|22890.9|22770.9|10
1634650680000|2021-10-19 13:38:00|22894.23|22774.23|22893.17|22773.17|22895.2|22775.2|22891.14|22771.14|10
1634650690000|2021-10-19 13:38:10|22889.92|22769.92|22893.68|22773.68|22893.68|22773.68|22888.6|22768.6|10
1634650700000|2021-10-19 13:38:20|22897.25|22777.25|22912.3|22792.3|22912.3|22792.3|22897.25|22777.25|10
1634650710000|2021-10-19 13:38:30|22918.39|22798.39|22920.46|22800.46|22921.73|22801.73|22917.96|22797.96|10
1634650720000|2021-10-19 13:38:40|22927.63|22807.63|22928.78|22808.78|22928.86|22808.86|22921.96|22801.96|10
1634650730000|2021-10-19 13:38:50|22931.11|22811.11|22943.51|22823.51|22944.1|22824.1|22931.11|22811.11|10
1634650740000|2021-10-19 13:39:00|22942.62|22822.62|22943.59|22823.59|22943.64|22823.64|22938.87|22818.87|10
1634650750000|2021-10-19 13:39:10|22944.9|22824.9|22941.01|22821.01|22944.9|22824.9|22941.01|22821.01|10
1634650760000|2021-10-19 13:39:20|22939.3|22819.3|22937.04|22817.04|22940.94|22820.94|22937.04|22817.04|10
1634650770000|2021-10-19 13:39:30|22936.85|22816.85|22936.8|22816.8|22936.85|22816.85|22933.76|22813.76|10
1634650780000|2021-10-19 13:39:40|22935.9|22815.9|22937.47|22817.47|22940.05|22820.05|22935.9|22815.9|10
1634650790000|2021-10-19 13:39:50|22937.1|22817.1|22938.34|22818.34|22938.34|22818.34|22935.31|22815.31|10
1634650800000|2021-10-19 13:40:00|22939.19|22819.19|22943.66|22823.66|22943.66|22823.66|22939.19|22819.19|10
1634650810000|2021-10-19 13:40:10|22945.27|22825.27|22946.68|22826.68|22947.85|22827.85|22945.27|22825.27|10
1634650820000|2021-10-19 13:40:20|22946.06|22826.06|22949.2|22829.2|22949.2|22829.2|22944.45|22824.45|10
1634650830000|2021-10-19 13:40:30|22951.26|22831.26|22952.95|22832.95|22953.44|22833.44|22951.26|22831.26|10
1634650840000|2021-10-19 13:40:40|22954.33|22834.33|22955.29|22835.29|22955.57|22835.57|22953.45|22833.45|10
1634650850000|2021-10-19 13:40:50|22955.39|22835.39|22964.15|22844.15|22964.95|22844.95|22954.88|22834.88|10
1634650860000|2021-10-19 13:41:00|22965.34|22845.34|22963.36|22843.36|22966.88|22846.88|22962.52|22842.52|10
1634650870000|2021-10-19 13:41:10|22962.07|22842.07|22958.66|22838.66|22962.07|22842.07|22958.66|22838.66|10
1634650880000|2021-10-19 13:41:20|22957.92|22837.92|22955.16|22835.16|22957.92|22837.92|22955.16|22835.16|10
1634650890000|2021-10-19 13:41:30|22954.95|22834.95|22952.09|22832.09|22954.95|22834.95|22952.09|22832.09|10
1634650900000|2021-10-19 13:41:40|22950.63|22830.63|22943.88|22823.88|22950.63|22830.63|22943.12|22823.12|10
1634650910000|2021-10-19 13:41:50|22942.74|22822.74|22922.29|22802.29|22942.74|22822.74|22922.18|22802.18|10
1634650920000|2021-10-19 13:42:00|22920.25|22800.25|22875.85|22755.85|22920.25|22800.25|22875.85|22755.85|10
1634650930000|2021-10-19 13:42:10|22873.01|22753.01|22835.5|22715.5|22873.01|22753.01|22835.5|22715.5|10
1634650940000|2021-10-19 13:42:20|22805.35|22685.35|22799.81|22679.81|22805.35|22685.35|22790.33|22670.33|10
1634650950000|2021-10-19 13:42:30|22802|22682|22813.91|22693.91|22813.91|22693.91|22802|22682|10
1634650960000|2021-10-19 13:42:40|22817.45|22697.45|22821.64|22701.64|22823.03|22703.03|22816.56|22696.56|10
1634650970000|2021-10-19 13:42:50|22820.64|22700.64|22811.45|22691.45|22820.64|22700.64|22807.96|22687.96|10
1634650980000|2021-10-19 13:43:00|22814.39|22694.39|22818.63|22698.63|22819.46|22699.46|22812.41|22692.41|10
1634650990000|2021-10-19 13:43:10|22819.52|22699.52|22822.1|22702.1|22826.32|22706.32|22819.52|22699.52|10
1634651000000|2021-10-19 13:43:20|22819.51|22699.51|22815.46|22695.46|22819.51|22699.51|22814.66|22694.66|10
1634651010000|2021-10-19 13:43:30|22816.06|22696.06|22812.8|22692.8|22818.16|22698.16|22812.8|22692.8|10
1634651020000|2021-10-19 13:43:40|22810.29|22690.29|22804.96|22684.96|22810.73|22690.73|22804.96|22684.96|10
1634651030000|2021-10-19 13:43:50|22802.86|22682.86|22791.07|22671.07|22802.86|22682.86|22790.2|22670.2|10
1634651040000|2021-10-19 13:44:00|22789.89|22669.89|22787.25|22667.25|22789.89|22669.89|22785.2|22665.2|10
1634651050000|2021-10-19 13:44:10|22790.65|22670.65|22799.41|22679.41|22799.41|22679.41|22790.6|22670.6|10
1634651060000|2021-10-19 13:44:20|22800.9|22680.9|22812.14|22692.14|22812.14|22692.14|22800.9|22680.9|10
1634651070000|2021-10-19 13:44:30|22818.75|22698.75|22848.44|22728.44|22848.44|22728.44|22818.75|22698.75|10
1634651080000|2021-10-19 13:44:40|22848.78|22728.78|22849.36|22729.36|22853.31|22733.31|22847.36|22727.36|10
1634651090000|2021-10-19 13:44:50|22847.05|22727.05|22836.17|22716.17|22847.05|22727.05|22835.64|22715.64|10
1634651100000|2021-10-19 13:45:00|22833.78|22713.78|22830.55|22710.55|22836.11|22716.11|22830.55|22710.55|10
1634651110000|2021-10-19 13:45:10|22830.85|22710.85|22826.69|22706.69|22830.85|22710.85|22826.69|22706.69|10
1634651120000|2021-10-19 13:45:20|22825.56|22705.56|22825.21|22705.21|22825.56|22705.56|22822.9|22702.9|10
1634651130000|2021-10-19 13:45:30|22826.13|22706.13|22832.97|22712.97|22833.32|22713.32|22825.24|22705.24|10
1634651140000|2021-10-19 13:45:40|22833.19|22713.19|22837.34|22717.34|22837.34|22717.34|22833.19|22713.19|10
1634651150000|2021-10-19 13:45:50|22837.37|22717.37|22837.37|22717.37|22838.83|22718.83|22836.8|22716.8|10
1634651160000|2021-10-19 13:46:00|22837.68|22717.68|22836.62|22716.62|22837.74|22717.74|22836.2|22716.2|10
1634651170000|2021-10-19 13:46:10|22838.73|22718.73|22841.26|22721.26|22841.76|22721.76|22837.42|22717.42|10
1634651180000|2021-10-19 13:46:20|22842.27|22722.27|22842.73|22722.73|22843.58|22723.58|22842.08|22722.08|10
1634651190000|2021-10-19 13:46:30|22842.44|22722.44|22848.01|22728.01|22848.01|22728.01|22842.33|22722.33|10
1634651200000|2021-10-19 13:46:40|22847.9|22727.9|22854.64|22734.64|22855.2|22735.2|22847.9|22727.9|10
1634651210000|2021-10-19 13:46:50|22853.89|22733.89|22859.34|22739.34|22859.34|22739.34|22853.89|22733.89|10
1634651220000|2021-10-19 13:47:00|22859.28|22739.28|22865.15|22745.15|22865.65|22745.65|22859.28|22739.28|10
1634651230000|2021-10-19 13:47:10|22863.99|22743.99|22868.48|22748.48|22868.48|22748.48|22861.81|22741.81|10
1634651240000|2021-10-19 13:47:20|22867.81|22747.81|22862.13|22742.13|22867.91|22747.91|22862.13|22742.13|10
1634651250000|2021-10-19 13:47:30|22860.96|22740.96|22860.6|22740.6|22861.13|22741.13|22859.14|22739.14|10
1634651260000|2021-10-19 13:47:40|22860.71|22740.71|22862.66|22742.66|22862.98|22742.98|22860.71|22740.71|10
1634651270000|2021-10-19 13:47:50|22861.91|22741.91|22860.81|22740.81|22862.71|22742.71|22859.74|22739.74|10
1634651280000|2021-10-19 13:48:00|22861.65|22741.65|22866.78|22746.78|22868.26|22748.26|22861.65|22741.65|10
1634651290000|2021-10-19 13:48:10|22868.22|22748.22|22873.12|22753.12|22873.12|22753.12|22868.22|22748.22|10
1634651300000|2021-10-19 13:48:20|22873.93|22753.93|22872.8|22752.8|22873.93|22753.93|22872.54|22752.54|10
1634651310000|2021-10-19 13:48:30|22872.51|22752.51|22872.81|22752.81|22875.1|22755.1|22872.51|22752.51|10
1634651320000|2021-10-19 13:48:40|22872.49|22752.49|22873.95|22753.95|22874.07|22754.07|22872.31|22752.31|10
1634651330000|2021-10-19 13:48:50|22874.19|22754.19|22876.81|22756.81|22876.81|22756.81|22874.19|22754.19|10
1634651340000|2021-10-19 13:49:00|22877.01|22757.01|22876|22756|22878.16|22758.16|22876|22756|10
1634651350000|2021-10-19 13:49:10|22876.2|22756.2|22879.63|22759.63|22879.87|22759.87|22876.2|22756.2|10
1634651360000|2021-10-19 13:49:20|22879.11|22759.11|22878.76|22758.76|22879.24|22759.24|22877.79|22757.79|10
1634651370000|2021-10-19 13:49:30|22878.67|22758.67|22880.18|22760.18|22882.23|22762.23|22878.67|22758.67|10
1634651380000|2021-10-19 13:49:40|22880.33|22760.33|22881.07|22761.07|22881.07|22761.07|22878.74|22758.74|10
1634651390000|2021-10-19 13:49:50|22881.44|22761.44|22879.29|22759.29|22883.59|22763.59|22879.26|22759.26|10
1634651400000|2021-10-19 13:50:00|22879.81|22759.81|22887.52|22767.52|22887.52|22767.52|22879.23|22759.23|10
1634651410000|2021-10-19 13:50:10|22888.44|22768.44|22893.04|22773.04|22893.07|22773.07|22888.27|22768.27|10
1634651420000|2021-10-19 13:50:20|22893.97|22773.97|22901.1|22781.1|22901.28|22781.28|22893.97|22773.97|10
1634651430000|2021-10-19 13:50:30|22902.54|22782.54|22904.3|22784.3|22904.97|22784.97|22901|22781|10
1634651440000|2021-10-19 13:50:40|22904.41|22784.41|22905.65|22785.65|22906.04|22786.04|22904.32|22784.32|10
1634651450000|2021-10-19 13:50:50|22905.83|22785.83|22907.99|22787.99|22908.81|22788.81|22905.83|22785.83|10
1634651460000|2021-10-19 13:51:00|22908.81|22788.81|22906.25|22786.25|22909.02|22789.02|22905.73|22785.73|10
1634651470000|2021-10-19 13:51:10|22906.31|22786.31|22907.24|22787.24|22907.7|22787.7|22905.75|22785.75|10
1634651480000|2021-10-19 13:51:20|22907.69|22787.69|22899.66|22779.66|22907.69|22787.69|22899.6|22779.6|10
1634651490000|2021-10-19 13:51:30|22899.24|22779.24|22901.37|22781.37|22901.52|22781.52|22898.06|22778.06|10
1634651500000|2021-10-19 13:51:40|22901.79|22781.79|22905.89|22785.89|22905.89|22785.89|22901.79|22781.79|9
1634651510000|2021-10-19 13:51:50|22905.85|22785.85|22904.98|22784.98|22905.85|22785.85|22903.06|22783.06|10
1634651520000|2021-10-19 13:52:00|22904.56|22784.56|22911.67|22791.67|22911.93|22791.93|22904.56|22784.56|10
1634651530000|2021-10-19 13:52:10|22911.73|22791.73|22914.54|22794.54|22914.61|22794.61|22911.42|22791.42|10
1634651540000|2021-10-19 13:52:20|22914.81|22794.81|22926.12|22806.12|22926.12|22806.12|22914.81|22794.81|10
1634651550000|2021-10-19 13:52:30|22925.58|22805.58|22944.57|22824.57|22944.57|22824.57|22925.58|22805.58|10
1634651560000|2021-10-19 13:52:40|22944.16|22824.16|22945.91|22825.91|22947.22|22827.22|22942.72|22822.72|10
1634651570000|2021-10-19 13:52:50|22944.69|22824.69|22945.98|22825.98|22948.9|22828.9|22944.69|22824.69|10
1634651580000|2021-10-19 13:53:00|22945.31|22825.31|22942.29|22822.29|22945.31|22825.31|22941.24|22821.24|10
1634651590000|2021-10-19 13:53:10|22942.37|22822.37|22944.35|22824.35|22947.7|22827.7|22942.37|22822.37|10
1634651600000|2021-10-19 13:53:20|22944.89|22824.89|22936.19|22816.19|22944.89|22824.89|22936.19|22816.19|10
1634651610000|2021-10-19 13:53:30|22936.43|22816.43|22939.54|22819.54|22939.54|22819.54|22936.4|22816.4|10
1634651620000|2021-10-19 13:53:40|22939.3|22819.3|22940.62|22820.62|22942.43|22822.43|22939.3|22819.3|10
1634651630000|2021-10-19 13:53:50|22941.43|22821.43|22938.96|22818.96|22941.56|22821.56|22938.06|22818.06|10
1634651640000|2021-10-19 13:54:00|22937.61|22817.61|22932.74|22812.74|22937.61|22817.61|22932.74|22812.74|9
1634651650000|2021-10-19 13:54:10|22932.69|22812.69|22936.01|22816.01|22936.01|22816.01|22932.69|22812.69|10
1634651660000|2021-10-19 13:54:20|22936.08|22816.08|22931.75|22811.75|22936.46|22816.46|22931.75|22811.75|10
1634651670000|2021-10-19 13:54:30|22928.48|22808.48|22908.61|22788.61|22932.16|22812.16|22908.61|22788.61|10
1634651680000|2021-10-19 13:54:40|22908.62|22788.62|22901.58|22781.58|22908.62|22788.62|22901.51|22781.51|10
1634651690000|2021-10-19 13:54:50|22902.04|22782.04|22890.06|22770.06|22902.04|22782.04|22890.06|22770.06|10
1634651700000|2021-10-19 13:55:00|22889.68|22769.68|22892.87|22772.87|22893.13|22773.13|22889.61|22769.61|10
1634651710000|2021-10-19 13:55:10|22893.38|22773.38|22892.56|22772.56|22896.76|22776.76|22892.56|22772.56|10
1634651720000|2021-10-19 13:55:20|22891.75|22771.75|22887.86|22767.86|22891.75|22771.75|22885.8|22765.8|10
1634651730000|2021-10-19 13:55:30|22886.96|22766.96|22890.13|22770.13|22890.79|22770.79|22886.87|22766.87|10
1634651740000|2021-10-19 13:55:40|22889.26|22769.26|22886.07|22766.07|22890.71|22770.71|22886.04|22766.04|10
1634651750000|2021-10-19 13:55:50|22886.11|22766.11|22881.06|22761.06|22886.11|22766.11|22881.06|22761.06|10
1634651760000|2021-10-19 13:56:00|22881.33|22761.33|22885.88|22765.88|22887.98|22767.98|22881.33|22761.33|10
1634651770000|2021-10-19 13:56:10|22884.91|22764.91|22888.85|22768.85|22891.49|22771.49|22884.91|22764.91|10
1634651780000|2021-10-19 13:56:20|22892.36|22772.36|22895.14|22775.14|22895.14|22775.14|22892.04|22772.04|10
1634651790000|2021-10-19 13:56:30|22894.93|22774.93|22896.25|22776.25|22897.67|22777.67|22894.71|22774.71|10
1634651800000|2021-10-19 13:56:40|22896.88|22776.88|22891.88|22771.88|22896.88|22776.88|22889.8|22769.8|9
1634651810000|2021-10-19 13:56:50|22891.61|22771.61|22892.74|22772.74|22893.54|22773.54|22891.48|22771.48|10
1634651820000|2021-10-19 13:57:00|22893.28|22773.28|22892.54|22772.54|22893.28|22773.28|22891.74|22771.74|10
1634651830000|2021-10-19 13:57:10|22892.33|22772.33|22897.83|22777.83|22897.83|22777.83|22892.33|22772.33|10
1634651840000|2021-10-19 13:57:20|22897.74|22777.74|22895.58|22775.58|22897.77|22777.77|22895.43|22775.43|9
1634651850000|2021-10-19 13:57:30|22893.61|22773.61|22888.48|22768.48|22893.61|22773.61|22887.54|22767.54|10
1634651860000|2021-10-19 13:57:40|22887.2|22767.2|22883.71|22763.71|22888.03|22768.03|22883.71|22763.71|10
1634651870000|2021-10-19 13:57:50|22882.77|22762.77|22878.62|22758.62|22882.77|22762.77|22877.79|22757.79|10
1634651880000|2021-10-19 13:58:00|22878.2|22758.2|22874.47|22754.47|22878.44|22758.44|22873.7|22753.7|10
1634651890000|2021-10-19 13:58:10|22873.31|22753.31|22877.5|22757.5|22877.5|22757.5|22873.31|22753.31|10
1634651900000|2021-10-19 13:58:20|22878.14|22758.14|22877.15|22757.15|22879.71|22759.71|22877.15|22757.15|10
1634651910000|2021-10-19 13:58:30|22877.45|22757.45|22873.59|22753.59|22877.88|22757.88|22873.59|22753.59|10
1634651920000|2021-10-19 13:58:40|22872.85|22752.85|22870.48|22750.48|22872.85|22752.85|22869.64|22749.64|10
1634651930000|2021-10-19 13:58:50|22869.28|22749.28|22862.76|22742.76|22869.28|22749.28|22862.76|22742.76|10
1634651940000|2021-10-19 13:59:00|22862.61|22742.61|22853.46|22733.46|22862.61|22742.61|22853.46|22733.46|10
1634651950000|2021-10-19 13:59:10|22855.37|22735.37|22838.44|22718.44|22855.37|22735.37|22838.44|22718.44|10
1634651960000|2021-10-19 13:59:20|22837.97|22717.97|22829.33|22709.33|22837.97|22717.97|22829.33|22709.33|10
1634651970000|2021-10-19 13:59:30|22830.16|22710.16|22825.01|22705.01|22830.16|22710.16|22824.63|22704.63|10
1634651980000|2021-10-19 13:59:40|22823.46|22703.46|22828.84|22708.84|22829|22709|22823.46|22703.46|10
1634651990000|2021-10-19 13:59:50|22830.01|22710.01|22827.72|22707.72|22831.34|22711.34|22827.72|22707.72|10
1634652000000|2021-10-19 14:00:00|22827.38|22707.38|22827.77|22707.77|22829.73|22709.73|22827.08|22707.08|10
1634652010000|2021-10-19 14:00:10|22828.72|22708.72|22833.47|22713.47|22835.3|22715.3|22828.72|22708.72|10
1634652020000|2021-10-19 14:00:20|22833.06|22713.06|22822.31|22702.31|22833.06|22713.06|22822.23|22702.23|10
1634652030000|2021-10-19 14:00:30|22820.99|22700.99|22812.34|22692.34|22820.99|22700.99|22812.34|22692.34|10
1634652040000|2021-10-19 14:00:40|22810.23|22690.23|22790.64|22670.64|22810.23|22690.23|22790.34|22670.34|10
1634652050000|2021-10-19 14:00:50|22789.49|22669.49|22787.58|22667.58|22789.49|22669.49|22781.69|22661.69|9
1634652060000|2021-10-19 14:01:00|22788.17|22668.17|22793.56|22673.56|22794.78|22674.78|22788.17|22668.17|10
1634652070000|2021-10-19 14:01:10|22793.72|22673.72|22786.61|22666.61|22793.72|22673.72|22786.61|22666.61|10
1634652080000|2021-10-19 14:01:20|22784.66|22664.66|22786.13|22666.13|22787.21|22667.21|22784.66|22664.66|10
1634652090000|2021-10-19 14:01:30|22786.27|22666.27|22796.05|22676.05|22796.05|22676.05|22786.27|22666.27|10
1634652100000|2021-10-19 14:01:40|22795.65|22675.65|22792.47|22672.47|22796.16|22676.16|22792.47|22672.47|10
1634652110000|2021-10-19 14:01:50|22792.68|22672.68|22791.2|22671.2|22792.68|22672.68|22788.74|22668.74|10
1634652120000|2021-10-19 14:02:00|22790.73|22670.73|22792.36|22672.36|22792.36|22672.36|22789.34|22669.34|10
1634652130000|2021-10-19 14:02:10|22793.07|22673.07|22794.9|22674.9|22795.77|22675.77|22793.07|22673.07|9
1634652140000|2021-10-19 14:02:20|22794.98|22674.98|22793.87|22673.87|22794.98|22674.98|22793.32|22673.32|9
1634652150000|2021-10-19 14:02:30|22794.42|22674.42|22798.08|22678.08|22798.15|22678.15|22794.42|22674.42|10
1634652160000|2021-10-19 14:02:40|22798.4|22678.4|22802.61|22682.61|22802.61|22682.61|22798.4|22678.4|10
1634652170000|2021-10-19 14:02:50|22802.28|22682.28|22806.47|22686.47|22806.47|22686.47|22802.28|22682.28|10
1634652180000|2021-10-19 14:03:00|22806.24|22686.24|22808.14|22688.14|22808.23|22688.23|22806.16|22686.16|10
1634652190000|2021-10-19 14:03:10|22808.25|22688.25|22810.22|22690.22|22810.22|22690.22|22808.21|22688.21|10
1634652200000|2021-10-19 14:03:20|22811.9|22691.9|22816|22696|22816|22696|22811.9|22691.9|10
1634652210000|2021-10-19 14:03:30|22816.34|22696.34|22819.99|22699.99|22819.99|22699.99|22816.34|22696.34|10
1634652220000|2021-10-19 14:03:40|22819.81|22699.81|22823.31|22703.31|22824.58|22704.58|22819.81|22699.81|10
1634652230000|2021-10-19 14:03:50|22822.5|22702.5|22824.55|22704.55|22824.55|22704.55|22822.01|22702.01|10
1634652240000|2021-10-19 14:04:00|22824.96|22704.96|22825.59|22705.59|22825.7|22705.7|22824.72|22704.72|10
1634652250000|2021-10-19 14:04:10|22824.82|22704.82|22823.86|22703.86|22825.07|22705.07|22823.15|22703.15|10
1634652260000|2021-10-19 14:04:20|22823.39|22703.39|22824.31|22704.31|22824.43|22704.43|22822.99|22702.99|10
1634652270000|2021-10-19 14:04:30|22823.66|22703.66|22812.01|22692.01|22823.66|22703.66|22812.01|22692.01|10
1634652280000|2021-10-19 14:04:40|22810.08|22690.08|22812.82|22692.82|22812.82|22692.82|22809.81|22689.81|10
1634652290000|2021-10-19 14:04:50|22812.64|22692.64|22814.87|22694.87|22816.7|22696.7|22812.48|22692.48|10
1634652300000|2021-10-19 14:05:00|22816.31|22696.31|22827.46|22707.46|22827.46|22707.46|22816.31|22696.31|10
1634652310000|2021-10-19 14:05:10|22826.17|22706.17|22821.81|22701.81|22828.12|22708.12|22821.81|22701.81|10
1634652320000|2021-10-19 14:05:20|22822.97|22702.97|22821.36|22701.36|22822.97|22702.97|22821.13|22701.13|10
1634652330000|2021-10-19 14:05:30|22821.32|22701.32|22826.33|22706.33|22826.33|22706.33|22821.32|22701.32|10
1634652340000|2021-10-19 14:05:40|22825.96|22705.96|22829.12|22709.12|22829.12|22709.12|22825.96|22705.96|9
1634652350000|2021-10-19 14:05:50|22829.14|22709.14|22827.62|22707.62|22834.02|22714.02|22827.62|22707.62|10
1634652360000|2021-10-19 14:06:00|22826.44|22706.44|22823.78|22703.78|22826.44|22706.44|22823.23|22703.23|10
1634652370000|2021-10-19 14:06:10|22823.62|22703.62|22826.15|22706.15|22827.42|22707.42|22821.35|22701.35|10
1634652380000|2021-10-19 14:06:20|22826.2|22706.2|22820.55|22700.55|22826.2|22706.2|22820.55|22700.55|10
1634652390000|2021-10-19 14:06:30|22820.44|22700.44|22815.93|22695.93|22821.2|22701.2|22815.93|22695.93|10
1634652400000|2021-10-19 14:06:40|22815.03|22695.03|22813.4|22693.4|22815.03|22695.03|22812.26|22692.26|10
1634652410000|2021-10-19 14:06:50|22814.05|22694.05|22812.68|22692.68|22815.14|22695.14|22812.58|22692.58|10
1634652420000|2021-10-19 14:07:00|22812.83|22692.83|22809.9|22689.9|22812.96|22692.96|22808.84|22688.84|10
1634652430000|2021-10-19 14:07:10|22809.3|22689.3|22809.23|22689.23|22811.05|22691.05|22809.23|22689.23|10
1634652440000|2021-10-19 14:07:20|22806.23|22686.23|22804.73|22684.73|22806.23|22686.23|22803.34|22683.34|10
1634652450000|2021-10-19 14:07:30|22805.88|22685.88|22811.58|22691.58|22811.58|22691.58|22805.01|22685.01|10
1634652460000|2021-10-19 14:07:40|22811.26|22691.26|22806.78|22686.78|22811.26|22691.26|22806.48|22686.48|10
1634652470000|2021-10-19 14:07:50|22806.48|22686.48|22803.38|22683.38|22806.48|22686.48|22803.38|22683.38|10
1634652480000|2021-10-19 14:08:00|22803.23|22683.23|22796.04|22676.04|22803.23|22683.23|22796.04|22676.04|10
1634652490000|2021-10-19 14:08:10|22794.23|22674.23|22783.02|22663.02|22794.23|22674.23|22783.02|22663.02|10
1634652500000|2021-10-19 14:08:20|22779.38|22659.38|22772.12|22652.12|22779.38|22659.38|22772.12|22652.12|10
1634652510000|2021-10-19 14:08:30|22771.47|22651.47|22768.37|22648.37|22771.58|22651.58|22768.37|22648.37|10
1634652520000|2021-10-19 14:08:40|22770.51|22650.51|22775.43|22655.43|22775.43|22655.43|22769.91|22649.91|10
1634652530000|2021-10-19 14:08:50|22775.17|22655.17|22780.94|22660.94|22780.94|22660.94|22775.17|22655.17|10
1634652540000|2021-10-19 14:09:00|22781.2|22661.2|22786|22666|22786.52|22666.52|22781.2|22661.2|10
1634652550000|2021-10-19 14:09:10|22785.64|22665.64|22784.71|22664.71|22785.64|22665.64|22783.65|22663.65|10
1634652560000|2021-10-19 14:09:20|22783.51|22663.51|22791.2|22671.2|22791.2|22671.2|22783.51|22663.51|10
1634652570000|2021-10-19 14:09:30|22792.08|22672.08|22794.64|22674.64|22796.05|22676.05|22790.11|22670.11|10
1634652580000|2021-10-19 14:09:40|22794.11|22674.11|22795.41|22675.41|22795.42|22675.42|22793.27|22673.27|10
1634652590000|2021-10-19 14:09:50|22795.18|22675.18|22794.12|22674.12|22795.87|22675.87|22793.23|22673.23|10
1634652600000|2021-10-19 14:10:00|22794.43|22674.43|22796.39|22676.39|22796.96|22676.96|22793.89|22673.89|10
1634652610000|2021-10-19 14:10:10|22794.45|22674.45|22785.57|22665.57|22794.45|22674.45|22785.57|22665.57|10
1634652620000|2021-10-19 14:10:20|22783.49|22663.49|22774.57|22654.57|22783.49|22663.49|22773.9|22653.9|10
1634652630000|2021-10-19 14:10:30|22773.93|22653.93|22772.97|22652.97|22773.93|22653.93|22772.08|22652.08|10
1634652640000|2021-10-19 14:10:40|22773.71|22653.71|22777.56|22657.56|22778.67|22658.67|22773.71|22653.71|10
1634652650000|2021-10-19 14:10:50|22778.59|22658.59|22780.92|22660.92|22781.01|22661.01|22778.59|22658.59|10
1634652660000|2021-10-19 14:11:00|22781.49|22661.49|22776.78|22656.78|22781.49|22661.49|22776.78|22656.78|10
1634652670000|2021-10-19 14:11:10|22776.44|22656.44|22767.99|22647.99|22776.44|22656.44|22767.99|22647.99|10
1634652680000|2021-10-19 14:11:20|22767.26|22647.26|22764.17|22644.17|22768.39|22648.39|22762.31|22642.31|10
1634652690000|2021-10-19 14:11:30|22764.11|22644.11|22765.06|22645.06|22765.88|22645.88|22763.71|22643.71|10
1634652700000|2021-10-19 14:11:40|22765.79|22645.79|22766.09|22646.09|22767.8|22647.8|22765.69|22645.69|10
1634652710000|2021-10-19 14:11:50|22766.86|22646.86|22763.34|22643.34|22766.86|22646.86|22762.44|22642.44|10
1634652720000|2021-10-19 14:12:00|22763.23|22643.23|22763.86|22643.86|22763.86|22643.86|22761.6|22641.6|9
1634652730000|2021-10-19 14:12:10|22764.31|22644.31|22765.29|22645.29|22766.18|22646.18|22763.41|22643.41|9
1634652740000|2021-10-19 14:12:20|22765.62|22645.62|22760.86|22640.86|22765.62|22645.62|22760.86|22640.86|10
1634652750000|2021-10-19 14:12:30|22761.15|22641.15|22763.29|22643.29|22764.24|22644.24|22759.97|22639.97|10
1634652760000|2021-10-19 14:12:40|22763.48|22643.48|22761.33|22641.33|22763.59|22643.59|22761.33|22641.33|10
1634652770000|2021-10-19 14:12:50|22761.03|22641.03|22761.87|22641.87|22763.44|22643.44|22760.91|22640.91|10
1634652780000|2021-10-19 14:13:00|22761.92|22641.92|22755.26|22635.26|22761.92|22641.92|22755.26|22635.26|10
1634652790000|2021-10-19 14:13:10|22755.16|22635.16|22757.6|22637.6|22757.6|22637.6|22754.84|22634.84|10
1634652800000|2021-10-19 14:13:20|22757.05|22637.05|22755.86|22635.86|22757.33|22637.33|22754.68|22634.68|10
1634652810000|2021-10-19 14:13:30|22754.94|22634.94|22757.43|22637.43|22757.43|22637.43|22754.94|22634.94|10
1634652820000|2021-10-19 14:13:40|22758.22|22638.22|22757.81|22637.81|22758.67|22638.67|22757.32|22637.32|10
1634652830000|2021-10-19 14:13:50|22757.83|22637.83|22761.75|22641.75|22762.32|22642.32|22757.83|22637.83|10
1634652840000|2021-10-19 14:14:00|22763.02|22643.02|22767.44|22647.44|22767.44|22647.44|22763.02|22643.02|10
1634652850000|2021-10-19 14:14:10|22768.72|22648.72|22773.29|22653.29|22774.1|22654.1|22768.72|22648.72|10
1634652860000|2021-10-19 14:14:20|22773.76|22653.76|22778.99|22658.99|22778.99|22658.99|22773.76|22653.76|10
1634652870000|2021-10-19 14:14:30|22778.04|22658.04|22778.26|22658.26|22778.26|22658.26|22776.05|22656.05|10
1634652880000|2021-10-19 14:14:40|22778.23|22658.23|22776.35|22656.35|22779.85|22659.85|22776.35|22656.35|8
1634652890000|2021-10-19 14:14:50|22776.45|22656.45|22769.01|22649.01|22776.45|22656.45|22769.01|22649.01|10
1634652900000|2021-10-19 14:15:00|22768.85|22648.85|22765.37|22645.37|22768.85|22648.85|22765.37|22645.37|10
1634652910000|2021-10-19 14:15:10|22765.41|22645.41|22763.61|22643.61|22765.41|22645.41|22763.61|22643.61|10
1634652920000|2021-10-19 14:15:20|22763.45|22643.45|22757.19|22637.19|22763.45|22643.45|22757.19|22637.19|10
1634652930000|2021-10-19 14:15:30|22757.04|22637.04|22752.63|22632.63|22757.35|22637.35|22752.62|22632.62|10
1634652940000|2021-10-19 14:15:40|22752.4|22632.4|22751.92|22631.92|22753.14|22633.14|22750.82|22630.82|10
1634652950000|2021-10-19 14:15:50|22751.81|22631.81|22760.33|22640.33|22760.33|22640.33|22751.81|22631.81|10
1634652960000|2021-10-19 14:16:00|22760.7|22640.7|22766.68|22646.68|22766.68|22646.68|22760.7|22640.7|10
1634652970000|2021-10-19 14:16:10|22766.49|22646.49|22767.77|22647.77|22767.77|22647.77|22766.42|22646.42|9
1634652980000|2021-10-19 14:16:20|22767.74|22647.74|22765.35|22645.35|22768.67|22648.67|22764.18|22644.18|10
1634652990000|2021-10-19 14:16:30|22766.2|22646.2|22767.21|22647.21|22767.6|22647.6|22765.23|22645.23|10
1634653000000|2021-10-19 14:16:40|22767.32|22647.32|22774.75|22654.75|22774.75|22654.75|22767.32|22647.32|10
1634653010000|2021-10-19 14:16:50|22775.07|22655.07|22788.94|22668.94|22788.94|22668.94|22775.07|22655.07|10
1634653020000|2021-10-19 14:17:00|22788.72|22668.72|22787.25|22667.25|22789.08|22669.08|22787.25|22667.25|10
1634653030000|2021-10-19 14:17:10|22786.95|22666.95|22787.69|22667.69|22788.06|22668.06|22786.34|22666.34|9
1634653040000|2021-10-19 14:17:20|22787.58|22667.58|22790.62|22670.62|22790.62|22670.62|22787.36|22667.36|10
1634653050000|2021-10-19 14:17:30|22790.6|22670.6|22791.12|22671.12|22791.12|22671.12|22789.46|22669.46|10
1634653060000|2021-10-19 14:17:40|22791.08|22671.08|22790.66|22670.66|22791.71|22671.71|22790.37|22670.37|10
1634653070000|2021-10-19 14:17:50|22790.9|22670.9|22789.15|22669.15|22790.9|22670.9|22789.15|22669.15|10
1634653080000|2021-10-19 14:18:00|22789.28|22669.28|22790.72|22670.72|22791.64|22671.64|22789.28|22669.28|10
1634653090000|2021-10-19 14:18:10|22791.32|22671.32|22790.58|22670.58|22791.73|22671.73|22790.52|22670.52|10
1634653100000|2021-10-19 14:18:20|22790.79|22670.79|22795.93|22675.93|22795.93|22675.93|22790.79|22670.79|10
1634653110000|2021-10-19 14:18:30|22795.84|22675.84|22795.97|22675.97|22796.54|22676.54|22795.84|22675.84|10
1634653120000|2021-10-19 14:18:40|22795.95|22675.95|22797.26|22677.26|22797.67|22677.67|22795.95|22675.95|10
1634653130000|2021-10-19 14:18:50|22796.44|22676.44|22799.03|22679.03|22799.72|22679.72|22795.96|22675.96|10
1634653140000|2021-10-19 14:19:00|22798.81|22678.81|22798.4|22678.4|22799.28|22679.28|22797.82|22677.82|10
1634653150000|2021-10-19 14:19:10|22797.73|22677.73|22799.3|22679.3|22800.3|22680.3|22797.73|22677.73|9
1634653160000|2021-10-19 14:19:20|22799.32|22679.32|22803.03|22683.03|22803.03|22683.03|22799.32|22679.32|10
1634653170000|2021-10-19 14:19:30|22802.91|22682.91|22804.56|22684.56|22804.56|22684.56|22802.48|22682.48|8
1634653180000|2021-10-19 14:19:40|22804.04|22684.04|22803.32|22683.32|22804.27|22684.27|22803.06|22683.06|10
1634653190000|2021-10-19 14:19:50|22803.29|22683.29|22804.23|22684.23|22805.28|22685.28|22803.29|22683.29|10
1634653200000|2021-10-19 14:20:00|22803.68|22683.68|22800.05|22680.05|22803.74|22683.74|22799.55|22679.55|10
1634653210000|2021-10-19 14:20:10|22799.19|22679.19|22794.55|22674.55|22799.19|22679.19|22794.55|22674.55|10
1634653220000|2021-10-19 14:20:20|22794.4|22674.4|22791.29|22671.29|22794.4|22674.4|22791.08|22671.08|10
1634653230000|2021-10-19 14:20:30|22791.5|22671.5|22790.58|22670.58|22791.9|22671.9|22790.46|22670.46|10
1634653240000|2021-10-19 14:20:40|22791.02|22671.02|22790.38|22670.38|22791.02|22671.02|22790|22670|9
1634653250000|2021-10-19 14:20:50|22789.75|22669.75|22787.37|22667.37|22789.75|22669.75|22787.37|22667.37|10
1634653260000|2021-10-19 14:21:00|22787.61|22667.61|22788.21|22668.21|22788.21|22668.21|22787.33|22667.33|9
1634653270000|2021-10-19 14:21:10|22788.04|22668.04|22789.28|22669.28|22789.28|22669.28|22787.97|22667.97|10
1634653280000|2021-10-19 14:21:20|22789.39|22669.39|22789.22|22669.22|22789.87|22669.87|22789.11|22669.11|10
1634653290000|2021-10-19 14:21:30|22789.13|22669.13|22790.65|22670.65|22791.43|22671.43|22789.13|22669.13|9
1634653300000|2021-10-19 14:21:40|22790.34|22670.34|22787.75|22667.75|22790.34|22670.34|22787.75|22667.75|10
1634653310000|2021-10-19 14:21:50|22787.21|22667.21|22783.55|22663.55|22787.21|22667.21|22783.55|22663.55|10
1634653320000|2021-10-19 14:22:00|22783.67|22663.67|22778.97|22658.97|22783.72|22663.72|22778.97|22658.97|10
1634653330000|2021-10-19 14:22:10|22778.89|22658.89|22771.73|22651.73|22778.91|22658.91|22771.73|22651.73|10
1634653340000|2021-10-19 14:22:20|22772.03|22652.03|22770.52|22650.52|22772.03|22652.03|22768.93|22648.93|10
1634653350000|2021-10-19 14:22:30|22771.47|22651.47|22772.26|22652.26|22772.8|22652.8|22771.07|22651.07|10
1634653360000|2021-10-19 14:22:40|22770.6|22650.6|22766.53|22646.53|22771.5|22651.5|22766.53|22646.53|10
1634653370000|2021-10-19 14:22:50|22766.46|22646.46|22762.84|22642.84|22766.69|22646.69|22762.84|22642.84|10
1634653380000|2021-10-19 14:23:00|22762.8|22642.8|22759.85|22639.85|22762.8|22642.8|22759.85|22639.85|10
1634653390000|2021-10-19 14:23:10|22759.57|22639.57|22757.75|22637.75|22760.48|22640.48|22757.75|22637.75|10
1634653400000|2021-10-19 14:23:20|22757.82|22637.82|22759.68|22639.68|22759.83|22639.83|22757.82|22637.82|10
1634653410000|2021-10-19 14:23:30|22759.7|22639.7|22753.21|22633.21|22759.7|22639.7|22753.21|22633.21|10
1634653420000|2021-10-19 14:23:40|22752.12|22632.12|22744.98|22624.98|22752.12|22632.12|22744.98|22624.98|10
1634653430000|2021-10-19 14:23:50|22743.86|22623.86|22738.72|22618.72|22744.57|22624.57|22737.07|22617.07|10
1634653440000|2021-10-19 14:24:00|22739.31|22619.31|22729.39|22609.39|22739.87|22619.87|22729.39|22609.39|10
1634653450000|2021-10-19 14:24:10|22728.69|22608.69|22729.59|22609.59|22730.49|22610.49|22728.36|22608.36|10
1634653460000|2021-10-19 14:24:20|22731.42|22611.42|22732.38|22612.38|22733.03|22613.03|22731.42|22611.42|10
1634653470000|2021-10-19 14:24:30|22732.82|22612.82|22732.81|22612.81|22733.26|22613.26|22731.62|22611.62|9
1634653480000|2021-10-19 14:24:40|22732.34|22612.34|22735|22615|22735|22615|22732.34|22612.34|10
1634653490000|2021-10-19 14:24:50|22734.57|22614.57|22734.78|22614.78|22735.55|22615.55|22734.14|22614.14|10
1634653500000|2021-10-19 14:25:00|22735.07|22615.07|22727.74|22607.74|22735.07|22615.07|22727.74|22607.74|10
1634653510000|2021-10-19 14:25:10|22726.04|22606.04|22722.78|22602.78|22727.09|22607.09|22721.93|22601.93|10
1634653520000|2021-10-19 14:25:20|22722.61|22602.61|22712.42|22592.42|22723.24|22603.24|22712.42|22592.42|10
1634653530000|2021-10-19 14:25:30|22712.25|22592.25|22705.73|22585.73|22712.49|22592.49|22705.73|22585.73|10
1634653540000|2021-10-19 14:25:40|22704.45|22584.45|22698.84|22578.84|22704.73|22584.73|22696.7|22576.7|10
1634653550000|2021-10-19 14:25:50|22696.96|22576.96|22683.56|22563.56|22696.96|22576.96|22682.48|22562.48|10
1634653560000|2021-10-19 14:26:00|22682.75|22562.75|22608.48|22488.48|22682.75|22562.75|22607.81|22487.81|10
1634653570000|2021-10-19 14:26:10|22598.59|22478.59|22559.41|22439.41|22598.59|22478.59|22558.31|22438.31|10
1634653580000|2021-10-19 14:26:20|22560.67|22440.67|22562.71|22442.71|22578.85|22458.85|22560.67|22440.67|10
1634653590000|2021-10-19 14:26:30|22562.06|22442.06|22545.84|22425.84|22562.06|22442.06|22543.08|22423.08|10
1634653600000|2021-10-19 14:26:40|22547.33|22427.33|22534.06|22414.06|22548.35|22428.35|22532.48|22412.48|10
1634653610000|2021-10-19 14:26:50|22533.15|22413.15|22504.43|22384.43|22533.15|22413.15|22504.43|22384.43|10
1634653620000|2021-10-19 14:27:00|22500.49|22380.49|22471.08|22351.08|22500.49|22380.49|22471.08|22351.08|10
1634653630000|2021-10-19 14:27:10|22469.47|22349.47|22465.57|22345.57|22469.47|22349.47|22455.81|22335.81|10
1634653640000|2021-10-19 14:27:20|22465.6|22345.6|22473.83|22353.83|22475.67|22355.67|22465.6|22345.6|10
1634653650000|2021-10-19 14:27:30|22479.4|22359.4|22503.31|22383.31|22503.31|22383.31|22479.4|22359.4|10
1634653660000|2021-10-19 14:27:40|22507.9|22387.9|22511.19|22391.19|22513.39|22393.39|22507.9|22387.9|10
1634653670000|2021-10-19 14:27:50|22512.34|22392.34|22520.44|22400.44|22520.44|22400.44|22512.34|22392.34|10
1634653680000|2021-10-19 14:28:00|22520.41|22400.41|22537.52|22417.52|22537.52|22417.52|22520.41|22400.41|10
1634653690000|2021-10-19 14:28:10|22538.94|22418.94|22550.3|22430.3|22550.3|22430.3|22538.94|22418.94|10
1634653700000|2021-10-19 14:28:20|22553.18|22433.18|22560.47|22440.47|22562.32|22442.32|22553.18|22433.18|10
1634653710000|2021-10-19 14:28:30|22563.5|22443.5|22566.45|22446.45|22566.45|22446.45|22561.4|22441.4|10
1634653720000|2021-10-19 14:28:40|22565.77|22445.77|22567.7|22447.7|22568.83|22448.83|22565.13|22445.13|10
1634653730000|2021-10-19 14:28:50|22568.36|22448.36|22575.11|22455.11|22575.11|22455.11|22568.36|22448.36|10
1634653740000|2021-10-19 14:29:00|22576.76|22456.76|22582.52|22462.52|22582.52|22462.52|22574.07|22454.07|10
1634653750000|2021-10-19 14:29:10|22583.08|22463.08|22570.28|22450.28|22583.08|22463.08|22570.28|22450.28|10
1634653760000|2021-10-19 14:29:20|22571.66|22451.66|22554.05|22434.05|22571.66|22451.66|22554.05|22434.05|10
1634653770000|2021-10-19 14:29:30|22553.84|22433.84|22549.36|22429.36|22555.76|22435.76|22549.36|22429.36|10
1634653780000|2021-10-19 14:29:40|22549.99|22429.99|22549.03|22429.03|22549.99|22429.99|22547.04|22427.04|10
1634653790000|2021-10-19 14:29:50|22548.45|22428.45|22545.76|22425.76|22548.45|22428.45|22544.21|22424.21|10
1634653800000|2021-10-19 14:30:00|22545.53|22425.53|22549.76|22429.76|22550.51|22430.51|22543.36|22423.36|9
1634653810000|2021-10-19 14:30:10|22548.68|22428.68|22536.57|22416.57|22548.68|22428.68|22536.57|22416.57|10
1634653820000|2021-10-19 14:30:20|22536.11|22416.11|22520.94|22400.94|22536.11|22416.11|22519.7|22399.7|10
1634653830000|2021-10-19 14:30:30|22522.66|22402.66|22501.15|22381.15|22524.32|22404.32|22501.15|22381.15|10
1634653840000|2021-10-19 14:30:40|22500.66|22380.66|22513.67|22393.67|22513.67|22393.67|22500.66|22380.66|10
1634653850000|2021-10-19 14:30:50|22515.61|22395.61|22528.81|22408.81|22528.81|22408.81|22515.61|22395.61|10
1634653860000|2021-10-19 14:31:00|22527.73|22407.73|22533.79|22413.79|22533.79|22413.79|22527.73|22407.73|10
1634653870000|2021-10-19 14:31:10|22534.2|22414.2|22548.05|22428.05|22548.05|22428.05|22534.2|22414.2|10
1634653880000|2021-10-19 14:31:20|22549.23|22429.23|22561.23|22441.23|22561.23|22441.23|22548.96|22428.96|10
1634653890000|2021-10-19 14:31:30|22560.86|22440.86|22576.9|22456.9|22576.9|22456.9|22560.86|22440.86|10
1634653900000|2021-10-19 14:31:40|22576.4|22456.4|22574.1|22454.1|22576.56|22456.56|22574.1|22454.1|10
1634653910000|2021-10-19 14:31:50|22575.02|22455.02|22589.66|22469.66|22589.66|22469.66|22574.68|22454.68|10
1634653920000|2021-10-19 14:32:00|22590.23|22470.23|22589.28|22469.28|22592.32|22472.32|22589.28|22469.28|10
1634653930000|2021-10-19 14:32:10|22587.42|22467.42|22586.09|22466.09|22587.42|22467.42|22583.62|22463.62|10
1634653940000|2021-10-19 14:32:20|22585.78|22465.78|22597.14|22477.14|22597.14|22477.14|22585.78|22465.78|10
1634653950000|2021-10-19 14:32:30|22597.12|22477.12|22598.21|22478.21|22600.52|22480.52|22597.12|22477.12|10
1634653960000|2021-10-19 14:32:40|22599.97|22479.97|22592.34|22472.34|22599.97|22479.97|22591.88|22471.88|10
1634653970000|2021-10-19 14:32:50|22593.14|22473.14|22592.43|22472.43|22593.64|22473.64|22591.71|22471.71|10
1634653980000|2021-10-19 14:33:00|22592.09|22472.09|22590.93|22470.93|22592.26|22472.26|22590.65|22470.65|9
1634653990000|2021-10-19 14:33:10|22590.73|22470.73|22583.77|22463.77|22590.73|22470.73|22583.77|22463.77|10
1634654000000|2021-10-19 14:33:20|22581.79|22461.79|22568.48|22448.48|22581.79|22461.79|22568.48|22448.48|10
1634654010000|2021-10-19 14:33:30|22568.07|22448.07|22553.79|22433.79|22568.07|22448.07|22552.99|22432.99|10
1634654020000|2021-10-19 14:33:40|22555.47|22435.47|22550.35|22430.35|22555.47|22435.47|22550.35|22430.35|10
1634654030000|2021-10-19 14:33:50|22549.93|22429.93|22548.7|22428.7|22551.76|22431.76|22548.7|22428.7|10
1634654040000|2021-10-19 14:34:00|22546.92|22426.92|22544.32|22424.32|22547.1|22427.1|22544.07|22424.07|10
1634654050000|2021-10-19 14:34:10|22543.7|22423.7|22546.63|22426.63|22549.21|22429.21|22543.7|22423.7|10
1634654060000|2021-10-19 14:34:20|22545.41|22425.41|22541.03|22421.03|22545.41|22425.41|22541.03|22421.03|10
1634654070000|2021-10-19 14:34:30|22541.25|22421.25|22537.6|22417.6|22541.25|22421.25|22536.97|22416.97|10
1634654080000|2021-10-19 14:34:40|22537.03|22417.03|22536.99|22416.99|22537.4|22417.4|22535.28|22415.28|10
1634654090000|2021-10-19 14:34:50|22537.66|22417.66|22541.09|22421.09|22541.63|22421.63|22537.66|22417.66|10
1634654100000|2021-10-19 14:35:00|22541.57|22421.57|22545.5|22425.5|22545.5|22425.5|22541.57|22421.57|10
1634654110000|2021-10-19 14:35:10|22544.25|22424.25|22541.9|22421.9|22544.76|22424.76|22541.36|22421.36|10
1634654120000|2021-10-19 14:35:20|22541.55|22421.55|22546.43|22426.43|22547.3|22427.3|22541.55|22421.55|10
1634654130000|2021-10-19 14:35:30|22545.38|22425.38|22549.15|22429.15|22549.15|22429.15|22544.71|22424.71|10
1634654140000|2021-10-19 14:35:40|22550.14|22430.14|22558.27|22438.27|22558.27|22438.27|22550.14|22430.14|10
1634654150000|2021-10-19 14:35:50|22559.74|22439.74|22564.38|22444.38|22565.31|22445.31|22559.74|22439.74|9
1634654160000|2021-10-19 14:36:00|22566.69|22446.69|22573.63|22453.63|22573.63|22453.63|22566.65|22446.65|10
1634654170000|2021-10-19 14:36:10|22572.66|22452.66|22564.3|22444.3|22572.66|22452.66|22564.28|22444.28|10
1634654180000|2021-10-19 14:36:20|22564.19|22444.19|22567.61|22447.61|22568.64|22448.64|22564.19|22444.19|10
1634654190000|2021-10-19 14:36:30|22566.7|22446.7|22567.04|22447.04|22567.04|22447.04|22564.93|22444.93|10
1634654200000|2021-10-19 14:36:40|22566.89|22446.89|22571.23|22451.23|22572.15|22452.15|22566.89|22446.89|10
1634654210000|2021-10-19 14:36:50|22570.86|22450.86|22567.12|22447.12|22570.86|22450.86|22567.07|22447.07|10
1634654220000|2021-10-19 14:37:00|22567.41|22447.41|22567.78|22447.78|22568.95|22448.95|22567.31|22447.31|10
1634654230000|2021-10-19 14:37:10|22567.75|22447.75|22568.63|22448.63|22568.95|22448.95|22567.75|22447.75|9
1634654240000|2021-10-19 14:37:20|22569.07|22449.07|22568.43|22448.43|22569.07|22449.07|22567.89|22447.89|10
1634654250000|2021-10-19 14:37:30|22568.51|22448.51|22570.71|22450.71|22571.3|22451.3|22568.51|22448.51|10
1634654260000|2021-10-19 14:37:40|22570.63|22450.63|22578.46|22458.46|22578.46|22458.46|22570.63|22450.63|10
1634654270000|2021-10-19 14:37:50|22578.5|22458.5|22577.79|22457.79|22580.42|22460.42|22577.79|22457.79|10
1634654280000|2021-10-19 14:38:00|22576.58|22456.58|22566.04|22446.04|22576.58|22456.58|22566.04|22446.04|10
1634654290000|2021-10-19 14:38:10|22565.47|22445.47|22571.3|22451.3|22571.3|22451.3|22562.8|22442.8|10
1634654300000|2021-10-19 14:38:20|22571.96|22451.96|22574.85|22454.85|22574.85|22454.85|22571.38|22451.38|10
1634654310000|2021-10-19 14:38:30|22575.16|22455.16|22576.19|22456.19|22576.91|22456.91|22574.7|22454.7|10
1634654320000|2021-10-19 14:38:40|22576.66|22456.66|22580.19|22460.19|22580.19|22460.19|22576.66|22456.66|10
1634654330000|2021-10-19 14:38:50|22579.43|22459.43|22578.45|22458.45|22580.32|22460.32|22578.45|22458.45|10
1634654340000|2021-10-19 14:39:00|22577.82|22457.82|22574.86|22454.86|22579.03|22459.03|22574.86|22454.86|10
1634654350000|2021-10-19 14:39:10|22575.37|22455.37|22573.9|22453.9|22575.45|22455.45|22573.9|22453.9|10
1634654360000|2021-10-19 14:39:20|22574.78|22454.78|22574.59|22454.59|22575.12|22455.12|22573.55|22453.55|10
1634654370000|2021-10-19 14:39:30|22575.04|22455.04|22572.67|22452.67|22575.66|22455.66|22572.67|22452.67|10
1634654380000|2021-10-19 14:39:40|22572.01|22452.01|22573.4|22453.4|22573.4|22453.4|22571.92|22451.92|10
1634654390000|2021-10-19 14:39:50|22575.23|22455.23|22576.12|22456.12|22576.42|22456.42|22575.13|22455.13|10
1634654400000|2021-10-19 14:40:00|22577.12|22457.12|22573.13|22453.13|22577.12|22457.12|22573.06|22453.06|10
1634654410000|2021-10-19 14:40:10|22572.47|22452.47|22569.36|22449.36|22572.47|22452.47|22568.92|22448.92|10
1634654420000|2021-10-19 14:40:20|22568.89|22448.89|22563.36|22443.36|22568.89|22448.89|22563.05|22443.05|10
1634654430000|2021-10-19 14:40:30|22561.63|22441.63|22558.61|22438.61|22561.63|22441.63|22558.13|22438.13|10
1634654440000|2021-10-19 14:40:40|22559.84|22439.84|22566.12|22446.12|22566.57|22446.57|22559.84|22439.84|10
1634654450000|2021-10-19 14:40:50|22566.87|22446.87|22567.47|22447.47|22567.47|22447.47|22565.55|22445.55|10
1634654460000|2021-10-19 14:41:00|22567.72|22447.72|22575.27|22455.27|22575.27|22455.27|22567.72|22447.72|10
1634654470000|2021-10-19 14:41:10|22575.77|22455.77|22578.21|22458.21|22578.21|22458.21|22575.77|22455.77|10
1634654480000|2021-10-19 14:41:20|22578.82|22458.82|22581.09|22461.09|22581.09|22461.09|22578.75|22458.75|9
1634654490000|2021-10-19 14:41:30|22581.28|22461.28|22580.51|22460.51|22581.97|22461.97|22580.51|22460.51|10
1634654500000|2021-10-19 14:41:40|22578.7|22458.7|22578.66|22458.66|22579.92|22459.92|22578.06|22458.06|10
1634654510000|2021-10-19 14:41:50|22578|22458|22580.19|22460.19|22580.19|22460.19|22577.69|22457.69|10
1634654520000|2021-10-19 14:42:00|22580.59|22460.59|22582.79|22462.79|22583.44|22463.44|22580.59|22460.59|10
1634654530000|2021-10-19 14:42:10|22582.86|22462.86|22579.67|22459.67|22582.99|22462.99|22579.67|22459.67|10
1634654540000|2021-10-19 14:42:20|22579.21|22459.21|22577.8|22457.8|22579.67|22459.67|22577.41|22457.41|10
1634654550000|2021-10-19 14:42:30|22579.13|22459.13|22577.44|22457.44|22579.88|22459.88|22577.44|22457.44|10
1634654560000|2021-10-19 14:42:40|22577.49|22457.49|22581.35|22461.35|22581.77|22461.77|22577.49|22457.49|10
1634654570000|2021-10-19 14:42:50|22581.38|22461.38|22581.44|22461.44|22585.66|22465.66|22581.38|22461.38|10
1634654580000|2021-10-19 14:43:00|22580.85|22460.85|22581.22|22461.22|22581.35|22461.35|22579.73|22459.73|10
1634654590000|2021-10-19 14:43:10|22581.37|22461.37|22587.54|22467.54|22587.54|22467.54|22581.37|22461.37|10
1634654600000|2021-10-19 14:43:20|22585.98|22465.98|22593.63|22473.63|22593.63|22473.63|22585.98|22465.98|9
1634654610000|2021-10-19 14:43:30|22594.02|22474.02|22603.12|22483.12|22603.12|22483.12|22594.02|22474.02|10
1634654620000|2021-10-19 14:43:40|22603.22|22483.22|22606.56|22486.56|22606.69|22486.69|22603.22|22483.22|10
1634654630000|2021-10-19 14:43:50|22605.95|22485.95|22607.69|22487.69|22607.69|22487.69|22604.44|22484.44|10
1634654640000|2021-10-19 14:44:00|22607.97|22487.97|22609.94|22489.94|22610.41|22490.41|22607.97|22487.97|10
1634654650000|2021-10-19 14:44:10|22610.17|22490.17|22617.17|22497.17|22617.17|22497.17|22610.01|22490.01|9
1634654660000|2021-10-19 14:44:20|22617.93|22497.93|22628.68|22508.68|22628.68|22508.68|22617.93|22497.93|10
1634654670000|2021-10-19 14:44:30|22628.87|22508.87|22632.52|22512.52|22633.28|22513.28|22628.81|22508.81|10
1634654680000|2021-10-19 14:44:40|22631.93|22511.93|22635.35|22515.35|22636.39|22516.39|22631.93|22511.93|10
1634654690000|2021-10-19 14:44:50|22633.48|22513.48|22634.35|22514.35|22634.35|22514.35|22632.81|22512.81|10
1634654700000|2021-10-19 14:45:00|22634.21|22514.21|22636.5|22516.5|22636.5|22516.5|22634.21|22514.21|10
1634654710000|2021-10-19 14:45:10|22636.37|22516.37|22645.7|22525.7|22645.7|22525.7|22636.37|22516.37|10
1634654720000|2021-10-19 14:45:20|22647.38|22527.38|22658.63|22538.63|22658.63|22538.63|22647.38|22527.38|10
1634654730000|2021-10-19 14:45:30|22658.39|22538.39|22658.3|22538.3|22660.59|22540.59|22657.51|22537.51|10
1634654740000|2021-10-19 14:45:40|22657.51|22537.51|22647.11|22527.11|22658.87|22538.87|22647.11|22527.11|10
1634654750000|2021-10-19 14:45:50|22645.08|22525.08|22649.74|22529.74|22649.74|22529.74|22640.99|22520.99|10
1634654760000|2021-10-19 14:46:00|22650.42|22530.42|22657.42|22537.42|22658.82|22538.82|22650.42|22530.42|10
1634654770000|2021-10-19 14:46:10|22655.94|22535.94|22655.15|22535.15|22655.94|22535.94|22654.22|22534.22|10
1634654780000|2021-10-19 14:46:20|22654.98|22534.98|22645.3|22525.3|22654.98|22534.98|22645.3|22525.3|10
1634654790000|2021-10-19 14:46:30|22646.46|22526.46|22641.18|22521.18|22646.46|22526.46|22641.18|22521.18|10
1634654800000|2021-10-19 14:46:40|22641.57|22521.57|22648.11|22528.11|22648.11|22528.11|22641.57|22521.57|10
1634654810000|2021-10-19 14:46:50|22648.45|22528.45|22648.18|22528.18|22649.58|22529.58|22648.18|22528.18|10
1634654820000|2021-10-19 14:47:00|22649.74|22529.74|22653.3|22533.3|22654.63|22534.63|22649.16|22529.16|10
1634654830000|2021-10-19 14:47:10|22654.3|22534.3|22655.68|22535.68|22656.07|22536.07|22654.3|22534.3|10
1634654840000|2021-10-19 14:47:20|22655.27|22535.27|22660.92|22540.92|22660.92|22540.92|22655.27|22535.27|10
1634654850000|2021-10-19 14:47:30|22661.39|22541.39|22665.98|22545.98|22665.98|22545.98|22661.39|22541.39|10
1634654860000|2021-10-19 14:47:40|22666.51|22546.51|22668.88|22548.88|22669.5|22549.5|22666.51|22546.51|10
1634654870000|2021-10-19 14:47:50|22672.67|22552.67|22671.68|22551.68|22672.67|22552.67|22669.74|22549.74|10
1634654880000|2021-10-19 14:48:00|22673.07|22553.07|22679.37|22559.37|22679.37|22559.37|22672.58|22552.58|10
1634654890000|2021-10-19 14:48:10|22680.68|22560.68|22686.17|22566.17|22687.64|22567.64|22680.07|22560.07|10
1634654900000|2021-10-19 14:48:20|22687.32|22567.32|22682.99|22562.99|22687.32|22567.32|22682.99|22562.99|10
1634654910000|2021-10-19 14:48:30|22683.89|22563.89|22679.61|22559.61|22683.89|22563.89|22679.37|22559.37|10
1634654920000|2021-10-19 14:48:40|22679.96|22559.96|22678.84|22558.84|22680.77|22560.77|22678.26|22558.26|10
1634654930000|2021-10-19 14:48:50|22677.58|22557.58|22673.42|22553.42|22677.58|22557.58|22673.42|22553.42|10
1634654940000|2021-10-19 14:49:00|22673.82|22553.82|22673.27|22553.27|22675.29|22555.29|22673.27|22553.27|10
1634654950000|2021-10-19 14:49:10|22672.79|22552.79|22673.21|22553.21|22674|22554|22672.46|22552.46|10
1634654960000|2021-10-19 14:49:20|22673.04|22553.04|22675.63|22555.63|22675.63|22555.63|22672.7|22552.7|10
1634654970000|2021-10-19 14:49:30|22676.71|22556.71|22679.04|22559.04|22679.04|22559.04|22676.71|22556.71|9
1634654980000|2021-10-19 14:49:40|22680.22|22560.22|22684.42|22564.42|22684.42|22564.42|22679.66|22559.66|10
1634654990000|2021-10-19 14:49:50|22685.87|22565.87|22688.89|22568.89|22688.89|22568.89|22685.17|22565.17|10
1634655000000|2021-10-19 14:50:00|22687.57|22567.57|22688.52|22568.52|22688.52|22568.52|22685.92|22565.92|10
1634655010000|2021-10-19 14:50:10|22687.68|22567.68|22685.58|22565.58|22688.14|22568.14|22684.89|22564.89|9
1634655020000|2021-10-19 14:50:20|22685.14|22565.14|22685.47|22565.47|22685.47|22565.47|22684.02|22564.02|9
1634655030000|2021-10-19 14:50:30|22685.61|22565.61|22688.89|22568.89|22689.22|22569.22|22685.21|22565.21|10
1634655040000|2021-10-19 14:50:40|22688.93|22568.93|22689.02|22569.02|22690.9|22570.9|22688.93|22568.93|10
1634655050000|2021-10-19 14:50:50|22689.07|22569.07|22684.41|22564.41|22689.07|22569.07|22684.41|22564.41|10
1634655060000|2021-10-19 14:51:00|22684.5|22564.5|22685.09|22565.09|22685.29|22565.29|22682.55|22562.55|10
1634655070000|2021-10-19 14:51:10|22683.91|22563.91|22682.4|22562.4|22684.58|22564.58|22681.77|22561.77|9
1634655080000|2021-10-19 14:51:20|22682.12|22562.12|22682.01|22562.01|22682.73|22562.73|22681.95|22561.95|9
1634655090000|2021-10-19 14:51:30|22682|22562|22683.9|22563.9|22684.13|22564.13|22682|22562|10
1634655100000|2021-10-19 14:51:40|22684.23|22564.23|22685.91|22565.91|22685.91|22565.91|22684.18|22564.18|9
1634655110000|2021-10-19 14:51:50|22687.33|22567.33|22687|22567|22687.53|22567.53|22686.87|22566.87|9
1634655120000|2021-10-19 14:52:00|22687.15|22567.15|22685.59|22565.59|22687.15|22567.15|22685.23|22565.23|10
1634655130000|2021-10-19 14:52:10|22687.44|22567.44|22690.46|22570.46|22690.46|22570.46|22687.17|22567.17|10
1634655140000|2021-10-19 14:52:20|22690.51|22570.51|22695.94|22575.94|22695.96|22575.96|22690.51|22570.51|10
1634655150000|2021-10-19 14:52:30|22697.04|22577.04|22700.42|22580.42|22700.63|22580.63|22696.18|22576.18|10
1634655160000|2021-10-19 14:52:40|22700.36|22580.36|22700.19|22580.19|22701.98|22581.98|22700.19|22580.19|10
1634655170000|2021-10-19 14:52:50|22700.87|22580.87|22699.51|22579.51|22701.91|22581.91|22698.28|22578.28|10
1634655180000|2021-10-19 14:53:00|22700.49|22580.49|22702.69|22582.69|22702.69|22582.69|22699.81|22579.81|10
1634655190000|2021-10-19 14:53:10|22703.03|22583.03|22700.55|22580.55|22703.24|22583.24|22700.55|22580.55|10
1634655200000|2021-10-19 14:53:20|22700.61|22580.61|22701.64|22581.64|22702.26|22582.26|22700.61|22580.61|10
1634655210000|2021-10-19 14:53:30|22701.1|22581.1|22701.71|22581.71|22701.85|22581.85|22700.58|22580.58|10
1634655220000|2021-10-19 14:53:40|22701.51|22581.51|22701.46|22581.46|22701.67|22581.67|22700.05|22580.05|10
1634655230000|2021-10-19 14:53:50|22701.03|22581.03|22698.76|22578.76|22701.16|22581.16|22698.76|22578.76|10
1634655240000|2021-10-19 14:54:00|22696.1|22576.1|22692.84|22572.84|22696.1|22576.1|22692.84|22572.84|10
1634655250000|2021-10-19 14:54:10|22692.86|22572.86|22690.42|22570.42|22692.96|22572.96|22688.99|22568.99|10
1634655260000|2021-10-19 14:54:20|22690.65|22570.65|22690.42|22570.42|22690.65|22570.65|22689.71|22569.71|10
1634655270000|2021-10-19 14:54:30|22691.73|22571.73|22692.82|22572.82|22692.82|22572.82|22689.2|22569.2|9
1634655280000|2021-10-19 14:54:40|22693.38|22573.38|22697.48|22577.48|22697.48|22577.48|22693.12|22573.12|10
1634655290000|2021-10-19 14:54:50|22698.47|22578.47|22698.49|22578.49|22698.65|22578.65|22698.03|22578.03|10
1634655300000|2021-10-19 14:55:00|22699.42|22579.42|22698.18|22578.18|22699.49|22579.49|22697.99|22577.99|10
1634655310000|2021-10-19 14:55:10|22698.17|22578.17|22699.55|22579.55|22699.55|22579.55|22698.07|22578.07|10
1634655320000|2021-10-19 14:55:20|22699.47|22579.47|22703|22583|22703|22583|22699.27|22579.27|10
1634655330000|2021-10-19 14:55:30|22704.19|22584.19|22715.54|22595.54|22715.54|22595.54|22704.19|22584.19|10
1634655340000|2021-10-19 14:55:40|22721.57|22601.57|22749.8|22629.8|22749.8|22629.8|22721.57|22601.57|10
1634655350000|2021-10-19 14:55:50|22749.13|22629.13|22762.92|22642.92|22762.92|22642.92|22749.13|22629.13|10
1634655360000|2021-10-19 14:56:00|22763.01|22643.01|22755.76|22635.76|22764.57|22644.57|22755.76|22635.76|10
1634655370000|2021-10-19 14:56:10|22755.23|22635.23|22765.75|22645.75|22765.75|22645.75|22754.91|22634.91|10
1634655380000|2021-10-19 14:56:20|22768.61|22648.61|22779.79|22659.79|22779.79|22659.79|22768.61|22648.61|10
1634655390000|2021-10-19 14:56:30|22783.44|22663.44|22788.49|22668.49|22788.49|22668.49|22782.86|22662.86|10
1634655400000|2021-10-19 14:56:40|22791.94|22671.94|22790.46|22670.46|22791.94|22671.94|22787.26|22667.26|10
1634655410000|2021-10-19 14:56:50|22792.55|22672.55|22798.27|22678.27|22799.72|22679.72|22792.55|22672.55|10
1634655420000|2021-10-19 14:57:00|22796.43|22676.43|22793.77|22673.77|22796.43|22676.43|22791.51|22671.51|10
1634655430000|2021-10-19 14:57:10|22793.42|22673.42|22788.75|22668.75|22793.42|22673.42|22788.75|22668.75|10
1634655440000|2021-10-19 14:57:20|22788.48|22668.48|22783.52|22663.52|22788.48|22668.48|22783.52|22663.52|10
1634655450000|2021-10-19 14:57:30|22784.28|22664.28|22785.97|22665.97|22785.97|22665.97|22783.62|22663.62|10
1634655460000|2021-10-19 14:57:40|22786.11|22666.11|22793.86|22673.86|22793.86|22673.86|22786.11|22666.11|10
1634655470000|2021-10-19 14:57:50|22793.71|22673.71|22798.5|22678.5|22798.5|22678.5|22793.71|22673.71|10
1634655480000|2021-10-19 14:58:00|22800|22680|22800.28|22680.28|22800.76|22680.76|22798.68|22678.68|10
1634655490000|2021-10-19 14:58:10|22799.53|22679.53|22787.66|22667.66|22799.53|22679.53|22787.66|22667.66|10
1634655500000|2021-10-19 14:58:20|22785.5|22665.5|22780.14|22660.14|22785.5|22665.5|22780.14|22660.14|10
1634655510000|2021-10-19 14:58:30|22779.57|22659.57|22780.26|22660.26|22780.29|22660.29|22778.27|22658.27|10
1634655520000|2021-10-19 14:58:40|22781.94|22661.94|22775.78|22655.78|22781.94|22661.94|22775.28|22655.28|10
1634655530000|2021-10-19 14:58:50|22773.8|22653.8|22775.51|22655.51|22775.51|22655.51|22773.8|22653.8|10
1634655540000|2021-10-19 14:59:00|22777.21|22657.21|22783.83|22663.83|22783.83|22663.83|22777.21|22657.21|10
1634655550000|2021-10-19 14:59:10|22783.02|22663.02|22779.27|22659.27|22784.32|22664.32|22779.25|22659.25|10
1634655560000|2021-10-19 14:59:20|22777.04|22657.04|22770.53|22650.53|22777.04|22657.04|22770.53|22650.53|10
1634655570000|2021-10-19 14:59:30|22768.91|22648.91|22768.4|22648.4|22769.26|22649.26|22767.04|22647.04|10
1634655580000|2021-10-19 14:59:40|22768.45|22648.45|22769.08|22649.08|22769.96|22649.96|22768.28|22648.28|10
1634655590000|2021-10-19 14:59:50|22767.38|22647.38|22764.08|22644.08|22767.38|22647.38|22764.08|22644.08|9
1634655600000|2021-10-19 15:00:00|22764|22644|22766.02|22646.02|22766.64|22646.64|22763.77|22643.77|10
1634655610000|2021-10-19 15:00:10|22766.32|22646.32|22764.63|22644.63|22767.2|22647.2|22763.04|22643.04|10
1634655620000|2021-10-19 15:00:20|22765.56|22645.56|22763.79|22643.79|22768.19|22648.19|22763.35|22643.35|10
1634655630000|2021-10-19 15:00:30|22761.13|22641.13|22754.67|22634.67|22761.13|22641.13|22754.67|22634.67|10
1634655640000|2021-10-19 15:00:40|22756.67|22636.67|22751.39|22631.39|22756.67|22636.67|22751.39|22631.39|10
1634655650000|2021-10-19 15:00:50|22748.81|22628.81|22740.85|22620.85|22748.81|22628.81|22740.85|22620.85|10
1634655660000|2021-10-19 15:01:00|22740.46|22620.46|22738.88|22618.88|22740.46|22620.46|22738.54|22618.54|10
1634655670000|2021-10-19 15:01:10|22737.37|22617.37|22735.27|22615.27|22737.37|22617.37|22735.12|22615.12|10
1634655680000|2021-10-19 15:01:20|22734.8|22614.8|22730.79|22610.79|22734.8|22614.8|22730.79|22610.79|10
1634655690000|2021-10-19 15:01:30|22730.78|22610.78|22721.26|22601.26|22731.21|22611.21|22721.26|22601.26|10
1634655700000|2021-10-19 15:01:40|22720.63|22600.63|22710.18|22590.18|22720.63|22600.63|22710.18|22590.18|10
1634655710000|2021-10-19 15:01:50|22709.22|22589.22|22703.81|22583.81|22709.22|22589.22|22703.81|22583.81|10
1634655720000|2021-10-19 15:02:00|22703.1|22583.1|22706.47|22586.47|22706.92|22586.92|22703.1|22583.1|10
1634655730000|2021-10-19 15:02:10|22706.34|22586.34|22705.97|22585.97|22706.6|22586.6|22704.14|22584.14|8
1634655740000|2021-10-19 15:02:20|22707.07|22587.07|22715.6|22595.6|22715.6|22595.6|22707.07|22587.07|10
1634655750000|2021-10-19 15:02:30|22716.45|22596.45|22736.22|22616.22|22736.22|22616.22|22716.45|22596.45|10
1634655760000|2021-10-19 15:02:40|22737.05|22617.05|22748.88|22628.88|22748.88|22628.88|22734.43|22614.43|10
1634655770000|2021-10-19 15:02:50|22753.65|22633.65|22770.14|22650.14|22770.14|22650.14|22753.65|22633.65|10
1634655780000|2021-10-19 15:03:00|22769.76|22649.76|22780.74|22660.74|22780.74|22660.74|22768.74|22648.74|10
1634655790000|2021-10-19 15:03:10|22779.71|22659.71|22781.32|22661.32|22783.66|22663.66|22779.25|22659.25|10
1634655800000|2021-10-19 15:03:20|22780.09|22660.09|22781.44|22661.44|22781.44|22661.44|22775.41|22655.41|10
1634655810000|2021-10-19 15:03:30|22782.92|22662.92|22788.53|22668.53|22788.53|22668.53|22782.84|22662.84|10
1634655820000|2021-10-19 15:03:40|22787.19|22667.19|22791.59|22671.59|22791.76|22671.76|22785.39|22665.39|10
1634655830000|2021-10-19 15:03:50|22790.84|22670.84|22787.24|22667.24|22790.84|22670.84|22787.24|22667.24|10
1634655840000|2021-10-19 15:04:00|22789.67|22669.67|22790.73|22670.73|22790.73|22670.73|22787.64|22667.64|10
1634655850000|2021-10-19 15:04:10|22792.75|22672.75|22793.2|22673.2|22793.67|22673.67|22791.72|22671.72|10
1634655860000|2021-10-19 15:04:20|22793.76|22673.76|22795.44|22675.44|22795.57|22675.57|22791.87|22671.87|10
1634655870000|2021-10-19 15:04:30|22794.22|22674.22|22790.51|22670.51|22794.22|22674.22|22790.51|22670.51|10
1634655880000|2021-10-19 15:04:40|22790.12|22670.12|22785.44|22665.44|22790.12|22670.12|22784.79|22664.79|10
1634655890000|2021-10-19 15:04:50|22785.51|22665.51|22786.38|22666.38|22788.18|22668.18|22785.31|22665.31|10
1634655900000|2021-10-19 15:05:00|22786.06|22666.06|22789.82|22669.82|22790.27|22670.27|22786.06|22666.06|10
1634655910000|2021-10-19 15:05:10|22786.17|22666.17|22781.99|22661.99|22786.27|22666.27|22781.99|22661.99|10
1634655920000|2021-10-19 15:05:20|22781.14|22661.14|22774.66|22654.66|22781.21|22661.21|22774.38|22654.38|10
1634655930000|2021-10-19 15:05:30|22772.22|22652.22|22770.96|22650.96|22772.22|22652.22|22770.96|22650.96|10
1634655940000|2021-10-19 15:05:40|22770.55|22650.55|22763.66|22643.66|22771.12|22651.12|22763.44|22643.44|10
1634655950000|2021-10-19 15:05:50|22763.08|22643.08|22768.22|22648.22|22768.22|22648.22|22763.08|22643.08|10
1634655960000|2021-10-19 15:06:00|22768.03|22648.03|22764.12|22644.12|22768.13|22648.13|22764.11|22644.11|10
1634655970000|2021-10-19 15:06:10|22762.86|22642.86|22759.2|22639.2|22763.25|22643.25|22759.2|22639.2|10
1634655980000|2021-10-19 15:06:20|22758.72|22638.72|22753.7|22633.7|22758.72|22638.72|22753.54|22633.54|10
1634655990000|2021-10-19 15:06:30|22752.02|22632.02|22750.31|22630.31|22752.02|22632.02|22750.14|22630.14|10
1634656000000|2021-10-19 15:06:40|22749.54|22629.54|22745.13|22625.13|22750.64|22630.64|22745.13|22625.13|10
1634656010000|2021-10-19 15:06:50|22746.84|22626.84|22745.75|22625.75|22746.84|22626.84|22743.73|22623.73|10
1634656020000|2021-10-19 15:07:00|22745.02|22625.02|22742.9|22622.9|22745.07|22625.07|22741.88|22621.88|10
1634656030000|2021-10-19 15:07:10|22743.24|22623.24|22743.87|22623.87|22743.87|22623.87|22740.05|22620.05|10
1634656040000|2021-10-19 15:07:20|22746.21|22626.21|22744.09|22624.09|22746.57|22626.57|22743.83|22623.83|10
1634656050000|2021-10-19 15:07:30|22744.57|22624.57|22746.14|22626.14|22746.9|22626.9|22744.57|22624.57|9
1634656060000|2021-10-19 15:07:40|22747.24|22627.24|22748.27|22628.27|22749.09|22629.09|22746.77|22626.77|10
1634656070000|2021-10-19 15:07:50|22748.24|22628.24|22751.96|22631.96|22752.24|22632.24|22748.24|22628.24|10
1634656080000|2021-10-19 15:08:00|22751.92|22631.92|22749.95|22629.95|22752.11|22632.11|22749.95|22629.95|10
1634656090000|2021-10-19 15:08:10|22752.7|22632.7|22751.01|22631.01|22753.77|22633.77|22751.01|22631.01|9
1634656100000|2021-10-19 15:08:20|22751.09|22631.09|22748.93|22628.93|22751.39|22631.39|22748.93|22628.93|10
1634656110000|2021-10-19 15:08:30|22748.66|22628.66|22746.88|22626.88|22748.91|22628.91|22746.7|22626.7|10
1634656120000|2021-10-19 15:08:40|22747.54|22627.54|22747.94|22627.94|22747.94|22627.94|22746.63|22626.63|10
1634656130000|2021-10-19 15:08:50|22747.34|22627.34|22745.7|22625.7|22748.36|22628.36|22745.7|22625.7|10
1634656140000|2021-10-19 15:09:00|22745.44|22625.44|22743.75|22623.75|22746.28|22626.28|22742.85|22622.85|10
1634656150000|2021-10-19 15:09:10|22743.49|22623.49|22742.75|22622.75|22744.37|22624.37|22742.75|22622.75|10
1634656160000|2021-10-19 15:09:20|22741.22|22621.22|22741.99|22621.99|22743.32|22623.32|22741.22|22621.22|9
1634656170000|2021-10-19 15:09:30|22742.11|22622.11|22741.46|22621.46|22743.61|22623.61|22741.46|22621.46|10
1634656180000|2021-10-19 15:09:40|22741.71|22621.71|22741.09|22621.09|22742.46|22622.46|22739.22|22619.22|10
1634656190000|2021-10-19 15:09:50|22740.36|22620.36|22736.42|22616.42|22740.36|22620.36|22736.42|22616.42|10
1634656200000|2021-10-19 15:10:00|22735.73|22615.73|22731.27|22611.27|22735.73|22615.73|22731.27|22611.27|10
1634656210000|2021-10-19 15:10:10|22730.02|22610.02|22732.43|22612.43|22732.43|22612.43|22727.76|22607.76|10
1634656220000|2021-10-19 15:10:20|22732.26|22612.26|22734.72|22614.72|22734.79|22614.79|22732.23|22612.23|10
1634656230000|2021-10-19 15:10:30|22735.02|22615.02|22736.78|22616.78|22736.78|22616.78|22734.88|22614.88|8
1634656240000|2021-10-19 15:10:40|22736.87|22616.87|22737.73|22617.73|22737.73|22617.73|22736.87|22616.87|10
1634656250000|2021-10-19 15:10:50|22736.76|22616.76|22734.15|22614.15|22737.58|22617.58|22734.15|22614.15|10
1634656260000|2021-10-19 15:11:00|22735.25|22615.25|22737.6|22617.6|22737.89|22617.89|22734.23|22614.23|10
1634656270000|2021-10-19 15:11:10|22738.2|22618.2|22744.08|22624.08|22744.08|22624.08|22738.2|22618.2|10
1634656280000|2021-10-19 15:11:20|22745.26|22625.26|22745.79|22625.79|22746.05|22626.05|22745.09|22625.09|10
1634656290000|2021-10-19 15:11:30|22745.76|22625.76|22748.78|22628.78|22748.97|22628.97|22745.26|22625.26|10
1634656300000|2021-10-19 15:11:40|22749.74|22629.74|22753.27|22633.27|22754.22|22634.22|22749.61|22629.61|10
1634656310000|2021-10-19 15:11:50|22754.12|22634.12|22759.1|22639.1|22759.34|22639.34|22754.12|22634.12|10
1634656320000|2021-10-19 15:12:00|22760.09|22640.09|22759.51|22639.51|22760.1|22640.1|22758.78|22638.78|10
1634656330000|2021-10-19 15:12:10|22760.1|22640.1|22760.04|22640.04|22760.23|22640.23|22758.11|22638.11|10
1634656340000|2021-10-19 15:12:20|22760.18|22640.18|22761.85|22641.85|22761.85|22641.85|22759.03|22639.03|10
1634656350000|2021-10-19 15:12:30|22762.97|22642.97|22760.22|22640.22|22764.23|22644.23|22760.22|22640.22|10
1634656360000|2021-10-19 15:12:40|22758.7|22638.7|22760.15|22640.15|22760.15|22640.15|22756.73|22636.73|10
1634656370000|2021-10-19 15:12:50|22760.62|22640.62|22762.2|22642.2|22762.49|22642.49|22760.23|22640.23|9
1634656380000|2021-10-19 15:13:00|22764.77|22644.77|22766.85|22646.85|22766.85|22646.85|22764.77|22644.77|10
1634656390000|2021-10-19 15:13:10|22767.01|22647.01|22769.08|22649.08|22769.08|22649.08|22766.92|22646.92|9
1634656400000|2021-10-19 15:13:20|22767.54|22647.54|22766.71|22646.71|22767.54|22647.54|22766.7|22646.7|10
1634656410000|2021-10-19 15:13:30|22766.67|22646.67|22768.57|22648.57|22769.07|22649.07|22764.89|22644.89|10
1634656420000|2021-10-19 15:13:40|22768.58|22648.58|22766.12|22646.12|22768.83|22648.83|22766|22646|10
1634656430000|2021-10-19 15:13:50|22765.72|22645.72|22768.51|22648.51|22769.16|22649.16|22765.63|22645.63|9
1634656440000|2021-10-19 15:14:00|22770.16|22650.16|22772.93|22652.93|22772.95|22652.95|22770.16|22650.16|10
1634656450000|2021-10-19 15:14:10|22773.39|22653.39|22778.3|22658.3|22778.32|22658.32|22773.39|22653.39|10
1634656460000|2021-10-19 15:14:20|22778.52|22658.52|22780.41|22660.41|22780.41|22660.41|22777.8|22657.8|10
1634656470000|2021-10-19 15:14:30|22779.74|22659.74|22777.94|22657.94|22781.13|22661.13|22777.94|22657.94|10
1634656480000|2021-10-19 15:14:40|22777.31|22657.31|22773.05|22653.05|22777.31|22657.31|22773.05|22653.05|10
1634656490000|2021-10-19 15:14:50|22772.76|22652.76|22768.33|22648.33|22772.76|22652.76|22767.17|22647.17|10
1634656500000|2021-10-19 15:15:00|22768.32|22648.32|22767.33|22647.33|22768.34|22648.34|22767.33|22647.33|10
1634656510000|2021-10-19 15:15:10|22769.25|22649.25|22768.45|22648.45|22769.25|22649.25|22766.9|22646.9|10
1634656520000|2021-10-19 15:15:20|22767.48|22647.48|22759.85|22639.85|22767.48|22647.48|22759.85|22639.85|10
1634656530000|2021-10-19 15:15:30|22759.1|22639.1|22756.74|22636.74|22759.1|22639.1|22754.3|22634.3|10
1634656540000|2021-10-19 15:15:40|22757.54|22637.54|22754.43|22634.43|22757.85|22637.85|22754.41|22634.41|10
1634656550000|2021-10-19 15:15:50|22754.92|22634.92|22754.16|22634.16|22754.94|22634.94|22753.04|22633.04|9
1634656560000|2021-10-19 15:16:00|22754.01|22634.01|22754.47|22634.47|22754.78|22634.78|22753.83|22633.83|10
1634656570000|2021-10-19 15:16:10|22755.09|22635.09|22755.43|22635.43|22755.43|22635.43|22754.06|22634.06|9
1634656580000|2021-10-19 15:16:20|22755.88|22635.88|22754.78|22634.78|22756.39|22636.39|22753.82|22633.82|9
1634656590000|2021-10-19 15:16:30|22755.39|22635.39|22756.6|22636.6|22756.96|22636.96|22755.27|22635.27|10
1634656600000|2021-10-19 15:16:40|22755.19|22635.19|22757|22637|22757|22637|22754.66|22634.66|10
1634656610000|2021-10-19 15:16:50|22754.6|22634.6|22753.77|22633.77|22754.6|22634.6|22752.3|22632.3|10
1634656620000|2021-10-19 15:17:00|22753.2|22633.2|22751.1|22631.1|22753.93|22633.93|22750.31|22630.31|10
1634656630000|2021-10-19 15:17:10|22751|22631|22755.34|22635.34|22755.34|22635.34|22751|22631|10
1634656640000|2021-10-19 15:17:20|22756.42|22636.42|22759.53|22639.53|22759.53|22639.53|22756.42|22636.42|10
1634656650000|2021-10-19 15:17:30|22759.6|22639.6|22762.44|22642.44|22762.44|22642.44|22759.6|22639.6|10
1634656660000|2021-10-19 15:17:40|22762.29|22642.29|22762.67|22642.67|22762.75|22642.75|22761.85|22641.85|10
1634656670000|2021-10-19 15:17:50|22762.44|22642.44|22766.22|22646.22|22766.22|22646.22|22762.44|22642.44|10
1634656680000|2021-10-19 15:18:00|22766.58|22646.58|22767.34|22647.34|22768.78|22648.78|22766.58|22646.58|10
1634656690000|2021-10-19 15:18:10|22767.37|22647.37|22766.9|22646.9|22769.65|22649.65|22765.68|22645.68|10
1634656700000|2021-10-19 15:18:20|22765.86|22645.86|22763.65|22643.65|22765.86|22645.86|22763.65|22643.65|10
1634656710000|2021-10-19 15:18:30|22764.05|22644.05|22772.89|22652.89|22773.32|22653.32|22764.05|22644.05|10
1634656720000|2021-10-19 15:18:40|22774.19|22654.19|22775.01|22655.01|22778.7|22658.7|22774.19|22654.19|10
1634656730000|2021-10-19 15:18:50|22776.15|22656.15|22788.09|22668.09|22788.09|22668.09|22776.15|22656.15|10
1634656740000|2021-10-19 15:19:00|22789.59|22669.59|22793.55|22673.55|22793.55|22673.55|22789.59|22669.59|10
1634656750000|2021-10-19 15:19:10|22794.2|22674.2|22794.28|22674.28|22795.6|22675.6|22794.2|22674.2|10
1634656760000|2021-10-19 15:19:20|22794.76|22674.76|22796.48|22676.48|22796.7|22676.7|22794.66|22674.66|10
1634656770000|2021-10-19 15:19:30|22798.68|22678.68|22798.91|22678.91|22799.97|22679.97|22796.95|22676.95|10
1634656780000|2021-10-19 15:19:40|22798.87|22678.87|22797.71|22677.71|22800.32|22680.32|22797.6|22677.6|10
1634656790000|2021-10-19 15:19:50|22795.8|22675.8|22794.25|22674.25|22795.8|22675.8|22794.22|22674.22|10
1634656800000|2021-10-19 15:20:00|22792.86|22672.86|22781.18|22661.18|22794.51|22674.51|22781.18|22661.18|10
1634656810000|2021-10-19 15:20:10|22783.09|22663.09|22781.28|22661.28|22783.09|22663.09|22779.74|22659.74|10
1634656820000|2021-10-19 15:20:20|22781.95|22661.95|22783.57|22663.57|22785.1|22665.1|22781.94|22661.94|10
1634656830000|2021-10-19 15:20:30|22784.71|22664.71|22790.38|22670.38|22790.38|22670.38|22784.71|22664.71|10
1634656840000|2021-10-19 15:20:40|22790.87|22670.87|22790.76|22670.76|22791|22671|22789.98|22669.98|10
1634656850000|2021-10-19 15:20:50|22790.44|22670.44|22788.08|22668.08|22790.78|22670.78|22787.88|22667.88|10
1634656860000|2021-10-19 15:21:00|22787.99|22667.99|22789|22669|22789.7|22669.7|22787.99|22667.99|10
1634656870000|2021-10-19 15:21:10|22789.82|22669.82|22790.05|22670.05|22790.51|22670.51|22789.31|22669.31|10
1634656880000|2021-10-19 15:21:20|22790.08|22670.08|22789.65|22669.65|22790.29|22670.29|22789.53|22669.53|10
1634656890000|2021-10-19 15:21:30|22789.47|22669.47|22789.49|22669.49|22789.87|22669.87|22787.99|22667.99|10
1634656900000|2021-10-19 15:21:40|22788.87|22668.87|22791.91|22671.91|22791.91|22671.91|22788.87|22668.87|10
1634656910000|2021-10-19 15:21:50|22792.74|22672.74|22792.74|22672.74|22794.16|22674.16|22792.74|22672.74|10
1634656920000|2021-10-19 15:22:00|22791.6|22671.6|22789.02|22669.02|22792.26|22672.26|22789.02|22669.02|10
1634656930000|2021-10-19 15:22:10|22787.59|22667.59|22787.17|22667.17|22788.93|22668.93|22787.02|22667.02|10
1634656940000|2021-10-19 15:22:20|22786.13|22666.13|22760.73|22640.73|22786.13|22666.13|22760.73|22640.73|10
1634656950000|2021-10-19 15:22:30|22761.21|22641.21|22754.01|22634.01|22761.21|22641.21|22753.64|22633.64|10
1634656960000|2021-10-19 15:22:40|22753.96|22633.96|22750.01|22630.01|22753.96|22633.96|22747.03|22627.03|10
1634656970000|2021-10-19 15:22:50|22747|22627|22741.14|22621.14|22748.21|22628.21|22740.58|22620.58|10
1634656980000|2021-10-19 15:23:00|22738.74|22618.74|22737.34|22617.34|22739.97|22619.97|22737.04|22617.04|10
1634656990000|2021-10-19 15:23:10|22735.06|22615.06|22733.07|22613.07|22735.55|22615.55|22733.06|22613.06|10
1634657000000|2021-10-19 15:23:20|22733.96|22613.96|22729.93|22609.93|22733.96|22613.96|22729.92|22609.92|10
1634657010000|2021-10-19 15:23:30|22729.28|22609.28|22722.56|22602.56|22729.28|22609.28|22722.5|22602.5|9
1634657020000|2021-10-19 15:23:40|22721.74|22601.74|22719.66|22599.66|22721.74|22601.74|22719.1|22599.1|10
1634657030000|2021-10-19 15:23:50|22719.5|22599.5|22725.39|22605.39|22725.39|22605.39|22719.5|22599.5|10
1634657040000|2021-10-19 15:24:00|22726.48|22606.48|22728.7|22608.7|22728.99|22608.99|22726.48|22606.48|10
1634657050000|2021-10-19 15:24:10|22728.51|22608.51|22726.92|22606.92|22728.51|22608.51|22725.58|22605.58|10
1634657060000|2021-10-19 15:24:20|22726.14|22606.14|22724.22|22604.22|22726.33|22606.33|22723.31|22603.31|10
1634657070000|2021-10-19 15:24:30|22724.43|22604.43|22725.36|22605.36|22725.68|22605.68|22723.82|22603.82|10
1634657080000|2021-10-19 15:24:40|22725.52|22605.52|22727.71|22607.71|22727.71|22607.71|22725.05|22605.05|10
1634657090000|2021-10-19 15:24:50|22728.12|22608.12|22730.07|22610.07|22731.82|22611.82|22728.12|22608.12|9
1634657100000|2021-10-19 15:25:00|22729.92|22609.92|22734.72|22614.72|22734.72|22614.72|22729.92|22609.92|10
1634657110000|2021-10-19 15:25:10|22735.24|22615.24|22731.62|22611.62|22735.24|22615.24|22731.3|22611.3|10
1634657120000|2021-10-19 15:25:20|22734.1|22614.1|22733.05|22613.05|22734.1|22614.1|22731.66|22611.66|10
1634657130000|2021-10-19 15:25:30|22734.13|22614.13|22739.38|22619.38|22740.16|22620.16|22734.13|22614.13|10
1634657140000|2021-10-19 15:25:40|22740.05|22620.05|22745.01|22625.01|22745.01|22625.01|22740.05|22620.05|10
1634657150000|2021-10-19 15:25:50|22744.54|22624.54|22745.76|22625.76|22745.76|22625.76|22744.54|22624.54|10
1634657160000|2021-10-19 15:26:00|22745.3|22625.3|22747.36|22627.36|22747.52|22627.52|22745.06|22625.06|10
1634657170000|2021-10-19 15:26:10|22747.23|22627.23|22749.05|22629.05|22749.05|22629.05|22747.23|22627.23|10
1634657180000|2021-10-19 15:26:20|22749.14|22629.14|22750.06|22630.06|22750.22|22630.22|22749.14|22629.14|9
1634657190000|2021-10-19 15:26:30|22750.31|22630.31|22753.11|22633.11|22753.36|22633.36|22750.31|22630.31|10
1634657200000|2021-10-19 15:26:40|22751.7|22631.7|22756.27|22636.27|22756.27|22636.27|22751.7|22631.7|10
1634657210000|2021-10-19 15:26:50|22756.43|22636.43|22759.29|22639.29|22759.72|22639.72|22756.38|22636.38|10
1634657220000|2021-10-19 15:27:00|22760.21|22640.21|22760.91|22640.91|22761.01|22641.01|22759.54|22639.54|10
1634657230000|2021-10-19 15:27:10|22761.65|22641.65|22761.63|22641.63|22762.51|22642.51|22761.1|22641.1|10
1634657240000|2021-10-19 15:27:20|22761.27|22641.27|22755.92|22635.92|22761.27|22641.27|22755.92|22635.92|10
1634657250000|2021-10-19 15:27:30|22754.9|22634.9|22755.69|22635.69|22756.07|22636.07|22754.89|22634.89|10
1634657260000|2021-10-19 15:27:40|22755.89|22635.89|22757.67|22637.67|22757.79|22637.79|22755.36|22635.36|9
1634657270000|2021-10-19 15:27:50|22757.76|22637.76|22761.15|22641.15|22761.15|22641.15|22757.76|22637.76|10
1634657280000|2021-10-19 15:28:00|22761.69|22641.69|22764.67|22644.67|22764.67|22644.67|22760.81|22640.81|10
1634657290000|2021-10-19 15:28:10|22764.75|22644.75|22765.2|22645.2|22766.07|22646.07|22764.16|22644.16|10
1634657300000|2021-10-19 15:28:20|22765.03|22645.03|22763.51|22643.51|22765.22|22645.22|22763.51|22643.51|9
1634657310000|2021-10-19 15:28:30|22762.53|22642.53|22759.91|22639.91|22762.53|22642.53|22759.91|22639.91|9
1634657320000|2021-10-19 15:28:40|22759.53|22639.53|22756.04|22636.04|22760.17|22640.17|22756.04|22636.04|10
1634657330000|2021-10-19 15:28:50|22756.8|22636.8|22758.24|22638.24|22758.42|22638.42|22756.59|22636.59|10
1634657340000|2021-10-19 15:29:00|22758.18|22638.18|22760.99|22640.99|22760.99|22640.99|22757.73|22637.73|10
1634657350000|2021-10-19 15:29:10|22762.14|22642.14|22763.37|22643.37|22765.3|22645.3|22761.21|22641.21|10
1634657360000|2021-10-19 15:29:20|22763.39|22643.39|22763.43|22643.43|22764.52|22644.52|22763.08|22643.08|10
1634657370000|2021-10-19 15:29:30|22762.63|22642.63|22760.54|22640.54|22762.69|22642.69|22760.39|22640.39|10
1634657380000|2021-10-19 15:29:40|22760.4|22640.4|22756.46|22636.46|22760.4|22640.4|22756.46|22636.46|10
1634657390000|2021-10-19 15:29:50|22756.44|22636.44|22756.29|22636.29|22756.63|22636.63|22755.7|22635.7|9
1634657400000|2021-10-19 15:30:00|22756.15|22636.15|22754.91|22634.91|22756.35|22636.35|22754.91|22634.91|10
1634657410000|2021-10-19 15:30:10|22754.78|22634.78|22754.07|22634.07|22755.16|22635.16|22753.95|22633.95|10
1634657420000|2021-10-19 15:30:20|22754.14|22634.14|22750.23|22630.23|22754.14|22634.14|22750.23|22630.23|10
1634657430000|2021-10-19 15:30:30|22749.77|22629.77|22746.99|22626.99|22749.77|22629.77|22745.62|22625.62|9
1634657440000|2021-10-19 15:30:40|22747.21|22627.21|22745.6|22625.6|22747.31|22627.31|22745.47|22625.47|10
1634657450000|2021-10-19 15:30:50|22744.95|22624.95|22745.82|22625.82|22746.19|22626.19|22744.52|22624.52|10
1634657460000|2021-10-19 15:31:00|22745.02|22625.02|22744.72|22624.72|22745.75|22625.75|22744.34|22624.34|9
1634657470000|2021-10-19 15:31:10|22744.65|22624.65|22742.83|22622.83|22744.83|22624.83|22742.38|22622.38|10
1634657480000|2021-10-19 15:31:20|22742.66|22622.66|22742.72|22622.72|22744.4|22624.4|22742.66|22622.66|9
1634657490000|2021-10-19 15:31:30|22742.61|22622.61|22743.18|22623.18|22743.19|22623.19|22742.04|22622.04|10
1634657500000|2021-10-19 15:31:40|22744.32|22624.32|22741.46|22621.46|22744.32|22624.32|22740.66|22620.66|9
1634657510000|2021-10-19 15:31:50|22741.45|22621.45|22740.45|22620.45|22741.74|22621.74|22740.31|22620.31|9
1634657520000|2021-10-19 15:32:00|22740.46|22620.46|22741.55|22621.55|22741.87|22621.87|22740.46|22620.46|10
1634657530000|2021-10-19 15:32:10|22742.33|22622.33|22742.53|22622.53|22742.78|22622.78|22742.03|22622.03|9
1634657540000|2021-10-19 15:32:20|22742.52|22622.52|22744.08|22624.08|22744.24|22624.24|22742.52|22622.52|10
1634657550000|2021-10-19 15:32:30|22744.23|22624.23|22744.12|22624.12|22744.41|22624.41|22743.9|22623.9|10
1634657560000|2021-10-19 15:32:40|22744.08|22624.08|22742.8|22622.8|22744.13|22624.13|22742.01|22622.01|10
1634657570000|2021-10-19 15:32:50|22742.75|22622.75|22746.5|22626.5|22747.2|22627.2|22742.27|22622.27|10
1634657580000|2021-10-19 15:33:00|22748.01|22628.01|22747.75|22627.75|22749.03|22629.03|22747.75|22627.75|10
1634657590000|2021-10-19 15:33:10|22747.64|22627.64|22752.86|22632.86|22752.86|22632.86|22747.64|22627.64|10
1634657600000|2021-10-19 15:33:20|22753.21|22633.21|22752.72|22632.72|22753.65|22633.65|22752.57|22632.57|9
1634657610000|2021-10-19 15:33:30|22752.97|22632.97|22754.02|22634.02|22754.17|22634.17|22752.97|22632.97|10
1634657620000|2021-10-19 15:33:40|22754.08|22634.08|22755.19|22635.19|22755.96|22635.96|22754.08|22634.08|8
1634657630000|2021-10-19 15:33:50|22755.85|22635.85|22755.83|22635.83|22756.08|22636.08|22755.19|22635.19|10
1634657640000|2021-10-19 15:34:00|22755.41|22635.41|22755.27|22635.27|22755.95|22635.95|22754.56|22634.56|10
1634657650000|2021-10-19 15:34:10|22755.35|22635.35|22757.39|22637.39|22757.6|22637.6|22755.23|22635.23|9
1634657660000|2021-10-19 15:34:20|22759.18|22639.18|22751.64|22631.64|22760.62|22640.62|22751.64|22631.64|10
1634657670000|2021-10-19 15:34:30|22753.05|22633.05|22748.32|22628.32|22753.05|22633.05|22748.32|22628.32|10
1634657680000|2021-10-19 15:34:40|22748.74|22628.74|22744.7|22624.7|22748.74|22628.74|22744.7|22624.7|9
1634657690000|2021-10-19 15:34:50|22744.85|22624.85|22745.1|22625.1|22746.1|22626.1|22744.82|22624.82|10
1634657700000|2021-10-19 15:35:00|22745.16|22625.16|22747.14|22627.14|22747.3|22627.3|22745.16|22625.16|9
1634657710000|2021-10-19 15:35:10|22746.25|22626.25|22744.64|22624.64|22746.59|22626.59|22744.34|22624.34|9
1634657720000|2021-10-19 15:35:20|22744.47|22624.47|22744.55|22624.55|22746.89|22626.89|22744.47|22624.47|10
1634657730000|2021-10-19 15:35:30|22744.44|22624.44|22745.47|22625.47|22745.57|22625.57|22743.65|22623.65|10
1634657740000|2021-10-19 15:35:40|22745.1|22625.1|22746.64|22626.64|22747.1|22627.1|22745.1|22625.1|10
1634657750000|2021-10-19 15:35:50|22746.94|22626.94|22745.24|22625.24|22746.94|22626.94|22744.9|22624.9|9
1634657760000|2021-10-19 15:36:00|22745.28|22625.28|22743.84|22623.84|22747.63|22627.63|22743.71|22623.71|10
1634657770000|2021-10-19 15:36:10|22744.23|22624.23|22748.09|22628.09|22748.38|22628.38|22744.23|22624.23|10
1634657780000|2021-10-19 15:36:20|22748.1|22628.1|22749.24|22629.24|22749.77|22629.77|22747.86|22627.86|10
1634657790000|2021-10-19 15:36:30|22748.88|22628.88|22749.71|22629.71|22749.71|22629.71|22747.41|22627.41|9
1634657800000|2021-10-19 15:36:40|22749.87|22629.87|22750.72|22630.72|22750.72|22630.72|22749.87|22629.87|10
1634657810000|2021-10-19 15:36:50|22750.78|22630.78|22751.1|22631.1|22751.62|22631.62|22750.48|22630.48|9
1634657820000|2021-10-19 15:37:00|22751.25|22631.25|22748.73|22628.73|22751.59|22631.59|22748.7|22628.7|10
1634657830000|2021-10-19 15:37:10|22748.95|22628.95|22748.32|22628.32|22748.95|22628.95|22748.26|22628.26|10
1634657840000|2021-10-19 15:37:20|22748.22|22628.22|22749.55|22629.55|22749.85|22629.85|22748.22|22628.22|10
1634657850000|2021-10-19 15:37:30|22750.29|22630.29|22751.66|22631.66|22752.08|22632.08|22750.29|22630.29|9
1634657860000|2021-10-19 15:37:40|22751.26|22631.26|22752.2|22632.2|22752.97|22632.97|22750.6|22630.6|10
1634657870000|2021-10-19 15:37:50|22753.86|22633.86|22754.62|22634.62|22754.7|22634.7|22753.37|22633.37|9
1634657880000|2021-10-19 15:38:00|22754.61|22634.61|22753.93|22633.93|22754.61|22634.61|22753.29|22633.29|10
1634657890000|2021-10-19 15:38:10|22753.73|22633.73|22755.19|22635.19|22755.24|22635.24|22752.55|22632.55|10
1634657900000|2021-10-19 15:38:20|22755.57|22635.57|22755.98|22635.98|22757.55|22637.55|22755.57|22635.57|10
1634657910000|2021-10-19 15:38:30|22755.91|22635.91|22755.75|22635.75|22756.05|22636.05|22755.03|22635.03|10
1634657920000|2021-10-19 15:38:40|22755.64|22635.64|22755.02|22635.02|22755.69|22635.69|22753.15|22633.15|10
1634657930000|2021-10-19 15:38:50|22754.82|22634.82|22754.05|22634.05|22755.06|22635.06|22752.29|22632.29|10
1634657940000|2021-10-19 15:39:00|22753.96|22633.96|22747.64|22627.64|22753.96|22633.96|22747.63|22627.63|9
1634657950000|2021-10-19 15:39:10|22747.83|22627.83|22745.83|22625.83|22747.83|22627.83|22745.83|22625.83|10
1634657960000|2021-10-19 15:39:20|22745.51|22625.51|22747.41|22627.41|22747.55|22627.55|22744.96|22624.96|10
1634657970000|2021-10-19 15:39:30|22747.6|22627.6|22748.5|22628.5|22748.5|22628.5|22747.12|22627.12|9
1634657980000|2021-10-19 15:39:40|22747.66|22627.66|22747.16|22627.16|22748.12|22628.12|22746.77|22626.77|10
1634657990000|2021-10-19 15:39:50|22746.65|22626.65|22746.98|22626.98|22747.15|22627.15|22746.46|22626.46|10
1634658000000|2021-10-19 15:40:00|22747.05|22627.05|22746.37|22626.37|22747.05|22627.05|22745.44|22625.44|10
1634658010000|2021-10-19 15:40:10|22744.78|22624.78|22746.24|22626.24|22746.24|22626.24|22744.78|22624.78|8
1634658020000|2021-10-19 15:40:20|22747.11|22627.11|22752.21|22632.21|22752.37|22632.37|22747.11|22627.11|9
1634658030000|2021-10-19 15:40:30|22751.15|22631.15|22752.71|22632.71|22752.78|22632.78|22751.15|22631.15|9
1634658040000|2021-10-19 15:40:40|22752.77|22632.77|22755.68|22635.68|22755.68|22635.68|22752.69|22632.69|10
1634658050000|2021-10-19 15:40:50|22754.35|22634.35|22757.8|22637.8|22757.8|22637.8|22754.35|22634.35|10
1634658060000|2021-10-19 15:41:00|22757.95|22637.95|22761.22|22641.22|22761.22|22641.22|22757.92|22637.92|10
1634658070000|2021-10-19 15:41:10|22760.66|22640.66|22760.64|22640.64|22761.6|22641.6|22760.29|22640.29|10
1634658080000|2021-10-19 15:41:20|22761.23|22641.23|22760.63|22640.63|22761.51|22641.51|22760.63|22640.63|7
1634658090000|2021-10-19 15:41:30|22760.25|22640.25|22760.14|22640.14|22760.45|22640.45|22760.06|22640.06|10
1634658100000|2021-10-19 15:41:40|22761.17|22641.17|22759.18|22639.18|22761.17|22641.17|22758.47|22638.47|10
1634658110000|2021-10-19 15:41:50|22759.46|22639.46|22758.92|22638.92|22759.6|22639.6|22757.85|22637.85|10
1634658120000|2021-10-19 15:42:00|22758.61|22638.61|22756.2|22636.2|22758.61|22638.61|22756.2|22636.2|9
1634658130000|2021-10-19 15:42:10|22756.35|22636.35|22758.93|22638.93|22758.93|22638.93|22756.27|22636.27|10
1634658140000|2021-10-19 15:42:20|22759.02|22639.02|22758.55|22638.55|22759.65|22639.65|22758.23|22638.23|10
1634658150000|2021-10-19 15:42:30|22758.78|22638.78|22758.67|22638.67|22759.43|22639.43|22758.62|22638.62|9
1634658160000|2021-10-19 15:42:40|22759.1|22639.1|22758.84|22638.84|22760.12|22640.12|22758.83|22638.83|7
1634658170000|2021-10-19 15:42:50|22760.23|22640.23|22759.92|22639.92|22760.66|22640.66|22759.92|22639.92|9
1634658180000|2021-10-19 15:43:00|22759.01|22639.01|22759.33|22639.33|22760|22640|22758.9|22638.9|10
1634658190000|2021-10-19 15:43:10|22760.28|22640.28|22759.08|22639.08|22760.54|22640.54|22759.08|22639.08|10
1634658200000|2021-10-19 15:43:20|22759.24|22639.24|22758.86|22638.86|22759.24|22639.24|22758.28|22638.28|10
1634658210000|2021-10-19 15:43:30|22758.85|22638.85|22756.84|22636.84|22759.71|22639.71|22756.84|22636.84|10
1634658220000|2021-10-19 15:43:40|22757.22|22637.22|22758.67|22638.67|22758.67|22638.67|22756.98|22636.98|10
1634658230000|2021-10-19 15:43:50|22758.06|22638.06|22757.99|22637.99|22758.17|22638.17|22757.2|22637.2|10
1634658240000|2021-10-19 15:44:00|22757.74|22637.74|22756.36|22636.36|22757.93|22637.93|22755.92|22635.92|10
1634658250000|2021-10-19 15:44:10|22756.26|22636.26|22755.14|22635.14|22756.28|22636.28|22754.87|22634.87|9
1634658260000|2021-10-19 15:44:20|22753.88|22633.88|22751.08|22631.08|22753.88|22633.88|22750.93|22630.93|9
1634658270000|2021-10-19 15:44:30|22751.63|22631.63|22754.39|22634.39|22754.39|22634.39|22751.63|22631.63|10
1634658280000|2021-10-19 15:44:40|22754.75|22634.75|22756.82|22636.82|22756.82|22636.82|22753.94|22633.94|9
1634658290000|2021-10-19 15:44:50|22756.78|22636.78|22758.4|22638.4|22759.31|22639.31|22756.78|22636.78|10
1634658300000|2021-10-19 15:45:00|22759.02|22639.02|22759.86|22639.86|22760.86|22640.86|22758.98|22638.98|10
1634658310000|2021-10-19 15:45:10|22760.2|22640.2|22758.16|22638.16|22760.2|22640.2|22757.88|22637.88|10
1634658320000|2021-10-19 15:45:20|22758.54|22638.54|22757.53|22637.53|22759.76|22639.76|22757.53|22637.53|9
1634658330000|2021-10-19 15:45:30|22758.22|22638.22|22752.12|22632.12|22758.22|22638.22|22752.12|22632.12|10
1634658340000|2021-10-19 15:45:40|22752.27|22632.27|22752.55|22632.55|22753.23|22633.23|22750.34|22630.34|10
1634658350000|2021-10-19 15:45:50|22751.88|22631.88|22752.7|22632.7|22753.46|22633.46|22751.7|22631.7|10
1634658360000|2021-10-19 15:46:00|22752.69|22632.69|22748.11|22628.11|22752.69|22632.69|22748.11|22628.11|10
1634658370000|2021-10-19 15:46:10|22747.75|22627.75|22746.29|22626.29|22747.75|22627.75|22746.24|22626.24|10
1634658380000|2021-10-19 15:46:20|22746.45|22626.45|22745.17|22625.17|22746.45|22626.45|22745.17|22625.17|10
1634658390000|2021-10-19 15:46:30|22744.53|22624.53|22743.18|22623.18|22744.77|22624.77|22743.18|22623.18|9
1634658400000|2021-10-19 15:46:40|22742.28|22622.28|22738|22618|22742.52|22622.52|22738|22618|10
1634658410000|2021-10-19 15:46:50|22737.48|22617.48|22728.52|22608.52|22737.48|22617.48|22728.52|22608.52|10
1634658420000|2021-10-19 15:47:00|22728.21|22608.21|22722.8|22602.8|22728.21|22608.21|22720.99|22600.99|10
1634658430000|2021-10-19 15:47:10|22722.42|22602.42|22721.56|22601.56|22723.22|22603.22|22721.56|22601.56|10
1634658440000|2021-10-19 15:47:20|22721.39|22601.39|22717.61|22597.61|22721.45|22601.45|22717.61|22597.61|10
1634658450000|2021-10-19 15:47:30|22717.47|22597.47|22714.86|22594.86|22717.47|22597.47|22714.86|22594.86|10
1634658460000|2021-10-19 15:47:40|22714.94|22594.94|22715.82|22595.82|22715.82|22595.82|22714.67|22594.67|10
1634658470000|2021-10-19 15:47:50|22715.93|22595.93|22715.26|22595.26|22717.35|22597.35|22715.26|22595.26|10
1634658480000|2021-10-19 15:48:00|22714.42|22594.42|22714.82|22594.82|22715.12|22595.12|22713.55|22593.55|10
1634658490000|2021-10-19 15:48:10|22715.06|22595.06|22713.85|22593.85|22715.06|22595.06|22713.85|22593.85|10
1634658500000|2021-10-19 15:48:20|22714.39|22594.39|22715.49|22595.49|22715.75|22595.75|22714.39|22594.39|10
1634658510000|2021-10-19 15:48:30|22715.65|22595.65|22713.48|22593.48|22715.86|22595.86|22713.48|22593.48|10
1634658520000|2021-10-19 15:48:40|22713.16|22593.16|22712.9|22592.9|22713.9|22593.9|22712.9|22592.9|10
1634658530000|2021-10-19 15:48:50|22713.2|22593.2|22712.17|22592.17|22713.2|22593.2|22712.17|22592.17|10
1634658540000|2021-10-19 15:49:00|22711.88|22591.88|22712.3|22592.3|22712.38|22592.38|22711.23|22591.23|10
1634658550000|2021-10-19 15:49:10|22711.9|22591.9|22715.76|22595.76|22715.76|22595.76|22711.9|22591.9|8
1634658560000|2021-10-19 15:49:20|22717.06|22597.06|22719.41|22599.41|22719.41|22599.41|22717.03|22597.03|9
1634658570000|2021-10-19 15:49:30|22719.9|22599.9|22722.14|22602.14|22722.82|22602.82|22719.09|22599.09|10
1634658580000|2021-10-19 15:49:40|22721.75|22601.75|22725.09|22605.09|22725.09|22605.09|22721.75|22601.75|10
1634658590000|2021-10-19 15:49:50|22725.76|22605.76|22726.67|22606.67|22726.85|22606.85|22725.07|22605.07|9
1634658600000|2021-10-19 15:50:00|22726.72|22606.72|22725.18|22605.18|22726.72|22606.72|22724.93|22604.93|10
1634658610000|2021-10-19 15:50:10|22725.45|22605.45|22721.07|22601.07|22726.09|22606.09|22721.07|22601.07|10
1634658620000|2021-10-19 15:50:20|22721.08|22601.08|22716.95|22596.95|22721.08|22601.08|22716.95|22596.95|10
1634658630000|2021-10-19 15:50:30|22716.76|22596.76|22713.41|22593.41|22717|22597|22713.25|22593.25|10
1634658640000|2021-10-19 15:50:40|22713.22|22593.22|22710.39|22590.39|22713.22|22593.22|22710.39|22590.39|10
1634658650000|2021-10-19 15:50:50|22710.77|22590.77|22709.52|22589.52|22711.55|22591.55|22709.52|22589.52|10
1634658660000|2021-10-19 15:51:00|22709.88|22589.88|22710.1|22590.1|22710.29|22590.29|22709.88|22589.88|10
1634658670000|2021-10-19 15:51:10|22709.68|22589.68|22709|22589|22709.84|22589.84|22708.51|22588.51|9
1634658680000|2021-10-19 15:51:20|22709.01|22589.01|22711.22|22591.22|22711.22|22591.22|22707.65|22587.65|10
1634658690000|2021-10-19 15:51:30|22711.13|22591.13|22713.5|22593.5|22713.71|22593.71|22711.06|22591.06|10
1634658700000|2021-10-19 15:51:40|22714.44|22594.44|22715.11|22595.11|22715.86|22595.86|22714.23|22594.23|8
1634658710000|2021-10-19 15:51:50|22715.52|22595.52|22715.28|22595.28|22715.52|22595.52|22715.11|22595.11|9
1634658720000|2021-10-19 15:52:00|22715.24|22595.24|22714.92|22594.92|22716.04|22596.04|22714.74|22594.74|10
1634658730000|2021-10-19 15:52:10|22715.12|22595.12|22714.41|22594.41|22715.43|22595.43|22714.41|22594.41|10
1634658740000|2021-10-19 15:52:20|22714.35|22594.35|22714.16|22594.16|22715.35|22595.35|22714.16|22594.16|9
1634658750000|2021-10-19 15:52:30|22713.97|22593.97|22714.47|22594.47|22714.91|22594.91|22713.63|22593.63|10
1634658760000|2021-10-19 15:52:40|22714.59|22594.59|22714.32|22594.32|22715.38|22595.38|22713.99|22593.99|9
1634658770000|2021-10-19 15:52:50|22714.39|22594.39|22717.91|22597.91|22717.91|22597.91|22714.39|22594.39|10
1634658780000|2021-10-19 15:53:00|22718.37|22598.37|22723.97|22603.97|22723.97|22603.97|22718.37|22598.37|9
1634658790000|2021-10-19 15:53:10|22724.24|22604.24|22726.19|22606.19|22727.44|22607.44|22724.24|22604.24|9
1634658800000|2021-10-19 15:53:20|22725.93|22605.93|22724.46|22604.46|22725.93|22605.93|22724.46|22604.46|9
1634658810000|2021-10-19 15:53:30|22724.42|22604.42|22723.15|22603.15|22724.43|22604.43|22722.64|22602.64|10
1634658820000|2021-10-19 15:53:40|22722.28|22602.28|22719.43|22599.43|22722.28|22602.28|22718.64|22598.64|10
1634658830000|2021-10-19 15:53:50|22718.48|22598.48|22717.5|22597.5|22719.02|22599.02|22717.5|22597.5|10
1634658840000|2021-10-19 15:54:00|22717.78|22597.78|22718.29|22598.29|22718.43|22598.43|22717.78|22597.78|10
1634658850000|2021-10-19 15:54:10|22718.08|22598.08|22721.43|22601.43|22721.52|22601.52|22718.08|22598.08|10
1634658860000|2021-10-19 15:54:20|22721.33|22601.33|22723.48|22603.48|22723.53|22603.53|22721.33|22601.33|10
1634658870000|2021-10-19 15:54:30|22722.33|22602.33|22725.72|22605.72|22725.72|22605.72|22722.33|22602.33|10
1634658880000|2021-10-19 15:54:40|22726.7|22606.7|22724.09|22604.09|22726.7|22606.7|22721.43|22601.43|9
1634658890000|2021-10-19 15:54:50|22723.59|22603.59|22723.21|22603.21|22724.05|22604.05|22723.21|22603.21|10
1634658900000|2021-10-19 15:55:00|22723.05|22603.05|22718.99|22598.99|22723.05|22603.05|22714.96|22594.96|10
1634658910000|2021-10-19 15:55:10|22718.72|22598.72|22719.93|22599.93|22719.93|22599.93|22718.26|22598.26|9
1634658920000|2021-10-19 15:55:20|22719.78|22599.78|22721.12|22601.12|22721.12|22601.12|22719.37|22599.37|10
1634658930000|2021-10-19 15:55:30|22722.18|22602.18|22722.82|22602.82|22722.82|22602.82|22721.99|22601.99|10
1634658940000|2021-10-19 15:55:40|22722.85|22602.85|22721.02|22601.02|22722.85|22602.85|22720.98|22600.98|10
1634658950000|2021-10-19 15:55:50|22721.4|22601.4|22722.62|22602.62|22722.62|22602.62|22721.4|22601.4|8
1634658960000|2021-10-19 15:56:00|22722.75|22602.75|22722.18|22602.18|22723.82|22603.82|22722.18|22602.18|10
1634658970000|2021-10-19 15:56:10|22722.1|22602.1|22724.31|22604.31|22724.34|22604.34|22722.01|22602.01|10
1634658980000|2021-10-19 15:56:20|22724.72|22604.72|22723.57|22603.57|22724.72|22604.72|22722.87|22602.87|8
1634658990000|2021-10-19 15:56:30|22723.05|22603.05|22710.46|22590.46|22723.05|22603.05|22710.04|22590.04|10
1634659000000|2021-10-19 15:56:40|22707.82|22587.82|22703.61|22583.61|22707.82|22587.82|22703.61|22583.61|10
1634659010000|2021-10-19 15:56:50|22703.36|22583.36|22701.21|22581.21|22703.36|22583.36|22700.52|22580.52|10
1634659020000|2021-10-19 15:57:00|22700.2|22580.2|22699.48|22579.48|22700.63|22580.63|22699.09|22579.09|9
1634659030000|2021-10-19 15:57:10|22699.29|22579.29|22697.96|22577.96|22699.52|22579.52|22697.96|22577.96|10
1634659040000|2021-10-19 15:57:20|22697.52|22577.52|22696.62|22576.62|22697.81|22577.81|22695.96|22575.96|10
1634659050000|2021-10-19 15:57:30|22696.37|22576.37|22691.81|22571.81|22696.41|22576.41|22691.52|22571.52|10
1634659060000|2021-10-19 15:57:40|22691.64|22571.64|22688.85|22568.85|22691.64|22571.64|22688.37|22568.37|10
1634659070000|2021-10-19 15:57:50|22688.72|22568.72|22687|22567|22688.76|22568.76|22686.36|22566.36|9
1634659080000|2021-10-19 15:58:00|22687.26|22567.26|22686.68|22566.68|22687.4|22567.4|22686.55|22566.55|9
1634659090000|2021-10-19 15:58:10|22685.77|22565.77|22682.45|22562.45|22685.77|22565.77|22682.45|22562.45|10
1634659100000|2021-10-19 15:58:20|22683.42|22563.42|22681.28|22561.28|22683.42|22563.42|22681.28|22561.28|10
1634659110000|2021-10-19 15:58:30|22680.64|22560.64|22679.7|22559.7|22681.16|22561.16|22679.27|22559.27|10
1634659120000|2021-10-19 15:58:40|22678.61|22558.61|22676.62|22556.62|22679.83|22559.83|22675.86|22555.86|10
1634659130000|2021-10-19 15:58:50|22675.74|22555.74|22665.7|22545.7|22675.74|22555.74|22665.7|22545.7|10
1634659140000|2021-10-19 15:59:00|22665.41|22545.41|22657.17|22537.17|22665.41|22545.41|22656.07|22536.07|10
1634659150000|2021-10-19 15:59:10|22656.92|22536.92|22656.02|22536.02|22657.51|22537.51|22653.68|22533.68|10
1634659160000|2021-10-19 15:59:20|22655.78|22535.78|22653.78|22533.78|22656.98|22536.98|22652.95|22532.95|10
1634659170000|2021-10-19 15:59:30|22653.82|22533.82|22652.97|22532.97|22653.82|22533.82|22651.93|22531.93|10
1634659180000|2021-10-19 15:59:40|22653.15|22533.15|22655.07|22535.07|22655.73|22535.73|22653.15|22533.15|10
1634659190000|2021-10-19 15:59:50|22653.96|22533.96|22652.41|22532.41|22654.34|22534.34|22652.38|22532.38|9
1634659200000|2021-10-19 16:00:00|22651.19|22531.19|22648.47|22528.47|22651.19|22531.19|22648.47|22528.47|10
1634659210000|2021-10-19 16:00:10|22648.7|22528.7|22645.45|22525.45|22648.7|22528.7|22645.38|22525.38|10
1634659220000|2021-10-19 16:00:20|22645.88|22525.88|22647.12|22527.12|22647.91|22527.91|22645.88|22525.88|10
1634659230000|2021-10-19 16:00:30|22647.16|22527.16|22653.19|22533.19|22653.19|22533.19|22647.16|22527.16|10
1634659240000|2021-10-19 16:00:40|22654.75|22534.75|22657.08|22537.08|22658.07|22538.07|22654.54|22534.54|10
1634659250000|2021-10-19 16:00:50|22656.88|22536.88|22659.39|22539.39|22659.73|22539.73|22656.88|22536.88|10
1634659260000|2021-10-19 16:01:00|22662.14|22542.14|22661.87|22541.87|22663.01|22543.01|22661.44|22541.44|10
1634659270000|2021-10-19 16:01:10|22661.48|22541.48|22657.32|22537.32|22662.01|22542.01|22657.32|22537.32|10
1634659280000|2021-10-19 16:01:20|22657.09|22537.09|22659.38|22539.38|22660.56|22540.56|22657.09|22537.09|10
1634659290000|2021-10-19 16:01:30|22658.2|22538.2|22658.19|22538.19|22658.5|22538.5|22656.92|22536.92|10
1634659300000|2021-10-19 16:01:40|22657.54|22537.54|22652.12|22532.12|22657.54|22537.54|22652|22532|10
1634659310000|2021-10-19 16:01:50|22652.97|22532.97|22649.76|22529.76|22654.28|22534.28|22649.56|22529.56|10
1634659320000|2021-10-19 16:02:00|22649.56|22529.56|22650.11|22530.11|22650.11|22530.11|22647.64|22527.64|10
1634659330000|2021-10-19 16:02:10|22649.58|22529.58|22650.83|22530.83|22650.83|22530.83|22649.58|22529.58|10
1634659340000|2021-10-19 16:02:20|22650.58|22530.58|22645.11|22525.11|22650.58|22530.58|22645.11|22525.11|10
1634659350000|2021-10-19 16:02:30|22644.8|22524.8|22645.41|22525.41|22645.41|22525.41|22643.33|22523.33|10
1634659360000|2021-10-19 16:02:40|22644.07|22524.07|22647.99|22527.99|22647.99|22527.99|22643.1|22523.1|10
1634659370000|2021-10-19 16:02:50|22647.13|22527.13|22658.21|22538.21|22658.21|22538.21|22647.13|22527.13|9
1634659380000|2021-10-19 16:03:00|22658.34|22538.34|22663.57|22543.57|22663.76|22543.76|22658.16|22538.16|9
1634659390000|2021-10-19 16:03:10|22664.31|22544.31|22665.64|22545.64|22665.64|22545.64|22663.06|22543.06|10
1634659400000|2021-10-19 16:03:20|22666.73|22546.73|22666.14|22546.14|22667.02|22547.02|22666.07|22546.07|10
1634659410000|2021-10-19 16:03:30|22667.25|22547.25|22670.77|22550.77|22670.77|22550.77|22667.25|22547.25|10
1634659420000|2021-10-19 16:03:40|22670.37|22550.37|22672.77|22552.77|22672.77|22552.77|22670.37|22550.37|10
1634659430000|2021-10-19 16:03:50|22672.51|22552.51|22672.55|22552.55|22672.55|22552.55|22671.61|22551.61|10
1634659440000|2021-10-19 16:04:00|22673.09|22553.09|22672.68|22552.68|22675.49|22555.49|22672.68|22552.68|9
1634659450000|2021-10-19 16:04:10|22672.05|22552.05|22672.66|22552.66|22672.66|22552.66|22671.69|22551.69|9
1634659460000|2021-10-19 16:04:20|22672.21|22552.21|22667.56|22547.56|22672.47|22552.47|22667.56|22547.56|10
1634659470000|2021-10-19 16:04:30|22667.86|22547.86|22664.71|22544.71|22667.86|22547.86|22664.49|22544.49|9
1634659480000|2021-10-19 16:04:40|22664.35|22544.35|22663.33|22543.33|22664.35|22544.35|22662.86|22542.86|10
1634659490000|2021-10-19 16:04:50|22663.24|22543.24|22661.74|22541.74|22663.62|22543.62|22661.6|22541.6|10
1634659500000|2021-10-19 16:05:00|22662.12|22542.12|22660.32|22540.32|22662.12|22542.12|22660.29|22540.29|10
1634659510000|2021-10-19 16:05:10|22660.29|22540.29|22658.28|22538.28|22660.29|22540.29|22658.28|22538.28|10
1634659520000|2021-10-19 16:05:20|22658.16|22538.16|22660.43|22540.43|22660.43|22540.43|22657.9|22537.9|10
1634659530000|2021-10-19 16:05:30|22660.69|22540.69|22671.63|22551.63|22671.81|22551.81|22660.69|22540.69|10
1634659540000|2021-10-19 16:05:40|22672.15|22552.15|22675.51|22555.51|22675.8|22555.8|22672.15|22552.15|10
1634659550000|2021-10-19 16:05:50|22675.46|22555.46|22678.93|22558.93|22678.93|22558.93|22675.46|22555.46|10
1634659560000|2021-10-19 16:06:00|22678.89|22558.89|22679.39|22559.39|22679.45|22559.45|22678.63|22558.63|9
1634659570000|2021-10-19 16:06:10|22678.81|22558.81|22678.4|22558.4|22679.14|22559.14|22677.98|22557.98|8
1634659580000|2021-10-19 16:06:20|22679.49|22559.49|22677.94|22557.94|22679.49|22559.49|22677.51|22557.51|10
1634659590000|2021-10-19 16:06:30|22677.6|22557.6|22676.91|22556.91|22677.6|22557.6|22676.91|22556.91|10
1634659600000|2021-10-19 16:06:40|22677.21|22557.21|22676.48|22556.48|22677.21|22557.21|22675.73|22555.73|10
1634659610000|2021-10-19 16:06:50|22677.68|22557.68|22678.83|22558.83|22679.25|22559.25|22677.59|22557.59|9
1634659620000|2021-10-19 16:07:00|22678.71|22558.71|22678.04|22558.04|22678.71|22558.71|22677.69|22557.69|9
1634659630000|2021-10-19 16:07:10|22678.05|22558.05|22679.8|22559.8|22679.8|22559.8|22678.05|22558.05|8
1634659640000|2021-10-19 16:07:20|22680.32|22560.32|22681.51|22561.51|22681.51|22561.51|22680.32|22560.32|8
1634659650000|2021-10-19 16:07:30|22681.58|22561.58|22681.95|22561.95|22682.5|22562.5|22681.37|22561.37|9
1634659660000|2021-10-19 16:07:40|22681.88|22561.88|22682.64|22562.64|22682.7|22562.7|22680.7|22560.7|8
1634659670000|2021-10-19 16:07:50|22682.75|22562.75|22684.53|22564.53|22684.53|22564.53|22682.16|22562.16|10
1634659680000|2021-10-19 16:08:00|22684.64|22564.64|22684.76|22564.76|22684.76|22564.76|22682.48|22562.48|10
1634659690000|2021-10-19 16:08:10|22684.43|22564.43|22684.33|22564.33|22684.65|22564.65|22683.55|22563.55|7
1634659700000|2021-10-19 16:08:20|22684.01|22564.01|22688.1|22568.1|22688.1|22568.1|22683.81|22563.81|8
1634659710000|2021-10-19 16:08:30|22687.03|22567.03|22690.59|22570.59|22690.59|22570.59|22687.03|22567.03|10
1634659720000|2021-10-19 16:08:40|22690.68|22570.68|22692.16|22572.16|22692.16|22572.16|22690.68|22570.68|10
1634659730000|2021-10-19 16:08:50|22692.24|22572.24|22692.89|22572.89|22692.89|22572.89|22692.17|22572.17|10
1634659740000|2021-10-19 16:09:00|22694.19|22574.19|22695.46|22575.46|22695.52|22575.52|22693.55|22573.55|9
1634659750000|2021-10-19 16:09:10|22696.37|22576.37|22690.17|22570.17|22696.37|22576.37|22690.17|22570.17|10
1634659760000|2021-10-19 16:09:20|22689.53|22569.53|22683.87|22563.87|22689.53|22569.53|22683.75|22563.75|10
1634659770000|2021-10-19 16:09:30|22683.39|22563.39|22683.53|22563.53|22684.76|22564.76|22683.21|22563.21|9
1634659780000|2021-10-19 16:09:40|22683.24|22563.24|22686.72|22566.72|22686.72|22566.72|22683.08|22563.08|10
1634659790000|2021-10-19 16:09:50|22686.44|22566.44|22686.37|22566.37|22686.55|22566.55|22685.91|22565.91|10
1634659800000|2021-10-19 16:10:00|22686.5|22566.5|22689.47|22569.47|22689.47|22569.47|22686.5|22566.5|8
1634659810000|2021-10-19 16:10:10|22689.6|22569.6|22691.18|22571.18|22691.71|22571.71|22689.6|22569.6|8
1634659820000|2021-10-19 16:10:20|22691.72|22571.72|22692.32|22572.32|22692.61|22572.61|22691.72|22571.72|9
1634659830000|2021-10-19 16:10:30|22692.62|22572.62|22691.38|22571.38|22693.16|22573.16|22691.03|22571.03|10
1634659840000|2021-10-19 16:10:40|22691.25|22571.25|22693.4|22573.4|22693.4|22573.4|22691.1|22571.1|10
1634659850000|2021-10-19 16:10:50|22693.82|22573.82|22699.27|22579.27|22699.27|22579.27|22693.32|22573.32|10
1634659860000|2021-10-19 16:11:00|22699.18|22579.18|22700.38|22580.38|22700.47|22580.47|22699.18|22579.18|10
1634659870000|2021-10-19 16:11:10|22700.43|22580.43|22700.76|22580.76|22700.76|22580.76|22699.65|22579.65|10
1634659880000|2021-10-19 16:11:20|22700.85|22580.85|22701.13|22581.13|22701.13|22581.13|22699.78|22579.78|10
1634659890000|2021-10-19 16:11:30|22704.05|22584.05|22704.86|22584.86|22705.26|22585.26|22703.95|22583.95|10
1634659900000|2021-10-19 16:11:40|22705.28|22585.28|22706.38|22586.38|22707.47|22587.47|22705.28|22585.28|10
1634659910000|2021-10-19 16:11:50|22706.56|22586.56|22707.56|22587.56|22707.56|22587.56|22706.56|22586.56|8
1634659920000|2021-10-19 16:12:00|22708.37|22588.37|22710.37|22590.37|22710.37|22590.37|22708.37|22588.37|10
1634659930000|2021-10-19 16:12:10|22711.46|22591.46|22708.59|22588.59|22711.46|22591.46|22708.28|22588.28|10
1634659940000|2021-10-19 16:12:20|22709.63|22589.63|22707.22|22587.22|22709.65|22589.65|22707.22|22587.22|10
1634659950000|2021-10-19 16:12:30|22707.24|22587.24|22706.28|22586.28|22707.26|22587.26|22706.01|22586.01|10
1634659960000|2021-10-19 16:12:40|22707.56|22587.56|22709.48|22589.48|22709.52|22589.52|22707.4|22587.4|9
1634659970000|2021-10-19 16:12:50|22709.67|22589.67|22711.43|22591.43|22712.31|22592.31|22709.67|22589.67|10
1634659980000|2021-10-19 16:13:00|22712.08|22592.08|22707.95|22587.95|22712.36|22592.36|22707.95|22587.95|10
1634659990000|2021-10-19 16:13:10|22708.16|22588.16|22702.39|22582.39|22708.16|22588.16|22702.39|22582.39|10
1634660000000|2021-10-19 16:13:20|22702.19|22582.19|22699.68|22579.68|22702.19|22582.19|22699.24|22579.24|10
1634660010000|2021-10-19 16:13:30|22699.97|22579.97|22698.38|22578.38|22700.17|22580.17|22698.12|22578.12|10
1634660020000|2021-10-19 16:13:40|22698.31|22578.31|22699.14|22579.14|22699.14|22579.14|22697.21|22577.21|9
1634660030000|2021-10-19 16:13:50|22699.16|22579.16|22697.14|22577.14|22699.16|22579.16|22697.02|22577.02|10
1634660040000|2021-10-19 16:14:00|22696.09|22576.09|22696.36|22576.36|22696.84|22576.84|22695.83|22575.83|9
1634660050000|2021-10-19 16:14:10|22697.13|22577.13|22696.82|22576.82|22697.13|22577.13|22696.63|22576.63|9
1634660060000|2021-10-19 16:14:20|22697.22|22577.22|22699.59|22579.59|22699.82|22579.82|22697.22|22577.22|10
1634660070000|2021-10-19 16:14:30|22699.38|22579.38|22696.17|22576.17|22699.38|22579.38|22696.17|22576.17|10
1634660080000|2021-10-19 16:14:40|22696.31|22576.31|22690.2|22570.2|22696.31|22576.31|22690.2|22570.2|10
1634660090000|2021-10-19 16:14:50|22689.91|22569.91|22686.44|22566.44|22689.91|22569.91|22686.44|22566.44|10
1634660100000|2021-10-19 16:15:00|22687.43|22567.43|22686.63|22566.63|22687.57|22567.57|22685.77|22565.77|10
1634660110000|2021-10-19 16:15:10|22685.97|22565.97|22685.1|22565.1|22686.35|22566.35|22685.1|22565.1|10
1634660120000|2021-10-19 16:15:20|22684.71|22564.71|22683.03|22563.03|22684.93|22564.93|22682.93|22562.93|10
1634660130000|2021-10-19 16:15:30|22683.02|22563.02|22681.13|22561.13|22683.6|22563.6|22680.42|22560.42|10
1634660140000|2021-10-19 16:15:40|22681.18|22561.18|22680.13|22560.13|22681.18|22561.18|22680.13|22560.13|9
1634660150000|2021-10-19 16:15:50|22679.97|22559.97|22678.62|22558.62|22679.98|22559.98|22678.62|22558.62|9
1634660160000|2021-10-19 16:16:00|22678.74|22558.74|22680.52|22560.52|22680.52|22560.52|22678.61|22558.61|9
1634660170000|2021-10-19 16:16:10|22680.65|22560.65|22683.42|22563.42|22683.42|22563.42|22680.63|22560.63|9
1634660180000|2021-10-19 16:16:20|22684.61|22564.61|22685.79|22565.79|22686.3|22566.3|22684.61|22564.61|8
1634660190000|2021-10-19 16:16:30|22685.08|22565.08|22680.1|22560.1|22685.08|22565.08|22680.1|22560.1|10
1634660200000|2021-10-19 16:16:40|22678.79|22558.79|22680.61|22560.61|22680.61|22560.61|22678.58|22558.58|10
1634660210000|2021-10-19 16:16:50|22681.54|22561.54|22683.56|22563.56|22683.56|22563.56|22681.32|22561.32|10
1634660220000|2021-10-19 16:17:00|22683.12|22563.12|22684.62|22564.62|22684.96|22564.96|22683.12|22563.12|8
1634660230000|2021-10-19 16:17:10|22684.4|22564.4|22683.01|22563.01|22684.71|22564.71|22683.01|22563.01|9
1634660240000|2021-10-19 16:17:20|22682.4|22562.4|22682.71|22562.71|22683.51|22563.51|22682.12|22562.12|8
1634660250000|2021-10-19 16:17:30|22682.78|22562.78|22682.92|22562.92|22683.42|22563.42|22682.02|22562.02|10
1634660260000|2021-10-19 16:17:40|22681.64|22561.64|22681.38|22561.38|22682.33|22562.33|22681.3|22561.3|9
1634660270000|2021-10-19 16:17:50|22681.59|22561.59|22683.48|22563.48|22683.48|22563.48|22681.59|22561.59|10
1634660280000|2021-10-19 16:18:00|22683.64|22563.64|22684.12|22564.12|22684.12|22564.12|22683.46|22563.46|9
1634660290000|2021-10-19 16:18:10|22684.29|22564.29|22692.78|22572.78|22692.78|22572.78|22684.29|22564.29|10
1634660300000|2021-10-19 16:18:20|22692.66|22572.66|22696.22|22576.22|22696.22|22576.22|22692.1|22572.1|9
1634660310000|2021-10-19 16:18:30|22696.13|22576.13|22697.3|22577.3|22697.3|22577.3|22694.77|22574.77|10
1634660320000|2021-10-19 16:18:40|22697.54|22577.54|22697.55|22577.55|22697.55|22577.55|22696.93|22576.93|9
1634660330000|2021-10-19 16:18:50|22697.96|22577.96|22698.86|22578.86|22698.86|22578.86|22696.95|22576.95|9
1634660340000|2021-10-19 16:19:00|22698.96|22578.96|22700.94|22580.94|22700.94|22580.94|22698.46|22578.46|10
1634660350000|2021-10-19 16:19:10|22701.1|22581.1|22702.37|22582.37|22702.37|22582.37|22701.1|22581.1|9
1634660360000|2021-10-19 16:19:20|22701.85|22581.85|22705.83|22585.83|22705.83|22585.83|22701.85|22581.85|9
1634660370000|2021-10-19 16:19:30|22705.77|22585.77|22710.29|22590.29|22710.29|22590.29|22705.77|22585.77|10
1634660380000|2021-10-19 16:19:40|22710.47|22590.47|22713.5|22593.5|22713.5|22593.5|22710.43|22590.43|10
1634660390000|2021-10-19 16:19:50|22713.99|22593.99|22716.47|22596.47|22716.62|22596.62|22713.97|22593.97|10
1634660400000|2021-10-19 16:20:00|22715.66|22595.66|22715.72|22595.72|22716.26|22596.26|22715.35|22595.35|9
1634660410000|2021-10-19 16:20:10|22715.85|22595.85|22717.92|22597.92|22718.15|22598.15|22715.66|22595.66|10
1634660420000|2021-10-19 16:20:20|22719.03|22599.03|22720.46|22600.46|22721.79|22601.79|22719.03|22599.03|10
1634660430000|2021-10-19 16:20:30|22722.56|22602.56|22725.45|22605.45|22725.45|22605.45|22722.35|22602.35|10
1634660440000|2021-10-19 16:20:40|22726.74|22606.74|22726.2|22606.2|22727.64|22607.64|22726.2|22606.2|10
1634660450000|2021-10-19 16:20:50|22725.87|22605.87|22726.03|22606.03|22726.56|22606.56|22725.49|22605.49|10
1634660460000|2021-10-19 16:21:00|22725.38|22605.38|22729.67|22609.67|22729.67|22609.67|22725.38|22605.38|10
1634660470000|2021-10-19 16:21:10|22730.26|22610.26|22728.92|22608.92|22730.44|22610.44|22728.92|22608.92|10
1634660480000|2021-10-19 16:21:20|22728.02|22608.02|22726.3|22606.3|22728.02|22608.02|22725.43|22605.43|10
1634660490000|2021-10-19 16:21:30|22726.87|22606.87|22729.72|22609.72|22729.72|22609.72|22726.87|22606.87|9
1634660500000|2021-10-19 16:21:40|22729.3|22609.3|22728.17|22608.17|22729.85|22609.85|22727.25|22607.25|10
1634660510000|2021-10-19 16:21:50|22728.15|22608.15|22727.57|22607.57|22728.15|22608.15|22727.02|22607.02|9
1634660520000|2021-10-19 16:22:00|22727.55|22607.55|22729.44|22609.44|22730.34|22610.34|22727.46|22607.46|10
1634660530000|2021-10-19 16:22:10|22729.69|22609.69|22730.06|22610.06|22731.01|22611.01|22729.12|22609.12|10
1634660540000|2021-10-19 16:22:20|22729.05|22609.05|22727.79|22607.79|22729.42|22609.42|22727.64|22607.64|9
1634660550000|2021-10-19 16:22:30|22727.47|22607.47|22726.46|22606.46|22727.51|22607.51|22725.65|22605.65|8
1634660560000|2021-10-19 16:22:40|22726.39|22606.39|22726.29|22606.29|22727.07|22607.07|22725.68|22605.68|10
1634660570000|2021-10-19 16:22:50|22726.28|22606.28|22726.92|22606.92|22726.97|22606.97|22726.14|22606.14|10
1634660580000|2021-10-19 16:23:00|22726.79|22606.79|22726.83|22606.83|22727.91|22607.91|22726.36|22606.36|10
1634660590000|2021-10-19 16:23:10|22727.34|22607.34|22728.72|22608.72|22728.72|22608.72|22727.19|22607.19|9
1634660600000|2021-10-19 16:23:20|22728.86|22608.86|22729.7|22609.7|22729.7|22609.7|22728.67|22608.67|9
1634660610000|2021-10-19 16:23:30|22728.71|22608.71|22727.42|22607.42|22728.71|22608.71|22727.42|22607.42|8
1634660620000|2021-10-19 16:23:40|22727.58|22607.58|22726.2|22606.2|22727.6|22607.6|22724.35|22604.35|9
1634660630000|2021-10-19 16:23:50|22726.09|22606.09|22723.18|22603.18|22726.3|22606.3|22722.5|22602.5|9
1634660640000|2021-10-19 16:24:00|22723.13|22603.13|22724.17|22604.17|22724.17|22604.17|22722.83|22602.83|9
1634660650000|2021-10-19 16:24:10|22725.03|22605.03|22726.79|22606.79|22726.79|22606.79|22724.9|22604.9|10
1634660660000|2021-10-19 16:24:20|22726.82|22606.82|22727.43|22607.43|22727.89|22607.89|22726.82|22606.82|9
1634660670000|2021-10-19 16:24:30|22727.53|22607.53|22725.3|22605.3|22727.53|22607.53|22725.04|22605.04|10
1634660680000|2021-10-19 16:24:40|22725.87|22605.87|22726.06|22606.06|22727.18|22607.18|22725.47|22605.47|10
1634660690000|2021-10-19 16:24:50|22726.73|22606.73|22727.52|22607.52|22728.82|22608.82|22726.72|22606.72|10
1634660700000|2021-10-19 16:25:00|22728.03|22608.03|22729.05|22609.05|22729.58|22609.58|22728.03|22608.03|10
1634660710000|2021-10-19 16:25:10|22729.21|22609.21|22729.15|22609.15|22729.52|22609.52|22729.05|22609.05|10
1634660720000|2021-10-19 16:25:20|22729.18|22609.18|22729|22609|22730.45|22610.45|22728.97|22608.97|9
1634660730000|2021-10-19 16:25:30|22728.84|22608.84|22725.64|22605.64|22728.84|22608.84|22725.64|22605.64|10
1634660740000|2021-10-19 16:25:40|22725.13|22605.13|22727.52|22607.52|22727.55|22607.55|22725.13|22605.13|8
1634660750000|2021-10-19 16:25:50|22729.39|22609.39|22729|22609|22729.39|22609.39|22728.67|22608.67|10
1634660760000|2021-10-19 16:26:00|22728.97|22608.97|22727.18|22607.18|22729.18|22609.18|22727.18|22607.18|9
1634660770000|2021-10-19 16:26:10|22726.69|22606.69|22724.36|22604.36|22726.69|22606.69|22724.36|22604.36|10
1634660780000|2021-10-19 16:26:20|22724.75|22604.75|22725.31|22605.31|22725.6|22605.6|22724.75|22604.75|10
1634660790000|2021-10-19 16:26:30|22725.11|22605.11|22724.09|22604.09|22725.11|22605.11|22723.08|22603.08|10
1634660800000|2021-10-19 16:26:40|22723.79|22603.79|22724.01|22604.01|22725.31|22605.31|22723.72|22603.72|10
1634660810000|2021-10-19 16:26:50|22723.34|22603.34|22723.19|22603.19|22723.34|22603.34|22722.47|22602.47|10
1634660820000|2021-10-19 16:27:00|22724.54|22604.54|22725.2|22605.2|22725.59|22605.59|22724.54|22604.54|9
1634660830000|2021-10-19 16:27:10|22725.33|22605.33|22726.56|22606.56|22726.59|22606.59|22724.8|22604.8|10
1634660840000|2021-10-19 16:27:20|22727.05|22607.05|22727.29|22607.29|22727.56|22607.56|22726.3|22606.3|10
1634660850000|2021-10-19 16:27:30|22726.53|22606.53|22726.79|22606.79|22727.45|22607.45|22726.04|22606.04|10
1634660860000|2021-10-19 16:27:40|22726.59|22606.59|22725.15|22605.15|22727.83|22607.83|22725.11|22605.11|10
1634660870000|2021-10-19 16:27:50|22724.92|22604.92|22723.91|22603.91|22725.11|22605.11|22723.88|22603.88|9
1634660880000|2021-10-19 16:28:00|22725.06|22605.06|22720.96|22600.96|22725.06|22605.06|22720.96|22600.96|10
1634660890000|2021-10-19 16:28:10|22720.88|22600.88|22716.44|22596.44|22720.88|22600.88|22716.44|22596.44|10
1634660900000|2021-10-19 16:28:20|22716.47|22596.47|22714.56|22594.56|22716.47|22596.47|22714.08|22594.08|10
1634660910000|2021-10-19 16:28:30|22714.52|22594.52|22712.19|22592.19|22714.66|22594.66|22712.18|22592.18|10
1634660920000|2021-10-19 16:28:40|22712.36|22592.36|22714.65|22594.65|22714.65|22594.65|22711.59|22591.59|10
1634660930000|2021-10-19 16:28:50|22713.57|22593.57|22713.29|22593.29|22713.57|22593.57|22711.35|22591.35|9
1634660940000|2021-10-19 16:29:00|22712.99|22592.99|22713.09|22593.09|22714.25|22594.25|22711.52|22591.52|10
1634660950000|2021-10-19 16:29:10|22714.22|22594.22|22719.19|22599.19|22719.49|22599.49|22714.2|22594.2|10
1634660960000|2021-10-19 16:29:20|22720.06|22600.06|22722.52|22602.52|22722.59|22602.59|22720.06|22600.06|8
1634660970000|2021-10-19 16:29:30|22721.01|22601.01|22722.61|22602.61|22722.61|22602.61|22721.01|22601.01|10
1634660980000|2021-10-19 16:29:40|22722.73|22602.73|22723.27|22603.27|22724.62|22604.62|22722.69|22602.69|9
1634660990000|2021-10-19 16:29:50|22723.49|22603.49|22724.58|22604.58|22724.58|22604.58|22722.95|22602.95|10
1634661000000|2021-10-19 16:30:00|22724.97|22604.97|22724.31|22604.31|22725.07|22605.07|22723.69|22603.69|10
1634661010000|2021-10-19 16:30:10|22724.4|22604.4|22721.5|22601.5|22724.4|22604.4|22721.5|22601.5|10
1634661020000|2021-10-19 16:30:20|22721.36|22601.36|22717.55|22597.55|22721.36|22601.36|22717.39|22597.39|10
1634661030000|2021-10-19 16:30:30|22716.88|22596.88|22715.22|22595.22|22716.88|22596.88|22714.29|22594.29|10
1634661040000|2021-10-19 16:30:40|22715.4|22595.4|22714.79|22594.79|22715.94|22595.94|22714.79|22594.79|10
1634661050000|2021-10-19 16:30:50|22715.15|22595.15|22715.17|22595.17|22715.17|22595.17|22714.59|22594.59|10
1634661060000|2021-10-19 16:31:00|22715.2|22595.2|22715.04|22595.04|22715.78|22595.78|22714.37|22594.37|10
1634661070000|2021-10-19 16:31:10|22715.1|22595.1|22714.96|22594.96|22716.09|22596.09|22714.96|22594.96|10
1634661080000|2021-10-19 16:31:20|22715.35|22595.35|22716.13|22596.13|22716.54|22596.54|22714.28|22594.28|9
1634661090000|2021-10-19 16:31:30|22716.44|22596.44|22715.94|22595.94|22716.44|22596.44|22714.69|22594.69|8
1634661100000|2021-10-19 16:31:40|22716.11|22596.11|22712.47|22592.47|22716.11|22596.11|22712.47|22592.47|9
1634661110000|2021-10-19 16:31:50|22712.92|22592.92|22708.56|22588.56|22712.92|22592.92|22708.56|22588.56|10
1634661120000|2021-10-19 16:32:00|22708.54|22588.54|22700.1|22580.1|22708.54|22588.54|22699.7|22579.7|10
1634661130000|2021-10-19 16:32:10|22700.16|22580.16|22698.69|22578.69|22700.65|22580.65|22698.69|22578.69|10
1634661140000|2021-10-19 16:32:20|22698.58|22578.58|22703.52|22583.52|22703.52|22583.52|22697.58|22577.58|10
1634661150000|2021-10-19 16:32:30|22704.05|22584.05|22701.65|22581.65|22704.38|22584.38|22701.65|22581.65|10
1634661160000|2021-10-19 16:32:40|22701.95|22581.95|22703.25|22583.25|22703.26|22583.26|22701.95|22581.95|9
1634661170000|2021-10-19 16:32:50|22703.42|22583.42|22702.22|22582.22|22703.9|22583.9|22702.17|22582.17|9
1634661180000|2021-10-19 16:33:00|22700.73|22580.73|22702.01|22582.01|22702.2|22582.2|22700.73|22580.73|10
1634661190000|2021-10-19 16:33:10|22702.57|22582.57|22702.27|22582.27|22702.57|22582.57|22701.99|22581.99|9
1634661200000|2021-10-19 16:33:20|22702.49|22582.49|22701.87|22581.87|22702.49|22582.49|22701.17|22581.17|9
1634661210000|2021-10-19 16:33:30|22703.18|22583.18|22699.98|22579.98|22703.18|22583.18|22699.85|22579.85|10
1634661220000|2021-10-19 16:33:40|22699.94|22579.94|22701.39|22581.39|22701.49|22581.49|22699.71|22579.71|9
1634661230000|2021-10-19 16:33:50|22700.91|22580.91|22701.14|22581.14|22701.46|22581.46|22699.71|22579.71|10
1634661240000|2021-10-19 16:34:00|22701.2|22581.2|22699.44|22579.44|22701.44|22581.44|22699.44|22579.44|10
1634661250000|2021-10-19 16:34:10|22699.65|22579.65|22698.96|22578.96|22699.93|22579.93|22698.78|22578.78|10
1634661260000|2021-10-19 16:34:20|22699.4|22579.4|22698.98|22578.98|22699.4|22579.4|22698.98|22578.98|9
1634661270000|2021-10-19 16:34:30|22698.67|22578.67|22698.7|22578.7|22699.02|22579.02|22698.28|22578.28|10
1634661280000|2021-10-19 16:34:40|22698.75|22578.75|22697.69|22577.69|22698.75|22578.75|22697.69|22577.69|9
1634661290000|2021-10-19 16:34:50|22697.88|22577.88|22697.11|22577.11|22698|22578|22697.11|22577.11|8
1634661300000|2021-10-19 16:35:00|22697.33|22577.33|22695.84|22575.84|22697.33|22577.33|22695.55|22575.55|10
1634661310000|2021-10-19 16:35:10|22696.05|22576.05|22699.14|22579.14|22699.14|22579.14|22696.05|22576.05|10
1634661320000|2021-10-19 16:35:20|22698.67|22578.67|22696.99|22576.99|22698.67|22578.67|22696.98|22576.98|10
1634661330000|2021-10-19 16:35:30|22697.13|22577.13|22699.01|22579.01|22699.19|22579.19|22696.32|22576.32|9
1634661340000|2021-10-19 16:35:40|22698.99|22578.99|22696.99|22576.99|22699.11|22579.11|22696.99|22576.99|10
1634661350000|2021-10-19 16:35:50|22696.96|22576.96|22692.11|22572.11|22696.98|22576.98|22692.11|22572.11|10
1634661360000|2021-10-19 16:36:00|22691.74|22571.74|22693.58|22573.58|22693.95|22573.95|22691.74|22571.74|9
1634661370000|2021-10-19 16:36:10|22693.71|22573.71|22695.31|22575.31|22695.41|22575.41|22693.71|22573.71|7
1634661380000|2021-10-19 16:36:20|22694.65|22574.65|22694.79|22574.79|22695.35|22575.35|22694.5|22574.5|10
1634661390000|2021-10-19 16:36:30|22695.29|22575.29|22696.49|22576.49|22696.78|22576.78|22695.29|22575.29|8
1634661400000|2021-10-19 16:36:40|22696.12|22576.12|22698.49|22578.49|22698.49|22578.49|22696.12|22576.12|10
1634661410000|2021-10-19 16:36:50|22697.76|22577.76|22699.87|22579.87|22699.87|22579.87|22697.39|22577.39|8
1634661420000|2021-10-19 16:37:00|22700.12|22580.12|22698.43|22578.43|22700.12|22580.12|22698.39|22578.39|9
1634661430000|2021-10-19 16:37:10|22698.41|22578.41|22697.23|22577.23|22698.41|22578.41|22696.61|22576.61|6
1634661440000|2021-10-19 16:37:20|22697.8|22577.8|22698.97|22578.97|22698.97|22578.97|22697.72|22577.72|9
1634661450000|2021-10-19 16:37:30|22699.59|22579.59|22700.32|22580.32|22700.32|22580.32|22699|22579|9
1634661460000|2021-10-19 16:37:40|22700.36|22580.36|22700.9|22580.9|22700.95|22580.95|22699.8|22579.8|10
1634661470000|2021-10-19 16:37:50|22700.84|22580.84|22699.47|22579.47|22700.84|22580.84|22699.14|22579.14|10
1634661480000|2021-10-19 16:38:00|22699.43|22579.43|22701.16|22581.16|22701.75|22581.75|22699.43|22579.43|10
1634661490000|2021-10-19 16:38:10|22701.5|22581.5|22701.08|22581.08|22702.95|22582.95|22701.08|22581.08|10
1634661500000|2021-10-19 16:38:20|22700.66|22580.66|22701.59|22581.59|22701.74|22581.74|22700.62|22580.62|9
1634661510000|2021-10-19 16:38:30|22702.55|22582.55|22703.48|22583.48|22703.69|22583.69|22702.55|22582.55|10
1634661520000|2021-10-19 16:38:40|22703.54|22583.54|22703.67|22583.67|22703.86|22583.86|22703.44|22583.44|9
1634661530000|2021-10-19 16:38:50|22703.32|22583.32|22702.47|22582.47|22703.32|22583.32|22702.28|22582.28|8
1634661540000|2021-10-19 16:39:00|22702.65|22582.65|22702.5|22582.5|22702.65|22582.65|22702.4|22582.4|7
1634661550000|2021-10-19 16:39:10|22702.66|22582.66|22704.29|22584.29|22704.29|22584.29|22702.66|22582.66|7
1634661560000|2021-10-19 16:39:20|22704.7|22584.7|22708.55|22588.55|22708.55|22588.55|22704.7|22584.7|10
1634661570000|2021-10-19 16:39:30|22708.6|22588.6|22713.54|22593.54|22713.54|22593.54|22708.55|22588.55|10
1634661580000|2021-10-19 16:39:40|22713.33|22593.33|22713.49|22593.49|22714.08|22594.08|22712.08|22592.08|10
1634661590000|2021-10-19 16:39:50|22713.87|22593.87|22716.5|22596.5|22716.64|22596.64|22713.87|22593.87|10
1634661600000|2021-10-19 16:40:00|22716.19|22596.19|22721.46|22601.46|22721.46|22601.46|22716.19|22596.19|10
1634661610000|2021-10-19 16:40:10|22721.99|22601.99|22723.46|22603.46|22723.46|22603.46|22721.76|22601.76|10
1634661620000|2021-10-19 16:40:20|22723.82|22603.82|22722.78|22602.78|22725.4|22605.4|22722.78|22602.78|10
1634661630000|2021-10-19 16:40:30|22723.26|22603.26|22721.32|22601.32|22723.7|22603.7|22721.32|22601.32|10
1634661640000|2021-10-19 16:40:40|22721.14|22601.14|22721.25|22601.25|22722.44|22602.44|22717.01|22597.01|10
1634661650000|2021-10-19 16:40:50|22723.06|22603.06|22731.77|22611.77|22732.43|22612.43|22722.81|22602.81|10
1634661660000|2021-10-19 16:41:00|22731.62|22611.62|22734.72|22614.72|22734.72|22614.72|22730.63|22610.63|10
1634661670000|2021-10-19 16:41:10|22734.37|22614.37|22736.08|22616.08|22736.08|22616.08|22729.43|22609.43|10
1634661680000|2021-10-19 16:41:20|22742.66|22622.66|22747.14|22627.14|22747.14|22627.14|22742.48|22622.48|10
1634661690000|2021-10-19 16:41:30|22748.06|22628.06|22755.84|22635.84|22755.84|22635.84|22748.06|22628.06|10
1634661700000|2021-10-19 16:41:40|22758.8|22638.8|22766.56|22646.56|22766.56|22646.56|22756.66|22636.66|10
1634661710000|2021-10-19 16:41:50|22767.65|22647.65|22772.93|22652.93|22773.29|22653.29|22767.65|22647.65|10
1634661720000|2021-10-19 16:42:00|22772.58|22652.58|22772.47|22652.47|22772.58|22652.58|22769.05|22649.05|10
1634661730000|2021-10-19 16:42:10|22772.82|22652.82|22765.01|22645.01|22772.82|22652.82|22765.01|22645.01|10
1634661740000|2021-10-19 16:42:20|22762.06|22642.06|22755.3|22635.3|22762.06|22642.06|22755.3|22635.3|9
1634661750000|2021-10-19 16:42:30|22754.74|22634.74|22751.19|22631.19|22754.74|22634.74|22751.19|22631.19|10
1634661760000|2021-10-19 16:42:40|22751.85|22631.85|22746.66|22626.66|22752.7|22632.7|22746.66|22626.66|10
1634661770000|2021-10-19 16:42:50|22746.45|22626.45|22740.76|22620.76|22746.45|22626.45|22736.81|22616.81|10
1634661780000|2021-10-19 16:43:00|22739.78|22619.78|22748.02|22628.02|22748.02|22628.02|22739.78|22619.78|10
1634661790000|2021-10-19 16:43:10|22748.56|22628.56|22750.18|22630.18|22752.15|22632.15|22748.56|22628.56|10
1634661800000|2021-10-19 16:43:20|22749.91|22629.91|22741.61|22621.61|22749.91|22629.91|22741.61|22621.61|10
1634661810000|2021-10-19 16:43:30|22741.56|22621.56|22737.75|22617.75|22741.56|22621.56|22737.75|22617.75|10
1634661820000|2021-10-19 16:43:40|22737.92|22617.92|22737.62|22617.62|22738.93|22618.93|22736.71|22616.71|10
1634661830000|2021-10-19 16:43:50|22737.3|22617.3|22733.91|22613.91|22737.3|22617.3|22733.33|22613.33|10
1634661840000|2021-10-19 16:44:00|22734.27|22614.27|22740.08|22620.08|22740.08|22620.08|22733.39|22613.39|10
1634661850000|2021-10-19 16:44:10|22739.37|22619.37|22741.23|22621.23|22741.58|22621.58|22739.37|22619.37|10
1634661860000|2021-10-19 16:44:20|22741.09|22621.09|22737.46|22617.46|22741.19|22621.19|22737.2|22617.2|10
1634661870000|2021-10-19 16:44:30|22736.97|22616.97|22736.34|22616.34|22737.22|22617.22|22736|22616|9
1634661880000|2021-10-19 16:44:40|22736.56|22616.56|22737.83|22617.83|22739.03|22619.03|22736.16|22616.16|10
1634661890000|2021-10-19 16:44:50|22737.12|22617.12|22738.16|22618.16|22738.34|22618.34|22736.92|22616.92|10
1634661900000|2021-10-19 16:45:00|22737.87|22617.87|22736.36|22616.36|22738.01|22618.01|22736.36|22616.36|10
1634661910000|2021-10-19 16:45:10|22736.59|22616.59|22746.43|22626.43|22746.43|22626.43|22736.59|22616.59|10
1634661920000|2021-10-19 16:45:20|22746.57|22626.57|22746.88|22626.88|22747.93|22627.93|22745.65|22625.65|10
1634661930000|2021-10-19 16:45:30|22745.35|22625.35|22745.69|22625.69|22746.57|22626.57|22744.92|22624.92|9
1634661940000|2021-10-19 16:45:40|22747.07|22627.07|22748.13|22628.13|22748.45|22628.45|22746.29|22626.29|10
1634661950000|2021-10-19 16:45:50|22748.41|22628.41|22748.59|22628.59|22749.25|22629.25|22748.41|22628.41|10
1634661960000|2021-10-19 16:46:00|22748.17|22628.17|22748.33|22628.33|22748.53|22628.53|22747.58|22627.58|9
1634661970000|2021-10-19 16:46:10|22748.11|22628.11|22746.17|22626.17|22748.11|22628.11|22746.01|22626.01|10
1634661980000|2021-10-19 16:46:20|22746.68|22626.68|22751.72|22631.72|22751.72|22631.72|22746.68|22626.68|10
1634661990000|2021-10-19 16:46:30|22752.08|22632.08|22752.22|22632.22|22753.58|22633.58|22752.01|22632.01|10
1634662000000|2021-10-19 16:46:40|22751.6|22631.6|22750.35|22630.35|22752.2|22632.2|22750.35|22630.35|10
1634662010000|2021-10-19 16:46:50|22750.64|22630.64|22752.64|22632.64|22752.85|22632.85|22750.19|22630.19|10
1634662020000|2021-10-19 16:47:00|22753.29|22633.29|22753.23|22633.23|22753.29|22633.29|22751.15|22631.15|10
1634662030000|2021-10-19 16:47:10|22753.25|22633.25|22751.94|22631.94|22753.27|22633.27|22751.94|22631.94|8
1634662040000|2021-10-19 16:47:20|22751.74|22631.74|22747.39|22627.39|22751.74|22631.74|22747.35|22627.35|9
1634662050000|2021-10-19 16:47:30|22747.15|22627.15|22745.47|22625.47|22747.34|22627.34|22745.41|22625.41|10
1634662060000|2021-10-19 16:47:40|22745.82|22625.82|22745.8|22625.8|22746.04|22626.04|22744.88|22624.88|10
1634662070000|2021-10-19 16:47:50|22745.45|22625.45|22744.62|22624.62|22746.24|22626.24|22744.45|22624.45|10
1634662080000|2021-10-19 16:48:00|22744.58|22624.58|22742.15|22622.15|22744.58|22624.58|22741.19|22621.19|10
1634662090000|2021-10-19 16:48:10|22743.35|22623.35|22743.72|22623.72|22743.72|22623.72|22742.19|22622.19|10
1634662100000|2021-10-19 16:48:20|22743.84|22623.84|22743.17|22623.17|22744.51|22624.51|22743.17|22623.17|8
1634662110000|2021-10-19 16:48:30|22743.75|22623.75|22746.13|22626.13|22746.13|22626.13|22743.67|22623.67|10
1634662120000|2021-10-19 16:48:40|22747.3|22627.3|22751.09|22631.09|22751.15|22631.15|22746.91|22626.91|10
1634662130000|2021-10-19 16:48:50|22752.96|22632.96|22758.14|22638.14|22758.17|22638.17|22752.96|22632.96|10
1634662140000|2021-10-19 16:49:00|22757.53|22637.53|22761.97|22641.97|22761.97|22641.97|22757.24|22637.24|10
1634662150000|2021-10-19 16:49:10|22764.45|22644.45|22783.07|22663.07|22783.07|22663.07|22764.45|22644.45|10
1634662160000|2021-10-19 16:49:20|22781.81|22661.81|22770.72|22650.72|22783.24|22663.24|22770.72|22650.72|10
1634662170000|2021-10-19 16:49:30|22767.72|22647.72|22764.54|22644.54|22767.72|22647.72|22763.68|22643.68|10
1634662180000|2021-10-19 16:49:40|22764.22|22644.22|22766.93|22646.93|22766.93|22646.93|22764.06|22644.06|10
1634662190000|2021-10-19 16:49:50|22768.33|22648.33|22775.92|22655.92|22777.46|22657.46|22768.33|22648.33|10
1634662200000|2021-10-19 16:50:00|22775.65|22655.65|22771.96|22651.96|22775.65|22655.65|22771.34|22651.34|10
1634662210000|2021-10-19 16:50:10|22769.39|22649.39|22772.99|22652.99|22772.99|22652.99|22769.39|22649.39|10
1634662220000|2021-10-19 16:50:20|22773.13|22653.13|22772.17|22652.17|22773.76|22653.76|22772.17|22652.17|10
1634662230000|2021-10-19 16:50:30|22773.67|22653.67|22774.18|22654.18|22775.88|22655.88|22772.97|22652.97|10
1634662240000|2021-10-19 16:50:40|22774.65|22654.65|22774.52|22654.52|22776.69|22656.69|22774.52|22654.52|10
1634662250000|2021-10-19 16:50:50|22776.6|22656.6|22778.13|22658.13|22778.38|22658.38|22776.6|22656.6|10
1634662260000|2021-10-19 16:51:00|22778.21|22658.21|22778.93|22658.93|22778.93|22658.93|22777.56|22657.56|10
1634662270000|2021-10-19 16:51:10|22780.16|22660.16|22783.01|22663.01|22783.01|22663.01|22778.65|22658.65|10
1634662280000|2021-10-19 16:51:20|22782.35|22662.35|22775.61|22655.61|22782.35|22662.35|22775.61|22655.61|10
1634662290000|2021-10-19 16:51:30|22775.62|22655.62|22775.54|22655.54|22776.19|22656.19|22774.3|22654.3|10
1634662300000|2021-10-19 16:51:40|22774.56|22654.56|22774.03|22654.03|22776.16|22656.16|22774.03|22654.03|10
1634662310000|2021-10-19 16:51:50|22773.66|22653.66|22773.12|22653.12|22774.36|22654.36|22773.12|22653.12|9
1634662320000|2021-10-19 16:52:00|22773.35|22653.35|22772.22|22652.22|22773.45|22653.45|22772.22|22652.22|10
1634662330000|2021-10-19 16:52:10|22771.69|22651.69|22768.7|22648.7|22771.69|22651.69|22768.7|22648.7|10
1634662340000|2021-10-19 16:52:20|22768.45|22648.45|22761.72|22641.72|22768.45|22648.45|22761.39|22641.39|10
1634662350000|2021-10-19 16:52:30|22761.88|22641.88|22761.2|22641.2|22762.2|22642.2|22760.44|22640.44|10
1634662360000|2021-10-19 16:52:40|22760.58|22640.58|22760.98|22640.98|22761.99|22641.99|22760.58|22640.58|9
1634662370000|2021-10-19 16:52:50|22760.8|22640.8|22759.76|22639.76|22761.28|22641.28|22759.56|22639.56|10
1634662380000|2021-10-19 16:53:00|22759.8|22639.8|22761.27|22641.27|22761.27|22641.27|22759.51|22639.51|10
1634662390000|2021-10-19 16:53:10|22760.43|22640.43|22759.9|22639.9|22760.95|22640.95|22759.37|22639.37|10
1634662400000|2021-10-19 16:53:20|22759.44|22639.44|22759.83|22639.83|22760.63|22640.63|22758.25|22638.25|10
1634662410000|2021-10-19 16:53:30|22760.78|22640.78|22757.75|22637.75|22760.78|22640.78|22757.75|22637.75|10
1634662420000|2021-10-19 16:53:40|22757.02|22637.02|22754.95|22634.95|22757.02|22637.02|22754.04|22634.04|10
1634662430000|2021-10-19 16:53:50|22753.74|22633.74|22755.39|22635.39|22755.39|22635.39|22753.49|22633.49|9
1634662440000|2021-10-19 16:54:00|22755.82|22635.82|22758.77|22638.77|22758.77|22638.77|22755.36|22635.36|10
1634662450000|2021-10-19 16:54:10|22759.62|22639.62|22757.74|22637.74|22759.82|22639.82|22757.7|22637.7|10
1634662460000|2021-10-19 16:54:20|22757.86|22637.86|22757.74|22637.74|22758.49|22638.49|22757.31|22637.31|10
1634662470000|2021-10-19 16:54:30|22758.1|22638.1|22757.42|22637.42|22758.16|22638.16|22756.72|22636.72|8
1634662480000|2021-10-19 16:54:40|22758.55|22638.55|22757.9|22637.9|22758.55|22638.55|22756.27|22636.27|10
1634662490000|2021-10-19 16:54:50|22756.74|22636.74|22757.09|22637.09|22757.21|22637.21|22756.09|22636.09|10
1634662500000|2021-10-19 16:55:00|22756.98|22636.98|22755.62|22635.62|22757.25|22637.25|22755.01|22635.01|10
1634662510000|2021-10-19 16:55:10|22756.12|22636.12|22757.72|22637.72|22757.84|22637.84|22755.87|22635.87|10
1634662520000|2021-10-19 16:55:20|22757.5|22637.5|22757.15|22637.15|22757.87|22637.87|22756.62|22636.62|10
1634662530000|2021-10-19 16:55:30|22757.55|22637.55|22755.85|22635.85|22757.58|22637.58|22755.33|22635.33|10
1634662540000|2021-10-19 16:55:40|22755.52|22635.52|22753.93|22633.93|22755.9|22635.9|22753.93|22633.93|10
1634662550000|2021-10-19 16:55:50|22754.55|22634.55|22757.83|22637.83|22757.83|22637.83|22754.55|22634.55|10
1634662560000|2021-10-19 16:56:00|22758.37|22638.37|22758.82|22638.82|22758.82|22638.82|22756.56|22636.56|8
1634662570000|2021-10-19 16:56:10|22758.84|22638.84|22760.83|22640.83|22760.83|22640.83|22758.84|22638.84|10
1634662580000|2021-10-19 16:56:20|22758.3|22638.3|22760.84|22640.84|22760.84|22640.84|22758.3|22638.3|10
1634662590000|2021-10-19 16:56:30|22760.19|22640.19|22769.26|22649.26|22769.52|22649.52|22760.19|22640.19|10
1634662600000|2021-10-19 16:56:40|22770.18|22650.18|22774.5|22654.5|22775.06|22655.06|22770.18|22650.18|10
1634662610000|2021-10-19 16:56:50|22774.85|22654.85|22770.37|22650.37|22774.85|22654.85|22770.37|22650.37|10
1634662620000|2021-10-19 16:57:00|22769.82|22649.82|22771.89|22651.89|22771.89|22651.89|22768.55|22648.55|10
1634662630000|2021-10-19 16:57:10|22772.91|22652.91|22773.57|22653.57|22773.57|22653.57|22772.11|22652.11|10
1634662640000|2021-10-19 16:57:20|22774.01|22654.01|22774.27|22654.27|22776.3|22656.3|22774.01|22654.01|10
1634662650000|2021-10-19 16:57:30|22773.92|22653.92|22772.73|22652.73|22774.59|22654.59|22772.19|22652.19|9
1634662660000|2021-10-19 16:57:40|22773.26|22653.26|22773.81|22653.81|22775.61|22655.61|22773.26|22653.26|8
1634662670000|2021-10-19 16:57:50|22774.18|22654.18|22775.38|22655.38|22775.38|22655.38|22773.1|22653.1|10
1634662680000|2021-10-19 16:58:00|22775.32|22655.32|22776.06|22656.06|22777.04|22657.04|22775.32|22655.32|9
1634662690000|2021-10-19 16:58:10|22776.49|22656.49|22775.17|22655.17|22777.55|22657.55|22775.17|22655.17|9
1634662700000|2021-10-19 16:58:20|22776.45|22656.45|22788.64|22668.64|22790.48|22670.48|22776.45|22656.45|10
1634662710000|2021-10-19 16:58:30|22789.06|22669.06|22790.46|22670.46|22791.41|22671.41|22789.06|22669.06|10
1634662720000|2021-10-19 16:58:40|22790.54|22670.54|22793.56|22673.56|22793.56|22673.56|22789.8|22669.8|10
1634662730000|2021-10-19 16:58:50|22793.03|22673.03|22793.47|22673.47|22794.55|22674.55|22793.03|22673.03|10
1634662740000|2021-10-19 16:59:00|22793.78|22673.78|22791.54|22671.54|22794.3|22674.3|22791.21|22671.21|10
1634662750000|2021-10-19 16:59:10|22791.31|22671.31|22790.02|22670.02|22795.41|22675.41|22789.53|22669.53|10
1634662760000|2021-10-19 16:59:20|22789.8|22669.8|22794.28|22674.28|22794.28|22674.28|22786.28|22666.28|10
1634662770000|2021-10-19 16:59:30|22793.27|22673.27|22787.97|22667.97|22793.27|22673.27|22787.97|22667.97|10
1634662780000|2021-10-19 16:59:40|22784.65|22664.65|22788.61|22668.61|22788.61|22668.61|22778.63|22658.63|10
1634662790000|2021-10-19 16:59:50|22788.68|22668.68|22790.72|22670.72|22790.72|22670.72|22786.94|22666.94|10
1634662800000|2021-10-19 17:00:00|22792.36|22672.36|22795.78|22675.78|22796.02|22676.02|22792.06|22672.06|10
1634662810000|2021-10-19 17:00:10|22794.73|22674.73|22795.74|22675.74|22795.91|22675.91|22794.69|22674.69|10
1634662820000|2021-10-19 17:00:20|22796.1|22676.1|22794.28|22674.28|22796.54|22676.54|22794.28|22674.28|10
1634662830000|2021-10-19 17:00:30|22796.53|22676.53|22795.64|22675.64|22796.53|22676.53|22794.16|22674.16|10
1634662840000|2021-10-19 17:00:40|22795.6|22675.6|22793.86|22673.86|22797.64|22677.64|22793.86|22673.86|10
1634662850000|2021-10-19 17:00:50|22798.04|22678.04|22805.44|22685.44|22805.69|22685.69|22798.04|22678.04|10
1634662860000|2021-10-19 17:01:00|22812.79|22692.79|22817.61|22697.61|22818.29|22698.29|22812.79|22692.79|10
1634662870000|2021-10-19 17:01:10|22817.52|22697.52|22815.49|22695.49|22818.71|22698.71|22813.2|22693.2|10
1634662880000|2021-10-19 17:01:20|22822.81|22702.81|22829.25|22709.25|22830.19|22710.19|22822.81|22702.81|10
1634662890000|2021-10-19 17:01:30|22829.43|22709.43|22829.8|22709.8|22830.59|22710.59|22828.89|22708.89|10
1634662900000|2021-10-19 17:01:40|22831.54|22711.54|22830.2|22710.2|22834.53|22714.53|22830.2|22710.2|10
1634662910000|2021-10-19 17:01:50|22829.46|22709.46|22833.76|22713.76|22833.94|22713.94|22829.46|22709.46|10
1634662920000|2021-10-19 17:02:00|22836.59|22716.59|22835.79|22715.79|22837.21|22717.21|22835.4|22715.4|10
1634662930000|2021-10-19 17:02:10|22837.53|22717.53|22839.28|22719.28|22840.79|22720.79|22837.05|22717.05|10
1634662940000|2021-10-19 17:02:20|22839.89|22719.89|22843.77|22723.77|22843.77|22723.77|22839.89|22719.89|10
1634662950000|2021-10-19 17:02:30|22843.62|22723.62|22844.59|22724.59|22844.59|22724.59|22840.59|22720.59|10
1634662960000|2021-10-19 17:02:40|22844.46|22724.46|22844.02|22724.02|22845.83|22725.83|22843.11|22723.11|10
1634662970000|2021-10-19 17:02:50|22843.54|22723.54|22840.84|22720.84|22843.54|22723.54|22840.61|22720.61|10
1634662980000|2021-10-19 17:03:00|22835.2|22715.2|22834.16|22714.16|22835.2|22715.2|22832.22|22712.22|10
1634662990000|2021-10-19 17:03:10|22828.81|22708.81|22817.29|22697.29|22828.81|22708.81|22816.9|22696.9|10
1634663000000|2021-10-19 17:03:20|22819.62|22699.62|22818.79|22698.79|22821.54|22701.54|22817.33|22697.33|10
1634663010000|2021-10-19 17:03:30|22817.9|22697.9|22804.61|22684.61|22817.9|22697.9|22804.61|22684.61|10
1634663020000|2021-10-19 17:03:40|22802.16|22682.16|22801.74|22681.74|22802.55|22682.55|22800.65|22680.65|10
1634663030000|2021-10-19 17:03:50|22802.81|22682.81|22804.76|22684.76|22804.76|22684.76|22800.08|22680.08|10
1634663040000|2021-10-19 17:04:00|22805.32|22685.32|22806.39|22686.39|22806.48|22686.48|22803.45|22683.45|10
1634663050000|2021-10-19 17:04:10|22806.43|22686.43|22813.1|22693.1|22814.3|22694.3|22806.43|22686.43|10
1634663060000|2021-10-19 17:04:20|22813.26|22693.26|22806.68|22686.68|22813.49|22693.49|22806.68|22686.68|10
1634663070000|2021-10-19 17:04:30|22804.41|22684.41|22799.68|22679.68|22804.41|22684.41|22799.5|22679.5|10
1634663080000|2021-10-19 17:04:40|22800.26|22680.26|22797.49|22677.49|22800.26|22680.26|22797.49|22677.49|10
1634663090000|2021-10-19 17:04:50|22797.23|22677.23|22793.66|22673.66|22797.23|22677.23|22792.35|22672.35|10
1634663100000|2021-10-19 17:05:00|22794.24|22674.24|22798.55|22678.55|22798.55|22678.55|22792.48|22672.48|9
1634663110000|2021-10-19 17:05:10|22799.37|22679.37|22803.89|22683.89|22803.89|22683.89|22799.37|22679.37|10
1634663120000|2021-10-19 17:05:20|22803.84|22683.84|22802.27|22682.27|22805.26|22685.26|22802.27|22682.27|10
1634663130000|2021-10-19 17:05:30|22799.72|22679.72|22796.48|22676.48|22799.72|22679.72|22796.47|22676.47|10
1634663140000|2021-10-19 17:05:40|22795.77|22675.77|22791.67|22671.67|22796.35|22676.35|22791.06|22671.06|10
1634663150000|2021-10-19 17:05:50|22791.66|22671.66|22786.49|22666.49|22791.66|22671.66|22785.62|22665.62|10
1634663160000|2021-10-19 17:06:00|22785.17|22665.17|22789.39|22669.39|22789.39|22669.39|22784.85|22664.85|10
1634663170000|2021-10-19 17:06:10|22791.12|22671.12|22791.78|22671.78|22792.93|22672.93|22791.12|22671.12|10
1634663180000|2021-10-19 17:06:20|22791.34|22671.34|22791.94|22671.94|22792.27|22672.27|22791.34|22671.34|10
1634663190000|2021-10-19 17:06:30|22792.29|22672.29|22794.61|22674.61|22794.61|22674.61|22791.11|22671.11|10
1634663200000|2021-10-19 17:06:40|22794.71|22674.71|22796.98|22676.98|22797.33|22677.33|22794.71|22674.71|10
1634663210000|2021-10-19 17:06:50|22797.25|22677.25|22793.44|22673.44|22797.52|22677.52|22793.2|22673.2|10
1634663220000|2021-10-19 17:07:00|22793.21|22673.21|22795.19|22675.19|22795.19|22675.19|22792.38|22672.38|10
1634663230000|2021-10-19 17:07:10|22796.29|22676.29|22798.51|22678.51|22798.51|22678.51|22796.29|22676.29|10
1634663240000|2021-10-19 17:07:20|22798.68|22678.68|22799.54|22679.54|22799.58|22679.58|22797.8|22677.8|10
1634663250000|2021-10-19 17:07:30|22800.04|22680.04|22800.32|22680.32|22800.43|22680.43|22799.49|22679.49|10
1634663260000|2021-10-19 17:07:40|22800.81|22680.81|22809.8|22689.8|22810.74|22690.74|22800.81|22680.81|10
1634663270000|2021-10-19 17:07:50|22810.41|22690.41|22814.35|22694.35|22815.56|22695.56|22810.41|22690.41|10
1634663280000|2021-10-19 17:08:00|22812.05|22692.05|22808.52|22688.52|22812.05|22692.05|22807.99|22687.99|10
1634663290000|2021-10-19 17:08:10|22808.76|22688.76|22806.24|22686.24|22808.97|22688.97|22806.24|22686.24|10
1634663300000|2021-10-19 17:08:20|22805.5|22685.5|22805.81|22685.81|22806.25|22686.25|22805.25|22685.25|10
1634663310000|2021-10-19 17:08:30|22805.49|22685.49|22805.26|22685.26|22806.64|22686.64|22804.47|22684.47|10
1634663320000|2021-10-19 17:08:40|22804.35|22684.35|22806.94|22686.94|22807.13|22687.13|22804.05|22684.05|9
1634663330000|2021-10-19 17:08:50|22806.28|22686.28|22807.99|22687.99|22807.99|22687.99|22806.02|22686.02|9
1634663340000|2021-10-19 17:09:00|22808.28|22688.28|22811.14|22691.14|22811.14|22691.14|22807.55|22687.55|10
1634663350000|2021-10-19 17:09:10|22811.45|22691.45|22820.63|22700.63|22820.63|22700.63|22811.45|22691.45|10
1634663360000|2021-10-19 17:09:20|22821.29|22701.29|22835.45|22715.45|22835.45|22715.45|22821.29|22701.29|10
1634663370000|2021-10-19 17:09:30|22837.25|22717.25|22839.48|22719.48|22843.43|22723.43|22837.25|22717.25|10
1634663380000|2021-10-19 17:09:40|22839.03|22719.03|22842.21|22722.21|22842.21|22722.21|22839|22719|10
1634663390000|2021-10-19 17:09:50|22842.24|22722.24|22843.38|22723.38|22844.28|22724.28|22842.24|22722.24|10
1634663400000|2021-10-19 17:10:00|22843.3|22723.3|22840.6|22720.6|22844.72|22724.72|22840.6|22720.6|10
1634663410000|2021-10-19 17:10:10|22841.07|22721.07|22840.38|22720.38|22841.07|22721.07|22839.52|22719.52|10
1634663420000|2021-10-19 17:10:20|22840.48|22720.48|22842.76|22722.76|22842.76|22722.76|22839.26|22719.26|10
1634663430000|2021-10-19 17:10:30|22843.94|22723.94|22847.21|22727.21|22847.21|22727.21|22843.94|22723.94|10
1634663440000|2021-10-19 17:10:40|22848.5|22728.5|22848.42|22728.42|22849.99|22729.99|22848.26|22728.26|10
1634663450000|2021-10-19 17:10:50|22848.25|22728.25|22849.86|22729.86|22849.86|22729.86|22848.25|22728.25|10
1634663460000|2021-10-19 17:11:00|22851.56|22731.56|22850.03|22730.03|22851.56|22731.56|22849.43|22729.43|10
1634663470000|2021-10-19 17:11:10|22851.17|22731.17|22851.08|22731.08|22852.94|22732.94|22850.62|22730.62|10
1634663480000|2021-10-19 17:11:20|22851.05|22731.05|22848.18|22728.18|22851.05|22731.05|22848.06|22728.06|10
1634663490000|2021-10-19 17:11:30|22849.17|22729.17|22851.8|22731.8|22851.8|22731.8|22848.81|22728.81|10
1634663500000|2021-10-19 17:11:40|22851.73|22731.73|22851.87|22731.87|22851.97|22731.97|22850.58|22730.58|10
1634663510000|2021-10-19 17:11:50|22852.6|22732.6|22852.51|22732.51|22852.72|22732.72|22852.12|22732.12|10
1634663520000|2021-10-19 17:12:00|22852.92|22732.92|22851.85|22731.85|22853.84|22733.84|22851.65|22731.65|10
1634663530000|2021-10-19 17:12:10|22851.81|22731.81|22853.39|22733.39|22854.27|22734.27|22851.81|22731.81|10
1634663540000|2021-10-19 17:12:20|22853.82|22733.82|22856.21|22736.21|22856.21|22736.21|22853.62|22733.62|10
1634663550000|2021-10-19 17:12:30|22855.99|22735.99|22861.87|22741.87|22861.87|22741.87|22855.99|22735.99|10
1634663560000|2021-10-19 17:12:40|22862.03|22742.03|22863.12|22743.12|22863.12|22743.12|22862.03|22742.03|10
1634663570000|2021-10-19 17:12:50|22863.58|22743.58|22866.21|22746.21|22866.61|22746.61|22863.58|22743.58|10
1634663580000|2021-10-19 17:13:00|22866.4|22746.4|22865.65|22745.65|22867.28|22747.28|22865.65|22745.65|9
1634663590000|2021-10-19 17:13:10|22865.41|22745.41|22867.56|22747.56|22867.56|22747.56|22865.41|22745.41|10
1634663600000|2021-10-19 17:13:20|22868.46|22748.46|22871.55|22751.55|22871.55|22751.55|22868.46|22748.46|10
1634663610000|2021-10-19 17:13:30|22871.42|22751.42|22870.25|22750.25|22871.84|22751.84|22869.17|22749.17|10
1634663620000|2021-10-19 17:13:40|22869.67|22749.67|22872.99|22752.99|22873.74|22753.74|22869.67|22749.67|10
1634663630000|2021-10-19 17:13:50|22872.88|22752.88|22870.24|22750.24|22872.95|22752.95|22870.24|22750.24|10
1634663640000|2021-10-19 17:14:00|22869.99|22749.99|22869.8|22749.8|22870.49|22750.49|22869.37|22749.37|10
1634663650000|2021-10-19 17:14:10|22868.79|22748.79|22870.35|22750.35|22871.26|22751.26|22868.79|22748.79|10
1634663660000|2021-10-19 17:14:20|22870.5|22750.5|22868.18|22748.18|22871.25|22751.25|22867.94|22747.94|10
1634663670000|2021-10-19 17:14:30|22867.07|22747.07|22865.67|22745.67|22867.5|22747.5|22864.59|22744.59|10
1634663680000|2021-10-19 17:14:40|22866.04|22746.04|22863.32|22743.32|22868.38|22748.38|22863.32|22743.32|10
1634663690000|2021-10-19 17:14:50|22863.28|22743.28|22867.75|22747.75|22867.75|22747.75|22863.28|22743.28|10
1634663700000|2021-10-19 17:15:00|22867.74|22747.74|22867.98|22747.98|22869.36|22749.36|22867.49|22747.49|10
1634663710000|2021-10-19 17:15:10|22867.58|22747.58|22871.02|22751.02|22871.16|22751.16|22867.58|22747.58|10
1634663720000|2021-10-19 17:15:20|22871.63|22751.63|22876.54|22756.54|22877.51|22757.51|22871.63|22751.63|10
1634663730000|2021-10-19 17:15:30|22877.44|22757.44|22882.51|22762.51|22882.85|22762.85|22877.44|22757.44|10
1634663740000|2021-10-19 17:15:40|22882.08|22762.08|22883.86|22763.86|22883.95|22763.95|22880.72|22760.72|10
1634663750000|2021-10-19 17:15:50|22882.37|22762.37|22876.54|22756.54|22882.69|22762.69|22876.54|22756.54|10
1634663760000|2021-10-19 17:16:00|22876.96|22756.96|22876.43|22756.43|22878.13|22758.13|22875.94|22755.94|10
1634663770000|2021-10-19 17:16:10|22876.3|22756.3|22867.06|22747.06|22876.3|22756.3|22867.06|22747.06|10
1634663780000|2021-10-19 17:16:20|22864.81|22744.81|22861.4|22741.4|22864.81|22744.81|22861.15|22741.15|10
1634663790000|2021-10-19 17:16:30|22860.51|22740.51|22862.79|22742.79|22862.79|22742.79|22859.29|22739.29|9
1634663800000|2021-10-19 17:16:40|22862.15|22742.15|22867.44|22747.44|22867.44|22747.44|22862.15|22742.15|9
1634663810000|2021-10-19 17:16:50|22867.49|22747.49|22868.61|22748.61|22869.25|22749.25|22867.49|22747.49|10
1634663820000|2021-10-19 17:17:00|22868.77|22748.77|22872.26|22752.26|22873.09|22753.09|22868.15|22748.15|10
1634663830000|2021-10-19 17:17:10|22872.28|22752.28|22869.3|22749.3|22872.3|22752.3|22869.3|22749.3|10
1634663840000|2021-10-19 17:17:20|22869.84|22749.84|22865.19|22745.19|22869.84|22749.84|22864.76|22744.76|10
1634663850000|2021-10-19 17:17:30|22864.38|22744.38|22866.26|22746.26|22866.26|22746.26|22863.85|22743.85|10
1634663860000|2021-10-19 17:17:40|22866.88|22746.88|22863.44|22743.44|22867.03|22747.03|22863.13|22743.13|10
1634663870000|2021-10-19 17:17:50|22862.95|22742.95|22861.85|22741.85|22863.76|22743.76|22861.85|22741.85|10
1634663880000|2021-10-19 17:18:00|22861.92|22741.92|22859.72|22739.72|22861.92|22741.92|22859.72|22739.72|10
1634663890000|2021-10-19 17:18:10|22859.94|22739.94|22852.87|22732.87|22859.94|22739.94|22852.87|22732.87|10
1634663900000|2021-10-19 17:18:20|22852.32|22732.32|22848.39|22728.39|22852.38|22732.38|22848.39|22728.39|10
1634663910000|2021-10-19 17:18:30|22849.2|22729.2|22849.46|22729.46|22849.46|22729.46|22847.71|22727.71|10
1634663920000|2021-10-19 17:18:40|22849.63|22729.63|22848.25|22728.25|22849.63|22729.63|22848.25|22728.25|10
1634663930000|2021-10-19 17:18:50|22847.57|22727.57|22849.04|22729.04|22849.27|22729.27|22847.3|22727.3|10
1634663940000|2021-10-19 17:19:00|22849.05|22729.05|22847.8|22727.8|22849.26|22729.26|22847.8|22727.8|9
1634663950000|2021-10-19 17:19:10|22847.79|22727.79|22850.42|22730.42|22850.42|22730.42|22847.64|22727.64|10
1634663960000|2021-10-19 17:19:20|22850.22|22730.22|22853.22|22733.22|22853.63|22733.63|22850.22|22730.22|10
1634663970000|2021-10-19 17:19:30|22852.93|22732.93|22856.83|22736.83|22857.49|22737.49|22852.93|22732.93|10
1634663980000|2021-10-19 17:19:40|22857.13|22737.13|22859.33|22739.33|22859.33|22739.33|22857.06|22737.06|10
1634663990000|2021-10-19 17:19:50|22859.08|22739.08|22858.63|22738.63|22859.25|22739.25|22857.99|22737.99|9
1634664000000|2021-10-19 17:20:00|22860.01|22740.01|22859.3|22739.3|22860.55|22740.55|22857.98|22737.98|10
1634664010000|2021-10-19 17:20:10|22859.65|22739.65|22858.35|22738.35|22860.29|22740.29|22857.7|22737.7|10
1634664020000|2021-10-19 17:20:20|22858.76|22738.76|22854.32|22734.32|22858.76|22738.76|22854.32|22734.32|10
1634664030000|2021-10-19 17:20:30|22854.11|22734.11|22852.22|22732.22|22854.38|22734.38|22851.33|22731.33|10
1634664040000|2021-10-19 17:20:40|22852.26|22732.26|22853.63|22733.63|22854.32|22734.32|22852.26|22732.26|10
1634664050000|2021-10-19 17:20:50|22853.08|22733.08|22853.27|22733.27|22854.16|22734.16|22852.74|22732.74|10
1634664060000|2021-10-19 17:21:00|22852.93|22732.93|22854.51|22734.51|22854.6|22734.6|22851.68|22731.68|10
1634664070000|2021-10-19 17:21:10|22856.51|22736.51|22860.08|22740.08|22861.08|22741.08|22856.51|22736.51|10
1634664080000|2021-10-19 17:21:20|22860.49|22740.49|22859.98|22739.98|22860.75|22740.75|22859.67|22739.67|10
1634664090000|2021-10-19 17:21:30|22859.83|22739.83|22860.74|22740.74|22861.18|22741.18|22859.61|22739.61|10
1634664100000|2021-10-19 17:21:40|22858.95|22738.95|22861.28|22741.28|22861.28|22741.28|22858.95|22738.95|9
1634664110000|2021-10-19 17:21:50|22860.59|22740.59|22860.48|22740.48|22860.79|22740.79|22859.42|22739.42|10
1634664120000|2021-10-19 17:22:00|22860.61|22740.61|22860.3|22740.3|22861.54|22741.54|22860.11|22740.11|10
1634664130000|2021-10-19 17:22:10|22860.56|22740.56|22862.13|22742.13|22862.9|22742.9|22859.67|22739.67|10
1634664140000|2021-10-19 17:22:20|22860.63|22740.63|22860.38|22740.38|22861.24|22741.24|22860.38|22740.38|10
1634664150000|2021-10-19 17:22:30|22860.57|22740.57|22857.81|22737.81|22861.16|22741.16|22857.44|22737.44|10
1634664160000|2021-10-19 17:22:40|22857.96|22737.96|22856.15|22736.15|22857.96|22737.96|22856.15|22736.15|10
1634664170000|2021-10-19 17:22:50|22856.48|22736.48|22858.6|22738.6|22858.6|22738.6|22856.38|22736.38|10
1634664180000|2021-10-19 17:23:00|22858.77|22738.77|22862.49|22742.49|22862.73|22742.73|22858.77|22738.77|10
1634664190000|2021-10-19 17:23:10|22862.26|22742.26|22863.11|22743.11|22864.27|22744.27|22861.36|22741.36|10
1634664200000|2021-10-19 17:23:20|22862.7|22742.7|22862.19|22742.19|22862.7|22742.7|22861.61|22741.61|10
1634664210000|2021-10-19 17:23:30|22861.62|22741.62|22862.13|22742.13|22863.01|22743.01|22861.62|22741.62|10
1634664220000|2021-10-19 17:23:40|22862.11|22742.11|22862.39|22742.39|22863.2|22743.2|22861.72|22741.72|10
1634664230000|2021-10-19 17:23:50|22862.7|22742.7|22863.76|22743.76|22864.06|22744.06|22862.22|22742.22|9
1634664240000|2021-10-19 17:24:00|22862.83|22742.83|22865.02|22745.02|22865.02|22745.02|22862.83|22742.83|10
1634664250000|2021-10-19 17:24:10|22865.17|22745.17|22866.25|22746.25|22866.53|22746.53|22865.07|22745.07|8
1634664260000|2021-10-19 17:24:20|22867.3|22747.3|22862.16|22742.16|22867.3|22747.3|22862.16|22742.16|10
1634664270000|2021-10-19 17:24:30|22862.13|22742.13|22863.66|22743.66|22863.66|22743.66|22861.85|22741.85|10
1634664280000|2021-10-19 17:24:40|22863.63|22743.63|22857.64|22737.64|22863.63|22743.63|22857.64|22737.64|9
1634664290000|2021-10-19 17:24:50|22858.15|22738.15|22857.61|22737.61|22858.81|22738.81|22857.61|22737.61|10
1634664300000|2021-10-19 17:25:00|22857.94|22737.94|22859.29|22739.29|22859.29|22739.29|22857.94|22737.94|9
1634664310000|2021-10-19 17:25:10|22860.72|22740.72|22858.25|22738.25|22860.72|22740.72|22857.89|22737.89|10
1634664320000|2021-10-19 17:25:20|22857.81|22737.81|22852.49|22732.49|22857.81|22737.81|22852.49|22732.49|9
1634664330000|2021-10-19 17:25:30|22851.9|22731.9|22851.67|22731.67|22853.39|22733.39|22851.67|22731.67|10
1634664340000|2021-10-19 17:25:40|22851.5|22731.5|22855.17|22735.17|22855.17|22735.17|22851.32|22731.32|10
1634664350000|2021-10-19 17:25:50|22854.7|22734.7|22853.25|22733.25|22854.82|22734.82|22853.25|22733.25|10
1634664360000|2021-10-19 17:26:00|22853.33|22733.33|22854.74|22734.74|22855.14|22735.14|22853.33|22733.33|10
1634664370000|2021-10-19 17:26:10|22853.39|22733.39|22852.57|22732.57|22853.68|22733.68|22851.85|22731.85|10
1634664380000|2021-10-19 17:26:20|22852.16|22732.16|22852.83|22732.83|22853.86|22733.86|22852.16|22732.16|10
1634664390000|2021-10-19 17:26:30|22852.94|22732.94|22851.14|22731.14|22853.02|22733.02|22851.14|22731.14|10
1634664400000|2021-10-19 17:26:40|22851.31|22731.31|22852.75|22732.75|22853|22733|22851.31|22731.31|9
1634664410000|2021-10-19 17:26:50|22853.08|22733.08|22851.98|22731.98|22854.35|22734.35|22851.98|22731.98|10
1634664420000|2021-10-19 17:27:00|22852.81|22732.81|22853.46|22733.46|22853.98|22733.98|22852.65|22732.65|10
1634664430000|2021-10-19 17:27:10|22853.22|22733.22|22853.83|22733.83|22853.83|22733.83|22851.93|22731.93|10
1634664440000|2021-10-19 17:27:20|22853.8|22733.8|22854.12|22734.12|22854.19|22734.19|22851.8|22731.8|10
1634664450000|2021-10-19 17:27:30|22854.53|22734.53|22853.77|22733.77|22854.53|22734.53|22853.64|22733.64|10
1634664460000|2021-10-19 17:27:40|22854.41|22734.41|22855.46|22735.46|22855.46|22735.46|22854.41|22734.41|10
1634664470000|2021-10-19 17:27:50|22857.83|22737.83|22856.55|22736.55|22858.06|22738.06|22856.49|22736.49|10
1634664480000|2021-10-19 17:28:00|22856.47|22736.47|22856.14|22736.14|22856.54|22736.54|22855.83|22735.83|10
1634664490000|2021-10-19 17:28:10|22855.69|22735.69|22856.52|22736.52|22857.07|22737.07|22855.69|22735.69|9
1634664500000|2021-10-19 17:28:20|22856.43|22736.43|22855.96|22735.96|22857.11|22737.11|22855.88|22735.88|10
1634664510000|2021-10-19 17:28:30|22855.72|22735.72|22854.63|22734.63|22855.95|22735.95|22853.86|22733.86|10
1634664520000|2021-10-19 17:28:40|22854.41|22734.41|22852.54|22732.54|22854.77|22734.77|22852.51|22732.51|10
1634664530000|2021-10-19 17:28:50|22853.95|22733.95|22850.98|22730.98|22853.95|22733.95|22850.98|22730.98|10
1634664540000|2021-10-19 17:29:00|22850.96|22730.96|22850.86|22730.86|22850.96|22730.96|22849.98|22729.98|10
1634664550000|2021-10-19 17:29:10|22850.83|22730.83|22851.37|22731.37|22851.86|22731.86|22849.86|22729.86|10
1634664560000|2021-10-19 17:29:20|22851.35|22731.35|22851.24|22731.24|22852.96|22732.96|22851.15|22731.15|8
1634664570000|2021-10-19 17:29:30|22851.18|22731.18|22848.8|22728.8|22852.34|22732.34|22848.75|22728.75|10
1634664580000|2021-10-19 17:29:40|22849.07|22729.07|22849.58|22729.58|22850.66|22730.66|22848.89|22728.89|10
1634664590000|2021-10-19 17:29:50|22849.79|22729.79|22850.59|22730.59|22851.06|22731.06|22849.45|22729.45|9
1634664600000|2021-10-19 17:30:00|22850.82|22730.82|22848.02|22728.02|22851.47|22731.47|22848.02|22728.02|9
1634664610000|2021-10-19 17:30:10|22848.08|22728.08|22848.99|22728.99|22851.07|22731.07|22848.05|22728.05|9
1634664620000|2021-10-19 17:30:20|22848.45|22728.45|22846.22|22726.22|22848.77|22728.77|22846.22|22726.22|10
1634664630000|2021-10-19 17:30:30|22845.34|22725.34|22845.48|22725.48|22845.98|22725.98|22844.22|22724.22|10
1634664640000|2021-10-19 17:30:40|22845.17|22725.17|22838.11|22718.11|22845.17|22725.17|22838.11|22718.11|10
1634664650000|2021-10-19 17:30:50|22839.04|22719.04|22842|22722|22842|22722|22836.7|22716.7|10
1634664660000|2021-10-19 17:31:00|22842.06|22722.06|22842.46|22722.46|22843.19|22723.19|22842.06|22722.06|10
1634664670000|2021-10-19 17:31:10|22842.23|22722.23|22841.3|22721.3|22842.65|22722.65|22840.2|22720.2|10
1634664680000|2021-10-19 17:31:20|22841.6|22721.6|22839.62|22719.62|22841.6|22721.6|22838.22|22718.22|10
1634664690000|2021-10-19 17:31:30|22839.88|22719.88|22839.49|22719.49|22839.88|22719.88|22839.29|22719.29|10
1634664700000|2021-10-19 17:31:40|22839.73|22719.73|22840.4|22720.4|22841.68|22721.68|22838.87|22718.87|10
1634664710000|2021-10-19 17:31:50|22841.55|22721.55|22841.98|22721.98|22842.5|22722.5|22840.62|22720.62|10
1634664720000|2021-10-19 17:32:00|22843.53|22723.53|22844.42|22724.42|22844.62|22724.62|22843.53|22723.53|9
1634664730000|2021-10-19 17:32:10|22843.91|22723.91|22845.51|22725.51|22845.67|22725.67|22843.91|22723.91|7
1634664740000|2021-10-19 17:32:20|22846.68|22726.68|22845.96|22725.96|22846.98|22726.98|22845.83|22725.83|10
1634664750000|2021-10-19 17:32:30|22846.58|22726.58|22844.11|22724.11|22846.58|22726.58|22844.11|22724.11|10
1634664760000|2021-10-19 17:32:40|22844.13|22724.13|22838.33|22718.33|22844.13|22724.13|22837.42|22717.42|10
1634664770000|2021-10-19 17:32:50|22837.54|22717.54|22841.42|22721.42|22841.42|22721.42|22837.54|22717.54|10
1634664780000|2021-10-19 17:33:00|22841.27|22721.27|22845.5|22725.5|22845.5|22725.5|22841.26|22721.26|10
1634664790000|2021-10-19 17:33:10|22846|22726|22852.04|22732.04|22852.04|22732.04|22846|22726|10
1634664800000|2021-10-19 17:33:20|22852.74|22732.74|22854.15|22734.15|22854.25|22734.25|22852.47|22732.47|9
1634664810000|2021-10-19 17:33:30|22853.91|22733.91|22855.07|22735.07|22856.51|22736.51|22853.91|22733.91|10
1634664820000|2021-10-19 17:33:40|22855.09|22735.09|22858.51|22738.51|22860.19|22740.19|22854.96|22734.96|10
1634664830000|2021-10-19 17:33:50|22858.11|22738.11|22857.2|22737.2|22858.11|22738.11|22856.76|22736.76|9
1634664840000|2021-10-19 17:34:00|22857.44|22737.44|22859.39|22739.39|22859.62|22739.62|22857.44|22737.44|10
1634664850000|2021-10-19 17:34:10|22860.6|22740.6|22858.86|22738.86|22861.44|22741.44|22858.86|22738.86|10
1634664860000|2021-10-19 17:34:20|22860.63|22740.63|22862.21|22742.21|22862.21|22742.21|22858.87|22738.87|10
1634664870000|2021-10-19 17:34:30|22863.05|22743.05|22867.49|22747.49|22867.49|22747.49|22863.05|22743.05|10
1634664880000|2021-10-19 17:34:40|22866.44|22746.44|22864.9|22744.9|22866.44|22746.44|22864.68|22744.68|10
1634664890000|2021-10-19 17:34:50|22865.05|22745.05|22865.2|22745.2|22865.37|22745.37|22864.71|22744.71|9
1634664900000|2021-10-19 17:35:00|22865.19|22745.19|22865.52|22745.52|22865.75|22745.75|22864.86|22744.86|10
1634664910000|2021-10-19 17:35:10|22865.54|22745.54|22863.73|22743.73|22865.54|22745.54|22863.73|22743.73|9
1634664920000|2021-10-19 17:35:20|22864.01|22744.01|22865.02|22745.02|22865.29|22745.29|22864.01|22744.01|8
1634664930000|2021-10-19 17:35:30|22864.5|22744.5|22860.27|22740.27|22864.72|22744.72|22860.27|22740.27|10
1634664940000|2021-10-19 17:35:40|22859.14|22739.14|22856.58|22736.58|22859.21|22739.21|22856.58|22736.58|10
1634664950000|2021-10-19 17:35:50|22855.93|22735.93|22855.38|22735.38|22855.93|22735.93|22853.56|22733.56|10
1634664960000|2021-10-19 17:36:00|22853.57|22733.57|22855.03|22735.03|22855.58|22735.58|22853.48|22733.48|10
1634664970000|2021-10-19 17:36:10|22854.84|22734.84|22853.34|22733.34|22854.84|22734.84|22853.22|22733.22|10
1634664980000|2021-10-19 17:36:20|22851.93|22731.93|22853.02|22733.02|22853.22|22733.22|22850.82|22730.82|10
1634664990000|2021-10-19 17:36:30|22853.11|22733.11|22851.76|22731.76|22853.11|22733.11|22851.51|22731.51|10
1634665000000|2021-10-19 17:36:40|22851.78|22731.78|22854.43|22734.43|22854.43|22734.43|22851.76|22731.76|10
1634665010000|2021-10-19 17:36:50|22854.36|22734.36|22852.89|22732.89|22855.29|22735.29|22852.89|22732.89|10
1634665020000|2021-10-19 17:37:00|22853.02|22733.02|22853.49|22733.49|22853.63|22733.63|22852.91|22732.91|10
1634665030000|2021-10-19 17:37:10|22853.51|22733.51|22855.69|22735.69|22855.69|22735.69|22853.39|22733.39|8
1634665040000|2021-10-19 17:37:20|22855.45|22735.45|22854.4|22734.4|22855.45|22735.45|22854.4|22734.4|10
1634665050000|2021-10-19 17:37:30|22853.84|22733.84|22854.68|22734.68|22854.68|22734.68|22853.84|22733.84|10
1634665060000|2021-10-19 17:37:40|22854.33|22734.33|22855.8|22735.8|22855.8|22735.8|22853.5|22733.5|9
1634665070000|2021-10-19 17:37:50|22855.17|22735.17|22855.09|22735.09|22855.63|22735.63|22854.76|22734.76|10
1634665080000|2021-10-19 17:38:00|22854.55|22734.55|22855.78|22735.78|22855.78|22735.78|22853.46|22733.46|10
1634665090000|2021-10-19 17:38:10|22855.87|22735.87|22854.93|22734.93|22855.87|22735.87|22854.73|22734.73|8
1634665100000|2021-10-19 17:38:20|22854.98|22734.98|22855.92|22735.92|22856.46|22736.46|22854.95|22734.95|10
1634665110000|2021-10-19 17:38:30|22855.69|22735.69|22855.65|22735.65|22855.73|22735.73|22854.99|22734.99|10
1634665120000|2021-10-19 17:38:40|22856.06|22736.06|22855.25|22735.25|22856.06|22736.06|22854.9|22734.9|10
1634665130000|2021-10-19 17:38:50|22855.22|22735.22|22855.35|22735.35|22855.35|22735.35|22854.08|22734.08|10
1634665140000|2021-10-19 17:39:00|22855.07|22735.07|22857.2|22737.2|22857.2|22737.2|22854.89|22734.89|9
1634665150000|2021-10-19 17:39:10|22857.15|22737.15|22855.34|22735.34|22857.99|22737.99|22855.16|22735.16|9
1634665160000|2021-10-19 17:39:20|22856.13|22736.13|22855.99|22735.99|22856.13|22736.13|22854.8|22734.8|9
1634665170000|2021-10-19 17:39:30|22856.49|22736.49|22857.51|22737.51|22857.77|22737.77|22856.49|22736.49|10
1634665180000|2021-10-19 17:39:40|22857.6|22737.6|22859.36|22739.36|22859.36|22739.36|22857.6|22737.6|10
1634665190000|2021-10-19 17:39:50|22859.25|22739.25|22858.08|22738.08|22859.39|22739.39|22858.08|22738.08|10
1634665200000|2021-10-19 17:40:00|22859.23|22739.23|22856.82|22736.82|22859.23|22739.23|22855.6|22735.6|10
1634665210000|2021-10-19 17:40:10|22856.83|22736.83|22857.93|22737.93|22858.96|22738.96|22856.83|22736.83|9
1634665220000|2021-10-19 17:40:20|22857.98|22737.98|22858.26|22738.26|22858.31|22738.31|22857.52|22737.52|10
1634665230000|2021-10-19 17:40:30|22857.82|22737.82|22858.42|22738.42|22858.42|22738.42|22856.66|22736.66|10
1634665240000|2021-10-19 17:40:40|22858.72|22738.72|22858.29|22738.29|22858.99|22738.99|22857.88|22737.88|10
1634665250000|2021-10-19 17:40:50|22858.36|22738.36|22857.89|22737.89|22858.36|22738.36|22856.1|22736.1|10
1634665260000|2021-10-19 17:41:00|22857.94|22737.94|22856.97|22736.97|22857.98|22737.98|22856.91|22736.91|10
1634665270000|2021-10-19 17:41:10|22857.12|22737.12|22855.35|22735.35|22857.67|22737.67|22854.85|22734.85|10
1634665280000|2021-10-19 17:41:20|22855.41|22735.41|22855.49|22735.49|22856.25|22736.25|22854.83|22734.83|10
1634665290000|2021-10-19 17:41:30|22855.68|22735.68|22856.87|22736.87|22858.6|22738.6|22855.68|22735.68|10
1634665300000|2021-10-19 17:41:40|22858.29|22738.29|22856.55|22736.55|22858.83|22738.83|22856.32|22736.32|10
1634665310000|2021-10-19 17:41:50|22856.22|22736.22|22856.82|22736.82|22856.82|22736.82|22855.8|22735.8|10
1634665320000|2021-10-19 17:42:00|22857.2|22737.2|22857.16|22737.16|22858.23|22738.23|22856.93|22736.93|10
1634665330000|2021-10-19 17:42:10|22857.05|22737.05|22859.2|22739.2|22859.2|22739.2|22855.38|22735.38|10
1634665340000|2021-10-19 17:42:20|22859.3|22739.3|22860.04|22740.04|22860.3|22740.3|22859.26|22739.26|10
1634665350000|2021-10-19 17:42:30|22859.79|22739.79|22858.61|22738.61|22860.79|22740.79|22858.61|22738.61|10
1634665360000|2021-10-19 17:42:40|22858.22|22738.22|22859.31|22739.31|22859.37|22739.37|22857.97|22737.97|8
1634665370000|2021-10-19 17:42:50|22858.51|22738.51|22854.47|22734.47|22858.63|22738.63|22854.38|22734.38|10
1634665380000|2021-10-19 17:43:00|22854.48|22734.48|22851.84|22731.84|22854.48|22734.48|22851.84|22731.84|10
1634665390000|2021-10-19 17:43:10|22851.18|22731.18|22846.77|22726.77|22851.4|22731.4|22846.77|22726.77|10
1634665400000|2021-10-19 17:43:20|22848.06|22728.06|22848.93|22728.93|22850.11|22730.11|22848.06|22728.06|10
1634665410000|2021-10-19 17:43:30|22849.5|22729.5|22848.16|22728.16|22849.5|22729.5|22848.13|22728.13|10
1634665420000|2021-10-19 17:43:40|22848.6|22728.6|22847.52|22727.52|22849.72|22729.72|22847.52|22727.52|10
1634665430000|2021-10-19 17:43:50|22847.24|22727.24|22848.13|22728.13|22848.59|22728.59|22847.18|22727.18|10
1634665440000|2021-10-19 17:44:00|22848.08|22728.08|22847.54|22727.54|22848.47|22728.47|22847.31|22727.31|10
1634665450000|2021-10-19 17:44:10|22847.94|22727.94|22850.06|22730.06|22850.06|22730.06|22847.94|22727.94|10
1634665460000|2021-10-19 17:44:20|22850.19|22730.19|22853.64|22733.64|22853.64|22733.64|22850.14|22730.14|10
1634665470000|2021-10-19 17:44:30|22854.33|22734.33|22856.89|22736.89|22856.89|22736.89|22854.33|22734.33|10
1634665480000|2021-10-19 17:44:40|22856.56|22736.56|22855.26|22735.26|22858.19|22738.19|22854.75|22734.75|10
1634665490000|2021-10-19 17:44:50|22854.71|22734.71|22855.36|22735.36|22855.36|22735.36|22851.7|22731.7|10
1634665500000|2021-10-19 17:45:00|22854.21|22734.21|22855.41|22735.41|22855.75|22735.75|22853.85|22733.85|10
1634665510000|2021-10-19 17:45:10|22854.99|22734.99|22850|22730|22855.14|22735.14|22850|22730|10
1634665520000|2021-10-19 17:45:20|22850.43|22730.43|22850.64|22730.64|22850.64|22730.64|22848.62|22728.62|10
1634665530000|2021-10-19 17:45:30|22850.45|22730.45|22851.64|22731.64|22852.14|22732.14|22849.89|22729.89|10
1634665540000|2021-10-19 17:45:40|22850.94|22730.94|22854.96|22734.96|22854.96|22734.96|22849.92|22729.92|10
1634665550000|2021-10-19 17:45:50|22855.53|22735.53|22857.46|22737.46|22857.46|22737.46|22855.53|22735.53|10
1634665560000|2021-10-19 17:46:00|22856.07|22736.07|22860.79|22740.79|22860.79|22740.79|22856.07|22736.07|10
1634665570000|2021-10-19 17:46:10|22862.36|22742.36|22866.25|22746.25|22866.69|22746.69|22862.36|22742.36|10
1634665580000|2021-10-19 17:46:20|22867.97|22747.97|22867.46|22747.46|22868.82|22748.82|22867.46|22747.46|10
1634665590000|2021-10-19 17:46:30|22866.31|22746.31|22869.45|22749.45|22869.45|22749.45|22866.14|22746.14|10
1634665600000|2021-10-19 17:46:40|22867.82|22747.82|22874.12|22754.12|22874.41|22754.41|22867.82|22747.82|10
1634665610000|2021-10-19 17:46:50|22874.38|22754.38|22877.57|22757.57|22878.8|22758.8|22873.6|22753.6|10
1634665620000|2021-10-19 17:47:00|22877.59|22757.59|22880.6|22760.6|22880.63|22760.63|22876.47|22756.47|10
1634665630000|2021-10-19 17:47:10|22879.59|22759.59|22878.59|22758.59|22880.2|22760.2|22878.59|22758.59|10
1634665640000|2021-10-19 17:47:20|22879.52|22759.52|22869.57|22749.57|22879.52|22759.52|22869.57|22749.57|10
1634665650000|2021-10-19 17:47:30|22869.18|22749.18|22866.23|22746.23|22869.18|22749.18|22866.23|22746.23|10
1634665660000|2021-10-19 17:47:40|22866.72|22746.72|22866.34|22746.34|22866.72|22746.72|22865.59|22745.59|9
1634665670000|2021-10-19 17:47:50|22865.84|22745.84|22866.25|22746.25|22868.44|22748.44|22865.84|22745.84|10
1634665680000|2021-10-19 17:48:00|22866.1|22746.1|22867.74|22747.74|22867.93|22747.93|22866.02|22746.02|10
1634665690000|2021-10-19 17:48:10|22867.81|22747.81|22869.3|22749.3|22870.57|22750.57|22867.81|22747.81|10
1634665700000|2021-10-19 17:48:20|22869.46|22749.46|22873.86|22753.86|22873.86|22753.86|22869.46|22749.46|10
1634665710000|2021-10-19 17:48:30|22874.33|22754.33|22872.27|22752.27|22874.69|22754.69|22872.27|22752.27|9
1634665720000|2021-10-19 17:48:40|22872.35|22752.35|22873.21|22753.21|22873.21|22753.21|22871.03|22751.03|10
1634665730000|2021-10-19 17:48:50|22872.92|22752.92|22875|22755|22875|22755|22872.92|22752.92|10
1634665740000|2021-10-19 17:49:00|22874.72|22754.72|22875.26|22755.26|22875.26|22755.26|22873.8|22753.8|9
1634665750000|2021-10-19 17:49:10|22875.09|22755.09|22877.24|22757.24|22877.24|22757.24|22875.09|22755.09|10
1634665760000|2021-10-19 17:49:20|22875.78|22755.78|22872.15|22752.15|22877.26|22757.26|22871.88|22751.88|10
1634665770000|2021-10-19 17:49:30|22871.54|22751.54|22870.47|22750.47|22871.54|22751.54|22870.39|22750.39|9
1634665780000|2021-10-19 17:49:40|22869.28|22749.28|22869.23|22749.23|22869.33|22749.33|22867.87|22747.87|10
1634665790000|2021-10-19 17:49:50|22868.47|22748.47|22866.71|22746.71|22868.47|22748.47|22866.12|22746.12|10
1634665800000|2021-10-19 17:50:00|22865.96|22745.96|22857.12|22737.12|22865.96|22745.96|22857.12|22737.12|10
1634665810000|2021-10-19 17:50:10|22856.8|22736.8|22852.79|22732.79|22856.8|22736.8|22852.47|22732.47|10
1634665820000|2021-10-19 17:50:20|22853.87|22733.87|22852.55|22732.55|22854.74|22734.74|22852.18|22732.18|10
1634665830000|2021-10-19 17:50:30|22850.03|22730.03|22846.83|22726.83|22850.05|22730.05|22846.83|22726.83|10
1634665840000|2021-10-19 17:50:40|22846.74|22726.74|22846|22726|22846.74|22726.74|22845.16|22725.16|10
1634665850000|2021-10-19 17:50:50|22845.93|22725.93|22845.15|22725.15|22847.02|22727.02|22845.15|22725.15|10
1634665860000|2021-10-19 17:51:00|22845.73|22725.73|22844.67|22724.67|22845.73|22725.73|22844.58|22724.58|10
1634665870000|2021-10-19 17:51:10|22843.87|22723.87|22845.18|22725.18|22845.32|22725.32|22843.68|22723.68|10
1634665880000|2021-10-19 17:51:20|22843.04|22723.04|22838.7|22718.7|22843.04|22723.04|22837.88|22717.88|10
1634665890000|2021-10-19 17:51:30|22838.16|22718.16|22837.52|22717.52|22838.44|22718.44|22837.52|22717.52|10
1634665900000|2021-10-19 17:51:40|22837.36|22717.36|22835.42|22715.42|22837.38|22717.38|22835.42|22715.42|10
1634665910000|2021-10-19 17:51:50|22834.67|22714.67|22834.56|22714.56|22835.48|22715.48|22834.56|22714.56|10
1634665920000|2021-10-19 17:52:00|22834.45|22714.45|22833.25|22713.25|22834.77|22714.77|22832.68|22712.68|10
1634665930000|2021-10-19 17:52:10|22833.15|22713.15|22830.22|22710.22|22833.15|22713.15|22830.22|22710.22|10
1634665940000|2021-10-19 17:52:20|22830.09|22710.09|22828.96|22708.96|22830.79|22710.79|22828.81|22708.81|10
1634665950000|2021-10-19 17:52:30|22828.62|22708.62|22828.02|22708.02|22829.14|22709.14|22828.02|22708.02|10
1634665960000|2021-10-19 17:52:40|22828.23|22708.23|22830.59|22710.59|22830.59|22710.59|22827.35|22707.35|9
1634665970000|2021-10-19 17:52:50|22830.49|22710.49|22831.16|22711.16|22832.32|22712.32|22830.49|22710.49|10
1634665980000|2021-10-19 17:53:00|22831.51|22711.51|22830.65|22710.65|22832.29|22712.29|22830.65|22710.65|10
1634665990000|2021-10-19 17:53:10|22830.26|22710.26|22829.13|22709.13|22830.61|22710.61|22827.77|22707.77|10
1634666000000|2021-10-19 17:53:20|22828.35|22708.35|22839.86|22719.86|22839.86|22719.86|22828.35|22708.35|10
1634666010000|2021-10-19 17:53:30|22839.87|22719.87|22842.62|22722.62|22842.62|22722.62|22839.82|22719.82|10
1634666020000|2021-10-19 17:53:40|22842.79|22722.79|22844.51|22724.51|22844.51|22724.51|22842.62|22722.62|9
1634666030000|2021-10-19 17:53:50|22844.4|22724.4|22843.12|22723.12|22844.52|22724.52|22843.12|22723.12|10
1634666040000|2021-10-19 17:54:00|22842.73|22722.73|22843.74|22723.74|22843.97|22723.97|22842.33|22722.33|10
1634666050000|2021-10-19 17:54:10|22843.97|22723.97|22843.71|22723.71|22844.26|22724.26|22843.53|22723.53|10
1634666060000|2021-10-19 17:54:20|22843.89|22723.89|22845.36|22725.36|22845.36|22725.36|22843.76|22723.76|10
1634666070000|2021-10-19 17:54:30|22845.31|22725.31|22852.28|22732.28|22852.28|22732.28|22845.31|22725.31|10
1634666080000|2021-10-19 17:54:40|22853.26|22733.26|22857.14|22737.14|22857.63|22737.63|22853.26|22733.26|10
1634666090000|2021-10-19 17:54:50|22857.67|22737.67|22854.67|22734.67|22858.29|22738.29|22854.67|22734.67|10
1634666100000|2021-10-19 17:55:00|22856.02|22736.02|22857.55|22737.55|22857.98|22737.98|22856.02|22736.02|10
1634666110000|2021-10-19 17:55:10|22857.34|22737.34|22858.37|22738.37|22858.37|22738.37|22856.17|22736.17|10
1634666120000|2021-10-19 17:55:20|22858.33|22738.33|22859.45|22739.45|22859.46|22739.46|22857.97|22737.97|10
1634666130000|2021-10-19 17:55:30|22859.95|22739.95|22860.36|22740.36|22862.61|22742.61|22859.95|22739.95|10
1634666140000|2021-10-19 17:55:40|22861.25|22741.25|22861.82|22741.82|22861.82|22741.82|22860.77|22740.77|10
1634666150000|2021-10-19 17:55:50|22862.08|22742.08|22859.93|22739.93|22862.08|22742.08|22859.69|22739.69|9
1634666160000|2021-10-19 17:56:00|22859.27|22739.27|22858.17|22738.17|22859.27|22739.27|22857.08|22737.08|10
1634666170000|2021-10-19 17:56:10|22857.59|22737.59|22856.6|22736.6|22858.07|22738.07|22856.6|22736.6|10
1634666180000|2021-10-19 17:56:20|22856.65|22736.65|22857.13|22737.13|22857.77|22737.77|22856.65|22736.65|10
1634666190000|2021-10-19 17:56:30|22858.05|22738.05|22858.25|22738.25|22861.6|22741.6|22858.05|22738.05|10
1634666200000|2021-10-19 17:56:40|22858.36|22738.36|22861.91|22741.91|22861.91|22741.91|22856.93|22736.93|10
1634666210000|2021-10-19 17:56:50|22860.92|22740.92|22861.56|22741.56|22862.26|22742.26|22860.92|22740.92|10
1634666220000|2021-10-19 17:57:00|22862.2|22742.2|22863.65|22743.65|22863.75|22743.75|22862.03|22742.03|10
1634666230000|2021-10-19 17:57:10|22864.15|22744.15|22864.14|22744.14|22864.45|22744.45|22863.8|22743.8|9
1634666240000|2021-10-19 17:57:20|22864.16|22744.16|22863.74|22743.74|22864.55|22744.55|22863.05|22743.05|10
1634666250000|2021-10-19 17:57:30|22864.09|22744.09|22865.42|22745.42|22865.5|22745.5|22863.71|22743.71|10
1634666260000|2021-10-19 17:57:40|22863.64|22743.64|22863.4|22743.4|22863.94|22743.94|22862.41|22742.41|10
1634666270000|2021-10-19 17:57:50|22865.37|22745.37|22865.77|22745.77|22866.05|22746.05|22863.2|22743.2|10
1634666280000|2021-10-19 17:58:00|22866.86|22746.86|22878.01|22758.01|22878.01|22758.01|22866.86|22746.86|10
1634666290000|2021-10-19 17:58:10|22878.54|22758.54|22879.56|22759.56|22880.25|22760.25|22878.37|22758.37|10
1634666300000|2021-10-19 17:58:20|22878.52|22758.52|22874.38|22754.38|22878.52|22758.52|22874.25|22754.25|10
1634666310000|2021-10-19 17:58:30|22874.28|22754.28|22872.12|22752.12|22874.52|22754.52|22870.04|22750.04|10
1634666320000|2021-10-19 17:58:40|22872.56|22752.56|22880.65|22760.65|22882.39|22762.39|22872.56|22752.56|10
1634666330000|2021-10-19 17:58:50|22879.56|22759.56|22878.85|22758.85|22880.37|22760.37|22878.64|22758.64|9
1634666340000|2021-10-19 17:59:00|22878.3|22758.3|22879.81|22759.81|22880.31|22760.31|22878.3|22758.3|10
1634666350000|2021-10-19 17:59:10|22879.1|22759.1|22877.56|22757.56|22879.49|22759.49|22877.56|22757.56|10
1634666360000|2021-10-19 17:59:20|22876.57|22756.57|22873.09|22753.09|22876.57|22756.57|22873.09|22753.09|10
1634666370000|2021-10-19 17:59:30|22873.07|22753.07|22870.4|22750.4|22873.43|22753.43|22870.4|22750.4|10
1634666380000|2021-10-19 17:59:40|22871.64|22751.64|22872.05|22752.05|22872.16|22752.16|22870.37|22750.37|10
1634666390000|2021-10-19 17:59:50|22872.17|22752.17|22873.19|22753.19|22873.3|22753.3|22871.51|22751.51|10
1634666400000|2021-10-19 18:00:00|22873.53|22753.53|22868.7|22748.7|22873.62|22753.62|22868.7|22748.7|10
1634666410000|2021-10-19 18:00:10|22869.57|22749.57|22870.22|22750.22|22870.3|22750.3|22869.41|22749.41|10
1634666420000|2021-10-19 18:00:20|22869.08|22749.08|22865.5|22745.5|22869.08|22749.08|22865.5|22745.5|10
1634666430000|2021-10-19 18:00:30|22864.21|22744.21|22861.66|22741.66|22864.79|22744.79|22861.66|22741.66|10
1634666440000|2021-10-19 18:00:40|22861.51|22741.51|22857.67|22737.67|22861.84|22741.84|22857.06|22737.06|10
1634666450000|2021-10-19 18:00:50|22856.85|22736.85|22857.49|22737.49|22858.13|22738.13|22855.22|22735.22|10
1634666460000|2021-10-19 18:01:00|22857.08|22737.08|22858.46|22738.46|22858.46|22738.46|22854.73|22734.73|10
1634666470000|2021-10-19 18:01:10|22859.68|22739.68|22869.64|22749.64|22869.64|22749.64|22859.68|22739.68|10
1634666480000|2021-10-19 18:01:20|22870.09|22750.09|22874.66|22754.66|22874.66|22754.66|22870.09|22750.09|10
1634666490000|2021-10-19 18:01:30|22873|22753|22867.57|22747.57|22873.04|22753.04|22867.57|22747.57|10
1634666500000|2021-10-19 18:01:40|22870.24|22750.24|22867.25|22747.25|22870.24|22750.24|22867.25|22747.25|9
1634666510000|2021-10-19 18:01:50|22867.16|22747.16|22869.47|22749.47|22870.73|22750.73|22867.16|22747.16|10
1634666520000|2021-10-19 18:02:00|22869.91|22749.91|22872.72|22752.72|22872.72|22752.72|22868.71|22748.71|10
1634666530000|2021-10-19 18:02:10|22872.99|22752.99|22866.97|22746.97|22872.99|22752.99|22865.93|22745.93|10
1634666540000|2021-10-19 18:02:20|22864.43|22744.43|22852.72|22732.72|22864.43|22744.43|22852.72|22732.72|10
1634666550000|2021-10-19 18:02:30|22853.47|22733.47|22848.82|22728.82|22853.47|22733.47|22848.21|22728.21|10
1634666560000|2021-10-19 18:02:40|22849.4|22729.4|22849.57|22729.57|22850.38|22730.38|22848.57|22728.57|10
1634666570000|2021-10-19 18:02:50|22848.41|22728.41|22846.43|22726.43|22849.64|22729.64|22846.43|22726.43|10
1634666580000|2021-10-19 18:03:00|22845.71|22725.71|22839.44|22719.44|22845.71|22725.71|22839.44|22719.44|10
1634666590000|2021-10-19 18:03:10|22838.98|22718.98|22834.88|22714.88|22838.98|22718.98|22834.88|22714.88|10
1634666600000|2021-10-19 18:03:20|22830.92|22710.92|22824.49|22704.49|22830.92|22710.92|22824.49|22704.49|10
1634666610000|2021-10-19 18:03:30|22823.65|22703.65|22822.18|22702.18|22824.42|22704.42|22822.18|22702.18|10
1634666620000|2021-10-19 18:03:40|22822.2|22702.2|22821.43|22701.43|22823.18|22703.18|22821.43|22701.43|10
1634666630000|2021-10-19 18:03:50|22821.27|22701.27|22820.04|22700.04|22821.27|22701.27|22819.3|22699.3|10
1634666640000|2021-10-19 18:04:00|22819.97|22699.97|22817.36|22697.36|22819.97|22699.97|22817.36|22697.36|10
1634666650000|2021-10-19 18:04:10|22816.94|22696.94|22817.31|22697.31|22817.33|22697.33|22814.17|22694.17|10
1634666660000|2021-10-19 18:04:20|22818.65|22698.65|22819.81|22699.81|22822.18|22702.18|22818.65|22698.65|10
1634666670000|2021-10-19 18:04:30|22820.71|22700.71|22819.48|22699.48|22820.71|22700.71|22819.28|22699.28|10
1634666680000|2021-10-19 18:04:40|22819.35|22699.35|22821.59|22701.59|22822|22702|22819.35|22699.35|10
1634666690000|2021-10-19 18:04:50|22819.9|22699.9|22822.43|22702.43|22822.43|22702.43|22819.88|22699.88|10
1634666700000|2021-10-19 18:05:00|22821.95|22701.95|22819.22|22699.22|22821.95|22701.95|22818.98|22698.98|10
1634666710000|2021-10-19 18:05:10|22819.16|22699.16|22816.07|22696.07|22819.96|22699.96|22816.07|22696.07|10
1634666720000|2021-10-19 18:05:20|22815.28|22695.28|22813.6|22693.6|22816.06|22696.06|22812.82|22692.82|10
1634666730000|2021-10-19 18:05:30|22815.4|22695.4|22817.3|22697.3|22818.43|22698.43|22815.4|22695.4|10
1634666740000|2021-10-19 18:05:40|22816.44|22696.44|22815.57|22695.57|22817.6|22697.6|22815.53|22695.53|10
1634666750000|2021-10-19 18:05:50|22815.34|22695.34|22813.71|22693.71|22815.72|22695.72|22813.71|22693.71|10
1634666760000|2021-10-19 18:06:00|22814.29|22694.29|22815.97|22695.97|22815.97|22695.97|22813.32|22693.32|10
1634666770000|2021-10-19 18:06:10|22815.44|22695.44|22812.98|22692.98|22815.81|22695.81|22812.98|22692.98|10
1634666780000|2021-10-19 18:06:20|22812.28|22692.28|22809.14|22689.14|22812.28|22692.28|22809.03|22689.03|10
1634666790000|2021-10-19 18:06:30|22808.89|22688.89|22807.96|22687.96|22809.18|22689.18|22807.96|22687.96|10
1634666800000|2021-10-19 18:06:40|22808.03|22688.03|22808.7|22688.7|22808.7|22688.7|22807.95|22687.95|10
1634666810000|2021-10-19 18:06:50|22809.61|22689.61|22810.31|22690.31|22810.31|22690.31|22809.21|22689.21|10
1634666820000|2021-10-19 18:07:00|22810.08|22690.08|22811.12|22691.12|22811.12|22691.12|22808.27|22688.27|10
1634666830000|2021-10-19 18:07:10|22811.08|22691.08|22811.21|22691.21|22811.21|22691.21|22809.5|22689.5|10
1634666840000|2021-10-19 18:07:20|22811.41|22691.41|22808.99|22688.99|22811.41|22691.41|22808.89|22688.89|10
1634666850000|2021-10-19 18:07:30|22808.85|22688.85|22806.65|22686.65|22809.2|22689.2|22806.63|22686.63|10
1634666860000|2021-10-19 18:07:40|22807.1|22687.1|22808.65|22688.65|22808.65|22688.65|22804.87|22684.87|10
1634666870000|2021-10-19 18:07:50|22808.09|22688.09|22808.92|22688.92|22810.78|22690.78|22808.09|22688.09|10
1634666880000|2021-10-19 18:08:00|22806.29|22686.29|22801.6|22681.6|22806.49|22686.49|22801.6|22681.6|10
1634666890000|2021-10-19 18:08:10|22801.67|22681.67|22802.31|22682.31|22802.69|22682.69|22799.5|22679.5|10
1634666900000|2021-10-19 18:08:20|22802.61|22682.61|22806.97|22686.97|22806.97|22686.97|22802.61|22682.61|10
1634666910000|2021-10-19 18:08:30|22806.85|22686.85|22801.12|22681.12|22806.85|22686.85|22800.69|22680.69|10
1634666920000|2021-10-19 18:08:40|22801.06|22681.06|22801.07|22681.07|22802.13|22682.13|22800.36|22680.36|10
1634666930000|2021-10-19 18:08:50|22801.45|22681.45|22798.89|22678.89|22802.99|22682.99|22798.89|22678.89|10
1634666940000|2021-10-19 18:09:00|22799.11|22679.11|22799.49|22679.49|22801.01|22681.01|22798.92|22678.92|10
1634666950000|2021-10-19 18:09:10|22799.06|22679.06|22800.97|22680.97|22800.97|22680.97|22799.06|22679.06|10
1634666960000|2021-10-19 18:09:20|22800.67|22680.67|22802.21|22682.21|22802.48|22682.48|22800.03|22680.03|10
1634666970000|2021-10-19 18:09:30|22801.05|22681.05|22798.97|22678.97|22801.07|22681.07|22798.82|22678.82|10
1634666980000|2021-10-19 18:09:40|22798.44|22678.44|22802.03|22682.03|22802.03|22682.03|22797.04|22677.04|9
1634666990000|2021-10-19 18:09:50|22802.5|22682.5|22804.43|22684.43|22804.72|22684.72|22802.5|22682.5|10
1634667000000|2021-10-19 18:10:00|22804.44|22684.44|22805.3|22685.3|22805.3|22685.3|22803.6|22683.6|9
1634667010000|2021-10-19 18:10:10|22806.27|22686.27|22809.4|22689.4|22809.4|22689.4|22806.2|22686.2|9
1634667020000|2021-10-19 18:10:20|22808.12|22688.12|22812.37|22692.37|22812.37|22692.37|22808.12|22688.12|9
1634667030000|2021-10-19 18:10:30|22812.52|22692.52|22812.96|22692.96|22812.96|22692.96|22809.77|22689.77|10
1634667040000|2021-10-19 18:10:40|22813.68|22693.68|22814.78|22694.78|22816.28|22696.28|22813.68|22693.68|10
1634667050000|2021-10-19 18:10:50|22814.88|22694.88|22814.9|22694.9|22814.9|22694.9|22813.32|22693.32|10
1634667060000|2021-10-19 18:11:00|22814.98|22694.98|22816|22696|22816|22696|22814.72|22694.72|9
1634667070000|2021-10-19 18:11:10|22816.32|22696.32|22816.04|22696.04|22817.88|22697.88|22815.41|22695.41|10
1634667080000|2021-10-19 18:11:20|22815.9|22695.9|22819.61|22699.61|22819.88|22699.88|22815.9|22695.9|10
1634667090000|2021-10-19 18:11:30|22819.76|22699.76|22820.49|22700.49|22820.59|22700.59|22819.21|22699.21|10
1634667100000|2021-10-19 18:11:40|22820.38|22700.38|22822.23|22702.23|22823.07|22703.07|22820.38|22700.38|10
1634667110000|2021-10-19 18:11:50|22821.44|22701.44|22825.58|22705.58|22826.07|22706.07|22821.37|22701.37|10
1634667120000|2021-10-19 18:12:00|22825.56|22705.56|22826.02|22706.02|22826.83|22706.83|22825.56|22705.56|10
1634667130000|2021-10-19 18:12:10|22825.8|22705.8|22824.72|22704.72|22825.8|22705.8|22824.18|22704.18|9
1634667140000|2021-10-19 18:12:20|22824.82|22704.82|22821.7|22701.7|22824.82|22704.82|22821.7|22701.7|10
1634667150000|2021-10-19 18:12:30|22821.31|22701.31|22816.84|22696.84|22821.53|22701.53|22816.84|22696.84|10
1634667160000|2021-10-19 18:12:40|22816.38|22696.38|22819.44|22699.44|22819.44|22699.44|22815.82|22695.82|10
1634667170000|2021-10-19 18:12:50|22819.72|22699.72|22820.75|22700.75|22821.77|22701.77|22819.72|22699.72|10
1634667180000|2021-10-19 18:13:00|22821.26|22701.26|22820.08|22700.08|22821.97|22701.97|22820.08|22700.08|9
1634667190000|2021-10-19 18:13:10|22820.2|22700.2|22823.23|22703.23|22823.71|22703.71|22820.08|22700.08|10
1634667200000|2021-10-19 18:13:20|22823.02|22703.02|22820.64|22700.64|22823.02|22703.02|22820.16|22700.16|10
1634667210000|2021-10-19 18:13:30|22820.51|22700.51|22817.33|22697.33|22820.51|22700.51|22816.95|22696.95|9
1634667220000|2021-10-19 18:13:40|22817.02|22697.02|22819.81|22699.81|22819.81|22699.81|22817.02|22697.02|10
1634667230000|2021-10-19 18:13:50|22820.18|22700.18|22819.29|22699.29|22820.18|22700.18|22818.88|22698.88|10
1634667240000|2021-10-19 18:14:00|22819.56|22699.56|22818.74|22698.74|22819.9|22699.9|22818.74|22698.74|10
1634667250000|2021-10-19 18:14:10|22818.7|22698.7|22816.87|22696.87|22819.95|22699.95|22816.87|22696.87|10
1634667260000|2021-10-19 18:14:20|22817.57|22697.57|22819.22|22699.22|22819.22|22699.22|22817.07|22697.07|10
1634667270000|2021-10-19 18:14:30|22819.05|22699.05|22819.59|22699.59|22820.46|22700.46|22819.05|22699.05|10
1634667280000|2021-10-19 18:14:40|22819.72|22699.72|22817.89|22697.89|22819.72|22699.72|22817.8|22697.8|10
1634667290000|2021-10-19 18:14:50|22817.87|22697.87|22816.97|22696.97|22818.94|22698.94|22816.97|22696.97|9
1634667300000|2021-10-19 18:15:00|22815.98|22695.98|22808.41|22688.41|22815.98|22695.98|22808.41|22688.41|10
1634667310000|2021-10-19 18:15:10|22807.68|22687.68|22809.02|22689.02|22809.02|22689.02|22807.65|22687.65|10
1634667320000|2021-10-19 18:15:20|22809.98|22689.98|22812.84|22692.84|22812.84|22692.84|22808.97|22688.97|10
1634667330000|2021-10-19 18:15:30|22813.36|22693.36|22816.26|22696.26|22816.3|22696.3|22813.36|22693.36|10
1634667340000|2021-10-19 18:15:40|22816.78|22696.78|22816.88|22696.88|22816.88|22696.88|22814.87|22694.87|9
1634667350000|2021-10-19 18:15:50|22816.31|22696.31|22819.17|22699.17|22819.59|22699.59|22816.31|22696.31|10
1634667360000|2021-10-19 18:16:00|22819.12|22699.12|22819.41|22699.41|22819.5|22699.5|22818.71|22698.71|10
1634667370000|2021-10-19 18:16:10|22820.12|22700.12|22825.37|22705.37|22825.37|22705.37|22820.12|22700.12|10
1634667380000|2021-10-19 18:16:20|22825.46|22705.46|22825.2|22705.2|22826.07|22706.07|22825.19|22705.19|10
1634667390000|2021-10-19 18:16:30|22825.22|22705.22|22824.04|22704.04|22825.22|22705.22|22823.28|22703.28|10
1634667400000|2021-10-19 18:16:40|22825.45|22705.45|22828.77|22708.77|22828.77|22708.77|22825.45|22705.45|10
1634667410000|2021-10-19 18:16:50|22828.67|22708.67|22823.34|22703.34|22828.88|22708.88|22823.34|22703.34|9
1634667420000|2021-10-19 18:17:00|22823.48|22703.48|22824.43|22704.43|22825.17|22705.17|22823.15|22703.15|10
1634667430000|2021-10-19 18:17:10|22825.43|22705.43|22826.74|22706.74|22827.43|22707.43|22825.43|22705.43|10
1634667440000|2021-10-19 18:17:20|22826.4|22706.4|22825.32|22705.32|22826.4|22706.4|22824.12|22704.12|10
1634667450000|2021-10-19 18:17:30|22824.89|22704.89|22824.34|22704.34|22825.05|22705.05|22824.04|22704.04|10
1634667460000|2021-10-19 18:17:40|22825.48|22705.48|22826.19|22706.19|22826.19|22706.19|22825.13|22705.13|10
1634667470000|2021-10-19 18:17:50|22826.61|22706.61|22825.55|22705.55|22826.96|22706.96|22825.55|22705.55|9
1634667480000|2021-10-19 18:18:00|22825.9|22705.9|22828.77|22708.77|22829.05|22709.05|22825.9|22705.9|9
1634667490000|2021-10-19 18:18:10|22829.66|22709.66|22829.78|22709.78|22831.31|22711.31|22829.66|22709.66|10
1634667500000|2021-10-19 18:18:20|22829.96|22709.96|22831.97|22711.97|22833.57|22713.57|22829.96|22709.96|10
1634667510000|2021-10-19 18:18:30|22832.37|22712.37|22836.15|22716.15|22836.15|22716.15|22832.37|22712.37|10
1634667520000|2021-10-19 18:18:40|22836.21|22716.21|22840.26|22720.26|22840.26|22720.26|22835.92|22715.92|10
1634667530000|2021-10-19 18:18:50|22840.79|22720.79|22842.92|22722.92|22843.13|22723.13|22831.7|22711.7|9
1634667540000|2021-10-19 18:19:00|22841.21|22721.21|22832.07|22712.07|22841.21|22721.21|22832.07|22712.07|10
1634667550000|2021-10-19 18:19:10|22832.36|22712.36|22831.71|22711.71|22832.36|22712.36|22830.3|22710.3|10
1634667560000|2021-10-19 18:19:20|22831.38|22711.38|22832.07|22712.07|22832.07|22712.07|22830.52|22710.52|10
1634667570000|2021-10-19 18:19:30|22832.04|22712.04|22832.81|22712.81|22833.34|22713.34|22832.04|22712.04|10
1634667580000|2021-10-19 18:19:40|22831.95|22711.95|22830.8|22710.8|22832.29|22712.29|22830.75|22710.75|10
1634667590000|2021-10-19 18:19:50|22830.79|22710.79|22833.24|22713.24|22833.39|22713.39|22830.79|22710.79|10
1634667600000|2021-10-19 18:20:00|22834.91|22714.91|22836.64|22716.64|22836.64|22716.64|22834.91|22714.91|10
1634667610000|2021-10-19 18:20:10|22836.78|22716.78|22840.3|22720.3|22840.32|22720.32|22836.78|22716.78|10
1634667620000|2021-10-19 18:20:20|22841.46|22721.46|22842.18|22722.18|22842.18|22722.18|22840.66|22720.66|10
1634667630000|2021-10-19 18:20:30|22841.58|22721.58|22842.49|22722.49|22842.68|22722.68|22841.12|22721.12|9
1634667640000|2021-10-19 18:20:40|22842.91|22722.91|22842.79|22722.79|22845.37|22725.37|22842.79|22722.79|10
1634667650000|2021-10-19 18:20:50|22842.88|22722.88|22844.99|22724.99|22844.99|22724.99|22842.88|22722.88|10
1634667660000|2021-10-19 18:21:00|22845.18|22725.18|22842.84|22722.84|22845.18|22725.18|22842.84|22722.84|10
1634667670000|2021-10-19 18:21:10|22843.61|22723.61|22842.25|22722.25|22843.61|22723.61|22842.25|22722.25|10
1634667680000|2021-10-19 18:21:20|22841.79|22721.79|22838.04|22718.04|22841.79|22721.79|22838.04|22718.04|10
1634667690000|2021-10-19 18:21:30|22838|22718|22837.27|22717.27|22838.69|22718.69|22836.68|22716.68|10
1634667700000|2021-10-19 18:21:40|22837.06|22717.06|22838.79|22718.79|22839.11|22719.11|22837.06|22717.06|10
1634667710000|2021-10-19 18:21:50|22837.88|22717.88|22837.75|22717.75|22837.88|22717.88|22837.35|22717.35|10
1634667720000|2021-10-19 18:22:00|22837.45|22717.45|22838.47|22718.47|22838.47|22718.47|22836.61|22716.61|10
1634667730000|2021-10-19 18:22:10|22838.44|22718.44|22838.59|22718.59|22839.04|22719.04|22837.59|22717.59|10
1634667740000|2021-10-19 18:22:20|22838.62|22718.62|22836.49|22716.49|22838.62|22718.62|22836.06|22716.06|10
1634667750000|2021-10-19 18:22:30|22835.34|22715.34|22834.11|22714.11|22835.76|22715.76|22834.11|22714.11|10
1634667760000|2021-10-19 18:22:40|22834.93|22714.93|22837.84|22717.84|22837.84|22717.84|22834.93|22714.93|10
1634667770000|2021-10-19 18:22:50|22837.55|22717.55|22837.79|22717.79|22838.08|22718.08|22837.55|22717.55|10
1634667780000|2021-10-19 18:23:00|22837.87|22717.87|22838.8|22718.8|22838.84|22718.84|22837.87|22717.87|9
1634667790000|2021-10-19 18:23:10|22838.67|22718.67|22840.26|22720.26|22840.26|22720.26|22838.67|22718.67|9
1634667800000|2021-10-19 18:23:20|22840.22|22720.22|22841.8|22721.8|22841.8|22721.8|22840.18|22720.18|10
1634667810000|2021-10-19 18:23:30|22841.85|22721.85|22842.8|22722.8|22844.06|22724.06|22841.85|22721.85|9
1634667820000|2021-10-19 18:23:40|22843.86|22723.86|22846.67|22726.67|22846.67|22726.67|22843.86|22723.86|9
1634667830000|2021-10-19 18:23:50|22847.71|22727.71|22850.81|22730.81|22850.81|22730.81|22847.45|22727.45|10
1634667840000|2021-10-19 18:24:00|22851.75|22731.75|22851.08|22731.08|22852.05|22732.05|22850.51|22730.51|10
1634667850000|2021-10-19 18:24:10|22851.39|22731.39|22852.47|22732.47|22852.49|22732.49|22851.39|22731.39|10
1634667860000|2021-10-19 18:24:20|22852.37|22732.37|22851.74|22731.74|22853.6|22733.6|22851.41|22731.41|10
1634667870000|2021-10-19 18:24:30|22851.29|22731.29|22849.5|22729.5|22851.29|22731.29|22848.64|22728.64|10
1634667880000|2021-10-19 18:24:40|22849.55|22729.55|22849.52|22729.52|22849.59|22729.59|22848.57|22728.57|10
1634667890000|2021-10-19 18:24:50|22848.76|22728.76|22849.76|22729.76|22849.76|22729.76|22848.08|22728.08|9
1634667900000|2021-10-19 18:25:00|22851.84|22731.84|22850.85|22730.85|22851.84|22731.84|22850.4|22730.4|10
1634667910000|2021-10-19 18:25:10|22850.68|22730.68|22847.15|22727.15|22851.02|22731.02|22847.15|22727.15|10
1634667920000|2021-10-19 18:25:20|22845.74|22725.74|22845.9|22725.9|22846.28|22726.28|22845.36|22725.36|10
1634667930000|2021-10-19 18:25:30|22846.56|22726.56|22847.81|22727.81|22847.81|22727.81|22846|22726|9
1634667940000|2021-10-19 18:25:40|22847.21|22727.21|22849.87|22729.87|22849.92|22729.92|22847.21|22727.21|9
1634667950000|2021-10-19 18:25:50|22849.96|22729.96|22853.64|22733.64|22853.98|22733.98|22849.96|22729.96|10
1634667960000|2021-10-19 18:26:00|22854.16|22734.16|22858.33|22738.33|22858.33|22738.33|22854.16|22734.16|10
1634667970000|2021-10-19 18:26:10|22858.49|22738.49|22857.84|22737.84|22859.9|22739.9|22857.84|22737.84|10
1634667980000|2021-10-19 18:26:20|22857.75|22737.75|22859.08|22739.08|22859.11|22739.11|22857.75|22737.75|10
1634667990000|2021-10-19 18:26:30|22859.51|22739.51|22856.72|22736.72|22859.51|22739.51|22856.72|22736.72|10
1634668000000|2021-10-19 18:26:40|22856.17|22736.17|22856.13|22736.13|22856.62|22736.62|22855.38|22735.38|9
1634668010000|2021-10-19 18:26:50|22857.59|22737.59|22857.96|22737.96|22858|22738|22856.76|22736.76|10
1634668020000|2021-10-19 18:27:00|22857.72|22737.72|22856.91|22736.91|22858.23|22738.23|22856.71|22736.71|10
1634668030000|2021-10-19 18:27:10|22857.18|22737.18|22853.66|22733.66|22857.86|22737.86|22853.66|22733.66|10
1634668040000|2021-10-19 18:27:20|22852.46|22732.46|22850.99|22730.99|22852.46|22732.46|22850.99|22730.99|10
1634668050000|2021-10-19 18:27:30|22851.91|22731.91|22850.22|22730.22|22852.6|22732.6|22850.22|22730.22|10
1634668060000|2021-10-19 18:27:40|22850.19|22730.19|22852.27|22732.27|22852.27|22732.27|22849.66|22729.66|10
1634668070000|2021-10-19 18:27:50|22852.22|22732.22|22853.35|22733.35|22853.86|22733.86|22852.22|22732.22|10
1634668080000|2021-10-19 18:28:00|22854.3|22734.3|22852.41|22732.41|22854.77|22734.77|22852.4|22732.4|10
1634668090000|2021-10-19 18:28:10|22853.47|22733.47|22854.07|22734.07|22854.48|22734.48|22853.21|22733.21|10
1634668100000|2021-10-19 18:28:20|22854.25|22734.25|22854.19|22734.19|22855.96|22735.96|22854.19|22734.19|9
1634668110000|2021-10-19 18:28:30|22853.83|22733.83|22854.05|22734.05|22854.97|22734.97|22853.83|22733.83|10
1634668120000|2021-10-19 18:28:40|22854.45|22734.45|22853.31|22733.31|22854.49|22734.49|22853.31|22733.31|9
1634668130000|2021-10-19 18:28:50|22853.69|22733.69|22853.4|22733.4|22854.49|22734.49|22853.4|22733.4|10
1634668140000|2021-10-19 18:29:00|22853.38|22733.38|22854.3|22734.3|22854.57|22734.57|22853.06|22733.06|10
1634668150000|2021-10-19 18:29:10|22853.67|22733.67|22856.45|22736.45|22856.45|22736.45|22852.72|22732.72|10
1634668160000|2021-10-19 18:29:20|22856.41|22736.41|22856.04|22736.04|22856.41|22736.41|22855.79|22735.79|9
1634668170000|2021-10-19 18:29:30|22856.38|22736.38|22852.75|22732.75|22856.38|22736.38|22852.75|22732.75|10
1634668180000|2021-10-19 18:29:40|22852.46|22732.46|22852.85|22732.85|22853.21|22733.21|22851.46|22731.46|10
1634668190000|2021-10-19 18:29:50|22854|22734|22850.62|22730.62|22854.05|22734.05|22850.15|22730.15|10
1634668200000|2021-10-19 18:30:00|22850.56|22730.56|22849.29|22729.29|22850.56|22730.56|22849.29|22729.29|10
1634668210000|2021-10-19 18:30:10|22847.18|22727.18|22853.28|22733.28|22853.74|22733.74|22847.18|22727.18|10
1634668220000|2021-10-19 18:30:20|22854.67|22734.67|22861.1|22741.1|22861.1|22741.1|22854.67|22734.67|10
1634668230000|2021-10-19 18:30:30|22862.44|22742.44|22866.13|22746.13|22866.13|22746.13|22862.44|22742.44|10
1634668240000|2021-10-19 18:30:40|22866.66|22746.66|22864.77|22744.77|22866.75|22746.75|22863.65|22743.65|10
1634668250000|2021-10-19 18:30:50|22864.84|22744.84|22861.24|22741.24|22864.84|22744.84|22861.24|22741.24|9
1634668260000|2021-10-19 18:31:00|22859.84|22739.84|22858.29|22738.29|22861.08|22741.08|22858.28|22738.28|10
1634668270000|2021-10-19 18:31:10|22858.51|22738.51|22858.44|22738.44|22859.83|22739.83|22858.35|22738.35|10
1634668280000|2021-10-19 18:31:20|22857.99|22737.99|22858.23|22738.23|22858.37|22738.37|22856.82|22736.82|9
1634668290000|2021-10-19 18:31:30|22858.32|22738.32|22858.25|22738.25|22859.35|22739.35|22858.25|22738.25|10
1634668300000|2021-10-19 18:31:40|22858.55|22738.55|22859.92|22739.92|22859.92|22739.92|22858.18|22738.18|10
1634668310000|2021-10-19 18:31:50|22860.44|22740.44|22861.22|22741.22|22861.57|22741.57|22860.27|22740.27|10
1634668320000|2021-10-19 18:32:00|22861.12|22741.12|22861.56|22741.56|22862.36|22742.36|22860.7|22740.7|10
1634668330000|2021-10-19 18:32:10|22860.43|22740.43|22859.49|22739.49|22860.74|22740.74|22859.43|22739.43|10
1634668340000|2021-10-19 18:32:20|22859.36|22739.36|22859.55|22739.55|22859.97|22739.97|22858.98|22738.98|10
1634668350000|2021-10-19 18:32:30|22859.92|22739.92|22861.26|22741.26|22861.26|22741.26|22859.92|22739.92|10
1634668360000|2021-10-19 18:32:40|22861.55|22741.55|22861.62|22741.62|22861.65|22741.65|22860.75|22740.75|9
1634668370000|2021-10-19 18:32:50|22861.3|22741.3|22860.37|22740.37|22861.45|22741.45|22859.03|22739.03|8
1634668380000|2021-10-19 18:33:00|22860.55|22740.55|22864.65|22744.65|22864.65|22744.65|22860.4|22740.4|10
1634668390000|2021-10-19 18:33:10|22865.25|22745.25|22864.75|22744.75|22865.58|22745.58|22864.75|22744.75|9
1634668400000|2021-10-19 18:33:20|22865.78|22745.78|22860.55|22740.55|22866.51|22746.51|22860.55|22740.55|10
1634668410000|2021-10-19 18:33:30|22860.54|22740.54|22853.29|22733.29|22860.54|22740.54|22853.29|22733.29|10
1634668420000|2021-10-19 18:33:40|22852.96|22732.96|22844.82|22724.82|22852.96|22732.96|22844.82|22724.82|10
1634668430000|2021-10-19 18:33:50|22843.54|22723.54|22838.92|22718.92|22843.54|22723.54|22838.63|22718.63|10
1634668440000|2021-10-19 18:34:00|22837.91|22717.91|22838.52|22718.52|22838.52|22718.52|22837.77|22717.77|10
1634668450000|2021-10-19 18:34:10|22838.1|22718.1|22834.89|22714.89|22838.1|22718.1|22834.89|22714.89|10
1634668460000|2021-10-19 18:34:20|22834.88|22714.88|22829.92|22709.92|22835.13|22715.13|22829.66|22709.66|10
1634668470000|2021-10-19 18:34:30|22828.41|22708.41|22824.69|22704.69|22828.41|22708.41|22824.69|22704.69|10
1634668480000|2021-10-19 18:34:40|22822.14|22702.14|22807.71|22687.71|22823.21|22703.21|22807.71|22687.71|10
1634668490000|2021-10-19 18:34:50|22807.1|22687.1|22801.51|22681.51|22807.1|22687.1|22799.96|22679.96|10
1634668500000|2021-10-19 18:35:00|22801.86|22681.86|22803.75|22683.75|22803.75|22683.75|22800.9|22680.9|10
1634668510000|2021-10-19 18:35:10|22804.47|22684.47|22803.73|22683.73|22806.5|22686.5|22803.64|22683.64|10
1634668520000|2021-10-19 18:35:20|22802.79|22682.79|22799.42|22679.42|22803.42|22683.42|22799.42|22679.42|10
1634668530000|2021-10-19 18:35:30|22801.74|22681.74|22801.7|22681.7|22801.74|22681.74|22799.93|22679.93|10
1634668540000|2021-10-19 18:35:40|22801.97|22681.97|22802.28|22682.28|22804|22684|22801.97|22681.97|9
1634668550000|2021-10-19 18:35:50|22802.26|22682.26|22799.87|22679.87|22802.93|22682.93|22799.87|22679.87|10
1634668560000|2021-10-19 18:36:00|22800.54|22680.54|22801.66|22681.66|22802.62|22682.62|22800.54|22680.54|10
1634668570000|2021-10-19 18:36:10|22801.83|22681.83|22803.46|22683.46|22803.46|22683.46|22801.17|22681.17|10
1634668580000|2021-10-19 18:36:20|22805.25|22685.25|22803.14|22683.14|22805.48|22685.48|22803.14|22683.14|10
1634668590000|2021-10-19 18:36:30|22804.19|22684.19|22806.19|22686.19|22806.19|22686.19|22804.19|22684.19|10
1634668600000|2021-10-19 18:36:40|22807.74|22687.74|22806.72|22686.72|22808.06|22688.06|22806.06|22686.06|10
1634668610000|2021-10-19 18:36:50|22806.56|22686.56|22807.34|22687.34|22807.34|22687.34|22805.98|22685.98|10
1634668620000|2021-10-19 18:37:00|22807.78|22687.78|22812.85|22692.85|22813.15|22693.15|22807.78|22687.78|10
1634668630000|2021-10-19 18:37:10|22812.88|22692.88|22811.52|22691.52|22813.01|22693.01|22811.52|22691.52|10
1634668640000|2021-10-19 18:37:20|22811.74|22691.74|22812.53|22692.53|22814.07|22694.07|22811.55|22691.55|10
1634668650000|2021-10-19 18:37:30|22813.21|22693.21|22815.68|22695.68|22816.76|22696.76|22813.21|22693.21|10
1634668660000|2021-10-19 18:37:40|22815.89|22695.89|22816.25|22696.25|22817.31|22697.31|22815.89|22695.89|10
1634668670000|2021-10-19 18:37:50|22816.39|22696.39|22815.86|22695.86|22817.09|22697.09|22815.85|22695.85|10
1634668680000|2021-10-19 18:38:00|22816.06|22696.06|22816.29|22696.29|22816.95|22696.95|22814.83|22694.83|10
1634668690000|2021-10-19 18:38:10|22817.14|22697.14|22819.41|22699.41|22820.36|22700.36|22817.14|22697.14|10
1634668700000|2021-10-19 18:38:20|22819.45|22699.45|22821.97|22701.97|22821.98|22701.98|22819.45|22699.45|10
1634668710000|2021-10-19 18:38:30|22822.3|22702.3|22823.48|22703.48|22823.6|22703.6|22822.3|22702.3|9
1634668720000|2021-10-19 18:38:40|22823.2|22703.2|22855.42|22735.42|22856.55|22736.55|22823.2|22703.2|10
1634668730000|2021-10-19 18:38:50|22859.6|22739.6|22870.98|22750.98|22871.27|22751.27|22859.6|22739.6|10
1634668740000|2021-10-19 18:39:00|22870.62|22750.62|22869.95|22749.95|22870.89|22750.89|22869|22749|10
1634668750000|2021-10-19 18:39:10|22869.83|22749.83|22871.54|22751.54|22871.54|22751.54|22867.34|22747.34|10
1634668760000|2021-10-19 18:39:20|22871.76|22751.76|22870.09|22750.09|22872.28|22752.28|22870.09|22750.09|10
1634668770000|2021-10-19 18:39:30|22869.25|22749.25|22863.11|22743.11|22869.25|22749.25|22863.11|22743.11|10
1634668780000|2021-10-19 18:39:40|22863.19|22743.19|22858.09|22738.09|22863.35|22743.35|22858.09|22738.09|10
1634668790000|2021-10-19 18:39:50|22858.16|22738.16|22856.29|22736.29|22858.89|22738.89|22856.29|22736.29|10
1634668800000|2021-10-19 18:40:00|22856.78|22736.78|22848.1|22728.1|22856.78|22736.78|22848.1|22728.1|10
1634668810000|2021-10-19 18:40:10|22848.02|22728.02|22836.03|22716.03|22848.02|22728.02|22836.03|22716.03|10
1634668820000|2021-10-19 18:40:20|22835.7|22715.7|22840.8|22720.8|22840.8|22720.8|22834.65|22714.65|10
1634668830000|2021-10-19 18:40:30|22841.14|22721.14|22843.5|22723.5|22843.53|22723.53|22841.14|22721.14|10
1634668840000|2021-10-19 18:40:40|22844.03|22724.03|22846.58|22726.58|22846.77|22726.77|22844.03|22724.03|10
1634668850000|2021-10-19 18:40:50|22847.02|22727.02|22848.37|22728.37|22848.54|22728.54|22847.02|22727.02|10
1634668860000|2021-10-19 18:41:00|22848.19|22728.19|22848.54|22728.54|22848.83|22728.83|22847.19|22727.19|10
1634668870000|2021-10-19 18:41:10|22848.42|22728.42|22849.24|22729.24|22849.24|22729.24|22848.37|22728.37|10
1634668880000|2021-10-19 18:41:20|22849.08|22729.08|22848.03|22728.03|22849.36|22729.36|22848.03|22728.03|10
1634668890000|2021-10-19 18:41:30|22847.48|22727.48|22848.3|22728.3|22848.3|22728.3|22846.36|22726.36|10
1634668900000|2021-10-19 18:41:40|22847.3|22727.3|22844.89|22724.89|22847.58|22727.58|22844.89|22724.89|10
1634668910000|2021-10-19 18:41:50|22845.32|22725.32|22844.79|22724.79|22845.53|22725.53|22844.6|22724.6|9
1634668920000|2021-10-19 18:42:00|22844.45|22724.45|22846.14|22726.14|22846.95|22726.95|22844.45|22724.45|10
1634668930000|2021-10-19 18:42:10|22845.94|22725.94|22845.26|22725.26|22845.94|22725.94|22844.54|22724.54|10
1634668940000|2021-10-19 18:42:20|22845.18|22725.18|22847.88|22727.88|22848.29|22728.29|22845.18|22725.18|10
1634668950000|2021-10-19 18:42:30|22848.54|22728.54|22852.57|22732.57|22853.7|22733.7|22848.28|22728.28|10
1634668960000|2021-10-19 18:42:40|22852.7|22732.7|22853.68|22733.68|22853.68|22733.68|22852.7|22732.7|10
1634668970000|2021-10-19 18:42:50|22854.57|22734.57|22854.96|22734.96|22856.6|22736.6|22854.57|22734.57|10
1634668980000|2021-10-19 18:43:00|22854.58|22734.58|22856.96|22736.96|22857.26|22737.26|22854.28|22734.28|10
1634668990000|2021-10-19 18:43:10|22857.21|22737.21|22860.34|22740.34|22860.52|22740.52|22857.21|22737.21|10
1634669000000|2021-10-19 18:43:20|22859.97|22739.97|22865.17|22745.17|22865.17|22745.17|22859.7|22739.7|10
1634669010000|2021-10-19 18:43:30|22865.15|22745.15|22870.78|22750.78|22870.78|22750.78|22865.04|22745.04|10
1634669020000|2021-10-19 18:43:40|22870.6|22750.6|22873.74|22753.74|22875.91|22755.91|22870.6|22750.6|10
1634669030000|2021-10-19 18:43:50|22873.99|22753.99|22872.18|22752.18|22873.99|22753.99|22872.18|22752.18|10
1634669040000|2021-10-19 18:44:00|22871.87|22751.87|22870.49|22750.49|22871.87|22751.87|22867.46|22747.46|10
1634669050000|2021-10-19 18:44:10|22870.7|22750.7|22871.21|22751.21|22871.52|22751.52|22870.61|22750.61|10
1634669060000|2021-10-19 18:44:20|22871.19|22751.19|22874.78|22754.78|22874.78|22754.78|22871.19|22751.19|9
1634669070000|2021-10-19 18:44:30|22874.9|22754.9|22875.35|22755.35|22875.46|22755.46|22873.67|22753.67|10
1634669080000|2021-10-19 18:44:40|22875.51|22755.51|22876.26|22756.26|22877.05|22757.05|22875.45|22755.45|10
1634669090000|2021-10-19 18:44:50|22876.82|22756.82|22875.94|22755.94|22876.82|22756.82|22875|22755|10
1634669100000|2021-10-19 18:45:00|22876.01|22756.01|22877.59|22757.59|22877.98|22757.98|22876.01|22756.01|10
1634669110000|2021-10-19 18:45:10|22877.06|22757.06|22869.6|22749.6|22877.4|22757.4|22869.6|22749.6|10
1634669120000|2021-10-19 18:45:20|22866.67|22746.67|22865.58|22745.58|22867.43|22747.43|22865.05|22745.05|10
1634669130000|2021-10-19 18:45:30|22867.44|22747.44|22870.19|22750.19|22870.19|22750.19|22866.38|22746.38|10
1634669140000|2021-10-19 18:45:40|22870.67|22750.67|22876.57|22756.57|22876.57|22756.57|22870.67|22750.67|10
1634669150000|2021-10-19 18:45:50|22876.35|22756.35|22877.69|22757.69|22879.14|22759.14|22876.35|22756.35|10
1634669160000|2021-10-19 18:46:00|22878.26|22758.26|22870.36|22750.36|22879.4|22759.4|22870.36|22750.36|10
1634669170000|2021-10-19 18:46:10|22870.59|22750.59|22878.37|22758.37|22878.37|22758.37|22870.59|22750.59|10
1634669180000|2021-10-19 18:46:20|22880.23|22760.23|22877.16|22757.16|22880.23|22760.23|22876.91|22756.91|10
1634669190000|2021-10-19 18:46:30|22875.45|22755.45|22872.78|22752.78|22875.45|22755.45|22871.07|22751.07|10
1634669200000|2021-10-19 18:46:40|22872.92|22752.92|22874.93|22754.93|22875|22755|22872.92|22752.92|10
1634669210000|2021-10-19 18:46:50|22873.83|22753.83|22869.2|22749.2|22873.83|22753.83|22868.63|22748.63|10
1634669220000|2021-10-19 18:47:00|22868.54|22748.54|22867.52|22747.52|22868.85|22748.85|22867.52|22747.52|10
1634669230000|2021-10-19 18:47:10|22866.29|22746.29|22861.5|22741.5|22866.29|22746.29|22861.01|22741.01|10
1634669240000|2021-10-19 18:47:20|22861.82|22741.82|22860.52|22740.52|22861.96|22741.96|22860.51|22740.51|9
1634669250000|2021-10-19 18:47:30|22860.53|22740.53|22859.38|22739.38|22860.53|22740.53|22859.2|22739.2|10
1634669260000|2021-10-19 18:47:40|22859.58|22739.58|22866.83|22746.83|22866.83|22746.83|22859.12|22739.12|10
1634669270000|2021-10-19 18:47:50|22867.67|22747.67|22870.93|22750.93|22872.36|22752.36|22867.67|22747.67|10
1634669280000|2021-10-19 18:48:00|22871.69|22751.69|22870.57|22750.57|22871.79|22751.79|22870.2|22750.2|10
1634669290000|2021-10-19 18:48:10|22869.61|22749.61|22867.81|22747.81|22869.61|22749.61|22867.74|22747.74|10
1634669300000|2021-10-19 18:48:20|22868.19|22748.19|22868.84|22748.84|22868.84|22748.84|22867.87|22747.87|10
1634669310000|2021-10-19 18:48:30|22869.47|22749.47|22868.79|22748.79|22870.26|22750.26|22868.68|22748.68|10
1634669320000|2021-10-19 18:48:40|22870|22750|22872.68|22752.68|22873.53|22753.53|22870|22750|10
1634669330000|2021-10-19 18:48:50|22873.53|22753.53|22873.79|22753.79|22874.08|22754.08|22873.29|22753.29|10
1634669340000|2021-10-19 18:49:00|22873.34|22753.34|22870.59|22750.59|22873.34|22753.34|22870.59|22750.59|10
1634669350000|2021-10-19 18:49:10|22870.52|22750.52|22867.96|22747.96|22870.53|22750.53|22867.92|22747.92|10
1634669360000|2021-10-19 18:49:20|22867.95|22747.95|22868.11|22748.11|22868.69|22748.69|22867.86|22747.86|10
1634669370000|2021-10-19 18:49:30|22868.74|22748.74|22863.53|22743.53|22868.74|22748.74|22863.53|22743.53|10
1634669380000|2021-10-19 18:49:40|22862.78|22742.78|22862.87|22742.87|22864.48|22744.48|22862.78|22742.78|10
1634669390000|2021-10-19 18:49:50|22862.08|22742.08|22859.49|22739.49|22862.08|22742.08|22858.61|22738.61|10
1634669400000|2021-10-19 18:50:00|22859.4|22739.4|22858.93|22738.93|22859.4|22739.4|22857.79|22737.79|10
1634669410000|2021-10-19 18:50:10|22858.77|22738.77|22856.84|22736.84|22858.77|22738.77|22855.53|22735.53|10
1634669420000|2021-10-19 18:50:20|22858.89|22738.89|22856.16|22736.16|22859.11|22739.11|22856.16|22736.16|10
1634669430000|2021-10-19 18:50:30|22855.72|22735.72|22857.14|22737.14|22857.14|22737.14|22855.01|22735.01|8
1634669440000|2021-10-19 18:50:40|22857.02|22737.02|22856.89|22736.89|22857.98|22737.98|22856.64|22736.64|10
1634669450000|2021-10-19 18:50:50|22857.1|22737.1|22860.54|22740.54|22861.15|22741.15|22857.1|22737.1|10
1634669460000|2021-10-19 18:51:00|22861.49|22741.49|22864.34|22744.34|22864.34|22744.34|22861.49|22741.49|10
1634669470000|2021-10-19 18:51:10|22864|22744|22856.14|22736.14|22864|22744|22856.14|22736.14|10
1634669480000|2021-10-19 18:51:20|22856.25|22736.25|22854.34|22734.34|22856.46|22736.46|22854.34|22734.34|10
1634669490000|2021-10-19 18:51:30|22854.55|22734.55|22856.1|22736.1|22856.82|22736.82|22854.55|22734.55|10
1634669500000|2021-10-19 18:51:40|22856.09|22736.09|22855.72|22735.72|22857.26|22737.26|22855.09|22735.09|10
1634669510000|2021-10-19 18:51:50|22855.46|22735.46|22855.08|22735.08|22855.84|22735.84|22855.08|22735.08|9
1634669520000|2021-10-19 18:52:00|22856.36|22736.36|22858.83|22738.83|22858.83|22738.83|22856.36|22736.36|10
1634669530000|2021-10-19 18:52:10|22858.31|22738.31|22859.29|22739.29|22859.39|22739.39|22858.31|22738.31|10
1634669540000|2021-10-19 18:52:20|22858.46|22738.46|22856.7|22736.7|22858.46|22738.46|22856.52|22736.52|10
1634669550000|2021-10-19 18:52:30|22856.64|22736.64|22857.06|22737.06|22857.56|22737.56|22856.48|22736.48|10
1634669560000|2021-10-19 18:52:40|22857.78|22737.78|22858.19|22738.19|22858.19|22738.19|22857.28|22737.28|10
1634669570000|2021-10-19 18:52:50|22857.76|22737.76|22845.12|22725.12|22857.76|22737.76|22845.12|22725.12|10
1634669580000|2021-10-19 18:53:00|22845.43|22725.43|22849.28|22729.28|22849.83|22729.83|22845.34|22725.34|10
1634669590000|2021-10-19 18:53:10|22848.93|22728.93|22845|22725|22848.99|22728.99|22845|22725|10
1634669600000|2021-10-19 18:53:20|22845.35|22725.35|22845.37|22725.37|22847.42|22727.42|22844.27|22724.27|10
1634669610000|2021-10-19 18:53:30|22845.85|22725.85|22848.74|22728.74|22848.74|22728.74|22845.85|22725.85|10
1634669620000|2021-10-19 18:53:40|22848.66|22728.66|22848.6|22728.6|22849.1|22729.1|22848.17|22728.17|10
1634669630000|2021-10-19 18:53:50|22848.08|22728.08|22846.48|22726.48|22848.08|22728.08|22846.48|22726.48|9
1634669640000|2021-10-19 18:54:00|22847.44|22727.44|22846.29|22726.29|22847.64|22727.64|22846.25|22726.25|10
1634669650000|2021-10-19 18:54:10|22846.48|22726.48|22845.95|22725.95|22847.09|22727.09|22845.95|22725.95|10
1634669660000|2021-10-19 18:54:20|22845.82|22725.82|22844.63|22724.63|22846.1|22726.1|22844.63|22724.63|9
1634669670000|2021-10-19 18:54:30|22844.61|22724.61|22844.27|22724.27|22845.7|22725.7|22844.27|22724.27|10
1634669680000|2021-10-19 18:54:40|22844.38|22724.38|22846.32|22726.32|22846.32|22726.32|22844.38|22724.38|10
1634669690000|2021-10-19 18:54:50|22846.73|22726.73|22854.38|22734.38|22855.44|22735.44|22846.5|22726.5|10
1634669700000|2021-10-19 18:55:00|22854.84|22734.84|22850.42|22730.42|22855.35|22735.35|22850.34|22730.34|10
1634669710000|2021-10-19 18:55:10|22850.41|22730.41|22849.93|22729.93|22850.97|22730.97|22849.51|22729.51|10
1634669720000|2021-10-19 18:55:20|22850.5|22730.5|22849.62|22729.62|22850.66|22730.66|22849.06|22729.06|10
1634669730000|2021-10-19 18:55:30|22849.97|22729.97|22851.28|22731.28|22851.89|22731.89|22849.97|22729.97|10
1634669740000|2021-10-19 18:55:40|22850.74|22730.74|22849.8|22729.8|22850.74|22730.74|22848.95|22728.95|10
1634669750000|2021-10-19 18:55:50|22850|22730|22848.11|22728.11|22850.07|22730.07|22848|22728|9
1634669760000|2021-10-19 18:56:00|22848.6|22728.6|22848|22728|22848.9|22728.9|22847.72|22727.72|10
1634669770000|2021-10-19 18:56:10|22847.96|22727.96|22846.87|22726.87|22847.96|22727.96|22846.87|22726.87|10
1634669780000|2021-10-19 18:56:20|22847.03|22727.03|22846.97|22726.97|22847.46|22727.46|22846.52|22726.52|10
1634669790000|2021-10-19 18:56:30|22847.26|22727.26|22849.41|22729.41|22849.41|22729.41|22846.87|22726.87|9
1634669800000|2021-10-19 18:56:40|22850.54|22730.54|22845.81|22725.81|22850.54|22730.54|22845.81|22725.81|10
1634669810000|2021-10-19 18:56:50|22846.03|22726.03|22844.26|22724.26|22846.03|22726.03|22842.63|22722.63|10
1634669820000|2021-10-19 18:57:00|22843.94|22723.94|22843.55|22723.55|22844.47|22724.47|22843.19|22723.19|10
1634669830000|2021-10-19 18:57:10|22844.24|22724.24|22843.31|22723.31|22844.58|22724.58|22843.31|22723.31|10
1634669840000|2021-10-19 18:57:20|22843.25|22723.25|22840.07|22720.07|22843.25|22723.25|22840.07|22720.07|10
1634669850000|2021-10-19 18:57:30|22840.84|22720.84|22840.63|22720.63|22840.89|22720.89|22839.11|22719.11|10
1634669860000|2021-10-19 18:57:40|22841.21|22721.21|22840.73|22720.73|22841.21|22721.21|22840.13|22720.13|10
1634669870000|2021-10-19 18:57:50|22841.18|22721.18|22843.49|22723.49|22843.49|22723.49|22841.18|22721.18|10
1634669880000|2021-10-19 18:58:00|22843.43|22723.43|22843.37|22723.37|22843.94|22723.94|22842.59|22722.59|10
1634669890000|2021-10-19 18:58:10|22843.44|22723.44|22841.8|22721.8|22843.51|22723.51|22841.8|22721.8|9
1634669900000|2021-10-19 18:58:20|22841.45|22721.45|22841.36|22721.36|22841.45|22721.45|22840.64|22720.64|10
1634669910000|2021-10-19 18:58:30|22841.3|22721.3|22841.46|22721.46|22841.46|22721.46|22839.87|22719.87|10
1634669920000|2021-10-19 18:58:40|22841.5|22721.5|22842.56|22722.56|22842.56|22722.56|22841.37|22721.37|9
1634669930000|2021-10-19 18:58:50|22842.73|22722.73|22841.69|22721.69|22842.73|22722.73|22841.69|22721.69|9
1634669940000|2021-10-19 18:59:00|22841.54|22721.54|22840.7|22720.7|22841.54|22721.54|22840.7|22720.7|9
1634669950000|2021-10-19 18:59:10|22840.43|22720.43|22838.61|22718.61|22840.43|22720.43|22838.61|22718.61|10
1634669960000|2021-10-19 18:59:20|22839.03|22719.03|22836.53|22716.53|22839.03|22719.03|22836.46|22716.46|10
1634669970000|2021-10-19 18:59:30|22836.76|22716.76|22837.16|22717.16|22837.49|22717.49|22836.46|22716.46|10
1634669980000|2021-10-19 18:59:40|22836.79|22716.79|22836.45|22716.45|22837.09|22717.09|22835.99|22715.99|10
1634669990000|2021-10-19 18:59:50|22836.21|22716.21|22834.5|22714.5|22836.89|22716.89|22834.5|22714.5|10
1634670000000|2021-10-19 19:00:00|22834.35|22714.35|22838.54|22718.54|22838.54|22718.54|22834.35|22714.35|10
1634670010000|2021-10-19 19:00:10|22838.89|22718.89|22844.3|22724.3|22844.34|22724.34|22838.89|22718.89|10
1634670020000|2021-10-19 19:00:20|22845.57|22725.57|22847.22|22727.22|22847.44|22727.44|22845.57|22725.57|10
1634670030000|2021-10-19 19:00:30|22847.67|22727.67|22845.7|22725.7|22847.86|22727.86|22845.66|22725.66|10
1634670040000|2021-10-19 19:00:40|22845.67|22725.67|22842.03|22722.03|22845.67|22725.67|22840.84|22720.84|10
1634670050000|2021-10-19 19:00:50|22842.05|22722.05|22843.27|22723.27|22843.94|22723.94|22841.85|22721.85|10
1634670060000|2021-10-19 19:01:00|22844.25|22724.25|22843.41|22723.41|22844.25|22724.25|22843.08|22723.08|8
1634670070000|2021-10-19 19:01:10|22843.31|22723.31|22843.71|22723.71|22844.06|22724.06|22842.19|22722.19|10
1634670080000|2021-10-19 19:01:20|22843.61|22723.61|22841.4|22721.4|22843.61|22723.61|22841.25|22721.25|9
1634670090000|2021-10-19 19:01:30|22841.44|22721.44|22840.42|22720.42|22841.44|22721.44|22839.1|22719.1|9
1634670100000|2021-10-19 19:01:40|22840|22720|22839.94|22719.94|22840.11|22720.11|22839.78|22719.78|10
1634670110000|2021-10-19 19:01:50|22840.17|22720.17|22839.7|22719.7|22840.17|22720.17|22838.32|22718.32|10
1634670120000|2021-10-19 19:02:00|22839.59|22719.59|22843.17|22723.17|22843.17|22723.17|22839.59|22719.59|9
1634670130000|2021-10-19 19:02:10|22843.22|22723.22|22842.21|22722.21|22843.36|22723.36|22842.21|22722.21|8
1634670140000|2021-10-19 19:02:20|22842.5|22722.5|22837.15|22717.15|22842.5|22722.5|22836.43|22716.43|10
1634670150000|2021-10-19 19:02:30|22836.52|22716.52|22840|22720|22840|22720|22836.21|22716.21|10
1634670160000|2021-10-19 19:02:40|22840.88|22720.88|22841.03|22721.03|22842.62|22722.62|22840.44|22720.44|9
1634670170000|2021-10-19 19:02:50|22841.04|22721.04|22841.84|22721.84|22841.84|22721.84|22840.56|22720.56|10
1634670180000|2021-10-19 19:03:00|22840.9|22720.9|22847.74|22727.74|22847.74|22727.74|22840.9|22720.9|10
1634670190000|2021-10-19 19:03:10|22847.81|22727.81|22848.46|22728.46|22849.81|22729.81|22847.81|22727.81|10
1634670200000|2021-10-19 19:03:20|22850.01|22730.01|22847.84|22727.84|22850.01|22730.01|22847.84|22727.84|9
1634670210000|2021-10-19 19:03:30|22847.3|22727.3|22846.69|22726.69|22849.26|22729.26|22846.69|22726.69|10
1634670220000|2021-10-19 19:03:40|22846.32|22726.32|22851.83|22731.83|22851.84|22731.84|22846.25|22726.25|10
1634670230000|2021-10-19 19:03:50|22852.28|22732.28|22854.67|22734.67|22854.67|22734.67|22851.36|22731.36|10
1634670240000|2021-10-19 19:04:00|22854.97|22734.97|22858.08|22738.08|22858.08|22738.08|22854.97|22734.97|10
1634670250000|2021-10-19 19:04:10|22858.22|22738.22|22860.57|22740.57|22860.57|22740.57|22858.22|22738.22|10
1634670260000|2021-10-19 19:04:20|22860.17|22740.17|22862.77|22742.77|22862.77|22742.77|22860.17|22740.17|10
1634670270000|2021-10-19 19:04:30|22863.11|22743.11|22863.76|22743.76|22863.81|22743.81|22861.95|22741.95|10
1634670280000|2021-10-19 19:04:40|22863.45|22743.45|22864.46|22744.46|22866.11|22746.11|22863.45|22743.45|10
1634670290000|2021-10-19 19:04:50|22864.56|22744.56|22863.73|22743.73|22865.31|22745.31|22863.73|22743.73|10
1634670300000|2021-10-19 19:05:00|22864.06|22744.06|22868.38|22748.38|22869.51|22749.51|22864.06|22744.06|10
1634670310000|2021-10-19 19:05:10|22870.76|22750.76|22862.55|22742.55|22870.76|22750.76|22862.55|22742.55|10
1634670320000|2021-10-19 19:05:20|22857.42|22737.42|22856.25|22736.25|22857.42|22737.42|22849.41|22729.41|10
1634670330000|2021-10-19 19:05:30|22854.54|22734.54|22846.24|22726.24|22854.54|22734.54|22846.07|22726.07|10
1634670340000|2021-10-19 19:05:40|22846.32|22726.32|22838.7|22718.7|22846.32|22726.32|22838.6|22718.6|10
1634670350000|2021-10-19 19:05:50|22838.44|22718.44|22836.55|22716.55|22839.08|22719.08|22836.15|22716.15|10
1634670360000|2021-10-19 19:06:00|22836.43|22716.43|22835.16|22715.16|22836.43|22716.43|22835.14|22715.14|10
1634670370000|2021-10-19 19:06:10|22835.11|22715.11|22835.41|22715.41|22835.86|22715.86|22835.11|22715.11|10
1634670380000|2021-10-19 19:06:20|22835.1|22715.1|22833.49|22713.49|22835.1|22715.1|22833.49|22713.49|10
1634670390000|2021-10-19 19:06:30|22832.7|22712.7|22835.61|22715.61|22835.84|22715.84|22832.52|22712.52|10
1634670400000|2021-10-19 19:06:40|22835.4|22715.4|22840.78|22720.78|22840.78|22720.78|22835.4|22715.4|10
1634670410000|2021-10-19 19:06:50|22840.55|22720.55|22844.37|22724.37|22844.37|22724.37|22840.55|22720.55|9
1634670420000|2021-10-19 19:07:00|22845|22725|22850.49|22730.49|22850.49|22730.49|22845|22725|10
1634670430000|2021-10-19 19:07:10|22850.9|22730.9|22861.31|22741.31|22862.3|22742.3|22850.9|22730.9|10
1634670440000|2021-10-19 19:07:20|22863.18|22743.18|22871.12|22751.12|22871.12|22751.12|22863.18|22743.18|10
1634670450000|2021-10-19 19:07:30|22871.93|22751.93|22871.77|22751.77|22872.66|22752.66|22870.87|22750.87|10
1634670460000|2021-10-19 19:07:40|22870.58|22750.58|22873.72|22753.72|22874.46|22754.46|22870.58|22750.58|10
1634670470000|2021-10-19 19:07:50|22873.38|22753.38|22868.9|22748.9|22874.12|22754.12|22868.9|22748.9|10
1634670480000|2021-10-19 19:08:00|22866.54|22746.54|22872.07|22752.07|22872.07|22752.07|22866.54|22746.54|10
1634670490000|2021-10-19 19:08:10|22873.9|22753.9|22878.95|22758.95|22878.95|22758.95|22873.9|22753.9|9
1634670500000|2021-10-19 19:08:20|22878.18|22758.18|22875.95|22755.95|22879.6|22759.6|22875.95|22755.95|10
1634670510000|2021-10-19 19:08:30|22875.17|22755.17|22867.25|22747.25|22875.17|22755.17|22867.25|22747.25|10
1634670520000|2021-10-19 19:08:40|22866.02|22746.02|22860.74|22740.74|22866.02|22746.02|22859.63|22739.63|10
1634670530000|2021-10-19 19:08:50|22859.83|22739.83|22857.94|22737.94|22859.83|22739.83|22857.12|22737.12|10
1634670540000|2021-10-19 19:09:00|22857.21|22737.21|22861.5|22741.5|22862.05|22742.05|22857.21|22737.21|10
1634670550000|2021-10-19 19:09:10|22860.26|22740.26|22857.98|22737.98|22861.7|22741.7|22857.98|22737.98|10
1634670560000|2021-10-19 19:09:20|22858.15|22738.15|22858.28|22738.28|22858.68|22738.68|22857.51|22737.51|10
1634670570000|2021-10-19 19:09:30|22857.82|22737.82|22852.29|22732.29|22857.82|22737.82|22852.29|22732.29|10
1634670580000|2021-10-19 19:09:40|22852.94|22732.94|22853.88|22733.88|22853.97|22733.97|22851.48|22731.48|10
1634670590000|2021-10-19 19:09:50|22852.85|22732.85|22854.49|22734.49|22855.63|22735.63|22852.08|22732.08|10
1634670600000|2021-10-19 19:10:00|22854.28|22734.28|22853.09|22733.09|22855.39|22735.39|22853.09|22733.09|10
1634670610000|2021-10-19 19:10:10|22852.26|22732.26|22850.48|22730.48|22852.26|22732.26|22850.27|22730.27|10
1634670620000|2021-10-19 19:10:20|22849.97|22729.97|22849.66|22729.66|22850.98|22730.98|22849|22729|10
1634670630000|2021-10-19 19:10:30|22849.42|22729.42|22848.96|22728.96|22851.16|22731.16|22848.57|22728.57|10
1634670640000|2021-10-19 19:10:40|22849.29|22729.29|22846|22726|22849.84|22729.84|22846|22726|10
1634670650000|2021-10-19 19:10:50|22846.22|22726.22|22844.22|22724.22|22846.36|22726.36|22842.97|22722.97|9
1634670660000|2021-10-19 19:11:00|22843.6|22723.6|22841.81|22721.81|22843.6|22723.6|22841.81|22721.81|10
1634670670000|2021-10-19 19:11:10|22841.21|22721.21|22837.33|22717.33|22841.21|22721.21|22837.2|22717.2|10
1634670680000|2021-10-19 19:11:20|22836.58|22716.58|22835.8|22715.8|22836.83|22716.83|22835.31|22715.31|10
1634670690000|2021-10-19 19:11:30|22835.24|22715.24|22835.55|22715.55|22836.04|22716.04|22834.99|22714.99|10
1634670700000|2021-10-19 19:11:40|22835.45|22715.45|22834.87|22714.87|22836.4|22716.4|22834.87|22714.87|10
1634670710000|2021-10-19 19:11:50|22835|22715|22834.2|22714.2|22835|22715|22833.18|22713.18|10
1634670720000|2021-10-19 19:12:00|22834.33|22714.33|22831.4|22711.4|22834.33|22714.33|22830.44|22710.44|10
1634670730000|2021-10-19 19:12:10|22830.44|22710.44|22834.13|22714.13|22834.31|22714.31|22830.44|22710.44|10
1634670740000|2021-10-19 19:12:20|22834.37|22714.37|22835.25|22715.25|22835.25|22715.25|22833.93|22713.93|10
1634670750000|2021-10-19 19:12:30|22835.11|22715.11|22835.36|22715.36|22835.36|22715.36|22833.72|22713.72|10
1634670760000|2021-10-19 19:12:40|22835.68|22715.68|22836.26|22716.26|22836.52|22716.52|22834.2|22714.2|10
1634670770000|2021-10-19 19:12:50|22836.36|22716.36|22837.25|22717.25|22837.87|22717.87|22836.36|22716.36|10
1634670780000|2021-10-19 19:13:00|22837.45|22717.45|22838.69|22718.69|22838.69|22718.69|22836.4|22716.4|10
1634670790000|2021-10-19 19:13:10|22838.29|22718.29|22843.97|22723.97|22844.36|22724.36|22838.29|22718.29|9
1634670800000|2021-10-19 19:13:20|22844.15|22724.15|22845.96|22725.96|22846.53|22726.53|22844.11|22724.11|10
1634670810000|2021-10-19 19:13:30|22846.01|22726.01|22845.56|22725.56|22846.72|22726.72|22845.56|22725.56|10
1634670820000|2021-10-19 19:13:40|22845.61|22725.61|22848.69|22728.69|22848.69|22728.69|22845.61|22725.61|10
1634670830000|2021-10-19 19:13:50|22848.11|22728.11|22851.83|22731.83|22851.83|22731.83|22847.8|22727.8|10
1634670840000|2021-10-19 19:14:00|22851.3|22731.3|22855.12|22735.12|22855.49|22735.49|22851.3|22731.3|10
1634670850000|2021-10-19 19:14:10|22854.39|22734.39|22855.47|22735.47|22855.68|22735.68|22853.76|22733.76|10
1634670860000|2021-10-19 19:14:20|22856.16|22736.16|22862.95|22742.95|22862.95|22742.95|22856.16|22736.16|10
1634670870000|2021-10-19 19:14:30|22862.98|22742.98|22867.53|22747.53|22867.53|22747.53|22862.98|22742.98|10
1634670880000|2021-10-19 19:14:40|22867.25|22747.25|22871.32|22751.32|22871.32|22751.32|22867.25|22747.25|9
1634670890000|2021-10-19 19:14:50|22871.28|22751.28|22873.98|22753.98|22874.19|22754.19|22870.89|22750.89|9
1634670900000|2021-10-19 19:15:00|22873.96|22753.96|22875.6|22755.6|22876.19|22756.19|22873.67|22753.67|10
1634670910000|2021-10-19 19:15:10|22874.03|22754.03|22871.53|22751.53|22874.03|22754.03|22871.16|22751.16|10
1634670920000|2021-10-19 19:15:20|22871.91|22751.91|22869.28|22749.28|22871.91|22751.91|22869.28|22749.28|10
1634670930000|2021-10-19 19:15:30|22869.03|22749.03|22867.2|22747.2|22869.23|22749.23|22866.17|22746.17|10
1634670940000|2021-10-19 19:15:40|22867.78|22747.78|22871.4|22751.4|22871.4|22751.4|22867.72|22747.72|10
1634670950000|2021-10-19 19:15:50|22871.51|22751.51|22871.44|22751.44|22872.19|22752.19|22871.16|22751.16|10
1634670960000|2021-10-19 19:16:00|22871.91|22751.91|22872.97|22752.97|22874.11|22754.11|22871.91|22751.91|10
1634670970000|2021-10-19 19:16:10|22873.26|22753.26|22870.31|22750.31|22873.26|22753.26|22870.31|22750.31|10
1634670980000|2021-10-19 19:16:20|22869.69|22749.69|22867.57|22747.57|22870.61|22750.61|22867.02|22747.02|10
1634670990000|2021-10-19 19:16:30|22867.91|22747.91|22869.6|22749.6|22870.25|22750.25|22867.91|22747.91|10
1634671000000|2021-10-19 19:16:40|22868.74|22748.74|22867.28|22747.28|22869|22749|22867.27|22747.27|10
1634671010000|2021-10-19 19:16:50|22867.17|22747.17|22870.37|22750.37|22870.91|22750.91|22867.17|22747.17|10
1634671020000|2021-10-19 19:17:00|22871.06|22751.06|22870.59|22750.59|22871.96|22751.96|22870.39|22750.39|10
1634671030000|2021-10-19 19:17:10|22871.18|22751.18|22870.02|22750.02|22871.18|22751.18|22869.26|22749.26|10
1634671040000|2021-10-19 19:17:20|22870.22|22750.22|22873.15|22753.15|22873.15|22753.15|22870.22|22750.22|10
1634671050000|2021-10-19 19:17:30|22873.29|22753.29|22876.95|22756.95|22877.99|22757.99|22873.29|22753.29|10
1634671060000|2021-10-19 19:17:40|22876.69|22756.69|22876.5|22756.5|22876.93|22756.93|22875.91|22755.91|10
1634671070000|2021-10-19 19:17:50|22876.46|22756.46|22881.3|22761.3|22882.45|22762.45|22876.39|22756.39|10
1634671080000|2021-10-19 19:18:00|22881.39|22761.39|22886.58|22766.58|22886.58|22766.58|22881.39|22761.39|10
1634671090000|2021-10-19 19:18:10|22886.37|22766.37|22882.16|22762.16|22886.37|22766.37|22882.16|22762.16|9
1634671100000|2021-10-19 19:18:20|22882.86|22762.86|22885.84|22765.84|22886.15|22766.15|22882.45|22762.45|10
1634671110000|2021-10-19 19:18:30|22886.65|22766.65|22888.36|22768.36|22888.36|22768.36|22886.41|22766.41|10
1634671120000|2021-10-19 19:18:40|22890.28|22770.28|22889.8|22769.8|22890.28|22770.28|22887.88|22767.88|9
1634671130000|2021-10-19 19:18:50|22889.86|22769.86|22888.15|22768.15|22890|22770|22888.15|22768.15|10
1634671140000|2021-10-19 19:19:00|22887.6|22767.6|22884.63|22764.63|22887.6|22767.6|22884.63|22764.63|9
1634671150000|2021-10-19 19:19:10|22884.78|22764.78|22885.77|22765.77|22885.77|22765.77|22883.04|22763.04|10
1634671160000|2021-10-19 19:19:20|22885.16|22765.16|22883.96|22763.96|22886.9|22766.9|22883.24|22763.24|10
1634671170000|2021-10-19 19:19:30|22884.13|22764.13|22882.98|22762.98|22884.93|22764.93|22882.96|22762.96|10
1634671180000|2021-10-19 19:19:40|22883.48|22763.48|22882|22762|22883.49|22763.49|22881.64|22761.64|10
1634671190000|2021-10-19 19:19:50|22882.09|22762.09|22882.34|22762.34|22882.34|22762.34|22880.9|22760.9|9
1634671200000|2021-10-19 19:20:00|22881.98|22761.98|22878.04|22758.04|22881.98|22761.98|22877.7|22757.7|9
1634671210000|2021-10-19 19:20:10|22878.05|22758.05|22879.46|22759.46|22880.17|22760.17|22878.05|22758.05|10
1634671220000|2021-10-19 19:20:20|22879.23|22759.23|22880.89|22760.89|22880.98|22760.98|22879.23|22759.23|10
1634671230000|2021-10-19 19:20:30|22880.59|22760.59|22879.6|22759.6|22880.91|22760.91|22879.18|22759.18|10
1634671240000|2021-10-19 19:20:40|22880.62|22760.62|22878.32|22758.32|22880.66|22760.66|22877.95|22757.95|10
1634671250000|2021-10-19 19:20:50|22879.57|22759.57|22877.75|22757.75|22879.57|22759.57|22877.52|22757.52|10
1634671260000|2021-10-19 19:21:00|22878.3|22758.3|22879.72|22759.72|22880.09|22760.09|22878.3|22758.3|10
1634671270000|2021-10-19 19:21:10|22880.45|22760.45|22881.4|22761.4|22881.51|22761.51|22879.83|22759.83|9
1634671280000|2021-10-19 19:21:20|22881.59|22761.59|22880.98|22760.98|22882.3|22762.3|22880.72|22760.72|8
1634671290000|2021-10-19 19:21:30|22881.17|22761.17|22880.44|22760.44|22882.01|22762.01|22880.44|22760.44|10
1634671300000|2021-10-19 19:21:40|22880.36|22760.36|22881.12|22761.12|22882.02|22762.02|22879.95|22759.95|10
1634671310000|2021-10-19 19:21:50|22881.34|22761.34|22885.12|22765.12|22885.12|22765.12|22881.34|22761.34|10
1634671320000|2021-10-19 19:22:00|22884.3|22764.3|22885.6|22765.6|22885.69|22765.69|22883.9|22763.9|10
1634671330000|2021-10-19 19:22:10|22885.94|22765.94|22885.8|22765.8|22886.8|22766.8|22885.72|22765.72|10
1634671340000|2021-10-19 19:22:20|22885.86|22765.86|22885.42|22765.42|22885.86|22765.86|22883.85|22763.85|10
1634671350000|2021-10-19 19:22:30|22886.08|22766.08|22893.96|22773.96|22893.96|22773.96|22886.08|22766.08|10
1634671360000|2021-10-19 19:22:40|22894.71|22774.71|22892.5|22772.5|22894.71|22774.71|22890.36|22770.36|10
1634671370000|2021-10-19 19:22:50|22892.84|22772.84|22898.53|22778.53|22898.53|22778.53|22892.84|22772.84|10
1634671380000|2021-10-19 19:23:00|22898.49|22778.49|22898.75|22778.75|22899.71|22779.71|22898.42|22778.42|10
1634671390000|2021-10-19 19:23:10|22899.75|22779.75|22897.19|22777.19|22899.75|22779.75|22896.69|22776.69|10
1634671400000|2021-10-19 19:23:20|22897.43|22777.43|22899.04|22779.04|22899.04|22779.04|22896.34|22776.34|10
1634671410000|2021-10-19 19:23:30|22898.83|22778.83|22893.69|22773.69|22898.83|22778.83|22893.69|22773.69|10
1634671420000|2021-10-19 19:23:40|22896.5|22776.5|22892.67|22772.67|22896.5|22776.5|22892.01|22772.01|10
1634671430000|2021-10-19 19:23:50|22892.8|22772.8|22902.36|22782.36|22902.36|22782.36|22892.21|22772.21|10
1634671440000|2021-10-19 19:24:00|22903.21|22783.21|22905.69|22785.69|22907.93|22787.93|22903.18|22783.18|10
1634671450000|2021-10-19 19:24:10|22904.8|22784.8|22905.17|22785.17|22905.75|22785.75|22904|22784|10
1634671460000|2021-10-19 19:24:20|22904.9|22784.9|22908.11|22788.11|22908.11|22788.11|22904.71|22784.71|10
1634671470000|2021-10-19 19:24:30|22911.78|22791.78|22905.67|22785.67|22911.78|22791.78|22905.67|22785.67|10
1634671480000|2021-10-19 19:24:40|22904.71|22784.71|22895.79|22775.79|22904.71|22784.71|22895.79|22775.79|10
1634671490000|2021-10-19 19:24:50|22894.93|22774.93|22889.54|22769.54|22894.93|22774.93|22887.43|22767.43|10
1634671500000|2021-10-19 19:25:00|22889.41|22769.41|22888.85|22768.85|22890.25|22770.25|22888.03|22768.03|10
1634671510000|2021-10-19 19:25:10|22888.12|22768.12|22896.55|22776.55|22896.55|22776.55|22888.12|22768.12|10
1634671520000|2021-10-19 19:25:20|22894.78|22774.78|22898.73|22778.73|22901.77|22781.77|22894.78|22774.78|10
1634671530000|2021-10-19 19:25:30|22898.59|22778.59|22898.06|22778.06|22899.3|22779.3|22896.29|22776.29|9
1634671540000|2021-10-19 19:25:40|22898.71|22778.71|22887.56|22767.56|22898.71|22778.71|22887.56|22767.56|10
1634671550000|2021-10-19 19:25:50|22886.81|22766.81|22883.79|22763.79|22888.6|22768.6|22883.79|22763.79|10
1634671560000|2021-10-19 19:26:00|22883.23|22763.23|22882.91|22762.91|22884.03|22764.03|22881.57|22761.57|10
1634671570000|2021-10-19 19:26:10|22885.07|22765.07|22893.49|22773.49|22893.49|22773.49|22885.07|22765.07|10
1634671580000|2021-10-19 19:26:20|22894.17|22774.17|22898.17|22778.17|22898.62|22778.62|22894.17|22774.17|10
1634671590000|2021-10-19 19:26:30|22898.31|22778.31|22896.29|22776.29|22898.46|22778.46|22894.76|22774.76|10
1634671600000|2021-10-19 19:26:40|22895.8|22775.8|22900.72|22780.72|22900.72|22780.72|22895.72|22775.72|10
1634671610000|2021-10-19 19:26:50|22900.93|22780.93|22903.48|22783.48|22903.48|22783.48|22900.93|22780.93|10
1634671620000|2021-10-19 19:27:00|22904.03|22784.03|22905.85|22785.85|22906.35|22786.35|22903.5|22783.5|10
1634671630000|2021-10-19 19:27:10|22905.18|22785.18|22908.62|22788.62|22908.99|22788.99|22905.18|22785.18|10
1634671640000|2021-10-19 19:27:20|22908.92|22788.92|22909.93|22789.93|22910.96|22790.96|22908.71|22788.71|9
1634671650000|2021-10-19 19:27:30|22910.21|22790.21|22912.02|22792.02|22912.02|22792.02|22909.58|22789.58|10
1634671660000|2021-10-19 19:27:40|22912.44|22792.44|22912.33|22792.33|22912.44|22792.44|22910.21|22790.21|10
1634671670000|2021-10-19 19:27:50|22911.36|22791.36|22911.56|22791.56|22912.31|22792.31|22911.19|22791.19|10
1634671680000|2021-10-19 19:28:00|22911.9|22791.9|22909.05|22789.05|22911.9|22791.9|22909.05|22789.05|10
1634671690000|2021-10-19 19:28:10|22908.99|22788.99|22904.55|22784.55|22908.99|22788.99|22904.55|22784.55|10
1634671700000|2021-10-19 19:28:20|22905.15|22785.15|22904.92|22784.92|22905.15|22785.15|22903.22|22783.22|10
1634671710000|2021-10-19 19:28:30|22904.83|22784.83|22906.01|22786.01|22906.23|22786.23|22904.45|22784.45|10
1634671720000|2021-10-19 19:28:40|22905.65|22785.65|22902.7|22782.7|22905.65|22785.65|22901.82|22781.82|10
1634671730000|2021-10-19 19:28:50|22902.6|22782.6|22902.12|22782.12|22903.51|22783.51|22901.87|22781.87|10
1634671740000|2021-10-19 19:29:00|22902.48|22782.48|22899.71|22779.71|22903.1|22783.1|22899.71|22779.71|10
1634671750000|2021-10-19 19:29:10|22900.86|22780.86|22906.66|22786.66|22906.66|22786.66|22900.56|22780.56|10
1634671760000|2021-10-19 19:29:20|22907.45|22787.45|22909.08|22789.08|22909.88|22789.88|22907.37|22787.37|10
1634671770000|2021-10-19 19:29:30|22909.28|22789.28|22911.79|22791.79|22911.81|22791.81|22908.96|22788.96|10
1634671780000|2021-10-19 19:29:40|22912.4|22792.4|22915.11|22795.11|22915.11|22795.11|22912.02|22792.02|10
1634671790000|2021-10-19 19:29:50|22916.02|22796.02|22917.14|22797.14|22918.19|22798.19|22915.34|22795.34|9
1634671800000|2021-10-19 19:30:00|22917.95|22797.95|22916.82|22796.82|22919.16|22799.16|22916.82|22796.82|10
1634671810000|2021-10-19 19:30:10|22918.64|22798.64|22918.8|22798.8|22919.56|22799.56|22917.4|22797.4|10
1634671820000|2021-10-19 19:30:20|22918.38|22798.38|22918.29|22798.29|22918.49|22798.49|22917.83|22797.83|10
1634671830000|2021-10-19 19:30:30|22918|22798|22919.41|22799.41|22920.7|22800.7|22917.46|22797.46|10
1634671840000|2021-10-19 19:30:40|22918.35|22798.35|22916.32|22796.32|22918.35|22798.35|22916.32|22796.32|10
1634671850000|2021-10-19 19:30:50|22915.88|22795.88|22921.94|22801.94|22921.94|22801.94|22915.24|22795.24|10
1634671860000|2021-10-19 19:31:00|22922.82|22802.82|22925.24|22805.24|22928.79|22808.79|22922.82|22802.82|10
1634671870000|2021-10-19 19:31:10|22925.94|22805.94|22927.75|22807.75|22927.75|22807.75|22925.32|22805.32|10
1634671880000|2021-10-19 19:31:20|22928.34|22808.34|22938.9|22818.9|22938.9|22818.9|22928.34|22808.34|10
1634671890000|2021-10-19 19:31:30|22941.91|22821.91|22917.5|22797.5|22941.91|22821.91|22917.5|22797.5|10
1634671900000|2021-10-19 19:31:40|22917.67|22797.67|22894.97|22774.97|22917.67|22797.67|22894.97|22774.97|10
1634671910000|2021-10-19 19:31:50|22894.57|22774.57|22879.25|22759.25|22895.19|22775.19|22879.25|22759.25|10
1634671920000|2021-10-19 19:32:00|22880.97|22760.97|22887.61|22767.61|22888.66|22768.66|22879.97|22759.97|10
1634671930000|2021-10-19 19:32:10|22886.46|22766.46|22877.23|22757.23|22887.24|22767.24|22877.23|22757.23|10
1634671940000|2021-10-19 19:32:20|22876.03|22756.03|22874.36|22754.36|22879.42|22759.42|22874.19|22754.19|10
1634671950000|2021-10-19 19:32:30|22874.26|22754.26|22876.07|22756.07|22877.41|22757.41|22873.36|22753.36|10
1634671960000|2021-10-19 19:32:40|22875.28|22755.28|22869.18|22749.18|22876.25|22756.25|22869.18|22749.18|10
1634671970000|2021-10-19 19:32:50|22869.64|22749.64|22861.46|22741.46|22869.64|22749.64|22861.46|22741.46|10
1634671980000|2021-10-19 19:33:00|22860.46|22740.46|22861.23|22741.23|22861.54|22741.54|22859.86|22739.86|10
1634671990000|2021-10-19 19:33:10|22860.42|22740.42|22864.66|22744.66|22864.66|22744.66|22858.79|22738.79|10
1634672000000|2021-10-19 19:33:20|22864.89|22744.89|22868.75|22748.75|22870.98|22750.98|22864.89|22744.89|10
1634672010000|2021-10-19 19:33:30|22868.23|22748.23|22864.65|22744.65|22868.23|22748.23|22864.15|22744.15|10
1634672020000|2021-10-19 19:33:40|22863.97|22743.97|22884|22764|22884|22764|22863.97|22743.97|10
1634672030000|2021-10-19 19:33:50|22883.99|22763.99|22900.16|22780.16|22900.16|22780.16|22883.99|22763.99|10
1634672040000|2021-10-19 19:34:00|22900.79|22780.79|22922.14|22802.14|22922.14|22802.14|22900.79|22780.79|10
1634672050000|2021-10-19 19:34:10|22922.9|22802.9|22920.91|22800.91|22923.83|22803.83|22920.91|22800.91|10
1634672060000|2021-10-19 19:34:20|22920.34|22800.34|22922.44|22802.44|22923.66|22803.66|22920.34|22800.34|10
1634672070000|2021-10-19 19:34:30|22923.56|22803.56|22919.7|22799.7|22923.56|22803.56|22919.22|22799.22|10
1634672080000|2021-10-19 19:34:40|22920|22800|22915.95|22795.95|22920.51|22800.51|22915.95|22795.95|10
1634672090000|2021-10-19 19:34:50|22916.06|22796.06|22914.05|22794.05|22916.06|22796.06|22913.48|22793.48|10
1634672100000|2021-10-19 19:35:00|22914.58|22794.58|22913.24|22793.24|22914.58|22794.58|22912.07|22792.07|9
1634672110000|2021-10-19 19:35:10|22914.19|22794.19|22915.33|22795.33|22917.18|22797.18|22914.19|22794.19|10
1634672120000|2021-10-19 19:35:20|22916.22|22796.22|22913.44|22793.44|22917.13|22797.13|22913.02|22793.02|10
1634672130000|2021-10-19 19:35:30|22913.88|22793.88|22913.23|22793.23|22916|22796|22913.23|22793.23|10
1634672140000|2021-10-19 19:35:40|22914.59|22794.59|22908.52|22788.52|22915.54|22795.54|22908.52|22788.52|10
1634672150000|2021-10-19 19:35:50|22906.94|22786.94|22910.54|22790.54|22910.54|22790.54|22906.85|22786.85|10
1634672160000|2021-10-19 19:36:00|22910.12|22790.12|22912.85|22792.85|22913.19|22793.19|22910.12|22790.12|10
1634672170000|2021-10-19 19:36:10|22913.69|22793.69|22911.46|22791.46|22914.81|22794.81|22911.46|22791.46|10
1634672180000|2021-10-19 19:36:20|22911.62|22791.62|22912.19|22792.19|22912.26|22792.26|22909.99|22789.99|10
1634672190000|2021-10-19 19:36:30|22912.7|22792.7|22911.99|22791.99|22913.4|22793.4|22911.99|22791.99|10
1634672200000|2021-10-19 19:36:40|22910.51|22790.51|22907.02|22787.02|22910.51|22790.51|22905.49|22785.49|10
1634672210000|2021-10-19 19:36:50|22905.79|22785.79|22908.38|22788.38|22910.07|22790.07|22905.62|22785.62|10
1634672220000|2021-10-19 19:37:00|22909.61|22789.61|22908.07|22788.07|22911.29|22791.29|22908.07|22788.07|10
1634672230000|2021-10-19 19:37:10|22909.02|22789.02|22909.06|22789.06|22910.7|22790.7|22906.76|22786.76|10
1634672240000|2021-10-19 19:37:20|22909.27|22789.27|22906.46|22786.46|22909.27|22789.27|22906.46|22786.46|10
1634672250000|2021-10-19 19:37:30|22906.23|22786.23|22904.19|22784.19|22906.64|22786.64|22904.19|22784.19|10
1634672260000|2021-10-19 19:37:40|22906.78|22786.78|22903.97|22783.97|22906.78|22786.78|22903.75|22783.75|10
1634672270000|2021-10-19 19:37:50|22903.04|22783.04|22903.9|22783.9|22904.35|22784.35|22902.59|22782.59|10
1634672280000|2021-10-19 19:38:00|22901.83|22781.83|22903.92|22783.92|22903.92|22783.92|22901.41|22781.41|9
1634672290000|2021-10-19 19:38:10|22903.25|22783.25|22904.39|22784.39|22905.94|22785.94|22903.25|22783.25|9
1634672300000|2021-10-19 19:38:20|22904.32|22784.32|22903.79|22783.79|22904.61|22784.61|22902.66|22782.66|10
1634672310000|2021-10-19 19:38:30|22904.45|22784.45|22899.54|22779.54|22904.45|22784.45|22899.54|22779.54|10
1634672320000|2021-10-19 19:38:40|22901.01|22781.01|22899.88|22779.88|22901.01|22781.01|22896.64|22776.64|10
1634672330000|2021-10-19 19:38:50|22899.85|22779.85|22898.8|22778.8|22899.85|22779.85|22897.58|22777.58|10
1634672340000|2021-10-19 19:39:00|22899.11|22779.11|22899.33|22779.33|22901.12|22781.12|22899.11|22779.11|9
1634672350000|2021-10-19 19:39:10|22899.87|22779.87|22896.93|22776.93|22899.87|22779.87|22896.93|22776.93|10
1634672360000|2021-10-19 19:39:20|22897.05|22777.05|22895.28|22775.28|22897.29|22777.29|22895.12|22775.12|9
1634672370000|2021-10-19 19:39:30|22895.31|22775.31|22889.06|22769.06|22895.31|22775.31|22889.06|22769.06|10
1634672380000|2021-10-19 19:39:40|22888.33|22768.33|22886.35|22766.35|22890.09|22770.09|22886.35|22766.35|10
1634672390000|2021-10-19 19:39:50|22888.06|22768.06|22885.43|22765.43|22890.1|22770.1|22885.43|22765.43|10
1634672400000|2021-10-19 19:40:00|22883.7|22763.7|22885.43|22765.43|22885.45|22765.45|22883.7|22763.7|10
1634672410000|2021-10-19 19:40:10|22885.33|22765.33|22882.11|22762.11|22885.63|22765.63|22882.11|22762.11|10
1634672420000|2021-10-19 19:40:20|22882.51|22762.51|22879.83|22759.83|22883.82|22763.82|22879.83|22759.83|10
1634672430000|2021-10-19 19:40:30|22880.13|22760.13|22880.89|22760.89|22881.72|22761.72|22879.76|22759.76|10
1634672440000|2021-10-19 19:40:40|22881.46|22761.46|22878.8|22758.8|22882.01|22762.01|22878.8|22758.8|10
1634672450000|2021-10-19 19:40:50|22879.31|22759.31|22880.78|22760.78|22880.96|22760.96|22878.15|22758.15|10
1634672460000|2021-10-19 19:41:00|22880.31|22760.31|22886.24|22766.24|22886.24|22766.24|22880.31|22760.31|10
1634672470000|2021-10-19 19:41:10|22885.49|22765.49|22887.5|22767.5|22888.03|22768.03|22885.49|22765.49|10
1634672480000|2021-10-19 19:41:20|22887.11|22767.11|22885.36|22765.36|22887.38|22767.38|22885.12|22765.12|10
1634672490000|2021-10-19 19:41:30|22885.58|22765.58|22889.32|22769.32|22889.32|22769.32|22885.58|22765.58|10
1634672500000|2021-10-19 19:41:40|22891.31|22771.31|22895.49|22775.49|22896.4|22776.4|22891.22|22771.22|10
1634672510000|2021-10-19 19:41:50|22897.29|22777.29|22900.63|22780.63|22901.04|22781.04|22897.29|22777.29|10
1634672520000|2021-10-19 19:42:00|22901.01|22781.01|22903.2|22783.2|22903.64|22783.64|22901.01|22781.01|10
1634672530000|2021-10-19 19:42:10|22903.4|22783.4|22906.06|22786.06|22906.3|22786.3|22903.4|22783.4|10
1634672540000|2021-10-19 19:42:20|22906.27|22786.27|22908.2|22788.2|22908.2|22788.2|22906.09|22786.09|10
1634672550000|2021-10-19 19:42:30|22907.62|22787.62|22908.7|22788.7|22908.7|22788.7|22907.06|22787.06|10
1634672560000|2021-10-19 19:42:40|22907.81|22787.81|22903.94|22783.94|22907.95|22787.95|22903.94|22783.94|9
1634672570000|2021-10-19 19:42:50|22902.62|22782.62|22901.91|22781.91|22902.88|22782.88|22900.2|22780.2|10
1634672580000|2021-10-19 19:43:00|22902.68|22782.68|22906.25|22786.25|22906.25|22786.25|22902.68|22782.68|10
1634672590000|2021-10-19 19:43:10|22907.96|22787.96|22900.49|22780.49|22907.96|22787.96|22900.49|22780.49|10
1634672600000|2021-10-19 19:43:20|22900.47|22780.47|22896.22|22776.22|22900.66|22780.66|22896.22|22776.22|10
1634672610000|2021-10-19 19:43:30|22895.44|22775.44|22893.52|22773.52|22895.44|22775.44|22893.52|22773.52|10
1634672620000|2021-10-19 19:43:40|22893.34|22773.34|22894.99|22774.99|22894.99|22774.99|22892.45|22772.45|10
1634672630000|2021-10-19 19:43:50|22895.59|22775.59|22893.78|22773.78|22895.59|22775.59|22893.78|22773.78|9
1634672640000|2021-10-19 19:44:00|22893.8|22773.8|22888.62|22768.62|22893.8|22773.8|22888.35|22768.35|10
1634672650000|2021-10-19 19:44:10|22886.78|22766.78|22887.51|22767.51|22888.1|22768.1|22886.57|22766.57|10
1634672660000|2021-10-19 19:44:20|22886.75|22766.75|22882.75|22762.75|22886.75|22766.75|22882.71|22762.71|10
1634672670000|2021-10-19 19:44:30|22881.09|22761.09|22875.53|22755.53|22881.43|22761.43|22875.53|22755.53|10
1634672680000|2021-10-19 19:44:40|22876.92|22756.92|22873.91|22753.91|22876.92|22756.92|22873.91|22753.91|10
1634672690000|2021-10-19 19:44:50|22876.16|22756.16|22874.76|22754.76|22876.5|22756.5|22874.29|22754.29|10
1634672700000|2021-10-19 19:45:00|22874.51|22754.51|22871.17|22751.17|22874.51|22754.51|22870.1|22750.1|10
1634672710000|2021-10-19 19:45:10|22871.57|22751.57|22868.06|22748.06|22871.57|22751.57|22868.06|22748.06|10
1634672720000|2021-10-19 19:45:20|22867.02|22747.02|22866.99|22746.99|22867.02|22747.02|22865.21|22745.21|10
1634672730000|2021-10-19 19:45:30|22867.11|22747.11|22874.03|22754.03|22874.03|22754.03|22866.23|22746.23|9
1634672740000|2021-10-19 19:45:40|22875.86|22755.86|22879.46|22759.46|22879.46|22759.46|22875.77|22755.77|10
1634672750000|2021-10-19 19:45:50|22879.87|22759.87|22882.15|22762.15|22882.67|22762.67|22879.87|22759.87|10
1634672760000|2021-10-19 19:46:00|22882.59|22762.59|22883.43|22763.43|22884.59|22764.59|22882.39|22762.39|9
1634672770000|2021-10-19 19:46:10|22882.99|22762.99|22884.89|22764.89|22884.89|22764.89|22880.47|22760.47|10
1634672780000|2021-10-19 19:46:20|22884.79|22764.79|22883.95|22763.95|22885.64|22765.64|22883.12|22763.12|10
1634672790000|2021-10-19 19:46:30|22881.37|22761.37|22879.66|22759.66|22881.37|22761.37|22878.57|22758.57|10
1634672800000|2021-10-19 19:46:40|22880.1|22760.1|22880.56|22760.56|22880.67|22760.67|22879.43|22759.43|10
1634672810000|2021-10-19 19:46:50|22879.66|22759.66|22881.18|22761.18|22881.18|22761.18|22879.33|22759.33|10
1634672820000|2021-10-19 19:47:00|22880.22|22760.22|22878.98|22758.98|22880.56|22760.56|22878.25|22758.25|9
1634672830000|2021-10-19 19:47:10|22879.63|22759.63|22879.85|22759.85|22879.91|22759.91|22878.69|22758.69|9
1634672840000|2021-10-19 19:47:20|22879.05|22759.05|22876.23|22756.23|22879.13|22759.13|22875.62|22755.62|10
1634672850000|2021-10-19 19:47:30|22876.8|22756.8|22873.91|22753.91|22876.8|22756.8|22873.91|22753.91|10
1634672860000|2021-10-19 19:47:40|22873.88|22753.88|22876.12|22756.12|22876.12|22756.12|22872.75|22752.75|10
1634672870000|2021-10-19 19:47:50|22874.67|22754.67|22872.78|22752.78|22875.08|22755.08|22872.78|22752.78|10
1634672880000|2021-10-19 19:48:00|22872.95|22752.95|22871.09|22751.09|22874.97|22754.97|22871.09|22751.09|10
1634672890000|2021-10-19 19:48:10|22871.39|22751.39|22875.32|22755.32|22875.32|22755.32|22871.39|22751.39|10
1634672900000|2021-10-19 19:48:20|22875.67|22755.67|22876.77|22756.77|22876.77|22756.77|22875.54|22755.54|10
1634672910000|2021-10-19 19:48:30|22876.74|22756.74|22878.94|22758.94|22878.94|22758.94|22876.65|22756.65|10
1634672920000|2021-10-19 19:48:40|22878.43|22758.43|22884.08|22764.08|22884.27|22764.27|22878.43|22758.43|10
1634672930000|2021-10-19 19:48:50|22884.26|22764.26|22885.95|22765.95|22886.18|22766.18|22883.83|22763.83|10
1634672940000|2021-10-19 19:49:00|22885.9|22765.9|22886.51|22766.51|22887.42|22767.42|22885.69|22765.69|10
1634672950000|2021-10-19 19:49:10|22885.87|22765.87|22884.35|22764.35|22887.6|22767.6|22884.35|22764.35|10
1634672960000|2021-10-19 19:49:20|22883.97|22763.97|22883.6|22763.6|22884.74|22764.74|22883.6|22763.6|10
1634672970000|2021-10-19 19:49:30|22883.88|22763.88|22884.07|22764.07|22885.11|22765.11|22883.45|22763.45|10
1634672980000|2021-10-19 19:49:40|22883.19|22763.19|22882.2|22762.2|22884.7|22764.7|22882.2|22762.2|10
1634672990000|2021-10-19 19:49:50|22882.02|22762.02|22879.71|22759.71|22882.02|22762.02|22879.71|22759.71|10
1634673000000|2021-10-19 19:50:00|22880.48|22760.48|22881|22761|22881|22761|22878.66|22758.66|10
1634673010000|2021-10-19 19:50:10|22880.84|22760.84|22881.16|22761.16|22882.56|22762.56|22880.37|22760.37|10
1634673020000|2021-10-19 19:50:20|22881.26|22761.26|22880.3|22760.3|22881.8|22761.8|22879.97|22759.97|10
1634673030000|2021-10-19 19:50:30|22880.24|22760.24|22879.48|22759.48|22880.24|22760.24|22878.93|22758.93|9
1634673040000|2021-10-19 19:50:40|22878.69|22758.69|22879.64|22759.64|22879.64|22759.64|22878.25|22758.25|9
1634673050000|2021-10-19 19:50:50|22879.74|22759.74|22876.62|22756.62|22879.74|22759.74|22876.62|22756.62|10
1634673060000|2021-10-19 19:51:00|22876.06|22756.06|22882.83|22762.83|22882.83|22762.83|22875.95|22755.95|10
1634673070000|2021-10-19 19:51:10|22883.27|22763.27|22883.13|22763.13|22883.91|22763.91|22881.71|22761.71|10
1634673080000|2021-10-19 19:51:20|22883.32|22763.32|22883.08|22763.08|22883.39|22763.39|22882.35|22762.35|10
1634673090000|2021-10-19 19:51:30|22883.12|22763.12|22885.11|22765.11|22885.47|22765.47|22883.12|22763.12|10
1634673100000|2021-10-19 19:51:40|22885.55|22765.55|22881.15|22761.15|22885.55|22765.55|22881.15|22761.15|10
1634673110000|2021-10-19 19:51:50|22880.95|22760.95|22880.11|22760.11|22880.95|22760.95|22879.54|22759.54|10
1634673120000|2021-10-19 19:52:00|22881.03|22761.03|22880.76|22760.76|22881.42|22761.42|22878.65|22758.65|10
1634673130000|2021-10-19 19:52:10|22881.18|22761.18|22883.04|22763.04|22883.04|22763.04|22881.18|22761.18|10
1634673140000|2021-10-19 19:52:20|22883.12|22763.12|22883.45|22763.45|22884.34|22764.34|22883.12|22763.12|10
1634673150000|2021-10-19 19:52:30|22883.33|22763.33|22885.02|22765.02|22885.02|22765.02|22883.33|22763.33|10
1634673160000|2021-10-19 19:52:40|22885.22|22765.22|22889.04|22769.04|22889.31|22769.31|22885.22|22765.22|10
1634673170000|2021-10-19 19:52:50|22888.82|22768.82|22888.73|22768.73|22888.82|22768.82|22887.63|22767.63|10
1634673180000|2021-10-19 19:53:00|22888.54|22768.54|22891.47|22771.47|22891.47|22771.47|22888.54|22768.54|10
1634673190000|2021-10-19 19:53:10|22892.23|22772.23|22890.6|22770.6|22892.47|22772.47|22890.6|22770.6|10
1634673200000|2021-10-19 19:53:20|22891.83|22771.83|22891.54|22771.54|22892.72|22772.72|22890.67|22770.67|10
1634673210000|2021-10-19 19:53:30|22890.36|22770.36|22884.04|22764.04|22890.36|22770.36|22884.04|22764.04|10
1634673220000|2021-10-19 19:53:40|22883.24|22763.24|22883.67|22763.67|22884.58|22764.58|22883.07|22763.07|10
1634673230000|2021-10-19 19:53:50|22883.2|22763.2|22882.31|22762.31|22883.45|22763.45|22882.31|22762.31|10
1634673240000|2021-10-19 19:54:00|22882.05|22762.05|22885.37|22765.37|22885.37|22765.37|22882.05|22762.05|10
1634673250000|2021-10-19 19:54:10|22887.38|22767.38|22882.52|22762.52|22888.03|22768.03|22881.71|22761.71|10
1634673260000|2021-10-19 19:54:20|22883.44|22763.44|22879.86|22759.86|22883.44|22763.44|22878.24|22758.24|10
1634673270000|2021-10-19 19:54:30|22879.82|22759.82|22878.02|22758.02|22879.82|22759.82|22877.65|22757.65|10
1634673280000|2021-10-19 19:54:40|22878.22|22758.22|22880.97|22760.97|22880.97|22760.97|22877.83|22757.83|10
1634673290000|2021-10-19 19:54:50|22881.37|22761.37|22880.41|22760.41|22881.62|22761.62|22879.8|22759.8|10
1634673300000|2021-10-19 19:55:00|22880.46|22760.46|22879.65|22759.65|22880.85|22760.85|22879.65|22759.65|10
1634673310000|2021-10-19 19:55:10|22879.37|22759.37|22878.8|22758.8|22881.83|22761.83|22878.8|22758.8|10
1634673320000|2021-10-19 19:55:20|22878.21|22758.21|22872.75|22752.75|22879.99|22759.99|22872.75|22752.75|10
1634673330000|2021-10-19 19:55:30|22872.04|22752.04|22873.34|22753.34|22874.16|22754.16|22872.04|22752.04|10
1634673340000|2021-10-19 19:55:40|22873.15|22753.15|22867.61|22747.61|22873.15|22753.15|22866.87|22746.87|10
1634673350000|2021-10-19 19:55:50|22867.52|22747.52|22866.8|22746.8|22867.83|22747.83|22866.43|22746.43|10
1634673360000|2021-10-19 19:56:00|22867.24|22747.24|22869.2|22749.2|22869.2|22749.2|22866.99|22746.99|9
1634673370000|2021-10-19 19:56:10|22869.75|22749.75|22875.64|22755.64|22875.64|22755.64|22869.72|22749.72|10
1634673380000|2021-10-19 19:56:20|22876.32|22756.32|22875.77|22755.77|22877.26|22757.26|22874.57|22754.57|10
1634673390000|2021-10-19 19:56:30|22876.27|22756.27|22873.3|22753.3|22877.09|22757.09|22872.11|22752.11|10
1634673400000|2021-10-19 19:56:40|22873.84|22753.84|22873.61|22753.61|22874.89|22754.89|22872.83|22752.83|10
1634673410000|2021-10-19 19:56:50|22873.83|22753.83|22877.39|22757.39|22879.67|22759.67|22873.83|22753.83|10
1634673420000|2021-10-19 19:57:00|22877.65|22757.65|22878.77|22758.77|22880.8|22760.8|22877.65|22757.65|10
1634673430000|2021-10-19 19:57:10|22878.57|22758.57|22883|22763|22883.33|22763.33|22878.57|22758.57|10
1634673440000|2021-10-19 19:57:20|22883.28|22763.28|22885.77|22765.77|22885.77|22765.77|22883.28|22763.28|10
1634673450000|2021-10-19 19:57:30|22886.2|22766.2|22888.79|22768.79|22888.97|22768.97|22886.2|22766.2|10
1634673460000|2021-10-19 19:57:40|22888.85|22768.85|22892.04|22772.04|22892.44|22772.44|22888.85|22768.85|10
1634673470000|2021-10-19 19:57:50|22892.89|22772.89|22899.06|22779.06|22899.06|22779.06|22891.54|22771.54|10
1634673480000|2021-10-19 19:58:00|22898.65|22778.65|22907.95|22787.95|22907.95|22787.95|22898.12|22778.12|10
1634673490000|2021-10-19 19:58:10|22908.81|22788.81|22910.13|22790.13|22911.46|22791.46|22908.81|22788.81|10
1634673500000|2021-10-19 19:58:20|22910.33|22790.33|22909.03|22789.03|22911.9|22791.9|22909.03|22789.03|10
1634673510000|2021-10-19 19:58:30|22907.23|22787.23|22907.42|22787.42|22907.42|22787.42|22903.72|22783.72|10
1634673520000|2021-10-19 19:58:40|22907.29|22787.29|22907.46|22787.46|22911.41|22791.41|22907.29|22787.29|10
1634673530000|2021-10-19 19:58:50|22908.7|22788.7|22910.52|22790.52|22913.71|22793.71|22908.7|22788.7|10
1634673540000|2021-10-19 19:59:00|22911.22|22791.22|22909.78|22789.78|22911.22|22791.22|22908.55|22788.55|10
1634673550000|2021-10-19 19:59:10|22911.43|22791.43|22908.64|22788.64|22911.43|22791.43|22908.64|22788.64|10
1634673560000|2021-10-19 19:59:20|22910.08|22790.08|22910.37|22790.37|22911.52|22791.52|22910.08|22790.08|10
1634673570000|2021-10-19 19:59:30|22908.72|22788.72|22900.6|22780.6|22912.86|22792.86|22900.6|22780.6|10
1634673580000|2021-10-19 19:59:40|22901.21|22781.21|22909.46|22789.46|22909.46|22789.46|22900.5|22780.5|10
1634673590000|2021-10-19 19:59:50|22909.88|22789.88|22905.74|22785.74|22910.43|22790.43|22905.74|22785.74|10
1634673600000|2021-10-19 20:00:00|22905.71|22785.71|22893.75|22773.75|22911.74|22791.74|22893.75|22773.75|10
1634673610000|2021-10-19 20:00:10|22894.84|22774.84|22874.88|22754.88|22894.84|22774.84|22874.88|22754.88|10
1634673620000|2021-10-19 20:00:20|22871.78|22751.78|22868.34|22748.34|22872.27|22752.27|22867.83|22747.83|10
1634673630000|2021-10-19 20:00:30|22869.35|22749.35|22867.29|22747.29|22869.87|22749.87|22867.29|22747.29|10
1634673640000|2021-10-19 20:00:40|22867.27|22747.27|22867.79|22747.79|22867.79|22747.79|22863.61|22743.61|10
1634673650000|2021-10-19 20:00:50|22867.12|22747.12|22873.61|22753.61|22881.08|22761.08|22867.12|22747.12|10
1634673660000|2021-10-19 20:01:00|22873.33|22753.33|22866.34|22746.34|22873.63|22753.63|22866.34|22746.34|10
1634673670000|2021-10-19 20:01:10|22864.84|22744.84|22862.27|22742.27|22866.42|22746.42|22861.66|22741.66|10
1634673680000|2021-10-19 20:01:20|22861.17|22741.17|22857.8|22737.8|22861.17|22741.17|22855.04|22735.04|10
1634673690000|2021-10-19 20:01:30|22859.01|22739.01|22858.05|22738.05|22859.01|22739.01|22856.15|22736.15|10
1634673700000|2021-10-19 20:01:40|22857.14|22737.14|22848.09|22728.09|22857.14|22737.14|22848.09|22728.09|10
1634673710000|2021-10-19 20:01:50|22848.88|22728.88|22846.65|22726.65|22849.01|22729.01|22846.65|22726.65|10
1634673720000|2021-10-19 20:02:00|22846.22|22726.22|22848.18|22728.18|22848.55|22728.55|22845.92|22725.92|10
1634673730000|2021-10-19 20:02:10|22848.06|22728.06|22846.25|22726.25|22848.57|22728.57|22845.82|22725.82|10
1634673740000|2021-10-19 20:02:20|22846.03|22726.03|22845.2|22725.2|22847.5|22727.5|22844.97|22724.97|10
1634673750000|2021-10-19 20:02:30|22845.23|22725.23|22844.64|22724.64|22845.82|22725.82|22843.91|22723.91|10
1634673760000|2021-10-19 20:02:40|22844.36|22724.36|22840.52|22720.52|22844.36|22724.36|22840.52|22720.52|10
1634673770000|2021-10-19 20:02:50|22840.27|22720.27|22840.25|22720.25|22841.2|22721.2|22839.62|22719.62|10
1634673780000|2021-10-19 20:03:00|22840.55|22720.55|22833.93|22713.93|22840.71|22720.71|22833.93|22713.93|10
1634673790000|2021-10-19 20:03:10|22834.46|22714.46|22829.03|22709.03|22834.46|22714.46|22829.03|22709.03|10
1634673800000|2021-10-19 20:03:20|22829.3|22709.3|22826.11|22706.11|22831.73|22711.73|22826.11|22706.11|10
1634673810000|2021-10-19 20:03:30|22826.57|22706.57|22821.51|22701.51|22826.57|22706.57|22820.18|22700.18|10
1634673820000|2021-10-19 20:03:40|22820.88|22700.88|22822.21|22702.21|22823.84|22703.84|22820.88|22700.88|10
1634673830000|2021-10-19 20:03:50|22822.95|22702.95|22828.01|22708.01|22828.01|22708.01|22822.8|22702.8|10
1634673840000|2021-10-19 20:04:00|22828.13|22708.13|22834.13|22714.13|22834.54|22714.54|22828.13|22708.13|9
1634673850000|2021-10-19 20:04:10|22834.93|22714.93|22835.83|22715.83|22837.47|22717.47|22834.93|22714.93|10
1634673860000|2021-10-19 20:04:20|22835.03|22715.03|22833.64|22713.64|22836.51|22716.51|22832.73|22712.73|10
1634673870000|2021-10-19 20:04:30|22833.49|22713.49|22831.68|22711.68|22833.49|22713.49|22831.24|22711.24|10
1634673880000|2021-10-19 20:04:40|22832.07|22712.07|22834.74|22714.74|22834.74|22714.74|22831.22|22711.22|10
1634673890000|2021-10-19 20:04:50|22835.42|22715.42|22840.4|22720.4|22840.4|22720.4|22835.42|22715.42|10
1634673900000|2021-10-19 20:05:00|22841.33|22721.33|22850.17|22730.17|22850.17|22730.17|22841.33|22721.33|10
1634673910000|2021-10-19 20:05:10|22850.07|22730.07|22855.04|22735.04|22855.94|22735.94|22850.07|22730.07|10
1634673920000|2021-10-19 20:05:20|22856.3|22736.3|22858.84|22738.84|22859.84|22739.84|22856.3|22736.3|10
1634673930000|2021-10-19 20:05:30|22858.41|22738.41|22860.21|22740.21|22860.21|22740.21|22858.18|22738.18|10
1634673940000|2021-10-19 20:05:40|22860.08|22740.08|22864.7|22744.7|22865.11|22745.11|22860.08|22740.08|10
1634673950000|2021-10-19 20:05:50|22865.64|22745.64|22866.45|22746.45|22866.45|22746.45|22865.23|22745.23|10
1634673960000|2021-10-19 20:06:00|22868.02|22748.02|22868.39|22748.39|22870.17|22750.17|22867.57|22747.57|10
1634673970000|2021-10-19 20:06:10|22872.28|22752.28|22877.89|22757.89|22877.89|22757.89|22872.28|22752.28|10
1634673980000|2021-10-19 20:06:20|22877.58|22757.58|22881.4|22761.4|22881.4|22761.4|22877.58|22757.58|10
1634673990000|2021-10-19 20:06:30|22881.76|22761.76|22887.88|22767.88|22887.88|22767.88|22880.34|22760.34|10
1634674000000|2021-10-19 20:06:40|22889.12|22769.12|22887.4|22767.4|22889.77|22769.77|22887.4|22767.4|10
1634674010000|2021-10-19 20:06:50|22888.58|22768.58|22896.01|22776.01|22896.01|22776.01|22888.39|22768.39|10
1634674020000|2021-10-19 20:07:00|22895.88|22775.88|22895.23|22775.23|22897.04|22777.04|22895.23|22775.23|10
1634674030000|2021-10-19 20:07:10|22896.16|22776.16|22891.46|22771.46|22896.82|22776.82|22891.46|22771.46|10
1634674040000|2021-10-19 20:07:20|22891.21|22771.21|22891.45|22771.45|22891.45|22771.45|22889.27|22769.27|10
1634674050000|2021-10-19 20:07:30|22891.25|22771.25|22892.96|22772.96|22893.35|22773.35|22891.05|22771.05|10
1634674060000|2021-10-19 20:07:40|22893.68|22773.68|22888.85|22768.85|22894.04|22774.04|22888.85|22768.85|10
1634674070000|2021-10-19 20:07:50|22887.27|22767.27|22884.61|22764.61|22887.27|22767.27|22884.61|22764.61|10
1634674080000|2021-10-19 20:08:00|22884.26|22764.26|22878.44|22758.44|22884.26|22764.26|22878.44|22758.44|10
1634674090000|2021-10-19 20:08:10|22877.55|22757.55|22874.78|22754.78|22877.55|22757.55|22874.78|22754.78|10
1634674100000|2021-10-19 20:08:20|22874.55|22754.55|22874.94|22754.94|22876|22756|22874.55|22754.55|10
1634674110000|2021-10-19 20:08:30|22874.86|22754.86|22875.66|22755.66|22876.98|22756.98|22874.67|22754.67|10
1634674120000|2021-10-19 20:08:40|22875.89|22755.89|22876.84|22756.84|22877.85|22757.85|22875.8|22755.8|10
1634674130000|2021-10-19 20:08:50|22876.55|22756.55|22879.19|22759.19|22879.27|22759.27|22876.47|22756.47|10
1634674140000|2021-10-19 20:09:00|22880.09|22760.09|22880.88|22760.88|22882.59|22762.59|22880.09|22760.09|10
1634674150000|2021-10-19 20:09:10|22881.06|22761.06|22884.08|22764.08|22884.33|22764.33|22881.06|22761.06|10
1634674160000|2021-10-19 20:09:20|22884.47|22764.47|22887.05|22767.05|22887.25|22767.25|22884.47|22764.47|10
1634674170000|2021-10-19 20:09:30|22887.82|22767.82|22889.88|22769.88|22889.88|22769.88|22887.16|22767.16|10
1634674180000|2021-10-19 20:09:40|22889.7|22769.7|22891.65|22771.65|22891.65|22771.65|22889.23|22769.23|10
1634674190000|2021-10-19 20:09:50|22891.59|22771.59|22892.63|22772.63|22893.11|22773.11|22891.21|22771.21|10
1634674200000|2021-10-19 20:10:00|22893.77|22773.77|22895.5|22775.5|22898.31|22778.31|22893.77|22773.77|10
1634674210000|2021-10-19 20:10:10|22896.35|22776.35|22895.54|22775.54|22898.55|22778.55|22895.07|22775.07|10
1634674220000|2021-10-19 20:10:20|22896.01|22776.01|22898.14|22778.14|22898.77|22778.77|22896.01|22776.01|10
1634674230000|2021-10-19 20:10:30|22898.59|22778.59|22902.28|22782.28|22902.28|22782.28|22898.4|22778.4|10
1634674240000|2021-10-19 20:10:40|22904.45|22784.45|22908.58|22788.58|22908.85|22788.85|22904.45|22784.45|10
1634674250000|2021-10-19 20:10:50|22908.74|22788.74|22907.29|22787.29|22909.09|22789.09|22907.29|22787.29|10
1634674260000|2021-10-19 20:11:00|22906.78|22786.78|22908.35|22788.35|22908.35|22788.35|22905.54|22785.54|10
1634674270000|2021-10-19 20:11:10|22907.64|22787.64|22908.18|22788.18|22909.25|22789.25|22907.64|22787.64|10
1634674280000|2021-10-19 20:11:20|22908.84|22788.84|22908.52|22788.52|22909.85|22789.85|22908.52|22788.52|10
1634674290000|2021-10-19 20:11:30|22911.58|22791.58|22910.97|22790.97|22912.02|22792.02|22909.46|22789.46|10
1634674300000|2021-10-19 20:11:40|22912.04|22792.04|22913.73|22793.73|22913.73|22793.73|22912.04|22792.04|10
1634674310000|2021-10-19 20:11:50|22914.5|22794.5|22922.98|22802.98|22924.05|22804.05|22913.79|22793.79|10
1634674320000|2021-10-19 20:12:00|22921.96|22801.96|22920.12|22800.12|22922.98|22802.98|22920.12|22800.12|10
1634674330000|2021-10-19 20:12:10|22918.6|22798.6|22918.23|22798.23|22919.14|22799.14|22917.56|22797.56|9
1634674340000|2021-10-19 20:12:20|22919.32|22799.32|22917.97|22797.97|22919.58|22799.58|22917.97|22797.97|10
1634674350000|2021-10-19 20:12:30|22917.36|22797.36|22919.51|22799.51|22919.51|22799.51|22917.1|22797.1|10
1634674360000|2021-10-19 20:12:40|22920.7|22800.7|22913.14|22793.14|22921.49|22801.49|22913.14|22793.14|10
1634674370000|2021-10-19 20:12:50|22912.95|22792.95|22905|22785|22912.95|22792.95|22905|22785|10
1634674380000|2021-10-19 20:13:00|22905.05|22785.05|22905.34|22785.34|22907.1|22787.1|22904.73|22784.73|10
1634674390000|2021-10-19 20:13:10|22905.56|22785.56|22906.7|22786.7|22907.16|22787.16|22905.44|22785.44|10
1634674400000|2021-10-19 20:13:20|22907.37|22787.37|22910.48|22790.48|22910.48|22790.48|22907.37|22787.37|10
1634674410000|2021-10-19 20:13:30|22910.35|22790.35|22914.78|22794.78|22914.78|22794.78|22910.14|22790.14|10
1634674420000|2021-10-19 20:13:40|22915.8|22795.8|22921.01|22801.01|22921.01|22801.01|22915.52|22795.52|10
1634674430000|2021-10-19 20:13:50|22921.52|22801.52|22922.48|22802.48|22922.93|22802.93|22921.38|22801.38|10
1634674440000|2021-10-19 20:14:00|22922.98|22802.98|22922.19|22802.19|22923.55|22803.55|22921.31|22801.31|10
1634674450000|2021-10-19 20:14:10|22922.45|22802.45|22926.93|22806.93|22927.81|22807.81|22922.45|22802.45|10
1634674460000|2021-10-19 20:14:20|22927.86|22807.86|22928.01|22808.01|22929.48|22809.48|22927.69|22807.69|10
1634674470000|2021-10-19 20:14:30|22928.13|22808.13|22926.8|22806.8|22928.13|22808.13|22925.4|22805.4|10
1634674480000|2021-10-19 20:14:40|22926.4|22806.4|22925.99|22805.99|22928.98|22808.98|22925.99|22805.99|10
1634674490000|2021-10-19 20:14:50|22925.71|22805.71|22926.3|22806.3|22926.3|22806.3|22922.44|22802.44|10
1634674500000|2021-10-19 20:15:00|22927.54|22807.54|22932.3|22812.3|22934.8|22814.8|22927.54|22807.54|10
1634674510000|2021-10-19 20:15:10|22931.92|22811.92|22923.85|22803.85|22931.92|22811.92|22923.85|22803.85|9
1634674520000|2021-10-19 20:15:20|22923.69|22803.69|22920.65|22800.65|22923.69|22803.69|22919.05|22799.05|10
1634674530000|2021-10-19 20:15:30|22921.19|22801.19|22925.05|22805.05|22925.05|22805.05|22921.19|22801.19|10
1634674540000|2021-10-19 20:15:40|22924.36|22804.36|22920.84|22800.84|22925.81|22805.81|22920.84|22800.84|10
1634674550000|2021-10-19 20:15:50|22920.75|22800.75|22918.69|22798.69|22921.81|22801.81|22918.69|22798.69|10
1634674560000|2021-10-19 20:16:00|22917.82|22797.82|22918.53|22798.53|22920.73|22800.73|22915.77|22795.77|10
1634674570000|2021-10-19 20:16:10|22920.13|22800.13|22909.4|22789.4|22920.13|22800.13|22909.4|22789.4|10
1634674580000|2021-10-19 20:16:20|22910.16|22790.16|22913.4|22793.4|22913.4|22793.4|22909.4|22789.4|10
1634674590000|2021-10-19 20:16:30|22913.91|22793.91|22915.13|22795.13|22915.13|22795.13|22912.65|22792.65|10
1634674600000|2021-10-19 20:16:40|22914.27|22794.27|22910.81|22790.81|22914.27|22794.27|22910.81|22790.81|10
1634674610000|2021-10-19 20:16:50|22910.45|22790.45|22908.91|22788.91|22911.2|22791.2|22908.91|22788.91|10
1634674620000|2021-10-19 20:17:00|22907.6|22787.6|22910.71|22790.71|22910.71|22790.71|22907.09|22787.09|10
1634674630000|2021-10-19 20:17:10|22911.6|22791.6|22912.71|22792.71|22912.71|22792.71|22910.59|22790.59|10
1634674640000|2021-10-19 20:17:20|22912.39|22792.39|22911.59|22791.59|22912.51|22792.51|22911.24|22791.24|10
1634674650000|2021-10-19 20:17:30|22910.98|22790.98|22910.32|22790.32|22911.11|22791.11|22909.25|22789.25|10
1634674660000|2021-10-19 20:17:40|22910.53|22790.53|22910.65|22790.65|22910.83|22790.83|22910.48|22790.48|10
1634674670000|2021-10-19 20:17:50|22910.76|22790.76|22911.26|22791.26|22911.26|22791.26|22909.21|22789.21|10
1634674680000|2021-10-19 20:18:00|22910.73|22790.73|22906.73|22786.73|22911.17|22791.17|22906.73|22786.73|10
1634674690000|2021-10-19 20:18:10|22906.85|22786.85|22906.07|22786.07|22907.64|22787.64|22906.07|22786.07|9
1634674700000|2021-10-19 20:18:20|22906.1|22786.1|22897.7|22777.7|22906.1|22786.1|22897.7|22777.7|10
1634674710000|2021-10-19 20:18:30|22896.82|22776.82|22891.33|22771.33|22897.12|22777.12|22890.8|22770.8|10
1634674720000|2021-10-19 20:18:40|22889.93|22769.93|22888.46|22768.46|22889.93|22769.93|22885.8|22765.8|10
1634674730000|2021-10-19 20:18:50|22888.55|22768.55|22886.73|22766.73|22888.82|22768.82|22886.52|22766.52|10
1634674740000|2021-10-19 20:19:00|22887.46|22767.46|22890|22770|22892.36|22772.36|22887.41|22767.41|10
1634674750000|2021-10-19 20:19:10|22890.45|22770.45|22886.53|22766.53|22890.45|22770.45|22886.53|22766.53|10
1634674760000|2021-10-19 20:19:20|22886.69|22766.69|22888.65|22768.65|22888.95|22768.95|22885.79|22765.79|10
1634674770000|2021-10-19 20:19:30|22888.11|22768.11|22885.91|22765.91|22888.61|22768.61|22884.43|22764.43|10
1634674780000|2021-10-19 20:19:40|22886.09|22766.09|22887.3|22767.3|22887.68|22767.68|22885.4|22765.4|10
1634674790000|2021-10-19 20:19:50|22886.54|22766.54|22884.67|22764.67|22887.84|22767.84|22884.67|22764.67|10
1634674800000|2021-10-19 20:20:00|22885.02|22765.02|22884.2|22764.2|22885.78|22765.78|22884.2|22764.2|10
1634674810000|2021-10-19 20:20:10|22882.86|22762.86|22883.39|22763.39|22883.53|22763.53|22882.17|22762.17|10
1634674820000|2021-10-19 20:20:20|22883.92|22763.92|22889.22|22769.22|22889.22|22769.22|22883.28|22763.28|10
1634674830000|2021-10-19 20:20:30|22892.1|22772.1|22892.07|22772.07|22892.27|22772.27|22891.28|22771.28|10
1634674840000|2021-10-19 20:20:40|22890.61|22770.61|22891.54|22771.54|22892.38|22772.38|22890.6|22770.6|10
1634674850000|2021-10-19 20:20:50|22888.44|22768.44|22887.6|22767.6|22889.12|22769.12|22886.43|22766.43|10
1634674860000|2021-10-19 20:21:00|22887.19|22767.19|22887.15|22767.15|22887.93|22767.93|22884.36|22764.36|10
1634674870000|2021-10-19 20:21:10|22887.53|22767.53|22890.34|22770.34|22890.34|22770.34|22887.25|22767.25|10
1634674880000|2021-10-19 20:21:20|22890.56|22770.56|22893.78|22773.78|22893.78|22773.78|22890.56|22770.56|10
1634674890000|2021-10-19 20:21:30|22894.38|22774.38|22897.09|22777.09|22897.33|22777.33|22894.38|22774.38|10
1634674900000|2021-10-19 20:21:40|22897.59|22777.59|22896.68|22776.68|22897.59|22777.59|22896.43|22776.43|9
1634674910000|2021-10-19 20:21:50|22896.86|22776.86|22896.82|22776.82|22898.03|22778.03|22896.82|22776.82|9
1634674920000|2021-10-19 20:22:00|22897.81|22777.81|22897.39|22777.39|22898.57|22778.57|22896.53|22776.53|10
1634674930000|2021-10-19 20:22:10|22897.41|22777.41|22896.58|22776.58|22898.22|22778.22|22896.56|22776.56|10
1634674940000|2021-10-19 20:22:20|22896.82|22776.82|22896.68|22776.68|22896.82|22776.82|22895.35|22775.35|10
1634674950000|2021-10-19 20:22:30|22897.36|22777.36|22897.36|22777.36|22898.37|22778.37|22897.23|22777.23|10
1634674960000|2021-10-19 20:22:40|22897.23|22777.23|22891.51|22771.51|22897.23|22777.23|22891.51|22771.51|10
1634674970000|2021-10-19 20:22:50|22891.53|22771.53|22890.41|22770.41|22891.53|22771.53|22890.07|22770.07|10
1634674980000|2021-10-19 20:23:00|22889.11|22769.11|22889.35|22769.35|22889.9|22769.9|22889.11|22769.11|10
1634674990000|2021-10-19 20:23:10|22888.64|22768.64|22891.28|22771.28|22891.28|22771.28|22888.64|22768.64|10
1634675000000|2021-10-19 20:23:20|22891.25|22771.25|22891.43|22771.43|22891.83|22771.83|22891.08|22771.08|10
1634675010000|2021-10-19 20:23:30|22891.36|22771.36|22891.44|22771.44|22892.68|22772.68|22891.11|22771.11|10
1634675020000|2021-10-19 20:23:40|22890.4|22770.4|22888.12|22768.12|22890.4|22770.4|22887.3|22767.3|10
1634675030000|2021-10-19 20:23:50|22887.86|22767.86|22890.45|22770.45|22890.45|22770.45|22887.86|22767.86|10
1634675040000|2021-10-19 20:24:00|22891.3|22771.3|22893.52|22773.52|22893.89|22773.89|22891.3|22771.3|10
1634675050000|2021-10-19 20:24:10|22893.23|22773.23|22889.21|22769.21|22894.63|22774.63|22889.21|22769.21|10
1634675060000|2021-10-19 20:24:20|22888.84|22768.84|22887.26|22767.26|22888.84|22768.84|22887.26|22767.26|10
1634675070000|2021-10-19 20:24:30|22887.19|22767.19|22887.69|22767.69|22887.69|22767.69|22886.2|22766.2|10
1634675080000|2021-10-19 20:24:40|22886.7|22766.7|22887.51|22767.51|22887.51|22767.51|22885.99|22765.99|10
1634675090000|2021-10-19 20:24:50|22886.38|22766.38|22883.44|22763.44|22886.76|22766.76|22883.44|22763.44|10
1634675100000|2021-10-19 20:25:00|22882.65|22762.65|22882.87|22762.87|22883.62|22763.62|22880.8|22760.8|9
1634675110000|2021-10-19 20:25:10|22882.68|22762.68|22883.69|22763.69|22883.72|22763.72|22881.43|22761.43|10
1634675120000|2021-10-19 20:25:20|22883.29|22763.29|22884.13|22764.13|22886.22|22766.22|22883.29|22763.29|10
1634675130000|2021-10-19 20:25:30|22884.93|22764.93|22885.28|22765.28|22885.36|22765.36|22884.3|22764.3|10
1634675140000|2021-10-19 20:25:40|22885.76|22765.76|22882.44|22762.44|22885.76|22765.76|22881.74|22761.74|10
1634675150000|2021-10-19 20:25:50|22882.1|22762.1|22882.58|22762.58|22883.69|22763.69|22882.1|22762.1|10
1634675160000|2021-10-19 20:26:00|22882.55|22762.55|22883.93|22763.93|22884.65|22764.65|22882.55|22762.55|10
1634675170000|2021-10-19 20:26:10|22884.01|22764.01|22881.86|22761.86|22884.47|22764.47|22881.54|22761.54|10
1634675180000|2021-10-19 20:26:20|22881.5|22761.5|22880.81|22760.81|22882.84|22762.84|22880.81|22760.81|9
1634675190000|2021-10-19 20:26:30|22880.31|22760.31|22878.62|22758.62|22880.64|22760.64|22878.62|22758.62|10
1634675200000|2021-10-19 20:26:40|22878.4|22758.4|22877.03|22757.03|22879.56|22759.56|22877.03|22757.03|10
1634675210000|2021-10-19 20:26:50|22877.58|22757.58|22871.66|22751.66|22877.79|22757.79|22871.44|22751.44|10
1634675220000|2021-10-19 20:27:00|22871.61|22751.61|22870.83|22750.83|22872.13|22752.13|22870.25|22750.25|10
1634675230000|2021-10-19 20:27:10|22871|22751|22865.81|22745.81|22871|22751|22864.96|22744.96|10
1634675240000|2021-10-19 20:27:20|22864.51|22744.51|22864.51|22744.51|22864.51|22744.51|22862.96|22742.96|10
1634675250000|2021-10-19 20:27:30|22866.14|22746.14|22866.97|22746.97|22868.39|22748.39|22866.14|22746.14|10
1634675260000|2021-10-19 20:27:40|22867.53|22747.53|22874.01|22754.01|22874.01|22754.01|22867.53|22747.53|10
1634675270000|2021-10-19 20:27:50|22874.12|22754.12|22877.27|22757.27|22877.83|22757.83|22874.12|22754.12|10
1634675280000|2021-10-19 20:28:00|22875.64|22755.64|22874.82|22754.82|22876.43|22756.43|22874.82|22754.82|10
1634675290000|2021-10-19 20:28:10|22874.08|22754.08|22869.81|22749.81|22874.08|22754.08|22869.27|22749.27|9
1634675300000|2021-10-19 20:28:20|22869.23|22749.23|22865.68|22745.68|22869.23|22749.23|22865.41|22745.41|10
1634675310000|2021-10-19 20:28:30|22865.57|22745.57|22870.55|22750.55|22870.55|22750.55|22865.57|22745.57|10
1634675320000|2021-10-19 20:28:40|22871.16|22751.16|22870.96|22750.96|22871.84|22751.84|22870.92|22750.92|10
1634675330000|2021-10-19 20:28:50|22870.97|22750.97|22871.3|22751.3|22871.74|22751.74|22870.56|22750.56|10
1634675340000|2021-10-19 20:29:00|22871.56|22751.56|22871.39|22751.39|22872.57|22752.57|22871.39|22751.39|10
1634675350000|2021-10-19 20:29:10|22870.63|22750.63|22871.04|22751.04|22871.45|22751.45|22869.85|22749.85|10
1634675360000|2021-10-19 20:29:20|22870.76|22750.76|22871.5|22751.5|22871.5|22751.5|22869.59|22749.59|10
1634675370000|2021-10-19 20:29:30|22871.17|22751.17|22878.3|22758.3|22878.3|22758.3|22871.17|22751.17|10
1634675380000|2021-10-19 20:29:40|22877.56|22757.56|22879.84|22759.84|22879.84|22759.84|22877.41|22757.41|10
1634675390000|2021-10-19 20:29:50|22880.04|22760.04|22883.25|22763.25|22883.45|22763.45|22880.04|22760.04|10
1634675400000|2021-10-19 20:30:00|22884.53|22764.53|22882.5|22762.5|22885.63|22765.63|22882.28|22762.28|10
1634675410000|2021-10-19 20:30:10|22882.55|22762.55|22883.93|22763.93|22883.93|22763.93|22882.16|22762.16|9
1634675420000|2021-10-19 20:30:20|22883.37|22763.37|22885.81|22765.81|22885.81|22765.81|22883.37|22763.37|10
1634675430000|2021-10-19 20:30:30|22885.51|22765.51|22885.42|22765.42|22887.96|22767.96|22885.42|22765.42|9
1634675440000|2021-10-19 20:30:40|22885.6|22765.6|22887|22767|22887.39|22767.39|22885.27|22765.27|10
1634675450000|2021-10-19 20:30:50|22886.52|22766.52|22883.84|22763.84|22886.52|22766.52|22883.18|22763.18|10
1634675460000|2021-10-19 20:31:00|22883.65|22763.65|22885.61|22765.61|22885.64|22765.64|22883.65|22763.65|10
1634675470000|2021-10-19 20:31:10|22886.37|22766.37|22886.51|22766.51|22886.55|22766.55|22885.06|22765.06|9
1634675480000|2021-10-19 20:31:20|22886.46|22766.46|22886.31|22766.31|22887.06|22767.06|22885.45|22765.45|10
1634675490000|2021-10-19 20:31:30|22887.64|22767.64|22886.26|22766.26|22887.64|22767.64|22886.19|22766.19|10
1634675500000|2021-10-19 20:31:40|22885.42|22765.42|22886.69|22766.69|22886.8|22766.8|22885.42|22765.42|9
1634675510000|2021-10-19 20:31:50|22886.13|22766.13|22886.93|22766.93|22886.93|22766.93|22884.78|22764.78|10
1634675520000|2021-10-19 20:32:00|22887.38|22767.38|22886.01|22766.01|22890.16|22770.16|22884.87|22764.87|10
1634675530000|2021-10-19 20:32:10|22887.68|22767.68|22893.28|22773.28|22893.28|22773.28|22887.68|22767.68|10
1634675540000|2021-10-19 20:32:20|22893.92|22773.92|22893.31|22773.31|22895.16|22775.16|22893.31|22773.31|10
1634675550000|2021-10-19 20:32:30|22892.3|22772.3|22892.16|22772.16|22892.53|22772.53|22891.46|22771.46|10
1634675560000|2021-10-19 20:32:40|22892.11|22772.11|22893.21|22773.21|22894.06|22774.06|22892.11|22772.11|10
1634675570000|2021-10-19 20:32:50|22893.4|22773.4|22896.32|22776.32|22896.47|22776.47|22893.26|22773.26|10
1634675580000|2021-10-19 20:33:00|22898.27|22778.27|22902.2|22782.2|22902.2|22782.2|22898.27|22778.27|10
1634675590000|2021-10-19 20:33:10|22903.83|22783.83|22904.45|22784.45|22906.23|22786.23|22903.18|22783.18|10
1634675600000|2021-10-19 20:33:20|22905.16|22785.16|22906.68|22786.68|22906.73|22786.73|22905.16|22785.16|10
1634675610000|2021-10-19 20:33:30|22906.7|22786.7|22906.7|22786.7|22906.78|22786.78|22904.78|22784.78|9
1634675620000|2021-10-19 20:33:40|22907.09|22787.09|22906.11|22786.11|22907.09|22787.09|22905.11|22785.11|10
1634675630000|2021-10-19 20:33:50|22904.77|22784.77|22903.23|22783.23|22904.77|22784.77|22902.21|22782.21|10
1634675640000|2021-10-19 20:34:00|22903.34|22783.34|22901.01|22781.01|22903.34|22783.34|22900.87|22780.87|10
1634675650000|2021-10-19 20:34:10|22901.29|22781.29|22897.21|22777.21|22901.4|22781.4|22896.05|22776.05|10
1634675660000|2021-10-19 20:34:20|22897.35|22777.35|22894.95|22774.95|22897.56|22777.56|22894.81|22774.81|10
1634675670000|2021-10-19 20:34:30|22895.2|22775.2|22894.73|22774.73|22895.2|22775.2|22893.62|22773.62|10
1634675680000|2021-10-19 20:34:40|22896.1|22776.1|22897.68|22777.68|22897.68|22777.68|22895.6|22775.6|9
1634675690000|2021-10-19 20:34:50|22898.16|22778.16|22899.77|22779.77|22899.77|22779.77|22898|22778|10
1634675700000|2021-10-19 20:35:00|22899.7|22779.7|22904.06|22784.06|22904.88|22784.88|22899.7|22779.7|10
1634675710000|2021-10-19 20:35:10|22905.28|22785.28|22910.66|22790.66|22911.39|22791.39|22905.28|22785.28|10
1634675720000|2021-10-19 20:35:20|22910.33|22790.33|22913.29|22793.29|22913.57|22793.57|22910.33|22790.33|10
1634675730000|2021-10-19 20:35:30|22913.93|22793.93|22915.72|22795.72|22917.05|22797.05|22913.93|22793.93|10
1634675740000|2021-10-19 20:35:40|22915.75|22795.75|22911.07|22791.07|22915.75|22795.75|22911.07|22791.07|10
1634675750000|2021-10-19 20:35:50|22911.21|22791.21|22909.78|22789.78|22911.58|22791.58|22909.78|22789.78|10
1634675760000|2021-10-19 20:36:00|22909.73|22789.73|22908.07|22788.07|22910.18|22790.18|22907.97|22787.97|10
1634675770000|2021-10-19 20:36:10|22908.23|22788.23|22908.93|22788.93|22908.93|22788.93|22907.75|22787.75|10
1634675780000|2021-10-19 20:36:20|22909.23|22789.23|22911.54|22791.54|22911.99|22791.99|22909.23|22789.23|10
1634675790000|2021-10-19 20:36:30|22911.77|22791.77|22912.96|22792.96|22912.96|22792.96|22911.3|22791.3|10
1634675800000|2021-10-19 20:36:40|22912.92|22792.92|22910.7|22790.7|22912.92|22792.92|22910.61|22790.61|10
1634675810000|2021-10-19 20:36:50|22910.75|22790.75|22908.57|22788.57|22911.43|22791.43|22908.57|22788.57|9
1634675820000|2021-10-19 20:37:00|22908.93|22788.93|22909.46|22789.46|22909.46|22789.46|22908.14|22788.14|10
1634675830000|2021-10-19 20:37:10|22908.48|22788.48|22909.87|22789.87|22909.87|22789.87|22908.28|22788.28|10
1634675840000|2021-10-19 20:37:20|22909.46|22789.46|22909.36|22789.36|22909.46|22789.46|22907.73|22787.73|9
1634675850000|2021-10-19 20:37:30|22909.48|22789.48|22910.4|22790.4|22910.4|22790.4|22909.48|22789.48|10
1634675860000|2021-10-19 20:37:40|22910.67|22790.67|22907.64|22787.64|22910.67|22790.67|22907.64|22787.64|10
1634675870000|2021-10-19 20:37:50|22907.42|22787.42|22905.12|22785.12|22908.19|22788.19|22905.12|22785.12|10
1634675880000|2021-10-19 20:38:00|22906.31|22786.31|22904.14|22784.14|22908.43|22788.43|22903.74|22783.74|10
1634675890000|2021-10-19 20:38:10|22903.97|22783.97|22899.23|22779.23|22903.97|22783.97|22898.11|22778.11|10
1634675900000|2021-10-19 20:38:20|22897.61|22777.61|22900.05|22780.05|22900.05|22780.05|22896.74|22776.74|10
1634675910000|2021-10-19 20:38:30|22898.74|22778.74|22901.1|22781.1|22901.77|22781.77|22898.74|22778.74|10
1634675920000|2021-10-19 20:38:40|22899.99|22779.99|22897.29|22777.29|22900.08|22780.08|22897.29|22777.29|9
1634675930000|2021-10-19 20:38:50|22897.43|22777.43|22895.63|22775.63|22897.43|22777.43|22895.63|22775.63|10
1634675940000|2021-10-19 20:39:00|22894.6|22774.6|22892.47|22772.47|22894.99|22774.99|22892.23|22772.23|9
1634675950000|2021-10-19 20:39:10|22892.35|22772.35|22894.74|22774.74|22895.39|22775.39|22892.35|22772.35|10
1634675960000|2021-10-19 20:39:20|22894.92|22774.92|22897.87|22777.87|22897.87|22777.87|22894.92|22774.92|10
1634675970000|2021-10-19 20:39:30|22898|22778|22898.15|22778.15|22899.78|22779.78|22897.5|22777.5|10
1634675980000|2021-10-19 20:39:40|22898.13|22778.13|22895.96|22775.96|22898.13|22778.13|22895.35|22775.35|10
1634675990000|2021-10-19 20:39:50|22895.55|22775.55|22894.85|22774.85|22895.56|22775.56|22894.85|22774.85|10
1634676000000|2021-10-19 20:40:00|22893.09|22773.09|22894.45|22774.45|22895.52|22775.52|22893.09|22773.09|10
1634676010000|2021-10-19 20:40:10|22894.85|22774.85|22895.1|22775.1|22895.1|22775.1|22894.54|22774.54|10
1634676020000|2021-10-19 20:40:20|22894.91|22774.91|22895.52|22775.52|22895.69|22775.69|22894.88|22774.88|10
1634676030000|2021-10-19 20:40:30|22895.7|22775.7|22896.02|22776.02|22896.68|22776.68|22895.7|22775.7|9
1634676040000|2021-10-19 20:40:40|22895.82|22775.82|22896.34|22776.34|22898|22778|22895.11|22775.11|10
1634676050000|2021-10-19 20:40:50|22896.77|22776.77|22897.87|22777.87|22897.99|22777.99|22896.71|22776.71|10
1634676060000|2021-10-19 20:41:00|22897.95|22777.95|22897.53|22777.53|22898.28|22778.28|22896.96|22776.96|10
1634676070000|2021-10-19 20:41:10|22894.93|22774.93|22884.64|22764.64|22894.93|22774.93|22884.64|22764.64|10
1634676080000|2021-10-19 20:41:20|22883.9|22763.9|22882.05|22762.05|22883.9|22763.9|22881.5|22761.5|10
1634676090000|2021-10-19 20:41:30|22882.34|22762.34|22883.76|22763.76|22883.76|22763.76|22880.91|22760.91|10
1634676100000|2021-10-19 20:41:40|22884.07|22764.07|22886.45|22766.45|22886.57|22766.57|22884.07|22764.07|10
1634676110000|2021-10-19 20:41:50|22886.49|22766.49|22884.76|22764.76|22886.49|22766.49|22884.57|22764.57|10
1634676120000|2021-10-19 20:42:00|22885.52|22765.52|22885.17|22765.17|22886.63|22766.63|22885.1|22765.1|10
1634676130000|2021-10-19 20:42:10|22885.32|22765.32|22886.66|22766.66|22886.71|22766.71|22885.32|22765.32|10
1634676140000|2021-10-19 20:42:20|22886.63|22766.63|22884.35|22764.35|22886.63|22766.63|22884.35|22764.35|10
1634676150000|2021-10-19 20:42:30|22883.14|22763.14|22882.58|22762.58|22883.14|22763.14|22880.95|22760.95|10
1634676160000|2021-10-19 20:42:40|22882.43|22762.43|22880.45|22760.45|22882.43|22762.43|22880.41|22760.41|10
1634676170000|2021-10-19 20:42:50|22880.32|22760.32|22880.25|22760.25|22880.32|22760.32|22879.46|22759.46|10
1634676180000|2021-10-19 20:43:00|22879.35|22759.35|22879.99|22759.99|22880.78|22760.78|22879.35|22759.35|10
1634676190000|2021-10-19 20:43:10|22880.01|22760.01|22876.46|22756.46|22880.01|22760.01|22876.46|22756.46|10
1634676200000|2021-10-19 20:43:20|22876.3|22756.3|22872.26|22752.26|22876.3|22756.3|22872.26|22752.26|10
1634676210000|2021-10-19 20:43:30|22872.25|22752.25|22871.53|22751.53|22872.59|22752.59|22870.62|22750.62|10
1634676220000|2021-10-19 20:43:40|22871.48|22751.48|22871.43|22751.43|22871.65|22751.65|22869.15|22749.15|10
1634676230000|2021-10-19 20:43:50|22871.31|22751.31|22867.94|22747.94|22872.95|22752.95|22867.94|22747.94|9
1634676240000|2021-10-19 20:44:00|22867.19|22747.19|22868.61|22748.61|22869.32|22749.32|22866.1|22746.1|10
1634676250000|2021-10-19 20:44:10|22867.87|22747.87|22868.69|22748.69|22871.08|22751.08|22867.87|22747.87|10
1634676260000|2021-10-19 20:44:20|22869.09|22749.09|22869.88|22749.88|22870.09|22750.09|22868.87|22748.87|10
1634676270000|2021-10-19 20:44:30|22870.1|22750.1|22871.52|22751.52|22872.54|22752.54|22870.1|22750.1|10
1634676280000|2021-10-19 20:44:40|22871.12|22751.12|22875.05|22755.05|22875.36|22755.36|22871.12|22751.12|10
1634676290000|2021-10-19 20:44:50|22875.46|22755.46|22876.72|22756.72|22877.56|22757.56|22875.46|22755.46|10
1634676300000|2021-10-19 20:45:00|22876.24|22756.24|22873.63|22753.63|22876.25|22756.25|22873.63|22753.63|10
1634676310000|2021-10-19 20:45:10|22875.81|22755.81|22877.39|22757.39|22877.39|22757.39|22875.72|22755.72|10
1634676320000|2021-10-19 20:45:20|22877.1|22757.1|22876.63|22756.63|22878.24|22758.24|22876.63|22756.63|10
1634676330000|2021-10-19 20:45:30|22876.84|22756.84|22876.22|22756.22|22877.03|22757.03|22875.58|22755.58|10
1634676340000|2021-10-19 20:45:40|22876.58|22756.58|22878.89|22758.89|22878.89|22758.89|22876.44|22756.44|10
1634676350000|2021-10-19 20:45:50|22879.86|22759.86|22880.18|22760.18|22880.18|22760.18|22878.95|22758.95|10
1634676360000|2021-10-19 20:46:00|22879.99|22759.99|22879.1|22759.1|22880.06|22760.06|22878.83|22758.83|10
1634676370000|2021-10-19 20:46:10|22880.09|22760.09|22882.56|22762.56|22882.56|22762.56|22879.8|22759.8|10
1634676380000|2021-10-19 20:46:20|22882.93|22762.93|22884.46|22764.46|22884.46|22764.46|22882.93|22762.93|10
1634676390000|2021-10-19 20:46:30|22884.09|22764.09|22883.41|22763.41|22884.57|22764.57|22883.02|22763.02|10
1634676400000|2021-10-19 20:46:40|22883.12|22763.12|22883.44|22763.44|22884.02|22764.02|22883.04|22763.04|10
1634676410000|2021-10-19 20:46:50|22883.24|22763.24|22881.55|22761.55|22883.24|22763.24|22881.55|22761.55|10
1634676420000|2021-10-19 20:47:00|22881.87|22761.87|22884.61|22764.61|22884.61|22764.61|22881.71|22761.71|10
1634676430000|2021-10-19 20:47:10|22886.11|22766.11|22885.21|22765.21|22886.62|22766.62|22885.01|22765.01|10
1634676440000|2021-10-19 20:47:20|22885.23|22765.23|22886.72|22766.72|22886.72|22766.72|22885.23|22765.23|8
1634676450000|2021-10-19 20:47:30|22885.5|22765.5|22885.19|22765.19|22886.54|22766.54|22885.19|22765.19|10
1634676460000|2021-10-19 20:47:40|22885.13|22765.13|22886.68|22766.68|22887.63|22767.63|22885.12|22765.12|9
1634676470000|2021-10-19 20:47:50|22886.71|22766.71|22884.85|22764.85|22886.83|22766.83|22884.85|22764.85|9
1634676480000|2021-10-19 20:48:00|22884.86|22764.86|22886.02|22766.02|22886.02|22766.02|22884.48|22764.48|10
1634676490000|2021-10-19 20:48:10|22886.52|22766.52|22885.84|22765.84|22886.89|22766.89|22885.78|22765.78|10
1634676500000|2021-10-19 20:48:20|22884.43|22764.43|22884.65|22764.65|22885.03|22765.03|22884.27|22764.27|9
1634676510000|2021-10-19 20:48:30|22884.68|22764.68|22883.84|22763.84|22884.68|22764.68|22883.52|22763.52|10
1634676520000|2021-10-19 20:48:40|22883.9|22763.9|22881.55|22761.55|22883.9|22763.9|22881.34|22761.34|10
1634676530000|2021-10-19 20:48:50|22882.13|22762.13|22880.16|22760.16|22882.44|22762.44|22880.11|22760.11|10
1634676540000|2021-10-19 20:49:00|22880.06|22760.06|22882.09|22762.09|22882.58|22762.58|22880.06|22760.06|10
1634676550000|2021-10-19 20:49:10|22882.94|22762.94|22882.48|22762.48|22882.97|22762.97|22882.1|22762.1|10
1634676560000|2021-10-19 20:49:20|22882.13|22762.13|22880.24|22760.24|22882.91|22762.91|22880.07|22760.07|9
1634676570000|2021-10-19 20:49:30|22879.69|22759.69|22880.99|22760.99|22880.99|22760.99|22879.15|22759.15|9
1634676580000|2021-10-19 20:49:40|22880.88|22760.88|22880.24|22760.24|22880.96|22760.96|22880.24|22760.24|10
1634676590000|2021-10-19 20:49:50|22879.86|22759.86|22879.39|22759.39|22879.86|22759.86|22878.19|22758.19|10
1634676600000|2021-10-19 20:50:00|22879.31|22759.31|22877.7|22757.7|22879.31|22759.31|22877.7|22757.7|10
1634676610000|2021-10-19 20:50:10|22877.87|22757.87|22877.98|22757.98|22878.63|22758.63|22877.87|22757.87|10
1634676620000|2021-10-19 20:50:20|22877.79|22757.79|22879.88|22759.88|22880.31|22760.31|22877.49|22757.49|9
1634676630000|2021-10-19 20:50:30|22880.79|22760.79|22883.02|22763.02|22883.02|22763.02|22880.79|22760.79|10
1634676640000|2021-10-19 20:50:40|22882.93|22762.93|22882.76|22762.76|22883.43|22763.43|22882.38|22762.38|9
1634676650000|2021-10-19 20:50:50|22882.82|22762.82|22880.75|22760.75|22883.27|22763.27|22880.75|22760.75|10
1634676660000|2021-10-19 20:51:00|22880.64|22760.64|22881.96|22761.96|22883.16|22763.16|22880.42|22760.42|10
1634676670000|2021-10-19 20:51:10|22880.13|22760.13|22879.21|22759.21|22880.13|22760.13|22877.95|22757.95|10
1634676680000|2021-10-19 20:51:20|22878.6|22758.6|22873.92|22753.92|22880.93|22760.93|22873.14|22753.14|9
1634676690000|2021-10-19 20:51:30|22870.6|22750.6|22865.11|22745.11|22870.6|22750.6|22861.1|22741.1|10
1634676700000|2021-10-19 20:51:40|22864.58|22744.58|22863.5|22743.5|22864.58|22744.58|22860.84|22740.84|10
1634676710000|2021-10-19 20:51:50|22863.9|22743.9|22864.38|22744.38|22865.56|22745.56|22863.18|22743.18|10
1634676720000|2021-10-19 20:52:00|22864.94|22744.94|22866.77|22746.77|22868.71|22748.71|22864.94|22744.94|10
1634676730000|2021-10-19 20:52:10|22867.69|22747.69|22872.17|22752.17|22872.17|22752.17|22867.69|22747.69|10
1634676740000|2021-10-19 20:52:20|22872.57|22752.57|22871.85|22751.85|22872.71|22752.71|22871.29|22751.29|10
1634676750000|2021-10-19 20:52:30|22872.16|22752.16|22870.93|22750.93|22872.16|22752.16|22870.73|22750.73|9
1634676760000|2021-10-19 20:52:40|22869.72|22749.72|22872.29|22752.29|22872.81|22752.81|22869.72|22749.72|10
1634676770000|2021-10-19 20:52:50|22871.92|22751.92|22870.36|22750.36|22871.92|22751.92|22869.73|22749.73|10
1634676780000|2021-10-19 20:53:00|22870.87|22750.87|22869.2|22749.2|22870.87|22750.87|22868.98|22748.98|10
1634676790000|2021-10-19 20:53:10|22869.41|22749.41|22867.97|22747.97|22869.41|22749.41|22867.97|22747.97|10
1634676800000|2021-10-19 20:53:20|22868.23|22748.23|22869.86|22749.86|22869.86|22749.86|22868.23|22748.23|10
1634676810000|2021-10-19 20:53:30|22871.33|22751.33|22872.01|22752.01|22872.01|22752.01|22871.2|22751.2|9
1634676820000|2021-10-19 20:53:40|22871.72|22751.72|22871.64|22751.64|22872.26|22752.26|22871.2|22751.2|10
1634676830000|2021-10-19 20:53:50|22871.46|22751.46|22872.87|22752.87|22872.87|22752.87|22871.31|22751.31|9
1634676840000|2021-10-19 20:54:00|22871.95|22751.95|22872.15|22752.15|22872.85|22752.85|22871.95|22751.95|10
1634676850000|2021-10-19 20:54:10|22870.5|22750.5|22869.85|22749.85|22871.25|22751.25|22869.5|22749.5|10
1634676860000|2021-10-19 20:54:20|22870.84|22750.84|22871.13|22751.13|22871.34|22751.34|22870.71|22750.71|10
1634676870000|2021-10-19 20:54:30|22870.89|22750.89|22871.98|22751.98|22872.46|22752.46|22870.89|22750.89|9
1634676880000|2021-10-19 20:54:40|22872.28|22752.28|22872.9|22752.9|22873.29|22753.29|22871.52|22751.52|10
1634676890000|2021-10-19 20:54:50|22873.29|22753.29|22873.09|22753.09|22873.63|22753.63|22872.83|22752.83|9
1634676900000|2021-10-19 20:55:00|22873.13|22753.13|22874.24|22754.24|22874.6|22754.6|22872.97|22752.97|8
1634676910000|2021-10-19 20:55:10|22874.45|22754.45|22875.98|22755.98|22876.11|22756.11|22874.45|22754.45|10
1634676920000|2021-10-19 20:55:20|22876.22|22756.22|22872.85|22752.85|22876.22|22756.22|22872.85|22752.85|10
1634676930000|2021-10-19 20:55:30|22872.7|22752.7|22871.21|22751.21|22872.7|22752.7|22871.21|22751.21|10
1634676940000|2021-10-19 20:55:40|22871.14|22751.14|22869.32|22749.32|22871.14|22751.14|22869.32|22749.32|10
1634676950000|2021-10-19 20:55:50|22869.45|22749.45|22869.11|22749.11|22869.45|22749.45|22868.6|22748.6|10
1634676960000|2021-10-19 20:56:00|22869.06|22749.06|22871.69|22751.69|22871.69|22751.69|22869.06|22749.06|10
1634676970000|2021-10-19 20:56:10|22871.91|22751.91|22872.35|22752.35|22873.33|22753.33|22871.55|22751.55|10
1634676980000|2021-10-19 20:56:20|22872.11|22752.11|22870.2|22750.2|22872.11|22752.11|22869.63|22749.63|9
1634676990000|2021-10-19 20:56:30|22871.36|22751.36|22870.95|22750.95|22871.77|22751.77|22870.84|22750.84|10
1634677000000|2021-10-19 20:56:40|22872.23|22752.23|22869.87|22749.87|22872.23|22752.23|22869.87|22749.87|10
1634677010000|2021-10-19 20:56:50|22869.52|22749.52|22867.57|22747.57|22869.65|22749.65|22867.57|22747.57|10
1634677020000|2021-10-19 20:57:00|22867.62|22747.62|22867.48|22747.48|22867.64|22747.64|22866.83|22746.83|10
1634677030000|2021-10-19 20:57:10|22867.68|22747.68|22867.84|22747.84|22868.34|22748.34|22867.2|22747.2|10
1634677040000|2021-10-19 20:57:20|22865.36|22745.36|22866.1|22746.1|22866.83|22746.83|22865.31|22745.31|10
1634677050000|2021-10-19 20:57:30|22865.8|22745.8|22860.08|22740.08|22865.8|22745.8|22860.08|22740.08|10
1634677060000|2021-10-19 20:57:40|22860.4|22740.4|22855.39|22735.39|22860.4|22740.4|22855.39|22735.39|10
1634677070000|2021-10-19 20:57:50|22855.1|22735.1|22852.26|22732.26|22855.5|22735.5|22852.04|22732.04|10
1634677080000|2021-10-19 20:58:00|22851.99|22731.99|22850.74|22730.74|22853.3|22733.3|22850.1|22730.1|10
1634677090000|2021-10-19 20:58:10|22850.71|22730.71|22851.61|22731.61|22851.67|22731.67|22850.54|22730.54|10
1634677100000|2021-10-19 20:58:20|22851.16|22731.16|22851.67|22731.67|22851.78|22731.78|22851.05|22731.05|10
1634677110000|2021-10-19 20:58:30|22851.8|22731.8|22852.29|22732.29|22852.36|22732.36|22851.33|22731.33|9
1634677120000|2021-10-19 20:58:40|22852.83|22732.83|22852.98|22732.98|22853.31|22733.31|22851.92|22731.92|9
1634677130000|2021-10-19 20:58:50|22853.6|22733.6|22856.37|22736.37|22856.37|22736.37|22853.6|22733.6|10
1634677140000|2021-10-19 20:59:00|22856.56|22736.56|22855.98|22735.98|22857.52|22737.52|22855.98|22735.98|10
1634677150000|2021-10-19 20:59:10|22856.03|22736.03|22856.02|22736.02|22856.99|22736.99|22854.92|22734.92|9
1634677160000|2021-10-19 20:59:20|22856.07|22736.07|22854.92|22734.92|22856.19|22736.19|22853.7|22733.7|10
1634677170000|2021-10-19 20:59:30|22853.99|22733.99|22850.37|22730.37|22853.99|22733.99|22849.35|22729.35|10
1634677180000|2021-10-19 20:59:40|22849.79|22729.79|22847.72|22727.72|22849.79|22729.79|22847.69|22727.69|10
1634677190000|2021-10-19 20:59:50|22847.58|22727.58|22849.21|22729.21|22849.21|22729.21|22847.15|22727.15|10
1634677200000|2021-10-19 21:00:00|22849.5|22729.5|22850.22|22730.22|22852.18|22732.18|22849.5|22729.5|10
1634677210000|2021-10-19 21:00:10|22850.35|22730.35|22850.72|22730.72|22851.36|22731.36|22849.21|22729.21|10
1634677220000|2021-10-19 21:00:20|22849.92|22729.92|22839.57|22719.57|22849.92|22729.92|22839.57|22719.57|10
1634677230000|2021-10-19 21:00:30|22840.51|22720.51|22837.98|22717.98|22843.39|22723.39|22837.49|22717.49|10
1634677240000|2021-10-19 21:00:40|22838.76|22718.76|22833.55|22713.55|22838.76|22718.76|22833.55|22713.55|10
1634677250000|2021-10-19 21:00:50|22833.73|22713.73|22830.47|22710.47|22835.12|22715.12|22830.47|22710.47|10
1634677260000|2021-10-19 21:01:00|22830.39|22710.39|22828.2|22708.2|22830.39|22710.39|22827.34|22707.34|10
1634677270000|2021-10-19 21:01:10|22827.25|22707.25|22826.17|22706.17|22828.78|22708.78|22824.95|22704.95|10
1634677280000|2021-10-19 21:01:20|22826.49|22706.49|22820.61|22700.61|22826.49|22706.49|22819.63|22699.63|10
1634677290000|2021-10-19 21:01:30|22821.06|22701.06|22818.56|22698.56|22821.06|22701.06|22817.52|22697.52|10
1634677300000|2021-10-19 21:01:40|22818.9|22698.9|22826.26|22706.26|22826.26|22706.26|22818.9|22698.9|10
1634677310000|2021-10-19 21:01:50|22828.09|22708.09|22834.73|22714.73|22834.73|22714.73|22828.09|22708.09|10
1634677320000|2021-10-19 21:02:00|22834.71|22714.71|22840.52|22720.52|22840.52|22720.52|22834.71|22714.71|10
1634677330000|2021-10-19 21:02:10|22840.48|22720.48|22849.18|22729.18|22849.18|22729.18|22840.48|22720.48|10
1634677340000|2021-10-19 21:02:20|22849.02|22729.02|22847.93|22727.93|22849.02|22729.02|22847.33|22727.33|10
1634677350000|2021-10-19 21:02:30|22848.68|22728.68|22846.99|22726.99|22848.78|22728.78|22846.99|22726.99|10
1634677360000|2021-10-19 21:02:40|22847.2|22727.2|22852.19|22732.19|22852.19|22732.19|22847.2|22727.2|10
1634677370000|2021-10-19 21:02:50|22853.27|22733.27|22851.25|22731.25|22853.27|22733.27|22851.25|22731.25|10
1634677380000|2021-10-19 21:03:00|22852.2|22732.2|22858.23|22738.23|22858.36|22738.36|22852.2|22732.2|10
1634677390000|2021-10-19 21:03:10|22858.42|22738.42|22862.8|22742.8|22862.8|22742.8|22858.42|22738.42|10
1634677400000|2021-10-19 21:03:20|22862.91|22742.91|22866.94|22746.94|22867.11|22747.11|22862.62|22742.62|10
1634677410000|2021-10-19 21:03:30|22867.24|22747.24|22869.33|22749.33|22869.33|22749.33|22867.14|22747.14|10
1634677420000|2021-10-19 21:03:40|22869.47|22749.47|22872.83|22752.83|22872.83|22752.83|22869.47|22749.47|10
1634677430000|2021-10-19 21:03:50|22872.45|22752.45|22872.21|22752.21|22873.28|22753.28|22872.21|22752.21|10
1634677440000|2021-10-19 21:04:00|22872.25|22752.25|22875.28|22755.28|22875.28|22755.28|22872.19|22752.19|10
1634677450000|2021-10-19 21:04:10|22875.26|22755.26|22877.66|22757.66|22877.66|22757.66|22874.23|22754.23|10
1634677460000|2021-10-19 21:04:20|22877.5|22757.5|22879.49|22759.49|22880.55|22760.55|22877.19|22757.19|10
1634677470000|2021-10-19 21:04:30|22880.15|22760.15|22882.5|22762.5|22883.16|22763.16|22879.23|22759.23|10
1634677480000|2021-10-19 21:04:40|22882.53|22762.53|22882.24|22762.24|22883.22|22763.22|22882.06|22762.06|10
1634677490000|2021-10-19 21:04:50|22882.08|22762.08|22887.08|22767.08|22887.08|22767.08|22882.08|22762.08|10
1634677500000|2021-10-19 21:05:00|22887.77|22767.77|22890.04|22770.04|22890.04|22770.04|22887.77|22767.77|10
1634677510000|2021-10-19 21:05:10|22889.43|22769.43|22889.51|22769.51|22889.93|22769.93|22889.11|22769.11|10
1634677520000|2021-10-19 21:05:20|22890.11|22770.11|22890.93|22770.93|22891.78|22771.78|22889.66|22769.66|10
1634677530000|2021-10-19 21:05:30|22891.12|22771.12|22891.09|22771.09|22891.93|22771.93|22890.49|22770.49|10
1634677540000|2021-10-19 21:05:40|22890.77|22770.77|22891.48|22771.48|22891.56|22771.56|22890.2|22770.2|10
1634677550000|2021-10-19 21:05:50|22890.16|22770.16|22892.52|22772.52|22892.52|22772.52|22890.16|22770.16|10
1634677560000|2021-10-19 21:06:00|22894.44|22774.44|22894.57|22774.57|22895.85|22775.85|22894.15|22774.15|10
1634677570000|2021-10-19 21:06:10|22895.08|22775.08|22896.9|22776.9|22896.9|22776.9|22894.85|22774.85|10
1634677580000|2021-10-19 21:06:20|22897.72|22777.72|22900.6|22780.6|22900.99|22780.99|22897.72|22777.72|10
1634677590000|2021-10-19 21:06:30|22900.8|22780.8|22902.82|22782.82|22902.82|22782.82|22900.44|22780.44|10
1634677600000|2021-10-19 21:06:40|22902.16|22782.16|22904.67|22784.67|22904.87|22784.87|22902.16|22782.16|10
1634677610000|2021-10-19 21:06:50|22904.79|22784.79|22905.01|22785.01|22905.01|22785.01|22903.69|22783.69|10
1634677620000|2021-10-19 21:07:00|22905.11|22785.11|22907.15|22787.15|22907.15|22787.15|22905.04|22785.04|10
1634677630000|2021-10-19 21:07:10|22906.84|22786.84|22908.18|22788.18|22908.34|22788.34|22906.84|22786.84|10
1634677640000|2021-10-19 21:07:20|22908.91|22788.91|22910.63|22790.63|22910.63|22790.63|22908.91|22788.91|10
1634677650000|2021-10-19 21:07:30|22910.39|22790.39|22913.04|22793.04|22913.04|22793.04|22910.39|22790.39|10
1634677660000|2021-10-19 21:07:40|22912|22792|22914.75|22794.75|22914.75|22794.75|22911.48|22791.48|10
1634677670000|2021-10-19 21:07:50|22915.07|22795.07|22919.76|22799.76|22920.31|22800.31|22914.49|22794.49|10
1634677680000|2021-10-19 21:08:00|22919.27|22799.27|22919.34|22799.34|22919.88|22799.88|22917.63|22797.63|10
1634677690000|2021-10-19 21:08:10|22919.57|22799.57|22918.6|22798.6|22920.16|22800.16|22918.6|22798.6|10
1634677700000|2021-10-19 21:08:20|22920.12|22800.12|22920.33|22800.33|22920.38|22800.38|22919.63|22799.63|9
1634677710000|2021-10-19 21:08:30|22920.53|22800.53|22921.46|22801.46|22921.46|22801.46|22920.53|22800.53|10
1634677720000|2021-10-19 21:08:40|22921|22801|22917.57|22797.57|22921|22801|22917.57|22797.57|10
1634677730000|2021-10-19 21:08:50|22917.78|22797.78|22912.13|22792.13|22918.12|22798.12|22912.13|22792.13|10
1634677740000|2021-10-19 21:09:00|22912.72|22792.72|22915.87|22795.87|22915.87|22795.87|22912.72|22792.72|7
1634677750000|2021-10-19 21:09:10|22916.07|22796.07|22918.15|22798.15|22918.17|22798.17|22916.07|22796.07|10
1634677760000|2021-10-19 21:09:20|22918.08|22798.08|22918.88|22798.88|22919.18|22799.18|22917.91|22797.91|10
1634677770000|2021-10-19 21:09:30|22919.19|22799.19|22919.81|22799.81|22921.23|22801.23|22919.16|22799.16|10
1634677780000|2021-10-19 21:09:40|22920.31|22800.31|22922.08|22802.08|22922.08|22802.08|22920.16|22800.16|9
1634677790000|2021-10-19 21:09:50|22922.33|22802.33|22918.59|22798.59|22923.22|22803.22|22918.17|22798.17|10
1634677800000|2021-10-19 21:10:00|22918.53|22798.53|22918.69|22798.69|22919.14|22799.14|22918.33|22798.33|9
1634677810000|2021-10-19 21:10:10|22918.95|22798.95|22918.85|22798.85|22920.4|22800.4|22918.44|22798.44|9
1634677820000|2021-10-19 21:10:20|22919.22|22799.22|22916.1|22796.1|22919.22|22799.22|22916.1|22796.1|10
1634677830000|2021-10-19 21:10:30|22915.45|22795.45|22912.52|22792.52|22915.82|22795.82|22912.43|22792.43|10
1634677840000|2021-10-19 21:10:40|22912.65|22792.65|22910.17|22790.17|22912.65|22792.65|22910.13|22790.13|10
1634677850000|2021-10-19 21:10:50|22909.89|22789.89|22908.3|22788.3|22910.55|22790.55|22908.3|22788.3|10
1634677860000|2021-10-19 21:11:00|22907.57|22787.57|22897.17|22777.17|22908|22788|22897.17|22777.17|10
1634677870000|2021-10-19 21:11:10|22897.71|22777.71|22897.39|22777.39|22898.4|22778.4|22896.35|22776.35|10
1634677880000|2021-10-19 21:11:20|22896.75|22776.75|22896.74|22776.74|22897.49|22777.49|22895.41|22775.41|10
1634677890000|2021-10-19 21:11:30|22897.29|22777.29|22896.65|22776.65|22897.69|22777.69|22895.34|22775.34|10
1634677900000|2021-10-19 21:11:40|22897.27|22777.27|22901.86|22781.86|22902.26|22782.26|22896.78|22776.78|10
1634677910000|2021-10-19 21:11:50|22902.22|22782.22|22901.38|22781.38|22902.65|22782.65|22901.35|22781.35|10
1634677920000|2021-10-19 21:12:00|22901.66|22781.66|22900.46|22780.46|22901.66|22781.66|22900.2|22780.2|9
1634677930000|2021-10-19 21:12:10|22900.52|22780.52|22900.54|22780.54|22900.72|22780.72|22899.56|22779.56|10
1634677940000|2021-10-19 21:12:20|22900.6|22780.6|22900.39|22780.39|22900.92|22780.92|22900.39|22780.39|10
1634677950000|2021-10-19 21:12:30|22900.54|22780.54|22899.95|22779.95|22900.63|22780.63|22899.95|22779.95|10
1634677960000|2021-10-19 21:12:40|22899.96|22779.96|22898.71|22778.71|22899.96|22779.96|22898.71|22778.71|10
1634677970000|2021-10-19 21:12:50|22897.95|22777.95|22895.42|22775.42|22899.42|22779.42|22895.42|22775.42|10
1634677980000|2021-10-19 21:13:00|22895.4|22775.4|22892.99|22772.99|22895.44|22775.44|22892.81|22772.81|10
1634677990000|2021-10-19 21:13:10|22893.5|22773.5|22897.71|22777.71|22897.71|22777.71|22893.5|22773.5|10
1634678000000|2021-10-19 21:13:20|22897.14|22777.14|22898.5|22778.5|22898.5|22778.5|22897.14|22777.14|10
1634678010000|2021-10-19 21:13:30|22899.3|22779.3|22898.25|22778.25|22899.3|22779.3|22897.92|22777.92|10
1634678020000|2021-10-19 21:13:40|22898.58|22778.58|22899.46|22779.46|22899.5|22779.5|22897.44|22777.44|10
1634678030000|2021-10-19 21:13:50|22900.64|22780.64|22899.79|22779.79|22900.83|22780.83|22899.48|22779.48|10
1634678040000|2021-10-19 21:14:00|22900.68|22780.68|22899.95|22779.95|22901.42|22781.42|22899.95|22779.95|10
1634678050000|2021-10-19 21:14:10|22899.84|22779.84|22900.36|22780.36|22900.36|22780.36|22899.7|22779.7|10
1634678060000|2021-10-19 21:14:20|22900.37|22780.37|22899.99|22779.99|22900.98|22780.98|22899.99|22779.99|10
1634678070000|2021-10-19 21:14:30|22900.62|22780.62|22900.97|22780.97|22901.04|22781.04|22900.04|22780.04|10
1634678080000|2021-10-19 21:14:40|22900.94|22780.94|22899.69|22779.69|22901.3|22781.3|22899.18|22779.18|10
1634678090000|2021-10-19 21:14:50|22899.13|22779.13|22902.26|22782.26|22903.08|22783.08|22899.13|22779.13|10
1634678100000|2021-10-19 21:15:00|22901.69|22781.69|22898.26|22778.26|22902.07|22782.07|22898.26|22778.26|10
1634678110000|2021-10-19 21:15:10|22898.04|22778.04|22896.92|22776.92|22898.41|22778.41|22896.81|22776.81|10
1634678120000|2021-10-19 21:15:20|22896.07|22776.07|22894.85|22774.85|22896.07|22776.07|22894.29|22774.29|10
1634678130000|2021-10-19 21:15:30|22893.94|22773.94|22892.67|22772.67|22895.05|22775.05|22892.67|22772.67|10
1634678140000|2021-10-19 21:15:40|22892.45|22772.45|22891.69|22771.69|22892.45|22772.45|22891.65|22771.65|10
1634678150000|2021-10-19 21:15:50|22891.72|22771.72|22890.5|22770.5|22891.77|22771.77|22890.34|22770.34|10
1634678160000|2021-10-19 21:16:00|22891.39|22771.39|22885.39|22765.39|22891.39|22771.39|22885.39|22765.39|10
1634678170000|2021-10-19 21:16:10|22885.85|22765.85|22883.33|22763.33|22885.85|22765.85|22883.33|22763.33|10
1634678180000|2021-10-19 21:16:20|22883.66|22763.66|22879.14|22759.14|22883.66|22763.66|22879.14|22759.14|10
1634678190000|2021-10-19 21:16:30|22876.63|22756.63|22872.56|22752.56|22877.7|22757.7|22872.56|22752.56|10
1634678200000|2021-10-19 21:16:40|22872.6|22752.6|22850.39|22730.39|22872.6|22752.6|22850.39|22730.39|10
1634678210000|2021-10-19 21:16:50|22852.3|22732.3|22846.37|22726.37|22852.3|22732.3|22845.27|22725.27|10
1634678220000|2021-10-19 21:17:00|22844.08|22724.08|22834.91|22714.91|22844.08|22724.08|22834.91|22714.91|10
1634678230000|2021-10-19 21:17:10|22838.59|22718.59|22843.83|22723.83|22843.88|22723.88|22838.59|22718.59|10
1634678240000|2021-10-19 21:17:20|22843.97|22723.97|22845.46|22725.46|22845.46|22725.46|22843.97|22723.97|10
1634678250000|2021-10-19 21:17:30|22845.47|22725.47|22847.77|22727.77|22848.19|22728.19|22844.95|22724.95|10
1634678260000|2021-10-19 21:17:40|22848.32|22728.32|22847.47|22727.47|22849.26|22729.26|22847.47|22727.47|10
1634678270000|2021-10-19 21:17:50|22847.32|22727.32|22842.76|22722.76|22847.32|22727.32|22842.76|22722.76|10
1634678280000|2021-10-19 21:18:00|22843.33|22723.33|22836.86|22716.86|22844.44|22724.44|22836.86|22716.86|10
1634678290000|2021-10-19 21:18:10|22836.94|22716.94|22837.18|22717.18|22838.17|22718.17|22835.94|22715.94|10
1634678300000|2021-10-19 21:18:20|22836.85|22716.85|22834.97|22714.97|22836.85|22716.85|22834.64|22714.64|10
1634678310000|2021-10-19 21:18:30|22834.44|22714.44|22829.57|22709.57|22834.44|22714.44|22829.57|22709.57|10
1634678320000|2021-10-19 21:18:40|22829.66|22709.66|22827.18|22707.18|22830.04|22710.04|22827.18|22707.18|10
1634678330000|2021-10-19 21:18:50|22826.86|22706.86|22820.57|22700.57|22827.29|22707.29|22820.57|22700.57|10
1634678340000|2021-10-19 21:19:00|22820.58|22700.58|22823.45|22703.45|22824.01|22704.01|22820.58|22700.58|10
1634678350000|2021-10-19 21:19:10|22823.43|22703.43|22828.03|22708.03|22828.03|22708.03|22823.43|22703.43|9
1634678360000|2021-10-19 21:19:20|22827.61|22707.61|22830.27|22710.27|22830.27|22710.27|22827.61|22707.61|10
1634678370000|2021-10-19 21:19:30|22831.08|22711.08|22830.64|22710.64|22831.59|22711.59|22830.05|22710.05|10
1634678380000|2021-10-19 21:19:40|22830.24|22710.24|22830.23|22710.23|22831.25|22711.25|22830.09|22710.09|10
1634678390000|2021-10-19 21:19:50|22830.57|22710.57|22830.95|22710.95|22830.95|22710.95|22828.91|22708.91|10
1634678400000|2021-10-19 21:20:00|22831|22711|22832.56|22712.56|22832.66|22712.66|22831|22711|10
1634678410000|2021-10-19 21:20:10|22832.97|22712.97|22837.86|22717.86|22837.86|22717.86|22832.4|22712.4|10
1634678420000|2021-10-19 21:20:20|22838.31|22718.31|22844.53|22724.53|22844.53|22724.53|22838.13|22718.13|10
1634678430000|2021-10-19 21:20:30|22843.03|22723.03|22842.44|22722.44|22843.78|22723.78|22842.05|22722.05|10
1634678440000|2021-10-19 21:20:40|22842.66|22722.66|22844.04|22724.04|22844.04|22724.04|22840.81|22720.81|10
1634678450000|2021-10-19 21:20:50|22843.18|22723.18|22842.95|22722.95|22844.57|22724.57|22842.95|22722.95|8
1634678460000|2021-10-19 21:21:00|22842.71|22722.71|22842.6|22722.6|22842.78|22722.78|22841.49|22721.49|10
1634678470000|2021-10-19 21:21:10|22842.51|22722.51|22842.76|22722.76|22842.78|22722.78|22841.9|22721.9|10
1634678480000|2021-10-19 21:21:20|22842.04|22722.04|22842.64|22722.64|22843.58|22723.58|22842.04|22722.04|10
1634678490000|2021-10-19 21:21:30|22843.77|22723.77|22842.22|22722.22|22843.77|22723.77|22841.52|22721.52|10
1634678500000|2021-10-19 21:21:40|22842.37|22722.37|22840.17|22720.17|22843.04|22723.04|22840.17|22720.17|10
1634678510000|2021-10-19 21:21:50|22839.13|22719.13|22836.08|22716.08|22840.32|22720.32|22836.08|22716.08|10
1634678520000|2021-10-19 21:22:00|22835.3|22715.3|22834.37|22714.37|22836.02|22716.02|22832.73|22712.73|10
1634678530000|2021-10-19 21:22:10|22834.19|22714.19|22834.39|22714.39|22834.87|22714.87|22832.93|22712.93|10
1634678540000|2021-10-19 21:22:20|22834.48|22714.48|22834.9|22714.9|22835.37|22715.37|22832.97|22712.97|10
1634678550000|2021-10-19 21:22:30|22833.58|22713.58|22835.42|22715.42|22836.19|22716.19|22832.76|22712.76|10
1634678560000|2021-10-19 21:22:40|22834.56|22714.56|22837.51|22717.51|22837.51|22717.51|22834.42|22714.42|10
1634678570000|2021-10-19 21:22:50|22837.77|22717.77|22838.16|22718.16|22838.16|22718.16|22837.11|22717.11|9
1634678580000|2021-10-19 21:23:00|22838.19|22718.19|22838.45|22718.45|22839.09|22719.09|22836.85|22716.85|10
1634678590000|2021-10-19 21:23:10|22838.4|22718.4|22837.51|22717.51|22838.62|22718.62|22837.09|22717.09|9
1634678600000|2021-10-19 21:23:20|22837.2|22717.2|22837.23|22717.23|22838.15|22718.15|22837.05|22717.05|10
1634678610000|2021-10-19 21:23:30|22837.9|22717.9|22838.04|22718.04|22839.83|22719.83|22837.39|22717.39|10
1634678620000|2021-10-19 21:23:40|22838.9|22718.9|22841.7|22721.7|22841.7|22721.7|22838.84|22718.84|10
1634678630000|2021-10-19 21:23:50|22841.95|22721.95|22844.22|22724.22|22844.24|22724.24|22841.95|22721.95|10
1634678640000|2021-10-19 21:24:00|22843.55|22723.55|22843.24|22723.24|22843.64|22723.64|22841.74|22721.74|10
1634678650000|2021-10-19 21:24:10|22841.27|22721.27|22841.31|22721.31|22842.59|22722.59|22841.08|22721.08|10
1634678660000|2021-10-19 21:24:20|22841.79|22721.79|22843.31|22723.31|22843.6|22723.6|22841.79|22721.79|9
1634678670000|2021-10-19 21:24:30|22843.79|22723.79|22844.78|22724.78|22845.47|22725.47|22843.79|22723.79|10
1634678680000|2021-10-19 21:24:40|22845.26|22725.26|22846.64|22726.64|22846.64|22726.64|22844.58|22724.58|10
1634678690000|2021-10-19 21:24:50|22845.74|22725.74|22845.63|22725.63|22846.13|22726.13|22845.63|22725.63|10
1634678700000|2021-10-19 21:25:00|22845.8|22725.8|22845.5|22725.5|22846.26|22726.26|22845.41|22725.41|10
1634678710000|2021-10-19 21:25:10|22845.64|22725.64|22846.01|22726.01|22847.23|22727.23|22845.27|22725.27|10
1634678720000|2021-10-19 21:25:20|22846.05|22726.05|22843.41|22723.41|22846.27|22726.27|22842.97|22722.97|10
1634678730000|2021-10-19 21:25:30|22843.84|22723.84|22844.55|22724.55|22844.99|22724.99|22843.43|22723.43|10
1634678740000|2021-10-19 21:25:40|22844.86|22724.86|22846.38|22726.38|22846.77|22726.77|22844.86|22724.86|10
1634678750000|2021-10-19 21:25:50|22846|22726|22845.89|22725.89|22847.15|22727.15|22845.75|22725.75|8
1634678760000|2021-10-19 21:26:00|22845.56|22725.56|22846.09|22726.09|22846.09|22726.09|22845.04|22725.04|10
1634678770000|2021-10-19 21:26:10|22845.87|22725.87|22848.82|22728.82|22848.82|22728.82|22845.57|22725.57|10
1634678780000|2021-10-19 21:26:20|22848.63|22728.63|22849.95|22729.95|22849.95|22729.95|22848.53|22728.53|8
1634678790000|2021-10-19 21:26:30|22849.62|22729.62|22853.36|22733.36|22853.52|22733.52|22849.62|22729.62|10
1634678800000|2021-10-19 21:26:40|22854.22|22734.22|22855.38|22735.38|22855.9|22735.9|22854.22|22734.22|10
1634678810000|2021-10-19 21:26:50|22854.15|22734.15|22854.42|22734.42|22854.9|22734.9|22853.86|22733.86|10
1634678820000|2021-10-19 21:27:00|22854.22|22734.22|22854.55|22734.55|22854.82|22734.82|22853.66|22733.66|10
1634678830000|2021-10-19 21:27:10|22854.57|22734.57|22854.65|22734.65|22855.15|22735.15|22853.21|22733.21|9
1634678840000|2021-10-19 21:27:20|22855.66|22735.66|22853.29|22733.29|22855.71|22735.71|22853.29|22733.29|10
1634678850000|2021-10-19 21:27:30|22853.32|22733.32|22852.16|22732.16|22854.24|22734.24|22852.11|22732.11|10
1634678860000|2021-10-19 21:27:40|22852.34|22732.34|22853.09|22733.09|22853.19|22733.19|22852.34|22732.34|10
1634678870000|2021-10-19 21:27:50|22853.46|22733.46|22850.86|22730.86|22853.46|22733.46|22850.86|22730.86|10
1634678880000|2021-10-19 21:28:00|22851.17|22731.17|22851.46|22731.46|22852.14|22732.14|22850.31|22730.31|10
1634678890000|2021-10-19 21:28:10|22851.28|22731.28|22849.69|22729.69|22851.67|22731.67|22849.69|22729.69|10
1634678900000|2021-10-19 21:28:20|22849.79|22729.79|22851.22|22731.22|22851.22|22731.22|22849.79|22729.79|10
1634678910000|2021-10-19 21:28:30|22851.68|22731.68|22849.83|22729.83|22851.81|22731.81|22849.58|22729.58|10
1634678920000|2021-10-19 21:28:40|22849.76|22729.76|22851.24|22731.24|22851.24|22731.24|22848.77|22728.77|9
1634678930000|2021-10-19 21:28:50|22851.63|22731.63|22851.56|22731.56|22852.71|22732.71|22850.53|22730.53|10
1634678940000|2021-10-19 21:29:00|22850.81|22730.81|22853.78|22733.78|22853.86|22733.86|22850.81|22730.81|10
1634678950000|2021-10-19 21:29:10|22854.37|22734.37|22854.81|22734.81|22855.01|22735.01|22854.11|22734.11|10
1634678960000|2021-10-19 21:29:20|22853.49|22733.49|22854.69|22734.69|22855.89|22735.89|22853.49|22733.49|10
1634678970000|2021-10-19 21:29:30|22855.77|22735.77|22854.67|22734.67|22856.84|22736.84|22853.81|22733.81|10
1634678980000|2021-10-19 21:29:40|22854.83|22734.83|22852.81|22732.81|22855.79|22735.79|22852.09|22732.09|10
1634678990000|2021-10-19 21:29:50|22852.78|22732.78|22853.96|22733.96|22853.96|22733.96|22852.2|22732.2|9
1634679000000|2021-10-19 21:30:00|22853.7|22733.7|22853.47|22733.47|22854.48|22734.48|22853.09|22733.09|10
1634679010000|2021-10-19 21:30:10|22855.21|22735.21|22856.82|22736.82|22856.82|22736.82|22854.93|22734.93|10
1634679020000|2021-10-19 21:30:20|22856.85|22736.85|22862.21|22742.21|22862.21|22742.21|22856.85|22736.85|10
1634679030000|2021-10-19 21:30:30|22863.27|22743.27|22864.94|22744.94|22865.53|22745.53|22863.27|22743.27|10
1634679040000|2021-10-19 21:30:40|22865.39|22745.39|22866.54|22746.54|22866.54|22746.54|22865.39|22745.39|9
1634679050000|2021-10-19 21:30:50|22865.88|22745.88|22866.73|22746.73|22867.66|22747.66|22865.88|22745.88|9
1634679060000|2021-10-19 21:31:00|22866.99|22746.99|22869.53|22749.53|22869.53|22749.53|22866.99|22746.99|10
1634679070000|2021-10-19 21:31:10|22869.99|22749.99|22872.35|22752.35|22872.35|22752.35|22869.72|22749.72|10
1634679080000|2021-10-19 21:31:20|22871.48|22751.48|22874.36|22754.36|22874.36|22754.36|22871.48|22751.48|9
1634679090000|2021-10-19 21:31:30|22874.72|22754.72|22876.75|22756.75|22877|22757|22874.53|22754.53|10
1634679100000|2021-10-19 21:31:40|22877.49|22757.49|22880.74|22760.74|22880.74|22760.74|22876.84|22756.84|10
1634679110000|2021-10-19 21:31:50|22879.76|22759.76|22882.47|22762.47|22882.47|22762.47|22879.74|22759.74|10
1634679120000|2021-10-19 21:32:00|22882.51|22762.51|22883.15|22763.15|22884.01|22764.01|22882.51|22762.51|10
1634679130000|2021-10-19 21:32:10|22883.13|22763.13|22890.57|22770.57|22891.17|22771.17|22883.13|22763.13|9
1634679140000|2021-10-19 21:32:20|22892.64|22772.64|22894.78|22774.78|22894.9|22774.9|22892.64|22772.64|10
1634679150000|2021-10-19 21:32:30|22894.21|22774.21|22895.54|22775.54|22895.54|22775.54|22893.04|22773.04|10
1634679160000|2021-10-19 21:32:40|22895.74|22775.74|22896.31|22776.31|22898.13|22778.13|22895.74|22775.74|10
1634679170000|2021-10-19 21:32:50|22896.28|22776.28|22895.38|22775.38|22896.28|22776.28|22894.88|22774.88|10
1634679180000|2021-10-19 21:33:00|22895.53|22775.53|22895.31|22775.31|22896.1|22776.1|22895.3|22775.3|10
1634679190000|2021-10-19 21:33:10|22894.96|22774.96|22896.57|22776.57|22896.83|22776.83|22894.96|22774.96|10
1634679200000|2021-10-19 21:33:20|22896.16|22776.16|22896.79|22776.79|22897.48|22777.48|22896.16|22776.16|10
1634679210000|2021-10-19 21:33:30|22896.83|22776.83|22898.62|22778.62|22898.62|22778.62|22896.83|22776.83|10
1634679220000|2021-10-19 21:33:40|22898.85|22778.85|22901.01|22781.01|22901.01|22781.01|22898.48|22778.48|10
1634679230000|2021-10-19 21:33:50|22901.3|22781.3|22903.02|22783.02|22903.02|22783.02|22900.99|22780.99|10
1634679240000|2021-10-19 21:34:00|22903|22783|22902.3|22782.3|22903|22783|22901.48|22781.48|10
1634679250000|2021-10-19 21:34:10|22902|22782|22901.31|22781.31|22902.14|22782.14|22901.31|22781.31|10
1634679260000|2021-10-19 21:34:20|22901.04|22781.04|22901.21|22781.21|22901.86|22781.86|22901.04|22781.04|10
1634679270000|2021-10-19 21:34:30|22901.76|22781.76|22898.99|22778.99|22901.78|22781.78|22898.56|22778.56|10
1634679280000|2021-10-19 21:34:40|22898.94|22778.94|22896.09|22776.09|22898.94|22778.94|22895.67|22775.67|10
1634679290000|2021-10-19 21:34:50|22895.92|22775.92|22894.93|22774.93|22896.19|22776.19|22894.05|22774.05|9
1634679300000|2021-10-19 21:35:00|22895.03|22775.03|22894.73|22774.73|22895.41|22775.41|22894.38|22774.38|9
1634679310000|2021-10-19 21:35:10|22895.83|22775.83|22896.05|22776.05|22897.05|22777.05|22895.83|22775.83|10
1634679320000|2021-10-19 21:35:20|22896.13|22776.13|22897.59|22777.59|22898.01|22778.01|22896.13|22776.13|9
1634679330000|2021-10-19 21:35:30|22896.45|22776.45|22896.99|22776.99|22896.99|22776.99|22895.43|22775.43|10
1634679340000|2021-10-19 21:35:40|22896.41|22776.41|22897.81|22777.81|22898.31|22778.31|22896.23|22776.23|10
1634679350000|2021-10-19 21:35:50|22897.66|22777.66|22896.61|22776.61|22897.81|22777.81|22894.21|22774.21|10
1634679360000|2021-10-19 21:36:00|22896.26|22776.26|22897.24|22777.24|22897.24|22777.24|22894.8|22774.8|10
1634679370000|2021-10-19 21:36:10|22896.88|22776.88|22897.92|22777.92|22897.92|22777.92|22895.99|22775.99|10
1634679380000|2021-10-19 21:36:20|22898.1|22778.1|22896.35|22776.35|22898.1|22778.1|22896.35|22776.35|9
1634679390000|2021-10-19 21:36:30|22896.34|22776.34|22894.92|22774.92|22896.71|22776.71|22894.71|22774.71|10
1634679400000|2021-10-19 21:36:40|22895.33|22775.33|22890.43|22770.43|22895.33|22775.33|22890.43|22770.43|10
1634679410000|2021-10-19 21:36:50|22890.11|22770.11|22891.41|22771.41|22891.94|22771.94|22890.11|22770.11|10
1634679420000|2021-10-19 21:37:00|22891.93|22771.93|22893.94|22773.94|22893.94|22773.94|22891.9|22771.9|10
1634679430000|2021-10-19 21:37:10|22894.3|22774.3|22894.48|22774.48|22894.48|22774.48|22893.38|22773.38|10
1634679440000|2021-10-19 21:37:20|22894.32|22774.32|22894.76|22774.76|22895.54|22775.54|22894.31|22774.31|10
1634679450000|2021-10-19 21:37:30|22894.97|22774.97|22894.6|22774.6|22896.81|22776.81|22894.6|22774.6|10
1634679460000|2021-10-19 21:37:40|22894.58|22774.58|22897.08|22777.08|22897.08|22777.08|22894.58|22774.58|10
1634679470000|2021-10-19 21:37:50|22897.27|22777.27|22899.32|22779.32|22899.32|22779.32|22897.27|22777.27|10
1634679480000|2021-10-19 21:38:00|22899.26|22779.26|22900.25|22780.25|22900.25|22780.25|22898.85|22778.85|9
1634679490000|2021-10-19 21:38:10|22900.2|22780.2|22900.31|22780.31|22900.55|22780.55|22899.11|22779.11|9
1634679500000|2021-10-19 21:38:20|22900.46|22780.46|22899.53|22779.53|22900.67|22780.67|22899.53|22779.53|10
1634679510000|2021-10-19 21:38:30|22900.46|22780.46|22900.26|22780.26|22901.91|22781.91|22900.11|22780.11|10
1634679520000|2021-10-19 21:38:40|22899.75|22779.75|22900.13|22780.13|22900.98|22780.98|22899.75|22779.75|10
1634679530000|2021-10-19 21:38:50|22899.79|22779.79|22900.39|22780.39|22900.39|22780.39|22899.7|22779.7|9
1634679540000|2021-10-19 21:39:00|22900.33|22780.33|22900.39|22780.39|22900.8|22780.8|22900.06|22780.06|10
1634679550000|2021-10-19 21:39:10|22900.59|22780.59|22901.67|22781.67|22902.44|22782.44|22900.32|22780.32|10
1634679560000|2021-10-19 21:39:20|22901.16|22781.16|22900.42|22780.42|22901.16|22781.16|22899.73|22779.73|10
1634679570000|2021-10-19 21:39:30|22900.46|22780.46|22902.9|22782.9|22902.9|22782.9|22900.46|22780.46|10
1634679580000|2021-10-19 21:39:40|22902.07|22782.07|22905.48|22785.48|22905.48|22785.48|22901.28|22781.28|10
1634679590000|2021-10-19 21:39:50|22906.42|22786.42|22912.15|22792.15|22913.3|22793.3|22906.42|22786.42|10
1634679600000|2021-10-19 21:40:00|22912.16|22792.16|22919.78|22799.78|22919.78|22799.78|22911.98|22791.98|10
1634679610000|2021-10-19 21:40:10|22919.66|22799.66|22927.63|22807.63|22927.63|22807.63|22919.66|22799.66|10
1634679620000|2021-10-19 21:40:20|22928.11|22808.11|22929.31|22809.31|22930.73|22810.73|22928.11|22808.11|9
1634679630000|2021-10-19 21:40:30|22929.24|22809.24|22926.96|22806.96|22929.24|22809.24|22926.96|22806.96|10
1634679640000|2021-10-19 21:40:40|22927.62|22807.62|22927.22|22807.22|22927.62|22807.62|22925.87|22805.87|10
1634679650000|2021-10-19 21:40:50|22926.09|22806.09|22925.72|22805.72|22926.89|22806.89|22924.24|22804.24|10
1634679660000|2021-10-19 21:41:00|22924.8|22804.8|22922.26|22802.26|22924.8|22804.8|22922.26|22802.26|10
1634679670000|2021-10-19 21:41:10|22921.5|22801.5|22921.01|22801.01|22922.48|22802.48|22920.98|22800.98|10
1634679680000|2021-10-19 21:41:20|22920.54|22800.54|22918.79|22798.79|22921.21|22801.21|22918.78|22798.78|10
1634679690000|2021-10-19 21:41:30|22918.77|22798.77|22918.54|22798.54|22918.8|22798.8|22918.02|22798.02|9
1634679700000|2021-10-19 21:41:40|22918.82|22798.82|22915.21|22795.21|22919.47|22799.47|22915.21|22795.21|10
1634679710000|2021-10-19 21:41:50|22914.81|22794.81|22914.2|22794.2|22914.81|22794.81|22913.96|22793.96|10
1634679720000|2021-10-19 21:42:00|22914.79|22794.79|22921.87|22801.87|22921.87|22801.87|22914.79|22794.79|10
1634679730000|2021-10-19 21:42:10|22922.22|22802.22|22923.12|22803.12|22923.16|22803.16|22921.94|22801.94|10
1634679740000|2021-10-19 21:42:20|22923.89|22803.89|22924.18|22804.18|22924.18|22804.18|22922.41|22802.41|10
1634679750000|2021-10-19 21:42:30|22924.17|22804.17|22928.92|22808.92|22928.92|22808.92|22923.07|22803.07|10
1634679760000|2021-10-19 21:42:40|22928.88|22808.88|22936.73|22816.73|22936.73|22816.73|22928.88|22808.88|9
1634679770000|2021-10-19 21:42:50|22936.94|22816.94|22936.69|22816.69|22937.76|22817.76|22936.69|22816.69|10
1634679780000|2021-10-19 21:43:00|22938.05|22818.05|22938.06|22818.06|22938.06|22818.06|22937.36|22817.36|10
1634679790000|2021-10-19 21:43:10|22938.36|22818.36|22934.28|22814.28|22938.36|22818.36|22934.28|22814.28|10
1634679800000|2021-10-19 21:43:20|22934.43|22814.43|22933.53|22813.53|22934.43|22814.43|22933.53|22813.53|10
1634679810000|2021-10-19 21:43:30|22933.2|22813.2|22934.18|22814.18|22934.18|22814.18|22933.18|22813.18|10
1634679820000|2021-10-19 21:43:40|22934.47|22814.47|22935.09|22815.09|22935.12|22815.12|22933.96|22813.96|10
1634679830000|2021-10-19 21:43:50|22935.2|22815.2|22934.9|22814.9|22935.62|22815.62|22934.31|22814.31|10
1634679840000|2021-10-19 21:44:00|22935.01|22815.01|22933.34|22813.34|22935.14|22815.14|22933.34|22813.34|10
1634679850000|2021-10-19 21:44:10|22933.43|22813.43|22932.93|22812.93|22933.43|22813.43|22932.8|22812.8|10
1634679860000|2021-10-19 21:44:20|22932.96|22812.96|22932.23|22812.23|22933.28|22813.28|22932.22|22812.22|9
1634679870000|2021-10-19 21:44:30|22931.75|22811.75|22931.04|22811.04|22932.83|22812.83|22931.04|22811.04|7
1634679880000|2021-10-19 21:44:40|22932.23|22812.23|22931.79|22811.79|22932.47|22812.47|22931.7|22811.7|9
1634679890000|2021-10-19 21:44:50|22932.15|22812.15|22933.61|22813.61|22933.61|22813.61|22931.9|22811.9|10
1634679900000|2021-10-19 21:45:00|22933.48|22813.48|22933.57|22813.57|22934.71|22814.71|22933.3|22813.3|10
1634679910000|2021-10-19 21:45:10|22933.12|22813.12|22934.24|22814.24|22935.44|22815.44|22933.12|22813.12|10
1634679920000|2021-10-19 21:45:20|22934.01|22814.01|22932.08|22812.08|22934.11|22814.11|22932.08|22812.08|10
1634679930000|2021-10-19 21:45:30|22932.05|22812.05|22932.5|22812.5|22933.01|22813.01|22932.05|22812.05|10
1634679940000|2021-10-19 21:45:40|22932.01|22812.01|22933.4|22813.4|22933.86|22813.86|22932.01|22812.01|10
1634679950000|2021-10-19 21:45:50|22932.8|22812.8|22932.52|22812.52|22933.31|22813.31|22932.52|22812.52|10
1634679960000|2021-10-19 21:46:00|22932.37|22812.37|22930.53|22810.53|22932.37|22812.37|22930.47|22810.47|10
1634679970000|2021-10-19 21:46:10|22930.39|22810.39|22927.04|22807.04|22930.39|22810.39|22927.04|22807.04|9
1634679980000|2021-10-19 21:46:20|22926.26|22806.26|22927.84|22807.84|22927.84|22807.84|22924.73|22804.73|9
1634679990000|2021-10-19 21:46:30|22928.29|22808.29|22929.46|22809.46|22930.18|22810.18|22928.29|22808.29|10
1634680000000|2021-10-19 21:46:40|22929.27|22809.27|22928.51|22808.51|22929.27|22809.27|22928.27|22808.27|10
1634680010000|2021-10-19 21:46:50|22928.7|22808.7|22927.37|22807.37|22929.43|22809.43|22927.37|22807.37|9
1634680020000|2021-10-19 21:47:00|22927.61|22807.61|22928.81|22808.81|22928.94|22808.94|22927.14|22807.14|9
1634680030000|2021-10-19 21:47:10|22929.16|22809.16|22931.43|22811.43|22931.72|22811.72|22929.16|22809.16|10
1634680040000|2021-10-19 21:47:20|22931.45|22811.45|22933.23|22813.23|22933.23|22813.23|22931.15|22811.15|9
1634680050000|2021-10-19 21:47:30|22933.56|22813.56|22933.62|22813.62|22934.25|22814.25|22933.11|22813.11|8
1634680060000|2021-10-19 21:47:40|22933.66|22813.66|22931.72|22811.72|22933.66|22813.66|22931.72|22811.72|9
1634680070000|2021-10-19 21:47:50|22931.93|22811.93|22930.98|22810.98|22931.93|22811.93|22930.9|22810.9|10
1634680080000|2021-10-19 21:48:00|22930.87|22810.87|22930.62|22810.62|22932.08|22812.08|22930.51|22810.51|10
1634680090000|2021-10-19 21:48:10|22930.39|22810.39|22927.31|22807.31|22930.53|22810.53|22927.31|22807.31|10
1634680100000|2021-10-19 21:48:20|22927.05|22807.05|22926.74|22806.74|22927.05|22807.05|22925.95|22805.95|10
1634680110000|2021-10-19 21:48:30|22926.55|22806.55|22927.82|22807.82|22927.82|22807.82|22926|22806|10
1634680120000|2021-10-19 21:48:40|22926.93|22806.93|22929.15|22809.15|22930.05|22810.05|22926.93|22806.93|10
1634680130000|2021-10-19 21:48:50|22929.56|22809.56|22928.57|22808.57|22929.56|22809.56|22928.44|22808.44|10
1634680140000|2021-10-19 21:49:00|22929.15|22809.15|22929.5|22809.5|22930.14|22810.14|22929.15|22809.15|10
1634680150000|2021-10-19 21:49:10|22929.58|22809.58|22929.67|22809.67|22929.74|22809.74|22928.48|22808.48|9
1634680160000|2021-10-19 21:49:20|22930.2|22810.2|22931.48|22811.48|22931.48|22811.48|22930.2|22810.2|10
1634680170000|2021-10-19 21:49:30|22931.56|22811.56|22932.09|22812.09|22932.29|22812.29|22931.26|22811.26|10
1634680180000|2021-10-19 21:49:40|22932.95|22812.95|22934.69|22814.69|22934.73|22814.73|22932.95|22812.95|10
1634680190000|2021-10-19 21:49:50|22934.75|22814.75|22935.85|22815.85|22935.85|22815.85|22934.75|22814.75|10
1634680200000|2021-10-19 21:50:00|22935.71|22815.71|22935.28|22815.28|22935.71|22815.71|22934.56|22814.56|10
1634680210000|2021-10-19 21:50:10|22935.27|22815.27|22934.25|22814.25|22936.93|22816.93|22934.25|22814.25|10
1634680220000|2021-10-19 21:50:20|22934.41|22814.41|22924.63|22804.63|22935.06|22815.06|22924.63|22804.63|10
1634680230000|2021-10-19 21:50:30|22920.87|22800.87|22921.87|22801.87|22921.87|22801.87|22919.69|22799.69|10
1634680240000|2021-10-19 21:50:40|22921.78|22801.78|22922.44|22802.44|22923.48|22803.48|22921.27|22801.27|10
1634680250000|2021-10-19 21:50:50|22923.1|22803.1|22918.94|22798.94|22923.1|22803.1|22918.94|22798.94|10
1634680260000|2021-10-19 21:51:00|22919.42|22799.42|22916.47|22796.47|22920.27|22800.27|22916.47|22796.47|10
1634680270000|2021-10-19 21:51:10|22916.38|22796.38|22910.65|22790.65|22918.82|22798.82|22910.65|22790.65|10
1634680280000|2021-10-19 21:51:20|22907.48|22787.48|22900.62|22780.62|22907.48|22787.48|22899.21|22779.21|10
1634680290000|2021-10-19 21:51:30|22898.86|22778.86|22893.83|22773.83|22899.26|22779.26|22893.83|22773.83|10
1634680300000|2021-10-19 21:51:40|22892.78|22772.78|22892.3|22772.3|22893.18|22773.18|22891.18|22771.18|10
1634680310000|2021-10-19 21:51:50|22892.43|22772.43|22899.26|22779.26|22899.26|22779.26|22891.86|22771.86|10
1634680320000|2021-10-19 21:52:00|22898.78|22778.78|22902.05|22782.05|22902.05|22782.05|22898.75|22778.75|10
1634680330000|2021-10-19 21:52:10|22902.97|22782.97|22904.81|22784.81|22904.81|22784.81|22900.84|22780.84|10
1634680340000|2021-10-19 21:52:20|22904.38|22784.38|22901.8|22781.8|22904.38|22784.38|22901.62|22781.62|10
1634680350000|2021-10-19 21:52:30|22901.03|22781.03|22897.79|22777.79|22902.04|22782.04|22897.79|22777.79|10
1634680360000|2021-10-19 21:52:40|22898.29|22778.29|22895.44|22775.44|22898.29|22778.29|22895.44|22775.44|9
1634680370000|2021-10-19 21:52:50|22894.83|22774.83|22895.28|22775.28|22895.28|22775.28|22894.05|22774.05|9
1634680380000|2021-10-19 21:53:00|22894.29|22774.29|22893.64|22773.64|22894.29|22774.29|22893.3|22773.3|10
1634680390000|2021-10-19 21:53:10|22895.09|22775.09|22897.68|22777.68|22897.68|22777.68|22893.62|22773.62|10
1634680400000|2021-10-19 21:53:20|22899.37|22779.37|22900.75|22780.75|22900.89|22780.89|22898.02|22778.02|10
1634680410000|2021-10-19 21:53:30|22901.14|22781.14|22901.26|22781.26|22901.26|22781.26|22900.7|22780.7|10
1634680420000|2021-10-19 21:53:40|22901.6|22781.6|22903.1|22783.1|22903.37|22783.37|22901.6|22781.6|10
1634680430000|2021-10-19 21:53:50|22903.95|22783.95|22903.18|22783.18|22904.34|22784.34|22903.18|22783.18|10
1634680440000|2021-10-19 21:54:00|22903.1|22783.1|22902.05|22782.05|22903.64|22783.64|22901.37|22781.37|9
1634680450000|2021-10-19 21:54:10|22901.59|22781.59|22902.58|22782.58|22902.58|22782.58|22900.17|22780.17|10
1634680460000|2021-10-19 21:54:20|22901.26|22781.26|22904.69|22784.69|22904.69|22784.69|22901.26|22781.26|10
1634680470000|2021-10-19 21:54:30|22904.57|22784.57|22904.7|22784.7|22905.77|22785.77|22904.51|22784.51|8
1634680480000|2021-10-19 21:54:40|22905.66|22785.66|22906.32|22786.32|22906.63|22786.63|22905.15|22785.15|10
1634680490000|2021-10-19 21:54:50|22906.54|22786.54|22903.08|22783.08|22907.32|22787.32|22903.08|22783.08|10
1634680500000|2021-10-19 21:55:00|22902.55|22782.55|22902.94|22782.94|22904.57|22784.57|22902.55|22782.55|9
1634680510000|2021-10-19 21:55:10|22903.68|22783.68|22905.67|22785.67|22905.67|22785.67|22903.34|22783.34|10
1634680520000|2021-10-19 21:55:20|22905.58|22785.58|22907.93|22787.93|22908.6|22788.6|22905.58|22785.58|9
1634680530000|2021-10-19 21:55:30|22908.47|22788.47|22907.1|22787.1|22908.47|22788.47|22907.1|22787.1|9
1634680540000|2021-10-19 21:55:40|22906.95|22786.95|22906.43|22786.43|22907.31|22787.31|22906.09|22786.09|10
1634680550000|2021-10-19 21:55:50|22906.76|22786.76|22907.62|22787.62|22908.75|22788.75|22906.76|22786.76|9
1634680560000|2021-10-19 21:56:00|22907.64|22787.64|22908.49|22788.49|22908.93|22788.93|22907.57|22787.57|10
1634680570000|2021-10-19 21:56:10|22908.48|22788.48|22908.02|22788.02|22909.08|22789.08|22907.27|22787.27|10
1634680580000|2021-10-19 21:56:20|22908.39|22788.39|22907.66|22787.66|22908.39|22788.39|22907.57|22787.57|10
1634680590000|2021-10-19 21:56:30|22907.91|22787.91|22908.93|22788.93|22909.39|22789.39|22907.91|22787.91|10
1634680600000|2021-10-19 21:56:40|22909.06|22789.06|22911.97|22791.97|22912.06|22792.06|22909.06|22789.06|8
1634680610000|2021-10-19 21:56:50|22911.51|22791.51|22911.92|22791.92|22912|22792|22911.51|22791.51|10
1634680620000|2021-10-19 21:57:00|22912.04|22792.04|22911.45|22791.45|22912.2|22792.2|22910.39|22790.39|10
1634680630000|2021-10-19 21:57:10|22911.77|22791.77|22912.9|22792.9|22913.04|22793.04|22911.21|22791.21|10
1634680640000|2021-10-19 21:57:20|22913.17|22793.17|22914.49|22794.49|22914.71|22794.71|22913.09|22793.09|9
1634680650000|2021-10-19 21:57:30|22914.6|22794.6|22922.47|22802.47|22922.47|22802.47|22914.6|22794.6|10
1634680660000|2021-10-19 21:57:40|22923.26|22803.26|22925.1|22805.1|22925.63|22805.63|22923.26|22803.26|10
1634680670000|2021-10-19 21:57:50|22924.54|22804.54|22926.01|22806.01|22927.34|22807.34|22924.54|22804.54|10
1634680680000|2021-10-19 21:58:00|22925.96|22805.96|22921.44|22801.44|22925.96|22805.96|22921.44|22801.44|10
1634680690000|2021-10-19 21:58:10|22921.36|22801.36|22925.2|22805.2|22925.2|22805.2|22921.13|22801.13|10
1634680700000|2021-10-19 21:58:20|22925.39|22805.39|22922.21|22802.21|22925.46|22805.46|22922.21|22802.21|9
1634680710000|2021-10-19 21:58:30|22921.67|22801.67|22922.06|22802.06|22922.98|22802.98|22921.02|22801.02|10
1634680720000|2021-10-19 21:58:40|22922.79|22802.79|22923.04|22803.04|22924.33|22804.33|22922.79|22802.79|9
1634680730000|2021-10-19 21:58:50|22923.82|22803.82|22923.86|22803.86|22924.32|22804.32|22923.82|22803.82|10
1634680740000|2021-10-19 21:59:00|22924.02|22804.02|22925.18|22805.18|22925.47|22805.47|22924.02|22804.02|9
1634680750000|2021-10-19 21:59:10|22925.58|22805.58|22925.13|22805.13|22927.42|22807.42|22925.13|22805.13|10
1634680760000|2021-10-19 21:59:20|22925.19|22805.19|22925.59|22805.59|22925.94|22805.94|22924.68|22804.68|9
1634680770000|2021-10-19 21:59:30|22925.79|22805.79|22922.96|22802.96|22925.79|22805.79|22922.96|22802.96|10
1634680780000|2021-10-19 21:59:40|22921.79|22801.79|22918.95|22798.95|22921.79|22801.79|22918.52|22798.52|10
1634680790000|2021-10-19 21:59:50|22918.7|22798.7|22914.8|22794.8|22919.47|22799.47|22914.8|22794.8|10
1634680800000|2021-10-19 22:00:00|22915.67|22795.67|22915.6|22795.6|22915.67|22795.67|22914.85|22794.85|10
1634680810000|2021-10-19 22:00:10|22916.11|22796.11|22913.97|22793.97|22916.11|22796.11|22913.89|22793.89|10
1634680820000|2021-10-19 22:00:20|22913.86|22793.86|22918.53|22798.53|22918.53|22798.53|22912.97|22792.97|10
1634680830000|2021-10-19 22:00:30|22919.49|22799.49|22921.88|22801.88|22922.12|22802.12|22919.37|22799.37|10
1634680840000|2021-10-19 22:00:40|22921.93|22801.93|22922.05|22802.05|22922.14|22802.14|22921.27|22801.27|9
1634680850000|2021-10-19 22:00:50|22921.91|22801.91|22921.55|22801.55|22922.29|22802.29|22920.88|22800.88|10
1634680860000|2021-10-19 22:01:00|22921.62|22801.62|22923.65|22803.65|22923.65|22803.65|22921.44|22801.44|10
1634680870000|2021-10-19 22:01:10|22923.32|22803.32|22922.22|22802.22|22923.36|22803.36|22922.22|22802.22|10
1634680880000|2021-10-19 22:01:20|22922.8|22802.8|22929.23|22809.23|22929.65|22809.65|22922.8|22802.8|10
1634680890000|2021-10-19 22:01:30|22929.63|22809.63|22931.92|22811.92|22931.96|22811.96|22929.63|22809.63|10
1634680900000|2021-10-19 22:01:40|22932.52|22812.52|22932.38|22812.38|22933.24|22813.24|22931.56|22811.56|10
1634680910000|2021-10-19 22:01:50|22932.54|22812.54|22936.56|22816.56|22937.55|22817.55|22932.54|22812.54|10
1634680920000|2021-10-19 22:02:00|22936.84|22816.84|22938.1|22818.1|22938.23|22818.23|22936.84|22816.84|10
1634680930000|2021-10-19 22:02:10|22937.7|22817.7|22941.94|22821.94|22942.14|22822.14|22937.7|22817.7|10
1634680940000|2021-10-19 22:02:20|22943.05|22823.05|22945.98|22825.98|22946.17|22826.17|22943.05|22823.05|10
1634680950000|2021-10-19 22:02:30|22945.44|22825.44|22942.37|22822.37|22945.69|22825.69|22942.37|22822.37|10
1634680960000|2021-10-19 22:02:40|22940.08|22820.08|22938|22818|22940.15|22820.15|22937.96|22817.96|10
1634680970000|2021-10-19 22:02:50|22938.01|22818.01|22936.81|22816.81|22938.33|22818.33|22936.81|22816.81|9
1634680980000|2021-10-19 22:03:00|22936.17|22816.17|22934.19|22814.19|22936.17|22816.17|22934.13|22814.13|10
1634680990000|2021-10-19 22:03:10|22934.88|22814.88|22936.84|22816.84|22936.84|22816.84|22934.63|22814.63|10
1634681000000|2021-10-19 22:03:20|22936.87|22816.87|22934.64|22814.64|22936.87|22816.87|22934.41|22814.41|10
1634681010000|2021-10-19 22:03:30|22934.78|22814.78|22933.25|22813.25|22934.78|22814.78|22932.81|22812.81|10
1634681020000|2021-10-19 22:03:40|22933.06|22813.06|22928.88|22808.88|22933.06|22813.06|22928.88|22808.88|10
1634681030000|2021-10-19 22:03:50|22928.42|22808.42|22924.78|22804.78|22928.8|22808.8|22924.74|22804.74|10
1634681040000|2021-10-19 22:04:00|22924.16|22804.16|22932.85|22812.85|22932.85|22812.85|22924.16|22804.16|10
1634681050000|2021-10-19 22:04:10|22935.26|22815.26|22934.71|22814.71|22937.1|22817.1|22934.71|22814.71|10
1634681060000|2021-10-19 22:04:20|22935.2|22815.2|22927.27|22807.27|22936.18|22816.18|22927.27|22807.27|10
1634681070000|2021-10-19 22:04:30|22926.78|22806.78|22924.78|22804.78|22926.78|22806.78|22924.32|22804.32|9
1634681080000|2021-10-19 22:04:40|22924.83|22804.83|22926.26|22806.26|22926.55|22806.55|22924.83|22804.83|10
1634681090000|2021-10-19 22:04:50|22926.89|22806.89|22928.79|22808.79|22928.79|22808.79|22925.94|22805.94|10
1634681100000|2021-10-19 22:05:00|22928.69|22808.69|22930.56|22810.56|22930.56|22810.56|22928.69|22808.69|10
1634681110000|2021-10-19 22:05:10|22930.67|22810.67|22932.67|22812.67|22933.05|22813.05|22930.67|22810.67|10
1634681120000|2021-10-19 22:05:20|22932.17|22812.17|22935.35|22815.35|22935.35|22815.35|22930.94|22810.94|10
1634681130000|2021-10-19 22:05:30|22935.58|22815.58|22938.44|22818.44|22938.44|22818.44|22935.26|22815.26|10
1634681140000|2021-10-19 22:05:40|22938.69|22818.69|22941.26|22821.26|22941.64|22821.64|22938.43|22818.43|9
1634681150000|2021-10-19 22:05:50|22943.9|22823.9|22946.83|22826.83|22947.49|22827.49|22943.9|22823.9|10
1634681160000|2021-10-19 22:06:00|22945.14|22825.14|22944.71|22824.71|22945.14|22825.14|22942.97|22822.97|10
1634681170000|2021-10-19 22:06:10|22944.62|22824.62|22945.1|22825.1|22945.97|22825.97|22944.62|22824.62|10
1634681180000|2021-10-19 22:06:20|22945.58|22825.58|22947.46|22827.46|22948.07|22828.07|22945.4|22825.4|10
1634681190000|2021-10-19 22:06:30|22946.97|22826.97|22946.28|22826.28|22947.62|22827.62|22946.28|22826.28|10
1634681200000|2021-10-19 22:06:40|22946.54|22826.54|22945.9|22825.9|22947.98|22827.98|22945.72|22825.72|10
1634681210000|2021-10-19 22:06:50|22946.12|22826.12|22949|22829|22949|22829|22945.69|22825.69|10
1634681220000|2021-10-19 22:07:00|22948.71|22828.71|22946.81|22826.81|22948.78|22828.78|22946.11|22826.11|10
1634681230000|2021-10-19 22:07:10|22946.45|22826.45|22947.05|22827.05|22947.05|22827.05|22945.58|22825.58|10
1634681240000|2021-10-19 22:07:20|22946.85|22826.85|22940.71|22820.71|22946.85|22826.85|22940.71|22820.71|9
1634681250000|2021-10-19 22:07:30|22940.76|22820.76|22941.01|22821.01|22941.01|22821.01|22940.01|22820.01|10
1634681260000|2021-10-19 22:07:40|22940.87|22820.87|22944.57|22824.57|22945.35|22825.35|22940.87|22820.87|10
1634681270000|2021-10-19 22:07:50|22944.49|22824.49|22943.35|22823.35|22945.09|22825.09|22943.35|22823.35|9
1634681280000|2021-10-19 22:08:00|22943.68|22823.68|22942.12|22822.12|22943.68|22823.68|22941.53|22821.53|10
1634681290000|2021-10-19 22:08:10|22942.25|22822.25|22949.39|22829.39|22949.39|22829.39|22942.25|22822.25|10
1634681300000|2021-10-19 22:08:20|22950.69|22830.69|22952.31|22832.31|22952.78|22832.78|22950.46|22830.46|10
1634681310000|2021-10-19 22:08:30|22952.8|22832.8|22950.58|22830.58|22952.8|22832.8|22950.38|22830.38|10
1634681320000|2021-10-19 22:08:40|22949.56|22829.56|22952.01|22832.01|22952.01|22832.01|22948.96|22828.96|10
1634681330000|2021-10-19 22:08:50|22952.62|22832.62|22958.17|22838.17|22958.35|22838.35|22952.62|22832.62|10
1634681340000|2021-10-19 22:09:00|22958.77|22838.77|22956.29|22836.29|22958.97|22838.97|22955.53|22835.53|10
1634681350000|2021-10-19 22:09:10|22956.41|22836.41|22954.65|22834.65|22956.41|22836.41|22951.85|22831.85|10
1634681360000|2021-10-19 22:09:20|22954.77|22834.77|22959.88|22839.88|22961.18|22841.18|22954.77|22834.77|10
1634681370000|2021-10-19 22:09:30|22959.54|22839.54|22962.42|22842.42|22962.42|22842.42|22959.5|22839.5|10
1634681380000|2021-10-19 22:09:40|22962.88|22842.88|22962.14|22842.14|22962.97|22842.97|22962.14|22842.14|8
1634681390000|2021-10-19 22:09:50|22962.17|22842.17|22956.37|22836.37|22962.33|22842.33|22956.37|22836.37|10
1634681400000|2021-10-19 22:10:00|22956.56|22836.56|22962.35|22842.35|22962.9|22842.9|22955.9|22835.9|10
1634681410000|2021-10-19 22:10:10|22962.03|22842.03|22964.62|22844.62|22966.1|22846.1|22962.03|22842.03|10
1634681420000|2021-10-19 22:10:20|22964.37|22844.37|22968.57|22848.57|22969.51|22849.51|22964.37|22844.37|10
1634681430000|2021-10-19 22:10:30|22969.54|22849.54|22966.15|22846.15|22969.54|22849.54|22966.15|22846.15|10
1634681440000|2021-10-19 22:10:40|22965.97|22845.97|22968.35|22848.35|22968.39|22848.39|22964.36|22844.36|10
1634681450000|2021-10-19 22:10:50|22968.92|22848.92|22974.13|22854.13|22975.04|22855.04|22968.92|22848.92|10
1634681460000|2021-10-19 22:11:00|22974.54|22854.54|22975.04|22855.04|22976.17|22856.17|22974.54|22854.54|10
1634681470000|2021-10-19 22:11:10|22975.39|22855.39|22972.58|22852.58|22975.39|22855.39|22972.09|22852.09|10
1634681480000|2021-10-19 22:11:20|22971.46|22851.46|22968.34|22848.34|22971.46|22851.46|22968.12|22848.12|10
1634681490000|2021-10-19 22:11:30|22964.7|22844.7|22963.59|22843.59|22965.25|22845.25|22961.86|22841.86|10
1634681500000|2021-10-19 22:11:40|22963.96|22843.96|22965.84|22845.84|22966.3|22846.3|22963.96|22843.96|10
1634681510000|2021-10-19 22:11:50|22965.41|22845.41|22963.05|22843.05|22966.63|22846.63|22962.55|22842.55|10
1634681520000|2021-10-19 22:12:00|22960.31|22840.31|22957.08|22837.08|22960.31|22840.31|22956.87|22836.87|10
1634681530000|2021-10-19 22:12:10|22958.28|22838.28|22961.05|22841.05|22961.05|22841.05|22958.28|22838.28|10
1634681540000|2021-10-19 22:12:20|22960.96|22840.96|22958.6|22838.6|22960.96|22840.96|22958.42|22838.42|10
1634681550000|2021-10-19 22:12:30|22957.33|22837.33|22958.47|22838.47|22958.47|22838.47|22956.85|22836.85|10
1634681560000|2021-10-19 22:12:40|22959.25|22839.25|22962.47|22842.47|22962.56|22842.56|22959.25|22839.25|10
1634681570000|2021-10-19 22:12:50|22962.84|22842.84|22965.47|22845.47|22965.47|22845.47|22962.84|22842.84|10
1634681580000|2021-10-19 22:13:00|22965.66|22845.66|22967.91|22847.91|22967.91|22847.91|22965.22|22845.22|10
1634681590000|2021-10-19 22:13:10|22967.62|22847.62|22971.82|22851.82|22971.83|22851.83|22967.62|22847.62|10
1634681600000|2021-10-19 22:13:20|22971.73|22851.73|22968.97|22848.97|22971.73|22851.73|22968.97|22848.97|10
1634681610000|2021-10-19 22:13:30|22969.41|22849.41|22969.22|22849.22|22969.9|22849.9|22968.55|22848.55|10
1634681620000|2021-10-19 22:13:40|22969.5|22849.5|22969.06|22849.06|22971.13|22851.13|22968.72|22848.72|10
1634681630000|2021-10-19 22:13:50|22969.61|22849.61|22970.22|22850.22|22970.26|22850.26|22969.36|22849.36|10
1634681640000|2021-10-19 22:14:00|22969.51|22849.51|22970.02|22850.02|22970.02|22850.02|22968.63|22848.63|10
1634681650000|2021-10-19 22:14:10|22969.97|22849.97|22972.03|22852.03|22972.12|22852.12|22969.4|22849.4|10
1634681660000|2021-10-19 22:14:20|22972.6|22852.6|22977.48|22857.48|22977.48|22857.48|22972.6|22852.6|10
1634681670000|2021-10-19 22:14:30|22977.78|22857.78|22979.54|22859.54|22979.61|22859.61|22977.78|22857.78|10
1634681680000|2021-10-19 22:14:40|22980.51|22860.51|22984.88|22864.88|22984.88|22864.88|22980.36|22860.36|10
1634681690000|2021-10-19 22:14:50|22984.53|22864.53|22984.25|22864.25|22984.92|22864.92|22983.71|22863.71|10
1634681700000|2021-10-19 22:15:00|22984.57|22864.57|22987.88|22867.88|22987.88|22867.88|22984.57|22864.57|10
1634681710000|2021-10-19 22:15:10|22987.72|22867.72|22987.99|22867.99|22988.72|22868.72|22987.44|22867.44|10
1634681720000|2021-10-19 22:15:20|22988.53|22868.53|22990.18|22870.18|22991.14|22871.14|22988.53|22868.53|10
1634681730000|2021-10-19 22:15:30|22989.96|22869.96|22987.87|22867.87|22990.49|22870.49|22987.87|22867.87|10
1634681740000|2021-10-19 22:15:40|22990.16|22870.16|22988.76|22868.76|22990.16|22870.16|22987.79|22867.79|10
1634681750000|2021-10-19 22:15:50|22989.54|22869.54|22989.35|22869.35|22989.7|22869.7|22987.82|22867.82|10
1634681760000|2021-10-19 22:16:00|22988.94|22868.94|22985.92|22865.92|22988.94|22868.94|22985.57|22865.57|9
1634681770000|2021-10-19 22:16:10|22986.01|22866.01|22985.79|22865.79|22988.72|22868.72|22985.37|22865.37|10
1634681780000|2021-10-19 22:16:20|22985.21|22865.21|22979.94|22859.94|22985.21|22865.21|22979.94|22859.94|10
1634681790000|2021-10-19 22:16:30|22979.38|22859.38|22980.63|22860.63|22980.63|22860.63|22978.21|22858.21|10
1634681800000|2021-10-19 22:16:40|22980.42|22860.42|22982.49|22862.49|22982.49|22862.49|22980.42|22860.42|10
1634681810000|2021-10-19 22:16:50|22982.87|22862.87|22987.98|22867.98|22987.98|22867.98|22982.87|22862.87|10
1634681820000|2021-10-19 22:17:00|22988.33|22868.33|22990.27|22870.27|22990.42|22870.42|22988.33|22868.33|10
1634681830000|2021-10-19 22:17:10|22988.88|22868.88|22986.78|22866.78|22988.88|22868.88|22985.91|22865.91|10
1634681840000|2021-10-19 22:17:20|22987.25|22867.25|22986.05|22866.05|22987.25|22867.25|22985.56|22865.56|10
1634681850000|2021-10-19 22:17:30|22986.25|22866.25|22986.54|22866.54|22987.75|22867.75|22986.13|22866.13|10
1634681860000|2021-10-19 22:17:40|22985.87|22865.87|22984.74|22864.74|22985.87|22865.87|22984.24|22864.24|10
1634681870000|2021-10-19 22:17:50|22985.04|22865.04|22989.77|22869.77|22990.22|22870.22|22985.04|22865.04|10
1634681880000|2021-10-19 22:18:00|22990.16|22870.16|22992.29|22872.29|22992.29|22872.29|22989.77|22869.77|10
1634681890000|2021-10-19 22:18:10|22992.52|22872.52|22989.39|22869.39|22992.52|22872.52|22988.94|22868.94|10
1634681900000|2021-10-19 22:18:20|22987.47|22867.47|22986.64|22866.64|22987.47|22867.47|22983.49|22863.49|10
1634681910000|2021-10-19 22:18:30|22987.91|22867.91|22992.34|22872.34|22992.34|22872.34|22987.91|22867.91|10
1634681920000|2021-10-19 22:18:40|22991.55|22871.55|22991.06|22871.06|22992.96|22872.96|22990.35|22870.35|10
1634681930000|2021-10-19 22:18:50|22991.15|22871.15|22991.18|22871.18|22991.18|22871.18|22988.21|22868.21|10
1634681940000|2021-10-19 22:19:00|22991.97|22871.97|22995.72|22875.72|22995.72|22875.72|22991.97|22871.97|10
1634681950000|2021-10-19 22:19:10|22995.6|22875.6|22991.72|22871.72|22996.48|22876.48|22991.59|22871.59|10
1634681960000|2021-10-19 22:19:20|22992.06|22872.06|22991.68|22871.68|22992.06|22872.06|22990.87|22870.87|10
1634681970000|2021-10-19 22:19:30|22992.24|22872.24|22997.09|22877.09|22997.09|22877.09|22991.8|22871.8|10
1634681980000|2021-10-19 22:19:40|23000.04|22880.04|23002.73|22882.73|23003.01|22883.01|23000.04|22880.04|10
1634681990000|2021-10-19 22:19:50|23002.08|22882.08|22995.41|22875.41|23002.08|22882.08|22995.41|22875.41|10
1634682000000|2021-10-19 22:20:00|22995.67|22875.67|22991.3|22871.3|22995.67|22875.67|22991.3|22871.3|10
1634682010000|2021-10-19 22:20:10|22988.86|22868.86|22987.87|22867.87|22989.1|22869.1|22987.63|22867.63|10
1634682020000|2021-10-19 22:20:20|22989.83|22869.83|22990.79|22870.79|22991.09|22871.09|22988.8|22868.8|10
1634682030000|2021-10-19 22:20:30|22991.39|22871.39|22987.92|22867.92|22992.35|22872.35|22987.92|22867.92|10
1634682040000|2021-10-19 22:20:40|22987.82|22867.82|22981.26|22861.26|22987.82|22867.82|22981.26|22861.26|10
1634682050000|2021-10-19 22:20:50|22980.91|22860.91|22974.53|22854.53|22980.91|22860.91|22974.53|22854.53|10
1634682060000|2021-10-19 22:21:00|22975.29|22855.29|22977.38|22857.38|22978.59|22858.59|22975.29|22855.29|10
1634682070000|2021-10-19 22:21:10|22976.85|22856.85|22977.54|22857.54|22977.54|22857.54|22976.52|22856.52|10
1634682080000|2021-10-19 22:21:20|22978.04|22858.04|22980.1|22860.1|22980.1|22860.1|22977.89|22857.89|10
1634682090000|2021-10-19 22:21:30|22980.89|22860.89|22981.9|22861.9|22982.45|22862.45|22980.89|22860.89|10
1634682100000|2021-10-19 22:21:40|22982.22|22862.22|22983.63|22863.63|22984.31|22864.31|22982.12|22862.12|10
1634682110000|2021-10-19 22:21:50|22984.66|22864.66|22991.3|22871.3|22991.3|22871.3|22984.66|22864.66|10
1634682120000|2021-10-19 22:22:00|22992.69|22872.69|22995.55|22875.55|22995.55|22875.55|22991.99|22871.99|10
1634682130000|2021-10-19 22:22:10|22996.1|22876.1|22999.29|22879.29|22999.29|22879.29|22996.1|22876.1|10
1634682140000|2021-10-19 22:22:20|23000.7|22880.7|23002.72|22882.72|23003.27|22883.27|23000.7|22880.7|10
1634682150000|2021-10-19 22:22:30|23001.45|22881.45|23004.91|22884.91|23004.91|22884.91|23001.45|22881.45|10
1634682160000|2021-10-19 22:22:40|23004.63|22884.63|23005.17|22885.17|23006.16|22886.16|23004.37|22884.37|10
1634682170000|2021-10-19 22:22:50|23007.93|22887.93|23004.77|22884.77|23009.1|22889.1|23004.77|22884.77|10
1634682180000|2021-10-19 22:23:00|23003.57|22883.57|23001.06|22881.06|23003.57|22883.57|23000.85|22880.85|10
1634682190000|2021-10-19 22:23:10|23001.81|22881.81|23005.84|22885.84|23005.84|22885.84|23001.81|22881.81|10
1634682200000|2021-10-19 22:23:20|23006.82|22886.82|23015.33|22895.33|23015.33|22895.33|23006.75|22886.75|10
1634682210000|2021-10-19 22:23:30|23016.61|22896.61|23016.71|22896.71|23019.18|22899.18|23016.52|22896.52|10
1634682220000|2021-10-19 22:23:40|23014.84|22894.84|23008.87|22888.87|23014.84|22894.84|23008.56|22888.56|10
1634682230000|2021-10-19 22:23:50|23009.53|22889.53|23009.99|22889.99|23010.12|22890.12|23008.71|22888.71|10
1634682240000|2021-10-19 22:24:00|23010.63|22890.63|23011.7|22891.7|23013.02|22893.02|23010.63|22890.63|10
1634682250000|2021-10-19 22:24:10|23011.78|22891.78|23011.74|22891.74|23011.91|22891.91|23010.92|22890.92|10
1634682260000|2021-10-19 22:24:20|23011.69|22891.69|23016.64|22896.64|23016.64|22896.64|23010.45|22890.45|10
1634682270000|2021-10-19 22:24:30|23018.03|22898.03|23023.78|22903.78|23023.78|22903.78|23018.03|22898.03|10
1634682280000|2021-10-19 22:24:40|23023.67|22903.67|23017.31|22897.31|23023.67|22903.67|23017.31|22897.31|10
1634682290000|2021-10-19 22:24:50|23017.1|22897.1|23017.53|22897.53|23017.53|22897.53|23016.16|22896.16|10
1634682300000|2021-10-19 22:25:00|23017.69|22897.69|23022.06|22902.06|23022.36|22902.36|23017.69|22897.69|10
1634682310000|2021-10-19 22:25:10|23021.75|22901.75|23024.41|22904.41|23024.41|22904.41|23021.75|22901.75|10
1634682320000|2021-10-19 22:25:20|23024.32|22904.32|23024.7|22904.7|23026.03|22906.03|23024.32|22904.32|10
1634682330000|2021-10-19 22:25:30|23025.15|22905.15|23024.29|22904.29|23028.56|22908.56|23024.29|22904.29|10
1634682340000|2021-10-19 22:25:40|23023.87|22903.87|23023.51|22903.51|23023.87|22903.87|23022.14|22902.14|9
1634682350000|2021-10-19 22:25:50|23023.7|22903.7|23019.1|22899.1|23023.7|22903.7|23019.1|22899.1|10
1634682360000|2021-10-19 22:26:00|23018.42|22898.42|23015.68|22895.68|23019.06|22899.06|23015.68|22895.68|10
1634682370000|2021-10-19 22:26:10|23013.88|22893.88|23010.27|22890.27|23013.88|22893.88|23010.27|22890.27|10
1634682380000|2021-10-19 22:26:20|23007.25|22887.25|23007.83|22887.83|23007.83|22887.83|23005.51|22885.51|10
1634682390000|2021-10-19 22:26:30|23007.68|22887.68|23009.07|22889.07|23009.41|22889.41|23006.97|22886.97|10
1634682400000|2021-10-19 22:26:40|23009.4|22889.4|23009.3|22889.3|23009.82|22889.82|23008.78|22888.78|10
1634682410000|2021-10-19 22:26:50|23010.28|22890.28|23016.4|22896.4|23016.4|22896.4|23010.28|22890.28|10
1634682420000|2021-10-19 22:27:00|23017.51|22897.51|23019.41|22899.41|23019.41|22899.41|23016.37|22896.37|10
1634682430000|2021-10-19 22:27:10|23019.1|22899.1|23016.21|22896.21|23020.55|22900.55|23015.57|22895.57|10
1634682440000|2021-10-19 22:27:20|23016.19|22896.19|23013.86|22893.86|23016.19|22896.19|23013.13|22893.13|10
1634682450000|2021-10-19 22:27:30|23013.88|22893.88|23011.01|22891.01|23015.68|22895.68|23011.01|22891.01|9
1634682460000|2021-10-19 22:27:40|23009.91|22889.91|23007.75|22887.75|23010.72|22890.72|23007.75|22887.75|10
1634682470000|2021-10-19 22:27:50|23007.56|22887.56|23005|22885|23007.62|22887.62|23005|22885|10
1634682480000|2021-10-19 22:28:00|23004.96|22884.96|23004.19|22884.19|23005.2|22885.2|23004.19|22884.19|10
1634682490000|2021-10-19 22:28:10|23003.89|22883.89|23003.1|22883.1|23003.92|22883.92|23002.56|22882.56|10
1634682500000|2021-10-19 22:28:20|23003.19|22883.19|23000.55|22880.55|23003.19|22883.19|23000.11|22880.11|10
1634682510000|2021-10-19 22:28:30|22998.25|22878.25|23000.54|22880.54|23000.82|22880.82|22998.25|22878.25|10
1634682520000|2021-10-19 22:28:40|22999.65|22879.65|22999.77|22879.77|23000.42|22880.42|22997.95|22877.95|10
1634682530000|2021-10-19 22:28:50|22999.78|22879.78|23000.81|22880.81|23001.87|22881.87|22999.52|22879.52|10
1634682540000|2021-10-19 22:29:00|23000.06|22880.06|22995.78|22875.78|23000.06|22880.06|22995.54|22875.54|10
1634682550000|2021-10-19 22:29:10|22995.19|22875.19|22994.1|22874.1|22995.19|22875.19|22993.04|22873.04|10
1634682560000|2021-10-19 22:29:20|22994.28|22874.28|22997.66|22877.66|22997.83|22877.83|22994.28|22874.28|10
1634682570000|2021-10-19 22:29:30|22997.89|22877.89|22997.85|22877.85|22998.16|22878.16|22995.88|22875.88|10
1634682580000|2021-10-19 22:29:40|22997.69|22877.69|23002.74|22882.74|23002.74|22882.74|22997.48|22877.48|10
1634682590000|2021-10-19 22:29:50|23002.58|22882.58|23004.53|22884.53|23004.53|22884.53|23001.31|22881.31|10
1634682600000|2021-10-19 22:30:00|23003.89|22883.89|23004.99|22884.99|23005.89|22885.89|23003.89|22883.89|10
1634682610000|2021-10-19 22:30:10|23005.32|22885.32|22995.42|22875.42|23005.32|22885.32|22995.42|22875.42|10
1634682620000|2021-10-19 22:30:20|22995.3|22875.3|22997.45|22877.45|22997.45|22877.45|22995.22|22875.22|10
1634682630000|2021-10-19 22:30:30|22997.7|22877.7|22999.74|22879.74|22999.74|22879.74|22997.5|22877.5|10
1634682640000|2021-10-19 22:30:40|23000.38|22880.38|23002.02|22882.02|23002.68|22882.68|23000.38|22880.38|10
1634682650000|2021-10-19 22:30:50|23002.62|22882.62|23006.23|22886.23|23006.23|22886.23|23002.62|22882.62|10
1634682660000|2021-10-19 22:31:00|23006.19|22886.19|23010.25|22890.25|23010.25|22890.25|23006.19|22886.19|10
1634682670000|2021-10-19 22:31:10|23010.23|22890.23|23011.72|22891.72|23011.72|22891.72|23010.23|22890.23|10
1634682680000|2021-10-19 22:31:20|23011.7|22891.7|23018.15|22898.15|23018.15|22898.15|23011.7|22891.7|10
1634682690000|2021-10-19 22:31:30|23019.32|22899.32|23018.13|22898.13|23019.77|22899.77|23017.98|22897.98|10
1634682700000|2021-10-19 22:31:40|23018.09|22898.09|23019.28|22899.28|23019.66|22899.66|23018.09|22898.09|10
1634682710000|2021-10-19 22:31:50|23018.59|22898.59|23016.25|22896.25|23018.59|22898.59|23016.25|22896.25|9
1634682720000|2021-10-19 22:32:00|23016.46|22896.46|23018.97|22898.97|23019.04|22899.04|23016.19|22896.19|10
1634682730000|2021-10-19 22:32:10|23017.78|22897.78|23021.2|22901.2|23021.94|22901.94|23017.78|22897.78|9
1634682740000|2021-10-19 22:32:20|23021.29|22901.29|23022.48|22902.48|23022.48|22902.48|23020.51|22900.51|10
1634682750000|2021-10-19 22:32:30|23022.02|22902.02|23022.21|22902.21|23024.39|22904.39|23020.62|22900.62|10
1634682760000|2021-10-19 22:32:40|23022.74|22902.74|23021.18|22901.18|23022.74|22902.74|23019.86|22899.86|9
1634682770000|2021-10-19 22:32:50|23020.18|22900.18|23021.02|22901.02|23021.66|22901.66|23019.85|22899.85|10
1634682780000|2021-10-19 22:33:00|23020.61|22900.61|23018.03|22898.03|23020.69|22900.69|23017.57|22897.57|10
1634682790000|2021-10-19 22:33:10|23017.8|22897.8|23016.74|22896.74|23018.04|22898.04|23016.71|22896.71|10
1634682800000|2021-10-19 22:33:20|23016.86|22896.86|23014.49|22894.49|23016.88|22896.88|23013.8|22893.8|10
1634682810000|2021-10-19 22:33:30|23014.58|22894.58|23010.47|22890.47|23015.33|22895.33|23010.47|22890.47|10
1634682820000|2021-10-19 22:33:40|23010.54|22890.54|23011.58|22891.58|23011.79|22891.79|23010.3|22890.3|10
1634682830000|2021-10-19 22:33:50|23012.81|22892.81|23011.78|22891.78|23013.26|22893.26|23011.78|22891.78|10
1634682840000|2021-10-19 22:34:00|23011.75|22891.75|23008.39|22888.39|23011.75|22891.75|23007.38|22887.38|10
1634682850000|2021-10-19 22:34:10|23008.05|22888.05|23006.16|22886.16|23008.05|22888.05|23006.16|22886.16|10
1634682860000|2021-10-19 22:34:20|23006.12|22886.12|23004.91|22884.91|23006.54|22886.54|23004.79|22884.79|10
1634682870000|2021-10-19 22:34:30|23004.69|22884.69|23002.9|22882.9|23005.21|22885.21|23002.9|22882.9|10
1634682880000|2021-10-19 22:34:40|23003.28|22883.28|23000.36|22880.36|23003.28|22883.28|23000.36|22880.36|10
1634682890000|2021-10-19 22:34:50|23000.35|22880.35|22999.42|22879.42|23000.35|22880.35|22997.58|22877.58|10
1634682900000|2021-10-19 22:35:00|22999.52|22879.52|22997.17|22877.17|22999.61|22879.61|22997.17|22877.17|9
1634682910000|2021-10-19 22:35:10|22998.52|22878.52|22991.7|22871.7|22998.71|22878.71|22991.7|22871.7|10
1634682920000|2021-10-19 22:35:20|22991.95|22871.95|22990.97|22870.97|22992.25|22872.25|22990.94|22870.94|10
1634682930000|2021-10-19 22:35:30|22991.07|22871.07|22994.38|22874.38|22994.41|22874.41|22991.07|22871.07|8
1634682940000|2021-10-19 22:35:40|22994.84|22874.84|22995.38|22875.38|22996.01|22876.01|22994.84|22874.84|10
1634682950000|2021-10-19 22:35:50|22995.71|22875.71|22993.73|22873.73|22995.71|22875.71|22993.73|22873.73|10
1634682960000|2021-10-19 22:36:00|22993.17|22873.17|22991.99|22871.99|22993.17|22873.17|22991.33|22871.33|10
1634682970000|2021-10-19 22:36:10|22991.93|22871.93|22992.05|22872.05|22992.05|22872.05|22990.87|22870.87|10
1634682980000|2021-10-19 22:36:20|22992.56|22872.56|22994.19|22874.19|22994.44|22874.44|22992.56|22872.56|10
1634682990000|2021-10-19 22:36:30|22994.53|22874.53|22992.64|22872.64|22994.76|22874.76|22992.43|22872.43|10
1634683000000|2021-10-19 22:36:40|22991.72|22871.72|22991.7|22871.7|22992.18|22872.18|22991.31|22871.31|10
1634683010000|2021-10-19 22:36:50|22992.17|22872.17|22989.48|22869.48|22992.75|22872.75|22989.48|22869.48|9
1634683020000|2021-10-19 22:37:00|22989.17|22869.17|22988.4|22868.4|22989.37|22869.37|22988.4|22868.4|8
1634683030000|2021-10-19 22:37:10|22988.44|22868.44|22987.7|22867.7|22988.44|22868.44|22987.58|22867.58|9
1634683040000|2021-10-19 22:37:20|22987.49|22867.49|22989.17|22869.17|22989.37|22869.37|22987.49|22867.49|10
1634683050000|2021-10-19 22:37:30|22988.78|22868.78|22985.09|22865.09|22988.78|22868.78|22985|22865|9
1634683060000|2021-10-19 22:37:40|22983.61|22863.61|22979.6|22859.6|22983.83|22863.83|22979.6|22859.6|10
1634683070000|2021-10-19 22:37:50|22978.58|22858.58|22978.16|22858.16|22978.58|22858.58|22977.66|22857.66|10
1634683080000|2021-10-19 22:38:00|22978.11|22858.11|22979.67|22859.67|22979.76|22859.76|22977.96|22857.96|10
1634683090000|2021-10-19 22:38:10|22979.89|22859.89|22980.99|22860.99|22981|22861|22978.96|22858.96|10
1634683100000|2021-10-19 22:38:20|22981.46|22861.46|22982.91|22862.91|22982.91|22862.91|22981.08|22861.08|10
1634683110000|2021-10-19 22:38:30|22982.2|22862.2|22981.34|22861.34|22982.2|22862.2|22981.21|22861.21|9
1634683120000|2021-10-19 22:38:40|22980.87|22860.87|22977.49|22857.49|22980.87|22860.87|22977.49|22857.49|10
1634683130000|2021-10-19 22:38:50|22977.51|22857.51|22975.73|22855.73|22977.51|22857.51|22975|22855|10
1634683140000|2021-10-19 22:39:00|22975.52|22855.52|22975.74|22855.74|22975.86|22855.86|22975.21|22855.21|10
1634683150000|2021-10-19 22:39:10|22976.34|22856.34|22976.52|22856.52|22976.88|22856.88|22976.28|22856.28|10
1634683160000|2021-10-19 22:39:20|22976.5|22856.5|22977.68|22857.68|22977.68|22857.68|22976.21|22856.21|10
1634683170000|2021-10-19 22:39:30|22977.62|22857.62|22981.01|22861.01|22981.01|22861.01|22977.62|22857.62|10
1634683180000|2021-10-19 22:39:40|22982.04|22862.04|22982.31|22862.31|22982.31|22862.31|22981.04|22861.04|10
1634683190000|2021-10-19 22:39:50|22982.35|22862.35|22983.11|22863.11|22983.11|22863.11|22982.35|22862.35|9
1634683200000|2021-10-19 22:40:00|22983.12|22863.12|22982.85|22862.85|22983.12|22863.12|22981.92|22861.92|10
1634683210000|2021-10-19 22:40:10|22982.62|22862.62|22982.22|22862.22|22982.62|22862.62|22981.49|22861.49|10
1634683220000|2021-10-19 22:40:20|22981.73|22861.73|22983.01|22863.01|22983.38|22863.38|22981.73|22861.73|10
1634683230000|2021-10-19 22:40:30|22983.19|22863.19|22981.81|22861.81|22983.19|22863.19|22981.18|22861.18|10
1634683240000|2021-10-19 22:40:40|22981.19|22861.19|22975.61|22855.61|22981.29|22861.29|22975.61|22855.61|10
1634683250000|2021-10-19 22:40:50|22975.89|22855.89|22966.95|22846.95|22975.89|22855.89|22966.83|22846.83|10
1634683260000|2021-10-19 22:41:00|22966.53|22846.53|22968.39|22848.39|22968.39|22848.39|22964.54|22844.54|10
1634683270000|2021-10-19 22:41:10|22968.99|22848.99|22974.83|22854.83|22974.83|22854.83|22968.99|22848.99|10
1634683280000|2021-10-19 22:41:20|22977.13|22857.13|22977.22|22857.22|22978.27|22858.27|22976.33|22856.33|10
1634683290000|2021-10-19 22:41:30|22977.46|22857.46|22974.85|22854.85|22977.46|22857.46|22974.62|22854.62|9
1634683300000|2021-10-19 22:41:40|22976.82|22856.82|22975.29|22855.29|22976.97|22856.97|22974.64|22854.64|10
1634683310000|2021-10-19 22:41:50|22974.17|22854.17|22973.11|22853.11|22974.17|22854.17|22972.14|22852.14|10
1634683320000|2021-10-19 22:42:00|22973.53|22853.53|22977.97|22857.97|22978.88|22858.88|22973.53|22853.53|10
1634683330000|2021-10-19 22:42:10|22979.3|22859.3|22975.18|22855.18|22979.3|22859.3|22974.26|22854.26|10
1634683340000|2021-10-19 22:42:20|22976.95|22856.95|22975.69|22855.69|22976.95|22856.95|22975.01|22855.01|10
1634683350000|2021-10-19 22:42:30|22975.58|22855.58|22982.97|22862.97|22982.97|22862.97|22975.58|22855.58|10
1634683360000|2021-10-19 22:42:40|22983.4|22863.4|22982.3|22862.3|22985.63|22865.63|22982.3|22862.3|10
1634683370000|2021-10-19 22:42:50|22981.87|22861.87|22977.83|22857.83|22981.87|22861.87|22977.83|22857.83|10
1634683380000|2021-10-19 22:43:00|22976.98|22856.98|22977.07|22857.07|22977.45|22857.45|22975.65|22855.65|10
1634683390000|2021-10-19 22:43:10|22977.38|22857.38|22982.58|22862.58|22983.48|22863.48|22977.38|22857.38|10
1634683400000|2021-10-19 22:43:20|22983.8|22863.8|22986.72|22866.72|22986.72|22866.72|22983.8|22863.8|10
1634683410000|2021-10-19 22:43:30|22986.06|22866.06|22984.51|22864.51|22986.06|22866.06|22984.51|22864.51|10
1634683420000|2021-10-19 22:43:40|22984.63|22864.63|22986.22|22866.22|22986.22|22866.22|22984.16|22864.16|10
1634683430000|2021-10-19 22:43:50|22986.71|22866.71|22989.29|22869.29|22990.43|22870.43|22986.71|22866.71|10
1634683440000|2021-10-19 22:44:00|22989.82|22869.82|22992.29|22872.29|22992.29|22872.29|22989.07|22869.07|10
1634683450000|2021-10-19 22:44:10|22992.76|22872.76|23001.41|22881.41|23001.41|22881.41|22992.76|22872.76|10
1634683460000|2021-10-19 22:44:20|23001.83|22881.83|23015.87|22895.87|23015.87|22895.87|23001.49|22881.49|10
1634683470000|2021-10-19 22:44:30|23014.26|22894.26|23031.81|22911.81|23031.81|22911.81|23014.26|22894.26|10
1634683480000|2021-10-19 22:44:40|23031.75|22911.75|23031.86|22911.86|23031.86|22911.86|23030.18|22910.18|10
1634683490000|2021-10-19 22:44:50|23031.18|22911.18|23026.55|22906.55|23031.18|22911.18|23026.16|22906.16|9
1634683500000|2021-10-19 22:45:00|23027.16|22907.16|23031.08|22911.08|23031.08|22911.08|23027.16|22907.16|10
1634683510000|2021-10-19 22:45:10|23031.32|22911.32|23032.9|22912.9|23032.9|22912.9|23029.48|22909.48|10
1634683520000|2021-10-19 22:45:20|23033.61|22913.61|23039.78|22919.78|23039.78|22919.78|23033.61|22913.61|10
1634683530000|2021-10-19 22:45:30|23044.06|22924.06|23048.82|22928.82|23048.82|22928.82|23044.06|22924.06|10
1634683540000|2021-10-19 22:45:40|23048.72|22928.72|23055.74|22935.74|23055.74|22935.74|23048.44|22928.44|10
1634683550000|2021-10-19 22:45:50|23056.45|22936.45|23058.54|22938.54|23059.32|22939.32|23055.77|22935.77|10
1634683560000|2021-10-19 22:46:00|23059.89|22939.89|23062.66|22942.66|23062.66|22942.66|23059.89|22939.89|10
1634683570000|2021-10-19 22:46:10|23061.98|22941.98|23062.2|22942.2|23062.2|22942.2|23060.11|22940.11|10
1634683580000|2021-10-19 22:46:20|23061.49|22941.49|23065.16|22945.16|23065.16|22945.16|23060.89|22940.89|10
1634683590000|2021-10-19 22:46:30|23066.91|22946.91|23068.87|22948.87|23068.87|22948.87|23066.53|22946.53|10
1634683600000|2021-10-19 22:46:40|23068.99|22948.99|23070.23|22950.23|23070.31|22950.31|23068.67|22948.67|10
1634683610000|2021-10-19 22:46:50|23070.69|22950.69|23069.77|22949.77|23070.79|22950.79|23067.4|22947.4|10
1634683620000|2021-10-19 22:47:00|23070.24|22950.24|23073.8|22953.8|23073.8|22953.8|23070.24|22950.24|10
1634683630000|2021-10-19 22:47:10|23074.4|22954.4|23075.51|22955.51|23077.03|22957.03|23074.3|22954.3|10
1634683640000|2021-10-19 22:47:20|23074.07|22954.07|23067.26|22947.26|23074.07|22954.07|23067.26|22947.26|10
1634683650000|2021-10-19 22:47:30|23066.92|22946.92|23070.05|22950.05|23070.62|22950.62|23064.24|22944.24|10
1634683660000|2021-10-19 22:47:40|23069.86|22949.86|23066.2|22946.2|23069.86|22949.86|23066.2|22946.2|10
1634683670000|2021-10-19 22:47:50|23064.2|22944.2|23055.46|22935.46|23064.2|22944.2|23055.16|22935.16|10
1634683680000|2021-10-19 22:48:00|23054.23|22934.23|23052.2|22932.2|23054.56|22934.56|23051.98|22931.98|10
1634683690000|2021-10-19 22:48:10|23051.73|22931.73|23048.14|22928.14|23051.73|22931.73|23048.14|22928.14|10
1634683700000|2021-10-19 22:48:20|23047.64|22927.64|23039.97|22919.97|23047.64|22927.64|23039.97|22919.97|10
1634683710000|2021-10-19 22:48:30|23039.47|22919.47|23032.85|22912.85|23039.82|22919.82|23032.85|22912.85|10
1634683720000|2021-10-19 22:48:40|23032.67|22912.67|23026.51|22906.51|23033.3|22913.3|23026.51|22906.51|10
1634683730000|2021-10-19 22:48:50|23025.4|22905.4|23022.19|22902.19|23027.25|22907.25|23022.19|22902.19|9
1634683740000|2021-10-19 22:49:00|23019.71|22899.71|23018.1|22898.1|23019.71|22899.71|23017.58|22897.58|10
1634683750000|2021-10-19 22:49:10|23017.87|22897.87|23023.36|22903.36|23023.74|22903.74|23017.87|22897.87|9
1634683760000|2021-10-19 22:49:20|23026.06|22906.06|23025.91|22905.91|23027.08|22907.08|23024.58|22904.58|9
1634683770000|2021-10-19 22:49:30|23025.86|22905.86|23030.38|22910.38|23030.38|22910.38|23025.86|22905.86|10
1634683780000|2021-10-19 22:49:40|23030.08|22910.08|23031.67|22911.67|23032.35|22912.35|23030.08|22910.08|10
1634683790000|2021-10-19 22:49:50|23032.38|22912.38|23026.77|22906.77|23032.38|22912.38|23026.68|22906.68|10
1634683800000|2021-10-19 22:50:00|23026.95|22906.95|23028.87|22908.87|23028.87|22908.87|23025.3|22905.3|10
1634683810000|2021-10-19 22:50:10|23029.9|22909.9|23030.95|22910.95|23033.28|22913.28|23029.9|22909.9|10
1634683820000|2021-10-19 22:50:20|23031.96|22911.96|23038.65|22918.65|23039.11|22919.11|23031.96|22911.96|10
1634683830000|2021-10-19 22:50:30|23037.16|22917.16|23039.96|22919.96|23040.82|22920.82|23037.16|22917.16|10
1634683840000|2021-10-19 22:50:40|23040.23|22920.23|23038.73|22918.73|23040.23|22920.23|23038.27|22918.27|10
1634683850000|2021-10-19 22:50:50|23038.49|22918.49|23041.3|22921.3|23041.3|22921.3|23038.23|22918.23|9
1634683860000|2021-10-19 22:51:00|23041.48|22921.48|23042.26|22922.26|23043.44|22923.44|23041.48|22921.48|10
1634683870000|2021-10-19 22:51:10|23042.02|22922.02|23040.9|22920.9|23043.82|22923.82|23040.9|22920.9|9
1634683880000|2021-10-19 22:51:20|23039.93|22919.93|23035|22915|23039.93|22919.93|23033.4|22913.4|10
1634683890000|2021-10-19 22:51:30|23033.73|22913.73|23041.55|22921.55|23041.55|22921.55|23033.73|22913.73|10
1634683900000|2021-10-19 22:51:40|23042.09|22922.09|23042.67|22922.67|23043.84|22923.84|23041.96|22921.96|10
1634683910000|2021-10-19 22:51:50|23042.13|22922.13|23040.9|22920.9|23043.03|22923.03|23040.9|22920.9|10
1634683920000|2021-10-19 22:52:00|23039.59|22919.59|23033.53|22913.53|23039.59|22919.59|23033.53|22913.53|10
1634683930000|2021-10-19 22:52:10|23034.28|22914.28|23039.88|22919.88|23039.88|22919.88|23034.28|22914.28|10
1634683940000|2021-10-19 22:52:20|23039.81|22919.81|23041.11|22921.11|23041.93|22921.93|23039.81|22919.81|10
1634683950000|2021-10-19 22:52:30|23040.85|22920.85|23042.22|22922.22|23042.44|22922.44|23040.78|22920.78|10
1634683960000|2021-10-19 22:52:40|23042.32|22922.32|23043.17|22923.17|23044.35|22924.35|23042.32|22922.32|10
1634683970000|2021-10-19 22:52:50|23042.96|22922.96|23047.23|22927.23|23047.23|22927.23|23042.96|22922.96|10
1634683980000|2021-10-19 22:53:00|23046.37|22926.37|23047.8|22927.8|23048.87|22928.87|23046.37|22926.37|10
1634683990000|2021-10-19 22:53:10|23047.53|22927.53|23042.66|22922.66|23047.53|22927.53|23042.66|22922.66|10
1634684000000|2021-10-19 22:53:20|23042.55|22922.55|23034.36|22914.36|23042.55|22922.55|23034.36|22914.36|10
1634684010000|2021-10-19 22:53:30|23034.26|22914.26|23032.68|22912.68|23034.26|22914.26|23030.68|22910.68|10
1634684020000|2021-10-19 22:53:40|23032.71|22912.71|23032.17|22912.17|23033.31|22913.31|23031.06|22911.06|10
1634684030000|2021-10-19 22:53:50|23032|22912|23033.41|22913.41|23033.49|22913.49|23032|22912|10
1634684040000|2021-10-19 22:54:00|23033.31|22913.31|23036.82|22916.82|23036.82|22916.82|23033.31|22913.31|10
1634684050000|2021-10-19 22:54:10|23037.59|22917.59|23037.88|22917.88|23039.52|22919.52|23037.59|22917.59|10
1634684060000|2021-10-19 22:54:20|23037.54|22917.54|23041.53|22921.53|23041.53|22921.53|23037.54|22917.54|10
1634684070000|2021-10-19 22:54:30|23041.74|22921.74|23040.06|22920.06|23041.74|22921.74|23040.06|22920.06|10
1634684080000|2021-10-19 22:54:40|23039.6|22919.6|23040.07|22920.07|23040.07|22920.07|23038.39|22918.39|10
1634684090000|2021-10-19 22:54:50|23040.57|22920.57|23041.65|22921.65|23042.91|22922.91|23040.57|22920.57|10
1634684100000|2021-10-19 22:55:00|23042.99|22922.99|23046.88|22926.88|23047.31|22927.31|23042.99|22922.99|10
1634684110000|2021-10-19 22:55:10|23047.05|22927.05|23046.85|22926.85|23047.5|22927.5|23044|22924|10
1634684120000|2021-10-19 22:55:20|23046.81|22926.81|23042.69|22922.69|23046.81|22926.81|23042.69|22922.69|10
1634684130000|2021-10-19 22:55:30|23044.7|22924.7|23042.3|22922.3|23044.7|22924.7|23041.08|22921.08|10
1634684140000|2021-10-19 22:55:40|23042.64|22922.64|23047.33|22927.33|23047.33|22927.33|23042.64|22922.64|10
1634684150000|2021-10-19 22:55:50|23047.37|22927.37|23050.16|22930.16|23050.16|22930.16|23047.37|22927.37|10
1634684160000|2021-10-19 22:56:00|23050.97|22930.97|23052.41|22932.41|23052.41|22932.41|23050.97|22930.97|9
1634684170000|2021-10-19 22:56:10|23052.31|22932.31|23053.6|22933.6|23054.28|22934.28|23052.31|22932.31|10
1634684180000|2021-10-19 22:56:20|23053.54|22933.54|23055.91|22935.91|23055.91|22935.91|23053.52|22933.52|9
1634684190000|2021-10-19 22:56:30|23057.08|22937.08|23060.4|22940.4|23060.4|22940.4|23056.97|22936.97|10
1634684200000|2021-10-19 22:56:40|23061.5|22941.5|23062.12|22942.12|23062.38|22942.38|23061.25|22941.25|10
1634684210000|2021-10-19 22:56:50|23060.83|22940.83|23058.87|22938.87|23060.83|22940.83|23058.87|22938.87|10
1634684220000|2021-10-19 22:57:00|23058.48|22938.48|23058.95|22938.95|23059.03|22939.03|23058.48|22938.48|10
1634684230000|2021-10-19 22:57:10|23059.35|22939.35|23062.49|22942.49|23062.9|22942.9|23059.35|22939.35|10
1634684240000|2021-10-19 22:57:20|23062.99|22942.99|23064.59|22944.59|23064.59|22944.59|23062.99|22942.99|9
1634684250000|2021-10-19 22:57:30|23064.3|22944.3|23062.81|22942.81|23064.3|22944.3|23062.73|22942.73|10
1634684260000|2021-10-19 22:57:40|23063.15|22943.15|23062.69|22942.69|23064.13|22944.13|23062.62|22942.62|10
1634684270000|2021-10-19 22:57:50|23062.74|22942.74|23062.19|22942.19|23062.8|22942.8|23061.63|22941.63|9
1634684280000|2021-10-19 22:58:00|23062.27|22942.27|23062.57|22942.57|23062.81|22942.81|23061.42|22941.42|10
1634684290000|2021-10-19 22:58:10|23064.3|22944.3|23074.04|22954.04|23074.04|22954.04|23064.3|22944.3|10
1634684300000|2021-10-19 22:58:20|23074.75|22954.75|23082.28|22962.28|23082.31|22962.31|23074.75|22954.75|10
1634684310000|2021-10-19 22:58:30|23081.67|22961.67|23083.2|22963.2|23083.2|22963.2|23081.54|22961.54|10
1634684320000|2021-10-19 22:58:40|23082.77|22962.77|23080.34|22960.34|23083.44|22963.44|23080.34|22960.34|10
1634684330000|2021-10-19 22:58:50|23080.01|22960.01|23074.89|22954.89|23080.75|22960.75|23074.89|22954.89|10
1634684340000|2021-10-19 22:59:00|23074.83|22954.83|23074.41|22954.41|23076.58|22956.58|23074.16|22954.16|9
1634684350000|2021-10-19 22:59:10|23074.35|22954.35|23077.84|22957.84|23077.84|22957.84|23074.35|22954.35|10
1634684360000|2021-10-19 22:59:20|23077.76|22957.76|23077.85|22957.85|23078.2|22958.2|23077.27|22957.27|10
1634684370000|2021-10-19 22:59:30|23077.44|22957.44|23075.51|22955.51|23077.44|22957.44|23075.21|22955.21|10
1634684380000|2021-10-19 22:59:40|23075.82|22955.82|23076.1|22956.1|23076.32|22956.32|23075.43|22955.43|10
1634684390000|2021-10-19 22:59:50|23076.56|22956.56|23073.56|22953.56|23077.25|22957.25|23071.53|22951.53|10
1634684400000|2021-10-19 23:00:00|23073.43|22953.43|23074.66|22954.66|23074.87|22954.87|23072.9|22952.9|10
1634684410000|2021-10-19 23:00:10|23075.06|22955.06|23077.89|22957.89|23077.89|22957.89|23074.01|22954.01|10
1634684420000|2021-10-19 23:00:20|23078.76|22958.76|23084.86|22964.86|23084.86|22964.86|23078.76|22958.76|10
1634684430000|2021-10-19 23:00:30|23084.72|22964.72|23087.18|22967.18|23087.18|22967.18|23084.49|22964.49|10
1634684440000|2021-10-19 23:00:40|23087.14|22967.14|23086.71|22966.71|23087.58|22967.58|23086.15|22966.15|10
1634684450000|2021-10-19 23:00:50|23086.21|22966.21|23085.7|22965.7|23086.21|22966.21|23085.32|22965.32|10
1634684460000|2021-10-19 23:01:00|23085.65|22965.65|23085.85|22965.85|23087.11|22967.11|23085.42|22965.42|10
1634684470000|2021-10-19 23:01:10|23084.75|22964.75|23079.12|22959.12|23084.75|22964.75|23079.12|22959.12|10
1634684480000|2021-10-19 23:01:20|23078.9|22958.9|23074.5|22954.5|23078.9|22958.9|23074.5|22954.5|9
1634684490000|2021-10-19 23:01:30|23072.77|22952.77|23069.65|22949.65|23072.89|22952.89|23069.65|22949.65|10
1634684500000|2021-10-19 23:01:40|23069.78|22949.78|23067.69|22947.69|23069.78|22949.78|23067.2|22947.2|10
1634684510000|2021-10-19 23:01:50|23067.19|22947.19|23065.76|22945.76|23067.37|22947.37|23065|22945|10
1634684520000|2021-10-19 23:02:00|23064.47|22944.47|23067.83|22947.83|23067.88|22947.88|23064.47|22944.47|10
1634684530000|2021-10-19 23:02:10|23066.5|22946.5|23071.38|22951.38|23071.38|22951.38|23066.04|22946.04|10
1634684540000|2021-10-19 23:02:20|23071.29|22951.29|23072.4|22952.4|23072.43|22952.43|23071.07|22951.07|10
1634684550000|2021-10-19 23:02:30|23073.04|22953.04|23073.37|22953.37|23073.46|22953.46|23072.82|22952.82|9
1634684560000|2021-10-19 23:02:40|23073|22953|23072.09|22952.09|23073|22953|23072.09|22952.09|9
1634684570000|2021-10-19 23:02:50|23072.08|22952.08|23069.82|22949.82|23072.08|22952.08|23069.53|22949.53|10
1634684580000|2021-10-19 23:03:00|23070.01|22950.01|23070.18|22950.18|23070.22|22950.22|23069.69|22949.69|10
1634684590000|2021-10-19 23:03:10|23067.14|22947.14|23066.69|22946.69|23067.55|22947.55|23066.08|22946.08|10
1634684600000|2021-10-19 23:03:20|23066.46|22946.46|23067.75|22947.75|23067.75|22947.75|23066.4|22946.4|9
1634684610000|2021-10-19 23:03:30|23066.97|22946.97|23066.99|22946.99|23067.63|22947.63|23065.95|22945.95|10
1634684620000|2021-10-19 23:03:40|23067.26|22947.26|23067.51|22947.51|23067.65|22947.65|23067.03|22947.03|9
1634684630000|2021-10-19 23:03:50|23066.73|22946.73|23065|22945|23066.73|22946.73|23064.4|22944.4|10
1634684640000|2021-10-19 23:04:00|23063.51|22943.51|23065.2|22945.2|23065.2|22945.2|23061.86|22941.86|10
1634684650000|2021-10-19 23:04:10|23066.44|22946.44|23070.4|22950.4|23070.65|22950.65|23065.73|22945.73|10
1634684660000|2021-10-19 23:04:20|23070.21|22950.21|23063.34|22943.34|23070.21|22950.21|23063.29|22943.29|10
1634684670000|2021-10-19 23:04:30|23063.07|22943.07|23062.83|22942.83|23064.96|22944.96|23062.63|22942.63|10
1634684680000|2021-10-19 23:04:40|23063.22|22943.22|23063.04|22943.04|23064.1|22944.1|23062.04|22942.04|10
1634684690000|2021-10-19 23:04:50|23060.31|22940.31|23061.08|22941.08|23061.49|22941.49|23060.28|22940.28|10
1634684700000|2021-10-19 23:05:00|23061.17|22941.17|23059.41|22939.41|23061.44|22941.44|23059.41|22939.41|10
1634684710000|2021-10-19 23:05:10|23059.71|22939.71|23058.55|22938.55|23060.74|22940.74|23058.55|22938.55|9
1634684720000|2021-10-19 23:05:20|23057.71|22937.71|23056.47|22936.47|23059.68|22939.68|23056.47|22936.47|10
1634684730000|2021-10-19 23:05:30|23056.76|22936.76|23056.82|22936.82|23057.65|22937.65|23056.76|22936.76|9
1634684740000|2021-10-19 23:05:40|23057.19|22937.19|23057.02|22937.02|23058.42|22938.42|23057.02|22937.02|10
1634684750000|2021-10-19 23:05:50|23056.83|22936.83|23054.99|22934.99|23056.83|22936.83|23054.76|22934.76|10
1634684760000|2021-10-19 23:06:00|23055.09|22935.09|23053.61|22933.61|23055.09|22935.09|23053.61|22933.61|9
1634684770000|2021-10-19 23:06:10|23054.14|22934.14|23055.78|22935.78|23056.94|22936.94|23054.14|22934.14|10
1634684780000|2021-10-19 23:06:20|23055.81|22935.81|23055.02|22935.02|23056.38|22936.38|23055.02|22935.02|8
1634684790000|2021-10-19 23:06:30|23054.94|22934.94|23055.68|22935.68|23056.15|22936.15|23054.94|22934.94|10
1634684800000|2021-10-19 23:06:40|23056.37|22936.37|23062.35|22942.35|23062.35|22942.35|23056.36|22936.36|10
1634684810000|2021-10-19 23:06:50|23062.04|22942.04|23065.59|22945.59|23065.59|22945.59|23062.04|22942.04|10
1634684820000|2021-10-19 23:07:00|23065.48|22945.48|23069.94|22949.94|23069.94|22949.94|23065.48|22945.48|10
1634684830000|2021-10-19 23:07:10|23070.89|22950.89|23075.61|22955.61|23075.61|22955.61|23070.89|22950.89|10
1634684840000|2021-10-19 23:07:20|23075.72|22955.72|23079.11|22959.11|23079.11|22959.11|23075.72|22955.72|10
1634684850000|2021-10-19 23:07:30|23079.38|22959.38|23078.95|22958.95|23079.74|22959.74|23078.78|22958.78|9
1634684860000|2021-10-19 23:07:40|23079.06|22959.06|23078.88|22958.88|23079.34|22959.34|23078.81|22958.81|10
1634684870000|2021-10-19 23:07:50|23079.14|22959.14|23078.92|22958.92|23079.4|22959.4|23078.33|22958.33|10
1634684880000|2021-10-19 23:08:00|23078.71|22958.71|23081.25|22961.25|23081.25|22961.25|23078.51|22958.51|10
1634684890000|2021-10-19 23:08:10|23081.42|22961.42|23085.46|22965.46|23085.69|22965.69|23081.42|22961.42|10
1634684900000|2021-10-19 23:08:20|23085.4|22965.4|23084.86|22964.86|23086.26|22966.26|23084.86|22964.86|10
1634684910000|2021-10-19 23:08:30|23083.93|22963.93|23077.77|22957.77|23083.93|22963.93|23077.77|22957.77|10
1634684920000|2021-10-19 23:08:40|23077.68|22957.68|23076.22|22956.22|23077.8|22957.8|23075.61|22955.61|10
1634684930000|2021-10-19 23:08:50|23075.85|22955.85|23079.17|22959.17|23079.21|22959.21|23075.65|22955.65|10
1634684940000|2021-10-19 23:09:00|23078.5|22958.5|23079.31|22959.31|23079.48|22959.48|23078.5|22958.5|10
1634684950000|2021-10-19 23:09:10|23080.38|22960.38|23080.75|22960.75|23080.83|22960.83|23079.43|22959.43|9
1634684960000|2021-10-19 23:09:20|23080.07|22960.07|23079.19|22959.19|23080.07|22960.07|23079.04|22959.04|9
1634684970000|2021-10-19 23:09:30|23079.22|22959.22|23081.82|22961.82|23081.85|22961.85|23079.22|22959.22|10
1634684980000|2021-10-19 23:09:40|23082.34|22962.34|23081|22961|23082.72|22962.72|23081|22961|10
1634684990000|2021-10-19 23:09:50|23080.11|22960.11|23083.4|22963.4|23083.4|22963.4|23080.11|22960.11|10
1634685000000|2021-10-19 23:10:00|23081.09|22961.09|23083.56|22963.56|23084.03|22964.03|23081.09|22961.09|10
1634685010000|2021-10-19 23:10:10|23084.37|22964.37|23084.62|22964.62|23084.62|22964.62|23083.93|22963.93|9
1634685020000|2021-10-19 23:10:20|23084.71|22964.71|23084.38|22964.38|23085.88|22965.88|23084.34|22964.34|9
1634685030000|2021-10-19 23:10:30|23084.04|22964.04|23084.94|22964.94|23084.94|22964.94|23083.68|22963.68|10
1634685040000|2021-10-19 23:10:40|23081.99|22961.99|23085.4|22965.4|23085.65|22965.65|23081.99|22961.99|10
1634685050000|2021-10-19 23:10:50|23084.46|22964.46|23083.9|22963.9|23084.46|22964.46|23081.9|22961.9|10
1634685060000|2021-10-19 23:11:00|23084.97|22964.97|23086.37|22966.37|23086.84|22966.84|23084.28|22964.28|10
1634685070000|2021-10-19 23:11:10|23086.41|22966.41|23086.73|22966.73|23087.57|22967.57|23086.41|22966.41|10
1634685080000|2021-10-19 23:11:20|23087.73|22967.73|23089.12|22969.12|23089.12|22969.12|23087.73|22967.73|10
1634685090000|2021-10-19 23:11:30|23089.32|22969.32|23092.06|22972.06|23092.06|22972.06|23089.32|22969.32|10
1634685100000|2021-10-19 23:11:40|23092.02|22972.02|23091.07|22971.07|23092.07|22972.07|23091.07|22971.07|10
1634685110000|2021-10-19 23:11:50|23089.94|22969.94|23090.7|22970.7|23091.85|22971.85|23089.94|22969.94|9
1634685120000|2021-10-19 23:12:00|23090.6|22970.6|23093|22973|23093|22973|23090.6|22970.6|10
1634685130000|2021-10-19 23:12:10|23093.58|22973.58|23091.43|22971.43|23093.64|22973.64|23091.43|22971.43|10
1634685140000|2021-10-19 23:12:20|23090.6|22970.6|23088.37|22968.37|23090.6|22970.6|23087.83|22967.83|10
1634685150000|2021-10-19 23:12:30|23088.14|22968.14|23085.25|22965.25|23088.18|22968.18|23085.15|22965.15|10
1634685160000|2021-10-19 23:12:40|23085.99|22965.99|23087.02|22967.02|23087.42|22967.42|23085.21|22965.21|10
1634685170000|2021-10-19 23:12:50|23086.38|22966.38|23084.49|22964.49|23086.38|22966.38|23084.37|22964.37|10
1634685180000|2021-10-19 23:13:00|23084.46|22964.46|23082.34|22962.34|23084.46|22964.46|23082.26|22962.26|10
1634685190000|2021-10-19 23:13:10|23081.97|22961.97|23084.03|22964.03|23084.03|22964.03|23081.52|22961.52|10
1634685200000|2021-10-19 23:13:20|23084.27|22964.27|23085.7|22965.7|23086.28|22966.28|23084.27|22964.27|10
1634685210000|2021-10-19 23:13:30|23085.79|22965.79|23085.78|22965.78|23086.67|22966.67|23085.69|22965.69|9
1634685220000|2021-10-19 23:13:40|23086.26|22966.26|23083.62|22963.62|23086.41|22966.41|23082.77|22962.77|10
1634685230000|2021-10-19 23:13:50|23083.21|22963.21|23083.59|22963.59|23085.41|22965.41|23083.21|22963.21|10
1634685240000|2021-10-19 23:14:00|23083.47|22963.47|23080.81|22960.81|23083.47|22963.47|23080.81|22960.81|9
1634685250000|2021-10-19 23:14:10|23079.57|22959.57|23080.38|22960.38|23080.38|22960.38|23079.12|22959.12|10
1634685260000|2021-10-19 23:14:20|23080.68|22960.68|23080.12|22960.12|23080.68|22960.68|23078.47|22958.47|10
1634685270000|2021-10-19 23:14:30|23079.6|22959.6|23078.5|22958.5|23079.6|22959.6|23077.46|22957.46|10
1634685280000|2021-10-19 23:14:40|23079.53|22959.53|23080.29|22960.29|23081.18|22961.18|23079.38|22959.38|10
1634685290000|2021-10-19 23:14:50|23081.48|22961.48|23083.12|22963.12|23083.99|22963.99|23081.01|22961.01|10
1634685300000|2021-10-19 23:15:00|23082.96|22962.96|23083.23|22963.23|23083.43|22963.43|23082.36|22962.36|9
1634685310000|2021-10-19 23:15:10|23083.04|22963.04|23084.15|22964.15|23084.62|22964.62|23083.04|22963.04|10
1634685320000|2021-10-19 23:15:20|23083.82|22963.82|23086.33|22966.33|23086.33|22966.33|23083.82|22963.82|10
1634685330000|2021-10-19 23:15:30|23085.99|22965.99|23086.3|22966.3|23086.51|22966.51|23084.43|22964.43|10
1634685340000|2021-10-19 23:15:40|23084.31|22964.31|23085.81|22965.81|23085.81|22965.81|23083.82|22963.82|9
1634685350000|2021-10-19 23:15:50|23085.39|22965.39|23081.09|22961.09|23085.39|22965.39|23081.09|22961.09|9
1634685360000|2021-10-19 23:16:00|23080.78|22960.78|23080.45|22960.45|23081.61|22961.61|23079.16|22959.16|10
1634685370000|2021-10-19 23:16:10|23081|22961|23077.7|22957.7|23081|22961|23077.57|22957.57|10
1634685380000|2021-10-19 23:16:20|23076.39|22956.39|23076.09|22956.09|23076.65|22956.65|23075.67|22955.67|9
1634685390000|2021-10-19 23:16:30|23075.77|22955.77|23076.37|22956.37|23076.37|22956.37|23074.34|22954.34|10
1634685400000|2021-10-19 23:16:40|23075.93|22955.93|23076.02|22956.02|23076.76|22956.76|23075.13|22955.13|9
1634685410000|2021-10-19 23:16:50|23075.82|22955.82|23075.44|22955.44|23075.82|22955.82|23074.08|22954.08|10
1634685420000|2021-10-19 23:17:00|23075.27|22955.27|23074.31|22954.31|23075.33|22955.33|23073.78|22953.78|10
1634685430000|2021-10-19 23:17:10|23073.98|22953.98|23073.7|22953.7|23074.12|22954.12|23073.2|22953.2|10
1634685440000|2021-10-19 23:17:20|23072.96|22952.96|23073.04|22953.04|23074.06|22954.06|23072.73|22952.73|10
1634685450000|2021-10-19 23:17:30|23073.44|22953.44|23072.12|22952.12|23073.44|22953.44|23071.59|22951.59|10
1634685460000|2021-10-19 23:17:40|23071.02|22951.02|23070.03|22950.03|23071.19|22951.19|23068.76|22948.76|10
1634685470000|2021-10-19 23:17:50|23069.51|22949.51|23069.1|22949.1|23070.55|22950.55|23068.36|22948.36|10
1634685480000|2021-10-19 23:18:00|23069.07|22949.07|23065.84|22945.84|23069.81|22949.81|23065.84|22945.84|10
1634685490000|2021-10-19 23:18:10|23065.35|22945.35|23064.7|22944.7|23065.73|22945.73|23063.99|22943.99|10
1634685500000|2021-10-19 23:18:20|23065.28|22945.28|23064.84|22944.84|23065.28|22945.28|23063.26|22943.26|10
1634685510000|2021-10-19 23:18:30|23064.89|22944.89|23068.95|22948.95|23069.12|22949.12|23064.89|22944.89|10
1634685520000|2021-10-19 23:18:40|23068.37|22948.37|23068.46|22948.46|23068.84|22948.84|23067.58|22947.58|10
1634685530000|2021-10-19 23:18:50|23068.7|22948.7|23068.78|22948.78|23069.8|22949.8|23068.7|22948.7|9
1634685540000|2021-10-19 23:19:00|23068.68|22948.68|23071.08|22951.08|23071.15|22951.15|23068.68|22948.68|10
1634685550000|2021-10-19 23:19:10|23071.36|22951.36|23071.89|22951.89|23071.97|22951.97|23071.13|22951.13|10
1634685560000|2021-10-19 23:19:20|23071.64|22951.64|23070.24|22950.24|23071.64|22951.64|23070.01|22950.01|10
1634685570000|2021-10-19 23:19:30|23070.72|22950.72|23070.22|22950.22|23070.72|22950.72|23070|22950|9
1634685580000|2021-10-19 23:19:40|23070.19|22950.19|23071|22951|23071|22951|23070.19|22950.19|10
1634685590000|2021-10-19 23:19:50|23071.87|22951.87|23075|22955|23075.01|22955.01|23071.87|22951.87|9
1634685600000|2021-10-19 23:20:00|23075.67|22955.67|23074.05|22954.05|23076.09|22956.09|23074.05|22954.05|9
1634685610000|2021-10-19 23:20:10|23073.63|22953.63|23072.67|22952.67|23074.3|22954.3|23072.67|22952.67|9
1634685620000|2021-10-19 23:20:20|23072.91|22952.91|23072.58|22952.58|23073.35|22953.35|23072.35|22952.35|10
1634685630000|2021-10-19 23:20:30|23073.83|22953.83|23072.98|22952.98|23073.83|22953.83|23072.66|22952.66|10
1634685640000|2021-10-19 23:20:40|23073.97|22953.97|23074.52|22954.52|23075.65|22955.65|23073.97|22953.97|10
1634685650000|2021-10-19 23:20:50|23074.62|22954.62|23071.94|22951.94|23074.84|22954.84|23071.94|22951.94|10
1634685660000|2021-10-19 23:21:00|23072.15|22952.15|23074.24|22954.24|23074.24|22954.24|23072.15|22952.15|9
1634685670000|2021-10-19 23:21:10|23074.34|22954.34|23076.46|22956.46|23076.55|22956.55|23074.01|22954.01|10
1634685680000|2021-10-19 23:21:20|23077.44|22957.44|23077.81|22957.81|23077.98|22957.98|23076.75|22956.75|10
1634685690000|2021-10-19 23:21:30|23077.38|22957.38|23078.32|22958.32|23078.44|22958.44|23076.7|22956.7|10
1634685700000|2021-10-19 23:21:40|23078.39|22958.39|23077.47|22957.47|23078.48|22958.48|23077.34|22957.34|10
1634685710000|2021-10-19 23:21:50|23077.44|22957.44|23077.72|22957.72|23077.77|22957.77|23077.42|22957.42|9
1634685720000|2021-10-19 23:22:00|23077.44|22957.44|23076.46|22956.46|23077.44|22957.44|23076.46|22956.46|9
1634685730000|2021-10-19 23:22:10|23076.14|22956.14|23076.82|22956.82|23077.5|22957.5|23076.14|22956.14|10
1634685740000|2021-10-19 23:22:20|23077.26|22957.26|23076.54|22956.54|23077.59|22957.59|23076.54|22956.54|9
1634685750000|2021-10-19 23:22:30|23077.74|22957.74|23078.31|22958.31|23078.31|22958.31|23077.74|22957.74|8
1634685760000|2021-10-19 23:22:40|23078.33|22958.33|23082.02|22962.02|23082.02|22962.02|23078.06|22958.06|10
1634685770000|2021-10-19 23:22:50|23081.71|22961.71|23083.36|22963.36|23083.52|22963.52|23081.71|22961.71|10
1634685780000|2021-10-19 23:23:00|23082.83|22962.83|23082.97|22962.97|23084.65|22964.65|23080.96|22960.96|10
1634685790000|2021-10-19 23:23:10|23082.9|22962.9|23082.48|22962.48|23083.44|22963.44|23082.15|22962.15|10
1634685800000|2021-10-19 23:23:20|23082.76|22962.76|23081.44|22961.44|23083.02|22963.02|23081.44|22961.44|10
1634685810000|2021-10-19 23:23:30|23081.53|22961.53|23075.36|22955.36|23081.53|22961.53|23075.36|22955.36|10
1634685820000|2021-10-19 23:23:40|23075.37|22955.37|23077.63|22957.63|23077.63|22957.63|23073.88|22953.88|10
1634685830000|2021-10-19 23:23:50|23077.52|22957.52|23079.68|22959.68|23079.68|22959.68|23077.2|22957.2|10
1634685840000|2021-10-19 23:24:00|23079.39|22959.39|23077.02|22957.02|23079.81|22959.81|23077.02|22957.02|10
1634685850000|2021-10-19 23:24:10|23077.23|22957.23|23074.33|22954.33|23077.24|22957.24|23074.33|22954.33|10
1634685860000|2021-10-19 23:24:20|23073.53|22953.53|23075.24|22955.24|23075.24|22955.24|23073.42|22953.42|10
1634685870000|2021-10-19 23:24:30|23075.19|22955.19|23075.3|22955.3|23075.69|22955.69|23074.96|22954.96|10
1634685880000|2021-10-19 23:24:40|23075.28|22955.28|23077.87|22957.87|23078.82|22958.82|23075.02|22955.02|10
1634685890000|2021-10-19 23:24:50|23077.85|22957.85|23078.1|22958.1|23078.1|22958.1|23076.6|22956.6|10
1634685900000|2021-10-19 23:25:00|23077.25|22957.25|23077.86|22957.86|23079|22959|23077.25|22957.25|10
1634685910000|2021-10-19 23:25:10|23078.21|22958.21|23077.65|22957.65|23078.21|22958.21|23076.05|22956.05|10
1634685920000|2021-10-19 23:25:20|23077.77|22957.77|23076.42|22956.42|23077.81|22957.81|23076.27|22956.27|10
1634685930000|2021-10-19 23:25:30|23076.47|22956.47|23077.17|22957.17|23077.2|22957.2|23076.21|22956.21|10
1634685940000|2021-10-19 23:25:40|23077.05|22957.05|23076.02|22956.02|23077.42|22957.42|23075.21|22955.21|10
1634685950000|2021-10-19 23:25:50|23075.66|22955.66|23076.25|22956.25|23077.11|22957.11|23075.66|22955.66|10
1634685960000|2021-10-19 23:26:00|23076.35|22956.35|23077.05|22957.05|23077.38|22957.38|23076.28|22956.28|10
1634685970000|2021-10-19 23:26:10|23076.4|22956.4|23076.54|22956.54|23077.18|22957.18|23075.78|22955.78|9
1634685980000|2021-10-19 23:26:20|23077.26|22957.26|23077|22957|23077.26|22957.26|23076.04|22956.04|8
1634685990000|2021-10-19 23:26:30|23076.63|22956.63|23078.61|22958.61|23079.47|22959.47|23075.64|22955.64|10
1634686000000|2021-10-19 23:26:40|23078.79|22958.79|23083.26|22963.26|23083.85|22963.85|23078.79|22958.79|10
1634686010000|2021-10-19 23:26:50|23083.02|22963.02|23086.35|22966.35|23086.35|22966.35|23083.02|22963.02|10
1634686020000|2021-10-19 23:27:00|23086.33|22966.33|23091.01|22971.01|23091.21|22971.21|23086.14|22966.14|10
1634686030000|2021-10-19 23:27:10|23091.28|22971.28|23092.04|22972.04|23092.24|22972.24|23091.1|22971.1|10
1634686040000|2021-10-19 23:27:20|23092.25|22972.25|23098.98|22978.98|23098.98|22978.98|23092.08|22972.08|10
1634686050000|2021-10-19 23:27:30|23100|22980|23100.52|22980.52|23100.77|22980.77|23099.84|22979.84|10
1634686060000|2021-10-19 23:27:40|23100.9|22980.9|23100.48|22980.48|23101.23|22981.23|23098.84|22978.84|10
1634686070000|2021-10-19 23:27:50|23100.58|22980.58|23099.53|22979.53|23101.14|22981.14|23098.6|22978.6|10
1634686080000|2021-10-19 23:28:00|23099.56|22979.56|23097.71|22977.71|23099.56|22979.56|23097.71|22977.71|9
1634686090000|2021-10-19 23:28:10|23098.16|22978.16|23100.56|22980.56|23100.57|22980.57|23098.16|22978.16|9
1634686100000|2021-10-19 23:28:20|23100.61|22980.61|23099.33|22979.33|23100.72|22980.72|23098.89|22978.89|9
1634686110000|2021-10-19 23:28:30|23098.65|22978.65|23100.58|22980.58|23100.76|22980.76|23098.42|22978.42|10
1634686120000|2021-10-19 23:28:40|23100.68|22980.68|23100.88|22980.88|23101.07|22981.07|23100|22980|10
1634686130000|2021-10-19 23:28:50|23100.47|22980.47|23101.06|22981.06|23102.22|22982.22|23100.47|22980.47|10
1634686140000|2021-10-19 23:29:00|23100.92|22980.92|23099.49|22979.49|23100.92|22980.92|23098.84|22978.84|10
1634686150000|2021-10-19 23:29:10|23100.04|22980.04|23099.12|22979.12|23100.04|22980.04|23098.87|22978.87|10
1634686160000|2021-10-19 23:29:20|23099.23|22979.23|23091.34|22971.34|23099.4|22979.4|23091.34|22971.34|10
1634686170000|2021-10-19 23:29:30|23090.21|22970.21|23089.5|22969.5|23090.55|22970.55|23089.03|22969.03|10
1634686180000|2021-10-19 23:29:40|23087.51|22967.51|23089.4|22969.4|23089.62|22969.62|23087.51|22967.51|10
1634686190000|2021-10-19 23:29:50|23089.04|22969.04|23088.71|22968.71|23089.04|22969.04|23088.32|22968.32|10
1634686200000|2021-10-19 23:30:00|23090.15|22970.15|23088.02|22968.02|23090.15|22970.15|23087.86|22967.86|10
1634686210000|2021-10-19 23:30:10|23088.49|22968.49|23086.79|22966.79|23088.49|22968.49|23086.79|22966.79|10
1634686220000|2021-10-19 23:30:20|23086.95|22966.95|23087.64|22967.64|23087.64|22967.64|23086.4|22966.4|10
1634686230000|2021-10-19 23:30:30|23087.53|22967.53|23091.1|22971.1|23091.1|22971.1|23087.53|22967.53|10
1634686240000|2021-10-19 23:30:40|23091.19|22971.19|23093.02|22973.02|23093.02|22973.02|23091.19|22971.19|10
1634686250000|2021-10-19 23:30:50|23093.56|22973.56|23094.56|22974.56|23095.41|22975.41|23093.56|22973.56|10
1634686260000|2021-10-19 23:31:00|23095.24|22975.24|23095.85|22975.85|23095.85|22975.85|23094.97|22974.97|10
1634686270000|2021-10-19 23:31:10|23095.84|22975.84|23097.13|22977.13|23097.13|22977.13|23095.58|22975.58|10
1634686280000|2021-10-19 23:31:20|23097|22977|23095.45|22975.45|23097.6|22977.6|23095.45|22975.45|9
1634686290000|2021-10-19 23:31:30|23094.77|22974.77|23095.07|22975.07|23095.16|22975.16|23094.26|22974.26|9
1634686300000|2021-10-19 23:31:40|23094.87|22974.87|23095.23|22975.23|23096.74|22976.74|23094.69|22974.69|10
1634686310000|2021-10-19 23:31:50|23095.84|22975.84|23095.62|22975.62|23096.2|22976.2|23095.62|22975.62|9
1634686320000|2021-10-19 23:32:00|23095.67|22975.67|23099.49|22979.49|23099.49|22979.49|23095.67|22975.67|10
1634686330000|2021-10-19 23:32:10|23101.33|22981.33|23097.58|22977.58|23101.33|22981.33|23097.58|22977.58|9
1634686340000|2021-10-19 23:32:20|23097.79|22977.79|23097.06|22977.06|23098.13|22978.13|23097.06|22977.06|10
1634686350000|2021-10-19 23:32:30|23097.49|22977.49|23098.26|22978.26|23098.36|22978.36|23097.13|22977.13|10
1634686360000|2021-10-19 23:32:40|23096.81|22976.81|23098.21|22978.21|23098.34|22978.34|23096.77|22976.77|10
1634686370000|2021-10-19 23:32:50|23098.62|22978.62|23097.69|22977.69|23098.94|22978.94|23097.34|22977.34|10
1634686380000|2021-10-19 23:33:00|23098.09|22978.09|23096.98|22976.98|23098.09|22978.09|23095.78|22975.78|10
1634686390000|2021-10-19 23:33:10|23096.73|22976.73|23100.04|22980.04|23100.53|22980.53|23096.73|22976.73|10
1634686400000|2021-10-19 23:33:20|23100.95|22980.95|23097.3|22977.3|23100.95|22980.95|23097.3|22977.3|10
1634686410000|2021-10-19 23:33:30|23097.61|22977.61|23097.56|22977.56|23099.49|22979.49|23096.98|22976.98|10
1634686420000|2021-10-19 23:33:40|23097.02|22977.02|23092.8|22972.8|23097.68|22977.68|23092.8|22972.8|9
1634686430000|2021-10-19 23:33:50|23092.67|22972.67|23092.25|22972.25|23093.08|22973.08|23091.07|22971.07|10
1634686440000|2021-10-19 23:34:00|23092.03|22972.03|23088.92|22968.92|23092.18|22972.18|23088.81|22968.81|10
1634686450000|2021-10-19 23:34:10|23089.07|22969.07|23086.77|22966.77|23090.66|22970.66|23086.21|22966.21|10
1634686460000|2021-10-19 23:34:20|23085.87|22965.87|23080.27|22960.27|23085.98|22965.98|23080.27|22960.27|10
1634686470000|2021-10-19 23:34:30|23080.15|22960.15|23077.27|22957.27|23080.78|22960.78|23077.13|22957.13|10
1634686480000|2021-10-19 23:34:40|23076.99|22956.99|23077.45|22957.45|23077.45|22957.45|23074.91|22954.91|10
1634686490000|2021-10-19 23:34:50|23077.97|22957.97|23079.09|22959.09|23080.58|22960.58|23077.97|22957.97|10
1634686500000|2021-10-19 23:35:00|23078.7|22958.7|23080.04|22960.04|23080.04|22960.04|23077.57|22957.57|10
1634686510000|2021-10-19 23:35:10|23079.85|22959.85|23081.09|22961.09|23081.43|22961.43|23078.58|22958.58|10
1634686520000|2021-10-19 23:35:20|23081.61|22961.61|23082.57|22962.57|23082.89|22962.89|23081.61|22961.61|9
1634686530000|2021-10-19 23:35:30|23082.39|22962.39|23083.29|22963.29|23083.71|22963.71|23082.39|22962.39|10
1634686540000|2021-10-19 23:35:40|23083.14|22963.14|23088.6|22968.6|23088.6|22968.6|23082.75|22962.75|10
1634686550000|2021-10-19 23:35:50|23088.82|22968.82|23093.94|22973.94|23095.41|22975.41|23088.82|22968.82|10
1634686560000|2021-10-19 23:36:00|23093.65|22973.65|23099.17|22979.17|23099.17|22979.17|23092.74|22972.74|10
1634686570000|2021-10-19 23:36:10|23097.51|22977.51|23095.89|22975.89|23097.79|22977.79|23095.89|22975.89|10
1634686580000|2021-10-19 23:36:20|23096.02|22976.02|23096.18|22976.18|23096.59|22976.59|23093.33|22973.33|10
1634686590000|2021-10-19 23:36:30|23096.13|22976.13|23098.45|22978.45|23101.14|22981.14|23095.85|22975.85|10
1634686600000|2021-10-19 23:36:40|23098.66|22978.66|23098.47|22978.47|23099.95|22979.95|23098.47|22978.47|9
1634686610000|2021-10-19 23:36:50|23099.64|22979.64|23097.76|22977.76|23099.64|22979.64|23097.71|22977.71|8
1634686620000|2021-10-19 23:37:00|23097.32|22977.32|23096.44|22976.44|23097.94|22977.94|23096.44|22976.44|10
1634686630000|2021-10-19 23:37:10|23094.87|22974.87|23095.36|22975.36|23095.61|22975.61|23092.52|22972.52|10
1634686640000|2021-10-19 23:37:20|23098.06|22978.06|23094.76|22974.76|23098.06|22978.06|23094.76|22974.76|10
1634686650000|2021-10-19 23:37:30|23095.32|22975.32|23089.25|22969.25|23095.32|22975.32|23089.25|22969.25|10
1634686660000|2021-10-19 23:37:40|23089.51|22969.51|23089.83|22969.83|23090.65|22970.65|23089.51|22969.51|10
1634686670000|2021-10-19 23:37:50|23089.71|22969.71|23086.37|22966.37|23090.02|22970.02|23086.24|22966.24|10
1634686680000|2021-10-19 23:38:00|23086.18|22966.18|23085.1|22965.1|23086.18|22966.18|23084|22964|10
1634686690000|2021-10-19 23:38:10|23085.34|22965.34|23084.65|22964.65|23085.42|22965.42|23083.56|22963.56|10
1634686700000|2021-10-19 23:38:20|23084.66|22964.66|23086.96|22966.96|23087.49|22967.49|23084.66|22964.66|10
1634686710000|2021-10-19 23:38:30|23086.92|22966.92|23085.26|22965.26|23087.52|22967.52|23085.26|22965.26|10
1634686720000|2021-10-19 23:38:40|23085.24|22965.24|23087.07|22967.07|23087.19|22967.19|23084.84|22964.84|10
1634686730000|2021-10-19 23:38:50|23086.62|22966.62|23085.8|22965.8|23088.73|22968.73|23083.45|22963.45|10
1634686740000|2021-10-19 23:39:00|23085.05|22965.05|23082.53|22962.53|23087.08|22967.08|23082.53|22962.53|10
1634686750000|2021-10-19 23:39:10|23081.21|22961.21|23083.12|22963.12|23083.12|22963.12|23080.06|22960.06|10
1634686760000|2021-10-19 23:39:20|23083.48|22963.48|23088.38|22968.38|23089.2|22969.2|23083.48|22963.48|10
1634686770000|2021-10-19 23:39:30|23088.37|22968.37|23080.74|22960.74|23089.36|22969.36|23080.74|22960.74|10
1634686780000|2021-10-19 23:39:40|23078.94|22958.94|23083.18|22963.18|23083.18|22963.18|23078.94|22958.94|10
1634686790000|2021-10-19 23:39:50|23083.3|22963.3|23086.23|22966.23|23086.23|22966.23|23083.3|22963.3|10
1634686800000|2021-10-19 23:40:00|23087.07|22967.07|23090.52|22970.52|23090.52|22970.52|23087.05|22967.05|10
1634686810000|2021-10-19 23:40:10|23091.27|22971.27|23091.57|22971.57|23091.82|22971.82|23089.3|22969.3|10
1634686820000|2021-10-19 23:40:20|23091.66|22971.66|23094.28|22974.28|23094.28|22974.28|23091.38|22971.38|10
1634686830000|2021-10-19 23:40:30|23095.22|22975.22|23093.57|22973.57|23095.31|22975.31|23093.57|22973.57|10
1634686840000|2021-10-19 23:40:40|23091.39|22971.39|23095.16|22975.16|23095.16|22975.16|23091.39|22971.39|10
1634686850000|2021-10-19 23:40:50|23094.77|22974.77|23095.52|22975.52|23096.73|22976.73|23094.77|22974.77|10
1634686860000|2021-10-19 23:41:00|23095.43|22975.43|23095.21|22975.21|23096.06|22976.06|23095.19|22975.19|9
1634686870000|2021-10-19 23:41:10|23095.57|22975.57|23094.66|22974.66|23095.57|22975.57|23092.9|22972.9|10
1634686880000|2021-10-19 23:41:20|23097.02|22977.02|23100.37|22980.37|23100.56|22980.56|23094.64|22974.64|10
1634686890000|2021-10-19 23:41:30|23101.45|22981.45|23099.52|22979.52|23102.16|22982.16|23099.52|22979.52|10
1634686900000|2021-10-19 23:41:40|23101.45|22981.45|23100.83|22980.83|23101.91|22981.91|23100.21|22980.21|10
1634686910000|2021-10-19 23:41:50|23101.1|22981.1|23102.79|22982.79|23104.11|22984.11|23101.1|22981.1|10
1634686920000|2021-10-19 23:42:00|23102.56|22982.56|23103.33|22983.33|23103.53|22983.53|23101.94|22981.94|10
1634686930000|2021-10-19 23:42:10|23102.01|22982.01|23105.79|22985.79|23106.3|22986.3|23102.01|22982.01|10
1634686940000|2021-10-19 23:42:20|23106.56|22986.56|23109.62|22989.62|23109.62|22989.62|23106.36|22986.36|10
1634686950000|2021-10-19 23:42:30|23109.07|22989.07|23112.43|22992.43|23112.43|22992.43|23108.7|22988.7|10
1634686960000|2021-10-19 23:42:40|23112.23|22992.23|23111.51|22991.51|23112.23|22992.23|23110.85|22990.85|10
1634686970000|2021-10-19 23:42:50|23111.05|22991.05|23112.16|22992.16|23112.75|22992.75|23111.05|22991.05|10
1634686980000|2021-10-19 23:43:00|23112.42|22992.42|23114.66|22994.66|23114.89|22994.89|23112.42|22992.42|10
1634686990000|2021-10-19 23:43:10|23114.55|22994.55|23116.18|22996.18|23116.37|22996.37|23113.92|22993.92|10
1634687000000|2021-10-19 23:43:20|23116.21|22996.21|23117.27|22997.27|23117.58|22997.58|23116.21|22996.21|10
1634687010000|2021-10-19 23:43:30|23116.92|22996.92|23117.53|22997.53|23118.43|22998.43|23116.5|22996.5|8
1634687020000|2021-10-19 23:43:40|23118.51|22998.51|23118.58|22998.58|23118.58|22998.58|23117.62|22997.62|10
1634687030000|2021-10-19 23:43:50|23118.14|22998.14|23117.84|22997.84|23119.94|22999.94|23117.84|22997.84|9
1634687040000|2021-10-19 23:44:00|23117.9|22997.9|23119.36|22999.36|23119.36|22999.36|23117.66|22997.66|10
1634687050000|2021-10-19 23:44:10|23118.09|22998.09|23124.99|23004.99|23125.55|23005.55|23118.09|22998.09|10
1634687060000|2021-10-19 23:44:20|23125.18|23005.18|23125.81|23005.81|23126.57|23006.57|23124.85|23004.85|10
1634687070000|2021-10-19 23:44:30|23126.37|23006.37|23126.14|23006.14|23126.61|23006.61|23125.84|23005.84|10
1634687080000|2021-10-19 23:44:40|23126.18|23006.18|23122.26|23002.26|23126.5|23006.5|23122.18|23002.18|10
1634687090000|2021-10-19 23:44:50|23122|23002|23121|23001|23123.07|23003.07|23120.85|23000.85|10
1634687100000|2021-10-19 23:45:00|23120.55|23000.55|23119.36|22999.36|23121.05|23001.05|23119.14|22999.14|10
1634687110000|2021-10-19 23:45:10|23119.67|22999.67|23116.69|22996.69|23120.52|23000.52|23116.69|22996.69|9
1634687120000|2021-10-19 23:45:20|23116.15|22996.15|23117.47|22997.47|23117.63|22997.63|23116.15|22996.15|9
1634687130000|2021-10-19 23:45:30|23117.16|22997.16|23115.97|22995.97|23118.47|22998.47|23115.97|22995.97|10
1634687140000|2021-10-19 23:45:40|23116.9|22996.9|23106.08|22986.08|23116.9|22996.9|23106.08|22986.08|10
1634687150000|2021-10-19 23:45:50|23104.81|22984.81|23095.3|22975.3|23104.81|22984.81|23094.24|22974.24|10
1634687160000|2021-10-19 23:46:00|23096.43|22976.43|23103.84|22983.84|23103.84|22983.84|23096.21|22976.21|10
1634687170000|2021-10-19 23:46:10|23103.39|22983.39|23105.45|22985.45|23106.26|22986.26|23103.39|22983.39|10
1634687180000|2021-10-19 23:46:20|23104.78|22984.78|23111.51|22991.51|23111.51|22991.51|23104.61|22984.61|10
1634687190000|2021-10-19 23:46:30|23111.8|22991.8|23107.86|22987.86|23111.8|22991.8|23107.86|22987.86|10
1634687200000|2021-10-19 23:46:40|23107.58|22987.58|23104.62|22984.62|23107.58|22987.58|23104.62|22984.62|10
1634687210000|2021-10-19 23:46:50|23104.63|22984.63|23105.68|22985.68|23106.01|22986.01|23104.63|22984.63|10
1634687220000|2021-10-19 23:47:00|23108.69|22988.69|23106.72|22986.72|23110.41|22990.41|23106.72|22986.72|10
1634687230000|2021-10-19 23:47:10|23106.51|22986.51|23108.37|22988.37|23108.76|22988.76|23106.51|22986.51|9
1634687240000|2021-10-19 23:47:20|23108.66|22988.66|23109.28|22989.28|23109.28|22989.28|23107.33|22987.33|10
1634687250000|2021-10-19 23:47:30|23110.39|22990.39|23113.93|22993.93|23113.93|22993.93|23109.86|22989.86|10
1634687260000|2021-10-19 23:47:40|23114.31|22994.31|23116.87|22996.87|23117.79|22997.79|23114.29|22994.29|10
1634687270000|2021-10-19 23:47:50|23116.33|22996.33|23115.88|22995.88|23116.49|22996.49|23115.83|22995.83|10
1634687280000|2021-10-19 23:48:00|23116.26|22996.26|23115.08|22995.08|23116.26|22996.26|23113.42|22993.42|10
1634687290000|2021-10-19 23:48:10|23114.86|22994.86|23120.45|23000.45|23120.45|23000.45|23114.41|22994.41|10
1634687300000|2021-10-19 23:48:20|23122.66|23002.66|23123.23|23003.23|23123.3|23003.3|23122.13|23002.13|10
1634687310000|2021-10-19 23:48:30|23122.93|23002.93|23122.45|23002.45|23123.01|23003.01|23122.05|23002.05|9
1634687320000|2021-10-19 23:48:40|23121.78|23001.78|23123.95|23003.95|23123.95|23003.95|23121.52|23001.52|10
1634687330000|2021-10-19 23:48:50|23123.22|23003.22|23121.5|23001.5|23123.79|23003.79|23121.5|23001.5|9
1634687340000|2021-10-19 23:49:00|23121|23001|23125.23|23005.23|23125.23|23005.23|23121|23001|10
1634687350000|2021-10-19 23:49:10|23124.89|23004.89|23124.67|23004.67|23125.34|23005.34|23124.5|23004.5|10
1634687360000|2021-10-19 23:49:20|23124.51|23004.51|23135.16|23015.16|23135.16|23015.16|23124.51|23004.51|10
1634687370000|2021-10-19 23:49:30|23135.77|23015.77|23137.95|23017.95|23138.66|23018.66|23135.03|23015.03|10
1634687380000|2021-10-19 23:49:40|23137.23|23017.23|23135.63|23015.63|23137.53|23017.53|23134.49|23014.49|10
1634687390000|2021-10-19 23:49:50|23134.02|23014.02|23130.85|23010.85|23134.02|23014.02|23130.85|23010.85|10
1634687400000|2021-10-19 23:50:00|23131.46|23011.46|23131.17|23011.17|23133.29|23013.29|23131.09|23011.09|10
1634687410000|2021-10-19 23:50:10|23131.61|23011.61|23128.9|23008.9|23131.61|23011.61|23128.26|23008.26|10
1634687420000|2021-10-19 23:50:20|23127.59|23007.59|23126.63|23006.63|23127.59|23007.59|23126.23|23006.23|10
1634687430000|2021-10-19 23:50:30|23126.85|23006.85|23125.89|23005.89|23127.7|23007.7|23125.89|23005.89|10
1634687440000|2021-10-19 23:50:40|23126.04|23006.04|23128.19|23008.19|23129.11|23009.11|23125.79|23005.79|10
1634687450000|2021-10-19 23:50:50|23127.32|23007.32|23125.78|23005.78|23127.32|23007.32|23125.78|23005.78|10
1634687460000|2021-10-19 23:51:00|23125.54|23005.54|23125.6|23005.6|23125.83|23005.83|23125.39|23005.39|10
1634687470000|2021-10-19 23:51:10|23125.22|23005.22|23124.86|23004.86|23126.41|23006.41|23124.86|23004.86|10
1634687480000|2021-10-19 23:51:20|23124.8|23004.8|23121.43|23001.43|23124.8|23004.8|23121.43|23001.43|9
1634687490000|2021-10-19 23:51:30|23121.42|23001.42|23121.64|23001.64|23121.73|23001.73|23120.81|23000.81|10
1634687500000|2021-10-19 23:51:40|23120.98|23000.98|23118.12|22998.12|23121.16|23001.16|23118.12|22998.12|10
1634687510000|2021-10-19 23:51:50|23117.59|22997.59|23113.38|22993.38|23118.53|22998.53|23113.28|22993.28|10
1634687520000|2021-10-19 23:52:00|23113.58|22993.58|23113.88|22993.88|23115.31|22995.31|23113.58|22993.58|10
1634687530000|2021-10-19 23:52:10|23113.26|22993.26|23111.37|22991.37|23113.26|22993.26|23111.37|22991.37|10
1634687540000|2021-10-19 23:52:20|23111.22|22991.22|23109.26|22989.26|23113.38|22993.38|23109.26|22989.26|9
1634687550000|2021-10-19 23:52:30|23107.05|22987.05|23100.41|22980.41|23107.05|22987.05|23099.34|22979.34|10
1634687560000|2021-10-19 23:52:40|23101.65|22981.65|23102.68|22982.68|23102.89|22982.89|23099.84|22979.84|10
1634687570000|2021-10-19 23:52:50|23102.35|22982.35|23105.78|22985.78|23105.91|22985.91|23102.01|22982.01|10
1634687580000|2021-10-19 23:53:00|23105.82|22985.82|23104.05|22984.05|23106.48|22986.48|23104.05|22984.05|10
1634687590000|2021-10-19 23:53:10|23103.32|22983.32|23099.15|22979.15|23103.32|22983.32|23098.34|22978.34|10
1634687600000|2021-10-19 23:53:20|23100.03|22980.03|23096.16|22976.16|23100.03|22980.03|23096.16|22976.16|10
1634687610000|2021-10-19 23:53:30|23095.43|22975.43|23098.77|22978.77|23099.23|22979.23|23095.06|22975.06|10
1634687620000|2021-10-19 23:53:40|23097.11|22977.11|23094.93|22974.93|23097.16|22977.16|23094.3|22974.3|10
1634687630000|2021-10-19 23:53:50|23096.7|22976.7|23096.73|22976.73|23097.37|22977.37|23096.16|22976.16|10
1634687640000|2021-10-19 23:54:00|23097.57|22977.57|23098.82|22978.82|23099.44|22979.44|23096.01|22976.01|10
1634687650000|2021-10-19 23:54:10|23098.16|22978.16|23097.64|22977.64|23098.16|22978.16|23096.76|22976.76|10
1634687660000|2021-10-19 23:54:20|23097.48|22977.48|23098.39|22978.39|23098.87|22978.87|23097.3|22977.3|9
1634687670000|2021-10-19 23:54:30|23098.4|22978.4|23100.77|22980.77|23100.78|22980.78|23098.12|22978.12|9
1634687680000|2021-10-19 23:54:40|23100.21|22980.21|23102.04|22982.04|23102.38|22982.38|23099.7|22979.7|10
1634687690000|2021-10-19 23:54:50|23102.5|22982.5|23101.99|22981.99|23102.79|22982.79|23101.43|22981.43|10
1634687700000|2021-10-19 23:55:00|23102.26|22982.26|23103.57|22983.57|23104.09|22984.09|23101.85|22981.85|10
1634687710000|2021-10-19 23:55:10|23103.76|22983.76|23107.15|22987.15|23107.48|22987.48|23103.76|22983.76|9
1634687720000|2021-10-19 23:55:20|23106.53|22986.53|23106.61|22986.61|23106.61|22986.61|23105.8|22985.8|9
1634687730000|2021-10-19 23:55:30|23106.87|22986.87|23104.07|22984.07|23106.87|22986.87|23104.07|22984.07|10
1634687740000|2021-10-19 23:55:40|23104.39|22984.39|23105.59|22985.59|23105.59|22985.59|23103.58|22983.58|10
1634687750000|2021-10-19 23:55:50|23105.22|22985.22|23106.72|22986.72|23106.86|22986.86|23105.22|22985.22|10
1634687760000|2021-10-19 23:56:00|23106.43|22986.43|23105.53|22985.53|23106.84|22986.84|23105.53|22985.53|9
1634687770000|2021-10-19 23:56:10|23105.26|22985.26|23108.19|22988.19|23108.19|22988.19|23105.12|22985.12|10
1634687780000|2021-10-19 23:56:20|23108.77|22988.77|23107.98|22987.98|23111.12|22991.12|23107.98|22987.98|10
1634687790000|2021-10-19 23:56:30|23106.69|22986.69|23107.03|22987.03|23107.53|22987.53|23106.12|22986.12|10
1634687800000|2021-10-19 23:56:40|23107.22|22987.22|23104|22984|23107.22|22987.22|23104|22984|10
1634687810000|2021-10-19 23:56:50|23103.41|22983.41|23097.68|22977.68|23103.75|22983.75|23097.68|22977.68|10
1634687820000|2021-10-19 23:57:00|23098.17|22978.17|23096.59|22976.59|23098.62|22978.62|23096.59|22976.59|9
1634687830000|2021-10-19 23:57:10|23096.6|22976.6|23095.73|22975.73|23097.95|22977.95|23095.72|22975.72|10
1634687840000|2021-10-19 23:57:20|23094.99|22974.99|23095.73|22975.73|23095.73|22975.73|23094.43|22974.43|10
1634687850000|2021-10-19 23:57:30|23095.39|22975.39|23092.7|22972.7|23095.39|22975.39|23092.7|22972.7|9
1634687860000|2021-10-19 23:57:40|23092.43|22972.43|23093.87|22973.87|23093.87|22973.87|23092.26|22972.26|10
1634687870000|2021-10-19 23:57:50|23094.52|22974.52|23100.14|22980.14|23100.14|22980.14|23094.52|22974.52|10
1634687880000|2021-10-19 23:58:00|23100.23|22980.23|23103.33|22983.33|23103.52|22983.52|23100.23|22980.23|9
1634687890000|2021-10-19 23:58:10|23102.81|22982.81|23102.93|22982.93|23104.68|22984.68|23102.81|22982.81|10
1634687900000|2021-10-19 23:58:20|23102.79|22982.79|23102.27|22982.27|23102.82|22982.82|23102.07|22982.07|9
1634687910000|2021-10-19 23:58:30|23102.93|22982.93|23103.58|22983.58|23103.88|22983.88|23102.1|22982.1|10
1634687920000|2021-10-19 23:58:40|23103.7|22983.7|23104.05|22984.05|23104.38|22984.38|23103.35|22983.35|10
1634687930000|2021-10-19 23:58:50|23105.22|22985.22|23106|22986|23106.13|22986.13|23105.22|22985.22|8
1634687940000|2021-10-19 23:59:00|23105.91|22985.91|23105.69|22985.69|23106.53|22986.53|23105.69|22985.69|9
1634687950000|2021-10-19 23:59:10|23105.65|22985.65|23104.89|22984.89|23107.29|22987.29|23104.65|22984.65|10
1634687960000|2021-10-19 23:59:20|23105.03|22985.03|23106.04|22986.04|23106.25|22986.25|23105.03|22985.03|10
1634687970000|2021-10-19 23:59:30|23105.79|22985.79|23103.1|22983.1|23105.79|22985.79|23102.99|22982.99|10
1634687980000|2021-10-19 23:59:40|23103.03|22983.03|23098.04|22978.04|23103.14|22983.14|23098.04|22978.04|10
1634687990000|2021-10-19 23:59:50|23097.23|22977.23|23099.9|22979.9|23100.38|22980.38|23096.71|22976.71|10
1634688000000|2021-10-20 00:00:00|23099.25|22979.25|23101.19|22981.19|23101.19|22981.19|23099.06|22979.06|10
1634688010000|2021-10-20 00:00:10|23101.79|22981.79|23108.08|22988.08|23108.08|22988.08|23100.94|22980.94|10
1634688020000|2021-10-20 00:00:20|23111.58|22991.58|23113.23|22993.23|23113.4|22993.4|23111.43|22991.43|10
1634688030000|2021-10-20 00:00:30|23113.4|22993.4|23114.74|22994.74|23114.74|22994.74|23112.9|22992.9|10
1634688040000|2021-10-20 00:00:40|23115.25|22995.25|23116.47|22996.47|23116.47|22996.47|23112.05|22992.05|10
1634688050000|2021-10-20 00:00:50|23116.06|22996.06|23115.54|22995.54|23117.1|22997.1|23115.23|22995.23|10
1634688060000|2021-10-20 00:01:00|23115.97|22995.97|23120.09|23000.09|23120.09|23000.09|23115.97|22995.97|10
1634688070000|2021-10-20 00:01:10|23120.67|23000.67|23121.32|23001.32|23123.11|23003.11|23120.67|23000.67|9
1634688080000|2021-10-20 00:01:20|23120|23000|23117.7|22997.7|23120.27|23000.27|23117.7|22997.7|10
1634688090000|2021-10-20 00:01:30|23118.79|22998.79|23115.15|22995.15|23119.13|22999.13|23115.15|22995.15|10
1634688100000|2021-10-20 00:01:40|23115.29|22995.29|23120.29|23000.29|23121.46|23001.46|23115.27|22995.27|10
1634688110000|2021-10-20 00:01:50|23120.75|23000.75|23121.97|23001.97|23122.8|23002.8|23120.75|23000.75|10
1634688120000|2021-10-20 00:02:00|23122.09|23002.09|23116.79|22996.79|23122.09|23002.09|23116.79|22996.79|10
1634688130000|2021-10-20 00:02:10|23116.99|22996.99|23116.46|22996.46|23116.99|22996.99|23114.82|22994.82|10
1634688140000|2021-10-20 00:02:20|23116.18|22996.18|23114.38|22994.38|23116.51|22996.51|23114.05|22994.05|10
1634688150000|2021-10-20 00:02:30|23115.4|22995.4|23119.09|22999.09|23119.18|22999.18|23114.86|22994.86|10
1634688160000|2021-10-20 00:02:40|23118.99|22998.99|23124.45|23004.45|23124.52|23004.52|23118.64|22998.64|10
1634688170000|2021-10-20 00:02:50|23125.94|23005.94|23131.68|23011.68|23132.23|23012.23|23125.94|23005.94|10
1634688180000|2021-10-20 00:03:00|23130.5|23010.5|23132.76|23012.76|23133.61|23013.61|23130.44|23010.44|10
1634688190000|2021-10-20 00:03:10|23133.98|23013.98|23138.58|23018.58|23138.58|23018.58|23133.96|23013.96|10
1634688200000|2021-10-20 00:03:20|23135.7|23015.7|23137.04|23017.04|23138.28|23018.28|23135.7|23015.7|10
1634688210000|2021-10-20 00:03:30|23137.35|23017.35|23139.97|23019.97|23140.98|23020.98|23137.35|23017.35|10
1634688220000|2021-10-20 00:03:40|23140.39|23020.39|23128.96|23008.96|23140.59|23020.59|23128.96|23008.96|10
1634688230000|2021-10-20 00:03:50|23126.5|23006.5|23114.99|22994.99|23126.5|23006.5|23114.99|22994.99|10
1634688240000|2021-10-20 00:04:00|23114.14|22994.14|23114.74|22994.74|23115.57|22995.57|23114.14|22994.14|10
1634688250000|2021-10-20 00:04:10|23113.58|22993.58|23110.47|22990.47|23113.58|22993.58|23110.06|22990.06|10
1634688260000|2021-10-20 00:04:20|23111.65|22991.65|23112.44|22992.44|23112.44|22992.44|23110.36|22990.36|10
1634688270000|2021-10-20 00:04:30|23112.58|22992.58|23110.6|22990.6|23113.51|22993.51|23110.6|22990.6|10
1634688280000|2021-10-20 00:04:40|23108.76|22988.76|23103.14|22983.14|23108.76|22988.76|23103.14|22983.14|10
1634688290000|2021-10-20 00:04:50|23102.43|22982.43|23103.09|22983.09|23104.57|22984.57|23102.25|22982.25|10
1634688300000|2021-10-20 00:05:00|23103.5|22983.5|23101.65|22981.65|23103.84|22983.84|23101.4|22981.4|10
1634688310000|2021-10-20 00:05:10|23102.61|22982.61|23096.4|22976.4|23102.61|22982.61|23096.4|22976.4|10
1634688320000|2021-10-20 00:05:20|23094.97|22974.97|23092.52|22972.52|23094.97|22974.97|23092.18|22972.18|10
1634688330000|2021-10-20 00:05:30|23092.28|22972.28|23090.37|22970.37|23093.16|22973.16|23090.37|22970.37|10
1634688340000|2021-10-20 00:05:40|23090.49|22970.49|23086.53|22966.53|23091.22|22971.22|23086.33|22966.33|10
1634688350000|2021-10-20 00:05:50|23087.03|22967.03|23085.57|22965.57|23087.03|22967.03|23084.51|22964.51|10
1634688360000|2021-10-20 00:06:00|23085.8|22965.8|23088.77|22968.77|23088.82|22968.82|23084.33|22964.33|10
1634688370000|2021-10-20 00:06:10|23088.98|22968.98|23089.35|22969.35|23089.85|22969.85|23088.41|22968.41|10
1634688380000|2021-10-20 00:06:20|23089.09|22969.09|23084.55|22964.55|23089.09|22969.09|23084.55|22964.55|10
1634688390000|2021-10-20 00:06:30|23083.78|22963.78|23084.75|22964.75|23084.89|22964.89|23082.66|22962.66|10
1634688400000|2021-10-20 00:06:40|23085.9|22965.9|23086.45|22966.45|23087.06|22967.06|23084.24|22964.24|10
1634688410000|2021-10-20 00:06:50|23086.19|22966.19|23082.58|22962.58|23086.88|22966.88|23082.58|22962.58|10
1634688420000|2021-10-20 00:07:00|23082.27|22962.27|23082.41|22962.41|23084.07|22964.07|23082.27|22962.27|10
1634688430000|2021-10-20 00:07:10|23082.28|22962.28|23080.82|22960.82|23082.4|22962.4|23080.38|22960.38|10
1634688440000|2021-10-20 00:07:20|23080.21|22960.21|23083.29|22963.29|23083.57|22963.57|23079.07|22959.07|10
1634688450000|2021-10-20 00:07:30|23084.62|22964.62|23084.96|22964.96|23085.18|22965.18|23084.2|22964.2|10
1634688460000|2021-10-20 00:07:40|23084.71|22964.71|23085.66|22965.66|23085.68|22965.68|23084.33|22964.33|10
1634688470000|2021-10-20 00:07:50|23085.06|22965.06|23082.38|22962.38|23085.06|22965.06|23082.22|22962.22|10
1634688480000|2021-10-20 00:08:00|23081.75|22961.75|23080.35|22960.35|23081.75|22961.75|23078.71|22958.71|10
1634688490000|2021-10-20 00:08:10|23079.91|22959.91|23082.52|22962.52|23082.52|22962.52|23079.91|22959.91|10
1634688500000|2021-10-20 00:08:20|23082.3|22962.3|23080.29|22960.29|23082.3|22962.3|23080.11|22960.11|9
1634688510000|2021-10-20 00:08:30|23079.98|22959.98|23080.06|22960.06|23080.06|22960.06|23078.86|22958.86|10
1634688520000|2021-10-20 00:08:40|23081.28|22961.28|23081.93|22961.93|23082.97|22962.97|23081.08|22961.08|10
1634688530000|2021-10-20 00:08:50|23080.35|22960.35|23075.63|22955.63|23080.35|22960.35|23075.63|22955.63|10
1634688540000|2021-10-20 00:09:00|23075.33|22955.33|23071.67|22951.67|23075.33|22955.33|23070.56|22950.56|10
1634688550000|2021-10-20 00:09:10|23071.46|22951.46|23068.72|22948.72|23071.46|22951.46|23068.34|22948.34|10
1634688560000|2021-10-20 00:09:20|23069.38|22949.38|23069.58|22949.58|23070.88|22950.88|23069.07|22949.07|10
1634688570000|2021-10-20 00:09:30|23070.92|22950.92|23069.62|22949.62|23070.92|22950.92|23069.62|22949.62|10
1634688580000|2021-10-20 00:09:40|23069.89|22949.89|23069.31|22949.31|23069.89|22949.89|23067.61|22947.61|10
1634688590000|2021-10-20 00:09:50|23069.92|22949.92|23069.42|22949.42|23070.68|22950.68|23069.18|22949.18|10
1634688600000|2021-10-20 00:10:00|23069.62|22949.62|23070.36|22950.36|23070.53|22950.53|23069.23|22949.23|10
1634688610000|2021-10-20 00:10:10|23071.35|22951.35|23072.26|22952.26|23073.13|22953.13|23070.85|22950.85|10
1634688620000|2021-10-20 00:10:20|23073.23|22953.23|23068.5|22948.5|23073.41|22953.41|23068.5|22948.5|10
1634688630000|2021-10-20 00:10:30|23068.78|22948.78|23070|22950|23070|22950|23068.78|22948.78|9
1634688640000|2021-10-20 00:10:40|23070.71|22950.71|23075.8|22955.8|23075.8|22955.8|23070.71|22950.71|10
1634688650000|2021-10-20 00:10:50|23075.43|22955.43|23077.38|22957.38|23078.27|22958.27|23075.43|22955.43|10
1634688660000|2021-10-20 00:11:00|23078.46|22958.46|23077.92|22957.92|23079.24|22959.24|23077.92|22957.92|10
1634688670000|2021-10-20 00:11:10|23078.77|22958.77|23078.82|22958.82|23079.36|22959.36|23078.57|22958.57|10
1634688680000|2021-10-20 00:11:20|23078.63|22958.63|23078.9|22958.9|23079.18|22959.18|23078.41|22958.41|9
1634688690000|2021-10-20 00:11:30|23078.6|22958.6|23078.04|22958.04|23078.73|22958.73|23076.4|22956.4|9
1634688700000|2021-10-20 00:11:40|23077.2|22957.2|23079.57|22959.57|23079.57|22959.57|23077.2|22957.2|8
1634688710000|2021-10-20 00:11:50|23079.56|22959.56|23080.14|22960.14|23080.31|22960.31|23079.56|22959.56|7
1634688720000|2021-10-20 00:12:00|23080.08|22960.08|23079.83|22959.83|23080.61|22960.61|23079.63|22959.63|9
1634688730000|2021-10-20 00:12:10|23080.05|22960.05|23079.17|22959.17|23081.39|22961.39|23079.17|22959.17|10
1634688740000|2021-10-20 00:12:20|23078.64|22958.64|23079.57|22959.57|23079.92|22959.92|23078.64|22958.64|10
1634688750000|2021-10-20 00:12:30|23079.5|22959.5|23081.48|22961.48|23081.48|22961.48|23079.17|22959.17|10
1634688760000|2021-10-20 00:12:40|23082.05|22962.05|23083|22963|23083|22963|23081.29|22961.29|10
1634688770000|2021-10-20 00:12:50|23083.1|22963.1|23083.49|22963.49|23083.66|22963.66|23082.66|22962.66|10
1634688780000|2021-10-20 00:13:00|23083.21|22963.21|23084.27|22964.27|23084.42|22964.42|23082.63|22962.63|10
1634688790000|2021-10-20 00:13:10|23084.23|22964.23|23083.15|22963.15|23084.23|22964.23|23082.35|22962.35|9
1634688800000|2021-10-20 00:13:20|23083|22963|23083.27|22963.27|23083.61|22963.61|23082.98|22962.98|10
1634688810000|2021-10-20 00:13:30|23083.14|22963.14|23082.87|22962.87|23083.66|22963.66|23082.36|22962.36|10
1634688820000|2021-10-20 00:13:40|23082.53|22962.53|23082.39|22962.39|23082.75|22962.75|23081.25|22961.25|10
1634688830000|2021-10-20 00:13:50|23082.34|22962.34|23083.14|22963.14|23083.14|22963.14|23081.55|22961.55|9
1634688840000|2021-10-20 00:14:00|23083.15|22963.15|23085.55|22965.55|23085.6|22965.6|23083.15|22963.15|10
1634688850000|2021-10-20 00:14:10|23085.63|22965.63|23085.44|22965.44|23085.9|22965.9|23085.39|22965.39|9
1634688860000|2021-10-20 00:14:20|23085.05|22965.05|23084.82|22964.82|23085.05|22965.05|23083.87|22963.87|10
1634688870000|2021-10-20 00:14:30|23084.87|22964.87|23085.31|22965.31|23085.32|22965.32|23084.48|22964.48|9
1634688880000|2021-10-20 00:14:40|23086.18|22966.18|23084.37|22964.37|23086.18|22966.18|23084.29|22964.29|9
1634688890000|2021-10-20 00:14:50|23084.96|22964.96|23084.69|22964.69|23085.12|22965.12|23084.09|22964.09|10
1634688900000|2021-10-20 00:15:00|23086.42|22966.42|23086.08|22966.08|23086.42|22966.42|23085.05|22965.05|10
1634688910000|2021-10-20 00:15:10|23086.9|22966.9|23091|22971|23091.26|22971.26|23086.9|22966.9|10
1634688920000|2021-10-20 00:15:20|23090.24|22970.24|23090.91|22970.91|23091.04|22971.04|23090.16|22970.16|10
1634688930000|2021-10-20 00:15:30|23090.9|22970.9|23091.77|22971.77|23091.97|22971.97|23090.82|22970.82|10
1634688940000|2021-10-20 00:15:40|23091.81|22971.81|23092.59|22972.59|23092.59|22972.59|23091.15|22971.15|10
1634688950000|2021-10-20 00:15:50|23092.61|22972.61|23094.16|22974.16|23094.37|22974.37|23092.61|22972.61|10
1634688960000|2021-10-20 00:16:00|23094.03|22974.03|23094.08|22974.08|23094.6|22974.6|23093.93|22973.93|10
1634688970000|2021-10-20 00:16:10|23093.74|22973.74|23092.14|22972.14|23093.93|22973.93|23092.14|22972.14|9
1634688980000|2021-10-20 00:16:20|23092.06|22972.06|23090.69|22970.69|23092.2|22972.2|23090.43|22970.43|10
1634688990000|2021-10-20 00:16:30|23090.74|22970.74|23091.55|22971.55|23091.55|22971.55|23090.74|22970.74|9
1634689000000|2021-10-20 00:16:40|23091.57|22971.57|23090.54|22970.54|23091.57|22971.57|23089.65|22969.65|10
1634689010000|2021-10-20 00:16:50|23090.12|22970.12|23089.71|22969.71|23090.14|22970.14|23089.68|22969.68|10
1634689020000|2021-10-20 00:17:00|23090.2|22970.2|23089.99|22969.99|23090.41|22970.41|23089.77|22969.77|10
1634689030000|2021-10-20 00:17:10|23089.84|22969.84|23089.1|22969.1|23089.96|22969.96|23088.87|22968.87|10
1634689040000|2021-10-20 00:17:20|23089.66|22969.66|23090.76|22970.76|23090.76|22970.76|23089.2|22969.2|9
1634689050000|2021-10-20 00:17:30|23090.75|22970.75|23091.17|22971.17|23091.17|22971.17|23090.38|22970.38|10
1634689060000|2021-10-20 00:17:40|23090.91|22970.91|23089.54|22969.54|23090.91|22970.91|23089.54|22969.54|10
1634689070000|2021-10-20 00:17:50|23089.23|22969.23|23083.32|22963.32|23089.23|22969.23|23083.13|22963.13|10
1634689080000|2021-10-20 00:18:00|23083.35|22963.35|23079.51|22959.51|23083.35|22963.35|23079.51|22959.51|10
1634689090000|2021-10-20 00:18:10|23078.79|22958.79|23076.38|22956.38|23078.79|22958.79|23076.38|22956.38|10
1634689100000|2021-10-20 00:18:20|23076.45|22956.45|23078.51|22958.51|23078.63|22958.63|23076.28|22956.28|10
1634689110000|2021-10-20 00:18:30|23079.15|22959.15|23078.79|22958.79|23080.32|22960.32|23078.22|22958.22|10
1634689120000|2021-10-20 00:18:40|23078|22958|23077.05|22957.05|23078.71|22958.71|23076.76|22956.76|10
1634689130000|2021-10-20 00:18:50|23074.89|22954.89|23069.23|22949.23|23074.89|22954.89|23068.77|22948.77|10
1634689140000|2021-10-20 00:19:00|23068.68|22948.68|23067.18|22947.18|23069.16|22949.16|23066.79|22946.79|10
1634689150000|2021-10-20 00:19:10|23067.29|22947.29|23068.32|22948.32|23068.32|22948.32|23066.97|22946.97|10
1634689160000|2021-10-20 00:19:20|23068.37|22948.37|23067.95|22947.95|23068.89|22948.89|23067.79|22947.79|10
1634689170000|2021-10-20 00:19:30|23067.99|22947.99|23069.69|22949.69|23070.33|22950.33|23067.74|22947.74|10
1634689180000|2021-10-20 00:19:40|23069.29|22949.29|23066.01|22946.01|23069.29|22949.29|23066.01|22946.01|10
1634689190000|2021-10-20 00:19:50|23065.68|22945.68|23064.12|22944.12|23065.68|22945.68|23063.66|22943.66|9
1634689200000|2021-10-20 00:20:00|23063.71|22943.71|23062.45|22942.45|23063.71|22943.71|23062.29|22942.29|9
1634689210000|2021-10-20 00:20:10|23063.26|22943.26|23065.1|22945.1|23065.1|22945.1|23063.26|22943.26|10
1634689220000|2021-10-20 00:20:20|23065.36|22945.36|23066.76|22946.76|23066.76|22946.76|23065.01|22945.01|10
1634689230000|2021-10-20 00:20:30|23066.75|22946.75|23065.19|22945.19|23066.9|22946.9|23065.19|22945.19|9
1634689240000|2021-10-20 00:20:40|23065.27|22945.27|23064.41|22944.41|23065.27|22945.27|23064.12|22944.12|10
1634689250000|2021-10-20 00:20:50|23064.42|22944.42|23063.21|22943.21|23064.54|22944.54|23063.21|22943.21|10
1634689260000|2021-10-20 00:21:00|23062.56|22942.56|23061.68|22941.68|23062.82|22942.82|23061.68|22941.68|9
1634689270000|2021-10-20 00:21:10|23060.33|22940.33|23059.24|22939.24|23060.49|22940.49|23058.73|22938.73|9
1634689280000|2021-10-20 00:21:20|23059.53|22939.53|23060.41|22940.41|23061.09|22941.09|23059.53|22939.53|9
1634689290000|2021-10-20 00:21:30|23060.06|22940.06|23060.8|22940.8|23062.22|22942.22|23060.06|22940.06|10
1634689300000|2021-10-20 00:21:40|23060.98|22940.98|23061.04|22941.04|23061.23|22941.23|23060.49|22940.49|9
1634689310000|2021-10-20 00:21:50|23060.93|22940.93|23060.83|22940.83|23061.17|22941.17|23060.76|22940.76|10
1634689320000|2021-10-20 00:22:00|23062.22|22942.22|23059.29|22939.29|23062.22|22942.22|23059.2|22939.2|10
1634689330000|2021-10-20 00:22:10|23058.8|22938.8|23058.13|22938.13|23059.68|22939.68|23058.09|22938.09|10
1634689340000|2021-10-20 00:22:20|23057.98|22937.98|23058.07|22938.07|23058.77|22938.77|23057.98|22937.98|9
1634689350000|2021-10-20 00:22:30|23057.8|22937.8|23056|22936|23057.88|22937.88|23056|22936|10
1634689360000|2021-10-20 00:22:40|23056.04|22936.04|23055.76|22935.76|23056.33|22936.33|23055.76|22935.76|8
1634689370000|2021-10-20 00:22:50|23056.49|22936.49|23056.91|22936.91|23056.91|22936.91|23055.51|22935.51|10
1634689380000|2021-10-20 00:23:00|23056.65|22936.65|23056.88|22936.88|23057.05|22937.05|23055.38|22935.38|8
1634689390000|2021-10-20 00:23:10|23056.86|22936.86|23055.72|22935.72|23056.86|22936.86|23054.72|22934.72|7
1634689400000|2021-10-20 00:23:20|23055.73|22935.73|23053.64|22933.64|23056.17|22936.17|23053.64|22933.64|10
1634689410000|2021-10-20 00:23:30|23053.69|22933.69|23053.21|22933.21|23054.99|22934.99|23053.21|22933.21|10
1634689420000|2021-10-20 00:23:40|23052.84|22932.84|23053.96|22933.96|23054.19|22934.19|23052.84|22932.84|9
1634689430000|2021-10-20 00:23:50|23054.92|22934.92|23054.12|22934.12|23055.03|22935.03|23053.94|22933.94|10
1634689440000|2021-10-20 00:24:00|23054.54|22934.54|23054.02|22934.02|23055.87|22935.87|23054.02|22934.02|10
1634689450000|2021-10-20 00:24:10|23054.05|22934.05|23053.11|22933.11|23054.24|22934.24|23053.11|22933.11|10
1634689460000|2021-10-20 00:24:20|23053.29|22933.29|23053.15|22933.15|23053.53|22933.53|23052.46|22932.46|9
1634689470000|2021-10-20 00:24:30|23053.09|22933.09|23051.09|22931.09|23053.09|22933.09|23050.8|22930.8|10
1634689480000|2021-10-20 00:24:40|23051.27|22931.27|23049.09|22929.09|23051.27|22931.27|23049.09|22929.09|9
1634689490000|2021-10-20 00:24:50|23048.95|22928.95|23045.01|22925.01|23049.24|22929.24|23045.01|22925.01|9
1634689500000|2021-10-20 00:25:00|23045.5|22925.5|23040.76|22920.76|23045.5|22925.5|23040.76|22920.76|10
1634689510000|2021-10-20 00:25:10|23039.49|22919.49|23032.03|22912.03|23039.49|22919.49|23032.03|22912.03|9
1634689520000|2021-10-20 00:25:20|23031.04|22911.04|23030.5|22910.5|23031.36|22911.36|23029.97|22909.97|10
1634689530000|2021-10-20 00:25:30|23030.41|22910.41|23030.78|22910.78|23030.78|22910.78|23029.85|22909.85|10
1634689540000|2021-10-20 00:25:40|23030.74|22910.74|23030.2|22910.2|23030.94|22910.94|23029.09|22909.09|10
1634689550000|2021-10-20 00:25:50|23030.49|22910.49|23029.38|22909.38|23031.35|22911.35|23029.28|22909.28|10
1634689560000|2021-10-20 00:26:00|23030.26|22910.26|23030.1|22910.1|23030.26|22910.26|23029.16|22909.16|10
1634689570000|2021-10-20 00:26:10|23030.35|22910.35|23031.99|22911.99|23032.1|22912.1|23030.34|22910.34|10
1634689580000|2021-10-20 00:26:20|23032.4|22912.4|23032.22|22912.22|23032.43|22912.43|23031.58|22911.58|10
1634689590000|2021-10-20 00:26:30|23031.99|22911.99|23030.32|22910.32|23032.07|22912.07|23030.32|22910.32|10
1634689600000|2021-10-20 00:26:40|23029.89|22909.89|23030.2|22910.2|23030.2|22910.2|23028.62|22908.62|10
1634689610000|2021-10-20 00:26:50|23029.87|22909.87|23029.34|22909.34|23031.73|22911.73|23029.34|22909.34|10
1634689620000|2021-10-20 00:27:00|23029.53|22909.53|23029.26|22909.26|23030.35|22910.35|23028.65|22908.65|10
1634689630000|2021-10-20 00:27:10|23029.39|22909.39|23032.57|22912.57|23032.82|22912.82|23029.39|22909.39|9
1634689640000|2021-10-20 00:27:20|23032.71|22912.71|23029.72|22909.72|23032.84|22912.84|23029.72|22909.72|10
1634689650000|2021-10-20 00:27:30|23029.6|22909.6|23027.01|22907.01|23029.6|22909.6|23025.93|22905.93|10
1634689660000|2021-10-20 00:27:40|23027.03|22907.03|23020.66|22900.66|23027.03|22907.03|23020.66|22900.66|10
1634689670000|2021-10-20 00:27:50|23020.53|22900.53|23019.44|22899.44|23020.53|22900.53|23018.65|22898.65|10
1634689680000|2021-10-20 00:28:00|23020.34|22900.34|23019.68|22899.68|23020.34|22900.34|23018.58|22898.58|9
1634689690000|2021-10-20 00:28:10|23019.88|22899.88|23016.3|22896.3|23019.88|22899.88|23015.86|22895.86|9
1634689700000|2021-10-20 00:28:20|23015.05|22895.05|23016.05|22896.05|23016.14|22896.14|23014.93|22894.93|9
1634689710000|2021-10-20 00:28:30|23015.68|22895.68|23007.41|22887.41|23015.68|22895.68|23007.41|22887.41|10
1634689720000|2021-10-20 00:28:40|23007.11|22887.11|23007.52|22887.52|23008.57|22888.57|23006.6|22886.6|10
1634689730000|2021-10-20 00:28:50|23007|22887|23005|22885|23007|22887|23004.38|22884.38|10
1634689740000|2021-10-20 00:29:00|23004.93|22884.93|23003.1|22883.1|23005.82|22885.82|23003.1|22883.1|10
1634689750000|2021-10-20 00:29:10|23003.52|22883.52|23000.86|22880.86|23003.72|22883.72|23000.86|22880.86|10
1634689760000|2021-10-20 00:29:20|23001.59|22881.59|23004.1|22884.1|23005.22|22885.22|23001.59|22881.59|9
1634689770000|2021-10-20 00:29:30|23004.54|22884.54|23001.73|22881.73|23005.03|22885.03|23001.68|22881.68|10
1634689780000|2021-10-20 00:29:40|23000.37|22880.37|22992.49|22872.49|23000.37|22880.37|22992.49|22872.49|10
1634689790000|2021-10-20 00:29:50|22992.62|22872.62|22990.46|22870.46|22992.62|22872.62|22990.36|22870.36|9
1634689800000|2021-10-20 00:30:00|22990.6|22870.6|22991.52|22871.52|22992.45|22872.45|22990.6|22870.6|10
1634689810000|2021-10-20 00:30:10|22991.73|22871.73|22994.4|22874.4|22994.4|22874.4|22991.73|22871.73|10
1634689820000|2021-10-20 00:30:20|22993.8|22873.8|22992.54|22872.54|22994.07|22874.07|22991.71|22871.71|10
1634689830000|2021-10-20 00:30:30|22992.9|22872.9|22992.11|22872.11|22994.27|22874.27|22991.56|22871.56|10
1634689840000|2021-10-20 00:30:40|22992.09|22872.09|22991.81|22871.81|22992.73|22872.73|22991.41|22871.41|9
1634689850000|2021-10-20 00:30:50|22991.73|22871.73|22994.35|22874.35|22994.48|22874.48|22991.73|22871.73|10
1634689860000|2021-10-20 00:31:00|22995.23|22875.23|22996.05|22876.05|22996.27|22876.27|22994.25|22874.25|10
1634689870000|2021-10-20 00:31:10|22996.78|22876.78|22997.59|22877.59|22998.06|22878.06|22996.7|22876.7|10
1634689880000|2021-10-20 00:31:20|22997.33|22877.33|22998.86|22878.86|22998.86|22878.86|22996.91|22876.91|10
1634689890000|2021-10-20 00:31:30|22998.8|22878.8|23001.65|22881.65|23001.65|22881.65|22998.39|22878.39|10
1634689900000|2021-10-20 00:31:40|23001.51|22881.51|23003.82|22883.82|23003.82|22883.82|23001.01|22881.01|10
1634689910000|2021-10-20 00:31:50|23003.79|22883.79|23001.75|22881.75|23004.4|22884.4|23001.45|22881.45|10
1634689920000|2021-10-20 00:32:00|23001.9|22881.9|23003.72|22883.72|23004.19|22884.19|23001.71|22881.71|8
1634689930000|2021-10-20 00:32:10|23004.6|22884.6|23004.68|22884.68|23007.36|22887.36|23004.6|22884.6|10
1634689940000|2021-10-20 00:32:20|23004.96|22884.96|23005.11|22885.11|23005.11|22885.11|23003.14|22883.14|10
1634689950000|2021-10-20 00:32:30|23005.76|22885.76|23005.17|22885.17|23005.78|22885.78|23004.53|22884.53|10
1634689960000|2021-10-20 00:32:40|23004.52|22884.52|23003.06|22883.06|23005.06|22885.06|23003.06|22883.06|10
1634689970000|2021-10-20 00:32:50|23002.59|22882.59|23001.78|22881.78|23002.59|22882.59|23000.6|22880.6|10
1634689980000|2021-10-20 00:33:00|23002.11|22882.11|23002.56|22882.56|23002.56|22882.56|23001.62|22881.62|9
1634689990000|2021-10-20 00:33:10|23001.53|22881.53|23001.2|22881.2|23001.53|22881.53|22999.41|22879.41|10
1634690000000|2021-10-20 00:33:20|23001.41|22881.41|23001.11|22881.11|23001.41|22881.41|22999.95|22879.95|9
1634690010000|2021-10-20 00:33:30|23000.73|22880.73|22998.76|22878.76|23000.73|22880.73|22998.76|22878.76|10
1634690020000|2021-10-20 00:33:40|22998.32|22878.32|22995.04|22875.04|22998.32|22878.32|22993.52|22873.52|10
1634690030000|2021-10-20 00:33:50|22994.71|22874.71|22992.48|22872.48|22994.71|22874.71|22992.48|22872.48|8
1634690040000|2021-10-20 00:34:00|22992.71|22872.71|22990.76|22870.76|22992.71|22872.71|22990.76|22870.76|10
1634690050000|2021-10-20 00:34:10|22990.23|22870.23|22992.77|22872.77|22992.92|22872.92|22990.23|22870.23|10
1634690060000|2021-10-20 00:34:20|22992.9|22872.9|22996.07|22876.07|22996.16|22876.16|22992.9|22872.9|10
1634690070000|2021-10-20 00:34:30|22997|22877|22997.31|22877.31|22997.36|22877.36|22996.42|22876.42|9
1634690080000|2021-10-20 00:34:40|22997.29|22877.29|22996.17|22876.17|22997.3|22877.3|22996.11|22876.11|10
1634690090000|2021-10-20 00:34:50|22996.02|22876.02|22998.16|22878.16|22998.16|22878.16|22995.81|22875.81|9
1634690100000|2021-10-20 00:35:00|22998.2|22878.2|22998.72|22878.72|22999.03|22879.03|22997.94|22877.94|10
1634690110000|2021-10-20 00:35:10|22998.41|22878.41|22997.82|22877.82|22999.34|22879.34|22997.82|22877.82|10
1634690120000|2021-10-20 00:35:20|22996.9|22876.9|22992|22872|22996.9|22876.9|22992|22872|10
1634690130000|2021-10-20 00:35:30|22992.04|22872.04|22993.15|22873.15|22993.15|22873.15|22991.29|22871.29|10
1634690140000|2021-10-20 00:35:40|22992.48|22872.48|22990.91|22870.91|22992.83|22872.83|22990.91|22870.91|9
1634690150000|2021-10-20 00:35:50|22991.08|22871.08|22992.28|22872.28|22992.84|22872.84|22991|22871|10
1634690160000|2021-10-20 00:36:00|22992.36|22872.36|22991.53|22871.53|22993.1|22873.1|22991.17|22871.17|10
1634690170000|2021-10-20 00:36:10|22991.29|22871.29|22996.36|22876.36|22996.36|22876.36|22991.12|22871.12|10
1634690180000|2021-10-20 00:36:20|22998.38|22878.38|22999.92|22879.92|22999.92|22879.92|22998.38|22878.38|10
1634690190000|2021-10-20 00:36:30|23000.17|22880.17|23005.92|22885.92|23005.92|22885.92|23000.04|22880.04|10
1634690200000|2021-10-20 00:36:40|23005.55|22885.55|23012.69|22892.69|23012.69|22892.69|23005.55|22885.55|10
1634690210000|2021-10-20 00:36:50|23012.64|22892.64|23014.68|22894.68|23014.68|22894.68|23011.52|22891.52|10
1634690220000|2021-10-20 00:37:00|23015.07|22895.07|23016.72|22896.72|23016.72|22896.72|23015.07|22895.07|10
1634690230000|2021-10-20 00:37:10|23016.28|22896.28|23016.66|22896.66|23016.66|22896.66|23014.44|22894.44|10
1634690240000|2021-10-20 00:37:20|23016.63|22896.63|23017.2|22897.2|23018.03|22898.03|23016.63|22896.63|10
1634690250000|2021-10-20 00:37:30|23016.97|22896.97|23019.39|22899.39|23019.39|22899.39|23016.97|22896.97|9
1634690260000|2021-10-20 00:37:40|23019.12|22899.12|23018.61|22898.61|23019.12|22899.12|23018.41|22898.41|10
1634690270000|2021-10-20 00:37:50|23019.17|22899.17|23021.29|22901.29|23021.29|22901.29|23018.99|22898.99|10
1634690280000|2021-10-20 00:38:00|23021.37|22901.37|23020.56|22900.56|23021.78|22901.78|23020.27|22900.27|10
1634690290000|2021-10-20 00:38:10|23020.02|22900.02|23019.41|22899.41|23020.6|22900.6|23019.41|22899.41|10
1634690300000|2021-10-20 00:38:20|23019.84|22899.84|23021.67|22901.67|23022.08|22902.08|23019.84|22899.84|9
1634690310000|2021-10-20 00:38:30|23022.09|22902.09|23023.18|22903.18|23023.18|22903.18|23021.95|22901.95|10
1634690320000|2021-10-20 00:38:40|23023.44|22903.44|23023.6|22903.6|23025.73|22905.73|23023.44|22903.44|9
1634690330000|2021-10-20 00:38:50|23023.06|22903.06|23019.59|22899.59|23023.06|22903.06|23019.59|22899.59|10
1634690340000|2021-10-20 00:39:00|23019.82|22899.82|23017.78|22897.78|23019.82|22899.82|23017.47|22897.47|10
1634690350000|2021-10-20 00:39:10|23017.99|22897.99|23014.07|22894.07|23018.26|22898.26|23014.07|22894.07|10
1634690360000|2021-10-20 00:39:20|23013.27|22893.27|23012.49|22892.49|23013.27|22893.27|23012.48|22892.48|10
1634690370000|2021-10-20 00:39:30|23012.45|22892.45|23012.06|22892.06|23012.45|22892.45|23011.06|22891.06|10
1634690380000|2021-10-20 00:39:40|23011.68|22891.68|23011.29|22891.29|23012.18|22892.18|23011.01|22891.01|8
1634690390000|2021-10-20 00:39:50|23010.8|22890.8|23007.97|22887.97|23010.8|22890.8|23007.97|22887.97|10
1634690400000|2021-10-20 00:40:00|23008.02|22888.02|23008.27|22888.27|23008.57|22888.57|23007.66|22887.66|8
1634690410000|2021-10-20 00:40:10|23008.55|22888.55|23008.19|22888.19|23009.43|22889.43|23007.88|22887.88|10
1634690420000|2021-10-20 00:40:20|23008.34|22888.34|23007.07|22887.07|23008.34|22888.34|23006.68|22886.68|10
1634690430000|2021-10-20 00:40:30|23006.97|22886.97|23008.46|22888.46|23008.46|22888.46|23006.6|22886.6|10
1634690440000|2021-10-20 00:40:40|23008.06|22888.06|23008.9|22888.9|23009.05|22889.05|23008.06|22888.06|10
1634690450000|2021-10-20 00:40:50|23009.4|22889.4|23007.17|22887.17|23009.7|22889.7|23007.17|22887.17|10
1634690460000|2021-10-20 00:41:00|23008.68|22888.68|23006.07|22886.07|23008.68|22888.68|23005.99|22885.99|10
1634690470000|2021-10-20 00:41:10|23005.26|22885.26|23003.57|22883.57|23005.38|22885.38|23003.57|22883.57|10
1634690480000|2021-10-20 00:41:20|23003.13|22883.13|22999.16|22879.16|23003.13|22883.13|22999.16|22879.16|9
1634690490000|2021-10-20 00:41:30|22998.52|22878.52|22986.81|22866.81|22998.52|22878.52|22986.81|22866.81|10
1634690500000|2021-10-20 00:41:40|22985.95|22865.95|22985.34|22865.34|22986.08|22866.08|22983.12|22863.12|10
1634690510000|2021-10-20 00:41:50|22985.81|22865.81|22987.74|22867.74|22988.41|22868.41|22985.81|22865.81|10
1634690520000|2021-10-20 00:42:00|22989.28|22869.28|22989.45|22869.45|22990.28|22870.28|22989.28|22869.28|10
1634690530000|2021-10-20 00:42:10|22989.32|22869.32|22988.21|22868.21|22989.96|22869.96|22988.21|22868.21|10
1634690540000|2021-10-20 00:42:20|22988.32|22868.32|22987.08|22867.08|22988.32|22868.32|22986.4|22866.4|10
1634690550000|2021-10-20 00:42:30|22986.93|22866.93|22986|22866|22986.93|22866.93|22984.94|22864.94|10
1634690560000|2021-10-20 00:42:40|22985.96|22865.96|22988.62|22868.62|22989.41|22869.41|22985.23|22865.23|9
1634690570000|2021-10-20 00:42:50|22988.67|22868.67|22988.59|22868.59|22989.06|22869.06|22987.81|22867.81|10
1634690580000|2021-10-20 00:43:00|22988.93|22868.93|22989.91|22869.91|22989.97|22869.97|22988.71|22868.71|10
1634690590000|2021-10-20 00:43:10|22990.08|22870.08|22990.09|22870.09|22990.62|22870.62|22989.54|22869.54|10
1634690600000|2021-10-20 00:43:20|22990.53|22870.53|22991.2|22871.2|22994.04|22874.04|22990.53|22870.53|10
1634690610000|2021-10-20 00:43:30|22990.91|22870.91|22986.68|22866.68|22990.91|22870.91|22986.49|22866.49|10
1634690620000|2021-10-20 00:43:40|22986.69|22866.69|22989.05|22869.05|22989.05|22869.05|22986.69|22866.69|10
1634690630000|2021-10-20 00:43:50|22989.22|22869.22|22991.91|22871.91|22991.97|22871.97|22989.22|22869.22|10
1634690640000|2021-10-20 00:44:00|22993.21|22873.21|22998.81|22878.81|22998.98|22878.98|22991.7|22871.7|10
1634690650000|2021-10-20 00:44:10|22997.06|22877.06|22999.34|22879.34|22999.85|22879.85|22997.06|22877.06|9
1634690660000|2021-10-20 00:44:20|22999.02|22879.02|22998.06|22878.06|23000.2|22880.2|22998.06|22878.06|9
1634690670000|2021-10-20 00:44:30|22998.56|22878.56|23002.27|22882.27|23002.27|22882.27|22996.74|22876.74|10
1634690680000|2021-10-20 00:44:40|23002.04|22882.04|23004.33|22884.33|23004.51|22884.51|23001.96|22881.96|9
1634690690000|2021-10-20 00:44:50|23004.96|22884.96|23006.57|22886.57|23006.57|22886.57|23004.96|22884.96|10
1634690700000|2021-10-20 00:45:00|23006.49|22886.49|23006.02|22886.02|23006.99|22886.99|23005.71|22885.71|10
1634690710000|2021-10-20 00:45:10|23006.62|22886.62|23006.23|22886.23|23007.28|22887.28|23005.77|22885.77|10
1634690720000|2021-10-20 00:45:20|23006.07|22886.07|23008.38|22888.38|23008.68|22888.68|23005.94|22885.94|10
1634690730000|2021-10-20 00:45:30|23008.26|22888.26|23008.9|22888.9|23008.9|22888.9|23008.22|22888.22|8
1634690740000|2021-10-20 00:45:40|23009.09|22889.09|23009.88|22889.88|23009.88|22889.88|23009.09|22889.09|10
1634690750000|2021-10-20 00:45:50|23009.92|22889.92|23009.71|22889.71|23009.92|22889.92|23009.45|22889.45|10
1634690760000|2021-10-20 00:46:00|23009.77|22889.77|23014.95|22894.95|23014.95|22894.95|23009.77|22889.77|9
1634690770000|2021-10-20 00:46:10|23015.19|22895.19|23018.23|22898.23|23019.04|22899.04|23015.19|22895.19|10
1634690780000|2021-10-20 00:46:20|23018.67|22898.67|23021.88|22901.88|23021.88|22901.88|23018.67|22898.67|10
1634690790000|2021-10-20 00:46:30|23022.56|22902.56|23025.44|22905.44|23025.44|22905.44|23022.56|22902.56|10
1634690800000|2021-10-20 00:46:40|23025.46|22905.46|23022.54|22902.54|23025.69|22905.69|23022.47|22902.47|10
1634690810000|2021-10-20 00:46:50|23021.99|22901.99|23021.26|22901.26|23022.45|22902.45|23021.26|22901.26|9
1634690820000|2021-10-20 00:47:00|23020.39|22900.39|23022.27|22902.27|23022.27|22902.27|23020.39|22900.39|10
1634690830000|2021-10-20 00:47:10|23021.83|22901.83|23021.74|22901.74|23022.26|22902.26|23020.97|22900.97|10
1634690840000|2021-10-20 00:47:20|23021.82|22901.82|23022.44|22902.44|23022.44|22902.44|23021.82|22901.82|10
1634690850000|2021-10-20 00:47:30|23022.66|22902.66|23022.38|22902.38|23022.71|22902.71|23022.37|22902.37|9
1634690860000|2021-10-20 00:47:40|23022.44|22902.44|23023.56|22903.56|23023.79|22903.79|23022.19|22902.19|10
1634690870000|2021-10-20 00:47:50|23023.42|22903.42|23024.89|22904.89|23025.14|22905.14|23023.42|22903.42|10
1634690880000|2021-10-20 00:48:00|23025.26|22905.26|23026.62|22906.62|23026.62|22906.62|23025.16|22905.16|10
1634690890000|2021-10-20 00:48:10|23026.61|22906.61|23026.81|22906.81|23027.36|22907.36|23026.01|22906.01|10
1634690900000|2021-10-20 00:48:20|23026.87|22906.87|23024.85|22904.85|23026.87|22906.87|23024.76|22904.76|10
1634690910000|2021-10-20 00:48:30|23024.77|22904.77|23022.44|22902.44|23024.77|22904.77|23022.44|22902.44|9
1634690920000|2021-10-20 00:48:40|23022.4|22902.4|23022.88|22902.88|23023.09|22903.09|23022.27|22902.27|9
1634690930000|2021-10-20 00:48:50|23024.13|22904.13|23025.48|22905.48|23025.48|22905.48|23023.85|22903.85|10
1634690940000|2021-10-20 00:49:00|23024.73|22904.73|23025.31|22905.31|23025.53|22905.53|23024.73|22904.73|8
1634690950000|2021-10-20 00:49:10|23026.23|22906.23|23026.61|22906.61|23027.5|22907.5|23026.23|22906.23|9
1634690960000|2021-10-20 00:49:20|23026.57|22906.57|23026.84|22906.84|23027.88|22907.88|23026.57|22906.57|9
1634690970000|2021-10-20 00:49:30|23026.91|22906.91|23026.24|22906.24|23027.4|22907.4|23026.24|22906.24|10
1634690980000|2021-10-20 00:49:40|23026.15|22906.15|23028.14|22908.14|23028.21|22908.21|23026.15|22906.15|10
1634690990000|2021-10-20 00:49:50|23028.13|22908.13|23026.5|22906.5|23028.16|22908.16|23026.5|22906.5|10
1634691000000|2021-10-20 00:50:00|23026.53|22906.53|23025.1|22905.1|23026.53|22906.53|23025.1|22905.1|9
1634691010000|2021-10-20 00:50:10|23024.77|22904.77|23025.6|22905.6|23026.05|22906.05|23024.77|22904.77|10
1634691020000|2021-10-20 00:50:20|23024.13|22904.13|23026.18|22906.18|23026.2|22906.2|23024.13|22904.13|10
1634691030000|2021-10-20 00:50:30|23026.46|22906.46|23024.65|22904.65|23026.46|22906.46|23024.65|22904.65|10
1634691040000|2021-10-20 00:50:40|23024.87|22904.87|23021.53|22901.53|23024.91|22904.91|23021.53|22901.53|10
1634691050000|2021-10-20 00:50:50|23021.37|22901.37|23023.1|22903.1|23023.62|22903.62|23021.27|22901.27|10
1634691060000|2021-10-20 00:51:00|23023.22|22903.22|23023.24|22903.24|23024.12|22904.12|23023.22|22903.22|9
1634691070000|2021-10-20 00:51:10|23024.9|22904.9|23025.22|22905.22|23026.16|22906.16|23024.63|22904.63|9
1634691080000|2021-10-20 00:51:20|23025.33|22905.33|23026.7|22906.7|23026.7|22906.7|23025.21|22905.21|10
1634691090000|2021-10-20 00:51:30|23027.33|22907.33|23025.2|22905.2|23027.96|22907.96|23025.2|22905.2|9
1634691100000|2021-10-20 00:51:40|23025.35|22905.35|23025.19|22905.19|23025.67|22905.67|23025.09|22905.09|10
1634691110000|2021-10-20 00:51:50|23024.96|22904.96|23025.72|22905.72|23026.04|22906.04|23024.96|22904.96|10
1634691120000|2021-10-20 00:52:00|23025.67|22905.67|23027.55|22907.55|23027.84|22907.84|23025.56|22905.56|10
1634691130000|2021-10-20 00:52:10|23027.68|22907.68|23028.47|22908.47|23028.66|22908.66|23027.52|22907.52|10
1634691140000|2021-10-20 00:52:20|23028.7|22908.7|23028.54|22908.54|23029.31|22909.31|23028.38|22908.38|10
1634691150000|2021-10-20 00:52:30|23028.6|22908.6|23028.4|22908.4|23029.98|22909.98|23028.09|22908.09|9
1634691160000|2021-10-20 00:52:40|23028.63|22908.63|23027.69|22907.69|23028.69|22908.69|23027.45|22907.45|9
1634691170000|2021-10-20 00:52:50|23028.35|22908.35|23027.5|22907.5|23028.35|22908.35|23026.95|22906.95|10
1634691180000|2021-10-20 00:53:00|23027.76|22907.76|23026.68|22906.68|23027.95|22907.95|23026.64|22906.64|9
1634691190000|2021-10-20 00:53:10|23026.92|22906.92|23022.35|22902.35|23026.92|22906.92|23022.1|22902.1|10
1634691200000|2021-10-20 00:53:20|23022.18|22902.18|23021.96|22901.96|23022.58|22902.58|23021.59|22901.59|10
1634691210000|2021-10-20 00:53:30|23021.24|22901.24|23020.06|22900.06|23021.37|22901.37|23020.06|22900.06|10
1634691220000|2021-10-20 00:53:40|23020.18|22900.18|23021.42|22901.42|23021.81|22901.81|23020.07|22900.07|7
1634691230000|2021-10-20 00:53:50|23021|22901|23020.05|22900.05|23021|22901|23018.88|22898.88|10
1634691240000|2021-10-20 00:54:00|23019.98|22899.98|23018.86|22898.86|23019.98|22899.98|23018.22|22898.22|10
1634691250000|2021-10-20 00:54:10|23018.77|22898.77|23015.84|22895.84|23018.81|22898.81|23015.84|22895.84|10
1634691260000|2021-10-20 00:54:20|23015.74|22895.74|23013.85|22893.85|23016.2|22896.2|23013.58|22893.58|8
1634691270000|2021-10-20 00:54:30|23013.66|22893.66|23012.51|22892.51|23013.66|22893.66|23012.51|22892.51|10
1634691280000|2021-10-20 00:54:40|23012.35|22892.35|23012.71|22892.71|23012.71|22892.71|23011.41|22891.41|10
1634691290000|2021-10-20 00:54:50|23012.54|22892.54|23011.72|22891.72|23012.88|22892.88|23011.66|22891.66|10
1634691300000|2021-10-20 00:55:00|23011.51|22891.51|23010.08|22890.08|23011.93|22891.93|23009.94|22889.94|10
1634691310000|2021-10-20 00:55:10|23009.62|22889.62|23009.54|22889.54|23011.58|22891.58|23009.54|22889.54|9
1634691320000|2021-10-20 00:55:20|23010.99|22890.99|23011.38|22891.38|23011.38|22891.38|23009.52|22889.52|9
1634691330000|2021-10-20 00:55:30|23012.5|22892.5|23013.21|22893.21|23013.23|22893.23|23012.5|22892.5|10
1634691340000|2021-10-20 00:55:40|23012.83|22892.83|23014.89|22894.89|23014.89|22894.89|23012.83|22892.83|10
1634691350000|2021-10-20 00:55:50|23015.08|22895.08|23014.82|22894.82|23015.93|22895.93|23014.82|22894.82|9
1634691360000|2021-10-20 00:56:00|23015.3|22895.3|23019.68|22899.68|23019.68|22899.68|23015.3|22895.3|10
1634691370000|2021-10-20 00:56:10|23019.93|22899.93|23024.43|22904.43|23024.43|22904.43|23019.93|22899.93|10
1634691380000|2021-10-20 00:56:20|23024.86|22904.86|23028.24|22908.24|23028.24|22908.24|23024.79|22904.79|10
1634691390000|2021-10-20 00:56:30|23028.75|22908.75|23030.15|22910.15|23030.15|22910.15|23028.75|22908.75|10
1634691400000|2021-10-20 00:56:40|23030.1|22910.1|23035.08|22915.08|23035.08|22915.08|23030.1|22910.1|10
1634691410000|2021-10-20 00:56:50|23036.83|22916.83|23039.05|22919.05|23039.05|22919.05|23036.83|22916.83|10
1634691420000|2021-10-20 00:57:00|23039|22919|23037.16|22917.16|23039|22919|23037.16|22917.16|10
1634691430000|2021-10-20 00:57:10|23037.57|22917.57|23036.01|22916.01|23037.57|22917.57|23035.83|22915.83|10
1634691440000|2021-10-20 00:57:20|23036.09|22916.09|23035.34|22915.34|23036.9|22916.9|23035.34|22915.34|9
1634691450000|2021-10-20 00:57:30|23035.25|22915.25|23033.69|22913.69|23035.27|22915.27|23033.36|22913.36|10
1634691460000|2021-10-20 00:57:40|23033.79|22913.79|23034.62|22914.62|23035.02|22915.02|23033.73|22913.73|9
1634691470000|2021-10-20 00:57:50|23034.3|22914.3|23033.15|22913.15|23034.59|22914.59|23033.15|22913.15|10
1634691480000|2021-10-20 00:58:00|23033.6|22913.6|23035.86|22915.86|23035.86|22915.86|23033.52|22913.52|10
1634691490000|2021-10-20 00:58:10|23036.44|22916.44|23035.89|22915.89|23037.13|22917.13|23035.85|22915.85|10
1634691500000|2021-10-20 00:58:20|23036.27|22916.27|23038.93|22918.93|23038.93|22918.93|23036.27|22916.27|10
1634691510000|2021-10-20 00:58:30|23038.82|22918.82|23039.02|22919.02|23039.02|22919.02|23037.47|22917.47|9
1634691520000|2021-10-20 00:58:40|23038.81|22918.81|23038.99|22918.99|23039.51|22919.51|23038.81|22918.81|9
1634691530000|2021-10-20 00:58:50|23038.94|22918.94|23039.02|22919.02|23040.43|22920.43|23038.92|22918.92|10
1634691540000|2021-10-20 00:59:00|23038.97|22918.97|23034.07|22914.07|23038.97|22918.97|23034.07|22914.07|9
1634691550000|2021-10-20 00:59:10|23034.01|22914.01|23029.13|22909.13|23034.22|22914.22|23029.13|22909.13|10
1634691560000|2021-10-20 00:59:20|23028.61|22908.61|23025.08|22905.08|23028.61|22908.61|23025.08|22905.08|10
1634691570000|2021-10-20 00:59:30|23025.99|22905.99|23023.02|22903.02|23025.99|22905.99|23023.02|22903.02|10
1634691580000|2021-10-20 00:59:40|23023.01|22903.01|23020.01|22900.01|23023.01|22903.01|23019.41|22899.41|10
1634691590000|2021-10-20 00:59:50|23019.59|22899.59|23018.22|22898.22|23019.59|22899.59|23017.73|22897.73|10
1634691600000|2021-10-20 01:00:00|23018.04|22898.04|23013.42|22893.42|23018.04|22898.04|23013.4|22893.4|10
1634691610000|2021-10-20 01:00:10|23013.15|22893.15|23007.35|22887.35|23013.15|22893.15|23007.35|22887.35|10
1634691620000|2021-10-20 01:00:20|23006.84|22886.84|23005.04|22885.04|23007.3|22887.3|23005.04|22885.04|10
1634691630000|2021-10-20 01:00:30|23005.25|22885.25|23000.64|22880.64|23006.03|22886.03|23000.64|22880.64|10
1634691640000|2021-10-20 01:00:40|23001.68|22881.68|22996.58|22876.58|23001.68|22881.68|22996.15|22876.15|10
1634691650000|2021-10-20 01:00:50|22996.8|22876.8|22994.77|22874.77|22996.8|22876.8|22994.77|22874.77|9
1634691660000|2021-10-20 01:01:00|22994.1|22874.1|22993.39|22873.39|22994.4|22874.4|22992.94|22872.94|10
1634691670000|2021-10-20 01:01:10|22994.22|22874.22|22993.03|22873.03|22994.22|22874.22|22992.29|22872.29|10
1634691680000|2021-10-20 01:01:20|22993.83|22873.83|22990.05|22870.05|22993.83|22873.83|22990.05|22870.05|10
1634691690000|2021-10-20 01:01:30|22989.66|22869.66|22990.02|22870.02|22990.03|22870.03|22989.41|22869.41|9
1634691700000|2021-10-20 01:01:40|22989.77|22869.77|22990.72|22870.72|22991.19|22871.19|22989.66|22869.66|10
1634691710000|2021-10-20 01:01:50|22990.12|22870.12|22989.95|22869.95|22990.5|22870.5|22989.46|22869.46|10
1634691720000|2021-10-20 01:02:00|22991.52|22871.52|22990.85|22870.85|22992.47|22872.47|22990.85|22870.85|10
1634691730000|2021-10-20 01:02:10|22990.99|22870.99|22989.38|22869.38|22991.6|22871.6|22989.38|22869.38|10
1634691740000|2021-10-20 01:02:20|22989.13|22869.13|22988.73|22868.73|22989.86|22869.86|22988.47|22868.47|10
1634691750000|2021-10-20 01:02:30|22988.99|22868.99|22982.73|22862.73|22988.99|22868.99|22982.73|22862.73|9
1634691760000|2021-10-20 01:02:40|22982.24|22862.24|22980.85|22860.85|22982.25|22862.25|22979.12|22859.12|10
1634691770000|2021-10-20 01:02:50|22981.17|22861.17|22978.08|22858.08|22981.17|22861.17|22977.82|22857.82|10
1634691780000|2021-10-20 01:03:00|22978.51|22858.51|22982.34|22862.34|22982.46|22862.46|22978.45|22858.45|9
1634691790000|2021-10-20 01:03:10|22982.21|22862.21|22982.15|22862.15|22982.57|22862.57|22981.75|22861.75|9
1634691800000|2021-10-20 01:03:20|22981.99|22861.99|22978.91|22858.91|22983.14|22863.14|22978.91|22858.91|10
1634691810000|2021-10-20 01:03:30|22977.27|22857.27|22973.62|22853.62|22977.61|22857.61|22973.62|22853.62|10
1634691820000|2021-10-20 01:03:40|22974.12|22854.12|22965.55|22845.55|22974.12|22854.12|22965.55|22845.55|10
1634691830000|2021-10-20 01:03:50|22965.28|22845.28|22960.83|22840.83|22965.28|22845.28|22960.53|22840.53|10
1634691840000|2021-10-20 01:04:00|22959.96|22839.96|22959.6|22839.6|22960.9|22840.9|22959.02|22839.02|10
1634691850000|2021-10-20 01:04:10|22959.65|22839.65|22959.58|22839.58|22960.22|22840.22|22959.24|22839.24|10
1634691860000|2021-10-20 01:04:20|22959.76|22839.76|22961.13|22841.13|22961.13|22841.13|22958.18|22838.18|9
1634691870000|2021-10-20 01:04:30|22962.36|22842.36|22964.03|22844.03|22964.14|22844.14|22962.36|22842.36|8
1634691880000|2021-10-20 01:04:40|22963.87|22843.87|22964.23|22844.23|22964.23|22844.23|22962.84|22842.84|10
1634691890000|2021-10-20 01:04:50|22963.7|22843.7|22965.78|22845.78|22965.91|22845.91|22963.57|22843.57|10
1634691900000|2021-10-20 01:05:00|22970|22850|22968.25|22848.25|22971.2|22851.2|22968.25|22848.25|10
1634691910000|2021-10-20 01:05:10|22968.3|22848.3|22969.6|22849.6|22969.6|22849.6|22966.79|22846.79|10
1634691920000|2021-10-20 01:05:20|22969.24|22849.24|22973.36|22853.36|22973.57|22853.57|22969.24|22849.24|10
1634691930000|2021-10-20 01:05:30|22973.98|22853.98|22975.65|22855.65|22975.65|22855.65|22973.7|22853.7|10
1634691940000|2021-10-20 01:05:40|22975.95|22855.95|22977.63|22857.63|22979.26|22859.26|22975.94|22855.94|9
1634691950000|2021-10-20 01:05:50|22977.5|22857.5|22978.76|22858.76|22978.76|22858.76|22977.47|22857.47|9
1634691960000|2021-10-20 01:06:00|22979.02|22859.02|22979.68|22859.68|22980.46|22860.46|22978.69|22858.69|10
1634691970000|2021-10-20 01:06:10|22979.75|22859.75|22986.99|22866.99|22987.18|22867.18|22979.1|22859.1|10
1634691980000|2021-10-20 01:06:20|22986.98|22866.98|22992|22872|22992|22872|22986.98|22866.98|10
1634691990000|2021-10-20 01:06:30|22993.74|22873.74|23001.63|22881.63|23001.63|22881.63|22993.74|22873.74|10
1634692000000|2021-10-20 01:06:40|23002.57|22882.57|23005.31|22885.31|23007.16|22887.16|23002.57|22882.57|10
1634692010000|2021-10-20 01:06:50|23005.73|22885.73|23003.7|22883.7|23006.84|22886.84|23003.7|22883.7|10
1634692020000|2021-10-20 01:07:00|23003.26|22883.26|23002.76|22882.76|23003.38|22883.38|23001.18|22881.18|10
1634692030000|2021-10-20 01:07:10|23002.79|22882.79|22998.64|22878.64|23002.79|22882.79|22998.64|22878.64|10
1634692040000|2021-10-20 01:07:20|22998.88|22878.88|23001.8|22881.8|23001.8|22881.8|22998.88|22878.88|10
1634692050000|2021-10-20 01:07:30|23001.93|22881.93|23000.71|22880.71|23002.6|22882.6|23000.35|22880.35|9
1634692060000|2021-10-20 01:07:40|23001.26|22881.26|23000.12|22880.12|23002.48|22882.48|23000.12|22880.12|10
1634692070000|2021-10-20 01:07:50|23000.01|22880.01|22999.42|22879.42|23000.01|22880.01|22999.42|22879.42|8
1634692080000|2021-10-20 01:08:00|22999.15|22879.15|22998.97|22878.97|22999.15|22879.15|22998.46|22878.46|9
1634692090000|2021-10-20 01:08:10|22998.54|22878.54|22993.07|22873.07|22998.54|22878.54|22993.07|22873.07|10
1634692100000|2021-10-20 01:08:20|22992.98|22872.98|22990.45|22870.45|22993.1|22873.1|22989.92|22869.92|10
1634692110000|2021-10-20 01:08:30|22989.89|22869.89|22991.75|22871.75|22991.75|22871.75|22989.89|22869.89|10
1634692120000|2021-10-20 01:08:40|22991.16|22871.16|22994.09|22874.09|22994.09|22874.09|22991.16|22871.16|10
1634692130000|2021-10-20 01:08:50|22993.95|22873.95|22992.61|22872.61|22994.01|22874.01|22991.99|22871.99|10
1634692140000|2021-10-20 01:09:00|22992.81|22872.81|22998.59|22878.59|22998.59|22878.59|22991.95|22871.95|10
1634692150000|2021-10-20 01:09:10|22998.82|22878.82|23003.74|22883.74|23003.74|22883.74|22998.56|22878.56|10
1634692160000|2021-10-20 01:09:20|23004.03|22884.03|23005.01|22885.01|23005.48|22885.48|23003.66|22883.66|10
1634692170000|2021-10-20 01:09:30|23005.13|22885.13|23005.16|22885.16|23005.46|22885.46|23004.65|22884.65|10
1634692180000|2021-10-20 01:09:40|23005.58|22885.58|23008.64|22888.64|23009.8|22889.8|23005.31|22885.31|10
1634692190000|2021-10-20 01:09:50|23008.56|22888.56|23010.06|22890.06|23010.91|22890.91|23008.56|22888.56|10
1634692200000|2021-10-20 01:10:00|23010.03|22890.03|23014.53|22894.53|23014.53|22894.53|23009.88|22889.88|9
1634692210000|2021-10-20 01:10:10|23014.57|22894.57|23016.8|22896.8|23016.8|22896.8|23014.57|22894.57|10
1634692220000|2021-10-20 01:10:20|23017.42|22897.42|23020.32|22900.32|23020.32|22900.32|23017.29|22897.29|9
1634692230000|2021-10-20 01:10:30|23020.82|22900.82|23022.97|22902.97|23023.04|22903.04|23019.6|22899.6|9
1634692240000|2021-10-20 01:10:40|23023.11|22903.11|23024.77|22904.77|23025.12|22905.12|23023.11|22903.11|10
1634692250000|2021-10-20 01:10:50|23024.39|22904.39|23026.41|22906.41|23026.41|22906.41|23022.76|22902.76|10
1634692260000|2021-10-20 01:11:00|23026.02|22906.02|23027.26|22907.26|23027.26|22907.26|23025.63|22905.63|8
1634692270000|2021-10-20 01:11:10|23027.25|22907.25|23026.81|22906.81|23027.39|22907.39|23026.81|22906.81|10
1634692280000|2021-10-20 01:11:20|23026.2|22906.2|23023.15|22903.15|23026.55|22906.55|23023.15|22903.15|10
1634692290000|2021-10-20 01:11:30|23022.98|22902.98|23018.18|22898.18|23022.98|22902.98|23018.18|22898.18|9
1634692300000|2021-10-20 01:11:40|23017.87|22897.87|23019.14|22899.14|23019.14|22899.14|23017.81|22897.81|9
1634692310000|2021-10-20 01:11:50|23018.51|22898.51|23015.94|22895.94|23018.51|22898.51|23015.72|22895.72|9
1634692320000|2021-10-20 01:12:00|23015.72|22895.72|23017.31|22897.31|23017.31|22897.31|23015.72|22895.72|10
1634692330000|2021-10-20 01:12:10|23017.23|22897.23|23018.91|22898.91|23019.07|22899.07|23017.21|22897.21|10
1634692340000|2021-10-20 01:12:20|23018.99|22898.99|23019.78|22899.78|23020.62|22900.62|23018.82|22898.82|10
1634692350000|2021-10-20 01:12:30|23019.98|22899.98|23020.36|22900.36|23020.64|22900.64|23019.34|22899.34|10
1634692360000|2021-10-20 01:12:40|23020.19|22900.19|23023.09|22903.09|23023.58|22903.58|23019.87|22899.87|10
1634692370000|2021-10-20 01:12:50|23023.8|22903.8|23027.68|22907.68|23027.68|22907.68|23023.8|22903.8|9
1634692380000|2021-10-20 01:13:00|23028.12|22908.12|23028.23|22908.23|23028.41|22908.41|23027.42|22907.42|10
1634692390000|2021-10-20 01:13:10|23028.41|22908.41|23028.52|22908.52|23028.52|22908.52|23027.27|22907.27|10
1634692400000|2021-10-20 01:13:20|23030.26|22910.26|23031.72|22911.72|23031.72|22911.72|23030.19|22910.19|10
1634692410000|2021-10-20 01:13:30|23033.79|22913.79|23035.95|22915.95|23035.95|22915.95|23032.71|22912.71|10
1634692420000|2021-10-20 01:13:40|23036.34|22916.34|23039.04|22919.04|23039.04|22919.04|23035.69|22915.69|10
1634692430000|2021-10-20 01:13:50|23038.88|22918.88|23042.86|22922.86|23044.23|22924.23|23038.88|22918.88|10
1634692440000|2021-10-20 01:14:00|23042.79|22922.79|23043.88|22923.88|23044.46|22924.46|23042.79|22922.79|10
1634692450000|2021-10-20 01:14:10|23043.97|22923.97|23046.24|22926.24|23046.24|22926.24|23043.97|22923.97|10
1634692460000|2021-10-20 01:14:20|23047.29|22927.29|23046.64|22926.64|23047.29|22927.29|23046.52|22926.52|10
1634692470000|2021-10-20 01:14:30|23046.63|22926.63|23055.12|22935.12|23055.28|22935.28|23046.63|22926.63|9
1634692480000|2021-10-20 01:14:40|23055.61|22935.61|23058.33|22938.33|23058.33|22938.33|23055.16|22935.16|10
1634692490000|2021-10-20 01:14:50|23058.05|22938.05|23059.55|22939.55|23060.06|22940.06|23057.99|22937.99|10
1634692500000|2021-10-20 01:15:00|23062.82|22942.82|23060.2|22940.2|23062.83|22942.83|23060|22940|10
1634692510000|2021-10-20 01:15:10|23060.26|22940.26|23063.7|22943.7|23063.7|22943.7|23060.12|22940.12|10
1634692520000|2021-10-20 01:15:20|23064.98|22944.98|23066.98|22946.98|23066.98|22946.98|23064.54|22944.54|10
1634692530000|2021-10-20 01:15:30|23066.72|22946.72|23069.39|22949.39|23070.49|22950.49|23066.72|22946.72|10
1634692540000|2021-10-20 01:15:40|23069.18|22949.18|23072.54|22952.54|23072.54|22952.54|23069.18|22949.18|10
1634692550000|2021-10-20 01:15:50|23072.18|22952.18|23074.35|22954.35|23074.83|22954.83|23072.18|22952.18|9
1634692560000|2021-10-20 01:16:00|23075.99|22955.99|23073.54|22953.54|23076.88|22956.88|23073.54|22953.54|10
1634692570000|2021-10-20 01:16:10|23073.22|22953.22|23069.39|22949.39|23073.22|22953.22|23069.32|22949.32|10
1634692580000|2021-10-20 01:16:20|23068.81|22948.81|23070.38|22950.38|23071.09|22951.09|23068.62|22948.62|10
1634692590000|2021-10-20 01:16:30|23070.94|22950.94|23070.89|22950.89|23071.7|22951.7|23070.71|22950.71|9
1634692600000|2021-10-20 01:16:40|23070.3|22950.3|23067.22|22947.22|23070.61|22950.61|23067.22|22947.22|9
1634692610000|2021-10-20 01:16:50|23066.31|22946.31|23067.59|22947.59|23067.59|22947.59|23065.42|22945.42|9
1634692620000|2021-10-20 01:17:00|23066.92|22946.92|23069.39|22949.39|23069.39|22949.39|23066.92|22946.92|9
1634692630000|2021-10-20 01:17:10|23069|22949|23069.31|22949.31|23070.47|22950.47|23068.79|22948.79|9
1634692640000|2021-10-20 01:17:20|23069.29|22949.29|23070.44|22950.44|23071.57|22951.57|23069.29|22949.29|10
1634692650000|2021-10-20 01:17:30|23072|22952|23066.64|22946.64|23072|22952|23066.64|22946.64|10
1634692660000|2021-10-20 01:17:40|23066.21|22946.21|23069.98|22949.98|23069.98|22949.98|23066.19|22946.19|10
1634692670000|2021-10-20 01:17:50|23070.66|22950.66|23078.15|22958.15|23078.15|22958.15|23070.66|22950.66|10
1634692680000|2021-10-20 01:18:00|23078.29|22958.29|23077.99|22957.99|23078.31|22958.31|23076.97|22956.97|8
1634692690000|2021-10-20 01:18:10|23077.16|22957.16|23076.24|22956.24|23078.28|22958.28|23076.24|22956.24|10
1634692700000|2021-10-20 01:18:20|23076.25|22956.25|23075.4|22955.4|23076.25|22956.25|23074.41|22954.41|10
1634692710000|2021-10-20 01:18:30|23075.35|22955.35|23074.86|22954.86|23075.35|22955.35|23074.44|22954.44|10
1634692720000|2021-10-20 01:18:40|23074.84|22954.84|23076.43|22956.43|23077.82|22957.82|23074.84|22954.84|10
1634692730000|2021-10-20 01:18:50|23076.58|22956.58|23076.13|22956.13|23077.12|22957.12|23076.13|22956.13|10
1634692740000|2021-10-20 01:19:00|23077.99|22957.99|23082|22962|23082|22962|23077.67|22957.67|9
1634692750000|2021-10-20 01:19:10|23082.51|22962.51|23080.98|22960.98|23082.75|22962.75|23080.98|22960.98|9
1634692760000|2021-10-20 01:19:20|23081.05|22961.05|23081.83|22961.83|23084.53|22964.53|23081.05|22961.05|10
1634692770000|2021-10-20 01:19:30|23081.92|22961.92|23058.32|22938.32|23082.28|22962.28|23058.32|22938.32|10
1634692780000|2021-10-20 01:19:40|23057.57|22937.57|23055.14|22935.14|23059.03|22939.03|23055.14|22935.14|10
1634692790000|2021-10-20 01:19:50|23055.77|22935.77|23056.71|22936.71|23058.37|22938.37|23054.13|22934.13|10
1634692800000|2021-10-20 01:20:00|23056.5|22936.5|23061.3|22941.3|23061.3|22941.3|23055.34|22935.34|10
1634692810000|2021-10-20 01:20:10|23062.54|22942.54|23065.42|22945.42|23066.11|22946.11|23062.54|22942.54|10
1634692820000|2021-10-20 01:20:20|23066.61|22946.61|23066.18|22946.18|23067.34|22947.34|23065.82|22945.82|9
1634692830000|2021-10-20 01:20:30|23066.04|22946.04|23065.12|22945.12|23066.73|22946.73|23064.36|22944.36|10
1634692840000|2021-10-20 01:20:40|23066.09|22946.09|23067.15|22947.15|23067.92|22947.92|23064.54|22944.54|10
1634692850000|2021-10-20 01:20:50|23066.36|22946.36|23067.7|22947.7|23067.7|22947.7|23066.05|22946.05|10
1634692860000|2021-10-20 01:21:00|23067.92|22947.92|23067.51|22947.51|23068.42|22948.42|23066.63|22946.63|10
1634692870000|2021-10-20 01:21:10|23068.38|22948.38|23067.56|22947.56|23068.38|22948.38|23066.76|22946.76|10
1634692880000|2021-10-20 01:21:20|23066.77|22946.77|23062.87|22942.87|23066.77|22946.77|23062.87|22942.87|10
1634692890000|2021-10-20 01:21:30|23062.23|22942.23|23060.54|22940.54|23062.23|22942.23|23060.43|22940.43|10
1634692900000|2021-10-20 01:21:40|23059.81|22939.81|23058.37|22938.37|23059.81|22939.81|23056.62|22936.62|10
1634692910000|2021-10-20 01:21:50|23058.64|22938.64|23056.79|22936.79|23058.64|22938.64|23056.67|22936.67|10
1634692920000|2021-10-20 01:22:00|23056.93|22936.93|23059.44|22939.44|23059.44|22939.44|23056.93|22936.93|10
1634692930000|2021-10-20 01:22:10|23059.59|22939.59|23060.83|22940.83|23061.26|22941.26|23059.59|22939.59|10
1634692940000|2021-10-20 01:22:20|23060.63|22940.63|23061.73|22941.73|23061.95|22941.95|23060.03|22940.03|9
1634692950000|2021-10-20 01:22:30|23060.25|22940.25|23058.4|22938.4|23060.66|22940.66|23058.4|22938.4|10
1634692960000|2021-10-20 01:22:40|23059.28|22939.28|23062.24|22942.24|23062.24|22942.24|23059.28|22939.28|10
1634692970000|2021-10-20 01:22:50|23062.18|22942.18|23061.21|22941.21|23062.36|22942.36|23060.86|22940.86|10
1634692980000|2021-10-20 01:23:00|23061.77|22941.77|23062.11|22942.11|23062.11|22942.11|23061.24|22941.24|9
1634692990000|2021-10-20 01:23:10|23063.01|22943.01|23067.07|22947.07|23067.48|22947.48|23063.01|22943.01|10
1634693000000|2021-10-20 01:23:20|23065.95|22945.95|23068.07|22948.07|23068.7|22948.7|23065.95|22945.95|10
1634693010000|2021-10-20 01:23:30|23067.77|22947.77|23068.27|22948.27|23068.27|22948.27|23067.41|22947.41|10
1634693020000|2021-10-20 01:23:40|23069.25|22949.25|23074.39|22954.39|23074.39|22954.39|23069.25|22949.25|10
1634693030000|2021-10-20 01:23:50|23075|22955|23075.97|22955.97|23075.98|22955.98|23074.18|22954.18|10
1634693040000|2021-10-20 01:24:00|23077.68|22957.68|23078.48|22958.48|23078.48|22958.48|23077.2|22957.2|10
1634693050000|2021-10-20 01:24:10|23077.88|22957.88|23081.38|22961.38|23081.41|22961.41|23077.88|22957.88|10
1634693060000|2021-10-20 01:24:20|23081.36|22961.36|23084.31|22964.31|23084.31|22964.31|23081.36|22961.36|9
1634693070000|2021-10-20 01:24:30|23084.57|22964.57|23087.01|22967.01|23087.01|22967.01|23084.57|22964.57|10
1634693080000|2021-10-20 01:24:40|23086.72|22966.72|23091.48|22971.48|23091.48|22971.48|23085.91|22965.91|9
1634693090000|2021-10-20 01:24:50|23091.36|22971.36|23095.71|22975.71|23095.71|22975.71|23091.36|22971.36|10
1634693100000|2021-10-20 01:25:00|23095.89|22975.89|23097.67|22977.67|23097.67|22977.67|23095.89|22975.89|10
1634693110000|2021-10-20 01:25:10|23097.24|22977.24|23095.86|22975.86|23097.24|22977.24|23095.75|22975.75|9
1634693120000|2021-10-20 01:25:20|23095.7|22975.7|23096.13|22976.13|23096.74|22976.74|23095.1|22975.1|10
1634693130000|2021-10-20 01:25:30|23096.36|22976.36|23098.46|22978.46|23098.46|22978.46|23096.36|22976.36|8
1634693140000|2021-10-20 01:25:40|23098.04|22978.04|23097.55|22977.55|23098.04|22978.04|23097.35|22977.35|10
1634693150000|2021-10-20 01:25:50|23097.87|22977.87|23097.16|22977.16|23099.63|22979.63|23097.16|22977.16|10
1634693160000|2021-10-20 01:26:00|23096.85|22976.85|23096.71|22976.71|23097.06|22977.06|23095.42|22975.42|10
1634693170000|2021-10-20 01:26:10|23096.62|22976.62|23094.67|22974.67|23096.62|22976.62|23094.33|22974.33|9
1634693180000|2021-10-20 01:26:20|23094.73|22974.73|23094.44|22974.44|23094.73|22974.73|23093.85|22973.85|10
1634693190000|2021-10-20 01:26:30|23094.28|22974.28|23094.81|22974.81|23094.81|22974.81|23093|22973|9
1634693200000|2021-10-20 01:26:40|23094.16|22974.16|23094.34|22974.34|23094.6|22974.6|23094.09|22974.09|10
1634693210000|2021-10-20 01:26:50|23093.64|22973.64|23090.63|22970.63|23093.64|22973.64|23090.63|22970.63|8
1634693220000|2021-10-20 01:27:00|23091.22|22971.22|23091.44|22971.44|23091.97|22971.97|23090.02|22970.02|10
1634693230000|2021-10-20 01:27:10|23091.97|22971.97|23097.99|22977.99|23097.99|22977.99|23091.97|22971.97|10
1634693240000|2021-10-20 01:27:20|23097.87|22977.87|23099.01|22979.01|23099.17|22979.17|23097.85|22977.85|10
1634693250000|2021-10-20 01:27:30|23098.93|22978.93|23099.78|22979.78|23099.78|22979.78|23098.48|22978.48|10
1634693260000|2021-10-20 01:27:40|23099.79|22979.79|23101.03|22981.03|23101.03|22981.03|23099.68|22979.68|10
1634693270000|2021-10-20 01:27:50|23100.73|22980.73|23099.22|22979.22|23101|22981|23099.22|22979.22|10
1634693280000|2021-10-20 01:28:00|23098.56|22978.56|23096.21|22976.21|23098.56|22978.56|23096.21|22976.21|10
1634693290000|2021-10-20 01:28:10|23096.19|22976.19|23094.31|22974.31|23096.19|22976.19|23092.85|22972.85|9
1634693300000|2021-10-20 01:28:20|23093.36|22973.36|23092.65|22972.65|23093.4|22973.4|23092.65|22972.65|10
1634693310000|2021-10-20 01:28:30|23093.45|22973.45|23093.98|22973.98|23094.28|22974.28|23093.34|22973.34|10
1634693320000|2021-10-20 01:28:40|23093.81|22973.81|23095.43|22975.43|23096.22|22976.22|23093.81|22973.81|10
1634693330000|2021-10-20 01:28:50|23095.3|22975.3|23096.4|22976.4|23097.03|22977.03|23095.3|22975.3|10
1634693340000|2021-10-20 01:29:00|23096.24|22976.24|23097.88|22977.88|23098.31|22978.31|23096.24|22976.24|9
1634693350000|2021-10-20 01:29:10|23097.83|22977.83|23099.54|22979.54|23100.31|22980.31|23097.44|22977.44|10
1634693360000|2021-10-20 01:29:20|23098.7|22978.7|23094.9|22974.9|23098.7|22978.7|23094.9|22974.9|10
1634693370000|2021-10-20 01:29:30|23095.15|22975.15|23093.77|22973.77|23095.15|22975.15|23093.77|22973.77|10
1634693380000|2021-10-20 01:29:40|23093.98|22973.98|23091.29|22971.29|23093.98|22973.98|23091.29|22971.29|10
1634693390000|2021-10-20 01:29:50|23091.07|22971.07|23091.13|22971.13|23091.2|22971.2|23090.19|22970.19|10
1634693400000|2021-10-20 01:30:00|23091.02|22971.02|23088.73|22968.73|23091.02|22971.02|23088.68|22968.68|10
1634693410000|2021-10-20 01:30:10|23088.48|22968.48|23085.39|22965.39|23088.48|22968.48|23085.36|22965.36|10
1634693420000|2021-10-20 01:30:20|23085.2|22965.2|23089.65|22969.65|23089.65|22969.65|23085.2|22965.2|10
1634693430000|2021-10-20 01:30:30|23089.9|22969.9|23092.26|22972.26|23092.48|22972.48|23089.9|22969.9|10
1634693440000|2021-10-20 01:30:40|23092.29|22972.29|23095.53|22975.53|23095.58|22975.58|23092.29|22972.29|10
1634693450000|2021-10-20 01:30:50|23095.36|22975.36|23099.19|22979.19|23099.19|22979.19|23095.36|22975.36|9
1634693460000|2021-10-20 01:31:00|23100.61|22980.61|23099.68|22979.68|23102.28|22982.28|23099.68|22979.68|9
1634693470000|2021-10-20 01:31:10|23099.13|22979.13|23098.84|22978.84|23099.96|22979.96|23098.84|22978.84|10
1634693480000|2021-10-20 01:31:20|23099.27|22979.27|23101.05|22981.05|23101.15|22981.15|23099.08|22979.08|10
1634693490000|2021-10-20 01:31:30|23101.26|22981.26|23101.77|22981.77|23102.14|22982.14|23101.26|22981.26|10
1634693500000|2021-10-20 01:31:40|23100.91|22980.91|23101.74|22981.74|23101.74|22981.74|23100.91|22980.91|8
1634693510000|2021-10-20 01:31:50|23102.27|22982.27|23102.66|22982.66|23103.1|22983.1|23102.07|22982.07|10
1634693520000|2021-10-20 01:32:00|23102.15|22982.15|23103.05|22983.05|23103.05|22983.05|23101.25|22981.25|10
1634693530000|2021-10-20 01:32:10|23102.82|22982.82|23105.45|22985.45|23105.45|22985.45|23102.82|22982.82|10
1634693540000|2021-10-20 01:32:20|23105.36|22985.36|23105.84|22985.84|23105.93|22985.93|23104.81|22984.81|10
1634693550000|2021-10-20 01:32:30|23105.89|22985.89|23105.67|22985.67|23105.99|22985.99|23105.55|22985.55|9
1634693560000|2021-10-20 01:32:40|23105.91|22985.91|23107.01|22987.01|23108|22988|23105.91|22985.91|10
1634693570000|2021-10-20 01:32:50|23107.34|22987.34|23106.33|22986.33|23107.5|22987.5|23105.8|22985.8|10
1634693580000|2021-10-20 01:33:00|23105.59|22985.59|23104.76|22984.76|23105.59|22985.59|23104.47|22984.47|10
1634693590000|2021-10-20 01:33:10|23104.82|22984.82|23105.71|22985.71|23105.71|22985.71|23104.54|22984.54|10
1634693600000|2021-10-20 01:33:20|23105.25|22985.25|23106.78|22986.78|23106.78|22986.78|23105.25|22985.25|10
1634693610000|2021-10-20 01:33:30|23106.73|22986.73|23106.74|22986.74|23107.02|22987.02|23106.36|22986.36|9
1634693620000|2021-10-20 01:33:40|23106.94|22986.94|23108.78|22988.78|23108.78|22988.78|23106.63|22986.63|9
1634693630000|2021-10-20 01:33:50|23108.21|22988.21|23110|22990|23110|22990|23108.21|22988.21|9
1634693640000|2021-10-20 01:34:00|23109.81|22989.81|23108.3|22988.3|23111.51|22991.51|23108.3|22988.3|10
1634693650000|2021-10-20 01:34:10|23108.36|22988.36|23102.79|22982.79|23108.36|22988.36|23102.79|22982.79|10
1634693660000|2021-10-20 01:34:20|23102.46|22982.46|23103.84|22983.84|23103.9|22983.9|23102.07|22982.07|9
1634693670000|2021-10-20 01:34:30|23103.4|22983.4|23103.67|22983.67|23104.68|22984.68|23103.4|22983.4|10
1634693680000|2021-10-20 01:34:40|23103.94|22983.94|23103.82|22983.82|23104.56|22984.56|23103.38|22983.38|8
1634693690000|2021-10-20 01:34:50|23103.9|22983.9|23104.84|22984.84|23104.84|22984.84|23103.9|22983.9|10
1634693700000|2021-10-20 01:35:00|23105.37|22985.37|23106.95|22986.95|23107.36|22987.36|23105.33|22985.33|10
1634693710000|2021-10-20 01:35:10|23106.97|22986.97|23105.47|22985.47|23107.29|22987.29|23105.21|22985.21|10
1634693720000|2021-10-20 01:35:20|23105.01|22985.01|23105.16|22985.16|23106.29|22986.29|23105.01|22985.01|10
1634693730000|2021-10-20 01:35:30|23105.41|22985.41|23104.01|22984.01|23105.41|22985.41|23103.67|22983.67|10
1634693740000|2021-10-20 01:35:40|23103.61|22983.61|23100.76|22980.76|23103.61|22983.61|23100.76|22980.76|10
1634693750000|2021-10-20 01:35:50|23100.93|22980.93|23098.31|22978.31|23101.05|22981.05|23098.31|22978.31|10
1634693760000|2021-10-20 01:36:00|23098.21|22978.21|23092.45|22972.45|23098.66|22978.66|23092.45|22972.45|10
1634693770000|2021-10-20 01:36:10|23091.08|22971.08|23093.02|22973.02|23093.02|22973.02|23091.08|22971.08|10
1634693780000|2021-10-20 01:36:20|23092.77|22972.77|23090.86|22970.86|23092.77|22972.77|23089.43|22969.43|10
1634693790000|2021-10-20 01:36:30|23090.76|22970.76|23087.35|22967.35|23090.76|22970.76|23087.22|22967.22|10
1634693800000|2021-10-20 01:36:40|23087.22|22967.22|23082.87|22962.87|23087.74|22967.74|23081.9|22961.9|10
1634693810000|2021-10-20 01:36:50|23083.24|22963.24|23080.33|22960.33|23083.58|22963.58|23080.33|22960.33|10
1634693820000|2021-10-20 01:37:00|23079.37|22959.37|23077.39|22957.39|23079.37|22959.37|23076.86|22956.86|10
1634693830000|2021-10-20 01:37:10|23078.9|22958.9|23076.82|22956.82|23078.9|22958.9|23076.59|22956.59|10
1634693840000|2021-10-20 01:37:20|23076.58|22956.58|23077.01|22957.01|23077.91|22957.91|23076.58|22956.58|9
1634693850000|2021-10-20 01:37:30|23076.15|22956.15|23071.43|22951.43|23076.39|22956.39|23071.43|22951.43|9
1634693860000|2021-10-20 01:37:40|23071.15|22951.15|23067.79|22947.79|23071.26|22951.26|23067.79|22947.79|10
1634693870000|2021-10-20 01:37:50|23067.85|22947.85|23062.94|22942.94|23068.92|22948.92|23062.78|22942.78|10
1634693880000|2021-10-20 01:38:00|23060.43|22940.43|23058.84|22938.84|23061.25|22941.25|23058.84|22938.84|10
1634693890000|2021-10-20 01:38:10|23058.5|22938.5|23052.44|22932.44|23058.5|22938.5|23052.36|22932.36|10
1634693900000|2021-10-20 01:38:20|23052.76|22932.76|23050.06|22930.06|23052.76|22932.76|23050.02|22930.02|10
1634693910000|2021-10-20 01:38:30|23049.68|22929.68|23051.3|22931.3|23051.49|22931.49|23049.06|22929.06|10
1634693920000|2021-10-20 01:38:40|23051.72|22931.72|23048.5|22928.5|23051.96|22931.96|23048.5|22928.5|10
1634693930000|2021-10-20 01:38:50|23047.86|22927.86|23046.65|22926.65|23047.86|22927.86|23045.59|22925.59|10
1634693940000|2021-10-20 01:39:00|23046.93|22926.93|23047.42|22927.42|23047.69|22927.69|23046.74|22926.74|10
1634693950000|2021-10-20 01:39:10|23047.48|22927.48|23048.58|22928.58|23048.58|22928.58|23047.45|22927.45|8
1634693960000|2021-10-20 01:39:20|23048.49|22928.49|23046.76|22926.76|23048.49|22928.49|23046.52|22926.52|10
1634693970000|2021-10-20 01:39:30|23047.32|22927.32|23048.23|22928.23|23048.33|22928.33|23047.32|22927.32|10
1634693980000|2021-10-20 01:39:40|23048.32|22928.32|23045.83|22925.83|23048.63|22928.63|23045.83|22925.83|10
1634693990000|2021-10-20 01:39:50|23045.59|22925.59|23042.83|22922.83|23045.59|22925.59|23042.83|22922.83|10
1634694000000|2021-10-20 01:40:00|23042.25|22922.25|23040.42|22920.42|23042.69|22922.69|23040.42|22920.42|8
1634694010000|2021-10-20 01:40:10|23040.94|22920.94|23043.09|22923.09|23043.19|22923.19|23040.94|22920.94|10
1634694020000|2021-10-20 01:40:20|23044.33|22924.33|23043.59|22923.59|23044.33|22924.33|23042.3|22922.3|10
1634694030000|2021-10-20 01:40:30|23043.73|22923.73|23041.44|22921.44|23043.73|22923.73|23041.31|22921.31|10
1634694040000|2021-10-20 01:40:40|23040.79|22920.79|23035.12|22915.12|23040.79|22920.79|23035.12|22915.12|10
1634694050000|2021-10-20 01:40:50|23034.48|22914.48|23033.85|22913.85|23036.09|22916.09|23033.85|22913.85|10
1634694060000|2021-10-20 01:41:00|23033.73|22913.73|23031.64|22911.64|23033.73|22913.73|23030.91|22910.91|10
1634694070000|2021-10-20 01:41:10|23031.66|22911.66|23031.7|22911.7|23032.87|22912.87|23031.64|22911.64|9
1634694080000|2021-10-20 01:41:20|23031.5|22911.5|23030.23|22910.23|23032.15|22912.15|23030.14|22910.14|10
1634694090000|2021-10-20 01:41:30|23030.77|22910.77|23030.45|22910.45|23031.48|22911.48|23030.24|22910.24|10
1634694100000|2021-10-20 01:41:40|23030.68|22910.68|23033.48|22913.48|23033.48|22913.48|23030.68|22910.68|8
1634694110000|2021-10-20 01:41:50|23034.51|22914.51|23032.57|22912.57|23034.51|22914.51|23032.57|22912.57|9
1634694120000|2021-10-20 01:42:00|23032.26|22912.26|23032.52|22912.52|23032.54|22912.54|23031.98|22911.98|9
1634694130000|2021-10-20 01:42:10|23033.06|22913.06|23036.45|22916.45|23036.45|22916.45|23032.92|22912.92|10
1634694140000|2021-10-20 01:42:20|23036.24|22916.24|23036.47|22916.47|23036.54|22916.54|23035.91|22915.91|8
1634694150000|2021-10-20 01:42:30|23036.36|22916.36|23035.07|22915.07|23036.36|22916.36|23034.29|22914.29|10
1634694160000|2021-10-20 01:42:40|23034.42|22914.42|23033.46|22913.46|23034.42|22914.42|23033.29|22913.29|10
1634694170000|2021-10-20 01:42:50|23032.54|22912.54|23030.45|22910.45|23032.54|22912.54|23029.72|22909.72|10
1634694180000|2021-10-20 01:43:00|23030.4|22910.4|23030.99|22910.99|23031.16|22911.16|23030.27|22910.27|9
1634694190000|2021-10-20 01:43:10|23030.85|22910.85|23034.79|22914.79|23034.79|22914.79|23030.85|22910.85|10
1634694200000|2021-10-20 01:43:20|23034.37|22914.37|23036.1|22916.1|23036.92|22916.92|23034.37|22914.37|10
1634694210000|2021-10-20 01:43:30|23036.15|22916.15|23035.87|22915.87|23036.19|22916.19|23035.73|22915.73|10
1634694220000|2021-10-20 01:43:40|23035.26|22915.26|23033.86|22913.86|23035.49|22915.49|23033.86|22913.86|10
1634694230000|2021-10-20 01:43:50|23033.89|22913.89|23033.96|22913.96|23034.01|22914.01|23033.07|22913.07|9
1634694240000|2021-10-20 01:44:00|23033.57|22913.57|23030.54|22910.54|23033.57|22913.57|23030.54|22910.54|10
1634694250000|2021-10-20 01:44:10|23030.27|22910.27|23030.67|22910.67|23030.8|22910.8|23030.11|22910.11|10
1634694260000|2021-10-20 01:44:20|23031.05|22911.05|23031.98|22911.98|23032.52|22912.52|23031.05|22911.05|9
1634694270000|2021-10-20 01:44:30|23030.88|22910.88|23031.31|22911.31|23031.57|22911.57|23030.71|22910.71|9
1634694280000|2021-10-20 01:44:40|23031.45|22911.45|23029.66|22909.66|23032.69|22912.69|23028.17|22908.17|10
1634694290000|2021-10-20 01:44:50|23028.96|22908.96|23027.02|22907.02|23029.01|22909.01|23026.48|22906.48|10
1634694300000|2021-10-20 01:45:00|23027.38|22907.38|23025.91|22905.91|23027.38|22907.38|23025.91|22905.91|9
1634694310000|2021-10-20 01:45:10|23026.17|22906.17|23025.71|22905.71|23026.63|22906.63|23025.43|22905.43|10
1634694320000|2021-10-20 01:45:20|23024.12|22904.12|23021.44|22901.44|23024.12|22904.12|23020.82|22900.82|10
1634694330000|2021-10-20 01:45:30|23021.43|22901.43|23020.37|22900.37|23021.51|22901.51|23019.54|22899.54|10
1634694340000|2021-10-20 01:45:40|23020.18|22900.18|23017.63|22897.63|23020.23|22900.23|23017.36|22897.36|10
1634694350000|2021-10-20 01:45:50|23018.13|22898.13|23016.57|22896.57|23018.13|22898.13|23016.15|22896.15|8
1634694360000|2021-10-20 01:46:00|23016.54|22896.54|23016.04|22896.04|23016.54|22896.54|23015.95|22895.95|10
1634694370000|2021-10-20 01:46:10|23015.99|22895.99|23013.19|22893.19|23016.14|22896.14|23013.19|22893.19|10
1634694380000|2021-10-20 01:46:20|23012.9|22892.9|23011.13|22891.13|23013.69|22893.69|23011.13|22891.13|9
1634694390000|2021-10-20 01:46:30|23010.43|22890.43|23008.51|22888.51|23010.43|22890.43|23008.51|22888.51|10
1634694400000|2021-10-20 01:46:40|23008.17|22888.17|23005.47|22885.47|23008.57|22888.57|23005.41|22885.41|10
1634694410000|2021-10-20 01:46:50|23005.09|22885.09|23004.75|22884.75|23005.63|22885.63|23004.03|22884.03|10
1634694420000|2021-10-20 01:47:00|23004.54|22884.54|23003.3|22883.3|23004.54|22884.54|23003.24|22883.24|10
1634694430000|2021-10-20 01:47:10|23003.48|22883.48|23004.64|22884.64|23005.51|22885.51|23003.48|22883.48|10
1634694440000|2021-10-20 01:47:20|23004.63|22884.63|23005.34|22885.34|23005.34|22885.34|23002.93|22882.93|9
1634694450000|2021-10-20 01:47:30|23005.18|22885.18|23006.9|22886.9|23008.02|22888.02|23005.18|22885.18|10
1634694460000|2021-10-20 01:47:40|23006.91|22886.91|23004.19|22884.19|23007.13|22887.13|23004.19|22884.19|10
1634694470000|2021-10-20 01:47:50|23004.16|22884.16|23002.79|22882.79|23004.29|22884.29|23002.69|22882.69|10
1634694480000|2021-10-20 01:48:00|23002.4|22882.4|22998.33|22878.33|23002.4|22882.4|22998.33|22878.33|10
1634694490000|2021-10-20 01:48:10|22998.09|22878.09|22995.17|22875.17|22998.18|22878.18|22995.17|22875.17|10
1634694500000|2021-10-20 01:48:20|22993.84|22873.84|22991.29|22871.29|22993.99|22873.99|22991.29|22871.29|9
1634694510000|2021-10-20 01:48:30|22992.45|22872.45|22992.49|22872.49|22993.97|22873.97|22991.01|22871.01|10
1634694520000|2021-10-20 01:48:40|22993.26|22873.26|22990.88|22870.88|22993.75|22873.75|22990.88|22870.88|10
1634694530000|2021-10-20 01:48:50|22990.25|22870.25|22990.66|22870.66|22991.17|22871.17|22989.78|22869.78|10
1634694540000|2021-10-20 01:49:00|22991.04|22871.04|22991.16|22871.16|22991.66|22871.66|22989.81|22869.81|10
1634694550000|2021-10-20 01:49:10|22990.92|22870.92|22992.29|22872.29|22992.29|22872.29|22990.92|22870.92|10
1634694560000|2021-10-20 01:49:20|22992.62|22872.62|22990.26|22870.26|22992.62|22872.62|22990.2|22870.2|9
1634694570000|2021-10-20 01:49:30|22990.2|22870.2|22989.54|22869.54|22990.8|22870.8|22989.54|22869.54|9
1634694580000|2021-10-20 01:49:40|22989.09|22869.09|22987.23|22867.23|22989.09|22869.09|22987.22|22867.22|9
1634694590000|2021-10-20 01:49:50|22986.99|22866.99|22987.69|22867.69|22987.69|22867.69|22986.89|22866.89|6
1634694600000|2021-10-20 01:50:00|22987.81|22867.81|22988.94|22868.94|22988.94|22868.94|22987.81|22867.81|9
1634694610000|2021-10-20 01:50:10|22988.8|22868.8|22990.19|22870.19|22990.93|22870.93|22988.8|22868.8|10
1634694620000|2021-10-20 01:50:20|22989.82|22869.82|22988.63|22868.63|22990.11|22870.11|22988.63|22868.63|7
1634694630000|2021-10-20 01:50:30|22989.09|22869.09|22987.51|22867.51|22989.09|22869.09|22987.51|22867.51|8
1634694640000|2021-10-20 01:50:40|22987.13|22867.13|22988.61|22868.61|22989.13|22869.13|22986.97|22866.97|10
1634694650000|2021-10-20 01:50:50|22988.43|22868.43|22986.68|22866.68|22988.52|22868.52|22986.68|22866.68|10
1634694660000|2021-10-20 01:51:00|22986.66|22866.66|22987.82|22867.82|22987.82|22867.82|22986.17|22866.17|10
1634694670000|2021-10-20 01:51:10|22988.42|22868.42|22990.86|22870.86|22990.86|22870.86|22988.42|22868.42|9
1634694680000|2021-10-20 01:51:20|22990.8|22870.8|22982.09|22862.09|22991.27|22871.27|22982.09|22862.09|10
1634694690000|2021-10-20 01:51:30|22983.02|22863.02|22982.33|22862.33|22983.02|22863.02|22981.49|22861.49|10
1634694700000|2021-10-20 01:51:40|22982.54|22862.54|22986.91|22866.91|22986.91|22866.91|22981.78|22861.78|10
1634694710000|2021-10-20 01:51:50|22987.1|22867.1|22984.95|22864.95|22987.59|22867.59|22984.95|22864.95|10
1634694720000|2021-10-20 01:52:00|22985.6|22865.6|22985.65|22865.65|22986.3|22866.3|22984.65|22864.65|10
1634694730000|2021-10-20 01:52:10|22985.16|22865.16|22985.4|22865.4|22985.9|22865.9|22985.16|22865.16|10
1634694740000|2021-10-20 01:52:20|22985.54|22865.54|22982.38|22862.38|22985.54|22865.54|22982.38|22862.38|9
1634694750000|2021-10-20 01:52:30|22981.64|22861.64|22978.78|22858.78|22981.64|22861.64|22976.38|22856.38|10
1634694760000|2021-10-20 01:52:40|22979.11|22859.11|22978.53|22858.53|22980.72|22860.72|22978.53|22858.53|10
1634694770000|2021-10-20 01:52:50|22976.96|22856.96|22976.44|22856.44|22978.81|22858.81|22974.66|22854.66|9
1634694780000|2021-10-20 01:53:00|22976.53|22856.53|22975.76|22855.76|22977.36|22857.36|22975.74|22855.74|10
1634694790000|2021-10-20 01:53:10|22975.64|22855.64|22974.28|22854.28|22975.64|22855.64|22974.16|22854.16|9
1634694800000|2021-10-20 01:53:20|22973.12|22853.12|22969.58|22849.58|22973.12|22853.12|22969.2|22849.2|10
1634694810000|2021-10-20 01:53:30|22969.35|22849.35|22967.88|22847.88|22969.64|22849.64|22967.84|22847.84|10
1634694820000|2021-10-20 01:53:40|22965.09|22845.09|22962.25|22842.25|22965.09|22845.09|22962.25|22842.25|10
1634694830000|2021-10-20 01:53:50|22962.68|22842.68|22964.63|22844.63|22964.63|22844.63|22962.68|22842.68|9
1634694840000|2021-10-20 01:54:00|22966.13|22846.13|22965.91|22845.91|22966.52|22846.52|22965.51|22845.51|10
1634694850000|2021-10-20 01:54:10|22965.56|22845.56|22962.61|22842.61|22966.41|22846.41|22962.61|22842.61|9
1634694860000|2021-10-20 01:54:20|22962.94|22842.94|22963.01|22843.01|22963.73|22843.73|22960.46|22840.46|10
1634694870000|2021-10-20 01:54:30|22961.97|22841.97|22955.4|22835.4|22961.97|22841.97|22955.37|22835.37|10
1634694880000|2021-10-20 01:54:40|22955.66|22835.66|22956.72|22836.72|22956.72|22836.72|22955.23|22835.23|10
1634694890000|2021-10-20 01:54:50|22956.83|22836.83|22956.08|22836.08|22956.83|22836.83|22956.08|22836.08|9
1634694900000|2021-10-20 01:55:00|22956.09|22836.09|22955.51|22835.51|22956.28|22836.28|22955.51|22835.51|9
1634694910000|2021-10-20 01:55:10|22956.11|22836.11|22958.42|22838.42|22958.52|22838.52|22956.11|22836.11|9
1634694920000|2021-10-20 01:55:20|22958.56|22838.56|22963.07|22843.07|22963.07|22843.07|22957.92|22837.92|10
1634694930000|2021-10-20 01:55:30|22963.4|22843.4|22964.48|22844.48|22964.48|22844.48|22963.12|22843.12|9
1634694940000|2021-10-20 01:55:40|22966.38|22846.38|22966.44|22846.44|22966.44|22846.44|22965.2|22845.2|9
1634694950000|2021-10-20 01:55:50|22966.32|22846.32|22965.19|22845.19|22966.32|22846.32|22963.94|22843.94|9
1634694960000|2021-10-20 01:56:00|22964.86|22844.86|22965.23|22845.23|22965.35|22845.35|22964.72|22844.72|10
1634694970000|2021-10-20 01:56:10|22965.39|22845.39|22964.54|22844.54|22965.39|22845.39|22964.11|22844.11|10
1634694980000|2021-10-20 01:56:20|22964.96|22844.96|22968.15|22848.15|22968.15|22848.15|22964.85|22844.85|8
1634694990000|2021-10-20 01:56:30|22968.12|22848.12|22966.54|22846.54|22968.12|22848.12|22966.17|22846.17|9
1634695000000|2021-10-20 01:56:40|22966.1|22846.1|22967.69|22847.69|22967.69|22847.69|22966.1|22846.1|8
1634695010000|2021-10-20 01:56:50|22967.87|22847.87|22966.89|22846.89|22967.97|22847.97|22966.86|22846.86|9
1634695020000|2021-10-20 01:57:00|22967.25|22847.25|22966.04|22846.04|22967.25|22847.25|22966.04|22846.04|8
1634695030000|2021-10-20 01:57:10|22965.99|22845.99|22966.87|22846.87|22966.94|22846.94|22965.99|22845.99|10
1634695040000|2021-10-20 01:57:20|22967.28|22847.28|22965.7|22845.7|22968.59|22848.59|22965.7|22845.7|10
1634695050000|2021-10-20 01:57:30|22966.72|22846.72|22965.94|22845.94|22966.72|22846.72|22964.99|22844.99|10
1634695060000|2021-10-20 01:57:40|22965.82|22845.82|22967.5|22847.5|22967.5|22847.5|22965.82|22845.82|9
1634695070000|2021-10-20 01:57:50|22967.45|22847.45|22968.27|22848.27|22968.29|22848.29|22967.34|22847.34|9
1634695080000|2021-10-20 01:58:00|22968.24|22848.24|22969.42|22849.42|22969.73|22849.73|22968.24|22848.24|9
1634695090000|2021-10-20 01:58:10|22969.72|22849.72|22970.87|22850.87|22970.87|22850.87|22969.65|22849.65|10
1634695100000|2021-10-20 01:58:20|22970.62|22850.62|22971.69|22851.69|22972.05|22852.05|22970.62|22850.62|9
1634695110000|2021-10-20 01:58:30|22971.35|22851.35|22970.9|22850.9|22971.5|22851.5|22970.32|22850.32|9
1634695120000|2021-10-20 01:58:40|22970.97|22850.97|22970.91|22850.91|22971.43|22851.43|22970.77|22850.77|10
1634695130000|2021-10-20 01:58:50|22970.26|22850.26|22970.46|22850.46|22970.87|22850.87|22969.97|22849.97|10
1634695140000|2021-10-20 01:59:00|22970.59|22850.59|22970.95|22850.95|22971.48|22851.48|22970.59|22850.59|7
1634695150000|2021-10-20 01:59:10|22970.88|22850.88|22967.04|22847.04|22971.12|22851.12|22966.95|22846.95|10
1634695160000|2021-10-20 01:59:20|22967.15|22847.15|22967.92|22847.92|22967.92|22847.92|22966.44|22846.44|10
1634695170000|2021-10-20 01:59:30|22968.16|22848.16|22966.64|22846.64|22968.18|22848.18|22966.64|22846.64|10
1634695180000|2021-10-20 01:59:40|22966.7|22846.7|22965.91|22845.91|22966.7|22846.7|22965.68|22845.68|10
1634695190000|2021-10-20 01:59:50|22965.8|22845.8|22965.69|22845.69|22966.44|22846.44|22965.29|22845.29|10
1634695200000|2021-10-20 02:00:00|22965.66|22845.66|22971.1|22851.1|22971.1|22851.1|22965.66|22845.66|10
1634695210000|2021-10-20 02:00:10|22972.19|22852.19|22970.84|22850.84|22972.19|22852.19|22970.84|22850.84|10
1634695220000|2021-10-20 02:00:20|22971.11|22851.11|22974.84|22854.84|22974.84|22854.84|22971.11|22851.11|10
1634695230000|2021-10-20 02:00:30|22975.07|22855.07|22976.33|22856.33|22976.68|22856.68|22975.07|22855.07|10
1634695240000|2021-10-20 02:00:40|22976.17|22856.17|22978.93|22858.93|22978.93|22858.93|22976.17|22856.17|9
1634695250000|2021-10-20 02:00:50|22979.16|22859.16|22984.73|22864.73|22984.73|22864.73|22979.16|22859.16|9
1634695260000|2021-10-20 02:01:00|22984.53|22864.53|22986.98|22866.98|22986.98|22866.98|22984.51|22864.51|10
1634695270000|2021-10-20 02:01:10|22987.14|22867.14|22992.62|22872.62|22992.62|22872.62|22986.23|22866.23|10
1634695280000|2021-10-20 02:01:20|22992.68|22872.68|22996.54|22876.54|22996.68|22876.68|22992.68|22872.68|9
1634695290000|2021-10-20 02:01:30|22996.89|22876.89|22998.37|22878.37|22998.37|22878.37|22996.89|22876.89|9
1634695300000|2021-10-20 02:01:40|22998.05|22878.05|22997.3|22877.3|22998.05|22878.05|22996.69|22876.69|10
1634695310000|2021-10-20 02:01:50|22997.32|22877.32|22994.73|22874.73|22997.32|22877.32|22994.59|22874.59|10
1634695320000|2021-10-20 02:02:00|22993.55|22873.55|22992.02|22872.02|22993.85|22873.85|22991.93|22871.93|8
1634695330000|2021-10-20 02:02:10|22991.97|22871.97|22989.91|22869.91|22991.97|22871.97|22989.91|22869.91|9
1634695340000|2021-10-20 02:02:20|22989.5|22869.5|22988.01|22868.01|22989.5|22869.5|22987.32|22867.32|9
1634695350000|2021-10-20 02:02:30|22988.08|22868.08|22989.36|22869.36|22990.05|22870.05|22988.08|22868.08|10
1634695360000|2021-10-20 02:02:40|22989.84|22869.84|22989.17|22869.17|22989.84|22869.84|22988.74|22868.74|10
1634695370000|2021-10-20 02:02:50|22988.78|22868.78|22987.59|22867.59|22988.78|22868.78|22987.59|22867.59|10
1634695380000|2021-10-20 02:03:00|22987.93|22867.93|22986.94|22866.94|22987.96|22867.96|22986.09|22866.09|10
1634695390000|2021-10-20 02:03:10|22987.03|22867.03|22986.11|22866.11|22987.17|22867.17|22986.08|22866.08|10
1634695400000|2021-10-20 02:03:20|22986.32|22866.32|22985.71|22865.71|22986.32|22866.32|22985.36|22865.36|10
1634695410000|2021-10-20 02:03:30|22985.65|22865.65|22981.88|22861.88|22985.65|22865.65|22981.88|22861.88|10
1634695420000|2021-10-20 02:03:40|22982.15|22862.15|22980.54|22860.54|22982.71|22862.71|22980.54|22860.54|9
1634695430000|2021-10-20 02:03:50|22980.35|22860.35|22978.78|22858.78|22980.35|22860.35|22978.36|22858.36|10
1634695440000|2021-10-20 02:04:00|22978.54|22858.54|22977.82|22857.82|22978.65|22858.65|22976.91|22856.91|9
1634695450000|2021-10-20 02:04:10|22977.93|22857.93|22975.35|22855.35|22977.93|22857.93|22975.35|22855.35|10
1634695460000|2021-10-20 02:04:20|22975.94|22855.94|22974.61|22854.61|22976.29|22856.29|22974.61|22854.61|9
1634695470000|2021-10-20 02:04:30|22974.63|22854.63|22975.3|22855.3|22975.3|22855.3|22974.63|22854.63|10
1634695480000|2021-10-20 02:04:40|22973.76|22853.76|22974.99|22854.99|22974.99|22854.99|22973.76|22853.76|10
1634695490000|2021-10-20 02:04:50|22974.81|22854.81|22977.2|22857.2|22977.42|22857.42|22974.66|22854.66|10
1634695500000|2021-10-20 02:05:00|22977.49|22857.49|22979.62|22859.62|22979.62|22859.62|22977.49|22857.49|10
1634695510000|2021-10-20 02:05:10|22980.3|22860.3|22980.88|22860.88|22981.13|22861.13|22980.3|22860.3|10
1634695520000|2021-10-20 02:05:20|22981.42|22861.42|22982.85|22862.85|22982.86|22862.86|22981.31|22861.31|9
1634695530000|2021-10-20 02:05:30|22983.24|22863.24|22984.87|22864.87|22984.9|22864.9|22983.24|22863.24|9
1634695540000|2021-10-20 02:05:40|22984.78|22864.78|22984.5|22864.5|22984.83|22864.83|22984.47|22864.47|10
1634695550000|2021-10-20 02:05:50|22985.3|22865.3|22985.55|22865.55|22985.71|22865.71|22984.12|22864.12|9
1634695560000|2021-10-20 02:06:00|22985.68|22865.68|22986.59|22866.59|22986.7|22866.7|22985.68|22865.68|9
1634695570000|2021-10-20 02:06:10|22986.54|22866.54|22985.75|22865.75|22986.86|22866.86|22985.6|22865.6|9
1634695580000|2021-10-20 02:06:20|22986.67|22866.67|22987.61|22867.61|22987.61|22867.61|22986.36|22866.36|10
1634695590000|2021-10-20 02:06:30|22987.43|22867.43|22989.09|22869.09|22989.39|22869.39|22987.43|22867.43|9
1634695600000|2021-10-20 02:06:40|22988.71|22868.71|22986.85|22866.85|22988.71|22868.71|22986.85|22866.85|10
1634695610000|2021-10-20 02:06:50|22986.27|22866.27|22983.55|22863.55|22986.27|22866.27|22983.55|22863.55|10
1634695620000|2021-10-20 02:07:00|22984.79|22864.79|22988.12|22868.12|22988.12|22868.12|22984.79|22864.79|10
1634695630000|2021-10-20 02:07:10|22989.36|22869.36|22987.92|22867.92|22989.63|22869.63|22987.92|22867.92|10
1634695640000|2021-10-20 02:07:20|22988.01|22868.01|22987.8|22867.8|22988.14|22868.14|22987.46|22867.46|8
1634695650000|2021-10-20 02:07:30|22987.51|22867.51|22987.72|22867.72|22989.28|22869.28|22987.39|22867.39|10
1634695660000|2021-10-20 02:07:40|22987.97|22867.97|22988.05|22868.05|22988.36|22868.36|22987.5|22867.5|10
1634695670000|2021-10-20 02:07:50|22987.06|22867.06|22982.01|22862.01|22987.07|22867.07|22982.01|22862.01|10
1634695680000|2021-10-20 02:08:00|22981.47|22861.47|22981.99|22861.99|22982.31|22862.31|22981.15|22861.15|9
1634695690000|2021-10-20 02:08:10|22982.01|22862.01|22980.7|22860.7|22982.01|22862.01|22980.42|22860.42|8
1634695700000|2021-10-20 02:08:20|22980.82|22860.82|22980.28|22860.28|22981.1|22861.1|22980.28|22860.28|10
1634695710000|2021-10-20 02:08:30|22980.3|22860.3|22979.61|22859.61|22980.56|22860.56|22978.97|22858.97|10
1634695720000|2021-10-20 02:08:40|22980.03|22860.03|22978.7|22858.7|22980.04|22860.04|22978.7|22858.7|7
1634695730000|2021-10-20 02:08:50|22978.68|22858.68|22979.23|22859.23|22979.28|22859.28|22978.68|22858.68|10
1634695740000|2021-10-20 02:09:00|22979.3|22859.3|22979.05|22859.05|22979.53|22859.53|22978.86|22858.86|9
1634695750000|2021-10-20 02:09:10|22978.96|22858.96|22979.07|22859.07|22979.07|22859.07|22978.54|22858.54|9
1634695760000|2021-10-20 02:09:20|22979.1|22859.1|22978.75|22858.75|22979.6|22859.6|22978.61|22858.61|10
1634695770000|2021-10-20 02:09:30|22978.67|22858.67|22973.29|22853.29|22978.92|22858.92|22973.29|22853.29|10
1634695780000|2021-10-20 02:09:40|22973.32|22853.32|22971.99|22851.99|22973.32|22853.32|22971.86|22851.86|8
1634695790000|2021-10-20 02:09:50|22971.86|22851.86|22970.76|22850.76|22971.86|22851.86|22970.76|22850.76|9
1634695800000|2021-10-20 02:10:00|22971.48|22851.48|22971.74|22851.74|22972.31|22852.31|22971.28|22851.28|9
1634695810000|2021-10-20 02:10:10|22971.72|22851.72|22972.62|22852.62|22972.8|22852.8|22971.72|22851.72|9
1634695820000|2021-10-20 02:10:20|22972.74|22852.74|22972.9|22852.9|22972.9|22852.9|22971.33|22851.33|10
1634695830000|2021-10-20 02:10:30|22973.82|22853.82|22975.2|22855.2|22975.36|22855.36|22973.82|22853.82|10
1634695840000|2021-10-20 02:10:40|22975.28|22855.28|22976.43|22856.43|22976.43|22856.43|22975.28|22855.28|10
1634695850000|2021-10-20 02:10:50|22975.95|22855.95|22977.22|22857.22|22978.04|22858.04|22975.74|22855.74|10
1634695860000|2021-10-20 02:11:00|22977.42|22857.42|22975.97|22855.97|22977.67|22857.67|22975.67|22855.67|10
1634695870000|2021-10-20 02:11:10|22976.41|22856.41|22974.7|22854.7|22976.67|22856.67|22974.7|22854.7|10
1634695880000|2021-10-20 02:11:20|22974.72|22854.72|22974.31|22854.31|22974.96|22854.96|22974.17|22854.17|9
1634695890000|2021-10-20 02:11:30|22974.49|22854.49|22974.06|22854.06|22974.87|22854.87|22973.58|22853.58|9
1634695900000|2021-10-20 02:11:40|22973.38|22853.38|22973.6|22853.6|22973.7|22853.7|22973.26|22853.26|10
1634695910000|2021-10-20 02:11:50|22973.42|22853.42|22974.35|22854.35|22975.29|22855.29|22973.42|22853.42|9
1634695920000|2021-10-20 02:12:00|22974.26|22854.26|22972.21|22852.21|22975.11|22855.11|22972.21|22852.21|10
1634695930000|2021-10-20 02:12:10|22972.36|22852.36|22973.36|22853.36|22973.43|22853.43|22972.13|22852.13|9
1634695940000|2021-10-20 02:12:20|22973.03|22853.03|22973.89|22853.89|22973.89|22853.89|22972.98|22852.98|9
1634695950000|2021-10-20 02:12:30|22973.68|22853.68|22973.51|22853.51|22973.68|22853.68|22972.39|22852.39|10
1634695960000|2021-10-20 02:12:40|22973.32|22853.32|22973.65|22853.65|22973.95|22853.95|22973.3|22853.3|10
1634695970000|2021-10-20 02:12:50|22973.64|22853.64|22974.76|22854.76|22975.4|22855.4|22973.64|22853.64|10
1634695980000|2021-10-20 02:13:00|22975.56|22855.56|22975.62|22855.62|22976.03|22856.03|22974.99|22854.99|9
1634695990000|2021-10-20 02:13:10|22975.7|22855.7|22973.53|22853.53|22975.7|22855.7|22972.64|22852.64|10
1634696000000|2021-10-20 02:13:20|22973.2|22853.2|22975.12|22855.12|22975.12|22855.12|22972.8|22852.8|9
1634696010000|2021-10-20 02:13:30|22975.68|22855.68|22976.58|22856.58|22976.58|22856.58|22974.94|22854.94|10
1634696020000|2021-10-20 02:13:40|22976.67|22856.67|22976.07|22856.07|22976.75|22856.75|22975.58|22855.58|10
1634696030000|2021-10-20 02:13:50|22975.9|22855.9|22977.53|22857.53|22977.91|22857.91|22975.86|22855.86|8
1634696040000|2021-10-20 02:14:00|22978.19|22858.19|22978.16|22858.16|22978.45|22858.45|22977.8|22857.8|8
1634696050000|2021-10-20 02:14:10|22978.25|22858.25|22978.74|22858.74|22978.86|22858.86|22977.9|22857.9|9
1634696060000|2021-10-20 02:14:20|22978.67|22858.67|22978.33|22858.33|22978.68|22858.68|22977.67|22857.67|8
1634696070000|2021-10-20 02:14:30|22978.45|22858.45|22977.39|22857.39|22978.45|22858.45|22977.39|22857.39|9
1634696080000|2021-10-20 02:14:40|22977.41|22857.41|22975.46|22855.46|22977.77|22857.77|22975.46|22855.46|10
1634696090000|2021-10-20 02:14:50|22976.49|22856.49|22973.76|22853.76|22976.49|22856.49|22973.65|22853.65|10
1634696100000|2021-10-20 02:15:00|22973.89|22853.89|22974.17|22854.17|22974.17|22854.17|22972.64|22852.64|10
1634696110000|2021-10-20 02:15:10|22972.65|22852.65|22974.64|22854.64|22975.28|22855.28|22972.21|22852.21|8
1634696120000|2021-10-20 02:15:20|22974.54|22854.54|22977.93|22857.93|22978.21|22858.21|22974.54|22854.54|10
1634696130000|2021-10-20 02:15:30|22977.45|22857.45|22977.59|22857.59|22977.62|22857.62|22976.61|22856.61|10
1634696140000|2021-10-20 02:15:40|22977.71|22857.71|22978.71|22858.71|22978.71|22858.71|22977.06|22857.06|10
1634696150000|2021-10-20 02:15:50|22980.3|22860.3|22980.74|22860.74|22980.74|22860.74|22978.86|22858.86|10
1634696160000|2021-10-20 02:16:00|22980.56|22860.56|22980.39|22860.39|22980.56|22860.56|22978.96|22858.96|10
1634696170000|2021-10-20 02:16:10|22980.93|22860.93|22980.71|22860.71|22981.59|22861.59|22979.67|22859.67|10
1634696180000|2021-10-20 02:16:20|22981.04|22861.04|22980.17|22860.17|22981.04|22861.04|22979.06|22859.06|10
1634696190000|2021-10-20 02:16:30|22979.92|22859.92|22980.42|22860.42|22980.42|22860.42|22978.88|22858.88|10
1634696200000|2021-10-20 02:16:40|22980.24|22860.24|22980.76|22860.76|22981.15|22861.15|22980.15|22860.15|10
1634696210000|2021-10-20 02:16:50|22980.56|22860.56|22979.71|22859.71|22980.56|22860.56|22978.83|22858.83|10
1634696220000|2021-10-20 02:17:00|22979.86|22859.86|22980.62|22860.62|22980.82|22860.82|22979.48|22859.48|10
1634696230000|2021-10-20 02:17:10|22980.29|22860.29|22978.2|22858.2|22980.37|22860.37|22978.2|22858.2|9
1634696240000|2021-10-20 02:17:20|22977.65|22857.65|22977.77|22857.77|22978.01|22858.01|22975.22|22855.22|10
1634696250000|2021-10-20 02:17:30|22977.43|22857.43|22977.13|22857.13|22977.43|22857.43|22975.89|22855.89|10
1634696260000|2021-10-20 02:17:40|22975.18|22855.18|22975.92|22855.92|22976.73|22856.73|22975.06|22855.06|10
1634696270000|2021-10-20 02:17:50|22975.57|22855.57|22974.49|22854.49|22977.06|22857.06|22974.49|22854.49|10
1634696280000|2021-10-20 02:18:00|22974.59|22854.59|22975.06|22855.06|22975.25|22855.25|22973.86|22853.86|10
1634696290000|2021-10-20 02:18:10|22974.68|22854.68|22976.13|22856.13|22976.13|22856.13|22974.68|22854.68|10
1634696300000|2021-10-20 02:18:20|22976.43|22856.43|22975.27|22855.27|22976.43|22856.43|22975.27|22855.27|10
1634696310000|2021-10-20 02:18:30|22975.15|22855.15|22970.91|22850.91|22975.15|22855.15|22970.91|22850.91|10
1634696320000|2021-10-20 02:18:40|22971|22851|22970.16|22850.16|22971.15|22851.15|22970.16|22850.16|9
1634696330000|2021-10-20 02:18:50|22968.37|22848.37|22959.86|22839.86|22968.37|22848.37|22959.86|22839.86|10
1634696340000|2021-10-20 02:19:00|22959.69|22839.69|22959.82|22839.82|22960.76|22840.76|22959.69|22839.69|9
1634696350000|2021-10-20 02:19:10|22959.97|22839.97|22954.91|22834.91|22959.99|22839.99|22954.64|22834.64|10
1634696360000|2021-10-20 02:19:20|22955.24|22835.24|22940.1|22820.1|22955.24|22835.24|22940.1|22820.1|10
1634696370000|2021-10-20 02:19:30|22938.74|22818.74|22937.77|22817.77|22938.74|22818.74|22936.57|22816.57|10
1634696380000|2021-10-20 02:19:40|22938.35|22818.35|22941.13|22821.13|22941.4|22821.4|22938.35|22818.35|8
1634696390000|2021-10-20 02:19:50|22940.35|22820.35|22938.77|22818.77|22940.7|22820.7|22938.77|22818.77|10
1634696400000|2021-10-20 02:20:00|22938.94|22818.94|22939.98|22819.98|22939.98|22819.98|22938.88|22818.88|10
1634696410000|2021-10-20 02:20:10|22940.04|22820.04|22940.48|22820.48|22940.76|22820.76|22939.94|22819.94|10
1634696420000|2021-10-20 02:20:20|22940.71|22820.71|22941.1|22821.1|22941.43|22821.43|22940.71|22820.71|9
1634696430000|2021-10-20 02:20:30|22941.18|22821.18|22942.15|22822.15|22943.07|22823.07|22940.99|22820.99|9
1634696440000|2021-10-20 02:20:40|22943.11|22823.11|22943.69|22823.69|22944.04|22824.04|22943.11|22823.11|10
1634696450000|2021-10-20 02:20:50|22944.01|22824.01|22944.54|22824.54|22944.54|22824.54|22943.64|22823.64|10
1634696460000|2021-10-20 02:21:00|22944.39|22824.39|22944.21|22824.21|22944.56|22824.56|22944.21|22824.21|10
1634696470000|2021-10-20 02:21:10|22944.24|22824.24|22943.14|22823.14|22944.43|22824.43|22943.14|22823.14|10
1634696480000|2021-10-20 02:21:20|22942.69|22822.69|22943.6|22823.6|22944.33|22824.33|22942.69|22822.69|9
1634696490000|2021-10-20 02:21:30|22943.48|22823.48|22944.51|22824.51|22944.51|22824.51|22942.71|22822.71|9
1634696500000|2021-10-20 02:21:40|22944.65|22824.65|22947.75|22827.75|22947.75|22827.75|22944.65|22824.65|10
1634696510000|2021-10-20 02:21:50|22947.77|22827.77|22948.64|22828.64|22948.75|22828.75|22947.72|22827.72|8
1634696520000|2021-10-20 02:22:00|22948.14|22828.14|22946.98|22826.98|22948.75|22828.75|22946.29|22826.29|9
1634696530000|2021-10-20 02:22:10|22947.2|22827.2|22947.93|22827.93|22949.01|22829.01|22947.2|22827.2|9
1634696540000|2021-10-20 02:22:20|22948.52|22828.52|22948.77|22828.77|22949.47|22829.47|22948.48|22828.48|9
1634696550000|2021-10-20 02:22:30|22948.8|22828.8|22951.41|22831.41|22951.9|22831.9|22948.8|22828.8|9
1634696560000|2021-10-20 02:22:40|22951.29|22831.29|22951.05|22831.05|22951.29|22831.29|22950.83|22830.83|9
1634696570000|2021-10-20 02:22:50|22950.98|22830.98|22953.97|22833.97|22954.23|22834.23|22950.98|22830.98|9
1634696580000|2021-10-20 02:23:00|22954.13|22834.13|22957.55|22837.55|22957.55|22837.55|22953.94|22833.94|8
1634696590000|2021-10-20 02:23:10|22957.01|22837.01|22956.44|22836.44|22957.41|22837.41|22956.02|22836.02|10
1634696600000|2021-10-20 02:23:20|22956.32|22836.32|22955.09|22835.09|22956.32|22836.32|22954.57|22834.57|10
1634696610000|2021-10-20 02:23:30|22955.16|22835.16|22958.51|22838.51|22958.51|22838.51|22955.16|22835.16|10
1634696620000|2021-10-20 02:23:40|22958.5|22838.5|22956.59|22836.59|22958.5|22838.5|22956.56|22836.56|10
1634696630000|2021-10-20 02:23:50|22956.61|22836.61|22954.99|22834.99|22956.61|22836.61|22954.63|22834.63|9
1634696640000|2021-10-20 02:24:00|22955.08|22835.08|22955.46|22835.46|22955.46|22835.46|22954.59|22834.59|9
1634696650000|2021-10-20 02:24:10|22954.74|22834.74|22956.45|22836.45|22956.45|22836.45|22954.74|22834.74|9
1634696660000|2021-10-20 02:24:20|22956.65|22836.65|22960.06|22840.06|22960.28|22840.28|22956.65|22836.65|10
1634696670000|2021-10-20 02:24:30|22959.79|22839.79|22961.03|22841.03|22961.03|22841.03|22959.52|22839.52|10
1634696680000|2021-10-20 02:24:40|22960.91|22840.91|22961.68|22841.68|22961.98|22841.98|22960.84|22840.84|9
1634696690000|2021-10-20 02:24:50|22961.48|22841.48|22962.39|22842.39|22962.46|22842.46|22961.44|22841.44|10
1634696700000|2021-10-20 02:25:00|22962.54|22842.54|22963.09|22843.09|22963.2|22843.2|22962.44|22842.44|10
1634696710000|2021-10-20 02:25:10|22963.72|22843.72|22961.8|22841.8|22963.72|22843.72|22961.46|22841.46|10
1634696720000|2021-10-20 02:25:20|22962.03|22842.03|22965.81|22845.81|22965.81|22845.81|22962.03|22842.03|9
1634696730000|2021-10-20 02:25:30|22966.84|22846.84|22968.89|22848.89|22969.81|22849.81|22966.84|22846.84|10
1634696740000|2021-10-20 02:25:40|22969.11|22849.11|22969.39|22849.39|22969.49|22849.49|22968.96|22848.96|7
1634696750000|2021-10-20 02:25:50|22969.38|22849.38|22969.25|22849.25|22969.52|22849.52|22968.91|22848.91|10
1634696760000|2021-10-20 02:26:00|22969.92|22849.92|22970.02|22850.02|22971.2|22851.2|22969.92|22849.92|10
1634696770000|2021-10-20 02:26:10|22969.69|22849.69|22973.14|22853.14|22973.3|22853.3|22969.69|22849.69|10
1634696780000|2021-10-20 02:26:20|22973.81|22853.81|22977.42|22857.42|22977.42|22857.42|22973.81|22853.81|9
1634696790000|2021-10-20 02:26:30|22977.53|22857.53|22978.84|22858.84|22978.84|22858.84|22976.47|22856.47|10
1634696800000|2021-10-20 02:26:40|22979|22859|22977.34|22857.34|22979|22859|22977.19|22857.19|10
1634696810000|2021-10-20 02:26:50|22977.44|22857.44|22977.14|22857.14|22977.44|22857.44|22976.76|22856.76|9
1634696820000|2021-10-20 02:27:00|22977.33|22857.33|22977.57|22857.57|22978.21|22858.21|22977.33|22857.33|9
1634696830000|2021-10-20 02:27:10|22977.17|22857.17|22978.82|22858.82|22978.82|22858.82|22977.17|22857.17|9
1634696840000|2021-10-20 02:27:20|22978.58|22858.58|22977.12|22857.12|22979.1|22859.1|22977.12|22857.12|9
1634696850000|2021-10-20 02:27:30|22977.26|22857.26|22974.93|22854.93|22977.26|22857.26|22974.93|22854.93|10
1634696860000|2021-10-20 02:27:40|22975.22|22855.22|22973.82|22853.82|22975.22|22855.22|22973.82|22853.82|10
1634696870000|2021-10-20 02:27:50|22974.43|22854.43|22974.26|22854.26|22974.43|22854.43|22973.89|22853.89|10
1634696880000|2021-10-20 02:28:00|22973.83|22853.83|22973.9|22853.9|22973.9|22853.9|22973.18|22853.18|9
1634696890000|2021-10-20 02:28:10|22973.82|22853.82|22973.41|22853.41|22974.57|22854.57|22973.41|22853.41|10
1634696900000|2021-10-20 02:28:20|22974.36|22854.36|22973.52|22853.52|22974.4|22854.4|22973.52|22853.52|9
1634696910000|2021-10-20 02:28:30|22973.04|22853.04|22973.46|22853.46|22973.71|22853.71|22972.99|22852.99|10
1634696920000|2021-10-20 02:28:40|22973.71|22853.71|22973.47|22853.47|22973.98|22853.98|22973.14|22853.14|9
1634696930000|2021-10-20 02:28:50|22973.35|22853.35|22973.54|22853.54|22973.59|22853.59|22973.11|22853.11|9
1634696940000|2021-10-20 02:29:00|22973.61|22853.61|22971.51|22851.51|22973.61|22853.61|22971.22|22851.22|10
1634696950000|2021-10-20 02:29:10|22971.47|22851.47|22970.39|22850.39|22971.66|22851.66|22970.39|22850.39|10
1634696960000|2021-10-20 02:29:20|22970.27|22850.27|22969.34|22849.34|22971.18|22851.18|22969.26|22849.26|8
1634696970000|2021-10-20 02:29:30|22969.3|22849.3|22969.56|22849.56|22969.58|22849.58|22969.3|22849.3|7
1634696980000|2021-10-20 02:29:40|22969.05|22849.05|22968.99|22848.99|22969.14|22849.14|22968.63|22848.63|7
1634696990000|2021-10-20 02:29:50|22969.1|22849.1|22968.56|22848.56|22969.1|22849.1|22968.56|22848.56|7
1634697000000|2021-10-20 02:30:00|22968.38|22848.38|22971.1|22851.1|22971.1|22851.1|22968.38|22848.38|9
1634697010000|2021-10-20 02:30:10|22971.14|22851.14|22969.1|22849.1|22971.14|22851.14|22969.1|22849.1|10
1634697020000|2021-10-20 02:30:20|22969.02|22849.02|22968.48|22848.48|22969.54|22849.54|22967.29|22847.29|10
1634697030000|2021-10-20 02:30:30|22968.1|22848.1|22966.86|22846.86|22968.23|22848.23|22966.77|22846.77|9
1634697040000|2021-10-20 02:30:40|22966.6|22846.6|22965.88|22845.88|22966.6|22846.6|22965.54|22845.54|10
1634697050000|2021-10-20 02:30:50|22965.37|22845.37|22964.52|22844.52|22965.37|22845.37|22964.44|22844.44|9
1634697060000|2021-10-20 02:31:00|22964.7|22844.7|22964.99|22844.99|22964.99|22844.99|22964.2|22844.2|10
1634697070000|2021-10-20 02:31:10|22965.26|22845.26|22962.63|22842.63|22965.26|22845.26|22962.6|22842.6|10
1634697080000|2021-10-20 02:31:20|22962.96|22842.96|22960.45|22840.45|22962.96|22842.96|22960.39|22840.39|10
1634697090000|2021-10-20 02:31:30|22960.62|22840.62|22960.09|22840.09|22960.87|22840.87|22960.09|22840.09|10
1634697100000|2021-10-20 02:31:40|22961.51|22841.51|22960.37|22840.37|22961.74|22841.74|22959.78|22839.78|10
1634697110000|2021-10-20 02:31:50|22959.72|22839.72|22959.69|22839.69|22959.93|22839.93|22958.12|22838.12|10
1634697120000|2021-10-20 02:32:00|22959.83|22839.83|22959.88|22839.88|22959.96|22839.96|22959.08|22839.08|10
1634697130000|2021-10-20 02:32:10|22960.72|22840.72|22962.34|22842.34|22962.99|22842.99|22960.72|22840.72|10
1634697140000|2021-10-20 02:32:20|22962.1|22842.1|22962.67|22842.67|22963.56|22843.56|22962.1|22842.1|10
1634697150000|2021-10-20 02:32:30|22962.61|22842.61|22961.47|22841.47|22963.18|22843.18|22961.47|22841.47|10
1634697160000|2021-10-20 02:32:40|22961.35|22841.35|22965.76|22845.76|22965.76|22845.76|22961.32|22841.32|10
1634697170000|2021-10-20 02:32:50|22965.77|22845.77|22962.73|22842.73|22965.83|22845.83|22962.73|22842.73|10
1634697180000|2021-10-20 02:33:00|22961.79|22841.79|22961.09|22841.09|22962.39|22842.39|22961.09|22841.09|9
1634697190000|2021-10-20 02:33:10|22961.25|22841.25|22958.66|22838.66|22961.25|22841.25|22958.36|22838.36|10
1634697200000|2021-10-20 02:33:20|22958.84|22838.84|22956.55|22836.55|22958.84|22838.84|22956.55|22836.55|9
1634697210000|2021-10-20 02:33:30|22956.53|22836.53|22957.75|22837.75|22959.04|22839.04|22956.53|22836.53|10
1634697220000|2021-10-20 02:33:40|22957.74|22837.74|22956.23|22836.23|22958.49|22838.49|22956.19|22836.19|10
1634697230000|2021-10-20 02:33:50|22955.87|22835.87|22954.9|22834.9|22956.04|22836.04|22954.27|22834.27|10
1634697240000|2021-10-20 02:34:00|22955.1|22835.1|22954.99|22834.99|22955.31|22835.31|22954.46|22834.46|10
1634697250000|2021-10-20 02:34:10|22955.68|22835.68|22957.2|22837.2|22957.3|22837.3|22955.68|22835.68|10
1634697260000|2021-10-20 02:34:20|22957.01|22837.01|22958.94|22838.94|22958.94|22838.94|22957.01|22837.01|9
1634697270000|2021-10-20 02:34:30|22959.11|22839.11|22962.31|22842.31|22962.53|22842.53|22959.11|22839.11|9
1634697280000|2021-10-20 02:34:40|22961.99|22841.99|22963.99|22843.99|22963.99|22843.99|22961.99|22841.99|10
1634697290000|2021-10-20 02:34:50|22963.81|22843.81|22963.84|22843.84|22964.38|22844.38|22963.4|22843.4|10
1634697300000|2021-10-20 02:35:00|22963.63|22843.63|22962.45|22842.45|22963.63|22843.63|22962.45|22842.45|8
1634697310000|2021-10-20 02:35:10|22962.48|22842.48|22963.17|22843.17|22963.17|22843.17|22961.86|22841.86|10
1634697320000|2021-10-20 02:35:20|22963.62|22843.62|22963.21|22843.21|22963.76|22843.76|22963.13|22843.13|8
1634697330000|2021-10-20 02:35:30|22963.36|22843.36|22965.31|22845.31|22965.31|22845.31|22963|22843|10
1634697340000|2021-10-20 02:35:40|22964.87|22844.87|22965.44|22845.44|22965.53|22845.53|22964.65|22844.65|9
1634697350000|2021-10-20 02:35:50|22965.41|22845.41|22963.54|22843.54|22965.6|22845.6|22963.54|22843.54|10
1634697360000|2021-10-20 02:36:00|22963.41|22843.41|22962.77|22842.77|22963.61|22843.61|22962.77|22842.77|10
1634697370000|2021-10-20 02:36:10|22962.75|22842.75|22959.71|22839.71|22962.89|22842.89|22958.74|22838.74|8
1634697380000|2021-10-20 02:36:20|22959.69|22839.69|22960.43|22840.43|22960.43|22840.43|22959.49|22839.49|10
1634697390000|2021-10-20 02:36:30|22960.69|22840.69|22959.59|22839.59|22961.51|22841.51|22959.59|22839.59|10
1634697400000|2021-10-20 02:36:40|22958.1|22838.1|22957.08|22837.08|22958.92|22838.92|22957.08|22837.08|10
1634697410000|2021-10-20 02:36:50|22957.2|22837.2|22957.82|22837.82|22958.22|22838.22|22956.28|22836.28|10
1634697420000|2021-10-20 02:37:00|22957.53|22837.53|22956.61|22836.61|22957.53|22837.53|22955.86|22835.86|9
1634697430000|2021-10-20 02:37:10|22956.74|22836.74|22955.7|22835.7|22956.74|22836.74|22955.25|22835.25|10
1634697440000|2021-10-20 02:37:20|22955.95|22835.95|22956.08|22836.08|22956.08|22836.08|22955.32|22835.32|10
1634697450000|2021-10-20 02:37:30|22956.04|22836.04|22959.04|22839.04|22959.04|22839.04|22956.04|22836.04|10
1634697460000|2021-10-20 02:37:40|22959.06|22839.06|22961.04|22841.04|22961.1|22841.1|22958.9|22838.9|10
1634697470000|2021-10-20 02:37:50|22960.52|22840.52|22963.23|22843.23|22963.23|22843.23|22960.52|22840.52|10
1634697480000|2021-10-20 02:38:00|22963.72|22843.72|22966.37|22846.37|22966.37|22846.37|22963.72|22843.72|10
1634697490000|2021-10-20 02:38:10|22966.12|22846.12|22971.59|22851.59|22971.59|22851.59|22966.12|22846.12|10
1634697500000|2021-10-20 02:38:20|22971.6|22851.6|22974.87|22854.87|22975.03|22855.03|22971.19|22851.19|10
1634697510000|2021-10-20 02:38:30|22974.91|22854.91|22976.49|22856.49|22976.49|22856.49|22974.91|22854.91|10
1634697520000|2021-10-20 02:38:40|22976.7|22856.7|22975.82|22855.82|22977.22|22857.22|22975.56|22855.56|10
1634697530000|2021-10-20 02:38:50|22977.6|22857.6|22979.37|22859.37|22979.38|22859.38|22977.6|22857.6|10
1634697540000|2021-10-20 02:39:00|22979.43|22859.43|22977.9|22857.9|22980.17|22860.17|22977.8|22857.8|10
1634697550000|2021-10-20 02:39:10|22977.83|22857.83|22980.69|22860.69|22980.71|22860.71|22976.68|22856.68|10
1634697560000|2021-10-20 02:39:20|22980.45|22860.45|22985.57|22865.57|22985.57|22865.57|22980.43|22860.43|10
1634697570000|2021-10-20 02:39:30|22985.77|22865.77|22983.49|22863.49|22985.77|22865.77|22983.12|22863.12|9
1634697580000|2021-10-20 02:39:40|22983.67|22863.67|22982.48|22862.48|22983.72|22863.72|22981.51|22861.51|10
1634697590000|2021-10-20 02:39:50|22981.19|22861.19|22978.47|22858.47|22981.19|22861.19|22978.47|22858.47|10
1634697600000|2021-10-20 02:40:00|22978.69|22858.69|22978.54|22858.54|22978.69|22858.69|22977.48|22857.48|10
1634697610000|2021-10-20 02:40:10|22977.83|22857.83|22978.73|22858.73|22979.06|22859.06|22977.74|22857.74|8
1634697620000|2021-10-20 02:40:20|22978.91|22858.91|22979.65|22859.65|22979.65|22859.65|22977.66|22857.66|10
1634697630000|2021-10-20 02:40:30|22979.8|22859.8|22976.83|22856.83|22979.8|22859.8|22976.83|22856.83|9
1634697640000|2021-10-20 02:40:40|22976.67|22856.67|22977.3|22857.3|22977.3|22857.3|22976.28|22856.28|10
1634697650000|2021-10-20 02:40:50|22976.93|22856.93|22978.9|22858.9|22979.02|22859.02|22976.93|22856.93|10
1634697660000|2021-10-20 02:41:00|22979.3|22859.3|22979.87|22859.87|22981.59|22861.59|22979.3|22859.3|10
1634697670000|2021-10-20 02:41:10|22979.43|22859.43|22979.19|22859.19|22979.43|22859.43|22979.08|22859.08|10
1634697680000|2021-10-20 02:41:20|22979.07|22859.07|22978.18|22858.18|22980.42|22860.42|22978.18|22858.18|9
1634697690000|2021-10-20 02:41:30|22978.54|22858.54|22976.26|22856.26|22978.54|22858.54|22976.26|22856.26|10
1634697700000|2021-10-20 02:41:40|22976.34|22856.34|22978.11|22858.11|22978.12|22858.12|22976.3|22856.3|10
1634697710000|2021-10-20 02:41:50|22977.76|22857.76|22974.49|22854.49|22977.76|22857.76|22974.49|22854.49|10
1634697720000|2021-10-20 02:42:00|22974.41|22854.41|22974.85|22854.85|22975.99|22855.99|22974.41|22854.41|9
1634697730000|2021-10-20 02:42:10|22973.75|22853.75|22972.37|22852.37|22973.91|22853.91|22972.37|22852.37|7
1634697740000|2021-10-20 02:42:20|22972.31|22852.31|22970.29|22850.29|22972.31|22852.31|22970.11|22850.11|9
1634697750000|2021-10-20 02:42:30|22970.01|22850.01|22968.99|22848.99|22970.01|22850.01|22968.95|22848.95|7
1634697760000|2021-10-20 02:42:40|22969.12|22849.12|22970.31|22850.31|22970.38|22850.38|22969.12|22849.12|10
1634697770000|2021-10-20 02:42:50|22970.45|22850.45|22969.03|22849.03|22970.51|22850.51|22969.03|22849.03|10
1634697780000|2021-10-20 02:43:00|22967.91|22847.91|22966.44|22846.44|22967.91|22847.91|22966.38|22846.38|10
1634697790000|2021-10-20 02:43:10|22965.33|22845.33|22964.53|22844.53|22965.33|22845.33|22964.37|22844.37|7
1634697800000|2021-10-20 02:43:20|22963.28|22843.28|22963.17|22843.17|22963.3|22843.3|22962.88|22842.88|10
1634697810000|2021-10-20 02:43:30|22962.59|22842.59|22958.53|22838.53|22962.59|22842.59|22958.53|22838.53|10
1634697820000|2021-10-20 02:43:40|22959.08|22839.08|22957.12|22837.12|22959.08|22839.08|22956.97|22836.97|10
1634697830000|2021-10-20 02:43:50|22956.78|22836.78|22955.61|22835.61|22957.45|22837.45|22955.61|22835.61|9
1634697840000|2021-10-20 02:44:00|22955.68|22835.68|22954.09|22834.09|22955.68|22835.68|22953.77|22833.77|8
1634697850000|2021-10-20 02:44:10|22953.89|22833.89|22951.19|22831.19|22954.2|22834.2|22951.19|22831.19|9
1634697860000|2021-10-20 02:44:20|22950.41|22830.41|22947.73|22827.73|22950.41|22830.41|22947.73|22827.73|10
1634697870000|2021-10-20 02:44:30|22947.29|22827.29|22946.44|22826.44|22947.29|22827.29|22946.44|22826.44|10
1634697880000|2021-10-20 02:44:40|22946.14|22826.14|22943.79|22823.79|22946.14|22826.14|22942.52|22822.52|10
1634697890000|2021-10-20 02:44:50|22943.2|22823.2|22939.67|22819.67|22943.2|22823.2|22939.67|22819.67|10
1634697900000|2021-10-20 02:45:00|22940.14|22820.14|22937.67|22817.67|22940.14|22820.14|22937.33|22817.33|8
1634697910000|2021-10-20 02:45:10|22937.57|22817.57|22936.3|22816.3|22937.57|22817.57|22935.17|22815.17|10
1634697920000|2021-10-20 02:45:20|22936.25|22816.25|22941.86|22821.86|22942.47|22822.47|22936.25|22816.25|10
1634697930000|2021-10-20 02:45:30|22941.51|22821.51|22939|22819|22941.51|22821.51|22938.86|22818.86|10
1634697940000|2021-10-20 02:45:40|22938.98|22818.98|22939.85|22819.85|22940.88|22820.88|22938.64|22818.64|10
1634697950000|2021-10-20 02:45:50|22939.94|22819.94|22941.45|22821.45|22941.84|22821.84|22939.94|22819.94|10
1634697960000|2021-10-20 02:46:00|22941.76|22821.76|22941.75|22821.75|22943.89|22823.89|22940.27|22820.27|9
1634697970000|2021-10-20 02:46:10|22941.6|22821.6|22942.19|22822.19|22942.19|22822.19|22941.52|22821.52|10
1634697980000|2021-10-20 02:46:20|22941.6|22821.6|22941.74|22821.74|22942.97|22822.97|22941.26|22821.26|10
1634697990000|2021-10-20 02:46:30|22940.33|22820.33|22939.88|22819.88|22940.47|22820.47|22939.74|22819.74|9
1634698000000|2021-10-20 02:46:40|22940.23|22820.23|22940.37|22820.37|22940.76|22820.76|22937.83|22817.83|8
1634698010000|2021-10-20 02:46:50|22940.5|22820.5|22939.79|22819.79|22940.99|22820.99|22939.15|22819.15|8
1634698020000|2021-10-20 02:47:00|22939.83|22819.83|22940.41|22820.41|22940.61|22820.61|22939.73|22819.73|9
1634698030000|2021-10-20 02:47:10|22940.23|22820.23|22938.46|22818.46|22940.64|22820.64|22938.46|22818.46|9
1634698040000|2021-10-20 02:47:20|22939.48|22819.48|22937.52|22817.52|22939.48|22819.48|22937.52|22817.52|9
1634698050000|2021-10-20 02:47:30|22938.65|22818.65|22938.29|22818.29|22938.68|22818.68|22938.04|22818.04|8
1634698060000|2021-10-20 02:47:40|22938.03|22818.03|22937.91|22817.91|22938.31|22818.31|22937.49|22817.49|10
1634698070000|2021-10-20 02:47:50|22938.05|22818.05|22938|22818|22938.1|22818.1|22937.23|22817.23|9
1634698080000|2021-10-20 02:48:00|22937.41|22817.41|22936.88|22816.88|22937.52|22817.52|22936.82|22816.82|10
1634698090000|2021-10-20 02:48:10|22936.24|22816.24|22937.24|22817.24|22937.49|22817.49|22936.18|22816.18|10
1634698100000|2021-10-20 02:48:20|22935.9|22815.9|22934.16|22814.16|22936.63|22816.63|22934.16|22814.16|10
1634698110000|2021-10-20 02:48:30|22934.69|22814.69|22934.08|22814.08|22934.73|22814.73|22934.08|22814.08|10
1634698120000|2021-10-20 02:48:40|22933.89|22813.89|22933.92|22813.92|22933.98|22813.98|22932.36|22812.36|9
1634698130000|2021-10-20 02:48:50|22934.12|22814.12|22934.13|22814.13|22934.3|22814.3|22933.95|22813.95|10
1634698140000|2021-10-20 02:49:00|22933.94|22813.94|22932.1|22812.1|22934.32|22814.32|22932.1|22812.1|10
1634698150000|2021-10-20 02:49:10|22932.51|22812.51|22931.84|22811.84|22932.8|22812.8|22931.75|22811.75|10
1634698160000|2021-10-20 02:49:20|22932.2|22812.2|22931.73|22811.73|22932.59|22812.59|22931.22|22811.22|10
1634698170000|2021-10-20 02:49:30|22931.99|22811.99|22931.78|22811.78|22932.75|22812.75|22931.43|22811.43|10
1634698180000|2021-10-20 02:49:40|22931.59|22811.59|22932.93|22812.93|22933.22|22813.22|22931.59|22811.59|9
1634698190000|2021-10-20 02:49:50|22932.53|22812.53|22929.65|22809.65|22932.69|22812.69|22929.48|22809.48|10
1634698200000|2021-10-20 02:50:00|22929.44|22809.44|22933.25|22813.25|22933.25|22813.25|22929.42|22809.42|7
1634698210000|2021-10-20 02:50:10|22933.2|22813.2|22937.61|22817.61|22938.46|22818.46|22933.2|22813.2|10
1634698220000|2021-10-20 02:50:20|22937.37|22817.37|22938.29|22818.29|22938.45|22818.45|22936.83|22816.83|10
1634698230000|2021-10-20 02:50:30|22939.28|22819.28|22942.21|22822.21|22942.86|22822.86|22939.28|22819.28|9
1634698240000|2021-10-20 02:50:40|22943.55|22823.55|22944.23|22824.23|22945.22|22825.22|22943.55|22823.55|9
1634698250000|2021-10-20 02:50:50|22944.31|22824.31|22944.42|22824.42|22944.42|22824.42|22943.6|22823.6|10
1634698260000|2021-10-20 02:51:00|22944.75|22824.75|22948.27|22828.27|22948.27|22828.27|22944.75|22824.75|10
1634698270000|2021-10-20 02:51:10|22948.15|22828.15|22948.26|22828.26|22948.31|22828.31|22947.84|22827.84|9
1634698280000|2021-10-20 02:51:20|22948.74|22828.74|22949.07|22829.07|22949.6|22829.6|22948.66|22828.66|10
1634698290000|2021-10-20 02:51:30|22950.17|22830.17|22954.77|22834.77|22954.77|22834.77|22950.17|22830.17|10
1634698300000|2021-10-20 02:51:40|22955.15|22835.15|22960.71|22840.71|22960.86|22840.86|22955.15|22835.15|10
1634698310000|2021-10-20 02:51:50|22962.59|22842.59|22972.13|22852.13|22973.14|22853.14|22962.59|22842.59|10
1634698320000|2021-10-20 02:52:00|22973.02|22853.02|22974.26|22854.26|22975.19|22855.19|22973.02|22853.02|10
1634698330000|2021-10-20 02:52:10|22974.09|22854.09|22972.08|22852.08|22974.09|22854.09|22972.08|22852.08|9
1634698340000|2021-10-20 02:52:20|22972.32|22852.32|22972.41|22852.41|22972.71|22852.71|22971.65|22851.65|9
1634698350000|2021-10-20 02:52:30|22972.35|22852.35|22969.35|22849.35|22972.35|22852.35|22969.35|22849.35|10
1634698360000|2021-10-20 02:52:40|22969.05|22849.05|22966.51|22846.51|22969.05|22849.05|22966.44|22846.44|9
1634698370000|2021-10-20 02:52:50|22966.32|22846.32|22965.69|22845.69|22966.32|22846.32|22964.22|22844.22|9
1634698380000|2021-10-20 02:53:00|22965.75|22845.75|22965.79|22845.79|22965.79|22845.79|22964.07|22844.07|10
1634698390000|2021-10-20 02:53:10|22965.5|22845.5|22965.23|22845.23|22966.8|22846.8|22964.71|22844.71|9
1634698400000|2021-10-20 02:53:20|22965.52|22845.52|22961.73|22841.73|22965.52|22845.52|22961.73|22841.73|8
1634698410000|2021-10-20 02:53:30|22961.37|22841.37|22960.08|22840.08|22961.37|22841.37|22959.65|22839.65|10
1634698420000|2021-10-20 02:53:40|22960.26|22840.26|22956.31|22836.31|22960.84|22840.84|22955.98|22835.98|10
1634698430000|2021-10-20 02:53:50|22955.85|22835.85|22953.26|22833.26|22955.85|22835.85|22953.14|22833.14|10
1634698440000|2021-10-20 02:54:00|22953.72|22833.72|22945.58|22825.58|22953.72|22833.72|22945.58|22825.58|10
1634698450000|2021-10-20 02:54:10|22945.11|22825.11|22943.13|22823.13|22945.21|22825.21|22943.13|22823.13|10
1634698460000|2021-10-20 02:54:20|22943.11|22823.11|22941.35|22821.35|22943.11|22823.11|22941.35|22821.35|8
1634698470000|2021-10-20 02:54:30|22942.58|22822.58|22941.64|22821.64|22942.58|22822.58|22941.12|22821.12|10
1634698480000|2021-10-20 02:54:40|22941.42|22821.42|22946.7|22826.7|22946.89|22826.89|22941.42|22821.42|10
1634698490000|2021-10-20 02:54:50|22946.78|22826.78|22948.36|22828.36|22948.4|22828.4|22946.78|22826.78|9
1634698500000|2021-10-20 02:55:00|22947.18|22827.18|22948|22828|22948.06|22828.06|22947.18|22827.18|10
1634698510000|2021-10-20 02:55:10|22947.81|22827.81|22948.69|22828.69|22949.33|22829.33|22947.81|22827.81|9
1634698520000|2021-10-20 02:55:20|22948.51|22828.51|22949.62|22829.62|22949.62|22829.62|22948.51|22828.51|9
1634698530000|2021-10-20 02:55:30|22951.29|22831.29|22948.72|22828.72|22951.29|22831.29|22948.66|22828.66|10
1634698540000|2021-10-20 02:55:40|22948.79|22828.79|22948.82|22828.82|22949.82|22829.82|22948.79|22828.79|8
1634698550000|2021-10-20 02:55:50|22948.63|22828.63|22949.61|22829.61|22950.1|22830.1|22948.63|22828.63|10
1634698560000|2021-10-20 02:56:00|22950.08|22830.08|22949.66|22829.66|22950.08|22830.08|22949.12|22829.12|10
1634698570000|2021-10-20 02:56:10|22950.08|22830.08|22951.7|22831.7|22951.7|22831.7|22949.83|22829.83|9
1634698580000|2021-10-20 02:56:20|22951.91|22831.91|22953.55|22833.55|22954.05|22834.05|22951.91|22831.91|10
1634698590000|2021-10-20 02:56:30|22954.81|22834.81|22958.04|22838.04|22958.07|22838.07|22954.81|22834.81|10
1634698600000|2021-10-20 02:56:40|22958.2|22838.2|22960.07|22840.07|22960.07|22840.07|22958.2|22838.2|8
1634698610000|2021-10-20 02:56:50|22960.02|22840.02|22962.2|22842.2|22963.07|22843.07|22960.02|22840.02|10
1634698620000|2021-10-20 02:57:00|22962.18|22842.18|22962.71|22842.71|22963.81|22843.81|22962.18|22842.18|10
1634698630000|2021-10-20 02:57:10|22961.97|22841.97|22962.61|22842.61|22962.61|22842.61|22961.97|22841.97|9
1634698640000|2021-10-20 02:57:20|22962.86|22842.86|22962.6|22842.6|22962.86|22842.86|22962.18|22842.18|10
1634698650000|2021-10-20 02:57:30|22963.49|22843.49|22958.79|22838.79|22963.74|22843.74|22958.79|22838.79|10
1634698660000|2021-10-20 02:57:40|22958.14|22838.14|22953.45|22833.45|22958.14|22838.14|22953.45|22833.45|10
1634698670000|2021-10-20 02:57:50|22952.16|22832.16|22952.67|22832.67|22953.62|22833.62|22952.16|22832.16|10
1634698680000|2021-10-20 02:58:00|22953.39|22833.39|22954.05|22834.05|22955.41|22835.41|22953.39|22833.39|10
1634698690000|2021-10-20 02:58:10|22953.45|22833.45|22953.91|22833.91|22954.36|22834.36|22953.35|22833.35|9
1634698700000|2021-10-20 02:58:20|22953.14|22833.14|22951.92|22831.92|22954.01|22834.01|22951.92|22831.92|10
1634698710000|2021-10-20 02:58:30|22952.16|22832.16|22953.14|22833.14|22953.38|22833.38|22951.97|22831.97|9
1634698720000|2021-10-20 02:58:40|22953.08|22833.08|22952.7|22832.7|22953.58|22833.58|22952.7|22832.7|8
1634698730000|2021-10-20 02:58:50|22952.62|22832.62|22949.71|22829.71|22952.62|22832.62|22949.36|22829.36|10
1634698740000|2021-10-20 02:59:00|22949.97|22829.97|22949.16|22829.16|22950.45|22830.45|22949.16|22829.16|10
1634698750000|2021-10-20 02:59:10|22950.03|22830.03|22950.66|22830.66|22951.25|22831.25|22949.56|22829.56|9
1634698760000|2021-10-20 02:59:20|22950.47|22830.47|22948.67|22828.67|22950.47|22830.47|22948.63|22828.63|10
1634698770000|2021-10-20 02:59:30|22948.23|22828.23|22947.47|22827.47|22948.43|22828.43|22947.06|22827.06|10
1634698780000|2021-10-20 02:59:40|22946.96|22826.96|22944.64|22824.64|22946.96|22826.96|22944.64|22824.64|10
1634698790000|2021-10-20 02:59:50|22944.94|22824.94|22944.14|22824.14|22944.99|22824.99|22943.93|22823.93|9
1634698800000|2021-10-20 03:00:00|22944.03|22824.03|22943.12|22823.12|22944.03|22824.03|22941.23|22821.23|9
1634698810000|2021-10-20 03:00:10|22943.57|22823.57|22945.88|22825.88|22946.78|22826.78|22943.41|22823.41|10
1634698820000|2021-10-20 03:00:20|22945.92|22825.92|22948.94|22828.94|22948.94|22828.94|22945.81|22825.81|10
1634698830000|2021-10-20 03:00:30|22948.99|22828.99|22948.37|22828.37|22951.14|22831.14|22948.37|22828.37|10
1634698840000|2021-10-20 03:00:40|22948.6|22828.6|22950.3|22830.3|22950.57|22830.57|22948.18|22828.18|10
1634698850000|2021-10-20 03:00:50|22950.43|22830.43|22951.42|22831.42|22951.42|22831.42|22948.94|22828.94|10
1634698860000|2021-10-20 03:01:00|22951.07|22831.07|22951.61|22831.61|22951.61|22831.61|22949.68|22829.68|9
1634698870000|2021-10-20 03:01:10|22951.57|22831.57|22952.98|22832.98|22953.81|22833.81|22951.57|22831.57|10
1634698880000|2021-10-20 03:01:20|22952.09|22832.09|22955.88|22835.88|22955.88|22835.88|22951.85|22831.85|9
1634698890000|2021-10-20 03:01:30|22955.87|22835.87|22952.44|22832.44|22955.87|22835.87|22952.44|22832.44|10
1634698900000|2021-10-20 03:01:40|22952.14|22832.14|22949.93|22829.93|22952.14|22832.14|22949.93|22829.93|10
1634698910000|2021-10-20 03:01:50|22950.22|22830.22|22948.82|22828.82|22951.59|22831.59|22948.62|22828.62|10
1634698920000|2021-10-20 03:02:00|22948.9|22828.9|22950.01|22830.01|22950.33|22830.33|22948.9|22828.9|10
1634698930000|2021-10-20 03:02:10|22949.94|22829.94|22949.88|22829.88|22949.94|22829.94|22949.33|22829.33|10
1634698940000|2021-10-20 03:02:20|22949.92|22829.92|22949.21|22829.21|22950.52|22830.52|22949.07|22829.07|10
1634698950000|2021-10-20 03:02:30|22949.38|22829.38|22950.09|22830.09|22950.09|22830.09|22949.25|22829.25|10
1634698960000|2021-10-20 03:02:40|22949.64|22829.64|22949.25|22829.25|22949.72|22829.72|22949.15|22829.15|9
1634698970000|2021-10-20 03:02:50|22949.13|22829.13|22950.14|22830.14|22950.14|22830.14|22949.06|22829.06|10
1634698980000|2021-10-20 03:03:00|22950.04|22830.04|22951.16|22831.16|22951.16|22831.16|22950.04|22830.04|9
1634698990000|2021-10-20 03:03:10|22951.36|22831.36|22949.61|22829.61|22951.9|22831.9|22949.38|22829.38|10
1634699000000|2021-10-20 03:03:20|22948.9|22828.9|22946.5|22826.5|22948.9|22828.9|22946.5|22826.5|10
1634699010000|2021-10-20 03:03:30|22946.36|22826.36|22945.7|22825.7|22946.36|22826.36|22945.51|22825.51|9
1634699020000|2021-10-20 03:03:40|22945.6|22825.6|22947.48|22827.48|22947.52|22827.52|22945.6|22825.6|10
1634699030000|2021-10-20 03:03:50|22947.73|22827.73|22947.26|22827.26|22948.16|22828.16|22947.26|22827.26|10
1634699040000|2021-10-20 03:04:00|22947.14|22827.14|22946.26|22826.26|22947.14|22827.14|22946.26|22826.26|10
1634699050000|2021-10-20 03:04:10|22947.26|22827.26|22945.16|22825.16|22947.26|22827.26|22944.97|22824.97|10
1634699060000|2021-10-20 03:04:20|22945.14|22825.14|22943.4|22823.4|22945.26|22825.26|22943.16|22823.16|10
1634699070000|2021-10-20 03:04:30|22943.04|22823.04|22942.56|22822.56|22943.08|22823.08|22942.5|22822.5|8
1634699080000|2021-10-20 03:04:40|22942.7|22822.7|22943.32|22823.32|22944.11|22824.11|22942.7|22822.7|10
1634699090000|2021-10-20 03:04:50|22943.47|22823.47|22943.25|22823.25|22943.74|22823.74|22942.98|22822.98|9
1634699100000|2021-10-20 03:05:00|22943.41|22823.41|22944.61|22824.61|22944.96|22824.96|22943.31|22823.31|10
1634699110000|2021-10-20 03:05:10|22945.92|22825.92|22945.96|22825.96|22946.27|22826.27|22945.68|22825.68|10
1634699120000|2021-10-20 03:05:20|22946.42|22826.42|22946.19|22826.19|22946.42|22826.42|22944.55|22824.55|10
1634699130000|2021-10-20 03:05:30|22946.82|22826.82|22950.13|22830.13|22950.13|22830.13|22946.82|22826.82|10
1634699140000|2021-10-20 03:05:40|22950.09|22830.09|22951.53|22831.53|22952.01|22832.01|22950.09|22830.09|9
1634699150000|2021-10-20 03:05:50|22951.7|22831.7|22953.48|22833.48|22953.48|22833.48|22951.7|22831.7|9
1634699160000|2021-10-20 03:06:00|22953.55|22833.55|22954.32|22834.32|22955.14|22835.14|22953.55|22833.55|10
1634699170000|2021-10-20 03:06:10|22953.98|22833.98|22954.82|22834.82|22954.82|22834.82|22953.73|22833.73|10
1634699180000|2021-10-20 03:06:20|22953.84|22833.84|22952.33|22832.33|22953.91|22833.91|22952.31|22832.31|9
1634699190000|2021-10-20 03:06:30|22952.58|22832.58|22952.93|22832.93|22953.15|22833.15|22952.16|22832.16|9
1634699200000|2021-10-20 03:06:40|22952.84|22832.84|22952.47|22832.47|22952.88|22832.88|22952|22832|10
1634699210000|2021-10-20 03:06:50|22952.25|22832.25|22950|22830|22952.25|22832.25|22949.61|22829.61|10
1634699220000|2021-10-20 03:07:00|22950.17|22830.17|22949.72|22829.72|22950.89|22830.89|22949.6|22829.6|9
1634699230000|2021-10-20 03:07:10|22948.9|22828.9|22947.88|22827.88|22948.9|22828.9|22947.19|22827.19|10
1634699240000|2021-10-20 03:07:20|22946.55|22826.55|22947.8|22827.8|22948.86|22828.86|22946.42|22826.42|10
1634699250000|2021-10-20 03:07:30|22947.47|22827.47|22945.91|22825.91|22947.47|22827.47|22945.83|22825.83|9
1634699260000|2021-10-20 03:07:40|22946.12|22826.12|22947.71|22827.71|22947.71|22827.71|22946.12|22826.12|10
1634699270000|2021-10-20 03:07:50|22948.05|22828.05|22952.76|22832.76|22952.94|22832.94|22948.05|22828.05|10
1634699280000|2021-10-20 03:08:00|22952.92|22832.92|22955.31|22835.31|22955.31|22835.31|22952.92|22832.92|10
1634699290000|2021-10-20 03:08:10|22955.6|22835.6|22955.35|22835.35|22956.65|22836.65|22955.31|22835.31|10
1634699300000|2021-10-20 03:08:20|22955.46|22835.46|22955.2|22835.2|22956.13|22836.13|22954.89|22834.89|10
1634699310000|2021-10-20 03:08:30|22956.08|22836.08|22959.45|22839.45|22959.45|22839.45|22954.81|22834.81|10
1634699320000|2021-10-20 03:08:40|22959.47|22839.47|22960.84|22840.84|22961.02|22841.02|22959.47|22839.47|10
1634699330000|2021-10-20 03:08:50|22961.16|22841.16|22962.81|22842.81|22962.81|22842.81|22960.32|22840.32|10
1634699340000|2021-10-20 03:09:00|22962.29|22842.29|22963.81|22843.81|22963.81|22843.81|22962.11|22842.11|9
1634699350000|2021-10-20 03:09:10|22963.27|22843.27|22962.7|22842.7|22963.47|22843.47|22962.7|22842.7|10
1634699360000|2021-10-20 03:09:20|22963.13|22843.13|22963.81|22843.81|22963.88|22843.88|22963.06|22843.06|10
1634699370000|2021-10-20 03:09:30|22963.87|22843.87|22963.79|22843.79|22964.01|22844.01|22963.4|22843.4|9
1634699380000|2021-10-20 03:09:40|22964.05|22844.05|22964.39|22844.39|22965.02|22845.02|22964.05|22844.05|7
1634699390000|2021-10-20 03:09:50|22963.63|22843.63|22967.09|22847.09|22967.09|22847.09|22963.63|22843.63|9
1634699400000|2021-10-20 03:10:00|22966.2|22846.2|22969.55|22849.55|22969.55|22849.55|22966.07|22846.07|9
1634699410000|2021-10-20 03:10:10|22969.87|22849.87|22968.02|22848.02|22970.37|22850.37|22968.02|22848.02|9
1634699420000|2021-10-20 03:10:20|22969.55|22849.55|22970.49|22850.49|22970.51|22850.51|22969.36|22849.36|8
1634699430000|2021-10-20 03:10:30|22970.85|22850.85|22971.01|22851.01|22971.15|22851.15|22970.42|22850.42|8
1634699440000|2021-10-20 03:10:40|22970.99|22850.99|22968.73|22848.73|22971.75|22851.75|22968.73|22848.73|10
1634699450000|2021-10-20 03:10:50|22968.93|22848.93|22967.89|22847.89|22969|22849|22967.89|22847.89|7
1634699460000|2021-10-20 03:11:00|22966.78|22846.78|22967.35|22847.35|22967.35|22847.35|22965.03|22845.03|10
1634699470000|2021-10-20 03:11:10|22967.2|22847.2|22968.19|22848.19|22968.19|22848.19|22966.72|22846.72|10
1634699480000|2021-10-20 03:11:20|22967.71|22847.71|22968.77|22848.77|22969.14|22849.14|22967.5|22847.5|10
1634699490000|2021-10-20 03:11:30|22968.85|22848.85|22973.39|22853.39|22973.39|22853.39|22968.52|22848.52|10
1634699500000|2021-10-20 03:11:40|22972.92|22852.92|22975.66|22855.66|22975.66|22855.66|22972.92|22852.92|10
1634699510000|2021-10-20 03:11:50|22976.35|22856.35|22978.83|22858.83|22978.83|22858.83|22975.8|22855.8|10
1634699520000|2021-10-20 03:12:00|22979.57|22859.57|22982.35|22862.35|22982.35|22862.35|22979.57|22859.57|9
1634699530000|2021-10-20 03:12:10|22982.12|22862.12|22983.78|22863.78|22983.79|22863.79|22982.12|22862.12|9
1634699540000|2021-10-20 03:12:20|22983.82|22863.82|22987.15|22867.15|22987.29|22867.29|22983.82|22863.82|9
1634699550000|2021-10-20 03:12:30|22987.08|22867.08|22988.39|22868.39|22988.82|22868.82|22987.02|22867.02|8
1634699560000|2021-10-20 03:12:40|22988.93|22868.93|22988.74|22868.74|22989.89|22869.89|22988.74|22868.74|10
1634699570000|2021-10-20 03:12:50|22988.7|22868.7|22986.75|22866.75|22988.7|22868.7|22986.55|22866.55|9
1634699580000|2021-10-20 03:13:00|22986.68|22866.68|22986.69|22866.69|22987.36|22867.36|22986.14|22866.14|9
1634699590000|2021-10-20 03:13:10|22986.63|22866.63|22986.61|22866.61|22986.63|22866.63|22985.41|22865.41|9
1634699600000|2021-10-20 03:13:20|22985.65|22865.65|22986.15|22866.15|22986.15|22866.15|22984.2|22864.2|10
1634699610000|2021-10-20 03:13:30|22985.83|22865.83|22989|22869|22990.07|22870.07|22985.83|22865.83|10
1634699620000|2021-10-20 03:13:40|22990.08|22870.08|22989.82|22869.82|22990.21|22870.21|22989.68|22869.68|10
1634699630000|2021-10-20 03:13:50|22990.72|22870.72|22993.37|22873.37|22993.63|22873.63|22990.59|22870.59|10
1634699640000|2021-10-20 03:14:00|22994.37|22874.37|22993.57|22873.57|22994.37|22874.37|22993.07|22873.07|10
1634699650000|2021-10-20 03:14:10|22993.6|22873.6|22992.63|22872.63|22993.71|22873.71|22992.63|22872.63|10
1634699660000|2021-10-20 03:14:20|22992.68|22872.68|22990.48|22870.48|22992.68|22872.68|22990.48|22870.48|9
1634699670000|2021-10-20 03:14:30|22990.84|22870.84|22993.13|22873.13|22993.54|22873.54|22990.84|22870.84|10
1634699680000|2021-10-20 03:14:40|22993.31|22873.31|22993.81|22873.81|22994.19|22874.19|22992.99|22872.99|10
1634699690000|2021-10-20 03:14:50|22992.74|22872.74|22990.35|22870.35|22992.74|22872.74|22990.35|22870.35|10
1634699700000|2021-10-20 03:15:00|22990.31|22870.31|22991.18|22871.18|22991.52|22871.52|22990.13|22870.13|10
1634699710000|2021-10-20 03:15:10|22991.2|22871.2|22993.41|22873.41|22993.41|22873.41|22990.5|22870.5|9
1634699720000|2021-10-20 03:15:20|22994.11|22874.11|22994.64|22874.64|22994.71|22874.71|22993.42|22873.42|10
1634699730000|2021-10-20 03:15:30|22994.43|22874.43|22990.84|22870.84|22994.43|22874.43|22990.84|22870.84|9
1634699740000|2021-10-20 03:15:40|22990.66|22870.66|22985.54|22865.54|22990.66|22870.66|22985.54|22865.54|10
1634699750000|2021-10-20 03:15:50|22985.91|22865.91|22984.19|22864.19|22986.09|22866.09|22983.24|22863.24|10
1634699760000|2021-10-20 03:16:00|22983.62|22863.62|22984.35|22864.35|22985.5|22865.5|22983.62|22863.62|9
1634699770000|2021-10-20 03:16:10|22984.6|22864.6|22984.63|22864.63|22985.24|22865.24|22984.15|22864.15|10
1634699780000|2021-10-20 03:16:20|22984.57|22864.57|22983.6|22863.6|22984.57|22864.57|22983.08|22863.08|9
1634699790000|2021-10-20 03:16:30|22982.45|22862.45|22981.49|22861.49|22982.45|22862.45|22981.49|22861.49|10
1634699800000|2021-10-20 03:16:40|22980.92|22860.92|22981.62|22861.62|22981.62|22861.62|22980.31|22860.31|10
1634699810000|2021-10-20 03:16:50|22981.38|22861.38|22981.34|22861.34|22981.81|22861.81|22980.59|22860.59|10
1634699820000|2021-10-20 03:17:00|22981.11|22861.11|22980.64|22860.64|22981.32|22861.32|22980.28|22860.28|10
1634699830000|2021-10-20 03:17:10|22980.85|22860.85|22980.88|22860.88|22981.24|22861.24|22980.81|22860.81|9
1634699840000|2021-10-20 03:17:20|22980.27|22860.27|22980|22860|22980.76|22860.76|22979.73|22859.73|10
1634699850000|2021-10-20 03:17:30|22980.17|22860.17|22978.94|22858.94|22980.19|22860.19|22978.94|22858.94|10
1634699860000|2021-10-20 03:17:40|22978.77|22858.77|22981.5|22861.5|22981.5|22861.5|22978.77|22858.77|10
1634699870000|2021-10-20 03:17:50|22982.11|22862.11|22981.88|22861.88|22982.13|22862.13|22981.65|22861.65|9
1634699880000|2021-10-20 03:18:00|22982.4|22862.4|22985.61|22865.61|22985.61|22865.61|22982.4|22862.4|10
1634699890000|2021-10-20 03:18:10|22985.58|22865.58|22987.16|22867.16|22987.16|22867.16|22985.58|22865.58|10
1634699900000|2021-10-20 03:18:20|22987.39|22867.39|22986.22|22866.22|22987.75|22867.75|22986.22|22866.22|10
1634699910000|2021-10-20 03:18:30|22986.11|22866.11|22986.29|22866.29|22986.49|22866.49|22985.93|22865.93|10
1634699920000|2021-10-20 03:18:40|22986.28|22866.28|22989.22|22869.22|22989.22|22869.22|22986.15|22866.15|10
1634699930000|2021-10-20 03:18:50|22989.89|22869.89|22992.17|22872.17|22992.17|22872.17|22989.06|22869.06|10
1634699940000|2021-10-20 03:19:00|22992.2|22872.2|22994.23|22874.23|22994.23|22874.23|22992.2|22872.2|10
1634699950000|2021-10-20 03:19:10|22994.13|22874.13|22995.1|22875.1|22995.64|22875.64|22994.13|22874.13|9
1634699960000|2021-10-20 03:19:20|22994.61|22874.61|22995.83|22875.83|22995.83|22875.83|22994.36|22874.36|10
1634699970000|2021-10-20 03:19:30|22996.07|22876.07|22995.56|22875.56|22996.35|22876.35|22995.35|22875.35|10
1634699980000|2021-10-20 03:19:40|22995.37|22875.37|22997.72|22877.72|22997.76|22877.76|22995.37|22875.37|9
1634699990000|2021-10-20 03:19:50|22998.64|22878.64|23000.75|22880.75|23001.63|22881.63|22997.99|22877.99|10
1634700000000|2021-10-20 03:20:00|23001.84|22881.84|23004.75|22884.75|23004.75|22884.75|23001.49|22881.49|9
1634700010000|2021-10-20 03:20:10|23005.44|22885.44|23011.1|22891.1|23011.9|22891.9|23005.26|22885.26|10
1634700020000|2021-10-20 03:20:20|23010.98|22890.98|23011.75|22891.75|23012.65|22892.65|23010.75|22890.75|10
1634700030000|2021-10-20 03:20:30|23011.47|22891.47|23010.79|22890.79|23011.69|22891.69|23010.57|22890.57|10
1634700040000|2021-10-20 03:20:40|23011.33|22891.33|23012.31|22892.31|23012.82|22892.82|23010.98|22890.98|10
1634700050000|2021-10-20 03:20:50|23011.41|22891.41|23014.15|22894.15|23014.61|22894.61|23011.41|22891.41|10
1634700060000|2021-10-20 03:21:00|23014.29|22894.29|23013.31|22893.31|23014.73|22894.73|23013.31|22893.31|10
1634700070000|2021-10-20 03:21:10|23014.1|22894.1|23010.02|22890.02|23014.35|22894.35|23010.02|22890.02|10
1634700080000|2021-10-20 03:21:20|23009.89|22889.89|23007.28|22887.28|23009.89|22889.89|23007.28|22887.28|10
1634700090000|2021-10-20 03:21:30|23005.82|22885.82|23003.71|22883.71|23006.01|22886.01|23003.71|22883.71|9
1634700100000|2021-10-20 03:21:40|23004.01|22884.01|23004.33|22884.33|23004.65|22884.65|23003.63|22883.63|10
1634700110000|2021-10-20 03:21:50|23004.42|22884.42|22999.37|22879.37|23004.42|22884.42|22999.25|22879.25|9
1634700120000|2021-10-20 03:22:00|22999.36|22879.36|22998.38|22878.38|23000.25|22880.25|22998.38|22878.38|10
1634700130000|2021-10-20 03:22:10|22998.01|22878.01|22996.96|22876.96|22998.01|22878.01|22996.23|22876.23|9
1634700140000|2021-10-20 03:22:20|22997.03|22877.03|22991.12|22871.12|22997.03|22877.03|22991.12|22871.12|9
1634700150000|2021-10-20 03:22:30|22989.59|22869.59|22986.44|22866.44|22989.59|22869.59|22986.44|22866.44|9
1634700160000|2021-10-20 03:22:40|22986.23|22866.23|22985.59|22865.59|22986.23|22866.23|22984.64|22864.64|8
1634700170000|2021-10-20 03:22:50|22984.9|22864.9|22983.76|22863.76|22985.65|22865.65|22983.59|22863.59|9
1634700180000|2021-10-20 03:23:00|22983.69|22863.69|22986.66|22866.66|22986.66|22866.66|22983.66|22863.66|8
1634700190000|2021-10-20 03:23:10|22985.28|22865.28|22984.01|22864.01|22985.28|22865.28|22983.56|22863.56|10
1634700200000|2021-10-20 03:23:20|22983.84|22863.84|22982.81|22862.81|22983.84|22863.84|22982.81|22862.81|9
1634700210000|2021-10-20 03:23:30|22982.53|22862.53|22983.22|22863.22|22983.57|22863.57|22981.5|22861.5|10
1634700220000|2021-10-20 03:23:40|22983.5|22863.5|22984.86|22864.86|22985.27|22865.27|22983.34|22863.34|9
1634700230000|2021-10-20 03:23:50|22985.03|22865.03|22984.95|22864.95|22985.19|22865.19|22984.46|22864.46|10
1634700240000|2021-10-20 03:24:00|22984.85|22864.85|22986.18|22866.18|22986.18|22866.18|22984.22|22864.22|9
1634700250000|2021-10-20 03:24:10|22986.06|22866.06|22985.86|22865.86|22986.12|22866.12|22984.6|22864.6|10
1634700260000|2021-10-20 03:24:20|22985.76|22865.76|22985.17|22865.17|22986.8|22866.8|22985.17|22865.17|8
1634700270000|2021-10-20 03:24:30|22985.73|22865.73|22986.56|22866.56|22986.56|22866.56|22985.02|22865.02|9
1634700280000|2021-10-20 03:24:40|22986.68|22866.68|22985.55|22865.55|22987.17|22867.17|22985.55|22865.55|10
1634700290000|2021-10-20 03:24:50|22985.87|22865.87|22986.63|22866.63|22986.63|22866.63|22985.61|22865.61|9
1634700300000|2021-10-20 03:25:00|22987.67|22867.67|22993.44|22873.44|22994.09|22874.09|22987.66|22867.66|10
1634700310000|2021-10-20 03:25:10|22993.05|22873.05|22991.23|22871.23|22993.8|22873.8|22991.23|22871.23|9
1634700320000|2021-10-20 03:25:20|22991.15|22871.15|22991.17|22871.17|22991.17|22871.17|22990.61|22870.61|10
1634700330000|2021-10-20 03:25:30|22990.91|22870.91|22989|22869|22991.25|22871.25|22988.83|22868.83|8
1634700340000|2021-10-20 03:25:40|22987.68|22867.68|22984.27|22864.27|22987.68|22867.68|22984.27|22864.27|9
1634700350000|2021-10-20 03:25:50|22983.91|22863.91|22980.88|22860.88|22984.05|22864.05|22980.83|22860.83|9
1634700360000|2021-10-20 03:26:00|22979.12|22859.12|22978.09|22858.09|22979.13|22859.13|22976.36|22856.36|10
1634700370000|2021-10-20 03:26:10|22978.07|22858.07|22979.15|22859.15|22979.15|22859.15|22975.61|22855.61|7
1634700380000|2021-10-20 03:26:20|22979.67|22859.67|22983.05|22863.05|22983.1|22863.1|22979.67|22859.67|10
1634700390000|2021-10-20 03:26:30|22984.74|22864.74|22985.18|22865.18|22986.24|22866.24|22984.55|22864.55|10
1634700400000|2021-10-20 03:26:40|22985.01|22865.01|22986|22866|22986|22866|22984.79|22864.79|9
1634700410000|2021-10-20 03:26:50|22986.2|22866.2|22987.21|22867.21|22988.48|22868.48|22986.2|22866.2|8
1634700420000|2021-10-20 03:27:00|22986.67|22866.67|22992.27|22872.27|22992.27|22872.27|22986.39|22866.39|10
1634700430000|2021-10-20 03:27:10|22992.07|22872.07|22992.54|22872.54|22993.28|22873.28|22992.02|22872.02|10
1634700440000|2021-10-20 03:27:20|22991.56|22871.56|22991.7|22871.7|22991.7|22871.7|22990.96|22870.96|10
1634700450000|2021-10-20 03:27:30|22991.58|22871.58|22990.45|22870.45|22991.66|22871.66|22990.33|22870.33|9
1634700460000|2021-10-20 03:27:40|22990.21|22870.21|22990.78|22870.78|22991.11|22871.11|22990.2|22870.2|9
1634700470000|2021-10-20 03:27:50|22990.71|22870.71|22991.69|22871.69|22991.84|22871.84|22990.71|22870.71|9
1634700480000|2021-10-20 03:28:00|22992.05|22872.05|22992.23|22872.23|22993.17|22873.17|22992.05|22872.05|9
1634700490000|2021-10-20 03:28:10|22991.92|22871.92|22991.34|22871.34|22992.45|22872.45|22991.34|22871.34|10
1634700500000|2021-10-20 03:28:20|22991.36|22871.36|22991.41|22871.41|22991.76|22871.76|22989.66|22869.66|10
1634700510000|2021-10-20 03:28:30|22990.92|22870.92|22990.67|22870.67|22991.13|22871.13|22990.58|22870.58|9
1634700520000|2021-10-20 03:28:40|22989.73|22869.73|22988.59|22868.59|22990.04|22870.04|22988.4|22868.4|9
1634700530000|2021-10-20 03:28:50|22988.54|22868.54|22990.05|22870.05|22990.16|22870.16|22988.54|22868.54|9
1634700540000|2021-10-20 03:29:00|22989.72|22869.72|22988.92|22868.92|22989.9|22869.9|22988.02|22868.02|9
1634700550000|2021-10-20 03:29:10|22989.11|22869.11|22988.18|22868.18|22989.44|22869.44|22988.18|22868.18|10
1634700560000|2021-10-20 03:29:20|22988.07|22868.07|22985.68|22865.68|22988.38|22868.38|22985.68|22865.68|10
1634700570000|2021-10-20 03:29:30|22985.32|22865.32|22983.77|22863.77|22985.84|22865.84|22983.77|22863.77|10
1634700580000|2021-10-20 03:29:40|22983.28|22863.28|22979.77|22859.77|22984.25|22864.25|22979.77|22859.77|9
1634700590000|2021-10-20 03:29:50|22980.82|22860.82|22985.02|22865.02|22985.1|22865.1|22980.82|22860.82|10
1634700600000|2021-10-20 03:30:00|22984.54|22864.54|22985.24|22865.24|22985.56|22865.56|22983.53|22863.53|10
1634700610000|2021-10-20 03:30:10|22985.28|22865.28|22985.77|22865.77|22986|22866|22984.91|22864.91|9
1634700620000|2021-10-20 03:30:20|22985.93|22865.93|22985.88|22865.88|22986.39|22866.39|22985.62|22865.62|10
1634700630000|2021-10-20 03:30:30|22985.8|22865.8|22988.3|22868.3|22988.3|22868.3|22985.04|22865.04|8
1634700640000|2021-10-20 03:30:40|22988.09|22868.09|22986.12|22866.12|22988.18|22868.18|22986.12|22866.12|10
1634700650000|2021-10-20 03:30:50|22985.64|22865.64|22982.89|22862.89|22985.97|22865.97|22982.26|22862.26|10
1634700660000|2021-10-20 03:31:00|22982.37|22862.37|22981.76|22861.76|22982.52|22862.52|22981.42|22861.42|10
1634700670000|2021-10-20 03:31:10|22981.87|22861.87|22980.48|22860.48|22981.9|22861.9|22980.42|22860.42|10
1634700680000|2021-10-20 03:31:20|22979.85|22859.85|22978.67|22858.67|22979.95|22859.95|22978.67|22858.67|8
1634700690000|2021-10-20 03:31:30|22978.79|22858.79|22977.41|22857.41|22978.88|22858.88|22977.33|22857.33|10
1634700700000|2021-10-20 03:31:40|22977.34|22857.34|22976.7|22856.7|22977.36|22857.36|22976.62|22856.62|10
1634700710000|2021-10-20 03:31:50|22976.73|22856.73|22975.94|22855.94|22978.33|22858.33|22975.51|22855.51|10
1634700720000|2021-10-20 03:32:00|22975.62|22855.62|22970.55|22850.55|22975.98|22855.98|22970.55|22850.55|10
1634700730000|2021-10-20 03:32:10|22969.7|22849.7|22965.82|22845.82|22969.7|22849.7|22965.82|22845.82|10
1634700740000|2021-10-20 03:32:20|22964.74|22844.74|22964.9|22844.9|22965|22845|22964.44|22844.44|10
1634700750000|2021-10-20 03:32:30|22965.04|22845.04|22963.33|22843.33|22965.04|22845.04|22963.18|22843.18|10
1634700760000|2021-10-20 03:32:40|22963.48|22843.48|22963.45|22843.45|22964.78|22844.78|22963.45|22843.45|10
1634700770000|2021-10-20 03:32:50|22965.71|22845.71|22961.73|22841.73|22965.71|22845.71|22961.63|22841.63|10
1634700780000|2021-10-20 03:33:00|22961.5|22841.5|22959.75|22839.75|22961.5|22841.5|22959.39|22839.39|10
1634700790000|2021-10-20 03:33:10|22959.84|22839.84|22962.62|22842.62|22962.97|22842.97|22959.84|22839.84|10
1634700800000|2021-10-20 03:33:20|22961.92|22841.92|22968.71|22848.71|22970.52|22850.52|22961.51|22841.51|9
1634700810000|2021-10-20 03:33:30|22969.31|22849.31|22971.19|22851.19|22971.19|22851.19|22968.07|22848.07|10
1634700820000|2021-10-20 03:33:40|22970.94|22850.94|22970.42|22850.42|22970.94|22850.94|22970.01|22850.01|10
1634700830000|2021-10-20 03:33:50|22970.56|22850.56|22972.22|22852.22|22972.22|22852.22|22970.19|22850.19|10
1634700840000|2021-10-20 03:34:00|22972.35|22852.35|22971.58|22851.58|22972.35|22852.35|22971.25|22851.25|9
1634700850000|2021-10-20 03:34:10|22971.4|22851.4|22965.69|22845.69|22971.4|22851.4|22965.46|22845.46|10
1634700860000|2021-10-20 03:34:20|22964.2|22844.2|22964.49|22844.49|22965.43|22845.43|22963.64|22843.64|10
1634700870000|2021-10-20 03:34:30|22965.45|22845.45|22966.34|22846.34|22967.73|22847.73|22965.37|22845.37|10
1634700880000|2021-10-20 03:34:40|22966.28|22846.28|22964.13|22844.13|22966.75|22846.75|22964.13|22844.13|9
1634700890000|2021-10-20 03:34:50|22963.2|22843.2|22959.91|22839.91|22963.2|22843.2|22959.91|22839.91|10
1634700900000|2021-10-20 03:35:00|22959.96|22839.96|22960.45|22840.45|22960.81|22840.81|22959.69|22839.69|10
1634700910000|2021-10-20 03:35:10|22959.97|22839.97|22955.85|22835.85|22960.15|22840.15|22955.83|22835.83|10
1634700920000|2021-10-20 03:35:20|22955.66|22835.66|22956.34|22836.34|22956.36|22836.36|22955.45|22835.45|10
1634700930000|2021-10-20 03:35:30|22956.74|22836.74|22958.96|22838.96|22959.03|22839.03|22956.39|22836.39|9
1634700940000|2021-10-20 03:35:40|22957.56|22837.56|22960|22840|22960|22840|22957.56|22837.56|10
1634700950000|2021-10-20 03:35:50|22959.95|22839.95|22963.13|22843.13|22963.13|22843.13|22959.77|22839.77|10
1634700960000|2021-10-20 03:36:00|22963.2|22843.2|22962.89|22842.89|22963.42|22843.42|22962.89|22842.89|10
1634700970000|2021-10-20 03:36:10|22961.01|22841.01|22959.2|22839.2|22961.01|22841.01|22958.69|22838.69|10
1634700980000|2021-10-20 03:36:20|22959.29|22839.29|22960.59|22840.59|22960.8|22840.8|22959.29|22839.29|10
1634700990000|2021-10-20 03:36:30|22960.21|22840.21|22962.2|22842.2|22962.2|22842.2|22960.21|22840.21|10
1634701000000|2021-10-20 03:36:40|22962.71|22842.71|22962.44|22842.44|22963.91|22843.91|22962.44|22842.44|9
1634701010000|2021-10-20 03:36:50|22961.98|22841.98|22957.88|22837.88|22962.04|22842.04|22957.88|22837.88|10
1634701020000|2021-10-20 03:37:00|22958.3|22838.3|22956.56|22836.56|22958.3|22838.3|22956.56|22836.56|10
1634701030000|2021-10-20 03:37:10|22956.19|22836.19|22955.55|22835.55|22956.19|22836.19|22954.8|22834.8|10
1634701040000|2021-10-20 03:37:20|22955.91|22835.91|22956.95|22836.95|22956.95|22836.95|22955.43|22835.43|10
1634701050000|2021-10-20 03:37:30|22958.47|22838.47|22961.41|22841.41|22961.41|22841.41|22958.47|22838.47|10
1634701060000|2021-10-20 03:37:40|22962.04|22842.04|22962.77|22842.77|22964.06|22844.06|22962.04|22842.04|10
1634701070000|2021-10-20 03:37:50|22963.27|22843.27|22962.87|22842.87|22963.57|22843.57|22962.85|22842.85|10
1634701080000|2021-10-20 03:38:00|22964.25|22844.25|22964.82|22844.82|22966.86|22846.86|22964.25|22844.25|10
1634701090000|2021-10-20 03:38:10|22964.02|22844.02|22965.97|22845.97|22965.97|22845.97|22963.99|22843.99|9
1634701100000|2021-10-20 03:38:20|22966.4|22846.4|22966.88|22846.88|22968.05|22848.05|22965.9|22845.9|9
1634701110000|2021-10-20 03:38:30|22967.1|22847.1|22968.82|22848.82|22968.82|22848.82|22966.62|22846.62|10
1634701120000|2021-10-20 03:38:40|22968.05|22848.05|22968.05|22848.05|22968.9|22848.9|22967.42|22847.42|9
1634701130000|2021-10-20 03:38:50|22967.85|22847.85|22967.78|22847.78|22968.99|22848.99|22967.78|22847.78|9
1634701140000|2021-10-20 03:39:00|22967.69|22847.69|22966.01|22846.01|22967.69|22847.69|22965.66|22845.66|9
1634701150000|2021-10-20 03:39:10|22966.28|22846.28|22968.7|22848.7|22968.7|22848.7|22966.28|22846.28|10
1634701160000|2021-10-20 03:39:20|22968.87|22848.87|22968.93|22848.93|22968.98|22848.98|22968.46|22848.46|7
1634701170000|2021-10-20 03:39:30|22968.9|22848.9|22968.19|22848.19|22968.9|22848.9|22967.9|22847.9|9
1634701180000|2021-10-20 03:39:40|22968.13|22848.13|22971.84|22851.84|22971.84|22851.84|22968.13|22848.13|10
1634701190000|2021-10-20 03:39:50|22972.1|22852.1|22970.97|22850.97|22972.1|22852.1|22970.43|22850.43|8
1634701200000|2021-10-20 03:40:00|22970.67|22850.67|22970.79|22850.79|22971.07|22851.07|22970.33|22850.33|9
1634701210000|2021-10-20 03:40:10|22970.7|22850.7|22971.26|22851.26|22971.26|22851.26|22970.06|22850.06|9
1634701220000|2021-10-20 03:40:20|22971.04|22851.04|22970.48|22850.48|22971.04|22851.04|22970.48|22850.48|8
1634701230000|2021-10-20 03:40:30|22970.82|22850.82|22970.38|22850.38|22970.88|22850.88|22970.38|22850.38|8
1634701240000|2021-10-20 03:40:40|22970.46|22850.46|22968.5|22848.5|22970.46|22850.46|22968.48|22848.48|8
1634701250000|2021-10-20 03:40:50|22968.12|22848.12|22968.25|22848.25|22968.25|22848.25|22967.11|22847.11|8
1634701260000|2021-10-20 03:41:00|22968.16|22848.16|22968|22848|22968.38|22848.38|22967.86|22847.86|8
1634701270000|2021-10-20 03:41:10|22968.89|22848.89|22967.87|22847.87|22969.62|22849.62|22967.7|22847.7|10
1634701280000|2021-10-20 03:41:20|22967.6|22847.6|22969.8|22849.8|22969.8|22849.8|22967.44|22847.44|9
1634701290000|2021-10-20 03:41:30|22970.26|22850.26|22965.81|22845.81|22970.26|22850.26|22965.81|22845.81|10
1634701300000|2021-10-20 03:41:40|22966.1|22846.1|22966.05|22846.05|22966.32|22846.32|22965.84|22845.84|9
1634701310000|2021-10-20 03:41:50|22966.04|22846.04|22966.17|22846.17|22969.77|22849.77|22966.04|22846.04|9
1634701320000|2021-10-20 03:42:00|22965.75|22845.75|22965.75|22845.75|22965.79|22845.79|22964.94|22844.94|9
1634701330000|2021-10-20 03:42:10|22966.26|22846.26|22969.73|22849.73|22969.73|22849.73|22965.4|22845.4|10
1634701340000|2021-10-20 03:42:20|22970.02|22850.02|22970.36|22850.36|22971.17|22851.17|22970.02|22850.02|10
1634701350000|2021-10-20 03:42:30|22970.83|22850.83|22971.92|22851.92|22972|22852|22970.83|22850.83|10
1634701360000|2021-10-20 03:42:40|22972.09|22852.09|22971.82|22851.82|22972.09|22852.09|22970.35|22850.35|10
1634701370000|2021-10-20 03:42:50|22971.6|22851.6|22971.85|22851.85|22973.27|22853.27|22971.6|22851.6|9
1634701380000|2021-10-20 03:43:00|22972.1|22852.1|22971.26|22851.26|22972.23|22852.23|22971.26|22851.26|10
1634701390000|2021-10-20 03:43:10|22971.24|22851.24|22971.43|22851.43|22972.01|22852.01|22970.95|22850.95|10
1634701400000|2021-10-20 03:43:20|22972.43|22852.43|22972.91|22852.91|22973.1|22853.1|22972.06|22852.06|10
1634701410000|2021-10-20 03:43:30|22972.95|22852.95|22972.8|22852.8|22974.74|22854.74|22972.31|22852.31|10
1634701420000|2021-10-20 03:43:40|22972.94|22852.94|22972.91|22852.91|22974.63|22854.63|22972.06|22852.06|10
1634701430000|2021-10-20 03:43:50|22972.83|22852.83|22973.01|22853.01|22973.08|22853.08|22972.28|22852.28|9
1634701440000|2021-10-20 03:44:00|22972.82|22852.82|22973.93|22853.93|22973.93|22853.93|22972.8|22852.8|8
1634701450000|2021-10-20 03:44:10|22973.95|22853.95|22974.38|22854.38|22974.38|22854.38|22973.91|22853.91|7
1634701460000|2021-10-20 03:44:20|22974.28|22854.28|22975.42|22855.42|22975.42|22855.42|22974.28|22854.28|9
1634701470000|2021-10-20 03:44:30|22974.9|22854.9|22974.03|22854.03|22974.9|22854.9|22973.78|22853.78|7
1634701480000|2021-10-20 03:44:40|22973.71|22853.71|22973.3|22853.3|22973.71|22853.71|22972.51|22852.51|10
1634701490000|2021-10-20 03:44:50|22973.35|22853.35|22972.16|22852.16|22973.35|22853.35|22972.16|22852.16|8
1634701500000|2021-10-20 03:45:00|22972.23|22852.23|22973.13|22853.13|22973.19|22853.19|22971.31|22851.31|10
1634701510000|2021-10-20 03:45:10|22971.14|22851.14|22972.42|22852.42|22972.42|22852.42|22970.39|22850.39|9
1634701520000|2021-10-20 03:45:20|22972.43|22852.43|22970.24|22850.24|22972.56|22852.56|22969.81|22849.81|10
1634701530000|2021-10-20 03:45:30|22970.59|22850.59|22974.98|22854.98|22975.13|22855.13|22970.59|22850.59|10
1634701540000|2021-10-20 03:45:40|22975.06|22855.06|22976.37|22856.37|22976.59|22856.59|22975.06|22855.06|10
1634701550000|2021-10-20 03:45:50|22976.01|22856.01|22976.17|22856.17|22976.38|22856.38|22975.76|22855.76|9
1634701560000|2021-10-20 03:46:00|22976.4|22856.4|22976|22856|22976.65|22856.65|22976|22856|10
1634701570000|2021-10-20 03:46:10|22975.89|22855.89|22974.62|22854.62|22975.91|22855.91|22973.18|22853.18|10
1634701580000|2021-10-20 03:46:20|22974.53|22854.53|22972.63|22852.63|22974.53|22854.53|22972.22|22852.22|10
1634701590000|2021-10-20 03:46:30|22974.24|22854.24|22972.46|22852.46|22974.6|22854.6|22972.41|22852.41|10
1634701600000|2021-10-20 03:46:40|22972.04|22852.04|22972.81|22852.81|22973.67|22853.67|22972.04|22852.04|9
1634701610000|2021-10-20 03:46:50|22974.28|22854.28|22975.67|22855.67|22975.67|22855.67|22974.28|22854.28|10
1634701620000|2021-10-20 03:47:00|22975.77|22855.77|22975.16|22855.16|22975.77|22855.77|22975.16|22855.16|6
1634701630000|2021-10-20 03:47:10|22975.35|22855.35|22975.44|22855.44|22975.5|22855.5|22974.84|22854.84|10
1634701640000|2021-10-20 03:47:20|22975.82|22855.82|22972.55|22852.55|22976.15|22856.15|22972.55|22852.55|9
1634701650000|2021-10-20 03:47:30|22972.49|22852.49|22972.83|22852.83|22972.88|22852.88|22971.74|22851.74|10
1634701660000|2021-10-20 03:47:40|22973.24|22853.24|22974.58|22854.58|22974.79|22854.79|22973.24|22853.24|10
1634701670000|2021-10-20 03:47:50|22976.85|22856.85|22976.98|22856.98|22980.17|22860.17|22976.85|22856.85|10
1634701680000|2021-10-20 03:48:00|22977.51|22857.51|22980.09|22860.09|22980.1|22860.1|22977.15|22857.15|9
1634701690000|2021-10-20 03:48:10|22980.1|22860.1|22980.13|22860.13|22980.94|22860.94|22980.03|22860.03|9
1634701700000|2021-10-20 03:48:20|22980.47|22860.47|22980.94|22860.94|22981.33|22861.33|22980.47|22860.47|8
1634701710000|2021-10-20 03:48:30|22980.57|22860.57|22979.21|22859.21|22980.57|22860.57|22978.91|22858.91|8
1634701720000|2021-10-20 03:48:40|22980.82|22860.82|22980.49|22860.49|22980.82|22860.82|22979.04|22859.04|10
1634701730000|2021-10-20 03:48:50|22980.65|22860.65|22980.17|22860.17|22980.65|22860.65|22979.6|22859.6|10
1634701740000|2021-10-20 03:49:00|22979.43|22859.43|22980.27|22860.27|22980.27|22860.27|22979.09|22859.09|7
1634701750000|2021-10-20 03:49:10|22980.28|22860.28|22978.44|22858.44|22980.28|22860.28|22978.44|22858.44|10
1634701760000|2021-10-20 03:49:20|22978.35|22858.35|22976|22856|22978.35|22858.35|22975.68|22855.68|10
1634701770000|2021-10-20 03:49:30|22974.6|22854.6|22974.33|22854.33|22975.4|22855.4|22974.33|22854.33|10
1634701780000|2021-10-20 03:49:40|22973.07|22853.07|22973.38|22853.38|22973.89|22853.89|22973|22853|7
1634701790000|2021-10-20 03:49:50|22973.39|22853.39|22971.6|22851.6|22973.48|22853.48|22971.6|22851.6|9
1634701800000|2021-10-20 03:50:00|22971.33|22851.33|22971.12|22851.12|22971.93|22851.93|22971.12|22851.12|6
1634701810000|2021-10-20 03:50:10|22970.75|22850.75|22972.38|22852.38|22972.47|22852.47|22970.75|22850.75|9
1634701820000|2021-10-20 03:50:20|22972.39|22852.39|22972.46|22852.46|22972.49|22852.49|22971.43|22851.43|8
1634701830000|2021-10-20 03:50:30|22972.5|22852.5|22972.85|22852.85|22972.85|22852.85|22972.42|22852.42|8
1634701840000|2021-10-20 03:50:40|22972.76|22852.76|22970.21|22850.21|22973.38|22853.38|22969.61|22849.61|10
1634701850000|2021-10-20 03:50:50|22970.22|22850.22|22970.33|22850.33|22970.33|22850.33|22968.78|22848.78|9
1634701860000|2021-10-20 03:51:00|22969.91|22849.91|22967.92|22847.92|22969.93|22849.93|22966.84|22846.84|10
1634701870000|2021-10-20 03:51:10|22965.82|22845.82|22966.27|22846.27|22966.27|22846.27|22965.26|22845.26|10
1634701880000|2021-10-20 03:51:20|22966.32|22846.32|22966.87|22846.87|22967.15|22847.15|22965.6|22845.6|10
1634701890000|2021-10-20 03:51:30|22966.54|22846.54|22964.4|22844.4|22966.91|22846.91|22964.4|22844.4|8
1634701900000|2021-10-20 03:51:40|22964.48|22844.48|22966.38|22846.38|22966.67|22846.67|22964.45|22844.45|9
1634701910000|2021-10-20 03:51:50|22965.53|22845.53|22966.31|22846.31|22966.31|22846.31|22964.96|22844.96|9
1634701920000|2021-10-20 03:52:00|22965.43|22845.43|22965.19|22845.19|22965.46|22845.46|22964.95|22844.95|8
1634701930000|2021-10-20 03:52:10|22965.28|22845.28|22963.7|22843.7|22965.74|22845.74|22963.52|22843.52|10
1634701940000|2021-10-20 03:52:20|22963.47|22843.47|22964.5|22844.5|22964.53|22844.53|22963.13|22843.13|9
1634701950000|2021-10-20 03:52:30|22964.57|22844.57|22965.6|22845.6|22965.97|22845.97|22964.57|22844.57|10
1634701960000|2021-10-20 03:52:40|22965.34|22845.34|22963.73|22843.73|22965.34|22845.34|22963.73|22843.73|9
1634701970000|2021-10-20 03:52:50|22963.39|22843.39|22962.25|22842.25|22963.39|22843.39|22960.95|22840.95|10
1634701980000|2021-10-20 03:53:00|22962.77|22842.77|22960.82|22840.82|22962.77|22842.77|22959.65|22839.65|10
1634701990000|2021-10-20 03:53:10|22960.22|22840.22|22958.39|22838.39|22960.22|22840.22|22957.94|22837.94|10
1634702000000|2021-10-20 03:53:20|22958.32|22838.32|22958.75|22838.75|22958.75|22838.75|22957.74|22837.74|10
1634702010000|2021-10-20 03:53:30|22958.84|22838.84|22957.4|22837.4|22959.05|22839.05|22957.4|22837.4|9
1634702020000|2021-10-20 03:53:40|22957.44|22837.44|22955.76|22835.76|22957.46|22837.46|22955.76|22835.76|10
1634702030000|2021-10-20 03:53:50|22955.54|22835.54|22954.77|22834.77|22955.54|22835.54|22954.68|22834.68|8
1634702040000|2021-10-20 03:54:00|22954.4|22834.4|22954.43|22834.43|22954.91|22834.91|22954.27|22834.27|10
1634702050000|2021-10-20 03:54:10|22954.74|22834.74|22954.06|22834.06|22954.74|22834.74|22954.06|22834.06|8
1634702060000|2021-10-20 03:54:20|22954.12|22834.12|22953.14|22833.14|22954.12|22834.12|22953.14|22833.14|10
1634702070000|2021-10-20 03:54:30|22952.49|22832.49|22952.4|22832.4|22952.49|22832.49|22952.14|22832.14|10
1634702080000|2021-10-20 03:54:40|22952.05|22832.05|22949.78|22829.78|22952.26|22832.26|22949.78|22829.78|10
1634702090000|2021-10-20 03:54:50|22949.65|22829.65|22949.82|22829.82|22950.01|22830.01|22948.88|22828.88|9
1634702100000|2021-10-20 03:55:00|22949.21|22829.21|22948.32|22828.32|22950.57|22830.57|22946.67|22826.67|10
1634702110000|2021-10-20 03:55:10|22948.48|22828.48|22948.03|22828.03|22949.6|22829.6|22948.03|22828.03|10
1634702120000|2021-10-20 03:55:20|22948.56|22828.56|22946.15|22826.15|22949.14|22829.14|22946.15|22826.15|10
1634702130000|2021-10-20 03:55:30|22946.41|22826.41|22946.62|22826.62|22946.62|22826.62|22945.75|22825.75|10
1634702140000|2021-10-20 03:55:40|22945.68|22825.68|22945.71|22825.71|22947.03|22827.03|22945.29|22825.29|8
1634702150000|2021-10-20 03:55:50|22946.05|22826.05|22944.3|22824.3|22946.21|22826.21|22943.19|22823.19|10
1634702160000|2021-10-20 03:56:00|22943.31|22823.31|22941.36|22821.36|22943.31|22823.31|22940.69|22820.69|10
1634702170000|2021-10-20 03:56:10|22939.58|22819.58|22937.99|22817.99|22939.58|22819.58|22937.99|22817.99|10
1634702180000|2021-10-20 03:56:20|22937.96|22817.96|22937.16|22817.16|22937.96|22817.96|22937.16|22817.16|9
1634702190000|2021-10-20 03:56:30|22936.85|22816.85|22937.12|22817.12|22937.14|22817.14|22935.28|22815.28|9
1634702200000|2021-10-20 03:56:40|22936.29|22816.29|22933.34|22813.34|22936.6|22816.6|22933.34|22813.34|9
1634702210000|2021-10-20 03:56:50|22933.32|22813.32|22933.03|22813.03|22933.79|22813.79|22932.91|22812.91|10
1634702220000|2021-10-20 03:57:00|22933.01|22813.01|22933.76|22813.76|22933.76|22813.76|22932.88|22812.88|8
1634702230000|2021-10-20 03:57:10|22933.94|22813.94|22929.84|22809.84|22933.94|22813.94|22929.84|22809.84|10
1634702240000|2021-10-20 03:57:20|22930.04|22810.04|22927.54|22807.54|22930.14|22810.14|22927.39|22807.39|10
1634702250000|2021-10-20 03:57:30|22927.59|22807.59|22928.77|22808.77|22929.04|22809.04|22927.34|22807.34|10
1634702260000|2021-10-20 03:57:40|22928.95|22808.95|22928.35|22808.35|22929.1|22809.1|22928.33|22808.33|10
1634702270000|2021-10-20 03:57:50|22928.25|22808.25|22927.29|22807.29|22928.25|22808.25|22926.11|22806.11|9
1634702280000|2021-10-20 03:58:00|22927.8|22807.8|22928.91|22808.91|22929.07|22809.07|22926.9|22806.9|10
1634702290000|2021-10-20 03:58:10|22928.88|22808.88|22930.46|22810.46|22930.46|22810.46|22928.37|22808.37|10
1634702300000|2021-10-20 03:58:20|22930.44|22810.44|22930.66|22810.66|22930.66|22810.66|22930.2|22810.2|10
1634702310000|2021-10-20 03:58:30|22930.9|22810.9|22930.9|22810.9|22930.97|22810.97|22929.96|22809.96|9
1634702320000|2021-10-20 03:58:40|22930.82|22810.82|22931.24|22811.24|22931.55|22811.55|22929.78|22809.78|10
1634702330000|2021-10-20 03:58:50|22931.23|22811.23|22931.31|22811.31|22931.74|22811.74|22931.04|22811.04|8
1634702340000|2021-10-20 03:59:00|22931.78|22811.78|22930.82|22810.82|22932.41|22812.41|22930.16|22810.16|9
1634702350000|2021-10-20 03:59:10|22930.72|22810.72|22930.23|22810.23|22930.72|22810.72|22929.76|22809.76|10
1634702360000|2021-10-20 03:59:20|22930.1|22810.1|22930.96|22810.96|22931.32|22811.32|22930.03|22810.03|10
1634702370000|2021-10-20 03:59:30|22930.78|22810.78|22930.32|22810.32|22930.8|22810.8|22929.85|22809.85|8
1634702380000|2021-10-20 03:59:40|22929.71|22809.71|22928.69|22808.69|22929.71|22809.71|22927.81|22807.81|9
1634702390000|2021-10-20 03:59:50|22928.34|22808.34|22927.84|22807.84|22928.34|22808.34|22926.78|22806.78|10
1634702400000|2021-10-20 04:00:00|22927.89|22807.89|22932.26|22812.26|22933.18|22813.18|22927.79|22807.79|10
1634702410000|2021-10-20 04:00:10|22933.43|22813.43|22933.76|22813.76|22933.76|22813.76|22933.2|22813.2|10
1634702420000|2021-10-20 04:00:20|22933.59|22813.59|22935.45|22815.45|22935.75|22815.75|22933.59|22813.59|10
1634702430000|2021-10-20 04:00:30|22935.87|22815.87|22936.61|22816.61|22937.39|22817.39|22935.18|22815.18|10
1634702440000|2021-10-20 04:00:40|22938.25|22818.25|22939.95|22819.95|22942.52|22822.52|22938.11|22818.11|10
1634702450000|2021-10-20 04:00:50|22940.33|22820.33|22942.6|22822.6|22942.93|22822.93|22940.33|22820.33|10
1634702460000|2021-10-20 04:01:00|22942.64|22822.64|22941.06|22821.06|22942.64|22822.64|22941.06|22821.06|8
1634702470000|2021-10-20 04:01:10|22941.1|22821.1|22942.37|22822.37|22942.59|22822.59|22940.75|22820.75|10
1634702480000|2021-10-20 04:01:20|22942.5|22822.5|22942.19|22822.19|22942.78|22822.78|22941.83|22821.83|9
1634702490000|2021-10-20 04:01:30|22942.13|22822.13|22940.68|22820.68|22942.13|22822.13|22940.34|22820.34|7
1634702500000|2021-10-20 04:01:40|22940.29|22820.29|22942.54|22822.54|22942.54|22822.54|22940.1|22820.1|9
1634702510000|2021-10-20 04:01:50|22942.55|22822.55|22941.51|22821.51|22943.26|22823.26|22941.51|22821.51|10
1634702520000|2021-10-20 04:02:00|22941.62|22821.62|22940.6|22820.6|22941.75|22821.75|22939.82|22819.82|9
1634702530000|2021-10-20 04:02:10|22940.53|22820.53|22939.64|22819.64|22940.53|22820.53|22938.95|22818.95|10
1634702540000|2021-10-20 04:02:20|22940.16|22820.16|22940.77|22820.77|22940.85|22820.85|22939.81|22819.81|10
1634702550000|2021-10-20 04:02:30|22940.09|22820.09|22940.8|22820.8|22940.8|22820.8|22939.84|22819.84|9
1634702560000|2021-10-20 04:02:40|22940.51|22820.51|22943.09|22823.09|22943.71|22823.71|22938.84|22818.84|10
1634702570000|2021-10-20 04:02:50|22943.22|22823.22|22941.91|22821.91|22943.74|22823.74|22941.91|22821.91|10
1634702580000|2021-10-20 04:03:00|22941.69|22821.69|22943.73|22823.73|22943.76|22823.76|22941.69|22821.69|9
1634702590000|2021-10-20 04:03:10|22943.84|22823.84|22944.69|22824.69|22945.54|22825.54|22943.84|22823.84|9
1634702600000|2021-10-20 04:03:20|22944.57|22824.57|22945.17|22825.17|22945.17|22825.17|22943.64|22823.64|9
1634702610000|2021-10-20 04:03:30|22945.26|22825.26|22936.98|22816.98|22945.8|22825.8|22936.98|22816.98|9
1634702620000|2021-10-20 04:03:40|22936.95|22816.95|22931.99|22811.99|22936.95|22816.95|22931.66|22811.66|10
1634702630000|2021-10-20 04:03:50|22931.26|22811.26|22929.83|22809.83|22931.26|22811.26|22929.78|22809.78|10
1634702640000|2021-10-20 04:04:00|22930.28|22810.28|22929.64|22809.64|22930.28|22810.28|22928.53|22808.53|10
1634702650000|2021-10-20 04:04:10|22928.77|22808.77|22929.77|22809.77|22929.98|22809.98|22928.53|22808.53|10
1634702660000|2021-10-20 04:04:20|22929.95|22809.95|22929.65|22809.65|22930.08|22810.08|22929.65|22809.65|9
1634702670000|2021-10-20 04:04:30|22930.16|22810.16|22926|22806|22930.62|22810.62|22926|22806|10
1634702680000|2021-10-20 04:04:40|22925.87|22805.87|22924.8|22804.8|22925.87|22805.87|22923.73|22803.73|10
1634702690000|2021-10-20 04:04:50|22924.94|22804.94|22923.45|22803.45|22924.94|22804.94|22923.42|22803.42|10
1634702700000|2021-10-20 04:05:00|22923.11|22803.11|22919.22|22799.22|22923.11|22803.11|22919.15|22799.15|9
1634702710000|2021-10-20 04:05:10|22920.38|22800.38|22917.16|22797.16|22920.38|22800.38|22917.16|22797.16|10
1634702720000|2021-10-20 04:05:20|22917.02|22797.02|22915.51|22795.51|22917.14|22797.14|22914.53|22794.53|10
1634702730000|2021-10-20 04:05:30|22914.62|22794.62|22914.37|22794.37|22915.33|22795.33|22914.2|22794.2|10
1634702740000|2021-10-20 04:05:40|22914.27|22794.27|22912.82|22792.82|22914.68|22794.68|22912.82|22792.82|9
1634702750000|2021-10-20 04:05:50|22913.61|22793.61|22916.61|22796.61|22916.61|22796.61|22913.61|22793.61|10
1634702760000|2021-10-20 04:06:00|22916.45|22796.45|22917.92|22797.92|22917.92|22797.92|22915.89|22795.89|10
1634702770000|2021-10-20 04:06:10|22918.28|22798.28|22918.12|22798.12|22919.05|22799.05|22918.12|22798.12|10
1634702780000|2021-10-20 04:06:20|22918.14|22798.14|22917.25|22797.25|22918.54|22798.54|22916.09|22796.09|10
1634702790000|2021-10-20 04:06:30|22917.38|22797.38|22920.71|22800.71|22920.71|22800.71|22917.38|22797.38|10
1634702800000|2021-10-20 04:06:40|22921.08|22801.08|22922.9|22802.9|22922.9|22802.9|22921.08|22801.08|10
1634702810000|2021-10-20 04:06:50|22923.28|22803.28|22925.83|22805.83|22925.94|22805.94|22923.28|22803.28|10
1634702820000|2021-10-20 04:07:00|22925.76|22805.76|22926.83|22806.83|22927.08|22807.08|22925.76|22805.76|9
1634702830000|2021-10-20 04:07:10|22926.82|22806.82|22926.89|22806.89|22926.98|22806.98|22926.58|22806.58|9
1634702840000|2021-10-20 04:07:20|22926.99|22806.99|22928.3|22808.3|22928.5|22808.5|22926.99|22806.99|10
1634702850000|2021-10-20 04:07:30|22928.24|22808.24|22929.47|22809.47|22929.49|22809.49|22928.24|22808.24|9
1634702860000|2021-10-20 04:07:40|22929.45|22809.45|22928.28|22808.28|22929.61|22809.61|22928.28|22808.28|9
1634702870000|2021-10-20 04:07:50|22928.63|22808.63|22926.75|22806.75|22928.7|22808.7|22925.7|22805.7|9
1634702880000|2021-10-20 04:08:00|22926.55|22806.55|22928.22|22808.22|22928.22|22808.22|22926.55|22806.55|9
1634702890000|2021-10-20 04:08:10|22928.28|22808.28|22929.86|22809.86|22929.86|22809.86|22928.28|22808.28|10
1634702900000|2021-10-20 04:08:20|22929.9|22809.9|22931.43|22811.43|22931.43|22811.43|22929.9|22809.9|10
1634702910000|2021-10-20 04:08:30|22931.39|22811.39|22931.97|22811.97|22932.83|22812.83|22931.39|22811.39|10
1634702920000|2021-10-20 04:08:40|22932.16|22812.16|22932.99|22812.99|22932.99|22812.99|22931.9|22811.9|9
1634702930000|2021-10-20 04:08:50|22933.05|22813.05|22932.86|22812.86|22933.72|22813.72|22932.67|22812.67|10
1634702940000|2021-10-20 04:09:00|22933.26|22813.26|22933.15|22813.15|22933.62|22813.62|22932.29|22812.29|10
1634702950000|2021-10-20 04:09:10|22932.49|22812.49|22929.77|22809.77|22932.54|22812.54|22929.77|22809.77|10
1634702960000|2021-10-20 04:09:20|22930.3|22810.3|22929.35|22809.35|22930.3|22810.3|22929.35|22809.35|9
1634702970000|2021-10-20 04:09:30|22928.79|22808.79|22928.55|22808.55|22928.79|22808.79|22928.23|22808.23|9
1634702980000|2021-10-20 04:09:40|22928.61|22808.61|22933.67|22813.67|22933.67|22813.67|22928.61|22808.61|10
1634702990000|2021-10-20 04:09:50|22933.71|22813.71|22933.55|22813.55|22933.89|22813.89|22932.58|22812.58|10
1634703000000|2021-10-20 04:10:00|22933.63|22813.63|22935.01|22815.01|22935.59|22815.59|22933.34|22813.34|9
1634703010000|2021-10-20 04:10:10|22935.26|22815.26|22938.4|22818.4|22938.82|22818.82|22935.26|22815.26|10
1634703020000|2021-10-20 04:10:20|22938.25|22818.25|22935.52|22815.52|22938.25|22818.25|22935.52|22815.52|10
1634703030000|2021-10-20 04:10:30|22935.92|22815.92|22936.03|22816.03|22936.03|22816.03|22935.23|22815.23|10
1634703040000|2021-10-20 04:10:40|22935.66|22815.66|22936.8|22816.8|22937.34|22817.34|22935.66|22815.66|10
1634703050000|2021-10-20 04:10:50|22937.84|22817.84|22940.44|22820.44|22940.44|22820.44|22937.84|22817.84|10
1634703060000|2021-10-20 04:11:00|22941.58|22821.58|22941.47|22821.47|22942.33|22822.33|22941.47|22821.47|10
1634703070000|2021-10-20 04:11:10|22941.25|22821.25|22942.97|22822.97|22942.97|22822.97|22941.25|22821.25|10
1634703080000|2021-10-20 04:11:20|22942.99|22822.99|22944.9|22824.9|22944.9|22824.9|22942.99|22822.99|9
1634703090000|2021-10-20 04:11:30|22944.65|22824.65|22946.55|22826.55|22946.55|22826.55|22944.65|22824.65|10
1634703100000|2021-10-20 04:11:40|22946.28|22826.28|22946.5|22826.5|22946.85|22826.85|22946.28|22826.28|10
1634703110000|2021-10-20 04:11:50|22948.64|22828.64|22948.06|22828.06|22948.64|22828.64|22947.53|22827.53|10
1634703120000|2021-10-20 04:12:00|22947.76|22827.76|22945.86|22825.86|22947.76|22827.76|22945.76|22825.76|10
1634703130000|2021-10-20 04:12:10|22945.66|22825.66|22946.61|22826.61|22946.87|22826.87|22945.04|22825.04|10
1634703140000|2021-10-20 04:12:20|22945.85|22825.85|22945.94|22825.94|22946.05|22826.05|22945.65|22825.65|10
1634703150000|2021-10-20 04:12:30|22946.09|22826.09|22946.12|22826.12|22946.18|22826.18|22945.78|22825.78|10
1634703160000|2021-10-20 04:12:40|22946.23|22826.23|22949.04|22829.04|22949.04|22829.04|22945.68|22825.68|10
1634703170000|2021-10-20 04:12:50|22948.97|22828.97|22947.49|22827.49|22949.13|22829.13|22947.22|22827.22|9
1634703180000|2021-10-20 04:13:00|22947.73|22827.73|22949.95|22829.95|22949.95|22829.95|22947.73|22827.73|10
1634703190000|2021-10-20 04:13:10|22949.91|22829.91|22948.79|22828.79|22950.12|22830.12|22948.79|22828.79|10
1634703200000|2021-10-20 04:13:20|22948.58|22828.58|22948.4|22828.4|22949.74|22829.74|22948.4|22828.4|9
1634703210000|2021-10-20 04:13:30|22948.42|22828.42|22951.14|22831.14|22951.14|22831.14|22948.13|22828.13|10
1634703220000|2021-10-20 04:13:40|22951.46|22831.46|22951.07|22831.07|22951.47|22831.47|22950.3|22830.3|9
1634703230000|2021-10-20 04:13:50|22951.13|22831.13|22952.96|22832.96|22952.96|22832.96|22950.67|22830.67|10
1634703240000|2021-10-20 04:14:00|22953.41|22833.41|22956.34|22836.34|22956.34|22836.34|22953.24|22833.24|9
1634703250000|2021-10-20 04:14:10|22957.02|22837.02|22959.32|22839.32|22959.7|22839.7|22957.02|22837.02|10
1634703260000|2021-10-20 04:14:20|22959.28|22839.28|22959.6|22839.6|22960.06|22840.06|22959.05|22839.05|9
1634703270000|2021-10-20 04:14:30|22959.96|22839.96|22955.93|22835.93|22959.96|22839.96|22955.93|22835.93|10
1634703280000|2021-10-20 04:14:40|22956.19|22836.19|22954.29|22834.29|22956.19|22836.19|22954.29|22834.29|10
1634703290000|2021-10-20 04:14:50|22953.57|22833.57|22953.01|22833.01|22953.58|22833.58|22953.01|22833.01|8
1634703300000|2021-10-20 04:15:00|22952.98|22832.98|22953.46|22833.46|22954.07|22834.07|22952.98|22832.98|8
1634703310000|2021-10-20 04:15:10|22953.53|22833.53|22954.32|22834.32|22954.45|22834.45|22953.35|22833.35|9
1634703320000|2021-10-20 04:15:20|22954.35|22834.35|22956.42|22836.42|22956.42|22836.42|22954.35|22834.35|9
1634703330000|2021-10-20 04:15:30|22956.02|22836.02|22955.4|22835.4|22956.02|22836.02|22954.78|22834.78|9
1634703340000|2021-10-20 04:15:40|22955.28|22835.28|22955.18|22835.18|22955.52|22835.52|22955.01|22835.01|9
1634703350000|2021-10-20 04:15:50|22955.03|22835.03|22955.2|22835.2|22955.5|22835.5|22954.9|22834.9|10
1634703360000|2021-10-20 04:16:00|22955.21|22835.21|22958.47|22838.47|22959.24|22839.24|22955.21|22835.21|10
1634703370000|2021-10-20 04:16:10|22958.44|22838.44|22958.14|22838.14|22959.06|22839.06|22957.91|22837.91|10
1634703380000|2021-10-20 04:16:20|22958.35|22838.35|22958.19|22838.19|22958.59|22838.59|22957.82|22837.82|10
1634703390000|2021-10-20 04:16:30|22958.4|22838.4|22959.58|22839.58|22959.58|22839.58|22958.38|22838.38|9
1634703400000|2021-10-20 04:16:40|22959.71|22839.71|22962.86|22842.86|22962.86|22842.86|22959.71|22839.71|9
1634703410000|2021-10-20 04:16:50|22963.12|22843.12|22963.66|22843.66|22963.66|22843.66|22963.12|22843.12|9
1634703420000|2021-10-20 04:17:00|22963.71|22843.71|22963.43|22843.43|22963.82|22843.82|22962.72|22842.72|10
1634703430000|2021-10-20 04:17:10|22963.17|22843.17|22962.28|22842.28|22963.17|22843.17|22962.2|22842.2|8
1634703440000|2021-10-20 04:17:20|22962.82|22842.82|22964.51|22844.51|22964.85|22844.85|22962.82|22842.82|10
1634703450000|2021-10-20 04:17:30|22964.67|22844.67|22965.18|22845.18|22965.18|22845.18|22964.53|22844.53|9
1634703460000|2021-10-20 04:17:40|22965.38|22845.38|22964.84|22844.84|22965.56|22845.56|22963.95|22843.95|10
1634703470000|2021-10-20 04:17:50|22964.98|22844.98|22965.71|22845.71|22966.24|22846.24|22964.98|22844.98|9
1634703480000|2021-10-20 04:18:00|22966.2|22846.2|22966.17|22846.17|22966.2|22846.2|22965.28|22845.28|10
1634703490000|2021-10-20 04:18:10|22966.11|22846.11|22966.26|22846.26|22966.68|22846.68|22966.11|22846.11|9
1634703500000|2021-10-20 04:18:20|22966.43|22846.43|22967.91|22847.91|22967.92|22847.92|22966.43|22846.43|10
1634703510000|2021-10-20 04:18:30|22968.16|22848.16|22968.92|22848.92|22969.13|22849.13|22968.16|22848.16|10
1634703520000|2021-10-20 04:18:40|22969.05|22849.05|22968.43|22848.43|22969.38|22849.38|22968.43|22848.43|10
1634703530000|2021-10-20 04:18:50|22968.19|22848.19|22973.45|22853.45|22973.45|22853.45|22968.19|22848.19|10
1634703540000|2021-10-20 04:19:00|22973.46|22853.46|22971.44|22851.44|22973.51|22853.51|22971.44|22851.44|9
1634703550000|2021-10-20 04:19:10|22971.69|22851.69|22970.67|22850.67|22971.8|22851.8|22970.42|22850.42|10
1634703560000|2021-10-20 04:19:20|22970.94|22850.94|22971.3|22851.3|22971.31|22851.31|22970.72|22850.72|10
1634703570000|2021-10-20 04:19:30|22971.72|22851.72|22970.37|22850.37|22971.72|22851.72|22970.21|22850.21|8
1634703580000|2021-10-20 04:19:40|22970.18|22850.18|22971.19|22851.19|22971.19|22851.19|22970.02|22850.02|10
1634703590000|2021-10-20 04:19:50|22971.58|22851.58|22972.2|22852.2|22972.2|22852.2|22971.13|22851.13|9
1634703600000|2021-10-20 04:20:00|22972.21|22852.21|22970.51|22850.51|22972.21|22852.21|22970.51|22850.51|9
1634703610000|2021-10-20 04:20:10|22970.49|22850.49|22970.62|22850.62|22970.62|22850.62|22969.91|22849.91|7
1634703620000|2021-10-20 04:20:20|22971.61|22851.61|22972.14|22852.14|22972.14|22852.14|22971.37|22851.37|9
1634703630000|2021-10-20 04:20:30|22972.21|22852.21|22972.21|22852.21|22972.37|22852.37|22971.62|22851.62|9
1634703640000|2021-10-20 04:20:40|22971.99|22851.99|22969.58|22849.58|22971.99|22851.99|22969.58|22849.58|10
1634703650000|2021-10-20 04:20:50|22969.39|22849.39|22969.93|22849.93|22969.93|22849.93|22968.66|22848.66|10
1634703660000|2021-10-20 04:21:00|22969.87|22849.87|22969.65|22849.65|22969.87|22849.87|22969.45|22849.45|10
1634703670000|2021-10-20 04:21:10|22969.83|22849.83|22968.81|22848.81|22969.83|22849.83|22968.81|22848.81|9
1634703680000|2021-10-20 04:21:20|22969.34|22849.34|22971.39|22851.39|22971.97|22851.97|22969.34|22849.34|10
1634703690000|2021-10-20 04:21:30|22971.2|22851.2|22972.51|22852.51|22972.51|22852.51|22971.2|22851.2|8
1634703700000|2021-10-20 04:21:40|22972.72|22852.72|22973.74|22853.74|22973.82|22853.82|22972.72|22852.72|10
1634703710000|2021-10-20 04:21:50|22973.78|22853.78|22974.53|22854.53|22975.18|22855.18|22973.71|22853.71|10
1634703720000|2021-10-20 04:22:00|22973.99|22853.99|22972.74|22852.74|22973.99|22853.99|22972.74|22852.74|10
1634703730000|2021-10-20 04:22:10|22972.53|22852.53|22971.1|22851.1|22972.53|22852.53|22971.1|22851.1|9
1634703740000|2021-10-20 04:22:20|22971.69|22851.69|22969.77|22849.77|22971.69|22851.69|22969.76|22849.76|10
1634703750000|2021-10-20 04:22:30|22969.67|22849.67|22968.96|22848.96|22969.67|22849.67|22968.76|22848.76|10
1634703760000|2021-10-20 04:22:40|22969.04|22849.04|22967.06|22847.06|22969.04|22849.04|22967.06|22847.06|10
1634703770000|2021-10-20 04:22:50|22967.47|22847.47|22966.28|22846.28|22967.47|22847.47|22966.28|22846.28|9
1634703780000|2021-10-20 04:23:00|22966.31|22846.31|22966.36|22846.36|22967.21|22847.21|22966.13|22846.13|8
1634703790000|2021-10-20 04:23:10|22965.49|22845.49|22967.62|22847.62|22967.62|22847.62|22965.43|22845.43|10
1634703800000|2021-10-20 04:23:20|22966.76|22846.76|22968.75|22848.75|22968.75|22848.75|22966.71|22846.71|9
1634703810000|2021-10-20 04:23:30|22968.77|22848.77|22969.97|22849.97|22970.05|22850.05|22968.57|22848.57|10
1634703820000|2021-10-20 04:23:40|22969.71|22849.71|22969.63|22849.63|22969.91|22849.91|22968.97|22848.97|10
1634703830000|2021-10-20 04:23:50|22969.42|22849.42|22969.87|22849.87|22969.87|22849.87|22968.52|22848.52|9
1634703840000|2021-10-20 04:24:00|22969.67|22849.67|22968.77|22848.77|22969.93|22849.93|22968.77|22848.77|10
1634703850000|2021-10-20 04:24:10|22968.74|22848.74|22968.16|22848.16|22969.28|22849.28|22968.16|22848.16|10
1634703860000|2021-10-20 04:24:20|22967.68|22847.68|22965.71|22845.71|22967.84|22847.84|22965.64|22845.64|10
1634703870000|2021-10-20 04:24:30|22965.9|22845.9|22964.59|22844.59|22966.18|22846.18|22964.59|22844.59|9
1634703880000|2021-10-20 04:24:40|22964.72|22844.72|22963.19|22843.19|22964.72|22844.72|22963.19|22843.19|9
1634703890000|2021-10-20 04:24:50|22963.43|22843.43|22962.08|22842.08|22963.54|22843.54|22962.08|22842.08|10
1634703900000|2021-10-20 04:25:00|22962.02|22842.02|22963.01|22843.01|22963.19|22843.19|22961.98|22841.98|10
1634703910000|2021-10-20 04:25:10|22962.87|22842.87|22963.86|22843.86|22964.02|22844.02|22962.56|22842.56|10
1634703920000|2021-10-20 04:25:20|22963.55|22843.55|22962.17|22842.17|22963.55|22843.55|22962.17|22842.17|9
1634703930000|2021-10-20 04:25:30|22960.47|22840.47|22958.03|22838.03|22960.64|22840.64|22958.03|22838.03|9
1634703940000|2021-10-20 04:25:40|22958.1|22838.1|22961.21|22841.21|22961.21|22841.21|22958.09|22838.09|10
1634703950000|2021-10-20 04:25:50|22961.46|22841.46|22962.27|22842.27|22962.27|22842.27|22961.46|22841.46|10
1634703960000|2021-10-20 04:26:00|22962.3|22842.3|22961.03|22841.03|22962.3|22842.3|22960.99|22840.99|8
1634703970000|2021-10-20 04:26:10|22960.56|22840.56|22961.59|22841.59|22961.6|22841.6|22960.56|22840.56|9
1634703980000|2021-10-20 04:26:20|22961.25|22841.25|22961.82|22841.82|22962.04|22842.04|22961.16|22841.16|9
1634703990000|2021-10-20 04:26:30|22961.6|22841.6|22962.69|22842.69|22962.71|22842.71|22961.6|22841.6|9
1634704000000|2021-10-20 04:26:40|22963|22843|22962.23|22842.23|22964.35|22844.35|22962.14|22842.14|8
1634704010000|2021-10-20 04:26:50|22962.5|22842.5|22963.15|22843.15|22963.15|22843.15|22962|22842|10
1634704020000|2021-10-20 04:27:00|22963.23|22843.23|22963.97|22843.97|22964.35|22844.35|22963.19|22843.19|10
1634704030000|2021-10-20 04:27:10|22963.74|22843.74|22961.52|22841.52|22963.74|22843.74|22961.52|22841.52|9
1634704040000|2021-10-20 04:27:20|22961.58|22841.58|22961.29|22841.29|22961.9|22841.9|22961.2|22841.2|9
1634704050000|2021-10-20 04:27:30|22960.37|22840.37|22957.28|22837.28|22960.37|22840.37|22957.18|22837.18|10
1634704060000|2021-10-20 04:27:40|22957.31|22837.31|22955.96|22835.96|22957.31|22837.31|22955.96|22835.96|8
1634704070000|2021-10-20 04:27:50|22957.2|22837.2|22955.7|22835.7|22957.2|22837.2|22955.7|22835.7|9
1634704080000|2021-10-20 04:28:00|22955.75|22835.75|22954.99|22834.99|22955.75|22835.75|22954.5|22834.5|10
1634704090000|2021-10-20 04:28:10|22955.2|22835.2|22953.75|22833.75|22955.69|22835.69|22953.72|22833.72|10
1634704100000|2021-10-20 04:28:20|22955.25|22835.25|22955.93|22835.93|22956.49|22836.49|22955.25|22835.25|10
1634704110000|2021-10-20 04:28:30|22956.26|22836.26|22955.8|22835.8|22956.68|22836.68|22955.67|22835.67|9
1634704120000|2021-10-20 04:28:40|22955.99|22835.99|22952.52|22832.52|22956.19|22836.19|22951.63|22831.63|9
1634704130000|2021-10-20 04:28:50|22952.61|22832.61|22949.98|22829.98|22952.71|22832.71|22949.98|22829.98|10
1634704140000|2021-10-20 04:29:00|22950.28|22830.28|22950.09|22830.09|22951.65|22831.65|22950.02|22830.02|10
1634704150000|2021-10-20 04:29:10|22949.5|22829.5|22945.51|22825.51|22949.5|22829.5|22945.18|22825.18|10
1634704160000|2021-10-20 04:29:20|22944.96|22824.96|22945.02|22825.02|22945.15|22825.15|22944.02|22824.02|10
1634704170000|2021-10-20 04:29:30|22944.68|22824.68|22945.29|22825.29|22945.64|22825.64|22944.51|22824.51|10
1634704180000|2021-10-20 04:29:40|22945.58|22825.58|22944.33|22824.33|22946|22826|22944.33|22824.33|9
1634704190000|2021-10-20 04:29:50|22944.97|22824.97|22946.83|22826.83|22946.88|22826.88|22944.84|22824.84|9
1634704200000|2021-10-20 04:30:00|22946.46|22826.46|22944.67|22824.67|22946.56|22826.56|22944.67|22824.67|8
1634704210000|2021-10-20 04:30:10|22944.64|22824.64|22950|22830|22950|22830|22944.64|22824.64|10
1634704220000|2021-10-20 04:30:20|22952.34|22832.34|22951.79|22831.79|22952.88|22832.88|22951.79|22831.79|10
1634704230000|2021-10-20 04:30:30|22951.95|22831.95|22952.34|22832.34|22953.52|22833.52|22951.95|22831.95|10
1634704240000|2021-10-20 04:30:40|22952.78|22832.78|22953.48|22833.48|22954.49|22834.49|22952.54|22832.54|10
1634704250000|2021-10-20 04:30:50|22953.23|22833.23|22955.24|22835.24|22955.24|22835.24|22953.23|22833.23|10
1634704260000|2021-10-20 04:31:00|22955.33|22835.33|22955.46|22835.46|22955.96|22835.96|22955.11|22835.11|9
1634704270000|2021-10-20 04:31:10|22955.8|22835.8|22954.86|22834.86|22956.82|22836.82|22954.22|22834.22|10
1634704280000|2021-10-20 04:31:20|22954.96|22834.96|22956.28|22836.28|22957.14|22837.14|22954.09|22834.09|10
1634704290000|2021-10-20 04:31:30|22955.5|22835.5|22954.41|22834.41|22955.5|22835.5|22954.41|22834.41|10
1634704300000|2021-10-20 04:31:40|22954.54|22834.54|22952.8|22832.8|22955.25|22835.25|22952.8|22832.8|8
1634704310000|2021-10-20 04:31:50|22952.9|22832.9|22951.23|22831.23|22952.9|22832.9|22951.23|22831.23|10
1634704320000|2021-10-20 04:32:00|22951.09|22831.09|22949.97|22829.97|22951.09|22831.09|22949.97|22829.97|10
1634704330000|2021-10-20 04:32:10|22949.43|22829.43|22948.89|22828.89|22950.15|22830.15|22948.89|22828.89|10
1634704340000|2021-10-20 04:32:20|22948.28|22828.28|22946.53|22826.53|22948.28|22828.28|22946.53|22826.53|9
1634704350000|2021-10-20 04:32:30|22946.54|22826.54|22944.62|22824.62|22946.54|22826.54|22944.62|22824.62|10
1634704360000|2021-10-20 04:32:40|22943.48|22823.48|22942.14|22822.14|22943.48|22823.48|22942.04|22822.04|9
1634704370000|2021-10-20 04:32:50|22942|22822|22941.52|22821.52|22942.17|22822.17|22941.52|22821.52|10
1634704380000|2021-10-20 04:33:00|22941.51|22821.51|22941.66|22821.66|22941.85|22821.85|22941.36|22821.36|10
1634704390000|2021-10-20 04:33:10|22941.73|22821.73|22941.22|22821.22|22941.77|22821.77|22941.08|22821.08|8
1634704400000|2021-10-20 04:33:20|22941.05|22821.05|22940.58|22820.58|22941.05|22821.05|22940.36|22820.36|9
1634704410000|2021-10-20 04:33:30|22940.57|22820.57|22940.65|22820.65|22941.02|22821.02|22940.48|22820.48|10
1634704420000|2021-10-20 04:33:40|22940.43|22820.43|22940.97|22820.97|22941.58|22821.58|22940.43|22820.43|9
1634704430000|2021-10-20 04:33:50|22940.89|22820.89|22940.82|22820.82|22940.89|22820.89|22939.87|22819.87|10
1634704440000|2021-10-20 04:34:00|22940.41|22820.41|22941.28|22821.28|22941.44|22821.44|22940.2|22820.2|10
1634704450000|2021-10-20 04:34:10|22941.73|22821.73|22940.5|22820.5|22941.76|22821.76|22940.5|22820.5|10
1634704460000|2021-10-20 04:34:20|22940.66|22820.66|22940.61|22820.61|22941.05|22821.05|22939.7|22819.7|9
1634704470000|2021-10-20 04:34:30|22940.57|22820.57|22938.87|22818.87|22940.57|22820.57|22938.83|22818.83|10
1634704480000|2021-10-20 04:34:40|22938.3|22818.3|22937.63|22817.63|22938.3|22818.3|22937.61|22817.61|10
1634704490000|2021-10-20 04:34:50|22937.57|22817.57|22937.31|22817.31|22937.75|22817.75|22937.31|22817.31|7
1634704500000|2021-10-20 04:35:00|22937.11|22817.11|22937.76|22817.76|22937.79|22817.79|22937.11|22817.11|9
1634704510000|2021-10-20 04:35:10|22937.83|22817.83|22939.54|22819.54|22940.42|22820.42|22937.83|22817.83|10
1634704520000|2021-10-20 04:35:20|22939.46|22819.46|22940.08|22820.08|22940.33|22820.33|22939.29|22819.29|10
1634704530000|2021-10-20 04:35:30|22940.05|22820.05|22942.32|22822.32|22942.46|22822.46|22940.05|22820.05|9
1634704540000|2021-10-20 04:35:40|22941.2|22821.2|22941|22821|22941.9|22821.9|22941|22821|10
1634704550000|2021-10-20 04:35:50|22942.08|22822.08|22942.23|22822.23|22942.97|22822.97|22940.43|22820.43|10
1634704560000|2021-10-20 04:36:00|22942.81|22822.81|22942.94|22822.94|22943.03|22823.03|22942.68|22822.68|10
1634704570000|2021-10-20 04:36:10|22943.17|22823.17|22944.23|22824.23|22944.61|22824.61|22943.17|22823.17|10
1634704580000|2021-10-20 04:36:20|22944.1|22824.1|22943.63|22823.63|22944.1|22824.1|22942.66|22822.66|9
1634704590000|2021-10-20 04:36:30|22943.78|22823.78|22947.8|22827.8|22947.93|22827.93|22943.78|22823.78|10
1634704600000|2021-10-20 04:36:40|22946.87|22826.87|22951.72|22831.72|22952.09|22832.09|22946.87|22826.87|10
1634704610000|2021-10-20 04:36:50|22951.79|22831.79|22953.38|22833.38|22953.53|22833.53|22951.79|22831.79|10
1634704620000|2021-10-20 04:37:00|22953.04|22833.04|22957.48|22837.48|22957.48|22837.48|22953.04|22833.04|9
1634704630000|2021-10-20 04:37:10|22959.99|22839.99|22962.02|22842.02|22962.63|22842.63|22959.92|22839.92|8
1634704640000|2021-10-20 04:37:20|22962.04|22842.04|22965.32|22845.32|22965.32|22845.32|22962.04|22842.04|10
1634704650000|2021-10-20 04:37:30|22963.61|22843.61|22962.66|22842.66|22963.61|22843.61|22961.78|22841.78|10
1634704660000|2021-10-20 04:37:40|22962.34|22842.34|22963.65|22843.65|22963.65|22843.65|22962.34|22842.34|9
1634704670000|2021-10-20 04:37:50|22964.19|22844.19|22965.5|22845.5|22965.5|22845.5|22964.19|22844.19|5
1634704680000|2021-10-20 04:38:00|22965.93|22845.93|22964.3|22844.3|22965.93|22845.93|22964.3|22844.3|9
1634704690000|2021-10-20 04:38:10|22963.93|22843.93|22965.24|22845.24|22965.58|22845.58|22963.12|22843.12|10
1634704700000|2021-10-20 04:38:20|22965.49|22845.49|22968.39|22848.39|22968.39|22848.39|22965.49|22845.49|10
1634704710000|2021-10-20 04:38:30|22968.15|22848.15|22968.3|22848.3|22968.3|22848.3|22966.74|22846.74|9
1634704720000|2021-10-20 04:38:40|22968.41|22848.41|22970.83|22850.83|22970.83|22850.83|22968.41|22848.41|10
1634704730000|2021-10-20 04:38:50|22971.64|22851.64|22972.38|22852.38|22972.38|22852.38|22971.47|22851.47|9
1634704740000|2021-10-20 04:39:00|22972.44|22852.44|22973.45|22853.45|22973.45|22853.45|22972.36|22852.36|10
1634704750000|2021-10-20 04:39:10|22973.46|22853.46|22973|22853|22973.67|22853.67|22972.78|22852.78|10
1634704760000|2021-10-20 04:39:20|22972.86|22852.86|22975.72|22855.72|22975.99|22855.99|22972.86|22852.86|10
1634704770000|2021-10-20 04:39:30|22975.47|22855.47|22977.27|22857.27|22977.51|22857.51|22975.47|22855.47|10
1634704780000|2021-10-20 04:39:40|22977.05|22857.05|22979.2|22859.2|22979.86|22859.86|22976.81|22856.81|8
1634704790000|2021-10-20 04:39:50|22979.62|22859.62|22980|22860|22980.42|22860.42|22979.62|22859.62|10
1634704800000|2021-10-20 04:40:00|22979.92|22859.92|22978.63|22858.63|22980.57|22860.57|22978.44|22858.44|10
1634704810000|2021-10-20 04:40:10|22978.26|22858.26|22977.94|22857.94|22978.49|22858.49|22976.82|22856.82|9
1634704820000|2021-10-20 04:40:20|22978.05|22858.05|22978.94|22858.94|22978.94|22858.94|22977.6|22857.6|10
1634704830000|2021-10-20 04:40:30|22978.84|22858.84|22979.86|22859.86|22979.86|22859.86|22978.84|22858.84|9
1634704840000|2021-10-20 04:40:40|22979.63|22859.63|22976.88|22856.88|22979.63|22859.63|22976.88|22856.88|10
1634704850000|2021-10-20 04:40:50|22976.74|22856.74|22974.84|22854.84|22976.74|22856.74|22974.84|22854.84|9
1634704860000|2021-10-20 04:41:00|22974.79|22854.79|22975.92|22855.92|22975.92|22855.92|22974.79|22854.79|10
1634704870000|2021-10-20 04:41:10|22976.3|22856.3|22975.2|22855.2|22976.34|22856.34|22975.2|22855.2|8
1634704880000|2021-10-20 04:41:20|22975.51|22855.51|22976.28|22856.28|22977.31|22857.31|22975.45|22855.45|9
1634704890000|2021-10-20 04:41:30|22976.04|22856.04|22978.08|22858.08|22978.08|22858.08|22976.04|22856.04|10
1634704900000|2021-10-20 04:41:40|22978.29|22858.29|22977.51|22857.51|22978.53|22858.53|22977.24|22857.24|9
1634704910000|2021-10-20 04:41:50|22977.26|22857.26|22975.75|22855.75|22978.95|22858.95|22975.75|22855.75|10
1634704920000|2021-10-20 04:42:00|22975.48|22855.48|22974.36|22854.36|22976.15|22856.15|22974.36|22854.36|10
1634704930000|2021-10-20 04:42:10|22974.34|22854.34|22972|22852|22974.62|22854.62|22972|22852|10
1634704940000|2021-10-20 04:42:20|22971.9|22851.9|22971.14|22851.14|22971.9|22851.9|22971.14|22851.14|10
1634704950000|2021-10-20 04:42:30|22971.24|22851.24|22970.98|22850.98|22971.56|22851.56|22970.67|22850.67|10
1634704960000|2021-10-20 04:42:40|22970.85|22850.85|22971.91|22851.91|22972.48|22852.48|22970.85|22850.85|10
1634704970000|2021-10-20 04:42:50|22971.77|22851.77|22969.8|22849.8|22971.77|22851.77|22969.64|22849.64|8
1634704980000|2021-10-20 04:43:00|22969.93|22849.93|22969.65|22849.65|22970.03|22850.03|22969.65|22849.65|10
1634704990000|2021-10-20 04:43:10|22969.58|22849.58|22970.78|22850.78|22971.74|22851.74|22969.58|22849.58|9
1634705000000|2021-10-20 04:43:20|22970.76|22850.76|22972.53|22852.53|22972.63|22852.63|22970.76|22850.76|7
1634705010000|2021-10-20 04:43:30|22971.6|22851.6|22971.62|22851.62|22972.12|22852.12|22970.97|22850.97|9
1634705020000|2021-10-20 04:43:40|22971.28|22851.28|22972.26|22852.26|22972.36|22852.36|22970.13|22850.13|10
1634705030000|2021-10-20 04:43:50|22972.05|22852.05|22970.78|22850.78|22972.05|22852.05|22970.62|22850.62|10
1634705040000|2021-10-20 04:44:00|22970.58|22850.58|22970.68|22850.68|22971.06|22851.06|22970.53|22850.53|8
1634705050000|2021-10-20 04:44:10|22970.25|22850.25|22970.7|22850.7|22971.12|22851.12|22970.25|22850.25|9
1634705060000|2021-10-20 04:44:20|22970.48|22850.48|22974.33|22854.33|22974.33|22854.33|22970.48|22850.48|9
1634705070000|2021-10-20 04:44:30|22974.38|22854.38|22977.01|22857.01|22977.01|22857.01|22974|22854|10
1634705080000|2021-10-20 04:44:40|22977.56|22857.56|22977.91|22857.91|22978.96|22858.96|22976.89|22856.89|10
1634705090000|2021-10-20 04:44:50|22978.17|22858.17|22978.82|22858.82|22979.09|22859.09|22977.86|22857.86|10
1634705100000|2021-10-20 04:45:00|22979.04|22859.04|22979.86|22859.86|22979.89|22859.89|22979.01|22859.01|10
1634705110000|2021-10-20 04:45:10|22979.89|22859.89|22980.34|22860.34|22980.4|22860.4|22979.89|22859.89|9
1634705120000|2021-10-20 04:45:20|22981.18|22861.18|22981.26|22861.26|22981.74|22861.74|22980.96|22860.96|9
1634705130000|2021-10-20 04:45:30|22981.13|22861.13|22982.55|22862.55|22982.81|22862.81|22981.13|22861.13|10
1634705140000|2021-10-20 04:45:40|22982.5|22862.5|22982.67|22862.67|22982.76|22862.76|22982.07|22862.07|10
1634705150000|2021-10-20 04:45:50|22982.63|22862.63|22980.02|22860.02|22982.81|22862.81|22980.02|22860.02|10
1634705160000|2021-10-20 04:46:00|22980.23|22860.23|22980.48|22860.48|22980.75|22860.75|22979.7|22859.7|9
1634705170000|2021-10-20 04:46:10|22982.03|22862.03|22982.36|22862.36|22982.57|22862.57|22982.03|22862.03|7
1634705180000|2021-10-20 04:46:20|22982.67|22862.67|22981.93|22861.93|22982.67|22862.67|22981.93|22861.93|8
1634705190000|2021-10-20 04:46:30|22981.88|22861.88|22981.89|22861.89|22982.15|22862.15|22981.6|22861.6|10
1634705200000|2021-10-20 04:46:40|22981.55|22861.55|22978.92|22858.92|22981.55|22861.55|22978.92|22858.92|9
1634705210000|2021-10-20 04:46:50|22978.91|22858.91|22979.38|22859.38|22979.38|22859.38|22978.31|22858.31|10
1634705220000|2021-10-20 04:47:00|22978.75|22858.75|22980.23|22860.23|22980.54|22860.54|22978.49|22858.49|8
1634705230000|2021-10-20 04:47:10|22980.4|22860.4|22980.49|22860.49|22980.49|22860.49|22980.11|22860.11|8
1634705240000|2021-10-20 04:47:20|22980.5|22860.5|22979.15|22859.15|22981.15|22861.15|22979.15|22859.15|10
1634705250000|2021-10-20 04:47:30|22979.23|22859.23|22980.98|22860.98|22980.98|22860.98|22978.14|22858.14|9
1634705260000|2021-10-20 04:47:40|22980.77|22860.77|22979.22|22859.22|22980.77|22860.77|22978.89|22858.89|7
1634705270000|2021-10-20 04:47:50|22979.2|22859.2|22981.02|22861.02|22981.13|22861.13|22979.2|22859.2|9
1634705280000|2021-10-20 04:48:00|22981.29|22861.29|22985.2|22865.2|22985.2|22865.2|22981.29|22861.29|10
1634705290000|2021-10-20 04:48:10|22985.18|22865.18|22984.44|22864.44|22986.12|22866.12|22984.44|22864.44|10
1634705300000|2021-10-20 04:48:20|22984.62|22864.62|22986.01|22866.01|22986.63|22866.63|22984.62|22864.62|9
1634705310000|2021-10-20 04:48:30|22985.87|22865.87|22984.83|22864.83|22985.87|22865.87|22984.37|22864.37|10
1634705320000|2021-10-20 04:48:40|22984.76|22864.76|22983.3|22863.3|22984.76|22864.76|22982.77|22862.77|7
1634705330000|2021-10-20 04:48:50|22984.11|22864.11|22987.21|22867.21|22987.21|22867.21|22983.73|22863.73|10
1634705340000|2021-10-20 04:49:00|22987.86|22867.86|22983.26|22863.26|22987.86|22867.86|22983.26|22863.26|9
1634705350000|2021-10-20 04:49:10|22983.34|22863.34|22984.36|22864.36|22984.43|22864.43|22983.34|22863.34|10
1634705360000|2021-10-20 04:49:20|22984.29|22864.29|22982.54|22862.54|22984.29|22864.29|22982.37|22862.37|9
1634705370000|2021-10-20 04:49:30|22982.48|22862.48|22982.17|22862.17|22982.48|22862.48|22981.91|22861.91|7
1634705380000|2021-10-20 04:49:40|22982.22|22862.22|22986.97|22866.97|22986.97|22866.97|22982.22|22862.22|10
1634705390000|2021-10-20 04:49:50|22987.26|22867.26|22986.52|22866.52|22987.26|22867.26|22985.11|22865.11|9
1634705400000|2021-10-20 04:50:00|22986.36|22866.36|22986.78|22866.78|22987.06|22867.06|22986.36|22866.36|9
1634705410000|2021-10-20 04:50:10|22986.4|22866.4|22987.73|22867.73|22988.09|22868.09|22986.4|22866.4|10
1634705420000|2021-10-20 04:50:20|22987.7|22867.7|22987.89|22867.89|22988.1|22868.1|22987.53|22867.53|10
1634705430000|2021-10-20 04:50:30|22988.49|22868.49|22987.97|22867.97|22988.49|22868.49|22986.7|22866.7|9
1634705440000|2021-10-20 04:50:40|22988.67|22868.67|22987.18|22867.18|22988.71|22868.71|22987.07|22867.07|8
1634705450000|2021-10-20 04:50:50|22987.2|22867.2|22988.42|22868.42|22988.62|22868.62|22987.15|22867.15|10
1634705460000|2021-10-20 04:51:00|22988.43|22868.43|22987.41|22867.41|22988.59|22868.59|22987.11|22867.11|8
1634705470000|2021-10-20 04:51:10|22987.13|22867.13|22991.82|22871.82|22992.31|22872.31|22987.13|22867.13|10
1634705480000|2021-10-20 04:51:20|22992.55|22872.55|22993.52|22873.52|22993.88|22873.88|22992.37|22872.37|10
1634705490000|2021-10-20 04:51:30|22993.33|22873.33|22990.48|22870.48|22993.89|22873.89|22990.48|22870.48|8
1634705500000|2021-10-20 04:51:40|22990.47|22870.47|22985.99|22865.99|22990.47|22870.47|22985.96|22865.96|10
1634705510000|2021-10-20 04:51:50|22986.11|22866.11|22986.55|22866.55|22986.88|22866.88|22985.93|22865.93|10
1634705520000|2021-10-20 04:52:00|22986.58|22866.58|22985.47|22865.47|22986.58|22866.58|22985.01|22865.01|10
1634705530000|2021-10-20 04:52:10|22985.48|22865.48|22985.97|22865.97|22986.45|22866.45|22985.48|22865.48|8
1634705540000|2021-10-20 04:52:20|22985.43|22865.43|22986.32|22866.32|22986.32|22866.32|22985.43|22865.43|10
1634705550000|2021-10-20 04:52:30|22986.24|22866.24|22986.83|22866.83|22986.83|22866.83|22986.09|22866.09|10
1634705560000|2021-10-20 04:52:40|22986.56|22866.56|22986.96|22866.96|22986.96|22866.96|22986.45|22866.45|10
1634705570000|2021-10-20 04:52:50|22987.01|22867.01|22986.13|22866.13|22987.01|22867.01|22986.07|22866.07|9
1634705580000|2021-10-20 04:53:00|22986.18|22866.18|22986.94|22866.94|22986.94|22866.94|22985.34|22865.34|8
1634705590000|2021-10-20 04:53:10|22986.89|22866.89|22987.96|22867.96|22987.96|22867.96|22986.66|22866.66|7
1634705600000|2021-10-20 04:53:20|22986.85|22866.85|22986.41|22866.41|22987.18|22867.18|22985.61|22865.61|10
1634705610000|2021-10-20 04:53:30|22986.25|22866.25|22985.11|22865.11|22986.33|22866.33|22985.11|22865.11|10
1634705620000|2021-10-20 04:53:40|22984.9|22864.9|22983.96|22863.96|22985.71|22865.71|22983.96|22863.96|8
1634705630000|2021-10-20 04:53:50|22983.71|22863.71|22985.36|22865.36|22985.36|22865.36|22983.71|22863.71|10
1634705640000|2021-10-20 04:54:00|22985.4|22865.4|22986|22866|22986|22866|22984.56|22864.56|9
1634705650000|2021-10-20 04:54:10|22986.13|22866.13|22986.37|22866.37|22986.59|22866.59|22985.57|22865.57|10
1634705660000|2021-10-20 04:54:20|22986.48|22866.48|22985.89|22865.89|22986.48|22866.48|22985.86|22865.86|8
1634705670000|2021-10-20 04:54:30|22985.61|22865.61|22986.05|22866.05|22986.17|22866.17|22985.52|22865.52|9
1634705680000|2021-10-20 04:54:40|22986.09|22866.09|22985.17|22865.17|22986.09|22866.09|22985.17|22865.17|10
1634705690000|2021-10-20 04:54:50|22985.5|22865.5|22985.46|22865.46|22985.5|22865.5|22985.27|22865.27|9
1634705700000|2021-10-20 04:55:00|22985.37|22865.37|22984.05|22864.05|22985.37|22865.37|22983.84|22863.84|8
1634705710000|2021-10-20 04:55:10|22984.08|22864.08|22983.61|22863.61|22984.98|22864.98|22983.61|22863.61|8
1634705720000|2021-10-20 04:55:20|22983.64|22863.64|22984.36|22864.36|22984.51|22864.51|22983.64|22863.64|9
1634705730000|2021-10-20 04:55:30|22984.38|22864.38|22983.99|22863.99|22984.49|22864.49|22983.85|22863.85|9
1634705740000|2021-10-20 04:55:40|22983.6|22863.6|22983.34|22863.34|22984.23|22864.23|22983.33|22863.33|8
1634705750000|2021-10-20 04:55:50|22983.45|22863.45|22982.73|22862.73|22983.45|22863.45|22982.73|22862.73|8
1634705760000|2021-10-20 04:56:00|22982.77|22862.77|22984.21|22864.21|22984.21|22864.21|22982.69|22862.69|9
1634705770000|2021-10-20 04:56:10|22983.6|22863.6|22983.9|22863.9|22984.12|22864.12|22983.6|22863.6|8
1634705780000|2021-10-20 04:56:20|22983.83|22863.83|22983.73|22863.73|22984.3|22864.3|22983.72|22863.72|9
1634705790000|2021-10-20 04:56:30|22983.79|22863.79|22982.71|22862.71|22983.79|22863.79|22982.71|22862.71|7
1634705800000|2021-10-20 04:56:40|22982.72|22862.72|22982.5|22862.5|22982.72|22862.72|22982.45|22862.45|9
1634705810000|2021-10-20 04:56:50|22982.92|22862.92|22985.06|22865.06|22985.06|22865.06|22982.69|22862.69|9
1634705820000|2021-10-20 04:57:00|22985.51|22865.51|22984.91|22864.91|22985.95|22865.95|22984.26|22864.26|9
1634705830000|2021-10-20 04:57:10|22985.26|22865.26|22988.54|22868.54|22988.54|22868.54|22985.26|22865.26|6
1634705840000|2021-10-20 04:57:20|22988.58|22868.58|22989.02|22869.02|22989.08|22869.08|22988.33|22868.33|8
1634705850000|2021-10-20 04:57:30|22989.2|22869.2|22991.28|22871.28|22991.28|22871.28|22989.2|22869.2|10
1634705860000|2021-10-20 04:57:40|22991.4|22871.4|22994.02|22874.02|22994.14|22874.14|22991.4|22871.4|9
1634705870000|2021-10-20 04:57:50|22993.8|22873.8|22994.69|22874.69|22995.03|22875.03|22993.8|22873.8|9
1634705880000|2021-10-20 04:58:00|22994.59|22874.59|22997.32|22877.32|22997.52|22877.52|22994.57|22874.57|10
1634705890000|2021-10-20 04:58:10|22996.37|22876.37|22996.79|22876.79|22996.87|22876.87|22995.8|22875.8|10
1634705900000|2021-10-20 04:58:20|22996.35|22876.35|22998.53|22878.53|22998.53|22878.53|22996.35|22876.35|10
1634705910000|2021-10-20 04:58:30|22998.49|22878.49|22996.44|22876.44|22999.03|22879.03|22996.44|22876.44|10
1634705920000|2021-10-20 04:58:40|22996.73|22876.73|22996.31|22876.31|22997.68|22877.68|22996.17|22876.17|10
1634705930000|2021-10-20 04:58:50|22996.46|22876.46|22996.67|22876.67|22996.67|22876.67|22995.52|22875.52|9
1634705940000|2021-10-20 04:59:00|22997.77|22877.77|22995.97|22875.97|22997.77|22877.77|22995.62|22875.62|10
1634705950000|2021-10-20 04:59:10|22995.74|22875.74|22996.66|22876.66|22997.51|22877.51|22995.74|22875.74|10
1634705960000|2021-10-20 04:59:20|22996.96|22876.96|22997.65|22877.65|22998.07|22878.07|22996.93|22876.93|9
1634705970000|2021-10-20 04:59:30|22997.66|22877.66|22997.83|22877.83|22998.22|22878.22|22996.77|22876.77|9
1634705980000|2021-10-20 04:59:40|22998.02|22878.02|22998.15|22878.15|22998.26|22878.26|22998.02|22878.02|9
1634705990000|2021-10-20 04:59:50|22998.08|22878.08|22998.73|22878.73|22998.84|22878.84|22998.08|22878.08|10
1634706000000|2021-10-20 05:00:00|22996.93|22876.93|22999.17|22879.17|23000.15|22880.15|22996.93|22876.93|8
1634706010000|2021-10-20 05:00:10|22999.24|22879.24|22998.99|22878.99|22999.35|22879.35|22998.79|22878.79|8
1634706020000|2021-10-20 05:00:20|22998.1|22878.1|22999.13|22879.13|22999.13|22879.13|22998.1|22878.1|10
1634706030000|2021-10-20 05:00:30|22999.38|22879.38|22997.44|22877.44|22999.8|22879.8|22997.44|22877.44|10
1634706040000|2021-10-20 05:00:40|22997.28|22877.28|22999.45|22879.45|22999.45|22879.45|22997.28|22877.28|10
1634706050000|2021-10-20 05:00:50|22999.3|22879.3|22998.96|22878.96|22999.39|22879.39|22998.62|22878.62|8
1634706060000|2021-10-20 05:01:00|22999.05|22879.05|22998.83|22878.83|22999.94|22879.94|22998.83|22878.83|9
1634706070000|2021-10-20 05:01:10|22999.12|22879.12|22999.72|22879.72|22999.77|22879.77|22999.12|22879.12|9
1634706080000|2021-10-20 05:01:20|22999.76|22879.76|22998.81|22878.81|22999.79|22879.79|22998.81|22878.81|8
1634706090000|2021-10-20 05:01:30|22998.37|22878.37|22999.39|22879.39|22999.4|22879.4|22998.29|22878.29|10
1634706100000|2021-10-20 05:01:40|22999.38|22879.38|23000.93|22880.93|23000.93|22880.93|22999.19|22879.19|10
1634706110000|2021-10-20 05:01:50|23000.61|22880.61|23001.31|22881.31|23001.35|22881.35|23000.61|22880.61|9
1634706120000|2021-10-20 05:02:00|23000.91|22880.91|23000.37|22880.37|23000.91|22880.91|23000.37|22880.37|8
1634706130000|2021-10-20 05:02:10|22999.09|22879.09|22996.94|22876.94|22999.09|22879.09|22996.94|22876.94|10
1634706140000|2021-10-20 05:02:20|22996.62|22876.62|22995.68|22875.68|22996.91|22876.91|22995.04|22875.04|10
1634706150000|2021-10-20 05:02:30|22995.26|22875.26|22994.15|22874.15|22995.26|22875.26|22993.25|22873.25|6
1634706160000|2021-10-20 05:02:40|22994.08|22874.08|22992.02|22872.02|22994.08|22874.08|22991.44|22871.44|10
1634706170000|2021-10-20 05:02:50|22991.38|22871.38|22989.9|22869.9|22991.38|22871.38|22989.02|22869.02|9
1634706180000|2021-10-20 05:03:00|22989.53|22869.53|22984.53|22864.53|22989.53|22869.53|22984.53|22864.53|9
1634706190000|2021-10-20 05:03:10|22984.3|22864.3|22983.72|22863.72|22984.3|22864.3|22983.66|22863.66|10
1634706200000|2021-10-20 05:03:20|22983.71|22863.71|22983.83|22863.83|22983.91|22863.91|22982.97|22862.97|10
1634706210000|2021-10-20 05:03:30|22982.89|22862.89|22982.3|22862.3|22984.27|22864.27|22982.3|22862.3|8
1634706220000|2021-10-20 05:03:40|22982.25|22862.25|22983.15|22863.15|22983.15|22863.15|22982.25|22862.25|9
1634706230000|2021-10-20 05:03:50|22983.13|22863.13|22982.46|22862.46|22983.13|22863.13|22982.46|22862.46|9
1634706240000|2021-10-20 05:04:00|22982.75|22862.75|22980.77|22860.77|22982.75|22862.75|22980.77|22860.77|9
1634706250000|2021-10-20 05:04:10|22981.82|22861.82|22981.34|22861.34|22981.97|22861.97|22981.29|22861.29|10
1634706260000|2021-10-20 05:04:20|22981.76|22861.76|22980.73|22860.73|22981.76|22861.76|22980.18|22860.18|10
1634706270000|2021-10-20 05:04:30|22980.31|22860.31|22981.23|22861.23|22981.23|22861.23|22979.7|22859.7|10
1634706280000|2021-10-20 05:04:40|22981.24|22861.24|22980.08|22860.08|22981.61|22861.61|22980.08|22860.08|9
1634706290000|2021-10-20 05:04:50|22980.04|22860.04|22980.71|22860.71|22980.81|22860.81|22979.99|22859.99|8
1634706300000|2021-10-20 05:05:00|22980.51|22860.51|22980.03|22860.03|22981.21|22861.21|22979.94|22859.94|9
1634706310000|2021-10-20 05:05:10|22979.56|22859.56|22980.66|22860.66|22980.78|22860.78|22979.56|22859.56|7
1634706320000|2021-10-20 05:05:20|22980.67|22860.67|22981.09|22861.09|22981.45|22861.45|22980.46|22860.46|6
1634706330000|2021-10-20 05:05:30|22980.88|22860.88|22980.66|22860.66|22981.4|22861.4|22980.66|22860.66|8
1634706340000|2021-10-20 05:05:40|22980.62|22860.62|22980.08|22860.08|22981.13|22861.13|22979.86|22859.86|10
1634706350000|2021-10-20 05:05:50|22980.37|22860.37|22980.66|22860.66|22981.46|22861.46|22979.03|22859.03|9
1634706360000|2021-10-20 05:06:00|22980.88|22860.88|22981.22|22861.22|22981.5|22861.5|22979.77|22859.77|10
1634706370000|2021-10-20 05:06:10|22981.18|22861.18|22988.01|22868.01|22988.01|22868.01|22981.18|22861.18|10
1634706380000|2021-10-20 05:06:20|22988.52|22868.52|22992.88|22872.88|22992.88|22872.88|22988.52|22868.52|10
1634706390000|2021-10-20 05:06:30|22992.82|22872.82|22996.89|22876.89|22996.89|22876.89|22992.82|22872.82|10
1634706400000|2021-10-20 05:06:40|22996.97|22876.97|22998.75|22878.75|22998.93|22878.93|22996.97|22876.97|10
1634706410000|2021-10-20 05:06:50|22998.73|22878.73|22997.88|22877.88|22999.29|22879.29|22997.31|22877.31|8
1634706420000|2021-10-20 05:07:00|22997.66|22877.66|22998.25|22878.25|22998.3|22878.3|22997.66|22877.66|9
1634706430000|2021-10-20 05:07:10|22998.31|22878.31|22997.51|22877.51|22998.36|22878.36|22997.51|22877.51|9
1634706440000|2021-10-20 05:07:20|22997.48|22877.48|22997.08|22877.08|22998.21|22878.21|22996.95|22876.95|8
1634706450000|2021-10-20 05:07:30|22997.4|22877.4|22998.91|22878.91|22998.91|22878.91|22997.4|22877.4|8
1634706460000|2021-10-20 05:07:40|22999.88|22879.88|23001.48|22881.48|23001.63|22881.63|22999.88|22879.88|10
1634706470000|2021-10-20 05:07:50|23001.29|22881.29|23004.96|22884.96|23004.96|22884.96|23001.29|22881.29|10
1634706480000|2021-10-20 05:08:00|23004.37|22884.37|23006.85|22886.85|23007.09|22887.09|23004.37|22884.37|8
1634706490000|2021-10-20 05:08:10|23007.66|22887.66|23008.26|22888.26|23008.26|22888.26|23007.13|22887.13|10
1634706500000|2021-10-20 05:08:20|23007.9|22887.9|23010.39|22890.39|23010.39|22890.39|23007.9|22887.9|7
1634706510000|2021-10-20 05:08:30|23010.63|22890.63|23012.72|22892.72|23012.72|22892.72|23010.53|22890.53|9
1634706520000|2021-10-20 05:08:40|23013.01|22893.01|23013.77|22893.77|23014.64|22894.64|23012.95|22892.95|10
1634706530000|2021-10-20 05:08:50|23013.79|22893.79|23016.32|22896.32|23016.32|22896.32|23013.79|22893.79|9
1634706540000|2021-10-20 05:09:00|23016.3|22896.3|23014.77|22894.77|23017.04|22897.04|23012.68|22892.68|9
1634706550000|2021-10-20 05:09:10|23014.81|22894.81|23015.53|22895.53|23016.11|22896.11|23013.99|22893.99|10
1634706560000|2021-10-20 05:09:20|23015.5|22895.5|23018.31|22898.31|23018.31|22898.31|23015.5|22895.5|10
1634706570000|2021-10-20 05:09:30|23017.51|22897.51|23016.98|22896.98|23017.51|22897.51|23016.43|22896.43|10
1634706580000|2021-10-20 05:09:40|23017.4|22897.4|23016.83|22896.83|23018.85|22898.85|23016.66|22896.66|10
1634706590000|2021-10-20 05:09:50|23017.35|22897.35|23019|22899|23019|22899|23016.02|22896.02|9
1634706600000|2021-10-20 05:10:00|23019.05|22899.05|23019.98|22899.98|23019.98|22899.98|23019.04|22899.04|10
1634706610000|2021-10-20 05:10:10|23019.46|22899.46|23013.03|22893.03|23019.78|22899.78|23013.03|22893.03|10
1634706620000|2021-10-20 05:10:20|23012.96|22892.96|23014.6|22894.6|23014.6|22894.6|23012.93|22892.93|9
1634706630000|2021-10-20 05:10:30|23014.61|22894.61|23013.8|22893.8|23015.25|22895.25|23013.8|22893.8|9
1634706640000|2021-10-20 05:10:40|23013.58|22893.58|23015|22895|23015.09|22895.09|23013.58|22893.58|9
1634706650000|2021-10-20 05:10:50|23014.92|22894.92|23014.37|22894.37|23015.06|22895.06|23014.37|22894.37|9
1634706660000|2021-10-20 05:11:00|23014.39|22894.39|23015.85|22895.85|23016.06|22896.06|23014.26|22894.26|10
1634706670000|2021-10-20 05:11:10|23015.87|22895.87|23016.18|22896.18|23016.47|22896.47|23015.87|22895.87|8
1634706680000|2021-10-20 05:11:20|23016.22|22896.22|23015.76|22895.76|23016.25|22896.25|23015.55|22895.55|8
1634706690000|2021-10-20 05:11:30|23015.48|22895.48|23014.78|22894.78|23016.65|22896.65|23014.78|22894.78|10
1634706700000|2021-10-20 05:11:40|23015.21|22895.21|23015.68|22895.68|23016.39|22896.39|23015.21|22895.21|10
1634706710000|2021-10-20 05:11:50|23015.91|22895.91|23017.21|22897.21|23017.3|22897.3|23015.64|22895.64|10
1634706720000|2021-10-20 05:12:00|23017.23|22897.23|23017.41|22897.41|23018.02|22898.02|23016.97|22896.97|8
1634706730000|2021-10-20 05:12:10|23017.73|22897.73|23018.02|22898.02|23018.02|22898.02|23017.24|22897.24|10
1634706740000|2021-10-20 05:12:20|23018.73|22898.73|23019.36|22899.36|23019.36|22899.36|23017.42|22897.42|10
1634706750000|2021-10-20 05:12:30|23019.18|22899.18|23019.57|22899.57|23019.57|22899.57|23018.67|22898.67|8
1634706760000|2021-10-20 05:12:40|23019.28|22899.28|23020.51|22900.51|23021.19|22901.19|23019.28|22899.28|9
1634706770000|2021-10-20 05:12:50|23019.74|22899.74|23021.05|22901.05|23021.05|22901.05|23019.74|22899.74|10
1634706780000|2021-10-20 05:13:00|23021.23|22901.23|23020.34|22900.34|23021.25|22901.25|23020.22|22900.22|10
1634706790000|2021-10-20 05:13:10|23020.03|22900.03|23020.4|22900.4|23020.76|22900.76|23019.88|22899.88|10
1634706800000|2021-10-20 05:13:20|23020.49|22900.49|23022.5|22902.5|23022.5|22902.5|23020.24|22900.24|10
1634706810000|2021-10-20 05:13:30|23022.37|22902.37|23021.5|22901.5|23022.97|22902.97|23021.2|22901.2|10
1634706820000|2021-10-20 05:13:40|23021.76|22901.76|23023.98|22903.98|23023.98|22903.98|23021.76|22901.76|10
1634706830000|2021-10-20 05:13:50|23024.02|22904.02|23022.6|22902.6|23024.02|22904.02|23022.6|22902.6|9
1634706840000|2021-10-20 05:14:00|23022.66|22902.66|23023|22903|23023|22903|23021.18|22901.18|8
1634706850000|2021-10-20 05:14:10|23022.36|22902.36|23021.57|22901.57|23022.46|22902.46|23021.48|22901.48|9
1634706860000|2021-10-20 05:14:20|23020.81|22900.81|23021.2|22901.2|23022|22902|23020.8|22900.8|8
1634706870000|2021-10-20 05:14:30|23021.11|22901.11|23019.45|22899.45|23021.11|22901.11|23019.45|22899.45|9
1634706880000|2021-10-20 05:14:40|23019.57|22899.57|23020.22|22900.22|23020.36|22900.36|23018.75|22898.75|8
1634706890000|2021-10-20 05:14:50|23020.08|22900.08|23017.33|22897.33|23020.08|22900.08|23017.33|22897.33|10
1634706900000|2021-10-20 05:15:00|23018|22898|23018.13|22898.13|23018.18|22898.18|23017.64|22897.64|9
1634706910000|2021-10-20 05:15:10|23018.08|22898.08|23014.4|22894.4|23018.26|22898.26|23014.4|22894.4|10
1634706920000|2021-10-20 05:15:20|23014.7|22894.7|23013.64|22893.64|23014.87|22894.87|23013.64|22893.64|10
1634706930000|2021-10-20 05:15:30|23013.83|22893.83|23012.72|22892.72|23014.22|22894.22|23012.72|22892.72|9
1634706940000|2021-10-20 05:15:40|23012.68|22892.68|23011.05|22891.05|23012.68|22892.68|23010.86|22890.86|9
1634706950000|2021-10-20 05:15:50|23010.79|22890.79|23009.38|22889.38|23011.71|22891.71|23009.38|22889.38|10
1634706960000|2021-10-20 05:16:00|23009.36|22889.36|23008.58|22888.58|23009.36|22889.36|23008.58|22888.58|9
1634706970000|2021-10-20 05:16:10|23008.4|22888.4|23007.78|22887.78|23008.77|22888.77|23007.78|22887.78|10
1634706980000|2021-10-20 05:16:20|23007.26|22887.26|23005.51|22885.51|23007.26|22887.26|23005.51|22885.51|9
1634706990000|2021-10-20 05:16:30|23005.43|22885.43|23002.85|22882.85|23005.43|22885.43|23002.85|22882.85|9
1634707000000|2021-10-20 05:16:40|23002.53|22882.53|23003.9|22883.9|23005.01|22885.01|23002.53|22882.53|7
1634707010000|2021-10-20 05:16:50|23003.95|22883.95|23006.37|22886.37|23006.37|22886.37|23003.95|22883.95|8
1634707020000|2021-10-20 05:17:00|23006.19|22886.19|23005.54|22885.54|23006.66|22886.66|23005.54|22885.54|10
1634707030000|2021-10-20 05:17:10|23005.39|22885.39|22998.85|22878.85|23005.44|22885.44|22998.85|22878.85|9
1634707040000|2021-10-20 05:17:20|22998.44|22878.44|22995.12|22875.12|22998.44|22878.44|22995.12|22875.12|9
1634707050000|2021-10-20 05:17:30|22994.69|22874.69|22994.03|22874.03|22995.28|22875.28|22993.83|22873.83|7
1634707060000|2021-10-20 05:17:40|22994.21|22874.21|22994.11|22874.11|22994.97|22874.97|22993.13|22873.13|8
1634707070000|2021-10-20 05:17:50|22994.21|22874.21|22993.1|22873.1|22994.23|22874.23|22992.3|22872.3|9
1634707080000|2021-10-20 05:18:00|22991.35|22871.35|22989.72|22869.72|22991.35|22871.35|22989.72|22869.72|10
1634707090000|2021-10-20 05:18:10|22990.38|22870.38|22988.32|22868.32|22990.47|22870.47|22988.32|22868.32|10
1634707100000|2021-10-20 05:18:20|22988.22|22868.22|22992.28|22872.28|22992.28|22872.28|22988.22|22868.22|10
1634707110000|2021-10-20 05:18:30|22992.18|22872.18|22993.22|22873.22|22993.32|22873.32|22992.18|22872.18|10
1634707120000|2021-10-20 05:18:40|22993.12|22873.12|22993.12|22873.12|22993.35|22873.35|22992.54|22872.54|10
1634707130000|2021-10-20 05:18:50|22992.93|22872.93|22991.35|22871.35|22992.94|22872.94|22991|22871|10
1634707140000|2021-10-20 05:19:00|22991.3|22871.3|22988.65|22868.65|22991.3|22871.3|22988.65|22868.65|7
1634707150000|2021-10-20 05:19:10|22988.18|22868.18|22988.8|22868.8|22988.87|22868.87|22988.18|22868.18|10
1634707160000|2021-10-20 05:19:20|22988.74|22868.74|22989.31|22869.31|22989.31|22869.31|22987.89|22867.89|9
1634707170000|2021-10-20 05:19:30|22989.19|22869.19|22989.71|22869.71|22989.71|22869.71|22989.01|22869.01|8
1634707180000|2021-10-20 05:19:40|22988.28|22868.28|22987.81|22867.81|22988.28|22868.28|22987.37|22867.37|9
1634707190000|2021-10-20 05:19:50|22987.59|22867.59|22988.02|22868.02|22988.18|22868.18|22987.59|22867.59|10
1634707200000|2021-10-20 05:20:00|22987.89|22867.89|22988.69|22868.69|22988.74|22868.74|22987.89|22867.89|9
1634707210000|2021-10-20 05:20:10|22987.64|22867.64|22990.45|22870.45|22990.45|22870.45|22987.64|22867.64|10
1634707220000|2021-10-20 05:20:20|22990.76|22870.76|22991.97|22871.97|22991.97|22871.97|22990.76|22870.76|10
1634707230000|2021-10-20 05:20:30|22991.81|22871.81|22994.72|22874.72|22994.8|22874.8|22991.81|22871.81|10
1634707240000|2021-10-20 05:20:40|22993.43|22873.43|22993.41|22873.41|22994.18|22874.18|22992.81|22872.81|10
1634707250000|2021-10-20 05:20:50|22994.3|22874.3|22994.2|22874.2|22994.3|22874.3|22992|22872|10
1634707260000|2021-10-20 05:21:00|22994.87|22874.87|22995.45|22875.45|22995.74|22875.74|22994.47|22874.47|10
1634707270000|2021-10-20 05:21:10|22995.7|22875.7|22997.09|22877.09|22997.22|22877.22|22994.87|22874.87|10
1634707280000|2021-10-20 05:21:20|22997.24|22877.24|22995.58|22875.58|22997.24|22877.24|22995.52|22875.52|10
1634707290000|2021-10-20 05:21:30|22995.42|22875.42|22994.4|22874.4|22995.42|22875.42|22994.07|22874.07|10
1634707300000|2021-10-20 05:21:40|22995.18|22875.18|22995.31|22875.31|22995.33|22875.33|22994.33|22874.33|10
1634707310000|2021-10-20 05:21:50|22995.28|22875.28|22995.88|22875.88|22995.97|22875.97|22994.97|22874.97|10
1634707320000|2021-10-20 05:22:00|22995.1|22875.1|22996.65|22876.65|22997.56|22877.56|22995.1|22875.1|7
1634707330000|2021-10-20 05:22:10|22997.07|22877.07|22995.88|22875.88|22997.07|22877.07|22995.88|22875.88|9
1634707340000|2021-10-20 05:22:20|22995.92|22875.92|22995.53|22875.53|22996.66|22876.66|22995.53|22875.53|8
1634707350000|2021-10-20 05:22:30|22995.55|22875.55|22991.32|22871.32|22995.68|22875.68|22991.32|22871.32|10
1634707360000|2021-10-20 05:22:40|22991.14|22871.14|22989.21|22869.21|22991.14|22871.14|22989.08|22869.08|9
1634707370000|2021-10-20 05:22:50|22988.47|22868.47|22987.3|22867.3|22988.47|22868.47|22987.07|22867.07|10
1634707380000|2021-10-20 05:23:00|22985.28|22865.28|22986.31|22866.31|22987.09|22867.09|22985.23|22865.23|10
1634707390000|2021-10-20 05:23:10|22986.22|22866.22|22985.43|22865.43|22986.96|22866.96|22985.43|22865.43|10
1634707400000|2021-10-20 05:23:20|22985.25|22865.25|22985.33|22865.33|22985.64|22865.64|22985|22865|10
1634707410000|2021-10-20 05:23:30|22986.53|22866.53|22986.36|22866.36|22987.38|22867.38|22985.96|22865.96|10
1634707420000|2021-10-20 05:23:40|22986.17|22866.17|22986.28|22866.28|22986.43|22866.43|22986.17|22866.17|9
1634707430000|2021-10-20 05:23:50|22986.33|22866.33|22986.45|22866.45|22986.84|22866.84|22986.24|22866.24|8
1634707440000|2021-10-20 05:24:00|22987.21|22867.21|22986.29|22866.29|22987.22|22867.22|22986.24|22866.24|9
1634707450000|2021-10-20 05:24:10|22986.5|22866.5|22984.5|22864.5|22986.5|22866.5|22984.45|22864.45|10
1634707460000|2021-10-20 05:24:20|22984.45|22864.45|22983.6|22863.6|22984.52|22864.52|22983.36|22863.36|10
1634707470000|2021-10-20 05:24:30|22983.64|22863.64|22984.79|22864.79|22984.8|22864.8|22982.72|22862.72|10
1634707480000|2021-10-20 05:24:40|22984.93|22864.93|22985.3|22865.3|22985.39|22865.39|22984.75|22864.75|8
1634707490000|2021-10-20 05:24:50|22985.46|22865.46|22986.32|22866.32|22986.77|22866.77|22985.45|22865.45|8
1634707500000|2021-10-20 05:25:00|22986.84|22866.84|22985.35|22865.35|22986.84|22866.84|22984.23|22864.23|10
1634707510000|2021-10-20 05:25:10|22985.44|22865.44|22987.07|22867.07|22987.07|22867.07|22985.24|22865.24|10
1634707520000|2021-10-20 05:25:20|22988.62|22868.62|22991.52|22871.52|22991.52|22871.52|22988.62|22868.62|10
1634707530000|2021-10-20 05:25:30|22991.12|22871.12|22992.9|22872.9|22992.9|22872.9|22991.12|22871.12|10
1634707540000|2021-10-20 05:25:40|22992.85|22872.85|22991.9|22871.9|22993.27|22873.27|22991.63|22871.63|9
1634707550000|2021-10-20 05:25:50|22992.05|22872.05|22987.4|22867.4|22992.05|22872.05|22987.4|22867.4|9
1634707560000|2021-10-20 05:26:00|22986.9|22866.9|22988.43|22868.43|22988.43|22868.43|22986.9|22866.9|10
1634707570000|2021-10-20 05:26:10|22988.52|22868.52|22989.78|22869.78|22989.99|22869.99|22987.78|22867.78|10
1634707580000|2021-10-20 05:26:20|22990.01|22870.01|22992.55|22872.55|22992.62|22872.62|22990.01|22870.01|10
1634707590000|2021-10-20 05:26:30|22992.48|22872.48|22994.27|22874.27|22995.29|22875.29|22992.48|22872.48|10
1634707600000|2021-10-20 05:26:40|22994.23|22874.23|22996.15|22876.15|22996.15|22876.15|22993.97|22873.97|9
1634707610000|2021-10-20 05:26:50|22996.49|22876.49|22999.56|22879.56|22999.56|22879.56|22996.49|22876.49|9
1634707620000|2021-10-20 05:27:00|22999.78|22879.78|22998.91|22878.91|23000.41|22880.41|22998.73|22878.73|10
1634707630000|2021-10-20 05:27:10|22998.23|22878.23|22998.38|22878.38|22999.39|22879.39|22998.11|22878.11|10
1634707640000|2021-10-20 05:27:20|22997.76|22877.76|22997.52|22877.52|22999.77|22879.77|22997.52|22877.52|9
1634707650000|2021-10-20 05:27:30|22997.24|22877.24|22999.47|22879.47|22999.98|22879.98|22997.24|22877.24|10
1634707660000|2021-10-20 05:27:40|23000.57|22880.57|23000.58|22880.58|23000.76|22880.76|23000.33|22880.33|10
1634707670000|2021-10-20 05:27:50|23000.5|22880.5|23000.83|22880.83|23002.81|22882.81|23000.5|22880.5|9
1634707680000|2021-10-20 05:28:00|23000.97|22880.97|23003.33|22883.33|23003.36|22883.36|23000.82|22880.82|10
1634707690000|2021-10-20 05:28:10|23003.1|22883.1|23001.28|22881.28|23003.1|22883.1|23001.18|22881.18|10
1634707700000|2021-10-20 05:28:20|23000.56|22880.56|23000.29|22880.29|23000.92|22880.92|22999.63|22879.63|10
1634707710000|2021-10-20 05:28:30|23000.08|22880.08|22999.95|22879.95|23001.77|22881.77|22999.95|22879.95|10
1634707720000|2021-10-20 05:28:40|23000.06|22880.06|23000.04|22880.04|23000.52|22880.52|22999.98|22879.98|10
1634707730000|2021-10-20 05:28:50|22997.42|22877.42|22997.24|22877.24|22997.42|22877.42|22996.04|22876.04|8
1634707740000|2021-10-20 05:29:00|22995.81|22875.81|22996.9|22876.9|22997.31|22877.31|22995.81|22875.81|9
1634707750000|2021-10-20 05:29:10|22995.84|22875.84|22996.62|22876.62|22997.34|22877.34|22995.84|22875.84|9
1634707760000|2021-10-20 05:29:20|22996.45|22876.45|22996.72|22876.72|22997.42|22877.42|22996.45|22876.45|9
1634707770000|2021-10-20 05:29:30|22996.84|22876.84|22996.87|22876.87|22997.58|22877.58|22996.66|22876.66|8
1634707780000|2021-10-20 05:29:40|22997.16|22877.16|22998.73|22878.73|22998.73|22878.73|22997.16|22877.16|9
1634707790000|2021-10-20 05:29:50|22999|22879|23000.58|22880.58|23000.58|22880.58|22999|22879|9
1634707800000|2021-10-20 05:30:00|23000.89|22880.89|23002.88|22882.88|23003.11|22883.11|23000.89|22880.89|10
1634707810000|2021-10-20 05:30:10|23003.18|22883.18|23005.35|22885.35|23005.35|22885.35|23002.83|22882.83|8
1634707820000|2021-10-20 05:30:20|23005.58|22885.58|23008.26|22888.26|23009.17|22889.17|23005.58|22885.58|10
1634707830000|2021-10-20 05:30:30|23008.59|22888.59|23013.01|22893.01|23013.01|22893.01|23008.59|22888.59|10
1634707840000|2021-10-20 05:30:40|23012.95|22892.95|23012.63|22892.63|23013.13|22893.13|23012.63|22892.63|8
1634707850000|2021-10-20 05:30:50|23012.59|22892.59|23012.04|22892.04|23013.34|22893.34|23012.04|22892.04|10
1634707860000|2021-10-20 05:31:00|23012|22892|23013.64|22893.64|23013.64|22893.64|23012|22892|9
1634707870000|2021-10-20 05:31:10|23013.55|22893.55|23014.8|22894.8|23014.8|22894.8|23013.25|22893.25|10
1634707880000|2021-10-20 05:31:20|23014.63|22894.63|23014|22894|23014.64|22894.64|23013.52|22893.52|9
1634707890000|2021-10-20 05:31:30|23013.96|22893.96|23014.41|22894.41|23015.28|22895.28|23013.95|22893.95|10
1634707900000|2021-10-20 05:31:40|23015.02|22895.02|23016.29|22896.29|23016.29|22896.29|23014.55|22894.55|9
1634707910000|2021-10-20 05:31:50|23016.25|22896.25|23016.89|22896.89|23016.89|22896.89|23016.19|22896.19|9
1634707920000|2021-10-20 05:32:00|23017.19|22897.19|23017.04|22897.04|23017.41|22897.41|23016.34|22896.34|10
1634707930000|2021-10-20 05:32:10|23017.78|22897.78|23015.53|22895.53|23018.05|22898.05|23015.53|22895.53|10
1634707940000|2021-10-20 05:32:20|23014.69|22894.69|23014.42|22894.42|23014.69|22894.69|23013.39|22893.39|10
1634707950000|2021-10-20 05:32:30|23014.47|22894.47|23015.42|22895.42|23015.47|22895.47|23014.47|22894.47|9
1634707960000|2021-10-20 05:32:40|23015.43|22895.43|23015.59|22895.59|23015.9|22895.9|23015.17|22895.17|10
1634707970000|2021-10-20 05:32:50|23015.1|22895.1|23018.1|22898.1|23018.18|22898.18|23015.1|22895.1|9
1634707980000|2021-10-20 05:33:00|23018.13|22898.13|23020.66|22900.66|23021.94|22901.94|23018.13|22898.13|10
1634707990000|2021-10-20 05:33:10|23020.95|22900.95|23019.07|22899.07|23022.98|22902.98|23019.07|22899.07|9
1634708000000|2021-10-20 05:33:20|23016.69|22896.69|23012.48|22892.48|23017.06|22897.06|23012.4|22892.4|10
1634708010000|2021-10-20 05:33:30|23012.42|22892.42|23008.57|22888.57|23013.01|22893.01|23008.3|22888.3|10
1634708020000|2021-10-20 05:33:40|23009.04|22889.04|23006.03|22886.03|23009.04|22889.04|23005.93|22885.93|9
1634708030000|2021-10-20 05:33:50|23005.84|22885.84|23000.95|22880.95|23006.78|22886.78|23000.95|22880.95|10
1634708040000|2021-10-20 05:34:00|22999.99|22879.99|22997.95|22877.95|22999.99|22879.99|22997.86|22877.86|10
1634708050000|2021-10-20 05:34:10|22998.83|22878.83|23004.18|22884.18|23004.18|22884.18|22998.83|22878.83|10
1634708060000|2021-10-20 05:34:20|23004.06|22884.06|23006.47|22886.47|23006.56|22886.56|23004.06|22884.06|9
1634708070000|2021-10-20 05:34:30|23006.31|22886.31|23005.55|22885.55|23006.56|22886.56|23005.43|22885.43|10
1634708080000|2021-10-20 05:34:40|23005.06|22885.06|23005.96|22885.96|23006.14|22886.14|23005.06|22885.06|9
1634708090000|2021-10-20 05:34:50|23006.26|22886.26|23007.57|22887.57|23007.58|22887.58|23006.26|22886.26|8
1634708100000|2021-10-20 05:35:00|23007.68|22887.68|23006.86|22886.86|23007.8|22887.8|23006.79|22886.79|10
1634708110000|2021-10-20 05:35:10|23006.9|22886.9|23005.37|22885.37|23006.9|22886.9|23005.23|22885.23|10
1634708120000|2021-10-20 05:35:20|23005.35|22885.35|23003.24|22883.24|23005.38|22885.38|23002.68|22882.68|10
1634708130000|2021-10-20 05:35:30|23002.91|22882.91|23001.56|22881.56|23002.91|22882.91|23001.49|22881.49|10
1634708140000|2021-10-20 05:35:40|23001.41|22881.41|22999.94|22879.94|23001.41|22881.41|22999.75|22879.75|10
1634708150000|2021-10-20 05:35:50|22999.72|22879.72|22999.74|22879.74|22999.93|22879.93|22999.03|22879.03|10
1634708160000|2021-10-20 05:36:00|22998.5|22878.5|22995.19|22875.19|22998.5|22878.5|22994.87|22874.87|10
1634708170000|2021-10-20 05:36:10|22995.06|22875.06|22991.07|22871.07|22995.06|22875.06|22991.07|22871.07|10
1634708180000|2021-10-20 05:36:20|22990.41|22870.41|22988.92|22868.92|22990.9|22870.9|22988.44|22868.44|10
1634708190000|2021-10-20 05:36:30|22987.03|22867.03|22984.68|22864.68|22987.38|22867.38|22984.43|22864.43|10
1634708200000|2021-10-20 05:36:40|22985.99|22865.99|22985.75|22865.75|22987.32|22867.32|22985.35|22865.35|10
1634708210000|2021-10-20 05:36:50|22985.32|22865.32|22976.19|22856.19|22985.8|22865.8|22976.19|22856.19|10
1634708220000|2021-10-20 05:37:00|22976.44|22856.44|22979.14|22859.14|22979.14|22859.14|22976.44|22856.44|10
1634708230000|2021-10-20 05:37:10|22979.93|22859.93|22979.24|22859.24|22980.05|22860.05|22978.03|22858.03|10
1634708240000|2021-10-20 05:37:20|22978.99|22858.99|22975.65|22855.65|22979.55|22859.55|22975.65|22855.65|10
1634708250000|2021-10-20 05:37:30|22974.77|22854.77|22972.86|22852.86|22974.77|22854.77|22972.57|22852.57|10
1634708260000|2021-10-20 05:37:40|22972.67|22852.67|22971.89|22851.89|22972.75|22852.75|22971.15|22851.15|10
1634708270000|2021-10-20 05:37:50|22972.94|22852.94|22970.91|22850.91|22972.94|22852.94|22970.46|22850.46|10
1634708280000|2021-10-20 05:38:00|22971.54|22851.54|22967.32|22847.32|22971.54|22851.54|22967.11|22847.11|10
1634708290000|2021-10-20 05:38:10|22966.74|22846.74|22969.1|22849.1|22969.1|22849.1|22966.66|22846.66|10
1634708300000|2021-10-20 05:38:20|22968.09|22848.09|22965.28|22845.28|22969.15|22849.15|22965.28|22845.28|10
1634708310000|2021-10-20 05:38:30|22961.33|22841.33|22957.88|22837.88|22961.34|22841.34|22955.87|22835.87|10
1634708320000|2021-10-20 05:38:40|22959.36|22839.36|22960.29|22840.29|22961.58|22841.58|22959.36|22839.36|9
1634708330000|2021-10-20 05:38:50|22960.48|22840.48|22955.34|22835.34|22960.48|22840.48|22955.27|22835.27|9
1634708340000|2021-10-20 05:39:00|22955.07|22835.07|22955.22|22835.22|22956.16|22836.16|22955.07|22835.07|10
1634708350000|2021-10-20 05:39:10|22955.24|22835.24|22958.69|22838.69|22959.63|22839.63|22954.71|22834.71|10
1634708360000|2021-10-20 05:39:20|22959.53|22839.53|22956.93|22836.93|22959.53|22839.53|22956.72|22836.72|10
1634708370000|2021-10-20 05:39:30|22955.07|22835.07|22946.68|22826.68|22955.07|22835.07|22946.68|22826.68|10
1634708380000|2021-10-20 05:39:40|22945.25|22825.25|22927.6|22807.6|22945.25|22825.25|22927.6|22807.6|10
1634708390000|2021-10-20 05:39:50|22926.46|22806.46|22924|22804|22926.46|22806.46|22923.44|22803.44|10
1634708400000|2021-10-20 05:40:00|22924.45|22804.45|22928.26|22808.26|22930.14|22810.14|22924.45|22804.45|10
1634708410000|2021-10-20 05:40:10|22927.35|22807.35|22924.07|22804.07|22928.46|22808.46|22924.07|22804.07|10
1634708420000|2021-10-20 05:40:20|22923.9|22803.9|22922.46|22802.46|22924.32|22804.32|22922.46|22802.46|10
1634708430000|2021-10-20 05:40:30|22921.92|22801.92|22925.51|22805.51|22925.51|22805.51|22921.92|22801.92|10
1634708440000|2021-10-20 05:40:40|22927.52|22807.52|22926.53|22806.53|22928.98|22808.98|22926.53|22806.53|10
1634708450000|2021-10-20 05:40:50|22926.07|22806.07|22924.92|22804.92|22926.47|22806.47|22923.87|22803.87|8
1634708460000|2021-10-20 05:41:00|22925.18|22805.18|22928.01|22808.01|22928.26|22808.26|22925.18|22805.18|10
1634708470000|2021-10-20 05:41:10|22928.47|22808.47|22927.46|22807.46|22928.47|22808.47|22927.16|22807.16|9
1634708480000|2021-10-20 05:41:20|22927.1|22807.1|22927.15|22807.15|22928.06|22808.06|22927.1|22807.1|9
1634708490000|2021-10-20 05:41:30|22927.49|22807.49|22930.12|22810.12|22930.12|22810.12|22927.49|22807.49|10
1634708500000|2021-10-20 05:41:40|22929.62|22809.62|22930.18|22810.18|22930.18|22810.18|22929.36|22809.36|10
1634708510000|2021-10-20 05:41:50|22929.75|22809.75|22928.94|22808.94|22929.75|22809.75|22927.99|22807.99|10
1634708520000|2021-10-20 05:42:00|22927.56|22807.56|22927.7|22807.7|22927.95|22807.95|22927.16|22807.16|9
1634708530000|2021-10-20 05:42:10|22928.01|22808.01|22928|22808|22928.92|22808.92|22928|22808|9
1634708540000|2021-10-20 05:42:20|22928.4|22808.4|22930.6|22810.6|22930.6|22810.6|22928.15|22808.15|10
1634708550000|2021-10-20 05:42:30|22930.63|22810.63|22933.39|22813.39|22933.49|22813.49|22930.63|22810.63|9
1634708560000|2021-10-20 05:42:40|22933.21|22813.21|22934.71|22814.71|22934.79|22814.79|22933.16|22813.16|10
1634708570000|2021-10-20 05:42:50|22934.45|22814.45|22934.45|22814.45|22935.16|22815.16|22933.62|22813.62|10
1634708580000|2021-10-20 05:43:00|22934.39|22814.39|22931.81|22811.81|22934.39|22814.39|22931.81|22811.81|10
1634708590000|2021-10-20 05:43:10|22931.8|22811.8|22932.11|22812.11|22932.83|22812.83|22931.71|22811.71|10
1634708600000|2021-10-20 05:43:20|22932.5|22812.5|22931.41|22811.41|22932.62|22812.62|22931.23|22811.23|9
1634708610000|2021-10-20 05:43:30|22931.19|22811.19|22932.11|22812.11|22932.37|22812.37|22931.19|22811.19|9
1634708620000|2021-10-20 05:43:40|22931.81|22811.81|22930.45|22810.45|22931.98|22811.98|22930.45|22810.45|7
1634708630000|2021-10-20 05:43:50|22931.21|22811.21|22930.75|22810.75|22931.21|22811.21|22930.59|22810.59|10
1634708640000|2021-10-20 05:44:00|22930.96|22810.96|22932.08|22812.08|22932.65|22812.65|22930.59|22810.59|10
1634708650000|2021-10-20 05:44:10|22932.05|22812.05|22930.25|22810.25|22932.1|22812.1|22929.66|22809.66|10
1634708660000|2021-10-20 05:44:20|22930.17|22810.17|22930.7|22810.7|22930.87|22810.87|22929.94|22809.94|9
1634708670000|2021-10-20 05:44:30|22931.14|22811.14|22936.11|22816.11|22936.11|22816.11|22931.14|22811.14|10
1634708680000|2021-10-20 05:44:40|22936.27|22816.27|22939.63|22819.63|22939.63|22819.63|22936.27|22816.27|10
1634708690000|2021-10-20 05:44:50|22939.66|22819.66|22943.84|22823.84|22943.98|22823.98|22939.66|22819.66|10
1634708700000|2021-10-20 05:45:00|22942.36|22822.36|22937.24|22817.24|22942.36|22822.36|22937.24|22817.24|10
1634708710000|2021-10-20 05:45:10|22937.07|22817.07|22936.23|22816.23|22937.93|22817.93|22936.23|22816.23|10
1634708720000|2021-10-20 05:45:20|22936.37|22816.37|22936.34|22816.34|22937.54|22817.54|22935.51|22815.51|10
1634708730000|2021-10-20 05:45:30|22936.16|22816.16|22936.62|22816.62|22936.94|22816.94|22936.16|22816.16|9
1634708740000|2021-10-20 05:45:40|22936.44|22816.44|22934.96|22814.96|22936.44|22816.44|22934.96|22814.96|10
1634708750000|2021-10-20 05:45:50|22934.87|22814.87|22935.34|22815.34|22936.64|22816.64|22934.87|22814.87|9
1634708760000|2021-10-20 05:46:00|22934.79|22814.79|22934|22814|22935.38|22815.38|22934|22814|10
1634708770000|2021-10-20 05:46:10|22934.06|22814.06|22931.28|22811.28|22935.26|22815.26|22931.22|22811.22|10
1634708780000|2021-10-20 05:46:20|22931.9|22811.9|22931.66|22811.66|22932.37|22812.37|22931.45|22811.45|10
1634708790000|2021-10-20 05:46:30|22931.72|22811.72|22931.05|22811.05|22931.72|22811.72|22929.73|22809.73|10
1634708800000|2021-10-20 05:46:40|22931|22811|22929.42|22809.42|22931|22811|22929.42|22809.42|9
1634708810000|2021-10-20 05:46:50|22928.78|22808.78|22930.78|22810.78|22930.78|22810.78|22928.37|22808.37|10
1634708820000|2021-10-20 05:47:00|22930.89|22810.89|22929.9|22809.9|22930.89|22810.89|22929.09|22809.09|10
1634708830000|2021-10-20 05:47:10|22930.01|22810.01|22927.13|22807.13|22930.13|22810.13|22926.63|22806.63|10
1634708840000|2021-10-20 05:47:20|22927.07|22807.07|22927.82|22807.82|22927.85|22807.85|22926.99|22806.99|10
1634708850000|2021-10-20 05:47:30|22926.45|22806.45|22925.51|22805.51|22927.76|22807.76|22925.51|22805.51|9
1634708860000|2021-10-20 05:47:40|22926.31|22806.31|22929.28|22809.28|22929.28|22809.28|22924.94|22804.94|10
1634708870000|2021-10-20 05:47:50|22929.7|22809.7|22930.14|22810.14|22930.31|22810.31|22928.51|22808.51|10
1634708880000|2021-10-20 05:48:00|22930.33|22810.33|22928.56|22808.56|22930.33|22810.33|22927.81|22807.81|10
1634708890000|2021-10-20 05:48:10|22925.46|22805.46|22923.33|22803.33|22926|22806|22923.33|22803.33|10
1634708900000|2021-10-20 05:48:20|22922.56|22802.56|22924.98|22804.98|22925.36|22805.36|22922.56|22802.56|10
1634708910000|2021-10-20 05:48:30|22924.9|22804.9|22926.55|22806.55|22926.55|22806.55|22924.9|22804.9|10
1634708920000|2021-10-20 05:48:40|22926.66|22806.66|22927.56|22807.56|22927.85|22807.85|22926.66|22806.66|9
1634708930000|2021-10-20 05:48:50|22927.61|22807.61|22927.2|22807.2|22927.62|22807.62|22927.2|22807.2|10
1634708940000|2021-10-20 05:49:00|22925.76|22805.76|22924.15|22804.15|22926.1|22806.1|22924.15|22804.15|10
1634708950000|2021-10-20 05:49:10|22924.14|22804.14|22922.04|22802.04|22924.19|22804.19|22922.04|22802.04|10
1634708960000|2021-10-20 05:49:20|22922.42|22802.42|22921.7|22801.7|22922.42|22802.42|22920.41|22800.41|10
1634708970000|2021-10-20 05:49:30|22921.67|22801.67|22915.48|22795.48|22921.67|22801.67|22915.48|22795.48|10
1634708980000|2021-10-20 05:49:40|22915.07|22795.07|22916.24|22796.24|22916.24|22796.24|22912.6|22792.6|10
1634708990000|2021-10-20 05:49:50|22915.78|22795.78|22918.34|22798.34|22918.34|22798.34|22915.78|22795.78|10
1634709000000|2021-10-20 05:50:00|22917.74|22797.74|22911.39|22791.39|22917.74|22797.74|22911.39|22791.39|9
1634709010000|2021-10-20 05:50:10|22910.71|22790.71|22903.66|22783.66|22910.71|22790.71|22903.5|22783.5|9
1634709020000|2021-10-20 05:50:20|22904.31|22784.31|22905.42|22785.42|22905.99|22785.99|22904.06|22784.06|10
1634709030000|2021-10-20 05:50:30|22905.43|22785.43|22904.98|22784.98|22906.66|22786.66|22904.98|22784.98|10
1634709040000|2021-10-20 05:50:40|22904.5|22784.5|22900.54|22780.54|22904.96|22784.96|22900.54|22780.54|10
1634709050000|2021-10-20 05:50:50|22901.06|22781.06|22896.61|22776.61|22901.06|22781.06|22896.23|22776.23|10
1634709060000|2021-10-20 05:51:00|22896.36|22776.36|22898.04|22778.04|22898.55|22778.55|22896.36|22776.36|10
1634709070000|2021-10-20 05:51:10|22898.16|22778.16|22899.42|22779.42|22899.42|22779.42|22897.55|22777.55|10
1634709080000|2021-10-20 05:51:20|22899.23|22779.23|22898.62|22778.62|22899.87|22779.87|22898.16|22778.16|10
1634709090000|2021-10-20 05:51:30|22899.04|22779.04|22900.08|22780.08|22900.08|22780.08|22899.04|22779.04|10
1634709100000|2021-10-20 05:51:40|22900.26|22780.26|22899.01|22779.01|22900.26|22780.26|22898.31|22778.31|10
1634709110000|2021-10-20 05:51:50|22898.77|22778.77|22898.01|22778.01|22899.37|22779.37|22897.07|22777.07|10
1634709120000|2021-10-20 05:52:00|22897.99|22777.99|22892.73|22772.73|22897.99|22777.99|22892.26|22772.26|9
1634709130000|2021-10-20 05:52:10|22892.03|22772.03|22883.79|22763.79|22892.03|22772.03|22883.79|22763.79|10
1634709140000|2021-10-20 05:52:20|22884.22|22764.22|22885.6|22765.6|22885.65|22765.65|22884.02|22764.02|10
1634709150000|2021-10-20 05:52:30|22885.45|22765.45|22884.65|22764.65|22885.54|22765.54|22884.43|22764.43|10
1634709160000|2021-10-20 05:52:40|22885.42|22765.42|22883.13|22763.13|22885.97|22765.97|22883.13|22763.13|10
1634709170000|2021-10-20 05:52:50|22883.24|22763.24|22886.3|22766.3|22886.3|22766.3|22882.85|22762.85|10
1634709180000|2021-10-20 05:53:00|22886.65|22766.65|22890.89|22770.89|22890.89|22770.89|22886.65|22766.65|10
1634709190000|2021-10-20 05:53:10|22891.08|22771.08|22892.2|22772.2|22892.2|22772.2|22890.99|22770.99|10
1634709200000|2021-10-20 05:53:20|22891.7|22771.7|22891.5|22771.5|22891.7|22771.7|22890.76|22770.76|7
1634709210000|2021-10-20 05:53:30|22891.68|22771.68|22893.56|22773.56|22893.56|22773.56|22891.68|22771.68|10
1634709220000|2021-10-20 05:53:40|22894.88|22774.88|22895.6|22775.6|22896.12|22776.12|22894.88|22774.88|10
1634709230000|2021-10-20 05:53:50|22895.47|22775.47|22896.65|22776.65|22896.65|22776.65|22894.9|22774.9|10
1634709240000|2021-10-20 05:54:00|22896.51|22776.51|22897.29|22777.29|22897.4|22777.4|22896.51|22776.51|9
1634709250000|2021-10-20 05:54:10|22897.48|22777.48|22899.36|22779.36|22899.75|22779.75|22897.48|22777.48|10
1634709260000|2021-10-20 05:54:20|22898.72|22778.72|22904.19|22784.19|22904.19|22784.19|22898.72|22778.72|10
1634709270000|2021-10-20 05:54:30|22903.91|22783.91|22904.86|22784.86|22905.01|22785.01|22903.85|22783.85|10
1634709280000|2021-10-20 05:54:40|22904.58|22784.58|22906.01|22786.01|22906.29|22786.29|22904.3|22784.3|10
1634709290000|2021-10-20 05:54:50|22906.1|22786.1|22904.33|22784.33|22906.1|22786.1|22904.33|22784.33|10
1634709300000|2021-10-20 05:55:00|22904.31|22784.31|22905.85|22785.85|22905.85|22785.85|22904.28|22784.28|10
1634709310000|2021-10-20 05:55:10|22905.81|22785.81|22910.27|22790.27|22910.35|22790.35|22905.61|22785.61|10
1634709320000|2021-10-20 05:55:20|22910.29|22790.29|22913.42|22793.42|22913.42|22793.42|22910.29|22790.29|10
1634709330000|2021-10-20 05:55:30|22913.98|22793.98|22913.85|22793.85|22914.81|22794.81|22913.85|22793.85|9
1634709340000|2021-10-20 05:55:40|22913.75|22793.75|22913.64|22793.64|22914.39|22794.39|22913.27|22793.27|10
1634709350000|2021-10-20 05:55:50|22913.56|22793.56|22915.69|22795.69|22916.52|22796.52|22913.56|22793.56|10
1634709360000|2021-10-20 05:56:00|22915.8|22795.8|22918.02|22798.02|22918.02|22798.02|22915.8|22795.8|10
1634709370000|2021-10-20 05:56:10|22918.34|22798.34|22918.09|22798.09|22918.34|22798.34|22917.81|22797.81|9
1634709380000|2021-10-20 05:56:20|22917.94|22797.94|22918.01|22798.01|22918.01|22798.01|22917.18|22797.18|10
1634709390000|2021-10-20 05:56:30|22918.34|22798.34|22916.28|22796.28|22918.34|22798.34|22916.27|22796.27|9
1634709400000|2021-10-20 05:56:40|22916.05|22796.05|22915.71|22795.71|22916.73|22796.73|22914.9|22794.9|10
1634709410000|2021-10-20 05:56:50|22915.68|22795.68|22915.97|22795.97|22915.97|22795.97|22915.6|22795.6|10
1634709420000|2021-10-20 05:57:00|22915.88|22795.88|22918.28|22798.28|22918.28|22798.28|22915.88|22795.88|9
1634709430000|2021-10-20 05:57:10|22918.19|22798.19|22919.16|22799.16|22919.45|22799.45|22917.89|22797.89|10
1634709440000|2021-10-20 05:57:20|22918.78|22798.78|22917.91|22797.91|22919.07|22799.07|22917.7|22797.7|8
1634709450000|2021-10-20 05:57:30|22917.75|22797.75|22917.48|22797.48|22918.35|22798.35|22917.48|22797.48|10
1634709460000|2021-10-20 05:57:40|22917.47|22797.47|22917.16|22797.16|22917.81|22797.81|22916.96|22796.96|10
1634709470000|2021-10-20 05:57:50|22917.22|22797.22|22916.93|22796.93|22917.39|22797.39|22916.79|22796.79|10
1634709480000|2021-10-20 05:58:00|22916.98|22796.98|22917.9|22797.9|22917.9|22797.9|22916.84|22796.84|9
1634709490000|2021-10-20 05:58:10|22917.7|22797.7|22920.04|22800.04|22920.04|22800.04|22917.7|22797.7|9
1634709500000|2021-10-20 05:58:20|22920.49|22800.49|22920.47|22800.47|22920.92|22800.92|22920.25|22800.25|9
1634709510000|2021-10-20 05:58:30|22920.32|22800.32|22920.27|22800.27|22920.91|22800.91|22919.4|22799.4|10
1634709520000|2021-10-20 05:58:40|22920.56|22800.56|22923.57|22803.57|22925.92|22805.92|22919.91|22799.91|10
1634709530000|2021-10-20 05:58:50|22924.07|22804.07|22924.58|22804.58|22924.58|22804.58|22924.03|22804.03|10
1634709540000|2021-10-20 05:59:00|22926.74|22806.74|22932.37|22812.37|22932.37|22812.37|22926.74|22806.74|10
1634709550000|2021-10-20 05:59:10|22933.69|22813.69|22936.64|22816.64|22937.52|22817.52|22933.69|22813.69|10
1634709560000|2021-10-20 05:59:20|22937.67|22817.67|22942.9|22822.9|22943.34|22823.34|22937.67|22817.67|10
1634709570000|2021-10-20 05:59:30|22942.84|22822.84|22938.17|22818.17|22942.84|22822.84|22938.17|22818.17|10
1634709580000|2021-10-20 05:59:40|22937.78|22817.78|22937.33|22817.33|22937.78|22817.78|22937.23|22817.23|10
1634709590000|2021-10-20 05:59:50|22937.52|22817.52|22938.6|22818.6|22938.94|22818.94|22937.4|22817.4|10
1634709600000|2021-10-20 06:00:00|22939.27|22819.27|22941.25|22821.25|22941.84|22821.84|22939.27|22819.27|10
1634709610000|2021-10-20 06:00:10|22942.44|22822.44|22944.49|22824.49|22944.49|22824.49|22941.86|22821.86|10
1634709620000|2021-10-20 06:00:20|22944.93|22824.93|22947.45|22827.45|22947.45|22827.45|22944.93|22824.93|10
1634709630000|2021-10-20 06:00:30|22947.23|22827.23|22946.78|22826.78|22947.45|22827.45|22946.3|22826.3|9
1634709640000|2021-10-20 06:00:40|22946.7|22826.7|22948.31|22828.31|22948.31|22828.31|22946.05|22826.05|10
1634709650000|2021-10-20 06:00:50|22947.36|22827.36|22947.69|22827.69|22948.48|22828.48|22947.02|22827.02|10
1634709660000|2021-10-20 06:01:00|22948.07|22828.07|22948.03|22828.03|22948.28|22828.28|22947.28|22827.28|10
1634709670000|2021-10-20 06:01:10|22947.73|22827.73|22946.98|22826.98|22949.16|22829.16|22946.98|22826.98|10
1634709680000|2021-10-20 06:01:20|22946.8|22826.8|22947.11|22827.11|22947.77|22827.77|22946.22|22826.22|10
1634709690000|2021-10-20 06:01:30|22947.08|22827.08|22944.85|22824.85|22947.08|22827.08|22944.85|22824.85|9
1634709700000|2021-10-20 06:01:40|22944.74|22824.74|22943.89|22823.89|22944.74|22824.74|22943|22823|10
1634709710000|2021-10-20 06:01:50|22943.69|22823.69|22943.92|22823.92|22944.11|22824.11|22943.29|22823.29|10
1634709720000|2021-10-20 06:02:00|22944.21|22824.21|22943.77|22823.77|22944.21|22824.21|22942.37|22822.37|10
1634709730000|2021-10-20 06:02:10|22943.6|22823.6|22946.54|22826.54|22946.54|22826.54|22943.6|22823.6|9
1634709740000|2021-10-20 06:02:20|22946.88|22826.88|22946.19|22826.19|22947|22827|22946.19|22826.19|10
1634709750000|2021-10-20 06:02:30|22946.47|22826.47|22946.23|22826.23|22946.47|22826.47|22945.1|22825.1|10
1634709760000|2021-10-20 06:02:40|22946.17|22826.17|22943.15|22823.15|22946.17|22826.17|22943.15|22823.15|10
1634709770000|2021-10-20 06:02:50|22944.64|22824.64|22945.13|22825.13|22945.13|22825.13|22944.3|22824.3|9
1634709780000|2021-10-20 06:03:00|22944.74|22824.74|22948.18|22828.18|22948.18|22828.18|22944.74|22824.74|9
1634709790000|2021-10-20 06:03:10|22948.5|22828.5|22948.15|22828.15|22948.88|22828.88|22948.08|22828.08|9
1634709800000|2021-10-20 06:03:20|22948.26|22828.26|22949.38|22829.38|22949.54|22829.54|22948.26|22828.26|8
1634709810000|2021-10-20 06:03:30|22949.16|22829.16|22948.48|22828.48|22949.22|22829.22|22948.16|22828.16|9
1634709820000|2021-10-20 06:03:40|22948.55|22828.55|22949.13|22829.13|22949.36|22829.36|22948.55|22828.55|10
1634709830000|2021-10-20 06:03:50|22949.08|22829.08|22950.96|22830.96|22951.17|22831.17|22949.03|22829.03|10
1634709840000|2021-10-20 06:04:00|22951.07|22831.07|22951.12|22831.12|22951.79|22831.79|22951.07|22831.07|9
1634709850000|2021-10-20 06:04:10|22951.05|22831.05|22950.38|22830.38|22952.41|22832.41|22950.38|22830.38|10
1634709860000|2021-10-20 06:04:20|22950.1|22830.1|22949.23|22829.23|22950.78|22830.78|22949.23|22829.23|10
1634709870000|2021-10-20 06:04:30|22949.28|22829.28|22949.45|22829.45|22949.87|22829.87|22948.73|22828.73|10
1634709880000|2021-10-20 06:04:40|22949.24|22829.24|22947.23|22827.23|22949.35|22829.35|22946.92|22826.92|10
1634709890000|2021-10-20 06:04:50|22947.21|22827.21|22947.04|22827.04|22947.21|22827.21|22946.64|22826.64|8
1634709900000|2021-10-20 06:05:00|22947.08|22827.08|22947.45|22827.45|22947.51|22827.51|22946.85|22826.85|8
1634709910000|2021-10-20 06:05:10|22947.51|22827.51|22947.7|22827.7|22947.79|22827.79|22946.93|22826.93|9
1634709920000|2021-10-20 06:05:20|22946.7|22826.7|22947.23|22827.23|22947.23|22827.23|22946.7|22826.7|9
1634709930000|2021-10-20 06:05:30|22947.68|22827.68|22950.63|22830.63|22950.8|22830.8|22947.68|22827.68|9
1634709940000|2021-10-20 06:05:40|22952.4|22832.4|22951.95|22831.95|22952.74|22832.74|22951.95|22831.95|10
1634709950000|2021-10-20 06:05:50|22952.04|22832.04|22953|22833|22953.19|22833.19|22952.04|22832.04|10
1634709960000|2021-10-20 06:06:00|22952.38|22832.38|22953.72|22833.72|22953.86|22833.86|22951.6|22831.6|9
1634709970000|2021-10-20 06:06:10|22953.96|22833.96|22955.33|22835.33|22955.33|22835.33|22953.69|22833.69|10
1634709980000|2021-10-20 06:06:20|22955.27|22835.27|22954.33|22834.33|22955.54|22835.54|22954.04|22834.04|9
1634709990000|2021-10-20 06:06:30|22954.57|22834.57|22954.34|22834.34|22955.32|22835.32|22954.31|22834.31|10
1634710000000|2021-10-20 06:06:40|22953.8|22833.8|22953.81|22833.81|22954.93|22834.93|22953.53|22833.53|10
1634710010000|2021-10-20 06:06:50|22952.71|22832.71|22951.67|22831.67|22952.72|22832.72|22951.51|22831.51|6
1634710020000|2021-10-20 06:07:00|22950.27|22830.27|22947.65|22827.65|22950.27|22830.27|22946.73|22826.73|10
1634710030000|2021-10-20 06:07:10|22947.6|22827.6|22951.27|22831.27|22951.27|22831.27|22947.6|22827.6|10
1634710040000|2021-10-20 06:07:20|22951.35|22831.35|22952.27|22832.27|22952.56|22832.56|22951.35|22831.35|10
1634710050000|2021-10-20 06:07:30|22952.2|22832.2|22953.32|22833.32|22953.53|22833.53|22952.09|22832.09|10
1634710060000|2021-10-20 06:07:40|22953.55|22833.55|22953.5|22833.5|22953.84|22833.84|22953.21|22833.21|8
1634710070000|2021-10-20 06:07:50|22952.8|22832.8|22951.98|22831.98|22952.8|22832.8|22951.76|22831.76|10
1634710080000|2021-10-20 06:08:00|22953.06|22833.06|22955.66|22835.66|22955.66|22835.66|22953.06|22833.06|10
1634710090000|2021-10-20 06:08:10|22955.81|22835.81|22957.84|22837.84|22957.86|22837.86|22955.81|22835.81|9
1634710100000|2021-10-20 06:08:20|22958.22|22838.22|22959.18|22839.18|22959.51|22839.51|22957.49|22837.49|10
1634710110000|2021-10-20 06:08:30|22959.62|22839.62|22964.27|22844.27|22964.86|22844.86|22959.62|22839.62|10
1634710120000|2021-10-20 06:08:40|22963.92|22843.92|22964.79|22844.79|22966.41|22846.41|22963.92|22843.92|10
1634710130000|2021-10-20 06:08:50|22964.46|22844.46|22965.94|22845.94|22965.94|22845.94|22963.57|22843.57|10
1634710140000|2021-10-20 06:09:00|22967.49|22847.49|22967.51|22847.51|22968.01|22848.01|22967.23|22847.23|10
1634710150000|2021-10-20 06:09:10|22967.59|22847.59|22967.4|22847.4|22968.88|22848.88|22967.37|22847.37|10
1634710160000|2021-10-20 06:09:20|22967.83|22847.83|22966.54|22846.54|22967.83|22847.83|22966.53|22846.53|10
1634710170000|2021-10-20 06:09:30|22966.57|22846.57|22966.94|22846.94|22967.12|22847.12|22966.11|22846.11|10
1634710180000|2021-10-20 06:09:40|22968.2|22848.2|22967.67|22847.67|22968.86|22848.86|22967.65|22847.65|10
1634710190000|2021-10-20 06:09:50|22967.71|22847.71|22968.65|22848.65|22968.69|22848.69|22967.63|22847.63|8
1634710200000|2021-10-20 06:10:00|22970.11|22850.11|22969.34|22849.34|22970.11|22850.11|22969.19|22849.19|8
1634710210000|2021-10-20 06:10:10|22969.33|22849.33|22967.97|22847.97|22969.33|22849.33|22967.89|22847.89|10
1634710220000|2021-10-20 06:10:20|22968.85|22848.85|22969.56|22849.56|22969.61|22849.61|22968.69|22848.69|10
1634710230000|2021-10-20 06:10:30|22969.38|22849.38|22973.53|22853.53|22973.53|22853.53|22969.38|22849.38|9
1634710240000|2021-10-20 06:10:40|22974.35|22854.35|22978.94|22858.94|22978.94|22858.94|22974.35|22854.35|8
1634710250000|2021-10-20 06:10:50|22978.92|22858.92|22980.17|22860.17|22980.37|22860.37|22978.75|22858.75|10
1634710260000|2021-10-20 06:11:00|22980.14|22860.14|22985.66|22865.66|22986.02|22866.02|22980.14|22860.14|10
1634710270000|2021-10-20 06:11:10|22985.6|22865.6|22985.63|22865.63|22987.22|22867.22|22984.18|22864.18|10
1634710280000|2021-10-20 06:11:20|22983.74|22863.74|22984.53|22864.53|22987.37|22867.37|22983.74|22863.74|10
1634710290000|2021-10-20 06:11:30|22985.14|22865.14|23002.61|22882.61|23003.03|22883.03|22985.14|22865.14|10
1634710300000|2021-10-20 06:11:40|23004.64|22884.64|23008.86|22888.86|23010.73|22890.73|23004.45|22884.45|10
1634710310000|2021-10-20 06:11:50|23009.49|22889.49|23016.16|22896.16|23016.16|22896.16|23009.49|22889.49|10
1634710320000|2021-10-20 06:12:00|23017.72|22897.72|23021.1|22901.1|23021.1|22901.1|23017.63|22897.63|10
1634710330000|2021-10-20 06:12:10|23021.31|22901.31|23012.57|22892.57|23022.65|22902.65|23012.57|22892.57|10
1634710340000|2021-10-20 06:12:20|23010.06|22890.06|23012.29|22892.29|23012.29|22892.29|23008.63|22888.63|10
1634710350000|2021-10-20 06:12:30|23013.06|22893.06|23021.72|22901.72|23022.39|22902.39|23013.06|22893.06|9
1634710360000|2021-10-20 06:12:40|23020.45|22900.45|23016.65|22896.65|23020.62|22900.62|23016.65|22896.65|10
1634710370000|2021-10-20 06:12:50|23015.71|22895.71|23014.64|22894.64|23015.71|22895.71|23011.99|22891.99|10
1634710380000|2021-10-20 06:13:00|23014.37|22894.37|23014.25|22894.25|23015.14|22895.14|23013.44|22893.44|10
1634710390000|2021-10-20 06:13:10|23013.45|22893.45|23012|22892|23013.95|22893.95|23011.87|22891.87|10
1634710400000|2021-10-20 06:13:20|23012.85|22892.85|23010.62|22890.62|23012.85|22892.85|23009.18|22889.18|10
1634710410000|2021-10-20 06:13:30|23011.07|22891.07|23009.03|22889.03|23011.89|22891.89|23009.03|22889.03|10
1634710420000|2021-10-20 06:13:40|23009.36|22889.36|23005.6|22885.6|23009.36|22889.36|23005.6|22885.6|10
1634710430000|2021-10-20 06:13:50|23005.8|22885.8|23003.98|22883.98|23005.8|22885.8|23003.98|22883.98|10
1634710440000|2021-10-20 06:14:00|23004.38|22884.38|23001.73|22881.73|23004.38|22884.38|23001.56|22881.56|10
1634710450000|2021-10-20 06:14:10|23001.94|22881.94|22999.43|22879.43|23001.94|22881.94|22999.43|22879.43|10
1634710460000|2021-10-20 06:14:20|22999.27|22879.27|22997.11|22877.11|22999.27|22879.27|22996.78|22876.78|10
1634710470000|2021-10-20 06:14:30|22997.49|22877.49|22996.92|22876.92|22998.42|22878.42|22996.73|22876.73|9
1634710480000|2021-10-20 06:14:40|22996.32|22876.32|22996.16|22876.16|22999.19|22879.19|22995.93|22875.93|10
1634710490000|2021-10-20 06:14:50|22996.15|22876.15|22995.45|22875.45|22996.43|22876.43|22995.45|22875.45|10
1634710500000|2021-10-20 06:15:00|22995.09|22875.09|22990.42|22870.42|22995.09|22875.09|22990.21|22870.21|10
1634710510000|2021-10-20 06:15:10|22990.63|22870.63|22996.21|22876.21|22996.21|22876.21|22990.63|22870.63|10
1634710520000|2021-10-20 06:15:20|22995.01|22875.01|22995.82|22875.82|22996.01|22876.01|22994.89|22874.89|9
1634710530000|2021-10-20 06:15:30|22995.89|22875.89|22994.99|22874.99|22995.93|22875.93|22994.8|22874.8|10
1634710540000|2021-10-20 06:15:40|22994.61|22874.61|22994.17|22874.17|22994.88|22874.88|22994.17|22874.17|10
1634710550000|2021-10-20 06:15:50|22994.3|22874.3|22994.05|22874.05|22994.72|22874.72|22994|22874|10
1634710560000|2021-10-20 06:16:00|22994.73|22874.73|22992.51|22872.51|22995.34|22875.34|22992.51|22872.51|10
1634710570000|2021-10-20 06:16:10|22992.09|22872.09|22991.44|22871.44|22992.09|22872.09|22991.22|22871.22|8
1634710580000|2021-10-20 06:16:20|22991.6|22871.6|22990.72|22870.72|22992.18|22872.18|22990.72|22870.72|10
1634710590000|2021-10-20 06:16:30|22991.32|22871.32|22993.39|22873.39|22993.7|22873.7|22991.28|22871.28|10
1634710600000|2021-10-20 06:16:40|22992.98|22872.98|22990.81|22870.81|22993.05|22873.05|22990.81|22870.81|10
1634710610000|2021-10-20 06:16:50|22990.8|22870.8|22990.47|22870.47|22991.51|22871.51|22989.73|22869.73|10
1634710620000|2021-10-20 06:17:00|22990.61|22870.61|22990.73|22870.73|22990.81|22870.81|22990.03|22870.03|10
1634710630000|2021-10-20 06:17:10|22990.96|22870.96|22991.12|22871.12|22991.77|22871.77|22990.79|22870.79|8
1634710640000|2021-10-20 06:17:20|22991.42|22871.42|22991.07|22871.07|22991.73|22871.73|22990.8|22870.8|10
1634710650000|2021-10-20 06:17:30|22991.1|22871.1|22991.31|22871.31|22991.31|22871.31|22989.93|22869.93|10
1634710660000|2021-10-20 06:17:40|22991.29|22871.29|22992.96|22872.96|22993.06|22873.06|22990.75|22870.75|10
1634710670000|2021-10-20 06:17:50|22993.11|22873.11|22992.16|22872.16|22993.11|22873.11|22991.21|22871.21|10
1634710680000|2021-10-20 06:18:00|22992.26|22872.26|22994.27|22874.27|22994.27|22874.27|22992.26|22872.26|10
1634710690000|2021-10-20 06:18:10|22994.43|22874.43|22993.94|22873.94|22994.81|22874.81|22993.73|22873.73|10
1634710700000|2021-10-20 06:18:20|22992.93|22872.93|22995.93|22875.93|22996|22876|22992.9|22872.9|10
1634710710000|2021-10-20 06:18:30|22996.21|22876.21|22996.88|22876.88|22997|22877|22996.05|22876.05|8
1634710720000|2021-10-20 06:18:40|22996.59|22876.59|22995.56|22875.56|22996.59|22876.59|22995.54|22875.54|8
1634710730000|2021-10-20 06:18:50|22993.61|22873.61|22990.39|22870.39|22993.61|22873.61|22990.34|22870.34|9
1634710740000|2021-10-20 06:19:00|22990.34|22870.34|22991.15|22871.15|22991.62|22871.62|22990.19|22870.19|9
1634710750000|2021-10-20 06:19:10|22991.65|22871.65|22992.36|22872.36|22992.54|22872.54|22991.65|22871.65|10
1634710760000|2021-10-20 06:19:20|22991.88|22871.88|22991.52|22871.52|22992.65|22872.65|22991.52|22871.52|10
1634710770000|2021-10-20 06:19:30|22992.07|22872.07|22990.55|22870.55|22992.07|22872.07|22990.55|22870.55|9
1634710780000|2021-10-20 06:19:40|22990.63|22870.63|22991.35|22871.35|22991.35|22871.35|22990.09|22870.09|10
1634710790000|2021-10-20 06:19:50|22991.2|22871.2|22991.19|22871.19|22991.2|22871.2|22990.71|22870.71|10
1634710800000|2021-10-20 06:20:00|22990.63|22870.63|22990.6|22870.6|22990.77|22870.77|22990.2|22870.2|9
1634710810000|2021-10-20 06:20:10|22991.39|22871.39|22990.01|22870.01|22991.46|22871.46|22990.01|22870.01|10
1634710820000|2021-10-20 06:20:20|22989.98|22869.98|22992.18|22872.18|22992.18|22872.18|22989.98|22869.98|10
1634710830000|2021-10-20 06:20:30|22992.02|22872.02|22990.2|22870.2|22992.02|22872.02|22990.2|22870.2|9
1634710840000|2021-10-20 06:20:40|22989.87|22869.87|22988.57|22868.57|22989.87|22869.87|22988.54|22868.54|8
1634710850000|2021-10-20 06:20:50|22988.39|22868.39|22987.28|22867.28|22988.39|22868.39|22987.28|22867.28|10
1634710860000|2021-10-20 06:21:00|22987.53|22867.53|22980.55|22860.55|22987.53|22867.53|22980.55|22860.55|10
1634710870000|2021-10-20 06:21:10|22980.87|22860.87|22981|22861|22981.35|22861.35|22980.56|22860.56|8
1634710880000|2021-10-20 06:21:20|22980.99|22860.99|22976.45|22856.45|22980.99|22860.99|22976.45|22856.45|10
1634710890000|2021-10-20 06:21:30|22976.29|22856.29|22977.66|22857.66|22977.66|22857.66|22976.29|22856.29|8
1634710900000|2021-10-20 06:21:40|22978.11|22858.11|22977.2|22857.2|22978.12|22858.12|22976.92|22856.92|10
1634710910000|2021-10-20 06:21:50|22976.74|22856.74|22974.3|22854.3|22976.74|22856.74|22974.3|22854.3|10
1634710920000|2021-10-20 06:22:00|22974.23|22854.23|22977.57|22857.57|22977.57|22857.57|22974.23|22854.23|10
1634710930000|2021-10-20 06:22:10|22976.22|22856.22|22973.38|22853.38|22976.52|22856.52|22973.38|22853.38|10
1634710940000|2021-10-20 06:22:20|22972.63|22852.63|22973.11|22853.11|22973.19|22853.19|22970.71|22850.71|10
1634710950000|2021-10-20 06:22:30|22972.96|22852.96|22976.1|22856.1|22976.1|22856.1|22972.88|22852.88|10
1634710960000|2021-10-20 06:22:40|22975.61|22855.61|22975.93|22855.93|22976.29|22856.29|22975.34|22855.34|10
1634710970000|2021-10-20 06:22:50|22975.71|22855.71|22974.25|22854.25|22975.72|22855.72|22974.25|22854.25|10
1634710980000|2021-10-20 06:23:00|22974.33|22854.33|22974.33|22854.33|22974.55|22854.55|22974.11|22854.11|9
1634710990000|2021-10-20 06:23:10|22974.11|22854.11|22977.56|22857.56|22977.56|22857.56|22974.11|22854.11|10
1634711000000|2021-10-20 06:23:20|22976.37|22856.37|22978.39|22858.39|22978.39|22858.39|22976.37|22856.37|10
1634711010000|2021-10-20 06:23:30|22977.26|22857.26|22977.6|22857.6|22977.91|22857.91|22976.98|22856.98|8
1634711020000|2021-10-20 06:23:40|22977.57|22857.57|22975.5|22855.5|22977.57|22857.57|22975.36|22855.36|9
1634711030000|2021-10-20 06:23:50|22975.18|22855.18|22975.31|22855.31|22976.28|22856.28|22974.69|22854.69|10
1634711040000|2021-10-20 06:24:00|22976.17|22856.17|22976.17|22856.17|22976.38|22856.38|22975.48|22855.48|10
1634711050000|2021-10-20 06:24:10|22974.82|22854.82|22976.95|22856.95|22978.41|22858.41|22974.82|22854.82|9
1634711060000|2021-10-20 06:24:20|22977.07|22857.07|22979.16|22859.16|22979.34|22859.34|22976.59|22856.59|10
1634711070000|2021-10-20 06:24:30|22980.18|22860.18|22980.21|22860.21|22981.04|22861.04|22979.82|22859.82|9
1634711080000|2021-10-20 06:24:40|22980.35|22860.35|22981.48|22861.48|22981.48|22861.48|22980.08|22860.08|9
1634711090000|2021-10-20 06:24:50|22981.46|22861.46|22978.65|22858.65|22981.47|22861.47|22978.29|22858.29|10
1634711100000|2021-10-20 06:25:00|22978.17|22858.17|22975.52|22855.52|22978.17|22858.17|22975.52|22855.52|9
1634711110000|2021-10-20 06:25:10|22975.08|22855.08|22975.35|22855.35|22975.35|22855.35|22973.92|22853.92|10
1634711120000|2021-10-20 06:25:20|22975.76|22855.76|22972.28|22852.28|22975.76|22855.76|22972.27|22852.27|9
1634711130000|2021-10-20 06:25:30|22971.84|22851.84|22968.93|22848.93|22972.02|22852.02|22968.93|22848.93|9
1634711140000|2021-10-20 06:25:40|22968.75|22848.75|22967.42|22847.42|22968.96|22848.96|22967.42|22847.42|9
1634711150000|2021-10-20 06:25:50|22967.36|22847.36|22961.91|22841.91|22967.56|22847.56|22961.91|22841.91|10
1634711160000|2021-10-20 06:26:00|22961.43|22841.43|22962.43|22842.43|22962.54|22842.54|22961.43|22841.43|8
1634711170000|2021-10-20 06:26:10|22961.99|22841.99|22960.86|22840.86|22962.86|22842.86|22960.71|22840.71|10
1634711180000|2021-10-20 06:26:20|22962.76|22842.76|22962.56|22842.56|22962.94|22842.94|22962|22842|10
1634711190000|2021-10-20 06:26:30|22962.71|22842.71|22959.6|22839.6|22962.71|22842.71|22959.6|22839.6|10
1634711200000|2021-10-20 06:26:40|22959.61|22839.61|22958.18|22838.18|22959.61|22839.61|22958|22838|9
1634711210000|2021-10-20 06:26:50|22958.12|22838.12|22956.12|22836.12|22958.21|22838.21|22956.12|22836.12|10
1634711220000|2021-10-20 06:27:00|22956.08|22836.08|22951.02|22831.02|22956.08|22836.08|22950.93|22830.93|10
1634711230000|2021-10-20 06:27:10|22949.19|22829.19|22946.91|22826.91|22949.19|22829.19|22946.91|22826.91|9
1634711240000|2021-10-20 06:27:20|22946.82|22826.82|22947.3|22827.3|22947.3|22827.3|22945.81|22825.81|10
1634711250000|2021-10-20 06:27:30|22946.2|22826.2|22945.83|22825.83|22946.2|22826.2|22945.03|22825.03|10
1634711260000|2021-10-20 06:27:40|22945.24|22825.24|22944.12|22824.12|22945.37|22825.37|22942.73|22822.73|10
1634711270000|2021-10-20 06:27:50|22943.9|22823.9|22942.67|22822.67|22943.9|22823.9|22942.67|22822.67|10
1634711280000|2021-10-20 06:28:00|22942.58|22822.58|22941.31|22821.31|22942.89|22822.89|22941.09|22821.09|10
1634711290000|2021-10-20 06:28:10|22940.32|22820.32|22937.5|22817.5|22940.34|22820.34|22937.5|22817.5|10
1634711300000|2021-10-20 06:28:20|22937.51|22817.51|22932.73|22812.73|22937.51|22817.51|22932.73|22812.73|10
1634711310000|2021-10-20 06:28:30|22931.79|22811.79|22929.43|22809.43|22932.12|22812.12|22929.21|22809.21|10
1634711320000|2021-10-20 06:28:40|22929.49|22809.49|22928.34|22808.34|22929.49|22809.49|22926.98|22806.98|10
1634711330000|2021-10-20 06:28:50|22926.92|22806.92|22923.86|22803.86|22926.92|22806.92|22923.86|22803.86|10
1634711340000|2021-10-20 06:29:00|22923.28|22803.28|22920.07|22800.07|22923.39|22803.39|22920.07|22800.07|10
1634711350000|2021-10-20 06:29:10|22919.94|22799.94|22918.4|22798.4|22920.24|22800.24|22918.4|22798.4|9
1634711360000|2021-10-20 06:29:20|22917.98|22797.98|22916.83|22796.83|22918.08|22798.08|22916.64|22796.64|9
1634711370000|2021-10-20 06:29:30|22916.82|22796.82|22915.53|22795.53|22916.82|22796.82|22914.74|22794.74|8
1634711380000|2021-10-20 06:29:40|22915.45|22795.45|22915.04|22795.04|22915.56|22795.56|22914.57|22794.57|9
1634711390000|2021-10-20 06:29:50|22913.53|22793.53|22913.36|22793.36|22913.63|22793.63|22912.87|22792.87|8
1634711400000|2021-10-20 06:30:00|22913.3|22793.3|22912.23|22792.23|22913.39|22793.39|22912.17|22792.17|10
1634711410000|2021-10-20 06:30:10|22912.34|22792.34|22908.92|22788.92|22912.4|22792.4|22908.92|22788.92|10
1634711420000|2021-10-20 06:30:20|22908.96|22788.96|22907.65|22787.65|22909.12|22789.12|22906.7|22786.7|10
1634711430000|2021-10-20 06:30:30|22907.39|22787.39|22906.82|22786.82|22907.58|22787.58|22906.55|22786.55|9
1634711440000|2021-10-20 06:30:40|22906.24|22786.24|22909.01|22789.01|22909.01|22789.01|22906.24|22786.24|10
1634711450000|2021-10-20 06:30:50|22909.05|22789.05|22911.15|22791.15|22911.43|22791.43|22909.05|22789.05|9
1634711460000|2021-10-20 06:31:00|22911.12|22791.12|22910.87|22790.87|22911.15|22791.15|22909.06|22789.06|9
1634711470000|2021-10-20 06:31:10|22911.52|22791.52|22913.53|22793.53|22913.96|22793.96|22911.43|22791.43|10
1634711480000|2021-10-20 06:31:20|22913.66|22793.66|22916.62|22796.62|22916.62|22796.62|22913.66|22793.66|10
1634711490000|2021-10-20 06:31:30|22917.02|22797.02|22917.53|22797.53|22918.59|22798.59|22916.67|22796.67|9
1634711500000|2021-10-20 06:31:40|22918.01|22798.01|22916.12|22796.12|22918.28|22798.28|22915.91|22795.91|10
1634711510000|2021-10-20 06:31:50|22916.68|22796.68|22920.89|22800.89|22920.89|22800.89|22916.68|22796.68|10
1634711520000|2021-10-20 06:32:00|22920.81|22800.81|22921.68|22801.68|22921.95|22801.95|22920.81|22800.81|9
1634711530000|2021-10-20 06:32:10|22921.8|22801.8|22918.12|22798.12|22921.8|22801.8|22918.12|22798.12|10
1634711540000|2021-10-20 06:32:20|22918.15|22798.15|22914.92|22794.92|22918.15|22798.15|22914.92|22794.92|8
1634711550000|2021-10-20 06:32:30|22915|22795|22914.58|22794.58|22915.47|22795.47|22914.58|22794.58|10
1634711560000|2021-10-20 06:32:40|22914.52|22794.52|22913.36|22793.36|22914.52|22794.52|22912.97|22792.97|8
1634711570000|2021-10-20 06:32:50|22911.28|22791.28|22910.69|22790.69|22911.28|22791.28|22910.66|22790.66|10
1634711580000|2021-10-20 06:33:00|22910.83|22790.83|22912.84|22792.84|22913.14|22793.14|22910.82|22790.82|10
1634711590000|2021-10-20 06:33:10|22912.86|22792.86|22912.09|22792.09|22913.92|22793.92|22911.33|22791.33|9
1634711600000|2021-10-20 06:33:20|22912.23|22792.23|22912.68|22792.68|22912.68|22792.68|22911.71|22791.71|10
1634711610000|2021-10-20 06:33:30|22913.74|22793.74|22909.3|22789.3|22913.74|22793.74|22909.28|22789.28|10
1634711620000|2021-10-20 06:33:40|22909.87|22789.87|22910.85|22790.85|22911.11|22791.11|22909.87|22789.87|10
1634711630000|2021-10-20 06:33:50|22910.97|22790.97|22910.65|22790.65|22911.12|22791.12|22909.09|22789.09|9
1634711640000|2021-10-20 06:34:00|22910.76|22790.76|22913.12|22793.12|22913.13|22793.13|22910.76|22790.76|10
1634711650000|2021-10-20 06:34:10|22913.02|22793.02|22911.4|22791.4|22913.42|22793.42|22911.4|22791.4|9
1634711660000|2021-10-20 06:34:20|22911.78|22791.78|22911.04|22791.04|22911.99|22791.99|22910.78|22790.78|9
1634711670000|2021-10-20 06:34:30|22910.92|22790.92|22904.66|22784.66|22910.92|22790.92|22904.66|22784.66|10
1634711680000|2021-10-20 06:34:40|22903.84|22783.84|22902.01|22782.01|22904.24|22784.24|22902.01|22782.01|10
1634711690000|2021-10-20 06:34:50|22902.33|22782.33|22902.63|22782.63|22902.65|22782.65|22902.05|22782.05|10
1634711700000|2021-10-20 06:35:00|22902.37|22782.37|22900.09|22780.09|22902.37|22782.37|22900.09|22780.09|10
1634711710000|2021-10-20 06:35:10|22899.92|22779.92|22901.5|22781.5|22902.69|22782.69|22899.56|22779.56|10
1634711720000|2021-10-20 06:35:20|22901.66|22781.66|22905.34|22785.34|22905.34|22785.34|22901.66|22781.66|10
1634711730000|2021-10-20 06:35:30|22906.4|22786.4|22912.12|22792.12|22912.12|22792.12|22906.4|22786.4|10
1634711740000|2021-10-20 06:35:40|22912.51|22792.51|22916.82|22796.82|22916.82|22796.82|22912.4|22792.4|10
1634711750000|2021-10-20 06:35:50|22919.35|22799.35|22922.39|22802.39|22922.6|22802.6|22919.35|22799.35|10
1634711760000|2021-10-20 06:36:00|22922.11|22802.11|22921.9|22801.9|22923.59|22803.59|22921.79|22801.79|10
1634711770000|2021-10-20 06:36:10|22921.44|22801.44|22918.42|22798.42|22921.92|22801.92|22918.42|22798.42|10
1634711780000|2021-10-20 06:36:20|22915.9|22795.9|22919.33|22799.33|22919.33|22799.33|22915.4|22795.4|9
1634711790000|2021-10-20 06:36:30|22919.13|22799.13|22919.31|22799.31|22919.31|22799.31|22918.65|22798.65|9
1634711800000|2021-10-20 06:36:40|22919.07|22799.07|22919.44|22799.44|22920.32|22800.32|22918.81|22798.81|10
1634711810000|2021-10-20 06:36:50|22918.62|22798.62|22919.37|22799.37|22919.44|22799.44|22917.86|22797.86|10
1634711820000|2021-10-20 06:37:00|22919|22799|22917.39|22797.39|22919|22799|22917.39|22797.39|10
1634711830000|2021-10-20 06:37:10|22917.47|22797.47|22916.67|22796.67|22917.62|22797.62|22916.63|22796.63|9
1634711840000|2021-10-20 06:37:20|22916.5|22796.5|22919.61|22799.61|22919.92|22799.92|22916.5|22796.5|10
1634711850000|2021-10-20 06:37:30|22919.94|22799.94|22920.11|22800.11|22920.17|22800.17|22919.5|22799.5|9
1634711860000|2021-10-20 06:37:40|22920.16|22800.16|22919.88|22799.88|22921.64|22801.64|22919.88|22799.88|10
1634711870000|2021-10-20 06:37:50|22920.33|22800.33|22920.68|22800.68|22921.6|22801.6|22919.49|22799.49|10
1634711880000|2021-10-20 06:38:00|22920.7|22800.7|22920.11|22800.11|22920.7|22800.7|22919.46|22799.46|8
1634711890000|2021-10-20 06:38:10|22920.04|22800.04|22922.4|22802.4|22922.47|22802.47|22919.88|22799.88|10
1634711900000|2021-10-20 06:38:20|22923|22803|22922.28|22802.28|22923|22803|22921.68|22801.68|10
1634711910000|2021-10-20 06:38:30|22922.5|22802.5|22921.25|22801.25|22922.5|22802.5|22921.25|22801.25|9
1634711920000|2021-10-20 06:38:40|22920.99|22800.99|22920.82|22800.82|22922.01|22802.01|22920.37|22800.37|8
1634711930000|2021-10-20 06:38:50|22922.08|22802.08|22923.66|22803.66|22925.02|22805.02|22921.91|22801.91|8
1634711940000|2021-10-20 06:39:00|22924.59|22804.59|22926.4|22806.4|22926.74|22806.74|22924.24|22804.24|10
1634711950000|2021-10-20 06:39:10|22927.11|22807.11|22928.69|22808.69|22928.69|22808.69|22925.78|22805.78|10
1634711960000|2021-10-20 06:39:20|22929.02|22809.02|22930.71|22810.71|22930.71|22810.71|22928.74|22808.74|10
1634711970000|2021-10-20 06:39:30|22931.2|22811.2|22931.91|22811.91|22932.14|22812.14|22931.2|22811.2|10
1634711980000|2021-10-20 06:39:40|22931.69|22811.69|22933.26|22813.26|22933.67|22813.67|22931.65|22811.65|8
1634711990000|2021-10-20 06:39:50|22933|22813|22933.47|22813.47|22934.46|22814.46|22933|22813|9
1634712000000|2021-10-20 06:40:00|22933.45|22813.45|22931.35|22811.35|22933.45|22813.45|22930.62|22810.62|10
1634712010000|2021-10-20 06:40:10|22930.76|22810.76|22933.28|22813.28|22933.28|22813.28|22930.5|22810.5|10
1634712020000|2021-10-20 06:40:20|22933.26|22813.26|22932.1|22812.1|22933.26|22813.26|22929.17|22809.17|10
1634712030000|2021-10-20 06:40:30|22932.65|22812.65|22932.02|22812.02|22933.79|22813.79|22931.82|22811.82|9
1634712040000|2021-10-20 06:40:40|22932.04|22812.04|22931.39|22811.39|22932.04|22812.04|22931.39|22811.39|8
1634712050000|2021-10-20 06:40:50|22931.57|22811.57|22928.23|22808.23|22931.57|22811.57|22928.23|22808.23|10
1634712060000|2021-10-20 06:41:00|22928.11|22808.11|22929.64|22809.64|22929.64|22809.64|22928.11|22808.11|9
1634712070000|2021-10-20 06:41:10|22929.35|22809.35|22931.69|22811.69|22931.85|22811.85|22929.35|22809.35|8
1634712080000|2021-10-20 06:41:20|22931.54|22811.54|22931.68|22811.68|22932.38|22812.38|22931.54|22811.54|10
1634712090000|2021-10-20 06:41:30|22931.63|22811.63|22932.44|22812.44|22932.97|22812.97|22930.59|22810.59|10
1634712100000|2021-10-20 06:41:40|22931.75|22811.75|22932.12|22812.12|22932.91|22812.91|22931.53|22811.53|10
1634712110000|2021-10-20 06:41:50|22932.45|22812.45|22931.17|22811.17|22932.74|22812.74|22931.1|22811.1|9
1634712120000|2021-10-20 06:42:00|22931.09|22811.09|22927.96|22807.96|22931.27|22811.27|22927.96|22807.96|8
1634712130000|2021-10-20 06:42:10|22927.92|22807.92|22926.45|22806.45|22927.92|22807.92|22926.45|22806.45|9
1634712140000|2021-10-20 06:42:20|22926.38|22806.38|22925.74|22805.74|22927.57|22807.57|22925.74|22805.74|10
1634712150000|2021-10-20 06:42:30|22925.81|22805.81|22922.65|22802.65|22925.81|22805.81|22922.65|22802.65|7
1634712160000|2021-10-20 06:42:40|22922.84|22802.84|22922.82|22802.82|22924.56|22804.56|22922.82|22802.82|9
1634712170000|2021-10-20 06:42:50|22923.32|22803.32|22924.57|22804.57|22924.57|22804.57|22923.13|22803.13|10
1634712180000|2021-10-20 06:43:00|22924.59|22804.59|22925.08|22805.08|22925.08|22805.08|22924.36|22804.36|9
1634712190000|2021-10-20 06:43:10|22924.86|22804.86|22928.45|22808.45|22928.45|22808.45|22924.42|22804.42|10
1634712200000|2021-10-20 06:43:20|22927.7|22807.7|22925.87|22805.87|22928.7|22808.7|22925.87|22805.87|9
1634712210000|2021-10-20 06:43:30|22925.54|22805.54|22923.5|22803.5|22926.11|22806.11|22923.43|22803.43|10
1634712220000|2021-10-20 06:43:40|22923.33|22803.33|22923.24|22803.24|22923.33|22803.33|22923.01|22803.01|9
1634712230000|2021-10-20 06:43:50|22923.26|22803.26|22922.92|22802.92|22923.28|22803.28|22922.91|22802.91|8
1634712240000|2021-10-20 06:44:00|22922.89|22802.89|22922.78|22802.78|22923.4|22803.4|22922.61|22802.61|9
1634712250000|2021-10-20 06:44:10|22922.81|22802.81|22921.12|22801.12|22922.84|22802.84|22921.12|22801.12|10
1634712260000|2021-10-20 06:44:20|22921.07|22801.07|22922.37|22802.37|22922.64|22802.64|22921.07|22801.07|10
1634712270000|2021-10-20 06:44:30|22921.68|22801.68|22919.92|22799.92|22921.68|22801.68|22919.92|22799.92|10
1634712280000|2021-10-20 06:44:40|22919.52|22799.52|22920.18|22800.18|22920.18|22800.18|22918.05|22798.05|9
1634712290000|2021-10-20 06:44:50|22920.06|22800.06|22919.77|22799.77|22921.76|22801.76|22919.64|22799.64|9
1634712300000|2021-10-20 06:45:00|22919.16|22799.16|22920.72|22800.72|22920.72|22800.72|22919.06|22799.06|10
1634712310000|2021-10-20 06:45:10|22920.78|22800.78|22920.87|22800.87|22920.87|22800.87|22919.35|22799.35|10
1634712320000|2021-10-20 06:45:20|22921.26|22801.26|22919.59|22799.59|22921.26|22801.26|22919.35|22799.35|9
1634712330000|2021-10-20 06:45:30|22919.64|22799.64|22918.89|22798.89|22919.64|22799.64|22918.62|22798.62|8
1634712340000|2021-10-20 06:45:40|22919.03|22799.03|22918.18|22798.18|22919.03|22799.03|22916.7|22796.7|9
1634712350000|2021-10-20 06:45:50|22917.97|22797.97|22917.09|22797.09|22918.29|22798.29|22917.09|22797.09|10
1634712360000|2021-10-20 06:46:00|22917.17|22797.17|22914.12|22794.12|22917.17|22797.17|22914.05|22794.05|9
1634712370000|2021-10-20 06:46:10|22913.06|22793.06|22910.21|22790.21|22913.19|22793.19|22910.15|22790.15|10
1634712380000|2021-10-20 06:46:20|22910.89|22790.89|22910.94|22790.94|22912.08|22792.08|22910.84|22790.84|9
1634712390000|2021-10-20 06:46:30|22911.08|22791.08|22909.53|22789.53|22911.32|22791.32|22909.53|22789.53|10
1634712400000|2021-10-20 06:46:40|22909.71|22789.71|22908.94|22788.94|22911.1|22791.1|22908.78|22788.78|10
1634712410000|2021-10-20 06:46:50|22908.69|22788.69|22907.18|22787.18|22908.83|22788.83|22907.18|22787.18|10
1634712420000|2021-10-20 06:47:00|22907.1|22787.1|22907.56|22787.56|22907.66|22787.66|22907.01|22787.01|9
1634712430000|2021-10-20 06:47:10|22907.28|22787.28|22906.95|22786.95|22908.91|22788.91|22906.94|22786.94|9
1634712440000|2021-10-20 06:47:20|22907.06|22787.06|22908.86|22788.86|22908.86|22788.86|22907.06|22787.06|10
1634712450000|2021-10-20 06:47:30|22909.17|22789.17|22911.97|22791.97|22911.99|22791.99|22909.17|22789.17|10
1634712460000|2021-10-20 06:47:40|22912.03|22792.03|22912.36|22792.36|22912.78|22792.78|22910.86|22790.86|9
1634712470000|2021-10-20 06:47:50|22912.33|22792.33|22914.98|22794.98|22914.98|22794.98|22912.31|22792.31|10
1634712480000|2021-10-20 06:48:00|22916.42|22796.42|22916.97|22796.97|22917.92|22797.92|22915.91|22795.91|9
1634712490000|2021-10-20 06:48:10|22916.93|22796.93|22918.11|22798.11|22919.41|22799.41|22916.84|22796.84|10
1634712500000|2021-10-20 06:48:20|22917.99|22797.99|22916.2|22796.2|22918.11|22798.11|22915.98|22795.98|9
1634712510000|2021-10-20 06:48:30|22918.03|22798.03|22916.91|22796.91|22918.03|22798.03|22916.91|22796.91|9
1634712520000|2021-10-20 06:48:40|22916.81|22796.81|22915.38|22795.38|22916.84|22796.84|22914.75|22794.75|10
1634712530000|2021-10-20 06:48:50|22917.23|22797.23|22914.09|22794.09|22917.23|22797.23|22914.09|22794.09|9
1634712540000|2021-10-20 06:49:00|22915.9|22795.9|22912.83|22792.83|22915.9|22795.9|22912.83|22792.83|10
1634712550000|2021-10-20 06:49:10|22912.78|22792.78|22912.73|22792.73|22913.03|22793.03|22912.59|22792.59|10
1634712560000|2021-10-20 06:49:20|22912.57|22792.57|22914.37|22794.37|22915.41|22795.41|22912.57|22792.57|9
1634712570000|2021-10-20 06:49:30|22914.61|22794.61|22913.62|22793.62|22914.74|22794.74|22912.77|22792.77|8
1634712580000|2021-10-20 06:49:40|22913.06|22793.06|22913.62|22793.62|22913.62|22793.62|22911.69|22791.69|10
1634712590000|2021-10-20 06:49:50|22913.39|22793.39|22912.3|22792.3|22913.39|22793.39|22910.7|22790.7|7
1634712600000|2021-10-20 06:50:00|22912.02|22792.02|22911.94|22791.94|22912.13|22792.13|22911.94|22791.94|9
1634712610000|2021-10-20 06:50:10|22911.3|22791.3|22910.09|22790.09|22911.33|22791.33|22909.64|22789.64|9
1634712620000|2021-10-20 06:50:20|22910.72|22790.72|22914.24|22794.24|22914.49|22794.49|22910.72|22790.72|10
1634712630000|2021-10-20 06:50:30|22914.47|22794.47|22915.85|22795.85|22915.85|22795.85|22914.47|22794.47|8
1634712640000|2021-10-20 06:50:40|22916.05|22796.05|22916.51|22796.51|22916.51|22796.51|22915.57|22795.57|9
1634712650000|2021-10-20 06:50:50|22916.54|22796.54|22917.65|22797.65|22917.65|22797.65|22916.07|22796.07|10
1634712660000|2021-10-20 06:51:00|22917.51|22797.51|22916.37|22796.37|22917.88|22797.88|22916.37|22796.37|9
1634712670000|2021-10-20 06:51:10|22916.43|22796.43|22919.49|22799.49|22919.69|22799.69|22916.36|22796.36|9
1634712680000|2021-10-20 06:51:20|22919.9|22799.9|22919.53|22799.53|22919.91|22799.91|22919.53|22799.53|7
1634712690000|2021-10-20 06:51:30|22919.14|22799.14|22919.18|22799.18|22919.28|22799.28|22918.87|22798.87|9
1634712700000|2021-10-20 06:51:40|22919.2|22799.2|22919.01|22799.01|22919.23|22799.23|22918.73|22798.73|10
1634712710000|2021-10-20 06:51:50|22918.83|22798.83|22916.65|22796.65|22918.83|22798.83|22916.59|22796.59|9
1634712720000|2021-10-20 06:52:00|22916.38|22796.38|22916.67|22796.67|22916.93|22796.93|22916.38|22796.38|10
1634712730000|2021-10-20 06:52:10|22916.85|22796.85|22914.52|22794.52|22916.85|22796.85|22914.52|22794.52|10
1634712740000|2021-10-20 06:52:20|22914.55|22794.55|22914.96|22794.96|22915.03|22795.03|22914.32|22794.32|10
1634712750000|2021-10-20 06:52:30|22914.73|22794.73|22915.67|22795.67|22916.65|22796.65|22914.73|22794.73|9
1634712760000|2021-10-20 06:52:40|22915.09|22795.09|22916.34|22796.34|22916.61|22796.61|22915.02|22795.02|10
1634712770000|2021-10-20 06:52:50|22914.87|22794.87|22916.01|22796.01|22916.53|22796.53|22914.79|22794.79|7
1634712780000|2021-10-20 06:53:00|22915.75|22795.75|22914.01|22794.01|22915.95|22795.95|22914.01|22794.01|10
1634712790000|2021-10-20 06:53:10|22914.02|22794.02|22911.28|22791.28|22914.22|22794.22|22911.28|22791.28|10
1634712800000|2021-10-20 06:53:20|22911.34|22791.34|22909.13|22789.13|22911.34|22791.34|22909.13|22789.13|10
1634712810000|2021-10-20 06:53:30|22909.2|22789.2|22908.7|22788.7|22909.34|22789.34|22908.69|22788.69|10
1634712820000|2021-10-20 06:53:40|22908.51|22788.51|22907.55|22787.55|22908.82|22788.82|22907.55|22787.55|9
1634712830000|2021-10-20 06:53:50|22906.97|22786.97|22905.11|22785.11|22907.1|22787.1|22905.11|22785.11|9
1634712840000|2021-10-20 06:54:00|22905.38|22785.38|22907.52|22787.52|22907.83|22787.83|22905.19|22785.19|10
1634712850000|2021-10-20 06:54:10|22908.65|22788.65|22908.04|22788.04|22908.65|22788.65|22907.7|22787.7|9
1634712860000|2021-10-20 06:54:20|22908.23|22788.23|22906.88|22786.88|22908.8|22788.8|22906.84|22786.84|10
1634712870000|2021-10-20 06:54:30|22908.34|22788.34|22908.2|22788.2|22908.67|22788.67|22907.84|22787.84|10
1634712880000|2021-10-20 06:54:40|22908.65|22788.65|22906.19|22786.19|22908.65|22788.65|22905.98|22785.98|10
1634712890000|2021-10-20 06:54:50|22906.43|22786.43|22908.66|22788.66|22908.66|22788.66|22906.03|22786.03|9
1634712900000|2021-10-20 06:55:00|22909.16|22789.16|22909.02|22789.02|22909.46|22789.46|22908.77|22788.77|10
1634712910000|2021-10-20 06:55:10|22908.79|22788.79|22910.25|22790.25|22910.25|22790.25|22908.77|22788.77|10
1634712920000|2021-10-20 06:55:20|22910.27|22790.27|22910.11|22790.11|22910.43|22790.43|22910.11|22790.11|9
1634712930000|2021-10-20 06:55:30|22909.95|22789.95|22909.71|22789.71|22909.95|22789.95|22908.35|22788.35|10
1634712940000|2021-10-20 06:55:40|22909.81|22789.81|22908.51|22788.51|22910.08|22790.08|22908.51|22788.51|8
1634712950000|2021-10-20 06:55:50|22908.55|22788.55|22908.45|22788.45|22908.55|22788.55|22908.15|22788.15|8
1634712960000|2021-10-20 06:56:00|22908.46|22788.46|22909.18|22789.18|22909.18|22789.18|22908.44|22788.44|6
1634712970000|2021-10-20 06:56:10|22909.56|22789.56|22910.45|22790.45|22910.45|22790.45|22908.92|22788.92|8
1634712980000|2021-10-20 06:56:20|22910.41|22790.41|22910.3|22790.3|22910.54|22790.54|22909.63|22789.63|10
1634712990000|2021-10-20 06:56:30|22910.29|22790.29|22909.73|22789.73|22910.95|22790.95|22909.39|22789.39|9
1634713000000|2021-10-20 06:56:40|22910.19|22790.19|22909.89|22789.89|22911.86|22791.86|22909.89|22789.89|9
1634713010000|2021-10-20 06:56:50|22911.41|22791.41|22912.96|22792.96|22913.18|22793.18|22911.41|22791.41|9
1634713020000|2021-10-20 06:57:00|22912.95|22792.95|22914.96|22794.96|22915.26|22795.26|22912.95|22792.95|10
1634713030000|2021-10-20 06:57:10|22915.23|22795.23|22916.31|22796.31|22916.48|22796.48|22915.23|22795.23|9
1634713040000|2021-10-20 06:57:20|22916.58|22796.58|22916.56|22796.56|22918.09|22798.09|22916.22|22796.22|10
1634713050000|2021-10-20 06:57:30|22916.71|22796.71|22917.19|22797.19|22917.47|22797.47|22916.07|22796.07|8
1634713060000|2021-10-20 06:57:40|22916.6|22796.6|22919.71|22799.71|22919.84|22799.84|22916.6|22796.6|8
1634713070000|2021-10-20 06:57:50|22919.89|22799.89|22918.93|22798.93|22919.89|22799.89|22918.93|22798.93|10
1634713080000|2021-10-20 06:58:00|22918.33|22798.33|22918.47|22798.47|22918.51|22798.51|22918.1|22798.1|9
1634713090000|2021-10-20 06:58:10|22918.49|22798.49|22915.75|22795.75|22918.49|22798.49|22915.71|22795.71|10
1634713100000|2021-10-20 06:58:20|22915.79|22795.79|22915.48|22795.48|22916.9|22796.9|22915.48|22795.48|10
1634713110000|2021-10-20 06:58:30|22916.1|22796.1|22917.14|22797.14|22917.14|22797.14|22916.1|22796.1|10
1634713120000|2021-10-20 06:58:40|22917.26|22797.26|22917.02|22797.02|22917.69|22797.69|22917.02|22797.02|10
1634713130000|2021-10-20 06:58:50|22916.92|22796.92|22918.57|22798.57|22918.68|22798.68|22916.91|22796.91|10
1634713140000|2021-10-20 06:59:00|22918.2|22798.2|22918.46|22798.46|22918.46|22798.46|22915.71|22795.71|10
1634713150000|2021-10-20 06:59:10|22918.89|22798.89|22917.47|22797.47|22918.89|22798.89|22917.47|22797.47|10
1634713160000|2021-10-20 06:59:20|22917.09|22797.09|22919.69|22799.69|22919.69|22799.69|22917.09|22797.09|10
1634713170000|2021-10-20 06:59:30|22919.79|22799.79|22924.68|22804.68|22924.68|22804.68|22919.78|22799.78|10
1634713180000|2021-10-20 06:59:40|22925.17|22805.17|22927.2|22807.2|22927.2|22807.2|22924.87|22804.87|10
1634713190000|2021-10-20 06:59:50|22927.27|22807.27|22924.8|22804.8|22927.71|22807.71|22924.8|22804.8|9
1634713200000|2021-10-20 07:00:00|22924.43|22804.43|22928.14|22808.14|22928.22|22808.22|22924.43|22804.43|10
1634713210000|2021-10-20 07:00:10|22928.41|22808.41|22927.25|22807.25|22928.41|22808.41|22927.05|22807.05|10
1634713220000|2021-10-20 07:00:20|22927.61|22807.61|22925.51|22805.51|22927.61|22807.61|22923.84|22803.84|10
1634713230000|2021-10-20 07:00:30|22926.02|22806.02|22925.27|22805.27|22926.93|22806.93|22924.85|22804.85|10
1634713240000|2021-10-20 07:00:40|22924.35|22804.35|22926.6|22806.6|22926.6|22806.6|22924.35|22804.35|10
1634713250000|2021-10-20 07:00:50|22926.64|22806.64|22926.96|22806.96|22927.11|22807.11|22925.12|22805.12|9
1634713260000|2021-10-20 07:01:00|22926.95|22806.95|22924.84|22804.84|22926.95|22806.95|22924.84|22804.84|7
1634713270000|2021-10-20 07:01:10|22922.73|22802.73|22923.1|22803.1|22923.27|22803.27|22922.73|22802.73|9
1634713280000|2021-10-20 07:01:20|22922.87|22802.87|22924.29|22804.29|22924.65|22804.65|22922.54|22802.54|9
1634713290000|2021-10-20 07:01:30|22922.41|22802.41|22922.27|22802.27|22922.66|22802.66|22920.46|22800.46|10
1634713300000|2021-10-20 07:01:40|22922.23|22802.23|22917.57|22797.57|22922.23|22802.23|22917.57|22797.57|9
1634713310000|2021-10-20 07:01:50|22919.44|22799.44|22915.66|22795.66|22919.44|22799.44|22915.66|22795.66|10
1634713320000|2021-10-20 07:02:00|22915.72|22795.72|22916.23|22796.23|22916.23|22796.23|22915.54|22795.54|8
1634713330000|2021-10-20 07:02:10|22916.27|22796.27|22915.39|22795.39|22917.81|22797.81|22915.39|22795.39|10
1634713340000|2021-10-20 07:02:20|22915.77|22795.77|22915.5|22795.5|22916.33|22796.33|22915.5|22795.5|10
1634713350000|2021-10-20 07:02:30|22917.48|22797.48|22916.46|22796.46|22917.91|22797.91|22915.92|22795.92|9
1634713360000|2021-10-20 07:02:40|22916.53|22796.53|22916.44|22796.44|22916.92|22796.92|22916.17|22796.17|8
1634713370000|2021-10-20 07:02:50|22917.41|22797.41|22918.18|22798.18|22918.18|22798.18|22917.29|22797.29|9
1634713380000|2021-10-20 07:03:00|22918.55|22798.55|22921.34|22801.34|22921.34|22801.34|22918.48|22798.48|9
1634713390000|2021-10-20 07:03:10|22920.97|22800.97|22921.17|22801.17|22922.87|22802.87|22919.44|22799.44|10
1634713400000|2021-10-20 07:03:20|22920.99|22800.99|22922.86|22802.86|22923|22803|22920.99|22800.99|10
1634713410000|2021-10-20 07:03:30|22922.93|22802.93|22924.01|22804.01|22924.06|22804.06|22922.93|22802.93|10
1634713420000|2021-10-20 07:03:40|22924.42|22804.42|22925.13|22805.13|22925.14|22805.14|22922.65|22802.65|9
1634713430000|2021-10-20 07:03:50|22925.21|22805.21|22924.33|22804.33|22925.25|22805.25|22924.1|22804.1|10
1634713440000|2021-10-20 07:04:00|22923.89|22803.89|22921.32|22801.32|22923.89|22803.89|22921.32|22801.32|9
1634713450000|2021-10-20 07:04:10|22921.78|22801.78|22923.58|22803.58|22923.58|22803.58|22921.24|22801.24|9
1634713460000|2021-10-20 07:04:20|22923.93|22803.93|22922.79|22802.79|22924.9|22804.9|22922.77|22802.77|9
1634713470000|2021-10-20 07:04:30|22922.61|22802.61|22924.26|22804.26|22924.26|22804.26|22922.35|22802.35|8
1634713480000|2021-10-20 07:04:40|22924.22|22804.22|22922.34|22802.34|22924.99|22804.99|22922.34|22802.34|10
1634713490000|2021-10-20 07:04:50|22922.13|22802.13|22924.35|22804.35|22924.35|22804.35|22921.77|22801.77|8
1634713500000|2021-10-20 07:05:00|22924.47|22804.47|22925.81|22805.81|22925.82|22805.82|22923.85|22803.85|8
1634713510000|2021-10-20 07:05:10|22926.05|22806.05|22929.19|22809.19|22929.28|22809.28|22926.05|22806.05|8
1634713520000|2021-10-20 07:05:20|22929.51|22809.51|22931.06|22811.06|22931.06|22811.06|22929.51|22809.51|9
1634713530000|2021-10-20 07:05:30|22931.08|22811.08|22931.75|22811.75|22931.75|22811.75|22931.08|22811.08|10
1634713540000|2021-10-20 07:05:40|22931.48|22811.48|22932.04|22812.04|22932.04|22812.04|22931.43|22811.43|8
1634713550000|2021-10-20 07:05:50|22932.06|22812.06|22935|22815|22935|22815|22932.06|22812.06|10
1634713560000|2021-10-20 07:06:00|22935.26|22815.26|22937|22817|22937.19|22817.19|22935.26|22815.26|10
1634713570000|2021-10-20 07:06:10|22937.14|22817.14|22937.5|22817.5|22938.02|22818.02|22937.14|22817.14|10
1634713580000|2021-10-20 07:06:20|22938.25|22818.25|22940.03|22820.03|22940.34|22820.34|22938.25|22818.25|10
1634713590000|2021-10-20 07:06:30|22939.97|22819.97|22941.1|22821.1|22941.1|22821.1|22939.97|22819.97|9
1634713600000|2021-10-20 07:06:40|22941.08|22821.08|22951.2|22831.2|22951.2|22831.2|22941.08|22821.08|10
1634713610000|2021-10-20 07:06:50|22951.76|22831.76|22954.52|22834.52|22955.78|22835.78|22951.76|22831.76|10
1634713620000|2021-10-20 07:07:00|22954.29|22834.29|22953.58|22833.58|22954.34|22834.34|22953.24|22833.24|10
1634713630000|2021-10-20 07:07:10|22952.97|22832.97|22951.64|22831.64|22953.17|22833.17|22951.26|22831.26|8
1634713640000|2021-10-20 07:07:20|22951.34|22831.34|22950.78|22830.78|22951.47|22831.47|22950.57|22830.57|9
1634713650000|2021-10-20 07:07:30|22950.66|22830.66|22948.73|22828.73|22950.66|22830.66|22948.73|22828.73|10
1634713660000|2021-10-20 07:07:40|22948.22|22828.22|22949.28|22829.28|22949.31|22829.31|22947.36|22827.36|8
1634713670000|2021-10-20 07:07:50|22949.63|22829.63|22945.03|22825.03|22949.63|22829.63|22944.9|22824.9|9
1634713680000|2021-10-20 07:08:00|22945.62|22825.62|22946.25|22826.25|22946.3|22826.3|22945.52|22825.52|10
1634713690000|2021-10-20 07:08:10|22945.98|22825.98|22952.34|22832.34|22955.03|22835.03|22945.98|22825.98|10
1634713700000|2021-10-20 07:08:20|22952.26|22832.26|22953.12|22833.12|22953.12|22833.12|22952.26|22832.26|9
1634713710000|2021-10-20 07:08:30|22953.52|22833.52|22952.87|22832.87|22953.52|22833.52|22952.73|22832.73|8
1634713720000|2021-10-20 07:08:40|22952.45|22832.45|22951.15|22831.15|22952.98|22832.98|22951.15|22831.15|10
1634713730000|2021-10-20 07:08:50|22951.24|22831.24|22949.46|22829.46|22951.24|22831.24|22949.46|22829.46|10
1634713740000|2021-10-20 07:09:00|22949.38|22829.38|22949.24|22829.24|22949.81|22829.81|22948.72|22828.72|10
1634713750000|2021-10-20 07:09:10|22949.53|22829.53|22951.55|22831.55|22951.98|22831.98|22949.41|22829.41|9
1634713760000|2021-10-20 07:09:20|22951.63|22831.63|22950.24|22830.24|22951.83|22831.83|22950.1|22830.1|10
1634713770000|2021-10-20 07:09:30|22950.28|22830.28|22950.51|22830.51|22950.77|22830.77|22950.06|22830.06|10
1634713780000|2021-10-20 07:09:40|22949.84|22829.84|22952.33|22832.33|22952.33|22832.33|22949.79|22829.79|10
1634713790000|2021-10-20 07:09:50|22954.25|22834.25|22955.21|22835.21|22955.21|22835.21|22951.85|22831.85|9
1634713800000|2021-10-20 07:10:00|22954.97|22834.97|22956.57|22836.57|22956.57|22836.57|22954.65|22834.65|8
1634713810000|2021-10-20 07:10:10|22956.37|22836.37|22955.63|22835.63|22956.37|22836.37|22954.48|22834.48|10
1634713820000|2021-10-20 07:10:20|22957.71|22837.71|22957.96|22837.96|22957.96|22837.96|22957.13|22837.13|9
1634713830000|2021-10-20 07:10:30|22958.01|22838.01|22957.27|22837.27|22958.11|22838.11|22957.27|22837.27|9
1634713840000|2021-10-20 07:10:40|22959.38|22839.38|22959.08|22839.08|22959.7|22839.7|22958.79|22838.79|9
1634713850000|2021-10-20 07:10:50|22958.88|22838.88|22958|22838|22959.26|22839.26|22958|22838|10
1634713860000|2021-10-20 07:11:00|22958.11|22838.11|22958.03|22838.03|22958.47|22838.47|22957.59|22837.59|10
1634713870000|2021-10-20 07:11:10|22958.08|22838.08|22957.97|22837.97|22958.34|22838.34|22956.89|22836.89|9
1634713880000|2021-10-20 07:11:20|22957.96|22837.96|22957.71|22837.71|22958.62|22838.62|22957.71|22837.71|9
1634713890000|2021-10-20 07:11:30|22957.52|22837.52|22956.68|22836.68|22957.72|22837.72|22956.65|22836.65|9
1634713900000|2021-10-20 07:11:40|22957.35|22837.35|22957.13|22837.13|22958.11|22838.11|22957.13|22837.13|9
1634713910000|2021-10-20 07:11:50|22957.82|22837.82|22959.04|22839.04|22959.05|22839.05|22957.72|22837.72|8
1634713920000|2021-10-20 07:12:00|22958.84|22838.84|22958.59|22838.59|22959.11|22839.11|22958.59|22838.59|10
1634713930000|2021-10-20 07:12:10|22958.46|22838.46|22958.77|22838.77|22958.77|22838.77|22958.35|22838.35|8
1634713940000|2021-10-20 07:12:20|22958.73|22838.73|22958.02|22838.02|22958.79|22838.79|22958.02|22838.02|9
1634713950000|2021-10-20 07:12:30|22958.09|22838.09|22958.31|22838.31|22958.69|22838.69|22957.92|22837.92|9
1634713960000|2021-10-20 07:12:40|22958.28|22838.28|22959.6|22839.6|22959.66|22839.66|22957.75|22837.75|8
1634713970000|2021-10-20 07:12:50|22959.67|22839.67|22958.53|22838.53|22959.67|22839.67|22958.35|22838.35|9
1634713980000|2021-10-20 07:13:00|22956.62|22836.62|22955.78|22835.78|22956.62|22836.62|22955.78|22835.78|10
1634713990000|2021-10-20 07:13:10|22955.84|22835.84|22955.48|22835.48|22956.51|22836.51|22955.48|22835.48|7
1634714000000|2021-10-20 07:13:20|22955.53|22835.53|22956.49|22836.49|22956.49|22836.49|22955.38|22835.38|9
1634714010000|2021-10-20 07:13:30|22956.45|22836.45|22955.9|22835.9|22956.45|22836.45|22955.21|22835.21|9
1634714020000|2021-10-20 07:13:40|22955.94|22835.94|22957.11|22837.11|22957.15|22837.15|22955.94|22835.94|9
1634714030000|2021-10-20 07:13:50|22957.43|22837.43|22958.13|22838.13|22958.16|22838.16|22957.43|22837.43|10
1634714040000|2021-10-20 07:14:00|22957.77|22837.77|22957.64|22837.64|22958.07|22838.07|22957.47|22837.47|10
1634714050000|2021-10-20 07:14:10|22957.77|22837.77|22958.8|22838.8|22958.94|22838.94|22957.36|22837.36|10
1634714060000|2021-10-20 07:14:20|22958.27|22838.27|22955.82|22835.82|22958.27|22838.27|22955.71|22835.71|10
1634714070000|2021-10-20 07:14:30|22956.3|22836.3|22955.76|22835.76|22956.73|22836.73|22955.57|22835.57|9
1634714080000|2021-10-20 07:14:40|22955.75|22835.75|22954.88|22834.88|22955.8|22835.8|22954.76|22834.76|10
1634714090000|2021-10-20 07:14:50|22954.97|22834.97|22954.54|22834.54|22955.84|22835.84|22954.36|22834.36|10
1634714100000|2021-10-20 07:15:00|22953.18|22833.18|22953.14|22833.14|22953.18|22833.18|22953.04|22833.04|8
1634714110000|2021-10-20 07:15:10|22953.12|22833.12|22952.76|22832.76|22954.55|22834.55|22952.76|22832.76|10
1634714120000|2021-10-20 07:15:20|22952.73|22832.73|22954.55|22834.55|22954.55|22834.55|22952.73|22832.73|10
1634714130000|2021-10-20 07:15:30|22954.71|22834.71|22955.24|22835.24|22955.78|22835.78|22954.59|22834.59|9
1634714140000|2021-10-20 07:15:40|22954.59|22834.59|22954.13|22834.13|22954.59|22834.59|22953.54|22833.54|9
1634714150000|2021-10-20 07:15:50|22954.1|22834.1|22953.71|22833.71|22954.14|22834.14|22953.71|22833.71|10
1634714160000|2021-10-20 07:16:00|22954|22834|22954.17|22834.17|22954.66|22834.66|22953.99|22833.99|9
1634714170000|2021-10-20 07:16:10|22953.94|22833.94|22954.34|22834.34|22954.34|22834.34|22953.46|22833.46|10
1634714180000|2021-10-20 07:16:20|22954.24|22834.24|22954.5|22834.5|22954.7|22834.7|22954.24|22834.24|10
1634714190000|2021-10-20 07:16:30|22954.55|22834.55|22954.79|22834.79|22954.85|22834.85|22953.72|22833.72|10
1634714200000|2021-10-20 07:16:40|22955.02|22835.02|22956.32|22836.32|22956.48|22836.48|22955.02|22835.02|10
1634714210000|2021-10-20 07:16:50|22956.38|22836.38|22956.97|22836.97|22957.58|22837.58|22956.34|22836.34|10
1634714220000|2021-10-20 07:17:00|22957.18|22837.18|22957.08|22837.08|22957.86|22837.86|22956.82|22836.82|10
1634714230000|2021-10-20 07:17:10|22956.22|22836.22|22957.96|22837.96|22957.96|22837.96|22956.18|22836.18|10
1634714240000|2021-10-20 07:17:20|22957.8|22837.8|22957.92|22837.92|22958.59|22838.59|22957.8|22837.8|9
1634714250000|2021-10-20 07:17:30|22958.15|22838.15|22956.55|22836.55|22958.25|22838.25|22956.42|22836.42|10
1634714260000|2021-10-20 07:17:40|22956.57|22836.57|22956.58|22836.58|22956.63|22836.63|22955.23|22835.23|10
1634714270000|2021-10-20 07:17:50|22956.21|22836.21|22955.73|22835.73|22956.78|22836.78|22955.37|22835.37|10
1634714280000|2021-10-20 07:18:00|22956.49|22836.49|22957.33|22837.33|22957.33|22837.33|22956.11|22836.11|9
1634714290000|2021-10-20 07:18:10|22957.47|22837.47|22957.34|22837.34|22957.58|22837.58|22957.19|22837.19|10
1634714300000|2021-10-20 07:18:20|22957.32|22837.32|22958.32|22838.32|22959.69|22839.69|22957.32|22837.32|10
1634714310000|2021-10-20 07:18:30|22958.46|22838.46|22959.64|22839.64|22959.65|22839.65|22958.46|22838.46|10
1634714320000|2021-10-20 07:18:40|22959.72|22839.72|22957.72|22837.72|22959.78|22839.78|22957.19|22837.19|10
1634714330000|2021-10-20 07:18:50|22957.81|22837.81|22957.71|22837.71|22958.12|22838.12|22957.63|22837.63|9
1634714340000|2021-10-20 07:19:00|22957.32|22837.32|22958.34|22838.34|22958.34|22838.34|22957|22837|8
1634714350000|2021-10-20 07:19:10|22958.45|22838.45|22956.04|22836.04|22958.45|22838.45|22956.04|22836.04|10
1634714360000|2021-10-20 07:19:20|22955.86|22835.86|22956.77|22836.77|22957.17|22837.17|22955.58|22835.58|10
1634714370000|2021-10-20 07:19:30|22956.67|22836.67|22956.65|22836.65|22957.8|22837.8|22956.37|22836.37|10
1634714380000|2021-10-20 07:19:40|22956.97|22836.97|22957.36|22837.36|22958.58|22838.58|22956.97|22836.97|10
1634714390000|2021-10-20 07:19:50|22957.34|22837.34|22956.84|22836.84|22957.35|22837.35|22956.81|22836.81|10
1634714400000|2021-10-20 07:20:00|22957.27|22837.27|22958.49|22838.49|22958.49|22838.49|22957.27|22837.27|9
1634714410000|2021-10-20 07:20:10|22958.48|22838.48|22959.19|22839.19|22959.4|22839.4|22958.48|22838.48|10
1634714420000|2021-10-20 07:20:20|22959.18|22839.18|22959.34|22839.34|22959.92|22839.92|22959|22839|8
1634714430000|2021-10-20 07:20:30|22959.29|22839.29|22961.87|22841.87|22961.87|22841.87|22959.29|22839.29|10
1634714440000|2021-10-20 07:20:40|22962.02|22842.02|22967.77|22847.77|22968.08|22848.08|22961.98|22841.98|10
1634714450000|2021-10-20 07:20:50|22968.39|22848.39|22968.9|22848.9|22969.95|22849.95|22968.39|22848.39|10
1634714460000|2021-10-20 07:21:00|22969.22|22849.22|22969.43|22849.43|22969.58|22849.58|22968.93|22848.93|10
1634714470000|2021-10-20 07:21:10|22969.01|22849.01|22968.49|22848.49|22969.01|22849.01|22968.13|22848.13|9
1634714480000|2021-10-20 07:21:20|22968.02|22848.02|22968.58|22848.58|22969.09|22849.09|22967.81|22847.81|10
1634714490000|2021-10-20 07:21:30|22968.74|22848.74|22970.05|22850.05|22970.53|22850.53|22968.74|22848.74|9
1634714500000|2021-10-20 07:21:40|22971.14|22851.14|22970.31|22850.31|22971.23|22851.23|22970.2|22850.2|10
1634714510000|2021-10-20 07:21:50|22970.27|22850.27|22970.47|22850.47|22970.67|22850.67|22969.6|22849.6|8
1634714520000|2021-10-20 07:22:00|22970.53|22850.53|22971.1|22851.1|22971.17|22851.17|22970.47|22850.47|8
1634714530000|2021-10-20 07:22:10|22971.27|22851.27|22971.72|22851.72|22971.92|22851.92|22970.68|22850.68|10
1634714540000|2021-10-20 07:22:20|22971.63|22851.63|22972.57|22852.57|22972.57|22852.57|22971.4|22851.4|9
1634714550000|2021-10-20 07:22:30|22972.33|22852.33|22971.32|22851.32|22972.33|22852.33|22970.45|22850.45|10
1634714560000|2021-10-20 07:22:40|22972.05|22852.05|22970.39|22850.39|22972.47|22852.47|22970.39|22850.39|10
1634714570000|2021-10-20 07:22:50|22970.27|22850.27|22971.7|22851.7|22972.33|22852.33|22970.27|22850.27|10
1634714580000|2021-10-20 07:23:00|22971.65|22851.65|22972.02|22852.02|22972.37|22852.37|22971.59|22851.59|9
1634714590000|2021-10-20 07:23:10|22972.04|22852.04|22971.8|22851.8|22972.82|22852.82|22971.61|22851.61|9
1634714600000|2021-10-20 07:23:20|22971.56|22851.56|22972.87|22852.87|22972.87|22852.87|22970.62|22850.62|9
1634714610000|2021-10-20 07:23:30|22972.94|22852.94|22971.28|22851.28|22972.94|22852.94|22970.53|22850.53|10
1634714620000|2021-10-20 07:23:40|22971.33|22851.33|22971.55|22851.55|22972.11|22852.11|22971.11|22851.11|10
1634714630000|2021-10-20 07:23:50|22970.99|22850.99|22969.99|22849.99|22971.05|22851.05|22969.94|22849.94|9
1634714640000|2021-10-20 07:24:00|22969.98|22849.98|22970.38|22850.38|22970.38|22850.38|22969.93|22849.93|10
1634714650000|2021-10-20 07:24:10|22970.55|22850.55|22970.39|22850.39|22970.61|22850.61|22970.29|22850.29|8
1634714660000|2021-10-20 07:24:20|22970.31|22850.31|22971.76|22851.76|22972.02|22852.02|22970.31|22850.31|10
1634714670000|2021-10-20 07:24:30|22971.88|22851.88|22970.69|22850.69|22972.23|22852.23|22970.69|22850.69|10
1634714680000|2021-10-20 07:24:40|22970.61|22850.61|22972.37|22852.37|22972.37|22852.37|22970.57|22850.57|9
1634714690000|2021-10-20 07:24:50|22972.55|22852.55|22971.88|22851.88|22972.84|22852.84|22971.57|22851.57|9
1634714700000|2021-10-20 07:25:00|22972|22852|22972.73|22852.73|22972.73|22852.73|22970.71|22850.71|9
1634714710000|2021-10-20 07:25:10|22972.09|22852.09|22971.06|22851.06|22972.09|22852.09|22970.74|22850.74|8
1634714720000|2021-10-20 07:25:20|22971.25|22851.25|22973.08|22853.08|22973.08|22853.08|22971.25|22851.25|8
1634714730000|2021-10-20 07:25:30|22973.45|22853.45|22974.13|22854.13|22974.13|22854.13|22973.45|22853.45|10
1634714740000|2021-10-20 07:25:40|22974.07|22854.07|22973.28|22853.28|22974.4|22854.4|22972.74|22852.74|9
1634714750000|2021-10-20 07:25:50|22973.26|22853.26|22974.46|22854.46|22975.84|22855.84|22973.26|22853.26|9
1634714760000|2021-10-20 07:26:00|22975.8|22855.8|22974.92|22854.92|22975.8|22855.8|22974.56|22854.56|10
1634714770000|2021-10-20 07:26:10|22974.74|22854.74|22976.93|22856.93|22977.13|22857.13|22974.74|22854.74|10
1634714780000|2021-10-20 07:26:20|22976.96|22856.96|22978.31|22858.31|22978.31|22858.31|22976.61|22856.61|9
1634714790000|2021-10-20 07:26:30|22978.61|22858.61|22977.88|22857.88|22979.12|22859.12|22977.88|22857.88|8
1634714800000|2021-10-20 07:26:40|22977.86|22857.86|22978.46|22858.46|22978.98|22858.98|22977.75|22857.75|7
1634714810000|2021-10-20 07:26:50|22978.81|22858.81|22980.15|22860.15|22980.18|22860.18|22978.27|22858.27|10
1634714820000|2021-10-20 07:27:00|22980.36|22860.36|22982.28|22862.28|22982.28|22862.28|22980.36|22860.36|9
1634714830000|2021-10-20 07:27:10|22982.64|22862.64|22980.13|22860.13|22982.65|22862.65|22980.13|22860.13|9
1634714840000|2021-10-20 07:27:20|22980.52|22860.52|22980.84|22860.84|22981.84|22861.84|22980.52|22860.52|10
1634714850000|2021-10-20 07:27:30|22980.44|22860.44|22980.37|22860.37|22980.72|22860.72|22979.85|22859.85|10
1634714860000|2021-10-20 07:27:40|22980.3|22860.3|22981.14|22861.14|22981.14|22861.14|22980.3|22860.3|9
1634714870000|2021-10-20 07:27:50|22982.61|22862.61|22984.15|22864.15|22984.37|22864.37|22982.55|22862.55|9
1634714880000|2021-10-20 07:28:00|22983.96|22863.96|22982.59|22862.59|22984.73|22864.73|22982.59|22862.59|10
1634714890000|2021-10-20 07:28:10|22982.5|22862.5|22981.48|22861.48|22982.67|22862.67|22981.48|22861.48|8
1634714900000|2021-10-20 07:28:20|22981.1|22861.1|22981.92|22861.92|22982.26|22862.26|22980.06|22860.06|10
1634714910000|2021-10-20 07:28:30|22981.77|22861.77|22979.88|22859.88|22981.77|22861.77|22977.53|22857.53|9
1634714920000|2021-10-20 07:28:40|22979.81|22859.81|22980.07|22860.07|22980.68|22860.68|22978.86|22858.86|9
1634714930000|2021-10-20 07:28:50|22980.79|22860.79|22980.84|22860.84|22981.37|22861.37|22980.55|22860.55|8
1634714940000|2021-10-20 07:29:00|22980.83|22860.83|22982.11|22862.11|22982.29|22862.29|22980.83|22860.83|10
1634714950000|2021-10-20 07:29:10|22982.52|22862.52|22983.82|22863.82|22983.99|22863.99|22982.52|22862.52|9
1634714960000|2021-10-20 07:29:20|22984.11|22864.11|22984.86|22864.86|22984.91|22864.91|22983.88|22863.88|10
1634714970000|2021-10-20 07:29:30|22984.97|22864.97|22985.33|22865.33|22985.33|22865.33|22984.97|22864.97|9
1634714980000|2021-10-20 07:29:40|22985.46|22865.46|22986.81|22866.81|22987.02|22867.02|22985.46|22865.46|10
1634714990000|2021-10-20 07:29:50|22986.68|22866.68|22990.12|22870.12|22990.12|22870.12|22986.68|22866.68|9
1634715000000|2021-10-20 07:30:00|22989.97|22869.97|22990.05|22870.05|22992.16|22872.16|22989.97|22869.97|10
1634715010000|2021-10-20 07:30:10|22990.85|22870.85|22989.98|22869.98|22990.88|22870.88|22989.72|22869.72|8
1634715020000|2021-10-20 07:30:20|22990.01|22870.01|22992.2|22872.2|22992.42|22872.42|22990.01|22870.01|10
1634715030000|2021-10-20 07:30:30|22992.56|22872.56|22989.96|22869.96|22992.67|22872.67|22989.95|22869.95|10
1634715040000|2021-10-20 07:30:40|22989.99|22869.99|22990.41|22870.41|22990.58|22870.58|22989.85|22869.85|8
1634715050000|2021-10-20 07:30:50|22990.03|22870.03|22991.09|22871.09|22991.09|22871.09|22989.28|22869.28|9
1634715060000|2021-10-20 07:31:00|22990.42|22870.42|22990.53|22870.53|22990.64|22870.64|22989.58|22869.58|9
1634715070000|2021-10-20 07:31:10|22990.33|22870.33|22990.51|22870.51|22990.66|22870.66|22989.51|22869.51|10
1634715080000|2021-10-20 07:31:20|22988.59|22868.59|22987.35|22867.35|22988.59|22868.59|22987.35|22867.35|10
1634715090000|2021-10-20 07:31:30|22987.1|22867.1|22987|22867|22987.21|22867.21|22986.75|22866.75|8
1634715100000|2021-10-20 07:31:40|22986.83|22866.83|22986.09|22866.09|22986.87|22866.87|22985.89|22865.89|10
1634715110000|2021-10-20 07:31:50|22985.86|22865.86|22984.03|22864.03|22985.86|22865.86|22983.6|22863.6|10
1634715120000|2021-10-20 07:32:00|22984|22864|22983.4|22863.4|22984.13|22864.13|22983.38|22863.38|9
1634715130000|2021-10-20 07:32:10|22985.13|22865.13|22981.39|22861.39|22985.13|22865.13|22981.25|22861.25|10
1634715140000|2021-10-20 07:32:20|22981.92|22861.92|22982.84|22862.84|22983.57|22863.57|22981.36|22861.36|10
1634715150000|2021-10-20 07:32:30|22982.61|22862.61|22980.9|22860.9|22982.62|22862.62|22980.62|22860.62|10
1634715160000|2021-10-20 07:32:40|22981.18|22861.18|22981.66|22861.66|22982.51|22862.51|22980.3|22860.3|10
1634715170000|2021-10-20 07:32:50|22981.6|22861.6|22981.68|22861.68|22982.04|22862.04|22981.38|22861.38|8
1634715180000|2021-10-20 07:33:00|22981.93|22861.93|22984.11|22864.11|22984.11|22864.11|22981.38|22861.38|8
1634715190000|2021-10-20 07:33:10|22984.05|22864.05|22987.85|22867.85|22987.85|22867.85|22984.05|22864.05|10
1634715200000|2021-10-20 07:33:20|22987.82|22867.82|22990.23|22870.23|22990.23|22870.23|22987.82|22867.82|10
1634715210000|2021-10-20 07:33:30|22990.1|22870.1|22989.61|22869.61|22990.1|22870.1|22989.34|22869.34|6
1634715220000|2021-10-20 07:33:40|22989.9|22869.9|22989.39|22869.39|22990.75|22870.75|22988.95|22868.95|10
1634715230000|2021-10-20 07:33:50|22989.08|22869.08|22988.29|22868.29|22989.08|22869.08|22987.5|22867.5|9
1634715240000|2021-10-20 07:34:00|22989.23|22869.23|22990.21|22870.21|22990.21|22870.21|22988.7|22868.7|10
1634715250000|2021-10-20 07:34:10|22991.41|22871.41|22992.44|22872.44|22992.44|22872.44|22991.13|22871.13|10
1634715260000|2021-10-20 07:34:20|22991.51|22871.51|22991.9|22871.9|22992.54|22872.54|22991.18|22871.18|10
1634715270000|2021-10-20 07:34:30|22991.77|22871.77|22990.66|22870.66|22991.79|22871.79|22990.66|22870.66|10
1634715280000|2021-10-20 07:34:40|22990.57|22870.57|22989.27|22869.27|22990.57|22870.57|22988.86|22868.86|10
1634715290000|2021-10-20 07:34:50|22988.08|22868.08|22987.56|22867.56|22988.31|22868.31|22987.42|22867.42|8
1634715300000|2021-10-20 07:35:00|22987.43|22867.43|22988.84|22868.84|22988.89|22868.89|22987.43|22867.43|9
1634715310000|2021-10-20 07:35:10|22989.26|22869.26|22990.04|22870.04|22990.05|22870.05|22988.82|22868.82|10
1634715320000|2021-10-20 07:35:20|22990.33|22870.33|22992.51|22872.51|22992.51|22872.51|22990.33|22870.33|7
1634715330000|2021-10-20 07:35:30|22992.36|22872.36|22991.91|22871.91|22992.39|22872.39|22991.7|22871.7|9
1634715340000|2021-10-20 07:35:40|22991.27|22871.27|22990.51|22870.51|22991.27|22871.27|22990.31|22870.31|10
1634715350000|2021-10-20 07:35:50|22991.83|22871.83|22989.51|22869.51|22991.83|22871.83|22989.51|22869.51|10
1634715360000|2021-10-20 07:36:00|22989.05|22869.05|22986.09|22866.09|22989.05|22869.05|22986.09|22866.09|9
1634715370000|2021-10-20 07:36:10|22986.34|22866.34|22985.42|22865.42|22986.63|22866.63|22985.42|22865.42|9
1634715380000|2021-10-20 07:36:20|22985.19|22865.19|22985.22|22865.22|22985.85|22865.85|22984.84|22864.84|10
1634715390000|2021-10-20 07:36:30|22985.27|22865.27|22986.54|22866.54|22986.6|22866.6|22985.27|22865.27|10
1634715400000|2021-10-20 07:36:40|22986.45|22866.45|22985.69|22865.69|22986.59|22866.59|22985.69|22865.69|10
1634715410000|2021-10-20 07:36:50|22985.57|22865.57|22983.78|22863.78|22985.66|22865.66|22983.75|22863.75|8
1634715420000|2021-10-20 07:37:00|22983.13|22863.13|22982.41|22862.41|22983.13|22863.13|22982.17|22862.17|9
1634715430000|2021-10-20 07:37:10|22982.48|22862.48|22981.73|22861.73|22982.48|22862.48|22981.73|22861.73|9
1634715440000|2021-10-20 07:37:20|22981.82|22861.82|22981.1|22861.1|22981.82|22861.82|22980.87|22860.87|9
1634715450000|2021-10-20 07:37:30|22981.15|22861.15|22981.52|22861.52|22982.25|22862.25|22980.5|22860.5|10
1634715460000|2021-10-20 07:37:40|22981.57|22861.57|22982.44|22862.44|22982.83|22862.83|22980.68|22860.68|10
1634715470000|2021-10-20 07:37:50|22982.62|22862.62|22983.08|22863.08|22983.08|22863.08|22982.29|22862.29|10
1634715480000|2021-10-20 07:38:00|22982.96|22862.96|22983.69|22863.69|22983.89|22863.89|22982.91|22862.91|8
1634715490000|2021-10-20 07:38:10|22984.16|22864.16|22984.53|22864.53|22984.57|22864.57|22983.1|22863.1|10
1634715500000|2021-10-20 07:38:20|22984.81|22864.81|22984.49|22864.49|22984.81|22864.81|22983.72|22863.72|10
1634715510000|2021-10-20 07:38:30|22984.53|22864.53|22984.78|22864.78|22984.78|22864.78|22984.21|22864.21|9
1634715520000|2021-10-20 07:38:40|22984.8|22864.8|22984.68|22864.68|22984.8|22864.8|22984.15|22864.15|10
1634715530000|2021-10-20 07:38:50|22985.14|22865.14|22983.19|22863.19|22985.14|22865.14|22983.19|22863.19|10
1634715540000|2021-10-20 07:39:00|22983.7|22863.7|22984.6|22864.6|22984.6|22864.6|22983.5|22863.5|10
1634715550000|2021-10-20 07:39:10|22984.2|22864.2|22985.43|22865.43|22985.45|22865.45|22984.2|22864.2|10
1634715560000|2021-10-20 07:39:20|22985.26|22865.26|22986.17|22866.17|22986.3|22866.3|22985.22|22865.22|10
1634715570000|2021-10-20 07:39:30|22986.23|22866.23|22987.31|22867.31|22987.74|22867.74|22986.23|22866.23|8
1634715580000|2021-10-20 07:39:40|22987.26|22867.26|22987.44|22867.44|22987.69|22867.69|22987.15|22867.15|9
1634715590000|2021-10-20 07:39:50|22987.26|22867.26|22986.54|22866.54|22988.15|22868.15|22986.46|22866.46|9
1634715600000|2021-10-20 07:40:00|22986.71|22866.71|22985.55|22865.55|22986.71|22866.71|22984.58|22864.58|9
1634715610000|2021-10-20 07:40:10|22986.15|22866.15|22985.85|22865.85|22986.52|22866.52|22985.73|22865.73|10
1634715620000|2021-10-20 07:40:20|22985.87|22865.87|22987.04|22867.04|22987.04|22867.04|22985.6|22865.6|7
1634715630000|2021-10-20 07:40:30|22986.77|22866.77|22987.31|22867.31|22987.51|22867.51|22986.44|22866.44|10
1634715640000|2021-10-20 07:40:40|22987.27|22867.27|22987.43|22867.43|22987.43|22867.43|22986.81|22866.81|8
1634715650000|2021-10-20 07:40:50|22987.62|22867.62|22987.97|22867.97|22988.16|22868.16|22987.62|22867.62|10
1634715660000|2021-10-20 07:41:00|22987.96|22867.96|22987.77|22867.77|22988.48|22868.48|22987.62|22867.62|10
1634715670000|2021-10-20 07:41:10|22987.79|22867.79|22987.64|22867.64|22987.95|22867.95|22987.43|22867.43|9
1634715680000|2021-10-20 07:41:20|22987.66|22867.66|22987.96|22867.96|22987.96|22867.96|22987.53|22867.53|9
1634715690000|2021-10-20 07:41:30|22987.92|22867.92|22988.18|22868.18|22988.18|22868.18|22987.92|22867.92|10
1634715700000|2021-10-20 07:41:40|22988.51|22868.51|22989.39|22869.39|22989.39|22869.39|22988.1|22868.1|10
1634715710000|2021-10-20 07:41:50|22989.5|22869.5|22990.99|22870.99|22990.99|22870.99|22989.5|22869.5|9
1634715720000|2021-10-20 07:42:00|22990.73|22870.73|22993.82|22873.82|22995.16|22875.16|22990.69|22870.69|10
1634715730000|2021-10-20 07:42:10|22992.89|22872.89|22998.15|22878.15|22998.15|22878.15|22992.89|22872.89|10
1634715740000|2021-10-20 07:42:20|22998.38|22878.38|22998.1|22878.1|22998.74|22878.74|22998.01|22878.01|10
1634715750000|2021-10-20 07:42:30|22996.3|22876.3|22998.95|22878.95|22999.02|22879.02|22996.17|22876.17|10
1634715760000|2021-10-20 07:42:40|22999.1|22879.1|23001.64|22881.64|23001.64|22881.64|22999.1|22879.1|10
1634715770000|2021-10-20 07:42:50|23001.56|22881.56|23001.06|22881.06|23001.78|22881.78|23000.99|22880.99|9
1634715780000|2021-10-20 07:43:00|23000.94|22880.94|23001.94|22881.94|23003.01|22883.01|22999.04|22879.04|10
1634715790000|2021-10-20 07:43:10|23002.16|22882.16|23001.53|22881.53|23002.32|22882.32|23001.43|22881.43|10
1634715800000|2021-10-20 07:43:20|23000.82|22880.82|23001.64|22881.64|23002.22|22882.22|22999.82|22879.82|10
1634715810000|2021-10-20 07:43:30|23001.94|22881.94|22999.26|22879.26|23001.94|22881.94|22997.62|22877.62|10
1634715820000|2021-10-20 07:43:40|22999.13|22879.13|22999.74|22879.74|23000.34|22880.34|22999.13|22879.13|10
1634715830000|2021-10-20 07:43:50|22998.49|22878.49|22999.12|22879.12|22999.12|22879.12|22998.4|22878.4|10
1634715840000|2021-10-20 07:44:00|22999.35|22879.35|23001.6|22881.6|23001.6|22881.6|22998.67|22878.67|10
1634715850000|2021-10-20 07:44:10|23001.81|22881.81|23005.43|22885.43|23005.43|22885.43|22999.52|22879.52|10
1634715860000|2021-10-20 07:44:20|23002.99|22882.99|23005.88|22885.88|23006.21|22886.21|23002.99|22882.99|9
1634715870000|2021-10-20 07:44:30|23004.82|22884.82|23003.75|22883.75|23004.9|22884.9|23003.5|22883.5|10
1634715880000|2021-10-20 07:44:40|23003.95|22883.95|23003.53|22883.53|23004.31|22884.31|23003.53|22883.53|10
1634715890000|2021-10-20 07:44:50|23003.49|22883.49|23002.49|22882.49|23003.49|22883.49|23002.49|22882.49|9
1634715900000|2021-10-20 07:45:00|23002.81|22882.81|23002.77|22882.77|23002.97|22882.97|23001.64|22881.64|10
1634715910000|2021-10-20 07:45:10|23002.93|22882.93|23004.42|22884.42|23004.73|22884.73|23002.93|22882.93|10
1634715920000|2021-10-20 07:45:20|23003.87|22883.87|23003.46|22883.46|23004.62|22884.62|23003.46|22883.46|10
1634715930000|2021-10-20 07:45:30|23003.15|22883.15|22998.59|22878.59|23003.15|22883.15|22998.59|22878.59|10
1634715940000|2021-10-20 07:45:40|22997.79|22877.79|22996.37|22876.37|22997.82|22877.82|22996.28|22876.28|10
1634715950000|2021-10-20 07:45:50|22996.56|22876.56|22996.63|22876.63|22997.45|22877.45|22996.56|22876.56|10
1634715960000|2021-10-20 07:46:00|22996.61|22876.61|22997.62|22877.62|22998.39|22878.39|22996.61|22876.61|10
1634715970000|2021-10-20 07:46:10|22997.6|22877.6|22995.64|22875.64|22997.6|22877.6|22995.64|22875.64|10
1634715980000|2021-10-20 07:46:20|22995.19|22875.19|22993.19|22873.19|22995.19|22875.19|22993.19|22873.19|10
1634715990000|2021-10-20 07:46:30|22991.7|22871.7|22991.7|22871.7|22991.7|22871.7|22989.67|22869.67|10
1634716000000|2021-10-20 07:46:40|22990.63|22870.63|22991.1|22871.1|22991.48|22871.48|22990.63|22870.63|10
1634716010000|2021-10-20 07:46:50|22992.18|22872.18|22989.14|22869.14|22992.58|22872.58|22988.91|22868.91|9
1634716020000|2021-10-20 07:47:00|22990.08|22870.08|22989.67|22869.67|22990.08|22870.08|22988.72|22868.72|10
1634716030000|2021-10-20 07:47:10|22990.28|22870.28|22989.85|22869.85|22990.28|22870.28|22989.58|22869.58|9
1634716040000|2021-10-20 07:47:20|22990.12|22870.12|22989.79|22869.79|22990.38|22870.38|22989.73|22869.73|9
1634716050000|2021-10-20 07:47:30|22989.75|22869.75|22989.09|22869.09|22989.75|22869.75|22989.09|22869.09|8
1634716060000|2021-10-20 07:47:40|22988.86|22868.86|22989.29|22869.29|22989.32|22869.32|22988.52|22868.52|9
1634716070000|2021-10-20 07:47:50|22989.08|22869.08|22990.22|22870.22|22990.22|22870.22|22988.92|22868.92|8
1634716080000|2021-10-20 07:48:00|22989.2|22869.2|22989.92|22869.92|22989.92|22869.92|22988.79|22868.79|8
1634716090000|2021-10-20 07:48:10|22990.03|22870.03|22991.24|22871.24|22991.24|22871.24|22989.39|22869.39|9
1634716100000|2021-10-20 07:48:20|22990.94|22870.94|22990.35|22870.35|22990.94|22870.94|22990.06|22870.06|10
1634716110000|2021-10-20 07:48:30|22989.92|22869.92|22993.21|22873.21|22993.82|22873.82|22989.92|22869.92|10
1634716120000|2021-10-20 07:48:40|22993.17|22873.17|22994.34|22874.34|22994.87|22874.87|22993.17|22873.17|10
1634716130000|2021-10-20 07:48:50|22995.8|22875.8|22991.73|22871.73|22995.8|22875.8|22991.64|22871.64|10
1634716140000|2021-10-20 07:49:00|22991.51|22871.51|22987.86|22867.86|22991.55|22871.55|22987.86|22867.86|10
1634716150000|2021-10-20 07:49:10|22987.63|22867.63|22984.73|22864.73|22987.79|22867.79|22984.73|22864.73|10
1634716160000|2021-10-20 07:49:20|22985.01|22865.01|22984.31|22864.31|22985.25|22865.25|22983.92|22863.92|10
1634716170000|2021-10-20 07:49:30|22982.9|22862.9|22981.3|22861.3|22982.9|22862.9|22981.3|22861.3|8
1634716180000|2021-10-20 07:49:40|22981.15|22861.15|22980.2|22860.2|22981.23|22861.23|22979.64|22859.64|10
1634716190000|2021-10-20 07:49:50|22980.73|22860.73|22979.7|22859.7|22981.52|22861.52|22979.7|22859.7|8
1634716200000|2021-10-20 07:50:00|22979.65|22859.65|22978.29|22858.29|22979.65|22859.65|22978.29|22858.29|8
1634716210000|2021-10-20 07:50:10|22978.31|22858.31|22977.71|22857.71|22978.31|22858.31|22977.48|22857.48|8
1634716220000|2021-10-20 07:50:20|22977.04|22857.04|22977.75|22857.75|22978.37|22858.37|22976.54|22856.54|9
1634716230000|2021-10-20 07:50:30|22978.2|22858.2|22976.94|22856.94|22978.2|22858.2|22976.64|22856.64|9
1634716240000|2021-10-20 07:50:40|22977.01|22857.01|22977.14|22857.14|22977.14|22857.14|22976.59|22856.59|9
1634716250000|2021-10-20 07:50:50|22976.6|22856.6|22977.63|22857.63|22977.63|22857.63|22976.6|22856.6|10
1634716260000|2021-10-20 07:51:00|22977.6|22857.6|22978.6|22858.6|22978.6|22858.6|22977.6|22857.6|8
1634716270000|2021-10-20 07:51:10|22978.59|22858.59|22978.74|22858.74|22978.94|22858.94|22977.42|22857.42|10
1634716280000|2021-10-20 07:51:20|22978.33|22858.33|22979.01|22859.01|22979.4|22859.4|22978.13|22858.13|9
1634716290000|2021-10-20 07:51:30|22978.93|22858.93|22979.19|22859.19|22979.36|22859.36|22978.79|22858.79|9
1634716300000|2021-10-20 07:51:40|22979.77|22859.77|22980.63|22860.63|22980.64|22860.64|22979.77|22859.77|10
1634716310000|2021-10-20 07:51:50|22981.05|22861.05|22981.28|22861.28|22981.28|22861.28|22981.05|22861.05|9
1634716320000|2021-10-20 07:52:00|22981.43|22861.43|22982.65|22862.65|22982.65|22862.65|22981.29|22861.29|8
1634716330000|2021-10-20 07:52:10|22982.6|22862.6|22981.44|22861.44|22982.67|22862.67|22981.25|22861.25|10
1634716340000|2021-10-20 07:52:20|22981.7|22861.7|22984.94|22864.94|22984.94|22864.94|22981.7|22861.7|10
1634716350000|2021-10-20 07:52:30|22984.96|22864.96|22985.13|22865.13|22985.48|22865.48|22984.66|22864.66|9
1634716360000|2021-10-20 07:52:40|22985.11|22865.11|22985.42|22865.42|22985.42|22865.42|22984.82|22864.82|8
1634716370000|2021-10-20 07:52:50|22986.46|22866.46|22986.74|22866.74|22986.74|22866.74|22985.51|22865.51|10
1634716380000|2021-10-20 07:53:00|22988.08|22868.08|22988.18|22868.18|22988.31|22868.31|22987.88|22867.88|9
1634716390000|2021-10-20 07:53:10|22988.09|22868.09|22989.35|22869.35|22989.35|22869.35|22987.69|22867.69|9
1634716400000|2021-10-20 07:53:20|22989.29|22869.29|22989.16|22869.16|22989.57|22869.57|22987.92|22867.92|9
1634716410000|2021-10-20 07:53:30|22989.62|22869.62|22991.58|22871.58|22991.61|22871.61|22988.58|22868.58|10
1634716420000|2021-10-20 07:53:40|22992.45|22872.45|22988|22868|22992.62|22872.62|22988|22868|10
1634716430000|2021-10-20 07:53:50|22988.48|22868.48|22989|22869|22989.24|22869.24|22988.48|22868.48|9
1634716440000|2021-10-20 07:54:00|22988.98|22868.98|22989.19|22869.19|22989.5|22869.5|22988.98|22868.98|8
1634716450000|2021-10-20 07:54:10|22989.15|22869.15|22990.13|22870.13|22990.34|22870.34|22989.15|22869.15|7
1634716460000|2021-10-20 07:54:20|22990.11|22870.11|22989.33|22869.33|22990.11|22870.11|22989.33|22869.33|5
1634716470000|2021-10-20 07:54:30|22989.47|22869.47|22991.48|22871.48|22991.48|22871.48|22989.16|22869.16|10
1634716480000|2021-10-20 07:54:40|22991.98|22871.98|22990.48|22870.48|22991.98|22871.98|22989.69|22869.69|10
1634716490000|2021-10-20 07:54:50|22990.55|22870.55|22990.09|22870.09|22991|22871|22990.05|22870.05|10
1634716500000|2021-10-20 07:55:00|22990.63|22870.63|22994.5|22874.5|22994.5|22874.5|22990.63|22870.63|10
1634716510000|2021-10-20 07:55:10|22995.07|22875.07|22995.43|22875.43|22997.21|22877.21|22995.07|22875.07|10
1634716520000|2021-10-20 07:55:20|22995.45|22875.45|22996.34|22876.34|22996.73|22876.73|22995.44|22875.44|9
1634716530000|2021-10-20 07:55:30|22995.9|22875.9|22995.76|22875.76|22996.26|22876.26|22995.76|22875.76|8
1634716540000|2021-10-20 07:55:40|22995.75|22875.75|22993.79|22873.79|22996.23|22876.23|22993.79|22873.79|9
1634716550000|2021-10-20 07:55:50|22994.42|22874.42|22996.8|22876.8|22997.04|22877.04|22994.42|22874.42|9
1634716560000|2021-10-20 07:56:00|22996.74|22876.74|22997.75|22877.75|22997.75|22877.75|22996.65|22876.65|9
1634716570000|2021-10-20 07:56:10|22997.7|22877.7|22998.39|22878.39|22998.62|22878.62|22997.43|22877.43|10
1634716580000|2021-10-20 07:56:20|22998.38|22878.38|23000.29|22880.29|23000.29|22880.29|22998.36|22878.36|8
1634716590000|2021-10-20 07:56:30|22999.5|22879.5|23001.39|22881.39|23001.39|22881.39|22998.89|22878.89|10
1634716600000|2021-10-20 07:56:40|23001.64|22881.64|23001.9|22881.9|23002.17|22882.17|23001.6|22881.6|10
1634716610000|2021-10-20 07:56:50|23002.32|22882.32|23000.22|22880.22|23002.37|22882.37|23000.22|22880.22|10
1634716620000|2021-10-20 07:57:00|23000.02|22880.02|23000.9|22880.9|23000.9|22880.9|22998.4|22878.4|10
1634716630000|2021-10-20 07:57:10|23000.64|22880.64|23002.43|22882.43|23002.98|22882.98|23000.64|22880.64|10
1634716640000|2021-10-20 07:57:20|23002.39|22882.39|23003.17|22883.17|23004.08|22884.08|23002.38|22882.38|10
1634716650000|2021-10-20 07:57:30|23003.35|22883.35|23003.16|22883.16|23003.71|22883.71|23003.16|22883.16|10
1634716660000|2021-10-20 07:57:40|23002.9|22882.9|23006.31|22886.31|23006.34|22886.34|23002.9|22882.9|10
1634716670000|2021-10-20 07:57:50|23007.3|22887.3|23011.26|22891.26|23011.3|22891.3|23007.3|22887.3|10
1634716680000|2021-10-20 07:58:00|23010.67|22890.67|23016.66|22896.66|23016.66|22896.66|23010.67|22890.67|10
1634716690000|2021-10-20 07:58:10|23016.68|22896.68|23014.7|22894.7|23017.01|22897.01|23014.7|22894.7|10
1634716700000|2021-10-20 07:58:20|23015.39|22895.39|23017.66|22897.66|23017.66|22897.66|23015.39|22895.39|9
1634716710000|2021-10-20 07:58:30|23019.41|22899.41|23020.42|22900.42|23021.56|22901.56|23019.41|22899.41|10
1634716720000|2021-10-20 07:58:40|23019.07|22899.07|23022.47|22902.47|23022.47|22902.47|23018.16|22898.16|10
1634716730000|2021-10-20 07:58:50|23022.4|22902.4|23019.93|22899.93|23022.4|22902.4|23019.93|22899.93|9
1634716740000|2021-10-20 07:59:00|23019.91|22899.91|23018.69|22898.69|23019.91|22899.91|23018.69|22898.69|9
1634716750000|2021-10-20 07:59:10|23018.17|22898.17|23017.45|22897.45|23018.35|22898.35|23017.45|22897.45|9
1634716760000|2021-10-20 07:59:20|23017.43|22897.43|23015.48|22895.48|23017.43|22897.43|23015.48|22895.48|9
1634716770000|2021-10-20 07:59:30|23015.44|22895.44|23014.32|22894.32|23015.44|22895.44|23013.81|22893.81|10
1634716780000|2021-10-20 07:59:40|23014.19|22894.19|23010.9|22890.9|23014.19|22894.19|23010.9|22890.9|10
1634716790000|2021-10-20 07:59:50|23011.72|22891.72|23012.04|22892.04|23012.51|22892.51|23011.2|22891.2|10
1634716800000|2021-10-20 08:00:00|23012.2|22892.2|23013.32|22893.32|23014.6|22894.6|23012.2|22892.2|10
1634716810000|2021-10-20 08:00:10|23013.33|22893.33|23013.93|22893.93|23013.93|22893.93|23013.04|22893.04|10
1634716820000|2021-10-20 08:00:20|23013.95|22893.95|23015.11|22895.11|23015.77|22895.77|23013.88|22893.88|10
1634716830000|2021-10-20 08:00:30|23015.06|22895.06|23013.7|22893.7|23015.06|22895.06|23013.36|22893.36|10
1634716840000|2021-10-20 08:00:40|23013.52|22893.52|23012.03|22892.03|23014.73|22894.73|23012.03|22892.03|10
1634716850000|2021-10-20 08:00:50|23012.22|22892.22|23012.29|22892.29|23012.48|22892.48|23011.65|22891.65|10
1634716860000|2021-10-20 08:01:00|23012.31|22892.31|23011.46|22891.46|23012.64|22892.64|23011.46|22891.46|10
1634716870000|2021-10-20 08:01:10|23011.45|22891.45|23011.71|22891.71|23013.16|22893.16|23011.45|22891.45|9
1634716880000|2021-10-20 08:01:20|23011.9|22891.9|23012.46|22892.46|23012.65|22892.65|23011.11|22891.11|9
1634716890000|2021-10-20 08:01:30|23012.55|22892.55|23013.88|22893.88|23013.91|22893.91|23011.83|22891.83|10
1634716900000|2021-10-20 08:01:40|23014.14|22894.14|23014.87|22894.87|23015.51|22895.51|23014.14|22894.14|8
1634716910000|2021-10-20 08:01:50|23014.79|22894.79|23013.74|22893.74|23015.72|22895.72|23012.57|22892.57|9
1634716920000|2021-10-20 08:02:00|23013.43|22893.43|23016.91|22896.91|23016.91|22896.91|23013.43|22893.43|10
1634716930000|2021-10-20 08:02:10|23017.51|22897.51|23016.48|22896.48|23018|22898|23015.97|22895.97|9
1634716940000|2021-10-20 08:02:20|23016.39|22896.39|23018.26|22898.26|23018.26|22898.26|23016.39|22896.39|10
1634716950000|2021-10-20 08:02:30|23018.44|22898.44|23018.72|22898.72|23020.84|22900.84|23018.44|22898.44|10
1634716960000|2021-10-20 08:02:40|23017.96|22897.96|23017.55|22897.55|23019.26|22899.26|23017.41|22897.41|10
1634716970000|2021-10-20 08:02:50|23017.54|22897.54|23019.24|22899.24|23020.49|22900.49|23016.92|22896.92|10
1634716980000|2021-10-20 08:03:00|23019.09|22899.09|23019.14|22899.14|23019.83|22899.83|23018.8|22898.8|9
1634716990000|2021-10-20 08:03:10|23018.29|22898.29|23018.29|22898.29|23018.29|22898.29|23018.29|22898.29|1
1634717000000|2021-10-20 08:03:20|23019.81|22899.81|23017.94|22897.94|23020.09|22900.09|23017.74|22897.74|10
1634717010000|2021-10-20 08:03:30|23018.12|22898.12|23014.53|22894.53|23018.12|22898.12|23014.53|22894.53|10
1634717020000|2021-10-20 08:03:40|23014.75|22894.75|23016.75|22896.75|23016.75|22896.75|23014.18|22894.18|10
1634717030000|2021-10-20 08:03:50|23014.71|22894.71|23014.94|22894.94|23014.99|22894.99|23014.14|22894.14|10
1634717040000|2021-10-20 08:04:00|23014.69|22894.69|23015.22|22895.22|23016.06|22896.06|23014.64|22894.64|10
1634717050000|2021-10-20 08:04:10|23016.29|22896.29|23016.54|22896.54|23016.8|22896.8|23015.77|22895.77|10
1634717060000|2021-10-20 08:04:20|23016.59|22896.59|23015.8|22895.8|23016.59|22896.59|23015.8|22895.8|7
1634717070000|2021-10-20 08:04:30|23016.1|22896.1|23016.73|22896.73|23016.73|22896.73|23014.65|22894.65|9
1634717080000|2021-10-20 08:04:40|23016.03|22896.03|23015.4|22895.4|23016.09|22896.09|23015.4|22895.4|9
1634717090000|2021-10-20 08:04:50|23015.63|22895.63|23015.48|22895.48|23015.67|22895.67|23015.48|22895.48|8
1634717100000|2021-10-20 08:05:00|23014.45|22894.45|23014.5|22894.5|23015.08|22895.08|23014.07|22894.07|10
1634717110000|2021-10-20 08:05:10|23014.35|22894.35|23014.67|22894.67|23015.86|22895.86|23014.35|22894.35|10
1634717120000|2021-10-20 08:05:20|23015.14|22895.14|23011.74|22891.74|23015.14|22895.14|23010.46|22890.46|10
1634717130000|2021-10-20 08:05:30|23010.47|22890.47|23010.58|22890.58|23010.9|22890.9|23010.15|22890.15|10
1634717140000|2021-10-20 08:05:40|23010.59|22890.59|23012.14|22892.14|23012.43|22892.43|23010.41|22890.41|10
1634717150000|2021-10-20 08:05:50|23012.22|22892.22|23010.02|22890.02|23012.22|22892.22|23010.02|22890.02|10
1634717160000|2021-10-20 08:06:00|23008.74|22888.74|23010.86|22890.86|23010.97|22890.97|23008.74|22888.74|10
1634717170000|2021-10-20 08:06:10|23010.89|22890.89|23010.22|22890.22|23010.89|22890.89|23009.4|22889.4|10
1634717180000|2021-10-20 08:06:20|23010.01|22890.01|23010.3|22890.3|23010.47|22890.47|23010.01|22890.01|9
1634717190000|2021-10-20 08:06:30|23010.44|22890.44|23014.03|22894.03|23014.03|22894.03|23010.21|22890.21|10
1634717200000|2021-10-20 08:06:40|23014.89|22894.89|23018.13|22898.13|23018.13|22898.13|23013.84|22893.84|10
1634717210000|2021-10-20 08:06:50|23018.39|22898.39|23016.42|22896.42|23018.39|22898.39|23016.18|22896.18|9
1634717220000|2021-10-20 08:07:00|23016.19|22896.19|23016.3|22896.3|23016.35|22896.35|23015.68|22895.68|10
1634717230000|2021-10-20 08:07:10|23016.26|22896.26|23016.25|22896.25|23016.26|22896.26|23015.34|22895.34|10
1634717240000|2021-10-20 08:07:20|23017.72|22897.72|23017|22897|23018.47|22898.47|23016.68|22896.68|9
1634717250000|2021-10-20 08:07:30|23016.97|22896.97|23015.72|22895.72|23016.97|22896.97|23015.72|22895.72|10
1634717260000|2021-10-20 08:07:40|23015.05|22895.05|23010.13|22890.13|23015.05|22895.05|23010.13|22890.13|10
1634717270000|2021-10-20 08:07:50|23010.16|22890.16|23010.77|22890.77|23010.77|22890.77|23008.59|22888.59|10
1634717280000|2021-10-20 08:08:00|23009.39|22889.39|23008.42|22888.42|23009.7|22889.7|23007.28|22887.28|10
1634717290000|2021-10-20 08:08:10|23008.86|22888.86|23008.75|22888.75|23009.92|22889.92|23008.62|22888.62|9
1634717300000|2021-10-20 08:08:20|23008.55|22888.55|23008.81|22888.81|23009.03|22889.03|23008.52|22888.52|10
1634717310000|2021-10-20 08:08:30|23008.73|22888.73|23007.78|22887.78|23009.04|22889.04|23007.78|22887.78|9
1634717320000|2021-10-20 08:08:40|23008.14|22888.14|23006.56|22886.56|23008.82|22888.82|23006.56|22886.56|10
1634717330000|2021-10-20 08:08:50|23006.39|22886.39|23007.99|22887.99|23007.99|22887.99|23006.3|22886.3|10
1634717340000|2021-10-20 08:09:00|23008.32|22888.32|23014.78|22894.78|23014.84|22894.84|23008.32|22888.32|10
1634717350000|2021-10-20 08:09:10|23014.79|22894.79|23012.44|22892.44|23015.16|22895.16|23012.44|22892.44|10
1634717360000|2021-10-20 08:09:20|23012.47|22892.47|23012.68|22892.68|23012.78|22892.78|23010.94|22890.94|10
1634717370000|2021-10-20 08:09:30|23012.61|22892.61|23014.16|22894.16|23014.46|22894.46|23012.61|22892.61|10
1634717380000|2021-10-20 08:09:40|23014.12|22894.12|23013.1|22893.1|23014.66|22894.66|23013.1|22893.1|10
1634717390000|2021-10-20 08:09:50|23013.01|22893.01|23012.03|22892.03|23013.09|22893.09|23011.32|22891.32|10
1634717400000|2021-10-20 08:10:00|23012.43|22892.43|23009.68|22889.68|23012.53|22892.53|23009.67|22889.67|9
1634717410000|2021-10-20 08:10:10|23009.46|22889.46|23007.25|22887.25|23009.47|22889.47|23006.96|22886.96|10
1634717420000|2021-10-20 08:10:20|23007.04|22887.04|23007.65|22887.65|23007.65|22887.65|23006.39|22886.39|10
1634717430000|2021-10-20 08:10:30|23007.28|22887.28|23009.95|22889.95|23009.95|22889.95|23007.28|22887.28|10
1634717440000|2021-10-20 08:10:40|23010.11|22890.11|23011.01|22891.01|23011.01|22891.01|23009.53|22889.53|9
1634717450000|2021-10-20 08:10:50|23010.79|22890.79|23010.4|22890.4|23011.7|22891.7|23010.4|22890.4|8
1634717460000|2021-10-20 08:11:00|23010.39|22890.39|23009.61|22889.61|23010.39|22890.39|23008.88|22888.88|10
1634717470000|2021-10-20 08:11:10|23009.17|22889.17|23012.05|22892.05|23012.05|22892.05|23009.17|22889.17|10
1634717480000|2021-10-20 08:11:20|23012.77|22892.77|23013.93|22893.93|23013.93|22893.93|23012.45|22892.45|9
1634717490000|2021-10-20 08:11:30|23014.28|22894.28|23015.19|22895.19|23015.19|22895.19|23014.16|22894.16|10
1634717500000|2021-10-20 08:11:40|23015.18|22895.18|23010.32|22890.32|23015.18|22895.18|23010.32|22890.32|10
1634717510000|2021-10-20 08:11:50|23010.34|22890.34|23006.61|22886.61|23010.34|22890.34|23006.61|22886.61|10
1634717520000|2021-10-20 08:12:00|23007.12|22887.12|23005.83|22885.83|23007.35|22887.35|23005.79|22885.79|9
1634717530000|2021-10-20 08:12:10|23005.52|22885.52|23004.65|22884.65|23005.59|22885.59|23004.55|22884.55|10
1634717540000|2021-10-20 08:12:20|23004.43|22884.43|23003.83|22883.83|23005.25|22885.25|23003.83|22883.83|10
1634717550000|2021-10-20 08:12:30|23003.46|22883.46|23006.81|22886.81|23006.83|22886.83|23002.86|22882.86|8
1634717560000|2021-10-20 08:12:40|23007.72|22887.72|23009.68|22889.68|23009.68|22889.68|23007.72|22887.72|10
1634717570000|2021-10-20 08:12:50|23009.11|22889.11|23007.68|22887.68|23009.79|22889.79|23007.68|22887.68|9
1634717580000|2021-10-20 08:13:00|23007.59|22887.59|23007.28|22887.28|23008.48|22888.48|23007.14|22887.14|10
1634717590000|2021-10-20 08:13:10|23006.8|22886.8|23005.89|22885.89|23006.89|22886.89|23005.68|22885.68|10
1634717600000|2021-10-20 08:13:20|23005.53|22885.53|23005.14|22885.14|23005.53|22885.53|23005.11|22885.11|8
1634717610000|2021-10-20 08:13:30|23005.05|22885.05|23003.5|22883.5|23005.05|22885.05|23003.44|22883.44|9
1634717620000|2021-10-20 08:13:40|23003.83|22883.83|23004.02|22884.02|23004.73|22884.73|23003.83|22883.83|9
1634717630000|2021-10-20 08:13:50|23003.9|22883.9|23004.81|22884.81|23004.81|22884.81|23002.82|22882.82|10
1634717640000|2021-10-20 08:14:00|23004.9|22884.9|23006.98|22886.98|23007.51|22887.51|23004.9|22884.9|10
1634717650000|2021-10-20 08:14:10|23007.29|22887.29|23010.76|22890.76|23010.76|22890.76|23007.29|22887.29|10
1634717660000|2021-10-20 08:14:20|23009.99|22889.99|23010.35|22890.35|23010.88|22890.88|23009.62|22889.62|10
1634717670000|2021-10-20 08:14:30|23010.19|22890.19|23010.43|22890.43|23010.58|22890.58|23010.19|22890.19|9
1634717680000|2021-10-20 08:14:40|23010.55|22890.55|23011.8|22891.8|23011.8|22891.8|23010.51|22890.51|10
1634717690000|2021-10-20 08:14:50|23011.64|22891.64|23009.63|22889.63|23011.64|22891.64|23009.63|22889.63|9
1634717700000|2021-10-20 08:15:00|23009.59|22889.59|23011.87|22891.87|23012.01|22892.01|23009.59|22889.59|10
1634717710000|2021-10-20 08:15:10|23011.69|22891.69|23012.7|22892.7|23013.44|22893.44|23011.54|22891.54|10
1634717720000|2021-10-20 08:15:20|23013.2|22893.2|23015.18|22895.18|23015.52|22895.52|23013.2|22893.2|10
1634717730000|2021-10-20 08:15:30|23015.55|22895.55|23014.31|22894.31|23015.55|22895.55|23014.21|22894.21|10
1634717740000|2021-10-20 08:15:40|23014.28|22894.28|23011.87|22891.87|23014.33|22894.33|23011.87|22891.87|9
1634717750000|2021-10-20 08:15:50|23011.89|22891.89|23012.64|22892.64|23013.52|22893.52|23011.83|22891.83|10
1634717760000|2021-10-20 08:16:00|23012.59|22892.59|23010.85|22890.85|23012.67|22892.67|23010.85|22890.85|10
1634717770000|2021-10-20 08:16:10|23010.8|22890.8|23012.39|22892.39|23012.39|22892.39|23010.8|22890.8|8
1634717780000|2021-10-20 08:16:20|23012.74|22892.74|23012.68|22892.68|23013.27|22893.27|23012.6|22892.6|10
1634717790000|2021-10-20 08:16:30|23013.06|22893.06|23013.87|22893.87|23013.87|22893.87|23012.41|22892.41|10
1634717800000|2021-10-20 08:16:40|23013.86|22893.86|23015.09|22895.09|23015.09|22895.09|23013.83|22893.83|10
1634717810000|2021-10-20 08:16:50|23015.22|22895.22|23015.08|22895.08|23016.41|22896.41|23015.08|22895.08|9
1634717820000|2021-10-20 08:17:00|23014.99|22894.99|23014.81|22894.81|23015.02|22895.02|23014.56|22894.56|10
1634717830000|2021-10-20 08:17:10|23015.13|22895.13|23015.83|22895.83|23016.8|22896.8|23015.13|22895.13|10
1634717840000|2021-10-20 08:17:20|23015.98|22895.98|23013.81|22893.81|23015.98|22895.98|23013.71|22893.71|10
1634717850000|2021-10-20 08:17:30|23013.59|22893.59|23015.09|22895.09|23015.29|22895.29|23013.59|22893.59|10
1634717860000|2021-10-20 08:17:40|23015.03|22895.03|23014.25|22894.25|23015.03|22895.03|23013.85|22893.85|10
1634717870000|2021-10-20 08:17:50|23014.35|22894.35|23016.51|22896.51|23016.55|22896.55|23014.2|22894.2|9
1634717880000|2021-10-20 08:18:00|23016.02|22896.02|23016.69|22896.69|23016.69|22896.69|23015.63|22895.63|10
1634717890000|2021-10-20 08:18:10|23016.31|22896.31|23017.66|22897.66|23017.66|22897.66|23015.41|22895.41|10
1634717900000|2021-10-20 08:18:20|23017.85|22897.85|23018.35|22898.35|23018.35|22898.35|23017.63|22897.63|10
1634717910000|2021-10-20 08:18:30|23019.11|22899.11|23020.73|22900.73|23021.11|22901.11|23019.11|22899.11|10
1634717920000|2021-10-20 08:18:40|23021.27|22901.27|23031.41|22911.41|23032.2|22912.2|23020.82|22900.82|9
1634717930000|2021-10-20 08:18:50|23032.27|22912.27|23032.52|22912.52|23036.01|22916.01|23031.95|22911.95|9
1634717940000|2021-10-20 08:19:00|23032.44|22912.44|23039.64|22919.64|23039.64|22919.64|23032.44|22912.44|10
1634717950000|2021-10-20 08:19:10|23040.17|22920.17|23043.06|22923.06|23043.06|22923.06|23040.17|22920.17|10
1634717960000|2021-10-20 08:19:20|23043.12|22923.12|23038.23|22918.23|23044.16|22924.16|23038.23|22918.23|10
1634717970000|2021-10-20 08:19:30|23038.1|22918.1|23036.74|22916.74|23038.1|22918.1|23036.12|22916.12|10
1634717980000|2021-10-20 08:19:40|23036.83|22916.83|23039.25|22919.25|23039.52|22919.52|23036.42|22916.42|10
1634717990000|2021-10-20 08:19:50|23039.78|22919.78|23040.43|22920.43|23041.01|22921.01|23039.78|22919.78|10
1634718000000|2021-10-20 08:20:00|23040.12|22920.12|23042.45|22922.45|23042.53|22922.53|23040.12|22920.12|10
1634718010000|2021-10-20 08:20:10|23041.77|22921.77|23045.76|22925.76|23046.1|22926.1|23040.68|22920.68|10
1634718020000|2021-10-20 08:20:20|23044.87|22924.87|23046.27|22926.27|23046.27|22926.27|23044.54|22924.54|10
1634718030000|2021-10-20 08:20:30|23046.22|22926.22|23046.16|22926.16|23046.88|22926.88|23045.96|22925.96|10
1634718040000|2021-10-20 08:20:40|23046.54|22926.54|23046.59|22926.59|23046.7|22926.7|23045.72|22925.72|9
1634718050000|2021-10-20 08:20:50|23048.1|22928.1|23045.83|22925.83|23048.1|22928.1|23045.83|22925.83|10
1634718060000|2021-10-20 08:21:00|23045.94|22925.94|23047.86|22927.86|23047.86|22927.86|23045.94|22925.94|10
1634718070000|2021-10-20 08:21:10|23047.16|22927.16|23047.43|22927.43|23047.46|22927.46|23046.42|22926.42|10
1634718080000|2021-10-20 08:21:20|23047.63|22927.63|23046.29|22926.29|23048.63|22928.63|23046.28|22926.28|10
1634718090000|2021-10-20 08:21:30|23046.79|22926.79|23046.09|22926.09|23047.12|22927.12|23045.44|22925.44|10
1634718100000|2021-10-20 08:21:40|23046.23|22926.23|23046.94|22926.94|23046.94|22926.94|23042.71|22922.71|10
1634718110000|2021-10-20 08:21:50|23047.76|22927.76|23046.94|22926.94|23049.36|22929.36|23046.48|22926.48|10
1634718120000|2021-10-20 08:22:00|23046.44|22926.44|23046.51|22926.51|23047.83|22927.83|23046.44|22926.44|10
1634718130000|2021-10-20 08:22:10|23046.76|22926.76|23043.63|22923.63|23046.78|22926.78|23043.63|22923.63|9
1634718140000|2021-10-20 08:22:20|23044.02|22924.02|23048.75|22928.75|23049.13|22929.13|23044.02|22924.02|10
1634718150000|2021-10-20 08:22:30|23049.5|22929.5|23050.03|22930.03|23050.03|22930.03|23048.88|22928.88|9
1634718160000|2021-10-20 08:22:40|23050.32|22930.32|23049.62|22929.62|23050.64|22930.64|23049.62|22929.62|10
1634718170000|2021-10-20 08:22:50|23049.38|22929.38|23050.87|22930.87|23051.58|22931.58|23048.94|22928.94|10
1634718180000|2021-10-20 08:23:00|23050.06|22930.06|23049.62|22929.62|23051.38|22931.38|23049.34|22929.34|10
1634718190000|2021-10-20 08:23:10|23049.98|22929.98|23050.23|22930.23|23050.31|22930.31|23049.76|22929.76|10
1634718200000|2021-10-20 08:23:20|23049.94|22929.94|23052.02|22932.02|23052.02|22932.02|23049.94|22929.94|10
1634718210000|2021-10-20 08:23:30|23052.13|22932.13|23050.31|22930.31|23052.13|22932.13|23050.23|22930.23|10
1634718220000|2021-10-20 08:23:40|23049.75|22929.75|23052.22|22932.22|23052.24|22932.24|23049.75|22929.75|10
1634718230000|2021-10-20 08:23:50|23051.96|22931.96|23054.08|22934.08|23054.08|22934.08|23051.9|22931.9|10
1634718240000|2021-10-20 08:24:00|23053.88|22933.88|23051.82|22931.82|23053.88|22933.88|23051.82|22931.82|9
1634718250000|2021-10-20 08:24:10|23051.8|22931.8|23052.32|22932.32|23052.32|22932.32|23051.25|22931.25|10
1634718260000|2021-10-20 08:24:20|23052.11|22932.11|23051.37|22931.37|23052.12|22932.12|23051.13|22931.13|10
1634718270000|2021-10-20 08:24:30|23051.1|22931.1|23052.39|22932.39|23052.39|22932.39|23050.91|22930.91|10
1634718280000|2021-10-20 08:24:40|23052.23|22932.23|23053.32|22933.32|23053.32|22933.32|23050.94|22930.94|10
1634718290000|2021-10-20 08:24:50|23053.35|22933.35|23054.41|22934.41|23057.3|22937.3|23053.35|22933.35|10
1634718300000|2021-10-20 08:25:00|23052.83|22932.83|23053.83|22933.83|23053.87|22933.87|23052.48|22932.48|10
1634718310000|2021-10-20 08:25:10|23054.5|22934.5|23054.3|22934.3|23056.08|22936.08|23054.3|22934.3|10
1634718320000|2021-10-20 08:25:20|23054.44|22934.44|23055.26|22935.26|23055.66|22935.66|23054.44|22934.44|10
1634718330000|2021-10-20 08:25:30|23055|22935|23054.38|22934.38|23055.09|22935.09|23054|22934|10
1634718340000|2021-10-20 08:25:40|23053.76|22933.76|23053.78|22933.78|23053.99|22933.99|23052.76|22932.76|10
1634718350000|2021-10-20 08:25:50|23054.97|22934.97|23054.45|22934.45|23054.97|22934.97|23054.42|22934.42|9
1634718360000|2021-10-20 08:26:00|23053.18|22933.18|23051.57|22931.57|23053.18|22933.18|23051.57|22931.57|10
1634718370000|2021-10-20 08:26:10|23051.81|22931.81|23051.77|22931.77|23052.57|22932.57|23051.74|22931.74|10
1634718380000|2021-10-20 08:26:20|23051.37|22931.37|23049.97|22929.97|23051.37|22931.37|23049.7|22929.7|10
1634718390000|2021-10-20 08:26:30|23050.33|22930.33|23047.89|22927.89|23050.35|22930.35|23047.72|22927.72|10
1634718400000|2021-10-20 08:26:40|23047.75|22927.75|23046.53|22926.53|23047.75|22927.75|23046.53|22926.53|9
1634718410000|2021-10-20 08:26:50|23046.47|22926.47|23045.8|22925.8|23046.88|22926.88|23045.7|22925.7|10
1634718420000|2021-10-20 08:27:00|23046.51|22926.51|23046.16|22926.16|23046.54|22926.54|23045.85|22925.85|10
1634718430000|2021-10-20 08:27:10|23046.27|22926.27|23045.17|22925.17|23046.27|22926.27|23044.7|22924.7|10
1634718440000|2021-10-20 08:27:20|23044.77|22924.77|23043.21|22923.21|23044.77|22924.77|23043.21|22923.21|9
1634718450000|2021-10-20 08:27:30|23043.13|22923.13|23043.27|22923.27|23043.99|22923.99|23042.79|22922.79|8
1634718460000|2021-10-20 08:27:40|23042.11|22922.11|23040.58|22920.58|23042.36|22922.36|23040.58|22920.58|10
1634718470000|2021-10-20 08:27:50|23040.3|22920.3|23040|22920|23040.3|22920.3|23039.55|22919.55|10
1634718480000|2021-10-20 08:28:00|23039.02|22919.02|23038.66|22918.66|23040.32|22920.32|23038.66|22918.66|9
1634718490000|2021-10-20 08:28:10|23038.63|22918.63|23040.02|22920.02|23040.02|22920.02|23038.63|22918.63|10
1634718500000|2021-10-20 08:28:20|23040.08|22920.08|23042.96|22922.96|23043.11|22923.11|23039.97|22919.97|10
1634718510000|2021-10-20 08:28:30|23042.91|22922.91|23040.47|22920.47|23043.27|22923.27|23040.47|22920.47|10
1634718520000|2021-10-20 08:28:40|23040.56|22920.56|23035.63|22915.63|23040.56|22920.56|23035.63|22915.63|9
1634718530000|2021-10-20 08:28:50|23035.24|22915.24|23033.01|22913.01|23035.24|22915.24|23033.01|22913.01|10
1634718540000|2021-10-20 08:29:00|23032.78|22912.78|23034|22914|23034.44|22914.44|23032.78|22912.78|10
1634718550000|2021-10-20 08:29:10|23034.38|22914.38|23035.58|22915.58|23036.12|22916.12|23034.38|22914.38|10
1634718560000|2021-10-20 08:29:20|23035.49|22915.49|23034.05|22914.05|23035.52|22915.52|23033.43|22913.43|10
1634718570000|2021-10-20 08:29:30|23033.86|22913.86|23034.01|22914.01|23034.36|22914.36|23033.67|22913.67|10
1634718580000|2021-10-20 08:29:40|23033.83|22913.83|23033.2|22913.2|23034.28|22914.28|23033.2|22913.2|10
1634718590000|2021-10-20 08:29:50|23032.95|22912.95|23032.26|22912.26|23034.07|22914.07|23032.26|22912.26|10
1634718600000|2021-10-20 08:30:00|23032.64|22912.64|23032.75|22912.75|23033.04|22913.04|23032.39|22912.39|9
1634718610000|2021-10-20 08:30:10|23033.04|22913.04|23031.95|22911.95|23033.04|22913.04|23031.95|22911.95|9
1634718620000|2021-10-20 08:30:20|23031.54|22911.54|23030.45|22910.45|23031.58|22911.58|23030.37|22910.37|10
1634718630000|2021-10-20 08:30:30|23030.25|22910.25|23027.58|22907.58|23030.25|22910.25|23027.58|22907.58|10
1634718640000|2021-10-20 08:30:40|23027.41|22907.41|23028.6|22908.6|23028.6|22908.6|23026.83|22906.83|10
1634718650000|2021-10-20 08:30:50|23028.55|22908.55|23026.83|22906.83|23028.84|22908.84|23026.83|22906.83|10
1634718660000|2021-10-20 08:31:00|23026.87|22906.87|23024.32|22904.32|23026.87|22906.87|23024.32|22904.32|10
1634718670000|2021-10-20 08:31:10|23024.04|22904.04|23020.78|22900.78|23024.04|22904.04|23020.78|22900.78|10
1634718680000|2021-10-20 08:31:20|23020.96|22900.96|23019.09|22899.09|23021.41|22901.41|23019.09|22899.09|10
1634718690000|2021-10-20 08:31:30|23018.44|22898.44|23020.36|22900.36|23020.36|22900.36|23018.25|22898.25|10
1634718700000|2021-10-20 08:31:40|23021.34|22901.34|23028.04|22908.04|23028.04|22908.04|23021.34|22901.34|10
1634718710000|2021-10-20 08:31:50|23028.32|22908.32|23027.99|22907.99|23029.03|22909.03|23027.99|22907.99|10
1634718720000|2021-10-20 08:32:00|23028.12|22908.12|23026.71|22906.71|23028.27|22908.27|23026.71|22906.71|10
1634718730000|2021-10-20 08:32:10|23026.64|22906.64|23028.65|22908.65|23028.65|22908.65|23026.4|22906.4|10
1634718740000|2021-10-20 08:32:20|23028.04|22908.04|23026.6|22906.6|23028.48|22908.48|23026.46|22906.46|9
1634718750000|2021-10-20 08:32:30|23025.89|22905.89|23023.19|22903.19|23025.89|22905.89|23023.19|22903.19|10
1634718760000|2021-10-20 08:32:40|23023.37|22903.37|23021.75|22901.75|23023.37|22903.37|23021.22|22901.22|10
1634718770000|2021-10-20 08:32:50|23020.88|22900.88|23020.81|22900.81|23020.97|22900.97|23019.37|22899.37|10
1634718780000|2021-10-20 08:33:00|23020.64|22900.64|23021.04|22901.04|23021.32|22901.32|23020.64|22900.64|9
1634718790000|2021-10-20 08:33:10|23021.41|22901.41|23020.4|22900.4|23021.41|22901.41|23020.24|22900.24|10
1634718800000|2021-10-20 08:33:20|23020.51|22900.51|23021.22|22901.22|23021.59|22901.59|23020.51|22900.51|10
1634718810000|2021-10-20 08:33:30|23021.28|22901.28|23020.52|22900.52|23022.16|22902.16|23020.39|22900.39|10
1634718820000|2021-10-20 08:33:40|23020.59|22900.59|23020.64|22900.64|23020.86|22900.86|23019.83|22899.83|9
1634718830000|2021-10-20 08:33:50|23020.35|22900.35|23022.06|22902.06|23022.06|22902.06|23020.35|22900.35|10
1634718840000|2021-10-20 08:34:00|23022.45|22902.45|23023.03|22903.03|23023.03|22903.03|23022.45|22902.45|10
1634718850000|2021-10-20 08:34:10|23023.17|22903.17|23024.31|22904.31|23024.31|22904.31|23023.1|22903.1|10
1634718860000|2021-10-20 08:34:20|23024.83|22904.83|23024.89|22904.89|23025.29|22905.29|23024.81|22904.81|9
1634718870000|2021-10-20 08:34:30|23025.06|22905.06|23024.6|22904.6|23025.37|22905.37|23024.51|22904.51|10
1634718880000|2021-10-20 08:34:40|23024.14|22904.14|23025.13|22905.13|23026.05|22906.05|23024.14|22904.14|10
1634718890000|2021-10-20 08:34:50|23025.11|22905.11|23024.19|22904.19|23025.11|22905.11|23024.19|22904.19|9
1634718900000|2021-10-20 08:35:00|23023.97|22903.97|23022.55|22902.55|23024|22904|23021.84|22901.84|10
1634718910000|2021-10-20 08:35:10|23023.48|22903.48|23023.08|22903.08|23024.08|22904.08|23023.08|22903.08|9
1634718920000|2021-10-20 08:35:20|23023.27|22903.27|23024.31|22904.31|23024.31|22904.31|23022.95|22902.95|10
1634718930000|2021-10-20 08:35:30|23024.53|22904.53|23029.49|22909.49|23029.49|22909.49|23024.53|22904.53|10
1634718940000|2021-10-20 08:35:40|23029.57|22909.57|23032.77|22912.77|23032.77|22912.77|23029.54|22909.54|10
1634718950000|2021-10-20 08:35:50|23033.29|22913.29|23035.71|22915.71|23035.77|22915.77|23032.88|22912.88|10
1634718960000|2021-10-20 08:36:00|23036.52|22916.52|23033.57|22913.57|23037.14|22917.14|23033.57|22913.57|10
1634718970000|2021-10-20 08:36:10|23033.41|22913.41|23034.33|22914.33|23034.7|22914.7|23033.27|22913.27|10
1634718980000|2021-10-20 08:36:20|23034.56|22914.56|23035.98|22915.98|23035.98|22915.98|23034.12|22914.12|10
1634718990000|2021-10-20 08:36:30|23036|22916|23036.25|22916.25|23036.79|22916.79|23036|22916|10
1634719000000|2021-10-20 08:36:40|23036.23|22916.23|23038.18|22918.18|23038.38|22918.38|23035.66|22915.66|10
1634719010000|2021-10-20 08:36:50|23038.41|22918.41|23037.48|22917.48|23038.84|22918.84|23037.48|22917.48|9
1634719020000|2021-10-20 08:37:00|23037.49|22917.49|23037.69|22917.69|23038.08|22918.08|23036.86|22916.86|10
1634719030000|2021-10-20 08:37:10|23038.1|22918.1|23038.72|22918.72|23040.17|22920.17|23038.1|22918.1|10
1634719040000|2021-10-20 08:37:20|23038.54|22918.54|23039.24|22919.24|23039.29|22919.29|23038.11|22918.11|10
1634719050000|2021-10-20 08:37:30|23039.21|22919.21|23038.66|22918.66|23039.87|22919.87|23038.42|22918.42|10
1634719060000|2021-10-20 08:37:40|23039.85|22919.85|23038.32|22918.32|23039.85|22919.85|23038.32|22918.32|9
1634719070000|2021-10-20 08:37:50|23038.46|22918.46|23039.94|22919.94|23040.1|22920.1|23038.1|22918.1|10
1634719080000|2021-10-20 08:38:00|23039.86|22919.86|23039.75|22919.75|23039.89|22919.89|23038.43|22918.43|10
1634719090000|2021-10-20 08:38:10|23039.35|22919.35|23044.51|22924.51|23044.51|22924.51|23039.35|22919.35|10
1634719100000|2021-10-20 08:38:20|23044.54|22924.54|23046.42|22926.42|23046.42|22926.42|23044.38|22924.38|10
1634719110000|2021-10-20 08:38:30|23046.23|22926.23|23047.53|22927.53|23047.99|22927.99|23046.23|22926.23|10
1634719120000|2021-10-20 08:38:40|23047.52|22927.52|23047.77|22927.77|23048.07|22928.07|23047.21|22927.21|10
1634719130000|2021-10-20 08:38:50|23048.03|22928.03|23048.4|22928.4|23049.28|22929.28|23046.7|22926.7|10
1634719140000|2021-10-20 08:39:00|23048.08|22928.08|23051.36|22931.36|23051.36|22931.36|23048.08|22928.08|10
1634719150000|2021-10-20 08:39:10|23051.07|22931.07|23052.31|22932.31|23052.41|22932.41|23051.07|22931.07|10
1634719160000|2021-10-20 08:39:20|23052.26|22932.26|23051.27|22931.27|23052.26|22932.26|23051.22|22931.22|10
1634719170000|2021-10-20 08:39:30|23051.16|22931.16|23051.25|22931.25|23051.25|22931.25|23049.91|22929.91|10
1634719180000|2021-10-20 08:39:40|23051.2|22931.2|23053.96|22933.96|23054.76|22934.76|23051.09|22931.09|10
1634719190000|2021-10-20 08:39:50|23054.32|22934.32|23054.67|22934.67|23056.02|22936.02|23054.32|22934.32|10
1634719200000|2021-10-20 08:40:00|23054.65|22934.65|23055.22|22935.22|23055.22|22935.22|23052.96|22932.96|10
1634719210000|2021-10-20 08:40:10|23054.91|22934.91|23052.73|22932.73|23054.91|22934.91|23052.73|22932.73|10
1634719220000|2021-10-20 08:40:20|23050.43|22930.43|23049.43|22929.43|23050.43|22930.43|23047.16|22927.16|10
1634719230000|2021-10-20 08:40:30|23049.97|22929.97|23048.65|22928.65|23050.2|22930.2|23048.58|22928.58|10
1634719240000|2021-10-20 08:40:40|23048.44|22928.44|23046.68|22926.68|23048.64|22928.64|23046.44|22926.44|10
1634719250000|2021-10-20 08:40:50|23045.34|22925.34|23043.01|22923.01|23045.34|22925.34|23043.01|22923.01|10
1634719260000|2021-10-20 08:41:00|23042.65|22922.65|23044.61|22924.61|23044.61|22924.61|23041.48|22921.48|10
1634719270000|2021-10-20 08:41:10|23043.93|22923.93|23043.11|22923.11|23044.51|22924.51|23043.11|22923.11|10
1634719280000|2021-10-20 08:41:20|23043.27|22923.27|23043.09|22923.09|23044.14|22924.14|23043.06|22923.06|10
1634719290000|2021-10-20 08:41:30|23042.32|22922.32|23039.47|22919.47|23042.69|22922.69|23038.21|22918.21|10
1634719300000|2021-10-20 08:41:40|23038.02|22918.02|23038.39|22918.39|23038.95|22918.95|23037.06|22917.06|10
1634719310000|2021-10-20 08:41:50|23037.71|22917.71|23037.6|22917.6|23038.81|22918.81|23037.6|22917.6|10
1634719320000|2021-10-20 08:42:00|23037.84|22917.84|23038.93|22918.93|23038.93|22918.93|23037.84|22917.84|9
1634719330000|2021-10-20 08:42:10|23038.91|22918.91|23037.93|22917.93|23039.09|22919.09|23037.93|22917.93|8
1634719340000|2021-10-20 08:42:20|23037.94|22917.94|23037.17|22917.17|23037.94|22917.94|23037|22917|10
1634719350000|2021-10-20 08:42:30|23037.06|22917.06|23037.09|22917.09|23037.26|22917.26|23036.57|22916.57|9
1634719360000|2021-10-20 08:42:40|23037.78|22917.78|23038.09|22918.09|23038.09|22918.09|23037.48|22917.48|10
1634719370000|2021-10-20 08:42:50|23038.17|22918.17|23038.12|22918.12|23038.46|22918.46|23037.07|22917.07|10
1634719380000|2021-10-20 08:43:00|23038.55|22918.55|23036.34|22916.34|23038.55|22918.55|23036.34|22916.34|9
1634719390000|2021-10-20 08:43:10|23037.22|22917.22|23036.77|22916.77|23037.22|22917.22|23036.57|22916.57|9
1634719400000|2021-10-20 08:43:20|23035.66|22915.66|23036.36|22916.36|23036.45|22916.45|23035.51|22915.51|9
1634719410000|2021-10-20 08:43:30|23036.15|22916.15|23034.8|22914.8|23036.15|22916.15|23034.19|22914.19|9
1634719420000|2021-10-20 08:43:40|23034.48|22914.48|23034.37|22914.37|23034.48|22914.48|23034.11|22914.11|7
1634719430000|2021-10-20 08:43:50|23034.1|22914.1|23034.14|22914.14|23034.3|22914.3|23032.97|22912.97|10
1634719440000|2021-10-20 08:44:00|23033.72|22913.72|23035.86|22915.86|23035.86|22915.86|23033.72|22913.72|10
1634719450000|2021-10-20 08:44:10|23035.8|22915.8|23036.96|22916.96|23036.96|22916.96|23035.68|22915.68|10
1634719460000|2021-10-20 08:44:20|23037.08|22917.08|23037.31|22917.31|23038.17|22918.17|23036.82|22916.82|10
1634719470000|2021-10-20 08:44:30|23037.22|22917.22|23036.02|22916.02|23037.26|22917.26|23036.02|22916.02|10
1634719480000|2021-10-20 08:44:40|23035.57|22915.57|23031.82|22911.82|23035.57|22915.57|23031.82|22911.82|10
1634719490000|2021-10-20 08:44:50|23031.75|22911.75|23033.18|22913.18|23033.31|22913.31|23031.68|22911.68|8
1634719500000|2021-10-20 08:45:00|23033.21|22913.21|23033.18|22913.18|23033.35|22913.35|23032.12|22912.12|9
1634719510000|2021-10-20 08:45:10|23033.32|22913.32|23031.19|22911.19|23034.35|22914.35|23031.19|22911.19|10
1634719520000|2021-10-20 08:45:20|23030.85|22910.85|23028.79|22908.79|23030.99|22910.99|23028.79|22908.79|10
1634719530000|2021-10-20 08:45:30|23028.8|22908.8|23029.55|22909.55|23029.55|22909.55|23028.12|22908.12|10
1634719540000|2021-10-20 08:45:40|23029.79|22909.79|23029.01|22909.01|23030.26|22910.26|23029.01|22909.01|10
1634719550000|2021-10-20 08:45:50|23028.61|22908.61|23027.68|22907.68|23028.61|22908.61|23027.3|22907.3|9
1634719560000|2021-10-20 08:46:00|23027.89|22907.89|23024.86|22904.86|23028.09|22908.09|23024.86|22904.86|10
1634719570000|2021-10-20 08:46:10|23024.45|22904.45|23022.07|22902.07|23024.45|22904.45|23022.07|22902.07|10
1634719580000|2021-10-20 08:46:20|23022.24|22902.24|23023.28|22903.28|23023.55|22903.55|23022.24|22902.24|10
1634719590000|2021-10-20 08:46:30|23021.78|22901.78|23018.1|22898.1|23021.79|22901.79|23018.08|22898.08|10
1634719600000|2021-10-20 08:46:40|23018.17|22898.17|23016.66|22896.66|23018.21|22898.21|23016.46|22896.46|10
1634719610000|2021-10-20 08:46:50|23016.87|22896.87|23017.16|22897.16|23017.16|22897.16|23016.71|22896.71|9
1634719620000|2021-10-20 08:47:00|23016.81|22896.81|23016.17|22896.17|23016.81|22896.81|23015.91|22895.91|10
1634719630000|2021-10-20 08:47:10|23016.08|22896.08|23017.07|22897.07|23017.07|22897.07|23015.81|22895.81|10
1634719640000|2021-10-20 08:47:20|23016.59|22896.59|23017.44|22897.44|23017.68|22897.68|23016.33|22896.33|10
1634719650000|2021-10-20 08:47:30|23016.86|22896.86|23012.61|22892.61|23016.86|22896.86|23012.61|22892.61|10
1634719660000|2021-10-20 08:47:40|23011.68|22891.68|23011.59|22891.59|23011.68|22891.68|23010.59|22890.59|10
1634719670000|2021-10-20 08:47:50|23010.94|22890.94|23012.67|22892.67|23012.67|22892.67|23010.94|22890.94|10
1634719680000|2021-10-20 08:48:00|23011.85|22891.85|23009.77|22889.77|23011.96|22891.96|23009.77|22889.77|10
1634719690000|2021-10-20 08:48:10|23009.36|22889.36|23009.63|22889.63|23009.63|22889.63|23008.88|22888.88|10
1634719700000|2021-10-20 08:48:20|23008.68|22888.68|23012.07|22892.07|23012.07|22892.07|23008.68|22888.68|10
1634719710000|2021-10-20 08:48:30|23012.17|22892.17|23011.69|22891.69|23012.82|22892.82|23011.69|22891.69|10
1634719720000|2021-10-20 08:48:40|23011.8|22891.8|23014.08|22894.08|23014.55|22894.55|23011.8|22891.8|10
1634719730000|2021-10-20 08:48:50|23013.75|22893.75|23013.57|22893.57|23013.9|22893.9|23012.83|22892.83|10
1634719740000|2021-10-20 08:49:00|23013.43|22893.43|23015.19|22895.19|23015.19|22895.19|23013.43|22893.43|10
1634719750000|2021-10-20 08:49:10|23015.35|22895.35|23015.82|22895.82|23016.21|22896.21|23015.35|22895.35|10
1634719760000|2021-10-20 08:49:20|23016.5|22896.5|23015.81|22895.81|23016.73|22896.73|23015.81|22895.81|10
1634719770000|2021-10-20 08:49:30|23015.91|22895.91|23014.75|22894.75|23016.02|22896.02|23014.65|22894.65|10
1634719780000|2021-10-20 08:49:40|23015.11|22895.11|23015.99|22895.99|23015.99|22895.99|23015.1|22895.1|10
1634719790000|2021-10-20 08:49:50|23015.93|22895.93|23015.86|22895.86|23016.05|22896.05|23015.33|22895.33|10
1634719800000|2021-10-20 08:50:00|23018.26|22898.26|23019.42|22899.42|23019.42|22899.42|23018.03|22898.03|10
1634719810000|2021-10-20 08:50:10|23018.57|22898.57|23019.28|22899.28|23019.28|22899.28|23018.53|22898.53|10
1634719820000|2021-10-20 08:50:20|23019.33|22899.33|23024.77|22904.77|23024.77|22904.77|23019.33|22899.33|10
1634719830000|2021-10-20 08:50:30|23025.32|22905.32|23027.89|22907.89|23027.89|22907.89|23025.32|22905.32|10
1634719840000|2021-10-20 08:50:40|23027.87|22907.87|23025.6|22905.6|23028.41|22908.41|23025.6|22905.6|10
1634719850000|2021-10-20 08:50:50|23025.38|22905.38|23024.43|22904.43|23025.46|22905.46|23024.43|22904.43|9
1634719860000|2021-10-20 08:51:00|23024.39|22904.39|23024.13|22904.13|23025|22905|23024.13|22904.13|10
1634719870000|2021-10-20 08:51:10|23023.9|22903.9|23024.09|22904.09|23024.35|22904.35|23023.9|22903.9|7
1634719880000|2021-10-20 08:51:20|23024.61|22904.61|23024.45|22904.45|23024.8|22904.8|23024.45|22904.45|10
1634719890000|2021-10-20 08:51:30|23024.41|22904.41|23024.55|22904.55|23025.45|22905.45|23023.91|22903.91|9
1634719900000|2021-10-20 08:51:40|23024.28|22904.28|23026.05|22906.05|23026.39|22906.39|23024.28|22904.28|10
1634719910000|2021-10-20 08:51:50|23025.63|22905.63|23025.61|22905.61|23025.77|22905.77|23024.33|22904.33|9
1634719920000|2021-10-20 08:52:00|23025.99|22905.99|23023.99|22903.99|23025.99|22905.99|23023.99|22903.99|9
1634719930000|2021-10-20 08:52:10|23023.98|22903.98|23021.32|22901.32|23023.98|22903.98|23020.98|22900.98|9
1634719940000|2021-10-20 08:52:20|23021.21|22901.21|23023.54|22903.54|23023.54|22903.54|23021.21|22901.21|10
1634719950000|2021-10-20 08:52:30|23023.6|22903.6|23021.61|22901.61|23023.72|22903.72|23021.61|22901.61|9
1634719960000|2021-10-20 08:52:40|23021.31|22901.31|23020.89|22900.89|23021.38|22901.38|23020.7|22900.7|10
1634719970000|2021-10-20 08:52:50|23020.39|22900.39|23020.53|22900.53|23021.17|22901.17|23020.3|22900.3|10
1634719980000|2021-10-20 08:53:00|23020.35|22900.35|23023.37|22903.37|23023.37|22903.37|23020.35|22900.35|9
1634719990000|2021-10-20 08:53:10|23024.78|22904.78|23020.67|22900.67|23024.78|22904.78|23020.67|22900.67|10
1634720000000|2021-10-20 08:53:20|23020.16|22900.16|23021.01|22901.01|23021.25|22901.25|23018.72|22898.72|10
1634720010000|2021-10-20 08:53:30|23020.42|22900.42|23020.84|22900.84|23020.84|22900.84|23018.64|22898.64|10
1634720020000|2021-10-20 08:53:40|23020.81|22900.81|23018.94|22898.94|23020.81|22900.81|23018.45|22898.45|10
1634720030000|2021-10-20 08:53:50|23018.5|22898.5|23016.26|22896.26|23019.04|22899.04|23014.46|22894.46|10
1634720040000|2021-10-20 08:54:00|23015.93|22895.93|23016.2|22896.2|23016.55|22896.55|23015.72|22895.72|9
1634720050000|2021-10-20 08:54:10|23016.48|22896.48|23012.47|22892.47|23016.63|22896.63|23012.46|22892.46|10
1634720060000|2021-10-20 08:54:20|23012.3|22892.3|23011.91|22891.91|23012.3|22892.3|23010.06|22890.06|9
1634720070000|2021-10-20 08:54:30|23011.81|22891.81|23013.32|22893.32|23013.45|22893.45|23011.81|22891.81|10
1634720080000|2021-10-20 08:54:40|23011.67|22891.67|23013.96|22893.96|23013.96|22893.96|23011.67|22891.67|9
1634720090000|2021-10-20 08:54:50|23014.59|22894.59|23014.29|22894.29|23014.59|22894.59|23012.99|22892.99|10
1634720100000|2021-10-20 08:55:00|23014.34|22894.34|23012.73|22892.73|23014.52|22894.52|23012.73|22892.73|10
1634720110000|2021-10-20 08:55:10|23012.47|22892.47|23014.69|22894.69|23014.73|22894.73|23012.47|22892.47|10
1634720120000|2021-10-20 08:55:20|23014.63|22894.63|23015.74|22895.74|23015.93|22895.93|23013.87|22893.87|9
1634720130000|2021-10-20 08:55:30|23015.7|22895.7|23014.91|22894.91|23016|22896|23014.91|22894.91|10
1634720140000|2021-10-20 08:55:40|23014.58|22894.58|23013.36|22893.36|23014.81|22894.81|23013.35|22893.35|10
1634720150000|2021-10-20 08:55:50|23013.39|22893.39|23013.03|22893.03|23013.48|22893.48|23013.03|22893.03|9
1634720160000|2021-10-20 08:56:00|23013.68|22893.68|23013.3|22893.3|23013.68|22893.68|23013.07|22893.07|9
1634720170000|2021-10-20 08:56:10|23013.28|22893.28|23013.41|22893.41|23013.95|22893.95|23013.28|22893.28|10
1634720180000|2021-10-20 08:56:20|23013.63|22893.63|23012.77|22892.77|23013.63|22893.63|23012.42|22892.42|10
1634720190000|2021-10-20 08:56:30|23012.93|22892.93|23014.13|22894.13|23014.13|22894.13|23012.82|22892.82|9
1634720200000|2021-10-20 08:56:40|23015.43|22895.43|23005.35|22885.35|23015.43|22895.43|23005.35|22885.35|10
1634720210000|2021-10-20 08:56:50|23005.07|22885.07|23005.24|22885.24|23006|22886|23003.29|22883.29|10
1634720220000|2021-10-20 08:57:00|23007.2|22887.2|23007.59|22887.59|23007.59|22887.59|23006.93|22886.93|10
1634720230000|2021-10-20 08:57:10|23007.42|22887.42|23003.82|22883.82|23007.42|22887.42|23003.82|22883.82|10
1634720240000|2021-10-20 08:57:20|23005.76|22885.76|23004.6|22884.6|23005.82|22885.82|23004.15|22884.15|10
1634720250000|2021-10-20 08:57:30|23004.79|22884.79|23003.28|22883.28|23004.79|22884.79|23003.03|22883.03|10
1634720260000|2021-10-20 08:57:40|23003.44|22883.44|23001.1|22881.1|23003.58|22883.58|23000.83|22880.83|10
1634720270000|2021-10-20 08:57:50|23001.01|22881.01|23000.18|22880.18|23001.01|22881.01|23000|22880|10
1634720280000|2021-10-20 08:58:00|23000.13|22880.13|23001.16|22881.16|23001.16|22881.16|22998.85|22878.85|10
1634720290000|2021-10-20 08:58:10|23000.42|22880.42|23002.92|22882.92|23002.92|22882.92|23000.37|22880.37|10
1634720300000|2021-10-20 08:58:20|23002.94|22882.94|23000.77|22880.77|23002.94|22882.94|23000.07|22880.07|10
1634720310000|2021-10-20 08:58:30|23001.03|22881.03|23002.06|22882.06|23004.09|22884.09|23001.03|22881.03|10
1634720320000|2021-10-20 08:58:40|23001.78|22881.78|23002.76|22882.76|23002.76|22882.76|23001.39|22881.39|10
1634720330000|2021-10-20 08:58:50|23003.18|22883.18|23006.99|22886.99|23008.01|22888.01|23003.18|22883.18|10
1634720340000|2021-10-20 08:59:00|23006.15|22886.15|23005.23|22885.23|23006.54|22886.54|23005.23|22885.23|10
1634720350000|2021-10-20 08:59:10|23005.6|22885.6|23007.76|22887.76|23007.76|22887.76|23005.37|22885.37|10
1634720360000|2021-10-20 08:59:20|23007.99|22887.99|23008.97|22888.97|23009.33|22889.33|23007.99|22887.99|9
1634720370000|2021-10-20 08:59:30|23008.92|22888.92|23006.03|22886.03|23009.02|22889.02|23006.03|22886.03|10
1634720380000|2021-10-20 08:59:40|23005.94|22885.94|23006.23|22886.23|23006.23|22886.23|23005.25|22885.25|10
1634720390000|2021-10-20 08:59:50|23006.5|22886.5|23006.19|22886.19|23007.68|22887.68|23006.14|22886.14|10
1634720400000|2021-10-20 09:00:00|23006.34|22886.34|23008.36|22888.36|23009.7|22889.7|23006.34|22886.34|10
1634720410000|2021-10-20 09:00:10|23008.29|22888.29|23010.12|22890.12|23010.31|22890.31|23008.29|22888.29|10
1634720420000|2021-10-20 09:00:20|23010.26|22890.26|23009.9|22889.9|23011.38|22891.38|23009.9|22889.9|10
1634720430000|2021-10-20 09:00:30|23010.55|22890.55|23013.11|22893.11|23013.11|22893.11|23010.54|22890.54|10
1634720440000|2021-10-20 09:00:40|23013.51|22893.51|23015.72|22895.72|23015.72|22895.72|23013.51|22893.51|10
1634720450000|2021-10-20 09:00:50|23016.29|22896.29|23017.13|22897.13|23017.51|22897.51|23015.46|22895.46|10
1634720460000|2021-10-20 09:01:00|23017.09|22897.09|23016.5|22896.5|23017.26|22897.26|23015.81|22895.81|10
1634720470000|2021-10-20 09:01:10|23016.45|22896.45|23016.66|22896.66|23017.13|22897.13|23016.22|22896.22|9
1634720480000|2021-10-20 09:01:20|23016.56|22896.56|23019.31|22899.31|23019.31|22899.31|23016.55|22896.55|10
1634720490000|2021-10-20 09:01:30|23020.17|22900.17|23019.57|22899.57|23020.21|22900.21|23018.76|22898.76|10
1634720500000|2021-10-20 09:01:40|23019.55|22899.55|23021.75|22901.75|23021.75|22901.75|23019.34|22899.34|10
1634720510000|2021-10-20 09:01:50|23021.35|22901.35|23021.64|22901.64|23022.17|22902.17|23021.35|22901.35|10
1634720520000|2021-10-20 09:02:00|23021.62|22901.62|23022.95|22902.95|23023.21|22903.21|23021.62|22901.62|10
1634720530000|2021-10-20 09:02:10|23023.01|22903.01|23022.91|22902.91|23023.06|22903.06|23022.72|22902.72|10
1634720540000|2021-10-20 09:02:20|23022.19|22902.19|23019.6|22899.6|23022.19|22902.19|23019.6|22899.6|10
1634720550000|2021-10-20 09:02:30|23019.49|22899.49|23020.21|22900.21|23020.54|22900.54|23019.35|22899.35|9
1634720560000|2021-10-20 09:02:40|23020.69|22900.69|23020.37|22900.37|23021.82|22901.82|23020.2|22900.2|10
1634720570000|2021-10-20 09:02:50|23020.42|22900.42|23018.36|22898.36|23020.43|22900.43|23017.31|22897.31|9
1634720580000|2021-10-20 09:03:00|23018.58|22898.58|23023.59|22903.59|23023.59|22903.59|23018.58|22898.58|10
1634720590000|2021-10-20 09:03:10|23022.69|22902.69|23026.36|22906.36|23026.36|22906.36|23022.68|22902.68|10
1634720600000|2021-10-20 09:03:20|23026.5|22906.5|23023.11|22903.11|23026.5|22906.5|23023.11|22903.11|10
1634720610000|2021-10-20 09:03:30|23023.03|22903.03|23020.43|22900.43|23024.12|22904.12|23020.14|22900.14|10
1634720620000|2021-10-20 09:03:40|23019.94|22899.94|23020.16|22900.16|23020.16|22900.16|23019.13|22899.13|10
1634720630000|2021-10-20 09:03:50|23019.39|22899.39|23018.62|22898.62|23020.24|22900.24|23018.62|22898.62|10
1634720640000|2021-10-20 09:04:00|23018.57|22898.57|23013.05|22893.05|23018.57|22898.57|23013.05|22893.05|10
1634720650000|2021-10-20 09:04:10|23013.65|22893.65|23012.86|22892.86|23014.08|22894.08|23012.86|22892.86|10
1634720660000|2021-10-20 09:04:20|23012.82|22892.82|23010.23|22890.23|23013.15|22893.15|23010.23|22890.23|10
1634720670000|2021-10-20 09:04:30|23009.67|22889.67|23009.44|22889.44|23009.7|22889.7|23007.9|22887.9|10
1634720680000|2021-10-20 09:04:40|23009.46|22889.46|23008.17|22888.17|23009.46|22889.46|23007.37|22887.37|10
1634720690000|2021-10-20 09:04:50|23006.24|22886.24|23005.72|22885.72|23007.36|22887.36|23005.72|22885.72|10
1634720700000|2021-10-20 09:05:00|23005.63|22885.63|23003.02|22883.02|23005.63|22885.63|23002.31|22882.31|10
1634720710000|2021-10-20 09:05:10|23004|22884|22993.95|22873.95|23004|22884|22993.48|22873.48|9
1634720720000|2021-10-20 09:05:20|22996.63|22876.63|22991.81|22871.81|22997.07|22877.07|22991.81|22871.81|10
1634720730000|2021-10-20 09:05:30|22991.5|22871.5|22989.78|22869.78|22991.5|22871.5|22989.78|22869.78|10
1634720740000|2021-10-20 09:05:40|22988.97|22868.97|22984.81|22864.81|22989.1|22869.1|22984.37|22864.37|10
1634720750000|2021-10-20 09:05:50|22985.51|22865.51|22986.57|22866.57|22986.57|22866.57|22984.18|22864.18|10
1634720760000|2021-10-20 09:06:00|22985.86|22865.86|22981.16|22861.16|22986.25|22866.25|22979.97|22859.97|10
1634720770000|2021-10-20 09:06:10|22981.38|22861.38|22982.82|22862.82|22983.43|22863.43|22980.18|22860.18|10
1634720780000|2021-10-20 09:06:20|22983.99|22863.99|22979.85|22859.85|22983.99|22863.99|22979.59|22859.59|10
1634720790000|2021-10-20 09:06:30|22980.11|22860.11|22979.5|22859.5|22980.11|22860.11|22978.26|22858.26|10
1634720800000|2021-10-20 09:06:40|22979.19|22859.19|22982.1|22862.1|22982.46|22862.46|22979.19|22859.19|9
1634720810000|2021-10-20 09:06:50|22982.38|22862.38|22982.38|22862.38|22982.48|22862.48|22980.36|22860.36|9
1634720820000|2021-10-20 09:07:00|22982.47|22862.47|22982.55|22862.55|22982.81|22862.81|22982.08|22862.08|10
1634720830000|2021-10-20 09:07:10|22982.43|22862.43|22984.92|22864.92|22984.92|22864.92|22982.43|22862.43|8
1634720840000|2021-10-20 09:07:20|22985.08|22865.08|22986.41|22866.41|22986.41|22866.41|22984.47|22864.47|10
1634720850000|2021-10-20 09:07:30|22986.32|22866.32|22986.78|22866.78|22986.78|22866.78|22986.18|22866.18|9
1634720860000|2021-10-20 09:07:40|22986.53|22866.53|22986.78|22866.78|22987.53|22867.53|22985.05|22865.05|10
1634720870000|2021-10-20 09:07:50|22987.07|22867.07|22988.46|22868.46|22988.67|22868.67|22987.05|22867.05|8
1634720880000|2021-10-20 09:08:00|22988.84|22868.84|22987.76|22867.76|22989.3|22869.3|22987.31|22867.31|10
1634720890000|2021-10-20 09:08:10|22988.13|22868.13|22992.33|22872.33|22992.33|22872.33|22988.11|22868.11|10
1634720900000|2021-10-20 09:08:20|22992.48|22872.48|22994.1|22874.1|22994.1|22874.1|22992.48|22872.48|9
1634720910000|2021-10-20 09:08:30|22994.02|22874.02|22996.66|22876.66|22996.97|22876.97|22994.01|22874.01|10
1634720920000|2021-10-20 09:08:40|22996.68|22876.68|22996.81|22876.81|22997.12|22877.12|22996.45|22876.45|10
1634720930000|2021-10-20 09:08:50|22998.48|22878.48|22997.03|22877.03|22998.71|22878.71|22996.97|22876.97|10
1634720940000|2021-10-20 09:09:00|22997.55|22877.55|23004.57|22884.57|23004.57|22884.57|22997.55|22877.55|10
1634720950000|2021-10-20 09:09:10|23005|22885|23007.21|22887.21|23007.23|22887.23|23005|22885|9
1634720960000|2021-10-20 09:09:20|23007.24|22887.24|23011.8|22891.8|23011.8|22891.8|23007.24|22887.24|10
1634720970000|2021-10-20 09:09:30|23011.95|22891.95|23015.23|22895.23|23015.23|22895.23|23011.95|22891.95|10
1634720980000|2021-10-20 09:09:40|23015.76|22895.76|23014.08|22894.08|23016.73|22896.73|23014.08|22894.08|10
1634720990000|2021-10-20 09:09:50|23014.44|22894.44|23015.16|22895.16|23015.22|22895.22|23013.88|22893.88|10
1634721000000|2021-10-20 09:10:00|23015.28|22895.28|23014.96|22894.96|23016.65|22896.65|23014.82|22894.82|9
1634721010000|2021-10-20 09:10:10|23014.77|22894.77|23014.91|22894.91|23016.93|22896.93|23014.77|22894.77|10
1634721020000|2021-10-20 09:10:20|23015.23|22895.23|23017.14|22897.14|23017.22|22897.22|23015.23|22895.23|10
1634721030000|2021-10-20 09:10:30|23017.41|22897.41|23015.57|22895.57|23017.9|22897.9|23015.23|22895.23|10
1634721040000|2021-10-20 09:10:40|23015.61|22895.61|23018.88|22898.88|23018.88|22898.88|23015.52|22895.52|10
1634721050000|2021-10-20 09:10:50|23020.3|22900.3|23022.8|22902.8|23022.95|22902.95|23020.3|22900.3|10
1634721060000|2021-10-20 09:11:00|23022.35|22902.35|23024.46|22904.46|23025.26|22905.26|23022.05|22902.05|10
1634721070000|2021-10-20 09:11:10|23022.81|22902.81|23021.78|22901.78|23023.2|22903.2|23021.54|22901.54|10
1634721080000|2021-10-20 09:11:20|23022.29|22902.29|23024.46|22904.46|23024.57|22904.57|23022.29|22902.29|10
1634721090000|2021-10-20 09:11:30|23024.6|22904.6|23023.47|22903.47|23024.89|22904.89|23022.87|22902.87|9
1634721100000|2021-10-20 09:11:40|23024.7|22904.7|23023.18|22903.18|23024.75|22904.75|23022.88|22902.88|9
1634721110000|2021-10-20 09:11:50|23022.74|22902.74|23026.52|22906.52|23026.52|22906.52|23022.74|22902.74|10
1634721120000|2021-10-20 09:12:00|23026.76|22906.76|23025.33|22905.33|23026.76|22906.76|23024.26|22904.26|10
1634721130000|2021-10-20 09:12:10|23024.77|22904.77|23025.2|22905.2|23025.2|22905.2|23023.31|22903.31|10
1634721140000|2021-10-20 09:12:20|23025.13|22905.13|23031.02|22911.02|23031.02|22911.02|23023.92|22903.92|9
1634721150000|2021-10-20 09:12:30|23031.32|22911.32|23034.43|22914.43|23034.43|22914.43|23031.29|22911.29|9
1634721160000|2021-10-20 09:12:40|23035.49|22915.49|23036.69|22916.69|23038.19|22918.19|23035.49|22915.49|10
1634721170000|2021-10-20 09:12:50|23036.71|22916.71|23038.73|22918.73|23038.99|22918.99|23036.71|22916.71|10
1634721180000|2021-10-20 09:13:00|23038.58|22918.58|23037.37|22917.37|23038.58|22918.58|23036.12|22916.12|10
1634721190000|2021-10-20 09:13:10|23037.17|22917.17|23040.97|22920.97|23040.97|22920.97|23037.17|22917.17|10
1634721200000|2021-10-20 09:13:20|23040.98|22920.98|23040.47|22920.47|23041.41|22921.41|23039.99|22919.99|10
1634721210000|2021-10-20 09:13:30|23040.35|22920.35|23039.96|22919.96|23040.71|22920.71|23039.96|22919.96|10
1634721220000|2021-10-20 09:13:40|23039.31|22919.31|23040.82|22920.82|23040.82|22920.82|23039.31|22919.31|10
1634721230000|2021-10-20 09:13:50|23039.88|22919.88|23038.19|22918.19|23039.88|22919.88|23037.87|22917.87|10
1634721240000|2021-10-20 09:14:00|23038.14|22918.14|23036.75|22916.75|23038.14|22918.14|23036.1|22916.1|10
1634721250000|2021-10-20 09:14:10|23035.56|22915.56|23035.56|22915.56|23036.05|22916.05|23035.04|22915.04|10
1634721260000|2021-10-20 09:14:20|23035.53|22915.53|23036.72|22916.72|23036.72|22916.72|23035.53|22915.53|10
1634721270000|2021-10-20 09:14:30|23036.84|22916.84|23035.77|22915.77|23036.91|22916.91|23035.77|22915.77|10
1634721280000|2021-10-20 09:14:40|23035.6|22915.6|23037.61|22917.61|23037.61|22917.61|23035.31|22915.31|10
1634721290000|2021-10-20 09:14:50|23038.46|22918.46|23039.33|22919.33|23039.33|22919.33|23038.46|22918.46|10
1634721300000|2021-10-20 09:15:00|23039.56|22919.56|23043.38|22923.38|23043.38|22923.38|23039.43|22919.43|10
1634721310000|2021-10-20 09:15:10|23044.55|22924.55|23044.28|22924.28|23044.91|22924.91|23042.93|22922.93|10
1634721320000|2021-10-20 09:15:20|23044.22|22924.22|23043.47|22923.47|23044.22|22924.22|23042.26|22922.26|10
1634721330000|2021-10-20 09:15:30|23043.65|22923.65|23040.95|22920.95|23043.65|22923.65|23040.95|22920.95|10
1634721340000|2021-10-20 09:15:40|23040.74|22920.74|23039.92|22919.92|23040.9|22920.9|23039.71|22919.71|10
1634721350000|2021-10-20 09:15:50|23040.43|22920.43|23039.58|22919.58|23040.43|22920.43|23039.58|22919.58|10
1634721360000|2021-10-20 09:16:00|23038.61|22918.61|23037.99|22917.99|23038.61|22918.61|23037.06|22917.06|10
1634721370000|2021-10-20 09:16:10|23037.07|22917.07|23035.21|22915.21|23037.07|22917.07|23034.65|22914.65|10
1634721380000|2021-10-20 09:16:20|23034.47|22914.47|23035.82|22915.82|23036.14|22916.14|23034.47|22914.47|10
1634721390000|2021-10-20 09:16:30|23036.17|22916.17|23036.41|22916.41|23036.83|22916.83|23035.6|22915.6|9
1634721400000|2021-10-20 09:16:40|23036.69|22916.69|23036.76|22916.76|23036.76|22916.76|23036.2|22916.2|10
1634721410000|2021-10-20 09:16:50|23038.3|22918.3|23042.17|22922.17|23042.17|22922.17|23037.19|22917.19|10
1634721420000|2021-10-20 09:17:00|23041.03|22921.03|23045.18|22925.18|23045.23|22925.23|23041.03|22921.03|10
1634721430000|2021-10-20 09:17:10|23045|22925|23047.76|22927.76|23048.23|22928.23|23045|22925|10
1634721440000|2021-10-20 09:17:20|23047.65|22927.65|23049.14|22929.14|23049.24|22929.24|23047.6|22927.6|10
1634721450000|2021-10-20 09:17:30|23048.73|22928.73|23049.07|22929.07|23049.49|22929.49|23048.66|22928.66|10
1634721460000|2021-10-20 09:17:40|23048.98|22928.98|23050.09|22930.09|23050.09|22930.09|23048.98|22928.98|9
1634721470000|2021-10-20 09:17:50|23049.19|22929.19|23048.1|22928.1|23049.19|22929.19|23047.8|22927.8|10
1634721480000|2021-10-20 09:18:00|23047.96|22927.96|23048.34|22928.34|23049.65|22929.65|23047.96|22927.96|8
1634721490000|2021-10-20 09:18:10|23049.24|22929.24|23049.19|22929.19|23049.92|22929.92|23048.76|22928.76|9
1634721500000|2021-10-20 09:18:20|23049.04|22929.04|23049.43|22929.43|23051.35|22931.35|23049.04|22929.04|10
1634721510000|2021-10-20 09:18:30|23048.94|22928.94|23052.07|22932.07|23052.65|22932.65|23048.81|22928.81|10
1634721520000|2021-10-20 09:18:40|23052.11|22932.11|23053.56|22933.56|23053.56|22933.56|23052.11|22932.11|10
1634721530000|2021-10-20 09:18:50|23053.3|22933.3|23054.03|22934.03|23054.03|22934.03|23052.9|22932.9|10
1634721540000|2021-10-20 09:19:00|23053.8|22933.8|23058.17|22938.17|23060.86|22940.86|23053.8|22933.8|10
1634721550000|2021-10-20 09:19:10|23058.14|22938.14|23060.04|22940.04|23060.04|22940.04|23058.14|22938.14|10
1634721560000|2021-10-20 09:19:20|23059.91|22939.91|23059.03|22939.03|23059.91|22939.91|23058.91|22938.91|10
1634721570000|2021-10-20 09:19:30|23059.2|22939.2|23059.33|22939.33|23059.72|22939.72|23058.75|22938.75|10
1634721580000|2021-10-20 09:19:40|23058.44|22938.44|23056.43|22936.43|23059.49|22939.49|23055.8|22935.8|10
1634721590000|2021-10-20 09:19:50|23056.17|22936.17|23055.69|22935.69|23056.41|22936.41|23055.51|22935.51|10
1634721600000|2021-10-20 09:20:00|23055.71|22935.71|23055.38|22935.38|23056.76|22936.76|23055.3|22935.3|10
1634721610000|2021-10-20 09:20:10|23055.34|22935.34|23054.72|22934.72|23055.34|22935.34|23054.45|22934.45|10
1634721620000|2021-10-20 09:20:20|23054.75|22934.75|23052.47|22932.47|23054.87|22934.87|23052.47|22932.47|9
1634721630000|2021-10-20 09:20:30|23052.51|22932.51|23053.73|22933.73|23053.92|22933.92|23052.32|22932.32|8
1634721640000|2021-10-20 09:20:40|23053.72|22933.72|23053.48|22933.48|23053.72|22933.72|23052.66|22932.66|10
1634721650000|2021-10-20 09:20:50|23051.93|22931.93|23052.73|22932.73|23053.21|22933.21|23051.66|22931.66|9
1634721660000|2021-10-20 09:21:00|23052.64|22932.64|23051.76|22931.76|23052.93|22932.93|23051.76|22931.76|9
1634721670000|2021-10-20 09:21:10|23051.75|22931.75|23049.86|22929.86|23051.75|22931.75|23049.81|22929.81|10
1634721680000|2021-10-20 09:21:20|23052.52|22932.52|23050.49|22930.49|23052.52|22932.52|23050.26|22930.26|10
1634721690000|2021-10-20 09:21:30|23050.8|22930.8|23050.62|22930.62|23051.66|22931.66|23050.28|22930.28|9
1634721700000|2021-10-20 09:21:40|23050.18|22930.18|23048.29|22928.29|23050.18|22930.18|23048.29|22928.29|8
1634721710000|2021-10-20 09:21:50|23048.58|22928.58|23050.5|22930.5|23050.66|22930.66|23048.58|22928.58|10
1634721720000|2021-10-20 09:22:00|23050.51|22930.51|23051.92|22931.92|23052.65|22932.65|23050.51|22930.51|10
1634721730000|2021-10-20 09:22:10|23051.88|22931.88|23051.17|22931.17|23051.88|22931.88|23050.44|22930.44|10
1634721740000|2021-10-20 09:22:20|23051.39|22931.39|23052.85|22932.85|23052.85|22932.85|23051.39|22931.39|8
1634721750000|2021-10-20 09:22:30|23052.9|22932.9|23051.32|22931.32|23053.2|22933.2|23051.32|22931.32|9
1634721760000|2021-10-20 09:22:40|23052.4|22932.4|23051.68|22931.68|23052.53|22932.53|23051.68|22931.68|9
1634721770000|2021-10-20 09:22:50|23052.83|22932.83|23054.25|22934.25|23054.45|22934.45|23052.83|22932.83|10
1634721780000|2021-10-20 09:23:00|23055.54|22935.54|23053.55|22933.55|23055.66|22935.66|23053.33|22933.33|10
1634721790000|2021-10-20 09:23:10|23053.56|22933.56|23054.3|22934.3|23054.5|22934.5|23053.56|22933.56|9
1634721800000|2021-10-20 09:23:20|23053.85|22933.85|23053.1|22933.1|23054.17|22934.17|23052.82|22932.82|9
1634721810000|2021-10-20 09:23:30|23052.35|22932.35|23047.21|22927.21|23052.35|22932.35|23047.21|22927.21|10
1634721820000|2021-10-20 09:23:40|23046.87|22926.87|23042.65|22922.65|23046.87|22926.87|23041.85|22921.85|10
1634721830000|2021-10-20 09:23:50|23041.38|22921.38|23036.86|22916.86|23042.29|22922.29|23036.86|22916.86|10
1634721840000|2021-10-20 09:24:00|23036.91|22916.91|23036.19|22916.19|23037.84|22917.84|23036.18|22916.18|10
1634721850000|2021-10-20 09:24:10|23035.9|22915.9|23036.14|22916.14|23036.44|22916.44|23035.9|22915.9|10
1634721860000|2021-10-20 09:24:20|23036.49|22916.49|23035.38|22915.38|23036.68|22916.68|23035.17|22915.17|10
1634721870000|2021-10-20 09:24:30|23036.22|22916.22|23036.71|22916.71|23037.14|22917.14|23036.22|22916.22|10
1634721880000|2021-10-20 09:24:40|23036.03|22916.03|23037.71|22917.71|23037.71|22917.71|23034.81|22914.81|10
1634721890000|2021-10-20 09:24:50|23038.58|22918.58|23040.8|22920.8|23040.8|22920.8|23038.58|22918.58|9
1634721900000|2021-10-20 09:25:00|23040.83|22920.83|23038.16|22918.16|23040.83|22920.83|23038.16|22918.16|10
1634721910000|2021-10-20 09:25:10|23037.6|22917.6|23037.07|22917.07|23037.6|22917.6|23036.99|22916.99|10
1634721920000|2021-10-20 09:25:20|23036.67|22916.67|23035.1|22915.1|23037.47|22917.47|23035.1|22915.1|9
1634721930000|2021-10-20 09:25:30|23033|22913|23030.35|22910.35|23033.02|22913.02|23030.35|22910.35|10
1634721940000|2021-10-20 09:25:40|23029.77|22909.77|23027.28|22907.28|23029.77|22909.77|23027.21|22907.21|10
1634721950000|2021-10-20 09:25:50|23028.02|22908.02|23026.87|22906.87|23028.07|22908.07|23026.78|22906.78|10
1634721960000|2021-10-20 09:26:00|23025.96|22905.96|23025.8|22905.8|23025.96|22905.96|23025.6|22905.6|9
1634721970000|2021-10-20 09:26:10|23026.92|22906.92|23028.05|22908.05|23028.47|22908.47|23026.92|22906.92|10
1634721980000|2021-10-20 09:26:20|23028.32|22908.32|23027.93|22907.93|23029.94|22909.94|23027.93|22907.93|9
1634721990000|2021-10-20 09:26:30|23027.78|22907.78|23024.24|22904.24|23027.78|22907.78|23023.65|22903.65|10
1634722000000|2021-10-20 09:26:40|23022.01|22902.01|23019.91|22899.91|23022.01|22902.01|23018.87|22898.87|10
1634722010000|2021-10-20 09:26:50|23019.86|22899.86|23017.77|22897.77|23019.86|22899.86|23017.77|22897.77|10
1634722020000|2021-10-20 09:27:00|23018.4|22898.4|23020.5|22900.5|23021.25|22901.25|23018.24|22898.24|10
1634722030000|2021-10-20 09:27:10|23020.35|22900.35|23022.41|22902.41|23022.41|22902.41|23020.35|22900.35|10
1634722040000|2021-10-20 09:27:20|23022.07|22902.07|23021.65|22901.65|23022.22|22902.22|23021.63|22901.63|8
1634722050000|2021-10-20 09:27:30|23021.62|22901.62|23022.31|22902.31|23022.39|22902.39|23021.34|22901.34|10
1634722060000|2021-10-20 09:27:40|23022.32|22902.32|23021.53|22901.53|23022.8|22902.8|23021.53|22901.53|10
1634722070000|2021-10-20 09:27:50|23021.02|22901.02|23019.78|22899.78|23021.02|22901.02|23019.78|22899.78|9
1634722080000|2021-10-20 09:28:00|23020.28|22900.28|23015.43|22895.43|23020.28|22900.28|23015.43|22895.43|10
1634722090000|2021-10-20 09:28:10|23015.22|22895.22|23015.45|22895.45|23015.45|22895.45|23014.17|22894.17|9
1634722100000|2021-10-20 09:28:20|23015.43|22895.43|23015.51|22895.51|23015.85|22895.85|23015.14|22895.14|10
1634722110000|2021-10-20 09:28:30|23015.5|22895.5|23015.4|22895.4|23016.26|22896.26|23015.4|22895.4|10
1634722120000|2021-10-20 09:28:40|23015.48|22895.48|23015.67|22895.67|23016.54|22896.54|23015.24|22895.24|10
1634722130000|2021-10-20 09:28:50|23015.8|22895.8|23016.45|22896.45|23016.45|22896.45|23015.34|22895.34|10
1634722140000|2021-10-20 09:29:00|23016.68|22896.68|23015.96|22895.96|23016.85|22896.85|23014.97|22894.97|10
1634722150000|2021-10-20 09:29:10|23016.27|22896.27|23016.26|22896.26|23016.93|22896.93|23015.06|22895.06|10
1634722160000|2021-10-20 09:29:20|23016.07|22896.07|23013.81|22893.81|23016.07|22896.07|23013.81|22893.81|10
1634722170000|2021-10-20 09:29:30|23013.22|22893.22|23012.31|22892.31|23013.5|22893.5|23012.28|22892.28|10
1634722180000|2021-10-20 09:29:40|23011.39|22891.39|23010.59|22890.59|23012.35|22892.35|23010.59|22890.59|10
1634722190000|2021-10-20 09:29:50|23010.72|22890.72|23010.73|22890.73|23011.72|22891.72|23010.72|22890.72|9
1634722200000|2021-10-20 09:30:00|23011.48|22891.48|23015.97|22895.97|23015.97|22895.97|23011.48|22891.48|10
1634722210000|2021-10-20 09:30:10|23016.65|22896.65|23016.88|22896.88|23018.76|22898.76|23016.65|22896.65|10
1634722220000|2021-10-20 09:30:20|23016.49|22896.49|23013.43|22893.43|23016.49|22896.49|23013.43|22893.43|10
1634722230000|2021-10-20 09:30:30|23013.45|22893.45|23012.73|22892.73|23014.36|22894.36|23011.74|22891.74|10
1634722240000|2021-10-20 09:30:40|23013.31|22893.31|23014.83|22894.83|23014.83|22894.83|23012.2|22892.2|10
1634722250000|2021-10-20 09:30:50|23015.39|22895.39|23019.57|22899.57|23019.57|22899.57|23015.39|22895.39|10
1634722260000|2021-10-20 09:31:00|23019.98|22899.98|23016.72|22896.72|23019.98|22899.98|23016.72|22896.72|10
1634722270000|2021-10-20 09:31:10|23016.22|22896.22|23016.55|22896.55|23016.66|22896.66|23014.7|22894.7|10
1634722280000|2021-10-20 09:31:20|23016.14|22896.14|23018.98|22898.98|23018.98|22898.98|23016.14|22896.14|10
1634722290000|2021-10-20 09:31:30|23019.65|22899.65|23021.89|22901.89|23021.89|22901.89|23019.65|22899.65|9
1634722300000|2021-10-20 09:31:40|23021.52|22901.52|23020.81|22900.81|23022.01|22902.01|23020.67|22900.67|10
1634722310000|2021-10-20 09:31:50|23020.4|22900.4|23018.26|22898.26|23020.4|22900.4|23017.76|22897.76|10
1634722320000|2021-10-20 09:32:00|23018.23|22898.23|23015.35|22895.35|23018.23|22898.23|23015.35|22895.35|10
1634722330000|2021-10-20 09:32:10|23015.08|22895.08|23014.77|22894.77|23015.88|22895.88|23014.5|22894.5|10
1634722340000|2021-10-20 09:32:20|23014.42|22894.42|23015.29|22895.29|23015.29|22895.29|23014.14|22894.14|9
1634722350000|2021-10-20 09:32:30|23015.6|22895.6|23016.54|22896.54|23016.83|22896.83|23015.01|22895.01|9
1634722360000|2021-10-20 09:32:40|23016.83|22896.83|23019.91|22899.91|23019.91|22899.91|23016.35|22896.35|9
1634722370000|2021-10-20 09:32:50|23020.97|22900.97|23021.55|22901.55|23021.74|22901.74|23019.95|22899.95|9
1634722380000|2021-10-20 09:33:00|23021.88|22901.88|23021.57|22901.57|23022.37|22902.37|23021.43|22901.43|9
1634722390000|2021-10-20 09:33:10|23021.56|22901.56|23020.32|22900.32|23021.68|22901.68|23019.82|22899.82|10
1634722400000|2021-10-20 09:33:20|23020.1|22900.1|23019.31|22899.31|23020.84|22900.84|23018.32|22898.32|10
1634722410000|2021-10-20 09:33:30|23018.52|22898.52|23017.82|22897.82|23018.68|22898.68|23017.82|22897.82|10
1634722420000|2021-10-20 09:33:40|23017.67|22897.67|23009.69|22889.69|23017.67|22897.67|23009.69|22889.69|10
1634722430000|2021-10-20 09:33:50|23009.32|22889.32|23007.12|22887.12|23009.32|22889.32|23007.12|22887.12|10
1634722440000|2021-10-20 09:34:00|23006.32|22886.32|23007.66|22887.66|23008.09|22888.09|23006.32|22886.32|10
1634722450000|2021-10-20 09:34:10|23006.7|22886.7|23007.22|22887.22|23007.22|22887.22|23006.33|22886.33|9
1634722460000|2021-10-20 09:34:20|23007.41|22887.41|23006.16|22886.16|23007.41|22887.41|23006.16|22886.16|10
1634722470000|2021-10-20 09:34:30|23006.21|22886.21|23005.72|22885.72|23007.69|22887.69|23005.72|22885.72|10
1634722480000|2021-10-20 09:34:40|23004.95|22884.95|23006.79|22886.79|23007.5|22887.5|23004.95|22884.95|9
1634722490000|2021-10-20 09:34:50|23006.65|22886.65|23006.75|22886.75|23007|22887|23006.13|22886.13|10
1634722500000|2021-10-20 09:35:00|23007.2|22887.2|23006.01|22886.01|23007.45|22887.45|23005.97|22885.97|10
1634722510000|2021-10-20 09:35:10|23006.05|22886.05|23005.56|22885.56|23006.12|22886.12|23005.56|22885.56|8
1634722520000|2021-10-20 09:35:20|23005.46|22885.46|23005.68|22885.68|23006.6|22886.6|23004.94|22884.94|9
1634722530000|2021-10-20 09:35:30|23005.54|22885.54|23006.86|22886.86|23006.86|22886.86|23004.98|22884.98|10
1634722540000|2021-10-20 09:35:40|23007.09|22887.09|23006.72|22886.72|23007.19|22887.19|23006.72|22886.72|9
1634722550000|2021-10-20 09:35:50|23005.19|22885.19|23006.86|22886.86|23006.86|22886.86|23005.01|22885.01|9
1634722560000|2021-10-20 09:36:00|23006.27|22886.27|23005.97|22885.97|23007.9|22887.9|23005.81|22885.81|10
1634722570000|2021-10-20 09:36:10|23007.12|22887.12|23007.81|22887.81|23008.19|22888.19|23007.12|22887.12|10
1634722580000|2021-10-20 09:36:20|23008.43|22888.43|23009.44|22889.44|23009.64|22889.64|23008.32|22888.32|9
1634722590000|2021-10-20 09:36:30|23009.02|22889.02|23010.53|22890.53|23011.25|22891.25|23009.02|22889.02|9
1634722600000|2021-10-20 09:36:40|23010.13|22890.13|23010.56|22890.56|23010.68|22890.68|23009.8|22889.8|10
1634722610000|2021-10-20 09:36:50|23010.73|22890.73|23012.78|22892.78|23012.78|22892.78|23010.73|22890.73|9
1634722620000|2021-10-20 09:37:00|23012.76|22892.76|23013.67|22893.67|23013.92|22893.92|23012.39|22892.39|9
1634722630000|2021-10-20 09:37:10|23013.44|22893.44|23012.61|22892.61|23014.01|22894.01|23012.61|22892.61|10
1634722640000|2021-10-20 09:37:20|23012.44|22892.44|23014.39|22894.39|23014.71|22894.71|23012.42|22892.42|10
1634722650000|2021-10-20 09:37:30|23015.85|22895.85|23021.31|22901.31|23021.31|22901.31|23015.36|22895.36|10
1634722660000|2021-10-20 09:37:40|23021.54|22901.54|23021.24|22901.24|23022.92|22902.92|23021.15|22901.15|9
1634722670000|2021-10-20 09:37:50|23021.89|22901.89|23022.84|22902.84|23022.84|22902.84|23021.4|22901.4|10
1634722680000|2021-10-20 09:38:00|23022.93|22902.93|23022.8|22902.8|23023.54|22903.54|23022.57|22902.57|9
1634722690000|2021-10-20 09:38:10|23023.22|22903.22|23023.47|22903.47|23024.48|22904.48|23023.19|22903.19|9
1634722700000|2021-10-20 09:38:20|23023.49|22903.49|23025.9|22905.9|23026.11|22906.11|23023.49|22903.49|9
1634722710000|2021-10-20 09:38:30|23026.38|22906.38|23026.17|22906.17|23026.63|22906.63|23025.51|22905.51|9
1634722720000|2021-10-20 09:38:40|23026.34|22906.34|23029|22909|23029|22909|23026.02|22906.02|10
1634722730000|2021-10-20 09:38:50|23028.81|22908.81|23029.7|22909.7|23029.7|22909.7|23028.65|22908.65|8
1634722740000|2021-10-20 09:39:00|23030.32|22910.32|23032.75|22912.75|23033.05|22913.05|23030.32|22910.32|10
1634722750000|2021-10-20 09:39:10|23032.63|22912.63|23033.33|22913.33|23033.34|22913.34|23032.34|22912.34|9
1634722760000|2021-10-20 09:39:20|23034.14|22914.14|23034.16|22914.16|23034.22|22914.22|23032.47|22912.47|9
1634722770000|2021-10-20 09:39:30|23034.21|22914.21|23034.54|22914.54|23034.63|22914.63|23034.21|22914.21|8
1634722780000|2021-10-20 09:39:40|23034.55|22914.55|23032.83|22912.83|23034.68|22914.68|23032.83|22912.83|7
1634722790000|2021-10-20 09:39:50|23032.97|22912.97|23033.43|22913.43|23033.43|22913.43|23032.97|22912.97|10
1634722800000|2021-10-20 09:40:00|23033.73|22913.73|23034.44|22914.44|23034.44|22914.44|23033.51|22913.51|8
1634722810000|2021-10-20 09:40:10|23034.54|22914.54|23036.65|22916.65|23037.07|22917.07|23034.54|22914.54|10
1634722820000|2021-10-20 09:40:20|23037.56|22917.56|23033.74|22913.74|23037.56|22917.56|23033.74|22913.74|9
1634722830000|2021-10-20 09:40:30|23033.21|22913.21|23032.64|22912.64|23033.23|22913.23|23032.45|22912.45|8
1634722840000|2021-10-20 09:40:40|23032.63|22912.63|23030.06|22910.06|23032.63|22912.63|23030.06|22910.06|10
1634722850000|2021-10-20 09:40:50|23030.07|22910.07|23028.68|22908.68|23030.07|22910.07|23028.52|22908.52|9
1634722860000|2021-10-20 09:41:00|23028.31|22908.31|23026.59|22906.59|23029.07|22909.07|23026.59|22906.59|10
1634722870000|2021-10-20 09:41:10|23026.13|22906.13|23028|22908|23028|22908|23026.13|22906.13|9
1634722880000|2021-10-20 09:41:20|23027.9|22907.9|23027.66|22907.66|23027.9|22907.9|23026.49|22906.49|10
1634722890000|2021-10-20 09:41:30|23027.28|22907.28|23027.2|22907.2|23027.42|22907.42|23026.34|22906.34|10
1634722900000|2021-10-20 09:41:40|23026.88|22906.88|23024.66|22904.66|23026.88|22906.88|23024.64|22904.64|10
1634722910000|2021-10-20 09:41:50|23024.6|22904.6|23024.85|22904.85|23024.91|22904.91|23024.54|22904.54|9
1634722920000|2021-10-20 09:42:00|23024.83|22904.83|23024.23|22904.23|23025.3|22905.3|23023.73|22903.73|10
1634722930000|2021-10-20 09:42:10|23024.18|22904.18|23022.26|22902.26|23024.43|22904.43|23022.26|22902.26|9
1634722940000|2021-10-20 09:42:20|23022.05|22902.05|23021.18|22901.18|23022.05|22902.05|23021.01|22901.01|9
1634722950000|2021-10-20 09:42:30|23020.97|22900.97|23023.22|22903.22|23023.22|22903.22|23020.97|22900.97|10
1634722960000|2021-10-20 09:42:40|23023.67|22903.67|23026.05|22906.05|23026.05|22906.05|23023.48|22903.48|10
1634722970000|2021-10-20 09:42:50|23024.7|22904.7|23025.56|22905.56|23025.56|22905.56|23024.7|22904.7|8
1634722980000|2021-10-20 09:43:00|23025.05|22905.05|23027.82|22907.82|23027.82|22907.82|23025.05|22905.05|10
1634722990000|2021-10-20 09:43:10|23027.81|22907.81|23026.48|22906.48|23028.02|22908.02|23026.48|22906.48|9
1634723000000|2021-10-20 09:43:20|23026.42|22906.42|23024.71|22904.71|23026.42|22906.42|23024.33|22904.33|10
1634723010000|2021-10-20 09:43:30|23024.7|22904.7|23025.02|22905.02|23025.02|22905.02|23024.38|22904.38|9
1634723020000|2021-10-20 09:43:40|23024.77|22904.77|23023.98|22903.98|23025.59|22905.59|23023.62|22903.62|10
1634723030000|2021-10-20 09:43:50|23024.42|22904.42|23024.62|22904.62|23024.8|22904.8|23024.38|22904.38|9
1634723040000|2021-10-20 09:44:00|23024.98|22904.98|23027.69|22907.69|23027.69|22907.69|23024.94|22904.94|10
1634723050000|2021-10-20 09:44:10|23028.15|22908.15|23028.93|22908.93|23029.04|22909.04|23028.15|22908.15|9
1634723060000|2021-10-20 09:44:20|23029.05|22909.05|23026.66|22906.66|23029.96|22909.96|23026.66|22906.66|9
1634723070000|2021-10-20 09:44:30|23026.68|22906.68|23025.19|22905.19|23027.08|22907.08|23024.75|22904.75|10
1634723080000|2021-10-20 09:44:40|23025.8|22905.8|23027.2|22907.2|23027.31|22907.31|23024.99|22904.99|10
1634723090000|2021-10-20 09:44:50|23026.78|22906.78|23026.84|22906.84|23027.27|22907.27|23026.48|22906.48|10
1634723100000|2021-10-20 09:45:00|23026.9|22906.9|23025.79|22905.79|23026.9|22906.9|23025.39|22905.39|9
1634723110000|2021-10-20 09:45:10|23025.68|22905.68|23022.74|22902.74|23025.68|22905.68|23022.74|22902.74|9
1634723120000|2021-10-20 09:45:20|23022.69|22902.69|23021.77|22901.77|23022.73|22902.73|23021.77|22901.77|9
1634723130000|2021-10-20 09:45:30|23021.68|22901.68|23021.61|22901.61|23022.48|22902.48|23021.58|22901.58|10
1634723140000|2021-10-20 09:45:40|23021.38|22901.38|23020.59|22900.59|23021.81|22901.81|23020.59|22900.59|10
1634723150000|2021-10-20 09:45:50|23020.54|22900.54|23018.65|22898.65|23020.64|22900.64|23018.61|22898.61|10
1634723160000|2021-10-20 09:46:00|23018.74|22898.74|23016.89|22896.89|23019.23|22899.23|23016.75|22896.75|10
1634723170000|2021-10-20 09:46:10|23016.98|22896.98|23017.31|22897.31|23017.42|22897.42|23016.15|22896.15|10
1634723180000|2021-10-20 09:46:20|23017.1|22897.1|23016.65|22896.65|23017.11|22897.11|23015.6|22895.6|9
1634723190000|2021-10-20 09:46:30|23015.5|22895.5|23017.85|22897.85|23017.85|22897.85|23015.43|22895.43|10
1634723200000|2021-10-20 09:46:40|23017.83|22897.83|23017.2|22897.2|23017.83|22897.83|23016.19|22896.19|10
1634723210000|2021-10-20 09:46:50|23016.79|22896.79|23013.69|22893.69|23016.79|22896.79|23013.69|22893.69|10
1634723220000|2021-10-20 09:47:00|23013.8|22893.8|23011.94|22891.94|23013.8|22893.8|23011.94|22891.94|10
1634723230000|2021-10-20 09:47:10|23011.81|22891.81|23012.58|22892.58|23013.19|22893.19|23011.46|22891.46|10
1634723240000|2021-10-20 09:47:20|23012.37|22892.37|23012.72|22892.72|23012.72|22892.72|23011.95|22891.95|10
1634723250000|2021-10-20 09:47:30|23012.68|22892.68|23013.52|22893.52|23013.56|22893.56|23012.68|22892.68|10
1634723260000|2021-10-20 09:47:40|23013.15|22893.15|23013.15|22893.15|23014.14|22894.14|23012.49|22892.49|10
1634723270000|2021-10-20 09:47:50|23013.28|22893.28|23014.36|22894.36|23014.55|22894.55|23012.47|22892.47|9
1634723280000|2021-10-20 09:48:00|23014.39|22894.39|23011.82|22891.82|23014.39|22894.39|23011.7|22891.7|10
1634723290000|2021-10-20 09:48:10|23011.64|22891.64|23012.09|22892.09|23012.55|22892.55|23011.33|22891.33|9
1634723300000|2021-10-20 09:48:20|23011.95|22891.95|23012.11|22892.11|23012.85|22892.85|23011.8|22891.8|8
1634723310000|2021-10-20 09:48:30|23012.12|22892.12|23011.59|22891.59|23012.39|22892.39|23011.02|22891.02|10
1634723320000|2021-10-20 09:48:40|23011.55|22891.55|23013.19|22893.19|23013.26|22893.26|23011.55|22891.55|10
1634723330000|2021-10-20 09:48:50|23013.23|22893.23|23012.57|22892.57|23014.07|22894.07|23012.41|22892.41|10
1634723340000|2021-10-20 09:49:00|23012.53|22892.53|23013.68|22893.68|23014.57|22894.57|23012.53|22892.53|7
1634723350000|2021-10-20 09:49:10|23013.44|22893.44|23014.35|22894.35|23014.41|22894.41|23013.43|22893.43|10
1634723360000|2021-10-20 09:49:20|23013.79|22893.79|23014.32|22894.32|23014.33|22894.33|23013.62|22893.62|10
1634723370000|2021-10-20 09:49:30|23015.7|22895.7|23017.2|22897.2|23017.2|22897.2|23015.7|22895.7|10
1634723380000|2021-10-20 09:49:40|23017.31|22897.31|23018.02|22898.02|23018.02|22898.02|23014.84|22894.84|10
1634723390000|2021-10-20 09:49:50|23018.34|22898.34|23018.54|22898.54|23018.97|22898.97|23018.34|22898.34|9
1634723400000|2021-10-20 09:50:00|23018.5|22898.5|23016.41|22896.41|23018.5|22898.5|23016.41|22896.41|9
1634723410000|2021-10-20 09:50:10|23016.45|22896.45|23015.96|22895.96|23016.45|22896.45|23015.73|22895.73|7
1634723420000|2021-10-20 09:50:20|23016.14|22896.14|23015.94|22895.94|23016.52|22896.52|23015.94|22895.94|9
1634723430000|2021-10-20 09:50:30|23016.26|22896.26|23016.14|22896.14|23016.55|22896.55|23015.53|22895.53|10
1634723440000|2021-10-20 09:50:40|23015.99|22895.99|23015.2|22895.2|23017.47|22897.47|23015.2|22895.2|10
1634723450000|2021-10-20 09:50:50|23014.91|22894.91|23015.58|22895.58|23015.75|22895.75|23014.91|22894.91|9
1634723460000|2021-10-20 09:51:00|23015.78|22895.78|23014.97|22894.97|23015.78|22895.78|23014.89|22894.89|10
1634723470000|2021-10-20 09:51:10|23014.9|22894.9|23015.78|22895.78|23015.78|22895.78|23014.9|22894.9|8
1634723480000|2021-10-20 09:51:20|23015.91|22895.91|23014.92|22894.92|23017.34|22897.34|23014.92|22894.92|9
1634723490000|2021-10-20 09:51:30|23014.63|22894.63|23014.31|22894.31|23016.1|22896.1|23014.31|22894.31|10
1634723500000|2021-10-20 09:51:40|23014.04|22894.04|23016.37|22896.37|23016.37|22896.37|23014.04|22894.04|8
1634723510000|2021-10-20 09:51:50|23016.27|22896.27|23016.37|22896.37|23016.73|22896.73|23016.27|22896.27|9
1634723520000|2021-10-20 09:52:00|23016.65|22896.65|23017.68|22897.68|23017.68|22897.68|23016.35|22896.35|10
1634723530000|2021-10-20 09:52:10|23016.01|22896.01|23016.74|22896.74|23017|22897|23016.01|22896.01|8
1634723540000|2021-10-20 09:52:20|23015.65|22895.65|23016.22|22896.22|23016.44|22896.44|23015.5|22895.5|7
1634723550000|2021-10-20 09:52:30|23016.16|22896.16|23016.89|22896.89|23016.89|22896.89|23015.07|22895.07|8
1634723560000|2021-10-20 09:52:40|23016.85|22896.85|23015.94|22895.94|23017.44|22897.44|23015.94|22895.94|10
1634723570000|2021-10-20 09:52:50|23015.85|22895.85|23014.96|22894.96|23016.35|22896.35|23014.96|22894.96|10
1634723580000|2021-10-20 09:53:00|23014.92|22894.92|23015.32|22895.32|23016.01|22896.01|23014.32|22894.32|10
1634723590000|2021-10-20 09:53:10|23015.43|22895.43|23018.64|22898.64|23018.64|22898.64|23015.43|22895.43|10
1634723600000|2021-10-20 09:53:20|23018.21|22898.21|23021.72|22901.72|23021.72|22901.72|23018.21|22898.21|9
1634723610000|2021-10-20 09:53:30|23021.25|22901.25|23022.85|22902.85|23024.52|22904.52|23021.25|22901.25|9
1634723620000|2021-10-20 09:53:40|23023.32|22903.32|23022.82|22902.82|23025.2|22905.2|23022.78|22902.78|10
1634723630000|2021-10-20 09:53:50|23022.61|22902.61|23024.34|22904.34|23024.66|22904.66|23022.61|22902.61|10
1634723640000|2021-10-20 09:54:00|23023.42|22903.42|23022.42|22902.42|23023.48|22903.48|23021.28|22901.28|10
1634723650000|2021-10-20 09:54:10|23022.24|22902.24|23020.43|22900.43|23022.37|22902.37|23018.32|22898.32|10
1634723660000|2021-10-20 09:54:20|23020.49|22900.49|23019.03|22899.03|23020.49|22900.49|23017.32|22897.32|10
1634723670000|2021-10-20 09:54:30|23018.91|22898.91|23018.54|22898.54|23019.24|22899.24|23018.54|22898.54|9
1634723680000|2021-10-20 09:54:40|23018.45|22898.45|23016.91|22896.91|23018.45|22898.45|23015.31|22895.31|10
1634723690000|2021-10-20 09:54:50|23017.26|22897.26|23015.5|22895.5|23017.26|22897.26|23015.31|22895.31|8
1634723700000|2021-10-20 09:55:00|23017.39|22897.39|23017.23|22897.23|23017.97|22897.97|23017.14|22897.14|9
1634723710000|2021-10-20 09:55:10|23017.79|22897.79|23017.69|22897.69|23018.33|22898.33|23017.41|22897.41|9
1634723720000|2021-10-20 09:55:20|23018.27|22898.27|23018.7|22898.7|23018.7|22898.7|23018|22898|9
1634723730000|2021-10-20 09:55:30|23019|22899|23018.83|22898.83|23019.27|22899.27|23018.15|22898.15|9
1634723740000|2021-10-20 09:55:40|23018.29|22898.29|23018.18|22898.18|23018.62|22898.62|23018.16|22898.16|10
1634723750000|2021-10-20 09:55:50|23018.03|22898.03|23017.88|22897.88|23018.4|22898.4|23017.34|22897.34|8
1634723760000|2021-10-20 09:56:00|23018|22898|23016.03|22896.03|23018.2|22898.2|23015.71|22895.71|10
1634723770000|2021-10-20 09:56:10|23015.7|22895.7|23016.03|22896.03|23016.44|22896.44|23015.7|22895.7|10
1634723780000|2021-10-20 09:56:20|23016.36|22896.36|23018.17|22898.17|23018.81|22898.81|23016.36|22896.36|9
1634723790000|2021-10-20 09:56:30|23018.19|22898.19|23017.93|22897.93|23018.19|22898.19|23017.88|22897.88|9
1634723800000|2021-10-20 09:56:40|23017.94|22897.94|23015.72|22895.72|23017.94|22897.94|23015.72|22895.72|9
1634723810000|2021-10-20 09:56:50|23015.59|22895.59|23018.86|22898.86|23018.86|22898.86|23015.59|22895.59|8
1634723820000|2021-10-20 09:57:00|23018.94|22898.94|23025.2|22905.2|23025.2|22905.2|23018.77|22898.77|10
1634723830000|2021-10-20 09:57:10|23025.23|22905.23|23027.32|22907.32|23027.32|22907.32|23025.22|22905.22|9
1634723840000|2021-10-20 09:57:20|23027.41|22907.41|23028.91|22908.91|23029.6|22909.6|23027.39|22907.39|10
1634723850000|2021-10-20 09:57:30|23028.83|22908.83|23028.02|22908.02|23029.25|22909.25|23027.46|22907.46|9
1634723860000|2021-10-20 09:57:40|23029.19|22909.19|23032.71|22912.71|23032.71|22912.71|23029.19|22909.19|10
1634723870000|2021-10-20 09:57:50|23032.49|22912.49|23034.88|22914.88|23035.05|22915.05|23032.49|22912.49|10
1634723880000|2021-10-20 09:58:00|23034.94|22914.94|23035.75|22915.75|23035.75|22915.75|23034.79|22914.79|10
1634723890000|2021-10-20 09:58:10|23035.73|22915.73|23035.35|22915.35|23037.13|22917.13|23035.35|22915.35|10
1634723900000|2021-10-20 09:58:20|23035.81|22915.81|23035.43|22915.43|23035.81|22915.81|23034.3|22914.3|10
1634723910000|2021-10-20 09:58:30|23035.81|22915.81|23034.89|22914.89|23035.81|22915.81|23034.41|22914.41|10
1634723920000|2021-10-20 09:58:40|23034.92|22914.92|23034.87|22914.87|23034.92|22914.92|23033.96|22913.96|10
1634723930000|2021-10-20 09:58:50|23034.64|22914.64|23037.37|22917.37|23037.37|22917.37|23034.64|22914.64|10
1634723940000|2021-10-20 09:59:00|23037.21|22917.21|23037.97|22917.97|23037.97|22917.97|23036.81|22916.81|10
1634723950000|2021-10-20 09:59:10|23038.56|22918.56|23045.44|22925.44|23045.44|22925.44|23038.56|22918.56|10
1634723960000|2021-10-20 09:59:20|23046.73|22926.73|23045.03|22925.03|23046.73|22926.73|23044.76|22924.76|10
1634723970000|2021-10-20 09:59:30|23044.93|22924.93|23042.19|22922.19|23044.93|22924.93|23041.83|22921.83|10
1634723980000|2021-10-20 09:59:40|23042.36|22922.36|23044.06|22924.06|23044.77|22924.77|23042.36|22922.36|10
1634723990000|2021-10-20 09:59:50|23043.64|22923.64|23042.31|22922.31|23043.64|22923.64|23042.19|22922.19|10
1634724000000|2021-10-20 10:00:00|23041.69|22921.69|23043.27|22923.27|23043.27|22923.27|23041.43|22921.43|10
1634724010000|2021-10-20 10:00:10|23043.67|22923.67|23042.23|22922.23|23044.89|22924.89|23042.23|22922.23|10
1634724020000|2021-10-20 10:00:20|23042.28|22922.28|23041.61|22921.61|23043.61|22923.61|23041.61|22921.61|10
1634724030000|2021-10-20 10:00:30|23041.43|22921.43|23036.26|22916.26|23041.6|22921.6|23036.25|22916.25|10
1634724040000|2021-10-20 10:00:40|23036.47|22916.47|23037.88|22917.88|23039.03|22919.03|23036.47|22916.47|9
1634724050000|2021-10-20 10:00:50|23037.38|22917.38|23036.73|22916.73|23037.68|22917.68|23036.73|22916.73|9
1634724060000|2021-10-20 10:01:00|23036.63|22916.63|23035.85|22915.85|23036.63|22916.63|23035.78|22915.78|10
1634724070000|2021-10-20 10:01:10|23035.77|22915.77|23039.77|22919.77|23039.77|22919.77|23035.54|22915.54|9
1634724080000|2021-10-20 10:01:20|23039.8|22919.8|23039.89|22919.89|23040.13|22920.13|23039.31|22919.31|8
1634724090000|2021-10-20 10:01:30|23039.97|22919.97|23039.19|22919.19|23040.4|22920.4|23039.19|22919.19|10
1634724100000|2021-10-20 10:01:40|23039.26|22919.26|23035.93|22915.93|23039.26|22919.26|23035.93|22915.93|9
1634724110000|2021-10-20 10:01:50|23036.85|22916.85|23036.44|22916.44|23037.4|22917.4|23036.44|22916.44|9
1634724120000|2021-10-20 10:02:00|23036.37|22916.37|23035.04|22915.04|23037.1|22917.1|23035.04|22915.04|10
1634724130000|2021-10-20 10:02:10|23034.5|22914.5|23033.21|22913.21|23034.5|22914.5|23033.21|22913.21|10
1634724140000|2021-10-20 10:02:20|23033.08|22913.08|23032.92|22912.92|23033.89|22913.89|23032.78|22912.78|8
1634724150000|2021-10-20 10:02:30|23031.72|22911.72|23032.23|22912.23|23032.7|22912.7|23031.62|22911.62|10
1634724160000|2021-10-20 10:02:40|23033.23|22913.23|23033.03|22913.03|23033.35|22913.35|23032.89|22912.89|10
1634724170000|2021-10-20 10:02:50|23033.33|22913.33|23032.92|22912.92|23033.43|22913.43|23032.72|22912.72|10
1634724180000|2021-10-20 10:03:00|23032.91|22912.91|23031.89|22911.89|23033.06|22913.06|23031.33|22911.33|9
1634724190000|2021-10-20 10:03:10|23031.83|22911.83|23031.64|22911.64|23031.83|22911.83|23030.26|22910.26|10
1634724200000|2021-10-20 10:03:20|23030.96|22910.96|23032.38|22912.38|23033.18|22913.18|23030.96|22910.96|10
1634724210000|2021-10-20 10:03:30|23032.33|22912.33|23029.85|22909.85|23032.33|22912.33|23029.85|22909.85|10
1634724220000|2021-10-20 10:03:40|23029.75|22909.75|23025.96|22905.96|23029.75|22909.75|23025.58|22905.58|10
1634724230000|2021-10-20 10:03:50|23026.52|22906.52|23025.55|22905.55|23027.28|22907.28|23025.03|22905.03|10
1634724240000|2021-10-20 10:04:00|23025.57|22905.57|23026.11|22906.11|23026.7|22906.7|23025.57|22905.57|10
1634724250000|2021-10-20 10:04:10|23025.84|22905.84|23025.61|22905.61|23025.84|22905.84|23024.91|22904.91|8
1634724260000|2021-10-20 10:04:20|23026|22906|23027.03|22907.03|23027.06|22907.06|23025.47|22905.47|9
1634724270000|2021-10-20 10:04:30|23027.11|22907.11|23025.28|22905.28|23027.47|22907.47|23025.25|22905.25|10
1634724280000|2021-10-20 10:04:40|23025.14|22905.14|23023.4|22903.4|23025.18|22905.18|23023.4|22903.4|10
1634724290000|2021-10-20 10:04:50|23023.92|22903.92|23025.79|22905.79|23025.79|22905.79|23023.92|22903.92|10
1634724300000|2021-10-20 10:05:00|23026.49|22906.49|23027.58|22907.58|23027.99|22907.99|23026.15|22906.15|10
1634724310000|2021-10-20 10:05:10|23027.57|22907.57|23027.39|22907.39|23027.67|22907.67|23026.75|22906.75|10
1634724320000|2021-10-20 10:05:20|23026.83|22906.83|23027.62|22907.62|23027.62|22907.62|23026.78|22906.78|9
1634724330000|2021-10-20 10:05:30|23027.74|22907.74|23028.65|22908.65|23028.88|22908.88|23027|22907|10
1634724340000|2021-10-20 10:05:40|23028.72|22908.72|23028.94|22908.94|23029.22|22909.22|23028.63|22908.63|8
1634724350000|2021-10-20 10:05:50|23029.09|22909.09|23026.11|22906.11|23029.13|22909.13|23025.59|22905.59|8
1634724360000|2021-10-20 10:06:00|23025.93|22905.93|23024.72|22904.72|23027.27|22907.27|23024.72|22904.72|10
1634724370000|2021-10-20 10:06:10|23024.49|22904.49|23024.35|22904.35|23024.49|22904.49|23023.96|22903.96|8
1634724380000|2021-10-20 10:06:20|23024.75|22904.75|23025.28|22905.28|23026.12|22906.12|23024.38|22904.38|10
1634724390000|2021-10-20 10:06:30|23025.29|22905.29|23028.83|22908.83|23029.64|22909.64|23025.23|22905.23|10
1634724400000|2021-10-20 10:06:40|23028.43|22908.43|23028.03|22908.03|23028.68|22908.68|23026.99|22906.99|10
1634724410000|2021-10-20 10:06:50|23028.43|22908.43|23027.9|22907.9|23028.63|22908.63|23027.86|22907.86|9
1634724420000|2021-10-20 10:07:00|23026.96|22906.96|23027.09|22907.09|23027.88|22907.88|23026.5|22906.5|10
1634724430000|2021-10-20 10:07:10|23027.38|22907.38|23031.99|22911.99|23031.99|22911.99|23027.35|22907.35|10
1634724440000|2021-10-20 10:07:20|23032.01|22912.01|23034.5|22914.5|23034.83|22914.83|23032.01|22912.01|10
1634724450000|2021-10-20 10:07:30|23034.79|22914.79|23032.48|22912.48|23034.79|22914.79|23032.48|22912.48|9
1634724460000|2021-10-20 10:07:40|23032.33|22912.33|23032.12|22912.12|23032.66|22912.66|23031.95|22911.95|10
1634724470000|2021-10-20 10:07:50|23032.03|22912.03|23031.45|22911.45|23032.51|22912.51|23031.32|22911.32|9
1634724480000|2021-10-20 10:08:00|23031.76|22911.76|23028.65|22908.65|23031.76|22911.76|23028.61|22908.61|10
1634724490000|2021-10-20 10:08:10|23027.51|22907.51|23028.02|22908.02|23028.09|22908.09|23026.85|22906.85|10
1634724500000|2021-10-20 10:08:20|23028.38|22908.38|23028.42|22908.42|23028.76|22908.76|23027.97|22907.97|10
1634724510000|2021-10-20 10:08:30|23028.95|22908.95|23027.66|22907.66|23029.16|22909.16|23027.66|22907.66|9
1634724520000|2021-10-20 10:08:40|23028.03|22908.03|23025.16|22905.16|23028.03|22908.03|23025.14|22905.14|10
1634724530000|2021-10-20 10:08:50|23024.71|22904.71|23024.96|22904.96|23026.73|22906.73|23024.71|22904.71|9
1634724540000|2021-10-20 10:09:00|23025.34|22905.34|23028.35|22908.35|23028.35|22908.35|23025.34|22905.34|9
1634724550000|2021-10-20 10:09:10|23028.69|22908.69|23027.17|22907.17|23028.71|22908.71|23025.15|22905.15|10
1634724560000|2021-10-20 10:09:20|23026.99|22906.99|23026.47|22906.47|23027.25|22907.25|23026.44|22906.44|10
1634724570000|2021-10-20 10:09:30|23026.05|22906.05|23027.23|22907.23|23027.23|22907.23|23026.05|22906.05|10
1634724580000|2021-10-20 10:09:40|23027|22907|23025.39|22905.39|23027.42|22907.42|23025.25|22905.25|9
1634724590000|2021-10-20 10:09:50|23025.34|22905.34|23023.68|22903.68|23025.34|22905.34|23023.68|22903.68|10
1634724600000|2021-10-20 10:10:00|23024.14|22904.14|23026.17|22906.17|23026.17|22906.17|23024.09|22904.09|10
1634724610000|2021-10-20 10:10:10|23024.31|22904.31|23023.9|22903.9|23024.54|22904.54|23023.9|22903.9|10
1634724620000|2021-10-20 10:10:20|23023.91|22903.91|23023.61|22903.61|23023.91|22903.91|23023.45|22903.45|9
1634724630000|2021-10-20 10:10:30|23023.74|22903.74|23023.06|22903.06|23023.88|22903.88|23023.06|22903.06|10
1634724640000|2021-10-20 10:10:40|23022.78|22902.78|23023.37|22903.37|23023.85|22903.85|23022.78|22902.78|10
1634724650000|2021-10-20 10:10:50|23023.35|22903.35|23023.83|22903.83|23024.98|22904.98|23023.35|22903.35|9
1634724660000|2021-10-20 10:11:00|23023.68|22903.68|23024.14|22904.14|23024.81|22904.81|23023.29|22903.29|10
1634724670000|2021-10-20 10:11:10|23024.5|22904.5|23025.59|22905.59|23025.59|22905.59|23024.28|22904.28|10
1634724680000|2021-10-20 10:11:20|23025.48|22905.48|23026.58|22906.58|23027|22907|23025.27|22905.27|9
1634724690000|2021-10-20 10:11:30|23026.54|22906.54|23029.15|22909.15|23029.15|22909.15|23026.38|22906.38|10
1634724700000|2021-10-20 10:11:40|23029.05|22909.05|23027.82|22907.82|23029.05|22909.05|23026.97|22906.97|10
1634724710000|2021-10-20 10:11:50|23028.06|22908.06|23030.05|22910.05|23030.43|22910.43|23028.06|22908.06|9
1634724720000|2021-10-20 10:12:00|23030.27|22910.27|23031.46|22911.46|23031.46|22911.46|23030.27|22910.27|9
1634724730000|2021-10-20 10:12:10|23031.57|22911.57|23029.79|22909.79|23032|22912|23029.63|22909.63|10
1634724740000|2021-10-20 10:12:20|23029.85|22909.85|23032.16|22912.16|23032.16|22912.16|23029.57|22909.57|10
1634724750000|2021-10-20 10:12:30|23030.27|22910.27|23031.31|22911.31|23031.61|22911.61|23030.05|22910.05|10
1634724760000|2021-10-20 10:12:40|23031.08|22911.08|23030.01|22910.01|23031.36|22911.36|23030.01|22910.01|10
1634724770000|2021-10-20 10:12:50|23029.76|22909.76|23030.42|22910.42|23030.9|22910.9|23029.76|22909.76|9
1634724780000|2021-10-20 10:13:00|23029.92|22909.92|23030.49|22910.49|23030.49|22910.49|23029.92|22909.92|8
1634724790000|2021-10-20 10:13:10|23029.99|22909.99|23030.7|22910.7|23030.97|22910.97|23029.99|22909.99|10
1634724800000|2021-10-20 10:13:20|23030.71|22910.71|23029.72|22909.72|23030.71|22910.71|23029.72|22909.72|9
1634724810000|2021-10-20 10:13:30|23029.82|22909.82|23029.91|22909.91|23030.43|22910.43|23029.52|22909.52|10
1634724820000|2021-10-20 10:13:40|23029.96|22909.96|23030.14|22910.14|23030.73|22910.73|23029.13|22909.13|10
1634724830000|2021-10-20 10:13:50|23029.57|22909.57|23030.99|22910.99|23030.99|22910.99|23029.32|22909.32|10
1634724840000|2021-10-20 10:14:00|23031.12|22911.12|23031.89|22911.89|23031.89|22911.89|23031.12|22911.12|10
1634724850000|2021-10-20 10:14:10|23031.92|22911.92|23030.45|22910.45|23031.92|22911.92|23030.45|22910.45|10
1634724860000|2021-10-20 10:14:20|23030.24|22910.24|23029.74|22909.74|23030.24|22910.24|23029.35|22909.35|9
1634724870000|2021-10-20 10:14:30|23029.51|22909.51|23030.7|22910.7|23030.8|22910.8|23029.44|22909.44|10
1634724880000|2021-10-20 10:14:40|23031.17|22911.17|23031.79|22911.79|23032.06|22912.06|23030.27|22910.27|10
1634724890000|2021-10-20 10:14:50|23031.77|22911.77|23031.93|22911.93|23033.44|22913.44|23031.72|22911.72|10
1634724900000|2021-10-20 10:15:00|23031.97|22911.97|23033.46|22913.46|23033.46|22913.46|23031.09|22911.09|10
1634724910000|2021-10-20 10:15:10|23033.1|22913.1|23031.64|22911.64|23033.16|22913.16|23030.96|22910.96|10
1634724920000|2021-10-20 10:15:20|23032.59|22912.59|23033.23|22913.23|23034.09|22914.09|23032.59|22912.59|10
1634724930000|2021-10-20 10:15:30|23033.33|22913.33|23034.69|22914.69|23034.69|22914.69|23033.33|22913.33|10
1634724940000|2021-10-20 10:15:40|23034.09|22914.09|23033.91|22913.91|23034.34|22914.34|23033.63|22913.63|10
1634724950000|2021-10-20 10:15:50|23034.23|22914.23|23033.75|22913.75|23035.16|22915.16|23033.75|22913.75|10
1634724960000|2021-10-20 10:16:00|23033.9|22913.9|23034.34|22914.34|23034.4|22914.4|23033.9|22913.9|10
1634724970000|2021-10-20 10:16:10|23034.23|22914.23|23034.44|22914.44|23034.87|22914.87|23034.11|22914.11|8
1634724980000|2021-10-20 10:16:20|23034.45|22914.45|23035.66|22915.66|23035.7|22915.7|23034.31|22914.31|9
1634724990000|2021-10-20 10:16:30|23035.54|22915.54|23034.81|22914.81|23035.57|22915.57|23034.7|22914.7|10
1634725000000|2021-10-20 10:16:40|23035.18|22915.18|23034.08|22914.08|23035.21|22915.21|23034.08|22914.08|9
1634725010000|2021-10-20 10:16:50|23034.17|22914.17|23034.98|22914.98|23035.16|22915.16|23034.17|22914.17|10
1634725020000|2021-10-20 10:17:00|23034.95|22914.95|23034.88|22914.88|23036.13|22916.13|23034.85|22914.85|10
1634725030000|2021-10-20 10:17:10|23035.11|22915.11|23035.72|22915.72|23035.72|22915.72|23034.91|22914.91|10
1634725040000|2021-10-20 10:17:20|23036.01|22916.01|23033.75|22913.75|23036.11|22916.11|23033.75|22913.75|10
1634725050000|2021-10-20 10:17:30|23033.59|22913.59|23034.92|22914.92|23034.92|22914.92|23033.59|22913.59|10
1634725060000|2021-10-20 10:17:40|23034.44|22914.44|23033.05|22913.05|23034.44|22914.44|23033|22913|10
1634725070000|2021-10-20 10:17:50|23032.88|22912.88|23032.15|22912.15|23033.17|22913.17|23032.15|22912.15|10
1634725080000|2021-10-20 10:18:00|23032.02|22912.02|23033.49|22913.49|23033.49|22913.49|23031.9|22911.9|10
1634725090000|2021-10-20 10:18:10|23035.39|22915.39|23035.83|22915.83|23036.34|22916.34|23035.39|22915.39|9
1634725100000|2021-10-20 10:18:20|23035.92|22915.92|23036.45|22916.45|23036.5|22916.5|23035.7|22915.7|9
1634725110000|2021-10-20 10:18:30|23036.26|22916.26|23036.77|22916.77|23036.77|22916.77|23036.15|22916.15|10
1634725120000|2021-10-20 10:18:40|23036.97|22916.97|23037.74|22917.74|23037.89|22917.89|23036.47|22916.47|10
1634725130000|2021-10-20 10:18:50|23037.79|22917.79|23037.02|22917.02|23037.79|22917.79|23036.92|22916.92|10
1634725140000|2021-10-20 10:19:00|23037.2|22917.2|23037.64|22917.64|23037.64|22917.64|23036.07|22916.07|8
1634725150000|2021-10-20 10:19:10|23037.76|22917.76|23037.26|22917.26|23037.76|22917.76|23035.52|22915.52|9
1634725160000|2021-10-20 10:19:20|23037.66|22917.66|23037.66|22917.66|23039.14|22919.14|23037.66|22917.66|10
1634725170000|2021-10-20 10:19:30|23037.17|22917.17|23036.97|22916.97|23037.25|22917.25|23036.5|22916.5|10
1634725180000|2021-10-20 10:19:40|23037.13|22917.13|23038.3|22918.3|23038.3|22918.3|23036.72|22916.72|9
1634725190000|2021-10-20 10:19:50|23038.1|22918.1|23033.87|22913.87|23038.26|22918.26|23033.87|22913.87|10
1634725200000|2021-10-20 10:20:00|23033.53|22913.53|23033.22|22913.22|23033.55|22913.55|23032.23|22912.23|10
1634725210000|2021-10-20 10:20:10|23033.23|22913.23|23034.49|22914.49|23034.49|22914.49|23033.19|22913.19|9
1634725220000|2021-10-20 10:20:20|23034.82|22914.82|23034.89|22914.89|23034.89|22914.89|23033.81|22913.81|10
1634725230000|2021-10-20 10:20:30|23034.87|22914.87|23031.73|22911.73|23034.91|22914.91|23031.73|22911.73|10
1634725240000|2021-10-20 10:20:40|23031.97|22911.97|23030.29|22910.29|23031.97|22911.97|23029.78|22909.78|10
1634725250000|2021-10-20 10:20:50|23029.26|22909.26|23027.12|22907.12|23029.26|22909.26|23027.12|22907.12|9
1634725260000|2021-10-20 10:21:00|23027.18|22907.18|23027.21|22907.21|23028.08|22908.08|23026.96|22906.96|10
1634725270000|2021-10-20 10:21:10|23027.19|22907.19|23025.95|22905.95|23027.29|22907.29|23025.95|22905.95|9
1634725280000|2021-10-20 10:21:20|23026.36|22906.36|23027.51|22907.51|23027.51|22907.51|23025.45|22905.45|9
1634725290000|2021-10-20 10:21:30|23027.43|22907.43|23025.68|22905.68|23027.52|22907.52|23025.68|22905.68|10
1634725300000|2021-10-20 10:21:40|23024.12|22904.12|23022.35|22902.35|23024.21|22904.21|23022.35|22902.35|10
1634725310000|2021-10-20 10:21:50|23022.3|22902.3|23023.36|22903.36|23023.54|22903.54|23022.3|22902.3|10
1634725320000|2021-10-20 10:22:00|23023.28|22903.28|23022.74|22902.74|23023.34|22903.34|23022.43|22902.43|10
1634725330000|2021-10-20 10:22:10|23022.45|22902.45|23021.08|22901.08|23022.45|22902.45|23020.8|22900.8|10
1634725340000|2021-10-20 10:22:20|23020.97|22900.97|23022.7|22902.7|23024.98|22904.98|23020.39|22900.39|10
1634725350000|2021-10-20 10:22:30|23023.21|22903.21|23022.13|22902.13|23023.4|22903.4|23022.13|22902.13|8
1634725360000|2021-10-20 10:22:40|23021.68|22901.68|23020.56|22900.56|23021.68|22901.68|23020.56|22900.56|8
1634725370000|2021-10-20 10:22:50|23020.74|22900.74|23016.37|22896.37|23020.98|22900.98|23016.37|22896.37|9
1634725380000|2021-10-20 10:23:00|23015.46|22895.46|23013.39|22893.39|23015.86|22895.86|23013.39|22893.39|10
1634725390000|2021-10-20 10:23:10|23013.6|22893.6|23011.6|22891.6|23013.6|22893.6|23011.38|22891.38|9
1634725400000|2021-10-20 10:23:20|23011.3|22891.3|23007.31|22887.31|23011.3|22891.3|23007.26|22887.26|10
1634725410000|2021-10-20 10:23:30|23007.17|22887.17|23011.18|22891.18|23011.18|22891.18|23006.95|22886.95|10
1634725420000|2021-10-20 10:23:40|23011.77|22891.77|23010.8|22890.8|23011.96|22891.96|23010.77|22890.77|9
1634725430000|2021-10-20 10:23:50|23011.02|22891.02|23009.89|22889.89|23011.02|22891.02|23009.89|22889.89|10
1634725440000|2021-10-20 10:24:00|23010.03|22890.03|23008.55|22888.55|23010.48|22890.48|23008.43|22888.43|10
1634725450000|2021-10-20 10:24:10|23008.8|22888.8|23010.23|22890.23|23010.23|22890.23|23008.8|22888.8|10
1634725460000|2021-10-20 10:24:20|23010|22890|23006.49|22886.49|23010.47|22890.47|23006.06|22886.06|10
1634725470000|2021-10-20 10:24:30|23006.39|22886.39|23008.32|22888.32|23008.53|22888.53|23006.39|22886.39|10
1634725480000|2021-10-20 10:24:40|23008.39|22888.39|23007.71|22887.71|23008.54|22888.54|23007.71|22887.71|10
1634725490000|2021-10-20 10:24:50|23007.11|22887.11|23004.18|22884.18|23007.11|22887.11|23004.15|22884.15|10
1634725500000|2021-10-20 10:25:00|23003.87|22883.87|23003.37|22883.37|23003.87|22883.87|23003.31|22883.31|10
1634725510000|2021-10-20 10:25:10|23003.38|22883.38|23006.4|22886.4|23006.88|22886.88|23003.38|22883.38|10
1634725520000|2021-10-20 10:25:20|23006.08|22886.08|23007.46|22887.46|23007.63|22887.63|23006.08|22886.08|9
1634725530000|2021-10-20 10:25:30|23007.42|22887.42|23006.87|22886.87|23007.76|22887.76|23006.87|22886.87|9
1634725540000|2021-10-20 10:25:40|23006.8|22886.8|23005.59|22885.59|23006.8|22886.8|23004.92|22884.92|10
1634725550000|2021-10-20 10:25:50|23005.61|22885.61|23007.73|22887.73|23007.73|22887.73|23005.46|22885.46|9
1634725560000|2021-10-20 10:26:00|23007.63|22887.63|23007.99|22887.99|23007.99|22887.99|23006.84|22886.84|10
1634725570000|2021-10-20 10:26:10|23008.02|22888.02|23009.59|22889.59|23009.59|22889.59|23007.95|22887.95|10
1634725580000|2021-10-20 10:26:20|23009.64|22889.64|23008.42|22888.42|23009.97|22889.97|23008.25|22888.25|10
1634725590000|2021-10-20 10:26:30|23008.28|22888.28|23008.15|22888.15|23008.47|22888.47|23007.76|22887.76|10
1634725600000|2021-10-20 10:26:40|23007.76|22887.76|23006.81|22886.81|23008.83|22888.83|23006.81|22886.81|9
1634725610000|2021-10-20 10:26:50|23007.98|22887.98|23007.94|22887.94|23008.76|22888.76|23007.94|22887.94|10
1634725620000|2021-10-20 10:27:00|23007.65|22887.65|23005.15|22885.15|23007.67|22887.67|23005.1|22885.1|10
1634725630000|2021-10-20 10:27:10|23004.57|22884.57|23006.93|22886.93|23006.93|22886.93|23004.57|22884.57|9
1634725640000|2021-10-20 10:27:20|23007.38|22887.38|23005.63|22885.63|23007.41|22887.41|23005.63|22885.63|10
1634725650000|2021-10-20 10:27:30|23006.04|22886.04|23009.21|22889.21|23009.21|22889.21|23006.04|22886.04|9
1634725660000|2021-10-20 10:27:40|23009|22889|23010.57|22890.57|23010.6|22890.6|23008.75|22888.75|10
1634725670000|2021-10-20 10:27:50|23010.75|22890.75|23010.45|22890.45|23010.92|22890.92|23010.38|22890.38|9
1634725680000|2021-10-20 10:28:00|23010.59|22890.59|23010.14|22890.14|23010.75|22890.75|23010.1|22890.1|7
1634725690000|2021-10-20 10:28:10|23010.12|22890.12|23008.04|22888.04|23010.12|22890.12|23008.04|22888.04|9
1634725700000|2021-10-20 10:28:20|23008.8|22888.8|23009.46|22889.46|23010.08|22890.08|23008.8|22888.8|4
1634725710000|2021-10-20 10:28:30|23009.51|22889.51|23007.82|22887.82|23009.51|22889.51|23007.82|22887.82|9
1634725720000|2021-10-20 10:28:40|23007.72|22887.72|23009.13|22889.13|23009.13|22889.13|23006.74|22886.74|10
1634725730000|2021-10-20 10:28:50|23008.78|22888.78|23007.6|22887.6|23008.78|22888.78|23007.51|22887.51|10
1634725740000|2021-10-20 10:29:00|23007.91|22887.91|23006.39|22886.39|23007.91|22887.91|23006.22|22886.22|9
1634725750000|2021-10-20 10:29:10|23005.95|22885.95|23004.18|22884.18|23005.95|22885.95|23004.18|22884.18|9
1634725760000|2021-10-20 10:29:20|23005.17|22885.17|23001.17|22881.17|23005.32|22885.32|23001.17|22881.17|9
1634725770000|2021-10-20 10:29:30|23000.27|22880.27|22995.75|22875.75|23000.27|22880.27|22995.75|22875.75|10
1634725780000|2021-10-20 10:29:40|22996.24|22876.24|22991.69|22871.69|22996.24|22876.24|22991.69|22871.69|10
1634725790000|2021-10-20 10:29:50|22992|22872|22990.72|22870.72|22992|22872|22990.72|22870.72|9
1634725800000|2021-10-20 10:30:00|22990.4|22870.4|22990.18|22870.18|22991.59|22871.59|22990.18|22870.18|8
1634725810000|2021-10-20 10:30:10|22989.71|22869.71|22991.28|22871.28|22991.28|22871.28|22989.24|22869.24|10
1634725820000|2021-10-20 10:30:20|22992.23|22872.23|22995.6|22875.6|22995.6|22875.6|22991.96|22871.96|9
1634725830000|2021-10-20 10:30:30|22995.46|22875.46|22995.01|22875.01|22995.93|22875.93|22994.43|22874.43|10
1634725840000|2021-10-20 10:30:40|22995.5|22875.5|22998.21|22878.21|22998.21|22878.21|22995.5|22875.5|10
1634725850000|2021-10-20 10:30:50|22998.58|22878.58|22999.34|22879.34|22999.76|22879.76|22997.16|22877.16|10
1634725860000|2021-10-20 10:31:00|22999.95|22879.95|23000.29|22880.29|23000.29|22880.29|22999.59|22879.59|8
1634725870000|2021-10-20 10:31:10|23000.11|22880.11|23000.69|22880.69|23000.69|22880.69|22999.92|22879.92|6
1634725880000|2021-10-20 10:31:20|22999.01|22879.01|22998.37|22878.37|22999.01|22879.01|22998.15|22878.15|9
1634725890000|2021-10-20 10:31:30|22998.57|22878.57|22999.29|22879.29|22999.38|22879.38|22998.57|22878.57|9
1634725900000|2021-10-20 10:31:40|23000.52|22880.52|23000.8|22880.8|23001.23|22881.23|22999.32|22879.32|7
1634725910000|2021-10-20 10:31:50|23000.81|22880.81|23000.88|22880.88|23001.19|22881.19|23000.81|22880.81|7
1634725920000|2021-10-20 10:32:00|23000.8|22880.8|23001.04|22881.04|23001.6|22881.6|23000.54|22880.54|8
1634725930000|2021-10-20 10:32:10|23001.31|22881.31|23002.31|22882.31|23002.31|22882.31|23000.47|22880.47|9
1634725940000|2021-10-20 10:32:20|23002.1|22882.1|23003.53|22883.53|23003.53|22883.53|23002.1|22882.1|10
1634725950000|2021-10-20 10:32:30|23003.54|22883.54|23003.97|22883.97|23004.68|22884.68|23003.26|22883.26|9
1634725960000|2021-10-20 10:32:40|23004.74|22884.74|23005.38|22885.38|23006.87|22886.87|23004.74|22884.74|10
1634725970000|2021-10-20 10:32:50|23005.47|22885.47|23006.09|22886.09|23006.09|22886.09|23005.1|22885.1|9
1634725980000|2021-10-20 10:33:00|23005.83|22885.83|23005.2|22885.2|23006.12|22886.12|23005.18|22885.18|10
1634725990000|2021-10-20 10:33:10|23005.23|22885.23|23009.58|22889.58|23009.78|22889.78|23005.23|22885.23|10
1634726000000|2021-10-20 10:33:20|23009.99|22889.99|23010.32|22890.32|23010.34|22890.34|23009.71|22889.71|10
1634726010000|2021-10-20 10:33:30|23010.67|22890.67|23017.82|22897.82|23017.82|22897.82|23010.67|22890.67|10
1634726020000|2021-10-20 10:33:40|23017.1|22897.1|23019.09|22899.09|23019.57|22899.57|23017|22897|10
1634726030000|2021-10-20 10:33:50|23019.73|22899.73|23021.77|22901.77|23021.78|22901.78|23019.73|22899.73|10
1634726040000|2021-10-20 10:34:00|23021.97|22901.97|23025.59|22905.59|23025.59|22905.59|23021.97|22901.97|10
1634726050000|2021-10-20 10:34:10|23025.84|22905.84|23032.86|22912.86|23032.86|22912.86|23025.84|22905.84|10
1634726060000|2021-10-20 10:34:20|23032.81|22912.81|23033.66|22913.66|23035.14|22915.14|23032.81|22912.81|9
1634726070000|2021-10-20 10:34:30|23034.35|22914.35|23034.58|22914.58|23035.34|22915.34|23033.59|22913.59|10
1634726080000|2021-10-20 10:34:40|23035.31|22915.31|23035.28|22915.28|23035.31|22915.31|23034.31|22914.31|10
1634726090000|2021-10-20 10:34:50|23035.12|22915.12|23034.72|22914.72|23036.12|22916.12|23034.72|22914.72|9
1634726100000|2021-10-20 10:35:00|23034.73|22914.73|23034.32|22914.32|23035.41|22915.41|23033.6|22913.6|9
1634726110000|2021-10-20 10:35:10|23034.43|22914.43|23040.7|22920.7|23041.79|22921.79|23034.43|22914.43|10
1634726120000|2021-10-20 10:35:20|23040.63|22920.63|23043.69|22923.69|23043.69|22923.69|23040.42|22920.42|10
1634726130000|2021-10-20 10:35:30|23044.33|22924.33|23047.79|22927.79|23047.95|22927.95|23044.33|22924.33|10
1634726140000|2021-10-20 10:35:40|23046.82|22926.82|23048.72|22928.72|23048.86|22928.86|23046.48|22926.48|10
1634726150000|2021-10-20 10:35:50|23048.68|22928.68|23048.72|22928.72|23048.84|22928.84|23047.82|22927.82|10
1634726160000|2021-10-20 10:36:00|23048.57|22928.57|23045.73|22925.73|23048.57|22928.57|23045.73|22925.73|10
1634726170000|2021-10-20 10:36:10|23045.51|22925.51|23049.05|22929.05|23049.05|22929.05|23045.51|22925.51|10
1634726180000|2021-10-20 10:36:20|23050.15|22930.15|23049.37|22929.37|23050.15|22930.15|23049.37|22929.37|10
1634726190000|2021-10-20 10:36:30|23049.5|22929.5|23048.66|22928.66|23049.5|22929.5|23048.12|22928.12|10
1634726200000|2021-10-20 10:36:40|23049.15|22929.15|23046.74|22926.74|23049.15|22929.15|23046.74|22926.74|10
1634726210000|2021-10-20 10:36:50|23045.86|22925.86|23045.92|22925.92|23046.06|22926.06|23045.38|22925.38|9
1634726220000|2021-10-20 10:37:00|23046.04|22926.04|23045.72|22925.72|23046.04|22926.04|23045.01|22925.01|10
1634726230000|2021-10-20 10:37:10|23045.68|22925.68|23044.51|22924.51|23046.17|22926.17|23044.31|22924.31|10
1634726240000|2021-10-20 10:37:20|23044.63|22924.63|23042.42|22922.42|23044.63|22924.63|23042.42|22922.42|10
1634726250000|2021-10-20 10:37:30|23044.66|22924.66|23038.37|22918.37|23044.66|22924.66|23038.37|22918.37|10
1634726260000|2021-10-20 10:37:40|23036.69|22916.69|23035.99|22915.99|23036.69|22916.69|23035.4|22915.4|10
1634726270000|2021-10-20 10:37:50|23034.25|22914.25|23033.89|22913.89|23034.83|22914.83|23033.83|22913.83|10
1634726280000|2021-10-20 10:38:00|23033.72|22913.72|23032.27|22912.27|23035.11|22915.11|23032.1|22912.1|10
1634726290000|2021-10-20 10:38:10|23032|22912|23033.44|22913.44|23033.44|22913.44|23032|22912|10
1634726300000|2021-10-20 10:38:20|23034.02|22914.02|23033.23|22913.23|23034.6|22914.6|23033.14|22913.14|10
1634726310000|2021-10-20 10:38:30|23032.9|22912.9|23029.65|22909.65|23033.28|22913.28|23029.61|22909.61|10
1634726320000|2021-10-20 10:38:40|23029.64|22909.64|23026.52|22906.52|23029.64|22909.64|23026.2|22906.2|10
1634726330000|2021-10-20 10:38:50|23026.31|22906.31|23026.74|22906.74|23026.74|22906.74|23026.11|22906.11|10
1634726340000|2021-10-20 10:39:00|23026.71|22906.71|23028.58|22908.58|23028.58|22908.58|23026.32|22906.32|9
1634726350000|2021-10-20 10:39:10|23028.72|22908.72|23027.11|22907.11|23028.72|22908.72|23027.11|22907.11|10
1634726360000|2021-10-20 10:39:20|23026.62|22906.62|23026.95|22906.95|23027.34|22907.34|23026.11|22906.11|10
1634726370000|2021-10-20 10:39:30|23026.87|22906.87|23024.56|22904.56|23026.87|22906.87|23024.25|22904.25|9
1634726380000|2021-10-20 10:39:40|23023.4|22903.4|23023.66|22903.66|23024.26|22904.26|23023.4|22903.4|9
1634726390000|2021-10-20 10:39:50|23023.77|22903.77|23025.29|22905.29|23025.29|22905.29|23023.77|22903.77|9
1634726400000|2021-10-20 10:40:00|23026.47|22906.47|23026.53|22906.53|23026.87|22906.87|23025.52|22905.52|10
1634726410000|2021-10-20 10:40:10|23026.79|22906.79|23026.22|22906.22|23026.95|22906.95|23026.06|22906.06|10
1634726420000|2021-10-20 10:40:20|23025.91|22905.91|23024.7|22904.7|23026.27|22906.27|23023.11|22903.11|9
1634726430000|2021-10-20 10:40:30|23024.66|22904.66|23023.44|22903.44|23025.02|22905.02|23023.42|22903.42|7
1634726440000|2021-10-20 10:40:40|23023.26|22903.26|23023.22|22903.22|23023.44|22903.44|23023.19|22903.19|6
1634726450000|2021-10-20 10:40:50|23022.86|22902.86|23024.01|22904.01|23024.01|22904.01|23022.86|22902.86|8
1634726460000|2021-10-20 10:41:00|23023.83|22903.83|23023.92|22903.92|23023.92|22903.92|23023.15|22903.15|8
1634726470000|2021-10-20 10:41:10|23023.93|22903.93|23022.96|22902.96|23023.93|22903.93|23022.03|22902.03|8
1634726480000|2021-10-20 10:41:20|23022.95|22902.95|23022.86|22902.86|23024.28|22904.28|23022.54|22902.54|10
1634726490000|2021-10-20 10:41:30|23023.34|22903.34|23021.93|22901.93|23023.34|22903.34|23021.59|22901.59|10
1634726500000|2021-10-20 10:41:40|23021.55|22901.55|23021.23|22901.23|23022.33|22902.33|23021.23|22901.23|10
1634726510000|2021-10-20 10:41:50|23020.26|22900.26|23018.89|22898.89|23020.26|22900.26|23018.58|22898.58|10
1634726520000|2021-10-20 10:42:00|23019.34|22899.34|23018.31|22898.31|23019.6|22899.6|23018.31|22898.31|10
1634726530000|2021-10-20 10:42:10|23018.24|22898.24|23017.32|22897.32|23019.48|22899.48|23017.29|22897.29|9
1634726540000|2021-10-20 10:42:20|23017.6|22897.6|23016.29|22896.29|23017.6|22897.6|23016.04|22896.04|10
1634726550000|2021-10-20 10:42:30|23015.01|22895.01|23011.95|22891.95|23015.26|22895.26|23011.95|22891.95|10
1634726560000|2021-10-20 10:42:40|23012.04|22892.04|23002.52|22882.52|23012.04|22892.04|23002.52|22882.52|10
1634726570000|2021-10-20 10:42:50|23002.54|22882.54|23001.4|22881.4|23002.54|22882.54|23001.29|22881.29|10
1634726580000|2021-10-20 10:43:00|23000.25|22880.25|23000.42|22880.42|23000.61|22880.61|22999.04|22879.04|10
1634726590000|2021-10-20 10:43:10|23001.05|22881.05|23002.55|22882.55|23002.55|22882.55|23001.02|22881.02|10
1634726600000|2021-10-20 10:43:20|23002.75|22882.75|23003.05|22883.05|23003.82|22883.82|23002.29|22882.29|10
1634726610000|2021-10-20 10:43:30|23002.73|22882.73|23004.93|22884.93|23006.17|22886.17|23002.73|22882.73|10
1634726620000|2021-10-20 10:43:40|23005.27|22885.27|23007.5|22887.5|23007.52|22887.52|23005.27|22885.27|10
1634726630000|2021-10-20 10:43:50|23006.29|22886.29|23007.19|22887.19|23007.19|22887.19|23005.91|22885.91|10
1634726640000|2021-10-20 10:44:00|23007.43|22887.43|23011.28|22891.28|23011.33|22891.33|23007.43|22887.43|10
1634726650000|2021-10-20 10:44:10|23011.08|22891.08|23012.4|22892.4|23012.4|22892.4|23011.08|22891.08|10
1634726660000|2021-10-20 10:44:20|23011.86|22891.86|23014.32|22894.32|23014.32|22894.32|23011.86|22891.86|10
1634726670000|2021-10-20 10:44:30|23014.48|22894.48|23015.48|22895.48|23015.48|22895.48|23014.23|22894.23|10
1634726680000|2021-10-20 10:44:40|23015.25|22895.25|23014.11|22894.11|23015.42|22895.42|23013.81|22893.81|8
1634726690000|2021-10-20 10:44:50|23014.58|22894.58|23014.03|22894.03|23014.58|22894.58|23013.97|22893.97|8
1634726700000|2021-10-20 10:45:00|23014.28|22894.28|23015.95|22895.95|23016.03|22896.03|23014.28|22894.28|9
1634726710000|2021-10-20 10:45:10|23015.55|22895.55|23014.33|22894.33|23015.55|22895.55|23013.54|22893.54|10
1634726720000|2021-10-20 10:45:20|23014.61|22894.61|23014.1|22894.1|23014.61|22894.61|23013.77|22893.77|9
1634726730000|2021-10-20 10:45:30|23014.08|22894.08|23015.8|22895.8|23015.8|22895.8|23014.08|22894.08|7
1634726740000|2021-10-20 10:45:40|23014.56|22894.56|23016.09|22896.09|23016.09|22896.09|23014.43|22894.43|10
1634726750000|2021-10-20 10:45:50|23015.88|22895.88|23017.71|22897.71|23017.71|22897.71|23015.88|22895.88|10
1634726760000|2021-10-20 10:46:00|23017.72|22897.72|23021.65|22901.65|23021.65|22901.65|23017.72|22897.72|9
1634726770000|2021-10-20 10:46:10|23021.64|22901.64|23023.32|22903.32|23023.35|22903.35|23021.64|22901.64|10
1634726780000|2021-10-20 10:46:20|23023.3|22903.3|23026.03|22906.03|23026.73|22906.73|23023.3|22903.3|10
1634726790000|2021-10-20 10:46:30|23027|22907|23022.95|22902.95|23027.22|22907.22|23022.95|22902.95|10
1634726800000|2021-10-20 10:46:40|23022.9|22902.9|23023.75|22903.75|23024.91|22904.91|23022.88|22902.88|10
1634726810000|2021-10-20 10:46:50|23023.77|22903.77|23023.23|22903.23|23023.77|22903.77|23021.94|22901.94|10
1634726820000|2021-10-20 10:47:00|23023.14|22903.14|23019.4|22899.4|23023.19|22903.19|23019.4|22899.4|10
1634726830000|2021-10-20 10:47:10|23018.9|22898.9|23012.86|22892.86|23018.9|22898.9|23012.86|22892.86|10
1634726840000|2021-10-20 10:47:20|23012.29|22892.29|23010.48|22890.48|23013.33|22893.33|23009.79|22889.79|10
1634726850000|2021-10-20 10:47:30|23010.41|22890.41|23009.48|22889.48|23010.41|22890.41|23007.75|22887.75|10
1634726860000|2021-10-20 10:47:40|23008.19|22888.19|23008.06|22888.06|23009.82|22889.82|23006.88|22886.88|10
1634726870000|2021-10-20 10:47:50|23006.88|22886.88|23004.85|22884.85|23007.38|22887.38|23004.85|22884.85|9
1634726880000|2021-10-20 10:48:00|23004.75|22884.75|23003.35|22883.35|23005.18|22885.18|23002.91|22882.91|10
1634726890000|2021-10-20 10:48:10|23004.03|22884.03|23004.33|22884.33|23005.37|22885.37|23004.03|22884.03|10
1634726900000|2021-10-20 10:48:20|23005.16|22885.16|23004.5|22884.5|23005.33|22885.33|23004.5|22884.5|9
1634726910000|2021-10-20 10:48:30|23004.63|22884.63|23001.45|22881.45|23004.63|22884.63|23000.35|22880.35|10
1634726920000|2021-10-20 10:48:40|23001.1|22881.1|23001.9|22881.9|23001.9|22881.9|23001.1|22881.1|10
1634726930000|2021-10-20 10:48:50|23001.83|22881.83|23002.63|22882.63|23003.23|22883.23|23001.31|22881.31|8
1634726940000|2021-10-20 10:49:00|23002.01|22882.01|23004.12|22884.12|23004.12|22884.12|23002.01|22882.01|8
1634726950000|2021-10-20 10:49:10|23005.78|22885.78|23009.08|22889.08|23009.31|22889.31|23005.35|22885.35|10
1634726960000|2021-10-20 10:49:20|23013.72|22893.72|23016.61|22896.61|23016.74|22896.74|23013.72|22893.72|10
1634726970000|2021-10-20 10:49:30|23016.63|22896.63|23013.59|22893.59|23016.72|22896.72|23013.14|22893.14|10
1634726980000|2021-10-20 10:49:40|23013.9|22893.9|23013.5|22893.5|23013.9|22893.9|23013.09|22893.09|8
1634726990000|2021-10-20 10:49:50|23014.45|22894.45|23012.88|22892.88|23014.45|22894.45|23012.71|22892.71|9
1634727000000|2021-10-20 10:50:00|23012.65|22892.65|23011.68|22891.68|23012.65|22892.65|23011.31|22891.31|10
1634727010000|2021-10-20 10:50:10|23012.11|22892.11|23012.85|22892.85|23013.57|22893.57|23011.97|22891.97|10
1634727020000|2021-10-20 10:50:20|23013.15|22893.15|23012.89|22892.89|23013.36|22893.36|23012.43|22892.43|9
1634727030000|2021-10-20 10:50:30|23012.58|22892.58|23011.98|22891.98|23012.81|22892.81|23010.53|22890.53|9
1634727040000|2021-10-20 10:50:40|23011.99|22891.99|23010.93|22890.93|23011.99|22891.99|23010.87|22890.87|10
1634727050000|2021-10-20 10:50:50|23011.82|22891.82|23008.26|22888.26|23011.82|22891.82|23008.26|22888.26|9
1634727060000|2021-10-20 10:51:00|23007.01|22887.01|23005.76|22885.76|23007.78|22887.78|23005.76|22885.76|9
1634727070000|2021-10-20 10:51:10|23006.3|22886.3|23005|22885|23007.09|22887.09|23005|22885|9
1634727080000|2021-10-20 10:51:20|23006.32|22886.32|23005.98|22885.98|23006.49|22886.49|23005.37|22885.37|10
1634727090000|2021-10-20 10:51:30|23006.02|22886.02|22997.28|22877.28|23006.06|22886.06|22986.19|22866.19|10
1634727100000|2021-10-20 10:51:40|22997.88|22877.88|23000.57|22880.57|23000.57|22880.57|22997.88|22877.88|10
1634727110000|2021-10-20 10:51:50|23001.13|22881.13|22999.39|22879.39|23001.38|22881.38|22999.39|22879.39|10
1634727120000|2021-10-20 10:52:00|22999.36|22879.36|23000.85|22880.85|23000.95|22880.95|22999.29|22879.29|8
1634727130000|2021-10-20 10:52:10|23000.75|22880.75|23000.66|22880.66|23001.99|22881.99|23000.66|22880.66|10
1634727140000|2021-10-20 10:52:20|23000.87|22880.87|23000.67|22880.67|23000.87|22880.87|22999.41|22879.41|10
1634727150000|2021-10-20 10:52:30|23000.82|22880.82|23000.55|22880.55|23000.88|22880.88|22999.87|22879.87|9
1634727160000|2021-10-20 10:52:40|23000.57|22880.57|23002.28|22882.28|23002.28|22882.28|23000.57|22880.57|9
1634727170000|2021-10-20 10:52:50|23002.52|22882.52|23003.56|22883.56|23003.56|22883.56|23002.44|22882.44|10
1634727180000|2021-10-20 10:53:00|23003.85|22883.85|23005.39|22885.39|23006.19|22886.19|23003.85|22883.85|10
1634727190000|2021-10-20 10:53:10|23005.38|22885.38|23005.5|22885.5|23005.65|22885.65|23004.99|22884.99|9
1634727200000|2021-10-20 10:53:20|23005.27|22885.27|23007.98|22887.98|23008.45|22888.45|23005.27|22885.27|7
1634727210000|2021-10-20 10:53:30|23007.94|22887.94|23007.08|22887.08|23008.27|22888.27|23007.08|22887.08|9
1634727220000|2021-10-20 10:53:40|23007.06|22887.06|23005.68|22885.68|23007.07|22887.07|23005.68|22885.68|10
1634727230000|2021-10-20 10:53:50|23006.15|22886.15|23005.69|22885.69|23007.03|22887.03|23005.64|22885.64|9
1634727240000|2021-10-20 10:54:00|23006.1|22886.1|23006.82|22886.82|23006.82|22886.82|23005.2|22885.2|9
1634727250000|2021-10-20 10:54:10|23006.87|22886.87|23007.84|22887.84|23007.84|22887.84|23006.87|22886.87|10
1634727260000|2021-10-20 10:54:20|23007.6|22887.6|23007.34|22887.34|23007.67|22887.67|23007.1|22887.1|10
1634727270000|2021-10-20 10:54:30|23007.21|22887.21|23006|22886|23007.21|22887.21|23006|22886|10
1634727280000|2021-10-20 10:54:40|23006.01|22886.01|23006.68|22886.68|23007.22|22887.22|23005.95|22885.95|10
1634727290000|2021-10-20 10:54:50|23006.35|22886.35|23005.29|22885.29|23006.56|22886.56|23005.23|22885.23|9
1634727300000|2021-10-20 10:55:00|23004.71|22884.71|23005.64|22885.64|23005.64|22885.64|23004.71|22884.71|9
1634727310000|2021-10-20 10:55:10|23005.86|22885.86|23003.96|22883.96|23005.86|22885.86|23003.9|22883.9|10
1634727320000|2021-10-20 10:55:20|23004.41|22884.41|23004.62|22884.62|23004.83|22884.83|23004.28|22884.28|10
1634727330000|2021-10-20 10:55:30|23004.13|22884.13|23004.03|22884.03|23005.74|22885.74|23003.86|22883.86|9
1634727340000|2021-10-20 10:55:40|23003.7|22883.7|23003.82|22883.82|23003.82|22883.82|23003.04|22883.04|10
1634727350000|2021-10-20 10:55:50|23003.06|22883.06|23005.16|22885.16|23005.16|22885.16|23003.06|22883.06|9
1634727360000|2021-10-20 10:56:00|23005.77|22885.77|23005.86|22885.86|23005.86|22885.86|23004.39|22884.39|10
1634727370000|2021-10-20 10:56:10|23005.02|22885.02|23007.52|22887.52|23007.52|22887.52|23004.69|22884.69|10
1634727380000|2021-10-20 10:56:20|23007.27|22887.27|23006.36|22886.36|23007.57|22887.57|23006.33|22886.33|10
1634727390000|2021-10-20 10:56:30|23006.52|22886.52|23006.52|22886.52|23006.52|22886.52|23006.02|22886.02|10
1634727400000|2021-10-20 10:56:40|23006.55|22886.55|23006.47|22886.47|23006.79|22886.79|23006.23|22886.23|9
1634727410000|2021-10-20 10:56:50|23006.98|22886.98|23008.32|22888.32|23008.32|22888.32|23006.17|22886.17|8
1634727420000|2021-10-20 10:57:00|23010.09|22890.09|23011.78|22891.78|23011.78|22891.78|23010.09|22890.09|10
1634727430000|2021-10-20 10:57:10|23011.75|22891.75|23012.04|22892.04|23012.04|22892.04|23011.41|22891.41|10
1634727440000|2021-10-20 10:57:20|23012.11|22892.11|23011.22|22891.22|23012.11|22892.11|23011.15|22891.15|9
1634727450000|2021-10-20 10:57:30|23010.78|22890.78|23009.16|22889.16|23010.78|22890.78|23008.9|22888.9|10
1634727460000|2021-10-20 10:57:40|23008.45|22888.45|23008.25|22888.25|23009.31|22889.31|23007.67|22887.67|10
1634727470000|2021-10-20 10:57:50|23007.83|22887.83|23007.14|22887.14|23007.83|22887.83|23006.78|22886.78|10
1634727480000|2021-10-20 10:58:00|23007.04|22887.04|23006.1|22886.1|23007.04|22887.04|23006.08|22886.08|9
1634727490000|2021-10-20 10:58:10|23006.21|22886.21|23006.4|22886.4|23006.45|22886.45|23006.14|22886.14|9
1634727500000|2021-10-20 10:58:20|23005.11|22885.11|23002.88|22882.88|23005.11|22885.11|23002.88|22882.88|10
1634727510000|2021-10-20 10:58:30|23004.01|22884.01|23002.45|22882.45|23004.01|22884.01|23002.45|22882.45|10
1634727520000|2021-10-20 10:58:40|23002.46|22882.46|23001.47|22881.47|23002.46|22882.46|23001.47|22881.47|10
1634727530000|2021-10-20 10:58:50|23001.1|22881.1|23001.07|22881.07|23001.51|22881.51|23000.97|22880.97|10
1634727540000|2021-10-20 10:59:00|23001.61|22881.61|23002.33|22882.33|23002.33|22882.33|23001.37|22881.37|9
1634727550000|2021-10-20 10:59:10|23002.6|22882.6|23005.25|22885.25|23005.27|22885.27|23002.6|22882.6|10
1634727560000|2021-10-20 10:59:20|23005.78|22885.78|23004.66|22884.66|23005.88|22885.88|23003.82|22883.82|10
1634727570000|2021-10-20 10:59:30|23005.53|22885.53|23006.32|22886.32|23006.32|22886.32|23005.53|22885.53|9
1634727580000|2021-10-20 10:59:40|23006.12|22886.12|23005.74|22885.74|23006.5|22886.5|23005.18|22885.18|10
1634727590000|2021-10-20 10:59:50|23005.76|22885.76|23005.93|22885.93|23006.81|22886.81|23005.71|22885.71|10
1634727600000|2021-10-20 11:00:00|23006.05|22886.05|23005.33|22885.33|23007.03|22887.03|23005.06|22885.06|9
1634727610000|2021-10-20 11:00:10|23004.89|22884.89|23003.93|22883.93|23004.89|22884.89|23002.84|22882.84|10
1634727620000|2021-10-20 11:00:20|23004.14|22884.14|23006.18|22886.18|23006.18|22886.18|23002.89|22882.89|10
1634727630000|2021-10-20 11:00:30|23006.56|22886.56|23006.97|22886.97|23007.79|22887.79|23006.56|22886.56|10
1634727640000|2021-10-20 11:00:40|23007.75|22887.75|23007.5|22887.5|23008.56|22888.56|23007.5|22887.5|9
1634727650000|2021-10-20 11:00:50|23007.12|22887.12|23009.06|22889.06|23009.31|22889.31|23007.12|22887.12|10
1634727660000|2021-10-20 11:01:00|23009.21|22889.21|23008.45|22888.45|23009.22|22889.22|23007.55|22887.55|10
1634727670000|2021-10-20 11:01:10|23007.88|22887.88|23003.8|22883.8|23007.88|22887.88|23003.8|22883.8|9
1634727680000|2021-10-20 11:01:20|23003.81|22883.81|23001.69|22881.69|23004.22|22884.22|23001.69|22881.69|10
1634727690000|2021-10-20 11:01:30|23001.66|22881.66|22999.12|22879.12|23001.66|22881.66|22999.12|22879.12|10
1634727700000|2021-10-20 11:01:40|22998.62|22878.62|22994.86|22874.86|22998.62|22878.62|22994.86|22874.86|10
1634727710000|2021-10-20 11:01:50|22994.89|22874.89|22994.36|22874.36|22994.89|22874.89|22994.27|22874.27|10
1634727720000|2021-10-20 11:02:00|22994.24|22874.24|22992.75|22872.75|22994.24|22874.24|22992.75|22872.75|9
1634727730000|2021-10-20 11:02:10|22992.6|22872.6|22993.12|22873.12|22993.89|22873.89|22992.45|22872.45|10
1634727740000|2021-10-20 11:02:20|22992.85|22872.85|22991.99|22871.99|22993.45|22873.45|22991.82|22871.82|10
1634727750000|2021-10-20 11:02:30|22991.78|22871.78|22990.59|22870.59|22991.78|22871.78|22990.59|22870.59|10
1634727760000|2021-10-20 11:02:40|22990.55|22870.55|22992.01|22872.01|22992.31|22872.31|22990.55|22870.55|10
1634727770000|2021-10-20 11:02:50|22992.09|22872.09|22990.79|22870.79|22992.09|22872.09|22990.79|22870.79|9
1634727780000|2021-10-20 11:03:00|22991.81|22871.81|22992.15|22872.15|22992.83|22872.83|22991.81|22871.81|10
1634727790000|2021-10-20 11:03:10|22992.69|22872.69|22992.61|22872.61|22993.03|22873.03|22991.26|22871.26|10
1634727800000|2021-10-20 11:03:20|22991.97|22871.97|22990.74|22870.74|22991.97|22871.97|22990.74|22870.74|10
1634727810000|2021-10-20 11:03:30|22990.27|22870.27|22988.81|22868.81|22990.27|22870.27|22988.07|22868.07|10
1634727820000|2021-10-20 11:03:40|22990.06|22870.06|22991.28|22871.28|22992.99|22872.99|22990.06|22870.06|10
1634727830000|2021-10-20 11:03:50|22991.15|22871.15|22988.71|22868.71|22991.24|22871.24|22988.71|22868.71|10
1634727840000|2021-10-20 11:04:00|22988.94|22868.94|22989.33|22869.33|22989.45|22869.45|22987.52|22867.52|10
1634727850000|2021-10-20 11:04:10|22989.37|22869.37|22990.5|22870.5|22992.28|22872.28|22989.37|22869.37|10
1634727860000|2021-10-20 11:04:20|22991.71|22871.71|22997.99|22877.99|22997.99|22877.99|22991.71|22871.71|10
1634727870000|2021-10-20 11:04:30|22998.41|22878.41|23002.51|22882.51|23002.6|22882.6|22998.41|22878.41|10
1634727880000|2021-10-20 11:04:40|23002.59|22882.59|23002.73|22882.73|23003.28|22883.28|23002.59|22882.59|10
1634727890000|2021-10-20 11:04:50|23002.69|22882.69|23002.54|22882.54|23002.69|22882.69|23001.63|22881.63|8
1634727900000|2021-10-20 11:05:00|23002.34|22882.34|23003.53|22883.53|23004.82|22884.82|23002.34|22882.34|9
1634727910000|2021-10-20 11:05:10|23002.95|22882.95|23003.26|22883.26|23003.37|22883.37|23002.95|22882.95|10
1634727920000|2021-10-20 11:05:20|23003.29|22883.29|23004.74|22884.74|23004.74|22884.74|23003.08|22883.08|9
1634727930000|2021-10-20 11:05:30|23005.88|22885.88|23003.93|22883.93|23006.52|22886.52|23003.93|22883.93|9
1634727940000|2021-10-20 11:05:40|23003.53|22883.53|23004.57|22884.57|23004.94|22884.94|23003.53|22883.53|10
1634727950000|2021-10-20 11:05:50|23004.45|22884.45|23004.81|22884.81|23005.18|22885.18|23003.48|22883.48|9
1634727960000|2021-10-20 11:06:00|23003.5|22883.5|23007.01|22887.01|23007.01|22887.01|23003.28|22883.28|10
1634727970000|2021-10-20 11:06:10|23006.22|22886.22|23007.68|22887.68|23007.91|22887.91|23006.22|22886.22|9
1634727980000|2021-10-20 11:06:20|23006.22|22886.22|23007.16|22887.16|23007.41|22887.41|23006.22|22886.22|9
1634727990000|2021-10-20 11:06:30|23007.08|22887.08|23007.7|22887.7|23008.14|22888.14|23006.87|22886.87|9
1634728000000|2021-10-20 11:06:40|23007.77|22887.77|23008.03|22888.03|23008.36|22888.36|23007.77|22887.77|10
1634728010000|2021-10-20 11:06:50|23008.09|22888.09|23008.34|22888.34|23008.34|22888.34|23007.46|22887.46|9
1634728020000|2021-10-20 11:07:00|23008.37|22888.37|23007.63|22887.63|23008.47|22888.47|23006.77|22886.77|10
1634728030000|2021-10-20 11:07:10|23007.86|22887.86|23008.68|22888.68|23008.68|22888.68|23007.86|22887.86|10
1634728040000|2021-10-20 11:07:20|23008.79|22888.79|23008.27|22888.27|23008.79|22888.79|23006.7|22886.7|10
1634728050000|2021-10-20 11:07:30|23009.42|22889.42|23010.33|22890.33|23010.33|22890.33|23008.5|22888.5|9
1634728060000|2021-10-20 11:07:40|23010.46|22890.46|23012.48|22892.48|23012.48|22892.48|23010.46|22890.46|10
1634728070000|2021-10-20 11:07:50|23012.89|22892.89|23011.44|22891.44|23012.89|22892.89|23010.15|22890.15|9
1634728080000|2021-10-20 11:08:00|23011.06|22891.06|23010.93|22890.93|23011.06|22891.06|23009.97|22889.97|9
1634728090000|2021-10-20 11:08:10|23011.25|22891.25|23012.26|22892.26|23012.75|22892.75|23011.09|22891.09|10
1634728100000|2021-10-20 11:08:20|23012.33|22892.33|23013.1|22893.1|23013.35|22893.35|23012.33|22892.33|9
1634728110000|2021-10-20 11:08:30|23014.11|22894.11|23015.38|22895.38|23015.38|22895.38|23013.81|22893.81|10
1634728120000|2021-10-20 11:08:40|23015.55|22895.55|23015.94|22895.94|23015.94|22895.94|23015.27|22895.27|9
1634728130000|2021-10-20 11:08:50|23014.54|22894.54|23013.83|22893.83|23014.78|22894.78|23013.4|22893.4|10
1634728140000|2021-10-20 11:09:00|23012.97|22892.97|23010.36|22890.36|23013.24|22893.24|23009.98|22889.98|10
1634728150000|2021-10-20 11:09:10|23010.06|22890.06|23009.12|22889.12|23010.06|22890.06|23009.09|22889.09|10
1634728160000|2021-10-20 11:09:20|23009.1|22889.1|23009.72|22889.72|23010.38|22890.38|23008.42|22888.42|8
1634728170000|2021-10-20 11:09:30|23009.9|22889.9|23008.49|22888.49|23009.9|22889.9|23008.4|22888.4|9
1634728180000|2021-10-20 11:09:40|23008.63|22888.63|23005.63|22885.63|23008.7|22888.7|23005.63|22885.63|9
1634728190000|2021-10-20 11:09:50|23005.51|22885.51|23007.06|22887.06|23008.07|22888.07|23005.51|22885.51|10
1634728200000|2021-10-20 11:10:00|23007.07|22887.07|23006.69|22886.69|23007.48|22887.48|23006.52|22886.52|10
1634728210000|2021-10-20 11:10:10|23006.96|22886.96|23008.61|22888.61|23009.23|22889.23|23006.55|22886.55|9
1634728220000|2021-10-20 11:10:20|23011.42|22891.42|23014.41|22894.41|23014.65|22894.65|23011.42|22891.42|10
1634728230000|2021-10-20 11:10:30|23014.35|22894.35|23014.27|22894.27|23015.08|22895.08|23013.3|22893.3|10
1634728240000|2021-10-20 11:10:40|23013.7|22893.7|23013.86|22893.86|23015.69|22895.69|23013.64|22893.64|10
1634728250000|2021-10-20 11:10:50|23013.83|22893.83|23013.71|22893.71|23014.28|22894.28|23013.71|22893.71|8
1634728260000|2021-10-20 11:11:00|23013.8|22893.8|23014.01|22894.01|23014.07|22894.07|23013.67|22893.67|8
1634728270000|2021-10-20 11:11:10|23013.59|22893.59|23014.34|22894.34|23014.34|22894.34|23013.59|22893.59|9
1634728280000|2021-10-20 11:11:20|23014.3|22894.3|23013.92|22893.92|23014.31|22894.31|23013.78|22893.78|9
1634728290000|2021-10-20 11:11:30|23014.14|22894.14|23015.11|22895.11|23015.11|22895.11|23014|22894|8
1634728300000|2021-10-20 11:11:40|23015.57|22895.57|23017.92|22897.92|23018.17|22898.17|23014.92|22894.92|9
1634728310000|2021-10-20 11:11:50|23017.7|22897.7|23013.81|22893.81|23017.7|22897.7|23013.81|22893.81|10
1634728320000|2021-10-20 11:12:00|23014.22|22894.22|23011.75|22891.75|23014.27|22894.27|23011.75|22891.75|10
1634728330000|2021-10-20 11:12:10|23011.38|22891.38|23011.69|22891.69|23011.89|22891.89|23010.31|22890.31|10
1634728340000|2021-10-20 11:12:20|23012.06|22892.06|23010.05|22890.05|23012.06|22892.06|23009.97|22889.97|6
1634728350000|2021-10-20 11:12:30|23010.14|22890.14|23011.25|22891.25|23011.8|22891.8|23009.52|22889.52|8
1634728360000|2021-10-20 11:12:40|23011.19|22891.19|23012.34|22892.34|23012.37|22892.37|23011.19|22891.19|10
1634728370000|2021-10-20 11:12:50|23012.37|22892.37|23010.88|22890.88|23012.37|22892.37|23010.82|22890.82|8
1634728380000|2021-10-20 11:13:00|23010.94|22890.94|23012.36|22892.36|23012.76|22892.76|23010.94|22890.94|10
1634728390000|2021-10-20 11:13:10|23012.8|22892.8|23012.35|22892.35|23012.91|22892.91|23012.22|22892.22|9
1634728400000|2021-10-20 11:13:20|23012.06|22892.06|23009.94|22889.94|23012.06|22892.06|23009.04|22889.04|8
1634728410000|2021-10-20 11:13:30|23009.4|22889.4|23009.17|22889.17|23009.4|22889.4|23008.54|22888.54|6
1634728420000|2021-10-20 11:13:40|23009.88|22889.88|23010.06|22890.06|23010.36|22890.36|23009.85|22889.85|8
1634728430000|2021-10-20 11:13:50|23009.93|22889.93|23008.88|22888.88|23009.93|22889.93|23008.61|22888.61|7
1634728440000|2021-10-20 11:14:00|23009.16|22889.16|23008.81|22888.81|23009.28|22889.28|23008.77|22888.77|8
1634728450000|2021-10-20 11:14:10|23009.17|22889.17|23007.8|22887.8|23009.17|22889.17|23007.59|22887.59|9
1634728460000|2021-10-20 11:14:20|23007.42|22887.42|23005.31|22885.31|23007.42|22887.42|23004.94|22884.94|10
1634728470000|2021-10-20 11:14:30|23004.52|22884.52|23005.82|22885.82|23005.82|22885.82|23004.52|22884.52|10
1634728480000|2021-10-20 11:14:40|23005.34|22885.34|23005.19|22885.19|23006.23|22886.23|23005|22885|9
1634728490000|2021-10-20 11:14:50|23004.92|22884.92|23004.68|22884.68|23004.93|22884.93|23004.67|22884.67|9
1634728500000|2021-10-20 11:15:00|23004.25|22884.25|23004.09|22884.09|23004.46|22884.46|23002.76|22882.76|10
1634728510000|2021-10-20 11:15:10|23003.74|22883.74|23004.78|22884.78|23005.13|22885.13|23003.74|22883.74|10
1634728520000|2021-10-20 11:15:20|23005.06|22885.06|23007.34|22887.34|23007.34|22887.34|23005.06|22885.06|10
1634728530000|2021-10-20 11:15:30|23007.49|22887.49|23007.47|22887.47|23007.49|22887.49|23007.08|22887.08|10
1634728540000|2021-10-20 11:15:40|23007.53|22887.53|23007.74|22887.74|23007.84|22887.84|23007.1|22887.1|9
1634728550000|2021-10-20 11:15:50|23007.72|22887.72|23006.5|22886.5|23008.62|22888.62|23006.5|22886.5|10
1634728560000|2021-10-20 11:16:00|23007.08|22887.08|23008.76|22888.76|23008.77|22888.77|23007.02|22887.02|9
1634728570000|2021-10-20 11:16:10|23008.09|22888.09|23010.5|22890.5|23010.5|22890.5|23008.09|22888.09|10
1634728580000|2021-10-20 11:16:20|23010.58|22890.58|23012.54|22892.54|23012.54|22892.54|23010.34|22890.34|10
1634728590000|2021-10-20 11:16:30|23012.86|22892.86|23016.28|22896.28|23016.28|22896.28|23012.86|22892.86|10
1634728600000|2021-10-20 11:16:40|23016.3|22896.3|23016.06|22896.06|23016.3|22896.3|23015.24|22895.24|10
1634728610000|2021-10-20 11:16:50|23015.89|22895.89|23014.85|22894.85|23016.29|22896.29|23014.51|22894.51|10
1634728620000|2021-10-20 11:17:00|23014.82|22894.82|23014.18|22894.18|23014.89|22894.89|23014.09|22894.09|10
1634728630000|2021-10-20 11:17:10|23014.03|22894.03|23013.63|22893.63|23014.03|22894.03|23013.38|22893.38|10
1634728640000|2021-10-20 11:17:20|23013.82|22893.82|23016|22896|23016|22896|23013.82|22893.82|8
1634728650000|2021-10-20 11:17:30|23015.82|22895.82|23018.49|22898.49|23018.49|22898.49|23015.7|22895.7|9
1634728660000|2021-10-20 11:17:40|23018.77|22898.77|23020.45|22900.45|23020.45|22900.45|23018.64|22898.64|10
1634728670000|2021-10-20 11:17:50|23020.65|22900.65|23020.57|22900.57|23021.04|22901.04|23020.57|22900.57|10
1634728680000|2021-10-20 11:18:00|23020.5|22900.5|23021.3|22901.3|23021.82|22901.82|23020.42|22900.42|10
1634728690000|2021-10-20 11:18:10|23021.18|22901.18|23024.9|22904.9|23024.94|22904.94|23020.59|22900.59|10
1634728700000|2021-10-20 11:18:20|23025.29|22905.29|23025.3|22905.3|23025.66|22905.66|23025.18|22905.18|10
1634728710000|2021-10-20 11:18:30|23025.31|22905.31|23025.98|22905.98|23025.98|22905.98|23024.17|22904.17|10
1634728720000|2021-10-20 11:18:40|23025.63|22905.63|23025.63|22905.63|23026.66|22906.66|23025.13|22905.13|10
1634728730000|2021-10-20 11:18:50|23025.67|22905.67|23025.77|22905.77|23025.81|22905.81|23025.38|22905.38|9
1634728740000|2021-10-20 11:19:00|23026.64|22906.64|23027.01|22907.01|23027.02|22907.02|23026.46|22906.46|8
1634728750000|2021-10-20 11:19:10|23026.96|22906.96|23026.71|22906.71|23027.35|22907.35|23026.71|22906.71|10
1634728760000|2021-10-20 11:19:20|23026.35|22906.35|23026.4|22906.4|23026.49|22906.49|23026.3|22906.3|8
1634728770000|2021-10-20 11:19:30|23026.62|22906.62|23029.76|22909.76|23029.94|22909.94|23026.62|22906.62|10
1634728780000|2021-10-20 11:19:40|23030.29|22910.29|23031.06|22911.06|23031.06|22911.06|23029.37|22909.37|10
1634728790000|2021-10-20 11:19:50|23031.17|22911.17|23032.14|22912.14|23033.22|22913.22|23031.17|22911.17|10
1634728800000|2021-10-20 11:20:00|23032.19|22912.19|23034.93|22914.93|23034.93|22914.93|23032.19|22912.19|10
1634728810000|2021-10-20 11:20:10|23034.79|22914.79|23035.8|22915.8|23036|22916|23034.23|22914.23|10
1634728820000|2021-10-20 11:20:20|23035.87|22915.87|23036.81|22916.81|23036.81|22916.81|23035.87|22915.87|9
1634728830000|2021-10-20 11:20:30|23037.06|22917.06|23037.56|22917.56|23037.88|22917.88|23036.92|22916.92|10
1634728840000|2021-10-20 11:20:40|23036.58|22916.58|23037.57|22917.57|23037.82|22917.82|23036.58|22916.58|8
1634728850000|2021-10-20 11:20:50|23037.79|22917.79|23036.44|22916.44|23037.79|22917.79|23035.99|22915.99|8
1634728860000|2021-10-20 11:21:00|23036.02|22916.02|23035.39|22915.39|23037.44|22917.44|23035.39|22915.39|9
1634728870000|2021-10-20 11:21:10|23035.61|22915.61|23035.55|22915.55|23036.05|22916.05|23034.84|22914.84|9
1634728880000|2021-10-20 11:21:20|23035.2|22915.2|23033.74|22913.74|23035.59|22915.59|23033.5|22913.5|10
1634728890000|2021-10-20 11:21:30|23035.17|22915.17|23032.62|22912.62|23035.17|22915.17|23032.62|22912.62|9
1634728900000|2021-10-20 11:21:40|23032.51|22912.51|23031.39|22911.39|23032.51|22912.51|23031.27|22911.27|9
1634728910000|2021-10-20 11:21:50|23030.66|22910.66|23028.81|22908.81|23030.66|22910.66|23028.81|22908.81|7
1634728920000|2021-10-20 11:22:00|23028.43|22908.43|23025.65|22905.65|23028.43|22908.43|23025.65|22905.65|10
1634728930000|2021-10-20 11:22:10|23025.64|22905.64|23026.08|22906.08|23026.35|22906.35|23025.64|22905.64|10
1634728940000|2021-10-20 11:22:20|23026.07|22906.07|23024.54|22904.54|23026.07|22906.07|23024.36|22904.36|9
1634728950000|2021-10-20 11:22:30|23024.49|22904.49|23024.41|22904.41|23024.75|22904.75|23024.38|22904.38|8
1634728960000|2021-10-20 11:22:40|23024.56|22904.56|23024.48|22904.48|23025.69|22905.69|23024.26|22904.26|9
1634728970000|2021-10-20 11:22:50|23023.84|22903.84|23023.13|22903.13|23023.84|22903.84|23023.13|22903.13|9
1634728980000|2021-10-20 11:23:00|23023.15|22903.15|23024.53|22904.53|23024.62|22904.62|23022.98|22902.98|9
1634728990000|2021-10-20 11:23:10|23025.78|22905.78|23024.88|22904.88|23025.78|22905.78|23024.58|22904.58|8
1634729000000|2021-10-20 11:23:20|23024.23|22904.23|23021.71|22901.71|23024.23|22904.23|23021.71|22901.71|10
1634729010000|2021-10-20 11:23:30|23021.2|22901.2|23021.88|22901.88|23022.32|22902.32|23020.96|22900.96|10
1634729020000|2021-10-20 11:23:40|23021.87|22901.87|23020.58|22900.58|23023.02|22903.02|23020.58|22900.58|10
1634729030000|2021-10-20 11:23:50|23019.78|22899.78|23017.95|22897.95|23019.78|22899.78|23017.95|22897.95|10
1634729040000|2021-10-20 11:24:00|23017.7|22897.7|23018.9|22898.9|23019.32|22899.32|23017.32|22897.32|10
1634729050000|2021-10-20 11:24:10|23018.91|22898.91|23018.34|22898.34|23019.41|22899.41|23017.86|22897.86|10
1634729060000|2021-10-20 11:24:20|23018.35|22898.35|23019.66|22899.66|23020.29|22900.29|23018.13|22898.13|10
1634729070000|2021-10-20 11:24:30|23019.69|22899.69|23020.54|22900.54|23021.01|22901.01|23019.69|22899.69|9
1634729080000|2021-10-20 11:24:40|23020.71|22900.71|23020.74|22900.74|23020.74|22900.74|23018.61|22898.61|9
1634729090000|2021-10-20 11:24:50|23020.22|22900.22|23016.66|22896.66|23020.22|22900.22|23015.53|22895.53|10
1634729100000|2021-10-20 11:25:00|23016.42|22896.42|23014.84|22894.84|23017.11|22897.11|23014.7|22894.7|10
1634729110000|2021-10-20 11:25:10|23014.43|22894.43|23012.78|22892.78|23014.43|22894.43|23012.78|22892.78|10
1634729120000|2021-10-20 11:25:20|23012.96|22892.96|23013.68|22893.68|23013.87|22893.87|23012.78|22892.78|10
1634729130000|2021-10-20 11:25:30|23014.88|22894.88|23026.8|22906.8|23026.8|22906.8|23014.88|22894.88|10
1634729140000|2021-10-20 11:25:40|23026.56|22906.56|23025.33|22905.33|23028.16|22908.16|23025.25|22905.25|10
1634729150000|2021-10-20 11:25:50|23025.5|22905.5|23023.67|22903.67|23025.67|22905.67|23023.53|22903.53|10
1634729160000|2021-10-20 11:26:00|23023.83|22903.83|23021.23|22901.23|23023.83|22903.83|23021.23|22901.23|9
1634729170000|2021-10-20 11:26:10|23021.49|22901.49|23020.34|22900.34|23021.76|22901.76|23020.34|22900.34|9
1634729180000|2021-10-20 11:26:20|23020.44|22900.44|23018.9|22898.9|23020.44|22900.44|23018.53|22898.53|10
1634729190000|2021-10-20 11:26:30|23018.91|22898.91|23020.65|22900.65|23020.74|22900.74|23018.91|22898.91|10
1634729200000|2021-10-20 11:26:40|23020.81|22900.81|23021.38|22901.38|23021.38|22901.38|23019.69|22899.69|10
1634729210000|2021-10-20 11:26:50|23020.59|22900.59|23022.26|22902.26|23023.43|22903.43|23020.24|22900.24|10
1634729220000|2021-10-20 11:27:00|23022.35|22902.35|23022.22|22902.22|23022.66|22902.66|23021.55|22901.55|10
1634729230000|2021-10-20 11:27:10|23022.02|22902.02|23021.97|22901.97|23022.44|22902.44|23021.73|22901.73|10
1634729240000|2021-10-20 11:27:20|23022.13|22902.13|23024.58|22904.58|23024.58|22904.58|23022.06|22902.06|8
1634729250000|2021-10-20 11:27:30|23025.41|22905.41|23027.54|22907.54|23027.88|22907.88|23025.37|22905.37|10
1634729260000|2021-10-20 11:27:40|23027.84|22907.84|23028.96|22908.96|23029.17|22909.17|23027.84|22907.84|9
1634729270000|2021-10-20 11:27:50|23029.2|22909.2|23024.41|22904.41|23029.76|22909.76|23024.41|22904.41|10
1634729280000|2021-10-20 11:28:00|23024.27|22904.27|23023.56|22903.56|23024.43|22904.43|23023.32|22903.32|10
1634729290000|2021-10-20 11:28:10|23024.17|22904.17|23023.17|22903.17|23024.34|22904.34|23022.27|22902.27|10
1634729300000|2021-10-20 11:28:20|23023.11|22903.11|23022.32|22902.32|23023.33|22903.33|23022.32|22902.32|9
1634729310000|2021-10-20 11:28:30|23022.47|22902.47|23022.04|22902.04|23022.47|22902.47|23020.7|22900.7|10
1634729320000|2021-10-20 11:28:40|23020.74|22900.74|23020.01|22900.01|23021.59|22901.59|23020.01|22900.01|9
1634729330000|2021-10-20 11:28:50|23020.08|22900.08|23020.64|22900.64|23020.88|22900.88|23019.75|22899.75|9
1634729340000|2021-10-20 11:29:00|23021.03|22901.03|23020.39|22900.39|23022.25|22902.25|23020.32|22900.32|9
1634729350000|2021-10-20 11:29:10|23020.48|22900.48|23021.67|22901.67|23021.67|22901.67|23020.45|22900.45|10
1634729360000|2021-10-20 11:29:20|23021.58|22901.58|23022.21|22902.21|23022.21|22902.21|23021.58|22901.58|9
1634729370000|2021-10-20 11:29:30|23022.2|22902.2|23022.43|22902.43|23023.84|22903.84|23022.2|22902.2|10
1634729380000|2021-10-20 11:29:40|23022.92|22902.92|23023.68|22903.68|23024.26|22904.26|23022.92|22902.92|10
1634729390000|2021-10-20 11:29:50|23023.44|22903.44|23024.82|22904.82|23025.02|22905.02|23023.44|22903.44|10
1634729400000|2021-10-20 11:30:00|23024.7|22904.7|23025.25|22905.25|23026.44|22906.44|23024.7|22904.7|10
1634729410000|2021-10-20 11:30:10|23025.22|22905.22|23031.57|22911.57|23031.75|22911.75|23025.22|22905.22|10
1634729420000|2021-10-20 11:30:20|23032.52|22912.52|23039.04|22919.04|23039.04|22919.04|23032.52|22912.52|10
1634729430000|2021-10-20 11:30:30|23039.32|22919.32|23042.01|22922.01|23042.9|22922.9|23039.32|22919.32|10
1634729440000|2021-10-20 11:30:40|23041.87|22921.87|23045.27|22925.27|23045.4|22925.4|23041.67|22921.67|10
1634729450000|2021-10-20 11:30:50|23045.9|22925.9|23045.84|22925.84|23047.04|22927.04|23045.67|22925.67|10
1634729460000|2021-10-20 11:31:00|23047.58|22927.58|23044.34|22924.34|23047.58|22927.58|23044.34|22924.34|9
1634729470000|2021-10-20 11:31:10|23044.16|22924.16|23042.52|22922.52|23044.16|22924.16|23042.27|22922.27|10
1634729480000|2021-10-20 11:31:20|23042.5|22922.5|23041.09|22921.09|23042.61|22922.61|23041.09|22921.09|10
1634729490000|2021-10-20 11:31:30|23038.34|22918.34|23039.88|22919.88|23039.88|22919.88|23037.96|22917.96|10
1634729500000|2021-10-20 11:31:40|23037.83|22917.83|23037.25|22917.25|23037.91|22917.91|23037.13|22917.13|10
1634729510000|2021-10-20 11:31:50|23037.24|22917.24|23039.43|22919.43|23039.72|22919.72|23037.24|22917.24|10
1634729520000|2021-10-20 11:32:00|23039.42|22919.42|23038.31|22918.31|23039.42|22919.42|23037.19|22917.19|10
1634729530000|2021-10-20 11:32:10|23038.44|22918.44|23039.89|22919.89|23040.59|22920.59|23038.38|22918.38|10
1634729540000|2021-10-20 11:32:20|23039.88|22919.88|23039.15|22919.15|23040.88|22920.88|23038.91|22918.91|10
1634729550000|2021-10-20 11:32:30|23039.16|22919.16|23040.51|22920.51|23040.51|22920.51|23038.99|22918.99|9
1634729560000|2021-10-20 11:32:40|23040.61|22920.61|23042.56|22922.56|23042.56|22922.56|23040.15|22920.15|10
1634729570000|2021-10-20 11:32:50|23042.47|22922.47|23044.51|22924.51|23044.51|22924.51|23042.47|22922.47|9
1634729580000|2021-10-20 11:33:00|23043.92|22923.92|23042.38|22922.38|23044.06|22924.06|23042.37|22922.37|10
1634729590000|2021-10-20 11:33:10|23040.43|22920.43|23041.98|22921.98|23042.16|22922.16|23040.01|22920.01|10
1634729600000|2021-10-20 11:33:20|23041.82|22921.82|23042.91|22922.91|23044.75|22924.75|23041.82|22921.82|10
1634729610000|2021-10-20 11:33:30|23042.96|22922.96|23046.37|22926.37|23046.63|22926.63|23042.96|22922.96|10
1634729620000|2021-10-20 11:33:40|23047.2|22927.2|23046.2|22926.2|23047.23|22927.23|23045.81|22925.81|10
1634729630000|2021-10-20 11:33:50|23046.16|22926.16|23048|22928|23048.11|22928.11|23046.16|22926.16|10
1634729640000|2021-10-20 11:34:00|23048.08|22928.08|23049.25|22929.25|23049.25|22929.25|23048.02|22928.02|9
1634729650000|2021-10-20 11:34:10|23049.61|22929.61|23050.4|22930.4|23050.4|22930.4|23049.26|22929.26|9
1634729660000|2021-10-20 11:34:20|23050.38|22930.38|23051.67|22931.67|23051.67|22931.67|23050.38|22930.38|9
1634729670000|2021-10-20 11:34:30|23051.71|22931.71|23052.85|22932.85|23053.01|22933.01|23051.71|22931.71|9
1634729680000|2021-10-20 11:34:40|23052.87|22932.87|23054.26|22934.26|23054.26|22934.26|23052.16|22932.16|10
1634729690000|2021-10-20 11:34:50|23054.56|22934.56|23057.37|22937.37|23057.37|22937.37|23054.56|22934.56|10
1634729700000|2021-10-20 11:35:00|23057.36|22937.36|23056.79|22936.79|23057.44|22937.44|23056.7|22936.7|10
1634729710000|2021-10-20 11:35:10|23056.58|22936.58|23055.37|22935.37|23056.58|22936.58|23055.16|22935.16|9
1634729720000|2021-10-20 11:35:20|23055.32|22935.32|23053.95|22933.95|23055.7|22935.7|23053.8|22933.8|10
1634729730000|2021-10-20 11:35:30|23054.02|22934.02|23056.53|22936.53|23056.65|22936.65|23054.02|22934.02|10
1634729740000|2021-10-20 11:35:40|23056.68|22936.68|23055.4|22935.4|23057.18|22937.18|23055.4|22935.4|10
1634729750000|2021-10-20 11:35:50|23055.37|22935.37|23055.57|22935.57|23055.61|22935.61|23055.27|22935.27|9
1634729760000|2021-10-20 11:36:00|23055.74|22935.74|23057.72|22937.72|23057.72|22937.72|23055.74|22935.74|10
1634729770000|2021-10-20 11:36:10|23057.7|22937.7|23058.79|22938.79|23058.82|22938.82|23057.61|22937.61|10
1634729780000|2021-10-20 11:36:20|23058.92|22938.92|23058.57|22938.57|23059.14|22939.14|23058.12|22938.12|10
1634729790000|2021-10-20 11:36:30|23058.55|22938.55|23059.31|22939.31|23059.47|22939.47|23058.55|22938.55|8
1634729800000|2021-10-20 11:36:40|23059.16|22939.16|23059.38|22939.38|23059.6|22939.6|23058.84|22938.84|9
1634729810000|2021-10-20 11:36:50|23059.34|22939.34|23059.31|22939.31|23060.51|22940.51|23059.19|22939.19|10
1634729820000|2021-10-20 11:37:00|23059.02|22939.02|23062.49|22942.49|23062.49|22942.49|23059.02|22939.02|10
1634729830000|2021-10-20 11:37:10|23062.68|22942.68|23061.26|22941.26|23062.68|22942.68|23061.25|22941.25|10
1634729840000|2021-10-20 11:37:20|23061.43|22941.43|23060.28|22940.28|23061.72|22941.72|23060.28|22940.28|10
1634729850000|2021-10-20 11:37:30|23060.24|22940.24|23059.23|22939.23|23060.24|22940.24|23059|22939|9
1634729860000|2021-10-20 11:37:40|23059.5|22939.5|23060.27|22940.27|23060.27|22940.27|23059.4|22939.4|10
1634729870000|2021-10-20 11:37:50|23060.51|22940.51|23062.72|22942.72|23063.94|22943.94|23060.47|22940.47|9
1634729880000|2021-10-20 11:38:00|23062.69|22942.69|23065.68|22945.68|23066.14|22946.14|23062.69|22942.69|10
1634729890000|2021-10-20 11:38:10|23065.98|22945.98|23067.24|22947.24|23067.52|22947.52|23065.98|22945.98|9
1634729900000|2021-10-20 11:38:20|23067.03|22947.03|23068.42|22948.42|23068.98|22948.98|23067.03|22947.03|10
1634729910000|2021-10-20 11:38:30|23068.53|22948.53|23066.85|22946.85|23068.53|22948.53|23066.85|22946.85|10
1634729920000|2021-10-20 11:38:40|23066.99|22946.99|23068.51|22948.51|23068.51|22948.51|23066.99|22946.99|9
1634729930000|2021-10-20 11:38:50|23069.07|22949.07|23069.96|22949.96|23070.07|22950.07|23069.02|22949.02|8
1634729940000|2021-10-20 11:39:00|23069.76|22949.76|23070.02|22950.02|23070.33|22950.33|23069.76|22949.76|9
1634729950000|2021-10-20 11:39:10|23069.91|22949.91|23068.46|22948.46|23069.91|22949.91|23067.89|22947.89|10
1634729960000|2021-10-20 11:39:20|23068.53|22948.53|23071.46|22951.46|23071.46|22951.46|23067.75|22947.75|10
1634729970000|2021-10-20 11:39:30|23072.18|22952.18|23073.97|22953.97|23075.73|22955.73|23072.13|22952.13|10
1634729980000|2021-10-20 11:39:40|23074.19|22954.19|23075.55|22955.55|23075.55|22955.55|23073.89|22953.89|9
1634729990000|2021-10-20 11:39:50|23075.72|22955.72|23076.57|22956.57|23076.57|22956.57|23075.2|22955.2|10
1634730000000|2021-10-20 11:40:00|23076.54|22956.54|23077.23|22957.23|23077.4|22957.4|23076.54|22956.54|10
1634730010000|2021-10-20 11:40:10|23077.03|22957.03|23074.27|22954.27|23077.03|22957.03|23074.09|22954.09|10
1634730020000|2021-10-20 11:40:20|23074.95|22954.95|23071.12|22951.12|23074.95|22954.95|23071.12|22951.12|10
1634730030000|2021-10-20 11:40:30|23071.09|22951.09|23070.07|22950.07|23071.09|22951.09|23069.87|22949.87|10
1634730040000|2021-10-20 11:40:40|23070.28|22950.28|23070.27|22950.27|23070.81|22950.81|23069.33|22949.33|9
1634730050000|2021-10-20 11:40:50|23070.12|22950.12|23071.39|22951.39|23071.39|22951.39|23069.27|22949.27|10
1634730060000|2021-10-20 11:41:00|23070.95|22950.95|23068.49|22948.49|23070.95|22950.95|23068.46|22948.46|10
1634730070000|2021-10-20 11:41:10|23068.67|22948.67|23066.73|22946.73|23068.67|22948.67|23066.73|22946.73|8
1634730080000|2021-10-20 11:41:20|23066.75|22946.75|23067.43|22947.43|23067.43|22947.43|23066.53|22946.53|7
1634730090000|2021-10-20 11:41:30|23067.06|22947.06|23066.67|22946.67|23067.06|22947.06|23066.12|22946.12|9
1634730100000|2021-10-20 11:41:40|23066.93|22946.93|23066.71|22946.71|23067.66|22947.66|23066.71|22946.71|10
1634730110000|2021-10-20 11:41:50|23064.93|22944.93|23064.78|22944.78|23065.91|22945.91|23064.64|22944.64|7
1634730120000|2021-10-20 11:42:00|23064.81|22944.81|23063.83|22943.83|23065.02|22945.02|23063.83|22943.83|9
1634730130000|2021-10-20 11:42:10|23063.43|22943.43|23066.81|22946.81|23066.81|22946.81|23063.43|22943.43|9
1634730140000|2021-10-20 11:42:20|23067.14|22947.14|23066.99|22946.99|23067.37|22947.37|23066.71|22946.71|10
1634730150000|2021-10-20 11:42:30|23067.15|22947.15|23066.58|22946.58|23067.36|22947.36|23066.58|22946.58|10
1634730160000|2021-10-20 11:42:40|23066.54|22946.54|23064.92|22944.92|23066.59|22946.59|23064.92|22944.92|10
1634730170000|2021-10-20 11:42:50|23064.69|22944.69|23067.09|22947.09|23067.09|22947.09|23064.69|22944.69|9
1634730180000|2021-10-20 11:43:00|23068|22948|23065.13|22945.13|23068|22948|23065.13|22945.13|9
1634730190000|2021-10-20 11:43:10|23065.59|22945.59|23066.84|22946.84|23067.04|22947.04|23065.12|22945.12|10
1634730200000|2021-10-20 11:43:20|23066.79|22946.79|23065.45|22945.45|23066.79|22946.79|23064.68|22944.68|8
1634730210000|2021-10-20 11:43:30|23065.29|22945.29|23065.54|22945.54|23065.63|22945.63|23065.14|22945.14|9
1634730220000|2021-10-20 11:43:40|23065.48|22945.48|23065.27|22945.27|23065.57|22945.57|23064.79|22944.79|10
1634730230000|2021-10-20 11:43:50|23065.29|22945.29|23063.27|22943.27|23066.41|22946.41|23063.27|22943.27|10
1634730240000|2021-10-20 11:44:00|23063.5|22943.5|23067.45|22947.45|23067.45|22947.45|23063.5|22943.5|9
1634730250000|2021-10-20 11:44:10|23066.99|22946.99|23068.89|22948.89|23068.89|22948.89|23066.99|22946.99|10
1634730260000|2021-10-20 11:44:20|23069.08|22949.08|23070.54|22950.54|23071.45|22951.45|23068.97|22948.97|10
1634730270000|2021-10-20 11:44:30|23070.53|22950.53|23069.97|22949.97|23070.53|22950.53|23068.85|22948.85|10
1634730280000|2021-10-20 11:44:40|23070.24|22950.24|23069.33|22949.33|23070.24|22950.24|23068.39|22948.39|10
1634730290000|2021-10-20 11:44:50|23069.23|22949.23|23067.97|22947.97|23071.44|22951.44|23067.97|22947.97|9
1634730300000|2021-10-20 11:45:00|23067.94|22947.94|23063.95|22943.95|23069.43|22949.43|23063.95|22943.95|10
1634730310000|2021-10-20 11:45:10|23064.29|22944.29|23062.98|22942.98|23064.29|22944.29|23062.08|22942.08|9
1634730320000|2021-10-20 11:45:20|23063.08|22943.08|23060.22|22940.22|23063.08|22943.08|23060.22|22940.22|10
1634730330000|2021-10-20 11:45:30|23061.68|22941.68|23063.52|22943.52|23063.52|22943.52|23061.68|22941.68|10
1634730340000|2021-10-20 11:45:40|23063.29|22943.29|23062.01|22942.01|23063.29|22943.29|23061.77|22941.77|10
1634730350000|2021-10-20 11:45:50|23062.2|22942.2|23064.26|22944.26|23064.52|22944.52|23062.2|22942.2|9
1634730360000|2021-10-20 11:46:00|23064.96|22944.96|23064.1|22944.1|23065.23|22945.23|23064.1|22944.1|9
1634730370000|2021-10-20 11:46:10|23064.15|22944.15|23065.13|22945.13|23065.6|22945.6|23064.15|22944.15|10
1634730380000|2021-10-20 11:46:20|23065.22|22945.22|23064.88|22944.88|23065.96|22945.96|23064.88|22944.88|10
1634730390000|2021-10-20 11:46:30|23063.54|22943.54|23062.86|22942.86|23063.54|22943.54|23062.02|22942.02|10
1634730400000|2021-10-20 11:46:40|23062.84|22942.84|23063.65|22943.65|23063.87|22943.87|23062.84|22942.84|9
1634730410000|2021-10-20 11:46:50|23063.71|22943.71|23063.94|22943.94|23063.94|22943.94|23062.19|22942.19|8
1634730420000|2021-10-20 11:47:00|23064.08|22944.08|23062.46|22942.46|23064.08|22944.08|23062.31|22942.31|8
1634730430000|2021-10-20 11:47:10|23062.32|22942.32|23061.44|22941.44|23062.32|22942.32|23061.44|22941.44|9
1634730440000|2021-10-20 11:47:20|23061.63|22941.63|23061.65|22941.65|23062.17|22942.17|23061.54|22941.54|9
1634730450000|2021-10-20 11:47:30|23061.79|22941.79|23063.36|22943.36|23063.36|22943.36|23061.13|22941.13|9
1634730460000|2021-10-20 11:47:40|23063.53|22943.53|23063.47|22943.47|23065.04|22945.04|23063.34|22943.34|9
1634730470000|2021-10-20 11:47:50|23063.6|22943.6|23063.11|22943.11|23064.14|22944.14|23063.08|22943.08|9
1634730480000|2021-10-20 11:48:00|23063.18|22943.18|23063.35|22943.35|23063.76|22943.76|23063.18|22943.18|10
1634730490000|2021-10-20 11:48:10|23063.38|22943.38|23063.96|22943.96|23063.96|22943.96|23062.02|22942.02|10
1634730500000|2021-10-20 11:48:20|23063.98|22943.98|23064.71|22944.71|23064.73|22944.73|23063.98|22943.98|10
1634730510000|2021-10-20 11:48:30|23064.72|22944.72|23065.23|22945.23|23065.25|22945.25|23064.4|22944.4|10
1634730520000|2021-10-20 11:48:40|23064.88|22944.88|23064.72|22944.72|23065.22|22945.22|23063.82|22943.82|10
1634730530000|2021-10-20 11:48:50|23064.54|22944.54|23063.92|22943.92|23064.54|22944.54|23063.41|22943.41|10
1634730540000|2021-10-20 11:49:00|23064.28|22944.28|23066.66|22946.66|23067.28|22947.28|23064.28|22944.28|9
1634730550000|2021-10-20 11:49:10|23067.35|22947.35|23067.43|22947.43|23067.43|22947.43|23066.89|22946.89|10
1634730560000|2021-10-20 11:49:20|23067.46|22947.46|23069.69|22949.69|23069.75|22949.75|23067.43|22947.43|10
1634730570000|2021-10-20 11:49:30|23069.6|22949.6|23069.04|22949.04|23069.6|22949.6|23068.9|22948.9|10
1634730580000|2021-10-20 11:49:40|23069.02|22949.02|23068.85|22948.85|23069.63|22949.63|23068.75|22948.75|10
1634730590000|2021-10-20 11:49:50|23069.04|22949.04|23069.08|22949.08|23069.09|22949.09|23068.37|22948.37|10
1634730600000|2021-10-20 11:50:00|23069.04|22949.04|23068.02|22948.02|23069.06|22949.06|23067.59|22947.59|10
1634730610000|2021-10-20 11:50:10|23068.03|22948.03|23068.57|22948.57|23068.97|22948.97|23068.01|22948.01|10
1634730620000|2021-10-20 11:50:20|23068.72|22948.72|23071.27|22951.27|23071.29|22951.29|23068.72|22948.72|10
1634730630000|2021-10-20 11:50:30|23071.76|22951.76|23071.71|22951.71|23072.18|22952.18|23070.87|22950.87|9
1634730640000|2021-10-20 11:50:40|23071.38|22951.38|23071.51|22951.51|23071.51|22951.51|23071.16|22951.16|10
1634730650000|2021-10-20 11:50:50|23071.38|22951.38|23071.96|22951.96|23072.21|22952.21|23071.37|22951.37|10
1634730660000|2021-10-20 11:51:00|23071.91|22951.91|23070.65|22950.65|23072.02|22952.02|23069.98|22949.98|10
1634730670000|2021-10-20 11:51:10|23070.58|22950.58|23069.98|22949.98|23070.9|22950.9|23069.98|22949.98|10
1634730680000|2021-10-20 11:51:20|23069.69|22949.69|23070.48|22950.48|23070.51|22950.51|23069.69|22949.69|10
1634730690000|2021-10-20 11:51:30|23070.44|22950.44|23070.94|22950.94|23071.19|22951.19|23070.39|22950.39|9
1634730700000|2021-10-20 11:51:40|23070.44|22950.44|23071.73|22951.73|23071.73|22951.73|23070|22950|10
1634730710000|2021-10-20 11:51:50|23071.6|22951.6|23071.92|22951.92|23073.03|22953.03|23071.6|22951.6|10
1634730720000|2021-10-20 11:52:00|23071.6|22951.6|23072.71|22952.71|23073.05|22953.05|23071.6|22951.6|10
1634730730000|2021-10-20 11:52:10|23072.92|22952.92|23073.27|22953.27|23073.27|22953.27|23072.07|22952.07|9
1634730740000|2021-10-20 11:52:20|23073.01|22953.01|23071.91|22951.91|23073.01|22953.01|23071.91|22951.91|10
1634730750000|2021-10-20 11:52:30|23071.77|22951.77|23071.21|22951.21|23072.19|22952.19|23071.21|22951.21|10
1634730760000|2021-10-20 11:52:40|23071.01|22951.01|23072.69|22952.69|23072.71|22952.71|23071.01|22951.01|10
1634730770000|2021-10-20 11:52:50|23072.7|22952.7|23070.28|22950.28|23072.86|22952.86|23069.56|22949.56|10
1634730780000|2021-10-20 11:53:00|23070.24|22950.24|23068.72|22948.72|23070.84|22950.84|23068.72|22948.72|10
1634730790000|2021-10-20 11:53:10|23069.64|22949.64|23068.89|22948.89|23069.87|22949.87|23068.75|22948.75|10
1634730800000|2021-10-20 11:53:20|23069.3|22949.3|23069.39|22949.39|23069.92|22949.92|23069.2|22949.2|10
1634730810000|2021-10-20 11:53:30|23070.01|22950.01|23069.76|22949.76|23070.25|22950.25|23069.17|22949.17|10
1634730820000|2021-10-20 11:53:40|23070.39|22950.39|23067.08|22947.08|23070.39|22950.39|23067.08|22947.08|10
1634730830000|2021-10-20 11:53:50|23067.14|22947.14|23067|22947|23067.3|22947.3|23065.57|22945.57|10
1634730840000|2021-10-20 11:54:00|23066.72|22946.72|23066.5|22946.5|23067.08|22947.08|23065.7|22945.7|9
1634730850000|2021-10-20 11:54:10|23066.88|22946.88|23064.07|22944.07|23066.88|22946.88|23064.07|22944.07|8
1634730860000|2021-10-20 11:54:20|23064.18|22944.18|23063.11|22943.11|23064.18|22944.18|23063.11|22943.11|10
1634730870000|2021-10-20 11:54:30|23063.09|22943.09|23064.02|22944.02|23064.09|22944.09|23062.52|22942.52|9
1634730880000|2021-10-20 11:54:40|23064.1|22944.1|23063.56|22943.56|23064.15|22944.15|23063.56|22943.56|9
1634730890000|2021-10-20 11:54:50|23063.27|22943.27|23063.79|22943.79|23063.8|22943.8|23063.26|22943.26|10
1634730900000|2021-10-20 11:55:00|23063.53|22943.53|23063.65|22943.65|23064.52|22944.52|23063.39|22943.39|10
1634730910000|2021-10-20 11:55:10|23063.49|22943.49|23063.26|22943.26|23063.49|22943.49|23063.08|22943.08|8
1634730920000|2021-10-20 11:55:20|23062.96|22942.96|23062.14|22942.14|23063|22943|23062.14|22942.14|10
1634730930000|2021-10-20 11:55:30|23062.22|22942.22|23062.19|22942.19|23062.44|22942.44|23062.01|22942.01|8
1634730940000|2021-10-20 11:55:40|23062.38|22942.38|23063.42|22943.42|23063.42|22943.42|23062.2|22942.2|9
1634730950000|2021-10-20 11:55:50|23063.4|22943.4|23061.21|22941.21|23063.98|22943.98|23061.01|22941.01|10
1634730960000|2021-10-20 11:56:00|23061.37|22941.37|23062.19|22942.19|23062.64|22942.64|23061.37|22941.37|10
1634730970000|2021-10-20 11:56:10|23062.07|22942.07|23061.79|22941.79|23062.3|22942.3|23061.79|22941.79|8
1634730980000|2021-10-20 11:56:20|23061.78|22941.78|23061.54|22941.54|23062.77|22942.77|23061.54|22941.54|10
1634730990000|2021-10-20 11:56:30|23061.76|22941.76|23058.71|22938.71|23061.76|22941.76|23058.71|22938.71|8
1634731000000|2021-10-20 11:56:40|23058.31|22938.31|23056.82|22936.82|23058.31|22938.31|23056.82|22936.82|9
1634731010000|2021-10-20 11:56:50|23056.63|22936.63|23056.81|22936.81|23056.92|22936.92|23055.69|22935.69|10
1634731020000|2021-10-20 11:57:00|23055.27|22935.27|23053.88|22933.88|23055.27|22935.27|23053.66|22933.66|10
1634731030000|2021-10-20 11:57:10|23053.58|22933.58|23050.92|22930.92|23054.58|22934.58|23050.92|22930.92|10
1634731040000|2021-10-20 11:57:20|23051.18|22931.18|23052.14|22932.14|23052.14|22932.14|23050.94|22930.94|10
1634731050000|2021-10-20 11:57:30|23051.8|22931.8|23051.54|22931.54|23051.96|22931.96|23051.41|22931.41|10
1634731060000|2021-10-20 11:57:40|23051.7|22931.7|23051.45|22931.45|23052.25|22932.25|23051.23|22931.23|9
1634731070000|2021-10-20 11:57:50|23051.37|22931.37|23051.62|22931.62|23052.71|22932.71|23051.04|22931.04|10
1634731080000|2021-10-20 11:58:00|23051.6|22931.6|23052.3|22932.3|23052.3|22932.3|23051.01|22931.01|9
1634731090000|2021-10-20 11:58:10|23052.33|22932.33|23052.21|22932.21|23052.53|22932.53|23050.97|22930.97|9
1634731100000|2021-10-20 11:58:20|23052.39|22932.39|23052.93|22932.93|23052.93|22932.93|23052.07|22932.07|10
1634731110000|2021-10-20 11:58:30|23052.57|22932.57|23052.26|22932.26|23052.77|22932.77|23052.26|22932.26|9
1634731120000|2021-10-20 11:58:40|23050.93|22930.93|23054.19|22934.19|23054.19|22934.19|23050.93|22930.93|10
1634731130000|2021-10-20 11:58:50|23053.93|22933.93|23054.36|22934.36|23054.38|22934.38|23053.93|22933.93|9
1634731140000|2021-10-20 11:59:00|23054.11|22934.11|23054.36|22934.36|23056.35|22936.35|23054.11|22934.11|10
1634731150000|2021-10-20 11:59:10|23054.56|22934.56|23054.98|22934.98|23055.3|22935.3|23054.56|22934.56|8
1634731160000|2021-10-20 11:59:20|23055.08|22935.08|23055.53|22935.53|23055.53|22935.53|23054.78|22934.78|7
1634731170000|2021-10-20 11:59:30|23055.64|22935.64|23057.34|22937.34|23058.04|22938.04|23055.64|22935.64|10
1634731180000|2021-10-20 11:59:40|23057.46|22937.46|23057.16|22937.16|23057.74|22937.74|23055.9|22935.9|9
1634731190000|2021-10-20 11:59:50|23055.41|22935.41|23055.7|22935.7|23056.68|22936.68|23053.97|22933.97|10
1634731200000|2021-10-20 12:00:00|23055.58|22935.58|23054.41|22934.41|23055.58|22935.58|23054.3|22934.3|10
1634731210000|2021-10-20 12:00:10|23054.22|22934.22|23051.31|22931.31|23054.22|22934.22|23051.31|22931.31|10
1634731220000|2021-10-20 12:00:20|23050.97|22930.97|23049.78|22929.78|23050.97|22930.97|23049.78|22929.78|9
1634731230000|2021-10-20 12:00:30|23050.05|22930.05|23050.82|22930.82|23050.82|22930.82|23049.4|22929.4|9
1634731240000|2021-10-20 12:00:40|23050.01|22930.01|23050.5|22930.5|23051.56|22931.56|23050.01|22930.01|9
1634731250000|2021-10-20 12:00:50|23050.79|22930.79|23052.12|22932.12|23052.39|22932.39|23050.79|22930.79|9
1634731260000|2021-10-20 12:01:00|23053.01|22933.01|23055.74|22935.74|23055.74|22935.74|23053.01|22933.01|10
1634731270000|2021-10-20 12:01:10|23055.85|22935.85|23056.94|22936.94|23056.94|22936.94|23054.62|22934.62|10
1634731280000|2021-10-20 12:01:20|23057.15|22937.15|23059.38|22939.38|23059.38|22939.38|23057.15|22937.15|9
1634731290000|2021-10-20 12:01:30|23060.45|22940.45|23062.66|22942.66|23062.84|22942.84|23060.3|22940.3|10
1634731300000|2021-10-20 12:01:40|23062.65|22942.65|23065.38|22945.38|23065.56|22945.56|23062.65|22942.65|10
1634731310000|2021-10-20 12:01:50|23065.63|22945.63|23066.3|22946.3|23066.3|22946.3|23064.78|22944.78|9
1634731320000|2021-10-20 12:02:00|23066.86|22946.86|23067.64|22947.64|23067.85|22947.85|23066.11|22946.11|9
1634731330000|2021-10-20 12:02:10|23067.81|22947.81|23070.97|22950.97|23071.73|22951.73|23067.81|22947.81|10
1634731340000|2021-10-20 12:02:20|23071.02|22951.02|23071.61|22951.61|23072.5|22952.5|23071.02|22951.02|9
1634731350000|2021-10-20 12:02:30|23071.92|22951.92|23074.98|22954.98|23074.98|22954.98|23071.49|22951.49|10
1634731360000|2021-10-20 12:02:40|23074.25|22954.25|23077.08|22957.08|23077.08|22957.08|23074.05|22954.05|10
1634731370000|2021-10-20 12:02:50|23077.87|22957.87|23077.85|22957.85|23078.18|22958.18|23076.5|22956.5|9
1634731380000|2021-10-20 12:03:00|23077.95|22957.95|23076.96|22956.96|23078.88|22958.88|23076.96|22956.96|10
1634731390000|2021-10-20 12:03:10|23076.75|22956.75|23077.66|22957.66|23077.73|22957.73|23076.75|22956.75|10
1634731400000|2021-10-20 12:03:20|23077.67|22957.67|23078.38|22958.38|23078.38|22958.38|23077.22|22957.22|9
1634731410000|2021-10-20 12:03:30|23078.54|22958.54|23085|22965|23085|22965|23078.54|22958.54|8
1634731420000|2021-10-20 12:03:40|23085.25|22965.25|23089.39|22969.39|23089.39|22969.39|23085.25|22965.25|10
1634731430000|2021-10-20 12:03:50|23089.88|22969.88|23091.22|22971.22|23091.22|22971.22|23089.37|22969.37|10
1634731440000|2021-10-20 12:04:00|23091.74|22971.74|23093.86|22973.86|23093.87|22973.87|23091.74|22971.74|10
1634731450000|2021-10-20 12:04:10|23094.01|22974.01|23094.11|22974.11|23094.72|22974.72|23092.98|22972.98|10
1634731460000|2021-10-20 12:04:20|23095.21|22975.21|23095.68|22975.68|23095.68|22975.68|23094.3|22974.3|10
1634731470000|2021-10-20 12:04:30|23095.95|22975.95|23097.38|22977.38|23098.12|22978.12|23095.95|22975.95|10
1634731480000|2021-10-20 12:04:40|23097.13|22977.13|23097.23|22977.23|23097.72|22977.72|23096.59|22976.59|10
1634731490000|2021-10-20 12:04:50|23096.91|22976.91|23096.7|22976.7|23097.45|22977.45|23095.96|22975.96|10
1634731500000|2021-10-20 12:05:00|23096.45|22976.45|23097.91|22977.91|23097.91|22977.91|23096.26|22976.26|10
1634731510000|2021-10-20 12:05:10|23096.86|22976.86|23100.69|22980.69|23100.69|22980.69|23096.86|22976.86|9
1634731520000|2021-10-20 12:05:20|23100.28|22980.28|23099.73|22979.73|23100.36|22980.36|23099.31|22979.31|10
1634731530000|2021-10-20 12:05:30|23099.71|22979.71|23103.63|22983.63|23103.63|22983.63|23099.71|22979.71|8
1634731540000|2021-10-20 12:05:40|23103.66|22983.66|23108.43|22988.43|23108.43|22988.43|23102.43|22982.43|10
1634731550000|2021-10-20 12:05:50|23109.53|22989.53|23112.2|22992.2|23112.2|22992.2|23109.27|22989.27|10
1634731560000|2021-10-20 12:06:00|23112.02|22992.02|23115.33|22995.33|23115.33|22995.33|23112.02|22992.02|10
1634731570000|2021-10-20 12:06:10|23115.49|22995.49|23125.41|23005.41|23125.41|23005.41|23115.49|22995.49|10
1634731580000|2021-10-20 12:06:20|23123.41|23003.41|23132.8|23012.8|23135.01|23015.01|23123.41|23003.41|10
1634731590000|2021-10-20 12:06:30|23134.92|23014.92|23133.77|23013.77|23136.24|23016.24|23133.13|23013.13|10
1634731600000|2021-10-20 12:06:40|23133.62|23013.62|23134.88|23014.88|23134.88|23014.88|23133.1|23013.1|10
1634731610000|2021-10-20 12:06:50|23134.51|23014.51|23131.69|23011.69|23134.51|23014.51|23131.69|23011.69|10
1634731620000|2021-10-20 12:07:00|23130.55|23010.55|23129.7|23009.7|23131.39|23011.39|23129.58|23009.58|10
1634731630000|2021-10-20 12:07:10|23128.79|23008.79|23128.1|23008.1|23128.92|23008.92|23127.53|23007.53|10
1634731640000|2021-10-20 12:07:20|23127.89|23007.89|23123.57|23003.57|23127.89|23007.89|23121.97|23001.97|10
1634731650000|2021-10-20 12:07:30|23123.99|23003.99|23123.93|23003.93|23124.36|23004.36|23123.63|23003.63|9
1634731660000|2021-10-20 12:07:40|23124.46|23004.46|23123.31|23003.31|23124.54|23004.54|23122.87|23002.87|10
1634731670000|2021-10-20 12:07:50|23123.38|23003.38|23122.99|23002.99|23124.42|23004.42|23122.99|23002.99|10
1634731680000|2021-10-20 12:08:00|23123.1|23003.1|23124.17|23004.17|23126.24|23006.24|23123.1|23003.1|10
1634731690000|2021-10-20 12:08:10|23123.24|23003.24|23122.32|23002.32|23123.24|23003.24|23121.44|23001.44|10
1634731700000|2021-10-20 12:08:20|23122.41|23002.41|23122.03|23002.03|23123.14|23003.14|23121.69|23001.69|10
1634731710000|2021-10-20 12:08:30|23121.89|23001.89|23120.87|23000.87|23121.9|23001.9|23120.87|23000.87|10
1634731720000|2021-10-20 12:08:40|23120.46|23000.46|23120.54|23000.54|23121.64|23001.64|23120.11|23000.11|10
1634731730000|2021-10-20 12:08:50|23120.03|23000.03|23118.64|22998.64|23120.52|23000.52|23117.02|22997.02|9
1634731740000|2021-10-20 12:09:00|23118.98|22998.98|23123.14|23003.14|23123.14|23003.14|23118.6|22998.6|10
1634731750000|2021-10-20 12:09:10|23123.38|23003.38|23123.56|23003.56|23123.69|23003.69|23123.38|23003.38|8
1634731760000|2021-10-20 12:09:20|23124.37|23004.37|23125.45|23005.45|23125.53|23005.53|23124.37|23004.37|10
1634731770000|2021-10-20 12:09:30|23125.76|23005.76|23125.96|23005.96|23126.08|23006.08|23125.73|23005.73|9
1634731780000|2021-10-20 12:09:40|23125.77|23005.77|23127.46|23007.46|23128.59|23008.59|23125.77|23005.77|10
1634731790000|2021-10-20 12:09:50|23125.99|23005.99|23123|23003|23125.99|23005.99|23123|23003|10
1634731800000|2021-10-20 12:10:00|23123.01|23003.01|23121.59|23001.59|23123.01|23003.01|23121.45|23001.45|10
1634731810000|2021-10-20 12:10:10|23121.68|23001.68|23121.74|23001.74|23121.74|23001.74|23120.75|23000.75|10
1634731820000|2021-10-20 12:10:20|23121.6|23001.6|23121.51|23001.51|23122.83|23002.83|23121.51|23001.51|9
1634731830000|2021-10-20 12:10:30|23121.16|23001.16|23120.04|23000.04|23121.16|23001.16|23119.34|22999.34|10
1634731840000|2021-10-20 12:10:40|23120.08|23000.08|23117.18|22997.18|23120.08|23000.08|23117.12|22997.12|10
1634731850000|2021-10-20 12:10:50|23116.65|22996.65|23116.95|22996.95|23117.08|22997.08|23116.47|22996.47|10
1634731860000|2021-10-20 12:11:00|23116.07|22996.07|23118.17|22998.17|23118.17|22998.17|23115.18|22995.18|9
1634731870000|2021-10-20 12:11:10|23117.76|22997.76|23121.33|23001.33|23121.33|23001.33|23117.76|22997.76|10
1634731880000|2021-10-20 12:11:20|23121.15|23001.15|23124.28|23004.28|23124.33|23004.33|23121.1|23001.1|10
1634731890000|2021-10-20 12:11:30|23124.36|23004.36|23129.13|23009.13|23129.13|23009.13|23124.08|23004.08|10
1634731900000|2021-10-20 12:11:40|23132.22|23012.22|23134.38|23014.38|23134.92|23014.92|23132.22|23012.22|10
1634731910000|2021-10-20 12:11:50|23134.47|23014.47|23135.04|23015.04|23135.87|23015.87|23134|23014|10
1634731920000|2021-10-20 12:12:00|23135.42|23015.42|23135.64|23015.64|23137.08|23017.08|23135.4|23015.4|10
1634731930000|2021-10-20 12:12:10|23136.2|23016.2|23136.03|23016.03|23136.47|23016.47|23135.91|23015.91|10
1634731940000|2021-10-20 12:12:20|23135.28|23015.28|23133.73|23013.73|23135.28|23015.28|23133.73|23013.73|10
1634731950000|2021-10-20 12:12:30|23132.73|23012.73|23133.23|23013.23|23133.23|23013.23|23132.12|23012.12|9
1634731960000|2021-10-20 12:12:40|23134.28|23014.28|23134.56|23014.56|23135.12|23015.12|23133.39|23013.39|10
1634731970000|2021-10-20 12:12:50|23134.27|23014.27|23137.86|23017.86|23137.86|23017.86|23134.27|23014.27|10
1634731980000|2021-10-20 12:13:00|23138.42|23018.42|23134.93|23014.93|23138.42|23018.42|23134.93|23014.93|10
1634731990000|2021-10-20 12:13:10|23134.24|23014.24|23135.56|23015.56|23135.61|23015.61|23132.82|23012.82|10
1634732000000|2021-10-20 12:13:20|23135.42|23015.42|23138.45|23018.45|23139.22|23019.22|23135.42|23015.42|10
1634732010000|2021-10-20 12:13:30|23137.21|23017.21|23137.73|23017.73|23138.26|23018.26|23137.21|23017.21|10
1634732020000|2021-10-20 12:13:40|23139.22|23019.22|23142.39|23022.39|23142.39|23022.39|23138.73|23018.73|10
1634732030000|2021-10-20 12:13:50|23143.24|23023.24|23149.76|23029.76|23149.9|23029.9|23143.24|23023.24|10
1634732040000|2021-10-20 12:14:00|23149.2|23029.2|23150.67|23030.67|23152.97|23032.97|23149.2|23029.2|10
1634732050000|2021-10-20 12:14:10|23150.9|23030.9|23151.42|23031.42|23152.29|23032.29|23150.9|23030.9|10
1634732060000|2021-10-20 12:14:20|23151.13|23031.13|23150.77|23030.77|23152.76|23032.76|23150.77|23030.77|10
1634732070000|2021-10-20 12:14:30|23150.56|23030.56|23157.91|23037.91|23157.91|23037.91|23150.27|23030.27|10
1634732080000|2021-10-20 12:14:40|23158.12|23038.12|23159.44|23039.44|23160.6|23040.6|23157.9|23037.9|9
1634732090000|2021-10-20 12:14:50|23160.14|23040.14|23161.9|23041.9|23162.1|23042.1|23160.14|23040.14|10
1634732100000|2021-10-20 12:15:00|23161.92|23041.92|23165.71|23045.71|23165.71|23045.71|23161.67|23041.67|10
1634732110000|2021-10-20 12:15:10|23165.64|23045.64|23165.65|23045.65|23166.05|23046.05|23164.77|23044.77|10
1634732120000|2021-10-20 12:15:20|23165.43|23045.43|23161.77|23041.77|23170.17|23050.17|23161.77|23041.77|10
1634732130000|2021-10-20 12:15:30|23162.61|23042.61|23157.12|23037.12|23162.61|23042.61|23156.37|23036.37|10
1634732140000|2021-10-20 12:15:40|23157.68|23037.68|23157.89|23037.89|23159.49|23039.49|23156.7|23036.7|10
1634732150000|2021-10-20 12:15:50|23158.35|23038.35|23156.76|23036.76|23158.91|23038.91|23156.76|23036.76|10
1634732160000|2021-10-20 12:16:00|23156.06|23036.06|23157.25|23037.25|23157.25|23037.25|23155.93|23035.93|10
1634732170000|2021-10-20 12:16:10|23158.22|23038.22|23156.32|23036.32|23158.29|23038.29|23155.91|23035.91|10
1634732180000|2021-10-20 12:16:20|23156.26|23036.26|23154.12|23034.12|23156.26|23036.26|23154.12|23034.12|10
1634732190000|2021-10-20 12:16:30|23154.21|23034.21|23156.51|23036.51|23156.51|23036.51|23153.59|23033.59|10
1634732200000|2021-10-20 12:16:40|23156.24|23036.24|23155.72|23035.72|23156.67|23036.67|23155.13|23035.13|10
1634732210000|2021-10-20 12:16:50|23156|23036|23157.51|23037.51|23157.51|23037.51|23155.7|23035.7|9
1634732220000|2021-10-20 12:17:00|23158.05|23038.05|23158.08|23038.08|23158.08|23038.08|23156.58|23036.58|10
1634732230000|2021-10-20 12:17:10|23157.62|23037.62|23157.66|23037.66|23157.89|23037.89|23157.17|23037.17|10
1634732240000|2021-10-20 12:17:20|23157.86|23037.86|23158.84|23038.84|23159.08|23039.08|23157.84|23037.84|10
1634732250000|2021-10-20 12:17:30|23160.29|23040.29|23162.96|23042.96|23163.39|23043.39|23160.2|23040.2|10
1634732260000|2021-10-20 12:17:40|23163.06|23043.06|23162.23|23042.23|23165.22|23045.22|23162.23|23042.23|10
1634732270000|2021-10-20 12:17:50|23162.39|23042.39|23164.14|23044.14|23164.14|23044.14|23161.47|23041.47|10
1634732280000|2021-10-20 12:18:00|23163.68|23043.68|23165.31|23045.31|23166.87|23046.87|23163.68|23043.68|9
1634732290000|2021-10-20 12:18:10|23165.99|23045.99|23161.85|23041.85|23166.89|23046.89|23161.85|23041.85|10
1634732300000|2021-10-20 12:18:20|23161.7|23041.7|23156.32|23036.32|23161.86|23041.86|23156.32|23036.32|10
1634732310000|2021-10-20 12:18:30|23156.36|23036.36|23153.41|23033.41|23156.36|23036.36|23153.36|23033.36|10
1634732320000|2021-10-20 12:18:40|23153.34|23033.34|23153.66|23033.66|23154.19|23034.19|23152.26|23032.26|10
1634732330000|2021-10-20 12:18:50|23154.09|23034.09|23152.92|23032.92|23154.56|23034.56|23152.92|23032.92|10
1634732340000|2021-10-20 12:19:00|23153.07|23033.07|23153.42|23033.42|23153.42|23033.42|23152.19|23032.19|9
1634732350000|2021-10-20 12:19:10|23152.52|23032.52|23152.26|23032.26|23153.48|23033.48|23152.06|23032.06|9
1634732360000|2021-10-20 12:19:20|23151.38|23031.38|23151.44|23031.44|23151.95|23031.95|23151.38|23031.38|9
1634732370000|2021-10-20 12:19:30|23151.21|23031.21|23150.17|23030.17|23151.21|23031.21|23150.17|23030.17|9
1634732380000|2021-10-20 12:19:40|23149.87|23029.87|23147.02|23027.02|23150.17|23030.17|23147.02|23027.02|10
1634732390000|2021-10-20 12:19:50|23146.55|23026.55|23146.97|23026.97|23147.46|23027.46|23145.94|23025.94|10
1634732400000|2021-10-20 12:20:00|23146.71|23026.71|23147.2|23027.2|23147.2|23027.2|23146.49|23026.49|9
1634732410000|2021-10-20 12:20:10|23147.18|23027.18|23147.01|23027.01|23147.35|23027.35|23145.66|23025.66|10
1634732420000|2021-10-20 12:20:20|23147.41|23027.41|23144.93|23024.93|23147.59|23027.59|23144.66|23024.66|10
1634732430000|2021-10-20 12:20:30|23144.78|23024.78|23144.78|23024.78|23146.14|23026.14|23144.78|23024.78|10
1634732440000|2021-10-20 12:20:40|23143.92|23023.92|23145.62|23025.62|23145.74|23025.74|23143.92|23023.92|10
1634732450000|2021-10-20 12:20:50|23144.99|23024.99|23144.76|23024.76|23145.3|23025.3|23143.46|23023.46|10
1634732460000|2021-10-20 12:21:00|23145.07|23025.07|23146.45|23026.45|23146.45|23026.45|23144.86|23024.86|10
1634732470000|2021-10-20 12:21:10|23146.41|23026.41|23151.55|23031.55|23151.55|23031.55|23146.41|23026.41|10
1634732480000|2021-10-20 12:21:20|23152.16|23032.16|23154.99|23034.99|23154.99|23034.99|23151.95|23031.95|9
1634732490000|2021-10-20 12:21:30|23155.32|23035.32|23162|23042|23162|23042|23155.32|23035.32|10
1634732500000|2021-10-20 12:21:40|23162.28|23042.28|23166.48|23046.48|23166.49|23046.49|23162.28|23042.28|9
1634732510000|2021-10-20 12:21:50|23166.54|23046.54|23166.89|23046.89|23167.95|23047.95|23166.54|23046.54|9
1634732520000|2021-10-20 12:22:00|23167.17|23047.17|23189.67|23069.67|23189.67|23069.67|23167.17|23047.17|10
1634732530000|2021-10-20 12:22:10|23189.61|23069.61|23185.49|23065.49|23189.73|23069.73|23185.31|23065.31|10
1634732540000|2021-10-20 12:22:20|23184.08|23064.08|23182.12|23062.12|23184.64|23064.64|23181.27|23061.27|10
1634732550000|2021-10-20 12:22:30|23181.24|23061.24|23182.63|23062.63|23182.82|23062.82|23181.24|23061.24|10
1634732560000|2021-10-20 12:22:40|23182.15|23062.15|23179.48|23059.48|23182.15|23062.15|23179.48|23059.48|10
1634732570000|2021-10-20 12:22:50|23179.91|23059.91|23180.83|23060.83|23181.26|23061.26|23179.85|23059.85|10
1634732580000|2021-10-20 12:23:00|23180.95|23060.95|23179.3|23059.3|23180.95|23060.95|23179.29|23059.29|10
1634732590000|2021-10-20 12:23:10|23179.5|23059.5|23177.93|23057.93|23179.83|23059.83|23177.25|23057.25|10
1634732600000|2021-10-20 12:23:20|23178.28|23058.28|23177.72|23057.72|23178.53|23058.53|23177.45|23057.45|9
1634732610000|2021-10-20 12:23:30|23177.7|23057.7|23176.56|23056.56|23177.7|23057.7|23176.56|23056.56|10
1634732620000|2021-10-20 12:23:40|23175.64|23055.64|23176.2|23056.2|23176.2|23056.2|23175.25|23055.25|10
1634732630000|2021-10-20 12:23:50|23178.18|23058.18|23179.38|23059.38|23179.38|23059.38|23176.91|23056.91|10
1634732640000|2021-10-20 12:24:00|23180.16|23060.16|23181.43|23061.43|23181.45|23061.45|23179.44|23059.44|9
1634732650000|2021-10-20 12:24:10|23181.33|23061.33|23181.44|23061.44|23181.95|23061.95|23181.33|23061.33|10
1634732660000|2021-10-20 12:24:20|23181.07|23061.07|23181.49|23061.49|23181.49|23061.49|23180.04|23060.04|10
1634732670000|2021-10-20 12:24:30|23180.66|23060.66|23181.41|23061.41|23181.44|23061.44|23180.14|23060.14|10
1634732680000|2021-10-20 12:24:40|23181.46|23061.46|23180.27|23060.27|23181.46|23061.46|23180.27|23060.27|10
1634732690000|2021-10-20 12:24:50|23179.81|23059.81|23173.45|23053.45|23179.81|23059.81|23173.45|23053.45|10
1634732700000|2021-10-20 12:25:00|23172.41|23052.41|23172.96|23052.96|23172.96|23052.96|23171.35|23051.35|10
1634732710000|2021-10-20 12:25:10|23173.46|23053.46|23174.66|23054.66|23175.13|23055.13|23173.14|23053.14|10
1634732720000|2021-10-20 12:25:20|23174.82|23054.82|23176.92|23056.92|23176.92|23056.92|23174.82|23054.82|10
1634732730000|2021-10-20 12:25:30|23177.26|23057.26|23175.28|23055.28|23177.26|23057.26|23175.12|23055.12|9
1634732740000|2021-10-20 12:25:40|23175.22|23055.22|23175.11|23055.11|23175.37|23055.37|23174.95|23054.95|10
1634732750000|2021-10-20 12:25:50|23174.17|23054.17|23175.56|23055.56|23175.56|23055.56|23173.37|23053.37|10
1634732760000|2021-10-20 12:26:00|23176.75|23056.75|23172.64|23052.64|23177.1|23057.1|23172.55|23052.55|10
1634732770000|2021-10-20 12:26:10|23172.11|23052.11|23175.49|23055.49|23175.49|23055.49|23172.11|23052.11|10
1634732780000|2021-10-20 12:26:20|23175.81|23055.81|23177.41|23057.41|23178.01|23058.01|23175.81|23055.81|10
1634732790000|2021-10-20 12:26:30|23177.14|23057.14|23179.66|23059.66|23179.66|23059.66|23176.69|23056.69|10
1634732800000|2021-10-20 12:26:40|23179.69|23059.69|23185.92|23065.92|23185.92|23065.92|23179.69|23059.69|9
1634732810000|2021-10-20 12:26:50|23186.14|23066.14|23186.11|23066.11|23187.99|23067.99|23185.66|23065.66|9
1634732820000|2021-10-20 12:27:00|23186.74|23066.74|23189.09|23069.09|23189.09|23069.09|23185.68|23065.68|10
1634732830000|2021-10-20 12:27:10|23189.14|23069.14|23189.15|23069.15|23190.33|23070.33|23188.24|23068.24|10
1634732840000|2021-10-20 12:27:20|23187.63|23067.63|23189.52|23069.52|23189.52|23069.52|23187.63|23067.63|10
1634732850000|2021-10-20 12:27:30|23189.67|23069.67|23190.02|23070.02|23190.69|23070.69|23189.53|23069.53|10
1634732860000|2021-10-20 12:27:40|23189.86|23069.86|23188.04|23068.04|23189.86|23069.86|23187.45|23067.45|10
1634732870000|2021-10-20 12:27:50|23187.61|23067.61|23185.34|23065.34|23187.61|23067.61|23184.46|23064.46|10
1634732880000|2021-10-20 12:28:00|23185.93|23065.93|23185.68|23065.68|23187.17|23067.17|23185.68|23065.68|10
1634732890000|2021-10-20 12:28:10|23185.42|23065.42|23185.35|23065.35|23185.42|23065.42|23184.8|23064.8|10
1634732900000|2021-10-20 12:28:20|23184.93|23064.93|23190.03|23070.03|23190.29|23070.29|23184.93|23064.93|10
1634732910000|2021-10-20 12:28:30|23189.67|23069.67|23187.54|23067.54|23190|23070|23187.54|23067.54|10
1634732920000|2021-10-20 12:28:40|23187.93|23067.93|23187.27|23067.27|23187.93|23067.93|23186.92|23066.92|10
1634732930000|2021-10-20 12:28:50|23188.19|23068.19|23189.74|23069.74|23189.74|23069.74|23188.19|23068.19|10
1634732940000|2021-10-20 12:29:00|23190.02|23070.02|23191.74|23071.74|23191.74|23071.74|23190.02|23070.02|9
1634732950000|2021-10-20 12:29:10|23191.5|23071.5|23194.69|23074.69|23194.69|23074.69|23191.5|23071.5|10
1634732960000|2021-10-20 12:29:20|23194.34|23074.34|23195.11|23075.11|23195.11|23075.11|23194.02|23074.02|9
1634732970000|2021-10-20 12:29:30|23195.48|23075.48|23194.51|23074.51|23195.48|23075.48|23193.74|23073.74|10
1634732980000|2021-10-20 12:29:40|23194.26|23074.26|23191.5|23071.5|23194.26|23074.26|23191.23|23071.23|10
1634732990000|2021-10-20 12:29:50|23192|23072|23193.67|23073.67|23193.81|23073.81|23191.51|23071.51|10
1634733000000|2021-10-20 12:30:00|23192.58|23072.58|23192.35|23072.35|23193.45|23073.45|23191.86|23071.86|10
1634733010000|2021-10-20 12:30:10|23192.02|23072.02|23191.68|23071.68|23192.8|23072.8|23191.68|23071.68|10
1634733020000|2021-10-20 12:30:20|23192.8|23072.8|23191.51|23071.51|23192.81|23072.81|23191.44|23071.44|10
1634733030000|2021-10-20 12:30:30|23191.93|23071.93|23196.02|23076.02|23196.02|23076.02|23191.93|23071.93|10
1634733040000|2021-10-20 12:30:40|23195.97|23075.97|23194.92|23074.92|23196.99|23076.99|23194.78|23074.78|10
1634733050000|2021-10-20 12:30:50|23194.44|23074.44|23192.13|23072.13|23194.44|23074.44|23192.13|23072.13|10
1634733060000|2021-10-20 12:31:00|23190.85|23070.85|23190.26|23070.26|23190.85|23070.85|23189.64|23069.64|10
1634733070000|2021-10-20 12:31:10|23190.42|23070.42|23191.04|23071.04|23191.36|23071.36|23190.42|23070.42|10
1634733080000|2021-10-20 12:31:20|23191.1|23071.1|23191.04|23071.04|23191.13|23071.13|23190.25|23070.25|10
1634733090000|2021-10-20 12:31:30|23190.67|23070.67|23189.74|23069.74|23191.37|23071.37|23189.08|23069.08|10
1634733100000|2021-10-20 12:31:40|23190.18|23070.18|23193.01|23073.01|23193.59|23073.59|23190.18|23070.18|10
1634733110000|2021-10-20 12:31:50|23192.97|23072.97|23195|23075|23195|23075|23192.85|23072.85|10
1634733120000|2021-10-20 12:32:00|23197.3|23077.3|23191.47|23071.47|23197.9|23077.9|23191.47|23071.47|10
1634733130000|2021-10-20 12:32:10|23190.69|23070.69|23193.85|23073.85|23193.85|23073.85|23190.56|23070.56|10
1634733140000|2021-10-20 12:32:20|23194.45|23074.45|23208.02|23088.02|23208.02|23088.02|23194.45|23074.45|10
1634733150000|2021-10-20 12:32:30|23208.23|23088.23|23218.29|23098.29|23218.29|23098.29|23208.23|23088.23|10
1634733160000|2021-10-20 12:32:40|23217.97|23097.97|23217.29|23097.29|23217.97|23097.97|23216.91|23096.91|10
1634733170000|2021-10-20 12:32:50|23216.58|23096.58|23216.91|23096.91|23216.91|23096.91|23215.63|23095.63|10
1634733180000|2021-10-20 12:33:00|23216.52|23096.52|23221.61|23101.61|23221.66|23101.66|23216.52|23096.52|10
1634733190000|2021-10-20 12:33:10|23221.17|23101.17|23222.44|23102.44|23222.44|23102.44|23220.06|23100.06|10
1634733200000|2021-10-20 12:33:20|23223|23103|23225.69|23105.69|23225.79|23105.79|23222.05|23102.05|10
1634733210000|2021-10-20 12:33:30|23225.89|23105.89|23231.23|23111.23|23231.23|23111.23|23225.89|23105.89|10
1634733220000|2021-10-20 12:33:40|23232.13|23112.13|23241.29|23121.29|23241.69|23121.69|23232.13|23112.13|10
1634733230000|2021-10-20 12:33:50|23241|23121|23245.48|23125.48|23245.48|23125.48|23240.7|23120.7|10
1634733240000|2021-10-20 12:34:00|23246.04|23126.04|23242.68|23122.68|23246.04|23126.04|23241.34|23121.34|10
1634733250000|2021-10-20 12:34:10|23242.73|23122.73|23244.22|23124.22|23244.22|23124.22|23242.12|23122.12|10
1634733260000|2021-10-20 12:34:20|23244.88|23124.88|23249.59|23129.59|23249.78|23129.78|23244.88|23124.88|10
1634733270000|2021-10-20 12:34:30|23251.07|23131.07|23257.69|23137.69|23257.69|23137.69|23251.07|23131.07|10
1634733280000|2021-10-20 12:34:40|23258.07|23138.07|23262.01|23142.01|23262.01|23142.01|23258.02|23138.02|10
1634733290000|2021-10-20 12:34:50|23263.5|23143.5|23261.32|23141.32|23265.5|23145.5|23261.32|23141.32|10
1634733300000|2021-10-20 12:35:00|23260.68|23140.68|23257.68|23137.68|23260.68|23140.68|23256.17|23136.17|9
1634733310000|2021-10-20 12:35:10|23256.48|23136.48|23262.75|23142.75|23262.75|23142.75|23256.48|23136.48|10
1634733320000|2021-10-20 12:35:20|23263.34|23143.34|23264.87|23144.87|23266.66|23146.66|23263.34|23143.34|10
1634733330000|2021-10-20 12:35:30|23265.15|23145.15|23265.32|23145.32|23267.19|23147.19|23265.15|23145.15|10
1634733340000|2021-10-20 12:35:40|23265.57|23145.57|23266.78|23146.78|23267.08|23147.08|23265.57|23145.57|10
1634733350000|2021-10-20 12:35:50|23266.25|23146.25|23270.99|23150.99|23270.99|23150.99|23265.9|23145.9|10
1634733360000|2021-10-20 12:36:00|23271.28|23151.28|23271.98|23151.98|23272.54|23152.54|23271.14|23151.14|10
1634733370000|2021-10-20 12:36:10|23271.99|23151.99|23273.92|23153.92|23274.64|23154.64|23271.99|23151.99|10
1634733380000|2021-10-20 12:36:20|23274.73|23154.73|23275.63|23155.63|23277.08|23157.08|23274.65|23154.65|10
1634733390000|2021-10-20 12:36:30|23276.31|23156.31|23281.9|23161.9|23281.9|23161.9|23276.31|23156.31|10
1634733400000|2021-10-20 12:36:40|23282.87|23162.87|23286.88|23166.88|23287.19|23167.19|23282.87|23162.87|10
1634733410000|2021-10-20 12:36:50|23287.46|23167.46|23290.54|23170.54|23290.54|23170.54|23287.46|23167.46|9
1634733420000|2021-10-20 12:37:00|23289.98|23169.98|23295.31|23175.31|23295.31|23175.31|23289.98|23169.98|10
1634733430000|2021-10-20 12:37:10|23294.93|23174.93|23290.65|23170.65|23295.63|23175.63|23289.67|23169.67|10
1634733440000|2021-10-20 12:37:20|23288.66|23168.66|23290.23|23170.23|23290.4|23170.4|23288.66|23168.66|10
1634733450000|2021-10-20 12:37:30|23290.68|23170.68|23286.29|23166.29|23290.68|23170.68|23284.88|23164.88|10
1634733460000|2021-10-20 12:37:40|23286.46|23166.46|23285.55|23165.55|23287.68|23167.68|23283.67|23163.67|10
1634733470000|2021-10-20 12:37:50|23284.88|23164.88|23284.33|23164.33|23286.4|23166.4|23283.37|23163.37|10
1634733480000|2021-10-20 12:38:00|23284.3|23164.3|23289.13|23169.13|23289.53|23169.53|23284.3|23164.3|10
1634733490000|2021-10-20 12:38:10|23288.09|23168.09|23282.31|23162.31|23288.41|23168.41|23282.31|23162.31|10
1634733500000|2021-10-20 12:38:20|23281.91|23161.91|23284.27|23164.27|23284.27|23164.27|23281.07|23161.07|10
1634733510000|2021-10-20 12:38:30|23285.07|23165.07|23288.07|23168.07|23288.1|23168.1|23284.78|23164.78|10
1634733520000|2021-10-20 12:38:40|23288.65|23168.65|23288.84|23168.84|23288.84|23168.84|23286.76|23166.76|10
1634733530000|2021-10-20 12:38:50|23289.37|23169.37|23289.91|23169.91|23291.47|23171.47|23289.37|23169.37|10
1634733540000|2021-10-20 12:39:00|23290.36|23170.36|23284.5|23164.5|23290.45|23170.45|23284.5|23164.5|10
1634733550000|2021-10-20 12:39:10|23285.4|23165.4|23287.21|23167.21|23287.57|23167.57|23285.4|23165.4|10
1634733560000|2021-10-20 12:39:20|23286.72|23166.72|23286.38|23166.38|23288.79|23168.79|23285.77|23165.77|9
1634733570000|2021-10-20 12:39:30|23286.18|23166.18|23288.92|23168.92|23290.15|23170.15|23286.18|23166.18|10
1634733580000|2021-10-20 12:39:40|23290.07|23170.07|23293.67|23173.67|23294.06|23174.06|23290.07|23170.07|10
1634733590000|2021-10-20 12:39:50|23294.78|23174.78|23295.38|23175.38|23296.15|23176.15|23294.61|23174.61|10
1634733600000|2021-10-20 12:40:00|23295.31|23175.31|23295.43|23175.43|23297.97|23177.97|23294.65|23174.65|10
1634733610000|2021-10-20 12:40:10|23294.38|23174.38|23301.88|23181.88|23301.88|23181.88|23293.89|23173.89|10
1634733620000|2021-10-20 12:40:20|23303.32|23183.32|23308.48|23188.48|23308.78|23188.78|23303.32|23183.32|10
1634733630000|2021-10-20 12:40:30|23308.21|23188.21|23309.4|23189.4|23311.31|23191.31|23308.21|23188.21|10
1634733640000|2021-10-20 12:40:40|23310.06|23190.06|23320.49|23200.49|23320.49|23200.49|23310.06|23190.06|10
1634733650000|2021-10-20 12:40:50|23323.81|23203.81|23327.47|23207.47|23331.67|23211.67|23322.68|23202.68|10
1634733660000|2021-10-20 12:41:00|23328.64|23208.64|23328.63|23208.63|23328.64|23208.64|23320.52|23200.52|10
1634733670000|2021-10-20 12:41:10|23329.69|23209.69|23327.42|23207.42|23330.04|23210.04|23324.64|23204.64|10
1634733680000|2021-10-20 12:41:20|23328.03|23208.03|23321.85|23201.85|23328.03|23208.03|23321.85|23201.85|9
1634733690000|2021-10-20 12:41:30|23319.43|23199.43|23314.43|23194.43|23321.51|23201.51|23314.43|23194.43|10
1634733700000|2021-10-20 12:41:40|23314.74|23194.74|23314.17|23194.17|23314.74|23194.74|23311.31|23191.31|10
1634733710000|2021-10-20 12:41:50|23317.26|23197.26|23316.95|23196.95|23318.8|23198.8|23316.56|23196.56|10
1634733720000|2021-10-20 12:42:00|23316.59|23196.59|23318.14|23198.14|23318.14|23198.14|23316.59|23196.59|10
1634733730000|2021-10-20 12:42:10|23318.64|23198.64|23308.88|23188.88|23318.64|23198.64|23308.88|23188.88|10
1634733740000|2021-10-20 12:42:20|23308.7|23188.7|23312.98|23192.98|23314.24|23194.24|23307.87|23187.87|10
1634733750000|2021-10-20 12:42:30|23312.25|23192.25|23312.99|23192.99|23314.32|23194.32|23312.25|23192.25|10
1634733760000|2021-10-20 12:42:40|23312.71|23192.71|23308.48|23188.48|23313.84|23193.84|23308.48|23188.48|10
1634733770000|2021-10-20 12:42:50|23307.37|23187.37|23306.63|23186.63|23307.37|23187.37|23303.37|23183.37|10
1634733780000|2021-10-20 12:43:00|23306.84|23186.84|23312.13|23192.13|23312.13|23192.13|23305.55|23185.55|10
1634733790000|2021-10-20 12:43:10|23312.64|23192.64|23313.87|23193.87|23314.78|23194.78|23312.16|23192.16|10
1634733800000|2021-10-20 12:43:20|23311.46|23191.46|23307.1|23187.1|23312.5|23192.5|23307.1|23187.1|10
1634733810000|2021-10-20 12:43:30|23307.65|23187.65|23310.03|23190.03|23311.78|23191.78|23307.32|23187.32|10
1634733820000|2021-10-20 12:43:40|23309.37|23189.37|23305.65|23185.65|23309.37|23189.37|23305.41|23185.41|10
1634733830000|2021-10-20 12:43:50|23304.99|23184.99|23300.07|23180.07|23304.99|23184.99|23300.07|23180.07|10
1634733840000|2021-10-20 12:44:00|23298.86|23178.86|23297.2|23177.2|23298.89|23178.89|23297.2|23177.2|9
1634733850000|2021-10-20 12:44:10|23298.06|23178.06|23290.36|23170.36|23298.06|23178.06|23290.36|23170.36|9
1634733860000|2021-10-20 12:44:20|23289.43|23169.43|23296.67|23176.67|23296.67|23176.67|23288.92|23168.92|10
1634733870000|2021-10-20 12:44:30|23297.4|23177.4|23301.94|23181.94|23301.94|23181.94|23297.4|23177.4|10
1634733880000|2021-10-20 12:44:40|23301.33|23181.33|23297.09|23177.09|23301.99|23181.99|23297.09|23177.09|10
1634733890000|2021-10-20 12:44:50|23296.62|23176.62|23288.72|23168.72|23296.62|23176.62|23288.72|23168.72|10
1634733900000|2021-10-20 12:45:00|23288.63|23168.63|23285.17|23165.17|23290.99|23170.99|23284.73|23164.73|9
1634733910000|2021-10-20 12:45:10|23285.83|23165.83|23287.36|23167.36|23287.36|23167.36|23283.68|23163.68|10
1634733920000|2021-10-20 12:45:20|23287.91|23167.91|23289.63|23169.63|23289.79|23169.79|23287.91|23167.91|10
1634733930000|2021-10-20 12:45:30|23289.16|23169.16|23281.58|23161.58|23289.16|23169.16|23280.72|23160.72|10
1634733940000|2021-10-20 12:45:40|23279.53|23159.53|23281.45|23161.45|23281.45|23161.45|23278.7|23158.7|10
1634733950000|2021-10-20 12:45:50|23280.56|23160.56|23281.03|23161.03|23281.68|23161.68|23279.07|23159.07|10
1634733960000|2021-10-20 12:46:00|23281.44|23161.44|23283.07|23163.07|23283.07|23163.07|23281.24|23161.24|10
1634733970000|2021-10-20 12:46:10|23283.95|23163.95|23284.36|23164.36|23284.91|23164.91|23283.3|23163.3|10
1634733980000|2021-10-20 12:46:20|23285.47|23165.47|23301.92|23181.92|23301.92|23181.92|23285.47|23165.47|10
1634733990000|2021-10-20 12:46:30|23302.37|23182.37|23305.04|23185.04|23305.04|23185.04|23302.37|23182.37|10
1634734000000|2021-10-20 12:46:40|23307.34|23187.34|23310.91|23190.91|23310.99|23190.99|23306.36|23186.36|10
1634734010000|2021-10-20 12:46:50|23310.06|23190.06|23312.85|23192.85|23313.37|23193.37|23309.57|23189.57|10
1634734020000|2021-10-20 12:47:00|23312.02|23192.02|23315.35|23195.35|23315.41|23195.41|23312.02|23192.02|10
1634734030000|2021-10-20 12:47:10|23314.73|23194.73|23311.03|23191.03|23315.18|23195.18|23311.03|23191.03|10
1634734040000|2021-10-20 12:47:20|23313.12|23193.12|23311.66|23191.66|23313.12|23193.12|23311.16|23191.16|10
1634734050000|2021-10-20 12:47:30|23311.64|23191.64|23312.63|23192.63|23312.75|23192.75|23311.36|23191.36|9
1634734060000|2021-10-20 12:47:40|23312.51|23192.51|23309.98|23189.98|23312.64|23192.64|23309.98|23189.98|10
1634734070000|2021-10-20 12:47:50|23310.47|23190.47|23308.91|23188.91|23310.47|23190.47|23308.76|23188.76|10
1634734080000|2021-10-20 12:48:00|23308.59|23188.59|23305.61|23185.61|23308.59|23188.59|23305.47|23185.47|10
1634734090000|2021-10-20 12:48:10|23305.51|23185.51|23308.43|23188.43|23308.96|23188.96|23304.59|23184.59|10
1634734100000|2021-10-20 12:48:20|23308.74|23188.74|23307.17|23187.17|23309|23189|23307.17|23187.17|9
1634734110000|2021-10-20 12:48:30|23304.95|23184.95|23307.01|23187.01|23307.01|23187.01|23303.77|23183.77|10
1634734120000|2021-10-20 12:48:40|23308.43|23188.43|23313.69|23193.69|23313.69|23193.69|23308.43|23188.43|10
1634734130000|2021-10-20 12:48:50|23313.72|23193.72|23317.22|23197.22|23317.52|23197.52|23313.72|23193.72|10
1634734140000|2021-10-20 12:49:00|23317.41|23197.41|23316.89|23196.89|23318.05|23198.05|23316.89|23196.89|10
1634734150000|2021-10-20 12:49:10|23317.27|23197.27|23315.82|23195.82|23317.27|23197.27|23314.62|23194.62|10
1634734160000|2021-10-20 12:49:20|23316.06|23196.06|23317.59|23197.59|23317.59|23197.59|23315.84|23195.84|10
1634734170000|2021-10-20 12:49:30|23317.62|23197.62|23317.17|23197.17|23318.36|23198.36|23316.84|23196.84|10
1634734180000|2021-10-20 12:49:40|23317.78|23197.78|23317.22|23197.22|23318.17|23198.17|23317.13|23197.13|10
1634734190000|2021-10-20 12:49:50|23316.04|23196.04|23317.24|23197.24|23317.59|23197.59|23315.67|23195.67|10
1634734200000|2021-10-20 12:50:00|23316.97|23196.97|23317.22|23197.22|23318.11|23198.11|23316.71|23196.71|9
1634734210000|2021-10-20 12:50:10|23317.43|23197.43|23318.26|23198.26|23319.03|23199.03|23317.43|23197.43|10
1634734220000|2021-10-20 12:50:20|23317.28|23197.28|23315.31|23195.31|23317.63|23197.63|23315.31|23195.31|10
1634734230000|2021-10-20 12:50:30|23314.59|23194.59|23314.64|23194.64|23315.73|23195.73|23313.86|23193.86|10
1634734240000|2021-10-20 12:50:40|23314.01|23194.01|23310.29|23190.29|23314.01|23194.01|23309.62|23189.62|10
1634734250000|2021-10-20 12:50:50|23310.19|23190.19|23308.61|23188.61|23310.88|23190.88|23308.61|23188.61|10
1634734260000|2021-10-20 12:51:00|23308.08|23188.08|23308.31|23188.31|23309.37|23189.37|23308.08|23188.08|10
1634734270000|2021-10-20 12:51:10|23308.43|23188.43|23306.55|23186.55|23309.04|23189.04|23306.55|23186.55|10
1634734280000|2021-10-20 12:51:20|23306.37|23186.37|23306.06|23186.06|23306.7|23186.7|23305.52|23185.52|10
1634734290000|2021-10-20 12:51:30|23306.27|23186.27|23304.15|23184.15|23306.27|23186.27|23303.48|23183.48|10
1634734300000|2021-10-20 12:51:40|23305.27|23185.27|23298.16|23178.16|23307.74|23187.74|23298.16|23178.16|10
1634734310000|2021-10-20 12:51:50|23296.59|23176.59|23289.58|23169.58|23296.59|23176.59|23289.58|23169.58|10
1634734320000|2021-10-20 12:52:00|23290.46|23170.46|23290.26|23170.26|23292.5|23172.5|23290.26|23170.26|10
1634734330000|2021-10-20 12:52:10|23289.38|23169.38|23286.68|23166.68|23289.38|23169.38|23286.68|23166.68|10
1634734340000|2021-10-20 12:52:20|23285.94|23165.94|23286.83|23166.83|23288.86|23168.86|23285.94|23165.94|10
1634734350000|2021-10-20 12:52:30|23286.7|23166.7|23286.99|23166.99|23288.91|23168.91|23286.7|23166.7|10
1634734360000|2021-10-20 12:52:40|23286.86|23166.86|23284.86|23164.86|23286.86|23166.86|23284.09|23164.09|10
1634734370000|2021-10-20 12:52:50|23283.82|23163.82|23285.32|23165.32|23285.35|23165.35|23283.65|23163.65|10
1634734380000|2021-10-20 12:53:00|23284.74|23164.74|23289.18|23169.18|23289.18|23169.18|23283.89|23163.89|10
1634734390000|2021-10-20 12:53:10|23289.15|23169.15|23287.89|23167.89|23289.65|23169.65|23287.85|23167.85|10
1634734400000|2021-10-20 12:53:20|23287.92|23167.92|23285.5|23165.5|23287.92|23167.92|23285.33|23165.33|10
1634734410000|2021-10-20 12:53:30|23284.57|23164.57|23285.24|23165.24|23286.08|23166.08|23284.57|23164.57|10
1634734420000|2021-10-20 12:53:40|23285.26|23165.26|23287.43|23167.43|23287.52|23167.52|23285.26|23165.26|10
1634734430000|2021-10-20 12:53:50|23286.3|23166.3|23291.18|23171.18|23291.2|23171.2|23286.3|23166.3|10
1634734440000|2021-10-20 12:54:00|23291.57|23171.57|23293.24|23173.24|23293.3|23173.3|23291.24|23171.24|10
1634734450000|2021-10-20 12:54:10|23294.46|23174.46|23297.07|23177.07|23297.07|23177.07|23294.1|23174.1|10
1634734460000|2021-10-20 12:54:20|23296.41|23176.41|23296.59|23176.59|23296.59|23176.59|23295.49|23175.49|10
1634734470000|2021-10-20 12:54:30|23296.19|23176.19|23296.68|23176.68|23296.99|23176.99|23296.11|23176.11|10
1634734480000|2021-10-20 12:54:40|23296.73|23176.73|23300.18|23180.18|23300.18|23180.18|23296.73|23176.73|10
1634734490000|2021-10-20 12:54:50|23299.96|23179.96|23301.63|23181.63|23301.94|23181.94|23299.96|23179.96|10
1634734500000|2021-10-20 12:55:00|23301.6|23181.6|23303.87|23183.87|23304.57|23184.57|23301.6|23181.6|9
1634734510000|2021-10-20 12:55:10|23305|23185|23301.6|23181.6|23305.1|23185.1|23301.3|23181.3|10
1634734520000|2021-10-20 12:55:20|23300.82|23180.82|23303.97|23183.97|23303.97|23183.97|23300.15|23180.15|10
1634734530000|2021-10-20 12:55:30|23303.79|23183.79|23304.96|23184.96|23305.15|23185.15|23303.72|23183.72|10
1634734540000|2021-10-20 12:55:40|23304.97|23184.97|23306.21|23186.21|23306.93|23186.93|23304.97|23184.97|10
1634734550000|2021-10-20 12:55:50|23306.61|23186.61|23309.03|23189.03|23309.03|23189.03|23306.61|23186.61|10
1634734560000|2021-10-20 12:56:00|23310.85|23190.85|23311.45|23191.45|23311.56|23191.56|23309.2|23189.2|10
1634734570000|2021-10-20 12:56:10|23311.62|23191.62|23309.46|23189.46|23311.62|23191.62|23309.46|23189.46|9
1634734580000|2021-10-20 12:56:20|23309.51|23189.51|23309.75|23189.75|23311.25|23191.25|23307.75|23187.75|10
1634734590000|2021-10-20 12:56:30|23310.15|23190.15|23311.86|23191.86|23311.86|23191.86|23308.58|23188.58|10
1634734600000|2021-10-20 12:56:40|23312.02|23192.02|23317.81|23197.81|23317.81|23197.81|23312.02|23192.02|10
1634734610000|2021-10-20 12:56:50|23317.86|23197.86|23314.83|23194.83|23317.86|23197.86|23311.92|23191.92|10
1634734620000|2021-10-20 12:57:00|23315.73|23195.73|23314.2|23194.2|23315.73|23195.73|23313.59|23193.59|10
1634734630000|2021-10-20 12:57:10|23314.37|23194.37|23314.42|23194.42|23314.9|23194.9|23313.84|23193.84|9
1634734640000|2021-10-20 12:57:20|23313.73|23193.73|23322.1|23202.1|23322.1|23202.1|23312.14|23192.14|10
1634734650000|2021-10-20 12:57:30|23324.77|23204.77|23324.94|23204.94|23325.18|23205.18|23323.51|23203.51|10
1634734660000|2021-10-20 12:57:40|23325.08|23205.08|23323.46|23203.46|23325.08|23205.08|23323.3|23203.3|10
1634734670000|2021-10-20 12:57:50|23323.32|23203.32|23324.16|23204.16|23326.28|23206.28|23323.32|23203.32|9
1634734680000|2021-10-20 12:58:00|23324.64|23204.64|23328.79|23208.79|23328.79|23208.79|23324.64|23204.64|10
1634734690000|2021-10-20 12:58:10|23330.77|23210.77|23335.23|23215.23|23336.47|23216.47|23330.77|23210.77|9
1634734700000|2021-10-20 12:58:20|23335.57|23215.57|23336.59|23216.59|23336.87|23216.87|23335.14|23215.14|10
1634734710000|2021-10-20 12:58:30|23334.49|23214.49|23337.05|23217.05|23337.05|23217.05|23334.49|23214.49|10
1634734720000|2021-10-20 12:58:40|23334.82|23214.82|23338.6|23218.6|23338.6|23218.6|23334.64|23214.64|10
1634734730000|2021-10-20 12:58:50|23337.95|23217.95|23338.41|23218.41|23338.61|23218.61|23337.85|23217.85|10
1634734740000|2021-10-20 12:59:00|23337.57|23217.57|23335.53|23215.53|23338.06|23218.06|23335.49|23215.49|10
1634734750000|2021-10-20 12:59:10|23335.55|23215.55|23335.27|23215.27|23336.92|23216.92|23335.24|23215.24|10
1634734760000|2021-10-20 12:59:20|23335.36|23215.36|23335.11|23215.11|23335.36|23215.36|23333.91|23213.91|9
1634734770000|2021-10-20 12:59:30|23335.14|23215.14|23330.08|23210.08|23335.37|23215.37|23330.08|23210.08|10
1634734780000|2021-10-20 12:59:40|23330.39|23210.39|23329.11|23209.11|23331.65|23211.65|23329.11|23209.11|10
1634734790000|2021-10-20 12:59:50|23329.01|23209.01|23327.59|23207.59|23329.37|23209.37|23326.92|23206.92|10
1634734800000|2021-10-20 13:00:00|23327.65|23207.65|23335.11|23215.11|23335.37|23215.37|23327.65|23207.65|10
1634734810000|2021-10-20 13:00:10|23335.59|23215.59|23341.55|23221.55|23342.27|23222.27|23335.59|23215.59|9
1634734820000|2021-10-20 13:00:20|23342.95|23222.95|23347.14|23227.14|23348.57|23228.57|23342.95|23222.95|10
1634734830000|2021-10-20 13:00:30|23347.23|23227.23|23345.2|23225.2|23347.23|23227.23|23345.19|23225.19|10
1634734840000|2021-10-20 13:00:40|23344.32|23224.32|23345.32|23225.32|23345.33|23225.33|23344.32|23224.32|10
1634734850000|2021-10-20 13:00:50|23345.24|23225.24|23346.58|23226.58|23346.58|23226.58|23342.96|23222.96|10
1634734860000|2021-10-20 13:01:00|23347.57|23227.57|23349.62|23229.62|23349.62|23229.62|23347.55|23227.55|10
1634734870000|2021-10-20 13:01:10|23349.4|23229.4|23351.74|23231.74|23351.74|23231.74|23348.32|23228.32|10
1634734880000|2021-10-20 13:01:20|23349.94|23229.94|23355.8|23235.8|23355.8|23235.8|23349.18|23229.18|10
1634734890000|2021-10-20 13:01:30|23355.16|23235.16|23350.49|23230.49|23355.36|23235.36|23350.49|23230.49|10
1634734900000|2021-10-20 13:01:40|23349.24|23229.24|23348.31|23228.31|23349.24|23229.24|23347.71|23227.71|9
1634734910000|2021-10-20 13:01:50|23347.13|23227.13|23347.33|23227.33|23349.24|23229.24|23345.84|23225.84|10
1634734920000|2021-10-20 13:02:00|23347.96|23227.96|23350.26|23230.26|23350.26|23230.26|23347.96|23227.96|10
1634734930000|2021-10-20 13:02:10|23349.96|23229.96|23348.38|23228.38|23351.75|23231.75|23348.02|23228.02|10
1634734940000|2021-10-20 13:02:20|23348.72|23228.72|23352.67|23232.67|23352.67|23232.67|23348.72|23228.72|10
1634734950000|2021-10-20 13:02:30|23350.94|23230.94|23352.49|23232.49|23352.49|23232.49|23350.26|23230.26|10
1634734960000|2021-10-20 13:02:40|23352.53|23232.53|23350.32|23230.32|23352.72|23232.72|23350.32|23230.32|10
1634734970000|2021-10-20 13:02:50|23349.89|23229.89|23346.72|23226.72|23349.89|23229.89|23346.72|23226.72|10
1634734980000|2021-10-20 13:03:00|23346.96|23226.96|23347.38|23227.38|23348|23228|23346.12|23226.12|10
1634734990000|2021-10-20 13:03:10|23346.48|23226.48|23346.57|23226.57|23346.94|23226.94|23346.39|23226.39|9
1634735000000|2021-10-20 13:03:20|23346.6|23226.6|23348.75|23228.75|23348.9|23228.9|23346.6|23226.6|10
1634735010000|2021-10-20 13:03:30|23349.27|23229.27|23353.9|23233.9|23354.55|23234.55|23348.76|23228.76|10
1634735020000|2021-10-20 13:03:40|23354.71|23234.71|23359.16|23239.16|23359.46|23239.46|23354.71|23234.71|10
1634735030000|2021-10-20 13:03:50|23359.42|23239.42|23365.08|23245.08|23365.08|23245.08|23359.17|23239.17|10
1634735040000|2021-10-20 13:04:00|23364.33|23244.33|23364.24|23244.24|23365.82|23245.82|23362.57|23242.57|10
1634735050000|2021-10-20 13:04:10|23365.41|23245.41|23363.3|23243.3|23365.41|23245.41|23362.76|23242.76|10
1634735060000|2021-10-20 13:04:20|23363.18|23243.18|23360.68|23240.68|23363.22|23243.22|23360.68|23240.68|9
1634735070000|2021-10-20 13:04:30|23358.84|23238.84|23355.72|23235.72|23358.84|23238.84|23355.72|23235.72|10
1634735080000|2021-10-20 13:04:40|23356.41|23236.41|23357.82|23237.82|23358.54|23238.54|23356.41|23236.41|9
1634735090000|2021-10-20 13:04:50|23357.37|23237.37|23356.77|23236.77|23357.37|23237.37|23355.75|23235.75|10
1634735100000|2021-10-20 13:05:00|23356.94|23236.94|23357.13|23237.13|23358.92|23238.92|23356.94|23236.94|10
1634735110000|2021-10-20 13:05:10|23356.69|23236.69|23350.31|23230.31|23357.04|23237.04|23350.31|23230.31|10
1634735120000|2021-10-20 13:05:20|23349.48|23229.48|23352.27|23232.27|23352.27|23232.27|23349.2|23229.2|10
1634735130000|2021-10-20 13:05:30|23351.87|23231.87|23350.29|23230.29|23351.87|23231.87|23349.22|23229.22|10
1634735140000|2021-10-20 13:05:40|23349.9|23229.9|23345.62|23225.62|23349.95|23229.95|23344.97|23224.97|10
1634735150000|2021-10-20 13:05:50|23345.27|23225.27|23347.33|23227.33|23347.34|23227.34|23345.27|23225.27|10
1634735160000|2021-10-20 13:06:00|23347.59|23227.59|23347.68|23227.68|23347.68|23227.68|23346.52|23226.52|10
1634735170000|2021-10-20 13:06:10|23346.93|23226.93|23344.53|23224.53|23346.93|23226.93|23344.01|23224.01|10
1634735180000|2021-10-20 13:06:20|23344.7|23224.7|23341.38|23221.38|23344.7|23224.7|23341.28|23221.28|10
1634735190000|2021-10-20 13:06:30|23341.44|23221.44|23339.27|23219.27|23342.93|23222.93|23339.11|23219.11|10
1634735200000|2021-10-20 13:06:40|23339.62|23219.62|23338.66|23218.66|23341.41|23221.41|23338.66|23218.66|10
1634735210000|2021-10-20 13:06:50|23338.34|23218.34|23338.22|23218.22|23338.46|23218.46|23337.88|23217.88|9
1634735220000|2021-10-20 13:07:00|23337.65|23217.65|23336.97|23216.97|23338.21|23218.21|23336.61|23216.61|10
1634735230000|2021-10-20 13:07:10|23336.87|23216.87|23337.77|23217.77|23338.67|23218.67|23336.11|23216.11|10
1634735240000|2021-10-20 13:07:20|23338.39|23218.39|23336.4|23216.4|23338.64|23218.64|23336.4|23216.4|10
1634735250000|2021-10-20 13:07:30|23336.57|23216.57|23335.69|23215.69|23337.09|23217.09|23335.33|23215.33|10
1634735260000|2021-10-20 13:07:40|23335.08|23215.08|23333.86|23213.86|23335.98|23215.98|23333.86|23213.86|10
1634735270000|2021-10-20 13:07:50|23334.03|23214.03|23332.79|23212.79|23334.03|23214.03|23332.54|23212.54|10
1634735280000|2021-10-20 13:08:00|23332.36|23212.36|23327.99|23207.99|23332.36|23212.36|23327.99|23207.99|10
1634735290000|2021-10-20 13:08:10|23327.88|23207.88|23326.1|23206.1|23328.28|23208.28|23325.79|23205.79|9
1634735300000|2021-10-20 13:08:20|23325.64|23205.64|23324.81|23204.81|23326.02|23206.02|23324.14|23204.14|10
1634735310000|2021-10-20 13:08:30|23324.7|23204.7|23321.11|23201.11|23324.7|23204.7|23321.11|23201.11|9
1634735320000|2021-10-20 13:08:40|23319.89|23199.89|23314.85|23194.85|23320.55|23200.55|23314.82|23194.82|10
1634735330000|2021-10-20 13:08:50|23314.14|23194.14|23309.86|23189.86|23314.14|23194.14|23309.7|23189.7|10
1634735340000|2021-10-20 13:09:00|23310.11|23190.11|23310.02|23190.02|23310.91|23190.91|23310.02|23190.02|10
1634735350000|2021-10-20 13:09:10|23309.83|23189.83|23311.46|23191.46|23311.99|23191.99|23309.52|23189.52|10
1634735360000|2021-10-20 13:09:20|23312.13|23192.13|23313.62|23193.62|23313.62|23193.62|23310.96|23190.96|10
1634735370000|2021-10-20 13:09:30|23313.08|23193.08|23314.23|23194.23|23314.23|23194.23|23312.67|23192.67|10
1634735380000|2021-10-20 13:09:40|23314.36|23194.36|23320.43|23200.43|23320.95|23200.95|23314.36|23194.36|10
1634735390000|2021-10-20 13:09:50|23322.05|23202.05|23328.59|23208.59|23329.05|23209.05|23322.05|23202.05|10
1634735400000|2021-10-20 13:10:00|23329.45|23209.45|23335.35|23215.35|23335.35|23215.35|23329.45|23209.45|10
1634735410000|2021-10-20 13:10:10|23335.46|23215.46|23336.87|23216.87|23338.64|23218.64|23335.46|23215.46|10
1634735420000|2021-10-20 13:10:20|23335.52|23215.52|23335.5|23215.5|23335.95|23215.95|23334.33|23214.33|10
1634735430000|2021-10-20 13:10:30|23335.08|23215.08|23333.5|23213.5|23335.08|23215.08|23332.93|23212.93|9
1634735440000|2021-10-20 13:10:40|23333.87|23213.87|23335.53|23215.53|23335.53|23215.53|23333.87|23213.87|10
1634735450000|2021-10-20 13:10:50|23335.86|23215.86|23340.64|23220.64|23341.14|23221.14|23335.86|23215.86|10
1634735460000|2021-10-20 13:11:00|23340.35|23220.35|23343.22|23223.22|23343.22|23223.22|23340.35|23220.35|10
1634735470000|2021-10-20 13:11:10|23342.77|23222.77|23341.78|23221.78|23343.67|23223.67|23341.78|23221.78|10
1634735480000|2021-10-20 13:11:20|23341.96|23221.96|23346.67|23226.67|23346.67|23226.67|23341.94|23221.94|8
1634735490000|2021-10-20 13:11:30|23346.42|23226.42|23346.32|23226.32|23349.25|23229.25|23345.5|23225.5|10
1634735500000|2021-10-20 13:11:40|23346.84|23226.84|23351.34|23231.34|23351.34|23231.34|23346.84|23226.84|10
1634735510000|2021-10-20 13:11:50|23351.45|23231.45|23349.54|23229.54|23351.45|23231.45|23349.54|23229.54|10
1634735520000|2021-10-20 13:12:00|23349.78|23229.78|23346.9|23226.9|23349.86|23229.86|23346.9|23226.9|10
1634735530000|2021-10-20 13:12:10|23346.89|23226.89|23347.41|23227.41|23350.06|23230.06|23346.89|23226.89|9
1634735540000|2021-10-20 13:12:20|23348.8|23228.8|23350.57|23230.57|23350.91|23230.91|23348.8|23228.8|10
1634735550000|2021-10-20 13:12:30|23350.64|23230.64|23352.62|23232.62|23352.62|23232.62|23350.64|23230.64|10
1634735560000|2021-10-20 13:12:40|23352.58|23232.58|23351.73|23231.73|23353.33|23233.33|23351.73|23231.73|10
1634735570000|2021-10-20 13:12:50|23352.51|23232.51|23355.58|23235.58|23356.5|23236.5|23352.1|23232.1|10
1634735580000|2021-10-20 13:13:00|23355.5|23235.5|23350.2|23230.2|23355.5|23235.5|23350.15|23230.15|10
1634735590000|2021-10-20 13:13:10|23350.32|23230.32|23350.94|23230.94|23351.6|23231.6|23349.4|23229.4|10
1634735600000|2021-10-20 13:13:20|23350.81|23230.81|23350.85|23230.85|23351.27|23231.27|23350.44|23230.44|10
1634735610000|2021-10-20 13:13:30|23350.73|23230.73|23352.73|23232.73|23352.73|23232.73|23350.73|23230.73|10
1634735620000|2021-10-20 13:13:40|23352.72|23232.72|23352.93|23232.93|23352.93|23232.93|23351.31|23231.31|10
1634735630000|2021-10-20 13:13:50|23351.59|23231.59|23349.22|23229.22|23352.46|23232.46|23349.22|23229.22|10
1634735640000|2021-10-20 13:14:00|23349.54|23229.54|23351.7|23231.7|23351.74|23231.74|23348.25|23228.25|10
1634735650000|2021-10-20 13:14:10|23351.25|23231.25|23354.49|23234.49|23354.58|23234.58|23351.25|23231.25|8
1634735660000|2021-10-20 13:14:20|23354.1|23234.1|23356.98|23236.98|23356.98|23236.98|23353.38|23233.38|10
1634735670000|2021-10-20 13:14:30|23356.83|23236.83|23357.1|23237.1|23357.42|23237.42|23356.74|23236.74|10
1634735680000|2021-10-20 13:14:40|23357.94|23237.94|23352.43|23232.43|23358.4|23238.4|23350.85|23230.85|10
1634735690000|2021-10-20 13:14:50|23352.06|23232.06|23356.5|23236.5|23356.5|23236.5|23352.06|23232.06|10
1634735700000|2021-10-20 13:15:00|23356.79|23236.79|23356.92|23236.92|23357.61|23237.61|23356.36|23236.36|10
1634735710000|2021-10-20 13:15:10|23358.1|23238.1|23356.1|23236.1|23358.1|23238.1|23356.06|23236.06|10
1634735720000|2021-10-20 13:15:20|23355.09|23235.09|23354.55|23234.55|23355.6|23235.6|23354.41|23234.41|10
1634735730000|2021-10-20 13:15:30|23354.04|23234.04|23354.57|23234.57|23355.01|23235.01|23354.04|23234.04|10
1634735740000|2021-10-20 13:15:40|23353.82|23233.82|23349.41|23229.41|23353.82|23233.82|23349.41|23229.41|10
1634735750000|2021-10-20 13:15:50|23347.43|23227.43|23345.49|23225.49|23347.65|23227.65|23344.62|23224.62|10
1634735760000|2021-10-20 13:16:00|23345.27|23225.27|23347.86|23227.86|23348.84|23228.84|23344.75|23224.75|10
1634735770000|2021-10-20 13:16:10|23346.22|23226.22|23344.47|23224.47|23347.27|23227.27|23344.47|23224.47|10
1634735780000|2021-10-20 13:16:20|23345.26|23225.26|23344.45|23224.45|23345.5|23225.5|23344.45|23224.45|10
1634735790000|2021-10-20 13:16:30|23344.42|23224.42|23346.7|23226.7|23347.65|23227.65|23344.42|23224.42|10
1634735800000|2021-10-20 13:16:40|23345.99|23225.99|23345.98|23225.98|23346.49|23226.49|23344.73|23224.73|10
1634735810000|2021-10-20 13:16:50|23343.91|23223.91|23344.28|23224.28|23345.02|23225.02|23343.91|23223.91|10
1634735820000|2021-10-20 13:17:00|23344.61|23224.61|23344.3|23224.3|23344.61|23224.61|23342.77|23222.77|10
1634735830000|2021-10-20 13:17:10|23343.95|23223.95|23340.09|23220.09|23343.95|23223.95|23339.81|23219.81|10
1634735840000|2021-10-20 13:17:20|23339.78|23219.78|23343.72|23223.72|23343.72|23223.72|23339.78|23219.78|10
1634735850000|2021-10-20 13:17:30|23343.83|23223.83|23343.66|23223.66|23344.37|23224.37|23343.66|23223.66|9
1634735860000|2021-10-20 13:17:40|23344.06|23224.06|23342.62|23222.62|23344.06|23224.06|23342.56|23222.56|10
1634735870000|2021-10-20 13:17:50|23342.93|23222.93|23344.13|23224.13|23344.13|23224.13|23342.45|23222.45|10
1634735880000|2021-10-20 13:18:00|23343.85|23223.85|23346.11|23226.11|23346.11|23226.11|23343.85|23223.85|10
1634735890000|2021-10-20 13:18:10|23346.56|23226.56|23346.81|23226.81|23347.03|23227.03|23346.3|23226.3|10
1634735900000|2021-10-20 13:18:20|23346.71|23226.71|23344.69|23224.69|23346.71|23226.71|23344.36|23224.36|10
1634735910000|2021-10-20 13:18:30|23345.06|23225.06|23343.25|23223.25|23345.14|23225.14|23342.34|23222.34|10
1634735920000|2021-10-20 13:18:40|23342.91|23222.91|23344.1|23224.1|23345.25|23225.25|23342.47|23222.47|10
1634735930000|2021-10-20 13:18:50|23343.92|23223.92|23345.91|23225.91|23346.63|23226.63|23343.82|23223.82|10
1634735940000|2021-10-20 13:19:00|23346.22|23226.22|23343.42|23223.42|23346.22|23226.22|23342.73|23222.73|10
1634735950000|2021-10-20 13:19:10|23340.68|23220.68|23338.11|23218.11|23340.68|23220.68|23338.11|23218.11|10
1634735960000|2021-10-20 13:19:20|23337.54|23217.54|23337.02|23217.02|23338.57|23218.57|23337.02|23217.02|10
1634735970000|2021-10-20 13:19:30|23336.12|23216.12|23335.77|23215.77|23336.74|23216.74|23335.77|23215.77|10
1634735980000|2021-10-20 13:19:40|23335.93|23215.93|23329.73|23209.73|23335.93|23215.93|23329.73|23209.73|10
1634735990000|2021-10-20 13:19:50|23329.76|23209.76|23330.01|23210.01|23330.82|23210.82|23329.44|23209.44|10
1634736000000|2021-10-20 13:20:00|23330.03|23210.03|23329.39|23209.39|23330.75|23210.75|23329.24|23209.24|10
1634736010000|2021-10-20 13:20:10|23329.51|23209.51|23329.33|23209.33|23329.78|23209.78|23328.78|23208.78|10
1634736020000|2021-10-20 13:20:20|23329.08|23209.08|23325.87|23205.87|23329.08|23209.08|23325.43|23205.43|10
1634736030000|2021-10-20 13:20:30|23324.43|23204.43|23323.58|23203.58|23324.68|23204.68|23323.29|23203.29|10
1634736040000|2021-10-20 13:20:40|23323.62|23203.62|23326.23|23206.23|23327.7|23207.7|23323.62|23203.62|10
1634736050000|2021-10-20 13:20:50|23325.95|23205.95|23329.34|23209.34|23329.34|23209.34|23325.95|23205.95|10
1634736060000|2021-10-20 13:21:00|23329.12|23209.12|23327.2|23207.2|23329.12|23209.12|23327.06|23207.06|10
1634736070000|2021-10-20 13:21:10|23326.81|23206.81|23324.18|23204.18|23326.81|23206.81|23323.69|23203.69|10
1634736080000|2021-10-20 13:21:20|23323.69|23203.69|23321.31|23201.31|23323.69|23203.69|23320.83|23200.83|10
1634736090000|2021-10-20 13:21:30|23320.89|23200.89|23321|23201|23322.11|23202.11|23320.89|23200.89|10
1634736100000|2021-10-20 13:21:40|23320.66|23200.66|23321.69|23201.69|23321.69|23201.69|23320.1|23200.1|9
1634736110000|2021-10-20 13:21:50|23321.46|23201.46|23322.47|23202.47|23322.67|23202.67|23321.21|23201.21|10
1634736120000|2021-10-20 13:22:00|23321.97|23201.97|23321.47|23201.47|23322.24|23202.24|23321.47|23201.47|9
1634736130000|2021-10-20 13:22:10|23321.38|23201.38|23319.45|23199.45|23321.59|23201.59|23319.45|23199.45|10
1634736140000|2021-10-20 13:22:20|23320.58|23200.58|23318.41|23198.41|23320.58|23200.58|23318.41|23198.41|10
1634736150000|2021-10-20 13:22:30|23318.25|23198.25|23318.1|23198.1|23318.89|23198.89|23318.07|23198.07|10
1634736160000|2021-10-20 13:22:40|23318.07|23198.07|23315.83|23195.83|23318.12|23198.12|23315.63|23195.63|10
1634736170000|2021-10-20 13:22:50|23315.51|23195.51|23314.72|23194.72|23315.51|23195.51|23314.39|23194.39|10
1634736180000|2021-10-20 13:23:00|23314.34|23194.34|23314.64|23194.64|23316.13|23196.13|23313.72|23193.72|10
1634736190000|2021-10-20 13:23:10|23312.26|23192.26|23310.39|23190.39|23312.26|23192.26|23309.71|23189.71|10
1634736200000|2021-10-20 13:23:20|23309.83|23189.83|23308.65|23188.65|23309.95|23189.95|23308.47|23188.47|10
1634736210000|2021-10-20 13:23:30|23308.3|23188.3|23310.06|23190.06|23310.06|23190.06|23307.91|23187.91|10
1634736220000|2021-10-20 13:23:40|23310.24|23190.24|23310.34|23190.34|23310.57|23190.57|23309.49|23189.49|10
1634736230000|2021-10-20 13:23:50|23310.31|23190.31|23311.8|23191.8|23311.8|23191.8|23310.16|23190.16|10
1634736240000|2021-10-20 13:24:00|23312.75|23192.75|23311.87|23191.87|23312.75|23192.75|23311.66|23191.66|10
1634736250000|2021-10-20 13:24:10|23311.93|23191.93|23311.32|23191.32|23311.93|23191.93|23311.17|23191.17|9
1634736260000|2021-10-20 13:24:20|23311.45|23191.45|23311.78|23191.78|23312.57|23192.57|23311.45|23191.45|10
1634736270000|2021-10-20 13:24:30|23311.86|23191.86|23312.14|23192.14|23313.42|23193.42|23311.74|23191.74|10
1634736280000|2021-10-20 13:24:40|23311.36|23191.36|23312.57|23192.57|23312.57|23192.57|23311.36|23191.36|9
1634736290000|2021-10-20 13:24:50|23313.47|23193.47|23315.75|23195.75|23315.75|23195.75|23313.09|23193.09|10
1634736300000|2021-10-20 13:25:00|23315.73|23195.73|23314.28|23194.28|23315.81|23195.81|23313.39|23193.39|10
1634736310000|2021-10-20 13:25:10|23314.26|23194.26|23313.03|23193.03|23314.26|23194.26|23312.57|23192.57|10
1634736320000|2021-10-20 13:25:20|23311.74|23191.74|23312.47|23192.47|23312.47|23192.47|23310.64|23190.64|10
1634736330000|2021-10-20 13:25:30|23312.25|23192.25|23310.63|23190.63|23312.36|23192.36|23310.63|23190.63|10
1634736340000|2021-10-20 13:25:40|23310.91|23190.91|23310.86|23190.86|23311.07|23191.07|23310.05|23190.05|9
1634736350000|2021-10-20 13:25:50|23310.66|23190.66|23307.47|23187.47|23310.66|23190.66|23307.47|23187.47|10
1634736360000|2021-10-20 13:26:00|23308.69|23188.69|23307.65|23187.65|23308.77|23188.77|23307.65|23187.65|10
1634736370000|2021-10-20 13:26:10|23307.66|23187.66|23307.72|23187.72|23308|23188|23307.34|23187.34|10
1634736380000|2021-10-20 13:26:20|23307.59|23187.59|23307.47|23187.47|23307.95|23187.95|23307.38|23187.38|8
1634736390000|2021-10-20 13:26:30|23307.32|23187.32|23306.16|23186.16|23307.32|23187.32|23305.11|23185.11|10
1634736400000|2021-10-20 13:26:40|23306.54|23186.54|23308.09|23188.09|23308.69|23188.69|23306.48|23186.48|10
1634736410000|2021-10-20 13:26:50|23307.91|23187.91|23307.48|23187.48|23308.66|23188.66|23307.29|23187.29|10
1634736420000|2021-10-20 13:27:00|23307.09|23187.09|23310.52|23190.52|23310.52|23190.52|23307.09|23187.09|10
1634736430000|2021-10-20 13:27:10|23310.69|23190.69|23313.96|23193.96|23314.01|23194.01|23310.69|23190.69|10
1634736440000|2021-10-20 13:27:20|23313.89|23193.89|23314.26|23194.26|23314.74|23194.74|23313.66|23193.66|9
1634736450000|2021-10-20 13:27:30|23311.75|23191.75|23313.5|23193.5|23313.5|23193.5|23311.75|23191.75|9
1634736460000|2021-10-20 13:27:40|23312.24|23192.24|23314.95|23194.95|23315.06|23195.06|23312.2|23192.2|10
1634736470000|2021-10-20 13:27:50|23314.9|23194.9|23315.25|23195.25|23316.02|23196.02|23314.9|23194.9|10
1634736480000|2021-10-20 13:28:00|23315.27|23195.27|23314.18|23194.18|23315.4|23195.4|23314.18|23194.18|10
1634736490000|2021-10-20 13:28:10|23314.39|23194.39|23314.62|23194.62|23314.62|23194.62|23312.57|23192.57|10
1634736500000|2021-10-20 13:28:20|23313.38|23193.38|23314.4|23194.4|23315.12|23195.12|23313.26|23193.26|10
1634736510000|2021-10-20 13:28:30|23315.54|23195.54|23315.74|23195.74|23316.49|23196.49|23314.52|23194.52|10
1634736520000|2021-10-20 13:28:40|23318.18|23198.18|23317.93|23197.93|23319.39|23199.39|23317.73|23197.73|10
1634736530000|2021-10-20 13:28:50|23318.54|23198.54|23318.51|23198.51|23319.14|23199.14|23317.37|23197.37|9
1634736540000|2021-10-20 13:29:00|23318.42|23198.42|23314.62|23194.62|23318.42|23198.42|23314.13|23194.13|10
1634736550000|2021-10-20 13:29:10|23314.52|23194.52|23318.13|23198.13|23318.14|23198.14|23314.52|23194.52|10
1634736560000|2021-10-20 13:29:20|23318.1|23198.1|23317.89|23197.89|23318.74|23198.74|23317.73|23197.73|9
1634736570000|2021-10-20 13:29:30|23317.73|23197.73|23318.06|23198.06|23319.72|23199.72|23317.73|23197.73|10
1634736580000|2021-10-20 13:29:40|23317.87|23197.87|23318.55|23198.55|23319.36|23199.36|23317.87|23197.87|10
1634736590000|2021-10-20 13:29:50|23318.38|23198.38|23316.6|23196.6|23319.08|23199.08|23316.21|23196.21|10
1634736600000|2021-10-20 13:30:00|23316.68|23196.68|23318.43|23198.43|23318.7|23198.7|23316.6|23196.6|10
1634736610000|2021-10-20 13:30:10|23318.57|23198.57|23320.52|23200.52|23320.52|23200.52|23318.06|23198.06|10
1634736620000|2021-10-20 13:30:20|23320.07|23200.07|23321.88|23201.88|23323|23203|23320.07|23200.07|10
1634736630000|2021-10-20 13:30:30|23322.26|23202.26|23321|23201|23322.38|23202.38|23320.38|23200.38|10
1634736640000|2021-10-20 13:30:40|23320.59|23200.59|23320.13|23200.13|23321.54|23201.54|23319.23|23199.23|10
1634736650000|2021-10-20 13:30:50|23320.62|23200.62|23321.75|23201.75|23322.7|23202.7|23320.62|23200.62|10
1634736660000|2021-10-20 13:31:00|23321.78|23201.78|23325.16|23205.16|23325.25|23205.25|23321.78|23201.78|10
1634736670000|2021-10-20 13:31:10|23325.03|23205.03|23328.24|23208.24|23328.24|23208.24|23325|23205|10
1634736680000|2021-10-20 13:31:20|23328.14|23208.14|23328.54|23208.54|23328.85|23208.85|23327.7|23207.7|10
1634736690000|2021-10-20 13:31:30|23328.31|23208.31|23330.3|23210.3|23330.46|23210.46|23328.1|23208.1|9
1634736700000|2021-10-20 13:31:40|23331.26|23211.26|23332.29|23212.29|23334.02|23214.02|23331.26|23211.26|10
1634736710000|2021-10-20 13:31:50|23334.64|23214.64|23338.25|23218.25|23338.93|23218.93|23334.64|23214.64|10
1634736720000|2021-10-20 13:32:00|23339.03|23219.03|23340.18|23220.18|23340.18|23220.18|23338.45|23218.45|10
1634736730000|2021-10-20 13:32:10|23339.6|23219.6|23341.78|23221.78|23341.78|23221.78|23339.3|23219.3|10
1634736740000|2021-10-20 13:32:20|23341.77|23221.77|23346.75|23226.75|23346.75|23226.75|23341.77|23221.77|9
1634736750000|2021-10-20 13:32:30|23347.92|23227.92|23348.07|23228.07|23348.47|23228.47|23347.66|23227.66|9
1634736760000|2021-10-20 13:32:40|23347.6|23227.6|23348.25|23228.25|23348.61|23228.61|23347.6|23227.6|10
1634736770000|2021-10-20 13:32:50|23348.64|23228.64|23348.13|23228.13|23348.82|23228.82|23348.13|23228.13|9
1634736780000|2021-10-20 13:33:00|23348.18|23228.18|23350.44|23230.44|23350.59|23230.59|23347.41|23227.41|10
1634736790000|2021-10-20 13:33:10|23350.26|23230.26|23351.43|23231.43|23351.43|23231.43|23350.15|23230.15|10
1634736800000|2021-10-20 13:33:20|23352.17|23232.17|23350.77|23230.77|23352.69|23232.69|23350.77|23230.77|9
1634736810000|2021-10-20 13:33:30|23350.54|23230.54|23348.42|23228.42|23350.78|23230.78|23348.42|23228.42|10
1634736820000|2021-10-20 13:33:40|23347.54|23227.54|23343.09|23223.09|23347.54|23227.54|23343.09|23223.09|10
1634736830000|2021-10-20 13:33:50|23343.51|23223.51|23340.03|23220.03|23343.51|23223.51|23340.03|23220.03|10
1634736840000|2021-10-20 13:34:00|23339.94|23219.94|23339.73|23219.73|23340.34|23220.34|23338.91|23218.91|10
1634736850000|2021-10-20 13:34:10|23339.54|23219.54|23336.69|23216.69|23339.59|23219.59|23336.13|23216.13|10
1634736860000|2021-10-20 13:34:20|23337.13|23217.13|23336.07|23216.07|23337.29|23217.29|23336.07|23216.07|10
1634736870000|2021-10-20 13:34:30|23335.89|23215.89|23334.7|23214.7|23336.2|23216.2|23334.37|23214.37|9
1634736880000|2021-10-20 13:34:40|23333.93|23213.93|23333.6|23213.6|23333.99|23213.99|23333.26|23213.26|10
1634736890000|2021-10-20 13:34:50|23334.03|23214.03|23338.66|23218.66|23338.67|23218.67|23334.03|23214.03|10
1634736900000|2021-10-20 13:35:00|23339.36|23219.36|23338.11|23218.11|23339.36|23219.36|23338.02|23218.02|10
1634736910000|2021-10-20 13:35:10|23337.4|23217.4|23338.18|23218.18|23339.88|23219.88|23337.39|23217.39|10
1634736920000|2021-10-20 13:35:20|23338.28|23218.28|23337.14|23217.14|23338.28|23218.28|23336.52|23216.52|10
1634736930000|2021-10-20 13:35:30|23336.22|23216.22|23336.8|23216.8|23336.82|23216.82|23336.22|23216.22|10
1634736940000|2021-10-20 13:35:40|23336.97|23216.97|23336.05|23216.05|23336.97|23216.97|23336.02|23216.02|9
1634736950000|2021-10-20 13:35:50|23335.79|23215.79|23336.21|23216.21|23336.21|23216.21|23333.78|23213.78|10
1634736960000|2021-10-20 13:36:00|23336.44|23216.44|23332.7|23212.7|23336.44|23216.44|23332.7|23212.7|10
1634736970000|2021-10-20 13:36:10|23331.89|23211.89|23332.46|23212.46|23332.46|23212.46|23331.62|23211.62|9
1634736980000|2021-10-20 13:36:20|23332.34|23212.34|23334.66|23214.66|23334.66|23214.66|23332.34|23212.34|10
1634736990000|2021-10-20 13:36:30|23334.97|23214.97|23333.95|23213.95|23334.97|23214.97|23333.38|23213.38|10
1634737000000|2021-10-20 13:36:40|23334.37|23214.37|23332.88|23212.88|23334.63|23214.63|23332.55|23212.55|10
1634737010000|2021-10-20 13:36:50|23332.5|23212.5|23333.56|23213.56|23333.87|23213.87|23332.35|23212.35|9
1634737020000|2021-10-20 13:37:00|23333.34|23213.34|23330.14|23210.14|23333.39|23213.39|23330.14|23210.14|10
1634737030000|2021-10-20 13:37:10|23330.16|23210.16|23331.41|23211.41|23331.44|23211.44|23329.42|23209.42|10
1634737040000|2021-10-20 13:37:20|23331.24|23211.24|23333.34|23213.34|23333.34|23213.34|23330.31|23210.31|10
1634737050000|2021-10-20 13:37:30|23333.39|23213.39|23334.39|23214.39|23334.85|23214.85|23333.39|23213.39|10
1634737060000|2021-10-20 13:37:40|23334.37|23214.37|23335.48|23215.48|23336.35|23216.35|23334.37|23214.37|10
1634737070000|2021-10-20 13:37:50|23336.29|23216.29|23336.07|23216.07|23336.74|23216.74|23335.76|23215.76|10
1634737080000|2021-10-20 13:38:00|23336.03|23216.03|23334.41|23214.41|23336.2|23216.2|23334.41|23214.41|10
1634737090000|2021-10-20 13:38:10|23334.37|23214.37|23334.38|23214.38|23334.62|23214.62|23333.75|23213.75|10
1634737100000|2021-10-20 13:38:20|23334.23|23214.23|23334.03|23214.03|23334.23|23214.23|23333.69|23213.69|9
1634737110000|2021-10-20 13:38:30|23333.41|23213.41|23334.74|23214.74|23335.66|23215.66|23333.34|23213.34|9
1634737120000|2021-10-20 13:38:40|23335.52|23215.52|23334.94|23214.94|23335.55|23215.55|23334.53|23214.53|10
1634737130000|2021-10-20 13:38:50|23334.84|23214.84|23335.25|23215.25|23335.5|23215.5|23334.84|23214.84|10
1634737140000|2021-10-20 13:39:00|23336.06|23216.06|23339.81|23219.81|23339.81|23219.81|23335.75|23215.75|9
1634737150000|2021-10-20 13:39:10|23339.55|23219.55|23340.12|23220.12|23340.25|23220.25|23339.55|23219.55|10
1634737160000|2021-10-20 13:39:20|23339.94|23219.94|23341.33|23221.33|23341.62|23221.62|23339.74|23219.74|10
1634737170000|2021-10-20 13:39:30|23342.01|23222.01|23340.12|23220.12|23342.18|23222.18|23340.12|23220.12|10
1634737180000|2021-10-20 13:39:40|23339.99|23219.99|23334.62|23214.62|23339.99|23219.99|23334.62|23214.62|10
1634737190000|2021-10-20 13:39:50|23335.49|23215.49|23334.52|23214.52|23335.49|23215.49|23334.52|23214.52|9
1634737200000|2021-10-20 13:40:00|23334.45|23214.45|23332.1|23212.1|23335.06|23215.06|23331.96|23211.96|9
1634737210000|2021-10-20 13:40:10|23332.06|23212.06|23333.42|23213.42|23333.42|23213.42|23332|23212|9
1634737220000|2021-10-20 13:40:20|23333.43|23213.43|23336.68|23216.68|23336.68|23216.68|23333.43|23213.43|10
1634737230000|2021-10-20 13:40:30|23338.1|23218.1|23349.99|23229.99|23349.99|23229.99|23338.1|23218.1|10
1634737240000|2021-10-20 13:40:40|23351.64|23231.64|23352.75|23232.75|23354.58|23234.58|23351.64|23231.64|10
1634737250000|2021-10-20 13:40:50|23352.13|23232.13|23357.25|23237.25|23357.25|23237.25|23351.82|23231.82|10
1634737260000|2021-10-20 13:41:00|23357.63|23237.63|23358.05|23238.05|23360.34|23240.34|23357.63|23237.63|10
1634737270000|2021-10-20 13:41:10|23357.54|23237.54|23357.37|23237.37|23358.09|23238.09|23356.65|23236.65|10
1634737280000|2021-10-20 13:41:20|23356.93|23236.93|23350.87|23230.87|23357.74|23237.74|23350.87|23230.87|10
1634737290000|2021-10-20 13:41:30|23350.08|23230.08|23350.25|23230.25|23351.21|23231.21|23348.7|23228.7|10
1634737300000|2021-10-20 13:41:40|23349.95|23229.95|23352.22|23232.22|23352.39|23232.39|23349.2|23229.2|10
1634737310000|2021-10-20 13:41:50|23351.28|23231.28|23352.95|23232.95|23353.32|23233.32|23351.28|23231.28|10
1634737320000|2021-10-20 13:42:00|23352.42|23232.42|23364.57|23244.57|23364.86|23244.86|23352.42|23232.42|10
1634737330000|2021-10-20 13:42:10|23365.23|23245.23|23366.58|23246.58|23370.06|23250.06|23365.23|23245.23|10
1634737340000|2021-10-20 13:42:20|23367.03|23247.03|23375.59|23255.59|23379.57|23259.57|23357.47|23237.47|10
1634737350000|2021-10-20 13:42:30|23369.32|23249.32|23428.63|23308.63|23429.08|23309.08|23369.32|23249.32|10
1634737360000|2021-10-20 13:42:40|23427.65|23307.65|23456.49|23336.49|23456.49|23336.49|23426.64|23306.64|10
1634737370000|2021-10-20 13:42:50|23459.92|23339.92|23458.37|23338.37|23462.68|23342.68|23458.37|23338.37|10
1634737380000|2021-10-20 13:43:00|23459.92|23339.92|23468.52|23348.52|23469.82|23349.82|23457.31|23337.31|10
1634737390000|2021-10-20 13:43:10|23468.35|23348.35|23475.55|23355.55|23476.65|23356.65|23462.11|23342.11|10
1634737400000|2021-10-20 13:43:20|23475.67|23355.67|23466|23346|23475.67|23355.67|23466|23346|10
1634737410000|2021-10-20 13:43:30|23468.39|23348.39|23461.78|23341.78|23469.84|23349.84|23461.78|23341.78|10
1634737420000|2021-10-20 13:43:40|23457.24|23337.24|23498.58|23378.58|23501.09|23381.09|23457.24|23337.24|10
1634737430000|2021-10-20 13:43:50|23494.1|23374.1|23511.95|23391.95|23525.42|23405.42|23494.1|23374.1|10
1634737440000|2021-10-20 13:44:00|23510.09|23390.09|23539.65|23419.65|23539.65|23419.65|23510.09|23390.09|10
1634737450000|2021-10-20 13:44:10|23534.65|23414.65|23541.22|23421.22|23541.22|23421.22|23528.33|23408.33|10
1634737460000|2021-10-20 13:44:20|23538.6|23418.6|23529.64|23409.64|23555.25|23435.25|23527.89|23407.89|10
1634737470000|2021-10-20 13:44:30|23524.78|23404.78|23527.9|23407.9|23532.85|23412.85|23524.16|23404.16|10
1634737480000|2021-10-20 13:44:40|23527.92|23407.92|23548.3|23428.3|23548.3|23428.3|23527.83|23407.83|10
1634737490000|2021-10-20 13:44:50|23548.45|23428.45|23554.16|23434.16|23554.16|23434.16|23543.12|23423.12|10
1634737500000|2021-10-20 13:45:00|23548.82|23428.82|23606.12|23486.12|23606.72|23486.72|23548.82|23428.82|10
1634737510000|2021-10-20 13:45:10|23603.89|23483.89|23639.83|23519.83|23639.83|23519.83|23603.89|23483.89|10
1634737520000|2021-10-20 13:45:20|23639.93|23519.93|23647.9|23527.9|23655.18|23535.18|23639.93|23519.93|10
1634737530000|2021-10-20 13:45:30|23648.94|23528.94|23623.35|23503.35|23650.61|23530.61|23617.72|23497.72|10
1634737540000|2021-10-20 13:45:40|23624.39|23504.39|23593.56|23473.56|23627.72|23507.72|23593.34|23473.34|10
1634737550000|2021-10-20 13:45:50|23591.65|23471.65|23563.38|23443.38|23591.65|23471.65|23562.05|23442.05|10
1634737560000|2021-10-20 13:46:00|23565.57|23445.57|23542.32|23422.32|23567.15|23447.15|23542.32|23422.32|10
1634737570000|2021-10-20 13:46:10|23540.23|23420.23|23492.38|23372.38|23540.23|23420.23|23492.38|23372.38|10
1634737580000|2021-10-20 13:46:20|23491.65|23371.65|23478.89|23358.89|23491.81|23371.81|23460.25|23340.25|10
1634737590000|2021-10-20 13:46:30|23478|23358|23492.29|23372.29|23492.29|23372.29|23478|23358|10
1634737600000|2021-10-20 13:46:40|23497.28|23377.28|23505.85|23385.85|23505.85|23385.85|23495.88|23375.88|10
1634737610000|2021-10-20 13:46:50|23507.52|23387.52|23512.65|23392.65|23519.44|23399.44|23507.42|23387.42|10
1634737620000|2021-10-20 13:47:00|23513.43|23393.43|23468.1|23348.1|23513.43|23393.43|23468.1|23348.1|10
1634737630000|2021-10-20 13:47:10|23467.8|23347.8|23484.79|23364.79|23484.79|23364.79|23467.8|23347.8|10
1634737640000|2021-10-20 13:47:20|23486.42|23366.42|23519.88|23399.88|23521.69|23401.69|23486.19|23366.19|10
1634737650000|2021-10-20 13:47:30|23517.93|23397.93|23525.75|23405.75|23525.75|23405.75|23516.36|23396.36|10
1634737660000|2021-10-20 13:47:40|23526.04|23406.04|23536.94|23416.94|23536.94|23416.94|23526.04|23406.04|10
1634737670000|2021-10-20 13:47:50|23538.87|23418.87|23546.08|23426.08|23548.69|23428.69|23538.87|23418.87|10
1634737680000|2021-10-20 13:48:00|23546.66|23426.66|23543.82|23423.82|23550.4|23430.4|23543.82|23423.82|10
1634737690000|2021-10-20 13:48:10|23542.29|23422.29|23532.35|23412.35|23542.29|23422.29|23531.74|23411.74|10
1634737700000|2021-10-20 13:48:20|23529.63|23409.63|23547.16|23427.16|23547.16|23427.16|23529.63|23409.63|10
1634737710000|2021-10-20 13:48:30|23545.88|23425.88|23546.46|23426.46|23547.34|23427.34|23542.03|23422.03|10
1634737720000|2021-10-20 13:48:40|23546.4|23426.4|23553.72|23433.72|23553.72|23433.72|23544.93|23424.93|10
1634737730000|2021-10-20 13:48:50|23554.97|23434.97|23566.29|23446.29|23567.12|23447.12|23554.97|23434.97|10
1634737740000|2021-10-20 13:49:00|23567.73|23447.73|23558.69|23438.69|23568.17|23448.17|23558.69|23438.69|10
1634737750000|2021-10-20 13:49:10|23559.44|23439.44|23569.34|23449.34|23569.34|23449.34|23559.44|23439.44|8
1634737760000|2021-10-20 13:49:20|23568.53|23448.53|23570.52|23450.52|23572.63|23452.63|23568.53|23448.53|10
1634737770000|2021-10-20 13:49:30|23568.74|23448.74|23585.33|23465.33|23585.33|23465.33|23568.74|23448.74|10
1634737780000|2021-10-20 13:49:40|23584|23464|23580.14|23460.14|23585.29|23465.29|23580.14|23460.14|10
1634737790000|2021-10-20 13:49:50|23580.16|23460.16|23577.32|23457.32|23581.13|23461.13|23576.26|23456.26|10
1634737800000|2021-10-20 13:50:00|23575.69|23455.69|23575.14|23455.14|23576.81|23456.81|23573.21|23453.21|10
1634737810000|2021-10-20 13:50:10|23574.92|23454.92|23575.08|23455.08|23575.79|23455.79|23571.1|23451.1|10
1634737820000|2021-10-20 13:50:20|23575.81|23455.81|23575.53|23455.53|23577.82|23457.82|23573.92|23453.92|10
1634737830000|2021-10-20 13:50:30|23575.73|23455.73|23596.51|23476.51|23602.72|23482.72|23575.42|23455.42|10
1634737840000|2021-10-20 13:50:40|23596.16|23476.16|23586.28|23466.28|23596.99|23476.99|23586.28|23466.28|10
1634737850000|2021-10-20 13:50:50|23585.96|23465.96|23579.17|23459.17|23585.96|23465.96|23578.3|23458.3|10
1634737860000|2021-10-20 13:51:00|23579.85|23459.85|23578.07|23458.07|23579.85|23459.85|23576.32|23456.32|10
1634737870000|2021-10-20 13:51:10|23578.47|23458.47|23593.24|23473.24|23593.24|23473.24|23578.47|23458.47|10
1634737880000|2021-10-20 13:51:20|23592.32|23472.32|23596.39|23476.39|23596.39|23476.39|23592.24|23472.24|10
1634737890000|2021-10-20 13:51:30|23597.93|23477.93|23600.49|23480.49|23601.62|23481.62|23597.08|23477.08|10
1634737900000|2021-10-20 13:51:40|23600.69|23480.69|23601.3|23481.3|23602.69|23482.69|23599.96|23479.96|9
1634737910000|2021-10-20 13:51:50|23602.16|23482.16|23605.66|23485.66|23607.33|23487.33|23600.98|23480.98|10
1634737920000|2021-10-20 13:52:00|23604.54|23484.54|23599.95|23479.95|23604.54|23484.54|23599.11|23479.11|10
1634737930000|2021-10-20 13:52:10|23600.71|23480.71|23599.38|23479.38|23600.71|23480.71|23598.91|23478.91|10
1634737940000|2021-10-20 13:52:20|23599.3|23479.3|23595.37|23475.37|23599.3|23479.3|23594.79|23474.79|10
1634737950000|2021-10-20 13:52:30|23593.92|23473.92|23606.52|23486.52|23606.52|23486.52|23593.92|23473.92|10
1634737960000|2021-10-20 13:52:40|23606|23486|23612.41|23492.41|23612.41|23492.41|23606|23486|10
1634737970000|2021-10-20 13:52:50|23613.11|23493.11|23610.81|23490.81|23613.11|23493.11|23609.86|23489.86|10
1634737980000|2021-10-20 13:53:00|23610.63|23490.63|23613.86|23493.86|23613.86|23493.86|23609.72|23489.72|10
1634737990000|2021-10-20 13:53:10|23613.88|23493.88|23616.32|23496.32|23617.08|23497.08|23613.88|23493.88|10
1634738000000|2021-10-20 13:53:20|23616.75|23496.75|23618.96|23498.96|23619.72|23499.72|23616.75|23496.75|10
1634738010000|2021-10-20 13:53:30|23618.34|23498.34|23619.82|23499.82|23619.82|23499.82|23617.37|23497.37|10
1634738020000|2021-10-20 13:53:40|23620.09|23500.09|23615.19|23495.19|23620.58|23500.58|23615.19|23495.19|10
1634738030000|2021-10-20 13:53:50|23613.98|23493.98|23615.11|23495.11|23616.68|23496.68|23613.41|23493.41|10
1634738040000|2021-10-20 13:54:00|23614.3|23494.3|23618.39|23498.39|23618.39|23498.39|23614.25|23494.25|10
1634738050000|2021-10-20 13:54:10|23617.94|23497.94|23627.63|23507.63|23628.16|23508.16|23617.94|23497.94|10
1634738060000|2021-10-20 13:54:20|23629.62|23509.62|23645.27|23525.27|23645.27|23525.27|23629.15|23509.15|10
1634738070000|2021-10-20 13:54:30|23641.45|23521.45|23644.47|23524.47|23645.23|23525.23|23641.45|23521.45|9
1634738080000|2021-10-20 13:54:40|23644.05|23524.05|23655.23|23535.23|23655.23|23535.23|23644.05|23524.05|10
1634738090000|2021-10-20 13:54:50|23655.52|23535.52|23659.72|23539.72|23663.01|23543.01|23655.52|23535.52|10
1634738100000|2021-10-20 13:55:00|23660.74|23540.74|23660.96|23540.96|23663.1|23543.1|23660.63|23540.63|10
1634738110000|2021-10-20 13:55:10|23660.72|23540.72|23659.09|23539.09|23660.72|23540.72|23657.63|23537.63|10
1634738120000|2021-10-20 13:55:20|23658.46|23538.46|23648.04|23528.04|23660.37|23540.37|23648.04|23528.04|10
1634738130000|2021-10-20 13:55:30|23647.57|23527.57|23643.05|23523.05|23647.57|23527.57|23643.05|23523.05|10
1634738140000|2021-10-20 13:55:40|23642.76|23522.76|23634.33|23514.33|23642.76|23522.76|23634.33|23514.33|10
1634738150000|2021-10-20 13:55:50|23628.73|23508.73|23609.69|23489.69|23629.79|23509.79|23609.69|23489.69|10
1634738160000|2021-10-20 13:56:00|23610.85|23490.85|23603.99|23483.99|23610.85|23490.85|23603.99|23483.99|10
1634738170000|2021-10-20 13:56:10|23602.66|23482.66|23607.71|23487.71|23607.71|23487.71|23600.6|23480.6|10
1634738180000|2021-10-20 13:56:20|23610.1|23490.1|23613.44|23493.44|23615.61|23495.61|23610.1|23490.1|10
1634738190000|2021-10-20 13:56:30|23613.24|23493.24|23615.08|23495.08|23615.08|23495.08|23610.76|23490.76|10
1634738200000|2021-10-20 13:56:40|23615.31|23495.31|23617.99|23497.99|23617.99|23497.99|23610.08|23490.08|10
1634738210000|2021-10-20 13:56:50|23618.33|23498.33|23625.66|23505.66|23625.87|23505.87|23617.44|23497.44|10
1634738220000|2021-10-20 13:57:00|23624.9|23504.9|23631.81|23511.81|23631.81|23511.81|23624.9|23504.9|10
1634738230000|2021-10-20 13:57:10|23631.52|23511.52|23638.05|23518.05|23638.53|23518.53|23631.52|23511.52|10
1634738240000|2021-10-20 13:57:20|23637.33|23517.33|23636.71|23516.71|23638.63|23518.63|23634.71|23514.71|10
1634738250000|2021-10-20 13:57:30|23636.12|23516.12|23643.27|23523.27|23643.27|23523.27|23636.12|23516.12|10
1634738260000|2021-10-20 13:57:40|23643.6|23523.6|23640.98|23520.98|23644.82|23524.82|23640.98|23520.98|10
1634738270000|2021-10-20 13:57:50|23642.23|23522.23|23640.38|23520.38|23643.41|23523.41|23640.19|23520.19|10
1634738280000|2021-10-20 13:58:00|23642.17|23522.17|23646.89|23526.89|23648.1|23528.1|23641.66|23521.66|10
1634738290000|2021-10-20 13:58:10|23649.5|23529.5|23651.94|23531.94|23653.16|23533.16|23649.26|23529.26|10
1634738300000|2021-10-20 13:58:20|23646.59|23526.59|23637.79|23517.79|23646.98|23526.98|23637.79|23517.79|9
1634738310000|2021-10-20 13:58:30|23637.88|23517.88|23641.21|23521.21|23641.21|23521.21|23637.85|23517.85|10
1634738320000|2021-10-20 13:58:40|23642.49|23522.49|23644.25|23524.25|23644.25|23524.25|23641.44|23521.44|10
1634738330000|2021-10-20 13:58:50|23641.63|23521.63|23649.4|23529.4|23649.4|23529.4|23641.32|23521.32|10
1634738340000|2021-10-20 13:59:00|23649.52|23529.52|23656.11|23536.11|23656.46|23536.46|23649.14|23529.14|10
1634738350000|2021-10-20 13:59:10|23656.44|23536.44|23665.63|23545.63|23665.63|23545.63|23656|23536|10
1634738360000|2021-10-20 13:59:20|23664.58|23544.58|23667.95|23547.95|23667.95|23547.95|23663.19|23543.19|10
1634738370000|2021-10-20 13:59:30|23668.94|23548.94|23670.48|23550.48|23671.37|23551.37|23668.94|23548.94|10
1634738380000|2021-10-20 13:59:40|23670.31|23550.31|23673.38|23553.38|23673.38|23553.38|23669.8|23549.8|10
1634738390000|2021-10-20 13:59:50|23673.31|23553.31|23676.74|23556.74|23676.81|23556.81|23673.31|23553.31|10
1634738400000|2021-10-20 14:00:00|23676.79|23556.79|23685.88|23565.88|23685.88|23565.88|23676.79|23556.79|10
1634738410000|2021-10-20 14:00:10|23689.04|23569.04|23689.54|23569.54|23694.08|23574.08|23689.02|23569.02|10
1634738420000|2021-10-20 14:00:20|23689.64|23569.64|23675.76|23555.76|23689.64|23569.64|23675.76|23555.76|10
1634738430000|2021-10-20 14:00:30|23674.15|23554.15|23662.72|23542.72|23674.15|23554.15|23662.72|23542.72|10
1634738440000|2021-10-20 14:00:40|23662.27|23542.27|23657.42|23537.42|23662.95|23542.95|23657.42|23537.42|10
1634738450000|2021-10-20 14:00:50|23654.39|23534.39|23637.23|23517.23|23654.39|23534.39|23636.24|23516.24|10
1634738460000|2021-10-20 14:01:00|23634.35|23514.35|23638.05|23518.05|23638.38|23518.38|23633.08|23513.08|10
1634738470000|2021-10-20 14:01:10|23638.44|23518.44|23652.7|23532.7|23652.7|23532.7|23637.51|23517.51|10
1634738480000|2021-10-20 14:01:20|23651.06|23531.06|23667.8|23547.8|23667.8|23547.8|23651.06|23531.06|10
1634738490000|2021-10-20 14:01:30|23667.97|23547.97|23673.16|23553.16|23673.16|23553.16|23667.97|23547.97|10
1634738500000|2021-10-20 14:01:40|23671.07|23551.07|23679.72|23559.72|23680.96|23560.96|23667.16|23547.16|10
1634738510000|2021-10-20 14:01:50|23680.15|23560.15|23688.84|23568.84|23688.84|23568.84|23679.4|23559.4|10
1634738520000|2021-10-20 14:02:00|23688.92|23568.92|23711.3|23591.3|23711.3|23591.3|23688.92|23568.92|10
1634738530000|2021-10-20 14:02:10|23714.28|23594.28|23735.19|23615.19|23735.19|23615.19|23714.28|23594.28|10
1634738540000|2021-10-20 14:02:20|23736.37|23616.37|23730.5|23610.5|23736.37|23616.37|23730.5|23610.5|10
1634738550000|2021-10-20 14:02:30|23730.72|23610.72|23730.22|23610.22|23730.81|23610.81|23724.48|23604.48|10
1634738560000|2021-10-20 14:02:40|23731.64|23611.64|23736.94|23616.94|23736.94|23616.94|23731.04|23611.04|10
1634738570000|2021-10-20 14:02:50|23736.66|23616.66|23745.84|23625.84|23745.84|23625.84|23736.58|23616.58|10
1634738580000|2021-10-20 14:03:00|23744.95|23624.95|23738.33|23618.33|23746.36|23626.36|23738.33|23618.33|10
1634738590000|2021-10-20 14:03:10|23742.07|23622.07|23730.73|23610.73|23742.07|23622.07|23730.73|23610.73|10
1634738600000|2021-10-20 14:03:20|23732.33|23612.33|23735.73|23615.73|23735.73|23615.73|23732.18|23612.18|10
1634738610000|2021-10-20 14:03:30|23736.56|23616.56|23729.28|23609.28|23736.56|23616.56|23729.28|23609.28|10
1634738620000|2021-10-20 14:03:40|23731.13|23611.13|23717.88|23597.88|23731.13|23611.13|23717.88|23597.88|10
1634738630000|2021-10-20 14:03:50|23717.65|23597.65|23718.02|23598.02|23719.24|23599.24|23716.08|23596.08|10
1634738640000|2021-10-20 14:04:00|23717.43|23597.43|23724.54|23604.54|23724.66|23604.66|23716.63|23596.63|10
1634738650000|2021-10-20 14:04:10|23723.05|23603.05|23718.85|23598.85|23723.05|23603.05|23718.85|23598.85|10
1634738660000|2021-10-20 14:04:20|23717.78|23597.78|23718.6|23598.6|23719.23|23599.23|23715.58|23595.58|10
1634738670000|2021-10-20 14:04:30|23719.52|23599.52|23713.12|23593.12|23720.1|23600.1|23713.12|23593.12|10
1634738680000|2021-10-20 14:04:40|23711.95|23591.95|23701.3|23581.3|23713.95|23593.95|23701.3|23581.3|10
1634738690000|2021-10-20 14:04:50|23699.01|23579.01|23696.84|23576.84|23699.54|23579.54|23695.87|23575.87|10
1634738700000|2021-10-20 14:05:00|23697.56|23577.56|23708.35|23588.35|23708.35|23588.35|23697.56|23577.56|10
1634738710000|2021-10-20 14:05:10|23708.29|23588.29|23714.86|23594.86|23714.86|23594.86|23708.06|23588.06|10
1634738720000|2021-10-20 14:05:20|23715.98|23595.98|23718.59|23598.59|23721.21|23601.21|23715.98|23595.98|10
1634738730000|2021-10-20 14:05:30|23717.08|23597.08|23718.99|23598.99|23718.99|23598.99|23715.71|23595.71|10
1634738740000|2021-10-20 14:05:40|23720.68|23600.68|23725.75|23605.75|23725.75|23605.75|23719.68|23599.68|10
1634738750000|2021-10-20 14:05:50|23726.24|23606.24|23726|23606|23728.83|23608.83|23726|23606|10
1634738760000|2021-10-20 14:06:00|23726.6|23606.6|23727.6|23607.6|23728.57|23608.57|23726.6|23606.6|10
1634738770000|2021-10-20 14:06:10|23727.54|23607.54|23724|23604|23728.21|23608.21|23724|23604|10
1634738780000|2021-10-20 14:06:20|23722.55|23602.55|23725.22|23605.22|23725.22|23605.22|23721.39|23601.39|10
1634738790000|2021-10-20 14:06:30|23723.25|23603.25|23734.35|23614.35|23734.35|23614.35|23723.25|23603.25|10
1634738800000|2021-10-20 14:06:40|23736.68|23616.68|23746.01|23626.01|23746.83|23626.83|23736.68|23616.68|10
1634738810000|2021-10-20 14:06:50|23747.66|23627.66|23742.35|23622.35|23747.66|23627.66|23742.35|23622.35|10
1634738820000|2021-10-20 14:07:00|23741.99|23621.99|23742.46|23622.46|23742.69|23622.69|23739.39|23619.39|10
1634738830000|2021-10-20 14:07:10|23740.83|23620.83|23742.28|23622.28|23742.31|23622.31|23739.7|23619.7|10
1634738840000|2021-10-20 14:07:20|23741.52|23621.52|23746.16|23626.16|23746.16|23626.16|23741.52|23621.52|10
1634738850000|2021-10-20 14:07:30|23746.78|23626.78|23747.96|23627.96|23749.55|23629.55|23745.24|23625.24|10
1634738860000|2021-10-20 14:07:40|23749.76|23629.76|23759.7|23639.7|23759.94|23639.94|23749.76|23629.76|10
1634738870000|2021-10-20 14:07:50|23762.45|23642.45|23769.9|23649.9|23769.9|23649.9|23761.61|23641.61|10
1634738880000|2021-10-20 14:08:00|23770.75|23650.75|23767.27|23647.27|23773.45|23653.45|23767.27|23647.27|9
1634738890000|2021-10-20 14:08:10|23766.11|23646.11|23777.1|23657.1|23777.1|23657.1|23765.62|23645.62|10
1634738900000|2021-10-20 14:08:20|23776.29|23656.29|23778.84|23658.84|23782.95|23662.95|23776.29|23656.29|10
1634738910000|2021-10-20 14:08:30|23776.9|23656.9|23769.42|23649.42|23776.9|23656.9|23769.42|23649.42|10
1634738920000|2021-10-20 14:08:40|23769.97|23649.97|23771.89|23651.89|23772.49|23652.49|23767.81|23647.81|10
1634738930000|2021-10-20 14:08:50|23771.24|23651.24|23767.16|23647.16|23771.89|23651.89|23767.16|23647.16|10
1634738940000|2021-10-20 14:09:00|23767.05|23647.05|23755.33|23635.33|23767.05|23647.05|23754.45|23634.45|10
1634738950000|2021-10-20 14:09:10|23755.49|23635.49|23748.19|23628.19|23755.49|23635.49|23744.8|23624.8|10
1634738960000|2021-10-20 14:09:20|23748.48|23628.48|23748.82|23628.82|23748.82|23628.82|23746.36|23626.36|10
1634738970000|2021-10-20 14:09:30|23748.53|23628.53|23747.87|23627.87|23749.15|23629.15|23744.96|23624.96|10
1634738980000|2021-10-20 14:09:40|23745.68|23625.68|23746.54|23626.54|23746.54|23626.54|23743.53|23623.53|10
1634738990000|2021-10-20 14:09:50|23746.06|23626.06|23754.28|23634.28|23754.28|23634.28|23745.95|23625.95|10
1634739000000|2021-10-20 14:10:00|23755.35|23635.35|23757.38|23637.38|23757.38|23637.38|23754.82|23634.82|10
1634739010000|2021-10-20 14:10:10|23757.98|23637.98|23757.34|23637.34|23759.13|23639.13|23757.2|23637.2|10
1634739020000|2021-10-20 14:10:20|23757.83|23637.83|23760.14|23640.14|23760.14|23640.14|23757.39|23637.39|10
1634739030000|2021-10-20 14:10:30|23762.72|23642.72|23764.81|23644.81|23764.81|23644.81|23761.28|23641.28|10
1634739040000|2021-10-20 14:10:40|23764.22|23644.22|23772.15|23652.15|23772.15|23652.15|23764.22|23644.22|10
1634739050000|2021-10-20 14:10:50|23769.77|23649.77|23765.01|23645.01|23769.92|23649.92|23765.01|23645.01|10
1634739060000|2021-10-20 14:11:00|23764.45|23644.45|23764.3|23644.3|23765.16|23645.16|23762.84|23642.84|10
1634739070000|2021-10-20 14:11:10|23763.41|23643.41|23761.39|23641.39|23763.41|23643.41|23757.39|23637.39|10
1634739080000|2021-10-20 14:11:20|23760.24|23640.24|23757.29|23637.29|23761.67|23641.67|23754.79|23634.79|9
1634739090000|2021-10-20 14:11:30|23756.8|23636.8|23766.81|23646.81|23766.81|23646.81|23756.65|23636.65|10
1634739100000|2021-10-20 14:11:40|23766.03|23646.03|23768.38|23648.38|23768.38|23648.38|23763.91|23643.91|10
1634739110000|2021-10-20 14:11:50|23770.03|23650.03|23768.24|23648.24|23770.46|23650.46|23766.52|23646.52|9
1634739120000|2021-10-20 14:12:00|23767.94|23647.94|23769.28|23649.28|23770.43|23650.43|23767.94|23647.94|10
1634739130000|2021-10-20 14:12:10|23768.46|23648.46|23769.1|23649.1|23770.11|23650.11|23767.24|23647.24|10
1634739140000|2021-10-20 14:12:20|23769.13|23649.13|23769.25|23649.25|23769.79|23649.79|23768.53|23648.53|10
1634739150000|2021-10-20 14:12:30|23768.52|23648.52|23770.55|23650.55|23770.55|23650.55|23767.67|23647.67|10
1634739160000|2021-10-20 14:12:40|23770.37|23650.37|23774.51|23654.51|23774.8|23654.8|23770.37|23650.37|10
1634739170000|2021-10-20 14:12:50|23773.79|23653.79|23766.16|23646.16|23773.79|23653.79|23765.13|23645.13|10
1634739180000|2021-10-20 14:13:00|23764.29|23644.29|23763.52|23643.52|23764.29|23644.29|23762.19|23642.19|10
1634739190000|2021-10-20 14:13:10|23763.98|23643.98|23762.76|23642.76|23763.98|23643.98|23762.28|23642.28|9
1634739200000|2021-10-20 14:13:20|23762.75|23642.75|23765.49|23645.49|23765.49|23645.49|23761.72|23641.72|10
1634739210000|2021-10-20 14:13:30|23765.13|23645.13|23767.28|23647.28|23768.17|23648.17|23765.13|23645.13|10
1634739220000|2021-10-20 14:13:40|23766.81|23646.81|23766.68|23646.68|23768.27|23648.27|23765.73|23645.73|10
1634739230000|2021-10-20 14:13:50|23766.01|23646.01|23768.21|23648.21|23769.52|23649.52|23766.01|23646.01|10
1634739240000|2021-10-20 14:14:00|23768.77|23648.77|23767.5|23647.5|23769.72|23649.72|23766.95|23646.95|10
1634739250000|2021-10-20 14:14:10|23768.09|23648.09|23770.38|23650.38|23771.09|23651.09|23768.09|23648.09|10
1634739260000|2021-10-20 14:14:20|23772.99|23652.99|23777.12|23657.12|23779.12|23659.12|23772.31|23652.31|10
1634739270000|2021-10-20 14:14:30|23776.44|23656.44|23774.65|23654.65|23778.05|23658.05|23774.65|23654.65|10
1634739280000|2021-10-20 14:14:40|23773.71|23653.71|23769.64|23649.64|23773.71|23653.71|23767.75|23647.75|10
1634739290000|2021-10-20 14:14:50|23771.19|23651.19|23764.86|23644.86|23771.53|23651.53|23764.86|23644.86|10
1634739300000|2021-10-20 14:15:00|23764.61|23644.61|23772.23|23652.23|23772.95|23652.95|23764.61|23644.61|10
1634739310000|2021-10-20 14:15:10|23775.55|23655.55|23779.8|23659.8|23779.8|23659.8|23774.71|23654.71|10
1634739320000|2021-10-20 14:15:20|23781.14|23661.14|23781.89|23661.89|23783.83|23663.83|23781.14|23661.14|10
1634739330000|2021-10-20 14:15:30|23782.44|23662.44|23786.45|23666.45|23788.8|23668.8|23782.44|23662.44|10
1634739340000|2021-10-20 14:15:40|23786.04|23666.04|23781.35|23661.35|23787.79|23667.79|23781.35|23661.35|10
1634739350000|2021-10-20 14:15:50|23780.51|23660.51|23770.94|23650.94|23780.51|23660.51|23770.21|23650.21|10
1634739360000|2021-10-20 14:16:00|23770.67|23650.67|23772.19|23652.19|23772.19|23652.19|23768.75|23648.75|10
1634739370000|2021-10-20 14:16:10|23771.85|23651.85|23758.1|23638.1|23771.85|23651.85|23758.1|23638.1|10
1634739380000|2021-10-20 14:16:20|23757.63|23637.63|23753.58|23633.58|23757.63|23637.63|23753.58|23633.58|10
1634739390000|2021-10-20 14:16:30|23752.81|23632.81|23752.06|23632.06|23752.81|23632.81|23749.86|23629.86|10
1634739400000|2021-10-20 14:16:40|23751.82|23631.82|23750.68|23630.68|23752.29|23632.29|23750.63|23630.63|10
1634739410000|2021-10-20 14:16:50|23748.94|23628.94|23734.76|23614.76|23748.94|23628.94|23734.76|23614.76|10
1634739420000|2021-10-20 14:17:00|23729.99|23609.99|23716.2|23596.2|23729.99|23609.99|23711.51|23591.51|10
1634739430000|2021-10-20 14:17:10|23714.99|23594.99|23716.1|23596.1|23716.42|23596.42|23713.34|23593.34|10
1634739440000|2021-10-20 14:17:20|23714.87|23594.87|23718.55|23598.55|23718.55|23598.55|23714.87|23594.87|10
1634739450000|2021-10-20 14:17:30|23719.42|23599.42|23726.96|23606.96|23728.85|23608.85|23719.42|23599.42|10
1634739460000|2021-10-20 14:17:40|23728.77|23608.77|23725.97|23605.97|23728.88|23608.88|23724.6|23604.6|10
1634739470000|2021-10-20 14:17:50|23725.71|23605.71|23729.13|23609.13|23729.21|23609.21|23725.63|23605.63|10
1634739480000|2021-10-20 14:18:00|23728.66|23608.66|23727.58|23607.58|23728.66|23608.66|23726.19|23606.19|10
1634739490000|2021-10-20 14:18:10|23728.55|23608.55|23734.06|23614.06|23734.06|23614.06|23728.55|23608.55|10
1634739500000|2021-10-20 14:18:20|23733.74|23613.74|23737.37|23617.37|23737.98|23617.98|23733.74|23613.74|10
1634739510000|2021-10-20 14:18:30|23736.95|23616.95|23738.08|23618.08|23738.08|23618.08|23735.21|23615.21|10
1634739520000|2021-10-20 14:18:40|23736.31|23616.31|23730.85|23610.85|23736.47|23616.47|23730.69|23610.69|10
1634739530000|2021-10-20 14:18:50|23727.26|23607.26|23722.45|23602.45|23727.26|23607.26|23722.01|23602.01|10
1634739540000|2021-10-20 14:19:00|23723.4|23603.4|23723.38|23603.38|23724.15|23604.15|23722.02|23602.02|10
1634739550000|2021-10-20 14:19:10|23725.1|23605.1|23735.34|23615.34|23735.34|23615.34|23725.1|23605.1|10
1634739560000|2021-10-20 14:19:20|23734.94|23614.94|23728.7|23608.7|23734.94|23614.94|23728.7|23608.7|10
1634739570000|2021-10-20 14:19:30|23728.17|23608.17|23725.92|23605.92|23728.17|23608.17|23725.53|23605.53|10
1634739580000|2021-10-20 14:19:40|23726.03|23606.03|23721.23|23601.23|23727.17|23607.17|23721.23|23601.23|9
1634739590000|2021-10-20 14:19:50|23721.34|23601.34|23719.89|23599.89|23721.38|23601.38|23719.52|23599.52|10
1634739600000|2021-10-20 14:20:00|23719.06|23599.06|23719.96|23599.96|23721.28|23601.28|23719.06|23599.06|9
1634739610000|2021-10-20 14:20:10|23721.19|23601.19|23729.34|23609.34|23729.34|23609.34|23720.82|23600.82|10
1634739620000|2021-10-20 14:20:20|23729.83|23609.83|23731.56|23611.56|23732.27|23612.27|23729.83|23609.83|10
1634739630000|2021-10-20 14:20:30|23731.93|23611.93|23732.66|23612.66|23732.92|23612.92|23731.63|23611.63|10
1634739640000|2021-10-20 14:20:40|23731.03|23611.03|23731.04|23611.04|23731.86|23611.86|23729.19|23609.19|10
1634739650000|2021-10-20 14:20:50|23731.46|23611.46|23733.67|23613.67|23733.98|23613.98|23730.94|23610.94|10
1634739660000|2021-10-20 14:21:00|23732.62|23612.62|23729.78|23609.78|23732.62|23612.62|23728.54|23608.54|10
1634739670000|2021-10-20 14:21:10|23728.56|23608.56|23728.47|23608.47|23729.24|23609.24|23727.06|23607.06|10
1634739680000|2021-10-20 14:21:20|23728.34|23608.34|23726.14|23606.14|23728.67|23608.67|23725.87|23605.87|10
1634739690000|2021-10-20 14:21:30|23725.47|23605.47|23726.66|23606.66|23728.59|23608.59|23725.25|23605.25|10
1634739700000|2021-10-20 14:21:40|23726.72|23606.72|23730.89|23610.89|23730.89|23610.89|23724.03|23604.03|10
1634739710000|2021-10-20 14:21:50|23731.3|23611.3|23737.58|23617.58|23737.58|23617.58|23730.35|23610.35|10
1634739720000|2021-10-20 14:22:00|23739.47|23619.47|23749.33|23629.33|23752.06|23632.06|23739.47|23619.47|10
1634739730000|2021-10-20 14:22:10|23749.6|23629.6|23749.86|23629.86|23749.86|23629.86|23747.06|23627.06|10
1634739740000|2021-10-20 14:22:20|23750.94|23630.94|23754.59|23634.59|23755.41|23635.41|23750.26|23630.26|10
1634739750000|2021-10-20 14:22:30|23756.16|23636.16|23757.23|23637.23|23758.86|23638.86|23756.16|23636.16|10
1634739760000|2021-10-20 14:22:40|23757.44|23637.44|23756.01|23636.01|23758.21|23638.21|23756.01|23636.01|10
1634739770000|2021-10-20 14:22:50|23756.45|23636.45|23756.69|23636.69|23759.13|23639.13|23756.45|23636.45|10
1634739780000|2021-10-20 14:23:00|23757.34|23637.34|23758.65|23638.65|23759.12|23639.12|23755.86|23635.86|10
1634739790000|2021-10-20 14:23:10|23757.78|23637.78|23759.17|23639.17|23759.17|23639.17|23756.79|23636.79|10
1634739800000|2021-10-20 14:23:20|23759.35|23639.35|23753.28|23633.28|23759.6|23639.6|23753.28|23633.28|10
1634739810000|2021-10-20 14:23:30|23751.7|23631.7|23753.46|23633.46|23753.69|23633.69|23751.7|23631.7|10
1634739820000|2021-10-20 14:23:40|23753.82|23633.82|23757.37|23637.37|23757.37|23637.37|23753.65|23633.65|10
1634739830000|2021-10-20 14:23:50|23756.23|23636.23|23754.88|23634.88|23756.34|23636.34|23754.88|23634.88|10
1634739840000|2021-10-20 14:24:00|23754.92|23634.92|23756.7|23636.7|23757.75|23637.75|23754.29|23634.29|10
1634739850000|2021-10-20 14:24:10|23758.59|23638.59|23760.8|23640.8|23761.53|23641.53|23758.59|23638.59|10
1634739860000|2021-10-20 14:24:20|23762.02|23642.02|23765.83|23645.83|23765.91|23645.91|23760.89|23640.89|10
1634739870000|2021-10-20 14:24:30|23766.15|23646.15|23766.03|23646.03|23767.37|23647.37|23764.61|23644.61|10
1634739880000|2021-10-20 14:24:40|23767.92|23647.92|23762.61|23642.61|23767.92|23647.92|23762.61|23642.61|9
1634739890000|2021-10-20 14:24:50|23760.85|23640.85|23755.9|23635.9|23760.87|23640.87|23755.9|23635.9|10
1634739900000|2021-10-20 14:25:00|23753.8|23633.8|23754.58|23634.58|23754.58|23634.58|23752.67|23632.67|9
1634739910000|2021-10-20 14:25:10|23755.14|23635.14|23756.37|23636.37|23756.45|23636.45|23754.46|23634.46|10
1634739920000|2021-10-20 14:25:20|23755.89|23635.89|23762.47|23642.47|23762.52|23642.52|23755.89|23635.89|10
1634739930000|2021-10-20 14:25:30|23762.66|23642.66|23762.7|23642.7|23763.36|23643.36|23760.79|23640.79|10
1634739940000|2021-10-20 14:25:40|23764.08|23644.08|23765.14|23645.14|23765.14|23645.14|23763.61|23643.61|10
1634739950000|2021-10-20 14:25:50|23764.54|23644.54|23767.71|23647.71|23768.68|23648.68|23764.54|23644.54|10
1634739960000|2021-10-20 14:26:00|23767.14|23647.14|23772.79|23652.79|23772.79|23652.79|23767.14|23647.14|10
1634739970000|2021-10-20 14:26:10|23775.19|23655.19|23777.63|23657.63|23777.63|23657.63|23774.92|23654.92|10
1634739980000|2021-10-20 14:26:20|23776.88|23656.88|23772.61|23652.61|23776.88|23656.88|23772.61|23652.61|10
1634739990000|2021-10-20 14:26:30|23772.32|23652.32|23773.34|23653.34|23773.71|23653.71|23772.09|23652.09|10
1634740000000|2021-10-20 14:26:40|23774.38|23654.38|23775.19|23655.19|23775.77|23655.77|23774.16|23654.16|10
1634740010000|2021-10-20 14:26:50|23774.1|23654.1|23775.04|23655.04|23775.04|23655.04|23771.75|23651.75|10
1634740020000|2021-10-20 14:27:00|23774.9|23654.9|23776.72|23656.72|23778.07|23658.07|23774.9|23654.9|10
1634740030000|2021-10-20 14:27:10|23776.84|23656.84|23774.55|23654.55|23776.84|23656.84|23773.27|23653.27|10
1634740040000|2021-10-20 14:27:20|23773.78|23653.78|23773.52|23653.52|23773.99|23653.99|23772.05|23652.05|10
1634740050000|2021-10-20 14:27:30|23773.13|23653.13|23774.5|23654.5|23774.62|23654.62|23773.13|23653.13|10
1634740060000|2021-10-20 14:27:40|23774.81|23654.81|23774.95|23654.95|23775.03|23655.03|23773.12|23653.12|10
1634740070000|2021-10-20 14:27:50|23775.39|23655.39|23781.7|23661.7|23781.7|23661.7|23775.39|23655.39|10
1634740080000|2021-10-20 14:28:00|23781.46|23661.46|23783.91|23663.91|23783.91|23663.91|23780.34|23660.34|10
1634740090000|2021-10-20 14:28:10|23784.28|23664.28|23786.02|23666.02|23786.02|23666.02|23783.27|23663.27|10
1634740100000|2021-10-20 14:28:20|23786|23666|23794.24|23674.24|23794.24|23674.24|23786|23666|10
1634740110000|2021-10-20 14:28:30|23793.8|23673.8|23789.84|23669.84|23793.8|23673.8|23788.06|23668.06|10
1634740120000|2021-10-20 14:28:40|23789.89|23669.89|23790.37|23670.37|23791.78|23671.78|23789.41|23669.41|10
1634740130000|2021-10-20 14:28:50|23790.61|23670.61|23798.9|23678.9|23798.9|23678.9|23790.61|23670.61|10
1634740140000|2021-10-20 14:29:00|23798.84|23678.84|23808.2|23688.2|23810.15|23690.15|23797.88|23677.88|9
1634740150000|2021-10-20 14:29:10|23808.82|23688.82|23804.77|23684.77|23809.82|23689.82|23804.77|23684.77|10
1634740160000|2021-10-20 14:29:20|23806.87|23686.87|23818.97|23698.97|23820.35|23700.35|23806.87|23686.87|10
1634740170000|2021-10-20 14:29:30|23817.93|23697.93|23814.91|23694.91|23818.24|23698.24|23814.91|23694.91|8
1634740180000|2021-10-20 14:29:40|23814.79|23694.79|23811.26|23691.26|23815.63|23695.63|23810.18|23690.18|10
1634740190000|2021-10-20 14:29:50|23809.71|23689.71|23817.93|23697.93|23817.93|23697.93|23807.37|23687.37|10
1634740200000|2021-10-20 14:30:00|23816.73|23696.73|23820.1|23700.1|23820.1|23700.1|23816.72|23696.72|10
1634740210000|2021-10-20 14:30:10|23820.76|23700.76|23832.52|23712.52|23832.52|23712.52|23820.76|23700.76|10
1634740220000|2021-10-20 14:30:20|23832.92|23712.92|23835.77|23715.77|23835.77|23715.77|23832.92|23712.92|10
1634740230000|2021-10-20 14:30:30|23836.57|23716.57|23842.6|23722.6|23842.6|23722.6|23836.57|23716.57|10
1634740240000|2021-10-20 14:30:40|23842.27|23722.27|23854.75|23734.75|23854.75|23734.75|23840.37|23720.37|10
1634740250000|2021-10-20 14:30:50|23867.67|23747.67|23860.82|23740.82|23875.09|23755.09|23860.82|23740.82|10
1634740260000|2021-10-20 14:31:00|23859.88|23739.88|23849.49|23729.49|23859.88|23739.88|23849.49|23729.49|10
1634740270000|2021-10-20 14:31:10|23847.7|23727.7|23841|23721|23847.7|23727.7|23839.55|23719.55|10
1634740280000|2021-10-20 14:31:20|23843.46|23723.46|23835.02|23715.02|23845.11|23725.11|23835.02|23715.02|10
1634740290000|2021-10-20 14:31:30|23832.62|23712.62|23843.05|23723.05|23843.05|23723.05|23830.64|23710.64|10
1634740300000|2021-10-20 14:31:40|23844.35|23724.35|23849.89|23729.89|23849.89|23729.89|23844.35|23724.35|10
1634740310000|2021-10-20 14:31:50|23849.84|23729.84|23873.06|23753.06|23873.06|23753.06|23849.84|23729.84|10
1634740320000|2021-10-20 14:32:00|23871.86|23751.86|23874.77|23754.77|23875.92|23755.92|23871.86|23751.86|10
1634740330000|2021-10-20 14:32:10|23872.72|23752.72|23879.01|23759.01|23879.01|23759.01|23872.21|23752.21|10
1634740340000|2021-10-20 14:32:20|23880.46|23760.46|23885.49|23765.49|23886.31|23766.31|23880.06|23760.06|10
1634740350000|2021-10-20 14:32:30|23883.55|23763.55|23875.54|23755.54|23883.97|23763.97|23875.54|23755.54|10
1634740360000|2021-10-20 14:32:40|23875.28|23755.28|23873.23|23753.23|23875.28|23755.28|23871.07|23751.07|10
1634740370000|2021-10-20 14:32:50|23875.04|23755.04|23879.17|23759.17|23879.36|23759.36|23875.04|23755.04|10
1634740380000|2021-10-20 14:33:00|23881.32|23761.32|23875.27|23755.27|23881.74|23761.74|23872.41|23752.41|10
1634740390000|2021-10-20 14:33:10|23876.4|23756.4|23888.57|23768.57|23888.57|23768.57|23876.4|23756.4|10
1634740400000|2021-10-20 14:33:20|23889.66|23769.66|23884.68|23764.68|23891.2|23771.2|23884.68|23764.68|10
1634740410000|2021-10-20 14:33:30|23884.82|23764.82|23877.53|23757.53|23885.35|23765.35|23877.53|23757.53|10
1634740420000|2021-10-20 14:33:40|23876.92|23756.92|23881.73|23761.73|23881.83|23761.83|23876.26|23756.26|10
1634740430000|2021-10-20 14:33:50|23881.01|23761.01|23875.71|23755.71|23881.01|23761.01|23875.71|23755.71|10
1634740440000|2021-10-20 14:34:00|23875.52|23755.52|23877.33|23757.33|23877.33|23757.33|23872.43|23752.43|10
1634740450000|2021-10-20 14:34:10|23879.18|23759.18|23891.73|23771.73|23891.73|23771.73|23879.18|23759.18|10
1634740460000|2021-10-20 14:34:20|23895.95|23775.95|23904.69|23784.69|23904.69|23784.69|23895.95|23775.95|10
1634740470000|2021-10-20 14:34:30|23904.91|23784.91|23907.94|23787.94|23907.94|23787.94|23903.5|23783.5|10
1634740480000|2021-10-20 14:34:40|23905.21|23785.21|23899.74|23779.74|23905.21|23785.21|23899.29|23779.29|10
1634740490000|2021-10-20 14:34:50|23903.37|23783.37|23908.77|23788.77|23908.77|23788.77|23902.56|23782.56|10
1634740500000|2021-10-20 14:35:00|23905.67|23785.67|23903.85|23783.85|23907.02|23787.02|23903.85|23783.85|10
1634740510000|2021-10-20 14:35:10|23901.92|23781.92|23904.2|23784.2|23904.58|23784.58|23901.92|23781.92|10
1634740520000|2021-10-20 14:35:20|23905.95|23785.95|23911.03|23791.03|23911.54|23791.54|23905.9|23785.9|10
1634740530000|2021-10-20 14:35:30|23909.74|23789.74|23908.41|23788.41|23910.54|23790.54|23908.41|23788.41|10
1634740540000|2021-10-20 14:35:40|23909.06|23789.06|23912.39|23792.39|23913.66|23793.66|23909.06|23789.06|10
1634740550000|2021-10-20 14:35:50|23912.36|23792.36|23909.14|23789.14|23912.36|23792.36|23907.25|23787.25|10
1634740560000|2021-10-20 14:36:00|23910.59|23790.59|23904.9|23784.9|23910.59|23790.59|23904.64|23784.64|10
1634740570000|2021-10-20 14:36:10|23905.24|23785.24|23911.11|23791.11|23911.11|23791.11|23905.24|23785.24|10
1634740580000|2021-10-20 14:36:20|23909.05|23789.05|23899.92|23779.92|23910.55|23790.55|23899.92|23779.92|10
1634740590000|2021-10-20 14:36:30|23899.96|23779.96|23887.85|23767.85|23899.96|23779.96|23887.66|23767.66|10
1634740600000|2021-10-20 14:36:40|23892.91|23772.91|23910.05|23790.05|23910.05|23790.05|23892.71|23772.71|10
1634740610000|2021-10-20 14:36:50|23906.51|23786.51|23895.93|23775.93|23906.51|23786.51|23894.96|23774.96|10
1634740620000|2021-10-20 14:37:00|23895.12|23775.12|23897.71|23777.71|23898.18|23778.18|23895.12|23775.12|10
1634740630000|2021-10-20 14:37:10|23898.1|23778.1|23894.67|23774.67|23898.1|23778.1|23893.37|23773.37|10
1634740640000|2021-10-20 14:37:20|23892.95|23772.95|23890.88|23770.88|23892.95|23772.95|23890.88|23770.88|10
1634740650000|2021-10-20 14:37:30|23891.76|23771.76|23893.64|23773.64|23894|23774|23891.76|23771.76|10
1634740660000|2021-10-20 14:37:40|23893.93|23773.93|23893.66|23773.66|23893.93|23773.93|23888.97|23768.97|10
1634740670000|2021-10-20 14:37:50|23893.79|23773.79|23891.36|23771.36|23893.79|23773.79|23890.57|23770.57|9
1634740680000|2021-10-20 14:38:00|23890.97|23770.97|23893.48|23773.48|23894.65|23774.65|23890.97|23770.97|10
1634740690000|2021-10-20 14:38:10|23893.65|23773.65|23895.75|23775.75|23895.75|23775.75|23892.86|23772.86|9
1634740700000|2021-10-20 14:38:20|23899.45|23779.45|23902.93|23782.93|23903.74|23783.74|23899.45|23779.45|10
1634740710000|2021-10-20 14:38:30|23902.39|23782.39|23903.33|23783.33|23903.33|23783.33|23901.68|23781.68|10
1634740720000|2021-10-20 14:38:40|23903.58|23783.58|23907.21|23787.21|23908.39|23788.39|23903.58|23783.58|10
1634740730000|2021-10-20 14:38:50|23906.88|23786.88|23910.62|23790.62|23910.62|23790.62|23906.88|23786.88|10
1634740740000|2021-10-20 14:39:00|23910.25|23790.25|23914.05|23794.05|23914.05|23794.05|23909.41|23789.41|10
1634740750000|2021-10-20 14:39:10|23914.22|23794.22|23916.23|23796.23|23916.23|23796.23|23912.2|23792.2|10
1634740760000|2021-10-20 14:39:20|23918.68|23798.68|23919.11|23799.11|23919.11|23799.11|23916.28|23796.28|10
1634740770000|2021-10-20 14:39:30|23918.61|23798.61|23915.35|23795.35|23918.69|23798.69|23915.35|23795.35|10
1634740780000|2021-10-20 14:39:40|23913.76|23793.76|23913.25|23793.25|23915.25|23795.25|23912.59|23792.59|10
1634740790000|2021-10-20 14:39:50|23912.73|23792.73|23908.99|23788.99|23912.73|23792.73|23908.99|23788.99|10
1634740800000|2021-10-20 14:40:00|23908.23|23788.23|23906.36|23786.36|23909.79|23789.79|23905.77|23785.77|10
1634740810000|2021-10-20 14:40:10|23905|23785|23906.91|23786.91|23906.91|23786.91|23905|23785|10
1634740820000|2021-10-20 14:40:20|23906.76|23786.76|23900.79|23780.79|23907.2|23787.2|23900.79|23780.79|10
1634740830000|2021-10-20 14:40:30|23899.43|23779.43|23899.33|23779.33|23899.58|23779.58|23898.26|23778.26|10
1634740840000|2021-10-20 14:40:40|23900.91|23780.91|23895.38|23775.38|23901.53|23781.53|23895.38|23775.38|10
1634740850000|2021-10-20 14:40:50|23893.13|23773.13|23891.84|23771.84|23894.6|23774.6|23891.62|23771.62|10
1634740860000|2021-10-20 14:41:00|23892.26|23772.26|23887.6|23767.6|23892.26|23772.26|23887.6|23767.6|10
1634740870000|2021-10-20 14:41:10|23887.48|23767.48|23888.38|23768.38|23888.44|23768.44|23884.67|23764.67|10
1634740880000|2021-10-20 14:41:20|23887.88|23767.88|23891.38|23771.38|23891.38|23771.38|23887.88|23767.88|10
1634740890000|2021-10-20 14:41:30|23891.46|23771.46|23893.05|23773.05|23895.74|23775.74|23891.24|23771.24|10
1634740900000|2021-10-20 14:41:40|23893.15|23773.15|23892.97|23772.97|23893.15|23773.15|23889.48|23769.48|10
1634740910000|2021-10-20 14:41:50|23892.93|23772.93|23895.45|23775.45|23895.45|23775.45|23892.21|23772.21|10
1634740920000|2021-10-20 14:42:00|23895.59|23775.59|23905.04|23785.04|23905.04|23785.04|23895.59|23775.59|10
1634740930000|2021-10-20 14:42:10|23909.21|23789.21|23912.69|23792.69|23912.69|23792.69|23909.21|23789.21|10
1634740940000|2021-10-20 14:42:20|23913.63|23793.63|23914.9|23794.9|23921.27|23801.27|23913.46|23793.46|10
1634740950000|2021-10-20 14:42:30|23924.15|23804.15|23929.1|23809.1|23929.29|23809.29|23924.15|23804.15|10
1634740960000|2021-10-20 14:42:40|23928.36|23808.36|23930.34|23810.34|23930.34|23810.34|23926.33|23806.33|10
1634740970000|2021-10-20 14:42:50|23932.86|23812.86|23931.45|23811.45|23935.62|23815.62|23931.45|23811.45|10
1634740980000|2021-10-20 14:43:00|23932.11|23812.11|23928.14|23808.14|23934.99|23814.99|23926.85|23806.85|10
1634740990000|2021-10-20 14:43:10|23928.56|23808.56|23926.7|23806.7|23928.94|23808.94|23926.7|23806.7|10
1634741000000|2021-10-20 14:43:20|23927.95|23807.95|23927.96|23807.96|23928.46|23808.46|23926.36|23806.36|10
1634741010000|2021-10-20 14:43:30|23927.18|23807.18|23932.12|23812.12|23932.12|23812.12|23927.18|23807.18|10
1634741020000|2021-10-20 14:43:40|23932.1|23812.1|23932.87|23812.87|23933.74|23813.74|23931.99|23811.99|10
1634741030000|2021-10-20 14:43:50|23932.01|23812.01|23925.92|23805.92|23932.01|23812.01|23925.88|23805.88|10
1634741040000|2021-10-20 14:44:00|23923.8|23803.8|23922.69|23802.69|23923.81|23803.81|23919.99|23799.99|10
1634741050000|2021-10-20 14:44:10|23924.33|23804.33|23924.94|23804.94|23926.97|23806.97|23924.33|23804.33|10
1634741060000|2021-10-20 14:44:20|23925.94|23805.94|23928.8|23808.8|23930.08|23810.08|23925.63|23805.63|10
1634741070000|2021-10-20 14:44:30|23930.3|23810.3|23930.25|23810.25|23931.39|23811.39|23929.26|23809.26|10
1634741080000|2021-10-20 14:44:40|23933.06|23813.06|23936.07|23816.07|23936.17|23816.17|23931.15|23811.15|10
1634741090000|2021-10-20 14:44:50|23938.48|23818.48|23941.43|23821.43|23941.68|23821.68|23938.23|23818.23|10
1634741100000|2021-10-20 14:45:00|23940.04|23820.04|23945.13|23825.13|23945.13|23825.13|23940.04|23820.04|10
1634741110000|2021-10-20 14:45:10|23944.48|23824.48|23947.74|23827.74|23947.74|23827.74|23944.05|23824.05|10
1634741120000|2021-10-20 14:45:20|23950.28|23830.28|23958.57|23838.57|23958.57|23838.57|23950.28|23830.28|10
1634741130000|2021-10-20 14:45:30|23957.31|23837.31|23952.69|23832.69|23960.77|23840.77|23952.69|23832.69|10
1634741140000|2021-10-20 14:45:40|23950.77|23830.77|23950.18|23830.18|23951.88|23831.88|23949.75|23829.75|10
1634741150000|2021-10-20 14:45:50|23951.22|23831.22|23943.5|23823.5|23951.22|23831.22|23943.5|23823.5|10
1634741160000|2021-10-20 14:46:00|23943.51|23823.51|23942.43|23822.43|23945.43|23825.43|23942.43|23822.43|10
1634741170000|2021-10-20 14:46:10|23940.81|23820.81|23945.34|23825.34|23945.34|23825.34|23938.58|23818.58|10
1634741180000|2021-10-20 14:46:20|23945.73|23825.73|23940.99|23820.99|23946.71|23826.71|23940.68|23820.68|10
1634741190000|2021-10-20 14:46:30|23938.57|23818.57|23940.77|23820.77|23940.77|23820.77|23938.57|23818.57|10
1634741200000|2021-10-20 14:46:40|23941.95|23821.95|23942.78|23822.78|23942.78|23822.78|23940|23820|10
1634741210000|2021-10-20 14:46:50|23942.55|23822.55|23942.82|23822.82|23944.83|23824.83|23941.43|23821.43|10
1634741220000|2021-10-20 14:47:00|23943.18|23823.18|23951.62|23831.62|23951.62|23831.62|23942.83|23822.83|10
1634741230000|2021-10-20 14:47:10|23952.64|23832.64|23954.42|23834.42|23954.81|23834.81|23952.28|23832.28|10
1634741240000|2021-10-20 14:47:20|23951.54|23831.54|23953.61|23833.61|23954.4|23834.4|23951.54|23831.54|10
1634741250000|2021-10-20 14:47:30|23952.35|23832.35|23952.69|23832.69|23952.69|23832.69|23949.94|23829.94|10
1634741260000|2021-10-20 14:47:40|23953.81|23833.81|23958.44|23838.44|23958.56|23838.56|23953.77|23833.77|10
1634741270000|2021-10-20 14:47:50|23959.05|23839.05|23948.34|23828.34|23961.31|23841.31|23948.34|23828.34|10
1634741280000|2021-10-20 14:48:00|23948.09|23828.09|23942.5|23822.5|23948.09|23828.09|23942.43|23822.43|10
1634741290000|2021-10-20 14:48:10|23942.37|23822.37|23942.26|23822.26|23943.18|23823.18|23942.14|23822.14|10
1634741300000|2021-10-20 14:48:20|23941.86|23821.86|23945.08|23825.08|23945.92|23825.92|23941.21|23821.21|10
1634741310000|2021-10-20 14:48:30|23945.02|23825.02|23947.22|23827.22|23948.17|23828.17|23945.02|23825.02|10
1634741320000|2021-10-20 14:48:40|23948.49|23828.49|23940.6|23820.6|23949.07|23829.07|23940.6|23820.6|10
1634741330000|2021-10-20 14:48:50|23940.39|23820.39|23939.58|23819.58|23941.15|23821.15|23939.18|23819.18|10
1634741340000|2021-10-20 14:49:00|23941.3|23821.3|23944.55|23824.55|23944.55|23824.55|23940.62|23820.62|10
1634741350000|2021-10-20 14:49:10|23944.22|23824.22|23943.2|23823.2|23945.36|23825.36|23943.2|23823.2|10
1634741360000|2021-10-20 14:49:20|23943.65|23823.65|23942.59|23822.59|23945.06|23825.06|23942.59|23822.59|10
1634741370000|2021-10-20 14:49:30|23943.72|23823.72|23946.32|23826.32|23947.77|23827.77|23943.72|23823.72|10
1634741380000|2021-10-20 14:49:40|23946.17|23826.17|23951.65|23831.65|23951.65|23831.65|23945.19|23825.19|10
1634741390000|2021-10-20 14:49:50|23955.49|23835.49|23963.45|23843.45|23963.45|23843.45|23955.49|23835.49|10
1634741400000|2021-10-20 14:50:00|23963.48|23843.48|23960.94|23840.94|23966.83|23846.83|23960.94|23840.94|10
1634741410000|2021-10-20 14:50:10|23960.07|23840.07|23962.05|23842.05|23962.05|23842.05|23958.68|23838.68|10
1634741420000|2021-10-20 14:50:20|23962.02|23842.02|23962.44|23842.44|23963.28|23843.28|23961.19|23841.19|10
1634741430000|2021-10-20 14:50:30|23964.8|23844.8|23968.61|23848.61|23968.92|23848.92|23964.8|23844.8|10
1634741440000|2021-10-20 14:50:40|23970.02|23850.02|23976.44|23856.44|23978.14|23858.14|23970.02|23850.02|10
1634741450000|2021-10-20 14:50:50|23983.07|23863.07|23994.93|23874.93|23994.93|23874.93|23983.07|23863.07|10
1634741460000|2021-10-20 14:51:00|23998.45|23878.45|24011.02|23891.02|24011.02|23891.02|23998.45|23878.45|10
1634741470000|2021-10-20 14:51:10|24015.29|23895.29|24016.51|23896.51|24017.28|23897.28|24014.98|23894.98|10
1634741480000|2021-10-20 14:51:20|24014.47|23894.47|24010.84|23890.84|24014.47|23894.47|24010.84|23890.84|10
1634741490000|2021-10-20 14:51:30|24010.7|23890.7|24019.64|23899.64|24020.82|23900.82|24010.7|23890.7|10
1634741500000|2021-10-20 14:51:40|24023.41|23903.41|24027.78|23907.78|24028.7|23908.7|24023.41|23903.41|10
1634741510000|2021-10-20 14:51:50|24027.63|23907.63|24029.84|23909.84|24030.25|23910.25|24026.67|23906.67|10
1634741520000|2021-10-20 14:52:00|24032.77|23912.77|24029.66|23909.66|24033.76|23913.76|24029.66|23909.66|10
1634741530000|2021-10-20 14:52:10|24032.14|23912.14|24036.44|23916.44|24036.79|23916.79|24031.49|23911.49|9
1634741540000|2021-10-20 14:52:20|24034.39|23914.39|24031.94|23911.94|24035.8|23915.8|24030.49|23910.49|10
1634741550000|2021-10-20 14:52:30|24031.68|23911.68|24034.34|23914.34|24034.34|23914.34|24031.68|23911.68|10
1634741560000|2021-10-20 14:52:40|24034.97|23914.97|24041.54|23921.54|24041.54|23921.54|24034.97|23914.97|10
1634741570000|2021-10-20 14:52:50|24042.79|23922.79|24052.3|23932.3|24052.3|23932.3|24042.79|23922.79|10
1634741580000|2021-10-20 14:53:00|24053.88|23933.88|24055.8|23935.8|24056.29|23936.29|24052.92|23932.92|10
1634741590000|2021-10-20 14:53:10|24057.64|23937.64|24054.67|23934.67|24057.64|23937.64|24050.25|23930.25|10
1634741600000|2021-10-20 14:53:20|24053.79|23933.79|24045.77|23925.77|24053.79|23933.79|24045.77|23925.77|10
1634741610000|2021-10-20 14:53:30|24046.75|23926.75|24045.19|23925.19|24046.75|23926.75|24045.19|23925.19|10
1634741620000|2021-10-20 14:53:40|24044.92|23924.92|24045.19|23925.19|24045.19|23925.19|24042.98|23922.98|10
1634741630000|2021-10-20 14:53:50|24045.09|23925.09|24036.47|23916.47|24045.09|23925.09|24036.47|23916.47|10
1634741640000|2021-10-20 14:54:00|24037.43|23917.43|24038.89|23918.89|24040.25|23920.25|24036.48|23916.48|10
1634741650000|2021-10-20 14:54:10|24039.85|23919.85|24037.53|23917.53|24040.18|23920.18|24037.41|23917.41|10
1634741660000|2021-10-20 14:54:20|24037.57|23917.57|24038.28|23918.28|24038.81|23918.81|24036.14|23916.14|10
1634741670000|2021-10-20 14:54:30|24037.46|23917.46|24036.41|23916.41|24037.46|23917.46|24035.37|23915.37|10
1634741680000|2021-10-20 14:54:40|24035.85|23915.85|24043.13|23923.13|24043.5|23923.5|24035.85|23915.85|10
1634741690000|2021-10-20 14:54:50|24043.61|23923.61|24039.02|23919.02|24043.61|23923.61|24039.02|23919.02|10
1634741700000|2021-10-20 14:55:00|24037.66|23917.66|24034.53|23914.53|24037.66|23917.66|24034.53|23914.53|10
1634741710000|2021-10-20 14:55:10|24033.63|23913.63|24031.13|23911.13|24036.26|23916.26|24031.13|23911.13|10
1634741720000|2021-10-20 14:55:20|24028.97|23908.97|24029.25|23909.25|24032.31|23912.31|24028.86|23908.86|10
1634741730000|2021-10-20 14:55:30|24026.64|23906.64|24026.88|23906.88|24028.67|23908.67|24024.64|23904.64|10
1634741740000|2021-10-20 14:55:40|24025.72|23905.72|24023.23|23903.23|24028|23908|24023.23|23903.23|10
1634741750000|2021-10-20 14:55:50|24021.76|23901.76|24021.51|23901.51|24021.81|23901.81|24020.68|23900.68|10
1634741760000|2021-10-20 14:56:00|24019.32|23899.32|24015.41|23895.41|24019.69|23899.69|24015.41|23895.41|10
1634741770000|2021-10-20 14:56:10|24016.07|23896.07|24017.06|23897.06|24019.29|23899.29|24016.07|23896.07|10
1634741780000|2021-10-20 14:56:20|24016.59|23896.59|24015.23|23895.23|24016.59|23896.59|24014.51|23894.51|10
1634741790000|2021-10-20 14:56:30|24013.79|23893.79|24015.15|23895.15|24015.15|23895.15|24012.99|23892.99|10
1634741800000|2021-10-20 14:56:40|24014.9|23894.9|24010.12|23890.12|24014.9|23894.9|24010.12|23890.12|10
1634741810000|2021-10-20 14:56:50|24007.72|23887.72|24001.18|23881.18|24007.72|23887.72|24001.18|23881.18|10
1634741820000|2021-10-20 14:57:00|23998.97|23878.97|23990.14|23870.14|23998.97|23878.97|23987.91|23867.91|10
1634741830000|2021-10-20 14:57:10|23988.34|23868.34|23989.64|23869.64|23991.93|23871.93|23988.13|23868.13|10
1634741840000|2021-10-20 14:57:20|23990.78|23870.78|23967.22|23847.22|23990.78|23870.78|23967.22|23847.22|10
1634741850000|2021-10-20 14:57:30|23966.18|23846.18|23944.89|23824.89|23966.18|23846.18|23944.89|23824.89|10
1634741860000|2021-10-20 14:57:40|23941.4|23821.4|23942.46|23822.46|23942.46|23822.46|23938.9|23818.9|10
1634741870000|2021-10-20 14:57:50|23942.16|23822.16|23922.17|23802.17|23945.43|23825.43|23922.17|23802.17|10
1634741880000|2021-10-20 14:58:00|23923.12|23803.12|23920.37|23800.37|23923.47|23803.47|23920.37|23800.37|10
1634741890000|2021-10-20 14:58:10|23919.44|23799.44|23931.57|23811.57|23931.57|23811.57|23919.44|23799.44|10
1634741900000|2021-10-20 14:58:20|23930.96|23810.96|23926.52|23806.52|23931.56|23811.56|23926.52|23806.52|10
1634741910000|2021-10-20 14:58:30|23926.49|23806.49|23924.18|23804.18|23926.49|23806.49|23922.77|23802.77|10
1634741920000|2021-10-20 14:58:40|23923.41|23803.41|23922.35|23802.35|23923.41|23803.41|23921.07|23801.07|10
1634741930000|2021-10-20 14:58:50|23922.02|23802.02|23919.84|23799.84|23922.25|23802.25|23919.84|23799.84|10
1634741940000|2021-10-20 14:59:00|23918.72|23798.72|23917.25|23797.25|23918.96|23798.96|23915.69|23795.69|10
1634741950000|2021-10-20 14:59:10|23915.67|23795.67|23914.05|23794.05|23916.36|23796.36|23913.71|23793.71|10
1634741960000|2021-10-20 14:59:20|23913.1|23793.1|23913.05|23793.05|23915.01|23795.01|23913.05|23793.05|10
1634741970000|2021-10-20 14:59:30|23912.23|23792.23|23917.88|23797.88|23917.88|23797.88|23912.23|23792.23|10
1634741980000|2021-10-20 14:59:40|23919.12|23799.12|23922.71|23802.71|23922.71|23802.71|23919.12|23799.12|10
1634741990000|2021-10-20 14:59:50|23919.42|23799.42|23922.45|23802.45|23922.45|23802.45|23918.75|23798.75|10
1634742000000|2021-10-20 15:00:00|23921.67|23801.67|23924.18|23804.18|23924.18|23804.18|23921.67|23801.67|10
1634742010000|2021-10-20 15:00:10|23923.75|23803.75|23922.44|23802.44|23924.43|23804.43|23922.25|23802.25|10
1634742020000|2021-10-20 15:00:20|23922.41|23802.41|23930.96|23810.96|23931.79|23811.79|23922.41|23802.41|10
1634742030000|2021-10-20 15:00:30|23931.57|23811.57|23928.07|23808.07|23931.57|23811.57|23927.47|23807.47|10
1634742040000|2021-10-20 15:00:40|23928.41|23808.41|23935.04|23815.04|23936.16|23816.16|23928.24|23808.24|10
1634742050000|2021-10-20 15:00:50|23935.44|23815.44|23942.99|23822.99|23942.99|23822.99|23935.44|23815.44|10
1634742060000|2021-10-20 15:01:00|23943.31|23823.31|23956.6|23836.6|23956.6|23836.6|23943.31|23823.31|10
1634742070000|2021-10-20 15:01:10|23958.96|23838.96|23964.16|23844.16|23965.03|23845.03|23958.96|23838.96|10
1634742080000|2021-10-20 15:01:20|23966.65|23846.65|23973.76|23853.76|23973.76|23853.76|23966.65|23846.65|10
1634742090000|2021-10-20 15:01:30|23973.29|23853.29|23977.62|23857.62|23977.92|23857.92|23973.29|23853.29|10
1634742100000|2021-10-20 15:01:40|23977.31|23857.31|23973.87|23853.87|23978.01|23858.01|23973.5|23853.5|10
1634742110000|2021-10-20 15:01:50|23973.38|23853.38|23976.86|23856.86|23978.46|23858.46|23972.66|23852.66|10
1634742120000|2021-10-20 15:02:00|23978.26|23858.26|23973.48|23853.48|23979.84|23859.84|23973.48|23853.48|10
1634742130000|2021-10-20 15:02:10|23972.72|23852.72|23968.68|23848.68|23972.72|23852.72|23968.68|23848.68|10
1634742140000|2021-10-20 15:02:20|23967.69|23847.69|23967.54|23847.54|23967.69|23847.69|23965.63|23845.63|10
1634742150000|2021-10-20 15:02:30|23967.27|23847.27|23968.52|23848.52|23969.97|23849.97|23967.19|23847.19|10
1634742160000|2021-10-20 15:02:40|23968.48|23848.48|23967.27|23847.27|23969.95|23849.95|23967.27|23847.27|9
1634742170000|2021-10-20 15:02:50|23967.97|23847.97|23972.57|23852.57|23973.22|23853.22|23966.9|23846.9|10
1634742180000|2021-10-20 15:03:00|23972.51|23852.51|23981.2|23861.2|23981.2|23861.2|23972.51|23852.51|10
1634742190000|2021-10-20 15:03:10|23980.47|23860.47|23984.27|23864.27|23984.27|23864.27|23980.47|23860.47|10
1634742200000|2021-10-20 15:03:20|23984.22|23864.22|23986.7|23866.7|23986.7|23866.7|23983.31|23863.31|10
1634742210000|2021-10-20 15:03:30|23987.34|23867.34|23992.34|23872.34|23992.58|23872.58|23987.34|23867.34|10
1634742220000|2021-10-20 15:03:40|23991.46|23871.46|23993.37|23873.37|23994.25|23874.25|23991.46|23871.46|10
1634742230000|2021-10-20 15:03:50|23993.76|23873.76|23995.26|23875.26|23995.41|23875.41|23993.43|23873.43|10
1634742240000|2021-10-20 15:04:00|23994.98|23874.98|23992.73|23872.73|23994.98|23874.98|23992.18|23872.18|10
1634742250000|2021-10-20 15:04:10|23991.9|23871.9|23992.77|23872.77|23994.05|23874.05|23991.9|23871.9|10
1634742260000|2021-10-20 15:04:20|23993|23873|23993.91|23873.91|23994.23|23874.23|23992.44|23872.44|10
1634742270000|2021-10-20 15:04:30|23994.44|23874.44|23984.45|23864.45|23996.43|23876.43|23984.45|23864.45|9
1634742280000|2021-10-20 15:04:40|23981.67|23861.67|23976.67|23856.67|23981.67|23861.67|23976.67|23856.67|10
1634742290000|2021-10-20 15:04:50|23977.27|23857.27|23967.2|23847.2|23977.27|23857.27|23967.2|23847.2|10
1634742300000|2021-10-20 15:05:00|23964.69|23844.69|23962.62|23842.62|23965.92|23845.92|23962.62|23842.62|10
1634742310000|2021-10-20 15:05:10|23962.96|23842.96|23957.79|23837.79|23962.96|23842.96|23957.79|23837.79|10
1634742320000|2021-10-20 15:05:20|23958.49|23838.49|23961.08|23841.08|23961.08|23841.08|23957.72|23837.72|10
1634742330000|2021-10-20 15:05:30|23961.04|23841.04|23961.14|23841.14|23961.14|23841.14|23959.39|23839.39|10
1634742340000|2021-10-20 15:05:40|23961.6|23841.6|23969.44|23849.44|23969.44|23849.44|23961.6|23841.6|10
1634742350000|2021-10-20 15:05:50|23971.77|23851.77|23976.58|23856.58|23976.58|23856.58|23971.77|23851.77|10
1634742360000|2021-10-20 15:06:00|23976.09|23856.09|23978.8|23858.8|23978.88|23858.88|23975.8|23855.8|10
1634742370000|2021-10-20 15:06:10|23978.48|23858.48|23979.9|23859.9|23981.25|23861.25|23978.48|23858.48|10
1634742380000|2021-10-20 15:06:20|23981.04|23861.04|23986.61|23866.61|23986.66|23866.66|23981.04|23861.04|10
1634742390000|2021-10-20 15:06:30|23988.45|23868.45|23984.39|23864.39|23989.1|23869.1|23984.39|23864.39|10
1634742400000|2021-10-20 15:06:40|23985.04|23865.04|23979.37|23859.37|23985.04|23865.04|23979.06|23859.06|10
1634742410000|2021-10-20 15:06:50|23980|23860|23976.13|23856.13|23980.92|23860.92|23976.13|23856.13|10
1634742420000|2021-10-20 15:07:00|23977.38|23857.38|23971.94|23851.94|23977.38|23857.38|23971.09|23851.09|10
1634742430000|2021-10-20 15:07:10|23969.51|23849.51|23967.22|23847.22|23969.76|23849.76|23967.22|23847.22|10
1634742440000|2021-10-20 15:07:20|23966.24|23846.24|23967.83|23847.83|23967.83|23847.83|23965.57|23845.57|10
1634742450000|2021-10-20 15:07:30|23968.35|23848.35|23955.52|23835.52|23968.45|23848.45|23955.52|23835.52|10
1634742460000|2021-10-20 15:07:40|23954.49|23834.49|23954.12|23834.12|23954.81|23834.81|23953.66|23833.66|9
1634742470000|2021-10-20 15:07:50|23952.71|23832.71|23953.32|23833.32|23954.52|23834.52|23952.71|23832.71|10
1634742480000|2021-10-20 15:08:00|23953.48|23833.48|23947.64|23827.64|23953.72|23833.72|23947.64|23827.64|10
1634742490000|2021-10-20 15:08:10|23944.56|23824.56|23941.57|23821.57|23945.22|23825.22|23940.39|23820.39|10
1634742500000|2021-10-20 15:08:20|23942.02|23822.02|23937.1|23817.1|23942.02|23822.02|23937.1|23817.1|10
1634742510000|2021-10-20 15:08:30|23936.78|23816.78|23936.54|23816.54|23937.53|23817.53|23932.95|23812.95|10
1634742520000|2021-10-20 15:08:40|23937.69|23817.69|23936.92|23816.92|23937.69|23817.69|23934.35|23814.35|10
1634742530000|2021-10-20 15:08:50|23935.07|23815.07|23932.41|23812.41|23935.07|23815.07|23932.41|23812.41|10
1634742540000|2021-10-20 15:09:00|23932.95|23812.95|23931.15|23811.15|23933.54|23813.54|23931.15|23811.15|10
1634742550000|2021-10-20 15:09:10|23931.28|23811.28|23931.86|23811.86|23931.86|23811.86|23929.5|23809.5|10
1634742560000|2021-10-20 15:09:20|23933.03|23813.03|23937.62|23817.62|23937.62|23817.62|23933.03|23813.03|10
1634742570000|2021-10-20 15:09:30|23939.47|23819.47|23944.91|23824.91|23945.35|23825.35|23939.47|23819.47|10
1634742580000|2021-10-20 15:09:40|23945.83|23825.83|23949.79|23829.79|23949.79|23829.79|23945.83|23825.83|10
1634742590000|2021-10-20 15:09:50|23950.78|23830.78|23950.51|23830.51|23951.2|23831.2|23949.59|23829.59|10
1634742600000|2021-10-20 15:10:00|23949.27|23829.27|23946.29|23826.29|23950.93|23830.93|23944.97|23824.97|10
1634742610000|2021-10-20 15:10:10|23945.71|23825.71|23946.55|23826.55|23946.66|23826.66|23945.14|23825.14|10
1634742620000|2021-10-20 15:10:20|23945.43|23825.43|23945.33|23825.33|23945.75|23825.75|23943.97|23823.97|10
1634742630000|2021-10-20 15:10:30|23945.51|23825.51|23940.17|23820.17|23945.51|23825.51|23940.07|23820.07|10
1634742640000|2021-10-20 15:10:40|23940|23820|23935.47|23815.47|23940.29|23820.29|23935.08|23815.08|10
1634742650000|2021-10-20 15:10:50|23935.65|23815.65|23929.63|23809.63|23935.65|23815.65|23929.63|23809.63|10
1634742660000|2021-10-20 15:11:00|23929.89|23809.89|23928.1|23808.1|23929.89|23809.89|23928.1|23808.1|10
1634742670000|2021-10-20 15:11:10|23927.77|23807.77|23921.22|23801.22|23927.77|23807.77|23921.22|23801.22|10
1634742680000|2021-10-20 15:11:20|23921.57|23801.57|23923.09|23803.09|23923.81|23803.81|23921.57|23801.57|10
1634742690000|2021-10-20 15:11:30|23923.2|23803.2|23921.83|23801.83|23923.2|23803.2|23920.96|23800.96|10
1634742700000|2021-10-20 15:11:40|23921.21|23801.21|23918.84|23798.84|23921.21|23801.21|23918.84|23798.84|10
1634742710000|2021-10-20 15:11:50|23918.08|23798.08|23912.37|23792.37|23918.08|23798.08|23912.37|23792.37|10
1634742720000|2021-10-20 15:12:00|23910.74|23790.74|23904.48|23784.48|23910.74|23790.74|23904.48|23784.48|10
1634742730000|2021-10-20 15:12:10|23901.29|23781.29|23896.09|23776.09|23901.29|23781.29|23895.29|23775.29|10
1634742740000|2021-10-20 15:12:20|23896.16|23776.16|23896.95|23776.95|23898.19|23778.19|23896.16|23776.16|10
1634742750000|2021-10-20 15:12:30|23896.19|23776.19|23897.38|23777.38|23897.95|23777.95|23895.72|23775.72|9
1634742760000|2021-10-20 15:12:40|23897.48|23777.48|23899.46|23779.46|23899.46|23779.46|23897.47|23777.47|10
1634742770000|2021-10-20 15:12:50|23898.84|23778.84|23896.17|23776.17|23898.84|23778.84|23896.01|23776.01|10
1634742780000|2021-10-20 15:13:00|23896.33|23776.33|23902.27|23782.27|23902.27|23782.27|23896.33|23776.33|10
1634742790000|2021-10-20 15:13:10|23902.3|23782.3|23901.96|23781.96|23902.78|23782.78|23901|23781|10
1634742800000|2021-10-20 15:13:20|23901.51|23781.51|23900.54|23780.54|23901.51|23781.51|23899.24|23779.24|10
1634742810000|2021-10-20 15:13:30|23899.9|23779.9|23899.09|23779.09|23901.8|23781.8|23899.09|23779.09|10
1634742820000|2021-10-20 15:13:40|23900.12|23780.12|23897.15|23777.15|23900.29|23780.29|23897.15|23777.15|10
1634742830000|2021-10-20 15:13:50|23897.13|23777.13|23898.22|23778.22|23899.04|23779.04|23897.13|23777.13|10
1634742840000|2021-10-20 15:14:00|23897.27|23777.27|23896.72|23776.72|23897.27|23777.27|23895.63|23775.63|10
1634742850000|2021-10-20 15:14:10|23896.54|23776.54|23893.29|23773.29|23896.54|23776.54|23893.05|23773.05|10
1634742860000|2021-10-20 15:14:20|23893.38|23773.38|23888.95|23768.95|23894.07|23774.07|23888.95|23768.95|10
1634742870000|2021-10-20 15:14:30|23886.4|23766.4|23885.47|23765.47|23886.42|23766.42|23884.74|23764.74|10
1634742880000|2021-10-20 15:14:40|23885.38|23765.38|23886.24|23766.24|23886.24|23766.24|23884.58|23764.58|9
1634742890000|2021-10-20 15:14:50|23886.01|23766.01|23888.6|23768.6|23888.6|23768.6|23886.01|23766.01|10
1634742900000|2021-10-20 15:15:00|23888.78|23768.78|23889.13|23769.13|23890.77|23770.77|23888.78|23768.78|10
1634742910000|2021-10-20 15:15:10|23888.35|23768.35|23887.26|23767.26|23888.68|23768.68|23886.81|23766.81|10
1634742920000|2021-10-20 15:15:20|23886.4|23766.4|23885.62|23765.62|23886.4|23766.4|23883.95|23763.95|10
1634742930000|2021-10-20 15:15:30|23885.58|23765.58|23876.99|23756.99|23885.6|23765.6|23876.17|23756.17|10
1634742940000|2021-10-20 15:15:40|23876.6|23756.6|23871.43|23751.43|23876.6|23756.6|23867.79|23747.79|10
1634742950000|2021-10-20 15:15:50|23870.23|23750.23|23868.53|23748.53|23870.31|23750.31|23867.39|23747.39|10
1634742960000|2021-10-20 15:16:00|23867.24|23747.24|23866.18|23746.18|23867.24|23747.24|23865.21|23745.21|10
1634742970000|2021-10-20 15:16:10|23865.16|23745.16|23862.35|23742.35|23865.16|23745.16|23860.62|23740.62|10
1634742980000|2021-10-20 15:16:20|23862.43|23742.43|23839.53|23719.53|23862.43|23742.43|23839.53|23719.53|10
1634742990000|2021-10-20 15:16:30|23841.68|23721.68|23839.58|23719.58|23841.68|23721.68|23837.31|23717.31|10
1634743000000|2021-10-20 15:16:40|23839.78|23719.78|23832.22|23712.22|23839.78|23719.78|23832.22|23712.22|10
1634743010000|2021-10-20 15:16:50|23831.86|23711.86|23810.61|23690.61|23832.91|23712.91|23810.61|23690.61|10
1634743020000|2021-10-20 15:17:00|23807.22|23687.22|23786.93|23666.93|23807.22|23687.22|23786.93|23666.93|10
1634743030000|2021-10-20 15:17:10|23786.9|23666.9|23808.57|23688.57|23808.57|23688.57|23786.9|23666.9|10
1634743040000|2021-10-20 15:17:20|23812.31|23692.31|23820.93|23700.93|23821.08|23701.08|23812.31|23692.31|10
1634743050000|2021-10-20 15:17:30|23820.01|23700.01|23827.9|23707.9|23828.69|23708.69|23820.01|23700.01|10
1634743060000|2021-10-20 15:17:40|23828.69|23708.69|23825.72|23705.72|23828.69|23708.69|23825.18|23705.18|10
1634743070000|2021-10-20 15:17:50|23827.64|23707.64|23819.14|23699.14|23828.7|23708.7|23819.14|23699.14|10
1634743080000|2021-10-20 15:18:00|23820.87|23700.87|23819.84|23699.84|23823.16|23703.16|23819.84|23699.84|10
1634743090000|2021-10-20 15:18:10|23819.87|23699.87|23815.63|23695.63|23819.87|23699.87|23815.63|23695.63|10
1634743100000|2021-10-20 15:18:20|23815.09|23695.09|23818.7|23698.7|23818.7|23698.7|23814.78|23694.78|10
1634743110000|2021-10-20 15:18:30|23818.62|23698.62|23821.21|23701.21|23821.21|23701.21|23818.62|23698.62|10
1634743120000|2021-10-20 15:18:40|23820.25|23700.25|23817.04|23697.04|23820.25|23700.25|23817.04|23697.04|10
1634743130000|2021-10-20 15:18:50|23817.27|23697.27|23815.42|23695.42|23818.06|23698.06|23815.42|23695.42|10
1634743140000|2021-10-20 15:19:00|23814.96|23694.96|23812.66|23692.66|23815.44|23695.44|23812.66|23692.66|10
1634743150000|2021-10-20 15:19:10|23812.52|23692.52|23806.5|23686.5|23812.52|23692.52|23806.44|23686.44|10
1634743160000|2021-10-20 15:19:20|23807.9|23687.9|23813.02|23693.02|23813.68|23693.68|23807.9|23687.9|10
1634743170000|2021-10-20 15:19:30|23814.51|23694.51|23815.27|23695.27|23817.57|23697.57|23813.66|23693.66|10
1634743180000|2021-10-20 15:19:40|23812.83|23692.83|23810.38|23690.38|23812.83|23692.83|23810.38|23690.38|10
1634743190000|2021-10-20 15:19:50|23809.53|23689.53|23806.56|23686.56|23809.53|23689.53|23806.2|23686.2|10
1634743200000|2021-10-20 15:20:00|23806.65|23686.65|23805.53|23685.53|23807.26|23687.26|23804.64|23684.64|10
1634743210000|2021-10-20 15:20:10|23805.58|23685.58|23810.25|23690.25|23810.25|23690.25|23804.1|23684.1|10
1634743220000|2021-10-20 15:20:20|23808.87|23688.87|23805.14|23685.14|23809.08|23689.08|23804.58|23684.58|10
1634743230000|2021-10-20 15:20:30|23804.75|23684.75|23807.01|23687.01|23807.01|23687.01|23804.7|23684.7|10
1634743240000|2021-10-20 15:20:40|23807.47|23687.47|23807.04|23687.04|23808.72|23688.72|23806.71|23686.71|10
1634743250000|2021-10-20 15:20:50|23807.01|23687.01|23808.26|23688.26|23809.47|23689.47|23807.01|23687.01|10
1634743260000|2021-10-20 15:21:00|23808.09|23688.09|23804.19|23684.19|23808.09|23688.09|23803.65|23683.65|10
1634743270000|2021-10-20 15:21:10|23804.97|23684.97|23800.35|23680.35|23804.97|23684.97|23800.35|23680.35|9
1634743280000|2021-10-20 15:21:20|23799.96|23679.96|23797.29|23677.29|23799.96|23679.96|23797.02|23677.02|10
1634743290000|2021-10-20 15:21:30|23796.58|23676.58|23791.93|23671.93|23796.58|23676.58|23791.93|23671.93|10
1634743300000|2021-10-20 15:21:40|23792.45|23672.45|23793.01|23673.01|23793.6|23673.6|23789.71|23669.71|10
1634743310000|2021-10-20 15:21:50|23792.76|23672.76|23800.47|23680.47|23800.47|23680.47|23792.74|23672.74|10
1634743320000|2021-10-20 15:22:00|23798.82|23678.82|23800.72|23680.72|23800.72|23680.72|23796.82|23676.82|10
1634743330000|2021-10-20 15:22:10|23801.04|23681.04|23786.06|23666.06|23801.37|23681.37|23786.06|23666.06|10
1634743340000|2021-10-20 15:22:20|23787.3|23667.3|23783.89|23663.89|23787.7|23667.7|23782.98|23662.98|10
1634743350000|2021-10-20 15:22:30|23784.79|23664.79|23784.56|23664.56|23784.79|23664.79|23782.6|23662.6|10
1634743360000|2021-10-20 15:22:40|23783.06|23663.06|23781.44|23661.44|23783.06|23663.06|23780.84|23660.84|10
1634743370000|2021-10-20 15:22:50|23780.99|23660.99|23781.49|23661.49|23782.9|23662.9|23780.3|23660.3|10
1634743380000|2021-10-20 15:23:00|23781.1|23661.1|23789.29|23669.29|23789.29|23669.29|23781.1|23661.1|10
1634743390000|2021-10-20 15:23:10|23791.9|23671.9|23801.92|23681.92|23801.92|23681.92|23791.9|23671.9|10
1634743400000|2021-10-20 15:23:20|23803.8|23683.8|23810.54|23690.54|23810.54|23690.54|23803.8|23683.8|10
1634743410000|2021-10-20 15:23:30|23812.53|23692.53|23822.21|23702.21|23822.23|23702.23|23812.24|23692.24|10
1634743420000|2021-10-20 15:23:40|23822.91|23702.91|23826.35|23706.35|23826.77|23706.77|23822.52|23702.52|10
1634743430000|2021-10-20 15:23:50|23827.09|23707.09|23831.83|23711.83|23831.83|23711.83|23826.92|23706.92|10
1634743440000|2021-10-20 15:24:00|23832.97|23712.97|23846.15|23726.15|23846.15|23726.15|23832.58|23712.58|9
1634743450000|2021-10-20 15:24:10|23848.9|23728.9|23865.3|23745.3|23865.3|23745.3|23848.9|23728.9|9
1634743460000|2021-10-20 15:24:20|23865.85|23745.85|23871.57|23751.57|23872.1|23752.1|23865.85|23745.85|10
1634743470000|2021-10-20 15:24:30|23870.26|23750.26|23872.78|23752.78|23872.78|23752.78|23867.26|23747.26|10
1634743480000|2021-10-20 15:24:40|23873.08|23753.08|23878.51|23758.51|23878.95|23758.95|23873.08|23753.08|10
1634743490000|2021-10-20 15:24:50|23878.01|23758.01|23872.62|23752.62|23878.01|23758.01|23871.8|23751.8|10
1634743500000|2021-10-20 15:25:00|23873|23753|23873.38|23753.38|23873.96|23753.96|23872.02|23752.02|10
1634743510000|2021-10-20 15:25:10|23871.63|23751.63|23867.08|23747.08|23871.63|23751.63|23865.98|23745.98|10
1634743520000|2021-10-20 15:25:20|23868.04|23748.04|23865.83|23745.83|23868.77|23748.77|23865.83|23745.83|10
1634743530000|2021-10-20 15:25:30|23864.73|23744.73|23869.06|23749.06|23869.06|23749.06|23864.09|23744.09|10
1634743540000|2021-10-20 15:25:40|23869.09|23749.09|23870.17|23750.17|23872.08|23752.08|23869.09|23749.09|10
1634743550000|2021-10-20 15:25:50|23868.93|23748.93|23874.03|23754.03|23874.03|23754.03|23868.57|23748.57|10
1634743560000|2021-10-20 15:26:00|23875.05|23755.05|23880.79|23760.79|23882.41|23762.41|23873.97|23753.97|10
1634743570000|2021-10-20 15:26:10|23883.3|23763.3|23886.88|23766.88|23886.88|23766.88|23882.84|23762.84|10
1634743580000|2021-10-20 15:26:20|23886.28|23766.28|23888.65|23768.65|23888.65|23768.65|23885.95|23765.95|10
1634743590000|2021-10-20 15:26:30|23888.86|23768.86|23894.49|23774.49|23894.91|23774.91|23888.86|23768.86|10
1634743600000|2021-10-20 15:26:40|23895.08|23775.08|23896.1|23776.1|23896.11|23776.11|23894.1|23774.1|10
1634743610000|2021-10-20 15:26:50|23896.33|23776.33|23898.85|23778.85|23899.82|23779.82|23895.26|23775.26|10
1634743620000|2021-10-20 15:27:00|23898.53|23778.53|23902.3|23782.3|23902.3|23782.3|23898.53|23778.53|10
1634743630000|2021-10-20 15:27:10|23902.21|23782.21|23901.31|23781.31|23902.23|23782.23|23899.9|23779.9|10
1634743640000|2021-10-20 15:27:20|23900.72|23780.72|23909.23|23789.23|23909.86|23789.86|23900.72|23780.72|10
1634743650000|2021-10-20 15:27:30|23908.16|23788.16|23908.5|23788.5|23909.66|23789.66|23908.16|23788.16|10
1634743660000|2021-10-20 15:27:40|23909.14|23789.14|23909.1|23789.1|23911.64|23791.64|23909.1|23789.1|10
1634743670000|2021-10-20 15:27:50|23907.9|23787.9|23906.34|23786.34|23908.86|23788.86|23906.22|23786.22|10
1634743680000|2021-10-20 15:28:00|23905.72|23785.72|23902.76|23782.76|23908.11|23788.11|23902.76|23782.76|9
1634743690000|2021-10-20 15:28:10|23902.74|23782.74|23910.71|23790.71|23910.71|23790.71|23902.74|23782.74|10
1634743700000|2021-10-20 15:28:20|23910.94|23790.94|23910.62|23790.62|23912.39|23792.39|23910.33|23790.33|9
1634743710000|2021-10-20 15:28:30|23911.32|23791.32|23910.85|23790.85|23912.15|23792.15|23910.69|23790.69|10
1634743720000|2021-10-20 15:28:40|23911.42|23791.42|23914.79|23794.79|23914.79|23794.79|23910.83|23790.83|10
1634743730000|2021-10-20 15:28:50|23915.42|23795.42|23913.59|23793.59|23915.42|23795.42|23912.59|23792.59|10
1634743740000|2021-10-20 15:29:00|23914.05|23794.05|23915.48|23795.48|23917.04|23797.04|23913.82|23793.82|10
1634743750000|2021-10-20 15:29:10|23915.82|23795.82|23915.7|23795.7|23915.93|23795.93|23914.79|23794.79|10
1634743760000|2021-10-20 15:29:20|23915.92|23795.92|23916.38|23796.38|23916.38|23796.38|23915.56|23795.56|10
1634743770000|2021-10-20 15:29:30|23915.97|23795.97|23918.53|23798.53|23918.53|23798.53|23915.97|23795.97|10
1634743780000|2021-10-20 15:29:40|23918.67|23798.67|23916.53|23796.53|23918.67|23798.67|23915.43|23795.43|10
1634743790000|2021-10-20 15:29:50|23917.51|23797.51|23915.86|23795.86|23918.67|23798.67|23915.35|23795.35|10
1634743800000|2021-10-20 15:30:00|23914.03|23794.03|23919.68|23799.68|23919.68|23799.68|23913.52|23793.52|10
1634743810000|2021-10-20 15:30:10|23920.76|23800.76|23926.06|23806.06|23926.06|23806.06|23920.76|23800.76|10
1634743820000|2021-10-20 15:30:20|23928.31|23808.31|23933.18|23813.18|23935.8|23815.8|23928.31|23808.31|10
1634743830000|2021-10-20 15:30:30|23932.01|23812.01|23932.91|23812.91|23934.29|23814.29|23932.01|23812.01|10
1634743840000|2021-10-20 15:30:40|23932.93|23812.93|23937.2|23817.2|23937.2|23817.2|23932.77|23812.77|10
1634743850000|2021-10-20 15:30:50|23937.35|23817.35|23936.58|23816.58|23938.14|23818.14|23936.58|23816.58|10
1634743860000|2021-10-20 15:31:00|23938.18|23818.18|23942.36|23822.36|23942.36|23822.36|23937.55|23817.55|10
1634743870000|2021-10-20 15:31:10|23944.06|23824.06|23948.7|23828.7|23948.7|23828.7|23944.06|23824.06|10
1634743880000|2021-10-20 15:31:20|23948.8|23828.8|23950.64|23830.64|23950.64|23830.64|23947.39|23827.39|10
1634743890000|2021-10-20 15:31:30|23951.41|23831.41|23960.1|23840.1|23961.62|23841.62|23951.33|23831.33|10
1634743900000|2021-10-20 15:31:40|23960.14|23840.14|23962.42|23842.42|23963.53|23843.53|23960.14|23840.14|10
1634743910000|2021-10-20 15:31:50|23960.11|23840.11|23954.48|23834.48|23960.11|23840.11|23953.17|23833.17|10
1634743920000|2021-10-20 15:32:00|23954.12|23834.12|23950.8|23830.8|23954.12|23834.12|23950.8|23830.8|10
1634743930000|2021-10-20 15:32:10|23950.75|23830.75|23948.53|23828.53|23950.75|23830.75|23948.53|23828.53|8
1634743940000|2021-10-20 15:32:20|23948.35|23828.35|23945.55|23825.55|23948.35|23828.35|23945.38|23825.38|10
1634743950000|2021-10-20 15:32:30|23945.4|23825.4|23949.33|23829.33|23949.92|23829.92|23945.4|23825.4|10
1634743960000|2021-10-20 15:32:40|23949.98|23829.98|23948.32|23828.32|23949.98|23829.98|23947.64|23827.64|10
1634743970000|2021-10-20 15:32:50|23948.52|23828.52|23947.84|23827.84|23948.52|23828.52|23946.08|23826.08|10
1634743980000|2021-10-20 15:33:00|23946.26|23826.26|23945.54|23825.54|23946.46|23826.46|23944.89|23824.89|10
1634743990000|2021-10-20 15:33:10|23945.97|23825.97|23954.96|23834.96|23954.96|23834.96|23945.97|23825.97|10
1634744000000|2021-10-20 15:33:20|23956|23836|23951.48|23831.48|23958.93|23838.93|23950.94|23830.94|10
1634744010000|2021-10-20 15:33:30|23950.59|23830.59|23939.65|23819.65|23950.59|23830.59|23939.65|23819.65|10
1634744020000|2021-10-20 15:33:40|23941.2|23821.2|23946.82|23826.82|23948.41|23828.41|23941.2|23821.2|10
1634744030000|2021-10-20 15:33:50|23947.05|23827.05|23946.79|23826.79|23948.4|23828.4|23946.79|23826.79|10
1634744040000|2021-10-20 15:34:00|23945.43|23825.43|23947.86|23827.86|23948.25|23828.25|23945.43|23825.43|10
1634744050000|2021-10-20 15:34:10|23947.98|23827.98|23947.45|23827.45|23950.63|23830.63|23946.97|23826.97|10
1634744060000|2021-10-20 15:34:20|23948.08|23828.08|23953.16|23833.16|23954.06|23834.06|23948.08|23828.08|10
1634744070000|2021-10-20 15:34:30|23953.86|23833.86|23957.61|23837.61|23957.61|23837.61|23953.86|23833.86|10
1634744080000|2021-10-20 15:34:40|23957.38|23837.38|23962.64|23842.64|23962.64|23842.64|23956.98|23836.98|10
1634744090000|2021-10-20 15:34:50|23962.5|23842.5|23962.26|23842.26|23964.73|23844.73|23962.2|23842.2|10
1634744100000|2021-10-20 15:35:00|23961.91|23841.91|23966.56|23846.56|23966.56|23846.56|23961.91|23841.91|10
1634744110000|2021-10-20 15:35:10|23967.15|23847.15|23967.85|23847.85|23968.07|23848.07|23966.44|23846.44|10
1634744120000|2021-10-20 15:35:20|23968.58|23848.58|23976.03|23856.03|23976.03|23856.03|23968.58|23848.58|9
1634744130000|2021-10-20 15:35:30|23975.44|23855.44|23968.89|23848.89|23975.44|23855.44|23968.89|23848.89|10
1634744140000|2021-10-20 15:35:40|23970.89|23850.89|23978.14|23858.14|23978.14|23858.14|23969.17|23849.17|10
1634744150000|2021-10-20 15:35:50|23979.11|23859.11|23985.26|23865.26|23985.26|23865.26|23977.91|23857.91|10
1634744160000|2021-10-20 15:36:00|23987.02|23867.02|23992.43|23872.43|23992.85|23872.85|23987.02|23867.02|10
1634744170000|2021-10-20 15:36:10|23992.62|23872.62|23989.13|23869.13|23992.62|23872.62|23988.01|23868.01|10
1634744180000|2021-10-20 15:36:20|23990.53|23870.53|23993|23873|23993|23873|23989.59|23869.59|10
1634744190000|2021-10-20 15:36:30|23993.3|23873.3|23998.2|23878.2|23998.2|23878.2|23993.23|23873.23|10
1634744200000|2021-10-20 15:36:40|23997.38|23877.38|23992.34|23872.34|23997.38|23877.38|23992.34|23872.34|10
1634744210000|2021-10-20 15:36:50|23992.18|23872.18|23990.25|23870.25|23992.32|23872.32|23990.25|23870.25|10
1634744220000|2021-10-20 15:37:00|23991.19|23871.19|23993.04|23873.04|23993.04|23873.04|23990.64|23870.64|10
1634744230000|2021-10-20 15:37:10|23991.89|23871.89|23999.13|23879.13|23999.13|23879.13|23991.89|23871.89|10
1634744240000|2021-10-20 15:37:20|24000.07|23880.07|23998.98|23878.98|24000.94|23880.94|23998.37|23878.37|10
1634744250000|2021-10-20 15:37:30|23997.7|23877.7|23997.36|23877.36|23999.08|23879.08|23996.82|23876.82|10
1634744260000|2021-10-20 15:37:40|23997.62|23877.62|23999.44|23879.44|23999.44|23879.44|23996.35|23876.35|10
1634744270000|2021-10-20 15:37:50|23998.23|23878.23|23993.57|23873.57|23999.25|23879.25|23993.57|23873.57|10
1634744280000|2021-10-20 15:38:00|23992.88|23872.88|23994.9|23874.9|23994.97|23874.97|23992.46|23872.46|10
1634744290000|2021-10-20 15:38:10|23995.4|23875.4|23998.09|23878.09|23998.09|23878.09|23995.4|23875.4|10
1634744300000|2021-10-20 15:38:20|23998.24|23878.24|23999.16|23879.16|23999.37|23879.37|23997.12|23877.12|10
1634744310000|2021-10-20 15:38:30|23997.83|23877.83|23995.02|23875.02|23998.11|23878.11|23995.02|23875.02|10
1634744320000|2021-10-20 15:38:40|23994.44|23874.44|23995.62|23875.62|23995.62|23875.62|23993.93|23873.93|10
1634744330000|2021-10-20 15:38:50|23995.46|23875.46|23993.1|23873.1|23995.46|23875.46|23993.1|23873.1|10
1634744340000|2021-10-20 15:39:00|23992.78|23872.78|23997.05|23877.05|23997.26|23877.26|23992.78|23872.78|10
1634744350000|2021-10-20 15:39:10|23996.75|23876.75|23993.44|23873.44|23996.75|23876.75|23992.74|23872.74|10
1634744360000|2021-10-20 15:39:20|23993.17|23873.17|23994|23874|23994|23874|23993.01|23873.01|10
1634744370000|2021-10-20 15:39:30|23994.26|23874.26|23995.28|23875.28|23995.43|23875.43|23994.26|23874.26|10
1634744380000|2021-10-20 15:39:40|23996.5|23876.5|23995.36|23875.36|23996.5|23876.5|23994.8|23874.8|10
1634744390000|2021-10-20 15:39:50|23996.69|23876.69|23995.96|23875.96|23997.42|23877.42|23995.96|23875.96|9
1634744400000|2021-10-20 15:40:00|23995.55|23875.55|23993.91|23873.91|23996.44|23876.44|23991.98|23871.98|10
1634744410000|2021-10-20 15:40:10|23993.51|23873.51|23993.59|23873.59|23994.04|23874.04|23992.39|23872.39|10
1634744420000|2021-10-20 15:40:20|23993.6|23873.6|23992.55|23872.55|23994.54|23874.54|23992.55|23872.55|10
1634744430000|2021-10-20 15:40:30|23992.75|23872.75|23988.52|23868.52|23992.75|23872.75|23988.52|23868.52|10
1634744440000|2021-10-20 15:40:40|23988.12|23868.12|23982.34|23862.34|23988.71|23868.71|23982.34|23862.34|10
1634744450000|2021-10-20 15:40:50|23982.01|23862.01|23977.84|23857.84|23982.01|23862.01|23977.84|23857.84|10
1634744460000|2021-10-20 15:41:00|23977.55|23857.55|23973.32|23853.32|23977.96|23857.96|23971.88|23851.88|10
1634744470000|2021-10-20 15:41:10|23972.78|23852.78|23978.93|23858.93|23978.93|23858.93|23972.04|23852.04|10
1634744480000|2021-10-20 15:41:20|23978.43|23858.43|23979.76|23859.76|23980.25|23860.25|23978.43|23858.43|10
1634744490000|2021-10-20 15:41:30|23981.4|23861.4|23978.35|23858.35|23981.4|23861.4|23978.35|23858.35|10
1634744500000|2021-10-20 15:41:40|23979.76|23859.76|23982.33|23862.33|23982.33|23862.33|23977.4|23857.4|10
1634744510000|2021-10-20 15:41:50|23981.44|23861.44|23987.66|23867.66|23987.66|23867.66|23979.18|23859.18|10
1634744520000|2021-10-20 15:42:00|23988.79|23868.79|23987.36|23867.36|23991.1|23871.1|23987.36|23867.36|10
1634744530000|2021-10-20 15:42:10|23988.4|23868.4|23979.63|23859.63|23988.58|23868.58|23979.63|23859.63|10
1634744540000|2021-10-20 15:42:20|23980.67|23860.67|23974.96|23854.96|23980.67|23860.67|23974.96|23854.96|10
1634744550000|2021-10-20 15:42:30|23974.56|23854.56|23970.48|23850.48|23974.56|23854.56|23969.25|23849.25|10
1634744560000|2021-10-20 15:42:40|23969.66|23849.66|23967.52|23847.52|23970.46|23850.46|23967.52|23847.52|10
1634744570000|2021-10-20 15:42:50|23966.41|23846.41|23966.93|23846.93|23967.25|23847.25|23965.27|23845.27|10
1634744580000|2021-10-20 15:43:00|23967.26|23847.26|23968.25|23848.25|23968.25|23848.25|23964.26|23844.26|10
1634744590000|2021-10-20 15:43:10|23969.75|23849.75|23970.59|23850.59|23971.57|23851.57|23969.29|23849.29|10
1634744600000|2021-10-20 15:43:20|23971.93|23851.93|23974.49|23854.49|23975.26|23855.26|23971.15|23851.15|10
1634744610000|2021-10-20 15:43:30|23974.73|23854.73|23979.02|23859.02|23979.02|23859.02|23974.73|23854.73|10
1634744620000|2021-10-20 15:43:40|23979.8|23859.8|23980.1|23860.1|23981.84|23861.84|23979.8|23859.8|10
1634744630000|2021-10-20 15:43:50|23980.35|23860.35|23974.62|23854.62|23980.35|23860.35|23974.62|23854.62|10
1634744640000|2021-10-20 15:44:00|23975.97|23855.97|23975.93|23855.93|23976.61|23856.61|23975.37|23855.37|10
1634744650000|2021-10-20 15:44:10|23975.38|23855.38|23978.6|23858.6|23978.6|23858.6|23974.89|23854.89|10
1634744660000|2021-10-20 15:44:20|23979.95|23859.95|23982.93|23862.93|23982.98|23862.98|23979.88|23859.88|10
1634744670000|2021-10-20 15:44:30|23982.96|23862.96|23982.26|23862.26|23983.13|23863.13|23980.28|23860.28|10
1634744680000|2021-10-20 15:44:40|23982.46|23862.46|23984.92|23864.92|23984.92|23864.92|23982.28|23862.28|10
1634744690000|2021-10-20 15:44:50|23985.12|23865.12|23983.09|23863.09|23985.12|23865.12|23983.09|23863.09|10
1634744700000|2021-10-20 15:45:00|23983.15|23863.15|23988.65|23868.65|23988.65|23868.65|23982.97|23862.97|10
1634744710000|2021-10-20 15:45:10|23989.55|23869.55|23998.65|23878.65|23998.65|23878.65|23989.55|23869.55|10
1634744720000|2021-10-20 15:45:20|23998.86|23878.86|23999.88|23879.88|23999.88|23879.88|23998.06|23878.06|10
1634744730000|2021-10-20 15:45:30|24001.31|23881.31|24006.35|23886.35|24006.62|23886.62|24001.31|23881.31|10
1634744740000|2021-10-20 15:45:40|24004.98|23884.98|24016.82|23896.82|24016.82|23896.82|24004.98|23884.98|10
1634744750000|2021-10-20 15:45:50|24016.29|23896.29|24015.44|23895.44|24016.37|23896.37|24015.07|23895.07|10
1634744760000|2021-10-20 15:46:00|24015.25|23895.25|24018.99|23898.99|24018.99|23898.99|24015.14|23895.14|10
1634744770000|2021-10-20 15:46:10|24020.17|23900.17|24020.7|23900.7|24020.82|23900.82|24019.79|23899.79|10
1634744780000|2021-10-20 15:46:20|24023.24|23903.24|24027.5|23907.5|24027.56|23907.56|24023.24|23903.24|10
1634744790000|2021-10-20 15:46:30|24027.2|23907.2|24021.95|23901.95|24027.2|23907.2|24021.95|23901.95|10
1634744800000|2021-10-20 15:46:40|24022.82|23902.82|24021.34|23901.34|24022.82|23902.82|24020.93|23900.93|10
1634744810000|2021-10-20 15:46:50|24020.55|23900.55|24014.84|23894.84|24020.91|23900.91|24014.84|23894.84|10
1634744820000|2021-10-20 15:47:00|24014.79|23894.79|24013.76|23893.76|24014.79|23894.79|24012.76|23892.76|10
1634744830000|2021-10-20 15:47:10|24014.66|23894.66|24019.4|23899.4|24020.54|23900.54|24014.66|23894.66|10
1634744840000|2021-10-20 15:47:20|24018.87|23898.87|24019.96|23899.96|24019.96|23899.96|24018.63|23898.63|10
1634744850000|2021-10-20 15:47:30|24020.39|23900.39|24018.05|23898.05|24020.39|23900.39|24018.05|23898.05|10
1634744860000|2021-10-20 15:47:40|24017.84|23897.84|24027.38|23907.38|24027.38|23907.38|24017.59|23897.59|10
1634744870000|2021-10-20 15:47:50|24027.33|23907.33|24026.28|23906.28|24027.33|23907.33|24025.58|23905.58|10
1634744880000|2021-10-20 15:48:00|24025.06|23905.06|24022.25|23902.25|24025.06|23905.06|24022.25|23902.25|10
1634744890000|2021-10-20 15:48:10|24022.48|23902.48|24021.45|23901.45|24022.88|23902.88|24021.15|23901.15|10
1634744900000|2021-10-20 15:48:20|24021.27|23901.27|24018.39|23898.39|24021.27|23901.27|24018.39|23898.39|10
1634744910000|2021-10-20 15:48:30|24018.74|23898.74|24022.18|23902.18|24022.35|23902.35|24018.74|23898.74|10
1634744920000|2021-10-20 15:48:40|24024.11|23904.11|24019.38|23899.38|24024.11|23904.11|24019.38|23899.38|10
1634744930000|2021-10-20 15:48:50|24019.32|23899.32|24017.97|23897.97|24019.69|23899.69|24017.34|23897.34|10
1634744940000|2021-10-20 15:49:00|24017.21|23897.21|24017.15|23897.15|24018.09|23898.09|24016.92|23896.92|10
1634744950000|2021-10-20 15:49:10|24016.94|23896.94|24018.07|23898.07|24019.1|23899.1|24016.94|23896.94|9
1634744960000|2021-10-20 15:49:20|24018.26|23898.26|24013.67|23893.67|24018.99|23898.99|24013.67|23893.67|10
1634744970000|2021-10-20 15:49:30|24013.87|23893.87|24016.59|23896.59|24016.59|23896.59|24013.87|23893.87|10
1634744980000|2021-10-20 15:49:40|24017.04|23897.04|24019.65|23899.65|24019.67|23899.67|24015.6|23895.6|10
1634744990000|2021-10-20 15:49:50|24019.48|23899.48|24018.74|23898.74|24019.63|23899.63|24018.23|23898.23|10
1634745000000|2021-10-20 15:50:00|24019.07|23899.07|24019.49|23899.49|24019.88|23899.88|24018.76|23898.76|10
1634745010000|2021-10-20 15:50:10|24019.59|23899.59|24018.28|23898.28|24019.68|23899.68|24017.81|23897.81|10
1634745020000|2021-10-20 15:50:20|24019.04|23899.04|24022.38|23902.38|24022.38|23902.38|24019.04|23899.04|9
1634745030000|2021-10-20 15:50:30|24023.11|23903.11|24027.54|23907.54|24027.54|23907.54|24023.11|23903.11|10
1634745040000|2021-10-20 15:50:40|24027.97|23907.97|24032.57|23912.57|24032.57|23912.57|24027.97|23907.97|10
1634745050000|2021-10-20 15:50:50|24032.85|23912.85|24037.43|23917.43|24037.43|23917.43|24032.85|23912.85|10
1634745060000|2021-10-20 15:51:00|24037.87|23917.87|24040.48|23920.48|24040.89|23920.89|24037.75|23917.75|10
1634745070000|2021-10-20 15:51:10|24039.05|23919.05|24045.38|23925.38|24045.38|23925.38|24039.05|23919.05|10
1634745080000|2021-10-20 15:51:20|24044.99|23924.99|24048.26|23928.26|24050.5|23930.5|24044.99|23924.99|10
1634745090000|2021-10-20 15:51:30|24048.44|23928.44|24051.34|23931.34|24051.5|23931.5|24048.34|23928.34|10
1634745100000|2021-10-20 15:51:40|24051.53|23931.53|24051.39|23931.39|24051.53|23931.53|24050.41|23930.41|10
1634745110000|2021-10-20 15:51:50|24051.54|23931.54|24052.39|23932.39|24053.46|23933.46|24050.98|23930.98|10
1634745120000|2021-10-20 15:52:00|24053|23933|24054.2|23934.2|24054.2|23934.2|24053|23933|9
1634745130000|2021-10-20 15:52:10|24053.2|23933.2|24056.1|23936.1|24056.5|23936.5|24052.66|23932.66|10
1634745140000|2021-10-20 15:52:20|24056.56|23936.56|24060.43|23940.43|24060.43|23940.43|24055.91|23935.91|10
1634745150000|2021-10-20 15:52:30|24061.28|23941.28|24058.52|23938.52|24061.28|23941.28|24057.61|23937.61|10
1634745160000|2021-10-20 15:52:40|24057.79|23937.79|24057.07|23937.07|24058.63|23938.63|24056.62|23936.62|9
1634745170000|2021-10-20 15:52:50|24056.8|23936.8|24060.03|23940.03|24060.03|23940.03|24056.8|23936.8|8
1634745180000|2021-10-20 15:53:00|24059.73|23939.73|24057.21|23937.21|24060.63|23940.63|24057.21|23937.21|10
1634745190000|2021-10-20 15:53:10|24056.43|23936.43|24052.94|23932.94|24057.34|23937.34|24052.94|23932.94|10
1634745200000|2021-10-20 15:53:20|24052.29|23932.29|24052.79|23932.79|24052.79|23932.79|24050.83|23930.83|10
1634745210000|2021-10-20 15:53:30|24053.98|23933.98|24054.34|23934.34|24057.25|23937.25|24053.35|23933.35|10
1634745220000|2021-10-20 15:53:40|24055.58|23935.58|24056.5|23936.5|24057.45|23937.45|24054.69|23934.69|10
1634745230000|2021-10-20 15:53:50|24056.15|23936.15|24057.6|23937.6|24057.6|23937.6|24055.68|23935.68|10
1634745240000|2021-10-20 15:54:00|24057.84|23937.84|24059.07|23939.07|24059.07|23939.07|24057.64|23937.64|10
1634745250000|2021-10-20 15:54:10|24059.11|23939.11|24059.33|23939.33|24060.31|23940.31|24058.75|23938.75|10
1634745260000|2021-10-20 15:54:20|24059.26|23939.26|24059.63|23939.63|24060.52|23940.52|24057.97|23937.97|10
1634745270000|2021-10-20 15:54:30|24059.52|23939.52|24062.41|23942.41|24062.41|23942.41|24059.44|23939.44|10
1634745280000|2021-10-20 15:54:40|24061.38|23941.38|24065.28|23945.28|24065.77|23945.77|24061.38|23941.38|10
1634745290000|2021-10-20 15:54:50|24067.07|23947.07|24062.75|23942.75|24067.56|23947.56|24062.75|23942.75|9
1634745300000|2021-10-20 15:55:00|24062.36|23942.36|24059.61|23939.61|24062.65|23942.65|24059.61|23939.61|10
1634745310000|2021-10-20 15:55:10|24060.55|23940.55|24065.68|23945.68|24065.78|23945.78|24060.55|23940.55|10
1634745320000|2021-10-20 15:55:20|24065.74|23945.74|24070.81|23950.81|24070.81|23950.81|24065.74|23945.74|10
1634745330000|2021-10-20 15:55:30|24075.91|23955.91|24073.62|23953.62|24077.12|23957.12|24073.62|23953.62|10
1634745340000|2021-10-20 15:55:40|24073.55|23953.55|24075.53|23955.53|24075.53|23955.53|24072.99|23952.99|9
1634745350000|2021-10-20 15:55:50|24075.51|23955.51|24072.71|23952.71|24075.98|23955.98|24072.06|23952.06|10
1634745360000|2021-10-20 15:56:00|24072.54|23952.54|24063.78|23943.78|24072.54|23952.54|24063.69|23943.69|10
1634745370000|2021-10-20 15:56:10|24063.28|23943.28|24057.76|23937.76|24063.28|23943.28|24057.64|23937.64|10
1634745380000|2021-10-20 15:56:20|24058.01|23938.01|24054.93|23934.93|24059.07|23939.07|24054.2|23934.2|10
1634745390000|2021-10-20 15:56:30|24056.82|23936.82|24054.46|23934.46|24059.16|23939.16|24054.32|23934.32|10
1634745400000|2021-10-20 15:56:40|24054.74|23934.74|24052.91|23932.91|24054.74|23934.74|24052.91|23932.91|10
1634745410000|2021-10-20 15:56:50|24053.29|23933.29|24050.31|23930.31|24053.55|23933.55|24050.31|23930.31|10
1634745420000|2021-10-20 15:57:00|24050.57|23930.57|24050.53|23930.53|24051.36|23931.36|24048.05|23928.05|10
1634745430000|2021-10-20 15:57:10|24051.87|23931.87|24056.7|23936.7|24056.7|23936.7|24051.87|23931.87|10
1634745440000|2021-10-20 15:57:20|24057.41|23937.41|24060.8|23940.8|24060.8|23940.8|24057.41|23937.41|10
1634745450000|2021-10-20 15:57:30|24062.63|23942.63|24064.8|23944.8|24065.43|23945.43|24062.63|23942.63|10
1634745460000|2021-10-20 15:57:40|24064.07|23944.07|24069.29|23949.29|24069.29|23949.29|24064.07|23944.07|10
1634745470000|2021-10-20 15:57:50|24069.35|23949.35|24077.02|23957.02|24077.02|23957.02|24069.19|23949.19|10
1634745480000|2021-10-20 15:58:00|24079.47|23959.47|24081.47|23961.47|24081.69|23961.69|24079.37|23959.37|10
1634745490000|2021-10-20 15:58:10|24081.84|23961.84|24077.67|23957.67|24082.96|23962.96|24077.67|23957.67|10
1634745500000|2021-10-20 15:58:20|24078.32|23958.32|24081.16|23961.16|24082.2|23962.2|24078.32|23958.32|9
1634745510000|2021-10-20 15:58:30|24079.87|23959.87|24078.14|23958.14|24080.18|23960.18|24077.86|23957.86|10
1634745520000|2021-10-20 15:58:40|24079.51|23959.51|24079.16|23959.16|24079.51|23959.51|24077.55|23957.55|10
1634745530000|2021-10-20 15:58:50|24079.03|23959.03|24078.78|23958.78|24079.81|23959.81|24078.48|23958.48|10
1634745540000|2021-10-20 15:59:00|24078.42|23958.42|24080.85|23960.85|24081.77|23961.77|24078.42|23958.42|10
1634745550000|2021-10-20 15:59:10|24080.47|23960.47|24081|23961|24081.38|23961.38|24079.38|23959.38|10
1634745560000|2021-10-20 15:59:20|24079.47|23959.47|24079.25|23959.25|24079.83|23959.83|24078.8|23958.8|10
1634745570000|2021-10-20 15:59:30|24078.49|23958.49|24077.4|23957.4|24079.37|23959.37|24077.4|23957.4|10
1634745580000|2021-10-20 15:59:40|24077.02|23957.02|24077.58|23957.58|24077.58|23957.58|24075.34|23955.34|10
1634745590000|2021-10-20 15:59:50|24078.04|23958.04|24080.79|23960.79|24080.79|23960.79|24077.55|23957.55|10
1634745600000|2021-10-20 16:00:00|24081.85|23961.85|24085.22|23965.22|24086.01|23966.01|24081.85|23961.85|10
1634745610000|2021-10-20 16:00:10|24084.86|23964.86|24088.09|23968.09|24088.61|23968.61|24084.51|23964.51|10
1634745620000|2021-10-20 16:00:20|24088.47|23968.47|24080.82|23960.82|24088.47|23968.47|24080.82|23960.82|10
1634745630000|2021-10-20 16:00:30|24079.36|23959.36|24072.97|23952.97|24079.36|23959.36|24072.97|23952.97|10
1634745640000|2021-10-20 16:00:40|24072.78|23952.78|24069.39|23949.39|24074.8|23954.8|24069.39|23949.39|10
1634745650000|2021-10-20 16:00:50|24066.73|23946.73|24067.54|23947.54|24068.61|23948.61|24066.07|23946.07|10
1634745660000|2021-10-20 16:01:00|24065.4|23945.4|24063.04|23943.04|24066|23946|24062.65|23942.65|10
1634745670000|2021-10-20 16:01:10|24062.22|23942.22|24058.69|23938.69|24062.58|23942.58|24058.69|23938.69|10
1634745680000|2021-10-20 16:01:20|24057.27|23937.27|24047.76|23927.76|24057.87|23937.87|24047.76|23927.76|10
1634745690000|2021-10-20 16:01:30|24047.08|23927.08|24037.56|23917.56|24047.08|23927.08|24037.56|23917.56|10
1634745700000|2021-10-20 16:01:40|24036.51|23916.51|24025.83|23905.83|24036.51|23916.51|24024.92|23904.92|10
1634745710000|2021-10-20 16:01:50|24025.14|23905.14|24000.59|23880.59|24025.14|23905.14|24000.59|23880.59|10
1634745720000|2021-10-20 16:02:00|23999.66|23879.66|23999.27|23879.27|23999.66|23879.66|23996.2|23876.2|10
1634745730000|2021-10-20 16:02:10|23999.21|23879.21|24006.02|23886.02|24006.02|23886.02|23998.97|23878.97|10
1634745740000|2021-10-20 16:02:20|24008.37|23888.37|24027.27|23907.27|24027.27|23907.27|24008.37|23888.37|10
1634745750000|2021-10-20 16:02:30|24027.44|23907.44|24054.26|23934.26|24054.26|23934.26|24027.44|23907.44|10
1634745760000|2021-10-20 16:02:40|24055.47|23935.47|24067.45|23947.45|24067.45|23947.45|24055.47|23935.47|10
1634745770000|2021-10-20 16:02:50|24071.24|23951.24|24083.62|23963.62|24083.62|23963.62|24071.24|23951.24|10
1634745780000|2021-10-20 16:03:00|24083.64|23963.64|24092.86|23972.86|24092.86|23972.86|24083.64|23963.64|10
1634745790000|2021-10-20 16:03:10|24093.06|23973.06|24100.21|23980.21|24100.21|23980.21|24092.91|23972.91|10
1634745800000|2021-10-20 16:03:20|24100.22|23980.22|24105.56|23985.56|24106.49|23986.49|24100.22|23980.22|10
1634745810000|2021-10-20 16:03:30|24104.79|23984.79|24088.84|23968.84|24104.79|23984.79|24088.84|23968.84|10
1634745820000|2021-10-20 16:03:40|24088.3|23968.3|24097.09|23977.09|24097.09|23977.09|24086.36|23966.36|10
1634745830000|2021-10-20 16:03:50|24098.09|23978.09|24096.91|23976.91|24099.48|23979.48|24096.83|23976.83|10
1634745840000|2021-10-20 16:04:00|24093.8|23973.8|24088.27|23968.27|24094.17|23974.17|24088.27|23968.27|10
1634745850000|2021-10-20 16:04:10|24087.19|23967.19|24089.81|23969.81|24090.37|23970.37|24087.19|23967.19|10
1634745860000|2021-10-20 16:04:20|24087.48|23967.48|24079.04|23959.04|24087.48|23967.48|24079.04|23959.04|10
1634745870000|2021-10-20 16:04:30|24079.13|23959.13|24074.92|23954.92|24079.43|23959.43|24074.92|23954.92|10
1634745880000|2021-10-20 16:04:40|24074.18|23954.18|24070.54|23950.54|24074.18|23954.18|24069.42|23949.42|10
1634745890000|2021-10-20 16:04:50|24071.37|23951.37|24075.17|23955.17|24075.68|23955.68|24071.37|23951.37|10
1634745900000|2021-10-20 16:05:00|24075.09|23955.09|24077.27|23957.27|24078.7|23958.7|24073.52|23953.52|10
1634745910000|2021-10-20 16:05:10|24077.24|23957.24|24079.62|23959.62|24079.62|23959.62|24076.83|23956.83|10
1634745920000|2021-10-20 16:05:20|24080.13|23960.13|24072.73|23952.73|24080.13|23960.13|24072.73|23952.73|10
1634745930000|2021-10-20 16:05:30|24073.06|23953.06|24061.32|23941.32|24073.06|23953.06|24061.32|23941.32|10
1634745940000|2021-10-20 16:05:40|24060.28|23940.28|24041.82|23921.82|24060.28|23940.28|24041.82|23921.82|10
1634745950000|2021-10-20 16:05:50|24040.16|23920.16|24043.51|23923.51|24043.51|23923.51|24039.4|23919.4|10
1634745960000|2021-10-20 16:06:00|24043.71|23923.71|24043.94|23923.94|24045.68|23925.68|24042.84|23922.84|10
1634745970000|2021-10-20 16:06:10|24043.52|23923.52|24044.76|23924.76|24044.76|23924.76|24040.69|23920.69|10
1634745980000|2021-10-20 16:06:20|24045.67|23925.67|24050.66|23930.66|24050.71|23930.71|24045.64|23925.64|10
1634745990000|2021-10-20 16:06:30|24050.76|23930.76|24047.68|23927.68|24050.92|23930.92|24046.7|23926.7|10
1634746000000|2021-10-20 16:06:40|24048.32|23928.32|24044.06|23924.06|24048.8|23928.8|24044.06|23924.06|10
1634746010000|2021-10-20 16:06:50|24044.68|23924.68|24037.27|23917.27|24044.68|23924.68|24037.27|23917.27|10
1634746020000|2021-10-20 16:07:00|24036.06|23916.06|24039.2|23919.2|24039.2|23919.2|24036.06|23916.06|10
1634746030000|2021-10-20 16:07:10|24040.6|23920.6|24053.31|23933.31|24053.31|23933.31|24039.98|23919.98|10
1634746040000|2021-10-20 16:07:20|24053.97|23933.97|24059.59|23939.59|24059.59|23939.59|24053.97|23933.97|10
1634746050000|2021-10-20 16:07:30|24059.36|23939.36|24061.99|23941.99|24061.99|23941.99|24058.91|23938.91|10
1634746060000|2021-10-20 16:07:40|24064.42|23944.42|24074.52|23954.52|24074.52|23954.52|24063.3|23943.3|10
1634746070000|2021-10-20 16:07:50|24074.87|23954.87|24073.98|23953.98|24075.95|23955.95|24073.13|23953.13|10
1634746080000|2021-10-20 16:08:00|24072.66|23952.66|24070.25|23950.25|24072.66|23952.66|24069.12|23949.12|10
1634746090000|2021-10-20 16:08:10|24069.9|23949.9|24072.95|23952.95|24072.95|23952.95|24069.11|23949.11|10
1634746100000|2021-10-20 16:08:20|24071.89|23951.89|24075.97|23955.97|24075.97|23955.97|24071.89|23951.89|10
1634746110000|2021-10-20 16:08:30|24077.34|23957.34|24073.02|23953.02|24077.34|23957.34|24072.07|23952.07|9
1634746120000|2021-10-20 16:08:40|24072.23|23952.23|24075.49|23955.49|24075.49|23955.49|24072.05|23952.05|10
1634746130000|2021-10-20 16:08:50|24076.13|23956.13|24075.38|23955.38|24076.16|23956.16|24074.88|23954.88|10
1634746140000|2021-10-20 16:09:00|24074.52|23954.52|24073.56|23953.56|24074.52|23954.52|24072.35|23952.35|10
1634746150000|2021-10-20 16:09:10|24070.27|23950.27|24066.24|23946.24|24071.17|23951.17|24066.24|23946.24|10
1634746160000|2021-10-20 16:09:20|24065.62|23945.62|24070.17|23950.17|24070.17|23950.17|24065.62|23945.62|10
1634746170000|2021-10-20 16:09:30|24070.56|23950.56|24077.55|23957.55|24078.19|23958.19|24069.5|23949.5|10
1634746180000|2021-10-20 16:09:40|24077.86|23957.86|24079.07|23959.07|24081.46|23961.46|24076.81|23956.81|10
1634746190000|2021-10-20 16:09:50|24080.08|23960.08|24088.34|23968.34|24089.43|23969.43|24080.08|23960.08|10
1634746200000|2021-10-20 16:10:00|24088.04|23968.04|24085.68|23965.68|24088.07|23968.07|24085.68|23965.68|10
1634746210000|2021-10-20 16:10:10|24085.9|23965.9|24086.24|23966.24|24086.24|23966.24|24083.63|23963.63|10
1634746220000|2021-10-20 16:10:20|24086.98|23966.98|24087.57|23967.57|24088.89|23968.89|24086.98|23966.98|10
1634746230000|2021-10-20 16:10:30|24086.73|23966.73|24088.88|23968.88|24088.88|23968.88|24086.73|23966.73|10
1634746240000|2021-10-20 16:10:40|24088.76|23968.76|24090.67|23970.67|24091.5|23971.5|24088.76|23968.76|10
1634746250000|2021-10-20 16:10:50|24090.45|23970.45|24093.73|23973.73|24093.73|23973.73|24090.21|23970.21|10
1634746260000|2021-10-20 16:11:00|24092.19|23972.19|24090.57|23970.57|24092.19|23972.19|24089.43|23969.43|10
1634746270000|2021-10-20 16:11:10|24089.26|23969.26|24090.39|23970.39|24090.39|23970.39|24087.03|23967.03|10
1634746280000|2021-10-20 16:11:20|24089.55|23969.55|24086.03|23966.03|24089.55|23969.55|24084.08|23964.08|10
1634746290000|2021-10-20 16:11:30|24084.96|23964.96|24083|23963|24085.3|23965.3|24083|23963|10
1634746300000|2021-10-20 16:11:40|24082.34|23962.34|24080.08|23960.08|24083.02|23963.02|24079.6|23959.6|10
1634746310000|2021-10-20 16:11:50|24078.85|23958.85|24085.27|23965.27|24085.27|23965.27|24078.72|23958.72|10
1634746320000|2021-10-20 16:12:00|24085.14|23965.14|24086.05|23966.05|24086.05|23966.05|24084.59|23964.59|10
1634746330000|2021-10-20 16:12:10|24087.41|23967.41|24088.87|23968.87|24090.64|23970.64|24087.41|23967.41|10
1634746340000|2021-10-20 16:12:20|24089.05|23969.05|24092.83|23972.83|24092.83|23972.83|24089.05|23969.05|8
1634746350000|2021-10-20 16:12:30|24093.39|23973.39|24099.56|23979.56|24099.9|23979.9|24093.39|23973.39|10
1634746360000|2021-10-20 16:12:40|24100.36|23980.36|24104.19|23984.19|24104.19|23984.19|24099.63|23979.63|10
1634746370000|2021-10-20 16:12:50|24104.61|23984.61|24109.17|23989.17|24109.17|23989.17|24104.61|23984.61|10
1634746380000|2021-10-20 16:13:00|24109.33|23989.33|24098.46|23978.46|24109.33|23989.33|24098.46|23978.46|10
1634746390000|2021-10-20 16:13:10|24094.09|23974.09|24098.67|23978.67|24098.67|23978.67|24091.3|23971.3|10
1634746400000|2021-10-20 16:13:20|24101.4|23981.4|24109.68|23989.68|24109.68|23989.68|24101.4|23981.4|10
1634746410000|2021-10-20 16:13:30|24111.3|23991.3|24122.24|24002.24|24122.24|24002.24|24110.87|23990.87|10
1634746420000|2021-10-20 16:13:40|24125.07|24005.07|24129.74|24009.74|24129.74|24009.74|24125.07|24005.07|10
1634746430000|2021-10-20 16:13:50|24130.13|24010.13|24127.77|24007.77|24131.66|24011.66|24127.64|24007.64|10
1634746440000|2021-10-20 16:14:00|24129.01|24009.01|24130.09|24010.09|24130.09|24010.09|24128.05|24008.05|10
1634746450000|2021-10-20 16:14:10|24130.23|24010.23|24133.12|24013.12|24133.12|24013.12|24130.23|24010.23|10
1634746460000|2021-10-20 16:14:20|24134.09|24014.09|24134.45|24014.45|24136.98|24016.98|24134.09|24014.09|10
1634746470000|2021-10-20 16:14:30|24134.57|24014.57|24142.1|24022.1|24143.41|24023.41|24134.57|24014.57|10
1634746480000|2021-10-20 16:14:40|24142.18|24022.18|24136.15|24016.15|24142.18|24022.18|24134.83|24014.83|10
1634746490000|2021-10-20 16:14:50|24136.28|24016.28|24139.06|24019.06|24139.94|24019.94|24136.02|24016.02|9
1634746500000|2021-10-20 16:15:00|24139.3|24019.3|24139.28|24019.28|24140.33|24020.33|24137.68|24017.68|10
1634746510000|2021-10-20 16:15:10|24138.54|24018.54|24136.37|24016.37|24141.72|24021.72|24136.37|24016.37|10
1634746520000|2021-10-20 16:15:20|24135.65|24015.65|24133.33|24013.33|24135.65|24015.65|24132.38|24012.38|10
1634746530000|2021-10-20 16:15:30|24133.73|24013.73|24133.82|24013.82|24134.05|24014.05|24132.72|24012.72|10
1634746540000|2021-10-20 16:15:40|24134.77|24014.77|24136.46|24016.46|24137.45|24017.45|24134.56|24014.56|10
1634746550000|2021-10-20 16:15:50|24136.01|24016.01|24137.67|24017.67|24138.33|24018.33|24135.22|24015.22|10
1634746560000|2021-10-20 16:16:00|24137.92|24017.92|24134.89|24014.89|24139.3|24019.3|24134.18|24014.18|10
1634746570000|2021-10-20 16:16:10|24135.11|24015.11|24144.76|24024.76|24144.76|24024.76|24134.92|24014.92|10
1634746580000|2021-10-20 16:16:20|24144.99|24024.99|24146.62|24026.62|24147.18|24027.18|24143.68|24023.68|10
1634746590000|2021-10-20 16:16:30|24145.91|24025.91|24138.66|24018.66|24145.91|24025.91|24137.3|24017.3|10
1634746600000|2021-10-20 16:16:40|24138.7|24018.7|24137.76|24017.76|24139.42|24019.42|24137.76|24017.76|10
1634746610000|2021-10-20 16:16:50|24136.8|24016.8|24125.56|24005.56|24136.8|24016.8|24125.56|24005.56|10
1634746620000|2021-10-20 16:17:00|24124.86|24004.86|24114.41|23994.41|24124.86|24004.86|24114.41|23994.41|10
1634746630000|2021-10-20 16:17:10|24112.07|23992.07|24115.65|23995.65|24116.96|23996.96|24110.74|23990.74|10
1634746640000|2021-10-20 16:17:20|24118.22|23998.22|24122.14|24002.14|24122.14|24002.14|24118.22|23998.22|10
1634746650000|2021-10-20 16:17:30|24121.67|24001.67|24121.68|24001.68|24123.8|24003.8|24121.67|24001.67|10
1634746660000|2021-10-20 16:17:40|24121.81|24001.81|24125.21|24005.21|24125.8|24005.8|24121.81|24001.81|10
1634746670000|2021-10-20 16:17:50|24125.17|24005.17|24126.35|24006.35|24127.18|24007.18|24125.13|24005.13|10
1634746680000|2021-10-20 16:18:00|24126.55|24006.55|24126.45|24006.45|24128.48|24008.48|24126.17|24006.17|10
1634746690000|2021-10-20 16:18:10|24126.03|24006.03|24124.15|24004.15|24126.03|24006.03|24123.68|24003.68|10
1634746700000|2021-10-20 16:18:20|24123.99|24003.99|24119.22|23999.22|24124.05|24004.05|24119.22|23999.22|10
1634746710000|2021-10-20 16:18:30|24118.21|23998.21|24117.36|23997.36|24118.9|23998.9|24117.36|23997.36|10
1634746720000|2021-10-20 16:18:40|24118.12|23998.12|24118.78|23998.78|24119.54|23999.54|24118.12|23998.12|10
1634746730000|2021-10-20 16:18:50|24117.85|23997.85|24112.92|23992.92|24117.85|23997.85|24112.92|23992.92|9
1634746740000|2021-10-20 16:19:00|24112.01|23992.01|24102.57|23982.57|24112.01|23992.01|24102.57|23982.57|10
1634746750000|2021-10-20 16:19:10|24101.79|23981.79|24095.42|23975.42|24101.79|23981.79|24095.42|23975.42|10
1634746760000|2021-10-20 16:19:20|24092.64|23972.64|24092.96|23972.96|24093.23|23973.23|24091.91|23971.91|10
1634746770000|2021-10-20 16:19:30|24094.28|23974.28|24096.89|23976.89|24097.03|23977.03|24093.38|23973.38|10
1634746780000|2021-10-20 16:19:40|24099.08|23979.08|24104.41|23984.41|24104.41|23984.41|24099.08|23979.08|10
1634746790000|2021-10-20 16:19:50|24104.42|23984.42|24108.29|23988.29|24108.4|23988.4|24104.42|23984.42|10
1634746800000|2021-10-20 16:20:00|24108.99|23988.99|24115.57|23995.57|24115.83|23995.83|24108.99|23988.99|10
1634746810000|2021-10-20 16:20:10|24119.24|23999.24|24132.77|24012.77|24132.77|24012.77|24119.24|23999.24|10
1634746820000|2021-10-20 16:20:20|24132.68|24012.68|24134.82|24014.82|24134.82|24014.82|24131.05|24011.05|10
1634746830000|2021-10-20 16:20:30|24135.94|24015.94|24146.99|24026.99|24147.49|24027.49|24135.09|24015.09|10
1634746840000|2021-10-20 16:20:40|24146.72|24026.72|24150.86|24030.86|24150.86|24030.86|24146.67|24026.67|10
1634746850000|2021-10-20 16:20:50|24150.8|24030.8|24148.08|24028.08|24150.8|24030.8|24146.94|24026.94|10
1634746860000|2021-10-20 16:21:00|24148.2|24028.2|24155.21|24035.21|24155.21|24035.21|24148.08|24028.08|10
1634746870000|2021-10-20 16:21:10|24157.72|24037.72|24158.01|24038.01|24158.01|24038.01|24156.7|24036.7|10
1634746880000|2021-10-20 16:21:20|24157.6|24037.6|24154.29|24034.29|24159.12|24039.12|24154.29|24034.29|10
1634746890000|2021-10-20 16:21:30|24154.46|24034.46|24155.53|24035.53|24156.14|24036.14|24153.61|24033.61|10
1634746900000|2021-10-20 16:21:40|24155.7|24035.7|24158.6|24038.6|24158.6|24038.6|24154.59|24034.59|10
1634746910000|2021-10-20 16:21:50|24160.81|24040.81|24170.66|24050.66|24170.66|24050.66|24160.81|24040.81|10
1634746920000|2021-10-20 16:22:00|24171.18|24051.18|24165.15|24045.15|24172.72|24052.72|24165.15|24045.15|10
1634746930000|2021-10-20 16:22:10|24161.91|24041.91|24161.85|24041.85|24161.91|24041.91|24160.27|24040.27|10
1634746940000|2021-10-20 16:22:20|24161.88|24041.88|24164.07|24044.07|24164.07|24044.07|24160.18|24040.18|10
1634746950000|2021-10-20 16:22:30|24164.27|24044.27|24165.35|24045.35|24165.43|24045.43|24163.22|24043.22|10
1634746960000|2021-10-20 16:22:40|24165.61|24045.61|24172.22|24052.22|24172.64|24052.64|24165.61|24045.61|10
1634746970000|2021-10-20 16:22:50|24171.83|24051.83|24169.65|24049.65|24173.22|24053.22|24169.36|24049.36|10
1634746980000|2021-10-20 16:23:00|24169.78|24049.78|24171.53|24051.53|24171.53|24051.53|24169.66|24049.66|10
1634746990000|2021-10-20 16:23:10|24171.54|24051.54|24176.42|24056.42|24176.44|24056.44|24171.54|24051.54|10
1634747000000|2021-10-20 16:23:20|24175.96|24055.96|24178.89|24058.89|24179.38|24059.38|24174.89|24054.89|10
1634747010000|2021-10-20 16:23:30|24179.2|24059.2|24180.79|24060.79|24181.52|24061.52|24179.09|24059.09|10
1634747020000|2021-10-20 16:23:40|24180.25|24060.25|24177.68|24057.68|24180.51|24060.51|24177.68|24057.68|10
1634747030000|2021-10-20 16:23:50|24177.36|24057.36|24184.5|24064.5|24185.51|24065.51|24177.36|24057.36|10
1634747040000|2021-10-20 16:24:00|24185.28|24065.28|24188.38|24068.38|24188.38|24068.38|24185.28|24065.28|10
1634747050000|2021-10-20 16:24:10|24188.86|24068.86|24189.49|24069.49|24192.5|24072.5|24188.86|24068.86|10
1634747060000|2021-10-20 16:24:20|24186.74|24066.74|24185.82|24065.82|24186.97|24066.97|24184.42|24064.42|10
1634747070000|2021-10-20 16:24:30|24185.76|24065.76|24186.92|24066.92|24188.72|24068.72|24185.76|24065.76|10
1634747080000|2021-10-20 16:24:40|24185.37|24065.37|24186.12|24066.12|24187.03|24067.03|24184.92|24064.92|10
1634747090000|2021-10-20 16:24:50|24186.07|24066.07|24186.02|24066.02|24186.42|24066.42|24185.4|24065.4|10
1634747100000|2021-10-20 16:25:00|24184.72|24064.72|24185.84|24065.84|24185.84|24065.84|24183.83|24063.83|10
1634747110000|2021-10-20 16:25:10|24185.41|24065.41|24184.77|24064.77|24185.81|24065.81|24184.13|24064.13|10
1634747120000|2021-10-20 16:25:20|24184.16|24064.16|24182.3|24062.3|24184.99|24064.99|24182.3|24062.3|9
1634747130000|2021-10-20 16:25:30|24182.22|24062.22|24175.04|24055.04|24182.33|24062.33|24175.04|24055.04|10
1634747140000|2021-10-20 16:25:40|24176.36|24056.36|24179.22|24059.22|24180.85|24060.85|24175.17|24055.17|10
1634747150000|2021-10-20 16:25:50|24179.5|24059.5|24177.72|24057.72|24181|24061|24177.55|24057.55|10
1634747160000|2021-10-20 16:26:00|24178.2|24058.2|24173.58|24053.58|24178.29|24058.29|24173.58|24053.58|10
1634747170000|2021-10-20 16:26:10|24175.85|24055.85|24177.63|24057.63|24177.63|24057.63|24175.67|24055.67|10
1634747180000|2021-10-20 16:26:20|24177.54|24057.54|24177.62|24057.62|24178.14|24058.14|24176.52|24056.52|10
1634747190000|2021-10-20 16:26:30|24178.8|24058.8|24178.26|24058.26|24178.8|24058.8|24175.87|24055.87|10
1634747200000|2021-10-20 16:26:40|24176.05|24056.05|24178.01|24058.01|24178.58|24058.58|24174.62|24054.62|10
1634747210000|2021-10-20 16:26:50|24177.94|24057.94|24177.83|24057.83|24179.44|24059.44|24177.75|24057.75|10
1634747220000|2021-10-20 16:27:00|24177.67|24057.67|24176.57|24056.57|24177.71|24057.71|24175.68|24055.68|10
1634747230000|2021-10-20 16:27:10|24177.63|24057.63|24185.2|24065.2|24185.2|24065.2|24177.63|24057.63|10
1634747240000|2021-10-20 16:27:20|24185.1|24065.1|24181.59|24061.59|24185.1|24065.1|24181|24061|10
1634747250000|2021-10-20 16:27:30|24178.83|24058.83|24174.56|24054.56|24178.83|24058.83|24174.56|24054.56|10
1634747260000|2021-10-20 16:27:40|24176.63|24056.63|24171.77|24051.77|24176.63|24056.63|24171.47|24051.47|9
1634747270000|2021-10-20 16:27:50|24170.81|24050.81|24170.16|24050.16|24171.33|24051.33|24170.16|24050.16|10
1634747280000|2021-10-20 16:28:00|24169.2|24049.2|24161.78|24041.78|24169.2|24049.2|24161.78|24041.78|10
1634747290000|2021-10-20 16:28:10|24160.78|24040.78|24160.02|24040.02|24161.84|24041.84|24159.24|24039.24|10
1634747300000|2021-10-20 16:28:20|24159.19|24039.19|24152.84|24032.84|24159.19|24039.19|24152.84|24032.84|9
1634747310000|2021-10-20 16:28:30|24150.6|24030.6|24141.66|24021.66|24150.79|24030.79|24141.52|24021.52|10
1634747320000|2021-10-20 16:28:40|24139.99|24019.99|24131.39|24011.39|24139.99|24019.99|24131.39|24011.39|10
1634747330000|2021-10-20 16:28:50|24131.47|24011.47|24127.06|24007.06|24131.47|24011.47|24127.06|24007.06|10
1634747340000|2021-10-20 16:29:00|24127.16|24007.16|24125.1|24005.1|24128.91|24008.91|24125.1|24005.1|10
1634747350000|2021-10-20 16:29:10|24124.21|24004.21|24123.9|24003.9|24125.75|24005.75|24123.52|24003.52|10
1634747360000|2021-10-20 16:29:20|24123.4|24003.4|24122.63|24002.63|24125.06|24005.06|24122.63|24002.63|10
1634747370000|2021-10-20 16:29:30|24122.2|24002.2|24126.95|24006.95|24126.95|24006.95|24122.2|24002.2|10
1634747380000|2021-10-20 16:29:40|24126.7|24006.7|24132.86|24012.86|24132.86|24012.86|24126.7|24006.7|10
1634747390000|2021-10-20 16:29:50|24133.08|24013.08|24131.94|24011.94|24135.44|24015.44|24131.42|24011.42|10
1634747400000|2021-10-20 16:30:00|24131.22|24011.22|24122.75|24002.75|24131.22|24011.22|24122.63|24002.63|10
1634747410000|2021-10-20 16:30:10|24121.57|24001.57|24113.66|23993.66|24121.57|24001.57|24113.66|23993.66|10
1634747420000|2021-10-20 16:30:20|24113.07|23993.07|24115.55|23995.55|24117.81|23997.81|24112.21|23992.21|10
1634747430000|2021-10-20 16:30:30|24116.65|23996.65|24124.51|24004.51|24124.51|24004.51|24116.65|23996.65|10
1634747440000|2021-10-20 16:30:40|24124.19|24004.19|24128.01|24008.01|24128.01|24008.01|24123.76|24003.76|10
1634747450000|2021-10-20 16:30:50|24129.72|24009.72|24140.43|24020.43|24140.43|24020.43|24129.72|24009.72|10
1634747460000|2021-10-20 16:31:00|24140.41|24020.41|24147.58|24027.58|24147.58|24027.58|24140.41|24020.41|10
1634747470000|2021-10-20 16:31:10|24150|24030|24152.97|24032.97|24154.02|24034.02|24150|24030|10
1634747480000|2021-10-20 16:31:20|24153.28|24033.28|24156.81|24036.81|24156.9|24036.9|24152.8|24032.8|10
1634747490000|2021-10-20 16:31:30|24155.84|24035.84|24155.96|24035.96|24156.76|24036.76|24154.66|24034.66|10
1634747500000|2021-10-20 16:31:40|24156.03|24036.03|24157.17|24037.17|24159.33|24039.33|24156.03|24036.03|10
1634747510000|2021-10-20 16:31:50|24156.79|24036.79|24152.22|24032.22|24156.79|24036.79|24152.22|24032.22|10
1634747520000|2021-10-20 16:32:00|24150.7|24030.7|24151.23|24031.23|24151.5|24031.5|24149.77|24029.77|10
1634747530000|2021-10-20 16:32:10|24150.42|24030.42|24143.85|24023.85|24150.59|24030.59|24143.85|24023.85|10
1634747540000|2021-10-20 16:32:20|24143.1|24023.1|24137.52|24017.52|24143.1|24023.1|24136.88|24016.88|10
1634747550000|2021-10-20 16:32:30|24138.43|24018.43|24133.73|24013.73|24138.43|24018.43|24133.73|24013.73|10
1634747560000|2021-10-20 16:32:40|24130.89|24010.89|24119.9|23999.9|24130.89|24010.89|24119.23|23999.23|10
1634747570000|2021-10-20 16:32:50|24118.03|23998.03|24116.79|23996.79|24118.84|23998.84|24114.48|23994.48|10
1634747580000|2021-10-20 16:33:00|24116.71|23996.71|24127.15|24007.15|24127.15|24007.15|24116.71|23996.71|10
1634747590000|2021-10-20 16:33:10|24128.13|24008.13|24124.77|24004.77|24129.18|24009.18|24124.77|24004.77|10
1634747600000|2021-10-20 16:33:20|24124.42|24004.42|24124.87|24004.87|24125.69|24005.69|24123.69|24003.69|10
1634747610000|2021-10-20 16:33:30|24124.75|24004.75|24123.98|24003.98|24124.75|24004.75|24123.47|24003.47|10
1634747620000|2021-10-20 16:33:40|24121.45|24001.45|24114.53|23994.53|24121.56|24001.56|24114.52|23994.52|10
1634747630000|2021-10-20 16:33:50|24113.17|23993.17|24117.31|23997.31|24117.31|23997.31|24109.95|23989.95|10
1634747640000|2021-10-20 16:34:00|24117.97|23997.97|24124.04|24004.04|24124.6|24004.6|24117.97|23997.97|10
1634747650000|2021-10-20 16:34:10|24127.28|24007.28|24127.17|24007.17|24131.09|24011.09|24126.53|24006.53|10
1634747660000|2021-10-20 16:34:20|24123.39|24003.39|24112.72|23992.72|24123.39|24003.39|24112.72|23992.72|10
1634747670000|2021-10-20 16:34:30|24112.78|23992.78|24109.15|23989.15|24112.78|23992.78|24109.15|23989.15|10
1634747680000|2021-10-20 16:34:40|24109.27|23989.27|24111.12|23991.12|24111.12|23991.12|24107.6|23987.6|10
1634747690000|2021-10-20 16:34:50|24111.67|23991.67|24120.83|24000.83|24120.83|24000.83|24110.57|23990.57|10
1634747700000|2021-10-20 16:35:00|24121.92|24001.92|24127.7|24007.7|24127.7|24007.7|24121.92|24001.92|10
1634747710000|2021-10-20 16:35:10|24128.57|24008.57|24120.47|24000.47|24128.57|24008.57|24120.47|24000.47|10
1634747720000|2021-10-20 16:35:20|24118.76|23998.76|24111.26|23991.26|24118.76|23998.76|24111.26|23991.26|10
1634747730000|2021-10-20 16:35:30|24111.28|23991.28|24107.61|23987.61|24111.28|23991.28|24106.65|23986.65|10
1634747740000|2021-10-20 16:35:40|24107.72|23987.72|24103.26|23983.26|24107.72|23987.72|24102.9|23982.9|10
1634747750000|2021-10-20 16:35:50|24102.47|23982.47|24095.46|23975.46|24102.72|23982.72|24095.46|23975.46|10
1634747760000|2021-10-20 16:36:00|24095.7|23975.7|24085.92|23965.92|24095.7|23975.7|24085.66|23965.66|10
1634747770000|2021-10-20 16:36:10|24084.02|23964.02|24067.08|23947.08|24084.02|23964.02|24067.08|23947.08|10
1634747780000|2021-10-20 16:36:20|24064.81|23944.81|24059.44|23939.44|24064.81|23944.81|24059.44|23939.44|9
1634747790000|2021-10-20 16:36:30|24060.98|23940.98|24070.47|23950.47|24070.47|23950.47|24060.98|23940.98|10
1634747800000|2021-10-20 16:36:40|24069.97|23949.97|24070.92|23950.92|24070.92|23950.92|24068.57|23948.57|10
1634747810000|2021-10-20 16:36:50|24077.63|23957.63|24084.38|23964.38|24085.14|23965.14|24077.63|23957.63|10
1634747820000|2021-10-20 16:37:00|24084.67|23964.67|24086.36|23966.36|24086.36|23966.36|24083.69|23963.69|10
1634747830000|2021-10-20 16:37:10|24087.18|23967.18|24087.56|23967.56|24088.59|23968.59|24086.99|23966.99|10
1634747840000|2021-10-20 16:37:20|24087.63|23967.63|24088.52|23968.52|24090.12|23970.12|24087.63|23967.63|10
1634747850000|2021-10-20 16:37:30|24089.07|23969.07|24093.3|23973.3|24093.81|23973.81|24089.07|23969.07|10
1634747860000|2021-10-20 16:37:40|24094.35|23974.35|24097.13|23977.13|24097.13|23977.13|24094.35|23974.35|10
1634747870000|2021-10-20 16:37:50|24096.06|23976.06|24101.89|23981.89|24101.89|23981.89|24096.06|23976.06|10
1634747880000|2021-10-20 16:38:00|24103.35|23983.35|24104.7|23984.7|24104.7|23984.7|24101.77|23981.77|10
1634747890000|2021-10-20 16:38:10|24108.62|23988.62|24111.94|23991.94|24112.38|23992.38|24108.62|23988.62|10
1634747900000|2021-10-20 16:38:20|24109.78|23989.78|24110.73|23990.73|24110.73|23990.73|24108.1|23988.1|10
1634747910000|2021-10-20 16:38:30|24110.53|23990.53|24110.81|23990.81|24111.39|23991.39|24109.48|23989.48|10
1634747920000|2021-10-20 16:38:40|24110.86|23990.86|24110.13|23990.13|24110.86|23990.86|24109.22|23989.22|10
1634747930000|2021-10-20 16:38:50|24110.26|23990.26|24102.84|23982.84|24110.26|23990.26|24102.84|23982.84|10
1634747940000|2021-10-20 16:39:00|24101.63|23981.63|24092.26|23972.26|24101.63|23981.63|24092.26|23972.26|10
1634747950000|2021-10-20 16:39:10|24091.62|23971.62|24090.1|23970.1|24091.88|23971.88|24090.1|23970.1|10
1634747960000|2021-10-20 16:39:20|24089.82|23969.82|24087.7|23967.7|24089.93|23969.93|24087.7|23967.7|10
1634747970000|2021-10-20 16:39:30|24087.73|23967.73|24087.72|23967.72|24089.61|23969.61|24087.4|23967.4|10
1634747980000|2021-10-20 16:39:40|24087.82|23967.82|24087.68|23967.68|24090.74|23970.74|24087.68|23967.68|10
1634747990000|2021-10-20 16:39:50|24087.19|23967.19|24079.37|23959.37|24087.19|23967.19|24079.21|23959.21|10
1634748000000|2021-10-20 16:40:00|24079.96|23959.96|24076.17|23956.17|24079.96|23959.96|24076.17|23956.17|10
1634748010000|2021-10-20 16:40:10|24075.29|23955.29|24072.18|23952.18|24075.29|23955.29|24071.12|23951.12|10
1634748020000|2021-10-20 16:40:20|24070.72|23950.72|24068.27|23948.27|24071.1|23951.1|24068.27|23948.27|10
1634748030000|2021-10-20 16:40:30|24067.1|23947.1|24065.56|23945.56|24067.1|23947.1|24065.3|23945.3|10
1634748040000|2021-10-20 16:40:40|24066.16|23946.16|24065.55|23945.55|24066.56|23946.56|24063.91|23943.91|10
1634748050000|2021-10-20 16:40:50|24065.33|23945.33|24066.26|23946.26|24067.8|23947.8|24063.85|23943.85|10
1634748060000|2021-10-20 16:41:00|24066.03|23946.03|24068.62|23948.62|24068.62|23948.62|24065.99|23945.99|10
1634748070000|2021-10-20 16:41:10|24068.49|23948.49|24068.35|23948.35|24068.49|23948.49|24066.26|23946.26|10
1634748080000|2021-10-20 16:41:20|24068.26|23948.26|24069.1|23949.1|24069.19|23949.19|24067.3|23947.3|10
1634748090000|2021-10-20 16:41:30|24068.45|23948.45|24073.31|23953.31|24074.41|23954.41|24067.11|23947.11|10
1634748100000|2021-10-20 16:41:40|24073.36|23953.36|24076.8|23956.8|24077.28|23957.28|24072.74|23952.74|10
1634748110000|2021-10-20 16:41:50|24076.04|23956.04|24072.62|23952.62|24076.12|23956.12|24072.59|23952.59|10
1634748120000|2021-10-20 16:42:00|24075.23|23955.23|24075.45|23955.45|24077.85|23957.85|24075.23|23955.23|10
1634748130000|2021-10-20 16:42:10|24074.12|23954.12|24071.1|23951.1|24074.12|23954.12|24069.23|23949.23|10
1634748140000|2021-10-20 16:42:20|24071.33|23951.33|24073.64|23953.64|24073.64|23953.64|24071.33|23951.33|9
1634748150000|2021-10-20 16:42:30|24073.52|23953.52|24073.66|23953.66|24076.2|23956.2|24073.52|23953.52|10
1634748160000|2021-10-20 16:42:40|24073.85|23953.85|24071.84|23951.84|24073.85|23953.85|24070.99|23950.99|10
1634748170000|2021-10-20 16:42:50|24071.29|23951.29|24071.72|23951.72|24073.32|23953.32|24071.29|23951.29|8
1634748180000|2021-10-20 16:43:00|24071.22|23951.22|24075.55|23955.55|24075.55|23955.55|24071.22|23951.22|10
1634748190000|2021-10-20 16:43:10|24074.38|23954.38|24073.11|23953.11|24076.46|23956.46|24073.11|23953.11|10
1634748200000|2021-10-20 16:43:20|24072.54|23952.54|24070.18|23950.18|24072.54|23952.54|24069.61|23949.61|10
1634748210000|2021-10-20 16:43:30|24069.32|23949.32|24069.06|23949.06|24069.32|23949.32|24068.16|23948.16|10
1634748220000|2021-10-20 16:43:40|24069.29|23949.29|24062.43|23942.43|24069.29|23949.29|24062.43|23942.43|10
1634748230000|2021-10-20 16:43:50|24062.52|23942.52|24062.52|23942.52|24063.64|23943.64|24062.39|23942.39|10
1634748240000|2021-10-20 16:44:00|24062.57|23942.57|24059.7|23939.7|24062.57|23942.57|24059.55|23939.55|10
1634748250000|2021-10-20 16:44:10|24057.09|23937.09|24055.18|23935.18|24057.09|23937.09|24054.61|23934.61|10
1634748260000|2021-10-20 16:44:20|24055.64|23935.64|24053.29|23933.29|24055.81|23935.81|24053.23|23933.23|10
1634748270000|2021-10-20 16:44:30|24052|23932|24038.93|23918.93|24052|23932|24038.93|23918.93|10
1634748280000|2021-10-20 16:44:40|24036.18|23916.18|24031.19|23911.19|24036.18|23916.18|24028.61|23908.61|10
1634748290000|2021-10-20 16:44:50|24031.42|23911.42|24036.72|23916.72|24036.78|23916.78|24031.05|23911.05|10
1634748300000|2021-10-20 16:45:00|24036.4|23916.4|24038.41|23918.41|24039.17|23919.17|24035.99|23915.99|10
1634748310000|2021-10-20 16:45:10|24037.69|23917.69|24035.81|23915.81|24038.59|23918.59|24034.81|23914.81|10
1634748320000|2021-10-20 16:45:20|24035.74|23915.74|24033.74|23913.74|24035.74|23915.74|24033.6|23913.6|10
1634748330000|2021-10-20 16:45:30|24034.81|23914.81|24041.95|23921.95|24041.95|23921.95|24034.81|23914.81|10
1634748340000|2021-10-20 16:45:40|24045.12|23925.12|24054.35|23934.35|24054.35|23934.35|24045.12|23925.12|10
1634748350000|2021-10-20 16:45:50|24055.07|23935.07|24057.77|23937.77|24059.34|23939.34|24055.07|23935.07|10
1634748360000|2021-10-20 16:46:00|24058.04|23938.04|24059.31|23939.31|24059.31|23939.31|24056.33|23936.33|10
1634748370000|2021-10-20 16:46:10|24058.82|23938.82|24056.8|23936.8|24060.58|23940.58|24056.8|23936.8|10
1634748380000|2021-10-20 16:46:20|24055.19|23935.19|24055.07|23935.07|24055.54|23935.54|24053.03|23933.03|10
1634748390000|2021-10-20 16:46:30|24055.1|23935.1|24055.86|23935.86|24055.86|23935.86|24053.06|23933.06|10
1634748400000|2021-10-20 16:46:40|24055.61|23935.61|24050.51|23930.51|24055.61|23935.61|24050.16|23930.16|10
1634748410000|2021-10-20 16:46:50|24050.88|23930.88|24058.29|23938.29|24058.29|23938.29|24050.88|23930.88|10
1634748420000|2021-10-20 16:47:00|24056.33|23936.33|24060.19|23940.19|24060.19|23940.19|24056.33|23936.33|9
1634748430000|2021-10-20 16:47:10|24058.25|23938.25|24064.99|23944.99|24065.23|23945.23|24057.29|23937.29|10
1634748440000|2021-10-20 16:47:20|24064.76|23944.76|24066.15|23946.15|24066.15|23946.15|24064.46|23944.46|10
1634748450000|2021-10-20 16:47:30|24067.63|23947.63|24073.59|23953.59|24075.41|23955.41|24067.63|23947.63|10
1634748460000|2021-10-20 16:47:40|24073.15|23953.15|24076.82|23956.82|24077.69|23957.69|24073.15|23953.15|10
1634748470000|2021-10-20 16:47:50|24076.6|23956.6|24076.66|23956.66|24079.05|23959.05|24076.6|23956.6|10
1634748480000|2021-10-20 16:48:00|24077.4|23957.4|24083.81|23963.81|24084.23|23964.23|24077.4|23957.4|10
1634748490000|2021-10-20 16:48:10|24084.41|23964.41|24087.32|23967.32|24087.72|23967.72|24084.41|23964.41|10
1634748500000|2021-10-20 16:48:20|24087.5|23967.5|24084.45|23964.45|24087.5|23967.5|24082.85|23962.85|9
1634748510000|2021-10-20 16:48:30|24082.71|23962.71|24080.93|23960.93|24083.49|23963.49|24080.93|23960.93|10
1634748520000|2021-10-20 16:48:40|24083.39|23963.39|24086.21|23966.21|24086.43|23966.43|24083.39|23963.39|10
1634748530000|2021-10-20 16:48:50|24086.7|23966.7|24085.99|23965.99|24088.42|23968.42|24085.99|23965.99|9
1634748540000|2021-10-20 16:49:00|24085.35|23965.35|24086.38|23966.38|24086.38|23966.38|24083.73|23963.73|10
1634748550000|2021-10-20 16:49:10|24086.89|23966.89|24088.52|23968.52|24088.52|23968.52|24085.21|23965.21|10
1634748560000|2021-10-20 16:49:20|24088.26|23968.26|24090.67|23970.67|24090.67|23970.67|24087.34|23967.34|10
1634748570000|2021-10-20 16:49:30|24090.77|23970.77|24087.72|23967.72|24091|23971|24087.72|23967.72|10
1634748580000|2021-10-20 16:49:40|24087.29|23967.29|24087.25|23967.25|24088.21|23968.21|24085.35|23965.35|10
1634748590000|2021-10-20 16:49:50|24087.4|23967.4|24084.19|23964.19|24087.49|23967.49|24084.19|23964.19|10
1634748600000|2021-10-20 16:50:00|24083.39|23963.39|24083.59|23963.59|24083.59|23963.59|24081.05|23961.05|10
1634748610000|2021-10-20 16:50:10|24083.6|23963.6|24080.85|23960.85|24083.6|23963.6|24080.81|23960.81|10
1634748620000|2021-10-20 16:50:20|24080.83|23960.83|24078.01|23958.01|24081.91|23961.91|24077.41|23957.41|10
1634748630000|2021-10-20 16:50:30|24078.18|23958.18|24075.76|23955.76|24078.18|23958.18|24075.63|23955.63|9
1634748640000|2021-10-20 16:50:40|24075.33|23955.33|24073.84|23953.84|24076.31|23956.31|24073.26|23953.26|10
1634748650000|2021-10-20 16:50:50|24075.26|23955.26|24079.37|23959.37|24079.37|23959.37|24075.05|23955.05|10
1634748660000|2021-10-20 16:51:00|24079.49|23959.49|24078.07|23958.07|24079.49|23959.49|24078.07|23958.07|10
1634748670000|2021-10-20 16:51:10|24078.2|23958.2|24076.77|23956.77|24078.53|23958.53|24076.47|23956.47|10
1634748680000|2021-10-20 16:51:20|24076.41|23956.41|24079.58|23959.58|24079.58|23959.58|24076.02|23956.02|10
1634748690000|2021-10-20 16:51:30|24078.36|23958.36|24081.29|23961.29|24081.29|23961.29|24078.36|23958.36|10
1634748700000|2021-10-20 16:51:40|24081.79|23961.79|24087.95|23967.95|24087.95|23967.95|24081.69|23961.69|9
1634748710000|2021-10-20 16:51:50|24088.11|23968.11|24091.16|23971.16|24092.8|23972.8|24088.11|23968.11|10
1634748720000|2021-10-20 16:52:00|24092.06|23972.06|24093.3|23973.3|24094.04|23974.04|24091.79|23971.79|10
1634748730000|2021-10-20 16:52:10|24093.2|23973.2|24092.41|23972.41|24093.2|23973.2|24091.35|23971.35|10
1634748740000|2021-10-20 16:52:20|24091.91|23971.91|24091.67|23971.67|24092.28|23972.28|24091.36|23971.36|10
1634748750000|2021-10-20 16:52:30|24091.53|23971.53|24088.44|23968.44|24091.53|23971.53|24087.94|23967.94|10
1634748760000|2021-10-20 16:52:40|24088.73|23968.73|24091.36|23971.36|24091.36|23971.36|24087.74|23967.74|10
1634748770000|2021-10-20 16:52:50|24091.29|23971.29|24092.7|23972.7|24092.81|23972.81|24089|23969|10
1634748780000|2021-10-20 16:53:00|24092.55|23972.55|24092.43|23972.43|24093.47|23973.47|24092.43|23972.43|9
1634748790000|2021-10-20 16:53:10|24094.29|23974.29|24091.87|23971.87|24094.29|23974.29|24091.87|23971.87|10
1634748800000|2021-10-20 16:53:20|24091.65|23971.65|24088.66|23968.66|24091.65|23971.65|24088.66|23968.66|10
1634748810000|2021-10-20 16:53:30|24088.83|23968.83|24091.16|23971.16|24091.35|23971.35|24087.8|23967.8|10
1634748820000|2021-10-20 16:53:40|24089.09|23969.09|24086.9|23966.9|24089.23|23969.23|24086.77|23966.77|10
1634748830000|2021-10-20 16:53:50|24086.87|23966.87|24092.77|23972.77|24094.1|23974.1|24086.87|23966.87|10
1634748840000|2021-10-20 16:54:00|24093.32|23973.32|24095.62|23975.62|24095.64|23975.64|24093.32|23973.32|10
1634748850000|2021-10-20 16:54:10|24098.03|23978.03|24095.88|23975.88|24098.03|23978.03|24095.88|23975.88|10
1634748860000|2021-10-20 16:54:20|24095.55|23975.55|24090.56|23970.56|24095.61|23975.61|24090.56|23970.56|10
1634748870000|2021-10-20 16:54:30|24089.73|23969.73|24090.57|23970.57|24090.64|23970.64|24088.88|23968.88|10
1634748880000|2021-10-20 16:54:40|24090.44|23970.44|24086.75|23966.75|24090.44|23970.44|24086.75|23966.75|10
1634748890000|2021-10-20 16:54:50|24086.11|23966.11|24086.72|23966.72|24087.13|23967.13|24085.62|23965.62|10
1634748900000|2021-10-20 16:55:00|24087.33|23967.33|24088.39|23968.39|24088.57|23968.57|24086.79|23966.79|10
1634748910000|2021-10-20 16:55:10|24088.16|23968.16|24088.49|23968.49|24090.39|23970.39|24087.58|23967.58|10
1634748920000|2021-10-20 16:55:20|24088.52|23968.52|24088.77|23968.77|24088.77|23968.77|24086.85|23966.85|10
1634748930000|2021-10-20 16:55:30|24088.85|23968.85|24087.42|23967.42|24089.11|23969.11|24087.16|23967.16|10
1634748940000|2021-10-20 16:55:40|24087.56|23967.56|24088.48|23968.48|24088.8|23968.8|24086.66|23966.66|10
1634748950000|2021-10-20 16:55:50|24088.05|23968.05|24087.54|23967.54|24088.34|23968.34|24086.25|23966.25|10
1634748960000|2021-10-20 16:56:00|24085.84|23965.84|24085.06|23965.06|24085.84|23965.84|24082.89|23962.89|10
1634748970000|2021-10-20 16:56:10|24083.2|23963.2|24082.9|23962.9|24084.5|23964.5|24082.74|23962.74|10
1634748980000|2021-10-20 16:56:20|24082.72|23962.72|24077.03|23957.03|24082.94|23962.94|24077|23957|10
1634748990000|2021-10-20 16:56:30|24078.24|23958.24|24080.25|23960.25|24080.57|23960.57|24078.14|23958.14|10
1634749000000|2021-10-20 16:56:40|24080.3|23960.3|24083.94|23963.94|24084.28|23964.28|24080.3|23960.3|10
1634749010000|2021-10-20 16:56:50|24083.8|23963.8|24088.22|23968.22|24088.83|23968.83|24083.8|23963.8|10
1634749020000|2021-10-20 16:57:00|24087.47|23967.47|24089.49|23969.49|24089.49|23969.49|24086.87|23966.87|10
1634749030000|2021-10-20 16:57:10|24090.92|23970.92|24089.76|23969.76|24091.25|23971.25|24089.54|23969.54|10
1634749040000|2021-10-20 16:57:20|24089.26|23969.26|24089.91|23969.91|24089.91|23969.91|24088.88|23968.88|10
1634749050000|2021-10-20 16:57:30|24090.34|23970.34|24088.44|23968.44|24090.37|23970.37|24088.36|23968.36|10
1634749060000|2021-10-20 16:57:40|24087.65|23967.65|24086.24|23966.24|24087.65|23967.65|24086.07|23966.07|10
1634749070000|2021-10-20 16:57:50|24086.95|23966.95|24086.74|23966.74|24087.05|23967.05|24085.81|23965.81|10
1634749080000|2021-10-20 16:58:00|24086.77|23966.77|24085.79|23965.79|24087.56|23967.56|24085.79|23965.79|10
1634749090000|2021-10-20 16:58:10|24086.66|23966.66|24086.09|23966.09|24086.7|23966.7|24085.67|23965.67|10
1634749100000|2021-10-20 16:58:20|24085.62|23965.62|24086.97|23966.97|24087.25|23967.25|24085.62|23965.62|10
1634749110000|2021-10-20 16:58:30|24085.72|23965.72|24085.37|23965.37|24086.3|23966.3|24085.37|23965.37|10
1634749120000|2021-10-20 16:58:40|24086.45|23966.45|24086.56|23966.56|24086.9|23966.9|24086|23966|10
1634749130000|2021-10-20 16:58:50|24087.5|23967.5|24087.14|23967.14|24089.64|23969.64|24087.14|23967.14|9
1634749140000|2021-10-20 16:59:00|24087.33|23967.33|24090.42|23970.42|24090.42|23970.42|24087.33|23967.33|9
1634749150000|2021-10-20 16:59:10|24091.5|23971.5|24092.8|23972.8|24093.42|23973.42|24091.5|23971.5|10
1634749160000|2021-10-20 16:59:20|24092.76|23972.76|24099.08|23979.08|24099.21|23979.21|24092.76|23972.76|10
1634749170000|2021-10-20 16:59:30|24099.11|23979.11|24105.56|23985.56|24105.61|23985.61|24099.11|23979.11|10
1634749180000|2021-10-20 16:59:40|24105.82|23985.82|24108.85|23988.85|24110.62|23990.62|24105.68|23985.68|10
1634749190000|2021-10-20 16:59:50|24111.21|23991.21|24114.83|23994.83|24115.36|23995.36|24111.16|23991.16|10
1634749200000|2021-10-20 17:00:00|24114.49|23994.49|24112.67|23992.67|24114.56|23994.56|24112.16|23992.16|9
1634749210000|2021-10-20 17:00:10|24113.25|23993.25|24121.69|24001.69|24121.69|24001.69|24113.25|23993.25|10
1634749220000|2021-10-20 17:00:20|24121.67|24001.67|24122.86|24002.86|24122.96|24002.96|24121.46|24001.46|9
1634749230000|2021-10-20 17:00:30|24121.68|24001.68|24120.59|24000.59|24122.67|24002.67|24119.99|23999.99|10
1634749240000|2021-10-20 17:00:40|24120.67|24000.67|24115.07|23995.07|24120.92|24000.92|24115.07|23995.07|10
1634749250000|2021-10-20 17:00:50|24115.39|23995.39|24114.05|23994.05|24116.35|23996.35|24113.69|23993.69|10
1634749260000|2021-10-20 17:01:00|24114.22|23994.22|24094.8|23974.8|24114.22|23994.22|24094.8|23974.8|10
1634749270000|2021-10-20 17:01:10|24093.99|23973.99|24096.32|23976.32|24096.32|23976.32|24092.16|23972.16|10
1634749280000|2021-10-20 17:01:20|24097.8|23977.8|24094.27|23974.27|24097.8|23977.8|24092.44|23972.44|10
1634749290000|2021-10-20 17:01:30|24093.98|23973.98|24091.14|23971.14|24096.14|23976.14|24091.04|23971.04|10
1634749300000|2021-10-20 17:01:40|24090.27|23970.27|24080.61|23960.61|24090.27|23970.27|24080.61|23960.61|10
1634749310000|2021-10-20 17:01:50|24081.56|23961.56|24078.77|23958.77|24081.56|23961.56|24077.48|23957.48|10
1634749320000|2021-10-20 17:02:00|24078.47|23958.47|24073.86|23953.86|24078.47|23958.47|24073.77|23953.77|10
1634749330000|2021-10-20 17:02:10|24073.16|23953.16|24070.49|23950.49|24073.88|23953.88|24070.49|23950.49|10
1634749340000|2021-10-20 17:02:20|24070.41|23950.41|24062.56|23942.56|24070.41|23950.41|24062.56|23942.56|10
1634749350000|2021-10-20 17:02:30|24062.8|23942.8|24066.26|23946.26|24066.26|23946.26|24061.89|23941.89|10
1634749360000|2021-10-20 17:02:40|24065.91|23945.91|24059.29|23939.29|24067.09|23947.09|24058.88|23938.88|10
1634749370000|2021-10-20 17:02:50|24057.28|23937.28|24048.17|23928.17|24057.28|23937.28|24048.17|23928.17|10
1634749380000|2021-10-20 17:03:00|24050.86|23930.86|24047.36|23927.36|24055.98|23935.98|24047.36|23927.36|10
1634749390000|2021-10-20 17:03:10|24046.62|23926.62|24039.9|23919.9|24046.62|23926.62|24039.9|23919.9|10
1634749400000|2021-10-20 17:03:20|24038.98|23918.98|24033.87|23913.87|24038.98|23918.98|24033.8|23913.8|10
1634749410000|2021-10-20 17:03:30|24035.53|23915.53|24025.21|23905.21|24035.53|23915.53|24025.21|23905.21|10
1634749420000|2021-10-20 17:03:40|24025.5|23905.5|24022.02|23902.02|24026.72|23906.72|24022.02|23902.02|10
1634749430000|2021-10-20 17:03:50|24021.86|23901.86|24014.47|23894.47|24021.86|23901.86|24014.47|23894.47|10
1634749440000|2021-10-20 17:04:00|24013.06|23893.06|24013.1|23893.1|24013.74|23893.74|24011.36|23891.36|10
1634749450000|2021-10-20 17:04:10|24014.79|23894.79|24015.77|23895.77|24018.1|23898.1|24014.51|23894.51|10
1634749460000|2021-10-20 17:04:20|24016.86|23896.86|24026.94|23906.94|24027.17|23907.17|24016.86|23896.86|10
1634749470000|2021-10-20 17:04:30|24028.94|23908.94|24033.08|23913.08|24033.08|23913.08|24028.94|23908.94|10
1634749480000|2021-10-20 17:04:40|24032.81|23912.81|24032.24|23912.24|24033.88|23913.88|24031.92|23911.92|10
1634749490000|2021-10-20 17:04:50|24034.38|23914.38|24037.69|23917.69|24038.07|23918.07|24034.38|23914.38|10
1634749500000|2021-10-20 17:05:00|24037.49|23917.49|24036.27|23916.27|24037.49|23917.49|24035.87|23915.87|10
1634749510000|2021-10-20 17:05:10|24036.6|23916.6|24039.85|23919.85|24039.89|23919.89|24036.6|23916.6|10
1634749520000|2021-10-20 17:05:20|24041.98|23921.98|24046.24|23926.24|24046.24|23926.24|24041.98|23921.98|10
1634749530000|2021-10-20 17:05:30|24047.54|23927.54|24047.86|23927.86|24049.34|23929.34|24046.37|23926.37|10
1634749540000|2021-10-20 17:05:40|24046.43|23926.43|24046.6|23926.6|24047|23927|24046.43|23926.43|10
1634749550000|2021-10-20 17:05:50|24047.66|23927.66|24050.05|23930.05|24050.63|23930.63|24046.65|23926.65|10
1634749560000|2021-10-20 17:06:00|24050.18|23930.18|24052.26|23932.26|24052.26|23932.26|24049.99|23929.99|10
1634749570000|2021-10-20 17:06:10|24052.29|23932.29|24051.82|23931.82|24052.47|23932.47|24051.01|23931.01|10
1634749580000|2021-10-20 17:06:20|24053.94|23933.94|24052.34|23932.34|24054.7|23934.7|24052.34|23932.34|10
1634749590000|2021-10-20 17:06:30|24051.34|23931.34|24051.07|23931.07|24051.7|23931.7|24049.94|23929.94|10
1634749600000|2021-10-20 17:06:40|24050.81|23930.81|24048.09|23928.09|24051|23931|24047.65|23927.65|10
1634749610000|2021-10-20 17:06:50|24048.2|23928.2|24050.16|23930.16|24050.5|23930.5|24048.17|23928.17|10
1634749620000|2021-10-20 17:07:00|24049.89|23929.89|24051.08|23931.08|24051.08|23931.08|24049.54|23929.54|10
1634749630000|2021-10-20 17:07:10|24050.54|23930.54|24041.98|23921.98|24050.54|23930.54|24041.64|23921.64|10
1634749640000|2021-10-20 17:07:20|24042.18|23922.18|24042.72|23922.72|24044.95|23924.95|24041.53|23921.53|10
1634749650000|2021-10-20 17:07:30|24042.23|23922.23|24040.96|23920.96|24042.44|23922.44|24040.96|23920.96|10
1634749660000|2021-10-20 17:07:40|24040.15|23920.15|24043.37|23923.37|24043.37|23923.37|24037.42|23917.42|10
1634749670000|2021-10-20 17:07:50|24043.35|23923.35|24051.06|23931.06|24051.06|23931.06|24042.93|23922.93|10
1634749680000|2021-10-20 17:08:00|24052.11|23932.11|24054.01|23934.01|24054.01|23934.01|24051.12|23931.12|10
1634749690000|2021-10-20 17:08:10|24053.32|23933.32|24053.33|23933.33|24054.21|23934.21|24051.89|23931.89|10
1634749700000|2021-10-20 17:08:20|24054.94|23934.94|24064.79|23944.79|24064.79|23944.79|24054.94|23934.94|10
1634749710000|2021-10-20 17:08:30|24065.01|23945.01|24061.18|23941.18|24065.01|23945.01|24061.18|23941.18|9
1634749720000|2021-10-20 17:08:40|24059|23939|24055.83|23935.83|24059|23939|24055.83|23935.83|10
1634749730000|2021-10-20 17:08:50|24056.02|23936.02|24049.85|23929.85|24056.02|23936.02|24049.85|23929.85|10
1634749740000|2021-10-20 17:09:00|24049.47|23929.47|24043.53|23923.53|24049.47|23929.47|24043.01|23923.01|10
1634749750000|2021-10-20 17:09:10|24042.54|23922.54|24037.03|23917.03|24042.54|23922.54|24037.03|23917.03|10
1634749760000|2021-10-20 17:09:20|24036.97|23916.97|24038.4|23918.4|24038.8|23918.8|24035.91|23915.91|10
1634749770000|2021-10-20 17:09:30|24038.21|23918.21|24034.8|23914.8|24039.23|23919.23|24034.8|23914.8|10
1634749780000|2021-10-20 17:09:40|24033.6|23913.6|24031.28|23911.28|24034.31|23914.31|24028.44|23908.44|10
1634749790000|2021-10-20 17:09:50|24031.64|23911.64|24027.56|23907.56|24031.64|23911.64|24027.15|23907.15|10
1634749800000|2021-10-20 17:10:00|24029.54|23909.54|24028.79|23908.79|24030.56|23910.56|24028.02|23908.02|10
1634749810000|2021-10-20 17:10:10|24028.38|23908.38|24033.92|23913.92|24033.92|23913.92|24028.38|23908.38|10
1634749820000|2021-10-20 17:10:20|24035.96|23915.96|24036.34|23916.34|24040.67|23920.67|24035.96|23915.96|10
1634749830000|2021-10-20 17:10:30|24035.7|23915.7|24033.73|23913.73|24036.12|23916.12|24033.73|23913.73|10
1634749840000|2021-10-20 17:10:40|24033.41|23913.41|24027.57|23907.57|24033.41|23913.41|24027.57|23907.57|10
1634749850000|2021-10-20 17:10:50|24027.44|23907.44|24027.19|23907.19|24027.44|23907.44|24025.99|23905.99|10
1634749860000|2021-10-20 17:11:00|24027.84|23907.84|24027.73|23907.73|24029.46|23909.46|24026.84|23906.84|9
1634749870000|2021-10-20 17:11:10|24027.97|23907.97|24032.73|23912.73|24032.73|23912.73|24027.97|23907.97|10
1634749880000|2021-10-20 17:11:20|24032.36|23912.36|24033.05|23913.05|24034.2|23914.2|24032.36|23912.36|10
1634749890000|2021-10-20 17:11:30|24032.86|23912.86|24028.32|23908.32|24032.98|23912.98|24028.32|23908.32|9
1634749900000|2021-10-20 17:11:40|24028.28|23908.28|24026.52|23906.52|24028.28|23908.28|24024.96|23904.96|10
1634749910000|2021-10-20 17:11:50|24026.13|23906.13|24028.09|23908.09|24028.38|23908.38|24025.95|23905.95|10
1634749920000|2021-10-20 17:12:00|24029.21|23909.21|24030.69|23910.69|24031.13|23911.13|24029.01|23909.01|10
1634749930000|2021-10-20 17:12:10|24029.54|23909.54|24032.76|23912.76|24032.76|23912.76|24026.05|23906.05|10
1634749940000|2021-10-20 17:12:20|24033.4|23913.4|24031.82|23911.82|24036.65|23916.65|24031.82|23911.82|10
1634749950000|2021-10-20 17:12:30|24032.04|23912.04|24029.92|23909.92|24032.04|23912.04|24028.66|23908.66|10
1634749960000|2021-10-20 17:12:40|24030.56|23910.56|24037.44|23917.44|24037.44|23917.44|24030.56|23910.56|9
1634749970000|2021-10-20 17:12:50|24037.98|23917.98|24042.52|23922.52|24042.52|23922.52|24037.98|23917.98|10
1634749980000|2021-10-20 17:13:00|24041.7|23921.7|24035.42|23915.42|24041.7|23921.7|24035.42|23915.42|10
1634749990000|2021-10-20 17:13:10|24034.85|23914.85|24031.87|23911.87|24034.85|23914.85|24031.87|23911.87|10
1634750000000|2021-10-20 17:13:20|24031.57|23911.57|24029.7|23909.7|24031.97|23911.97|24029.05|23909.05|10
1634750010000|2021-10-20 17:13:30|24028.53|23908.53|24025.85|23905.85|24028.66|23908.66|24025.85|23905.85|10
1634750020000|2021-10-20 17:13:40|24025.46|23905.46|24016.37|23896.37|24026.12|23906.12|24016.37|23896.37|10
1634750030000|2021-10-20 17:13:50|24015.63|23895.63|24008.28|23888.28|24015.75|23895.75|24008.28|23888.28|10
1634750040000|2021-10-20 17:14:00|24006.3|23886.3|24008.79|23888.79|24009.12|23889.12|24004.3|23884.3|10
1634750050000|2021-10-20 17:14:10|24006.7|23886.7|24001.06|23881.06|24006.7|23886.7|24001.06|23881.06|10
1634750060000|2021-10-20 17:14:20|24001.35|23881.35|24006.86|23886.86|24007.27|23887.27|24001.35|23881.35|10
1634750070000|2021-10-20 17:14:30|24005.59|23885.59|24006.61|23886.61|24007.97|23887.97|24005.48|23885.48|10
1634750080000|2021-10-20 17:14:40|24004.83|23884.83|24006.25|23886.25|24006.25|23886.25|24004.2|23884.2|10
1634750090000|2021-10-20 17:14:50|24005.17|23885.17|24003.96|23883.96|24005.17|23885.17|24002.71|23882.71|10
1634750100000|2021-10-20 17:15:00|24003.14|23883.14|24007.68|23887.68|24008.18|23888.18|24003.14|23883.14|10
1634750110000|2021-10-20 17:15:10|24006.3|23886.3|24003.96|23883.96|24006.64|23886.64|24002.35|23882.35|10
1634750120000|2021-10-20 17:15:20|24003.57|23883.57|24008.52|23888.52|24008.52|23888.52|24003.49|23883.49|10
1634750130000|2021-10-20 17:15:30|24009.28|23889.28|24018.14|23898.14|24018.14|23898.14|24009.28|23889.28|10
1634750140000|2021-10-20 17:15:40|24018.37|23898.37|24017.65|23897.65|24018.87|23898.87|24016.74|23896.74|10
1634750150000|2021-10-20 17:15:50|24017.01|23897.01|24011.12|23891.12|24017.15|23897.15|24011.12|23891.12|10
1634750160000|2021-10-20 17:16:00|24010.42|23890.42|24004.44|23884.44|24010.79|23890.79|24004.14|23884.14|10
1634750170000|2021-10-20 17:16:10|24003.35|23883.35|24000.58|23880.58|24003.35|23883.35|24000.58|23880.58|10
1634750180000|2021-10-20 17:16:20|24000.05|23880.05|23999.04|23879.04|24000.98|23880.98|23998.93|23878.93|10
1634750190000|2021-10-20 17:16:30|23997.44|23877.44|23987.77|23867.77|23997.44|23877.44|23987.77|23867.77|10
1634750200000|2021-10-20 17:16:40|23987.36|23867.36|23982.88|23862.88|23987.54|23867.54|23982.88|23862.88|10
1634750210000|2021-10-20 17:16:50|23982.36|23862.36|23977.1|23857.1|23983.54|23863.54|23977.1|23857.1|10
1634750220000|2021-10-20 17:17:00|23976.55|23856.55|23976.82|23856.82|23979.04|23859.04|23976.55|23856.55|10
1634750230000|2021-10-20 17:17:10|23977.21|23857.21|23970.25|23850.25|23977.21|23857.21|23970.25|23850.25|9
1634750240000|2021-10-20 17:17:20|23969.87|23849.87|23970.69|23850.69|23970.69|23850.69|23968.19|23848.19|9
1634750250000|2021-10-20 17:17:30|23971.16|23851.16|23964.62|23844.62|23971.16|23851.16|23964.62|23844.62|10
1634750260000|2021-10-20 17:17:40|23964.1|23844.1|23958.98|23838.98|23964.1|23844.1|23958.98|23838.98|10
1634750270000|2021-10-20 17:17:50|23960.92|23840.92|23961.77|23841.77|23963.21|23843.21|23959.64|23839.64|10
1634750280000|2021-10-20 17:18:00|23960.59|23840.59|23960.39|23840.39|23961.59|23841.59|23959.6|23839.6|10
1634750290000|2021-10-20 17:18:10|23960.97|23840.97|23957.47|23837.47|23960.97|23840.97|23957.06|23837.06|10
1634750300000|2021-10-20 17:18:20|23957.88|23837.88|23962.48|23842.48|23963.28|23843.28|23957.88|23837.88|10
1634750310000|2021-10-20 17:18:30|23961.4|23841.4|23963.97|23843.97|23964.22|23844.22|23961.34|23841.34|10
1634750320000|2021-10-20 17:18:40|23963.15|23843.15|23964.67|23844.67|23965.38|23845.38|23962.96|23842.96|10
1634750330000|2021-10-20 17:18:50|23961.07|23841.07|23959.91|23839.91|23961.07|23841.07|23956.65|23836.65|10
1634750340000|2021-10-20 17:19:00|23960.37|23840.37|23968.07|23848.07|23968.07|23848.07|23960.37|23840.37|10
1634750350000|2021-10-20 17:19:10|23968.61|23848.61|23974.7|23854.7|23974.7|23854.7|23968.61|23848.61|10
1634750360000|2021-10-20 17:19:20|23976.67|23856.67|23985.16|23865.16|23985.16|23865.16|23976.3|23856.3|10
1634750370000|2021-10-20 17:19:30|23986.24|23866.24|23987.88|23867.88|23988.56|23868.56|23985.38|23865.38|10
1634750380000|2021-10-20 17:19:40|23991.68|23871.68|23993.02|23873.02|23993.2|23873.2|23991.57|23871.57|10
1634750390000|2021-10-20 17:19:50|23992.97|23872.97|23990.43|23870.43|23993.58|23873.58|23990.43|23870.43|10
1634750400000|2021-10-20 17:20:00|23989.23|23869.23|23989.78|23869.78|23989.91|23869.91|23987.05|23867.05|10
1634750410000|2021-10-20 17:20:10|23990.03|23870.03|23996.29|23876.29|23996.29|23876.29|23990.03|23870.03|10
1634750420000|2021-10-20 17:20:20|23996.23|23876.23|23999.81|23879.81|23999.81|23879.81|23996.23|23876.23|9
1634750430000|2021-10-20 17:20:30|24000.77|23880.77|24002.42|23882.42|24002.55|23882.55|24000.51|23880.51|10
1634750440000|2021-10-20 17:20:40|24002.01|23882.01|24006.45|23886.45|24007.07|23887.07|24001.97|23881.97|10
1634750450000|2021-10-20 17:20:50|24008.52|23888.52|24013.44|23893.44|24013.44|23893.44|24007.03|23887.03|10
1634750460000|2021-10-20 17:21:00|24015.84|23895.84|24017.64|23897.64|24017.64|23897.64|24015.28|23895.28|10
1634750470000|2021-10-20 17:21:10|24017.92|23897.92|24022.69|23902.69|24022.69|23902.69|24016.8|23896.8|10
1634750480000|2021-10-20 17:21:20|24023.42|23903.42|24026.59|23906.59|24026.59|23906.59|24022.9|23902.9|10
1634750490000|2021-10-20 17:21:30|24026.72|23906.72|24029.37|23909.37|24029.37|23909.37|24026.21|23906.21|8
1634750500000|2021-10-20 17:21:40|24029.53|23909.53|24025.09|23905.09|24029.53|23909.53|24025.09|23905.09|10
1634750510000|2021-10-20 17:21:50|24024.12|23904.12|24028.11|23908.11|24028.11|23908.11|24024.12|23904.12|10
1634750520000|2021-10-20 17:22:00|24027.83|23907.83|24029.24|23909.24|24030.49|23910.49|24025.37|23905.37|10
1634750530000|2021-10-20 17:22:10|24027.94|23907.94|24024.5|23904.5|24027.94|23907.94|24022.64|23902.64|10
1634750540000|2021-10-20 17:22:20|24024.6|23904.6|24031.62|23911.62|24031.62|23911.62|24024.51|23904.51|10
1634750550000|2021-10-20 17:22:30|24032.34|23912.34|24033.41|23913.41|24033.48|23913.48|24032.34|23912.34|10
1634750560000|2021-10-20 17:22:40|24034.16|23914.16|24043.2|23923.2|24043.2|23923.2|24034.16|23914.16|10
1634750570000|2021-10-20 17:22:50|24043.1|23923.1|24045.03|23925.03|24045.03|23925.03|24042.96|23922.96|10
1634750580000|2021-10-20 17:23:00|24044|23924|24044.47|23924.47|24046.05|23926.05|24043.96|23923.96|10
1634750590000|2021-10-20 17:23:10|24045.13|23925.13|24046.41|23926.41|24048.35|23928.35|24044.29|23924.29|10
1634750600000|2021-10-20 17:23:20|24046.58|23926.58|24046.13|23926.13|24048.4|23928.4|24045.44|23925.44|10
1634750610000|2021-10-20 17:23:30|24047.06|23927.06|24048.67|23928.67|24048.67|23928.67|24047.06|23927.06|9
1634750620000|2021-10-20 17:23:40|24048.98|23928.98|24045.23|23925.23|24049.12|23929.12|24045.23|23925.23|10
1634750630000|2021-10-20 17:23:50|24045.12|23925.12|24039.48|23919.48|24046.08|23926.08|24039.48|23919.48|10
1634750640000|2021-10-20 17:24:00|24039.2|23919.2|24036.68|23916.68|24039.2|23919.2|24035.54|23915.54|10
1634750650000|2021-10-20 17:24:10|24036.33|23916.33|24032.43|23912.43|24036.33|23916.33|24031.5|23911.5|10
1634750660000|2021-10-20 17:24:20|24032.13|23912.13|24031.31|23911.31|24032.13|23912.13|24030.75|23910.75|9
1634750670000|2021-10-20 17:24:30|24031.04|23911.04|24031.65|23911.65|24032.22|23912.22|24030.81|23910.81|10
1634750680000|2021-10-20 17:24:40|24031.58|23911.58|24031.6|23911.6|24032.57|23912.57|24030|23910|10
1634750690000|2021-10-20 17:24:50|24031.71|23911.71|24031.89|23911.89|24033.17|23913.17|24030.95|23910.95|10
1634750700000|2021-10-20 17:25:00|24032.84|23912.84|24037.65|23917.65|24037.65|23917.65|24032.84|23912.84|10
1634750710000|2021-10-20 17:25:10|24037.96|23917.96|24039.77|23919.77|24039.77|23919.77|24037.82|23917.82|10
1634750720000|2021-10-20 17:25:20|24039.71|23919.71|24038.54|23918.54|24040.23|23920.23|24038.54|23918.54|9
1634750730000|2021-10-20 17:25:30|24037.23|23917.23|24036.08|23916.08|24037.23|23917.23|24033.08|23913.08|10
1634750740000|2021-10-20 17:25:40|24035.21|23915.21|24038.04|23918.04|24038.04|23918.04|24033.84|23913.84|10
1634750750000|2021-10-20 17:25:50|24039.12|23919.12|24041.43|23921.43|24041.43|23921.43|24038.78|23918.78|10
1634750760000|2021-10-20 17:26:00|24041.95|23921.95|24042.12|23922.12|24042.12|23922.12|24040.28|23920.28|9
1634750770000|2021-10-20 17:26:10|24043|23923|24043.17|23923.17|24044.54|23924.54|24041.22|23921.22|10
1634750780000|2021-10-20 17:26:20|24043.02|23923.02|24041.49|23921.49|24043.08|23923.08|24041.35|23921.35|10
1634750790000|2021-10-20 17:26:30|24041.08|23921.08|24041.71|23921.71|24041.71|23921.71|24039.82|23919.82|10
1634750800000|2021-10-20 17:26:40|24041.74|23921.74|24041.57|23921.57|24043.01|23923.01|24041.57|23921.57|10
1634750810000|2021-10-20 17:26:50|24041.3|23921.3|24039.93|23919.93|24041.3|23921.3|24039.51|23919.51|10
1634750820000|2021-10-20 17:27:00|24039.1|23919.1|24040.82|23920.82|24040.94|23920.94|24039.01|23919.01|10
1634750830000|2021-10-20 17:27:10|24041.12|23921.12|24039.22|23919.22|24041.18|23921.18|24038.97|23918.97|10
1634750840000|2021-10-20 17:27:20|24039.21|23919.21|24037.5|23917.5|24039.37|23919.37|24037.5|23917.5|10
1634750850000|2021-10-20 17:27:30|24038.22|23918.22|24039.46|23919.46|24039.83|23919.83|24038.22|23918.22|10
1634750860000|2021-10-20 17:27:40|24039.13|23919.13|24039.64|23919.64|24039.68|23919.68|24039.13|23919.13|9
1634750870000|2021-10-20 17:27:50|24038.78|23918.78|24039.18|23919.18|24039.18|23919.18|24038.25|23918.25|10
1634750880000|2021-10-20 17:28:00|24039.26|23919.26|24039.95|23919.95|24040.13|23920.13|24039.26|23919.26|10
1634750890000|2021-10-20 17:28:10|24040.06|23920.06|24039.63|23919.63|24040.58|23920.58|24039.54|23919.54|10
1634750900000|2021-10-20 17:28:20|24035.73|23915.73|24040.83|23920.83|24041.66|23921.66|24035.73|23915.73|10
1634750910000|2021-10-20 17:28:30|24040.58|23920.58|24043.17|23923.17|24043.26|23923.26|24040.55|23920.55|10
1634750920000|2021-10-20 17:28:40|24044.85|23924.85|24043.95|23923.95|24045.1|23925.1|24043.95|23923.95|10
1634750930000|2021-10-20 17:28:50|24044.09|23924.09|24044.37|23924.37|24046.07|23926.07|24044.04|23924.04|10
1634750940000|2021-10-20 17:29:00|24044.95|23924.95|24045.09|23925.09|24046.02|23926.02|24044.62|23924.62|10
1634750950000|2021-10-20 17:29:10|24045.22|23925.22|24046.79|23926.79|24046.79|23926.79|24043.07|23923.07|10
1634750960000|2021-10-20 17:29:20|24047.1|23927.1|24047.2|23927.2|24048.5|23928.5|24047.1|23927.1|10
1634750970000|2021-10-20 17:29:30|24047.08|23927.08|24046.02|23926.02|24047.08|23927.08|24046.02|23926.02|10
1634750980000|2021-10-20 17:29:40|24045.38|23925.38|24049.88|23929.88|24050.17|23930.17|24045.38|23925.38|10
1634750990000|2021-10-20 17:29:50|24048.96|23928.96|24046.36|23926.36|24049.03|23929.03|24045.74|23925.74|9
1634751000000|2021-10-20 17:30:00|24045.99|23925.99|24047.48|23927.48|24047.48|23927.48|24045.75|23925.75|10
1634751010000|2021-10-20 17:30:10|24047.69|23927.69|24046.93|23926.93|24048.03|23928.03|24046.93|23926.93|9
1634751020000|2021-10-20 17:30:20|24046.79|23926.79|24044.78|23924.78|24047.6|23927.6|24044.78|23924.78|9
1634751030000|2021-10-20 17:30:30|24043.01|23923.01|24037.98|23917.98|24043.01|23923.01|24037.98|23917.98|10
1634751040000|2021-10-20 17:30:40|24037.45|23917.45|24033.37|23913.37|24037.95|23917.95|24033.37|23913.37|9
1634751050000|2021-10-20 17:30:50|24033.01|23913.01|24037.25|23917.25|24037.25|23917.25|24031.2|23911.2|10
1634751060000|2021-10-20 17:31:00|24035.79|23915.79|24038.56|23918.56|24039.84|23919.84|24035.79|23915.79|10
1634751070000|2021-10-20 17:31:10|24037.19|23917.19|24034.82|23914.82|24037.19|23917.19|24034.73|23914.73|10
1634751080000|2021-10-20 17:31:20|24033.02|23913.02|24030.11|23910.11|24033.02|23913.02|24030.11|23910.11|9
1634751090000|2021-10-20 17:31:30|24029.72|23909.72|24031.17|23911.17|24031.17|23911.17|24026.8|23906.8|10
1634751100000|2021-10-20 17:31:40|24032.81|23912.81|24032.59|23912.59|24033.23|23913.23|24032.24|23912.24|10
1634751110000|2021-10-20 17:31:50|24031.85|23911.85|24029.87|23909.87|24032.28|23912.28|24028.86|23908.86|10
1634751120000|2021-10-20 17:32:00|24029.66|23909.66|24028.42|23908.42|24029.68|23909.68|24027.61|23907.61|10
1634751130000|2021-10-20 17:32:10|24028.38|23908.38|24027.16|23907.16|24028.38|23908.38|24026.88|23906.88|10
1634751140000|2021-10-20 17:32:20|24027.07|23907.07|24029.89|23909.89|24029.89|23909.89|24025.8|23905.8|10
1634751150000|2021-10-20 17:32:30|24029.64|23909.64|24034.37|23914.37|24034.37|23914.37|24029.21|23909.21|10
1634751160000|2021-10-20 17:32:40|24033.39|23913.39|24034.1|23914.1|24034.4|23914.4|24030.74|23910.74|10
1634751170000|2021-10-20 17:32:50|24033.94|23913.94|24035.56|23915.56|24035.56|23915.56|24033.92|23913.92|10
1634751180000|2021-10-20 17:33:00|24036.35|23916.35|24037.6|23917.6|24038.01|23918.01|24036.35|23916.35|10
1634751190000|2021-10-20 17:33:10|24037.28|23917.28|24041.2|23921.2|24041.2|23921.2|24037.28|23917.28|10
1634751200000|2021-10-20 17:33:20|24040.83|23920.83|24041.15|23921.15|24041.15|23921.15|24040.43|23920.43|10
1634751210000|2021-10-20 17:33:30|24041.34|23921.34|24042.79|23922.79|24044.34|23924.34|24041.25|23921.25|10
1634751220000|2021-10-20 17:33:40|24043.16|23923.16|24040.28|23920.28|24043.16|23923.16|24040.17|23920.17|10
1634751230000|2021-10-20 17:33:50|24040.36|23920.36|24042.24|23922.24|24043.09|23923.09|24040.12|23920.12|10
1634751240000|2021-10-20 17:34:00|24043.81|23923.81|24044.69|23924.69|24044.81|23924.81|24043.74|23923.74|10
1634751250000|2021-10-20 17:34:10|24043.95|23923.95|24043.24|23923.24|24045.3|23925.3|24043.24|23923.24|10
1634751260000|2021-10-20 17:34:20|24043.63|23923.63|24040.96|23920.96|24043.63|23923.63|24040.96|23920.96|10
1634751270000|2021-10-20 17:34:30|24038.26|23918.26|24037.76|23917.76|24039.01|23919.01|24037.76|23917.76|10
1634751280000|2021-10-20 17:34:40|24037.79|23917.79|24045.89|23925.89|24045.89|23925.89|24037.79|23917.79|10
1634751290000|2021-10-20 17:34:50|24047.47|23927.47|24050.87|23930.87|24051.13|23931.13|24047.42|23927.42|10
1634751300000|2021-10-20 17:35:00|24051.63|23931.63|24051.46|23931.46|24055.53|23935.53|24051.46|23931.46|10
1634751310000|2021-10-20 17:35:10|24050.55|23930.55|24045.02|23925.02|24050.55|23930.55|24044.64|23924.64|10
1634751320000|2021-10-20 17:35:20|24044.58|23924.58|24041.24|23921.24|24044.58|23924.58|24041.24|23921.24|10
1634751330000|2021-10-20 17:35:30|24041.52|23921.52|24038.5|23918.5|24041.52|23921.52|24038.5|23918.5|10
1634751340000|2021-10-20 17:35:40|24038.77|23918.77|24036.44|23916.44|24039.55|23919.55|24035.95|23915.95|10
1634751350000|2021-10-20 17:35:50|24036.38|23916.38|24036.75|23916.75|24037.11|23917.11|24036.38|23916.38|9
1634751360000|2021-10-20 17:36:00|24037.11|23917.11|24036.23|23916.23|24037.11|23917.11|24035.08|23915.08|10
1634751370000|2021-10-20 17:36:10|24036.44|23916.44|24035.42|23915.42|24037.5|23917.5|24035.42|23915.42|10
1634751380000|2021-10-20 17:36:20|24036.14|23916.14|24036.7|23916.7|24036.7|23916.7|24033.97|23913.97|10
1634751390000|2021-10-20 17:36:30|24036.52|23916.52|24034.3|23914.3|24036.52|23916.52|24033.83|23913.83|10
1634751400000|2021-10-20 17:36:40|24033.67|23913.67|24033.6|23913.6|24034.66|23914.66|24033.55|23913.55|10
1634751410000|2021-10-20 17:36:50|24034.62|23914.62|24035.06|23915.06|24035.06|23915.06|24033.58|23913.58|10
1634751420000|2021-10-20 17:37:00|24034.61|23914.61|24033.75|23913.75|24034.61|23914.61|24032.63|23912.63|10
1634751430000|2021-10-20 17:37:10|24033.07|23913.07|24034.46|23914.46|24035.48|23915.48|24033.07|23913.07|10
1634751440000|2021-10-20 17:37:20|24034.95|23914.95|24032.25|23912.25|24034.95|23914.95|24031.71|23911.71|10
1634751450000|2021-10-20 17:37:30|24031.64|23911.64|24033.32|23913.32|24033.32|23913.32|24031.43|23911.43|10
1634751460000|2021-10-20 17:37:40|24033.61|23913.61|24035.05|23915.05|24035.05|23915.05|24033.52|23913.52|10
1634751470000|2021-10-20 17:37:50|24034.99|23914.99|24038.26|23918.26|24038.26|23918.26|24034.99|23914.99|10
1634751480000|2021-10-20 17:38:00|24038.51|23918.51|24045.68|23925.68|24045.68|23925.68|24038.51|23918.51|10
1634751490000|2021-10-20 17:38:10|24045.43|23925.43|24049.98|23929.98|24049.99|23929.99|24045.43|23925.43|10
1634751500000|2021-10-20 17:38:20|24049.78|23929.78|24048.62|23928.62|24049.78|23929.78|24048.59|23928.59|10
1634751510000|2021-10-20 17:38:30|24047.99|23927.99|24048.22|23928.22|24048.52|23928.52|24046.19|23926.19|10
1634751520000|2021-10-20 17:38:40|24047.9|23927.9|24052.46|23932.46|24052.46|23932.46|24047.9|23927.9|9
1634751530000|2021-10-20 17:38:50|24052.2|23932.2|24054.16|23934.16|24054.89|23934.89|24052.2|23932.2|10
1634751540000|2021-10-20 17:39:00|24054.53|23934.53|24053.28|23933.28|24054.53|23934.53|24053.15|23933.15|10
1634751550000|2021-10-20 17:39:10|24052.69|23932.69|24048.31|23928.31|24052.69|23932.69|24047.84|23927.84|10
1634751560000|2021-10-20 17:39:20|24047.54|23927.54|24047.37|23927.37|24047.54|23927.54|24046.84|23926.84|10
1634751570000|2021-10-20 17:39:30|24047.07|23927.07|24048.7|23928.7|24048.89|23928.89|24047.07|23927.07|10
1634751580000|2021-10-20 17:39:40|24049.08|23929.08|24047.56|23927.56|24049.08|23929.08|24046.52|23926.52|10
1634751590000|2021-10-20 17:39:50|24047.35|23927.35|24048.55|23928.55|24049.9|23929.9|24047.33|23927.33|10
1634751600000|2021-10-20 17:40:00|24048.46|23928.46|24048.5|23928.5|24049.96|23929.96|24048.16|23928.16|10
1634751610000|2021-10-20 17:40:10|24048.32|23928.32|24046.86|23926.86|24048.58|23928.58|24046.86|23926.86|9
1634751620000|2021-10-20 17:40:20|24046.67|23926.67|24043.28|23923.28|24047.04|23927.04|24043.28|23923.28|10
1634751630000|2021-10-20 17:40:30|24043.46|23923.46|24044.13|23924.13|24044.16|23924.16|24043.33|23923.33|10
1634751640000|2021-10-20 17:40:40|24045.3|23925.3|24043.37|23923.37|24045.53|23925.53|24043.37|23923.37|8
1634751650000|2021-10-20 17:40:50|24043.32|23923.32|24044.01|23924.01|24045.66|23925.66|24043.32|23923.32|10
1634751660000|2021-10-20 17:41:00|24044.02|23924.02|24043.39|23923.39|24044.62|23924.62|24042.76|23922.76|10
1634751670000|2021-10-20 17:41:10|24043.27|23923.27|24043.91|23923.91|24044.44|23924.44|24043.27|23923.27|10
1634751680000|2021-10-20 17:41:20|24044.06|23924.06|24043.92|23923.92|24044.06|23924.06|24043.32|23923.32|9
1634751690000|2021-10-20 17:41:30|24043.85|23923.85|24042|23922|24044.19|23924.19|24041.69|23921.69|10
1634751700000|2021-10-20 17:41:40|24043|23923|24046|23926|24046.37|23926.37|24043|23923|10
1634751710000|2021-10-20 17:41:50|24045.05|23925.05|24049.65|23929.65|24049.66|23929.66|24045.05|23925.05|10
1634751720000|2021-10-20 17:42:00|24050.05|23930.05|24050.81|23930.81|24050.81|23930.81|24048.97|23928.97|10
1634751730000|2021-10-20 17:42:10|24051.1|23931.1|24055.23|23935.23|24055.79|23935.79|24051.1|23931.1|9
1634751740000|2021-10-20 17:42:20|24054.54|23934.54|24055.98|23935.98|24055.98|23935.98|24053.59|23933.59|10
1634751750000|2021-10-20 17:42:30|24056.42|23936.42|24058.91|23938.91|24058.94|23938.94|24056.09|23936.09|10
1634751760000|2021-10-20 17:42:40|24058.89|23938.89|24063.42|23943.42|24063.42|23943.42|24058.89|23938.89|10
1634751770000|2021-10-20 17:42:50|24063.74|23943.74|24068.14|23948.14|24068.14|23948.14|24063.74|23943.74|10
1634751780000|2021-10-20 17:43:00|24068.8|23948.8|24061.23|23941.23|24068.8|23948.8|24061.23|23941.23|10
1634751790000|2021-10-20 17:43:10|24060.84|23940.84|24063.72|23943.72|24063.72|23943.72|24059.62|23939.62|10
1634751800000|2021-10-20 17:43:20|24065.02|23945.02|24070.69|23950.69|24071.39|23951.39|24065.02|23945.02|10
1634751810000|2021-10-20 17:43:30|24070.64|23950.64|24070.71|23950.71|24071.23|23951.23|24069.51|23949.51|10
1634751820000|2021-10-20 17:43:40|24070.92|23950.92|24073.78|23953.78|24073.78|23953.78|24070.92|23950.92|10
1634751830000|2021-10-20 17:43:50|24074.55|23954.55|24075.18|23955.18|24075.61|23955.61|24073.95|23953.95|10
1634751840000|2021-10-20 17:44:00|24076.17|23956.17|24074.4|23954.4|24077.95|23957.95|24074.4|23954.4|10
1634751850000|2021-10-20 17:44:10|24073.97|23953.97|24078.18|23958.18|24078.18|23958.18|24073.5|23953.5|10
1634751860000|2021-10-20 17:44:20|24079.01|23959.01|24083.08|23963.08|24083.08|23963.08|24078.2|23958.2|10
1634751870000|2021-10-20 17:44:30|24083.26|23963.26|24085.05|23965.05|24085.32|23965.32|24083.26|23963.26|10
1634751880000|2021-10-20 17:44:40|24084.82|23964.82|24087.24|23967.24|24087.24|23967.24|24084.2|23964.2|10
1634751890000|2021-10-20 17:44:50|24087.73|23967.73|24080.97|23960.97|24087.73|23967.73|24080.97|23960.97|10
1634751900000|2021-10-20 17:45:00|24080.41|23960.41|24079.4|23959.4|24080.47|23960.47|24077.7|23957.7|10
1634751910000|2021-10-20 17:45:10|24080.49|23960.49|24076.34|23956.34|24080.85|23960.85|24076.34|23956.34|10
1634751920000|2021-10-20 17:45:20|24075.89|23955.89|24076.13|23956.13|24077.39|23957.39|24075.64|23955.64|10
1634751930000|2021-10-20 17:45:30|24076.43|23956.43|24075.36|23955.36|24076.43|23956.43|24074.5|23954.5|9
1634751940000|2021-10-20 17:45:40|24075.67|23955.67|24075.06|23955.06|24075.67|23955.67|24073.76|23953.76|10
1634751950000|2021-10-20 17:45:50|24074.67|23954.67|24074.47|23954.47|24075.01|23955.01|24072.85|23952.85|10
1634751960000|2021-10-20 17:46:00|24076.56|23956.56|24074.99|23954.99|24076.56|23956.56|24073.04|23953.04|10
1634751970000|2021-10-20 17:46:10|24074.69|23954.69|24070.77|23950.77|24074.7|23954.7|24070.11|23950.11|10
1634751980000|2021-10-20 17:46:20|24070.28|23950.28|24062.98|23942.98|24070.28|23950.28|24062.98|23942.98|10
1634751990000|2021-10-20 17:46:30|24062.34|23942.34|24060.8|23940.8|24062.34|23942.34|24060.33|23940.33|9
1634752000000|2021-10-20 17:46:40|24060.96|23940.96|24063.47|23943.47|24063.59|23943.59|24060.96|23940.96|10
1634752010000|2021-10-20 17:46:50|24063.54|23943.54|24064.95|23944.95|24064.95|23944.95|24062.78|23942.78|10
1634752020000|2021-10-20 17:47:00|24064.97|23944.97|24062.39|23942.39|24064.97|23944.97|24062.39|23942.39|10
1634752030000|2021-10-20 17:47:10|24062.25|23942.25|24063.82|23943.82|24063.82|23943.82|24062.24|23942.24|9
1634752040000|2021-10-20 17:47:20|24063.87|23943.87|24062.19|23942.19|24063.87|23943.87|24062.16|23942.16|10
1634752050000|2021-10-20 17:47:30|24062.72|23942.72|24063.1|23943.1|24063.1|23943.1|24061.48|23941.48|10
1634752060000|2021-10-20 17:47:40|24063.49|23943.49|24063.16|23943.16|24063.49|23943.49|24062.58|23942.58|10
1634752070000|2021-10-20 17:47:50|24063.08|23943.08|24067.32|23947.32|24067.32|23947.32|24062.69|23942.69|10
1634752080000|2021-10-20 17:48:00|24065.4|23945.4|24065.03|23945.03|24067.37|23947.37|24065.03|23945.03|9
1634752090000|2021-10-20 17:48:10|24061.04|23941.04|24063.08|23943.08|24063.08|23943.08|24058.22|23938.22|10
1634752100000|2021-10-20 17:48:20|24063.61|23943.61|24067.49|23947.49|24067.49|23947.49|24063.61|23943.61|10
1634752110000|2021-10-20 17:48:30|24068.76|23948.76|24068.9|23948.9|24069.9|23949.9|24067.54|23947.54|10
1634752120000|2021-10-20 17:48:40|24068.91|23948.91|24067.26|23947.26|24068.91|23948.91|24067.26|23947.26|9
1634752130000|2021-10-20 17:48:50|24069.16|23949.16|24067.31|23947.31|24069.63|23949.63|24067.31|23947.31|10
1634752140000|2021-10-20 17:49:00|24067.16|23947.16|24065.79|23945.79|24067.16|23947.16|24065.79|23945.79|10
1634752150000|2021-10-20 17:49:10|24065.75|23945.75|24065.75|23945.75|24066.38|23946.38|24065.56|23945.56|10
1634752160000|2021-10-20 17:49:20|24065.92|23945.92|24064.84|23944.84|24065.98|23945.98|24064.67|23944.67|10
1634752170000|2021-10-20 17:49:30|24064.98|23944.98|24064.87|23944.87|24066.84|23946.84|24064.87|23944.87|10
1634752180000|2021-10-20 17:49:40|24064.48|23944.48|24064.72|23944.72|24064.72|23944.72|24063.82|23943.82|10
1634752190000|2021-10-20 17:49:50|24061.7|23941.7|24060.12|23940.12|24061.7|23941.7|24060.12|23940.12|10
1634752200000|2021-10-20 17:50:00|24060.87|23940.87|24058.37|23938.37|24060.96|23940.96|24058.37|23938.37|10
1634752210000|2021-10-20 17:50:10|24057.91|23937.91|24055.65|23935.65|24058.28|23938.28|24054.8|23934.8|10
1634752220000|2021-10-20 17:50:20|24056.29|23936.29|24053.54|23933.54|24056.29|23936.29|24053.53|23933.53|10
1634752230000|2021-10-20 17:50:30|24053.11|23933.11|24049.75|23929.75|24053.22|23933.22|24049.63|23929.63|10
1634752240000|2021-10-20 17:50:40|24049.59|23929.59|24042.7|23922.7|24050.56|23930.56|24042.7|23922.7|10
1634752250000|2021-10-20 17:50:50|24040.68|23920.68|24037.01|23917.01|24040.68|23920.68|24036.12|23916.12|10
1634752260000|2021-10-20 17:51:00|24037.27|23917.27|24035.25|23915.25|24037.27|23917.27|24035.23|23915.23|10
1634752270000|2021-10-20 17:51:10|24034.54|23914.54|24033.36|23913.36|24035.67|23915.67|24033.36|23913.36|10
1634752280000|2021-10-20 17:51:20|24031.27|23911.27|24027.19|23907.19|24031.27|23911.27|24025.4|23905.4|10
1634752290000|2021-10-20 17:51:30|24027.44|23907.44|24029.34|23909.34|24029.91|23909.91|24027.44|23907.44|10
1634752300000|2021-10-20 17:51:40|24029.58|23909.58|24029.8|23909.8|24031.78|23911.78|24029.58|23909.58|10
1634752310000|2021-10-20 17:51:50|24029.61|23909.61|24032.96|23912.96|24032.96|23912.96|24027.04|23907.04|10
1634752320000|2021-10-20 17:52:00|24033.17|23913.17|24037.07|23917.07|24037.11|23917.11|24033.17|23913.17|10
1634752330000|2021-10-20 17:52:10|24037.25|23917.25|24037.59|23917.59|24038.73|23918.73|24037.25|23917.25|10
1634752340000|2021-10-20 17:52:20|24037.91|23917.91|24038.43|23918.43|24039.96|23919.96|24037.91|23917.91|10
1634752350000|2021-10-20 17:52:30|24038.34|23918.34|24037.73|23917.73|24038.87|23918.87|24037.73|23917.73|10
1634752360000|2021-10-20 17:52:40|24037.43|23917.43|24037.37|23917.37|24037.81|23917.81|24036.22|23916.22|10
1634752370000|2021-10-20 17:52:50|24035.77|23915.77|24035.92|23915.92|24036.78|23916.78|24035.35|23915.35|10
1634752380000|2021-10-20 17:53:00|24034.4|23914.4|24032.8|23912.8|24034.4|23914.4|24032.57|23912.57|10
1634752390000|2021-10-20 17:53:10|24032.13|23912.13|24032.88|23912.88|24033.07|23913.07|24030.88|23910.88|8
1634752400000|2021-10-20 17:53:20|24031.4|23911.4|24032.95|23912.95|24033.04|23913.04|24031.19|23911.19|8
1634752410000|2021-10-20 17:53:30|24033.24|23913.24|24031.78|23911.78|24033.24|23913.24|24031.78|23911.78|9
1634752420000|2021-10-20 17:53:40|24032.19|23912.19|24026.14|23906.14|24032.19|23912.19|24025.53|23905.53|10
1634752430000|2021-10-20 17:53:50|24026.83|23906.83|24027.52|23907.52|24027.52|23907.52|24026.43|23906.43|10
1634752440000|2021-10-20 17:54:00|24026.96|23906.96|24029.22|23909.22|24029.22|23909.22|24026.26|23906.26|10
1634752450000|2021-10-20 17:54:10|24028.94|23908.94|24028.88|23908.88|24029.75|23909.75|24028.16|23908.16|10
1634752460000|2021-10-20 17:54:20|24028.39|23908.39|24029.45|23909.45|24030.94|23910.94|24028.39|23908.39|10
1634752470000|2021-10-20 17:54:30|24030.49|23910.49|24030.79|23910.79|24032.5|23912.5|24030.18|23910.18|9
1634752480000|2021-10-20 17:54:40|24030.98|23910.98|24031.97|23911.97|24032.41|23912.41|24030.98|23910.98|10
1634752490000|2021-10-20 17:54:50|24032.52|23912.52|24034.35|23914.35|24034.99|23914.99|24032.52|23912.52|10
1634752500000|2021-10-20 17:55:00|24035.54|23915.54|24034.86|23914.86|24035.54|23915.54|24034.61|23914.61|10
1634752510000|2021-10-20 17:55:10|24034.39|23914.39|24037.69|23917.69|24037.69|23917.69|24034.31|23914.31|10
1634752520000|2021-10-20 17:55:20|24037.84|23917.84|24037.49|23917.49|24038.03|23918.03|24037.49|23917.49|9
1634752530000|2021-10-20 17:55:30|24037.94|23917.94|24033.83|23913.83|24037.94|23917.94|24033.83|23913.83|10
1634752540000|2021-10-20 17:55:40|24033.72|23913.72|24036.84|23916.84|24036.84|23916.84|24033.13|23913.13|10
1634752550000|2021-10-20 17:55:50|24037.26|23917.26|24041.53|23921.53|24041.53|23921.53|24037.26|23917.26|10
1634752560000|2021-10-20 17:56:00|24041.14|23921.14|24041.53|23921.53|24041.53|23921.53|24040.75|23920.75|10
1634752570000|2021-10-20 17:56:10|24040.87|23920.87|24041.33|23921.33|24041.33|23921.33|24040.87|23920.87|10
1634752580000|2021-10-20 17:56:20|24041.29|23921.29|24040.91|23920.91|24042.18|23922.18|24040.91|23920.91|10
1634752590000|2021-10-20 17:56:30|24040.37|23920.37|24041.82|23921.82|24041.82|23921.82|24040.21|23920.21|9
1634752600000|2021-10-20 17:56:40|24042.23|23922.23|24043.74|23923.74|24044.89|23924.89|24042.23|23922.23|10
1634752610000|2021-10-20 17:56:50|24043.86|23923.86|24043.5|23923.5|24043.93|23923.93|24043.5|23923.5|9
1634752620000|2021-10-20 17:57:00|24042.07|23922.07|24038.07|23918.07|24042.07|23922.07|24037.84|23917.84|10
1634752630000|2021-10-20 17:57:10|24037.58|23917.58|24037.86|23917.86|24039.32|23919.32|24037.58|23917.58|10
1634752640000|2021-10-20 17:57:20|24037.8|23917.8|24043.19|23923.19|24043.19|23923.19|24037.8|23917.8|10
1634752650000|2021-10-20 17:57:30|24045.08|23925.08|24045.78|23925.78|24046.89|23926.89|24045.06|23925.06|10
1634752660000|2021-10-20 17:57:40|24045.66|23925.66|24044.77|23924.77|24046.22|23926.22|24044.77|23924.77|10
1634752670000|2021-10-20 17:57:50|24044.17|23924.17|24047.18|23927.18|24047.18|23927.18|24044.17|23924.17|10
1634752680000|2021-10-20 17:58:00|24046.84|23926.84|24048.61|23928.61|24048.72|23928.72|24046.81|23926.81|9
1634752690000|2021-10-20 17:58:10|24048.62|23928.62|24048.8|23928.8|24049.16|23929.16|24048.61|23928.61|10
1634752700000|2021-10-20 17:58:20|24048.97|23928.97|24049.02|23929.02|24050.62|23930.62|24048.97|23928.97|9
1634752710000|2021-10-20 17:58:30|24049.03|23929.03|24051.81|23931.81|24051.92|23931.92|24049.03|23929.03|10
1634752720000|2021-10-20 17:58:40|24052.24|23932.24|24050.19|23930.19|24053.46|23933.46|24050.19|23930.19|10
1634752730000|2021-10-20 17:58:50|24050.13|23930.13|24050.54|23930.54|24051.53|23931.53|24050.04|23930.04|10
1634752740000|2021-10-20 17:59:00|24050.6|23930.6|24049.63|23929.63|24050.6|23930.6|24049.63|23929.63|10
1634752750000|2021-10-20 17:59:10|24049.81|23929.81|24051.49|23931.49|24051.49|23931.49|24049.81|23929.81|10
1634752760000|2021-10-20 17:59:20|24051.39|23931.39|24053.39|23933.39|24053.46|23933.46|24051.38|23931.38|9
1634752770000|2021-10-20 17:59:30|24052.45|23932.45|24054.4|23934.4|24054.82|23934.82|24051.84|23931.84|10
1634752780000|2021-10-20 17:59:40|24054.42|23934.42|24051.62|23931.62|24054.42|23934.42|24051.62|23931.62|10
1634752790000|2021-10-20 17:59:50|24050.4|23930.4|24049.37|23929.37|24050.48|23930.48|24049.12|23929.12|9
1634752800000|2021-10-20 18:00:00|24048.87|23928.87|24049.89|23929.89|24049.89|23929.89|24048.85|23928.85|10
1634752810000|2021-10-20 18:00:10|24049.69|23929.69|24051.21|23931.21|24051.41|23931.41|24049.31|23929.31|10
1634752820000|2021-10-20 18:00:20|24051.42|23931.42|24059.41|23939.41|24059.41|23939.41|24051.42|23931.42|10
1634752830000|2021-10-20 18:00:30|24059.59|23939.59|24059.64|23939.64|24059.66|23939.66|24058.57|23938.57|10
1634752840000|2021-10-20 18:00:40|24059.97|23939.97|24058.71|23938.71|24062.07|23942.07|24058.71|23938.71|10
1634752850000|2021-10-20 18:00:50|24057.82|23937.82|24058.39|23938.39|24058.88|23938.88|24057.29|23937.29|10
1634752860000|2021-10-20 18:01:00|24058.13|23938.13|24058.88|23938.88|24058.88|23938.88|24056.78|23936.78|10
1634752870000|2021-10-20 18:01:10|24059.3|23939.3|24057.72|23937.72|24061.19|23941.19|24057.51|23937.51|10
1634752880000|2021-10-20 18:01:20|24057.76|23937.76|24061.33|23941.33|24061.33|23941.33|24057.76|23937.76|10
1634752890000|2021-10-20 18:01:30|24059.77|23939.77|24052.48|23932.48|24059.77|23939.77|24052.23|23932.23|10
1634752900000|2021-10-20 18:01:40|24052.94|23932.94|24052.29|23932.29|24053.15|23933.15|24052.29|23932.29|10
1634752910000|2021-10-20 18:01:50|24052.33|23932.33|24053.72|23933.72|24054.99|23934.99|24052.33|23932.33|10
1634752920000|2021-10-20 18:02:00|24054.35|23934.35|24058.03|23938.03|24058.05|23938.05|24054.35|23934.35|10
1634752930000|2021-10-20 18:02:10|24057.99|23937.99|24054.83|23934.83|24057.99|23937.99|24054.41|23934.41|10
1634752940000|2021-10-20 18:02:20|24055.51|23935.51|24049.93|23929.93|24055.51|23935.51|24049.93|23929.93|10
1634752950000|2021-10-20 18:02:30|24049.76|23929.76|24044.43|23924.43|24049.76|23929.76|24044.43|23924.43|10
1634752960000|2021-10-20 18:02:40|24043.79|23923.79|24044.3|23924.3|24044.3|23924.3|24042.37|23922.37|10
1634752970000|2021-10-20 18:02:50|24044.51|23924.51|24040.83|23920.83|24044.65|23924.65|24040.62|23920.62|10
1634752980000|2021-10-20 18:03:00|24041.12|23921.12|24043.05|23923.05|24043.05|23923.05|24041.09|23921.09|10
1634752990000|2021-10-20 18:03:10|24043.02|23923.02|24042.28|23922.28|24043.66|23923.66|24042|23922|10
1634753000000|2021-10-20 18:03:20|24042.61|23922.61|24045.02|23925.02|24045.57|23925.57|24042.61|23922.61|10
1634753010000|2021-10-20 18:03:30|24045.14|23925.14|24045.98|23925.98|24047.72|23927.72|24044.78|23924.78|10
1634753020000|2021-10-20 18:03:40|24045.76|23925.76|24044.8|23924.8|24045.76|23925.76|24044.57|23924.57|8
1634753030000|2021-10-20 18:03:50|24044.46|23924.46|24043.52|23923.52|24045.1|23925.1|24043.52|23923.52|9
1634753040000|2021-10-20 18:04:00|24041.35|23921.35|24041.89|23921.89|24041.89|23921.89|24040.46|23920.46|10
1634753050000|2021-10-20 18:04:10|24041.62|23921.62|24041.66|23921.66|24042.05|23922.05|24040.05|23920.05|10
1634753060000|2021-10-20 18:04:20|24041.24|23921.24|24046.37|23926.37|24046.37|23926.37|24041.24|23921.24|10
1634753070000|2021-10-20 18:04:30|24045.79|23925.79|24048.95|23928.95|24048.95|23928.95|24045.79|23925.79|10
1634753080000|2021-10-20 18:04:40|24048.97|23928.97|24052.01|23932.01|24052.01|23932.01|24048.87|23928.87|10
1634753090000|2021-10-20 18:04:50|24052.51|23932.51|24056.01|23936.01|24056.01|23936.01|24052.46|23932.46|10
1634753100000|2021-10-20 18:05:00|24056.8|23936.8|24058.8|23938.8|24058.8|23938.8|24056.8|23936.8|10
1634753110000|2021-10-20 18:05:10|24058.34|23938.34|24058.6|23938.6|24059.21|23939.21|24057.64|23937.64|10
1634753120000|2021-10-20 18:05:20|24059.68|23939.68|24062.99|23942.99|24062.99|23942.99|24059.68|23939.68|9
1634753130000|2021-10-20 18:05:30|24063.06|23943.06|24065.13|23945.13|24065.5|23945.5|24062.97|23942.97|10
1634753140000|2021-10-20 18:05:40|24066.4|23946.4|24067.03|23947.03|24067.03|23947.03|24065.9|23945.9|10
1634753150000|2021-10-20 18:05:50|24066.49|23946.49|24069.38|23949.38|24069.73|23949.73|24066.05|23946.05|10
1634753160000|2021-10-20 18:06:00|24069.98|23949.98|24069.33|23949.33|24070.68|23950.68|24069.33|23949.33|8
1634753170000|2021-10-20 18:06:10|24069.19|23949.19|24069.71|23949.71|24069.71|23949.71|24068.02|23948.02|10
1634753180000|2021-10-20 18:06:20|24069.48|23949.48|24071.32|23951.32|24071.54|23951.54|24069.48|23949.48|9
1634753190000|2021-10-20 18:06:30|24071.4|23951.4|24070.22|23950.22|24071.81|23951.81|24070.21|23950.21|10
1634753200000|2021-10-20 18:06:40|24070.28|23950.28|24072.41|23952.41|24072.41|23952.41|24070.28|23950.28|10
1634753210000|2021-10-20 18:06:50|24072.88|23952.88|24070.13|23950.13|24072.92|23952.92|24070.13|23950.13|10
1634753220000|2021-10-20 18:07:00|24070.08|23950.08|24069.51|23949.51|24071.66|23951.66|24069.51|23949.51|10
1634753230000|2021-10-20 18:07:10|24069.56|23949.56|24070.18|23950.18|24070.18|23950.18|24069.24|23949.24|10
1634753240000|2021-10-20 18:07:20|24070.75|23950.75|24070.54|23950.54|24070.96|23950.96|24069.91|23949.91|10
1634753250000|2021-10-20 18:07:30|24070.77|23950.77|24071.1|23951.1|24071.12|23951.12|24070.33|23950.33|9
1634753260000|2021-10-20 18:07:40|24070.87|23950.87|24072.37|23952.37|24072.94|23952.94|24070.26|23950.26|10
1634753270000|2021-10-20 18:07:50|24072.91|23952.91|24073.2|23953.2|24074.73|23954.73|24072.91|23952.91|10
1634753280000|2021-10-20 18:08:00|24073.48|23953.48|24072.27|23952.27|24073.86|23953.86|24072.27|23952.27|10
1634753290000|2021-10-20 18:08:10|24073.01|23953.01|24071.55|23951.55|24074.1|23954.1|24071.45|23951.45|10
1634753300000|2021-10-20 18:08:20|24071.48|23951.48|24068.55|23948.55|24072.24|23952.24|24068.55|23948.55|10
1634753310000|2021-10-20 18:08:30|24068.88|23948.88|24068.56|23948.56|24069.2|23949.2|24067.6|23947.6|10
1634753320000|2021-10-20 18:08:40|24069.23|23949.23|24070.82|23950.82|24070.9|23950.9|24068.96|23948.96|9
1634753330000|2021-10-20 18:08:50|24070.64|23950.64|24069.44|23949.44|24071.27|23951.27|24069.44|23949.44|9
1634753340000|2021-10-20 18:09:00|24069.16|23949.16|24067.4|23947.4|24069.16|23949.16|24066.58|23946.58|10
1634753350000|2021-10-20 18:09:10|24067.48|23947.48|24063.71|23943.71|24067.49|23947.49|24063.36|23943.36|10
1634753360000|2021-10-20 18:09:20|24063.93|23943.93|24066.55|23946.55|24067|23947|24063.87|23943.87|9
1634753370000|2021-10-20 18:09:30|24068.12|23948.12|24070.3|23950.3|24071.03|23951.03|24067.46|23947.46|10
1634753380000|2021-10-20 18:09:40|24070.52|23950.52|24070.82|23950.82|24072.21|23952.21|24070.3|23950.3|9
1634753390000|2021-10-20 18:09:50|24070.77|23950.77|24074.36|23954.36|24074.36|23954.36|24070.77|23950.77|10
1634753400000|2021-10-20 18:10:00|24074.84|23954.84|24076|23956|24076.9|23956.9|24074.84|23954.84|10
1634753410000|2021-10-20 18:10:10|24076.85|23956.85|24076.72|23956.72|24076.99|23956.99|24075.51|23955.51|10
1634753420000|2021-10-20 18:10:20|24074.85|23954.85|24076.16|23956.16|24077.2|23957.2|24074.85|23954.85|10
1634753430000|2021-10-20 18:10:30|24076.4|23956.4|24078.08|23958.08|24078.84|23958.84|24076.4|23956.4|10
1634753440000|2021-10-20 18:10:40|24078.56|23958.56|24080.5|23960.5|24080.5|23960.5|24078.16|23958.16|10
1634753450000|2021-10-20 18:10:50|24080.14|23960.14|24078.7|23958.7|24080.26|23960.26|24078.43|23958.43|10
1634753460000|2021-10-20 18:11:00|24078.79|23958.79|24082.35|23962.35|24082.72|23962.72|24078.79|23958.79|10
1634753470000|2021-10-20 18:11:10|24082.86|23962.86|24087.05|23967.05|24087.05|23967.05|24082.86|23962.86|10
1634753480000|2021-10-20 18:11:20|24087.69|23967.69|24087.82|23967.82|24088.19|23968.19|24087.16|23967.16|10
1634753490000|2021-10-20 18:11:30|24088.06|23968.06|24089.38|23969.38|24089.38|23969.38|24087.89|23967.89|9
1634753500000|2021-10-20 18:11:40|24091.33|23971.33|24096.16|23976.16|24097.85|23977.85|24091.33|23971.33|10
1634753510000|2021-10-20 18:11:50|24096.33|23976.33|24099.47|23979.47|24099.93|23979.93|24096.33|23976.33|10
1634753520000|2021-10-20 18:12:00|24101.06|23981.06|24105.14|23985.14|24105.35|23985.35|24101.06|23981.06|10
1634753530000|2021-10-20 18:12:10|24104.94|23984.94|24105.28|23985.28|24106.33|23986.33|24103.94|23983.94|10
1634753540000|2021-10-20 18:12:20|24104.54|23984.54|24104.36|23984.36|24105.21|23985.21|24104.09|23984.09|10
1634753550000|2021-10-20 18:12:30|24104.96|23984.96|24104.63|23984.63|24105.2|23985.2|24103.45|23983.45|10
1634753560000|2021-10-20 18:12:40|24105.24|23985.24|24105.24|23985.24|24107.31|23987.31|24105.22|23985.22|10
1634753570000|2021-10-20 18:12:50|24106.05|23986.05|24103.55|23983.55|24106.05|23986.05|24102.58|23982.58|10
1634753580000|2021-10-20 18:13:00|24101.79|23981.79|24099.55|23979.55|24101.79|23981.79|24099.55|23979.55|10
1634753590000|2021-10-20 18:13:10|24098.32|23978.32|24095.83|23975.83|24098.32|23978.32|24095.44|23975.44|10
1634753600000|2021-10-20 18:13:20|24098.39|23978.39|24098.92|23978.92|24099.08|23979.08|24098.39|23978.39|10
1634753610000|2021-10-20 18:13:30|24098.77|23978.77|24100.46|23980.46|24100.46|23980.46|24098.67|23978.67|10
1634753620000|2021-10-20 18:13:40|24099.74|23979.74|24099.7|23979.7|24101.09|23981.09|24099.7|23979.7|9
1634753630000|2021-10-20 18:13:50|24099.67|23979.67|24100.69|23980.69|24101.11|23981.11|24099.67|23979.67|10
1634753640000|2021-10-20 18:14:00|24100.49|23980.49|24101.76|23981.76|24101.76|23981.76|24099.44|23979.44|10
1634753650000|2021-10-20 18:14:10|24102.47|23982.47|24104.93|23984.93|24104.93|23984.93|24102.39|23982.39|7
1634753660000|2021-10-20 18:14:20|24104.59|23984.59|24109.21|23989.21|24109.24|23989.24|24104.59|23984.59|10
1634753670000|2021-10-20 18:14:30|24110.02|23990.02|24117.2|23997.2|24118.43|23998.43|24110.02|23990.02|10
1634753680000|2021-10-20 18:14:40|24117.03|23997.03|24119.48|23999.48|24119.66|23999.66|24117.03|23997.03|10
1634753690000|2021-10-20 18:14:50|24119.53|23999.53|24126.31|24006.31|24126.34|24006.34|24119.53|23999.53|10
1634753700000|2021-10-20 18:15:00|24127.54|24007.54|24131.6|24011.6|24131.6|24011.6|24127.54|24007.54|10
1634753710000|2021-10-20 18:15:10|24131.86|24011.86|24140.77|24020.77|24140.77|24020.77|24131.86|24011.86|10
1634753720000|2021-10-20 18:15:20|24144.25|24024.25|24148.46|24028.46|24148.46|24028.46|24144.25|24024.25|10
1634753730000|2021-10-20 18:15:30|24149.01|24029.01|24151.52|24031.52|24151.52|24031.52|24148.25|24028.25|10
1634753740000|2021-10-20 18:15:40|24154.76|24034.76|24159.69|24039.69|24159.83|24039.83|24154.76|24034.76|10
1634753750000|2021-10-20 18:15:50|24159.31|24039.31|24161.73|24041.73|24162.73|24042.73|24159.31|24039.31|10
1634753760000|2021-10-20 18:16:00|24162.62|24042.62|24163.17|24043.17|24163.64|24043.64|24161.63|24041.63|10
1634753770000|2021-10-20 18:16:10|24162.46|24042.46|24164.73|24044.73|24164.73|24044.73|24162.2|24042.2|10
1634753780000|2021-10-20 18:16:20|24164.92|24044.92|24164.04|24044.04|24164.92|24044.92|24162.28|24042.28|10
1634753790000|2021-10-20 18:16:30|24165.39|24045.39|24173.39|24053.39|24173.39|24053.39|24165.39|24045.39|10
1634753800000|2021-10-20 18:16:40|24173.38|24053.38|24176.39|24056.39|24176.97|24056.97|24173.38|24053.38|10
1634753810000|2021-10-20 18:16:50|24176.36|24056.36|24180.34|24060.34|24180.44|24060.44|24176.36|24056.36|10
1634753820000|2021-10-20 18:17:00|24179.7|24059.7|24176.17|24056.17|24179.7|24059.7|24176.11|24056.11|10
1634753830000|2021-10-20 18:17:10|24177.2|24057.2|24178.64|24058.64|24178.84|24058.84|24176.77|24056.77|10
1634753840000|2021-10-20 18:17:20|24178.56|24058.56|24170.24|24050.24|24179.79|24059.79|24170.24|24050.24|10
1634753850000|2021-10-20 18:17:30|24165.63|24045.63|24158.44|24038.44|24165.63|24045.63|24158.44|24038.44|10
1634753860000|2021-10-20 18:17:40|24158.46|24038.46|24160.2|24040.2|24160.2|24040.2|24157.91|24037.91|10
1634753870000|2021-10-20 18:17:50|24160.51|24040.51|24161.19|24041.19|24161.21|24041.21|24160.01|24040.01|10
1634753880000|2021-10-20 18:18:00|24161.04|24041.04|24161.03|24041.03|24161.15|24041.15|24160.18|24040.18|10
1634753890000|2021-10-20 18:18:10|24160.84|24040.84|24161.9|24041.9|24161.9|24041.9|24160.48|24040.48|9
1634753900000|2021-10-20 18:18:20|24162.31|24042.31|24161.33|24041.33|24163|24043|24160.89|24040.89|10
1634753910000|2021-10-20 18:18:30|24160.62|24040.62|24161|24041|24161.03|24041.03|24160.2|24040.2|10
1634753920000|2021-10-20 18:18:40|24160.62|24040.62|24161.44|24041.44|24162.86|24042.86|24160.62|24040.62|10
1634753930000|2021-10-20 18:18:50|24161.5|24041.5|24157.82|24037.82|24161.57|24041.57|24157.82|24037.82|10
1634753940000|2021-10-20 18:19:00|24155.83|24035.83|24155.43|24035.43|24156.76|24036.76|24154.25|24034.25|10
1634753950000|2021-10-20 18:19:10|24154.97|24034.97|24157.08|24037.08|24157.08|24037.08|24153.68|24033.68|10
1634753960000|2021-10-20 18:19:20|24157.44|24037.44|24160.8|24040.8|24160.8|24040.8|24157.44|24037.44|10
1634753970000|2021-10-20 18:19:30|24161.77|24041.77|24156.09|24036.09|24161.77|24041.77|24156.09|24036.09|9
1634753980000|2021-10-20 18:19:40|24155.83|24035.83|24156.3|24036.3|24157.09|24037.09|24154.48|24034.48|10
1634753990000|2021-10-20 18:19:50|24156.38|24036.38|24154.5|24034.5|24156.38|24036.38|24154.34|24034.34|10
1634754000000|2021-10-20 18:20:00|24154.45|24034.45|24158.24|24038.24|24158.34|24038.34|24154.45|24034.45|10
1634754010000|2021-10-20 18:20:10|24157.81|24037.81|24154.96|24034.96|24157.81|24037.81|24154.64|24034.64|10
1634754020000|2021-10-20 18:20:20|24152.64|24032.64|24145.56|24025.56|24152.64|24032.64|24145.56|24025.56|10
1634754030000|2021-10-20 18:20:30|24144.62|24024.62|24144.63|24024.63|24145.04|24025.04|24143.98|24023.98|10
1634754040000|2021-10-20 18:20:40|24144.94|24024.94|24144.15|24024.15|24145.96|24025.96|24143.03|24023.03|10
1634754050000|2021-10-20 18:20:50|24144.61|24024.61|24146.23|24026.23|24146.23|24026.23|24143.71|24023.71|10
1634754060000|2021-10-20 18:21:00|24146.39|24026.39|24143.25|24023.25|24147.3|24027.3|24142.57|24022.57|10
1634754070000|2021-10-20 18:21:10|24142|24022|24141.48|24021.48|24142.79|24022.79|24141.07|24021.07|10
1634754080000|2021-10-20 18:21:20|24141.29|24021.29|24141.98|24021.98|24142.5|24022.5|24140.66|24020.66|10
1634754090000|2021-10-20 18:21:30|24142.16|24022.16|24142.34|24022.34|24143.24|24023.24|24141.9|24021.9|10
1634754100000|2021-10-20 18:21:40|24142.24|24022.24|24142.64|24022.64|24142.81|24022.81|24141.81|24021.81|10
1634754110000|2021-10-20 18:21:50|24141.38|24021.38|24140.31|24020.31|24141.98|24021.98|24140.31|24020.31|10
1634754120000|2021-10-20 18:22:00|24140.17|24020.17|24138.01|24018.01|24140.17|24020.17|24137.92|24017.92|10
1634754130000|2021-10-20 18:22:10|24137.89|24017.89|24131.6|24011.6|24137.89|24017.89|24131.6|24011.6|10
1634754140000|2021-10-20 18:22:20|24130.03|24010.03|24121.41|24001.41|24130.03|24010.03|24120.51|24000.51|10
1634754150000|2021-10-20 18:22:30|24121.07|24001.07|24119.96|23999.96|24121.42|24001.42|24119.96|23999.96|10
1634754160000|2021-10-20 18:22:40|24119.41|23999.41|24116.83|23996.83|24119.41|23999.41|24116.83|23996.83|9
1634754170000|2021-10-20 18:22:50|24117.96|23997.96|24119.56|23999.56|24120.02|24000.02|24117.46|23997.46|10
1634754180000|2021-10-20 18:23:00|24120.09|24000.09|24119.43|23999.43|24121.2|24001.2|24119.43|23999.43|10
1634754190000|2021-10-20 18:23:10|24118.59|23998.59|24121.05|24001.05|24123.32|24003.32|24118.59|23998.59|10
1634754200000|2021-10-20 18:23:20|24120.48|24000.48|24122.01|24002.01|24122.38|24002.38|24120.48|24000.48|10
1634754210000|2021-10-20 18:23:30|24121.77|24001.77|24123.69|24003.69|24123.96|24003.96|24121.77|24001.77|10
1634754220000|2021-10-20 18:23:40|24123.41|24003.41|24124.9|24004.9|24124.9|24004.9|24123.41|24003.41|10
1634754230000|2021-10-20 18:23:50|24124.35|24004.35|24124.32|24004.32|24124.43|24004.43|24122.01|24002.01|10
1634754240000|2021-10-20 18:24:00|24124.22|24004.22|24122.01|24002.01|24124.22|24004.22|24121.4|24001.4|10
1634754250000|2021-10-20 18:24:10|24121.64|24001.64|24124.65|24004.65|24124.65|24004.65|24121.53|24001.53|10
1634754260000|2021-10-20 18:24:20|24125.69|24005.69|24126.54|24006.54|24126.74|24006.74|24125.69|24005.69|10
1634754270000|2021-10-20 18:24:30|24125.89|24005.89|24123.22|24003.22|24126.73|24006.73|24123.22|24003.22|10
1634754280000|2021-10-20 18:24:40|24123.17|24003.17|24122.32|24002.32|24123.91|24003.91|24122.32|24002.32|9
1634754290000|2021-10-20 18:24:50|24123.61|24003.61|24120.88|24000.88|24123.61|24003.61|24120.83|24000.83|9
1634754300000|2021-10-20 18:25:00|24120.69|24000.69|24122.39|24002.39|24122.48|24002.48|24120.23|24000.23|9
1634754310000|2021-10-20 18:25:10|24123.2|24003.2|24126.2|24006.2|24126.2|24006.2|24123.2|24003.2|10
1634754320000|2021-10-20 18:25:20|24127.18|24007.18|24134.4|24014.4|24134.84|24014.84|24127.18|24007.18|10
1634754330000|2021-10-20 18:25:30|24134.59|24014.59|24135.28|24015.28|24135.5|24015.5|24134.59|24014.59|8
1634754340000|2021-10-20 18:25:40|24135.23|24015.23|24132.86|24012.86|24135.67|24015.67|24132.86|24012.86|10
1634754350000|2021-10-20 18:25:50|24132.13|24012.13|24130.61|24010.61|24132.13|24012.13|24130.2|24010.2|10
1634754360000|2021-10-20 18:26:00|24131.85|24011.85|24134.26|24014.26|24134.48|24014.48|24131.85|24011.85|10
1634754370000|2021-10-20 18:26:10|24134.37|24014.37|24136.92|24016.92|24136.92|24016.92|24133.91|24013.91|10
1634754380000|2021-10-20 18:26:20|24136.56|24016.56|24137.24|24017.24|24138.25|24018.25|24136.56|24016.56|9
1634754390000|2021-10-20 18:26:30|24137.51|24017.51|24136.72|24016.72|24137.51|24017.51|24136.09|24016.09|10
1634754400000|2021-10-20 18:26:40|24137.06|24017.06|24143.7|24023.7|24144.19|24024.19|24137.06|24017.06|10
1634754410000|2021-10-20 18:26:50|24145.7|24025.7|24151.72|24031.72|24151.72|24031.72|24145.7|24025.7|10
1634754420000|2021-10-20 18:27:00|24152.36|24032.36|24150.4|24030.4|24153.3|24033.3|24150.4|24030.4|10
1634754430000|2021-10-20 18:27:10|24151.15|24031.15|24151.58|24031.58|24151.65|24031.65|24150|24030|10
1634754440000|2021-10-20 18:27:20|24151.72|24031.72|24153.18|24033.18|24153.26|24033.26|24151.21|24031.21|9
1634754450000|2021-10-20 18:27:30|24152.82|24032.82|24153.49|24033.49|24154.05|24034.05|24152.33|24032.33|10
1634754460000|2021-10-20 18:27:40|24153.57|24033.57|24153.84|24033.84|24155.17|24035.17|24153.57|24033.57|10
1634754470000|2021-10-20 18:27:50|24154.1|24034.1|24154.66|24034.66|24155.72|24035.72|24154|24034|10
1634754480000|2021-10-20 18:28:00|24154.57|24034.57|24154.86|24034.86|24155.21|24035.21|24154.04|24034.04|10
1634754490000|2021-10-20 18:28:10|24154.34|24034.34|24154.86|24034.86|24155.06|24035.06|24154.33|24034.33|10
1634754500000|2021-10-20 18:28:20|24154.4|24034.4|24154.77|24034.77|24155.34|24035.34|24154.4|24034.4|9
1634754510000|2021-10-20 18:28:30|24154.54|24034.54|24150.38|24030.38|24155.42|24035.42|24150.38|24030.38|10
1634754520000|2021-10-20 18:28:40|24150.63|24030.63|24153.74|24033.74|24154.32|24034.32|24150.63|24030.63|10
1634754530000|2021-10-20 18:28:50|24154.03|24034.03|24155.59|24035.59|24156.6|24036.6|24154.03|24034.03|10
1634754540000|2021-10-20 18:29:00|24154.29|24034.29|24156.26|24036.26|24157.2|24037.2|24154.29|24034.29|10
1634754550000|2021-10-20 18:29:10|24157.62|24037.62|24160.83|24040.83|24160.83|24040.83|24157.62|24037.62|9
1634754560000|2021-10-20 18:29:20|24161.68|24041.68|24163.52|24043.52|24165.28|24045.28|24161.68|24041.68|10
1634754570000|2021-10-20 18:29:30|24162.56|24042.56|24162.81|24042.81|24164.11|24044.11|24162.56|24042.56|10
1634754580000|2021-10-20 18:29:40|24162.99|24042.99|24158.71|24038.71|24162.99|24042.99|24158.71|24038.71|10
1634754590000|2021-10-20 18:29:50|24158.35|24038.35|24155.66|24035.66|24159.19|24039.19|24155.45|24035.45|10
1634754600000|2021-10-20 18:30:00|24153.89|24033.89|24155.99|24035.99|24156.77|24036.77|24153.38|24033.38|10
1634754610000|2021-10-20 18:30:10|24156.67|24036.67|24155.98|24035.98|24156.93|24036.93|24155.59|24035.59|9
1634754620000|2021-10-20 18:30:20|24155.92|24035.92|24154.64|24034.64|24156.29|24036.29|24154.64|24034.64|10
1634754630000|2021-10-20 18:30:30|24152.8|24032.8|24151.68|24031.68|24153.29|24033.29|24151.67|24031.67|9
1634754640000|2021-10-20 18:30:40|24152.43|24032.43|24154.11|24034.11|24154.11|24034.11|24152.43|24032.43|10
1634754650000|2021-10-20 18:30:50|24153.74|24033.74|24155.4|24035.4|24155.82|24035.82|24153.74|24033.74|10
1634754660000|2021-10-20 18:31:00|24155.65|24035.65|24155.53|24035.53|24157.2|24037.2|24155.53|24035.53|10
1634754670000|2021-10-20 18:31:10|24155.77|24035.77|24156.36|24036.36|24157.86|24037.86|24155.77|24035.77|10
1634754680000|2021-10-20 18:31:20|24156.46|24036.46|24157.3|24037.3|24158.35|24038.35|24156.32|24036.32|10
1634754690000|2021-10-20 18:31:30|24157.68|24037.68|24157.55|24037.55|24158.33|24038.33|24157.44|24037.44|10
1634754700000|2021-10-20 18:31:40|24158.86|24038.86|24165.25|24045.25|24165.25|24045.25|24158.86|24038.86|10
1634754710000|2021-10-20 18:31:50|24165.74|24045.74|24170.47|24050.47|24170.96|24050.96|24165.74|24045.74|10
1634754720000|2021-10-20 18:32:00|24170.19|24050.19|24169.05|24049.05|24170.19|24050.19|24167.3|24047.3|10
1634754730000|2021-10-20 18:32:10|24170.45|24050.45|24172.15|24052.15|24172.85|24052.85|24170.45|24050.45|10
1634754740000|2021-10-20 18:32:20|24172.65|24052.65|24175.36|24055.36|24175.36|24055.36|24172.65|24052.65|10
1634754750000|2021-10-20 18:32:30|24176.01|24056.01|24176.35|24056.35|24177.95|24057.95|24176.01|24056.01|10
1634754760000|2021-10-20 18:32:40|24177.74|24057.74|24178.29|24058.29|24178.86|24058.86|24177.6|24057.6|10
1634754770000|2021-10-20 18:32:50|24178.51|24058.51|24181.99|24061.99|24182.04|24062.04|24178.51|24058.51|10
1634754780000|2021-10-20 18:33:00|24182.1|24062.1|24186.77|24066.77|24187.26|24067.26|24181.47|24061.47|10
1634754790000|2021-10-20 18:33:10|24188.44|24068.44|24185.42|24065.42|24188.44|24068.44|24185.42|24065.42|10
1634754800000|2021-10-20 18:33:20|24186.57|24066.57|24188.44|24068.44|24188.44|24068.44|24186.1|24066.1|10
1634754810000|2021-10-20 18:33:30|24188.76|24068.76|24191.09|24071.09|24191.18|24071.18|24188.71|24068.71|10
1634754820000|2021-10-20 18:33:40|24189.69|24069.69|24189.53|24069.53|24190.34|24070.34|24188.33|24068.33|10
1634754830000|2021-10-20 18:33:50|24190.29|24070.29|24185.67|24065.67|24190.93|24070.93|24185.67|24065.67|10
1634754840000|2021-10-20 18:34:00|24184.86|24064.86|24177.43|24057.43|24184.86|24064.86|24177.43|24057.43|10
1634754850000|2021-10-20 18:34:10|24177.13|24057.13|24174.84|24054.84|24177.13|24057.13|24174.57|24054.57|9
1634754860000|2021-10-20 18:34:20|24175.94|24055.94|24179.61|24059.61|24179.61|24059.61|24175.94|24055.94|10
1634754870000|2021-10-20 18:34:30|24179.25|24059.25|24180.08|24060.08|24180.65|24060.65|24178.69|24058.69|10
1634754880000|2021-10-20 18:34:40|24179.62|24059.62|24181.04|24061.04|24181.74|24061.74|24179.62|24059.62|10
1634754890000|2021-10-20 18:34:50|24181.17|24061.17|24187.67|24067.67|24187.67|24067.67|24181.17|24061.17|10
1634754900000|2021-10-20 18:35:00|24188.05|24068.05|24191.12|24071.12|24192.84|24072.84|24188.05|24068.05|10
1634754910000|2021-10-20 18:35:10|24189.9|24069.9|24184.83|24064.83|24189.9|24069.9|24184.47|24064.47|10
1634754920000|2021-10-20 18:35:20|24184.54|24064.54|24186.53|24066.53|24186.57|24066.57|24183.41|24063.41|10
1634754930000|2021-10-20 18:35:30|24186.78|24066.78|24186.23|24066.23|24187.4|24067.4|24185.03|24065.03|10
1634754940000|2021-10-20 18:35:40|24185.39|24065.39|24185.15|24065.15|24186.53|24066.53|24185.15|24065.15|10
1634754950000|2021-10-20 18:35:50|24184.59|24064.59|24178.29|24058.29|24186.39|24066.39|24178.29|24058.29|10
1634754960000|2021-10-20 18:36:00|24178.03|24058.03|24176.62|24056.62|24178.47|24058.47|24176.58|24056.58|10
1634754970000|2021-10-20 18:36:10|24176.71|24056.71|24174.45|24054.45|24177.66|24057.66|24174.45|24054.45|10
1634754980000|2021-10-20 18:36:20|24174.97|24054.97|24172.99|24052.99|24174.97|24054.97|24172.99|24052.99|10
1634754990000|2021-10-20 18:36:30|24172.49|24052.49|24177.12|24057.12|24177.79|24057.79|24172.49|24052.49|10
1634755000000|2021-10-20 18:36:40|24176.81|24056.81|24176.78|24056.78|24178.03|24058.03|24176.78|24056.78|10
1634755010000|2021-10-20 18:36:50|24175.65|24055.65|24176.12|24056.12|24176.33|24056.33|24175.62|24055.62|10
1634755020000|2021-10-20 18:37:00|24176.8|24056.8|24177.5|24057.5|24177.5|24057.5|24175.44|24055.44|10
1634755030000|2021-10-20 18:37:10|24177.89|24057.89|24178.5|24058.5|24180.17|24060.17|24177.89|24057.89|10
1634755040000|2021-10-20 18:37:20|24179.27|24059.27|24178.6|24058.6|24179.33|24059.33|24178.6|24058.6|10
1634755050000|2021-10-20 18:37:30|24178.38|24058.38|24176.63|24056.63|24178.38|24058.38|24175.73|24055.73|10
1634755060000|2021-10-20 18:37:40|24177.56|24057.56|24175.69|24055.69|24177.56|24057.56|24175.69|24055.69|10
1634755070000|2021-10-20 18:37:50|24175.9|24055.9|24178.44|24058.44|24178.55|24058.55|24175.28|24055.28|10
1634755080000|2021-10-20 18:38:00|24178.16|24058.16|24184.28|24064.28|24184.28|24064.28|24178.16|24058.16|10
1634755090000|2021-10-20 18:38:10|24184.41|24064.41|24191.6|24071.6|24191.6|24071.6|24184.41|24064.41|10
1634755100000|2021-10-20 18:38:20|24191.09|24071.09|24192.39|24072.39|24192.73|24072.73|24190.88|24070.88|10
1634755110000|2021-10-20 18:38:30|24191.86|24071.86|24194.59|24074.59|24194.59|24074.59|24191.86|24071.86|10
1634755120000|2021-10-20 18:38:40|24194.07|24074.07|24197.06|24077.06|24197.06|24077.06|24194.07|24074.07|10
1634755130000|2021-10-20 18:38:50|24198.53|24078.53|24201.97|24081.97|24201.97|24081.97|24198.53|24078.53|10
1634755140000|2021-10-20 18:39:00|24201.74|24081.74|24204.05|24084.05|24204.05|24084.05|24201.7|24081.7|9
1634755150000|2021-10-20 18:39:10|24203.66|24083.66|24203.4|24083.4|24204.59|24084.59|24202.78|24082.78|10
1634755160000|2021-10-20 18:39:20|24203.8|24083.8|24204.13|24084.13|24205.15|24085.15|24203.8|24083.8|10
1634755170000|2021-10-20 18:39:30|24203.98|24083.98|24204.5|24084.5|24205.24|24085.24|24202.84|24082.84|9
1634755180000|2021-10-20 18:39:40|24204.62|24084.62|24208.16|24088.16|24208.16|24088.16|24204.62|24084.62|10
1634755190000|2021-10-20 18:39:50|24209.17|24089.17|24211.44|24091.44|24212.57|24092.57|24209.17|24089.17|10
1634755200000|2021-10-20 18:40:00|24211.8|24091.8|24203.45|24083.45|24211.8|24091.8|24201.82|24081.82|10
1634755210000|2021-10-20 18:40:10|24203.4|24083.4|24198.77|24078.77|24203.4|24083.4|24197.39|24077.39|10
1634755220000|2021-10-20 18:40:20|24198.54|24078.54|24191.38|24071.38|24198.54|24078.54|24190.74|24070.74|10
1634755230000|2021-10-20 18:40:30|24191.07|24071.07|24190.9|24070.9|24191.07|24071.07|24189.3|24069.3|10
1634755240000|2021-10-20 18:40:40|24192.05|24072.05|24198.02|24078.02|24198.02|24078.02|24192.05|24072.05|10
1634755250000|2021-10-20 18:40:50|24197.57|24077.57|24194.59|24074.59|24197.57|24077.57|24194.48|24074.48|10
1634755260000|2021-10-20 18:41:00|24194.32|24074.32|24196.56|24076.56|24196.56|24076.56|24193.5|24073.5|10
1634755270000|2021-10-20 18:41:10|24197.14|24077.14|24195.06|24075.06|24198|24078|24195.06|24075.06|10
1634755280000|2021-10-20 18:41:20|24194.19|24074.19|24194.72|24074.72|24194.72|24074.72|24193.99|24073.99|9
1634755290000|2021-10-20 18:41:30|24194.27|24074.27|24194.67|24074.67|24194.7|24074.7|24194.1|24074.1|9
1634755300000|2021-10-20 18:41:40|24196.71|24076.71|24193.75|24073.75|24196.93|24076.93|24193.75|24073.75|10
1634755310000|2021-10-20 18:41:50|24193.68|24073.68|24194.01|24074.01|24194.01|24074.01|24191.63|24071.63|10
1634755320000|2021-10-20 18:42:00|24194.06|24074.06|24195.27|24075.27|24196.75|24076.75|24194.06|24074.06|10
1634755330000|2021-10-20 18:42:10|24196.07|24076.07|24197.83|24077.83|24198.33|24078.33|24196.07|24076.07|10
1634755340000|2021-10-20 18:42:20|24198.21|24078.21|24202.32|24082.32|24202.36|24082.36|24197.58|24077.58|10
1634755350000|2021-10-20 18:42:30|24203.07|24083.07|24204.92|24084.92|24205.75|24085.75|24203.07|24083.07|10
1634755360000|2021-10-20 18:42:40|24205.12|24085.12|24208.74|24088.74|24208.74|24088.74|24205.12|24085.12|10
1634755370000|2021-10-20 18:42:50|24208.9|24088.9|24208.9|24088.9|24210|24090|24207.64|24087.64|10
1634755380000|2021-10-20 18:43:00|24208.59|24088.59|24204.01|24084.01|24208.59|24088.59|24203.32|24083.32|10
1634755390000|2021-10-20 18:43:10|24203.98|24083.98|24199.58|24079.58|24203.98|24083.98|24199.58|24079.58|10
1634755400000|2021-10-20 18:43:20|24199.57|24079.57|24200.68|24080.68|24201.2|24081.2|24199.09|24079.09|10
1634755410000|2021-10-20 18:43:30|24202.54|24082.54|24206.52|24086.52|24207.3|24087.3|24202.54|24082.54|10
1634755420000|2021-10-20 18:43:40|24205.51|24085.51|24203.97|24083.97|24206.27|24086.27|24203.82|24083.82|9
1634755430000|2021-10-20 18:43:50|24204.76|24084.76|24200.63|24080.63|24205.73|24085.73|24200.63|24080.63|10
1634755440000|2021-10-20 18:44:00|24200.9|24080.9|24201.92|24081.92|24202.46|24082.46|24198.55|24078.55|10
1634755450000|2021-10-20 18:44:10|24202.3|24082.3|24206.75|24086.75|24206.75|24086.75|24202.3|24082.3|10
1634755460000|2021-10-20 18:44:20|24206.72|24086.72|24206.94|24086.94|24208.02|24088.02|24206.13|24086.13|10
1634755470000|2021-10-20 18:44:30|24206.79|24086.79|24205.8|24085.8|24207.49|24087.49|24205.62|24085.62|9
1634755480000|2021-10-20 18:44:40|24205.12|24085.12|24202.64|24082.64|24206.19|24086.19|24202.64|24082.64|10
1634755490000|2021-10-20 18:44:50|24201.99|24081.99|24197.41|24077.41|24201.99|24081.99|24197.41|24077.41|10
1634755500000|2021-10-20 18:45:00|24197.46|24077.46|24194.09|24074.09|24197.64|24077.64|24194.09|24074.09|10
1634755510000|2021-10-20 18:45:10|24193.78|24073.78|24193.07|24073.07|24194.33|24074.33|24192.97|24072.97|10
1634755520000|2021-10-20 18:45:20|24192.05|24072.05|24191.02|24071.02|24192.85|24072.85|24191.02|24071.02|10
1634755530000|2021-10-20 18:45:30|24190.86|24070.86|24179.3|24059.3|24190.86|24070.86|24179.3|24059.3|10
1634755540000|2021-10-20 18:45:40|24178.93|24058.93|24178.53|24058.53|24180.02|24060.02|24177.31|24057.31|10
1634755550000|2021-10-20 18:45:50|24178.78|24058.78|24179.14|24059.14|24179.75|24059.75|24178.02|24058.02|10
1634755560000|2021-10-20 18:46:00|24178.22|24058.22|24180.23|24060.23|24181.11|24061.11|24178.22|24058.22|10
1634755570000|2021-10-20 18:46:10|24181.61|24061.61|24181.66|24061.66|24182.09|24062.09|24181.61|24061.61|8
1634755580000|2021-10-20 18:46:20|24180.57|24060.57|24182.5|24062.5|24182.5|24062.5|24180.05|24060.05|9
1634755590000|2021-10-20 18:46:30|24182.17|24062.17|24176.59|24056.59|24182.56|24062.56|24176.59|24056.59|10
1634755600000|2021-10-20 18:46:40|24177.06|24057.06|24177.18|24057.18|24178.19|24058.19|24175.8|24055.8|10
1634755610000|2021-10-20 18:46:50|24177.26|24057.26|24180.23|24060.23|24180.49|24060.49|24177.26|24057.26|10
1634755620000|2021-10-20 18:47:00|24180.03|24060.03|24180|24060|24180.03|24060.03|24179.14|24059.14|9
1634755630000|2021-10-20 18:47:10|24179.78|24059.78|24183.32|24063.32|24183.32|24063.32|24179.78|24059.78|10
1634755640000|2021-10-20 18:47:20|24183.69|24063.69|24177.82|24057.82|24183.69|24063.69|24177.82|24057.82|10
1634755650000|2021-10-20 18:47:30|24178.76|24058.76|24173.95|24053.95|24178.76|24058.76|24173.95|24053.95|10
1634755660000|2021-10-20 18:47:40|24173.53|24053.53|24174.6|24054.6|24175.67|24055.67|24173.12|24053.12|10
1634755670000|2021-10-20 18:47:50|24174.68|24054.68|24173.96|24053.96|24174.83|24054.83|24172.9|24052.9|10
1634755680000|2021-10-20 18:48:00|24173.62|24053.62|24174.86|24054.86|24176.03|24056.03|24173.62|24053.62|10
1634755690000|2021-10-20 18:48:10|24174.31|24054.31|24174.85|24054.85|24175.37|24055.37|24174.31|24054.31|10
1634755700000|2021-10-20 18:48:20|24174.65|24054.65|24175.45|24055.45|24175.85|24055.85|24174.47|24054.47|10
1634755710000|2021-10-20 18:48:30|24175.77|24055.77|24177.19|24057.19|24177.19|24057.19|24174.61|24054.61|10
1634755720000|2021-10-20 18:48:40|24176.12|24056.12|24174.57|24054.57|24176.34|24056.34|24174.57|24054.57|10
1634755730000|2021-10-20 18:48:50|24174.01|24054.01|24176.28|24056.28|24176.64|24056.64|24174.01|24054.01|10
1634755740000|2021-10-20 18:49:00|24176.92|24056.92|24177.71|24057.71|24177.83|24057.83|24176.92|24056.92|10
1634755750000|2021-10-20 18:49:10|24177.88|24057.88|24178.62|24058.62|24178.62|24058.62|24177.07|24057.07|9
1634755760000|2021-10-20 18:49:20|24177.39|24057.39|24177.57|24057.57|24177.7|24057.7|24177.26|24057.26|9
1634755770000|2021-10-20 18:49:30|24177.47|24057.47|24178.18|24058.18|24178.75|24058.75|24177.1|24057.1|10
1634755780000|2021-10-20 18:49:40|24178.19|24058.19|24178.15|24058.15|24178.37|24058.37|24176.13|24056.13|8
1634755790000|2021-10-20 18:49:50|24178.03|24058.03|24178.35|24058.35|24179.02|24059.02|24178.03|24058.03|10
1634755800000|2021-10-20 18:50:00|24178.32|24058.32|24175.88|24055.88|24178.32|24058.32|24175.88|24055.88|9
1634755810000|2021-10-20 18:50:10|24176.88|24056.88|24175.97|24055.97|24176.88|24056.88|24175.65|24055.65|10
1634755820000|2021-10-20 18:50:20|24175.53|24055.53|24172.94|24052.94|24175.72|24055.72|24172.83|24052.83|10
1634755830000|2021-10-20 18:50:30|24173.68|24053.68|24172.32|24052.32|24174.09|24054.09|24172.32|24052.32|10
1634755840000|2021-10-20 18:50:40|24172.96|24052.96|24174.22|24054.22|24174.37|24054.37|24172.96|24052.96|10
1634755850000|2021-10-20 18:50:50|24173.58|24053.58|24176.47|24056.47|24176.47|24056.47|24173.58|24053.58|10
1634755860000|2021-10-20 18:51:00|24176.27|24056.27|24176|24056|24176.93|24056.93|24175.82|24055.82|10
1634755870000|2021-10-20 18:51:10|24175.96|24055.96|24175.77|24055.77|24176.85|24056.85|24175.01|24055.01|8
1634755880000|2021-10-20 18:51:20|24173.55|24053.55|24172.36|24052.36|24174.18|24054.18|24172.15|24052.15|10
1634755890000|2021-10-20 18:51:30|24172.13|24052.13|24172.06|24052.06|24173.14|24053.14|24172.06|24052.06|10
1634755900000|2021-10-20 18:51:40|24172.2|24052.2|24171.8|24051.8|24172.78|24052.78|24171.55|24051.55|9
1634755910000|2021-10-20 18:51:50|24171.85|24051.85|24172.29|24052.29|24172.75|24052.75|24170.89|24050.89|10
1634755920000|2021-10-20 18:52:00|24171.97|24051.97|24171.11|24051.11|24171.97|24051.97|24170.46|24050.46|10
1634755930000|2021-10-20 18:52:10|24171.4|24051.4|24169.08|24049.08|24171.4|24051.4|24169.08|24049.08|10
1634755940000|2021-10-20 18:52:20|24168.25|24048.25|24167.14|24047.14|24168.9|24048.9|24165.87|24045.87|10
1634755950000|2021-10-20 18:52:30|24168.23|24048.23|24168.67|24048.67|24168.99|24048.99|24168.01|24048.01|10
1634755960000|2021-10-20 18:52:40|24168.97|24048.97|24168.85|24048.85|24169.05|24049.05|24168.41|24048.41|9
1634755970000|2021-10-20 18:52:50|24167.58|24047.58|24167.17|24047.17|24167.84|24047.84|24166.52|24046.52|10
1634755980000|2021-10-20 18:53:00|24167.25|24047.25|24166.5|24046.5|24167.27|24047.27|24166.12|24046.12|10
1634755990000|2021-10-20 18:53:10|24166.78|24046.78|24168.75|24048.75|24168.75|24048.75|24166.78|24046.78|10
1634756000000|2021-10-20 18:53:20|24168.29|24048.29|24167.47|24047.47|24168.8|24048.8|24167.39|24047.39|10
1634756010000|2021-10-20 18:53:30|24165.75|24045.75|24165.2|24045.2|24165.75|24045.75|24164.08|24044.08|10
1634756020000|2021-10-20 18:53:40|24165.14|24045.14|24164.51|24044.51|24165.14|24045.14|24164.51|24044.51|9
1634756030000|2021-10-20 18:53:50|24164|24044|24163.71|24043.71|24164.34|24044.34|24163.07|24043.07|9
1634756040000|2021-10-20 18:54:00|24163.75|24043.75|24165.48|24045.48|24165.48|24045.48|24163.48|24043.48|9
1634756050000|2021-10-20 18:54:10|24165.62|24045.62|24165.72|24045.72|24166.95|24046.95|24165.62|24045.62|10
1634756060000|2021-10-20 18:54:20|24166.64|24046.64|24167.54|24047.54|24167.64|24047.64|24166.64|24046.64|10
1634756070000|2021-10-20 18:54:30|24168.04|24048.04|24167.67|24047.67|24168.1|24048.1|24167.38|24047.38|10
1634756080000|2021-10-20 18:54:40|24167.91|24047.91|24167.21|24047.21|24168.45|24048.45|24167.21|24047.21|10
1634756090000|2021-10-20 18:54:50|24168.13|24048.13|24165.58|24045.58|24168.62|24048.62|24165.38|24045.38|10
1634756100000|2021-10-20 18:55:00|24165.13|24045.13|24172.62|24052.62|24172.62|24052.62|24165.08|24045.08|10
1634756110000|2021-10-20 18:55:10|24172.7|24052.7|24178.41|24058.41|24178.41|24058.41|24172.7|24052.7|10
1634756120000|2021-10-20 18:55:20|24178.78|24058.78|24178.58|24058.58|24178.99|24058.99|24177.61|24057.61|9
1634756130000|2021-10-20 18:55:30|24178.82|24058.82|24177.48|24057.48|24178.82|24058.82|24177.48|24057.48|10
1634756140000|2021-10-20 18:55:40|24177.3|24057.3|24176.01|24056.01|24177.3|24057.3|24176.01|24056.01|10
1634756150000|2021-10-20 18:55:50|24174.65|24054.65|24179.34|24059.34|24181.25|24061.25|24174.65|24054.65|10
1634756160000|2021-10-20 18:56:00|24179.42|24059.42|24183.32|24063.32|24183.32|24063.32|24179.22|24059.22|10
1634756170000|2021-10-20 18:56:10|24183.78|24063.78|24190.97|24070.97|24190.97|24070.97|24183.78|24063.78|10
1634756180000|2021-10-20 18:56:20|24191.01|24071.01|24189.93|24069.93|24192|24072|24189.61|24069.61|10
1634756190000|2021-10-20 18:56:30|24189.99|24069.99|24191.55|24071.55|24192.33|24072.33|24189.99|24069.99|10
1634756200000|2021-10-20 18:56:40|24191.54|24071.54|24193.56|24073.56|24193.56|24073.56|24190.17|24070.17|10
1634756210000|2021-10-20 18:56:50|24193.89|24073.89|24196.14|24076.14|24196.14|24076.14|24193.89|24073.89|10
1634756220000|2021-10-20 18:57:00|24196.91|24076.91|24206.63|24086.63|24206.71|24086.71|24196.91|24076.91|10
1634756230000|2021-10-20 18:57:10|24206.74|24086.74|24213.82|24093.82|24214.03|24094.03|24206.74|24086.74|10
1634756240000|2021-10-20 18:57:20|24214.02|24094.02|24210.13|24090.13|24214.41|24094.41|24210.13|24090.13|10
1634756250000|2021-10-20 18:57:30|24209.89|24089.89|24207.41|24087.41|24212.85|24092.85|24207.03|24087.03|10
1634756260000|2021-10-20 18:57:40|24207.02|24087.02|24207.42|24087.42|24207.42|24087.42|24206.01|24086.01|10
1634756270000|2021-10-20 18:57:50|24207.77|24087.77|24205.43|24085.43|24207.77|24087.77|24205.39|24085.39|10
1634756280000|2021-10-20 18:58:00|24205.68|24085.68|24203.76|24083.76|24205.68|24085.68|24203.34|24083.34|10
1634756290000|2021-10-20 18:58:10|24203.19|24083.19|24217.52|24097.52|24217.52|24097.52|24203.19|24083.19|10
1634756300000|2021-10-20 18:58:20|24216.72|24096.72|24219.41|24099.41|24219.41|24099.41|24215.98|24095.98|9
1634756310000|2021-10-20 18:58:30|24220.21|24100.21|24219.07|24099.07|24220.21|24100.21|24218.47|24098.47|10
1634756320000|2021-10-20 18:58:40|24218.81|24098.81|24220.87|24100.87|24220.87|24100.87|24218.74|24098.74|10
1634756330000|2021-10-20 18:58:50|24221.1|24101.1|24219.75|24099.75|24221.23|24101.23|24219.36|24099.36|10
1634756340000|2021-10-20 18:59:00|24219.87|24099.87|24219.66|24099.66|24220.29|24100.29|24218.99|24098.99|10
1634756350000|2021-10-20 18:59:10|24219.8|24099.8|24220.31|24100.31|24220.31|24100.31|24218.17|24098.17|10
1634756360000|2021-10-20 18:59:20|24220.25|24100.25|24218.67|24098.67|24220.55|24100.55|24217.91|24097.91|9
1634756370000|2021-10-20 18:59:30|24217.76|24097.76|24215.3|24095.3|24218|24098|24215.3|24095.3|10
1634756380000|2021-10-20 18:59:40|24216.33|24096.33|24212.09|24092.09|24216.33|24096.33|24212.09|24092.09|9
1634756390000|2021-10-20 18:59:50|24212.43|24092.43|24212.34|24092.34|24212.53|24092.53|24211.92|24091.92|10
1634756400000|2021-10-20 19:00:00|24211.88|24091.88|24211.41|24091.41|24211.88|24091.88|24210.46|24090.46|9
1634756410000|2021-10-20 19:00:10|24211|24091|24213.32|24093.32|24213.68|24093.68|24211|24091|10
1634756420000|2021-10-20 19:00:20|24212.31|24092.31|24211.42|24091.42|24213.08|24093.08|24210.94|24090.94|10
1634756430000|2021-10-20 19:00:30|24210.6|24090.6|24213.15|24093.15|24213.15|24093.15|24210.6|24090.6|10
1634756440000|2021-10-20 19:00:40|24212.93|24092.93|24214.93|24094.93|24215.21|24095.21|24212.93|24092.93|10
1634756450000|2021-10-20 19:00:50|24214.78|24094.78|24215.77|24095.77|24216.37|24096.37|24214.78|24094.78|10
1634756460000|2021-10-20 19:01:00|24215.59|24095.59|24216.45|24096.45|24216.45|24096.45|24215.39|24095.39|10
1634756470000|2021-10-20 19:01:10|24216.55|24096.55|24217.52|24097.52|24217.89|24097.89|24215.95|24095.95|8
1634756480000|2021-10-20 19:01:20|24218.1|24098.1|24219.41|24099.41|24219.41|24099.41|24217.91|24097.91|10
1634756490000|2021-10-20 19:01:30|24221.06|24101.06|24222.12|24102.12|24222.12|24102.12|24221.06|24101.06|10
1634756500000|2021-10-20 19:01:40|24222.16|24102.16|24222.38|24102.38|24223.67|24103.67|24222.09|24102.09|10
1634756510000|2021-10-20 19:01:50|24221.92|24101.92|24220.98|24100.98|24222.36|24102.36|24220.98|24100.98|10
1634756520000|2021-10-20 19:02:00|24221.58|24101.58|24222.03|24102.03|24222.03|24102.03|24221.36|24101.36|9
1634756530000|2021-10-20 19:02:10|24222.49|24102.49|24220.86|24100.86|24223.58|24103.58|24220.86|24100.86|10
1634756540000|2021-10-20 19:02:20|24220.51|24100.51|24223.39|24103.39|24223.39|24103.39|24220.51|24100.51|10
1634756550000|2021-10-20 19:02:30|24223.22|24103.22|24227.95|24107.95|24227.95|24107.95|24223.07|24103.07|10
1634756560000|2021-10-20 19:02:40|24227.71|24107.71|24229.16|24109.16|24231.07|24111.07|24227.66|24107.66|10
1634756570000|2021-10-20 19:02:50|24230.68|24110.68|24228.82|24108.82|24230.93|24110.93|24228.82|24108.82|9
1634756580000|2021-10-20 19:03:00|24229.6|24109.6|24231.72|24111.72|24233.09|24113.09|24229.6|24109.6|10
1634756590000|2021-10-20 19:03:10|24232.19|24112.19|24235.64|24115.64|24235.64|24115.64|24232.19|24112.19|10
1634756600000|2021-10-20 19:03:20|24235.36|24115.36|24238.78|24118.78|24238.78|24118.78|24235.36|24115.36|10
1634756610000|2021-10-20 19:03:30|24239.39|24119.39|24242.31|24122.31|24242.49|24122.49|24239.39|24119.39|10
1634756620000|2021-10-20 19:03:40|24241.17|24121.17|24243.68|24123.68|24243.68|24123.68|24241.17|24121.17|9
1634756630000|2021-10-20 19:03:50|24242.8|24122.8|24245.16|24125.16|24245.16|24125.16|24242.63|24122.63|10
1634756640000|2021-10-20 19:04:00|24243.95|24123.95|24243.85|24123.85|24246.46|24126.46|24243.74|24123.74|10
1634756650000|2021-10-20 19:04:10|24243.64|24123.64|24243.65|24123.65|24244.25|24124.25|24242.17|24122.17|10
1634756660000|2021-10-20 19:04:20|24244.24|24124.24|24241.06|24121.06|24244.24|24124.24|24241.06|24121.06|10
1634756670000|2021-10-20 19:04:30|24241.41|24121.41|24243.2|24123.2|24243.2|24123.2|24240.51|24120.51|10
1634756680000|2021-10-20 19:04:40|24244.72|24124.72|24245.19|24125.19|24246.54|24126.54|24243.5|24123.5|10
1634756690000|2021-10-20 19:04:50|24243.58|24123.58|24243.78|24123.78|24244.01|24124.01|24242.89|24122.89|10
1634756700000|2021-10-20 19:05:00|24244.02|24124.02|24246.41|24126.41|24246.41|24126.41|24244.02|24124.02|10
1634756710000|2021-10-20 19:05:10|24246.95|24126.95|24248.02|24128.02|24248.26|24128.26|24246.95|24126.95|9
1634756720000|2021-10-20 19:05:20|24248.66|24128.66|24249.79|24129.79|24249.8|24129.8|24247.58|24127.58|10
1634756730000|2021-10-20 19:05:30|24249.8|24129.8|24254.52|24134.52|24254.52|24134.52|24249.59|24129.59|10
1634756740000|2021-10-20 19:05:40|24254.82|24134.82|24255.02|24135.02|24256.34|24136.34|24254.47|24134.47|10
1634756750000|2021-10-20 19:05:50|24256.73|24136.73|24257.05|24137.05|24258.56|24138.56|24256.55|24136.55|10
1634756760000|2021-10-20 19:06:00|24256.37|24136.37|24252.81|24132.81|24256.37|24136.37|24252.81|24132.81|10
1634756770000|2021-10-20 19:06:10|24253|24133|24254.91|24134.91|24255.13|24135.13|24253|24133|9
1634756780000|2021-10-20 19:06:20|24255.27|24135.27|24255.6|24135.6|24255.99|24135.99|24255.24|24135.24|9
1634756790000|2021-10-20 19:06:30|24256.35|24136.35|24263.27|24143.27|24263.27|24143.27|24256.35|24136.35|10
1634756800000|2021-10-20 19:06:40|24262.54|24142.54|24258.79|24138.79|24262.82|24142.82|24258.79|24138.79|10
1634756810000|2021-10-20 19:06:50|24258.93|24138.93|24258.53|24138.53|24259.77|24139.77|24258.18|24138.18|10
1634756820000|2021-10-20 19:07:00|24258.6|24138.6|24252.61|24132.61|24258.6|24138.6|24252.61|24132.61|10
1634756830000|2021-10-20 19:07:10|24252.75|24132.75|24247|24127|24252.75|24132.75|24247|24127|10
1634756840000|2021-10-20 19:07:20|24247.48|24127.48|24242.76|24122.76|24247.48|24127.48|24242.76|24122.76|10
1634756850000|2021-10-20 19:07:30|24242.72|24122.72|24242.86|24122.86|24243.47|24123.47|24242.09|24122.09|10
1634756860000|2021-10-20 19:07:40|24241.35|24121.35|24244.61|24124.61|24244.64|24124.64|24239.43|24119.43|10
1634756870000|2021-10-20 19:07:50|24244.35|24124.35|24246.2|24126.2|24246.81|24126.81|24244.35|24124.35|10
1634756880000|2021-10-20 19:08:00|24244.71|24124.71|24245.31|24125.31|24245.31|24125.31|24243.41|24123.41|10
1634756890000|2021-10-20 19:08:10|24246.51|24126.51|24249.52|24129.52|24249.52|24129.52|24245.99|24125.99|9
1634756900000|2021-10-20 19:08:20|24248.37|24128.37|24243.29|24123.29|24248.74|24128.74|24243.29|24123.29|10
1634756910000|2021-10-20 19:08:30|24243.65|24123.65|24241.96|24121.96|24243.65|24123.65|24241.61|24121.61|10
1634756920000|2021-10-20 19:08:40|24240.26|24120.26|24233.89|24113.89|24240.26|24120.26|24233.89|24113.89|10
1634756930000|2021-10-20 19:08:50|24234.35|24114.35|24233.81|24113.81|24234.35|24114.35|24232.18|24112.18|9
1634756940000|2021-10-20 19:09:00|24234.19|24114.19|24238.86|24118.86|24238.86|24118.86|24233.56|24113.56|10
1634756950000|2021-10-20 19:09:10|24238.91|24118.91|24242.07|24122.07|24245.12|24125.12|24238.91|24118.91|10
1634756960000|2021-10-20 19:09:20|24242.98|24122.98|24240.9|24120.9|24243.83|24123.83|24240.45|24120.45|10
1634756970000|2021-10-20 19:09:30|24241.02|24121.02|24241.14|24121.14|24242.24|24122.24|24241.01|24121.01|10
1634756980000|2021-10-20 19:09:40|24241.03|24121.03|24243.95|24123.95|24244.59|24124.59|24241.03|24121.03|10
1634756990000|2021-10-20 19:09:50|24242.44|24122.44|24238.11|24118.11|24242.44|24122.44|24238.11|24118.11|9
1634757000000|2021-10-20 19:10:00|24238.48|24118.48|24237.4|24117.4|24239|24119|24237.2|24117.2|10
1634757010000|2021-10-20 19:10:10|24237.92|24117.92|24238.64|24118.64|24239.64|24119.64|24237.72|24117.72|10
1634757020000|2021-10-20 19:10:20|24237.25|24117.25|24237.74|24117.74|24238.5|24118.5|24236.96|24116.96|10
1634757030000|2021-10-20 19:10:30|24238.13|24118.13|24239.32|24119.32|24239.53|24119.53|24237.7|24117.7|10
1634757040000|2021-10-20 19:10:40|24239.53|24119.53|24239.42|24119.42|24239.53|24119.53|24239|24119|10
1634757050000|2021-10-20 19:10:50|24238.29|24118.29|24236.14|24116.14|24238.3|24118.3|24235.93|24115.93|10
1634757060000|2021-10-20 19:11:00|24234.69|24114.69|24231.65|24111.65|24234.89|24114.89|24231.65|24111.65|10
1634757070000|2021-10-20 19:11:10|24231.56|24111.56|24229.62|24109.62|24231.56|24111.56|24228.76|24108.76|10
1634757080000|2021-10-20 19:11:20|24230.48|24110.48|24230.71|24110.71|24230.84|24110.84|24230.18|24110.18|9
1634757090000|2021-10-20 19:11:30|24231.13|24111.13|24230.18|24110.18|24231.72|24111.72|24230.18|24110.18|9
1634757100000|2021-10-20 19:11:40|24230.2|24110.2|24226.19|24106.19|24230.2|24110.2|24226.19|24106.19|10
1634757110000|2021-10-20 19:11:50|24225.71|24105.71|24224.36|24104.36|24226.77|24106.77|24224.36|24104.36|10
1634757120000|2021-10-20 19:12:00|24224.76|24104.76|24234.03|24114.03|24234.03|24114.03|24223.79|24103.79|10
1634757130000|2021-10-20 19:12:10|24233.3|24113.3|24236.73|24116.73|24236.73|24116.73|24233.19|24113.19|10
1634757140000|2021-10-20 19:12:20|24234.3|24114.3|24231.85|24111.85|24234.3|24114.3|24231.71|24111.71|10
1634757150000|2021-10-20 19:12:30|24231.57|24111.57|24230.28|24110.28|24231.57|24111.57|24229.69|24109.69|10
1634757160000|2021-10-20 19:12:40|24229.99|24109.99|24230.99|24110.99|24230.99|24110.99|24229.27|24109.27|10
1634757170000|2021-10-20 19:12:50|24230.78|24110.78|24230.86|24110.86|24230.86|24110.86|24228.98|24108.98|9
1634757180000|2021-10-20 19:13:00|24230.53|24110.53|24220.29|24100.29|24230.73|24110.73|24220.29|24100.29|10
1634757190000|2021-10-20 19:13:10|24220.68|24100.68|24220.46|24100.46|24221.67|24101.67|24220.46|24100.46|10
1634757200000|2021-10-20 19:13:20|24220.63|24100.63|24218.79|24098.79|24220.93|24100.93|24218.79|24098.79|10
1634757210000|2021-10-20 19:13:30|24218.3|24098.3|24219.66|24099.66|24219.87|24099.87|24218.3|24098.3|10
1634757220000|2021-10-20 19:13:40|24220.17|24100.17|24223.01|24103.01|24223.72|24103.72|24220.17|24100.17|10
1634757230000|2021-10-20 19:13:50|24222.29|24102.29|24220.8|24100.8|24222.68|24102.68|24220.8|24100.8|9
1634757240000|2021-10-20 19:14:00|24222.56|24102.56|24221.97|24101.97|24222.92|24102.92|24220.99|24100.99|10
1634757250000|2021-10-20 19:14:10|24222.46|24102.46|24221.98|24101.98|24223.33|24103.33|24221.98|24101.98|10
1634757260000|2021-10-20 19:14:20|24222.32|24102.32|24223.64|24103.64|24223.64|24103.64|24222.31|24102.31|10
1634757270000|2021-10-20 19:14:30|24223.81|24103.81|24227.75|24107.75|24228.4|24108.4|24223.23|24103.23|10
1634757280000|2021-10-20 19:14:40|24227.22|24107.22|24227.16|24107.16|24228.3|24108.3|24227.12|24107.12|10
1634757290000|2021-10-20 19:14:50|24227.54|24107.54|24228.9|24108.9|24228.91|24108.91|24227.5|24107.5|10
1634757300000|2021-10-20 19:15:00|24229.16|24109.16|24230.43|24110.43|24230.7|24110.7|24229.16|24109.16|10
1634757310000|2021-10-20 19:15:10|24230.79|24110.79|24234.37|24114.37|24234.37|24114.37|24230.79|24110.79|10
1634757320000|2021-10-20 19:15:20|24235.08|24115.08|24239.86|24119.86|24239.86|24119.86|24234.21|24114.21|10
1634757330000|2021-10-20 19:15:30|24239.85|24119.85|24240.45|24120.45|24241.43|24121.43|24239.85|24119.85|10
1634757340000|2021-10-20 19:15:40|24242.14|24122.14|24243.46|24123.46|24244.46|24124.46|24242.14|24122.14|10
1634757350000|2021-10-20 19:15:50|24243.66|24123.66|24246.12|24126.12|24246.12|24126.12|24243.56|24123.56|10
1634757360000|2021-10-20 19:16:00|24245.57|24125.57|24249.22|24129.22|24249.22|24129.22|24245.57|24125.57|10
1634757370000|2021-10-20 19:16:10|24250.12|24130.12|24252.51|24132.51|24252.51|24132.51|24250.12|24130.12|10
1634757380000|2021-10-20 19:16:20|24252.63|24132.63|24253.15|24133.15|24253.28|24133.28|24251.98|24131.98|10
1634757390000|2021-10-20 19:16:30|24253.05|24133.05|24247.95|24127.95|24253.75|24133.75|24247.95|24127.95|10
1634757400000|2021-10-20 19:16:40|24247.75|24127.75|24246.76|24126.76|24248.73|24128.73|24246.49|24126.49|10
1634757410000|2021-10-20 19:16:50|24246.41|24126.41|24248.36|24128.36|24248.76|24128.76|24246.41|24126.41|10
1634757420000|2021-10-20 19:17:00|24248.29|24128.29|24248.75|24128.75|24248.75|24128.75|24247.63|24127.63|10
1634757430000|2021-10-20 19:17:10|24249.42|24129.42|24248.7|24128.7|24249.9|24129.9|24248.7|24128.7|10
1634757440000|2021-10-20 19:17:20|24248.12|24128.12|24246.73|24126.73|24249.38|24129.38|24246.34|24126.34|10
1634757450000|2021-10-20 19:17:30|24245.91|24125.91|24248.73|24128.73|24248.73|24128.73|24245.39|24125.39|10
1634757460000|2021-10-20 19:17:40|24248.91|24128.91|24251.15|24131.15|24251.17|24131.17|24248.91|24128.91|10
1634757470000|2021-10-20 19:17:50|24251.68|24131.68|24251.12|24131.12|24251.73|24131.73|24250.68|24130.68|10
1634757480000|2021-10-20 19:18:00|24253.01|24133.01|24258.54|24138.54|24258.54|24138.54|24253.01|24133.01|10
1634757490000|2021-10-20 19:18:10|24260.63|24140.63|24263.07|24143.07|24263.07|24143.07|24260.63|24140.63|10
1634757500000|2021-10-20 19:18:20|24263.15|24143.15|24263.22|24143.22|24264.91|24144.91|24262.15|24142.15|9
1634757510000|2021-10-20 19:18:30|24262.8|24142.8|24264.69|24144.69|24264.69|24144.69|24261.87|24141.87|9
1634757520000|2021-10-20 19:18:40|24265.69|24145.69|24266.33|24146.33|24266.33|24146.33|24263.11|24143.11|10
1634757530000|2021-10-20 19:18:50|24265.98|24145.98|24267.83|24147.83|24267.83|24147.83|24264.22|24144.22|9
1634757540000|2021-10-20 19:19:00|24268.31|24148.31|24269.97|24149.97|24271.07|24151.07|24268.31|24148.31|10
1634757550000|2021-10-20 19:19:10|24269.99|24149.99|24269.36|24149.36|24269.99|24149.99|24268.35|24148.35|10
1634757560000|2021-10-20 19:19:20|24270.17|24150.17|24263.45|24143.45|24270.17|24150.17|24263.1|24143.1|10
1634757570000|2021-10-20 19:19:30|24263.47|24143.47|24262.84|24142.84|24263.79|24143.79|24262.84|24142.84|10
1634757580000|2021-10-20 19:19:40|24262.42|24142.42|24257.09|24137.09|24263.28|24143.28|24257.09|24137.09|10
1634757590000|2021-10-20 19:19:50|24257.19|24137.19|24258.02|24138.02|24258.66|24138.66|24255.92|24135.92|10
1634757600000|2021-10-20 19:20:00|24257.41|24137.41|24260.83|24140.83|24260.83|24140.83|24257.41|24137.41|10
1634757610000|2021-10-20 19:20:10|24260.68|24140.68|24257.03|24137.03|24260.79|24140.79|24257.03|24137.03|10
1634757620000|2021-10-20 19:20:20|24257.37|24137.37|24257.24|24137.24|24257.37|24137.37|24254.7|24134.7|10
1634757630000|2021-10-20 19:20:30|24257.62|24137.62|24254.91|24134.91|24260.92|24140.92|24254.91|24134.91|10
1634757640000|2021-10-20 19:20:40|24255.48|24135.48|24252.73|24132.73|24255.48|24135.48|24252.43|24132.43|10
1634757650000|2021-10-20 19:20:50|24253.44|24133.44|24256.51|24136.51|24256.66|24136.66|24252.56|24132.56|10
1634757660000|2021-10-20 19:21:00|24256.97|24136.97|24258.57|24138.57|24259.34|24139.34|24256.97|24136.97|10
1634757670000|2021-10-20 19:21:10|24256.79|24136.79|24251.44|24131.44|24257.06|24137.06|24251.44|24131.44|10
1634757680000|2021-10-20 19:21:20|24251.1|24131.1|24248.38|24128.38|24251.1|24131.1|24248.38|24128.38|10
1634757690000|2021-10-20 19:21:30|24249.38|24129.38|24246.58|24126.58|24249.38|24129.38|24245.3|24125.3|10
1634757700000|2021-10-20 19:21:40|24246.85|24126.85|24242.47|24122.47|24246.85|24126.85|24242.47|24122.47|10
1634757710000|2021-10-20 19:21:50|24241.94|24121.94|24235.27|24115.27|24241.94|24121.94|24235.27|24115.27|9
1634757720000|2021-10-20 19:22:00|24235.11|24115.11|24229.22|24109.22|24235.11|24115.11|24229.22|24109.22|10
1634757730000|2021-10-20 19:22:10|24228.28|24108.28|24225.21|24105.21|24228.32|24108.32|24225.21|24105.21|10
1634757740000|2021-10-20 19:22:20|24223.89|24103.89|24208.66|24088.66|24224.21|24104.21|24208.66|24088.66|10
1634757750000|2021-10-20 19:22:30|24207.16|24087.16|24203.15|24083.15|24207.28|24087.28|24202.5|24082.5|10
1634757760000|2021-10-20 19:22:40|24202.76|24082.76|24199.5|24079.5|24202.76|24082.76|24199.28|24079.28|9
1634757770000|2021-10-20 19:22:50|24194.28|24074.28|24197.18|24077.18|24197.4|24077.4|24194.28|24074.28|10
1634757780000|2021-10-20 19:23:00|24197.33|24077.33|24200.27|24080.27|24200.27|24080.27|24196.8|24076.8|10
1634757790000|2021-10-20 19:23:10|24200.72|24080.72|24202.12|24082.12|24202.48|24082.48|24200.52|24080.52|10
1634757800000|2021-10-20 19:23:20|24202.24|24082.24|24204.62|24084.62|24204.62|24084.62|24201.67|24081.67|10
1634757810000|2021-10-20 19:23:30|24204.87|24084.87|24204.7|24084.7|24205.99|24085.99|24204.41|24084.41|9
1634757820000|2021-10-20 19:23:40|24205.75|24085.75|24205.19|24085.19|24205.75|24085.75|24203.93|24083.93|8
1634757830000|2021-10-20 19:23:50|24204.9|24084.9|24208.16|24088.16|24208.16|24088.16|24204.9|24084.9|10
1634757840000|2021-10-20 19:24:00|24208.34|24088.34|24206.24|24086.24|24208.34|24088.34|24206.24|24086.24|9
1634757850000|2021-10-20 19:24:10|24206.1|24086.1|24206.35|24086.35|24206.64|24086.64|24205.59|24085.59|10
1634757860000|2021-10-20 19:24:20|24207.01|24087.01|24209.2|24089.2|24209.55|24089.55|24206.8|24086.8|10
1634757870000|2021-10-20 19:24:30|24210.59|24090.59|24211.44|24091.44|24211.44|24091.44|24209.76|24089.76|10
1634757880000|2021-10-20 19:24:40|24211.19|24091.19|24209.31|24089.31|24211.19|24091.19|24209.01|24089.01|10
1634757890000|2021-10-20 19:24:50|24208.92|24088.92|24209.15|24089.15|24209.91|24089.91|24208.01|24088.01|10
1634757900000|2021-10-20 19:25:00|24208.9|24088.9|24207.69|24087.69|24208.9|24088.9|24206.84|24086.84|10
1634757910000|2021-10-20 19:25:10|24207.77|24087.77|24211.41|24091.41|24211.41|24091.41|24207.77|24087.77|10
1634757920000|2021-10-20 19:25:20|24210.45|24090.45|24210.97|24090.97|24212.52|24092.52|24210.45|24090.45|10
1634757930000|2021-10-20 19:25:30|24211.35|24091.35|24205.11|24085.11|24211.35|24091.35|24205.11|24085.11|10
1634757940000|2021-10-20 19:25:40|24206.01|24086.01|24196.12|24076.12|24206.01|24086.01|24196.12|24076.12|10
1634757950000|2021-10-20 19:25:50|24196|24076|24194.05|24074.05|24197.09|24077.09|24193.87|24073.87|10
1634757960000|2021-10-20 19:26:00|24193.99|24073.99|24191.7|24071.7|24193.99|24073.99|24191.65|24071.65|10
1634757970000|2021-10-20 19:26:10|24190.81|24070.81|24187.79|24067.79|24190.81|24070.81|24187.79|24067.79|10
1634757980000|2021-10-20 19:26:20|24187.32|24067.32|24192.75|24072.75|24192.75|24072.75|24187.32|24067.32|10
1634757990000|2021-10-20 19:26:30|24194.95|24074.95|24192.2|24072.2|24195.24|24075.24|24192.2|24072.2|10
1634758000000|2021-10-20 19:26:40|24192.53|24072.53|24192.31|24072.31|24194.26|24074.26|24191.36|24071.36|9
1634758010000|2021-10-20 19:26:50|24192.29|24072.29|24195.11|24075.11|24195.11|24075.11|24192.08|24072.08|10
1634758020000|2021-10-20 19:27:00|24195.16|24075.16|24195.57|24075.57|24197.03|24077.03|24195.16|24075.16|10
1634758030000|2021-10-20 19:27:10|24195.74|24075.74|24194.63|24074.63|24196.57|24076.57|24194.04|24074.04|10
1634758040000|2021-10-20 19:27:20|24193.02|24073.02|24200.58|24080.58|24200.58|24080.58|24193.02|24073.02|10
1634758050000|2021-10-20 19:27:30|24200.89|24080.89|24203.26|24083.26|24203.26|24083.26|24200.89|24080.89|10
1634758060000|2021-10-20 19:27:40|24203.21|24083.21|24199.8|24079.8|24203.21|24083.21|24199.8|24079.8|10
1634758070000|2021-10-20 19:27:50|24199.96|24079.96|24200.89|24080.89|24200.89|24080.89|24199.86|24079.86|10
1634758080000|2021-10-20 19:28:00|24201.83|24081.83|24205.51|24085.51|24206.02|24086.02|24201.83|24081.83|10
1634758090000|2021-10-20 19:28:10|24205.7|24085.7|24215.23|24095.23|24215.23|24095.23|24205.7|24085.7|10
1634758100000|2021-10-20 19:28:20|24213.89|24093.89|24214.01|24094.01|24218.11|24098.11|24213.61|24093.61|10
1634758110000|2021-10-20 19:28:30|24212.54|24092.54|24214.55|24094.55|24215.44|24095.44|24211.86|24091.86|10
1634758120000|2021-10-20 19:28:40|24211.83|24091.83|24211.49|24091.49|24211.92|24091.92|24210.47|24090.47|10
1634758130000|2021-10-20 19:28:50|24211.74|24091.74|24212.14|24092.14|24212.86|24092.86|24211.46|24091.46|10
1634758140000|2021-10-20 19:29:00|24213.05|24093.05|24213.24|24093.24|24213.24|24093.24|24210.93|24090.93|10
1634758150000|2021-10-20 19:29:10|24213.12|24093.12|24209.73|24089.73|24213.12|24093.12|24207.56|24087.56|10
1634758160000|2021-10-20 19:29:20|24209.97|24089.97|24212.43|24092.43|24212.91|24092.91|24209.97|24089.97|10
1634758170000|2021-10-20 19:29:30|24212.49|24092.49|24214.57|24094.57|24214.72|24094.72|24212.49|24092.49|10
1634758180000|2021-10-20 19:29:40|24215.17|24095.17|24218.87|24098.87|24218.87|24098.87|24215.17|24095.17|8
1634758190000|2021-10-20 19:29:50|24219.54|24099.54|24219.07|24099.07|24220.51|24100.51|24219.07|24099.07|10
1634758200000|2021-10-20 19:30:00|24216.9|24096.9|24216.37|24096.37|24217.05|24097.05|24215.21|24095.21|9
1634758210000|2021-10-20 19:30:10|24216.89|24096.89|24216.37|24096.37|24217.37|24097.37|24216.34|24096.34|9
1634758220000|2021-10-20 19:30:20|24216.34|24096.34|24216.86|24096.86|24217.18|24097.18|24216.01|24096.01|10
1634758230000|2021-10-20 19:30:30|24216.06|24096.06|24214.87|24094.87|24216.06|24096.06|24214.49|24094.49|10
1634758240000|2021-10-20 19:30:40|24214.75|24094.75|24215.91|24095.91|24215.91|24095.91|24214.6|24094.6|10
1634758250000|2021-10-20 19:30:50|24214.84|24094.84|24213.26|24093.26|24214.84|24094.84|24212.85|24092.85|10
1634758260000|2021-10-20 19:31:00|24214.31|24094.31|24215.53|24095.53|24215.68|24095.68|24214.31|24094.31|10
1634758270000|2021-10-20 19:31:10|24214.75|24094.75|24213.89|24093.89|24215.08|24095.08|24212.7|24092.7|10
1634758280000|2021-10-20 19:31:20|24214.2|24094.2|24214.41|24094.41|24215|24095|24214.2|24094.2|9
1634758290000|2021-10-20 19:31:30|24213.93|24093.93|24212.05|24092.05|24214.38|24094.38|24212.05|24092.05|10
1634758300000|2021-10-20 19:31:40|24211.45|24091.45|24211.2|24091.2|24211.56|24091.56|24210.84|24090.84|10
1634758310000|2021-10-20 19:31:50|24211.12|24091.12|24208.41|24088.41|24211.35|24091.35|24207.5|24087.5|10
1634758320000|2021-10-20 19:32:00|24208.43|24088.43|24204.52|24084.52|24208.43|24088.43|24204.52|24084.52|10
1634758330000|2021-10-20 19:32:10|24204.31|24084.31|24203.9|24083.9|24204.36|24084.36|24202.91|24082.91|10
1634758340000|2021-10-20 19:32:20|24203.86|24083.86|24201.79|24081.79|24204.12|24084.12|24201.79|24081.79|10
1634758350000|2021-10-20 19:32:30|24201.33|24081.33|24199.11|24079.11|24201.33|24081.33|24198.95|24078.95|10
1634758360000|2021-10-20 19:32:40|24198.7|24078.7|24200.44|24080.44|24200.44|24080.44|24197.4|24077.4|10
1634758370000|2021-10-20 19:32:50|24200.47|24080.47|24200.29|24080.29|24200.85|24080.85|24200.21|24080.21|10
1634758380000|2021-10-20 19:33:00|24200.39|24080.39|24200.01|24080.01|24200.74|24080.74|24199.62|24079.62|10
1634758390000|2021-10-20 19:33:10|24199.87|24079.87|24198.16|24078.16|24200.7|24080.7|24198.16|24078.16|10
1634758400000|2021-10-20 19:33:20|24198.53|24078.53|24199.82|24079.82|24200.46|24080.46|24198.53|24078.53|10
1634758410000|2021-10-20 19:33:30|24199.12|24079.12|24202.38|24082.38|24202.38|24082.38|24196.08|24076.08|10
1634758420000|2021-10-20 19:33:40|24202.53|24082.53|24203.76|24083.76|24203.93|24083.93|24202.24|24082.24|10
1634758430000|2021-10-20 19:33:50|24203.35|24083.35|24205.65|24085.65|24207.48|24087.48|24203.35|24083.35|10
1634758440000|2021-10-20 19:34:00|24205.55|24085.55|24210.27|24090.27|24210.27|24090.27|24205.55|24085.55|9
1634758450000|2021-10-20 19:34:10|24210.39|24090.39|24209.26|24089.26|24210.43|24090.43|24208.99|24088.99|10
1634758460000|2021-10-20 19:34:20|24209.44|24089.44|24210.81|24090.81|24211.03|24091.03|24209.44|24089.44|9
1634758470000|2021-10-20 19:34:30|24211.04|24091.04|24210.81|24090.81|24212.79|24092.79|24210.81|24090.81|10
1634758480000|2021-10-20 19:34:40|24209.67|24089.67|24210.02|24090.02|24210.09|24090.09|24209.5|24089.5|9
1634758490000|2021-10-20 19:34:50|24210.71|24090.71|24211.56|24091.56|24212.33|24092.33|24210.71|24090.71|10
1634758500000|2021-10-20 19:35:00|24211.68|24091.68|24208.26|24088.26|24212.1|24092.1|24208.26|24088.26|10
1634758510000|2021-10-20 19:35:10|24208.04|24088.04|24213.03|24093.03|24213.07|24093.07|24208.04|24088.04|10
1634758520000|2021-10-20 19:35:20|24212.86|24092.86|24213.9|24093.9|24214.36|24094.36|24212.21|24092.21|10
1634758530000|2021-10-20 19:35:30|24214.56|24094.56|24208.9|24088.9|24214.56|24094.56|24208.9|24088.9|10
1634758540000|2021-10-20 19:35:40|24208.02|24088.02|24194.49|24074.49|24208.02|24088.02|24194.49|24074.49|10
1634758550000|2021-10-20 19:35:50|24195.34|24075.34|24197.15|24077.15|24197.15|24077.15|24193.29|24073.29|10
1634758560000|2021-10-20 19:36:00|24198.78|24078.78|24193.82|24073.82|24198.81|24078.81|24193.82|24073.82|10
1634758570000|2021-10-20 19:36:10|24195.02|24075.02|24195.08|24075.08|24195.2|24075.2|24192.9|24072.9|10
1634758580000|2021-10-20 19:36:20|24193.89|24073.89|24188.75|24068.75|24194.38|24074.38|24187.78|24067.78|10
1634758590000|2021-10-20 19:36:30|24189.82|24069.82|24182.65|24062.65|24189.82|24069.82|24182.65|24062.65|10
1634758600000|2021-10-20 19:36:40|24182.08|24062.08|24174.85|24054.85|24182.25|24062.25|24174.64|24054.64|10
1634758610000|2021-10-20 19:36:50|24174.66|24054.66|24173.11|24053.11|24174.66|24054.66|24170.54|24050.54|10
1634758620000|2021-10-20 19:37:00|24173.97|24053.97|24164.24|24044.24|24174.19|24054.19|24164.24|24044.24|10
1634758630000|2021-10-20 19:37:10|24164.31|24044.31|24156.76|24036.76|24164.5|24044.5|24155.95|24035.95|10
1634758640000|2021-10-20 19:37:20|24156.72|24036.72|24157.95|24037.95|24158.58|24038.58|24156.47|24036.47|10
1634758650000|2021-10-20 19:37:30|24157.97|24037.97|24158.81|24038.81|24160.65|24040.65|24157.97|24037.97|10
1634758660000|2021-10-20 19:37:40|24158.48|24038.48|24157.36|24037.36|24158.58|24038.58|24155.62|24035.62|10
1634758670000|2021-10-20 19:37:50|24159.34|24039.34|24163.84|24043.84|24163.84|24043.84|24158.34|24038.34|10
1634758680000|2021-10-20 19:38:00|24163.31|24043.31|24163.78|24043.78|24164.75|24044.75|24163.31|24043.31|10
1634758690000|2021-10-20 19:38:10|24164.25|24044.25|24166.97|24046.97|24166.97|24046.97|24164.25|24044.25|10
1634758700000|2021-10-20 19:38:20|24167.89|24047.89|24171.04|24051.04|24171.04|24051.04|24167.8|24047.8|10
1634758710000|2021-10-20 19:38:30|24172.02|24052.02|24172.77|24052.77|24174.65|24054.65|24172.02|24052.02|10
1634758720000|2021-10-20 19:38:40|24172.83|24052.83|24173.98|24053.98|24174.99|24054.99|24171.49|24051.49|10
1634758730000|2021-10-20 19:38:50|24174.06|24054.06|24174.12|24054.12|24175.33|24055.33|24174.06|24054.06|10
1634758740000|2021-10-20 19:39:00|24174.44|24054.44|24174.83|24054.83|24175.05|24055.05|24173.55|24053.55|10
1634758750000|2021-10-20 19:39:10|24174.92|24054.92|24175.83|24055.83|24175.83|24055.83|24173.77|24053.77|10
1634758760000|2021-10-20 19:39:20|24176.02|24056.02|24177.75|24057.75|24177.81|24057.81|24176.02|24056.02|9
1634758770000|2021-10-20 19:39:30|24177.73|24057.73|24179.42|24059.42|24179.42|24059.42|24177.44|24057.44|10
1634758780000|2021-10-20 19:39:40|24179.37|24059.37|24184.49|24064.49|24184.49|24064.49|24179.37|24059.37|10
1634758790000|2021-10-20 19:39:50|24184.57|24064.57|24191.37|24071.37|24191.99|24071.99|24184.57|24064.57|10
1634758800000|2021-10-20 19:40:00|24191.62|24071.62|24187.91|24067.91|24192.2|24072.2|24187.91|24067.91|10
1634758810000|2021-10-20 19:40:10|24188.35|24068.35|24195.35|24075.35|24195.51|24075.51|24188.35|24068.35|10
1634758820000|2021-10-20 19:40:20|24196.85|24076.85|24201.43|24081.43|24201.43|24081.43|24196.61|24076.61|10
1634758830000|2021-10-20 19:40:30|24202.04|24082.04|24203.37|24083.37|24204.45|24084.45|24202.04|24082.04|10
1634758840000|2021-10-20 19:40:40|24203.74|24083.74|24203.8|24083.8|24204.15|24084.15|24203.23|24083.23|10
1634758850000|2021-10-20 19:40:50|24203.2|24083.2|24201.37|24081.37|24203.2|24083.2|24201.33|24081.33|10
1634758860000|2021-10-20 19:41:00|24201.74|24081.74|24206.28|24086.28|24206.28|24086.28|24201.74|24081.74|10
1634758870000|2021-10-20 19:41:10|24206.64|24086.64|24212.76|24092.76|24212.83|24092.83|24206.64|24086.64|9
1634758880000|2021-10-20 19:41:20|24211.67|24091.67|24215.06|24095.06|24215.06|24095.06|24211.58|24091.58|10
1634758890000|2021-10-20 19:41:30|24214.8|24094.8|24219.43|24099.43|24219.82|24099.82|24214.8|24094.8|10
1634758900000|2021-10-20 19:41:40|24219|24099|24219.36|24099.36|24219.36|24099.36|24218.24|24098.24|10
1634758910000|2021-10-20 19:41:50|24219.28|24099.28|24218.87|24098.87|24219.28|24099.28|24217.27|24097.27|10
1634758920000|2021-10-20 19:42:00|24217.93|24097.93|24217.46|24097.46|24218.78|24098.78|24217.46|24097.46|10
1634758930000|2021-10-20 19:42:10|24217.66|24097.66|24216.57|24096.57|24218.16|24098.16|24216.57|24096.57|10
1634758940000|2021-10-20 19:42:20|24216.96|24096.96|24216.58|24096.58|24218.5|24098.5|24216.01|24096.01|10
1634758950000|2021-10-20 19:42:30|24216.59|24096.59|24214.01|24094.01|24216.66|24096.66|24213.02|24093.02|10
1634758960000|2021-10-20 19:42:40|24214.12|24094.12|24209.94|24089.94|24214.9|24094.9|24209.94|24089.94|10
1634758970000|2021-10-20 19:42:50|24210.84|24090.84|24212.22|24092.22|24212.22|24092.22|24209.7|24089.7|10
1634758980000|2021-10-20 19:43:00|24213.04|24093.04|24218.41|24098.41|24218.52|24098.52|24213.04|24093.04|10
1634758990000|2021-10-20 19:43:10|24218.86|24098.86|24213.65|24093.65|24218.86|24098.86|24213.43|24093.43|10
1634759000000|2021-10-20 19:43:20|24213.58|24093.58|24212.75|24092.75|24213.65|24093.65|24211.85|24091.85|10
1634759010000|2021-10-20 19:43:30|24212.97|24092.97|24215.44|24095.44|24215.44|24095.44|24212.97|24092.97|10
1634759020000|2021-10-20 19:43:40|24215.84|24095.84|24215.69|24095.69|24217.32|24097.32|24215.69|24095.69|10
1634759030000|2021-10-20 19:43:50|24215.42|24095.42|24208.24|24088.24|24216.11|24096.11|24208.24|24088.24|10
1634759040000|2021-10-20 19:44:00|24207.3|24087.3|24195.22|24075.22|24207.3|24087.3|24195.22|24075.22|10
1634759050000|2021-10-20 19:44:10|24192.68|24072.68|24184.28|24064.28|24192.9|24072.9|24184.28|24064.28|10
1634759060000|2021-10-20 19:44:20|24181.76|24061.76|24170.52|24050.52|24181.76|24061.76|24168.19|24048.19|10
1634759070000|2021-10-20 19:44:30|24169.84|24049.84|24170.82|24050.82|24171.32|24051.32|24169.84|24049.84|10
1634759080000|2021-10-20 19:44:40|24171.23|24051.23|24174.77|24054.77|24174.92|24054.92|24170.73|24050.73|10
1634759090000|2021-10-20 19:44:50|24175.99|24055.99|24171.11|24051.11|24176.31|24056.31|24171.07|24051.07|10
1634759100000|2021-10-20 19:45:00|24171.06|24051.06|24174.04|24054.04|24174.04|24054.04|24171.06|24051.06|10
1634759110000|2021-10-20 19:45:10|24174.12|24054.12|24185.9|24065.9|24185.9|24065.9|24173.05|24053.05|9
1634759120000|2021-10-20 19:45:20|24186.74|24066.74|24181.89|24061.89|24187.68|24067.68|24181.7|24061.7|10
1634759130000|2021-10-20 19:45:30|24179.99|24059.99|24174.95|24054.95|24179.99|24059.99|24174.95|24054.95|10
1634759140000|2021-10-20 19:45:40|24177.13|24057.13|24179.12|24059.12|24179.12|24059.12|24175.17|24055.17|9
1634759150000|2021-10-20 19:45:50|24178.05|24058.05|24182.89|24062.89|24184.14|24064.14|24178.05|24058.05|10
1634759160000|2021-10-20 19:46:00|24183.56|24063.56|24182.24|24062.24|24185.05|24065.05|24182.24|24062.24|10
1634759170000|2021-10-20 19:46:10|24182.72|24062.72|24183.45|24063.45|24183.45|24063.45|24182.11|24062.11|9
1634759180000|2021-10-20 19:46:20|24182.46|24062.46|24185.23|24065.23|24185.23|24065.23|24181.74|24061.74|10
1634759190000|2021-10-20 19:46:30|24185.61|24065.61|24183.64|24063.64|24186.26|24066.26|24183.64|24063.64|10
1634759200000|2021-10-20 19:46:40|24183.14|24063.14|24186.03|24066.03|24186.03|24066.03|24183.14|24063.14|10
1634759210000|2021-10-20 19:46:50|24186.92|24066.92|24188.34|24068.34|24188.34|24068.34|24186.76|24066.76|10
1634759220000|2021-10-20 19:47:00|24186.91|24066.91|24183.45|24063.45|24189.46|24069.46|24183.45|24063.45|10
1634759230000|2021-10-20 19:47:10|24181.45|24061.45|24177.92|24057.92|24181.45|24061.45|24177.55|24057.55|10
1634759240000|2021-10-20 19:47:20|24177.32|24057.32|24167.74|24047.74|24177.32|24057.32|24167.74|24047.74|9
1634759250000|2021-10-20 19:47:30|24166.98|24046.98|24167.61|24047.61|24167.61|24047.61|24165.51|24045.51|9
1634759260000|2021-10-20 19:47:40|24166.63|24046.63|24171.23|24051.23|24171.23|24051.23|24166.63|24046.63|9
1634759270000|2021-10-20 19:47:50|24171.58|24051.58|24173.53|24053.53|24174.24|24054.24|24171.58|24051.58|10
1634759280000|2021-10-20 19:48:00|24173.57|24053.57|24170.07|24050.07|24173.99|24053.99|24170.07|24050.07|10
1634759290000|2021-10-20 19:48:10|24169.87|24049.87|24168.57|24048.57|24169.87|24049.87|24168.57|24048.57|10
1634759300000|2021-10-20 19:48:20|24168.43|24048.43|24171.34|24051.34|24171.34|24051.34|24168.43|24048.43|10
1634759310000|2021-10-20 19:48:30|24171.28|24051.28|24171.65|24051.65|24172.36|24052.36|24171.28|24051.28|9
1634759320000|2021-10-20 19:48:40|24171.47|24051.47|24172.93|24052.93|24174.83|24054.83|24171.47|24051.47|10
1634759330000|2021-10-20 19:48:50|24173.61|24053.61|24174.65|24054.65|24174.65|24054.65|24172.87|24052.87|10
1634759340000|2021-10-20 19:49:00|24174.64|24054.64|24176.46|24056.46|24176.46|24056.46|24174.37|24054.37|9
1634759350000|2021-10-20 19:49:10|24176.79|24056.79|24177.26|24057.26|24177.65|24057.65|24175.65|24055.65|10
1634759360000|2021-10-20 19:49:20|24178.03|24058.03|24178.75|24058.75|24179.83|24059.83|24177.72|24057.72|9
1634759370000|2021-10-20 19:49:30|24178.72|24058.72|24184.88|24064.88|24185.11|24065.11|24178.35|24058.35|10
1634759380000|2021-10-20 19:49:40|24184.31|24064.31|24184.04|24064.04|24184.99|24064.99|24182.87|24062.87|10
1634759390000|2021-10-20 19:49:50|24184.31|24064.31|24187.44|24067.44|24187.89|24067.89|24184.31|24064.31|9
1634759400000|2021-10-20 19:50:00|24188.55|24068.55|24189.68|24069.68|24190.04|24070.04|24188.55|24068.55|9
1634759410000|2021-10-20 19:50:10|24189.18|24069.18|24191.88|24071.88|24191.88|24071.88|24189.18|24069.18|10
1634759420000|2021-10-20 19:50:20|24192.16|24072.16|24193.54|24073.54|24194.8|24074.8|24192.16|24072.16|9
1634759430000|2021-10-20 19:50:30|24193.5|24073.5|24191.02|24071.02|24193.53|24073.53|24191.02|24071.02|10
1634759440000|2021-10-20 19:50:40|24190.2|24070.2|24190.75|24070.75|24191.53|24071.53|24189.65|24069.65|10
1634759450000|2021-10-20 19:50:50|24190.49|24070.49|24192.88|24072.88|24193.23|24073.23|24190.17|24070.17|10
1634759460000|2021-10-20 19:51:00|24193.05|24073.05|24193.14|24073.14|24193.68|24073.68|24191.9|24071.9|10
1634759470000|2021-10-20 19:51:10|24193.44|24073.44|24195.46|24075.46|24195.46|24075.46|24193.44|24073.44|10
1634759480000|2021-10-20 19:51:20|24194.95|24074.95|24197.76|24077.76|24197.76|24077.76|24194.95|24074.95|9
1634759490000|2021-10-20 19:51:30|24197.99|24077.99|24198.74|24078.74|24199.88|24079.88|24197.99|24077.99|10
1634759500000|2021-10-20 19:51:40|24198.53|24078.53|24198.8|24078.8|24199.55|24079.55|24197.78|24077.78|10
1634759510000|2021-10-20 19:51:50|24198.69|24078.69|24201.09|24081.09|24201.09|24081.09|24198.69|24078.69|10
1634759520000|2021-10-20 19:52:00|24201.02|24081.02|24200.68|24080.68|24201.02|24081.02|24198.4|24078.4|10
1634759530000|2021-10-20 19:52:10|24201.08|24081.08|24200.17|24080.17|24201.12|24081.12|24199.16|24079.16|10
1634759540000|2021-10-20 19:52:20|24200.03|24080.03|24196.1|24076.1|24200.03|24080.03|24196.1|24076.1|10
1634759550000|2021-10-20 19:52:30|24196.36|24076.36|24197.19|24077.19|24197.19|24077.19|24194.55|24074.55|10
1634759560000|2021-10-20 19:52:40|24197.14|24077.14|24195.86|24075.86|24197.14|24077.14|24195.86|24075.86|10
1634759570000|2021-10-20 19:52:50|24196.04|24076.04|24193.72|24073.72|24196.7|24076.7|24193.51|24073.51|10
1634759580000|2021-10-20 19:53:00|24194.05|24074.05|24192.63|24072.63|24194.05|24074.05|24191.65|24071.65|9
1634759590000|2021-10-20 19:53:10|24192.85|24072.85|24192.89|24072.89|24193.75|24073.75|24192.64|24072.64|10
1634759600000|2021-10-20 19:53:20|24192.3|24072.3|24191.94|24071.94|24192.82|24072.82|24191.75|24071.75|10
1634759610000|2021-10-20 19:53:30|24190.4|24070.4|24187.3|24067.3|24190.4|24070.4|24186.86|24066.86|10
1634759620000|2021-10-20 19:53:40|24187.45|24067.45|24184.04|24064.04|24187.52|24067.52|24184.04|24064.04|9
1634759630000|2021-10-20 19:53:50|24184.34|24064.34|24182.42|24062.42|24184.4|24064.4|24181.65|24061.65|10
1634759640000|2021-10-20 19:54:00|24182.85|24062.85|24186.12|24066.12|24186.2|24066.2|24182.85|24062.85|10
1634759650000|2021-10-20 19:54:10|24186.42|24066.42|24185.05|24065.05|24186.42|24066.42|24185.02|24065.02|9
1634759660000|2021-10-20 19:54:20|24184.9|24064.9|24184.88|24064.88|24185.96|24065.96|24184.84|24064.84|10
1634759670000|2021-10-20 19:54:30|24185.56|24065.56|24185.88|24065.88|24186.74|24066.74|24185.04|24065.04|10
1634759680000|2021-10-20 19:54:40|24185.91|24065.91|24185.98|24065.98|24186.57|24066.57|24185.2|24065.2|10
1634759690000|2021-10-20 19:54:50|24185.81|24065.81|24186.72|24066.72|24186.88|24066.88|24185.81|24065.81|9
1634759700000|2021-10-20 19:55:00|24186.83|24066.83|24190.43|24070.43|24190.43|24070.43|24186.83|24066.83|10
1634759710000|2021-10-20 19:55:10|24190.09|24070.09|24191.95|24071.95|24192.85|24072.85|24190.09|24070.09|10
1634759720000|2021-10-20 19:55:20|24192.35|24072.35|24189.3|24069.3|24192.72|24072.72|24189.3|24069.3|10
1634759730000|2021-10-20 19:55:30|24189.71|24069.71|24191.29|24071.29|24191.29|24071.29|24189.71|24069.71|10
1634759740000|2021-10-20 19:55:40|24191.88|24071.88|24191.49|24071.49|24193.51|24073.51|24191.49|24071.49|10
1634759750000|2021-10-20 19:55:50|24192.36|24072.36|24194.78|24074.78|24194.97|24074.97|24192.36|24072.36|10
1634759760000|2021-10-20 19:56:00|24193.42|24073.42|24194.14|24074.14|24194.38|24074.38|24192.39|24072.39|10
1634759770000|2021-10-20 19:56:10|24196.33|24076.33|24198.71|24078.71|24198.71|24078.71|24196.22|24076.22|10
1634759780000|2021-10-20 19:56:20|24198.32|24078.32|24196.84|24076.84|24198.52|24078.52|24196.84|24076.84|10
1634759790000|2021-10-20 19:56:30|24196.7|24076.7|24204.06|24084.06|24204.06|24084.06|24196.7|24076.7|10
1634759800000|2021-10-20 19:56:40|24204.8|24084.8|24204.79|24084.79|24205.74|24085.74|24203.75|24083.75|10
1634759810000|2021-10-20 19:56:50|24203.58|24083.58|24201.97|24081.97|24203.98|24083.98|24201.97|24081.97|10
1634759820000|2021-10-20 19:57:00|24202.08|24082.08|24204.08|24084.08|24204.26|24084.26|24201.93|24081.93|10
1634759830000|2021-10-20 19:57:10|24204.37|24084.37|24201.65|24081.65|24204.37|24084.37|24200.72|24080.72|10
1634759840000|2021-10-20 19:57:20|24201.64|24081.64|24201.28|24081.28|24201.64|24081.64|24199.52|24079.52|10
1634759850000|2021-10-20 19:57:30|24202.21|24082.21|24202.95|24082.95|24204.96|24084.96|24202.21|24082.21|10
1634759860000|2021-10-20 19:57:40|24202.71|24082.71|24200.85|24080.85|24202.71|24082.71|24200.4|24080.4|10
1634759870000|2021-10-20 19:57:50|24200.41|24080.41|24202.5|24082.5|24202.5|24082.5|24199.95|24079.95|10
1634759880000|2021-10-20 19:58:00|24203.64|24083.64|24205.53|24085.53|24205.53|24085.53|24202.79|24082.79|10
1634759890000|2021-10-20 19:58:10|24206.68|24086.68|24205.68|24085.68|24207.02|24087.02|24205.68|24085.68|10
1634759900000|2021-10-20 19:58:20|24207.38|24087.38|24211.63|24091.63|24211.63|24091.63|24207.08|24087.08|10
1634759910000|2021-10-20 19:58:30|24211.74|24091.74|24212.43|24092.43|24212.76|24092.76|24211.5|24091.5|10
1634759920000|2021-10-20 19:58:40|24212.54|24092.54|24214.78|24094.78|24214.78|24094.78|24212.54|24092.54|10
1634759930000|2021-10-20 19:58:50|24214.25|24094.25|24213.38|24093.38|24216.22|24096.22|24213.38|24093.38|10
1634759940000|2021-10-20 19:59:00|24212.68|24092.68|24210.52|24090.52|24212.68|24092.68|24208.45|24088.45|10
1634759950000|2021-10-20 19:59:10|24212.24|24092.24|24201.31|24081.31|24212.24|24092.24|24201.31|24081.31|10
1634759960000|2021-10-20 19:59:20|24200.8|24080.8|24193.94|24073.94|24200.8|24080.8|24193.94|24073.94|10
1634759970000|2021-10-20 19:59:30|24190.98|24070.98|24188.34|24068.34|24190.98|24070.98|24187.6|24067.6|10
1634759980000|2021-10-20 19:59:40|24188.63|24068.63|24194.39|24074.39|24194.39|24074.39|24188.63|24068.63|10
1634759990000|2021-10-20 19:59:50|24192.66|24072.66|24192.38|24072.38|24193.44|24073.44|24191.7|24071.7|10
1634760000000|2021-10-20 20:00:00|24191.18|24071.18|24195.17|24075.17|24195.17|24075.17|24188.07|24068.07|10
1634760010000|2021-10-20 20:00:10|24195.46|24075.46|24196.67|24076.67|24197.08|24077.08|24195.15|24075.15|10
1634760020000|2021-10-20 20:00:20|24197.43|24077.43|24198.58|24078.58|24198.89|24078.89|24196.96|24076.96|10
1634760030000|2021-10-20 20:00:30|24198.56|24078.56|24199.58|24079.58|24200.47|24080.47|24198.5|24078.5|10
1634760040000|2021-10-20 20:00:40|24199.45|24079.45|24198.07|24078.07|24199.45|24079.45|24197.13|24077.13|10
1634760050000|2021-10-20 20:00:50|24196.48|24076.48|24194.8|24074.8|24197.47|24077.47|24194.8|24074.8|10
1634760060000|2021-10-20 20:01:00|24194.35|24074.35|24192.98|24072.98|24194.91|24074.91|24192.98|24072.98|9
1634760070000|2021-10-20 20:01:10|24192.25|24072.25|24186.91|24066.91|24192.32|24072.32|24186.45|24066.45|10
1634760080000|2021-10-20 20:01:20|24186.41|24066.41|24190.38|24070.38|24190.67|24070.67|24186.41|24066.41|10
1634760090000|2021-10-20 20:01:30|24190.17|24070.17|24192.99|24072.99|24193.43|24073.43|24190.17|24070.17|10
1634760100000|2021-10-20 20:01:40|24193.36|24073.36|24194.31|24074.31|24194.31|24074.31|24191.94|24071.94|10
1634760110000|2021-10-20 20:01:50|24194.35|24074.35|24197|24077|24197.7|24077.7|24194.35|24074.35|10
1634760120000|2021-10-20 20:02:00|24197.41|24077.41|24199.72|24079.72|24199.72|24079.72|24196.17|24076.17|10
1634760130000|2021-10-20 20:02:10|24200.85|24080.85|24204.02|24084.02|24205.21|24085.21|24200.85|24080.85|10
1634760140000|2021-10-20 20:02:20|24204.79|24084.79|24205.36|24085.36|24205.39|24085.39|24203.76|24083.76|10
1634760150000|2021-10-20 20:02:30|24205.19|24085.19|24203.22|24083.22|24205.42|24085.42|24203.22|24083.22|10
1634760160000|2021-10-20 20:02:40|24204.52|24084.52|24204.09|24084.09|24205.13|24085.13|24202.81|24082.81|10
1634760170000|2021-10-20 20:02:50|24204.51|24084.51|24205.4|24085.4|24205.4|24085.4|24204.2|24084.2|10
1634760180000|2021-10-20 20:03:00|24205.29|24085.29|24201.64|24081.64|24205.75|24085.75|24201.64|24081.64|9
1634760190000|2021-10-20 20:03:10|24201.95|24081.95|24200.16|24080.16|24201.95|24081.95|24200.16|24080.16|10
1634760200000|2021-10-20 20:03:20|24200.01|24080.01|24200.48|24080.48|24201.13|24081.13|24199.6|24079.6|10
1634760210000|2021-10-20 20:03:30|24200.57|24080.57|24202.29|24082.29|24203.23|24083.23|24199.11|24079.11|10
1634760220000|2021-10-20 20:03:40|24202.19|24082.19|24200.68|24080.68|24202.19|24082.19|24200.13|24080.13|10
1634760230000|2021-10-20 20:03:50|24200.93|24080.93|24195.15|24075.15|24201.24|24081.24|24195.15|24075.15|10
1634760240000|2021-10-20 20:04:00|24194.99|24074.99|24194.85|24074.85|24194.99|24074.99|24193.47|24073.47|10
1634760250000|2021-10-20 20:04:10|24194.67|24074.67|24194.82|24074.82|24195.19|24075.19|24193.56|24073.56|9
1634760260000|2021-10-20 20:04:20|24195.01|24075.01|24193.38|24073.38|24195.01|24075.01|24192.93|24072.93|10
1634760270000|2021-10-20 20:04:30|24193.44|24073.44|24190.58|24070.58|24193.44|24073.44|24190.1|24070.1|10
1634760280000|2021-10-20 20:04:40|24190.98|24070.98|24191.11|24071.11|24192.33|24072.33|24190.51|24070.51|10
1634760290000|2021-10-20 20:04:50|24191.72|24071.72|24191.09|24071.09|24192.18|24072.18|24191.09|24071.09|10
1634760300000|2021-10-20 20:05:00|24191.05|24071.05|24190.15|24070.15|24191.05|24071.05|24188.82|24068.82|10
1634760310000|2021-10-20 20:05:10|24189.79|24069.79|24188.65|24068.65|24189.79|24069.79|24188.22|24068.22|10
1634760320000|2021-10-20 20:05:20|24188.34|24068.34|24185.48|24065.48|24188.34|24068.34|24185.48|24065.48|9
1634760330000|2021-10-20 20:05:30|24184.07|24064.07|24182.69|24062.69|24184.07|24064.07|24182.03|24062.03|10
1634760340000|2021-10-20 20:05:40|24182.28|24062.28|24177.94|24057.94|24182.28|24062.28|24176.58|24056.58|9
1634760350000|2021-10-20 20:05:50|24178.11|24058.11|24176.76|24056.76|24179.12|24059.12|24176.76|24056.76|10
1634760360000|2021-10-20 20:06:00|24176.65|24056.65|24175.03|24055.03|24176.77|24056.77|24174.68|24054.68|10
1634760370000|2021-10-20 20:06:10|24175.72|24055.72|24175.94|24055.94|24177.23|24057.23|24175.72|24055.72|9
1634760380000|2021-10-20 20:06:20|24177.96|24057.96|24180.83|24060.83|24180.83|24060.83|24177.96|24057.96|10
1634760390000|2021-10-20 20:06:30|24180.22|24060.22|24178.47|24058.47|24180.9|24060.9|24178.47|24058.47|10
1634760400000|2021-10-20 20:06:40|24179.02|24059.02|24180.26|24060.26|24180.26|24060.26|24178.43|24058.43|10
1634760410000|2021-10-20 20:06:50|24180.03|24060.03|24172.51|24052.51|24181.31|24061.31|24172.51|24052.51|10
1634760420000|2021-10-20 20:07:00|24171.9|24051.9|24176.75|24056.75|24176.75|24056.75|24171.71|24051.71|10
1634760430000|2021-10-20 20:07:10|24177.23|24057.23|24177.54|24057.54|24177.54|24057.54|24176.06|24056.06|10
1634760440000|2021-10-20 20:07:20|24176.92|24056.92|24176.92|24056.92|24178.59|24058.59|24176.92|24056.92|9
1634760450000|2021-10-20 20:07:30|24176.58|24056.58|24158.85|24038.85|24176.58|24056.58|24158.85|24038.85|10
1634760460000|2021-10-20 20:07:40|24155.34|24035.34|24147.6|24027.6|24156.47|24036.47|24147.6|24027.6|10
1634760470000|2021-10-20 20:07:50|24148.72|24028.72|24144.69|24024.69|24148.72|24028.72|24143.97|24023.97|10
1634760480000|2021-10-20 20:08:00|24145.35|24025.35|24147.38|24027.38|24147.77|24027.77|24144.73|24024.73|10
1634760490000|2021-10-20 20:08:10|24148.69|24028.69|24150.7|24030.7|24151.4|24031.4|24146.97|24026.97|10
1634760500000|2021-10-20 20:08:20|24150.76|24030.76|24155.09|24035.09|24155.09|24035.09|24150.76|24030.76|10
1634760510000|2021-10-20 20:08:30|24155.25|24035.25|24153.77|24033.77|24155.87|24035.87|24153.6|24033.6|10
1634760520000|2021-10-20 20:08:40|24152.54|24032.54|24156.26|24036.26|24156.26|24036.26|24152.54|24032.54|10
1634760530000|2021-10-20 20:08:50|24158.22|24038.22|24167.18|24047.18|24167.18|24047.18|24158.22|24038.22|10
1634760540000|2021-10-20 20:09:00|24167.7|24047.7|24167.29|24047.29|24169.42|24049.42|24167.21|24047.21|10
1634760550000|2021-10-20 20:09:10|24168.26|24048.26|24168.2|24048.2|24169.98|24049.98|24168.2|24048.2|10
1634760560000|2021-10-20 20:09:20|24168.59|24048.59|24164.89|24044.89|24168.59|24048.59|24164.68|24044.68|10
1634760570000|2021-10-20 20:09:30|24163.78|24043.78|24161.94|24041.94|24164.67|24044.67|24161.94|24041.94|10
1634760580000|2021-10-20 20:09:40|24161.62|24041.62|24161.09|24041.09|24161.95|24041.95|24161.09|24041.09|10
1634760590000|2021-10-20 20:09:50|24160.53|24040.53|24165.32|24045.32|24165.38|24045.38|24159.55|24039.55|9
1634760600000|2021-10-20 20:10:00|24164.37|24044.37|24167.34|24047.34|24167.34|24047.34|24164.37|24044.37|10
1634760610000|2021-10-20 20:10:10|24168.27|24048.27|24168.3|24048.3|24171.7|24051.7|24168.27|24048.27|10
1634760620000|2021-10-20 20:10:20|24167.58|24047.58|24169.79|24049.79|24169.79|24049.79|24166.87|24046.87|10
1634760630000|2021-10-20 20:10:30|24169.31|24049.31|24168.54|24048.54|24169.58|24049.58|24167.61|24047.61|10
1634760640000|2021-10-20 20:10:40|24168.39|24048.39|24164.57|24044.57|24168.69|24048.69|24164.57|24044.57|10
1634760650000|2021-10-20 20:10:50|24164.61|24044.61|24156.65|24036.65|24164.61|24044.61|24156.65|24036.65|10
1634760660000|2021-10-20 20:11:00|24156.39|24036.39|24154.82|24034.82|24157.27|24037.27|24154.82|24034.82|10
1634760670000|2021-10-20 20:11:10|24154.67|24034.67|24152.29|24032.29|24154.67|24034.67|24152.29|24032.29|10
1634760680000|2021-10-20 20:11:20|24150.79|24030.79|24149.99|24029.99|24150.79|24030.79|24149.83|24029.83|10
1634760690000|2021-10-20 20:11:30|24149.59|24029.59|24149.34|24029.34|24149.72|24029.72|24148.57|24028.57|9
1634760700000|2021-10-20 20:11:40|24149.36|24029.36|24146.09|24026.09|24149.58|24029.58|24146.09|24026.09|10
1634760710000|2021-10-20 20:11:50|24145.62|24025.62|24144.95|24024.95|24145.62|24025.62|24143.67|24023.67|10
1634760720000|2021-10-20 20:12:00|24144.17|24024.17|24141.52|24021.52|24144.17|24024.17|24141.17|24021.17|9
1634760730000|2021-10-20 20:12:10|24140.25|24020.25|24137.58|24017.58|24140.5|24020.5|24137.58|24017.58|10
1634760740000|2021-10-20 20:12:20|24137.51|24017.51|24122.59|24002.59|24137.51|24017.51|24122.26|24002.26|10
1634760750000|2021-10-20 20:12:30|24122.16|24002.16|24118.41|23998.41|24122.16|24002.16|24118.2|23998.2|10
1634760760000|2021-10-20 20:12:40|24118.44|23998.44|24111.49|23991.49|24118.44|23998.44|24111.49|23991.49|10
1634760770000|2021-10-20 20:12:50|24111.07|23991.07|24111.32|23991.32|24111.71|23991.71|24109.61|23989.61|10
1634760780000|2021-10-20 20:13:00|24111.11|23991.11|24105.51|23985.51|24111.11|23991.11|24105.51|23985.51|10
1634760790000|2021-10-20 20:13:10|24105.89|23985.89|24102.06|23982.06|24105.89|23985.89|24101.62|23981.62|10
1634760800000|2021-10-20 20:13:20|24102.09|23982.09|24099.87|23979.87|24102.09|23982.09|24099.6|23979.6|10
1634760810000|2021-10-20 20:13:30|24099.64|23979.64|24099.75|23979.75|24099.8|23979.8|24098.93|23978.93|10
1634760820000|2021-10-20 20:13:40|24099.62|23979.62|24100.23|23980.23|24100.7|23980.7|24098.61|23978.61|10
1634760830000|2021-10-20 20:13:50|24100.53|23980.53|24100.3|23980.3|24101.02|23981.02|24098.78|23978.78|9
1634760840000|2021-10-20 20:14:00|24100.21|23980.21|24096.16|23976.16|24100.62|23980.62|24096.16|23976.16|10
1634760850000|2021-10-20 20:14:10|24095.98|23975.98|24092.25|23972.25|24095.99|23975.99|24090.96|23970.96|10
1634760860000|2021-10-20 20:14:20|24092.16|23972.16|24088.44|23968.44|24092.55|23972.55|24086.65|23966.65|10
1634760870000|2021-10-20 20:14:30|24087.72|23967.72|24088.66|23968.66|24088.9|23968.9|24087.69|23967.69|10
1634760880000|2021-10-20 20:14:40|24089.3|23969.3|24087.8|23967.8|24092.31|23972.31|24086.69|23966.69|10
1634760890000|2021-10-20 20:14:50|24086.85|23966.85|24082.62|23962.62|24086.85|23966.85|24081.07|23961.07|10
1634760900000|2021-10-20 20:15:00|24082.25|23962.25|24082.66|23962.66|24083.43|23963.43|24080.93|23960.93|10
1634760910000|2021-10-20 20:15:10|24083.22|23963.22|24084.68|23964.68|24085.21|23965.21|24083.22|23963.22|9
1634760920000|2021-10-20 20:15:20|24083.4|23963.4|24083.16|23963.16|24083.4|23963.4|24082.12|23962.12|10
1634760930000|2021-10-20 20:15:30|24082.75|23962.75|24077.05|23957.05|24082.75|23962.75|24077.05|23957.05|10
1634760940000|2021-10-20 20:15:40|24076.49|23956.49|24074.01|23954.01|24076.49|23956.49|24071.55|23951.55|9
1634760950000|2021-10-20 20:15:50|24072.64|23952.64|24066.05|23946.05|24072.64|23952.64|24066.05|23946.05|10
1634760960000|2021-10-20 20:16:00|24065.81|23945.81|24055.56|23935.56|24065.81|23945.81|24055.42|23935.42|10
1634760970000|2021-10-20 20:16:10|24056.94|23936.94|24043.44|23923.44|24056.94|23936.94|24043.44|23923.44|10
1634760980000|2021-10-20 20:16:20|24041.49|23921.49|24020.76|23900.76|24041.49|23921.49|24020.52|23900.52|10
1634760990000|2021-10-20 20:16:30|24015.7|23895.7|23988.8|23868.8|24015.7|23895.7|23988.8|23868.8|10
1634761000000|2021-10-20 20:16:40|23988.75|23868.75|23990.99|23870.99|23992.4|23872.4|23988.06|23868.06|10
1634761010000|2021-10-20 20:16:50|23990.91|23870.91|23999.2|23879.2|23999.51|23879.51|23990.91|23870.91|10
1634761020000|2021-10-20 20:17:00|23999.36|23879.36|24001.17|23881.17|24002.54|23882.54|23998.12|23878.12|10
1634761030000|2021-10-20 20:17:10|24001.54|23881.54|24021.85|23901.85|24021.85|23901.85|24001.54|23881.54|10
1634761040000|2021-10-20 20:17:20|24021.33|23901.33|24032.49|23912.49|24032.49|23912.49|24021.33|23901.33|10
1634761050000|2021-10-20 20:17:30|24032.34|23912.34|24046.16|23926.16|24046.16|23926.16|24032.34|23912.34|10
1634761060000|2021-10-20 20:17:40|24047.84|23927.84|24063.95|23943.95|24066.67|23946.67|24047.84|23927.84|10
1634761070000|2021-10-20 20:17:50|24063.46|23943.46|24084.78|23964.78|24084.78|23964.78|24063.46|23943.46|10
1634761080000|2021-10-20 20:18:00|24086.35|23966.35|24096.2|23976.2|24096.2|23976.2|24086.35|23966.35|10
1634761090000|2021-10-20 20:18:10|24096.61|23976.61|24089.95|23969.95|24096.9|23976.9|24089.88|23969.88|10
1634761100000|2021-10-20 20:18:20|24091.08|23971.08|24086.68|23966.68|24091.08|23971.08|24086.62|23966.62|10
1634761110000|2021-10-20 20:18:30|24089.31|23969.31|24086.27|23966.27|24089.31|23969.31|24085.67|23965.67|10
1634761120000|2021-10-20 20:18:40|24086.24|23966.24|24087.72|23967.72|24090.18|23970.18|24086.24|23966.24|10
1634761130000|2021-10-20 20:18:50|24087.39|23967.39|24083.03|23963.03|24087.39|23967.39|24081.21|23961.21|10
1634761140000|2021-10-20 20:19:00|24079.59|23959.59|24067.06|23947.06|24079.59|23959.59|24067.06|23947.06|10
1634761150000|2021-10-20 20:19:10|24066.71|23946.71|24058.58|23938.58|24066.71|23946.71|24058.58|23938.58|10
1634761160000|2021-10-20 20:19:20|24058.11|23938.11|24049.51|23929.51|24058.11|23938.11|24049.51|23929.51|10
1634761170000|2021-10-20 20:19:30|24051.02|23931.02|24051.69|23931.69|24052.35|23932.35|24047.41|23927.41|10
1634761180000|2021-10-20 20:19:40|24053.2|23933.2|24048.16|23928.16|24053.64|23933.64|24048.16|23928.16|10
1634761190000|2021-10-20 20:19:50|24047.2|23927.2|24041.67|23921.67|24047.2|23927.2|24041.67|23921.67|10
1634761200000|2021-10-20 20:20:00|24040.37|23920.37|24024.88|23904.88|24040.37|23920.37|24024.88|23904.88|10
1634761210000|2021-10-20 20:20:10|24025.37|23905.37|24013.23|23893.23|24025.86|23905.86|24011.9|23891.9|10
1634761220000|2021-10-20 20:20:20|24012.37|23892.37|24020.23|23900.23|24020.23|23900.23|24012.37|23892.37|10
1634761230000|2021-10-20 20:20:30|24021.89|23901.89|24020.74|23900.74|24022.2|23902.2|24020.74|23900.74|10
1634761240000|2021-10-20 20:20:40|24020.04|23900.04|24016.87|23896.87|24020.04|23900.04|24016.38|23896.38|10
1634761250000|2021-10-20 20:20:50|24014.66|23894.66|24013.18|23893.18|24014.66|23894.66|24011.53|23891.53|10
1634761260000|2021-10-20 20:21:00|24013.48|23893.48|24013.24|23893.24|24015.66|23895.66|24013.24|23893.24|10
1634761270000|2021-10-20 20:21:10|24011.24|23891.24|24012.98|23892.98|24013.65|23893.65|24011.24|23891.24|10
1634761280000|2021-10-20 20:21:20|24013.35|23893.35|24009.78|23889.78|24013.35|23893.35|24009.78|23889.78|10
1634761290000|2021-10-20 20:21:30|24010.65|23890.65|24005.31|23885.31|24010.65|23890.65|24005.31|23885.31|10
1634761300000|2021-10-20 20:21:40|24004.41|23884.41|24004.09|23884.09|24005.72|23885.72|24003.57|23883.57|10
1634761310000|2021-10-20 20:21:50|24002.07|23882.07|23997.49|23877.49|24002.07|23882.07|23997.49|23877.49|10
1634761320000|2021-10-20 20:22:00|23998.36|23878.36|23995.74|23875.74|23998.36|23878.36|23995.3|23875.3|10
1634761330000|2021-10-20 20:22:10|23995.32|23875.32|23992.69|23872.69|23995.32|23875.32|23992.69|23872.69|10
1634761340000|2021-10-20 20:22:20|23992.24|23872.24|23981.45|23861.45|23992.24|23872.24|23981.45|23861.45|10
1634761350000|2021-10-20 20:22:30|23980.83|23860.83|23978.23|23858.23|23980.83|23860.83|23978.23|23858.23|9
1634761360000|2021-10-20 20:22:40|23978.63|23858.63|23971.38|23851.38|23978.63|23858.63|23971.38|23851.38|10
1634761370000|2021-10-20 20:22:50|23971.15|23851.15|23968.19|23848.19|23971.15|23851.15|23968.19|23848.19|10
1634761380000|2021-10-20 20:23:00|23968.18|23848.18|23954.73|23834.73|23968.18|23848.18|23954.73|23834.73|10
1634761390000|2021-10-20 20:23:10|23954.12|23834.12|23961.69|23841.69|23962.82|23842.82|23953.23|23833.23|10
1634761400000|2021-10-20 20:23:20|23962.78|23842.78|23984.08|23864.08|23984.08|23864.08|23962.78|23842.78|10
1634761410000|2021-10-20 20:23:30|23984.4|23864.4|23991.2|23871.2|23991.41|23871.41|23984.4|23864.4|10
1634761420000|2021-10-20 20:23:40|23991.56|23871.56|23997.45|23877.45|23997.96|23877.96|23991.31|23871.31|10
1634761430000|2021-10-20 20:23:50|23999.89|23879.89|24001.94|23881.94|24002.33|23882.33|23999.89|23879.89|10
1634761440000|2021-10-20 20:24:00|24001.5|23881.5|24002.23|23882.23|24002.23|23882.23|23999.5|23879.5|10
1634761450000|2021-10-20 20:24:10|24002.18|23882.18|24003.85|23883.85|24004.7|23884.7|24002.18|23882.18|9
1634761460000|2021-10-20 20:24:20|24003.84|23883.84|24003.8|23883.8|24005.95|23885.95|24003.73|23883.73|10
1634761470000|2021-10-20 20:24:30|24003.18|23883.18|23994.81|23874.81|24003.18|23883.18|23994.81|23874.81|10
1634761480000|2021-10-20 20:24:40|23993.73|23873.73|23990.38|23870.38|23993.73|23873.73|23990.18|23870.18|10
1634761490000|2021-10-20 20:24:50|23989.43|23869.43|23981.53|23861.53|23989.43|23869.43|23981.53|23861.53|10
1634761500000|2021-10-20 20:25:00|23980.19|23860.19|23984.56|23864.56|23985.43|23865.43|23980.19|23860.19|10
1634761510000|2021-10-20 20:25:10|23983.71|23863.71|23983.17|23863.17|23984.12|23864.12|23982.31|23862.31|10
1634761520000|2021-10-20 20:25:20|23982.93|23862.93|23990.04|23870.04|23990.13|23870.13|23982.93|23862.93|10
1634761530000|2021-10-20 20:25:30|23990.61|23870.61|23999.45|23879.45|23999.45|23879.45|23990.61|23870.61|10
1634761540000|2021-10-20 20:25:40|23999.75|23879.75|24012.81|23892.81|24012.81|23892.81|23999.75|23879.75|10
1634761550000|2021-10-20 20:25:50|24013.92|23893.92|24019.59|23899.59|24020.63|23900.63|24013.92|23893.92|10
1634761560000|2021-10-20 20:26:00|24019.8|23899.8|24026.1|23906.1|24026.1|23906.1|24019.8|23899.8|10
1634761570000|2021-10-20 20:26:10|24026.06|23906.06|24028.09|23908.09|24028.09|23908.09|24026.06|23906.06|10
1634761580000|2021-10-20 20:26:20|24028.04|23908.04|24028.83|23908.83|24029.4|23909.4|24027.67|23907.67|10
1634761590000|2021-10-20 20:26:30|24028.85|23908.85|24024.28|23904.28|24028.91|23908.91|24024.08|23904.08|10
1634761600000|2021-10-20 20:26:40|24024.13|23904.13|24021.57|23901.57|24024.13|23904.13|24020.13|23900.13|10
1634761610000|2021-10-20 20:26:50|24021.69|23901.69|24023.54|23903.54|24023.89|23903.89|24018.14|23898.14|10
1634761620000|2021-10-20 20:27:00|24023.62|23903.62|24024.45|23904.45|24025.23|23905.23|24023.52|23903.52|10
1634761630000|2021-10-20 20:27:10|24024.11|23904.11|24022.36|23902.36|24024.21|23904.21|24020.32|23900.32|10
1634761640000|2021-10-20 20:27:20|24022.66|23902.66|24015.78|23895.78|24022.66|23902.66|24015.78|23895.78|10
1634761650000|2021-10-20 20:27:30|24014.84|23894.84|24012.82|23892.82|24014.84|23894.84|24012.82|23892.82|10
1634761660000|2021-10-20 20:27:40|24011.78|23891.78|24017.47|23897.47|24017.47|23897.47|24011.78|23891.78|9
1634761670000|2021-10-20 20:27:50|24018.32|23898.32|24020.9|23900.9|24020.92|23900.92|24018.32|23898.32|10
1634761680000|2021-10-20 20:28:00|24019.61|23899.61|24014.12|23894.12|24019.61|23899.61|24014.12|23894.12|10
1634761690000|2021-10-20 20:28:10|24013.75|23893.75|24008.64|23888.64|24013.75|23893.75|24008.64|23888.64|10
1634761700000|2021-10-20 20:28:20|24009.29|23889.29|24006.38|23886.38|24009.29|23889.29|24005.35|23885.35|10
1634761710000|2021-10-20 20:28:30|24005.59|23885.59|23998.18|23878.18|24007.43|23887.43|23998.18|23878.18|10
1634761720000|2021-10-20 20:28:40|23997.26|23877.26|23983.24|23863.24|23997.26|23877.26|23983.24|23863.24|10
1634761730000|2021-10-20 20:28:50|23982.87|23862.87|23985.16|23865.16|23985.78|23865.78|23982.87|23862.87|10
1634761740000|2021-10-20 20:29:00|23986.47|23866.47|23980.93|23860.93|23986.47|23866.47|23980.93|23860.93|10
1634761750000|2021-10-20 20:29:10|23982.18|23862.18|23984.78|23864.78|23984.78|23864.78|23981.63|23861.63|10
1634761760000|2021-10-20 20:29:20|23984.19|23864.19|23979.26|23859.26|23984.19|23864.19|23979.26|23859.26|10
1634761770000|2021-10-20 20:29:30|23978.45|23858.45|23977.27|23857.27|23978.96|23858.96|23976.81|23856.81|10
1634761780000|2021-10-20 20:29:40|23978.13|23858.13|23981.61|23861.61|23981.61|23861.61|23977.71|23857.71|10
1634761790000|2021-10-20 20:29:50|23981.69|23861.69|23981|23861|23982.14|23862.14|23980.72|23860.72|10
1634761800000|2021-10-20 20:30:00|23980.42|23860.42|23977.68|23857.68|23980.42|23860.42|23977.48|23857.48|9
1634761810000|2021-10-20 20:30:10|23976.6|23856.6|23968.12|23848.12|23976.6|23856.6|23968.07|23848.07|10
1634761820000|2021-10-20 20:30:20|23967.35|23847.35|23968.7|23848.7|23968.7|23848.7|23965.18|23845.18|10
1634761830000|2021-10-20 20:30:30|23969.68|23849.68|23983.17|23863.17|23983.17|23863.17|23969.01|23849.01|10
1634761840000|2021-10-20 20:30:40|23983.81|23863.81|23983.11|23863.11|23984.9|23864.9|23982.89|23862.89|10
1634761850000|2021-10-20 20:30:50|23982.04|23862.04|23983.27|23863.27|23983.27|23863.27|23981.38|23861.38|10
1634761860000|2021-10-20 20:31:00|23983.54|23863.54|23979.33|23859.33|23984.3|23864.3|23979.33|23859.33|10
1634761870000|2021-10-20 20:31:10|23979.4|23859.4|23974.45|23854.45|23979.76|23859.76|23973.67|23853.67|10
1634761880000|2021-10-20 20:31:20|23973.74|23853.74|23974.91|23854.91|23975.06|23855.06|23972.18|23852.18|10
1634761890000|2021-10-20 20:31:30|23975.46|23855.46|23985.55|23865.55|23985.55|23865.55|23975.46|23855.46|10
1634761900000|2021-10-20 20:31:40|23985.86|23865.86|23984.78|23864.78|23986.49|23866.49|23984.55|23864.55|10
1634761910000|2021-10-20 20:31:50|23984.21|23864.21|23978.08|23858.08|23984.21|23864.21|23977.98|23857.98|10
1634761920000|2021-10-20 20:32:00|23978.49|23858.49|23982.24|23862.24|23982.24|23862.24|23978.49|23858.49|10
1634761930000|2021-10-20 20:32:10|23981.26|23861.26|23976.98|23856.98|23981.26|23861.26|23976.89|23856.89|10
1634761940000|2021-10-20 20:32:20|23977.49|23857.49|23979.97|23859.97|23979.97|23859.97|23977.38|23857.38|10
1634761950000|2021-10-20 20:32:30|23980.09|23860.09|23979.17|23859.17|23980.09|23860.09|23978.98|23858.98|10
1634761960000|2021-10-20 20:32:40|23978.93|23858.93|23980.37|23860.37|23980.71|23860.71|23978.93|23858.93|10
1634761970000|2021-10-20 20:32:50|23979.69|23859.69|23978.37|23858.37|23981.31|23861.31|23978.37|23858.37|10
1634761980000|2021-10-20 20:33:00|23978.39|23858.39|23975.66|23855.66|23978.73|23858.73|23975.66|23855.66|10
1634761990000|2021-10-20 20:33:10|23974.74|23854.74|23977.46|23857.46|23977.85|23857.85|23974.74|23854.74|10
1634762000000|2021-10-20 20:33:20|23977.26|23857.26|23979.89|23859.89|23980.04|23860.04|23977.26|23857.26|10
1634762010000|2021-10-20 20:33:30|23980.21|23860.21|23982.24|23862.24|23982.94|23862.94|23980.21|23860.21|10
1634762020000|2021-10-20 20:33:40|23983.7|23863.7|23980.95|23860.95|23984.58|23864.58|23980.83|23860.83|10
1634762030000|2021-10-20 20:33:50|23981.23|23861.23|23971.09|23851.09|23981.23|23861.23|23971.09|23851.09|10
1634762040000|2021-10-20 20:34:00|23970.05|23850.05|23972.65|23852.65|23972.69|23852.69|23970.02|23850.02|10
1634762050000|2021-10-20 20:34:10|23972.88|23852.88|23977.31|23857.31|23977.31|23857.31|23972.88|23852.88|10
1634762060000|2021-10-20 20:34:20|23978.63|23858.63|23984.79|23864.79|23984.79|23864.79|23978.63|23858.63|10
1634762070000|2021-10-20 20:34:30|23988.39|23868.39|23992.96|23872.96|23993.2|23873.2|23988.39|23868.39|10
1634762080000|2021-10-20 20:34:40|23992.62|23872.62|23991.78|23871.78|23992.65|23872.65|23991.17|23871.17|10
1634762090000|2021-10-20 20:34:50|23992.89|23872.89|23996.68|23876.68|23996.68|23876.68|23992.46|23872.46|10
1634762100000|2021-10-20 20:35:00|23996.62|23876.62|23999.3|23879.3|23999.56|23879.56|23996.62|23876.62|10
1634762110000|2021-10-20 20:35:10|23998.65|23878.65|24002.25|23882.25|24002.25|23882.25|23997.65|23877.65|10
1634762120000|2021-10-20 20:35:20|24003.33|23883.33|24017.23|23897.23|24017.23|23897.23|24003.33|23883.33|10
1634762130000|2021-10-20 20:35:30|24017.62|23897.62|24029.76|23909.76|24029.76|23909.76|24017.62|23897.62|10
1634762140000|2021-10-20 20:35:40|24029.64|23909.64|24037.13|23917.13|24037.13|23917.13|24029.64|23909.64|10
1634762150000|2021-10-20 20:35:50|24035.6|23915.6|24042.15|23922.15|24042.15|23922.15|24033.93|23913.93|10
1634762160000|2021-10-20 20:36:00|24042.41|23922.41|24042.88|23922.88|24044.55|23924.55|24040.76|23920.76|10
1634762170000|2021-10-20 20:36:10|24043.31|23923.31|24042.86|23922.86|24043.31|23923.31|24041.33|23921.33|10
1634762180000|2021-10-20 20:36:20|24043.11|23923.11|24043.24|23923.24|24043.86|23923.86|24041.9|23921.9|10
1634762190000|2021-10-20 20:36:30|24041.63|23921.63|24047.31|23927.31|24047.37|23927.37|24041.63|23921.63|9
1634762200000|2021-10-20 20:36:40|24047.98|23927.98|24048.53|23928.53|24049.32|23929.32|24047.98|23927.98|10
1634762210000|2021-10-20 20:36:50|24048.9|23928.9|24045.47|23925.47|24049.19|23929.19|24045.2|23925.2|10
1634762220000|2021-10-20 20:37:00|24045.27|23925.27|24039.62|23919.62|24045.27|23925.27|24039.62|23919.62|10
1634762230000|2021-10-20 20:37:10|24038.78|23918.78|24038.06|23918.06|24039.44|23919.44|24037.26|23917.26|10
1634762240000|2021-10-20 20:37:20|24037.64|23917.64|24037.7|23917.7|24038.7|23918.7|24037.4|23917.4|9
1634762250000|2021-10-20 20:37:30|24037.66|23917.66|24036.87|23916.87|24037.88|23917.88|24036.33|23916.33|10
1634762260000|2021-10-20 20:37:40|24038.25|23918.25|24036.91|23916.91|24038.25|23918.25|24035.59|23915.59|10
1634762270000|2021-10-20 20:37:50|24038|23918|24040.31|23920.31|24040.31|23920.31|24038|23918|10
1634762280000|2021-10-20 20:38:00|24039.75|23919.75|24036.88|23916.88|24039.77|23919.77|24036.82|23916.82|10
1634762290000|2021-10-20 20:38:10|24037.27|23917.27|24037.04|23917.04|24039.31|23919.31|24037.04|23917.04|10
1634762300000|2021-10-20 20:38:20|24037|23917|24036.67|23916.67|24037|23917|24035.77|23915.77|10
1634762310000|2021-10-20 20:38:30|24036.55|23916.55|24035.7|23915.7|24036.55|23916.55|24035.7|23915.7|10
1634762320000|2021-10-20 20:38:40|24035.81|23915.81|24038.38|23918.38|24039.75|23919.75|24035.81|23915.81|10
1634762330000|2021-10-20 20:38:50|24038.22|23918.22|24036.33|23916.33|24038.22|23918.22|24035.71|23915.71|10
1634762340000|2021-10-20 20:39:00|24035.65|23915.65|24033.25|23913.25|24035.65|23915.65|24033.21|23913.21|10
1634762350000|2021-10-20 20:39:10|24032.68|23912.68|24033.13|23913.13|24033.13|23913.13|24031.91|23911.91|10
1634762360000|2021-10-20 20:39:20|24032.88|23912.88|24034.51|23914.51|24034.7|23914.7|24032|23912|10
1634762370000|2021-10-20 20:39:30|24033.77|23913.77|24040.16|23920.16|24040.16|23920.16|24033.52|23913.52|10
1634762380000|2021-10-20 20:39:40|24039.88|23919.88|24044.13|23924.13|24044.13|23924.13|24039.88|23919.88|10
1634762390000|2021-10-20 20:39:50|24044.02|23924.02|24042.64|23922.64|24045.53|23925.53|24042.4|23922.4|10
1634762400000|2021-10-20 20:40:00|24040.72|23920.72|24039.54|23919.54|24041.22|23921.22|24039.54|23919.54|10
1634762410000|2021-10-20 20:40:10|24040.17|23920.17|24044.7|23924.7|24044.7|23924.7|24039.65|23919.65|10
1634762420000|2021-10-20 20:40:20|24045.06|23925.06|24052.69|23932.69|24052.69|23932.69|24045.01|23925.01|10
1634762430000|2021-10-20 20:40:30|24052.94|23932.94|24054.41|23934.41|24055.62|23935.62|24052.94|23932.94|10
1634762440000|2021-10-20 20:40:40|24054.88|23934.88|24054.21|23934.21|24054.88|23934.88|24053.24|23933.24|9
1634762450000|2021-10-20 20:40:50|24054.12|23934.12|24046.92|23926.92|24054.89|23934.89|24046.92|23926.92|10
1634762460000|2021-10-20 20:41:00|24046.74|23926.74|24044.86|23924.86|24046.74|23926.74|24042.99|23922.99|10
1634762470000|2021-10-20 20:41:10|24045.75|23925.75|24049.12|23929.12|24049.12|23929.12|24045.51|23925.51|10
1634762480000|2021-10-20 20:41:20|24049|23929|24048.97|23928.97|24049.62|23929.62|24047.79|23927.79|10
1634762490000|2021-10-20 20:41:30|24049.41|23929.41|24048.04|23928.04|24049.62|23929.62|24048.02|23928.02|10
1634762500000|2021-10-20 20:41:40|24048.44|23928.44|24045.93|23925.93|24048.99|23928.99|24045.48|23925.48|10
1634762510000|2021-10-20 20:41:50|24045.78|23925.78|24043.66|23923.66|24045.88|23925.88|24043.45|23923.45|9
1634762520000|2021-10-20 20:42:00|24043.43|23923.43|24044.37|23924.37|24044.37|23924.37|24042.74|23922.74|10
1634762530000|2021-10-20 20:42:10|24044.94|23924.94|24042.6|23922.6|24044.94|23924.94|24041.92|23921.92|10
1634762540000|2021-10-20 20:42:20|24042.79|23922.79|24042.91|23922.91|24042.91|23922.91|24041.78|23921.78|9
1634762550000|2021-10-20 20:42:30|24043.31|23923.31|24042.79|23922.79|24043.31|23923.31|24041.72|23921.72|10
1634762560000|2021-10-20 20:42:40|24042.87|23922.87|24042.74|23922.74|24044.31|23924.31|24042|23922|9
1634762570000|2021-10-20 20:42:50|24043.01|23923.01|24044.01|23924.01|24044.33|23924.33|24042.01|23922.01|10
1634762580000|2021-10-20 20:43:00|24044.42|23924.42|24043.8|23923.8|24044.64|23924.64|24043.12|23923.12|10
1634762590000|2021-10-20 20:43:10|24043.89|23923.89|24041.03|23921.03|24044.64|23924.64|24041.03|23921.03|10
1634762600000|2021-10-20 20:43:20|24041.24|23921.24|24036.59|23916.59|24042.1|23922.1|24036.59|23916.59|10
1634762610000|2021-10-20 20:43:30|24035.63|23915.63|24030.61|23910.61|24035.63|23915.63|24030.61|23910.61|10
1634762620000|2021-10-20 20:43:40|24030.97|23910.97|24029.48|23909.48|24032.19|23912.19|24028.46|23908.46|10
1634762630000|2021-10-20 20:43:50|24028.53|23908.53|24024.79|23904.79|24028.53|23908.53|24024.37|23904.37|10
1634762640000|2021-10-20 20:44:00|24024.53|23904.53|24023.36|23903.36|24024.53|23904.53|24022.09|23902.09|9
1634762650000|2021-10-20 20:44:10|24023.68|23903.68|24024.3|23904.3|24025.38|23905.38|24023.68|23903.68|10
1634762660000|2021-10-20 20:44:20|24023.93|23903.93|24020.96|23900.96|24023.93|23903.93|24020.82|23900.82|9
1634762670000|2021-10-20 20:44:30|24020.27|23900.27|24016.55|23896.55|24020.27|23900.27|24016.55|23896.55|10
1634762680000|2021-10-20 20:44:40|24016.02|23896.02|24018.13|23898.13|24018.17|23898.17|24016.02|23896.02|10
1634762690000|2021-10-20 20:44:50|24019.42|23899.42|24016.86|23896.86|24019.42|23899.42|24015.24|23895.24|10
1634762700000|2021-10-20 20:45:00|24016.84|23896.84|24016.8|23896.8|24016.95|23896.95|24016.32|23896.32|9
1634762710000|2021-10-20 20:45:10|24016.5|23896.5|24019.67|23899.67|24019.67|23899.67|24016.5|23896.5|10
1634762720000|2021-10-20 20:45:20|24018.39|23898.39|24022.57|23902.57|24022.57|23902.57|24017.44|23897.44|10
1634762730000|2021-10-20 20:45:30|24023.05|23903.05|24025.7|23905.7|24027.1|23907.1|24022.96|23902.96|10
1634762740000|2021-10-20 20:45:40|24026.31|23906.31|24032.72|23912.72|24032.72|23912.72|24026.31|23906.31|10
1634762750000|2021-10-20 20:45:50|24032.14|23912.14|24035.42|23915.42|24035.42|23915.42|24032.14|23912.14|10
1634762760000|2021-10-20 20:46:00|24036.81|23916.81|24043.12|23923.12|24043.12|23923.12|24036.81|23916.81|10
1634762770000|2021-10-20 20:46:10|24043.82|23923.82|24046.3|23926.3|24046.3|23926.3|24043.82|23923.82|10
1634762780000|2021-10-20 20:46:20|24047.46|23927.46|24052.79|23932.79|24052.79|23932.79|24047.42|23927.42|10
1634762790000|2021-10-20 20:46:30|24051.77|23931.77|24051.13|23931.13|24052.15|23932.15|24051.13|23931.13|10
1634762800000|2021-10-20 20:46:40|24050.18|23930.18|24048.4|23928.4|24050.18|23930.18|24048.4|23928.4|10
1634762810000|2021-10-20 20:46:50|24048.19|23928.19|24044.92|23924.92|24048.98|23928.98|24044.92|23924.92|10
1634762820000|2021-10-20 20:47:00|24043.69|23923.69|24040.05|23920.05|24043.69|23923.69|24039.3|23919.3|10
1634762830000|2021-10-20 20:47:10|24039.25|23919.25|24036.36|23916.36|24039.25|23919.25|24035.42|23915.42|10
1634762840000|2021-10-20 20:47:20|24036.58|23916.58|24041.27|23921.27|24041.71|23921.71|24036.5|23916.5|9
1634762850000|2021-10-20 20:47:30|24040.93|23920.93|24038.07|23918.07|24040.93|23920.93|24038.07|23918.07|10
1634762860000|2021-10-20 20:47:40|24037.23|23917.23|24038.68|23918.68|24038.84|23918.84|24037.23|23917.23|10
1634762870000|2021-10-20 20:47:50|24038.58|23918.58|24037.16|23917.16|24038.58|23918.58|24037.16|23917.16|10
1634762880000|2021-10-20 20:48:00|24037.25|23917.25|24036.11|23916.11|24037.25|23917.25|24035.06|23915.06|9
1634762890000|2021-10-20 20:48:10|24036.43|23916.43|24036.48|23916.48|24036.48|23916.48|24035.42|23915.42|10
1634762900000|2021-10-20 20:48:20|24035.93|23915.93|24036.73|23916.73|24037.67|23917.67|24035.93|23915.93|10
1634762910000|2021-10-20 20:48:30|24035.88|23915.88|24033.73|23913.73|24036.1|23916.1|24033.73|23913.73|10
1634762920000|2021-10-20 20:48:40|24033.42|23913.42|24037.85|23917.85|24038.15|23918.15|24033.42|23913.42|10
1634762930000|2021-10-20 20:48:50|24036.7|23916.7|24039.08|23919.08|24039.08|23919.08|24036.7|23916.7|10
1634762940000|2021-10-20 20:49:00|24038.71|23918.71|24038.19|23918.19|24039.18|23919.18|24037.21|23917.21|10
1634762950000|2021-10-20 20:49:10|24038.76|23918.76|24039.35|23919.35|24040.43|23920.43|24038.6|23918.6|10
1634762960000|2021-10-20 20:49:20|24038.98|23918.98|24039.96|23919.96|24040.14|23920.14|24038.41|23918.41|10
1634762970000|2021-10-20 20:49:30|24040.31|23920.31|24044.05|23924.05|24044.2|23924.2|24040.18|23920.18|10
1634762980000|2021-10-20 20:49:40|24044.16|23924.16|24048.13|23928.13|24048.23|23928.23|24043.92|23923.92|10
1634762990000|2021-10-20 20:49:50|24048.18|23928.18|24048.02|23928.02|24049.14|23929.14|24047.54|23927.54|10
1634763000000|2021-10-20 20:50:00|24048.13|23928.13|24049.53|23929.53|24049.84|23929.84|24047.69|23927.69|10
1634763010000|2021-10-20 20:50:10|24049.96|23929.96|24054.53|23934.53|24054.53|23934.53|24049.96|23929.96|10
1634763020000|2021-10-20 20:50:20|24054.27|23934.27|24054.33|23934.33|24054.83|23934.83|24054.08|23934.08|10
1634763030000|2021-10-20 20:50:30|24052.59|23932.59|24056.86|23936.86|24056.86|23936.86|24052.59|23932.59|10
1634763040000|2021-10-20 20:50:40|24056.62|23936.62|24062.45|23942.45|24062.45|23942.45|24056.62|23936.62|10
1634763050000|2021-10-20 20:50:50|24062.8|23942.8|24071.96|23951.96|24072.61|23952.61|24061.65|23941.65|10
1634763060000|2021-10-20 20:51:00|24071.56|23951.56|24080.52|23960.52|24081.13|23961.13|24071.56|23951.56|10
1634763070000|2021-10-20 20:51:10|24081.61|23961.61|24086.71|23966.71|24087.73|23967.73|24081.61|23961.61|10
1634763080000|2021-10-20 20:51:20|24089.47|23969.47|24094.04|23974.04|24095.83|23975.83|24088.58|23968.58|10
1634763090000|2021-10-20 20:51:30|24093.66|23973.66|24092.67|23972.67|24093.67|23973.67|24092.09|23972.09|8
1634763100000|2021-10-20 20:51:40|24091.97|23971.97|24094.53|23974.53|24094.53|23974.53|24091.71|23971.71|10
1634763110000|2021-10-20 20:51:50|24094.11|23974.11|24099.29|23979.29|24099.29|23979.29|24094.11|23974.11|10
1634763120000|2021-10-20 20:52:00|24100.09|23980.09|24101.61|23981.61|24102.76|23982.76|24100.09|23980.09|10
1634763130000|2021-10-20 20:52:10|24101.4|23981.4|24109.55|23989.55|24109.55|23989.55|24100.84|23980.84|10
1634763140000|2021-10-20 20:52:20|24109.51|23989.51|24107.27|23987.27|24109.7|23989.7|24107.27|23987.27|10
1634763150000|2021-10-20 20:52:30|24106.66|23986.66|24101.38|23981.38|24106.66|23986.66|24101.38|23981.38|9
1634763160000|2021-10-20 20:52:40|24100.71|23980.71|24100.01|23980.01|24101.09|23981.09|24098.92|23978.92|10
1634763170000|2021-10-20 20:52:50|24100.44|23980.44|24099.59|23979.59|24100.99|23980.99|24098.58|23978.58|9
1634763180000|2021-10-20 20:53:00|24099.84|23979.84|24099.98|23979.98|24099.98|23979.98|24098.6|23978.6|9
1634763190000|2021-10-20 20:53:10|24099.26|23979.26|24098.53|23978.53|24099.26|23979.26|24098.36|23978.36|8
1634763200000|2021-10-20 20:53:20|24098.62|23978.62|24096.9|23976.9|24098.62|23978.62|24096.9|23976.9|10
1634763210000|2021-10-20 20:53:30|24096.71|23976.71|24095.34|23975.34|24096.71|23976.71|24094.35|23974.35|9
1634763220000|2021-10-20 20:53:40|24095.31|23975.31|24093.44|23973.44|24095.31|23975.31|24093.17|23973.17|10
1634763230000|2021-10-20 20:53:50|24092.93|23972.93|24092.95|23972.95|24093.4|23973.4|24092.03|23972.03|10
1634763240000|2021-10-20 20:54:00|24092.84|23972.84|24092.34|23972.34|24092.84|23972.84|24092.03|23972.03|9
1634763250000|2021-10-20 20:54:10|24092.7|23972.7|24092.89|23972.89|24093.15|23973.15|24092.11|23972.11|10
1634763260000|2021-10-20 20:54:20|24093.05|23973.05|24089.91|23969.91|24093.11|23973.11|24089.91|23969.91|10
1634763270000|2021-10-20 20:54:30|24088.98|23968.98|24082.87|23962.87|24088.98|23968.98|24082.87|23962.87|10
1634763280000|2021-10-20 20:54:40|24082.39|23962.39|24081.17|23961.17|24082.39|23962.39|24080.62|23960.62|10
1634763290000|2021-10-20 20:54:50|24082.1|23962.1|24073.93|23953.93|24082.1|23962.1|24073.83|23953.83|10
1634763300000|2021-10-20 20:55:00|24074.01|23954.01|24079.38|23959.38|24080.02|23960.02|24074.01|23954.01|10
1634763310000|2021-10-20 20:55:10|24079.24|23959.24|24080.67|23960.67|24081.17|23961.17|24079.16|23959.16|10
1634763320000|2021-10-20 20:55:20|24080.46|23960.46|24077.62|23957.62|24081.6|23961.6|24077.62|23957.62|9
1634763330000|2021-10-20 20:55:30|24077.41|23957.41|24074.66|23954.66|24077.42|23957.42|24074.49|23954.49|10
1634763340000|2021-10-20 20:55:40|24074.72|23954.72|24078.32|23958.32|24078.32|23958.32|24074.28|23954.28|9
1634763350000|2021-10-20 20:55:50|24077.03|23957.03|24081.54|23961.54|24082.65|23962.65|24077.03|23957.03|10
1634763360000|2021-10-20 20:56:00|24083.71|23963.71|24086.97|23966.97|24087.3|23967.3|24083.71|23963.71|10
1634763370000|2021-10-20 20:56:10|24086.53|23966.53|24085.04|23965.04|24086.56|23966.56|24085.04|23965.04|10
1634763380000|2021-10-20 20:56:20|24085.81|23965.81|24085.14|23965.14|24085.81|23965.81|24084.73|23964.73|10
1634763390000|2021-10-20 20:56:30|24084.06|23964.06|24089.13|23969.13|24089.13|23969.13|24084.06|23964.06|10
1634763400000|2021-10-20 20:56:40|24090.05|23970.05|24097.6|23977.6|24097.6|23977.6|24089.3|23969.3|10
1634763410000|2021-10-20 20:56:50|24097.8|23977.8|24099.39|23979.39|24099.4|23979.4|24097.63|23977.63|10
1634763420000|2021-10-20 20:57:00|24099.04|23979.04|24100.23|23980.23|24100.23|23980.23|24098.48|23978.48|10
1634763430000|2021-10-20 20:57:10|24101|23981|24101.02|23981.02|24101.23|23981.23|24100.26|23980.26|10
1634763440000|2021-10-20 20:57:20|24101.03|23981.03|24100.34|23980.34|24101.73|23981.73|24100.03|23980.03|10
1634763450000|2021-10-20 20:57:30|24100.37|23980.37|24099.1|23979.1|24101.05|23981.05|24099.1|23979.1|10
1634763460000|2021-10-20 20:57:40|24099.18|23979.18|24095.49|23975.49|24099.18|23979.18|24095.49|23975.49|10
1634763470000|2021-10-20 20:57:50|24095.31|23975.31|24090.37|23970.37|24095.31|23975.31|24090.37|23970.37|10
1634763480000|2021-10-20 20:58:00|24090.48|23970.48|24094.74|23974.74|24095.44|23975.44|24089.95|23969.95|10
1634763490000|2021-10-20 20:58:10|24093.74|23973.74|24096.49|23976.49|24096.56|23976.56|24093.68|23973.68|10
1634763500000|2021-10-20 20:58:20|24096.13|23976.13|24090.57|23970.57|24096.45|23976.45|24090.57|23970.57|10
1634763510000|2021-10-20 20:58:30|24090.54|23970.54|24089.44|23969.44|24090.66|23970.66|24089.04|23969.04|9
1634763520000|2021-10-20 20:58:40|24089.82|23969.82|24090.65|23970.65|24091.38|23971.38|24089.82|23969.82|10
1634763530000|2021-10-20 20:58:50|24091.26|23971.26|24089|23969|24091.8|23971.8|24089|23969|10
1634763540000|2021-10-20 20:59:00|24089.47|23969.47|24087.83|23967.83|24089.8|23969.8|24087.83|23967.83|10
1634763550000|2021-10-20 20:59:10|24087.55|23967.55|24082.18|23962.18|24087.55|23967.55|24082|23962|10
1634763560000|2021-10-20 20:59:20|24082.39|23962.39|24084.09|23964.09|24084.09|23964.09|24082.39|23962.39|10
1634763570000|2021-10-20 20:59:30|24084.08|23964.08|24085.12|23965.12|24085.12|23965.12|24083.44|23963.44|10
1634763580000|2021-10-20 20:59:40|24084.5|23964.5|24086.02|23966.02|24086.02|23966.02|24084.1|23964.1|10
1634763590000|2021-10-20 20:59:50|24085.87|23965.87|24087.03|23967.03|24087.35|23967.35|24085.87|23965.87|10
1634763600000|2021-10-20 21:00:00|24087.49|23967.49|24092.39|23972.39|24092.46|23972.46|24087.49|23967.49|10
1634763610000|2021-10-20 21:00:10|24092.2|23972.2|24098.45|23978.45|24098.45|23978.45|24092.2|23972.2|10
1634763620000|2021-10-20 21:00:20|24098.12|23978.12|24095.8|23975.8|24100.11|23980.11|24095.8|23975.8|9
1634763630000|2021-10-20 21:00:30|24095.26|23975.26|24092.57|23972.57|24095.3|23975.3|24092.33|23972.33|10
1634763640000|2021-10-20 21:00:40|24092.12|23972.12|24088.95|23968.95|24092.12|23972.12|24087.83|23967.83|10
1634763650000|2021-10-20 21:00:50|24089.41|23969.41|24092.92|23972.92|24092.92|23972.92|24089.41|23969.41|10
1634763660000|2021-10-20 21:01:00|24092.73|23972.73|24086.79|23966.79|24092.85|23972.85|24086.79|23966.79|10
1634763670000|2021-10-20 21:01:10|24086.7|23966.7|24085.02|23965.02|24086.7|23966.7|24084.9|23964.9|10
1634763680000|2021-10-20 21:01:20|24084.75|23964.75|24082.33|23962.33|24084.75|23964.75|24082.33|23962.33|10
1634763690000|2021-10-20 21:01:30|24082.5|23962.5|24084.79|23964.79|24084.79|23964.79|24081.44|23961.44|10
1634763700000|2021-10-20 21:01:40|24085.96|23965.96|24089.08|23969.08|24089.5|23969.5|24085.82|23965.82|10
1634763710000|2021-10-20 21:01:50|24088.23|23968.23|24086.41|23966.41|24088.52|23968.52|24085.36|23965.36|10
1634763720000|2021-10-20 21:02:00|24086.7|23966.7|24091.96|23971.96|24091.96|23971.96|24086.7|23966.7|10
1634763730000|2021-10-20 21:02:10|24092|23972|24093.26|23973.26|24093.64|23973.64|24091.64|23971.64|9
1634763740000|2021-10-20 21:02:20|24092.75|23972.75|24091.52|23971.52|24092.75|23972.75|24091.52|23971.52|9
1634763750000|2021-10-20 21:02:30|24091.44|23971.44|24091.77|23971.77|24092.57|23972.57|24091.44|23971.44|10
1634763760000|2021-10-20 21:02:40|24091.65|23971.65|24088.81|23968.81|24091.91|23971.91|24087.89|23967.89|10
1634763770000|2021-10-20 21:02:50|24089.15|23969.15|24089.09|23969.09|24089.85|23969.85|24087.93|23967.93|10
1634763780000|2021-10-20 21:03:00|24089.06|23969.06|24087.66|23967.66|24089.06|23969.06|24086.39|23966.39|10
1634763790000|2021-10-20 21:03:10|24087.7|23967.7|24086.76|23966.76|24087.93|23967.93|24086.76|23966.76|10
1634763800000|2021-10-20 21:03:20|24087.73|23967.73|24089.93|23969.93|24089.93|23969.93|24086.38|23966.38|10
1634763810000|2021-10-20 21:03:30|24090.18|23970.18|24088.09|23968.09|24090.26|23970.26|24087.46|23967.46|10
1634763820000|2021-10-20 21:03:40|24088.57|23968.57|24089.7|23969.7|24089.7|23969.7|24087.82|23967.82|10
1634763830000|2021-10-20 21:03:50|24088.87|23968.87|24087.23|23967.23|24088.87|23968.87|24086.15|23966.15|10
1634763840000|2021-10-20 21:04:00|24086.98|23966.98|24085.69|23965.69|24087.1|23967.1|24085.69|23965.69|10
1634763850000|2021-10-20 21:04:10|24085.59|23965.59|24087.1|23967.1|24087.67|23967.67|24085.59|23965.59|10
1634763860000|2021-10-20 21:04:20|24086.97|23966.97|24082.55|23962.55|24087.76|23967.76|24082.06|23962.06|10
1634763870000|2021-10-20 21:04:30|24082.37|23962.37|24082.7|23962.7|24082.7|23962.7|24081.53|23961.53|10
1634763880000|2021-10-20 21:04:40|24081.88|23961.88|24078.24|23958.24|24082.24|23962.24|24078.24|23958.24|9
1634763890000|2021-10-20 21:04:50|24077.65|23957.65|24075.5|23955.5|24077.68|23957.68|24075|23955|10
1634763900000|2021-10-20 21:05:00|24075.14|23955.14|24077.19|23957.19|24077.19|23957.19|24075.14|23955.14|10
1634763910000|2021-10-20 21:05:10|24077.04|23957.04|24077.11|23957.11|24077.11|23957.11|24075.31|23955.31|10
1634763920000|2021-10-20 21:05:20|24077.37|23957.37|24080.1|23960.1|24080.1|23960.1|24077.37|23957.37|10
1634763930000|2021-10-20 21:05:30|24079.93|23959.93|24081.28|23961.28|24081.36|23961.36|24079.93|23959.93|10
1634763940000|2021-10-20 21:05:40|24081.24|23961.24|24077.95|23957.95|24081.24|23961.24|24077.82|23957.82|10
1634763950000|2021-10-20 21:05:50|24078.21|23958.21|24082.97|23962.97|24082.97|23962.97|24077.82|23957.82|10
1634763960000|2021-10-20 21:06:00|24082.35|23962.35|24085.54|23965.54|24085.54|23965.54|24082.35|23962.35|9
1634763970000|2021-10-20 21:06:10|24085.9|23965.9|24088.09|23968.09|24088.51|23968.51|24085.88|23965.88|10
1634763980000|2021-10-20 21:06:20|24088.05|23968.05|24087.64|23967.64|24088.33|23968.33|24087.3|23967.3|10
1634763990000|2021-10-20 21:06:30|24087.42|23967.42|24086.28|23966.28|24088.08|23968.08|24086.28|23966.28|10
1634764000000|2021-10-20 21:06:40|24086.54|23966.54|24084.6|23964.6|24086.54|23966.54|24084.6|23964.6|10
1634764010000|2021-10-20 21:06:50|24086.27|23966.27|24086.96|23966.96|24087.13|23967.13|24085.28|23965.28|10
1634764020000|2021-10-20 21:07:00|24086.82|23966.82|24087.87|23967.87|24087.96|23967.96|24086.62|23966.62|10
1634764030000|2021-10-20 21:07:10|24087.97|23967.97|24087.98|23967.98|24088.59|23968.59|24087.4|23967.4|10
1634764040000|2021-10-20 21:07:20|24088.87|23968.87|24089.96|23969.96|24089.96|23969.96|24088.29|23968.29|9
1634764050000|2021-10-20 21:07:30|24090.97|23970.97|24090.68|23970.68|24090.97|23970.97|24090.3|23970.3|10
1634764060000|2021-10-20 21:07:40|24090.67|23970.67|24091.06|23971.06|24091.06|23971.06|24089.94|23969.94|10
1634764070000|2021-10-20 21:07:50|24090.71|23970.71|24092.49|23972.49|24092.49|23972.49|24090.71|23970.71|10
1634764080000|2021-10-20 21:08:00|24092.27|23972.27|24096.41|23976.41|24096.41|23976.41|24092.27|23972.27|10
1634764090000|2021-10-20 21:08:10|24097.83|23977.83|24095.79|23975.79|24098.02|23978.02|24095.79|23975.79|10
1634764100000|2021-10-20 21:08:20|24095.74|23975.74|24091.27|23971.27|24095.74|23975.74|24091.27|23971.27|9
1634764110000|2021-10-20 21:08:30|24090.67|23970.67|24091.59|23971.59|24091.59|23971.59|24089.23|23969.23|9
1634764120000|2021-10-20 21:08:40|24091.62|23971.62|24090.82|23970.82|24091.68|23971.68|24090.49|23970.49|10
1634764130000|2021-10-20 21:08:50|24090.62|23970.62|24089.84|23969.84|24090.68|23970.68|24089.2|23969.2|10
1634764140000|2021-10-20 21:09:00|24090.27|23970.27|24097.55|23977.55|24097.64|23977.64|24090.27|23970.27|10
1634764150000|2021-10-20 21:09:10|24097.52|23977.52|24098.38|23978.38|24100.45|23980.45|24097.52|23977.52|10
1634764160000|2021-10-20 21:09:20|24099.25|23979.25|24088.9|23968.9|24099.25|23979.25|24088.15|23968.15|10
1634764170000|2021-10-20 21:09:30|24087.92|23967.92|24085.15|23965.15|24087.92|23967.92|24085.15|23965.15|9
1634764180000|2021-10-20 21:09:40|24084.33|23964.33|24083.4|23963.4|24085.67|23965.67|24083.32|23963.32|10
1634764190000|2021-10-20 21:09:50|24083.13|23963.13|24087.07|23967.07|24087.07|23967.07|24082.79|23962.79|10
1634764200000|2021-10-20 21:10:00|24087.43|23967.43|24088.14|23968.14|24088.3|23968.3|24086.42|23966.42|10
1634764210000|2021-10-20 21:10:10|24086.97|23966.97|24089.56|23969.56|24089.67|23969.67|24086.97|23966.97|10
1634764220000|2021-10-20 21:10:20|24091.86|23971.86|24092.6|23972.6|24092.6|23972.6|24091.3|23971.3|10
1634764230000|2021-10-20 21:10:30|24092.68|23972.68|24094.56|23974.56|24094.56|23974.56|24091.62|23971.62|10
1634764240000|2021-10-20 21:10:40|24095.52|23975.52|24095.24|23975.24|24095.65|23975.65|24094.85|23974.85|10
1634764250000|2021-10-20 21:10:50|24096.08|23976.08|24098.03|23978.03|24098.52|23978.52|24096.08|23976.08|10
1634764260000|2021-10-20 21:11:00|24097.9|23977.9|24098.52|23978.52|24098.65|23978.65|24097.83|23977.83|10
1634764270000|2021-10-20 21:11:10|24098.72|23978.72|24101.56|23981.56|24101.82|23981.82|24098.72|23978.72|10
1634764280000|2021-10-20 21:11:20|24101.54|23981.54|24103.9|23983.9|24103.9|23983.9|24101.48|23981.48|10
1634764290000|2021-10-20 21:11:30|24104.12|23984.12|24103.2|23983.2|24104.47|23984.47|24103.03|23983.03|10
1634764300000|2021-10-20 21:11:40|24103.62|23983.62|24105.33|23985.33|24105.33|23985.33|24103.47|23983.47|10
1634764310000|2021-10-20 21:11:50|24105.29|23985.29|24107.9|23987.9|24108.43|23988.43|24105.29|23985.29|10
1634764320000|2021-10-20 21:12:00|24108.09|23988.09|24110.88|23990.88|24110.88|23990.88|24108.09|23988.09|10
1634764330000|2021-10-20 21:12:10|24110.77|23990.77|24113.08|23993.08|24113.08|23993.08|24110.48|23990.48|10
1634764340000|2021-10-20 21:12:20|24113.27|23993.27|24113.16|23993.16|24113.94|23993.94|24113.05|23993.05|10
1634764350000|2021-10-20 21:12:30|24114.41|23994.41|24119.09|23999.09|24119.09|23999.09|24114.41|23994.41|10
1634764360000|2021-10-20 21:12:40|24119.15|23999.15|24126.55|24006.55|24126.55|24006.55|24119.15|23999.15|10
1634764370000|2021-10-20 21:12:50|24126.3|24006.3|24135.01|24015.01|24135.01|24015.01|24126.3|24006.3|10
1634764380000|2021-10-20 21:13:00|24136.59|24016.59|24137.42|24017.42|24137.64|24017.64|24135.53|24015.53|10
1634764390000|2021-10-20 21:13:10|24137.6|24017.6|24144.78|24024.78|24144.78|24024.78|24137.24|24017.24|10
1634764400000|2021-10-20 21:13:20|24144.79|24024.79|24148.4|24028.4|24148.4|24028.4|24144.31|24024.31|10
1634764410000|2021-10-20 21:13:30|24148.57|24028.57|24151.5|24031.5|24151.5|24031.5|24148.08|24028.08|10
1634764420000|2021-10-20 21:13:40|24151.07|24031.07|24151.36|24031.36|24151.36|24031.36|24149.54|24029.54|10
1634764430000|2021-10-20 21:13:50|24151.34|24031.34|24150.69|24030.69|24151.42|24031.42|24150.14|24030.14|9
1634764440000|2021-10-20 21:14:00|24151.19|24031.19|24150.66|24030.66|24152.14|24032.14|24150.5|24030.5|10
1634764450000|2021-10-20 21:14:10|24150.6|24030.6|24149.59|24029.59|24151.02|24031.02|24149.59|24029.59|9
1634764460000|2021-10-20 21:14:20|24149.69|24029.69|24152.3|24032.3|24152.3|24032.3|24149.69|24029.69|10
1634764470000|2021-10-20 21:14:30|24152.59|24032.59|24152.51|24032.51|24154.37|24034.37|24152.51|24032.51|10
1634764480000|2021-10-20 21:14:40|24153.31|24033.31|24154.63|24034.63|24154.63|24034.63|24153.09|24033.09|7
1634764490000|2021-10-20 21:14:50|24155.53|24035.53|24155.64|24035.64|24155.64|24035.64|24154.56|24034.56|9
1634764500000|2021-10-20 21:15:00|24156.43|24036.43|24151.56|24031.56|24156.51|24036.51|24151.56|24031.56|10
1634764510000|2021-10-20 21:15:10|24151.68|24031.68|24153.45|24033.45|24154.38|24034.38|24151.54|24031.54|10
1634764520000|2021-10-20 21:15:20|24154.08|24034.08|24154.52|24034.52|24155.39|24035.39|24152.31|24032.31|10
1634764530000|2021-10-20 21:15:30|24154.13|24034.13|24155.65|24035.65|24155.65|24035.65|24153.06|24033.06|10
1634764540000|2021-10-20 21:15:40|24156.44|24036.44|24156.31|24036.31|24156.76|24036.76|24155.6|24035.6|10
1634764550000|2021-10-20 21:15:50|24155.94|24035.94|24153.85|24033.85|24155.94|24035.94|24153.61|24033.61|10
1634764560000|2021-10-20 21:16:00|24153.99|24033.99|24152.19|24032.19|24153.99|24033.99|24151.73|24031.73|9
1634764570000|2021-10-20 21:16:10|24153.53|24033.53|24152.6|24032.6|24153.55|24033.55|24152.23|24032.23|9
1634764580000|2021-10-20 21:16:20|24152.31|24032.31|24146.51|24026.51|24152.31|24032.31|24146.51|24026.51|10
1634764590000|2021-10-20 21:16:30|24146.38|24026.38|24145.45|24025.45|24146.52|24026.52|24144.72|24024.72|9
1634764600000|2021-10-20 21:16:40|24145.3|24025.3|24141.96|24021.96|24145.3|24025.3|24141.96|24021.96|10
1634764610000|2021-10-20 21:16:50|24143.24|24023.24|24137.01|24017.01|24143.24|24023.24|24137.01|24017.01|10
1634764620000|2021-10-20 21:17:00|24137.3|24017.3|24135.88|24015.88|24137.51|24017.51|24135.88|24015.88|10
1634764630000|2021-10-20 21:17:10|24136.13|24016.13|24134.09|24014.09|24136.87|24016.87|24134.09|24014.09|10
1634764640000|2021-10-20 21:17:20|24134.35|24014.35|24132.49|24012.49|24134.35|24014.35|24131.83|24011.83|10
1634764650000|2021-10-20 21:17:30|24132.6|24012.6|24131.97|24011.97|24132.95|24012.95|24131.68|24011.68|10
1634764660000|2021-10-20 21:17:40|24132.22|24012.22|24134.14|24014.14|24134.48|24014.48|24132.22|24012.22|10
1634764670000|2021-10-20 21:17:50|24134.03|24014.03|24132.4|24012.4|24134.15|24014.15|24132.4|24012.4|9
1634764680000|2021-10-20 21:18:00|24133.77|24013.77|24129.38|24009.38|24133.77|24013.77|24129.38|24009.38|10
1634764690000|2021-10-20 21:18:10|24128.35|24008.35|24128.65|24008.65|24128.65|24008.65|24127.01|24007.01|10
1634764700000|2021-10-20 21:18:20|24127.52|24007.52|24126.77|24006.77|24128.2|24008.2|24126.77|24006.77|10
1634764710000|2021-10-20 21:18:30|24127.24|24007.24|24128.82|24008.82|24129.08|24009.08|24127.06|24007.06|10
1634764720000|2021-10-20 21:18:40|24128.94|24008.94|24128.85|24008.85|24129.53|24009.53|24128.38|24008.38|10
1634764730000|2021-10-20 21:18:50|24128.89|24008.89|24130.68|24010.68|24131.51|24011.51|24128.89|24008.89|10
1634764740000|2021-10-20 21:19:00|24130.82|24010.82|24131.57|24011.57|24132.16|24012.16|24130.52|24010.52|10
1634764750000|2021-10-20 21:19:10|24131.03|24011.03|24130.69|24010.69|24131.8|24011.8|24130.64|24010.64|10
1634764760000|2021-10-20 21:19:20|24130.91|24010.91|24129.05|24009.05|24131.4|24011.4|24128.97|24008.97|9
1634764770000|2021-10-20 21:19:30|24129.12|24009.12|24131.09|24011.09|24131.09|24011.09|24129.12|24009.12|10
1634764780000|2021-10-20 21:19:40|24131.55|24011.55|24130.97|24010.97|24132.02|24012.02|24130.97|24010.97|10
1634764790000|2021-10-20 21:19:50|24130.55|24010.55|24128.03|24008.03|24130.55|24010.55|24128.03|24008.03|10
1634764800000|2021-10-20 21:20:00|24127.58|24007.58|24124.34|24004.34|24127.8|24007.8|24124.34|24004.34|10
1634764810000|2021-10-20 21:20:10|24124.23|24004.23|24119.87|23999.87|24124.23|24004.23|24119.87|23999.87|10
1634764820000|2021-10-20 21:20:20|24119.81|23999.81|24119.74|23999.74|24119.89|23999.89|24118.32|23998.32|10
1634764830000|2021-10-20 21:20:30|24119.94|23999.94|24128.02|24008.02|24128.02|24008.02|24119.94|23999.94|10
1634764840000|2021-10-20 21:20:40|24128.38|24008.38|24126.22|24006.22|24128.99|24008.99|24126.09|24006.09|10
1634764850000|2021-10-20 21:20:50|24127.41|24007.41|24130|24010|24130.09|24010.09|24126.62|24006.62|10
1634764860000|2021-10-20 21:21:00|24130.19|24010.19|24134.02|24014.02|24134.02|24014.02|24130.19|24010.19|10
1634764870000|2021-10-20 21:21:10|24134.57|24014.57|24143.91|24023.91|24143.91|24023.91|24134.57|24014.57|10
1634764880000|2021-10-20 21:21:20|24145.02|24025.02|24149.38|24029.38|24149.38|24029.38|24145.02|24025.02|10
1634764890000|2021-10-20 21:21:30|24150.16|24030.16|24157.52|24037.52|24157.52|24037.52|24150.16|24030.16|10
1634764900000|2021-10-20 21:21:40|24157.65|24037.65|24155.9|24035.9|24157.94|24037.94|24155.55|24035.55|10
1634764910000|2021-10-20 21:21:50|24155.89|24035.89|24158.88|24038.88|24160.48|24040.48|24155.89|24035.89|10
1634764920000|2021-10-20 21:22:00|24159.72|24039.72|24164.17|24044.17|24164.2|24044.2|24159.72|24039.72|10
1634764930000|2021-10-20 21:22:10|24164.08|24044.08|24164.87|24044.87|24166.18|24046.18|24163.71|24043.71|10
1634764940000|2021-10-20 21:22:20|24165.02|24045.02|24165.09|24045.09|24166.57|24046.57|24163.77|24043.77|10
1634764950000|2021-10-20 21:22:30|24164.52|24044.52|24162.71|24042.71|24164.52|24044.52|24162.61|24042.61|10
1634764960000|2021-10-20 21:22:40|24162.99|24042.99|24163.44|24043.44|24164.96|24044.96|24162.99|24042.99|10
1634764970000|2021-10-20 21:22:50|24162.68|24042.68|24164.98|24044.98|24165.16|24045.16|24162.68|24042.68|10
1634764980000|2021-10-20 21:23:00|24165.1|24045.1|24165.35|24045.35|24165.46|24045.46|24163.91|24043.91|10
1634764990000|2021-10-20 21:23:10|24165.46|24045.46|24164.79|24044.79|24165.78|24045.78|24164.16|24044.16|10
1634765000000|2021-10-20 21:23:20|24164.74|24044.74|24165.47|24045.47|24165.47|24045.47|24162.9|24042.9|10
1634765010000|2021-10-20 21:23:30|24165.15|24045.15|24167.92|24047.92|24167.92|24047.92|24165.15|24045.15|10
1634765020000|2021-10-20 21:23:40|24168.32|24048.32|24171.11|24051.11|24171.11|24051.11|24168.32|24048.32|10
1634765030000|2021-10-20 21:23:50|24170.15|24050.15|24169.65|24049.65|24170.56|24050.56|24169.34|24049.34|10
1634765040000|2021-10-20 21:24:00|24169.45|24049.45|24170.27|24050.27|24170.27|24050.27|24168.84|24048.84|10
1634765050000|2021-10-20 21:24:10|24171.42|24051.42|24169.93|24049.93|24171.42|24051.42|24169.93|24049.93|8
1634765060000|2021-10-20 21:24:20|24169.85|24049.85|24173.3|24053.3|24173.3|24053.3|24169.73|24049.73|10
1634765070000|2021-10-20 21:24:30|24172.35|24052.35|24171.71|24051.71|24172.35|24052.35|24170.86|24050.86|10
1634765080000|2021-10-20 21:24:40|24171.42|24051.42|24172.25|24052.25|24172.91|24052.91|24171.01|24051.01|10
1634765090000|2021-10-20 21:24:50|24172.13|24052.13|24171.83|24051.83|24173.6|24053.6|24171.29|24051.29|10
1634765100000|2021-10-20 21:25:00|24171.92|24051.92|24171.84|24051.84|24172.29|24052.29|24171.56|24051.56|10
1634765110000|2021-10-20 21:25:10|24171.18|24051.18|24171.89|24051.89|24171.92|24051.92|24171.1|24051.1|9
1634765120000|2021-10-20 21:25:20|24172.3|24052.3|24168.74|24048.74|24172.3|24052.3|24168.74|24048.74|10
1634765130000|2021-10-20 21:25:30|24168.71|24048.71|24168.53|24048.53|24170.06|24050.06|24168.17|24048.17|9
1634765140000|2021-10-20 21:25:40|24167.76|24047.76|24167.64|24047.64|24168.14|24048.14|24167.18|24047.18|10
1634765150000|2021-10-20 21:25:50|24168.36|24048.36|24167.3|24047.3|24168.77|24048.77|24166.57|24046.57|9
1634765160000|2021-10-20 21:26:00|24167.29|24047.29|24167.12|24047.12|24168.43|24048.43|24167.12|24047.12|9
1634765170000|2021-10-20 21:26:10|24169.13|24049.13|24170.7|24050.7|24171.12|24051.12|24168.76|24048.76|10
1634765180000|2021-10-20 21:26:20|24169.83|24049.83|24169.56|24049.56|24169.83|24049.83|24168.67|24048.67|10
1634765190000|2021-10-20 21:26:30|24169.47|24049.47|24170.56|24050.56|24170.9|24050.9|24169.47|24049.47|10
1634765200000|2021-10-20 21:26:40|24170.81|24050.81|24174.23|24054.23|24174.23|24054.23|24170.53|24050.53|10
1634765210000|2021-10-20 21:26:50|24174.17|24054.17|24173.16|24053.16|24174.18|24054.18|24173.16|24053.16|10
1634765220000|2021-10-20 21:27:00|24173.2|24053.2|24172.98|24052.98|24174.94|24054.94|24172.98|24052.98|10
1634765230000|2021-10-20 21:27:10|24173.23|24053.23|24175.06|24055.06|24175.06|24055.06|24173.15|24053.15|10
1634765240000|2021-10-20 21:27:20|24174.6|24054.6|24175.05|24055.05|24175.22|24055.22|24174.34|24054.34|10
1634765250000|2021-10-20 21:27:30|24175.82|24055.82|24176.14|24056.14|24176.26|24056.26|24175.5|24055.5|10
1634765260000|2021-10-20 21:27:40|24176.58|24056.58|24176.42|24056.42|24176.94|24056.94|24175.76|24055.76|10
1634765270000|2021-10-20 21:27:50|24176.75|24056.75|24175.68|24055.68|24176.75|24056.75|24174.61|24054.61|10
1634765280000|2021-10-20 21:28:00|24175.36|24055.36|24174.56|24054.56|24175.57|24055.57|24174.43|24054.43|10
1634765290000|2021-10-20 21:28:10|24174.93|24054.93|24167.83|24047.83|24174.93|24054.93|24167.29|24047.29|10
1634765300000|2021-10-20 21:28:20|24168.11|24048.11|24166.01|24046.01|24169.1|24049.1|24165.51|24045.51|10
1634765310000|2021-10-20 21:28:30|24167.37|24047.37|24167.59|24047.59|24168.07|24048.07|24167.37|24047.37|9
1634765320000|2021-10-20 21:28:40|24168.07|24048.07|24167.86|24047.86|24168.12|24048.12|24167.11|24047.11|10
1634765330000|2021-10-20 21:28:50|24168.26|24048.26|24167.71|24047.71|24168.26|24048.26|24167.58|24047.58|8
1634765340000|2021-10-20 21:29:00|24167.83|24047.83|24170.41|24050.41|24170.41|24050.41|24167.81|24047.81|10
1634765350000|2021-10-20 21:29:10|24170.39|24050.39|24170.11|24050.11|24170.39|24050.39|24169.57|24049.57|9
1634765360000|2021-10-20 21:29:20|24170.19|24050.19|24173.63|24053.63|24173.63|24053.63|24168.95|24048.95|10
1634765370000|2021-10-20 21:29:30|24173.86|24053.86|24171.68|24051.68|24174|24054|24171.68|24051.68|10
1634765380000|2021-10-20 21:29:40|24172.71|24052.71|24174.12|24054.12|24174.59|24054.59|24171.73|24051.73|10
1634765390000|2021-10-20 21:29:50|24175.18|24055.18|24176.5|24056.5|24177.21|24057.21|24175.12|24055.12|10
1634765400000|2021-10-20 21:30:00|24176.64|24056.64|24175.59|24055.59|24176.64|24056.64|24175.08|24055.08|10
1634765410000|2021-10-20 21:30:10|24175.14|24055.14|24175.87|24055.87|24176.26|24056.26|24175.06|24055.06|10
1634765420000|2021-10-20 21:30:20|24175.81|24055.81|24176.96|24056.96|24177.52|24057.52|24175.81|24055.81|10
1634765430000|2021-10-20 21:30:30|24177.43|24057.43|24177.14|24057.14|24177.7|24057.7|24176.94|24056.94|10
1634765440000|2021-10-20 21:30:40|24177.26|24057.26|24177.14|24057.14|24178.18|24058.18|24177.14|24057.14|10
1634765450000|2021-10-20 21:30:50|24176.79|24056.79|24177.92|24057.92|24178.83|24058.83|24176.79|24056.79|10
1634765460000|2021-10-20 21:31:00|24177.76|24057.76|24178.66|24058.66|24178.97|24058.97|24177.62|24057.62|9
1634765470000|2021-10-20 21:31:10|24178.63|24058.63|24178.79|24058.79|24178.79|24058.79|24178.35|24058.35|10
1634765480000|2021-10-20 21:31:20|24178.88|24058.88|24179.44|24059.44|24179.44|24059.44|24178.04|24058.04|8
1634765490000|2021-10-20 21:31:30|24180.12|24060.12|24181.07|24061.07|24181.07|24061.07|24179.12|24059.12|10
1634765500000|2021-10-20 21:31:40|24180.89|24060.89|24180.47|24060.47|24181.09|24061.09|24179.59|24059.59|9
1634765510000|2021-10-20 21:31:50|24180.2|24060.2|24180.73|24060.73|24181.69|24061.69|24180.2|24060.2|9
1634765520000|2021-10-20 21:32:00|24180.62|24060.62|24179.62|24059.62|24180.62|24060.62|24179.08|24059.08|9
1634765530000|2021-10-20 21:32:10|24179.41|24059.41|24180.87|24060.87|24181.08|24061.08|24179.41|24059.41|9
1634765540000|2021-10-20 21:32:20|24181.07|24061.07|24178.77|24058.77|24181.14|24061.14|24178.64|24058.64|10
1634765550000|2021-10-20 21:32:30|24177.64|24057.64|24178.94|24058.94|24178.94|24058.94|24177.38|24057.38|9
1634765560000|2021-10-20 21:32:40|24178.6|24058.6|24176.32|24056.32|24178.6|24058.6|24176.32|24056.32|8
1634765570000|2021-10-20 21:32:50|24176.15|24056.15|24176.03|24056.03|24177.73|24057.73|24175.68|24055.68|9
1634765580000|2021-10-20 21:33:00|24175.83|24055.83|24177.58|24057.58|24178.08|24058.08|24175.83|24055.83|10
1634765590000|2021-10-20 21:33:10|24177.57|24057.57|24177.01|24057.01|24178.03|24058.03|24177.01|24057.01|9
1634765600000|2021-10-20 21:33:20|24176.9|24056.9|24171.64|24051.64|24176.9|24056.9|24171.64|24051.64|10
1634765610000|2021-10-20 21:33:30|24171.52|24051.52|24171.66|24051.66|24172.35|24052.35|24170.32|24050.32|10
1634765620000|2021-10-20 21:33:40|24171.69|24051.69|24170.01|24050.01|24171.69|24051.69|24169.36|24049.36|10
1634765630000|2021-10-20 21:33:50|24170.16|24050.16|24165.19|24045.19|24170.17|24050.17|24165.19|24045.19|10
1634765640000|2021-10-20 21:34:00|24165.34|24045.34|24164.15|24044.15|24165.34|24045.34|24162.36|24042.36|10
1634765650000|2021-10-20 21:34:10|24163.21|24043.21|24161.32|24041.32|24163.21|24043.21|24160.02|24040.02|10
1634765660000|2021-10-20 21:34:20|24161.14|24041.14|24160.32|24040.32|24161.27|24041.27|24160.32|24040.32|9
1634765670000|2021-10-20 21:34:30|24159.87|24039.87|24160.91|24040.91|24161.25|24041.25|24159.87|24039.87|9
1634765680000|2021-10-20 21:34:40|24160.54|24040.54|24158.28|24038.28|24160.54|24040.54|24158|24038|9
1634765690000|2021-10-20 21:34:50|24158.4|24038.4|24155.81|24035.81|24158.48|24038.48|24155.81|24035.81|9
1634765700000|2021-10-20 21:35:00|24155.85|24035.85|24154.56|24034.56|24157.16|24037.16|24154.56|24034.56|10
1634765710000|2021-10-20 21:35:10|24153.32|24033.32|24152.03|24032.03|24153.32|24033.32|24151.11|24031.11|10
1634765720000|2021-10-20 21:35:20|24149.97|24029.97|24153.02|24033.02|24153.02|24033.02|24149.97|24029.97|10
1634765730000|2021-10-20 21:35:30|24151.09|24031.09|24152.79|24032.79|24152.79|24032.79|24151.09|24031.09|9
1634765740000|2021-10-20 21:35:40|24152.73|24032.73|24152.67|24032.67|24153.66|24033.66|24152.18|24032.18|9
1634765750000|2021-10-20 21:35:50|24153.36|24033.36|24153.26|24033.26|24154.31|24034.31|24152.31|24032.31|10
1634765760000|2021-10-20 21:36:00|24153.62|24033.62|24153.55|24033.55|24154.02|24034.02|24151.78|24031.78|9
1634765770000|2021-10-20 21:36:10|24153.28|24033.28|24156.49|24036.49|24157.25|24037.25|24153.28|24033.28|10
1634765780000|2021-10-20 21:36:20|24157.39|24037.39|24157.85|24037.85|24157.85|24037.85|24156.93|24036.93|10
1634765790000|2021-10-20 21:36:30|24157.8|24037.8|24161.1|24041.1|24161.1|24041.1|24157.7|24037.7|10
1634765800000|2021-10-20 21:36:40|24160.9|24040.9|24162.17|24042.17|24162.61|24042.61|24160.9|24040.9|9
1634765810000|2021-10-20 21:36:50|24162.68|24042.68|24164.65|24044.65|24164.65|24044.65|24161.42|24041.42|10
1634765820000|2021-10-20 21:37:00|24164.23|24044.23|24165.5|24045.5|24165.56|24045.56|24163.61|24043.61|10
1634765830000|2021-10-20 21:37:10|24164.77|24044.77|24163.62|24043.62|24164.77|24044.77|24161.62|24041.62|9
1634765840000|2021-10-20 21:37:20|24163.36|24043.36|24165.3|24045.3|24165.51|24045.51|24163.27|24043.27|10
1634765850000|2021-10-20 21:37:30|24164.92|24044.92|24164.77|24044.77|24165.54|24045.54|24164.25|24044.25|10
1634765860000|2021-10-20 21:37:40|24165.04|24045.04|24163.74|24043.74|24165.41|24045.41|24163.53|24043.53|10
1634765870000|2021-10-20 21:37:50|24163.15|24043.15|24164.17|24044.17|24164.53|24044.53|24162.95|24042.95|10
1634765880000|2021-10-20 21:38:00|24164.38|24044.38|24166.63|24046.63|24166.63|24046.63|24163.11|24043.11|10
1634765890000|2021-10-20 21:38:10|24165.62|24045.62|24164.9|24044.9|24167|24047|24164.9|24044.9|10
1634765900000|2021-10-20 21:38:20|24165.13|24045.13|24165.82|24045.82|24165.82|24045.82|24165.09|24045.09|10
1634765910000|2021-10-20 21:38:30|24165.06|24045.06|24164.79|24044.79|24165.83|24045.83|24164.09|24044.09|10
1634765920000|2021-10-20 21:38:40|24164.41|24044.41|24162.66|24042.66|24164.41|24044.41|24162.22|24042.22|10
1634765930000|2021-10-20 21:38:50|24162.41|24042.41|24159.67|24039.67|24163.37|24043.37|24159.67|24039.67|10
1634765940000|2021-10-20 21:39:00|24159.53|24039.53|24157.95|24037.95|24159.53|24039.53|24156.87|24036.87|10
1634765950000|2021-10-20 21:39:10|24157.94|24037.94|24154.23|24034.23|24157.94|24037.94|24154.23|24034.23|10
1634765960000|2021-10-20 21:39:20|24154.07|24034.07|24150.42|24030.42|24154.07|24034.07|24150.42|24030.42|10
1634765970000|2021-10-20 21:39:30|24149.78|24029.78|24148.5|24028.5|24149.8|24029.8|24147.96|24027.96|10
1634765980000|2021-10-20 21:39:40|24148.36|24028.36|24147.44|24027.44|24148.46|24028.46|24146.51|24026.51|10
1634765990000|2021-10-20 21:39:50|24147.51|24027.51|24146.29|24026.29|24147.85|24027.85|24146.29|24026.29|10
1634766000000|2021-10-20 21:40:00|24145.84|24025.84|24144.43|24024.43|24146.76|24026.76|24144.43|24024.43|10
1634766010000|2021-10-20 21:40:10|24144.75|24024.75|24139.18|24019.18|24144.75|24024.75|24139.18|24019.18|10
1634766020000|2021-10-20 21:40:20|24139.69|24019.69|24134.48|24014.48|24139.69|24019.69|24134.48|24014.48|10
1634766030000|2021-10-20 21:40:30|24133.14|24013.14|24131.9|24011.9|24133.29|24013.29|24131.35|24011.35|10
1634766040000|2021-10-20 21:40:40|24131.8|24011.8|24130.89|24010.89|24131.8|24011.8|24130.37|24010.37|10
1634766050000|2021-10-20 21:40:50|24130.58|24010.58|24128.76|24008.76|24130.58|24010.58|24128.76|24008.76|10
1634766060000|2021-10-20 21:41:00|24128.61|24008.61|24119.89|23999.89|24129.36|24009.36|24119.89|23999.89|10
1634766070000|2021-10-20 21:41:10|24112.91|23992.91|24102.84|23982.84|24112.91|23992.91|24102.2|23982.2|9
1634766080000|2021-10-20 21:41:20|24102.29|23982.29|24098.34|23978.34|24102.29|23982.29|24097.46|23977.46|10
1634766090000|2021-10-20 21:41:30|24097.58|23977.58|24093.74|23973.74|24097.58|23977.58|24092.69|23972.69|10
1634766100000|2021-10-20 21:41:40|24092.18|23972.18|24091.41|23971.41|24092.86|23972.86|24091.41|23971.41|10
1634766110000|2021-10-20 21:41:50|24092.05|23972.05|24092.07|23972.07|24093.5|23973.5|24091.7|23971.7|10
1634766120000|2021-10-20 21:42:00|24092.82|23972.82|24092.92|23972.92|24093.24|23973.24|24091.9|23971.9|10
1634766130000|2021-10-20 21:42:10|24092.94|23972.94|24093.16|23973.16|24094.15|23974.15|24092.47|23972.47|9
1634766140000|2021-10-20 21:42:20|24093.09|23973.09|24077.13|23957.13|24093.58|23973.58|24077.13|23957.13|10
1634766150000|2021-10-20 21:42:30|24076.39|23956.39|24067.23|23947.23|24076.39|23956.39|24067.23|23947.23|10
1634766160000|2021-10-20 21:42:40|24067.28|23947.28|24060.26|23940.26|24067.28|23947.28|24060.12|23940.12|10
1634766170000|2021-10-20 21:42:50|24060.21|23940.21|24055.73|23935.73|24061.05|23941.05|24055.73|23935.73|10
1634766180000|2021-10-20 21:43:00|24053.36|23933.36|24045.47|23925.47|24053.36|23933.36|24045.47|23925.47|9
1634766190000|2021-10-20 21:43:10|24044.38|23924.38|24039.49|23919.49|24044.38|23924.38|24039.49|23919.49|9
1634766200000|2021-10-20 21:43:20|24039.65|23919.65|24037.33|23917.33|24039.65|23919.65|24036.25|23916.25|10
1634766210000|2021-10-20 21:43:30|24038.58|23918.58|24044.89|23924.89|24044.89|23924.89|24038.58|23918.58|10
1634766220000|2021-10-20 21:43:40|24044.68|23924.68|24051.78|23931.78|24051.78|23931.78|24044.68|23924.68|10
1634766230000|2021-10-20 21:43:50|24050.9|23930.9|24061.38|23941.38|24061.38|23941.38|24050.9|23930.9|10
1634766240000|2021-10-20 21:44:00|24060.95|23940.95|24072.96|23952.96|24072.96|23952.96|24060.95|23940.95|10
1634766250000|2021-10-20 21:44:10|24074.19|23954.19|24069.47|23949.47|24074.76|23954.76|24069.47|23949.47|10
1634766260000|2021-10-20 21:44:20|24068|23948|24063.98|23943.98|24068.24|23948.24|24063.98|23943.98|10
1634766270000|2021-10-20 21:44:30|24063.17|23943.17|24055.57|23935.57|24063.83|23943.83|24055.57|23935.57|10
1634766280000|2021-10-20 21:44:40|24055.58|23935.58|24061.57|23941.57|24062.06|23942.06|24055.58|23935.58|10
1634766290000|2021-10-20 21:44:50|24062.37|23942.37|24060.35|23940.35|24063.29|23943.29|24060.35|23940.35|10
1634766300000|2021-10-20 21:45:00|24059.27|23939.27|24061.12|23941.12|24061.12|23941.12|24059.18|23939.18|10
1634766310000|2021-10-20 21:45:10|24060.82|23940.82|24073.37|23953.37|24073.37|23953.37|24060.82|23940.82|10
1634766320000|2021-10-20 21:45:20|24073.63|23953.63|24077.77|23957.77|24077.96|23957.96|24073.63|23953.63|10
1634766330000|2021-10-20 21:45:30|24078.55|23958.55|24081.42|23961.42|24082.2|23962.2|24078.55|23958.55|10
1634766340000|2021-10-20 21:45:40|24083.08|23963.08|24089.5|23969.5|24089.5|23969.5|24083.08|23963.08|10
1634766350000|2021-10-20 21:45:50|24091.01|23971.01|24090.77|23970.77|24092.11|23972.11|24090.77|23970.77|10
1634766360000|2021-10-20 21:46:00|24091.17|23971.17|24091.53|23971.53|24091.63|23971.63|24090.69|23970.69|10
1634766370000|2021-10-20 21:46:10|24090.95|23970.95|24092.05|23972.05|24092.05|23972.05|24090.95|23970.95|9
1634766380000|2021-10-20 21:46:20|24091.81|23971.81|24090.72|23970.72|24092.54|23972.54|24090.33|23970.33|10
1634766390000|2021-10-20 21:46:30|24091.07|23971.07|24093.78|23973.78|24093.78|23973.78|24091.07|23971.07|10
1634766400000|2021-10-20 21:46:40|24093.46|23973.46|24095.38|23975.38|24095.38|23975.38|24093.18|23973.18|10
1634766410000|2021-10-20 21:46:50|24095.18|23975.18|24097.16|23977.16|24097.16|23977.16|24095.18|23975.18|10
1634766420000|2021-10-20 21:47:00|24097.19|23977.19|24097.63|23977.63|24097.63|23977.63|24095.82|23975.82|9
1634766430000|2021-10-20 21:47:10|24097.3|23977.3|24100.5|23980.5|24100.59|23980.59|24097.3|23977.3|10
1634766440000|2021-10-20 21:47:20|24100.4|23980.4|24101.51|23981.51|24101.64|23981.64|24099.83|23979.83|10
1634766450000|2021-10-20 21:47:30|24101.59|23981.59|24102.98|23982.98|24102.98|23982.98|24101.07|23981.07|10
1634766460000|2021-10-20 21:47:40|24102.79|23982.79|24103.02|23983.02|24103.06|23983.06|24101.92|23981.92|10
1634766470000|2021-10-20 21:47:50|24102.92|23982.92|24103.12|23983.12|24103.57|23983.57|24102.4|23982.4|9
1634766480000|2021-10-20 21:48:00|24102.22|23982.22|24101.57|23981.57|24102.62|23982.62|24100.79|23980.79|10
1634766490000|2021-10-20 21:48:10|24102.78|23982.78|24099.98|23979.98|24102.78|23982.78|24099.98|23979.98|10
1634766500000|2021-10-20 21:48:20|24098.9|23978.9|24088.38|23968.38|24098.9|23978.9|24088.38|23968.38|10
1634766510000|2021-10-20 21:48:30|24086.24|23966.24|24083.21|23963.21|24086.24|23966.24|24082.9|23962.9|10
1634766520000|2021-10-20 21:48:40|24083.23|23963.23|24083.07|23963.07|24083.65|23963.65|24082.31|23962.31|9
1634766530000|2021-10-20 21:48:50|24083.16|23963.16|24077.28|23957.28|24083.16|23963.16|24076.89|23956.89|10
1634766540000|2021-10-20 21:49:00|24076.56|23956.56|24074.83|23954.83|24076.56|23956.56|24074.03|23954.03|8
1634766550000|2021-10-20 21:49:10|24074.67|23954.67|24070.52|23950.52|24074.67|23954.67|24070.48|23950.48|10
1634766560000|2021-10-20 21:49:20|24070.39|23950.39|24072.23|23952.23|24072.23|23952.23|24069.38|23949.38|10
1634766570000|2021-10-20 21:49:30|24071.8|23951.8|24067.58|23947.58|24071.8|23951.8|24066.74|23946.74|8
1634766580000|2021-10-20 21:49:40|24067.71|23947.71|24068.33|23948.33|24068.58|23948.58|24067.71|23947.71|9
1634766590000|2021-10-20 21:49:50|24068.42|23948.42|24067.32|23947.32|24069.12|23949.12|24067.32|23947.32|9
1634766600000|2021-10-20 21:50:00|24067.59|23947.59|24068.49|23948.49|24068.49|23948.49|24066.23|23946.23|9
1634766610000|2021-10-20 21:50:10|24068.37|23948.37|24069.53|23949.53|24069.67|23949.67|24068.37|23948.37|10
1634766620000|2021-10-20 21:50:20|24069.2|23949.2|24066.86|23946.86|24069.39|23949.39|24066.86|23946.86|10
1634766630000|2021-10-20 21:50:30|24066.96|23946.96|24065.34|23945.34|24068.9|23948.9|24065.34|23945.34|10
1634766640000|2021-10-20 21:50:40|24065.76|23945.76|24066.6|23946.6|24066.6|23946.6|24065.73|23945.73|10
1634766650000|2021-10-20 21:50:50|24068.47|23948.47|24069.88|23949.88|24070.53|23950.53|24067.33|23947.33|10
1634766660000|2021-10-20 21:51:00|24071.07|23951.07|24076.82|23956.82|24076.82|23956.82|24071.07|23951.07|10
1634766670000|2021-10-20 21:51:10|24077.58|23957.58|24079.33|23959.33|24080.64|23960.64|24077.21|23957.21|10
1634766680000|2021-10-20 21:51:20|24079.39|23959.39|24084.45|23964.45|24084.45|23964.45|24079.37|23959.37|10
1634766690000|2021-10-20 21:51:30|24084.06|23964.06|24085.99|23965.99|24085.99|23965.99|24082.59|23962.59|10
1634766700000|2021-10-20 21:51:40|24086.07|23966.07|24087.7|23967.7|24087.7|23967.7|24085.16|23965.16|10
1634766710000|2021-10-20 21:51:50|24087.37|23967.37|24086.64|23966.64|24088.88|23968.88|24086.64|23966.64|10
1634766720000|2021-10-20 21:52:00|24086.67|23966.67|24086.93|23966.93|24087.01|23967.01|24086.66|23966.66|9
1634766730000|2021-10-20 21:52:10|24087.23|23967.23|24085.96|23965.96|24087.73|23967.73|24085.96|23965.96|10
1634766740000|2021-10-20 21:52:20|24086.25|23966.25|24085.55|23965.55|24087.43|23967.43|24084.81|23964.81|10
1634766750000|2021-10-20 21:52:30|24085.79|23965.79|24077.61|23957.61|24085.79|23965.79|24077.61|23957.61|10
1634766760000|2021-10-20 21:52:40|24076.72|23956.72|24075.09|23955.09|24078.15|23958.15|24075.09|23955.09|10
1634766770000|2021-10-20 21:52:50|24075.62|23955.62|24073.7|23953.7|24075.62|23955.62|24073.7|23953.7|9
1634766780000|2021-10-20 21:53:00|24073.1|23953.1|24067.58|23947.58|24073.1|23953.1|24067.58|23947.58|10
1634766790000|2021-10-20 21:53:10|24067.66|23947.66|24071.11|23951.11|24071.11|23951.11|24067.6|23947.6|9
1634766800000|2021-10-20 21:53:20|24071.13|23951.13|24074.55|23954.55|24075.31|23955.31|24070.99|23950.99|10
1634766810000|2021-10-20 21:53:30|24074.93|23954.93|24079.65|23959.65|24080.13|23960.13|24074.93|23954.93|10
1634766820000|2021-10-20 21:53:40|24080.49|23960.49|24081.66|23961.66|24081.7|23961.7|24080.14|23960.14|10
1634766830000|2021-10-20 21:53:50|24081.17|23961.17|24082.24|23962.24|24082.93|23962.93|24081.11|23961.11|10
1634766840000|2021-10-20 21:54:00|24081.59|23961.59|24081.03|23961.03|24082.09|23962.09|24080.64|23960.64|8
1634766850000|2021-10-20 21:54:10|24081.87|23961.87|24086.08|23966.08|24086.08|23966.08|24081.87|23961.87|10
1634766860000|2021-10-20 21:54:20|24086.11|23966.11|24088.56|23968.56|24089.08|23969.08|24085.97|23965.97|10
1634766870000|2021-10-20 21:54:30|24089.07|23969.07|24096.08|23976.08|24096.08|23976.08|24089.07|23969.07|10
1634766880000|2021-10-20 21:54:40|24095.98|23975.98|24098.61|23978.61|24099.68|23979.68|24095.98|23975.98|10
1634766890000|2021-10-20 21:54:50|24099.5|23979.5|24100.46|23980.46|24100.46|23980.46|24098.44|23978.44|9
1634766900000|2021-10-20 21:55:00|24100.3|23980.3|24098.17|23978.17|24100.61|23980.61|24098.17|23978.17|10
1634766910000|2021-10-20 21:55:10|24098.62|23978.62|24094.17|23974.17|24098.62|23978.62|24094.17|23974.17|10
1634766920000|2021-10-20 21:55:20|24094.25|23974.25|24095.25|23975.25|24095.25|23975.25|24094.25|23974.25|10
1634766930000|2021-10-20 21:55:30|24094.69|23974.69|24096.33|23976.33|24096.6|23976.6|24093.78|23973.78|10
1634766940000|2021-10-20 21:55:40|24096.38|23976.38|24095.26|23975.26|24096.38|23976.38|24094.25|23974.25|10
1634766950000|2021-10-20 21:55:50|24095.03|23975.03|24093.13|23973.13|24095.03|23975.03|24092.76|23972.76|10
1634766960000|2021-10-20 21:56:00|24093.21|23973.21|24095.24|23975.24|24095.24|23975.24|24093.21|23973.21|9
1634766970000|2021-10-20 21:56:10|24094.21|23974.21|24094.46|23974.46|24094.62|23974.62|24093.36|23973.36|10
1634766980000|2021-10-20 21:56:20|24093.05|23973.05|24090.2|23970.2|24093.72|23973.72|24089.46|23969.46|10
1634766990000|2021-10-20 21:56:30|24089.63|23969.63|24091.08|23971.08|24091.12|23971.12|24089.6|23969.6|9
1634767000000|2021-10-20 21:56:40|24090.44|23970.44|24089.73|23969.73|24090.44|23970.44|24089.7|23969.7|10
1634767010000|2021-10-20 21:56:50|24090.97|23970.97|24090.87|23970.87|24090.97|23970.97|24089.59|23969.59|9
1634767020000|2021-10-20 21:57:00|24090.12|23970.12|24084.31|23964.31|24090.12|23970.12|24084.31|23964.31|9
1634767030000|2021-10-20 21:57:10|24084.27|23964.27|24080.95|23960.95|24084.27|23964.27|24080.95|23960.95|10
1634767040000|2021-10-20 21:57:20|24081.89|23961.89|24082|23962|24082.08|23962.08|24080.44|23960.44|10
1634767050000|2021-10-20 21:57:30|24081.81|23961.81|24084.2|23964.2|24084.4|23964.4|24081.31|23961.31|10
1634767060000|2021-10-20 21:57:40|24085.96|23965.96|24083.61|23963.61|24086.17|23966.17|24083.61|23963.61|10
1634767070000|2021-10-20 21:57:50|24084.12|23964.12|24085.81|23965.81|24086.07|23966.07|24084.12|23964.12|10
1634767080000|2021-10-20 21:58:00|24084.84|23964.84|24082.3|23962.3|24085.18|23965.18|24082.11|23962.11|10
1634767090000|2021-10-20 21:58:10|24081.77|23961.77|24078.31|23958.31|24081.77|23961.77|24078.31|23958.31|10
1634767100000|2021-10-20 21:58:20|24078.03|23958.03|24079.52|23959.52|24079.55|23959.55|24077.84|23957.84|10
1634767110000|2021-10-20 21:58:30|24079.41|23959.41|24080.34|23960.34|24080.55|23960.55|24079.41|23959.41|10
1634767120000|2021-10-20 21:58:40|24080.4|23960.4|24082.24|23962.24|24082.24|23962.24|24080.4|23960.4|10
1634767130000|2021-10-20 21:58:50|24082.59|23962.59|24085.28|23965.28|24085.35|23965.35|24082.17|23962.17|10
1634767140000|2021-10-20 21:59:00|24084.14|23964.14|24084.18|23964.18|24085.3|23965.3|24083.95|23963.95|10
1634767150000|2021-10-20 21:59:10|24084.76|23964.76|24083.69|23963.69|24084.84|23964.84|24083.06|23963.06|10
1634767160000|2021-10-20 21:59:20|24083.76|23963.76|24087.03|23967.03|24087.54|23967.54|24083.76|23963.76|10
1634767170000|2021-10-20 21:59:30|24087.64|23967.64|24091.39|23971.39|24091.59|23971.59|24087.64|23967.64|10
1634767180000|2021-10-20 21:59:40|24091.93|23971.93|24095.79|23975.79|24095.79|23975.79|24091.08|23971.08|9
1634767190000|2021-10-20 21:59:50|24095.5|23975.5|24092.87|23972.87|24095.5|23975.5|24092.87|23972.87|10
1634767200000|2021-10-20 22:00:00|24094.38|23974.38|24086.53|23966.53|24094.38|23974.38|24086.29|23966.29|9
1634767210000|2021-10-20 22:00:10|24084.57|23964.57|24073.75|23953.75|24084.57|23964.57|24073.72|23953.72|10
1634767220000|2021-10-20 22:00:20|24074.76|23954.76|24072.46|23952.46|24075.94|23955.94|24072.46|23952.46|10
1634767230000|2021-10-20 22:00:30|24071.9|23951.9|24067.91|23947.91|24071.9|23951.9|24066.64|23946.64|9
1634767240000|2021-10-20 22:00:40|24068.97|23948.97|24062.58|23942.58|24070.05|23950.05|24062.58|23942.58|10
1634767250000|2021-10-20 22:00:50|24056.19|23936.19|24046.8|23926.8|24056.19|23936.19|24046.8|23926.8|10
1634767260000|2021-10-20 22:01:00|24046.65|23926.65|24040.39|23920.39|24047.84|23927.84|24040.39|23920.39|10
1634767270000|2021-10-20 22:01:10|24035.42|23915.42|24023.28|23903.28|24035.42|23915.42|24023.28|23903.28|10
1634767280000|2021-10-20 22:01:20|24018.97|23898.97|24001.19|23881.19|24018.97|23898.97|24001.19|23881.19|10
1634767290000|2021-10-20 22:01:30|24002.45|23882.45|24000.1|23880.1|24002.45|23882.45|24000.1|23880.1|10
1634767300000|2021-10-20 22:01:40|24001.06|23881.06|24008.41|23888.41|24008.72|23888.72|23999.54|23879.54|10
1634767310000|2021-10-20 22:01:50|24013.25|23893.25|24017.87|23897.87|24018.34|23898.34|24013.25|23893.25|10
1634767320000|2021-10-20 22:02:00|24017.28|23897.28|24018.71|23898.71|24019.8|23899.8|24017.28|23897.28|10
1634767330000|2021-10-20 22:02:10|24018.54|23898.54|24017.5|23897.5|24018.54|23898.54|24016.15|23896.15|10
1634767340000|2021-10-20 22:02:20|24017.46|23897.46|24014.12|23894.12|24017.46|23897.46|24014.12|23894.12|10
1634767350000|2021-10-20 22:02:30|24014.41|23894.41|24017.29|23897.29|24017.42|23897.42|24014.28|23894.28|10
1634767360000|2021-10-20 22:02:40|24017.3|23897.3|24020.6|23900.6|24020.6|23900.6|24016.91|23896.91|10
1634767370000|2021-10-20 22:02:50|24021.71|23901.71|24023.76|23903.76|24023.76|23903.76|24021.16|23901.16|10
1634767380000|2021-10-20 22:03:00|24022.89|23902.89|24020.89|23900.89|24022.89|23902.89|24020.89|23900.89|9
1634767390000|2021-10-20 22:03:10|24020.93|23900.93|24024.99|23904.99|24025.08|23905.08|24020.93|23900.93|9
1634767400000|2021-10-20 22:03:20|24026.29|23906.29|24031.34|23911.34|24031.45|23911.45|24026.17|23906.17|10
1634767410000|2021-10-20 22:03:30|24030.89|23910.89|24036.65|23916.65|24036.65|23916.65|24030.89|23910.89|10
1634767420000|2021-10-20 22:03:40|24037.73|23917.73|24045.91|23925.91|24045.91|23925.91|24037.73|23917.73|10
1634767430000|2021-10-20 22:03:50|24046.94|23926.94|24041.45|23921.45|24047.01|23927.01|24041.45|23921.45|10
1634767440000|2021-10-20 22:04:00|24041.22|23921.22|24037.53|23917.53|24041.22|23921.22|24037.19|23917.19|10
1634767450000|2021-10-20 22:04:10|24037.28|23917.28|24038.92|23918.92|24038.92|23918.92|24035.4|23915.4|10
1634767460000|2021-10-20 22:04:20|24040.36|23920.36|24049.58|23929.58|24050.1|23930.1|24040.36|23920.36|10
1634767470000|2021-10-20 22:04:30|24049.71|23929.71|24050.84|23930.84|24053.75|23933.75|24049.71|23929.71|10
1634767480000|2021-10-20 22:04:40|24053.38|23933.38|24045.51|23925.51|24053.38|23933.38|24045.51|23925.51|10
1634767490000|2021-10-20 22:04:50|24046.31|23926.31|24047.74|23927.74|24048.41|23928.41|24046.31|23926.31|10
1634767500000|2021-10-20 22:05:00|24047.04|23927.04|24045.24|23925.24|24047.04|23927.04|24044.3|23924.3|10
1634767510000|2021-10-20 22:05:10|24045.1|23925.1|24048.9|23928.9|24049.11|23929.11|24045.1|23925.1|10
1634767520000|2021-10-20 22:05:20|24049.37|23929.37|24051.99|23931.99|24053.32|23933.32|24049.37|23929.37|10
1634767530000|2021-10-20 22:05:30|24051.98|23931.98|24053.78|23933.78|24054.81|23934.81|24051.98|23931.98|10
1634767540000|2021-10-20 22:05:40|24054.21|23934.21|24063.89|23943.89|24063.89|23943.89|24054.21|23934.21|10
1634767550000|2021-10-20 22:05:50|24063.92|23943.92|24065.79|23945.79|24065.79|23945.79|24062.53|23942.53|10
1634767560000|2021-10-20 22:06:00|24065.91|23945.91|24057.33|23937.33|24065.91|23945.91|24057.33|23937.33|10
1634767570000|2021-10-20 22:06:10|24056.7|23936.7|24057.4|23937.4|24057.4|23937.4|24054.27|23934.27|10
1634767580000|2021-10-20 22:06:20|24057.73|23937.73|24060.01|23940.01|24060.01|23940.01|24057.73|23937.73|10
1634767590000|2021-10-20 22:06:30|24060.56|23940.56|24066.06|23946.06|24066.06|23946.06|24060.56|23940.56|10
1634767600000|2021-10-20 22:06:40|24066.92|23946.92|24068.12|23948.12|24068.26|23948.26|24066.92|23946.92|10
1634767610000|2021-10-20 22:06:50|24067.2|23947.2|24070.09|23950.09|24070.81|23950.81|24067.2|23947.2|10
1634767620000|2021-10-20 22:07:00|24069.67|23949.67|24068.52|23948.52|24071.4|23951.4|24068.2|23948.2|10
1634767630000|2021-10-20 22:07:10|24069.11|23949.11|24072.13|23952.13|24072.13|23952.13|24068.48|23948.48|9
1634767640000|2021-10-20 22:07:20|24072.11|23952.11|24073.4|23953.4|24073.72|23953.72|24072.05|23952.05|10
1634767650000|2021-10-20 22:07:30|24074.31|23954.31|24072.95|23952.95|24075.02|23955.02|24072.46|23952.46|10
1634767660000|2021-10-20 22:07:40|24073.35|23953.35|24074.14|23954.14|24076.5|23956.5|24073.35|23953.35|10
1634767670000|2021-10-20 22:07:50|24074.44|23954.44|24090.27|23970.27|24090.27|23970.27|24074.44|23954.44|10
1634767680000|2021-10-20 22:08:00|24090.75|23970.75|24093.98|23973.98|24093.98|23973.98|24090.75|23970.75|10
1634767690000|2021-10-20 22:08:10|24093.91|23973.91|24089.88|23969.88|24093.91|23973.91|24089.86|23969.86|10
1634767700000|2021-10-20 22:08:20|24089.14|23969.14|24084.67|23964.67|24089.26|23969.26|24084.67|23964.67|10
1634767710000|2021-10-20 22:08:30|24084.86|23964.86|24084.38|23964.38|24086.92|23966.92|24084.38|23964.38|10
1634767720000|2021-10-20 22:08:40|24084.44|23964.44|24081.56|23961.56|24084.94|23964.94|24080.96|23960.96|10
1634767730000|2021-10-20 22:08:50|24081.74|23961.74|24085.2|23965.2|24085.2|23965.2|24081.06|23961.06|10
1634767740000|2021-10-20 22:09:00|24086.24|23966.24|24090.85|23970.85|24091.83|23971.83|24086.24|23966.24|10
1634767750000|2021-10-20 22:09:10|24091.14|23971.14|24091.03|23971.03|24091.33|23971.33|24090.22|23970.22|10
1634767760000|2021-10-20 22:09:20|24090.82|23970.82|24086.92|23966.92|24090.82|23970.82|24086.92|23966.92|10
1634767770000|2021-10-20 22:09:30|24086.8|23966.8|24089.69|23969.69|24090.29|23970.29|24084.47|23964.47|10
1634767780000|2021-10-20 22:09:40|24089.49|23969.49|24086.02|23966.02|24089.49|23969.49|24086.02|23966.02|10
1634767790000|2021-10-20 22:09:50|24085.16|23965.16|24080.23|23960.23|24085.16|23965.16|24079.95|23959.95|10
1634767800000|2021-10-20 22:10:00|24080.12|23960.12|24085.81|23965.81|24085.81|23965.81|24080.12|23960.12|10
1634767810000|2021-10-20 22:10:10|24086.18|23966.18|24079.13|23959.13|24086.18|23966.18|24079.13|23959.13|10
1634767820000|2021-10-20 22:10:20|24078.44|23958.44|24074.83|23954.83|24078.44|23958.44|24074.74|23954.74|9
1634767830000|2021-10-20 22:10:30|24074.82|23954.82|24064.46|23944.46|24074.82|23954.82|24063.48|23943.48|10
1634767840000|2021-10-20 22:10:40|24063.92|23943.92|24057.37|23937.37|24063.92|23943.92|24057.37|23937.37|10
1634767850000|2021-10-20 22:10:50|24056.23|23936.23|24057.06|23937.06|24057.59|23937.59|24055.7|23935.7|10
1634767860000|2021-10-20 22:11:00|24057.94|23937.94|24060.54|23940.54|24060.54|23940.54|24057.94|23937.94|10
1634767870000|2021-10-20 22:11:10|24060.34|23940.34|24059.58|23939.58|24060.66|23940.66|24059.28|23939.28|10
1634767880000|2021-10-20 22:11:20|24061|23941|24064.72|23944.72|24064.72|23944.72|24061|23941|10
1634767890000|2021-10-20 22:11:30|24065.59|23945.59|24074.7|23954.7|24075.57|23955.57|24065.59|23945.59|10
1634767900000|2021-10-20 22:11:40|24075.4|23955.4|24077.66|23957.66|24077.66|23957.66|24075.33|23955.33|10
1634767910000|2021-10-20 22:11:50|24077.36|23957.36|24080.01|23960.01|24080.01|23960.01|24077.36|23957.36|10
1634767920000|2021-10-20 22:12:00|24079.83|23959.83|24080.52|23960.52|24080.52|23960.52|24078.62|23958.62|10
1634767930000|2021-10-20 22:12:10|24081.13|23961.13|24081.67|23961.67|24083.41|23963.41|24081.13|23961.13|10
1634767940000|2021-10-20 22:12:20|24082.91|23962.91|24087.16|23967.16|24087.16|23967.16|24082.91|23962.91|10
1634767950000|2021-10-20 22:12:30|24086.58|23966.58|24090.38|23970.38|24090.96|23970.96|24086.58|23966.58|10
1634767960000|2021-10-20 22:12:40|24089.73|23969.73|24088.38|23968.38|24091.15|23971.15|24087.79|23967.79|10
1634767970000|2021-10-20 22:12:50|24088.63|23968.63|24090|23970|24090.08|23970.08|24087.39|23967.39|10
1634767980000|2021-10-20 22:13:00|24089.85|23969.85|24085.1|23965.1|24090.44|23970.44|24085.1|23965.1|9
1634767990000|2021-10-20 22:13:10|24084.53|23964.53|24088.6|23968.6|24088.6|23968.6|24083.32|23963.32|10
1634768000000|2021-10-20 22:13:20|24090.84|23970.84|24101.77|23981.77|24101.77|23981.77|24090.84|23970.84|10
1634768010000|2021-10-20 22:13:30|24102.54|23982.54|24107.75|23987.75|24107.75|23987.75|24100.6|23980.6|10
1634768020000|2021-10-20 22:13:40|24106.47|23986.47|24108.77|23988.77|24109.92|23989.92|24106.47|23986.47|10
1634768030000|2021-10-20 22:13:50|24110.02|23990.02|24108.29|23988.29|24110.11|23990.11|24107.75|23987.75|10
1634768040000|2021-10-20 22:14:00|24108.26|23988.26|24110.43|23990.43|24111.34|23991.34|24107.97|23987.97|9
1634768050000|2021-10-20 22:14:10|24108.77|23988.77|24112.5|23992.5|24112.82|23992.82|24108.77|23988.77|10
1634768060000|2021-10-20 22:14:20|24111.81|23991.81|24111.42|23991.42|24113|23993|24111.42|23991.42|10
1634768070000|2021-10-20 22:14:30|24111.78|23991.78|24113.28|23993.28|24113.28|23993.28|24110.75|23990.75|9
1634768080000|2021-10-20 22:14:40|24113.37|23993.37|24113.29|23993.29|24114.39|23994.39|24112.97|23992.97|10
1634768090000|2021-10-20 22:14:50|24112.55|23992.55|24116.72|23996.72|24116.72|23996.72|24112.55|23992.55|10
1634768100000|2021-10-20 22:15:00|24116.23|23996.23|24114.4|23994.4|24116.38|23996.38|24114.4|23994.4|10
1634768110000|2021-10-20 22:15:10|24114.65|23994.65|24114.41|23994.41|24115.67|23995.67|24114.31|23994.31|10
1634768120000|2021-10-20 22:15:20|24114.05|23994.05|24110.64|23990.64|24114.5|23994.5|24110.12|23990.12|10
1634768130000|2021-10-20 22:15:30|24110.26|23990.26|24106.35|23986.35|24110.26|23990.26|24106.35|23986.35|10
1634768140000|2021-10-20 22:15:40|24107.63|23987.63|24107.23|23987.23|24108.3|23988.3|24106.65|23986.65|9
1634768150000|2021-10-20 22:15:50|24107.55|23987.55|24103.24|23983.24|24108.29|23988.29|24102.03|23982.03|10
1634768160000|2021-10-20 22:16:00|24100.87|23980.87|24100.5|23980.5|24102.24|23982.24|24100.5|23980.5|10
1634768170000|2021-10-20 22:16:10|24101.09|23981.09|24097.95|23977.95|24101.09|23981.09|24097.95|23977.95|10
1634768180000|2021-10-20 22:16:20|24098.15|23978.15|24100.12|23980.12|24100.2|23980.2|24096.73|23976.73|10
1634768190000|2021-10-20 22:16:30|24100.81|23980.81|24101.71|23981.71|24101.71|23981.71|24100.52|23980.52|10
1634768200000|2021-10-20 22:16:40|24101.91|23981.91|24101.29|23981.29|24102.77|23982.77|24101.29|23981.29|9
1634768210000|2021-10-20 22:16:50|24101.2|23981.2|24099.89|23979.89|24101.71|23981.71|24099.86|23979.86|10
1634768220000|2021-10-20 22:17:00|24100.37|23980.37|24101.92|23981.92|24101.92|23981.92|24100.37|23980.37|10
1634768230000|2021-10-20 22:17:10|24102.53|23982.53|24106.54|23986.54|24106.74|23986.74|24102.53|23982.53|10
1634768240000|2021-10-20 22:17:20|24106.84|23986.84|24106.38|23986.38|24107.88|23987.88|24106.18|23986.18|10
1634768250000|2021-10-20 22:17:30|24106.89|23986.89|24105.76|23985.76|24107.03|23987.03|24105.76|23985.76|10
1634768260000|2021-10-20 22:17:40|24105.91|23985.91|24103.4|23983.4|24105.91|23985.91|24103.4|23983.4|10
1634768270000|2021-10-20 22:17:50|24104.61|23984.61|24101.87|23981.87|24104.61|23984.61|24101.87|23981.87|9
1634768280000|2021-10-20 22:18:00|24101.55|23981.55|24104.12|23984.12|24104.12|23984.12|24101.55|23981.55|10
1634768290000|2021-10-20 22:18:10|24104.25|23984.25|24103.66|23983.66|24104.95|23984.95|24103.62|23983.62|10
1634768300000|2021-10-20 22:18:20|24103.08|23983.08|24101.35|23981.35|24103.08|23983.08|24101.35|23981.35|10
1634768310000|2021-10-20 22:18:30|24101.3|23981.3|24102.29|23982.29|24102.58|23982.58|24100.8|23980.8|10
1634768320000|2021-10-20 22:18:40|24101.81|23981.81|24099.7|23979.7|24101.81|23981.81|24099.37|23979.37|10
1634768330000|2021-10-20 22:18:50|24099.5|23979.5|24099.65|23979.65|24099.85|23979.85|24097.83|23977.83|10
1634768340000|2021-10-20 22:19:00|24099.41|23979.41|24104.37|23984.37|24104.37|23984.37|24099.41|23979.41|10
1634768350000|2021-10-20 22:19:10|24104.74|23984.74|24106.4|23986.4|24106.45|23986.45|24104.74|23984.74|9
1634768360000|2021-10-20 22:19:20|24106.64|23986.64|24107.53|23987.53|24107.91|23987.91|24106.53|23986.53|10
1634768370000|2021-10-20 22:19:30|24107.39|23987.39|24109.85|23989.85|24109.85|23989.85|24107.39|23987.39|10
1634768380000|2021-10-20 22:19:40|24109.28|23989.28|24110.49|23990.49|24111.04|23991.04|24109.28|23989.28|10
1634768390000|2021-10-20 22:19:50|24110.99|23990.99|24112.3|23992.3|24112.3|23992.3|24109.97|23989.97|10
1634768400000|2021-10-20 22:20:00|24112.8|23992.8|24110.7|23990.7|24112.92|23992.92|24110.4|23990.4|10
1634768410000|2021-10-20 22:20:10|24110.83|23990.83|24112.38|23992.38|24112.38|23992.38|24110.74|23990.74|10
1634768420000|2021-10-20 22:20:20|24112.39|23992.39|24113.5|23993.5|24113.73|23993.73|24112.39|23992.39|10
1634768430000|2021-10-20 22:20:30|24113.56|23993.56|24114.63|23994.63|24114.63|23994.63|24113.56|23993.56|9
1634768440000|2021-10-20 22:20:40|24113.81|23993.81|24112.96|23992.96|24114.11|23994.11|24112.92|23992.92|10
1634768450000|2021-10-20 22:20:50|24113.43|23993.43|24113.88|23993.88|24114.21|23994.21|24112.52|23992.52|10
1634768460000|2021-10-20 22:21:00|24114.08|23994.08|24116.38|23996.38|24116.53|23996.53|24114.08|23994.08|10
1634768470000|2021-10-20 22:21:10|24115.9|23995.9|24114.78|23994.78|24115.9|23995.9|24114.78|23994.78|10
1634768480000|2021-10-20 22:21:20|24116.24|23996.24|24117.4|23997.4|24117.45|23997.45|24115.91|23995.91|10
1634768490000|2021-10-20 22:21:30|24118.04|23998.04|24115.38|23995.38|24118.04|23998.04|24115.26|23995.26|10
1634768500000|2021-10-20 22:21:40|24115.47|23995.47|24119.36|23999.36|24119.36|23999.36|24114.36|23994.36|10
1634768510000|2021-10-20 22:21:50|24119.27|23999.27|24121.15|24001.15|24121.71|24001.71|24119.13|23999.13|10
1634768520000|2021-10-20 22:22:00|24120.98|24000.98|24115.73|23995.73|24123.32|24003.32|24115.62|23995.62|10
1634768530000|2021-10-20 22:22:10|24115.86|23995.86|24114.4|23994.4|24116.99|23996.99|24114.4|23994.4|10
1634768540000|2021-10-20 22:22:20|24114.29|23994.29|24112.56|23992.56|24114.29|23994.29|24111.47|23991.47|10
1634768550000|2021-10-20 22:22:30|24112.25|23992.25|24108.72|23988.72|24112.25|23992.25|24108.72|23988.72|9
1634768560000|2021-10-20 22:22:40|24107.9|23987.9|24106.29|23986.29|24108.16|23988.16|24106.29|23986.29|8
1634768570000|2021-10-20 22:22:50|24105.8|23985.8|24106.6|23986.6|24106.99|23986.99|24104.48|23984.48|9
1634768580000|2021-10-20 22:23:00|24106.27|23986.27|24107.1|23987.1|24107.1|23987.1|24105.82|23985.82|9
1634768590000|2021-10-20 22:23:10|24106.84|23986.84|24104.37|23984.37|24106.84|23986.84|24104.37|23984.37|10
1634768600000|2021-10-20 22:23:20|24104.48|23984.48|24103.3|23983.3|24104.48|23984.48|24103.3|23983.3|10
1634768610000|2021-10-20 22:23:30|24103.16|23983.16|24098.36|23978.36|24103.16|23983.16|24098.36|23978.36|10
1634768620000|2021-10-20 22:23:40|24099.04|23979.04|24096.99|23976.99|24099.53|23979.53|24096.46|23976.46|10
1634768630000|2021-10-20 22:23:50|24097.74|23977.74|24096.91|23976.91|24098.37|23978.37|24096.38|23976.38|10
1634768640000|2021-10-20 22:24:00|24096.95|23976.95|24094.52|23974.52|24097.68|23977.68|24094.33|23974.33|9
1634768650000|2021-10-20 22:24:10|24092.13|23972.13|24096.71|23976.71|24096.71|23976.71|24092.13|23972.13|10
1634768660000|2021-10-20 22:24:20|24098.12|23978.12|24100.93|23980.93|24101.45|23981.45|24098.12|23978.12|8
1634768670000|2021-10-20 22:24:30|24102.1|23982.1|24102.26|23982.26|24102.83|23982.83|24100.82|23980.82|10
1634768680000|2021-10-20 22:24:40|24102.47|23982.47|24100.94|23980.94|24102.47|23982.47|24100.36|23980.36|10
1634768690000|2021-10-20 22:24:50|24100.1|23980.1|24102.05|23982.05|24102.05|23982.05|24099.24|23979.24|9
1634768700000|2021-10-20 22:25:00|24101.63|23981.63|24102.81|23982.81|24102.81|23982.81|24101.37|23981.37|9
1634768710000|2021-10-20 22:25:10|24102.14|23982.14|24100.11|23980.11|24102.4|23982.4|24099.57|23979.57|10
1634768720000|2021-10-20 22:25:20|24100.23|23980.23|24099.4|23979.4|24100.81|23980.81|24099.4|23979.4|10
1634768730000|2021-10-20 22:25:30|24099.62|23979.62|24099.39|23979.39|24100.39|23980.39|24098.74|23978.74|10
1634768740000|2021-10-20 22:25:40|24099.61|23979.61|24094.49|23974.49|24099.61|23979.61|24094.49|23974.49|10
1634768750000|2021-10-20 22:25:50|24094.34|23974.34|24092.62|23972.62|24094.34|23974.34|24092.62|23972.62|9
1634768760000|2021-10-20 22:26:00|24092.68|23972.68|24090.13|23970.13|24092.68|23972.68|24089.33|23969.33|10
1634768770000|2021-10-20 22:26:10|24090.26|23970.26|24092.56|23972.56|24092.56|23972.56|24089.88|23969.88|10
1634768780000|2021-10-20 22:26:20|24092.71|23972.71|24091.44|23971.44|24094.03|23974.03|24091.44|23971.44|10
1634768790000|2021-10-20 22:26:30|24091.55|23971.55|24088.69|23968.69|24091.55|23971.55|24088.65|23968.65|10
1634768800000|2021-10-20 22:26:40|24088.89|23968.89|24089.86|23969.86|24089.86|23969.86|24088|23968|10
1634768810000|2021-10-20 22:26:50|24090.49|23970.49|24089.24|23969.24|24091.03|23971.03|24088.81|23968.81|10
1634768820000|2021-10-20 22:27:00|24089.62|23969.62|24090.29|23970.29|24091.1|23971.1|24089.6|23969.6|10
1634768830000|2021-10-20 22:27:10|24090.01|23970.01|24088.7|23968.7|24090.01|23970.01|24088.36|23968.36|9
1634768840000|2021-10-20 22:27:20|24088.51|23968.51|24089.38|23969.38|24089.44|23969.44|24088.12|23968.12|9
1634768850000|2021-10-20 22:27:30|24089.51|23969.51|24093.19|23973.19|24093.55|23973.55|24089.51|23969.51|9
1634768860000|2021-10-20 22:27:40|24093.31|23973.31|24089.56|23969.56|24093.63|23973.63|24089.56|23969.56|10
1634768870000|2021-10-20 22:27:50|24090.28|23970.28|24090.83|23970.83|24090.83|23970.83|24088.79|23968.79|10
1634768880000|2021-10-20 22:28:00|24090.82|23970.82|24094.57|23974.57|24094.57|23974.57|24090.82|23970.82|10
1634768890000|2021-10-20 22:28:10|24093.02|23973.02|24091.77|23971.77|24093.52|23973.52|24091.71|23971.71|10
1634768900000|2021-10-20 22:28:20|24091.85|23971.85|24094.25|23974.25|24094.67|23974.67|24091.85|23971.85|10
1634768910000|2021-10-20 22:28:30|24094.29|23974.29|24097.32|23977.32|24097.32|23977.32|24094.29|23974.29|9
1634768920000|2021-10-20 22:28:40|24097.43|23977.43|24092.28|23972.28|24097.43|23977.43|24092.22|23972.22|10
1634768930000|2021-10-20 22:28:50|24092.77|23972.77|24102.48|23982.48|24102.48|23982.48|24092.54|23972.54|10
1634768940000|2021-10-20 22:29:00|24102.32|23982.32|24101.13|23981.13|24103.6|23983.6|24101.13|23981.13|10
1634768950000|2021-10-20 22:29:10|24101.37|23981.37|24100.81|23980.81|24101.37|23981.37|24099.61|23979.61|10
1634768960000|2021-10-20 22:29:20|24100.92|23980.92|24102.04|23982.04|24102.04|23982.04|24100.13|23980.13|10
1634768970000|2021-10-20 22:29:30|24101.05|23981.05|24102.5|23982.5|24102.67|23982.67|24101.05|23981.05|9
1634768980000|2021-10-20 22:29:40|24102.8|23982.8|24102.22|23982.22|24103.53|23983.53|24102.22|23982.22|9
1634768990000|2021-10-20 22:29:50|24101.14|23981.14|24097.28|23977.28|24101.42|23981.42|24097.27|23977.27|10
1634769000000|2021-10-20 22:30:00|24096.76|23976.76|24101.62|23981.62|24101.62|23981.62|24096.76|23976.76|10
1634769010000|2021-10-20 22:30:10|24101.69|23981.69|24107.01|23987.01|24107.01|23987.01|24101.69|23981.69|10
1634769020000|2021-10-20 22:30:20|24108.92|23988.92|24118.67|23998.67|24118.67|23998.67|24108.92|23988.92|10
1634769030000|2021-10-20 22:30:30|24119.47|23999.47|24122.93|24002.93|24123.3|24003.3|24119.47|23999.47|10
1634769040000|2021-10-20 22:30:40|24123|24003|24124.74|24004.74|24124.74|24004.74|24121.81|24001.81|10
1634769050000|2021-10-20 22:30:50|24124.95|24004.95|24133.11|24013.11|24133.11|24013.11|24124.93|24004.93|10
1634769060000|2021-10-20 22:31:00|24132.21|24012.21|24129.79|24009.79|24132.21|24012.21|24129.79|24009.79|10
1634769070000|2021-10-20 22:31:10|24129.54|24009.54|24133.65|24013.65|24133.65|24013.65|24129.17|24009.17|9
1634769080000|2021-10-20 22:31:20|24133.78|24013.78|24136.19|24016.19|24136.19|24016.19|24133.71|24013.71|10
1634769090000|2021-10-20 22:31:30|24136.81|24016.81|24134.88|24014.88|24136.81|24016.81|24133.65|24013.65|10
1634769100000|2021-10-20 22:31:40|24133.92|24013.92|24133.46|24013.46|24134.75|24014.75|24131.34|24011.34|10
1634769110000|2021-10-20 22:31:50|24133.33|24013.33|24138.3|24018.3|24138.54|24018.54|24133.33|24013.33|10
1634769120000|2021-10-20 22:32:00|24138.67|24018.67|24133.36|24013.36|24138.67|24018.67|24133.36|24013.36|10
1634769130000|2021-10-20 22:32:10|24132.2|24012.2|24128.44|24008.44|24132.2|24012.2|24128.27|24008.27|10
1634769140000|2021-10-20 22:32:20|24128.21|24008.21|24126.82|24006.82|24129.54|24009.54|24126.82|24006.82|10
1634769150000|2021-10-20 22:32:30|24126.55|24006.55|24127.69|24007.69|24127.69|24007.69|24125.95|24005.95|10
1634769160000|2021-10-20 22:32:40|24127.11|24007.11|24128.39|24008.39|24130.07|24010.07|24127.11|24007.11|10
1634769170000|2021-10-20 22:32:50|24129.08|24009.08|24130.73|24010.73|24130.73|24010.73|24128.79|24008.79|9
1634769180000|2021-10-20 22:33:00|24130.61|24010.61|24128.89|24008.89|24130.92|24010.92|24128.89|24008.89|10
1634769190000|2021-10-20 22:33:10|24130|24010|24128.55|24008.55|24130|24010|24128.15|24008.15|9
1634769200000|2021-10-20 22:33:20|24127.6|24007.6|24128.98|24008.98|24128.98|24008.98|24127.27|24007.27|10
1634769210000|2021-10-20 22:33:30|24129.18|24009.18|24127.88|24007.88|24129.47|24009.47|24127.65|24007.65|8
1634769220000|2021-10-20 22:33:40|24127.94|24007.94|24129.22|24009.22|24129.22|24009.22|24127.93|24007.93|10
1634769230000|2021-10-20 22:33:50|24129.62|24009.62|24127.63|24007.63|24130.69|24010.69|24127.63|24007.63|10
1634769240000|2021-10-20 22:34:00|24127.26|24007.26|24125.53|24005.53|24127.27|24007.27|24125.07|24005.07|10
1634769250000|2021-10-20 22:34:10|24126.03|24006.03|24126.83|24006.83|24126.91|24006.91|24124.64|24004.64|10
1634769260000|2021-10-20 22:34:20|24125.94|24005.94|24125.4|24005.4|24126.5|24006.5|24124.73|24004.73|10
1634769270000|2021-10-20 22:34:30|24124.91|24004.91|24124.79|24004.79|24125.78|24005.78|24124.68|24004.68|10
1634769280000|2021-10-20 22:34:40|24125.42|24005.42|24125.12|24005.12|24125.42|24005.42|24124.24|24004.24|10
1634769290000|2021-10-20 22:34:50|24125.86|24005.86|24125.45|24005.45|24125.92|24005.92|24125.07|24005.07|9
1634769300000|2021-10-20 22:35:00|24125.53|24005.53|24126.18|24006.18|24126.54|24006.54|24125.53|24005.53|10
1634769310000|2021-10-20 22:35:10|24127.68|24007.68|24127.99|24007.99|24128.65|24008.65|24127.39|24007.39|8
1634769320000|2021-10-20 22:35:20|24127.86|24007.86|24123.32|24003.32|24127.86|24007.86|24123.32|24003.32|10
1634769330000|2021-10-20 22:35:30|24122.42|24002.42|24122.4|24002.4|24122.81|24002.81|24122.4|24002.4|9
1634769340000|2021-10-20 22:35:40|24122.21|24002.21|24123.91|24003.91|24124.71|24004.71|24122.21|24002.21|10
1634769350000|2021-10-20 22:35:50|24122.91|24002.91|24120.6|24000.6|24122.91|24002.91|24119.03|23999.03|10
1634769360000|2021-10-20 22:36:00|24120.75|24000.75|24119.14|23999.14|24120.75|24000.75|24117.64|23997.64|10
1634769370000|2021-10-20 22:36:10|24118.03|23998.03|24117.81|23997.81|24119.33|23999.33|24117.69|23997.69|10
1634769380000|2021-10-20 22:36:20|24117.83|23997.83|24115.15|23995.15|24117.83|23997.83|24115.15|23995.15|10
1634769390000|2021-10-20 22:36:30|24114.51|23994.51|24118.66|23998.66|24118.66|23998.66|24114.51|23994.51|10
1634769400000|2021-10-20 22:36:40|24119.83|23999.83|24123.18|24003.18|24123.52|24003.52|24119.83|23999.83|10
1634769410000|2021-10-20 22:36:50|24123.76|24003.76|24122.55|24002.55|24123.93|24003.93|24122.33|24002.33|10
1634769420000|2021-10-20 22:37:00|24122.16|24002.16|24121.66|24001.66|24123.13|24003.13|24121.66|24001.66|10
1634769430000|2021-10-20 22:37:10|24122.63|24002.63|24121.8|24001.8|24122.86|24002.86|24121.8|24001.8|9
1634769440000|2021-10-20 22:37:20|24121.15|24001.15|24120.63|24000.63|24121.58|24001.58|24120.63|24000.63|10
1634769450000|2021-10-20 22:37:30|24121.14|24001.14|24122.3|24002.3|24122.3|24002.3|24119.58|23999.58|10
1634769460000|2021-10-20 22:37:40|24122|24002|24121.11|24001.11|24122.61|24002.61|24121.11|24001.11|10
1634769470000|2021-10-20 22:37:50|24120.99|24000.99|24121.8|24001.8|24122.35|24002.35|24120.99|24000.99|9
1634769480000|2021-10-20 22:38:00|24122.21|24002.21|24122.1|24002.1|24122.46|24002.46|24121.43|24001.43|10
1634769490000|2021-10-20 22:38:10|24120.99|24000.99|24120.74|24000.74|24122.31|24002.31|24120.4|24000.4|10
1634769500000|2021-10-20 22:38:20|24121.06|24001.06|24120.57|24000.57|24121.65|24001.65|24120.46|24000.46|10
1634769510000|2021-10-20 22:38:30|24120.8|24000.8|24119.4|23999.4|24121.32|24001.32|24119.24|23999.24|10
1634769520000|2021-10-20 22:38:40|24119|23999|24119.04|23999.04|24119.13|23999.13|24118.62|23998.62|10
1634769530000|2021-10-20 22:38:50|24118.56|23998.56|24119.22|23999.22|24119.27|23999.27|24118.31|23998.31|9
1634769540000|2021-10-20 22:39:00|24119.14|23999.14|24118.62|23998.62|24119.14|23999.14|24116.71|23996.71|10
1634769550000|2021-10-20 22:39:10|24117.97|23997.97|24118.42|23998.42|24118.44|23998.44|24117.77|23997.77|10
1634769560000|2021-10-20 22:39:20|24116.64|23996.64|24115.78|23995.78|24117.21|23997.21|24115.78|23995.78|9
1634769570000|2021-10-20 22:39:30|24115.96|23995.96|24116.35|23996.35|24117.75|23997.75|24115.78|23995.78|8
1634769580000|2021-10-20 22:39:40|24116.38|23996.38|24113.74|23993.74|24116.38|23996.38|24113.74|23993.74|9
1634769590000|2021-10-20 22:39:50|24113.19|23993.19|24111.81|23991.81|24114.58|23994.58|24111.6|23991.6|9
1634769600000|2021-10-20 22:40:00|24111.49|23991.49|24110.04|23990.04|24111.51|23991.51|24110.04|23990.04|10
1634769610000|2021-10-20 22:40:10|24109.93|23989.93|24111.15|23991.15|24111.15|23991.15|24108.89|23988.89|10
1634769620000|2021-10-20 22:40:20|24110.95|23990.95|24112.28|23992.28|24112.28|23992.28|24110.95|23990.95|7
1634769630000|2021-10-20 22:40:30|24111.7|23991.7|24113.21|23993.21|24113.39|23993.39|24111.7|23991.7|10
1634769640000|2021-10-20 22:40:40|24114.31|23994.31|24114.35|23994.35|24114.37|23994.37|24113.63|23993.63|9
1634769650000|2021-10-20 22:40:50|24115.82|23995.82|24115.2|23995.2|24115.82|23995.82|24114.26|23994.26|10
1634769660000|2021-10-20 22:41:00|24115.22|23995.22|24120.68|24000.68|24120.68|24000.68|24114.95|23994.95|10
1634769670000|2021-10-20 22:41:10|24120.83|24000.83|24118.88|23998.88|24120.83|24000.83|24118.88|23998.88|10
1634769680000|2021-10-20 22:41:20|24120.05|24000.05|24124.51|24004.51|24124.51|24004.51|24119.22|23999.22|9
1634769690000|2021-10-20 22:41:30|24124.25|24004.25|24123.48|24003.48|24125.1|24005.1|24123.48|24003.48|10
1634769700000|2021-10-20 22:41:40|24123.33|24003.33|24120.67|24000.67|24123.4|24003.4|24119.77|23999.77|10
1634769710000|2021-10-20 22:41:50|24119.34|23999.34|24119.23|23999.23|24119.73|23999.73|24118.34|23998.34|9
1634769720000|2021-10-20 22:42:00|24119.25|23999.25|24119.42|23999.42|24121|24001|24118.39|23998.39|10
1634769730000|2021-10-20 22:42:10|24119.95|23999.95|24123.02|24003.02|24123.54|24003.54|24119.82|23999.82|10
1634769740000|2021-10-20 22:42:20|24123.8|24003.8|24120.77|24000.77|24123.8|24003.8|24120.77|24000.77|9
1634769750000|2021-10-20 22:42:30|24121.28|24001.28|24123.92|24003.92|24124.23|24004.23|24121.02|24001.02|10
1634769760000|2021-10-20 22:42:40|24124.11|24004.11|24124.12|24004.12|24125.5|24005.5|24123.32|24003.32|10
1634769770000|2021-10-20 22:42:50|24125.01|24005.01|24123.99|24003.99|24125.01|24005.01|24123.99|24003.99|10
1634769780000|2021-10-20 22:43:00|24123.89|24003.89|24125.09|24005.09|24125.09|24005.09|24123.4|24003.4|10
1634769790000|2021-10-20 22:43:10|24125.08|24005.08|24124.51|24004.51|24125.54|24005.54|24123.78|24003.78|10
1634769800000|2021-10-20 22:43:20|24123.99|24003.99|24124.22|24004.22|24125.61|24005.61|24123.61|24003.61|10
1634769810000|2021-10-20 22:43:30|24123.6|24003.6|24121.05|24001.05|24123.99|24003.99|24120.86|24000.86|10
1634769820000|2021-10-20 22:43:40|24120.36|24000.36|24122.36|24002.36|24122.42|24002.42|24120.32|24000.32|10
1634769830000|2021-10-20 22:43:50|24122.47|24002.47|24122.97|24002.97|24122.97|24002.97|24121.05|24001.05|10
1634769840000|2021-10-20 22:44:00|24123|24003|24127.67|24007.67|24127.67|24007.67|24122.79|24002.79|10
1634769850000|2021-10-20 22:44:10|24127.88|24007.88|24122.06|24002.06|24127.88|24007.88|24122.06|24002.06|8
1634769860000|2021-10-20 22:44:20|24122.31|24002.31|24118.41|23998.41|24122.31|24002.31|24118.41|23998.41|9
1634769870000|2021-10-20 22:44:30|24118.42|23998.42|24117.25|23997.25|24118.42|23998.42|24116.41|23996.41|9
1634769880000|2021-10-20 22:44:40|24116.75|23996.75|24116.47|23996.47|24117.41|23997.41|24116.47|23996.47|10
1634769890000|2021-10-20 22:44:50|24116.95|23996.95|24115.99|23995.99|24116.95|23996.95|24115.5|23995.5|10
1634769900000|2021-10-20 22:45:00|24115.98|23995.98|24114.94|23994.94|24116.25|23996.25|24114.94|23994.94|8
1634769910000|2021-10-20 22:45:10|24113.36|23993.36|24109.14|23989.14|24113.65|23993.65|24109.14|23989.14|10
1634769920000|2021-10-20 22:45:20|24109.11|23989.11|24103.95|23983.95|24109.6|23989.6|24103.7|23983.7|10
1634769930000|2021-10-20 22:45:30|24103.17|23983.17|24102.6|23982.6|24103.65|23983.65|24102.01|23982.01|10
1634769940000|2021-10-20 22:45:40|24102.45|23982.45|24102.44|23982.44|24102.54|23982.54|24101.65|23981.65|10
1634769950000|2021-10-20 22:45:50|24102.99|23982.99|24103.64|23983.64|24103.64|23983.64|24102.55|23982.55|10
1634769960000|2021-10-20 22:46:00|24102.64|23982.64|24104.02|23984.02|24104.02|23984.02|24102.64|23982.64|9
1634769970000|2021-10-20 22:46:10|24103.87|23983.87|24103.86|23983.86|24104.24|23984.24|24103.34|23983.34|10
1634769980000|2021-10-20 22:46:20|24103.62|23983.62|24103.59|23983.59|24103.83|23983.83|24102.74|23982.74|10
1634769990000|2021-10-20 22:46:30|24103.84|23983.84|24102.21|23982.21|24103.84|23983.84|24102.21|23982.21|10
1634770000000|2021-10-20 22:46:40|24102.41|23982.41|24097.62|23977.62|24102.43|23982.43|24097.62|23977.62|10
1634770010000|2021-10-20 22:46:50|24097.41|23977.41|24096.79|23976.79|24097.63|23977.63|24096.79|23976.79|10
1634770020000|2021-10-20 22:47:00|24096.78|23976.78|24098.91|23978.91|24098.91|23978.91|24096.78|23976.78|10
1634770030000|2021-10-20 22:47:10|24098.79|23978.79|24097.86|23977.86|24099.17|23979.17|24097.86|23977.86|9
1634770040000|2021-10-20 22:47:20|24097.96|23977.96|24096.24|23976.24|24097.96|23977.96|24095.2|23975.2|8
1634770050000|2021-10-20 22:47:30|24096.22|23976.22|24092.75|23972.75|24096.3|23976.3|24092.75|23972.75|9
1634770060000|2021-10-20 22:47:40|24091.98|23971.98|24089.2|23969.2|24092.63|23972.63|24089.2|23969.2|10
1634770070000|2021-10-20 22:47:50|24088.71|23968.71|24087.34|23967.34|24088.71|23968.71|24086.94|23966.94|9
1634770080000|2021-10-20 22:48:00|24087.32|23967.32|24076.1|23956.1|24087.32|23967.32|24076.1|23956.1|10
1634770090000|2021-10-20 22:48:10|24075.79|23955.79|24077.38|23957.38|24077.38|23957.38|24074.43|23954.43|10
1634770100000|2021-10-20 22:48:20|24077.56|23957.56|24077.89|23957.89|24079.52|23959.52|24077.44|23957.44|10
1634770110000|2021-10-20 22:48:30|24077.73|23957.73|24077.46|23957.46|24079.23|23959.23|24077.2|23957.2|10
1634770120000|2021-10-20 22:48:40|24077.1|23957.1|24076.98|23956.98|24078.1|23958.1|24076.98|23956.98|10
1634770130000|2021-10-20 22:48:50|24076.56|23956.56|24078.12|23958.12|24078.21|23958.21|24076.19|23956.19|9
1634770140000|2021-10-20 22:49:00|24078.18|23958.18|24078.47|23958.47|24078.47|23958.47|24077.03|23957.03|10
1634770150000|2021-10-20 22:49:10|24079.13|23959.13|24084.16|23964.16|24084.16|23964.16|24078.92|23958.92|10
1634770160000|2021-10-20 22:49:20|24085.3|23965.3|24089.19|23969.19|24089.29|23969.29|24085.3|23965.3|9
1634770170000|2021-10-20 22:49:30|24088.44|23968.44|24090.19|23970.19|24090.33|23970.33|24088.44|23968.44|10
1634770180000|2021-10-20 22:49:40|24091.16|23971.16|24090.57|23970.57|24091.94|23971.94|24090.52|23970.52|10
1634770190000|2021-10-20 22:49:50|24089.65|23969.65|24088.49|23968.49|24090.19|23970.19|24087.75|23967.75|10
1634770200000|2021-10-20 22:50:00|24088.42|23968.42|24086.93|23966.93|24088.42|23968.42|24086.84|23966.84|10
1634770210000|2021-10-20 22:50:10|24086.87|23966.87|24086.03|23966.03|24087.52|23967.52|24085.98|23965.98|10
1634770220000|2021-10-20 22:50:20|24086.49|23966.49|24089.28|23969.28|24089.28|23969.28|24086.39|23966.39|10
1634770230000|2021-10-20 22:50:30|24089.39|23969.39|24090.69|23970.69|24090.82|23970.82|24088.9|23968.9|10
1634770240000|2021-10-20 22:50:40|24090.49|23970.49|24091.27|23971.27|24091.44|23971.44|24090.49|23970.49|10
1634770250000|2021-10-20 22:50:50|24091.62|23971.62|24090.18|23970.18|24092.53|23972.53|24090.18|23970.18|10
1634770260000|2021-10-20 22:51:00|24089.91|23969.91|24088.92|23968.92|24090.18|23970.18|24088.41|23968.41|10
1634770270000|2021-10-20 22:51:10|24088.95|23968.95|24089.85|23969.85|24090.6|23970.6|24088.64|23968.64|10
1634770280000|2021-10-20 22:51:20|24090.15|23970.15|24089.7|23969.7|24090.76|23970.76|24089.68|23969.68|9
1634770290000|2021-10-20 22:51:30|24089.71|23969.71|24091.62|23971.62|24091.62|23971.62|24089.14|23969.14|9
1634770300000|2021-10-20 22:51:40|24091.65|23971.65|24090.65|23970.65|24092.24|23972.24|24090.65|23970.65|10
1634770310000|2021-10-20 22:51:50|24090.2|23970.2|24088.62|23968.62|24090.2|23970.2|24088.23|23968.23|10
1634770320000|2021-10-20 22:52:00|24088.02|23968.02|24085.06|23965.06|24088.02|23968.02|24085|23965|10
1634770330000|2021-10-20 22:52:10|24085.98|23965.98|24084.4|23964.4|24087.12|23967.12|24084.22|23964.22|10
1634770340000|2021-10-20 22:52:20|24084.05|23964.05|24079.73|23959.73|24084.05|23964.05|24079.73|23959.73|10
1634770350000|2021-10-20 22:52:30|24079.46|23959.46|24074.89|23954.89|24079.54|23959.54|24074.84|23954.84|10
1634770360000|2021-10-20 22:52:40|24074.65|23954.65|24071.27|23951.27|24074.65|23954.65|24071.27|23951.27|10
1634770370000|2021-10-20 22:52:50|24070.35|23950.35|24068.47|23948.47|24070.35|23950.35|24067.04|23947.04|10
1634770380000|2021-10-20 22:53:00|24067.73|23947.73|24067.31|23947.31|24067.86|23947.86|24066.77|23946.77|10
1634770390000|2021-10-20 22:53:10|24066.52|23946.52|24066.86|23946.86|24066.86|23946.86|24064.93|23944.93|10
1634770400000|2021-10-20 22:53:20|24067.02|23947.02|24066.69|23946.69|24067.02|23947.02|24065.86|23945.86|10
1634770410000|2021-10-20 22:53:30|24067.27|23947.27|24068.18|23948.18|24068.3|23948.3|24067.27|23947.27|10
1634770420000|2021-10-20 22:53:40|24068.46|23948.46|24065.23|23945.23|24069.17|23949.17|24065.23|23945.23|10
1634770430000|2021-10-20 22:53:50|24065.52|23945.52|24059.54|23939.54|24065.74|23945.74|24059.54|23939.54|10
1634770440000|2021-10-20 22:54:00|24058.31|23938.31|24064.81|23944.81|24065.07|23945.07|24058.18|23938.18|10
1634770450000|2021-10-20 22:54:10|24066.18|23946.18|24069.33|23949.33|24069.33|23949.33|24066.18|23946.18|10
1634770460000|2021-10-20 22:54:20|24068.94|23948.94|24066.83|23946.83|24068.94|23948.94|24065.54|23945.54|10
1634770470000|2021-10-20 22:54:30|24067.41|23947.41|24064.06|23944.06|24067.41|23947.41|24064.06|23944.06|10
1634770480000|2021-10-20 22:54:40|24063.77|23943.77|24059.4|23939.4|24063.77|23943.77|24059.4|23939.4|10
1634770490000|2021-10-20 22:54:50|24058.39|23938.39|24059.33|23939.33|24059.33|23939.33|24057.93|23937.93|10
1634770500000|2021-10-20 22:55:00|24059.46|23939.46|24057.93|23937.93|24062.13|23942.13|24057.93|23937.93|10
1634770510000|2021-10-20 22:55:10|24057.8|23937.8|24061.58|23941.58|24061.58|23941.58|24057.4|23937.4|10
1634770520000|2021-10-20 22:55:20|24061.55|23941.55|24061.94|23941.94|24062.26|23942.26|24061.18|23941.18|8
1634770530000|2021-10-20 22:55:30|24062.14|23942.14|24064.86|23944.86|24064.86|23944.86|24062.01|23942.01|10
1634770540000|2021-10-20 22:55:40|24065.24|23945.24|24068.46|23948.46|24068.69|23948.69|24064.97|23944.97|10
1634770550000|2021-10-20 22:55:50|24069.17|23949.17|24071.33|23951.33|24071.33|23951.33|24069.1|23949.1|10
1634770560000|2021-10-20 22:56:00|24071.43|23951.43|24072.38|23952.38|24072.75|23952.75|24071.31|23951.31|10
1634770570000|2021-10-20 22:56:10|24071.59|23951.59|24075.54|23955.54|24075.62|23955.62|24071.57|23951.57|8
1634770580000|2021-10-20 22:56:20|24074.86|23954.86|24073.89|23953.89|24074.93|23954.93|24073.52|23953.52|10
1634770590000|2021-10-20 22:56:30|24074.05|23954.05|24074.85|23954.85|24076.11|23956.11|24074.05|23954.05|10
1634770600000|2021-10-20 22:56:40|24074.95|23954.95|24075.06|23955.06|24076.18|23956.18|24074.68|23954.68|10
1634770610000|2021-10-20 22:56:50|24074.8|23954.8|24074.2|23954.2|24075.75|23955.75|24074.2|23954.2|10
1634770620000|2021-10-20 22:57:00|24074.77|23954.77|24072.15|23952.15|24074.77|23954.77|24072.15|23952.15|10
1634770630000|2021-10-20 22:57:10|24072.28|23952.28|24074.32|23954.32|24074.59|23954.59|24072.28|23952.28|10
1634770640000|2021-10-20 22:57:20|24074.82|23954.82|24078.07|23958.07|24078.07|23958.07|24074.73|23954.73|10
1634770650000|2021-10-20 22:57:30|24078.06|23958.06|24077.41|23957.41|24078.83|23958.83|24077.41|23957.41|10
1634770660000|2021-10-20 22:57:40|24076.86|23956.86|24072.55|23952.55|24076.86|23956.86|24071.61|23951.61|9
1634770670000|2021-10-20 22:57:50|24072.48|23952.48|24072.73|23952.73|24073.01|23953.01|24072.2|23952.2|10
1634770680000|2021-10-20 22:58:00|24072.35|23952.35|24072.51|23952.51|24072.95|23952.95|24071.85|23951.85|10
1634770690000|2021-10-20 22:58:10|24072.49|23952.49|24076.07|23956.07|24076.07|23956.07|24072.49|23952.49|10
1634770700000|2021-10-20 22:58:20|24076.73|23956.73|24077.64|23957.64|24078.27|23958.27|24076.73|23956.73|10
1634770710000|2021-10-20 22:58:30|24077.66|23957.66|24078.79|23958.79|24078.82|23958.82|24077.53|23957.53|10
1634770720000|2021-10-20 22:58:40|24079.99|23959.99|24084.72|23964.72|24084.72|23964.72|24079.87|23959.87|10
1634770730000|2021-10-20 22:58:50|24084.47|23964.47|24081.81|23961.81|24084.47|23964.47|24081.81|23961.81|10
1634770740000|2021-10-20 22:59:00|24082.05|23962.05|24079.46|23959.46|24082.05|23962.05|24079.46|23959.46|10
1634770750000|2021-10-20 22:59:10|24080.39|23960.39|24079.44|23959.44|24081.18|23961.18|24079.44|23959.44|10
1634770760000|2021-10-20 22:59:20|24079.63|23959.63|24078.16|23958.16|24079.63|23959.63|24078.08|23958.08|10
1634770770000|2021-10-20 22:59:30|24078.27|23958.27|24078.38|23958.38|24078.5|23958.5|24077.95|23957.95|10
1634770780000|2021-10-20 22:59:40|24078.66|23958.66|24078.58|23958.58|24078.83|23958.83|24078.04|23958.04|10
1634770790000|2021-10-20 22:59:50|24078.37|23958.37|24077.32|23957.32|24078.37|23958.37|24077.32|23957.32|10
1634770800000|2021-10-20 23:00:00|24077.55|23957.55|24080.07|23960.07|24080.34|23960.34|24076.96|23956.96|10
1634770810000|2021-10-20 23:00:10|24078.71|23958.71|24081.43|23961.43|24081.67|23961.67|24078.71|23958.71|10
1634770820000|2021-10-20 23:00:20|24080.71|23960.71|24080.81|23960.81|24081.52|23961.52|24079.83|23959.83|9
1634770830000|2021-10-20 23:00:30|24080.84|23960.84|24079.78|23959.78|24080.98|23960.98|24079.68|23959.68|10
1634770840000|2021-10-20 23:00:40|24079.39|23959.39|24078.1|23958.1|24079.43|23959.43|24078.05|23958.05|10
1634770850000|2021-10-20 23:00:50|24077.42|23957.42|24077.71|23957.71|24078.07|23958.07|24077.35|23957.35|10
1634770860000|2021-10-20 23:01:00|24078.38|23958.38|24082.49|23962.49|24082.49|23962.49|24078.38|23958.38|10
1634770870000|2021-10-20 23:01:10|24083.05|23963.05|24080.61|23960.61|24083.37|23963.37|24080.61|23960.61|9
1634770880000|2021-10-20 23:01:20|24079.91|23959.91|24080.49|23960.49|24080.49|23960.49|24079.58|23959.58|10
1634770890000|2021-10-20 23:01:30|24080.05|23960.05|24076.77|23956.77|24080.05|23960.05|24076.77|23956.77|10
1634770900000|2021-10-20 23:01:40|24076.61|23956.61|24075.75|23955.75|24076.61|23956.61|24075.01|23955.01|10
1634770910000|2021-10-20 23:01:50|24077.26|23957.26|24082.54|23962.54|24082.54|23962.54|24077.26|23957.26|10
1634770920000|2021-10-20 23:02:00|24082.33|23962.33|24083.5|23963.5|24084.43|23964.43|24082.33|23962.33|10
1634770930000|2021-10-20 23:02:10|24084.88|23964.88|24089|23969|24089|23969|24084.88|23964.88|10
1634770940000|2021-10-20 23:02:20|24091.07|23971.07|24099.99|23979.99|24100.96|23980.96|24091.07|23971.07|10
1634770950000|2021-10-20 23:02:30|24101.2|23981.2|24100.54|23980.54|24102.71|23982.71|24100.54|23980.54|10
1634770960000|2021-10-20 23:02:40|24100.15|23980.15|24106.23|23986.23|24106.23|23986.23|24100.15|23980.15|10
1634770970000|2021-10-20 23:02:50|24106.56|23986.56|24108.51|23988.51|24108.59|23988.59|24105.19|23985.19|10
1634770980000|2021-10-20 23:03:00|24112.14|23992.14|24114.77|23994.77|24115.05|23995.05|24112.08|23992.08|8
1634770990000|2021-10-20 23:03:10|24115.06|23995.06|24116.69|23996.69|24116.69|23996.69|24115.06|23995.06|8
1634771000000|2021-10-20 23:03:20|24116.63|23996.63|24115.69|23995.69|24117.16|23997.16|24115.69|23995.69|9
1634771010000|2021-10-20 23:03:30|24115.85|23995.85|24123.87|24003.87|24123.87|24003.87|24115.61|23995.61|10
1634771020000|2021-10-20 23:03:40|24124.48|24004.48|24128.25|24008.25|24128.56|24008.56|24124.48|24004.48|10
1634771030000|2021-10-20 23:03:50|24129.07|24009.07|24128.29|24008.29|24129.72|24009.72|24128.29|24008.29|10
1634771040000|2021-10-20 23:04:00|24128.46|24008.46|24123.18|24003.18|24129.33|24009.33|24123.04|24003.04|10
1634771050000|2021-10-20 23:04:10|24123.17|24003.17|24125.1|24005.1|24125.1|24005.1|24122.63|24002.63|10
1634771060000|2021-10-20 23:04:20|24125.71|24005.71|24126.36|24006.36|24126.8|24006.8|24125.69|24005.69|10
1634771070000|2021-10-20 23:04:30|24125.64|24005.64|24123.98|24003.98|24125.64|24005.64|24122.89|24002.89|10
1634771080000|2021-10-20 23:04:40|24124.35|24004.35|24130.24|24010.24|24131.06|24011.06|24124.35|24004.35|10
1634771090000|2021-10-20 23:04:50|24130.38|24010.38|24130.01|24010.01|24130.38|24010.38|24129.09|24009.09|10
1634771100000|2021-10-20 23:05:00|24129.49|24009.49|24133.11|24013.11|24133.11|24013.11|24129.49|24009.49|9
1634771110000|2021-10-20 23:05:10|24133.38|24013.38|24132.5|24012.5|24133.95|24013.95|24132.41|24012.41|10
1634771120000|2021-10-20 23:05:20|24132.08|24012.08|24129.23|24009.23|24132.11|24012.11|24129.23|24009.23|9
1634771130000|2021-10-20 23:05:30|24129.02|24009.02|24129.4|24009.4|24129.4|24009.4|24128.02|24008.02|10
1634771140000|2021-10-20 23:05:40|24129.12|24009.12|24129.13|24009.13|24129.17|24009.17|24127.51|24007.51|10
1634771150000|2021-10-20 23:05:50|24131.07|24011.07|24132.56|24012.56|24132.62|24012.62|24130.59|24010.59|10
1634771160000|2021-10-20 23:06:00|24132.42|24012.42|24131.99|24011.99|24133.02|24013.02|24131.72|24011.72|10
1634771170000|2021-10-20 23:06:10|24133.12|24013.12|24135.61|24015.61|24135.87|24015.87|24132.67|24012.67|10
1634771180000|2021-10-20 23:06:20|24135.35|24015.35|24136.06|24016.06|24136.06|24016.06|24135.35|24015.35|10
1634771190000|2021-10-20 23:06:30|24136.58|24016.58|24138.1|24018.1|24138.77|24018.77|24136.58|24016.58|10
1634771200000|2021-10-20 23:06:40|24138.33|24018.33|24140.19|24020.19|24140.71|24020.71|24138.33|24018.33|10
1634771210000|2021-10-20 23:06:50|24139.84|24019.84|24141.06|24021.06|24141.22|24021.22|24139.84|24019.84|10
1634771220000|2021-10-20 23:07:00|24140.27|24020.27|24143.98|24023.98|24143.99|24023.99|24140.27|24020.27|10
1634771230000|2021-10-20 23:07:10|24144.62|24024.62|24144.74|24024.74|24144.82|24024.82|24143.3|24023.3|10
1634771240000|2021-10-20 23:07:20|24144.99|24024.99|24146.59|24026.59|24146.72|24026.72|24144.99|24024.99|10
1634771250000|2021-10-20 23:07:30|24146.66|24026.66|24153.98|24033.98|24154.25|24034.25|24146.66|24026.66|10
1634771260000|2021-10-20 23:07:40|24153.9|24033.9|24153.85|24033.85|24155.1|24035.1|24153.85|24033.85|10
1634771270000|2021-10-20 23:07:50|24154.87|24034.87|24153.41|24033.41|24154.95|24034.95|24153.41|24033.41|10
1634771280000|2021-10-20 23:08:00|24153.88|24033.88|24150.68|24030.68|24154.55|24034.55|24150.68|24030.68|10
1634771290000|2021-10-20 23:08:10|24149.21|24029.21|24158.72|24038.72|24158.72|24038.72|24149.21|24029.21|10
1634771300000|2021-10-20 23:08:20|24159.84|24039.84|24165.57|24045.57|24165.57|24045.57|24159.39|24039.39|10
1634771310000|2021-10-20 23:08:30|24165.82|24045.82|24164.24|24044.24|24165.82|24045.82|24162.22|24042.22|10
1634771320000|2021-10-20 23:08:40|24165.19|24045.19|24166.05|24046.05|24166.26|24046.26|24165.18|24045.18|10
1634771330000|2021-10-20 23:08:50|24166.57|24046.57|24161.8|24041.8|24166.57|24046.57|24161.8|24041.8|10
1634771340000|2021-10-20 23:09:00|24161.89|24041.89|24161.09|24041.09|24161.89|24041.89|24160.99|24040.99|9
1634771350000|2021-10-20 23:09:10|24160.23|24040.23|24161.67|24041.67|24161.74|24041.74|24160.23|24040.23|10
1634771360000|2021-10-20 23:09:20|24161.77|24041.77|24163.04|24043.04|24163.08|24043.08|24160.86|24040.86|10
1634771370000|2021-10-20 23:09:30|24162.59|24042.59|24161.78|24041.78|24162.59|24042.59|24161.14|24041.14|10
1634771380000|2021-10-20 23:09:40|24160.53|24040.53|24159.48|24039.48|24161.42|24041.42|24159.48|24039.48|10
1634771390000|2021-10-20 23:09:50|24159.36|24039.36|24160.37|24040.37|24160.72|24040.72|24158.81|24038.81|9
1634771400000|2021-10-20 23:10:00|24161.88|24041.88|24164.14|24044.14|24164.96|24044.96|24161.88|24041.88|10
1634771410000|2021-10-20 23:10:10|24164.42|24044.42|24165.13|24045.13|24166.4|24046.4|24164.23|24044.23|10
1634771420000|2021-10-20 23:10:20|24164.39|24044.39|24163.87|24043.87|24164.8|24044.8|24163.51|24043.51|10
1634771430000|2021-10-20 23:10:30|24163.6|24043.6|24161.68|24041.68|24164.01|24044.01|24161.68|24041.68|10
1634771440000|2021-10-20 23:10:40|24161.35|24041.35|24166.59|24046.59|24166.59|24046.59|24161.35|24041.35|10
1634771450000|2021-10-20 23:10:50|24166.7|24046.7|24174.13|24054.13|24174.15|24054.15|24166.7|24046.7|10
1634771460000|2021-10-20 23:11:00|24173.95|24053.95|24176.05|24056.05|24176.05|24056.05|24171.56|24051.56|10
1634771470000|2021-10-20 23:11:10|24176.54|24056.54|24179.69|24059.69|24179.69|24059.69|24176.54|24056.54|10
1634771480000|2021-10-20 23:11:20|24182.76|24062.76|24180.74|24060.74|24184.76|24064.76|24180.74|24060.74|10
1634771490000|2021-10-20 23:11:30|24179.96|24059.96|24176.47|24056.47|24179.96|24059.96|24176.47|24056.47|10
1634771500000|2021-10-20 23:11:40|24174.38|24054.38|24170.61|24050.61|24174.38|24054.38|24170.61|24050.61|10
1634771510000|2021-10-20 23:11:50|24171.68|24051.68|24169.57|24049.57|24171.68|24051.68|24169.57|24049.57|10
1634771520000|2021-10-20 23:12:00|24169.1|24049.1|24166.87|24046.87|24169.1|24049.1|24166.56|24046.56|9
1634771530000|2021-10-20 23:12:10|24166.04|24046.04|24162.89|24042.89|24166.04|24046.04|24162.62|24042.62|10
1634771540000|2021-10-20 23:12:20|24163|24043|24159.99|24039.99|24163|24043|24159.99|24039.99|10
1634771550000|2021-10-20 23:12:30|24160.05|24040.05|24158.38|24038.38|24160.05|24040.05|24157.89|24037.89|10
1634771560000|2021-10-20 23:12:40|24159.93|24039.93|24160.59|24040.59|24161.15|24041.15|24159.93|24039.93|10
1634771570000|2021-10-20 23:12:50|24160.51|24040.51|24160.18|24040.18|24160.7|24040.7|24159.69|24039.69|10
1634771580000|2021-10-20 23:13:00|24160.19|24040.19|24155.48|24035.48|24160.19|24040.19|24155.48|24035.48|10
1634771590000|2021-10-20 23:13:10|24154.63|24034.63|24154.86|24034.86|24155.68|24035.68|24153.88|24033.88|10
1634771600000|2021-10-20 23:13:20|24154.81|24034.81|24154.68|24034.68|24155.44|24035.44|24153.85|24033.85|10
1634771610000|2021-10-20 23:13:30|24154.57|24034.57|24149.47|24029.47|24155.07|24035.07|24149.47|24029.47|10
1634771620000|2021-10-20 23:13:40|24149.99|24029.99|24143.12|24023.12|24149.99|24029.99|24143.12|24023.12|10
1634771630000|2021-10-20 23:13:50|24143.28|24023.28|24144.07|24024.07|24144.07|24024.07|24142.49|24022.49|10
1634771640000|2021-10-20 23:14:00|24144.17|24024.17|24150.71|24030.71|24150.86|24030.86|24144.17|24024.17|10
1634771650000|2021-10-20 23:14:10|24150.72|24030.72|24150.55|24030.55|24153.26|24033.26|24150.55|24030.55|10
1634771660000|2021-10-20 23:14:20|24150.15|24030.15|24147.42|24027.42|24150.15|24030.15|24147.42|24027.42|10
1634771670000|2021-10-20 23:14:30|24147.11|24027.11|24147.98|24027.98|24147.98|24027.98|24147.11|24027.11|10
1634771680000|2021-10-20 23:14:40|24147.73|24027.73|24145.48|24025.48|24149.07|24029.07|24145.48|24025.48|10
1634771690000|2021-10-20 23:14:50|24145.59|24025.59|24142.42|24022.42|24145.59|24025.59|24142.42|24022.42|10
1634771700000|2021-10-20 23:15:00|24143.84|24023.84|24139.01|24019.01|24143.84|24023.84|24139.01|24019.01|10
1634771710000|2021-10-20 23:15:10|24137.28|24017.28|24133.34|24013.34|24138.03|24018.03|24133.34|24013.34|10
1634771720000|2021-10-20 23:15:20|24133.95|24013.95|24131.87|24011.87|24134.5|24014.5|24131.87|24011.87|10
1634771730000|2021-10-20 23:15:30|24131.71|24011.71|24131.19|24011.19|24131.74|24011.74|24130.44|24010.44|9
1634771740000|2021-10-20 23:15:40|24130.98|24010.98|24130.99|24010.99|24131.64|24011.64|24130.41|24010.41|10
1634771750000|2021-10-20 23:15:50|24130.62|24010.62|24130.86|24010.86|24130.94|24010.94|24130.53|24010.53|10
1634771760000|2021-10-20 23:16:00|24131.46|24011.46|24131.51|24011.51|24131.51|24011.51|24130.16|24010.16|7
1634771770000|2021-10-20 23:16:10|24130.26|24010.26|24129.19|24009.19|24130.69|24010.69|24129.19|24009.19|9
1634771780000|2021-10-20 23:16:20|24129.23|24009.23|24125.56|24005.56|24129.23|24009.23|24124.97|24004.97|9
1634771790000|2021-10-20 23:16:30|24123.71|24003.71|24120.13|24000.13|24123.77|24003.77|24120.13|24000.13|10
1634771800000|2021-10-20 23:16:40|24120.29|24000.29|24124.83|24004.83|24124.83|24004.83|24120.29|24000.29|10
1634771810000|2021-10-20 23:16:50|24124.82|24004.82|24121.78|24001.78|24124.82|24004.82|24121.78|24001.78|9
1634771820000|2021-10-20 23:17:00|24121.68|24001.68|24119.75|23999.75|24122.21|24002.21|24119.75|23999.75|10
1634771830000|2021-10-20 23:17:10|24119.86|23999.86|24121.16|24001.16|24121.16|24001.16|24119.7|23999.7|9
1634771840000|2021-10-20 23:17:20|24121.49|24001.49|24121.25|24001.25|24121.49|24001.49|24121.18|24001.18|8
1634771850000|2021-10-20 23:17:30|24120.58|24000.58|24121.5|24001.5|24122.04|24002.04|24120.3|24000.3|10
1634771860000|2021-10-20 23:17:40|24121.65|24001.65|24120.87|24000.87|24121.65|24001.65|24119.95|23999.95|9
1634771870000|2021-10-20 23:17:50|24121.05|24001.05|24120.96|24000.96|24122.8|24002.8|24120.96|24000.96|9
1634771880000|2021-10-20 23:18:00|24120.7|24000.7|24120.56|24000.56|24121.2|24001.2|24120.11|24000.11|10
1634771890000|2021-10-20 23:18:10|24120.44|24000.44|24116.93|23996.93|24120.55|24000.55|24116.93|23996.93|8
1634771900000|2021-10-20 23:18:20|24116.82|23996.82|24118.5|23998.5|24118.5|23998.5|24115.7|23995.7|10
1634771910000|2021-10-20 23:18:30|24118.62|23998.62|24118.79|23998.79|24119.3|23999.3|24118.46|23998.46|10
1634771920000|2021-10-20 23:18:40|24118.45|23998.45|24118.77|23998.77|24119.6|23999.6|24118.45|23998.45|9
1634771930000|2021-10-20 23:18:50|24119.08|23999.08|24119.25|23999.25|24119.36|23999.36|24118.32|23998.32|10
1634771940000|2021-10-20 23:19:00|24119.13|23999.13|24122.04|24002.04|24122.04|24002.04|24119.13|23999.13|10
1634771950000|2021-10-20 23:19:10|24122.6|24002.6|24124.96|24004.96|24124.96|24004.96|24122.6|24002.6|10
1634771960000|2021-10-20 23:19:20|24125|24005|24123.56|24003.56|24125|24005|24123.05|24003.05|10
1634771970000|2021-10-20 23:19:30|24122.67|24002.67|24118.7|23998.7|24122.67|24002.67|24118.7|23998.7|10
1634771980000|2021-10-20 23:19:40|24118.18|23998.18|24119.6|23999.6|24120.36|24000.36|24118.03|23998.03|10
1634771990000|2021-10-20 23:19:50|24119.42|23999.42|24121.79|24001.79|24122.1|24002.1|24119.42|23999.42|10
1634772000000|2021-10-20 23:20:00|24120.85|24000.85|24121.4|24001.4|24121.4|24001.4|24120.58|24000.58|9
1634772010000|2021-10-20 23:20:10|24121.96|24001.96|24122.24|24002.24|24122.24|24002.24|24121.56|24001.56|9
1634772020000|2021-10-20 23:20:20|24122.34|24002.34|24121.96|24001.96|24122.34|24002.34|24120.17|24000.17|9
1634772030000|2021-10-20 23:20:30|24122.14|24002.14|24126.49|24006.49|24126.49|24006.49|24122.14|24002.14|10
1634772040000|2021-10-20 23:20:40|24126.31|24006.31|24130.28|24010.28|24130.28|24010.28|24126.31|24006.31|10
1634772050000|2021-10-20 23:20:50|24130.43|24010.43|24131.05|24011.05|24131.52|24011.52|24130.43|24010.43|10
1634772060000|2021-10-20 23:21:00|24131.22|24011.22|24132.16|24012.16|24132.19|24012.19|24130.8|24010.8|10
1634772070000|2021-10-20 23:21:10|24132.54|24012.54|24133.51|24013.51|24133.71|24013.71|24132.32|24012.32|9
1634772080000|2021-10-20 23:21:20|24132.41|24012.41|24133.2|24013.2|24133.2|24013.2|24130.25|24010.25|9
1634772090000|2021-10-20 23:21:30|24133.36|24013.36|24133.03|24013.03|24133.37|24013.37|24132.06|24012.06|10
1634772100000|2021-10-20 23:21:40|24133.92|24013.92|24135.62|24015.62|24135.62|24015.62|24133.88|24013.88|10
1634772110000|2021-10-20 23:21:50|24135.39|24015.39|24137.41|24017.41|24138.48|24018.48|24135.39|24015.39|10
1634772120000|2021-10-20 23:22:00|24137.03|24017.03|24137.21|24017.21|24137.82|24017.82|24137.02|24017.02|10
1634772130000|2021-10-20 23:22:10|24137.34|24017.34|24139.02|24019.02|24139.12|24019.12|24137.34|24017.34|9
1634772140000|2021-10-20 23:22:20|24139.17|24019.17|24141.41|24021.41|24141.41|24021.41|24139.17|24019.17|8
1634772150000|2021-10-20 23:22:30|24140.89|24020.89|24142.43|24022.43|24142.79|24022.79|24140.89|24020.89|10
1634772160000|2021-10-20 23:22:40|24143.04|24023.04|24142.47|24022.47|24143.42|24023.42|24142.47|24022.47|9
1634772170000|2021-10-20 23:22:50|24142.28|24022.28|24142.83|24022.83|24143.44|24023.44|24142.16|24022.16|9
1634772180000|2021-10-20 23:23:00|24142.87|24022.87|24143.91|24023.91|24145.81|24025.81|24142.87|24022.87|10
1634772190000|2021-10-20 23:23:10|24142.7|24022.7|24144.5|24024.5|24145.01|24025.01|24142.63|24022.63|10
1634772200000|2021-10-20 23:23:20|24143.52|24023.52|24143.51|24023.51|24144.03|24024.03|24142.41|24022.41|10
1634772210000|2021-10-20 23:23:30|24142.68|24022.68|24144.28|24024.28|24144.28|24024.28|24142.68|24022.68|10
1634772220000|2021-10-20 23:23:40|24143.9|24023.9|24143.15|24023.15|24143.9|24023.9|24142.85|24022.85|10
1634772230000|2021-10-20 23:23:50|24144.58|24024.58|24144.11|24024.11|24145.62|24025.62|24144.11|24024.11|10
1634772240000|2021-10-20 23:24:00|24144.61|24024.61|24146.59|24026.59|24146.59|24026.59|24144.61|24024.61|10
1634772250000|2021-10-20 23:24:10|24146.62|24026.62|24152.27|24032.27|24152.27|24032.27|24146.62|24026.62|10
1634772260000|2021-10-20 23:24:20|24152.26|24032.26|24154.45|24034.45|24154.89|24034.89|24152.05|24032.05|10
1634772270000|2021-10-20 23:24:30|24155.27|24035.27|24156.29|24036.29|24156.29|24036.29|24155.27|24035.27|10
1634772280000|2021-10-20 23:24:40|24157.29|24037.29|24160.89|24040.89|24160.96|24040.96|24157.29|24037.29|10
1634772290000|2021-10-20 23:24:50|24161.64|24041.64|24165.15|24045.15|24165.2|24045.2|24160.78|24040.78|10
1634772300000|2021-10-20 23:25:00|24165.36|24045.36|24167.31|24047.31|24167.31|24047.31|24165.3|24045.3|10
1634772310000|2021-10-20 23:25:10|24167.74|24047.74|24171.18|24051.18|24171.18|24051.18|24167.74|24047.74|10
1634772320000|2021-10-20 23:25:20|24171.37|24051.37|24173.14|24053.14|24173.14|24053.14|24170.27|24050.27|10
1634772330000|2021-10-20 23:25:30|24173.29|24053.29|24174.28|24054.28|24174.52|24054.52|24173.05|24053.05|10
1634772340000|2021-10-20 23:25:40|24175.01|24055.01|24179.58|24059.58|24179.58|24059.58|24175.01|24055.01|10
1634772350000|2021-10-20 23:25:50|24179.89|24059.89|24182.46|24062.46|24182.46|24062.46|24179.88|24059.88|9
1634772360000|2021-10-20 23:26:00|24182.58|24062.58|24183.36|24063.36|24185.25|24065.25|24182.58|24062.58|10
1634772370000|2021-10-20 23:26:10|24183.51|24063.51|24183.47|24063.47|24183.59|24063.59|24182.43|24062.43|10
1634772380000|2021-10-20 23:26:20|24183.39|24063.39|24184.87|24064.87|24184.87|24064.87|24183.33|24063.33|9
1634772390000|2021-10-20 23:26:30|24185.3|24065.3|24184.26|24064.26|24185.3|24065.3|24184.23|24064.23|9
1634772400000|2021-10-20 23:26:40|24184.51|24064.51|24185.19|24065.19|24185.19|24065.19|24184.51|24064.51|8
1634772410000|2021-10-20 23:26:50|24185.24|24065.24|24187.62|24067.62|24187.87|24067.87|24185.24|24065.24|10
1634772420000|2021-10-20 23:27:00|24186.94|24066.94|24182.47|24062.47|24187.31|24067.31|24182.47|24062.47|10
1634772430000|2021-10-20 23:27:10|24180.41|24060.41|24178.47|24058.47|24180.41|24060.41|24178.18|24058.18|10
1634772440000|2021-10-20 23:27:20|24178.25|24058.25|24174.65|24054.65|24178.42|24058.42|24174.65|24054.65|9
1634772450000|2021-10-20 23:27:30|24173.42|24053.42|24174.73|24054.73|24174.73|24054.73|24172.23|24052.23|10
1634772460000|2021-10-20 23:27:40|24174.67|24054.67|24179.7|24059.7|24179.7|24059.7|24174.07|24054.07|10
1634772470000|2021-10-20 23:27:50|24179.52|24059.52|24182.77|24062.77|24183.16|24063.16|24179.38|24059.38|10
1634772480000|2021-10-20 23:28:00|24182.1|24062.1|24179.38|24059.38|24182.1|24062.1|24179.22|24059.22|9
1634772490000|2021-10-20 23:28:10|24178.12|24058.12|24181.78|24061.78|24181.78|24061.78|24178.12|24058.12|10
1634772500000|2021-10-20 23:28:20|24182.43|24062.43|24184.18|24064.18|24184.36|24064.36|24182.43|24062.43|10
1634772510000|2021-10-20 23:28:30|24183.7|24063.7|24185|24065|24185.04|24065.04|24183.7|24063.7|9
1634772520000|2021-10-20 23:28:40|24185.16|24065.16|24186.03|24066.03|24186.03|24066.03|24184.37|24064.37|9
1634772530000|2021-10-20 23:28:50|24186.48|24066.48|24187.12|24067.12|24188.15|24068.15|24186.48|24066.48|10
1634772540000|2021-10-20 23:29:00|24186.4|24066.4|24186.58|24066.58|24186.7|24066.7|24185.52|24065.52|10
1634772550000|2021-10-20 23:29:10|24186.69|24066.69|24187.27|24067.27|24187.3|24067.3|24186.69|24066.69|9
1634772560000|2021-10-20 23:29:20|24186.88|24066.88|24186.62|24066.62|24186.88|24066.88|24186.31|24066.31|10
1634772570000|2021-10-20 23:29:30|24186.76|24066.76|24187.15|24067.15|24187.15|24067.15|24186.42|24066.42|10
1634772580000|2021-10-20 23:29:40|24187.42|24067.42|24186.44|24066.44|24187.72|24067.72|24185.42|24065.42|9
1634772590000|2021-10-20 23:29:50|24186.35|24066.35|24185.23|24065.23|24186.35|24066.35|24184.37|24064.37|10
1634772600000|2021-10-20 23:30:00|24185.29|24065.29|24183.7|24063.7|24186.21|24066.21|24183.7|24063.7|10
1634772610000|2021-10-20 23:30:10|24182.92|24062.92|24179.12|24059.12|24182.92|24062.92|24178.32|24058.32|9
1634772620000|2021-10-20 23:30:20|24179.06|24059.06|24175.3|24055.3|24179.7|24059.7|24175.3|24055.3|10
1634772630000|2021-10-20 23:30:30|24174.06|24054.06|24173.97|24053.97|24175.98|24055.98|24173.52|24053.52|10
1634772640000|2021-10-20 23:30:40|24174.56|24054.56|24175.42|24055.42|24175.42|24055.42|24173.01|24053.01|10
1634772650000|2021-10-20 23:30:50|24175.75|24055.75|24178.05|24058.05|24178.39|24058.39|24175.75|24055.75|9
1634772660000|2021-10-20 23:31:00|24178.58|24058.58|24177.48|24057.48|24178.58|24058.58|24176.17|24056.17|10
1634772670000|2021-10-20 23:31:10|24177.38|24057.38|24174.44|24054.44|24177.51|24057.51|24174.44|24054.44|10
1634772680000|2021-10-20 23:31:20|24175.71|24055.71|24172.38|24052.38|24175.71|24055.71|24172.19|24052.19|10
1634772690000|2021-10-20 23:31:30|24171.55|24051.55|24168.47|24048.47|24171.59|24051.59|24168.47|24048.47|10
1634772700000|2021-10-20 23:31:40|24168.87|24048.87|24169.53|24049.53|24169.93|24049.93|24168.87|24048.87|10
1634772710000|2021-10-20 23:31:50|24168.68|24048.68|24166.3|24046.3|24168.69|24048.69|24166.29|24046.29|10
1634772720000|2021-10-20 23:32:00|24166.62|24046.62|24169.49|24049.49|24169.68|24049.68|24166.62|24046.62|10
1634772730000|2021-10-20 23:32:10|24170.31|24050.31|24168.93|24048.93|24171.58|24051.58|24168.93|24048.93|10
1634772740000|2021-10-20 23:32:20|24169.03|24049.03|24168.35|24048.35|24169.36|24049.36|24168.35|24048.35|9
1634772750000|2021-10-20 23:32:30|24168.28|24048.28|24162.57|24042.57|24168.28|24048.28|24162.57|24042.57|8
1634772760000|2021-10-20 23:32:40|24161.98|24041.98|24161.06|24041.06|24162.36|24042.36|24161.06|24041.06|10
1634772770000|2021-10-20 23:32:50|24161.69|24041.69|24164.92|24044.92|24164.92|24044.92|24161.69|24041.69|10
1634772780000|2021-10-20 23:33:00|24164.98|24044.98|24166.74|24046.74|24166.74|24046.74|24164.98|24044.98|10
1634772790000|2021-10-20 23:33:10|24167.22|24047.22|24168.92|24048.92|24168.92|24048.92|24166.09|24046.09|10
1634772800000|2021-10-20 23:33:20|24168.74|24048.74|24171.8|24051.8|24171.8|24051.8|24168.74|24048.74|8
1634772810000|2021-10-20 23:33:30|24171.92|24051.92|24175.05|24055.05|24175.11|24055.11|24171.92|24051.92|10
1634772820000|2021-10-20 23:33:40|24175.08|24055.08|24178.31|24058.31|24178.31|24058.31|24175.08|24055.08|10
1634772830000|2021-10-20 23:33:50|24179.75|24059.75|24180.24|24060.24|24180.24|24060.24|24178.65|24058.65|10
1634772840000|2021-10-20 23:34:00|24181.24|24061.24|24189.59|24069.59|24189.59|24069.59|24181.24|24061.24|10
1634772850000|2021-10-20 23:34:10|24190.1|24070.1|24189.44|24069.44|24190.69|24070.69|24188.46|24068.46|10
1634772860000|2021-10-20 23:34:20|24188.85|24068.85|24186.48|24066.48|24188.85|24068.85|24185.69|24065.69|10
1634772870000|2021-10-20 23:34:30|24187.24|24067.24|24189.77|24069.77|24189.77|24069.77|24186.48|24066.48|10
1634772880000|2021-10-20 23:34:40|24189.9|24069.9|24193.4|24073.4|24193.49|24073.49|24189.9|24069.9|10
1634772890000|2021-10-20 23:34:50|24193.53|24073.53|24197.18|24077.18|24197.18|24077.18|24193.53|24073.53|10
1634772900000|2021-10-20 23:35:00|24197.07|24077.07|24201.14|24081.14|24201.14|24081.14|24196.68|24076.68|10
1634772910000|2021-10-20 23:35:10|24201.11|24081.11|24200.5|24080.5|24201.11|24081.11|24200.2|24080.2|10
1634772920000|2021-10-20 23:35:20|24200.24|24080.24|24201.99|24081.99|24201.99|24081.99|24200.07|24080.07|9
1634772930000|2021-10-20 23:35:30|24201.88|24081.88|24200.31|24080.31|24202.15|24082.15|24200.21|24080.21|10
1634772940000|2021-10-20 23:35:40|24199.68|24079.68|24199.02|24079.02|24200.33|24080.33|24199.02|24079.02|9
1634772950000|2021-10-20 23:35:50|24198.64|24078.64|24200.14|24080.14|24200.14|24080.14|24198.03|24078.03|10
1634772960000|2021-10-20 23:36:00|24200.94|24080.94|24199.17|24079.17|24200.94|24080.94|24199.04|24079.04|10
1634772970000|2021-10-20 23:36:10|24198.91|24078.91|24201.72|24081.72|24201.72|24081.72|24197.93|24077.93|9
1634772980000|2021-10-20 23:36:20|24201.91|24081.91|24201.19|24081.19|24202.55|24082.55|24201.12|24081.12|10
1634772990000|2021-10-20 23:36:30|24200.64|24080.64|24199.6|24079.6|24201.24|24081.24|24199.6|24079.6|8
1634773000000|2021-10-20 23:36:40|24199.69|24079.69|24200.68|24080.68|24200.68|24080.68|24199.25|24079.25|9
1634773010000|2021-10-20 23:36:50|24200.94|24080.94|24200.28|24080.28|24200.94|24080.94|24200.18|24080.18|10
1634773020000|2021-10-20 23:37:00|24200.23|24080.23|24202.3|24082.3|24202.3|24082.3|24199.93|24079.93|10
1634773030000|2021-10-20 23:37:10|24202.23|24082.23|24209.35|24089.35|24209.35|24089.35|24202.15|24082.15|10
1634773040000|2021-10-20 23:37:20|24210.69|24090.69|24211.42|24091.42|24213.84|24093.84|24210.69|24090.69|10
1634773050000|2021-10-20 23:37:30|24211.94|24091.94|24211.94|24091.94|24212.89|24092.89|24211.53|24091.53|10
1634773060000|2021-10-20 23:37:40|24212.11|24092.11|24215.4|24095.4|24216.11|24096.11|24212.11|24092.11|10
1634773070000|2021-10-20 23:37:50|24217.45|24097.45|24221.16|24101.16|24221.16|24101.16|24217.45|24097.45|10
1634773080000|2021-10-20 23:38:00|24220.76|24100.76|24218.98|24098.98|24221.11|24101.11|24218.98|24098.98|10
1634773090000|2021-10-20 23:38:10|24218.66|24098.66|24218.59|24098.59|24218.99|24098.99|24217.31|24097.31|9
1634773100000|2021-10-20 23:38:20|24218.32|24098.32|24217.76|24097.76|24218.99|24098.99|24215.39|24095.39|10
1634773110000|2021-10-20 23:38:30|24217.93|24097.93|24215.33|24095.33|24217.93|24097.93|24215.33|24095.33|10
1634773120000|2021-10-20 23:38:40|24215.78|24095.78|24218.8|24098.8|24218.8|24098.8|24215.44|24095.44|10
1634773130000|2021-10-20 23:38:50|24217.64|24097.64|24219.85|24099.85|24220.09|24100.09|24217.64|24097.64|9
1634773140000|2021-10-20 23:39:00|24220.21|24100.21|24223.23|24103.23|24223.23|24103.23|24220.21|24100.21|10
1634773150000|2021-10-20 23:39:10|24224.01|24104.01|24222.62|24102.62|24224.74|24104.74|24222.62|24102.62|10
1634773160000|2021-10-20 23:39:20|24221.75|24101.75|24211.1|24091.1|24221.75|24101.75|24211.1|24091.1|10
1634773170000|2021-10-20 23:39:30|24210.08|24090.08|24210.13|24090.13|24211.07|24091.07|24209.58|24089.58|10
1634773180000|2021-10-20 23:39:40|24210.42|24090.42|24208.67|24088.67|24210.59|24090.59|24208.67|24088.67|10
1634773190000|2021-10-20 23:39:50|24208|24088|24209.28|24089.28|24209.28|24089.28|24208|24088|10
1634773200000|2021-10-20 23:40:00|24209.05|24089.05|24210.62|24090.62|24211.16|24091.16|24209.05|24089.05|10
1634773210000|2021-10-20 23:40:10|24209.96|24089.96|24206.59|24086.59|24209.98|24089.98|24206.46|24086.46|10
1634773220000|2021-10-20 23:40:20|24206.25|24086.25|24204.33|24084.33|24206.25|24086.25|24203.46|24083.46|9
1634773230000|2021-10-20 23:40:30|24204.28|24084.28|24202.66|24082.66|24205.29|24085.29|24202.66|24082.66|10
1634773240000|2021-10-20 23:40:40|24202.78|24082.78|24194.86|24074.86|24202.78|24082.78|24194.34|24074.34|10
1634773250000|2021-10-20 23:40:50|24194.78|24074.78|24197.92|24077.92|24198.24|24078.24|24194.78|24074.78|10
1634773260000|2021-10-20 23:41:00|24196.72|24076.72|24200.24|24080.24|24200.24|24080.24|24195.85|24075.85|9
1634773270000|2021-10-20 23:41:10|24199.67|24079.67|24202.69|24082.69|24203.36|24083.36|24199.67|24079.67|10
1634773280000|2021-10-20 23:41:20|24202.87|24082.87|24202.95|24082.95|24204.04|24084.04|24202.87|24082.87|10
1634773290000|2021-10-20 23:41:30|24202.35|24082.35|24200.49|24080.49|24202.35|24082.35|24200.03|24080.03|9
1634773300000|2021-10-20 23:41:40|24199.77|24079.77|24200.43|24080.43|24201.35|24081.35|24199.77|24079.77|10
1634773310000|2021-10-20 23:41:50|24200.11|24080.11|24197.46|24077.46|24200.11|24080.11|24197.46|24077.46|10
1634773320000|2021-10-20 23:42:00|24197.49|24077.49|24196.1|24076.1|24198.66|24078.66|24195.91|24075.91|10
1634773330000|2021-10-20 23:42:10|24196.35|24076.35|24197.68|24077.68|24197.68|24077.68|24196.22|24076.22|10
1634773340000|2021-10-20 23:42:20|24197.46|24077.46|24198.01|24078.01|24198.25|24078.25|24197.01|24077.01|10
1634773350000|2021-10-20 23:42:30|24198.16|24078.16|24196.57|24076.57|24198.59|24078.59|24196.43|24076.43|10
1634773360000|2021-10-20 23:42:40|24195.89|24075.89|24193.65|24073.65|24195.89|24075.89|24193.65|24073.65|10
1634773370000|2021-10-20 23:42:50|24193.08|24073.08|24192.18|24072.18|24193.08|24073.08|24191.61|24071.61|10
1634773380000|2021-10-20 23:43:00|24192.61|24072.61|24183.77|24063.77|24192.61|24072.61|24183.77|24063.77|10
1634773390000|2021-10-20 23:43:10|24183.17|24063.17|24179.06|24059.06|24183.87|24063.87|24179.06|24059.06|10
1634773400000|2021-10-20 23:43:20|24178.74|24058.74|24178.4|24058.4|24179.96|24059.96|24178.4|24058.4|10
1634773410000|2021-10-20 23:43:30|24178.32|24058.32|24176.12|24056.12|24181.27|24061.27|24176.12|24056.12|10
1634773420000|2021-10-20 23:43:40|24175.56|24055.56|24173.25|24053.25|24175.84|24055.84|24173.23|24053.23|10
1634773430000|2021-10-20 23:43:50|24172.81|24052.81|24174.65|24054.65|24175.46|24055.46|24172.81|24052.81|10
1634773440000|2021-10-20 23:44:00|24175.42|24055.42|24177.01|24057.01|24177.11|24057.11|24174.63|24054.63|10
1634773450000|2021-10-20 23:44:10|24177.62|24057.62|24179.08|24059.08|24179.08|24059.08|24176.83|24056.83|10
1634773460000|2021-10-20 23:44:20|24178.84|24058.84|24176.99|24056.99|24179.02|24059.02|24176.92|24056.92|10
1634773470000|2021-10-20 23:44:30|24176.56|24056.56|24177.77|24057.77|24177.81|24057.81|24176.44|24056.44|9
1634773480000|2021-10-20 23:44:40|24177.78|24057.78|24176.41|24056.41|24178.04|24058.04|24176.41|24056.41|10
1634773490000|2021-10-20 23:44:50|24176.39|24056.39|24176.36|24056.36|24177.03|24057.03|24176.36|24056.36|9
1634773500000|2021-10-20 23:45:00|24176.8|24056.8|24174.19|24054.19|24176.8|24056.8|24174.19|24054.19|9
1634773510000|2021-10-20 23:45:10|24174.2|24054.2|24173.97|24053.97|24174.2|24054.2|24172.6|24052.6|9
1634773520000|2021-10-20 23:45:20|24174.25|24054.25|24168.58|24048.58|24174.25|24054.25|24167.72|24047.72|10
1634773530000|2021-10-20 23:45:30|24167.5|24047.5|24168.51|24048.51|24168.51|24048.51|24166.28|24046.28|10
1634773540000|2021-10-20 23:45:40|24168.93|24048.93|24169.57|24049.57|24170.75|24050.75|24168.93|24048.93|10
1634773550000|2021-10-20 23:45:50|24169.41|24049.41|24169.2|24049.2|24169.41|24049.41|24168.46|24048.46|10
1634773560000|2021-10-20 23:46:00|24169.73|24049.73|24164.62|24044.62|24170.14|24050.14|24164.62|24044.62|10
1634773570000|2021-10-20 23:46:10|24164.58|24044.58|24163.52|24043.52|24164.73|24044.73|24163.29|24043.29|10
1634773580000|2021-10-20 23:46:20|24162.8|24042.8|24161.26|24041.26|24162.88|24042.88|24161.21|24041.21|10
1634773590000|2021-10-20 23:46:30|24161.57|24041.57|24158.25|24038.25|24161.57|24041.57|24158.25|24038.25|10
1634773600000|2021-10-20 23:46:40|24157.41|24037.41|24156.26|24036.26|24157.41|24037.41|24155.07|24035.07|10
1634773610000|2021-10-20 23:46:50|24156.33|24036.33|24154.56|24034.56|24156.54|24036.54|24154.56|24034.56|10
1634773620000|2021-10-20 23:47:00|24154.62|24034.62|24156.57|24036.57|24156.57|24036.57|24154.6|24034.6|10
1634773630000|2021-10-20 23:47:10|24157.91|24037.91|24158.57|24038.57|24158.57|24038.57|24156.61|24036.61|9
1634773640000|2021-10-20 23:47:20|24159.92|24039.92|24156.44|24036.44|24160.5|24040.5|24155.5|24035.5|10
1634773650000|2021-10-20 23:47:30|24156.05|24036.05|24157.07|24037.07|24157.1|24037.1|24156.04|24036.04|10
1634773660000|2021-10-20 23:47:40|24157.54|24037.54|24155.98|24035.98|24157.54|24037.54|24155.71|24035.71|10
1634773670000|2021-10-20 23:47:50|24156.22|24036.22|24155.28|24035.28|24156.22|24036.22|24154.73|24034.73|9
1634773680000|2021-10-20 23:48:00|24155.18|24035.18|24155.39|24035.39|24156.27|24036.27|24155.18|24035.18|10
1634773690000|2021-10-20 23:48:10|24154.62|24034.62|24152.95|24032.95|24154.62|24034.62|24152.95|24032.95|10
1634773700000|2021-10-20 23:48:20|24153.66|24033.66|24152.98|24032.98|24153.69|24033.69|24152.98|24032.98|10
1634773710000|2021-10-20 23:48:30|24153.01|24033.01|24155.42|24035.42|24155.42|24035.42|24152.46|24032.46|10
1634773720000|2021-10-20 23:48:40|24155.91|24035.91|24156.81|24036.81|24158.35|24038.35|24155.91|24035.91|10
1634773730000|2021-10-20 23:48:50|24157.45|24037.45|24160.16|24040.16|24160.16|24040.16|24157.45|24037.45|8
1634773740000|2021-10-20 23:49:00|24160.03|24040.03|24159.95|24039.95|24160.1|24040.1|24159.52|24039.52|10
1634773750000|2021-10-20 23:49:10|24160.02|24040.02|24160.37|24040.37|24160.58|24040.58|24159.33|24039.33|10
1634773760000|2021-10-20 23:49:20|24160.42|24040.42|24168.29|24048.29|24168.29|24048.29|24160.19|24040.19|10
1634773770000|2021-10-20 23:49:30|24168.69|24048.69|24171.52|24051.52|24171.58|24051.58|24168.51|24048.51|10
1634773780000|2021-10-20 23:49:40|24171.54|24051.54|24169.78|24049.78|24171.73|24051.73|24169.78|24049.78|9
1634773790000|2021-10-20 23:49:50|24169.94|24049.94|24172.81|24052.81|24172.81|24052.81|24169.31|24049.31|10
1634773800000|2021-10-20 23:50:00|24173.08|24053.08|24181.22|24061.22|24181.22|24061.22|24173.08|24053.08|10
1634773810000|2021-10-20 23:50:10|24183.8|24063.8|24191.61|24071.61|24191.72|24071.72|24183.8|24063.8|10
1634773820000|2021-10-20 23:50:20|24192.87|24072.87|24207.8|24087.8|24207.8|24087.8|24192.87|24072.87|10
1634773830000|2021-10-20 23:50:30|24208.07|24088.07|24208.68|24088.68|24210.18|24090.18|24208.07|24088.07|10
1634773840000|2021-10-20 23:50:40|24207.92|24087.92|24207.98|24087.98|24208.2|24088.2|24206.27|24086.27|10
1634773850000|2021-10-20 23:50:50|24208.56|24088.56|24203.99|24083.99|24209.12|24089.12|24203.99|24083.99|10
1634773860000|2021-10-20 23:51:00|24204.03|24084.03|24195.86|24075.86|24204.36|24084.36|24195.86|24075.86|10
1634773870000|2021-10-20 23:51:10|24195.9|24075.9|24196.57|24076.57|24197.14|24077.14|24195.76|24075.76|10
1634773880000|2021-10-20 23:51:20|24196.67|24076.67|24197.61|24077.61|24198.17|24078.17|24195.94|24075.94|10
1634773890000|2021-10-20 23:51:30|24196.64|24076.64|24194.22|24074.22|24196.64|24076.64|24194.22|24074.22|9
1634773900000|2021-10-20 23:51:40|24193.63|24073.63|24189.77|24069.77|24194.55|24074.55|24189.77|24069.77|10
1634773910000|2021-10-20 23:51:50|24188.8|24068.8|24189.83|24069.83|24193.16|24073.16|24186.81|24066.81|10
1634773920000|2021-10-20 23:52:00|24188.97|24068.97|24187.64|24067.64|24190.2|24070.2|24187.64|24067.64|10
1634773930000|2021-10-20 23:52:10|24186.56|24066.56|24183.14|24063.14|24188.93|24068.93|24183.14|24063.14|9
1634773940000|2021-10-20 23:52:20|24182.29|24062.29|24185.37|24065.37|24185.37|24065.37|24182.29|24062.29|10
1634773950000|2021-10-20 23:52:30|24185.98|24065.98|24187.07|24067.07|24187.18|24067.18|24185.98|24065.98|10
1634773960000|2021-10-20 23:52:40|24186.98|24066.98|24186.86|24066.86|24187.04|24067.04|24186.39|24066.39|9
1634773970000|2021-10-20 23:52:50|24187.08|24067.08|24188.87|24068.87|24188.87|24068.87|24186.26|24066.26|10
1634773980000|2021-10-20 23:53:00|24188.11|24068.11|24185.53|24065.53|24188.11|24068.11|24185.3|24065.3|10
1634773990000|2021-10-20 23:53:10|24183.66|24063.66|24185.25|24065.25|24185.27|24065.27|24183.15|24063.15|9
1634774000000|2021-10-20 23:53:20|24185.38|24065.38|24185.32|24065.32|24185.71|24065.71|24184.93|24064.93|10
1634774010000|2021-10-20 23:53:30|24185.66|24065.66|24185.34|24065.34|24186.52|24066.52|24184.96|24064.96|10
1634774020000|2021-10-20 23:53:40|24185.25|24065.25|24187.64|24067.64|24187.64|24067.64|24185.25|24065.25|10
1634774030000|2021-10-20 23:53:50|24188|24068|24186.32|24066.32|24188|24068|24186.23|24066.23|10
1634774040000|2021-10-20 23:54:00|24186.24|24066.24|24183.18|24063.18|24186.92|24066.92|24183.18|24063.18|9
1634774050000|2021-10-20 23:54:10|24182.6|24062.6|24181.11|24061.11|24182.6|24062.6|24180.32|24060.32|10
1634774060000|2021-10-20 23:54:20|24179.19|24059.19|24177.54|24057.54|24179.19|24059.19|24177.54|24057.54|10
1634774070000|2021-10-20 23:54:30|24176.87|24056.87|24174.36|24054.36|24176.87|24056.87|24174.21|24054.21|9
1634774080000|2021-10-20 23:54:40|24173.25|24053.25|24169.26|24049.26|24173.25|24053.25|24169.26|24049.26|10
1634774090000|2021-10-20 23:54:50|24168.72|24048.72|24169.64|24049.64|24169.9|24049.9|24168|24048|10
1634774100000|2021-10-20 23:55:00|24168.46|24048.46|24166.59|24046.59|24169.01|24049.01|24166.59|24046.59|10
1634774110000|2021-10-20 23:55:10|24166.41|24046.41|24166.66|24046.66|24166.66|24046.66|24164.56|24044.56|10
1634774120000|2021-10-20 23:55:20|24167.12|24047.12|24165.42|24045.42|24167.47|24047.47|24164.65|24044.65|10
1634774130000|2021-10-20 23:55:30|24165.37|24045.37|24164.26|24044.26|24165.92|24045.92|24164.26|24044.26|10
1634774140000|2021-10-20 23:55:40|24162.5|24042.5|24162|24042|24162.88|24042.88|24161.18|24041.18|10
1634774150000|2021-10-20 23:55:50|24162.09|24042.09|24160.69|24040.69|24162.27|24042.27|24160.69|24040.69|10
1634774160000|2021-10-20 23:56:00|24159.52|24039.52|24157.65|24037.65|24159.62|24039.62|24157.55|24037.55|10
1634774170000|2021-10-20 23:56:10|24156.87|24036.87|24156.71|24036.71|24156.87|24036.87|24155.69|24035.69|9
1634774180000|2021-10-20 23:56:20|24156.74|24036.74|24157.38|24037.38|24157.66|24037.66|24156.61|24036.61|10
1634774190000|2021-10-20 23:56:30|24157.08|24037.08|24154.75|24034.75|24157.08|24037.08|24154.74|24034.74|10
1634774200000|2021-10-20 23:56:40|24154.67|24034.67|24152.47|24032.47|24154.75|24034.75|24152.47|24032.47|10
1634774210000|2021-10-20 23:56:50|24151.9|24031.9|24148.71|24028.71|24152.71|24032.71|24148.08|24028.08|10
1634774220000|2021-10-20 23:57:00|24148.44|24028.44|24152.57|24032.57|24152.98|24032.98|24148.44|24028.44|10
1634774230000|2021-10-20 23:57:10|24152.3|24032.3|24149.64|24029.64|24152.3|24032.3|24149.64|24029.64|10
1634774240000|2021-10-20 23:57:20|24149.4|24029.4|24149.66|24029.66|24149.75|24029.75|24149.4|24029.4|10
1634774250000|2021-10-20 23:57:30|24149.38|24029.38|24148.42|24028.42|24149.56|24029.56|24148.42|24028.42|10
1634774260000|2021-10-20 23:57:40|24148.56|24028.56|24147.25|24027.25|24149.67|24029.67|24147.25|24027.25|10
1634774270000|2021-10-20 23:57:50|24147.22|24027.22|24146.23|24026.23|24147.32|24027.32|24146.05|24026.05|8
1634774280000|2021-10-20 23:58:00|24146.26|24026.26|24147.15|24027.15|24147.15|24027.15|24145.82|24025.82|8
1634774290000|2021-10-20 23:58:10|24147.06|24027.06|24149.98|24029.98|24149.98|24029.98|24147.06|24027.06|10
1634774300000|2021-10-20 23:58:20|24150.43|24030.43|24152.65|24032.65|24152.65|24032.65|24150.43|24030.43|9
1634774310000|2021-10-20 23:58:30|24152.52|24032.52|24152.7|24032.7|24152.8|24032.8|24151.45|24031.45|10
1634774320000|2021-10-20 23:58:40|24152.87|24032.87|24152.06|24032.06|24153.15|24033.15|24151.38|24031.38|10
1634774330000|2021-10-20 23:58:50|24153.83|24033.83|24155.96|24035.96|24156.2|24036.2|24152.19|24032.19|10
1634774340000|2021-10-20 23:59:00|24157.82|24037.82|24164.65|24044.65|24164.65|24044.65|24157.82|24037.82|10
1634774350000|2021-10-20 23:59:10|24164.18|24044.18|24162.88|24042.88|24164.18|24044.18|24161.02|24041.02|9
1634774360000|2021-10-20 23:59:20|24163.56|24043.56|24167.76|24047.76|24167.76|24047.76|24163.41|24043.41|10
1634774370000|2021-10-20 23:59:30|24167.38|24047.38|24169.3|24049.3|24169.3|24049.3|24167.06|24047.06|10
1634774380000|2021-10-20 23:59:40|24170.06|24050.06|24169.4|24049.4|24170.45|24050.45|24168.89|24048.89|10
1634774390000|2021-10-20 23:59:50|24170.12|24050.12|24173.12|24053.12|24174.03|24054.03|24170.12|24050.12|10
1634774400000|2021-10-21 00:00:00|24173.68|24053.68|24177.55|24057.55|24177.55|24057.55|24173.64|24053.64|10
1634774410000|2021-10-21 00:00:10|24177.77|24057.77|24178.83|24058.83|24178.83|24058.83|24176.43|24056.43|10
1634774420000|2021-10-21 00:00:20|24179.18|24059.18|24181.66|24061.66|24181.66|24061.66|24179.18|24059.18|10
1634774430000|2021-10-21 00:00:30|24180.4|24060.4|24185.6|24065.6|24185.6|24065.6|24180.4|24060.4|10
1634774440000|2021-10-21 00:00:40|24185.62|24065.62|24185.41|24065.41|24186.03|24066.03|24184.32|24064.32|10
1634774450000|2021-10-21 00:00:50|24183.73|24063.73|24186.1|24066.1|24186.12|24066.12|24183.3|24063.3|10
1634774460000|2021-10-21 00:01:00|24187.16|24067.16|24182.7|24062.7|24187.16|24067.16|24182.7|24062.7|10
1634774470000|2021-10-21 00:01:10|24181.4|24061.4|24176.83|24056.83|24181.4|24061.4|24176.76|24056.76|10
1634774480000|2021-10-21 00:01:20|24176.5|24056.5|24167.47|24047.47|24176.5|24056.5|24167.29|24047.29|10
1634774490000|2021-10-21 00:01:30|24167.06|24047.06|24155.79|24035.79|24167.06|24047.06|24155.79|24035.79|10
1634774500000|2021-10-21 00:01:40|24155.68|24035.68|24150.48|24030.48|24155.68|24035.68|24150.48|24030.48|10
1634774510000|2021-10-21 00:01:50|24149.6|24029.6|24150.06|24030.06|24150.42|24030.42|24149.22|24029.22|10
1634774520000|2021-10-21 00:02:00|24149.92|24029.92|24146.4|24026.4|24149.92|24029.92|24146.4|24026.4|10
1634774530000|2021-10-21 00:02:10|24146.15|24026.15|24144.93|24024.93|24146.15|24026.15|24143.72|24023.72|10
1634774540000|2021-10-21 00:02:20|24146.44|24026.44|24143.73|24023.73|24146.44|24026.44|24139.15|24019.15|10
1634774550000|2021-10-21 00:02:30|24143.05|24023.05|24135.01|24015.01|24143.05|24023.05|24134.61|24014.61|10
1634774560000|2021-10-21 00:02:40|24133.47|24013.47|24133.44|24013.44|24135.45|24015.45|24133.24|24013.24|10
1634774570000|2021-10-21 00:02:50|24131.82|24011.82|24127.51|24007.51|24131.82|24011.82|24127.04|24007.04|10
1634774580000|2021-10-21 00:03:00|24127.19|24007.19|24133.38|24013.38|24133.38|24013.38|24127.19|24007.19|9
1634774590000|2021-10-21 00:03:10|24134.26|24014.26|24146.36|24026.36|24146.36|24026.36|24134.26|24014.26|10
1634774600000|2021-10-21 00:03:20|24147.93|24027.93|24154.05|24034.05|24154.05|24034.05|24147.93|24027.93|10
1634774610000|2021-10-21 00:03:30|24154.24|24034.24|24157.09|24037.09|24157.09|24037.09|24153.57|24033.57|10
1634774620000|2021-10-21 00:03:40|24156.66|24036.66|24155.75|24035.75|24156.99|24036.99|24154.89|24034.89|10
1634774630000|2021-10-21 00:03:50|24155.76|24035.76|24149.62|24029.62|24156.15|24036.15|24149.62|24029.62|10
1634774640000|2021-10-21 00:04:00|24149.12|24029.12|24142.62|24022.62|24149.12|24029.12|24142.62|24022.62|10
1634774650000|2021-10-21 00:04:10|24141.59|24021.59|24133.01|24013.01|24142.19|24022.19|24133.01|24013.01|10
1634774660000|2021-10-21 00:04:20|24132.77|24012.77|24133.52|24013.52|24134.83|24014.83|24132.49|24012.49|10
1634774670000|2021-10-21 00:04:30|24133.61|24013.61|24135.5|24015.5|24135.5|24015.5|24133.47|24013.47|10
1634774680000|2021-10-21 00:04:40|24137.74|24017.74|24138.27|24018.27|24138.9|24018.9|24137.19|24017.19|10
1634774690000|2021-10-21 00:04:50|24138.62|24018.62|24135.78|24015.78|24138.68|24018.68|24135.78|24015.78|10
1634774700000|2021-10-21 00:05:00|24135.46|24015.46|24128.27|24008.27|24135.46|24015.46|24128.27|24008.27|9
1634774710000|2021-10-21 00:05:10|24128.33|24008.33|24128.45|24008.45|24130.51|24010.51|24127.96|24007.96|10
1634774720000|2021-10-21 00:05:20|24125.3|24005.3|24119.66|23999.66|24125.33|24005.33|24119.66|23999.66|10
1634774730000|2021-10-21 00:05:30|24118.15|23998.15|24109.55|23989.55|24118.15|23998.15|24109.55|23989.55|10
1634774740000|2021-10-21 00:05:40|24107.99|23987.99|24103.27|23983.27|24107.99|23987.99|24103.27|23983.27|9
1634774750000|2021-10-21 00:05:50|24103.2|23983.2|24097.95|23977.95|24103.58|23983.58|24097.95|23977.95|9
1634774760000|2021-10-21 00:06:00|24097.81|23977.81|24091|23971|24097.81|23977.81|24091|23971|10
1634774770000|2021-10-21 00:06:10|24091.1|23971.1|24087.65|23967.65|24091.1|23971.1|24087.65|23967.65|10
1634774780000|2021-10-21 00:06:20|24087.02|23967.02|24085.38|23965.38|24087.62|23967.62|24084.73|23964.73|10
1634774790000|2021-10-21 00:06:30|24085.4|23965.4|24083|23963|24085.4|23965.4|24081.11|23961.11|10
1634774800000|2021-10-21 00:06:40|24083.78|23963.78|24086.82|23966.82|24088.42|23968.42|24083.78|23963.78|10
1634774810000|2021-10-21 00:06:50|24086.61|23966.61|24090.05|23970.05|24090.05|23970.05|24086.61|23966.61|10
1634774820000|2021-10-21 00:07:00|24090.02|23970.02|24090.09|23970.09|24091.37|23971.37|24089.1|23969.1|10
1634774830000|2021-10-21 00:07:10|24089.91|23969.91|24093.95|23973.95|24095.57|23975.57|24089.91|23969.91|10
1634774840000|2021-10-21 00:07:20|24094.09|23974.09|24092.21|23972.21|24094.73|23974.73|24092.21|23972.21|10
1634774850000|2021-10-21 00:07:30|24093.11|23973.11|24092.23|23972.23|24093.97|23973.97|24092.23|23972.23|10
1634774860000|2021-10-21 00:07:40|24092.19|23972.19|24092.16|23972.16|24093.49|23973.49|24091.95|23971.95|10
1634774870000|2021-10-21 00:07:50|24092.54|23972.54|24094.63|23974.63|24094.88|23974.88|24092.54|23972.54|9
1634774880000|2021-10-21 00:08:00|24094.61|23974.61|24093.48|23973.48|24095.07|23975.07|24092.98|23972.98|10
1634774890000|2021-10-21 00:08:10|24093.2|23973.2|24098.43|23978.43|24098.43|23978.43|24092.32|23972.32|10
1634774900000|2021-10-21 00:08:20|24099.03|23979.03|24103.9|23983.9|24104.48|23984.48|24099.03|23979.03|9
1634774910000|2021-10-21 00:08:30|24104.18|23984.18|24105.1|23985.1|24105.1|23985.1|24103.83|23983.83|9
1634774920000|2021-10-21 00:08:40|24105.48|23985.48|24102.87|23982.87|24105.9|23985.9|24102.87|23982.87|10
1634774930000|2021-10-21 00:08:50|24102.78|23982.78|24096.85|23976.85|24102.78|23982.78|24096.77|23976.77|9
1634774940000|2021-10-21 00:09:00|24096.48|23976.48|24092.24|23972.24|24096.62|23976.62|24092.24|23972.24|10
1634774950000|2021-10-21 00:09:10|24092.43|23972.43|24090.61|23970.61|24092.99|23972.99|24090.48|23970.48|9
1634774960000|2021-10-21 00:09:20|24092.79|23972.79|24097.19|23977.19|24097.39|23977.39|24092.13|23972.13|10
1634774970000|2021-10-21 00:09:30|24097.85|23977.85|24098.48|23978.48|24100.45|23980.45|24097.85|23977.85|10
1634774980000|2021-10-21 00:09:40|24098|23978|24097.98|23977.98|24098.43|23978.43|24097.89|23977.89|9
1634774990000|2021-10-21 00:09:50|24095.84|23975.84|24092.14|23972.14|24095.84|23975.84|24090.93|23970.93|10
1634775000000|2021-10-21 00:10:00|24092.53|23972.53|24092.78|23972.78|24093.28|23973.28|24092.38|23972.38|10
1634775010000|2021-10-21 00:10:10|24092.58|23972.58|24089.5|23969.5|24092.58|23972.58|24089.01|23969.01|10
1634775020000|2021-10-21 00:10:20|24089.53|23969.53|24092.36|23972.36|24093.43|23973.43|24089.53|23969.53|10
1634775030000|2021-10-21 00:10:30|24092.39|23972.39|24094.43|23974.43|24094.43|23974.43|24092.12|23972.12|10
1634775040000|2021-10-21 00:10:40|24093.91|23973.91|24095.62|23975.62|24095.62|23975.62|24093.91|23973.91|10
1634775050000|2021-10-21 00:10:50|24094.9|23974.9|24093.21|23973.21|24094.9|23974.9|24092.92|23972.92|10
1634775060000|2021-10-21 00:11:00|24093.5|23973.5|24092.3|23972.3|24095.04|23975.04|24092.3|23972.3|9
1634775070000|2021-10-21 00:11:10|24092.68|23972.68|24090.33|23970.33|24092.68|23972.68|24089.19|23969.19|10
1634775080000|2021-10-21 00:11:20|24091.46|23971.46|24088.74|23968.74|24091.52|23971.52|24087.19|23967.19|10
1634775090000|2021-10-21 00:11:30|24088.76|23968.76|24090|23970|24090.28|23970.28|24088.06|23968.06|10
1634775100000|2021-10-21 00:11:40|24090.37|23970.37|24087.6|23967.6|24090.37|23970.37|24086.84|23966.84|10
1634775110000|2021-10-21 00:11:50|24086.9|23966.9|24085.25|23965.25|24088.07|23968.07|24084.99|23964.99|10
1634775120000|2021-10-21 00:12:00|24083.86|23963.86|24084.32|23964.32|24085.73|23965.73|24083.57|23963.57|10
1634775130000|2021-10-21 00:12:10|24084.52|23964.52|24084.13|23964.13|24085.15|23965.15|24083.49|23963.49|10
1634775140000|2021-10-21 00:12:20|24083.79|23963.79|24082.51|23962.51|24083.79|23963.79|24082.51|23962.51|10
1634775150000|2021-10-21 00:12:30|24082.72|23962.72|24082.42|23962.42|24082.93|23962.93|24081.68|23961.68|10
1634775160000|2021-10-21 00:12:40|24082.39|23962.39|24081.45|23961.45|24082.39|23962.39|24080.59|23960.59|10
1634775170000|2021-10-21 00:12:50|24081.41|23961.41|24079.63|23959.63|24081.41|23961.41|24078.31|23958.31|10
1634775180000|2021-10-21 00:13:00|24078.84|23958.84|24082.18|23962.18|24082.18|23962.18|24078.51|23958.51|10
1634775190000|2021-10-21 00:13:10|24081.45|23961.45|24083.45|23963.45|24083.66|23963.66|24081.45|23961.45|9
1634775200000|2021-10-21 00:13:20|24083.27|23963.27|24087.21|23967.21|24087.21|23967.21|24083.27|23963.27|10
1634775210000|2021-10-21 00:13:30|24087.5|23967.5|24085.31|23965.31|24087.5|23967.5|24085.31|23965.31|10
1634775220000|2021-10-21 00:13:40|24084.49|23964.49|24089.12|23969.12|24089.18|23969.18|24084.16|23964.16|10
1634775230000|2021-10-21 00:13:50|24088.99|23968.99|24087.55|23967.55|24089.56|23969.56|24087.49|23967.49|10
1634775240000|2021-10-21 00:14:00|24087.87|23967.87|24085.22|23965.22|24088.94|23968.94|24084.37|23964.37|10
1634775250000|2021-10-21 00:14:10|24084.36|23964.36|24078.65|23958.65|24084.36|23964.36|24078.11|23958.11|10
1634775260000|2021-10-21 00:14:20|24078.76|23958.76|24081.49|23961.49|24082.28|23962.28|24078.76|23958.76|10
1634775270000|2021-10-21 00:14:30|24082.29|23962.29|24079.48|23959.48|24082.29|23962.29|24079.48|23959.48|10
1634775280000|2021-10-21 00:14:40|24079.84|23959.84|24078.34|23958.34|24080.05|23960.05|24077.91|23957.91|10
1634775290000|2021-10-21 00:14:50|24078.39|23958.39|24078.84|23958.84|24080.38|23960.38|24078.12|23958.12|10
1634775300000|2021-10-21 00:15:00|24077.88|23957.88|24075.47|23955.47|24077.88|23957.88|24075.47|23955.47|10
1634775310000|2021-10-21 00:15:10|24075.69|23955.69|24077.73|23957.73|24077.74|23957.74|24075.22|23955.22|9
1634775320000|2021-10-21 00:15:20|24078.07|23958.07|24080.9|23960.9|24080.9|23960.9|24078.07|23958.07|10
1634775330000|2021-10-21 00:15:30|24081.28|23961.28|24084.91|23964.91|24084.91|23964.91|24081.28|23961.28|10
1634775340000|2021-10-21 00:15:40|24086.35|23966.35|24087.17|23967.17|24087.99|23967.99|24085.82|23965.82|10
1634775350000|2021-10-21 00:15:50|24087.15|23967.15|24088.98|23968.98|24088.98|23968.98|24085.74|23965.74|10
1634775360000|2021-10-21 00:16:00|24089.06|23969.06|24087.29|23967.29|24089.06|23969.06|24085.34|23965.34|10
1634775370000|2021-10-21 00:16:10|24087.39|23967.39|24089.44|23969.44|24090.28|23970.28|24087.23|23967.23|10
1634775380000|2021-10-21 00:16:20|24089.52|23969.52|24091.49|23971.49|24091.57|23971.57|24089.52|23969.52|10
1634775390000|2021-10-21 00:16:30|24091.48|23971.48|24092.65|23972.65|24093.45|23973.45|24091.48|23971.48|9
1634775400000|2021-10-21 00:16:40|24092.63|23972.63|24093.34|23973.34|24095.44|23975.44|24092.63|23972.63|10
1634775410000|2021-10-21 00:16:50|24093.24|23973.24|24096.71|23976.71|24096.71|23976.71|24092.77|23972.77|10
1634775420000|2021-10-21 00:17:00|24097.46|23977.46|24099.32|23979.32|24099.32|23979.32|24097.46|23977.46|10
1634775430000|2021-10-21 00:17:10|24099.27|23979.27|24097.39|23977.39|24099.72|23979.72|24097.39|23977.39|9
1634775440000|2021-10-21 00:17:20|24097.22|23977.22|24096.95|23976.95|24098.23|23978.23|24095.91|23975.91|10
1634775450000|2021-10-21 00:17:30|24096.97|23976.97|24093.04|23973.04|24096.97|23976.97|24093.04|23973.04|10
1634775460000|2021-10-21 00:17:40|24093.4|23973.4|24094.35|23974.35|24094.35|23974.35|24092.94|23972.94|10
1634775470000|2021-10-21 00:17:50|24094.18|23974.18|24100.62|23980.62|24100.62|23980.62|24094.18|23974.18|10
1634775480000|2021-10-21 00:18:00|24099.19|23979.19|24104.61|23984.61|24104.61|23984.61|24099.16|23979.16|10
1634775490000|2021-10-21 00:18:10|24105.02|23985.02|24106.06|23986.06|24106.4|23986.4|24104.66|23984.66|10
1634775500000|2021-10-21 00:18:20|24105.68|23985.68|24107.46|23987.46|24107.76|23987.76|24105.68|23985.68|10
1634775510000|2021-10-21 00:18:30|24107.48|23987.48|24107.7|23987.7|24108.66|23988.66|24107.45|23987.45|10
1634775520000|2021-10-21 00:18:40|24106.83|23986.83|24120.62|24000.62|24120.62|24000.62|24106.83|23986.83|10
1634775530000|2021-10-21 00:18:50|24120.41|24000.41|24118.32|23998.32|24122.01|24002.01|24118.32|23998.32|10
1634775540000|2021-10-21 00:19:00|24118.95|23998.95|24126.66|24006.66|24126.74|24006.74|24117.95|23997.95|10
1634775550000|2021-10-21 00:19:10|24126.7|24006.7|24131.65|24011.65|24131.72|24011.72|24126.52|24006.52|10
1634775560000|2021-10-21 00:19:20|24131.72|24011.72|24139.49|24019.49|24139.49|24019.49|24131.72|24011.72|10
1634775570000|2021-10-21 00:19:30|24139.27|24019.27|24145.22|24025.22|24145.22|24025.22|24139|24019|10
1634775580000|2021-10-21 00:19:40|24145.29|24025.29|24146.4|24026.4|24146.56|24026.56|24143.86|24023.86|10
1634775590000|2021-10-21 00:19:50|24146.45|24026.45|24155.65|24035.65|24155.65|24035.65|24146.45|24026.45|10
1634775600000|2021-10-21 00:20:00|24157.73|24037.73|24154.14|24034.14|24159.25|24039.25|24153.92|24033.92|10
1634775610000|2021-10-21 00:20:10|24154.45|24034.45|24156.63|24036.63|24156.67|24036.67|24153.24|24033.24|10
1634775620000|2021-10-21 00:20:20|24156.64|24036.64|24162.46|24042.46|24162.46|24042.46|24156.64|24036.64|10
1634775630000|2021-10-21 00:20:30|24162.5|24042.5|24166.56|24046.56|24166.56|24046.56|24162.5|24042.5|10
1634775640000|2021-10-21 00:20:40|24168.17|24048.17|24169.01|24049.01|24170.7|24050.7|24168.17|24048.17|10
1634775650000|2021-10-21 00:20:50|24169.43|24049.43|24170.81|24050.81|24172.33|24052.33|24169.43|24049.43|10
1634775660000|2021-10-21 00:21:00|24171.78|24051.78|24175.79|24055.79|24178.03|24058.03|24170.28|24050.28|10
1634775670000|2021-10-21 00:21:10|24178.25|24058.25|24185.51|24065.51|24185.51|24065.51|24178.25|24058.25|10
1634775680000|2021-10-21 00:21:20|24186.02|24066.02|24195.52|24075.52|24195.52|24075.52|24186.02|24066.02|10
1634775690000|2021-10-21 00:21:30|24196.09|24076.09|24205.38|24085.38|24205.86|24085.86|24195.41|24075.41|10
1634775700000|2021-10-21 00:21:40|24205.65|24085.65|24213.5|24093.5|24214.16|24094.16|24205.65|24085.65|10
1634775710000|2021-10-21 00:21:50|24216.21|24096.21|24212.09|24092.09|24216.21|24096.21|24212.09|24092.09|10
1634775720000|2021-10-21 00:22:00|24213.1|24093.1|24214.22|24094.22|24214.22|24094.22|24210.24|24090.24|9
1634775730000|2021-10-21 00:22:10|24215.01|24095.01|24210.79|24090.79|24216.08|24096.08|24210.79|24090.79|10
1634775740000|2021-10-21 00:22:20|24210.82|24090.82|24225.86|24105.86|24225.86|24105.86|24210.82|24090.82|10
1634775750000|2021-10-21 00:22:30|24225.41|24105.41|24230.16|24110.16|24230.44|24110.44|24225.41|24105.41|10
1634775760000|2021-10-21 00:22:40|24230.47|24110.47|24232.07|24112.07|24234.01|24114.01|24230.47|24110.47|10
1634775770000|2021-10-21 00:22:50|24233.32|24113.32|24223.82|24103.82|24233.32|24113.32|24223.82|24103.82|10
1634775780000|2021-10-21 00:23:00|24224.21|24104.21|24224.9|24104.9|24224.9|24104.9|24223.94|24103.94|10
1634775790000|2021-10-21 00:23:10|24225.34|24105.34|24228.23|24108.23|24228.23|24108.23|24225.34|24105.34|10
1634775800000|2021-10-21 00:23:20|24226.59|24106.59|24228.82|24108.82|24228.82|24108.82|24223.8|24103.8|9
1634775810000|2021-10-21 00:23:30|24230.66|24110.66|24232.05|24112.05|24232.49|24112.49|24230.66|24110.66|10
1634775820000|2021-10-21 00:23:40|24231.32|24111.32|24234.08|24114.08|24234.08|24114.08|24231.32|24111.32|10
1634775830000|2021-10-21 00:23:50|24233.97|24113.97|24241.15|24121.15|24241.15|24121.15|24233.97|24113.97|10
1634775840000|2021-10-21 00:24:00|24241.98|24121.98|24243.05|24123.05|24243.68|24123.68|24241.39|24121.39|10
1634775850000|2021-10-21 00:24:10|24243.57|24123.57|24237.4|24117.4|24243.57|24123.57|24237.4|24117.4|10
1634775860000|2021-10-21 00:24:20|24237.56|24117.56|24243.96|24123.96|24244.76|24124.76|24237.56|24117.56|10
1634775870000|2021-10-21 00:24:30|24244.04|24124.04|24242.18|24122.18|24244.04|24124.04|24241.85|24121.85|10
1634775880000|2021-10-21 00:24:40|24239.73|24119.73|24232.95|24112.95|24239.73|24119.73|24232.95|24112.95|10
1634775890000|2021-10-21 00:24:50|24231.58|24111.58|24230.62|24110.62|24231.58|24111.58|24229.99|24109.99|9
1634775900000|2021-10-21 00:25:00|24230.73|24110.73|24228.73|24108.73|24230.73|24110.73|24228.54|24108.54|9
1634775910000|2021-10-21 00:25:10|24228.88|24108.88|24228.42|24108.42|24229.87|24109.87|24228.42|24108.42|10
1634775920000|2021-10-21 00:25:20|24226.79|24106.79|24225.63|24105.63|24226.79|24106.79|24221.7|24101.7|10
1634775930000|2021-10-21 00:25:30|24223.82|24103.82|24221.32|24101.32|24223.84|24103.84|24221.32|24101.32|10
1634775940000|2021-10-21 00:25:40|24221.08|24101.08|24221.86|24101.86|24222.29|24102.29|24220.86|24100.86|10
1634775950000|2021-10-21 00:25:50|24221.96|24101.96|24223.6|24103.6|24223.6|24103.6|24221.96|24101.96|10
1634775960000|2021-10-21 00:26:00|24223.17|24103.17|24224.13|24104.13|24224.13|24104.13|24222.23|24102.23|10
1634775970000|2021-10-21 00:26:10|24225.38|24105.38|24226.93|24106.93|24226.93|24106.93|24224.63|24104.63|10
1634775980000|2021-10-21 00:26:20|24229.18|24109.18|24229.34|24109.34|24229.81|24109.81|24227.73|24107.73|10
1634775990000|2021-10-21 00:26:30|24230.36|24110.36|24229.83|24109.83|24230.79|24110.79|24229.83|24109.83|10
1634776000000|2021-10-21 00:26:40|24228.78|24108.78|24233.73|24113.73|24233.91|24113.91|24228.78|24108.78|10
1634776010000|2021-10-21 00:26:50|24233.19|24113.19|24238.13|24118.13|24238.44|24118.44|24233.19|24113.19|10
1634776020000|2021-10-21 00:27:00|24238.24|24118.24|24239.23|24119.23|24239.23|24119.23|24237.69|24117.69|9
1634776030000|2021-10-21 00:27:10|24239.67|24119.67|24237.09|24117.09|24239.67|24119.67|24236.78|24116.78|9
1634776040000|2021-10-21 00:27:20|24237.63|24117.63|24238.22|24118.22|24238.8|24118.8|24237.23|24117.23|10
1634776050000|2021-10-21 00:27:30|24238.25|24118.25|24235.54|24115.54|24238.57|24118.57|24235.54|24115.54|10
1634776060000|2021-10-21 00:27:40|24235.75|24115.75|24243.71|24123.71|24243.71|24123.71|24235.64|24115.64|10
1634776070000|2021-10-21 00:27:50|24243.47|24123.47|24245.2|24125.2|24245.2|24125.2|24243.31|24123.31|10
1634776080000|2021-10-21 00:28:00|24245.88|24125.88|24246.49|24126.49|24246.49|24126.49|24245.04|24125.04|10
1634776090000|2021-10-21 00:28:10|24246.77|24126.77|24247.82|24127.82|24247.82|24127.82|24245.83|24125.83|9
1634776100000|2021-10-21 00:28:20|24247.31|24127.31|24247.15|24127.15|24248.33|24128.33|24247.15|24127.15|9
1634776110000|2021-10-21 00:28:30|24247.52|24127.52|24247.9|24127.9|24249.79|24129.79|24247.49|24127.49|10
1634776120000|2021-10-21 00:28:40|24248.48|24128.48|24249.52|24129.52|24249.87|24129.87|24248.48|24128.48|10
1634776130000|2021-10-21 00:28:50|24250.8|24130.8|24250.02|24130.02|24251.52|24131.52|24249.37|24129.37|10
1634776140000|2021-10-21 00:29:00|24250.01|24130.01|24247.58|24127.58|24250.73|24130.73|24245.77|24125.77|10
1634776150000|2021-10-21 00:29:10|24247.51|24127.51|24248.58|24128.58|24248.61|24128.61|24247.51|24127.51|10
1634776160000|2021-10-21 00:29:20|24248.37|24128.37|24245.4|24125.4|24248.43|24128.43|24244.89|24124.89|10
1634776170000|2021-10-21 00:29:30|24245.44|24125.44|24251.32|24131.32|24251.32|24131.32|24245.44|24125.44|10
1634776180000|2021-10-21 00:29:40|24253.67|24133.67|24254.95|24134.95|24255.76|24135.76|24253.67|24133.67|10
1634776190000|2021-10-21 00:29:50|24256.07|24136.07|24259.59|24139.59|24259.59|24139.59|24256.07|24136.07|10
1634776200000|2021-10-21 00:30:00|24261.33|24141.33|24267.13|24147.13|24267.13|24147.13|24261.33|24141.33|10
1634776210000|2021-10-21 00:30:10|24266.9|24146.9|24284.21|24164.21|24284.21|24164.21|24266.9|24146.9|10
1634776220000|2021-10-21 00:30:20|24285.15|24165.15|24288.27|24168.27|24288.73|24168.73|24285.15|24165.15|10
1634776230000|2021-10-21 00:30:30|24288.65|24168.65|24298.12|24178.12|24298.12|24178.12|24288.65|24168.65|8
1634776240000|2021-10-21 00:30:40|24298.36|24178.36|24298.46|24178.46|24298.67|24178.67|24295.67|24175.67|10
1634776250000|2021-10-21 00:30:50|24297.88|24177.88|24294.77|24174.77|24297.89|24177.89|24293.85|24173.85|10
1634776260000|2021-10-21 00:31:00|24294.51|24174.51|24294.8|24174.8|24295.17|24175.17|24293.14|24173.14|10
1634776270000|2021-10-21 00:31:10|24293.81|24173.81|24297.9|24177.9|24297.9|24177.9|24293.74|24173.74|10
1634776280000|2021-10-21 00:31:20|24298.46|24178.46|24302.68|24182.68|24303.21|24183.21|24297.83|24177.83|10
1634776290000|2021-10-21 00:31:30|24302.73|24182.73|24303.52|24183.52|24304.94|24184.94|24302.18|24182.18|10
1634776300000|2021-10-21 00:31:40|24305.02|24185.02|24312.33|24192.33|24312.33|24192.33|24305.02|24185.02|10
1634776310000|2021-10-21 00:31:50|24312.83|24192.83|24314.7|24194.7|24314.7|24194.7|24311.36|24191.36|10
1634776320000|2021-10-21 00:32:00|24315.47|24195.47|24317.71|24197.71|24317.71|24197.71|24313.75|24193.75|10
1634776330000|2021-10-21 00:32:10|24317.89|24197.89|24320.01|24200.01|24320.01|24200.01|24316.9|24196.9|10
1634776340000|2021-10-21 00:32:20|24319.2|24199.2|24317.35|24197.35|24319.67|24199.67|24317.35|24197.35|9
1634776350000|2021-10-21 00:32:30|24316.82|24196.82|24317.81|24197.81|24317.81|24197.81|24315.32|24195.32|10
1634776360000|2021-10-21 00:32:40|24317.76|24197.76|24318.77|24198.77|24318.77|24198.77|24316.56|24196.56|10
1634776370000|2021-10-21 00:32:50|24319.36|24199.36|24313.52|24193.52|24319.41|24199.41|24313.52|24193.52|10
1634776380000|2021-10-21 00:33:00|24314.44|24194.44|24313.07|24193.07|24315.65|24195.65|24313.07|24193.07|10
1634776390000|2021-10-21 00:33:10|24311.93|24191.93|24311.64|24191.64|24312.95|24192.95|24311.18|24191.18|9
1634776400000|2021-10-21 00:33:20|24309.98|24189.98|24316.97|24196.97|24316.97|24196.97|24309.98|24189.98|10
1634776410000|2021-10-21 00:33:30|24321.57|24201.57|24329.28|24209.28|24329.45|24209.45|24320.71|24200.71|10
1634776420000|2021-10-21 00:33:40|24328.58|24208.58|24330.72|24210.72|24330.77|24210.77|24328.58|24208.58|10
1634776430000|2021-10-21 00:33:50|24329.17|24209.17|24323.23|24203.23|24329.25|24209.25|24322.13|24202.13|10
1634776440000|2021-10-21 00:34:00|24323.26|24203.26|24323.17|24203.17|24325.3|24205.3|24321.08|24201.08|10
1634776450000|2021-10-21 00:34:10|24324.82|24204.82|24331.72|24211.72|24332.13|24212.13|24324.82|24204.82|10
1634776460000|2021-10-21 00:34:20|24331.98|24211.98|24326.78|24206.78|24333.15|24213.15|24326.57|24206.57|10
1634776470000|2021-10-21 00:34:30|24326.42|24206.42|24322.78|24202.78|24326.42|24206.42|24322.78|24202.78|9
1634776480000|2021-10-21 00:34:40|24322.55|24202.55|24321.71|24201.71|24324.83|24204.83|24321.5|24201.5|10
1634776490000|2021-10-21 00:34:50|24320.59|24200.59|24323.8|24203.8|24323.94|24203.94|24320.59|24200.59|10
1634776500000|2021-10-21 00:35:00|24323.66|24203.66|24325.6|24205.6|24326.35|24206.35|24323.11|24203.11|10
1634776510000|2021-10-21 00:35:10|24325.93|24205.93|24323.42|24203.42|24327.4|24207.4|24323.42|24203.42|10
1634776520000|2021-10-21 00:35:20|24322.76|24202.76|24310.73|24190.73|24322.76|24202.76|24310.73|24190.73|10
1634776530000|2021-10-21 00:35:30|24310.09|24190.09|24304.26|24184.26|24310.36|24190.36|24304.26|24184.26|10
1634776540000|2021-10-21 00:35:40|24303.77|24183.77|24304.86|24184.86|24304.95|24184.95|24303.55|24183.55|10
1634776550000|2021-10-21 00:35:50|24303.93|24183.93|24302.42|24182.42|24303.93|24183.93|24301.68|24181.68|10
1634776560000|2021-10-21 00:36:00|24303.01|24183.01|24300.77|24180.77|24303.44|24183.44|24300.77|24180.77|10
1634776570000|2021-10-21 00:36:10|24300.96|24180.96|24297.73|24177.73|24301.24|24181.24|24297.73|24177.73|10
1634776580000|2021-10-21 00:36:20|24298.12|24178.12|24295.97|24175.97|24298.12|24178.12|24295.96|24175.96|10
1634776590000|2021-10-21 00:36:30|24294.76|24174.76|24288.87|24168.87|24294.76|24174.76|24288.87|24168.87|10
1634776600000|2021-10-21 00:36:40|24288.44|24168.44|24287.25|24167.25|24288.44|24168.44|24285.46|24165.46|10
1634776610000|2021-10-21 00:36:50|24287.2|24167.2|24290.6|24170.6|24290.6|24170.6|24287.19|24167.19|10
1634776620000|2021-10-21 00:37:00|24290.46|24170.46|24295.41|24175.41|24295.63|24175.63|24290.46|24170.46|9
1634776630000|2021-10-21 00:37:10|24295.4|24175.4|24300.32|24180.32|24300.32|24180.32|24295.4|24175.4|10
1634776640000|2021-10-21 00:37:20|24301.12|24181.12|24307.76|24187.76|24307.76|24187.76|24301.12|24181.12|10
1634776650000|2021-10-21 00:37:30|24308.02|24188.02|24306.17|24186.17|24308.02|24188.02|24305.32|24185.32|10
1634776660000|2021-10-21 00:37:40|24306.28|24186.28|24308.18|24188.18|24308.65|24188.65|24304.96|24184.96|10
1634776670000|2021-10-21 00:37:50|24308.23|24188.23|24311.82|24191.82|24311.82|24191.82|24308.23|24188.23|10
1634776680000|2021-10-21 00:38:00|24312.04|24192.04|24317.57|24197.57|24317.57|24197.57|24312.04|24192.04|10
1634776690000|2021-10-21 00:38:10|24318.37|24198.37|24320.09|24200.09|24320.09|24200.09|24318.28|24198.28|10
1634776700000|2021-10-21 00:38:20|24319.83|24199.83|24321.49|24201.49|24321.49|24201.49|24319.67|24199.67|10
1634776710000|2021-10-21 00:38:30|24322.06|24202.06|24322.4|24202.4|24324.08|24204.08|24321.95|24201.95|10
1634776720000|2021-10-21 00:38:40|24324.91|24204.91|24337.52|24217.52|24337.52|24217.52|24324.91|24204.91|10
1634776730000|2021-10-21 00:38:50|24337.85|24217.85|24345.8|24225.8|24345.8|24225.8|24337.74|24217.74|10
1634776740000|2021-10-21 00:39:00|24345.44|24225.44|24345.03|24225.03|24347|24227|24343.28|24223.28|10
1634776750000|2021-10-21 00:39:10|24343.3|24223.3|24339.63|24219.63|24343.51|24223.51|24339.63|24219.63|10
1634776760000|2021-10-21 00:39:20|24338.69|24218.69|24336.62|24216.62|24339.07|24219.07|24336.62|24216.62|10
1634776770000|2021-10-21 00:39:30|24337.42|24217.42|24341.09|24221.09|24341.18|24221.18|24336.97|24216.97|10
1634776780000|2021-10-21 00:39:40|24341.66|24221.66|24346.07|24226.07|24346.07|24226.07|24341.66|24221.66|10
1634776790000|2021-10-21 00:39:50|24345.33|24225.33|24351.92|24231.92|24352.22|24232.22|24345.33|24225.33|10
1634776800000|2021-10-21 00:40:00|24351.62|24231.62|24353.36|24233.36|24353.36|24233.36|24349.69|24229.69|10
1634776810000|2021-10-21 00:40:10|24353.06|24233.06|24361.79|24241.79|24361.79|24241.79|24353.06|24233.06|10
1634776820000|2021-10-21 00:40:20|24362.1|24242.1|24364.45|24244.45|24365.5|24245.5|24362.1|24242.1|10
1634776830000|2021-10-21 00:40:30|24365.91|24245.91|24366.14|24246.14|24367.05|24247.05|24365.91|24245.91|10
1634776840000|2021-10-21 00:40:40|24366.35|24246.35|24363.27|24243.27|24366.35|24246.35|24363.27|24243.27|10
1634776850000|2021-10-21 00:40:50|24362.81|24242.81|24365.82|24245.82|24365.82|24245.82|24362.81|24242.81|9
1634776860000|2021-10-21 00:41:00|24365.88|24245.88|24363.17|24243.17|24365.88|24245.88|24363.05|24243.05|10
1634776870000|2021-10-21 00:41:10|24361.9|24241.9|24360.08|24240.08|24363.52|24243.52|24360.08|24240.08|10
1634776880000|2021-10-21 00:41:20|24359.78|24239.78|24357.68|24237.68|24360.08|24240.08|24357.42|24237.42|10
1634776890000|2021-10-21 00:41:30|24356.49|24236.49|24357.29|24237.29|24357.56|24237.56|24356.17|24236.17|10
1634776900000|2021-10-21 00:41:40|24357.02|24237.02|24363.65|24243.65|24364.12|24244.12|24357.02|24237.02|10
1634776910000|2021-10-21 00:41:50|24362.86|24242.86|24362.1|24242.1|24363.5|24243.5|24362.05|24242.05|10
1634776920000|2021-10-21 00:42:00|24362.82|24242.82|24364.28|24244.28|24364.28|24244.28|24362.65|24242.65|10
1634776930000|2021-10-21 00:42:10|24363.91|24243.91|24363.38|24243.38|24364.08|24244.08|24362.26|24242.26|10
1634776940000|2021-10-21 00:42:20|24362.01|24242.01|24363.35|24243.35|24364.35|24244.35|24362.01|24242.01|10
1634776950000|2021-10-21 00:42:30|24364.6|24244.6|24365.1|24245.1|24365.32|24245.32|24364.6|24244.6|10
1634776960000|2021-10-21 00:42:40|24365.04|24245.04|24369.37|24249.37|24369.37|24249.37|24365.04|24245.04|10
1634776970000|2021-10-21 00:42:50|24370.22|24250.22|24372.76|24252.76|24372.9|24252.9|24370.22|24250.22|10
1634776980000|2021-10-21 00:43:00|24372.78|24252.78|24372.9|24252.9|24372.94|24252.94|24370.81|24250.81|10
1634776990000|2021-10-21 00:43:10|24373.15|24253.15|24371.29|24251.29|24373.15|24253.15|24369.58|24249.58|10
1634777000000|2021-10-21 00:43:20|24371.45|24251.45|24370.03|24250.03|24371.45|24251.45|24368.19|24248.19|10
1634777010000|2021-10-21 00:43:30|24370.24|24250.24|24371.2|24251.2|24372.05|24252.05|24370.24|24250.24|10
1634777020000|2021-10-21 00:43:40|24370.46|24250.46|24366.77|24246.77|24370.46|24250.46|24366.77|24246.77|10
1634777030000|2021-10-21 00:43:50|24366.98|24246.98|24361.87|24241.87|24366.98|24246.98|24361.87|24241.87|10
1634777040000|2021-10-21 00:44:00|24359.4|24239.4|24356.9|24236.9|24359.4|24239.4|24356.33|24236.33|10
1634777050000|2021-10-21 00:44:10|24356.06|24236.06|24355.58|24235.58|24356.06|24236.06|24354.14|24234.14|10
1634777060000|2021-10-21 00:44:20|24356.07|24236.07|24361.41|24241.41|24361.41|24241.41|24355.13|24235.13|9
1634777070000|2021-10-21 00:44:30|24361.68|24241.68|24367.89|24247.89|24367.89|24247.89|24361.68|24241.68|10
1634777080000|2021-10-21 00:44:40|24367.43|24247.43|24382.08|24262.08|24382.08|24262.08|24367.05|24247.05|10
1634777090000|2021-10-21 00:44:50|24382.5|24262.5|24381.31|24261.31|24382.88|24262.88|24379.95|24259.95|10
1634777100000|2021-10-21 00:45:00|24381.78|24261.78|24389.26|24269.26|24389.26|24269.26|24381.78|24261.78|10
1634777110000|2021-10-21 00:45:10|24389.51|24269.51|24391.96|24271.96|24391.96|24271.96|24389.51|24269.51|10
1634777120000|2021-10-21 00:45:20|24392.05|24272.05|24398.16|24278.16|24398.16|24278.16|24392.05|24272.05|10
1634777130000|2021-10-21 00:45:30|24400.05|24280.05|24399.6|24279.6|24401.68|24281.68|24398.24|24278.24|10
1634777140000|2021-10-21 00:45:40|24398.72|24278.72|24397.63|24277.63|24399.35|24279.35|24397.63|24277.63|10
1634777150000|2021-10-21 00:45:50|24396.59|24276.59|24387.59|24267.59|24396.59|24276.59|24387.59|24267.59|10
1634777160000|2021-10-21 00:46:00|24386.75|24266.75|24382|24262|24386.75|24266.75|24382|24262|10
1634777170000|2021-10-21 00:46:10|24381.8|24261.8|24379.15|24259.15|24382.61|24262.61|24379.15|24259.15|10
1634777180000|2021-10-21 00:46:20|24379.35|24259.35|24375.64|24255.64|24379.41|24259.41|24375.64|24255.64|10
1634777190000|2021-10-21 00:46:30|24376.01|24256.01|24370.99|24250.99|24376.97|24256.97|24370.99|24250.99|10
1634777200000|2021-10-21 00:46:40|24371.2|24251.2|24366.9|24246.9|24372.22|24252.22|24366.9|24246.9|10
1634777210000|2021-10-21 00:46:50|24367.06|24247.06|24366.62|24246.62|24368.85|24248.85|24366.62|24246.62|10
1634777220000|2021-10-21 00:47:00|24366.07|24246.07|24361.65|24241.65|24366.62|24246.62|24361.65|24241.65|10
1634777230000|2021-10-21 00:47:10|24361.39|24241.39|24358.73|24238.73|24362.82|24242.82|24358.73|24238.73|10
1634777240000|2021-10-21 00:47:20|24356.93|24236.93|24349.94|24229.94|24356.93|24236.93|24349.94|24229.94|10
1634777250000|2021-10-21 00:47:30|24350.28|24230.28|24348.85|24228.85|24350.28|24230.28|24347.22|24227.22|10
1634777260000|2021-10-21 00:47:40|24347.69|24227.69|24353.37|24233.37|24353.37|24233.37|24346.7|24226.7|10
1634777270000|2021-10-21 00:47:50|24353.87|24233.87|24355.66|24235.66|24355.66|24235.66|24352.99|24232.99|10
1634777280000|2021-10-21 00:48:00|24357.14|24237.14|24358.3|24238.3|24359.84|24239.84|24357.14|24237.14|10
1634777290000|2021-10-21 00:48:10|24358.41|24238.41|24361.94|24241.94|24361.94|24241.94|24358.41|24238.41|10
1634777300000|2021-10-21 00:48:20|24361.89|24241.89|24363.77|24243.77|24364.46|24244.46|24361.89|24241.89|10
1634777310000|2021-10-21 00:48:30|24364.04|24244.04|24364.98|24244.98|24365.93|24245.93|24364.04|24244.04|10
1634777320000|2021-10-21 00:48:40|24364.51|24244.51|24361.58|24241.58|24364.76|24244.76|24361.58|24241.58|10
1634777330000|2021-10-21 00:48:50|24361.38|24241.38|24357.71|24237.71|24361.38|24241.38|24357.71|24237.71|10
1634777340000|2021-10-21 00:49:00|24358.45|24238.45|24348.28|24228.28|24358.45|24238.45|24348.28|24228.28|10
1634777350000|2021-10-21 00:49:10|24347.62|24227.62|24344.98|24224.98|24348.32|24228.32|24344.98|24224.98|10
1634777360000|2021-10-21 00:49:20|24344.94|24224.94|24342.03|24222.03|24344.94|24224.94|24342.03|24222.03|10
1634777370000|2021-10-21 00:49:30|24341.81|24221.81|24341.12|24221.12|24342.04|24222.04|24340.91|24220.91|8
1634777380000|2021-10-21 00:49:40|24341.72|24221.72|24339.03|24219.03|24342.16|24222.16|24339.03|24219.03|10
1634777390000|2021-10-21 00:49:50|24339.77|24219.77|24336.45|24216.45|24339.93|24219.93|24336.25|24216.25|10
1634777400000|2021-10-21 00:50:00|24335.45|24215.45|24330.41|24210.41|24335.51|24215.51|24330.41|24210.41|9
1634777410000|2021-10-21 00:50:10|24330.53|24210.53|24321.59|24201.59|24330.53|24210.53|24321.59|24201.59|10
1634777420000|2021-10-21 00:50:20|24323.4|24203.4|24315.85|24195.85|24323.4|24203.4|24312.14|24192.14|10
1634777430000|2021-10-21 00:50:30|24317.07|24197.07|24318.37|24198.37|24319.86|24199.86|24316.37|24196.37|10
1634777440000|2021-10-21 00:50:40|24318.47|24198.47|24321.8|24201.8|24321.8|24201.8|24318.47|24198.47|10
1634777450000|2021-10-21 00:50:50|24320.78|24200.78|24322.73|24202.73|24322.73|24202.73|24320.16|24200.16|10
1634777460000|2021-10-21 00:51:00|24324.41|24204.41|24323.49|24203.49|24324.41|24204.41|24322.67|24202.67|10
1634777470000|2021-10-21 00:51:10|24323.57|24203.57|24317.95|24197.95|24324.34|24204.34|24317.95|24197.95|10
1634777480000|2021-10-21 00:51:20|24317.73|24197.73|24317.19|24197.19|24317.84|24197.84|24315.19|24195.19|10
1634777490000|2021-10-21 00:51:30|24317.47|24197.47|24320.41|24200.41|24320.44|24200.44|24317.47|24197.47|10
1634777500000|2021-10-21 00:51:40|24320.29|24200.29|24318.15|24198.15|24322.23|24202.23|24318.15|24198.15|10
1634777510000|2021-10-21 00:51:50|24318.86|24198.86|24304.98|24184.98|24318.86|24198.86|24304.98|24184.98|10
1634777520000|2021-10-21 00:52:00|24304.19|24184.19|24304.04|24184.04|24304.61|24184.61|24302.95|24182.95|10
1634777530000|2021-10-21 00:52:10|24303.6|24183.6|24303.58|24183.58|24305.24|24185.24|24303.58|24183.58|10
1634777540000|2021-10-21 00:52:20|24302.78|24182.78|24298.56|24178.56|24302.78|24182.78|24298.37|24178.37|10
1634777550000|2021-10-21 00:52:30|24297.75|24177.75|24296.6|24176.6|24297.75|24177.75|24293.94|24173.94|10
1634777560000|2021-10-21 00:52:40|24296.58|24176.58|24297.53|24177.53|24299.06|24179.06|24296.24|24176.24|10
1634777570000|2021-10-21 00:52:50|24297.43|24177.43|24297.95|24177.95|24298.54|24178.54|24297.43|24177.43|9
1634777580000|2021-10-21 00:53:00|24297.47|24177.47|24291.61|24171.61|24297.53|24177.53|24291.61|24171.61|10
1634777590000|2021-10-21 00:53:10|24291.99|24171.99|24289.67|24169.67|24292.7|24172.7|24287.83|24167.83|10
1634777600000|2021-10-21 00:53:20|24289.33|24169.33|24290.98|24170.98|24291.56|24171.56|24288.2|24168.2|10
1634777610000|2021-10-21 00:53:30|24291.16|24171.16|24298.1|24178.1|24298.1|24178.1|24291.16|24171.16|10
1634777620000|2021-10-21 00:53:40|24298.49|24178.49|24301.67|24181.67|24302.46|24182.46|24298.49|24178.49|10
1634777630000|2021-10-21 00:53:50|24301.7|24181.7|24305.27|24185.27|24305.27|24185.27|24301.7|24181.7|10
1634777640000|2021-10-21 00:54:00|24304.82|24184.82|24304.18|24184.18|24305.58|24185.58|24303.97|24183.97|10
1634777650000|2021-10-21 00:54:10|24304.44|24184.44|24303.75|24183.75|24305.25|24185.25|24303.73|24183.73|10
1634777660000|2021-10-21 00:54:20|24303.52|24183.52|24298.96|24178.96|24304.36|24184.36|24298.96|24178.96|10
1634777670000|2021-10-21 00:54:30|24297.85|24177.85|24293.01|24173.01|24297.85|24177.85|24293.01|24173.01|10
1634777680000|2021-10-21 00:54:40|24293.26|24173.26|24288.09|24168.09|24293.26|24173.26|24287.57|24167.57|10
1634777690000|2021-10-21 00:54:50|24288.32|24168.32|24285.08|24165.08|24288.32|24168.32|24284.94|24164.94|9
1634777700000|2021-10-21 00:55:00|24284.7|24164.7|24280.51|24160.51|24284.7|24164.7|24280.51|24160.51|9
1634777710000|2021-10-21 00:55:10|24277.82|24157.82|24264.54|24144.54|24277.82|24157.82|24264.54|24144.54|10
1634777720000|2021-10-21 00:55:20|24263.98|24143.98|24273.13|24153.13|24273.13|24153.13|24263.57|24143.57|10
1634777730000|2021-10-21 00:55:30|24274.05|24154.05|24280.05|24160.05|24280.26|24160.26|24274.03|24154.03|10
1634777740000|2021-10-21 00:55:40|24280.99|24160.99|24283.31|24163.31|24284.01|24164.01|24280.99|24160.99|10
1634777750000|2021-10-21 00:55:50|24283.23|24163.23|24286.71|24166.71|24287.11|24167.11|24283.23|24163.23|10
1634777760000|2021-10-21 00:56:00|24287.09|24167.09|24287.11|24167.11|24287.79|24167.79|24286.5|24166.5|9
1634777770000|2021-10-21 00:56:10|24288.39|24168.39|24295.2|24175.2|24295.2|24175.2|24288.35|24168.35|10
1634777780000|2021-10-21 00:56:20|24295.6|24175.6|24302.18|24182.18|24302.54|24182.54|24295.6|24175.6|10
1634777790000|2021-10-21 00:56:30|24301.28|24181.28|24304.11|24184.11|24304.11|24184.11|24301.28|24181.28|9
1634777800000|2021-10-21 00:56:40|24303.07|24183.07|24302.41|24182.41|24303.79|24183.79|24302.03|24182.03|10
1634777810000|2021-10-21 00:56:50|24301.49|24181.49|24297.77|24177.77|24301.82|24181.82|24297.5|24177.5|10
1634777820000|2021-10-21 00:57:00|24298.23|24178.23|24297.4|24177.4|24298.23|24178.23|24295.44|24175.44|10
1634777830000|2021-10-21 00:57:10|24298.65|24178.65|24302.65|24182.65|24302.65|24182.65|24297.2|24177.2|10
1634777840000|2021-10-21 00:57:20|24301.71|24181.71|24304.95|24184.95|24304.95|24184.95|24301.71|24181.71|10
1634777850000|2021-10-21 00:57:30|24304.13|24184.13|24302.64|24182.64|24304.13|24184.13|24302.29|24182.29|10
1634777860000|2021-10-21 00:57:40|24302.74|24182.74|24307.33|24187.33|24308.69|24188.69|24302.74|24182.74|10
1634777870000|2021-10-21 00:57:50|24308.16|24188.16|24309.18|24189.18|24310.39|24190.39|24308.16|24188.16|10
1634777880000|2021-10-21 00:58:00|24309.82|24189.82|24308.04|24188.04|24309.82|24189.82|24308.04|24188.04|10
1634777890000|2021-10-21 00:58:10|24308.61|24188.61|24306.98|24186.98|24308.61|24188.61|24305.61|24185.61|10
1634777900000|2021-10-21 00:58:20|24308|24188|24312.92|24192.92|24312.92|24192.92|24308|24188|10
1634777910000|2021-10-21 00:58:30|24312.6|24192.6|24310.41|24190.41|24313.05|24193.05|24310.41|24190.41|10
1634777920000|2021-10-21 00:58:40|24311.69|24191.69|24313.27|24193.27|24313.27|24193.27|24311.69|24191.69|9
1634777930000|2021-10-21 00:58:50|24313.48|24193.48|24314.28|24194.28|24314.78|24194.78|24313.35|24193.35|10
1634777940000|2021-10-21 00:59:00|24311.94|24191.94|24307.85|24187.85|24311.94|24191.94|24307.85|24187.85|10
1634777950000|2021-10-21 00:59:10|24307.64|24187.64|24303.8|24183.8|24307.64|24187.64|24303.8|24183.8|10
1634777960000|2021-10-21 00:59:20|24303.4|24183.4|24301.41|24181.41|24303.4|24183.4|24301.09|24181.09|10
1634777970000|2021-10-21 00:59:30|24300.92|24180.92|24299.63|24179.63|24301.84|24181.84|24299.63|24179.63|10
1634777980000|2021-10-21 00:59:40|24299.62|24179.62|24298.23|24178.23|24299.62|24179.62|24298.23|24178.23|10
1634777990000|2021-10-21 00:59:50|24297.87|24177.87|24298.5|24178.5|24298.55|24178.55|24297.51|24177.51|10
1634778000000|2021-10-21 01:00:00|24298.24|24178.24|24297.64|24177.64|24299.14|24179.14|24297.05|24177.05|10
1634778010000|2021-10-21 01:00:10|24297.71|24177.71|24299.28|24179.28|24299.28|24179.28|24295.28|24175.28|10
1634778020000|2021-10-21 01:00:20|24299.53|24179.53|24303.49|24183.49|24303.49|24183.49|24299.53|24179.53|10
1634778030000|2021-10-21 01:00:30|24304.92|24184.92|24304.07|24184.07|24306.48|24186.48|24304.07|24184.07|10
1634778040000|2021-10-21 01:00:40|24303.74|24183.74|24305.15|24185.15|24305.15|24185.15|24303.18|24183.18|9
1634778050000|2021-10-21 01:00:50|24305.8|24185.8|24308.15|24188.15|24308.72|24188.72|24305.27|24185.27|10
1634778060000|2021-10-21 01:01:00|24308.21|24188.21|24310.72|24190.72|24311.18|24191.18|24308.21|24188.21|10
1634778070000|2021-10-21 01:01:10|24310.86|24190.86|24311.42|24191.42|24311.76|24191.76|24310.54|24190.54|10
1634778080000|2021-10-21 01:01:20|24312.57|24192.57|24316|24196|24316|24196|24312.05|24192.05|10
1634778090000|2021-10-21 01:01:30|24316.1|24196.1|24315.73|24195.73|24316.1|24196.1|24314.96|24194.96|10
1634778100000|2021-10-21 01:01:40|24315.99|24195.99|24318.7|24198.7|24319.05|24199.05|24315.99|24195.99|10
1634778110000|2021-10-21 01:01:50|24318.44|24198.44|24320.49|24200.49|24321.83|24201.83|24318.44|24198.44|10
1634778120000|2021-10-21 01:02:00|24319.59|24199.59|24318.94|24198.94|24321.08|24201.08|24318.94|24198.94|10
1634778130000|2021-10-21 01:02:10|24318.21|24198.21|24315.75|24195.75|24318.21|24198.21|24315.75|24195.75|10
1634778140000|2021-10-21 01:02:20|24315.73|24195.73|24314.94|24194.94|24317.4|24197.4|24314.94|24194.94|10
1634778150000|2021-10-21 01:02:30|24314.25|24194.25|24313.72|24193.72|24314.44|24194.44|24311.2|24191.2|10
1634778160000|2021-10-21 01:02:40|24313.71|24193.71|24314.51|24194.51|24314.51|24194.51|24312.09|24192.09|10
1634778170000|2021-10-21 01:02:50|24314.65|24194.65|24319.64|24199.64|24319.64|24199.64|24314.65|24194.65|10
1634778180000|2021-10-21 01:03:00|24323.86|24203.86|24321.85|24201.85|24326.29|24206.29|24321.85|24201.85|10
1634778190000|2021-10-21 01:03:10|24320.68|24200.68|24314.65|24194.65|24320.68|24200.68|24314.65|24194.65|9
1634778200000|2021-10-21 01:03:20|24314.26|24194.26|24309.94|24189.94|24314.26|24194.26|24309.78|24189.78|9
1634778210000|2021-10-21 01:03:30|24309.53|24189.53|24306.5|24186.5|24309.53|24189.53|24306.5|24186.5|10
1634778220000|2021-10-21 01:03:40|24306.6|24186.6|24305.66|24185.66|24308.29|24188.29|24305.66|24185.66|10
1634778230000|2021-10-21 01:03:50|24306.92|24186.92|24306.13|24186.13|24307.7|24187.7|24306.13|24186.13|10
1634778240000|2021-10-21 01:04:00|24306.42|24186.42|24307.72|24187.72|24307.99|24187.99|24304.2|24184.2|10
1634778250000|2021-10-21 01:04:10|24309.72|24189.72|24313.09|24193.09|24313.84|24193.84|24309.72|24189.72|10
1634778260000|2021-10-21 01:04:20|24312.51|24192.51|24310.1|24190.1|24313.49|24193.49|24310.1|24190.1|10
1634778270000|2021-10-21 01:04:30|24309.43|24189.43|24310.57|24190.57|24310.57|24190.57|24308.26|24188.26|10
1634778280000|2021-10-21 01:04:40|24312.24|24192.24|24313.87|24193.87|24313.87|24193.87|24312.24|24192.24|10
1634778290000|2021-10-21 01:04:50|24314.59|24194.59|24318.57|24198.57|24318.57|24198.57|24314.59|24194.59|10
1634778300000|2021-10-21 01:05:00|24319.25|24199.25|24315.27|24195.27|24319.26|24199.26|24315.27|24195.27|10
1634778310000|2021-10-21 01:05:10|24314.93|24194.93|24322.5|24202.5|24322.5|24202.5|24314.93|24194.93|10
1634778320000|2021-10-21 01:05:20|24323.06|24203.06|24332|24212|24332|24212|24323.06|24203.06|10
1634778330000|2021-10-21 01:05:30|24332.36|24212.36|24332.2|24212.2|24334.28|24214.28|24331.81|24211.81|10
1634778340000|2021-10-21 01:05:40|24331.3|24211.3|24331.66|24211.66|24332.32|24212.32|24329.77|24209.77|10
1634778350000|2021-10-21 01:05:50|24331.64|24211.64|24336.23|24216.23|24336.5|24216.5|24331.64|24211.64|10
1634778360000|2021-10-21 01:06:00|24336.18|24216.18|24344.31|24224.31|24344.31|24224.31|24336.18|24216.18|10
1634778370000|2021-10-21 01:06:10|24343.25|24223.25|24340.63|24220.63|24344.38|24224.38|24340.34|24220.34|10
1634778380000|2021-10-21 01:06:20|24337.99|24217.99|24335.26|24215.26|24337.99|24217.99|24334.11|24214.11|10
1634778390000|2021-10-21 01:06:30|24334.65|24214.65|24328.8|24208.8|24334.65|24214.65|24326.36|24206.36|10
1634778400000|2021-10-21 01:06:40|24330.41|24210.41|24331.43|24211.43|24333.14|24213.14|24329.98|24209.98|10
1634778410000|2021-10-21 01:06:50|24330.41|24210.41|24334.19|24214.19|24334.19|24214.19|24329.83|24209.83|10
1634778420000|2021-10-21 01:07:00|24333.98|24213.98|24344.37|24224.37|24344.37|24224.37|24333.98|24213.98|10
1634778430000|2021-10-21 01:07:10|24344.98|24224.98|24347.32|24227.32|24347.32|24227.32|24343.48|24223.48|10
1634778440000|2021-10-21 01:07:20|24347.9|24227.9|24350.93|24230.93|24351.67|24231.67|24347.9|24227.9|10
1634778450000|2021-10-21 01:07:30|24351.19|24231.19|24354.22|24234.22|24354.55|24234.55|24351.19|24231.19|10
1634778460000|2021-10-21 01:07:40|24354.39|24234.39|24355.01|24235.01|24356.93|24236.93|24354.16|24234.16|10
1634778470000|2021-10-21 01:07:50|24354.95|24234.95|24362.18|24242.18|24362.18|24242.18|24354.95|24234.95|10
1634778480000|2021-10-21 01:08:00|24362.28|24242.28|24360.66|24240.66|24362.28|24242.28|24359.27|24239.27|10
1634778490000|2021-10-21 01:08:10|24359.29|24239.29|24357.34|24237.34|24359.29|24239.29|24356.41|24236.41|10
1634778500000|2021-10-21 01:08:20|24356.64|24236.64|24358.81|24238.81|24360.41|24240.41|24356.46|24236.46|10
1634778510000|2021-10-21 01:08:30|24359.04|24239.04|24360.86|24240.86|24360.86|24240.86|24357.5|24237.5|10
1634778520000|2021-10-21 01:08:40|24361.04|24241.04|24363.75|24243.75|24363.75|24243.75|24361.04|24241.04|10
1634778530000|2021-10-21 01:08:50|24363.73|24243.73|24366.63|24246.63|24366.9|24246.9|24363.73|24243.73|10
1634778540000|2021-10-21 01:09:00|24367.08|24247.08|24367.36|24247.36|24370.61|24250.61|24367.08|24247.08|10
1634778550000|2021-10-21 01:09:10|24368.05|24248.05|24365.55|24245.55|24368.76|24248.76|24364.73|24244.73|10
1634778560000|2021-10-21 01:09:20|24365.05|24245.05|24365.29|24245.29|24365.29|24245.29|24363.79|24243.79|10
1634778570000|2021-10-21 01:09:30|24366.98|24246.98|24374|24254|24380.01|24260.01|24366.44|24246.44|9
1634778580000|2021-10-21 01:09:40|24374.87|24254.87|24375.46|24255.46|24376.11|24256.11|24374.52|24254.52|10
1634778590000|2021-10-21 01:09:50|24374.95|24254.95|24371.94|24251.94|24374.95|24254.95|24371.41|24251.41|10
1634778600000|2021-10-21 01:10:00|24372.1|24252.1|24372.74|24252.74|24372.92|24252.92|24371.96|24251.96|10
1634778610000|2021-10-21 01:10:10|24373.56|24253.56|24374.12|24254.12|24374.69|24254.69|24372.57|24252.57|10
1634778620000|2021-10-21 01:10:20|24374.17|24254.17|24381.53|24261.53|24381.53|24261.53|24374.17|24254.17|10
1634778630000|2021-10-21 01:10:30|24381.98|24261.98|24385.4|24265.4|24386.25|24266.25|24381.98|24261.98|9
1634778640000|2021-10-21 01:10:40|24386.63|24266.63|24386.18|24266.18|24386.83|24266.83|24385.4|24265.4|10
1634778650000|2021-10-21 01:10:50|24386.52|24266.52|24384.57|24264.57|24386.95|24266.95|24383.81|24263.81|10
1634778660000|2021-10-21 01:11:00|24384.25|24264.25|24385.17|24265.17|24386.14|24266.14|24383.55|24263.55|10
1634778670000|2021-10-21 01:11:10|24385.99|24265.99|24388.57|24268.57|24388.57|24268.57|24385.93|24265.93|10
1634778680000|2021-10-21 01:11:20|24388.47|24268.47|24392.33|24272.33|24392.33|24272.33|24388.47|24268.47|10
1634778690000|2021-10-21 01:11:30|24392.42|24272.42|24390.92|24270.92|24392.59|24272.59|24390.9|24270.9|9
1634778700000|2021-10-21 01:11:40|24390.66|24270.66|24389.94|24269.94|24391.21|24271.21|24389.94|24269.94|10
1634778710000|2021-10-21 01:11:50|24389.77|24269.77|24384.03|24264.03|24389.77|24269.77|24384.03|24264.03|10
1634778720000|2021-10-21 01:12:00|24385.17|24265.17|24384.9|24264.9|24385.24|24265.24|24384.45|24264.45|10
1634778730000|2021-10-21 01:12:10|24385.45|24265.45|24381.95|24261.95|24385.51|24265.51|24381.95|24261.95|10
1634778740000|2021-10-21 01:12:20|24381.38|24261.38|24376.38|24256.38|24381.76|24261.76|24376.38|24256.38|10
1634778750000|2021-10-21 01:12:30|24376.48|24256.48|24377.19|24257.19|24379.52|24259.52|24375.23|24255.23|10
1634778760000|2021-10-21 01:12:40|24377.05|24257.05|24374.42|24254.42|24377.44|24257.44|24374.42|24254.42|10
1634778770000|2021-10-21 01:12:50|24374.28|24254.28|24373.95|24253.95|24375.49|24255.49|24373.7|24253.7|10
1634778780000|2021-10-21 01:13:00|24373.47|24253.47|24365.77|24245.77|24373.76|24253.76|24365.77|24245.77|10
1634778790000|2021-10-21 01:13:10|24366.85|24246.85|24370.23|24250.23|24371.37|24251.37|24365.8|24245.8|10
1634778800000|2021-10-21 01:13:20|24369.82|24249.82|24365.67|24245.67|24369.82|24249.82|24365.67|24245.67|9
1634778810000|2021-10-21 01:13:30|24365.22|24245.22|24361.77|24241.77|24365.22|24245.22|24361.77|24241.77|10
1634778820000|2021-10-21 01:13:40|24363.72|24243.72|24359.97|24239.97|24363.72|24243.72|24359.97|24239.97|10
1634778830000|2021-10-21 01:13:50|24362.25|24242.25|24367.63|24247.63|24368.12|24248.12|24362.25|24242.25|10
1634778840000|2021-10-21 01:14:00|24367.73|24247.73|24370.25|24250.25|24370.81|24250.81|24367.73|24247.73|10
1634778850000|2021-10-21 01:14:10|24370.39|24250.39|24371.19|24251.19|24371.3|24251.3|24369.66|24249.66|9
1634778860000|2021-10-21 01:14:20|24372.12|24252.12|24374.37|24254.37|24376|24256|24371.33|24251.33|10
1634778870000|2021-10-21 01:14:30|24374.42|24254.42|24375.25|24255.25|24376.07|24256.07|24373.96|24253.96|10
1634778880000|2021-10-21 01:14:40|24374.94|24254.94|24378.74|24258.74|24378.74|24258.74|24374.94|24254.94|10
1634778890000|2021-10-21 01:14:50|24379.61|24259.61|24377.04|24257.04|24380.29|24260.29|24376.77|24256.77|10
1634778900000|2021-10-21 01:15:00|24377.42|24257.42|24376.3|24256.3|24377.51|24257.51|24373.94|24253.94|10
1634778910000|2021-10-21 01:15:10|24376.76|24256.76|24369.01|24249.01|24376.76|24256.76|24368.89|24248.89|10
1634778920000|2021-10-21 01:15:20|24370.34|24250.34|24376.4|24256.4|24376.54|24256.54|24370.34|24250.34|10
1634778930000|2021-10-21 01:15:30|24375.61|24255.61|24367.62|24247.62|24375.94|24255.94|24367.62|24247.62|10
1634778940000|2021-10-21 01:15:40|24367.84|24247.84|24358.76|24238.76|24367.84|24247.84|24358.76|24238.76|10
1634778950000|2021-10-21 01:15:50|24357.77|24237.77|24355.11|24235.11|24357.77|24237.77|24353.59|24233.59|10
1634778960000|2021-10-21 01:16:00|24355.4|24235.4|24352.43|24232.43|24355.95|24235.95|24352.43|24232.43|9
1634778970000|2021-10-21 01:16:10|24350.28|24230.28|24351.34|24231.34|24351.94|24231.94|24349.58|24229.58|10
1634778980000|2021-10-21 01:16:20|24350.32|24230.32|24350.17|24230.17|24351.3|24231.3|24347.99|24227.99|10
1634778990000|2021-10-21 01:16:30|24350.76|24230.76|24349.42|24229.42|24350.76|24230.76|24349.06|24229.06|10
1634779000000|2021-10-21 01:16:40|24349.45|24229.45|24347.53|24227.53|24351.39|24231.39|24347.53|24227.53|10
1634779010000|2021-10-21 01:16:50|24347.56|24227.56|24348.12|24228.12|24349.41|24229.41|24347.33|24227.33|10
1634779020000|2021-10-21 01:17:00|24348.76|24228.76|24343.87|24223.87|24348.76|24228.76|24343.87|24223.87|10
1634779030000|2021-10-21 01:17:10|24343.57|24223.57|24343.19|24223.19|24345.3|24225.3|24342.16|24222.16|10
1634779040000|2021-10-21 01:17:20|24342.23|24222.23|24345.86|24225.86|24345.86|24225.86|24338.71|24218.71|10
1634779050000|2021-10-21 01:17:30|24346.97|24226.97|24349|24229|24349.25|24229.25|24346.28|24226.28|10
1634779060000|2021-10-21 01:17:40|24350.34|24230.34|24357.6|24237.6|24358.04|24238.04|24349.59|24229.59|10
1634779070000|2021-10-21 01:17:50|24361.63|24241.63|24368.38|24248.38|24368.38|24248.38|24361.63|24241.63|10
1634779080000|2021-10-21 01:18:00|24369.82|24249.82|24382.93|24262.93|24382.93|24262.93|24369.82|24249.82|10
1634779090000|2021-10-21 01:18:10|24383.85|24263.85|24382.36|24262.36|24384.09|24264.09|24381.93|24261.93|10
1634779100000|2021-10-21 01:18:20|24382.97|24262.97|24391.35|24271.35|24393.95|24273.95|24382.97|24262.97|10
1634779110000|2021-10-21 01:18:30|24391.76|24271.76|24390.63|24270.63|24393.1|24273.1|24390.63|24270.63|10
1634779120000|2021-10-21 01:18:40|24390.25|24270.25|24387.47|24267.47|24391.2|24271.2|24387.47|24267.47|10
1634779130000|2021-10-21 01:18:50|24387.4|24267.4|24389.54|24269.54|24389.66|24269.66|24386.21|24266.21|10
1634779140000|2021-10-21 01:19:00|24390.13|24270.13|24385.99|24265.99|24390.13|24270.13|24385.71|24265.71|10
1634779150000|2021-10-21 01:19:10|24385.81|24265.81|24387.49|24267.49|24387.49|24267.49|24385|24265|10
1634779160000|2021-10-21 01:19:20|24385.97|24265.97|24388.27|24268.27|24388.27|24268.27|24385.97|24265.97|10
1634779170000|2021-10-21 01:19:30|24389.41|24269.41|24388.77|24268.77|24390.44|24270.44|24388.6|24268.6|10
1634779180000|2021-10-21 01:19:40|24389.25|24269.25|24392.31|24272.31|24393.14|24273.14|24389.25|24269.25|10
1634779190000|2021-10-21 01:19:50|24392.95|24272.95|24388.09|24268.09|24393.43|24273.43|24388.09|24268.09|10
1634779200000|2021-10-21 01:20:00|24387.28|24267.28|24384.84|24264.84|24388.04|24268.04|24384.84|24264.84|10
1634779210000|2021-10-21 01:20:10|24383.89|24263.89|24384.08|24264.08|24385.6|24265.6|24382.9|24262.9|10
1634779220000|2021-10-21 01:20:20|24383.37|24263.37|24380.78|24260.78|24383.37|24263.37|24377.43|24257.43|10
1634779230000|2021-10-21 01:20:30|24381.04|24261.04|24390.69|24270.69|24392.21|24272.21|24380.97|24260.97|10
1634779240000|2021-10-21 01:20:40|24390.29|24270.29|24382.81|24262.81|24390.29|24270.29|24382.81|24262.81|10
1634779250000|2021-10-21 01:20:50|24383.67|24263.67|24382.93|24262.93|24383.9|24263.9|24382.51|24262.51|10
1634779260000|2021-10-21 01:21:00|24382.06|24262.06|24381.96|24261.96|24382.75|24262.75|24381.46|24261.46|10
1634779270000|2021-10-21 01:21:10|24381.82|24261.82|24382.67|24262.67|24383.49|24263.49|24379.93|24259.93|9
1634779280000|2021-10-21 01:21:20|24382.35|24262.35|24379.87|24259.87|24382.35|24262.35|24379.5|24259.5|10
1634779290000|2021-10-21 01:21:30|24379.32|24259.32|24379.53|24259.53|24379.71|24259.71|24379.22|24259.22|10
1634779300000|2021-10-21 01:21:40|24379.51|24259.51|24386.92|24266.92|24386.99|24266.99|24379.51|24259.51|10
1634779310000|2021-10-21 01:21:50|24389.06|24269.06|24394.59|24274.59|24394.76|24274.76|24389.06|24269.06|10
1634779320000|2021-10-21 01:22:00|24396.66|24276.66|24401.74|24281.74|24401.87|24281.87|24396.66|24276.66|10
1634779330000|2021-10-21 01:22:10|24402.77|24282.77|24404.46|24284.46|24404.46|24284.46|24400.56|24280.56|10
1634779340000|2021-10-21 01:22:20|24404.66|24284.66|24411.45|24291.45|24411.45|24291.45|24404.66|24284.66|10
1634779350000|2021-10-21 01:22:30|24411.32|24291.32|24410.05|24290.05|24413.74|24293.74|24410.05|24290.05|10
1634779360000|2021-10-21 01:22:40|24407.86|24287.86|24409.35|24289.35|24411.31|24291.31|24407.61|24287.61|10
1634779370000|2021-10-21 01:22:50|24408.74|24288.74|24408.68|24288.68|24409.88|24289.88|24408.08|24288.08|10
1634779380000|2021-10-21 01:23:00|24410.1|24290.1|24408.45|24288.45|24410.32|24290.32|24408.45|24288.45|10
1634779390000|2021-10-21 01:23:10|24408.66|24288.66|24408.77|24288.77|24409.8|24289.8|24407.29|24287.29|10
1634779400000|2021-10-21 01:23:20|24407.33|24287.33|24406.98|24286.98|24407.53|24287.53|24405.76|24285.76|10
1634779410000|2021-10-21 01:23:30|24407.52|24287.52|24407.42|24287.42|24408.29|24288.29|24406.57|24286.57|10
1634779420000|2021-10-21 01:23:40|24407.34|24287.34|24403.16|24283.16|24408.03|24288.03|24403.16|24283.16|10
1634779430000|2021-10-21 01:23:50|24403.03|24283.03|24398.18|24278.18|24403.44|24283.44|24398.18|24278.18|10
1634779440000|2021-10-21 01:24:00|24396.29|24276.29|24390.83|24270.83|24396.89|24276.89|24390.83|24270.83|10
1634779450000|2021-10-21 01:24:10|24390.87|24270.87|24390.24|24270.24|24392.29|24272.29|24389.89|24269.89|10
1634779460000|2021-10-21 01:24:20|24389.44|24269.44|24384.23|24264.23|24389.75|24269.75|24383.68|24263.68|10
1634779470000|2021-10-21 01:24:30|24384.25|24264.25|24384.13|24264.13|24385.35|24265.35|24383.94|24263.94|10
1634779480000|2021-10-21 01:24:40|24384.58|24264.58|24384.72|24264.72|24385.23|24265.23|24383.78|24263.78|10
1634779490000|2021-10-21 01:24:50|24384.19|24264.19|24380.6|24260.6|24384.19|24264.19|24380.07|24260.07|10
1634779500000|2021-10-21 01:25:00|24379.08|24259.08|24378.39|24258.39|24380.46|24260.46|24378.22|24258.22|10
1634779510000|2021-10-21 01:25:10|24378.53|24258.53|24383.54|24263.54|24384.04|24264.04|24378.53|24258.53|10
1634779520000|2021-10-21 01:25:20|24383.38|24263.38|24387.91|24267.91|24387.91|24267.91|24383.38|24263.38|10
1634779530000|2021-10-21 01:25:30|24388.46|24268.46|24389.51|24269.51|24389.51|24269.51|24387.99|24267.99|10
1634779540000|2021-10-21 01:25:40|24389.91|24269.91|24391.15|24271.15|24391.15|24271.15|24388.92|24268.92|10
1634779550000|2021-10-21 01:25:50|24390.59|24270.59|24390.19|24270.19|24392.33|24272.33|24390.1|24270.1|10
1634779560000|2021-10-21 01:26:00|24390.56|24270.56|24388.21|24268.21|24390.56|24270.56|24388.21|24268.21|10
1634779570000|2021-10-21 01:26:10|24386.38|24266.38|24389.57|24269.57|24389.87|24269.87|24386.38|24266.38|10
1634779580000|2021-10-21 01:26:20|24390|24270|24388.53|24268.53|24392.16|24272.16|24388.53|24268.53|10
1634779590000|2021-10-21 01:26:30|24388.16|24268.16|24386.53|24266.53|24388.16|24268.16|24386.12|24266.12|9
1634779600000|2021-10-21 01:26:40|24386.82|24266.82|24388.78|24268.78|24389.23|24269.23|24386.82|24266.82|10
1634779610000|2021-10-21 01:26:50|24388.65|24268.65|24387.16|24267.16|24388.65|24268.65|24387.09|24267.09|10
1634779620000|2021-10-21 01:27:00|24387.47|24267.47|24387.11|24267.11|24387.47|24267.47|24386.72|24266.72|9
1634779630000|2021-10-21 01:27:10|24385.69|24265.69|24383.42|24263.42|24386.48|24266.48|24382.65|24262.65|9
1634779640000|2021-10-21 01:27:20|24383.03|24263.03|24388.44|24268.44|24388.44|24268.44|24383.03|24263.03|10
1634779650000|2021-10-21 01:27:30|24389.06|24269.06|24390.17|24270.17|24390.82|24270.82|24389.06|24269.06|10
1634779660000|2021-10-21 01:27:40|24389.51|24269.51|24391.72|24271.72|24391.77|24271.77|24388.24|24268.24|10
1634779670000|2021-10-21 01:27:50|24392.1|24272.1|24400.7|24280.7|24400.93|24280.93|24392.1|24272.1|10
1634779680000|2021-10-21 01:28:00|24401.43|24281.43|24408.64|24288.64|24408.64|24288.64|24401.43|24281.43|10
1634779690000|2021-10-21 01:28:10|24409.37|24289.37|24408.55|24288.55|24409.37|24289.37|24406.76|24286.76|10
1634779700000|2021-10-21 01:28:20|24410.15|24290.15|24412.42|24292.42|24413.05|24293.05|24410.15|24290.15|10
1634779710000|2021-10-21 01:28:30|24412.22|24292.22|24414.49|24294.49|24414.96|24294.96|24412.22|24292.22|10
1634779720000|2021-10-21 01:28:40|24414.24|24294.24|24410.26|24290.26|24415.48|24295.48|24410.26|24290.26|9
1634779730000|2021-10-21 01:28:50|24408.54|24288.54|24407.28|24287.28|24408.87|24288.87|24407.28|24287.28|10
1634779740000|2021-10-21 01:29:00|24408.05|24288.05|24407.71|24287.71|24408.52|24288.52|24406.7|24286.7|10
1634779750000|2021-10-21 01:29:10|24407.91|24287.91|24406.22|24286.22|24407.91|24287.91|24405.97|24285.97|10
1634779760000|2021-10-21 01:29:20|24405.45|24285.45|24403.7|24283.7|24405.49|24285.49|24403.56|24283.56|10
1634779770000|2021-10-21 01:29:30|24404.01|24284.01|24403.55|24283.55|24406.26|24286.26|24403.55|24283.55|9
1634779780000|2021-10-21 01:29:40|24403.37|24283.37|24402|24282|24403.37|24283.37|24399.56|24279.56|10
1634779790000|2021-10-21 01:29:50|24404.33|24284.33|24409.4|24289.4|24410.87|24290.87|24404.33|24284.33|10
1634779800000|2021-10-21 01:30:00|24409.31|24289.31|24407.71|24287.71|24409.31|24289.31|24406.8|24286.8|10
1634779810000|2021-10-21 01:30:10|24408.54|24288.54|24413.39|24293.39|24413.39|24293.39|24408.54|24288.54|10
1634779820000|2021-10-21 01:30:20|24414.7|24294.7|24423.44|24303.44|24423.44|24303.44|24414.7|24294.7|10
1634779830000|2021-10-21 01:30:30|24424.43|24304.43|24427.84|24307.84|24427.84|24307.84|24424.09|24304.09|10
1634779840000|2021-10-21 01:30:40|24429.63|24309.63|24431.53|24311.53|24431.53|24311.53|24429.5|24309.5|10
1634779850000|2021-10-21 01:30:50|24433.78|24313.78|24438.54|24318.54|24438.54|24318.54|24433.78|24313.78|10
1634779860000|2021-10-21 01:31:00|24439.24|24319.24|24443.21|24323.21|24443.21|24323.21|24439.24|24319.24|10
1634779870000|2021-10-21 01:31:10|24442.79|24322.79|24445.77|24325.77|24445.77|24325.77|24441.85|24321.85|10
1634779880000|2021-10-21 01:31:20|24447.04|24327.04|24447.22|24327.22|24448.59|24328.59|24445.92|24325.92|10
1634779890000|2021-10-21 01:31:30|24446.43|24326.43|24445.06|24325.06|24446.43|24326.43|24442.81|24322.81|10
1634779900000|2021-10-21 01:31:40|24443.4|24323.4|24443.98|24323.98|24443.98|24323.98|24441.78|24321.78|10
1634779910000|2021-10-21 01:31:50|24443.83|24323.83|24445.79|24325.79|24445.79|24325.79|24443.62|24323.62|10
1634779920000|2021-10-21 01:32:00|24445.36|24325.36|24443.8|24323.8|24445.36|24325.36|24441.74|24321.74|10
1634779930000|2021-10-21 01:32:10|24444.51|24324.51|24443.88|24323.88|24444.51|24324.51|24443.1|24323.1|10
1634779940000|2021-10-21 01:32:20|24444.04|24324.04|24446.75|24326.75|24447.42|24327.42|24443.67|24323.67|10
1634779950000|2021-10-21 01:32:30|24446.83|24326.83|24449.9|24329.9|24451.03|24331.03|24446.83|24326.83|10
1634779960000|2021-10-21 01:32:40|24450.35|24330.35|24451.39|24331.39|24452.48|24332.48|24450.35|24330.35|10
1634779970000|2021-10-21 01:32:50|24449.57|24329.57|24452.21|24332.21|24454.36|24334.36|24449.57|24329.57|10
1634779980000|2021-10-21 01:33:00|24451.02|24331.02|24447.72|24327.72|24451.13|24331.13|24447.26|24327.26|10
1634779990000|2021-10-21 01:33:10|24448.98|24328.98|24451.51|24331.51|24451.57|24331.57|24448.98|24328.98|10
1634780000000|2021-10-21 01:33:20|24452|24332|24452.29|24332.29|24453.03|24333.03|24451.6|24331.6|10
1634780010000|2021-10-21 01:33:30|24452.06|24332.06|24453.91|24333.91|24454.02|24334.02|24451.58|24331.58|10
1634780020000|2021-10-21 01:33:40|24454.6|24334.6|24452.31|24332.31|24454.65|24334.65|24452.31|24332.31|10
1634780030000|2021-10-21 01:33:50|24454.15|24334.15|24454.82|24334.82|24455.09|24335.09|24453.43|24333.43|10
1634780040000|2021-10-21 01:34:00|24454.24|24334.24|24452.81|24332.81|24454.24|24334.24|24452.14|24332.14|10
1634780050000|2021-10-21 01:34:10|24453.82|24333.82|24453.31|24333.31|24455.87|24335.87|24453.31|24333.31|10
1634780060000|2021-10-21 01:34:20|24452.31|24332.31|24448.23|24328.23|24452.31|24332.31|24448.23|24328.23|10
1634780070000|2021-10-21 01:34:30|24447.62|24327.62|24448.96|24328.96|24448.96|24328.96|24441.77|24321.77|10
1634780080000|2021-10-21 01:34:40|24449.2|24329.2|24455.69|24335.69|24455.69|24335.69|24448.25|24328.25|10
1634780090000|2021-10-21 01:34:50|24454.85|24334.85|24452.61|24332.61|24455.38|24335.38|24450.03|24330.03|10
1634780100000|2021-10-21 01:35:00|24453.41|24333.41|24453.75|24333.75|24453.75|24333.75|24451.04|24331.04|10
1634780110000|2021-10-21 01:35:10|24452.3|24332.3|24443.67|24323.67|24452.3|24332.3|24443.67|24323.67|9
1634780120000|2021-10-21 01:35:20|24443.1|24323.1|24437.69|24317.69|24443.1|24323.1|24437.69|24317.69|10
1634780130000|2021-10-21 01:35:30|24435.57|24315.57|24421.89|24301.89|24435.57|24315.57|24419.47|24299.47|10
1634780140000|2021-10-21 01:35:40|24423.17|24303.17|24428.04|24308.04|24428.48|24308.48|24423.17|24303.17|10
1634780150000|2021-10-21 01:35:50|24428.33|24308.33|24428.4|24308.4|24430.38|24310.38|24428.07|24308.07|10
1634780160000|2021-10-21 01:36:00|24429.69|24309.69|24432.61|24312.61|24432.73|24312.73|24428.57|24308.57|10
1634780170000|2021-10-21 01:36:10|24433.74|24313.74|24439.98|24319.98|24439.98|24319.98|24433.74|24313.74|10
1634780180000|2021-10-21 01:36:20|24439.44|24319.44|24443.99|24323.99|24443.99|24323.99|24439.44|24319.44|10
1634780190000|2021-10-21 01:36:30|24443.19|24323.19|24445.66|24325.66|24445.66|24325.66|24442.74|24322.74|10
1634780200000|2021-10-21 01:36:40|24445.04|24325.04|24442.45|24322.45|24445.04|24325.04|24441.47|24321.47|10
1634780210000|2021-10-21 01:36:50|24442.63|24322.63|24443.78|24323.78|24444.83|24324.83|24442.52|24322.52|10
1634780220000|2021-10-21 01:37:00|24444.01|24324.01|24438.89|24318.89|24444.32|24324.32|24438.89|24318.89|10
1634780230000|2021-10-21 01:37:10|24437.74|24317.74|24436.5|24316.5|24437.74|24317.74|24435.11|24315.11|10
1634780240000|2021-10-21 01:37:20|24436.17|24316.17|24437.1|24317.1|24437.1|24317.1|24434.76|24314.76|10
1634780250000|2021-10-21 01:37:30|24437.02|24317.02|24435.53|24315.53|24437.02|24317.02|24434.48|24314.48|9
1634780260000|2021-10-21 01:37:40|24438.4|24318.4|24439.01|24319.01|24439.76|24319.76|24437.15|24317.15|10
1634780270000|2021-10-21 01:37:50|24438.76|24318.76|24437.16|24317.16|24438.93|24318.93|24437.16|24317.16|10
1634780280000|2021-10-21 01:38:00|24437.28|24317.28|24434.96|24314.96|24438.99|24318.99|24434.96|24314.96|9
1634780290000|2021-10-21 01:38:10|24435.7|24315.7|24434.51|24314.51|24435.8|24315.8|24434.51|24314.51|9
1634780300000|2021-10-21 01:38:20|24432.97|24312.97|24434.92|24314.92|24435.32|24315.32|24432.9|24312.9|10
1634780310000|2021-10-21 01:38:30|24434.45|24314.45|24434.8|24314.8|24435.58|24315.58|24433.64|24313.64|10
1634780320000|2021-10-21 01:38:40|24433.95|24313.95|24428.5|24308.5|24433.95|24313.95|24428.5|24308.5|10
1634780330000|2021-10-21 01:38:50|24428.73|24308.73|24433.83|24313.83|24433.83|24313.83|24428.39|24308.39|10
1634780340000|2021-10-21 01:39:00|24435.89|24315.89|24446.92|24326.92|24446.92|24326.92|24435.89|24315.89|10
1634780350000|2021-10-21 01:39:10|24448.6|24328.6|24430.52|24310.52|24448.89|24328.89|24430.52|24310.52|10
1634780360000|2021-10-21 01:39:20|24428.51|24308.51|24412.69|24292.69|24428.87|24308.87|24407.62|24287.62|10
1634780370000|2021-10-21 01:39:30|24415.44|24295.44|24418.99|24298.99|24422.38|24302.38|24415.44|24295.44|10
1634780380000|2021-10-21 01:39:40|24416.94|24296.94|24414.75|24294.75|24418.12|24298.12|24414.29|24294.29|10
1634780390000|2021-10-21 01:39:50|24414.92|24294.92|24403.19|24283.19|24414.98|24294.98|24402.94|24282.94|10
1634780400000|2021-10-21 01:40:00|24400.98|24280.98|24394.81|24274.81|24400.98|24280.98|24394.81|24274.81|10
1634780410000|2021-10-21 01:40:10|24393.43|24273.43|24386.3|24266.3|24394.71|24274.71|24386.23|24266.23|10
1634780420000|2021-10-21 01:40:20|24384.23|24264.23|24382.67|24262.67|24384.23|24264.23|24380.78|24260.78|10
1634780430000|2021-10-21 01:40:30|24382.96|24262.96|24382.38|24262.38|24383.38|24263.38|24382.38|24262.38|10
1634780440000|2021-10-21 01:40:40|24380.3|24260.3|24379.85|24259.85|24380.8|24260.8|24379.33|24259.33|10
1634780450000|2021-10-21 01:40:50|24380.03|24260.03|24376.32|24256.32|24380.71|24260.71|24376.32|24256.32|10
1634780460000|2021-10-21 01:41:00|24377.92|24257.92|24373.17|24253.17|24378.1|24258.1|24373.17|24253.17|10
1634780470000|2021-10-21 01:41:10|24371.31|24251.31|24365.1|24245.1|24371.31|24251.31|24364.54|24244.54|10
1634780480000|2021-10-21 01:41:20|24364.93|24244.93|24363.47|24243.47|24365.5|24245.5|24363.47|24243.47|10
1634780490000|2021-10-21 01:41:30|24362.88|24242.88|24362.35|24242.35|24362.93|24242.93|24361.91|24241.91|10
1634780500000|2021-10-21 01:41:40|24363.31|24243.31|24359.07|24239.07|24363.31|24243.31|24359|24239|10
1634780510000|2021-10-21 01:41:50|24359.19|24239.19|24359.34|24239.34|24359.89|24239.89|24357.38|24237.38|10
1634780520000|2021-10-21 01:42:00|24359.42|24239.42|24352.77|24232.77|24359.56|24239.56|24352.77|24232.77|10
1634780530000|2021-10-21 01:42:10|24352.28|24232.28|24345.28|24225.28|24352.28|24232.28|24345.28|24225.28|10
1634780540000|2021-10-21 01:42:20|24344.29|24224.29|24327.14|24207.14|24344.29|24224.29|24326.03|24206.03|10
1634780550000|2021-10-21 01:42:30|24326.79|24206.79|24329.06|24209.06|24329.06|24209.06|24323.11|24203.11|10
1634780560000|2021-10-21 01:42:40|24328.94|24208.94|24339.52|24219.52|24339.52|24219.52|24328.94|24208.94|10
1634780570000|2021-10-21 01:42:50|24342.89|24222.89|24359.62|24239.62|24359.62|24239.62|24342.89|24222.89|10
1634780580000|2021-10-21 01:43:00|24359.52|24239.52|24371.17|24251.17|24371.17|24251.17|24359.52|24239.52|10
1634780590000|2021-10-21 01:43:10|24373.2|24253.2|24381|24261|24381|24261|24373.2|24253.2|10
1634780600000|2021-10-21 01:43:20|24383.41|24263.41|24391.94|24271.94|24391.94|24271.94|24383.41|24263.41|10
1634780610000|2021-10-21 01:43:30|24390.46|24270.46|24385.32|24265.32|24391.29|24271.29|24385.32|24265.32|10
1634780620000|2021-10-21 01:43:40|24383.02|24263.02|24376.46|24256.46|24383.02|24263.02|24376.46|24256.46|10
1634780630000|2021-10-21 01:43:50|24377.7|24257.7|24378.11|24258.11|24380.32|24260.32|24377.7|24257.7|10
1634780640000|2021-10-21 01:44:00|24377.89|24257.89|24376.23|24256.23|24377.89|24257.89|24372.45|24252.45|10
1634780650000|2021-10-21 01:44:10|24374.3|24254.3|24375.09|24255.09|24375.58|24255.58|24374.22|24254.22|10
1634780660000|2021-10-21 01:44:20|24376.87|24256.87|24376.86|24256.86|24377.93|24257.93|24376.37|24256.37|10
1634780670000|2021-10-21 01:44:30|24377.07|24257.07|24381.4|24261.4|24381.4|24261.4|24376.82|24256.82|10
1634780680000|2021-10-21 01:44:40|24381.18|24261.18|24382.25|24262.25|24383.36|24263.36|24381.18|24261.18|10
1634780690000|2021-10-21 01:44:50|24382.49|24262.49|24384.08|24264.08|24386.05|24266.05|24382.49|24262.49|10
1634780700000|2021-10-21 01:45:00|24382.43|24262.43|24381.06|24261.06|24382.43|24262.43|24380.23|24260.23|10
1634780710000|2021-10-21 01:45:10|24381.78|24261.78|24384.18|24264.18|24384.18|24264.18|24380.61|24260.61|10
1634780720000|2021-10-21 01:45:20|24386.68|24266.68|24392.15|24272.15|24392.15|24272.15|24386.68|24266.68|10
1634780730000|2021-10-21 01:45:30|24392.99|24272.99|24401.81|24281.81|24401.81|24281.81|24392.99|24272.99|10
1634780740000|2021-10-21 01:45:40|24404.11|24284.11|24411.62|24291.62|24413.19|24293.19|24404.11|24284.11|10
1634780750000|2021-10-21 01:45:50|24411.33|24291.33|24408.6|24288.6|24412.08|24292.08|24407.29|24287.29|10
1634780760000|2021-10-21 01:46:00|24407.02|24287.02|24401.51|24281.51|24407.15|24287.15|24401.51|24281.51|10
1634780770000|2021-10-21 01:46:10|24398.59|24278.59|24394.47|24274.47|24398.59|24278.59|24393.08|24273.08|10
1634780780000|2021-10-21 01:46:20|24395.68|24275.68|24402.3|24282.3|24403.19|24283.19|24395.68|24275.68|10
1634780790000|2021-10-21 01:46:30|24402.76|24282.76|24404.28|24284.28|24404.28|24284.28|24401.7|24281.7|9
1634780800000|2021-10-21 01:46:40|24404.8|24284.8|24400.93|24280.93|24404.8|24284.8|24400.93|24280.93|10
1634780810000|2021-10-21 01:46:50|24399.48|24279.48|24392.73|24272.73|24399.48|24279.48|24392.49|24272.49|10
1634780820000|2021-10-21 01:47:00|24391.13|24271.13|24389.55|24269.55|24391.13|24271.13|24388.85|24268.85|10
1634780830000|2021-10-21 01:47:10|24389.15|24269.15|24386.6|24266.6|24390.18|24270.18|24386.6|24266.6|10
1634780840000|2021-10-21 01:47:20|24385.15|24265.15|24387.63|24267.63|24387.63|24267.63|24384.42|24264.42|9
1634780850000|2021-10-21 01:47:30|24387.6|24267.6|24386.16|24266.16|24388.6|24268.6|24385.9|24265.9|9
1634780860000|2021-10-21 01:47:40|24384.51|24264.51|24380.12|24260.12|24384.51|24264.51|24379.67|24259.67|10
1634780870000|2021-10-21 01:47:50|24381.18|24261.18|24383.82|24263.82|24383.82|24263.82|24380.11|24260.11|10
1634780880000|2021-10-21 01:48:00|24383.63|24263.63|24386.23|24266.23|24386.62|24266.62|24383.61|24263.61|10
1634780890000|2021-10-21 01:48:10|24385.34|24265.34|24376.45|24256.45|24385.34|24265.34|24376.45|24256.45|10
1634780900000|2021-10-21 01:48:20|24376.18|24256.18|24368.66|24248.66|24376.18|24256.18|24368.47|24248.47|10
1634780910000|2021-10-21 01:48:30|24368.26|24248.26|24358.35|24238.35|24368.26|24248.26|24358.29|24238.29|10
1634780920000|2021-10-21 01:48:40|24357.94|24237.94|24350.6|24230.6|24357.94|24237.94|24350.16|24230.16|10
1634780930000|2021-10-21 01:48:50|24348.66|24228.66|24343.7|24223.7|24348.66|24228.66|24343.7|24223.7|10
1634780940000|2021-10-21 01:49:00|24344.05|24224.05|24348.78|24228.78|24349.46|24229.46|24344.05|24224.05|10
1634780950000|2021-10-21 01:49:10|24348.85|24228.85|24347.47|24227.47|24349.91|24229.91|24347.47|24227.47|10
1634780960000|2021-10-21 01:49:20|24346.75|24226.75|24343.8|24223.8|24346.75|24226.75|24343.8|24223.8|10
1634780970000|2021-10-21 01:49:30|24343.35|24223.35|24340.25|24220.25|24343.35|24223.35|24338.4|24218.4|10
1634780980000|2021-10-21 01:49:40|24340.73|24220.73|24343.92|24223.92|24343.92|24223.92|24340.21|24220.21|10
1634780990000|2021-10-21 01:49:50|24344.39|24224.39|24351.86|24231.86|24353.2|24233.2|24344.39|24224.39|10
1634781000000|2021-10-21 01:50:00|24350.99|24230.99|24343.32|24223.32|24350.99|24230.99|24343.32|24223.32|10
1634781010000|2021-10-21 01:50:10|24343.08|24223.08|24342.45|24222.45|24343.08|24223.08|24339.69|24219.69|10
1634781020000|2021-10-21 01:50:20|24340.5|24220.5|24335.43|24215.43|24340.5|24220.5|24335.31|24215.31|10
1634781030000|2021-10-21 01:50:30|24333.93|24213.93|24333.99|24213.99|24334.19|24214.19|24332.73|24212.73|10
1634781040000|2021-10-21 01:50:40|24333.4|24213.4|24327.13|24207.13|24334.13|24214.13|24327.13|24207.13|10
1634781050000|2021-10-21 01:50:50|24326.35|24206.35|24316.65|24196.65|24326.35|24206.35|24316.65|24196.65|10
1634781060000|2021-10-21 01:51:00|24313.8|24193.8|24304.25|24184.25|24313.8|24193.8|24304.25|24184.25|10
1634781070000|2021-10-21 01:51:10|24306.06|24186.06|24302.86|24182.86|24306.06|24186.06|24302.86|24182.86|10
1634781080000|2021-10-21 01:51:20|24303.06|24183.06|24305.64|24185.64|24305.64|24185.64|24303.06|24183.06|10
1634781090000|2021-10-21 01:51:30|24306.38|24186.38|24308.48|24188.48|24308.48|24188.48|24305.37|24185.37|10
1634781100000|2021-10-21 01:51:40|24308.36|24188.36|24304.18|24184.18|24309.14|24189.14|24304.18|24184.18|10
1634781110000|2021-10-21 01:51:50|24304.63|24184.63|24308.54|24188.54|24309.68|24189.68|24304.63|24184.63|10
1634781120000|2021-10-21 01:52:00|24308.19|24188.19|24303.42|24183.42|24308.19|24188.19|24303.42|24183.42|10
1634781130000|2021-10-21 01:52:10|24303.78|24183.78|24301.21|24181.21|24303.9|24183.9|24300.61|24180.61|10
1634781140000|2021-10-21 01:52:20|24300.87|24180.87|24296.46|24176.46|24300.87|24180.87|24296.39|24176.39|10
1634781150000|2021-10-21 01:52:30|24297.62|24177.62|24293.85|24173.85|24297.62|24177.62|24292.94|24172.94|10
1634781160000|2021-10-21 01:52:40|24293.37|24173.37|24289.22|24169.22|24293.37|24173.37|24287.43|24167.43|10
1634781170000|2021-10-21 01:52:50|24288.53|24168.53|24291.97|24171.97|24292.74|24172.74|24288.53|24168.53|10
1634781180000|2021-10-21 01:53:00|24291.58|24171.58|24285.14|24165.14|24291.58|24171.58|24284.92|24164.92|10
1634781190000|2021-10-21 01:53:10|24285.5|24165.5|24280.06|24160.06|24285.5|24165.5|24280.06|24160.06|10
1634781200000|2021-10-21 01:53:20|24279.91|24159.91|24277.96|24157.96|24279.91|24159.91|24277.96|24157.96|10
1634781210000|2021-10-21 01:53:30|24277.92|24157.92|24272.6|24152.6|24277.92|24157.92|24272.6|24152.6|10
1634781220000|2021-10-21 01:53:40|24272.71|24152.71|24272.86|24152.86|24274.56|24154.56|24272.63|24152.63|9
1634781230000|2021-10-21 01:53:50|24271.53|24151.53|24264.35|24144.35|24271.53|24151.53|24264.35|24144.35|10
1634781240000|2021-10-21 01:54:00|24262.67|24142.67|24255.97|24135.97|24262.67|24142.67|24255.97|24135.97|10
1634781250000|2021-10-21 01:54:10|24255.72|24135.72|24251.5|24131.5|24255.72|24135.72|24251.5|24131.5|10
1634781260000|2021-10-21 01:54:20|24252.87|24132.87|24241.18|24121.18|24252.87|24132.87|24241.18|24121.18|10
1634781270000|2021-10-21 01:54:30|24241.05|24121.05|24223|24103|24241.05|24121.05|24221.32|24101.32|10
1634781280000|2021-10-21 01:54:40|24223.7|24103.7|24228.35|24108.35|24228.35|24108.35|24223.48|24103.48|10
1634781290000|2021-10-21 01:54:50|24229.24|24109.24|24234.18|24114.18|24234.42|24114.42|24227.87|24107.87|10
1634781300000|2021-10-21 01:55:00|24234.42|24114.42|24235.87|24115.87|24236.51|24116.51|24234.42|24114.42|10
1634781310000|2021-10-21 01:55:10|24236.58|24116.58|24236.97|24116.97|24236.97|24116.97|24234.57|24114.57|10
1634781320000|2021-10-21 01:55:20|24237.03|24117.03|24245.96|24125.96|24245.96|24125.96|24237.03|24117.03|10
1634781330000|2021-10-21 01:55:30|24248.98|24128.98|24264.83|24144.83|24264.83|24144.83|24248.98|24128.98|10
1634781340000|2021-10-21 01:55:40|24264.98|24144.98|24257.65|24137.65|24267.77|24147.77|24256.85|24136.85|10
1634781350000|2021-10-21 01:55:50|24255.8|24135.8|24242.28|24122.28|24255.8|24135.8|24241.28|24121.28|10
1634781360000|2021-10-21 01:56:00|24242.51|24122.51|24236.01|24116.01|24242.51|24122.51|24236.01|24116.01|10
1634781370000|2021-10-21 01:56:10|24235.62|24115.62|24229.72|24109.72|24235.62|24115.62|24229.09|24109.09|10
1634781380000|2021-10-21 01:56:20|24227.39|24107.39|24218.85|24098.85|24227.39|24107.39|24218.85|24098.85|10
1634781390000|2021-10-21 01:56:30|24218.82|24098.82|24205.07|24085.07|24218.82|24098.82|24205.07|24085.07|10
1634781400000|2021-10-21 01:56:40|24204.38|24084.38|24194.48|24074.48|24204.38|24084.38|24194.07|24074.07|10
1634781410000|2021-10-21 01:56:50|24194.56|24074.56|24191.27|24071.27|24196.82|24076.82|24190.33|24070.33|10
1634781420000|2021-10-21 01:57:00|24191.8|24071.8|24186|24066|24192.72|24072.72|24186|24066|10
1634781430000|2021-10-21 01:57:10|24185.45|24065.45|24173.32|24053.32|24185.45|24065.45|24173.13|24053.13|10
1634781440000|2021-10-21 01:57:20|24173.19|24053.19|24152.93|24032.93|24173.19|24053.19|24152.93|24032.93|10
1634781450000|2021-10-21 01:57:30|24150.07|24030.07|24138.58|24018.58|24150.07|24030.07|24138.45|24018.45|10
1634781460000|2021-10-21 01:57:40|24139.09|24019.09|24113.85|23993.85|24139.09|24019.09|24113.85|23993.85|10
1634781470000|2021-10-21 01:57:50|24112.49|23992.49|24100.52|23980.52|24112.49|23992.49|24100.52|23980.52|10
1634781480000|2021-10-21 01:58:00|24102.49|23982.49|24112.8|23992.8|24112.8|23992.8|24102.49|23982.49|9
1634781490000|2021-10-21 01:58:10|24113.14|23993.14|24126.06|24006.06|24127.48|24007.48|24113.14|23993.14|10
1634781500000|2021-10-21 01:58:20|24125.64|24005.64|24137.93|24017.93|24138.2|24018.2|24125.64|24005.64|10
1634781510000|2021-10-21 01:58:30|24137.73|24017.73|24129.28|24009.28|24138.15|24018.15|24128.14|24008.14|10
1634781520000|2021-10-21 01:58:40|24129.44|24009.44|24145.82|24025.82|24145.82|24025.82|24129.44|24009.44|9
1634781530000|2021-10-21 01:58:50|24145.41|24025.41|24170.11|24050.11|24170.11|24050.11|24145.41|24025.41|10
1634781540000|2021-10-21 01:59:00|24170.93|24050.93|24183.65|24063.65|24183.65|24063.65|24170.93|24050.93|10
1634781550000|2021-10-21 01:59:10|24184.24|24064.24|24193.91|24073.91|24193.91|24073.91|24184.24|24064.24|10
1634781560000|2021-10-21 01:59:20|24197.41|24077.41|24198.35|24078.35|24198.35|24078.35|24194.04|24074.04|10
1634781570000|2021-10-21 01:59:30|24199.73|24079.73|24198.82|24078.82|24201.95|24081.95|24198.82|24078.82|10
1634781580000|2021-10-21 01:59:40|24198.43|24078.43|24202.02|24082.02|24206.71|24086.71|24198.43|24078.43|10
1634781590000|2021-10-21 01:59:50|24201.51|24081.51|24198.41|24078.41|24201.51|24081.51|24198.41|24078.41|10
1634781600000|2021-10-21 02:00:00|24198.12|24078.12|24203.18|24083.18|24203.26|24083.26|24198.12|24078.12|10
1634781610000|2021-10-21 02:00:10|24204.67|24084.67|24213.68|24093.68|24213.68|24093.68|24203.82|24083.82|10
1634781620000|2021-10-21 02:00:20|24213.91|24093.91|24233.52|24113.52|24233.52|24113.52|24213.91|24093.91|10
1634781630000|2021-10-21 02:00:30|24233.24|24113.24|24244.21|24124.21|24244.21|24124.21|24233.24|24113.24|10
1634781640000|2021-10-21 02:00:40|24244.59|24124.59|24259.32|24139.32|24259.32|24139.32|24244.59|24124.59|10
1634781650000|2021-10-21 02:00:50|24260.54|24140.54|24259.51|24139.51|24260.54|24140.54|24259.18|24139.18|10
1634781660000|2021-10-21 02:01:00|24258.46|24138.46|24255.48|24135.48|24258.99|24138.99|24253.9|24133.9|10
1634781670000|2021-10-21 02:01:10|24255.3|24135.3|24253.24|24133.24|24255.96|24135.96|24252.71|24132.71|10
1634781680000|2021-10-21 02:01:20|24253.16|24133.16|24247.04|24127.04|24253.79|24133.79|24247.04|24127.04|9
1634781690000|2021-10-21 02:01:30|24248.27|24128.27|24232.73|24112.73|24248.27|24128.27|24232.73|24112.73|10
1634781700000|2021-10-21 02:01:40|24231.12|24111.12|24205.77|24085.77|24231.12|24111.12|24205.77|24085.77|10
1634781710000|2021-10-21 02:01:50|24203.86|24083.86|24186.24|24066.24|24203.86|24083.86|24186.24|24066.24|10
1634781720000|2021-10-21 02:02:00|24182.69|24062.69|24157.61|24037.61|24182.69|24062.69|24157.61|24037.61|10
1634781730000|2021-10-21 02:02:10|24155.83|24035.83|24132.35|24012.35|24155.83|24035.83|24132.35|24012.35|10
1634781740000|2021-10-21 02:02:20|24128.67|24008.67|24106.8|23986.8|24128.67|24008.67|24104.96|23984.96|10
1634781750000|2021-10-21 02:02:30|24105.04|23985.04|24107.16|23987.16|24109.18|23989.18|24105.04|23985.04|10
1634781760000|2021-10-21 02:02:40|24100.13|23980.13|24089.32|23969.32|24100.13|23980.13|24089.32|23969.32|10
1634781770000|2021-10-21 02:02:50|24086.29|23966.29|24059.07|23939.07|24086.29|23966.29|24059.07|23939.07|10
1634781780000|2021-10-21 02:03:00|24055.81|23935.81|24030.71|23910.71|24055.81|23935.81|24030.71|23910.71|10
1634781790000|2021-10-21 02:03:10|24029.33|23909.33|24025.52|23905.52|24029.33|23909.33|24025.45|23905.45|10
1634781800000|2021-10-21 02:03:20|24023.97|23903.97|23974.42|23854.42|24023.97|23903.97|23974.1|23854.1|10
1634781810000|2021-10-21 02:03:30|23973.13|23853.13|23923.07|23803.07|23973.13|23853.13|23923.07|23803.07|10
1634781820000|2021-10-21 02:03:40|23921.64|23801.64|23908.24|23788.24|23921.64|23801.64|23906.53|23786.53|10
1634781830000|2021-10-21 02:03:50|23906.5|23786.5|23921.02|23801.02|23922.84|23802.84|23905.63|23785.63|10
1634781840000|2021-10-21 02:04:00|23926.5|23806.5|23957.16|23837.16|23957.16|23837.16|23926.5|23806.5|10
1634781850000|2021-10-21 02:04:10|23956.78|23836.78|23979.13|23859.13|23979.4|23859.4|23956.78|23836.78|10
1634781860000|2021-10-21 02:04:20|23983.31|23863.31|23997.2|23877.2|23997.2|23877.2|23983.31|23863.31|10
1634781870000|2021-10-21 02:04:30|23998.37|23878.37|24011.12|23891.12|24011.12|23891.12|23998.37|23878.37|10
1634781880000|2021-10-21 02:04:40|24011.54|23891.54|24043.41|23923.41|24043.41|23923.41|24011.54|23891.54|10
1634781890000|2021-10-21 02:04:50|24044.55|23924.55|24051.51|23931.51|24054.09|23934.09|24044.55|23924.55|10
1634781900000|2021-10-21 02:05:00|24051.06|23931.06|24035.79|23915.79|24051.06|23931.06|24035.79|23915.79|10
1634781910000|2021-10-21 02:05:10|24035.72|23915.72|24040.25|23920.25|24042.06|23922.06|24034.67|23914.67|10
1634781920000|2021-10-21 02:05:20|24040.6|23920.6|24026.5|23906.5|24040.6|23920.6|24026.32|23906.32|10
1634781930000|2021-10-21 02:05:30|24025.69|23905.69|24053.5|23933.5|24053.5|23933.5|24025.69|23905.69|10
1634781940000|2021-10-21 02:05:40|24054.83|23934.83|24060.06|23940.06|24061.43|23941.43|24054.83|23934.83|10
1634781950000|2021-10-21 02:05:50|24060|23940|24056.47|23936.47|24060|23940|24056.47|23936.47|10
1634781960000|2021-10-21 02:06:00|24057.43|23937.43|24040.37|23920.37|24057.51|23937.51|24040.37|23920.37|10
1634781970000|2021-10-21 02:06:10|24041.11|23921.11|24027.75|23907.75|24041.7|23921.7|24027.75|23907.75|10
1634781980000|2021-10-21 02:06:20|24024.5|23904.5|23999.62|23879.62|24024.5|23904.5|23998.89|23878.89|10
1634781990000|2021-10-21 02:06:30|24000.19|23880.19|24010.84|23890.84|24010.84|23890.84|23998.04|23878.04|10
1634782000000|2021-10-21 02:06:40|24011.11|23891.11|24000.02|23880.02|24011.11|23891.11|24000.02|23880.02|10
1634782010000|2021-10-21 02:06:50|24001.21|23881.21|23999.23|23879.23|24001.82|23881.82|23995.79|23875.79|10
1634782020000|2021-10-21 02:07:00|24000.68|23880.68|24004.18|23884.18|24004.72|23884.72|24000.68|23880.68|9
1634782030000|2021-10-21 02:07:10|24007.55|23887.55|24021.52|23901.52|24022.67|23902.67|24007.55|23887.55|10
1634782040000|2021-10-21 02:07:20|24019.98|23899.98|24019.24|23899.24|24020.46|23900.46|24018.71|23898.71|10
1634782050000|2021-10-21 02:07:30|24020.11|23900.11|24009.05|23889.05|24020.69|23900.69|24009.05|23889.05|10
1634782060000|2021-10-21 02:07:40|24005.55|23885.55|24003.38|23883.38|24005.55|23885.55|23998.4|23878.4|10
1634782070000|2021-10-21 02:07:50|24005.34|23885.34|24015.32|23895.32|24015.32|23895.32|24005.25|23885.25|10
1634782080000|2021-10-21 02:08:00|24021.54|23901.54|24048.95|23928.95|24048.95|23928.95|24021.54|23901.54|10
1634782090000|2021-10-21 02:08:10|24049.94|23929.94|24062.94|23942.94|24064.06|23944.06|24049.94|23929.94|10
1634782100000|2021-10-21 02:08:20|24065.48|23945.48|24076.75|23956.75|24076.75|23956.75|24065.48|23945.48|10
1634782110000|2021-10-21 02:08:30|24078.18|23958.18|24083.77|23963.77|24083.77|23963.77|24077.23|23957.23|10
1634782120000|2021-10-21 02:08:40|24083.14|23963.14|24097.76|23977.76|24097.76|23977.76|24083.14|23963.14|10
1634782130000|2021-10-21 02:08:50|24097.51|23977.51|24108.66|23988.66|24108.66|23988.66|24097.51|23977.51|10
1634782140000|2021-10-21 02:09:00|24109.31|23989.31|24100.44|23980.44|24109.43|23989.43|24100.22|23980.22|10
1634782150000|2021-10-21 02:09:10|24099.16|23979.16|24097.17|23977.17|24099.16|23979.16|24096.32|23976.32|10
1634782160000|2021-10-21 02:09:20|24096.84|23976.84|24097.69|23977.69|24098.25|23978.25|24096.62|23976.62|9
1634782170000|2021-10-21 02:09:30|24098.07|23978.07|24104.66|23984.66|24104.66|23984.66|24097.08|23977.08|10
1634782180000|2021-10-21 02:09:40|24105.32|23985.32|24109.31|23989.31|24109.38|23989.38|24104.99|23984.99|10
1634782190000|2021-10-21 02:09:50|24110.18|23990.18|24114.6|23994.6|24115.15|23995.15|24110.18|23990.18|9
1634782200000|2021-10-21 02:10:00|24112.97|23992.97|24114.72|23994.72|24114.72|23994.72|24111.82|23991.82|10
1634782210000|2021-10-21 02:10:10|24116.49|23996.49|24114.98|23994.98|24117.96|23997.96|24114.98|23994.98|10
1634782220000|2021-10-21 02:10:20|24113.44|23993.44|24114.17|23994.17|24114.17|23994.17|24110.01|23990.01|10
1634782230000|2021-10-21 02:10:30|24116.08|23996.08|24125.12|24005.12|24125.12|24005.12|24116.08|23996.08|10
1634782240000|2021-10-21 02:10:40|24127.4|24007.4|24137.8|24017.8|24137.8|24017.8|24127.4|24007.4|10
1634782250000|2021-10-21 02:10:50|24139.62|24019.62|24153.14|24033.14|24153.14|24033.14|24139.62|24019.62|10
1634782260000|2021-10-21 02:11:00|24154.29|24034.29|24158.07|24038.07|24158.07|24038.07|24153.39|24033.39|10
1634782270000|2021-10-21 02:11:10|24160.19|24040.19|24155.77|24035.77|24161.35|24041.35|24155.51|24035.51|9
1634782280000|2021-10-21 02:11:20|24154.47|24034.47|24152.12|24032.12|24155.25|24035.25|24152.12|24032.12|10
1634782290000|2021-10-21 02:11:30|24152.59|24032.59|24146.2|24026.2|24152.84|24032.84|24146.2|24026.2|10
1634782300000|2021-10-21 02:11:40|24145.88|24025.88|24146.67|24026.67|24147.71|24027.71|24144.37|24024.37|10
1634782310000|2021-10-21 02:11:50|24146.83|24026.83|24146.37|24026.37|24150|24030|24146.37|24026.37|10
1634782320000|2021-10-21 02:12:00|24145.7|24025.7|24154.06|24034.06|24154.06|24034.06|24145.25|24025.25|10
1634782330000|2021-10-21 02:12:10|24154.04|24034.04|24147.27|24027.27|24154.04|24034.04|24140.77|24020.77|10
1634782340000|2021-10-21 02:12:20|24146.79|24026.79|24126.95|24006.95|24146.79|24026.79|24125.11|24005.11|10
1634782350000|2021-10-21 02:12:30|24125.65|24005.65|24130.6|24010.6|24132.67|24012.67|24125.65|24005.65|10
1634782360000|2021-10-21 02:12:40|24129.47|24009.47|24126.81|24006.81|24130.02|24010.02|24126.81|24006.81|10
1634782370000|2021-10-21 02:12:50|24126.04|24006.04|24127.95|24007.95|24128.14|24008.14|24125.52|24005.52|10
1634782380000|2021-10-21 02:13:00|24128.98|24008.98|24129.06|24009.06|24131.33|24011.33|24128.98|24008.98|10
1634782390000|2021-10-21 02:13:10|24127.95|24007.95|24124.38|24004.38|24129.28|24009.28|24124.38|24004.38|10
1634782400000|2021-10-21 02:13:20|24123.89|24003.89|24113.16|23993.16|24126.04|24006.04|24113.16|23993.16|10
1634782410000|2021-10-21 02:13:30|24111.5|23991.5|24106.07|23986.07|24114.56|23994.56|24106.07|23986.07|10
1634782420000|2021-10-21 02:13:40|24105.28|23985.28|24095.49|23975.49|24105.28|23985.28|24093.93|23973.93|10
1634782430000|2021-10-21 02:13:50|24095.37|23975.37|24109.74|23989.74|24110.67|23990.67|24095.37|23975.37|10
1634782440000|2021-10-21 02:14:00|24110.3|23990.3|24116.29|23996.29|24116.29|23996.29|24107.92|23987.92|10
1634782450000|2021-10-21 02:14:10|24117.38|23997.38|24120.59|24000.59|24121.34|24001.34|24117.38|23997.38|10
1634782460000|2021-10-21 02:14:20|24122.95|24002.95|24125.22|24005.22|24125.52|24005.52|24122.07|24002.07|10
1634782470000|2021-10-21 02:14:30|24126.43|24006.43|24132.43|24012.43|24132.43|24012.43|24126.43|24006.43|10
1634782480000|2021-10-21 02:14:40|24132.29|24012.29|24134.26|24014.26|24134.58|24014.58|24131.36|24011.36|10
1634782490000|2021-10-21 02:14:50|24135.29|24015.29|24139.33|24019.33|24140.29|24020.29|24135.29|24015.29|10
1634782500000|2021-10-21 02:15:00|24138.72|24018.72|24147.07|24027.07|24147.07|24027.07|24138.72|24018.72|10
1634782510000|2021-10-21 02:15:10|24147.47|24027.47|24159.24|24039.24|24159.83|24039.83|24147.47|24027.47|10
1634782520000|2021-10-21 02:15:20|24160.32|24040.32|24170.89|24050.89|24172.91|24052.91|24160.32|24040.32|10
1634782530000|2021-10-21 02:15:30|24172.14|24052.14|24171.2|24051.2|24172.14|24052.14|24168.96|24048.96|10
1634782540000|2021-10-21 02:15:40|24172.26|24052.26|24167.44|24047.44|24172.26|24052.26|24166.33|24046.33|10
1634782550000|2021-10-21 02:15:50|24164.89|24044.89|24153.95|24033.95|24164.89|24044.89|24153.95|24033.95|10
1634782560000|2021-10-21 02:16:00|24153.62|24033.62|24153.49|24033.49|24154.13|24034.13|24151.89|24031.89|10
1634782570000|2021-10-21 02:16:10|24154.33|24034.33|24155.53|24035.53|24156.26|24036.26|24154.33|24034.33|10
1634782580000|2021-10-21 02:16:20|24156.02|24036.02|24161.12|24041.12|24161.49|24041.49|24156.02|24036.02|10
1634782590000|2021-10-21 02:16:30|24161.75|24041.75|24166.25|24046.25|24166.72|24046.72|24161.75|24041.75|10
1634782600000|2021-10-21 02:16:40|24166.1|24046.1|24169.35|24049.35|24169.35|24049.35|24164.29|24044.29|10
1634782610000|2021-10-21 02:16:50|24170.14|24050.14|24181.9|24061.9|24181.9|24061.9|24170.14|24050.14|10
1634782620000|2021-10-21 02:17:00|24181.93|24061.93|24180.72|24060.72|24183.03|24063.03|24180.72|24060.72|10
1634782630000|2021-10-21 02:17:10|24181.71|24061.71|24184.77|24064.77|24184.77|24064.77|24181.71|24061.71|10
1634782640000|2021-10-21 02:17:20|24186.61|24066.61|24190.38|24070.38|24190.38|24070.38|24184.84|24064.84|10
1634782650000|2021-10-21 02:17:30|24191.03|24071.03|24206.59|24086.59|24206.59|24086.59|24190.37|24070.37|10
1634782660000|2021-10-21 02:17:40|24206.82|24086.82|24213.92|24093.92|24213.92|24093.92|24206.82|24086.82|10
1634782670000|2021-10-21 02:17:50|24215.43|24095.43|24218.24|24098.24|24218.57|24098.57|24215.43|24095.43|9
1634782680000|2021-10-21 02:18:00|24219.23|24099.23|24230.02|24110.02|24231.69|24111.69|24219.23|24099.23|10
1634782690000|2021-10-21 02:18:10|24231.06|24111.06|24225.33|24105.33|24231.06|24111.06|24225.07|24105.07|10
1634782700000|2021-10-21 02:18:20|24226|24106|24232.18|24112.18|24232.18|24112.18|24225.73|24105.73|10
1634782710000|2021-10-21 02:18:30|24233.13|24113.13|24231.85|24111.85|24235.83|24115.83|24231.85|24111.85|10
1634782720000|2021-10-21 02:18:40|24232.12|24112.12|24227.64|24107.64|24232.12|24112.12|24227.21|24107.21|10
1634782730000|2021-10-21 02:18:50|24227.31|24107.31|24225.35|24105.35|24227.62|24107.62|24224.26|24104.26|10
1634782740000|2021-10-21 02:19:00|24224.8|24104.8|24227.73|24107.73|24227.73|24107.73|24224.13|24104.13|10
1634782750000|2021-10-21 02:19:10|24228.32|24108.32|24224.39|24104.39|24228.32|24108.32|24224.39|24104.39|10
1634782760000|2021-10-21 02:19:20|24224.67|24104.67|24221.09|24101.09|24225.89|24105.89|24221.09|24101.09|10
1634782770000|2021-10-21 02:19:30|24221.48|24101.48|24218.55|24098.55|24221.48|24101.48|24218.55|24098.55|10
1634782780000|2021-10-21 02:19:40|24219.37|24099.37|24213.22|24093.22|24219.37|24099.37|24213.22|24093.22|10
1634782790000|2021-10-21 02:19:50|24212.66|24092.66|24210.57|24090.57|24212.66|24092.66|24210.57|24090.57|9
1634782800000|2021-10-21 02:20:00|24211.27|24091.27|24215.96|24095.96|24215.96|24095.96|24210.52|24090.52|10
1634782810000|2021-10-21 02:20:10|24216.17|24096.17|24214.92|24094.92|24217.42|24097.42|24213.96|24093.96|9
1634782820000|2021-10-21 02:20:20|24214.33|24094.33|24215.92|24095.92|24216.66|24096.66|24214.33|24094.33|10
1634782830000|2021-10-21 02:20:30|24216.45|24096.45|24208.25|24088.25|24216.45|24096.45|24207.28|24087.28|10
1634782840000|2021-10-21 02:20:40|24204.85|24084.85|24201.91|24081.91|24204.85|24084.85|24201.4|24081.4|10
1634782850000|2021-10-21 02:20:50|24201.59|24081.59|24195.5|24075.5|24201.59|24081.59|24195.5|24075.5|10
1634782860000|2021-10-21 02:21:00|24195.23|24075.23|24190.93|24070.93|24195.23|24075.23|24190.13|24070.13|10
1634782870000|2021-10-21 02:21:10|24190.86|24070.86|24191.28|24071.28|24191.46|24071.46|24190.43|24070.43|10
1634782880000|2021-10-21 02:21:20|24191.06|24071.06|24192.56|24072.56|24192.56|24072.56|24191.04|24071.04|10
1634782890000|2021-10-21 02:21:30|24192.53|24072.53|24192.73|24072.73|24193.39|24073.39|24192.53|24072.53|10
1634782900000|2021-10-21 02:21:40|24193.21|24073.21|24192.43|24072.43|24194.49|24074.49|24192.43|24072.43|10
1634782910000|2021-10-21 02:21:50|24191.75|24071.75|24186.71|24066.71|24191.75|24071.75|24186.71|24066.71|10
1634782920000|2021-10-21 02:22:00|24186.14|24066.14|24188.42|24068.42|24188.42|24068.42|24186.14|24066.14|10
1634782930000|2021-10-21 02:22:10|24189.19|24069.19|24190.1|24070.1|24190.1|24070.1|24189.01|24069.01|10
1634782940000|2021-10-21 02:22:20|24189.89|24069.89|24189.54|24069.54|24190.94|24070.94|24189.54|24069.54|10
1634782950000|2021-10-21 02:22:30|24189.15|24069.15|24193.49|24073.49|24194.35|24074.35|24189.15|24069.15|10
1634782960000|2021-10-21 02:22:40|24193.54|24073.54|24193.37|24073.37|24193.82|24073.82|24193.1|24073.1|10
1634782970000|2021-10-21 02:22:50|24191.86|24071.86|24190.44|24070.44|24192.4|24072.4|24190.44|24070.44|10
1634782980000|2021-10-21 02:23:00|24190.02|24070.02|24196.28|24076.28|24196.4|24076.4|24189.76|24069.76|10
1634782990000|2021-10-21 02:23:10|24196.24|24076.24|24201.15|24081.15|24201.15|24081.15|24196.24|24076.24|10
1634783000000|2021-10-21 02:23:20|24201.49|24081.49|24210.35|24090.35|24210.35|24090.35|24201.49|24081.49|10
1634783010000|2021-10-21 02:23:30|24210.59|24090.59|24206.66|24086.66|24210.59|24090.59|24206.44|24086.44|10
1634783020000|2021-10-21 02:23:40|24205.98|24085.98|24206.96|24086.96|24207.83|24087.83|24205.98|24085.98|10
1634783030000|2021-10-21 02:23:50|24205.83|24085.83|24202.54|24082.54|24205.83|24085.83|24202.42|24082.42|10
1634783040000|2021-10-21 02:24:00|24202.8|24082.8|24199.07|24079.07|24202.8|24082.8|24199.07|24079.07|10
1634783050000|2021-10-21 02:24:10|24197.89|24077.89|24200.45|24080.45|24200.45|24080.45|24196.61|24076.61|10
1634783060000|2021-10-21 02:24:20|24201.41|24081.41|24200.99|24080.99|24202.69|24082.69|24199.43|24079.43|10
1634783070000|2021-10-21 02:24:30|24199.71|24079.71|24191.42|24071.42|24199.95|24079.95|24191.42|24071.42|10
1634783080000|2021-10-21 02:24:40|24192.03|24072.03|24184.76|24064.76|24192.27|24072.27|24184.76|24064.76|10
1634783090000|2021-10-21 02:24:50|24185.73|24065.73|24183.81|24063.81|24185.73|24065.73|24182.7|24062.7|10
1634783100000|2021-10-21 02:25:00|24185.54|24065.54|24178.7|24058.7|24185.54|24065.54|24178.7|24058.7|10
1634783110000|2021-10-21 02:25:10|24177.74|24057.74|24167.23|24047.23|24177.74|24057.74|24167.23|24047.23|10
1634783120000|2021-10-21 02:25:20|24167.24|24047.24|24164.42|24044.42|24167.24|24047.24|24163.42|24043.42|10
1634783130000|2021-10-21 02:25:30|24164.98|24044.98|24153.72|24033.72|24164.98|24044.98|24153.72|24033.72|10
1634783140000|2021-10-21 02:25:40|24152.09|24032.09|24136.19|24016.19|24152.32|24032.32|24136.19|24016.19|10
1634783150000|2021-10-21 02:25:50|24135.56|24015.56|24130.48|24010.48|24135.56|24015.56|24130.48|24010.48|10
1634783160000|2021-10-21 02:26:00|24130.3|24010.3|24124.72|24004.72|24130.3|24010.3|24124.72|24004.72|10
1634783170000|2021-10-21 02:26:10|24124.41|24004.41|24124.04|24004.04|24124.43|24004.43|24123.37|24003.37|10
1634783180000|2021-10-21 02:26:20|24124.93|24004.93|24112.84|23992.84|24124.93|24004.93|24112.84|23992.84|10
1634783190000|2021-10-21 02:26:30|24111.7|23991.7|24114.67|23994.67|24114.67|23994.67|24110.5|23990.5|10
1634783200000|2021-10-21 02:26:40|24115.39|23995.39|24108.81|23988.81|24115.39|23995.39|24108.81|23988.81|10
1634783210000|2021-10-21 02:26:50|24107.08|23987.08|24100.56|23980.56|24107.32|23987.32|24100.56|23980.56|10
1634783220000|2021-10-21 02:27:00|24100.27|23980.27|24102.07|23982.07|24102.15|23982.15|24099.25|23979.25|10
1634783230000|2021-10-21 02:27:10|24102.1|23982.1|24102.87|23982.87|24103.28|23983.28|24102.1|23982.1|10
1634783240000|2021-10-21 02:27:20|24103.55|23983.55|24099.12|23979.12|24103.84|23983.84|24099.12|23979.12|10
1634783250000|2021-10-21 02:27:30|24098.93|23978.93|24088.16|23968.16|24098.93|23978.93|24088.04|23968.04|10
1634783260000|2021-10-21 02:27:40|24088.13|23968.13|24081.25|23961.25|24088.13|23968.13|24081.25|23961.25|10
1634783270000|2021-10-21 02:27:50|24081.29|23961.29|24075.46|23955.46|24081.8|23961.8|24075.46|23955.46|10
1634783280000|2021-10-21 02:28:00|24075.27|23955.27|24067.39|23947.39|24075.27|23955.27|24067.04|23947.04|10
1634783290000|2021-10-21 02:28:10|24066.42|23946.42|24069.07|23949.07|24070.37|23950.37|24066.42|23946.42|10
1634783300000|2021-10-21 02:28:20|24070.53|23950.53|24069.46|23949.46|24070.53|23950.53|24068.14|23948.14|10
1634783310000|2021-10-21 02:28:30|24068.34|23948.34|24061.23|23941.23|24068.6|23948.6|24061.23|23941.23|10
1634783320000|2021-10-21 02:28:40|24061.93|23941.93|24061.44|23941.44|24061.93|23941.93|24059.38|23939.38|10
1634783330000|2021-10-21 02:28:50|24064.35|23944.35|24058.38|23938.38|24065.45|23945.45|24058.38|23938.38|10
1634783340000|2021-10-21 02:29:00|24058.17|23938.17|24058.65|23938.65|24058.65|23938.65|24056.19|23936.19|10
1634783350000|2021-10-21 02:29:10|24057.86|23937.86|24047.49|23927.49|24057.86|23937.86|24047.49|23927.49|10
1634783360000|2021-10-21 02:29:20|24046.42|23926.42|24033.91|23913.91|24046.42|23926.42|24033.68|23913.68|10
1634783370000|2021-10-21 02:29:30|24030.97|23910.97|24035.81|23915.81|24035.81|23915.81|24027.85|23907.85|10
1634783380000|2021-10-21 02:29:40|24035.86|23915.86|24044.87|23924.87|24044.87|23924.87|24035.52|23915.52|10
1634783390000|2021-10-21 02:29:50|24045.44|23925.44|24044.9|23924.9|24046.45|23926.45|24044.38|23924.38|10
1634783400000|2021-10-21 02:30:00|24045.49|23925.49|24049.81|23929.81|24049.81|23929.81|24045.49|23925.49|10
1634783410000|2021-10-21 02:30:10|24050.11|23930.11|24046.58|23926.58|24050.11|23930.11|24046.58|23926.58|10
1634783420000|2021-10-21 02:30:20|24045.26|23925.26|24050.59|23930.59|24051.18|23931.18|24045.26|23925.26|9
1634783430000|2021-10-21 02:30:30|24051.02|23931.02|24055.11|23935.11|24056.33|23936.33|24051.02|23931.02|10
1634783440000|2021-10-21 02:30:40|24055.19|23935.19|24059.16|23939.16|24059.65|23939.65|24055.19|23935.19|10
1634783450000|2021-10-21 02:30:50|24060.08|23940.08|24067.76|23947.76|24067.76|23947.76|24059.93|23939.93|10
1634783460000|2021-10-21 02:31:00|24067.7|23947.7|24070.68|23950.68|24070.83|23950.83|24067.7|23947.7|10
1634783470000|2021-10-21 02:31:10|24070.78|23950.78|24078.78|23958.78|24079.1|23959.1|24070.78|23950.78|10
1634783480000|2021-10-21 02:31:20|24079.12|23959.12|24079.98|23959.98|24079.98|23959.98|24077.5|23957.5|10
1634783490000|2021-10-21 02:31:30|24081.34|23961.34|24087.88|23967.88|24087.88|23967.88|24081.34|23961.34|10
1634783500000|2021-10-21 02:31:40|24087.9|23967.9|24085.66|23965.66|24088.98|23968.98|24085.66|23965.66|10
1634783510000|2021-10-21 02:31:50|24084.19|23964.19|24087.27|23967.27|24087.27|23967.27|24082.89|23962.89|10
1634783520000|2021-10-21 02:32:00|24087.63|23967.63|24094.79|23974.79|24094.79|23974.79|24087.43|23967.43|10
1634783530000|2021-10-21 02:32:10|24095.09|23975.09|24106.62|23986.62|24106.62|23986.62|24095.09|23975.09|10
1634783540000|2021-10-21 02:32:20|24107.18|23987.18|24112.33|23992.33|24112.33|23992.33|24107.18|23987.18|10
1634783550000|2021-10-21 02:32:30|24112.96|23992.96|24114.47|23994.47|24114.6|23994.6|24112.96|23992.96|9
1634783560000|2021-10-21 02:32:40|24115.02|23995.02|24113.68|23993.68|24115.59|23995.59|24112.87|23992.87|10
1634783570000|2021-10-21 02:32:50|24112.58|23992.58|24118.58|23998.58|24118.72|23998.72|24112.58|23992.58|10
1634783580000|2021-10-21 02:33:00|24119.09|23999.09|24111.05|23991.05|24119.21|23999.21|24111.05|23991.05|10
1634783590000|2021-10-21 02:33:10|24110.1|23990.1|24107.41|23987.41|24110.1|23990.1|24107.41|23987.41|10
1634783600000|2021-10-21 02:33:20|24106.53|23986.53|24102.43|23982.43|24106.53|23986.53|24100.62|23980.62|10
1634783610000|2021-10-21 02:33:30|24100.7|23980.7|24099.29|23979.29|24102.5|23982.5|24099.29|23979.29|9
1634783620000|2021-10-21 02:33:40|24096.33|23976.33|24081.2|23961.2|24097.78|23977.78|24081.2|23961.2|10
1634783630000|2021-10-21 02:33:50|24079.14|23959.14|24078.43|23958.43|24079.14|23959.14|24076.58|23956.58|10
1634783640000|2021-10-21 02:34:00|24079.48|23959.48|24082.03|23962.03|24083.27|23963.27|24079.48|23959.48|10
1634783650000|2021-10-21 02:34:10|24082.1|23962.1|24085.36|23965.36|24085.36|23965.36|24082.1|23962.1|10
1634783660000|2021-10-21 02:34:20|24085.88|23965.88|24092.63|23972.63|24092.63|23972.63|24085.09|23965.09|10
1634783670000|2021-10-21 02:34:30|24093.11|23973.11|24096.72|23976.72|24096.72|23976.72|24092.98|23972.98|10
1634783680000|2021-10-21 02:34:40|24097.05|23977.05|24098.66|23978.66|24099.1|23979.1|24097.05|23977.05|10
1634783690000|2021-10-21 02:34:50|24098.76|23978.76|24100.25|23980.25|24100.62|23980.62|24096.56|23976.56|10
1634783700000|2021-10-21 02:35:00|24100.72|23980.72|24092.36|23972.36|24100.88|23980.88|24092.36|23972.36|10
1634783710000|2021-10-21 02:35:10|24092.21|23972.21|24087.78|23967.78|24094.93|23974.93|24087.78|23967.78|10
1634783720000|2021-10-21 02:35:20|24087.65|23967.65|24077.77|23957.77|24088.52|23968.52|24076.96|23956.96|10
1634783730000|2021-10-21 02:35:30|24077.37|23957.37|24072.21|23952.21|24077.37|23957.37|24071.94|23951.94|10
1634783740000|2021-10-21 02:35:40|24072.48|23952.48|24063.52|23943.52|24072.48|23952.48|24063.52|23943.52|10
1634783750000|2021-10-21 02:35:50|24061.97|23941.97|24050.46|23930.46|24061.97|23941.97|24050.46|23930.46|10
1634783760000|2021-10-21 02:36:00|24047.41|23927.41|24034.6|23914.6|24047.62|23927.62|24034.6|23914.6|10
1634783770000|2021-10-21 02:36:10|24034.37|23914.37|24026.07|23906.07|24035.11|23915.11|24026.07|23906.07|10
1634783780000|2021-10-21 02:36:20|24025.62|23905.62|24020.85|23900.85|24025.62|23905.62|24018.73|23898.73|10
1634783790000|2021-10-21 02:36:30|24021.3|23901.3|24025.09|23905.09|24025.09|23905.09|24021.3|23901.3|10
1634783800000|2021-10-21 02:36:40|24025.05|23905.05|24016.74|23896.74|24030.08|23910.08|24016.74|23896.74|10
1634783810000|2021-10-21 02:36:50|24016.62|23896.62|23998.32|23878.32|24016.62|23896.62|23997.74|23877.74|10
1634783820000|2021-10-21 02:37:00|23997.9|23877.9|23994.91|23874.91|23998.17|23878.17|23994.11|23874.11|10
1634783830000|2021-10-21 02:37:10|23995.16|23875.16|23988.45|23868.45|23997.03|23877.03|23988.45|23868.45|9
1634783840000|2021-10-21 02:37:20|23988.88|23868.88|23993.35|23873.35|23993.35|23873.35|23988.88|23868.88|10
1634783850000|2021-10-21 02:37:30|23993.31|23873.31|23995.43|23875.43|23997.17|23877.17|23993.31|23873.31|10
1634783860000|2021-10-21 02:37:40|23996.59|23876.59|23995.63|23875.63|23996.65|23876.65|23994.53|23874.53|10
1634783870000|2021-10-21 02:37:50|23995.56|23875.56|23993.86|23873.86|23995.56|23875.56|23992.92|23872.92|10
1634783880000|2021-10-21 02:38:00|23994.4|23874.4|24001.99|23881.99|24002.22|23882.22|23993.55|23873.55|10
1634783890000|2021-10-21 02:38:10|24002.73|23882.73|24009.7|23889.7|24009.7|23889.7|24002.73|23882.73|10
1634783900000|2021-10-21 02:38:20|24010.11|23890.11|24005.51|23885.51|24010.43|23890.43|24005.51|23885.51|9
1634783910000|2021-10-21 02:38:30|24006.54|23886.54|24008.41|23888.41|24008.41|23888.41|24006.54|23886.54|10
1634783920000|2021-10-21 02:38:40|24008.17|23888.17|24019.99|23899.99|24019.99|23899.99|24008.17|23888.17|10
1634783930000|2021-10-21 02:38:50|24020.72|23900.72|24036.53|23916.53|24036.53|23916.53|24019.54|23899.54|10
1634783940000|2021-10-21 02:39:00|24038.66|23918.66|24038.48|23918.48|24039.51|23919.51|24037.9|23917.9|10
1634783950000|2021-10-21 02:39:10|24040.06|23920.06|24045.4|23925.4|24045.4|23925.4|24039.2|23919.2|10
1634783960000|2021-10-21 02:39:20|24046.99|23926.99|24047.65|23927.65|24048.51|23928.51|24045.93|23925.93|10
1634783970000|2021-10-21 02:39:30|24047.71|23927.71|24044.83|23924.83|24048.1|23928.1|24044.83|23924.83|10
1634783980000|2021-10-21 02:39:40|24043.23|23923.23|24036.85|23916.85|24044.26|23924.26|24036.85|23916.85|10
1634783990000|2021-10-21 02:39:50|24036.47|23916.47|24038.21|23918.21|24038.21|23918.21|24035.9|23915.9|9
1634784000000|2021-10-21 02:40:00|24037.97|23917.97|24038.41|23918.41|24039.14|23919.14|24037.95|23917.95|9
1634784010000|2021-10-21 02:40:10|24038.61|23918.61|24042.71|23922.71|24042.71|23922.71|24038.55|23918.55|10
1634784020000|2021-10-21 02:40:20|24043.15|23923.15|24046.59|23926.59|24046.59|23926.59|24042.92|23922.92|10
1634784030000|2021-10-21 02:40:30|24046.6|23926.6|24049.17|23929.17|24050.87|23930.87|24046.2|23926.2|10
1634784040000|2021-10-21 02:40:40|24049.02|23929.02|24045.46|23925.46|24049.02|23929.02|24045.46|23925.46|10
1634784050000|2021-10-21 02:40:50|24045.66|23925.66|24046.71|23926.71|24047.03|23927.03|24045.16|23925.16|10
1634784060000|2021-10-21 02:41:00|24047.57|23927.57|24044.88|23924.88|24048.33|23928.33|24044.88|23924.88|10
1634784070000|2021-10-21 02:41:10|24045.66|23925.66|24039.49|23919.49|24045.81|23925.81|24039.49|23919.49|10
1634784080000|2021-10-21 02:41:20|24039.36|23919.36|24039.67|23919.67|24040.11|23920.11|24038.18|23918.18|9
1634784090000|2021-10-21 02:41:30|24041.66|23921.66|24056.01|23936.01|24056.01|23936.01|24041.66|23921.66|10
1634784100000|2021-10-21 02:41:40|24061.03|23941.03|24068.71|23948.71|24068.71|23948.71|24061.02|23941.02|9
1634784110000|2021-10-21 02:41:50|24068.53|23948.53|24071.94|23951.94|24074.86|23954.86|24068.53|23948.53|10
1634784120000|2021-10-21 02:42:00|24072.33|23952.33|24070.05|23950.05|24072.43|23952.43|24069.81|23949.81|9
1634784130000|2021-10-21 02:42:10|24071.06|23951.06|24087.54|23967.54|24087.54|23967.54|24071.06|23951.06|10
1634784140000|2021-10-21 02:42:20|24087.6|23967.6|24100.94|23980.94|24100.94|23980.94|24087.6|23967.6|10
1634784150000|2021-10-21 02:42:30|24102.55|23982.55|24112.63|23992.63|24112.63|23992.63|24102.55|23982.55|10
1634784160000|2021-10-21 02:42:40|24114.02|23994.02|24120.14|24000.14|24120.14|24000.14|24114.02|23994.02|10
1634784170000|2021-10-21 02:42:50|24119.51|23999.51|24123.45|24003.45|24123.45|24003.45|24119.15|23999.15|10
1634784180000|2021-10-21 02:43:00|24122.9|24002.9|24130.65|24010.65|24130.65|24010.65|24122.9|24002.9|10
1634784190000|2021-10-21 02:43:10|24130.39|24010.39|24134.74|24014.74|24134.74|24014.74|24130.39|24010.39|10
1634784200000|2021-10-21 02:43:20|24136.09|24016.09|24149.04|24029.04|24149.04|24029.04|24134.7|24014.7|10
1634784210000|2021-10-21 02:43:30|24152.39|24032.39|24153.91|24033.91|24154.68|24034.68|24151.7|24031.7|10
1634784220000|2021-10-21 02:43:40|24154.41|24034.41|24171.82|24051.82|24172.46|24052.46|24154.41|24034.41|10
1634784230000|2021-10-21 02:43:50|24172.15|24052.15|24196.21|24076.21|24196.21|24076.21|24172.15|24052.15|10
1634784240000|2021-10-21 02:44:00|24195.91|24075.91|24206.81|24086.81|24206.81|24086.81|24195.91|24075.91|10
1634784250000|2021-10-21 02:44:10|24207.06|24087.06|24214.31|24094.31|24214.31|24094.31|24205.45|24085.45|10
1634784260000|2021-10-21 02:44:20|24217.21|24097.21|24225.45|24105.45|24227.7|24107.7|24217.21|24097.21|10
1634784270000|2021-10-21 02:44:30|24224.55|24104.55|24215.28|24095.28|24227.54|24107.54|24215.28|24095.28|10
1634784280000|2021-10-21 02:44:40|24214.12|24094.12|24208.32|24088.32|24214.45|24094.45|24208.32|24088.32|10
1634784290000|2021-10-21 02:44:50|24209.57|24089.57|24203.78|24083.78|24209.57|24089.57|24203.78|24083.78|10
1634784300000|2021-10-21 02:45:00|24201.94|24081.94|24205.72|24085.72|24205.72|24085.72|24201.42|24081.42|10
1634784310000|2021-10-21 02:45:10|24202.11|24082.11|24219.21|24099.21|24219.21|24099.21|24202.11|24082.11|10
1634784320000|2021-10-21 02:45:20|24221.75|24101.75|24225.31|24105.31|24225.31|24105.31|24221.7|24101.7|10
1634784330000|2021-10-21 02:45:30|24223.7|24103.7|24222.48|24102.48|24223.7|24103.7|24221.42|24101.42|10
1634784340000|2021-10-21 02:45:40|24222.82|24102.82|24225.92|24105.92|24225.92|24105.92|24222.82|24102.82|10
1634784350000|2021-10-21 02:45:50|24226.83|24106.83|24227.34|24107.34|24227.34|24107.34|24223.05|24103.05|10
1634784360000|2021-10-21 02:46:00|24228.08|24108.08|24223.22|24103.22|24228.08|24108.08|24223.22|24103.22|10
1634784370000|2021-10-21 02:46:10|24223.24|24103.24|24218.11|24098.11|24224.29|24104.29|24218.11|24098.11|10
1634784380000|2021-10-21 02:46:20|24217.91|24097.91|24207.91|24087.91|24218.55|24098.55|24207.91|24087.91|10
1634784390000|2021-10-21 02:46:30|24206.82|24086.82|24198.49|24078.49|24206.82|24086.82|24198.49|24078.49|10
1634784400000|2021-10-21 02:46:40|24197.35|24077.35|24191.35|24071.35|24197.45|24077.45|24191.35|24071.35|10
1634784410000|2021-10-21 02:46:50|24191.28|24071.28|24189.86|24069.86|24192.09|24072.09|24189.63|24069.63|10
1634784420000|2021-10-21 02:47:00|24189.59|24069.59|24183.89|24063.89|24190.15|24070.15|24183.89|24063.89|10
1634784430000|2021-10-21 02:47:10|24184.76|24064.76|24182.73|24062.73|24184.76|24064.76|24182|24062|10
1634784440000|2021-10-21 02:47:20|24184.66|24064.66|24187.43|24067.43|24189.03|24069.03|24184.66|24064.66|10
1634784450000|2021-10-21 02:47:30|24188.5|24068.5|24180.32|24060.32|24189.72|24069.72|24180.32|24060.32|10
1634784460000|2021-10-21 02:47:40|24178.71|24058.71|24173.74|24053.74|24178.71|24058.71|24173.11|24053.11|10
1634784470000|2021-10-21 02:47:50|24173.12|24053.12|24169.1|24049.1|24173.28|24053.28|24166.57|24046.57|9
1634784480000|2021-10-21 02:48:00|24170.7|24050.7|24175.17|24055.17|24175.17|24055.17|24170.65|24050.65|10
1634784490000|2021-10-21 02:48:10|24174.64|24054.64|24171.73|24051.73|24174.64|24054.64|24171.72|24051.72|10
1634784500000|2021-10-21 02:48:20|24172.44|24052.44|24173.37|24053.37|24173.86|24053.86|24172.44|24052.44|10
1634784510000|2021-10-21 02:48:30|24172.8|24052.8|24177.32|24057.32|24177.32|24057.32|24172.8|24052.8|10
1634784520000|2021-10-21 02:48:40|24177.44|24057.44|24187.43|24067.43|24187.43|24067.43|24176.22|24056.22|10
1634784530000|2021-10-21 02:48:50|24189.86|24069.86|24199.24|24079.24|24199.24|24079.24|24189.86|24069.86|10
1634784540000|2021-10-21 02:49:00|24200.7|24080.7|24207.73|24087.73|24208.02|24088.02|24200.24|24080.24|10
1634784550000|2021-10-21 02:49:10|24208.29|24088.29|24211.04|24091.04|24213.72|24093.72|24208.29|24088.29|10
1634784560000|2021-10-21 02:49:20|24211.08|24091.08|24213.66|24093.66|24213.78|24093.78|24211.08|24091.08|10
1634784570000|2021-10-21 02:49:30|24214.12|24094.12|24211.49|24091.49|24214.12|24094.12|24211.49|24091.49|10
1634784580000|2021-10-21 02:49:40|24211.92|24091.92|24207.19|24087.19|24211.92|24091.92|24207.04|24087.04|10
1634784590000|2021-10-21 02:49:50|24205.65|24085.65|24207.6|24087.6|24208.18|24088.18|24205.42|24085.42|10
1634784600000|2021-10-21 02:50:00|24208.77|24088.77|24207.71|24087.71|24210.38|24090.38|24207.33|24087.33|10
1634784610000|2021-10-21 02:50:10|24207.46|24087.46|24208.61|24088.61|24208.61|24088.61|24205.26|24085.26|9
1634784620000|2021-10-21 02:50:20|24208.71|24088.71|24209.87|24089.87|24209.87|24089.87|24207.74|24087.74|10
1634784630000|2021-10-21 02:50:30|24209.25|24089.25|24206.83|24086.83|24210.43|24090.43|24206.83|24086.83|10
1634784640000|2021-10-21 02:50:40|24206.47|24086.47|24203.92|24083.92|24207.05|24087.05|24203.77|24083.77|10
1634784650000|2021-10-21 02:50:50|24204.46|24084.46|24205.46|24085.46|24205.46|24085.46|24203.8|24083.8|10
1634784660000|2021-10-21 02:51:00|24204.97|24084.97|24199.88|24079.88|24204.97|24084.97|24199.7|24079.7|10
1634784670000|2021-10-21 02:51:10|24199.55|24079.55|24196.01|24076.01|24199.55|24079.55|24195.53|24075.53|10
1634784680000|2021-10-21 02:51:20|24195.54|24075.54|24197.06|24077.06|24198.19|24078.19|24195.54|24075.54|10
1634784690000|2021-10-21 02:51:30|24196.76|24076.76|24194.06|24074.06|24196.84|24076.84|24194.05|24074.05|10
1634784700000|2021-10-21 02:51:40|24195|24075|24199.33|24079.33|24199.33|24079.33|24194.57|24074.57|10
1634784710000|2021-10-21 02:51:50|24199.16|24079.16|24198.42|24078.42|24199.16|24079.16|24198.07|24078.07|10
1634784720000|2021-10-21 02:52:00|24197.97|24077.97|24193.24|24073.24|24198.33|24078.33|24193.24|24073.24|10
1634784730000|2021-10-21 02:52:10|24194.19|24074.19|24194.64|24074.64|24195.35|24075.35|24192.77|24072.77|10
1634784740000|2021-10-21 02:52:20|24194.34|24074.34|24191.17|24071.17|24194.34|24074.34|24191.17|24071.17|10
1634784750000|2021-10-21 02:52:30|24191.2|24071.2|24188.52|24068.52|24191.2|24071.2|24187.35|24067.35|10
1634784760000|2021-10-21 02:52:40|24188.68|24068.68|24184.17|24064.17|24188.68|24068.68|24184.05|24064.05|9
1634784770000|2021-10-21 02:52:50|24184.18|24064.18|24184.54|24064.54|24185.34|24065.34|24183.52|24063.52|10
1634784780000|2021-10-21 02:53:00|24183.08|24063.08|24182.9|24062.9|24184.78|24064.78|24182.9|24062.9|10
1634784790000|2021-10-21 02:53:10|24183.78|24063.78|24183.72|24063.72|24184.61|24064.61|24182.91|24062.91|10
1634784800000|2021-10-21 02:53:20|24183.81|24063.81|24184.91|24064.91|24184.91|24064.91|24183.09|24063.09|10
1634784810000|2021-10-21 02:53:30|24183.41|24063.41|24182.81|24062.81|24185.9|24065.9|24182.8|24062.8|10
1634784820000|2021-10-21 02:53:40|24182.87|24062.87|24184.65|24064.65|24185.63|24065.63|24182.87|24062.87|10
1634784830000|2021-10-21 02:53:50|24185.38|24065.38|24186.57|24066.57|24186.89|24066.89|24185.1|24065.1|9
1634784840000|2021-10-21 02:54:00|24185.21|24065.21|24185.15|24065.15|24185.58|24065.58|24184.31|24064.31|10
1634784850000|2021-10-21 02:54:10|24185.14|24065.14|24180.2|24060.2|24185.83|24065.83|24180.2|24060.2|10
1634784860000|2021-10-21 02:54:20|24179.92|24059.92|24177.58|24057.58|24179.92|24059.92|24177.58|24057.58|10
1634784870000|2021-10-21 02:54:30|24176.41|24056.41|24177.92|24057.92|24177.92|24057.92|24173.49|24053.49|9
1634784880000|2021-10-21 02:54:40|24177.31|24057.31|24181.03|24061.03|24181.09|24061.09|24177.31|24057.31|10
1634784890000|2021-10-21 02:54:50|24181.76|24061.76|24183.97|24063.97|24184.06|24064.06|24181.72|24061.72|10
1634784900000|2021-10-21 02:55:00|24184.92|24064.92|24183.57|24063.57|24184.92|24064.92|24183.09|24063.09|10
1634784910000|2021-10-21 02:55:10|24184.34|24064.34|24188.19|24068.19|24188.59|24068.59|24184.34|24064.34|10
1634784920000|2021-10-21 02:55:20|24188.83|24068.83|24192.73|24072.73|24192.73|24072.73|24188.83|24068.83|10
1634784930000|2021-10-21 02:55:30|24191.94|24071.94|24192.75|24072.75|24192.75|24072.75|24191.54|24071.54|10
1634784940000|2021-10-21 02:55:40|24193.39|24073.39|24190.99|24070.99|24193.39|24073.39|24190.67|24070.67|10
1634784950000|2021-10-21 02:55:50|24190.96|24070.96|24188.41|24068.41|24190.96|24070.96|24187.72|24067.72|10
1634784960000|2021-10-21 02:56:00|24188.51|24068.51|24186.88|24066.88|24188.51|24068.51|24186.88|24066.88|9
1634784970000|2021-10-21 02:56:10|24186.08|24066.08|24184.68|24064.68|24186.08|24066.08|24184.68|24064.68|9
1634784980000|2021-10-21 02:56:20|24184.48|24064.48|24178.9|24058.9|24184.48|24064.48|24178.8|24058.8|10
1634784990000|2021-10-21 02:56:30|24178.65|24058.65|24174.93|24054.93|24178.65|24058.65|24174.84|24054.84|10
1634785000000|2021-10-21 02:56:40|24173.76|24053.76|24169.59|24049.59|24173.76|24053.76|24169.59|24049.59|10
1634785010000|2021-10-21 02:56:50|24169.85|24049.85|24168.88|24048.88|24169.85|24049.85|24167.97|24047.97|8
1634785020000|2021-10-21 02:57:00|24169.37|24049.37|24167.88|24047.88|24169.37|24049.37|24167.52|24047.52|10
1634785030000|2021-10-21 02:57:10|24166.32|24046.32|24172.12|24052.12|24172.12|24052.12|24166.28|24046.28|10
1634785040000|2021-10-21 02:57:20|24173.32|24053.32|24174.3|24054.3|24174.81|24054.81|24173.32|24053.32|10
1634785050000|2021-10-21 02:57:30|24173.4|24053.4|24172.93|24052.93|24173.74|24053.74|24172.63|24052.63|10
1634785060000|2021-10-21 02:57:40|24172.73|24052.73|24172.61|24052.61|24173.38|24053.38|24171.68|24051.68|10
1634785070000|2021-10-21 02:57:50|24171.74|24051.74|24173.28|24053.28|24173.63|24053.63|24171.74|24051.74|10
1634785080000|2021-10-21 02:58:00|24172.91|24052.91|24172.01|24052.01|24173.09|24053.09|24172.01|24052.01|9
1634785090000|2021-10-21 02:58:10|24171.49|24051.49|24171.42|24051.42|24171.88|24051.88|24170.71|24050.71|10
1634785100000|2021-10-21 02:58:20|24171.71|24051.71|24172.4|24052.4|24172.4|24052.4|24171.71|24051.71|9
1634785110000|2021-10-21 02:58:30|24171.81|24051.81|24165.02|24045.02|24172.49|24052.49|24165.02|24045.02|10
1634785120000|2021-10-21 02:58:40|24165.37|24045.37|24164.01|24044.01|24165.76|24045.76|24164.01|24044.01|10
1634785130000|2021-10-21 02:58:50|24164.09|24044.09|24157.19|24037.19|24164.37|24044.37|24157.19|24037.19|10
1634785140000|2021-10-21 02:59:00|24154.7|24034.7|24145.86|24025.86|24154.7|24034.7|24145.86|24025.86|10
1634785150000|2021-10-21 02:59:10|24144.62|24024.62|24142.93|24022.93|24144.62|24024.62|24142.12|24022.12|10
1634785160000|2021-10-21 02:59:20|24142.7|24022.7|24142.51|24022.51|24144.08|24024.08|24142.33|24022.33|10
1634785170000|2021-10-21 02:59:30|24142.7|24022.7|24141.92|24021.92|24145.08|24025.08|24141.92|24021.92|10
1634785180000|2021-10-21 02:59:40|24140.89|24020.89|24138.82|24018.82|24141.02|24021.02|24137.4|24017.4|9
1634785190000|2021-10-21 02:59:50|24137.22|24017.22|24142.76|24022.76|24142.76|24022.76|24137.22|24017.22|9
1634785200000|2021-10-21 03:00:00|24145.01|24025.01|24145.62|24025.62|24148.46|24028.46|24145.01|24025.01|10
1634785210000|2021-10-21 03:00:10|24142.91|24022.91|24135.02|24015.02|24142.91|24022.91|24134.68|24014.68|10
1634785220000|2021-10-21 03:00:20|24132.6|24012.6|24126.47|24006.47|24132.6|24012.6|24126.47|24006.47|10
1634785230000|2021-10-21 03:00:30|24126.27|24006.27|24119.97|23999.97|24126.27|24006.27|24119.97|23999.97|10
1634785240000|2021-10-21 03:00:40|24121.94|24001.94|24119.3|23999.3|24123.03|24003.03|24119.28|23999.28|10
1634785250000|2021-10-21 03:00:50|24119.07|23999.07|24113.64|23993.64|24119.07|23999.07|24112.04|23992.04|10
1634785260000|2021-10-21 03:01:00|24115.83|23995.83|24122.79|24002.79|24122.79|24002.79|24115.83|23995.83|10
1634785270000|2021-10-21 03:01:10|24122.68|24002.68|24122.97|24002.97|24125|24005|24122.62|24002.62|10
1634785280000|2021-10-21 03:01:20|24122.71|24002.71|24116.91|23996.91|24122.71|24002.71|24116.91|23996.91|10
1634785290000|2021-10-21 03:01:30|24116.97|23996.97|24114.91|23994.91|24116.97|23996.97|24114.37|23994.37|10
1634785300000|2021-10-21 03:01:40|24115.14|23995.14|24115.54|23995.54|24117.61|23997.61|24115.14|23995.14|10
1634785310000|2021-10-21 03:01:50|24114.48|23994.48|24102.42|23982.42|24114.71|23994.71|24102.42|23982.42|10
1634785320000|2021-10-21 03:02:00|24101.84|23981.84|24096.2|23976.2|24101.84|23981.84|24095.34|23975.34|9
1634785330000|2021-10-21 03:02:10|24097.34|23977.34|24101.87|23981.87|24101.87|23981.87|24094.63|23974.63|10
1634785340000|2021-10-21 03:02:20|24105.1|23985.1|24109.76|23989.76|24109.76|23989.76|24104.47|23984.47|10
1634785350000|2021-10-21 03:02:30|24109.88|23989.88|24111.2|23991.2|24112.09|23992.09|24109.88|23989.88|10
1634785360000|2021-10-21 03:02:40|24112.54|23992.54|24115.12|23995.12|24115.12|23995.12|24112.54|23992.54|10
1634785370000|2021-10-21 03:02:50|24115.59|23995.59|24118.26|23998.26|24118.35|23998.35|24115.59|23995.59|10
1634785380000|2021-10-21 03:03:00|24119.01|23999.01|24120.46|24000.46|24120.78|24000.78|24118.99|23998.99|10
1634785390000|2021-10-21 03:03:10|24119.09|23999.09|24118.07|23998.07|24121.12|24001.12|24118.07|23998.07|10
1634785400000|2021-10-21 03:03:20|24115.96|23995.96|24112.57|23992.57|24115.96|23995.96|24112.04|23992.04|10
1634785410000|2021-10-21 03:03:30|24112.09|23992.09|24109.66|23989.66|24113.29|23993.29|24109.66|23989.66|10
1634785420000|2021-10-21 03:03:40|24109.1|23989.1|24115.68|23995.68|24115.68|23995.68|24109.1|23989.1|10
1634785430000|2021-10-21 03:03:50|24115.82|23995.82|24119.9|23999.9|24119.9|23999.9|24115.82|23995.82|10
1634785440000|2021-10-21 03:04:00|24120.31|24000.31|24117.91|23997.91|24120.31|24000.31|24117.91|23997.91|10
1634785450000|2021-10-21 03:04:10|24117.98|23997.98|24118.91|23998.91|24118.91|23998.91|24117.14|23997.14|9
1634785460000|2021-10-21 03:04:20|24118.21|23998.21|24121.21|24001.21|24121.21|24001.21|24118.07|23998.07|9
1634785470000|2021-10-21 03:04:30|24120.83|24000.83|24120.3|24000.3|24121.87|24001.87|24120.23|24000.23|9
1634785480000|2021-10-21 03:04:40|24119.85|23999.85|24115.47|23995.47|24119.85|23999.85|24115.47|23995.47|10
1634785490000|2021-10-21 03:04:50|24115.34|23995.34|24110.95|23990.95|24115.34|23995.34|24110.95|23990.95|9
1634785500000|2021-10-21 03:05:00|24109.58|23989.58|24100.57|23980.57|24109.58|23989.58|24100.57|23980.57|10
1634785510000|2021-10-21 03:05:10|24100.18|23980.18|24092.9|23972.9|24100.18|23980.18|24090.33|23970.33|10
1634785520000|2021-10-21 03:05:20|24093.5|23973.5|24085.24|23965.24|24093.87|23973.87|24085.24|23965.24|10
1634785530000|2021-10-21 03:05:30|24084.09|23964.09|24083.85|23963.85|24084.19|23964.19|24082.1|23962.1|9
1634785540000|2021-10-21 03:05:40|24084.49|23964.49|24086.85|23966.85|24087.17|23967.17|24084.49|23964.49|10
1634785550000|2021-10-21 03:05:50|24086.74|23966.74|24086.03|23966.03|24086.81|23966.81|24084.23|23964.23|10
1634785560000|2021-10-21 03:06:00|24086.45|23966.45|24090.59|23970.59|24091.27|23971.27|24086.45|23966.45|10
1634785570000|2021-10-21 03:06:10|24091.64|23971.64|24094.7|23974.7|24094.7|23974.7|24088.39|23968.39|10
1634785580000|2021-10-21 03:06:20|24094.25|23974.25|24099.4|23979.4|24100.46|23980.46|24094.25|23974.25|10
1634785590000|2021-10-21 03:06:30|24100.06|23980.06|24101.67|23981.67|24102.14|23982.14|24098.85|23978.85|10
1634785600000|2021-10-21 03:06:40|24103.66|23983.66|24110.3|23990.3|24110.68|23990.68|24103.66|23983.66|10
1634785610000|2021-10-21 03:06:50|24110.39|23990.39|24109.38|23989.38|24112.19|23992.19|24109.38|23989.38|10
1634785620000|2021-10-21 03:07:00|24110.31|23990.31|24108.64|23988.64|24111.82|23991.82|24108.64|23988.64|10
1634785630000|2021-10-21 03:07:10|24107.36|23987.36|24105.28|23985.28|24107.36|23987.36|24104.96|23984.96|10
1634785640000|2021-10-21 03:07:20|24105|23985|24097.68|23977.68|24106.32|23986.32|24097.68|23977.68|10
1634785650000|2021-10-21 03:07:30|24097.09|23977.09|24094.89|23974.89|24097.09|23977.09|24094.09|23974.09|10
1634785660000|2021-10-21 03:07:40|24095.51|23975.51|24094.18|23974.18|24097.38|23977.38|24094.18|23974.18|10
1634785670000|2021-10-21 03:07:50|24093.27|23973.27|24090.14|23970.14|24093.84|23973.84|24090.14|23970.14|10
1634785680000|2021-10-21 03:08:00|24090.01|23970.01|24085.78|23965.78|24090.01|23970.01|24085.51|23965.51|10
1634785690000|2021-10-21 03:08:10|24085.14|23965.14|24088.96|23968.96|24089.23|23969.23|24085.14|23965.14|10
1634785700000|2021-10-21 03:08:20|24088.92|23968.92|24088.28|23968.28|24090.11|23970.11|24088.28|23968.28|10
1634785710000|2021-10-21 03:08:30|24087.85|23967.85|24087.39|23967.39|24088.01|23968.01|24085.58|23965.58|10
1634785720000|2021-10-21 03:08:40|24087.12|23967.12|24076.46|23956.46|24088.51|23968.51|24076.46|23956.46|10
1634785730000|2021-10-21 03:08:50|24076.64|23956.64|24072.45|23952.45|24076.64|23956.64|24072.23|23952.23|9
1634785740000|2021-10-21 03:09:00|24071.91|23951.91|24074.77|23954.77|24075|23955|24071.63|23951.63|10
1634785750000|2021-10-21 03:09:10|24075.08|23955.08|24074.84|23954.84|24076.11|23956.11|24074.24|23954.24|10
1634785760000|2021-10-21 03:09:20|24074.88|23954.88|24082.25|23962.25|24082.25|23962.25|24074.88|23954.88|10
1634785770000|2021-10-21 03:09:30|24082.52|23962.52|24091.62|23971.62|24091.62|23971.62|24082.52|23962.52|10
1634785780000|2021-10-21 03:09:40|24091.43|23971.43|24086.52|23966.52|24091.49|23971.49|24086.52|23966.52|10
1634785790000|2021-10-21 03:09:50|24086.72|23966.72|24085.54|23965.54|24086.72|23966.72|24085.01|23965.01|10
1634785800000|2021-10-21 03:10:00|24084.16|23964.16|24081.44|23961.44|24084.16|23964.16|24081.44|23961.44|10
1634785810000|2021-10-21 03:10:10|24079.74|23959.74|24079.94|23959.94|24080.18|23960.18|24079.12|23959.12|10
1634785820000|2021-10-21 03:10:20|24079.34|23959.34|24077.8|23957.8|24079.34|23959.34|24077.8|23957.8|10
1634785830000|2021-10-21 03:10:30|24075.87|23955.87|24065.49|23945.49|24075.87|23955.87|24064.87|23944.87|10
1634785840000|2021-10-21 03:10:40|24066.15|23946.15|24072.23|23952.23|24072.23|23952.23|24065.05|23945.05|10
1634785850000|2021-10-21 03:10:50|24071.24|23951.24|24073.74|23953.74|24073.74|23953.74|24070.62|23950.62|10
1634785860000|2021-10-21 03:11:00|24073.8|23953.8|24078.42|23958.42|24078.42|23958.42|24073.8|23953.8|10
1634785870000|2021-10-21 03:11:10|24079.09|23959.09|24079.82|23959.82|24081.5|23961.5|24079.09|23959.09|10
1634785880000|2021-10-21 03:11:20|24078.49|23958.49|24070.36|23950.36|24078.52|23958.52|24070.36|23950.36|10
1634785890000|2021-10-21 03:11:30|24070.98|23950.98|24070.53|23950.53|24071.38|23951.38|24068.84|23948.84|10
1634785900000|2021-10-21 03:11:40|24069.42|23949.42|24064.49|23944.49|24069.42|23949.42|24064.49|23944.49|10
1634785910000|2021-10-21 03:11:50|24063.73|23943.73|24063.22|23943.22|24064.88|23944.88|24062.11|23942.11|10
1634785920000|2021-10-21 03:12:00|24062.63|23942.63|24057.59|23937.59|24062.63|23942.63|24057.59|23937.59|10
1634785930000|2021-10-21 03:12:10|24056.93|23936.93|24057.67|23937.67|24059.09|23939.09|24056.93|23936.93|10
1634785940000|2021-10-21 03:12:20|24056.93|23936.93|24052.65|23932.65|24056.93|23936.93|24051.15|23931.15|10
1634785950000|2021-10-21 03:12:30|24052.11|23932.11|24048.96|23928.96|24052.11|23932.11|24048.96|23928.96|10
1634785960000|2021-10-21 03:12:40|24048.43|23928.43|24047.36|23927.36|24048.81|23928.81|24047.05|23927.05|10
1634785970000|2021-10-21 03:12:50|24045.6|23925.6|24046.14|23926.14|24047.19|23927.19|24045.39|23925.39|10
1634785980000|2021-10-21 03:13:00|24045.12|23925.12|24040.64|23920.64|24047.89|23927.89|24040.64|23920.64|10
1634785990000|2021-10-21 03:13:10|24040.01|23920.01|24031.41|23911.41|24040.01|23920.01|24030.51|23910.51|10
1634786000000|2021-10-21 03:13:20|24031.45|23911.45|24030.37|23910.37|24031.45|23911.45|24028.96|23908.96|10
1634786010000|2021-10-21 03:13:30|24032.83|23912.83|24027.39|23907.39|24032.83|23912.83|24027.39|23907.39|10
1634786020000|2021-10-21 03:13:40|24026.8|23906.8|24024.77|23904.77|24026.8|23906.8|24023.95|23903.95|10
1634786030000|2021-10-21 03:13:50|24023.24|23903.24|24025.44|23905.44|24025.44|23905.44|24023.06|23903.06|10
1634786040000|2021-10-21 03:14:00|24025.03|23905.03|24022.84|23902.84|24025.69|23905.69|24022.57|23902.57|10
1634786050000|2021-10-21 03:14:10|24022.39|23902.39|24021.01|23901.01|24022.39|23902.39|24019.04|23899.04|10
1634786060000|2021-10-21 03:14:20|24020.89|23900.89|24020.96|23900.96|24021.73|23901.73|24020.89|23900.89|10
1634786070000|2021-10-21 03:14:30|24020.71|23900.71|24018.55|23898.55|24021.41|23901.41|24018.55|23898.55|10
1634786080000|2021-10-21 03:14:40|24018.65|23898.65|24019.77|23899.77|24020.36|23900.36|24018.65|23898.65|10
1634786090000|2021-10-21 03:14:50|24019.21|23899.21|24016.43|23896.43|24019.21|23899.21|24016.43|23896.43|10
1634786100000|2021-10-21 03:15:00|24015.91|23895.91|24013.45|23893.45|24016.09|23896.09|24012.96|23892.96|10
1634786110000|2021-10-21 03:15:10|24013.35|23893.35|24009.19|23889.19|24013.35|23893.35|24009.19|23889.19|10
1634786120000|2021-10-21 03:15:20|24008.95|23888.95|24004.13|23884.13|24008.95|23888.95|24004.13|23884.13|10
1634786130000|2021-10-21 03:15:30|24005.77|23885.77|24009.46|23889.46|24009.46|23889.46|24004.71|23884.71|10
1634786140000|2021-10-21 03:15:40|24012.42|23892.42|24023.06|23903.06|24023.06|23903.06|24012.42|23892.42|10
1634786150000|2021-10-21 03:15:50|24026.06|23906.06|24031.82|23911.82|24031.82|23911.82|24026.06|23906.06|10
1634786160000|2021-10-21 03:16:00|24033.17|23913.17|24034.85|23914.85|24036.65|23916.65|24033.17|23913.17|10
1634786170000|2021-10-21 03:16:10|24035.01|23915.01|24031.19|23911.19|24035.1|23915.1|24031.19|23911.19|10
1634786180000|2021-10-21 03:16:20|24031.12|23911.12|24029.69|23909.69|24031.12|23911.12|24028.25|23908.25|10
1634786190000|2021-10-21 03:16:30|24029.96|23909.96|24029.79|23909.79|24031.31|23911.31|24028.48|23908.48|10
1634786200000|2021-10-21 03:16:40|24029.65|23909.65|24025.13|23905.13|24029.65|23909.65|24025.13|23905.13|10
1634786210000|2021-10-21 03:16:50|24022.75|23902.75|24018.99|23898.99|24023.21|23903.21|24018.99|23898.99|10
1634786220000|2021-10-21 03:17:00|24018.23|23898.23|24011.04|23891.04|24018.23|23898.23|24010.21|23890.21|10
1634786230000|2021-10-21 03:17:10|24011.7|23891.7|24002.93|23882.93|24011.76|23891.76|24002.93|23882.93|10
1634786240000|2021-10-21 03:17:20|24001.51|23881.51|23998.43|23878.43|24001.51|23881.51|23997.7|23877.7|10
1634786250000|2021-10-21 03:17:30|23998.57|23878.57|23997.43|23877.43|24000.01|23880.01|23997.2|23877.2|10
1634786260000|2021-10-21 03:17:40|23997.75|23877.75|23995.82|23875.82|23997.75|23877.75|23993.79|23873.79|10
1634786270000|2021-10-21 03:17:50|23995.88|23875.88|23992.45|23872.45|23995.88|23875.88|23992.45|23872.45|10
1634786280000|2021-10-21 03:18:00|23992.16|23872.16|23984.53|23864.53|23992.16|23872.16|23984.53|23864.53|10
1634786290000|2021-10-21 03:18:10|23984.74|23864.74|23980.07|23860.07|23984.98|23864.98|23980.07|23860.07|10
1634786300000|2021-10-21 03:18:20|23981.02|23861.02|23979.08|23859.08|23983.18|23863.18|23979.08|23859.08|10
1634786310000|2021-10-21 03:18:30|23980.45|23860.45|23979.62|23859.62|23981.3|23861.3|23979.52|23859.52|10
1634786320000|2021-10-21 03:18:40|23979.46|23859.46|23973.6|23853.6|23979.46|23859.46|23973.6|23853.6|10
1634786330000|2021-10-21 03:18:50|23974.74|23854.74|23974.63|23854.63|23977.22|23857.22|23974.63|23854.63|10
1634786340000|2021-10-21 03:19:00|23974.04|23854.04|23972.79|23852.79|23974.04|23854.04|23972.48|23852.48|10
1634786350000|2021-10-21 03:19:10|23972.57|23852.57|23966.83|23846.83|23972.82|23852.82|23966.83|23846.83|10
1634786360000|2021-10-21 03:19:20|23967.7|23847.7|23960.98|23840.98|23968.03|23848.03|23960.98|23840.98|10
1634786370000|2021-10-21 03:19:30|23959.48|23839.48|23957.64|23837.64|23959.48|23839.48|23956.88|23836.88|10
1634786380000|2021-10-21 03:19:40|23957.32|23837.32|23960.15|23840.15|23960.15|23840.15|23954.9|23834.9|10
1634786390000|2021-10-21 03:19:50|23959.91|23839.91|23959.94|23839.94|23961.59|23841.59|23959.29|23839.29|10
1634786400000|2021-10-21 03:20:00|23958.5|23838.5|23953.96|23833.96|23958.5|23838.5|23952.87|23832.87|10
1634786410000|2021-10-21 03:20:10|23953.01|23833.01|23951.47|23831.47|23953.53|23833.53|23951.4|23831.4|10
1634786420000|2021-10-21 03:20:20|23951.45|23831.45|23951.5|23831.5|23952.91|23832.91|23950.9|23830.9|10
1634786430000|2021-10-21 03:20:30|23948.37|23828.37|23956.43|23836.43|23956.43|23836.43|23948.37|23828.37|10
1634786440000|2021-10-21 03:20:40|23957.11|23837.11|23960.84|23840.84|23960.84|23840.84|23957.11|23837.11|10
1634786450000|2021-10-21 03:20:50|23960.44|23840.44|23962.09|23842.09|23963.48|23843.48|23960.44|23840.44|10
1634786460000|2021-10-21 03:21:00|23961.89|23841.89|23962.6|23842.6|23963.51|23843.51|23960.86|23840.86|10
1634786470000|2021-10-21 03:21:10|23962.67|23842.67|23965.29|23845.29|23965.29|23845.29|23962.08|23842.08|10
1634786480000|2021-10-21 03:21:20|23964.9|23844.9|23972.82|23852.82|23972.82|23852.82|23964.9|23844.9|10
1634786490000|2021-10-21 03:21:30|23976.92|23856.92|23978.67|23858.67|23978.67|23858.67|23973.89|23853.89|10
1634786500000|2021-10-21 03:21:40|23979.28|23859.28|23976.25|23856.25|23979.28|23859.28|23976.25|23856.25|10
1634786510000|2021-10-21 03:21:50|23976.4|23856.4|23963.43|23843.43|23976.4|23856.4|23963.43|23843.43|10
1634786520000|2021-10-21 03:22:00|23963.5|23843.5|23968.19|23848.19|23968.19|23848.19|23963.47|23843.47|9
1634786530000|2021-10-21 03:22:10|23968.15|23848.15|23966.58|23846.58|23968.15|23848.15|23966.54|23846.54|10
1634786540000|2021-10-21 03:22:20|23966.35|23846.35|23963.08|23843.08|23966.35|23846.35|23961.57|23841.57|10
1634786550000|2021-10-21 03:22:30|23962.37|23842.37|23958.92|23838.92|23963.87|23843.87|23958.92|23838.92|10
1634786560000|2021-10-21 03:22:40|23957.73|23837.73|23970.88|23850.88|23974.23|23854.23|23957.41|23837.41|10
1634786570000|2021-10-21 03:22:50|23970.69|23850.69|23979.59|23859.59|23979.59|23859.59|23970.69|23850.69|10
1634786580000|2021-10-21 03:23:00|23979.83|23859.83|23974.17|23854.17|23979.83|23859.83|23973.79|23853.79|10
1634786590000|2021-10-21 03:23:10|23975.04|23855.04|23975.89|23855.89|23976.15|23856.15|23973.3|23853.3|10
1634786600000|2021-10-21 03:23:20|23976.9|23856.9|23977.32|23857.32|23977.94|23857.94|23976.29|23856.29|10
1634786610000|2021-10-21 03:23:30|23977.78|23857.78|23984.16|23864.16|23984.16|23864.16|23977.78|23857.78|10
1634786620000|2021-10-21 03:23:40|23984.52|23864.52|23982.79|23862.79|23985.22|23865.22|23982.59|23862.59|10
1634786630000|2021-10-21 03:23:50|23981.69|23861.69|23981.29|23861.29|23982.94|23862.94|23979.85|23859.85|10
1634786640000|2021-10-21 03:24:00|23980.04|23860.04|23978.83|23858.83|23980.11|23860.11|23977.76|23857.76|10
1634786650000|2021-10-21 03:24:10|23979.53|23859.53|23978.76|23858.76|23980.05|23860.05|23977.98|23857.98|10
1634786660000|2021-10-21 03:24:20|23978.93|23858.93|23982.7|23862.7|23982.7|23862.7|23978.93|23858.93|10
1634786670000|2021-10-21 03:24:30|23983.06|23863.06|23982.52|23862.52|23983.51|23863.51|23981.88|23861.88|10
1634786680000|2021-10-21 03:24:40|23982.75|23862.75|23985.58|23865.58|23985.58|23865.58|23982.4|23862.4|10
1634786690000|2021-10-21 03:24:50|23986.53|23866.53|23989.35|23869.35|23989.35|23869.35|23986.22|23866.22|10
1634786700000|2021-10-21 03:25:00|23989.29|23869.29|23988.9|23868.9|23989.4|23869.4|23988.43|23868.43|10
1634786710000|2021-10-21 03:25:10|23989.63|23869.63|23990.07|23870.07|23990.28|23870.28|23989.01|23869.01|10
1634786720000|2021-10-21 03:25:20|23990.22|23870.22|23990.97|23870.97|23993.17|23873.17|23990.22|23870.22|10
1634786730000|2021-10-21 03:25:30|23990.61|23870.61|23996.02|23876.02|23996.02|23876.02|23990.24|23870.24|10
1634786740000|2021-10-21 03:25:40|23996.87|23876.87|23997.87|23877.87|23997.87|23877.87|23996.77|23876.77|10
1634786750000|2021-10-21 03:25:50|23996.83|23876.83|23992.13|23872.13|23996.89|23876.89|23992.13|23872.13|10
1634786760000|2021-10-21 03:26:00|23992.53|23872.53|23986.58|23866.58|23992.53|23872.53|23986.58|23866.58|10
1634786770000|2021-10-21 03:26:10|23983.07|23863.07|23980.75|23860.75|23983.37|23863.37|23980.75|23860.75|10
1634786780000|2021-10-21 03:26:20|23980.86|23860.86|23977.91|23857.91|23980.86|23860.86|23977.91|23857.91|10
1634786790000|2021-10-21 03:26:30|23977.46|23857.46|23977.08|23857.08|23977.62|23857.62|23976.46|23856.46|10
1634786800000|2021-10-21 03:26:40|23976.06|23856.06|23970.74|23850.74|23976.36|23856.36|23970.74|23850.74|10
1634786810000|2021-10-21 03:26:50|23969.09|23849.09|23961.02|23841.02|23969.09|23849.09|23960.95|23840.95|10
1634786820000|2021-10-21 03:27:00|23959.66|23839.66|23955.87|23835.87|23959.66|23839.66|23955.58|23835.58|10
1634786830000|2021-10-21 03:27:10|23955.35|23835.35|23951.79|23831.79|23955.89|23835.89|23951.38|23831.38|10
1634786840000|2021-10-21 03:27:20|23952.4|23832.4|23952.41|23832.41|23953.52|23833.52|23951.88|23831.88|10
1634786850000|2021-10-21 03:27:30|23952.81|23832.81|23964.15|23844.15|23964.15|23844.15|23952.81|23832.81|10
1634786860000|2021-10-21 03:27:40|23965.28|23845.28|23971.17|23851.17|23971.17|23851.17|23965.28|23845.28|10
1634786870000|2021-10-21 03:27:50|23971.39|23851.39|23979.41|23859.41|23979.41|23859.41|23971.39|23851.39|10
1634786880000|2021-10-21 03:28:00|23980.08|23860.08|23989.62|23869.62|23989.84|23869.84|23980.08|23860.08|10
1634786890000|2021-10-21 03:28:10|23989.96|23869.96|23994.99|23874.99|23994.99|23874.99|23989.96|23869.96|10
1634786900000|2021-10-21 03:28:20|23995.83|23875.83|23998.85|23878.85|23998.85|23878.85|23995.1|23875.1|10
1634786910000|2021-10-21 03:28:30|24001.79|23881.79|24004.14|23884.14|24004.14|23884.14|24001.32|23881.32|10
1634786920000|2021-10-21 03:28:40|24004.67|23884.67|24002.74|23882.74|24005.32|23885.32|24002.42|23882.42|10
1634786930000|2021-10-21 03:28:50|24002.03|23882.03|24003.68|23883.68|24003.68|23883.68|24001.56|23881.56|10
1634786940000|2021-10-21 03:29:00|24003.74|23883.74|24005.48|23885.48|24005.48|23885.48|24003|23883|10
1634786950000|2021-10-21 03:29:10|24004.33|23884.33|24001.9|23881.9|24004.33|23884.33|24001.9|23881.9|10
1634786960000|2021-10-21 03:29:20|24002.13|23882.13|23996.38|23876.38|24002.47|23882.47|23996.38|23876.38|10
1634786970000|2021-10-21 03:29:30|23996.4|23876.4|23991.65|23871.65|23996.4|23876.4|23991.65|23871.65|10
1634786980000|2021-10-21 03:29:40|23991.37|23871.37|23987.98|23867.98|23991.37|23871.37|23987.98|23867.98|10
1634786990000|2021-10-21 03:29:50|23987.74|23867.74|23978.79|23858.79|23987.74|23867.74|23978.79|23858.79|10
1634787000000|2021-10-21 03:30:00|23978.45|23858.45|23979.01|23859.01|23979.01|23859.01|23977.55|23857.55|10
1634787010000|2021-10-21 03:30:10|23978.98|23858.98|23972.76|23852.76|23979.33|23859.33|23972.76|23852.76|10
1634787020000|2021-10-21 03:30:20|23973.01|23853.01|23975.83|23855.83|23975.83|23855.83|23973.01|23853.01|10
1634787030000|2021-10-21 03:30:30|23976.74|23856.74|23984.52|23864.52|23984.52|23864.52|23976.74|23856.74|10
1634787040000|2021-10-21 03:30:40|23988.32|23868.32|23990.6|23870.6|23990.8|23870.8|23988.05|23868.05|10
1634787050000|2021-10-21 03:30:50|23990.59|23870.59|23985.61|23865.61|23990.59|23870.59|23985.61|23865.61|10
1634787060000|2021-10-21 03:31:00|23983.98|23863.98|23979.61|23859.61|23983.98|23863.98|23979.61|23859.61|10
1634787070000|2021-10-21 03:31:10|23977.44|23857.44|23971.51|23851.51|23977.45|23857.45|23971.16|23851.16|10
1634787080000|2021-10-21 03:31:20|23970.91|23850.91|23974.72|23854.72|23974.74|23854.74|23970.91|23850.91|10
1634787090000|2021-10-21 03:31:30|23973.92|23853.92|23977.78|23857.78|23978.4|23858.4|23973.92|23853.92|10
1634787100000|2021-10-21 03:31:40|23978.04|23858.04|23979.43|23859.43|23980.04|23860.04|23978.04|23858.04|10
1634787110000|2021-10-21 03:31:50|23979.8|23859.8|23977.49|23857.49|23979.8|23859.8|23976.97|23856.97|9
1634787120000|2021-10-21 03:32:00|23976.07|23856.07|23977.9|23857.9|23978.2|23858.2|23976.07|23856.07|10
1634787130000|2021-10-21 03:32:10|23977.73|23857.73|23982.11|23862.11|23982.11|23862.11|23977.73|23857.73|10
1634787140000|2021-10-21 03:32:20|23981.97|23861.97|23985.7|23865.7|23985.89|23865.89|23981.97|23861.97|10
1634787150000|2021-10-21 03:32:30|23985.89|23865.89|23997.74|23877.74|23997.74|23877.74|23985.89|23865.89|10
1634787160000|2021-10-21 03:32:40|24000.89|23880.89|24011.39|23891.39|24012.01|23892.01|24000.89|23880.89|10
1634787170000|2021-10-21 03:32:50|24011.72|23891.72|24018.89|23898.89|24019.24|23899.24|24011.72|23891.72|10
1634787180000|2021-10-21 03:33:00|24019.69|23899.69|24021.68|23901.68|24022.81|23902.81|24019.69|23899.69|10
1634787190000|2021-10-21 03:33:10|24021.58|23901.58|24026.05|23906.05|24026.05|23906.05|24021.58|23901.58|10
1634787200000|2021-10-21 03:33:20|24026.95|23906.95|24027.39|23907.39|24027.44|23907.44|24026.69|23906.69|10
1634787210000|2021-10-21 03:33:30|24027.47|23907.47|24032.93|23912.93|24033.05|23913.05|24027.47|23907.47|10
1634787220000|2021-10-21 03:33:40|24034.13|23914.13|24036.99|23916.99|24037.26|23917.26|24034.13|23914.13|10
1634787230000|2021-10-21 03:33:50|24037.41|23917.41|24038.18|23918.18|24038.18|23918.18|24034.25|23914.25|9
1634787240000|2021-10-21 03:34:00|24039.32|23919.32|24040.96|23920.96|24041.2|23921.2|24039.27|23919.27|10
1634787250000|2021-10-21 03:34:10|24041.22|23921.22|24043.53|23923.53|24046.99|23926.99|24041.22|23921.22|9
1634787260000|2021-10-21 03:34:20|24043.91|23923.91|24042.34|23922.34|24044.12|23924.12|24041.7|23921.7|9
1634787270000|2021-10-21 03:34:30|24042.67|23922.67|24045.12|23925.12|24045.18|23925.18|24042.62|23922.62|10
1634787280000|2021-10-21 03:34:40|24045.66|23925.66|24044.08|23924.08|24045.84|23925.84|24044.08|23924.08|9
1634787290000|2021-10-21 03:34:50|24045.2|23925.2|24045.49|23925.49|24045.49|23925.49|24044.65|23924.65|10
1634787300000|2021-10-21 03:35:00|24045.71|23925.71|24046.84|23926.84|24046.84|23926.84|24045.48|23925.48|9
1634787310000|2021-10-21 03:35:10|24046.72|23926.72|24046.4|23926.4|24046.73|23926.73|24045.72|23925.72|10
1634787320000|2021-10-21 03:35:20|24046.23|23926.23|24046.29|23926.29|24046.96|23926.96|24045.14|23925.14|10
1634787330000|2021-10-21 03:35:30|24043.18|23923.18|24039.49|23919.49|24043.18|23923.18|24034.57|23914.57|9
1634787340000|2021-10-21 03:35:40|24036.69|23916.69|24030.9|23910.9|24036.8|23916.8|24030.9|23910.9|10
1634787350000|2021-10-21 03:35:50|24029.19|23909.19|24028.94|23908.94|24029.19|23909.19|24026.58|23906.58|9
1634787360000|2021-10-21 03:36:00|24029.87|23909.87|24032.29|23912.29|24033.14|23913.14|24029.22|23909.22|10
1634787370000|2021-10-21 03:36:10|24033.3|23913.3|24035.21|23915.21|24036.81|23916.81|24033.3|23913.3|10
1634787380000|2021-10-21 03:36:20|24035.53|23915.53|24028|23908|24035.53|23915.53|24028|23908|10
1634787390000|2021-10-21 03:36:30|24027.74|23907.74|24022.09|23902.09|24027.74|23907.74|24021.45|23901.45|10
1634787400000|2021-10-21 03:36:40|24021.86|23901.86|24013.23|23893.23|24022.17|23902.17|24012.71|23892.71|10
1634787410000|2021-10-21 03:36:50|24012.22|23892.22|24004.82|23884.82|24012.22|23892.22|24003.88|23883.88|10
1634787420000|2021-10-21 03:37:00|24005.65|23885.65|24005.94|23885.94|24006.98|23886.98|24005.65|23885.65|10
1634787430000|2021-10-21 03:37:10|24004.84|23884.84|23997.47|23877.47|24004.84|23884.84|23997.47|23877.47|10
1634787440000|2021-10-21 03:37:20|23997.87|23877.87|23997.01|23877.01|23998.09|23878.09|23997.01|23877.01|10
1634787450000|2021-10-21 03:37:30|23997.06|23877.06|23996.75|23876.75|23998.7|23878.7|23996.62|23876.62|10
1634787460000|2021-10-21 03:37:40|23994.22|23874.22|23989.29|23869.29|23994.32|23874.32|23989.29|23869.29|10
1634787470000|2021-10-21 03:37:50|23987.8|23867.8|23982.67|23862.67|23987.8|23867.8|23982.67|23862.67|10
1634787480000|2021-10-21 03:38:00|23982.5|23862.5|23980.43|23860.43|23982.5|23862.5|23979.81|23859.81|10
1634787490000|2021-10-21 03:38:10|23980.35|23860.35|23968.5|23848.5|23980.35|23860.35|23968.5|23848.5|10
1634787500000|2021-10-21 03:38:20|23963.51|23843.51|23957.42|23837.42|23963.51|23843.51|23955.3|23835.3|10
1634787510000|2021-10-21 03:38:30|23958.14|23838.14|23960.49|23840.49|23960.56|23840.56|23956.37|23836.37|10
1634787520000|2021-10-21 03:38:40|23959.7|23839.7|23965.76|23845.76|23967.53|23847.53|23959.7|23839.7|10
1634787530000|2021-10-21 03:38:50|23965.86|23845.86|23971.75|23851.75|23971.75|23851.75|23965.86|23845.86|10
1634787540000|2021-10-21 03:39:00|23972.93|23852.93|23975.29|23855.29|23976.34|23856.34|23972.3|23852.3|10
1634787550000|2021-10-21 03:39:10|23975.52|23855.52|23983.65|23863.65|23983.65|23863.65|23975.52|23855.52|10
1634787560000|2021-10-21 03:39:20|23984.1|23864.1|23986.78|23866.78|23986.88|23866.88|23984|23864|10
1634787570000|2021-10-21 03:39:30|23987.04|23867.04|23986.64|23866.64|23989.32|23869.32|23986.64|23866.64|10
1634787580000|2021-10-21 03:39:40|23986.34|23866.34|23985.51|23865.51|23987.76|23867.76|23985.51|23865.51|10
1634787590000|2021-10-21 03:39:50|23985.3|23865.3|23989.98|23869.98|23989.98|23869.98|23985.3|23865.3|10
1634787600000|2021-10-21 03:40:00|23992.02|23872.02|23997.01|23877.01|23997.53|23877.53|23992.02|23872.02|10
1634787610000|2021-10-21 03:40:10|23995.5|23875.5|24000.71|23880.71|24000.71|23880.71|23995.12|23875.12|10
1634787620000|2021-10-21 03:40:20|24000.63|23880.63|23999.76|23879.76|24000.63|23880.63|23998.51|23878.51|10
1634787630000|2021-10-21 03:40:30|23999.84|23879.84|24002.46|23882.46|24003.5|23883.5|23999.84|23879.84|10
1634787640000|2021-10-21 03:40:40|24000.82|23880.82|24000.08|23880.08|24001.41|23881.41|23999.47|23879.47|10
1634787650000|2021-10-21 03:40:50|24000.29|23880.29|24000.06|23880.06|24000.29|23880.29|23998.97|23878.97|10
1634787660000|2021-10-21 03:41:00|24000.49|23880.49|23998.48|23878.48|24000.57|23880.57|23998.48|23878.48|10
1634787670000|2021-10-21 03:41:10|23998.23|23878.23|23999.79|23879.79|24000.84|23880.84|23998.23|23878.23|10
1634787680000|2021-10-21 03:41:20|23999.65|23879.65|23997.56|23877.56|23999.66|23879.66|23997.42|23877.42|10
1634787690000|2021-10-21 03:41:30|23998.01|23878.01|23998.59|23878.59|23998.59|23878.59|23996.08|23876.08|10
1634787700000|2021-10-21 03:41:40|23999.28|23879.28|24001.12|23881.12|24001.12|23881.12|23999.28|23879.28|10
1634787710000|2021-10-21 03:41:50|24001.23|23881.23|24003.54|23883.54|24003.97|23883.97|24000.99|23880.99|10
1634787720000|2021-10-21 03:42:00|24003.74|23883.74|24007.59|23887.59|24007.59|23887.59|24003.52|23883.52|10
1634787730000|2021-10-21 03:42:10|24007.95|23887.95|24013.97|23893.97|24013.97|23893.97|24007.4|23887.4|10
1634787740000|2021-10-21 03:42:20|24013.8|23893.8|24014.98|23894.98|24014.98|23894.98|24013.62|23893.62|10
1634787750000|2021-10-21 03:42:30|24016.35|23896.35|24016.47|23896.47|24017.33|23897.33|24013.91|23893.91|10
1634787760000|2021-10-21 03:42:40|24015.59|23895.59|24012.92|23892.92|24015.59|23895.59|24012.02|23892.02|10
1634787770000|2021-10-21 03:42:50|24013.05|23893.05|24012.48|23892.48|24013.55|23893.55|24011.58|23891.58|10
1634787780000|2021-10-21 03:43:00|24012.61|23892.61|24016.69|23896.69|24016.69|23896.69|24012.61|23892.61|10
1634787790000|2021-10-21 03:43:10|24016.99|23896.99|24017.18|23897.18|24018.9|23898.9|24016.77|23896.77|10
1634787800000|2021-10-21 03:43:20|24017.66|23897.66|24023.73|23903.73|24023.73|23903.73|24017.07|23897.07|10
1634787810000|2021-10-21 03:43:30|24023.16|23903.16|24022.5|23902.5|24023.49|23903.49|24022.02|23902.02|10
1634787820000|2021-10-21 03:43:40|24023.28|23903.28|24034.23|23914.23|24034.23|23914.23|24023.28|23903.28|10
1634787830000|2021-10-21 03:43:50|24033.12|23913.12|24032.08|23912.08|24034.33|23914.33|24031.92|23911.92|10
1634787840000|2021-10-21 03:44:00|24032.37|23912.37|24038.36|23918.36|24038.36|23918.36|24031.51|23911.51|10
1634787850000|2021-10-21 03:44:10|24040.69|23920.69|24055.61|23935.61|24055.61|23935.61|24040.69|23920.69|10
1634787860000|2021-10-21 03:44:20|24057.09|23937.09|24054.16|23934.16|24057.09|23937.09|24052.6|23932.6|10
1634787870000|2021-10-21 03:44:30|24053.32|23933.32|24060.34|23940.34|24060.5|23940.5|24053.32|23933.32|10
1634787880000|2021-10-21 03:44:40|24061.82|23941.82|24068.5|23948.5|24068.76|23948.76|24061.82|23941.82|10
1634787890000|2021-10-21 03:44:50|24069.13|23949.13|24072.87|23952.87|24072.87|23952.87|24069.13|23949.13|10
1634787900000|2021-10-21 03:45:00|24074.24|23954.24|24073.1|23953.1|24074.57|23954.57|24071.68|23951.68|10
1634787910000|2021-10-21 03:45:10|24071.19|23951.19|24074.46|23954.46|24074.46|23954.46|24069.88|23949.88|10
1634787920000|2021-10-21 03:45:20|24075.33|23955.33|24092.28|23972.28|24092.28|23972.28|24075.33|23955.33|10
1634787930000|2021-10-21 03:45:30|24092.14|23972.14|24097.57|23977.57|24097.57|23977.57|24091.02|23971.02|10
1634787940000|2021-10-21 03:45:40|24097.19|23977.19|24102.4|23982.4|24102.4|23982.4|24097.19|23977.19|9
1634787950000|2021-10-21 03:45:50|24102.03|23982.03|24111.62|23991.62|24112.36|23992.36|24102.03|23982.03|10
1634787960000|2021-10-21 03:46:00|24111.06|23991.06|24108.93|23988.93|24111.06|23991.06|24108.53|23988.53|10
1634787970000|2021-10-21 03:46:10|24109.21|23989.21|24114.73|23994.73|24115.41|23995.41|24107.84|23987.84|10
1634787980000|2021-10-21 03:46:20|24114.62|23994.62|24119.89|23999.89|24119.89|23999.89|24114.62|23994.62|10
1634787990000|2021-10-21 03:46:30|24121.12|24001.12|24124.91|24004.91|24125.04|24005.04|24121.12|24001.12|10
1634788000000|2021-10-21 03:46:40|24125.49|24005.49|24124.68|24004.68|24125.49|24005.49|24122.69|24002.69|10
1634788010000|2021-10-21 03:46:50|24123.5|24003.5|24119.47|23999.47|24123.5|24003.5|24119.28|23999.28|10
1634788020000|2021-10-21 03:47:00|24119.36|23999.36|24118.36|23998.36|24119.56|23999.56|24118.31|23998.31|10
1634788030000|2021-10-21 03:47:10|24117.96|23997.96|24111.68|23991.68|24117.96|23997.96|24111.68|23991.68|10
1634788040000|2021-10-21 03:47:20|24111.06|23991.06|24109.57|23989.57|24111.06|23991.06|24107.42|23987.42|10
1634788050000|2021-10-21 03:47:30|24109.98|23989.98|24111.72|23991.72|24113.23|23993.23|24109.98|23989.98|10
1634788060000|2021-10-21 03:47:40|24113.52|23993.52|24109.08|23989.08|24113.52|23993.52|24109.08|23989.08|10
1634788070000|2021-10-21 03:47:50|24107.93|23987.93|24105.83|23985.83|24108.06|23988.06|24104.45|23984.45|10
1634788080000|2021-10-21 03:48:00|24106.9|23986.9|24113.34|23993.34|24113.59|23993.59|24106.9|23986.9|10
1634788090000|2021-10-21 03:48:10|24114.86|23994.86|24114.08|23994.08|24115.88|23995.88|24114.08|23994.08|10
1634788100000|2021-10-21 03:48:20|24114.25|23994.25|24114.78|23994.78|24116.21|23996.21|24114.25|23994.25|10
1634788110000|2021-10-21 03:48:30|24115.87|23995.87|24117.95|23997.95|24119.31|23999.31|24115.17|23995.17|9
1634788120000|2021-10-21 03:48:40|24117.15|23997.15|24113.03|23993.03|24117.15|23997.15|24113.03|23993.03|9
1634788130000|2021-10-21 03:48:50|24113.26|23993.26|24111.46|23991.46|24113.26|23993.26|24111.13|23991.13|10
1634788140000|2021-10-21 03:49:00|24111.53|23991.53|24112.69|23992.69|24112.69|23992.69|24111.22|23991.22|10
1634788150000|2021-10-21 03:49:10|24112.72|23992.72|24112.58|23992.58|24114.63|23994.63|24112.55|23992.55|10
1634788160000|2021-10-21 03:49:20|24112.84|23992.84|24114|23994|24114.68|23994.68|24112.64|23992.64|9
1634788170000|2021-10-21 03:49:30|24112.68|23992.68|24108.81|23988.81|24112.68|23992.68|24108.46|23988.46|10
1634788180000|2021-10-21 03:49:40|24108.01|23988.01|24107.68|23987.68|24108.07|23988.07|24107.07|23987.07|9
1634788190000|2021-10-21 03:49:50|24106.78|23986.78|24107.76|23987.76|24108.53|23988.53|24106.78|23986.78|10
1634788200000|2021-10-21 03:50:00|24108.51|23988.51|24111.17|23991.17|24111.17|23991.17|24108.34|23988.34|9
1634788210000|2021-10-21 03:50:10|24111.67|23991.67|24112.84|23992.84|24112.84|23992.84|24110.57|23990.57|10
1634788220000|2021-10-21 03:50:20|24112.22|23992.22|24111.95|23991.95|24114.05|23994.05|24111.95|23991.95|10
1634788230000|2021-10-21 03:50:30|24111.23|23991.23|24112.11|23992.11|24112.5|23992.5|24111.23|23991.23|9
1634788240000|2021-10-21 03:50:40|24110.62|23990.62|24110.89|23990.89|24110.89|23990.89|24109.82|23989.82|10
1634788250000|2021-10-21 03:50:50|24111.01|23991.01|24112.39|23992.39|24112.9|23992.9|24110.84|23990.84|10
1634788260000|2021-10-21 03:51:00|24112.66|23992.66|24112.21|23992.21|24113.57|23993.57|24112.21|23992.21|9
1634788270000|2021-10-21 03:51:10|24112.37|23992.37|24113.53|23993.53|24113.53|23993.53|24111.41|23991.41|10
1634788280000|2021-10-21 03:51:20|24113.8|23993.8|24112.12|23992.12|24114.63|23994.63|24112.12|23992.12|10
1634788290000|2021-10-21 03:51:30|24111.95|23991.95|24109.1|23989.1|24113.23|23993.23|24109.1|23989.1|10
1634788300000|2021-10-21 03:51:40|24108.01|23988.01|24113.8|23993.8|24114.44|23994.44|24108.01|23988.01|10
1634788310000|2021-10-21 03:51:50|24112.29|23992.29|24110.08|23990.08|24112.29|23992.29|24109.97|23989.97|10
1634788320000|2021-10-21 03:52:00|24109.82|23989.82|24105.89|23985.89|24109.82|23989.82|24105.89|23985.89|10
1634788330000|2021-10-21 03:52:10|24105.2|23985.2|24104.46|23984.46|24105.2|23985.2|24100.89|23980.89|10
1634788340000|2021-10-21 03:52:20|24105.74|23985.74|24105.06|23985.06|24107.19|23987.19|24104.92|23984.92|10
1634788350000|2021-10-21 03:52:30|24105.36|23985.36|24100.58|23980.58|24105.36|23985.36|24100.43|23980.43|10
1634788360000|2021-10-21 03:52:40|24099.38|23979.38|24100.16|23980.16|24100.43|23980.43|24097.7|23977.7|10
1634788370000|2021-10-21 03:52:50|24100.87|23980.87|24100.26|23980.26|24103.12|23983.12|24099.08|23979.08|10
1634788380000|2021-10-21 03:53:00|24101.6|23981.6|24099.32|23979.32|24101.6|23981.6|24098.69|23978.69|10
1634788390000|2021-10-21 03:53:10|24099.94|23979.94|24101.23|23981.23|24101.23|23981.23|24099.94|23979.94|10
1634788400000|2021-10-21 03:53:20|24101.63|23981.63|24103.24|23983.24|24103.24|23983.24|24101.63|23981.63|10
1634788410000|2021-10-21 03:53:30|24103.18|23983.18|24103.86|23983.86|24103.86|23983.86|24101.83|23981.83|10
1634788420000|2021-10-21 03:53:40|24102.84|23982.84|24103.61|23983.61|24103.95|23983.95|24102.75|23982.75|9
1634788430000|2021-10-21 03:53:50|24103.39|23983.39|24106.23|23986.23|24106.75|23986.75|24103.08|23983.08|10
1634788440000|2021-10-21 03:54:00|24105.91|23985.91|24112.66|23992.66|24112.7|23992.7|24105.91|23985.91|10
1634788450000|2021-10-21 03:54:10|24112.75|23992.75|24112.32|23992.32|24113.07|23993.07|24111.72|23991.72|10
1634788460000|2021-10-21 03:54:20|24112.15|23992.15|24112.67|23992.67|24112.91|23992.91|24111.02|23991.02|10
1634788470000|2021-10-21 03:54:30|24112.38|23992.38|24114.23|23994.23|24115.71|23995.71|24111.9|23991.9|10
1634788480000|2021-10-21 03:54:40|24113.3|23993.3|24110.97|23990.97|24113.3|23993.3|24109.93|23989.93|10
1634788490000|2021-10-21 03:54:50|24110.1|23990.1|24108.63|23988.63|24110.75|23990.75|24108.07|23988.07|10
1634788500000|2021-10-21 03:55:00|24108.73|23988.73|24107.88|23987.88|24108.73|23988.73|24107.55|23987.55|10
1634788510000|2021-10-21 03:55:10|24107.68|23987.68|24108.69|23988.69|24109.1|23989.1|24107.55|23987.55|10
1634788520000|2021-10-21 03:55:20|24108.64|23988.64|24108.48|23988.48|24108.74|23988.74|24108.11|23988.11|10
1634788530000|2021-10-21 03:55:30|24109.19|23989.19|24108.98|23988.98|24110.11|23990.11|24108.63|23988.63|10
1634788540000|2021-10-21 03:55:40|24109.2|23989.2|24108.1|23988.1|24109.2|23989.2|24107.82|23987.82|9
1634788550000|2021-10-21 03:55:50|24107.45|23987.45|24109.97|23989.97|24109.97|23989.97|24107.45|23987.45|10
1634788560000|2021-10-21 03:56:00|24109.44|23989.44|24112.94|23992.94|24112.94|23992.94|24109.44|23989.44|9
1634788570000|2021-10-21 03:56:10|24113.14|23993.14|24116.39|23996.39|24116.41|23996.41|24112.98|23992.98|10
1634788580000|2021-10-21 03:56:20|24116.66|23996.66|24122.71|24002.71|24122.71|24002.71|24116.66|23996.66|10
1634788590000|2021-10-21 03:56:30|24123.18|24003.18|24128.06|24008.06|24128.06|24008.06|24123.18|24003.18|10
1634788600000|2021-10-21 03:56:40|24127.89|24007.89|24130.47|24010.47|24130.47|24010.47|24126.37|24006.37|10
1634788610000|2021-10-21 03:56:50|24131.05|24011.05|24137.36|24017.36|24137.36|24017.36|24131.05|24011.05|10
1634788620000|2021-10-21 03:57:00|24137.48|24017.48|24143.18|24023.18|24143.18|24023.18|24137.48|24017.48|10
1634788630000|2021-10-21 03:57:10|24142.91|24022.91|24146.02|24026.02|24146.34|24026.34|24142.51|24022.51|10
1634788640000|2021-10-21 03:57:20|24146.43|24026.43|24143.68|24023.68|24146.43|24026.43|24143.24|24023.24|10
1634788650000|2021-10-21 03:57:30|24144.6|24024.6|24143.69|24023.69|24144.65|24024.65|24142.34|24022.34|10
1634788660000|2021-10-21 03:57:40|24143.48|24023.48|24140.53|24020.53|24143.58|24023.58|24140.53|24020.53|10
1634788670000|2021-10-21 03:57:50|24141.49|24021.49|24138.12|24018.12|24141.49|24021.49|24138.11|24018.11|10
1634788680000|2021-10-21 03:58:00|24137.3|24017.3|24133.99|24013.99|24137.73|24017.73|24133.95|24013.95|10
1634788690000|2021-10-21 03:58:10|24135.31|24015.31|24135.21|24015.21|24136.16|24016.16|24135.03|24015.03|10
1634788700000|2021-10-21 03:58:20|24135.96|24015.96|24135.53|24015.53|24135.96|24015.96|24134.25|24014.25|9
1634788710000|2021-10-21 03:58:30|24135.84|24015.84|24144.13|24024.13|24144.13|24024.13|24135.84|24015.84|10
1634788720000|2021-10-21 03:58:40|24144.3|24024.3|24151.4|24031.4|24151.4|24031.4|24144.3|24024.3|10
1634788730000|2021-10-21 03:58:50|24151.95|24031.95|24152.08|24032.08|24152.08|24032.08|24151|24031|10
1634788740000|2021-10-21 03:59:00|24152.77|24032.77|24149.7|24029.7|24153.5|24033.5|24149.52|24029.52|10
1634788750000|2021-10-21 03:59:10|24147.78|24027.78|24145.54|24025.54|24148.05|24028.05|24145.17|24025.17|10
1634788760000|2021-10-21 03:59:20|24144.95|24024.95|24141.46|24021.46|24144.95|24024.95|24141.46|24021.46|10
1634788770000|2021-10-21 03:59:30|24141.61|24021.61|24139.51|24019.51|24141.61|24021.61|24138.62|24018.62|9
1634788780000|2021-10-21 03:59:40|24138.51|24018.51|24138.81|24018.81|24138.81|24018.81|24137.44|24017.44|10
1634788790000|2021-10-21 03:59:50|24139.13|24019.13|24140.82|24020.82|24140.82|24020.82|24139.13|24019.13|10
1634788800000|2021-10-21 04:00:00|24140.75|24020.75|24139.5|24019.5|24142.97|24022.97|24138.45|24018.45|10
1634788810000|2021-10-21 04:00:10|24139.05|24019.05|24131.29|24011.29|24139.05|24019.05|24131.29|24011.29|10
1634788820000|2021-10-21 04:00:20|24128.44|24008.44|24124.66|24004.66|24129.34|24009.34|24124.66|24004.66|10
1634788830000|2021-10-21 04:00:30|24124.29|24004.29|24114.5|23994.5|24124.29|24004.29|24114.28|23994.28|10
1634788840000|2021-10-21 04:00:40|24114.34|23994.34|24113.4|23993.4|24114.34|23994.34|24111.93|23991.93|10
1634788850000|2021-10-21 04:00:50|24112.56|23992.56|24113.77|23993.77|24114.52|23994.52|24112.56|23992.56|10
1634788860000|2021-10-21 04:01:00|24114.3|23994.3|24115.04|23995.04|24115.04|23995.04|24112.92|23992.92|9
1634788870000|2021-10-21 04:01:10|24115.06|23995.06|24113.88|23993.88|24115.06|23995.06|24113.31|23993.31|10
1634788880000|2021-10-21 04:01:20|24114.01|23994.01|24111.64|23991.64|24114.01|23994.01|24111.64|23991.64|9
1634788890000|2021-10-21 04:01:30|24111.65|23991.65|24110.44|23990.44|24111.65|23991.65|24109.77|23989.77|10
1634788900000|2021-10-21 04:01:40|24111.86|23991.86|24116.5|23996.5|24116.5|23996.5|24111.86|23991.86|10
1634788910000|2021-10-21 04:01:50|24116.41|23996.41|24122.5|24002.5|24122.5|24002.5|24116.41|23996.41|10
1634788920000|2021-10-21 04:02:00|24123.62|24003.62|24128.07|24008.07|24128.07|24008.07|24123.62|24003.62|10
1634788930000|2021-10-21 04:02:10|24130.48|24010.48|24133.05|24013.05|24133.05|24013.05|24130.3|24010.3|10
1634788940000|2021-10-21 04:02:20|24132.31|24012.31|24135.5|24015.5|24136.22|24016.22|24132.15|24012.15|10
1634788950000|2021-10-21 04:02:30|24136.37|24016.37|24142.44|24022.44|24143.37|24023.37|24135.83|24015.83|10
1634788960000|2021-10-21 04:02:40|24142.69|24022.69|24153.53|24033.53|24153.53|24033.53|24142.69|24022.69|10
1634788970000|2021-10-21 04:02:50|24154.21|24034.21|24156.04|24036.04|24156.24|24036.24|24154.21|24034.21|10
1634788980000|2021-10-21 04:03:00|24158.15|24038.15|24155.09|24035.09|24158.82|24038.82|24154.75|24034.75|10
1634788990000|2021-10-21 04:03:10|24156.1|24036.1|24146.65|24026.65|24156.3|24036.3|24146.65|24026.65|10
1634789000000|2021-10-21 04:03:20|24145.38|24025.38|24124.81|24004.81|24145.38|24025.38|24123.87|24003.87|10
1634789010000|2021-10-21 04:03:30|24124.66|24004.66|24120.74|24000.74|24124.78|24004.78|24120.74|24000.74|10
1634789020000|2021-10-21 04:03:40|24119.29|23999.29|24119.77|23999.77|24120.09|24000.09|24118.55|23998.55|10
1634789030000|2021-10-21 04:03:50|24121.34|24001.34|24115.07|23995.07|24121.34|24001.34|24114.92|23994.92|10
1634789040000|2021-10-21 04:04:00|24114.66|23994.66|24113.78|23993.78|24116.02|23996.02|24113.74|23993.74|9
1634789050000|2021-10-21 04:04:10|24114.25|23994.25|24110.47|23990.47|24115.23|23995.23|24110.47|23990.47|10
1634789060000|2021-10-21 04:04:20|24110.02|23990.02|24111.1|23991.1|24111.1|23991.1|24108.67|23988.67|10
1634789070000|2021-10-21 04:04:30|24111.13|23991.13|24109.82|23989.82|24111.21|23991.21|24109.41|23989.41|10
1634789080000|2021-10-21 04:04:40|24108.8|23988.8|24106|23986|24108.89|23988.89|24106|23986|9
1634789090000|2021-10-21 04:04:50|24106.29|23986.29|24103.17|23983.17|24106.88|23986.88|24102.9|23982.9|10
1634789100000|2021-10-21 04:05:00|24103.93|23983.93|24099.51|23979.51|24103.94|23983.94|24099.02|23979.02|10
1634789110000|2021-10-21 04:05:10|24098.85|23978.85|24097.5|23977.5|24098.85|23978.85|24096.55|23976.55|10
1634789120000|2021-10-21 04:05:20|24096.93|23976.93|24093.52|23973.52|24096.94|23976.94|24093.52|23973.52|10
1634789130000|2021-10-21 04:05:30|24093.37|23973.37|24090.88|23970.88|24093.55|23973.55|24090.88|23970.88|10
1634789140000|2021-10-21 04:05:40|24091.41|23971.41|24086.75|23966.75|24092.43|23972.43|24086.47|23966.47|10
1634789150000|2021-10-21 04:05:50|24086.29|23966.29|24078.74|23958.74|24086.29|23966.29|24078.74|23958.74|10
1634789160000|2021-10-21 04:06:00|24079.19|23959.19|24072.4|23952.4|24079.19|23959.19|24071.35|23951.35|10
1634789170000|2021-10-21 04:06:10|24071.75|23951.75|24074.5|23954.5|24074.5|23954.5|24071.75|23951.75|10
1634789180000|2021-10-21 04:06:20|24074.62|23954.62|24077.29|23957.29|24078|23958|24073.97|23953.97|10
1634789190000|2021-10-21 04:06:30|24076.42|23956.42|24075.08|23955.08|24076.42|23956.42|24074.42|23954.42|10
1634789200000|2021-10-21 04:06:40|24075.26|23955.26|24077.97|23957.97|24077.97|23957.97|24074.91|23954.91|10
1634789210000|2021-10-21 04:06:50|24080.52|23960.52|24082.98|23962.98|24085.6|23965.6|24080.52|23960.52|10
1634789220000|2021-10-21 04:07:00|24083.34|23963.34|24087.53|23967.53|24088.56|23968.56|24083.34|23963.34|10
1634789230000|2021-10-21 04:07:10|24088.31|23968.31|24089.74|23969.74|24089.74|23969.74|24088.1|23968.1|10
1634789240000|2021-10-21 04:07:20|24089.53|23969.53|24089.69|23969.69|24089.69|23969.69|24088.8|23968.8|10
1634789250000|2021-10-21 04:07:30|24089.1|23969.1|24086.61|23966.61|24089.3|23969.3|24086.61|23966.61|10
1634789260000|2021-10-21 04:07:40|24086.5|23966.5|24081.56|23961.56|24088.08|23968.08|24081.56|23961.56|10
1634789270000|2021-10-21 04:07:50|24080.76|23960.76|24082.56|23962.56|24082.56|23962.56|24079.08|23959.08|10
1634789280000|2021-10-21 04:08:00|24083.35|23963.35|24082.21|23962.21|24083.35|23963.35|24081.67|23961.67|10
1634789290000|2021-10-21 04:08:10|24082.54|23962.54|24076.85|23956.85|24082.57|23962.57|24076.73|23956.73|10
1634789300000|2021-10-21 04:08:20|24076.93|23956.93|24074.4|23954.4|24076.93|23956.93|24074.4|23954.4|9
1634789310000|2021-10-21 04:08:30|24074.88|23954.88|24072.94|23952.94|24074.88|23954.88|24072.94|23952.94|10
1634789320000|2021-10-21 04:08:40|24073.73|23953.73|24073.35|23953.35|24073.73|23953.73|24071.34|23951.34|9
1634789330000|2021-10-21 04:08:50|24072.3|23952.3|24073.26|23953.26|24074.07|23954.07|24072.3|23952.3|10
1634789340000|2021-10-21 04:09:00|24073.03|23953.03|24072.49|23952.49|24073.03|23953.03|24071.97|23951.97|10
1634789350000|2021-10-21 04:09:10|24072.66|23952.66|24069.24|23949.24|24072.81|23952.81|24069.24|23949.24|9
1634789360000|2021-10-21 04:09:20|24068.46|23948.46|24068.84|23948.84|24069.01|23949.01|24067.78|23947.78|10
1634789370000|2021-10-21 04:09:30|24068.64|23948.64|24075.84|23955.84|24075.84|23955.84|24068.64|23948.64|10
1634789380000|2021-10-21 04:09:40|24076.05|23956.05|24078.94|23958.94|24078.94|23958.94|24076.05|23956.05|10
1634789390000|2021-10-21 04:09:50|24079.87|23959.87|24077.14|23957.14|24081.43|23961.43|24077.14|23957.14|10
1634789400000|2021-10-21 04:10:00|24075.13|23955.13|24075.03|23955.03|24076.18|23956.18|24074.79|23954.79|10
1634789410000|2021-10-21 04:10:10|24074.01|23954.01|24077.64|23957.64|24077.94|23957.94|24074.01|23954.01|10
1634789420000|2021-10-21 04:10:20|24077.07|23957.07|24078.57|23958.57|24079.29|23959.29|24077.07|23957.07|10
1634789430000|2021-10-21 04:10:30|24078.68|23958.68|24082.84|23962.84|24082.84|23962.84|24077.62|23957.62|10
1634789440000|2021-10-21 04:10:40|24083.42|23963.42|24090.56|23970.56|24090.56|23970.56|24081.89|23961.89|10
1634789450000|2021-10-21 04:10:50|24092.01|23972.01|24096.99|23976.99|24098.23|23978.23|24091.94|23971.94|10
1634789460000|2021-10-21 04:11:00|24097.46|23977.46|24098|23978|24098.23|23978.23|24097.29|23977.29|10
1634789470000|2021-10-21 04:11:10|24097.77|23977.77|24096.13|23976.13|24097.77|23977.77|24096.13|23976.13|10
1634789480000|2021-10-21 04:11:20|24095.98|23975.98|24095.75|23975.75|24096.04|23976.04|24094.33|23974.33|10
1634789490000|2021-10-21 04:11:30|24095.7|23975.7|24097.52|23977.52|24097.52|23977.52|24095.25|23975.25|8
1634789500000|2021-10-21 04:11:40|24098.17|23978.17|24099.4|23979.4|24099.98|23979.98|24098.17|23978.17|9
1634789510000|2021-10-21 04:11:50|24099.9|23979.9|24102.91|23982.91|24102.91|23982.91|24099.9|23979.9|10
1634789520000|2021-10-21 04:12:00|24103.19|23983.19|24104.37|23984.37|24104.37|23984.37|24102.97|23982.97|9
1634789530000|2021-10-21 04:12:10|24104.4|23984.4|24102.27|23982.27|24104.4|23984.4|24102.27|23982.27|10
1634789540000|2021-10-21 04:12:20|24102.14|23982.14|24099.83|23979.83|24102.14|23982.14|24099.58|23979.58|9
1634789550000|2021-10-21 04:12:30|24099.4|23979.4|24101.16|23981.16|24101.16|23981.16|24099.27|23979.27|10
1634789560000|2021-10-21 04:12:40|24101.06|23981.06|24098.48|23978.48|24101.39|23981.39|24098.35|23978.35|10
1634789570000|2021-10-21 04:12:50|24098.55|23978.55|24097.38|23977.38|24098.55|23978.55|24097.34|23977.34|10
1634789580000|2021-10-21 04:13:00|24096.45|23976.45|24096.55|23976.55|24096.92|23976.92|24096.22|23976.22|10
1634789590000|2021-10-21 04:13:10|24096.43|23976.43|24096.12|23976.12|24097.01|23977.01|24095.29|23975.29|10
1634789600000|2021-10-21 04:13:20|24095.39|23975.39|24094.21|23974.21|24095.67|23975.67|24094.21|23974.21|9
1634789610000|2021-10-21 04:13:30|24094.31|23974.31|24091.86|23971.86|24094.31|23974.31|24091.74|23971.74|10
1634789620000|2021-10-21 04:13:40|24091.15|23971.15|24093.91|23973.91|24093.91|23973.91|24091.15|23971.15|10
1634789630000|2021-10-21 04:13:50|24093.64|23973.64|24099.04|23979.04|24099.04|23979.04|24093.37|23973.37|10
1634789640000|2021-10-21 04:14:00|24101.27|23981.27|24114.76|23994.76|24114.76|23994.76|24100.81|23980.81|10
1634789650000|2021-10-21 04:14:10|24116.45|23996.45|24117.6|23997.6|24117.71|23997.71|24116.45|23996.45|8
1634789660000|2021-10-21 04:14:20|24117.13|23997.13|24116.07|23996.07|24117.99|23997.99|24116.07|23996.07|10
1634789670000|2021-10-21 04:14:30|24118.07|23998.07|24120.35|24000.35|24120.35|24000.35|24118.07|23998.07|10
1634789680000|2021-10-21 04:14:40|24120|24000|24121.67|24001.67|24123.3|24003.3|24120|24000|10
1634789690000|2021-10-21 04:14:50|24123.09|24003.09|24117.26|23997.26|24123.09|24003.09|24117.26|23997.26|10
1634789700000|2021-10-21 04:15:00|24116.33|23996.33|24110.1|23990.1|24116.47|23996.47|24110.1|23990.1|10
1634789710000|2021-10-21 04:15:10|24110.4|23990.4|24109.21|23989.21|24110.4|23990.4|24109.15|23989.15|10
1634789720000|2021-10-21 04:15:20|24109.38|23989.38|24105.42|23985.42|24109.38|23989.38|24105.17|23985.17|10
1634789730000|2021-10-21 04:15:30|24105.4|23985.4|24102.25|23982.25|24105.4|23985.4|24102.25|23982.25|10
1634789740000|2021-10-21 04:15:40|24103.39|23983.39|24100.23|23980.23|24103.39|23983.39|24100.23|23980.23|10
1634789750000|2021-10-21 04:15:50|24100.34|23980.34|24094.16|23974.16|24100.34|23980.34|24094.16|23974.16|10
1634789760000|2021-10-21 04:16:00|24094.4|23974.4|24092.3|23972.3|24094.82|23974.82|24092.3|23972.3|10
1634789770000|2021-10-21 04:16:10|24092.25|23972.25|24091.65|23971.65|24092.65|23972.65|24091.65|23971.65|9
1634789780000|2021-10-21 04:16:20|24088.96|23968.96|24086.21|23966.21|24088.96|23968.96|24085.12|23965.12|10
1634789790000|2021-10-21 04:16:30|24086.15|23966.15|24078.55|23958.55|24086.15|23966.15|24078.55|23958.55|10
1634789800000|2021-10-21 04:16:40|24077.78|23957.78|24074.64|23954.64|24078.9|23958.9|24074.64|23954.64|10
1634789810000|2021-10-21 04:16:50|24072.44|23952.44|24072.05|23952.05|24074.4|23954.4|24072.05|23952.05|9
1634789820000|2021-10-21 04:17:00|24072.38|23952.38|24075.29|23955.29|24075.32|23955.32|24072.38|23952.38|10
1634789830000|2021-10-21 04:17:10|24075.56|23955.56|24076.95|23956.95|24077.27|23957.27|24075.56|23955.56|9
1634789840000|2021-10-21 04:17:20|24076.65|23956.65|24072.48|23952.48|24076.65|23956.65|24072.48|23952.48|10
1634789850000|2021-10-21 04:17:30|24073.25|23953.25|24071.57|23951.57|24073.25|23953.25|24071.57|23951.57|10
1634789860000|2021-10-21 04:17:40|24071.66|23951.66|24074.48|23954.48|24074.48|23954.48|24071.58|23951.58|10
1634789870000|2021-10-21 04:17:50|24074.57|23954.57|24074.54|23954.54|24076.03|23956.03|24074.54|23954.54|9
1634789880000|2021-10-21 04:18:00|24074.95|23954.95|24076.03|23956.03|24076.66|23956.66|24074.81|23954.81|10
1634789890000|2021-10-21 04:18:10|24076.93|23956.93|24074.82|23954.82|24076.93|23956.93|24074.82|23954.82|10
1634789900000|2021-10-21 04:18:20|24074.93|23954.93|24074.22|23954.22|24075.29|23955.29|24073.72|23953.72|9
1634789910000|2021-10-21 04:18:30|24073.98|23953.98|24072.65|23952.65|24074.1|23954.1|24072.21|23952.21|10
1634789920000|2021-10-21 04:18:40|24072.58|23952.58|24074.37|23954.37|24074.37|23954.37|24071.96|23951.96|9
1634789930000|2021-10-21 04:18:50|24074.86|23954.86|24077.33|23957.33|24077.52|23957.52|24074.86|23954.86|9
1634789940000|2021-10-21 04:19:00|24077.28|23957.28|24080.45|23960.45|24080.45|23960.45|24076.5|23956.5|10
1634789950000|2021-10-21 04:19:10|24080.61|23960.61|24080.34|23960.34|24081.38|23961.38|24080.17|23960.17|10
1634789960000|2021-10-21 04:19:20|24080.79|23960.79|24087.35|23967.35|24087.35|23967.35|24080.79|23960.79|10
1634789970000|2021-10-21 04:19:30|24087.76|23967.76|24085.98|23965.98|24089.26|23969.26|24085.98|23965.98|10
1634789980000|2021-10-21 04:19:40|24086.22|23966.22|24083.37|23963.37|24086.42|23966.42|24083.37|23963.37|10
1634789990000|2021-10-21 04:19:50|24083.63|23963.63|24083.51|23963.51|24083.63|23963.63|24081.97|23961.97|10
1634790000000|2021-10-21 04:20:00|24083.27|23963.27|24081.23|23961.23|24083.72|23963.72|24081.23|23961.23|10
1634790010000|2021-10-21 04:20:10|24079.17|23959.17|24075.61|23955.61|24080.14|23960.14|24075.61|23955.61|10
1634790020000|2021-10-21 04:20:20|24075.69|23955.69|24072.65|23952.65|24075.86|23955.86|24072.21|23952.21|10
1634790030000|2021-10-21 04:20:30|24072.19|23952.19|24066.05|23946.05|24072.27|23952.27|24066.05|23946.05|10
1634790040000|2021-10-21 04:20:40|24066.34|23946.34|24048.06|23928.06|24066.34|23946.34|24048.06|23928.06|10
1634790050000|2021-10-21 04:20:50|24047.82|23927.82|24045.56|23925.56|24048.09|23928.09|24043.51|23923.51|10
1634790060000|2021-10-21 04:21:00|24045.5|23925.5|24049.12|23929.12|24049.31|23929.31|24045.5|23925.5|9
1634790070000|2021-10-21 04:21:10|24049.58|23929.58|24046.99|23926.99|24049.58|23929.58|24046.99|23926.99|9
1634790080000|2021-10-21 04:21:20|24046.56|23926.56|24048.98|23928.98|24048.98|23928.98|24046.56|23926.56|10
1634790090000|2021-10-21 04:21:30|24049.11|23929.11|24048.04|23928.04|24051.19|23931.19|24048.04|23928.04|10
1634790100000|2021-10-21 04:21:40|24047.17|23927.17|24046.57|23926.57|24047.58|23927.58|24046.12|23926.12|10
1634790110000|2021-10-21 04:21:50|24046.35|23926.35|24051.12|23931.12|24051.12|23931.12|24046.35|23926.35|10
1634790120000|2021-10-21 04:22:00|24051.88|23931.88|24050.08|23930.08|24051.88|23931.88|24050.08|23930.08|9
1634790130000|2021-10-21 04:22:10|24048.97|23928.97|24052.92|23932.92|24052.92|23932.92|24048.66|23928.66|10
1634790140000|2021-10-21 04:22:20|24053.41|23933.41|24053.21|23933.21|24054.04|23934.04|24053.15|23933.15|10
1634790150000|2021-10-21 04:22:30|24053.59|23933.59|24048.28|23928.28|24053.59|23933.59|24048.17|23928.17|10
1634790160000|2021-10-21 04:22:40|24048.44|23928.44|24048.09|23928.09|24048.44|23928.44|24047.08|23927.08|10
1634790170000|2021-10-21 04:22:50|24045.41|23925.41|24037|23917|24045.41|23925.41|24037|23917|10
1634790180000|2021-10-21 04:23:00|24037.22|23917.22|24034.87|23914.87|24037.22|23917.22|24034.75|23914.75|10
1634790190000|2021-10-21 04:23:10|24032.95|23912.95|24032.04|23912.04|24033.92|23913.92|24031.15|23911.15|10
1634790200000|2021-10-21 04:23:20|24032.09|23912.09|24030.42|23910.42|24032.3|23912.3|24030.42|23910.42|10
1634790210000|2021-10-21 04:23:30|24030.2|23910.2|24028.47|23908.47|24030.57|23910.57|24028.47|23908.47|10
1634790220000|2021-10-21 04:23:40|24029.33|23909.33|24025.69|23905.69|24030.49|23910.49|24025.69|23905.69|10
1634790230000|2021-10-21 04:23:50|24025.16|23905.16|24028.46|23908.46|24028.46|23908.46|24025.16|23905.16|10
1634790240000|2021-10-21 04:24:00|24028.14|23908.14|24027.51|23907.51|24030.23|23910.23|24027.51|23907.51|10
1634790250000|2021-10-21 04:24:10|24026.59|23906.59|24025.24|23905.24|24026.59|23906.59|24023.46|23903.46|10
1634790260000|2021-10-21 04:24:20|24025.31|23905.31|24028.33|23908.33|24029|23909|24025.31|23905.31|10
1634790270000|2021-10-21 04:24:30|24029.06|23909.06|24028.27|23908.27|24029.19|23909.19|24027.33|23907.33|10
1634790280000|2021-10-21 04:24:40|24027.76|23907.76|24029.13|23909.13|24029.13|23909.13|24027.54|23907.54|9
1634790290000|2021-10-21 04:24:50|24029.52|23909.52|24028.94|23908.94|24029.8|23909.8|24028.78|23908.78|10
1634790300000|2021-10-21 04:25:00|24030.29|23910.29|24030.91|23910.91|24031.46|23911.46|24030.22|23910.22|9
1634790310000|2021-10-21 04:25:10|24030.66|23910.66|24030.66|23910.66|24030.99|23910.99|24030|23910|10
1634790320000|2021-10-21 04:25:20|24030.93|23910.93|24030.57|23910.57|24031.23|23911.23|24030.47|23910.47|9
1634790330000|2021-10-21 04:25:30|24030.76|23910.76|24027.81|23907.81|24030.76|23910.76|24026.96|23906.96|10
1634790340000|2021-10-21 04:25:40|24027.8|23907.8|24023.05|23903.05|24027.8|23907.8|24022.53|23902.53|10
1634790350000|2021-10-21 04:25:50|24024.19|23904.19|24027.32|23907.32|24027.32|23907.32|24023.25|23903.25|10
1634790360000|2021-10-21 04:26:00|24027.81|23907.81|24028.69|23908.69|24028.92|23908.92|24027.16|23907.16|9
1634790370000|2021-10-21 04:26:10|24028.45|23908.45|24028.47|23908.47|24028.47|23908.47|24027.43|23907.43|10
1634790380000|2021-10-21 04:26:20|24028.26|23908.26|24026.69|23906.69|24028.37|23908.37|24026.54|23906.54|10
1634790390000|2021-10-21 04:26:30|24026.32|23906.32|24028.63|23908.63|24028.93|23908.93|24026.26|23906.26|10
1634790400000|2021-10-21 04:26:40|24028.52|23908.52|24027.9|23907.9|24028.96|23908.96|24027.68|23907.68|9
1634790410000|2021-10-21 04:26:50|24027.87|23907.87|24028.73|23908.73|24029.02|23909.02|24027.87|23907.87|10
1634790420000|2021-10-21 04:27:00|24028.71|23908.71|24026.66|23906.66|24028.75|23908.75|24026.66|23906.66|10
1634790430000|2021-10-21 04:27:10|24027.02|23907.02|24024.88|23904.88|24027.7|23907.7|24024.88|23904.88|10
1634790440000|2021-10-21 04:27:20|24023.67|23903.67|24021.72|23901.72|24023.7|23903.7|24021.72|23901.72|10
1634790450000|2021-10-21 04:27:30|24021.58|23901.58|24021.16|23901.16|24021.83|23901.83|24021.16|23901.16|10
1634790460000|2021-10-21 04:27:40|24021.02|23901.02|24009.37|23889.37|24021.02|23901.02|24009.37|23889.37|10
1634790470000|2021-10-21 04:27:50|24009.07|23889.07|24009.31|23889.31|24009.82|23889.82|24008.71|23888.71|10
1634790480000|2021-10-21 04:28:00|24009.41|23889.41|24011.7|23891.7|24011.71|23891.71|24009.41|23889.41|9
1634790490000|2021-10-21 04:28:10|24012.44|23892.44|24013.97|23893.97|24016.74|23896.74|24012.44|23892.44|10
1634790500000|2021-10-21 04:28:20|24013.26|23893.26|24011.63|23891.63|24013.68|23893.68|24011.63|23891.63|10
1634790510000|2021-10-21 04:28:30|24011.08|23891.08|24009.11|23889.11|24011.08|23891.08|24007.61|23887.61|10
1634790520000|2021-10-21 04:28:40|24007.81|23887.81|24009.35|23889.35|24009.79|23889.79|24007.67|23887.67|10
1634790530000|2021-10-21 04:28:50|24009.17|23889.17|24007.47|23887.47|24009.17|23889.17|24006.85|23886.85|10
1634790540000|2021-10-21 04:29:00|24007.71|23887.71|24006.22|23886.22|24007.71|23887.71|24005.93|23885.93|10
1634790550000|2021-10-21 04:29:10|24005.57|23885.57|24006.37|23886.37|24006.57|23886.57|24005.23|23885.23|9
1634790560000|2021-10-21 04:29:20|24006.24|23886.24|24001.37|23881.37|24006.24|23886.24|24001.37|23881.37|10
1634790570000|2021-10-21 04:29:30|24001.19|23881.19|23998.62|23878.62|24001.19|23881.19|23997.6|23877.6|9
1634790580000|2021-10-21 04:29:40|23997.96|23877.96|23999.67|23879.67|23999.93|23879.93|23997.54|23877.54|10
1634790590000|2021-10-21 04:29:50|23999.41|23879.41|23997.34|23877.34|23999.41|23879.41|23995.19|23875.19|10
1634790600000|2021-10-21 04:30:00|23997.73|23877.73|23995.61|23875.61|23997.73|23877.73|23995.13|23875.13|10
1634790610000|2021-10-21 04:30:10|23995.29|23875.29|23998.17|23878.17|23998.17|23878.17|23995.29|23875.29|9
1634790620000|2021-10-21 04:30:20|23998.04|23878.04|23999.28|23879.28|23999.28|23879.28|23998.04|23878.04|10
1634790630000|2021-10-21 04:30:30|23999.11|23879.11|24001.13|23881.13|24001.14|23881.14|23999.11|23879.11|10
1634790640000|2021-10-21 04:30:40|24001.1|23881.1|24003.73|23883.73|24003.73|23883.73|24001.1|23881.1|9
1634790650000|2021-10-21 04:30:50|24004.08|23884.08|24005.76|23885.76|24005.76|23885.76|24003.77|23883.77|9
1634790660000|2021-10-21 04:31:00|24007.01|23887.01|24009.61|23889.61|24009.61|23889.61|24007.01|23887.01|10
1634790670000|2021-10-21 04:31:10|24009.11|23889.11|24011.75|23891.75|24011.75|23891.75|24009.11|23889.11|9
1634790680000|2021-10-21 04:31:20|24012.3|23892.3|24010.76|23890.76|24012.3|23892.3|24010.17|23890.17|10
1634790690000|2021-10-21 04:31:30|24010.99|23890.99|24012.12|23892.12|24012.83|23892.83|24010.99|23890.99|10
1634790700000|2021-10-21 04:31:40|24011.69|23891.69|24009.51|23889.51|24011.69|23891.69|24009.51|23889.51|10
1634790710000|2021-10-21 04:31:50|24009.4|23889.4|24008.17|23888.17|24009.5|23889.5|24008.17|23888.17|10
1634790720000|2021-10-21 04:32:00|24008|23888|24006.24|23886.24|24008|23888|24006.21|23886.21|10
1634790730000|2021-10-21 04:32:10|24006.42|23886.42|24002.14|23882.14|24006.42|23886.42|24002.14|23882.14|10
1634790740000|2021-10-21 04:32:20|24002.18|23882.18|23999.3|23879.3|24002.67|23882.67|23999.3|23879.3|10
1634790750000|2021-10-21 04:32:30|23998.81|23878.81|23994.8|23874.8|23999.12|23879.12|23994.8|23874.8|10
1634790760000|2021-10-21 04:32:40|23993.66|23873.66|23988.48|23868.48|23993.76|23873.76|23988.48|23868.48|10
1634790770000|2021-10-21 04:32:50|23988.11|23868.11|23983.38|23863.38|23988.11|23868.11|23982.53|23862.53|10
1634790780000|2021-10-21 04:33:00|23983.49|23863.49|23986.04|23866.04|23986.04|23866.04|23983.49|23863.49|10
1634790790000|2021-10-21 04:33:10|23984.89|23864.89|23982.59|23862.59|23984.89|23864.89|23981.83|23861.83|10
1634790800000|2021-10-21 04:33:20|23983.79|23863.79|23983.99|23863.99|23984.72|23864.72|23983.37|23863.37|10
1634790810000|2021-10-21 04:33:30|23983.97|23863.97|23981.44|23861.44|23983.97|23863.97|23981.44|23861.44|10
1634790820000|2021-10-21 04:33:40|23981.38|23861.38|23978.64|23858.64|23981.38|23861.38|23978.64|23858.64|10
1634790830000|2021-10-21 04:33:50|23976.89|23856.89|23971.81|23851.81|23976.89|23856.89|23971.81|23851.81|10
1634790840000|2021-10-21 04:34:00|23974.43|23854.43|23963.46|23843.46|23974.43|23854.43|23963.32|23843.32|10
1634790850000|2021-10-21 04:34:10|23965.02|23845.02|23971.6|23851.6|23971.6|23851.6|23964.04|23844.04|10
1634790860000|2021-10-21 04:34:20|23973.12|23853.12|23978.48|23858.48|23978.93|23858.93|23973.12|23853.12|10
1634790870000|2021-10-21 04:34:30|23978.83|23858.83|23974.77|23854.77|23978.83|23858.83|23974.77|23854.77|10
1634790880000|2021-10-21 04:34:40|23974|23854|23974.68|23854.68|23974.68|23854.68|23972.89|23852.89|10
1634790890000|2021-10-21 04:34:50|23975.62|23855.62|23977.2|23857.2|23977.26|23857.26|23975.62|23855.62|10
1634790900000|2021-10-21 04:35:00|23976.66|23856.66|23978.86|23858.86|23979.67|23859.67|23976.66|23856.66|9
1634790910000|2021-10-21 04:35:10|23980.36|23860.36|23985.1|23865.1|23985.1|23865.1|23980.36|23860.36|9
1634790920000|2021-10-21 04:35:20|23986.68|23866.68|23988.33|23868.33|23988.42|23868.42|23986.68|23866.68|10
1634790930000|2021-10-21 04:35:30|23988.44|23868.44|23989.83|23869.83|23990.63|23870.63|23988.44|23868.44|9
1634790940000|2021-10-21 04:35:40|23985.61|23865.61|23987.76|23867.76|23987.76|23867.76|23984.88|23864.88|10
1634790950000|2021-10-21 04:35:50|23988.38|23868.38|23989.35|23869.35|23990.26|23870.26|23988.38|23868.38|10
1634790960000|2021-10-21 04:36:00|23989.77|23869.77|23992.26|23872.26|23992.82|23872.82|23989.63|23869.63|10
1634790970000|2021-10-21 04:36:10|23993.27|23873.27|23993.63|23873.63|23994.07|23874.07|23993.27|23873.27|10
1634790980000|2021-10-21 04:36:20|23993.25|23873.25|23993.21|23873.21|23993.53|23873.53|23991.87|23871.87|9
1634790990000|2021-10-21 04:36:30|23992.98|23872.98|23995.63|23875.63|23995.63|23875.63|23992.98|23872.98|8
1634791000000|2021-10-21 04:36:40|23995.84|23875.84|23996.91|23876.91|23996.91|23876.91|23995.84|23875.84|10
1634791010000|2021-10-21 04:36:50|23997.05|23877.05|23999.67|23879.67|23999.67|23879.67|23996.21|23876.21|9
1634791020000|2021-10-21 04:37:00|23999.68|23879.68|23999.86|23879.86|24000.15|23880.15|23999.45|23879.45|10
1634791030000|2021-10-21 04:37:10|24000.31|23880.31|23999.7|23879.7|24000.31|23880.31|23999.26|23879.26|10
1634791040000|2021-10-21 04:37:20|23999.85|23879.85|24001.19|23881.19|24001.19|23881.19|23999.52|23879.52|9
1634791050000|2021-10-21 04:37:30|24001.77|23881.77|24003.42|23883.42|24003.6|23883.6|24001.59|23881.59|10
1634791060000|2021-10-21 04:37:40|24003.6|23883.6|24008.29|23888.29|24008.29|23888.29|24003.6|23883.6|10
1634791070000|2021-10-21 04:37:50|24008.93|23888.93|24011.98|23891.98|24011.98|23891.98|24008.93|23888.93|10
1634791080000|2021-10-21 04:38:00|24012.27|23892.27|24018.54|23898.54|24018.54|23898.54|24012.27|23892.27|10
1634791090000|2021-10-21 04:38:10|24017.91|23897.91|24012.29|23892.29|24018.34|23898.34|24012.29|23892.29|10
1634791100000|2021-10-21 04:38:20|24012.04|23892.04|24014.02|23894.02|24014.32|23894.32|24012.04|23892.04|10
1634791110000|2021-10-21 04:38:30|24014.13|23894.13|24016.66|23896.66|24016.66|23896.66|24013.99|23893.99|10
1634791120000|2021-10-21 04:38:40|24018.08|23898.08|24022.11|23902.11|24022.17|23902.17|24017.02|23897.02|10
1634791130000|2021-10-21 04:38:50|24022.44|23902.44|24020.99|23900.99|24022.44|23902.44|24020.01|23900.01|10
1634791140000|2021-10-21 04:39:00|24020.19|23900.19|24020.29|23900.29|24020.29|23900.29|24019.53|23899.53|10
1634791150000|2021-10-21 04:39:10|24020.55|23900.55|24022.62|23902.62|24022.62|23902.62|24020.5|23900.5|9
1634791160000|2021-10-21 04:39:20|24022.69|23902.69|24023.33|23903.33|24024.48|23904.48|24022.69|23902.69|10
1634791170000|2021-10-21 04:39:30|24023.73|23903.73|24024.26|23904.26|24024.26|23904.26|24023.31|23903.31|10
1634791180000|2021-10-21 04:39:40|24024.61|23904.61|24028.41|23908.41|24028.41|23908.41|24024.61|23904.61|10
1634791190000|2021-10-21 04:39:50|24028.16|23908.16|24026.75|23906.75|24028.55|23908.55|24026.75|23906.75|10
1634791200000|2021-10-21 04:40:00|24027.13|23907.13|24031.26|23911.26|24031.26|23911.26|24027.11|23907.11|10
1634791210000|2021-10-21 04:40:10|24031.76|23911.76|24032.9|23912.9|24033.41|23913.41|24031.76|23911.76|10
1634791220000|2021-10-21 04:40:20|24032.48|23912.48|24035.12|23915.12|24035.56|23915.56|24032.48|23912.48|10
1634791230000|2021-10-21 04:40:30|24033.99|23913.99|24032.99|23912.99|24033.99|23913.99|24032.9|23912.9|10
1634791240000|2021-10-21 04:40:40|24033.18|23913.18|24033.65|23913.65|24033.65|23913.65|24032.69|23912.69|10
1634791250000|2021-10-21 04:40:50|24036.2|23916.2|24037.19|23917.19|24037.19|23917.19|24036.13|23916.13|10
1634791260000|2021-10-21 04:41:00|24037.3|23917.3|24040.82|23920.82|24041.66|23921.66|24037.3|23917.3|9
1634791270000|2021-10-21 04:41:10|24041.24|23921.24|24043.75|23923.75|24044.27|23924.27|24041.24|23921.24|10
1634791280000|2021-10-21 04:41:20|24043.6|23923.6|24040.38|23920.38|24043.6|23923.6|24040.38|23920.38|10
1634791290000|2021-10-21 04:41:30|24039.36|23919.36|24041.1|23921.1|24041.1|23921.1|24037.04|23917.04|10
1634791300000|2021-10-21 04:41:40|24041.36|23921.36|24041.3|23921.3|24041.36|23921.36|24039.52|23919.52|10
1634791310000|2021-10-21 04:41:50|24040.16|23920.16|24041.99|23921.99|24042.39|23922.39|24040.16|23920.16|10
1634791320000|2021-10-21 04:42:00|24042.16|23922.16|24042.33|23922.33|24042.33|23922.33|24040.86|23920.86|10
1634791330000|2021-10-21 04:42:10|24042.62|23922.62|24045.03|23925.03|24045.03|23925.03|24042.15|23922.15|9
1634791340000|2021-10-21 04:42:20|24045.93|23925.93|24047.59|23927.59|24048.49|23928.49|24045.69|23925.69|10
1634791350000|2021-10-21 04:42:30|24048.61|23928.61|24049.61|23929.61|24049.61|23929.61|24047.21|23927.21|10
1634791360000|2021-10-21 04:42:40|24049.25|23929.25|24049.72|23929.72|24050.32|23930.32|24049.25|23929.25|10
1634791370000|2021-10-21 04:42:50|24049.56|23929.56|24053.93|23933.93|24053.93|23933.93|24049.56|23929.56|10
1634791380000|2021-10-21 04:43:00|24054.2|23934.2|24061.3|23941.3|24061.3|23941.3|24054.2|23934.2|10
1634791390000|2021-10-21 04:43:10|24060.61|23940.61|24064.74|23944.74|24064.74|23944.74|24060.61|23940.61|10
1634791400000|2021-10-21 04:43:20|24065.76|23945.76|24066.48|23946.48|24069.12|23949.12|24065.76|23945.76|10
1634791410000|2021-10-21 04:43:30|24066.64|23946.64|24067.23|23947.23|24068.18|23948.18|24066.42|23946.42|10
1634791420000|2021-10-21 04:43:40|24066.97|23946.97|24066.62|23946.62|24068.02|23948.02|24066.18|23946.18|10
1634791430000|2021-10-21 04:43:50|24066.69|23946.69|24065.67|23945.67|24066.69|23946.69|24064.98|23944.98|10
1634791440000|2021-10-21 04:44:00|24065.6|23945.6|24066.12|23946.12|24066.22|23946.22|24065.27|23945.27|10
1634791450000|2021-10-21 04:44:10|24065.94|23945.94|24067.5|23947.5|24067.63|23947.63|24065.94|23945.94|10
1634791460000|2021-10-21 04:44:20|24067.41|23947.41|24069.84|23949.84|24070.04|23950.04|24067.41|23947.41|10
1634791470000|2021-10-21 04:44:30|24069.03|23949.03|24070.92|23950.92|24071.43|23951.43|24069.03|23949.03|10
1634791480000|2021-10-21 04:44:40|24070.48|23950.48|24072.76|23952.76|24072.76|23952.76|24070.48|23950.48|10
1634791490000|2021-10-21 04:44:50|24072.7|23952.7|24072.1|23952.1|24072.99|23952.99|24072.1|23952.1|9
1634791500000|2021-10-21 04:45:00|24072.55|23952.55|24074.43|23954.43|24074.43|23954.43|24072.31|23952.31|10
1634791510000|2021-10-21 04:45:10|24074.26|23954.26|24074.19|23954.19|24074.26|23954.26|24073.4|23953.4|10
1634791520000|2021-10-21 04:45:20|24074.89|23954.89|24076.61|23956.61|24076.61|23956.61|24074.07|23954.07|9
1634791530000|2021-10-21 04:45:30|24076.54|23956.54|24080.07|23960.07|24080.07|23960.07|24076.3|23956.3|10
1634791540000|2021-10-21 04:45:40|24080.57|23960.57|24082.71|23962.71|24082.71|23962.71|24080.57|23960.57|10
1634791550000|2021-10-21 04:45:50|24083|23963|24083.48|23963.48|24083.7|23963.7|24082.17|23962.17|10
1634791560000|2021-10-21 04:46:00|24083.56|23963.56|24087.11|23967.11|24087.11|23967.11|24083.56|23963.56|10
1634791570000|2021-10-21 04:46:10|24086.98|23966.98|24088.62|23968.62|24088.62|23968.62|24086.98|23966.98|9
1634791580000|2021-10-21 04:46:20|24088.33|23968.33|24084.93|23964.93|24088.33|23968.33|24084.93|23964.93|10
1634791590000|2021-10-21 04:46:30|24084.83|23964.83|24085.27|23965.27|24086.5|23966.5|24084.61|23964.61|9
1634791600000|2021-10-21 04:46:40|24085.14|23965.14|24083.64|23963.64|24085.14|23965.14|24083.64|23963.64|10
1634791610000|2021-10-21 04:46:50|24084|23964|24087.9|23967.9|24087.9|23967.9|24084|23964|10
1634791620000|2021-10-21 04:47:00|24087.86|23967.86|24090.49|23970.49|24090.71|23970.71|24087.25|23967.25|10
1634791630000|2021-10-21 04:47:10|24092.48|23972.48|24093.12|23973.12|24093.12|23973.12|24090.84|23970.84|10
1634791640000|2021-10-21 04:47:20|24093.18|23973.18|24096.07|23976.07|24096.07|23976.07|24092.78|23972.78|10
1634791650000|2021-10-21 04:47:30|24096.75|23976.75|24095.63|23975.63|24096.99|23976.99|24094.74|23974.74|10
1634791660000|2021-10-21 04:47:40|24095.83|23975.83|24097.32|23977.32|24097.47|23977.47|24095.83|23975.83|10
1634791670000|2021-10-21 04:47:50|24098.25|23978.25|24097.64|23977.64|24098.56|23978.56|24097.24|23977.24|10
1634791680000|2021-10-21 04:48:00|24097.09|23977.09|24095.24|23975.24|24097.45|23977.45|24095.24|23975.24|10
1634791690000|2021-10-21 04:48:10|24095.3|23975.3|24088.18|23968.18|24095.6|23975.6|24088.18|23968.18|10
1634791700000|2021-10-21 04:48:20|24088.51|23968.51|24083.31|23963.31|24088.65|23968.65|24081.38|23961.38|10
1634791710000|2021-10-21 04:48:30|24082.56|23962.56|24078.51|23958.51|24082.56|23962.56|24078.51|23958.51|10
1634791720000|2021-10-21 04:48:40|24077.8|23957.8|24076.13|23956.13|24077.8|23957.8|24075.57|23955.57|10
1634791730000|2021-10-21 04:48:50|24076.09|23956.09|24076.61|23956.61|24077.34|23957.34|24074.3|23954.3|10
1634791740000|2021-10-21 04:49:00|24074.58|23954.58|24082.86|23962.86|24082.86|23962.86|24072.45|23952.45|10
1634791750000|2021-10-21 04:49:10|24084.94|23964.94|24087.16|23967.16|24087.96|23967.96|24084.94|23964.94|10
1634791760000|2021-10-21 04:49:20|24087.88|23967.88|24088.43|23968.43|24088.67|23968.67|24087.62|23967.62|10
1634791770000|2021-10-21 04:49:30|24088.91|23968.91|24089.65|23969.65|24090.01|23970.01|24088.64|23968.64|9
1634791780000|2021-10-21 04:49:40|24089.96|23969.96|24091.13|23971.13|24091.13|23971.13|24089.13|23969.13|10
1634791790000|2021-10-21 04:49:50|24091.37|23971.37|24089.57|23969.57|24091.37|23971.37|24089.57|23969.57|10
1634791800000|2021-10-21 04:50:00|24089.31|23969.31|24088.2|23968.2|24090.48|23970.48|24088.2|23968.2|10
1634791810000|2021-10-21 04:50:10|24087.81|23967.81|24076.98|23956.98|24087.81|23967.81|24076.98|23956.98|10
1634791820000|2021-10-21 04:50:20|24075.77|23955.77|24075.4|23955.4|24075.77|23955.77|24073.11|23953.11|10
1634791830000|2021-10-21 04:50:30|24075.24|23955.24|24075.99|23955.99|24076.01|23956.01|24074.29|23954.29|10
1634791840000|2021-10-21 04:50:40|24075.9|23955.9|24076.57|23956.57|24077.44|23957.44|24075.06|23955.06|9
1634791850000|2021-10-21 04:50:50|24075.84|23955.84|24075.63|23955.63|24076.47|23956.47|24075.41|23955.41|10
1634791860000|2021-10-21 04:51:00|24077.38|23957.38|24074.18|23954.18|24077.4|23957.4|24072.62|23952.62|10
1634791870000|2021-10-21 04:51:10|24074.02|23954.02|24073.13|23953.13|24074.99|23954.99|24073.13|23953.13|10
1634791880000|2021-10-21 04:51:20|24073.26|23953.26|24073.93|23953.93|24073.93|23953.93|24073.26|23953.26|9
1634791890000|2021-10-21 04:51:30|24073.86|23953.86|24071.53|23951.53|24073.86|23953.86|24071.32|23951.32|9
1634791900000|2021-10-21 04:51:40|24071.71|23951.71|24069.33|23949.33|24071.71|23951.71|24069.33|23949.33|10
1634791910000|2021-10-21 04:51:50|24068.95|23948.95|24069.89|23949.89|24071.01|23951.01|24068.83|23948.83|10
1634791920000|2021-10-21 04:52:00|24070.26|23950.26|24067.93|23947.93|24070.27|23950.27|24067.93|23947.93|10
1634791930000|2021-10-21 04:52:10|24068.3|23948.3|24070.43|23950.43|24070.85|23950.85|24067.86|23947.86|10
1634791940000|2021-10-21 04:52:20|24070.78|23950.78|24072.33|23952.33|24072.33|23952.33|24070.52|23950.52|10
1634791950000|2021-10-21 04:52:30|24072.43|23952.43|24071.81|23951.81|24072.7|23952.7|24071.55|23951.55|10
1634791960000|2021-10-21 04:52:40|24071.94|23951.94|24072.22|23952.22|24072.39|23952.39|24070.95|23950.95|10
1634791970000|2021-10-21 04:52:50|24071.11|23951.11|24071.22|23951.22|24072.7|23952.7|24070.85|23950.85|9
1634791980000|2021-10-21 04:53:00|24071.5|23951.5|24072.24|23952.24|24072.8|23952.8|24071.26|23951.26|10
1634791990000|2021-10-21 04:53:10|24072.57|23952.57|24070.04|23950.04|24072.57|23952.57|24070.04|23950.04|9
1634792000000|2021-10-21 04:53:20|24070.15|23950.15|24068.54|23948.54|24070.16|23950.16|24068.54|23948.54|9
1634792010000|2021-10-21 04:53:30|24068.74|23948.74|24067.13|23947.13|24070.04|23950.04|24067.11|23947.11|9
1634792020000|2021-10-21 04:53:40|24067.3|23947.3|24066.7|23946.7|24067.79|23947.79|24066.7|23946.7|10
1634792030000|2021-10-21 04:53:50|24064.82|23944.82|24066.19|23946.19|24066.93|23946.93|24064.82|23944.82|10
1634792040000|2021-10-21 04:54:00|24066.43|23946.43|24065.85|23945.85|24066.52|23946.52|24065.59|23945.59|10
1634792050000|2021-10-21 04:54:10|24064.02|23944.02|24064.9|23944.9|24064.9|23944.9|24063.48|23943.48|10
1634792060000|2021-10-21 04:54:20|24064.77|23944.77|24066.23|23946.23|24066.23|23946.23|24064.53|23944.53|10
1634792070000|2021-10-21 04:54:30|24066.06|23946.06|24066.77|23946.77|24066.84|23946.84|24066.06|23946.06|9
1634792080000|2021-10-21 04:54:40|24066.64|23946.64|24069.67|23949.67|24069.67|23949.67|24066.54|23946.54|10
1634792090000|2021-10-21 04:54:50|24070.35|23950.35|24078.01|23958.01|24078.01|23958.01|24070.35|23950.35|10
1634792100000|2021-10-21 04:55:00|24078.48|23958.48|24086.38|23966.38|24086.38|23966.38|24078.48|23958.48|10
1634792110000|2021-10-21 04:55:10|24085.83|23965.83|24085.49|23965.49|24085.83|23965.83|24083.94|23963.94|10
1634792120000|2021-10-21 04:55:20|24085.19|23965.19|24088.9|23968.9|24089.1|23969.1|24084.84|23964.84|10
1634792130000|2021-10-21 04:55:30|24088.85|23968.85|24087.19|23967.19|24089.05|23969.05|24087.19|23967.19|10
1634792140000|2021-10-21 04:55:40|24086.68|23966.68|24085.57|23965.57|24086.68|23966.68|24085.06|23965.06|9
1634792150000|2021-10-21 04:55:50|24085.44|23965.44|24086.33|23966.33|24086.95|23966.95|24085.44|23965.44|10
1634792160000|2021-10-21 04:56:00|24083.83|23963.83|24086.99|23966.99|24087.88|23967.88|24083.73|23963.73|10
1634792170000|2021-10-21 04:56:10|24086.75|23966.75|24084.46|23964.46|24086.75|23966.75|24084.18|23964.18|10
1634792180000|2021-10-21 04:56:20|24085|23965|24090.47|23970.47|24090.47|23970.47|24085|23965|9
1634792190000|2021-10-21 04:56:30|24090.54|23970.54|24090.41|23970.41|24092.01|23972.01|24089.93|23969.93|9
1634792200000|2021-10-21 04:56:40|24090.52|23970.52|24092.64|23972.64|24092.64|23972.64|24088.34|23968.34|9
1634792210000|2021-10-21 04:56:50|24090.66|23970.66|24091.89|23971.89|24093.58|23973.58|24090.66|23970.66|10
1634792220000|2021-10-21 04:57:00|24092.91|23972.91|24092.15|23972.15|24093.03|23973.03|24091.84|23971.84|10
1634792230000|2021-10-21 04:57:10|24092.26|23972.26|24092.33|23972.33|24095.31|23975.31|24092.26|23972.26|10
1634792240000|2021-10-21 04:57:20|24092.16|23972.16|24093.35|23973.35|24093.35|23973.35|24090.74|23970.74|9
1634792250000|2021-10-21 04:57:30|24093.65|23973.65|24093.64|23973.64|24093.71|23973.71|24093.05|23973.05|10
1634792260000|2021-10-21 04:57:40|24093.8|23973.8|24092.54|23972.54|24093.88|23973.88|24091.92|23971.92|10
1634792270000|2021-10-21 04:57:50|24094.56|23974.56|24094.44|23974.44|24094.66|23974.66|24092.5|23972.5|9
1634792280000|2021-10-21 04:58:00|24094.51|23974.51|24096.45|23976.45|24096.45|23976.45|24094.51|23974.51|10
1634792290000|2021-10-21 04:58:10|24096.4|23976.4|24094.28|23974.28|24096.66|23976.66|24094.28|23974.28|10
1634792300000|2021-10-21 04:58:20|24094.27|23974.27|24100.76|23980.76|24100.76|23980.76|24094.19|23974.19|10
1634792310000|2021-10-21 04:58:30|24100.72|23980.72|24110.18|23990.18|24110.18|23990.18|24099.65|23979.65|10
1634792320000|2021-10-21 04:58:40|24110.44|23990.44|24115.72|23995.72|24117.48|23997.48|24110.44|23990.44|9
1634792330000|2021-10-21 04:58:50|24112.91|23992.91|24113.34|23993.34|24115.11|23995.11|24112.73|23992.73|10
1634792340000|2021-10-21 04:59:00|24113.56|23993.56|24114.2|23994.2|24114.2|23994.2|24112.57|23992.57|10
1634792350000|2021-10-21 04:59:10|24114.33|23994.33|24115.95|23995.95|24115.95|23995.95|24113.7|23993.7|10
1634792360000|2021-10-21 04:59:20|24115.93|23995.93|24119.34|23999.34|24119.34|23999.34|24115.84|23995.84|9
1634792370000|2021-10-21 04:59:30|24118.34|23998.34|24113.28|23993.28|24118.39|23998.39|24113.28|23993.28|10
1634792380000|2021-10-21 04:59:40|24108.48|23988.48|24104.44|23984.44|24108.48|23988.48|24104.13|23984.13|10
1634792390000|2021-10-21 04:59:50|24103.69|23983.69|24102.78|23982.78|24104.19|23984.19|24102.5|23982.5|9
1634792400000|2021-10-21 05:00:00|24103.19|23983.19|24094.09|23974.09|24103.19|23983.19|24094.09|23974.09|10
1634792410000|2021-10-21 05:00:10|24092.71|23972.71|24090.76|23970.76|24093.84|23973.84|24090.76|23970.76|10
1634792420000|2021-10-21 05:00:20|24090.93|23970.93|24092.58|23972.58|24092.58|23972.58|24090.93|23970.93|10
1634792430000|2021-10-21 05:00:30|24091.73|23971.73|24092.76|23972.76|24092.76|23972.76|24091.73|23971.73|9
1634792440000|2021-10-21 05:00:40|24093.11|23973.11|24094.54|23974.54|24095.26|23975.26|24093.11|23973.11|10
1634792450000|2021-10-21 05:00:50|24094.13|23974.13|24091.69|23971.69|24094.71|23974.71|24091.69|23971.69|9
1634792460000|2021-10-21 05:01:00|24091.75|23971.75|24087.17|23967.17|24091.75|23971.75|24087.17|23967.17|10
1634792470000|2021-10-21 05:01:10|24086.88|23966.88|24083.4|23963.4|24086.88|23966.88|24083.4|23963.4|9
1634792480000|2021-10-21 05:01:20|24082.99|23962.99|24082.23|23962.23|24082.99|23962.99|24081.78|23961.78|10
1634792490000|2021-10-21 05:01:30|24082.08|23962.08|24083.12|23963.12|24083.22|23963.22|24081.02|23961.02|10
1634792500000|2021-10-21 05:01:40|24084.21|23964.21|24081.16|23961.16|24084.21|23964.21|24081.16|23961.16|10
1634792510000|2021-10-21 05:01:50|24081.66|23961.66|24077.74|23957.74|24082.44|23962.44|24077.74|23957.74|10
1634792520000|2021-10-21 05:02:00|24077.75|23957.75|24076.12|23956.12|24077.75|23957.75|24076.04|23956.04|9
1634792530000|2021-10-21 05:02:10|24077.13|23957.13|24076.82|23956.82|24078.21|23958.21|24074.92|23954.92|10
1634792540000|2021-10-21 05:02:20|24076.58|23956.58|24075.59|23955.59|24077.49|23957.49|24075.57|23955.57|10
1634792550000|2021-10-21 05:02:30|24075.14|23955.14|24074.71|23954.71|24075.31|23955.31|24074.56|23954.56|10
1634792560000|2021-10-21 05:02:40|24074.7|23954.7|24074.76|23954.76|24074.88|23954.88|24074.64|23954.64|10
1634792570000|2021-10-21 05:02:50|24074.71|23954.71|24070.73|23950.73|24075.93|23955.93|24070.73|23950.73|10
1634792580000|2021-10-21 05:03:00|24069.97|23949.97|24065.81|23945.81|24069.97|23949.97|24064.84|23944.84|10
1634792590000|2021-10-21 05:03:10|24065|23945|24064.11|23944.11|24067.84|23947.84|24064.11|23944.11|10
1634792600000|2021-10-21 05:03:20|24063.25|23943.25|24052.53|23932.53|24063.25|23943.25|24052.53|23932.53|10
1634792610000|2021-10-21 05:03:30|24051.03|23931.03|24050.31|23930.31|24051.03|23931.03|24047.61|23927.61|10
1634792620000|2021-10-21 05:03:40|24050.84|23930.84|24055.6|23935.6|24055.6|23935.6|24050.84|23930.84|10
1634792630000|2021-10-21 05:03:50|24054.75|23934.75|24057.47|23937.47|24057.47|23937.47|24054.37|23934.37|10
1634792640000|2021-10-21 05:04:00|24057.44|23937.44|24054.37|23934.37|24058.02|23938.02|24054.37|23934.37|10
1634792650000|2021-10-21 05:04:10|24053.63|23933.63|24054.65|23934.65|24055.36|23935.36|24053.37|23933.37|10
1634792660000|2021-10-21 05:04:20|24055.01|23935.01|24060.2|23940.2|24060.2|23940.2|24054|23934|10
1634792670000|2021-10-21 05:04:30|24062.22|23942.22|24066.65|23946.65|24066.65|23946.65|24062.22|23942.22|10
1634792680000|2021-10-21 05:04:40|24066.56|23946.56|24068.88|23948.88|24069.83|23949.83|24066.56|23946.56|10
1634792690000|2021-10-21 05:04:50|24068.99|23948.99|24070.86|23950.86|24071.78|23951.78|24068.99|23948.99|9
1634792700000|2021-10-21 05:05:00|24070.52|23950.52|24073.23|23953.23|24074.09|23954.09|24070.46|23950.46|10
1634792710000|2021-10-21 05:05:10|24072.76|23952.76|24075.55|23955.55|24075.55|23955.55|24072.49|23952.49|10
1634792720000|2021-10-21 05:05:20|24077.91|23957.91|24085.11|23965.11|24085.11|23965.11|24077.91|23957.91|10
1634792730000|2021-10-21 05:05:30|24086.42|23966.42|24088.29|23968.29|24088.51|23968.51|24086.42|23966.42|10
1634792740000|2021-10-21 05:05:40|24088.62|23968.62|24090.85|23970.85|24090.85|23970.85|24088.31|23968.31|10
1634792750000|2021-10-21 05:05:50|24091.12|23971.12|24091.49|23971.49|24092.44|23972.44|24091.04|23971.04|10
1634792760000|2021-10-21 05:06:00|24091.75|23971.75|24091.06|23971.06|24092.75|23972.75|24091.06|23971.06|10
1634792770000|2021-10-21 05:06:10|24091.54|23971.54|24094.08|23974.08|24094.26|23974.26|24091.13|23971.13|9
1634792780000|2021-10-21 05:06:20|24094.97|23974.97|24101.71|23981.71|24101.71|23981.71|24094.97|23974.97|10
1634792790000|2021-10-21 05:06:30|24101.69|23981.69|24097.52|23977.52|24101.96|23981.96|24097.52|23977.52|10
1634792800000|2021-10-21 05:06:40|24097.75|23977.75|24099.38|23979.38|24099.5|23979.5|24097.75|23977.75|9
1634792810000|2021-10-21 05:06:50|24100.29|23980.29|24103.82|23983.82|24103.82|23983.82|24099.92|23979.92|10
1634792820000|2021-10-21 05:07:00|24107.43|23987.43|24110.5|23990.5|24111.03|23991.03|24107.43|23987.43|10
1634792830000|2021-10-21 05:07:10|24111.98|23991.98|24115.01|23995.01|24115.51|23995.51|24111.98|23991.98|10
1634792840000|2021-10-21 05:07:20|24114.54|23994.54|24113.92|23993.92|24114.89|23994.89|24113.27|23993.27|10
1634792850000|2021-10-21 05:07:30|24113.59|23993.59|24114.22|23994.22|24114.22|23994.22|24112.26|23992.26|9
1634792860000|2021-10-21 05:07:40|24114.26|23994.26|24116.13|23996.13|24117.38|23997.38|24114.13|23994.13|10
1634792870000|2021-10-21 05:07:50|24116.74|23996.74|24119.19|23999.19|24119.33|23999.33|24116.74|23996.74|10
1634792880000|2021-10-21 05:08:00|24118.69|23998.69|24121.42|24001.42|24121.42|24001.42|24118.69|23998.69|10
1634792890000|2021-10-21 05:08:10|24121.23|24001.23|24119.18|23999.18|24121.23|24001.23|24119.02|23999.02|10
1634792900000|2021-10-21 05:08:20|24119.03|23999.03|24119.8|23999.8|24119.8|23999.8|24119.03|23999.03|10
1634792910000|2021-10-21 05:08:30|24119.81|23999.81|24120.6|24000.6|24120.6|24000.6|24119.81|23999.81|7
1634792920000|2021-10-21 05:08:40|24120.63|24000.63|24126.03|24006.03|24126.03|24006.03|24120.14|24000.14|10
1634792930000|2021-10-21 05:08:50|24128.38|24008.38|24130.06|24010.06|24130.4|24010.4|24128.38|24008.38|10
1634792940000|2021-10-21 05:09:00|24130.11|24010.11|24129.2|24009.2|24130.11|24010.11|24128.52|24008.52|9
1634792950000|2021-10-21 05:09:10|24128.18|24008.18|24129.77|24009.77|24130.71|24010.71|24128.18|24008.18|10
1634792960000|2021-10-21 05:09:20|24129.6|24009.6|24131.86|24011.86|24131.86|24011.86|24129.6|24009.6|9
1634792970000|2021-10-21 05:09:30|24131.96|24011.96|24130.47|24010.47|24132.22|24012.22|24130.47|24010.47|10
1634792980000|2021-10-21 05:09:40|24130.54|24010.54|24130.51|24010.51|24130.57|24010.57|24129.01|24009.01|9
1634792990000|2021-10-21 05:09:50|24130.36|24010.36|24129.89|24009.89|24130.72|24010.72|24129.58|24009.58|10
1634793000000|2021-10-21 05:10:00|24129.88|24009.88|24129.75|24009.75|24129.88|24009.88|24128.57|24008.57|10
1634793010000|2021-10-21 05:10:10|24129.77|24009.77|24130.5|24010.5|24130.5|24010.5|24128.2|24008.2|10
1634793020000|2021-10-21 05:10:20|24130.6|24010.6|24131.2|24011.2|24131.48|24011.48|24130.6|24010.6|10
1634793030000|2021-10-21 05:10:30|24130.79|24010.79|24126.91|24006.91|24130.89|24010.89|24125.68|24005.68|10
1634793040000|2021-10-21 05:10:40|24126.54|24006.54|24127.13|24007.13|24127.13|24007.13|24125.96|24005.96|9
1634793050000|2021-10-21 05:10:50|24125.55|24005.55|24124.8|24004.8|24125.55|24005.55|24124.24|24004.24|10
1634793060000|2021-10-21 05:11:00|24125.03|24005.03|24123.73|24003.73|24125.86|24005.86|24123.73|24003.73|10
1634793070000|2021-10-21 05:11:10|24123.77|24003.77|24121.92|24001.92|24124.25|24004.25|24121.92|24001.92|10
1634793080000|2021-10-21 05:11:20|24122.28|24002.28|24120.33|24000.33|24122.28|24002.28|24120.33|24000.33|10
1634793090000|2021-10-21 05:11:30|24120.22|24000.22|24120.1|24000.1|24120.57|24000.57|24118.8|23998.8|10
1634793100000|2021-10-21 05:11:40|24119.86|23999.86|24121.43|24001.43|24121.43|24001.43|24119.86|23999.86|10
1634793110000|2021-10-21 05:11:50|24122.39|24002.39|24126.63|24006.63|24126.92|24006.92|24122.39|24002.39|10
1634793120000|2021-10-21 05:12:00|24127.09|24007.09|24129.74|24009.74|24129.74|24009.74|24127.09|24007.09|10
1634793130000|2021-10-21 05:12:10|24130.83|24010.83|24132.59|24012.59|24132.77|24012.77|24130.83|24010.83|10
1634793140000|2021-10-21 05:12:20|24133.28|24013.28|24135.65|24015.65|24135.77|24015.77|24133.12|24013.12|10
1634793150000|2021-10-21 05:12:30|24134.72|24014.72|24133.72|24013.72|24135.31|24015.31|24133.72|24013.72|10
1634793160000|2021-10-21 05:12:40|24134.09|24014.09|24138.22|24018.22|24138.22|24018.22|24133.46|24013.46|10
1634793170000|2021-10-21 05:12:50|24139.55|24019.55|24141.27|24021.27|24141.27|24021.27|24139.55|24019.55|10
1634793180000|2021-10-21 05:13:00|24142.02|24022.02|24140.38|24020.38|24142.02|24022.02|24139.72|24019.72|10
1634793190000|2021-10-21 05:13:10|24141.75|24021.75|24141.81|24021.81|24142.28|24022.28|24141.3|24021.3|10
1634793200000|2021-10-21 05:13:20|24141.88|24021.88|24144.92|24024.92|24144.93|24024.93|24141.88|24021.88|10
1634793210000|2021-10-21 05:13:30|24144.8|24024.8|24143.4|24023.4|24145.91|24025.91|24143.4|24023.4|10
1634793220000|2021-10-21 05:13:40|24145.3|24025.3|24149.82|24029.82|24149.82|24029.82|24145.3|24025.3|10
1634793230000|2021-10-21 05:13:50|24149.8|24029.8|24150.75|24030.75|24150.75|24030.75|24149.8|24029.8|8
1634793240000|2021-10-21 05:14:00|24149.48|24029.48|24151.97|24031.97|24151.97|24031.97|24149.36|24029.36|10
1634793250000|2021-10-21 05:14:10|24151.99|24031.99|24151.57|24031.57|24151.99|24031.99|24150.07|24030.07|10
1634793260000|2021-10-21 05:14:20|24151.26|24031.26|24151.83|24031.83|24152.3|24032.3|24151.23|24031.23|10
1634793270000|2021-10-21 05:14:30|24152.39|24032.39|24155.33|24035.33|24155.33|24035.33|24151.74|24031.74|10
1634793280000|2021-10-21 05:14:40|24156.71|24036.71|24154.56|24034.56|24156.71|24036.71|24153.71|24033.71|10
1634793290000|2021-10-21 05:14:50|24154.77|24034.77|24156.57|24036.57|24157.3|24037.3|24154.74|24034.74|10
1634793300000|2021-10-21 05:15:00|24156.04|24036.04|24155.63|24035.63|24156.23|24036.23|24154.27|24034.27|10
1634793310000|2021-10-21 05:15:10|24157.42|24037.42|24159.51|24039.51|24159.72|24039.72|24157.42|24037.42|10
1634793320000|2021-10-21 05:15:20|24158.64|24038.64|24157.16|24037.16|24159.21|24039.21|24157|24037|9
1634793330000|2021-10-21 05:15:30|24156.53|24036.53|24154.86|24034.86|24156.78|24036.78|24154.85|24034.85|10
1634793340000|2021-10-21 05:15:40|24155.01|24035.01|24152.6|24032.6|24155.47|24035.47|24152.6|24032.6|10
1634793350000|2021-10-21 05:15:50|24152.68|24032.68|24146.92|24026.92|24152.68|24032.68|24146.92|24026.92|10
1634793360000|2021-10-21 05:16:00|24147.62|24027.62|24146.19|24026.19|24147.62|24027.62|24146.19|24026.19|10
1634793370000|2021-10-21 05:16:10|24145.72|24025.72|24143.43|24023.43|24145.95|24025.95|24143.43|24023.43|9
1634793380000|2021-10-21 05:16:20|24143.42|24023.42|24144.3|24024.3|24144.51|24024.51|24143.01|24023.01|10
1634793390000|2021-10-21 05:16:30|24144.55|24024.55|24141.1|24021.1|24144.75|24024.75|24140.96|24020.96|9
1634793400000|2021-10-21 05:16:40|24141.07|24021.07|24141.3|24021.3|24141.3|24021.3|24139.04|24019.04|10
1634793410000|2021-10-21 05:16:50|24142.48|24022.48|24143.4|24023.4|24144.8|24024.8|24142.48|24022.48|10
1634793420000|2021-10-21 05:17:00|24143.45|24023.45|24138.87|24018.87|24143.45|24023.45|24138.87|24018.87|10
1634793430000|2021-10-21 05:17:10|24138.56|24018.56|24137.94|24017.94|24138.56|24018.56|24137.67|24017.67|10
1634793440000|2021-10-21 05:17:20|24137.36|24017.36|24134.8|24014.8|24137.36|24017.36|24134.74|24014.74|10
1634793450000|2021-10-21 05:17:30|24134.77|24014.77|24137.75|24017.75|24137.75|24017.75|24134.5|24014.5|10
1634793460000|2021-10-21 05:17:40|24138.01|24018.01|24139.52|24019.52|24139.52|24019.52|24138.01|24018.01|9
1634793470000|2021-10-21 05:17:50|24139.04|24019.04|24141.19|24021.19|24141.19|24021.19|24138.86|24018.86|10
1634793480000|2021-10-21 05:18:00|24139.91|24019.91|24138.57|24018.57|24140.73|24020.73|24138.38|24018.38|10
1634793490000|2021-10-21 05:18:10|24138.51|24018.51|24137.66|24017.66|24138.51|24018.51|24137.24|24017.24|10
1634793500000|2021-10-21 05:18:20|24138.02|24018.02|24136.67|24016.67|24138.02|24018.02|24135.92|24015.92|10
1634793510000|2021-10-21 05:18:30|24135.15|24015.15|24128.84|24008.84|24135.15|24015.15|24128.84|24008.84|10
1634793520000|2021-10-21 05:18:40|24129.04|24009.04|24127.11|24007.11|24129.04|24009.04|24127.11|24007.11|10
1634793530000|2021-10-21 05:18:50|24127.18|24007.18|24129.25|24009.25|24129.27|24009.27|24126.69|24006.69|10
1634793540000|2021-10-21 05:19:00|24130.85|24010.85|24131.2|24011.2|24131.72|24011.72|24130.56|24010.56|9
1634793550000|2021-10-21 05:19:10|24132.1|24012.1|24134.62|24014.62|24134.62|24014.62|24131.94|24011.94|10
1634793560000|2021-10-21 05:19:20|24133.93|24013.93|24134.52|24014.52|24134.52|24014.52|24133.09|24013.09|10
1634793570000|2021-10-21 05:19:30|24134.35|24014.35|24131.9|24011.9|24134.35|24014.35|24131.9|24011.9|9
1634793580000|2021-10-21 05:19:40|24132|24012|24133.01|24013.01|24133.26|24013.26|24132|24012|10
1634793590000|2021-10-21 05:19:50|24132.93|24012.93|24131.65|24011.65|24132.93|24012.93|24131.65|24011.65|8
1634793600000|2021-10-21 05:20:00|24131.34|24011.34|24131.99|24011.99|24131.99|24011.99|24130.79|24010.79|10
1634793610000|2021-10-21 05:20:10|24132.5|24012.5|24133.88|24013.88|24133.97|24013.97|24131.36|24011.36|10
1634793620000|2021-10-21 05:20:20|24133.75|24013.75|24133.72|24013.72|24134.7|24014.7|24133.72|24013.72|10
1634793630000|2021-10-21 05:20:30|24132.88|24012.88|24133.69|24013.69|24133.69|24013.69|24132.56|24012.56|10
1634793640000|2021-10-21 05:20:40|24132.44|24012.44|24132.77|24012.77|24132.77|24012.77|24131.26|24011.26|10
1634793650000|2021-10-21 05:20:50|24132.84|24012.84|24130.96|24010.96|24133.17|24013.17|24130.96|24010.96|10
1634793660000|2021-10-21 05:21:00|24131.18|24011.18|24131.31|24011.31|24131.6|24011.6|24129.99|24009.99|10
1634793670000|2021-10-21 05:21:10|24131.45|24011.45|24130.62|24010.62|24131.57|24011.57|24129.84|24009.84|8
1634793680000|2021-10-21 05:21:20|24128.2|24008.2|24127.17|24007.17|24128.38|24008.38|24127.02|24007.02|10
1634793690000|2021-10-21 05:21:30|24127.24|24007.24|24125.87|24005.87|24127.67|24007.67|24125.87|24005.87|10
1634793700000|2021-10-21 05:21:40|24124.81|24004.81|24127.27|24007.27|24127.33|24007.33|24124.81|24004.81|10
1634793710000|2021-10-21 05:21:50|24127.21|24007.21|24131.26|24011.26|24131.26|24011.26|24127.21|24007.21|10
1634793720000|2021-10-21 05:22:00|24131.3|24011.3|24131.26|24011.26|24132.82|24012.82|24131.17|24011.17|10
1634793730000|2021-10-21 05:22:10|24131.03|24011.03|24131.92|24011.92|24131.92|24011.92|24131.03|24011.03|9
1634793740000|2021-10-21 05:22:20|24132.92|24012.92|24136.03|24016.03|24136.03|24016.03|24132.92|24012.92|9
1634793750000|2021-10-21 05:22:30|24136.07|24016.07|24137.99|24017.99|24137.99|24017.99|24132.75|24012.75|10
1634793760000|2021-10-21 05:22:40|24144.27|24024.27|24149.34|24029.34|24149.34|24029.34|24143.91|24023.91|9
1634793770000|2021-10-21 05:22:50|24149.84|24029.84|24151.31|24031.31|24152.06|24032.06|24149.84|24029.84|10
1634793780000|2021-10-21 05:23:00|24151.44|24031.44|24153.63|24033.63|24155.4|24035.4|24151.44|24031.44|10
1634793790000|2021-10-21 05:23:10|24154.16|24034.16|24152.37|24032.37|24154.16|24034.16|24152.37|24032.37|10
1634793800000|2021-10-21 05:23:20|24152.63|24032.63|24151.71|24031.71|24153.3|24033.3|24151.71|24031.71|10
1634793810000|2021-10-21 05:23:30|24151.32|24031.32|24153.33|24033.33|24153.33|24033.33|24151.25|24031.25|10
1634793820000|2021-10-21 05:23:40|24153.8|24033.8|24154.9|24034.9|24154.9|24034.9|24153.54|24033.54|10
1634793830000|2021-10-21 05:23:50|24155.44|24035.44|24153.74|24033.74|24155.67|24035.67|24153.64|24033.64|10
1634793840000|2021-10-21 05:24:00|24152.89|24032.89|24151.84|24031.84|24153.23|24033.23|24151.76|24031.76|10
1634793850000|2021-10-21 05:24:10|24151.77|24031.77|24149.47|24029.47|24151.77|24031.77|24149.47|24029.47|9
1634793860000|2021-10-21 05:24:20|24149.67|24029.67|24147.18|24027.18|24151.64|24031.64|24147.18|24027.18|9
1634793870000|2021-10-21 05:24:30|24147.12|24027.12|24144.48|24024.48|24147.12|24027.12|24143.42|24023.42|10
1634793880000|2021-10-21 05:24:40|24144.76|24024.76|24145.87|24025.87|24146.88|24026.88|24144.42|24024.42|10
1634793890000|2021-10-21 05:24:50|24146.39|24026.39|24146.52|24026.52|24146.52|24026.52|24145.39|24025.39|10
1634793900000|2021-10-21 05:25:00|24146.56|24026.56|24144.45|24024.45|24146.56|24026.56|24143.94|24023.94|10
1634793910000|2021-10-21 05:25:10|24144.22|24024.22|24143.28|24023.28|24144.22|24024.22|24142.47|24022.47|8
1634793920000|2021-10-21 05:25:20|24142.39|24022.39|24140.25|24020.25|24142.65|24022.65|24140.25|24020.25|9
1634793930000|2021-10-21 05:25:30|24140.29|24020.29|24132.13|24012.13|24140.29|24020.29|24131.98|24011.98|10
1634793940000|2021-10-21 05:25:40|24130.51|24010.51|24125.98|24005.98|24130.51|24010.51|24125.98|24005.98|10
1634793950000|2021-10-21 05:25:50|24125.23|24005.23|24119.7|23999.7|24125.23|24005.23|24119.66|23999.66|10
1634793960000|2021-10-21 05:26:00|24119.05|23999.05|24114.79|23994.79|24119.05|23999.05|24114.32|23994.32|10
1634793970000|2021-10-21 05:26:10|24115.83|23995.83|24118.23|23998.23|24118.23|23998.23|24115.83|23995.83|10
1634793980000|2021-10-21 05:26:20|24118.64|23998.64|24118.25|23998.25|24120.31|24000.31|24118.25|23998.25|10
1634793990000|2021-10-21 05:26:30|24118.42|23998.42|24113.94|23993.94|24118.42|23998.42|24111.77|23991.77|9
1634794000000|2021-10-21 05:26:40|24112.55|23992.55|24109.26|23989.26|24112.55|23992.55|24109.26|23989.26|9
1634794010000|2021-10-21 05:26:50|24109.87|23989.87|24110.05|23990.05|24110.27|23990.27|24109.18|23989.18|9
1634794020000|2021-10-21 05:27:00|24110.41|23990.41|24101.25|23981.25|24111.11|23991.11|24101.25|23981.25|10
1634794030000|2021-10-21 05:27:10|24100.89|23980.89|24101.53|23981.53|24103.41|23983.41|24100.89|23980.89|9
1634794040000|2021-10-21 05:27:20|24100.8|23980.8|24099.77|23979.77|24101.01|23981.01|24099.77|23979.77|10
1634794050000|2021-10-21 05:27:30|24099.16|23979.16|24097.95|23977.95|24099.16|23979.16|24097.95|23977.95|10
1634794060000|2021-10-21 05:27:40|24097.99|23977.99|24096.69|23976.69|24098.49|23978.49|24096.69|23976.69|10
1634794070000|2021-10-21 05:27:50|24096.62|23976.62|24095.48|23975.48|24098.41|23978.41|24095.48|23975.48|10
1634794080000|2021-10-21 05:28:00|24095.47|23975.47|24098.44|23978.44|24098.44|23978.44|24095.43|23975.43|10
1634794090000|2021-10-21 05:28:10|24098.26|23978.26|24099.63|23979.63|24099.66|23979.66|24098.21|23978.21|9
1634794100000|2021-10-21 05:28:20|24100.3|23980.3|24100.66|23980.66|24101.05|23981.05|24099.88|23979.88|10
1634794110000|2021-10-21 05:28:30|24100.82|23980.82|24101.22|23981.22|24102.65|23982.65|24100.52|23980.52|10
1634794120000|2021-10-21 05:28:40|24102.27|23982.27|24103.5|23983.5|24103.66|23983.66|24102.23|23982.23|10
1634794130000|2021-10-21 05:28:50|24104.06|23984.06|24104.32|23984.32|24104.32|23984.32|24103.26|23983.26|10
1634794140000|2021-10-21 05:29:00|24104.6|23984.6|24101.82|23981.82|24105.31|23985.31|24101.54|23981.54|9
1634794150000|2021-10-21 05:29:10|24101.81|23981.81|24098.75|23978.75|24102.08|23982.08|24097.44|23977.44|10
1634794160000|2021-10-21 05:29:20|24095.66|23975.66|24097.83|23977.83|24097.83|23977.83|24093.45|23973.45|10
1634794170000|2021-10-21 05:29:30|24097.58|23977.58|24098.12|23978.12|24098.12|23978.12|24096.42|23976.42|10
1634794180000|2021-10-21 05:29:40|24098.78|23978.78|24099.68|23979.68|24099.98|23979.98|24098.59|23978.59|10
1634794190000|2021-10-21 05:29:50|24099.63|23979.63|24096.61|23976.61|24099.63|23979.63|24096.6|23976.6|10
1634794200000|2021-10-21 05:30:00|24096.81|23976.81|24097.88|23977.88|24097.88|23977.88|24095.82|23975.82|10
1634794210000|2021-10-21 05:30:10|24098.08|23978.08|24099.95|23979.95|24100.8|23980.8|24098.05|23978.05|10
1634794220000|2021-10-21 05:30:20|24100.86|23980.86|24107.42|23987.42|24107.52|23987.52|24100.86|23980.86|10
1634794230000|2021-10-21 05:30:30|24108.81|23988.81|24108.77|23988.77|24109.7|23989.7|24108.71|23988.71|10
1634794240000|2021-10-21 05:30:40|24108.85|23988.85|24109.2|23989.2|24109.2|23989.2|24107.97|23987.97|10
1634794250000|2021-10-21 05:30:50|24109.42|23989.42|24111.67|23991.67|24113.81|23993.81|24109.42|23989.42|10
1634794260000|2021-10-21 05:31:00|24110.24|23990.24|24109.84|23989.84|24110.71|23990.71|24109.76|23989.76|10
1634794270000|2021-10-21 05:31:10|24111.12|23991.12|24110.73|23990.73|24111.12|23991.12|24110.62|23990.62|10
1634794280000|2021-10-21 05:31:20|24110.71|23990.71|24114.73|23994.73|24114.74|23994.74|24110.39|23990.39|10
1634794290000|2021-10-21 05:31:30|24115.62|23995.62|24117.72|23997.72|24118.16|23998.16|24115.62|23995.62|10
1634794300000|2021-10-21 05:31:40|24117.66|23997.66|24116.95|23996.95|24118.35|23998.35|24116.95|23996.95|10
1634794310000|2021-10-21 05:31:50|24116.71|23996.71|24116|23996|24116.71|23996.71|24115.42|23995.42|10
1634794320000|2021-10-21 05:32:00|24115.16|23995.16|24113.65|23993.65|24115.89|23995.89|24113.65|23993.65|10
1634794330000|2021-10-21 05:32:10|24114.07|23994.07|24116.43|23996.43|24116.43|23996.43|24112.2|23992.2|10
1634794340000|2021-10-21 05:32:20|24117.72|23997.72|24114.97|23994.97|24118.58|23998.58|24114.78|23994.78|10
1634794350000|2021-10-21 05:32:30|24114.65|23994.65|24115.87|23995.87|24115.87|23995.87|24114.65|23994.65|9
1634794360000|2021-10-21 05:32:40|24115.48|23995.48|24117|23997|24117|23997|24115.45|23995.45|10
1634794370000|2021-10-21 05:32:50|24114.85|23994.85|24110.68|23990.68|24114.85|23994.85|24110.68|23990.68|10
1634794380000|2021-10-21 05:33:00|24110.29|23990.29|24108.22|23988.22|24110.29|23990.29|24107.99|23987.99|10
1634794390000|2021-10-21 05:33:10|24107.47|23987.47|24105.18|23985.18|24107.47|23987.47|24103.81|23983.81|9
1634794400000|2021-10-21 05:33:20|24104.96|23984.96|24100.87|23980.87|24104.96|23984.96|24100.81|23980.81|10
1634794410000|2021-10-21 05:33:30|24100.76|23980.76|24095.27|23975.27|24101.33|23981.33|24094.71|23974.71|10
1634794420000|2021-10-21 05:33:40|24094.95|23974.95|24092.38|23972.38|24094.95|23974.95|24091.49|23971.49|10
1634794430000|2021-10-21 05:33:50|24092.03|23972.03|24089.49|23969.49|24092.03|23972.03|24089.42|23969.42|10
1634794440000|2021-10-21 05:34:00|24090.35|23970.35|24088.19|23968.19|24090.86|23970.86|24088.19|23968.19|10
1634794450000|2021-10-21 05:34:10|24087.45|23967.45|24084.46|23964.46|24087.57|23967.57|24084.46|23964.46|9
1634794460000|2021-10-21 05:34:20|24084.88|23964.88|24084.45|23964.45|24084.88|23964.88|24084.45|23964.45|10
1634794470000|2021-10-21 05:34:30|24084.47|23964.47|24083.05|23963.05|24084.59|23964.59|24083.05|23963.05|10
1634794480000|2021-10-21 05:34:40|24083.1|23963.1|24084.51|23964.51|24084.74|23964.74|24083.1|23963.1|10
1634794490000|2021-10-21 05:34:50|24084.33|23964.33|24087.31|23967.31|24087.31|23967.31|24084.33|23964.33|9
1634794500000|2021-10-21 05:35:00|24087.89|23967.89|24090.96|23970.96|24091.05|23971.05|24087.65|23967.65|10
1634794510000|2021-10-21 05:35:10|24091.46|23971.46|24096.22|23976.22|24096.22|23976.22|24091.46|23971.46|10
1634794520000|2021-10-21 05:35:20|24096.13|23976.13|24098.17|23978.17|24098.17|23978.17|24096.13|23976.13|10
1634794530000|2021-10-21 05:35:30|24098.84|23978.84|24104.31|23984.31|24104.31|23984.31|24098.84|23978.84|10
1634794540000|2021-10-21 05:35:40|24104.67|23984.67|24110.32|23990.32|24110.32|23990.32|24104.67|23984.67|10
1634794550000|2021-10-21 05:35:50|24110.56|23990.56|24113.35|23993.35|24113.35|23993.35|24110.56|23990.56|9
1634794560000|2021-10-21 05:36:00|24112.17|23992.17|24110.79|23990.79|24113.19|23993.19|24110.3|23990.3|10
1634794570000|2021-10-21 05:36:10|24111.19|23991.19|24106.72|23986.72|24111.19|23991.19|24105.57|23985.57|10
1634794580000|2021-10-21 05:36:20|24106.25|23986.25|24109.5|23989.5|24109.5|23989.5|24106.25|23986.25|10
1634794590000|2021-10-21 05:36:30|24108.82|23988.82|24113.57|23993.57|24115.99|23995.99|24108.82|23988.82|9
1634794600000|2021-10-21 05:36:40|24113.54|23993.54|24123.02|24003.02|24123.02|24003.02|24113.54|23993.54|10
1634794610000|2021-10-21 05:36:50|24123.21|24003.21|24124.38|24004.38|24126.16|24006.16|24122.8|24002.8|10
1634794620000|2021-10-21 05:37:00|24125.74|24005.74|24125.56|24005.56|24127.82|24007.82|24125.27|24005.27|10
1634794630000|2021-10-21 05:37:10|24125.62|24005.62|24126.89|24006.89|24127.63|24007.63|24125.49|24005.49|10
1634794640000|2021-10-21 05:37:20|24127.44|24007.44|24126.87|24006.87|24127.44|24007.44|24126.65|24006.65|8
1634794650000|2021-10-21 05:37:30|24129.57|24009.57|24132.29|24012.29|24132.29|24012.29|24129.49|24009.49|10
1634794660000|2021-10-21 05:37:40|24132.85|24012.85|24135.66|24015.66|24135.66|24015.66|24131.05|24011.05|10
1634794670000|2021-10-21 05:37:50|24136.8|24016.8|24135.68|24015.68|24137.53|24017.53|24135.68|24015.68|10
1634794680000|2021-10-21 05:38:00|24137.38|24017.38|24135.79|24015.79|24137.38|24017.38|24135.38|24015.38|9
1634794690000|2021-10-21 05:38:10|24136.57|24016.57|24141.14|24021.14|24142.09|24022.09|24136.57|24016.57|10
1634794700000|2021-10-21 05:38:20|24141.18|24021.18|24144.71|24024.71|24144.71|24024.71|24141.17|24021.17|9
1634794710000|2021-10-21 05:38:30|24144.8|24024.8|24147.06|24027.06|24148.71|24028.71|24144.8|24024.8|10
1634794720000|2021-10-21 05:38:40|24147.17|24027.17|24144.92|24024.92|24147.17|24027.17|24143.66|24023.66|9
1634794730000|2021-10-21 05:38:50|24145.14|24025.14|24155.04|24035.04|24155.04|24035.04|24144.63|24024.63|10
1634794740000|2021-10-21 05:39:00|24154.41|24034.41|24149.81|24029.81|24154.41|24034.41|24149.81|24029.81|10
1634794750000|2021-10-21 05:39:10|24149.08|24029.08|24149.72|24029.72|24149.82|24029.82|24148.48|24028.48|10
1634794760000|2021-10-21 05:39:20|24149.59|24029.59|24148.36|24028.36|24151.09|24031.09|24148.19|24028.19|10
1634794770000|2021-10-21 05:39:30|24146.19|24026.19|24143.3|24023.3|24146.9|24026.9|24143.3|24023.3|10
1634794780000|2021-10-21 05:39:40|24144.69|24024.69|24143.07|24023.07|24144.7|24024.7|24142.97|24022.97|9
1634794790000|2021-10-21 05:39:50|24143.01|24023.01|24144.38|24024.38|24145.74|24025.74|24143.01|24023.01|10
1634794800000|2021-10-21 05:40:00|24142.87|24022.87|24141.29|24021.29|24142.87|24022.87|24140.99|24020.99|10
1634794810000|2021-10-21 05:40:10|24140.42|24020.42|24129.22|24009.22|24140.42|24020.42|24129.22|24009.22|10
1634794820000|2021-10-21 05:40:20|24128.78|24008.78|24122.99|24002.99|24128.78|24008.78|24122.87|24002.87|10
1634794830000|2021-10-21 05:40:30|24123.85|24003.85|24121.95|24001.95|24123.85|24003.85|24121.95|24001.95|9
1634794840000|2021-10-21 05:40:40|24121.62|24001.62|24116.59|23996.59|24121.62|24001.62|24114.76|23994.76|10
1634794850000|2021-10-21 05:40:50|24115.34|23995.34|24114.37|23994.37|24115.56|23995.56|24114.37|23994.37|10
1634794860000|2021-10-21 05:41:00|24113.61|23993.61|24108.17|23988.17|24113.61|23993.61|24108.17|23988.17|10
1634794870000|2021-10-21 05:41:10|24106.51|23986.51|24107.11|23987.11|24108.39|23988.39|24106.51|23986.51|10
1634794880000|2021-10-21 05:41:20|24107.35|23987.35|24106.03|23986.03|24107.63|23987.63|24105.75|23985.75|10
1634794890000|2021-10-21 05:41:30|24105.85|23985.85|24105.45|23985.45|24106.12|23986.12|24105.3|23985.3|10
1634794900000|2021-10-21 05:41:40|24104.69|23984.69|24107.45|23987.45|24107.45|23987.45|24104.69|23984.69|10
1634794910000|2021-10-21 05:41:50|24108.09|23988.09|24108.46|23988.46|24109.51|23989.51|24107.88|23987.88|10
1634794920000|2021-10-21 05:42:00|24108.64|23988.64|24109.01|23989.01|24109.73|23989.73|24108.64|23988.64|10
1634794930000|2021-10-21 05:42:10|24108.89|23988.89|24109.35|23989.35|24110.39|23990.39|24108.89|23988.89|9
1634794940000|2021-10-21 05:42:20|24109.15|23989.15|24112.04|23992.04|24112.04|23992.04|24109.15|23989.15|10
1634794950000|2021-10-21 05:42:30|24112.25|23992.25|24115.07|23995.07|24115.07|23995.07|24112.25|23992.25|10
1634794960000|2021-10-21 05:42:40|24115.34|23995.34|24113.7|23993.7|24115.34|23995.34|24113.7|23993.7|9
1634794970000|2021-10-21 05:42:50|24114.91|23994.91|24114.29|23994.29|24115.71|23995.71|24114.29|23994.29|10
1634794980000|2021-10-21 05:43:00|24114.22|23994.22|24115.9|23995.9|24115.9|23995.9|24114.22|23994.22|10
1634794990000|2021-10-21 05:43:10|24116.71|23996.71|24118.5|23998.5|24118.5|23998.5|24116.37|23996.37|9
1634795000000|2021-10-21 05:43:20|24118.96|23998.96|24124.17|24004.17|24124.17|24004.17|24118.96|23998.96|10
1634795010000|2021-10-21 05:43:30|24124.11|24004.11|24130.66|24010.66|24130.66|24010.66|24124.11|24004.11|10
1634795020000|2021-10-21 05:43:40|24130.47|24010.47|24136.61|24016.61|24136.61|24016.61|24130.47|24010.47|9
1634795030000|2021-10-21 05:43:50|24136.33|24016.33|24136.14|24016.14|24136.92|24016.92|24135.57|24015.57|9
1634795040000|2021-10-21 05:44:00|24135.92|24015.92|24136.11|24016.11|24136.78|24016.78|24135.51|24015.51|10
1634795050000|2021-10-21 05:44:10|24135.77|24015.77|24138.91|24018.91|24138.91|24018.91|24135.42|24015.42|9
1634795060000|2021-10-21 05:44:20|24137.99|24017.99|24134.04|24014.04|24138.41|24018.41|24132.81|24012.81|10
1634795070000|2021-10-21 05:44:30|24134.25|24014.25|24130.04|24010.04|24134.25|24014.25|24130.04|24010.04|10
1634795080000|2021-10-21 05:44:40|24130.8|24010.8|24130.1|24010.1|24131.38|24011.38|24130.1|24010.1|9
1634795090000|2021-10-21 05:44:50|24130.42|24010.42|24132.81|24012.81|24133.45|24013.45|24130.3|24010.3|10
1634795100000|2021-10-21 05:45:00|24132.69|24012.69|24129.88|24009.88|24133.09|24013.09|24129.88|24009.88|10
1634795110000|2021-10-21 05:45:10|24130.8|24010.8|24131.62|24011.62|24132.16|24012.16|24129.84|24009.84|10
1634795120000|2021-10-21 05:45:20|24131.43|24011.43|24131.59|24011.59|24132.28|24012.28|24131.32|24011.32|10
1634795130000|2021-10-21 05:45:30|24131.74|24011.74|24131.29|24011.29|24131.74|24011.74|24129.79|24009.79|10
1634795140000|2021-10-21 05:45:40|24131.69|24011.69|24128.98|24008.98|24131.69|24011.69|24128.78|24008.78|9
1634795150000|2021-10-21 05:45:50|24129.02|24009.02|24132.31|24012.31|24132.31|24012.31|24129.02|24009.02|9
1634795160000|2021-10-21 05:46:00|24132.62|24012.62|24129.98|24009.98|24132.62|24012.62|24129.87|24009.87|10
1634795170000|2021-10-21 05:46:10|24129.54|24009.54|24128.48|24008.48|24129.99|24009.99|24128.48|24008.48|10
1634795180000|2021-10-21 05:46:20|24128.58|24008.58|24128.5|24008.5|24128.58|24008.58|24127.63|24007.63|10
1634795190000|2021-10-21 05:46:30|24128.4|24008.4|24125.48|24005.48|24128.4|24008.4|24124.99|24004.99|10
1634795200000|2021-10-21 05:46:40|24125.63|24005.63|24132.87|24012.87|24132.87|24012.87|24125.63|24005.63|10
1634795210000|2021-10-21 05:46:50|24133.04|24013.04|24135.64|24015.64|24135.65|24015.65|24132.8|24012.8|10
1634795220000|2021-10-21 05:47:00|24135.84|24015.84|24140.63|24020.63|24140.84|24020.84|24134.6|24014.6|9
1634795230000|2021-10-21 05:47:10|24141.13|24021.13|24152.24|24032.24|24152.24|24032.24|24141.13|24021.13|10
1634795240000|2021-10-21 05:47:20|24153.2|24033.2|24156.86|24036.86|24157.64|24037.64|24153.2|24033.2|10
1634795250000|2021-10-21 05:47:30|24156.84|24036.84|24163.42|24043.42|24163.42|24043.42|24156.84|24036.84|10
1634795260000|2021-10-21 05:47:40|24163.2|24043.2|24162.64|24042.64|24163.2|24043.2|24161.72|24041.72|10
1634795270000|2021-10-21 05:47:50|24162.79|24042.79|24163.94|24043.94|24164.68|24044.68|24162.73|24042.73|10
1634795280000|2021-10-21 05:48:00|24164.26|24044.26|24160.24|24040.24|24164.26|24044.26|24160.24|24040.24|10
1634795290000|2021-10-21 05:48:10|24159.62|24039.62|24160.9|24040.9|24160.9|24040.9|24159.62|24039.62|10
1634795300000|2021-10-21 05:48:20|24160.74|24040.74|24160.32|24040.32|24161.27|24041.27|24160.32|24040.32|10
1634795310000|2021-10-21 05:48:30|24159.01|24039.01|24159.4|24039.4|24160.4|24040.4|24158.96|24038.96|10
1634795320000|2021-10-21 05:48:40|24157.4|24037.4|24155.55|24035.55|24157.64|24037.64|24155.55|24035.55|10
1634795330000|2021-10-21 05:48:50|24154.25|24034.25|24153.88|24033.88|24155.57|24035.57|24153.88|24033.88|10
1634795340000|2021-10-21 05:49:00|24153.43|24033.43|24153.12|24033.12|24153.43|24033.43|24152.08|24032.08|9
1634795350000|2021-10-21 05:49:10|24153.23|24033.23|24153.4|24033.4|24153.66|24033.66|24153.03|24033.03|10
1634795360000|2021-10-21 05:49:20|24153.49|24033.49|24153.14|24033.14|24153.56|24033.56|24151.57|24031.57|10
1634795370000|2021-10-21 05:49:30|24153.41|24033.41|24153.4|24033.4|24154.53|24034.53|24153.31|24033.31|9
1634795380000|2021-10-21 05:49:40|24153.37|24033.37|24156.53|24036.53|24156.53|24036.53|24153.27|24033.27|10
1634795390000|2021-10-21 05:49:50|24156.42|24036.42|24153.71|24033.71|24156.49|24036.49|24152.71|24032.71|10
1634795400000|2021-10-21 05:50:00|24153.54|24033.54|24147.5|24027.5|24153.54|24033.54|24147.5|24027.5|10
1634795410000|2021-10-21 05:50:10|24146.26|24026.26|24147.97|24027.97|24147.97|24027.97|24146.26|24026.26|10
1634795420000|2021-10-21 05:50:20|24148.25|24028.25|24145.32|24025.32|24148.25|24028.25|24145.32|24025.32|10
1634795430000|2021-10-21 05:50:30|24145.22|24025.22|24145.95|24025.95|24145.95|24025.95|24144.93|24024.93|10
1634795440000|2021-10-21 05:50:40|24146.05|24026.05|24150.75|24030.75|24150.75|24030.75|24146.05|24026.05|10
1634795450000|2021-10-21 05:50:50|24151.16|24031.16|24154.14|24034.14|24154.14|24034.14|24150.96|24030.96|9
1634795460000|2021-10-21 05:51:00|24155.02|24035.02|24156.69|24036.69|24156.95|24036.95|24155.02|24035.02|9
1634795470000|2021-10-21 05:51:10|24157.08|24037.08|24155.7|24035.7|24157.87|24037.87|24155.06|24035.06|10
1634795480000|2021-10-21 05:51:20|24155.91|24035.91|24159.48|24039.48|24159.48|24039.48|24155.91|24035.91|9
1634795490000|2021-10-21 05:51:30|24158.75|24038.75|24159.66|24039.66|24159.66|24039.66|24157.44|24037.44|10
1634795500000|2021-10-21 05:51:40|24159.86|24039.86|24163.67|24043.67|24163.67|24043.67|24158.83|24038.83|10
1634795510000|2021-10-21 05:51:50|24163.59|24043.59|24170.75|24050.75|24170.94|24050.94|24163.59|24043.59|9
1634795520000|2021-10-21 05:52:00|24171.25|24051.25|24171.73|24051.73|24172.39|24052.39|24171.02|24051.02|10
1634795530000|2021-10-21 05:52:10|24171.89|24051.89|24174.04|24054.04|24174.41|24054.41|24171.89|24051.89|10
1634795540000|2021-10-21 05:52:20|24174.14|24054.14|24175.29|24055.29|24175.29|24055.29|24174.14|24054.14|9
1634795550000|2021-10-21 05:52:30|24176.48|24056.48|24176.85|24056.85|24178.37|24058.37|24176.02|24056.02|10
1634795560000|2021-10-21 05:52:40|24176.89|24056.89|24179.98|24059.98|24179.98|24059.98|24176.87|24056.87|9
1634795570000|2021-10-21 05:52:50|24180.14|24060.14|24181.44|24061.44|24181.7|24061.7|24180.1|24060.1|10
1634795580000|2021-10-21 05:53:00|24181.4|24061.4|24178.79|24058.79|24182.23|24062.23|24178.76|24058.76|10
1634795590000|2021-10-21 05:53:10|24179.35|24059.35|24182.21|24062.21|24183.14|24063.14|24179.35|24059.35|10
1634795600000|2021-10-21 05:53:20|24182.14|24062.14|24186.11|24066.11|24186.11|24066.11|24182.14|24062.14|10
1634795610000|2021-10-21 05:53:30|24186.48|24066.48|24192.52|24072.52|24193.06|24073.06|24186.48|24066.48|10
1634795620000|2021-10-21 05:53:40|24192.7|24072.7|24193.21|24073.21|24193.21|24073.21|24191.49|24071.49|10
1634795630000|2021-10-21 05:53:50|24192.97|24072.97|24195.39|24075.39|24195.39|24075.39|24192.35|24072.35|10
1634795640000|2021-10-21 05:54:00|24194.49|24074.49|24191.07|24071.07|24194.56|24074.56|24191.07|24071.07|10
1634795650000|2021-10-21 05:54:10|24189.72|24069.72|24182.78|24062.78|24189.72|24069.72|24182.78|24062.78|10
1634795660000|2021-10-21 05:54:20|24182.28|24062.28|24171.82|24051.82|24182.28|24062.28|24171.82|24051.82|10
1634795670000|2021-10-21 05:54:30|24171.6|24051.6|24165.65|24045.65|24171.6|24051.6|24165.65|24045.65|10
1634795680000|2021-10-21 05:54:40|24165.84|24045.84|24163.9|24043.9|24166.34|24046.34|24163.9|24043.9|9
1634795690000|2021-10-21 05:54:50|24164.39|24044.39|24166.65|24046.65|24166.74|24046.74|24164.39|24044.39|10
1634795700000|2021-10-21 05:55:00|24166.86|24046.86|24168.63|24048.63|24168.63|24048.63|24165.38|24045.38|10
1634795710000|2021-10-21 05:55:10|24168.67|24048.67|24168.48|24048.48|24170.33|24050.33|24168.46|24048.46|10
1634795720000|2021-10-21 05:55:20|24169.05|24049.05|24167.28|24047.28|24169.05|24049.05|24164.39|24044.39|10
1634795730000|2021-10-21 05:55:30|24167.77|24047.77|24170.17|24050.17|24171.47|24051.47|24167.62|24047.62|9
1634795740000|2021-10-21 05:55:40|24170.26|24050.26|24171.54|24051.54|24171.91|24051.91|24170.26|24050.26|10
1634795750000|2021-10-21 05:55:50|24172.34|24052.34|24171.75|24051.75|24172.34|24052.34|24170.88|24050.88|10
1634795760000|2021-10-21 05:56:00|24170.63|24050.63|24172.21|24052.21|24172.39|24052.39|24170.58|24050.58|10
1634795770000|2021-10-21 05:56:10|24171.99|24051.99|24175.92|24055.92|24175.92|24055.92|24171.5|24051.5|10
1634795780000|2021-10-21 05:56:20|24175.89|24055.89|24180.39|24060.39|24180.39|24060.39|24175.85|24055.85|9
1634795790000|2021-10-21 05:56:30|24181.07|24061.07|24183.39|24063.39|24183.9|24063.9|24181.07|24061.07|10
1634795800000|2021-10-21 05:56:40|24183.44|24063.44|24186.13|24066.13|24186.13|24066.13|24183.44|24063.44|10
1634795810000|2021-10-21 05:56:50|24186.19|24066.19|24190.78|24070.78|24190.78|24070.78|24186.19|24066.19|10
1634795820000|2021-10-21 05:57:00|24191.13|24071.13|24189.51|24069.51|24191.84|24071.84|24189.51|24069.51|10
1634795830000|2021-10-21 05:57:10|24189.22|24069.22|24191.42|24071.42|24191.42|24071.42|24189.22|24069.22|10
1634795840000|2021-10-21 05:57:20|24192.58|24072.58|24193.21|24073.21|24193.37|24073.37|24190.83|24070.83|10
1634795850000|2021-10-21 05:57:30|24194.13|24074.13|24189.95|24069.95|24194.13|24074.13|24189.95|24069.95|10
1634795860000|2021-10-21 05:57:40|24189.06|24069.06|24176.96|24056.96|24189.06|24069.06|24176.96|24056.96|10
1634795870000|2021-10-21 05:57:50|24175.86|24055.86|24168.88|24048.88|24175.86|24055.86|24168.75|24048.75|10
1634795880000|2021-10-21 05:58:00|24168.94|24048.94|24169.63|24049.63|24169.63|24049.63|24166.52|24046.52|10
1634795890000|2021-10-21 05:58:10|24169.62|24049.62|24172.38|24052.38|24172.53|24052.53|24169.62|24049.62|10
1634795900000|2021-10-21 05:58:20|24171.98|24051.98|24164.49|24044.49|24171.98|24051.98|24164.49|24044.49|10
1634795910000|2021-10-21 05:58:30|24163.59|24043.59|24153.95|24033.95|24163.59|24043.59|24153.95|24033.95|10
1634795920000|2021-10-21 05:58:40|24153.17|24033.17|24154.15|24034.15|24154.26|24034.26|24153.12|24033.12|10
1634795930000|2021-10-21 05:58:50|24154|24034|24154.86|24034.86|24155.64|24035.64|24154|24034|10
1634795940000|2021-10-21 05:59:00|24154.75|24034.75|24154.65|24034.65|24155.44|24035.44|24153.78|24033.78|10
1634795950000|2021-10-21 05:59:10|24154.45|24034.45|24152.84|24032.84|24154.45|24034.45|24151.75|24031.75|10
1634795960000|2021-10-21 05:59:20|24153.32|24033.32|24150.63|24030.63|24153.32|24033.32|24150.63|24030.63|9
1634795970000|2021-10-21 05:59:30|24150.36|24030.36|24150.23|24030.23|24150.36|24030.36|24149.85|24029.85|9
1634795980000|2021-10-21 05:59:40|24152.02|24032.02|24151.39|24031.39|24153.48|24033.48|24151.39|24031.39|10
1634795990000|2021-10-21 05:59:50|24151.62|24031.62|24153.76|24033.76|24153.76|24033.76|24151.62|24031.62|10
1634796000000|2021-10-21 06:00:00|24153.32|24033.32|24148.67|24028.67|24153.34|24033.34|24148.56|24028.56|10
1634796010000|2021-10-21 06:00:10|24148.28|24028.28|24146.12|24026.12|24148.61|24028.61|24146.04|24026.04|10
1634796020000|2021-10-21 06:00:20|24145.1|24025.1|24147.43|24027.43|24147.43|24027.43|24144.32|24024.32|10
1634796030000|2021-10-21 06:00:30|24147.12|24027.12|24147.09|24027.09|24148.17|24028.17|24146.86|24026.86|10
1634796040000|2021-10-21 06:00:40|24146.88|24026.88|24144.97|24024.97|24147.37|24027.37|24144.97|24024.97|10
1634796050000|2021-10-21 06:00:50|24146.28|24026.28|24144.89|24024.89|24146.28|24026.28|24144.65|24024.65|9
1634796060000|2021-10-21 06:01:00|24144.62|24024.62|24145.12|24025.12|24146.38|24026.38|24144.16|24024.16|9
1634796070000|2021-10-21 06:01:10|24145.35|24025.35|24137.29|24017.29|24145.35|24025.35|24137.29|24017.29|10
1634796080000|2021-10-21 06:01:20|24137.01|24017.01|24133.28|24013.28|24137.01|24017.01|24132.7|24012.7|10
1634796090000|2021-10-21 06:01:30|24133.65|24013.65|24127.86|24007.86|24133.65|24013.65|24127.86|24007.86|10
1634796100000|2021-10-21 06:01:40|24127.64|24007.64|24123.5|24003.5|24127.64|24007.64|24123.08|24003.08|10
1634796110000|2021-10-21 06:01:50|24123.03|24003.03|24126.22|24006.22|24126.82|24006.82|24123.03|24003.03|10
1634796120000|2021-10-21 06:02:00|24125.15|24005.15|24125.3|24005.3|24126.03|24006.03|24124.88|24004.88|10
1634796130000|2021-10-21 06:02:10|24125.45|24005.45|24128.49|24008.49|24128.54|24008.54|24124.78|24004.78|10
1634796140000|2021-10-21 06:02:20|24128.63|24008.63|24129.43|24009.43|24131.8|24011.8|24128.63|24008.63|9
1634796150000|2021-10-21 06:02:30|24129.73|24009.73|24135.77|24015.77|24135.77|24015.77|24129.73|24009.73|10
1634796160000|2021-10-21 06:02:40|24136.42|24016.42|24140.62|24020.62|24140.62|24020.62|24136.42|24016.42|10
1634796170000|2021-10-21 06:02:50|24142.86|24022.86|24146.8|24026.8|24148.2|24028.2|24142.86|24022.86|10
1634796180000|2021-10-21 06:03:00|24146.57|24026.57|24147.02|24027.02|24147.34|24027.34|24146.24|24026.24|10
1634796190000|2021-10-21 06:03:10|24148.95|24028.95|24149.99|24029.99|24150.4|24030.4|24148.95|24028.95|10
1634796200000|2021-10-21 06:03:20|24152.13|24032.13|24156.44|24036.44|24156.44|24036.44|24152.13|24032.13|10
1634796210000|2021-10-21 06:03:30|24156.24|24036.24|24155.45|24035.45|24157.13|24037.13|24155.45|24035.45|10
1634796220000|2021-10-21 06:03:40|24153.75|24033.75|24153.35|24033.35|24153.76|24033.76|24150.91|24030.91|10
1634796230000|2021-10-21 06:03:50|24153.16|24033.16|24153.61|24033.61|24153.61|24033.61|24152.81|24032.81|10
1634796240000|2021-10-21 06:04:00|24153.52|24033.52|24154.71|24034.71|24154.71|24034.71|24153.25|24033.25|10
1634796250000|2021-10-21 06:04:10|24154.86|24034.86|24156.39|24036.39|24156.39|24036.39|24154.66|24034.66|9
1634796260000|2021-10-21 06:04:20|24156.42|24036.42|24158.06|24038.06|24159.21|24039.21|24156.42|24036.42|10
1634796270000|2021-10-21 06:04:30|24157.22|24037.22|24157.76|24037.76|24157.76|24037.76|24156.98|24036.98|10
1634796280000|2021-10-21 06:04:40|24157.58|24037.58|24158.53|24038.53|24158.53|24038.53|24157.58|24037.58|10
1634796290000|2021-10-21 06:04:50|24158.72|24038.72|24156.95|24036.95|24159.18|24039.18|24156.91|24036.91|10
1634796300000|2021-10-21 06:05:00|24156.31|24036.31|24155.71|24035.71|24156.55|24036.55|24153.58|24033.58|10
1634796310000|2021-10-21 06:05:10|24155.66|24035.66|24153.94|24033.94|24156.61|24036.61|24153.86|24033.86|10
1634796320000|2021-10-21 06:05:20|24153.88|24033.88|24154.42|24034.42|24154.6|24034.6|24153.31|24033.31|10
1634796330000|2021-10-21 06:05:30|24153.99|24033.99|24153.01|24033.01|24153.99|24033.99|24153.01|24033.01|10
1634796340000|2021-10-21 06:05:40|24153.38|24033.38|24161.01|24041.01|24161.01|24041.01|24153.29|24033.29|10
1634796350000|2021-10-21 06:05:50|24161.49|24041.49|24171.89|24051.89|24171.89|24051.89|24161.49|24041.49|10
1634796360000|2021-10-21 06:06:00|24171.81|24051.81|24180.47|24060.47|24180.47|24060.47|24171.81|24051.81|10
1634796370000|2021-10-21 06:06:10|24179.24|24059.24|24185.76|24065.76|24185.76|24065.76|24179.24|24059.24|9
1634796380000|2021-10-21 06:06:20|24186.05|24066.05|24185.53|24065.53|24186.22|24066.22|24183.49|24063.49|10
1634796390000|2021-10-21 06:06:30|24185.61|24065.61|24185.41|24065.41|24186.38|24066.38|24184.9|24064.9|10
1634796400000|2021-10-21 06:06:40|24185.47|24065.47|24183.69|24063.69|24185.9|24065.9|24183.08|24063.08|10
1634796410000|2021-10-21 06:06:50|24183.84|24063.84|24186.29|24066.29|24186.88|24066.88|24183.84|24063.84|10
1634796420000|2021-10-21 06:07:00|24186.21|24066.21|24185.29|24065.29|24186.21|24066.21|24183.68|24063.68|10
1634796430000|2021-10-21 06:07:10|24184.66|24064.66|24186.5|24066.5|24186.86|24066.86|24183.53|24063.53|10
1634796440000|2021-10-21 06:07:20|24186.63|24066.63|24178.03|24058.03|24186.63|24066.63|24178.03|24058.03|10
1634796450000|2021-10-21 06:07:30|24178|24058|24178.63|24058.63|24181.26|24061.26|24176.97|24056.97|10
1634796460000|2021-10-21 06:07:40|24178.57|24058.57|24183.89|24063.89|24183.89|24063.89|24177.76|24057.76|10
1634796470000|2021-10-21 06:07:50|24185.63|24065.63|24186.27|24066.27|24187.09|24067.09|24185.02|24065.02|10
1634796480000|2021-10-21 06:08:00|24186.6|24066.6|24190.29|24070.29|24190.29|24070.29|24186.6|24066.6|10
1634796490000|2021-10-21 06:08:10|24192.37|24072.37|24192.52|24072.52|24192.52|24072.52|24191.33|24071.33|10
1634796500000|2021-10-21 06:08:20|24192.41|24072.41|24187.21|24067.21|24192.41|24072.41|24187.21|24067.21|10
1634796510000|2021-10-21 06:08:30|24187.25|24067.25|24175.3|24055.3|24187.25|24067.25|24173.98|24053.98|10
1634796520000|2021-10-21 06:08:40|24173.75|24053.75|24166.65|24046.65|24173.75|24053.75|24166.65|24046.65|10
1634796530000|2021-10-21 06:08:50|24167.09|24047.09|24163.05|24043.05|24167.15|24047.15|24163.05|24043.05|10
1634796540000|2021-10-21 06:09:00|24163.33|24043.33|24158.84|24038.84|24163.33|24043.33|24157.95|24037.95|10
1634796550000|2021-10-21 06:09:10|24160.82|24040.82|24159.6|24039.6|24160.82|24040.82|24158.62|24038.62|9
1634796560000|2021-10-21 06:09:20|24160.57|24040.57|24158.82|24038.82|24160.57|24040.57|24158.82|24038.82|10
1634796570000|2021-10-21 06:09:30|24158.99|24038.99|24158.45|24038.45|24159.05|24039.05|24157.83|24037.83|9
1634796580000|2021-10-21 06:09:40|24156.67|24036.67|24155.4|24035.4|24156.8|24036.8|24154.35|24034.35|9
1634796590000|2021-10-21 06:09:50|24155.31|24035.31|24151.67|24031.67|24155.31|24035.31|24150.88|24030.88|10
1634796600000|2021-10-21 06:10:00|24151.94|24031.94|24152.37|24032.37|24152.69|24032.69|24151.08|24031.08|10
1634796610000|2021-10-21 06:10:10|24153.01|24033.01|24146.32|24026.32|24153.39|24033.39|24146.32|24026.32|10
1634796620000|2021-10-21 06:10:20|24143.43|24023.43|24133.47|24013.47|24143.43|24023.43|24133.47|24013.47|10
1634796630000|2021-10-21 06:10:30|24132.99|24012.99|24108|23988|24132.99|24012.99|24108|23988|9
1634796640000|2021-10-21 06:10:40|24106.91|23986.91|24105.79|23985.79|24106.91|23986.91|24103.43|23983.43|10
1634796650000|2021-10-21 06:10:50|24110.47|23990.47|24114.32|23994.32|24114.32|23994.32|24110.47|23990.47|10
1634796660000|2021-10-21 06:11:00|24114.63|23994.63|24115.88|23995.88|24116.98|23996.98|24114.63|23994.63|10
1634796670000|2021-10-21 06:11:10|24114.18|23994.18|24113.8|23993.8|24114.41|23994.41|24112.8|23992.8|10
1634796680000|2021-10-21 06:11:20|24112.71|23992.71|24113.72|23993.72|24115.82|23995.82|24112.71|23992.71|10
1634796690000|2021-10-21 06:11:30|24112.81|23992.81|24097.59|23977.59|24113.03|23993.03|24097.18|23977.18|10
1634796700000|2021-10-21 06:11:40|24095.09|23975.09|24082|23962|24095.09|23975.09|24082|23962|10
1634796710000|2021-10-21 06:11:50|24082.34|23962.34|24078.73|23958.73|24082.34|23962.34|24076.95|23956.95|10
1634796720000|2021-10-21 06:12:00|24078.11|23958.11|24083.95|23963.95|24084.29|23964.29|24077.42|23957.42|10
1634796730000|2021-10-21 06:12:10|24082.51|23962.51|24078.67|23958.67|24082.51|23962.51|24078.56|23958.56|10
1634796740000|2021-10-21 06:12:20|24077.74|23957.74|24085.3|23965.3|24085.3|23965.3|24076.91|23956.91|10
1634796750000|2021-10-21 06:12:30|24084.58|23964.58|24085.72|23965.72|24085.72|23965.72|24084.01|23964.01|10
1634796760000|2021-10-21 06:12:40|24087.07|23967.07|24086.14|23966.14|24087.07|23967.07|24084.35|23964.35|10
1634796770000|2021-10-21 06:12:50|24085.6|23965.6|24082.29|23962.29|24087.51|23967.51|24082.29|23962.29|10
1634796780000|2021-10-21 06:13:00|24081.01|23961.01|24080.46|23960.46|24081.14|23961.14|24080.46|23960.46|10
1634796790000|2021-10-21 06:13:10|24081.46|23961.46|24083.24|23963.24|24083.24|23963.24|24079.48|23959.48|10
1634796800000|2021-10-21 06:13:20|24082.92|23962.92|24081.95|23961.95|24083.46|23963.46|24081.95|23961.95|10
1634796810000|2021-10-21 06:13:30|24081.78|23961.78|24082.31|23962.31|24082.31|23962.31|24080.15|23960.15|10
1634796820000|2021-10-21 06:13:40|24083.4|23963.4|24086.05|23966.05|24087.66|23967.66|24083.4|23963.4|10
1634796830000|2021-10-21 06:13:50|24085.37|23965.37|24082.96|23962.96|24085.78|23965.78|24082.49|23962.49|10
1634796840000|2021-10-21 06:14:00|24082.34|23962.34|24084.36|23964.36|24085.73|23965.73|24082.34|23962.34|9
1634796850000|2021-10-21 06:14:10|24084.94|23964.94|24089.27|23969.27|24089.46|23969.46|24084.94|23964.94|10
1634796860000|2021-10-21 06:14:20|24089.1|23969.1|24086.43|23966.43|24089.32|23969.32|24086.43|23966.43|9
1634796870000|2021-10-21 06:14:30|24086.13|23966.13|24083.88|23963.88|24086.13|23966.13|24083.88|23963.88|10
1634796880000|2021-10-21 06:14:40|24085.28|23965.28|24085.81|23965.81|24085.81|23965.81|24083.66|23963.66|10
1634796890000|2021-10-21 06:14:50|24085.96|23965.96|24083.22|23963.22|24086.5|23966.5|24083.22|23963.22|10
1634796900000|2021-10-21 06:15:00|24083.33|23963.33|24081.79|23961.79|24083.33|23963.33|24081.79|23961.79|10
1634796910000|2021-10-21 06:15:10|24082.29|23962.29|24085.7|23965.7|24086.17|23966.17|24082.1|23962.1|10
1634796920000|2021-10-21 06:15:20|24085.64|23965.64|24078.89|23958.89|24086.39|23966.39|24078.35|23958.35|9
1634796930000|2021-10-21 06:15:30|24077.5|23957.5|24077.12|23957.12|24077.72|23957.72|24074.44|23954.44|10
1634796940000|2021-10-21 06:15:40|24076.74|23956.74|24077.73|23957.73|24078.53|23958.53|24076.74|23956.74|9
1634796950000|2021-10-21 06:15:50|24078.3|23958.3|24087.96|23967.96|24087.96|23967.96|24078.3|23958.3|10
1634796960000|2021-10-21 06:16:00|24088.22|23968.22|24091.26|23971.26|24091.26|23971.26|24087.34|23967.34|10
1634796970000|2021-10-21 06:16:10|24092.06|23972.06|24095.45|23975.45|24095.45|23975.45|24091.5|23971.5|10
1634796980000|2021-10-21 06:16:20|24095.48|23975.48|24098.88|23978.88|24099.4|23979.4|24095.48|23975.48|10
1634796990000|2021-10-21 06:16:30|24099.87|23979.87|24098.81|23978.81|24102.07|23982.07|24098.81|23978.81|10
1634797000000|2021-10-21 06:16:40|24098.43|23978.43|24098.35|23978.35|24098.43|23978.43|24095.98|23975.98|10
1634797010000|2021-10-21 06:16:50|24098.34|23978.34|24099.58|23979.58|24100.48|23980.48|24098.05|23978.05|10
1634797020000|2021-10-21 06:17:00|24099.49|23979.49|24097.77|23977.77|24099.64|23979.64|24096.73|23976.73|10
1634797030000|2021-10-21 06:17:10|24097.16|23977.16|24104.03|23984.03|24104.03|23984.03|24097.16|23977.16|10
1634797040000|2021-10-21 06:17:20|24104.14|23984.14|24104.66|23984.66|24104.66|23984.66|24103.76|23983.76|10
1634797050000|2021-10-21 06:17:30|24104.87|23984.87|24102.17|23982.17|24104.87|23984.87|24102.17|23982.17|10
1634797060000|2021-10-21 06:17:40|24101.91|23981.91|24099.49|23979.49|24101.91|23981.91|24098|23978|10
1634797070000|2021-10-21 06:17:50|24098.85|23978.85|24098.84|23978.84|24099.34|23979.34|24098.82|23978.82|10
1634797080000|2021-10-21 06:18:00|24099.05|23979.05|24096.35|23976.35|24099.12|23979.12|24096.35|23976.35|8
1634797090000|2021-10-21 06:18:10|24096.23|23976.23|24095.49|23975.49|24096.63|23976.63|24095.49|23975.49|9
1634797100000|2021-10-21 06:18:20|24097.65|23977.65|24095.38|23975.38|24098.02|23978.02|24095.38|23975.38|10
1634797110000|2021-10-21 06:18:30|24095.29|23975.29|24093.2|23973.2|24097.62|23977.62|24093.2|23973.2|10
1634797120000|2021-10-21 06:18:40|24092.57|23972.57|24092.73|23972.73|24093.54|23973.54|24091.51|23971.51|10
1634797130000|2021-10-21 06:18:50|24093.1|23973.1|24089.65|23969.65|24093.1|23973.1|24088.9|23968.9|10
1634797140000|2021-10-21 06:19:00|24088.99|23968.99|24089.02|23969.02|24089.95|23969.95|24088.14|23968.14|9
1634797150000|2021-10-21 06:19:10|24088.92|23968.92|24085.28|23965.28|24088.92|23968.92|24085.28|23965.28|9
1634797160000|2021-10-21 06:19:20|24087.18|23967.18|24083.47|23963.47|24087.49|23967.49|24083.47|23963.47|9
1634797170000|2021-10-21 06:19:30|24082.25|23962.25|24080.64|23960.64|24082.94|23962.94|24080.64|23960.64|10
1634797180000|2021-10-21 06:19:40|24080.92|23960.92|24077.09|23957.09|24081.48|23961.48|24076.94|23956.94|10
1634797190000|2021-10-21 06:19:50|24077.48|23957.48|24074.65|23954.65|24078.75|23958.75|24074.65|23954.65|10
1634797200000|2021-10-21 06:20:00|24074.46|23954.46|24075.04|23955.04|24077.23|23957.23|24073.33|23953.33|10
1634797210000|2021-10-21 06:20:10|24074.51|23954.51|24070.8|23950.8|24074.51|23954.51|24069.03|23949.03|10
1634797220000|2021-10-21 06:20:20|24070.79|23950.79|24066.96|23946.96|24070.94|23950.94|24066.96|23946.96|10
1634797230000|2021-10-21 06:20:30|24067.13|23947.13|24067.35|23947.35|24067.56|23947.56|24066.34|23946.34|10
1634797240000|2021-10-21 06:20:40|24067.19|23947.19|24059.08|23939.08|24067.19|23947.19|24059.08|23939.08|10
1634797250000|2021-10-21 06:20:50|24057.88|23937.88|24061.95|23941.95|24063.12|23943.12|24057.88|23937.88|10
1634797260000|2021-10-21 06:21:00|24061.17|23941.17|24064.22|23944.22|24064.22|23944.22|24061.17|23941.17|10
1634797270000|2021-10-21 06:21:10|24063.43|23943.43|24063.29|23943.29|24065.19|23945.19|24063.29|23943.29|10
1634797280000|2021-10-21 06:21:20|24062.96|23942.96|24057.75|23937.75|24062.96|23942.96|24057.75|23937.75|9
1634797290000|2021-10-21 06:21:30|24057.76|23937.76|24059.67|23939.67|24059.67|23939.67|24057.76|23937.76|9
1634797300000|2021-10-21 06:21:40|24059.2|23939.2|24058.04|23938.04|24060.69|23940.69|24057.62|23937.62|10
1634797310000|2021-10-21 06:21:50|24059.04|23939.04|24055.06|23935.06|24059.04|23939.04|24055.06|23935.06|10
1634797320000|2021-10-21 06:22:00|24054.55|23934.55|24054.85|23934.85|24054.85|23934.85|24052.77|23932.77|10
1634797330000|2021-10-21 06:22:10|24054.6|23934.6|24053.98|23933.98|24054.8|23934.8|24052.82|23932.82|10
1634797340000|2021-10-21 06:22:20|24052.13|23932.13|24050.85|23930.85|24052.13|23932.13|24050.18|23930.18|10
1634797350000|2021-10-21 06:22:30|24048.45|23928.45|24042.99|23922.99|24048.84|23928.84|24042.9|23922.9|10
1634797360000|2021-10-21 06:22:40|24042.93|23922.93|24031.94|23911.94|24042.93|23922.93|24031.94|23911.94|10
1634797370000|2021-10-21 06:22:50|24031.62|23911.62|24030.02|23910.02|24032.23|23912.23|24030.02|23910.02|10
1634797380000|2021-10-21 06:23:00|24029.18|23909.18|24028.27|23908.27|24030.36|23910.36|24028.27|23908.27|10
1634797390000|2021-10-21 06:23:10|24028.33|23908.33|24029.3|23909.3|24029.3|23909.3|24027.33|23907.33|10
1634797400000|2021-10-21 06:23:20|24029.19|23909.19|24022.68|23902.68|24030.94|23910.94|24022.68|23902.68|10
1634797410000|2021-10-21 06:23:30|24022.13|23902.13|24019.18|23899.18|24022.13|23902.13|24019.18|23899.18|10
1634797420000|2021-10-21 06:23:40|24019.81|23899.81|24017.25|23897.25|24019.81|23899.81|24015.74|23895.74|10
1634797430000|2021-10-21 06:23:50|24016.72|23896.72|24013.49|23893.49|24016.72|23896.72|24013.49|23893.49|10
1634797440000|2021-10-21 06:24:00|24013.68|23893.68|24016.25|23896.25|24016.25|23896.25|24013.48|23893.48|10
1634797450000|2021-10-21 06:24:10|24016.79|23896.79|24015.99|23895.99|24016.96|23896.96|24015.55|23895.55|10
1634797460000|2021-10-21 06:24:20|24015.48|23895.48|24011.57|23891.57|24015.76|23895.76|24010.88|23890.88|10
1634797470000|2021-10-21 06:24:30|24011.63|23891.63|24014.18|23894.18|24014.18|23894.18|24011.25|23891.25|10
1634797480000|2021-10-21 06:24:40|24013.82|23893.82|24011.74|23891.74|24013.97|23893.97|24011.54|23891.54|10
1634797490000|2021-10-21 06:24:50|24011.71|23891.71|24013.21|23893.21|24013.46|23893.46|24011.71|23891.71|10
1634797500000|2021-10-21 06:25:00|24014.09|23894.09|24011.42|23891.42|24015.24|23895.24|24011.42|23891.42|10
1634797510000|2021-10-21 06:25:10|24010.42|23890.42|24006.44|23886.44|24010.42|23890.42|24005.34|23885.34|10
1634797520000|2021-10-21 06:25:20|24006.23|23886.23|24004.11|23884.11|24006.23|23886.23|24004.11|23884.11|10
1634797530000|2021-10-21 06:25:30|24003.98|23883.98|23998.46|23878.46|24005.34|23885.34|23996.97|23876.97|10
1634797540000|2021-10-21 06:25:40|23997.62|23877.62|23998.6|23878.6|24001.04|23881.04|23997.06|23877.06|10
1634797550000|2021-10-21 06:25:50|23997.9|23877.9|23995.14|23875.14|23998.74|23878.74|23994.2|23874.2|10
1634797560000|2021-10-21 06:26:00|23995.37|23875.37|23994.25|23874.25|23996.34|23876.34|23994.25|23874.25|10
1634797570000|2021-10-21 06:26:10|23995.07|23875.07|23989.99|23869.99|23995.07|23875.07|23989.99|23869.99|10
1634797580000|2021-10-21 06:26:20|23989.28|23869.28|23976.36|23856.36|23989.28|23869.28|23976.36|23856.36|10
1634797590000|2021-10-21 06:26:30|23975.86|23855.86|23974.48|23854.48|23976.01|23856.01|23971.95|23851.95|10
1634797600000|2021-10-21 06:26:40|23972.39|23852.39|23961.04|23841.04|23974.25|23854.25|23961.04|23841.04|10
1634797610000|2021-10-21 06:26:50|23960.61|23840.61|23969.35|23849.35|23969.35|23849.35|23960.61|23840.61|10
1634797620000|2021-10-21 06:27:00|23968.16|23848.16|23972.44|23852.44|23973.09|23853.09|23968.16|23848.16|10
1634797630000|2021-10-21 06:27:10|23972.55|23852.55|23974.64|23854.64|23974.64|23854.64|23972.55|23852.55|9
1634797640000|2021-10-21 06:27:20|23974.48|23854.48|23973.05|23853.05|23974.9|23854.9|23973.05|23853.05|9
1634797650000|2021-10-21 06:27:30|23972.26|23852.26|23973.46|23853.46|23974.48|23854.48|23971.02|23851.02|10
1634797660000|2021-10-21 06:27:40|23972.61|23852.61|23973.57|23853.57|23975.27|23855.27|23972.61|23852.61|10
1634797670000|2021-10-21 06:27:50|23973.99|23853.99|23976.71|23856.71|23977.07|23857.07|23973.99|23853.99|10
1634797680000|2021-10-21 06:28:00|23976.86|23856.86|23984.07|23864.07|23984.07|23864.07|23976.86|23856.86|10
1634797690000|2021-10-21 06:28:10|23985.03|23865.03|23999.16|23879.16|23999.16|23879.16|23983.86|23863.86|10
1634797700000|2021-10-21 06:28:20|23999.17|23879.17|24004.39|23884.39|24004.39|23884.39|23999.17|23879.17|10
1634797710000|2021-10-21 06:28:30|24004.61|23884.61|24006.03|23886.03|24006.65|23886.65|24004.61|23884.61|10
1634797720000|2021-10-21 06:28:40|24006.29|23886.29|24012.58|23892.58|24012.58|23892.58|24003.89|23883.89|10
1634797730000|2021-10-21 06:28:50|24012.28|23892.28|24011.74|23891.74|24012.48|23892.48|24011.67|23891.67|10
1634797740000|2021-10-21 06:29:00|24013.21|23893.21|24017.44|23897.44|24017.44|23897.44|24013.21|23893.21|10
1634797750000|2021-10-21 06:29:10|24017.64|23897.64|24020.09|23900.09|24020.09|23900.09|24017.51|23897.51|10
1634797760000|2021-10-21 06:29:20|24019.83|23899.83|24015.71|23895.71|24020.06|23900.06|24015.71|23895.71|10
1634797770000|2021-10-21 06:29:30|24015.73|23895.73|24013.65|23893.65|24016.02|23896.02|24013.65|23893.65|10
1634797780000|2021-10-21 06:29:40|24013.1|23893.1|24009.28|23889.28|24013.1|23893.1|24009.28|23889.28|10
1634797790000|2021-10-21 06:29:50|24006.03|23886.03|24005.65|23885.65|24006.03|23886.03|24003.9|23883.9|10
1634797800000|2021-10-21 06:30:00|24005.74|23885.74|24009.96|23889.96|24009.96|23889.96|24005.74|23885.74|10
1634797810000|2021-10-21 06:30:10|24010.13|23890.13|24007.34|23887.34|24010.13|23890.13|24007.34|23887.34|10
1634797820000|2021-10-21 06:30:20|24006.79|23886.79|23998.84|23878.84|24006.79|23886.79|23998.84|23878.84|10
1634797830000|2021-10-21 06:30:30|23997.94|23877.94|23989.28|23869.28|23997.94|23877.94|23989.28|23869.28|10
1634797840000|2021-10-21 06:30:40|23988.05|23868.05|23985.16|23865.16|23988.3|23868.3|23985.16|23865.16|10
1634797850000|2021-10-21 06:30:50|23982.92|23862.92|23982.15|23862.15|23982.92|23862.92|23980.58|23860.58|9
1634797860000|2021-10-21 06:31:00|23981.99|23861.99|23982.79|23862.79|23983.19|23863.19|23981.91|23861.91|9
1634797870000|2021-10-21 06:31:10|23981.98|23861.98|23983.28|23863.28|23983.3|23863.3|23981.98|23861.98|10
1634797880000|2021-10-21 06:31:20|23983.42|23863.42|23984.73|23864.73|23984.73|23864.73|23982.53|23862.53|10
1634797890000|2021-10-21 06:31:30|23984.21|23864.21|23988.47|23868.47|23988.47|23868.47|23984.21|23864.21|10
1634797900000|2021-10-21 06:31:40|23988.04|23868.04|23986.74|23866.74|23989.98|23869.98|23986.74|23866.74|10
1634797910000|2021-10-21 06:31:50|23987.86|23867.86|23987.77|23867.77|23987.86|23867.86|23986.38|23866.38|10
1634797920000|2021-10-21 06:32:00|23987.94|23867.94|23987.86|23867.86|23989.2|23869.2|23987.7|23867.7|10
1634797930000|2021-10-21 06:32:10|23987.31|23867.31|23989.6|23869.6|23989.76|23869.76|23987.31|23867.31|10
1634797940000|2021-10-21 06:32:20|23989.33|23869.33|23991.46|23871.46|23991.46|23871.46|23989.33|23869.33|10
1634797950000|2021-10-21 06:32:30|23991.49|23871.49|23992.75|23872.75|23994.32|23874.32|23991.49|23871.49|9
1634797960000|2021-10-21 06:32:40|23992.68|23872.68|23996.85|23876.85|23997.03|23877.03|23992.68|23872.68|10
1634797970000|2021-10-21 06:32:50|23997.39|23877.39|24002.72|23882.72|24002.72|23882.72|23997.2|23877.2|10
1634797980000|2021-10-21 06:33:00|24002.77|23882.77|24004.75|23884.75|24005.1|23885.1|24002.77|23882.77|10
1634797990000|2021-10-21 06:33:10|24006.37|23886.37|24008.81|23888.81|24009|23889|24006.37|23886.37|9
1634798000000|2021-10-21 06:33:20|24008.68|23888.68|24011.15|23891.15|24011.99|23891.99|24007.85|23887.85|9
1634798010000|2021-10-21 06:33:30|24014.72|23894.72|24020.91|23900.91|24020.91|23900.91|24014.72|23894.72|10
1634798020000|2021-10-21 06:33:40|24021.18|23901.18|24022.02|23902.02|24022.82|23902.82|24020.84|23900.84|10
1634798030000|2021-10-21 06:33:50|24020.99|23900.99|24022.2|23902.2|24022.2|23902.2|24020.36|23900.36|10
1634798040000|2021-10-21 06:34:00|24022.68|23902.68|24023.37|23903.37|24023.95|23903.95|24022.68|23902.68|10
1634798050000|2021-10-21 06:34:10|24023.64|23903.64|24025.4|23905.4|24025.4|23905.4|24023.39|23903.39|10
1634798060000|2021-10-21 06:34:20|24025.5|23905.5|24023.83|23903.83|24027.13|23907.13|24023.83|23903.83|10
1634798070000|2021-10-21 06:34:30|24024.05|23904.05|24016.71|23896.71|24024.05|23904.05|24016.71|23896.71|10
1634798080000|2021-10-21 06:34:40|24016.6|23896.6|24010.08|23890.08|24017.13|23897.13|24010.08|23890.08|10
1634798090000|2021-10-21 06:34:50|24010.27|23890.27|24006.14|23886.14|24010.27|23890.27|24006.14|23886.14|10
1634798100000|2021-10-21 06:35:00|24004.77|23884.77|24002.71|23882.71|24004.99|23884.99|24002.68|23882.68|10
1634798110000|2021-10-21 06:35:10|24002.68|23882.68|23997.79|23877.79|24002.81|23882.81|23997.79|23877.79|10
1634798120000|2021-10-21 06:35:20|23998.01|23878.01|23995.79|23875.79|23998.01|23878.01|23995.79|23875.79|10
1634798130000|2021-10-21 06:35:30|23996.45|23876.45|23993.76|23873.76|23996.45|23876.45|23992.93|23872.93|10
1634798140000|2021-10-21 06:35:40|23993.34|23873.34|23989.83|23869.83|23993.34|23873.34|23989.83|23869.83|10
1634798150000|2021-10-21 06:35:50|23989.84|23869.84|23985.44|23865.44|23989.84|23869.84|23985.44|23865.44|10
1634798160000|2021-10-21 06:36:00|23986.28|23866.28|23983.63|23863.63|23986.28|23866.28|23983.63|23863.63|10
1634798170000|2021-10-21 06:36:10|23980.65|23860.65|23978.51|23858.51|23980.65|23860.65|23976.66|23856.66|10
1634798180000|2021-10-21 06:36:20|23977.94|23857.94|23975.9|23855.9|23977.94|23857.94|23974.17|23854.17|10
1634798190000|2021-10-21 06:36:30|23975.74|23855.74|23976.33|23856.33|23976.33|23856.33|23975.17|23855.17|10
1634798200000|2021-10-21 06:36:40|23975.12|23855.12|23973.1|23853.1|23975.12|23855.12|23973.1|23853.1|10
1634798210000|2021-10-21 06:36:50|23973.68|23853.68|23969.87|23849.87|23974.54|23854.54|23969.87|23849.87|9
1634798220000|2021-10-21 06:37:00|23969.35|23849.35|23967.47|23847.47|23969.82|23849.82|23966.98|23846.98|10
1634798230000|2021-10-21 06:37:10|23967.66|23847.66|23966.69|23846.69|23967.67|23847.67|23966.55|23846.55|10
1634798240000|2021-10-21 06:37:20|23967.06|23847.06|23964.78|23844.78|23967.06|23847.06|23964.14|23844.14|10
1634798250000|2021-10-21 06:37:30|23966.31|23846.31|23966.25|23846.25|23966.31|23846.31|23965.08|23845.08|8
1634798260000|2021-10-21 06:37:40|23966.09|23846.09|23970.29|23850.29|23970.29|23850.29|23966|23846|10
1634798270000|2021-10-21 06:37:50|23971.17|23851.17|23969.45|23849.45|23971.29|23851.29|23969.4|23849.4|10
1634798280000|2021-10-21 06:38:00|23970.68|23850.68|23973.75|23853.75|23973.75|23853.75|23970.53|23850.53|10
1634798290000|2021-10-21 06:38:10|23973.92|23853.92|23974.35|23854.35|23975.42|23855.42|23973.74|23853.74|10
1634798300000|2021-10-21 06:38:20|23974.64|23854.64|23975.7|23855.7|23975.92|23855.92|23974.64|23854.64|10
1634798310000|2021-10-21 06:38:30|23977.49|23857.49|23973.83|23853.83|23977.63|23857.63|23973.83|23853.83|9
1634798320000|2021-10-21 06:38:40|23972.64|23852.64|23969.56|23849.56|23972.64|23852.64|23969.56|23849.56|10
1634798330000|2021-10-21 06:38:50|23969.29|23849.29|23970.09|23850.09|23970.36|23850.36|23968.91|23848.91|10
1634798340000|2021-10-21 06:39:00|23971.09|23851.09|23971.03|23851.03|23971.67|23851.67|23970.98|23850.98|10
1634798350000|2021-10-21 06:39:10|23971.01|23851.01|23967.77|23847.77|23971.07|23851.07|23967.77|23847.77|10
1634798360000|2021-10-21 06:39:20|23967.37|23847.37|23967.62|23847.62|23968.5|23848.5|23966.56|23846.56|10
1634798370000|2021-10-21 06:39:30|23968.03|23848.03|23971.61|23851.61|23971.61|23851.61|23966.87|23846.87|10
1634798380000|2021-10-21 06:39:40|23971.48|23851.48|23974.48|23854.48|23974.48|23854.48|23971.48|23851.48|9
1634798390000|2021-10-21 06:39:50|23979.44|23859.44|23981.44|23861.44|23981.44|23861.44|23979.44|23859.44|10
1634798400000|2021-10-21 06:40:00|23981.05|23861.05|23986.34|23866.34|23987.19|23867.19|23980.99|23860.99|10
1634798410000|2021-10-21 06:40:10|23987.71|23867.71|23987.36|23867.36|23988.05|23868.05|23986.04|23866.04|10
1634798420000|2021-10-21 06:40:20|23986.98|23866.98|23984.73|23864.73|23986.98|23866.98|23984.63|23864.63|10
1634798430000|2021-10-21 06:40:30|23983.47|23863.47|23977.28|23857.28|23987.99|23867.99|23977.28|23857.28|10
1634798440000|2021-10-21 06:40:40|23977.31|23857.31|23972.07|23852.07|23977.31|23857.31|23971.38|23851.38|9
1634798450000|2021-10-21 06:40:50|23971.48|23851.48|23971.43|23851.43|23972.08|23852.08|23971.24|23851.24|10
1634798460000|2021-10-21 06:41:00|23971.06|23851.06|23968.95|23848.95|23971.06|23851.06|23968.66|23848.66|10
1634798470000|2021-10-21 06:41:10|23967.37|23847.37|23952.39|23832.39|23967.37|23847.37|23952.39|23832.39|10
1634798480000|2021-10-21 06:41:20|23951.56|23831.56|23952.87|23832.87|23952.87|23832.87|23951.18|23831.18|10
1634798490000|2021-10-21 06:41:30|23953.29|23833.29|23950.5|23830.5|23953.29|23833.29|23950.5|23830.5|10
1634798500000|2021-10-21 06:41:40|23950.08|23830.08|23950.4|23830.4|23950.4|23830.4|23949.29|23829.29|10
1634798510000|2021-10-21 06:41:50|23950.49|23830.49|23947.96|23827.96|23950.92|23830.92|23947.96|23827.96|10
1634798520000|2021-10-21 06:42:00|23948.02|23828.02|23947.75|23827.75|23948.02|23828.02|23946.78|23826.78|10
1634798530000|2021-10-21 06:42:10|23948.04|23828.04|23942.04|23822.04|23948.04|23828.04|23942.04|23822.04|10
1634798540000|2021-10-21 06:42:20|23941.59|23821.59|23926.93|23806.93|23941.62|23821.62|23926.93|23806.93|10
1634798550000|2021-10-21 06:42:30|23927.21|23807.21|23915.74|23795.74|23927.24|23807.24|23912.44|23792.44|10
1634798560000|2021-10-21 06:42:40|23916.45|23796.45|23922.64|23802.64|23924.01|23804.01|23916.45|23796.45|10
1634798570000|2021-10-21 06:42:50|23923.21|23803.21|23925.48|23805.48|23925.48|23805.48|23923.21|23803.21|10
1634798580000|2021-10-21 06:43:00|23925.72|23805.72|23927.61|23807.61|23927.61|23807.61|23925.52|23805.52|10
1634798590000|2021-10-21 06:43:10|23928.29|23808.29|23929.26|23809.26|23929.26|23809.26|23924.66|23804.66|10
1634798600000|2021-10-21 06:43:20|23929.64|23809.64|23928.97|23808.97|23929.94|23809.94|23927.36|23807.36|10
1634798610000|2021-10-21 06:43:30|23924.63|23804.63|23901.66|23781.66|23924.69|23804.69|23901.66|23781.66|10
1634798620000|2021-10-21 06:43:40|23897.66|23777.66|23874.55|23754.55|23898.04|23778.04|23874.55|23754.55|10
1634798630000|2021-10-21 06:43:50|23870.41|23750.41|23870.06|23750.06|23870.41|23750.41|23866.03|23746.03|10
1634798640000|2021-10-21 06:44:00|23869.94|23749.94|23879.27|23759.27|23879.27|23759.27|23869.94|23749.94|10
1634798650000|2021-10-21 06:44:10|23878.94|23758.94|23886.69|23766.69|23886.81|23766.81|23878.94|23758.94|10
1634798660000|2021-10-21 06:44:20|23886.57|23766.57|23891.63|23771.63|23891.65|23771.65|23886.57|23766.57|10
1634798670000|2021-10-21 06:44:30|23891.02|23771.02|23892.12|23772.12|23893.48|23773.48|23891.02|23771.02|9
1634798680000|2021-10-21 06:44:40|23892.46|23772.46|23893.68|23773.68|23900.73|23780.73|23892.46|23772.46|10
1634798690000|2021-10-21 06:44:50|23893.05|23773.05|23890|23770|23893.05|23773.05|23886.89|23766.89|10
1634798700000|2021-10-21 06:45:00|23890.26|23770.26|23890.44|23770.44|23891.67|23771.67|23889.92|23769.92|10
1634798710000|2021-10-21 06:45:10|23891.06|23771.06|23879.26|23759.26|23891.06|23771.06|23879.26|23759.26|10
1634798720000|2021-10-21 06:45:20|23881.33|23761.33|23871.68|23751.68|23881.33|23761.33|23871.68|23751.68|10
1634798730000|2021-10-21 06:45:30|23873.31|23753.31|23874.59|23754.59|23874.59|23754.59|23872.32|23752.32|10
1634798740000|2021-10-21 06:45:40|23874.56|23754.56|23873.94|23753.94|23874.91|23754.91|23873.79|23753.79|10
1634798750000|2021-10-21 06:45:50|23876.22|23756.22|23877.84|23757.84|23878.6|23758.6|23875.43|23755.43|10
1634798760000|2021-10-21 06:46:00|23878.41|23758.41|23887.81|23767.81|23887.81|23767.81|23878.4|23758.4|10
1634798770000|2021-10-21 06:46:10|23889.41|23769.41|23893.01|23773.01|23893.6|23773.6|23889.41|23769.41|10
1634798780000|2021-10-21 06:46:20|23894.79|23774.79|23904.42|23784.42|23904.42|23784.42|23894.79|23774.79|10
1634798790000|2021-10-21 06:46:30|23904.17|23784.17|23917.26|23797.26|23917.26|23797.26|23904.17|23784.17|10
1634798800000|2021-10-21 06:46:40|23917.65|23797.65|23926.89|23806.89|23927.52|23807.52|23917.65|23797.65|10
1634798810000|2021-10-21 06:46:50|23927.18|23807.18|23936.06|23816.06|23936.06|23816.06|23927.18|23807.18|10
1634798820000|2021-10-21 06:47:00|23936.45|23816.45|23933.66|23813.66|23936.6|23816.6|23933.66|23813.66|10
1634798830000|2021-10-21 06:47:10|23934.48|23814.48|23940.85|23820.85|23940.85|23820.85|23934.48|23814.48|10
1634798840000|2021-10-21 06:47:20|23941.38|23821.38|23945.9|23825.9|23945.9|23825.9|23941.38|23821.38|10
1634798850000|2021-10-21 06:47:30|23945.75|23825.75|23947.75|23827.75|23947.75|23827.75|23941.55|23821.55|10
1634798860000|2021-10-21 06:47:40|23948.14|23828.14|23952.03|23832.03|23952.15|23832.15|23947.09|23827.09|10
1634798870000|2021-10-21 06:47:50|23952.15|23832.15|23951.84|23831.84|23953.73|23833.73|23951.68|23831.68|10
1634798880000|2021-10-21 06:48:00|23951.13|23831.13|23951.91|23831.91|23951.91|23831.91|23949.57|23829.57|10
1634798890000|2021-10-21 06:48:10|23952.2|23832.2|23952.96|23832.96|23955.36|23835.36|23952.2|23832.2|10
1634798900000|2021-10-21 06:48:20|23954.34|23834.34|23954.83|23834.83|23955.3|23835.3|23954.07|23834.07|10
1634798910000|2021-10-21 06:48:30|23954.21|23834.21|23948.79|23828.79|23954.21|23834.21|23948.79|23828.79|10
1634798920000|2021-10-21 06:48:40|23947.77|23827.77|23941.6|23821.6|23947.77|23827.77|23941.6|23821.6|10
1634798930000|2021-10-21 06:48:50|23940.14|23820.14|23943.55|23823.55|23943.55|23823.55|23940.14|23820.14|10
1634798940000|2021-10-21 06:49:00|23943.45|23823.45|23939.58|23819.58|23944.47|23824.47|23939.58|23819.58|10
1634798950000|2021-10-21 06:49:10|23939.51|23819.51|23933.34|23813.34|23939.51|23819.51|23933.34|23813.34|10
1634798960000|2021-10-21 06:49:20|23933.5|23813.5|23934.53|23814.53|23934.53|23814.53|23932.27|23812.27|10
1634798970000|2021-10-21 06:49:30|23934.79|23814.79|23939.34|23819.34|23939.34|23819.34|23934.5|23814.5|10
1634798980000|2021-10-21 06:49:40|23937.97|23817.97|23936.42|23816.42|23939.26|23819.26|23936.42|23816.42|10
1634798990000|2021-10-21 06:49:50|23936.78|23816.78|23936.88|23816.88|23938.04|23818.04|23936.78|23816.78|10
1634799000000|2021-10-21 06:50:00|23937.2|23817.2|23936.36|23816.36|23937.2|23817.2|23935.66|23815.66|10
1634799010000|2021-10-21 06:50:10|23936.46|23816.46|23936.03|23816.03|23938.22|23818.22|23936.03|23816.03|9
1634799020000|2021-10-21 06:50:20|23936.15|23816.15|23932.72|23812.72|23936.21|23816.21|23932.72|23812.72|10
1634799030000|2021-10-21 06:50:30|23932.22|23812.22|23922.67|23802.67|23932.22|23812.22|23922.01|23802.01|10
1634799040000|2021-10-21 06:50:40|23923.04|23803.04|23921.45|23801.45|23923.94|23803.94|23921.45|23801.45|10
1634799050000|2021-10-21 06:50:50|23921.17|23801.17|23921.96|23801.96|23922.23|23802.23|23920.74|23800.74|10
1634799060000|2021-10-21 06:51:00|23920.96|23800.96|23918.41|23798.41|23921.08|23801.08|23918.39|23798.39|10
1634799070000|2021-10-21 06:51:10|23918.08|23798.08|23911.36|23791.36|23918.08|23798.08|23911.36|23791.36|10
1634799080000|2021-10-21 06:51:20|23911.67|23791.67|23912.15|23792.15|23912.86|23792.86|23911.1|23791.1|10
1634799090000|2021-10-21 06:51:30|23912.88|23792.88|23914.25|23794.25|23914.25|23794.25|23912.59|23792.59|10
1634799100000|2021-10-21 06:51:40|23914.44|23794.44|23918.06|23798.06|23918.42|23798.42|23914.44|23794.44|10
1634799110000|2021-10-21 06:51:50|23918.32|23798.32|23914.21|23794.21|23918.55|23798.55|23914.21|23794.21|9
1634799120000|2021-10-21 06:52:00|23913.69|23793.69|23915.77|23795.77|23915.77|23795.77|23913.06|23793.06|10
1634799130000|2021-10-21 06:52:10|23916.74|23796.74|23913.56|23793.56|23917.6|23797.6|23913.56|23793.56|10
1634799140000|2021-10-21 06:52:20|23913.44|23793.44|23910.36|23790.36|23913.44|23793.44|23910.21|23790.21|9
1634799150000|2021-10-21 06:52:30|23910.39|23790.39|23906.9|23786.9|23910.39|23790.39|23906.48|23786.48|10
1634799160000|2021-10-21 06:52:40|23905.87|23785.87|23906.01|23786.01|23908.19|23788.19|23905.76|23785.76|10
1634799170000|2021-10-21 06:52:50|23905.37|23785.37|23906.29|23786.29|23906.29|23786.29|23905.09|23785.09|9
1634799180000|2021-10-21 06:53:00|23909.08|23789.08|23925.58|23805.58|23925.58|23805.58|23909.08|23789.08|10
1634799190000|2021-10-21 06:53:10|23925.62|23805.62|23928.99|23808.99|23928.99|23808.99|23925.61|23805.61|10
1634799200000|2021-10-21 06:53:20|23931.42|23811.42|23947.88|23827.88|23947.88|23827.88|23931.42|23811.42|10
1634799210000|2021-10-21 06:53:30|23949.4|23829.4|23952.58|23832.58|23952.68|23832.68|23949.4|23829.4|10
1634799220000|2021-10-21 06:53:40|23952.91|23832.91|23957|23837|23957.09|23837.09|23952.83|23832.83|10
1634799230000|2021-10-21 06:53:50|23956.5|23836.5|23967.17|23847.17|23967.17|23847.17|23956.5|23836.5|10
1634799240000|2021-10-21 06:54:00|23969.08|23849.08|23970.61|23850.61|23972.6|23852.6|23969.08|23849.08|10
1634799250000|2021-10-21 06:54:10|23970.44|23850.44|23970.94|23850.94|23972.27|23852.27|23969.96|23849.96|9
1634799260000|2021-10-21 06:54:20|23971.06|23851.06|23968.22|23848.22|23971.06|23851.06|23968.22|23848.22|10
1634799270000|2021-10-21 06:54:30|23966.29|23846.29|23966.6|23846.6|23967.1|23847.1|23965.53|23845.53|10
1634799280000|2021-10-21 06:54:40|23966.77|23846.77|23968.51|23848.51|23968.51|23848.51|23965.77|23845.77|10
1634799290000|2021-10-21 06:54:50|23968.74|23848.74|23971.28|23851.28|23972.78|23852.78|23968.74|23848.74|10
1634799300000|2021-10-21 06:55:00|23970.72|23850.72|23969.64|23849.64|23971.1|23851.1|23969.08|23849.08|10
1634799310000|2021-10-21 06:55:10|23969.77|23849.77|23970.65|23850.65|23971.23|23851.23|23969.38|23849.38|10
1634799320000|2021-10-21 06:55:20|23971.05|23851.05|23976.59|23856.59|23976.59|23856.59|23969.9|23849.9|10
1634799330000|2021-10-21 06:55:30|23979.02|23859.02|23982.94|23862.94|23983.85|23863.85|23979.02|23859.02|10
1634799340000|2021-10-21 06:55:40|23982.99|23862.99|23978.54|23858.54|23984.61|23864.61|23978.54|23858.54|10
1634799350000|2021-10-21 06:55:50|23977.78|23857.78|23978.31|23858.31|23978.31|23858.31|23977.51|23857.51|10
1634799360000|2021-10-21 06:56:00|23978.73|23858.73|23977.19|23857.19|23979.61|23859.61|23977.15|23857.15|10
1634799370000|2021-10-21 06:56:10|23976.86|23856.86|23975.86|23855.86|23978.76|23858.76|23975.86|23855.86|10
1634799380000|2021-10-21 06:56:20|23975.88|23855.88|23977.6|23857.6|23978.25|23858.25|23975.88|23855.88|10
1634799390000|2021-10-21 06:56:30|23976.88|23856.88|23977.46|23857.46|23977.6|23857.6|23976.88|23856.88|10
1634799400000|2021-10-21 06:56:40|23977.23|23857.23|23979.61|23859.61|23979.61|23859.61|23977.23|23857.23|10
1634799410000|2021-10-21 06:56:50|23979.95|23859.95|23982.37|23862.37|23982.47|23862.47|23979.95|23859.95|10
1634799420000|2021-10-21 06:57:00|23981.7|23861.7|23982.21|23862.21|23983.55|23863.55|23980.92|23860.92|10
1634799430000|2021-10-21 06:57:10|23982.17|23862.17|23981.97|23861.97|23982.82|23862.82|23981.23|23861.23|10
1634799440000|2021-10-21 06:57:20|23981.61|23861.61|23985.37|23865.37|23985.37|23865.37|23981.61|23861.61|10
1634799450000|2021-10-21 06:57:30|23985.49|23865.49|23980.18|23860.18|23986.05|23866.05|23980.18|23860.18|9
1634799460000|2021-10-21 06:57:40|23980.66|23860.66|23980.74|23860.74|23980.98|23860.98|23978.92|23858.92|10
1634799470000|2021-10-21 06:57:50|23981.43|23861.43|23977.41|23857.41|23982.41|23862.41|23977.41|23857.41|10
1634799480000|2021-10-21 06:58:00|23976.09|23856.09|23979.77|23859.77|23979.77|23859.77|23975.35|23855.35|10
1634799490000|2021-10-21 06:58:10|23980.64|23860.64|23981.29|23861.29|23981.4|23861.4|23980.08|23860.08|10
1634799500000|2021-10-21 06:58:20|23978.74|23858.74|23981.36|23861.36|23981.36|23861.36|23978.74|23858.74|10
1634799510000|2021-10-21 06:58:30|23982.27|23862.27|23986.46|23866.46|23986.46|23866.46|23982.21|23862.21|10
1634799520000|2021-10-21 06:58:40|23986.71|23866.71|23989.57|23869.57|23990.28|23870.28|23986.61|23866.61|8
1634799530000|2021-10-21 06:58:50|23990.42|23870.42|23999.33|23879.33|23999.33|23879.33|23990.42|23870.42|10
1634799540000|2021-10-21 06:59:00|23999.8|23879.8|24003.26|23883.26|24004.25|23884.25|23999.8|23879.8|10
1634799550000|2021-10-21 06:59:10|24001.93|23881.93|23999.87|23879.87|24001.93|23881.93|23999.47|23879.47|10
1634799560000|2021-10-21 06:59:20|24000.51|23880.51|24000.73|23880.73|24001.43|23881.43|24000.36|23880.36|10
1634799570000|2021-10-21 06:59:30|24000.7|23880.7|24001.93|23881.93|24002.19|23882.19|24000.65|23880.65|10
1634799580000|2021-10-21 06:59:40|24002.32|23882.32|24000.21|23880.21|24004.13|23884.13|24000.21|23880.21|10
1634799590000|2021-10-21 06:59:50|24000.14|23880.14|24000.28|23880.28|24000.28|23880.28|23998.64|23878.64|10
1634799600000|2021-10-21 07:00:00|24001.17|23881.17|23997.4|23877.4|24001.2|23881.2|23997.4|23877.4|10
1634799610000|2021-10-21 07:00:10|23995.6|23875.6|23990.61|23870.61|23995.97|23875.97|23990.22|23870.22|10
1634799620000|2021-10-21 07:00:20|23990.4|23870.4|23993.57|23873.57|23994.02|23874.02|23990.4|23870.4|10
1634799630000|2021-10-21 07:00:30|23994.19|23874.19|23997.77|23877.77|23997.77|23877.77|23994.19|23874.19|10
1634799640000|2021-10-21 07:00:40|23997.64|23877.64|23995.93|23875.93|23999.23|23879.23|23995.93|23875.93|9
1634799650000|2021-10-21 07:00:50|23996.22|23876.22|23992.84|23872.84|23996.45|23876.45|23992.84|23872.84|10
1634799660000|2021-10-21 07:01:00|23991.27|23871.27|23990.35|23870.35|23991.57|23871.57|23989.91|23869.91|10
1634799670000|2021-10-21 07:01:10|23990.06|23870.06|23987.9|23867.9|23991.62|23871.62|23987.9|23867.9|10
1634799680000|2021-10-21 07:01:20|23987.67|23867.67|23982.79|23862.79|23987.67|23867.67|23982.52|23862.52|10
1634799690000|2021-10-21 07:01:30|23982.58|23862.58|23982.47|23862.47|23982.58|23862.58|23981.31|23861.31|8
1634799700000|2021-10-21 07:01:40|23981.53|23861.53|23979.41|23859.41|23981.73|23861.73|23979.41|23859.41|10
1634799710000|2021-10-21 07:01:50|23978.35|23858.35|23977.71|23857.71|23979.02|23859.02|23977.71|23857.71|10
1634799720000|2021-10-21 07:02:00|23977.61|23857.61|23976.45|23856.45|23978.08|23858.08|23976|23856|9
1634799730000|2021-10-21 07:02:10|23977.19|23857.19|23976.46|23856.46|23977.19|23857.19|23975.44|23855.44|10
1634799740000|2021-10-21 07:02:20|23976.59|23856.59|23976.92|23856.92|23978.05|23858.05|23975.95|23855.95|10
1634799750000|2021-10-21 07:02:30|23977.36|23857.36|23978.89|23858.89|23980.18|23860.18|23977.36|23857.36|9
1634799760000|2021-10-21 07:02:40|23979.91|23859.91|23978.56|23858.56|23979.91|23859.91|23978.23|23858.23|10
1634799770000|2021-10-21 07:02:50|23977.8|23857.8|23976.31|23856.31|23977.8|23857.8|23976.31|23856.31|10
1634799780000|2021-10-21 07:03:00|23976.73|23856.73|23974.89|23854.89|23976.74|23856.74|23974.89|23854.89|10
1634799790000|2021-10-21 07:03:10|23973.99|23853.99|23972.83|23852.83|23973.99|23853.99|23972.83|23852.83|10
1634799800000|2021-10-21 07:03:20|23972.85|23852.85|23971.08|23851.08|23972.9|23852.9|23971.08|23851.08|10
1634799810000|2021-10-21 07:03:30|23971.03|23851.03|23971.1|23851.1|23973.05|23853.05|23971.03|23851.03|10
1634799820000|2021-10-21 07:03:40|23970.91|23850.91|23968.8|23848.8|23970.91|23850.91|23968.39|23848.39|10
1634799830000|2021-10-21 07:03:50|23968.32|23848.32|23970.68|23850.68|23970.68|23850.68|23966.23|23846.23|10
1634799840000|2021-10-21 07:04:00|23971.16|23851.16|23981.73|23861.73|23981.73|23861.73|23971.16|23851.16|10
1634799850000|2021-10-21 07:04:10|23984.53|23864.53|23991.87|23871.87|23991.87|23871.87|23983.56|23863.56|10
1634799860000|2021-10-21 07:04:20|23991.82|23871.82|23993.99|23873.99|23993.99|23873.99|23990.79|23870.79|10
1634799870000|2021-10-21 07:04:30|23993.98|23873.98|23989.65|23869.65|23994.23|23874.23|23989.65|23869.65|10
1634799880000|2021-10-21 07:04:40|23990|23870|23986.12|23866.12|23990.17|23870.17|23985.82|23865.82|10
1634799890000|2021-10-21 07:04:50|23985.21|23865.21|23985.66|23865.66|23985.66|23865.66|23982.8|23862.8|10
1634799900000|2021-10-21 07:05:00|23985.62|23865.62|23986.33|23866.33|23988.3|23868.3|23985.62|23865.62|10
1634799910000|2021-10-21 07:05:10|23986.2|23866.2|23985|23865|23986.24|23866.24|23985|23865|9
1634799920000|2021-10-21 07:05:20|23984.56|23864.56|23988.01|23868.01|23988.42|23868.42|23984.56|23864.56|10
1634799930000|2021-10-21 07:05:30|23987.92|23867.92|23983.61|23863.61|23987.92|23867.92|23983.61|23863.61|10
1634799940000|2021-10-21 07:05:40|23984.59|23864.59|23982.92|23862.92|23985.33|23865.33|23982.92|23862.92|10
1634799950000|2021-10-21 07:05:50|23982.8|23862.8|23980.32|23860.32|23983.38|23863.38|23980.32|23860.32|10
1634799960000|2021-10-21 07:06:00|23979.32|23859.32|23974.81|23854.81|23979.32|23859.32|23974.81|23854.81|10
1634799970000|2021-10-21 07:06:10|23975|23855|23970.16|23850.16|23975|23855|23970.16|23850.16|10
1634799980000|2021-10-21 07:06:20|23970.03|23850.03|23967.71|23847.71|23970.03|23850.03|23967.3|23847.3|10
1634799990000|2021-10-21 07:06:30|23967.57|23847.57|23963.38|23843.38|23967.57|23847.57|23963.38|23843.38|10
1634800000000|2021-10-21 07:06:40|23963.41|23843.41|23965.29|23845.29|23965.86|23845.86|23963.41|23843.41|10
1634800010000|2021-10-21 07:06:50|23964.94|23844.94|23962.62|23842.62|23964.94|23844.94|23962.62|23842.62|10
1634800020000|2021-10-21 07:07:00|23961.64|23841.64|23956.89|23836.89|23962.05|23842.05|23956.89|23836.89|10
1634800030000|2021-10-21 07:07:10|23957.69|23837.69|23956.52|23836.52|23957.79|23837.79|23955.91|23835.91|10
1634800040000|2021-10-21 07:07:20|23956.67|23836.67|23956.08|23836.08|23956.73|23836.73|23955.73|23835.73|10
1634800050000|2021-10-21 07:07:30|23956.19|23836.19|23952.8|23832.8|23956.33|23836.33|23952.8|23832.8|10
1634800060000|2021-10-21 07:07:40|23952.96|23832.96|23952.05|23832.05|23952.96|23832.96|23950.99|23830.99|9
1634800070000|2021-10-21 07:07:50|23950.02|23830.02|23944.45|23824.45|23950.02|23830.02|23944.45|23824.45|10
1634800080000|2021-10-21 07:08:00|23944.1|23824.1|23934.21|23814.21|23944.1|23824.1|23934.21|23814.21|10
1634800090000|2021-10-21 07:08:10|23931.65|23811.65|23928.39|23808.39|23931.65|23811.65|23928.39|23808.39|10
1634800100000|2021-10-21 07:08:20|23928.28|23808.28|23924.26|23804.26|23928.28|23808.28|23924.1|23804.1|9
1634800110000|2021-10-21 07:08:30|23924.09|23804.09|23925.09|23805.09|23925.24|23805.24|23924.09|23804.09|9
1634800120000|2021-10-21 07:08:40|23924.75|23804.75|23919.78|23799.78|23924.75|23804.75|23919.78|23799.78|10
1634800130000|2021-10-21 07:08:50|23919.89|23799.89|23912.98|23792.98|23920.55|23800.55|23912.98|23792.98|10
1634800140000|2021-10-21 07:09:00|23909.89|23789.89|23906.28|23786.28|23909.89|23789.89|23905.82|23785.82|10
1634800150000|2021-10-21 07:09:10|23906.66|23786.66|23905.83|23785.83|23907.14|23787.14|23904.14|23784.14|9
1634800160000|2021-10-21 07:09:20|23906.89|23786.89|23906.85|23786.85|23907.64|23787.64|23906.32|23786.32|10
1634800170000|2021-10-21 07:09:30|23906.63|23786.63|23903.38|23783.38|23906.99|23786.99|23903.38|23783.38|10
1634800180000|2021-10-21 07:09:40|23902.14|23782.14|23893.03|23773.03|23903.04|23783.04|23893.03|23773.03|10
1634800190000|2021-10-21 07:09:50|23892.37|23772.37|23888.11|23768.11|23892.41|23772.41|23886.88|23766.88|10
1634800200000|2021-10-21 07:10:00|23888.21|23768.21|23887.98|23767.98|23889.44|23769.44|23886.23|23766.23|10
1634800210000|2021-10-21 07:10:10|23889.16|23769.16|23889.86|23769.86|23889.91|23769.91|23888.11|23768.11|10
1634800220000|2021-10-21 07:10:20|23889.69|23769.69|23893.07|23773.07|23893.09|23773.09|23889.45|23769.45|10
1634800230000|2021-10-21 07:10:30|23892.95|23772.95|23893.21|23773.21|23894.25|23774.25|23892.95|23772.95|10
1634800240000|2021-10-21 07:10:40|23893.98|23773.98|23900.76|23780.76|23900.76|23780.76|23893.79|23773.79|10
1634800250000|2021-10-21 07:10:50|23900.62|23780.62|23897.74|23777.74|23904.07|23784.07|23897.74|23777.74|10
1634800260000|2021-10-21 07:11:00|23897.43|23777.43|23899.58|23779.58|23900.48|23780.48|23897.27|23777.27|10
1634800270000|2021-10-21 07:11:10|23899.8|23779.8|23902.24|23782.24|23902.24|23782.24|23899.29|23779.29|10
1634800280000|2021-10-21 07:11:20|23902.66|23782.66|23902|23782|23902.66|23782.66|23900.66|23780.66|10
1634800290000|2021-10-21 07:11:30|23901.91|23781.91|23905.21|23785.21|23905.8|23785.8|23901.91|23781.91|10
1634800300000|2021-10-21 07:11:40|23906.72|23786.72|23907.17|23787.17|23907.18|23787.18|23904.53|23784.53|10
1634800310000|2021-10-21 07:11:50|23908.68|23788.68|23909.99|23789.99|23910.87|23790.87|23908.68|23788.68|10
1634800320000|2021-10-21 07:12:00|23911.5|23791.5|23911.87|23791.87|23912.83|23792.83|23911.09|23791.09|10
1634800330000|2021-10-21 07:12:10|23913.55|23793.55|23914.1|23794.1|23914.1|23794.1|23913.09|23793.09|10
1634800340000|2021-10-21 07:12:20|23914.7|23794.7|23916.21|23796.21|23916.21|23796.21|23914.62|23794.62|10
1634800350000|2021-10-21 07:12:30|23918.06|23798.06|23918.42|23798.42|23919.96|23799.96|23918.06|23798.06|10
1634800360000|2021-10-21 07:12:40|23918.53|23798.53|23918.17|23798.17|23918.53|23798.53|23917.8|23797.8|9
1634800370000|2021-10-21 07:12:50|23918.67|23798.67|23920.66|23800.66|23920.7|23800.7|23918.62|23798.62|10
1634800380000|2021-10-21 07:13:00|23920.39|23800.39|23922.02|23802.02|23922.23|23802.23|23920.39|23800.39|10
1634800390000|2021-10-21 07:13:10|23922.55|23802.55|23926.82|23806.82|23926.82|23806.82|23922.48|23802.48|10
1634800400000|2021-10-21 07:13:20|23926.96|23806.96|23926.63|23806.63|23926.96|23806.96|23925.92|23805.92|10
1634800410000|2021-10-21 07:13:30|23927.97|23807.97|23926.91|23806.91|23928.94|23808.94|23926.18|23806.18|10
1634800420000|2021-10-21 07:13:40|23926.99|23806.99|23928.13|23808.13|23928.75|23808.75|23926.99|23806.99|10
1634800430000|2021-10-21 07:13:50|23928.21|23808.21|23928.6|23808.6|23928.65|23808.65|23928.21|23808.21|9
1634800440000|2021-10-21 07:14:00|23928.85|23808.85|23929.49|23809.49|23930.18|23810.18|23928.84|23808.84|10
1634800450000|2021-10-21 07:14:10|23929.92|23809.92|23930.02|23810.02|23932|23812|23929.79|23809.79|10
1634800460000|2021-10-21 07:14:20|23929.51|23809.51|23930.64|23810.64|23930.81|23810.81|23929.51|23809.51|10
1634800470000|2021-10-21 07:14:30|23931.66|23811.66|23930.47|23810.47|23933.36|23813.36|23930.47|23810.47|10
1634800480000|2021-10-21 07:14:40|23930.64|23810.64|23932.75|23812.75|23932.75|23812.75|23930.64|23810.64|10
1634800490000|2021-10-21 07:14:50|23933.61|23813.61|23936.19|23816.19|23936.19|23816.19|23933.61|23813.61|10
1634800500000|2021-10-21 07:15:00|23936.43|23816.43|23943.36|23823.36|23943.36|23823.36|23936.43|23816.43|10
1634800510000|2021-10-21 07:15:10|23943.81|23823.81|23945.26|23825.26|23945.26|23825.26|23943.74|23823.74|10
1634800520000|2021-10-21 07:15:20|23946.07|23826.07|23949.32|23829.32|23950.33|23830.33|23946.07|23826.07|10
1634800530000|2021-10-21 07:15:30|23951.59|23831.59|23953.77|23833.77|23954.76|23834.76|23950.74|23830.74|10
1634800540000|2021-10-21 07:15:40|23954.43|23834.43|23959.16|23839.16|23959.16|23839.16|23954.43|23834.43|10
1634800550000|2021-10-21 07:15:50|23959.51|23839.51|23959.67|23839.67|23960.23|23840.23|23957.33|23837.33|9
1634800560000|2021-10-21 07:16:00|23958.59|23838.59|23964.16|23844.16|23964.16|23844.16|23958.59|23838.59|10
1634800570000|2021-10-21 07:16:10|23965.43|23845.43|23967.75|23847.75|23968.44|23848.44|23965.43|23845.43|10
1634800580000|2021-10-21 07:16:20|23967.72|23847.72|23970.7|23850.7|23970.75|23850.75|23966.99|23846.99|10
1634800590000|2021-10-21 07:16:30|23971.27|23851.27|23973.56|23853.56|23973.56|23853.56|23971.27|23851.27|10
1634800600000|2021-10-21 07:16:40|23974.03|23854.03|23980.11|23860.11|23980.56|23860.56|23974.03|23854.03|10
1634800610000|2021-10-21 07:16:50|23981.06|23861.06|23986.47|23866.47|23986.53|23866.53|23980.74|23860.74|10
1634800620000|2021-10-21 07:17:00|23986.83|23866.83|23988.68|23868.68|23989.37|23869.37|23986.83|23866.83|10
1634800630000|2021-10-21 07:17:10|23988.2|23868.2|23987.49|23867.49|23989.4|23869.4|23987.37|23867.37|10
1634800640000|2021-10-21 07:17:20|23987.54|23867.54|23987.96|23867.96|23988.76|23868.76|23987.31|23867.31|10
1634800650000|2021-10-21 07:17:30|23987.77|23867.77|23987.66|23867.66|23987.77|23867.77|23986.81|23866.81|10
1634800660000|2021-10-21 07:17:40|23987.15|23867.15|23990.82|23870.82|23990.82|23870.82|23987.15|23867.15|10
1634800670000|2021-10-21 07:17:50|23990.65|23870.65|23993.3|23873.3|23993.3|23873.3|23990.61|23870.61|9
1634800680000|2021-10-21 07:18:00|23992.08|23872.08|23992.81|23872.81|23993.3|23873.3|23992.08|23872.08|10
1634800690000|2021-10-21 07:18:10|23992.88|23872.88|23991.58|23871.58|23994.33|23874.33|23991.51|23871.51|10
1634800700000|2021-10-21 07:18:20|23990.41|23870.41|23988.86|23868.86|23991.23|23871.23|23988.86|23868.86|10
1634800710000|2021-10-21 07:18:30|23989.38|23869.38|23989.36|23869.36|23989.49|23869.49|23987.76|23867.76|10
1634800720000|2021-10-21 07:18:40|23990.08|23870.08|23994.16|23874.16|23994.16|23874.16|23989.54|23869.54|10
1634800730000|2021-10-21 07:18:50|23995.09|23875.09|23998.83|23878.83|23998.96|23878.96|23995.09|23875.09|10
1634800740000|2021-10-21 07:19:00|23998.14|23878.14|23998.92|23878.92|23999.67|23879.67|23996.94|23876.94|10
1634800750000|2021-10-21 07:19:10|23998.99|23878.99|23999.79|23879.79|23999.94|23879.94|23998.99|23878.99|10
1634800760000|2021-10-21 07:19:20|23999.94|23879.94|24003.35|23883.35|24003.57|23883.57|23999.88|23879.88|10
1634800770000|2021-10-21 07:19:30|24003.92|23883.92|24005.34|23885.34|24005.47|23885.47|24003.74|23883.74|10
1634800780000|2021-10-21 07:19:40|24005.28|23885.28|24007.49|23887.49|24008.01|23888.01|24005.28|23885.28|10
1634800790000|2021-10-21 07:19:50|24007.9|23887.9|24009.68|23889.68|24009.68|23889.68|24007.73|23887.73|9
1634800800000|2021-10-21 07:20:00|24009.65|23889.65|24011.93|23891.93|24011.93|23891.93|24008.84|23888.84|10
1634800810000|2021-10-21 07:20:10|24012.13|23892.13|24014.14|23894.14|24014.4|23894.4|24012.13|23892.13|10
1634800820000|2021-10-21 07:20:20|24012.71|23892.71|24014.23|23894.23|24014.72|23894.72|24012.27|23892.27|10
1634800830000|2021-10-21 07:20:30|24014.24|23894.24|24015.16|23895.16|24015.16|23895.16|24013.83|23893.83|10
1634800840000|2021-10-21 07:20:40|24015.33|23895.33|24021.8|23901.8|24021.8|23901.8|24015.33|23895.33|10
1634800850000|2021-10-21 07:20:50|24022.23|23902.23|24024.08|23904.08|24024.19|23904.19|24021.63|23901.63|10
1634800860000|2021-10-21 07:21:00|24024.01|23904.01|24021.73|23901.73|24024.01|23904.01|24021.73|23901.73|10
1634800870000|2021-10-21 07:21:10|24021.85|23901.85|24029.45|23909.45|24029.85|23909.85|24021.85|23901.85|10
1634800880000|2021-10-21 07:21:20|24031.82|23911.82|24038.89|23918.89|24038.89|23918.89|24031.82|23911.82|9
1634800890000|2021-10-21 07:21:30|24039.44|23919.44|24041.53|23921.53|24042.37|23922.37|24039.44|23919.44|10
1634800900000|2021-10-21 07:21:40|24040.04|23920.04|24038.89|23918.89|24040.04|23920.04|24038.89|23918.89|10
1634800910000|2021-10-21 07:21:50|24039.61|23919.61|24037.14|23917.14|24039.61|23919.61|24036.99|23916.99|10
1634800920000|2021-10-21 07:22:00|24037.29|23917.29|24036.27|23916.27|24037.34|23917.34|24034.91|23914.91|10
1634800930000|2021-10-21 07:22:10|24036.55|23916.55|24041.76|23921.76|24042.52|23922.52|24036.55|23916.55|10
1634800940000|2021-10-21 07:22:20|24043.25|23923.25|24044.41|23924.41|24045.27|23925.27|24041.41|23921.41|10
1634800950000|2021-10-21 07:22:30|24045.12|23925.12|24055.28|23935.28|24055.28|23935.28|24045.12|23925.12|10
1634800960000|2021-10-21 07:22:40|24057.83|23937.83|24063.67|23943.67|24063.91|23943.91|24057.83|23937.83|10
1634800970000|2021-10-21 07:22:50|24064.84|23944.84|24066.47|23946.47|24067.62|23947.62|24063.8|23943.8|10
1634800980000|2021-10-21 07:23:00|24070.19|23950.19|24072.4|23952.4|24074.32|23954.32|24070.19|23950.19|10
1634800990000|2021-10-21 07:23:10|24071.7|23951.7|24067.09|23947.09|24071.99|23951.99|24067.09|23947.09|10
1634801000000|2021-10-21 07:23:20|24066.13|23946.13|24065.81|23945.81|24066.13|23946.13|24064.59|23944.59|10
1634801010000|2021-10-21 07:23:30|24065.69|23945.69|24062.98|23942.98|24066.05|23946.05|24062.14|23942.14|10
1634801020000|2021-10-21 07:23:40|24062.47|23942.47|24058.29|23938.29|24062.47|23942.47|24058.09|23938.09|10
1634801030000|2021-10-21 07:23:50|24057.07|23937.07|24053.26|23933.26|24057.07|23937.07|24053.26|23933.26|10
1634801040000|2021-10-21 07:24:00|24052.22|23932.22|24051.47|23931.47|24053.26|23933.26|24051.47|23931.47|9
1634801050000|2021-10-21 07:24:10|24051|23931|24049.08|23929.08|24051|23931|24047.03|23927.03|10
1634801060000|2021-10-21 07:24:20|24049.47|23929.47|24054.14|23934.14|24054.14|23934.14|24049.47|23929.47|10
1634801070000|2021-10-21 07:24:30|24055.48|23935.48|24058.41|23938.41|24058.41|23938.41|24055.48|23935.48|10
1634801080000|2021-10-21 07:24:40|24058.03|23938.03|24060.18|23940.18|24060.18|23940.18|24058.03|23938.03|10
1634801090000|2021-10-21 07:24:50|24060.33|23940.33|24053.73|23933.73|24060.33|23940.33|24053.73|23933.73|10
1634801100000|2021-10-21 07:25:00|24053.17|23933.17|24052.26|23932.26|24053.59|23933.59|24051.93|23931.93|10
1634801110000|2021-10-21 07:25:10|24051.32|23931.32|24047.02|23927.02|24051.32|23931.32|24046.85|23926.85|10
1634801120000|2021-10-21 07:25:20|24047.48|23927.48|24049.92|23929.92|24050.5|23930.5|24047.48|23927.48|10
1634801130000|2021-10-21 07:25:30|24050.63|23930.63|24054.73|23934.73|24054.73|23934.73|24050.17|23930.17|10
1634801140000|2021-10-21 07:25:40|24056.58|23936.58|24052.89|23932.89|24056.77|23936.77|24052.89|23932.89|10
1634801150000|2021-10-21 07:25:50|24052.11|23932.11|24051.02|23931.02|24052.11|23932.11|24049.52|23929.52|10
1634801160000|2021-10-21 07:26:00|24051.81|23931.81|24053.57|23933.57|24054.51|23934.51|24051.81|23931.81|9
1634801170000|2021-10-21 07:26:10|24053.86|23933.86|24053.74|23933.74|24055.11|23935.11|24053.74|23933.74|10
1634801180000|2021-10-21 07:26:20|24052.91|23932.91|24057.88|23937.88|24057.88|23937.88|24052.91|23932.91|10
1634801190000|2021-10-21 07:26:30|24057.62|23937.62|24058.59|23938.59|24058.59|23938.59|24056.91|23936.91|10
1634801200000|2021-10-21 07:26:40|24058.34|23938.34|24059.53|23939.53|24059.74|23939.74|24057.99|23937.99|9
1634801210000|2021-10-21 07:26:50|24059.6|23939.6|24057.65|23937.65|24059.6|23939.6|24056.98|23936.98|8
1634801220000|2021-10-21 07:27:00|24057.77|23937.77|24056.55|23936.55|24057.77|23937.77|24056.5|23936.5|10
1634801230000|2021-10-21 07:27:10|24056.59|23936.59|24055.11|23935.11|24056.85|23936.85|24055.11|23935.11|10
1634801240000|2021-10-21 07:27:20|24055.37|23935.37|24059.36|23939.36|24059.36|23939.36|24055.37|23935.37|9
1634801250000|2021-10-21 07:27:30|24060.42|23940.42|24062.87|23942.87|24063.67|23943.67|24060.15|23940.15|10
1634801260000|2021-10-21 07:27:40|24062.57|23942.57|24066.35|23946.35|24066.35|23946.35|24061.59|23941.59|10
1634801270000|2021-10-21 07:27:50|24066.69|23946.69|24068.3|23948.3|24068.61|23948.61|24066.04|23946.04|10
1634801280000|2021-10-21 07:28:00|24068.25|23948.25|24069.82|23949.82|24071.11|23951.11|24068.25|23948.25|10
1634801290000|2021-10-21 07:28:10|24070.61|23950.61|24075.73|23955.73|24075.73|23955.73|24070.61|23950.61|9
1634801300000|2021-10-21 07:28:20|24075.51|23955.51|24076.37|23956.37|24076.37|23956.37|24074.57|23954.57|10
1634801310000|2021-10-21 07:28:30|24077.24|23957.24|24076.54|23956.54|24077.26|23957.26|24076.22|23956.22|10
1634801320000|2021-10-21 07:28:40|24076.17|23956.17|24074.86|23954.86|24076.17|23956.17|24074.61|23954.61|10
1634801330000|2021-10-21 07:28:50|24075.2|23955.2|24072.82|23952.82|24075.2|23955.2|24072.82|23952.82|10
1634801340000|2021-10-21 07:29:00|24072.84|23952.84|24071.32|23951.32|24072.84|23952.84|24071.32|23951.32|9
1634801350000|2021-10-21 07:29:10|24071.55|23951.55|24075.45|23955.45|24075.48|23955.48|24071.55|23951.55|9
1634801360000|2021-10-21 07:29:20|24075.36|23955.36|24075.59|23955.59|24075.62|23955.62|24074.34|23954.34|10
1634801370000|2021-10-21 07:29:30|24076.04|23956.04|24077.22|23957.22|24078.42|23958.42|24075.24|23955.24|9
1634801380000|2021-10-21 07:29:40|24077.96|23957.96|24083|23963|24084.36|23964.36|24077.84|23957.84|10
1634801390000|2021-10-21 07:29:50|24082.1|23962.1|24087.05|23967.05|24087.43|23967.43|24082.1|23962.1|10
1634801400000|2021-10-21 07:30:00|24087.14|23967.14|24084.87|23964.87|24087.88|23967.88|24084.48|23964.48|10
1634801410000|2021-10-21 07:30:10|24085.17|23965.17|24085.32|23965.32|24085.96|23965.96|24084.62|23964.62|9
1634801420000|2021-10-21 07:30:20|24085.79|23965.79|24086.84|23966.84|24086.84|23966.84|24083.74|23963.74|10
1634801430000|2021-10-21 07:30:30|24086.59|23966.59|24087.18|23967.18|24087.27|23967.27|24086.34|23966.34|10
1634801440000|2021-10-21 07:30:40|24085.97|23965.97|24091.73|23971.73|24091.89|23971.89|24083.51|23963.51|10
1634801450000|2021-10-21 07:30:50|24091.99|23971.99|24098.7|23978.7|24098.7|23978.7|24091.99|23971.99|10
1634801460000|2021-10-21 07:31:00|24098.4|23978.4|24097.87|23977.87|24098.4|23978.4|24096.77|23976.77|10
1634801470000|2021-10-21 07:31:10|24097.47|23977.47|24100.1|23980.1|24101.38|23981.38|24097.39|23977.39|10
1634801480000|2021-10-21 07:31:20|24100.45|23980.45|24100.72|23980.72|24100.81|23980.81|24099.33|23979.33|10
1634801490000|2021-10-21 07:31:30|24100.39|23980.39|24100.09|23980.09|24100.88|23980.88|24099.92|23979.92|9
1634801500000|2021-10-21 07:31:40|24100.71|23980.71|24103.08|23983.08|24103.08|23983.08|24100.71|23980.71|10
1634801510000|2021-10-21 07:31:50|24103.94|23983.94|24104.31|23984.31|24104.74|23984.74|24103.33|23983.33|10
1634801520000|2021-10-21 07:32:00|24104.29|23984.29|24102.74|23982.74|24104.3|23984.3|24102.74|23982.74|10
1634801530000|2021-10-21 07:32:10|24101.69|23981.69|24102.72|23982.72|24102.72|23982.72|24101.31|23981.31|10
1634801540000|2021-10-21 07:32:20|24102.24|23982.24|24101.49|23981.49|24102.75|23982.75|24101.17|23981.17|9
1634801550000|2021-10-21 07:32:30|24102.16|23982.16|24104.44|23984.44|24104.44|23984.44|24102.16|23982.16|9
1634801560000|2021-10-21 07:32:40|24104.29|23984.29|24101.36|23981.36|24104.66|23984.66|24101.36|23981.36|10
1634801570000|2021-10-21 07:32:50|24102.35|23982.35|24104.01|23984.01|24104.13|23984.13|24101.76|23981.76|10
1634801580000|2021-10-21 07:33:00|24103.55|23983.55|24101.8|23981.8|24103.85|23983.85|24100.98|23980.98|10
1634801590000|2021-10-21 07:33:10|24101.52|23981.52|24099.06|23979.06|24101.52|23981.52|24099.06|23979.06|10
1634801600000|2021-10-21 07:33:20|24098.13|23978.13|24099.26|23979.26|24099.58|23979.58|24098.05|23978.05|10
1634801610000|2021-10-21 07:33:30|24099.19|23979.19|24094.12|23974.12|24099.19|23979.19|24094.12|23974.12|9
1634801620000|2021-10-21 07:33:40|24092.84|23972.84|24090.19|23970.19|24092.84|23972.84|24090.19|23970.19|10
1634801630000|2021-10-21 07:33:50|24090.37|23970.37|24095.85|23975.85|24095.85|23975.85|24089.24|23969.24|10
1634801640000|2021-10-21 07:34:00|24095.98|23975.98|24096.57|23976.57|24096.96|23976.96|24095.01|23975.01|10
1634801650000|2021-10-21 07:34:10|24096.86|23976.86|24098.23|23978.23|24099.09|23979.09|24096.86|23976.86|10
1634801660000|2021-10-21 07:34:20|24097.95|23977.95|24098.56|23978.56|24098.56|23978.56|24097.95|23977.95|10
1634801670000|2021-10-21 07:34:30|24098.36|23978.36|24098.34|23978.34|24098.36|23978.36|24096.18|23976.18|10
1634801680000|2021-10-21 07:34:40|24098.39|23978.39|24095.93|23975.93|24099.56|23979.56|24095.93|23975.93|10
1634801690000|2021-10-21 07:34:50|24095.62|23975.62|24090.85|23970.85|24095.62|23975.62|24089.42|23969.42|10
1634801700000|2021-10-21 07:35:00|24090.37|23970.37|24094.04|23974.04|24094.04|23974.04|24090.13|23970.13|10
1634801710000|2021-10-21 07:35:10|24094.21|23974.21|24095.48|23975.48|24095.48|23975.48|24094.21|23974.21|10
1634801720000|2021-10-21 07:35:20|24095.64|23975.64|24096.56|23976.56|24096.56|23976.56|24094|23974|10
1634801730000|2021-10-21 07:35:30|24096.74|23976.74|24095.23|23975.23|24096.74|23976.74|24095.23|23975.23|10
1634801740000|2021-10-21 07:35:40|24094.13|23974.13|24092.5|23972.5|24094.13|23974.13|24092.5|23972.5|10
1634801750000|2021-10-21 07:35:50|24092.81|23972.81|24092.89|23972.89|24094.35|23974.35|24092.81|23972.81|10
1634801760000|2021-10-21 07:36:00|24093.6|23973.6|24093.02|23973.02|24094.16|23974.16|24092.86|23972.86|10
1634801770000|2021-10-21 07:36:10|24093.6|23973.6|24087.03|23967.03|24093.69|23973.69|24087.03|23967.03|9
1634801780000|2021-10-21 07:36:20|24087.83|23967.83|24083.24|23963.24|24087.83|23967.83|24082.79|23962.79|10
1634801790000|2021-10-21 07:36:30|24083.18|23963.18|24084.39|23964.39|24084.49|23964.49|24083|23963|10
1634801800000|2021-10-21 07:36:40|24087.03|23967.03|24096.11|23976.11|24096.11|23976.11|24087.03|23967.03|10
1634801810000|2021-10-21 07:36:50|24095.3|23975.3|24103.24|23983.24|24103.55|23983.55|24095.3|23975.3|10
1634801820000|2021-10-21 07:37:00|24103.31|23983.31|24108.23|23988.23|24108.23|23988.23|24103.25|23983.25|10
1634801830000|2021-10-21 07:37:10|24108.84|23988.84|24114.94|23994.94|24114.99|23994.99|24108.84|23988.84|10
1634801840000|2021-10-21 07:37:20|24113.51|23993.51|24116.7|23996.7|24117.76|23997.76|24112.93|23992.93|10
1634801850000|2021-10-21 07:37:30|24116.22|23996.22|24116.47|23996.47|24118.22|23998.22|24116.22|23996.22|10
1634801860000|2021-10-21 07:37:40|24117.39|23997.39|24120.58|24000.58|24120.77|24000.77|24117.39|23997.39|10
1634801870000|2021-10-21 07:37:50|24121.28|24001.28|24122.53|24002.53|24124.15|24004.15|24121.23|24001.23|10
1634801880000|2021-10-21 07:38:00|24122.65|24002.65|24122.05|24002.05|24122.65|24002.65|24120.28|24000.28|10
1634801890000|2021-10-21 07:38:10|24122.35|24002.35|24123.98|24003.98|24123.98|24003.98|24122.35|24002.35|10
1634801900000|2021-10-21 07:38:20|24124.19|24004.19|24122.51|24002.51|24124.86|24004.86|24122.51|24002.51|10
1634801910000|2021-10-21 07:38:30|24122.24|24002.24|24120.03|24000.03|24122.24|24002.24|24118.78|23998.78|10
1634801920000|2021-10-21 07:38:40|24120.45|24000.45|24121.76|24001.76|24122.31|24002.31|24120.45|24000.45|10
1634801930000|2021-10-21 07:38:50|24121.85|24001.85|24123.36|24003.36|24123.36|24003.36|24120.96|24000.96|9
1634801940000|2021-10-21 07:39:00|24123.35|24003.35|24123.24|24003.24|24124.33|24004.33|24123.24|24003.24|10
1634801950000|2021-10-21 07:39:10|24123.43|24003.43|24123.1|24003.1|24123.88|24003.88|24122.11|24002.11|10
1634801960000|2021-10-21 07:39:20|24124.56|24004.56|24122.78|24002.78|24124.84|24004.84|24122.55|24002.55|10
1634801970000|2021-10-21 07:39:30|24122.39|24002.39|24126.37|24006.37|24126.4|24006.4|24122.39|24002.39|10
1634801980000|2021-10-21 07:39:40|24126.9|24006.9|24122.23|24002.23|24127.33|24007.33|24122.23|24002.23|10
1634801990000|2021-10-21 07:39:50|24122.72|24002.72|24120.69|24000.69|24122.72|24002.72|24120.69|24000.69|10
1634802000000|2021-10-21 07:40:00|24121.16|24001.16|24120.57|24000.57|24121.44|24001.44|24120.42|24000.42|10
1634802010000|2021-10-21 07:40:10|24120.3|24000.3|24121.87|24001.87|24123.37|24003.37|24120.3|24000.3|9
1634802020000|2021-10-21 07:40:20|24121.77|24001.77|24120.8|24000.8|24122.32|24002.32|24120.73|24000.73|9
1634802030000|2021-10-21 07:40:30|24121.14|24001.14|24119.27|23999.27|24121.14|24001.14|24118.27|23998.27|10
1634802040000|2021-10-21 07:40:40|24117.46|23997.46|24116.03|23996.03|24117.46|23997.46|24115.89|23995.89|10
1634802050000|2021-10-21 07:40:50|24117.45|23997.45|24126.51|24006.51|24126.51|24006.51|24117.45|23997.45|10
1634802060000|2021-10-21 07:41:00|24126.6|24006.6|24122.81|24002.81|24126.6|24006.6|24122.81|24002.81|10
1634802070000|2021-10-21 07:41:10|24123.1|24003.1|24123.97|24003.97|24123.97|24003.97|24122.64|24002.64|10
1634802080000|2021-10-21 07:41:20|24124.73|24004.73|24125.32|24005.32|24126.26|24006.26|24124.73|24004.73|10
1634802090000|2021-10-21 07:41:30|24125.2|24005.2|24124.56|24004.56|24125.3|24005.3|24124.54|24004.54|9
1634802100000|2021-10-21 07:41:40|24124.79|24004.79|24126.01|24006.01|24126.01|24006.01|24124.41|24004.41|10
1634802110000|2021-10-21 07:41:50|24126.19|24006.19|24128.08|24008.08|24128.82|24008.82|24126.17|24006.17|10
1634802120000|2021-10-21 07:42:00|24127.87|24007.87|24127.9|24007.9|24128.88|24008.88|24127.48|24007.48|10
1634802130000|2021-10-21 07:42:10|24127.79|24007.79|24124.98|24004.98|24127.79|24007.79|24124.98|24004.98|10
1634802140000|2021-10-21 07:42:20|24124.27|24004.27|24118.87|23998.87|24124.41|24004.41|24118.87|23998.87|10
1634802150000|2021-10-21 07:42:30|24118.67|23998.67|24115.06|23995.06|24118.67|23998.67|24115.06|23995.06|10
1634802160000|2021-10-21 07:42:40|24114.75|23994.75|24115.62|23995.62|24115.92|23995.92|24114.63|23994.63|10
1634802170000|2021-10-21 07:42:50|24115.79|23995.79|24112.76|23992.76|24115.79|23995.79|24112.76|23992.76|10
1634802180000|2021-10-21 07:43:00|24111.6|23991.6|24113.37|23993.37|24113.37|23993.37|24111.6|23991.6|10
1634802190000|2021-10-21 07:43:10|24113.29|23993.29|24111.42|23991.42|24113.29|23993.29|24111.42|23991.42|10
1634802200000|2021-10-21 07:43:20|24111.76|23991.76|24113.45|23993.45|24113.45|23993.45|24111.76|23991.76|10
1634802210000|2021-10-21 07:43:30|24113.31|23993.31|24113.89|23993.89|24114.29|23994.29|24113.11|23993.11|8
1634802220000|2021-10-21 07:43:40|24114.43|23994.43|24116.72|23996.72|24116.72|23996.72|24114.43|23994.43|10
1634802230000|2021-10-21 07:43:50|24116.15|23996.15|24115.85|23995.85|24117|23997|24114.72|23994.72|10
1634802240000|2021-10-21 07:44:00|24115.81|23995.81|24117.8|23997.8|24117.99|23997.99|24115.81|23995.81|10
1634802250000|2021-10-21 07:44:10|24116.32|23996.32|24114.6|23994.6|24116.32|23996.32|24114.46|23994.46|10
1634802260000|2021-10-21 07:44:20|24115.94|23995.94|24115.77|23995.77|24117.33|23997.33|24115.68|23995.68|10
1634802270000|2021-10-21 07:44:30|24116.23|23996.23|24116.16|23996.16|24116.23|23996.23|24115.87|23995.87|10
1634802280000|2021-10-21 07:44:40|24116.58|23996.58|24117.59|23997.59|24118.3|23998.3|24116.58|23996.58|10
1634802290000|2021-10-21 07:44:50|24117.33|23997.33|24116.49|23996.49|24117.33|23997.33|24116.49|23996.49|10
1634802300000|2021-10-21 07:45:00|24116.69|23996.69|24118.72|23998.72|24118.75|23998.75|24116.69|23996.69|9
1634802310000|2021-10-21 07:45:10|24118.3|23998.3|24118.01|23998.01|24119.47|23999.47|24117.31|23997.31|9
1634802320000|2021-10-21 07:45:20|24117.94|23997.94|24113.68|23993.68|24117.94|23997.94|24113.68|23993.68|10
1634802330000|2021-10-21 07:45:30|24113.44|23993.44|24114.42|23994.42|24114.42|23994.42|24111.83|23991.83|10
1634802340000|2021-10-21 07:45:40|24114.54|23994.54|24114.33|23994.33|24114.54|23994.54|24112.84|23992.84|10
1634802350000|2021-10-21 07:45:50|24114.64|23994.64|24115.41|23995.41|24115.49|23995.49|24114.08|23994.08|10
1634802360000|2021-10-21 07:46:00|24115.39|23995.39|24117.22|23997.22|24117.22|23997.22|24115.39|23995.39|9
1634802370000|2021-10-21 07:46:10|24117.16|23997.16|24117.22|23997.22|24117.3|23997.3|24116.62|23996.62|10
1634802380000|2021-10-21 07:46:20|24117.21|23997.21|24129.08|24009.08|24129.21|24009.21|24117.21|23997.21|10
1634802390000|2021-10-21 07:46:30|24131.66|24011.66|24130.41|24010.41|24132.29|24012.29|24130.41|24010.41|10
1634802400000|2021-10-21 07:46:40|24130.62|24010.62|24128.53|24008.53|24130.94|24010.94|24128.2|24008.2|10
1634802410000|2021-10-21 07:46:50|24128.59|24008.59|24124.8|24004.8|24128.59|24008.59|24124.8|24004.8|10
1634802420000|2021-10-21 07:47:00|24124.36|24004.36|24117.86|23997.86|24124.36|24004.36|24117.8|23997.8|10
1634802430000|2021-10-21 07:47:10|24117.67|23997.67|24112.57|23992.57|24117.67|23997.67|24112.57|23992.57|10
1634802440000|2021-10-21 07:47:20|24111.14|23991.14|24108.26|23988.26|24112.33|23992.33|24108.26|23988.26|10
1634802450000|2021-10-21 07:47:30|24107.69|23987.69|24107.75|23987.75|24109.29|23989.29|24106.74|23986.74|10
1634802460000|2021-10-21 07:47:40|24108.07|23988.07|24106.39|23986.39|24108.07|23988.07|24105.76|23985.76|9
1634802470000|2021-10-21 07:47:50|24106.85|23986.85|24106.8|23986.8|24107.78|23987.78|24106.8|23986.8|9
1634802480000|2021-10-21 07:48:00|24106.83|23986.83|24105.96|23985.96|24106.92|23986.92|24105.96|23985.96|9
1634802490000|2021-10-21 07:48:10|24106.87|23986.87|24105.34|23985.34|24106.87|23986.87|24104.82|23984.82|10
1634802500000|2021-10-21 07:48:20|24105.43|23985.43|24105.35|23985.35|24105.86|23985.86|24105.25|23985.25|8
1634802510000|2021-10-21 07:48:30|24105.57|23985.57|24103.17|23983.17|24105.63|23985.63|24103.17|23983.17|10
1634802520000|2021-10-21 07:48:40|24103.11|23983.11|24101.03|23981.03|24103.75|23983.75|24101.03|23981.03|9
1634802530000|2021-10-21 07:48:50|24100.82|23980.82|24100.92|23980.92|24101.01|23981.01|24099.85|23979.85|10
1634802540000|2021-10-21 07:49:00|24100.84|23980.84|24101.93|23981.93|24101.93|23981.93|24100.79|23980.79|10
1634802550000|2021-10-21 07:49:10|24102.51|23982.51|24103.61|23983.61|24103.61|23983.61|24101.6|23981.6|10
1634802560000|2021-10-21 07:49:20|24104.81|23984.81|24108.83|23988.83|24108.83|23988.83|24104.81|23984.81|10
1634802570000|2021-10-21 07:49:30|24108.9|23988.9|24111.61|23991.61|24111.61|23991.61|24108.9|23988.9|10
1634802580000|2021-10-21 07:49:40|24109.5|23989.5|24110.87|23990.87|24110.87|23990.87|24109.23|23989.23|10
1634802590000|2021-10-21 07:49:50|24110.77|23990.77|24112.4|23992.4|24112.8|23992.8|24110.6|23990.6|10
1634802600000|2021-10-21 07:50:00|24109.73|23989.73|24111.14|23991.14|24111.14|23991.14|24109.73|23989.73|9
1634802610000|2021-10-21 07:50:10|24111.85|23991.85|24119.27|23999.27|24119.27|23999.27|24111.85|23991.85|10
1634802620000|2021-10-21 07:50:20|24119.09|23999.09|24114.8|23994.8|24119.09|23999.09|24114.8|23994.8|10
1634802630000|2021-10-21 07:50:30|24114.36|23994.36|24114.18|23994.18|24115.24|23995.24|24113.7|23993.7|9
1634802640000|2021-10-21 07:50:40|24113.58|23993.58|24112.29|23992.29|24113.58|23993.58|24112.29|23992.29|10
1634802650000|2021-10-21 07:50:50|24112.32|23992.32|24111.73|23991.73|24112.57|23992.57|24111.73|23991.73|10
1634802660000|2021-10-21 07:51:00|24112.74|23992.74|24111.55|23991.55|24112.74|23992.74|24111.55|23991.55|9
1634802670000|2021-10-21 07:51:10|24111.09|23991.09|24110.86|23990.86|24111.65|23991.65|24110.86|23990.86|9
1634802680000|2021-10-21 07:51:20|24110.7|23990.7|24107.58|23987.58|24110.7|23990.7|24107.57|23987.57|10
1634802690000|2021-10-21 07:51:30|24107.4|23987.4|24103.58|23983.58|24107.4|23987.4|24103.58|23983.58|10
1634802700000|2021-10-21 07:51:40|24102.36|23982.36|24102.68|23982.68|24102.77|23982.77|24101.37|23981.37|10
1634802710000|2021-10-21 07:51:50|24102.77|23982.77|24101.07|23981.07|24102.87|23982.87|24101.04|23981.04|10
1634802720000|2021-10-21 07:52:00|24100.79|23980.79|24096.53|23976.53|24100.79|23980.79|24096.53|23976.53|10
1634802730000|2021-10-21 07:52:10|24096.27|23976.27|24097.66|23977.66|24097.76|23977.76|24096.27|23976.27|10
1634802740000|2021-10-21 07:52:20|24096.82|23976.82|24096.47|23976.47|24097.05|23977.05|24095.84|23975.84|10
1634802750000|2021-10-21 07:52:30|24095.95|23975.95|24099.4|23979.4|24099.4|23979.4|24095.58|23975.58|10
1634802760000|2021-10-21 07:52:40|24100.07|23980.07|24095.24|23975.24|24100.07|23980.07|24095.24|23975.24|9
1634802770000|2021-10-21 07:52:50|24094.81|23974.81|24093.63|23973.63|24095.54|23975.54|24093.63|23973.63|9
1634802780000|2021-10-21 07:53:00|24093.04|23973.04|24092.14|23972.14|24093.34|23973.34|24092.14|23972.14|8
1634802790000|2021-10-21 07:53:10|24092.65|23972.65|24094.42|23974.42|24094.42|23974.42|24092.41|23972.41|10
1634802800000|2021-10-21 07:53:20|24094.36|23974.36|24095.5|23975.5|24095.5|23975.5|24094.35|23974.35|9
1634802810000|2021-10-21 07:53:30|24095.38|23975.38|24099.39|23979.39|24099.39|23979.39|24095.38|23975.38|9
1634802820000|2021-10-21 07:53:40|24100.01|23980.01|24100.9|23980.9|24102.5|23982.5|24100.01|23980.01|10
1634802830000|2021-10-21 07:53:50|24100.94|23980.94|24099.62|23979.62|24100.94|23980.94|24098.94|23978.94|10
1634802840000|2021-10-21 07:54:00|24099.72|23979.72|24098.5|23978.5|24099.99|23979.99|24098.25|23978.25|9
1634802850000|2021-10-21 07:54:10|24099.05|23979.05|24099.59|23979.59|24099.59|23979.59|24097.77|23977.77|10
1634802860000|2021-10-21 07:54:20|24099.05|23979.05|24099.08|23979.08|24099.41|23979.41|24098.82|23978.82|9
1634802870000|2021-10-21 07:54:30|24099.24|23979.24|24097.4|23977.4|24099.34|23979.34|24097.24|23977.24|9
1634802880000|2021-10-21 07:54:40|24097.36|23977.36|24099.39|23979.39|24099.39|23979.39|24097.24|23977.24|9
1634802890000|2021-10-21 07:54:50|24100.88|23980.88|24098.28|23978.28|24101.6|23981.6|24098.28|23978.28|10
1634802900000|2021-10-21 07:55:00|24098.33|23978.33|24099.05|23979.05|24099.05|23979.05|24098.18|23978.18|10
1634802910000|2021-10-21 07:55:10|24099.15|23979.15|24097.31|23977.31|24099.15|23979.15|24097.31|23977.31|9
1634802920000|2021-10-21 07:55:20|24097.77|23977.77|24101.29|23981.29|24101.35|23981.35|24097.34|23977.34|10
1634802930000|2021-10-21 07:55:30|24100.92|23980.92|24103.22|23983.22|24103.22|23983.22|24100.59|23980.59|10
1634802940000|2021-10-21 07:55:40|24103.42|23983.42|24102.74|23982.74|24103.42|23983.42|24101.77|23981.77|10
1634802950000|2021-10-21 07:55:50|24102.58|23982.58|24103.16|23983.16|24103.25|23983.25|24102.58|23982.58|10
1634802960000|2021-10-21 07:56:00|24101.93|23981.93|24103.09|23983.09|24103.12|23983.12|24101.92|23981.92|10
1634802970000|2021-10-21 07:56:10|24103.12|23983.12|24104.78|23984.78|24104.78|23984.78|24103.12|23983.12|10
1634802980000|2021-10-21 07:56:20|24106.21|23986.21|24106.83|23986.83|24107.59|23987.59|24106.21|23986.21|10
1634802990000|2021-10-21 07:56:30|24106.86|23986.86|24107.19|23987.19|24107.19|23987.19|24106.34|23986.34|10
1634803000000|2021-10-21 07:56:40|24107.04|23987.04|24109.74|23989.74|24109.74|23989.74|24107.04|23987.04|10
1634803010000|2021-10-21 07:56:50|24109.61|23989.61|24108.07|23988.07|24109.61|23989.61|24107.88|23987.88|10
1634803020000|2021-10-21 07:57:00|24108.03|23988.03|24106.02|23986.02|24108.33|23988.33|24106.02|23986.02|10
1634803030000|2021-10-21 07:57:10|24105.27|23985.27|24103.94|23983.94|24105.27|23985.27|24102.96|23982.96|10
1634803040000|2021-10-21 07:57:20|24104.21|23984.21|24111.13|23991.13|24111.13|23991.13|24104.21|23984.21|10
1634803050000|2021-10-21 07:57:30|24111.39|23991.39|24113.51|23993.51|24114.17|23994.17|24111.39|23991.39|10
1634803060000|2021-10-21 07:57:40|24113.96|23993.96|24120.9|24000.9|24120.9|24000.9|24113.83|23993.83|9
1634803070000|2021-10-21 07:57:50|24120.41|24000.41|24122.71|24002.71|24123.33|24003.33|24120.41|24000.41|10
1634803080000|2021-10-21 07:58:00|24123|24003|24122.75|24002.75|24123.41|24003.41|24122.12|24002.12|10
1634803090000|2021-10-21 07:58:10|24123.37|24003.37|24125.74|24005.74|24126.37|24006.37|24123.37|24003.37|10
1634803100000|2021-10-21 07:58:20|24125.44|24005.44|24125.85|24005.85|24126.87|24006.87|24125.28|24005.28|10
1634803110000|2021-10-21 07:58:30|24126.24|24006.24|24122.79|24002.79|24127.12|24007.12|24122.79|24002.79|10
1634803120000|2021-10-21 07:58:40|24121.8|24001.8|24120.87|24000.87|24121.8|24001.8|24119.14|23999.14|10
1634803130000|2021-10-21 07:58:50|24121.07|24001.07|24125.44|24005.44|24126.06|24006.06|24121.07|24001.07|10
1634803140000|2021-10-21 07:59:00|24126.05|24006.05|24124.09|24004.09|24126.79|24006.79|24124.09|24004.09|10
1634803150000|2021-10-21 07:59:10|24124.96|24004.96|24125.27|24005.27|24125.55|24005.55|24124.36|24004.36|10
1634803160000|2021-10-21 07:59:20|24124.42|24004.42|24126.47|24006.47|24128.5|24008.5|24124.42|24004.42|10
1634803170000|2021-10-21 07:59:30|24126.39|24006.39|24124.89|24004.89|24126.39|24006.39|24124.65|24004.65|10
1634803180000|2021-10-21 07:59:40|24124.62|24004.62|24116.25|23996.25|24124.62|24004.62|24116.25|23996.25|10
1634803190000|2021-10-21 07:59:50|24115.58|23995.58|24106.17|23986.17|24115.58|23995.58|24106.17|23986.17|10
1634803200000|2021-10-21 08:00:00|24105.39|23985.39|24105.6|23985.6|24107.75|23987.75|24105.39|23985.39|10
1634803210000|2021-10-21 08:00:10|24105.56|23985.56|24102.99|23982.99|24106.41|23986.41|24102.99|23982.99|10
1634803220000|2021-10-21 08:00:20|24102.57|23982.57|24097.86|23977.86|24102.57|23982.57|24097.63|23977.63|10
1634803230000|2021-10-21 08:00:30|24098.69|23978.69|24101.07|23981.07|24101.25|23981.25|24098.37|23978.37|10
1634803240000|2021-10-21 08:00:40|24101.51|23981.51|24104.41|23984.41|24104.41|23984.41|24101.3|23981.3|10
1634803250000|2021-10-21 08:00:50|24106.1|23986.1|24113.79|23993.79|24113.79|23993.79|24106.1|23986.1|10
1634803260000|2021-10-21 08:01:00|24116.68|23996.68|24122.53|24002.53|24122.53|24002.53|24116.68|23996.68|10
1634803270000|2021-10-21 08:01:10|24123.06|24003.06|24116.27|23996.27|24123.06|24003.06|24116.2|23996.2|9
1634803280000|2021-10-21 08:01:20|24116.11|23996.11|24115.42|23995.42|24116.63|23996.63|24114.99|23994.99|10
1634803290000|2021-10-21 08:01:30|24115.14|23995.14|24113|23993|24115.14|23995.14|24112.86|23992.86|10
1634803300000|2021-10-21 08:01:40|24113.1|23993.1|24118.9|23998.9|24118.9|23998.9|24112.66|23992.66|10
1634803310000|2021-10-21 08:01:50|24117.91|23997.91|24116.19|23996.19|24119.28|23999.28|24116.19|23996.19|10
1634803320000|2021-10-21 08:02:00|24115.89|23995.89|24112.58|23992.58|24116.09|23996.09|24111.47|23991.47|10
1634803330000|2021-10-21 08:02:10|24112.6|23992.6|24117.31|23997.31|24117.31|23997.31|24112.47|23992.47|10
1634803340000|2021-10-21 08:02:20|24117.85|23997.85|24118|23998|24119.61|23999.61|24117.85|23997.85|10
1634803350000|2021-10-21 08:02:30|24117.24|23997.24|24118.59|23998.59|24118.59|23998.59|24117.24|23997.24|10
1634803360000|2021-10-21 08:02:40|24118.74|23998.74|24123.93|24003.93|24123.93|24003.93|24118.74|23998.74|10
1634803370000|2021-10-21 08:02:50|24124.44|24004.44|24133.33|24013.33|24133.33|24013.33|24124.44|24004.44|10
1634803380000|2021-10-21 08:03:00|24134.95|24014.95|24141.14|24021.14|24141.14|24021.14|24134.95|24014.95|10
1634803390000|2021-10-21 08:03:10|24140.94|24020.94|24142.99|24022.99|24144.1|24024.1|24140.1|24020.1|10
1634803400000|2021-10-21 08:03:20|24142.9|24022.9|24149.92|24029.92|24150.65|24030.65|24142.9|24022.9|10
1634803410000|2021-10-21 08:03:30|24151.3|24031.3|24153.19|24033.19|24153.78|24033.78|24151.24|24031.24|10
1634803420000|2021-10-21 08:03:40|24153.28|24033.28|24153.59|24033.59|24153.85|24033.85|24152.43|24032.43|10
1634803430000|2021-10-21 08:03:50|24154.16|24034.16|24156.06|24036.06|24157.04|24037.04|24154.07|24034.07|10
1634803440000|2021-10-21 08:04:00|24154.23|24034.23|24151.86|24031.86|24154.46|24034.46|24151.83|24031.83|10
1634803450000|2021-10-21 08:04:10|24150.49|24030.49|24142.81|24022.81|24150.49|24030.49|24142.81|24022.81|10
1634803460000|2021-10-21 08:04:20|24143.32|24023.32|24141.25|24021.25|24143.32|24023.32|24140.22|24020.22|10
1634803470000|2021-10-21 08:04:30|24141.32|24021.32|24142|24022|24144.9|24024.9|24141.32|24021.32|10
1634803480000|2021-10-21 08:04:40|24141.54|24021.54|24138.86|24018.86|24141.71|24021.71|24138.23|24018.23|10
1634803490000|2021-10-21 08:04:50|24138.51|24018.51|24144.41|24024.41|24144.41|24024.41|24138.51|24018.51|10
1634803500000|2021-10-21 08:05:00|24144.83|24024.83|24149.92|24029.92|24149.92|24029.92|24144.38|24024.38|10
1634803510000|2021-10-21 08:05:10|24149.7|24029.7|24148.53|24028.53|24149.94|24029.94|24148.38|24028.38|10
1634803520000|2021-10-21 08:05:20|24148.25|24028.25|24147.66|24027.66|24148.25|24028.25|24147.38|24027.38|10
1634803530000|2021-10-21 08:05:30|24147.83|24027.83|24146.4|24026.4|24147.83|24027.83|24145.9|24025.9|10
1634803540000|2021-10-21 08:05:40|24146.05|24026.05|24148.54|24028.54|24148.89|24028.89|24146.05|24026.05|10
1634803550000|2021-10-21 08:05:50|24149.99|24029.99|24154.09|24034.09|24154.09|24034.09|24148.86|24028.86|10
1634803560000|2021-10-21 08:06:00|24154.65|24034.65|24159.18|24039.18|24159.18|24039.18|24154.65|24034.65|10
1634803570000|2021-10-21 08:06:10|24158.92|24038.92|24159.73|24039.73|24160.02|24040.02|24158.92|24038.92|9
1634803580000|2021-10-21 08:06:20|24159.57|24039.57|24163.06|24043.06|24163.06|24043.06|24159.5|24039.5|10
1634803590000|2021-10-21 08:06:30|24162.88|24042.88|24167.23|24047.23|24167.61|24047.61|24162.88|24042.88|10
1634803600000|2021-10-21 08:06:40|24167.86|24047.86|24168.44|24048.44|24170.61|24050.61|24167.86|24047.86|10
1634803610000|2021-10-21 08:06:50|24169.45|24049.45|24166.53|24046.53|24169.45|24049.45|24166.53|24046.53|9
1634803620000|2021-10-21 08:07:00|24165.62|24045.62|24161.06|24041.06|24166.01|24046.01|24161.06|24041.06|10
1634803630000|2021-10-21 08:07:10|24161.05|24041.05|24167.21|24047.21|24167.21|24047.21|24161.05|24041.05|10
1634803640000|2021-10-21 08:07:20|24167.4|24047.4|24168.81|24048.81|24169.06|24049.06|24167.01|24047.01|10
1634803650000|2021-10-21 08:07:30|24166.26|24046.26|24166.93|24046.93|24166.93|24046.93|24165.35|24045.35|10
1634803660000|2021-10-21 08:07:40|24166.45|24046.45|24166.67|24046.67|24167.33|24047.33|24166|24046|10
1634803670000|2021-10-21 08:07:50|24166.98|24046.98|24170.37|24050.37|24170.37|24050.37|24166.98|24046.98|10
1634803680000|2021-10-21 08:08:00|24170.14|24050.14|24165.68|24045.68|24170.31|24050.31|24165.68|24045.68|10
1634803690000|2021-10-21 08:08:10|24166.19|24046.19|24164.65|24044.65|24166.46|24046.46|24164.65|24044.65|10
1634803700000|2021-10-21 08:08:20|24165.07|24045.07|24167.81|24047.81|24168.73|24048.73|24165.07|24045.07|10
1634803710000|2021-10-21 08:08:30|24169.23|24049.23|24170.19|24050.19|24170.19|24050.19|24167.9|24047.9|10
1634803720000|2021-10-21 08:08:40|24170.3|24050.3|24171.13|24051.13|24171.51|24051.51|24169.75|24049.75|10
1634803730000|2021-10-21 08:08:50|24171.7|24051.7|24174.57|24054.57|24174.57|24054.57|24171.2|24051.2|9
1634803740000|2021-10-21 08:09:00|24175.32|24055.32|24169.4|24049.4|24175.36|24055.36|24169.4|24049.4|10
1634803750000|2021-10-21 08:09:10|24170.22|24050.22|24173.66|24053.66|24174.01|24054.01|24170.19|24050.19|10
1634803760000|2021-10-21 08:09:20|24174.01|24054.01|24170.73|24050.73|24174.01|24054.01|24170.36|24050.36|10
1634803770000|2021-10-21 08:09:30|24171.23|24051.23|24172.47|24052.47|24172.67|24052.67|24171.23|24051.23|10
1634803780000|2021-10-21 08:09:40|24172.49|24052.49|24173.96|24053.96|24174.31|24054.31|24171.04|24051.04|10
1634803790000|2021-10-21 08:09:50|24174.74|24054.74|24172.86|24052.86|24177.08|24057.08|24172.86|24052.86|10
1634803800000|2021-10-21 08:10:00|24174.38|24054.38|24175.15|24055.15|24175.15|24055.15|24173|24053|10
1634803810000|2021-10-21 08:10:10|24175.35|24055.35|24171.52|24051.52|24175.35|24055.35|24171.52|24051.52|10
1634803820000|2021-10-21 08:10:20|24171.59|24051.59|24172.14|24052.14|24172.16|24052.16|24171.59|24051.59|10
1634803830000|2021-10-21 08:10:30|24171.83|24051.83|24173.08|24053.08|24173.72|24053.72|24171.83|24051.83|9
1634803840000|2021-10-21 08:10:40|24172.71|24052.71|24174.69|24054.69|24174.75|24054.75|24172.71|24052.71|10
1634803850000|2021-10-21 08:10:50|24174.94|24054.94|24174.1|24054.1|24175.21|24055.21|24174.1|24054.1|10
1634803860000|2021-10-21 08:11:00|24173.34|24053.34|24180.01|24060.01|24180.01|24060.01|24173.34|24053.34|8
1634803870000|2021-10-21 08:11:10|24180.53|24060.53|24183.31|24063.31|24183.91|24063.91|24180.53|24060.53|10
1634803880000|2021-10-21 08:11:20|24182.35|24062.35|24182.9|24062.9|24183.02|24063.02|24181.74|24061.74|9
1634803890000|2021-10-21 08:11:30|24184.59|24064.59|24188.53|24068.53|24188.53|24068.53|24184.22|24064.22|10
1634803900000|2021-10-21 08:11:40|24188.64|24068.64|24192.98|24072.98|24192.98|24072.98|24188.39|24068.39|10
1634803910000|2021-10-21 08:11:50|24194.13|24074.13|24193.92|24073.92|24194.74|24074.74|24193.56|24073.56|10
1634803920000|2021-10-21 08:12:00|24194.47|24074.47|24197.26|24077.26|24197.38|24077.38|24194.47|24074.47|10
1634803930000|2021-10-21 08:12:10|24197.51|24077.51|24198.24|24078.24|24199.03|24079.03|24197.51|24077.51|9
1634803940000|2021-10-21 08:12:20|24198.69|24078.69|24199.5|24079.5|24199.5|24079.5|24198.35|24078.35|10
1634803950000|2021-10-21 08:12:30|24199.53|24079.53|24200.69|24080.69|24200.86|24080.86|24199.53|24079.53|10
1634803960000|2021-10-21 08:12:40|24201.18|24081.18|24203.34|24083.34|24203.34|24083.34|24200.18|24080.18|10
1634803970000|2021-10-21 08:12:50|24204.63|24084.63|24205.19|24085.19|24205.85|24085.85|24204.58|24084.58|10
1634803980000|2021-10-21 08:13:00|24204.89|24084.89|24202.83|24082.83|24204.94|24084.94|24202.83|24082.83|10
1634803990000|2021-10-21 08:13:10|24203.33|24083.33|24202.31|24082.31|24203.51|24083.51|24202.31|24082.31|10
1634804000000|2021-10-21 08:13:20|24201.68|24081.68|24199.67|24079.67|24201.68|24081.68|24199.67|24079.67|10
1634804010000|2021-10-21 08:13:30|24200.44|24080.44|24199.95|24079.95|24200.91|24080.91|24199.03|24079.03|10
1634804020000|2021-10-21 08:13:40|24199.98|24079.98|24199.37|24079.37|24200.35|24080.35|24198.58|24078.58|10
1634804030000|2021-10-21 08:13:50|24201.85|24081.85|24203.05|24083.05|24203.85|24083.85|24201.4|24081.4|10
1634804040000|2021-10-21 08:14:00|24203.01|24083.01|24203.33|24083.33|24204.99|24084.99|24202.69|24082.69|9
1634804050000|2021-10-21 08:14:10|24205.13|24085.13|24207.16|24087.16|24207.16|24087.16|24204.47|24084.47|10
1634804060000|2021-10-21 08:14:20|24206.9|24086.9|24216.18|24096.18|24216.18|24096.18|24206.9|24086.9|9
1634804070000|2021-10-21 08:14:30|24219.25|24099.25|24221.38|24101.38|24222.18|24102.18|24219.25|24099.25|9
1634804080000|2021-10-21 08:14:40|24220.83|24100.83|24219.15|24099.15|24221.38|24101.38|24219.15|24099.15|10
1634804090000|2021-10-21 08:14:50|24219.43|24099.43|24221.04|24101.04|24221.07|24101.07|24219.29|24099.29|10
1634804100000|2021-10-21 08:15:00|24220.99|24100.99|24219.95|24099.95|24222.13|24102.13|24219.53|24099.53|10
1634804110000|2021-10-21 08:15:10|24220.01|24100.01|24217.92|24097.92|24220.13|24100.13|24217.92|24097.92|9
1634804120000|2021-10-21 08:15:20|24218.21|24098.21|24218.83|24098.83|24218.83|24098.83|24217.49|24097.49|10
1634804130000|2021-10-21 08:15:30|24218.21|24098.21|24218.68|24098.68|24218.77|24098.77|24216.73|24096.73|10
1634804140000|2021-10-21 08:15:40|24218.72|24098.72|24217.07|24097.07|24218.72|24098.72|24216.43|24096.43|10
1634804150000|2021-10-21 08:15:50|24217.37|24097.37|24218.27|24098.27|24218.27|24098.27|24216.03|24096.03|10
1634804160000|2021-10-21 08:16:00|24218.5|24098.5|24223.06|24103.06|24223.06|24103.06|24218.41|24098.41|10
1634804170000|2021-10-21 08:16:10|24222.74|24102.74|24222.26|24102.26|24223.56|24103.56|24222.26|24102.26|10
1634804180000|2021-10-21 08:16:20|24222.21|24102.21|24223.68|24103.68|24223.68|24103.68|24221.74|24101.74|10
1634804190000|2021-10-21 08:16:30|24223.59|24103.59|24222.77|24102.77|24224.49|24104.49|24222.35|24102.35|10
1634804200000|2021-10-21 08:16:40|24220.42|24100.42|24219.85|24099.85|24221.84|24101.84|24219.47|24099.47|10
1634804210000|2021-10-21 08:16:50|24219.96|24099.96|24218.9|24098.9|24219.96|24099.96|24217.41|24097.41|10
1634804220000|2021-10-21 08:17:00|24218.58|24098.58|24216.36|24096.36|24219.73|24099.73|24216.15|24096.15|10
1634804230000|2021-10-21 08:17:10|24216.05|24096.05|24214.46|24094.46|24217.49|24097.49|24214.19|24094.19|10
1634804240000|2021-10-21 08:17:20|24214.9|24094.9|24214.42|24094.42|24215.01|24095.01|24214.12|24094.12|10
1634804250000|2021-10-21 08:17:30|24214.05|24094.05|24216.16|24096.16|24216.16|24096.16|24213.05|24093.05|10
1634804260000|2021-10-21 08:17:40|24217.71|24097.71|24220.79|24100.79|24223.42|24103.42|24217.71|24097.71|10
1634804270000|2021-10-21 08:17:50|24220.67|24100.67|24224.75|24104.75|24224.75|24104.75|24220.67|24100.67|10
1634804280000|2021-10-21 08:18:00|24223.79|24103.79|24232.67|24112.67|24232.67|24112.67|24222.5|24102.5|10
1634804290000|2021-10-21 08:18:10|24232.65|24112.65|24238.42|24118.42|24238.68|24118.68|24232.56|24112.56|10
1634804300000|2021-10-21 08:18:20|24240.67|24120.67|24237.33|24117.33|24241.84|24121.84|24237.33|24117.33|10
1634804310000|2021-10-21 08:18:30|24236.85|24116.85|24231.86|24111.86|24237.49|24117.49|24231.86|24111.86|10
1634804320000|2021-10-21 08:18:40|24229.97|24109.97|24220.14|24100.14|24230.4|24110.4|24218.53|24098.53|10
1634804330000|2021-10-21 08:18:50|24220.18|24100.18|24224.46|24104.46|24224.46|24104.46|24218.7|24098.7|10
1634804340000|2021-10-21 08:19:00|24224.56|24104.56|24223.56|24103.56|24224.92|24104.92|24223.01|24103.01|10
1634804350000|2021-10-21 08:19:10|24224.08|24104.08|24228.92|24108.92|24228.92|24108.92|24223.48|24103.48|10
1634804360000|2021-10-21 08:19:20|24229.09|24109.09|24232.17|24112.17|24232.17|24112.17|24228.36|24108.36|10
1634804370000|2021-10-21 08:19:30|24231.82|24111.82|24234.04|24114.04|24234.53|24114.53|24231.82|24111.82|10
1634804380000|2021-10-21 08:19:40|24234.58|24114.58|24231.91|24111.91|24234.58|24114.58|24231.91|24111.91|9
1634804390000|2021-10-21 08:19:50|24231.67|24111.67|24228.65|24108.65|24231.84|24111.84|24228.65|24108.65|10
1634804400000|2021-10-21 08:20:00|24228.67|24108.67|24223.77|24103.77|24228.83|24108.83|24223.77|24103.77|10
1634804410000|2021-10-21 08:20:10|24222.36|24102.36|24223.62|24103.62|24223.62|24103.62|24221.34|24101.34|10
1634804420000|2021-10-21 08:20:20|24224.46|24104.46|24225.11|24105.11|24226|24106|24224.46|24104.46|10
1634804430000|2021-10-21 08:20:30|24224.94|24104.94|24223.94|24103.94|24224.94|24104.94|24223.94|24103.94|9
1634804440000|2021-10-21 08:20:40|24223.26|24103.26|24224.25|24104.25|24224.25|24104.25|24223.01|24103.01|10
1634804450000|2021-10-21 08:20:50|24224.76|24104.76|24220.87|24100.87|24225.84|24105.84|24220.87|24100.87|9
1634804460000|2021-10-21 08:21:00|24220.65|24100.65|24221.3|24101.3|24221.8|24101.8|24220.65|24100.65|9
1634804470000|2021-10-21 08:21:10|24221.75|24101.75|24221|24101|24221.75|24101.75|24219.19|24099.19|10
1634804480000|2021-10-21 08:21:20|24221.23|24101.23|24220.16|24100.16|24222.82|24102.82|24220.16|24100.16|10
1634804490000|2021-10-21 08:21:30|24219.6|24099.6|24219.89|24099.89|24220.16|24100.16|24217.68|24097.68|10
1634804500000|2021-10-21 08:21:40|24220.8|24100.8|24222|24102|24222.65|24102.65|24220.8|24100.8|9
1634804510000|2021-10-21 08:21:50|24224.65|24104.65|24226.46|24106.46|24226.59|24106.59|24224.65|24104.65|10
1634804520000|2021-10-21 08:22:00|24226.59|24106.59|24226.3|24106.3|24227.74|24107.74|24225.88|24105.88|10
1634804530000|2021-10-21 08:22:10|24226.39|24106.39|24222.01|24102.01|24226.49|24106.49|24222.01|24102.01|10
1634804540000|2021-10-21 08:22:20|24221.82|24101.82|24221.24|24101.24|24222.65|24102.65|24220.15|24100.15|10
1634804550000|2021-10-21 08:22:30|24220.56|24100.56|24218.55|24098.55|24220.7|24100.7|24218.1|24098.1|10
1634804560000|2021-10-21 08:22:40|24218.76|24098.76|24218.71|24098.71|24219.53|24099.53|24218.71|24098.71|10
1634804570000|2021-10-21 08:22:50|24218.42|24098.42|24218.26|24098.26|24219.68|24099.68|24218.2|24098.2|10
1634804580000|2021-10-21 08:23:00|24218.01|24098.01|24221.49|24101.49|24221.49|24101.49|24217.47|24097.47|9
1634804590000|2021-10-21 08:23:10|24223.52|24103.52|24230.04|24110.04|24230.04|24110.04|24223.52|24103.52|10
1634804600000|2021-10-21 08:23:20|24231|24111|24231.06|24111.06|24231.07|24111.07|24229.77|24109.77|10
1634804610000|2021-10-21 08:23:30|24232.1|24112.1|24228.89|24108.89|24232.1|24112.1|24228.89|24108.89|10
1634804620000|2021-10-21 08:23:40|24228.72|24108.72|24229.99|24109.99|24229.99|24109.99|24228.47|24108.47|10
1634804630000|2021-10-21 08:23:50|24229.73|24109.73|24229.21|24109.21|24229.96|24109.96|24228.68|24108.68|10
1634804640000|2021-10-21 08:24:00|24229.2|24109.2|24227.92|24107.92|24229.65|24109.65|24227.36|24107.36|10
1634804650000|2021-10-21 08:24:10|24228.73|24108.73|24226.26|24106.26|24228.73|24108.73|24225.28|24105.28|10
1634804660000|2021-10-21 08:24:20|24225.53|24105.53|24222.6|24102.6|24225.91|24105.91|24222.54|24102.54|10
1634804670000|2021-10-21 08:24:30|24221.92|24101.92|24217.9|24097.9|24221.92|24101.92|24216.95|24096.95|10
1634804680000|2021-10-21 08:24:40|24217.36|24097.36|24216.97|24096.97|24218.27|24098.27|24215.4|24095.4|10
1634804690000|2021-10-21 08:24:50|24217.53|24097.53|24217.41|24097.41|24218.01|24098.01|24217.29|24097.29|10
1634804700000|2021-10-21 08:25:00|24217.65|24097.65|24222.28|24102.28|24222.55|24102.55|24217.42|24097.42|10
1634804710000|2021-10-21 08:25:10|24222.71|24102.71|24222.09|24102.09|24222.71|24102.71|24221.43|24101.43|10
1634804720000|2021-10-21 08:25:20|24222.14|24102.14|24223.1|24103.1|24223.82|24103.82|24221.8|24101.8|10
1634804730000|2021-10-21 08:25:30|24223.11|24103.11|24224.02|24104.02|24224.33|24104.33|24223.11|24103.11|9
1634804740000|2021-10-21 08:25:40|24223.95|24103.95|24225.04|24105.04|24225.22|24105.22|24223.95|24103.95|10
1634804750000|2021-10-21 08:25:50|24225.2|24105.2|24225.4|24105.4|24225.68|24105.68|24225.11|24105.11|10
1634804760000|2021-10-21 08:26:00|24225.02|24105.02|24227.63|24107.63|24227.63|24107.63|24224.6|24104.6|10
1634804770000|2021-10-21 08:26:10|24227.87|24107.87|24231.06|24111.06|24231.06|24111.06|24227.87|24107.87|10
1634804780000|2021-10-21 08:26:20|24231.25|24111.25|24236.57|24116.57|24237.39|24117.39|24231.25|24111.25|10
1634804790000|2021-10-21 08:26:30|24236.12|24116.12|24239.74|24119.74|24239.83|24119.83|24236.12|24116.12|9
1634804800000|2021-10-21 08:26:40|24239.86|24119.86|24242|24122|24242|24122|24239.17|24119.17|10
1634804810000|2021-10-21 08:26:50|24242.48|24122.48|24239.77|24119.77|24242.51|24122.51|24239.77|24119.77|10
1634804820000|2021-10-21 08:27:00|24240.48|24120.48|24238.95|24118.95|24240.48|24120.48|24238.95|24118.95|10
1634804830000|2021-10-21 08:27:10|24240.23|24120.23|24237.92|24117.92|24240.5|24120.5|24237.92|24117.92|10
1634804840000|2021-10-21 08:27:20|24238.9|24118.9|24237.2|24117.2|24239.64|24119.64|24237.2|24117.2|10
1634804850000|2021-10-21 08:27:30|24236.98|24116.98|24235.54|24115.54|24236.98|24116.98|24235.54|24115.54|10
1634804860000|2021-10-21 08:27:40|24235.72|24115.72|24234.92|24114.92|24236.94|24116.94|24234.92|24114.92|9
1634804870000|2021-10-21 08:27:50|24233.72|24113.72|24233.04|24113.04|24233.86|24113.86|24232.33|24112.33|10
1634804880000|2021-10-21 08:28:00|24232.61|24112.61|24231.29|24111.29|24233.26|24113.26|24231.15|24111.15|10
1634804890000|2021-10-21 08:28:10|24231.31|24111.31|24232.74|24112.74|24232.99|24112.99|24231.07|24111.07|10
1634804900000|2021-10-21 08:28:20|24232.92|24112.92|24232.31|24112.31|24233.46|24113.46|24232.13|24112.13|10
1634804910000|2021-10-21 08:28:30|24232.38|24112.38|24232.46|24112.46|24232.46|24112.46|24232|24112|9
1634804920000|2021-10-21 08:28:40|24231.93|24111.93|24231.15|24111.15|24232.26|24112.26|24231.15|24111.15|9
1634804930000|2021-10-21 08:28:50|24229.38|24109.38|24231.25|24111.25|24232.38|24112.38|24229.38|24109.38|10
1634804940000|2021-10-21 08:29:00|24228.89|24108.89|24228.57|24108.57|24228.89|24108.89|24227.02|24107.02|10
1634804950000|2021-10-21 08:29:10|24226.95|24106.95|24228.17|24108.17|24230.86|24110.86|24226.95|24106.95|10
1634804960000|2021-10-21 08:29:20|24227.37|24107.37|24228.69|24108.69|24229.34|24109.34|24226.9|24106.9|10
1634804970000|2021-10-21 08:29:30|24230.3|24110.3|24239.87|24119.87|24239.87|24119.87|24230.3|24110.3|10
1634804980000|2021-10-21 08:29:40|24239.84|24119.84|24236.41|24116.41|24239.84|24119.84|24236.41|24116.41|10
1634804990000|2021-10-21 08:29:50|24237.19|24117.19|24241.93|24121.93|24241.93|24121.93|24236.83|24116.83|10
1634805000000|2021-10-21 08:30:00|24242.1|24122.1|24244.17|24124.17|24244.17|24124.17|24241.33|24121.33|10
1634805010000|2021-10-21 08:30:10|24243.96|24123.96|24249.04|24129.04|24249.41|24129.41|24243.79|24123.79|10
1634805020000|2021-10-21 08:30:20|24249.53|24129.53|24249.81|24129.81|24249.94|24129.94|24247.68|24127.68|10
1634805030000|2021-10-21 08:30:30|24250|24130|24253.1|24133.1|24253.1|24133.1|24249.96|24129.96|10
1634805040000|2021-10-21 08:30:40|24253.14|24133.14|24252.93|24132.93|24254.42|24134.42|24252.93|24132.93|10
1634805050000|2021-10-21 08:30:50|24253.39|24133.39|24255.47|24135.47|24256.07|24136.07|24253.39|24133.39|10
1634805060000|2021-10-21 08:31:00|24256.09|24136.09|24257.73|24137.73|24257.75|24137.75|24256.07|24136.07|10
1634805070000|2021-10-21 08:31:10|24257.38|24137.38|24255.31|24135.31|24257.49|24137.49|24254.21|24134.21|10
1634805080000|2021-10-21 08:31:20|24255.88|24135.88|24256.61|24136.61|24258.49|24138.49|24255.88|24135.88|9
1634805090000|2021-10-21 08:31:30|24256.06|24136.06|24258.31|24138.31|24258.8|24138.8|24256.06|24136.06|10
1634805100000|2021-10-21 08:31:40|24258.27|24138.27|24254.34|24134.34|24258.7|24138.7|24254.34|24134.34|10
1634805110000|2021-10-21 08:31:50|24253.19|24133.19|24254.2|24134.2|24254.2|24134.2|24250.49|24130.49|10
1634805120000|2021-10-21 08:32:00|24253.98|24133.98|24255.3|24135.3|24255.3|24135.3|24253.98|24133.98|8
1634805130000|2021-10-21 08:32:10|24254.86|24134.86|24253.22|24133.22|24254.86|24134.86|24252.16|24132.16|10
1634805140000|2021-10-21 08:32:20|24252.76|24132.76|24251.81|24131.81|24252.77|24132.77|24251.81|24131.81|9
1634805150000|2021-10-21 08:32:30|24251.83|24131.83|24250.42|24130.42|24251.83|24131.83|24250.39|24130.39|10
1634805160000|2021-10-21 08:32:40|24251.32|24131.32|24248.64|24128.64|24251.32|24131.32|24248.2|24128.2|10
1634805170000|2021-10-21 08:32:50|24249.54|24129.54|24251.7|24131.7|24252.01|24132.01|24249.54|24129.54|10
1634805180000|2021-10-21 08:33:00|24251.89|24131.89|24255.57|24135.57|24255.69|24135.69|24251.45|24131.45|10
1634805190000|2021-10-21 08:33:10|24255.65|24135.65|24256.25|24136.25|24256.26|24136.26|24254.44|24134.44|9
1634805200000|2021-10-21 08:33:20|24256.14|24136.14|24255.8|24135.8|24256.45|24136.45|24255.37|24135.37|9
1634805210000|2021-10-21 08:33:30|24256.06|24136.06|24259.53|24139.53|24259.53|24139.53|24255.43|24135.43|10
1634805220000|2021-10-21 08:33:40|24259.88|24139.88|24261.62|24141.62|24261.83|24141.83|24259.88|24139.88|10
1634805230000|2021-10-21 08:33:50|24260.79|24140.79|24258.63|24138.63|24262.45|24142.45|24258.63|24138.63|10
1634805240000|2021-10-21 08:34:00|24259|24139|24262.57|24142.57|24262.57|24142.57|24259|24139|10
1634805250000|2021-10-21 08:34:10|24262.73|24142.73|24261.6|24141.6|24262.73|24142.73|24260.64|24140.64|10
1634805260000|2021-10-21 08:34:20|24261.78|24141.78|24261.47|24141.47|24262.02|24142.02|24259.78|24139.78|10
1634805270000|2021-10-21 08:34:30|24261.42|24141.42|24260.17|24140.17|24261.81|24141.81|24259.78|24139.78|10
1634805280000|2021-10-21 08:34:40|24260.25|24140.25|24259.3|24139.3|24262.4|24142.4|24259.3|24139.3|10
1634805290000|2021-10-21 08:34:50|24258.81|24138.81|24256.72|24136.72|24258.81|24138.81|24255.34|24135.34|10
1634805300000|2021-10-21 08:35:00|24257.16|24137.16|24264.39|24144.39|24264.39|24144.39|24257.1|24137.1|10
1634805310000|2021-10-21 08:35:10|24265.71|24145.71|24263.53|24143.53|24265.71|24145.71|24262.91|24142.91|9
1634805320000|2021-10-21 08:35:20|24264.33|24144.33|24266.46|24146.46|24266.46|24146.46|24262.43|24142.43|10
1634805330000|2021-10-21 08:35:30|24266.9|24146.9|24273.54|24153.54|24273.54|24153.54|24266.83|24146.83|10
1634805340000|2021-10-21 08:35:40|24273.23|24153.23|24277.02|24157.02|24278.43|24158.43|24273.23|24153.23|10
1634805350000|2021-10-21 08:35:50|24277.87|24157.87|24273.28|24153.28|24277.91|24157.91|24273.28|24153.28|10
1634805360000|2021-10-21 08:36:00|24272.38|24152.38|24275.59|24155.59|24275.59|24155.59|24269.91|24149.91|10
1634805370000|2021-10-21 08:36:10|24276.69|24156.69|24284.54|24164.54|24284.54|24164.54|24276.69|24156.69|10
1634805380000|2021-10-21 08:36:20|24284.59|24164.59|24283.01|24163.01|24284.66|24164.66|24282.34|24162.34|10
1634805390000|2021-10-21 08:36:30|24283.24|24163.24|24281.48|24161.48|24283.24|24163.24|24281.29|24161.29|10
1634805400000|2021-10-21 08:36:40|24281.18|24161.18|24281.75|24161.75|24281.78|24161.78|24279.81|24159.81|10
1634805410000|2021-10-21 08:36:50|24283.39|24163.39|24287.11|24167.11|24287.11|24167.11|24282.3|24162.3|10
1634805420000|2021-10-21 08:37:00|24287.89|24167.89|24293.96|24173.96|24293.96|24173.96|24287.89|24167.89|10
1634805430000|2021-10-21 08:37:10|24292.65|24172.65|24295.11|24175.11|24296.48|24176.48|24291.65|24171.65|10
1634805440000|2021-10-21 08:37:20|24294.21|24174.21|24293.88|24173.88|24295.15|24175.15|24293.22|24173.22|10
1634805450000|2021-10-21 08:37:30|24292.17|24172.17|24287.76|24167.76|24292.17|24172.17|24286.98|24166.98|10
1634805460000|2021-10-21 08:37:40|24284.87|24164.87|24282.71|24162.71|24285.74|24165.74|24281.46|24161.46|10
1634805470000|2021-10-21 08:37:50|24282.74|24162.74|24281.63|24161.63|24284.46|24164.46|24281.63|24161.63|10
1634805480000|2021-10-21 08:38:00|24280.43|24160.43|24276.61|24156.61|24280.43|24160.43|24276.61|24156.61|10
1634805490000|2021-10-21 08:38:10|24276|24156|24275.53|24155.53|24276|24156|24274.06|24154.06|10
1634805500000|2021-10-21 08:38:20|24275.28|24155.28|24273.83|24153.83|24275.93|24155.93|24273.83|24153.83|10
1634805510000|2021-10-21 08:38:30|24275.16|24155.16|24273.39|24153.39|24275.16|24155.16|24273.08|24153.08|10
1634805520000|2021-10-21 08:38:40|24273.94|24153.94|24270.55|24150.55|24274.27|24154.27|24270.42|24150.42|10
1634805530000|2021-10-21 08:38:50|24269.34|24149.34|24268.95|24148.95|24269.96|24149.96|24268.8|24148.8|10
1634805540000|2021-10-21 08:39:00|24269.05|24149.05|24266.85|24146.85|24269.36|24149.36|24266.85|24146.85|10
1634805550000|2021-10-21 08:39:10|24266.76|24146.76|24264.88|24144.88|24266.76|24146.76|24264.88|24144.88|10
1634805560000|2021-10-21 08:39:20|24265.02|24145.02|24265.67|24145.67|24265.67|24145.67|24264.12|24144.12|10
1634805570000|2021-10-21 08:39:30|24266.51|24146.51|24265.32|24145.32|24266.78|24146.78|24265.32|24145.32|10
1634805580000|2021-10-21 08:39:40|24266.02|24146.02|24264.62|24144.62|24266.56|24146.56|24264.62|24144.62|10
1634805590000|2021-10-21 08:39:50|24263.94|24143.94|24262.43|24142.43|24263.94|24143.94|24261.5|24141.5|9
1634805600000|2021-10-21 08:40:00|24262.39|24142.39|24261.79|24141.79|24262.81|24142.81|24261.17|24141.17|10
1634805610000|2021-10-21 08:40:10|24261.97|24141.97|24266.75|24146.75|24266.75|24146.75|24261.32|24141.32|10
1634805620000|2021-10-21 08:40:20|24267.85|24147.85|24271.32|24151.32|24271.32|24151.32|24267.85|24147.85|10
1634805630000|2021-10-21 08:40:30|24271.29|24151.29|24273.66|24153.66|24273.66|24153.66|24271.29|24151.29|10
1634805640000|2021-10-21 08:40:40|24273.69|24153.69|24274.2|24154.2|24274.3|24154.3|24273.54|24153.54|9
1634805650000|2021-10-21 08:40:50|24274.28|24154.28|24274.97|24154.97|24275.35|24155.35|24274.28|24154.28|10
1634805660000|2021-10-21 08:41:00|24273.88|24153.88|24275.53|24155.53|24276.24|24156.24|24273.6|24153.6|10
1634805670000|2021-10-21 08:41:10|24275.18|24155.18|24282.89|24162.89|24282.89|24162.89|24275.18|24155.18|10
1634805680000|2021-10-21 08:41:20|24283.99|24163.99|24285.63|24165.63|24286.45|24166.45|24283.69|24163.69|10
1634805690000|2021-10-21 08:41:30|24285.41|24165.41|24286.17|24166.17|24286.4|24166.4|24284.9|24164.9|10
1634805700000|2021-10-21 08:41:40|24286.29|24166.29|24286.67|24166.67|24288.52|24168.52|24286.29|24166.29|10
1634805710000|2021-10-21 08:41:50|24286.56|24166.56|24287.33|24167.33|24287.87|24167.87|24286.34|24166.34|10
1634805720000|2021-10-21 08:42:00|24287.19|24167.19|24287.75|24167.75|24288.63|24168.63|24287.19|24167.19|10
1634805730000|2021-10-21 08:42:10|24287.11|24167.11|24290.71|24170.71|24290.71|24170.71|24286.55|24166.55|10
1634805740000|2021-10-21 08:42:20|24291.77|24171.77|24295.51|24175.51|24295.51|24175.51|24291.32|24171.32|9
1634805750000|2021-10-21 08:42:30|24295.92|24175.92|24297.32|24177.32|24299.68|24179.68|24295.55|24175.55|10
1634805760000|2021-10-21 08:42:40|24298.33|24178.33|24296.33|24176.33|24298.33|24178.33|24295.37|24175.37|10
1634805770000|2021-10-21 08:42:50|24295.93|24175.93|24297.4|24177.4|24297.6|24177.6|24295.91|24175.91|10
1634805780000|2021-10-21 08:43:00|24296.92|24176.92|24293.27|24173.27|24296.92|24176.92|24293.27|24173.27|10
1634805790000|2021-10-21 08:43:10|24293.15|24173.15|24292.57|24172.57|24293.71|24173.71|24291.74|24171.74|10
1634805800000|2021-10-21 08:43:20|24292.98|24172.98|24293.44|24173.44|24294.41|24174.41|24292.98|24172.98|10
1634805810000|2021-10-21 08:43:30|24294.03|24174.03|24298.32|24178.32|24298.32|24178.32|24294.03|24174.03|10
1634805820000|2021-10-21 08:43:40|24297.99|24177.99|24296.18|24176.18|24297.99|24177.99|24296.18|24176.18|10
1634805830000|2021-10-21 08:43:50|24295.99|24175.99|24298.48|24178.48|24299.08|24179.08|24295.48|24175.48|10
1634805840000|2021-10-21 08:44:00|24300.34|24180.34|24303.31|24183.31|24303.96|24183.96|24300.34|24180.34|10
1634805850000|2021-10-21 08:44:10|24302.44|24182.44|24304.42|24184.42|24304.9|24184.9|24302.44|24182.44|10
1634805860000|2021-10-21 08:44:20|24306.89|24186.89|24314.9|24194.9|24314.9|24194.9|24306.6|24186.6|10
1634805870000|2021-10-21 08:44:30|24317.28|24197.28|24324.19|24204.19|24327.08|24207.08|24317.28|24197.28|10
1634805880000|2021-10-21 08:44:40|24321.91|24201.91|24314.18|24194.18|24321.91|24201.91|24312.5|24192.5|10
1634805890000|2021-10-21 08:44:50|24313.96|24193.96|24316.34|24196.34|24316.34|24196.34|24313.53|24193.53|10
1634805900000|2021-10-21 08:45:00|24317.17|24197.17|24319|24199|24319|24199|24316.71|24196.71|10
1634805910000|2021-10-21 08:45:10|24319.39|24199.39|24327.39|24207.39|24327.64|24207.64|24319.16|24199.16|10
1634805920000|2021-10-21 08:45:20|24327.53|24207.53|24326.23|24206.23|24328.56|24208.56|24326.23|24206.23|10
1634805930000|2021-10-21 08:45:30|24325.39|24205.39|24325.54|24205.54|24326.21|24206.21|24325.35|24205.35|10
1634805940000|2021-10-21 08:45:40|24324.99|24204.99|24325.01|24205.01|24325.43|24205.43|24323.87|24203.87|9
1634805950000|2021-10-21 08:45:50|24324.96|24204.96|24324.68|24204.68|24327.26|24207.26|24324.02|24204.02|10
1634805960000|2021-10-21 08:46:00|24324.26|24204.26|24320.58|24200.58|24324.26|24204.26|24320.13|24200.13|10
1634805970000|2021-10-21 08:46:10|24318.45|24198.45|24316.59|24196.59|24318.8|24198.8|24316.59|24196.59|10
1634805980000|2021-10-21 08:46:20|24315.7|24195.7|24316.09|24196.09|24318.35|24198.35|24315.18|24195.18|10
1634805990000|2021-10-21 08:46:30|24316.67|24196.67|24309.9|24189.9|24316.86|24196.86|24306.1|24186.1|10
1634806000000|2021-10-21 08:46:40|24312.19|24192.19|24318.42|24198.42|24318.42|24198.42|24309.24|24189.24|10
1634806010000|2021-10-21 08:46:50|24319.58|24199.58|24332.36|24212.36|24332.36|24212.36|24319.58|24199.58|10
1634806020000|2021-10-21 08:47:00|24334.78|24214.78|24332.92|24212.92|24335.63|24215.63|24332.92|24212.92|10
1634806030000|2021-10-21 08:47:10|24333.36|24213.36|24331.35|24211.35|24333.36|24213.36|24330.34|24210.34|10
1634806040000|2021-10-21 08:47:20|24331.25|24211.25|24331.69|24211.69|24331.8|24211.8|24330.15|24210.15|10
1634806050000|2021-10-21 08:47:30|24333.36|24213.36|24338.19|24218.19|24338.19|24218.19|24333.36|24213.36|10
1634806060000|2021-10-21 08:47:40|24337.57|24217.57|24334.22|24214.22|24338.1|24218.1|24333.61|24213.61|10
1634806070000|2021-10-21 08:47:50|24334.44|24214.44|24336.47|24216.47|24336.47|24216.47|24333.49|24213.49|10
1634806080000|2021-10-21 08:48:00|24336.33|24216.33|24332.61|24212.61|24336.95|24216.95|24332.61|24212.61|10
1634806090000|2021-10-21 08:48:10|24333.46|24213.46|24327.74|24207.74|24333.46|24213.46|24327.74|24207.74|10
1634806100000|2021-10-21 08:48:20|24327.59|24207.59|24328.05|24208.05|24328.19|24208.19|24327.14|24207.14|10
1634806110000|2021-10-21 08:48:30|24328.02|24208.02|24326.3|24206.3|24328.32|24208.32|24326.3|24206.3|10
1634806120000|2021-10-21 08:48:40|24325.19|24205.19|24321.57|24201.57|24325.19|24205.19|24321.24|24201.24|10
1634806130000|2021-10-21 08:48:50|24320.78|24200.78|24316.58|24196.58|24322.17|24202.17|24314.48|24194.48|10
1634806140000|2021-10-21 08:49:00|24315.84|24195.84|24308.42|24188.42|24316.25|24196.25|24307.52|24187.52|10
1634806150000|2021-10-21 08:49:10|24306.99|24186.99|24304.72|24184.72|24306.99|24186.99|24304.72|24184.72|10
1634806160000|2021-10-21 08:49:20|24304.69|24184.69|24304.45|24184.45|24305.28|24185.28|24304.45|24184.45|9
1634806170000|2021-10-21 08:49:30|24304.92|24184.92|24306.88|24186.88|24306.88|24186.88|24304.92|24184.92|10
1634806180000|2021-10-21 08:49:40|24305.43|24185.43|24305.29|24185.29|24307.19|24187.19|24305.08|24185.08|10
1634806190000|2021-10-21 08:49:50|24305.52|24185.52|24303.62|24183.62|24308.73|24188.73|24303.62|24183.62|10
1634806200000|2021-10-21 08:50:00|24303.38|24183.38|24303.91|24183.91|24304.18|24184.18|24303.35|24183.35|10
1634806210000|2021-10-21 08:50:10|24303.79|24183.79|24303.75|24183.75|24305.34|24185.34|24303.6|24183.6|10
1634806220000|2021-10-21 08:50:20|24303.19|24183.19|24302.45|24182.45|24303.4|24183.4|24301.15|24181.15|10
1634806230000|2021-10-21 08:50:30|24302.34|24182.34|24303.12|24183.12|24303.12|24183.12|24301.92|24181.92|9
1634806240000|2021-10-21 08:50:40|24303.02|24183.02|24302.84|24182.84|24303.06|24183.06|24301.89|24181.89|10
1634806250000|2021-10-21 08:50:50|24303.18|24183.18|24300.82|24180.82|24303.24|24183.24|24300.82|24180.82|10
1634806260000|2021-10-21 08:51:00|24302.25|24182.25|24299.51|24179.51|24302.69|24182.69|24299.51|24179.51|10
1634806270000|2021-10-21 08:51:10|24299.42|24179.42|24304.62|24184.62|24304.62|24184.62|24298.76|24178.76|10
1634806280000|2021-10-21 08:51:20|24307.59|24187.59|24311.64|24191.64|24311.96|24191.96|24307.59|24187.59|10
1634806290000|2021-10-21 08:51:30|24309.38|24189.38|24301.64|24181.64|24309.38|24189.38|24301.52|24181.52|10
1634806300000|2021-10-21 08:51:40|24302.96|24182.96|24303.86|24183.86|24303.86|24183.86|24302.04|24182.04|9
1634806310000|2021-10-21 08:51:50|24303.76|24183.76|24305.45|24185.45|24305.45|24185.45|24303.03|24183.03|10
1634806320000|2021-10-21 08:52:00|24305.93|24185.93|24303.25|24183.25|24308.22|24188.22|24303.25|24183.25|10
1634806330000|2021-10-21 08:52:10|24302.45|24182.45|24293.38|24173.38|24302.45|24182.45|24293.38|24173.38|10
1634806340000|2021-10-21 08:52:20|24292.41|24172.41|24274.23|24154.23|24292.41|24172.41|24274.23|24154.23|10
1634806350000|2021-10-21 08:52:30|24270.99|24150.99|24271.8|24151.8|24272.17|24152.17|24270.03|24150.03|10
1634806360000|2021-10-21 08:52:40|24271.49|24151.49|24275.95|24155.95|24275.95|24155.95|24271.13|24151.13|10
1634806370000|2021-10-21 08:52:50|24276|24156|24276.49|24156.49|24277.31|24157.31|24276|24156|10
1634806380000|2021-10-21 08:53:00|24276.73|24156.73|24276.91|24156.91|24279.16|24159.16|24276.5|24156.5|10
1634806390000|2021-10-21 08:53:10|24278.26|24158.26|24279.64|24159.64|24280.34|24160.34|24278.23|24158.23|10
1634806400000|2021-10-21 08:53:20|24278.48|24158.48|24282.13|24162.13|24282.13|24162.13|24278.02|24158.02|10
1634806410000|2021-10-21 08:53:30|24282.25|24162.25|24279.85|24159.85|24282.49|24162.49|24279.85|24159.85|10
1634806420000|2021-10-21 08:53:40|24280.15|24160.15|24277.34|24157.34|24280.15|24160.15|24277.2|24157.2|10
1634806430000|2021-10-21 08:53:50|24276.76|24156.76|24275.72|24155.72|24277.06|24157.06|24275.65|24155.65|10
1634806440000|2021-10-21 08:54:00|24275.15|24155.15|24275.09|24155.09|24275.56|24155.56|24274.29|24154.29|10
1634806450000|2021-10-21 08:54:10|24273.93|24153.93|24273.71|24153.71|24273.93|24153.93|24272.48|24152.48|10
1634806460000|2021-10-21 08:54:20|24274.68|24154.68|24269.68|24149.68|24274.68|24154.68|24269.68|24149.68|10
1634806470000|2021-10-21 08:54:30|24269.64|24149.64|24266.26|24146.26|24269.64|24149.64|24266.26|24146.26|10
1634806480000|2021-10-21 08:54:40|24265.7|24145.7|24265.6|24145.6|24267.07|24147.07|24265.22|24145.22|10
1634806490000|2021-10-21 08:54:50|24266.36|24146.36|24265.53|24145.53|24267.82|24147.82|24265.53|24145.53|10
1634806500000|2021-10-21 08:55:00|24266.01|24146.01|24264.06|24144.06|24266.01|24146.01|24263.93|24143.93|10
1634806510000|2021-10-21 08:55:10|24264.68|24144.68|24261.75|24141.75|24264.68|24144.68|24259.77|24139.77|10
1634806520000|2021-10-21 08:55:20|24262.1|24142.1|24257.47|24137.47|24263.75|24143.75|24257.47|24137.47|10
1634806530000|2021-10-21 08:55:30|24257.53|24137.53|24262.77|24142.77|24262.77|24142.77|24256.64|24136.64|10
1634806540000|2021-10-21 08:55:40|24262.4|24142.4|24262.23|24142.23|24264.17|24144.17|24262.23|24142.23|10
1634806550000|2021-10-21 08:55:50|24262.13|24142.13|24266.95|24146.95|24266.95|24146.95|24262.13|24142.13|10
1634806560000|2021-10-21 08:56:00|24268.1|24148.1|24270.52|24150.52|24272.84|24152.84|24268.1|24148.1|10
1634806570000|2021-10-21 08:56:10|24269.76|24149.76|24267.42|24147.42|24269.76|24149.76|24267.01|24147.01|10
1634806580000|2021-10-21 08:56:20|24267.57|24147.57|24268.73|24148.73|24269.6|24149.6|24267.57|24147.57|9
1634806590000|2021-10-21 08:56:30|24269.98|24149.98|24274.45|24154.45|24275.13|24155.13|24269.98|24149.98|10
1634806600000|2021-10-21 08:56:40|24276.08|24156.08|24275.95|24155.95|24276.24|24156.24|24275.71|24155.71|10
1634806610000|2021-10-21 08:56:50|24276.51|24156.51|24276.68|24156.68|24277.09|24157.09|24276.09|24156.09|10
1634806620000|2021-10-21 08:57:00|24277.55|24157.55|24281.55|24161.55|24281.55|24161.55|24277.55|24157.55|10
1634806630000|2021-10-21 08:57:10|24282.74|24162.74|24285.09|24165.09|24285.25|24165.25|24282.74|24162.74|10
1634806640000|2021-10-21 08:57:20|24285.13|24165.13|24287.76|24167.76|24287.76|24167.76|24284.97|24164.97|10
1634806650000|2021-10-21 08:57:30|24287.56|24167.56|24288.32|24168.32|24288.39|24168.39|24287.09|24167.09|10
1634806660000|2021-10-21 08:57:40|24289.52|24169.52|24296.65|24176.65|24296.65|24176.65|24288.92|24168.92|10
1634806670000|2021-10-21 08:57:50|24296.44|24176.44|24293.06|24173.06|24296.44|24176.44|24293|24173|10
1634806680000|2021-10-21 08:58:00|24290.9|24170.9|24289.5|24169.5|24291.35|24171.35|24289.45|24169.45|10
1634806690000|2021-10-21 08:58:10|24289.44|24169.44|24285.98|24165.98|24289.44|24169.44|24285.98|24165.98|10
1634806700000|2021-10-21 08:58:20|24287.17|24167.17|24294.33|24174.33|24294.33|24174.33|24287.04|24167.04|10
1634806710000|2021-10-21 08:58:30|24294.95|24174.95|24290.36|24170.36|24296.74|24176.74|24290.36|24170.36|10
1634806720000|2021-10-21 08:58:40|24288.78|24168.78|24288.73|24168.73|24291.8|24171.8|24288.54|24168.54|10
1634806730000|2021-10-21 08:58:50|24288.72|24168.72|24288.57|24168.57|24289.07|24169.07|24288.09|24168.09|10
1634806740000|2021-10-21 08:59:00|24288.91|24168.91|24289.56|24169.56|24290.56|24170.56|24288.91|24168.91|10
1634806750000|2021-10-21 08:59:10|24288.98|24168.98|24286.36|24166.36|24289.12|24169.12|24286.36|24166.36|10
1634806760000|2021-10-21 08:59:20|24285.05|24165.05|24285.7|24165.7|24287.02|24167.02|24285.05|24165.05|10
1634806770000|2021-10-21 08:59:30|24285.85|24165.85|24284.38|24164.38|24286.3|24166.3|24284.38|24164.38|10
1634806780000|2021-10-21 08:59:40|24284.55|24164.55|24285.38|24165.38|24285.38|24165.38|24284.55|24164.55|9
1634806790000|2021-10-21 08:59:50|24285.37|24165.37|24287.46|24167.46|24287.46|24167.46|24285.05|24165.05|10
1634806800000|2021-10-21 09:00:00|24287.6|24167.6|24290.31|24170.31|24290.31|24170.31|24285.52|24165.52|10
1634806810000|2021-10-21 09:00:10|24290.25|24170.25|24291.12|24171.12|24291.12|24171.12|24288.9|24168.9|10
1634806820000|2021-10-21 09:00:20|24290.91|24170.91|24293.43|24173.43|24293.43|24173.43|24290.26|24170.26|10
1634806830000|2021-10-21 09:00:30|24293.58|24173.58|24299.79|24179.79|24299.79|24179.79|24293.58|24173.58|10
1634806840000|2021-10-21 09:00:40|24301.64|24181.64|24302.62|24182.62|24302.62|24182.62|24300.89|24180.89|9
1634806850000|2021-10-21 09:00:50|24303.5|24183.5|24304.83|24184.83|24305.72|24185.72|24303.5|24183.5|10
1634806860000|2021-10-21 09:01:00|24304.88|24184.88|24301.54|24181.54|24304.88|24184.88|24301.54|24181.54|10
1634806870000|2021-10-21 09:01:10|24301.14|24181.14|24299.91|24179.91|24301.74|24181.74|24299.91|24179.91|10
1634806880000|2021-10-21 09:01:20|24299.95|24179.95|24301.26|24181.26|24301.26|24181.26|24299.17|24179.17|10
1634806890000|2021-10-21 09:01:30|24298.3|24178.3|24304.99|24184.99|24304.99|24184.99|24295.83|24175.83|10
1634806900000|2021-10-21 09:01:40|24305.79|24185.79|24312.39|24192.39|24312.39|24192.39|24305.79|24185.79|10
1634806910000|2021-10-21 09:01:50|24313.5|24193.5|24320.88|24200.88|24320.88|24200.88|24312.51|24192.51|10
1634806920000|2021-10-21 09:02:00|24320.34|24200.34|24325.41|24205.41|24325.41|24205.41|24319.87|24199.87|10
1634806930000|2021-10-21 09:02:10|24323.83|24203.83|24317.32|24197.32|24324.03|24204.03|24317.32|24197.32|10
1634806940000|2021-10-21 09:02:20|24317.93|24197.93|24322.75|24202.75|24322.75|24202.75|24317.93|24197.93|10
1634806950000|2021-10-21 09:02:30|24324.2|24204.2|24326.91|24206.91|24326.91|24206.91|24324.2|24204.2|10
1634806960000|2021-10-21 09:02:40|24326.46|24206.46|24326.16|24206.16|24328.48|24208.48|24326.16|24206.16|10
1634806970000|2021-10-21 09:02:50|24326.71|24206.71|24330.97|24210.97|24331.14|24211.14|24326.71|24206.71|10
1634806980000|2021-10-21 09:03:00|24333.31|24213.31|24343.62|24223.62|24344.08|24224.08|24333.31|24213.31|10
1634806990000|2021-10-21 09:03:10|24342.49|24222.49|24337.01|24217.01|24342.49|24222.49|24337.01|24217.01|10
1634807000000|2021-10-21 09:03:20|24335.78|24215.78|24340.38|24220.38|24340.47|24220.47|24334.49|24214.49|10
1634807010000|2021-10-21 09:03:30|24340.75|24220.75|24346.18|24226.18|24346.59|24226.59|24340.75|24220.75|10
1634807020000|2021-10-21 09:03:40|24345.69|24225.69|24346.47|24226.47|24347.54|24227.54|24344.84|24224.84|10
1634807030000|2021-10-21 09:03:50|24346.23|24226.23|24347.57|24227.57|24348.32|24228.32|24345.01|24225.01|10
1634807040000|2021-10-21 09:04:00|24348.22|24228.22|24346.65|24226.65|24348.22|24228.22|24346.34|24226.34|10
1634807050000|2021-10-21 09:04:10|24346.81|24226.81|24351.38|24231.38|24351.38|24231.38|24346.81|24226.81|10
1634807060000|2021-10-21 09:04:20|24350.17|24230.17|24349.05|24229.05|24351.62|24231.62|24349.05|24229.05|10
1634807070000|2021-10-21 09:04:30|24348.61|24228.61|24340.4|24220.4|24348.61|24228.61|24340.26|24220.26|10
1634807080000|2021-10-21 09:04:40|24340.04|24220.04|24329.25|24209.25|24340.04|24220.04|24328.18|24208.18|10
1634807090000|2021-10-21 09:04:50|24328.67|24208.67|24328.76|24208.76|24328.89|24208.89|24327.36|24207.36|10
1634807100000|2021-10-21 09:05:00|24328.93|24208.93|24331.79|24211.79|24331.93|24211.93|24328.31|24208.31|10
1634807110000|2021-10-21 09:05:10|24334.09|24214.09|24335.59|24215.59|24338.07|24218.07|24334.09|24214.09|10
1634807120000|2021-10-21 09:05:20|24336.1|24216.1|24342.93|24222.93|24342.93|24222.93|24336.1|24216.1|10
1634807130000|2021-10-21 09:05:30|24344.13|24224.13|24348.93|24228.93|24348.93|24228.93|24344.13|24224.13|10
1634807140000|2021-10-21 09:05:40|24349.62|24229.62|24350.28|24230.28|24351.24|24231.24|24349.62|24229.62|9
1634807150000|2021-10-21 09:05:50|24350.52|24230.52|24351.18|24231.18|24351.34|24231.34|24350.52|24230.52|10
1634807160000|2021-10-21 09:06:00|24350.61|24230.61|24351.17|24231.17|24352.73|24232.73|24350.61|24230.61|10
1634807170000|2021-10-21 09:06:10|24351.38|24231.38|24354|24234|24354|24234|24351.37|24231.37|10
1634807180000|2021-10-21 09:06:20|24354.53|24234.53|24359.33|24239.33|24359.33|24239.33|24354.53|24234.53|10
1634807190000|2021-10-21 09:06:30|24360.57|24240.57|24360.97|24240.97|24361.28|24241.28|24359.56|24239.56|9
1634807200000|2021-10-21 09:06:40|24361.49|24241.49|24363.6|24243.6|24364.22|24244.22|24361.47|24241.47|10
1634807210000|2021-10-21 09:06:50|24363.95|24243.95|24365.75|24245.75|24365.75|24245.75|24363|24243|10
1634807220000|2021-10-21 09:07:00|24365.28|24245.28|24366.79|24246.79|24366.79|24246.79|24363.72|24243.72|10
1634807230000|2021-10-21 09:07:10|24371.59|24251.59|24376.42|24256.42|24377.65|24257.65|24371.15|24251.15|10
1634807240000|2021-10-21 09:07:20|24376.06|24256.06|24375.51|24255.51|24376.06|24256.06|24373.72|24253.72|10
1634807250000|2021-10-21 09:07:30|24375.71|24255.71|24375.31|24255.31|24375.71|24255.71|24374.06|24254.06|10
1634807260000|2021-10-21 09:07:40|24375.68|24255.68|24384.24|24264.24|24384.24|24264.24|24375.59|24255.59|10
1634807270000|2021-10-21 09:07:50|24388.07|24268.07|24394.86|24274.86|24394.86|24274.86|24387.13|24267.13|10
1634807280000|2021-10-21 09:08:00|24396.28|24276.28|24391.49|24271.49|24396.96|24276.96|24391.49|24271.49|10
1634807290000|2021-10-21 09:08:10|24390.25|24270.25|24396.32|24276.32|24396.32|24276.32|24390.25|24270.25|10
1634807300000|2021-10-21 09:08:20|24398.71|24278.71|24404.24|24284.24|24405.57|24285.57|24398.71|24278.71|10
1634807310000|2021-10-21 09:08:30|24402.27|24282.27|24396.55|24276.55|24402.47|24282.47|24396.55|24276.55|9
1634807320000|2021-10-21 09:08:40|24394.85|24274.85|24389.96|24269.96|24394.85|24274.85|24389.44|24269.44|10
1634807330000|2021-10-21 09:08:50|24391.12|24271.12|24394.51|24274.51|24394.51|24274.51|24390.06|24270.06|10
1634807340000|2021-10-21 09:09:00|24395.26|24275.26|24392.64|24272.64|24395.34|24275.34|24392.64|24272.64|10
1634807350000|2021-10-21 09:09:10|24392.58|24272.58|24390.26|24270.26|24392.58|24272.58|24388.16|24268.16|10
1634807360000|2021-10-21 09:09:20|24390.41|24270.41|24394.61|24274.61|24394.75|24274.75|24390.41|24270.41|10
1634807370000|2021-10-21 09:09:30|24396.69|24276.69|24402.4|24282.4|24402.4|24282.4|24396.69|24276.69|10
1634807380000|2021-10-21 09:09:40|24402.27|24282.27|24403.26|24283.26|24405.39|24285.39|24401.86|24281.86|10
1634807390000|2021-10-21 09:09:50|24399.07|24279.07|24392.51|24272.51|24399.07|24279.07|24392.51|24272.51|10
1634807400000|2021-10-21 09:10:00|24392.63|24272.63|24395.52|24275.52|24396.23|24276.23|24392.63|24272.63|8
1634807410000|2021-10-21 09:10:10|24395.15|24275.15|24395.22|24275.22|24397.96|24277.96|24395.15|24275.15|10
1634807420000|2021-10-21 09:10:20|24392.66|24272.66|24392.81|24272.81|24394.5|24274.5|24392.29|24272.29|10
1634807430000|2021-10-21 09:10:30|24392.8|24272.8|24392.15|24272.15|24392.88|24272.88|24392.07|24272.07|10
1634807440000|2021-10-21 09:10:40|24391.61|24271.61|24394.11|24274.11|24394.11|24274.11|24391.61|24271.61|10
1634807450000|2021-10-21 09:10:50|24394.59|24274.59|24395.17|24275.17|24395.17|24275.17|24393.96|24273.96|10
1634807460000|2021-10-21 09:11:00|24394.75|24274.75|24393.29|24273.29|24396.05|24276.05|24393.29|24273.29|10
1634807470000|2021-10-21 09:11:10|24393.58|24273.58|24399.9|24279.9|24399.9|24279.9|24393.51|24273.51|10
1634807480000|2021-10-21 09:11:20|24399.5|24279.5|24402.2|24282.2|24402.28|24282.28|24399.5|24279.5|10
1634807490000|2021-10-21 09:11:30|24401.79|24281.79|24399.82|24279.82|24403.6|24283.6|24399.82|24279.82|10
1634807500000|2021-10-21 09:11:40|24406.2|24286.2|24419.77|24299.77|24420.04|24300.04|24406.2|24286.2|10
1634807510000|2021-10-21 09:11:50|24417.67|24297.67|24414.16|24294.16|24417.67|24297.67|24409.55|24289.55|10
1634807520000|2021-10-21 09:12:00|24414.98|24294.98|24415.24|24295.24|24415.24|24295.24|24412.95|24292.95|10
1634807530000|2021-10-21 09:12:10|24415.38|24295.38|24424.73|24304.73|24424.73|24304.73|24412.37|24292.37|10
1634807540000|2021-10-21 09:12:20|24428.7|24308.7|24429.01|24309.01|24429.82|24309.82|24426.99|24306.99|10
1634807550000|2021-10-21 09:12:30|24433.08|24313.08|24430.94|24310.94|24434.47|24314.47|24430.9|24310.9|10
1634807560000|2021-10-21 09:12:40|24429.93|24309.93|24434.23|24314.23|24434.23|24314.23|24428.05|24308.05|10
1634807570000|2021-10-21 09:12:50|24435.33|24315.33|24437.51|24317.51|24437.51|24317.51|24433.73|24313.73|10
1634807580000|2021-10-21 09:13:00|24437.54|24317.54|24432.74|24312.74|24438.2|24318.2|24432.74|24312.74|10
1634807590000|2021-10-21 09:13:10|24432.47|24312.47|24429.26|24309.26|24432.48|24312.48|24429.21|24309.21|10
1634807600000|2021-10-21 09:13:20|24429.16|24309.16|24433.18|24313.18|24433.18|24313.18|24429.16|24309.16|10
1634807610000|2021-10-21 09:13:30|24431.95|24311.95|24427.87|24307.87|24431.95|24311.95|24427.87|24307.87|10
1634807620000|2021-10-21 09:13:40|24427.24|24307.24|24426.46|24306.46|24428.64|24308.64|24426.25|24306.25|10
1634807630000|2021-10-21 09:13:50|24426.09|24306.09|24427.92|24307.92|24428.46|24308.46|24425.68|24305.68|10
1634807640000|2021-10-21 09:14:00|24427.15|24307.15|24426.55|24306.55|24427.15|24307.15|24425.26|24305.26|10
1634807650000|2021-10-21 09:14:10|24425.79|24305.79|24431.73|24311.73|24432.35|24312.35|24425.79|24305.79|10
1634807660000|2021-10-21 09:14:20|24430.84|24310.84|24430.46|24310.46|24431.34|24311.34|24430.39|24310.39|10
1634807670000|2021-10-21 09:14:30|24431.78|24311.78|24429.54|24309.54|24432.45|24312.45|24429.54|24309.54|9
1634807680000|2021-10-21 09:14:40|24428.92|24308.92|24426.75|24306.75|24429.7|24309.7|24426.75|24306.75|10
1634807690000|2021-10-21 09:14:50|24425.63|24305.63|24422.23|24302.23|24426.07|24306.07|24422.23|24302.23|10
1634807700000|2021-10-21 09:15:00|24423.21|24303.21|24425.68|24305.68|24426.05|24306.05|24423.05|24303.05|10
1634807710000|2021-10-21 09:15:10|24425.85|24305.85|24423.31|24303.31|24425.85|24305.85|24423.31|24303.31|10
1634807720000|2021-10-21 09:15:20|24422.33|24302.33|24422.54|24302.54|24423.84|24303.84|24421.98|24301.98|10
1634807730000|2021-10-21 09:15:30|24421.77|24301.77|24424.55|24304.55|24427.08|24307.08|24421.77|24301.77|10
1634807740000|2021-10-21 09:15:40|24424.36|24304.36|24424.1|24304.1|24425.1|24305.1|24424.1|24304.1|10
1634807750000|2021-10-21 09:15:50|24424.81|24304.81|24430.03|24310.03|24430.43|24310.43|24424.81|24304.81|10
1634807760000|2021-10-21 09:16:00|24429.34|24309.34|24427.49|24307.49|24429.62|24309.62|24426.64|24306.64|10
1634807770000|2021-10-21 09:16:10|24427.6|24307.6|24424.56|24304.56|24428.18|24308.18|24424.56|24304.56|10
1634807780000|2021-10-21 09:16:20|24425.07|24305.07|24424.03|24304.03|24425.07|24305.07|24421.74|24301.74|10
1634807790000|2021-10-21 09:16:30|24424.25|24304.25|24422.27|24302.27|24424.25|24304.25|24422.09|24302.09|10
1634807800000|2021-10-21 09:16:40|24420.12|24300.12|24413.46|24293.46|24420.12|24300.12|24413.46|24293.46|10
1634807810000|2021-10-21 09:16:50|24413.72|24293.72|24414.74|24294.74|24415.04|24295.04|24413.72|24293.72|10
1634807820000|2021-10-21 09:17:00|24414.79|24294.79|24422.49|24302.49|24422.78|24302.78|24414.79|24294.79|10
1634807830000|2021-10-21 09:17:10|24422.43|24302.43|24425.32|24305.32|24425.32|24305.32|24422.43|24302.43|10
1634807840000|2021-10-21 09:17:20|24424.56|24304.56|24425.62|24305.62|24425.92|24305.92|24424.01|24304.01|10
1634807850000|2021-10-21 09:17:30|24424.34|24304.34|24427.92|24307.92|24428.49|24308.49|24422.84|24302.84|10
1634807860000|2021-10-21 09:17:40|24426.56|24306.56|24427.78|24307.78|24428.78|24308.78|24426.26|24306.26|10
1634807870000|2021-10-21 09:17:50|24429.23|24309.23|24429.38|24309.38|24430.42|24310.42|24429.17|24309.17|10
1634807880000|2021-10-21 09:18:00|24429.32|24309.32|24429.17|24309.17|24429.69|24309.69|24428.59|24308.59|10
1634807890000|2021-10-21 09:18:10|24429.98|24309.98|24426.73|24306.73|24429.98|24309.98|24425.53|24305.53|10
1634807900000|2021-10-21 09:18:20|24426.31|24306.31|24423.34|24303.34|24426.31|24306.31|24423.32|24303.32|9
1634807910000|2021-10-21 09:18:30|24423.02|24303.02|24423.12|24303.12|24423.12|24303.12|24421.2|24301.2|10
1634807920000|2021-10-21 09:18:40|24423.86|24303.86|24423.78|24303.78|24425.32|24305.32|24423.39|24303.39|10
1634807930000|2021-10-21 09:18:50|24424.3|24304.3|24424.93|24304.93|24425.15|24305.15|24423.97|24303.97|10
1634807940000|2021-10-21 09:19:00|24424.79|24304.79|24423.4|24303.4|24424.79|24304.79|24423.4|24303.4|10
1634807950000|2021-10-21 09:19:10|24423.47|24303.47|24424.75|24304.75|24425.13|24305.13|24423.47|24303.47|10
1634807960000|2021-10-21 09:19:20|24425.19|24305.19|24425.1|24305.1|24425.19|24305.19|24424.57|24304.57|10
1634807970000|2021-10-21 09:19:30|24425.49|24305.49|24425.48|24305.48|24425.93|24305.93|24425.04|24305.04|10
1634807980000|2021-10-21 09:19:40|24424.52|24304.52|24425.54|24305.54|24425.99|24305.99|24424.52|24304.52|10
1634807990000|2021-10-21 09:19:50|24427.09|24307.09|24428|24308|24428|24308|24426.64|24306.64|9
1634808000000|2021-10-21 09:20:00|24428.42|24308.42|24430.13|24310.13|24430.13|24310.13|24428.12|24308.12|10
1634808010000|2021-10-21 09:20:10|24430.81|24310.81|24433.4|24313.4|24433.59|24313.59|24430.81|24310.81|10
1634808020000|2021-10-21 09:20:20|24433.21|24313.21|24431.66|24311.66|24433.21|24313.21|24431.33|24311.33|10
1634808030000|2021-10-21 09:20:30|24431.37|24311.37|24436.24|24316.24|24437.31|24317.31|24431.37|24311.37|9
1634808040000|2021-10-21 09:20:40|24436.3|24316.3|24435.37|24315.37|24436.7|24316.7|24435.14|24315.14|10
1634808050000|2021-10-21 09:20:50|24434.67|24314.67|24443.17|24323.17|24443.17|24323.17|24434.67|24314.67|10
1634808060000|2021-10-21 09:21:00|24443.51|24323.51|24450.75|24330.75|24450.75|24330.75|24443.51|24323.51|10
1634808070000|2021-10-21 09:21:10|24451.22|24331.22|24454.02|24334.02|24454.02|24334.02|24451.07|24331.07|10
1634808080000|2021-10-21 09:21:20|24454.06|24334.06|24455.1|24335.1|24455.1|24335.1|24452.86|24332.86|10
1634808090000|2021-10-21 09:21:30|24456.35|24336.35|24452.1|24332.1|24456.47|24336.47|24451.66|24331.66|10
1634808100000|2021-10-21 09:21:40|24452.06|24332.06|24449.57|24329.57|24452.06|24332.06|24449.57|24329.57|10
1634808110000|2021-10-21 09:21:50|24449.22|24329.22|24450.28|24330.28|24452.46|24332.46|24448.45|24328.45|10
1634808120000|2021-10-21 09:22:00|24450.34|24330.34|24442.71|24322.71|24450.34|24330.34|24441.44|24321.44|10
1634808130000|2021-10-21 09:22:10|24441.53|24321.53|24449.43|24329.43|24449.43|24329.43|24441.53|24321.53|10
1634808140000|2021-10-21 09:22:20|24450.94|24330.94|24453.22|24333.22|24453.6|24333.6|24450.02|24330.02|10
1634808150000|2021-10-21 09:22:30|24453.5|24333.5|24454.75|24334.75|24455.66|24335.66|24453.28|24333.28|10
1634808160000|2021-10-21 09:22:40|24453.55|24333.55|24454.45|24334.45|24454.45|24334.45|24453.55|24333.55|10
1634808170000|2021-10-21 09:22:50|24453.62|24333.62|24454.58|24334.58|24454.58|24334.58|24453.11|24333.11|10
1634808180000|2021-10-21 09:23:00|24454.28|24334.28|24453.07|24333.07|24454.46|24334.46|24452.89|24332.89|10
1634808190000|2021-10-21 09:23:10|24453.51|24333.51|24454.45|24334.45|24455.3|24335.3|24453.51|24333.51|10
1634808200000|2021-10-21 09:23:20|24454.73|24334.73|24452.74|24332.74|24455.02|24335.02|24452.74|24332.74|10
1634808210000|2021-10-21 09:23:30|24455.34|24335.34|24456.38|24336.38|24456.4|24336.4|24455.1|24335.1|10
1634808220000|2021-10-21 09:23:40|24454.98|24334.98|24457.08|24337.08|24457.58|24337.58|24454.98|24334.98|10
1634808230000|2021-10-21 09:23:50|24457.18|24337.18|24457.86|24337.86|24458.67|24338.67|24457.18|24337.18|10
1634808240000|2021-10-21 09:24:00|24458.49|24338.49|24455.86|24335.86|24458.62|24338.62|24455.63|24335.63|10
1634808250000|2021-10-21 09:24:10|24454.69|24334.69|24451.39|24331.39|24454.69|24334.69|24450.55|24330.55|10
1634808260000|2021-10-21 09:24:20|24451.33|24331.33|24453.54|24333.54|24453.54|24333.54|24451.17|24331.17|10
1634808270000|2021-10-21 09:24:30|24453.99|24333.99|24451.39|24331.39|24453.99|24333.99|24451.39|24331.39|10
1634808280000|2021-10-21 09:24:40|24451.86|24331.86|24452.42|24332.42|24452.67|24332.67|24451.62|24331.62|10
1634808290000|2021-10-21 09:24:50|24452.32|24332.32|24453|24333|24453|24333|24451.6|24331.6|10
1634808300000|2021-10-21 09:25:00|24453.58|24333.58|24451.65|24331.65|24453.58|24333.58|24451.17|24331.17|10
1634808310000|2021-10-21 09:25:10|24451.39|24331.39|24449.18|24329.18|24453.25|24333.25|24449.18|24329.18|10
1634808320000|2021-10-21 09:25:20|24449.58|24329.58|24442.13|24322.13|24449.58|24329.58|24442.13|24322.13|10
1634808330000|2021-10-21 09:25:30|24442.29|24322.29|24441.67|24321.67|24442.79|24322.79|24440.71|24320.71|10
1634808340000|2021-10-21 09:25:40|24441.45|24321.45|24441.04|24321.04|24441.45|24321.45|24440.65|24320.65|10
1634808350000|2021-10-21 09:25:50|24440.97|24320.97|24441.91|24321.91|24442.58|24322.58|24440.49|24320.49|10
1634808360000|2021-10-21 09:26:00|24441.72|24321.72|24443.92|24323.92|24444.24|24324.24|24441.7|24321.7|10
1634808370000|2021-10-21 09:26:10|24444.24|24324.24|24445.64|24325.64|24446.37|24326.37|24444.24|24324.24|9
1634808380000|2021-10-21 09:26:20|24445.01|24325.01|24445.68|24325.68|24445.68|24325.68|24445.01|24325.01|10
1634808390000|2021-10-21 09:26:30|24445.66|24325.66|24450.09|24330.09|24450.09|24330.09|24445.41|24325.41|10
1634808400000|2021-10-21 09:26:40|24450.05|24330.05|24453.24|24333.24|24454.66|24334.66|24450.05|24330.05|10
1634808410000|2021-10-21 09:26:50|24453.77|24333.77|24454.32|24334.32|24454.55|24334.55|24453.15|24333.15|10
1634808420000|2021-10-21 09:27:00|24454.77|24334.77|24450.58|24330.58|24454.77|24334.77|24450.13|24330.13|10
1634808430000|2021-10-21 09:27:10|24450.31|24330.31|24451.19|24331.19|24451.84|24331.84|24450.31|24330.31|10
1634808440000|2021-10-21 09:27:20|24451.85|24331.85|24451.1|24331.1|24452.1|24332.1|24450.66|24330.66|10
1634808450000|2021-10-21 09:27:30|24451.37|24331.37|24452.89|24332.89|24452.89|24332.89|24450.51|24330.51|9
1634808460000|2021-10-21 09:27:40|24454.57|24334.57|24454.62|24334.62|24454.62|24334.62|24453.78|24333.78|10
1634808470000|2021-10-21 09:27:50|24454.52|24334.52|24453.92|24333.92|24455.51|24335.51|24453.92|24333.92|9
1634808480000|2021-10-21 09:28:00|24454.39|24334.39|24454.14|24334.14|24454.81|24334.81|24454.14|24334.14|8
1634808490000|2021-10-21 09:28:10|24454.2|24334.2|24455.69|24335.69|24455.69|24335.69|24453.44|24333.44|10
1634808500000|2021-10-21 09:28:20|24455.84|24335.84|24459.74|24339.74|24460.33|24340.33|24455.84|24335.84|10
1634808510000|2021-10-21 09:28:30|24459.26|24339.26|24466.67|24346.67|24466.67|24346.67|24458.06|24338.06|10
1634808520000|2021-10-21 09:28:40|24466.2|24346.2|24466.22|24346.22|24468.16|24348.16|24466.2|24346.2|10
1634808530000|2021-10-21 09:28:50|24466.31|24346.31|24472.67|24352.67|24472.67|24352.67|24466.31|24346.31|10
1634808540000|2021-10-21 09:29:00|24473.34|24353.34|24472.89|24352.89|24473.34|24353.34|24472.66|24352.66|10
1634808550000|2021-10-21 09:29:10|24473.1|24353.1|24474.03|24354.03|24474.27|24354.27|24472.7|24352.7|10
1634808560000|2021-10-21 09:29:20|24474.28|24354.28|24472.54|24352.54|24474.3|24354.3|24472.25|24352.25|10
1634808570000|2021-10-21 09:29:30|24472.78|24352.78|24469.09|24349.09|24472.78|24352.78|24467.65|24347.65|10
1634808580000|2021-10-21 09:29:40|24468.75|24348.75|24467.54|24347.54|24469.66|24349.66|24466.5|24346.5|10
1634808590000|2021-10-21 09:29:50|24467.29|24347.29|24465.5|24345.5|24467.32|24347.32|24464.52|24344.52|10
1634808600000|2021-10-21 09:30:00|24465.32|24345.32|24463.64|24343.64|24466.33|24346.33|24463.64|24343.64|10
1634808610000|2021-10-21 09:30:10|24463.74|24343.74|24463.86|24343.86|24464.63|24344.63|24463.41|24343.41|10
1634808620000|2021-10-21 09:30:20|24463.41|24343.41|24462.33|24342.33|24463.47|24343.47|24462.18|24342.18|10
1634808630000|2021-10-21 09:30:30|24462.11|24342.11|24464.48|24344.48|24464.48|24344.48|24460.82|24340.82|10
1634808640000|2021-10-21 09:30:40|24464.65|24344.65|24470.26|24350.26|24470.26|24350.26|24464.65|24344.65|10
1634808650000|2021-10-21 09:30:50|24470.47|24350.47|24474.99|24354.99|24475.66|24355.66|24470.47|24350.47|10
1634808660000|2021-10-21 09:31:00|24475.01|24355.01|24482.42|24362.42|24482.45|24362.45|24475.01|24355.01|10
1634808670000|2021-10-21 09:31:10|24482.05|24362.05|24486.76|24366.76|24486.76|24366.76|24482.05|24362.05|10
1634808680000|2021-10-21 09:31:20|24486.48|24366.48|24482.28|24362.28|24486.48|24366.48|24482.1|24362.1|10
1634808690000|2021-10-21 09:31:30|24483.32|24363.32|24482.06|24362.06|24484.83|24364.83|24482.06|24362.06|10
1634808700000|2021-10-21 09:31:40|24482.4|24362.4|24488.77|24368.77|24488.77|24368.77|24482.4|24362.4|10
1634808710000|2021-10-21 09:31:50|24489.25|24369.25|24489.68|24369.68|24492.09|24372.09|24488.69|24368.69|10
1634808720000|2021-10-21 09:32:00|24489.66|24369.66|24487.64|24367.64|24489.73|24369.73|24487.64|24367.64|10
1634808730000|2021-10-21 09:32:10|24487.72|24367.72|24487.54|24367.54|24488.2|24368.2|24487.06|24367.06|9
1634808740000|2021-10-21 09:32:20|24488.42|24368.42|24489.14|24369.14|24489.6|24369.6|24487.22|24367.22|10
1634808750000|2021-10-21 09:32:30|24489.08|24369.08|24490.87|24370.87|24491|24371|24489.08|24369.08|10
1634808760000|2021-10-21 09:32:40|24491.12|24371.12|24493.71|24373.71|24493.71|24373.71|24491.01|24371.01|10
1634808770000|2021-10-21 09:32:50|24492.48|24372.48|24498.26|24378.26|24498.33|24378.33|24492.48|24372.48|10
1634808780000|2021-10-21 09:33:00|24498.34|24378.34|24500.81|24380.81|24500.81|24380.81|24498.17|24378.17|10
1634808790000|2021-10-21 09:33:10|24502.49|24382.49|24506.06|24386.06|24506.47|24386.47|24501.78|24381.78|10
1634808800000|2021-10-21 09:33:20|24506.42|24386.42|24507.85|24387.85|24508.16|24388.16|24506.14|24386.14|10
1634808810000|2021-10-21 09:33:30|24505.88|24385.88|24510.31|24390.31|24510.31|24390.31|24503.39|24383.39|10
1634808820000|2021-10-21 09:33:40|24508.79|24388.79|24517.68|24397.68|24517.68|24397.68|24508.79|24388.79|10
1634808830000|2021-10-21 09:33:50|24521.98|24401.98|24529.56|24409.56|24529.56|24409.56|24521.98|24401.98|10
1634808840000|2021-10-21 09:34:00|24530.12|24410.12|24546.02|24426.02|24546.83|24426.83|24530.12|24410.12|10
1634808850000|2021-10-21 09:34:10|24546.8|24426.8|24549.79|24429.79|24551.97|24431.97|24546.8|24426.8|10
1634808860000|2021-10-21 09:34:20|24551.22|24431.22|24544.82|24424.82|24552.45|24432.45|24544.81|24424.81|10
1634808870000|2021-10-21 09:34:30|24544.67|24424.67|24542.54|24422.54|24544.67|24424.67|24540.21|24420.21|9
1634808880000|2021-10-21 09:34:40|24543.36|24423.36|24553.49|24433.49|24553.49|24433.49|24543.36|24423.36|10
1634808890000|2021-10-21 09:34:50|24552.68|24432.68|24548.99|24428.99|24552.73|24432.73|24548.99|24428.99|10
1634808900000|2021-10-21 09:35:00|24548.35|24428.35|24549.49|24429.49|24549.49|24429.49|24546.43|24426.43|10
1634808910000|2021-10-21 09:35:10|24549.23|24429.23|24552.66|24432.66|24552.66|24432.66|24548.95|24428.95|7
1634808920000|2021-10-21 09:35:20|24551.91|24431.91|24551.98|24431.98|24552.6|24432.6|24549.27|24429.27|10
1634808930000|2021-10-21 09:35:30|24553.01|24433.01|24535.05|24415.05|24553.49|24433.49|24535.05|24415.05|10
1634808940000|2021-10-21 09:35:40|24534.84|24414.84|24534.74|24414.74|24534.84|24414.84|24533.19|24413.19|10
1634808950000|2021-10-21 09:35:50|24534.04|24414.04|24542.55|24422.55|24542.55|24422.55|24534.04|24414.04|10
1634808960000|2021-10-21 09:36:00|24542.28|24422.28|24545.81|24425.81|24545.91|24425.91|24542.28|24422.28|10
1634808970000|2021-10-21 09:36:10|24546.24|24426.24|24545.45|24425.45|24547.51|24427.51|24545.45|24425.45|10
1634808980000|2021-10-21 09:36:20|24545.65|24425.65|24531.97|24411.97|24545.65|24425.65|24531.97|24411.97|10
1634808990000|2021-10-21 09:36:30|24531.89|24411.89|24530.5|24410.5|24532.08|24412.08|24528.72|24408.72|10
1634809000000|2021-10-21 09:36:40|24529.53|24409.53|24527.67|24407.67|24529.53|24409.53|24526.94|24406.94|10
1634809010000|2021-10-21 09:36:50|24526.5|24406.5|24526.19|24406.19|24527.07|24407.07|24525.53|24405.53|10
1634809020000|2021-10-21 09:37:00|24525.92|24405.92|24527.02|24407.02|24528.15|24408.15|24525.92|24405.92|10
1634809030000|2021-10-21 09:37:10|24526.44|24406.44|24526.99|24406.99|24527.79|24407.79|24526.44|24406.44|10
1634809040000|2021-10-21 09:37:20|24526.5|24406.5|24527.68|24407.68|24527.88|24407.88|24526.18|24406.18|9
1634809050000|2021-10-21 09:37:30|24527.89|24407.89|24524.33|24404.33|24528.47|24408.47|24523.52|24403.52|10
1634809060000|2021-10-21 09:37:40|24524.51|24404.51|24526.04|24406.04|24526.23|24406.23|24523.68|24403.68|10
1634809070000|2021-10-21 09:37:50|24526.41|24406.41|24522.01|24402.01|24526.55|24406.55|24522.01|24402.01|10
1634809080000|2021-10-21 09:38:00|24521.62|24401.62|24519.42|24399.42|24521.62|24401.62|24519.42|24399.42|10
1634809090000|2021-10-21 09:38:10|24520.82|24400.82|24519.94|24399.94|24520.82|24400.82|24519.43|24399.43|10
1634809100000|2021-10-21 09:38:20|24519.87|24399.87|24516.89|24396.89|24519.87|24399.87|24516.89|24396.89|10
1634809110000|2021-10-21 09:38:30|24516.58|24396.58|24514.65|24394.65|24516.79|24396.79|24513.86|24393.86|10
1634809120000|2021-10-21 09:38:40|24514.44|24394.44|24514.84|24394.84|24515.51|24395.51|24513.86|24393.86|10
1634809130000|2021-10-21 09:38:50|24514.58|24394.58|24509.44|24389.44|24515.17|24395.17|24509.44|24389.44|10
1634809140000|2021-10-21 09:39:00|24509.89|24389.89|24512.72|24392.72|24513.22|24393.22|24509.89|24389.89|10
1634809150000|2021-10-21 09:39:10|24513.23|24393.23|24511.83|24391.83|24514.78|24394.78|24511.63|24391.63|10
1634809160000|2021-10-21 09:39:20|24510.89|24390.89|24513.17|24393.17|24513.17|24393.17|24510.89|24390.89|10
1634809170000|2021-10-21 09:39:30|24511.76|24391.76|24511.81|24391.81|24512.55|24392.55|24511.74|24391.74|10
1634809180000|2021-10-21 09:39:40|24512.28|24392.28|24510.07|24390.07|24513.9|24393.9|24510.07|24390.07|10
1634809190000|2021-10-21 09:39:50|24510.92|24390.92|24508.73|24388.73|24510.92|24390.92|24508.73|24388.73|10
1634809200000|2021-10-21 09:40:00|24508.69|24388.69|24500.83|24380.83|24508.69|24388.69|24500.83|24380.83|10
1634809210000|2021-10-21 09:40:10|24500.82|24380.82|24504.36|24384.36|24504.45|24384.45|24499.07|24379.07|10
1634809220000|2021-10-21 09:40:20|24504.84|24384.84|24509.17|24389.17|24509.17|24389.17|24504.84|24384.84|10
1634809230000|2021-10-21 09:40:30|24509.45|24389.45|24514.37|24394.37|24514.37|24394.37|24509.45|24389.45|10
1634809240000|2021-10-21 09:40:40|24513.83|24393.83|24514.02|24394.02|24514.89|24394.89|24513.83|24393.83|10
1634809250000|2021-10-21 09:40:50|24515.8|24395.8|24522.61|24402.61|24522.61|24402.61|24515.8|24395.8|10
1634809260000|2021-10-21 09:41:00|24522.78|24402.78|24525.89|24405.89|24526.39|24406.39|24522.78|24402.78|10
1634809270000|2021-10-21 09:41:10|24526.47|24406.47|24529.52|24409.52|24529.52|24409.52|24525.9|24405.9|10
1634809280000|2021-10-21 09:41:20|24529.36|24409.36|24533.55|24413.55|24533.55|24413.55|24528.97|24408.97|10
1634809290000|2021-10-21 09:41:30|24535.15|24415.15|24540.8|24420.8|24543.82|24423.82|24535.15|24415.15|10
1634809300000|2021-10-21 09:41:40|24541.41|24421.41|24539.11|24419.11|24541.96|24421.96|24539.11|24419.11|10
1634809310000|2021-10-21 09:41:50|24539.07|24419.07|24541.06|24421.06|24541.1|24421.1|24538.71|24418.71|10
1634809320000|2021-10-21 09:42:00|24541.39|24421.39|24548.04|24428.04|24548.07|24428.07|24541.39|24421.39|10
1634809330000|2021-10-21 09:42:10|24547.75|24427.75|24551.7|24431.7|24551.74|24431.74|24547.75|24427.75|10
1634809340000|2021-10-21 09:42:20|24551.86|24431.86|24556.18|24436.18|24556.18|24436.18|24551.86|24431.86|10
1634809350000|2021-10-21 09:42:30|24557.37|24437.37|24554.78|24434.78|24557.59|24437.59|24554.71|24434.71|9
1634809360000|2021-10-21 09:42:40|24554.79|24434.79|24557.16|24437.16|24559.72|24439.72|24554.79|24434.79|10
1634809370000|2021-10-21 09:42:50|24556.21|24436.21|24562|24442|24563.18|24443.18|24554.6|24434.6|10
1634809380000|2021-10-21 09:43:00|24562.45|24442.45|24569.26|24449.26|24569.26|24449.26|24562.45|24442.45|10
1634809390000|2021-10-21 09:43:10|24568.3|24448.3|24569.71|24449.71|24574.32|24454.32|24568.3|24448.3|10
1634809400000|2021-10-21 09:43:20|24569.12|24449.12|24566.17|24446.17|24569.12|24449.12|24565.61|24445.61|10
1634809410000|2021-10-21 09:43:30|24567.22|24447.22|24568.98|24448.98|24569.15|24449.15|24567.22|24447.22|10
1634809420000|2021-10-21 09:43:40|24568.58|24448.58|24570.13|24450.13|24570.46|24450.46|24567.84|24447.84|10
1634809430000|2021-10-21 09:43:50|24571.27|24451.27|24571.48|24451.48|24571.69|24451.69|24570.83|24450.83|10
1634809440000|2021-10-21 09:44:00|24570.78|24450.78|24581.87|24461.87|24581.87|24461.87|24570.78|24450.78|10
1634809450000|2021-10-21 09:44:10|24582.44|24462.44|24581.04|24461.04|24584.12|24464.12|24581.04|24461.04|10
1634809460000|2021-10-21 09:44:20|24579.66|24459.66|24573.38|24453.38|24579.76|24459.76|24573.38|24453.38|10
1634809470000|2021-10-21 09:44:30|24573.44|24453.44|24570.05|24450.05|24573.44|24453.44|24569.99|24449.99|10
1634809480000|2021-10-21 09:44:40|24570.3|24450.3|24568.95|24448.95|24570.34|24450.34|24568.6|24448.6|10
1634809490000|2021-10-21 09:44:50|24569.08|24449.08|24569.18|24449.18|24569.18|24449.18|24567.82|24447.82|10
1634809500000|2021-10-21 09:45:00|24567.99|24447.99|24567.57|24447.57|24569.01|24449.01|24567.21|24447.21|10
1634809510000|2021-10-21 09:45:10|24567.43|24447.43|24560.76|24440.76|24567.45|24447.45|24560.76|24440.76|10
1634809520000|2021-10-21 09:45:20|24560.52|24440.52|24561.32|24441.32|24562.09|24442.09|24560.52|24440.52|10
1634809530000|2021-10-21 09:45:30|24560.69|24440.69|24559.29|24439.29|24563.11|24443.11|24559.2|24439.2|10
1634809540000|2021-10-21 09:45:40|24559.35|24439.35|24554.86|24434.86|24559.35|24439.35|24554.66|24434.66|10
1634809550000|2021-10-21 09:45:50|24554.22|24434.22|24549.57|24429.57|24554.43|24434.43|24549.57|24429.57|10
1634809560000|2021-10-21 09:46:00|24549.85|24429.85|24542.67|24422.67|24550.26|24430.26|24541.59|24421.59|10
1634809570000|2021-10-21 09:46:10|24542.83|24422.83|24547.16|24427.16|24547.16|24427.16|24542.02|24422.02|10
1634809580000|2021-10-21 09:46:20|24548.65|24428.65|24551.82|24431.82|24553.08|24433.08|24548.65|24428.65|10
1634809590000|2021-10-21 09:46:30|24551.36|24431.36|24545.38|24425.38|24551.36|24431.36|24545.38|24425.38|10
1634809600000|2021-10-21 09:46:40|24545.71|24425.71|24539.02|24419.02|24545.71|24425.71|24539.02|24419.02|10
1634809610000|2021-10-21 09:46:50|24539.04|24419.04|24536.01|24416.01|24539.04|24419.04|24535.01|24415.01|10
1634809620000|2021-10-21 09:47:00|24535.48|24415.48|24529.67|24409.67|24535.48|24415.48|24529.67|24409.67|10
1634809630000|2021-10-21 09:47:10|24529.76|24409.76|24529.38|24409.38|24529.76|24409.76|24528.07|24408.07|10
1634809640000|2021-10-21 09:47:20|24529.98|24409.98|24530.55|24410.55|24531.54|24411.54|24529.98|24409.98|9
1634809650000|2021-10-21 09:47:30|24529|24409|24527.7|24407.7|24529|24409|24526.27|24406.27|10
1634809660000|2021-10-21 09:47:40|24527.91|24407.91|24523.72|24403.72|24527.91|24407.91|24523.72|24403.72|10
1634809670000|2021-10-21 09:47:50|24524.12|24404.12|24515.15|24395.15|24524.12|24404.12|24515.15|24395.15|10
1634809680000|2021-10-21 09:48:00|24513.5|24393.5|24504.36|24384.36|24513.5|24393.5|24504.36|24384.36|10
1634809690000|2021-10-21 09:48:10|24504.32|24384.32|24506.05|24386.05|24506.71|24386.71|24502.82|24382.82|10
1634809700000|2021-10-21 09:48:20|24506.45|24386.45|24506.2|24386.2|24506.6|24386.6|24505.07|24385.07|10
1634809710000|2021-10-21 09:48:30|24506.53|24386.53|24516.06|24396.06|24516.06|24396.06|24506.53|24386.53|10
1634809720000|2021-10-21 09:48:40|24517.24|24397.24|24522.43|24402.43|24522.43|24402.43|24517.07|24397.07|9
1634809730000|2021-10-21 09:48:50|24522.96|24402.96|24525.76|24405.76|24525.76|24405.76|24522.96|24402.96|10
1634809740000|2021-10-21 09:49:00|24526.24|24406.24|24526.99|24406.99|24527.67|24407.67|24525.16|24405.16|10
1634809750000|2021-10-21 09:49:10|24527.63|24407.63|24528.4|24408.4|24530.04|24410.04|24527.63|24407.63|10
1634809760000|2021-10-21 09:49:20|24528.11|24408.11|24525.92|24405.92|24528.27|24408.27|24525.73|24405.73|10
1634809770000|2021-10-21 09:49:30|24525.39|24405.39|24523.63|24403.63|24526.08|24406.08|24523.63|24403.63|10
1634809780000|2021-10-21 09:49:40|24523.65|24403.65|24524.43|24404.43|24524.43|24404.43|24522.71|24402.71|9
1634809790000|2021-10-21 09:49:50|24524.14|24404.14|24525.62|24405.62|24525.63|24405.63|24524.05|24404.05|10
1634809800000|2021-10-21 09:50:00|24525.92|24405.92|24527.78|24407.78|24529.07|24409.07|24525.53|24405.53|10
1634809810000|2021-10-21 09:50:10|24527.92|24407.92|24526.28|24406.28|24528.84|24408.84|24525.43|24405.43|9
1634809820000|2021-10-21 09:50:20|24527.14|24407.14|24531.67|24411.67|24532.03|24412.03|24527.14|24407.14|10
1634809830000|2021-10-21 09:50:30|24531.94|24411.94|24534.99|24414.99|24534.99|24414.99|24531.94|24411.94|10
1634809840000|2021-10-21 09:50:40|24534.8|24414.8|24538.11|24418.11|24538.91|24418.91|24534.8|24414.8|10
1634809850000|2021-10-21 09:50:50|24541.06|24421.06|24541.6|24421.6|24541.6|24421.6|24539.98|24419.98|10
1634809860000|2021-10-21 09:51:00|24543.32|24423.32|24548.51|24428.51|24548.51|24428.51|24543.32|24423.32|10
1634809870000|2021-10-21 09:51:10|24549.16|24429.16|24545.85|24425.85|24549.93|24429.93|24545.85|24425.85|10
1634809880000|2021-10-21 09:51:20|24544.41|24424.41|24543.01|24423.01|24545.1|24425.1|24542.01|24422.01|9
1634809890000|2021-10-21 09:51:30|24543.25|24423.25|24537.84|24417.84|24543.25|24423.25|24537.66|24417.66|10
1634809900000|2021-10-21 09:51:40|24537.51|24417.51|24535.6|24415.6|24537.51|24417.51|24534.9|24414.9|10
1634809910000|2021-10-21 09:51:50|24533.44|24413.44|24530.76|24410.76|24533.91|24413.91|24530.49|24410.49|10
1634809920000|2021-10-21 09:52:00|24531.03|24411.03|24532.74|24412.74|24532.75|24412.75|24530.97|24410.97|10
1634809930000|2021-10-21 09:52:10|24533.12|24413.12|24537.68|24417.68|24537.73|24417.73|24533.12|24413.12|10
1634809940000|2021-10-21 09:52:20|24537.89|24417.89|24540.29|24420.29|24542.61|24422.61|24537.89|24417.89|10
1634809950000|2021-10-21 09:52:30|24541.85|24421.85|24543.15|24423.15|24543.9|24423.9|24539.23|24419.23|10
1634809960000|2021-10-21 09:52:40|24544.63|24424.63|24551.9|24431.9|24551.9|24431.9|24544.21|24424.21|10
1634809970000|2021-10-21 09:52:50|24551.99|24431.99|24554.45|24434.45|24555.75|24435.75|24551.97|24431.97|10
1634809980000|2021-10-21 09:53:00|24555.67|24435.67|24557.32|24437.32|24557.34|24437.34|24554.69|24434.69|10
1634809990000|2021-10-21 09:53:10|24557.59|24437.59|24557.11|24437.11|24557.63|24437.63|24555.77|24435.77|10
1634810000000|2021-10-21 09:53:20|24556.36|24436.36|24558.41|24438.41|24558.41|24438.41|24556.36|24436.36|10
1634810010000|2021-10-21 09:53:30|24558.28|24438.28|24556.76|24436.76|24558.28|24438.28|24556.16|24436.16|10
1634810020000|2021-10-21 09:53:40|24556.85|24436.85|24557.22|24437.22|24558.13|24438.13|24556.85|24436.85|10
1634810030000|2021-10-21 09:53:50|24557.3|24437.3|24551.42|24431.42|24557.3|24437.3|24551.42|24431.42|10
1634810040000|2021-10-21 09:54:00|24551.93|24431.93|24553.53|24433.53|24556.46|24436.46|24551.15|24431.15|10
1634810050000|2021-10-21 09:54:10|24555.18|24435.18|24539.12|24419.12|24555.18|24435.18|24539.12|24419.12|10
1634810060000|2021-10-21 09:54:20|24538.81|24418.81|24526.43|24406.43|24539.23|24419.23|24526.43|24406.43|10
1634810070000|2021-10-21 09:54:30|24524.63|24404.63|24522.79|24402.79|24524.63|24404.63|24519.77|24399.77|10
1634810080000|2021-10-21 09:54:40|24523.77|24403.77|24526.36|24406.36|24527.47|24407.47|24523.77|24403.77|10
1634810090000|2021-10-21 09:54:50|24526.02|24406.02|24521.9|24401.9|24526.8|24406.8|24521.9|24401.9|10
1634810100000|2021-10-21 09:55:00|24519.78|24399.78|24521.08|24401.08|24521.9|24401.9|24519.78|24399.78|10
1634810110000|2021-10-21 09:55:10|24521|24401|24513.36|24393.36|24521|24401|24513.36|24393.36|10
1634810120000|2021-10-21 09:55:20|24515.38|24395.38|24508.73|24388.73|24516.08|24396.08|24508.73|24388.73|10
1634810130000|2021-10-21 09:55:30|24508.32|24388.32|24501.11|24381.11|24508.32|24388.32|24501.11|24381.11|10
1634810140000|2021-10-21 09:55:40|24500.48|24380.48|24498.46|24378.46|24500.48|24380.48|24495.78|24375.78|10
1634810150000|2021-10-21 09:55:50|24498.03|24378.03|24500.38|24380.38|24500.79|24380.79|24496.43|24376.43|10
1634810160000|2021-10-21 09:56:00|24502.54|24382.54|24509.02|24389.02|24509.02|24389.02|24502.49|24382.49|10
1634810170000|2021-10-21 09:56:10|24507.74|24387.74|24510.48|24390.48|24511.51|24391.51|24507.74|24387.74|10
1634810180000|2021-10-21 09:56:20|24510.88|24390.88|24515.22|24395.22|24515.22|24395.22|24510.88|24390.88|10
1634810190000|2021-10-21 09:56:30|24514.92|24394.92|24515.65|24395.65|24515.98|24395.98|24514.23|24394.23|10
1634810200000|2021-10-21 09:56:40|24517.04|24397.04|24520.6|24400.6|24521.29|24401.29|24517.01|24397.01|10
1634810210000|2021-10-21 09:56:50|24521.05|24401.05|24522.22|24402.22|24523.74|24403.74|24521|24401|10
1634810220000|2021-10-21 09:57:00|24522.29|24402.29|24522.58|24402.58|24524.1|24404.1|24521.09|24401.09|10
1634810230000|2021-10-21 09:57:10|24524.22|24404.22|24526.94|24406.94|24526.94|24406.94|24523.77|24403.77|10
1634810240000|2021-10-21 09:57:20|24526.47|24406.47|24531.56|24411.56|24531.59|24411.59|24525.45|24405.45|10
1634810250000|2021-10-21 09:57:30|24531.52|24411.52|24539.49|24419.49|24539.49|24419.49|24531.52|24411.52|10
1634810260000|2021-10-21 09:57:40|24539.76|24419.76|24541.33|24421.33|24541.78|24421.78|24539.54|24419.54|10
1634810270000|2021-10-21 09:57:50|24540.54|24420.54|24541.36|24421.36|24541.36|24421.36|24539.57|24419.57|10
1634810280000|2021-10-21 09:58:00|24540.71|24420.71|24534.93|24414.93|24540.86|24420.86|24534.93|24414.93|10
1634810290000|2021-10-21 09:58:10|24534.75|24414.75|24531.66|24411.66|24535.21|24415.21|24531.35|24411.35|10
1634810300000|2021-10-21 09:58:20|24531.41|24411.41|24535.93|24415.93|24535.93|24415.93|24531.38|24411.38|10
1634810310000|2021-10-21 09:58:30|24536.24|24416.24|24545.34|24425.34|24545.34|24425.34|24536.24|24416.24|10
1634810320000|2021-10-21 09:58:40|24545.84|24425.84|24551.32|24431.32|24552.56|24432.56|24545.84|24425.84|9
1634810330000|2021-10-21 09:58:50|24551.15|24431.15|24552.34|24432.34|24552.34|24432.34|24549.72|24429.72|10
1634810340000|2021-10-21 09:59:00|24552.77|24432.77|24554.1|24434.1|24554.42|24434.42|24552.54|24432.54|10
1634810350000|2021-10-21 09:59:10|24554.38|24434.38|24550.43|24430.43|24555.25|24435.25|24550.43|24430.43|10
1634810360000|2021-10-21 09:59:20|24550.51|24430.51|24547.49|24427.49|24551.04|24431.04|24545.57|24425.57|10
1634810370000|2021-10-21 09:59:30|24548.88|24428.88|24546.81|24426.81|24551.63|24431.63|24546.81|24426.81|10
1634810380000|2021-10-21 09:59:40|24545.51|24425.51|24547.87|24427.87|24548.05|24428.05|24545.41|24425.41|10
1634810390000|2021-10-21 09:59:50|24547.46|24427.46|24550.15|24430.15|24550.15|24430.15|24545.66|24425.66|10
1634810400000|2021-10-21 10:00:00|24550.92|24430.92|24550.08|24430.08|24555.15|24435.15|24550.08|24430.08|10
1634810410000|2021-10-21 10:00:10|24550.04|24430.04|24549.64|24429.64|24553.34|24433.34|24548.72|24428.72|10
1634810420000|2021-10-21 10:00:20|24549.6|24429.6|24546.48|24426.48|24549.6|24429.6|24546.48|24426.48|10
1634810430000|2021-10-21 10:00:30|24546.14|24426.14|24544.36|24424.36|24546.88|24426.88|24544.19|24424.19|10
1634810440000|2021-10-21 10:00:40|24544.56|24424.56|24547.63|24427.63|24547.63|24427.63|24544.56|24424.56|10
1634810450000|2021-10-21 10:00:50|24547.39|24427.39|24548.71|24428.71|24548.71|24428.71|24546.54|24426.54|10
1634810460000|2021-10-21 10:01:00|24549.07|24429.07|24546.56|24426.56|24549.75|24429.75|24546.56|24426.56|10
1634810470000|2021-10-21 10:01:10|24544.59|24424.59|24535.71|24415.71|24544.59|24424.59|24535.71|24415.71|10
1634810480000|2021-10-21 10:01:20|24535.92|24415.92|24531.87|24411.87|24535.92|24415.92|24531.87|24411.87|10
1634810490000|2021-10-21 10:01:30|24530.85|24410.85|24524.35|24404.35|24530.85|24410.85|24524.35|24404.35|10
1634810500000|2021-10-21 10:01:40|24524.17|24404.17|24514.78|24394.78|24524.18|24404.18|24514.78|24394.78|10
1634810510000|2021-10-21 10:01:50|24515.83|24395.83|24514.48|24394.48|24516.03|24396.03|24513.42|24393.42|10
1634810520000|2021-10-21 10:02:00|24514.26|24394.26|24514.83|24394.83|24516.57|24396.57|24514.26|24394.26|10
1634810530000|2021-10-21 10:02:10|24514.26|24394.26|24517.18|24397.18|24517.18|24397.18|24513.26|24393.26|10
1634810540000|2021-10-21 10:02:20|24516.79|24396.79|24510.22|24390.22|24517.84|24397.84|24510.22|24390.22|9
1634810550000|2021-10-21 10:02:30|24510.74|24390.74|24507.1|24387.1|24511.45|24391.45|24506.98|24386.98|10
1634810560000|2021-10-21 10:02:40|24504.03|24384.03|24496.45|24376.45|24504.67|24384.67|24496.4|24376.4|10
1634810570000|2021-10-21 10:02:50|24495.64|24375.64|24487.94|24367.94|24495.64|24375.64|24487.94|24367.94|10
1634810580000|2021-10-21 10:03:00|24485.91|24365.91|24484.53|24364.53|24485.91|24365.91|24484.2|24364.2|10
1634810590000|2021-10-21 10:03:10|24485.77|24365.77|24497.18|24377.18|24497.18|24377.18|24485.77|24365.77|10
1634810600000|2021-10-21 10:03:20|24497.39|24377.39|24500.45|24380.45|24500.45|24380.45|24497.39|24377.39|10
1634810610000|2021-10-21 10:03:30|24500.98|24380.98|24502.41|24382.41|24502.41|24382.41|24500.79|24380.79|10
1634810620000|2021-10-21 10:03:40|24503.47|24383.47|24509.54|24389.54|24509.54|24389.54|24503.47|24383.47|10
1634810630000|2021-10-21 10:03:50|24509.64|24389.64|24510.1|24390.1|24513.06|24393.06|24509.64|24389.64|9
1634810640000|2021-10-21 10:04:00|24509.4|24389.4|24507.31|24387.31|24509.4|24389.4|24506.7|24386.7|10
1634810650000|2021-10-21 10:04:10|24506.47|24386.47|24511.62|24391.62|24511.62|24391.62|24506.47|24386.47|10
1634810660000|2021-10-21 10:04:20|24511.69|24391.69|24519.19|24399.19|24519.19|24399.19|24511.36|24391.36|10
1634810670000|2021-10-21 10:04:30|24519.53|24399.53|24526.07|24406.07|24526.13|24406.13|24518.64|24398.64|10
1634810680000|2021-10-21 10:04:40|24526.33|24406.33|24528.41|24408.41|24529.52|24409.52|24526.33|24406.33|10
1634810690000|2021-10-21 10:04:50|24528.93|24408.93|24526.96|24406.96|24530.24|24410.24|24526.96|24406.96|10
1634810700000|2021-10-21 10:05:00|24525.36|24405.36|24513.01|24393.01|24525.39|24405.39|24512.27|24392.27|10
1634810710000|2021-10-21 10:05:10|24513.07|24393.07|24515.67|24395.67|24516.66|24396.66|24513.07|24393.07|10
1634810720000|2021-10-21 10:05:20|24518.55|24398.55|24523.28|24403.28|24523.28|24403.28|24516.9|24396.9|10
1634810730000|2021-10-21 10:05:30|24523.37|24403.37|24533.12|24413.12|24533.12|24413.12|24523.37|24403.37|10
1634810740000|2021-10-21 10:05:40|24533.47|24413.47|24532.61|24412.61|24533.69|24413.69|24532.61|24412.61|10
1634810750000|2021-10-21 10:05:50|24532.84|24412.84|24531.38|24411.38|24534.2|24414.2|24531.38|24411.38|8
1634810760000|2021-10-21 10:06:00|24531.82|24411.82|24527.71|24407.71|24531.82|24411.82|24527.71|24407.71|10
1634810770000|2021-10-21 10:06:10|24528.64|24408.64|24532.2|24412.2|24532.54|24412.54|24528.64|24408.64|10
1634810780000|2021-10-21 10:06:20|24532.34|24412.34|24532.87|24412.87|24533.44|24413.44|24532.34|24412.34|10
1634810790000|2021-10-21 10:06:30|24533.17|24413.17|24528.92|24408.92|24533.51|24413.51|24528.92|24408.92|10
1634810800000|2021-10-21 10:06:40|24528.89|24408.89|24516.98|24396.98|24528.89|24408.89|24516.98|24396.98|10
1634810810000|2021-10-21 10:06:50|24514.8|24394.8|24511.49|24391.49|24514.8|24394.8|24510.08|24390.08|10
1634810820000|2021-10-21 10:07:00|24510.82|24390.82|24513.3|24393.3|24513.3|24393.3|24510.82|24390.82|9
1634810830000|2021-10-21 10:07:10|24514.07|24394.07|24512.3|24392.3|24514.28|24394.28|24512.25|24392.25|10
1634810840000|2021-10-21 10:07:20|24512.2|24392.2|24519.16|24399.16|24519.16|24399.16|24512.2|24392.2|10
1634810850000|2021-10-21 10:07:30|24521.35|24401.35|24527.42|24407.42|24528.1|24408.1|24521.35|24401.35|10
1634810860000|2021-10-21 10:07:40|24527.92|24407.92|24527.78|24407.78|24529.18|24409.18|24527.01|24407.01|10
1634810870000|2021-10-21 10:07:50|24527.97|24407.97|24524.7|24404.7|24528|24408|24524.7|24404.7|10
1634810880000|2021-10-21 10:08:00|24524.52|24404.52|24525.56|24405.56|24525.61|24405.61|24524.4|24404.4|10
1634810890000|2021-10-21 10:08:10|24525.52|24405.52|24527.75|24407.75|24527.75|24407.75|24525.52|24405.52|10
1634810900000|2021-10-21 10:08:20|24528.67|24408.67|24525.39|24405.39|24528.67|24408.67|24525.39|24405.39|10
1634810910000|2021-10-21 10:08:30|24523.72|24403.72|24516.28|24396.28|24524.6|24404.6|24516.28|24396.28|10
1634810920000|2021-10-21 10:08:40|24516.57|24396.57|24513.97|24393.97|24516.57|24396.57|24512.38|24392.38|10
1634810930000|2021-10-21 10:08:50|24514.47|24394.47|24518.27|24398.27|24518.27|24398.27|24513.53|24393.53|10
1634810940000|2021-10-21 10:09:00|24518.84|24398.84|24517.1|24397.1|24518.96|24398.96|24517.1|24397.1|10
1634810950000|2021-10-21 10:09:10|24517.3|24397.3|24518.08|24398.08|24518.44|24398.44|24516.43|24396.43|10
1634810960000|2021-10-21 10:09:20|24517.95|24397.95|24517.66|24397.66|24518.6|24398.6|24517.66|24397.66|9
1634810970000|2021-10-21 10:09:30|24519.97|24399.97|24518.22|24398.22|24520.62|24400.62|24517.99|24397.99|10
1634810980000|2021-10-21 10:09:40|24518.33|24398.33|24515.25|24395.25|24519.32|24399.32|24515.25|24395.25|10
1634810990000|2021-10-21 10:09:50|24515.07|24395.07|24514.82|24394.82|24515.07|24395.07|24514.38|24394.38|9
1634811000000|2021-10-21 10:10:00|24513.94|24393.94|24512.94|24392.94|24516.73|24396.73|24512.94|24392.94|10
1634811010000|2021-10-21 10:10:10|24511.59|24391.59|24505.74|24385.74|24511.59|24391.59|24505.74|24385.74|10
1634811020000|2021-10-21 10:10:20|24506.23|24386.23|24506.92|24386.92|24508.8|24388.8|24505.41|24385.41|10
1634811030000|2021-10-21 10:10:30|24506.33|24386.33|24509.28|24389.28|24509.34|24389.34|24506|24386|10
1634811040000|2021-10-21 10:10:40|24510.16|24390.16|24510.18|24390.18|24510.38|24390.38|24509.46|24389.46|10
1634811050000|2021-10-21 10:10:50|24510.26|24390.26|24508.47|24388.47|24511.33|24391.33|24508.47|24388.47|10
1634811060000|2021-10-21 10:11:00|24507.12|24387.12|24508.01|24388.01|24508.95|24388.95|24506.65|24386.65|10
1634811070000|2021-10-21 10:11:10|24507.99|24387.99|24503.07|24383.07|24508.09|24388.09|24503.07|24383.07|9
1634811080000|2021-10-21 10:11:20|24502.76|24382.76|24501.19|24381.19|24502.76|24382.76|24501.19|24381.19|10
1634811090000|2021-10-21 10:11:30|24500.71|24380.71|24497.82|24377.82|24500.72|24380.72|24497.82|24377.82|10
1634811100000|2021-10-21 10:11:40|24498.08|24378.08|24494.31|24374.31|24498.08|24378.08|24494.29|24374.29|9
1634811110000|2021-10-21 10:11:50|24495.12|24375.12|24485.66|24365.66|24495.12|24375.12|24485.66|24365.66|10
1634811120000|2021-10-21 10:12:00|24484.32|24364.32|24480.42|24360.42|24485.04|24365.04|24480.42|24360.42|10
1634811130000|2021-10-21 10:12:10|24480.17|24360.17|24483.47|24363.47|24483.47|24363.47|24479.52|24359.52|10
1634811140000|2021-10-21 10:12:20|24483.41|24363.41|24475.41|24355.41|24483.41|24363.41|24475.41|24355.41|10
1634811150000|2021-10-21 10:12:30|24474.76|24354.76|24473.89|24353.89|24475.73|24355.73|24473.7|24353.7|10
1634811160000|2021-10-21 10:12:40|24473.03|24353.03|24467|24347|24473.03|24353.03|24467|24347|10
1634811170000|2021-10-21 10:12:50|24467.81|24347.81|24468.96|24348.96|24470.49|24350.49|24467.81|24347.81|10
1634811180000|2021-10-21 10:13:00|24469.55|24349.55|24465.14|24345.14|24469.55|24349.55|24465.14|24345.14|10
1634811190000|2021-10-21 10:13:10|24464.88|24344.88|24466.48|24346.48|24466.71|24346.71|24463.86|24343.86|10
1634811200000|2021-10-21 10:13:20|24466.55|24346.55|24467.09|24347.09|24467.09|24347.09|24465.34|24345.34|9
1634811210000|2021-10-21 10:13:30|24467.47|24347.47|24470.35|24350.35|24470.35|24350.35|24467.03|24347.03|10
1634811220000|2021-10-21 10:13:40|24470.17|24350.17|24470.69|24350.69|24471.26|24351.26|24470.17|24350.17|10
1634811230000|2021-10-21 10:13:50|24471.09|24351.09|24473.62|24353.62|24473.74|24353.74|24470.07|24350.07|10
1634811240000|2021-10-21 10:14:00|24474.46|24354.46|24472.24|24352.24|24475.11|24355.11|24472.24|24352.24|10
1634811250000|2021-10-21 10:14:10|24471.85|24351.85|24468.71|24348.71|24472.3|24352.3|24468.71|24348.71|10
1634811260000|2021-10-21 10:14:20|24466.87|24346.87|24462.72|24342.72|24467.44|24347.44|24462.72|24342.72|10
1634811270000|2021-10-21 10:14:30|24462.81|24342.81|24463.62|24343.62|24463.62|24343.62|24461.7|24341.7|10
1634811280000|2021-10-21 10:14:40|24463.92|24343.92|24464.28|24344.28|24465.2|24345.2|24463.35|24343.35|10
1634811290000|2021-10-21 10:14:50|24465.26|24345.26|24468.47|24348.47|24468.47|24348.47|24464.46|24344.46|10
1634811300000|2021-10-21 10:15:00|24469.13|24349.13|24470.85|24350.85|24470.85|24350.85|24468.34|24348.34|10
1634811310000|2021-10-21 10:15:10|24470.42|24350.42|24473.02|24353.02|24474.16|24354.16|24469.13|24349.13|10
1634811320000|2021-10-21 10:15:20|24472.9|24352.9|24472.94|24352.94|24474.5|24354.5|24472.9|24352.9|10
1634811330000|2021-10-21 10:15:30|24472.99|24352.99|24471.89|24351.89|24472.99|24352.99|24470.33|24350.33|10
1634811340000|2021-10-21 10:15:40|24471.75|24351.75|24476.25|24356.25|24476.25|24356.25|24471.6|24351.6|10
1634811350000|2021-10-21 10:15:50|24476.19|24356.19|24475.73|24355.73|24476.74|24356.74|24475.62|24355.62|10
1634811360000|2021-10-21 10:16:00|24475.42|24355.42|24474.04|24354.04|24475.52|24355.52|24473.91|24353.91|9
1634811370000|2021-10-21 10:16:10|24473.88|24353.88|24474.08|24354.08|24474.61|24354.61|24472.5|24352.5|9
1634811380000|2021-10-21 10:16:20|24473.1|24353.1|24470.27|24350.27|24473.1|24353.1|24470.16|24350.16|10
1634811390000|2021-10-21 10:16:30|24470.5|24350.5|24472.74|24352.74|24472.74|24352.74|24470.5|24350.5|10
1634811400000|2021-10-21 10:16:40|24472.49|24352.49|24474.06|24354.06|24474.06|24354.06|24471.99|24351.99|10
1634811410000|2021-10-21 10:16:50|24474.79|24354.79|24476.12|24356.12|24476.12|24356.12|24474.04|24354.04|10
1634811420000|2021-10-21 10:17:00|24475.87|24355.87|24474.44|24354.44|24477.05|24357.05|24474.44|24354.44|10
1634811430000|2021-10-21 10:17:10|24474.06|24354.06|24469.41|24349.41|24474.06|24354.06|24469.41|24349.41|10
1634811440000|2021-10-21 10:17:20|24469.87|24349.87|24472.14|24352.14|24472.23|24352.23|24469.81|24349.81|10
1634811450000|2021-10-21 10:17:30|24472.69|24352.69|24471.19|24351.19|24473.22|24353.22|24471.16|24351.16|10
1634811460000|2021-10-21 10:17:40|24471.33|24351.33|24470.74|24350.74|24472.33|24352.33|24470.74|24350.74|10
1634811470000|2021-10-21 10:17:50|24471.03|24351.03|24471.42|24351.42|24471.9|24351.9|24471.03|24351.03|10
1634811480000|2021-10-21 10:18:00|24471.17|24351.17|24467.03|24347.03|24471.94|24351.94|24467.03|24347.03|10
1634811490000|2021-10-21 10:18:10|24466.61|24346.61|24467.73|24347.73|24467.77|24347.77|24466.61|24346.61|9
1634811500000|2021-10-21 10:18:20|24468.63|24348.63|24469.33|24349.33|24470.08|24350.08|24468.61|24348.61|10
1634811510000|2021-10-21 10:18:30|24470.11|24350.11|24471.74|24351.74|24472.04|24352.04|24470.11|24350.11|10
1634811520000|2021-10-21 10:18:40|24471.65|24351.65|24467.65|24347.65|24471.65|24351.65|24467.65|24347.65|10
1634811530000|2021-10-21 10:18:50|24466.77|24346.77|24466.87|24346.87|24467.82|24347.82|24466.72|24346.72|10
1634811540000|2021-10-21 10:19:00|24466.01|24346.01|24464.53|24344.53|24466.73|24346.73|24464.53|24344.53|10
1634811550000|2021-10-21 10:19:10|24464.05|24344.05|24463.22|24343.22|24464.05|24344.05|24462.47|24342.47|10
1634811560000|2021-10-21 10:19:20|24464.13|24344.13|24456.75|24336.75|24464.13|24344.13|24456.75|24336.75|10
1634811570000|2021-10-21 10:19:30|24456.11|24336.11|24454.21|24334.21|24457.03|24337.03|24454.21|24334.21|10
1634811580000|2021-10-21 10:19:40|24452.39|24332.39|24447.42|24327.42|24452.6|24332.6|24447.42|24327.42|10
1634811590000|2021-10-21 10:19:50|24446.39|24326.39|24443.7|24323.7|24446.76|24326.76|24443.7|24323.7|10
1634811600000|2021-10-21 10:20:00|24443.24|24323.24|24443.7|24323.7|24444.16|24324.16|24442.27|24322.27|9
1634811610000|2021-10-21 10:20:10|24444.03|24324.03|24447.79|24327.79|24447.79|24327.79|24444.03|24324.03|10
1634811620000|2021-10-21 10:20:20|24446.18|24326.18|24443.7|24323.7|24446.34|24326.34|24443.7|24323.7|10
1634811630000|2021-10-21 10:20:30|24443.88|24323.88|24443.09|24323.09|24444.34|24324.34|24443.09|24323.09|10
1634811640000|2021-10-21 10:20:40|24441.95|24321.95|24441.57|24321.57|24446.09|24326.09|24441.57|24321.57|10
1634811650000|2021-10-21 10:20:50|24441.66|24321.66|24443.43|24323.43|24443.43|24323.43|24439.41|24319.41|10
1634811660000|2021-10-21 10:21:00|24444.51|24324.51|24447.56|24327.56|24447.56|24327.56|24443.75|24323.75|10
1634811670000|2021-10-21 10:21:10|24447.58|24327.58|24451.27|24331.27|24451.27|24331.27|24447.58|24327.58|10
1634811680000|2021-10-21 10:21:20|24451.42|24331.42|24455.83|24335.83|24455.93|24335.93|24451.42|24331.42|10
1634811690000|2021-10-21 10:21:30|24456.22|24336.22|24458.79|24338.79|24458.79|24338.79|24455.33|24335.33|10
1634811700000|2021-10-21 10:21:40|24458.55|24338.55|24459.87|24339.87|24460.51|24340.51|24457.4|24337.4|10
1634811710000|2021-10-21 10:21:50|24461.29|24341.29|24461.38|24341.38|24461.97|24341.97|24459.48|24339.48|10
1634811720000|2021-10-21 10:22:00|24461.35|24341.35|24456.69|24336.69|24461.35|24341.35|24456.69|24336.69|9
1634811730000|2021-10-21 10:22:10|24456.04|24336.04|24458.14|24338.14|24458.14|24338.14|24454.73|24334.73|10
1634811740000|2021-10-21 10:22:20|24457.92|24337.92|24459.24|24339.24|24459.44|24339.44|24456.62|24336.62|10
1634811750000|2021-10-21 10:22:30|24459.1|24339.1|24460.83|24340.83|24461.25|24341.25|24458.81|24338.81|10
1634811760000|2021-10-21 10:22:40|24460.42|24340.42|24461.66|24341.66|24461.66|24341.66|24459.59|24339.59|9
1634811770000|2021-10-21 10:22:50|24462.28|24342.28|24465.91|24345.91|24465.91|24345.91|24462.28|24342.28|10
1634811780000|2021-10-21 10:23:00|24467.96|24347.96|24475.25|24355.25|24475.25|24355.25|24467.96|24347.96|10
1634811790000|2021-10-21 10:23:10|24476.5|24356.5|24478.43|24358.43|24478.73|24358.73|24476.5|24356.5|10
1634811800000|2021-10-21 10:23:20|24478.03|24358.03|24480.41|24360.41|24480.41|24360.41|24478.02|24358.02|10
1634811810000|2021-10-21 10:23:30|24481.12|24361.12|24478.78|24358.78|24481.74|24361.74|24478.7|24358.7|10
1634811820000|2021-10-21 10:23:40|24479.94|24359.94|24476.07|24356.07|24480.79|24360.79|24476.07|24356.07|10
1634811830000|2021-10-21 10:23:50|24476.17|24356.17|24473.44|24353.44|24476.33|24356.33|24473.08|24353.08|10
1634811840000|2021-10-21 10:24:00|24473.48|24353.48|24472.09|24352.09|24473.48|24353.48|24470.49|24350.49|10
1634811850000|2021-10-21 10:24:10|24471.13|24351.13|24470.76|24350.76|24471.13|24351.13|24469.57|24349.57|10
1634811860000|2021-10-21 10:24:20|24470.44|24350.44|24470.76|24350.76|24472.09|24352.09|24470.44|24350.44|10
1634811870000|2021-10-21 10:24:30|24469.48|24349.48|24470.8|24350.8|24471.36|24351.36|24469.25|24349.25|10
1634811880000|2021-10-21 10:24:40|24472.36|24352.36|24475.49|24355.49|24475.49|24355.49|24471.37|24351.37|10
1634811890000|2021-10-21 10:24:50|24475.53|24355.53|24478.52|24358.52|24479.7|24359.7|24475.53|24355.53|10
1634811900000|2021-10-21 10:25:00|24477.66|24357.66|24482.76|24362.76|24482.94|24362.94|24477.66|24357.66|10
1634811910000|2021-10-21 10:25:10|24483.26|24363.26|24485.56|24365.56|24487.42|24367.42|24483.26|24363.26|10
1634811920000|2021-10-21 10:25:20|24485.28|24365.28|24485.02|24365.02|24485.28|24365.28|24483.91|24363.91|10
1634811930000|2021-10-21 10:25:30|24485.52|24365.52|24484.77|24364.77|24486.43|24366.43|24484.77|24364.77|10
1634811940000|2021-10-21 10:25:40|24485.01|24365.01|24486.69|24366.69|24486.69|24366.69|24484.47|24364.47|10
1634811950000|2021-10-21 10:25:50|24486.38|24366.38|24482.67|24362.67|24486.38|24366.38|24482.25|24362.25|10
1634811960000|2021-10-21 10:26:00|24482.34|24362.34|24470.03|24350.03|24491.68|24371.68|24470.03|24350.03|10
1634811970000|2021-10-21 10:26:10|24466.4|24346.4|24455.75|24335.75|24466.4|24346.4|24455.75|24335.75|10
1634811980000|2021-10-21 10:26:20|24455.85|24335.85|24468.34|24348.34|24468.34|24348.34|24455.77|24335.77|10
1634811990000|2021-10-21 10:26:30|24469.25|24349.25|24471.43|24351.43|24471.51|24351.51|24469.25|24349.25|10
1634812000000|2021-10-21 10:26:40|24471.89|24351.89|24475|24355|24475|24355|24471.7|24351.7|10
1634812010000|2021-10-21 10:26:50|24475.26|24355.26|24474.34|24354.34|24475.92|24355.92|24474.1|24354.1|10
1634812020000|2021-10-21 10:27:00|24474.21|24354.21|24475.17|24355.17|24475.17|24355.17|24474.12|24354.12|10
1634812030000|2021-10-21 10:27:10|24476.88|24356.88|24478.09|24358.09|24478.09|24358.09|24475.57|24355.57|10
1634812040000|2021-10-21 10:27:20|24477.81|24357.81|24479.01|24359.01|24479.02|24359.02|24476.23|24356.23|10
1634812050000|2021-10-21 10:27:30|24478.86|24358.86|24479.74|24359.74|24480.76|24360.76|24478.86|24358.86|10
1634812060000|2021-10-21 10:27:40|24479.18|24359.18|24478.3|24358.3|24479.88|24359.88|24478.3|24358.3|10
1634812070000|2021-10-21 10:27:50|24478.23|24358.23|24476.63|24356.63|24478.23|24358.23|24475.47|24355.47|10
1634812080000|2021-10-21 10:28:00|24477.06|24357.06|24476.37|24356.37|24477.06|24357.06|24476.19|24356.19|9
1634812090000|2021-10-21 10:28:10|24476.32|24356.32|24473.47|24353.47|24476.34|24356.34|24472.58|24352.58|9
1634812100000|2021-10-21 10:28:20|24473.31|24353.31|24472.94|24352.94|24473.31|24353.31|24472.29|24352.29|10
1634812110000|2021-10-21 10:28:30|24473.35|24353.35|24476.06|24356.06|24476.06|24356.06|24473.25|24353.25|10
1634812120000|2021-10-21 10:28:40|24475.97|24355.97|24479.87|24359.87|24479.87|24359.87|24475.97|24355.97|10
1634812130000|2021-10-21 10:28:50|24480.07|24360.07|24480.14|24360.14|24480.81|24360.81|24480.07|24360.07|10
1634812140000|2021-10-21 10:29:00|24479.61|24359.61|24480.2|24360.2|24480.71|24360.71|24479.19|24359.19|10
1634812150000|2021-10-21 10:29:10|24480.14|24360.14|24486.56|24366.56|24486.56|24366.56|24479.82|24359.82|10
1634812160000|2021-10-21 10:29:20|24486.84|24366.84|24487.97|24367.97|24487.97|24367.97|24486.84|24366.84|10
1634812170000|2021-10-21 10:29:30|24487.65|24367.65|24489.98|24369.98|24489.98|24369.98|24487.26|24367.26|10
1634812180000|2021-10-21 10:29:40|24490.09|24370.09|24491.86|24371.86|24491.96|24371.96|24490.09|24370.09|10
1634812190000|2021-10-21 10:29:50|24492.12|24372.12|24492.22|24372.22|24493.39|24373.39|24492.12|24372.12|10
1634812200000|2021-10-21 10:30:00|24491.46|24371.46|24501.56|24381.56|24501.56|24381.56|24491.46|24371.46|10
1634812210000|2021-10-21 10:30:10|24501.99|24381.99|24511.38|24391.38|24511.38|24391.38|24501.99|24381.99|10
1634812220000|2021-10-21 10:30:20|24511.36|24391.36|24511.14|24391.14|24511.46|24391.46|24509.03|24389.03|9
1634812230000|2021-10-21 10:30:30|24510.02|24390.02|24512.16|24392.16|24512.16|24392.16|24510.02|24390.02|10
1634812240000|2021-10-21 10:30:40|24512.91|24392.91|24518.86|24398.86|24519.08|24399.08|24512.91|24392.91|10
1634812250000|2021-10-21 10:30:50|24518.64|24398.64|24524.89|24404.89|24524.89|24404.89|24518.64|24398.64|10
1634812260000|2021-10-21 10:31:00|24525.2|24405.2|24531.11|24411.11|24531.11|24411.11|24525.2|24405.2|10
1634812270000|2021-10-21 10:31:10|24532.5|24412.5|24531.89|24411.89|24533.53|24413.53|24531.89|24411.89|10
1634812280000|2021-10-21 10:31:20|24532.95|24412.95|24535.71|24415.71|24535.71|24415.71|24532.95|24412.95|10
1634812290000|2021-10-21 10:31:30|24536.88|24416.88|24538.55|24418.55|24540.03|24420.03|24535.67|24415.67|10
1634812300000|2021-10-21 10:31:40|24538.52|24418.52|24541.55|24421.55|24541.64|24421.64|24538.52|24418.52|10
1634812310000|2021-10-21 10:31:50|24541.08|24421.08|24537.28|24417.28|24541.09|24421.09|24537.28|24417.28|10
1634812320000|2021-10-21 10:32:00|24535.78|24415.78|24531.34|24411.34|24535.78|24415.78|24531.34|24411.34|10
1634812330000|2021-10-21 10:32:10|24530.77|24410.77|24527.84|24407.84|24530.77|24410.77|24527.84|24407.84|10
1634812340000|2021-10-21 10:32:20|24528.37|24408.37|24532.33|24412.33|24532.77|24412.77|24528.37|24408.37|10
1634812350000|2021-10-21 10:32:30|24531.87|24411.87|24532.85|24412.85|24533.13|24413.13|24531.87|24411.87|10
1634812360000|2021-10-21 10:32:40|24533.27|24413.27|24531.09|24411.09|24533.27|24413.27|24531.09|24411.09|10
1634812370000|2021-10-21 10:32:50|24530.87|24410.87|24528.29|24408.29|24530.87|24410.87|24528.24|24408.24|10
1634812380000|2021-10-21 10:33:00|24528.12|24408.12|24524.91|24404.91|24528.12|24408.12|24524.91|24404.91|10
1634812390000|2021-10-21 10:33:10|24524.7|24404.7|24521.54|24401.54|24524.7|24404.7|24521.54|24401.54|10
1634812400000|2021-10-21 10:33:20|24521.28|24401.28|24521.71|24401.71|24522.07|24402.07|24520.63|24400.63|10
1634812410000|2021-10-21 10:33:30|24521.66|24401.66|24522.88|24402.88|24522.89|24402.89|24520.9|24400.9|10
1634812420000|2021-10-21 10:33:40|24522.86|24402.86|24520.32|24400.32|24523.02|24403.02|24520.32|24400.32|10
1634812430000|2021-10-21 10:33:50|24520.33|24400.33|24517.78|24397.78|24520.33|24400.33|24517.78|24397.78|10
1634812440000|2021-10-21 10:34:00|24517.68|24397.68|24516.22|24396.22|24517.68|24397.68|24516.22|24396.22|10
1634812450000|2021-10-21 10:34:10|24516.65|24396.65|24515.24|24395.24|24517.03|24397.03|24515.24|24395.24|10
1634812460000|2021-10-21 10:34:20|24514.15|24394.15|24507.49|24387.49|24514.15|24394.15|24507.28|24387.28|10
1634812470000|2021-10-21 10:34:30|24505.8|24385.8|24497.96|24377.96|24505.8|24385.8|24497.5|24377.5|10
1634812480000|2021-10-21 10:34:40|24498.37|24378.37|24494.86|24374.86|24498.37|24378.37|24494.01|24374.01|10
1634812490000|2021-10-21 10:34:50|24495.74|24375.74|24496.76|24376.76|24497.2|24377.2|24494.18|24374.18|10
1634812500000|2021-10-21 10:35:00|24495.88|24375.88|24496.3|24376.3|24496.6|24376.6|24495.49|24375.49|10
1634812510000|2021-10-21 10:35:10|24496.89|24376.89|24496.83|24376.83|24497.42|24377.42|24496.69|24376.69|10
1634812520000|2021-10-21 10:35:20|24495.34|24375.34|24492.99|24372.99|24495.49|24375.49|24492.43|24372.43|10
1634812530000|2021-10-21 10:35:30|24492.73|24372.73|24496.37|24376.37|24496.37|24376.37|24492.73|24372.73|10
1634812540000|2021-10-21 10:35:40|24497.47|24377.47|24498.65|24378.65|24499.98|24379.98|24497.47|24377.47|9
1634812550000|2021-10-21 10:35:50|24498.21|24378.21|24499.94|24379.94|24499.94|24379.94|24498.13|24378.13|9
1634812560000|2021-10-21 10:36:00|24499.52|24379.52|24499|24379|24499.75|24379.75|24498.74|24378.74|9
1634812570000|2021-10-21 10:36:10|24498.83|24378.83|24497.56|24377.56|24498.84|24378.84|24497.56|24377.56|9
1634812580000|2021-10-21 10:36:20|24497.59|24377.59|24496.02|24376.02|24497.59|24377.59|24495.04|24375.04|10
1634812590000|2021-10-21 10:36:30|24494.37|24374.37|24497.18|24377.18|24497.18|24377.18|24493.89|24373.89|10
1634812600000|2021-10-21 10:36:40|24498.55|24378.55|24503.03|24383.03|24503.06|24383.06|24498.55|24378.55|9
1634812610000|2021-10-21 10:36:50|24503.1|24383.1|24505.79|24385.79|24505.79|24385.79|24503.1|24383.1|10
1634812620000|2021-10-21 10:37:00|24505.72|24385.72|24506.1|24386.1|24506.18|24386.18|24504.78|24384.78|10
1634812630000|2021-10-21 10:37:10|24506.13|24386.13|24513.43|24393.43|24513.43|24393.43|24505.57|24385.57|10
1634812640000|2021-10-21 10:37:20|24514.19|24394.19|24522.35|24402.35|24522.35|24402.35|24514.19|24394.19|10
1634812650000|2021-10-21 10:37:30|24522.62|24402.62|24536.95|24416.95|24536.95|24416.95|24522.62|24402.62|10
1634812660000|2021-10-21 10:37:40|24538.01|24418.01|24539.79|24419.79|24540.35|24420.35|24537.59|24417.59|10
1634812670000|2021-10-21 10:37:50|24539.47|24419.47|24539.96|24419.96|24540.13|24420.13|24539.47|24419.47|10
1634812680000|2021-10-21 10:38:00|24540.16|24420.16|24541.37|24421.37|24542.44|24422.44|24540.16|24420.16|10
1634812690000|2021-10-21 10:38:10|24541.5|24421.5|24541.75|24421.75|24542.78|24422.78|24541.5|24421.5|8
1634812700000|2021-10-21 10:38:20|24542.03|24422.03|24543.39|24423.39|24543.39|24423.39|24540.74|24420.74|9
1634812710000|2021-10-21 10:38:30|24542.89|24422.89|24549.28|24429.28|24549.28|24429.28|24542.35|24422.35|10
1634812720000|2021-10-21 10:38:40|24550.23|24430.23|24549.68|24429.68|24550.23|24430.23|24549.31|24429.31|10
1634812730000|2021-10-21 10:38:50|24549.86|24429.86|24548.19|24428.19|24550.31|24430.31|24548.19|24428.19|10
1634812740000|2021-10-21 10:39:00|24548|24428|24549.99|24429.99|24549.99|24429.99|24547.98|24427.98|10
1634812750000|2021-10-21 10:39:10|24548.46|24428.46|24544.64|24424.64|24548.46|24428.46|24544.64|24424.64|10
1634812760000|2021-10-21 10:39:20|24545.43|24425.43|24542.9|24422.9|24546.5|24426.5|24542.9|24422.9|10
1634812770000|2021-10-21 10:39:30|24542.83|24422.83|24543.08|24423.08|24543.44|24423.44|24542.61|24422.61|9
1634812780000|2021-10-21 10:39:40|24542.57|24422.57|24545.9|24425.9|24546.56|24426.56|24542.57|24422.57|10
1634812790000|2021-10-21 10:39:50|24547.44|24427.44|24547.43|24427.43|24547.8|24427.8|24546.32|24426.32|10
1634812800000|2021-10-21 10:40:00|24547.51|24427.51|24547.14|24427.14|24547.51|24427.51|24546.86|24426.86|10
1634812810000|2021-10-21 10:40:10|24547.76|24427.76|24548.2|24428.2|24548.48|24428.48|24547.09|24427.09|10
1634812820000|2021-10-21 10:40:20|24548.9|24428.9|24551.29|24431.29|24551.34|24431.34|24548.9|24428.9|10
1634812830000|2021-10-21 10:40:30|24551.92|24431.92|24563.46|24443.46|24563.46|24443.46|24551.92|24431.92|10
1634812840000|2021-10-21 10:40:40|24561.83|24441.83|24567.52|24447.52|24567.52|24447.52|24558.99|24438.99|10
1634812850000|2021-10-21 10:40:50|24566.45|24446.45|24570.55|24450.55|24570.62|24450.62|24566.34|24446.34|10
1634812860000|2021-10-21 10:41:00|24572.19|24452.19|24563.17|24443.17|24572.34|24452.34|24563.17|24443.17|10
1634812870000|2021-10-21 10:41:10|24561.94|24441.94|24561.57|24441.57|24562.19|24442.19|24560.52|24440.52|10
1634812880000|2021-10-21 10:41:20|24558.88|24438.88|24559.06|24439.06|24559.25|24439.25|24558.53|24438.53|10
1634812890000|2021-10-21 10:41:30|24560.54|24440.54|24561.63|24441.63|24561.63|24441.63|24559.45|24439.45|10
1634812900000|2021-10-21 10:41:40|24561.54|24441.54|24566.21|24446.21|24566.21|24446.21|24561.54|24441.54|10
1634812910000|2021-10-21 10:41:50|24568.69|24448.69|24561.4|24441.4|24572.09|24452.09|24561.4|24441.4|10
1634812920000|2021-10-21 10:42:00|24559.91|24439.91|24556.7|24436.7|24559.91|24439.91|24556.44|24436.44|10
1634812930000|2021-10-21 10:42:10|24554.2|24434.2|24556.7|24436.7|24556.7|24436.7|24553.44|24433.44|10
1634812940000|2021-10-21 10:42:20|24556.01|24436.01|24557.13|24437.13|24557.13|24437.13|24554.65|24434.65|10
1634812950000|2021-10-21 10:42:30|24555.58|24435.58|24555.41|24435.41|24556.57|24436.57|24554.33|24434.33|10
1634812960000|2021-10-21 10:42:40|24554.9|24434.9|24552.21|24432.21|24557.64|24437.64|24552.21|24432.21|10
1634812970000|2021-10-21 10:42:50|24552.54|24432.54|24549.24|24429.24|24553.72|24433.72|24549.24|24429.24|10
1634812980000|2021-10-21 10:43:00|24549.35|24429.35|24547.72|24427.72|24550.13|24430.13|24547.72|24427.72|10
1634812990000|2021-10-21 10:43:10|24547.63|24427.63|24546.74|24426.74|24549.37|24429.37|24546.74|24426.74|10
1634813000000|2021-10-21 10:43:20|24546.47|24426.47|24546.56|24426.56|24547.68|24427.68|24546.46|24426.46|10
1634813010000|2021-10-21 10:43:30|24547.03|24427.03|24549.82|24429.82|24550.67|24430.67|24547.03|24427.03|10
1634813020000|2021-10-21 10:43:40|24550.15|24430.15|24549.39|24429.39|24552.79|24432.79|24549.39|24429.39|10
1634813030000|2021-10-21 10:43:50|24549.27|24429.27|24548.53|24428.53|24549.27|24429.27|24547.55|24427.55|10
1634813040000|2021-10-21 10:44:00|24546.58|24426.58|24543.81|24423.81|24546.58|24426.58|24543.81|24423.81|9
1634813050000|2021-10-21 10:44:10|24542.2|24422.2|24539.43|24419.43|24542.6|24422.6|24539.26|24419.26|10
1634813060000|2021-10-21 10:44:20|24539.4|24419.4|24534.58|24414.58|24539.4|24419.4|24534.58|24414.58|10
1634813070000|2021-10-21 10:44:30|24534.73|24414.73|24529.6|24409.6|24534.73|24414.73|24529.6|24409.6|10
1634813080000|2021-10-21 10:44:40|24528.94|24408.94|24529.84|24409.84|24531.11|24411.11|24528.94|24408.94|9
1634813090000|2021-10-21 10:44:50|24529.48|24409.48|24532.71|24412.71|24533.05|24413.05|24528.87|24408.87|9
1634813100000|2021-10-21 10:45:00|24532.87|24412.87|24538.39|24418.39|24538.39|24418.39|24532.53|24412.53|10
1634813110000|2021-10-21 10:45:10|24539.1|24419.1|24538.71|24418.71|24541.5|24421.5|24537.8|24417.8|10
1634813120000|2021-10-21 10:45:20|24537.9|24417.9|24534.98|24414.98|24537.9|24417.9|24534.95|24414.95|10
1634813130000|2021-10-21 10:45:30|24534.75|24414.75|24532.39|24412.39|24534.75|24414.75|24532.39|24412.39|9
1634813140000|2021-10-21 10:45:40|24531.65|24411.65|24531.95|24411.95|24531.95|24411.95|24530.68|24410.68|10
1634813150000|2021-10-21 10:45:50|24530.7|24410.7|24530.62|24410.62|24531.38|24411.38|24530.39|24410.39|10
1634813160000|2021-10-21 10:46:00|24529.52|24409.52|24529.87|24409.87|24529.97|24409.97|24528.05|24408.05|10
1634813170000|2021-10-21 10:46:10|24529.7|24409.7|24531.71|24411.71|24532.05|24412.05|24529.7|24409.7|9
1634813180000|2021-10-21 10:46:20|24529.76|24409.76|24526.84|24406.84|24531.15|24411.15|24526.84|24406.84|10
1634813190000|2021-10-21 10:46:30|24526.86|24406.86|24521.94|24401.94|24526.86|24406.86|24521.94|24401.94|10
1634813200000|2021-10-21 10:46:40|24522.36|24402.36|24521.38|24401.38|24523.29|24403.29|24521.38|24401.38|10
1634813210000|2021-10-21 10:46:50|24521.48|24401.48|24521.76|24401.76|24521.79|24401.79|24520.65|24400.65|9
1634813220000|2021-10-21 10:47:00|24521.57|24401.57|24520.14|24400.14|24521.78|24401.78|24520.04|24400.04|10
1634813230000|2021-10-21 10:47:10|24519.69|24399.69|24524.14|24404.14|24524.37|24404.37|24519.69|24399.69|10
1634813240000|2021-10-21 10:47:20|24524.38|24404.38|24526.36|24406.36|24526.36|24406.36|24523.31|24403.31|10
1634813250000|2021-10-21 10:47:30|24525.01|24405.01|24528.11|24408.11|24528.13|24408.13|24524.53|24404.53|10
1634813260000|2021-10-21 10:47:40|24528.03|24408.03|24528.35|24408.35|24529.43|24409.43|24527.85|24407.85|9
1634813270000|2021-10-21 10:47:50|24526.7|24406.7|24527.1|24407.1|24527.1|24407.1|24524.51|24404.51|10
1634813280000|2021-10-21 10:48:00|24528.51|24408.51|24530.39|24410.39|24530.68|24410.68|24528.01|24408.01|10
1634813290000|2021-10-21 10:48:10|24530.22|24410.22|24536.9|24416.9|24538|24418|24530.22|24410.22|10
1634813300000|2021-10-21 10:48:20|24538.1|24418.1|24540.53|24420.53|24541.95|24421.95|24537.58|24417.58|10
1634813310000|2021-10-21 10:48:30|24539.95|24419.95|24537.86|24417.86|24539.95|24419.95|24537.86|24417.86|10
1634813320000|2021-10-21 10:48:40|24539.11|24419.11|24543.45|24423.45|24543.45|24423.45|24539.11|24419.11|10
1634813330000|2021-10-21 10:48:50|24543.78|24423.78|24540.55|24420.55|24543.78|24423.78|24540.55|24420.55|10
1634813340000|2021-10-21 10:49:00|24543.47|24423.47|24542.65|24422.65|24545.12|24425.12|24542.65|24422.65|9
1634813350000|2021-10-21 10:49:10|24543.43|24423.43|24547.17|24427.17|24547.17|24427.17|24542.32|24422.32|10
1634813360000|2021-10-21 10:49:20|24548.89|24428.89|24549.06|24429.06|24549.09|24429.09|24547.74|24427.74|10
1634813370000|2021-10-21 10:49:30|24549.34|24429.34|24547.67|24427.67|24549.6|24429.6|24547.67|24427.67|10
1634813380000|2021-10-21 10:49:40|24544.32|24424.32|24534.99|24414.99|24544.32|24424.32|24534.99|24414.99|10
1634813390000|2021-10-21 10:49:50|24533.18|24413.18|24537.29|24417.29|24537.75|24417.75|24533.18|24413.18|10
1634813400000|2021-10-21 10:50:00|24538.42|24418.42|24538.33|24418.33|24539.18|24419.18|24536.58|24416.58|10
1634813410000|2021-10-21 10:50:10|24538.43|24418.43|24546.57|24426.57|24546.57|24426.57|24538.31|24418.31|10
1634813420000|2021-10-21 10:50:20|24547.53|24427.53|24550.2|24430.2|24550.22|24430.22|24547.53|24427.53|10
1634813430000|2021-10-21 10:50:30|24551.58|24431.58|24548.67|24428.67|24551.58|24431.58|24548.05|24428.05|10
1634813440000|2021-10-21 10:50:40|24546.98|24426.98|24548.09|24428.09|24548.42|24428.42|24545.62|24425.62|10
1634813450000|2021-10-21 10:50:50|24548.85|24428.85|24543.62|24423.62|24550.05|24430.05|24543.62|24423.62|10
1634813460000|2021-10-21 10:51:00|24541.92|24421.92|24540.09|24420.09|24541.92|24421.92|24538.68|24418.68|9
1634813470000|2021-10-21 10:51:10|24539.05|24419.05|24538.29|24418.29|24540.83|24420.83|24538.24|24418.24|10
1634813480000|2021-10-21 10:51:20|24538.86|24418.86|24538.45|24418.45|24539.23|24419.23|24536.15|24416.15|10
1634813490000|2021-10-21 10:51:30|24540.29|24420.29|24548.83|24428.83|24548.83|24428.83|24539.81|24419.81|10
1634813500000|2021-10-21 10:51:40|24548.52|24428.52|24550.39|24430.39|24551.91|24431.91|24547.92|24427.92|10
1634813510000|2021-10-21 10:51:50|24549.77|24429.77|24548.86|24428.86|24550.63|24430.63|24548.86|24428.86|10
1634813520000|2021-10-21 10:52:00|24548.61|24428.61|24540.29|24420.29|24548.61|24428.61|24539.65|24419.65|10
1634813530000|2021-10-21 10:52:10|24537.07|24417.07|24531.52|24411.52|24537.07|24417.07|24531.52|24411.52|9
1634813540000|2021-10-21 10:52:20|24534.27|24414.27|24533.41|24413.41|24534.27|24414.27|24530.38|24410.38|10
1634813550000|2021-10-21 10:52:30|24532.02|24412.02|24532.67|24412.67|24532.67|24412.67|24531.17|24411.17|10
1634813560000|2021-10-21 10:52:40|24532.36|24412.36|24535.1|24415.1|24535.1|24415.1|24532.31|24412.31|10
1634813570000|2021-10-21 10:52:50|24534.11|24414.11|24533.21|24413.21|24534.11|24414.11|24532.49|24412.49|10
1634813580000|2021-10-21 10:53:00|24532.55|24412.55|24529.19|24409.19|24532.98|24412.98|24529.19|24409.19|10
1634813590000|2021-10-21 10:53:10|24526.02|24406.02|24525.56|24405.56|24526.62|24406.62|24525.19|24405.19|10
1634813600000|2021-10-21 10:53:20|24527.7|24407.7|24527.69|24407.69|24527.87|24407.87|24527.05|24407.05|10
1634813610000|2021-10-21 10:53:30|24527.72|24407.72|24526.61|24406.61|24530.12|24410.12|24526.61|24406.61|10
1634813620000|2021-10-21 10:53:40|24527.64|24407.64|24527.85|24407.85|24528.79|24408.79|24527.64|24407.64|10
1634813630000|2021-10-21 10:53:50|24528.17|24408.17|24531.71|24411.71|24532.05|24412.05|24528.05|24408.05|10
1634813640000|2021-10-21 10:54:00|24531.67|24411.67|24530.14|24410.14|24531.99|24411.99|24530.14|24410.14|10
1634813650000|2021-10-21 10:54:10|24530.64|24410.64|24531.62|24411.62|24533.21|24413.21|24530.64|24410.64|10
1634813660000|2021-10-21 10:54:20|24531.08|24411.08|24533.08|24413.08|24533.08|24413.08|24531.08|24411.08|10
1634813670000|2021-10-21 10:54:30|24532.98|24412.98|24533.59|24413.59|24534.39|24414.39|24532.71|24412.71|10
1634813680000|2021-10-21 10:54:40|24533.2|24413.2|24531.78|24411.78|24534|24414|24531.78|24411.78|10
1634813690000|2021-10-21 10:54:50|24530.23|24410.23|24525.99|24405.99|24530.23|24410.23|24525.99|24405.99|10
1634813700000|2021-10-21 10:55:00|24525.33|24405.33|24525.72|24405.72|24526.78|24406.78|24524.7|24404.7|10
1634813710000|2021-10-21 10:55:10|24525.43|24405.43|24531.62|24411.62|24531.62|24411.62|24525.43|24405.43|10
1634813720000|2021-10-21 10:55:20|24534.14|24414.14|24538.11|24418.11|24538.67|24418.67|24534.01|24414.01|10
1634813730000|2021-10-21 10:55:30|24538.17|24418.17|24546.25|24426.25|24546.25|24426.25|24538.17|24418.17|10
1634813740000|2021-10-21 10:55:40|24545.77|24425.77|24549.95|24429.95|24549.95|24429.95|24545.77|24425.77|10
1634813750000|2021-10-21 10:55:50|24549.41|24429.41|24549.46|24429.46|24549.89|24429.89|24548.7|24428.7|10
1634813760000|2021-10-21 10:56:00|24549.44|24429.44|24549.02|24429.02|24551|24431|24549.02|24429.02|10
1634813770000|2021-10-21 10:56:10|24548.65|24428.65|24543.81|24423.81|24549.3|24429.3|24543.81|24423.81|10
1634813780000|2021-10-21 10:56:20|24542.77|24422.77|24534.8|24414.8|24542.77|24422.77|24534.8|24414.8|10
1634813790000|2021-10-21 10:56:30|24533.81|24413.81|24532.78|24412.78|24534.15|24414.15|24531.51|24411.51|10
1634813800000|2021-10-21 10:56:40|24531.6|24411.6|24529.53|24409.53|24532|24412|24528.66|24408.66|10
1634813810000|2021-10-21 10:56:50|24530.84|24410.84|24531.35|24411.35|24532.4|24412.4|24530.14|24410.14|10
1634813820000|2021-10-21 10:57:00|24533.27|24413.27|24529.35|24409.35|24534.39|24414.39|24528.43|24408.43|10
1634813830000|2021-10-21 10:57:10|24528.78|24408.78|24530.76|24410.76|24530.76|24410.76|24526.93|24406.93|10
1634813840000|2021-10-21 10:57:20|24531.75|24411.75|24539.73|24419.73|24540.39|24420.39|24531.75|24411.75|10
1634813850000|2021-10-21 10:57:30|24537.83|24417.83|24526.75|24406.75|24537.83|24417.83|24526.08|24406.08|10
1634813860000|2021-10-21 10:57:40|24526.39|24406.39|24521.79|24401.79|24526.39|24406.39|24521.79|24401.79|10
1634813870000|2021-10-21 10:57:50|24521.75|24401.75|24521.41|24401.41|24522.5|24402.5|24520.83|24400.83|10
1634813880000|2021-10-21 10:58:00|24521.38|24401.38|24512.34|24392.34|24521.38|24401.38|24512.34|24392.34|10
1634813890000|2021-10-21 10:58:10|24512.66|24392.66|24511.76|24391.76|24512.66|24392.66|24510.55|24390.55|10
1634813900000|2021-10-21 10:58:20|24510.68|24390.68|24508.39|24388.39|24510.68|24390.68|24507.97|24387.97|10
1634813910000|2021-10-21 10:58:30|24508.04|24388.04|24505.78|24385.78|24508.04|24388.04|24505.78|24385.78|10
1634813920000|2021-10-21 10:58:40|24505.01|24385.01|24502.21|24382.21|24505.11|24385.11|24502.21|24382.21|10
1634813930000|2021-10-21 10:58:50|24501.55|24381.55|24501.76|24381.76|24503.89|24383.89|24500.96|24380.96|10
1634813940000|2021-10-21 10:59:00|24501.53|24381.53|24499.01|24379.01|24501.53|24381.53|24499.01|24379.01|10
1634813950000|2021-10-21 10:59:10|24498.16|24378.16|24498.12|24378.12|24499.5|24379.5|24497.3|24377.3|10
1634813960000|2021-10-21 10:59:20|24497.15|24377.15|24491.61|24371.61|24497.86|24377.86|24491.61|24371.61|10
1634813970000|2021-10-21 10:59:30|24492.04|24372.04|24489.54|24369.54|24492.04|24372.04|24489.54|24369.54|10
1634813980000|2021-10-21 10:59:40|24488.61|24368.61|24487.89|24367.89|24489.67|24369.67|24486.29|24366.29|10
1634813990000|2021-10-21 10:59:50|24488.85|24368.85|24488.94|24368.94|24489.09|24369.09|24488.17|24368.17|10
1634814000000|2021-10-21 11:00:00|24489.78|24369.78|24491.76|24371.76|24492.15|24372.15|24489.78|24369.78|10
1634814010000|2021-10-21 11:00:10|24492.76|24372.76|24493.18|24373.18|24493.59|24373.59|24492.22|24372.22|10
1634814020000|2021-10-21 11:00:20|24494.72|24374.72|24489.09|24369.09|24494.72|24374.72|24488.46|24368.46|10
1634814030000|2021-10-21 11:00:30|24489.5|24369.5|24492.32|24372.32|24492.43|24372.43|24489.5|24369.5|10
1634814040000|2021-10-21 11:00:40|24492.04|24372.04|24490.65|24370.65|24492.05|24372.05|24490.65|24370.65|10
1634814050000|2021-10-21 11:00:50|24490.11|24370.11|24489.41|24369.41|24490.11|24370.11|24488.05|24368.05|10
1634814060000|2021-10-21 11:01:00|24487.81|24367.81|24483.6|24363.6|24488.05|24368.05|24483.6|24363.6|10
1634814070000|2021-10-21 11:01:10|24482.9|24362.9|24487.86|24367.86|24487.86|24367.86|24482.7|24362.7|10
1634814080000|2021-10-21 11:01:20|24488.52|24368.52|24482.13|24362.13|24491.89|24371.89|24482.13|24362.13|10
1634814090000|2021-10-21 11:01:30|24481.6|24361.6|24483.01|24363.01|24483.87|24363.87|24479.27|24359.27|10
1634814100000|2021-10-21 11:01:40|24484.22|24364.22|24487.31|24367.31|24489.17|24369.17|24484.22|24364.22|10
1634814110000|2021-10-21 11:01:50|24487.87|24367.87|24483.83|24363.83|24490.96|24370.96|24483.83|24363.83|10
1634814120000|2021-10-21 11:02:00|24482.59|24362.59|24479.78|24359.78|24482.59|24362.59|24478|24358|10
1634814130000|2021-10-21 11:02:10|24478.76|24358.76|24474.15|24354.15|24478.76|24358.76|24472.35|24352.35|10
1634814140000|2021-10-21 11:02:20|24474.97|24354.97|24470.5|24350.5|24475.27|24355.27|24470.5|24350.5|9
1634814150000|2021-10-21 11:02:30|24471.56|24351.56|24466.6|24346.6|24471.56|24351.56|24466.6|24346.6|10
1634814160000|2021-10-21 11:02:40|24466.37|24346.37|24467.14|24347.14|24467.14|24347.14|24462.18|24342.18|10
1634814170000|2021-10-21 11:02:50|24467.38|24347.38|24472.08|24352.08|24472.08|24352.08|24467.38|24347.38|10
1634814180000|2021-10-21 11:03:00|24473.36|24353.36|24475.44|24355.44|24476.84|24356.84|24472.53|24352.53|10
1634814190000|2021-10-21 11:03:10|24475.28|24355.28|24471.86|24351.86|24476.16|24356.16|24471.86|24351.86|10
1634814200000|2021-10-21 11:03:20|24470.57|24350.57|24463.94|24343.94|24470.81|24350.81|24463.94|24343.94|10
1634814210000|2021-10-21 11:03:30|24463.26|24343.26|24463.47|24343.47|24463.73|24343.73|24462.26|24342.26|10
1634814220000|2021-10-21 11:03:40|24463.52|24343.52|24462.58|24342.58|24467.41|24347.41|24462.58|24342.58|10
1634814230000|2021-10-21 11:03:50|24463.54|24343.54|24461.94|24341.94|24463.54|24343.54|24461.74|24341.74|10
1634814240000|2021-10-21 11:04:00|24461.9|24341.9|24463.4|24343.4|24464.32|24344.32|24461.76|24341.76|10
1634814250000|2021-10-21 11:04:10|24463.49|24343.49|24465.5|24345.5|24466.18|24346.18|24463.18|24343.18|10
1634814260000|2021-10-21 11:04:20|24464.64|24344.64|24464.84|24344.84|24466.67|24346.67|24462.89|24342.89|10
1634814270000|2021-10-21 11:04:30|24464.91|24344.91|24462.7|24342.7|24465.35|24345.35|24462.7|24342.7|10
1634814280000|2021-10-21 11:04:40|24461.73|24341.73|24465.38|24345.38|24465.38|24345.38|24460.08|24340.08|10
1634814290000|2021-10-21 11:04:50|24465.16|24345.16|24467.99|24347.99|24468.3|24348.3|24464.53|24344.53|10
1634814300000|2021-10-21 11:05:00|24467.82|24347.82|24469.38|24349.38|24469.63|24349.63|24467.82|24347.82|10
1634814310000|2021-10-21 11:05:10|24470.14|24350.14|24479.18|24359.18|24479.18|24359.18|24470.14|24350.14|10
1634814320000|2021-10-21 11:05:20|24479.3|24359.3|24482.1|24362.1|24482.15|24362.15|24479.3|24359.3|10
1634814330000|2021-10-21 11:05:30|24482.13|24362.13|24480.94|24360.94|24482.13|24362.13|24480.34|24360.34|10
1634814340000|2021-10-21 11:05:40|24480.52|24360.52|24482.7|24362.7|24482.7|24362.7|24479.49|24359.49|10
1634814350000|2021-10-21 11:05:50|24481.49|24361.49|24484.04|24364.04|24485.06|24365.06|24481.49|24361.49|10
1634814360000|2021-10-21 11:06:00|24484.29|24364.29|24493.13|24373.13|24493.13|24373.13|24484.29|24364.29|10
1634814370000|2021-10-21 11:06:10|24494.38|24374.38|24496.82|24376.82|24496.82|24376.82|24494.38|24374.38|10
1634814380000|2021-10-21 11:06:20|24497.54|24377.54|24501.91|24381.91|24502.29|24382.29|24497.54|24377.54|10
1634814390000|2021-10-21 11:06:30|24502.05|24382.05|24506.66|24386.66|24506.66|24386.66|24502.05|24382.05|10
1634814400000|2021-10-21 11:06:40|24506.92|24386.92|24510.19|24390.19|24510.19|24390.19|24506.92|24386.92|9
1634814410000|2021-10-21 11:06:50|24510.56|24390.56|24507.85|24387.85|24510.56|24390.56|24507.85|24387.85|10
1634814420000|2021-10-21 11:07:00|24507.84|24387.84|24506.63|24386.63|24508.2|24388.2|24505.19|24385.19|10
1634814430000|2021-10-21 11:07:10|24506.16|24386.16|24502.37|24382.37|24506.16|24386.16|24502.37|24382.37|10
1634814440000|2021-10-21 11:07:20|24501.8|24381.8|24501.26|24381.26|24501.81|24381.81|24500.38|24380.38|9
1634814450000|2021-10-21 11:07:30|24501.53|24381.53|24500.57|24380.57|24502.08|24382.08|24499.21|24379.21|10
1634814460000|2021-10-21 11:07:40|24501|24381|24500.92|24380.92|24501|24381|24499.74|24379.74|10
1634814470000|2021-10-21 11:07:50|24502.03|24382.03|24500.8|24380.8|24502.8|24382.8|24500.31|24380.31|10
1634814480000|2021-10-21 11:08:00|24502.42|24382.42|24505.3|24385.3|24506.38|24386.38|24502.42|24382.42|10
1634814490000|2021-10-21 11:08:10|24506.59|24386.59|24507.75|24387.75|24509.74|24389.74|24504.7|24384.7|10
1634814500000|2021-10-21 11:08:20|24507.35|24387.35|24502.2|24382.2|24507.35|24387.35|24502.19|24382.19|10
1634814510000|2021-10-21 11:08:30|24501.18|24381.18|24503.84|24383.84|24503.84|24383.84|24500.69|24380.69|10
1634814520000|2021-10-21 11:08:40|24501.92|24381.92|24507.98|24387.98|24507.98|24387.98|24501.92|24381.92|10
1634814530000|2021-10-21 11:08:50|24507.11|24387.11|24513.28|24393.28|24516.12|24396.12|24507.11|24387.11|10
1634814540000|2021-10-21 11:09:00|24512.69|24392.69|24509.82|24389.82|24512.69|24392.69|24509.07|24389.07|10
1634814550000|2021-10-21 11:09:10|24510.05|24390.05|24505.79|24385.79|24510.05|24390.05|24505.62|24385.62|10
1634814560000|2021-10-21 11:09:20|24506.46|24386.46|24501.85|24381.85|24506.46|24386.46|24501.85|24381.85|10
1634814570000|2021-10-21 11:09:30|24501.43|24381.43|24504.7|24384.7|24504.87|24384.87|24500.91|24380.91|10
1634814580000|2021-10-21 11:09:40|24504.88|24384.88|24508.7|24388.7|24508.7|24388.7|24504.88|24384.88|10
1634814590000|2021-10-21 11:09:50|24509.79|24389.79|24505.91|24385.91|24510.35|24390.35|24505.91|24385.91|10
1634814600000|2021-10-21 11:10:00|24506.2|24386.2|24508.17|24388.17|24508.17|24388.17|24506.2|24386.2|10
1634814610000|2021-10-21 11:10:10|24508.68|24388.68|24508.01|24388.01|24509.26|24389.26|24506.93|24386.93|10
1634814620000|2021-10-21 11:10:20|24507.43|24387.43|24502.59|24382.59|24510.92|24390.92|24502.59|24382.59|10
1634814630000|2021-10-21 11:10:30|24502.91|24382.91|24503.49|24383.49|24503.49|24383.49|24500.59|24380.59|10
1634814640000|2021-10-21 11:10:40|24504.82|24384.82|24508.11|24388.11|24509.01|24389.01|24504.82|24384.82|10
1634814650000|2021-10-21 11:10:50|24509.56|24389.56|24510.21|24390.21|24510.66|24390.66|24508.52|24388.52|10
1634814660000|2021-10-21 11:11:00|24509.76|24389.76|24512.64|24392.64|24513.24|24393.24|24509.74|24389.74|10
1634814670000|2021-10-21 11:11:10|24512.36|24392.36|24514.36|24394.36|24514.36|24394.36|24512.36|24392.36|10
1634814680000|2021-10-21 11:11:20|24514.34|24394.34|24513.23|24393.23|24514.34|24394.34|24513.02|24393.02|10
1634814690000|2021-10-21 11:11:30|24513.66|24393.66|24514.16|24394.16|24514.34|24394.34|24513.55|24393.55|10
1634814700000|2021-10-21 11:11:40|24513.75|24393.75|24514.58|24394.58|24515.63|24395.63|24513.75|24393.75|10
1634814710000|2021-10-21 11:11:50|24514.51|24394.51|24515.94|24395.94|24515.94|24395.94|24514.5|24394.5|10
1634814720000|2021-10-21 11:12:00|24516.47|24396.47|24517.22|24397.22|24517.33|24397.33|24516.38|24396.38|10
1634814730000|2021-10-21 11:12:10|24516.34|24396.34|24517.91|24397.91|24518|24398|24515.94|24395.94|10
1634814740000|2021-10-21 11:12:20|24517.93|24397.93|24519.83|24399.83|24519.83|24399.83|24517.79|24397.79|10
1634814750000|2021-10-21 11:12:30|24519.72|24399.72|24521.87|24401.87|24521.87|24401.87|24518.67|24398.67|10
1634814760000|2021-10-21 11:12:40|24521.93|24401.93|24526.38|24406.38|24526.38|24406.38|24521.51|24401.51|10
1634814770000|2021-10-21 11:12:50|24526.32|24406.32|24528.68|24408.68|24528.68|24408.68|24526.32|24406.32|10
1634814780000|2021-10-21 11:13:00|24529.43|24409.43|24534.28|24414.28|24534.51|24414.51|24529.43|24409.43|10
1634814790000|2021-10-21 11:13:10|24534.24|24414.24|24534.92|24414.92|24534.92|24414.92|24531.8|24411.8|10
1634814800000|2021-10-21 11:13:20|24535.42|24415.42|24539.82|24419.82|24540.5|24420.5|24535.42|24415.42|10
1634814810000|2021-10-21 11:13:30|24540.51|24420.51|24532.77|24412.77|24540.51|24420.51|24532.63|24412.63|10
1634814820000|2021-10-21 11:13:40|24532.38|24412.38|24531.25|24411.25|24532.38|24412.38|24527.65|24407.65|10
1634814830000|2021-10-21 11:13:50|24530.62|24410.62|24524.16|24404.16|24530.62|24410.62|24524.16|24404.16|10
1634814840000|2021-10-21 11:14:00|24524.64|24404.64|24522.53|24402.53|24524.95|24404.95|24522.53|24402.53|10
1634814850000|2021-10-21 11:14:10|24520.92|24400.92|24521.93|24401.93|24521.93|24401.93|24519.77|24399.77|10
1634814860000|2021-10-21 11:14:20|24521.02|24401.02|24526.2|24406.2|24526.45|24406.45|24521.02|24401.02|10
1634814870000|2021-10-21 11:14:30|24525.23|24405.23|24524.25|24404.25|24525.23|24405.23|24523.4|24403.4|10
1634814880000|2021-10-21 11:14:40|24523.19|24403.19|24523.7|24403.7|24525.29|24405.29|24523.19|24403.19|10
1634814890000|2021-10-21 11:14:50|24524.06|24404.06|24525.29|24405.29|24525.29|24405.29|24524.06|24404.06|10
1634814900000|2021-10-21 11:15:00|24525.31|24405.31|24524.05|24404.05|24525.31|24405.31|24523.83|24403.83|10
1634814910000|2021-10-21 11:15:10|24523.99|24403.99|24523.74|24403.74|24524.08|24404.08|24522.65|24402.65|10
1634814920000|2021-10-21 11:15:20|24524.03|24404.03|24526.9|24406.9|24527.27|24407.27|24524.03|24404.03|10
1634814930000|2021-10-21 11:15:30|24526.25|24406.25|24513.95|24393.95|24526.25|24406.25|24513.09|24393.09|10
1634814940000|2021-10-21 11:15:40|24514.5|24394.5|24519.24|24399.24|24519.63|24399.63|24514.06|24394.06|10
1634814950000|2021-10-21 11:15:50|24520.93|24400.93|24512.23|24392.23|24520.93|24400.93|24512.23|24392.23|10
1634814960000|2021-10-21 11:16:00|24511.48|24391.48|24500.55|24380.55|24511.48|24391.48|24500.55|24380.55|10
1634814970000|2021-10-21 11:16:10|24500.7|24380.7|24492.28|24372.28|24500.7|24380.7|24492.28|24372.28|10
1634814980000|2021-10-21 11:16:20|24493.43|24373.43|24494.6|24374.6|24495.58|24375.58|24493.17|24373.17|10
1634814990000|2021-10-21 11:16:30|24494.56|24374.56|24486.92|24366.92|24494.56|24374.56|24486.92|24366.92|10
1634815000000|2021-10-21 11:16:40|24485.79|24365.79|24477.42|24357.42|24485.79|24365.79|24477.42|24357.42|10
1634815010000|2021-10-21 11:16:50|24476.06|24356.06|24475.12|24355.12|24476.84|24356.84|24475.12|24355.12|10
1634815020000|2021-10-21 11:17:00|24474.84|24354.84|24474.27|24354.27|24476.2|24356.2|24473.3|24353.3|10
1634815030000|2021-10-21 11:17:10|24472.5|24352.5|24468.55|24348.55|24473.21|24353.21|24468.55|24348.55|9
1634815040000|2021-10-21 11:17:20|24467.71|24347.71|24469.48|24349.48|24469.65|24349.65|24467.29|24347.29|10
1634815050000|2021-10-21 11:17:30|24468.44|24348.44|24467.66|24347.66|24471.09|24351.09|24467.42|24347.42|10
1634815060000|2021-10-21 11:17:40|24468.16|24348.16|24465.54|24345.54|24469.83|24349.83|24465.54|24345.54|10
1634815070000|2021-10-21 11:17:50|24467.52|24347.52|24475.99|24355.99|24476.47|24356.47|24467.52|24347.52|10
1634815080000|2021-10-21 11:18:00|24477.01|24357.01|24480.32|24360.32|24480.53|24360.53|24476.96|24356.96|10
1634815090000|2021-10-21 11:18:10|24479.72|24359.72|24496.62|24376.62|24496.62|24376.62|24479.72|24359.72|10
1634815100000|2021-10-21 11:18:20|24496.98|24376.98|24498.42|24378.42|24499.14|24379.14|24496.98|24376.98|10
1634815110000|2021-10-21 11:18:30|24499.05|24379.05|24502.66|24382.66|24502.95|24382.95|24499.01|24379.01|10
1634815120000|2021-10-21 11:18:40|24503.41|24383.41|24504.68|24384.68|24505.34|24385.34|24503.41|24383.41|10
1634815130000|2021-10-21 11:18:50|24505.52|24385.52|24504.28|24384.28|24507.47|24387.47|24504.28|24384.28|10
1634815140000|2021-10-21 11:19:00|24504.11|24384.11|24512.83|24392.83|24512.83|24392.83|24504.11|24384.11|10
1634815150000|2021-10-21 11:19:10|24512.75|24392.75|24516.23|24396.23|24516.23|24396.23|24512.75|24392.75|10
1634815160000|2021-10-21 11:19:20|24516.36|24396.36|24516.18|24396.18|24516.94|24396.94|24515.64|24395.64|10
1634815170000|2021-10-21 11:19:30|24515.21|24395.21|24519.76|24399.76|24519.76|24399.76|24515.21|24395.21|10
1634815180000|2021-10-21 11:19:40|24519.23|24399.23|24521.67|24401.67|24521.67|24401.67|24519.23|24399.23|10
1634815190000|2021-10-21 11:19:50|24521.35|24401.35|24520.99|24400.99|24521.91|24401.91|24520.99|24400.99|10
1634815200000|2021-10-21 11:20:00|24521.81|24401.81|24520.48|24400.48|24522.17|24402.17|24519.86|24399.86|9
1634815210000|2021-10-21 11:20:10|24520.74|24400.74|24528.11|24408.11|24528.11|24408.11|24520.74|24400.74|10
1634815220000|2021-10-21 11:20:20|24527.42|24407.42|24532.25|24412.25|24532.46|24412.46|24527.42|24407.42|10
1634815230000|2021-10-21 11:20:30|24534.05|24414.05|24536.6|24416.6|24538.2|24418.2|24534.05|24414.05|10
1634815240000|2021-10-21 11:20:40|24536.95|24416.95|24535.65|24415.65|24539.32|24419.32|24535.64|24415.64|9
1634815250000|2021-10-21 11:20:50|24534.24|24414.24|24533.07|24413.07|24534.24|24414.24|24532.02|24412.02|10
1634815260000|2021-10-21 11:21:00|24533.57|24413.57|24539.28|24419.28|24539.28|24419.28|24533.38|24413.38|10
1634815270000|2021-10-21 11:21:10|24541.13|24421.13|24542.82|24422.82|24542.82|24422.82|24540.42|24420.42|10
1634815280000|2021-10-21 11:21:20|24545.1|24425.1|24551.56|24431.56|24551.56|24431.56|24545.1|24425.1|10
1634815290000|2021-10-21 11:21:30|24551.99|24431.99|24553.03|24433.03|24553.03|24433.03|24550.5|24430.5|10
1634815300000|2021-10-21 11:21:40|24553.27|24433.27|24552.46|24432.46|24553.27|24433.27|24551.56|24431.56|10
1634815310000|2021-10-21 11:21:50|24551.22|24431.22|24554.6|24434.6|24554.77|24434.77|24551.22|24431.22|10
1634815320000|2021-10-21 11:22:00|24554.99|24434.99|24554.25|24434.25|24555.48|24435.48|24553.91|24433.91|10
1634815330000|2021-10-21 11:22:10|24553.59|24433.59|24561.42|24441.42|24561.42|24441.42|24552.94|24432.94|10
1634815340000|2021-10-21 11:22:20|24562.1|24442.1|24562.32|24442.32|24563.48|24443.48|24562.1|24442.1|10
1634815350000|2021-10-21 11:22:30|24562.59|24442.59|24561.92|24441.92|24563.2|24443.2|24561.46|24441.46|10
1634815360000|2021-10-21 11:22:40|24561.84|24441.84|24564.24|24444.24|24564.24|24444.24|24561.04|24441.04|10
1634815370000|2021-10-21 11:22:50|24564.33|24444.33|24566.93|24446.93|24566.93|24446.93|24561.7|24441.7|10
1634815380000|2021-10-21 11:23:00|24567.06|24447.06|24570.56|24450.56|24570.56|24450.56|24567.06|24447.06|9
1634815390000|2021-10-21 11:23:10|24570.27|24450.27|24574.65|24454.65|24574.69|24454.69|24570.27|24450.27|9
1634815400000|2021-10-21 11:23:20|24573.23|24453.23|24575.12|24455.12|24575.12|24455.12|24573.23|24453.23|10
1634815410000|2021-10-21 11:23:30|24575.85|24455.85|24580.26|24460.26|24580.26|24460.26|24575.85|24455.85|10
1634815420000|2021-10-21 11:23:40|24580.62|24460.62|24577.84|24457.84|24580.62|24460.62|24577.69|24457.69|10
1634815430000|2021-10-21 11:23:50|24579.27|24459.27|24572.16|24452.16|24579.27|24459.27|24572.16|24452.16|10
1634815440000|2021-10-21 11:24:00|24573.18|24453.18|24566.41|24446.41|24573.85|24453.85|24566.37|24446.37|10
1634815450000|2021-10-21 11:24:10|24566.1|24446.1|24570.52|24450.52|24570.52|24450.52|24565.84|24445.84|10
1634815460000|2021-10-21 11:24:20|24570.3|24450.3|24572.41|24452.41|24572.57|24452.57|24570.3|24450.3|10
1634815470000|2021-10-21 11:24:30|24572.04|24452.04|24574.53|24454.53|24574.53|24454.53|24572.04|24452.04|9
1634815480000|2021-10-21 11:24:40|24573.9|24453.9|24579.83|24459.83|24579.83|24459.83|24573.9|24453.9|10
1634815490000|2021-10-21 11:24:50|24579.45|24459.45|24585.19|24465.19|24585.82|24465.82|24579.45|24459.45|10
1634815500000|2021-10-21 11:25:00|24585.82|24465.82|24587.65|24467.65|24587.65|24467.65|24585.82|24465.82|10
1634815510000|2021-10-21 11:25:10|24587.33|24467.33|24594.04|24474.04|24595.11|24475.11|24587.33|24467.33|10
1634815520000|2021-10-21 11:25:20|24594.89|24474.89|24593.2|24473.2|24596.34|24476.34|24592.47|24472.47|10
1634815530000|2021-10-21 11:25:30|24593.28|24473.28|24595.16|24475.16|24595.16|24475.16|24592.84|24472.84|10
1634815540000|2021-10-21 11:25:40|24594.8|24474.8|24601.66|24481.66|24601.66|24481.66|24594.8|24474.8|10
1634815550000|2021-10-21 11:25:50|24601.96|24481.96|24606.34|24486.34|24607.87|24487.87|24601.96|24481.96|10
1634815560000|2021-10-21 11:26:00|24606.83|24486.83|24612.29|24492.29|24612.9|24492.9|24606.83|24486.83|10
1634815570000|2021-10-21 11:26:10|24611.15|24491.15|24614.91|24494.91|24614.91|24494.91|24611.15|24491.15|10
1634815580000|2021-10-21 11:26:20|24616.04|24496.04|24618.92|24498.92|24620.63|24500.63|24616.04|24496.04|10
1634815590000|2021-10-21 11:26:30|24618.44|24498.44|24620.07|24500.07|24621.7|24501.7|24618.44|24498.44|10
1634815600000|2021-10-21 11:26:40|24619.27|24499.27|24624.85|24504.85|24624.85|24504.85|24619.27|24499.27|10
1634815610000|2021-10-21 11:26:50|24624.42|24504.42|24624.09|24504.09|24624.5|24504.5|24623.17|24503.17|10
1634815620000|2021-10-21 11:27:00|24623.47|24503.47|24624.3|24504.3|24624.4|24504.4|24621.35|24501.35|10
1634815630000|2021-10-21 11:27:10|24623.17|24503.17|24619.14|24499.14|24623.17|24503.17|24619.14|24499.14|9
1634815640000|2021-10-21 11:27:20|24618.35|24498.35|24619.82|24499.82|24619.82|24499.82|24617.55|24497.55|9
1634815650000|2021-10-21 11:27:30|24619.39|24499.39|24619.23|24499.23|24619.83|24499.83|24618.06|24498.06|10
1634815660000|2021-10-21 11:27:40|24620.51|24500.51|24622.28|24502.28|24622.28|24502.28|24620.08|24500.08|10
1634815670000|2021-10-21 11:27:50|24623.28|24503.28|24624.84|24504.84|24624.87|24504.87|24622.53|24502.53|10
1634815680000|2021-10-21 11:28:00|24624.83|24504.83|24623.83|24503.83|24625.41|24505.41|24622.26|24502.26|10
1634815690000|2021-10-21 11:28:10|24623.67|24503.67|24624.97|24504.97|24627.07|24507.07|24623.67|24503.67|10
1634815700000|2021-10-21 11:28:20|24624.36|24504.36|24636.02|24516.02|24636.02|24516.02|24624.36|24504.36|10
1634815710000|2021-10-21 11:28:30|24639.27|24519.27|24642.04|24522.04|24642.04|24522.04|24638.56|24518.56|10
1634815720000|2021-10-21 11:28:40|24642.12|24522.12|24660.58|24540.58|24660.77|24540.77|24642.12|24522.12|10
1634815730000|2021-10-21 11:28:50|24661.48|24541.48|24665.86|24545.86|24666.53|24546.53|24660.8|24540.8|10
1634815740000|2021-10-21 11:29:00|24666.23|24546.23|24671.67|24551.67|24674.31|24554.31|24666.23|24546.23|10
1634815750000|2021-10-21 11:29:10|24671.01|24551.01|24668.53|24548.53|24671.42|24551.42|24665.03|24545.03|10
1634815760000|2021-10-21 11:29:20|24668.41|24548.41|24663.51|24543.51|24668.41|24548.41|24663.34|24543.34|10
1634815770000|2021-10-21 11:29:30|24663.41|24543.41|24663.7|24543.7|24664.8|24544.8|24663.06|24543.06|10
1634815780000|2021-10-21 11:29:40|24662.96|24542.96|24667.83|24547.83|24667.93|24547.93|24660.45|24540.45|10
1634815790000|2021-10-21 11:29:50|24668.25|24548.25|24672.23|24552.23|24674.22|24554.22|24668.25|24548.25|10
1634815800000|2021-10-21 11:30:00|24670.43|24550.43|24663.49|24543.49|24673.67|24553.67|24663.49|24543.49|10
1634815810000|2021-10-21 11:30:10|24663.99|24543.99|24655.61|24535.61|24663.99|24543.99|24655.61|24535.61|10
1634815820000|2021-10-21 11:30:20|24655.47|24535.47|24652.47|24532.47|24655.47|24535.47|24650.06|24530.06|10
1634815830000|2021-10-21 11:30:30|24652.88|24532.88|24654.74|24534.74|24655.3|24535.3|24652.74|24532.74|10
1634815840000|2021-10-21 11:30:40|24654.34|24534.34|24661.93|24541.93|24661.93|24541.93|24654.34|24534.34|10
1634815850000|2021-10-21 11:30:50|24661.88|24541.88|24666.27|24546.27|24666.73|24546.73|24661.71|24541.71|10
1634815860000|2021-10-21 11:31:00|24668.26|24548.26|24665.48|24545.48|24668.26|24548.26|24665.48|24545.48|9
1634815870000|2021-10-21 11:31:10|24665.98|24545.98|24668.37|24548.37|24671.19|24551.19|24665.98|24545.98|10
1634815880000|2021-10-21 11:31:20|24667.76|24547.76|24664.58|24544.58|24671.59|24551.59|24664.58|24544.58|10
1634815890000|2021-10-21 11:31:30|24665.84|24545.84|24654.77|24534.77|24665.84|24545.84|24654.6|24534.6|10
1634815900000|2021-10-21 11:31:40|24654.35|24534.35|24668.75|24548.75|24668.75|24548.75|24654.35|24534.35|10
1634815910000|2021-10-21 11:31:50|24667.9|24547.9|24671.97|24551.97|24672.09|24552.09|24667.9|24547.9|10
1634815920000|2021-10-21 11:32:00|24672.55|24552.55|24672.13|24552.13|24673.76|24553.76|24668.81|24548.81|10
1634815930000|2021-10-21 11:32:10|24671.19|24551.19|24667.15|24547.15|24671.26|24551.26|24666.59|24546.59|10
1634815940000|2021-10-21 11:32:20|24667.02|24547.02|24658.35|24538.35|24668.13|24548.13|24658.35|24538.35|10
1634815950000|2021-10-21 11:32:30|24658.22|24538.22|24663.58|24543.58|24666.91|24546.91|24657.61|24537.61|10
1634815960000|2021-10-21 11:32:40|24663.39|24543.39|24661.78|24541.78|24666.12|24546.12|24661.78|24541.78|10
1634815970000|2021-10-21 11:32:50|24660.86|24540.86|24660.39|24540.39|24661.28|24541.28|24660.39|24540.39|10
1634815980000|2021-10-21 11:33:00|24659.97|24539.97|24657.52|24537.52|24659.97|24539.97|24657.52|24537.52|10
1634815990000|2021-10-21 11:33:10|24657.03|24537.03|24653.18|24533.18|24657.13|24537.13|24653.18|24533.18|10
1634816000000|2021-10-21 11:33:20|24652.42|24532.42|24645.54|24525.54|24652.42|24532.42|24645.54|24525.54|10
1634816010000|2021-10-21 11:33:30|24645.94|24525.94|24640.01|24520.01|24645.94|24525.94|24640.01|24520.01|10
1634816020000|2021-10-21 11:33:40|24638.48|24518.48|24636.19|24516.19|24638.58|24518.58|24636.19|24516.19|10
1634816030000|2021-10-21 11:33:50|24630.52|24510.52|24623.43|24503.43|24630.52|24510.52|24623.2|24503.2|10
1634816040000|2021-10-21 11:34:00|24623.56|24503.56|24626.7|24506.7|24626.7|24506.7|24622.73|24502.73|10
1634816050000|2021-10-21 11:34:10|24626.77|24506.77|24637.51|24517.51|24638.33|24518.33|24626.77|24506.77|10
1634816060000|2021-10-21 11:34:20|24634.04|24514.04|24569.25|24449.25|24634.04|24514.04|24569.25|24449.25|10
1634816070000|2021-10-21 11:34:30|24571.94|24451.94|24476.72|24356.72|24571.94|24451.94|24433.69|24313.69|10
1634816080000|2021-10-21 11:34:40|24451.59|24331.59|24440.79|24320.79|24484.68|24364.68|24440.79|24320.79|10
1634816090000|2021-10-21 11:34:50|24430.36|24310.36|24303.38|24183.38|24430.36|24310.36|24303.38|24183.38|10
1634816100000|2021-10-21 11:35:00|24291.27|24171.27|24158.8|24038.8|24291.27|24171.27|24158.8|24038.8|10
1634816110000|2021-10-21 11:35:10|24157.21|24037.21|24173.72|24053.72|24173.72|24053.72|24153.48|24033.48|10
1634816120000|2021-10-21 11:35:20|24168.05|24048.05|24195.54|24075.54|24195.54|24075.54|24168.05|24048.05|10
1634816130000|2021-10-21 11:35:30|24196.44|24076.44|24224.19|24104.19|24224.19|24104.19|24194.5|24074.5|10
1634816140000|2021-10-21 11:35:40|24225.99|24105.99|24234.7|24114.7|24236|24116|24225.99|24105.99|10
1634816150000|2021-10-21 11:35:50|24233.91|24113.91|24231.87|24111.87|24237.52|24117.52|24230.81|24110.81|10
1634816160000|2021-10-21 11:36:00|24234.22|24114.22|24212.48|24092.48|24234.29|24114.29|24212.48|24092.48|10
1634816170000|2021-10-21 11:36:10|24203.9|24083.9|24190.35|24070.35|24203.9|24083.9|24190.2|24070.2|10
1634816180000|2021-10-21 11:36:20|24190.46|24070.46|24143.64|24023.64|24190.46|24070.46|24143.64|24023.64|10
1634816190000|2021-10-21 11:36:30|24135.22|24015.22|24111.2|23991.2|24136.05|24016.05|24111.2|23991.2|10
1634816200000|2021-10-21 11:36:40|24116.75|23996.75|24146.35|24026.35|24146.35|24026.35|24116.24|23996.24|10
1634816210000|2021-10-21 11:36:50|24148.22|24028.22|24156.97|24036.97|24156.97|24036.97|24147.99|24027.99|10
1634816220000|2021-10-21 11:37:00|24154.37|24034.37|24174.22|24054.22|24174.22|24054.22|24154.37|24034.37|10
1634816230000|2021-10-21 11:37:10|24175.12|24055.12|24205.41|24085.41|24205.41|24085.41|24175.12|24055.12|10
1634816240000|2021-10-21 11:37:20|24207.33|24087.33|24267.33|24147.33|24267.33|24147.33|24207.33|24087.33|10
1634816250000|2021-10-21 11:37:30|24263.15|24143.15|24252.42|24132.42|24264.08|24144.08|24247.13|24127.13|10
1634816260000|2021-10-21 11:37:40|24251.57|24131.57|24261.84|24141.84|24263.84|24143.84|24249.6|24129.6|10
1634816270000|2021-10-21 11:37:50|24261.95|24141.95|24289.95|24169.95|24289.95|24169.95|24261.95|24141.95|10
1634816280000|2021-10-21 11:38:00|24295.42|24175.42|24299.86|24179.86|24306.14|24186.14|24295.42|24175.42|10
1634816290000|2021-10-21 11:38:10|24302.27|24182.27|24301.82|24181.82|24314.34|24194.34|24298.56|24178.56|10
1634816300000|2021-10-21 11:38:20|24298.51|24178.51|24290.4|24170.4|24300.33|24180.33|24288.24|24168.24|10
1634816310000|2021-10-21 11:38:30|24289.17|24169.17|24294.5|24174.5|24297.64|24177.64|24289.17|24169.17|10
1634816320000|2021-10-21 11:38:40|24294.62|24174.62|24281.69|24161.69|24294.62|24174.62|24279.11|24159.11|10
1634816330000|2021-10-21 11:38:50|24281.67|24161.67|24268.44|24148.44|24281.67|24161.67|24268.44|24148.44|9
1634816340000|2021-10-21 11:39:00|24271.74|24151.74|24260.84|24140.84|24271.74|24151.74|24260.4|24140.4|10
1634816350000|2021-10-21 11:39:10|24263.49|24143.49|24266.99|24146.99|24266.99|24146.99|24263.49|24143.49|10
1634816360000|2021-10-21 11:39:20|24269.98|24149.98|24275.86|24155.86|24276.86|24156.86|24269.98|24149.98|10
1634816370000|2021-10-21 11:39:30|24275.92|24155.92|24279.04|24159.04|24280.92|24160.92|24275.92|24155.92|10
1634816380000|2021-10-21 11:39:40|24277.84|24157.84|24283.57|24163.57|24285.63|24165.63|24277.84|24157.84|10
1634816390000|2021-10-21 11:39:50|24282.57|24162.57|24288.57|24168.57|24288.57|24168.57|24281.44|24161.44|10
1634816400000|2021-10-21 11:40:00|24288.78|24168.78|24300.4|24180.4|24300.4|24180.4|24285.69|24165.69|10
1634816410000|2021-10-21 11:40:10|24300.71|24180.71|24322.06|24202.06|24322.06|24202.06|24300.71|24180.71|10
1634816420000|2021-10-21 11:40:20|24322.36|24202.36|24337.3|24217.3|24337.3|24217.3|24322.36|24202.36|10
1634816430000|2021-10-21 11:40:30|24336.97|24216.97|24371.48|24251.48|24371.48|24251.48|24336.97|24216.97|10
1634816440000|2021-10-21 11:40:40|24371.23|24251.23|24382.57|24262.57|24382.57|24262.57|24371.23|24251.23|10
1634816450000|2021-10-21 11:40:50|24381.17|24261.17|24386.84|24266.84|24388.24|24268.24|24381.17|24261.17|10
1634816460000|2021-10-21 11:41:00|24387.81|24267.81|24398.83|24278.83|24398.83|24278.83|24387.47|24267.47|10
1634816470000|2021-10-21 11:41:10|24399.31|24279.31|24368.67|24248.67|24399.31|24279.31|24366.67|24246.67|10
1634816480000|2021-10-21 11:41:20|24371.03|24251.03|24355.28|24235.28|24371.03|24251.03|24354.24|24234.24|10
1634816490000|2021-10-21 11:41:30|24354.44|24234.44|24339.22|24219.22|24354.44|24234.44|24339.22|24219.22|10
1634816500000|2021-10-21 11:41:40|24338.7|24218.7|24333.68|24213.68|24338.7|24218.7|24332.14|24212.14|10
1634816510000|2021-10-21 11:41:50|24332.53|24212.53|24330.93|24210.93|24332.8|24212.8|24330.32|24210.32|10
1634816520000|2021-10-21 11:42:00|24330.77|24210.77|24343.72|24223.72|24343.72|24223.72|24330.77|24210.77|10
1634816530000|2021-10-21 11:42:10|24337.35|24217.35|24333.2|24213.2|24343.48|24223.48|24333.2|24213.2|10
1634816540000|2021-10-21 11:42:20|24332.23|24212.23|24323.21|24203.21|24333.03|24213.03|24323.21|24203.21|10
1634816550000|2021-10-21 11:42:30|24319.49|24199.49|24296.43|24176.43|24319.49|24199.49|24296.43|24176.43|10
1634816560000|2021-10-21 11:42:40|24295.52|24175.52|24273.93|24153.93|24295.52|24175.52|24273.93|24153.93|10
1634816570000|2021-10-21 11:42:50|24273.23|24153.23|24259.54|24139.54|24273.23|24153.23|24259.54|24139.54|10
1634816580000|2021-10-21 11:43:00|24258.67|24138.67|24234.36|24114.36|24258.67|24138.67|24233.89|24113.89|10
1634816590000|2021-10-21 11:43:10|24233.33|24113.33|24229.32|24109.32|24233.82|24113.82|24226.49|24106.49|10
1634816600000|2021-10-21 11:43:20|24230.27|24110.27|24245.39|24125.39|24245.39|24125.39|24229.39|24109.39|10
1634816610000|2021-10-21 11:43:30|24245.04|24125.04|24254.79|24134.79|24255.08|24135.08|24245.04|24125.04|10
1634816620000|2021-10-21 11:43:40|24259.51|24139.51|24260.95|24140.95|24264.74|24144.74|24259.51|24139.51|10
1634816630000|2021-10-21 11:43:50|24259.5|24139.5|24249.85|24129.85|24259.62|24139.62|24249.85|24129.85|10
1634816640000|2021-10-21 11:44:00|24250.58|24130.58|24243.16|24123.16|24250.58|24130.58|24243.16|24123.16|10
1634816650000|2021-10-21 11:44:10|24242.83|24122.83|24227.02|24107.02|24242.83|24122.83|24227.02|24107.02|10
1634816660000|2021-10-21 11:44:20|24226.15|24106.15|24217.62|24097.62|24226.15|24106.15|24216.39|24096.39|10
1634816670000|2021-10-21 11:44:30|24216.79|24096.79|24219.84|24099.84|24220.01|24100.01|24216.3|24096.3|10
1634816680000|2021-10-21 11:44:40|24219.47|24099.47|24211.7|24091.7|24219.47|24099.47|24211.7|24091.7|10
1634816690000|2021-10-21 11:44:50|24213.23|24093.23|24205.56|24085.56|24213.23|24093.23|24205.56|24085.56|10
1634816700000|2021-10-21 11:45:00|24200.69|24080.69|24168.31|24048.31|24200.69|24080.69|24168.31|24048.31|10
1634816710000|2021-10-21 11:45:10|24164.65|24044.65|24156.25|24036.25|24164.82|24044.82|24156.25|24036.25|10
1634816720000|2021-10-21 11:45:20|24157.06|24037.06|24135.73|24015.73|24157.29|24037.29|24135.73|24015.73|10
1634816730000|2021-10-21 11:45:30|24130.61|24010.61|24093.84|23973.84|24130.61|24010.61|24093.84|23973.84|10
1634816740000|2021-10-21 11:45:40|24088.08|23968.08|24076.6|23956.6|24088.08|23968.08|24073.36|23953.36|10
1634816750000|2021-10-21 11:45:50|24077.47|23957.47|24078.9|23958.9|24083.13|23963.13|24077.47|23957.47|10
1634816760000|2021-10-21 11:46:00|24085.03|23965.03|24106.42|23986.42|24106.42|23986.42|24085.03|23965.03|10
1634816770000|2021-10-21 11:46:10|24113.58|23993.58|24136.08|24016.08|24136.08|24016.08|24112.99|23992.99|10
1634816780000|2021-10-21 11:46:20|24137.02|24017.02|24163.65|24043.65|24163.65|24043.65|24137.02|24017.02|10
1634816790000|2021-10-21 11:46:30|24161.29|24041.29|24165.32|24045.32|24166.74|24046.74|24161.29|24041.29|9
1634816800000|2021-10-21 11:46:40|24163.84|24043.84|24171.43|24051.43|24171.43|24051.43|24162.61|24042.61|10
1634816810000|2021-10-21 11:46:50|24173.59|24053.59|24184.01|24064.01|24184.01|24064.01|24173.59|24053.59|10
1634816820000|2021-10-21 11:47:00|24185.48|24065.48|24198.02|24078.02|24198.02|24078.02|24184.25|24064.25|10
1634816830000|2021-10-21 11:47:10|24200.02|24080.02|24213.09|24093.09|24213.09|24093.09|24200.02|24080.02|10
1634816840000|2021-10-21 11:47:20|24212.06|24092.06|24223.56|24103.56|24224.73|24104.73|24212.06|24092.06|10
1634816850000|2021-10-21 11:47:30|24226.22|24106.22|24232.08|24112.08|24232.08|24112.08|24225.12|24105.12|10
1634816860000|2021-10-21 11:47:40|24231.93|24111.93|24236.52|24116.52|24236.52|24116.52|24231.07|24111.07|10
1634816870000|2021-10-21 11:47:50|24236.44|24116.44|24230.89|24110.89|24236.44|24116.44|24230.73|24110.73|10
1634816880000|2021-10-21 11:48:00|24230.73|24110.73|24222.72|24102.72|24230.76|24110.76|24221.3|24101.3|10
1634816890000|2021-10-21 11:48:10|24223.46|24103.46|24216.37|24096.37|24223.46|24103.46|24216.37|24096.37|10
1634816900000|2021-10-21 11:48:20|24215.77|24095.77|24191.62|24071.62|24215.77|24095.77|24191.62|24071.62|10
1634816910000|2021-10-21 11:48:30|24190.95|24070.95|24178.12|24058.12|24190.95|24070.95|24174.44|24054.44|10
1634816920000|2021-10-21 11:48:40|24178.04|24058.04|24176.18|24056.18|24178.16|24058.16|24175.91|24055.91|10
1634816930000|2021-10-21 11:48:50|24174.94|24054.94|24168.21|24048.21|24174.94|24054.94|24168.21|24048.21|10
1634816940000|2021-10-21 11:49:00|24167.33|24047.33|24166.34|24046.34|24168.42|24048.42|24165.36|24045.36|10
1634816950000|2021-10-21 11:49:10|24167.29|24047.29|24164.89|24044.89|24167.29|24047.29|24163.36|24043.36|10
1634816960000|2021-10-21 11:49:20|24164.5|24044.5|24155.77|24035.77|24165.33|24045.33|24155.77|24035.77|10
1634816970000|2021-10-21 11:49:30|24156.16|24036.16|24148.97|24028.97|24156.16|24036.16|24148.81|24028.81|10
1634816980000|2021-10-21 11:49:40|24149.01|24029.01|24147.16|24027.16|24149.53|24029.53|24146.78|24026.78|10
1634816990000|2021-10-21 11:49:50|24148.27|24028.27|24133.69|24013.69|24150.07|24030.07|24133.69|24013.69|10
1634817000000|2021-10-21 11:50:00|24132.65|24012.65|24128.56|24008.56|24132.65|24012.65|24128.15|24008.15|10
1634817010000|2021-10-21 11:50:10|24128.14|24008.14|24125.3|24005.3|24128.14|24008.14|24125.3|24005.3|10
1634817020000|2021-10-21 11:50:20|24126.13|24006.13|24138.23|24018.23|24138.23|24018.23|24124.8|24004.8|10
1634817030000|2021-10-21 11:50:30|24139.97|24019.97|24146.67|24026.67|24146.67|24026.67|24139.49|24019.49|10
1634817040000|2021-10-21 11:50:40|24146.52|24026.52|24150.29|24030.29|24150.92|24030.92|24146.52|24026.52|10
1634817050000|2021-10-21 11:50:50|24150.78|24030.78|24153.08|24033.08|24153.69|24033.69|24150.22|24030.22|10
1634817060000|2021-10-21 11:51:00|24153.01|24033.01|24147.91|24027.91|24154.36|24034.36|24147.91|24027.91|10
1634817070000|2021-10-21 11:51:10|24146.62|24026.62|24138.81|24018.81|24146.62|24026.62|24138.81|24018.81|10
1634817080000|2021-10-21 11:51:20|24137.79|24017.79|24134.38|24014.38|24137.79|24017.79|24134.38|24014.38|10
1634817090000|2021-10-21 11:51:30|24134.86|24014.86|24122.63|24002.63|24134.86|24014.86|24122.63|24002.63|10
1634817100000|2021-10-21 11:51:40|24121.14|24001.14|24110.59|23990.59|24121.14|24001.14|24110.59|23990.59|10
1634817110000|2021-10-21 11:51:50|24108.75|23988.75|24112.81|23992.81|24112.81|23992.81|24108.48|23988.48|10
1634817120000|2021-10-21 11:52:00|24113.46|23993.46|24118.66|23998.66|24119.19|23999.19|24113.46|23993.46|10
1634817130000|2021-10-21 11:52:10|24118.78|23998.78|24137.2|24017.2|24137.2|24017.2|24118.78|23998.78|10
1634817140000|2021-10-21 11:52:20|24139.02|24019.02|24142.07|24022.07|24142.07|24022.07|24138.03|24018.03|10
1634817150000|2021-10-21 11:52:30|24142.46|24022.46|24147.06|24027.06|24147.06|24027.06|24141.11|24021.11|10
1634817160000|2021-10-21 11:52:40|24147.29|24027.29|24157.83|24037.83|24158.32|24038.32|24147.29|24027.29|10
1634817170000|2021-10-21 11:52:50|24157.97|24037.97|24164.08|24044.08|24164.08|24044.08|24155.49|24035.49|10
1634817180000|2021-10-21 11:53:00|24164.1|24044.1|24170.84|24050.84|24171.47|24051.47|24164.1|24044.1|10
1634817190000|2021-10-21 11:53:10|24173.52|24053.52|24175.82|24055.82|24178.09|24058.09|24173.52|24053.52|10
1634817200000|2021-10-21 11:53:20|24176.28|24056.28|24173.8|24053.8|24177.86|24057.86|24173.8|24053.8|10
1634817210000|2021-10-21 11:53:30|24172.02|24052.02|24170.81|24050.81|24174.64|24054.64|24170.81|24050.81|10
1634817220000|2021-10-21 11:53:40|24169.43|24049.43|24165.73|24045.73|24169.43|24049.43|24165.51|24045.51|10
1634817230000|2021-10-21 11:53:50|24165.94|24045.94|24159.76|24039.76|24165.94|24045.94|24159.04|24039.04|10
1634817240000|2021-10-21 11:54:00|24160.59|24040.59|24158.32|24038.32|24161.16|24041.16|24158.32|24038.32|10
1634817250000|2021-10-21 11:54:10|24156.86|24036.86|24150.88|24030.88|24156.86|24036.86|24150.88|24030.88|10
1634817260000|2021-10-21 11:54:20|24150.65|24030.65|24130.83|24010.83|24150.65|24030.65|24130.83|24010.83|10
1634817270000|2021-10-21 11:54:30|24128.5|24008.5|24129.12|24009.12|24129.12|24009.12|24126.94|24006.94|10
1634817280000|2021-10-21 11:54:40|24130.7|24010.7|24129.13|24009.13|24130.7|24010.7|24128.19|24008.19|10
1634817290000|2021-10-21 11:54:50|24129.82|24009.82|24132.01|24012.01|24134.19|24014.19|24129.82|24009.82|10
1634817300000|2021-10-21 11:55:00|24131.32|24011.32|24122.9|24002.9|24131.32|24011.32|24121.99|24001.99|10
1634817310000|2021-10-21 11:55:10|24123.21|24003.21|24125.05|24005.05|24125.05|24005.05|24122.18|24002.18|10
1634817320000|2021-10-21 11:55:20|24124.73|24004.73|24110.85|23990.85|24124.73|24004.73|24110.85|23990.85|10
1634817330000|2021-10-21 11:55:30|24111.1|23991.1|24103.85|23983.85|24111.1|23991.1|24103.85|23983.85|10
1634817340000|2021-10-21 11:55:40|24103.09|23983.09|24091.09|23971.09|24103.09|23983.09|24091.09|23971.09|10
1634817350000|2021-10-21 11:55:50|24087.89|23967.89|24078.06|23958.06|24088.38|23968.38|24078.06|23958.06|10
1634817360000|2021-10-21 11:56:00|24077.09|23957.09|24071.86|23951.86|24077.09|23957.09|24070.23|23950.23|10
1634817370000|2021-10-21 11:56:10|24070.01|23950.01|24062.72|23942.72|24070.01|23950.01|24062.72|23942.72|10
1634817380000|2021-10-21 11:56:20|24061.8|23941.8|23978.29|23858.29|24061.8|23941.8|23978.29|23858.29|10
1634817390000|2021-10-21 11:56:30|23960.4|23840.4|23915.1|23795.1|23960.4|23840.4|23913.52|23793.52|10
1634817400000|2021-10-21 11:56:40|23915.67|23795.67|23916.12|23796.12|23916.77|23796.77|23908.13|23788.13|10
1634817410000|2021-10-21 11:56:50|23917.13|23797.13|23913.09|23793.09|23917.13|23797.13|23911.4|23791.4|10
1634817420000|2021-10-21 11:57:00|23911.55|23791.55|23909.57|23789.57|23911.55|23791.55|23905.65|23785.65|10
1634817430000|2021-10-21 11:57:10|23909.47|23789.47|23921.99|23801.99|23921.99|23801.99|23909.09|23789.09|10
1634817440000|2021-10-21 11:57:20|23924.01|23804.01|23928.99|23808.99|23929.43|23809.43|23924.01|23804.01|10
1634817450000|2021-10-21 11:57:30|23930.06|23810.06|23912.02|23792.02|23930.06|23810.06|23912.02|23792.02|10
1634817460000|2021-10-21 11:57:40|23910.08|23790.08|23912.26|23792.26|23912.26|23792.26|23905.93|23785.93|10
1634817470000|2021-10-21 11:57:50|23912.11|23792.11|23927.48|23807.48|23927.48|23807.48|23912.11|23792.11|9
1634817480000|2021-10-21 11:58:00|23925.82|23805.82|23934.78|23814.78|23934.78|23814.78|23924.81|23804.81|10
1634817490000|2021-10-21 11:58:10|23935.54|23815.54|23947.28|23827.28|23947.28|23827.28|23935.54|23815.54|10
1634817500000|2021-10-21 11:58:20|23949.33|23829.33|23957.83|23837.83|23957.83|23837.83|23949.33|23829.33|10
1634817510000|2021-10-21 11:58:30|23958.46|23838.46|23951.27|23831.27|23959.2|23839.2|23951.27|23831.27|10
1634817520000|2021-10-21 11:58:40|23953.13|23833.13|23967.8|23847.8|23967.8|23847.8|23952.96|23832.96|10
1634817530000|2021-10-21 11:58:50|23966.66|23846.66|23973.12|23853.12|23973.12|23853.12|23966.66|23846.66|10
1634817540000|2021-10-21 11:59:00|23973.41|23853.41|23985.61|23865.61|23985.61|23865.61|23973.12|23853.12|10
1634817550000|2021-10-21 11:59:10|23985.66|23865.66|23993.56|23873.56|23993.56|23873.56|23985.66|23865.66|10
1634817560000|2021-10-21 11:59:20|23993.83|23873.83|24004.61|23884.61|24004.61|23884.61|23989.96|23869.96|10
1634817570000|2021-10-21 11:59:30|24004.49|23884.49|24016.32|23896.32|24016.32|23896.32|24003.77|23883.77|10
1634817580000|2021-10-21 11:59:40|24018.25|23898.25|24028.14|23908.14|24028.14|23908.14|24018.25|23898.25|10
1634817590000|2021-10-21 11:59:50|24029.25|23909.25|24032.7|23912.7|24032.7|23912.7|24027.32|23907.32|10
1634817600000|2021-10-21 12:00:00|24032.32|23912.32|24041.54|23921.54|24041.54|23921.54|24031.45|23911.45|10
1634817610000|2021-10-21 12:00:10|24039.81|23919.81|24055.31|23935.31|24055.31|23935.31|24038.47|23918.47|10
1634817620000|2021-10-21 12:00:20|24057.36|23937.36|24049.83|23929.83|24057.51|23937.51|24049.83|23929.83|10
1634817630000|2021-10-21 12:00:30|24048.05|23928.05|24045.08|23925.08|24048.3|23928.3|24043.91|23923.91|10
1634817640000|2021-10-21 12:00:40|24047.6|23927.6|24052.95|23932.95|24053.23|23933.23|24047.6|23927.6|10
1634817650000|2021-10-21 12:00:50|24053.29|23933.29|24063.08|23943.08|24063.08|23943.08|24053.29|23933.29|10
1634817660000|2021-10-21 12:01:00|24065.68|23945.68|24082.19|23962.19|24082.19|23962.19|24065.68|23945.68|10
1634817670000|2021-10-21 12:01:10|24081.38|23961.38|24064.16|23944.16|24081.38|23961.38|24064.16|23944.16|10
1634817680000|2021-10-21 12:01:20|24064.95|23944.95|24064.02|23944.02|24067.23|23947.23|24064.02|23944.02|10
1634817690000|2021-10-21 12:01:30|24063.15|23943.15|24064.13|23944.13|24068.91|23948.91|24063.15|23943.15|10
1634817700000|2021-10-21 12:01:40|24062.03|23942.03|24063.02|23943.02|24063.02|23943.02|24058.86|23938.86|10
1634817710000|2021-10-21 12:01:50|24064.07|23944.07|24069.67|23949.67|24069.67|23949.67|24062.97|23942.97|10
1634817720000|2021-10-21 12:02:00|24071.39|23951.39|24069.83|23949.83|24072.85|23952.85|24069.83|23949.83|10
1634817730000|2021-10-21 12:02:10|24070.08|23950.08|24076.69|23956.69|24076.69|23956.69|24069.95|23949.95|10
1634817740000|2021-10-21 12:02:20|24077.94|23957.94|24094.72|23974.72|24094.72|23974.72|24077.57|23957.57|10
1634817750000|2021-10-21 12:02:30|24095.37|23975.37|24098.33|23978.33|24098.33|23978.33|24094.48|23974.48|10
1634817760000|2021-10-21 12:02:40|24098.84|23978.84|24113.19|23993.19|24113.19|23993.19|24098.12|23978.12|10
1634817770000|2021-10-21 12:02:50|24114.59|23994.59|24128.23|24008.23|24128.23|24008.23|24114.59|23994.59|10
1634817780000|2021-10-21 12:03:00|24128.91|24008.91|24128.87|24008.87|24129.57|24009.57|24126.23|24006.23|10
1634817790000|2021-10-21 12:03:10|24129|24009|24134.31|24014.31|24134.31|24014.31|24129|24009|10
1634817800000|2021-10-21 12:03:20|24134.88|24014.88|24140.43|24020.43|24141.19|24021.19|24134.88|24014.88|10
1634817810000|2021-10-21 12:03:30|24139.5|24019.5|24141.32|24021.32|24142.12|24022.12|24139.5|24019.5|10
1634817820000|2021-10-21 12:03:40|24140.75|24020.75|24138.91|24018.91|24140.75|24020.75|24137.25|24017.25|10
1634817830000|2021-10-21 12:03:50|24138.64|24018.64|24142.14|24022.14|24142.61|24022.61|24138.27|24018.27|10
1634817840000|2021-10-21 12:04:00|24142.67|24022.67|24147.72|24027.72|24147.72|24027.72|24142.67|24022.67|9
1634817850000|2021-10-21 12:04:10|24148.3|24028.3|24153.81|24033.81|24153.81|24033.81|24148.3|24028.3|10
1634817860000|2021-10-21 12:04:20|24154.93|24034.93|24155.87|24035.87|24156.7|24036.7|24154.93|24034.93|10
1634817870000|2021-10-21 12:04:30|24155.54|24035.54|24141.89|24021.89|24155.7|24035.7|24141.89|24021.89|10
1634817880000|2021-10-21 12:04:40|24141.46|24021.46|24140.15|24020.15|24143.92|24023.92|24138.67|24018.67|10
1634817890000|2021-10-21 12:04:50|24140.45|24020.45|24142.71|24022.71|24142.71|24022.71|24139.5|24019.5|10
1634817900000|2021-10-21 12:05:00|24142.17|24022.17|24140.68|24020.68|24145.06|24025.06|24140.68|24020.68|10
1634817910000|2021-10-21 12:05:10|24139.57|24019.57|24135.92|24015.92|24139.57|24019.57|24135.92|24015.92|10
1634817920000|2021-10-21 12:05:20|24137.04|24017.04|24130.5|24010.5|24137.04|24017.04|24130.5|24010.5|10
1634817930000|2021-10-21 12:05:30|24127.76|24007.76|24116.6|23996.6|24127.76|24007.76|24116.6|23996.6|10
1634817940000|2021-10-21 12:05:40|24112.75|23992.75|24107.9|23987.9|24116.14|23996.14|24107.9|23987.9|10
1634817950000|2021-10-21 12:05:50|24107.44|23987.44|24100.34|23980.34|24107.44|23987.44|24100.32|23980.32|10
1634817960000|2021-10-21 12:06:00|24098.29|23978.29|24086.95|23966.95|24098.29|23978.29|24086.17|23966.17|10
1634817970000|2021-10-21 12:06:10|24086.78|23966.78|24086.81|23966.81|24086.81|23966.81|24084.48|23964.48|10
1634817980000|2021-10-21 12:06:20|24087.43|23967.43|24089.26|23969.26|24090.01|23970.01|24086.96|23966.96|10
1634817990000|2021-10-21 12:06:30|24088.95|23968.95|24073.51|23953.51|24088.95|23968.95|24073.51|23953.51|10
1634818000000|2021-10-21 12:06:40|24073.21|23953.21|24061.36|23941.36|24073.21|23953.21|24061.36|23941.36|10
1634818010000|2021-10-21 12:06:50|24061.54|23941.54|24058.51|23938.51|24061.54|23941.54|24057.71|23937.71|10
1634818020000|2021-10-21 12:07:00|24059.68|23939.68|24050.89|23930.89|24059.68|23939.68|24050.89|23930.89|10
1634818030000|2021-10-21 12:07:10|24050.28|23930.28|24039.12|23919.12|24050.28|23930.28|24039.12|23919.12|10
1634818040000|2021-10-21 12:07:20|24037.5|23917.5|24031.71|23911.71|24037.5|23917.5|24031.71|23911.71|10
1634818050000|2021-10-21 12:07:30|24029.93|23909.93|24020.14|23900.14|24030.09|23910.09|24020.14|23900.14|10
1634818060000|2021-10-21 12:07:40|24017.14|23897.14|24001.58|23881.58|24017.3|23897.3|24001.58|23881.58|10
1634818070000|2021-10-21 12:07:50|23999.98|23879.98|23983.12|23863.12|23999.98|23879.98|23982.7|23862.7|10
1634818080000|2021-10-21 12:08:00|23983.69|23863.69|23974.26|23854.26|23983.69|23863.69|23973.71|23853.71|10
1634818090000|2021-10-21 12:08:10|23973.67|23853.67|23984.57|23864.57|23984.57|23864.57|23973.06|23853.06|10
1634818100000|2021-10-21 12:08:20|23987.18|23867.18|23980.78|23860.78|23987.18|23867.18|23978.47|23858.47|10
1634818110000|2021-10-21 12:08:30|23981.15|23861.15|23959.9|23839.9|23981.31|23861.31|23959.9|23839.9|10
1634818120000|2021-10-21 12:08:40|23956.47|23836.47|23953.43|23833.43|23956.47|23836.47|23950.93|23830.93|10
1634818130000|2021-10-21 12:08:50|23953.38|23833.38|23961.29|23841.29|23963.59|23843.59|23953.38|23833.38|10
1634818140000|2021-10-21 12:09:00|23961.04|23841.04|23962.84|23842.84|23962.84|23842.84|23957.9|23837.9|10
1634818150000|2021-10-21 12:09:10|23964.76|23844.76|23973.8|23853.8|23973.8|23853.8|23964.76|23844.76|10
1634818160000|2021-10-21 12:09:20|23975.04|23855.04|23965.66|23845.66|23975.04|23855.04|23964.25|23844.25|10
1634818170000|2021-10-21 12:09:30|23966.51|23846.51|23975.94|23855.94|23975.94|23855.94|23966.51|23846.51|10
1634818180000|2021-10-21 12:09:40|23975.39|23855.39|23972.62|23852.62|23975.86|23855.86|23972.62|23852.62|10
1634818190000|2021-10-21 12:09:50|23971.83|23851.83|23968.07|23848.07|23973.64|23853.64|23968.01|23848.01|10
1634818200000|2021-10-21 12:10:00|23969.49|23849.49|23968.98|23848.98|23970.19|23850.19|23967.99|23847.99|10
1634818210000|2021-10-21 12:10:10|23970.16|23850.16|23981.85|23861.85|23981.85|23861.85|23970.16|23850.16|10
1634818220000|2021-10-21 12:10:20|23981.87|23861.87|23989.76|23869.76|23990.3|23870.3|23981.87|23861.87|10
1634818230000|2021-10-21 12:10:30|23987.21|23867.21|23963.74|23843.74|23987.21|23867.21|23963.74|23843.74|10
1634818240000|2021-10-21 12:10:40|23964.67|23844.67|23958.36|23838.36|23964.87|23844.87|23958.36|23838.36|10
1634818250000|2021-10-21 12:10:50|23958.17|23838.17|23948.03|23828.03|23958.49|23838.49|23948.03|23828.03|10
1634818260000|2021-10-21 12:11:00|23947.56|23827.56|23933.69|23813.69|23947.56|23827.56|23933.69|23813.69|10
1634818270000|2021-10-21 12:11:10|23934.26|23814.26|23939.64|23819.64|23941.03|23821.03|23934.26|23814.26|10
1634818280000|2021-10-21 12:11:20|23941.19|23821.19|23944.32|23824.32|23947.06|23827.06|23941.19|23821.19|10
1634818290000|2021-10-21 12:11:30|23946.15|23826.15|23906.51|23786.51|23946.15|23826.15|23906.51|23786.51|10
1634818300000|2021-10-21 12:11:40|23905.5|23785.5|23892.96|23772.96|23905.5|23785.5|23892.8|23772.8|10
1634818310000|2021-10-21 12:11:50|23890.34|23770.34|23888.28|23768.28|23892.27|23772.27|23888.28|23768.28|10
1634818320000|2021-10-21 12:12:00|23887.4|23767.4|23862.89|23742.89|23887.4|23767.4|23862.89|23742.89|10
1634818330000|2021-10-21 12:12:10|23859.18|23739.18|23848.36|23728.36|23859.18|23739.18|23847.57|23727.57|10
1634818340000|2021-10-21 12:12:20|23850.61|23730.61|23848.13|23728.13|23850.75|23730.75|23847.14|23727.14|10
1634818350000|2021-10-21 12:12:30|23849.21|23729.21|23887.3|23767.3|23887.3|23767.3|23849.21|23729.21|10
1634818360000|2021-10-21 12:12:40|23887.28|23767.28|23893.56|23773.56|23893.56|23773.56|23884.55|23764.55|10
1634818370000|2021-10-21 12:12:50|23895.7|23775.7|23902.15|23782.15|23903.21|23783.21|23895.7|23775.7|10
1634818380000|2021-10-21 12:13:00|23905.52|23785.52|23906.35|23786.35|23907.82|23787.82|23904.79|23784.79|10
1634818390000|2021-10-21 12:13:10|23905.92|23785.92|23910.91|23790.91|23910.91|23790.91|23903.68|23783.68|10
1634818400000|2021-10-21 12:13:20|23910.92|23790.92|23914.41|23794.41|23914.74|23794.74|23910.92|23790.92|10
1634818410000|2021-10-21 12:13:30|23915.46|23795.46|23911.13|23791.13|23915.46|23795.46|23911.13|23791.13|10
1634818420000|2021-10-21 12:13:40|23909.3|23789.3|23902.21|23782.21|23909.39|23789.39|23901.76|23781.76|10
1634818430000|2021-10-21 12:13:50|23902.59|23782.59|23897.76|23777.76|23902.59|23782.59|23896.55|23776.55|10
1634818440000|2021-10-21 12:14:00|23897.59|23777.59|23887.44|23767.44|23899.28|23779.28|23887.44|23767.44|10
1634818450000|2021-10-21 12:14:10|23884.38|23764.38|23877.06|23757.06|23884.38|23764.38|23872.93|23752.93|10
1634818460000|2021-10-21 12:14:20|23877.62|23757.62|23886.27|23766.27|23886.27|23766.27|23877.62|23757.62|10
1634818470000|2021-10-21 12:14:30|23887.25|23767.25|23887.21|23767.21|23888.83|23768.83|23885.84|23765.84|10
1634818480000|2021-10-21 12:14:40|23888.7|23768.7|23879.67|23759.67|23888.7|23768.7|23879.67|23759.67|10
1634818490000|2021-10-21 12:14:50|23877.06|23757.06|23867.39|23747.39|23877.06|23757.06|23866.58|23746.58|10
1634818500000|2021-10-21 12:15:00|23866.94|23746.94|23818.17|23698.17|23866.94|23746.94|23818.17|23698.17|10
1634818510000|2021-10-21 12:15:10|23813.55|23693.55|23830.9|23710.9|23830.9|23710.9|23813.03|23693.03|10
1634818520000|2021-10-21 12:15:20|23830.95|23710.95|23836.81|23716.81|23836.81|23716.81|23829.63|23709.63|10
1634818530000|2021-10-21 12:15:30|23840.78|23720.78|23861.51|23741.51|23861.51|23741.51|23840.78|23720.78|10
1634818540000|2021-10-21 12:15:40|23863.41|23743.41|23882.64|23762.64|23882.64|23762.64|23863.41|23743.41|10
1634818550000|2021-10-21 12:15:50|23884.63|23764.63|23897.92|23777.92|23897.92|23777.92|23884.63|23764.63|10
1634818560000|2021-10-21 12:16:00|23901.05|23781.05|23914.75|23794.75|23915.64|23795.64|23900.78|23780.78|10
1634818570000|2021-10-21 12:16:10|23918.55|23798.55|23923.77|23803.77|23925.4|23805.4|23918.55|23798.55|10
1634818580000|2021-10-21 12:16:20|23923.59|23803.59|23936.11|23816.11|23936.11|23816.11|23923.59|23803.59|10
1634818590000|2021-10-21 12:16:30|23938.46|23818.46|23947.01|23827.01|23947.01|23827.01|23938.46|23818.46|10
1634818600000|2021-10-21 12:16:40|23946.86|23826.86|23952.99|23832.99|23952.99|23832.99|23946.5|23826.5|10
1634818610000|2021-10-21 12:16:50|23953.18|23833.18|23949.67|23829.67|23953.94|23833.94|23948.78|23828.78|10
1634818620000|2021-10-21 12:17:00|23947.37|23827.37|23945.18|23825.18|23947.37|23827.37|23945.18|23825.18|10
1634818630000|2021-10-21 12:17:10|23946.05|23826.05|23947.02|23827.02|23947.02|23827.02|23945.11|23825.11|10
1634818640000|2021-10-21 12:17:20|23945.46|23825.46|23937.53|23817.53|23945.46|23825.46|23937.53|23817.53|10
1634818650000|2021-10-21 12:17:30|23937.46|23817.46|23939.1|23819.1|23939.59|23819.59|23936.97|23816.97|10
1634818660000|2021-10-21 12:17:40|23937.68|23817.68|23933.08|23813.08|23937.68|23817.68|23933.08|23813.08|10
1634818670000|2021-10-21 12:17:50|23932.35|23812.35|23930.44|23810.44|23932.36|23812.36|23930.11|23810.11|10
1634818680000|2021-10-21 12:18:00|23929.84|23809.84|23932.82|23812.82|23932.82|23812.82|23927.52|23807.52|10
1634818690000|2021-10-21 12:18:10|23932.81|23812.81|23937.99|23817.99|23937.99|23817.99|23932.81|23812.81|10
1634818700000|2021-10-21 12:18:20|23936.1|23816.1|23940.73|23820.73|23940.73|23820.73|23936.1|23816.1|10
1634818710000|2021-10-21 12:18:30|23941.61|23821.61|23956.81|23836.81|23957.43|23837.43|23941.61|23821.61|10
1634818720000|2021-10-21 12:18:40|23957.68|23837.68|23965.5|23845.5|23965.5|23845.5|23957.68|23837.68|10
1634818730000|2021-10-21 12:18:50|23967.57|23847.57|23970.52|23850.52|23970.52|23850.52|23967.26|23847.26|10
1634818740000|2021-10-21 12:19:00|23972.11|23852.11|23981.54|23861.54|23981.54|23861.54|23972.11|23852.11|10
1634818750000|2021-10-21 12:19:10|23981.93|23861.93|23991.1|23871.1|23991.1|23871.1|23981.93|23861.93|10
1634818760000|2021-10-21 12:19:20|23991.45|23871.45|23991.07|23871.07|23992.73|23872.73|23991.07|23871.07|10
1634818770000|2021-10-21 12:19:30|23990.96|23870.96|23992.93|23872.93|23992.93|23872.93|23989.83|23869.83|10
1634818780000|2021-10-21 12:19:40|23994.01|23874.01|23993.48|23873.48|23995.05|23875.05|23993.48|23873.48|10
1634818790000|2021-10-21 12:19:50|23993.72|23873.72|23996.13|23876.13|23998.92|23878.92|23993.72|23873.72|10
1634818800000|2021-10-21 12:20:00|23996.67|23876.67|23994.76|23874.76|24001.75|23881.75|23994.76|23874.76|10
1634818810000|2021-10-21 12:20:10|23993.36|23873.36|23990.66|23870.66|23993.36|23873.36|23989.84|23869.84|10
1634818820000|2021-10-21 12:20:20|23990.6|23870.6|23994.46|23874.46|23994.46|23874.46|23990.08|23870.08|10
1634818830000|2021-10-21 12:20:30|23995.01|23875.01|24001.9|23881.9|24001.9|23881.9|23995.01|23875.01|10
1634818840000|2021-10-21 12:20:40|24003.26|23883.26|24001.72|23881.72|24003.26|23883.26|24001.22|23881.22|10
1634818850000|2021-10-21 12:20:50|24002.49|23882.49|24004.17|23884.17|24005.24|23885.24|24002.49|23882.49|10
1634818860000|2021-10-21 12:21:00|24003.59|23883.59|24001.35|23881.35|24003.59|23883.59|23999.29|23879.29|10
1634818870000|2021-10-21 12:21:10|24000.83|23880.83|24000.4|23880.4|24000.83|23880.83|23999.6|23879.6|10
1634818880000|2021-10-21 12:21:20|24001.08|23881.08|24003.56|23883.56|24003.56|23883.56|24000.35|23880.35|10
1634818890000|2021-10-21 12:21:30|24006.86|23886.86|24009.05|23889.05|24009.08|23889.08|24005.65|23885.65|10
1634818900000|2021-10-21 12:21:40|24011.91|23891.91|24019.32|23899.32|24019.32|23899.32|24011.91|23891.91|10
1634818910000|2021-10-21 12:21:50|24019.35|23899.35|24030.15|23910.15|24030.34|23910.34|24019.35|23899.35|10
1634818920000|2021-10-21 12:22:00|24030.58|23910.58|24037.32|23917.32|24037.32|23917.32|24030.49|23910.49|10
1634818930000|2021-10-21 12:22:10|24038.18|23918.18|24039.51|23919.51|24040.95|23920.95|24037.54|23917.54|10
1634818940000|2021-10-21 12:22:20|24039.39|23919.39|24036.36|23916.36|24039.39|23919.39|24036.36|23916.36|10
1634818950000|2021-10-21 12:22:30|24037.05|23917.05|24037.48|23917.48|24037.97|23917.97|24036.28|23916.28|10
1634818960000|2021-10-21 12:22:40|24036.29|23916.29|24041.05|23921.05|24041.89|23921.89|24036.29|23916.29|10
1634818970000|2021-10-21 12:22:50|24040.8|23920.8|24039.28|23919.28|24040.8|23920.8|24038.95|23918.95|10
1634818980000|2021-10-21 12:23:00|24039.48|23919.48|24039.87|23919.87|24040.99|23920.99|24039.48|23919.48|9
1634818990000|2021-10-21 12:23:10|24039.71|23919.71|24031.31|23911.31|24039.71|23919.71|24031.31|23911.31|9
1634819000000|2021-10-21 12:23:20|24030.98|23910.98|24031.89|23911.89|24033.86|23913.86|24030.23|23910.23|10
1634819010000|2021-10-21 12:23:30|24033.79|23913.79|24037.62|23917.62|24037.82|23917.82|24033.79|23913.79|10
1634819020000|2021-10-21 12:23:40|24037.7|23917.7|24037.24|23917.24|24037.81|23917.81|24034.67|23914.67|10
1634819030000|2021-10-21 12:23:50|24036.83|23916.83|24036.92|23916.92|24036.92|23916.92|24035.53|23915.53|9
1634819040000|2021-10-21 12:24:00|24036.68|23916.68|24035.44|23915.44|24037.91|23917.91|24035.44|23915.44|10
1634819050000|2021-10-21 12:24:10|24034.42|23914.42|24032.48|23912.48|24035.29|23915.29|24032.48|23912.48|10
1634819060000|2021-10-21 12:24:20|24031.93|23911.93|24031.89|23911.89|24033.17|23913.17|24030.74|23910.74|10
1634819070000|2021-10-21 12:24:30|24032.08|23912.08|24029.04|23909.04|24032.45|23912.45|24029.04|23909.04|10
1634819080000|2021-10-21 12:24:40|24028.01|23908.01|24021.88|23901.88|24028.01|23908.01|24021.61|23901.61|10
1634819090000|2021-10-21 12:24:50|24021.46|23901.46|24021.75|23901.75|24021.75|23901.75|24018.17|23898.17|10
1634819100000|2021-10-21 12:25:00|24022.21|23902.21|24028.06|23908.06|24028.06|23908.06|24022.21|23902.21|10
1634819110000|2021-10-21 12:25:10|24031.04|23911.04|24040.13|23920.13|24040.13|23920.13|24031.04|23911.04|10
1634819120000|2021-10-21 12:25:20|24040.45|23920.45|24046.63|23926.63|24046.63|23926.63|24040.45|23920.45|9
1634819130000|2021-10-21 12:25:30|24046.32|23926.32|24048.5|23928.5|24048.5|23928.5|24046.32|23926.32|10
1634819140000|2021-10-21 12:25:40|24049.17|23929.17|24048.9|23928.9|24050.25|23930.25|24047.66|23927.66|10
1634819150000|2021-10-21 12:25:50|24049.68|23929.68|24051.43|23931.43|24052.25|23932.25|24049.3|23929.3|10
1634819160000|2021-10-21 12:26:00|24051.33|23931.33|24048.83|23928.83|24052.5|23932.5|24048.83|23928.83|10
1634819170000|2021-10-21 12:26:10|24048.62|23928.62|24052.72|23932.72|24052.72|23932.72|24048.04|23928.04|9
1634819180000|2021-10-21 12:26:20|24052.89|23932.89|24054.15|23934.15|24054.29|23934.29|24052.26|23932.26|10
1634819190000|2021-10-21 12:26:30|24054.54|23934.54|24052.88|23932.88|24055.69|23935.69|24052.88|23932.88|10
1634819200000|2021-10-21 12:26:40|24052.42|23932.42|24057.57|23937.57|24057.57|23937.57|24052.42|23932.42|10
1634819210000|2021-10-21 12:26:50|24056.44|23936.44|24055.35|23935.35|24056.44|23936.44|24054.16|23934.16|10
1634819220000|2021-10-21 12:27:00|24055.15|23935.15|24057.36|23937.36|24057.62|23937.62|24054.22|23934.22|10
1634819230000|2021-10-21 12:27:10|24056.85|23936.85|24054.48|23934.48|24056.85|23936.85|24054.48|23934.48|10
1634819240000|2021-10-21 12:27:20|24054.51|23934.51|24048.81|23928.81|24054.99|23934.99|24048.47|23928.47|10
1634819250000|2021-10-21 12:27:30|24046.95|23926.95|24043.56|23923.56|24046.95|23926.95|24042.67|23922.67|10
1634819260000|2021-10-21 12:27:40|24043.47|23923.47|24042.39|23922.39|24043.69|23923.69|24042.39|23922.39|10
1634819270000|2021-10-21 12:27:50|24041.65|23921.65|24032.52|23912.52|24041.65|23921.65|24032.52|23912.52|10
1634819280000|2021-10-21 12:28:00|24032.1|23912.1|24030.11|23910.11|24032.1|23912.1|24029.76|23909.76|10
1634819290000|2021-10-21 12:28:10|24028.49|23908.49|24028.22|23908.22|24028.49|23908.49|24026.46|23906.46|9
1634819300000|2021-10-21 12:28:20|24029.66|23909.66|24033.4|23913.4|24033.4|23913.4|24029.66|23909.66|10
1634819310000|2021-10-21 12:28:30|24033.89|23913.89|24034.46|23914.46|24034.76|23914.76|24033.63|23913.63|10
1634819320000|2021-10-21 12:28:40|24034.14|23914.14|24026.6|23906.6|24034.14|23914.14|24026.6|23906.6|9
1634819330000|2021-10-21 12:28:50|24024.07|23904.07|24029.98|23909.98|24029.98|23909.98|24024.07|23904.07|10
1634819340000|2021-10-21 12:29:00|24030.78|23910.78|24033.15|23913.15|24033.15|23913.15|24030.37|23910.37|10
1634819350000|2021-10-21 12:29:10|24032.94|23912.94|24032.77|23912.77|24033.57|23913.57|24031.19|23911.19|10
1634819360000|2021-10-21 12:29:20|24033.85|23913.85|24040.71|23920.71|24040.71|23920.71|24033.85|23913.85|10
1634819370000|2021-10-21 12:29:30|24040.81|23920.81|24044.68|23924.68|24045.4|23925.4|24040.81|23920.81|10
1634819380000|2021-10-21 12:29:40|24045.45|23925.45|24043.15|23923.15|24045.45|23925.45|24043.15|23923.15|10
1634819390000|2021-10-21 12:29:50|24043.6|23923.6|24043.4|23923.4|24043.8|23923.8|24042.96|23922.96|9
1634819400000|2021-10-21 12:30:00|24043.61|23923.61|24046.89|23926.89|24046.89|23926.89|24043.61|23923.61|10
1634819410000|2021-10-21 12:30:10|24047.41|23927.41|24048.27|23928.27|24048.58|23928.58|24047.03|23927.03|10
1634819420000|2021-10-21 12:30:20|24049.47|23929.47|24057.54|23937.54|24060.68|23940.68|24045.43|23925.43|10
1634819430000|2021-10-21 12:30:30|24059.61|23939.61|24055.48|23935.48|24059.61|23939.61|24055.48|23935.48|10
1634819440000|2021-10-21 12:30:40|24054.28|23934.28|24055.94|23935.94|24055.94|23935.94|24053.04|23933.04|10
1634819450000|2021-10-21 12:30:50|24055.71|23935.71|24052.33|23932.33|24055.71|23935.71|24051.54|23931.54|10
1634819460000|2021-10-21 12:31:00|24053.18|23933.18|24064.94|23944.94|24064.94|23944.94|24053.18|23933.18|10
1634819470000|2021-10-21 12:31:10|24066.47|23946.47|24070.1|23950.1|24070.1|23950.1|24066.47|23946.47|9
1634819480000|2021-10-21 12:31:20|24069.3|23949.3|24074.8|23954.8|24074.8|23954.8|24068.27|23948.27|10
1634819490000|2021-10-21 12:31:30|24074.83|23954.83|24082.77|23962.77|24083.31|23963.31|24074.83|23954.83|10
1634819500000|2021-10-21 12:31:40|24082.88|23962.88|24089.7|23969.7|24090.3|23970.3|24082.88|23962.88|10
1634819510000|2021-10-21 12:31:50|24090.39|23970.39|24096.74|23976.74|24096.74|23976.74|24090.12|23970.12|10
1634819520000|2021-10-21 12:32:00|24100.63|23980.63|24103.2|23983.2|24104.72|23984.72|24100.63|23980.63|10
1634819530000|2021-10-21 12:32:10|24103.52|23983.52|24105.57|23985.57|24105.68|23985.68|24103.52|23983.52|10
1634819540000|2021-10-21 12:32:20|24106.08|23986.08|24109.8|23989.8|24110.21|23990.21|24106.08|23986.08|10
1634819550000|2021-10-21 12:32:30|24110.13|23990.13|24108.5|23988.5|24110.13|23990.13|24107.68|23987.68|10
1634819560000|2021-10-21 12:32:40|24108.92|23988.92|24108.84|23988.84|24109.2|23989.2|24108.69|23988.69|10
1634819570000|2021-10-21 12:32:50|24109.3|23989.3|24107.6|23987.6|24109.3|23989.3|24107.57|23987.57|9
1634819580000|2021-10-21 12:33:00|24108.49|23988.49|24108.73|23988.73|24109.64|23989.64|24107.85|23987.85|10
1634819590000|2021-10-21 12:33:10|24109.02|23989.02|24110.23|23990.23|24110.23|23990.23|24107.18|23987.18|9
1634819600000|2021-10-21 12:33:20|24111.72|23991.72|24108.2|23988.2|24111.72|23991.72|24107.8|23987.8|10
1634819610000|2021-10-21 12:33:30|24106.98|23986.98|24103.49|23983.49|24106.98|23986.98|24103.49|23983.49|10
1634819620000|2021-10-21 12:33:40|24103.94|23983.94|24101.84|23981.84|24104.56|23984.56|24101.84|23981.84|10
1634819630000|2021-10-21 12:33:50|24101.87|23981.87|24104.69|23984.69|24104.69|23984.69|24100.09|23980.09|10
1634819640000|2021-10-21 12:34:00|24104.29|23984.29|24102.48|23982.48|24104.29|23984.29|24102.48|23982.48|10
1634819650000|2021-10-21 12:34:10|24102.78|23982.78|24102.67|23982.67|24103.4|23983.4|24102.67|23982.67|10
1634819660000|2021-10-21 12:34:20|24102.49|23982.49|24104.22|23984.22|24104.22|23984.22|24102.33|23982.33|9
1634819670000|2021-10-21 12:34:30|24104.8|23984.8|24105.01|23985.01|24105.2|23985.2|24103.91|23983.91|10
1634819680000|2021-10-21 12:34:40|24104.78|23984.78|24104.09|23984.09|24105.56|23985.56|24104.09|23984.09|10
1634819690000|2021-10-21 12:34:50|24103.32|23983.32|24099.26|23979.26|24103.32|23983.32|24098.56|23978.56|10
1634819700000|2021-10-21 12:35:00|24098.93|23978.93|24100.54|23980.54|24100.54|23980.54|24096.98|23976.98|10
1634819710000|2021-10-21 12:35:10|24100.85|23980.85|24096.46|23976.46|24100.85|23980.85|24096.38|23976.38|10
1634819720000|2021-10-21 12:35:20|24097.42|23977.42|24094.24|23974.24|24097.42|23977.42|24094.24|23974.24|10
1634819730000|2021-10-21 12:35:30|24093.83|23973.83|24086.72|23966.72|24093.83|23973.83|24086.72|23966.72|9
1634819740000|2021-10-21 12:35:40|24086.58|23966.58|24091.98|23971.98|24091.98|23971.98|24085.57|23965.57|10
1634819750000|2021-10-21 12:35:50|24096.69|23976.69|24122.89|24002.89|24122.89|24002.89|24096.69|23976.69|10
1634819760000|2021-10-21 12:36:00|24124.69|24004.69|24124.44|24004.44|24125.33|24005.33|24122.52|24002.52|10
1634819770000|2021-10-21 12:36:10|24123.48|24003.48|24113.35|23993.35|24123.48|24003.48|24113.35|23993.35|10
1634819780000|2021-10-21 12:36:20|24110.64|23990.64|24101.96|23981.96|24110.64|23990.64|24100.63|23980.63|10
1634819790000|2021-10-21 12:36:30|24103.11|23983.11|24107.44|23987.44|24107.54|23987.54|24103.11|23983.11|10
1634819800000|2021-10-21 12:36:40|24107.22|23987.22|24098.63|23978.63|24107.22|23987.22|24098.15|23978.15|10
1634819810000|2021-10-21 12:36:50|24098.14|23978.14|24096.02|23976.02|24100.24|23980.24|24096.02|23976.02|10
1634819820000|2021-10-21 12:37:00|24097.11|23977.11|24098.65|23978.65|24098.66|23978.66|24096.13|23976.13|10
1634819830000|2021-10-21 12:37:10|24098.15|23978.15|24093.09|23973.09|24098.15|23978.15|24093.09|23973.09|10
1634819840000|2021-10-21 12:37:20|24092.3|23972.3|24087.81|23967.81|24093.98|23973.98|24087.81|23967.81|10
1634819850000|2021-10-21 12:37:30|24085.78|23965.78|24083.66|23963.66|24086.04|23966.04|24083.41|23963.41|9
1634819860000|2021-10-21 12:37:40|24084.53|23964.53|24084.68|23964.68|24085.3|23965.3|24083.22|23963.22|10
1634819870000|2021-10-21 12:37:50|24084.09|23964.09|24084.68|23964.68|24086.3|23966.3|24084.09|23964.09|10
1634819880000|2021-10-21 12:38:00|24084.35|23964.35|24089.71|23969.71|24089.71|23969.71|24084.35|23964.35|10
1634819890000|2021-10-21 12:38:10|24089.57|23969.57|24096.57|23976.57|24096.57|23976.57|24089.57|23969.57|10
1634819900000|2021-10-21 12:38:20|24095.46|23975.46|24087.1|23967.1|24095.46|23975.46|24087.1|23967.1|10
1634819910000|2021-10-21 12:38:30|24086.24|23966.24|24086.77|23966.77|24086.77|23966.77|24083.03|23963.03|10
1634819920000|2021-10-21 12:38:40|24086.16|23966.16|24081.09|23961.09|24086.16|23966.16|24080.87|23960.87|10
1634819930000|2021-10-21 12:38:50|24080.94|23960.94|24079.5|23959.5|24080.94|23960.94|24075.62|23955.62|9
1634819940000|2021-10-21 12:39:00|24081.39|23961.39|24078.98|23958.98|24082.36|23962.36|24078.98|23958.98|10
1634819950000|2021-10-21 12:39:10|24077.11|23957.11|24079.86|23959.86|24082.41|23962.41|24076.58|23956.58|10
1634819960000|2021-10-21 12:39:20|24078.47|23958.47|24082.2|23962.2|24082.39|23962.39|24078.47|23958.47|10
1634819970000|2021-10-21 12:39:30|24083.03|23963.03|24083.52|23963.52|24083.74|23963.74|24082.58|23962.58|10
1634819980000|2021-10-21 12:39:40|24083.61|23963.61|24080.83|23960.83|24084.11|23964.11|24080.83|23960.83|8
1634819990000|2021-10-21 12:39:50|24079.04|23959.04|24074.42|23954.42|24079.66|23959.66|24074.42|23954.42|10
1634820000000|2021-10-21 12:40:00|24074.29|23954.29|24072.36|23952.36|24075.06|23955.06|24072.36|23952.36|10
1634820010000|2021-10-21 12:40:10|24071.31|23951.31|24069.4|23949.4|24071.31|23951.31|24069.4|23949.4|10
1634820020000|2021-10-21 12:40:20|24069.12|23949.12|24067.3|23947.3|24069.12|23949.12|24066.22|23946.22|10
1634820030000|2021-10-21 12:40:30|24064.76|23944.76|24052.1|23932.1|24064.76|23944.76|24052.1|23932.1|10
1634820040000|2021-10-21 12:40:40|24049.56|23929.56|24041.73|23921.73|24049.56|23929.56|24041.04|23921.04|10
1634820050000|2021-10-21 12:40:50|24041.91|23921.91|24038.2|23918.2|24042.09|23922.09|24038.2|23918.2|10
1634820060000|2021-10-21 12:41:00|24038.15|23918.15|24036.28|23916.28|24038.29|23918.29|24036.07|23916.07|10
1634820070000|2021-10-21 12:41:10|24035.21|23915.21|24031.39|23911.39|24035.21|23915.21|24031.18|23911.18|10
1634820080000|2021-10-21 12:41:20|24031.51|23911.51|24036.42|23916.42|24036.42|23916.42|24031.51|23911.51|10
1634820090000|2021-10-21 12:41:30|24036.97|23916.97|24035.58|23915.58|24036.97|23916.97|24034.06|23914.06|10
1634820100000|2021-10-21 12:41:40|24035.23|23915.23|24036.8|23916.8|24036.8|23916.8|24033.95|23913.95|10
1634820110000|2021-10-21 12:41:50|24037.05|23917.05|24043.56|23923.56|24043.56|23923.56|24037.05|23917.05|10
1634820120000|2021-10-21 12:42:00|24045.42|23925.42|24051.22|23931.22|24051.82|23931.82|24045.42|23925.42|10
1634820130000|2021-10-21 12:42:10|24051.62|23931.62|24052.84|23932.84|24055.94|23935.94|24051.55|23931.55|10
1634820140000|2021-10-21 12:42:20|24050.59|23930.59|24052.74|23932.74|24052.91|23932.91|24049.17|23929.17|10
1634820150000|2021-10-21 12:42:30|24055.25|23935.25|24058.54|23938.54|24059.26|23939.26|24055.25|23935.25|10
1634820160000|2021-10-21 12:42:40|24058.63|23938.63|24061.13|23941.13|24061.13|23941.13|24058.22|23938.22|9
1634820170000|2021-10-21 12:42:50|24061.58|23941.58|24059.85|23939.85|24062.3|23942.3|24059.85|23939.85|10
1634820180000|2021-10-21 12:43:00|24060.64|23940.64|24055.73|23935.73|24060.64|23940.64|24055.73|23935.73|10
1634820190000|2021-10-21 12:43:10|24055.77|23935.77|24053.99|23933.99|24055.77|23935.77|24053.99|23933.99|10
1634820200000|2021-10-21 12:43:20|24054.46|23934.46|24053.99|23933.99|24054.46|23934.46|24052.69|23932.69|9
1634820210000|2021-10-21 12:43:30|24054.48|23934.48|24055.32|23935.32|24055.68|23935.68|24053.26|23933.26|10
1634820220000|2021-10-21 12:43:40|24055.64|23935.64|24058.12|23938.12|24058.9|23938.9|24054.27|23934.27|10
1634820230000|2021-10-21 12:43:50|24058.15|23938.15|24053.85|23933.85|24058.51|23938.51|24053.85|23933.85|10
1634820240000|2021-10-21 12:44:00|24052.89|23932.89|24050.81|23930.81|24052.89|23932.89|24050.7|23930.7|10
1634820250000|2021-10-21 12:44:10|24050.38|23930.38|24055.94|23935.94|24055.94|23935.94|24049.31|23929.31|10
1634820260000|2021-10-21 12:44:20|24055.41|23935.41|24068.52|23948.52|24068.52|23948.52|24055.26|23935.26|10
1634820270000|2021-10-21 12:44:30|24070.9|23950.9|24090.2|23970.2|24090.2|23970.2|24070.9|23950.9|10
1634820280000|2021-10-21 12:44:40|24093.27|23973.27|24095.94|23975.94|24096.92|23976.92|24092.21|23972.21|10
1634820290000|2021-10-21 12:44:50|24095.95|23975.95|24104.63|23984.63|24105.78|23985.78|24095.95|23975.95|10
1634820300000|2021-10-21 12:45:00|24102.75|23982.75|24096.7|23976.7|24103.07|23983.07|24096.49|23976.49|10
1634820310000|2021-10-21 12:45:10|24096.01|23976.01|24092.19|23972.19|24096.59|23976.59|24090.44|23970.44|10
1634820320000|2021-10-21 12:45:20|24088.35|23968.35|24088.91|23968.91|24089|23969|24086.85|23966.85|10
1634820330000|2021-10-21 12:45:30|24090.33|23970.33|24091.7|23971.7|24091.76|23971.76|24090.29|23970.29|10
1634820340000|2021-10-21 12:45:40|24092.86|23972.86|24099.2|23979.2|24099.2|23979.2|24092.57|23972.57|10
1634820350000|2021-10-21 12:45:50|24099.99|23979.99|24100.97|23980.97|24101.46|23981.46|24099.99|23979.99|10
1634820360000|2021-10-21 12:46:00|24100.72|23980.72|24103.2|23983.2|24103.2|23983.2|24100.43|23980.43|10
1634820370000|2021-10-21 12:46:10|24103.33|23983.33|24100.87|23980.87|24103.63|23983.63|24100.87|23980.87|10
1634820380000|2021-10-21 12:46:20|24101.12|23981.12|24098.53|23978.53|24101.12|23981.12|24098.26|23978.26|10
1634820390000|2021-10-21 12:46:30|24098.79|23978.79|24097.32|23977.32|24099.76|23979.76|24097.32|23977.32|10
1634820400000|2021-10-21 12:46:40|24097.04|23977.04|24097.21|23977.21|24098.43|23978.43|24096.04|23976.04|10
1634820410000|2021-10-21 12:46:50|24097.01|23977.01|24091.11|23971.11|24097.01|23977.01|24090.77|23970.77|10
1634820420000|2021-10-21 12:47:00|24090.17|23970.17|24082.33|23962.33|24090.17|23970.17|24081.71|23961.71|10
1634820430000|2021-10-21 12:47:10|24082.28|23962.28|24076.27|23956.27|24082.28|23962.28|24076.27|23956.27|10
1634820440000|2021-10-21 12:47:20|24075.74|23955.74|24069.02|23949.02|24075.74|23955.74|24068.82|23948.82|10
1634820450000|2021-10-21 12:47:30|24068.18|23948.18|24059.78|23939.78|24068.18|23948.18|24059.78|23939.78|10
1634820460000|2021-10-21 12:47:40|24059.15|23939.15|24057.54|23937.54|24059.23|23939.23|24057.54|23937.54|10
1634820470000|2021-10-21 12:47:50|24057.2|23937.2|24059.18|23939.18|24059.25|23939.25|24057.2|23937.2|9
1634820480000|2021-10-21 12:48:00|24060.08|23940.08|24060.76|23940.76|24061.66|23941.66|24057.87|23937.87|10
1634820490000|2021-10-21 12:48:10|24061.35|23941.35|24061.99|23941.99|24064.14|23944.14|24060.87|23940.87|10
1634820500000|2021-10-21 12:48:20|24061.15|23941.15|24048.57|23928.57|24061.15|23941.15|24047.88|23927.88|10
1634820510000|2021-10-21 12:48:30|24045.61|23925.61|24030.97|23910.97|24045.61|23925.61|24030.62|23910.62|10
1634820520000|2021-10-21 12:48:40|24027.3|23907.3|24023.08|23903.08|24030.34|23910.34|24023.08|23903.08|10
1634820530000|2021-10-21 12:48:50|24022.88|23902.88|24023.4|23903.4|24024.52|23904.52|24021.89|23901.89|10
1634820540000|2021-10-21 12:49:00|24022.82|23902.82|24024.89|23904.89|24024.9|23904.9|24021.63|23901.63|10
1634820550000|2021-10-21 12:49:10|24025.69|23905.69|24028.65|23908.65|24028.65|23908.65|24025.57|23905.57|10
1634820560000|2021-10-21 12:49:20|24028.66|23908.66|24028.71|23908.71|24030.75|23910.75|24028.65|23908.65|10
1634820570000|2021-10-21 12:49:30|24027.5|23907.5|24022.3|23902.3|24027.5|23907.5|24022.29|23902.29|10
1634820580000|2021-10-21 12:49:40|24020.44|23900.44|24016.57|23896.57|24020.44|23900.44|24016.57|23896.57|10
1634820590000|2021-10-21 12:49:50|24016.42|23896.42|24018.34|23898.34|24018.34|23898.34|24014.99|23894.99|10
1634820600000|2021-10-21 12:50:00|24018.27|23898.27|24020.77|23900.77|24021.72|23901.72|24017.88|23897.88|10
1634820610000|2021-10-21 12:50:10|24021.13|23901.13|24027.26|23907.26|24027.39|23907.39|24021.13|23901.13|10
1634820620000|2021-10-21 12:50:20|24027.25|23907.25|24031.11|23911.11|24031.56|23911.56|24027.25|23907.25|10
1634820630000|2021-10-21 12:50:30|24029.12|23909.12|24019.27|23899.27|24029.47|23909.47|24019.27|23899.27|10
1634820640000|2021-10-21 12:50:40|24018.79|23898.79|24011.52|23891.52|24018.79|23898.79|24011.52|23891.52|10
1634820650000|2021-10-21 12:50:50|24012.45|23892.45|24014.86|23894.86|24014.9|23894.9|24012.45|23892.45|10
1634820660000|2021-10-21 12:51:00|24015.08|23895.08|24011.37|23891.37|24015.08|23895.08|24011.37|23891.37|10
1634820670000|2021-10-21 12:51:10|24010.64|23890.64|24013.85|23893.85|24013.89|23893.89|24010.64|23890.64|10
1634820680000|2021-10-21 12:51:20|24011.67|23891.67|24013.35|23893.35|24013.84|23893.84|24010.42|23890.42|10
1634820690000|2021-10-21 12:51:30|24014.05|23894.05|24013.53|23893.53|24014.66|23894.66|24013.5|23893.5|10
1634820700000|2021-10-21 12:51:40|24014.09|23894.09|24011.41|23891.41|24014.2|23894.2|24011.41|23891.41|10
1634820710000|2021-10-21 12:51:50|24011.44|23891.44|24008.82|23888.82|24011.44|23891.44|24008.41|23888.41|9
1634820720000|2021-10-21 12:52:00|24008.86|23888.86|24003.49|23883.49|24010.41|23890.41|24003.49|23883.49|10
1634820730000|2021-10-21 12:52:10|24003.59|23883.59|23998.27|23878.27|24003.59|23883.59|23998.27|23878.27|10
1634820740000|2021-10-21 12:52:20|23998.65|23878.65|23997.17|23877.17|23999.17|23879.17|23997.17|23877.17|10
1634820750000|2021-10-21 12:52:30|23996.29|23876.29|24001.95|23881.95|24001.95|23881.95|23996.29|23876.29|10
1634820760000|2021-10-21 12:52:40|24001.6|23881.6|24006.01|23886.01|24006.01|23886.01|24001.6|23881.6|10
1634820770000|2021-10-21 12:52:50|24006.08|23886.08|24004.09|23884.09|24006.08|23886.08|24003.41|23883.41|10
1634820780000|2021-10-21 12:53:00|24003.13|23883.13|24002.31|23882.31|24003.13|23883.13|24002.08|23882.08|10
1634820790000|2021-10-21 12:53:10|24003.37|23883.37|24001.89|23881.89|24004.26|23884.26|24001.54|23881.54|9
1634820800000|2021-10-21 12:53:20|24002.18|23882.18|24003.21|23883.21|24004.39|23884.39|24002.18|23882.18|10
1634820810000|2021-10-21 12:53:30|24003.09|23883.09|24004.68|23884.68|24006.38|23886.38|24003.09|23883.09|10
1634820820000|2021-10-21 12:53:40|24004.27|23884.27|24005.2|23885.2|24005.58|23885.58|24004.26|23884.26|10
1634820830000|2021-10-21 12:53:50|24005.7|23885.7|24014.14|23894.14|24014.14|23894.14|24005.7|23885.7|10
1634820840000|2021-10-21 12:54:00|24014.79|23894.79|24028.27|23908.27|24028.56|23908.56|24014.79|23894.79|10
1634820850000|2021-10-21 12:54:10|24028.42|23908.42|24032.89|23912.89|24032.89|23912.89|24028.23|23908.23|10
1634820860000|2021-10-21 12:54:20|24032.82|23912.82|24035.36|23915.36|24035.36|23915.36|24032.82|23912.82|10
1634820870000|2021-10-21 12:54:30|24035.68|23915.68|24037.2|23917.2|24038.9|23918.9|24035.68|23915.68|10
1634820880000|2021-10-21 12:54:40|24036.84|23916.84|24037.01|23917.01|24037.79|23917.79|24036.08|23916.08|10
1634820890000|2021-10-21 12:54:50|24036.82|23916.82|24039.56|23919.56|24039.65|23919.65|24036.82|23916.82|9
1634820900000|2021-10-21 12:55:00|24039.26|23919.26|24041.55|23921.55|24043.38|23923.38|24039.16|23919.16|10
1634820910000|2021-10-21 12:55:10|24041.76|23921.76|24039.24|23919.24|24041.76|23921.76|24039.24|23919.24|10
1634820920000|2021-10-21 12:55:20|24038.38|23918.38|24037.71|23917.71|24039.18|23919.18|24036.97|23916.97|10
1634820930000|2021-10-21 12:55:30|24035.73|23915.73|24031.45|23911.45|24036.87|23916.87|24031.45|23911.45|10
1634820940000|2021-10-21 12:55:40|24031.05|23911.05|24031.84|23911.84|24032.11|23912.11|24029.35|23909.35|10
1634820950000|2021-10-21 12:55:50|24031.72|23911.72|24035.08|23915.08|24035.3|23915.3|24031.72|23911.72|10
1634820960000|2021-10-21 12:56:00|24035.93|23915.93|24038.64|23918.64|24038.64|23918.64|24035.93|23915.93|10
1634820970000|2021-10-21 12:56:10|24038.81|23918.81|24039.33|23919.33|24040.18|23920.18|24038.25|23918.25|9
1634820980000|2021-10-21 12:56:20|24039.51|23919.51|24041.98|23921.98|24041.98|23921.98|24039.51|23919.51|9
1634820990000|2021-10-21 12:56:30|24042.51|23922.51|24041.55|23921.55|24045.16|23925.16|24040.73|23920.73|10
1634821000000|2021-10-21 12:56:40|24041.72|23921.72|24041.71|23921.71|24043.36|23923.36|24041.71|23921.71|9
1634821010000|2021-10-21 12:56:50|24041.72|23921.72|24042.49|23922.49|24042.7|23922.7|24041.62|23921.62|10
1634821020000|2021-10-21 12:57:00|24043.4|23923.4|24042.66|23922.66|24043.4|23923.4|24040.54|23920.54|10
1634821030000|2021-10-21 12:57:10|24041.34|23921.34|24042.94|23922.94|24042.94|23922.94|24041|23921|10
1634821040000|2021-10-21 12:57:20|24043.04|23923.04|24047.54|23927.54|24047.54|23927.54|24043.04|23923.04|10
1634821050000|2021-10-21 12:57:30|24048.87|23928.87|24053.87|23933.87|24053.93|23933.93|24048.87|23928.87|10
1634821060000|2021-10-21 12:57:40|24054.12|23934.12|24056.65|23936.65|24056.83|23936.83|24054.12|23934.12|10
1634821070000|2021-10-21 12:57:50|24056.67|23936.67|24057.47|23937.47|24057.57|23937.57|24056.67|23936.67|10
1634821080000|2021-10-21 12:58:00|24058.2|23938.2|24062.51|23942.51|24062.59|23942.59|24058.2|23938.2|10
1634821090000|2021-10-21 12:58:10|24063.13|23943.13|24072.46|23952.46|24072.73|23952.73|24063.13|23943.13|10
1634821100000|2021-10-21 12:58:20|24072.43|23952.43|24069.98|23949.98|24072.43|23952.43|24069.91|23949.91|10
1634821110000|2021-10-21 12:58:30|24069.75|23949.75|24073.34|23953.34|24073.34|23953.34|24069.75|23949.75|10
1634821120000|2021-10-21 12:58:40|24073.01|23953.01|24077.52|23957.52|24077.52|23957.52|24073.01|23953.01|10
1634821130000|2021-10-21 12:58:50|24077.75|23957.75|24082.24|23962.24|24082.24|23962.24|24077.75|23957.75|10
1634821140000|2021-10-21 12:59:00|24082.76|23962.76|24086.57|23966.57|24087.41|23967.41|24082.76|23962.76|10
1634821150000|2021-10-21 12:59:10|24087.01|23967.01|24095.96|23975.96|24095.96|23975.96|24087.01|23967.01|10
1634821160000|2021-10-21 12:59:20|24097.1|23977.1|24104.47|23984.47|24104.6|23984.6|24097.1|23977.1|10
1634821170000|2021-10-21 12:59:30|24104.16|23984.16|24109.85|23989.85|24110.18|23990.18|24104.16|23984.16|10
1634821180000|2021-10-21 12:59:40|24109.91|23989.91|24119.4|23999.4|24119.92|23999.92|24109.7|23989.7|10
1634821190000|2021-10-21 12:59:50|24119.38|23999.38|24124.45|24004.45|24124.61|24004.61|24118.31|23998.31|10
1634821200000|2021-10-21 13:00:00|24126.08|24006.08|24130.49|24010.49|24131.34|24011.34|24126.08|24006.08|10
1634821210000|2021-10-21 13:00:10|24130.25|24010.25|24127.37|24007.37|24130.25|24010.25|24127.37|24007.37|10
1634821220000|2021-10-21 13:00:20|24125.79|24005.79|24124.05|24004.05|24125.79|24005.79|24121.99|24001.99|9
1634821230000|2021-10-21 13:00:30|24122.17|24002.17|24119.09|23999.09|24122.22|24002.22|24118.47|23998.47|10
1634821240000|2021-10-21 13:00:40|24117.99|23997.99|24113.26|23993.26|24117.99|23997.99|24113.26|23993.26|10
1634821250000|2021-10-21 13:00:50|24113.62|23993.62|24114.91|23994.91|24114.91|23994.91|24112.68|23992.68|10
1634821260000|2021-10-21 13:01:00|24115.4|23995.4|24114.71|23994.71|24116.9|23996.9|24114.71|23994.71|10
1634821270000|2021-10-21 13:01:10|24115.02|23995.02|24110.69|23990.69|24115.02|23995.02|24110.69|23990.69|10
1634821280000|2021-10-21 13:01:20|24109.33|23989.33|24103.21|23983.21|24109.33|23989.33|24102.9|23982.9|10
1634821290000|2021-10-21 13:01:30|24102.41|23982.41|24097.54|23977.54|24102.41|23982.41|24097.41|23977.41|10
1634821300000|2021-10-21 13:01:40|24096.83|23976.83|24094.73|23974.73|24097.18|23977.18|24094.73|23974.73|10
1634821310000|2021-10-21 13:01:50|24095.05|23975.05|24093|23973|24095.05|23975.05|24093|23973|9
1634821320000|2021-10-21 13:02:00|24093.22|23973.22|24089.52|23969.52|24093.22|23973.22|24089.52|23969.52|10
1634821330000|2021-10-21 13:02:10|24088.55|23968.55|24088.8|23968.8|24089.04|23969.04|24088.01|23968.01|10
1634821340000|2021-10-21 13:02:20|24088.41|23968.41|24081.97|23961.97|24088.41|23968.41|24081.93|23961.93|10
1634821350000|2021-10-21 13:02:30|24079.83|23959.83|24075.26|23955.26|24079.83|23959.83|24075.26|23955.26|10
1634821360000|2021-10-21 13:02:40|24073.53|23953.53|24072.09|23952.09|24073.53|23953.53|24070.63|23950.63|10
1634821370000|2021-10-21 13:02:50|24071.57|23951.57|24065.54|23945.54|24071.57|23951.57|24065.54|23945.54|10
1634821380000|2021-10-21 13:03:00|24066.75|23946.75|24065.25|23945.25|24066.75|23946.75|24064.7|23944.7|9
1634821390000|2021-10-21 13:03:10|24065.27|23945.27|24062.12|23942.12|24065.45|23945.45|24059.84|23939.84|10
1634821400000|2021-10-21 13:03:20|24062.74|23942.74|24063.01|23943.01|24063.44|23943.44|24062.04|23942.04|10
1634821410000|2021-10-21 13:03:30|24063.05|23943.05|24060.37|23940.37|24063.05|23943.05|24060.22|23940.22|10
1634821420000|2021-10-21 13:03:40|24061.89|23941.89|24064.61|23944.61|24064.63|23944.63|24061.89|23941.89|10
1634821430000|2021-10-21 13:03:50|24065.77|23945.77|24070.45|23950.45|24070.45|23950.45|24065.77|23945.77|10
1634821440000|2021-10-21 13:04:00|24071.24|23951.24|24077.92|23957.92|24077.94|23957.94|24071.24|23951.24|10
1634821450000|2021-10-21 13:04:10|24077.97|23957.97|24081.22|23961.22|24081.22|23961.22|24077.84|23957.84|9
1634821460000|2021-10-21 13:04:20|24081.81|23961.81|24089.41|23969.41|24089.41|23969.41|24081.81|23961.81|10
1634821470000|2021-10-21 13:04:30|24090.46|23970.46|24102.19|23982.19|24102.19|23982.19|24090.46|23970.46|10
1634821480000|2021-10-21 13:04:40|24103.86|23983.86|24112.43|23992.43|24112.43|23992.43|24103.86|23983.86|10
1634821490000|2021-10-21 13:04:50|24112.06|23992.06|24127.46|24007.46|24127.46|24007.46|24112.06|23992.06|10
1634821500000|2021-10-21 13:05:00|24128.84|24008.84|24119.93|23999.93|24128.84|24008.84|24119.93|23999.93|10
1634821510000|2021-10-21 13:05:10|24119.31|23999.31|24115.25|23995.25|24119.31|23999.31|24115.25|23995.25|10
1634821520000|2021-10-21 13:05:20|24114.76|23994.76|24113.92|23993.92|24116.95|23996.95|24113.92|23993.92|10
1634821530000|2021-10-21 13:05:30|24114.15|23994.15|24106.35|23986.35|24114.15|23994.15|24105.29|23985.29|10
1634821540000|2021-10-21 13:05:40|24106.69|23986.69|24108.74|23988.74|24108.74|23988.74|24105.84|23985.84|10
1634821550000|2021-10-21 13:05:50|24108.13|23988.13|24105.15|23985.15|24108.57|23988.57|24105.15|23985.15|10
1634821560000|2021-10-21 13:06:00|24103.8|23983.8|24095.23|23975.23|24106.57|23986.57|24095.23|23975.23|10
1634821570000|2021-10-21 13:06:10|24094.2|23974.2|24079.95|23959.95|24094.2|23974.2|24078.83|23958.83|10
1634821580000|2021-10-21 13:06:20|24077.51|23957.51|24074.73|23954.73|24077.92|23957.92|24073.77|23953.77|10
1634821590000|2021-10-21 13:06:30|24072.68|23952.68|24070.21|23950.21|24072.68|23952.68|24068.54|23948.54|10
1634821600000|2021-10-21 13:06:40|24069.77|23949.77|24069.73|23949.73|24070.07|23950.07|24068.65|23948.65|10
1634821610000|2021-10-21 13:06:50|24070.08|23950.08|24074.32|23954.32|24074.32|23954.32|24068.68|23948.68|10
1634821620000|2021-10-21 13:07:00|24074.92|23954.92|24074.05|23954.05|24076.27|23956.27|24073.81|23953.81|10
1634821630000|2021-10-21 13:07:10|24073.52|23953.52|24070.3|23950.3|24073.52|23953.52|24069.06|23949.06|10
1634821640000|2021-10-21 13:07:20|24071.35|23951.35|24073.89|23953.89|24074.72|23954.72|24070.74|23950.74|10
1634821650000|2021-10-21 13:07:30|24073.92|23953.92|24072.46|23952.46|24073.92|23953.92|24072.46|23952.46|10
1634821660000|2021-10-21 13:07:40|24071.82|23951.82|24074.58|23954.58|24074.58|23954.58|24071.5|23951.5|10
1634821670000|2021-10-21 13:07:50|24075.21|23955.21|24077.46|23957.46|24077.46|23957.46|24075.1|23955.1|10
1634821680000|2021-10-21 13:08:00|24077.85|23957.85|24078.12|23958.12|24080.55|23960.55|24077.85|23957.85|10
1634821690000|2021-10-21 13:08:10|24077.6|23957.6|24082.14|23962.14|24082.14|23962.14|24077.6|23957.6|10
1634821700000|2021-10-21 13:08:20|24082.66|23962.66|24083.22|23963.22|24083.22|23963.22|24082.14|23962.14|10
1634821710000|2021-10-21 13:08:30|24083.99|23963.99|24084.86|23964.86|24085.95|23965.95|24083.99|23963.99|10
1634821720000|2021-10-21 13:08:40|24084.76|23964.76|24086.96|23966.96|24086.96|23966.96|24083.28|23963.28|10
1634821730000|2021-10-21 13:08:50|24086.83|23966.83|24088.76|23968.76|24088.81|23968.81|24085.29|23965.29|10
1634821740000|2021-10-21 13:09:00|24088.38|23968.38|24095.98|23975.98|24095.98|23975.98|24087.45|23967.45|10
1634821750000|2021-10-21 13:09:10|24096.58|23976.58|24101.76|23981.76|24101.76|23981.76|24096.58|23976.58|10
1634821760000|2021-10-21 13:09:20|24102.43|23982.43|24108.73|23988.73|24108.73|23988.73|24102.42|23982.42|10
1634821770000|2021-10-21 13:09:30|24108.79|23988.79|24113.05|23993.05|24113.05|23993.05|24107.92|23987.92|10
1634821780000|2021-10-21 13:09:40|24113.36|23993.36|24113.75|23993.75|24114.31|23994.31|24112.9|23992.9|10
1634821790000|2021-10-21 13:09:50|24113.81|23993.81|24118.28|23998.28|24119.67|23999.67|24113.81|23993.81|10
1634821800000|2021-10-21 13:10:00|24118.05|23998.05|24117.78|23997.78|24119.47|23999.47|24116.77|23996.77|10
1634821810000|2021-10-21 13:10:10|24117.68|23997.68|24119.59|23999.59|24121.01|24001.01|24117.49|23997.49|10
1634821820000|2021-10-21 13:10:20|24120.38|24000.38|24118.54|23998.54|24121.16|24001.16|24118.19|23998.19|10
1634821830000|2021-10-21 13:10:30|24118.71|23998.71|24116.09|23996.09|24118.71|23998.71|24114.92|23994.92|9
1634821840000|2021-10-21 13:10:40|24115.97|23995.97|24112.07|23992.07|24115.97|23995.97|24112.07|23992.07|10
1634821850000|2021-10-21 13:10:50|24111.41|23991.41|24103.08|23983.08|24111.52|23991.52|24103.08|23983.08|10
1634821860000|2021-10-21 13:11:00|24102.07|23982.07|24097.87|23977.87|24102.36|23982.36|24097.81|23977.81|10
1634821870000|2021-10-21 13:11:10|24097.8|23977.8|24101.33|23981.33|24101.33|23981.33|24097.68|23977.68|10
1634821880000|2021-10-21 13:11:20|24101.35|23981.35|24095.66|23975.66|24101.35|23981.35|24095.36|23975.36|9
1634821890000|2021-10-21 13:11:30|24095.57|23975.57|24092.88|23972.88|24095.57|23975.57|24092.88|23972.88|10
1634821900000|2021-10-21 13:11:40|24092.18|23972.18|24092.6|23972.6|24093.41|23973.41|24091.96|23971.96|10
1634821910000|2021-10-21 13:11:50|24092.55|23972.55|24088.66|23968.66|24092.78|23972.78|24088.66|23968.66|10
1634821920000|2021-10-21 13:12:00|24088.95|23968.95|24087.8|23967.8|24088.95|23968.95|24086.95|23966.95|10
1634821930000|2021-10-21 13:12:10|24087.3|23967.3|24087.88|23967.88|24088.3|23968.3|24086.79|23966.79|10
1634821940000|2021-10-21 13:12:20|24087.3|23967.3|24084.07|23964.07|24089.23|23969.23|24084.07|23964.07|10
1634821950000|2021-10-21 13:12:30|24083.19|23963.19|24090.52|23970.52|24090.52|23970.52|24082.68|23962.68|10
1634821960000|2021-10-21 13:12:40|24090.67|23970.67|24094.75|23974.75|24094.75|23974.75|24090.38|23970.38|10
1634821970000|2021-10-21 13:12:50|24094.97|23974.97|24096.59|23976.59|24096.59|23976.59|24094.97|23974.97|9
1634821980000|2021-10-21 13:13:00|24097.49|23977.49|24095.55|23975.55|24098.54|23978.54|24094.67|23974.67|10
1634821990000|2021-10-21 13:13:10|24096.27|23976.27|24094.44|23974.44|24096.27|23976.27|24094.17|23974.17|10
1634822000000|2021-10-21 13:13:20|24095.46|23975.46|24096.96|23976.96|24097.72|23977.72|24095.46|23975.46|10
1634822010000|2021-10-21 13:13:30|24095.34|23975.34|24091.77|23971.77|24095.98|23975.98|24090.57|23970.57|10
1634822020000|2021-10-21 13:13:40|24091.6|23971.6|24090.57|23970.57|24091.61|23971.61|24090.28|23970.28|10
1634822030000|2021-10-21 13:13:50|24090.23|23970.23|24088.32|23968.32|24090.23|23970.23|24086.94|23966.94|10
1634822040000|2021-10-21 13:14:00|24088.1|23968.1|24089.18|23969.18|24089.18|23969.18|24087.44|23967.44|9
1634822050000|2021-10-21 13:14:10|24089.43|23969.43|24090.45|23970.45|24091.73|23971.73|24089.43|23969.43|10
1634822060000|2021-10-21 13:14:20|24090.34|23970.34|24088.3|23968.3|24090.96|23970.96|24088.3|23968.3|9
1634822070000|2021-10-21 13:14:30|24088.39|23968.39|24086.3|23966.3|24088.39|23968.39|24086.07|23966.07|10
1634822080000|2021-10-21 13:14:40|24086.19|23966.19|24086.05|23966.05|24087.74|23967.74|24086.05|23966.05|10
1634822090000|2021-10-21 13:14:50|24085.95|23965.95|24087.97|23967.97|24088.33|23968.33|24085.95|23965.95|10
1634822100000|2021-10-21 13:15:00|24088.36|23968.36|24094.28|23974.28|24094.28|23974.28|24088.36|23968.36|10
1634822110000|2021-10-21 13:15:10|24093.94|23973.94|24097.83|23977.83|24098.3|23978.3|24093.32|23973.32|10
1634822120000|2021-10-21 13:15:20|24098.41|23978.41|24099.07|23979.07|24099.3|23979.3|24098.41|23978.41|10
1634822130000|2021-10-21 13:15:30|24099.05|23979.05|24102.18|23982.18|24102.18|23982.18|24099.05|23979.05|10
1634822140000|2021-10-21 13:15:40|24101.96|23981.96|24118|23998|24118|23998|24101.96|23981.96|10
1634822150000|2021-10-21 13:15:50|24118.81|23998.81|24124.07|24004.07|24125|24005|24118.81|23998.81|9
1634822160000|2021-10-21 13:16:00|24124.26|24004.26|24128.95|24008.95|24128.95|24008.95|24124.11|24004.11|9
1634822170000|2021-10-21 13:16:10|24129.63|24009.63|24131.56|24011.56|24131.64|24011.64|24129.24|24009.24|10
1634822180000|2021-10-21 13:16:20|24132.38|24012.38|24131.78|24011.78|24132.38|24012.38|24130.09|24010.09|10
1634822190000|2021-10-21 13:16:30|24131.69|24011.69|24139.83|24019.83|24139.83|24019.83|24131.69|24011.69|10
1634822200000|2021-10-21 13:16:40|24139.81|24019.81|24144.98|24024.98|24146.14|24026.14|24139.81|24019.81|10
1634822210000|2021-10-21 13:16:50|24145.57|24025.57|24146.65|24026.65|24147.46|24027.46|24145.57|24025.57|10
1634822220000|2021-10-21 13:17:00|24146.54|24026.54|24145.31|24025.31|24147.36|24027.36|24144.11|24024.11|10
1634822230000|2021-10-21 13:17:10|24145.14|24025.14|24148.92|24028.92|24148.92|24028.92|24144.93|24024.93|10
1634822240000|2021-10-21 13:17:20|24149.38|24029.38|24151.49|24031.49|24152.84|24032.84|24149.38|24029.38|10
1634822250000|2021-10-21 13:17:30|24151.82|24031.82|24160.03|24040.03|24160.03|24040.03|24151.82|24031.82|10
1634822260000|2021-10-21 13:17:40|24160.63|24040.63|24165.24|24045.24|24165.24|24045.24|24160.63|24040.63|10
1634822270000|2021-10-21 13:17:50|24165.94|24045.94|24164.87|24044.87|24166.19|24046.19|24164.85|24044.85|10
1634822280000|2021-10-21 13:18:00|24165.82|24045.82|24166.25|24046.25|24166.25|24046.25|24163.91|24043.91|10
1634822290000|2021-10-21 13:18:10|24166|24046|24169.78|24049.78|24169.78|24049.78|24165.57|24045.57|10
1634822300000|2021-10-21 13:18:20|24169.64|24049.64|24172.5|24052.5|24172.57|24052.57|24169.64|24049.64|10
1634822310000|2021-10-21 13:18:30|24172.88|24052.88|24174.87|24054.87|24174.87|24054.87|24172.88|24052.88|10
1634822320000|2021-10-21 13:18:40|24176.64|24056.64|24182.41|24062.41|24182.66|24062.66|24176.64|24056.64|9
1634822330000|2021-10-21 13:18:50|24182.43|24062.43|24185.82|24065.82|24187.47|24067.47|24182.43|24062.43|10
1634822340000|2021-10-21 13:19:00|24186.97|24066.97|24187.35|24067.35|24188.67|24068.67|24186.4|24066.4|10
1634822350000|2021-10-21 13:19:10|24187.89|24067.89|24186.98|24066.98|24189.26|24069.26|24186.98|24066.98|10
1634822360000|2021-10-21 13:19:20|24187.75|24067.75|24189.8|24069.8|24190.59|24070.59|24187.7|24067.7|10
1634822370000|2021-10-21 13:19:30|24189.67|24069.67|24195.46|24075.46|24195.46|24075.46|24189.67|24069.67|10
1634822380000|2021-10-21 13:19:40|24196.18|24076.18|24195.66|24075.66|24196.31|24076.31|24195.66|24075.66|9
1634822390000|2021-10-21 13:19:50|24195.76|24075.76|24198.42|24078.42|24198.42|24078.42|24195.76|24075.76|9
1634822400000|2021-10-21 13:20:00|24198.28|24078.28|24198.8|24078.8|24199.29|24079.29|24197.34|24077.34|10
1634822410000|2021-10-21 13:20:10|24198.07|24078.07|24198.87|24078.87|24199.29|24079.29|24197.56|24077.56|9
1634822420000|2021-10-21 13:20:20|24198.19|24078.19|24198.68|24078.68|24199.32|24079.32|24197.27|24077.27|10
1634822430000|2021-10-21 13:20:30|24197.95|24077.95|24197.77|24077.77|24199.17|24079.17|24196.54|24076.54|10
1634822440000|2021-10-21 13:20:40|24197.64|24077.64|24196.34|24076.34|24197.64|24077.64|24195.24|24075.24|10
1634822450000|2021-10-21 13:20:50|24196.15|24076.15|24192.33|24072.33|24196.68|24076.68|24192.33|24072.33|10
1634822460000|2021-10-21 13:21:00|24191.98|24071.98|24190.43|24070.43|24191.98|24071.98|24189.75|24069.75|9
1634822470000|2021-10-21 13:21:10|24190.38|24070.38|24192.02|24072.02|24192.47|24072.47|24190.38|24070.38|10
1634822480000|2021-10-21 13:21:20|24191.2|24071.2|24197.93|24077.93|24197.93|24077.93|24190.61|24070.61|10
1634822490000|2021-10-21 13:21:30|24198.88|24078.88|24207.63|24087.63|24207.63|24087.63|24198.88|24078.88|10
1634822500000|2021-10-21 13:21:40|24207.13|24087.13|24210.65|24090.65|24210.65|24090.65|24207.13|24087.13|10
1634822510000|2021-10-21 13:21:50|24211.15|24091.15|24216.19|24096.19|24216.19|24096.19|24210.84|24090.84|10
1634822520000|2021-10-21 13:22:00|24216.51|24096.51|24221.75|24101.75|24221.75|24101.75|24216.51|24096.51|10
1634822530000|2021-10-21 13:22:10|24221.67|24101.67|24227.82|24107.82|24227.82|24107.82|24221.67|24101.67|10
1634822540000|2021-10-21 13:22:20|24227.79|24107.79|24227.77|24107.77|24228.6|24108.6|24227.29|24107.29|10
1634822550000|2021-10-21 13:22:30|24227.85|24107.85|24229.41|24109.41|24230|24110|24227.85|24107.85|10
1634822560000|2021-10-21 13:22:40|24230.4|24110.4|24238.73|24118.73|24238.95|24118.95|24230.4|24110.4|10
1634822570000|2021-10-21 13:22:50|24238.35|24118.35|24243.39|24123.39|24243.39|24123.39|24238.35|24118.35|10
1634822580000|2021-10-21 13:23:00|24245.13|24125.13|24244.73|24124.73|24245.89|24125.89|24243.59|24123.59|10
1634822590000|2021-10-21 13:23:10|24245.91|24125.91|24242.05|24122.05|24245.91|24125.91|24241.44|24121.44|10
1634822600000|2021-10-21 13:23:20|24241.53|24121.53|24242.46|24122.46|24243.41|24123.41|24241.53|24121.53|10
1634822610000|2021-10-21 13:23:30|24241.95|24121.95|24239.2|24119.2|24241.95|24121.95|24238.07|24118.07|10
1634822620000|2021-10-21 13:23:40|24239.52|24119.52|24240.46|24120.46|24242.08|24122.08|24239.52|24119.52|10
1634822630000|2021-10-21 13:23:50|24241.73|24121.73|24245.31|24125.31|24245.31|24125.31|24241.73|24121.73|10
1634822640000|2021-10-21 13:24:00|24245.16|24125.16|24248.89|24128.89|24248.89|24128.89|24245.16|24125.16|10
1634822650000|2021-10-21 13:24:10|24248.9|24128.9|24249.02|24129.02|24251.25|24131.25|24248.36|24128.36|10
1634822660000|2021-10-21 13:24:20|24249.12|24129.12|24251.01|24131.01|24251.83|24131.83|24248.99|24128.99|10
1634822670000|2021-10-21 13:24:30|24250.2|24130.2|24254.08|24134.08|24254.08|24134.08|24249.65|24129.65|10
1634822680000|2021-10-21 13:24:40|24253.82|24133.82|24257.77|24137.77|24258.74|24138.74|24253.82|24133.82|10
1634822690000|2021-10-21 13:24:50|24258.44|24138.44|24268.62|24148.62|24268.69|24148.69|24258.44|24138.44|10
1634822700000|2021-10-21 13:25:00|24272.49|24152.49|24276.04|24156.04|24276.32|24156.32|24272.49|24152.49|10
1634822710000|2021-10-21 13:25:10|24276.25|24156.25|24272.41|24152.41|24276.37|24156.37|24272.41|24152.41|10
1634822720000|2021-10-21 13:25:20|24270.97|24150.97|24271.16|24151.16|24271.21|24151.21|24268.62|24148.62|10
1634822730000|2021-10-21 13:25:30|24272.02|24152.02|24267.7|24147.7|24272.98|24152.98|24267.7|24147.7|10
1634822740000|2021-10-21 13:25:40|24268.67|24148.67|24268.6|24148.6|24269.45|24149.45|24268.03|24148.03|10
1634822750000|2021-10-21 13:25:50|24268.33|24148.33|24272.56|24152.56|24272.67|24152.67|24268.31|24148.31|10
1634822760000|2021-10-21 13:26:00|24271.72|24151.72|24277.35|24157.35|24277.35|24157.35|24271.17|24151.17|10
1634822770000|2021-10-21 13:26:10|24278.92|24158.92|24278.77|24158.77|24281.71|24161.71|24278.69|24158.69|10
1634822780000|2021-10-21 13:26:20|24279.13|24159.13|24277.98|24157.98|24279.13|24159.13|24277.98|24157.98|10
1634822790000|2021-10-21 13:26:30|24278.74|24158.74|24281.39|24161.39|24282.08|24162.08|24278.74|24158.74|10
1634822800000|2021-10-21 13:26:40|24281.7|24161.7|24283.15|24163.15|24284.02|24164.02|24280.32|24160.32|10
1634822810000|2021-10-21 13:26:50|24284.78|24164.78|24284.7|24164.7|24286.88|24166.88|24284.7|24164.7|10
1634822820000|2021-10-21 13:27:00|24285.68|24165.68|24286.43|24166.43|24287.19|24167.19|24285.32|24165.32|10
1634822830000|2021-10-21 13:27:10|24285.74|24165.74|24277.19|24157.19|24285.74|24165.74|24277.19|24157.19|10
1634822840000|2021-10-21 13:27:20|24277.06|24157.06|24268.93|24148.93|24277.06|24157.06|24268.91|24148.91|10
1634822850000|2021-10-21 13:27:30|24268.15|24148.15|24271.58|24151.58|24271.58|24151.58|24267.99|24147.99|10
1634822860000|2021-10-21 13:27:40|24271.4|24151.4|24272.77|24152.77|24272.85|24152.85|24271.4|24151.4|9
1634822870000|2021-10-21 13:27:50|24272.88|24152.88|24273.77|24153.77|24274.43|24154.43|24272.79|24152.79|10
1634822880000|2021-10-21 13:28:00|24274.7|24154.7|24277.33|24157.33|24279.33|24159.33|24274.7|24154.7|10
1634822890000|2021-10-21 13:28:10|24278.01|24158.01|24273.62|24153.62|24278.13|24158.13|24273.62|24153.62|10
1634822900000|2021-10-21 13:28:20|24272.86|24152.86|24270.65|24150.65|24272.86|24152.86|24270.01|24150.01|10
1634822910000|2021-10-21 13:28:30|24270.16|24150.16|24270.67|24150.67|24270.78|24150.78|24270.16|24150.16|9
1634822920000|2021-10-21 13:28:40|24270.52|24150.52|24272.67|24152.67|24273.3|24153.3|24270.52|24150.52|10
1634822930000|2021-10-21 13:28:50|24273.02|24153.02|24269.95|24149.95|24273.43|24153.43|24268.51|24148.51|10
1634822940000|2021-10-21 13:29:00|24270.01|24150.01|24268.92|24148.92|24270.48|24150.48|24268.92|24148.92|10
1634822950000|2021-10-21 13:29:10|24268.66|24148.66|24263.79|24143.79|24268.66|24148.66|24263.79|24143.79|9
1634822960000|2021-10-21 13:29:20|24265.49|24145.49|24263.68|24143.68|24266.65|24146.65|24263.57|24143.57|10
1634822970000|2021-10-21 13:29:30|24264.81|24144.81|24267.51|24147.51|24268.35|24148.35|24264.81|24144.81|10
1634822980000|2021-10-21 13:29:40|24267.63|24147.63|24278.65|24158.65|24279.08|24159.08|24267.63|24147.63|10
1634822990000|2021-10-21 13:29:50|24279.21|24159.21|24282.11|24162.11|24282.11|24162.11|24279.21|24159.21|10
1634823000000|2021-10-21 13:30:00|24282.51|24162.51|24283.57|24163.57|24283.72|24163.72|24282.51|24162.51|9
1634823010000|2021-10-21 13:30:10|24284.52|24164.52|24282.74|24162.74|24286.02|24166.02|24282.56|24162.56|10
1634823020000|2021-10-21 13:30:20|24282.81|24162.81|24276.27|24156.27|24283.05|24163.05|24276.27|24156.27|10
1634823030000|2021-10-21 13:30:30|24275.75|24155.75|24269.9|24149.9|24275.75|24155.75|24265.65|24145.65|10
1634823040000|2021-10-21 13:30:40|24270.3|24150.3|24272.6|24152.6|24272.89|24152.89|24270.23|24150.23|9
1634823050000|2021-10-21 13:30:50|24272|24152|24274.97|24154.97|24274.97|24154.97|24271.57|24151.57|10
1634823060000|2021-10-21 13:31:00|24274.85|24154.85|24277.2|24157.2|24277.8|24157.8|24274.41|24154.41|10
1634823070000|2021-10-21 13:31:10|24277.49|24157.49|24286.3|24166.3|24286.65|24166.65|24276.43|24156.43|10
1634823080000|2021-10-21 13:31:20|24286.44|24166.44|24285.11|24165.11|24287.75|24167.75|24285.01|24165.01|10
1634823090000|2021-10-21 13:31:30|24285.22|24165.22|24282.75|24162.75|24286.08|24166.08|24282.75|24162.75|10
1634823100000|2021-10-21 13:31:40|24282.01|24162.01|24278.73|24158.73|24282.01|24162.01|24278.29|24158.29|10
1634823110000|2021-10-21 13:31:50|24278.98|24158.98|24284.39|24164.39|24284.39|24164.39|24278.68|24158.68|10
1634823120000|2021-10-21 13:32:00|24285.88|24165.88|24292.67|24172.67|24292.67|24172.67|24285.88|24165.88|10
1634823130000|2021-10-21 13:32:10|24294.47|24174.47|24293.66|24173.66|24297.68|24177.68|24293.66|24173.66|10
1634823140000|2021-10-21 13:32:20|24294.9|24174.9|24293.43|24173.43|24295.02|24175.02|24293.06|24173.06|10
1634823150000|2021-10-21 13:32:30|24294.66|24174.66|24296.5|24176.5|24299.24|24179.24|24294.66|24174.66|10
1634823160000|2021-10-21 13:32:40|24296.26|24176.26|24298.63|24178.63|24299.07|24179.07|24296.26|24176.26|10
1634823170000|2021-10-21 13:32:50|24298.92|24178.92|24301|24181|24301|24181|24298.92|24178.92|10
1634823180000|2021-10-21 13:33:00|24302.67|24182.67|24306.18|24186.18|24306.97|24186.97|24302.67|24182.67|10
1634823190000|2021-10-21 13:33:10|24308.14|24188.14|24311.26|24191.26|24312.36|24192.36|24308.14|24188.14|10
1634823200000|2021-10-21 13:33:20|24311.71|24191.71|24307.74|24187.74|24312.12|24192.12|24307.74|24187.74|10
1634823210000|2021-10-21 13:33:30|24308.21|24188.21|24305.98|24185.98|24308.21|24188.21|24304.38|24184.38|10
1634823220000|2021-10-21 13:33:40|24305.79|24185.79|24307.38|24187.38|24307.38|24187.38|24304.53|24184.53|10
1634823230000|2021-10-21 13:33:50|24307.17|24187.17|24308.95|24188.95|24309.36|24189.36|24306.24|24186.24|10
1634823240000|2021-10-21 13:34:00|24309.54|24189.54|24311.48|24191.48|24314.02|24194.02|24309.54|24189.54|10
1634823250000|2021-10-21 13:34:10|24312.18|24192.18|24311.36|24191.36|24312.18|24192.18|24309.7|24189.7|10
1634823260000|2021-10-21 13:34:20|24311.41|24191.41|24311.68|24191.68|24312.7|24192.7|24310.78|24190.78|10
1634823270000|2021-10-21 13:34:30|24312.26|24192.26|24312.14|24192.14|24313.09|24193.09|24311.46|24191.46|10
1634823280000|2021-10-21 13:34:40|24311.62|24191.62|24312.01|24192.01|24312.68|24192.68|24311.54|24191.54|9
1634823290000|2021-10-21 13:34:50|24311.89|24191.89|24311.91|24191.91|24313.41|24193.41|24311.89|24191.89|10
1634823300000|2021-10-21 13:35:00|24312.12|24192.12|24306.6|24186.6|24312.49|24192.49|24306.6|24186.6|10
1634823310000|2021-10-21 13:35:10|24305.98|24185.98|24300.45|24180.45|24305.98|24185.98|24300.45|24180.45|9
1634823320000|2021-10-21 13:35:20|24300.42|24180.42|24297.42|24177.42|24300.42|24180.42|24297.42|24177.42|10
1634823330000|2021-10-21 13:35:30|24296.53|24176.53|24296.89|24176.89|24298.07|24178.07|24296.53|24176.53|10
1634823340000|2021-10-21 13:35:40|24295.77|24175.77|24292.53|24172.53|24295.99|24175.99|24291.01|24171.01|10
1634823350000|2021-10-21 13:35:50|24292.2|24172.2|24296.15|24176.15|24296.36|24176.36|24290.6|24170.6|10
1634823360000|2021-10-21 13:36:00|24296.72|24176.72|24292.54|24172.54|24296.72|24176.72|24291.65|24171.65|10
1634823370000|2021-10-21 13:36:10|24292.96|24172.96|24297.91|24177.91|24298.13|24178.13|24291.45|24171.45|9
1634823380000|2021-10-21 13:36:20|24298.34|24178.34|24292.19|24172.19|24298.34|24178.34|24291.84|24171.84|10
1634823390000|2021-10-21 13:36:30|24289.67|24169.67|24279.63|24159.63|24289.67|24169.67|24279.63|24159.63|9
1634823400000|2021-10-21 13:36:40|24277.91|24157.91|24277.87|24157.87|24279.45|24159.45|24277.38|24157.38|10
1634823410000|2021-10-21 13:36:50|24278.66|24158.66|24282.56|24162.56|24283.49|24163.49|24278.66|24158.66|10
1634823420000|2021-10-21 13:37:00|24282.76|24162.76|24279.15|24159.15|24282.76|24162.76|24279.15|24159.15|10
1634823430000|2021-10-21 13:37:10|24278.79|24158.79|24270.05|24150.05|24280.35|24160.35|24270.05|24150.05|10
1634823440000|2021-10-21 13:37:20|24271.11|24151.11|24270.7|24150.7|24272.95|24152.95|24269.42|24149.42|10
1634823450000|2021-10-21 13:37:30|24271.17|24151.17|24264.57|24144.57|24272.72|24152.72|24264.57|24144.57|10
1634823460000|2021-10-21 13:37:40|24264.48|24144.48|24256.92|24136.92|24264.48|24144.48|24256.92|24136.92|10
1634823470000|2021-10-21 13:37:50|24256.86|24136.86|24255.24|24135.24|24256.89|24136.89|24254.99|24134.99|10
1634823480000|2021-10-21 13:38:00|24254.64|24134.64|24257.05|24137.05|24257.05|24137.05|24254.58|24134.58|9
1634823490000|2021-10-21 13:38:10|24257.93|24137.93|24259.12|24139.12|24260.14|24140.14|24257.93|24137.93|9
1634823500000|2021-10-21 13:38:20|24259.11|24139.11|24260.07|24140.07|24260.07|24140.07|24258.35|24138.35|10
1634823510000|2021-10-21 13:38:30|24260.06|24140.06|24259.16|24139.16|24260.35|24140.35|24258.81|24138.81|10
1634823520000|2021-10-21 13:38:40|24259.6|24139.6|24260.57|24140.57|24260.71|24140.71|24257.33|24137.33|10
1634823530000|2021-10-21 13:38:50|24260.75|24140.75|24262.17|24142.17|24262.68|24142.68|24260.73|24140.73|10
1634823540000|2021-10-21 13:39:00|24261.53|24141.53|24256.36|24136.36|24261.53|24141.53|24256.36|24136.36|10
1634823550000|2021-10-21 13:39:10|24256.68|24136.68|24255.46|24135.46|24256.68|24136.68|24253.52|24133.52|10
1634823560000|2021-10-21 13:39:20|24252.78|24132.78|24258.97|24138.97|24258.97|24138.97|24252.78|24132.78|10
1634823570000|2021-10-21 13:39:30|24259.47|24139.47|24264.31|24144.31|24265.23|24145.23|24258.81|24138.81|10
1634823580000|2021-10-21 13:39:40|24265.37|24145.37|24267.47|24147.47|24269.87|24149.87|24265.37|24145.37|10
1634823590000|2021-10-21 13:39:50|24267.49|24147.49|24264.42|24144.42|24267.49|24147.49|24264.42|24144.42|10
1634823600000|2021-10-21 13:40:00|24263.97|24143.97|24267.35|24147.35|24267.35|24147.35|24263.97|24143.97|10
1634823610000|2021-10-21 13:40:10|24267.23|24147.23|24268.4|24148.4|24268.63|24148.63|24266.88|24146.88|10
1634823620000|2021-10-21 13:40:20|24270.27|24150.27|24272.34|24152.34|24272.34|24152.34|24270.27|24150.27|10
1634823630000|2021-10-21 13:40:30|24272.27|24152.27|24270.74|24150.74|24273.8|24153.8|24270.74|24150.74|10
1634823640000|2021-10-21 13:40:40|24270.68|24150.68|24268.99|24148.99|24271|24151|24268.84|24148.84|10
1634823650000|2021-10-21 13:40:50|24268.61|24148.61|24265.89|24145.89|24270.94|24150.94|24265.89|24145.89|10
1634823660000|2021-10-21 13:41:00|24264.9|24144.9|24263.31|24143.31|24264.99|24144.99|24262.62|24142.62|10
1634823670000|2021-10-21 13:41:10|24263.33|24143.33|24261.83|24141.83|24263.33|24143.33|24261.68|24141.68|9
1634823680000|2021-10-21 13:41:20|24261.78|24141.78|24263.66|24143.66|24264.49|24144.49|24261.78|24141.78|9
1634823690000|2021-10-21 13:41:30|24262.69|24142.69|24260.88|24140.88|24262.8|24142.8|24260.88|24140.88|10
1634823700000|2021-10-21 13:41:40|24260.91|24140.91|24258.6|24138.6|24261.71|24141.71|24258.3|24138.3|10
1634823710000|2021-10-21 13:41:50|24259.19|24139.19|24255.32|24135.32|24259.19|24139.19|24255.02|24135.02|10
1634823720000|2021-10-21 13:42:00|24254.18|24134.18|24254.73|24134.73|24255.69|24135.69|24253.97|24133.97|10
1634823730000|2021-10-21 13:42:10|24254.24|24134.24|24254.06|24134.06|24254.52|24134.52|24253.23|24133.23|10
1634823740000|2021-10-21 13:42:20|24254.63|24134.63|24253.01|24133.01|24254.63|24134.63|24252.68|24132.68|10
1634823750000|2021-10-21 13:42:30|24252.94|24132.94|24254.14|24134.14|24255.03|24135.03|24252.94|24132.94|10
1634823760000|2021-10-21 13:42:40|24254.93|24134.93|24256.77|24136.77|24256.77|24136.77|24254.86|24134.86|10
1634823770000|2021-10-21 13:42:50|24256.43|24136.43|24257.22|24137.22|24257.45|24137.45|24256.24|24136.24|9
1634823780000|2021-10-21 13:43:00|24258.58|24138.58|24260.95|24140.95|24261.26|24141.26|24258.58|24138.58|10
1634823790000|2021-10-21 13:43:10|24260.34|24140.34|24256.63|24136.63|24260.34|24140.34|24255.96|24135.96|10
1634823800000|2021-10-21 13:43:20|24256.62|24136.62|24255.44|24135.44|24257.27|24137.27|24255.14|24135.14|10
1634823810000|2021-10-21 13:43:30|24255.48|24135.48|24253.56|24133.56|24255.48|24135.48|24253.56|24133.56|8
1634823820000|2021-10-21 13:43:40|24254.07|24134.07|24247.62|24127.62|24254.32|24134.32|24247.62|24127.62|10
1634823830000|2021-10-21 13:43:50|24247.42|24127.42|24240.88|24120.88|24247.42|24127.42|24240.88|24120.88|10
1634823840000|2021-10-21 13:44:00|24241.31|24121.31|24237.2|24117.2|24241.31|24121.31|24237.2|24117.2|10
1634823850000|2021-10-21 13:44:10|24237.6|24117.6|24236.35|24116.35|24239|24119|24235.13|24115.13|10
1634823860000|2021-10-21 13:44:20|24233.99|24113.99|24235.39|24115.39|24235.48|24115.48|24233.99|24113.99|10
1634823870000|2021-10-21 13:44:30|24236.29|24116.29|24237.23|24117.23|24237.23|24117.23|24234.41|24114.41|10
1634823880000|2021-10-21 13:44:40|24237.36|24117.36|24234.8|24114.8|24237.36|24117.36|24234.8|24114.8|10
1634823890000|2021-10-21 13:44:50|24234.44|24114.44|24229.97|24109.97|24234.93|24114.93|24229.97|24109.97|10
1634823900000|2021-10-21 13:45:00|24229.38|24109.38|24223.88|24103.88|24229.38|24109.38|24223.88|24103.88|10
1634823910000|2021-10-21 13:45:10|24222.22|24102.22|24211.41|24091.41|24222.22|24102.22|24211.41|24091.41|10
1634823920000|2021-10-21 13:45:20|24211.39|24091.39|24211.15|24091.15|24211.39|24091.39|24209.12|24089.12|10
1634823930000|2021-10-21 13:45:30|24210.8|24090.8|24211.26|24091.26|24213.76|24093.76|24210.8|24090.8|10
1634823940000|2021-10-21 13:45:40|24212.29|24092.29|24216.68|24096.68|24216.68|24096.68|24212.29|24092.29|10
1634823950000|2021-10-21 13:45:50|24216.89|24096.89|24220.44|24100.44|24221.7|24101.7|24216.89|24096.89|10
1634823960000|2021-10-21 13:46:00|24221.88|24101.88|24221.71|24101.71|24223.87|24103.87|24221.71|24101.71|10
1634823970000|2021-10-21 13:46:10|24223.37|24103.37|24227.39|24107.39|24227.39|24107.39|24223.37|24103.37|10
1634823980000|2021-10-21 13:46:20|24225.42|24105.42|24228.01|24108.01|24228.01|24108.01|24225.26|24105.26|10
1634823990000|2021-10-21 13:46:30|24228.7|24108.7|24230.21|24110.21|24230.21|24110.21|24225.4|24105.4|10
1634824000000|2021-10-21 13:46:40|24231.25|24111.25|24228.46|24108.46|24231.25|24111.25|24228.46|24108.46|9
1634824010000|2021-10-21 13:46:50|24229|24109|24232.54|24112.54|24232.54|24112.54|24227.9|24107.9|10
1634824020000|2021-10-21 13:47:00|24232.48|24112.48|24234.94|24114.94|24234.94|24114.94|24232.48|24112.48|10
1634824030000|2021-10-21 13:47:10|24234.54|24114.54|24242.85|24122.85|24242.85|24122.85|24234.54|24114.54|9
1634824040000|2021-10-21 13:47:20|24242.93|24122.93|24248.29|24128.29|24249.99|24129.99|24242.93|24122.93|10
1634824050000|2021-10-21 13:47:30|24244.66|24124.66|24242.05|24122.05|24244.66|24124.66|24240.33|24120.33|10
1634824060000|2021-10-21 13:47:40|24242.36|24122.36|24248.19|24128.19|24248.19|24128.19|24241.75|24121.75|10
1634824070000|2021-10-21 13:47:50|24247.83|24127.83|24247.5|24127.5|24248.35|24128.35|24247.5|24127.5|10
1634824080000|2021-10-21 13:48:00|24246.28|24126.28|24242.21|24122.21|24246.28|24126.28|24242.21|24122.21|10
1634824090000|2021-10-21 13:48:10|24242.41|24122.41|24241.57|24121.57|24242.91|24122.91|24241.15|24121.15|9
1634824100000|2021-10-21 13:48:20|24241.23|24121.23|24234.81|24114.81|24241.23|24121.23|24234.81|24114.81|10
1634824110000|2021-10-21 13:48:30|24233.89|24113.89|24232.81|24112.81|24233.89|24113.89|24231.18|24111.18|10
1634824120000|2021-10-21 13:48:40|24232.2|24112.2|24229.13|24109.13|24232.2|24112.2|24229.13|24109.13|10
1634824130000|2021-10-21 13:48:50|24229.19|24109.19|24229.75|24109.75|24229.96|24109.96|24229.15|24109.15|10
1634824140000|2021-10-21 13:49:00|24229.29|24109.29|24232.35|24112.35|24232.35|24112.35|24229.1|24109.1|10
1634824150000|2021-10-21 13:49:10|24230.83|24110.83|24225|24105|24230.83|24110.83|24225|24105|10
1634824160000|2021-10-21 13:49:20|24222.24|24102.24|24222.13|24102.13|24223.1|24103.1|24221.33|24101.33|10
1634824170000|2021-10-21 13:49:30|24223.28|24103.28|24224.97|24104.97|24224.97|24104.97|24222.09|24102.09|10
1634824180000|2021-10-21 13:49:40|24224.78|24104.78|24228.39|24108.39|24229.55|24109.55|24224.62|24104.62|10
1634824190000|2021-10-21 13:49:50|24227.89|24107.89|24225.41|24105.41|24229.66|24109.66|24225.41|24105.41|10
1634824200000|2021-10-21 13:50:00|24225.29|24105.29|24223.44|24103.44|24225.61|24105.61|24223.44|24103.44|10
1634824210000|2021-10-21 13:50:10|24220.87|24100.87|24222.12|24102.12|24224.08|24104.08|24220.87|24100.87|9
1634824220000|2021-10-21 13:50:20|24222.19|24102.19|24221.75|24101.75|24222.19|24102.19|24219|24099|10
1634824230000|2021-10-21 13:50:30|24222.44|24102.44|24224.93|24104.93|24224.93|24104.93|24222.21|24102.21|10
1634824240000|2021-10-21 13:50:40|24224.41|24104.41|24226.6|24106.6|24226.6|24106.6|24223.81|24103.81|9
1634824250000|2021-10-21 13:50:50|24227.4|24107.4|24235.26|24115.26|24235.26|24115.26|24227.4|24107.4|10
1634824260000|2021-10-21 13:51:00|24234.58|24114.58|24233.33|24113.33|24235.11|24115.11|24232.83|24112.83|10
1634824270000|2021-10-21 13:51:10|24231.69|24111.69|24232.4|24112.4|24233.01|24113.01|24231.69|24111.69|10
1634824280000|2021-10-21 13:51:20|24232.6|24112.6|24230.3|24110.3|24232.6|24112.6|24230.3|24110.3|10
1634824290000|2021-10-21 13:51:30|24230.96|24110.96|24228.37|24108.37|24231.08|24111.08|24228.37|24108.37|10
1634824300000|2021-10-21 13:51:40|24228.45|24108.45|24228.56|24108.56|24229.08|24109.08|24227.24|24107.24|9
1634824310000|2021-10-21 13:51:50|24228.94|24108.94|24229.34|24109.34|24229.34|24109.34|24226.85|24106.85|9
1634824320000|2021-10-21 13:52:00|24230.5|24110.5|24231.22|24111.22|24233.03|24113.03|24229.63|24109.63|10
1634824330000|2021-10-21 13:52:10|24230.16|24110.16|24223.12|24103.12|24230.16|24110.16|24223.12|24103.12|10
1634824340000|2021-10-21 13:52:20|24221.32|24101.32|24219.79|24099.79|24221.35|24101.35|24219.12|24099.12|10
1634824350000|2021-10-21 13:52:30|24220.55|24100.55|24221.48|24101.48|24221.48|24101.48|24220.4|24100.4|10
1634824360000|2021-10-21 13:52:40|24221.92|24101.92|24223.93|24103.93|24223.99|24103.99|24221.71|24101.71|10
1634824370000|2021-10-21 13:52:50|24224.77|24104.77|24223.07|24103.07|24224.79|24104.79|24223.07|24103.07|10
1634824380000|2021-10-21 13:53:00|24223.39|24103.39|24229.65|24109.65|24229.65|24109.65|24223.22|24103.22|10
1634824390000|2021-10-21 13:53:10|24229.04|24109.04|24229.62|24109.62|24231.12|24111.12|24228.44|24108.44|10
1634824400000|2021-10-21 13:53:20|24230|24110|24226.39|24106.39|24230|24110|24226.39|24106.39|10
1634824410000|2021-10-21 13:53:30|24226.4|24106.4|24225.38|24105.38|24226.45|24106.45|24224.99|24104.99|10
1634824420000|2021-10-21 13:53:40|24225.62|24105.62|24224.19|24104.19|24226.88|24106.88|24224.19|24104.19|10
1634824430000|2021-10-21 13:53:50|24224.74|24104.74|24215.18|24095.18|24224.74|24104.74|24215.18|24095.18|10
1634824440000|2021-10-21 13:54:00|24214.89|24094.89|24211.51|24091.51|24214.89|24094.89|24211.51|24091.51|10
1634824450000|2021-10-21 13:54:10|24211.03|24091.03|24208.18|24088.18|24211.27|24091.27|24208.18|24088.18|10
1634824460000|2021-10-21 13:54:20|24209.32|24089.32|24183.8|24063.8|24209.32|24089.32|24183.8|24063.8|10
1634824470000|2021-10-21 13:54:30|24181.29|24061.29|24163.17|24043.17|24181.29|24061.29|24163.05|24043.05|10
1634824480000|2021-10-21 13:54:40|24159.6|24039.6|24165.6|24045.6|24166.59|24046.59|24159.6|24039.6|10
1634824490000|2021-10-21 13:54:50|24165.32|24045.32|24169.44|24049.44|24169.44|24049.44|24165.32|24045.32|9
1634824500000|2021-10-21 13:55:00|24170.73|24050.73|24175.12|24055.12|24175.12|24055.12|24170.6|24050.6|10
1634824510000|2021-10-21 13:55:10|24174.1|24054.1|24162.38|24042.38|24174.1|24054.1|24162.38|24042.38|10
1634824520000|2021-10-21 13:55:20|24159.86|24039.86|24140.82|24020.82|24159.86|24039.86|24140.82|24020.82|10
1634824530000|2021-10-21 13:55:30|24138.62|24018.62|24123.68|24003.68|24138.62|24018.62|24123.04|24003.04|10
1634824540000|2021-10-21 13:55:40|24123.02|24003.02|24124.06|24004.06|24126.76|24006.76|24122.15|24002.15|10
1634824550000|2021-10-21 13:55:50|24123.28|24003.28|24120.93|24000.93|24125.12|24005.12|24120.93|24000.93|10
1634824560000|2021-10-21 13:56:00|24122.08|24002.08|24121.74|24001.74|24123.65|24003.65|24121.04|24001.04|10
1634824570000|2021-10-21 13:56:10|24122.02|24002.02|24105.46|23985.46|24122.02|24002.02|24105.46|23985.46|10
1634824580000|2021-10-21 13:56:20|24102.92|23982.92|24097.86|23977.86|24102.92|23982.92|24093.51|23973.51|10
1634824590000|2021-10-21 13:56:30|24098.46|23978.46|24105.35|23985.35|24105.35|23985.35|24098.06|23978.06|10
1634824600000|2021-10-21 13:56:40|24105.28|23985.28|24105.72|23985.72|24105.95|23985.95|24102.55|23982.55|10
1634824610000|2021-10-21 13:56:50|24105.53|23985.53|24106.42|23986.42|24106.51|23986.51|24105.53|23985.53|10
1634824620000|2021-10-21 13:57:00|24107.7|23987.7|24109.83|23989.83|24109.83|23989.83|24107.7|23987.7|10
1634824630000|2021-10-21 13:57:10|24110.08|23990.08|24115.47|23995.47|24115.63|23995.63|24110.08|23990.08|10
1634824640000|2021-10-21 13:57:20|24115.16|23995.16|24117.59|23997.59|24118.56|23998.56|24115.16|23995.16|10
1634824650000|2021-10-21 13:57:30|24118.23|23998.23|24123.45|24003.45|24123.45|24003.45|24118.23|23998.23|10
1634824660000|2021-10-21 13:57:40|24124.68|24004.68|24123.75|24003.75|24124.68|24004.68|24123.24|24003.24|10
1634824670000|2021-10-21 13:57:50|24123.85|24003.85|24120.55|24000.55|24124.01|24004.01|24120.55|24000.55|10
1634824680000|2021-10-21 13:58:00|24120.22|24000.22|24113.72|23993.72|24120.43|24000.43|24113.72|23993.72|9
1634824690000|2021-10-21 13:58:10|24113.15|23993.15|24107.91|23987.91|24113.15|23993.15|24106.62|23986.62|10
1634824700000|2021-10-21 13:58:20|24105.56|23985.56|24107.24|23987.24|24107.32|23987.32|24104.23|23984.23|10
1634824710000|2021-10-21 13:58:30|24106.89|23986.89|24092.89|23972.89|24106.89|23986.89|24092.89|23972.89|10
1634824720000|2021-10-21 13:58:40|24091.86|23971.86|24088.1|23968.1|24092.09|23972.09|24088.1|23968.1|10
1634824730000|2021-10-21 13:58:50|24088.78|23968.78|24086.98|23966.98|24088.78|23968.78|24084.76|23964.76|10
1634824740000|2021-10-21 13:59:00|24085.76|23965.76|24090.62|23970.62|24090.62|23970.62|24085.76|23965.76|10
1634824750000|2021-10-21 13:59:10|24091.43|23971.43|24091.25|23971.25|24091.65|23971.65|24088.58|23968.58|10
1634824760000|2021-10-21 13:59:20|24089.55|23969.55|24077.75|23957.75|24089.55|23969.55|24077.75|23957.75|10
1634824770000|2021-10-21 13:59:30|24075.16|23955.16|24059.01|23939.01|24075.16|23955.16|24059.01|23939.01|10
1634824780000|2021-10-21 13:59:40|24056.99|23936.99|24051.62|23931.62|24056.99|23936.99|24051.62|23931.62|10
1634824790000|2021-10-21 13:59:50|24052.34|23932.34|24050.27|23930.27|24052.96|23932.96|24050.27|23930.27|10
1634824800000|2021-10-21 14:00:00|24051.61|23931.61|24046.23|23926.23|24052.11|23932.11|24045.93|23925.93|10
1634824810000|2021-10-21 14:00:10|24046.61|23926.61|24047.66|23927.66|24048.2|23928.2|24046.27|23926.27|10
1634824820000|2021-10-21 14:00:20|24048.1|23928.1|24050.51|23930.51|24050.52|23930.52|24047.51|23927.51|10
1634824830000|2021-10-21 14:00:30|24051.72|23931.72|24062.38|23942.38|24062.38|23942.38|24051.72|23931.72|10
1634824840000|2021-10-21 14:00:40|24062.12|23942.12|24064.18|23944.18|24065.84|23945.84|24062.12|23942.12|10
1634824850000|2021-10-21 14:00:50|24064.92|23944.92|24077.11|23957.11|24077.11|23957.11|24064.92|23944.92|10
1634824860000|2021-10-21 14:01:00|24076.28|23956.28|24081.33|23961.33|24081.33|23961.33|24075|23955|10
1634824870000|2021-10-21 14:01:10|24081.86|23961.86|24100.38|23980.38|24100.38|23980.38|24081.86|23961.86|10
1634824880000|2021-10-21 14:01:20|24103.48|23983.48|24104.49|23984.49|24106.91|23986.91|24103.48|23983.48|10
1634824890000|2021-10-21 14:01:30|24103.82|23983.82|24102.71|23982.71|24104.51|23984.51|24102.71|23982.71|9
1634824900000|2021-10-21 14:01:40|24102.52|23982.52|24094.62|23974.62|24103.32|23983.32|24094.62|23974.62|10
1634824910000|2021-10-21 14:01:50|24093.88|23973.88|24076.19|23956.19|24093.88|23973.88|24076.19|23956.19|10
1634824920000|2021-10-21 14:02:00|24074.25|23954.25|24062.8|23942.8|24074.25|23954.25|24062.8|23942.8|10
1634824930000|2021-10-21 14:02:10|24060.92|23940.92|24031.05|23911.05|24060.92|23940.92|24031.05|23911.05|10
1634824940000|2021-10-21 14:02:20|24030.85|23910.85|24014.85|23894.85|24030.85|23910.85|24014.85|23894.85|10
1634824950000|2021-10-21 14:02:30|24013.66|23893.66|24018.01|23898.01|24019.38|23899.38|24012.73|23892.73|10
1634824960000|2021-10-21 14:02:40|24017.82|23897.82|24015.16|23895.16|24017.82|23897.82|24011.22|23891.22|10
1634824970000|2021-10-21 14:02:50|24016.83|23896.83|24021.13|23901.13|24021.13|23901.13|24016.83|23896.83|10
1634824980000|2021-10-21 14:03:00|24020.23|23900.23|24010.25|23890.25|24020.23|23900.23|24010.25|23890.25|10
1634824990000|2021-10-21 14:03:10|24010.32|23890.32|24006.85|23886.85|24011.67|23891.67|24006.85|23886.85|10
1634825000000|2021-10-21 14:03:20|24006.82|23886.82|24005.47|23885.47|24006.82|23886.82|24004.86|23884.86|10
1634825010000|2021-10-21 14:03:30|24004.07|23884.07|24000.17|23880.17|24004.6|23884.6|24000.17|23880.17|10
1634825020000|2021-10-21 14:03:40|23998.04|23878.04|23992.06|23872.06|23998.04|23878.04|23992.06|23872.06|10
1634825030000|2021-10-21 14:03:50|23991.54|23871.54|23979.73|23859.73|23991.54|23871.54|23979.73|23859.73|10
1634825040000|2021-10-21 14:04:00|23977.95|23857.95|23967.16|23847.16|23977.95|23857.95|23964.59|23844.59|10
1634825050000|2021-10-21 14:04:10|23965.81|23845.81|23963.64|23843.64|23967.11|23847.11|23963.64|23843.64|10
1634825060000|2021-10-21 14:04:20|23963.39|23843.39|23968.92|23848.92|23968.92|23848.92|23961.82|23841.82|10
1634825070000|2021-10-21 14:04:30|23969.58|23849.58|23970.4|23850.4|23972.37|23852.37|23969.58|23849.58|10
1634825080000|2021-10-21 14:04:40|23971.48|23851.48|23962.72|23842.72|23971.48|23851.48|23962.72|23842.72|10
1634825090000|2021-10-21 14:04:50|23960.29|23840.29|23957.61|23837.61|23960.29|23840.29|23955.46|23835.46|10
1634825100000|2021-10-21 14:05:00|23958.28|23838.28|23951.84|23831.84|23958.28|23838.28|23950.62|23830.62|10
1634825110000|2021-10-21 14:05:10|23952.82|23832.82|23958.06|23838.06|23958.06|23838.06|23952.28|23832.28|10
1634825120000|2021-10-21 14:05:20|23958.7|23838.7|23967.27|23847.27|23967.27|23847.27|23958.7|23838.7|10
1634825130000|2021-10-21 14:05:30|23968.31|23848.31|23976.8|23856.8|23976.8|23856.8|23968.31|23848.31|10
1634825140000|2021-10-21 14:05:40|23980.4|23860.4|23988.68|23868.68|23988.79|23868.79|23980.4|23860.4|9
1634825150000|2021-10-21 14:05:50|23987.96|23867.96|23983.29|23863.29|23989.48|23869.48|23983.13|23863.13|10
1634825160000|2021-10-21 14:06:00|23981.04|23861.04|23985.58|23865.58|23985.58|23865.58|23981.04|23861.04|10
1634825170000|2021-10-21 14:06:10|23984.99|23864.99|23987.2|23867.2|23987.2|23867.2|23984.99|23864.99|10
1634825180000|2021-10-21 14:06:20|23987.23|23867.23|23990.82|23870.82|23990.82|23870.82|23987.23|23867.23|10
1634825190000|2021-10-21 14:06:30|23991.33|23871.33|23994.76|23874.76|23994.76|23874.76|23991.21|23871.21|10
1634825200000|2021-10-21 14:06:40|23996.55|23876.55|24002.23|23882.23|24002.24|23882.24|23996.55|23876.55|10
1634825210000|2021-10-21 14:06:50|24002.42|23882.42|24007.5|23887.5|24008.7|23888.7|24002.42|23882.42|10
1634825220000|2021-10-21 14:07:00|24007.52|23887.52|24004.79|23884.79|24007.52|23887.52|24002.57|23882.57|10
1634825230000|2021-10-21 14:07:10|24003.32|23883.32|24004.1|23884.1|24004.49|23884.49|24002.28|23882.28|10
1634825240000|2021-10-21 14:07:20|24004.21|23884.21|24009.82|23889.82|24009.82|23889.82|24003.52|23883.52|10
1634825250000|2021-10-21 14:07:30|24010.41|23890.41|24009.38|23889.38|24010.41|23890.41|24008.63|23888.63|10
1634825260000|2021-10-21 14:07:40|24009.43|23889.43|24014.59|23894.59|24014.67|23894.67|24009.4|23889.4|10
1634825270000|2021-10-21 14:07:50|24015.08|23895.08|24019.11|23899.11|24019.11|23899.11|24014.73|23894.73|10
1634825280000|2021-10-21 14:08:00|24020.15|23900.15|24020.84|23900.84|24024.44|23904.44|24020.15|23900.15|10
1634825290000|2021-10-21 14:08:10|24020.2|23900.2|24018.97|23898.97|24021.27|23901.27|24018.97|23898.97|10
1634825300000|2021-10-21 14:08:20|24019.4|23899.4|24016.16|23896.16|24019.4|23899.4|24015.86|23895.86|10
1634825310000|2021-10-21 14:08:30|24017.52|23897.52|24015.39|23895.39|24017.52|23897.52|24014.65|23894.65|10
1634825320000|2021-10-21 14:08:40|24014.06|23894.06|24003.68|23883.68|24014.06|23894.06|24003.06|23883.06|10
1634825330000|2021-10-21 14:08:50|24003.57|23883.57|24001.32|23881.32|24003.65|23883.65|24001.32|23881.32|10
1634825340000|2021-10-21 14:09:00|24001.68|23881.68|24001.76|23881.76|24004.02|23884.02|24001.68|23881.68|10
1634825350000|2021-10-21 14:09:10|24001.72|23881.72|24002.2|23882.2|24003.2|23883.2|24000.54|23880.54|10
1634825360000|2021-10-21 14:09:20|24002.59|23882.59|24004.57|23884.57|24004.57|23884.57|24000.17|23880.17|10
1634825370000|2021-10-21 14:09:30|24005.14|23885.14|24011.44|23891.44|24011.44|23891.44|24005.14|23885.14|10
1634825380000|2021-10-21 14:09:40|24011.51|23891.51|24013.67|23893.67|24013.97|23893.97|24011.51|23891.51|10
1634825390000|2021-10-21 14:09:50|24015.11|23895.11|24021.91|23901.91|24022.72|23902.72|24015.11|23895.11|10
1634825400000|2021-10-21 14:10:00|24021.74|23901.74|24024.86|23904.86|24025.42|23905.42|24021.74|23901.74|10
1634825410000|2021-10-21 14:10:10|24025.53|23905.53|24026.47|23906.47|24026.74|23906.74|24024.99|23904.99|10
1634825420000|2021-10-21 14:10:20|24027|23907|24029.65|23909.65|24029.65|23909.65|24026.85|23906.85|10
1634825430000|2021-10-21 14:10:30|24029.99|23909.99|24039.31|23919.31|24039.31|23919.31|24029.99|23909.99|10
1634825440000|2021-10-21 14:10:40|24041|23921|24053.28|23933.28|24053.28|23933.28|24041|23921|10
1634825450000|2021-10-21 14:10:50|24055.32|23935.32|24060.5|23940.5|24060.5|23940.5|24055.32|23935.32|10
1634825460000|2021-10-21 14:11:00|24059.04|23939.04|24049.12|23929.12|24059.04|23939.04|24049.12|23929.12|10
1634825470000|2021-10-21 14:11:10|24048.28|23928.28|24054.61|23934.61|24054.61|23934.61|24047.77|23927.77|10
1634825480000|2021-10-21 14:11:20|24056.05|23936.05|24058.73|23938.73|24058.73|23938.73|24055.16|23935.16|10
1634825490000|2021-10-21 14:11:30|24059.02|23939.02|24063.37|23943.37|24063.97|23943.97|24059.02|23939.02|10
1634825500000|2021-10-21 14:11:40|24064.31|23944.31|24068.43|23948.43|24069.2|23949.2|24064.31|23944.31|10
1634825510000|2021-10-21 14:11:50|24067.63|23947.63|24069.28|23949.28|24069.78|23949.78|24067.63|23947.63|9
1634825520000|2021-10-21 14:12:00|24069.7|23949.7|24066.58|23946.58|24069.7|23949.7|24064.92|23944.92|10
1634825530000|2021-10-21 14:12:10|24068.96|23948.96|24068.77|23948.77|24071.8|23951.8|24066.99|23946.99|10
1634825540000|2021-10-21 14:12:20|24066.23|23946.23|24058.8|23938.8|24066.48|23946.48|24058.8|23938.8|10
1634825550000|2021-10-21 14:12:30|24058.02|23938.02|24052.6|23932.6|24058.02|23938.02|24050.61|23930.61|10
1634825560000|2021-10-21 14:12:40|24052.43|23932.43|24051.75|23931.75|24052.91|23932.91|24051.22|23931.22|10
1634825570000|2021-10-21 14:12:50|24050.44|23930.44|24049.14|23929.14|24050.44|23930.44|24047.67|23927.67|10
1634825580000|2021-10-21 14:13:00|24050.43|23930.43|24051.02|23931.02|24051.71|23931.71|24048.83|23928.83|10
1634825590000|2021-10-21 14:13:10|24046.17|23926.17|24039.9|23919.9|24046.38|23926.38|24039.9|23919.9|10
1634825600000|2021-10-21 14:13:20|24035.43|23915.43|24027.42|23907.42|24035.43|23915.43|24026.49|23906.49|10
1634825610000|2021-10-21 14:13:30|24026.59|23906.59|24017.49|23897.49|24026.98|23906.98|24017.49|23897.49|10
1634825620000|2021-10-21 14:13:40|24018.17|23898.17|24009.41|23889.41|24018.17|23898.17|24008.79|23888.79|10
1634825630000|2021-10-21 14:13:50|24008.74|23888.74|24016.74|23896.74|24018.45|23898.45|24008.74|23888.74|10
1634825640000|2021-10-21 14:14:00|24017.32|23897.32|24008.77|23888.77|24017.32|23897.32|24008.77|23888.77|10
1634825650000|2021-10-21 14:14:10|24005.12|23885.12|24004.27|23884.27|24005.12|23885.12|24001.79|23881.79|10
1634825660000|2021-10-21 14:14:20|24003|23883|24000.34|23880.34|24003.86|23883.86|24000.24|23880.24|10
1634825670000|2021-10-21 14:14:30|23998.47|23878.47|23992.19|23872.19|23998.47|23878.47|23992.19|23872.19|10
1634825680000|2021-10-21 14:14:40|23991.52|23871.52|23978.8|23858.8|23991.52|23871.52|23977.95|23857.95|10
1634825690000|2021-10-21 14:14:50|23979.98|23859.98|23980.35|23860.35|23980.43|23860.43|23978.31|23858.31|10
1634825700000|2021-10-21 14:15:00|23980.8|23860.8|23974.36|23854.36|23980.8|23860.8|23973.71|23853.71|10
1634825710000|2021-10-21 14:15:10|23977.22|23857.22|23979.62|23859.62|23980.3|23860.3|23974.45|23854.45|10
1634825720000|2021-10-21 14:15:20|23978.38|23858.38|23964.99|23844.99|23978.38|23858.38|23964.99|23844.99|10
1634825730000|2021-10-21 14:15:30|23965.08|23845.08|23961.9|23841.9|23965.08|23845.08|23961.64|23841.64|10
1634825740000|2021-10-21 14:15:40|23963.17|23843.17|23975.77|23855.77|23975.77|23855.77|23963.17|23843.17|10
1634825750000|2021-10-21 14:15:50|23977.44|23857.44|23992.37|23872.37|23992.37|23872.37|23977.44|23857.44|10
1634825760000|2021-10-21 14:16:00|23991.57|23871.57|23989.3|23869.3|23991.57|23871.57|23987.02|23867.02|10
1634825770000|2021-10-21 14:16:10|23993.18|23873.18|23999.95|23879.95|24000.13|23880.13|23992.58|23872.58|10
1634825780000|2021-10-21 14:16:20|24001.41|23881.41|24008.23|23888.23|24008.23|23888.23|24001.41|23881.41|10
1634825790000|2021-10-21 14:16:30|24009.57|23889.57|24012.06|23892.06|24013.71|23893.71|24008.87|23888.87|10
1634825800000|2021-10-21 14:16:40|24012.23|23892.23|24015.45|23895.45|24016.49|23896.49|24012.23|23892.23|10
1634825810000|2021-10-21 14:16:50|24016.17|23896.17|24015.74|23895.74|24016.17|23896.17|24014.09|23894.09|10
1634825820000|2021-10-21 14:17:00|24016.52|23896.52|24019.73|23899.73|24020.44|23900.44|24016.52|23896.52|10
1634825830000|2021-10-21 14:17:10|24019.65|23899.65|24016.12|23896.12|24020.27|23900.27|24015.94|23895.94|10
1634825840000|2021-10-21 14:17:20|24017.58|23897.58|24023.29|23903.29|24023.29|23903.29|24017.36|23897.36|10
1634825850000|2021-10-21 14:17:30|24023.26|23903.26|24020.38|23900.38|24023.26|23903.26|24019.11|23899.11|10
1634825860000|2021-10-21 14:17:40|24020.84|23900.84|24021.33|23901.33|24021.68|23901.68|24017.42|23897.42|10
1634825870000|2021-10-21 14:17:50|24022.98|23902.98|24023.27|23903.27|24025.86|23905.86|24022.42|23902.42|10
1634825880000|2021-10-21 14:18:00|24023.41|23903.41|24029.46|23909.46|24029.97|23909.97|24023.22|23903.22|10
1634825890000|2021-10-21 14:18:10|24029.81|23909.81|24035.64|23915.64|24035.64|23915.64|24029.81|23909.81|10
1634825900000|2021-10-21 14:18:20|24035.08|23915.08|24031.34|23911.34|24035.08|23915.08|24031.34|23911.34|10
1634825910000|2021-10-21 14:18:30|24030.94|23910.94|24018.47|23898.47|24030.94|23910.94|24018.47|23898.47|10
1634825920000|2021-10-21 14:18:40|24016.47|23896.47|24013.73|23893.73|24016.47|23896.47|24012.59|23892.59|10
1634825930000|2021-10-21 14:18:50|24015.78|23895.78|24015.3|23895.3|24016.3|23896.3|24014.28|23894.28|10
1634825940000|2021-10-21 14:19:00|24016.17|23896.17|24008.07|23888.07|24016.17|23896.17|24008.07|23888.07|10
1634825950000|2021-10-21 14:19:10|24007.99|23887.99|24003.19|23883.19|24007.99|23887.99|24003.02|23883.02|10
1634825960000|2021-10-21 14:19:20|24002.55|23882.55|24000.62|23880.62|24002.68|23882.68|23999.8|23879.8|9
1634825970000|2021-10-21 14:19:30|24000.11|23880.11|23989.29|23869.29|24000.11|23880.11|23989.29|23869.29|10
1634825980000|2021-10-21 14:19:40|23988.2|23868.2|23981.42|23861.42|23988.2|23868.2|23981.42|23861.42|10
1634825990000|2021-10-21 14:19:50|23981.5|23861.5|23982.98|23862.98|23982.98|23862.98|23981.42|23861.42|9
1634826000000|2021-10-21 14:20:00|23982.97|23862.97|23983.13|23863.13|23983.8|23863.8|23981.71|23861.71|9
1634826010000|2021-10-21 14:20:10|23983.56|23863.56|23982.79|23862.79|23984.31|23864.31|23982.58|23862.58|10
1634826020000|2021-10-21 14:20:20|23982.12|23862.12|23981.32|23861.32|23983.39|23863.39|23981.02|23861.02|10
1634826030000|2021-10-21 14:20:30|23980.56|23860.56|23980.41|23860.41|23980.56|23860.56|23978.79|23858.79|9
1634826040000|2021-10-21 14:20:40|23981.02|23861.02|23978.55|23858.55|23981.5|23861.5|23978.55|23858.55|10
1634826050000|2021-10-21 14:20:50|23978.37|23858.37|23971.17|23851.17|23978.37|23858.37|23970.05|23850.05|10
1634826060000|2021-10-21 14:21:00|23968.94|23848.94|23943.44|23823.44|23968.94|23848.94|23943.33|23823.33|10
1634826070000|2021-10-21 14:21:10|23942.74|23822.74|23935.9|23815.9|23943.59|23823.59|23935.71|23815.71|10
1634826080000|2021-10-21 14:21:20|23933.68|23813.68|23928.29|23808.29|23933.68|23813.68|23928.22|23808.22|10
1634826090000|2021-10-21 14:21:30|23927.9|23807.9|23918.95|23798.95|23927.9|23807.9|23918.95|23798.95|10
1634826100000|2021-10-21 14:21:40|23919.01|23799.01|23917.24|23797.24|23920.17|23800.17|23917.24|23797.24|10
1634826110000|2021-10-21 14:21:50|23915.52|23795.52|23907.61|23787.61|23915.52|23795.52|23906.92|23786.92|10
1634826120000|2021-10-21 14:22:00|23907.64|23787.64|23904.14|23784.14|23908.2|23788.2|23903.35|23783.35|10
1634826130000|2021-10-21 14:22:10|23900.51|23780.51|23882.17|23762.17|23900.51|23780.51|23882.17|23762.17|10
1634826140000|2021-10-21 14:22:20|23880.02|23760.02|23873.04|23753.04|23880.02|23760.02|23872.67|23752.67|10
1634826150000|2021-10-21 14:22:30|23868.82|23748.82|23863.95|23743.95|23868.82|23748.82|23862.29|23742.29|10
1634826160000|2021-10-21 14:22:40|23864.27|23744.27|23863.32|23743.32|23864.27|23744.27|23862.26|23742.26|10
1634826170000|2021-10-21 14:22:50|23862.73|23742.73|23867.87|23747.87|23869.13|23749.13|23862.73|23742.73|10
1634826180000|2021-10-21 14:23:00|23870.69|23750.69|23885.92|23765.92|23885.92|23765.92|23870.69|23750.69|10
1634826190000|2021-10-21 14:23:10|23885.79|23765.79|23898.73|23778.73|23898.73|23778.73|23885.79|23765.79|10
1634826200000|2021-10-21 14:23:20|23898.95|23778.95|23909.18|23789.18|23909.64|23789.64|23898.95|23778.95|10
1634826210000|2021-10-21 14:23:30|23908.85|23788.85|23905.55|23785.55|23908.85|23788.85|23905.25|23785.25|10
1634826220000|2021-10-21 14:23:40|23904.99|23784.99|23911.93|23791.93|23911.93|23791.93|23904.76|23784.76|10
1634826230000|2021-10-21 14:23:50|23912.75|23792.75|23914.67|23794.67|23915.6|23795.6|23912.75|23792.75|10
1634826240000|2021-10-21 14:24:00|23915.43|23795.43|23919.51|23799.51|23919.51|23799.51|23915.32|23795.32|10
1634826250000|2021-10-21 14:24:10|23918.06|23798.06|23925.7|23805.7|23926.21|23806.21|23918.06|23798.06|10
1634826260000|2021-10-21 14:24:20|23922.81|23802.81|23910.35|23790.35|23922.97|23802.97|23910.35|23790.35|10
1634826270000|2021-10-21 14:24:30|23908.76|23788.76|23897.7|23777.7|23908.76|23788.76|23897.7|23777.7|9
1634826280000|2021-10-21 14:24:40|23896.99|23776.99|23879.3|23759.3|23896.99|23776.99|23876.98|23756.98|10
1634826290000|2021-10-21 14:24:50|23870.59|23750.59|23832.93|23712.93|23870.59|23750.59|23829.4|23709.4|10
1634826300000|2021-10-21 14:25:00|23838.83|23718.83|23821.46|23701.46|23844.3|23724.3|23821.46|23701.46|10
1634826310000|2021-10-21 14:25:10|23816.42|23696.42|23801.88|23681.88|23816.42|23696.42|23801.88|23681.88|10
1634826320000|2021-10-21 14:25:20|23796.44|23676.44|23777.01|23657.01|23796.44|23676.44|23777.01|23657.01|10
1634826330000|2021-10-21 14:25:30|23775.35|23655.35|23757.61|23637.61|23775.35|23655.35|23757.61|23637.61|10
1634826340000|2021-10-21 14:25:40|23750.89|23630.89|23683.46|23563.46|23750.89|23630.89|23683.46|23563.46|10
1634826350000|2021-10-21 14:25:50|23655.56|23535.56|23522.29|23402.29|23655.56|23535.56|23522.29|23402.29|10
1634826360000|2021-10-21 14:26:00|23520.22|23400.22|23577.59|23457.59|23577.59|23457.59|23519.96|23399.96|10
1634826370000|2021-10-21 14:26:10|23591.17|23471.17|23616.44|23496.44|23618|23498|23591.17|23471.17|10
1634826380000|2021-10-21 14:26:20|23617.03|23497.03|23620.49|23500.49|23621.27|23501.27|23615.96|23495.96|10
1634826390000|2021-10-21 14:26:30|23621.28|23501.28|23611.78|23491.78|23632.74|23512.74|23611.78|23491.78|10
1634826400000|2021-10-21 14:26:40|23610.72|23490.72|23614.06|23494.06|23614.06|23494.06|23594.39|23474.39|10
1634826410000|2021-10-21 14:26:50|23616.47|23496.47|23610.37|23490.37|23618.65|23498.65|23610.37|23490.37|10
1634826420000|2021-10-21 14:27:00|23608.15|23488.15|23602.32|23482.32|23609.45|23489.45|23601.24|23481.24|10
1634826430000|2021-10-21 14:27:10|23599.81|23479.81|23603.56|23483.56|23603.56|23483.56|23596.76|23476.76|10
1634826440000|2021-10-21 14:27:20|23602.91|23482.91|23624.59|23504.59|23624.59|23504.59|23602.91|23482.91|10
1634826450000|2021-10-21 14:27:30|23639.5|23519.5|23648.87|23528.87|23648.87|23528.87|23639.5|23519.5|10
1634826460000|2021-10-21 14:27:40|23648.91|23528.91|23657.85|23537.85|23657.85|23537.85|23647.57|23527.57|10
1634826470000|2021-10-21 14:27:50|23671.4|23551.4|23694.25|23574.25|23694.25|23574.25|23671.4|23551.4|10
1634826480000|2021-10-21 14:28:00|23697.26|23577.26|23702.22|23582.22|23705.01|23585.01|23697.26|23577.26|10
1634826490000|2021-10-21 14:28:10|23703.8|23583.8|23723.73|23603.73|23723.73|23603.73|23703.8|23583.8|10
1634826500000|2021-10-21 14:28:20|23722.64|23602.64|23708.2|23588.2|23722.64|23602.64|23708.2|23588.2|10
1634826510000|2021-10-21 14:28:30|23704.07|23584.07|23686.45|23566.45|23704.07|23584.07|23686.45|23566.45|10
1634826520000|2021-10-21 14:28:40|23683.24|23563.24|23657.59|23537.59|23683.24|23563.24|23657.59|23537.59|10
1634826530000|2021-10-21 14:28:50|23655.11|23535.11|23642.04|23522.04|23655.11|23535.11|23639.73|23519.73|10
1634826540000|2021-10-21 14:29:00|23644.38|23524.38|23637.49|23517.49|23644.38|23524.38|23637.49|23517.49|10
1634826550000|2021-10-21 14:29:10|23636.96|23516.96|23596.7|23476.7|23636.96|23516.96|23596.7|23476.7|9
1634826560000|2021-10-21 14:29:20|23597.76|23477.76|23610.74|23490.74|23610.74|23490.74|23595.63|23475.63|10
1634826570000|2021-10-21 14:29:30|23610.57|23490.57|23601.54|23481.54|23616.26|23496.26|23601.54|23481.54|10
1634826580000|2021-10-21 14:29:40|23597.2|23477.2|23593.7|23473.7|23597.2|23477.2|23590.27|23470.27|10
1634826590000|2021-10-21 14:29:50|23595.15|23475.15|23612.12|23492.12|23612.12|23492.12|23595.15|23475.15|10
1634826600000|2021-10-21 14:30:00|23613.99|23493.99|23641.78|23521.78|23641.78|23521.78|23613.99|23493.99|10
1634826610000|2021-10-21 14:30:10|23642.71|23522.71|23665.24|23545.24|23665.24|23545.24|23642.71|23522.71|10
1634826620000|2021-10-21 14:30:20|23668.3|23548.3|23698.45|23578.45|23698.45|23578.45|23668.3|23548.3|10
1634826630000|2021-10-21 14:30:30|23699.96|23579.96|23715.27|23595.27|23715.27|23595.27|23699.96|23579.96|10
1634826640000|2021-10-21 14:30:40|23714.79|23594.79|23712.3|23592.3|23720.13|23600.13|23712.3|23592.3|10
1634826650000|2021-10-21 14:30:50|23713.62|23593.62|23706.12|23586.12|23713.62|23593.62|23704.12|23584.12|10
1634826660000|2021-10-21 14:31:00|23704.95|23584.95|23700.98|23580.98|23705.61|23585.61|23700.87|23580.87|10
1634826670000|2021-10-21 14:31:10|23700.52|23580.52|23679.52|23559.52|23700.52|23580.52|23679.52|23559.52|10
1634826680000|2021-10-21 14:31:20|23677.63|23557.63|23670.29|23550.29|23680.08|23560.08|23670.29|23550.29|10
1634826690000|2021-10-21 14:31:30|23666.76|23546.76|23658.46|23538.46|23666.76|23546.76|23657.9|23537.9|10
1634826700000|2021-10-21 14:31:40|23660.45|23540.45|23667.17|23547.17|23670.96|23550.96|23660.45|23540.45|10
1634826710000|2021-10-21 14:31:50|23667.89|23547.89|23668.27|23548.27|23670.37|23550.37|23666.56|23546.56|10
1634826720000|2021-10-21 14:32:00|23671.2|23551.2|23675.9|23555.9|23679.21|23559.21|23671.2|23551.2|10
1634826730000|2021-10-21 14:32:10|23673.75|23553.75|23663.62|23543.62|23673.75|23553.75|23663.62|23543.62|10
1634826740000|2021-10-21 14:32:20|23660.4|23540.4|23647.64|23527.64|23660.4|23540.4|23647.64|23527.64|10
1634826750000|2021-10-21 14:32:30|23646.49|23526.49|23619.25|23499.25|23646.49|23526.49|23619.25|23499.25|10
1634826760000|2021-10-21 14:32:40|23615.95|23495.95|23606.91|23486.91|23615.95|23495.95|23605.65|23485.65|10
1634826770000|2021-10-21 14:32:50|23604.24|23484.24|23593.16|23473.16|23604.24|23484.24|23587.98|23467.98|10
1634826780000|2021-10-21 14:33:00|23591.01|23471.01|23591.38|23471.38|23593.14|23473.14|23587.48|23467.48|10
1634826790000|2021-10-21 14:33:10|23589.34|23469.34|23588.44|23468.44|23594.28|23474.28|23588.44|23468.44|10
1634826800000|2021-10-21 14:33:20|23583.77|23463.77|23536.17|23416.17|23583.77|23463.77|23536.17|23416.17|10
1634826810000|2021-10-21 14:33:30|23526.21|23406.21|23503.46|23383.46|23526.21|23406.21|23501.8|23381.8|10
1634826820000|2021-10-21 14:33:40|23502.15|23382.15|23525.99|23405.99|23525.99|23405.99|23501.63|23381.63|10
1634826830000|2021-10-21 14:33:50|23523.85|23403.85|23521.72|23401.72|23525.88|23405.88|23517.77|23397.77|10
1634826840000|2021-10-21 14:34:00|23519.75|23399.75|23521.61|23401.61|23524.9|23404.9|23519.75|23399.75|10
1634826850000|2021-10-21 14:34:10|23523.67|23403.67|23527.55|23407.55|23528.85|23408.85|23522.84|23402.84|9
1634826860000|2021-10-21 14:34:20|23528.01|23408.01|23547.36|23427.36|23547.36|23427.36|23528.01|23408.01|10
1634826870000|2021-10-21 14:34:30|23548.63|23428.63|23585.82|23465.82|23585.82|23465.82|23548.63|23428.63|10
1634826880000|2021-10-21 14:34:40|23585.77|23465.77|23596.4|23476.4|23596.4|23476.4|23585.77|23465.77|10
1634826890000|2021-10-21 14:34:50|23597.8|23477.8|23605.23|23485.23|23605.23|23485.23|23596.23|23476.23|10
1634826900000|2021-10-21 14:35:00|23606.26|23486.26|23618.35|23498.35|23618.5|23498.5|23606.26|23486.26|9
1634826910000|2021-10-21 14:35:10|23620.1|23500.1|23641.71|23521.71|23641.71|23521.71|23620.1|23500.1|10
1634826920000|2021-10-21 14:35:20|23641.38|23521.38|23654.01|23534.01|23654.01|23534.01|23641.38|23521.38|10
1634826930000|2021-10-21 14:35:30|23653.55|23533.55|23654.13|23534.13|23654.69|23534.69|23652.48|23532.48|10
1634826940000|2021-10-21 14:35:40|23654.02|23534.02|23649.61|23529.61|23654.02|23534.02|23648.96|23528.96|10
1634826950000|2021-10-21 14:35:50|23647.45|23527.45|23630.83|23510.83|23647.45|23527.45|23630.83|23510.83|10
1634826960000|2021-10-21 14:36:00|23625.92|23505.92|23621.17|23501.17|23626.76|23506.76|23619.3|23499.3|10
1634826970000|2021-10-21 14:36:10|23621|23501|23633.09|23513.09|23633.09|23513.09|23621|23501|10
1634826980000|2021-10-21 14:36:20|23632.53|23512.53|23627.3|23507.3|23633.58|23513.58|23627.3|23507.3|10
1634826990000|2021-10-21 14:36:30|23625.97|23505.97|23608.28|23488.28|23625.97|23505.97|23608.28|23488.28|10
1634827000000|2021-10-21 14:36:40|23608.67|23488.67|23590.66|23470.66|23608.67|23488.67|23590.66|23470.66|10
1634827010000|2021-10-21 14:36:50|23589.67|23469.67|23577.55|23457.55|23589.67|23469.67|23577.55|23457.55|10
1634827020000|2021-10-21 14:37:00|23577.11|23457.11|23553.92|23433.92|23577.11|23457.11|23553.92|23433.92|10
1634827030000|2021-10-21 14:37:10|23554.63|23434.63|23556.82|23436.82|23556.82|23436.82|23553.89|23433.89|10
1634827040000|2021-10-21 14:37:20|23556.2|23436.2|23559.97|23439.97|23559.97|23439.97|23556.2|23436.2|10
1634827050000|2021-10-21 14:37:30|23559.93|23439.93|23564.36|23444.36|23566.24|23446.24|23559.46|23439.46|10
1634827060000|2021-10-21 14:37:40|23564.21|23444.21|23572.38|23452.38|23572.38|23452.38|23564.21|23444.21|10
1634827070000|2021-10-21 14:37:50|23572.28|23452.28|23575.57|23455.57|23575.57|23455.57|23571.34|23451.34|10
1634827080000|2021-10-21 14:38:00|23575.8|23455.8|23577.56|23457.56|23580|23460|23574.48|23454.48|10
1634827090000|2021-10-21 14:38:10|23576.88|23456.88|23579.92|23459.92|23579.92|23459.92|23575.09|23455.09|10
1634827100000|2021-10-21 14:38:20|23581.33|23461.33|23596.58|23476.58|23596.58|23476.58|23581.33|23461.33|10
1634827110000|2021-10-21 14:38:30|23596|23476|23607.99|23487.99|23608.6|23488.6|23596|23476|10
1634827120000|2021-10-21 14:38:40|23609.33|23489.33|23610.43|23490.43|23611.83|23491.83|23606.86|23486.86|10
1634827130000|2021-10-21 14:38:50|23611.66|23491.66|23616.23|23496.23|23616.79|23496.79|23611.66|23491.66|10
1634827140000|2021-10-21 14:39:00|23616.47|23496.47|23617.69|23497.69|23618.82|23498.82|23616.47|23496.47|10
1634827150000|2021-10-21 14:39:10|23617.93|23497.93|23619.96|23499.96|23621.57|23501.57|23617.93|23497.93|10
1634827160000|2021-10-21 14:39:20|23619.5|23499.5|23619.78|23499.78|23621.24|23501.24|23619.33|23499.33|10
1634827170000|2021-10-21 14:39:30|23620.46|23500.46|23625.88|23505.88|23626|23506|23620.46|23500.46|10
1634827180000|2021-10-21 14:39:40|23630.29|23510.29|23632.25|23512.25|23633.57|23513.57|23630.12|23510.12|10
1634827190000|2021-10-21 14:39:50|23632.57|23512.57|23622.85|23502.85|23632.57|23512.57|23622.52|23502.52|10
1634827200000|2021-10-21 14:40:00|23624.02|23504.02|23631.72|23511.72|23631.72|23511.72|23624.02|23504.02|10
1634827210000|2021-10-21 14:40:10|23630.55|23510.55|23633.23|23513.23|23633.23|23513.23|23628.98|23508.98|10
1634827220000|2021-10-21 14:40:20|23635.53|23515.53|23643.56|23523.56|23643.56|23523.56|23635.53|23515.53|10
1634827230000|2021-10-21 14:40:30|23642.67|23522.67|23653.82|23533.82|23653.99|23533.99|23642.67|23522.67|10
1634827240000|2021-10-21 14:40:40|23653.27|23533.27|23662.28|23542.28|23662.28|23542.28|23653.27|23533.27|10
1634827250000|2021-10-21 14:40:50|23662.58|23542.58|23662.54|23542.54|23662.86|23542.86|23660.87|23540.87|10
1634827260000|2021-10-21 14:41:00|23662.27|23542.27|23669.88|23549.88|23670.09|23550.09|23662.27|23542.27|10
1634827270000|2021-10-21 14:41:10|23671.26|23551.26|23675.52|23555.52|23678.18|23558.18|23671.26|23551.26|10
1634827280000|2021-10-21 14:41:20|23677.07|23557.07|23677.66|23557.66|23678.62|23558.62|23676.15|23556.15|10
1634827290000|2021-10-21 14:41:30|23677.73|23557.73|23671.94|23551.94|23677.73|23557.73|23671.79|23551.79|10
1634827300000|2021-10-21 14:41:40|23671.25|23551.25|23678.43|23558.43|23678.43|23558.43|23671.25|23551.25|10
1634827310000|2021-10-21 14:41:50|23678.24|23558.24|23678.65|23558.65|23679.02|23559.02|23677.68|23557.68|10
1634827320000|2021-10-21 14:42:00|23677.21|23557.21|23684.64|23564.64|23685.04|23565.04|23677.17|23557.17|9
1634827330000|2021-10-21 14:42:10|23685.17|23565.17|23672.67|23552.67|23685.17|23565.17|23672.67|23552.67|10
1634827340000|2021-10-21 14:42:20|23669.1|23549.1|23664.16|23544.16|23669.8|23549.8|23664.16|23544.16|10
1634827350000|2021-10-21 14:42:30|23662.09|23542.09|23650.91|23530.91|23662.09|23542.09|23647.75|23527.75|10
1634827360000|2021-10-21 14:42:40|23648.59|23528.59|23646.75|23526.75|23652.24|23532.24|23646.18|23526.18|10
1634827370000|2021-10-21 14:42:50|23646.53|23526.53|23651.3|23531.3|23651.3|23531.3|23646.53|23526.53|10
1634827380000|2021-10-21 14:43:00|23651.87|23531.87|23655.7|23535.7|23655.7|23535.7|23651.24|23531.24|10
1634827390000|2021-10-21 14:43:10|23656.55|23536.55|23658.1|23538.1|23658.1|23538.1|23654.95|23534.95|10
1634827400000|2021-10-21 14:43:20|23658.6|23538.6|23663.69|23543.69|23663.74|23543.74|23658.6|23538.6|10
1634827410000|2021-10-21 14:43:30|23663.08|23543.08|23671|23551|23671|23551|23663.08|23543.08|10
1634827420000|2021-10-21 14:43:40|23671.78|23551.78|23671.75|23551.75|23674.34|23554.34|23671.75|23551.75|10
1634827430000|2021-10-21 14:43:50|23673.73|23553.73|23674.91|23554.91|23674.91|23554.91|23672.71|23552.71|10
1634827440000|2021-10-21 14:44:00|23674.31|23554.31|23675.9|23555.9|23676.55|23556.55|23674.31|23554.31|10
1634827450000|2021-10-21 14:44:10|23676.28|23556.28|23683.26|23563.26|23683.26|23563.26|23676.28|23556.28|10
1634827460000|2021-10-21 14:44:20|23685.67|23565.67|23703.5|23583.5|23703.5|23583.5|23685.67|23565.67|10
1634827470000|2021-10-21 14:44:30|23703.63|23583.63|23709.5|23589.5|23709.5|23589.5|23702.85|23582.85|10
1634827480000|2021-10-21 14:44:40|23708.23|23588.23|23707.46|23587.46|23708.23|23588.23|23705.84|23585.84|10
1634827490000|2021-10-21 14:44:50|23707.28|23587.28|23707.43|23587.43|23708.86|23588.86|23707.28|23587.28|10
1634827500000|2021-10-21 14:45:00|23707.21|23587.21|23712.32|23592.32|23712.32|23592.32|23707.21|23587.21|10
1634827510000|2021-10-21 14:45:10|23712.49|23592.49|23726.66|23606.66|23726.66|23606.66|23712.49|23592.49|10
1634827520000|2021-10-21 14:45:20|23726.65|23606.65|23730.35|23610.35|23733.02|23613.02|23726.65|23606.65|10
1634827530000|2021-10-21 14:45:30|23731.1|23611.1|23713.76|23593.76|23732.21|23612.21|23713.76|23593.76|10
1634827540000|2021-10-21 14:45:40|23713.87|23593.87|23716.23|23596.23|23716.23|23596.23|23713.49|23593.49|10
1634827550000|2021-10-21 14:45:50|23716.7|23596.7|23723.47|23603.47|23725.81|23605.81|23716.7|23596.7|10
1634827560000|2021-10-21 14:46:00|23724.17|23604.17|23713.9|23593.9|23724.17|23604.17|23713.9|23593.9|10
1634827570000|2021-10-21 14:46:10|23713.58|23593.58|23712.23|23592.23|23714.02|23594.02|23712.03|23592.03|10
1634827580000|2021-10-21 14:46:20|23711.47|23591.47|23709.75|23589.75|23712.84|23592.84|23708.58|23588.58|10
1634827590000|2021-10-21 14:46:30|23711.37|23591.37|23711.77|23591.77|23714.73|23594.73|23711.37|23591.37|10
1634827600000|2021-10-21 14:46:40|23711.1|23591.1|23703.6|23583.6|23711.1|23591.1|23703.6|23583.6|10
1634827610000|2021-10-21 14:46:50|23703.93|23583.93|23695.94|23575.94|23703.93|23583.93|23695.94|23575.94|10
1634827620000|2021-10-21 14:47:00|23695.06|23575.06|23694.56|23574.56|23695.06|23575.06|23693.88|23573.88|10
1634827630000|2021-10-21 14:47:10|23693.89|23573.89|23681.86|23561.86|23693.89|23573.89|23681.86|23561.86|10
1634827640000|2021-10-21 14:47:20|23681.29|23561.29|23672.57|23552.57|23681.29|23561.29|23672.44|23552.44|9
1634827650000|2021-10-21 14:47:30|23672.06|23552.06|23660.29|23540.29|23672.08|23552.08|23660.29|23540.29|10
1634827660000|2021-10-21 14:47:40|23660.18|23540.18|23653.12|23533.12|23660.18|23540.18|23651.84|23531.84|10
1634827670000|2021-10-21 14:47:50|23654.82|23534.82|23658.22|23538.22|23658.22|23538.22|23653.6|23533.6|10
1634827680000|2021-10-21 14:48:00|23659.19|23539.19|23674.01|23554.01|23674.01|23554.01|23659.19|23539.19|10
1634827690000|2021-10-21 14:48:10|23673.17|23553.17|23675.06|23555.06|23676.25|23556.25|23673.17|23553.17|10
1634827700000|2021-10-21 14:48:20|23675.5|23555.5|23665.34|23545.34|23675.5|23555.5|23664.65|23544.65|10
1634827710000|2021-10-21 14:48:30|23664.34|23544.34|23667.62|23547.62|23667.62|23547.62|23661.87|23541.87|10
1634827720000|2021-10-21 14:48:40|23667.99|23547.99|23669.42|23549.42|23670.29|23550.29|23667.99|23547.99|10
1634827730000|2021-10-21 14:48:50|23668.38|23548.38|23660.52|23540.52|23668.38|23548.38|23660.52|23540.52|9
1634827740000|2021-10-21 14:49:00|23660.76|23540.76|23656.66|23536.66|23660.76|23540.76|23656.66|23536.66|10
1634827750000|2021-10-21 14:49:10|23656.33|23536.33|23650.54|23530.54|23656.33|23536.33|23650.54|23530.54|10
1634827760000|2021-10-21 14:49:20|23649.53|23529.53|23655.59|23535.59|23655.59|23535.59|23649.24|23529.24|10
1634827770000|2021-10-21 14:49:30|23654.66|23534.66|23670.44|23550.44|23670.44|23550.44|23654.66|23534.66|10
1634827780000|2021-10-21 14:49:40|23671.91|23551.91|23672.16|23552.16|23673.69|23553.69|23671.91|23551.91|10
1634827790000|2021-10-21 14:49:50|23672.32|23552.32|23675.83|23555.83|23676.07|23556.07|23672.32|23552.32|10
1634827800000|2021-10-21 14:50:00|23674.91|23554.91|23671.35|23551.35|23674.91|23554.91|23670.56|23550.56|10
1634827810000|2021-10-21 14:50:10|23671.6|23551.6|23670.4|23550.4|23672.05|23552.05|23669.48|23549.48|10
1634827820000|2021-10-21 14:50:20|23670.66|23550.66|23670.13|23550.13|23672.37|23552.37|23670.13|23550.13|10
1634827830000|2021-10-21 14:50:30|23669.77|23549.77|23669.62|23549.62|23671.12|23551.12|23669|23549|10
1634827840000|2021-10-21 14:50:40|23669.16|23549.16|23664.19|23544.19|23669.16|23549.16|23664.19|23544.19|10
1634827850000|2021-10-21 14:50:50|23663.57|23543.57|23660.42|23540.42|23664.76|23544.76|23660.42|23540.42|10
1634827860000|2021-10-21 14:51:00|23659.49|23539.49|23658.28|23538.28|23659.49|23539.49|23657.36|23537.36|10
1634827870000|2021-10-21 14:51:10|23657.36|23537.36|23658.67|23538.67|23658.89|23538.89|23657.27|23537.27|10
1634827880000|2021-10-21 14:51:20|23658.95|23538.95|23656.62|23536.62|23660.01|23540.01|23656.62|23536.62|10
1634827890000|2021-10-21 14:51:30|23658.97|23538.97|23668.09|23548.09|23668.63|23548.63|23658.97|23538.97|10
1634827900000|2021-10-21 14:51:40|23668.67|23548.67|23666.35|23546.35|23668.67|23548.67|23665.92|23545.92|10
1634827910000|2021-10-21 14:51:50|23667.87|23547.87|23669.29|23549.29|23669.29|23549.29|23667.71|23547.71|10
1634827920000|2021-10-21 14:52:00|23669.68|23549.68|23676.61|23556.61|23677.16|23557.16|23669.68|23549.68|10
1634827930000|2021-10-21 14:52:10|23675.77|23555.77|23676.78|23556.78|23677.46|23557.46|23675.77|23555.77|10
1634827940000|2021-10-21 14:52:20|23677.09|23557.09|23677.19|23557.19|23677.59|23557.59|23676.24|23556.24|10
1634827950000|2021-10-21 14:52:30|23677.26|23557.26|23681.13|23561.13|23682.07|23562.07|23677.26|23557.26|10
1634827960000|2021-10-21 14:52:40|23680.3|23560.3|23679.89|23559.89|23680.81|23560.81|23678|23558|10
1634827970000|2021-10-21 14:52:50|23679.91|23559.91|23678.44|23558.44|23679.91|23559.91|23676.92|23556.92|10
1634827980000|2021-10-21 14:53:00|23678.04|23558.04|23669.72|23549.72|23678.04|23558.04|23668.66|23548.66|10
1634827990000|2021-10-21 14:53:10|23670.35|23550.35|23669.22|23549.22|23670.35|23550.35|23667.62|23547.62|10
1634828000000|2021-10-21 14:53:20|23669.4|23549.4|23658.7|23538.7|23669.4|23549.4|23658.7|23538.7|10
1634828010000|2021-10-21 14:53:30|23657.03|23537.03|23651.92|23531.92|23657.42|23537.42|23650.96|23530.96|10
1634828020000|2021-10-21 14:53:40|23651.3|23531.3|23642.39|23522.39|23651.88|23531.88|23642.11|23522.11|10
1634828030000|2021-10-21 14:53:50|23642.44|23522.44|23636.64|23516.64|23643.33|23523.33|23636.64|23516.64|10
1634828040000|2021-10-21 14:54:00|23635.77|23515.77|23629.04|23509.04|23635.99|23515.99|23629.04|23509.04|10
1634828050000|2021-10-21 14:54:10|23628.27|23508.27|23609.68|23489.68|23628.27|23508.27|23609.68|23489.68|10
1634828060000|2021-10-21 14:54:20|23607.82|23487.82|23598.77|23478.77|23607.82|23487.82|23598.77|23478.77|9
1634828070000|2021-10-21 14:54:30|23598.61|23478.61|23600.42|23480.42|23601.37|23481.37|23596.94|23476.94|10
1634828080000|2021-10-21 14:54:40|23601.07|23481.07|23604.86|23484.86|23604.86|23484.86|23600.08|23480.08|10
1634828090000|2021-10-21 14:54:50|23605.38|23485.38|23608.07|23488.07|23609.68|23489.68|23605.38|23485.38|10
1634828100000|2021-10-21 14:55:00|23608.17|23488.17|23600.21|23480.21|23608.72|23488.72|23600.21|23480.21|10
1634828110000|2021-10-21 14:55:10|23600.51|23480.51|23605.16|23485.16|23605.16|23485.16|23600.51|23480.51|10
1634828120000|2021-10-21 14:55:20|23606.51|23486.51|23617.38|23497.38|23617.38|23497.38|23605.36|23485.36|10
1634828130000|2021-10-21 14:55:30|23618.24|23498.24|23624.27|23504.27|23624.27|23504.27|23618.24|23498.24|10
1634828140000|2021-10-21 14:55:40|23623.01|23503.01|23624.4|23504.4|23624.4|23504.4|23622.17|23502.17|10
1634828150000|2021-10-21 14:55:50|23623.43|23503.43|23619.41|23499.41|23623.52|23503.52|23619.41|23499.41|10
1634828160000|2021-10-21 14:56:00|23621.04|23501.04|23634.83|23514.83|23634.83|23514.83|23621.04|23501.04|10
1634828170000|2021-10-21 14:56:10|23634.18|23514.18|23635.55|23515.55|23636.45|23516.45|23634.18|23514.18|10
1634828180000|2021-10-21 14:56:20|23637.44|23517.44|23633.62|23513.62|23638.15|23518.15|23633.62|23513.62|10
1634828190000|2021-10-21 14:56:30|23633.85|23513.85|23619.81|23499.81|23633.85|23513.85|23619.81|23499.81|10
1634828200000|2021-10-21 14:56:40|23620.03|23500.03|23612.82|23492.82|23620.03|23500.03|23612.82|23492.82|9
1634828210000|2021-10-21 14:56:50|23613.25|23493.25|23611.42|23491.42|23613.25|23493.25|23610.25|23490.25|10
1634828220000|2021-10-21 14:57:00|23612.23|23492.23|23618.93|23498.93|23619.1|23499.1|23612.23|23492.23|10
1634828230000|2021-10-21 14:57:10|23619.92|23499.92|23626.58|23506.58|23626.58|23506.58|23619.92|23499.92|10
1634828240000|2021-10-21 14:57:20|23627.72|23507.72|23630.71|23510.71|23630.92|23510.92|23627.72|23507.72|10
1634828250000|2021-10-21 14:57:30|23630.57|23510.57|23636.1|23516.1|23636.1|23516.1|23630.57|23510.57|10
1634828260000|2021-10-21 14:57:40|23638.13|23518.13|23639.18|23519.18|23641.51|23521.51|23638.13|23518.13|10
1634828270000|2021-10-21 14:57:50|23639.05|23519.05|23632.83|23512.83|23639.05|23519.05|23632.75|23512.75|10
1634828280000|2021-10-21 14:58:00|23631.85|23511.85|23631.84|23511.84|23633.08|23513.08|23630.8|23510.8|10
1634828290000|2021-10-21 14:58:10|23631.8|23511.8|23636.64|23516.64|23636.64|23516.64|23631.8|23511.8|10
1634828300000|2021-10-21 14:58:20|23637.26|23517.26|23641.52|23521.52|23641.52|23521.52|23637.05|23517.05|10
1634828310000|2021-10-21 14:58:30|23642.71|23522.71|23638.71|23518.71|23642.74|23522.74|23638.71|23518.71|10
1634828320000|2021-10-21 14:58:40|23637.55|23517.55|23634.88|23514.88|23637.55|23517.55|23634.46|23514.46|10
1634828330000|2021-10-21 14:58:50|23633.93|23513.93|23623.85|23503.85|23633.93|23513.93|23623.85|23503.85|10
1634828340000|2021-10-21 14:59:00|23623.33|23503.33|23621.37|23501.37|23623.69|23503.69|23621.37|23501.37|10
1634828350000|2021-10-21 14:59:10|23621.42|23501.42|23610.85|23490.85|23621.42|23501.42|23610.85|23490.85|10
1634828360000|2021-10-21 14:59:20|23609.3|23489.3|23603.75|23483.75|23609.3|23489.3|23603.64|23483.64|10
1634828370000|2021-10-21 14:59:30|23603.98|23483.98|23597.7|23477.7|23604.66|23484.66|23597.7|23477.7|10
1634828380000|2021-10-21 14:59:40|23595.35|23475.35|23585.46|23465.46|23595.35|23475.35|23585.46|23465.46|10
1634828390000|2021-10-21 14:59:50|23584.72|23464.72|23583.19|23463.19|23584.72|23464.72|23578.8|23458.8|10
1634828400000|2021-10-21 15:00:00|23582.95|23462.95|23576.02|23456.02|23582.95|23462.95|23576.02|23456.02|10
1634828410000|2021-10-21 15:00:10|23574.57|23454.57|23578.59|23458.59|23578.59|23458.59|23569.39|23449.39|10
1634828420000|2021-10-21 15:00:20|23579.8|23459.8|23591.53|23471.53|23591.53|23471.53|23579.8|23459.8|10
1634828430000|2021-10-21 15:00:30|23592.86|23472.86|23609.74|23489.74|23609.74|23489.74|23592.86|23472.86|10
1634828440000|2021-10-21 15:00:40|23609.37|23489.37|23622.18|23502.18|23623.19|23503.19|23609.25|23489.25|10
1634828450000|2021-10-21 15:00:50|23624.81|23504.81|23628.82|23508.82|23628.82|23508.82|23624.55|23504.55|10
1634828460000|2021-10-21 15:01:00|23628.42|23508.42|23637.42|23517.42|23637.57|23517.57|23627.61|23507.61|10
1634828470000|2021-10-21 15:01:10|23639.58|23519.58|23640.99|23520.99|23643.02|23523.02|23639.58|23519.58|10
1634828480000|2021-10-21 15:01:20|23639.1|23519.1|23643.15|23523.15|23643.15|23523.15|23635.44|23515.44|10
1634828490000|2021-10-21 15:01:30|23643.21|23523.21|23646.15|23526.15|23646.87|23526.87|23642.68|23522.68|10
1634828500000|2021-10-21 15:01:40|23646.04|23526.04|23645.46|23525.46|23646.83|23526.83|23645.13|23525.13|10
1634828510000|2021-10-21 15:01:50|23644.69|23524.69|23648.24|23528.24|23648.55|23528.55|23643.61|23523.61|10
1634828520000|2021-10-21 15:02:00|23649.5|23529.5|23657.47|23537.47|23657.47|23537.47|23649.5|23529.5|10
1634828530000|2021-10-21 15:02:10|23659.01|23539.01|23663.11|23543.11|23663.11|23543.11|23659.01|23539.01|10
1634828540000|2021-10-21 15:02:20|23666.2|23546.2|23670.17|23550.17|23671.41|23551.41|23665.76|23545.76|10
1634828550000|2021-10-21 15:02:30|23671.27|23551.27|23667.15|23547.15|23671.46|23551.46|23667.15|23547.15|10
1634828560000|2021-10-21 15:02:40|23669.23|23549.23|23675.14|23555.14|23675.14|23555.14|23668.61|23548.61|10
1634828570000|2021-10-21 15:02:50|23677.79|23557.79|23674.95|23554.95|23678.28|23558.28|23674.95|23554.95|10
1634828580000|2021-10-21 15:03:00|23675.91|23555.91|23671.68|23551.68|23675.91|23555.91|23671.68|23551.68|10
1634828590000|2021-10-21 15:03:10|23671.53|23551.53|23667.01|23547.01|23671.53|23551.53|23667.01|23547.01|10
1634828600000|2021-10-21 15:03:20|23667.02|23547.02|23673.74|23553.74|23673.74|23553.74|23666.9|23546.9|10
1634828610000|2021-10-21 15:03:30|23671.72|23551.72|23667.91|23547.91|23674|23554|23667.91|23547.91|10
1634828620000|2021-10-21 15:03:40|23667.24|23547.24|23658.42|23538.42|23667.24|23547.24|23658.08|23538.08|10
1634828630000|2021-10-21 15:03:50|23658.19|23538.19|23647.58|23527.58|23658.19|23538.19|23647.58|23527.58|10
1634828640000|2021-10-21 15:04:00|23646.51|23526.51|23642.85|23522.85|23646.51|23526.51|23641.96|23521.96|10
1634828650000|2021-10-21 15:04:10|23642.79|23522.79|23633.11|23513.11|23642.79|23522.79|23633.11|23513.11|10
1634828660000|2021-10-21 15:04:20|23632.57|23512.57|23615.1|23495.1|23632.57|23512.57|23615.1|23495.1|10
1634828670000|2021-10-21 15:04:30|23614.95|23494.95|23610.69|23490.69|23615.36|23495.36|23610.69|23490.69|10
1634828680000|2021-10-21 15:04:40|23609.71|23489.71|23599.83|23479.83|23609.71|23489.71|23599.83|23479.83|10
1634828690000|2021-10-21 15:04:50|23599.43|23479.43|23593.14|23473.14|23599.43|23479.43|23593.14|23473.14|10
1634828700000|2021-10-21 15:05:00|23591.52|23471.52|23585.23|23465.23|23591.52|23471.52|23582.32|23462.32|10
1634828710000|2021-10-21 15:05:10|23585.38|23465.38|23580.19|23460.19|23586.31|23466.31|23580.19|23460.19|10
1634828720000|2021-10-21 15:05:20|23579.95|23459.95|23580.01|23460.01|23581.29|23461.29|23579.95|23459.95|10
1634828730000|2021-10-21 15:05:30|23580.23|23460.23|23581.71|23461.71|23583.96|23463.96|23580.23|23460.23|10
1634828740000|2021-10-21 15:05:40|23580.88|23460.88|23567.97|23447.97|23581.57|23461.57|23567.97|23447.97|10
1634828750000|2021-10-21 15:05:50|23567.02|23447.02|23560.58|23440.58|23567.02|23447.02|23560.58|23440.58|10
1634828760000|2021-10-21 15:06:00|23559.68|23439.68|23551.47|23431.47|23559.68|23439.68|23551.36|23431.36|10
1634828770000|2021-10-21 15:06:10|23551.44|23431.44|23555.77|23435.77|23555.82|23435.82|23550.61|23430.61|10
1634828780000|2021-10-21 15:06:20|23555.84|23435.84|23553.15|23433.15|23555.84|23435.84|23551.67|23431.67|10
1634828790000|2021-10-21 15:06:30|23550.71|23430.71|23536.06|23416.06|23550.71|23430.71|23536.06|23416.06|10
1634828800000|2021-10-21 15:06:40|23536.44|23416.44|23526.49|23406.49|23536.44|23416.44|23526.49|23406.49|10
1634828810000|2021-10-21 15:06:50|23526.7|23406.7|23511.43|23391.43|23526.7|23406.7|23511.43|23391.43|10
1634828820000|2021-10-21 15:07:00|23510.35|23390.35|23477.16|23357.16|23510.35|23390.35|23477.16|23357.16|10
1634828830000|2021-10-21 15:07:10|23473.9|23353.9|23443.46|23323.46|23473.9|23353.9|23443.46|23323.46|10
1634828840000|2021-10-21 15:07:20|23446.26|23326.26|23447.46|23327.46|23447.46|23327.46|23442.48|23322.48|10
1634828850000|2021-10-21 15:07:30|23450.62|23330.62|23460.89|23340.89|23462.16|23342.16|23450.37|23330.37|10
1634828860000|2021-10-21 15:07:40|23460.85|23340.85|23462.08|23342.08|23466.44|23346.44|23460.85|23340.85|10
1634828870000|2021-10-21 15:07:50|23461.74|23341.74|23468.65|23348.65|23468.65|23348.65|23461.74|23341.74|10
1634828880000|2021-10-21 15:08:00|23469.25|23349.25|23478.77|23358.77|23478.77|23358.77|23469.25|23349.25|10
1634828890000|2021-10-21 15:08:10|23479.18|23359.18|23485.45|23365.45|23485.84|23365.84|23479.18|23359.18|10
1634828900000|2021-10-21 15:08:20|23487.24|23367.24|23499.24|23379.24|23499.24|23379.24|23487.24|23367.24|10
1634828910000|2021-10-21 15:08:30|23499.48|23379.48|23504.67|23384.67|23504.67|23384.67|23498.78|23378.78|10
1634828920000|2021-10-21 15:08:40|23513.49|23393.49|23524.71|23404.71|23525.05|23405.05|23513.49|23393.49|10
1634828930000|2021-10-21 15:08:50|23526.77|23406.77|23535.24|23415.24|23535.24|23415.24|23526.77|23406.77|10
1634828940000|2021-10-21 15:09:00|23534.17|23414.17|23534.46|23414.46|23536.49|23416.49|23533.29|23413.29|10
1634828950000|2021-10-21 15:09:10|23534.78|23414.78|23535.55|23415.55|23536.65|23416.65|23533.97|23413.97|10
1634828960000|2021-10-21 15:09:20|23534.8|23414.8|23541.26|23421.26|23541.26|23421.26|23534.46|23414.46|10
1634828970000|2021-10-21 15:09:30|23541.5|23421.5|23536.98|23416.98|23544.71|23424.71|23536.98|23416.98|9
1634828980000|2021-10-21 15:09:40|23536.39|23416.39|23522.73|23402.73|23536.73|23416.73|23522.73|23402.73|10
1634828990000|2021-10-21 15:09:50|23523.58|23403.58|23505.52|23385.52|23523.58|23403.58|23505.52|23385.52|10
1634829000000|2021-10-21 15:10:00|23505.67|23385.67|23499.75|23379.75|23505.67|23385.67|23499.62|23379.62|10
1634829010000|2021-10-21 15:10:10|23499.45|23379.45|23489.24|23369.24|23499.49|23379.49|23489.24|23369.24|10
1634829020000|2021-10-21 15:10:20|23489.12|23369.12|23483.25|23363.25|23489.12|23369.12|23482.74|23362.74|10
1634829030000|2021-10-21 15:10:30|23483.75|23363.75|23479.48|23359.48|23485.61|23365.61|23479.48|23359.48|10
1634829040000|2021-10-21 15:10:40|23479.32|23359.32|23486.31|23366.31|23486.31|23366.31|23478.41|23358.41|10
1634829050000|2021-10-21 15:10:50|23485.65|23365.65|23483.95|23363.95|23485.65|23365.65|23482.36|23362.36|10
1634829060000|2021-10-21 15:11:00|23484.19|23364.19|23479.79|23359.79|23488.75|23368.75|23479.79|23359.79|10
1634829070000|2021-10-21 15:11:10|23479.3|23359.3|23472.51|23352.51|23479.3|23359.3|23472.25|23352.25|10
1634829080000|2021-10-21 15:11:20|23471.82|23351.82|23469.05|23349.05|23471.82|23351.82|23467.28|23347.28|10
1634829090000|2021-10-21 15:11:30|23471.92|23351.92|23468.64|23348.64|23473.43|23353.43|23468.21|23348.21|10
1634829100000|2021-10-21 15:11:40|23467.09|23347.09|23461.72|23341.72|23468.96|23348.96|23461.72|23341.72|10
1634829110000|2021-10-21 15:11:50|23461.28|23341.28|23461.25|23341.25|23461.28|23341.28|23456.94|23336.94|10
1634829120000|2021-10-21 15:12:00|23461.92|23341.92|23466.47|23346.47|23466.47|23346.47|23459.28|23339.28|10
1634829130000|2021-10-21 15:12:10|23467.79|23347.79|23471.6|23351.6|23471.68|23351.68|23467.79|23347.79|10
1634829140000|2021-10-21 15:12:20|23470.33|23350.33|23487.18|23367.18|23487.18|23367.18|23470.15|23350.15|10
1634829150000|2021-10-21 15:12:30|23486.83|23366.83|23496.92|23376.92|23496.92|23376.92|23486.83|23366.83|10
1634829160000|2021-10-21 15:12:40|23498.35|23378.35|23507.96|23387.96|23507.96|23387.96|23498.35|23378.35|10
1634829170000|2021-10-21 15:12:50|23510.54|23390.54|23522.44|23402.44|23522.44|23402.44|23510.54|23390.54|10
1634829180000|2021-10-21 15:13:00|23522.64|23402.64|23520.62|23400.62|23523.89|23403.89|23520.62|23400.62|10
1634829190000|2021-10-21 15:13:10|23519.98|23399.98|23515.74|23395.74|23519.98|23399.98|23513.59|23393.59|10
1634829200000|2021-10-21 15:13:20|23514.55|23394.55|23526.81|23406.81|23526.81|23406.81|23514.55|23394.55|10
1634829210000|2021-10-21 15:13:30|23527.41|23407.41|23532.92|23412.92|23532.92|23412.92|23527.41|23407.41|10
1634829220000|2021-10-21 15:13:40|23534.93|23414.93|23538.86|23418.86|23538.93|23418.93|23534.93|23414.93|10
1634829230000|2021-10-21 15:13:50|23539.97|23419.97|23537.42|23417.42|23539.97|23419.97|23537.29|23417.29|10
1634829240000|2021-10-21 15:14:00|23536.96|23416.96|23569.02|23449.02|23569.02|23449.02|23536.96|23416.96|10
1634829250000|2021-10-21 15:14:10|23570.06|23450.06|23578.75|23458.75|23578.75|23458.75|23570.06|23450.06|10
1634829260000|2021-10-21 15:14:20|23577.82|23457.82|23579.7|23459.7|23580.3|23460.3|23577.6|23457.6|10
1634829270000|2021-10-21 15:14:30|23579.85|23459.85|23585.92|23465.92|23586.32|23466.32|23579.85|23459.85|10
1634829280000|2021-10-21 15:14:40|23585.29|23465.29|23584.26|23464.26|23586.69|23466.69|23584.26|23464.26|10
1634829290000|2021-10-21 15:14:50|23590.7|23470.7|23598.35|23478.35|23598.35|23478.35|23590.7|23470.7|10
1634829300000|2021-10-21 15:15:00|23599.84|23479.84|23590.11|23470.11|23599.84|23479.84|23590.11|23470.11|10
1634829310000|2021-10-21 15:15:10|23588.84|23468.84|23578.07|23458.07|23589.15|23469.15|23578.07|23458.07|10
1634829320000|2021-10-21 15:15:20|23579.08|23459.08|23584.49|23464.49|23584.49|23464.49|23576.77|23456.77|10
1634829330000|2021-10-21 15:15:30|23583.21|23463.21|23590.94|23470.94|23590.94|23470.94|23583.21|23463.21|10
1634829340000|2021-10-21 15:15:40|23591.4|23471.4|23593.26|23473.26|23595.98|23475.98|23590.61|23470.61|10
1634829350000|2021-10-21 15:15:50|23595.37|23475.37|23597.34|23477.34|23597.54|23477.54|23593.41|23473.41|10
1634829360000|2021-10-21 15:16:00|23597.49|23477.49|23595.56|23475.56|23597.49|23477.49|23594.19|23474.19|10
1634829370000|2021-10-21 15:16:10|23596.34|23476.34|23594.53|23474.53|23598.41|23478.41|23594.53|23474.53|10
1634829380000|2021-10-21 15:16:20|23594.54|23474.54|23575.65|23455.65|23594.54|23474.54|23575.65|23455.65|10
1634829390000|2021-10-21 15:16:30|23574.84|23454.84|23564.18|23444.18|23574.84|23454.84|23564.18|23444.18|10
1634829400000|2021-10-21 15:16:40|23563.7|23443.7|23560.99|23440.99|23563.7|23443.7|23560.38|23440.38|10
1634829410000|2021-10-21 15:16:50|23561.88|23441.88|23566.12|23446.12|23566.28|23446.28|23561.88|23441.88|10
1634829420000|2021-10-21 15:17:00|23566.2|23446.2|23554.01|23434.01|23566.41|23446.41|23554.01|23434.01|10
1634829430000|2021-10-21 15:17:10|23552.01|23432.01|23543.02|23423.02|23552.81|23432.81|23543.02|23423.02|10
1634829440000|2021-10-21 15:17:20|23541.1|23421.1|23536.15|23416.15|23541.1|23421.1|23533.52|23413.52|9
1634829450000|2021-10-21 15:17:30|23536.38|23416.38|23543.41|23423.41|23543.72|23423.72|23536.29|23416.29|10
1634829460000|2021-10-21 15:17:40|23543.16|23423.16|23537.2|23417.2|23543.16|23423.16|23537.2|23417.2|10
1634829470000|2021-10-21 15:17:50|23536.55|23416.55|23530.89|23410.89|23537.17|23417.17|23530.89|23410.89|10
1634829480000|2021-10-21 15:18:00|23531.39|23411.39|23531.34|23411.34|23532.59|23412.59|23530.32|23410.32|10
1634829490000|2021-10-21 15:18:10|23532.25|23412.25|23532.04|23412.04|23532.83|23412.83|23529.97|23409.97|10
1634829500000|2021-10-21 15:18:20|23532.14|23412.14|23527.81|23407.81|23532.21|23412.21|23527.81|23407.81|10
1634829510000|2021-10-21 15:18:30|23526.87|23406.87|23517.48|23397.48|23526.87|23406.87|23517.48|23397.48|10
1634829520000|2021-10-21 15:18:40|23516.56|23396.56|23506.33|23386.33|23516.56|23396.56|23506.33|23386.33|10
1634829530000|2021-10-21 15:18:50|23505.78|23385.78|23495.42|23375.42|23505.78|23385.78|23494.19|23374.19|10
1634829540000|2021-10-21 15:19:00|23495.86|23375.86|23489.56|23369.56|23495.86|23375.86|23487.65|23367.65|10
1634829550000|2021-10-21 15:19:10|23490.04|23370.04|23491.51|23371.51|23491.51|23371.51|23488.82|23368.82|10
1634829560000|2021-10-21 15:19:20|23492.39|23372.39|23489.88|23369.88|23493.41|23373.41|23489.88|23369.88|10
1634829570000|2021-10-21 15:19:30|23490.04|23370.04|23479.3|23359.3|23490.04|23370.04|23479.3|23359.3|10
1634829580000|2021-10-21 15:19:40|23479.59|23359.59|23467.37|23347.37|23479.66|23359.66|23467.37|23347.37|10
1634829590000|2021-10-21 15:19:50|23466.01|23346.01|23460.1|23340.1|23466.01|23346.01|23460.1|23340.1|10
1634829600000|2021-10-21 15:20:00|23460.24|23340.24|23457.53|23337.53|23460.24|23340.24|23456.58|23336.58|10
1634829610000|2021-10-21 15:20:10|23456.57|23336.57|23444.58|23324.58|23456.57|23336.57|23444.58|23324.58|10
1634829620000|2021-10-21 15:20:20|23444.65|23324.65|23431.82|23311.82|23444.95|23324.95|23431.13|23311.13|10
1634829630000|2021-10-21 15:20:30|23432.55|23312.55|23435.06|23315.06|23437.87|23317.87|23432.55|23312.55|10
1634829640000|2021-10-21 15:20:40|23435.55|23315.55|23439.69|23319.69|23439.78|23319.78|23435.4|23315.4|10
1634829650000|2021-10-21 15:20:50|23438.3|23318.3|23438.58|23318.58|23440.65|23320.65|23438.29|23318.29|10
1634829660000|2021-10-21 15:21:00|23438.39|23318.39|23434.12|23314.12|23440.96|23320.96|23434.12|23314.12|10
1634829670000|2021-10-21 15:21:10|23431.01|23311.01|23425.28|23305.28|23431.01|23311.01|23424.8|23304.8|10
1634829680000|2021-10-21 15:21:20|23424.6|23304.6|23424.38|23304.38|23427.41|23307.41|23424.38|23304.38|10
1634829690000|2021-10-21 15:21:30|23424.06|23304.06|23426.03|23306.03|23426.03|23306.03|23422|23302|10
1634829700000|2021-10-21 15:21:40|23426.68|23306.68|23435.36|23315.36|23435.36|23315.36|23426.68|23306.68|10
1634829710000|2021-10-21 15:21:50|23435.69|23315.69|23443.24|23323.24|23443.24|23323.24|23435.69|23315.69|10
1634829720000|2021-10-21 15:22:00|23443.05|23323.05|23440.75|23320.75|23443.05|23323.05|23440.75|23320.75|10
1634829730000|2021-10-21 15:22:10|23440.92|23320.92|23451.88|23331.88|23451.88|23331.88|23440.92|23320.92|10
1634829740000|2021-10-21 15:22:20|23451.69|23331.69|23458.3|23338.3|23458.3|23338.3|23451.23|23331.23|10
1634829750000|2021-10-21 15:22:30|23458.86|23338.86|23467.87|23347.87|23467.87|23347.87|23458.86|23338.86|10
1634829760000|2021-10-21 15:22:40|23467.83|23347.83|23470.55|23350.55|23470.55|23350.55|23467.26|23347.26|10
1634829770000|2021-10-21 15:22:50|23470.06|23350.06|23481.39|23361.39|23481.39|23361.39|23470.06|23350.06|10
1634829780000|2021-10-21 15:23:00|23482.09|23362.09|23481.21|23361.21|23484.34|23364.34|23481.21|23361.21|10
1634829790000|2021-10-21 15:23:10|23481.58|23361.58|23486.66|23366.66|23486.66|23366.66|23481.58|23361.58|10
1634829800000|2021-10-21 15:23:20|23488.54|23368.54|23508.07|23388.07|23508.07|23388.07|23488.54|23368.54|10
1634829810000|2021-10-21 15:23:30|23507.58|23387.58|23496.55|23376.55|23507.58|23387.58|23496.55|23376.55|10
1634829820000|2021-10-21 15:23:40|23496.85|23376.85|23495.03|23375.03|23496.85|23376.85|23493.79|23373.79|10
1634829830000|2021-10-21 15:23:50|23495.62|23375.62|23493.77|23373.77|23495.72|23375.72|23493.77|23373.77|10
1634829840000|2021-10-21 15:24:00|23493.15|23373.15|23495.66|23375.66|23495.66|23375.66|23492.17|23372.17|10
1634829850000|2021-10-21 15:24:10|23495.8|23375.8|23493.55|23373.55|23496.27|23376.27|23492.75|23372.75|10
1634829860000|2021-10-21 15:24:20|23493.43|23373.43|23483.61|23363.61|23493.43|23373.43|23483.61|23363.61|10
1634829870000|2021-10-21 15:24:30|23482.96|23362.96|23467.73|23347.73|23482.96|23362.96|23467.73|23347.73|10
1634829880000|2021-10-21 15:24:40|23467.86|23347.86|23453.36|23333.36|23467.86|23347.86|23453.36|23333.36|10
1634829890000|2021-10-21 15:24:50|23450.51|23330.51|23443.88|23323.88|23450.51|23330.51|23443.88|23323.88|10
1634829900000|2021-10-21 15:25:00|23444.69|23324.69|23446.97|23326.97|23447.03|23327.03|23443.02|23323.02|10
1634829910000|2021-10-21 15:25:10|23449.24|23329.24|23445.03|23325.03|23450.29|23330.29|23445.03|23325.03|10
1634829920000|2021-10-21 15:25:20|23445.87|23325.87|23444.88|23324.88|23446.56|23326.56|23444.44|23324.44|10
1634829930000|2021-10-21 15:25:30|23441.86|23321.86|23438.12|23318.12|23442.1|23322.1|23438.12|23318.12|10
1634829940000|2021-10-21 15:25:40|23439.49|23319.49|23439.79|23319.79|23439.89|23319.89|23438.43|23318.43|10
1634829950000|2021-10-21 15:25:50|23441.35|23321.35|23440|23320|23441.35|23321.35|23438.32|23318.32|10
1634829960000|2021-10-21 15:26:00|23441.97|23321.97|23445.39|23325.39|23445.39|23325.39|23441.06|23321.06|10
1634829970000|2021-10-21 15:26:10|23445.73|23325.73|23446.78|23326.78|23447.16|23327.16|23445.73|23325.73|10
1634829980000|2021-10-21 15:26:20|23446.6|23326.6|23446.57|23326.57|23448.28|23328.28|23446.27|23326.27|9
1634829990000|2021-10-21 15:26:30|23445.25|23325.25|23460.42|23340.42|23460.42|23340.42|23444.56|23324.56|10
1634830000000|2021-10-21 15:26:40|23463.55|23343.55|23479.3|23359.3|23479.3|23359.3|23463.55|23343.55|10
1634830010000|2021-10-21 15:26:50|23480.6|23360.6|23478.22|23358.22|23480.7|23360.7|23476.96|23356.96|10
1634830020000|2021-10-21 15:27:00|23478.57|23358.57|23475.46|23355.46|23478.9|23358.9|23475.3|23355.3|10
1634830030000|2021-10-21 15:27:10|23476.95|23356.95|23476.96|23356.96|23476.99|23356.99|23473.49|23353.49|10
1634830040000|2021-10-21 15:27:20|23477.67|23357.67|23480.27|23360.27|23481.29|23361.29|23477.38|23357.38|10
1634830050000|2021-10-21 15:27:30|23480.39|23360.39|23479.72|23359.72|23480.39|23360.39|23478.64|23358.64|10
1634830060000|2021-10-21 15:27:40|23479.7|23359.7|23477.34|23357.34|23479.79|23359.79|23477.34|23357.34|10
1634830070000|2021-10-21 15:27:50|23476.35|23356.35|23463.99|23343.99|23476.35|23356.35|23463.99|23343.99|10
1634830080000|2021-10-21 15:28:00|23463.75|23343.75|23452.93|23332.93|23463.89|23343.89|23452.93|23332.93|10
1634830090000|2021-10-21 15:28:10|23451.75|23331.75|23444.83|23324.83|23451.75|23331.75|23444.83|23324.83|10
1634830100000|2021-10-21 15:28:20|23442.77|23322.77|23407.43|23287.43|23442.77|23322.77|23407.43|23287.43|10
1634830110000|2021-10-21 15:28:30|23408.44|23288.44|23362.49|23242.49|23408.44|23288.44|23362.49|23242.49|10
1634830120000|2021-10-21 15:28:40|23364.42|23244.42|23365.66|23245.66|23365.88|23245.88|23363.43|23243.43|10
1634830130000|2021-10-21 15:28:50|23366.76|23246.76|23354.58|23234.58|23366.76|23246.76|23354.58|23234.58|10
1634830140000|2021-10-21 15:29:00|23353.34|23233.34|23311.08|23191.08|23353.34|23233.34|23311.08|23191.08|10
1634830150000|2021-10-21 15:29:10|23303.69|23183.69|23208.45|23088.45|23303.69|23183.69|23208.45|23088.45|10
1634830160000|2021-10-21 15:29:20|23204.72|23084.72|23117.55|22997.55|23204.72|23084.72|23117.55|22997.55|10
1634830170000|2021-10-21 15:29:30|23107.29|22987.29|23135.61|23015.61|23148.24|23028.24|23107.29|22987.29|10
1634830180000|2021-10-21 15:29:40|23131.9|23011.9|23148.29|23028.29|23148.29|23028.29|23125.54|23005.54|10
1634830190000|2021-10-21 15:29:50|23148.97|23028.97|23174.76|23054.76|23174.76|23054.76|23148.97|23028.97|10
1634830200000|2021-10-21 15:30:00|23172.99|23052.99|23151.97|23031.97|23179.13|23059.13|23151.97|23031.97|10
1634830210000|2021-10-21 15:30:10|23152.17|23032.17|23162.03|23042.03|23164.03|23044.03|23151.49|23031.49|10
1634830220000|2021-10-21 15:30:20|23160.07|23040.07|23167.34|23047.34|23168.35|23048.35|23156.94|23036.94|9
1634830230000|2021-10-21 15:30:30|23179.75|23059.75|23233.13|23113.13|23233.13|23113.13|23179.75|23059.75|10
1634830240000|2021-10-21 15:30:40|23236.84|23116.84|23248.63|23128.63|23253.32|23133.32|23236.84|23116.84|10
1634830250000|2021-10-21 15:30:50|23250.53|23130.53|23286.71|23166.71|23286.71|23166.71|23249.6|23129.6|10
1634830260000|2021-10-21 15:31:00|23285.12|23165.12|23302.84|23182.84|23304.78|23184.78|23285.12|23165.12|10
1634830270000|2021-10-21 15:31:10|23304.87|23184.87|23300.97|23180.97|23311.48|23191.48|23300.97|23180.97|10
1634830280000|2021-10-21 15:31:20|23297.43|23177.43|23276.76|23156.76|23297.43|23177.43|23276.76|23156.76|10
1634830290000|2021-10-21 15:31:30|23265.47|23145.47|23262.35|23142.35|23265.47|23145.47|23255.37|23135.37|10
1634830300000|2021-10-21 15:31:40|23262.58|23142.58|23283.76|23163.76|23283.76|23163.76|23260.95|23140.95|10
1634830310000|2021-10-21 15:31:50|23281.26|23161.26|23291.95|23171.95|23292.64|23172.64|23281.26|23161.26|10
1634830320000|2021-10-21 15:32:00|23296.09|23176.09|23293.68|23173.68|23296.09|23176.09|23288.95|23168.95|10
1634830330000|2021-10-21 15:32:10|23294.17|23174.17|23282.1|23162.1|23294.17|23174.17|23282.1|23162.1|10
1634830340000|2021-10-21 15:32:20|23279.03|23159.03|23249.15|23129.15|23279.03|23159.03|23249.15|23129.15|10
1634830350000|2021-10-21 15:32:30|23248.1|23128.1|23245.5|23125.5|23248.1|23128.1|23240.04|23120.04|10
1634830360000|2021-10-21 15:32:40|23245.45|23125.45|23236.16|23116.16|23245.96|23125.96|23236.16|23116.16|10
1634830370000|2021-10-21 15:32:50|23232.27|23112.27|23216.88|23096.88|23232.27|23112.27|23215.02|23095.02|10
1634830380000|2021-10-21 15:33:00|23217.76|23097.76|23239.93|23119.93|23239.93|23119.93|23214.65|23094.65|10
1634830390000|2021-10-21 15:33:10|23238.41|23118.41|23211.83|23091.83|23243.33|23123.33|23211.83|23091.83|10
1634830400000|2021-10-21 15:33:20|23205.8|23085.8|23202.12|23082.12|23205.94|23085.94|23200.84|23080.84|10
1634830410000|2021-10-21 15:33:30|23199.1|23079.1|23193.09|23073.09|23201.71|23081.71|23193.09|23073.09|10
1634830420000|2021-10-21 15:33:40|23193.02|23073.02|23185.39|23065.39|23194.55|23074.55|23184.86|23064.86|10
1634830430000|2021-10-21 15:33:50|23185.74|23065.74|23169.73|23049.73|23185.74|23065.74|23169.73|23049.73|10
1634830440000|2021-10-21 15:34:00|23169.58|23049.58|23162.26|23042.26|23169.58|23049.58|23160.47|23040.47|10
1634830450000|2021-10-21 15:34:10|23161.27|23041.27|23170.47|23050.47|23170.47|23050.47|23161.27|23041.27|10
1634830460000|2021-10-21 15:34:20|23171.6|23051.6|23184.26|23064.26|23184.26|23064.26|23168.96|23048.96|10
1634830470000|2021-10-21 15:34:30|23184.78|23064.78|23160.91|23040.91|23184.78|23064.78|23160.91|23040.91|10
1634830480000|2021-10-21 15:34:40|23159.14|23039.14|23165.23|23045.23|23165.4|23045.4|23159.14|23039.14|10
1634830490000|2021-10-21 15:34:50|23165.94|23045.94|23163.27|23043.27|23165.94|23045.94|23158.55|23038.55|10
1634830500000|2021-10-21 15:35:00|23163.58|23043.58|23180.17|23060.17|23180.17|23060.17|23163.58|23043.58|10
1634830510000|2021-10-21 15:35:10|23180.16|23060.16|23168.55|23048.55|23184.73|23064.73|23168.55|23048.55|10
1634830520000|2021-10-21 15:35:20|23166.89|23046.89|23166.38|23046.38|23167.15|23047.15|23160.27|23040.27|10
1634830530000|2021-10-21 15:35:30|23169.54|23049.54|23162.55|23042.55|23173.01|23053.01|23162.55|23042.55|10
1634830540000|2021-10-21 15:35:40|23157.86|23037.86|23150.6|23030.6|23157.86|23037.86|23148.36|23028.36|10
1634830550000|2021-10-21 15:35:50|23149.99|23029.99|23161.79|23041.79|23161.79|23041.79|23149.93|23029.93|10
1634830560000|2021-10-21 15:36:00|23163.35|23043.35|23175.12|23055.12|23175.12|23055.12|23161.64|23041.64|10
1634830570000|2021-10-21 15:36:10|23177.91|23057.91|23208.68|23088.68|23209.86|23089.86|23177.91|23057.91|10
1634830580000|2021-10-21 15:36:20|23209.51|23089.51|23223.26|23103.26|23223.26|23103.26|23209.51|23089.51|10
1634830590000|2021-10-21 15:36:30|23225.71|23105.71|23237.27|23117.27|23237.27|23117.27|23225.71|23105.71|10
1634830600000|2021-10-21 15:36:40|23237.82|23117.82|23239.8|23119.8|23239.8|23119.8|23237.17|23117.17|10
1634830610000|2021-10-21 15:36:50|23239.45|23119.45|23246.2|23126.2|23246.2|23126.2|23238.84|23118.84|10
1634830620000|2021-10-21 15:37:00|23245.97|23125.97|23245.69|23125.69|23248.26|23128.26|23245.69|23125.69|10
1634830630000|2021-10-21 15:37:10|23243.99|23123.99|23250.57|23130.57|23250.57|23130.57|23243.88|23123.88|10
1634830640000|2021-10-21 15:37:20|23250.05|23130.05|23254.39|23134.39|23255.33|23135.33|23250.05|23130.05|10
1634830650000|2021-10-21 15:37:30|23254.86|23134.86|23260.01|23140.01|23260.01|23140.01|23253.88|23133.88|10
1634830660000|2021-10-21 15:37:40|23262.37|23142.37|23263.59|23143.59|23266.04|23146.04|23262.37|23142.37|10
1634830670000|2021-10-21 15:37:50|23266.81|23146.81|23269.72|23149.72|23271.26|23151.26|23266.81|23146.81|10
1634830680000|2021-10-21 15:38:00|23268.16|23148.16|23262.33|23142.33|23268.16|23148.16|23262.33|23142.33|10
1634830690000|2021-10-21 15:38:10|23261.43|23141.43|23262.49|23142.49|23263.14|23143.14|23261.38|23141.38|10
1634830700000|2021-10-21 15:38:20|23261.88|23141.88|23260.9|23140.9|23264.27|23144.27|23260.9|23140.9|10
1634830710000|2021-10-21 15:38:30|23261.99|23141.99|23263.65|23143.65|23265.15|23145.15|23261.69|23141.69|10
1634830720000|2021-10-21 15:38:40|23264.22|23144.22|23267.86|23147.86|23268.58|23148.58|23263.3|23143.3|10
1634830730000|2021-10-21 15:38:50|23268.91|23148.91|23269.24|23149.24|23271.31|23151.31|23268.76|23148.76|10
1634830740000|2021-10-21 15:39:00|23269.36|23149.36|23252.8|23132.8|23269.36|23149.36|23252.41|23132.41|10
1634830750000|2021-10-21 15:39:10|23252.25|23132.25|23255.42|23135.42|23255.42|23135.42|23250.74|23130.74|9
1634830760000|2021-10-21 15:39:20|23258.12|23138.12|23262.08|23142.08|23262.08|23142.08|23257.06|23137.06|10
1634830770000|2021-10-21 15:39:30|23262.13|23142.13|23269.24|23149.24|23269.24|23149.24|23262.13|23142.13|10
1634830780000|2021-10-21 15:39:40|23269.55|23149.55|23273.21|23153.21|23273.21|23153.21|23269.55|23149.55|10
1634830790000|2021-10-21 15:39:50|23274.75|23154.75|23282.95|23162.95|23282.95|23162.95|23274.75|23154.75|10
1634830800000|2021-10-21 15:40:00|23282.85|23162.85|23297.7|23177.7|23297.7|23177.7|23282.85|23162.85|10
1634830810000|2021-10-21 15:40:10|23297.44|23177.44|23315.75|23195.75|23316.16|23196.16|23297.44|23177.44|10
1634830820000|2021-10-21 15:40:20|23316.49|23196.49|23313.07|23193.07|23316.49|23196.49|23311.66|23191.66|10
1634830830000|2021-10-21 15:40:30|23314.31|23194.31|23310.05|23190.05|23314.31|23194.31|23310.05|23190.05|10
1634830840000|2021-10-21 15:40:40|23310.22|23190.22|23318.91|23198.91|23318.91|23198.91|23309.74|23189.74|10
1634830850000|2021-10-21 15:40:50|23318.06|23198.06|23317.22|23197.22|23318.37|23198.37|23316.53|23196.53|10
1634830860000|2021-10-21 15:41:00|23315.65|23195.65|23302.19|23182.19|23315.65|23195.65|23302.19|23182.19|10
1634830870000|2021-10-21 15:41:10|23298.46|23178.46|23295.67|23175.67|23301.63|23181.63|23295.67|23175.67|10
1634830880000|2021-10-21 15:41:20|23294.63|23174.63|23301.38|23181.38|23301.38|23181.38|23293.43|23173.43|10
1634830890000|2021-10-21 15:41:30|23303.91|23183.91|23307.69|23187.69|23308.69|23188.69|23303.91|23183.91|10
1634830900000|2021-10-21 15:41:40|23308.76|23188.76|23291.39|23171.39|23308.76|23188.76|23291.39|23171.39|10
1634830910000|2021-10-21 15:41:50|23288.83|23168.83|23285.71|23165.71|23288.83|23168.83|23284.65|23164.65|10
1634830920000|2021-10-21 15:42:00|23284.53|23164.53|23277.13|23157.13|23284.53|23164.53|23277.13|23157.13|10
1634830930000|2021-10-21 15:42:10|23275.69|23155.69|23260.83|23140.83|23275.88|23155.88|23260.83|23140.83|10
1634830940000|2021-10-21 15:42:20|23254.97|23134.97|23251.09|23131.09|23255.53|23135.53|23251.09|23131.09|10
1634830950000|2021-10-21 15:42:30|23251.47|23131.47|23246.84|23126.84|23251.47|23131.47|23246.51|23126.51|10
1634830960000|2021-10-21 15:42:40|23249.99|23129.99|23255.65|23135.65|23255.65|23135.65|23249.95|23129.95|10
1634830970000|2021-10-21 15:42:50|23256.05|23136.05|23253.8|23133.8|23256.8|23136.8|23253.8|23133.8|10
1634830980000|2021-10-21 15:43:00|23254.22|23134.22|23254.85|23134.85|23255.62|23135.62|23254.22|23134.22|10
1634830990000|2021-10-21 15:43:10|23254.58|23134.58|23249.95|23129.95|23254.63|23134.63|23249.95|23129.95|10
1634831000000|2021-10-21 15:43:20|23250.16|23130.16|23260.14|23140.14|23260.14|23140.14|23250.16|23130.16|10
1634831010000|2021-10-21 15:43:30|23264.43|23144.43|23274.79|23154.79|23274.79|23154.79|23263.21|23143.21|10
1634831020000|2021-10-21 15:43:40|23279.04|23159.04|23287.36|23167.36|23287.36|23167.36|23279.04|23159.04|10
1634831030000|2021-10-21 15:43:50|23286.18|23166.18|23295.22|23175.22|23295.22|23175.22|23286.18|23166.18|10
1634831040000|2021-10-21 15:44:00|23296.83|23176.83|23302.4|23182.4|23302.85|23182.85|23296.83|23176.83|10
1634831050000|2021-10-21 15:44:10|23303.27|23183.27|23309.19|23189.19|23309.77|23189.77|23302.79|23182.79|10
1634831060000|2021-10-21 15:44:20|23311.07|23191.07|23327.11|23207.11|23327.47|23207.47|23311.07|23191.07|10
1634831070000|2021-10-21 15:44:30|23327.67|23207.67|23324.27|23204.27|23327.67|23207.67|23324.27|23204.27|10
1634831080000|2021-10-21 15:44:40|23323.77|23203.77|23318.2|23198.2|23323.77|23203.77|23318.15|23198.15|10
1634831090000|2021-10-21 15:44:50|23317.78|23197.78|23316.57|23196.57|23317.78|23197.78|23315.02|23195.02|10
1634831100000|2021-10-21 15:45:00|23315.47|23195.47|23313.22|23193.22|23315.74|23195.74|23312.14|23192.14|10
1634831110000|2021-10-21 15:45:10|23313.87|23193.87|23315.02|23195.02|23316.36|23196.36|23311.18|23191.18|10
1634831120000|2021-10-21 15:45:20|23317.35|23197.35|23321.2|23201.2|23321.2|23201.2|23317.35|23197.35|10
1634831130000|2021-10-21 15:45:30|23323.96|23203.96|23342.48|23222.48|23342.53|23222.53|23323.96|23203.96|10
1634831140000|2021-10-21 15:45:40|23355.68|23235.68|23368.58|23248.58|23368.65|23248.65|23355.68|23235.68|10
1634831150000|2021-10-21 15:45:50|23368.55|23248.55|23383.93|23263.93|23383.93|23263.93|23368.55|23248.55|10
1634831160000|2021-10-21 15:46:00|23385.1|23265.1|23377.23|23257.23|23386.36|23266.36|23375.41|23255.41|10
1634831170000|2021-10-21 15:46:10|23379.73|23259.73|23390.54|23270.54|23390.91|23270.91|23379.73|23259.73|10
1634831180000|2021-10-21 15:46:20|23393.59|23273.59|23397.32|23277.32|23397.4|23277.4|23392.34|23272.34|10
1634831190000|2021-10-21 15:46:30|23399.22|23279.22|23394.61|23274.61|23401.21|23281.21|23394.61|23274.61|10
1634831200000|2021-10-21 15:46:40|23393.93|23273.93|23390.37|23270.37|23393.93|23273.93|23388.37|23268.37|10
1634831210000|2021-10-21 15:46:50|23390.4|23270.4|23390.99|23270.99|23392.22|23272.22|23390.37|23270.37|10
1634831220000|2021-10-21 15:47:00|23390.18|23270.18|23390.03|23270.03|23390.18|23270.18|23386.15|23266.15|10
1634831230000|2021-10-21 15:47:10|23389.48|23269.48|23395.11|23275.11|23397.25|23277.25|23389.48|23269.48|10
1634831240000|2021-10-21 15:47:20|23394.24|23274.24|23395.04|23275.04|23395.04|23275.04|23392.46|23272.46|10
1634831250000|2021-10-21 15:47:30|23395.54|23275.54|23398.89|23278.89|23399.92|23279.92|23395.54|23275.54|10
1634831260000|2021-10-21 15:47:40|23399.53|23279.53|23398.33|23278.33|23400.89|23280.89|23398.33|23278.33|10
1634831270000|2021-10-21 15:47:50|23400.12|23280.12|23405.33|23285.33|23405.33|23285.33|23400.12|23280.12|10
1634831280000|2021-10-21 15:48:00|23405.44|23285.44|23415.87|23295.87|23416.38|23296.38|23405.44|23285.44|10
1634831290000|2021-10-21 15:48:10|23414.29|23294.29|23412.82|23292.82|23414.81|23294.81|23411.84|23291.84|10
1634831300000|2021-10-21 15:48:20|23413.47|23293.47|23417.87|23297.87|23417.87|23297.87|23413.47|23293.47|10
1634831310000|2021-10-21 15:48:30|23418.61|23298.61|23420.52|23300.52|23420.9|23300.9|23418.61|23298.61|10
1634831320000|2021-10-21 15:48:40|23418.69|23298.69|23423.31|23303.31|23423.31|23303.31|23418.69|23298.69|10
1634831330000|2021-10-21 15:48:50|23422.71|23302.71|23426.51|23306.51|23426.62|23306.62|23422.05|23302.05|10
1634831340000|2021-10-21 15:49:00|23427.26|23307.26|23435.31|23315.31|23435.31|23315.31|23427.23|23307.23|10
1634831350000|2021-10-21 15:49:10|23435.52|23315.52|23441.14|23321.14|23442.04|23322.04|23435.52|23315.52|10
1634831360000|2021-10-21 15:49:20|23443.37|23323.37|23443.5|23323.5|23446.96|23326.96|23443.37|23323.37|10
1634831370000|2021-10-21 15:49:30|23442.4|23322.4|23443.41|23323.41|23443.99|23323.99|23439.94|23319.94|10
1634831380000|2021-10-21 15:49:40|23444.19|23324.19|23453.79|23333.79|23453.79|23333.79|23444.19|23324.19|10
1634831390000|2021-10-21 15:49:50|23450.76|23330.76|23453.73|23333.73|23453.97|23333.97|23450.76|23330.76|10
1634831400000|2021-10-21 15:50:00|23454.12|23334.12|23452.32|23332.32|23454.12|23334.12|23449.57|23329.57|10
1634831410000|2021-10-21 15:50:10|23453.61|23333.61|23451.21|23331.21|23453.61|23333.61|23451.21|23331.21|10
1634831420000|2021-10-21 15:50:20|23450.5|23330.5|23452.25|23332.25|23453.66|23333.66|23449.63|23329.63|10
1634831430000|2021-10-21 15:50:30|23453.12|23333.12|23450.53|23330.53|23453.72|23333.72|23450.53|23330.53|10
1634831440000|2021-10-21 15:50:40|23449.36|23329.36|23448.8|23328.8|23449.59|23329.59|23446.81|23326.81|10
1634831450000|2021-10-21 15:50:50|23450.73|23330.73|23452.84|23332.84|23452.84|23332.84|23449.99|23329.99|10
1634831460000|2021-10-21 15:51:00|23451.13|23331.13|23451.22|23331.22|23453.23|23333.23|23450.56|23330.56|10
1634831470000|2021-10-21 15:51:10|23450.81|23330.81|23449.39|23329.39|23451.47|23331.47|23449.39|23329.39|10
1634831480000|2021-10-21 15:51:20|23446.71|23326.71|23441.87|23321.87|23446.71|23326.71|23441.8|23321.8|10
1634831490000|2021-10-21 15:51:30|23442.68|23322.68|23444.64|23324.64|23444.64|23324.64|23442.68|23322.68|10
1634831500000|2021-10-21 15:51:40|23444.21|23324.21|23439.94|23319.94|23444.21|23324.21|23439.73|23319.73|10
1634831510000|2021-10-21 15:51:50|23440.12|23320.12|23440.04|23320.04|23440.12|23320.12|23437.79|23317.79|10
1634831520000|2021-10-21 15:52:00|23440.91|23320.91|23435.7|23315.7|23440.91|23320.91|23435.7|23315.7|10
1634831530000|2021-10-21 15:52:10|23435.9|23315.9|23437.28|23317.28|23438.35|23318.35|23435.9|23315.9|10
1634831540000|2021-10-21 15:52:20|23439.02|23319.02|23442.71|23322.71|23443.47|23323.47|23439.02|23319.02|10
1634831550000|2021-10-21 15:52:30|23444.02|23324.02|23445.19|23325.19|23445.88|23325.88|23443.57|23323.57|10
1634831560000|2021-10-21 15:52:40|23444.34|23324.34|23453.55|23333.55|23453.55|23333.55|23444.05|23324.05|10
1634831570000|2021-10-21 15:52:50|23454.69|23334.69|23457.58|23337.58|23457.58|23337.58|23454.25|23334.25|10
1634831580000|2021-10-21 15:53:00|23457.29|23337.29|23465.02|23345.02|23465.02|23345.02|23457.29|23337.29|10
1634831590000|2021-10-21 15:53:10|23465.41|23345.41|23471.79|23351.79|23471.79|23351.79|23465.41|23345.41|10
1634831600000|2021-10-21 15:53:20|23472.9|23352.9|23472.65|23352.65|23473.75|23353.75|23471.93|23351.93|10
1634831610000|2021-10-21 15:53:30|23473.12|23353.12|23476.25|23356.25|23477.45|23357.45|23473.12|23353.12|10
1634831620000|2021-10-21 15:53:40|23477.39|23357.39|23483.56|23363.56|23483.56|23363.56|23477.39|23357.39|10
1634831630000|2021-10-21 15:53:50|23484.19|23364.19|23484.94|23364.94|23486.2|23366.2|23483.8|23363.8|10
1634831640000|2021-10-21 15:54:00|23483.67|23363.67|23482.6|23362.6|23483.79|23363.79|23482.03|23362.03|10
1634831650000|2021-10-21 15:54:10|23482.8|23362.8|23482.81|23362.81|23485.66|23365.66|23482.8|23362.8|10
1634831660000|2021-10-21 15:54:20|23482.92|23362.92|23484.54|23364.54|23485.23|23365.23|23482.17|23362.17|10
1634831670000|2021-10-21 15:54:30|23493.07|23373.07|23498.06|23378.06|23498.28|23378.28|23493.07|23373.07|10
1634831680000|2021-10-21 15:54:40|23496.13|23376.13|23496.3|23376.3|23498.02|23378.02|23494.93|23374.93|10
1634831690000|2021-10-21 15:54:50|23495.9|23375.9|23486.38|23366.38|23496.19|23376.19|23486.38|23366.38|10
1634831700000|2021-10-21 15:55:00|23483.03|23363.03|23477.86|23357.86|23483.03|23363.03|23477.86|23357.86|10
1634831710000|2021-10-21 15:55:10|23478.4|23358.4|23478.21|23358.21|23478.81|23358.81|23478.06|23358.06|10
1634831720000|2021-10-21 15:55:20|23475.28|23355.28|23475.17|23355.17|23475.32|23355.32|23472.54|23352.54|10
1634831730000|2021-10-21 15:55:30|23476.12|23356.12|23474.27|23354.27|23476.54|23356.54|23474.27|23354.27|10
1634831740000|2021-10-21 15:55:40|23474.08|23354.08|23475.92|23355.92|23476.43|23356.43|23473.89|23353.89|10
1634831750000|2021-10-21 15:55:50|23478.25|23358.25|23474.13|23354.13|23478.25|23358.25|23473.51|23353.51|10
1634831760000|2021-10-21 15:56:00|23474.07|23354.07|23475.28|23355.28|23475.35|23355.35|23473.62|23353.62|10
1634831770000|2021-10-21 15:56:10|23474.2|23354.2|23462.72|23342.72|23474.2|23354.2|23462.72|23342.72|10
1634831780000|2021-10-21 15:56:20|23461.54|23341.54|23456.45|23336.45|23461.54|23341.54|23456.29|23336.29|10
1634831790000|2021-10-21 15:56:30|23455.1|23335.1|23449.39|23329.39|23455.1|23335.1|23447.81|23327.81|10
1634831800000|2021-10-21 15:56:40|23450.11|23330.11|23454.49|23334.49|23454.52|23334.52|23450.11|23330.11|10
1634831810000|2021-10-21 15:56:50|23454.29|23334.29|23456.95|23336.95|23457.2|23337.2|23454.29|23334.29|10
1634831820000|2021-10-21 15:57:00|23458.05|23338.05|23456.72|23336.72|23458.43|23338.43|23456.72|23336.72|10
1634831830000|2021-10-21 15:57:10|23456.37|23336.37|23451.65|23331.65|23456.37|23336.37|23451.65|23331.65|9
1634831840000|2021-10-21 15:57:20|23450.7|23330.7|23444.54|23324.54|23450.7|23330.7|23444.54|23324.54|10
1634831850000|2021-10-21 15:57:30|23444|23324|23446.56|23326.56|23446.56|23326.56|23444|23324|10
1634831860000|2021-10-21 15:57:40|23446.57|23326.57|23441.2|23321.2|23446.57|23326.57|23441.2|23321.2|10
1634831870000|2021-10-21 15:57:50|23441.83|23321.83|23436.26|23316.26|23441.83|23321.83|23436.15|23316.15|10
1634831880000|2021-10-21 15:58:00|23437.08|23317.08|23440.73|23320.73|23440.73|23320.73|23437.08|23317.08|10
1634831890000|2021-10-21 15:58:10|23440.85|23320.85|23445.1|23325.1|23447.77|23327.77|23440.85|23320.85|10
1634831900000|2021-10-21 15:58:20|23442.71|23322.71|23435.33|23315.33|23442.73|23322.73|23435.33|23315.33|10
1634831910000|2021-10-21 15:58:30|23434|23314|23429.93|23309.93|23434|23314|23429.93|23309.93|10
1634831920000|2021-10-21 15:58:40|23428.88|23308.88|23427.48|23307.48|23429.51|23309.51|23426.91|23306.91|10
1634831930000|2021-10-21 15:58:50|23429.25|23309.25|23434.97|23314.97|23434.97|23314.97|23429.25|23309.25|10
1634831940000|2021-10-21 15:59:00|23435.12|23315.12|23439.41|23319.41|23439.41|23319.41|23435.12|23315.12|10
1634831950000|2021-10-21 15:59:10|23438.76|23318.76|23446.44|23326.44|23446.44|23326.44|23438.76|23318.76|10
1634831960000|2021-10-21 15:59:20|23448.11|23328.11|23449.04|23329.04|23451.01|23331.01|23448.11|23328.11|10
1634831970000|2021-10-21 15:59:30|23445.77|23325.77|23432.83|23312.83|23445.77|23325.77|23432.83|23312.83|10
1634831980000|2021-10-21 15:59:40|23432.69|23312.69|23427.96|23307.96|23432.69|23312.69|23427.55|23307.55|10
1634831990000|2021-10-21 15:59:50|23427.92|23307.92|23440.96|23320.96|23440.96|23320.96|23427.92|23307.92|10
1634832000000|2021-10-21 16:00:00|23443.59|23323.59|23434.74|23314.74|23446.06|23326.06|23434.74|23314.74|10
1634832010000|2021-10-21 16:00:10|23433.84|23313.84|23421.19|23301.19|23433.84|23313.84|23421.19|23301.19|10
1634832020000|2021-10-21 16:00:20|23416.7|23296.7|23396.03|23276.03|23416.7|23296.7|23396.03|23276.03|10
1634832030000|2021-10-21 16:00:30|23401.58|23281.58|23409.77|23289.77|23411.04|23291.04|23401.58|23281.58|10
1634832040000|2021-10-21 16:00:40|23409.92|23289.92|23415.07|23295.07|23415.79|23295.79|23409.23|23289.23|10
1634832050000|2021-10-21 16:00:50|23412.57|23292.57|23401.89|23281.89|23412.57|23292.57|23401.81|23281.81|10
1634832060000|2021-10-21 16:01:00|23402.02|23282.02|23399.53|23279.53|23402.02|23282.02|23399.07|23279.07|10
1634832070000|2021-10-21 16:01:10|23400.31|23280.31|23400.24|23280.24|23400.31|23280.31|23395.29|23275.29|10
1634832080000|2021-10-21 16:01:20|23399.98|23279.98|23400.32|23280.32|23401.05|23281.05|23398.94|23278.94|10
1634832090000|2021-10-21 16:01:30|23401.4|23281.4|23402.52|23282.52|23403.13|23283.13|23400.74|23280.74|10
1634832100000|2021-10-21 16:01:40|23402.09|23282.09|23405.04|23285.04|23405.04|23285.04|23400.18|23280.18|10
1634832110000|2021-10-21 16:01:50|23406.91|23286.91|23422.1|23302.1|23422.1|23302.1|23406.91|23286.91|10
1634832120000|2021-10-21 16:02:00|23423.63|23303.63|23444.85|23324.85|23444.85|23324.85|23423.63|23303.63|10
1634832130000|2021-10-21 16:02:10|23449.02|23329.02|23460.9|23340.9|23460.9|23340.9|23449.02|23329.02|10
1634832140000|2021-10-21 16:02:20|23460.88|23340.88|23472.5|23352.5|23472.5|23352.5|23460.88|23340.88|10
1634832150000|2021-10-21 16:02:30|23472.42|23352.42|23469.8|23349.8|23473.31|23353.31|23468.29|23348.29|10
1634832160000|2021-10-21 16:02:40|23469.91|23349.91|23475.09|23355.09|23475.34|23355.34|23469.58|23349.58|10
1634832170000|2021-10-21 16:02:50|23477.63|23357.63|23488.03|23368.03|23488.14|23368.14|23477.63|23357.63|10
1634832180000|2021-10-21 16:03:00|23489.14|23369.14|23491.22|23371.22|23491.77|23371.77|23488.71|23368.71|9
1634832190000|2021-10-21 16:03:10|23492.97|23372.97|23487.85|23367.85|23492.97|23372.97|23486.44|23366.44|10
1634832200000|2021-10-21 16:03:20|23488.07|23368.07|23490.79|23370.79|23490.79|23370.79|23486.41|23366.41|10
1634832210000|2021-10-21 16:03:30|23493.15|23373.15|23499.02|23379.02|23499.02|23379.02|23493.15|23373.15|10
1634832220000|2021-10-21 16:03:40|23499.56|23379.56|23491.49|23371.49|23499.56|23379.56|23491.49|23371.49|10
1634832230000|2021-10-21 16:03:50|23491.7|23371.7|23498.44|23378.44|23498.68|23378.68|23491.7|23371.7|10
1634832240000|2021-10-21 16:04:00|23500.59|23380.59|23507.06|23387.06|23507.06|23387.06|23500.59|23380.59|10
1634832250000|2021-10-21 16:04:10|23508.54|23388.54|23506.17|23386.17|23510.93|23390.93|23506.17|23386.17|10
1634832260000|2021-10-21 16:04:20|23500.77|23380.77|23505.1|23385.1|23506.2|23386.2|23497.58|23377.58|10
1634832270000|2021-10-21 16:04:30|23505.29|23385.29|23503.9|23383.9|23506.51|23386.51|23503.9|23383.9|10
1634832280000|2021-10-21 16:04:40|23503.21|23383.21|23525.07|23405.07|23525.07|23405.07|23503.21|23383.21|10
1634832290000|2021-10-21 16:04:50|23511.73|23391.73|23483.25|23363.25|23511.73|23391.73|23483.22|23363.22|10
1634832300000|2021-10-21 16:05:00|23484.18|23364.18|23481.56|23361.56|23485.57|23365.57|23480.45|23360.45|10
1634832310000|2021-10-21 16:05:10|23476.95|23356.95|23460.01|23340.01|23476.95|23356.95|23460.01|23340.01|10
1634832320000|2021-10-21 16:05:20|23459.84|23339.84|23452.63|23332.63|23462.63|23342.63|23452.63|23332.63|10
1634832330000|2021-10-21 16:05:30|23454.3|23334.3|23461.64|23341.64|23461.64|23341.64|23454.3|23334.3|10
1634832340000|2021-10-21 16:05:40|23460.72|23340.72|23460.28|23340.28|23463.04|23343.04|23460.28|23340.28|10
1634832350000|2021-10-21 16:05:50|23461.57|23341.57|23455.1|23335.1|23461.57|23341.57|23454.2|23334.2|10
1634832360000|2021-10-21 16:06:00|23455.56|23335.56|23446.13|23326.13|23455.56|23335.56|23446.13|23326.13|10
1634832370000|2021-10-21 16:06:10|23446.29|23326.29|23457.31|23337.31|23457.31|23337.31|23445.91|23325.91|10
1634832380000|2021-10-21 16:06:20|23455.37|23335.37|23461.86|23341.86|23461.86|23341.86|23455.37|23335.37|10
1634832390000|2021-10-21 16:06:30|23462.97|23342.97|23463.96|23343.96|23466.28|23346.28|23462.97|23342.97|10
1634832400000|2021-10-21 16:06:40|23463.98|23343.98|23470.94|23350.94|23470.94|23350.94|23463.98|23343.98|10
1634832410000|2021-10-21 16:06:50|23473.51|23353.51|23477.14|23357.14|23477.41|23357.41|23473.51|23353.51|10
1634832420000|2021-10-21 16:07:00|23477.49|23357.49|23477.16|23357.16|23479.23|23359.23|23477.16|23357.16|10
1634832430000|2021-10-21 16:07:10|23476.59|23356.59|23469.09|23349.09|23476.59|23356.59|23469.09|23349.09|10
1634832440000|2021-10-21 16:07:20|23470.51|23350.51|23478.19|23358.19|23478.33|23358.33|23470.51|23350.51|9
1634832450000|2021-10-21 16:07:30|23477.74|23357.74|23479.95|23359.95|23479.95|23359.95|23477.74|23357.74|10
1634832460000|2021-10-21 16:07:40|23484.44|23364.44|23492.34|23372.34|23492.34|23372.34|23484.44|23364.44|10
1634832470000|2021-10-21 16:07:50|23491.76|23371.76|23498.26|23378.26|23498.59|23378.59|23491.76|23371.76|10
1634832480000|2021-10-21 16:08:00|23498.64|23378.64|23496.87|23376.87|23498.64|23378.64|23496.87|23376.87|10
1634832490000|2021-10-21 16:08:10|23498.99|23378.99|23507.12|23387.12|23507.12|23387.12|23498.99|23378.99|9
1634832500000|2021-10-21 16:08:20|23506.83|23386.83|23503.61|23383.61|23506.83|23386.83|23502.68|23382.68|10
1634832510000|2021-10-21 16:08:30|23505.06|23385.06|23508.38|23388.38|23509.12|23389.12|23505.06|23385.06|10
1634832520000|2021-10-21 16:08:40|23507.78|23387.78|23509.59|23389.59|23510.25|23390.25|23505.37|23385.37|10
1634832530000|2021-10-21 16:08:50|23509.28|23389.28|23517.12|23397.12|23518.27|23398.27|23509.28|23389.28|10
1634832540000|2021-10-21 16:09:00|23516.89|23396.89|23520.42|23400.42|23520.52|23400.52|23516.75|23396.75|10
1634832550000|2021-10-21 16:09:10|23520.56|23400.56|23521.62|23401.62|23521.85|23401.85|23520.55|23400.55|10
1634832560000|2021-10-21 16:09:20|23522.04|23402.04|23523.54|23403.54|23523.67|23403.67|23520.67|23400.67|10
1634832570000|2021-10-21 16:09:30|23522.25|23402.25|23523.1|23403.1|23523.1|23403.1|23520.15|23400.15|10
1634832580000|2021-10-21 16:09:40|23522.05|23402.05|23519.98|23399.98|23522.05|23402.05|23519.98|23399.98|10
1634832590000|2021-10-21 16:09:50|23520.07|23400.07|23515.82|23395.82|23520.07|23400.07|23515.82|23395.82|9
1634832600000|2021-10-21 16:10:00|23514.52|23394.52|23515.16|23395.16|23515.16|23395.16|23512.86|23392.86|10
1634832610000|2021-10-21 16:10:10|23515.31|23395.31|23522.18|23402.18|23522.37|23402.37|23515.31|23395.31|10
1634832620000|2021-10-21 16:10:20|23521.68|23401.68|23525.01|23405.01|23525.46|23405.46|23521.54|23401.54|10
1634832630000|2021-10-21 16:10:30|23525.32|23405.32|23517.19|23397.19|23525.32|23405.32|23516.76|23396.76|9
1634832640000|2021-10-21 16:10:40|23515.66|23395.66|23515.23|23395.23|23517.88|23397.88|23515.17|23395.17|10
1634832650000|2021-10-21 16:10:50|23515.42|23395.42|23525.15|23405.15|23525.15|23405.15|23515.42|23395.42|10
1634832660000|2021-10-21 16:11:00|23525.08|23405.08|23527.41|23407.41|23527.72|23407.72|23525.08|23405.08|10
1634832670000|2021-10-21 16:11:10|23527.56|23407.56|23530.85|23410.85|23531.12|23411.12|23527.56|23407.56|10
1634832680000|2021-10-21 16:11:20|23531.12|23411.12|23533.8|23413.8|23533.8|23413.8|23530.12|23410.12|10
1634832690000|2021-10-21 16:11:30|23533.58|23413.58|23533.11|23413.11|23534.83|23414.83|23533.11|23413.11|10
1634832700000|2021-10-21 16:11:40|23533|23413|23535.23|23415.23|23535.28|23415.28|23533|23413|10
1634832710000|2021-10-21 16:11:50|23535.41|23415.41|23536.64|23416.64|23537|23417|23534.97|23414.97|10
1634832720000|2021-10-21 16:12:00|23535.77|23415.77|23538.64|23418.64|23538.64|23418.64|23535.77|23415.77|10
1634832730000|2021-10-21 16:12:10|23539.11|23419.11|23540.85|23420.85|23541.34|23421.34|23538.13|23418.13|10
1634832740000|2021-10-21 16:12:20|23540.92|23420.92|23538.3|23418.3|23540.92|23420.92|23538.3|23418.3|10
1634832750000|2021-10-21 16:12:30|23536.9|23416.9|23534.1|23414.1|23536.9|23416.9|23534.1|23414.1|10
1634832760000|2021-10-21 16:12:40|23533.1|23413.1|23531.14|23411.14|23533.12|23413.12|23529.73|23409.73|10
1634832770000|2021-10-21 16:12:50|23530.69|23410.69|23535.22|23415.22|23536.2|23416.2|23530.51|23410.51|10
1634832780000|2021-10-21 16:13:00|23535.4|23415.4|23534.68|23414.68|23536.25|23416.25|23534.68|23414.68|10
1634832790000|2021-10-21 16:13:10|23533.2|23413.2|23531.88|23411.88|23533.2|23413.2|23531.68|23411.68|10
1634832800000|2021-10-21 16:13:20|23532.08|23412.08|23533.28|23413.28|23533.37|23413.37|23530.92|23410.92|10
1634832810000|2021-10-21 16:13:30|23533.2|23413.2|23536.46|23416.46|23536.46|23416.46|23533.2|23413.2|10
1634832820000|2021-10-21 16:13:40|23535.64|23415.64|23537.63|23417.63|23537.63|23417.63|23535.64|23415.64|10
1634832830000|2021-10-21 16:13:50|23537.91|23417.91|23537.24|23417.24|23538.6|23418.6|23536.73|23416.73|10
1634832840000|2021-10-21 16:14:00|23536.77|23416.77|23539.76|23419.76|23540.32|23420.32|23536.77|23416.77|10
1634832850000|2021-10-21 16:14:10|23539.3|23419.3|23541.68|23421.68|23541.68|23421.68|23539.16|23419.16|10
1634832860000|2021-10-21 16:14:20|23542.66|23422.66|23539.15|23419.15|23542.66|23422.66|23539.15|23419.15|10
1634832870000|2021-10-21 16:14:30|23538.89|23418.89|23534.37|23414.37|23538.89|23418.89|23533.94|23413.94|10
1634832880000|2021-10-21 16:14:40|23534.25|23414.25|23531.98|23411.98|23534.5|23414.5|23531.98|23411.98|10
1634832890000|2021-10-21 16:14:50|23531.7|23411.7|23539.38|23419.38|23539.38|23419.38|23531|23411|10
1634832900000|2021-10-21 16:15:00|23541.02|23421.02|23551.31|23431.31|23551.31|23431.31|23541.02|23421.02|10
1634832910000|2021-10-21 16:15:10|23551.18|23431.18|23549.59|23429.59|23552.72|23432.72|23549.59|23429.59|10
1634832920000|2021-10-21 16:15:20|23549.51|23429.51|23544.54|23424.54|23549.51|23429.51|23544.54|23424.54|10
1634832930000|2021-10-21 16:15:30|23544.31|23424.31|23537.83|23417.83|23544.31|23424.31|23537.8|23417.8|10
1634832940000|2021-10-21 16:15:40|23537.43|23417.43|23531.41|23411.41|23538.08|23418.08|23531.41|23411.41|10
1634832950000|2021-10-21 16:15:50|23530.4|23410.4|23523.23|23403.23|23530.4|23410.4|23521.58|23401.58|10
1634832960000|2021-10-21 16:16:00|23523.44|23403.44|23530.47|23410.47|23530.47|23410.47|23523.44|23403.44|10
1634832970000|2021-10-21 16:16:10|23531.41|23411.41|23519.4|23399.4|23531.91|23411.91|23519.4|23399.4|10
1634832980000|2021-10-21 16:16:20|23515.36|23395.36|23497.7|23377.7|23515.36|23395.36|23497.68|23377.68|10
1634832990000|2021-10-21 16:16:30|23498.2|23378.2|23505.89|23385.89|23505.99|23385.99|23498.2|23378.2|10
1634833000000|2021-10-21 16:16:40|23505.66|23385.66|23510.88|23390.88|23511.23|23391.23|23505.66|23385.66|10
1634833010000|2021-10-21 16:16:50|23511.38|23391.38|23513.76|23393.76|23514.99|23394.99|23511.38|23391.38|10
1634833020000|2021-10-21 16:17:00|23514.04|23394.04|23507.87|23387.87|23514.04|23394.04|23507.87|23387.87|10
1634833030000|2021-10-21 16:17:10|23507.59|23387.59|23511.59|23391.59|23511.91|23391.91|23507.59|23387.59|10
1634833040000|2021-10-21 16:17:20|23510.87|23390.87|23517.14|23397.14|23517.14|23397.14|23510.87|23390.87|10
1634833050000|2021-10-21 16:17:30|23517.77|23397.77|23511.37|23391.37|23517.77|23397.77|23511.37|23391.37|10
1634833060000|2021-10-21 16:17:40|23510.15|23390.15|23504.67|23384.67|23510.15|23390.15|23504.5|23384.5|10
1634833070000|2021-10-21 16:17:50|23503.63|23383.63|23494.73|23374.73|23503.63|23383.63|23494.73|23374.73|10
1634833080000|2021-10-21 16:18:00|23495.44|23375.44|23497.49|23377.49|23497.61|23377.61|23494.96|23374.96|10
1634833090000|2021-10-21 16:18:10|23497.46|23377.46|23495.5|23375.5|23497.46|23377.46|23495.21|23375.21|10
1634833100000|2021-10-21 16:18:20|23496.11|23376.11|23501.7|23381.7|23502.7|23382.7|23496.11|23376.11|10
1634833110000|2021-10-21 16:18:30|23500.95|23380.95|23501.82|23381.82|23502.03|23382.03|23500.71|23380.71|10
1634833120000|2021-10-21 16:18:40|23501.87|23381.87|23504.12|23384.12|23504.44|23384.44|23501.87|23381.87|10
1634833130000|2021-10-21 16:18:50|23504.52|23384.52|23510.28|23390.28|23510.29|23390.29|23504.52|23384.52|10
1634833140000|2021-10-21 16:19:00|23509.2|23389.2|23509.53|23389.53|23511.22|23391.22|23509.2|23389.2|10
1634833150000|2021-10-21 16:19:10|23509.35|23389.35|23505.48|23385.48|23509.5|23389.5|23505.48|23385.48|10
1634833160000|2021-10-21 16:19:20|23504.89|23384.89|23501.19|23381.19|23504.89|23384.89|23501.19|23381.19|10
1634833170000|2021-10-21 16:19:30|23502.21|23382.21|23496.01|23376.01|23502.21|23382.21|23496.01|23376.01|10
1634833180000|2021-10-21 16:19:40|23496.6|23376.6|23497.11|23377.11|23497.11|23377.11|23495.82|23375.82|10
1634833190000|2021-10-21 16:19:50|23497.72|23377.72|23499.86|23379.86|23500.85|23380.85|23497.72|23377.72|10
1634833200000|2021-10-21 16:20:00|23499.74|23379.74|23502.3|23382.3|23502.3|23382.3|23499.53|23379.53|10
1634833210000|2021-10-21 16:20:10|23500.18|23380.18|23505.91|23385.91|23506.13|23386.13|23500.18|23380.18|10
1634833220000|2021-10-21 16:20:20|23506.03|23386.03|23506.15|23386.15|23506.45|23386.45|23505.48|23385.48|10
1634833230000|2021-10-21 16:20:30|23506.37|23386.37|23506.84|23386.84|23507.45|23387.45|23505.56|23385.56|10
1634833240000|2021-10-21 16:20:40|23506.93|23386.93|23510.49|23390.49|23510.49|23390.49|23506.93|23386.93|10
1634833250000|2021-10-21 16:20:50|23511.14|23391.14|23516.28|23396.28|23516.28|23396.28|23511.14|23391.14|10
1634833260000|2021-10-21 16:21:00|23517.22|23397.22|23518.19|23398.19|23519.39|23399.39|23517.22|23397.22|10
1634833270000|2021-10-21 16:21:10|23517.84|23397.84|23520.22|23400.22|23520.22|23400.22|23517.84|23397.84|10
1634833280000|2021-10-21 16:21:20|23520.08|23400.08|23527.3|23407.3|23527.3|23407.3|23520.08|23400.08|10
1634833290000|2021-10-21 16:21:30|23527.38|23407.38|23532.21|23412.21|23532.21|23412.21|23527.38|23407.38|9
1634833300000|2021-10-21 16:21:40|23531.8|23411.8|23530.79|23410.79|23533.83|23413.83|23530.79|23410.79|10
1634833310000|2021-10-21 16:21:50|23531.52|23411.52|23532.27|23412.27|23532.74|23412.74|23531.11|23411.11|10
1634833320000|2021-10-21 16:22:00|23532.21|23412.21|23534.2|23414.2|23534.74|23414.74|23532.21|23412.21|10
1634833330000|2021-10-21 16:22:10|23534.36|23414.36|23537.73|23417.73|23537.73|23417.73|23534.36|23414.36|10
1634833340000|2021-10-21 16:22:20|23539.35|23419.35|23545.26|23425.26|23545.26|23425.26|23539.35|23419.35|10
1634833350000|2021-10-21 16:22:30|23545.7|23425.7|23547.77|23427.77|23548.13|23428.13|23545.34|23425.34|10
1634833360000|2021-10-21 16:22:40|23547.32|23427.32|23560.03|23440.03|23560.03|23440.03|23547.32|23427.32|10
1634833370000|2021-10-21 16:22:50|23559.42|23439.42|23556.99|23436.99|23559.42|23439.42|23556.14|23436.14|10
1634833380000|2021-10-21 16:23:00|23556.18|23436.18|23562.27|23442.27|23562.27|23442.27|23556.18|23436.18|10
1634833390000|2021-10-21 16:23:10|23561.37|23441.37|23564.65|23444.65|23566.38|23446.38|23561.37|23441.37|10
1634833400000|2021-10-21 16:23:20|23567.21|23447.21|23566.1|23446.1|23567.21|23447.21|23565.76|23445.76|10
1634833410000|2021-10-21 16:23:30|23566.13|23446.13|23568.74|23448.74|23568.74|23448.74|23565.44|23445.44|10
1634833420000|2021-10-21 16:23:40|23569.59|23449.59|23572.05|23452.05|23572.19|23452.19|23569.4|23449.4|10
1634833430000|2021-10-21 16:23:50|23571.52|23451.52|23571.92|23451.92|23572.38|23452.38|23571.49|23451.49|10
1634833440000|2021-10-21 16:24:00|23572.04|23452.04|23576.57|23456.57|23576.96|23456.96|23572.04|23452.04|10
1634833450000|2021-10-21 16:24:10|23576.48|23456.48|23570.81|23450.81|23576.48|23456.48|23570.28|23450.28|10
1634833460000|2021-10-21 16:24:20|23569.67|23449.67|23566.51|23446.51|23569.67|23449.67|23566.51|23446.51|10
1634833470000|2021-10-21 16:24:30|23566.61|23446.61|23566.75|23446.75|23569.55|23449.55|23566.61|23446.61|10
1634833480000|2021-10-21 16:24:40|23566.73|23446.73|23564.94|23444.94|23566.73|23446.73|23564.01|23444.01|10
1634833490000|2021-10-21 16:24:50|23564.18|23444.18|23570.66|23450.66|23570.66|23450.66|23564.16|23444.16|10
1634833500000|2021-10-21 16:25:00|23571.14|23451.14|23569.49|23449.49|23572.25|23452.25|23569.49|23449.49|10
1634833510000|2021-10-21 16:25:10|23570.35|23450.35|23567.98|23447.98|23570.35|23450.35|23567.98|23447.98|10
1634833520000|2021-10-21 16:25:20|23567.5|23447.5|23567.3|23447.3|23568.02|23448.02|23566.79|23446.79|9
1634833530000|2021-10-21 16:25:30|23568.32|23448.32|23557.99|23437.99|23568.32|23448.32|23557.99|23437.99|9
1634833540000|2021-10-21 16:25:40|23557|23437|23552.61|23432.61|23557.21|23437.21|23551.28|23431.28|10
1634833550000|2021-10-21 16:25:50|23552.47|23432.47|23555.17|23435.17|23555.28|23435.28|23550.64|23430.64|10
1634833560000|2021-10-21 16:26:00|23555.65|23435.65|23562.11|23442.11|23562.46|23442.46|23555.65|23435.65|10
1634833570000|2021-10-21 16:26:10|23563.24|23443.24|23564.31|23444.31|23565.1|23445.1|23563.24|23443.24|10
1634833580000|2021-10-21 16:26:20|23563.52|23443.52|23558.69|23438.69|23563.52|23443.52|23558.69|23438.69|10
1634833590000|2021-10-21 16:26:30|23559.65|23439.65|23559.41|23439.41|23560.16|23440.16|23558.66|23438.66|10
1634833600000|2021-10-21 16:26:40|23558.71|23438.71|23561.44|23441.44|23561.65|23441.65|23558.67|23438.67|10
1634833610000|2021-10-21 16:26:50|23562.2|23442.2|23565.64|23445.64|23565.65|23445.65|23562.2|23442.2|10
1634833620000|2021-10-21 16:27:00|23565.79|23445.79|23570.81|23450.81|23570.81|23450.81|23565.79|23445.79|10
1634833630000|2021-10-21 16:27:10|23570.36|23450.36|23569.6|23449.6|23571.57|23451.57|23568.79|23448.79|9
1634833640000|2021-10-21 16:27:20|23570.41|23450.41|23573.82|23453.82|23573.82|23453.82|23569.95|23449.95|9
1634833650000|2021-10-21 16:27:30|23573.91|23453.91|23577.85|23457.85|23578.1|23458.1|23573.67|23453.67|10
1634833660000|2021-10-21 16:27:40|23578.6|23458.6|23582.03|23462.03|23582.03|23462.03|23578.47|23458.47|10
1634833670000|2021-10-21 16:27:50|23582.1|23462.1|23582.63|23462.63|23583.49|23463.49|23582.1|23462.1|10
1634833680000|2021-10-21 16:28:00|23582.17|23462.17|23583.52|23463.52|23585.15|23465.15|23582.17|23462.17|10
1634833690000|2021-10-21 16:28:10|23581.87|23461.87|23583.6|23463.6|23584.59|23464.59|23581.87|23461.87|10
1634833700000|2021-10-21 16:28:20|23582.68|23462.68|23592.61|23472.61|23592.61|23472.61|23582.68|23462.68|10
1634833710000|2021-10-21 16:28:30|23592.47|23472.47|23595.89|23475.89|23596.49|23476.49|23591.8|23471.8|10
1634833720000|2021-10-21 16:28:40|23596.1|23476.1|23606.71|23486.71|23606.97|23486.97|23596.1|23476.1|10
1634833730000|2021-10-21 16:28:50|23606.7|23486.7|23612.27|23492.27|23613.32|23493.32|23606.7|23486.7|10
1634833740000|2021-10-21 16:29:00|23612.68|23492.68|23618.58|23498.58|23618.58|23498.58|23612.68|23492.68|10
1634833750000|2021-10-21 16:29:10|23618.32|23498.32|23611.32|23491.32|23618.32|23498.32|23611.32|23491.32|10
1634833760000|2021-10-21 16:29:20|23609.79|23489.79|23609.84|23489.84|23611.27|23491.27|23608.02|23488.02|10
1634833770000|2021-10-21 16:29:30|23610.73|23490.73|23618.83|23498.83|23618.83|23498.83|23610.73|23490.73|10
1634833780000|2021-10-21 16:29:40|23617.46|23497.46|23612.8|23492.8|23617.46|23497.46|23612.8|23492.8|10
1634833790000|2021-10-21 16:29:50|23613.14|23493.14|23612.08|23492.08|23615.47|23495.47|23612.08|23492.08|10
1634833800000|2021-10-21 16:30:00|23611.63|23491.63|23612.48|23492.48|23612.48|23492.48|23608.19|23488.19|10
1634833810000|2021-10-21 16:30:10|23613.88|23493.88|23619.65|23499.65|23619.95|23499.95|23613.88|23493.88|10
1634833820000|2021-10-21 16:30:20|23619.61|23499.61|23617.26|23497.26|23619.61|23499.61|23617.26|23497.26|9
1634833830000|2021-10-21 16:30:30|23615.57|23495.57|23616.85|23496.85|23618.32|23498.32|23615.24|23495.24|10
1634833840000|2021-10-21 16:30:40|23616.41|23496.41|23605.15|23485.15|23616.41|23496.41|23604.9|23484.9|10
1634833850000|2021-10-21 16:30:50|23604.18|23484.18|23611.37|23491.37|23611.37|23491.37|23604.06|23484.06|10
1634833860000|2021-10-21 16:31:00|23611.86|23491.86|23615.11|23495.11|23615.56|23495.56|23608.13|23488.13|10
1634833870000|2021-10-21 16:31:10|23616.13|23496.13|23607.22|23487.22|23616.13|23496.13|23607.22|23487.22|10
1634833880000|2021-10-21 16:31:20|23606.63|23486.63|23596.59|23476.59|23606.63|23486.63|23595.23|23475.23|10
1634833890000|2021-10-21 16:31:30|23595.75|23475.75|23597.53|23477.53|23597.53|23477.53|23595.75|23475.75|10
1634833900000|2021-10-21 16:31:40|23597.15|23477.15|23585.17|23465.17|23597.15|23477.15|23585.17|23465.17|9
1634833910000|2021-10-21 16:31:50|23585.07|23465.07|23581.98|23461.98|23585.07|23465.07|23581.85|23461.85|10
1634833920000|2021-10-21 16:32:00|23581.8|23461.8|23575.47|23455.47|23582.77|23462.77|23575.37|23455.37|10
1634833930000|2021-10-21 16:32:10|23574.66|23454.66|23569.58|23449.58|23574.66|23454.66|23569.49|23449.49|10
1634833940000|2021-10-21 16:32:20|23570.35|23450.35|23569.92|23449.92|23570.35|23450.35|23567.37|23447.37|9
1634833950000|2021-10-21 16:32:30|23568.99|23448.99|23572.42|23452.42|23572.83|23452.83|23568.99|23448.99|9
1634833960000|2021-10-21 16:32:40|23572.18|23452.18|23570.82|23450.82|23572.34|23452.34|23570.82|23450.82|10
1634833970000|2021-10-21 16:32:50|23570.43|23450.43|23568.42|23448.42|23570.99|23450.99|23568.42|23448.42|10
1634833980000|2021-10-21 16:33:00|23567.01|23447.01|23563.31|23443.31|23567.01|23447.01|23562.48|23442.48|10
1634833990000|2021-10-21 16:33:10|23563.68|23443.68|23565.51|23445.51|23566.63|23446.63|23563.68|23443.68|10
1634834000000|2021-10-21 16:33:20|23566.01|23446.01|23567.5|23447.5|23568.26|23448.26|23565.85|23445.85|10
1634834010000|2021-10-21 16:33:30|23567.34|23447.34|23569.24|23449.24|23569.85|23449.85|23567.15|23447.15|9
1634834020000|2021-10-21 16:33:40|23570.7|23450.7|23569.04|23449.04|23570.95|23450.95|23568.73|23448.73|10
1634834030000|2021-10-21 16:33:50|23569.27|23449.27|23575.77|23455.77|23575.84|23455.84|23569.27|23449.27|10
1634834040000|2021-10-21 16:34:00|23575.62|23455.62|23578.23|23458.23|23578.23|23458.23|23575.62|23455.62|10
1634834050000|2021-10-21 16:34:10|23578.65|23458.65|23582.45|23462.45|23582.45|23462.45|23578.65|23458.65|10
1634834060000|2021-10-21 16:34:20|23582.68|23462.68|23586.74|23466.74|23587.02|23467.02|23582.68|23462.68|10
1634834070000|2021-10-21 16:34:30|23584.99|23464.99|23582.42|23462.42|23585.28|23465.28|23581.53|23461.53|10
1634834080000|2021-10-21 16:34:40|23581.33|23461.33|23575.54|23455.54|23581.33|23461.33|23575.54|23455.54|10
1634834090000|2021-10-21 16:34:50|23575.48|23455.48|23571.39|23451.39|23575.48|23455.48|23571.39|23451.39|10
1634834100000|2021-10-21 16:35:00|23571.13|23451.13|23570.85|23450.85|23571.34|23451.34|23570.03|23450.03|9
1634834110000|2021-10-21 16:35:10|23570.58|23450.58|23567.79|23447.79|23570.89|23450.89|23567.79|23447.79|10
1634834120000|2021-10-21 16:35:20|23567.73|23447.73|23563.06|23443.06|23567.73|23447.73|23563.06|23443.06|10
1634834130000|2021-10-21 16:35:30|23561.07|23441.07|23556.44|23436.44|23561.07|23441.07|23555.93|23435.93|10
1634834140000|2021-10-21 16:35:40|23556.22|23436.22|23554.34|23434.34|23557.25|23437.25|23554.34|23434.34|10
1634834150000|2021-10-21 16:35:50|23554.78|23434.78|23551.36|23431.36|23554.86|23434.86|23550.7|23430.7|10
1634834160000|2021-10-21 16:36:00|23552.72|23432.72|23548.62|23428.62|23552.72|23432.72|23548.51|23428.51|10
1634834170000|2021-10-21 16:36:10|23548.97|23428.97|23546.01|23426.01|23548.97|23428.97|23546.01|23426.01|10
1634834180000|2021-10-21 16:36:20|23545.53|23425.53|23546.74|23426.74|23546.74|23426.74|23545.31|23425.31|9
1634834190000|2021-10-21 16:36:30|23548.81|23428.81|23554.14|23434.14|23554.14|23434.14|23548.81|23428.81|10
1634834200000|2021-10-21 16:36:40|23554|23434|23552.85|23432.85|23554.42|23434.42|23551.99|23431.99|10
1634834210000|2021-10-21 16:36:50|23552.72|23432.72|23550.36|23430.36|23552.84|23432.84|23550.2|23430.2|10
1634834220000|2021-10-21 16:37:00|23550.2|23430.2|23547.98|23427.98|23551.26|23431.26|23547.55|23427.55|10
1634834230000|2021-10-21 16:37:10|23546.83|23426.83|23544.11|23424.11|23546.86|23426.86|23544.11|23424.11|10
1634834240000|2021-10-21 16:37:20|23544.4|23424.4|23545.2|23425.2|23545.7|23425.7|23539.95|23419.95|10
1634834250000|2021-10-21 16:37:30|23544.67|23424.67|23545.54|23425.54|23546.93|23426.93|23544.67|23424.67|10
1634834260000|2021-10-21 16:37:40|23546.67|23426.67|23546.62|23426.62|23547.97|23427.97|23546.62|23426.62|10
1634834270000|2021-10-21 16:37:50|23546.71|23426.71|23541.9|23421.9|23546.71|23426.71|23541.09|23421.09|10
1634834280000|2021-10-21 16:38:00|23542.7|23422.7|23533.71|23413.71|23542.7|23422.7|23533.71|23413.71|10
1634834290000|2021-10-21 16:38:10|23533.42|23413.42|23533.11|23413.11|23533.86|23413.86|23531.48|23411.48|10
1634834300000|2021-10-21 16:38:20|23533.76|23413.76|23534.26|23414.26|23535.08|23415.08|23531.95|23411.95|10
1634834310000|2021-10-21 16:38:30|23533.7|23413.7|23537.39|23417.39|23537.39|23417.39|23533.61|23413.61|10
1634834320000|2021-10-21 16:38:40|23538.57|23418.57|23539.68|23419.68|23541.37|23421.37|23538.57|23418.57|10
1634834330000|2021-10-21 16:38:50|23539.8|23419.8|23542.77|23422.77|23542.87|23422.87|23539.17|23419.17|10
1634834340000|2021-10-21 16:39:00|23543.57|23423.57|23541.71|23421.71|23545.03|23425.03|23541.61|23421.61|10
1634834350000|2021-10-21 16:39:10|23540.01|23420.01|23539.57|23419.57|23540.63|23420.63|23539.57|23419.57|10
1634834360000|2021-10-21 16:39:20|23539.64|23419.64|23537.9|23417.9|23539.77|23419.77|23537.18|23417.18|10
1634834370000|2021-10-21 16:39:30|23536.72|23416.72|23534.61|23414.61|23536.72|23416.72|23533.97|23413.97|10
1634834380000|2021-10-21 16:39:40|23536.25|23416.25|23542.65|23422.65|23542.65|23422.65|23536.25|23416.25|10
1634834390000|2021-10-21 16:39:50|23543.07|23423.07|23544.8|23424.8|23544.8|23424.8|23543.07|23423.07|10
1634834400000|2021-10-21 16:40:00|23545|23425|23540.45|23420.45|23545|23425|23540.45|23420.45|10
1634834410000|2021-10-21 16:40:10|23540.16|23420.16|23535.03|23415.03|23540.16|23420.16|23535.03|23415.03|10
1634834420000|2021-10-21 16:40:20|23534.99|23414.99|23530.95|23410.95|23534.99|23414.99|23530.95|23410.95|10
1634834430000|2021-10-21 16:40:30|23531.58|23411.58|23529.44|23409.44|23531.58|23411.58|23527.57|23407.57|10
1634834440000|2021-10-21 16:40:40|23529.19|23409.19|23533.39|23413.39|23533.56|23413.56|23529.19|23409.19|10
1634834450000|2021-10-21 16:40:50|23537.32|23417.32|23553.56|23433.56|23555.39|23435.39|23537.32|23417.32|10
1634834460000|2021-10-21 16:41:00|23554.37|23434.37|23557.72|23437.72|23558.14|23438.14|23554.37|23434.37|10
1634834470000|2021-10-21 16:41:10|23557.96|23437.96|23552.88|23432.88|23558.13|23438.13|23552.88|23432.88|10
1634834480000|2021-10-21 16:41:20|23552.61|23432.61|23548.84|23428.84|23552.61|23432.61|23548.67|23428.67|10
1634834490000|2021-10-21 16:41:30|23547.55|23427.55|23543.23|23423.23|23547.55|23427.55|23542.45|23422.45|10
1634834500000|2021-10-21 16:41:40|23544.52|23424.52|23541.95|23421.95|23544.52|23424.52|23541.95|23421.95|10
1634834510000|2021-10-21 16:41:50|23542.1|23422.1|23538.56|23418.56|23542.11|23422.11|23538.56|23418.56|10
1634834520000|2021-10-21 16:42:00|23538.23|23418.23|23535.72|23415.72|23539.81|23419.81|23535.72|23415.72|10
1634834530000|2021-10-21 16:42:10|23536.02|23416.02|23534.94|23414.94|23536.02|23416.02|23534.94|23414.94|10
1634834540000|2021-10-21 16:42:20|23535.23|23415.23|23526.71|23406.71|23535.23|23415.23|23526.71|23406.71|10
1634834550000|2021-10-21 16:42:30|23526.22|23406.22|23523.78|23403.78|23526.48|23406.48|23523.78|23403.78|10
1634834560000|2021-10-21 16:42:40|23523.81|23403.81|23518.74|23398.74|23523.81|23403.81|23518.65|23398.65|10
1634834570000|2021-10-21 16:42:50|23518.76|23398.76|23516.82|23396.82|23518.76|23398.76|23516.82|23396.82|10
1634834580000|2021-10-21 16:43:00|23516.39|23396.39|23510.74|23390.74|23516.39|23396.39|23510.74|23390.74|10
1634834590000|2021-10-21 16:43:10|23509.5|23389.5|23500.48|23380.48|23509.5|23389.5|23500.28|23380.28|10
1634834600000|2021-10-21 16:43:20|23499.69|23379.69|23499.9|23379.9|23499.9|23379.9|23496.35|23376.35|10
1634834610000|2021-10-21 16:43:30|23499.87|23379.87|23497.19|23377.19|23501.25|23381.25|23497.19|23377.19|10
1634834620000|2021-10-21 16:43:40|23497.69|23377.69|23492.72|23372.72|23497.69|23377.69|23491.07|23371.07|10
1634834630000|2021-10-21 16:43:50|23492.47|23372.47|23496.77|23376.77|23496.77|23376.77|23491.21|23371.21|10
1634834640000|2021-10-21 16:44:00|23497.76|23377.76|23498.55|23378.55|23499.78|23379.78|23496.99|23376.99|10
1634834650000|2021-10-21 16:44:10|23498.4|23378.4|23497.39|23377.39|23498.4|23378.4|23495.67|23375.67|10
1634834660000|2021-10-21 16:44:20|23497.16|23377.16|23499.12|23379.12|23499.39|23379.39|23497.1|23377.1|10
1634834670000|2021-10-21 16:44:30|23499.03|23379.03|23498.12|23378.12|23499.25|23379.25|23498.12|23378.12|10
1634834680000|2021-10-21 16:44:40|23497.42|23377.42|23496.42|23376.42|23497.7|23377.7|23496.42|23376.42|10
1634834690000|2021-10-21 16:44:50|23496.15|23376.15|23493.24|23373.24|23496.15|23376.15|23493.24|23373.24|10
1634834700000|2021-10-21 16:45:00|23493.02|23373.02|23492.25|23372.25|23493.92|23373.92|23492.25|23372.25|10
1634834710000|2021-10-21 16:45:10|23491.22|23371.22|23492.04|23372.04|23492.04|23372.04|23490.34|23370.34|9
1634834720000|2021-10-21 16:45:20|23491.78|23371.78|23495.29|23375.29|23495.29|23375.29|23491.78|23371.78|10
1634834730000|2021-10-21 16:45:30|23495.16|23375.16|23498.63|23378.63|23498.92|23378.92|23495.1|23375.1|10
1634834740000|2021-10-21 16:45:40|23498.42|23378.42|23494.71|23374.71|23498.42|23378.42|23494.71|23374.71|10
1634834750000|2021-10-21 16:45:50|23494.58|23374.58|23495.1|23375.1|23495.1|23375.1|23494.35|23374.35|9
1634834760000|2021-10-21 16:46:00|23494.92|23374.92|23494.21|23374.21|23495.44|23375.44|23493.81|23373.81|10
1634834770000|2021-10-21 16:46:10|23494.23|23374.23|23491.83|23371.83|23494.89|23374.89|23491.83|23371.83|10
1634834780000|2021-10-21 16:46:20|23494.45|23374.45|23485.74|23365.74|23494.45|23374.45|23485.74|23365.74|10
1634834790000|2021-10-21 16:46:30|23485.38|23365.38|23474.07|23354.07|23485.38|23365.38|23474.07|23354.07|10
1634834800000|2021-10-21 16:46:40|23473.35|23353.35|23448.74|23328.74|23473.35|23353.35|23448.74|23328.74|10
1634834810000|2021-10-21 16:46:50|23444.16|23324.16|23440.5|23320.5|23444.16|23324.16|23437.71|23317.71|10
1634834820000|2021-10-21 16:47:00|23435.1|23315.1|23431.5|23311.5|23435.28|23315.28|23431.21|23311.21|10
1634834830000|2021-10-21 16:47:10|23430.89|23310.89|23418.26|23298.26|23430.89|23310.89|23418.26|23298.26|10
1634834840000|2021-10-21 16:47:20|23414.26|23294.26|23404.36|23284.36|23414.26|23294.26|23404.36|23284.36|10
1634834850000|2021-10-21 16:47:30|23404.88|23284.88|23404.97|23284.97|23404.97|23284.97|23400.66|23280.66|10
1634834860000|2021-10-21 16:47:40|23406.68|23286.68|23415.45|23295.45|23415.45|23295.45|23406.68|23286.68|10
1634834870000|2021-10-21 16:47:50|23414.81|23294.81|23415.08|23295.08|23418.12|23298.12|23414.81|23294.81|10
1634834880000|2021-10-21 16:48:00|23415.44|23295.44|23411.07|23291.07|23415.61|23295.61|23410.75|23290.75|10
1634834890000|2021-10-21 16:48:10|23410.45|23290.45|23401.21|23281.21|23411.32|23291.32|23401.21|23281.21|10
1634834900000|2021-10-21 16:48:20|23401.41|23281.41|23394.05|23274.05|23401.41|23281.41|23394.05|23274.05|10
1634834910000|2021-10-21 16:48:30|23392.97|23272.97|23392.09|23272.09|23393.19|23273.19|23391.74|23271.74|10
1634834920000|2021-10-21 16:48:40|23391.65|23271.65|23390.18|23270.18|23392.99|23272.99|23390.18|23270.18|10
1634834930000|2021-10-21 16:48:50|23389.88|23269.88|23386.22|23266.22|23390.98|23270.98|23385|23265|10
1634834940000|2021-10-21 16:49:00|23384.58|23264.58|23387.14|23267.14|23387.14|23267.14|23383.93|23263.93|10
1634834950000|2021-10-21 16:49:10|23387.35|23267.35|23389.53|23269.53|23389.53|23269.53|23387|23267|10
1634834960000|2021-10-21 16:49:20|23389.76|23269.76|23385.75|23265.75|23389.76|23269.76|23385.75|23265.75|9
1634834970000|2021-10-21 16:49:30|23385.25|23265.25|23384.21|23264.21|23385.25|23265.25|23383.29|23263.29|10
1634834980000|2021-10-21 16:49:40|23384.76|23264.76|23389.5|23269.5|23389.59|23269.59|23384.76|23264.76|9
1634834990000|2021-10-21 16:49:50|23391.46|23271.46|23389.19|23269.19|23393.18|23273.18|23389.19|23269.19|10
1634835000000|2021-10-21 16:50:00|23389.34|23269.34|23384.06|23264.06|23389.97|23269.97|23384.06|23264.06|10
1634835010000|2021-10-21 16:50:10|23382.08|23262.08|23381.32|23261.32|23382.08|23262.08|23377.11|23257.11|10
1634835020000|2021-10-21 16:50:20|23382.44|23262.44|23381.81|23261.81|23384.08|23264.08|23381.81|23261.81|10
1634835030000|2021-10-21 16:50:30|23383.55|23263.55|23382.86|23262.86|23383.83|23263.83|23380.33|23260.33|10
1634835040000|2021-10-21 16:50:40|23383.21|23263.21|23387.97|23267.97|23387.97|23267.97|23383.21|23263.21|10
1634835050000|2021-10-21 16:50:50|23388.07|23268.07|23384.83|23264.83|23388.07|23268.07|23384.41|23264.41|10
1634835060000|2021-10-21 16:51:00|23385.72|23265.72|23388.29|23268.29|23388.29|23268.29|23385.02|23265.02|10
1634835070000|2021-10-21 16:51:10|23387.92|23267.92|23394.49|23274.49|23394.49|23274.49|23387.92|23267.92|10
1634835080000|2021-10-21 16:51:20|23394.05|23274.05|23403.92|23283.92|23403.92|23283.92|23393.97|23273.97|10
1634835090000|2021-10-21 16:51:30|23403.93|23283.93|23409.32|23289.32|23409.32|23289.32|23403.93|23283.93|10
1634835100000|2021-10-21 16:51:40|23409.61|23289.61|23410.87|23290.87|23410.94|23290.94|23408.6|23288.6|10
1634835110000|2021-10-21 16:51:50|23410.29|23290.29|23414.03|23294.03|23414.04|23294.04|23410.03|23290.03|10
1634835120000|2021-10-21 16:52:00|23416.75|23296.75|23422.73|23302.73|23422.73|23302.73|23416.75|23296.75|10
1634835130000|2021-10-21 16:52:10|23422.8|23302.8|23427.02|23307.02|23427.18|23307.18|23422.8|23302.8|10
1634835140000|2021-10-21 16:52:20|23426.59|23306.59|23422.11|23302.11|23426.59|23306.59|23422.11|23302.11|10
1634835150000|2021-10-21 16:52:30|23420.36|23300.36|23427.34|23307.34|23427.34|23307.34|23420.36|23300.36|10
1634835160000|2021-10-21 16:52:40|23427.91|23307.91|23429.44|23309.44|23430|23310|23427.91|23307.91|10
1634835170000|2021-10-21 16:52:50|23429.5|23309.5|23424.9|23304.9|23429.5|23309.5|23424.9|23304.9|10
1634835180000|2021-10-21 16:53:00|23426|23306|23425.83|23305.83|23426|23306|23423.97|23303.97|10
1634835190000|2021-10-21 16:53:10|23426.5|23306.5|23428.41|23308.41|23429.83|23309.83|23426.5|23306.5|10
1634835200000|2021-10-21 16:53:20|23427.11|23307.11|23427.83|23307.83|23428.17|23308.17|23425.12|23305.12|10
1634835210000|2021-10-21 16:53:30|23427.68|23307.68|23431.95|23311.95|23432.36|23312.36|23427.1|23307.1|10
1634835220000|2021-10-21 16:53:40|23432.27|23312.27|23427.57|23307.57|23432.27|23312.27|23427.57|23307.57|10
1634835230000|2021-10-21 16:53:50|23427.23|23307.23|23418.75|23298.75|23427.42|23307.42|23418.6|23298.6|10
1634835240000|2021-10-21 16:54:00|23418.1|23298.1|23406.25|23286.25|23418.1|23298.1|23406.25|23286.25|10
1634835250000|2021-10-21 16:54:10|23406.15|23286.15|23405.63|23285.63|23406.15|23286.15|23404.43|23284.43|10
1634835260000|2021-10-21 16:54:20|23405|23285|23400.6|23280.6|23405|23285|23400.6|23280.6|10
1634835270000|2021-10-21 16:54:30|23401.66|23281.66|23401.18|23281.18|23403.37|23283.37|23398.74|23278.74|10
1634835280000|2021-10-21 16:54:40|23401.26|23281.26|23395.79|23275.79|23401.34|23281.34|23394.81|23274.81|10
1634835290000|2021-10-21 16:54:50|23396.38|23276.38|23393.27|23273.27|23397.08|23277.08|23393.13|23273.13|10
1634835300000|2021-10-21 16:55:00|23393.24|23273.24|23391.26|23271.26|23393.24|23273.24|23390.91|23270.91|10
1634835310000|2021-10-21 16:55:10|23391.32|23271.32|23393.45|23273.45|23393.45|23273.45|23391.32|23271.32|10
1634835320000|2021-10-21 16:55:20|23393.57|23273.57|23393.34|23273.34|23393.63|23273.63|23392.36|23272.36|10
1634835330000|2021-10-21 16:55:30|23393.03|23273.03|23394.91|23274.91|23396.47|23276.47|23393.03|23273.03|10
1634835340000|2021-10-21 16:55:40|23392.86|23272.86|23390.95|23270.95|23393.6|23273.6|23390.95|23270.95|10
1634835350000|2021-10-21 16:55:50|23391.46|23271.46|23387.73|23267.73|23391.46|23271.46|23387.73|23267.73|10
1634835360000|2021-10-21 16:56:00|23387.04|23267.04|23380.81|23260.81|23387.13|23267.13|23380.81|23260.81|9
1634835370000|2021-10-21 16:56:10|23380.38|23260.38|23369.98|23249.98|23381.39|23261.39|23369.98|23249.98|10
1634835380000|2021-10-21 16:56:20|23373.1|23253.1|23370.93|23250.93|23373.7|23253.7|23370.34|23250.34|10
1634835390000|2021-10-21 16:56:30|23370.05|23250.05|23368.67|23248.67|23370.05|23250.05|23368.48|23248.48|10
1634835400000|2021-10-21 16:56:40|23367.77|23247.77|23349.59|23229.59|23367.77|23247.77|23349.54|23229.54|10
1634835410000|2021-10-21 16:56:50|23348.49|23228.49|23351.23|23231.23|23351.23|23231.23|23345.72|23225.72|10
1634835420000|2021-10-21 16:57:00|23351.66|23231.66|23351.5|23231.5|23353.77|23233.77|23351.46|23231.46|10
1634835430000|2021-10-21 16:57:10|23351.17|23231.17|23345.21|23225.21|23351.17|23231.17|23345.21|23225.21|10
1634835440000|2021-10-21 16:57:20|23345.19|23225.19|23335.31|23215.31|23345.19|23225.19|23335.31|23215.31|10
1634835450000|2021-10-21 16:57:30|23334|23214|23320.48|23200.48|23334.48|23214.48|23320.48|23200.48|10
1634835460000|2021-10-21 16:57:40|23319.73|23199.73|23311.07|23191.07|23319.73|23199.73|23309.94|23189.94|10
1634835470000|2021-10-21 16:57:50|23309.15|23189.15|23297.14|23177.14|23309.15|23189.15|23296.82|23176.82|10
1634835480000|2021-10-21 16:58:00|23295.89|23175.89|23292.39|23172.39|23298.72|23178.72|23292.39|23172.39|10
1634835490000|2021-10-21 16:58:10|23292.7|23172.7|23301.55|23181.55|23301.55|23181.55|23291.57|23171.57|10
1634835500000|2021-10-21 16:58:20|23303.82|23183.82|23313.18|23193.18|23313.18|23193.18|23302.92|23182.92|10
1634835510000|2021-10-21 16:58:30|23312.85|23192.85|23304.9|23184.9|23312.85|23192.85|23304.9|23184.9|10
1634835520000|2021-10-21 16:58:40|23303.07|23183.07|23290.66|23170.66|23303.14|23183.14|23290.66|23170.66|10
1634835530000|2021-10-21 16:58:50|23289.92|23169.92|23286.81|23166.81|23289.96|23169.96|23286.44|23166.44|10
1634835540000|2021-10-21 16:59:00|23287.16|23167.16|23292.72|23172.72|23292.72|23172.72|23287.16|23167.16|10
1634835550000|2021-10-21 16:59:10|23293.27|23173.27|23290.31|23170.31|23294.26|23174.26|23290.31|23170.31|10
1634835560000|2021-10-21 16:59:20|23289.99|23169.99|23287.27|23167.27|23289.99|23169.99|23285.29|23165.29|10
1634835570000|2021-10-21 16:59:30|23285.79|23165.79|23300.51|23180.51|23300.6|23180.6|23285.79|23165.79|10
1634835580000|2021-10-21 16:59:40|23300.61|23180.61|23299.07|23179.07|23301.61|23181.61|23299.07|23179.07|10
1634835590000|2021-10-21 16:59:50|23299.84|23179.84|23292.32|23172.32|23299.84|23179.84|23292.32|23172.32|10
1634835600000|2021-10-21 17:00:00|23291.65|23171.65|23286.24|23166.24|23294.02|23174.02|23286.24|23166.24|10
1634835610000|2021-10-21 17:00:10|23284.94|23164.94|23279.61|23159.61|23284.94|23164.94|23277.77|23157.77|10
1634835620000|2021-10-21 17:00:20|23280.39|23160.39|23285.6|23165.6|23285.6|23165.6|23279.7|23159.7|10
1634835630000|2021-10-21 17:00:30|23286.58|23166.58|23301.28|23181.28|23301.28|23181.28|23286.58|23166.58|10
1634835640000|2021-10-21 17:00:40|23302.96|23182.96|23307.57|23187.57|23307.57|23187.57|23302.96|23182.96|10
1634835650000|2021-10-21 17:00:50|23308.07|23188.07|23316.37|23196.37|23316.37|23196.37|23308.07|23188.07|10
1634835660000|2021-10-21 17:01:00|23317.8|23197.8|23323.95|23203.95|23323.95|23203.95|23317.56|23197.56|10
1634835670000|2021-10-21 17:01:10|23329.39|23209.39|23340.94|23220.94|23340.94|23220.94|23329.19|23209.19|10
1634835680000|2021-10-21 17:01:20|23341.47|23221.47|23351.34|23231.34|23351.34|23231.34|23341.47|23221.47|10
1634835690000|2021-10-21 17:01:30|23351.37|23231.37|23357.55|23237.55|23359.02|23239.02|23351.37|23231.37|9
1634835700000|2021-10-21 17:01:40|23356.65|23236.65|23356.11|23236.11|23356.65|23236.65|23353.62|23233.62|10
1634835710000|2021-10-21 17:01:50|23355.23|23235.23|23381.13|23261.13|23381.13|23261.13|23355.23|23235.23|10
1634835720000|2021-10-21 17:02:00|23381.95|23261.95|23394.12|23274.12|23394.62|23274.62|23381.95|23261.95|10
1634835730000|2021-10-21 17:02:10|23396.01|23276.01|23408.22|23288.22|23410.04|23290.04|23396.01|23276.01|10
1634835740000|2021-10-21 17:02:20|23408.57|23288.57|23406.05|23286.05|23408.58|23288.58|23405.29|23285.29|10
1634835750000|2021-10-21 17:02:30|23405.58|23285.58|23412.37|23292.37|23415.86|23295.86|23404.9|23284.9|10
1634835760000|2021-10-21 17:02:40|23413.4|23293.4|23415.27|23295.27|23416.33|23296.33|23412.54|23292.54|10
1634835770000|2021-10-21 17:02:50|23415.09|23295.09|23413.74|23293.74|23415.09|23295.09|23413.01|23293.01|10
1634835780000|2021-10-21 17:03:00|23414.38|23294.38|23411.89|23291.89|23414.38|23294.38|23411.89|23291.89|10
1634835790000|2021-10-21 17:03:10|23412.2|23292.2|23403.32|23283.32|23412.2|23292.2|23403.32|23283.32|10
1634835800000|2021-10-21 17:03:20|23402.08|23282.08|23402.92|23282.92|23402.92|23282.92|23398.24|23278.24|10
1634835810000|2021-10-21 17:03:30|23403.27|23283.27|23402.84|23282.84|23405.7|23285.7|23402.6|23282.6|10
1634835820000|2021-10-21 17:03:40|23403.02|23283.02|23403.24|23283.24|23403.24|23283.24|23401.33|23281.33|10
1634835830000|2021-10-21 17:03:50|23405.18|23285.18|23402.62|23282.62|23405.52|23285.52|23402.62|23282.62|10
1634835840000|2021-10-21 17:04:00|23401.83|23281.83|23401.13|23281.13|23401.83|23281.83|23399.06|23279.06|10
1634835850000|2021-10-21 17:04:10|23402.13|23282.13|23400.85|23280.85|23402.13|23282.13|23399.67|23279.67|10
1634835860000|2021-10-21 17:04:20|23401.02|23281.02|23392.25|23272.25|23401.02|23281.02|23392.25|23272.25|10
1634835870000|2021-10-21 17:04:30|23392.22|23272.22|23395.24|23275.24|23396.54|23276.54|23392.22|23272.22|10
1634835880000|2021-10-21 17:04:40|23394.56|23274.56|23389.9|23269.9|23394.68|23274.68|23389.08|23269.08|10
1634835890000|2021-10-21 17:04:50|23389.28|23269.28|23390.14|23270.14|23390.82|23270.82|23389.28|23269.28|10
1634835900000|2021-10-21 17:05:00|23389.84|23269.84|23390.85|23270.85|23390.97|23270.97|23389.08|23269.08|10
1634835910000|2021-10-21 17:05:10|23390.23|23270.23|23388.93|23268.93|23391.09|23271.09|23388.93|23268.93|10
1634835920000|2021-10-21 17:05:20|23388.42|23268.42|23388.13|23268.13|23389.94|23269.94|23387.93|23267.93|10
1634835930000|2021-10-21 17:05:30|23386.47|23266.47|23386.49|23266.49|23386.73|23266.73|23384.07|23264.07|10
1634835940000|2021-10-21 17:05:40|23387.65|23267.65|23389.77|23269.77|23389.77|23269.77|23386.28|23266.28|10
1634835950000|2021-10-21 17:05:50|23389.66|23269.66|23393.4|23273.4|23393.4|23273.4|23389.53|23269.53|10
1634835960000|2021-10-21 17:06:00|23393.45|23273.45|23392.76|23272.76|23393.45|23273.45|23391.68|23271.68|10
1634835970000|2021-10-21 17:06:10|23393.42|23273.42|23395.67|23275.67|23395.67|23275.67|23393.16|23273.16|10
1634835980000|2021-10-21 17:06:20|23395.47|23275.47|23400.26|23280.26|23400.26|23280.26|23395.47|23275.47|10
1634835990000|2021-10-21 17:06:30|23402.28|23282.28|23410.82|23290.82|23410.82|23290.82|23401.75|23281.75|10
1634836000000|2021-10-21 17:06:40|23411.17|23291.17|23422.1|23302.1|23422.1|23302.1|23411.17|23291.17|10
1634836010000|2021-10-21 17:06:50|23421.87|23301.87|23428.87|23308.87|23428.87|23308.87|23421.47|23301.47|10
1634836020000|2021-10-21 17:07:00|23428.27|23308.27|23430.34|23310.34|23430.45|23310.45|23428.27|23308.27|10
1634836030000|2021-10-21 17:07:10|23430|23310|23427.03|23307.03|23430.59|23310.59|23427.03|23307.03|10
1634836040000|2021-10-21 17:07:20|23427.42|23307.42|23421.65|23301.65|23427.42|23307.42|23421.12|23301.12|10
1634836050000|2021-10-21 17:07:30|23419.46|23299.46|23421.58|23301.58|23421.58|23301.58|23417.4|23297.4|10
1634836060000|2021-10-21 17:07:40|23421.14|23301.14|23425.94|23305.94|23426.38|23306.38|23421.14|23301.14|10
1634836070000|2021-10-21 17:07:50|23426.3|23306.3|23427.51|23307.51|23428.15|23308.15|23426.3|23306.3|10
1634836080000|2021-10-21 17:08:00|23427.01|23307.01|23431.74|23311.74|23431.74|23311.74|23426.45|23306.45|10
1634836090000|2021-10-21 17:08:10|23430.69|23310.69|23432.73|23312.73|23433.07|23313.07|23428.9|23308.9|10
1634836100000|2021-10-21 17:08:20|23435.34|23315.34|23442.41|23322.41|23442.41|23322.41|23435.34|23315.34|10
1634836110000|2021-10-21 17:08:30|23441.64|23321.64|23437.95|23317.95|23441.64|23321.64|23437.95|23317.95|10
1634836120000|2021-10-21 17:08:40|23437.33|23317.33|23440.66|23320.66|23441.85|23321.85|23437.33|23317.33|10
1634836130000|2021-10-21 17:08:50|23440.33|23320.33|23446.05|23326.05|23446.05|23326.05|23440.33|23320.33|10
1634836140000|2021-10-21 17:09:00|23445.75|23325.75|23446.19|23326.19|23447.54|23327.54|23445.75|23325.75|10
1634836150000|2021-10-21 17:09:10|23445.58|23325.58|23447.81|23327.81|23447.81|23327.81|23444.09|23324.09|10
1634836160000|2021-10-21 17:09:20|23448.31|23328.31|23447.88|23327.88|23448.73|23328.73|23447.16|23327.16|10
1634836170000|2021-10-21 17:09:30|23447.4|23327.4|23444.02|23324.02|23447.42|23327.42|23444.02|23324.02|10
1634836180000|2021-10-21 17:09:40|23442.51|23322.51|23443.46|23323.46|23443.46|23323.46|23439.03|23319.03|10
1634836190000|2021-10-21 17:09:50|23444.5|23324.5|23435.6|23315.6|23446.59|23326.59|23435.6|23315.6|10
1634836200000|2021-10-21 17:10:00|23434.32|23314.32|23435.22|23315.22|23435.28|23315.28|23433.97|23313.97|10
1634836210000|2021-10-21 17:10:10|23435.31|23315.31|23434.59|23314.59|23436.77|23316.77|23434.59|23314.59|10
1634836220000|2021-10-21 17:10:20|23434.95|23314.95|23439.2|23319.2|23439.2|23319.2|23433.97|23313.97|10
1634836230000|2021-10-21 17:10:30|23439.82|23319.82|23444.23|23324.23|23444.23|23324.23|23439.6|23319.6|10
1634836240000|2021-10-21 17:10:40|23445.53|23325.53|23445.44|23325.44|23446.4|23326.4|23444.97|23324.97|10
1634836250000|2021-10-21 17:10:50|23445.74|23325.74|23450.21|23330.21|23450.21|23330.21|23445.74|23325.74|10
1634836260000|2021-10-21 17:11:00|23450.53|23330.53|23455.87|23335.87|23455.87|23335.87|23450.53|23330.53|10
1634836270000|2021-10-21 17:11:10|23455.06|23335.06|23458.36|23338.36|23458.36|23338.36|23455.06|23335.06|10
1634836280000|2021-10-21 17:11:20|23457.65|23337.65|23461.28|23341.28|23461.28|23341.28|23457.65|23337.65|10
1634836290000|2021-10-21 17:11:30|23460.8|23340.8|23465.04|23345.04|23465.04|23345.04|23460.8|23340.8|10
1634836300000|2021-10-21 17:11:40|23465.19|23345.19|23466.73|23346.73|23466.73|23346.73|23465.19|23345.19|8
1634836310000|2021-10-21 17:11:50|23465.76|23345.76|23465.86|23345.86|23466.08|23346.08|23464.58|23344.58|10
1634836320000|2021-10-21 17:12:00|23465.16|23345.16|23465.68|23345.68|23465.8|23345.8|23464.84|23344.84|10
1634836330000|2021-10-21 17:12:10|23465.81|23345.81|23464.01|23344.01|23468.66|23348.66|23464.01|23344.01|10
1634836340000|2021-10-21 17:12:20|23463.82|23343.82|23464.4|23344.4|23464.98|23344.98|23462.55|23342.55|10
1634836350000|2021-10-21 17:12:30|23466|23346|23465.81|23345.81|23467.22|23347.22|23464.49|23344.49|10
1634836360000|2021-10-21 17:12:40|23463.9|23343.9|23465.48|23345.48|23465.48|23345.48|23463.36|23343.36|10
1634836370000|2021-10-21 17:12:50|23465.17|23345.17|23462.84|23342.84|23465.53|23345.53|23462.84|23342.84|10
1634836380000|2021-10-21 17:13:00|23463.08|23343.08|23461.76|23341.76|23463.87|23343.87|23461.76|23341.76|10
1634836390000|2021-10-21 17:13:10|23461.42|23341.42|23458.65|23338.65|23462.48|23342.48|23458.65|23338.65|10
1634836400000|2021-10-21 17:13:20|23458.52|23338.52|23455.03|23335.03|23459.77|23339.77|23454.53|23334.53|10
1634836410000|2021-10-21 17:13:30|23454.94|23334.94|23450.15|23330.15|23454.94|23334.94|23450.15|23330.15|10
1634836420000|2021-10-21 17:13:40|23447.04|23327.04|23441.8|23321.8|23447.04|23327.04|23441.8|23321.8|10
1634836430000|2021-10-21 17:13:50|23441.49|23321.49|23442.74|23322.74|23443.67|23323.67|23441.02|23321.02|10
1634836440000|2021-10-21 17:14:00|23443.16|23323.16|23443.49|23323.49|23444.58|23324.58|23441.79|23321.79|10
1634836450000|2021-10-21 17:14:10|23441.88|23321.88|23445.41|23325.41|23445.57|23325.57|23441.88|23321.88|10
1634836460000|2021-10-21 17:14:20|23444.36|23324.36|23439.9|23319.9|23444.36|23324.36|23439.9|23319.9|10
1634836470000|2021-10-21 17:14:30|23437.34|23317.34|23436.11|23316.11|23437.34|23317.34|23434.27|23314.27|10
1634836480000|2021-10-21 17:14:40|23436.09|23316.09|23432.48|23312.48|23436.09|23316.09|23432.13|23312.13|10
1634836490000|2021-10-21 17:14:50|23431.97|23311.97|23432.8|23312.8|23432.88|23312.88|23431.97|23311.97|9
1634836500000|2021-10-21 17:15:00|23433.32|23313.32|23436.71|23316.71|23436.71|23316.71|23433.32|23313.32|10
1634836510000|2021-10-21 17:15:10|23436.17|23316.17|23439.27|23319.27|23439.27|23319.27|23435.91|23315.91|10
1634836520000|2021-10-21 17:15:20|23440.19|23320.19|23442.77|23322.77|23442.77|23322.77|23439.44|23319.44|10
1634836530000|2021-10-21 17:15:30|23443.08|23323.08|23445.58|23325.58|23445.58|23325.58|23442.13|23322.13|10
1634836540000|2021-10-21 17:15:40|23445.89|23325.89|23450.96|23330.96|23450.96|23330.96|23445.89|23325.89|10
1634836550000|2021-10-21 17:15:50|23452.35|23332.35|23458.51|23338.51|23459.49|23339.49|23452.35|23332.35|10
1634836560000|2021-10-21 17:16:00|23458.68|23338.68|23457|23337|23461.65|23341.65|23457|23337|10
1634836570000|2021-10-21 17:16:10|23456.59|23336.59|23456.22|23336.22|23456.59|23336.59|23454.57|23334.57|10
1634836580000|2021-10-21 17:16:20|23458.35|23338.35|23463.3|23343.3|23463.3|23343.3|23458.35|23338.35|10
1634836590000|2021-10-21 17:16:30|23464.7|23344.7|23479.51|23359.51|23479.51|23359.51|23464.7|23344.7|10
1634836600000|2021-10-21 17:16:40|23479.54|23359.54|23484.46|23364.46|23484.46|23364.46|23479.54|23359.54|10
1634836610000|2021-10-21 17:16:50|23485.58|23365.58|23487.69|23367.69|23487.69|23367.69|23483.47|23363.47|10
1634836620000|2021-10-21 17:17:00|23489.04|23369.04|23492.09|23372.09|23493.02|23373.02|23488.75|23368.75|10
1634836630000|2021-10-21 17:17:10|23492.42|23372.42|23490.22|23370.22|23495|23375|23490.22|23370.22|10
1634836640000|2021-10-21 17:17:20|23489.06|23369.06|23482.02|23362.02|23489.06|23369.06|23482.02|23362.02|10
1634836650000|2021-10-21 17:17:30|23483.08|23363.08|23492.27|23372.27|23492.27|23372.27|23483.08|23363.08|10
1634836660000|2021-10-21 17:17:40|23492.78|23372.78|23493.75|23373.75|23493.79|23373.79|23492.18|23372.18|10
1634836670000|2021-10-21 17:17:50|23494.12|23374.12|23489.8|23369.8|23494.82|23374.82|23489.8|23369.8|10
1634836680000|2021-10-21 17:18:00|23489.56|23369.56|23491.09|23371.09|23491.12|23371.12|23489.56|23369.56|10
1634836690000|2021-10-21 17:18:10|23491.39|23371.39|23490.91|23370.91|23491.39|23371.39|23490.49|23370.49|9
1634836700000|2021-10-21 17:18:20|23490.87|23370.87|23486.21|23366.21|23490.87|23370.87|23486.21|23366.21|10
1634836710000|2021-10-21 17:18:30|23485.49|23365.49|23481.96|23361.96|23485.49|23365.49|23481.96|23361.96|10
1634836720000|2021-10-21 17:18:40|23480.71|23360.71|23481.75|23361.75|23481.75|23361.75|23479.34|23359.34|10
1634836730000|2021-10-21 17:18:50|23482.19|23362.19|23484.42|23364.42|23485.16|23365.16|23482.19|23362.19|10
1634836740000|2021-10-21 17:19:00|23484.05|23364.05|23483.64|23363.64|23484.21|23364.21|23482.61|23362.61|10
1634836750000|2021-10-21 17:19:10|23483.33|23363.33|23483.88|23363.88|23483.88|23363.88|23482.31|23362.31|10
1634836760000|2021-10-21 17:19:20|23483.97|23363.97|23487.21|23367.21|23488.12|23368.12|23483.97|23363.97|10
1634836770000|2021-10-21 17:19:30|23489.39|23369.39|23488.57|23368.57|23490.13|23370.13|23487.89|23367.89|10
1634836780000|2021-10-21 17:19:40|23489.3|23369.3|23486.92|23366.92|23489.3|23369.3|23486.47|23366.47|10
1634836790000|2021-10-21 17:19:50|23486.63|23366.63|23491.08|23371.08|23491.97|23371.97|23486.63|23366.63|10
1634836800000|2021-10-21 17:20:00|23491.55|23371.55|23495.39|23375.39|23495.59|23375.59|23491.55|23371.55|10
1634836810000|2021-10-21 17:20:10|23495.35|23375.35|23494.56|23374.56|23495.8|23375.8|23494.56|23374.56|10
1634836820000|2021-10-21 17:20:20|23494.77|23374.77|23496.28|23376.28|23496.37|23376.37|23494.38|23374.38|10
1634836830000|2021-10-21 17:20:30|23496.89|23376.89|23499.32|23379.32|23499.46|23379.46|23496.89|23376.89|9
1634836840000|2021-10-21 17:20:40|23498.89|23378.89|23497.02|23377.02|23498.89|23378.89|23495.82|23375.82|10
1634836850000|2021-10-21 17:20:50|23496.91|23376.91|23499.55|23379.55|23499.55|23379.55|23496.27|23376.27|10
1634836860000|2021-10-21 17:21:00|23499.78|23379.78|23504|23384|23505.69|23385.69|23499.78|23379.78|10
1634836870000|2021-10-21 17:21:10|23504.14|23384.14|23504.64|23384.64|23505.26|23385.26|23504.05|23384.05|10
1634836880000|2021-10-21 17:21:20|23506.49|23386.49|23505.14|23385.14|23506.87|23386.87|23505.14|23385.14|9
1634836890000|2021-10-21 17:21:30|23505.91|23385.91|23500.59|23380.59|23505.91|23385.91|23500.44|23380.44|10
1634836900000|2021-10-21 17:21:40|23495.28|23375.28|23480.41|23360.41|23495.28|23375.28|23480.41|23360.41|10
1634836910000|2021-10-21 17:21:50|23479.18|23359.18|23473.97|23353.97|23479.18|23359.18|23473.97|23353.97|10
1634836920000|2021-10-21 17:22:00|23473.94|23353.94|23471.48|23351.48|23474.17|23354.17|23471.1|23351.1|10
1634836930000|2021-10-21 17:22:10|23471.51|23351.51|23469.31|23349.31|23472.95|23352.95|23469.31|23349.31|10
1634836940000|2021-10-21 17:22:20|23468.01|23348.01|23466.73|23346.73|23468.39|23348.39|23466.73|23346.73|10
1634836950000|2021-10-21 17:22:30|23465.17|23345.17|23465.93|23345.93|23465.93|23345.93|23464.31|23344.31|10
1634836960000|2021-10-21 17:22:40|23465.05|23345.05|23463.35|23343.35|23465.1|23345.1|23461.37|23341.37|10
1634836970000|2021-10-21 17:22:50|23464.89|23344.89|23468.38|23348.38|23468.55|23348.55|23464.86|23344.86|10
1634836980000|2021-10-21 17:23:00|23469.04|23349.04|23472.29|23352.29|23473.4|23353.4|23468.42|23348.42|10
1634836990000|2021-10-21 17:23:10|23474.66|23354.66|23473.73|23353.73|23475.94|23355.94|23473.73|23353.73|10
1634837000000|2021-10-21 17:23:20|23473.79|23353.79|23473.26|23353.26|23473.9|23353.9|23473.14|23353.14|10
1634837010000|2021-10-21 17:23:30|23472.49|23352.49|23474.44|23354.44|23475.37|23355.37|23472.3|23352.3|9
1634837020000|2021-10-21 17:23:40|23475.29|23355.29|23484.82|23364.82|23484.82|23364.82|23475.29|23355.29|10
1634837030000|2021-10-21 17:23:50|23485.98|23365.98|23497.4|23377.4|23497.4|23377.4|23485.98|23365.98|10
1634837040000|2021-10-21 17:24:00|23496.64|23376.64|23509.23|23389.23|23509.23|23389.23|23496.64|23376.64|10
1634837050000|2021-10-21 17:24:10|23508.78|23388.78|23512.75|23392.75|23512.75|23392.75|23508.78|23388.78|10
1634837060000|2021-10-21 17:24:20|23513.01|23393.01|23514.78|23394.78|23514.78|23394.78|23512.6|23392.6|10
1634837070000|2021-10-21 17:24:30|23516.96|23396.96|23524.7|23404.7|23524.7|23404.7|23516.96|23396.96|9
1634837080000|2021-10-21 17:24:40|23524.27|23404.27|23524.04|23404.04|23524.51|23404.51|23521.89|23401.89|10
1634837090000|2021-10-21 17:24:50|23525.6|23405.6|23533.61|23413.61|23533.61|23413.61|23524.43|23404.43|10
1634837100000|2021-10-21 17:25:00|23533.2|23413.2|23534.71|23414.71|23536.35|23416.35|23533|23413|10
1634837110000|2021-10-21 17:25:10|23532.93|23412.93|23530.93|23410.93|23532.93|23412.93|23530.45|23410.45|10
1634837120000|2021-10-21 17:25:20|23530.82|23410.82|23527.16|23407.16|23530.82|23410.82|23526.64|23406.64|10
1634837130000|2021-10-21 17:25:30|23526.09|23406.09|23525.86|23405.86|23527.61|23407.61|23524.88|23404.88|10
1634837140000|2021-10-21 17:25:40|23524.55|23404.55|23520.59|23400.59|23524.99|23404.99|23520.59|23400.59|10
1634837150000|2021-10-21 17:25:50|23519.2|23399.2|23507.02|23387.02|23520.41|23400.41|23507.02|23387.02|10
1634837160000|2021-10-21 17:26:00|23502.99|23382.99|23498.13|23378.13|23502.99|23382.99|23498.13|23378.13|9
1634837170000|2021-10-21 17:26:10|23497.78|23377.78|23494.46|23374.46|23498.97|23378.97|23494.46|23374.46|10
1634837180000|2021-10-21 17:26:20|23492.75|23372.75|23489.47|23369.47|23492.96|23372.96|23489.19|23369.19|10
1634837190000|2021-10-21 17:26:30|23489.31|23369.31|23486.44|23366.44|23489.58|23369.58|23486.44|23366.44|10
1634837200000|2021-10-21 17:26:40|23486.11|23366.11|23481.05|23361.05|23486.11|23366.11|23481.05|23361.05|10
1634837210000|2021-10-21 17:26:50|23482.09|23362.09|23482.14|23362.14|23482.14|23362.14|23480.69|23360.69|10
1634837220000|2021-10-21 17:27:00|23482.25|23362.25|23484.32|23364.32|23485.45|23365.45|23482.25|23362.25|10
1634837230000|2021-10-21 17:27:10|23483.88|23363.88|23483|23363|23484.99|23364.99|23483|23363|10
1634837240000|2021-10-21 17:27:20|23482.34|23362.34|23480.87|23360.87|23483.14|23363.14|23480.87|23360.87|10
1634837250000|2021-10-21 17:27:30|23480.9|23360.9|23477.88|23357.88|23480.9|23360.9|23477.88|23357.88|10
1634837260000|2021-10-21 17:27:40|23477.26|23357.26|23466.5|23346.5|23477.26|23357.26|23466.5|23346.5|10
1634837270000|2021-10-21 17:27:50|23466.49|23346.49|23465.55|23345.55|23466.49|23346.49|23464.55|23344.55|9
1634837280000|2021-10-21 17:28:00|23465.72|23345.72|23471.59|23351.59|23471.59|23351.59|23465.72|23345.72|10
1634837290000|2021-10-21 17:28:10|23473.22|23353.22|23475.23|23355.23|23476.89|23356.89|23472.6|23352.6|10
1634837300000|2021-10-21 17:28:20|23474.38|23354.38|23473.87|23353.87|23476.12|23356.12|23473.87|23353.87|10
1634837310000|2021-10-21 17:28:30|23471.83|23351.83|23472.78|23352.78|23473.6|23353.6|23471.83|23351.83|10
1634837320000|2021-10-21 17:28:40|23472.91|23352.91|23466.18|23346.18|23472.94|23352.94|23466.18|23346.18|10
1634837330000|2021-10-21 17:28:50|23464.96|23344.96|23460.57|23340.57|23464.96|23344.96|23460.57|23340.57|10
1634837340000|2021-10-21 17:29:00|23459.08|23339.08|23456.58|23336.58|23460.26|23340.26|23456.58|23336.58|10
1634837350000|2021-10-21 17:29:10|23459.44|23339.44|23448.84|23328.84|23459.44|23339.44|23448.84|23328.84|10
1634837360000|2021-10-21 17:29:20|23446.85|23326.85|23437.86|23317.86|23446.85|23326.85|23437.86|23317.86|10
1634837370000|2021-10-21 17:29:30|23436.86|23316.86|23437.53|23317.53|23438.8|23318.8|23436.51|23316.51|10
1634837380000|2021-10-21 17:29:40|23434.87|23314.87|23437.91|23317.91|23437.91|23317.91|23434.36|23314.36|10
1634837390000|2021-10-21 17:29:50|23438.05|23318.05|23435.7|23315.7|23438.51|23318.51|23435.7|23315.7|10
1634837400000|2021-10-21 17:30:00|23435|23315|23427.92|23307.92|23435|23315|23427.92|23307.92|10
1634837410000|2021-10-21 17:30:10|23428.93|23308.93|23425.01|23305.01|23428.93|23308.93|23425.01|23305.01|10
1634837420000|2021-10-21 17:30:20|23423.34|23303.34|23416.62|23296.62|23423.34|23303.34|23416.62|23296.62|10
1634837430000|2021-10-21 17:30:30|23417.36|23297.36|23408.53|23288.53|23417.36|23297.36|23408.53|23288.53|10
1634837440000|2021-10-21 17:30:40|23406.49|23286.49|23396.37|23276.37|23406.49|23286.49|23396.3|23276.3|10
1634837450000|2021-10-21 17:30:50|23395.2|23275.2|23383.83|23263.83|23395.2|23275.2|23383.83|23263.83|10
1634837460000|2021-10-21 17:31:00|23382.05|23262.05|23377.92|23257.92|23382.05|23262.05|23377.92|23257.92|10
1634837470000|2021-10-21 17:31:10|23379.09|23259.09|23380.3|23260.3|23380.58|23260.58|23378.4|23258.4|10
1634837480000|2021-10-21 17:31:20|23380.43|23260.43|23377.06|23257.06|23380.43|23260.43|23377.06|23257.06|10
1634837490000|2021-10-21 17:31:30|23375.73|23255.73|23374.35|23254.35|23376.15|23256.15|23373.92|23253.92|10
1634837500000|2021-10-21 17:31:40|23374.67|23254.67|23373.27|23253.27|23374.9|23254.9|23372.39|23252.39|10
1634837510000|2021-10-21 17:31:50|23373.29|23253.29|23379.4|23259.4|23380.53|23260.53|23373.29|23253.29|10
1634837520000|2021-10-21 17:32:00|23378.67|23258.67|23379.67|23259.67|23380.03|23260.03|23378.67|23258.67|10
1634837530000|2021-10-21 17:32:10|23379.6|23259.6|23379.7|23259.7|23380.82|23260.82|23379.14|23259.14|10
1634837540000|2021-10-21 17:32:20|23379.33|23259.33|23377.03|23257.03|23379.97|23259.97|23377.03|23257.03|10
1634837550000|2021-10-21 17:32:30|23379.17|23259.17|23382.09|23262.09|23382.83|23262.83|23379.03|23259.03|10
1634837560000|2021-10-21 17:32:40|23382.48|23262.48|23382.16|23262.16|23384.42|23264.42|23381.5|23261.5|9
1634837570000|2021-10-21 17:32:50|23382.95|23262.95|23384.3|23264.3|23384.55|23264.55|23382.27|23262.27|10
1634837580000|2021-10-21 17:33:00|23385.22|23265.22|23389.88|23269.88|23389.88|23269.88|23385.22|23265.22|10
1634837590000|2021-10-21 17:33:10|23391.66|23271.66|23399.05|23279.05|23399.05|23279.05|23391.66|23271.66|10
1634837600000|2021-10-21 17:33:20|23399.93|23279.93|23406.94|23286.94|23407.46|23287.46|23399.93|23279.93|10
1634837610000|2021-10-21 17:33:30|23407.84|23287.84|23411.67|23291.67|23411.95|23291.95|23407.84|23287.84|10
1634837620000|2021-10-21 17:33:40|23411.99|23291.99|23407.71|23287.71|23412.83|23292.83|23407.71|23287.71|10
1634837630000|2021-10-21 17:33:50|23407.9|23287.9|23407.31|23287.31|23409.68|23289.68|23407.31|23287.31|10
1634837640000|2021-10-21 17:34:00|23407.59|23287.59|23407.71|23287.71|23408.01|23288.01|23406.28|23286.28|10
1634837650000|2021-10-21 17:34:10|23407.39|23287.39|23404.16|23284.16|23407.39|23287.39|23404.16|23284.16|10
1634837660000|2021-10-21 17:34:20|23404.01|23284.01|23395.93|23275.93|23404.01|23284.01|23395.93|23275.93|10
1634837670000|2021-10-21 17:34:30|23395.98|23275.98|23390.96|23270.96|23395.98|23275.98|23390.96|23270.96|10
1634837680000|2021-10-21 17:34:40|23390.44|23270.44|23388.84|23268.84|23390.44|23270.44|23388.84|23268.84|10
1634837690000|2021-10-21 17:34:50|23388.12|23268.12|23389.85|23269.85|23390.36|23270.36|23388.12|23268.12|10
1634837700000|2021-10-21 17:35:00|23390.51|23270.51|23393.95|23273.95|23395.59|23275.59|23390.51|23270.51|10
1634837710000|2021-10-21 17:35:10|23393.26|23273.26|23384.85|23264.85|23393.26|23273.26|23384.85|23264.85|10
1634837720000|2021-10-21 17:35:20|23384.52|23264.52|23386.21|23266.21|23386.21|23266.21|23383.36|23263.36|10
1634837730000|2021-10-21 17:35:30|23386.62|23266.62|23387.59|23267.59|23387.98|23267.98|23385.84|23265.84|10
1634837740000|2021-10-21 17:35:40|23386.98|23266.98|23392.7|23272.7|23392.7|23272.7|23386.98|23266.98|10
1634837750000|2021-10-21 17:35:50|23392.97|23272.97|23385.99|23265.99|23392.97|23272.97|23385.99|23265.99|10
1634837760000|2021-10-21 17:36:00|23386.43|23266.43|23383.26|23263.26|23386.87|23266.87|23383.26|23263.26|10
1634837770000|2021-10-21 17:36:10|23383.47|23263.47|23382.04|23262.04|23383.47|23263.47|23381.53|23261.53|10
1634837780000|2021-10-21 17:36:20|23382.31|23262.31|23385.15|23265.15|23385.15|23265.15|23381.15|23261.15|10
1634837790000|2021-10-21 17:36:30|23384.09|23264.09|23380.03|23260.03|23385.11|23265.11|23380.03|23260.03|10
1634837800000|2021-10-21 17:36:40|23378.55|23258.55|23376.64|23256.64|23379.74|23259.74|23376.64|23256.64|10
1634837810000|2021-10-21 17:36:50|23375.64|23255.64|23375.8|23255.8|23376.48|23256.48|23375|23255|10
1634837820000|2021-10-21 17:37:00|23373.96|23253.96|23373.6|23253.6|23374.6|23254.6|23373.3|23253.3|10
1634837830000|2021-10-21 17:37:10|23372.85|23252.85|23371.87|23251.87|23372.85|23252.85|23371.07|23251.07|9
1634837840000|2021-10-21 17:37:20|23373.06|23253.06|23375.61|23255.61|23377.19|23257.19|23373.06|23253.06|10
1634837850000|2021-10-21 17:37:30|23373.66|23253.66|23369.5|23249.5|23373.66|23253.66|23369.11|23249.11|10
1634837860000|2021-10-21 17:37:40|23370.58|23250.58|23371.46|23251.46|23371.88|23251.88|23369.76|23249.76|10
1634837870000|2021-10-21 17:37:50|23372.39|23252.39|23370.48|23250.48|23372.39|23252.39|23370.48|23250.48|10
1634837880000|2021-10-21 17:38:00|23371.25|23251.25|23371.12|23251.12|23371.67|23251.67|23369.43|23249.43|10
1634837890000|2021-10-21 17:38:10|23370.97|23250.97|23369.64|23249.64|23371.47|23251.47|23369.64|23249.64|10
1634837900000|2021-10-21 17:38:20|23370.19|23250.19|23370.52|23250.52|23370.52|23250.52|23369.86|23249.86|9
1634837910000|2021-10-21 17:38:30|23370.46|23250.46|23369.06|23249.06|23372.01|23252.01|23368.43|23248.43|8
1634837920000|2021-10-21 17:38:40|23368.08|23248.08|23363.59|23243.59|23368.34|23248.34|23363.59|23243.59|10
1634837930000|2021-10-21 17:38:50|23362.54|23242.54|23355.99|23235.99|23362.54|23242.54|23355.62|23235.62|10
1634837940000|2021-10-21 17:39:00|23353.88|23233.88|23351.37|23231.37|23353.88|23233.88|23349.93|23229.93|10
1634837950000|2021-10-21 17:39:10|23353.68|23233.68|23357.55|23237.55|23357.55|23237.55|23353.63|23233.63|10
1634837960000|2021-10-21 17:39:20|23356.55|23236.55|23353.17|23233.17|23356.83|23236.83|23353.17|23233.17|10
1634837970000|2021-10-21 17:39:30|23351.26|23231.26|23344.59|23224.59|23351.26|23231.26|23344.59|23224.59|10
1634837980000|2021-10-21 17:39:40|23345.59|23225.59|23343.7|23223.7|23346.44|23226.44|23343.5|23223.5|10
1634837990000|2021-10-21 17:39:50|23345.35|23225.35|23341.38|23221.38|23346.65|23226.65|23341.26|23221.26|10
1634838000000|2021-10-21 17:40:00|23340.09|23220.09|23339.29|23219.29|23340.09|23220.09|23337.92|23217.92|10
1634838010000|2021-10-21 17:40:10|23340.23|23220.23|23342.17|23222.17|23344.56|23224.56|23340.18|23220.18|10
1634838020000|2021-10-21 17:40:20|23340.11|23220.11|23337.43|23217.43|23340.11|23220.11|23337.31|23217.31|10
1634838030000|2021-10-21 17:40:30|23337.61|23217.61|23335.91|23215.91|23337.64|23217.64|23335.13|23215.13|10
1634838040000|2021-10-21 17:40:40|23334.02|23214.02|23329.79|23209.79|23334.02|23214.02|23329.79|23209.79|10
1634838050000|2021-10-21 17:40:50|23328.81|23208.81|23328.73|23208.73|23329.81|23209.81|23328.73|23208.73|9
1634838060000|2021-10-21 17:41:00|23328.53|23208.53|23321.35|23201.35|23328.53|23208.53|23321.35|23201.35|10
1634838070000|2021-10-21 17:41:10|23320.47|23200.47|23321.07|23201.07|23321.08|23201.08|23319.85|23199.85|9
1634838080000|2021-10-21 17:41:20|23323.07|23203.07|23322.99|23202.99|23323.94|23203.94|23321.71|23201.71|10
1634838090000|2021-10-21 17:41:30|23323.1|23203.1|23318.42|23198.42|23323.1|23203.1|23318.12|23198.12|10
1634838100000|2021-10-21 17:41:40|23317|23197|23310.48|23190.48|23317|23197|23310.48|23190.48|10
1634838110000|2021-10-21 17:41:50|23309.93|23189.93|23307.9|23187.9|23309.93|23189.93|23305.94|23185.94|10
1634838120000|2021-10-21 17:42:00|23307.38|23187.38|23310.43|23190.43|23310.43|23190.43|23306.94|23186.94|10
1634838130000|2021-10-21 17:42:10|23311.01|23191.01|23314.92|23194.92|23314.92|23194.92|23311.01|23191.01|10
1634838140000|2021-10-21 17:42:20|23314.98|23194.98|23318.26|23198.26|23318.26|23198.26|23314.98|23194.98|10
1634838150000|2021-10-21 17:42:30|23318.51|23198.51|23319.97|23199.97|23320.64|23200.64|23318.51|23198.51|10
1634838160000|2021-10-21 17:42:40|23317.32|23197.32|23315.87|23195.87|23317.32|23197.32|23315.53|23195.53|10
1634838170000|2021-10-21 17:42:50|23317.92|23197.92|23319.89|23199.89|23320.03|23200.03|23317.92|23197.92|10
1634838180000|2021-10-21 17:43:00|23319.54|23199.54|23319.62|23199.62|23319.96|23199.96|23318.59|23198.59|10
1634838190000|2021-10-21 17:43:10|23319.22|23199.22|23324.68|23204.68|23326|23206|23319.22|23199.22|10
1634838200000|2021-10-21 17:43:20|23329.17|23209.17|23347.86|23227.86|23347.86|23227.86|23329.17|23209.17|10
1634838210000|2021-10-21 17:43:30|23348.45|23228.45|23347.21|23227.21|23348.45|23228.45|23347.21|23227.21|9
1634838220000|2021-10-21 17:43:40|23347.17|23227.17|23344.32|23224.32|23347.17|23227.17|23341.94|23221.94|10
1634838230000|2021-10-21 17:43:50|23344.62|23224.62|23347.51|23227.51|23347.51|23227.51|23344.62|23224.62|10
1634838240000|2021-10-21 17:44:00|23347.8|23227.8|23353.66|23233.66|23353.81|23233.81|23347.8|23227.8|10
1634838250000|2021-10-21 17:44:10|23354.66|23234.66|23350.75|23230.75|23355.1|23235.1|23350.75|23230.75|10
1634838260000|2021-10-21 17:44:20|23350.82|23230.82|23350.07|23230.07|23351.1|23231.1|23349.04|23229.04|10
1634838270000|2021-10-21 17:44:30|23350.4|23230.4|23347.68|23227.68|23351.32|23231.32|23347.68|23227.68|10
1634838280000|2021-10-21 17:44:40|23347.74|23227.74|23343.19|23223.19|23347.74|23227.74|23343.19|23223.19|10
1634838290000|2021-10-21 17:44:50|23342.95|23222.95|23334.88|23214.88|23342.95|23222.95|23334.88|23214.88|10
1634838300000|2021-10-21 17:45:00|23334.82|23214.82|23330.02|23210.02|23334.82|23214.82|23330.02|23210.02|10
1634838310000|2021-10-21 17:45:10|23329.91|23209.91|23326.84|23206.84|23329.91|23209.91|23326.54|23206.54|10
1634838320000|2021-10-21 17:45:20|23326.81|23206.81|23322.42|23202.42|23326.81|23206.81|23322.42|23202.42|10
1634838330000|2021-10-21 17:45:30|23323.2|23203.2|23318.1|23198.1|23323.2|23203.2|23318.1|23198.1|10
1634838340000|2021-10-21 17:45:40|23317.36|23197.36|23318.6|23198.6|23318.6|23198.6|23315.94|23195.94|10
1634838350000|2021-10-21 17:45:50|23318.71|23198.71|23317.52|23197.52|23318.71|23198.71|23317.52|23197.52|10
1634838360000|2021-10-21 17:46:00|23317.67|23197.67|23312.3|23192.3|23317.67|23197.67|23312.3|23192.3|9
1634838370000|2021-10-21 17:46:10|23310.62|23190.62|23311.45|23191.45|23311.45|23191.45|23308.1|23188.1|10
1634838380000|2021-10-21 17:46:20|23312.69|23192.69|23315.77|23195.77|23316.03|23196.03|23312.69|23192.69|10
1634838390000|2021-10-21 17:46:30|23315.51|23195.51|23317.8|23197.8|23317.95|23197.95|23314.11|23194.11|10
1634838400000|2021-10-21 17:46:40|23319.39|23199.39|23325.52|23205.52|23325.52|23205.52|23319.39|23199.39|10
1634838410000|2021-10-21 17:46:50|23325.17|23205.17|23330.28|23210.28|23330.28|23210.28|23325.17|23205.17|10
1634838420000|2021-10-21 17:47:00|23330.34|23210.34|23338.4|23218.4|23338.4|23218.4|23330.34|23210.34|10
1634838430000|2021-10-21 17:47:10|23339.03|23219.03|23337.87|23217.87|23339.11|23219.11|23337.87|23217.87|9
1634838440000|2021-10-21 17:47:20|23338.06|23218.06|23337.19|23217.19|23338.06|23218.06|23335.19|23215.19|10
1634838450000|2021-10-21 17:47:30|23340.44|23220.44|23343.42|23223.42|23343.42|23223.42|23339.7|23219.7|10
1634838460000|2021-10-21 17:47:40|23342.96|23222.96|23337.35|23217.35|23342.96|23222.96|23337.29|23217.29|10
1634838470000|2021-10-21 17:47:50|23336.8|23216.8|23323.62|23203.62|23336.8|23216.8|23323.62|23203.62|10
1634838480000|2021-10-21 17:48:00|23323.47|23203.47|23311.78|23191.78|23323.47|23203.47|23311.78|23191.78|10
1634838490000|2021-10-21 17:48:10|23309.47|23189.47|23304.21|23184.21|23309.47|23189.47|23304.21|23184.21|10
1634838500000|2021-10-21 17:48:20|23305.38|23185.38|23301.55|23181.55|23306.22|23186.22|23301.55|23181.55|10
1634838510000|2021-10-21 17:48:30|23301.7|23181.7|23300.71|23180.71|23301.7|23181.7|23299.31|23179.31|10
1634838520000|2021-10-21 17:48:40|23294.49|23174.49|23278.42|23158.42|23294.49|23174.49|23277.29|23157.29|10
1634838530000|2021-10-21 17:48:50|23277.53|23157.53|23262|23142|23277.53|23157.53|23260.66|23140.66|10
1634838540000|2021-10-21 17:49:00|23261.94|23141.94|23259.11|23139.11|23263.45|23143.45|23256.95|23136.95|10
1634838550000|2021-10-21 17:49:10|23254.18|23134.18|23266.83|23146.83|23266.83|23146.83|23253.6|23133.6|10
1634838560000|2021-10-21 17:49:20|23268.78|23148.78|23271.06|23151.06|23271.77|23151.77|23268.78|23148.78|10
1634838570000|2021-10-21 17:49:30|23270.04|23150.04|23279.22|23159.22|23279.22|23159.22|23269.1|23149.1|10
1634838580000|2021-10-21 17:49:40|23278.27|23158.27|23284.6|23164.6|23284.94|23164.94|23277.84|23157.84|10
1634838590000|2021-10-21 17:49:50|23283.91|23163.91|23277.21|23157.21|23283.91|23163.91|23277.21|23157.21|10
1634838600000|2021-10-21 17:50:00|23276.11|23156.11|23271.57|23151.57|23276.11|23156.11|23271.57|23151.57|10
1634838610000|2021-10-21 17:50:10|23271.91|23151.91|23280.12|23160.12|23280.12|23160.12|23271.06|23151.06|10
1634838620000|2021-10-21 17:50:20|23279.9|23159.9|23285.07|23165.07|23285.07|23165.07|23279.9|23159.9|10
1634838630000|2021-10-21 17:50:30|23285.15|23165.15|23283.01|23163.01|23285.88|23165.88|23283.01|23163.01|10
1634838640000|2021-10-21 17:50:40|23282.82|23162.82|23273.15|23153.15|23282.82|23162.82|23273.15|23153.15|10
1634838650000|2021-10-21 17:50:50|23272.71|23152.71|23280.31|23160.31|23280.31|23160.31|23270.66|23150.66|10
1634838660000|2021-10-21 17:51:00|23279.86|23159.86|23284.37|23164.37|23285.31|23165.31|23279.56|23159.56|10
1634838670000|2021-10-21 17:51:10|23284.57|23164.57|23286.58|23166.58|23286.58|23166.58|23284.57|23164.57|10
1634838680000|2021-10-21 17:51:20|23287.03|23167.03|23288.89|23168.89|23289.01|23169.01|23286.34|23166.34|10
1634838690000|2021-10-21 17:51:30|23289.26|23169.26|23294.23|23174.23|23294.23|23174.23|23289.26|23169.26|9
1634838700000|2021-10-21 17:51:40|23295.07|23175.07|23294.19|23174.19|23295.85|23175.85|23293.74|23173.74|10
1634838710000|2021-10-21 17:51:50|23295.21|23175.21|23299.47|23179.47|23299.66|23179.66|23295.21|23175.21|10
1634838720000|2021-10-21 17:52:00|23299.84|23179.84|23303.91|23183.91|23303.91|23183.91|23299.84|23179.84|10
1634838730000|2021-10-21 17:52:10|23304.42|23184.42|23301.45|23181.45|23304.42|23184.42|23301.26|23181.26|10
1634838740000|2021-10-21 17:52:20|23301.86|23181.86|23302.97|23182.97|23303.16|23183.16|23301.78|23181.78|10
1634838750000|2021-10-21 17:52:30|23302.89|23182.89|23302.27|23182.27|23303.39|23183.39|23301.84|23181.84|9
1634838760000|2021-10-21 17:52:40|23302.09|23182.09|23298.4|23178.4|23302.09|23182.09|23298.4|23178.4|10
1634838770000|2021-10-21 17:52:50|23297.54|23177.54|23292.07|23172.07|23297.54|23177.54|23290.76|23170.76|10
1634838780000|2021-10-21 17:53:00|23291.51|23171.51|23285.66|23165.66|23291.51|23171.51|23285.66|23165.66|10
1634838790000|2021-10-21 17:53:10|23284.96|23164.96|23281.13|23161.13|23284.96|23164.96|23281.13|23161.13|10
1634838800000|2021-10-21 17:53:20|23281.01|23161.01|23279.7|23159.7|23281.5|23161.5|23279.7|23159.7|10
1634838810000|2021-10-21 17:53:30|23279.71|23159.71|23269.25|23149.25|23279.71|23159.71|23269.25|23149.25|10
1634838820000|2021-10-21 17:53:40|23268.91|23148.91|23259.8|23139.8|23268.91|23148.91|23259.8|23139.8|10
1634838830000|2021-10-21 17:53:50|23259.51|23139.51|23262.36|23142.36|23262.36|23142.36|23258.11|23138.11|10
1634838840000|2021-10-21 17:54:00|23262.33|23142.33|23260.82|23140.82|23262.72|23142.72|23260.74|23140.74|10
1634838850000|2021-10-21 17:54:10|23259.74|23139.74|23247.2|23127.2|23259.74|23139.74|23245.56|23125.56|10
1634838860000|2021-10-21 17:54:20|23247.37|23127.37|23241.91|23121.91|23247.37|23127.37|23241.91|23121.91|10
1634838870000|2021-10-21 17:54:30|23244.55|23124.55|23248.49|23128.49|23249.62|23129.62|23244.55|23124.55|10
1634838880000|2021-10-21 17:54:40|23249.23|23129.23|23256.06|23136.06|23257.09|23137.09|23249.23|23129.23|10
1634838890000|2021-10-21 17:54:50|23254.82|23134.82|23245.44|23125.44|23254.82|23134.82|23245.44|23125.44|10
1634838900000|2021-10-21 17:55:00|23244.67|23124.67|23237.27|23117.27|23244.67|23124.67|23237.27|23117.27|10
1634838910000|2021-10-21 17:55:10|23236.15|23116.15|23241.98|23121.98|23242.64|23122.64|23236.15|23116.15|10
1634838920000|2021-10-21 17:55:20|23241.91|23121.91|23242.18|23122.18|23242.76|23122.76|23240.04|23120.04|10
1634838930000|2021-10-21 17:55:30|23242.96|23122.96|23247.61|23127.61|23247.61|23127.61|23242.96|23122.96|10
1634838940000|2021-10-21 17:55:40|23247.51|23127.51|23245.43|23125.43|23247.51|23127.51|23245.3|23125.3|10
1634838950000|2021-10-21 17:55:50|23244.68|23124.68|23243.56|23123.56|23244.68|23124.68|23242.82|23122.82|10
1634838960000|2021-10-21 17:56:00|23243.8|23123.8|23248.22|23128.22|23248.22|23128.22|23243.8|23123.8|10
1634838970000|2021-10-21 17:56:10|23248.13|23128.13|23249.3|23129.3|23249.54|23129.54|23248.1|23128.1|9
1634838980000|2021-10-21 17:56:20|23249.33|23129.33|23248.76|23128.76|23250.28|23130.28|23248.25|23128.25|10
1634838990000|2021-10-21 17:56:30|23248.99|23128.99|23248.83|23128.83|23249.61|23129.61|23248.83|23128.83|10
1634839000000|2021-10-21 17:56:40|23249.29|23129.29|23255.49|23135.49|23255.49|23135.49|23249.29|23129.29|10
1634839010000|2021-10-21 17:56:50|23256.15|23136.15|23264.74|23144.74|23264.87|23144.87|23255.91|23135.91|10
1634839020000|2021-10-21 17:57:00|23267.18|23147.18|23269.45|23149.45|23269.6|23149.6|23267.18|23147.18|10
1634839030000|2021-10-21 17:57:10|23270.21|23150.21|23269.83|23149.83|23270.56|23150.56|23269.83|23149.83|10
1634839040000|2021-10-21 17:57:20|23270.1|23150.1|23269.93|23149.93|23271.46|23151.46|23269.7|23149.7|10
1634839050000|2021-10-21 17:57:30|23270.81|23150.81|23268.84|23148.84|23270.81|23150.81|23268.84|23148.84|10
1634839060000|2021-10-21 17:57:40|23268.98|23148.98|23270.28|23150.28|23270.95|23150.95|23268.51|23148.51|10
1634839070000|2021-10-21 17:57:50|23269.56|23149.56|23269.15|23149.15|23271.18|23151.18|23269.15|23149.15|10
1634839080000|2021-10-21 17:58:00|23268.36|23148.36|23266.15|23146.15|23268.36|23148.36|23266.15|23146.15|10
1634839090000|2021-10-21 17:58:10|23266.18|23146.18|23257.55|23137.55|23266.18|23146.18|23257.55|23137.55|10
1634839100000|2021-10-21 17:58:20|23257.11|23137.11|23245.94|23125.94|23257.11|23137.11|23245.94|23125.94|10
1634839110000|2021-10-21 17:58:30|23245.92|23125.92|23237.98|23117.98|23245.92|23125.92|23237.98|23117.98|10
1634839120000|2021-10-21 17:58:40|23238|23118|23235.88|23115.88|23238|23118|23235.06|23115.06|10
1634839130000|2021-10-21 17:58:50|23235.45|23115.45|23227.81|23107.81|23235.45|23115.45|23227.81|23107.81|10
1634839140000|2021-10-21 17:59:00|23228.11|23108.11|23230.51|23110.51|23230.51|23110.51|23226.97|23106.97|9
1634839150000|2021-10-21 17:59:10|23228.72|23108.72|23222.62|23102.62|23229.32|23109.32|23222.62|23102.62|10
1634839160000|2021-10-21 17:59:20|23223.09|23103.09|23220.64|23100.64|23223.09|23103.09|23216.4|23096.4|10
1634839170000|2021-10-21 17:59:30|23220.48|23100.48|23217.19|23097.19|23222|23102|23217.19|23097.19|9
1634839180000|2021-10-21 17:59:40|23218.8|23098.8|23225.05|23105.05|23225.05|23105.05|23216.85|23096.85|10
1634839190000|2021-10-21 17:59:50|23224.43|23104.43|23220.17|23100.17|23226.62|23106.62|23220.17|23100.17|10
1634839200000|2021-10-21 18:00:00|23220.16|23100.16|23224.71|23104.71|23224.71|23104.71|23219.97|23099.97|10
1634839210000|2021-10-21 18:00:10|23225.12|23105.12|23241.46|23121.46|23241.46|23121.46|23225.12|23105.12|9
1634839220000|2021-10-21 18:00:20|23243.16|23123.16|23257.21|23137.21|23257.21|23137.21|23243.16|23123.16|10
1634839230000|2021-10-21 18:00:30|23258.51|23138.51|23263.79|23143.79|23265.84|23145.84|23258.51|23138.51|10
1634839240000|2021-10-21 18:00:40|23262.95|23142.95|23256.67|23136.67|23262.95|23142.95|23256.31|23136.31|10
1634839250000|2021-10-21 18:00:50|23254.97|23134.97|23255.14|23135.14|23255.14|23135.14|23253.03|23133.03|10
1634839260000|2021-10-21 18:01:00|23255.74|23135.74|23253.74|23133.74|23255.79|23135.79|23253.61|23133.61|9
1634839270000|2021-10-21 18:01:10|23253.47|23133.47|23255.27|23135.27|23255.27|23135.27|23253.28|23133.28|10
1634839280000|2021-10-21 18:01:20|23255.55|23135.55|23257.76|23137.76|23258.33|23138.33|23255.55|23135.55|10
1634839290000|2021-10-21 18:01:30|23257.95|23137.95|23258.5|23138.5|23258.5|23138.5|23255.92|23135.92|10
1634839300000|2021-10-21 18:01:40|23258.61|23138.61|23262.15|23142.15|23263.05|23143.05|23258.61|23138.61|10
1634839310000|2021-10-21 18:01:50|23262.09|23142.09|23261.18|23141.18|23263.05|23143.05|23260.76|23140.76|10
1634839320000|2021-10-21 18:02:00|23260.68|23140.68|23270.19|23150.19|23270.19|23150.19|23260.68|23140.68|10
1634839330000|2021-10-21 18:02:10|23271.12|23151.12|23275.35|23155.35|23275.35|23155.35|23271.12|23151.12|10
1634839340000|2021-10-21 18:02:20|23275.1|23155.1|23281.46|23161.46|23281.46|23161.46|23275.1|23155.1|10
1634839350000|2021-10-21 18:02:30|23281.99|23161.99|23287.4|23167.4|23287.55|23167.55|23281.99|23161.99|10
1634839360000|2021-10-21 18:02:40|23288.53|23168.53|23292.06|23172.06|23292.06|23172.06|23288.53|23168.53|10
1634839370000|2021-10-21 18:02:50|23291.82|23171.82|23299.07|23179.07|23299.07|23179.07|23291.5|23171.5|10
1634839380000|2021-10-21 18:03:00|23300.13|23180.13|23302.79|23182.79|23307.19|23187.19|23300.13|23180.13|10
1634839390000|2021-10-21 18:03:10|23300.51|23180.51|23296.43|23176.43|23300.51|23180.51|23295.68|23175.68|10
1634839400000|2021-10-21 18:03:20|23296.79|23176.79|23298.77|23178.77|23300.29|23180.29|23296.79|23176.79|10
1634839410000|2021-10-21 18:03:30|23297.73|23177.73|23295.1|23175.1|23300.08|23180.08|23295.1|23175.1|10
1634839420000|2021-10-21 18:03:40|23295.09|23175.09|23297.54|23177.54|23299.19|23179.19|23285.47|23165.47|10
1634839430000|2021-10-21 18:03:50|23298.54|23178.54|23310.09|23190.09|23310.29|23190.29|23298.54|23178.54|10
1634839440000|2021-10-21 18:04:00|23310.67|23190.67|23314.4|23194.4|23314.4|23194.4|23310.67|23190.67|10
1634839450000|2021-10-21 18:04:10|23315.26|23195.26|23314.63|23194.63|23316.78|23196.78|23314.63|23194.63|10
1634839460000|2021-10-21 18:04:20|23314.12|23194.12|23313.28|23193.28|23314.93|23194.93|23312.93|23192.93|10
1634839470000|2021-10-21 18:04:30|23313.06|23193.06|23311.81|23191.81|23313.77|23193.77|23311.81|23191.81|10
1634839480000|2021-10-21 18:04:40|23311.17|23191.17|23309.35|23189.35|23312.19|23192.19|23309.35|23189.35|10
1634839490000|2021-10-21 18:04:50|23309.16|23189.16|23310.18|23190.18|23310.48|23190.48|23308.28|23188.28|10
1634839500000|2021-10-21 18:05:00|23310.65|23190.65|23313.61|23193.61|23313.61|23193.61|23310.65|23190.65|10
1634839510000|2021-10-21 18:05:10|23313.29|23193.29|23311.65|23191.65|23313.34|23193.34|23311.65|23191.65|10
1634839520000|2021-10-21 18:05:20|23311.93|23191.93|23310.28|23190.28|23312.02|23192.02|23310.28|23190.28|10
1634839530000|2021-10-21 18:05:30|23310.23|23190.23|23312.42|23192.42|23313.63|23193.63|23310.23|23190.23|10
1634839540000|2021-10-21 18:05:40|23312.02|23192.02|23312.84|23192.84|23312.84|23192.84|23309.69|23189.69|10
1634839550000|2021-10-21 18:05:50|23312.91|23192.91|23320.45|23200.45|23320.45|23200.45|23312.41|23192.41|10
1634839560000|2021-10-21 18:06:00|23320.7|23200.7|23342.78|23222.78|23342.78|23222.78|23320.7|23200.7|10
1634839570000|2021-10-21 18:06:10|23344.21|23224.21|23357.23|23237.23|23357.23|23237.23|23344.21|23224.21|10
1634839580000|2021-10-21 18:06:20|23357.97|23237.97|23364.47|23244.47|23364.47|23244.47|23357.79|23237.79|10
1634839590000|2021-10-21 18:06:30|23363.95|23243.95|23373.15|23253.15|23374.13|23254.13|23363.87|23243.87|10
1634839600000|2021-10-21 18:06:40|23374.52|23254.52|23373.58|23253.58|23374.73|23254.73|23372.66|23252.66|10
1634839610000|2021-10-21 18:06:50|23374.01|23254.01|23373.73|23253.73|23374.01|23254.01|23369.17|23249.17|10
1634839620000|2021-10-21 18:07:00|23374.57|23254.57|23372.86|23252.86|23374.57|23254.57|23372.79|23252.79|10
1634839630000|2021-10-21 18:07:10|23373.92|23253.92|23383.27|23263.27|23383.27|23263.27|23373.92|23253.92|10
1634839640000|2021-10-21 18:07:20|23382.18|23262.18|23380.78|23260.78|23382.18|23262.18|23379.58|23259.58|10
1634839650000|2021-10-21 18:07:30|23380.17|23260.17|23373.13|23253.13|23380.17|23260.17|23373.13|23253.13|10
1634839660000|2021-10-21 18:07:40|23373.15|23253.15|23363.73|23243.73|23373.15|23253.15|23363.73|23243.73|10
1634839670000|2021-10-21 18:07:50|23363.6|23243.6|23364.48|23244.48|23364.71|23244.71|23361.56|23241.56|10
1634839680000|2021-10-21 18:08:00|23364.3|23244.3|23366.48|23246.48|23366.83|23246.83|23362.77|23242.77|10
1634839690000|2021-10-21 18:08:10|23366.71|23246.71|23372.7|23252.7|23372.7|23252.7|23366.71|23246.71|10
1634839700000|2021-10-21 18:08:20|23373.29|23253.29|23374.66|23254.66|23374.66|23254.66|23369.97|23249.97|10
1634839710000|2021-10-21 18:08:30|23373.17|23253.17|23384.79|23264.79|23384.79|23264.79|23372.77|23252.77|10
1634839720000|2021-10-21 18:08:40|23384.39|23264.39|23389.76|23269.76|23390.8|23270.8|23384.39|23264.39|10
1634839730000|2021-10-21 18:08:50|23390.28|23270.28|23404.01|23284.01|23404.01|23284.01|23390.28|23270.28|10
1634839740000|2021-10-21 18:09:00|23404.13|23284.13|23416.44|23296.44|23416.44|23296.44|23404.13|23284.13|10
1634839750000|2021-10-21 18:09:10|23415.96|23295.96|23412.53|23292.53|23416.64|23296.64|23411.83|23291.83|10
1634839760000|2021-10-21 18:09:20|23412.3|23292.3|23416.43|23296.43|23416.7|23296.7|23412.3|23292.3|10
1634839770000|2021-10-21 18:09:30|23414.54|23294.54|23412.22|23292.22|23414.54|23294.54|23410.21|23290.21|10
1634839780000|2021-10-21 18:09:40|23412.14|23292.14|23412.25|23292.25|23413.68|23293.68|23411.54|23291.54|10
1634839790000|2021-10-21 18:09:50|23411.79|23291.79|23413.26|23293.26|23413.26|23293.26|23408.77|23288.77|10
1634839800000|2021-10-21 18:10:00|23413.68|23293.68|23415.59|23295.59|23417.12|23297.12|23413.68|23293.68|10
1634839810000|2021-10-21 18:10:10|23415.36|23295.36|23414.13|23294.13|23417.6|23297.6|23414.13|23294.13|10
1634839820000|2021-10-21 18:10:20|23415.15|23295.15|23413.28|23293.28|23418.81|23298.81|23413.28|23293.28|10
1634839830000|2021-10-21 18:10:30|23412.59|23292.59|23425.33|23305.33|23425.33|23305.33|23412.59|23292.59|10
1634839840000|2021-10-21 18:10:40|23426.5|23306.5|23429.71|23309.71|23430.97|23310.97|23426.5|23306.5|10
1634839850000|2021-10-21 18:10:50|23429.47|23309.47|23432.25|23312.25|23432.25|23312.25|23428.02|23308.02|10
1634839860000|2021-10-21 18:11:00|23435.35|23315.35|23435.94|23315.94|23437.82|23317.82|23435.35|23315.35|10
1634839870000|2021-10-21 18:11:10|23437.23|23317.23|23438.05|23318.05|23442.02|23322.02|23437.23|23317.23|10
1634839880000|2021-10-21 18:11:20|23438.91|23318.91|23437|23317|23439.57|23319.57|23437|23317|10
1634839890000|2021-10-21 18:11:30|23437.43|23317.43|23440.43|23320.43|23441.33|23321.33|23437.43|23317.43|10
1634839900000|2021-10-21 18:11:40|23440.94|23320.94|23437.15|23317.15|23441|23321|23437.15|23317.15|10
1634839910000|2021-10-21 18:11:50|23436|23316|23441.9|23321.9|23442.29|23322.29|23436|23316|10
1634839920000|2021-10-21 18:12:00|23441.77|23321.77|23441.37|23321.37|23441.77|23321.77|23440.17|23320.17|9
1634839930000|2021-10-21 18:12:10|23440.63|23320.63|23438.85|23318.85|23441.08|23321.08|23436.51|23316.51|10
1634839940000|2021-10-21 18:12:20|23438.9|23318.9|23443.6|23323.6|23443.6|23323.6|23438.45|23318.45|10
1634839950000|2021-10-21 18:12:30|23442.04|23322.04|23443.36|23323.36|23443.36|23323.36|23441.35|23321.35|10
1634839960000|2021-10-21 18:12:40|23442.94|23322.94|23440.01|23320.01|23442.94|23322.94|23440.01|23320.01|10
1634839970000|2021-10-21 18:12:50|23439.38|23319.38|23438.58|23318.58|23441.43|23321.43|23438.58|23318.58|10
1634839980000|2021-10-21 18:13:00|23438.45|23318.45|23433.89|23313.89|23438.45|23318.45|23433.89|23313.89|10
1634839990000|2021-10-21 18:13:10|23433.16|23313.16|23429.52|23309.52|23433.53|23313.53|23429.52|23309.52|10
1634840000000|2021-10-21 18:13:20|23428.47|23308.47|23426.76|23306.76|23428.47|23308.47|23426.15|23306.15|10
1634840010000|2021-10-21 18:13:30|23425.7|23305.7|23419.53|23299.53|23425.7|23305.7|23419.53|23299.53|10
1634840020000|2021-10-21 18:13:40|23419.26|23299.26|23413.68|23293.68|23419.26|23299.26|23413.68|23293.68|10
1634840030000|2021-10-21 18:13:50|23413.51|23293.51|23415.59|23295.59|23415.59|23295.59|23411.87|23291.87|10
1634840040000|2021-10-21 18:14:00|23414.83|23294.83|23419.53|23299.53|23420.05|23300.05|23414.83|23294.83|10
1634840050000|2021-10-21 18:14:10|23418.98|23298.98|23419.36|23299.36|23420.82|23300.82|23418.98|23298.98|10
1634840060000|2021-10-21 18:14:20|23419.3|23299.3|23423.6|23303.6|23424.65|23304.65|23418.88|23298.88|10
1634840070000|2021-10-21 18:14:30|23423.85|23303.85|23421.44|23301.44|23424.31|23304.31|23421.44|23301.44|10
1634840080000|2021-10-21 18:14:40|23420.95|23300.95|23416.61|23296.61|23420.95|23300.95|23416.61|23296.61|10
1634840090000|2021-10-21 18:14:50|23415.9|23295.9|23413.66|23293.66|23416.26|23296.26|23413.66|23293.66|10
1634840100000|2021-10-21 18:15:00|23413.51|23293.51|23414.98|23294.98|23415.21|23295.21|23413.25|23293.25|10
1634840110000|2021-10-21 18:15:10|23417.33|23297.33|23419.63|23299.63|23420.6|23300.6|23417.33|23297.33|10
1634840120000|2021-10-21 18:15:20|23420.87|23300.87|23425.78|23305.78|23425.78|23305.78|23420.87|23300.87|10
1634840130000|2021-10-21 18:15:30|23426.62|23306.62|23431.4|23311.4|23431.58|23311.58|23426.33|23306.33|10
1634840140000|2021-10-21 18:15:40|23431.52|23311.52|23427.22|23307.22|23431.52|23311.52|23427.22|23307.22|10
1634840150000|2021-10-21 18:15:50|23428.25|23308.25|23435.48|23315.48|23435.48|23315.48|23428.25|23308.25|10
1634840160000|2021-10-21 18:16:00|23435.36|23315.36|23437.71|23317.71|23437.71|23317.71|23434.8|23314.8|10
1634840170000|2021-10-21 18:16:10|23436.05|23316.05|23442.18|23322.18|23442.18|23322.18|23435.66|23315.66|10
1634840180000|2021-10-21 18:16:20|23442.82|23322.82|23441.44|23321.44|23443.52|23323.52|23441.44|23321.44|10
1634840190000|2021-10-21 18:16:30|23440.92|23320.92|23448.01|23328.01|23448.01|23328.01|23440.19|23320.19|10
1634840200000|2021-10-21 18:16:40|23448.33|23328.33|23454.84|23334.84|23454.84|23334.84|23448.33|23328.33|10
1634840210000|2021-10-21 18:16:50|23455.84|23335.84|23460.74|23340.74|23460.74|23340.74|23453.44|23333.44|10
1634840220000|2021-10-21 18:17:00|23460.96|23340.96|23465.96|23345.96|23465.96|23345.96|23460.96|23340.96|10
1634840230000|2021-10-21 18:17:10|23465.53|23345.53|23464.09|23344.09|23465.53|23345.53|23463.75|23343.75|9
1634840240000|2021-10-21 18:17:20|23464.33|23344.33|23462.69|23342.69|23465.32|23345.32|23462.58|23342.58|10
1634840250000|2021-10-21 18:17:30|23462.49|23342.49|23465.59|23345.59|23465.59|23345.59|23462.43|23342.43|10
1634840260000|2021-10-21 18:17:40|23465.92|23345.92|23470.54|23350.54|23470.54|23350.54|23465.92|23345.92|10
1634840270000|2021-10-21 18:17:50|23468.67|23348.67|23471.32|23351.32|23472.4|23352.4|23468.67|23348.67|10
1634840280000|2021-10-21 18:18:00|23471.83|23351.83|23474.26|23354.26|23474.71|23354.71|23471.83|23351.83|9
1634840290000|2021-10-21 18:18:10|23474.83|23354.83|23473.26|23353.26|23475.4|23355.4|23472.79|23352.79|9
1634840300000|2021-10-21 18:18:20|23474.53|23354.53|23474.16|23354.16|23477.75|23357.75|23474.16|23354.16|10
1634840310000|2021-10-21 18:18:30|23470.85|23350.85|23472.73|23352.73|23472.73|23352.73|23470.59|23350.59|10
1634840320000|2021-10-21 18:18:40|23472.7|23352.7|23477.28|23357.28|23477.28|23357.28|23471.19|23351.19|10
1634840330000|2021-10-21 18:18:50|23477.29|23357.29|23479.38|23359.38|23479.39|23359.39|23477.29|23357.29|10
1634840340000|2021-10-21 18:19:00|23477.2|23357.2|23481.74|23361.74|23481.74|23361.74|23477.2|23357.2|10
1634840350000|2021-10-21 18:19:10|23481.37|23361.37|23482.8|23362.8|23482.84|23362.84|23481.37|23361.37|8
1634840360000|2021-10-21 18:19:20|23482.96|23362.96|23487.63|23367.63|23487.63|23367.63|23482.96|23362.96|10
1634840370000|2021-10-21 18:19:30|23487.47|23367.47|23488.42|23368.42|23489|23369|23487.12|23367.12|10
1634840380000|2021-10-21 18:19:40|23488.19|23368.19|23488.59|23368.59|23488.59|23368.59|23487.16|23367.16|10
1634840390000|2021-10-21 18:19:50|23488.85|23368.85|23490.18|23370.18|23490.18|23370.18|23488.59|23368.59|9
1634840400000|2021-10-21 18:20:00|23489.93|23369.93|23483.88|23363.88|23489.93|23369.93|23483.88|23363.88|10
1634840410000|2021-10-21 18:20:10|23483.71|23363.71|23487.23|23367.23|23487.23|23367.23|23482.4|23362.4|10
1634840420000|2021-10-21 18:20:20|23487.13|23367.13|23488.68|23368.68|23488.95|23368.95|23486.95|23366.95|10
1634840430000|2021-10-21 18:20:30|23487.41|23367.41|23490.17|23370.17|23490.17|23370.17|23487.41|23367.41|10
1634840440000|2021-10-21 18:20:40|23489.68|23369.68|23486.64|23366.64|23489.68|23369.68|23486.64|23366.64|10
1634840450000|2021-10-21 18:20:50|23486.61|23366.61|23481.3|23361.3|23486.61|23366.61|23481.3|23361.3|10
1634840460000|2021-10-21 18:21:00|23482.06|23362.06|23483.63|23363.63|23483.77|23363.77|23481.28|23361.28|10
1634840470000|2021-10-21 18:21:10|23483.22|23363.22|23486.86|23366.86|23486.89|23366.89|23482.99|23362.99|10
1634840480000|2021-10-21 18:21:20|23488.8|23368.8|23484.32|23364.32|23489.19|23369.19|23484.32|23364.32|10
1634840490000|2021-10-21 18:21:30|23484.62|23364.62|23483.86|23363.86|23485.08|23365.08|23483.86|23363.86|10
1634840500000|2021-10-21 18:21:40|23484.28|23364.28|23483.93|23363.93|23484.88|23364.88|23483.85|23363.85|10
1634840510000|2021-10-21 18:21:50|23483.69|23363.69|23478.65|23358.65|23483.69|23363.69|23478.26|23358.26|10
1634840520000|2021-10-21 18:22:00|23478.45|23358.45|23475.33|23355.33|23478.45|23358.45|23475.33|23355.33|10
1634840530000|2021-10-21 18:22:10|23475.9|23355.9|23471.59|23351.59|23476.13|23356.13|23471.59|23351.59|10
1634840540000|2021-10-21 18:22:20|23471.65|23351.65|23468.91|23348.91|23471.82|23351.82|23468|23348|10
1634840550000|2021-10-21 18:22:30|23470.15|23350.15|23467.14|23347.14|23470.69|23350.69|23467.14|23347.14|9
1634840560000|2021-10-21 18:22:40|23465.65|23345.65|23465.36|23345.36|23465.65|23345.65|23462.04|23342.04|10
1634840570000|2021-10-21 18:22:50|23464.94|23344.94|23463.04|23343.04|23464.94|23344.94|23461.85|23341.85|9
1634840580000|2021-10-21 18:23:00|23463.24|23343.24|23458.32|23338.32|23463.47|23343.47|23458.32|23338.32|10
1634840590000|2021-10-21 18:23:10|23457.21|23337.21|23453.3|23333.3|23457.26|23337.26|23453.3|23333.3|10
1634840600000|2021-10-21 18:23:20|23452.29|23332.29|23455.14|23335.14|23456.1|23336.1|23452.11|23332.11|10
1634840610000|2021-10-21 18:23:30|23455.17|23335.17|23450.3|23330.3|23455.17|23335.17|23450.3|23330.3|10
1634840620000|2021-10-21 18:23:40|23451.05|23331.05|23451.77|23331.77|23451.88|23331.88|23450.68|23330.68|10
1634840630000|2021-10-21 18:23:50|23451.76|23331.76|23451.8|23331.8|23452.5|23332.5|23450.69|23330.69|10
1634840640000|2021-10-21 18:24:00|23451.68|23331.68|23456|23336|23456.02|23336.02|23451.59|23331.59|10
1634840650000|2021-10-21 18:24:10|23456.03|23336.03|23451.83|23331.83|23456.62|23336.62|23451.83|23331.83|10
1634840660000|2021-10-21 18:24:20|23449.72|23329.72|23441.23|23321.23|23449.72|23329.72|23441.23|23321.23|10
1634840670000|2021-10-21 18:24:30|23442.15|23322.15|23442.24|23322.24|23442.47|23322.47|23441.73|23321.73|10
1634840680000|2021-10-21 18:24:40|23442.26|23322.26|23442.12|23322.12|23442.58|23322.58|23440.12|23320.12|10
1634840690000|2021-10-21 18:24:50|23442.15|23322.15|23439.79|23319.79|23442.15|23322.15|23439.14|23319.14|10
1634840700000|2021-10-21 18:25:00|23439.05|23319.05|23442.94|23322.94|23442.94|23322.94|23439.05|23319.05|10
1634840710000|2021-10-21 18:25:10|23443.88|23323.88|23451.22|23331.22|23451.22|23331.22|23443.67|23323.67|10
1634840720000|2021-10-21 18:25:20|23451.29|23331.29|23451.86|23331.86|23452.56|23332.56|23451.29|23331.29|10
1634840730000|2021-10-21 18:25:30|23451.72|23331.72|23455.72|23335.72|23456.62|23336.62|23451.72|23331.72|10
1634840740000|2021-10-21 18:25:40|23456.1|23336.1|23456.23|23336.23|23458.4|23338.4|23455.8|23335.8|10
1634840750000|2021-10-21 18:25:50|23455.88|23335.88|23453.25|23333.25|23455.88|23335.88|23453.25|23333.25|10
1634840760000|2021-10-21 18:26:00|23452.65|23332.65|23449.69|23329.69|23452.8|23332.8|23449.69|23329.69|10
1634840770000|2021-10-21 18:26:10|23449.72|23329.72|23445.92|23325.92|23450.12|23330.12|23445.75|23325.75|10
1634840780000|2021-10-21 18:26:20|23445.81|23325.81|23439.59|23319.59|23445.81|23325.81|23439.59|23319.59|10
1634840790000|2021-10-21 18:26:30|23440.18|23320.18|23442.13|23322.13|23442.33|23322.33|23439.37|23319.37|10
1634840800000|2021-10-21 18:26:40|23442.1|23322.1|23438.88|23318.88|23442.32|23322.32|23438.88|23318.88|10
1634840810000|2021-10-21 18:26:50|23438.78|23318.78|23435.94|23315.94|23438.78|23318.78|23435.94|23315.94|9
1634840820000|2021-10-21 18:27:00|23436.26|23316.26|23437.14|23317.14|23437.88|23317.88|23436.26|23316.26|10
1634840830000|2021-10-21 18:27:10|23437.24|23317.24|23434.8|23314.8|23437.24|23317.24|23433.63|23313.63|10
1634840840000|2021-10-21 18:27:20|23434.77|23314.77|23437.07|23317.07|23437.07|23317.07|23431.75|23311.75|10
1634840850000|2021-10-21 18:27:30|23437.28|23317.28|23448.7|23328.7|23448.7|23328.7|23437.28|23317.28|10
1634840860000|2021-10-21 18:27:40|23448.46|23328.46|23457.09|23337.09|23457.14|23337.14|23448.46|23328.46|10
1634840870000|2021-10-21 18:27:50|23457.64|23337.64|23459.76|23339.76|23459.76|23339.76|23456.8|23336.8|10
1634840880000|2021-10-21 18:28:00|23461.11|23341.11|23471.83|23351.83|23471.83|23351.83|23461.11|23341.11|10
1634840890000|2021-10-21 18:28:10|23473.11|23353.11|23482.97|23362.97|23482.97|23362.97|23473.11|23353.11|10
1634840900000|2021-10-21 18:28:20|23483.09|23363.09|23482.33|23362.33|23484.02|23364.02|23481.88|23361.88|10
1634840910000|2021-10-21 18:28:30|23482.02|23362.02|23482.71|23362.71|23483.27|23363.27|23481.38|23361.38|10
1634840920000|2021-10-21 18:28:40|23482.68|23362.68|23478.87|23358.87|23482.68|23362.68|23478.87|23358.87|10
1634840930000|2021-10-21 18:28:50|23478.68|23358.68|23479.55|23359.55|23480.51|23360.51|23478.57|23358.57|10
1634840940000|2021-10-21 18:29:00|23479.62|23359.62|23481.36|23361.36|23481.36|23361.36|23478.99|23358.99|10
1634840950000|2021-10-21 18:29:10|23481.05|23361.05|23489.71|23369.71|23489.71|23369.71|23481.05|23361.05|10
1634840960000|2021-10-21 18:29:20|23490.16|23370.16|23493.53|23373.53|23493.53|23373.53|23490.16|23370.16|10
1634840970000|2021-10-21 18:29:30|23493.03|23373.03|23490.59|23370.59|23493.25|23373.25|23490.59|23370.59|10
1634840980000|2021-10-21 18:29:40|23490.51|23370.51|23491.91|23371.91|23491.94|23371.94|23490.49|23370.49|10
1634840990000|2021-10-21 18:29:50|23491.77|23371.77|23494.5|23374.5|23494.75|23374.75|23491.77|23371.77|9
1634841000000|2021-10-21 18:30:00|23494.48|23374.48|23487.63|23367.63|23494.48|23374.48|23487.63|23367.63|10
1634841010000|2021-10-21 18:30:10|23487.89|23367.89|23487.06|23367.06|23488.12|23368.12|23485.61|23365.61|10
1634841020000|2021-10-21 18:30:20|23486.65|23366.65|23493|23373|23493|23373|23486.65|23366.65|10
1634841030000|2021-10-21 18:30:30|23493.36|23373.36|23501|23381|23501|23381|23493.2|23373.2|10
1634841040000|2021-10-21 18:30:40|23500.61|23380.61|23504.52|23384.52|23505.2|23385.2|23500.44|23380.44|10
1634841050000|2021-10-21 18:30:50|23504.75|23384.75|23505.32|23385.32|23505.93|23385.93|23504.18|23384.18|9
1634841060000|2021-10-21 18:31:00|23505.52|23385.52|23504.78|23384.78|23505.52|23385.52|23504.24|23384.24|10
1634841070000|2021-10-21 18:31:10|23504.67|23384.67|23503.27|23383.27|23505.33|23385.33|23503.23|23383.23|10
1634841080000|2021-10-21 18:31:20|23503.34|23383.34|23498.19|23378.19|23503.34|23383.34|23497.99|23377.99|10
1634841090000|2021-10-21 18:31:30|23497.93|23377.93|23492|23372|23498.13|23378.13|23492|23372|10
1634841100000|2021-10-21 18:31:40|23492.07|23372.07|23486.86|23366.86|23492.07|23372.07|23486.86|23366.86|10
1634841110000|2021-10-21 18:31:50|23486.81|23366.81|23487.49|23367.49|23487.49|23367.49|23485.77|23365.77|10
1634841120000|2021-10-21 18:32:00|23487.73|23367.73|23478.91|23358.91|23487.73|23367.73|23478.91|23358.91|10
1634841130000|2021-10-21 18:32:10|23478.77|23358.77|23473.44|23353.44|23478.77|23358.77|23473.32|23353.32|10
1634841140000|2021-10-21 18:32:20|23473.52|23353.52|23471.89|23351.89|23473.71|23353.71|23471.49|23351.49|10
1634841150000|2021-10-21 18:32:30|23472.21|23352.21|23473.76|23353.76|23474.24|23354.24|23472.21|23352.21|10
1634841160000|2021-10-21 18:32:40|23474.13|23354.13|23470.55|23350.55|23474.77|23354.77|23470.55|23350.55|9
1634841170000|2021-10-21 18:32:50|23470.61|23350.61|23466.26|23346.26|23470.61|23350.61|23466.26|23346.26|10
1634841180000|2021-10-21 18:33:00|23467.53|23347.53|23466.81|23346.81|23467.53|23347.53|23465.09|23345.09|9
1634841190000|2021-10-21 18:33:10|23466.77|23346.77|23463.47|23343.47|23467.04|23347.04|23463.47|23343.47|9
1634841200000|2021-10-21 18:33:20|23462.1|23342.1|23460.55|23340.55|23462.19|23342.19|23460.55|23340.55|10
1634841210000|2021-10-21 18:33:30|23460.08|23340.08|23461.14|23341.14|23462.07|23342.07|23460.08|23340.08|10
1634841220000|2021-10-21 18:33:40|23461.58|23341.58|23462.39|23342.39|23462.47|23342.47|23461.58|23341.58|9
1634841230000|2021-10-21 18:33:50|23462.17|23342.17|23462.37|23342.37|23462.72|23342.72|23459.44|23339.44|10
1634841240000|2021-10-21 18:34:00|23462.48|23342.48|23460.78|23340.78|23463.43|23343.43|23460.78|23340.78|10
1634841250000|2021-10-21 18:34:10|23460.69|23340.69|23456.96|23336.96|23461.17|23341.17|23456.96|23336.96|10
1634841260000|2021-10-21 18:34:20|23456.59|23336.59|23457.41|23337.41|23457.67|23337.67|23456.35|23336.35|10
1634841270000|2021-10-21 18:34:30|23457.47|23337.47|23457.07|23337.07|23458.01|23338.01|23456.88|23336.88|10
1634841280000|2021-10-21 18:34:40|23456.57|23336.57|23449.78|23329.78|23456.57|23336.57|23449.78|23329.78|10
1634841290000|2021-10-21 18:34:50|23444.34|23324.34|23438.61|23318.61|23445.76|23325.76|23438.61|23318.61|10
1634841300000|2021-10-21 18:35:00|23438.66|23318.66|23438.42|23318.42|23438.66|23318.66|23436.59|23316.59|10
1634841310000|2021-10-21 18:35:10|23437.66|23317.66|23434.32|23314.32|23438.37|23318.37|23434.32|23314.32|10
1634841320000|2021-10-21 18:35:20|23434.53|23314.53|23429.45|23309.45|23435|23315|23429.45|23309.45|10
1634841330000|2021-10-21 18:35:30|23428.54|23308.54|23427.21|23307.21|23428.68|23308.68|23427.13|23307.13|9
1634841340000|2021-10-21 18:35:40|23427.84|23307.84|23433.69|23313.69|23433.69|23313.69|23427.63|23307.63|10
1634841350000|2021-10-21 18:35:50|23434.3|23314.3|23433.32|23313.32|23434.55|23314.55|23432.79|23312.79|10
1634841360000|2021-10-21 18:36:00|23433.45|23313.45|23432.26|23312.26|23434.96|23314.96|23431.86|23311.86|10
1634841370000|2021-10-21 18:36:10|23430.92|23310.92|23426.6|23306.6|23432.84|23312.84|23426.52|23306.52|10
1634841380000|2021-10-21 18:36:20|23425.78|23305.78|23426.33|23306.33|23427.17|23307.17|23424.46|23304.46|10
1634841390000|2021-10-21 18:36:30|23426.7|23306.7|23427.94|23307.94|23430.25|23310.25|23425.7|23305.7|10
1634841400000|2021-10-21 18:36:40|23427.58|23307.58|23423.51|23303.51|23427.58|23307.58|23423.51|23303.51|10
1634841410000|2021-10-21 18:36:50|23421.88|23301.88|23421.19|23301.19|23421.97|23301.97|23420.11|23300.11|10
1634841420000|2021-10-21 18:37:00|23421.32|23301.32|23420.55|23300.55|23421.57|23301.57|23420.55|23300.55|9
1634841430000|2021-10-21 18:37:10|23420.34|23300.34|23420.51|23300.51|23420.97|23300.97|23420.17|23300.17|10
1634841440000|2021-10-21 18:37:20|23420.65|23300.65|23418.19|23298.19|23420.65|23300.65|23417.52|23297.52|10
1634841450000|2021-10-21 18:37:30|23418.63|23298.63|23415.5|23295.5|23418.79|23298.79|23414.86|23294.86|10
1634841460000|2021-10-21 18:37:40|23415.36|23295.36|23409.9|23289.9|23417.49|23297.49|23409.9|23289.9|10
1634841470000|2021-10-21 18:37:50|23409.54|23289.54|23409.86|23289.86|23409.86|23289.86|23407.65|23287.65|10
1634841480000|2021-10-21 18:38:00|23410.09|23290.09|23409.24|23289.24|23410.99|23290.99|23409.15|23289.15|10
1634841490000|2021-10-21 18:38:10|23408.57|23288.57|23411.8|23291.8|23411.8|23291.8|23407.95|23287.95|10
1634841500000|2021-10-21 18:38:20|23411.69|23291.69|23407.06|23287.06|23411.86|23291.86|23406.79|23286.79|10
1634841510000|2021-10-21 18:38:30|23404.86|23284.86|23400.09|23280.09|23404.86|23284.86|23400.09|23280.09|10
1634841520000|2021-10-21 18:38:40|23400.16|23280.16|23393.62|23273.62|23400.16|23280.16|23393.16|23273.16|10
1634841530000|2021-10-21 18:38:50|23393.71|23273.71|23391.41|23271.41|23393.97|23273.97|23391.41|23271.41|10
1634841540000|2021-10-21 18:39:00|23391.6|23271.6|23390.33|23270.33|23392.88|23272.88|23390.33|23270.33|10
1634841550000|2021-10-21 18:39:10|23389.91|23269.91|23386.77|23266.77|23389.91|23269.91|23386.77|23266.77|10
1634841560000|2021-10-21 18:39:20|23386.85|23266.85|23379.92|23259.92|23386.85|23266.85|23379.92|23259.92|10
1634841570000|2021-10-21 18:39:30|23379.84|23259.84|23374.04|23254.04|23380.03|23260.03|23374.04|23254.04|10
1634841580000|2021-10-21 18:39:40|23373.57|23253.57|23371.4|23251.4|23374.79|23254.79|23371.4|23251.4|10
1634841590000|2021-10-21 18:39:50|23370.72|23250.72|23369.5|23249.5|23371.86|23251.86|23368.58|23248.58|10
1634841600000|2021-10-21 18:40:00|23369.2|23249.2|23369|23249|23371.52|23251.52|23369|23249|10
1634841610000|2021-10-21 18:40:10|23369.56|23249.56|23365.75|23245.75|23369.56|23249.56|23365.75|23245.75|10
1634841620000|2021-10-21 18:40:20|23364.42|23244.42|23364.38|23244.38|23364.42|23244.42|23363.06|23243.06|10
1634841630000|2021-10-21 18:40:30|23364.81|23244.81|23362.36|23242.36|23364.81|23244.81|23362.29|23242.29|10
1634841640000|2021-10-21 18:40:40|23362.28|23242.28|23367.78|23247.78|23367.78|23247.78|23362.28|23242.28|10
1634841650000|2021-10-21 18:40:50|23368.11|23248.11|23374.25|23254.25|23374.25|23254.25|23368.11|23248.11|10
1634841660000|2021-10-21 18:41:00|23375.12|23255.12|23374.01|23254.01|23375.21|23255.21|23373.75|23253.75|10
1634841670000|2021-10-21 18:41:10|23373.94|23253.94|23374.93|23254.93|23375.14|23255.14|23373.45|23253.45|10
1634841680000|2021-10-21 18:41:20|23376.45|23256.45|23376.52|23256.52|23378.47|23258.47|23375.26|23255.26|10
1634841690000|2021-10-21 18:41:30|23377.13|23257.13|23376.73|23256.73|23378.09|23258.09|23376.07|23256.07|10
1634841700000|2021-10-21 18:41:40|23376.33|23256.33|23377.6|23257.6|23378.54|23258.54|23375.46|23255.46|10
1634841710000|2021-10-21 18:41:50|23376.76|23256.76|23373.45|23253.45|23377.58|23257.58|23373.45|23253.45|10
1634841720000|2021-10-21 18:42:00|23373.47|23253.47|23372.04|23252.04|23373.47|23253.47|23371.39|23251.39|10
1634841730000|2021-10-21 18:42:10|23372.34|23252.34|23372.47|23252.47|23372.53|23252.53|23371.6|23251.6|10
1634841740000|2021-10-21 18:42:20|23372.25|23252.25|23373.79|23253.79|23373.79|23253.79|23372.25|23252.25|10
1634841750000|2021-10-21 18:42:30|23374.4|23254.4|23375.48|23255.48|23375.99|23255.99|23374.4|23254.4|9
1634841760000|2021-10-21 18:42:40|23375.32|23255.32|23374.04|23254.04|23376.12|23256.12|23374.04|23254.04|9
1634841770000|2021-10-21 18:42:50|23373.41|23253.41|23368.53|23248.53|23373.41|23253.41|23368.53|23248.53|10
1634841780000|2021-10-21 18:43:00|23368.64|23248.64|23364.23|23244.23|23368.64|23248.64|23364.23|23244.23|9
1634841790000|2021-10-21 18:43:10|23363.98|23243.98|23360.95|23240.95|23363.98|23243.98|23360.95|23240.95|10
1634841800000|2021-10-21 18:43:20|23361.08|23241.08|23359.5|23239.5|23361.78|23241.78|23359.5|23239.5|10
1634841810000|2021-10-21 18:43:30|23359.69|23239.69|23364.37|23244.37|23364.37|23244.37|23359.25|23239.25|9
1634841820000|2021-10-21 18:43:40|23367.1|23247.1|23372.65|23252.65|23372.69|23252.69|23366.54|23246.54|10
1634841830000|2021-10-21 18:43:50|23372.92|23252.92|23368.55|23248.55|23372.92|23252.92|23368.55|23248.55|10
1634841840000|2021-10-21 18:44:00|23368.49|23248.49|23363.91|23243.91|23368.49|23248.49|23363.91|23243.91|10
1634841850000|2021-10-21 18:44:10|23363.68|23243.68|23362.08|23242.08|23363.68|23243.68|23360.64|23240.64|10
1634841860000|2021-10-21 18:44:20|23361.73|23241.73|23362.72|23242.72|23362.72|23242.72|23361.73|23241.73|10
1634841870000|2021-10-21 18:44:30|23363.01|23243.01|23364.15|23244.15|23364.15|23244.15|23363.01|23243.01|10
1634841880000|2021-10-21 18:44:40|23364.51|23244.51|23365.46|23245.46|23365.46|23245.46|23363.92|23243.92|10
1634841890000|2021-10-21 18:44:50|23366.74|23246.74|23362.97|23242.97|23366.76|23246.76|23362.64|23242.64|10
1634841900000|2021-10-21 18:45:00|23362.6|23242.6|23356.14|23236.14|23362.6|23242.6|23356.14|23236.14|10
1634841910000|2021-10-21 18:45:10|23354.67|23234.67|23353.26|23233.26|23354.67|23234.67|23352.63|23232.63|9
1634841920000|2021-10-21 18:45:20|23353.28|23233.28|23355.94|23235.94|23356.35|23236.35|23353.28|23233.28|9
1634841930000|2021-10-21 18:45:30|23356.75|23236.75|23354.74|23234.74|23356.95|23236.95|23354.55|23234.55|9
1634841940000|2021-10-21 18:45:40|23354.18|23234.18|23354.44|23234.44|23354.71|23234.71|23353.86|23233.86|10
1634841950000|2021-10-21 18:45:50|23354.26|23234.26|23352.62|23232.62|23354.64|23234.64|23352.62|23232.62|10
1634841960000|2021-10-21 18:46:00|23351.63|23231.63|23349.46|23229.46|23351.84|23231.84|23349.46|23229.46|10
1634841970000|2021-10-21 18:46:10|23349.41|23229.41|23356.03|23236.03|23356.03|23236.03|23349.06|23229.06|10
1634841980000|2021-10-21 18:46:20|23356.98|23236.98|23354.87|23234.87|23358.82|23238.82|23354.86|23234.86|10
1634841990000|2021-10-21 18:46:30|23354.01|23234.01|23350.63|23230.63|23354.01|23234.01|23350.63|23230.63|9
1634842000000|2021-10-21 18:46:40|23350.87|23230.87|23355.52|23235.52|23355.52|23235.52|23350.87|23230.87|10
1634842010000|2021-10-21 18:46:50|23355.61|23235.61|23356.8|23236.8|23357.41|23237.41|23355.33|23235.33|10
1634842020000|2021-10-21 18:47:00|23357.7|23237.7|23357.15|23237.15|23357.7|23237.7|23356.54|23236.54|8
1634842030000|2021-10-21 18:47:10|23357.2|23237.2|23361.52|23241.52|23361.52|23241.52|23357.2|23237.2|8
1634842040000|2021-10-21 18:47:20|23362.06|23242.06|23367.14|23247.14|23367.14|23247.14|23362.06|23242.06|10
1634842050000|2021-10-21 18:47:30|23367.66|23247.66|23373.88|23253.88|23373.88|23253.88|23367.66|23247.66|10
1634842060000|2021-10-21 18:47:40|23374.31|23254.31|23379.83|23259.83|23380.04|23260.04|23373.4|23253.4|10
1634842070000|2021-10-21 18:47:50|23379.81|23259.81|23388.56|23268.56|23388.56|23268.56|23379.81|23259.81|10
1634842080000|2021-10-21 18:48:00|23390.32|23270.32|23392.96|23272.96|23393.17|23273.17|23390.28|23270.28|10
1634842090000|2021-10-21 18:48:10|23392.83|23272.83|23395.79|23275.79|23395.79|23275.79|23392.39|23272.39|10
1634842100000|2021-10-21 18:48:20|23395.86|23275.86|23399.47|23279.47|23399.63|23279.63|23395.86|23275.86|10
1634842110000|2021-10-21 18:48:30|23400.13|23280.13|23401.72|23281.72|23401.72|23281.72|23398.52|23278.52|9
1634842120000|2021-10-21 18:48:40|23402.36|23282.36|23404.75|23284.75|23404.75|23284.75|23402.36|23282.36|10
1634842130000|2021-10-21 18:48:50|23405.5|23285.5|23408.11|23288.11|23409.03|23289.03|23405.5|23285.5|10
1634842140000|2021-10-21 18:49:00|23407.82|23287.82|23406.97|23286.97|23408.64|23288.64|23406.97|23286.97|9
1634842150000|2021-10-21 18:49:10|23405.57|23285.57|23405.9|23285.9|23406.38|23286.38|23403.87|23283.87|10
1634842160000|2021-10-21 18:49:20|23406.59|23286.59|23414.56|23294.56|23414.56|23294.56|23406.51|23286.51|10
1634842170000|2021-10-21 18:49:30|23415.48|23295.48|23415.27|23295.27|23416.35|23296.35|23414.99|23294.99|10
1634842180000|2021-10-21 18:49:40|23415.21|23295.21|23414.86|23294.86|23415.65|23295.65|23413.3|23293.3|10
1634842190000|2021-10-21 18:49:50|23413.71|23293.71|23410.95|23290.95|23413.71|23293.71|23410.85|23290.85|10
1634842200000|2021-10-21 18:50:00|23410.97|23290.97|23410.01|23290.01|23410.97|23290.97|23410.01|23290.01|10
1634842210000|2021-10-21 18:50:10|23409.9|23289.9|23406.93|23286.93|23409.9|23289.9|23406.93|23286.93|9
1634842220000|2021-10-21 18:50:20|23406.82|23286.82|23403.07|23283.07|23406.82|23286.82|23403.07|23283.07|10
1634842230000|2021-10-21 18:50:30|23402.75|23282.75|23398.85|23278.85|23402.75|23282.75|23398.85|23278.85|10
1634842240000|2021-10-21 18:50:40|23400.08|23280.08|23391.92|23271.92|23400.08|23280.08|23391.92|23271.92|10
1634842250000|2021-10-21 18:50:50|23390.02|23270.02|23380.55|23260.55|23390.38|23270.38|23380.55|23260.55|10
1634842260000|2021-10-21 18:51:00|23380.41|23260.41|23372.96|23252.96|23380.41|23260.41|23372.96|23252.96|10
1634842270000|2021-10-21 18:51:10|23373.3|23253.3|23369.79|23249.79|23373.3|23253.3|23369.02|23249.02|10
1634842280000|2021-10-21 18:51:20|23370.06|23250.06|23365.71|23245.71|23370.19|23250.19|23365.71|23245.71|10
1634842290000|2021-10-21 18:51:30|23365.77|23245.77|23362.76|23242.76|23365.77|23245.77|23362.76|23242.76|10
1634842300000|2021-10-21 18:51:40|23362.77|23242.77|23361.84|23241.84|23363.58|23243.58|23361.06|23241.06|10
1634842310000|2021-10-21 18:51:50|23362.03|23242.03|23365.4|23245.4|23365.4|23245.4|23362.03|23242.03|10
1634842320000|2021-10-21 18:52:00|23366.02|23246.02|23356.76|23236.76|23366.02|23246.02|23356.76|23236.76|10
1634842330000|2021-10-21 18:52:10|23354.68|23234.68|23350.13|23230.13|23354.68|23234.68|23350.11|23230.11|10
1634842340000|2021-10-21 18:52:20|23349.97|23229.97|23356.29|23236.29|23356.29|23236.29|23349.97|23229.97|10
1634842350000|2021-10-21 18:52:30|23355.88|23235.88|23357.34|23237.34|23357.85|23237.85|23355.88|23235.88|10
1634842360000|2021-10-21 18:52:40|23356.24|23236.24|23354.13|23234.13|23357.89|23237.89|23354.13|23234.13|10
1634842370000|2021-10-21 18:52:50|23353.41|23233.41|23351.15|23231.15|23353.41|23233.41|23351.15|23231.15|9
1634842380000|2021-10-21 18:53:00|23349.44|23229.44|23347.24|23227.24|23349.44|23229.44|23347.24|23227.24|10
1634842390000|2021-10-21 18:53:10|23345.77|23225.77|23348.14|23228.14|23348.17|23228.17|23345.77|23225.77|10
1634842400000|2021-10-21 18:53:20|23347.93|23227.93|23349.96|23229.96|23349.96|23229.96|23346.94|23226.94|10
1634842410000|2021-10-21 18:53:30|23349.9|23229.9|23349.06|23229.06|23350.31|23230.31|23348.7|23228.7|10
1634842420000|2021-10-21 18:53:40|23349.1|23229.1|23347.3|23227.3|23349.21|23229.21|23347.3|23227.3|10
1634842430000|2021-10-21 18:53:50|23347.34|23227.34|23346.1|23226.1|23347.34|23227.34|23344.99|23224.99|10
1634842440000|2021-10-21 18:54:00|23345.75|23225.75|23345.16|23225.16|23346.03|23226.03|23344.17|23224.17|9
1634842450000|2021-10-21 18:54:10|23344.74|23224.74|23347|23227|23347.01|23227.01|23344.74|23224.74|10
1634842460000|2021-10-21 18:54:20|23346.13|23226.13|23345.8|23225.8|23346.72|23226.72|23345.8|23225.8|10
1634842470000|2021-10-21 18:54:30|23345.55|23225.55|23341.31|23221.31|23345.55|23225.55|23341.19|23221.19|9
1634842480000|2021-10-21 18:54:40|23341.09|23221.09|23338.55|23218.55|23341.28|23221.28|23338.55|23218.55|10
1634842490000|2021-10-21 18:54:50|23338.45|23218.45|23340.58|23220.58|23340.58|23220.58|23337.67|23217.67|10
1634842500000|2021-10-21 18:55:00|23341.07|23221.07|23340.2|23220.2|23341.07|23221.07|23340.17|23220.17|9
1634842510000|2021-10-21 18:55:10|23338.82|23218.82|23333.86|23213.86|23338.82|23218.82|23333.69|23213.69|10
1634842520000|2021-10-21 18:55:20|23332.12|23212.12|23327.84|23207.84|23332.12|23212.12|23327.84|23207.84|10
1634842530000|2021-10-21 18:55:30|23327.71|23207.71|23326.73|23206.73|23327.71|23207.71|23326.73|23206.73|10
1634842540000|2021-10-21 18:55:40|23327.32|23207.32|23335.98|23215.98|23335.98|23215.98|23327.32|23207.32|10
1634842550000|2021-10-21 18:55:50|23335.74|23215.74|23340.15|23220.15|23340.15|23220.15|23335.39|23215.39|10
1634842560000|2021-10-21 18:56:00|23342.71|23222.71|23348.53|23228.53|23348.53|23228.53|23342.71|23222.71|10
1634842570000|2021-10-21 18:56:10|23348.94|23228.94|23357.74|23237.74|23357.74|23237.74|23348.94|23228.94|10
1634842580000|2021-10-21 18:56:20|23357.75|23237.75|23361.58|23241.58|23361.89|23241.89|23357.75|23237.75|10
1634842590000|2021-10-21 18:56:30|23362.47|23242.47|23357.26|23237.26|23362.66|23242.66|23357.26|23237.26|9
1634842600000|2021-10-21 18:56:40|23355.51|23235.51|23349.76|23229.76|23355.79|23235.79|23349.76|23229.76|10
1634842610000|2021-10-21 18:56:50|23349.24|23229.24|23343.05|23223.05|23349.24|23229.24|23342.96|23222.96|10
1634842620000|2021-10-21 18:57:00|23338.72|23218.72|23333.71|23213.71|23339.07|23219.07|23333.63|23213.63|10
1634842630000|2021-10-21 18:57:10|23332.8|23212.8|23323.62|23203.62|23332.8|23212.8|23323.62|23203.62|10
1634842640000|2021-10-21 18:57:20|23322.34|23202.34|23318.47|23198.47|23322.34|23202.34|23317.41|23197.41|10
1634842650000|2021-10-21 18:57:30|23319.44|23199.44|23319.52|23199.52|23320.32|23200.32|23318.85|23198.85|10
1634842660000|2021-10-21 18:57:40|23314.82|23194.82|23316.35|23196.35|23316.35|23196.35|23313|23193|10
1634842670000|2021-10-21 18:57:50|23317.9|23197.9|23320.85|23200.85|23321.07|23201.07|23317.9|23197.9|10
1634842680000|2021-10-21 18:58:00|23321.54|23201.54|23321.05|23201.05|23322.31|23202.31|23320.61|23200.61|10
1634842690000|2021-10-21 18:58:10|23321.06|23201.06|23325.21|23205.21|23325.21|23205.21|23320.95|23200.95|10
1634842700000|2021-10-21 18:58:20|23326.63|23206.63|23329.58|23209.58|23329.88|23209.88|23325.29|23205.29|10
1634842710000|2021-10-21 18:58:30|23330.66|23210.66|23326.88|23206.88|23330.66|23210.66|23326.88|23206.88|10
1634842720000|2021-10-21 18:58:40|23326.65|23206.65|23320.63|23200.63|23326.65|23206.65|23318.92|23198.92|10
1634842730000|2021-10-21 18:58:50|23320.25|23200.25|23315.85|23195.85|23320.25|23200.25|23313.51|23193.51|9
1634842740000|2021-10-21 18:59:00|23315.79|23195.79|23315|23195|23317.02|23197.02|23314.81|23194.81|10
1634842750000|2021-10-21 18:59:10|23313.04|23193.04|23311.86|23191.86|23313.04|23193.04|23311.8|23191.8|10
1634842760000|2021-10-21 18:59:20|23312.01|23192.01|23308.92|23188.92|23312.29|23192.29|23308.9|23188.9|10
1634842770000|2021-10-21 18:59:30|23308.48|23188.48|23308.87|23188.87|23309.32|23189.32|23308.48|23188.48|9
1634842780000|2021-10-21 18:59:40|23308.16|23188.16|23316.8|23196.8|23316.8|23196.8|23307.65|23187.65|10
1634842790000|2021-10-21 18:59:50|23318.28|23198.28|23324.9|23204.9|23325.2|23205.2|23318.28|23198.28|10
1634842800000|2021-10-21 19:00:00|23326.07|23206.07|23328.97|23208.97|23328.97|23208.97|23325.4|23205.4|10
1634842810000|2021-10-21 19:00:10|23329.14|23209.14|23329.97|23209.97|23329.97|23209.97|23324.06|23204.06|10
1634842820000|2021-10-21 19:00:20|23330.82|23210.82|23339.47|23219.47|23339.47|23219.47|23330.82|23210.82|10
1634842830000|2021-10-21 19:00:30|23340.46|23220.46|23343.23|23223.23|23344.59|23224.59|23340.46|23220.46|10
1634842840000|2021-10-21 19:00:40|23342.41|23222.41|23343.58|23223.58|23343.58|23223.58|23342.28|23222.28|10
1634842850000|2021-10-21 19:00:50|23344.17|23224.17|23352.23|23232.23|23352.23|23232.23|23344.17|23224.17|10
1634842860000|2021-10-21 19:01:00|23352.87|23232.87|23358.98|23238.98|23358.99|23238.99|23352.87|23232.87|10
1634842870000|2021-10-21 19:01:10|23357.82|23237.82|23359.89|23239.89|23360.57|23240.57|23357.82|23237.82|10
1634842880000|2021-10-21 19:01:20|23360.06|23240.06|23366.67|23246.67|23366.67|23246.67|23360.06|23240.06|10
1634842890000|2021-10-21 19:01:30|23368.88|23248.88|23378.6|23258.6|23378.6|23258.6|23368.88|23248.88|10
1634842900000|2021-10-21 19:01:40|23379.58|23259.58|23384.09|23264.09|23384.09|23264.09|23379.58|23259.58|10
1634842910000|2021-10-21 19:01:50|23384.72|23264.72|23390.72|23270.72|23390.72|23270.72|23384.72|23264.72|10
1634842920000|2021-10-21 19:02:00|23391.69|23271.69|23395.63|23275.63|23395.63|23275.63|23391.41|23271.41|10
1634842930000|2021-10-21 19:02:10|23395.87|23275.87|23401.45|23281.45|23401.45|23281.45|23395.87|23275.87|10
1634842940000|2021-10-21 19:02:20|23401.11|23281.11|23405.11|23285.11|23405.32|23285.32|23401.11|23281.11|10
1634842950000|2021-10-21 19:02:30|23405.12|23285.12|23406.76|23286.76|23406.9|23286.9|23405.12|23285.12|10
1634842960000|2021-10-21 19:02:40|23407|23287|23412.75|23292.75|23413.43|23293.43|23407|23287|10
1634842970000|2021-10-21 19:02:50|23412.58|23292.58|23411.57|23291.57|23412.58|23292.58|23410.01|23290.01|10
1634842980000|2021-10-21 19:03:00|23411.63|23291.63|23424.07|23304.07|23424.07|23304.07|23411.63|23291.63|10
1634842990000|2021-10-21 19:03:10|23425.64|23305.64|23438.68|23318.68|23438.68|23318.68|23425.64|23305.64|10
1634843000000|2021-10-21 19:03:20|23438.01|23318.01|23441.82|23321.82|23442.53|23322.53|23438.01|23318.01|10
1634843010000|2021-10-21 19:03:30|23442.16|23322.16|23438.61|23318.61|23442.16|23322.16|23438.39|23318.39|10
1634843020000|2021-10-21 19:03:40|23438.37|23318.37|23443.89|23323.89|23443.89|23323.89|23437.38|23317.38|10
1634843030000|2021-10-21 19:03:50|23445.32|23325.32|23444.26|23324.26|23447.38|23327.38|23443.91|23323.91|10
1634843040000|2021-10-21 19:04:00|23443.33|23323.33|23441.83|23321.83|23443.33|23323.33|23441.53|23321.53|10
1634843050000|2021-10-21 19:04:10|23441.47|23321.47|23439.62|23319.62|23441.47|23321.47|23438.9|23318.9|10
1634843060000|2021-10-21 19:04:20|23440.66|23320.66|23441.19|23321.19|23441.19|23321.19|23440|23320|10
1634843070000|2021-10-21 19:04:30|23445.99|23325.99|23450.66|23330.66|23450.66|23330.66|23445.06|23325.06|10
1634843080000|2021-10-21 19:04:40|23451.64|23331.64|23455.29|23335.29|23455.29|23335.29|23451.64|23331.64|10
1634843090000|2021-10-21 19:04:50|23454.87|23334.87|23455.66|23335.66|23458.52|23338.52|23454.87|23334.87|10
1634843100000|2021-10-21 19:05:00|23454.17|23334.17|23459.55|23339.55|23459.55|23339.55|23454.17|23334.17|10
1634843110000|2021-10-21 19:05:10|23459.45|23339.45|23459.12|23339.12|23460.98|23340.98|23459.01|23339.01|10
1634843120000|2021-10-21 19:05:20|23458.18|23338.18|23455.38|23335.38|23458.18|23338.18|23454.35|23334.35|10
1634843130000|2021-10-21 19:05:30|23455.63|23335.63|23462.3|23342.3|23462.3|23342.3|23455.63|23335.63|10
1634843140000|2021-10-21 19:05:40|23462.75|23342.75|23465.79|23345.79|23466.43|23346.43|23462.75|23342.75|10
1634843150000|2021-10-21 19:05:50|23464.9|23344.9|23471.26|23351.26|23471.26|23351.26|23464.71|23344.71|10
1634843160000|2021-10-21 19:06:00|23472.75|23352.75|23473.29|23353.29|23474.19|23354.19|23472.56|23352.56|10
1634843170000|2021-10-21 19:06:10|23473.25|23353.25|23476.4|23356.4|23476.4|23356.4|23472.99|23352.99|10
1634843180000|2021-10-21 19:06:20|23477.42|23357.42|23482|23362|23482|23362|23477.42|23357.42|10
1634843190000|2021-10-21 19:06:30|23482.68|23362.68|23487.62|23367.62|23487.62|23367.62|23480.86|23360.86|10
1634843200000|2021-10-21 19:06:40|23490.16|23370.16|23507.01|23387.01|23507.01|23387.01|23490.03|23370.03|10
1634843210000|2021-10-21 19:06:50|23507.65|23387.65|23514.11|23394.11|23514.45|23394.45|23507.65|23387.65|10
1634843220000|2021-10-21 19:07:00|23513.22|23393.22|23509.52|23389.52|23513.22|23393.22|23509.5|23389.5|10
1634843230000|2021-10-21 19:07:10|23510.53|23390.53|23514.5|23394.5|23514.5|23394.5|23510.53|23390.53|10
1634843240000|2021-10-21 19:07:20|23514.74|23394.74|23528.98|23408.98|23528.98|23408.98|23514.74|23394.74|10
1634843250000|2021-10-21 19:07:30|23530.76|23410.76|23528.11|23408.11|23531.75|23411.75|23528.11|23408.11|10
1634843260000|2021-10-21 19:07:40|23528.2|23408.2|23527.92|23407.92|23528.67|23408.67|23527.39|23407.39|10
1634843270000|2021-10-21 19:07:50|23528.22|23408.22|23529.66|23409.66|23529.66|23409.66|23528.05|23408.05|10
1634843280000|2021-10-21 19:08:00|23529.89|23409.89|23534.55|23414.55|23534.55|23414.55|23529.89|23409.89|10
1634843290000|2021-10-21 19:08:10|23535.34|23415.34|23541.95|23421.95|23542.67|23422.67|23535.34|23415.34|9
1634843300000|2021-10-21 19:08:20|23542.83|23422.83|23545.05|23425.05|23545.58|23425.58|23542.66|23422.66|10
1634843310000|2021-10-21 19:08:30|23545.11|23425.11|23541.17|23421.17|23545.68|23425.68|23541.17|23421.17|10
1634843320000|2021-10-21 19:08:40|23540.34|23420.34|23535.31|23415.31|23540.34|23420.34|23535.31|23415.31|10
1634843330000|2021-10-21 19:08:50|23536.13|23416.13|23531.23|23411.23|23536.13|23416.13|23531.23|23411.23|10
1634843340000|2021-10-21 19:09:00|23530.86|23410.86|23533.12|23413.12|23533.12|23413.12|23529.9|23409.9|10
1634843350000|2021-10-21 19:09:10|23533.4|23413.4|23531.68|23411.68|23533.95|23413.95|23531.24|23411.24|10
1634843360000|2021-10-21 19:09:20|23531.11|23411.11|23524.62|23404.62|23531.11|23411.11|23524.62|23404.62|10
1634843370000|2021-10-21 19:09:30|23523.82|23403.82|23526.05|23406.05|23526.05|23406.05|23523.41|23403.41|10
1634843380000|2021-10-21 19:09:40|23527.51|23407.51|23531.28|23411.28|23531.28|23411.28|23527.51|23407.51|10
1634843390000|2021-10-21 19:09:50|23532.52|23412.52|23533.31|23413.31|23534.25|23414.25|23532.52|23412.52|10
1634843400000|2021-10-21 19:10:00|23533.02|23413.02|23534.62|23414.62|23534.99|23414.99|23532.46|23412.46|9
1634843410000|2021-10-21 19:10:10|23535.96|23415.96|23530.06|23410.06|23535.96|23415.96|23530.06|23410.06|10
1634843420000|2021-10-21 19:10:20|23528.76|23408.76|23526.48|23406.48|23528.76|23408.76|23524|23404|10
1634843430000|2021-10-21 19:10:30|23526.62|23406.62|23527.68|23407.68|23528.28|23408.28|23526.42|23406.42|10
1634843440000|2021-10-21 19:10:40|23526.1|23406.1|23524.94|23404.94|23526.56|23406.56|23524.94|23404.94|9
1634843450000|2021-10-21 19:10:50|23525.08|23405.08|23525.46|23405.46|23526.59|23406.59|23525.02|23405.02|10
1634843460000|2021-10-21 19:11:00|23525.67|23405.67|23522.35|23402.35|23526.44|23406.44|23522.33|23402.33|10
1634843470000|2021-10-21 19:11:10|23522.96|23402.96|23519.83|23399.83|23522.96|23402.96|23519.2|23399.2|10
1634843480000|2021-10-21 19:11:20|23520.25|23400.25|23515.67|23395.67|23520.25|23400.25|23515.67|23395.67|10
1634843490000|2021-10-21 19:11:30|23515.4|23395.4|23508.74|23388.74|23515.4|23395.4|23507.04|23387.04|10
1634843500000|2021-10-21 19:11:40|23510.06|23390.06|23515.04|23395.04|23515.04|23395.04|23510.06|23390.06|10
1634843510000|2021-10-21 19:11:50|23514.33|23394.33|23512.44|23392.44|23515.17|23395.17|23512.2|23392.2|10
1634843520000|2021-10-21 19:12:00|23512.62|23392.62|23509.85|23389.85|23512.71|23392.71|23509.31|23389.31|10
1634843530000|2021-10-21 19:12:10|23509.28|23389.28|23508.8|23388.8|23509.28|23389.28|23506.34|23386.34|10
1634843540000|2021-10-21 19:12:20|23510.27|23390.27|23514.59|23394.59|23514.59|23394.59|23510.27|23390.27|10
1634843550000|2021-10-21 19:12:30|23514.32|23394.32|23509.06|23389.06|23514.32|23394.32|23509.06|23389.06|10
1634843560000|2021-10-21 19:12:40|23508.81|23388.81|23510.67|23390.67|23511.19|23391.19|23508.44|23388.44|10
1634843570000|2021-10-21 19:12:50|23510.53|23390.53|23510.18|23390.18|23510.92|23390.92|23508.22|23388.22|10
1634843580000|2021-10-21 19:13:00|23511.25|23391.25|23513.65|23393.65|23514.09|23394.09|23511.25|23391.25|10
1634843590000|2021-10-21 19:13:10|23512.03|23392.03|23511.92|23391.92|23513.71|23393.71|23511.92|23391.92|9
1634843600000|2021-10-21 19:13:20|23511.67|23391.67|23515.13|23395.13|23515.13|23395.13|23511.67|23391.67|9
1634843610000|2021-10-21 19:13:30|23516.92|23396.92|23516.73|23396.73|23517.81|23397.81|23515.75|23395.75|10
1634843620000|2021-10-21 19:13:40|23515.8|23395.8|23510.41|23390.41|23515.8|23395.8|23510.41|23390.41|9
1634843630000|2021-10-21 19:13:50|23510.62|23390.62|23512.1|23392.1|23512.1|23392.1|23510.37|23390.37|10
1634843640000|2021-10-21 19:14:00|23512.08|23392.08|23509.96|23389.96|23512.08|23392.08|23507.56|23387.56|10
1634843650000|2021-10-21 19:14:10|23510.2|23390.2|23513.18|23393.18|23513.43|23393.43|23509.82|23389.82|9
1634843660000|2021-10-21 19:14:20|23514.2|23394.2|23521.89|23401.89|23521.89|23401.89|23514.2|23394.2|10
1634843670000|2021-10-21 19:14:30|23521.82|23401.82|23523.2|23403.2|23523.34|23403.34|23521.52|23401.52|10
1634843680000|2021-10-21 19:14:40|23523.45|23403.45|23524.63|23404.63|23524.63|23404.63|23522.58|23402.58|9
1634843690000|2021-10-21 19:14:50|23524.08|23404.08|23520.08|23400.08|23524.08|23404.08|23520.08|23400.08|9
1634843700000|2021-10-21 19:15:00|23519.07|23399.07|23524.35|23404.35|23524.35|23404.35|23519.05|23399.05|10
1634843710000|2021-10-21 19:15:10|23524.63|23404.63|23520.85|23400.85|23526.55|23406.55|23520.85|23400.85|10
1634843720000|2021-10-21 19:15:20|23520.16|23400.16|23521.8|23401.8|23521.8|23401.8|23519.7|23399.7|9
1634843730000|2021-10-21 19:15:30|23522.33|23402.33|23525.08|23405.08|23525.67|23405.67|23522.33|23402.33|10
1634843740000|2021-10-21 19:15:40|23523.9|23403.9|23519.59|23399.59|23525.09|23405.09|23519.59|23399.59|10
1634843750000|2021-10-21 19:15:50|23519.62|23399.62|23519.32|23399.32|23520.9|23400.9|23518.99|23398.99|10
1634843760000|2021-10-21 19:16:00|23518.38|23398.38|23517.5|23397.5|23518.53|23398.53|23516.74|23396.74|10
1634843770000|2021-10-21 19:16:10|23517.28|23397.28|23515.5|23395.5|23517.57|23397.57|23515.5|23395.5|10
1634843780000|2021-10-21 19:16:20|23514.9|23394.9|23512.67|23392.67|23514.9|23394.9|23512.48|23392.48|8
1634843790000|2021-10-21 19:16:30|23512.59|23392.59|23512.42|23392.42|23513.51|23393.51|23512.33|23392.33|10
1634843800000|2021-10-21 19:16:40|23512.96|23392.96|23514.9|23394.9|23515.47|23395.47|23511.82|23391.82|10
1634843810000|2021-10-21 19:16:50|23516.09|23396.09|23516.12|23396.12|23517.02|23397.02|23515.4|23395.4|10
1634843820000|2021-10-21 19:17:00|23516.16|23396.16|23518.36|23398.36|23518.36|23398.36|23515.86|23395.86|9
1634843830000|2021-10-21 19:17:10|23518.16|23398.16|23516.94|23396.94|23518.16|23398.16|23516.94|23396.94|10
1634843840000|2021-10-21 19:17:20|23516.39|23396.39|23510.52|23390.52|23516.59|23396.59|23510.52|23390.52|10
1634843850000|2021-10-21 19:17:30|23511.37|23391.37|23507.61|23387.61|23511.37|23391.37|23507.61|23387.61|10
1634843860000|2021-10-21 19:17:40|23507.73|23387.73|23505.07|23385.07|23507.73|23387.73|23504.15|23384.15|10
1634843870000|2021-10-21 19:17:50|23506.06|23386.06|23506.13|23386.13|23506.61|23386.61|23505.89|23385.89|7
1634843880000|2021-10-21 19:18:00|23505.53|23385.53|23499.81|23379.81|23505.53|23385.53|23499.81|23379.81|10
1634843890000|2021-10-21 19:18:10|23497.86|23377.86|23491.21|23371.21|23497.86|23377.86|23491.21|23371.21|9
1634843900000|2021-10-21 19:18:20|23490.73|23370.73|23492.21|23372.21|23492.91|23372.91|23490.73|23370.73|10
1634843910000|2021-10-21 19:18:30|23491.67|23371.67|23492.03|23372.03|23493.24|23373.24|23491.54|23371.54|10
1634843920000|2021-10-21 19:18:40|23491.46|23371.46|23490.77|23370.77|23491.99|23371.99|23490.77|23370.77|10
1634843930000|2021-10-21 19:18:50|23490.39|23370.39|23491.69|23371.69|23492.11|23372.11|23490.34|23370.34|9
1634843940000|2021-10-21 19:19:00|23491.86|23371.86|23492.04|23372.04|23492.31|23372.31|23491.25|23371.25|10
1634843950000|2021-10-21 19:19:10|23491.63|23371.63|23491.6|23371.6|23492.42|23372.42|23491.6|23371.6|10
1634843960000|2021-10-21 19:19:20|23491.06|23371.06|23484.81|23364.81|23491.19|23371.19|23484.81|23364.81|9
1634843970000|2021-10-21 19:19:30|23484.75|23364.75|23483.25|23363.25|23484.84|23364.84|23482.73|23362.73|10
1634843980000|2021-10-21 19:19:40|23482.61|23362.61|23483.83|23363.83|23483.83|23363.83|23481.6|23361.6|9
1634843990000|2021-10-21 19:19:50|23484.56|23364.56|23479.44|23359.44|23484.56|23364.56|23478.47|23358.47|10
1634844000000|2021-10-21 19:20:00|23478.14|23358.14|23476|23356|23478.14|23358.14|23476|23356|8
1634844010000|2021-10-21 19:20:10|23475.56|23355.56|23471.71|23351.71|23475.56|23355.56|23471.71|23351.71|9
1634844020000|2021-10-21 19:20:20|23471.66|23351.66|23471.53|23351.53|23472.08|23352.08|23471.2|23351.2|9
1634844030000|2021-10-21 19:20:30|23471.7|23351.7|23475.87|23355.87|23475.87|23355.87|23471.7|23351.7|10
1634844040000|2021-10-21 19:20:40|23475.86|23355.86|23479.29|23359.29|23479.29|23359.29|23475.86|23355.86|9
1634844050000|2021-10-21 19:20:50|23479.46|23359.46|23479.4|23359.4|23480.5|23360.5|23479.4|23359.4|10
1634844060000|2021-10-21 19:21:00|23479.12|23359.12|23476.57|23356.57|23479.12|23359.12|23474.93|23354.93|10
1634844070000|2021-10-21 19:21:10|23476.13|23356.13|23477.67|23357.67|23477.81|23357.81|23475.76|23355.76|10
1634844080000|2021-10-21 19:21:20|23478|23358|23478.06|23358.06|23478.37|23358.37|23477.84|23357.84|10
1634844090000|2021-10-21 19:21:30|23478.19|23358.19|23477.36|23357.36|23478.19|23358.19|23476.88|23356.88|10
1634844100000|2021-10-21 19:21:40|23477.33|23357.33|23480.39|23360.39|23480.62|23360.62|23477.08|23357.08|10
1634844110000|2021-10-21 19:21:50|23480.47|23360.47|23485.37|23365.37|23485.37|23365.37|23480.47|23360.47|10
1634844120000|2021-10-21 19:22:00|23485.36|23365.36|23484.85|23364.85|23487.84|23367.84|23484.68|23364.68|10
1634844130000|2021-10-21 19:22:10|23485.49|23365.49|23490.77|23370.77|23490.77|23370.77|23485.49|23365.49|9
1634844140000|2021-10-21 19:22:20|23490.95|23370.95|23486.39|23366.39|23490.95|23370.95|23485.6|23365.6|10
1634844150000|2021-10-21 19:22:30|23486.26|23366.26|23476.59|23356.59|23486.26|23366.26|23476.59|23356.59|10
1634844160000|2021-10-21 19:22:40|23478.67|23358.67|23482.92|23362.92|23482.97|23362.97|23478.67|23358.67|10
1634844170000|2021-10-21 19:22:50|23483.14|23363.14|23473.2|23353.2|23483.14|23363.14|23473.2|23353.2|10
1634844180000|2021-10-21 19:23:00|23474.41|23354.41|23472.51|23352.51|23475.15|23355.15|23472.51|23352.51|10
1634844190000|2021-10-21 19:23:10|23470.8|23350.8|23475.94|23355.94|23475.94|23355.94|23470.8|23350.8|10
1634844200000|2021-10-21 19:23:20|23477.34|23357.34|23484.52|23364.52|23484.52|23364.52|23477.34|23357.34|10
1634844210000|2021-10-21 19:23:30|23484.74|23364.74|23489.36|23369.36|23489.88|23369.88|23484.74|23364.74|10
1634844220000|2021-10-21 19:23:40|23493.12|23373.12|23501.01|23381.01|23501.01|23381.01|23493.12|23373.12|10
1634844230000|2021-10-21 19:23:50|23500.91|23380.91|23503.83|23383.83|23503.83|23383.83|23500.43|23380.43|10
1634844240000|2021-10-21 19:24:00|23504.35|23384.35|23507.47|23387.47|23507.47|23387.47|23504.35|23384.35|8
1634844250000|2021-10-21 19:24:10|23507.83|23387.83|23514.01|23394.01|23515.59|23395.59|23507.65|23387.65|10
1634844260000|2021-10-21 19:24:20|23518|23398|23525.46|23405.46|23525.46|23405.46|23518|23398|10
1634844270000|2021-10-21 19:24:30|23524.95|23404.95|23519.95|23399.95|23524.95|23404.95|23519.95|23399.95|10
1634844280000|2021-10-21 19:24:40|23519.5|23399.5|23517.64|23397.64|23519.74|23399.74|23517.1|23397.1|10
1634844290000|2021-10-21 19:24:50|23517.2|23397.2|23515.65|23395.65|23517.2|23397.2|23515.65|23395.65|9
1634844300000|2021-10-21 19:25:00|23514.91|23394.91|23513.61|23393.61|23516.39|23396.39|23513.61|23393.61|10
1634844310000|2021-10-21 19:25:10|23513.6|23393.6|23511.24|23391.24|23513.61|23393.61|23510.42|23390.42|10
1634844320000|2021-10-21 19:25:20|23512.06|23392.06|23519.17|23399.17|23519.17|23399.17|23512.06|23392.06|10
1634844330000|2021-10-21 19:25:30|23519.08|23399.08|23523.68|23403.68|23524.39|23404.39|23519.08|23399.08|10
1634844340000|2021-10-21 19:25:40|23523.66|23403.66|23527.83|23407.83|23527.83|23407.83|23523.66|23403.66|10
1634844350000|2021-10-21 19:25:50|23528.06|23408.06|23534.27|23414.27|23534.27|23414.27|23528.06|23408.06|10
1634844360000|2021-10-21 19:26:00|23539.17|23419.17|23543.1|23423.1|23543.1|23423.1|23539.17|23419.17|9
1634844370000|2021-10-21 19:26:10|23543.88|23423.88|23546.7|23426.7|23546.8|23426.8|23542.54|23422.54|10
1634844380000|2021-10-21 19:26:20|23546.62|23426.62|23545.67|23425.67|23546.62|23426.62|23544.65|23424.65|10
1634844390000|2021-10-21 19:26:30|23547.3|23427.3|23547.79|23427.79|23549.19|23429.19|23546.73|23426.73|10
1634844400000|2021-10-21 19:26:40|23548.74|23428.74|23548.27|23428.27|23549.53|23429.53|23547.97|23427.97|10
1634844410000|2021-10-21 19:26:50|23546.7|23426.7|23546.46|23426.46|23547.18|23427.18|23546.1|23426.1|10
1634844420000|2021-10-21 19:27:00|23545.83|23425.83|23539.17|23419.17|23546.2|23426.2|23539.17|23419.17|10
1634844430000|2021-10-21 19:27:10|23539.32|23419.32|23536.28|23416.28|23539.32|23419.32|23535.69|23415.69|10
1634844440000|2021-10-21 19:27:20|23536.75|23416.75|23538.83|23418.83|23539.76|23419.76|23536.75|23416.75|10
1634844450000|2021-10-21 19:27:30|23539.2|23419.2|23542.14|23422.14|23542.14|23422.14|23539.2|23419.2|10
1634844460000|2021-10-21 19:27:40|23541.64|23421.64|23542.1|23422.1|23542.59|23422.59|23541.64|23421.64|10
1634844470000|2021-10-21 19:27:50|23542.8|23422.8|23548.23|23428.23|23548.23|23428.23|23542.48|23422.48|10
1634844480000|2021-10-21 19:28:00|23549.78|23429.78|23552.81|23432.81|23553.64|23433.64|23549.78|23429.78|10
1634844490000|2021-10-21 19:28:10|23553.23|23433.23|23552.25|23432.25|23554.2|23434.2|23552.03|23432.03|10
1634844500000|2021-10-21 19:28:20|23551.93|23431.93|23552.67|23432.67|23552.67|23432.67|23551.78|23431.78|10
1634844510000|2021-10-21 19:28:30|23553.28|23433.28|23556.34|23436.34|23556.34|23436.34|23553.28|23433.28|10
1634844520000|2021-10-21 19:28:40|23556.29|23436.29|23559.49|23439.49|23559.49|23439.49|23556.29|23436.29|8
1634844530000|2021-10-21 19:28:50|23559.33|23439.33|23560.35|23440.35|23560.35|23440.35|23559.33|23439.33|10
1634844540000|2021-10-21 19:29:00|23560.4|23440.4|23562.84|23442.84|23562.84|23442.84|23560.31|23440.31|10
1634844550000|2021-10-21 19:29:10|23561.76|23441.76|23563.76|23443.76|23564.24|23444.24|23561.68|23441.68|10
1634844560000|2021-10-21 19:29:20|23563.47|23443.47|23562.91|23442.91|23564.37|23444.37|23562.63|23442.63|10
1634844570000|2021-10-21 19:29:30|23562.59|23442.59|23567.52|23447.52|23567.52|23447.52|23560.71|23440.71|10
1634844580000|2021-10-21 19:29:40|23568.64|23448.64|23571.11|23451.11|23572.4|23452.4|23568.64|23448.64|10
1634844590000|2021-10-21 19:29:50|23570.04|23450.04|23568.56|23448.56|23570.04|23450.04|23568.04|23448.04|10
1634844600000|2021-10-21 19:30:00|23567.54|23447.54|23570.09|23450.09|23570.09|23450.09|23566.81|23446.81|10
1634844610000|2021-10-21 19:30:10|23570.88|23450.88|23570.14|23450.14|23572.08|23452.08|23570.14|23450.14|10
1634844620000|2021-10-21 19:30:20|23570.88|23450.88|23573.67|23453.67|23573.68|23453.68|23570.87|23450.87|9
1634844630000|2021-10-21 19:30:30|23573.63|23453.63|23575.07|23455.07|23576.08|23456.08|23573.42|23453.42|10
1634844640000|2021-10-21 19:30:40|23574.8|23454.8|23570.32|23450.32|23574.8|23454.8|23570.32|23450.32|10
1634844650000|2021-10-21 19:30:50|23570.06|23450.06|23570.32|23450.32|23570.32|23450.32|23568.93|23448.93|10
1634844660000|2021-10-21 19:31:00|23571.03|23451.03|23572.04|23452.04|23572.26|23452.26|23570.78|23450.78|10
1634844670000|2021-10-21 19:31:10|23572.62|23452.62|23573.82|23453.82|23573.82|23453.82|23571.67|23451.67|10
1634844680000|2021-10-21 19:31:20|23574.29|23454.29|23579.24|23459.24|23579.45|23459.45|23574.29|23454.29|10
1634844690000|2021-10-21 19:31:30|23579.75|23459.75|23578.51|23458.51|23579.75|23459.75|23578.39|23458.39|10
1634844700000|2021-10-21 19:31:40|23578.38|23458.38|23573.79|23453.79|23578.38|23458.38|23573.79|23453.79|10
1634844710000|2021-10-21 19:31:50|23574.39|23454.39|23574.75|23454.75|23574.75|23454.75|23573.47|23453.47|10
1634844720000|2021-10-21 19:32:00|23573.88|23453.88|23572.41|23452.41|23573.88|23453.88|23572.41|23452.41|10
1634844730000|2021-10-21 19:32:10|23572.27|23452.27|23569.77|23449.77|23572.27|23452.27|23569.77|23449.77|10
1634844740000|2021-10-21 19:32:20|23569.71|23449.71|23566.59|23446.59|23569.71|23449.71|23566.59|23446.59|10
1634844750000|2021-10-21 19:32:30|23566.58|23446.58|23566.2|23446.2|23568.11|23448.11|23566.2|23446.2|10
1634844760000|2021-10-21 19:32:40|23566.18|23446.18|23568.24|23448.24|23568.24|23448.24|23566.18|23446.18|10
1634844770000|2021-10-21 19:32:50|23568.3|23448.3|23566.73|23446.73|23568.36|23448.36|23566.6|23446.6|10
1634844780000|2021-10-21 19:33:00|23566.62|23446.62|23566.07|23446.07|23567.34|23447.34|23566.07|23446.07|10
1634844790000|2021-10-21 19:33:10|23565.59|23445.59|23562.94|23442.94|23565.59|23445.59|23562.57|23442.57|9
1634844800000|2021-10-21 19:33:20|23562.53|23442.53|23561.25|23441.25|23562.53|23442.53|23560.63|23440.63|10
1634844810000|2021-10-21 19:33:30|23561.33|23441.33|23565.7|23445.7|23565.7|23445.7|23561.33|23441.33|10
1634844820000|2021-10-21 19:33:40|23566.68|23446.68|23570.32|23450.32|23570.32|23450.32|23566.68|23446.68|10
1634844830000|2021-10-21 19:33:50|23570.71|23450.71|23576.24|23456.24|23576.24|23456.24|23570.71|23450.71|10
1634844840000|2021-10-21 19:34:00|23574.77|23454.77|23578.77|23458.77|23578.81|23458.81|23574.49|23454.49|10
1634844850000|2021-10-21 19:34:10|23579.56|23459.56|23585.16|23465.16|23585.16|23465.16|23579.56|23459.56|10
1634844860000|2021-10-21 19:34:20|23583.84|23463.84|23583.25|23463.25|23587.62|23467.62|23583.23|23463.23|10
1634844870000|2021-10-21 19:34:30|23583.81|23463.81|23580.24|23460.24|23583.81|23463.81|23580.24|23460.24|10
1634844880000|2021-10-21 19:34:40|23580.26|23460.26|23577.01|23457.01|23580.26|23460.26|23577.01|23457.01|10
1634844890000|2021-10-21 19:34:50|23576.96|23456.96|23574.73|23454.73|23576.96|23456.96|23573.98|23453.98|10
1634844900000|2021-10-21 19:35:00|23574.4|23454.4|23574.17|23454.17|23574.44|23454.44|23573.5|23453.5|10
1634844910000|2021-10-21 19:35:10|23574.05|23454.05|23574.44|23454.44|23575.45|23455.45|23574.05|23454.05|10
1634844920000|2021-10-21 19:35:20|23575.35|23455.35|23569.32|23449.32|23575.35|23455.35|23569.14|23449.14|10
1634844930000|2021-10-21 19:35:30|23567.48|23447.48|23566.84|23446.84|23567.48|23447.48|23566.22|23446.22|10
1634844940000|2021-10-21 19:35:40|23567.33|23447.33|23565.76|23445.76|23567.33|23447.33|23564.24|23444.24|10
1634844950000|2021-10-21 19:35:50|23565.26|23445.26|23563.61|23443.61|23566.84|23446.84|23563.11|23443.11|10
1634844960000|2021-10-21 19:36:00|23563.63|23443.63|23557.43|23437.43|23563.78|23443.78|23557.43|23437.43|10
1634844970000|2021-10-21 19:36:10|23557.16|23437.16|23550.74|23430.74|23557.2|23437.2|23550.37|23430.37|10
1634844980000|2021-10-21 19:36:20|23550.31|23430.31|23546.36|23426.36|23550.31|23430.31|23545.08|23425.08|10
1634844990000|2021-10-21 19:36:30|23542.81|23422.81|23531.37|23411.37|23542.81|23422.81|23531.04|23411.04|10
1634845000000|2021-10-21 19:36:40|23531.29|23411.29|23532.27|23412.27|23534.49|23414.49|23530.64|23410.64|10
1634845010000|2021-10-21 19:36:50|23532.58|23412.58|23539.72|23419.72|23539.72|23419.72|23532.58|23412.58|10
1634845020000|2021-10-21 19:37:00|23539.26|23419.26|23539.95|23419.95|23540.87|23420.87|23539.15|23419.15|10
1634845030000|2021-10-21 19:37:10|23540.46|23420.46|23542.18|23422.18|23542.88|23422.88|23540.46|23420.46|10
1634845040000|2021-10-21 19:37:20|23542.15|23422.15|23541.44|23421.44|23542.19|23422.19|23539.24|23419.24|10
1634845050000|2021-10-21 19:37:30|23540.84|23420.84|23538.84|23418.84|23541.69|23421.69|23538.84|23418.84|10
1634845060000|2021-10-21 19:37:40|23538.48|23418.48|23538.07|23418.07|23538.71|23418.71|23537.81|23417.81|9
1634845070000|2021-10-21 19:37:50|23537.53|23417.53|23539.35|23419.35|23539.46|23419.46|23537.53|23417.53|10
1634845080000|2021-10-21 19:38:00|23538.89|23418.89|23542.79|23422.79|23542.89|23422.89|23538.89|23418.89|10
1634845090000|2021-10-21 19:38:10|23542.89|23422.89|23538.24|23418.24|23543.07|23423.07|23538.24|23418.24|10
1634845100000|2021-10-21 19:38:20|23537.19|23417.19|23522.67|23402.67|23537.19|23417.19|23520.99|23400.99|10
1634845110000|2021-10-21 19:38:30|23517.52|23397.52|23513.21|23393.21|23517.52|23397.52|23513.21|23393.21|10
1634845120000|2021-10-21 19:38:40|23512.49|23392.49|23511.83|23391.83|23512.49|23392.49|23510.28|23390.28|10
1634845130000|2021-10-21 19:38:50|23511.75|23391.75|23515.74|23395.74|23516.26|23396.26|23511.75|23391.75|10
1634845140000|2021-10-21 19:39:00|23515.96|23395.96|23519.3|23399.3|23519.34|23399.34|23515.96|23395.96|9
1634845150000|2021-10-21 19:39:10|23518.95|23398.95|23517.9|23397.9|23518.95|23398.95|23517.04|23397.04|10
1634845160000|2021-10-21 19:39:20|23517.97|23397.97|23520.35|23400.35|23520.99|23400.99|23517.97|23397.97|10
1634845170000|2021-10-21 19:39:30|23519.13|23399.13|23519.31|23399.31|23519.37|23399.37|23519.01|23399.01|8
1634845180000|2021-10-21 19:39:40|23519.34|23399.34|23516.06|23396.06|23519.81|23399.81|23515.91|23395.91|10
1634845190000|2021-10-21 19:39:50|23516.02|23396.02|23515.07|23395.07|23516.02|23396.02|23514.27|23394.27|10
1634845200000|2021-10-21 19:40:00|23514.24|23394.24|23515.51|23395.51|23515.51|23395.51|23514.24|23394.24|8
1634845210000|2021-10-21 19:40:10|23516.36|23396.36|23513.72|23393.72|23516.36|23396.36|23513.72|23393.72|9
1634845220000|2021-10-21 19:40:20|23513.49|23393.49|23512.86|23392.86|23513.49|23393.49|23512.38|23392.38|8
1634845230000|2021-10-21 19:40:30|23511.41|23391.41|23495.57|23375.57|23511.41|23391.41|23495.57|23375.57|10
1634845240000|2021-10-21 19:40:40|23493.65|23373.65|23500.95|23380.95|23500.95|23380.95|23493.49|23373.49|10
1634845250000|2021-10-21 19:40:50|23502.23|23382.23|23499.42|23379.42|23502.23|23382.23|23498.26|23378.26|10
1634845260000|2021-10-21 19:41:00|23498.48|23378.48|23496.03|23376.03|23498.48|23378.48|23495.79|23375.79|10
1634845270000|2021-10-21 19:41:10|23495.7|23375.7|23500.16|23380.16|23500.16|23380.16|23495.7|23375.7|10
1634845280000|2021-10-21 19:41:20|23500.09|23380.09|23504.85|23384.85|23505.33|23385.33|23500.09|23380.09|10
1634845290000|2021-10-21 19:41:30|23504.57|23384.57|23502.74|23382.74|23504.9|23384.9|23502.55|23382.55|10
1634845300000|2021-10-21 19:41:40|23502.8|23382.8|23505.85|23385.85|23505.85|23385.85|23502.8|23382.8|10
1634845310000|2021-10-21 19:41:50|23506.12|23386.12|23503.68|23383.68|23506.12|23386.12|23503.44|23383.44|10
1634845320000|2021-10-21 19:42:00|23503.67|23383.67|23503.17|23383.17|23505.14|23385.14|23503.17|23383.17|9
1634845330000|2021-10-21 19:42:10|23503.69|23383.69|23505.37|23385.37|23505.5|23385.5|23503.61|23383.61|9
1634845340000|2021-10-21 19:42:20|23505.15|23385.15|23506.1|23386.1|23507.3|23387.3|23505.15|23385.15|10
1634845350000|2021-10-21 19:42:30|23506.18|23386.18|23506.34|23386.34|23506.34|23386.34|23504.8|23384.8|9
1634845360000|2021-10-21 19:42:40|23505.83|23385.83|23507.57|23387.57|23507.57|23387.57|23504.78|23384.78|10
1634845370000|2021-10-21 19:42:50|23507.36|23387.36|23503.11|23383.11|23507.36|23387.36|23503.11|23383.11|8
1634845380000|2021-10-21 19:43:00|23502.62|23382.62|23500.89|23380.89|23502.81|23382.81|23498.81|23378.81|10
1634845390000|2021-10-21 19:43:10|23501.14|23381.14|23500.79|23380.79|23502.11|23382.11|23500.3|23380.3|10
1634845400000|2021-10-21 19:43:20|23500.76|23380.76|23497.98|23377.98|23500.84|23380.84|23497.98|23377.98|10
1634845410000|2021-10-21 19:43:30|23498.22|23378.22|23496.39|23376.39|23498.22|23378.22|23495.93|23375.93|10
1634845420000|2021-10-21 19:43:40|23496.54|23376.54|23495.51|23375.51|23496.97|23376.97|23495.29|23375.29|9
1634845430000|2021-10-21 19:43:50|23497.06|23377.06|23501.06|23381.06|23501.06|23381.06|23497.06|23377.06|9
1634845440000|2021-10-21 19:44:00|23501.27|23381.27|23495.34|23375.34|23501.27|23381.27|23495.34|23375.34|9
1634845450000|2021-10-21 19:44:10|23494.82|23374.82|23494.18|23374.18|23495.94|23375.94|23491.82|23371.82|10
1634845460000|2021-10-21 19:44:20|23494.03|23374.03|23498.23|23378.23|23498.23|23378.23|23494.03|23374.03|10
1634845470000|2021-10-21 19:44:30|23499.22|23379.22|23502.76|23382.76|23502.78|23382.78|23499.22|23379.22|9
1634845480000|2021-10-21 19:44:40|23503.41|23383.41|23509.3|23389.3|23509.3|23389.3|23503.41|23383.41|10
1634845490000|2021-10-21 19:44:50|23509.79|23389.79|23512.86|23392.86|23512.86|23392.86|23509.79|23389.79|9
1634845500000|2021-10-21 19:45:00|23512.92|23392.92|23512.63|23392.63|23513.23|23393.23|23511.85|23391.85|10
1634845510000|2021-10-21 19:45:10|23512.72|23392.72|23511.79|23391.79|23512.72|23392.72|23511.69|23391.69|9
1634845520000|2021-10-21 19:45:20|23512.32|23392.32|23509.46|23389.46|23512.75|23392.75|23509.46|23389.46|10
1634845530000|2021-10-21 19:45:30|23509.84|23389.84|23506.07|23386.07|23509.84|23389.84|23506.07|23386.07|10
1634845540000|2021-10-21 19:45:40|23504.92|23384.92|23503.72|23383.72|23504.98|23384.98|23503.58|23383.58|10
1634845550000|2021-10-21 19:45:50|23503.27|23383.27|23499.44|23379.44|23503.85|23383.85|23499.44|23379.44|10
1634845560000|2021-10-21 19:46:00|23499.87|23379.87|23493.17|23373.17|23499.87|23379.87|23493.17|23373.17|10
1634845570000|2021-10-21 19:46:10|23493.58|23373.58|23488.3|23368.3|23493.58|23373.58|23488.3|23368.3|10
1634845580000|2021-10-21 19:46:20|23488.45|23368.45|23479.49|23359.49|23488.45|23368.45|23479.13|23359.13|9
1634845590000|2021-10-21 19:46:30|23480.3|23360.3|23479.74|23359.74|23480.3|23360.3|23478.69|23358.69|10
1634845600000|2021-10-21 19:46:40|23480.58|23360.58|23478.26|23358.26|23481.03|23361.03|23478.26|23358.26|9
1634845610000|2021-10-21 19:46:50|23478.31|23358.31|23477.16|23357.16|23478.31|23358.31|23476.81|23356.81|9
1634845620000|2021-10-21 19:47:00|23477.53|23357.53|23474.59|23354.59|23477.53|23357.53|23474.59|23354.59|10
1634845630000|2021-10-21 19:47:10|23472.44|23352.44|23467.97|23347.97|23472.44|23352.44|23466.29|23346.29|10
1634845640000|2021-10-21 19:47:20|23467.04|23347.04|23468.52|23348.52|23469.3|23349.3|23466.66|23346.66|9
1634845650000|2021-10-21 19:47:30|23467.5|23347.5|23458.86|23338.86|23467.85|23347.85|23458.86|23338.86|10
1634845660000|2021-10-21 19:47:40|23460.62|23340.62|23452.5|23332.5|23460.62|23340.62|23451.83|23331.83|10
1634845670000|2021-10-21 19:47:50|23452.41|23332.41|23453.36|23333.36|23453.83|23333.83|23452.41|23332.41|10
1634845680000|2021-10-21 19:48:00|23453.73|23333.73|23453.06|23333.06|23454.73|23334.73|23453.06|23333.06|10
1634845690000|2021-10-21 19:48:10|23454.18|23334.18|23453.17|23333.17|23457.24|23337.24|23453.17|23333.17|10
1634845700000|2021-10-21 19:48:20|23453.28|23333.28|23449.96|23329.96|23453.28|23333.28|23449.71|23329.71|10
1634845710000|2021-10-21 19:48:30|23450.01|23330.01|23443.7|23323.7|23450.01|23330.01|23443.33|23323.33|10
1634845720000|2021-10-21 19:48:40|23444.51|23324.51|23436.06|23316.06|23444.51|23324.51|23435.1|23315.1|10
1634845730000|2021-10-21 19:48:50|23434.94|23314.94|23433.62|23313.62|23435.17|23315.17|23433.03|23313.03|10
1634845740000|2021-10-21 19:49:00|23433.79|23313.79|23427.32|23307.32|23433.79|23313.79|23426.42|23306.42|10
1634845750000|2021-10-21 19:49:10|23427.83|23307.83|23425.97|23305.97|23427.83|23307.83|23425.42|23305.42|9
1634845760000|2021-10-21 19:49:20|23425.93|23305.93|23420.66|23300.66|23426.67|23306.67|23420.66|23300.66|10
1634845770000|2021-10-21 19:49:30|23422.4|23302.4|23425.22|23305.22|23426.42|23306.42|23422.4|23302.4|10
1634845780000|2021-10-21 19:49:40|23425.52|23305.52|23417.17|23297.17|23425.61|23305.61|23417.17|23297.17|10
1634845790000|2021-10-21 19:49:50|23416.43|23296.43|23415.12|23295.12|23416.46|23296.46|23415.12|23295.12|10
1634845800000|2021-10-21 19:50:00|23414.84|23294.84|23413.34|23293.34|23414.84|23294.84|23412.95|23292.95|10
1634845810000|2021-10-21 19:50:10|23412.67|23292.67|23420.02|23300.02|23420.41|23300.41|23412.67|23292.67|10
1634845820000|2021-10-21 19:50:20|23420.12|23300.12|23418.64|23298.64|23420.12|23300.12|23417.76|23297.76|10
1634845830000|2021-10-21 19:50:30|23419.2|23299.2|23416.72|23296.72|23420.34|23300.34|23416.72|23296.72|10
1634845840000|2021-10-21 19:50:40|23416.4|23296.4|23398.64|23278.64|23416.4|23296.4|23398.63|23278.63|10
1634845850000|2021-10-21 19:50:50|23397.68|23277.68|23397.49|23277.49|23397.94|23277.94|23396.42|23276.42|10
1634845860000|2021-10-21 19:51:00|23397.57|23277.57|23394.57|23274.57|23397.57|23277.57|23391.87|23271.87|10
1634845870000|2021-10-21 19:51:10|23394.48|23274.48|23396.11|23276.11|23396.11|23276.11|23393.81|23273.81|10
1634845880000|2021-10-21 19:51:20|23395.68|23275.68|23399.88|23279.88|23401.35|23281.35|23395.68|23275.68|10
1634845890000|2021-10-21 19:51:30|23399.63|23279.63|23394.31|23274.31|23399.63|23279.63|23394.31|23274.31|9
1634845900000|2021-10-21 19:51:40|23395.41|23275.41|23367.37|23247.37|23395.41|23275.41|23367.37|23247.37|10
1634845910000|2021-10-21 19:51:50|23365.83|23245.83|23356.68|23236.68|23365.83|23245.83|23354.28|23234.28|10
1634845920000|2021-10-21 19:52:00|23358.49|23238.49|23357.21|23237.21|23358.73|23238.73|23356.38|23236.38|10
1634845930000|2021-10-21 19:52:10|23356.92|23236.92|23353|23233|23359.85|23239.85|23353|23233|10
1634845940000|2021-10-21 19:52:20|23350.62|23230.62|23355.44|23235.44|23355.44|23235.44|23350.62|23230.62|10
1634845950000|2021-10-21 19:52:30|23355.7|23235.7|23350.09|23230.09|23356.04|23236.04|23350.09|23230.09|10
1634845960000|2021-10-21 19:52:40|23350.98|23230.98|23351.94|23231.94|23352.85|23232.85|23349.66|23229.66|10
1634845970000|2021-10-21 19:52:50|23351.9|23231.9|23355.16|23235.16|23355.16|23235.16|23351.9|23231.9|10
1634845980000|2021-10-21 19:53:00|23355.09|23235.09|23353.2|23233.2|23355.56|23235.56|23353.2|23233.2|10
1634845990000|2021-10-21 19:53:10|23354.42|23234.42|23355.01|23235.01|23355.15|23235.15|23353.72|23233.72|9
1634846000000|2021-10-21 19:53:20|23355.52|23235.52|23359|23239|23359|23239|23355.34|23235.34|10
1634846010000|2021-10-21 19:53:30|23359.71|23239.71|23361.97|23241.97|23366.75|23246.75|23359.71|23239.71|10
1634846020000|2021-10-21 19:53:40|23362.12|23242.12|23364.29|23244.29|23364.67|23244.67|23360.89|23240.89|10
1634846030000|2021-10-21 19:53:50|23362.71|23242.71|23361.43|23241.43|23365.81|23245.81|23361.43|23241.43|10
1634846040000|2021-10-21 19:54:00|23361.06|23241.06|23358.95|23238.95|23361.06|23241.06|23356.94|23236.94|10
1634846050000|2021-10-21 19:54:10|23358.96|23238.96|23363.52|23243.52|23363.72|23243.72|23358.96|23238.96|10
1634846060000|2021-10-21 19:54:20|23363.41|23243.41|23359.97|23239.97|23363.41|23243.41|23359.09|23239.09|9
1634846070000|2021-10-21 19:54:30|23360.27|23240.27|23360.57|23240.57|23362.72|23242.72|23360.27|23240.27|10
1634846080000|2021-10-21 19:54:40|23361.89|23241.89|23361.51|23241.51|23361.89|23241.89|23359.61|23239.61|10
1634846090000|2021-10-21 19:54:50|23361.8|23241.8|23359.16|23239.16|23361.8|23241.8|23359.16|23239.16|10
1634846100000|2021-10-21 19:55:00|23358.16|23238.16|23357.4|23237.4|23358.24|23238.24|23356.98|23236.98|9
1634846110000|2021-10-21 19:55:10|23357.73|23237.73|23356.63|23236.63|23357.73|23237.73|23356.5|23236.5|10
1634846120000|2021-10-21 19:55:20|23357.75|23237.75|23364.48|23244.48|23364.48|23244.48|23357.75|23237.75|10
1634846130000|2021-10-21 19:55:30|23364.91|23244.91|23363.68|23243.68|23366.44|23246.44|23363.68|23243.68|10
1634846140000|2021-10-21 19:55:40|23363.63|23243.63|23364.84|23244.84|23364.84|23244.84|23363.63|23243.63|10
1634846150000|2021-10-21 19:55:50|23365.55|23245.55|23359.91|23239.91|23365.55|23245.55|23359.91|23239.91|9
1634846160000|2021-10-21 19:56:00|23359.61|23239.61|23354.81|23234.81|23359.61|23239.61|23354.81|23234.81|10
1634846170000|2021-10-21 19:56:10|23354.24|23234.24|23350.77|23230.77|23354.24|23234.24|23350.77|23230.77|10
1634846180000|2021-10-21 19:56:20|23350.53|23230.53|23340.38|23220.38|23350.53|23230.53|23340.26|23220.26|10
1634846190000|2021-10-21 19:56:30|23338.85|23218.85|23338.81|23218.81|23339.33|23219.33|23336.98|23216.98|10
1634846200000|2021-10-21 19:56:40|23338.34|23218.34|23338.46|23218.46|23338.62|23218.62|23336.74|23216.74|10
1634846210000|2021-10-21 19:56:50|23338.75|23218.75|23337.06|23217.06|23338.75|23218.75|23337.06|23217.06|10
1634846220000|2021-10-21 19:57:00|23336.88|23216.88|23334.43|23214.43|23337.18|23217.18|23334.43|23214.43|10
1634846230000|2021-10-21 19:57:10|23335.9|23215.9|23335.53|23215.53|23335.99|23215.99|23333.72|23213.72|10
1634846240000|2021-10-21 19:57:20|23335.59|23215.59|23335.27|23215.27|23336.64|23216.64|23335|23215|10
1634846250000|2021-10-21 19:57:30|23335.37|23215.37|23336.8|23216.8|23337.18|23217.18|23335.22|23215.22|10
1634846260000|2021-10-21 19:57:40|23336.09|23216.09|23336.2|23216.2|23337.11|23217.11|23336.06|23216.06|10
1634846270000|2021-10-21 19:57:50|23335.03|23215.03|23327.57|23207.57|23335.53|23215.53|23327.57|23207.57|10
1634846280000|2021-10-21 19:58:00|23327.68|23207.68|23335.14|23215.14|23335.14|23215.14|23326.49|23206.49|10
1634846290000|2021-10-21 19:58:10|23335.59|23215.59|23346.05|23226.05|23346.05|23226.05|23335.46|23215.46|10
1634846300000|2021-10-21 19:58:20|23344.87|23224.87|23340.17|23220.17|23345.89|23225.89|23339.39|23219.39|10
1634846310000|2021-10-21 19:58:30|23340|23220|23340.38|23220.38|23341.29|23221.29|23338.61|23218.61|10
1634846320000|2021-10-21 19:58:40|23340.19|23220.19|23342.47|23222.47|23342.47|23222.47|23339.32|23219.32|10
1634846330000|2021-10-21 19:58:50|23342.21|23222.21|23344.53|23224.53|23344.88|23224.88|23341.33|23221.33|10
1634846340000|2021-10-21 19:59:00|23344.7|23224.7|23349.1|23229.1|23349.1|23229.1|23342.4|23222.4|10
1634846350000|2021-10-21 19:59:10|23351.59|23231.59|23353.21|23233.21|23359|23239|23351.59|23231.59|10
1634846360000|2021-10-21 19:59:20|23351.7|23231.7|23347.5|23227.5|23351.7|23231.7|23346.3|23226.3|10
1634846370000|2021-10-21 19:59:30|23346.06|23226.06|23352.45|23232.45|23352.45|23232.45|23345.45|23225.45|10
1634846380000|2021-10-21 19:59:40|23352.09|23232.09|23356.42|23236.42|23356.79|23236.79|23352.09|23232.09|10
1634846390000|2021-10-21 19:59:50|23357.04|23237.04|23365.58|23245.58|23367.08|23247.08|23357.04|23237.04|10
1634846400000|2021-10-21 20:00:00|23363.33|23243.33|23368.79|23248.79|23369.55|23249.55|23363.33|23243.33|10
1634846410000|2021-10-21 20:00:10|23369.53|23249.53|23372.74|23252.74|23372.74|23252.74|23369.53|23249.53|10
1634846420000|2021-10-21 20:00:20|23372.95|23252.95|23386.79|23266.79|23386.79|23266.79|23372.95|23252.95|10
1634846430000|2021-10-21 20:00:30|23387.22|23267.22|23391.46|23271.46|23393.84|23273.84|23387.22|23267.22|10
1634846440000|2021-10-21 20:00:40|23390.96|23270.96|23395.37|23275.37|23395.37|23275.37|23390.46|23270.46|10
1634846450000|2021-10-21 20:00:50|23395.64|23275.64|23389.66|23269.66|23396.03|23276.03|23389.66|23269.66|10
1634846460000|2021-10-21 20:01:00|23389.34|23269.34|23385.4|23265.4|23389.34|23269.34|23383.42|23263.42|10
1634846470000|2021-10-21 20:01:10|23387.06|23267.06|23381.62|23261.62|23387.32|23267.32|23381.62|23261.62|10
1634846480000|2021-10-21 20:01:20|23381.53|23261.53|23382.95|23262.95|23382.97|23262.97|23380.87|23260.87|10
1634846490000|2021-10-21 20:01:30|23384.99|23264.99|23386.72|23266.72|23388.29|23268.29|23384.99|23264.99|10
1634846500000|2021-10-21 20:01:40|23386.03|23266.03|23385.9|23265.9|23386.85|23266.85|23382.5|23262.5|10
1634846510000|2021-10-21 20:01:50|23386.14|23266.14|23383.93|23263.93|23386.14|23266.14|23381.8|23261.8|9
1634846520000|2021-10-21 20:02:00|23383.81|23263.81|23392.79|23272.79|23392.88|23272.88|23383.81|23263.81|10
1634846530000|2021-10-21 20:02:10|23394.09|23274.09|23397.73|23277.73|23399.54|23279.54|23394.09|23274.09|10
1634846540000|2021-10-21 20:02:20|23397.14|23277.14|23390.39|23270.39|23398.42|23278.42|23390.39|23270.39|10
1634846550000|2021-10-21 20:02:30|23391.86|23271.86|23396.03|23276.03|23396.03|23276.03|23391.86|23271.86|10
1634846560000|2021-10-21 20:02:40|23396.49|23276.49|23401.4|23281.4|23402.18|23282.18|23396.49|23276.49|10
1634846570000|2021-10-21 20:02:50|23400.35|23280.35|23396.07|23276.07|23400.35|23280.35|23396.07|23276.07|10
1634846580000|2021-10-21 20:03:00|23396.21|23276.21|23391.29|23271.29|23398.25|23278.25|23391.29|23271.29|9
1634846590000|2021-10-21 20:03:10|23391.09|23271.09|23384.98|23264.98|23391.09|23271.09|23384.98|23264.98|10
1634846600000|2021-10-21 20:03:20|23384.24|23264.24|23367.54|23247.54|23384.24|23264.24|23367.54|23247.54|10
1634846610000|2021-10-21 20:03:30|23366.56|23246.56|23364.1|23244.1|23366.6|23246.6|23363.2|23243.2|10
1634846620000|2021-10-21 20:03:40|23364.29|23244.29|23359.37|23239.37|23364.29|23244.29|23359.37|23239.37|10
1634846630000|2021-10-21 20:03:50|23358.48|23238.48|23355.6|23235.6|23358.48|23238.48|23355.55|23235.55|10
1634846640000|2021-10-21 20:04:00|23355.17|23235.17|23352.77|23232.77|23355.17|23235.17|23352.5|23232.5|10
1634846650000|2021-10-21 20:04:10|23352.08|23232.08|23348.36|23228.36|23353.21|23233.21|23348.36|23228.36|10
1634846660000|2021-10-21 20:04:20|23349.6|23229.6|23345.28|23225.28|23349.6|23229.6|23345.28|23225.28|10
1634846670000|2021-10-21 20:04:30|23344.43|23224.43|23338.54|23218.54|23344.65|23224.65|23338.54|23218.54|10
1634846680000|2021-10-21 20:04:40|23337.71|23217.71|23328.1|23208.1|23337.71|23217.71|23328.1|23208.1|10
1634846690000|2021-10-21 20:04:50|23326.7|23206.7|23322.63|23202.63|23326.7|23206.7|23322.27|23202.27|10
1634846700000|2021-10-21 20:05:00|23322.98|23202.98|23320.39|23200.39|23322.98|23202.98|23320.39|23200.39|9
1634846710000|2021-10-21 20:05:10|23319.93|23199.93|23323.61|23203.61|23323.61|23203.61|23318.22|23198.22|10
1634846720000|2021-10-21 20:05:20|23325.02|23205.02|23328.56|23208.56|23328.56|23208.56|23324.97|23204.97|10
1634846730000|2021-10-21 20:05:30|23328.45|23208.45|23326.47|23206.47|23329.34|23209.34|23325.35|23205.35|10
1634846740000|2021-10-21 20:05:40|23326.17|23206.17|23324.36|23204.36|23327.15|23207.15|23324.36|23204.36|10
1634846750000|2021-10-21 20:05:50|23324.14|23204.14|23319.86|23199.86|23324.14|23204.14|23319.81|23199.81|10
1634846760000|2021-10-21 20:06:00|23319.66|23199.66|23317.15|23197.15|23319.66|23199.66|23316.83|23196.83|10
1634846770000|2021-10-21 20:06:10|23317.21|23197.21|23317.92|23197.92|23318.98|23198.98|23317.21|23197.21|10
1634846780000|2021-10-21 20:06:20|23317.89|23197.89|23317.28|23197.28|23317.89|23197.89|23316.34|23196.34|10
1634846790000|2021-10-21 20:06:30|23317.89|23197.89|23314.97|23194.97|23318.41|23198.41|23314.87|23194.87|10
1634846800000|2021-10-21 20:06:40|23314.73|23194.73|23308.01|23188.01|23314.73|23194.73|23308.01|23188.01|10
1634846810000|2021-10-21 20:06:50|23307.87|23187.87|23307.2|23187.2|23308.13|23188.13|23306.45|23186.45|10
1634846820000|2021-10-21 20:07:00|23306.32|23186.32|23308.46|23188.46|23308.46|23188.46|23306.32|23186.32|10
1634846830000|2021-10-21 20:07:10|23308.58|23188.58|23307.09|23187.09|23308.6|23188.6|23306.84|23186.84|10
1634846840000|2021-10-21 20:07:20|23307.11|23187.11|23303.55|23183.55|23307.11|23187.11|23303.13|23183.13|10
1634846850000|2021-10-21 20:07:30|23302.79|23182.79|23310.27|23190.27|23310.27|23190.27|23302.79|23182.79|10
1634846860000|2021-10-21 20:07:40|23310.16|23190.16|23301.51|23181.51|23310.16|23190.16|23301.51|23181.51|10
1634846870000|2021-10-21 20:07:50|23304.17|23184.17|23304.85|23184.85|23305.74|23185.74|23303.99|23183.99|10
1634846880000|2021-10-21 20:08:00|23304.57|23184.57|23300.28|23180.28|23304.57|23184.57|23299.68|23179.68|10
1634846890000|2021-10-21 20:08:10|23299.21|23179.21|23298.41|23178.41|23299.28|23179.28|23298.4|23178.4|10
1634846900000|2021-10-21 20:08:20|23298.33|23178.33|23291.6|23171.6|23298.33|23178.33|23291.6|23171.6|9
1634846910000|2021-10-21 20:08:30|23290.68|23170.68|23290.81|23170.81|23291.85|23171.85|23290.59|23170.59|10
1634846920000|2021-10-21 20:08:40|23290.94|23170.94|23289.51|23169.51|23292.47|23172.47|23289.51|23169.51|10
1634846930000|2021-10-21 20:08:50|23288.05|23168.05|23288.03|23168.03|23288.97|23168.97|23287.31|23167.31|10
1634846940000|2021-10-21 20:09:00|23286.14|23166.14|23284.96|23164.96|23287.51|23167.51|23284.52|23164.52|10
1634846950000|2021-10-21 20:09:10|23284.17|23164.17|23294.34|23174.34|23294.34|23174.34|23284.17|23164.17|10
1634846960000|2021-10-21 20:09:20|23294.92|23174.92|23293.59|23173.59|23296.28|23176.28|23293.59|23173.59|10
1634846970000|2021-10-21 20:09:30|23292.4|23172.4|23291.2|23171.2|23294.29|23174.29|23291.2|23171.2|10
1634846980000|2021-10-21 20:09:40|23291.06|23171.06|23290.98|23170.98|23291.83|23171.83|23290.17|23170.17|9
1634846990000|2021-10-21 20:09:50|23290.8|23170.8|23298.47|23178.47|23298.47|23178.47|23290.8|23170.8|9
1634847000000|2021-10-21 20:10:00|23297.55|23177.55|23297.22|23177.22|23298.58|23178.58|23294.72|23174.72|10
1634847010000|2021-10-21 20:10:10|23297.45|23177.45|23300.52|23180.52|23300.52|23180.52|23296.82|23176.82|10
1634847020000|2021-10-21 20:10:20|23300.75|23180.75|23302.37|23182.37|23303.11|23183.11|23300.51|23180.51|10
1634847030000|2021-10-21 20:10:30|23303.05|23183.05|23305.67|23185.67|23305.67|23185.67|23303.05|23183.05|10
1634847040000|2021-10-21 20:10:40|23305.99|23185.99|23309.72|23189.72|23309.72|23189.72|23305.99|23185.99|10
1634847050000|2021-10-21 20:10:50|23309.49|23189.49|23310.77|23190.77|23310.77|23190.77|23309.49|23189.49|10
1634847060000|2021-10-21 20:11:00|23310.89|23190.89|23311.55|23191.55|23311.75|23191.75|23309.23|23189.23|9
1634847070000|2021-10-21 20:11:10|23311.66|23191.66|23318.33|23198.33|23318.33|23198.33|23311.59|23191.59|10
1634847080000|2021-10-21 20:11:20|23318.16|23198.16|23326.18|23206.18|23326.18|23206.18|23318.16|23198.16|10
1634847090000|2021-10-21 20:11:30|23326.67|23206.67|23330.15|23210.15|23330.15|23210.15|23326.67|23206.67|10
1634847100000|2021-10-21 20:11:40|23330.59|23210.59|23331.89|23211.89|23333.56|23213.56|23330.59|23210.59|10
1634847110000|2021-10-21 20:11:50|23333.15|23213.15|23337.66|23217.66|23337.67|23217.67|23333.15|23213.15|10
1634847120000|2021-10-21 20:12:00|23336.33|23216.33|23338.79|23218.79|23339.23|23219.23|23335.68|23215.68|10
1634847130000|2021-10-21 20:12:10|23339.24|23219.24|23341.55|23221.55|23341.55|23221.55|23338.88|23218.88|10
1634847140000|2021-10-21 20:12:20|23339.97|23219.97|23343.03|23223.03|23343.03|23223.03|23339.27|23219.27|10
1634847150000|2021-10-21 20:12:30|23343.16|23223.16|23344.13|23224.13|23346.02|23226.02|23343.16|23223.16|10
1634847160000|2021-10-21 20:12:40|23343.37|23223.37|23347.65|23227.65|23347.65|23227.65|23343.18|23223.18|10
1634847170000|2021-10-21 20:12:50|23348.26|23228.26|23348.37|23228.37|23350.58|23230.58|23348.17|23228.17|10
1634847180000|2021-10-21 20:13:00|23348.39|23228.39|23344.42|23224.42|23348.39|23228.39|23343.95|23223.95|10
1634847190000|2021-10-21 20:13:10|23344.5|23224.5|23345.88|23225.88|23345.88|23225.88|23344.42|23224.42|10
1634847200000|2021-10-21 20:13:20|23345.69|23225.69|23347.38|23227.38|23347.66|23227.66|23345.53|23225.53|9
1634847210000|2021-10-21 20:13:30|23346.97|23226.97|23346.69|23226.69|23347.33|23227.33|23345.97|23225.97|10
1634847220000|2021-10-21 20:13:40|23346.8|23226.8|23347.65|23227.65|23348.1|23228.1|23346.73|23226.73|10
1634847230000|2021-10-21 20:13:50|23346.85|23226.85|23349.95|23229.95|23349.95|23229.95|23346.76|23226.76|10
1634847240000|2021-10-21 20:14:00|23350.22|23230.22|23350.18|23230.18|23350.6|23230.6|23349.67|23229.67|10
1634847250000|2021-10-21 20:14:10|23351.02|23231.02|23352.86|23232.86|23352.86|23232.86|23350.84|23230.84|9
1634847260000|2021-10-21 20:14:20|23353.04|23233.04|23353.08|23233.08|23354.83|23234.83|23353.04|23233.04|10
1634847270000|2021-10-21 20:14:30|23353.49|23233.49|23354.6|23234.6|23354.73|23234.73|23353.37|23233.37|10
1634847280000|2021-10-21 20:14:40|23354.54|23234.54|23353.34|23233.34|23354.72|23234.72|23353.34|23233.34|9
1634847290000|2021-10-21 20:14:50|23352.92|23232.92|23353.16|23233.16|23353.25|23233.25|23351.74|23231.74|9
1634847300000|2021-10-21 20:15:00|23353.53|23233.53|23358.15|23238.15|23358.17|23238.17|23353.53|23233.53|10
1634847310000|2021-10-21 20:15:10|23358.2|23238.2|23360.26|23240.26|23360.26|23240.26|23358.12|23238.12|10
1634847320000|2021-10-21 20:15:20|23359.92|23239.92|23361.14|23241.14|23361.14|23241.14|23359.91|23239.91|10
1634847330000|2021-10-21 20:15:30|23362.87|23242.87|23362.3|23242.3|23362.87|23242.87|23362.3|23242.3|10
1634847340000|2021-10-21 20:15:40|23363.57|23243.57|23365.3|23245.3|23365.6|23245.6|23363.57|23243.57|10
1634847350000|2021-10-21 20:15:50|23365.17|23245.17|23361.21|23241.21|23365.69|23245.69|23361.21|23241.21|10
1634847360000|2021-10-21 20:16:00|23360.78|23240.78|23356.88|23236.88|23361.53|23241.53|23356.88|23236.88|10
1634847370000|2021-10-21 20:16:10|23355.91|23235.91|23351.9|23231.9|23355.91|23235.91|23351.9|23231.9|10
1634847380000|2021-10-21 20:16:20|23351.72|23231.72|23343.91|23223.91|23351.72|23231.72|23343.41|23223.41|10
1634847390000|2021-10-21 20:16:30|23343.9|23223.9|23338.6|23218.6|23343.9|23223.9|23338.6|23218.6|10
1634847400000|2021-10-21 20:16:40|23338.24|23218.24|23331.91|23211.91|23338.24|23218.24|23331.91|23211.91|10
1634847410000|2021-10-21 20:16:50|23331.61|23211.61|23332.54|23212.54|23332.58|23212.58|23331.23|23211.23|9
1634847420000|2021-10-21 20:17:00|23332.29|23212.29|23328.45|23208.45|23332.29|23212.29|23328.45|23208.45|10
1634847430000|2021-10-21 20:17:10|23328.17|23208.17|23320.19|23200.19|23328.21|23208.21|23320.19|23200.19|10
1634847440000|2021-10-21 20:17:20|23320.24|23200.24|23318|23198|23320.78|23200.78|23314.21|23194.21|10
1634847450000|2021-10-21 20:17:30|23316.7|23196.7|23314.21|23194.21|23316.7|23196.7|23313.99|23193.99|10
1634847460000|2021-10-21 20:17:40|23313.08|23193.08|23314.49|23194.49|23314.49|23194.49|23311.6|23191.6|10
1634847470000|2021-10-21 20:17:50|23314.58|23194.58|23310.49|23190.49|23314.58|23194.58|23310.34|23190.34|10
1634847480000|2021-10-21 20:18:00|23309.24|23189.24|23305.12|23185.12|23309.62|23189.62|23304.81|23184.81|10
1634847490000|2021-10-21 20:18:10|23305.25|23185.25|23303.95|23183.95|23305.78|23185.78|23303.01|23183.01|10
1634847500000|2021-10-21 20:18:20|23303.25|23183.25|23302.17|23182.17|23303.25|23183.25|23302.03|23182.03|10
1634847510000|2021-10-21 20:18:30|23302.15|23182.15|23306.51|23186.51|23306.51|23186.51|23302.15|23182.15|9
1634847520000|2021-10-21 20:18:40|23306.69|23186.69|23305.58|23185.58|23306.96|23186.96|23305.58|23185.58|10
1634847530000|2021-10-21 20:18:50|23304.75|23184.75|23305.55|23185.55|23305.97|23185.97|23303.81|23183.81|9
1634847540000|2021-10-21 20:19:00|23305.58|23185.58|23301.24|23181.24|23305.58|23185.58|23301.24|23181.24|10
1634847550000|2021-10-21 20:19:10|23301.39|23181.39|23300.43|23180.43|23301.91|23181.91|23299.24|23179.24|10
1634847560000|2021-10-21 20:19:20|23300.26|23180.26|23297.49|23177.49|23300.48|23180.48|23297.02|23177.02|10
1634847570000|2021-10-21 20:19:30|23297.08|23177.08|23294.66|23174.66|23297.18|23177.18|23293.85|23173.85|10
1634847580000|2021-10-21 20:19:40|23292.05|23172.05|23284.93|23164.93|23292.05|23172.05|23284.93|23164.93|10
1634847590000|2021-10-21 20:19:50|23285.78|23165.78|23285.47|23165.47|23286.03|23166.03|23285.34|23165.34|10
1634847600000|2021-10-21 20:20:00|23284.76|23164.76|23285.56|23165.56|23285.56|23165.56|23284.16|23164.16|10
1634847610000|2021-10-21 20:20:10|23286.23|23166.23|23290.35|23170.35|23290.35|23170.35|23285.09|23165.09|10
1634847620000|2021-10-21 20:20:20|23290.16|23170.16|23291.3|23171.3|23292.84|23172.84|23290.16|23170.16|10
1634847630000|2021-10-21 20:20:30|23290.81|23170.81|23288.41|23168.41|23290.81|23170.81|23287.26|23167.26|10
1634847640000|2021-10-21 20:20:40|23288.61|23168.61|23297.4|23177.4|23297.4|23177.4|23288.61|23168.61|10
1634847650000|2021-10-21 20:20:50|23298.77|23178.77|23303.39|23183.39|23303.39|23183.39|23298.77|23178.77|10
1634847660000|2021-10-21 20:21:00|23303.37|23183.37|23304.29|23184.29|23305.04|23185.04|23303.37|23183.37|9
1634847670000|2021-10-21 20:21:10|23304.53|23184.53|23300.46|23180.46|23305.71|23185.71|23300.46|23180.46|10
1634847680000|2021-10-21 20:21:20|23300.17|23180.17|23298.36|23178.36|23300.17|23180.17|23296.7|23176.7|10
1634847690000|2021-10-21 20:21:30|23298.69|23178.69|23301.31|23181.31|23301.31|23181.31|23297.5|23177.5|10
1634847700000|2021-10-21 20:21:40|23301.75|23181.75|23302.19|23182.19|23302.2|23182.2|23300.52|23180.52|10
1634847710000|2021-10-21 20:21:50|23302.21|23182.21|23303.37|23183.37|23303.37|23183.37|23301.79|23181.79|10
1634847720000|2021-10-21 20:22:00|23304.71|23184.71|23304.31|23184.31|23305.57|23185.57|23303.42|23183.42|9
1634847730000|2021-10-21 20:22:10|23304.35|23184.35|23303.86|23183.86|23304.6|23184.6|23303.86|23183.86|10
1634847740000|2021-10-21 20:22:20|23305.68|23185.68|23305.9|23185.9|23306.83|23186.83|23304.11|23184.11|10
1634847750000|2021-10-21 20:22:30|23305.23|23185.23|23305.15|23185.15|23306.66|23186.66|23304.56|23184.56|10
1634847760000|2021-10-21 20:22:40|23305.16|23185.16|23304.15|23184.15|23305.16|23185.16|23303.97|23183.97|10
1634847770000|2021-10-21 20:22:50|23304.09|23184.09|23306.21|23186.21|23306.21|23186.21|23303.66|23183.66|10
1634847780000|2021-10-21 20:23:00|23306.1|23186.1|23310.02|23190.02|23310.25|23190.25|23304.81|23184.81|10
1634847790000|2021-10-21 20:23:10|23310.77|23190.77|23313.32|23193.32|23313.32|23193.32|23310.77|23190.77|10
1634847800000|2021-10-21 20:23:20|23313.01|23193.01|23311.46|23191.46|23313.01|23193.01|23311.27|23191.27|10
1634847810000|2021-10-21 20:23:30|23310.65|23190.65|23311.12|23191.12|23311.12|23191.12|23309.98|23189.98|10
1634847820000|2021-10-21 20:23:40|23311.51|23191.51|23311.61|23191.61|23311.72|23191.72|23309.97|23189.97|9
1634847830000|2021-10-21 20:23:50|23311.37|23191.37|23319.99|23199.99|23319.99|23199.99|23310.73|23190.73|10
1634847840000|2021-10-21 20:24:00|23319.22|23199.22|23327.23|23207.23|23327.23|23207.23|23319.22|23199.22|10
1634847850000|2021-10-21 20:24:10|23328.97|23208.97|23330.87|23210.87|23331.24|23211.24|23328.48|23208.48|10
1634847860000|2021-10-21 20:24:20|23332|23212|23330.6|23210.6|23332|23212|23329.61|23209.61|10
1634847870000|2021-10-21 20:24:30|23330.29|23210.29|23335.23|23215.23|23335.23|23215.23|23330.29|23210.29|10
1634847880000|2021-10-21 20:24:40|23335.15|23215.15|23361.89|23241.89|23361.89|23241.89|23335.15|23215.15|10
1634847890000|2021-10-21 20:24:50|23369.29|23249.29|23392.18|23272.18|23392.18|23272.18|23369.29|23249.29|10
1634847900000|2021-10-21 20:25:00|23393.67|23273.67|23402.8|23282.8|23402.96|23282.96|23393.67|23273.67|10
1634847910000|2021-10-21 20:25:10|23405.34|23285.34|23405.92|23285.92|23406.3|23286.3|23399.95|23279.95|10
1634847920000|2021-10-21 20:25:20|23406.06|23286.06|23400.44|23280.44|23406.06|23286.06|23400.44|23280.44|10
1634847930000|2021-10-21 20:25:30|23398.94|23278.94|23394.95|23274.95|23398.94|23278.94|23393.63|23273.63|10
1634847940000|2021-10-21 20:25:40|23395.01|23275.01|23394.87|23274.87|23397.45|23277.45|23394.87|23274.87|10
1634847950000|2021-10-21 20:25:50|23393.16|23273.16|23386.17|23266.17|23393.16|23273.16|23386.17|23266.17|10
1634847960000|2021-10-21 20:26:00|23386.52|23266.52|23379.85|23259.85|23387|23267|23379.85|23259.85|10
1634847970000|2021-10-21 20:26:10|23378.16|23258.16|23366.91|23246.91|23378.16|23258.16|23366.91|23246.91|10
1634847980000|2021-10-21 20:26:20|23366.58|23246.58|23362.21|23242.21|23366.58|23246.58|23362.21|23242.21|10
1634847990000|2021-10-21 20:26:30|23362.28|23242.28|23354.66|23234.66|23363.49|23243.49|23354.66|23234.66|10
1634848000000|2021-10-21 20:26:40|23354.64|23234.64|23341.85|23221.85|23354.64|23234.64|23341.85|23221.85|10
1634848010000|2021-10-21 20:26:50|23342.61|23222.61|23341.12|23221.12|23344.92|23224.92|23341.12|23221.12|10
1634848020000|2021-10-21 20:27:00|23341.17|23221.17|23331.41|23211.41|23341.45|23221.45|23331.41|23211.41|9
1634848030000|2021-10-21 20:27:10|23330.87|23210.87|23313.13|23193.13|23330.87|23210.87|23313.13|23193.13|10
1634848040000|2021-10-21 20:27:20|23312.47|23192.47|23299.76|23179.76|23312.49|23192.49|23299.76|23179.76|10
1634848050000|2021-10-21 20:27:30|23298.16|23178.16|23293.63|23173.63|23300.1|23180.1|23293.19|23173.19|10
1634848060000|2021-10-21 20:27:40|23293.21|23173.21|23282.96|23162.96|23293.68|23173.68|23282.96|23162.96|9
1634848070000|2021-10-21 20:27:50|23281.41|23161.41|23277.31|23157.31|23281.41|23161.41|23277.05|23157.05|10
1634848080000|2021-10-21 20:28:00|23277.27|23157.27|23281.38|23161.38|23281.38|23161.38|23277.12|23157.12|10
1634848090000|2021-10-21 20:28:10|23280.46|23160.46|23280.83|23160.83|23280.83|23160.83|23279.26|23159.26|10
1634848100000|2021-10-21 20:28:20|23281.13|23161.13|23286.73|23166.73|23286.73|23166.73|23281.13|23161.13|10
1634848110000|2021-10-21 20:28:30|23287.55|23167.55|23289.31|23169.31|23290.32|23170.32|23287.55|23167.55|10
1634848120000|2021-10-21 20:28:40|23290.22|23170.22|23285.85|23165.85|23290.9|23170.9|23285.85|23165.85|10
1634848130000|2021-10-21 20:28:50|23284.55|23164.55|23288.47|23168.47|23288.68|23168.68|23282.59|23162.59|10
1634848140000|2021-10-21 20:29:00|23289.62|23169.62|23290.54|23170.54|23291.75|23171.75|23289.57|23169.57|10
1634848150000|2021-10-21 20:29:10|23287.82|23167.82|23286.33|23166.33|23289.43|23169.43|23285.59|23165.59|10
1634848160000|2021-10-21 20:29:20|23286.71|23166.71|23288.32|23168.32|23288.32|23168.32|23285.34|23165.34|10
1634848170000|2021-10-21 20:29:30|23288.69|23168.69|23285.49|23165.49|23288.69|23168.69|23285.03|23165.03|10
1634848180000|2021-10-21 20:29:40|23284.97|23164.97|23291.34|23171.34|23291.34|23171.34|23284.97|23164.97|10
1634848190000|2021-10-21 20:29:50|23291.17|23171.17|23292.57|23172.57|23294.55|23174.55|23291.17|23171.17|10
1634848200000|2021-10-21 20:30:00|23292.53|23172.53|23290.27|23170.27|23293.84|23173.84|23289.59|23169.59|10
1634848210000|2021-10-21 20:30:10|23289.11|23169.11|23290.62|23170.62|23290.62|23170.62|23286.4|23166.4|10
1634848220000|2021-10-21 20:30:20|23291.04|23171.04|23295.29|23175.29|23295.29|23175.29|23291.04|23171.04|10
1634848230000|2021-10-21 20:30:30|23294.74|23174.74|23289|23169|23295.11|23175.11|23289|23169|10
1634848240000|2021-10-21 20:30:40|23285.84|23165.84|23265.28|23145.28|23285.84|23165.84|23265.28|23145.28|10
1634848250000|2021-10-21 20:30:50|23264.61|23144.61|23254.72|23134.72|23264.84|23144.84|23254.72|23134.72|10
1634848260000|2021-10-21 20:31:00|23256.25|23136.25|23254.22|23134.22|23256.25|23136.25|23251.94|23131.94|10
1634848270000|2021-10-21 20:31:10|23255.76|23135.76|23257.22|23137.22|23259.5|23139.5|23255.76|23135.76|10
1634848280000|2021-10-21 20:31:20|23258.45|23138.45|23254.84|23134.84|23258.45|23138.45|23254.84|23134.84|10
1634848290000|2021-10-21 20:31:30|23255.64|23135.64|23258.98|23138.98|23258.98|23138.98|23254.8|23134.8|10
1634848300000|2021-10-21 20:31:40|23260.33|23140.33|23266.94|23146.94|23266.94|23146.94|23259.93|23139.93|10
1634848310000|2021-10-21 20:31:50|23267.95|23147.95|23271.32|23151.32|23271.74|23151.74|23267.95|23147.95|10
1634848320000|2021-10-21 20:32:00|23272.24|23152.24|23279.66|23159.66|23279.66|23159.66|23272.24|23152.24|10
1634848330000|2021-10-21 20:32:10|23280.18|23160.18|23288.65|23168.65|23288.65|23168.65|23280.18|23160.18|10
1634848340000|2021-10-21 20:32:20|23288.54|23168.54|23299.29|23179.29|23299.29|23179.29|23288.54|23168.54|10
1634848350000|2021-10-21 20:32:30|23300.88|23180.88|23310.56|23190.56|23310.56|23190.56|23300.88|23180.88|10
1634848360000|2021-10-21 20:32:40|23312.97|23192.97|23314.1|23194.1|23315|23195|23312.97|23192.97|10
1634848370000|2021-10-21 20:32:50|23314.04|23194.04|23321.5|23201.5|23321.5|23201.5|23314.04|23194.04|10
1634848380000|2021-10-21 20:33:00|23323.28|23203.28|23320.89|23200.89|23324.1|23204.1|23320.89|23200.89|10
1634848390000|2021-10-21 20:33:10|23321.35|23201.35|23325.36|23205.36|23325.36|23205.36|23321.04|23201.04|10
1634848400000|2021-10-21 20:33:20|23326.41|23206.41|23333.81|23213.81|23333.81|23213.81|23326.41|23206.41|10
1634848410000|2021-10-21 20:33:30|23334.76|23214.76|23336.99|23216.99|23336.99|23216.99|23334.76|23214.76|10
1634848420000|2021-10-21 20:33:40|23337.49|23217.49|23337.59|23217.59|23339.75|23219.75|23337.49|23217.49|10
1634848430000|2021-10-21 20:33:50|23337.49|23217.49|23338.63|23218.63|23338.63|23218.63|23335.74|23215.74|10
1634848440000|2021-10-21 20:34:00|23339.09|23219.09|23338.09|23218.09|23340.29|23220.29|23337.41|23217.41|10
1634848450000|2021-10-21 20:34:10|23337.01|23217.01|23331.39|23211.39|23337.01|23217.01|23331.39|23211.39|9
1634848460000|2021-10-21 20:34:20|23329.91|23209.91|23330.2|23210.2|23330.2|23210.2|23327.58|23207.58|10
1634848470000|2021-10-21 20:34:30|23331.09|23211.09|23321.64|23201.64|23331.09|23211.09|23321.64|23201.64|10
1634848480000|2021-10-21 20:34:40|23321.67|23201.67|23308.16|23188.16|23321.67|23201.67|23308.16|23188.16|10
1634848490000|2021-10-21 20:34:50|23306.52|23186.52|23306.88|23186.88|23306.88|23186.88|23305.45|23185.45|10
1634848500000|2021-10-21 20:35:00|23308.83|23188.83|23306.7|23186.7|23309.47|23189.47|23306.04|23186.04|10
1634848510000|2021-10-21 20:35:10|23306.48|23186.48|23306.01|23186.01|23306.59|23186.59|23304.94|23184.94|10
1634848520000|2021-10-21 20:35:20|23308.67|23188.67|23318.2|23198.2|23318.2|23198.2|23308.67|23188.67|10
1634848530000|2021-10-21 20:35:30|23317.91|23197.91|23314.51|23194.51|23317.91|23197.91|23314.51|23194.51|10
1634848540000|2021-10-21 20:35:40|23314.27|23194.27|23320.58|23200.58|23321.1|23201.1|23313.73|23193.73|9
1634848550000|2021-10-21 20:35:50|23321.91|23201.91|23320.9|23200.9|23323.32|23203.32|23320.9|23200.9|10
1634848560000|2021-10-21 20:36:00|23321.81|23201.81|23321.6|23201.6|23321.81|23201.81|23319|23199|10
1634848570000|2021-10-21 20:36:10|23321.12|23201.12|23327.83|23207.83|23327.83|23207.83|23321.12|23201.12|10
1634848580000|2021-10-21 20:36:20|23327.82|23207.82|23331.13|23211.13|23332.25|23212.25|23327.82|23207.82|10
1634848590000|2021-10-21 20:36:30|23331.83|23211.83|23333.76|23213.76|23333.76|23213.76|23331.83|23211.83|9
1634848600000|2021-10-21 20:36:40|23334.49|23214.49|23336.6|23216.6|23336.6|23216.6|23334.49|23214.49|10
1634848610000|2021-10-21 20:36:50|23336.69|23216.69|23340.28|23220.28|23340.28|23220.28|23336.63|23216.63|9
1634848620000|2021-10-21 20:37:00|23339.92|23219.92|23341.85|23221.85|23342.36|23222.36|23339.91|23219.91|10
1634848630000|2021-10-21 20:37:10|23341.67|23221.67|23339.26|23219.26|23343|23223|23339.26|23219.26|10
1634848640000|2021-10-21 20:37:20|23338.08|23218.08|23334.15|23214.15|23338.08|23218.08|23333.16|23213.16|10
1634848650000|2021-10-21 20:37:30|23334.18|23214.18|23338.34|23218.34|23338.34|23218.34|23333.26|23213.26|9
1634848660000|2021-10-21 20:37:40|23340.15|23220.15|23343.3|23223.3|23344.55|23224.55|23340.15|23220.15|10
1634848670000|2021-10-21 20:37:50|23343.92|23223.92|23350.69|23230.69|23350.71|23230.71|23343.92|23223.92|10
1634848680000|2021-10-21 20:38:00|23350.79|23230.79|23349.37|23229.37|23351.78|23231.78|23349.36|23229.36|10
1634848690000|2021-10-21 20:38:10|23349.12|23229.12|23346.85|23226.85|23349.36|23229.36|23346.85|23226.85|10
1634848700000|2021-10-21 20:38:20|23346.39|23226.39|23345.48|23225.48|23347.15|23227.15|23345.48|23225.48|10
1634848710000|2021-10-21 20:38:30|23346.69|23226.69|23343.92|23223.92|23347.15|23227.15|23343.92|23223.92|10
1634848720000|2021-10-21 20:38:40|23343.94|23223.94|23341.2|23221.2|23343.94|23223.94|23341.2|23221.2|10
1634848730000|2021-10-21 20:38:50|23341|23221|23336.19|23216.19|23341|23221|23336.19|23216.19|10
1634848740000|2021-10-21 20:39:00|23336.28|23216.28|23331.14|23211.14|23336.28|23216.28|23331.14|23211.14|10
1634848750000|2021-10-21 20:39:10|23330.55|23210.55|23328.15|23208.15|23331.46|23211.46|23328.15|23208.15|9
1634848760000|2021-10-21 20:39:20|23329|23209|23327.37|23207.37|23329|23209|23327.37|23207.37|10
1634848770000|2021-10-21 20:39:30|23327.48|23207.48|23323.51|23203.51|23327.48|23207.48|23323.51|23203.51|10
1634848780000|2021-10-21 20:39:40|23323.84|23203.84|23320.45|23200.45|23323.84|23203.84|23320.45|23200.45|10
1634848790000|2021-10-21 20:39:50|23320.72|23200.72|23316.54|23196.54|23321.92|23201.92|23316.54|23196.54|10
1634848800000|2021-10-21 20:40:00|23316.06|23196.06|23314.03|23194.03|23316.06|23196.06|23314.03|23194.03|8
1634848810000|2021-10-21 20:40:10|23314.57|23194.57|23312.67|23192.67|23314.77|23194.77|23312.34|23192.34|10
1634848820000|2021-10-21 20:40:20|23312.3|23192.3|23308.91|23188.91|23313.5|23193.5|23308.91|23188.91|9
1634848830000|2021-10-21 20:40:30|23308.4|23188.4|23307.03|23187.03|23308.41|23188.41|23306.71|23186.71|10
1634848840000|2021-10-21 20:40:40|23307.49|23187.49|23305.41|23185.41|23307.49|23187.49|23305.11|23185.11|10
1634848850000|2021-10-21 20:40:50|23305.14|23185.14|23304.3|23184.3|23306.49|23186.49|23304.3|23184.3|10
1634848860000|2021-10-21 20:41:00|23304.91|23184.91|23305.24|23185.24|23305.75|23185.75|23304.74|23184.74|10
1634848870000|2021-10-21 20:41:10|23305.22|23185.22|23302.96|23182.96|23305.91|23185.91|23302.96|23182.96|10
1634848880000|2021-10-21 20:41:20|23302.62|23182.62|23299.05|23179.05|23303.54|23183.54|23299.05|23179.05|9
1634848890000|2021-10-21 20:41:30|23298.73|23178.73|23297.59|23177.59|23299.13|23179.13|23294|23174|10
1634848900000|2021-10-21 20:41:40|23297.37|23177.37|23300.17|23180.17|23300.94|23180.94|23296.64|23176.64|10
1634848910000|2021-10-21 20:41:50|23298.96|23178.96|23290.45|23170.45|23298.96|23178.96|23290.45|23170.45|10
1634848920000|2021-10-21 20:42:00|23286.79|23166.79|23279.58|23159.58|23286.79|23166.79|23279.31|23159.31|10
1634848930000|2021-10-21 20:42:10|23279.05|23159.05|23277.99|23157.99|23279.05|23159.05|23276.79|23156.79|10
1634848940000|2021-10-21 20:42:20|23276.68|23156.68|23275.75|23155.75|23277.18|23157.18|23275.54|23155.54|10
1634848950000|2021-10-21 20:42:30|23276.47|23156.47|23280.42|23160.42|23280.84|23160.84|23276.45|23156.45|10
1634848960000|2021-10-21 20:42:40|23280.21|23160.21|23283.27|23163.27|23283.27|23163.27|23280.21|23160.21|10
1634848970000|2021-10-21 20:42:50|23283.31|23163.31|23280.55|23160.55|23283.31|23163.31|23280.53|23160.53|10
1634848980000|2021-10-21 20:43:00|23279.44|23159.44|23277.73|23157.73|23280.24|23160.24|23277.56|23157.56|10
1634848990000|2021-10-21 20:43:10|23277.87|23157.87|23279.96|23159.96|23279.96|23159.96|23276.91|23156.91|10
1634849000000|2021-10-21 20:43:20|23280.39|23160.39|23284.63|23164.63|23284.63|23164.63|23279.18|23159.18|10
1634849010000|2021-10-21 20:43:30|23286.81|23166.81|23298.11|23178.11|23298.11|23178.11|23286.8|23166.8|10
1634849020000|2021-10-21 20:43:40|23299.01|23179.01|23302.41|23182.41|23302.41|23182.41|23299.01|23179.01|10
1634849030000|2021-10-21 20:43:50|23303.89|23183.89|23302.91|23182.91|23304.1|23184.1|23301.56|23181.56|10
1634849040000|2021-10-21 20:44:00|23300.31|23180.31|23292.73|23172.73|23300.31|23180.31|23292.73|23172.73|10
1634849050000|2021-10-21 20:44:10|23293.04|23173.04|23295.32|23175.32|23295.32|23175.32|23292.92|23172.92|10
1634849060000|2021-10-21 20:44:20|23298.37|23178.37|23304.37|23184.37|23304.37|23184.37|23298.37|23178.37|10
1634849070000|2021-10-21 20:44:30|23305.21|23185.21|23322.42|23202.42|23322.42|23202.42|23305.21|23185.21|10
1634849080000|2021-10-21 20:44:40|23324.14|23204.14|23325.89|23205.89|23326.9|23206.9|23324.14|23204.14|10
1634849090000|2021-10-21 20:44:50|23325.7|23205.7|23327.6|23207.6|23327.6|23207.6|23325.03|23205.03|10
1634849100000|2021-10-21 20:45:00|23327.53|23207.53|23330.78|23210.78|23331.82|23211.82|23327.53|23207.53|10
1634849110000|2021-10-21 20:45:10|23329.35|23209.35|23327.48|23207.48|23329.35|23209.35|23326.52|23206.52|10
1634849120000|2021-10-21 20:45:20|23327.12|23207.12|23330.23|23210.23|23330.23|23210.23|23326.24|23206.24|10
1634849130000|2021-10-21 20:45:30|23330.65|23210.65|23334.12|23214.12|23334.12|23214.12|23330.65|23210.65|10
1634849140000|2021-10-21 20:45:40|23335.17|23215.17|23340.09|23220.09|23340.09|23220.09|23335.17|23215.17|8
1634849150000|2021-10-21 20:45:50|23340.76|23220.76|23343.17|23223.17|23344.25|23224.25|23340.76|23220.76|10
1634849160000|2021-10-21 20:46:00|23344.67|23224.67|23345.02|23225.02|23345.09|23225.09|23342.89|23222.89|9
1634849170000|2021-10-21 20:46:10|23344.39|23224.39|23345.76|23225.76|23346.3|23226.3|23344.39|23224.39|10
1634849180000|2021-10-21 20:46:20|23345.88|23225.88|23346.05|23226.05|23346.59|23226.59|23345.34|23225.34|10
1634849190000|2021-10-21 20:46:30|23346.07|23226.07|23349.12|23229.12|23349.41|23229.41|23345.34|23225.34|10
1634849200000|2021-10-21 20:46:40|23349.92|23229.92|23353.85|23233.85|23353.85|23233.85|23349.73|23229.73|10
1634849210000|2021-10-21 20:46:50|23354.32|23234.32|23363.39|23243.39|23363.39|23243.39|23354.32|23234.32|10
1634849220000|2021-10-21 20:47:00|23364.1|23244.1|23373.31|23253.31|23373.31|23253.31|23364.1|23244.1|10
1634849230000|2021-10-21 20:47:10|23373.43|23253.43|23380.15|23260.15|23380.15|23260.15|23373.43|23253.43|10
1634849240000|2021-10-21 20:47:20|23380.11|23260.11|23384.65|23264.65|23388.41|23268.41|23380.11|23260.11|10
1634849250000|2021-10-21 20:47:30|23383.82|23263.82|23376.67|23256.67|23383.82|23263.82|23376.67|23256.67|10
1634849260000|2021-10-21 20:47:40|23376.84|23256.84|23383.68|23263.68|23383.74|23263.74|23376.7|23256.7|10
1634849270000|2021-10-21 20:47:50|23384.39|23264.39|23386.99|23266.99|23389.46|23269.46|23384.39|23264.39|10
1634849280000|2021-10-21 20:48:00|23387.07|23267.07|23396.24|23276.24|23396.24|23276.24|23387.07|23267.07|10
1634849290000|2021-10-21 20:48:10|23396.98|23276.98|23396.06|23276.06|23398.7|23278.7|23396.06|23276.06|10
1634849300000|2021-10-21 20:48:20|23396.66|23276.66|23394.74|23274.74|23397.54|23277.54|23394.74|23274.74|9
1634849310000|2021-10-21 20:48:30|23392.99|23272.99|23386.07|23266.07|23393.44|23273.44|23386.07|23266.07|10
1634849320000|2021-10-21 20:48:40|23386.6|23266.6|23381.88|23261.88|23386.6|23266.6|23381.03|23261.03|10
1634849330000|2021-10-21 20:48:50|23380.58|23260.58|23376.69|23256.69|23380.58|23260.58|23376.3|23256.3|10
1634849340000|2021-10-21 20:49:00|23377.33|23257.33|23378.8|23258.8|23380.71|23260.71|23376.59|23256.59|10
1634849350000|2021-10-21 20:49:10|23379.74|23259.74|23379.6|23259.6|23381.78|23261.78|23379.31|23259.31|10
1634849360000|2021-10-21 20:49:20|23378.18|23258.18|23376.66|23256.66|23378.18|23258.18|23376.54|23256.54|10
1634849370000|2021-10-21 20:49:30|23377.69|23257.69|23374.33|23254.33|23378.42|23258.42|23374.33|23254.33|10
1634849380000|2021-10-21 20:49:40|23372.81|23252.81|23365.81|23245.81|23372.81|23252.81|23365.81|23245.81|10
1634849390000|2021-10-21 20:49:50|23365.06|23245.06|23363.27|23243.27|23365.36|23245.36|23362.87|23242.87|10
1634849400000|2021-10-21 20:50:00|23363.8|23243.8|23369.2|23249.2|23369.2|23249.2|23363.8|23243.8|10
1634849410000|2021-10-21 20:50:10|23369.86|23249.86|23369.03|23249.03|23370.54|23250.54|23369.03|23249.03|10
1634849420000|2021-10-21 20:50:20|23369.19|23249.19|23367.61|23247.61|23370.02|23250.02|23367.37|23247.37|10
1634849430000|2021-10-21 20:50:30|23367.35|23247.35|23369.39|23249.39|23369.53|23249.53|23366.35|23246.35|10
1634849440000|2021-10-21 20:50:40|23369.25|23249.25|23372.12|23252.12|23372.12|23252.12|23369.25|23249.25|8
1634849450000|2021-10-21 20:50:50|23372.22|23252.22|23379.46|23259.46|23379.46|23259.46|23372.22|23252.22|10
1634849460000|2021-10-21 20:51:00|23380.11|23260.11|23388.89|23268.89|23389.1|23269.1|23380.11|23260.11|10
1634849470000|2021-10-21 20:51:10|23387.3|23267.3|23386.16|23266.16|23389.09|23269.09|23386.16|23266.16|9
1634849480000|2021-10-21 20:51:20|23384.75|23264.75|23395.66|23275.66|23395.66|23275.66|23384.75|23264.75|10
1634849490000|2021-10-21 20:51:30|23396.27|23276.27|23405.84|23285.84|23405.84|23285.84|23396.27|23276.27|10
1634849500000|2021-10-21 20:51:40|23413.95|23293.95|23411.79|23291.79|23414.01|23294.01|23411.46|23291.46|10
1634849510000|2021-10-21 20:51:50|23411.49|23291.49|23412.52|23292.52|23413.34|23293.34|23410.42|23290.42|10
1634849520000|2021-10-21 20:52:00|23412.97|23292.97|23411.5|23291.5|23413.58|23293.58|23411.5|23291.5|10
1634849530000|2021-10-21 20:52:10|23409.92|23289.92|23410.29|23290.29|23410.77|23290.77|23409.79|23289.79|10
1634849540000|2021-10-21 20:52:20|23409.99|23289.99|23412.03|23292.03|23412.03|23292.03|23409.99|23289.99|10
1634849550000|2021-10-21 20:52:30|23412.51|23292.51|23411.11|23291.11|23413.24|23293.24|23410.68|23290.68|10
1634849560000|2021-10-21 20:52:40|23410.92|23290.92|23410.07|23290.07|23411.36|23291.36|23410.07|23290.07|9
1634849570000|2021-10-21 20:52:50|23412.25|23292.25|23406.58|23286.58|23412.25|23292.25|23406.58|23286.58|10
1634849580000|2021-10-21 20:53:00|23405.88|23285.88|23405.82|23285.82|23407.91|23287.91|23405.82|23285.82|10
1634849590000|2021-10-21 20:53:10|23405.32|23285.32|23404.58|23284.58|23405.51|23285.51|23404.58|23284.58|10
1634849600000|2021-10-21 20:53:20|23404.88|23284.88|23407.11|23287.11|23407.11|23287.11|23403.98|23283.98|9
1634849610000|2021-10-21 20:53:30|23407.02|23287.02|23403.13|23283.13|23407.02|23287.02|23403.13|23283.13|10
1634849620000|2021-10-21 20:53:40|23403.45|23283.45|23404.12|23284.12|23406.43|23286.43|23403.42|23283.42|10
1634849630000|2021-10-21 20:53:50|23404.16|23284.16|23405.29|23285.29|23409.02|23289.02|23404.16|23284.16|9
1634849640000|2021-10-21 20:54:00|23404.77|23284.77|23401.78|23281.78|23404.77|23284.77|23401.72|23281.72|10
1634849650000|2021-10-21 20:54:10|23399.94|23279.94|23403.41|23283.41|23403.41|23283.41|23399.94|23279.94|10
1634849660000|2021-10-21 20:54:20|23404.02|23284.02|23405.34|23285.34|23405.34|23285.34|23403.47|23283.47|10
1634849670000|2021-10-21 20:54:30|23405.25|23285.25|23407.94|23287.94|23407.94|23287.94|23404.72|23284.72|10
1634849680000|2021-10-21 20:54:40|23407.98|23287.98|23408.74|23288.74|23408.74|23288.74|23405.55|23285.55|10
1634849690000|2021-10-21 20:54:50|23409.86|23289.86|23411.62|23291.62|23411.62|23291.62|23409.61|23289.61|7
1634849700000|2021-10-21 20:55:00|23412.55|23292.55|23413.03|23293.03|23414|23294|23412.54|23292.54|10
1634849710000|2021-10-21 20:55:10|23413.3|23293.3|23413.73|23293.73|23414.6|23294.6|23412.98|23292.98|10
1634849720000|2021-10-21 20:55:20|23413.59|23293.59|23410.22|23290.22|23414.01|23294.01|23409.91|23289.91|10
1634849730000|2021-10-21 20:55:30|23409.94|23289.94|23410.38|23290.38|23410.38|23290.38|23408.66|23288.66|10
1634849740000|2021-10-21 20:55:40|23410.42|23290.42|23409.33|23289.33|23410.48|23290.48|23408.84|23288.84|10
1634849750000|2021-10-21 20:55:50|23409.11|23289.11|23409.52|23289.52|23410.3|23290.3|23408.55|23288.55|10
1634849760000|2021-10-21 20:56:00|23409.41|23289.41|23404.83|23284.83|23409.41|23289.41|23404.83|23284.83|10
1634849770000|2021-10-21 20:56:10|23404.72|23284.72|23406.12|23286.12|23406.39|23286.39|23403.38|23283.38|10
1634849780000|2021-10-21 20:56:20|23406.87|23286.87|23407.8|23287.8|23407.8|23287.8|23406.87|23286.87|10
1634849790000|2021-10-21 20:56:30|23407.71|23287.71|23408.94|23288.94|23409.45|23289.45|23407.71|23287.71|10
1634849800000|2021-10-21 20:56:40|23409.49|23289.49|23408.72|23288.72|23410.04|23290.04|23408.72|23288.72|10
1634849810000|2021-10-21 20:56:50|23408.59|23288.59|23408.32|23288.32|23409.59|23289.59|23408.22|23288.22|8
1634849820000|2021-10-21 20:57:00|23408.49|23288.49|23406.26|23286.26|23408.49|23288.49|23406.26|23286.26|9
1634849830000|2021-10-21 20:57:10|23406.49|23286.49|23406.32|23286.32|23407.68|23287.68|23406.19|23286.19|9
1634849840000|2021-10-21 20:57:20|23406.33|23286.33|23406.48|23286.48|23407.51|23287.51|23406.33|23286.33|8
1634849850000|2021-10-21 20:57:30|23406.46|23286.46|23404.85|23284.85|23406.46|23286.46|23404.85|23284.85|10
1634849860000|2021-10-21 20:57:40|23404.95|23284.95|23402.47|23282.47|23404.95|23284.95|23402.47|23282.47|9
1634849870000|2021-10-21 20:57:50|23402.49|23282.49|23401.42|23281.42|23402.49|23282.49|23401.04|23281.04|9
1634849880000|2021-10-21 20:58:00|23401.68|23281.68|23403.24|23283.24|23403.24|23283.24|23401.2|23281.2|9
1634849890000|2021-10-21 20:58:10|23402.68|23282.68|23401.11|23281.11|23403.11|23283.11|23401.11|23281.11|10
1634849900000|2021-10-21 20:58:20|23401.68|23281.68|23397.67|23277.67|23401.68|23281.68|23397.67|23277.67|10
1634849910000|2021-10-21 20:58:30|23397.27|23277.27|23390.08|23270.08|23397.27|23277.27|23390.08|23270.08|9
1634849920000|2021-10-21 20:58:40|23390.36|23270.36|23385.59|23265.59|23390.36|23270.36|23385.59|23265.59|10
1634849930000|2021-10-21 20:58:50|23385.83|23265.83|23384.63|23264.63|23385.83|23265.83|23381.97|23261.97|10
1634849940000|2021-10-21 20:59:00|23385.05|23265.05|23381.19|23261.19|23385.32|23265.32|23380.7|23260.7|9
1634849950000|2021-10-21 20:59:10|23379.35|23259.35|23376.09|23256.09|23379.35|23259.35|23374.67|23254.67|10
1634849960000|2021-10-21 20:59:20|23374.92|23254.92|23375.75|23255.75|23376.35|23256.35|23374.6|23254.6|10
1634849970000|2021-10-21 20:59:30|23374.22|23254.22|23372.52|23252.52|23374.42|23254.42|23371.65|23251.65|10
1634849980000|2021-10-21 20:59:40|23371.8|23251.8|23366.15|23246.15|23372.45|23252.45|23365.66|23245.66|10
1634849990000|2021-10-21 20:59:50|23366.42|23246.42|23369.48|23249.48|23369.48|23249.48|23364.18|23244.18|9
1634850000000|2021-10-21 21:00:00|23369.13|23249.13|23368.83|23248.83|23369.99|23249.99|23368.58|23248.58|9
1634850010000|2021-10-21 21:00:10|23369.26|23249.26|23372.34|23252.34|23372.34|23252.34|23368.7|23248.7|10
1634850020000|2021-10-21 21:00:20|23371.81|23251.81|23376.01|23256.01|23376.01|23256.01|23371.81|23251.81|10
1634850030000|2021-10-21 21:00:30|23376.56|23256.56|23382.17|23262.17|23382.17|23262.17|23376.55|23256.55|10
1634850040000|2021-10-21 21:00:40|23384.25|23264.25|23387.53|23267.53|23388.63|23268.63|23384.25|23264.25|10
1634850050000|2021-10-21 21:00:50|23386.98|23266.98|23387.9|23267.9|23387.93|23267.93|23386.17|23266.17|10
1634850060000|2021-10-21 21:01:00|23389.13|23269.13|23396.44|23276.44|23396.44|23276.44|23389.05|23269.05|10
1634850070000|2021-10-21 21:01:10|23396.99|23276.99|23402.22|23282.22|23402.22|23282.22|23396.58|23276.58|9
1634850080000|2021-10-21 21:01:20|23402.62|23282.62|23403.64|23283.64|23405.27|23285.27|23402.1|23282.1|9
1634850090000|2021-10-21 21:01:30|23403.94|23283.94|23407.17|23287.17|23408.87|23288.87|23403.79|23283.79|10
1634850100000|2021-10-21 21:01:40|23407.02|23287.02|23407.68|23287.68|23407.97|23287.97|23407.02|23287.02|10
1634850110000|2021-10-21 21:01:50|23407.82|23287.82|23411.48|23291.48|23411.48|23291.48|23407.82|23287.82|10
1634850120000|2021-10-21 21:02:00|23411.92|23291.92|23412.03|23292.03|23412.3|23292.3|23410.93|23290.93|10
1634850130000|2021-10-21 21:02:10|23411.79|23291.79|23415.41|23295.41|23416.46|23296.46|23411.79|23291.79|10
1634850140000|2021-10-21 21:02:20|23416.29|23296.29|23420.21|23300.21|23420.21|23300.21|23416.29|23296.29|10
1634850150000|2021-10-21 21:02:30|23420.71|23300.71|23422.63|23302.63|23422.63|23302.63|23420.41|23300.41|10
1634850160000|2021-10-21 21:02:40|23422.83|23302.83|23424.09|23304.09|23424.09|23304.09|23421.85|23301.85|8
1634850170000|2021-10-21 21:02:50|23423.84|23303.84|23421.64|23301.64|23424.3|23304.3|23421.48|23301.48|10
1634850180000|2021-10-21 21:03:00|23420.88|23300.88|23423.36|23303.36|23423.92|23303.92|23420.88|23300.88|10
1634850190000|2021-10-21 21:03:10|23422.73|23302.73|23427.26|23307.26|23427.26|23307.26|23422.73|23302.73|10
1634850200000|2021-10-21 21:03:20|23427.54|23307.54|23427.62|23307.62|23427.96|23307.96|23427.34|23307.34|10
1634850210000|2021-10-21 21:03:30|23428.12|23308.12|23430.21|23310.21|23430.21|23310.21|23428.09|23308.09|10
1634850220000|2021-10-21 21:03:40|23429.52|23309.52|23427.2|23307.2|23429.52|23309.52|23427.18|23307.18|10
1634850230000|2021-10-21 21:03:50|23427.29|23307.29|23430.22|23310.22|23430.39|23310.39|23425.72|23305.72|10
1634850240000|2021-10-21 21:04:00|23431.71|23311.71|23433.08|23313.08|23434.36|23314.36|23431.71|23311.71|10
1634850250000|2021-10-21 21:04:10|23433.64|23313.64|23432.89|23312.89|23435.43|23315.43|23432.84|23312.84|10
1634850260000|2021-10-21 21:04:20|23432.72|23312.72|23435.36|23315.36|23435.36|23315.36|23432.61|23312.61|10
1634850270000|2021-10-21 21:04:30|23435.24|23315.24|23435.89|23315.89|23436.04|23316.04|23435.24|23315.24|10
1634850280000|2021-10-21 21:04:40|23435.59|23315.59|23433.64|23313.64|23436.65|23316.65|23433.64|23313.64|10
1634850290000|2021-10-21 21:04:50|23433.51|23313.51|23436.76|23316.76|23436.89|23316.89|23433.08|23313.08|10
1634850300000|2021-10-21 21:05:00|23436.65|23316.65|23436.01|23316.01|23436.65|23316.65|23432.3|23312.3|10
1634850310000|2021-10-21 21:05:10|23436.09|23316.09|23434.02|23314.02|23436.09|23316.09|23433.66|23313.66|10
1634850320000|2021-10-21 21:05:20|23431.85|23311.85|23428.96|23308.96|23431.85|23311.85|23428.96|23308.96|10
1634850330000|2021-10-21 21:05:30|23428.31|23308.31|23435.06|23315.06|23435.06|23315.06|23428.31|23308.31|10
1634850340000|2021-10-21 21:05:40|23435.21|23315.21|23435.36|23315.36|23435.83|23315.83|23434.85|23314.85|10
1634850350000|2021-10-21 21:05:50|23434.21|23314.21|23430.32|23310.32|23434.21|23314.21|23430.18|23310.18|10
1634850360000|2021-10-21 21:06:00|23430.75|23310.75|23433.22|23313.22|23433.46|23313.46|23429.67|23309.67|10
1634850370000|2021-10-21 21:06:10|23435.08|23315.08|23438.4|23318.4|23438.54|23318.54|23435.08|23315.08|10
1634850380000|2021-10-21 21:06:20|23437.78|23317.78|23436.97|23316.97|23437.88|23317.88|23436.97|23316.97|10
1634850390000|2021-10-21 21:06:30|23436.78|23316.78|23437.87|23317.87|23437.88|23317.88|23436.78|23316.78|10
1634850400000|2021-10-21 21:06:40|23438.27|23318.27|23442.21|23322.21|23442.21|23322.21|23438.27|23318.27|10
1634850410000|2021-10-21 21:06:50|23443.57|23323.57|23443.72|23323.72|23444.36|23324.36|23441.73|23321.73|10
1634850420000|2021-10-21 21:07:00|23443.59|23323.59|23442.88|23322.88|23444.65|23324.65|23442.4|23322.4|10
1634850430000|2021-10-21 21:07:10|23442.09|23322.09|23443.32|23323.32|23444.32|23324.32|23441.69|23321.69|9
1634850440000|2021-10-21 21:07:20|23443.45|23323.45|23440.57|23320.57|23443.45|23323.45|23440.2|23320.2|10
1634850450000|2021-10-21 21:07:30|23440.64|23320.64|23441.4|23321.4|23441.4|23321.4|23440.39|23320.39|10
1634850460000|2021-10-21 21:07:40|23443.38|23323.38|23445.5|23325.5|23446.56|23326.56|23443.38|23323.38|9
1634850470000|2021-10-21 21:07:50|23445.67|23325.67|23446.54|23326.54|23446.8|23326.8|23445.64|23325.64|10
1634850480000|2021-10-21 21:08:00|23446.41|23326.41|23447.12|23327.12|23447.13|23327.13|23445.94|23325.94|10
1634850490000|2021-10-21 21:08:10|23447.07|23327.07|23446.03|23326.03|23447.07|23327.07|23445.9|23325.9|10
1634850500000|2021-10-21 21:08:20|23447.11|23327.11|23449.08|23329.08|23449.08|23329.08|23447.11|23327.11|10
1634850510000|2021-10-21 21:08:30|23449.88|23329.88|23452.03|23332.03|23452.26|23332.26|23449.88|23329.88|10
1634850520000|2021-10-21 21:08:40|23452.51|23332.51|23451.83|23331.83|23452.51|23332.51|23451.1|23331.1|10
1634850530000|2021-10-21 21:08:50|23451.91|23331.91|23453.63|23333.63|23453.63|23333.63|23451.91|23331.91|10
1634850540000|2021-10-21 21:09:00|23453.51|23333.51|23453.19|23333.19|23453.51|23333.51|23452.88|23332.88|8
1634850550000|2021-10-21 21:09:10|23453.69|23333.69|23456.42|23336.42|23456.74|23336.74|23453.69|23333.69|10
1634850560000|2021-10-21 21:09:20|23455.32|23335.32|23457.86|23337.86|23457.86|23337.86|23455.32|23335.32|7
1634850570000|2021-10-21 21:09:30|23457.9|23337.9|23456.58|23336.58|23457.9|23337.9|23456.18|23336.18|8
1634850580000|2021-10-21 21:09:40|23456.49|23336.49|23457.75|23337.75|23458.36|23338.36|23456.19|23336.19|10
1634850590000|2021-10-21 21:09:50|23457.06|23337.06|23454.63|23334.63|23457.75|23337.75|23454.63|23334.63|10
1634850600000|2021-10-21 21:10:00|23454.58|23334.58|23454.02|23334.02|23454.69|23334.69|23454.02|23334.02|8
1634850610000|2021-10-21 21:10:10|23454.24|23334.24|23454.12|23334.12|23455.29|23335.29|23454.05|23334.05|9
1634850620000|2021-10-21 21:10:20|23453.96|23333.96|23451.1|23331.1|23454.26|23334.26|23451.1|23331.1|10
1634850630000|2021-10-21 21:10:30|23450.89|23330.89|23451.81|23331.81|23453.2|23333.2|23450.89|23330.89|9
1634850640000|2021-10-21 21:10:40|23452.81|23332.81|23451.95|23331.95|23452.9|23332.9|23451.57|23331.57|10
1634850650000|2021-10-21 21:10:50|23451.98|23331.98|23449.27|23329.27|23451.98|23331.98|23449.27|23329.27|10
1634850660000|2021-10-21 21:11:00|23449.15|23329.15|23447.9|23327.9|23449.9|23329.9|23447.8|23327.8|10
1634850670000|2021-10-21 21:11:10|23447.21|23327.21|23448.24|23328.24|23448.24|23328.24|23447.21|23327.21|10
1634850680000|2021-10-21 21:11:20|23448.68|23328.68|23448.6|23328.6|23451.28|23331.28|23448.6|23328.6|10
1634850690000|2021-10-21 21:11:30|23448.58|23328.58|23450.71|23330.71|23450.71|23330.71|23447.84|23327.84|9
1634850700000|2021-10-21 21:11:40|23450.46|23330.46|23450.27|23330.27|23451.35|23331.35|23449.93|23329.93|10
1634850710000|2021-10-21 21:11:50|23450.35|23330.35|23451.77|23331.77|23451.77|23331.77|23449.26|23329.26|10
1634850720000|2021-10-21 21:12:00|23450.81|23330.81|23449.15|23329.15|23450.81|23330.81|23448.53|23328.53|9
1634850730000|2021-10-21 21:12:10|23447.93|23327.93|23447.61|23327.61|23448.41|23328.41|23447.6|23327.6|10
1634850740000|2021-10-21 21:12:20|23447.48|23327.48|23447.56|23327.56|23448.17|23328.17|23447.14|23327.14|10
1634850750000|2021-10-21 21:12:30|23447.94|23327.94|23449.47|23329.47|23450.1|23330.1|23447.94|23327.94|10
1634850760000|2021-10-21 21:12:40|23449.57|23329.57|23452.36|23332.36|23452.36|23332.36|23449.57|23329.57|9
1634850770000|2021-10-21 21:12:50|23452.57|23332.57|23454.95|23334.95|23454.95|23334.95|23452.57|23332.57|10
1634850780000|2021-10-21 21:13:00|23455.84|23335.84|23460.43|23340.43|23460.43|23340.43|23455.7|23335.7|9
1634850790000|2021-10-21 21:13:10|23460.62|23340.62|23463.32|23343.32|23463.83|23343.83|23460.62|23340.62|9
1634850800000|2021-10-21 21:13:20|23462.94|23342.94|23463.26|23343.26|23463.26|23343.26|23461.22|23341.22|10
1634850810000|2021-10-21 21:13:30|23463.42|23343.42|23463.39|23343.39|23463.94|23343.94|23463.16|23343.16|10
1634850820000|2021-10-21 21:13:40|23463.63|23343.63|23465|23345|23465|23345|23463.09|23343.09|8
1634850830000|2021-10-21 21:13:50|23465.03|23345.03|23462.76|23342.76|23465.03|23345.03|23462.76|23342.76|10
1634850840000|2021-10-21 21:14:00|23462.49|23342.49|23463.3|23343.3|23463.59|23343.59|23462.49|23342.49|9
1634850850000|2021-10-21 21:14:10|23463.29|23343.29|23463.06|23343.06|23463.29|23343.29|23462.58|23342.58|10
1634850860000|2021-10-21 21:14:20|23462.55|23342.55|23463.9|23343.9|23463.9|23343.9|23461.01|23341.01|10
1634850870000|2021-10-21 21:14:30|23464.99|23344.99|23468.24|23348.24|23468.24|23348.24|23464.99|23344.99|10
1634850880000|2021-10-21 21:14:40|23468.13|23348.13|23472.14|23352.14|23472.14|23352.14|23468.13|23348.13|10
1634850890000|2021-10-21 21:14:50|23472.26|23352.26|23472.18|23352.18|23472.87|23352.87|23471.76|23351.76|10
1634850900000|2021-10-21 21:15:00|23472.21|23352.21|23474.32|23354.32|23474.79|23354.79|23472.09|23352.09|10
1634850910000|2021-10-21 21:15:10|23474.82|23354.82|23474.94|23354.94|23474.94|23354.94|23473.7|23353.7|10
1634850920000|2021-10-21 21:15:20|23473.6|23353.6|23473.74|23353.74|23473.74|23353.74|23472.8|23352.8|9
1634850930000|2021-10-21 21:15:30|23474.29|23354.29|23474.72|23354.72|23474.92|23354.92|23473.5|23353.5|10
1634850940000|2021-10-21 21:15:40|23474.73|23354.73|23471.13|23351.13|23474.85|23354.85|23471.13|23351.13|9
1634850950000|2021-10-21 21:15:50|23469.51|23349.51|23465.76|23345.76|23469.55|23349.55|23465.76|23345.76|10
1634850960000|2021-10-21 21:16:00|23465.34|23345.34|23459.23|23339.23|23465.34|23345.34|23459.23|23339.23|10
1634850970000|2021-10-21 21:16:10|23458.71|23338.71|23457.21|23337.21|23458.71|23338.71|23456.75|23336.75|9
1634850980000|2021-10-21 21:16:20|23456.99|23336.99|23456.96|23336.96|23457.28|23337.28|23456.46|23336.46|8
1634850990000|2021-10-21 21:16:30|23456.27|23336.27|23455.7|23335.7|23456.27|23336.27|23455.19|23335.19|10
1634851000000|2021-10-21 21:16:40|23455.59|23335.59|23457.77|23337.77|23457.77|23337.77|23455.08|23335.08|10
1634851010000|2021-10-21 21:16:50|23456.7|23336.7|23458.55|23338.55|23458.71|23338.71|23456.7|23336.7|9
1634851020000|2021-10-21 21:17:00|23459.77|23339.77|23457.72|23337.72|23459.86|23339.86|23456.95|23336.95|10
1634851030000|2021-10-21 21:17:10|23457.63|23337.63|23456.72|23336.72|23458.2|23338.2|23456.72|23336.72|10
1634851040000|2021-10-21 21:17:20|23456.59|23336.59|23456.9|23336.9|23456.9|23336.9|23454.36|23334.36|10
1634851050000|2021-10-21 21:17:30|23457.09|23337.09|23454.12|23334.12|23457.09|23337.09|23454.12|23334.12|10
1634851060000|2021-10-21 21:17:40|23453.92|23333.92|23454.24|23334.24|23455.36|23335.36|23453.92|23333.92|10
1634851070000|2021-10-21 21:17:50|23455.02|23335.02|23453|23333|23455.37|23335.37|23452.62|23332.62|10
1634851080000|2021-10-21 21:18:00|23452.96|23332.96|23452.61|23332.61|23452.96|23332.96|23451.73|23331.73|9
1634851090000|2021-10-21 21:18:10|23451.79|23331.79|23451.08|23331.08|23451.79|23331.79|23450.57|23330.57|9
1634851100000|2021-10-21 21:18:20|23452|23332|23451.99|23331.99|23452.24|23332.24|23451.67|23331.67|10
1634851110000|2021-10-21 21:18:30|23451.19|23331.19|23451.21|23331.21|23451.52|23331.52|23450.31|23330.31|8
1634851120000|2021-10-21 21:18:40|23451.25|23331.25|23450.44|23330.44|23451.49|23331.49|23450.03|23330.03|7
1634851130000|2021-10-21 21:18:50|23450.53|23330.53|23451.68|23331.68|23452.31|23332.31|23450.46|23330.46|10
1634851140000|2021-10-21 21:19:00|23451.26|23331.26|23453.17|23333.17|23453.17|23333.17|23451.26|23331.26|10
1634851150000|2021-10-21 21:19:10|23457.67|23337.67|23465.04|23345.04|23465.16|23345.16|23457.67|23337.67|10
1634851160000|2021-10-21 21:19:20|23466.56|23346.56|23468.8|23348.8|23468.8|23348.8|23466.56|23346.56|10
1634851170000|2021-10-21 21:19:30|23468.72|23348.72|23470.89|23350.89|23471.14|23351.14|23468.54|23348.54|10
1634851180000|2021-10-21 21:19:40|23470.23|23350.23|23469.92|23349.92|23471.95|23351.95|23469.92|23349.92|9
1634851190000|2021-10-21 21:19:50|23468.99|23348.99|23469.55|23349.55|23469.58|23349.58|23468.59|23348.59|9
1634851200000|2021-10-21 21:20:00|23469.89|23349.89|23472.15|23352.15|23472.15|23352.15|23469.75|23349.75|10
1634851210000|2021-10-21 21:20:10|23471.65|23351.65|23472.37|23352.37|23472.49|23352.49|23471.65|23351.65|10
1634851220000|2021-10-21 21:20:20|23472.65|23352.65|23472.65|23352.65|23473.21|23353.21|23472.34|23352.34|10
1634851230000|2021-10-21 21:20:30|23472.77|23352.77|23472.44|23352.44|23472.77|23352.77|23470.25|23350.25|10
1634851240000|2021-10-21 21:20:40|23471.24|23351.24|23470.52|23350.52|23472.68|23352.68|23470.24|23350.24|10
1634851250000|2021-10-21 21:20:50|23470.37|23350.37|23473.58|23353.58|23474.09|23354.09|23470.35|23350.35|9
1634851260000|2021-10-21 21:21:00|23473.03|23353.03|23473.55|23353.55|23474.59|23354.59|23472.12|23352.12|10
1634851270000|2021-10-21 21:21:10|23473.34|23353.34|23474.39|23354.39|23474.45|23354.45|23473.02|23353.02|10
1634851280000|2021-10-21 21:21:20|23474.02|23354.02|23477.44|23357.44|23477.44|23357.44|23474.02|23354.02|10
1634851290000|2021-10-21 21:21:30|23476.75|23356.75|23476.48|23356.48|23476.75|23356.75|23475.36|23355.36|10
1634851300000|2021-10-21 21:21:40|23477.15|23357.15|23484.06|23364.06|23484.06|23364.06|23477.15|23357.15|9
1634851310000|2021-10-21 21:21:50|23484.37|23364.37|23485.23|23365.23|23485.23|23365.23|23484.2|23364.2|9
1634851320000|2021-10-21 21:22:00|23485.78|23365.78|23487.18|23367.18|23487.18|23367.18|23485.78|23365.78|10
1634851330000|2021-10-21 21:22:10|23487.07|23367.07|23486.56|23366.56|23488.75|23368.75|23486.51|23366.51|10
1634851340000|2021-10-21 21:22:20|23486.72|23366.72|23487.44|23367.44|23487.44|23367.44|23485.86|23365.86|9
1634851350000|2021-10-21 21:22:30|23487.42|23367.42|23491.38|23371.38|23491.61|23371.61|23487.42|23367.42|10
1634851360000|2021-10-21 21:22:40|23491.67|23371.67|23494.95|23374.95|23494.95|23374.95|23491.65|23371.65|10
1634851370000|2021-10-21 21:22:50|23495.05|23375.05|23494.62|23374.62|23495.14|23375.14|23493.87|23373.87|10
1634851380000|2021-10-21 21:23:00|23494.45|23374.45|23493.18|23373.18|23494.45|23374.45|23492.63|23372.63|10
1634851390000|2021-10-21 21:23:10|23493.7|23373.7|23489.9|23369.9|23493.87|23373.87|23489.9|23369.9|10
1634851400000|2021-10-21 21:23:20|23490.11|23370.11|23491.5|23371.5|23491.67|23371.67|23490.11|23370.11|10
1634851410000|2021-10-21 21:23:30|23490.29|23370.29|23505.94|23385.94|23506.52|23386.52|23489.77|23369.77|10
1634851420000|2021-10-21 21:23:40|23506.19|23386.19|23509.12|23389.12|23509.12|23389.12|23506.11|23386.11|10
1634851430000|2021-10-21 21:23:50|23509.51|23389.51|23511.21|23391.21|23511.21|23391.21|23508.53|23388.53|10
1634851440000|2021-10-21 21:24:00|23511.05|23391.05|23509.06|23389.06|23511.63|23391.63|23509.06|23389.06|10
1634851450000|2021-10-21 21:24:10|23509.81|23389.81|23509.79|23389.79|23510.45|23390.45|23508.91|23388.91|10
1634851460000|2021-10-21 21:24:20|23510.63|23390.63|23510.34|23390.34|23511.24|23391.24|23510.23|23390.23|9
1634851470000|2021-10-21 21:24:30|23509.98|23389.98|23505.88|23385.88|23509.98|23389.98|23505.53|23385.53|10
1634851480000|2021-10-21 21:24:40|23505.48|23385.48|23509.56|23389.56|23509.56|23389.56|23505.48|23385.48|10
1634851490000|2021-10-21 21:24:50|23510.41|23390.41|23513.3|23393.3|23513.71|23393.71|23510.41|23390.41|10
1634851500000|2021-10-21 21:25:00|23513.82|23393.82|23515.92|23395.92|23515.92|23395.92|23513.82|23393.82|10
1634851510000|2021-10-21 21:25:10|23515.15|23395.15|23510.47|23390.47|23515.15|23395.15|23510.12|23390.12|10
1634851520000|2021-10-21 21:25:20|23508.71|23388.71|23498.36|23378.36|23508.71|23388.71|23498.36|23378.36|10
1634851530000|2021-10-21 21:25:30|23498.14|23378.14|23496.27|23376.27|23498.74|23378.74|23495.15|23375.15|10
1634851540000|2021-10-21 21:25:40|23496.34|23376.34|23495.52|23375.52|23496.57|23376.57|23495.37|23375.37|10
1634851550000|2021-10-21 21:25:50|23495.23|23375.23|23496.08|23376.08|23496.08|23376.08|23494.7|23374.7|10
1634851560000|2021-10-21 21:26:00|23496.41|23376.41|23495.61|23375.61|23496.41|23376.41|23495.06|23375.06|9
1634851570000|2021-10-21 21:26:10|23496.24|23376.24|23495.44|23375.44|23496.5|23376.5|23495.42|23375.42|10
1634851580000|2021-10-21 21:26:20|23495.06|23375.06|23495.56|23375.56|23495.56|23375.56|23494.5|23374.5|9
1634851590000|2021-10-21 21:26:30|23495.52|23375.52|23496.17|23376.17|23496.17|23376.17|23494.61|23374.61|10
1634851600000|2021-10-21 21:26:40|23496.09|23376.09|23495.83|23375.83|23497.12|23377.12|23495.45|23375.45|10
1634851610000|2021-10-21 21:26:50|23496.38|23376.38|23490.76|23370.76|23496.79|23376.79|23490.76|23370.76|10
1634851620000|2021-10-21 21:27:00|23490.29|23370.29|23491.28|23371.28|23491.7|23371.7|23490.29|23370.29|10
1634851630000|2021-10-21 21:27:10|23491.37|23371.37|23490.08|23370.08|23491.37|23371.37|23490.08|23370.08|10
1634851640000|2021-10-21 21:27:20|23490.34|23370.34|23489.35|23369.35|23490.55|23370.55|23489.21|23369.21|10
1634851650000|2021-10-21 21:27:30|23486.43|23366.43|23476.48|23356.48|23486.43|23366.43|23476.48|23356.48|10
1634851660000|2021-10-21 21:27:40|23474.97|23354.97|23474.27|23354.27|23475.31|23355.31|23474.26|23354.26|10
1634851670000|2021-10-21 21:27:50|23474.31|23354.31|23473.39|23353.39|23474.77|23354.77|23473.38|23353.38|10
1634851680000|2021-10-21 21:28:00|23472.8|23352.8|23468.92|23348.92|23473.04|23353.04|23468.92|23348.92|10
1634851690000|2021-10-21 21:28:10|23468.41|23348.41|23463.91|23343.91|23468.41|23348.41|23463.89|23343.89|10
1634851700000|2021-10-21 21:28:20|23463.17|23343.17|23464.55|23344.55|23464.85|23344.85|23463.17|23343.17|9
1634851710000|2021-10-21 21:28:30|23464.81|23344.81|23465.52|23345.52|23465.52|23345.52|23464.55|23344.55|10
1634851720000|2021-10-21 21:28:40|23466.31|23346.31|23466.05|23346.05|23467.91|23347.91|23466.05|23346.05|10
1634851730000|2021-10-21 21:28:50|23465.91|23345.91|23467.76|23347.76|23468.47|23348.47|23465.48|23345.48|10
1634851740000|2021-10-21 21:29:00|23468.25|23348.25|23469.07|23349.07|23471.05|23351.05|23468.15|23348.15|10
1634851750000|2021-10-21 21:29:10|23468.47|23348.47|23470.75|23350.75|23470.75|23350.75|23468.47|23348.47|9
1634851760000|2021-10-21 21:29:20|23470.67|23350.67|23470.62|23350.62|23471.57|23351.57|23469.88|23349.88|10
1634851770000|2021-10-21 21:29:30|23470.98|23350.98|23472.03|23352.03|23472.85|23352.85|23470.34|23350.34|10
1634851780000|2021-10-21 21:29:40|23472|23352|23472.57|23352.57|23472.57|23352.57|23470.56|23350.56|10
1634851790000|2021-10-21 21:29:50|23471.57|23351.57|23474.74|23354.74|23474.93|23354.93|23469.96|23349.96|10
1634851800000|2021-10-21 21:30:00|23474.95|23354.95|23473.81|23353.81|23475.48|23355.48|23473.75|23353.75|10
1634851810000|2021-10-21 21:30:10|23473.94|23353.94|23474.45|23354.45|23474.45|23354.45|23472.77|23352.77|10
1634851820000|2021-10-21 21:30:20|23474.52|23354.52|23475.42|23355.42|23475.42|23355.42|23473.15|23353.15|10
1634851830000|2021-10-21 21:30:30|23475.64|23355.64|23480.23|23360.23|23480.23|23360.23|23475.64|23355.64|10
1634851840000|2021-10-21 21:30:40|23480.53|23360.53|23479.03|23359.03|23480.53|23360.53|23479.03|23359.03|10
1634851850000|2021-10-21 21:30:50|23480.39|23360.39|23480.09|23360.09|23480.75|23360.75|23479.6|23359.6|10
1634851860000|2021-10-21 21:31:00|23480.07|23360.07|23482.15|23362.15|23482.34|23362.34|23480.07|23360.07|10
1634851870000|2021-10-21 21:31:10|23482.41|23362.41|23483.1|23363.1|23483.95|23363.95|23481.8|23361.8|10
1634851880000|2021-10-21 21:31:20|23482.73|23362.73|23480.52|23360.52|23482.73|23362.73|23480.1|23360.1|10
1634851890000|2021-10-21 21:31:30|23481.08|23361.08|23482.65|23362.65|23482.65|23362.65|23480.81|23360.81|10
1634851900000|2021-10-21 21:31:40|23482.85|23362.85|23481.93|23361.93|23483.04|23363.04|23481.75|23361.75|10
1634851910000|2021-10-21 21:31:50|23482.31|23362.31|23483.06|23363.06|23483.06|23363.06|23482.31|23362.31|10
1634851920000|2021-10-21 21:32:00|23482.87|23362.87|23482.95|23362.95|23483.15|23363.15|23482.48|23362.48|10
1634851930000|2021-10-21 21:32:10|23483.28|23363.28|23482.47|23362.47|23483.28|23363.28|23482.47|23362.47|10
1634851940000|2021-10-21 21:32:20|23482|23362|23481.42|23361.42|23482.31|23362.31|23481.42|23361.42|10
1634851950000|2021-10-21 21:32:30|23481.02|23361.02|23482.84|23362.84|23483.05|23363.05|23481.02|23361.02|10
1634851960000|2021-10-21 21:32:40|23483.06|23363.06|23483.29|23363.29|23483.9|23363.9|23482.88|23362.88|10
1634851970000|2021-10-21 21:32:50|23483.02|23363.02|23483.84|23363.84|23484.16|23364.16|23483.02|23363.02|10
1634851980000|2021-10-21 21:33:00|23485.7|23365.7|23485.11|23365.11|23486.07|23366.07|23484.81|23364.81|10
1634851990000|2021-10-21 21:33:10|23485.24|23365.24|23483|23363|23485.24|23365.24|23482.82|23362.82|10
1634852000000|2021-10-21 21:33:20|23483.33|23363.33|23481.41|23361.41|23483.33|23363.33|23481.41|23361.41|10
1634852010000|2021-10-21 21:33:30|23481.5|23361.5|23479.81|23359.81|23481.5|23361.5|23479.77|23359.77|10
1634852020000|2021-10-21 21:33:40|23479.92|23359.92|23479.82|23359.82|23480.19|23360.19|23478.3|23358.3|10
1634852030000|2021-10-21 21:33:50|23480.07|23360.07|23479.29|23359.29|23480.45|23360.45|23479.03|23359.03|10
1634852040000|2021-10-21 21:34:00|23479.24|23359.24|23479|23359|23479.45|23359.45|23479|23359|10
1634852050000|2021-10-21 21:34:10|23478.99|23358.99|23478.5|23358.5|23479.03|23359.03|23478.5|23358.5|9
1634852060000|2021-10-21 21:34:20|23479.23|23359.23|23480.63|23360.63|23480.73|23360.73|23478.93|23358.93|10
1634852070000|2021-10-21 21:34:30|23480.58|23360.58|23480.45|23360.45|23480.95|23360.95|23479.73|23359.73|10
1634852080000|2021-10-21 21:34:40|23480.54|23360.54|23481.24|23361.24|23481.57|23361.57|23480.44|23360.44|10
1634852090000|2021-10-21 21:34:50|23481.07|23361.07|23479.4|23359.4|23481.07|23361.07|23479.05|23359.05|10
1634852100000|2021-10-21 21:35:00|23481.44|23361.44|23482.12|23362.12|23482.77|23362.77|23481.44|23361.44|9
1634852110000|2021-10-21 21:35:10|23481.68|23361.68|23484.26|23364.26|23484.26|23364.26|23481.45|23361.45|10
1634852120000|2021-10-21 21:35:20|23484.13|23364.13|23484.76|23364.76|23485.39|23365.39|23484.13|23364.13|10
1634852130000|2021-10-21 21:35:30|23485.51|23365.51|23487.34|23367.34|23487.6|23367.6|23485.51|23365.51|10
1634852140000|2021-10-21 21:35:40|23487.94|23367.94|23489.01|23369.01|23489.66|23369.66|23487.94|23367.94|10
1634852150000|2021-10-21 21:35:50|23491.06|23371.06|23492.19|23372.19|23492.32|23372.32|23490.46|23370.46|10
1634852160000|2021-10-21 21:36:00|23492.59|23372.59|23496.61|23376.61|23496.61|23376.61|23492.59|23372.59|9
1634852170000|2021-10-21 21:36:10|23496.12|23376.12|23499.31|23379.31|23499.31|23379.31|23496.12|23376.12|10
1634852180000|2021-10-21 21:36:20|23499.21|23379.21|23500.95|23380.95|23500.95|23380.95|23498.8|23378.8|10
1634852190000|2021-10-21 21:36:30|23501.2|23381.2|23504.36|23384.36|23504.36|23384.36|23501.2|23381.2|10
1634852200000|2021-10-21 21:36:40|23504.14|23384.14|23503.23|23383.23|23504.69|23384.69|23502.89|23382.89|10
1634852210000|2021-10-21 21:36:50|23503.21|23383.21|23503.83|23383.83|23503.83|23383.83|23503.04|23383.04|9
1634852220000|2021-10-21 21:37:00|23504.4|23384.4|23502.83|23382.83|23504.4|23384.4|23502.83|23382.83|10
1634852230000|2021-10-21 21:37:10|23503.61|23383.61|23502.42|23382.42|23503.71|23383.71|23501.97|23381.97|10
1634852240000|2021-10-21 21:37:20|23502.58|23382.58|23502.75|23382.75|23503.04|23383.04|23502.13|23382.13|10
1634852250000|2021-10-21 21:37:30|23504.72|23384.72|23505.62|23385.62|23505.65|23385.65|23504.71|23384.71|10
1634852260000|2021-10-21 21:37:40|23506.41|23386.41|23508.65|23388.65|23508.91|23388.91|23506.41|23386.41|10
1634852270000|2021-10-21 21:37:50|23508.61|23388.61|23509.51|23389.51|23509.51|23389.51|23508.2|23388.2|10
1634852280000|2021-10-21 21:38:00|23509.87|23389.87|23508.58|23388.58|23510.56|23390.56|23508.58|23388.58|10
1634852290000|2021-10-21 21:38:10|23508.81|23388.81|23506.61|23386.61|23508.81|23388.81|23506.61|23386.61|9
1634852300000|2021-10-21 21:38:20|23505.57|23385.57|23506.36|23386.36|23507.12|23387.12|23504.83|23384.83|10
1634852310000|2021-10-21 21:38:30|23506.32|23386.32|23503.82|23383.82|23506.32|23386.32|23503.82|23383.82|10
1634852320000|2021-10-21 21:38:40|23503.62|23383.62|23503.99|23383.99|23504.01|23384.01|23503.33|23383.33|10
1634852330000|2021-10-21 21:38:50|23503.32|23383.32|23498.52|23378.52|23503.5|23383.5|23498.52|23378.52|10
1634852340000|2021-10-21 21:39:00|23498.63|23378.63|23494.25|23374.25|23498.63|23378.63|23494.25|23374.25|10
1634852350000|2021-10-21 21:39:10|23493.25|23373.25|23491.11|23371.11|23493.25|23373.25|23490.98|23370.98|10
1634852360000|2021-10-21 21:39:20|23491.06|23371.06|23488.88|23368.88|23491.41|23371.41|23488.88|23368.88|8
1634852370000|2021-10-21 21:39:30|23488.96|23368.96|23485.52|23365.52|23488.96|23368.96|23484.63|23364.63|9
1634852380000|2021-10-21 21:39:40|23485.6|23365.6|23474.8|23354.8|23485.6|23365.6|23474.8|23354.8|10
1634852390000|2021-10-21 21:39:50|23475.01|23355.01|23466.67|23346.67|23475.01|23355.01|23466.67|23346.67|10
1634852400000|2021-10-21 21:40:00|23466.38|23346.38|23458.6|23338.6|23466.38|23346.38|23458.46|23338.46|10
1634852410000|2021-10-21 21:40:10|23458.48|23338.48|23444.63|23324.63|23458.48|23338.48|23444.63|23324.63|10
1634852420000|2021-10-21 21:40:20|23441.64|23321.64|23434.13|23314.13|23441.64|23321.64|23434.13|23314.13|10
1634852430000|2021-10-21 21:40:30|23433.11|23313.11|23425.35|23305.35|23433.11|23313.11|23425.35|23305.35|10
1634852440000|2021-10-21 21:40:40|23423.48|23303.48|23410.86|23290.86|23423.48|23303.48|23410.03|23290.03|10
1634852450000|2021-10-21 21:40:50|23409.23|23289.23|23403.04|23283.04|23410.31|23290.31|23403.04|23283.04|10
1634852460000|2021-10-21 21:41:00|23401.94|23281.94|23406.36|23286.36|23406.36|23286.36|23400.22|23280.22|10
1634852470000|2021-10-21 21:41:10|23406.43|23286.43|23408.18|23288.18|23408.18|23288.18|23406.06|23286.06|10
1634852480000|2021-10-21 21:41:20|23407.81|23287.81|23409.41|23289.41|23409.45|23289.45|23407.7|23287.7|10
1634852490000|2021-10-21 21:41:30|23409.2|23289.2|23409.17|23289.17|23409.77|23289.77|23408.61|23288.61|9
1634852500000|2021-10-21 21:41:40|23409.31|23289.31|23412.69|23292.69|23412.97|23292.97|23409.21|23289.21|10
1634852510000|2021-10-21 21:41:50|23412.85|23292.85|23416.01|23296.01|23416.02|23296.02|23412.85|23292.85|10
1634852520000|2021-10-21 21:42:00|23416.1|23296.1|23416.08|23296.08|23416.55|23296.55|23415.63|23295.63|10
1634852530000|2021-10-21 21:42:10|23415.82|23295.82|23414.84|23294.84|23415.82|23295.82|23413.98|23293.98|10
1634852540000|2021-10-21 21:42:20|23415.59|23295.59|23419.11|23299.11|23419.11|23299.11|23415.59|23295.59|10
1634852550000|2021-10-21 21:42:30|23418.85|23298.85|23417.12|23297.12|23420.27|23300.27|23417.12|23297.12|10
1634852560000|2021-10-21 21:42:40|23416.79|23296.79|23419.13|23299.13|23419.13|23299.13|23416.79|23296.79|9
1634852570000|2021-10-21 21:42:50|23419.23|23299.23|23418.1|23298.1|23420.29|23300.29|23418.1|23298.1|10
1634852580000|2021-10-21 21:43:00|23418.9|23298.9|23418.59|23298.59|23419.06|23299.06|23417.81|23297.81|9
1634852590000|2021-10-21 21:43:10|23418.21|23298.21|23416.77|23296.77|23418.21|23298.21|23416.36|23296.36|9
1634852600000|2021-10-21 21:43:20|23416.74|23296.74|23413.49|23293.49|23417.47|23297.47|23413.49|23293.49|10
1634852610000|2021-10-21 21:43:30|23411.98|23291.98|23410.7|23290.7|23411.98|23291.98|23410.7|23290.7|8
1634852620000|2021-10-21 21:43:40|23410.49|23290.49|23412.01|23292.01|23412.15|23292.15|23410.47|23290.47|8
1634852630000|2021-10-21 21:43:50|23411.87|23291.87|23407.25|23287.25|23411.98|23291.98|23406.85|23286.85|10
1634852640000|2021-10-21 21:44:00|23407.15|23287.15|23404.94|23284.94|23407.98|23287.98|23404.34|23284.34|9
1634852650000|2021-10-21 21:44:10|23404.19|23284.19|23395.18|23275.18|23404.19|23284.19|23395.18|23275.18|10
1634852660000|2021-10-21 21:44:20|23395.24|23275.24|23389.86|23269.86|23395.24|23275.24|23389.86|23269.86|10
1634852670000|2021-10-21 21:44:30|23389.35|23269.35|23379.72|23259.72|23389.35|23269.35|23379.53|23259.53|9
1634852680000|2021-10-21 21:44:40|23378.1|23258.1|23366.33|23246.33|23378.1|23258.1|23366.33|23246.33|10
1634852690000|2021-10-21 21:44:50|23366.24|23246.24|23365.29|23245.29|23366.57|23246.57|23365.08|23245.08|10
1634852700000|2021-10-21 21:45:00|23364.84|23244.84|23366.11|23246.11|23367.01|23247.01|23364.47|23244.47|10
1634852710000|2021-10-21 21:45:10|23366.65|23246.65|23365.12|23245.12|23366.72|23246.72|23363.28|23243.28|10
1634852720000|2021-10-21 21:45:20|23365.22|23245.22|23369.71|23249.71|23369.71|23249.71|23365.22|23245.22|10
1634852730000|2021-10-21 21:45:30|23369.93|23249.93|23369.57|23249.57|23370.86|23250.86|23369.16|23249.16|10
1634852740000|2021-10-21 21:45:40|23370.72|23250.72|23373.89|23253.89|23374.27|23254.27|23370.72|23250.72|9
1634852750000|2021-10-21 21:45:50|23373.85|23253.85|23373.86|23253.86|23375.2|23255.2|23373.81|23253.81|10
1634852760000|2021-10-21 21:46:00|23373.89|23253.89|23372.76|23252.76|23375.3|23255.3|23372.76|23252.76|10
1634852770000|2021-10-21 21:46:10|23372.37|23252.37|23371.24|23251.24|23372.37|23252.37|23370.27|23250.27|10
1634852780000|2021-10-21 21:46:20|23371.36|23251.36|23372.47|23252.47|23372.87|23252.87|23371.36|23251.36|10
1634852790000|2021-10-21 21:46:30|23373.18|23253.18|23375.22|23255.22|23375.22|23255.22|23373.18|23253.18|10
1634852800000|2021-10-21 21:46:40|23375.62|23255.62|23375.41|23255.41|23376.39|23256.39|23374.91|23254.91|10
1634852810000|2021-10-21 21:46:50|23377.79|23257.79|23380.38|23260.38|23380.39|23260.39|23377.79|23257.79|10
1634852820000|2021-10-21 21:47:00|23380.72|23260.72|23382.47|23262.47|23382.47|23262.47|23380.72|23260.72|10
1634852830000|2021-10-21 21:47:10|23382.59|23262.59|23383.8|23263.8|23383.8|23263.8|23382.59|23262.59|9
1634852840000|2021-10-21 21:47:20|23382.23|23262.23|23384.09|23264.09|23384.19|23264.19|23382.23|23262.23|10
1634852850000|2021-10-21 21:47:30|23383.31|23263.31|23385.27|23265.27|23385.64|23265.64|23382.79|23262.79|9
1634852860000|2021-10-21 21:47:40|23385.19|23265.19|23384.82|23264.82|23385.61|23265.61|23384.76|23264.76|10
1634852870000|2021-10-21 21:47:50|23385.24|23265.24|23386.31|23266.31|23386.33|23266.33|23384.23|23264.23|10
1634852880000|2021-10-21 21:48:00|23386.37|23266.37|23387.25|23267.25|23387.25|23267.25|23386.19|23266.19|10
1634852890000|2021-10-21 21:48:10|23388.28|23268.28|23390.69|23270.69|23390.69|23270.69|23387.77|23267.77|10
1634852900000|2021-10-21 21:48:20|23390.75|23270.75|23392.68|23272.68|23392.68|23272.68|23389.76|23269.76|10
1634852910000|2021-10-21 21:48:30|23393.37|23273.37|23394.77|23274.77|23394.77|23274.77|23391.84|23271.84|10
1634852920000|2021-10-21 21:48:40|23394.29|23274.29|23398|23278|23398|23278|23394.29|23274.29|10
1634852930000|2021-10-21 21:48:50|23396.78|23276.78|23396.4|23276.4|23396.78|23276.78|23395.38|23275.38|10
1634852940000|2021-10-21 21:49:00|23397.87|23277.87|23397.81|23277.81|23398.5|23278.5|23397.81|23277.81|10
1634852950000|2021-10-21 21:49:10|23398.11|23278.11|23397.95|23277.95|23398.83|23278.83|23397.59|23277.59|10
1634852960000|2021-10-21 21:49:20|23398.01|23278.01|23395.99|23275.99|23398.3|23278.3|23395.63|23275.63|10
1634852970000|2021-10-21 21:49:30|23397.23|23277.23|23392.08|23272.08|23397.23|23277.23|23392.08|23272.08|10
1634852980000|2021-10-21 21:49:40|23391.79|23271.79|23385.37|23265.37|23391.79|23271.79|23385.37|23265.37|10
1634852990000|2021-10-21 21:49:50|23385.43|23265.43|23371.15|23251.15|23385.43|23265.43|23371.15|23251.15|10
1634853000000|2021-10-21 21:50:00|23370.11|23250.11|23364.31|23244.31|23370.11|23250.11|23363.38|23243.38|10
1634853010000|2021-10-21 21:50:10|23365.01|23245.01|23365.9|23245.9|23367.45|23247.45|23365.01|23245.01|10
1634853020000|2021-10-21 21:50:20|23362.47|23242.47|23348.19|23228.19|23362.47|23242.47|23348.19|23228.19|10
1634853030000|2021-10-21 21:50:30|23348.12|23228.12|23341.75|23221.75|23348.12|23228.12|23341.75|23221.75|10
1634853040000|2021-10-21 21:50:40|23341.64|23221.64|23339.83|23219.83|23341.64|23221.64|23337.85|23217.85|10
1634853050000|2021-10-21 21:50:50|23341.23|23221.23|23338.63|23218.63|23342.01|23222.01|23338.63|23218.63|10
1634853060000|2021-10-21 21:51:00|23338.56|23218.56|23338.93|23218.93|23338.93|23218.93|23337.94|23217.94|10
1634853070000|2021-10-21 21:51:10|23339.12|23219.12|23343.77|23223.77|23343.89|23223.89|23339.12|23219.12|10
1634853080000|2021-10-21 21:51:20|23343.91|23223.91|23345.9|23225.9|23346.95|23226.95|23343.49|23223.49|10
1634853090000|2021-10-21 21:51:30|23345.68|23225.68|23347.65|23227.65|23347.65|23227.65|23345.68|23225.68|10
1634853100000|2021-10-21 21:51:40|23347.63|23227.63|23347.5|23227.5|23348.7|23228.7|23347.31|23227.31|9
1634853110000|2021-10-21 21:51:50|23347.35|23227.35|23346.12|23226.12|23349.08|23229.08|23345.79|23225.79|10
1634853120000|2021-10-21 21:52:00|23345.4|23225.4|23343.24|23223.24|23345.81|23225.81|23343.24|23223.24|10
1634853130000|2021-10-21 21:52:10|23343.67|23223.67|23344.4|23224.4|23344.72|23224.72|23343.39|23223.39|9
1634853140000|2021-10-21 21:52:20|23344.24|23224.24|23344.44|23224.44|23344.88|23224.88|23343.67|23223.67|10
1634853150000|2021-10-21 21:52:30|23344.88|23224.88|23346.25|23226.25|23346.25|23226.25|23344.13|23224.13|10
1634853160000|2021-10-21 21:52:40|23346.39|23226.39|23348.03|23228.03|23348.03|23228.03|23345.65|23225.65|10
1634853170000|2021-10-21 21:52:50|23348.27|23228.27|23350.68|23230.68|23350.68|23230.68|23348.06|23228.06|10
1634853180000|2021-10-21 21:53:00|23350.13|23230.13|23349.71|23229.71|23351.14|23231.14|23348.99|23228.99|9
1634853190000|2021-10-21 21:53:10|23349.72|23229.72|23348.35|23228.35|23349.72|23229.72|23348.1|23228.1|10
1634853200000|2021-10-21 21:53:20|23349.15|23229.15|23351.96|23231.96|23351.96|23231.96|23349.07|23229.07|10
1634853210000|2021-10-21 21:53:30|23352.45|23232.45|23353.38|23233.38|23354.12|23234.12|23352.45|23232.45|9
1634853220000|2021-10-21 21:53:40|23353.79|23233.79|23350.01|23230.01|23353.79|23233.79|23350.01|23230.01|10
1634853230000|2021-10-21 21:53:50|23350.96|23230.96|23352.76|23232.76|23352.94|23232.94|23350.71|23230.71|10
1634853240000|2021-10-21 21:54:00|23352.47|23232.47|23354|23234|23354.74|23234.74|23352.47|23232.47|9
1634853250000|2021-10-21 21:54:10|23355|23235|23358.9|23238.9|23358.9|23238.9|23355|23235|10
1634853260000|2021-10-21 21:54:20|23359.09|23239.09|23365.29|23245.29|23365.29|23245.29|23359.09|23239.09|10
1634853270000|2021-10-21 21:54:30|23366.08|23246.08|23372.15|23252.15|23373.91|23253.91|23366.08|23246.08|10
1634853280000|2021-10-21 21:54:40|23371.27|23251.27|23369.46|23249.46|23371.34|23251.34|23369.46|23249.46|9
1634853290000|2021-10-21 21:54:50|23369.88|23249.88|23368.32|23248.32|23370.27|23250.27|23368.32|23248.32|10
1634853300000|2021-10-21 21:55:00|23367.78|23247.78|23365.65|23245.65|23367.95|23247.95|23365.57|23245.57|10
1634853310000|2021-10-21 21:55:10|23364.69|23244.69|23358.17|23238.17|23364.69|23244.69|23358.17|23238.17|10
1634853320000|2021-10-21 21:55:20|23357.73|23237.73|23352.71|23232.71|23357.73|23237.73|23352.71|23232.71|10
1634853330000|2021-10-21 21:55:30|23352.85|23232.85|23336.49|23216.49|23352.85|23232.85|23336.49|23216.49|10
1634853340000|2021-10-21 21:55:40|23334.41|23214.41|23320.34|23200.34|23334.41|23214.41|23319.43|23199.43|10
1634853350000|2021-10-21 21:55:50|23321.99|23201.99|23302.41|23182.41|23321.99|23201.99|23302.41|23182.41|10
1634853360000|2021-10-21 21:56:00|23301.88|23181.88|23302.16|23182.16|23302.16|23182.16|23300.56|23180.56|9
1634853370000|2021-10-21 21:56:10|23302.27|23182.27|23311.33|23191.33|23311.33|23191.33|23301.67|23181.67|10
1634853380000|2021-10-21 21:56:20|23311.73|23191.73|23305.1|23185.1|23311.73|23191.73|23305.1|23185.1|10
1634853390000|2021-10-21 21:56:30|23306.51|23186.51|23296.19|23176.19|23306.51|23186.51|23295.56|23175.56|10
1634853400000|2021-10-21 21:56:40|23294.52|23174.52|23302.96|23182.96|23302.96|23182.96|23294.52|23174.52|10
1634853410000|2021-10-21 21:56:50|23303.02|23183.02|23319.34|23199.34|23319.34|23199.34|23303.02|23183.02|10
1634853420000|2021-10-21 21:57:00|23319.64|23199.64|23330.91|23210.91|23330.91|23210.91|23319.58|23199.58|10
1634853430000|2021-10-21 21:57:10|23332.13|23212.13|23338.94|23218.94|23339.45|23219.45|23331.27|23211.27|10
1634853440000|2021-10-21 21:57:20|23338.69|23218.69|23338.11|23218.11|23338.69|23218.69|23336.89|23216.89|10
1634853450000|2021-10-21 21:57:30|23337.75|23217.75|23335.19|23215.19|23338.14|23218.14|23335.19|23215.19|10
1634853460000|2021-10-21 21:57:40|23335.17|23215.17|23335.5|23215.5|23335.5|23215.5|23332.98|23212.98|10
1634853470000|2021-10-21 21:57:50|23337.17|23217.17|23342.98|23222.98|23343.85|23223.85|23337.17|23217.17|10
1634853480000|2021-10-21 21:58:00|23343.65|23223.65|23351.14|23231.14|23351.43|23231.43|23343.65|23223.65|10
1634853490000|2021-10-21 21:58:10|23350.87|23230.87|23351.76|23231.76|23352.03|23232.03|23350.36|23230.36|10
1634853500000|2021-10-21 21:58:20|23351.71|23231.71|23344.65|23224.65|23351.71|23231.71|23344.65|23224.65|10
1634853510000|2021-10-21 21:58:30|23344.78|23224.78|23348.12|23228.12|23348.14|23228.14|23344.29|23224.29|10
1634853520000|2021-10-21 21:58:40|23349.13|23229.13|23350.92|23230.92|23352|23232|23348.73|23228.73|10
1634853530000|2021-10-21 21:58:50|23350.62|23230.62|23353.75|23233.75|23353.75|23233.75|23350.42|23230.42|10
1634853540000|2021-10-21 21:59:00|23353.34|23233.34|23353.63|23233.63|23355.12|23235.12|23353.24|23233.24|10
1634853550000|2021-10-21 21:59:10|23353.17|23233.17|23351.86|23231.86|23354.69|23234.69|23351.27|23231.27|10
1634853560000|2021-10-21 21:59:20|23352.88|23232.88|23361.26|23241.26|23361.26|23241.26|23352.2|23232.2|10
1634853570000|2021-10-21 21:59:30|23361.3|23241.3|23371.62|23251.62|23371.62|23251.62|23361.3|23241.3|10
1634853580000|2021-10-21 21:59:40|23372.89|23252.89|23375.04|23255.04|23375.87|23255.87|23372.89|23252.89|10
1634853590000|2021-10-21 21:59:50|23376.38|23256.38|23370.71|23250.71|23376.54|23256.54|23370.71|23250.71|10
1634853600000|2021-10-21 22:00:00|23369.92|23249.92|23382.27|23262.27|23382.27|23262.27|23369.46|23249.46|10
1634853610000|2021-10-21 22:00:10|23382.5|23262.5|23396.95|23276.95|23397.34|23277.34|23382.5|23262.5|10
1634853620000|2021-10-21 22:00:20|23396.8|23276.8|23391.46|23271.46|23398.17|23278.17|23391.46|23271.46|10
1634853630000|2021-10-21 22:00:30|23390.3|23270.3|23392.14|23272.14|23392.53|23272.53|23390.3|23270.3|10
1634853640000|2021-10-21 22:00:40|23390.95|23270.95|23391.23|23271.23|23392.78|23272.78|23390.95|23270.95|10
1634853650000|2021-10-21 22:00:50|23391.06|23271.06|23392.41|23272.41|23392.85|23272.85|23391.06|23271.06|10
1634853660000|2021-10-21 22:01:00|23393.05|23273.05|23396.75|23276.75|23396.75|23276.75|23393.05|23273.05|10
1634853670000|2021-10-21 22:01:10|23396.26|23276.26|23394.22|23274.22|23396.61|23276.61|23393.71|23273.71|10
1634853680000|2021-10-21 22:01:20|23393.87|23273.87|23391.1|23271.1|23395.01|23275.01|23388.34|23268.34|10
1634853690000|2021-10-21 22:01:30|23390.56|23270.56|23388.01|23268.01|23390.56|23270.56|23387.62|23267.62|10
1634853700000|2021-10-21 22:01:40|23386.76|23266.76|23387.31|23267.31|23387.31|23267.31|23384.8|23264.8|10
1634853710000|2021-10-21 22:01:50|23386.5|23266.5|23390.3|23270.3|23391|23271|23386|23266|10
1634853720000|2021-10-21 22:02:00|23390.26|23270.26|23389.19|23269.19|23391.13|23271.13|23389.19|23269.19|10
1634853730000|2021-10-21 22:02:10|23390.6|23270.6|23396.8|23276.8|23396.8|23276.8|23390.31|23270.31|10
1634853740000|2021-10-21 22:02:20|23397.48|23277.48|23414.1|23294.1|23414.1|23294.1|23397.48|23277.48|10
1634853750000|2021-10-21 22:02:30|23417.04|23297.04|23432.88|23312.88|23432.88|23312.88|23417.04|23297.04|10
1634853760000|2021-10-21 22:02:40|23433.83|23313.83|23442.69|23322.69|23442.69|23322.69|23433.83|23313.83|10
1634853770000|2021-10-21 22:02:50|23442.31|23322.31|23442.37|23322.37|23443.94|23323.94|23442.31|23322.31|10
1634853780000|2021-10-21 22:03:00|23441.69|23321.69|23443.58|23323.58|23443.58|23323.58|23441.33|23321.33|10
1634853790000|2021-10-21 22:03:10|23442.88|23322.88|23444.86|23324.86|23445.25|23325.25|23442.19|23322.19|10
1634853800000|2021-10-21 22:03:20|23445.44|23325.44|23450.27|23330.27|23450.39|23330.39|23445.44|23325.44|10
1634853810000|2021-10-21 22:03:30|23452.22|23332.22|23453.58|23333.58|23454.19|23334.19|23451.45|23331.45|10
1634853820000|2021-10-21 22:03:40|23453.93|23333.93|23457.75|23337.75|23457.87|23337.87|23453.93|23333.93|10
1634853830000|2021-10-21 22:03:50|23457.35|23337.35|23457.71|23337.71|23462.48|23342.48|23457.35|23337.35|10
1634853840000|2021-10-21 22:04:00|23456.48|23336.48|23448.3|23328.3|23456.48|23336.48|23448.3|23328.3|10
1634853850000|2021-10-21 22:04:10|23449.03|23329.03|23450.47|23330.47|23450.47|23330.47|23448.06|23328.06|10
1634853860000|2021-10-21 22:04:20|23450.28|23330.28|23450.03|23330.03|23450.76|23330.76|23448.44|23328.44|10
1634853870000|2021-10-21 22:04:30|23450.23|23330.23|23446.77|23326.77|23450.23|23330.23|23446.62|23326.62|10
1634853880000|2021-10-21 22:04:40|23446.6|23326.6|23447.52|23327.52|23448.75|23328.75|23445.54|23325.54|9
1634853890000|2021-10-21 22:04:50|23447.04|23327.04|23447.05|23327.05|23449.45|23329.45|23446.47|23326.47|10
1634853900000|2021-10-21 22:05:00|23447.44|23327.44|23445.59|23325.59|23449.27|23329.27|23445.59|23325.59|10
1634853910000|2021-10-21 22:05:10|23446.4|23326.4|23448.26|23328.26|23448.43|23328.43|23446.4|23326.4|9
1634853920000|2021-10-21 22:05:20|23447.54|23327.54|23444.38|23324.38|23447.58|23327.58|23443.46|23323.46|10
1634853930000|2021-10-21 22:05:30|23444.33|23324.33|23445.78|23325.78|23446.95|23326.95|23444.33|23324.33|10
1634853940000|2021-10-21 22:05:40|23446.6|23326.6|23444.56|23324.56|23447.34|23327.34|23443.96|23323.96|10
1634853950000|2021-10-21 22:05:50|23444.99|23324.99|23451.9|23331.9|23451.9|23331.9|23444.99|23324.99|10
1634853960000|2021-10-21 22:06:00|23452.13|23332.13|23453.92|23333.92|23453.97|23333.97|23451.06|23331.06|10
1634853970000|2021-10-21 22:06:10|23453.53|23333.53|23452.61|23332.61|23455.02|23335.02|23452.19|23332.19|10
1634853980000|2021-10-21 22:06:20|23453.49|23333.49|23456.43|23336.43|23456.43|23336.43|23451.76|23331.76|10
1634853990000|2021-10-21 22:06:30|23456.36|23336.36|23458.56|23338.56|23458.97|23338.97|23456.36|23336.36|10
1634854000000|2021-10-21 22:06:40|23459.51|23339.51|23457.69|23337.69|23461.35|23341.35|23457.69|23337.69|10
1634854010000|2021-10-21 22:06:50|23458.48|23338.48|23458.31|23338.31|23458.48|23338.48|23457.24|23337.24|10
1634854020000|2021-10-21 22:07:00|23458.38|23338.38|23458.54|23338.54|23459.31|23339.31|23457.95|23337.95|10
1634854030000|2021-10-21 22:07:10|23458.36|23338.36|23457.63|23337.63|23458.46|23338.46|23457.63|23337.63|8
1634854040000|2021-10-21 22:07:20|23457.6|23337.6|23456.57|23336.57|23457.6|23337.6|23456.09|23336.09|10
1634854050000|2021-10-21 22:07:30|23456.67|23336.67|23455.7|23335.7|23456.93|23336.93|23455.03|23335.03|9
1634854060000|2021-10-21 22:07:40|23455.54|23335.54|23451.08|23331.08|23455.54|23335.54|23450.79|23330.79|10
1634854070000|2021-10-21 22:07:50|23450.51|23330.51|23451.26|23331.26|23451.46|23331.46|23450.51|23330.51|10
1634854080000|2021-10-21 22:08:00|23451.35|23331.35|23450.68|23330.68|23452.16|23332.16|23449.95|23329.95|9
1634854090000|2021-10-21 22:08:10|23451.56|23331.56|23449.96|23329.96|23453.18|23333.18|23449.96|23329.96|10
1634854100000|2021-10-21 22:08:20|23449.99|23329.99|23446.42|23326.42|23449.99|23329.99|23445.71|23325.71|10
1634854110000|2021-10-21 22:08:30|23448.26|23328.26|23452.43|23332.43|23452.56|23332.56|23448.22|23328.22|10
1634854120000|2021-10-21 22:08:40|23451.96|23331.96|23447.01|23327.01|23452.1|23332.1|23446.36|23326.36|10
1634854130000|2021-10-21 22:08:50|23447.2|23327.2|23447.8|23327.8|23451.1|23331.1|23446.98|23326.98|10
1634854140000|2021-10-21 22:09:00|23447.48|23327.48|23449.25|23329.25|23449.25|23329.25|23445.9|23325.9|10
1634854150000|2021-10-21 22:09:10|23449.64|23329.64|23451.85|23331.85|23452.17|23332.17|23449.49|23329.49|9
1634854160000|2021-10-21 22:09:20|23451.68|23331.68|23448.72|23328.72|23451.68|23331.68|23448.64|23328.64|10
1634854170000|2021-10-21 22:09:30|23449.75|23329.75|23450.4|23330.4|23450.4|23330.4|23448.37|23328.37|9
1634854180000|2021-10-21 22:09:40|23452.05|23332.05|23450.99|23330.99|23452.39|23332.39|23450.99|23330.99|9
1634854190000|2021-10-21 22:09:50|23450.96|23330.96|23452.47|23332.47|23452.67|23332.67|23450.96|23330.96|10
1634854200000|2021-10-21 22:10:00|23453.06|23333.06|23454.22|23334.22|23454.22|23334.22|23451.71|23331.71|10
1634854210000|2021-10-21 22:10:10|23453.81|23333.81|23451.98|23331.98|23454|23334|23451.17|23331.17|9
1634854220000|2021-10-21 22:10:20|23452.25|23332.25|23454.02|23334.02|23454.02|23334.02|23450.07|23330.07|10
1634854230000|2021-10-21 22:10:30|23455.82|23335.82|23453.37|23333.37|23455.82|23335.82|23453.37|23333.37|10
1634854240000|2021-10-21 22:10:40|23452.73|23332.73|23449.28|23329.28|23452.73|23332.73|23449.28|23329.28|10
1634854250000|2021-10-21 22:10:50|23449.23|23329.23|23451.61|23331.61|23451.61|23331.61|23449.23|23329.23|9
1634854260000|2021-10-21 22:11:00|23450.94|23330.94|23451.91|23331.91|23451.91|23331.91|23450.62|23330.62|10
1634854270000|2021-10-21 22:11:10|23452.26|23332.26|23454.72|23334.72|23454.72|23334.72|23452|23332|10
1634854280000|2021-10-21 22:11:20|23455.2|23335.2|23450.81|23330.81|23455.2|23335.2|23450.81|23330.81|9
1634854290000|2021-10-21 22:11:30|23450.53|23330.53|23447.13|23327.13|23450.53|23330.53|23447.13|23327.13|10
1634854300000|2021-10-21 22:11:40|23447.25|23327.25|23448.64|23328.64|23448.9|23328.9|23447.12|23327.12|10
1634854310000|2021-10-21 22:11:50|23449.11|23329.11|23446.67|23326.67|23449.11|23329.11|23446.67|23326.67|10
1634854320000|2021-10-21 22:12:00|23446.27|23326.27|23445.72|23325.72|23446.27|23326.27|23444.81|23324.81|10
1634854330000|2021-10-21 22:12:10|23445.85|23325.85|23443.9|23323.9|23445.99|23325.99|23443.74|23323.74|10
1634854340000|2021-10-21 22:12:20|23443.53|23323.53|23437.49|23317.49|23443.97|23323.97|23437.49|23317.49|10
1634854350000|2021-10-21 22:12:30|23437.55|23317.55|23426.44|23306.44|23437.73|23317.73|23426.44|23306.44|9
1634854360000|2021-10-21 22:12:40|23426.6|23306.6|23420.33|23300.33|23426.6|23306.6|23420.33|23300.33|10
1634854370000|2021-10-21 22:12:50|23421.57|23301.57|23418.35|23298.35|23423.01|23303.01|23418.35|23298.35|10
1634854380000|2021-10-21 22:13:00|23418.12|23298.12|23417.5|23297.5|23419.19|23299.19|23417.5|23297.5|9
1634854390000|2021-10-21 22:13:10|23417.11|23297.11|23418.88|23298.88|23418.88|23298.88|23413.34|23293.34|10
1634854400000|2021-10-21 22:13:20|23419.88|23299.88|23419.34|23299.34|23421.19|23301.19|23419.34|23299.34|10
1634854410000|2021-10-21 22:13:30|23419.04|23299.04|23420.18|23300.18|23420.8|23300.8|23419.04|23299.04|10
1634854420000|2021-10-21 22:13:40|23420.48|23300.48|23427.83|23307.83|23427.83|23307.83|23420.48|23300.48|10
1634854430000|2021-10-21 22:13:50|23428.7|23308.7|23426.49|23306.49|23429.51|23309.51|23426.49|23306.49|10
1634854440000|2021-10-21 22:14:00|23426.02|23306.02|23427.39|23307.39|23427.54|23307.54|23425.78|23305.78|10
1634854450000|2021-10-21 22:14:10|23428.66|23308.66|23437.48|23317.48|23437.48|23317.48|23428.66|23308.66|10
1634854460000|2021-10-21 22:14:20|23437.99|23317.99|23441.79|23321.79|23441.79|23321.79|23437.99|23317.99|10
1634854470000|2021-10-21 22:14:30|23447.27|23327.27|23454.6|23334.6|23454.6|23334.6|23447.27|23327.27|10
1634854480000|2021-10-21 22:14:40|23454.58|23334.58|23453.12|23333.12|23454.76|23334.76|23453.12|23333.12|10
1634854490000|2021-10-21 22:14:50|23454.16|23334.16|23459.27|23339.27|23460.13|23340.13|23453.67|23333.67|10
1634854500000|2021-10-21 22:15:00|23459.46|23339.46|23457.45|23337.45|23460.92|23340.92|23457.45|23337.45|10
1634854510000|2021-10-21 22:15:10|23456.8|23336.8|23454.78|23334.78|23457.34|23337.34|23454.78|23334.78|10
1634854520000|2021-10-21 22:15:20|23456.11|23336.11|23456.63|23336.63|23457.76|23337.76|23455.14|23335.14|10
1634854530000|2021-10-21 22:15:30|23455.64|23335.64|23456.24|23336.24|23456.24|23336.24|23453.2|23333.2|10
1634854540000|2021-10-21 22:15:40|23456.49|23336.49|23458.52|23338.52|23458.52|23338.52|23456.49|23336.49|9
1634854550000|2021-10-21 22:15:50|23458.32|23338.32|23463.8|23343.8|23463.8|23343.8|23458.32|23338.32|9
1634854560000|2021-10-21 22:16:00|23464.38|23344.38|23465.52|23345.52|23466.34|23346.34|23464.38|23344.38|10
1634854570000|2021-10-21 22:16:10|23465.09|23345.09|23467.08|23347.08|23467.08|23347.08|23465.07|23345.07|10
1634854580000|2021-10-21 22:16:20|23467.38|23347.38|23464.92|23344.92|23467.76|23347.76|23464.92|23344.92|10
1634854590000|2021-10-21 22:16:30|23465.03|23345.03|23463.45|23343.45|23465.03|23345.03|23463.45|23343.45|10
1634854600000|2021-10-21 22:16:40|23462.79|23342.79|23464.18|23344.18|23464.18|23344.18|23461.6|23341.6|10
1634854610000|2021-10-21 22:16:50|23463.87|23343.87|23462.34|23342.34|23464.34|23344.34|23462.34|23342.34|10
1634854620000|2021-10-21 22:17:00|23461.97|23341.97|23459.96|23339.96|23461.97|23341.97|23458.64|23338.64|10
1634854630000|2021-10-21 22:17:10|23459.98|23339.98|23459.25|23339.25|23460.67|23340.67|23459.18|23339.18|9
1634854640000|2021-10-21 22:17:20|23459.32|23339.32|23461.45|23341.45|23461.72|23341.72|23459.2|23339.2|10
1634854650000|2021-10-21 22:17:30|23461.48|23341.48|23462.73|23342.73|23462.73|23342.73|23461.15|23341.15|9
1634854660000|2021-10-21 22:17:40|23462.96|23342.96|23463.67|23343.67|23464.1|23344.1|23462.56|23342.56|10
1634854670000|2021-10-21 22:17:50|23464.29|23344.29|23465.59|23345.59|23466.53|23346.53|23464.29|23344.29|10
1634854680000|2021-10-21 22:18:00|23465.32|23345.32|23457.97|23337.97|23465.32|23345.32|23457.97|23337.97|10
1634854690000|2021-10-21 22:18:10|23457.27|23337.27|23456.64|23336.64|23458.41|23338.41|23455.95|23335.95|10
1634854700000|2021-10-21 22:18:20|23456.38|23336.38|23454.44|23334.44|23456.72|23336.72|23454.44|23334.44|10
1634854710000|2021-10-21 22:18:30|23454.22|23334.22|23450.59|23330.59|23454.22|23334.22|23450.59|23330.59|9
1634854720000|2021-10-21 22:18:40|23450.56|23330.56|23448.35|23328.35|23450.56|23330.56|23446.95|23326.95|10
1634854730000|2021-10-21 22:18:50|23448.1|23328.1|23447.41|23327.41|23448.71|23328.71|23447.41|23327.41|9
1634854740000|2021-10-21 22:19:00|23447.36|23327.36|23442.66|23322.66|23447.38|23327.38|23442.66|23322.66|10
1634854750000|2021-10-21 22:19:10|23441.84|23321.84|23444.1|23324.1|23444.1|23324.1|23441.23|23321.23|10
1634854760000|2021-10-21 22:19:20|23444.69|23324.69|23444.41|23324.41|23445.62|23325.62|23444.3|23324.3|10
1634854770000|2021-10-21 22:19:30|23445.2|23325.2|23446.11|23326.11|23446.11|23326.11|23444.99|23324.99|9
1634854780000|2021-10-21 22:19:40|23445.7|23325.7|23446.34|23326.34|23446.59|23326.59|23445.63|23325.63|10
1634854790000|2021-10-21 22:19:50|23446.04|23326.04|23449.04|23329.04|23449.25|23329.25|23446.04|23326.04|9
1634854800000|2021-10-21 22:20:00|23448.79|23328.79|23448.46|23328.46|23448.85|23328.85|23447.45|23327.45|10
1634854810000|2021-10-21 22:20:10|23448.48|23328.48|23449.37|23329.37|23449.56|23329.56|23448.36|23328.36|10
1634854820000|2021-10-21 22:20:20|23450.19|23330.19|23453.96|23333.96|23454.31|23334.31|23450.06|23330.06|10
1634854830000|2021-10-21 22:20:30|23453.07|23333.07|23449.31|23329.31|23453.72|23333.72|23449.31|23329.31|10
1634854840000|2021-10-21 22:20:40|23449.57|23329.57|23443.98|23323.98|23449.57|23329.57|23443.98|23323.98|10
1634854850000|2021-10-21 22:20:50|23444.12|23324.12|23440.97|23320.97|23444.12|23324.12|23440.97|23320.97|10
1634854860000|2021-10-21 22:21:00|23439.79|23319.79|23437.15|23317.15|23439.79|23319.79|23437.15|23317.15|9
1634854870000|2021-10-21 22:21:10|23437.5|23317.5|23430.42|23310.42|23437.5|23317.5|23430.42|23310.42|10
1634854880000|2021-10-21 22:21:20|23430.34|23310.34|23427.44|23307.44|23430.34|23310.34|23426.87|23306.87|10
1634854890000|2021-10-21 22:21:30|23427.8|23307.8|23427.52|23307.52|23428.37|23308.37|23427.52|23307.52|10
1634854900000|2021-10-21 22:21:40|23427.76|23307.76|23426.04|23306.04|23428.24|23308.24|23426.04|23306.04|10
1634854910000|2021-10-21 22:21:50|23426.28|23306.28|23416.27|23296.27|23427.31|23307.31|23416.27|23296.27|9
1634854920000|2021-10-21 22:22:00|23415.2|23295.2|23408.36|23288.36|23415.2|23295.2|23408.36|23288.36|10
1634854930000|2021-10-21 22:22:10|23406.01|23286.01|23406.69|23286.69|23408.43|23288.43|23404.44|23284.44|10
1634854940000|2021-10-21 22:22:20|23406.98|23286.98|23401.96|23281.96|23406.98|23286.98|23398.74|23278.74|10
1634854950000|2021-10-21 22:22:30|23401.33|23281.33|23404.23|23284.23|23404.92|23284.92|23401.33|23281.33|10
1634854960000|2021-10-21 22:22:40|23404.85|23284.85|23408.87|23288.87|23408.95|23288.95|23403.97|23283.97|10
1634854970000|2021-10-21 22:22:50|23409.02|23289.02|23404.54|23284.54|23409.02|23289.02|23404.23|23284.23|10
1634854980000|2021-10-21 22:23:00|23404.07|23284.07|23398.75|23278.75|23404.07|23284.07|23398.42|23278.42|10
1634854990000|2021-10-21 22:23:10|23398.47|23278.47|23400.81|23280.81|23401.7|23281.7|23398.47|23278.47|10
1634855000000|2021-10-21 22:23:20|23398.85|23278.85|23396.26|23276.26|23399.03|23279.03|23396.26|23276.26|10
1634855010000|2021-10-21 22:23:30|23395.87|23275.87|23396.22|23276.22|23396.22|23276.22|23394.38|23274.38|10
1634855020000|2021-10-21 22:23:40|23396.2|23276.2|23402.83|23282.83|23402.83|23282.83|23395.99|23275.99|9
1634855030000|2021-10-21 22:23:50|23403.47|23283.47|23401.45|23281.45|23403.78|23283.78|23401.45|23281.45|10
1634855040000|2021-10-21 22:24:00|23401.72|23281.72|23398|23278|23401.9|23281.9|23398|23278|10
1634855050000|2021-10-21 22:24:10|23397.16|23277.16|23396.69|23276.69|23398.55|23278.55|23396.46|23276.46|10
1634855060000|2021-10-21 22:24:20|23397.12|23277.12|23397.45|23277.45|23397.86|23277.86|23396.18|23276.18|10
1634855070000|2021-10-21 22:24:30|23398|23278|23404.78|23284.78|23404.78|23284.78|23397.62|23277.62|10
1634855080000|2021-10-21 22:24:40|23406.87|23286.87|23417.53|23297.53|23417.53|23297.53|23406.87|23286.87|10
1634855090000|2021-10-21 22:24:50|23417.05|23297.05|23420.04|23300.04|23420.16|23300.16|23416.84|23296.84|10
1634855100000|2021-10-21 22:25:00|23419.78|23299.78|23422.7|23302.7|23423.93|23303.93|23419.78|23299.78|10
1634855110000|2021-10-21 22:25:10|23422.57|23302.57|23425.44|23305.44|23425.44|23305.44|23422.49|23302.49|9
1634855120000|2021-10-21 22:25:20|23426.24|23306.24|23426.6|23306.6|23427.8|23307.8|23426.24|23306.24|10
1634855130000|2021-10-21 22:25:30|23427.31|23307.31|23428.36|23308.36|23428.36|23308.36|23426.82|23306.82|9
1634855140000|2021-10-21 22:25:40|23428.28|23308.28|23428.64|23308.64|23428.84|23308.84|23427.77|23307.77|10
1634855150000|2021-10-21 22:25:50|23428.32|23308.32|23431.28|23311.28|23431.72|23311.72|23428.32|23308.32|10
1634855160000|2021-10-21 22:26:00|23432.02|23312.02|23430.26|23310.26|23432.22|23312.22|23430.26|23310.26|10
1634855170000|2021-10-21 22:26:10|23430.49|23310.49|23435.83|23315.83|23435.83|23315.83|23430.49|23310.49|10
1634855180000|2021-10-21 22:26:20|23435.51|23315.51|23435.81|23315.81|23436.1|23316.1|23434.6|23314.6|10
1634855190000|2021-10-21 22:26:30|23435.64|23315.64|23433.16|23313.16|23436.2|23316.2|23433.16|23313.16|10
1634855200000|2021-10-21 22:26:40|23433.62|23313.62|23438.17|23318.17|23438.17|23318.17|23433.62|23313.62|10
1634855210000|2021-10-21 22:26:50|23438.26|23318.26|23440.02|23320.02|23440.31|23320.31|23437.21|23317.21|10
1634855220000|2021-10-21 22:27:00|23439.93|23319.93|23439.89|23319.89|23441.19|23321.19|23439.52|23319.52|9
1634855230000|2021-10-21 22:27:10|23440.28|23320.28|23442.14|23322.14|23442.72|23322.72|23440.28|23320.28|10
1634855240000|2021-10-21 22:27:20|23442.97|23322.97|23446.36|23326.36|23447.1|23327.1|23442.97|23322.97|9
1634855250000|2021-10-21 22:27:30|23446.63|23326.63|23448.03|23328.03|23448.03|23328.03|23446.63|23326.63|10
1634855260000|2021-10-21 22:27:40|23447.96|23327.96|23452.49|23332.49|23453.54|23333.54|23447.75|23327.75|9
1634855270000|2021-10-21 22:27:50|23454.16|23334.16|23458.86|23338.86|23458.86|23338.86|23454.16|23334.16|10
1634855280000|2021-10-21 22:28:00|23459.29|23339.29|23463.44|23343.44|23463.44|23343.44|23459.29|23339.29|10
1634855290000|2021-10-21 22:28:10|23462.73|23342.73|23467.52|23347.52|23467.52|23347.52|23462.73|23342.73|10
1634855300000|2021-10-21 22:28:20|23469.55|23349.55|23470.01|23350.01|23471.58|23351.58|23469.55|23349.55|10
1634855310000|2021-10-21 22:28:30|23470.16|23350.16|23472.73|23352.73|23472.8|23352.8|23470.16|23350.16|10
1634855320000|2021-10-21 22:28:40|23473.07|23353.07|23472.29|23352.29|23474.2|23354.2|23472.29|23352.29|10
1634855330000|2021-10-21 22:28:50|23473.24|23353.24|23476.31|23356.31|23476.42|23356.42|23473.24|23353.24|9
1634855340000|2021-10-21 22:29:00|23476.86|23356.86|23475.04|23355.04|23477.25|23357.25|23474.3|23354.3|10
1634855350000|2021-10-21 22:29:10|23475.23|23355.23|23477.04|23357.04|23477.04|23357.04|23473.45|23353.45|9
1634855360000|2021-10-21 22:29:20|23477.41|23357.41|23489.73|23369.73|23489.73|23369.73|23477.41|23357.41|10
1634855370000|2021-10-21 22:29:30|23489.42|23369.42|23504.45|23384.45|23504.61|23384.61|23488.53|23368.53|10
1634855380000|2021-10-21 22:29:40|23504.42|23384.42|23506.07|23386.07|23507.58|23387.58|23504.42|23384.42|10
1634855390000|2021-10-21 22:29:50|23506.6|23386.6|23505.52|23385.52|23507.86|23387.86|23505.21|23385.21|9
1634855400000|2021-10-21 22:30:00|23505.53|23385.53|23501.35|23381.35|23505.53|23385.53|23501.26|23381.26|10
1634855410000|2021-10-21 22:30:10|23501.25|23381.25|23488.85|23368.85|23501.25|23381.25|23488.85|23368.85|10
1634855420000|2021-10-21 22:30:20|23487.94|23367.94|23488.98|23368.98|23490.75|23370.75|23485.1|23365.1|10
1634855430000|2021-10-21 22:30:30|23489.17|23369.17|23489.24|23369.24|23490.9|23370.9|23489.17|23369.17|10
1634855440000|2021-10-21 22:30:40|23487.7|23367.7|23488.1|23368.1|23489.11|23369.11|23487.16|23367.16|10
1634855450000|2021-10-21 22:30:50|23487.66|23367.66|23486.29|23366.29|23488.35|23368.35|23485.56|23365.56|10
1634855460000|2021-10-21 22:31:00|23486.13|23366.13|23485.93|23365.93|23486.67|23366.67|23485.73|23365.73|10
1634855470000|2021-10-21 22:31:10|23485.58|23365.58|23484.56|23364.56|23487.09|23367.09|23483.81|23363.81|10
1634855480000|2021-10-21 22:31:20|23484.59|23364.59|23480.63|23360.63|23484.59|23364.59|23480.63|23360.63|10
1634855490000|2021-10-21 22:31:30|23478.04|23358.04|23469.63|23349.63|23478.04|23358.04|23469.63|23349.63|10
1634855500000|2021-10-21 22:31:40|23463.77|23343.77|23470.2|23350.2|23470.2|23350.2|23463.08|23343.08|10
1634855510000|2021-10-21 22:31:50|23470.43|23350.43|23465.81|23345.81|23470.43|23350.43|23465.81|23345.81|10
1634855520000|2021-10-21 22:32:00|23465.42|23345.42|23466.76|23346.76|23466.89|23346.89|23465.42|23345.42|10
1634855530000|2021-10-21 22:32:10|23467.01|23347.01|23464.47|23344.47|23467.3|23347.3|23464.47|23344.47|10
1634855540000|2021-10-21 22:32:20|23464.07|23344.07|23463.77|23343.77|23464.28|23344.28|23463.42|23343.42|10
1634855550000|2021-10-21 22:32:30|23463.5|23343.5|23463.02|23343.02|23463.79|23343.79|23462.28|23342.28|10
1634855560000|2021-10-21 22:32:40|23462.73|23342.73|23460.23|23340.23|23463.96|23343.96|23460.23|23340.23|9
1634855570000|2021-10-21 22:32:50|23460.03|23340.03|23455.24|23335.24|23460.03|23340.03|23454.95|23334.95|10
1634855580000|2021-10-21 22:33:00|23454.99|23334.99|23447.62|23327.62|23454.99|23334.99|23447|23327|10
1634855590000|2021-10-21 22:33:10|23447.71|23327.71|23445.25|23325.25|23448.19|23328.19|23445.25|23325.25|10
1634855600000|2021-10-21 22:33:20|23444.91|23324.91|23442.41|23322.41|23444.91|23324.91|23439.3|23319.3|10
1634855610000|2021-10-21 22:33:30|23444.3|23324.3|23442.07|23322.07|23451.36|23331.36|23442.07|23322.07|10
1634855620000|2021-10-21 22:33:40|23442.3|23322.3|23439.38|23319.38|23442.3|23322.3|23439.38|23319.38|10
1634855630000|2021-10-21 22:33:50|23440.32|23320.32|23441.03|23321.03|23441.67|23321.67|23440.05|23320.05|10
1634855640000|2021-10-21 22:34:00|23440.7|23320.7|23443.99|23323.99|23443.99|23323.99|23440.7|23320.7|9
1634855650000|2021-10-21 22:34:10|23442.47|23322.47|23445.38|23325.38|23446.17|23326.17|23442.47|23322.47|10
1634855660000|2021-10-21 22:34:20|23444.5|23324.5|23442.82|23322.82|23444.9|23324.9|23441.66|23321.66|10
1634855670000|2021-10-21 22:34:30|23441.94|23321.94|23437.55|23317.55|23441.94|23321.94|23437.55|23317.55|10
1634855680000|2021-10-21 22:34:40|23437.44|23317.44|23432.72|23312.72|23437.44|23317.44|23432.72|23312.72|10
1634855690000|2021-10-21 22:34:50|23432.75|23312.75|23429.87|23309.87|23433.32|23313.32|23429.87|23309.87|10
1634855700000|2021-10-21 22:35:00|23429.85|23309.85|23428.9|23308.9|23431.76|23311.76|23428.69|23308.69|10
1634855710000|2021-10-21 22:35:10|23428.02|23308.02|23427.6|23307.6|23432.37|23312.37|23427.6|23307.6|10
1634855720000|2021-10-21 22:35:20|23426.98|23306.98|23426.22|23306.22|23426.98|23306.98|23424.85|23304.85|10
1634855730000|2021-10-21 22:35:30|23424.93|23304.93|23423.54|23303.54|23424.93|23304.93|23422.25|23302.25|10
1634855740000|2021-10-21 22:35:40|23421.81|23301.81|23409.19|23289.19|23421.81|23301.81|23408.71|23288.71|10
1634855750000|2021-10-21 22:35:50|23407.78|23287.78|23396.68|23276.68|23407.78|23287.78|23394.87|23274.87|10
1634855760000|2021-10-21 22:36:00|23396.36|23276.36|23392.92|23272.92|23396.36|23276.36|23392.92|23272.92|10
1634855770000|2021-10-21 22:36:10|23392.14|23272.14|23383.68|23263.68|23392.14|23272.14|23383.49|23263.49|10
1634855780000|2021-10-21 22:36:20|23384.93|23264.93|23384.74|23264.74|23385.19|23265.19|23383.58|23263.58|9
1634855790000|2021-10-21 22:36:30|23384.35|23264.35|23394.31|23274.31|23395.18|23275.18|23384.35|23264.35|10
1634855800000|2021-10-21 22:36:40|23394.1|23274.1|23384.78|23264.78|23394.1|23274.1|23384.78|23264.78|10
1634855810000|2021-10-21 22:36:50|23384.1|23264.1|23385.14|23265.14|23385.42|23265.42|23384.1|23264.1|10
1634855820000|2021-10-21 22:37:00|23383.25|23263.25|23386|23266|23386|23266|23382.79|23262.79|10
1634855830000|2021-10-21 22:37:10|23386.06|23266.06|23383.39|23263.39|23386.06|23266.06|23383.39|23263.39|10
1634855840000|2021-10-21 22:37:20|23383.76|23263.76|23382.19|23262.19|23384.15|23264.15|23382.19|23262.19|10
1634855850000|2021-10-21 22:37:30|23382.33|23262.33|23380.49|23260.49|23382.36|23262.36|23380.49|23260.49|10
1634855860000|2021-10-21 22:37:40|23380.52|23260.52|23379.73|23259.73|23380.52|23260.52|23379.15|23259.15|10
1634855870000|2021-10-21 22:37:50|23379.9|23259.9|23381.8|23261.8|23382.53|23262.53|23379.7|23259.7|10
1634855880000|2021-10-21 22:38:00|23381.69|23261.69|23382.81|23262.81|23382.81|23262.81|23381.69|23261.69|10
1634855890000|2021-10-21 22:38:10|23382.96|23262.96|23385.06|23265.06|23385.71|23265.71|23382.33|23262.33|10
1634855900000|2021-10-21 22:38:20|23384.82|23264.82|23382.47|23262.47|23384.82|23264.82|23382.47|23262.47|9
1634855910000|2021-10-21 22:38:30|23382.64|23262.64|23383.33|23263.33|23383.84|23263.84|23382.26|23262.26|10
1634855920000|2021-10-21 22:38:40|23383.39|23263.39|23379.23|23259.23|23383.39|23263.39|23378.81|23258.81|10
1634855930000|2021-10-21 22:38:50|23378.86|23258.86|23380.48|23260.48|23381.03|23261.03|23378.86|23258.86|9
1634855940000|2021-10-21 22:39:00|23380.37|23260.37|23381|23261|23381|23261|23379.88|23259.88|10
1634855950000|2021-10-21 22:39:10|23380.61|23260.61|23384.32|23264.32|23386.89|23266.89|23379.29|23259.29|10
1634855960000|2021-10-21 22:39:20|23383.84|23263.84|23380.94|23260.94|23383.86|23263.86|23380.89|23260.89|10
1634855970000|2021-10-21 22:39:30|23381.38|23261.38|23377.48|23257.48|23381.38|23261.38|23377.48|23257.48|10
1634855980000|2021-10-21 22:39:40|23377.39|23257.39|23383.02|23263.02|23383.02|23263.02|23377.39|23257.39|10
1634855990000|2021-10-21 22:39:50|23384.77|23264.77|23384.3|23264.3|23384.77|23264.77|23383.94|23263.94|10
1634856000000|2021-10-21 22:40:00|23383.94|23263.94|23383.71|23263.71|23385.25|23265.25|23383.59|23263.59|10
1634856010000|2021-10-21 22:40:10|23383.65|23263.65|23382.67|23262.67|23384.29|23264.29|23382.67|23262.67|9
1634856020000|2021-10-21 22:40:20|23383|23263|23383.94|23263.94|23384.21|23264.21|23382.58|23262.58|10
1634856030000|2021-10-21 22:40:30|23383.43|23263.43|23381.63|23261.63|23383.43|23263.43|23381.5|23261.5|10
1634856040000|2021-10-21 22:40:40|23380.86|23260.86|23379.79|23259.79|23380.86|23260.86|23379.79|23259.79|10
1634856050000|2021-10-21 22:40:50|23379.73|23259.73|23379.6|23259.6|23379.98|23259.98|23378.99|23258.99|9
1634856060000|2021-10-21 22:41:00|23380.29|23260.29|23379.05|23259.05|23380.29|23260.29|23378.47|23258.47|10
1634856070000|2021-10-21 22:41:10|23379.19|23259.19|23380.17|23260.17|23380.17|23260.17|23377.52|23257.52|10
1634856080000|2021-10-21 22:41:20|23379.74|23259.74|23380.66|23260.66|23380.96|23260.96|23379.66|23259.66|9
1634856090000|2021-10-21 22:41:30|23380.33|23260.33|23380.25|23260.25|23380.69|23260.69|23379.77|23259.77|10
1634856100000|2021-10-21 22:41:40|23380.44|23260.44|23381.47|23261.47|23381.6|23261.6|23380.44|23260.44|10
1634856110000|2021-10-21 22:41:50|23380.22|23260.22|23378.37|23258.37|23380.31|23260.31|23378.37|23258.37|10
1634856120000|2021-10-21 22:42:00|23377.93|23257.93|23375.8|23255.8|23377.93|23257.93|23375.24|23255.24|9
1634856130000|2021-10-21 22:42:10|23375.44|23255.44|23373.61|23253.61|23375.44|23255.44|23372.81|23252.81|10
1634856140000|2021-10-21 22:42:20|23372.96|23252.96|23370.15|23250.15|23372.96|23252.96|23370.15|23250.15|10
1634856150000|2021-10-21 22:42:30|23370.54|23250.54|23367.08|23247.08|23370.54|23250.54|23367.08|23247.08|10
1634856160000|2021-10-21 22:42:40|23367.34|23247.34|23364.94|23244.94|23367.77|23247.77|23364.94|23244.94|10
1634856170000|2021-10-21 22:42:50|23365.2|23245.2|23366.12|23246.12|23366.12|23246.12|23364.82|23244.82|10
1634856180000|2021-10-21 22:43:00|23366.3|23246.3|23365.78|23245.78|23366.3|23246.3|23364.14|23244.14|9
1634856190000|2021-10-21 22:43:10|23365.86|23245.86|23361.73|23241.73|23365.92|23245.92|23361.73|23241.73|9
1634856200000|2021-10-21 22:43:20|23361.19|23241.19|23358.37|23238.37|23361.19|23241.19|23358.2|23238.2|10
1634856210000|2021-10-21 22:43:30|23357.85|23237.85|23357.09|23237.09|23358.11|23238.11|23356.51|23236.51|9
1634856220000|2021-10-21 22:43:40|23357.15|23237.15|23356|23236|23358.8|23238.8|23356|23236|9
1634856230000|2021-10-21 22:43:50|23356.01|23236.01|23354.08|23234.08|23356.01|23236.01|23354.08|23234.08|10
1634856240000|2021-10-21 22:44:00|23354.22|23234.22|23352.74|23232.74|23354.39|23234.39|23352.7|23232.7|9
1634856250000|2021-10-21 22:44:10|23352.34|23232.34|23351.24|23231.24|23352.65|23232.65|23351.24|23231.24|9
1634856260000|2021-10-21 22:44:20|23350.8|23230.8|23350.29|23230.29|23350.8|23230.8|23349.04|23229.04|10
1634856270000|2021-10-21 22:44:30|23350.22|23230.22|23350.53|23230.53|23350.84|23230.84|23350.09|23230.09|10
1634856280000|2021-10-21 22:44:40|23349.84|23229.84|23347.29|23227.29|23349.85|23229.85|23347.09|23227.09|10
1634856290000|2021-10-21 22:44:50|23346.3|23226.3|23346.52|23226.52|23347.63|23227.63|23346.25|23226.25|10
1634856300000|2021-10-21 22:45:00|23345.24|23225.24|23340.43|23220.43|23345.24|23225.24|23340.43|23220.43|10
1634856310000|2021-10-21 22:45:10|23340.93|23220.93|23344.25|23224.25|23344.25|23224.25|23339.99|23219.99|10
1634856320000|2021-10-21 22:45:20|23344.76|23224.76|23348.1|23228.1|23348.1|23228.1|23344.76|23224.76|10
1634856330000|2021-10-21 22:45:30|23346.92|23226.92|23345.05|23225.05|23347.13|23227.13|23345.05|23225.05|10
1634856340000|2021-10-21 22:45:40|23345.56|23225.56|23354.52|23234.52|23354.52|23234.52|23345.56|23225.56|10
1634856350000|2021-10-21 22:45:50|23355.51|23235.51|23360.64|23240.64|23361.05|23241.05|23355.51|23235.51|10
1634856360000|2021-10-21 22:46:00|23359.98|23239.98|23360.2|23240.2|23360.96|23240.96|23359.79|23239.79|10
1634856370000|2021-10-21 22:46:10|23359.93|23239.93|23363.11|23243.11|23363.62|23243.62|23359.93|23239.93|10
1634856380000|2021-10-21 22:46:20|23363.35|23243.35|23370.31|23250.31|23370.35|23250.35|23362.28|23242.28|10
1634856390000|2021-10-21 22:46:30|23369.58|23249.58|23365.04|23245.04|23369.58|23249.58|23365.04|23245.04|10
1634856400000|2021-10-21 22:46:40|23364.62|23244.62|23358.3|23238.3|23364.91|23244.91|23358.3|23238.3|10
1634856410000|2021-10-21 22:46:50|23359.01|23239.01|23356.42|23236.42|23359.01|23239.01|23355.23|23235.23|8
1634856420000|2021-10-21 22:47:00|23354.8|23234.8|23353.88|23233.88|23354.8|23234.8|23353.48|23233.48|10
1634856430000|2021-10-21 22:47:10|23353.74|23233.74|23353.64|23233.64|23353.74|23233.74|23353.2|23233.2|10
1634856440000|2021-10-21 22:47:20|23353.45|23233.45|23352.23|23232.23|23353.62|23233.62|23352.23|23232.23|10
1634856450000|2021-10-21 22:47:30|23352.5|23232.5|23352.59|23232.59|23353.2|23233.2|23351.87|23231.87|10
1634856460000|2021-10-21 22:47:40|23352.95|23232.95|23352.61|23232.61|23354.57|23234.57|23352.61|23232.61|10
1634856470000|2021-10-21 22:47:50|23351.38|23231.38|23347.87|23227.87|23351.38|23231.38|23347.87|23227.87|10
1634856480000|2021-10-21 22:48:00|23346.75|23226.75|23342.18|23222.18|23346.75|23226.75|23341.99|23221.99|10
1634856490000|2021-10-21 22:48:10|23342.31|23222.31|23346.29|23226.29|23346.29|23226.29|23340.83|23220.83|10
1634856500000|2021-10-21 22:48:20|23346.15|23226.15|23344.47|23224.47|23346.69|23226.69|23344.47|23224.47|10
1634856510000|2021-10-21 22:48:30|23342.4|23222.4|23336.18|23216.18|23342.4|23222.4|23335.75|23215.75|9
1634856520000|2021-10-21 22:48:40|23335.9|23215.9|23335.46|23215.46|23336.43|23216.43|23335.08|23215.08|10
1634856530000|2021-10-21 22:48:50|23335.22|23215.22|23335.41|23215.41|23337.19|23217.19|23334.85|23214.85|9
1634856540000|2021-10-21 22:49:00|23335.57|23215.57|23337.99|23217.99|23338.34|23218.34|23335.3|23215.3|10
1634856550000|2021-10-21 22:49:10|23338.27|23218.27|23339.59|23219.59|23339.59|23219.59|23338.27|23218.27|10
1634856560000|2021-10-21 22:49:20|23339.12|23219.12|23335.16|23215.16|23339.12|23219.12|23335.16|23215.16|10
1634856570000|2021-10-21 22:49:30|23335.06|23215.06|23331.38|23211.38|23335.16|23215.16|23331.38|23211.38|10
1634856580000|2021-10-21 22:49:40|23331.46|23211.46|23327.32|23207.32|23331.46|23211.46|23327.32|23207.32|10
1634856590000|2021-10-21 22:49:50|23326.59|23206.59|23322.4|23202.4|23326.59|23206.59|23322.01|23202.01|10
1634856600000|2021-10-21 22:50:00|23321.77|23201.77|23322.84|23202.84|23324.14|23204.14|23321.52|23201.52|10
1634856610000|2021-10-21 22:50:10|23324.59|23204.59|23323.63|23203.63|23326.47|23206.47|23323.63|23203.63|9
1634856620000|2021-10-21 22:50:20|23323.18|23203.18|23320|23200|23323.18|23203.18|23319.64|23199.64|10
1634856630000|2021-10-21 22:50:30|23319.94|23199.94|23321.7|23201.7|23321.7|23201.7|23319.47|23199.47|10
1634856640000|2021-10-21 22:50:40|23321.61|23201.61|23321.68|23201.68|23322.02|23202.02|23321.61|23201.61|9
1634856650000|2021-10-21 22:50:50|23321.32|23201.32|23320.3|23200.3|23321.32|23201.32|23320.3|23200.3|9
1634856660000|2021-10-21 22:51:00|23320.72|23200.72|23317.83|23197.83|23320.96|23200.96|23317.83|23197.83|10
1634856670000|2021-10-21 22:51:10|23318.02|23198.02|23317.94|23197.94|23321.74|23201.74|23317.88|23197.88|10
1634856680000|2021-10-21 22:51:20|23317.34|23197.34|23320.2|23200.2|23320.2|23200.2|23316.4|23196.4|10
1634856690000|2021-10-21 22:51:30|23322.07|23202.07|23323.6|23203.6|23323.84|23203.84|23322.07|23202.07|9
1634856700000|2021-10-21 22:51:40|23323.75|23203.75|23319.84|23199.84|23323.81|23203.81|23319.84|23199.84|10
1634856710000|2021-10-21 22:51:50|23320|23200|23320.18|23200.18|23320.46|23200.46|23319.51|23199.51|9
1634856720000|2021-10-21 22:52:00|23320.81|23200.81|23322.18|23202.18|23322.18|23202.18|23320.74|23200.74|10
1634856730000|2021-10-21 22:52:10|23322.34|23202.34|23324.64|23204.64|23325.2|23205.2|23321.53|23201.53|10
1634856740000|2021-10-21 22:52:20|23325.35|23205.35|23325.47|23205.47|23326.23|23206.23|23324.98|23204.98|10
1634856750000|2021-10-21 22:52:30|23325.73|23205.73|23326.02|23206.02|23326.78|23206.78|23325.59|23205.59|10
1634856760000|2021-10-21 22:52:40|23326.35|23206.35|23327.64|23207.64|23327.64|23207.64|23326.35|23206.35|10
1634856770000|2021-10-21 22:52:50|23328.12|23208.12|23334.72|23214.72|23334.72|23214.72|23328.12|23208.12|9
1634856780000|2021-10-21 22:53:00|23333.06|23213.06|23328.68|23208.68|23333.06|23213.06|23328.53|23208.53|10
1634856790000|2021-10-21 22:53:10|23328.73|23208.73|23325.07|23205.07|23328.73|23208.73|23324.93|23204.93|10
1634856800000|2021-10-21 22:53:20|23327.22|23207.22|23329.31|23209.31|23330.98|23210.98|23327.09|23207.09|10
1634856810000|2021-10-21 22:53:30|23331.66|23211.66|23333.42|23213.42|23334.33|23214.33|23331.66|23211.66|10
1634856820000|2021-10-21 22:53:40|23333.33|23213.33|23337.89|23217.89|23337.89|23217.89|23333.22|23213.22|10
1634856830000|2021-10-21 22:53:50|23337.64|23217.64|23332.86|23212.86|23337.64|23217.64|23332.84|23212.84|10
1634856840000|2021-10-21 22:54:00|23332.79|23212.79|23332.04|23212.04|23333.27|23213.27|23331.48|23211.48|10
1634856850000|2021-10-21 22:54:10|23331.75|23211.75|23331.13|23211.13|23331.75|23211.75|23330.75|23210.75|10
1634856860000|2021-10-21 22:54:20|23331.03|23211.03|23334.81|23214.81|23334.81|23214.81|23331.03|23211.03|10
1634856870000|2021-10-21 22:54:30|23334.51|23214.51|23335.12|23215.12|23335.91|23215.91|23334.4|23214.4|10
1634856880000|2021-10-21 22:54:40|23335.47|23215.47|23333.84|23213.84|23335.47|23215.47|23333.05|23213.05|10
1634856890000|2021-10-21 22:54:50|23333.61|23213.61|23333.22|23213.22|23333.61|23213.61|23332.03|23212.03|10
1634856900000|2021-10-21 22:55:00|23333.12|23213.12|23332.84|23212.84|23333.28|23213.28|23332.59|23212.59|10
1634856910000|2021-10-21 22:55:10|23332.62|23212.62|23330.94|23210.94|23333.97|23213.97|23330.94|23210.94|9
1634856920000|2021-10-21 22:55:20|23330.07|23210.07|23329.61|23209.61|23330.36|23210.36|23329.18|23209.18|10
1634856930000|2021-10-21 22:55:30|23329.47|23209.47|23329.36|23209.36|23329.47|23209.47|23328.96|23208.96|10
1634856940000|2021-10-21 22:55:40|23328.58|23208.58|23330.11|23210.11|23330.11|23210.11|23328.11|23208.11|10
1634856950000|2021-10-21 22:55:50|23328.73|23208.73|23323.96|23203.96|23328.73|23208.73|23323.96|23203.96|10
1634856960000|2021-10-21 22:56:00|23324.13|23204.13|23324.8|23204.8|23325.34|23205.34|23323.72|23203.72|10
1634856970000|2021-10-21 22:56:10|23324.54|23204.54|23323.38|23203.38|23324.54|23204.54|23323.38|23203.38|9
1634856980000|2021-10-21 22:56:20|23321.52|23201.52|23320.18|23200.18|23321.83|23201.83|23320.18|23200.18|10
1634856990000|2021-10-21 22:56:30|23320.34|23200.34|23319.39|23199.39|23320.42|23200.42|23319.39|23199.39|10
1634857000000|2021-10-21 22:56:40|23318.5|23198.5|23316.43|23196.43|23318.85|23198.85|23316.43|23196.43|10
1634857010000|2021-10-21 22:56:50|23315.31|23195.31|23313.88|23193.88|23315.55|23195.55|23313.88|23193.88|8
1634857020000|2021-10-21 22:57:00|23310.99|23190.99|23306.45|23186.45|23312.42|23192.42|23306.45|23186.45|10
1634857030000|2021-10-21 22:57:10|23306.06|23186.06|23303.35|23183.35|23306.25|23186.25|23303.35|23183.35|10
1634857040000|2021-10-21 22:57:20|23302.59|23182.59|23302.15|23182.15|23303.04|23183.04|23301.58|23181.58|10
1634857050000|2021-10-21 22:57:30|23301.75|23181.75|23299.96|23179.96|23301.75|23181.75|23299.96|23179.96|10
1634857060000|2021-10-21 22:57:40|23300.01|23180.01|23297.69|23177.69|23301.06|23181.06|23297.69|23177.69|10
1634857070000|2021-10-21 22:57:50|23296.51|23176.51|23290.12|23170.12|23296.51|23176.51|23290.12|23170.12|10
1634857080000|2021-10-21 22:58:00|23289.36|23169.36|23287.67|23167.67|23290.23|23170.23|23287.67|23167.67|10
1634857090000|2021-10-21 22:58:10|23286.64|23166.64|23290.08|23170.08|23291.59|23171.59|23286.46|23166.46|10
1634857100000|2021-10-21 22:58:20|23290.27|23170.27|23294.17|23174.17|23295.81|23175.81|23290.27|23170.27|10
1634857110000|2021-10-21 22:58:30|23294.16|23174.16|23290.71|23170.71|23294.16|23174.16|23290.71|23170.71|10
1634857120000|2021-10-21 22:58:40|23289.66|23169.66|23271.43|23151.43|23289.66|23169.66|23271.43|23151.43|10
1634857130000|2021-10-21 22:58:50|23269.16|23149.16|23266.68|23146.68|23269.74|23149.74|23266.37|23146.37|10
1634857140000|2021-10-21 22:59:00|23267.62|23147.62|23272.46|23152.46|23272.46|23152.46|23267.62|23147.62|10
1634857150000|2021-10-21 22:59:10|23273.08|23153.08|23273.58|23153.58|23275.82|23155.82|23273.08|23153.08|10
1634857160000|2021-10-21 22:59:20|23271.94|23151.94|23272.48|23152.48|23272.58|23152.58|23271.04|23151.04|9
1634857170000|2021-10-21 22:59:30|23272.7|23152.7|23275.4|23155.4|23275.4|23155.4|23272.27|23152.27|10
1634857180000|2021-10-21 22:59:40|23275.34|23155.34|23279.33|23159.33|23279.33|23159.33|23274.54|23154.54|10
1634857190000|2021-10-21 22:59:50|23279.25|23159.25|23282.65|23162.65|23282.65|23162.65|23279.25|23159.25|10
1634857200000|2021-10-21 23:00:00|23282.41|23162.41|23285.94|23165.94|23285.94|23165.94|23282.41|23162.41|10
1634857210000|2021-10-21 23:00:10|23285.37|23165.37|23282.29|23162.29|23285.67|23165.67|23282.29|23162.29|10
1634857220000|2021-10-21 23:00:20|23281.48|23161.48|23281.48|23161.48|23281.48|23161.48|23280.01|23160.01|10
1634857230000|2021-10-21 23:00:30|23281.85|23161.85|23286.61|23166.61|23286.61|23166.61|23281.85|23161.85|8
1634857240000|2021-10-21 23:00:40|23288.07|23168.07|23295.29|23175.29|23295.29|23175.29|23288.07|23168.07|10
1634857250000|2021-10-21 23:00:50|23296.79|23176.79|23302.41|23182.41|23302.41|23182.41|23296.79|23176.79|10
1634857260000|2021-10-21 23:01:00|23301.85|23181.85|23303.62|23183.62|23303.83|23183.83|23301.85|23181.85|10
1634857270000|2021-10-21 23:01:10|23303.34|23183.34|23305.14|23185.14|23306.68|23186.68|23303.34|23183.34|9
1634857280000|2021-10-21 23:01:20|23304.58|23184.58|23304.93|23184.93|23305.18|23185.18|23301.87|23181.87|10
1634857290000|2021-10-21 23:01:30|23304.77|23184.77|23306.23|23186.23|23306.92|23186.92|23304.77|23184.77|10
1634857300000|2021-10-21 23:01:40|23307.17|23187.17|23307.29|23187.29|23307.65|23187.65|23306.45|23186.45|9
1634857310000|2021-10-21 23:01:50|23309.13|23189.13|23309.17|23189.17|23310.04|23190.04|23308.93|23188.93|10
1634857320000|2021-10-21 23:02:00|23308.98|23188.98|23308.11|23188.11|23309.24|23189.24|23307.57|23187.57|10
1634857330000|2021-10-21 23:02:10|23308.81|23188.81|23310.12|23190.12|23310.39|23190.39|23308.81|23188.81|10
1634857340000|2021-10-21 23:02:20|23309.98|23189.98|23305.25|23185.25|23309.98|23189.98|23305.25|23185.25|10
1634857350000|2021-10-21 23:02:30|23305.45|23185.45|23305.75|23185.75|23306.13|23186.13|23303.85|23183.85|9
1634857360000|2021-10-21 23:02:40|23305.28|23185.28|23309.09|23189.09|23309.09|23189.09|23305.21|23185.21|10
1634857370000|2021-10-21 23:02:50|23309.65|23189.65|23311.39|23191.39|23312.18|23192.18|23309.06|23189.06|10
1634857380000|2021-10-21 23:03:00|23310.71|23190.71|23309.34|23189.34|23310.86|23190.86|23308.49|23188.49|10
1634857390000|2021-10-21 23:03:10|23309.63|23189.63|23305.36|23185.36|23309.63|23189.63|23305.36|23185.36|10
1634857400000|2021-10-21 23:03:20|23304.71|23184.71|23302.05|23182.05|23305|23185|23301.99|23181.99|10
1634857410000|2021-10-21 23:03:30|23302.36|23182.36|23301.29|23181.29|23302.95|23182.95|23301.29|23181.29|10
1634857420000|2021-10-21 23:03:40|23301.33|23181.33|23299.31|23179.31|23301.36|23181.36|23298.83|23178.83|10
1634857430000|2021-10-21 23:03:50|23297.79|23177.79|23289.14|23169.14|23297.79|23177.79|23289.14|23169.14|10
1634857440000|2021-10-21 23:04:00|23288.14|23168.14|23289.43|23169.43|23289.98|23169.98|23288.14|23168.14|10
1634857450000|2021-10-21 23:04:10|23289.54|23169.54|23282.82|23162.82|23289.54|23169.54|23282.16|23162.16|10
1634857460000|2021-10-21 23:04:20|23282.2|23162.2|23276.98|23156.98|23282.2|23162.2|23276.98|23156.98|10
1634857470000|2021-10-21 23:04:30|23277.17|23157.17|23274.07|23154.07|23277.17|23157.17|23273.63|23153.63|10
1634857480000|2021-10-21 23:04:40|23275.09|23155.09|23273.27|23153.27|23275.72|23155.72|23273.27|23153.27|10
1634857490000|2021-10-21 23:04:50|23272.82|23152.82|23270.31|23150.31|23274.04|23154.04|23270.01|23150.01|10
1634857500000|2021-10-21 23:05:00|23270.08|23150.08|23269.91|23149.91|23270.94|23150.94|23268.31|23148.31|10
1634857510000|2021-10-21 23:05:10|23269.57|23149.57|23271.6|23151.6|23271.6|23151.6|23268.81|23148.81|10
1634857520000|2021-10-21 23:05:20|23272.84|23152.84|23281.59|23161.59|23281.59|23161.59|23272.84|23152.84|10
1634857530000|2021-10-21 23:05:30|23283.53|23163.53|23281.19|23161.19|23283.69|23163.69|23281.19|23161.19|8
1634857540000|2021-10-21 23:05:40|23281.02|23161.02|23279.34|23159.34|23281.02|23161.02|23278.58|23158.58|10
1634857550000|2021-10-21 23:05:50|23278.53|23158.53|23275.15|23155.15|23278.53|23158.53|23274.81|23154.81|10
1634857560000|2021-10-21 23:06:00|23274.04|23154.04|23277.08|23157.08|23277.08|23157.08|23273.89|23153.89|10
1634857570000|2021-10-21 23:06:10|23277.71|23157.71|23277.09|23157.09|23278.04|23158.04|23275.83|23155.83|10
1634857580000|2021-10-21 23:06:20|23277.74|23157.74|23273.05|23153.05|23277.74|23157.74|23273.05|23153.05|9
1634857590000|2021-10-21 23:06:30|23272.88|23152.88|23271.74|23151.74|23273.16|23153.16|23271.74|23151.74|9
1634857600000|2021-10-21 23:06:40|23271.83|23151.83|23271.11|23151.11|23271.86|23151.86|23270.1|23150.1|10
1634857610000|2021-10-21 23:06:50|23271.21|23151.21|23273.46|23153.46|23274.37|23154.37|23271.21|23151.21|10
1634857620000|2021-10-21 23:07:00|23274.02|23154.02|23275.46|23155.46|23276.36|23156.36|23274.02|23154.02|9
1634857630000|2021-10-21 23:07:10|23276.53|23156.53|23276.11|23156.11|23276.53|23156.53|23273.57|23153.57|10
1634857640000|2021-10-21 23:07:20|23275.22|23155.22|23273.46|23153.46|23275.36|23155.36|23273.46|23153.46|10
1634857650000|2021-10-21 23:07:30|23272.65|23152.65|23273.7|23153.7|23273.74|23153.74|23272.1|23152.1|10
1634857660000|2021-10-21 23:07:40|23273.8|23153.8|23273.08|23153.08|23274.74|23154.74|23272.66|23152.66|10
1634857670000|2021-10-21 23:07:50|23272.93|23152.93|23273.01|23153.01|23273.39|23153.39|23272.53|23152.53|10
1634857680000|2021-10-21 23:08:00|23272.58|23152.58|23271.22|23151.22|23272.73|23152.73|23270.97|23150.97|9
1634857690000|2021-10-21 23:08:10|23271.08|23151.08|23271.85|23151.85|23271.85|23151.85|23270.02|23150.02|9
1634857700000|2021-10-21 23:08:20|23271.66|23151.66|23271.72|23151.72|23271.72|23151.72|23270.72|23150.72|9
1634857710000|2021-10-21 23:08:30|23271.66|23151.66|23272.04|23152.04|23272.04|23152.04|23270.73|23150.73|9
1634857720000|2021-10-21 23:08:40|23272.18|23152.18|23273.49|23153.49|23274.16|23154.16|23271.76|23151.76|9
1634857730000|2021-10-21 23:08:50|23273.65|23153.65|23273.06|23153.06|23273.65|23153.65|23272.48|23152.48|9
1634857740000|2021-10-21 23:09:00|23273.57|23153.57|23274.9|23154.9|23274.9|23154.9|23273.43|23153.43|9
1634857750000|2021-10-21 23:09:10|23277.48|23157.48|23283.73|23163.73|23283.73|23163.73|23277.48|23157.48|10
1634857760000|2021-10-21 23:09:20|23284.17|23164.17|23290.46|23170.46|23290.46|23170.46|23284.17|23164.17|9
1634857770000|2021-10-21 23:09:30|23291.66|23171.66|23290.24|23170.24|23291.93|23171.93|23290.24|23170.24|10
1634857780000|2021-10-21 23:09:40|23290.31|23170.31|23290.49|23170.49|23291.05|23171.05|23290.15|23170.15|10
1634857790000|2021-10-21 23:09:50|23290.09|23170.09|23293.7|23173.7|23293.7|23173.7|23290.09|23170.09|9
1634857800000|2021-10-21 23:10:00|23295.15|23175.15|23296.7|23176.7|23297.46|23177.46|23294.83|23174.83|10
1634857810000|2021-10-21 23:10:10|23297.34|23177.34|23294.48|23174.48|23297.34|23177.34|23294.26|23174.26|9
1634857820000|2021-10-21 23:10:20|23293.51|23173.51|23288.14|23168.14|23293.51|23173.51|23288.14|23168.14|10
1634857830000|2021-10-21 23:10:30|23287.55|23167.55|23284.09|23164.09|23287.55|23167.55|23284.09|23164.09|10
1634857840000|2021-10-21 23:10:40|23282.78|23162.78|23280.33|23160.33|23282.8|23162.8|23280.33|23160.33|9
1634857850000|2021-10-21 23:10:50|23280.02|23160.02|23281.68|23161.68|23282.34|23162.34|23280.02|23160.02|10
1634857860000|2021-10-21 23:11:00|23281.35|23161.35|23280.05|23160.05|23281.36|23161.36|23280.05|23160.05|10
1634857870000|2021-10-21 23:11:10|23280.19|23160.19|23278.67|23158.67|23280.19|23160.19|23278.41|23158.41|10
1634857880000|2021-10-21 23:11:20|23278.41|23158.41|23277.21|23157.21|23278.41|23158.41|23277.02|23157.02|9
1634857890000|2021-10-21 23:11:30|23277.97|23157.97|23276.83|23156.83|23278.19|23158.19|23276.63|23156.63|10
1634857900000|2021-10-21 23:11:40|23276.32|23156.32|23278.33|23158.33|23278.33|23158.33|23276.32|23156.32|10
1634857910000|2021-10-21 23:11:50|23278.27|23158.27|23276.92|23156.92|23278.27|23158.27|23276.92|23156.92|10
1634857920000|2021-10-21 23:12:00|23278.11|23158.11|23277.32|23157.32|23278.63|23158.63|23277.3|23157.3|10
1634857930000|2021-10-21 23:12:10|23277.4|23157.4|23273.8|23153.8|23277.4|23157.4|23273.17|23153.17|10
1634857940000|2021-10-21 23:12:20|23273.41|23153.41|23259.17|23139.17|23273.41|23153.41|23259.17|23139.17|10
1634857950000|2021-10-21 23:12:30|23260.29|23140.29|23270.29|23150.29|23270.29|23150.29|23260.29|23140.29|10
1634857960000|2021-10-21 23:12:40|23269.28|23149.28|23278.91|23158.91|23279.03|23159.03|23269.28|23149.28|10
1634857970000|2021-10-21 23:12:50|23279.71|23159.71|23296.92|23176.92|23296.92|23176.92|23279.71|23159.71|10
1634857980000|2021-10-21 23:13:00|23300.14|23180.14|23327.4|23207.4|23327.4|23207.4|23300.14|23180.14|10
1634857990000|2021-10-21 23:13:10|23327.82|23207.82|23347.1|23227.1|23347.1|23227.1|23327.82|23207.82|10
1634858000000|2021-10-21 23:13:20|23348.13|23228.13|23350.97|23230.97|23351.28|23231.28|23348.06|23228.06|10
1634858010000|2021-10-21 23:13:30|23350.94|23230.94|23354.23|23234.23|23354.23|23234.23|23349.78|23229.78|10
1634858020000|2021-10-21 23:13:40|23354.05|23234.05|23354.89|23234.89|23356.97|23236.97|23354.05|23234.05|10
1634858030000|2021-10-21 23:13:50|23355.14|23235.14|23358.1|23238.1|23358.1|23238.1|23354.26|23234.26|10
1634858040000|2021-10-21 23:14:00|23358.63|23238.63|23369.55|23249.55|23369.55|23249.55|23358.63|23238.63|10
1634858050000|2021-10-21 23:14:10|23367.49|23247.49|23370.75|23250.75|23372.14|23252.14|23367.49|23247.49|10
1634858060000|2021-10-21 23:14:20|23369.8|23249.8|23368.79|23248.79|23371.41|23251.41|23368.79|23248.79|10
1634858070000|2021-10-21 23:14:30|23369.48|23249.48|23362.83|23242.83|23369.48|23249.48|23362.83|23242.83|10
1634858080000|2021-10-21 23:14:40|23363.4|23243.4|23363.42|23243.42|23363.42|23243.42|23360.71|23240.71|10
1634858090000|2021-10-21 23:14:50|23363.35|23243.35|23363.99|23243.99|23365.59|23245.59|23363.35|23243.35|9
1634858100000|2021-10-21 23:15:00|23364.62|23244.62|23361.1|23241.1|23364.64|23244.64|23360.92|23240.92|10
1634858110000|2021-10-21 23:15:10|23360.6|23240.6|23360.97|23240.97|23360.97|23240.97|23357.69|23237.69|10
1634858120000|2021-10-21 23:15:20|23360.61|23240.61|23359.33|23239.33|23360.61|23240.61|23358.63|23238.63|10
1634858130000|2021-10-21 23:15:30|23359.93|23239.93|23366.16|23246.16|23366.16|23246.16|23359.93|23239.93|10
1634858140000|2021-10-21 23:15:40|23367.42|23247.42|23372.92|23252.92|23372.92|23252.92|23367.42|23247.42|10
1634858150000|2021-10-21 23:15:50|23372.98|23252.98|23374.79|23254.79|23374.98|23254.98|23372.98|23252.98|10
1634858160000|2021-10-21 23:16:00|23374.49|23254.49|23371.07|23251.07|23374.77|23254.77|23371.07|23251.07|9
1634858170000|2021-10-21 23:16:10|23370.95|23250.95|23367.98|23247.98|23371.05|23251.05|23367.22|23247.22|10
1634858180000|2021-10-21 23:16:20|23367.44|23247.44|23365.12|23245.12|23367.44|23247.44|23363.63|23243.63|9
1634858190000|2021-10-21 23:16:30|23364.92|23244.92|23363.91|23243.91|23365.47|23245.47|23363.87|23243.87|9
1634858200000|2021-10-21 23:16:40|23363.3|23243.3|23360.11|23240.11|23363.3|23243.3|23359.78|23239.78|10
1634858210000|2021-10-21 23:16:50|23360.4|23240.4|23360.72|23240.72|23361.38|23241.38|23360.4|23240.4|10
1634858220000|2021-10-21 23:17:00|23360.6|23240.6|23360.87|23240.87|23360.89|23240.89|23359.72|23239.72|10
1634858230000|2021-10-21 23:17:10|23360.88|23240.88|23356.31|23236.31|23360.88|23240.88|23356.31|23236.31|10
1634858240000|2021-10-21 23:17:20|23356.19|23236.19|23355.83|23235.83|23356.41|23236.41|23355.62|23235.62|10
1634858250000|2021-10-21 23:17:30|23355.43|23235.43|23358.66|23238.66|23358.66|23238.66|23354.39|23234.39|10
1634858260000|2021-10-21 23:17:40|23359.22|23239.22|23360.02|23240.02|23360.02|23240.02|23359.11|23239.11|10
1634858270000|2021-10-21 23:17:50|23359.98|23239.98|23358.72|23238.72|23360.4|23240.4|23358.37|23238.37|10
1634858280000|2021-10-21 23:18:00|23358.75|23238.75|23358.74|23238.74|23358.76|23238.76|23358.36|23238.36|9
1634858290000|2021-10-21 23:18:10|23359.14|23239.14|23354.86|23234.86|23359.14|23239.14|23354.63|23234.63|10
1634858300000|2021-10-21 23:18:20|23354.37|23234.37|23348.78|23228.78|23354.37|23234.37|23348.78|23228.78|10
1634858310000|2021-10-21 23:18:30|23348.4|23228.4|23345.54|23225.54|23349.3|23229.3|23345.54|23225.54|10
1634858320000|2021-10-21 23:18:40|23345.57|23225.57|23342.7|23222.7|23345.57|23225.57|23342.7|23222.7|10
1634858330000|2021-10-21 23:18:50|23342.81|23222.81|23336.88|23216.88|23342.81|23222.81|23336.88|23216.88|10
1634858340000|2021-10-21 23:19:00|23337.63|23217.63|23335.68|23215.68|23338.18|23218.18|23334.89|23214.89|10
1634858350000|2021-10-21 23:19:10|23336.4|23216.4|23324.75|23204.75|23336.4|23216.4|23324.75|23204.75|10
1634858360000|2021-10-21 23:19:20|23324.62|23204.62|23325.01|23205.01|23325.69|23205.69|23324.16|23204.16|10
1634858370000|2021-10-21 23:19:30|23325.25|23205.25|23325.12|23205.12|23326.55|23206.55|23325.12|23205.12|9
1634858380000|2021-10-21 23:19:40|23325.27|23205.27|23318.51|23198.51|23325.27|23205.27|23318.51|23198.51|10
1634858390000|2021-10-21 23:19:50|23318.52|23198.52|23312.92|23192.92|23318.52|23198.52|23312.6|23192.6|10
1634858400000|2021-10-21 23:20:00|23313.43|23193.43|23311.87|23191.87|23313.67|23193.67|23311.84|23191.84|10
1634858410000|2021-10-21 23:20:10|23311.65|23191.65|23311.45|23191.45|23313.51|23193.51|23311.14|23191.14|10
1634858420000|2021-10-21 23:20:20|23311.27|23191.27|23304.39|23184.39|23311.27|23191.27|23304.39|23184.39|10
1634858430000|2021-10-21 23:20:30|23304.11|23184.11|23303.74|23183.74|23305.26|23185.26|23303.74|23183.74|10
1634858440000|2021-10-21 23:20:40|23303.87|23183.87|23299.18|23179.18|23303.87|23183.87|23298.92|23178.92|10
1634858450000|2021-10-21 23:20:50|23297.88|23177.88|23295.06|23175.06|23297.91|23177.91|23295.06|23175.06|10
1634858460000|2021-10-21 23:21:00|23294.67|23174.67|23291.18|23171.18|23294.67|23174.67|23290|23170|10
1634858470000|2021-10-21 23:21:10|23288.58|23168.58|23283.68|23163.68|23288.58|23168.58|23283.68|23163.68|10
1634858480000|2021-10-21 23:21:20|23284.24|23164.24|23279.73|23159.73|23284.93|23164.93|23279.73|23159.73|9
1634858490000|2021-10-21 23:21:30|23279.99|23159.99|23277.13|23157.13|23280.36|23160.36|23277.13|23157.13|10
1634858500000|2021-10-21 23:21:40|23276.67|23156.67|23274.21|23154.21|23277.47|23157.47|23274.21|23154.21|10
1634858510000|2021-10-21 23:21:50|23274.17|23154.17|23274.49|23154.49|23274.69|23154.69|23273.03|23153.03|10
1634858520000|2021-10-21 23:22:00|23274.04|23154.04|23274.63|23154.63|23274.65|23154.65|23274.04|23154.04|10
1634858530000|2021-10-21 23:22:10|23274.66|23154.66|23274.44|23154.44|23275.26|23155.26|23274.24|23154.24|9
1634858540000|2021-10-21 23:22:20|23274.05|23154.05|23273.81|23153.81|23274.74|23154.74|23273.12|23153.12|10
1634858550000|2021-10-21 23:22:30|23273.76|23153.76|23271.27|23151.27|23273.76|23153.76|23270.75|23150.75|10
1634858560000|2021-10-21 23:22:40|23270.82|23150.82|23270.69|23150.69|23270.82|23150.82|23269.16|23149.16|10
1634858570000|2021-10-21 23:22:50|23270.28|23150.28|23266.64|23146.64|23271.46|23151.46|23266.49|23146.49|10
1634858580000|2021-10-21 23:23:00|23266.51|23146.51|23266.82|23146.82|23266.82|23146.82|23265.05|23145.05|9
1634858590000|2021-10-21 23:23:10|23267.06|23147.06|23269.49|23149.49|23269.49|23149.49|23266.8|23146.8|10
1634858600000|2021-10-21 23:23:20|23269.14|23149.14|23271.2|23151.2|23271.2|23151.2|23268.43|23148.43|10
1634858610000|2021-10-21 23:23:30|23272.53|23152.53|23274.81|23154.81|23276.17|23156.17|23272.53|23152.53|9
1634858620000|2021-10-21 23:23:40|23274.62|23154.62|23267.96|23147.96|23274.62|23154.62|23267.96|23147.96|9
1634858630000|2021-10-21 23:23:50|23266.99|23146.99|23262.55|23142.55|23266.99|23146.99|23261.49|23141.49|9
1634858640000|2021-10-21 23:24:00|23262.42|23142.42|23258.94|23138.94|23263.56|23143.56|23258.94|23138.94|10
1634858650000|2021-10-21 23:24:10|23258.43|23138.43|23252.35|23132.35|23258.43|23138.43|23252.35|23132.35|10
1634858660000|2021-10-21 23:24:20|23252.47|23132.47|23250.6|23130.6|23252.47|23132.47|23250.58|23130.58|10
1634858670000|2021-10-21 23:24:30|23250.56|23130.56|23247.98|23127.98|23250.56|23130.56|23247.98|23127.98|9
1634858680000|2021-10-21 23:24:40|23249.01|23129.01|23244.11|23124.11|23250.02|23130.02|23244.11|23124.11|10
1634858690000|2021-10-21 23:24:50|23242.44|23122.44|23242.09|23122.09|23242.6|23122.6|23241.27|23121.27|10
1634858700000|2021-10-21 23:25:00|23242.82|23122.82|23241.7|23121.7|23243.87|23123.87|23241.65|23121.65|10
1634858710000|2021-10-21 23:25:10|23240.98|23120.98|23240.31|23120.31|23240.98|23120.98|23238.68|23118.68|9
1634858720000|2021-10-21 23:25:20|23240.47|23120.47|23238.51|23118.51|23240.47|23120.47|23238.51|23118.51|10
1634858730000|2021-10-21 23:25:30|23237.77|23117.77|23234.74|23114.74|23238.31|23118.31|23234.36|23114.36|10
1634858740000|2021-10-21 23:25:40|23235.55|23115.55|23194.54|23074.54|23235.55|23115.55|23194.54|23074.54|10
1634858750000|2021-10-21 23:25:50|23190.8|23070.8|23194.48|23074.48|23194.48|23074.48|23187.27|23067.27|10
1634858760000|2021-10-21 23:26:00|23196.81|23076.81|23193.75|23073.75|23196.81|23076.81|23191.34|23071.34|10
1634858770000|2021-10-21 23:26:10|23192.19|23072.19|23203.53|23083.53|23203.53|23083.53|23192.19|23072.19|10
1634858780000|2021-10-21 23:26:20|23205.8|23085.8|23201.69|23081.69|23208.46|23088.46|23201.69|23081.69|10
1634858790000|2021-10-21 23:26:30|23203.17|23083.17|23204.38|23084.38|23206.6|23086.6|23203.17|23083.17|10
1634858800000|2021-10-21 23:26:40|23203.6|23083.6|23204.63|23084.63|23204.71|23084.71|23202.36|23082.36|10
1634858810000|2021-10-21 23:26:50|23204.09|23084.09|23202.26|23082.26|23205.17|23085.17|23202.14|23082.14|10
1634858820000|2021-10-21 23:27:00|23202.29|23082.29|23202.33|23082.33|23202.85|23082.85|23201.23|23081.23|10
1634858830000|2021-10-21 23:27:10|23203.15|23083.15|23204.64|23084.64|23205.61|23085.61|23202.15|23082.15|10
1634858840000|2021-10-21 23:27:20|23208.04|23088.04|23218.13|23098.13|23218.13|23098.13|23208.04|23088.04|10
1634858850000|2021-10-21 23:27:30|23219.25|23099.25|23215.99|23095.99|23219.25|23099.25|23215.99|23095.99|10
1634858860000|2021-10-21 23:27:40|23216.58|23096.58|23215.72|23095.72|23216.58|23096.58|23212.28|23092.28|10
1634858870000|2021-10-21 23:27:50|23215.8|23095.8|23224.95|23104.95|23224.95|23104.95|23215.8|23095.8|10
1634858880000|2021-10-21 23:28:00|23225.06|23105.06|23226.62|23106.62|23228.89|23108.89|23225.06|23105.06|10
1634858890000|2021-10-21 23:28:10|23226.79|23106.79|23227.63|23107.63|23228.64|23108.64|23226.79|23106.79|9
1634858900000|2021-10-21 23:28:20|23228.81|23108.81|23232.38|23112.38|23232.38|23112.38|23228.81|23108.81|10
1634858910000|2021-10-21 23:28:30|23232.44|23112.44|23233.5|23113.5|23233.5|23113.5|23231.9|23111.9|10
1634858920000|2021-10-21 23:28:40|23234.69|23114.69|23239.37|23119.37|23240.4|23120.4|23234.69|23114.69|10
1634858930000|2021-10-21 23:28:50|23239.51|23119.51|23240.99|23120.99|23241.17|23121.17|23239.51|23119.51|10
1634858940000|2021-10-21 23:29:00|23240.94|23120.94|23247.08|23127.08|23247.08|23127.08|23240.94|23120.94|10
1634858950000|2021-10-21 23:29:10|23247.19|23127.19|23247.81|23127.81|23249.31|23129.31|23247.07|23127.07|10
1634858960000|2021-10-21 23:29:20|23247.74|23127.74|23237.66|23117.66|23247.74|23127.74|23237.66|23117.66|10
1634858970000|2021-10-21 23:29:30|23237.63|23117.63|23226.1|23106.1|23237.63|23117.63|23226.02|23106.02|10
1634858980000|2021-10-21 23:29:40|23225.79|23105.79|23226.17|23106.17|23226.77|23106.77|23224.54|23104.54|10
1634858990000|2021-10-21 23:29:50|23227.73|23107.73|23232.2|23112.2|23232.7|23112.7|23227.41|23107.41|9
1634859000000|2021-10-21 23:30:00|23232.01|23112.01|23230.54|23110.54|23232.35|23112.35|23230.54|23110.54|10
1634859010000|2021-10-21 23:30:10|23230.15|23110.15|23226.3|23106.3|23230.15|23110.15|23226.21|23106.21|10
1634859020000|2021-10-21 23:30:20|23225.52|23105.52|23224.4|23104.4|23225.52|23105.52|23222.37|23102.37|10
1634859030000|2021-10-21 23:30:30|23224.6|23104.6|23224.09|23104.09|23224.6|23104.6|23222.6|23102.6|10
1634859040000|2021-10-21 23:30:40|23224.38|23104.38|23228.93|23108.93|23228.93|23108.93|23224.38|23104.38|10
1634859050000|2021-10-21 23:30:50|23229.41|23109.41|23240.12|23120.12|23241.95|23121.95|23229.41|23109.41|10
1634859060000|2021-10-21 23:31:00|23240.3|23120.3|23238.69|23118.69|23241.34|23121.34|23237.89|23117.89|10
1634859070000|2021-10-21 23:31:10|23239.5|23119.5|23240.67|23120.67|23241.4|23121.4|23239.5|23119.5|10
1634859080000|2021-10-21 23:31:20|23240.48|23120.48|23239.33|23119.33|23240.48|23120.48|23238.28|23118.28|10
1634859090000|2021-10-21 23:31:30|23239.62|23119.62|23240.21|23120.21|23240.33|23120.33|23239.42|23119.42|10
1634859100000|2021-10-21 23:31:40|23240.14|23120.14|23246.23|23126.23|23246.23|23126.23|23239.38|23119.38|10
1634859110000|2021-10-21 23:31:50|23246.77|23126.77|23250.32|23130.32|23250.95|23130.95|23246.77|23126.77|10
1634859120000|2021-10-21 23:32:00|23250.55|23130.55|23247.34|23127.34|23250.55|23130.55|23247.34|23127.34|10
1634859130000|2021-10-21 23:32:10|23246.98|23126.98|23249.13|23129.13|23249.13|23129.13|23246.98|23126.98|10
1634859140000|2021-10-21 23:32:20|23248.88|23128.88|23251.67|23131.67|23251.76|23131.76|23248.88|23128.88|10
1634859150000|2021-10-21 23:32:30|23251.23|23131.23|23248.14|23128.14|23251.23|23131.23|23248.14|23128.14|10
1634859160000|2021-10-21 23:32:40|23248.41|23128.41|23247.91|23127.91|23249.41|23129.41|23247.74|23127.74|10
1634859170000|2021-10-21 23:32:50|23248.02|23128.02|23247.69|23127.69|23248.43|23128.43|23247.34|23127.34|10
1634859180000|2021-10-21 23:33:00|23247.84|23127.84|23244.59|23124.59|23247.84|23127.84|23243.83|23123.83|10
1634859190000|2021-10-21 23:33:10|23243.93|23123.93|23242.12|23122.12|23243.93|23123.93|23242.12|23122.12|10
1634859200000|2021-10-21 23:33:20|23240.29|23120.29|23244.93|23124.93|23244.93|23124.93|23239.68|23119.68|10
1634859210000|2021-10-21 23:33:30|23245.25|23125.25|23245.52|23125.52|23246.61|23126.61|23244.35|23124.35|9
1634859220000|2021-10-21 23:33:40|23245.35|23125.35|23250.36|23130.36|23250.38|23130.38|23245.35|23125.35|10
1634859230000|2021-10-21 23:33:50|23250.33|23130.33|23251.78|23131.78|23252.46|23132.46|23250.32|23130.32|10
1634859240000|2021-10-21 23:34:00|23251.74|23131.74|23252.38|23132.38|23253.41|23133.41|23251.65|23131.65|10
1634859250000|2021-10-21 23:34:10|23252.46|23132.46|23252.71|23132.71|23252.85|23132.85|23251.43|23131.43|10
1634859260000|2021-10-21 23:34:20|23251.88|23131.88|23250.97|23130.97|23251.88|23131.88|23250.78|23130.78|10
1634859270000|2021-10-21 23:34:30|23250.67|23130.67|23251.33|23131.33|23251.33|23131.33|23250.16|23130.16|10
1634859280000|2021-10-21 23:34:40|23250.95|23130.95|23247.65|23127.65|23250.95|23130.95|23247.65|23127.65|9
1634859290000|2021-10-21 23:34:50|23247.41|23127.41|23247.2|23127.2|23248.41|23128.41|23246.45|23126.45|10
1634859300000|2021-10-21 23:35:00|23247.47|23127.47|23249.07|23129.07|23249.72|23129.72|23247.27|23127.27|9
1634859310000|2021-10-21 23:35:10|23249.11|23129.11|23253.46|23133.46|23253.46|23133.46|23249.05|23129.05|10
1634859320000|2021-10-21 23:35:20|23253.44|23133.44|23257.35|23137.35|23257.35|23137.35|23253.44|23133.44|10
1634859330000|2021-10-21 23:35:30|23257.45|23137.45|23265.84|23145.84|23265.89|23145.89|23257.45|23137.45|10
1634859340000|2021-10-21 23:35:40|23265.55|23145.55|23281.73|23161.73|23281.73|23161.73|23265.55|23145.55|10
1634859350000|2021-10-21 23:35:50|23281.48|23161.48|23284.54|23164.54|23285.15|23165.15|23281.48|23161.48|10
1634859360000|2021-10-21 23:36:00|23285.67|23165.67|23280.12|23160.12|23285.67|23165.67|23280.04|23160.04|10
1634859370000|2021-10-21 23:36:10|23279.67|23159.67|23282.95|23162.95|23282.95|23162.95|23279.67|23159.67|10
1634859380000|2021-10-21 23:36:20|23282.58|23162.58|23283.84|23163.84|23283.84|23163.84|23282.58|23162.58|9
1634859390000|2021-10-21 23:36:30|23283.18|23163.18|23288.26|23168.26|23288.26|23168.26|23283.18|23163.18|10
1634859400000|2021-10-21 23:36:40|23288.6|23168.6|23288.75|23168.75|23288.75|23168.75|23287.12|23167.12|10
1634859410000|2021-10-21 23:36:50|23288.82|23168.82|23291.86|23171.86|23292.18|23172.18|23288.82|23168.82|10
1634859420000|2021-10-21 23:37:00|23291.88|23171.88|23293|23173|23294.27|23174.27|23291.62|23171.62|10
1634859430000|2021-10-21 23:37:10|23292.26|23172.26|23295|23175|23295|23175|23292.17|23172.17|10
1634859440000|2021-10-21 23:37:20|23295.27|23175.27|23294.81|23174.81|23295.85|23175.85|23294.68|23174.68|10
1634859450000|2021-10-21 23:37:30|23294.74|23174.74|23295.67|23175.67|23296.01|23176.01|23294.74|23174.74|10
1634859460000|2021-10-21 23:37:40|23295.82|23175.82|23296.65|23176.65|23297.88|23177.88|23295.55|23175.55|10
1634859470000|2021-10-21 23:37:50|23297.01|23177.01|23298.43|23178.43|23299.7|23179.7|23296.53|23176.53|10
1634859480000|2021-10-21 23:38:00|23299.47|23179.47|23302.66|23182.66|23302.66|23182.66|23299.47|23179.47|10
1634859490000|2021-10-21 23:38:10|23301.84|23181.84|23304.31|23184.31|23304.31|23184.31|23301.84|23181.84|9
1634859500000|2021-10-21 23:38:20|23304.54|23184.54|23311.34|23191.34|23311.34|23191.34|23304.54|23184.54|10
1634859510000|2021-10-21 23:38:30|23311.05|23191.05|23311.75|23191.75|23313.54|23193.54|23311.05|23191.05|9
1634859520000|2021-10-21 23:38:40|23311.99|23191.99|23312.17|23192.17|23313.17|23193.17|23311.8|23191.8|10
1634859530000|2021-10-21 23:38:50|23312.16|23192.16|23312.61|23192.61|23312.83|23192.83|23311.88|23191.88|8
1634859540000|2021-10-21 23:39:00|23312.73|23192.73|23308.95|23188.95|23312.76|23192.76|23308.95|23188.95|10
1634859550000|2021-10-21 23:39:10|23308.75|23188.75|23306.14|23186.14|23308.75|23188.75|23306.14|23186.14|8
1634859560000|2021-10-21 23:39:20|23306.07|23186.07|23302.79|23182.79|23306.07|23186.07|23302.26|23182.26|10
1634859570000|2021-10-21 23:39:30|23302.57|23182.57|23296.45|23176.45|23302.57|23182.57|23296.45|23176.45|9
1634859580000|2021-10-21 23:39:40|23297.02|23177.02|23297.21|23177.21|23298.43|23178.43|23297.02|23177.02|9
1634859590000|2021-10-21 23:39:50|23296.07|23176.07|23296.65|23176.65|23296.65|23176.65|23294.66|23174.66|9
1634859600000|2021-10-21 23:40:00|23296.53|23176.53|23295.54|23175.54|23297.56|23177.56|23295.24|23175.24|10
1634859610000|2021-10-21 23:40:10|23295.45|23175.45|23293.44|23173.44|23297.11|23177.11|23293.44|23173.44|10
1634859620000|2021-10-21 23:40:20|23293.19|23173.19|23285.06|23165.06|23293.19|23173.19|23284.82|23164.82|10
1634859630000|2021-10-21 23:40:30|23285.81|23165.81|23279.95|23159.95|23285.81|23165.81|23279.02|23159.02|10
1634859640000|2021-10-21 23:40:40|23279.18|23159.18|23276.92|23156.92|23279.18|23159.18|23276.13|23156.13|10
1634859650000|2021-10-21 23:40:50|23276.24|23156.24|23272.91|23152.91|23276.24|23156.24|23271.88|23151.88|10
1634859660000|2021-10-21 23:41:00|23268.92|23148.92|23275.38|23155.38|23275.38|23155.38|23268.92|23148.92|10
1634859670000|2021-10-21 23:41:10|23274.91|23154.91|23277.66|23157.66|23277.66|23157.66|23274.91|23154.91|10
1634859680000|2021-10-21 23:41:20|23277.2|23157.2|23271|23151|23277.2|23157.2|23270.52|23150.52|10
1634859690000|2021-10-21 23:41:30|23270.34|23150.34|23269.26|23149.26|23270.34|23150.34|23268.95|23148.95|10
1634859700000|2021-10-21 23:41:40|23269.8|23149.8|23269.94|23149.94|23269.94|23149.94|23268.84|23148.84|10
1634859710000|2021-10-21 23:41:50|23269.68|23149.68|23271.66|23151.66|23273.23|23153.23|23269.46|23149.46|10
1634859720000|2021-10-21 23:42:00|23273.27|23153.27|23277.09|23157.09|23277.09|23157.09|23273.27|23153.27|10
1634859730000|2021-10-21 23:42:10|23277.31|23157.31|23274.64|23154.64|23278|23158|23274.64|23154.64|10
1634859740000|2021-10-21 23:42:20|23275.23|23155.23|23276.06|23156.06|23276.58|23156.58|23275.23|23155.23|10
1634859750000|2021-10-21 23:42:30|23276.14|23156.14|23278.54|23158.54|23278.54|23158.54|23275.37|23155.37|10
1634859760000|2021-10-21 23:42:40|23278.52|23158.52|23284.13|23164.13|23285.01|23165.01|23278.52|23158.52|10
1634859770000|2021-10-21 23:42:50|23284.01|23164.01|23288.81|23168.81|23288.81|23168.81|23284.01|23164.01|10
1634859780000|2021-10-21 23:43:00|23289.08|23169.08|23293.15|23173.15|23293.15|23173.15|23289.08|23169.08|10
1634859790000|2021-10-21 23:43:10|23293.27|23173.27|23294.99|23174.99|23295.39|23175.39|23293.27|23173.27|9
1634859800000|2021-10-21 23:43:20|23293.84|23173.84|23297.85|23177.85|23297.85|23177.85|23293.84|23173.84|10
1634859810000|2021-10-21 23:43:30|23299.17|23179.17|23299.47|23179.47|23301.25|23181.25|23298.42|23178.42|10
1634859820000|2021-10-21 23:43:40|23299.48|23179.48|23297.12|23177.12|23299.48|23179.48|23296.71|23176.71|10
1634859830000|2021-10-21 23:43:50|23297.14|23177.14|23296.67|23176.67|23297.34|23177.34|23296.53|23176.53|10
1634859840000|2021-10-21 23:44:00|23296.21|23176.21|23297.01|23177.01|23297.32|23177.32|23295.76|23175.76|10
1634859850000|2021-10-21 23:44:10|23297.29|23177.29|23296.27|23176.27|23298.18|23178.18|23296.27|23176.27|10
1634859860000|2021-10-21 23:44:20|23296.69|23176.69|23295.94|23175.94|23296.78|23176.78|23295.76|23175.76|10
1634859870000|2021-10-21 23:44:30|23296.22|23176.22|23299.95|23179.95|23300.28|23180.28|23296.22|23176.22|10
1634859880000|2021-10-21 23:44:40|23300.35|23180.35|23297.67|23177.67|23300.35|23180.35|23297.16|23177.16|10
1634859890000|2021-10-21 23:44:50|23297.76|23177.76|23301.56|23181.56|23301.56|23181.56|23297.76|23177.76|10
1634859900000|2021-10-21 23:45:00|23299.52|23179.52|23300.48|23180.48|23300.48|23180.48|23299.29|23179.29|9
1634859910000|2021-10-21 23:45:10|23300.35|23180.35|23299.66|23179.66|23300.35|23180.35|23299.4|23179.4|10
1634859920000|2021-10-21 23:45:20|23299.81|23179.81|23304.45|23184.45|23304.49|23184.49|23299.45|23179.45|10
1634859930000|2021-10-21 23:45:30|23304.55|23184.55|23306.35|23186.35|23306.35|23186.35|23302.87|23182.87|10
1634859940000|2021-10-21 23:45:40|23306.89|23186.89|23312.04|23192.04|23312.13|23192.13|23306.89|23186.89|9
1634859950000|2021-10-21 23:45:50|23312.23|23192.23|23315.17|23195.17|23315.17|23195.17|23312.23|23192.23|10
1634859960000|2021-10-21 23:46:00|23315.52|23195.52|23315.56|23195.56|23316.02|23196.02|23315.37|23195.37|10
1634859970000|2021-10-21 23:46:10|23317.73|23197.73|23317.19|23197.19|23318.48|23198.48|23316.92|23196.92|9
1634859980000|2021-10-21 23:46:20|23317.24|23197.24|23321.99|23201.99|23322.02|23202.02|23317.23|23197.23|9
1634859990000|2021-10-21 23:46:30|23321.92|23201.92|23326.12|23206.12|23326.12|23206.12|23321.92|23201.92|10
1634860000000|2021-10-21 23:46:40|23325.85|23205.85|23327.27|23207.27|23328|23208|23325.85|23205.85|10
1634860010000|2021-10-21 23:46:50|23327.16|23207.16|23328.29|23208.29|23328.29|23208.29|23326.74|23206.74|9
1634860020000|2021-10-21 23:47:00|23328.26|23208.26|23325.5|23205.5|23328.26|23208.26|23325.39|23205.39|10
1634860030000|2021-10-21 23:47:10|23326.33|23206.33|23326.7|23206.7|23327.44|23207.44|23326.33|23206.33|10
1634860040000|2021-10-21 23:47:20|23326.54|23206.54|23326.6|23206.6|23327.69|23207.69|23326.39|23206.39|10
1634860050000|2021-10-21 23:47:30|23326.94|23206.94|23327.46|23207.46|23327.64|23207.64|23326.94|23206.94|7
1634860060000|2021-10-21 23:47:40|23328.12|23208.12|23328.87|23208.87|23328.92|23208.92|23326.53|23206.53|10
1634860070000|2021-10-21 23:47:50|23329.86|23209.86|23326.93|23206.93|23330.3|23210.3|23326.93|23206.93|10
1634860080000|2021-10-21 23:48:00|23326.06|23206.06|23317.61|23197.61|23326.06|23206.06|23317.61|23197.61|10
1634860090000|2021-10-21 23:48:10|23317.49|23197.49|23315.18|23195.18|23317.89|23197.89|23315.18|23195.18|10
1634860100000|2021-10-21 23:48:20|23315.54|23195.54|23315.13|23195.13|23315.54|23195.54|23313.19|23193.19|10
1634860110000|2021-10-21 23:48:30|23313.97|23193.97|23311.08|23191.08|23313.97|23193.97|23311.08|23191.08|10
1634860120000|2021-10-21 23:48:40|23311.4|23191.4|23304.88|23184.88|23311.4|23191.4|23304.88|23184.88|10
1634860130000|2021-10-21 23:48:50|23304.64|23184.64|23302.09|23182.09|23304.64|23184.64|23302.09|23182.09|10
1634860140000|2021-10-21 23:49:00|23301.32|23181.32|23301.94|23181.94|23301.94|23181.94|23300.26|23180.26|10
1634860150000|2021-10-21 23:49:10|23301.87|23181.87|23300.54|23180.54|23302.19|23182.19|23299.46|23179.46|10
1634860160000|2021-10-21 23:49:20|23297.79|23177.79|23295.59|23175.59|23298.24|23178.24|23294.43|23174.43|10
1634860170000|2021-10-21 23:49:30|23295.11|23175.11|23292.09|23172.09|23295.11|23175.11|23291.93|23171.93|9
1634860180000|2021-10-21 23:49:40|23290.24|23170.24|23284.94|23164.94|23290.24|23170.24|23284.94|23164.94|10
1634860190000|2021-10-21 23:49:50|23284.74|23164.74|23285.22|23165.22|23285.99|23165.99|23284.63|23164.63|8
1634860200000|2021-10-21 23:50:00|23285.02|23165.02|23279.97|23159.97|23285.47|23165.47|23279.97|23159.97|10
1634860210000|2021-10-21 23:50:10|23279.43|23159.43|23280.88|23160.88|23281.29|23161.29|23278.62|23158.62|10
1634860220000|2021-10-21 23:50:20|23280.82|23160.82|23279.65|23159.65|23280.99|23160.99|23279.29|23159.29|10
1634860230000|2021-10-21 23:50:30|23279.94|23159.94|23274.94|23154.94|23279.94|23159.94|23274.83|23154.83|10
1634860240000|2021-10-21 23:50:40|23273.36|23153.36|23267.27|23147.27|23273.36|23153.36|23267.27|23147.27|10
1634860250000|2021-10-21 23:50:50|23266.43|23146.43|23261.64|23141.64|23266.43|23146.43|23259.88|23139.88|10
1634860260000|2021-10-21 23:51:00|23261.54|23141.54|23262.1|23142.1|23263.08|23143.08|23260.94|23140.94|10
1634860270000|2021-10-21 23:51:10|23262.37|23142.37|23260.07|23140.07|23263.5|23143.5|23260.07|23140.07|10
1634860280000|2021-10-21 23:51:20|23259.88|23139.88|23259.25|23139.25|23259.88|23139.88|23254.07|23134.07|10
1634860290000|2021-10-21 23:51:30|23258.36|23138.36|23256.88|23136.88|23259.62|23139.62|23256.26|23136.26|10
1634860300000|2021-10-21 23:51:40|23256.48|23136.48|23255.96|23135.96|23256.48|23136.48|23255.44|23135.44|10
1634860310000|2021-10-21 23:51:50|23255.77|23135.77|23253.75|23133.75|23255.77|23135.77|23253.75|23133.75|9
1634860320000|2021-10-21 23:52:00|23252.37|23132.37|23250.7|23130.7|23252.37|23132.37|23250.48|23130.48|10
1634860330000|2021-10-21 23:52:10|23251.3|23131.3|23250.62|23130.62|23251.32|23131.32|23250.61|23130.61|10
1634860340000|2021-10-21 23:52:20|23250.52|23130.52|23253.9|23133.9|23253.9|23133.9|23250.52|23130.52|9
1634860350000|2021-10-21 23:52:30|23254.2|23134.2|23259.32|23139.32|23259.48|23139.48|23254.2|23134.2|8
1634860360000|2021-10-21 23:52:40|23258.5|23138.5|23258.42|23138.42|23259.09|23139.09|23258.42|23138.42|10
1634860370000|2021-10-21 23:52:50|23259.05|23139.05|23258.21|23138.21|23259.05|23139.05|23257.72|23137.72|10
1634860380000|2021-10-21 23:53:00|23258.33|23138.33|23261.18|23141.18|23261.19|23141.19|23258.33|23138.33|9
1634860390000|2021-10-21 23:53:10|23261.75|23141.75|23269.14|23149.14|23269.14|23149.14|23260.85|23140.85|10
1634860400000|2021-10-21 23:53:20|23272.34|23152.34|23271.91|23151.91|23272.95|23152.95|23271.77|23151.77|10
1634860410000|2021-10-21 23:53:30|23271.92|23151.92|23274.76|23154.76|23274.78|23154.78|23271.92|23151.92|10
1634860420000|2021-10-21 23:53:40|23275.96|23155.96|23282.07|23162.07|23282.07|23162.07|23275.96|23155.96|10
1634860430000|2021-10-21 23:53:50|23281.84|23161.84|23280.1|23160.1|23281.99|23161.99|23278.5|23158.5|10
1634860440000|2021-10-21 23:54:00|23283.33|23163.33|23270.29|23150.29|23283.33|23163.33|23270.29|23150.29|10
1634860450000|2021-10-21 23:54:10|23266.87|23146.87|23263.2|23143.2|23267|23147|23263.13|23143.13|8
1634860460000|2021-10-21 23:54:20|23263.28|23143.28|23259.02|23139.02|23263.28|23143.28|23258.8|23138.8|10
1634860470000|2021-10-21 23:54:30|23259.46|23139.46|23259.95|23139.95|23261.27|23141.27|23258.96|23138.96|10
1634860480000|2021-10-21 23:54:40|23257.55|23137.55|23258.76|23138.76|23259.55|23139.55|23256.83|23136.83|10
1634860490000|2021-10-21 23:54:50|23258.03|23138.03|23255.3|23135.3|23258.89|23138.89|23255.24|23135.24|10
1634860500000|2021-10-21 23:55:00|23254.69|23134.69|23251.73|23131.73|23255.53|23135.53|23251.73|23131.73|10
1634860510000|2021-10-21 23:55:10|23251.05|23131.05|23249.23|23129.23|23251.53|23131.53|23248.75|23128.75|10
1634860520000|2021-10-21 23:55:20|23247.64|23127.64|23244.26|23124.26|23247.64|23127.64|23244.26|23124.26|10
1634860530000|2021-10-21 23:55:30|23244.3|23124.3|23242.27|23122.27|23244.3|23124.3|23242.23|23122.23|10
1634860540000|2021-10-21 23:55:40|23242.57|23122.57|23241.18|23121.18|23242.57|23122.57|23241.1|23121.1|10
1634860550000|2021-10-21 23:55:50|23241.69|23121.69|23241.69|23121.69|23244.37|23124.37|23241.03|23121.03|10
1634860560000|2021-10-21 23:56:00|23241.74|23121.74|23244.75|23124.75|23245.03|23125.03|23241.25|23121.25|10
1634860570000|2021-10-21 23:56:10|23245.33|23125.33|23245.58|23125.58|23246.13|23126.13|23245.33|23125.33|10
1634860580000|2021-10-21 23:56:20|23245.91|23125.91|23245.65|23125.65|23246.42|23126.42|23245.65|23125.65|10
1634860590000|2021-10-21 23:56:30|23245.59|23125.59|23244.59|23124.59|23245.59|23125.59|23244.4|23124.4|10
1634860600000|2021-10-21 23:56:40|23244.58|23124.58|23238.74|23118.74|23244.58|23124.58|23238.74|23118.74|10
1634860610000|2021-10-21 23:56:50|23239.28|23119.28|23235.39|23115.39|23239.28|23119.28|23235.39|23115.39|10
1634860620000|2021-10-21 23:57:00|23235.73|23115.73|23234.28|23114.28|23235.84|23115.84|23234.28|23114.28|10
1634860630000|2021-10-21 23:57:10|23233.68|23113.68|23232.13|23112.13|23233.88|23113.88|23232.13|23112.13|10
1634860640000|2021-10-21 23:57:20|23232.59|23112.59|23232.43|23112.43|23232.72|23112.72|23231.91|23111.91|10
1634860650000|2021-10-21 23:57:30|23232.39|23112.39|23228.51|23108.51|23233.34|23113.34|23228.51|23108.51|10
1634860660000|2021-10-21 23:57:40|23228.46|23108.46|23226.53|23106.53|23228.63|23108.63|23226.53|23106.53|10
1634860670000|2021-10-21 23:57:50|23227.03|23107.03|23224.39|23104.39|23227.03|23107.03|23224.39|23104.39|10
1634860680000|2021-10-21 23:58:00|23223.67|23103.67|23221.08|23101.08|23223.71|23103.71|23221.08|23101.08|10
1634860690000|2021-10-21 23:58:10|23220.25|23100.25|23213.2|23093.2|23220.25|23100.25|23213.2|23093.2|10
1634860700000|2021-10-21 23:58:20|23213.28|23093.28|23210.36|23090.36|23213.28|23093.28|23208.7|23088.7|10
1634860710000|2021-10-21 23:58:30|23210.62|23090.62|23214.4|23094.4|23214.4|23094.4|23210.09|23090.09|10
1634860720000|2021-10-21 23:58:40|23215.12|23095.12|23218.63|23098.63|23220.2|23100.2|23215.12|23095.12|10
1634860730000|2021-10-21 23:58:50|23217.73|23097.73|23215.08|23095.08|23219.52|23099.52|23214.16|23094.16|10
1634860740000|2021-10-21 23:59:00|23214.59|23094.59|23213.13|23093.13|23214.83|23094.83|23212.92|23092.92|10
1634860750000|2021-10-21 23:59:10|23212.93|23092.93|23213.23|23093.23|23213.23|23093.23|23211.83|23091.83|10
1634860760000|2021-10-21 23:59:20|23213.11|23093.11|23214.69|23094.69|23216.94|23096.94|23213.07|23093.07|10
1634860770000|2021-10-21 23:59:30|23215.24|23095.24|23211.11|23091.11|23215.24|23095.24|23210.98|23090.98|10
1634860780000|2021-10-21 23:59:40|23212.21|23092.21|23212.06|23092.06|23212.82|23092.82|23211.41|23091.41|9
1634860790000|2021-10-21 23:59:50|23212.37|23092.37|23210.67|23090.67|23212.42|23092.42|23210.44|23090.44|10
1634860800000|2021-10-22 00:00:00|23210.63|23090.63|23207.37|23087.37|23211.82|23091.82|23207.37|23087.37|10
1634860810000|2021-10-22 00:00:10|23207.38|23087.38|23209.13|23089.13|23209.13|23089.13|23207.38|23087.38|10
1634860820000|2021-10-22 00:00:20|23211.12|23091.12|23216.44|23096.44|23216.8|23096.8|23211.12|23091.12|9
1634860830000|2021-10-22 00:00:30|23216.26|23096.26|23218.24|23098.24|23219.19|23099.19|23216.26|23096.26|9
1634860840000|2021-10-22 00:00:40|23218.95|23098.95|23212.29|23092.29|23218.95|23098.95|23212.29|23092.29|10
1634860850000|2021-10-22 00:00:50|23212.78|23092.78|23210.14|23090.14|23212.78|23092.78|23210.14|23090.14|10
1634860860000|2021-10-22 00:01:00|23210.23|23090.23|23206.53|23086.53|23210.23|23090.23|23205.7|23085.7|10
1634860870000|2021-10-22 00:01:10|23205.51|23085.51|23205.13|23085.13|23208.31|23088.31|23204.83|23084.83|10
1634860880000|2021-10-22 00:01:20|23205.71|23085.71|23204.62|23084.62|23208.23|23088.23|23204.62|23084.62|10
1634860890000|2021-10-22 00:01:30|23205.71|23085.71|23205.63|23085.63|23205.71|23085.71|23203.69|23083.69|10
1634860900000|2021-10-22 00:01:40|23206.89|23086.89|23211.47|23091.47|23211.47|23091.47|23206.89|23086.89|10
1634860910000|2021-10-22 00:01:50|23211.85|23091.85|23218.57|23098.57|23218.57|23098.57|23211.08|23091.08|10
1634860920000|2021-10-22 00:02:00|23219.34|23099.34|23233.96|23113.96|23233.96|23113.96|23219.34|23099.34|10
1634860930000|2021-10-22 00:02:10|23233.75|23113.75|23242.07|23122.07|23242.07|23122.07|23233.64|23113.64|10
1634860940000|2021-10-22 00:02:20|23241.54|23121.54|23250.73|23130.73|23250.73|23130.73|23241.5|23121.5|10
1634860950000|2021-10-22 00:02:30|23250.98|23130.98|23265.99|23145.99|23265.99|23145.99|23250.98|23130.98|10
1634860960000|2021-10-22 00:02:40|23267.15|23147.15|23274.56|23154.56|23274.56|23154.56|23267.15|23147.15|10
1634860970000|2021-10-22 00:02:50|23276.32|23156.32|23285.9|23165.9|23285.9|23165.9|23276.32|23156.32|10
1634860980000|2021-10-22 00:03:00|23289.44|23169.44|23293.71|23173.71|23296.97|23176.97|23289.44|23169.44|10
1634860990000|2021-10-22 00:03:10|23293.77|23173.77|23285.3|23165.3|23293.77|23173.77|23285.3|23165.3|10
1634861000000|2021-10-22 00:03:20|23289.46|23169.46|23306.66|23186.66|23306.66|23186.66|23289.46|23169.46|10
1634861010000|2021-10-22 00:03:30|23307.64|23187.64|23314.4|23194.4|23314.4|23194.4|23307.64|23187.64|10
1634861020000|2021-10-22 00:03:40|23315.54|23195.54|23318.08|23198.08|23318.08|23198.08|23314.24|23194.24|10
1634861030000|2021-10-22 00:03:50|23317.82|23197.82|23332.97|23212.97|23332.97|23212.97|23317.82|23197.82|10
1634861040000|2021-10-22 00:04:00|23333.03|23213.03|23335.2|23215.2|23335.57|23215.57|23332.86|23212.86|10
1634861050000|2021-10-22 00:04:10|23334.94|23214.94|23331.45|23211.45|23335.27|23215.27|23330.97|23210.97|10
1634861060000|2021-10-22 00:04:20|23330.81|23210.81|23335.12|23215.12|23335.47|23215.47|23330.81|23210.81|10
1634861070000|2021-10-22 00:04:30|23335.39|23215.39|23333.52|23213.52|23336.51|23216.51|23332.97|23212.97|10
1634861080000|2021-10-22 00:04:40|23333.89|23213.89|23337.29|23217.29|23337.55|23217.55|23333.89|23213.89|10
1634861090000|2021-10-22 00:04:50|23337.89|23217.89|23339.2|23219.2|23340.37|23220.37|23337.89|23217.89|10
1634861100000|2021-10-22 00:05:00|23338.87|23218.87|23342.28|23222.28|23342.51|23222.51|23338.87|23218.87|10
1634861110000|2021-10-22 00:05:10|23337.89|23217.89|23337.12|23217.12|23337.89|23217.89|23336.3|23216.3|10
1634861120000|2021-10-22 00:05:20|23337.7|23217.7|23346.37|23226.37|23346.37|23226.37|23337.7|23217.7|9
1634861130000|2021-10-22 00:05:30|23347.13|23227.13|23352.57|23232.57|23352.57|23232.57|23347.13|23227.13|10
1634861140000|2021-10-22 00:05:40|23353.42|23233.42|23355.54|23235.54|23355.54|23235.54|23353.39|23233.39|10
1634861150000|2021-10-22 00:05:50|23355.93|23235.93|23359.11|23239.11|23359.48|23239.48|23355.93|23235.93|9
1634861160000|2021-10-22 00:06:00|23359.51|23239.51|23360.94|23240.94|23360.94|23240.94|23358.51|23238.51|10
1634861170000|2021-10-22 00:06:10|23360.08|23240.08|23354.88|23234.88|23360.08|23240.08|23354.88|23234.88|10
1634861180000|2021-10-22 00:06:20|23355.21|23235.21|23349.62|23229.62|23355.34|23235.34|23349.62|23229.62|10
1634861190000|2021-10-22 00:06:30|23350.11|23230.11|23348.55|23228.55|23351.94|23231.94|23348.55|23228.55|10
1634861200000|2021-10-22 00:06:40|23347.07|23227.07|23353.81|23233.81|23353.81|23233.81|23347.07|23227.07|10
1634861210000|2021-10-22 00:06:50|23353.64|23233.64|23352.64|23232.64|23354.06|23234.06|23352.64|23232.64|10
1634861220000|2021-10-22 00:07:00|23352.68|23232.68|23353.58|23233.58|23353.58|23233.58|23350.94|23230.94|10
1634861230000|2021-10-22 00:07:10|23354.16|23234.16|23361.3|23241.3|23361.3|23241.3|23353.99|23233.99|10
1634861240000|2021-10-22 00:07:20|23361.37|23241.37|23367.89|23247.89|23367.89|23247.89|23360.25|23240.25|10
1634861250000|2021-10-22 00:07:30|23367.38|23247.38|23374.95|23254.95|23374.95|23254.95|23367.38|23247.38|10
1634861260000|2021-10-22 00:07:40|23376.73|23256.73|23379.95|23259.95|23381.52|23261.52|23376.73|23256.73|10
1634861270000|2021-10-22 00:07:50|23380.33|23260.33|23392.21|23272.21|23392.21|23272.21|23380.33|23260.33|10
1634861280000|2021-10-22 00:08:00|23392.7|23272.7|23398.87|23278.87|23398.87|23278.87|23392.7|23272.7|10
1634861290000|2021-10-22 00:08:10|23398.88|23278.88|23398.71|23278.71|23400.36|23280.36|23397.96|23277.96|10
1634861300000|2021-10-22 00:08:20|23398.33|23278.33|23393.32|23273.32|23399.37|23279.37|23393.32|23273.32|10
1634861310000|2021-10-22 00:08:30|23393.81|23273.81|23393.25|23273.25|23394.83|23274.83|23392.45|23272.45|9
1634861320000|2021-10-22 00:08:40|23393.48|23273.48|23396.81|23276.81|23396.81|23276.81|23393.48|23273.48|10
1634861330000|2021-10-22 00:08:50|23397.75|23277.75|23399.76|23279.76|23399.79|23279.79|23397.52|23277.52|10
1634861340000|2021-10-22 00:09:00|23401.71|23281.71|23412.37|23292.37|23412.37|23292.37|23401.71|23281.71|10
1634861350000|2021-10-22 00:09:10|23412.41|23292.41|23411.9|23291.9|23414.22|23294.22|23411.9|23291.9|10
1634861360000|2021-10-22 00:09:20|23412.37|23292.37|23413.21|23293.21|23416.84|23296.84|23412.37|23292.37|10
1634861370000|2021-10-22 00:09:30|23413.16|23293.16|23418.38|23298.38|23418.38|23298.38|23411.43|23291.43|10
1634861380000|2021-10-22 00:09:40|23419.42|23299.42|23432.83|23312.83|23432.83|23312.83|23419.29|23299.29|10
1634861390000|2021-10-22 00:09:50|23433.58|23313.58|23433.35|23313.35|23434.38|23314.38|23433.11|23313.11|10
1634861400000|2021-10-22 00:10:00|23433.42|23313.42|23437.56|23317.56|23437.71|23317.71|23433.42|23313.42|10
1634861410000|2021-10-22 00:10:10|23438.03|23318.03|23444.36|23324.36|23444.69|23324.69|23438.03|23318.03|10
1634861420000|2021-10-22 00:10:20|23444.37|23324.37|23448.52|23328.52|23448.71|23328.71|23444.37|23324.37|10
1634861430000|2021-10-22 00:10:30|23447.46|23327.46|23435.16|23315.16|23447.79|23327.79|23435.16|23315.16|10
1634861440000|2021-10-22 00:10:40|23429.52|23309.52|23395.38|23275.38|23429.52|23309.52|23395.38|23275.38|10
1634861450000|2021-10-22 00:10:50|23393.25|23273.25|23387.56|23267.56|23393.25|23273.25|23386.57|23266.57|10
1634861460000|2021-10-22 00:11:00|23386.72|23266.72|23386.48|23266.48|23387.84|23267.84|23386.47|23266.47|10
1634861470000|2021-10-22 00:11:10|23386.61|23266.61|23380.97|23260.97|23386.61|23266.61|23380.97|23260.97|10
1634861480000|2021-10-22 00:11:20|23380.77|23260.77|23381.92|23261.92|23384.99|23264.99|23380.77|23260.77|9
1634861490000|2021-10-22 00:11:30|23380.35|23260.35|23381.97|23261.97|23382.48|23262.48|23380.35|23260.35|10
1634861500000|2021-10-22 00:11:40|23382.08|23262.08|23379.42|23259.42|23382.34|23262.34|23379.42|23259.42|10
1634861510000|2021-10-22 00:11:50|23378.02|23258.02|23369.15|23249.15|23378.02|23258.02|23369.15|23249.15|10
1634861520000|2021-10-22 00:12:00|23368.79|23248.79|23365.21|23245.21|23368.79|23248.79|23364.99|23244.99|10
1634861530000|2021-10-22 00:12:10|23365.3|23245.3|23361.4|23241.4|23365.3|23245.3|23361.4|23241.4|10
1634861540000|2021-10-22 00:12:20|23360.37|23240.37|23347.17|23227.17|23360.37|23240.37|23347.17|23227.17|10
1634861550000|2021-10-22 00:12:30|23344|23224|23338.61|23218.61|23344|23224|23338.61|23218.61|10
1634861560000|2021-10-22 00:12:40|23338.93|23218.93|23323.3|23203.3|23338.93|23218.93|23323.3|23203.3|10
1634861570000|2021-10-22 00:12:50|23322.89|23202.89|23313.83|23193.83|23322.89|23202.89|23313.65|23193.65|10
1634861580000|2021-10-22 00:13:00|23313.39|23193.39|23324.47|23204.47|23330.97|23210.97|23313.39|23193.39|10
1634861590000|2021-10-22 00:13:10|23327.82|23207.82|23264.06|23144.06|23328.58|23208.58|23264.06|23144.06|10
1634861600000|2021-10-22 00:13:20|23259.53|23139.53|23256.43|23136.43|23261.25|23141.25|23255.2|23135.2|10
1634861610000|2021-10-22 00:13:30|23259.08|23139.08|23256.41|23136.41|23260.65|23140.65|23256.41|23136.41|10
1634861620000|2021-10-22 00:13:40|23257.73|23137.73|23260.57|23140.57|23260.57|23140.57|23257.42|23137.42|10
1634861630000|2021-10-22 00:13:50|23261.6|23141.6|23262.13|23142.13|23262.13|23142.13|23259.54|23139.54|10
1634861640000|2021-10-22 00:14:00|23264.43|23144.43|23269.26|23149.26|23269.26|23149.26|23261.39|23141.39|10
1634861650000|2021-10-22 00:14:10|23270.58|23150.58|23282.42|23162.42|23282.42|23162.42|23270.58|23150.58|10
1634861660000|2021-10-22 00:14:20|23284.8|23164.8|23298.67|23178.67|23298.67|23178.67|23284.8|23164.8|10
1634861670000|2021-10-22 00:14:30|23298.3|23178.3|23315.26|23195.26|23315.26|23195.26|23298.3|23178.3|10
1634861680000|2021-10-22 00:14:40|23317.46|23197.46|23323.67|23203.67|23323.67|23203.67|23317.46|23197.46|10
1634861690000|2021-10-22 00:14:50|23320.07|23200.07|23313.6|23193.6|23324.99|23204.99|23313.55|23193.55|10
1634861700000|2021-10-22 00:15:00|23313.13|23193.13|23317.1|23197.1|23317.1|23197.1|23313.13|23193.13|10
1634861710000|2021-10-22 00:15:10|23317.35|23197.35|23323.85|23203.85|23324.85|23204.85|23317.35|23197.35|10
1634861720000|2021-10-22 00:15:20|23323.5|23203.5|23325.49|23205.49|23326.1|23206.1|23322.99|23202.99|10
1634861730000|2021-10-22 00:15:30|23326.16|23206.16|23326.24|23206.24|23328.09|23208.09|23325.71|23205.71|10
1634861740000|2021-10-22 00:15:40|23325.75|23205.75|23311.48|23191.48|23325.75|23205.75|23311.48|23191.48|10
1634861750000|2021-10-22 00:15:50|23311.04|23191.04|23291.22|23171.22|23311.04|23191.04|23291.22|23171.22|10
1634861760000|2021-10-22 00:16:00|23290.93|23170.93|23286|23166|23290.93|23170.93|23286|23166|10
1634861770000|2021-10-22 00:16:10|23283.77|23163.77|23271.78|23151.78|23283.77|23163.77|23271.78|23151.78|10
1634861780000|2021-10-22 00:16:20|23270.74|23150.74|23265.05|23145.05|23270.74|23150.74|23265.05|23145.05|10
1634861790000|2021-10-22 00:16:30|23265.95|23145.95|23264.48|23144.48|23266.48|23146.48|23264.48|23144.48|10
1634861800000|2021-10-22 00:16:40|23266.01|23146.01|23267.4|23147.4|23267.56|23147.56|23264.79|23144.79|10
1634861810000|2021-10-22 00:16:50|23265.9|23145.9|23261.84|23141.84|23266.99|23146.99|23261.84|23141.84|10
1634861820000|2021-10-22 00:17:00|23261.69|23141.69|23263.48|23143.48|23263.89|23143.89|23261.61|23141.61|10
1634861830000|2021-10-22 00:17:10|23263.51|23143.51|23257.72|23137.72|23263.51|23143.51|23256.46|23136.46|10
1634861840000|2021-10-22 00:17:20|23257.44|23137.44|23263.33|23143.33|23264.14|23144.14|23256.58|23136.58|10
1634861850000|2021-10-22 00:17:30|23262.02|23142.02|23255.55|23135.55|23262.02|23142.02|23255.55|23135.55|10
1634861860000|2021-10-22 00:17:40|23255.37|23135.37|23255.05|23135.05|23256.21|23136.21|23253.52|23133.52|10
1634861870000|2021-10-22 00:17:50|23253.58|23133.58|23246.56|23126.56|23253.58|23133.58|23246.56|23126.56|10
1634861880000|2021-10-22 00:18:00|23245.79|23125.79|23242.3|23122.3|23245.79|23125.79|23241.85|23121.85|10
1634861890000|2021-10-22 00:18:10|23243.55|23123.55|23229.16|23109.16|23243.94|23123.94|23229.16|23109.16|10
1634861900000|2021-10-22 00:18:20|23228.12|23108.12|23225.18|23105.18|23228.12|23108.12|23221.15|23101.15|10
1634861910000|2021-10-22 00:18:30|23226.09|23106.09|23235.51|23115.51|23235.51|23115.51|23226.09|23106.09|10
1634861920000|2021-10-22 00:18:40|23236.38|23116.38|23240.15|23120.15|23241.31|23121.31|23236.38|23116.38|10
1634861930000|2021-10-22 00:18:50|23240.46|23120.46|23249.61|23129.61|23249.61|23129.61|23240.46|23120.46|10
1634861940000|2021-10-22 00:19:00|23252.08|23132.08|23257.65|23137.65|23257.65|23137.65|23252.08|23132.08|10
1634861950000|2021-10-22 00:19:10|23258.74|23138.74|23252.98|23132.98|23259.66|23139.66|23252.64|23132.64|10
1634861960000|2021-10-22 00:19:20|23253.08|23133.08|23253.34|23133.34|23253.48|23133.48|23250.27|23130.27|10
1634861970000|2021-10-22 00:19:30|23253.35|23133.35|23258.56|23138.56|23258.56|23138.56|23253.35|23133.35|9
1634861980000|2021-10-22 00:19:40|23259.61|23139.61|23255.21|23135.21|23260.11|23140.11|23255.21|23135.21|10
1634861990000|2021-10-22 00:19:50|23254.82|23134.82|23252.74|23132.74|23254.82|23134.82|23250.02|23130.02|10
1634862000000|2021-10-22 00:20:00|23252.51|23132.51|23250.88|23130.88|23252.51|23132.51|23250.42|23130.42|10
1634862010000|2021-10-22 00:20:10|23250.53|23130.53|23252.53|23132.53|23252.53|23132.53|23249.18|23129.18|10
1634862020000|2021-10-22 00:20:20|23252.81|23132.81|23254.18|23134.18|23254.38|23134.38|23252.68|23132.68|10
1634862030000|2021-10-22 00:20:30|23254.84|23134.84|23255.61|23135.61|23257.84|23137.84|23254.84|23134.84|10
1634862040000|2021-10-22 00:20:40|23254.56|23134.56|23258.62|23138.62|23258.62|23138.62|23254.56|23134.56|9
1634862050000|2021-10-22 00:20:50|23259.31|23139.31|23263.73|23143.73|23264.06|23144.06|23259.31|23139.31|10
1634862060000|2021-10-22 00:21:00|23264.21|23144.21|23268.07|23148.07|23268.07|23148.07|23264.21|23144.21|10
1634862070000|2021-10-22 00:21:10|23267.99|23147.99|23266.95|23146.95|23267.99|23147.99|23266.19|23146.19|10
1634862080000|2021-10-22 00:21:20|23267.78|23147.78|23272.99|23152.99|23272.99|23152.99|23267.78|23147.78|10
1634862090000|2021-10-22 00:21:30|23273.24|23153.24|23278.14|23158.14|23278.14|23158.14|23273.24|23153.24|10
1634862100000|2021-10-22 00:21:40|23279|23159|23289.74|23169.74|23289.74|23169.74|23279|23159|10
1634862110000|2021-10-22 00:21:50|23291.96|23171.96|23302.68|23182.68|23302.68|23182.68|23291.96|23171.96|10
1634862120000|2021-10-22 00:22:00|23304.28|23184.28|23307.72|23187.72|23307.72|23187.72|23304.15|23184.15|10
1634862130000|2021-10-22 00:22:10|23307.4|23187.4|23307.79|23187.79|23308.21|23188.21|23307.11|23187.11|9
1634862140000|2021-10-22 00:22:20|23309.37|23189.37|23309.45|23189.45|23309.53|23189.53|23308.41|23188.41|10
1634862150000|2021-10-22 00:22:30|23308.28|23188.28|23311.73|23191.73|23311.73|23191.73|23308.28|23188.28|10
1634862160000|2021-10-22 00:22:40|23316.15|23196.15|23319.26|23199.26|23319.26|23199.26|23316.15|23196.15|10
1634862170000|2021-10-22 00:22:50|23320.67|23200.67|23332.77|23212.77|23332.95|23212.95|23320.67|23200.67|10
1634862180000|2021-10-22 00:23:00|23333.05|23213.05|23342.85|23222.85|23342.85|23222.85|23333.05|23213.05|10
1634862190000|2021-10-22 00:23:10|23342.03|23222.03|23339|23219|23342.03|23222.03|23337.1|23217.1|10
1634862200000|2021-10-22 00:23:20|23336.74|23216.74|23341.05|23221.05|23341.05|23221.05|23336.66|23216.66|10
1634862210000|2021-10-22 00:23:30|23344.93|23224.93|23346.78|23226.78|23347.06|23227.06|23344.93|23224.93|10
1634862220000|2021-10-22 00:23:40|23348.27|23228.27|23354.39|23234.39|23354.39|23234.39|23348.27|23228.27|10
1634862230000|2021-10-22 00:23:50|23355|23235|23355.29|23235.29|23355.29|23235.29|23354.3|23234.3|9
1634862240000|2021-10-22 00:24:00|23355.25|23235.25|23357.87|23237.87|23359.57|23239.57|23355.25|23235.25|10
1634862250000|2021-10-22 00:24:10|23357.48|23237.48|23361.03|23241.03|23361.88|23241.88|23357.48|23237.48|10
1634862260000|2021-10-22 00:24:20|23360.96|23240.96|23365.22|23245.22|23365.22|23245.22|23360.71|23240.71|10
1634862270000|2021-10-22 00:24:30|23365.42|23245.42|23371.32|23251.32|23371.32|23251.32|23365.42|23245.42|10
1634862280000|2021-10-22 00:24:40|23370.29|23250.29|23373.46|23253.46|23373.83|23253.83|23370.29|23250.29|9
1634862290000|2021-10-22 00:24:50|23374.78|23254.78|23376.33|23256.33|23376.35|23256.35|23374.47|23254.47|9
1634862300000|2021-10-22 00:25:00|23376.42|23256.42|23376.47|23256.47|23376.61|23256.61|23375.06|23255.06|10
1634862310000|2021-10-22 00:25:10|23377.58|23257.58|23376.35|23256.35|23377.58|23257.58|23375.47|23255.47|10
1634862320000|2021-10-22 00:25:20|23376.01|23256.01|23372.46|23252.46|23376.01|23256.01|23372.46|23252.46|10
1634862330000|2021-10-22 00:25:30|23372.3|23252.3|23370.04|23250.04|23373.28|23253.28|23370.04|23250.04|10
1634862340000|2021-10-22 00:25:40|23369.08|23249.08|23366.34|23246.34|23370.68|23250.68|23366.34|23246.34|10
1634862350000|2021-10-22 00:25:50|23365.74|23245.74|23360.74|23240.74|23365.74|23245.74|23360.74|23240.74|10
1634862360000|2021-10-22 00:26:00|23361.44|23241.44|23356.05|23236.05|23361.44|23241.44|23355.6|23235.6|10
1634862370000|2021-10-22 00:26:10|23356.67|23236.67|23357.52|23237.52|23357.52|23237.52|23354.68|23234.68|10
1634862380000|2021-10-22 00:26:20|23358.2|23238.2|23366.89|23246.89|23366.89|23246.89|23358.2|23238.2|10
1634862390000|2021-10-22 00:26:30|23367.1|23247.1|23378.68|23258.68|23378.68|23258.68|23367.1|23247.1|10
1634862400000|2021-10-22 00:26:40|23379.4|23259.4|23384.07|23264.07|23384.07|23264.07|23379.4|23259.4|10
1634862410000|2021-10-22 00:26:50|23384.82|23264.82|23385.47|23265.47|23388.08|23268.08|23384.05|23264.05|10
1634862420000|2021-10-22 00:27:00|23384.05|23264.05|23377.7|23257.7|23385.24|23265.24|23377.7|23257.7|10
1634862430000|2021-10-22 00:27:10|23377.36|23257.36|23380.8|23260.8|23381.45|23261.45|23376.86|23256.86|10
1634862440000|2021-10-22 00:27:20|23380.08|23260.08|23380.46|23260.46|23380.46|23260.46|23379.08|23259.08|10
1634862450000|2021-10-22 00:27:30|23380.83|23260.83|23380.03|23260.03|23381.41|23261.41|23379.66|23259.66|10
1634862460000|2021-10-22 00:27:40|23379.18|23259.18|23374.1|23254.1|23379.18|23259.18|23374.1|23254.1|10
1634862470000|2021-10-22 00:27:50|23374.16|23254.16|23371.08|23251.08|23374.16|23254.16|23371.08|23251.08|10
1634862480000|2021-10-22 00:28:00|23370.37|23250.37|23371.57|23251.57|23371.57|23251.57|23369.07|23249.07|10
1634862490000|2021-10-22 00:28:10|23370.94|23250.94|23372.04|23252.04|23372.27|23252.27|23370.04|23250.04|10
1634862500000|2021-10-22 00:28:20|23373.06|23253.06|23373.2|23253.2|23374.7|23254.7|23372.85|23252.85|10
1634862510000|2021-10-22 00:28:30|23371.76|23251.76|23372.41|23252.41|23372.47|23252.47|23371.64|23251.64|10
1634862520000|2021-10-22 00:28:40|23372.17|23252.17|23371.82|23251.82|23373.77|23253.77|23371.82|23251.82|10
1634862530000|2021-10-22 00:28:50|23372.82|23252.82|23376.39|23256.39|23376.39|23256.39|23371.26|23251.26|10
1634862540000|2021-10-22 00:29:00|23378.58|23258.58|23384.61|23264.61|23384.61|23264.61|23378.58|23258.58|10
1634862550000|2021-10-22 00:29:10|23385.19|23265.19|23386.47|23266.47|23386.47|23266.47|23384.78|23264.78|10
1634862560000|2021-10-22 00:29:20|23386.61|23266.61|23387.04|23267.04|23387.81|23267.81|23386.19|23266.19|10
1634862570000|2021-10-22 00:29:30|23387.76|23267.76|23388.14|23268.14|23388.14|23268.14|23386.31|23266.31|10
1634862580000|2021-10-22 00:29:40|23387.94|23267.94|23389.89|23269.89|23389.89|23269.89|23387.29|23267.29|8
1634862590000|2021-10-22 00:29:50|23390.96|23270.96|23393.42|23273.42|23393.6|23273.6|23390.96|23270.96|10
1634862600000|2021-10-22 00:30:00|23395.02|23275.02|23396.61|23276.61|23397.04|23277.04|23394.68|23274.68|10
1634862610000|2021-10-22 00:30:10|23396.29|23276.29|23395.16|23275.16|23397.1|23277.1|23395.16|23275.16|10
1634862620000|2021-10-22 00:30:20|23394.1|23274.1|23392.23|23272.23|23394.1|23274.1|23392.23|23272.23|10
1634862630000|2021-10-22 00:30:30|23393.7|23273.7|23399.64|23279.64|23399.64|23279.64|23393.7|23273.7|10
1634862640000|2021-10-22 00:30:40|23399.41|23279.41|23404.04|23284.04|23404.98|23284.98|23399.41|23279.41|9
1634862650000|2021-10-22 00:30:50|23404.97|23284.97|23408.83|23288.83|23408.83|23288.83|23404.97|23284.97|10
1634862660000|2021-10-22 00:31:00|23408.65|23288.65|23415.26|23295.26|23415.26|23295.26|23408.65|23288.65|10
1634862670000|2021-10-22 00:31:10|23415.33|23295.33|23418.51|23298.51|23418.51|23298.51|23414.72|23294.72|10
1634862680000|2021-10-22 00:31:20|23418.43|23298.43|23420.98|23300.98|23421.65|23301.65|23418.38|23298.38|9
1634862690000|2021-10-22 00:31:30|23421.51|23301.51|23427.89|23307.89|23427.89|23307.89|23421.51|23301.51|10
1634862700000|2021-10-22 00:31:40|23427.52|23307.52|23434.55|23314.55|23434.55|23314.55|23427.52|23307.52|10
1634862710000|2021-10-22 00:31:50|23434.33|23314.33|23436.45|23316.45|23436.45|23316.45|23434.09|23314.09|9
1634862720000|2021-10-22 00:32:00|23436.23|23316.23|23441.72|23321.72|23441.72|23321.72|23436.23|23316.23|10
1634862730000|2021-10-22 00:32:10|23442.02|23322.02|23443.33|23323.33|23443.38|23323.38|23442.02|23322.02|9
1634862740000|2021-10-22 00:32:20|23442.91|23322.91|23450.3|23330.3|23450.3|23330.3|23442.31|23322.31|10
1634862750000|2021-10-22 00:32:30|23454.06|23334.06|23462.81|23342.81|23462.81|23342.81|23454.06|23334.06|10
1634862760000|2021-10-22 00:32:40|23462.71|23342.71|23460.67|23340.67|23463.29|23343.29|23458.83|23338.83|10
1634862770000|2021-10-22 00:32:50|23460.44|23340.44|23466.45|23346.45|23466.67|23346.67|23460.44|23340.44|10
1634862780000|2021-10-22 00:33:00|23467.15|23347.15|23464.78|23344.78|23467.15|23347.15|23463.84|23343.84|10
1634862790000|2021-10-22 00:33:10|23464.54|23344.54|23464.27|23344.27|23464.54|23344.54|23462.96|23342.96|10
1634862800000|2021-10-22 00:33:20|23465.17|23345.17|23465.52|23345.52|23465.52|23345.52|23463.84|23343.84|9
1634862810000|2021-10-22 00:33:30|23465.09|23345.09|23473.44|23353.44|23473.44|23353.44|23465.09|23345.09|10
1634862820000|2021-10-22 00:33:40|23473.99|23353.99|23475.34|23355.34|23475.81|23355.81|23473.67|23353.67|9
1634862830000|2021-10-22 00:33:50|23475.91|23355.91|23478.31|23358.31|23478.31|23358.31|23474.93|23354.93|10
1634862840000|2021-10-22 00:34:00|23479.73|23359.73|23481.88|23361.88|23481.96|23361.96|23479.73|23359.73|10
1634862850000|2021-10-22 00:34:10|23481.29|23361.29|23480.09|23360.09|23481.76|23361.76|23480.09|23360.09|10
1634862860000|2021-10-22 00:34:20|23480.02|23360.02|23479.17|23359.17|23482.55|23362.55|23479.17|23359.17|10
1634862870000|2021-10-22 00:34:30|23480.19|23360.19|23481.65|23361.65|23481.8|23361.8|23479.75|23359.75|9
1634862880000|2021-10-22 00:34:40|23481.64|23361.64|23477.36|23357.36|23481.64|23361.64|23476.52|23356.52|10
1634862890000|2021-10-22 00:34:50|23477.42|23357.42|23477.13|23357.13|23477.42|23357.42|23475.56|23355.56|10
1634862900000|2021-10-22 00:35:00|23477.23|23357.23|23477.2|23357.2|23477.56|23357.56|23476.14|23356.14|10
1634862910000|2021-10-22 00:35:10|23478.2|23358.2|23476.49|23356.49|23479.15|23359.15|23476.49|23356.49|10
1634862920000|2021-10-22 00:35:20|23476.59|23356.59|23477.61|23357.61|23477.9|23357.9|23474.8|23354.8|10
1634862930000|2021-10-22 00:35:30|23478.07|23358.07|23480.26|23360.26|23480.26|23360.26|23478.07|23358.07|10
1634862940000|2021-10-22 00:35:40|23480.24|23360.24|23482.08|23362.08|23482.84|23362.84|23480.16|23360.16|10
1634862950000|2021-10-22 00:35:50|23482.29|23362.29|23484.53|23364.53|23485.28|23365.28|23482.29|23362.29|10
1634862960000|2021-10-22 00:36:00|23485.22|23365.22|23486.8|23366.8|23487.49|23367.49|23485.22|23365.22|10
1634862970000|2021-10-22 00:36:10|23487.34|23367.34|23483.8|23363.8|23487.34|23367.34|23482.34|23362.34|10
1634862980000|2021-10-22 00:36:20|23482.28|23362.28|23480.4|23360.4|23483.67|23363.67|23480.4|23360.4|9
1634862990000|2021-10-22 00:36:30|23479.3|23359.3|23472.79|23352.79|23479.3|23359.3|23472.79|23352.79|10
1634863000000|2021-10-22 00:36:40|23472.36|23352.36|23465.91|23345.91|23472.36|23352.36|23465.91|23345.91|10
1634863010000|2021-10-22 00:36:50|23465.73|23345.73|23465.07|23345.07|23465.74|23345.74|23464.29|23344.29|10
1634863020000|2021-10-22 00:37:00|23465.18|23345.18|23464.87|23344.87|23465.43|23345.43|23464.34|23344.34|10
1634863030000|2021-10-22 00:37:10|23465.78|23345.78|23466.96|23346.96|23467.38|23347.38|23465.65|23345.65|10
1634863040000|2021-10-22 00:37:20|23467.11|23347.11|23467.21|23347.21|23467.51|23347.51|23466.72|23346.72|10
1634863050000|2021-10-22 00:37:30|23466.87|23346.87|23465.56|23345.56|23466.87|23346.87|23465.21|23345.21|10
1634863060000|2021-10-22 00:37:40|23465.61|23345.61|23463.31|23343.31|23465.61|23345.61|23462.82|23342.82|10
1634863070000|2021-10-22 00:37:50|23462.31|23342.31|23460.02|23340.02|23462.32|23342.32|23459.87|23339.87|10
1634863080000|2021-10-22 00:38:00|23459.98|23339.98|23457.57|23337.57|23459.98|23339.98|23457.57|23337.57|10
1634863090000|2021-10-22 00:38:10|23457.04|23337.04|23457.68|23337.68|23458.29|23338.29|23457.04|23337.04|10
1634863100000|2021-10-22 00:38:20|23456.97|23336.97|23456.63|23336.63|23456.97|23336.97|23456|23336|10
1634863110000|2021-10-22 00:38:30|23456.39|23336.39|23457.38|23337.38|23457.38|23337.38|23455.98|23335.98|10
1634863120000|2021-10-22 00:38:40|23456.82|23336.82|23455.89|23335.89|23457.28|23337.28|23454.52|23334.52|10
1634863130000|2021-10-22 00:38:50|23454.83|23334.83|23458.01|23338.01|23458.33|23338.33|23453.95|23333.95|10
1634863140000|2021-10-22 00:39:00|23459.99|23339.99|23467.01|23347.01|23467.01|23347.01|23459.99|23339.99|10
1634863150000|2021-10-22 00:39:10|23467.24|23347.24|23468.23|23348.23|23468.23|23348.23|23465.71|23345.71|10
1634863160000|2021-10-22 00:39:20|23469.98|23349.98|23470.16|23350.16|23470.59|23350.59|23469.41|23349.41|9
1634863170000|2021-10-22 00:39:30|23470.53|23350.53|23474.11|23354.11|23474.2|23354.2|23469.42|23349.42|10
1634863180000|2021-10-22 00:39:40|23474.28|23354.28|23480.01|23360.01|23480.01|23360.01|23474.18|23354.18|10
1634863190000|2021-10-22 00:39:50|23480.36|23360.36|23485.22|23365.22|23485.25|23365.25|23480.36|23360.36|10
1634863200000|2021-10-22 00:40:00|23484.67|23364.67|23489.26|23369.26|23489.26|23369.26|23484.11|23364.11|10
1634863210000|2021-10-22 00:40:10|23489.57|23369.57|23492.28|23372.28|23492.28|23372.28|23489.57|23369.57|10
1634863220000|2021-10-22 00:40:20|23492.72|23372.72|23491.19|23371.19|23492.72|23372.72|23491.19|23371.19|10
1634863230000|2021-10-22 00:40:30|23491.22|23371.22|23490.86|23370.86|23491.5|23371.5|23490.22|23370.22|10
1634863240000|2021-10-22 00:40:40|23491.15|23371.15|23491.72|23371.72|23491.96|23371.96|23490.77|23370.77|10
1634863250000|2021-10-22 00:40:50|23491.51|23371.51|23494.09|23374.09|23495.1|23375.1|23491.51|23371.51|10
1634863260000|2021-10-22 00:41:00|23495.03|23375.03|23501.48|23381.48|23501.48|23381.48|23495.03|23375.03|10
1634863270000|2021-10-22 00:41:10|23502.69|23382.69|23505.1|23385.1|23505.66|23385.66|23502.69|23382.69|10
1634863280000|2021-10-22 00:41:20|23506.06|23386.06|23507.07|23387.07|23508.34|23388.34|23505.93|23385.93|10
1634863290000|2021-10-22 00:41:30|23507.09|23387.09|23506.81|23386.81|23508.5|23388.5|23506.81|23386.81|10
1634863300000|2021-10-22 00:41:40|23507.35|23387.35|23507.56|23387.56|23507.88|23387.88|23506.86|23386.86|10
1634863310000|2021-10-22 00:41:50|23507.96|23387.96|23510.31|23390.31|23510.31|23390.31|23507.86|23387.86|9
1634863320000|2021-10-22 00:42:00|23512.08|23392.08|23513.94|23393.94|23514.03|23394.03|23512.08|23392.08|10
1634863330000|2021-10-22 00:42:10|23515.37|23395.37|23516.75|23396.75|23517.78|23397.78|23514.33|23394.33|10
1634863340000|2021-10-22 00:42:20|23516.63|23396.63|23521.8|23401.8|23524.73|23404.73|23516.63|23396.63|10
1634863350000|2021-10-22 00:42:30|23519.97|23399.97|23505.54|23385.54|23519.97|23399.97|23505.54|23385.54|10
1634863360000|2021-10-22 00:42:40|23503.83|23383.83|23498.72|23378.72|23503.83|23383.83|23498.72|23378.72|10
1634863370000|2021-10-22 00:42:50|23499.28|23379.28|23499.84|23379.84|23500.77|23380.77|23498.95|23378.95|10
1634863380000|2021-10-22 00:43:00|23499.34|23379.34|23499.13|23379.13|23499.34|23379.34|23497.76|23377.76|10
1634863390000|2021-10-22 00:43:10|23499.91|23379.91|23505.87|23385.87|23505.87|23385.87|23499.91|23379.91|10
1634863400000|2021-10-22 00:43:20|23505.63|23385.63|23504.53|23384.53|23506.14|23386.14|23504.53|23384.53|9
1634863410000|2021-10-22 00:43:30|23504.74|23384.74|23515.73|23395.73|23516.23|23396.23|23504.74|23384.74|10
1634863420000|2021-10-22 00:43:40|23517.9|23397.9|23520.37|23400.37|23520.37|23400.37|23516.38|23396.38|10
1634863430000|2021-10-22 00:43:50|23521|23401|23527.06|23407.06|23527.06|23407.06|23521|23401|10
1634863440000|2021-10-22 00:44:00|23527.54|23407.54|23528.28|23408.28|23528.32|23408.32|23526.72|23406.72|10
1634863450000|2021-10-22 00:44:10|23529.85|23409.85|23527.79|23407.79|23529.85|23409.85|23527.79|23407.79|10
1634863460000|2021-10-22 00:44:20|23527.84|23407.84|23524.64|23404.64|23528.03|23408.03|23524.64|23404.64|10
1634863470000|2021-10-22 00:44:30|23524.54|23404.54|23526.33|23406.33|23527.4|23407.4|23523.42|23403.42|10
1634863480000|2021-10-22 00:44:40|23527.87|23407.87|23535.38|23415.38|23535.38|23415.38|23527.87|23407.87|10
1634863490000|2021-10-22 00:44:50|23535.36|23415.36|23536.98|23416.98|23536.98|23416.98|23534.83|23414.83|10
1634863500000|2021-10-22 00:45:00|23536.44|23416.44|23535.94|23415.94|23539.63|23419.63|23535.94|23415.94|10
1634863510000|2021-10-22 00:45:10|23535.55|23415.55|23533.92|23413.92|23536.18|23416.18|23533.61|23413.61|10
1634863520000|2021-10-22 00:45:20|23534.46|23414.46|23533.13|23413.13|23534.46|23414.46|23532.4|23412.4|10
1634863530000|2021-10-22 00:45:30|23532.21|23412.21|23528.72|23408.72|23532.21|23412.21|23524.22|23404.22|10
1634863540000|2021-10-22 00:45:40|23529.15|23409.15|23530.6|23410.6|23530.66|23410.66|23527.34|23407.34|10
1634863550000|2021-10-22 00:45:50|23531.66|23411.66|23532.41|23412.41|23533.66|23413.66|23531.66|23411.66|10
1634863560000|2021-10-22 00:46:00|23532.79|23412.79|23531.77|23411.77|23532.79|23412.79|23531.11|23411.11|10
1634863570000|2021-10-22 00:46:10|23531.06|23411.06|23530.8|23410.8|23532.18|23412.18|23530.14|23410.14|10
1634863580000|2021-10-22 00:46:20|23532.14|23412.14|23531.91|23411.91|23534.53|23414.53|23531.52|23411.52|10
1634863590000|2021-10-22 00:46:30|23531.89|23411.89|23529.25|23409.25|23531.89|23411.89|23528.61|23408.61|10
1634863600000|2021-10-22 00:46:40|23529.05|23409.05|23526.27|23406.27|23529.05|23409.05|23526.27|23406.27|10
1634863610000|2021-10-22 00:46:50|23526.52|23406.52|23515.16|23395.16|23526.52|23406.52|23515.16|23395.16|10
1634863620000|2021-10-22 00:47:00|23513.4|23393.4|23509.93|23389.93|23513.45|23393.45|23509.93|23389.93|10
1634863630000|2021-10-22 00:47:10|23509.62|23389.62|23508.62|23388.62|23509.62|23389.62|23507.39|23387.39|10
1634863640000|2021-10-22 00:47:20|23509.16|23389.16|23511.77|23391.77|23511.96|23391.96|23509.16|23389.16|10
1634863650000|2021-10-22 00:47:30|23511.29|23391.29|23509|23389|23511.31|23391.31|23509|23389|9
1634863660000|2021-10-22 00:47:40|23508.32|23388.32|23504.36|23384.36|23508.86|23388.86|23504.36|23384.36|10
1634863670000|2021-10-22 00:47:50|23504.63|23384.63|23503.01|23383.01|23506.04|23386.04|23503.01|23383.01|10
1634863680000|2021-10-22 00:48:00|23502|23382|23501.84|23381.84|23502|23382|23500.26|23380.26|9
1634863690000|2021-10-22 00:48:10|23501.9|23381.9|23503.11|23383.11|23503.11|23383.11|23501.9|23381.9|10
1634863700000|2021-10-22 00:48:20|23503.32|23383.32|23503.12|23383.12|23504.34|23384.34|23503.01|23383.01|10
1634863710000|2021-10-22 00:48:30|23502.97|23382.97|23502.22|23382.22|23503.53|23383.53|23501.88|23381.88|10
1634863720000|2021-10-22 00:48:40|23500.02|23380.02|23498.86|23378.86|23500.02|23380.02|23498.86|23378.86|10
1634863730000|2021-10-22 00:48:50|23498.11|23378.11|23497.44|23377.44|23498.68|23378.68|23497.44|23377.44|10
1634863740000|2021-10-22 00:49:00|23497.87|23377.87|23496.68|23376.68|23498.9|23378.9|23496.58|23376.58|10
1634863750000|2021-10-22 00:49:10|23496.61|23376.61|23492.47|23372.47|23496.61|23376.61|23492.47|23372.47|10
1634863760000|2021-10-22 00:49:20|23492.5|23372.5|23492.69|23372.69|23492.81|23372.81|23491.1|23371.1|10
1634863770000|2021-10-22 00:49:30|23493.24|23373.24|23491.94|23371.94|23493.24|23373.24|23491.62|23371.62|9
1634863780000|2021-10-22 00:49:40|23492.03|23372.03|23491.19|23371.19|23492.03|23372.03|23490.93|23370.93|10
1634863790000|2021-10-22 00:49:50|23490.97|23370.97|23490.97|23370.97|23491.38|23371.38|23490.61|23370.61|10
1634863800000|2021-10-22 00:50:00|23490.89|23370.89|23489.22|23369.22|23490.89|23370.89|23488.3|23368.3|10
1634863810000|2021-10-22 00:50:10|23489.73|23369.73|23485.9|23365.9|23489.91|23369.91|23485.9|23365.9|10
1634863820000|2021-10-22 00:50:20|23484.04|23364.04|23486.36|23366.36|23486.36|23366.36|23484.04|23364.04|10
1634863830000|2021-10-22 00:50:30|23486.34|23366.34|23484.4|23364.4|23486.34|23366.34|23484.4|23364.4|10
1634863840000|2021-10-22 00:50:40|23484.65|23364.65|23483.06|23363.06|23484.65|23364.65|23483.06|23363.06|9
1634863850000|2021-10-22 00:50:50|23482.4|23362.4|23478.68|23358.68|23482.4|23362.4|23478.68|23358.68|10
1634863860000|2021-10-22 00:51:00|23478.1|23358.1|23473.56|23353.56|23478.1|23358.1|23473.56|23353.56|10
1634863870000|2021-10-22 00:51:10|23474.04|23354.04|23473.42|23353.42|23474.82|23354.82|23472.57|23352.57|10
1634863880000|2021-10-22 00:51:20|23472.87|23352.87|23469.43|23349.43|23472.87|23352.87|23469.43|23349.43|9
1634863890000|2021-10-22 00:51:30|23469.32|23349.32|23467.45|23347.45|23471.08|23351.08|23467.45|23347.45|9
1634863900000|2021-10-22 00:51:40|23466.91|23346.91|23467.78|23347.78|23468.93|23348.93|23466.66|23346.66|10
1634863910000|2021-10-22 00:51:50|23467.61|23347.61|23466.36|23346.36|23468.16|23348.16|23466.33|23346.33|9
1634863920000|2021-10-22 00:52:00|23466.28|23346.28|23467.94|23347.94|23467.94|23347.94|23465.59|23345.59|9
1634863930000|2021-10-22 00:52:10|23465.97|23345.97|23463.57|23343.57|23465.97|23345.97|23463.57|23343.57|10
1634863940000|2021-10-22 00:52:20|23463.51|23343.51|23461.97|23341.97|23465.3|23345.3|23461.76|23341.76|10
1634863950000|2021-10-22 00:52:30|23461.62|23341.62|23457.76|23337.76|23461.62|23341.62|23457.76|23337.76|10
1634863960000|2021-10-22 00:52:40|23459.24|23339.24|23456.87|23336.87|23459.24|23339.24|23456.87|23336.87|10
1634863970000|2021-10-22 00:52:50|23455.58|23335.58|23453.69|23333.69|23455.58|23335.58|23453.69|23333.69|10
1634863980000|2021-10-22 00:53:00|23454.01|23334.01|23452.64|23332.64|23455.22|23335.22|23452.64|23332.64|9
1634863990000|2021-10-22 00:53:10|23451.42|23331.42|23452.45|23332.45|23452.62|23332.62|23451.28|23331.28|10
1634864000000|2021-10-22 00:53:20|23454.28|23334.28|23453.81|23333.81|23454.67|23334.67|23453.59|23333.59|9
1634864010000|2021-10-22 00:53:30|23453.72|23333.72|23452.61|23332.61|23454.14|23334.14|23452.61|23332.61|10
1634864020000|2021-10-22 00:53:40|23451.97|23331.97|23455.79|23335.79|23456.17|23336.17|23451.97|23331.97|10
1634864030000|2021-10-22 00:53:50|23455.97|23335.97|23454.86|23334.86|23456.54|23336.54|23454.37|23334.37|10
1634864040000|2021-10-22 00:54:00|23455.31|23335.31|23452.72|23332.72|23455.31|23335.31|23452.72|23332.72|10
1634864050000|2021-10-22 00:54:10|23452.58|23332.58|23452.64|23332.64|23453.22|23333.22|23451.59|23331.59|10
1634864060000|2021-10-22 00:54:20|23452.65|23332.65|23449.61|23329.61|23452.65|23332.65|23449.61|23329.61|9
1634864070000|2021-10-22 00:54:30|23449.64|23329.64|23455.55|23335.55|23455.55|23335.55|23449.64|23329.64|10
1634864080000|2021-10-22 00:54:40|23455.89|23335.89|23460.88|23340.88|23460.88|23340.88|23455.89|23335.89|10
1634864090000|2021-10-22 00:54:50|23463.9|23343.9|23468.21|23348.21|23468.21|23348.21|23463.57|23343.57|9
1634864100000|2021-10-22 00:55:00|23468.58|23348.58|23467.79|23347.79|23468.81|23348.81|23467.48|23347.48|10
1634864110000|2021-10-22 00:55:10|23468.27|23348.27|23471.58|23351.58|23471.91|23351.91|23467.7|23347.7|10
1634864120000|2021-10-22 00:55:20|23472.43|23352.43|23471.91|23351.91|23473.48|23353.48|23471.9|23351.9|10
1634864130000|2021-10-22 00:55:30|23472.49|23352.49|23475.98|23355.98|23475.98|23355.98|23472.49|23352.49|9
1634864140000|2021-10-22 00:55:40|23475.83|23355.83|23474.23|23354.23|23476.43|23356.43|23473.42|23353.42|9
1634864150000|2021-10-22 00:55:50|23475.07|23355.07|23474.26|23354.26|23475.07|23355.07|23474.2|23354.2|10
1634864160000|2021-10-22 00:56:00|23473.73|23353.73|23473.98|23353.98|23474.66|23354.66|23472.87|23352.87|10
1634864170000|2021-10-22 00:56:10|23473.39|23353.39|23468.79|23348.79|23473.39|23353.39|23468.79|23348.79|10
1634864180000|2021-10-22 00:56:20|23468.59|23348.59|23469.1|23349.1|23470.08|23350.08|23468.08|23348.08|10
1634864190000|2021-10-22 00:56:30|23471.46|23351.46|23471.17|23351.17|23471.63|23351.63|23469.71|23349.71|10
1634864200000|2021-10-22 00:56:40|23471.43|23351.43|23471.18|23351.18|23472.49|23352.49|23470.87|23350.87|10
1634864210000|2021-10-22 00:56:50|23470.72|23350.72|23471.42|23351.42|23471.42|23351.42|23470.2|23350.2|10
1634864220000|2021-10-22 00:57:00|23471.62|23351.62|23475.86|23355.86|23476.48|23356.48|23471.62|23351.62|10
1634864230000|2021-10-22 00:57:10|23475.84|23355.84|23478.8|23358.8|23478.8|23358.8|23475.84|23355.84|10
1634864240000|2021-10-22 00:57:20|23477.9|23357.9|23480.22|23360.22|23480.22|23360.22|23477.9|23357.9|10
1634864250000|2021-10-22 00:57:30|23481.12|23361.12|23483.89|23363.89|23484.8|23364.8|23481.12|23361.12|9
1634864260000|2021-10-22 00:57:40|23483.75|23363.75|23492.15|23372.15|23492.15|23372.15|23483.75|23363.75|10
1634864270000|2021-10-22 00:57:50|23492.03|23372.03|23501.93|23381.93|23501.93|23381.93|23491.53|23371.53|10
1634864280000|2021-10-22 00:58:00|23502.44|23382.44|23501.26|23381.26|23502.6|23382.6|23501.26|23381.26|10
1634864290000|2021-10-22 00:58:10|23500.53|23380.53|23497.81|23377.81|23500.53|23380.53|23497.33|23377.33|10
1634864300000|2021-10-22 00:58:20|23497.51|23377.51|23495.95|23375.95|23497.51|23377.51|23495.95|23375.95|10
1634864310000|2021-10-22 00:58:30|23495.87|23375.87|23494.23|23374.23|23495.87|23375.87|23494.01|23374.01|9
1634864320000|2021-10-22 00:58:40|23495.07|23375.07|23498.08|23378.08|23498.08|23378.08|23495.07|23375.07|9
1634864330000|2021-10-22 00:58:50|23499.4|23379.4|23501.68|23381.68|23503.3|23383.3|23499.4|23379.4|10
1634864340000|2021-10-22 00:59:00|23503.09|23383.09|23504.02|23384.02|23504.02|23384.02|23502.31|23382.31|10
1634864350000|2021-10-22 00:59:10|23503.58|23383.58|23506.2|23386.2|23506.2|23386.2|23503.55|23383.55|10
1634864360000|2021-10-22 00:59:20|23505.87|23385.87|23509.08|23389.08|23509.08|23389.08|23505.87|23385.87|10
1634864370000|2021-10-22 00:59:30|23508.66|23388.66|23510.94|23390.94|23510.94|23390.94|23508.21|23388.21|10
1634864380000|2021-10-22 00:59:40|23511.07|23391.07|23512.75|23392.75|23514.57|23394.57|23510.78|23390.78|9
1634864390000|2021-10-22 00:59:50|23514.17|23394.17|23515.05|23395.05|23515.18|23395.18|23513.99|23393.99|10
1634864400000|2021-10-22 01:00:00|23515|23395|23517.37|23397.37|23517.37|23397.37|23515|23395|10
1634864410000|2021-10-22 01:00:10|23517.24|23397.24|23514.01|23394.01|23517.53|23397.53|23513.91|23393.91|9
1634864420000|2021-10-22 01:00:20|23513.95|23393.95|23511.49|23391.49|23514.07|23394.07|23510.6|23390.6|10
1634864430000|2021-10-22 01:00:30|23511.52|23391.52|23510.56|23390.56|23511.83|23391.83|23510.56|23390.56|10
1634864440000|2021-10-22 01:00:40|23509.32|23389.32|23511.71|23391.71|23511.71|23391.71|23509.15|23389.15|10
1634864450000|2021-10-22 01:00:50|23511.86|23391.86|23514.41|23394.41|23514.41|23394.41|23511.86|23391.86|10
1634864460000|2021-10-22 01:01:00|23513.77|23393.77|23510.69|23390.69|23513.77|23393.77|23510.47|23390.47|10
1634864470000|2021-10-22 01:01:10|23510.3|23390.3|23510.41|23390.41|23510.82|23390.82|23509.38|23389.38|10
1634864480000|2021-10-22 01:01:20|23510.45|23390.45|23507.01|23387.01|23510.45|23390.45|23507.01|23387.01|10
1634864490000|2021-10-22 01:01:30|23507.88|23387.88|23507.64|23387.64|23507.88|23387.88|23507.12|23387.12|10
1634864500000|2021-10-22 01:01:40|23506.74|23386.74|23504.84|23384.84|23506.78|23386.78|23504.84|23384.84|10
1634864510000|2021-10-22 01:01:50|23504.72|23384.72|23501.64|23381.64|23504.72|23384.72|23501.64|23381.64|10
1634864520000|2021-10-22 01:02:00|23501.2|23381.2|23498.89|23378.89|23501.2|23381.2|23497.88|23377.88|10
1634864530000|2021-10-22 01:02:10|23498.84|23378.84|23496.59|23376.59|23498.84|23378.84|23496.32|23376.32|10
1634864540000|2021-10-22 01:02:20|23496.49|23376.49|23494.98|23374.98|23496.49|23376.49|23494.6|23374.6|10
1634864550000|2021-10-22 01:02:30|23495.03|23375.03|23498.97|23378.97|23498.97|23378.97|23494.07|23374.07|10
1634864560000|2021-10-22 01:02:40|23499.19|23379.19|23508.31|23388.31|23508.56|23388.56|23499.19|23379.19|10
1634864570000|2021-10-22 01:02:50|23509.17|23389.17|23515.85|23395.85|23515.85|23395.85|23509.17|23389.17|10
1634864580000|2021-10-22 01:03:00|23515.79|23395.79|23520.82|23400.82|23521|23401|23515.79|23395.79|10
1634864590000|2021-10-22 01:03:10|23522.09|23402.09|23524.21|23404.21|23524.21|23404.21|23521.03|23401.03|10
1634864600000|2021-10-22 01:03:20|23524.62|23404.62|23526.18|23406.18|23526.26|23406.26|23523.68|23403.68|9
1634864610000|2021-10-22 01:03:30|23524.89|23404.89|23524.12|23404.12|23525.05|23405.05|23522.23|23402.23|10
1634864620000|2021-10-22 01:03:40|23523.66|23403.66|23525.22|23405.22|23526.63|23406.63|23523.66|23403.66|10
1634864630000|2021-10-22 01:03:50|23525.79|23405.79|23527.89|23407.89|23527.89|23407.89|23525.09|23405.09|10
1634864640000|2021-10-22 01:04:00|23528.52|23408.52|23530.31|23410.31|23531.18|23411.18|23528.52|23408.52|10
1634864650000|2021-10-22 01:04:10|23529.97|23409.97|23532.09|23412.09|23532.67|23412.67|23529.33|23409.33|10
1634864660000|2021-10-22 01:04:20|23532.15|23412.15|23531.52|23411.52|23533.5|23413.5|23531.37|23411.37|10
1634864670000|2021-10-22 01:04:30|23532.87|23412.87|23535.52|23415.52|23536.77|23416.77|23532.07|23412.07|10
1634864680000|2021-10-22 01:04:40|23535.18|23415.18|23539.17|23419.17|23539.21|23419.21|23535.18|23415.18|10
1634864690000|2021-10-22 01:04:50|23539.52|23419.52|23542|23422|23542.01|23422.01|23539.52|23419.52|10
1634864700000|2021-10-22 01:05:00|23541.9|23421.9|23546.36|23426.36|23546.47|23426.47|23541.9|23421.9|10
1634864710000|2021-10-22 01:05:10|23546.74|23426.74|23556.4|23436.4|23556.84|23436.84|23546.74|23426.74|10
1634864720000|2021-10-22 01:05:20|23557.91|23437.91|23561.86|23441.86|23561.86|23441.86|23557.9|23437.9|10
1634864730000|2021-10-22 01:05:30|23561.56|23441.56|23561.3|23441.3|23561.56|23441.56|23560.12|23440.12|10
1634864740000|2021-10-22 01:05:40|23561.44|23441.44|23563.06|23443.06|23563.11|23443.11|23561.1|23441.1|8
1634864750000|2021-10-22 01:05:50|23562.76|23442.76|23564.14|23444.14|23564.14|23444.14|23562.75|23442.75|10
1634864760000|2021-10-22 01:06:00|23564.29|23444.29|23572.71|23452.71|23572.71|23452.71|23564.29|23444.29|10
1634864770000|2021-10-22 01:06:10|23572.94|23452.94|23580.29|23460.29|23580.71|23460.71|23572.94|23452.94|10
1634864780000|2021-10-22 01:06:20|23580.2|23460.2|23577.53|23457.53|23580.2|23460.2|23577.53|23457.53|10
1634864790000|2021-10-22 01:06:30|23577.39|23457.39|23578.72|23458.72|23579.06|23459.06|23577.39|23457.39|10
1634864800000|2021-10-22 01:06:40|23581.5|23461.5|23589.89|23469.89|23590.46|23470.46|23581.5|23461.5|10
1634864810000|2021-10-22 01:06:50|23589.83|23469.83|23584.03|23464.03|23589.83|23469.83|23584.03|23464.03|10
1634864820000|2021-10-22 01:07:00|23584.95|23464.95|23582.87|23462.87|23584.95|23464.95|23582.56|23462.56|10
1634864830000|2021-10-22 01:07:10|23582.48|23462.48|23580.44|23460.44|23582.48|23462.48|23580.4|23460.4|10
1634864840000|2021-10-22 01:07:20|23579.92|23459.92|23580.37|23460.37|23580.65|23460.65|23579.69|23459.69|10
1634864850000|2021-10-22 01:07:30|23580.23|23460.23|23581.28|23461.28|23582.07|23462.07|23580.01|23460.01|10
1634864860000|2021-10-22 01:07:40|23582.45|23462.45|23580.69|23460.69|23582.45|23462.45|23579.93|23459.93|10
1634864870000|2021-10-22 01:07:50|23580.73|23460.73|23583.77|23463.77|23583.77|23463.77|23580.73|23460.73|10
1634864880000|2021-10-22 01:08:00|23584.08|23464.08|23585.74|23465.74|23586.91|23466.91|23583.38|23463.38|10
1634864890000|2021-10-22 01:08:10|23586.51|23466.51|23582.31|23462.31|23586.51|23466.51|23582.31|23462.31|10
1634864900000|2021-10-22 01:08:20|23581.07|23461.07|23579.45|23459.45|23581.07|23461.07|23579.34|23459.34|10
1634864910000|2021-10-22 01:08:30|23580.09|23460.09|23586.39|23466.39|23586.39|23466.39|23579.9|23459.9|10
1634864920000|2021-10-22 01:08:40|23586.14|23466.14|23588.22|23468.22|23588.81|23468.81|23586.14|23466.14|10
1634864930000|2021-10-22 01:08:50|23588.57|23468.57|23584.16|23464.16|23589.02|23469.02|23584.16|23464.16|10
1634864940000|2021-10-22 01:09:00|23583.99|23463.99|23582.3|23462.3|23583.99|23463.99|23581.92|23461.92|10
1634864950000|2021-10-22 01:09:10|23582.13|23462.13|23582.76|23462.76|23582.98|23462.98|23582.06|23462.06|10
1634864960000|2021-10-22 01:09:20|23583.32|23463.32|23582.52|23462.52|23583.52|23463.52|23582.47|23462.47|10
1634864970000|2021-10-22 01:09:30|23583.1|23463.1|23584.27|23464.27|23584.52|23464.52|23583.07|23463.07|10
1634864980000|2021-10-22 01:09:40|23582.87|23462.87|23584.51|23464.51|23584.51|23464.51|23582.87|23462.87|10
1634864990000|2021-10-22 01:09:50|23584.76|23464.76|23588.54|23468.54|23588.54|23468.54|23584.76|23464.76|10
1634865000000|2021-10-22 01:10:00|23589.07|23469.07|23589.57|23469.57|23591.08|23471.08|23589.07|23469.07|10
1634865010000|2021-10-22 01:10:10|23588.5|23468.5|23592.97|23472.97|23593.04|23473.04|23588.5|23468.5|10
1634865020000|2021-10-22 01:10:20|23593.03|23473.03|23595.1|23475.1|23595.83|23475.83|23592.71|23472.71|10
1634865030000|2021-10-22 01:10:30|23594.94|23474.94|23597.02|23477.02|23597.02|23477.02|23594.75|23474.75|10
1634865040000|2021-10-22 01:10:40|23596.62|23476.62|23596.68|23476.68|23597.53|23477.53|23596.6|23476.6|10
1634865050000|2021-10-22 01:10:50|23597.89|23477.89|23599.15|23479.15|23599.15|23479.15|23597.43|23477.43|10
1634865060000|2021-10-22 01:11:00|23600.92|23480.92|23607.9|23487.9|23607.9|23487.9|23600.92|23480.92|10
1634865070000|2021-10-22 01:11:10|23608.67|23488.67|23608.99|23488.99|23608.99|23488.99|23606.6|23486.6|10
1634865080000|2021-10-22 01:11:20|23609.62|23489.62|23611.78|23491.78|23611.96|23491.96|23609.62|23489.62|10
1634865090000|2021-10-22 01:11:30|23612.46|23492.46|23613.45|23493.45|23614.53|23494.53|23612.46|23492.46|10
1634865100000|2021-10-22 01:11:40|23612.3|23492.3|23604.53|23484.53|23612.3|23492.3|23604.53|23484.53|10
1634865110000|2021-10-22 01:11:50|23604.77|23484.77|23604.92|23484.92|23605.12|23485.12|23603.03|23483.03|10
1634865120000|2021-10-22 01:12:00|23605.59|23485.59|23607.4|23487.4|23607.86|23487.86|23605.59|23485.59|10
1634865130000|2021-10-22 01:12:10|23607.08|23487.08|23604.02|23484.02|23607.26|23487.26|23604.02|23484.02|10
1634865140000|2021-10-22 01:12:20|23603.88|23483.88|23606.63|23486.63|23606.63|23486.63|23603.54|23483.54|10
1634865150000|2021-10-22 01:12:30|23606.64|23486.64|23604.94|23484.94|23606.64|23486.64|23604.41|23484.41|10
1634865160000|2021-10-22 01:12:40|23604.99|23484.99|23602.64|23482.64|23604.99|23484.99|23602.19|23482.19|10
1634865170000|2021-10-22 01:12:50|23602.28|23482.28|23602.9|23482.9|23603.33|23483.33|23600.98|23480.98|9
1634865180000|2021-10-22 01:13:00|23602.92|23482.92|23604.43|23484.43|23605.68|23485.68|23602.92|23482.92|10
1634865190000|2021-10-22 01:13:10|23605.33|23485.33|23601.26|23481.26|23605.33|23485.33|23601.26|23481.26|10
1634865200000|2021-10-22 01:13:20|23601.33|23481.33|23605.69|23485.69|23605.69|23485.69|23601.22|23481.22|10
1634865210000|2021-10-22 01:13:30|23605.88|23485.88|23606.5|23486.5|23607.41|23487.41|23605.7|23485.7|10
1634865220000|2021-10-22 01:13:40|23607.69|23487.69|23613.36|23493.36|23613.36|23493.36|23607.09|23487.09|10
1634865230000|2021-10-22 01:13:50|23613.51|23493.51|23617.42|23497.42|23617.53|23497.53|23613.51|23493.51|10
1634865240000|2021-10-22 01:14:00|23617.84|23497.84|23619|23499|23619|23499|23617.13|23497.13|10
1634865250000|2021-10-22 01:14:10|23618.86|23498.86|23623.38|23503.38|23623.38|23503.38|23618.5|23498.5|10
1634865260000|2021-10-22 01:14:20|23623.58|23503.58|23626.18|23506.18|23626.18|23506.18|23623.58|23503.58|10
1634865270000|2021-10-22 01:14:30|23626.16|23506.16|23629.65|23509.65|23631.25|23511.25|23626.16|23506.16|10
1634865280000|2021-10-22 01:14:40|23629.7|23509.7|23625.97|23505.97|23630.1|23510.1|23625.97|23505.97|10
1634865290000|2021-10-22 01:14:50|23625.15|23505.15|23617.98|23497.98|23625.15|23505.15|23617.92|23497.92|10
1634865300000|2021-10-22 01:15:00|23617.92|23497.92|23619.9|23499.9|23619.9|23499.9|23617.92|23497.92|10
1634865310000|2021-10-22 01:15:10|23619.89|23499.89|23623.91|23503.91|23623.91|23503.91|23619.89|23499.89|10
1634865320000|2021-10-22 01:15:20|23624.48|23504.48|23626.41|23506.41|23627.13|23507.13|23624.15|23504.15|10
1634865330000|2021-10-22 01:15:30|23626.48|23506.48|23625.03|23505.03|23626.48|23506.48|23625.03|23505.03|9
1634865340000|2021-10-22 01:15:40|23625.86|23505.86|23622.46|23502.46|23625.86|23505.86|23622.44|23502.44|10
1634865350000|2021-10-22 01:15:50|23621.81|23501.81|23622.35|23502.35|23622.35|23502.35|23620.88|23500.88|10
1634865360000|2021-10-22 01:16:00|23622.66|23502.66|23624.18|23504.18|23624.18|23504.18|23622.66|23502.66|10
1634865370000|2021-10-22 01:16:10|23625.57|23505.57|23629.23|23509.23|23629.87|23509.87|23624.28|23504.28|10
1634865380000|2021-10-22 01:16:20|23629.29|23509.29|23629.05|23509.05|23629.92|23509.92|23628.69|23508.69|10
1634865390000|2021-10-22 01:16:30|23628.56|23508.56|23627.1|23507.1|23628.87|23508.87|23627.1|23507.1|10
1634865400000|2021-10-22 01:16:40|23626.58|23506.58|23622.13|23502.13|23626.58|23506.58|23622.13|23502.13|10
1634865410000|2021-10-22 01:16:50|23622.9|23502.9|23623.14|23503.14|23624.44|23504.44|23622.13|23502.13|10
1634865420000|2021-10-22 01:17:00|23623.07|23503.07|23622.93|23502.93|23623.24|23503.24|23622.47|23502.47|10
1634865430000|2021-10-22 01:17:10|23622.14|23502.14|23621.62|23501.62|23622.4|23502.4|23621.62|23501.62|9
1634865440000|2021-10-22 01:17:20|23621.54|23501.54|23620.93|23500.93|23622.77|23502.77|23620.75|23500.75|10
1634865450000|2021-10-22 01:17:30|23620.91|23500.91|23623.27|23503.27|23623.27|23503.27|23620.91|23500.91|9
1634865460000|2021-10-22 01:17:40|23622.97|23502.97|23624.88|23504.88|23624.88|23504.88|23622.97|23502.97|10
1634865470000|2021-10-22 01:17:50|23625.5|23505.5|23627.35|23507.35|23627.69|23507.69|23625.24|23505.24|10
1634865480000|2021-10-22 01:18:00|23627.7|23507.7|23627.59|23507.59|23628.99|23508.99|23627.59|23507.59|10
1634865490000|2021-10-22 01:18:10|23626.22|23506.22|23623.06|23503.06|23626.22|23506.22|23623.06|23503.06|9
1634865500000|2021-10-22 01:18:20|23622.37|23502.37|23619.56|23499.56|23622.37|23502.37|23619.56|23499.56|10
1634865510000|2021-10-22 01:18:30|23619.25|23499.25|23618.18|23498.18|23619.25|23499.25|23617.4|23497.4|10
1634865520000|2021-10-22 01:18:40|23618.06|23498.06|23617.42|23497.42|23618.13|23498.13|23617.3|23497.3|10
1634865530000|2021-10-22 01:18:50|23617.85|23497.85|23616.28|23496.28|23617.85|23497.85|23616.28|23496.28|10
1634865540000|2021-10-22 01:19:00|23615.98|23495.98|23615.28|23495.28|23616.21|23496.21|23615.28|23495.28|10
1634865550000|2021-10-22 01:19:10|23615.83|23495.83|23617.54|23497.54|23617.54|23497.54|23615.83|23495.83|9
1634865560000|2021-10-22 01:19:20|23616.41|23496.41|23615.3|23495.3|23616.41|23496.41|23615.24|23495.24|10
1634865570000|2021-10-22 01:19:30|23615.44|23495.44|23616.51|23496.51|23616.64|23496.64|23615.4|23495.4|10
1634865580000|2021-10-22 01:19:40|23616.11|23496.11|23612.75|23492.75|23616.11|23496.11|23612.75|23492.75|10
1634865590000|2021-10-22 01:19:50|23612.83|23492.83|23611.3|23491.3|23613.7|23493.7|23611.3|23491.3|10
1634865600000|2021-10-22 01:20:00|23611.48|23491.48|23608.21|23488.21|23611.48|23491.48|23608.2|23488.2|10
1634865610000|2021-10-22 01:20:10|23608.62|23488.62|23611.57|23491.57|23611.57|23491.57|23608.62|23488.62|10
1634865620000|2021-10-22 01:20:20|23612.56|23492.56|23617.28|23497.28|23617.28|23497.28|23612.56|23492.56|10
1634865630000|2021-10-22 01:20:30|23617.06|23497.06|23617.07|23497.07|23617.46|23497.46|23617.03|23497.03|10
1634865640000|2021-10-22 01:20:40|23616.96|23496.96|23611.63|23491.63|23617.53|23497.53|23611.63|23491.63|10
1634865650000|2021-10-22 01:20:50|23611.85|23491.85|23610.17|23490.17|23612.44|23492.44|23610.17|23490.17|10
1634865660000|2021-10-22 01:21:00|23610.21|23490.21|23609.86|23489.86|23610.21|23490.21|23609.34|23489.34|10
1634865670000|2021-10-22 01:21:10|23609.66|23489.66|23606.89|23486.89|23609.66|23489.66|23606.79|23486.79|10
1634865680000|2021-10-22 01:21:20|23606.9|23486.9|23608.66|23488.66|23609.31|23489.31|23606.9|23486.9|10
1634865690000|2021-10-22 01:21:30|23608.6|23488.6|23606.26|23486.26|23608.6|23488.6|23606.26|23486.26|10
1634865700000|2021-10-22 01:21:40|23605.23|23485.23|23602.35|23482.35|23605.23|23485.23|23601.35|23481.35|10
1634865710000|2021-10-22 01:21:50|23601.64|23481.64|23600.54|23480.54|23601.64|23481.64|23600.43|23480.43|8
1634865720000|2021-10-22 01:22:00|23599.75|23479.75|23598.91|23478.91|23600.85|23480.85|23598.91|23478.91|9
1634865730000|2021-10-22 01:22:10|23598.5|23478.5|23598.53|23478.53|23599.38|23479.38|23598.33|23478.33|10
1634865740000|2021-10-22 01:22:20|23599.48|23479.48|23598.58|23478.58|23599.54|23479.54|23598.58|23478.58|9
1634865750000|2021-10-22 01:22:30|23598.73|23478.73|23598.75|23478.75|23599.05|23479.05|23597.83|23477.83|9
1634865760000|2021-10-22 01:22:40|23597.69|23477.69|23602.06|23482.06|23602.06|23482.06|23597.67|23477.67|9
1634865770000|2021-10-22 01:22:50|23602.02|23482.02|23600.85|23480.85|23602.27|23482.27|23600.85|23480.85|10
1634865780000|2021-10-22 01:23:00|23599.67|23479.67|23598.27|23478.27|23599.86|23479.86|23596.58|23476.58|10
1634865790000|2021-10-22 01:23:10|23596.55|23476.55|23599.59|23479.59|23599.65|23479.65|23596.55|23476.55|10
1634865800000|2021-10-22 01:23:20|23599.86|23479.86|23599.65|23479.65|23600.31|23480.31|23599.65|23479.65|9
1634865810000|2021-10-22 01:23:30|23600.18|23480.18|23602.23|23482.23|23602.5|23482.5|23600.18|23480.18|8
1634865820000|2021-10-22 01:23:40|23602.81|23482.81|23604.34|23484.34|23605.61|23485.61|23602.81|23482.81|10
1634865830000|2021-10-22 01:23:50|23605.54|23485.54|23609.04|23489.04|23609.04|23489.04|23605.54|23485.54|10
1634865840000|2021-10-22 01:24:00|23609.82|23489.82|23610.56|23490.56|23610.56|23490.56|23607.71|23487.71|10
1634865850000|2021-10-22 01:24:10|23610.64|23490.64|23612.3|23492.3|23612.3|23492.3|23609.71|23489.71|10
1634865860000|2021-10-22 01:24:20|23612.36|23492.36|23615.78|23495.78|23616.04|23496.04|23612.36|23492.36|10
1634865870000|2021-10-22 01:24:30|23615.88|23495.88|23617.67|23497.67|23617.67|23497.67|23615.88|23495.88|9
1634865880000|2021-10-22 01:24:40|23618.32|23498.32|23614.26|23494.26|23618.52|23498.52|23614.26|23494.26|9
1634865890000|2021-10-22 01:24:50|23613.96|23493.96|23612.66|23492.66|23614.11|23494.11|23612.66|23492.66|10
1634865900000|2021-10-22 01:25:00|23611.57|23491.57|23610.18|23490.18|23611.57|23491.57|23610.18|23490.18|10
1634865910000|2021-10-22 01:25:10|23610.77|23490.77|23608.11|23488.11|23611.95|23491.95|23608.02|23488.02|9
1634865920000|2021-10-22 01:25:20|23607.99|23487.99|23607.11|23487.11|23608.16|23488.16|23606.77|23486.77|9
1634865930000|2021-10-22 01:25:30|23606.58|23486.58|23604.27|23484.27|23606.58|23486.58|23603.04|23483.04|10
1634865940000|2021-10-22 01:25:40|23604.58|23484.58|23604.52|23484.52|23604.58|23484.58|23604.06|23484.06|9
1634865950000|2021-10-22 01:25:50|23603.95|23483.95|23601.44|23481.44|23604.1|23484.1|23601.44|23481.44|10
1634865960000|2021-10-22 01:26:00|23600.73|23480.73|23601.61|23481.61|23603.34|23483.34|23600.58|23480.58|10
1634865970000|2021-10-22 01:26:10|23601.95|23481.95|23603.11|23483.11|23603.11|23483.11|23601.95|23481.95|10
1634865980000|2021-10-22 01:26:20|23603.02|23483.02|23603.91|23483.91|23604.35|23484.35|23602.47|23482.47|10
1634865990000|2021-10-22 01:26:30|23603.98|23483.98|23602.9|23482.9|23603.98|23483.98|23602.67|23482.67|8
1634866000000|2021-10-22 01:26:40|23602.69|23482.69|23601.13|23481.13|23604.23|23484.23|23601.13|23481.13|10
1634866010000|2021-10-22 01:26:50|23602.51|23482.51|23610.45|23490.45|23610.45|23490.45|23602.51|23482.51|10
1634866020000|2021-10-22 01:27:00|23611.06|23491.06|23615.49|23495.49|23615.49|23495.49|23610.88|23490.88|9
1634866030000|2021-10-22 01:27:10|23615.76|23495.76|23619.92|23499.92|23619.92|23499.92|23615.67|23495.67|10
1634866040000|2021-10-22 01:27:20|23619.49|23499.49|23621.12|23501.12|23621.12|23501.12|23619.07|23499.07|10
1634866050000|2021-10-22 01:27:30|23620.93|23500.93|23624.45|23504.45|23624.45|23504.45|23620.87|23500.87|10
1634866060000|2021-10-22 01:27:40|23624.51|23504.51|23630.08|23510.08|23630.08|23510.08|23623.94|23503.94|10
1634866070000|2021-10-22 01:27:50|23630.79|23510.79|23632.2|23512.2|23632.42|23512.42|23630.79|23510.79|9
1634866080000|2021-10-22 01:28:00|23631.75|23511.75|23635.09|23515.09|23635.21|23515.21|23631.75|23511.75|10
1634866090000|2021-10-22 01:28:10|23634.97|23514.97|23629.25|23509.25|23634.97|23514.97|23629.25|23509.25|10
1634866100000|2021-10-22 01:28:20|23627.67|23507.67|23624.47|23504.47|23627.67|23507.67|23624.47|23504.47|10
1634866110000|2021-10-22 01:28:30|23623.58|23503.58|23620.06|23500.06|23623.58|23503.58|23620.06|23500.06|10
1634866120000|2021-10-22 01:28:40|23621.54|23501.54|23621.24|23501.24|23621.54|23501.54|23620.38|23500.38|10
1634866130000|2021-10-22 01:28:50|23620.85|23500.85|23621.71|23501.71|23622.58|23502.58|23620.85|23500.85|10
1634866140000|2021-10-22 01:29:00|23621.64|23501.64|23621.56|23501.56|23622.75|23502.75|23621.45|23501.45|10
1634866150000|2021-10-22 01:29:10|23621.94|23501.94|23621.3|23501.3|23621.98|23501.98|23620.85|23500.85|9
1634866160000|2021-10-22 01:29:20|23620.41|23500.41|23616.4|23496.4|23620.41|23500.41|23616.4|23496.4|9
1634866170000|2021-10-22 01:29:30|23616.28|23496.28|23616.1|23496.1|23617.87|23497.87|23616.04|23496.04|10
1634866180000|2021-10-22 01:29:40|23615.94|23495.94|23621.1|23501.1|23621.1|23501.1|23615.93|23495.93|10
1634866190000|2021-10-22 01:29:50|23621.3|23501.3|23621.25|23501.25|23622.01|23502.01|23620.98|23500.98|9
1634866200000|2021-10-22 01:30:00|23620.98|23500.98|23621.51|23501.51|23621.83|23501.83|23620.98|23500.98|9
1634866210000|2021-10-22 01:30:10|23621.56|23501.56|23623.87|23503.87|23623.87|23503.87|23621.56|23501.56|10
1634866220000|2021-10-22 01:30:20|23623.76|23503.76|23622.08|23502.08|23624|23504|23622.05|23502.05|9
1634866230000|2021-10-22 01:30:30|23621.88|23501.88|23618.85|23498.85|23621.92|23501.92|23618.85|23498.85|9
1634866240000|2021-10-22 01:30:40|23617.81|23497.81|23615.27|23495.27|23617.81|23497.81|23615.27|23495.27|10
1634866250000|2021-10-22 01:30:50|23615.24|23495.24|23607.83|23487.83|23615.24|23495.24|23607.83|23487.83|10
1634866260000|2021-10-22 01:31:00|23607.94|23487.94|23603.26|23483.26|23607.94|23487.94|23601.9|23481.9|9
1634866270000|2021-10-22 01:31:10|23603.22|23483.22|23612.8|23492.8|23612.8|23492.8|23601.23|23481.23|10
1634866280000|2021-10-22 01:31:20|23614.07|23494.07|23629.51|23509.51|23629.51|23509.51|23614.07|23494.07|10
1634866290000|2021-10-22 01:31:30|23630.54|23510.54|23641.27|23521.27|23641.27|23521.27|23630.54|23510.54|10
1634866300000|2021-10-22 01:31:40|23642.15|23522.15|23645.45|23525.45|23646.86|23526.86|23642.15|23522.15|10
1634866310000|2021-10-22 01:31:50|23646.6|23526.6|23645.98|23525.98|23648|23528|23645.98|23525.98|10
1634866320000|2021-10-22 01:32:00|23645.6|23525.6|23642.7|23522.7|23646.19|23526.19|23641.95|23521.95|10
1634866330000|2021-10-22 01:32:10|23642.63|23522.63|23642.54|23522.54|23642.74|23522.74|23641.31|23521.31|10
1634866340000|2021-10-22 01:32:20|23642.43|23522.43|23642.87|23522.87|23643.43|23523.43|23641.34|23521.34|10
1634866350000|2021-10-22 01:32:30|23642.83|23522.83|23643.31|23523.31|23643.44|23523.44|23642.57|23522.57|10
1634866360000|2021-10-22 01:32:40|23642.15|23522.15|23640.13|23520.13|23642.56|23522.56|23640.13|23520.13|10
1634866370000|2021-10-22 01:32:50|23640.14|23520.14|23637.47|23517.47|23640.14|23520.14|23637.47|23517.47|10
1634866380000|2021-10-22 01:33:00|23636.74|23516.74|23638.66|23518.66|23638.72|23518.72|23636.74|23516.74|10
1634866390000|2021-10-22 01:33:10|23638.16|23518.16|23643.06|23523.06|23643.06|23523.06|23638.03|23518.03|10
1634866400000|2021-10-22 01:33:20|23643.12|23523.12|23639.27|23519.27|23643.4|23523.4|23639.27|23519.27|10
1634866410000|2021-10-22 01:33:30|23639.56|23519.56|23636.91|23516.91|23639.56|23519.56|23636.91|23516.91|9
1634866420000|2021-10-22 01:33:40|23635.94|23515.94|23635.4|23515.4|23636.83|23516.83|23634.56|23514.56|10
1634866430000|2021-10-22 01:33:50|23635.55|23515.55|23633.61|23513.61|23635.55|23515.55|23633.61|23513.61|10
1634866440000|2021-10-22 01:34:00|23633.09|23513.09|23633.29|23513.29|23633.29|23513.29|23631.12|23511.12|10
1634866450000|2021-10-22 01:34:10|23633.53|23513.53|23632.08|23512.08|23633.8|23513.8|23632.08|23512.08|10
1634866460000|2021-10-22 01:34:20|23631.73|23511.73|23627.35|23507.35|23631.73|23511.73|23627.35|23507.35|10
1634866470000|2021-10-22 01:34:30|23627.47|23507.47|23623.42|23503.42|23627.48|23507.48|23623.42|23503.42|10
1634866480000|2021-10-22 01:34:40|23624.15|23504.15|23624.19|23504.19|23624.9|23504.9|23622.8|23502.8|10
1634866490000|2021-10-22 01:34:50|23625.07|23505.07|23631.12|23511.12|23631.12|23511.12|23624.94|23504.94|10
1634866500000|2021-10-22 01:35:00|23630.02|23510.02|23631.93|23511.93|23632.56|23512.56|23630.02|23510.02|10
1634866510000|2021-10-22 01:35:10|23631.67|23511.67|23633.18|23513.18|23633.38|23513.38|23631.67|23511.67|10
1634866520000|2021-10-22 01:35:20|23633.03|23513.03|23633.74|23513.74|23633.88|23513.88|23632.84|23512.84|9
1634866530000|2021-10-22 01:35:30|23634.49|23514.49|23633.41|23513.41|23634.58|23514.58|23633.29|23513.29|9
1634866540000|2021-10-22 01:35:40|23633.77|23513.77|23633.35|23513.35|23633.94|23513.94|23631.42|23511.42|10
1634866550000|2021-10-22 01:35:50|23633.91|23513.91|23636.31|23516.31|23636.57|23516.57|23633.91|23513.91|9
1634866560000|2021-10-22 01:36:00|23636.04|23516.04|23636.71|23516.71|23637.07|23517.07|23636.04|23516.04|10
1634866570000|2021-10-22 01:36:10|23637.03|23517.03|23637.41|23517.41|23637.58|23517.58|23636.78|23516.78|10
1634866580000|2021-10-22 01:36:20|23636.59|23516.59|23634.99|23514.99|23636.59|23516.59|23634.99|23514.99|10
1634866590000|2021-10-22 01:36:30|23635.04|23515.04|23629.74|23509.74|23635.04|23515.04|23629.74|23509.74|10
1634866600000|2021-10-22 01:36:40|23630|23510|23625.84|23505.84|23630|23510|23625.84|23505.84|10
1634866610000|2021-10-22 01:36:50|23625.36|23505.36|23625.39|23505.39|23625.39|23505.39|23622.31|23502.31|10
1634866620000|2021-10-22 01:37:00|23625.8|23505.8|23626.53|23506.53|23627.33|23507.33|23625.8|23505.8|10
1634866630000|2021-10-22 01:37:10|23625.96|23505.96|23632.46|23512.46|23632.46|23512.46|23625.96|23505.96|10
1634866640000|2021-10-22 01:37:20|23633.48|23513.48|23634.17|23514.17|23634.22|23514.22|23633.48|23513.48|10
1634866650000|2021-10-22 01:37:30|23634.7|23514.7|23632.99|23512.99|23634.7|23514.7|23632.86|23512.86|10
1634866660000|2021-10-22 01:37:40|23633.33|23513.33|23634.16|23514.16|23634.16|23514.16|23632.24|23512.24|9
1634866670000|2021-10-22 01:37:50|23634.3|23514.3|23634.42|23514.42|23635.17|23515.17|23633.96|23513.96|9
1634866680000|2021-10-22 01:38:00|23633.83|23513.83|23629.65|23509.65|23633.88|23513.88|23629.65|23509.65|10
1634866690000|2021-10-22 01:38:10|23629.22|23509.22|23623.82|23503.82|23629.22|23509.22|23623.82|23503.82|10
1634866700000|2021-10-22 01:38:20|23623.79|23503.79|23621.34|23501.34|23623.87|23503.87|23621.34|23501.34|9
1634866710000|2021-10-22 01:38:30|23620.98|23500.98|23622.55|23502.55|23622.55|23502.55|23619.77|23499.77|10
1634866720000|2021-10-22 01:38:40|23622.57|23502.57|23621.74|23501.74|23622.63|23502.63|23621.53|23501.53|7
1634866730000|2021-10-22 01:38:50|23621.56|23501.56|23620.19|23500.19|23621.95|23501.95|23620.19|23500.19|10
1634866740000|2021-10-22 01:39:00|23620.03|23500.03|23615.81|23495.81|23620.03|23500.03|23615.81|23495.81|10
1634866750000|2021-10-22 01:39:10|23615.12|23495.12|23611.53|23491.53|23615.12|23495.12|23611.53|23491.53|10
1634866760000|2021-10-22 01:39:20|23611.49|23491.49|23609.77|23489.77|23611.49|23491.49|23609.53|23489.53|8
1634866770000|2021-10-22 01:39:30|23610.06|23490.06|23612.52|23492.52|23612.77|23492.77|23609.85|23489.85|10
1634866780000|2021-10-22 01:39:40|23612.75|23492.75|23614.49|23494.49|23614.7|23494.7|23612.75|23492.75|8
1634866790000|2021-10-22 01:39:50|23614.62|23494.62|23613.56|23493.56|23614.62|23494.62|23612.81|23492.81|10
1634866800000|2021-10-22 01:40:00|23612.8|23492.8|23613.22|23493.22|23613.59|23493.59|23612.68|23492.68|9
1634866810000|2021-10-22 01:40:10|23613.34|23493.34|23610.51|23490.51|23613.34|23493.34|23610.51|23490.51|10
1634866820000|2021-10-22 01:40:20|23610.37|23490.37|23609.03|23489.03|23610.37|23490.37|23608.12|23488.12|10
1634866830000|2021-10-22 01:40:30|23608.24|23488.24|23606.24|23486.24|23608.24|23488.24|23606.24|23486.24|9
1634866840000|2021-10-22 01:40:40|23605.97|23485.97|23603.17|23483.17|23606.03|23486.03|23603.08|23483.08|10
1634866850000|2021-10-22 01:40:50|23603.14|23483.14|23602.83|23482.83|23603.37|23483.37|23602.21|23482.21|9
1634866860000|2021-10-22 01:41:00|23603.73|23483.73|23602.09|23482.09|23603.9|23483.9|23602.05|23482.05|10
1634866870000|2021-10-22 01:41:10|23601.81|23481.81|23597.86|23477.86|23601.81|23481.81|23597.86|23477.86|10
1634866880000|2021-10-22 01:41:20|23596.4|23476.4|23591.43|23471.43|23596.4|23476.4|23591.43|23471.43|10
1634866890000|2021-10-22 01:41:30|23591.11|23471.11|23587.54|23467.54|23591.17|23471.17|23587.54|23467.54|9
1634866900000|2021-10-22 01:41:40|23587.56|23467.56|23584.15|23464.15|23587.56|23467.56|23583.5|23463.5|9
1634866910000|2021-10-22 01:41:50|23583.39|23463.39|23580.58|23460.58|23584.67|23464.67|23580.58|23460.58|10
1634866920000|2021-10-22 01:42:00|23580.6|23460.6|23574.11|23454.11|23580.6|23460.6|23574.11|23454.11|10
1634866930000|2021-10-22 01:42:10|23573.16|23453.16|23564.04|23444.04|23573.16|23453.16|23563.63|23443.63|10
1634866940000|2021-10-22 01:42:20|23563.77|23443.77|23560.14|23440.14|23563.77|23443.77|23559.78|23439.78|10
1634866950000|2021-10-22 01:42:30|23558.74|23438.74|23556.01|23436.01|23558.74|23438.74|23556.01|23436.01|10
1634866960000|2021-10-22 01:42:40|23553.48|23433.48|23553.3|23433.3|23554.89|23434.89|23553.3|23433.3|10
1634866970000|2021-10-22 01:42:50|23553.94|23433.94|23551.75|23431.75|23554.32|23434.32|23551.48|23431.48|10
1634866980000|2021-10-22 01:43:00|23551.59|23431.59|23551.74|23431.74|23551.84|23431.84|23551.55|23431.55|8
1634866990000|2021-10-22 01:43:10|23551.47|23431.47|23551.09|23431.09|23551.73|23431.73|23550.47|23430.47|10
1634867000000|2021-10-22 01:43:20|23550.19|23430.19|23550.24|23430.24|23550.61|23430.61|23549.78|23429.78|10
1634867010000|2021-10-22 01:43:30|23549.27|23429.27|23552.97|23432.97|23552.97|23432.97|23548.62|23428.62|10
1634867020000|2021-10-22 01:43:40|23552.9|23432.9|23554.69|23434.69|23555.39|23435.39|23552.79|23432.79|10
1634867030000|2021-10-22 01:43:50|23554.57|23434.57|23550.37|23430.37|23554.78|23434.78|23550.37|23430.37|10
1634867040000|2021-10-22 01:44:00|23550.56|23430.56|23548.82|23428.82|23550.68|23430.68|23548.59|23428.59|10
1634867050000|2021-10-22 01:44:10|23547.8|23427.8|23549.3|23429.3|23549.52|23429.52|23546.6|23426.6|10
1634867060000|2021-10-22 01:44:20|23549.48|23429.48|23551.1|23431.1|23552.27|23432.27|23549.48|23429.48|10
1634867070000|2021-10-22 01:44:30|23552.33|23432.33|23552.38|23432.38|23552.38|23432.38|23551.32|23431.32|10
1634867080000|2021-10-22 01:44:40|23550.62|23430.62|23543.73|23423.73|23550.62|23430.62|23543.73|23423.73|10
1634867090000|2021-10-22 01:44:50|23542.76|23422.76|23541.42|23421.42|23542.76|23422.76|23541.28|23421.28|10
1634867100000|2021-10-22 01:45:00|23540.96|23420.96|23546.78|23426.78|23546.78|23426.78|23540.96|23420.96|10
1634867110000|2021-10-22 01:45:10|23546.86|23426.86|23549.73|23429.73|23549.73|23429.73|23546.05|23426.05|10
1634867120000|2021-10-22 01:45:20|23549.66|23429.66|23552.78|23432.78|23552.99|23432.99|23549.66|23429.66|10
1634867130000|2021-10-22 01:45:30|23553.75|23433.75|23556.31|23436.31|23556.42|23436.42|23553.75|23433.75|10
1634867140000|2021-10-22 01:45:40|23556.19|23436.19|23557.81|23437.81|23558.6|23438.6|23555.63|23435.63|10
1634867150000|2021-10-22 01:45:50|23558.22|23438.22|23563.69|23443.69|23563.7|23443.7|23558.22|23438.22|10
1634867160000|2021-10-22 01:46:00|23563.75|23443.75|23556.24|23436.24|23564.03|23444.03|23556.1|23436.1|10
1634867170000|2021-10-22 01:46:10|23555.95|23435.95|23553.05|23433.05|23555.95|23435.95|23553.05|23433.05|10
1634867180000|2021-10-22 01:46:20|23544.73|23424.73|23545.76|23425.76|23545.76|23425.76|23543.9|23423.9|10
1634867190000|2021-10-22 01:46:30|23545.47|23425.47|23546.78|23426.78|23547.26|23427.26|23545.23|23425.23|10
1634867200000|2021-10-22 01:46:40|23547.44|23427.44|23555.05|23435.05|23555.62|23435.62|23547.44|23427.44|10
1634867210000|2021-10-22 01:46:50|23555.51|23435.51|23554.39|23434.39|23555.65|23435.65|23553.92|23433.92|10
1634867220000|2021-10-22 01:47:00|23554.44|23434.44|23555.66|23435.66|23556.86|23436.86|23554.23|23434.23|10
1634867230000|2021-10-22 01:47:10|23556.09|23436.09|23556.91|23436.91|23556.91|23436.91|23556.09|23436.09|10
1634867240000|2021-10-22 01:47:20|23556.75|23436.75|23557.62|23437.62|23557.62|23437.62|23556.29|23436.29|9
1634867250000|2021-10-22 01:47:30|23557.7|23437.7|23559.17|23439.17|23559.3|23439.3|23557.7|23437.7|10
1634867260000|2021-10-22 01:47:40|23559.07|23439.07|23562.41|23442.41|23562.41|23442.41|23558.99|23438.99|9
1634867270000|2021-10-22 01:47:50|23562.44|23442.44|23562.92|23442.92|23563.35|23443.35|23562.42|23442.42|10
1634867280000|2021-10-22 01:48:00|23562.61|23442.61|23563.27|23443.27|23563.27|23443.27|23562.46|23442.46|10
1634867290000|2021-10-22 01:48:10|23562.92|23442.92|23563.25|23443.25|23564.33|23444.33|23562.81|23442.81|9
1634867300000|2021-10-22 01:48:20|23562.56|23442.56|23562.87|23442.87|23563.14|23443.14|23561.73|23441.73|10
1634867310000|2021-10-22 01:48:30|23562.95|23442.95|23562.74|23442.74|23563.23|23443.23|23562.46|23442.46|10
1634867320000|2021-10-22 01:48:40|23562.83|23442.83|23563.26|23443.26|23563.32|23443.32|23562.73|23442.73|10
1634867330000|2021-10-22 01:48:50|23563.12|23443.12|23562.51|23442.51|23563.16|23443.16|23562.06|23442.06|10
1634867340000|2021-10-22 01:49:00|23563.57|23443.57|23564.2|23444.2|23564.2|23444.2|23563.46|23443.46|9
1634867350000|2021-10-22 01:49:10|23563.78|23443.78|23561.24|23441.24|23563.78|23443.78|23561.24|23441.24|10
1634867360000|2021-10-22 01:49:20|23560.81|23440.81|23559.74|23439.74|23560.81|23440.81|23559.36|23439.36|9
1634867370000|2021-10-22 01:49:30|23559.96|23439.96|23559.26|23439.26|23560.13|23440.13|23559.14|23439.14|10
1634867380000|2021-10-22 01:49:40|23559.08|23439.08|23550.3|23430.3|23559.08|23439.08|23550.3|23430.3|10
1634867390000|2021-10-22 01:49:50|23549.26|23429.26|23542.52|23422.52|23549.26|23429.26|23542.52|23422.52|10
1634867400000|2021-10-22 01:50:00|23543.33|23423.33|23540.77|23420.77|23543.34|23423.34|23540.77|23420.77|10
1634867410000|2021-10-22 01:50:10|23540.36|23420.36|23534.35|23414.35|23540.43|23420.43|23534.35|23414.35|10
1634867420000|2021-10-22 01:50:20|23531.71|23411.71|23520.75|23400.75|23531.71|23411.71|23520.75|23400.75|10
1634867430000|2021-10-22 01:50:30|23520.22|23400.22|23516.77|23396.77|23520.22|23400.22|23516.5|23396.5|10
1634867440000|2021-10-22 01:50:40|23516.43|23396.43|23517.64|23397.64|23517.93|23397.93|23515.82|23395.82|10
1634867450000|2021-10-22 01:50:50|23517.82|23397.82|23520.4|23400.4|23520.4|23400.4|23517.82|23397.82|10
1634867460000|2021-10-22 01:51:00|23520.68|23400.68|23519.73|23399.73|23520.95|23400.95|23519.73|23399.73|10
1634867470000|2021-10-22 01:51:10|23519.72|23399.72|23512.8|23392.8|23519.72|23399.72|23512.8|23392.8|10
1634867480000|2021-10-22 01:51:20|23511.6|23391.6|23510.69|23390.69|23511.6|23391.6|23510.09|23390.09|8
1634867490000|2021-10-22 01:51:30|23510.79|23390.79|23508.05|23388.05|23511.02|23391.02|23508.05|23388.05|10
1634867500000|2021-10-22 01:51:40|23507.67|23387.67|23506.69|23386.69|23508.64|23388.64|23506.69|23386.69|10
1634867510000|2021-10-22 01:51:50|23507.09|23387.09|23500.39|23380.39|23507.09|23387.09|23500.39|23380.39|10
1634867520000|2021-10-22 01:52:00|23499.92|23379.92|23494.48|23374.48|23500.05|23380.05|23494.48|23374.48|10
1634867530000|2021-10-22 01:52:10|23494.28|23374.28|23490.83|23370.83|23494.89|23374.89|23490.68|23370.68|10
1634867540000|2021-10-22 01:52:20|23488.7|23368.7|23487.83|23367.83|23489.39|23369.39|23487.83|23367.83|10
1634867550000|2021-10-22 01:52:30|23486.96|23366.96|23485.12|23365.12|23486.96|23366.96|23483.63|23363.63|10
1634867560000|2021-10-22 01:52:40|23484.82|23364.82|23484.34|23364.34|23485.82|23365.82|23484.34|23364.34|10
1634867570000|2021-10-22 01:52:50|23484.02|23364.02|23478.14|23358.14|23484.02|23364.02|23478.14|23358.14|10
1634867580000|2021-10-22 01:53:00|23478.56|23358.56|23480.66|23360.66|23481.64|23361.64|23478.23|23358.23|10
1634867590000|2021-10-22 01:53:10|23481.12|23361.12|23480.3|23360.3|23481.52|23361.52|23480.17|23360.17|10
1634867600000|2021-10-22 01:53:20|23480.02|23360.02|23479.42|23359.42|23480.02|23360.02|23479.04|23359.04|10
1634867610000|2021-10-22 01:53:30|23479.51|23359.51|23480.06|23360.06|23480.95|23360.95|23479.33|23359.33|10
1634867620000|2021-10-22 01:53:40|23480.62|23360.62|23480.38|23360.38|23480.66|23360.66|23480.3|23360.3|10
1634867630000|2021-10-22 01:53:50|23479.6|23359.6|23481.05|23361.05|23481.73|23361.73|23479.6|23359.6|10
1634867640000|2021-10-22 01:54:00|23480.39|23360.39|23479.96|23359.96|23480.39|23360.39|23478.75|23358.75|10
1634867650000|2021-10-22 01:54:10|23479.92|23359.92|23482.18|23362.18|23482.18|23362.18|23479.92|23359.92|10
1634867660000|2021-10-22 01:54:20|23482.34|23362.34|23481.94|23361.94|23482.75|23362.75|23481.65|23361.65|10
1634867670000|2021-10-22 01:54:30|23481.41|23361.41|23483.11|23363.11|23483.11|23363.11|23480.75|23360.75|10
1634867680000|2021-10-22 01:54:40|23483.1|23363.1|23483.17|23363.17|23483.62|23363.62|23481.52|23361.52|9
1634867690000|2021-10-22 01:54:50|23483.25|23363.25|23479.01|23359.01|23483.25|23363.25|23479.01|23359.01|10
1634867700000|2021-10-22 01:55:00|23478.75|23358.75|23478.95|23358.95|23479.55|23359.55|23478.75|23358.75|10
1634867710000|2021-10-22 01:55:10|23478.69|23358.69|23477.88|23357.88|23478.84|23358.84|23477.43|23357.43|9
1634867720000|2021-10-22 01:55:20|23478.4|23358.4|23478.53|23358.53|23478.53|23358.53|23476.25|23356.25|10
1634867730000|2021-10-22 01:55:30|23478.62|23358.62|23483.03|23363.03|23483.03|23363.03|23478.62|23358.62|10
1634867740000|2021-10-22 01:55:40|23483.15|23363.15|23482.71|23362.71|23483.15|23363.15|23480.98|23360.98|10
1634867750000|2021-10-22 01:55:50|23482.27|23362.27|23471.19|23351.19|23482.27|23362.27|23471.19|23351.19|10
1634867760000|2021-10-22 01:56:00|23470.6|23350.6|23464.39|23344.39|23470.68|23350.68|23463.51|23343.51|10
1634867770000|2021-10-22 01:56:10|23463.56|23343.56|23466.35|23346.35|23466.57|23346.57|23463.56|23343.56|10
1634867780000|2021-10-22 01:56:20|23466.77|23346.77|23466.66|23346.66|23468.31|23348.31|23466.66|23346.66|10
1634867790000|2021-10-22 01:56:30|23466.6|23346.6|23467.1|23347.1|23467.62|23347.62|23466.55|23346.55|10
1634867800000|2021-10-22 01:56:40|23466.93|23346.93|23462.68|23342.68|23466.93|23346.93|23462.68|23342.68|9
1634867810000|2021-10-22 01:56:50|23463.04|23343.04|23465.41|23345.41|23466|23346|23463.04|23343.04|10
1634867820000|2021-10-22 01:57:00|23465.25|23345.25|23464.77|23344.77|23466.76|23346.76|23464.77|23344.77|9
1634867830000|2021-10-22 01:57:10|23464.61|23344.61|23461.53|23341.53|23464.61|23344.61|23461.18|23341.18|10
1634867840000|2021-10-22 01:57:20|23461.77|23341.77|23459.74|23339.74|23461.77|23341.77|23458.57|23338.57|10
1634867850000|2021-10-22 01:57:30|23459.06|23339.06|23460.53|23340.53|23460.53|23340.53|23457.56|23337.56|10
1634867860000|2021-10-22 01:57:40|23460.06|23340.06|23463.23|23343.23|23463.23|23343.23|23459.93|23339.93|10
1634867870000|2021-10-22 01:57:50|23463.15|23343.15|23461.12|23341.12|23463.21|23343.21|23460.71|23340.71|10
1634867880000|2021-10-22 01:58:00|23460.75|23340.75|23462|23342|23463.01|23343.01|23460.33|23340.33|10
1634867890000|2021-10-22 01:58:10|23462.25|23342.25|23460|23340|23462.92|23342.92|23459.86|23339.86|10
1634867900000|2021-10-22 01:58:20|23459.79|23339.79|23461.51|23341.51|23461.97|23341.97|23459.59|23339.59|9
1634867910000|2021-10-22 01:58:30|23460.91|23340.91|23460.98|23340.98|23461.29|23341.29|23459.2|23339.2|10
1634867920000|2021-10-22 01:58:40|23462.09|23342.09|23463.08|23343.08|23463.08|23343.08|23461.62|23341.62|9
1634867930000|2021-10-22 01:58:50|23462.82|23342.82|23464.18|23344.18|23464.63|23344.63|23462.82|23342.82|10
1634867940000|2021-10-22 01:59:00|23464.31|23344.31|23464.33|23344.33|23464.68|23344.68|23463.06|23343.06|10
1634867950000|2021-10-22 01:59:10|23464.55|23344.55|23465.61|23345.61|23466.1|23346.1|23464.55|23344.55|10
1634867960000|2021-10-22 01:59:20|23465.88|23345.88|23465.36|23345.36|23465.88|23345.88|23465.17|23345.17|8
1634867970000|2021-10-22 01:59:30|23465.46|23345.46|23465.04|23345.04|23465.7|23345.7|23464.96|23344.96|10
1634867980000|2021-10-22 01:59:40|23465.01|23345.01|23465.25|23345.25|23465.72|23345.72|23464.98|23344.98|10
1634867990000|2021-10-22 01:59:50|23465.05|23345.05|23458.58|23338.58|23465.05|23345.05|23458.58|23338.58|10
1634868000000|2021-10-22 02:00:00|23457.97|23337.97|23450.66|23330.66|23457.97|23337.97|23450.61|23330.61|10
1634868010000|2021-10-22 02:00:10|23450.63|23330.63|23447.33|23327.33|23450.63|23330.63|23447.14|23327.14|10
1634868020000|2021-10-22 02:00:20|23447.43|23327.43|23442.39|23322.39|23447.43|23327.43|23442.39|23322.39|10
1634868030000|2021-10-22 02:00:30|23442.02|23322.02|23440.27|23320.27|23442.02|23322.02|23439.65|23319.65|10
1634868040000|2021-10-22 02:00:40|23440.03|23320.03|23439.78|23319.78|23440.03|23320.03|23437.48|23317.48|10
1634868050000|2021-10-22 02:00:50|23439.48|23319.48|23440.61|23320.61|23440.61|23320.61|23439.48|23319.48|10
1634868060000|2021-10-22 02:01:00|23440.6|23320.6|23437.02|23317.02|23440.6|23320.6|23437.02|23317.02|10
1634868070000|2021-10-22 02:01:10|23433.4|23313.4|23436.35|23316.35|23436.35|23316.35|23432.57|23312.57|10
1634868080000|2021-10-22 02:01:20|23436.37|23316.37|23437.52|23317.52|23437.97|23317.97|23435.72|23315.72|10
1634868090000|2021-10-22 02:01:30|23437.11|23317.11|23439.28|23319.28|23439.28|23319.28|23437.1|23317.1|10
1634868100000|2021-10-22 02:01:40|23441.74|23321.74|23444.45|23324.45|23444.76|23324.76|23441.74|23321.74|10
1634868110000|2021-10-22 02:01:50|23444.85|23324.85|23450.03|23330.03|23450.52|23330.52|23444.85|23324.85|10
1634868120000|2021-10-22 02:02:00|23451.18|23331.18|23457.77|23337.77|23457.95|23337.95|23451.18|23331.18|10
1634868130000|2021-10-22 02:02:10|23458.33|23338.33|23463.47|23343.47|23463.47|23343.47|23458.33|23338.33|10
1634868140000|2021-10-22 02:02:20|23463.57|23343.57|23466.95|23346.95|23466.95|23346.95|23463.57|23343.57|10
1634868150000|2021-10-22 02:02:30|23467.69|23347.69|23464.95|23344.95|23467.69|23347.69|23464.67|23344.67|10
1634868160000|2021-10-22 02:02:40|23465.09|23345.09|23463.68|23343.68|23465.35|23345.35|23462.88|23342.88|10
1634868170000|2021-10-22 02:02:50|23463.37|23343.37|23463.8|23343.8|23464.49|23344.49|23463.37|23343.37|9
1634868180000|2021-10-22 02:03:00|23463.62|23343.62|23464.53|23344.53|23464.71|23344.71|23463.1|23343.1|10
1634868190000|2021-10-22 02:03:10|23465.19|23345.19|23467.7|23347.7|23468.01|23348.01|23465.19|23345.19|10
1634868200000|2021-10-22 02:03:20|23467.31|23347.31|23468.5|23348.5|23468.5|23348.5|23467.31|23347.31|10
1634868210000|2021-10-22 02:03:30|23468.24|23348.24|23467.98|23347.98|23469.45|23349.45|23467.98|23347.98|10
1634868220000|2021-10-22 02:03:40|23467.7|23347.7|23468.34|23348.34|23468.64|23348.64|23467.65|23347.65|10
1634868230000|2021-10-22 02:03:50|23468.42|23348.42|23468.56|23348.56|23469.29|23349.29|23468.42|23348.42|10
1634868240000|2021-10-22 02:04:00|23468.83|23348.83|23468.05|23348.05|23469.42|23349.42|23468.05|23348.05|10
1634868250000|2021-10-22 02:04:10|23467.92|23347.92|23468.92|23348.92|23468.93|23348.93|23467.23|23347.23|10
1634868260000|2021-10-22 02:04:20|23468.94|23348.94|23467.31|23347.31|23469.37|23349.37|23467.07|23347.07|10
1634868270000|2021-10-22 02:04:30|23466.78|23346.78|23471.65|23351.65|23471.65|23351.65|23466.78|23346.78|10
1634868280000|2021-10-22 02:04:40|23469.67|23349.67|23472.23|23352.23|23472.28|23352.28|23469.62|23349.62|10
1634868290000|2021-10-22 02:04:50|23472.32|23352.32|23472.87|23352.87|23472.87|23352.87|23471.9|23351.9|10
1634868300000|2021-10-22 02:05:00|23473.34|23353.34|23473.6|23353.6|23473.6|23353.6|23473.07|23353.07|10
1634868310000|2021-10-22 02:05:10|23473.36|23353.36|23475.01|23355.01|23476.34|23356.34|23473.36|23353.36|10
1634868320000|2021-10-22 02:05:20|23475.29|23355.29|23474.83|23354.83|23475.29|23355.29|23473.99|23353.99|10
1634868330000|2021-10-22 02:05:30|23474.79|23354.79|23482.93|23362.93|23482.93|23362.93|23474.79|23354.79|10
1634868340000|2021-10-22 02:05:40|23484.35|23364.35|23490.16|23370.16|23490.16|23370.16|23484.35|23364.35|10
1634868350000|2021-10-22 02:05:50|23490.25|23370.25|23491.72|23371.72|23491.75|23371.75|23489.98|23369.98|10
1634868360000|2021-10-22 02:06:00|23491.97|23371.97|23493.96|23373.96|23494.08|23374.08|23491.81|23371.81|10
1634868370000|2021-10-22 02:06:10|23493.98|23373.98|23493.74|23373.74|23494.87|23374.87|23493.74|23373.74|10
1634868380000|2021-10-22 02:06:20|23493.56|23373.56|23494.35|23374.35|23495.56|23375.56|23493.56|23373.56|10
1634868390000|2021-10-22 02:06:30|23494.58|23374.58|23494.36|23374.36|23495.94|23375.94|23494.36|23374.36|10
1634868400000|2021-10-22 02:06:40|23493.79|23373.79|23493.34|23373.34|23493.79|23373.79|23492.99|23372.99|9
1634868410000|2021-10-22 02:06:50|23494.64|23374.64|23495.51|23375.51|23495.74|23375.74|23494.64|23374.64|9
1634868420000|2021-10-22 02:07:00|23495.38|23375.38|23497.26|23377.26|23497.26|23377.26|23494.83|23374.83|10
1634868430000|2021-10-22 02:07:10|23497.32|23377.32|23496.37|23376.37|23497.83|23377.83|23496.21|23376.21|10
1634868440000|2021-10-22 02:07:20|23496.58|23376.58|23497.98|23377.98|23498.19|23378.19|23496.58|23376.58|10
1634868450000|2021-10-22 02:07:30|23498.64|23378.64|23500.99|23380.99|23500.99|23380.99|23498.45|23378.45|10
1634868460000|2021-10-22 02:07:40|23501.57|23381.57|23506.53|23386.53|23506.53|23386.53|23501.57|23381.57|10
1634868470000|2021-10-22 02:07:50|23506.59|23386.59|23509.8|23389.8|23509.8|23389.8|23506.59|23386.59|10
1634868480000|2021-10-22 02:08:00|23510.16|23390.16|23515.32|23395.32|23515.32|23395.32|23510.05|23390.05|10
1634868490000|2021-10-22 02:08:10|23516.71|23396.71|23517.46|23397.46|23518.03|23398.03|23516.71|23396.71|8
1634868500000|2021-10-22 02:08:20|23516.45|23396.45|23518.02|23398.02|23518.29|23398.29|23516.45|23396.45|9
1634868510000|2021-10-22 02:08:30|23517.59|23397.59|23519.86|23399.86|23520.01|23400.01|23517.59|23397.59|10
1634868520000|2021-10-22 02:08:40|23521.28|23401.28|23522.88|23402.88|23522.88|23402.88|23521.21|23401.21|10
1634868530000|2021-10-22 02:08:50|23522.84|23402.84|23522.28|23402.28|23523.27|23403.27|23522.28|23402.28|10
1634868540000|2021-10-22 02:09:00|23521.83|23401.83|23524.87|23404.87|23524.87|23404.87|23521.83|23401.83|10
1634868550000|2021-10-22 02:09:10|23525.32|23405.32|23526.27|23406.27|23526.44|23406.44|23525.32|23405.32|10
1634868560000|2021-10-22 02:09:20|23526.54|23406.54|23527.39|23407.39|23527.39|23407.39|23526.26|23406.26|9
1634868570000|2021-10-22 02:09:30|23526.88|23406.88|23528.68|23408.68|23528.73|23408.73|23526.74|23406.74|10
1634868580000|2021-10-22 02:09:40|23529.04|23409.04|23530.07|23410.07|23530.07|23410.07|23528.88|23408.88|9
1634868590000|2021-10-22 02:09:50|23530.72|23410.72|23532.15|23412.15|23532.15|23412.15|23530.72|23410.72|8
1634868600000|2021-10-22 02:10:00|23531.9|23411.9|23534.94|23414.94|23535.2|23415.2|23531.9|23411.9|10
1634868610000|2021-10-22 02:10:10|23535.39|23415.39|23538.75|23418.75|23538.75|23418.75|23535.04|23415.04|10
1634868620000|2021-10-22 02:10:20|23539.32|23419.32|23542.66|23422.66|23542.66|23422.66|23539.32|23419.32|9
1634868630000|2021-10-22 02:10:30|23542.39|23422.39|23540.51|23420.51|23542.85|23422.85|23540.51|23420.51|10
1634868640000|2021-10-22 02:10:40|23540.25|23420.25|23541.39|23421.39|23541.67|23421.67|23540.25|23420.25|9
1634868650000|2021-10-22 02:10:50|23541.34|23421.34|23540.37|23420.37|23541.72|23421.72|23539.24|23419.24|10
1634868660000|2021-10-22 02:11:00|23539.07|23419.07|23539.65|23419.65|23539.86|23419.86|23538.98|23418.98|8
1634868670000|2021-10-22 02:11:10|23539.68|23419.68|23538.82|23418.82|23540.74|23420.74|23538.82|23418.82|10
1634868680000|2021-10-22 02:11:20|23537.26|23417.26|23539.24|23419.24|23539.95|23419.95|23537.26|23417.26|10
1634868690000|2021-10-22 02:11:30|23538.97|23418.97|23535.03|23415.03|23538.97|23418.97|23535.03|23415.03|10
1634868700000|2021-10-22 02:11:40|23535.67|23415.67|23528.28|23408.28|23535.67|23415.67|23528.28|23408.28|10
1634868710000|2021-10-22 02:11:50|23527.82|23407.82|23524.87|23404.87|23527.82|23407.82|23524.87|23404.87|10
1634868720000|2021-10-22 02:12:00|23524.56|23404.56|23519.54|23399.54|23525.59|23405.59|23519.54|23399.54|10
1634868730000|2021-10-22 02:12:10|23519.18|23399.18|23519.14|23399.14|23519.69|23399.69|23519.14|23399.14|10
1634868740000|2021-10-22 02:12:20|23519.52|23399.52|23519.82|23399.82|23520.72|23400.72|23519.27|23399.27|10
1634868750000|2021-10-22 02:12:30|23520.65|23400.65|23518.59|23398.59|23521.04|23401.04|23518.59|23398.59|10
1634868760000|2021-10-22 02:12:40|23518.02|23398.02|23515.77|23395.77|23518.35|23398.35|23515.77|23395.77|10
1634868770000|2021-10-22 02:12:50|23516.41|23396.41|23515.11|23395.11|23517.19|23397.19|23514.95|23394.95|10
1634868780000|2021-10-22 02:13:00|23514.86|23394.86|23515.2|23395.2|23515.36|23395.36|23514.86|23394.86|10
1634868790000|2021-10-22 02:13:10|23514.93|23394.93|23502.23|23382.23|23514.93|23394.93|23501.3|23381.3|10
1634868800000|2021-10-22 02:13:20|23501.78|23381.78|23506.65|23386.65|23506.65|23386.65|23501.6|23381.6|10
1634868810000|2021-10-22 02:13:30|23506.93|23386.93|23514.77|23394.77|23514.77|23394.77|23506.93|23386.93|10
1634868820000|2021-10-22 02:13:40|23515.04|23395.04|23518.95|23398.95|23518.95|23398.95|23515.04|23395.04|10
1634868830000|2021-10-22 02:13:50|23520.44|23400.44|23520.05|23400.05|23520.8|23400.8|23519.92|23399.92|10
1634868840000|2021-10-22 02:14:00|23520.44|23400.44|23520.97|23400.97|23520.97|23400.97|23518.66|23398.66|10
1634868850000|2021-10-22 02:14:10|23521.35|23401.35|23520.86|23400.86|23521.35|23401.35|23520.31|23400.31|10
1634868860000|2021-10-22 02:14:20|23520.53|23400.53|23522.01|23402.01|23522.09|23402.09|23520.53|23400.53|10
1634868870000|2021-10-22 02:14:30|23522.16|23402.16|23526.38|23406.38|23526.77|23406.77|23522.16|23402.16|10
1634868880000|2021-10-22 02:14:40|23527.37|23407.37|23530.76|23410.76|23530.9|23410.9|23527.37|23407.37|10
1634868890000|2021-10-22 02:14:50|23530.75|23410.75|23532.03|23412.03|23532.48|23412.48|23530.75|23410.75|10
1634868900000|2021-10-22 02:15:00|23532.12|23412.12|23536.81|23416.81|23536.81|23416.81|23531.5|23411.5|10
1634868910000|2021-10-22 02:15:10|23537.98|23417.98|23542.92|23422.92|23542.92|23422.92|23537.98|23417.98|9
1634868920000|2021-10-22 02:15:20|23548.25|23428.25|23554.54|23434.54|23554.54|23434.54|23548.06|23428.06|10
1634868930000|2021-10-22 02:15:30|23554.59|23434.59|23555.85|23435.85|23557.59|23437.59|23554.59|23434.59|9
1634868940000|2021-10-22 02:15:40|23555.96|23435.96|23557.88|23437.88|23557.88|23437.88|23555.96|23435.96|10
1634868950000|2021-10-22 02:15:50|23558.29|23438.29|23559.4|23439.4|23559.57|23439.57|23557.63|23437.63|10
1634868960000|2021-10-22 02:16:00|23558.57|23438.57|23558.39|23438.39|23559.69|23439.69|23558.39|23438.39|10
1634868970000|2021-10-22 02:16:10|23557.42|23437.42|23557.7|23437.7|23558.87|23438.87|23557.35|23437.35|9
1634868980000|2021-10-22 02:16:20|23556.5|23436.5|23552.48|23432.48|23556.5|23436.5|23552.41|23432.41|10
1634868990000|2021-10-22 02:16:30|23551.93|23431.93|23547.66|23427.66|23551.93|23431.93|23547.66|23427.66|10
1634869000000|2021-10-22 02:16:40|23547.72|23427.72|23543.98|23423.98|23547.72|23427.72|23543.98|23423.98|9
1634869010000|2021-10-22 02:16:50|23542.3|23422.3|23540.18|23420.18|23542.3|23422.3|23539.52|23419.52|10
1634869020000|2021-10-22 02:17:00|23540.38|23420.38|23538.3|23418.3|23540.38|23420.38|23538.3|23418.3|9
1634869030000|2021-10-22 02:17:10|23538.61|23418.61|23537.48|23417.48|23539.3|23419.3|23537.48|23417.48|10
1634869040000|2021-10-22 02:17:20|23537.57|23417.57|23535.94|23415.94|23537.61|23417.61|23535.34|23415.34|10
1634869050000|2021-10-22 02:17:30|23536.19|23416.19|23538.79|23418.79|23538.96|23418.96|23536.19|23416.19|10
1634869060000|2021-10-22 02:17:40|23539.5|23419.5|23540.18|23420.18|23540.73|23420.73|23538.49|23418.49|9
1634869070000|2021-10-22 02:17:50|23539.73|23419.73|23539.81|23419.81|23540.21|23420.21|23538.95|23418.95|9
1634869080000|2021-10-22 02:18:00|23540.5|23420.5|23546.72|23426.72|23546.72|23426.72|23540.44|23420.44|10
1634869090000|2021-10-22 02:18:10|23547.55|23427.55|23548.04|23428.04|23548.44|23428.44|23547.32|23427.32|9
1634869100000|2021-10-22 02:18:20|23548.02|23428.02|23551.09|23431.09|23551.09|23431.09|23548.02|23428.02|10
1634869110000|2021-10-22 02:18:30|23550.95|23430.95|23551.06|23431.06|23551.08|23431.08|23550.5|23430.5|9
1634869120000|2021-10-22 02:18:40|23551.73|23431.73|23551.71|23431.71|23551.95|23431.95|23550.94|23430.94|9
1634869130000|2021-10-22 02:18:50|23550.05|23430.05|23549.16|23429.16|23551.53|23431.53|23549.16|23429.16|10
1634869140000|2021-10-22 02:19:00|23548.85|23428.85|23551.38|23431.38|23551.72|23431.72|23548.85|23428.85|9
1634869150000|2021-10-22 02:19:10|23551.71|23431.71|23553.01|23433.01|23553.43|23433.43|23551.62|23431.62|10
1634869160000|2021-10-22 02:19:20|23552.84|23432.84|23548.16|23428.16|23553.08|23433.08|23548.16|23428.16|10
1634869170000|2021-10-22 02:19:30|23549.25|23429.25|23551.36|23431.36|23551.36|23431.36|23548.2|23428.2|10
1634869180000|2021-10-22 02:19:40|23551.56|23431.56|23554.23|23434.23|23554.48|23434.48|23551.56|23431.56|10
1634869190000|2021-10-22 02:19:50|23554.73|23434.73|23556.03|23436.03|23556.79|23436.79|23554.63|23434.63|9
1634869200000|2021-10-22 02:20:00|23556.33|23436.33|23555.3|23435.3|23556.54|23436.54|23555.11|23435.11|10
1634869210000|2021-10-22 02:20:10|23554.9|23434.9|23549.6|23429.6|23554.9|23434.9|23549.6|23429.6|9
1634869220000|2021-10-22 02:20:20|23549.18|23429.18|23546.26|23426.26|23549.18|23429.18|23545.71|23425.71|9
1634869230000|2021-10-22 02:20:30|23546.49|23426.49|23545.58|23425.58|23546.49|23426.49|23545.18|23425.18|10
1634869240000|2021-10-22 02:20:40|23545.66|23425.66|23544.42|23424.42|23546.03|23426.03|23544.42|23424.42|10
1634869250000|2021-10-22 02:20:50|23543.89|23423.89|23542.93|23422.93|23543.89|23423.89|23542.78|23422.78|10
1634869260000|2021-10-22 02:21:00|23543.22|23423.22|23543.33|23423.33|23543.33|23423.33|23542.03|23422.03|10
1634869270000|2021-10-22 02:21:10|23542.49|23422.49|23541.4|23421.4|23542.63|23422.63|23541.19|23421.19|10
1634869280000|2021-10-22 02:21:20|23541.29|23421.29|23540.63|23420.63|23541.74|23421.74|23540.55|23420.55|9
1634869290000|2021-10-22 02:21:30|23540.75|23420.75|23538|23418|23540.75|23420.75|23538|23418|9
1634869300000|2021-10-22 02:21:40|23537.19|23417.19|23535.39|23415.39|23537.88|23417.88|23535.39|23415.39|10
1634869310000|2021-10-22 02:21:50|23534.6|23414.6|23531.13|23411.13|23534.6|23414.6|23531.13|23411.13|10
1634869320000|2021-10-22 02:22:00|23531.35|23411.35|23525.42|23405.42|23531.35|23411.35|23525.42|23405.42|10
1634869330000|2021-10-22 02:22:10|23526.13|23406.13|23526.53|23406.53|23527.2|23407.2|23526.13|23406.13|10
1634869340000|2021-10-22 02:22:20|23526.59|23406.59|23527.03|23407.03|23527.53|23407.53|23525.92|23405.92|10
1634869350000|2021-10-22 02:22:30|23526.72|23406.72|23526.67|23406.67|23527.11|23407.11|23526.62|23406.62|10
1634869360000|2021-10-22 02:22:40|23525.97|23405.97|23524.4|23404.4|23527.12|23407.12|23524.4|23404.4|10
1634869370000|2021-10-22 02:22:50|23523.32|23403.32|23520.53|23400.53|23523.32|23403.32|23520.53|23400.53|10
1634869380000|2021-10-22 02:23:00|23520.39|23400.39|23520.06|23400.06|23520.39|23400.39|23519.36|23399.36|10
1634869390000|2021-10-22 02:23:10|23519.78|23399.78|23518.8|23398.8|23519.91|23399.91|23517.63|23397.63|10
1634869400000|2021-10-22 02:23:20|23518.67|23398.67|23520.4|23400.4|23520.4|23400.4|23518.51|23398.51|9
1634869410000|2021-10-22 02:23:30|23520.33|23400.33|23526.37|23406.37|23526.38|23406.38|23519.97|23399.97|10
1634869420000|2021-10-22 02:23:40|23526.47|23406.47|23530.63|23410.63|23530.63|23410.63|23526.47|23406.47|10
1634869430000|2021-10-22 02:23:50|23531.49|23411.49|23536.14|23416.14|23536.14|23416.14|23531.37|23411.37|10
1634869440000|2021-10-22 02:24:00|23536.28|23416.28|23539.73|23419.73|23539.78|23419.78|23536.28|23416.28|10
1634869450000|2021-10-22 02:24:10|23540.45|23420.45|23540.31|23420.31|23540.55|23420.55|23540.15|23420.15|9
1634869460000|2021-10-22 02:24:20|23543.21|23423.21|23543.36|23423.36|23543.95|23423.95|23543.11|23423.11|10
1634869470000|2021-10-22 02:24:30|23543.8|23423.8|23543.83|23423.83|23544.32|23424.32|23543.7|23423.7|8
1634869480000|2021-10-22 02:24:40|23543.99|23423.99|23541.25|23421.25|23543.99|23423.99|23541.25|23421.25|10
1634869490000|2021-10-22 02:24:50|23541.55|23421.55|23542.56|23422.56|23542.71|23422.71|23541.55|23421.55|10
1634869500000|2021-10-22 02:25:00|23542.46|23422.46|23539.73|23419.73|23542.48|23422.48|23539.62|23419.62|10
1634869510000|2021-10-22 02:25:10|23539.35|23419.35|23540.65|23420.65|23540.65|23420.65|23539.33|23419.33|10
1634869520000|2021-10-22 02:25:20|23541.21|23421.21|23541.95|23421.95|23542.13|23422.13|23541.15|23421.15|10
1634869530000|2021-10-22 02:25:30|23542.77|23422.77|23542.64|23422.64|23542.77|23422.77|23542.49|23422.49|8
1634869540000|2021-10-22 02:25:40|23542.59|23422.59|23544.78|23424.78|23544.78|23424.78|23542.59|23422.59|10
1634869550000|2021-10-22 02:25:50|23545.16|23425.16|23548.3|23428.3|23548.3|23428.3|23543.75|23423.75|10
1634869560000|2021-10-22 02:26:00|23549.2|23429.2|23555.98|23435.98|23555.98|23435.98|23549.2|23429.2|10
1634869570000|2021-10-22 02:26:10|23561.03|23441.03|23564.52|23444.52|23564.52|23444.52|23560.28|23440.28|10
1634869580000|2021-10-22 02:26:20|23564.78|23444.78|23568.31|23448.31|23568.31|23448.31|23564.78|23444.78|10
1634869590000|2021-10-22 02:26:30|23569.2|23449.2|23570.17|23450.17|23572.26|23452.26|23569.2|23449.2|10
1634869600000|2021-10-22 02:26:40|23570.61|23450.61|23567.32|23447.32|23571.33|23451.33|23566.77|23446.77|10
1634869610000|2021-10-22 02:26:50|23565.8|23445.8|23569.08|23449.08|23569.08|23449.08|23565.53|23445.53|10
1634869620000|2021-10-22 02:27:00|23569.82|23449.82|23572.6|23452.6|23572.6|23452.6|23569.82|23449.82|10
1634869630000|2021-10-22 02:27:10|23572.72|23452.72|23578.13|23458.13|23578.38|23458.38|23572.72|23452.72|10
1634869640000|2021-10-22 02:27:20|23578.4|23458.4|23575.79|23455.79|23578.4|23458.4|23575.79|23455.79|9
1634869650000|2021-10-22 02:27:30|23575.85|23455.85|23574.37|23454.37|23575.85|23455.85|23574.37|23454.37|10
1634869660000|2021-10-22 02:27:40|23573.11|23453.11|23571.87|23451.87|23573.36|23453.36|23571.57|23451.57|10
1634869670000|2021-10-22 02:27:50|23572.09|23452.09|23574.56|23454.56|23574.56|23454.56|23572.08|23452.08|10
1634869680000|2021-10-22 02:28:00|23575.6|23455.6|23578.8|23458.8|23578.8|23458.8|23575.6|23455.6|10
1634869690000|2021-10-22 02:28:10|23579.7|23459.7|23582.32|23462.32|23582.51|23462.51|23579.04|23459.04|10
1634869700000|2021-10-22 02:28:20|23582.3|23462.3|23579.39|23459.39|23582.3|23462.3|23579.3|23459.3|10
1634869710000|2021-10-22 02:28:30|23578.69|23458.69|23577.61|23457.61|23578.69|23458.69|23577.6|23457.6|10
1634869720000|2021-10-22 02:28:40|23576.74|23456.74|23577.43|23457.43|23578.91|23458.91|23575.99|23455.99|10
1634869730000|2021-10-22 02:28:50|23576.67|23456.67|23578.93|23458.93|23578.93|23458.93|23576.36|23456.36|9
1634869740000|2021-10-22 02:29:00|23578.73|23458.73|23580.02|23460.02|23580.14|23460.14|23578.3|23458.3|10
1634869750000|2021-10-22 02:29:10|23580.29|23460.29|23580.17|23460.17|23580.82|23460.82|23580.17|23460.17|7
1634869760000|2021-10-22 02:29:20|23580.28|23460.28|23583.16|23463.16|23583.16|23463.16|23580.28|23460.28|10
1634869770000|2021-10-22 02:29:30|23583.6|23463.6|23585.43|23465.43|23585.43|23465.43|23583.46|23463.46|10
1634869780000|2021-10-22 02:29:40|23585.98|23465.98|23587.02|23467.02|23588.56|23468.56|23585.98|23465.98|10
1634869790000|2021-10-22 02:29:50|23586.93|23466.93|23582.9|23462.9|23587.4|23467.4|23582.72|23462.72|10
1634869800000|2021-10-22 02:30:00|23582.68|23462.68|23584.22|23464.22|23584.52|23464.52|23581.98|23461.98|10
1634869810000|2021-10-22 02:30:10|23584.53|23464.53|23582.66|23462.66|23586.33|23466.33|23582.66|23462.66|10
1634869820000|2021-10-22 02:30:20|23583.13|23463.13|23583.42|23463.42|23583.53|23463.53|23582.35|23462.35|10
1634869830000|2021-10-22 02:30:30|23583.16|23463.16|23582.3|23462.3|23583.72|23463.72|23582.3|23462.3|10
1634869840000|2021-10-22 02:30:40|23582.01|23462.01|23577.21|23457.21|23582.3|23462.3|23577.21|23457.21|10
1634869850000|2021-10-22 02:30:50|23576.54|23456.54|23574.72|23454.72|23576.75|23456.75|23574.64|23454.64|9
1634869860000|2021-10-22 02:31:00|23574.42|23454.42|23571.66|23451.66|23574.42|23454.42|23569.82|23449.82|10
1634869870000|2021-10-22 02:31:10|23571.84|23451.84|23568.3|23448.3|23571.84|23451.84|23568.3|23448.3|10
1634869880000|2021-10-22 02:31:20|23568.32|23448.32|23566.35|23446.35|23569.61|23449.61|23566.35|23446.35|10
1634869890000|2021-10-22 02:31:30|23567.03|23447.03|23564.9|23444.9|23567.03|23447.03|23564.9|23444.9|10
1634869900000|2021-10-22 02:31:40|23565.28|23445.28|23563.41|23443.41|23565.82|23445.82|23563.41|23443.41|10
1634869910000|2021-10-22 02:31:50|23563.4|23443.4|23562.23|23442.23|23563.82|23443.82|23562.23|23442.23|10
1634869920000|2021-10-22 02:32:00|23562.36|23442.36|23557.89|23437.89|23562.36|23442.36|23557.89|23437.89|10
1634869930000|2021-10-22 02:32:10|23558.65|23438.65|23558.36|23438.36|23558.65|23438.65|23557.48|23437.48|10
1634869940000|2021-10-22 02:32:20|23558.45|23438.45|23556.87|23436.87|23558.45|23438.45|23556.85|23436.85|10
1634869950000|2021-10-22 02:32:30|23556.68|23436.68|23556.88|23436.88|23556.88|23436.88|23556.19|23436.19|10
1634869960000|2021-10-22 02:32:40|23557.23|23437.23|23557.03|23437.03|23557.23|23437.23|23556.32|23436.32|10
1634869970000|2021-10-22 02:32:50|23556.96|23436.96|23554.34|23434.34|23556.96|23436.96|23554.34|23434.34|10
1634869980000|2021-10-22 02:33:00|23554.45|23434.45|23553.87|23433.87|23556.01|23436.01|23553.87|23433.87|9
1634869990000|2021-10-22 02:33:10|23553.65|23433.65|23555.72|23435.72|23555.93|23435.93|23553.65|23433.65|10
1634870000000|2021-10-22 02:33:20|23555.05|23435.05|23554.07|23434.07|23555.49|23435.49|23554.07|23434.07|10
1634870010000|2021-10-22 02:33:30|23553.88|23433.88|23547.52|23427.52|23553.88|23433.88|23547.21|23427.21|10
1634870020000|2021-10-22 02:33:40|23547.51|23427.51|23548.5|23428.5|23548.5|23428.5|23546.9|23426.9|8
1634870030000|2021-10-22 02:33:50|23548.6|23428.6|23549.49|23429.49|23549.49|23429.49|23548.6|23428.6|10
1634870040000|2021-10-22 02:34:00|23549.29|23429.29|23549.85|23429.85|23550.23|23430.23|23549.29|23429.29|10
1634870050000|2021-10-22 02:34:10|23549.57|23429.57|23547.86|23427.86|23550.01|23430.01|23547.86|23427.86|10
1634870060000|2021-10-22 02:34:20|23548.03|23428.03|23546.19|23426.19|23548.16|23428.16|23546.19|23426.19|9
1634870070000|2021-10-22 02:34:30|23546.35|23426.35|23545.15|23425.15|23546.35|23426.35|23545.07|23425.07|10
1634870080000|2021-10-22 02:34:40|23545.21|23425.21|23543.66|23423.66|23546.62|23426.62|23543.66|23423.66|8
1634870090000|2021-10-22 02:34:50|23545.44|23425.44|23545.43|23425.43|23545.53|23425.53|23545.19|23425.19|10
1634870100000|2021-10-22 02:35:00|23545.16|23425.16|23543.57|23423.57|23545.54|23425.54|23543.17|23423.17|10
1634870110000|2021-10-22 02:35:10|23543.4|23423.4|23543.94|23423.94|23544.58|23424.58|23543.4|23423.4|10
1634870120000|2021-10-22 02:35:20|23544.24|23424.24|23545.62|23425.62|23545.92|23425.92|23543.71|23423.71|10
1634870130000|2021-10-22 02:35:30|23543.92|23423.92|23546.34|23426.34|23546.53|23426.53|23543.92|23423.92|10
1634870140000|2021-10-22 02:35:40|23546.01|23426.01|23543.94|23423.94|23546.23|23426.23|23543.83|23423.83|10
1634870150000|2021-10-22 02:35:50|23543.96|23423.96|23543.04|23423.04|23544.2|23424.2|23543.04|23423.04|10
1634870160000|2021-10-22 02:36:00|23542.72|23422.72|23543.17|23423.17|23543.25|23423.25|23542.72|23422.72|10
1634870170000|2021-10-22 02:36:10|23543.25|23423.25|23547.31|23427.31|23547.31|23427.31|23542.75|23422.75|10
1634870180000|2021-10-22 02:36:20|23547.6|23427.6|23542.33|23422.33|23547.6|23427.6|23542.33|23422.33|10
1634870190000|2021-10-22 02:36:30|23541.77|23421.77|23539.66|23419.66|23541.77|23421.77|23539.66|23419.66|10
1634870200000|2021-10-22 02:36:40|23539.64|23419.64|23535.53|23415.53|23539.64|23419.64|23535.53|23415.53|10
1634870210000|2021-10-22 02:36:50|23536.51|23416.51|23531.25|23411.25|23536.51|23416.51|23531.25|23411.25|9
1634870220000|2021-10-22 02:37:00|23529.37|23409.37|23528.53|23408.53|23529.37|23409.37|23527.49|23407.49|10
1634870230000|2021-10-22 02:37:10|23527.51|23407.51|23532.03|23412.03|23532.03|23412.03|23527.51|23407.51|10
1634870240000|2021-10-22 02:37:20|23533.41|23413.41|23536.62|23416.62|23536.62|23416.62|23533.41|23413.41|10
1634870250000|2021-10-22 02:37:30|23536.66|23416.66|23540.75|23420.75|23541.05|23421.05|23536.66|23416.66|10
1634870260000|2021-10-22 02:37:40|23540.97|23420.97|23543.45|23423.45|23543.45|23423.45|23540.97|23420.97|10
1634870270000|2021-10-22 02:37:50|23544.05|23424.05|23547.49|23427.49|23547.49|23427.49|23544.05|23424.05|10
1634870280000|2021-10-22 02:38:00|23548.63|23428.63|23550.58|23430.58|23550.59|23430.59|23547.84|23427.84|10
1634870290000|2021-10-22 02:38:10|23550.66|23430.66|23551.85|23431.85|23552.35|23432.35|23550.2|23430.2|10
1634870300000|2021-10-22 02:38:20|23551.91|23431.91|23553.85|23433.85|23553.96|23433.96|23550.8|23430.8|10
1634870310000|2021-10-22 02:38:30|23553.74|23433.74|23552.4|23432.4|23554.59|23434.59|23552.4|23432.4|9
1634870320000|2021-10-22 02:38:40|23552.66|23432.66|23550.17|23430.17|23552.66|23432.66|23550.06|23430.06|10
1634870330000|2021-10-22 02:38:50|23549.26|23429.26|23549.41|23429.41|23551.49|23431.49|23548.55|23428.55|10
1634870340000|2021-10-22 02:39:00|23549.09|23429.09|23545.45|23425.45|23549.09|23429.09|23545.45|23425.45|10
1634870350000|2021-10-22 02:39:10|23545.25|23425.25|23546.27|23426.27|23546.47|23426.47|23545.05|23425.05|9
1634870360000|2021-10-22 02:39:20|23545.88|23425.88|23545.77|23425.77|23546.38|23426.38|23545.42|23425.42|10
1634870370000|2021-10-22 02:39:30|23545.64|23425.64|23546.64|23426.64|23546.82|23426.82|23545.25|23425.25|10
1634870380000|2021-10-22 02:39:40|23546.42|23426.42|23543.53|23423.53|23546.46|23426.46|23543.53|23423.53|10
1634870390000|2021-10-22 02:39:50|23543.63|23423.63|23541.72|23421.72|23543.63|23423.63|23541.42|23421.42|9
1634870400000|2021-10-22 02:40:00|23541.91|23421.91|23541.87|23421.87|23541.91|23421.91|23540.88|23420.88|9
1634870410000|2021-10-22 02:40:10|23541.59|23421.59|23539.78|23419.78|23542.61|23422.61|23539.17|23419.17|10
1634870420000|2021-10-22 02:40:20|23539.89|23419.89|23540.49|23420.49|23540.98|23420.98|23539.26|23419.26|10
1634870430000|2021-10-22 02:40:30|23540.51|23420.51|23537.36|23417.36|23540.51|23420.51|23537.36|23417.36|10
1634870440000|2021-10-22 02:40:40|23537.1|23417.1|23535.62|23415.62|23537.1|23417.1|23535.46|23415.46|10
1634870450000|2021-10-22 02:40:50|23535.51|23415.51|23534.66|23414.66|23536.95|23416.95|23534.37|23414.37|10
1634870460000|2021-10-22 02:41:00|23534.17|23414.17|23533.95|23413.95|23534.93|23414.93|23533.95|23413.95|8
1634870470000|2021-10-22 02:41:10|23534.19|23414.19|23532.96|23412.96|23535.42|23415.42|23532.96|23412.96|9
1634870480000|2021-10-22 02:41:20|23532.65|23412.65|23531.37|23411.37|23532.65|23412.65|23531.35|23411.35|10
1634870490000|2021-10-22 02:41:30|23531.6|23411.6|23531.53|23411.53|23532.22|23412.22|23530.28|23410.28|10
1634870500000|2021-10-22 02:41:40|23530.51|23410.51|23529.44|23409.44|23530.51|23410.51|23529.06|23409.06|9
1634870510000|2021-10-22 02:41:50|23530.53|23410.53|23524.91|23404.91|23530.53|23410.53|23524.91|23404.91|10
1634870520000|2021-10-22 02:42:00|23524.18|23404.18|23520.76|23400.76|23526.22|23406.22|23520.76|23400.76|9
1634870530000|2021-10-22 02:42:10|23519.11|23399.11|23517.76|23397.76|23519.11|23399.11|23517.76|23397.76|10
1634870540000|2021-10-22 02:42:20|23516.66|23396.66|23516.05|23396.05|23516.66|23396.66|23515.66|23395.66|9
1634870550000|2021-10-22 02:42:30|23516.17|23396.17|23514.39|23394.39|23516.17|23396.17|23514.39|23394.39|10
1634870560000|2021-10-22 02:42:40|23514.14|23394.14|23514.82|23394.82|23515.05|23395.05|23513.6|23393.6|10
1634870570000|2021-10-22 02:42:50|23515.11|23395.11|23515.24|23395.24|23516.09|23396.09|23514.85|23394.85|9
1634870580000|2021-10-22 02:43:00|23515.23|23395.23|23508.79|23388.79|23515.23|23395.23|23508.79|23388.79|10
1634870590000|2021-10-22 02:43:10|23508.63|23388.63|23506.54|23386.54|23508.67|23388.67|23506.33|23386.33|10
1634870600000|2021-10-22 02:43:20|23506.47|23386.47|23505.03|23385.03|23506.47|23386.47|23504.65|23384.65|10
1634870610000|2021-10-22 02:43:30|23506.35|23386.35|23506.59|23386.59|23506.65|23386.65|23505.98|23385.98|9
1634870620000|2021-10-22 02:43:40|23506.72|23386.72|23509.52|23389.52|23509.52|23389.52|23506.72|23386.72|10
1634870630000|2021-10-22 02:43:50|23509.31|23389.31|23509.69|23389.69|23509.83|23389.83|23508.69|23388.69|10
1634870640000|2021-10-22 02:44:00|23510|23390|23509.02|23389.02|23510|23390|23508.99|23388.99|9
1634870650000|2021-10-22 02:44:10|23509.12|23389.12|23509.52|23389.52|23509.84|23389.84|23507.88|23387.88|10
1634870660000|2021-10-22 02:44:20|23510|23390|23510.33|23390.33|23511.47|23391.47|23509.36|23389.36|10
1634870670000|2021-10-22 02:44:30|23510.42|23390.42|23510.95|23390.95|23511.39|23391.39|23509.64|23389.64|10
1634870680000|2021-10-22 02:44:40|23510.42|23390.42|23509.49|23389.49|23510.42|23390.42|23509.28|23389.28|9
1634870690000|2021-10-22 02:44:50|23509.24|23389.24|23507.8|23387.8|23509.46|23389.46|23507.67|23387.67|10
1634870700000|2021-10-22 02:45:00|23507.13|23387.13|23500.7|23380.7|23507.13|23387.13|23500.7|23380.7|10
1634870710000|2021-10-22 02:45:10|23499.44|23379.44|23496.18|23376.18|23499.44|23379.44|23495.41|23375.41|10
1634870720000|2021-10-22 02:45:20|23496.15|23376.15|23497.63|23377.63|23497.63|23377.63|23493.89|23373.89|10
1634870730000|2021-10-22 02:45:30|23497.37|23377.37|23501.24|23381.24|23501.35|23381.35|23497.37|23377.37|9
1634870740000|2021-10-22 02:45:40|23501.69|23381.69|23499.03|23379.03|23502.13|23382.13|23498.92|23378.92|10
1634870750000|2021-10-22 02:45:50|23498.57|23378.57|23501.11|23381.11|23501.11|23381.11|23498.57|23378.57|10
1634870760000|2021-10-22 02:46:00|23500.92|23380.92|23502.94|23382.94|23502.94|23382.94|23500.92|23380.92|9
1634870770000|2021-10-22 02:46:10|23505.25|23385.25|23509.49|23389.49|23509.49|23389.49|23505.25|23385.25|10
1634870780000|2021-10-22 02:46:20|23508.64|23388.64|23507.25|23387.25|23509.99|23389.99|23507.25|23387.25|10
1634870790000|2021-10-22 02:46:30|23506.98|23386.98|23508.85|23388.85|23509.09|23389.09|23506.91|23386.91|10
1634870800000|2021-10-22 02:46:40|23509.22|23389.22|23509.1|23389.1|23509.62|23389.62|23507.85|23387.85|10
1634870810000|2021-10-22 02:46:50|23509.3|23389.3|23510.84|23390.84|23510.85|23390.85|23509.3|23389.3|10
1634870820000|2021-10-22 02:47:00|23512.26|23392.26|23515.43|23395.43|23515.43|23395.43|23511.77|23391.77|10
1634870830000|2021-10-22 02:47:10|23515.67|23395.67|23517.47|23397.47|23517.47|23397.47|23515.67|23395.67|10
1634870840000|2021-10-22 02:47:20|23517.4|23397.4|23518.09|23398.09|23518.13|23398.13|23517.4|23397.4|9
1634870850000|2021-10-22 02:47:30|23517.83|23397.83|23517.5|23397.5|23518.15|23398.15|23517.32|23397.32|9
1634870860000|2021-10-22 02:47:40|23517.58|23397.58|23518.38|23398.38|23518.38|23398.38|23517.03|23397.03|9
1634870870000|2021-10-22 02:47:50|23518.87|23398.87|23523.66|23403.66|23523.66|23403.66|23518.87|23398.87|10
1634870880000|2021-10-22 02:48:00|23524.4|23404.4|23525.36|23405.36|23525.48|23405.48|23524.36|23404.36|10
1634870890000|2021-10-22 02:48:10|23525.38|23405.38|23524.43|23404.43|23525.71|23405.71|23524.03|23404.03|10
1634870900000|2021-10-22 02:48:20|23524.4|23404.4|23525.08|23405.08|23525.37|23405.37|23524.28|23404.28|9
1634870910000|2021-10-22 02:48:30|23524.95|23404.95|23524.44|23404.44|23524.95|23404.95|23523.62|23403.62|10
1634870920000|2021-10-22 02:48:40|23524.62|23404.62|23524.22|23404.22|23524.62|23404.62|23524.07|23404.07|10
1634870930000|2021-10-22 02:48:50|23522.73|23402.73|23521.59|23401.59|23522.94|23402.94|23521.59|23401.59|9
1634870940000|2021-10-22 02:49:00|23519.56|23399.56|23514.78|23394.78|23519.64|23399.64|23514.61|23394.61|9
1634870950000|2021-10-22 02:49:10|23514.06|23394.06|23507.16|23387.16|23514.06|23394.06|23507.16|23387.16|10
1634870960000|2021-10-22 02:49:20|23506.82|23386.82|23501.36|23381.36|23506.82|23386.82|23501.36|23381.36|10
1634870970000|2021-10-22 02:49:30|23501.17|23381.17|23500.72|23380.72|23501.17|23381.17|23499.66|23379.66|10
1634870980000|2021-10-22 02:49:40|23500.87|23380.87|23504.36|23384.36|23504.36|23384.36|23500.87|23380.87|10
1634870990000|2021-10-22 02:49:50|23504.72|23384.72|23504.28|23384.28|23505.27|23385.27|23504.2|23384.2|9
1634871000000|2021-10-22 02:50:00|23504.29|23384.29|23503.7|23383.7|23504.29|23384.29|23503.7|23383.7|9
1634871010000|2021-10-22 02:50:10|23503.66|23383.66|23504.77|23384.77|23505.53|23385.53|23503.66|23383.66|10
1634871020000|2021-10-22 02:50:20|23504.79|23384.79|23504.88|23384.88|23505.16|23385.16|23504.76|23384.76|10
1634871030000|2021-10-22 02:50:30|23505.12|23385.12|23503.54|23383.54|23505.12|23385.12|23503.13|23383.13|10
1634871040000|2021-10-22 02:50:40|23504.01|23384.01|23503.68|23383.68|23504.43|23384.43|23503.06|23383.06|10
1634871050000|2021-10-22 02:50:50|23503.42|23383.42|23501.31|23381.31|23503.63|23383.63|23501.31|23381.31|10
1634871060000|2021-10-22 02:51:00|23500.94|23380.94|23496.8|23376.8|23500.94|23380.94|23496.8|23376.8|10
1634871070000|2021-10-22 02:51:10|23496.78|23376.78|23493.77|23373.77|23496.78|23376.78|23493.77|23373.77|9
1634871080000|2021-10-22 02:51:20|23493.68|23373.68|23492.05|23372.05|23493.83|23373.83|23491.78|23371.78|10
1634871090000|2021-10-22 02:51:30|23491.94|23371.94|23489.37|23369.37|23492.65|23372.65|23489.37|23369.37|7
1634871100000|2021-10-22 02:51:40|23489.08|23369.08|23487.6|23367.6|23489.08|23369.08|23487.5|23367.5|10
1634871110000|2021-10-22 02:51:50|23484.33|23364.33|23481.02|23361.02|23484.38|23364.38|23481.02|23361.02|10
1634871120000|2021-10-22 02:52:00|23480.98|23360.98|23480.61|23360.61|23481.17|23361.17|23480.26|23360.26|10
1634871130000|2021-10-22 02:52:10|23480.11|23360.11|23480.39|23360.39|23480.74|23360.74|23479.89|23359.89|9
1634871140000|2021-10-22 02:52:20|23480.07|23360.07|23478.56|23358.56|23480.07|23360.07|23477.84|23357.84|10
1634871150000|2021-10-22 02:52:30|23478.11|23358.11|23476.02|23356.02|23478.11|23358.11|23476.02|23356.02|9
1634871160000|2021-10-22 02:52:40|23475.75|23355.75|23475.42|23355.42|23475.91|23355.91|23474.59|23354.59|10
1634871170000|2021-10-22 02:52:50|23475.58|23355.58|23473.54|23353.54|23475.58|23355.58|23472.7|23352.7|10
1634871180000|2021-10-22 02:53:00|23472.6|23352.6|23471.34|23351.34|23472.6|23352.6|23471.03|23351.03|10
1634871190000|2021-10-22 02:53:10|23471.42|23351.42|23470.88|23350.88|23472.71|23352.71|23470.75|23350.75|10
1634871200000|2021-10-22 02:53:20|23471.26|23351.26|23470.1|23350.1|23471.26|23351.26|23470.09|23350.09|9
1634871210000|2021-10-22 02:53:30|23471.11|23351.11|23470.84|23350.84|23471.22|23351.22|23470.78|23350.78|9
1634871220000|2021-10-22 02:53:40|23470.87|23350.87|23468.4|23348.4|23471.79|23351.79|23468.37|23348.37|10
1634871230000|2021-10-22 02:53:50|23467|23347|23467.66|23347.66|23468.57|23348.57|23467|23347|9
1634871240000|2021-10-22 02:54:00|23467.49|23347.49|23469.04|23349.04|23469.16|23349.16|23467.35|23347.35|10
1634871250000|2021-10-22 02:54:10|23469.39|23349.39|23469.4|23349.4|23469.4|23349.4|23468.86|23348.86|9
1634871260000|2021-10-22 02:54:20|23469.67|23349.67|23469.87|23349.87|23470.39|23350.39|23469.63|23349.63|10
1634871270000|2021-10-22 02:54:30|23469.73|23349.73|23468.55|23348.55|23469.73|23349.73|23468.55|23348.55|9
1634871280000|2021-10-22 02:54:40|23468.76|23348.76|23466.52|23346.52|23468.76|23348.76|23466.52|23346.52|10
1634871290000|2021-10-22 02:54:50|23467.32|23347.32|23464.54|23344.54|23467.39|23347.39|23464.54|23344.54|10
1634871300000|2021-10-22 02:55:00|23463.81|23343.81|23465.36|23345.36|23465.77|23345.77|23463.63|23343.63|10
1634871310000|2021-10-22 02:55:10|23465.46|23345.46|23463.44|23343.44|23465.49|23345.49|23463.44|23343.44|10
1634871320000|2021-10-22 02:55:20|23463.38|23343.38|23461.19|23341.19|23463.38|23343.38|23461.19|23341.19|10
1634871330000|2021-10-22 02:55:30|23461.13|23341.13|23459.94|23339.94|23461.3|23341.3|23459.86|23339.86|8
1634871340000|2021-10-22 02:55:40|23459.93|23339.93|23457.42|23337.42|23459.93|23339.93|23456.52|23336.52|10
1634871350000|2021-10-22 02:55:50|23457.06|23337.06|23456.22|23336.22|23457.12|23337.12|23456.22|23336.22|10
1634871360000|2021-10-22 02:56:00|23455.69|23335.69|23458.06|23338.06|23458.37|23338.37|23455.69|23335.69|10
1634871370000|2021-10-22 02:56:10|23457.87|23337.87|23455.54|23335.54|23457.87|23337.87|23455.34|23335.34|10
1634871380000|2021-10-22 02:56:20|23455.61|23335.61|23456.66|23336.66|23457.93|23337.93|23455.04|23335.04|10
1634871390000|2021-10-22 02:56:30|23457.86|23337.86|23460.84|23340.84|23460.84|23340.84|23456.78|23336.78|10
1634871400000|2021-10-22 02:56:40|23460.98|23340.98|23466.51|23346.51|23466.99|23346.99|23460.98|23340.98|10
1634871410000|2021-10-22 02:56:50|23466.2|23346.2|23465.73|23345.73|23466.2|23346.2|23465.48|23345.48|10
1634871420000|2021-10-22 02:57:00|23465.83|23345.83|23468.53|23348.53|23468.53|23348.53|23465.53|23345.53|10
1634871430000|2021-10-22 02:57:10|23468.17|23348.17|23475.26|23355.26|23475.26|23355.26|23468.17|23348.17|10
1634871440000|2021-10-22 02:57:20|23475.37|23355.37|23475.59|23355.59|23476.05|23356.05|23474.9|23354.9|10
1634871450000|2021-10-22 02:57:30|23476.15|23356.15|23476.82|23356.82|23476.82|23356.82|23475.14|23355.14|9
1634871460000|2021-10-22 02:57:40|23476.63|23356.63|23476.78|23356.78|23476.78|23356.78|23475.69|23355.69|8
1634871470000|2021-10-22 02:57:50|23477.52|23357.52|23480.88|23360.88|23480.88|23360.88|23477.52|23357.52|9
1634871480000|2021-10-22 02:58:00|23481.13|23361.13|23480.17|23360.17|23481.29|23361.29|23479.51|23359.51|10
1634871490000|2021-10-22 02:58:10|23479.72|23359.72|23485.42|23365.42|23485.43|23365.43|23479.72|23359.72|10
1634871500000|2021-10-22 02:58:20|23485.85|23365.85|23493.04|23373.04|23493.04|23373.04|23485.85|23365.85|10
1634871510000|2021-10-22 02:58:30|23493.65|23373.65|23495.86|23375.86|23496.32|23376.32|23493.63|23373.63|10
1634871520000|2021-10-22 02:58:40|23495.23|23375.23|23501.78|23381.78|23502.77|23382.77|23494.49|23374.49|10
1634871530000|2021-10-22 02:58:50|23501.82|23381.82|23500.66|23380.66|23501.82|23381.82|23500.66|23380.66|9
1634871540000|2021-10-22 02:59:00|23500.58|23380.58|23503.42|23383.42|23503.42|23383.42|23500.55|23380.55|10
1634871550000|2021-10-22 02:59:10|23503.48|23383.48|23503.84|23383.84|23504.46|23384.46|23503.28|23383.28|9
1634871560000|2021-10-22 02:59:20|23503.24|23383.24|23502.22|23382.22|23504.06|23384.06|23502.02|23382.02|9
1634871570000|2021-10-22 02:59:30|23501.81|23381.81|23500.51|23380.51|23502.41|23382.41|23500.51|23380.51|10
1634871580000|2021-10-22 02:59:40|23500.54|23380.54|23501.29|23381.29|23501.29|23381.29|23499.3|23379.3|10
1634871590000|2021-10-22 02:59:50|23500.85|23380.85|23498.56|23378.56|23501.21|23381.21|23498.56|23378.56|10
1634871600000|2021-10-22 03:00:00|23499.26|23379.26|23509.16|23389.16|23509.16|23389.16|23497.1|23377.1|10
1634871610000|2021-10-22 03:00:10|23508.86|23388.86|23513.46|23393.46|23513.46|23393.46|23508.44|23388.44|10
1634871620000|2021-10-22 03:00:20|23512.76|23392.76|23515.57|23395.57|23516.01|23396.01|23512.76|23392.76|9
1634871630000|2021-10-22 03:00:30|23515.55|23395.55|23518.15|23398.15|23518.15|23398.15|23515.55|23395.55|9
1634871640000|2021-10-22 03:00:40|23518.08|23398.08|23519.7|23399.7|23519.7|23399.7|23518.01|23398.01|10
1634871650000|2021-10-22 03:00:50|23519.87|23399.87|23521.42|23401.42|23521.74|23401.74|23519.87|23399.87|9
1634871660000|2021-10-22 03:01:00|23522.06|23402.06|23523.05|23403.05|23523.41|23403.41|23521.86|23401.86|10
1634871670000|2021-10-22 03:01:10|23523.06|23403.06|23527.43|23407.43|23527.85|23407.85|23523.06|23403.06|10
1634871680000|2021-10-22 03:01:20|23527.65|23407.65|23535.78|23415.78|23535.78|23415.78|23527.65|23407.65|10
1634871690000|2021-10-22 03:01:30|23536.43|23416.43|23538.14|23418.14|23538.48|23418.48|23535.88|23415.88|10
1634871700000|2021-10-22 03:01:40|23537.83|23417.83|23544.02|23424.02|23544.02|23424.02|23537.83|23417.83|10
1634871710000|2021-10-22 03:01:50|23544.06|23424.06|23545.82|23425.82|23546.13|23426.13|23543.86|23423.86|9
1634871720000|2021-10-22 03:02:00|23546.28|23426.28|23553.1|23433.1|23553.1|23433.1|23546.06|23426.06|10
1634871730000|2021-10-22 03:02:10|23553.66|23433.66|23551.59|23431.59|23554.52|23434.52|23551.59|23431.59|9
1634871740000|2021-10-22 03:02:20|23550.88|23430.88|23547.81|23427.81|23550.88|23430.88|23547.64|23427.64|10
1634871750000|2021-10-22 03:02:30|23548.22|23428.22|23550.08|23430.08|23550.08|23430.08|23547.2|23427.2|10
1634871760000|2021-10-22 03:02:40|23550.41|23430.41|23554.11|23434.11|23555.95|23435.95|23550.37|23430.37|10
1634871770000|2021-10-22 03:02:50|23554.09|23434.09|23553.86|23433.86|23554.11|23434.11|23552.71|23432.71|10
1634871780000|2021-10-22 03:03:00|23556.19|23436.19|23559.7|23439.7|23560.38|23440.38|23556.19|23436.19|10
1634871790000|2021-10-22 03:03:10|23559.75|23439.75|23559.16|23439.16|23561|23441|23559.16|23439.16|10
1634871800000|2021-10-22 03:03:20|23558.79|23438.79|23559.18|23439.18|23559.18|23439.18|23558.16|23438.16|10
1634871810000|2021-10-22 03:03:30|23559.25|23439.25|23560.67|23440.67|23560.8|23440.8|23559.18|23439.18|10
1634871820000|2021-10-22 03:03:40|23560.69|23440.69|23560.92|23440.92|23561.66|23441.66|23559.23|23439.23|10
1634871830000|2021-10-22 03:03:50|23561.06|23441.06|23557.63|23437.63|23561.06|23441.06|23557.42|23437.42|10
1634871840000|2021-10-22 03:04:00|23557.51|23437.51|23556.34|23436.34|23557.67|23437.67|23556.34|23436.34|8
1634871850000|2021-10-22 03:04:10|23556.57|23436.57|23555.63|23435.63|23556.67|23436.67|23555.36|23435.36|8
1634871860000|2021-10-22 03:04:20|23555.67|23435.67|23556|23436|23556.61|23436.61|23555.07|23435.07|10
1634871870000|2021-10-22 03:04:30|23556.11|23436.11|23560.42|23440.42|23560.42|23440.42|23556.11|23436.11|10
1634871880000|2021-10-22 03:04:40|23561.35|23441.35|23566.2|23446.2|23566.41|23446.41|23561.35|23441.35|10
1634871890000|2021-10-22 03:04:50|23565.36|23445.36|23562.51|23442.51|23565.36|23445.36|23562.3|23442.3|10
1634871900000|2021-10-22 03:05:00|23562.99|23442.99|23562.81|23442.81|23563.19|23443.19|23562.3|23442.3|10
1634871910000|2021-10-22 03:05:10|23562.28|23442.28|23566.79|23446.79|23566.79|23446.79|23561.29|23441.29|10
1634871920000|2021-10-22 03:05:20|23567.39|23447.39|23572.46|23452.46|23572.46|23452.46|23567.39|23447.39|10
1634871930000|2021-10-22 03:05:30|23572.52|23452.52|23570.02|23450.02|23572.52|23452.52|23569.82|23449.82|10
1634871940000|2021-10-22 03:05:40|23570.16|23450.16|23572.15|23452.15|23572.8|23452.8|23570.16|23450.16|10
1634871950000|2021-10-22 03:05:50|23573.04|23453.04|23575.78|23455.78|23575.78|23455.78|23573.04|23453.04|10
1634871960000|2021-10-22 03:06:00|23575.77|23455.77|23578.17|23458.17|23578.29|23458.29|23575.77|23455.77|10
1634871970000|2021-10-22 03:06:10|23577.86|23457.86|23584.1|23464.1|23584.19|23464.19|23577.86|23457.86|10
1634871980000|2021-10-22 03:06:20|23585.17|23465.17|23588.68|23468.68|23588.68|23468.68|23585.17|23465.17|10
1634871990000|2021-10-22 03:06:30|23588.62|23468.62|23592.52|23472.52|23592.78|23472.78|23588.62|23468.62|10
1634872000000|2021-10-22 03:06:40|23591.84|23471.84|23592.3|23472.3|23592.7|23472.7|23591.32|23471.32|10
1634872010000|2021-10-22 03:06:50|23591.74|23471.74|23590.4|23470.4|23592.2|23472.2|23590.32|23470.32|10
1634872020000|2021-10-22 03:07:00|23590.04|23470.04|23589.3|23469.3|23590.17|23470.17|23588.19|23468.19|10
1634872030000|2021-10-22 03:07:10|23590.42|23470.42|23594.73|23474.73|23594.73|23474.73|23590.09|23470.09|10
1634872040000|2021-10-22 03:07:20|23594.89|23474.89|23598|23478|23598.09|23478.09|23594.8|23474.8|10
1634872050000|2021-10-22 03:07:30|23598.28|23478.28|23595.74|23475.74|23598.38|23478.38|23595.74|23475.74|10
1634872060000|2021-10-22 03:07:40|23595.59|23475.59|23595.7|23475.7|23597.37|23477.37|23595.59|23475.59|10
1634872070000|2021-10-22 03:07:50|23596.03|23476.03|23597.32|23477.32|23597.32|23477.32|23596|23476|10
1634872080000|2021-10-22 03:08:00|23597.29|23477.29|23598.61|23478.61|23599.91|23479.91|23596.9|23476.9|10
1634872090000|2021-10-22 03:08:10|23598.75|23478.75|23598.44|23478.44|23599.09|23479.09|23598.44|23478.44|9
1634872100000|2021-10-22 03:08:20|23598.47|23478.47|23597.76|23477.76|23599.49|23479.49|23597.76|23477.76|9
1634872110000|2021-10-22 03:08:30|23598.49|23478.49|23599.19|23479.19|23599.33|23479.33|23598.44|23478.44|10
1634872120000|2021-10-22 03:08:40|23599.31|23479.31|23597.19|23477.19|23599.31|23479.31|23597.04|23477.04|10
1634872130000|2021-10-22 03:08:50|23597.26|23477.26|23597.85|23477.85|23597.94|23477.94|23595.58|23475.58|9
1634872140000|2021-10-22 03:09:00|23597.7|23477.7|23598.76|23478.76|23598.86|23478.86|23597.08|23477.08|10
1634872150000|2021-10-22 03:09:10|23599.41|23479.41|23599.31|23479.31|23599.41|23479.41|23598.16|23478.16|10
1634872160000|2021-10-22 03:09:20|23599.28|23479.28|23600.71|23480.71|23600.71|23480.71|23599.28|23479.28|10
1634872170000|2021-10-22 03:09:30|23600.03|23480.03|23603.04|23483.04|23603.04|23483.04|23600.03|23480.03|10
1634872180000|2021-10-22 03:09:40|23603.67|23483.67|23604.33|23484.33|23605.2|23485.2|23603.62|23483.62|10
1634872190000|2021-10-22 03:09:50|23604.38|23484.38|23607.12|23487.12|23607.17|23487.17|23604.38|23484.38|10
1634872200000|2021-10-22 03:10:00|23607.53|23487.53|23608.6|23488.6|23609.4|23489.4|23607.53|23487.53|10
1634872210000|2021-10-22 03:10:10|23607.48|23487.48|23609.57|23489.57|23609.91|23489.91|23607.19|23487.19|10
1634872220000|2021-10-22 03:10:20|23609.14|23489.14|23613.18|23493.18|23614.05|23494.05|23609.12|23489.12|10
1634872230000|2021-10-22 03:10:30|23612.48|23492.48|23610.48|23490.48|23613.02|23493.02|23610.48|23490.48|10
1634872240000|2021-10-22 03:10:40|23611.98|23491.98|23615.64|23495.64|23615.98|23495.98|23611.98|23491.98|10
1634872250000|2021-10-22 03:10:50|23616.01|23496.01|23616.78|23496.78|23616.79|23496.79|23616|23496|9
1634872260000|2021-10-22 03:11:00|23617.1|23497.1|23616.82|23496.82|23617.57|23497.57|23616.27|23496.27|10
1634872270000|2021-10-22 03:11:10|23617.11|23497.11|23621|23501|23621|23501|23617.11|23497.11|10
1634872280000|2021-10-22 03:11:20|23621.88|23501.88|23625.1|23505.1|23625.47|23505.47|23621.88|23501.88|10
1634872290000|2021-10-22 03:11:30|23624.7|23504.7|23631.7|23511.7|23632.74|23512.74|23624.7|23504.7|10
1634872300000|2021-10-22 03:11:40|23634.51|23514.51|23637.95|23517.95|23637.95|23517.95|23634.03|23514.03|10
1634872310000|2021-10-22 03:11:50|23637.68|23517.68|23640.36|23520.36|23641.17|23521.17|23637.59|23517.59|10
1634872320000|2021-10-22 03:12:00|23639.86|23519.86|23636.73|23516.73|23639.86|23519.86|23636.73|23516.73|10
1634872330000|2021-10-22 03:12:10|23636.68|23516.68|23641.35|23521.35|23641.35|23521.35|23636.17|23516.17|10
1634872340000|2021-10-22 03:12:20|23641.21|23521.21|23640.71|23520.71|23641.42|23521.42|23640.52|23520.52|10
1634872350000|2021-10-22 03:12:30|23641.73|23521.73|23641.74|23521.74|23642.12|23522.12|23640.99|23520.99|9
1634872360000|2021-10-22 03:12:40|23641.35|23521.35|23644.57|23524.57|23644.57|23524.57|23640.72|23520.72|10
1634872370000|2021-10-22 03:12:50|23644.21|23524.21|23646.87|23526.87|23647.44|23527.44|23644.21|23524.21|10
1634872380000|2021-10-22 03:13:00|23646.93|23526.93|23647.55|23527.55|23647.9|23527.9|23646.93|23526.93|10
1634872390000|2021-10-22 03:13:10|23647.26|23527.26|23647.82|23527.82|23647.82|23527.82|23646.64|23526.64|9
1634872400000|2021-10-22 03:13:20|23647.47|23527.47|23650.01|23530.01|23650.01|23530.01|23647.47|23527.47|10
1634872410000|2021-10-22 03:13:30|23651.02|23531.02|23648.99|23528.99|23651.02|23531.02|23648.99|23528.99|10
1634872420000|2021-10-22 03:13:40|23649.4|23529.4|23648.75|23528.75|23649.4|23529.4|23648.74|23528.74|10
1634872430000|2021-10-22 03:13:50|23649.29|23529.29|23650.11|23530.11|23650.11|23530.11|23649.13|23529.13|10
1634872440000|2021-10-22 03:14:00|23649.91|23529.91|23650.43|23530.43|23651.2|23531.2|23649.28|23529.28|10
1634872450000|2021-10-22 03:14:10|23651.47|23531.47|23652.45|23532.45|23653.28|23533.28|23651.47|23531.47|10
1634872460000|2021-10-22 03:14:20|23652.71|23532.71|23647.42|23527.42|23653.69|23533.69|23647.42|23527.42|10
1634872470000|2021-10-22 03:14:30|23647.7|23527.7|23646.62|23526.62|23649.34|23529.34|23646.62|23526.62|10
1634872480000|2021-10-22 03:14:40|23645.96|23525.96|23647.2|23527.2|23647.75|23527.75|23645.96|23525.96|8
1634872490000|2021-10-22 03:14:50|23645.62|23525.62|23646.11|23526.11|23647.68|23527.68|23645.62|23525.62|10
1634872500000|2021-10-22 03:15:00|23646.06|23526.06|23645.79|23525.79|23646.29|23526.29|23645.67|23525.67|10
1634872510000|2021-10-22 03:15:10|23646.2|23526.2|23642.76|23522.76|23646.2|23526.2|23642.76|23522.76|9
1634872520000|2021-10-22 03:15:20|23641.86|23521.86|23640.44|23520.44|23641.86|23521.86|23639.65|23519.65|10
1634872530000|2021-10-22 03:15:30|23639.93|23519.93|23643.65|23523.65|23643.65|23523.65|23639.93|23519.93|10
1634872540000|2021-10-22 03:15:40|23643.64|23523.64|23644.73|23524.73|23644.73|23524.73|23643.64|23523.64|10
1634872550000|2021-10-22 03:15:50|23645.04|23525.04|23646.61|23526.61|23647.27|23527.27|23644.89|23524.89|9
1634872560000|2021-10-22 03:16:00|23646.02|23526.02|23650.42|23530.42|23650.42|23530.42|23646.02|23526.02|10
1634872570000|2021-10-22 03:16:10|23650.41|23530.41|23650.53|23530.53|23652.12|23532.12|23650.41|23530.41|10
1634872580000|2021-10-22 03:16:20|23651.02|23531.02|23652.88|23532.88|23652.88|23532.88|23650.64|23530.64|10
1634872590000|2021-10-22 03:16:30|23652.52|23532.52|23651.91|23531.91|23652.52|23532.52|23650.57|23530.57|10
1634872600000|2021-10-22 03:16:40|23652.36|23532.36|23647.61|23527.61|23652.36|23532.36|23647.61|23527.61|9
1634872610000|2021-10-22 03:16:50|23647.08|23527.08|23647.7|23527.7|23648.93|23528.93|23646.47|23526.47|10
1634872620000|2021-10-22 03:17:00|23648.23|23528.23|23648.13|23528.13|23650.78|23530.78|23648|23528|10
1634872630000|2021-10-22 03:17:10|23647.35|23527.35|23643.1|23523.1|23647.44|23527.44|23642.76|23522.76|10
1634872640000|2021-10-22 03:17:20|23642.63|23522.63|23644.35|23524.35|23644.57|23524.57|23641.37|23521.37|10
1634872650000|2021-10-22 03:17:30|23643.87|23523.87|23645.49|23525.49|23646.4|23526.4|23643.87|23523.87|10
1634872660000|2021-10-22 03:17:40|23647.28|23527.28|23648.93|23528.93|23649.95|23529.95|23646.8|23526.8|10
1634872670000|2021-10-22 03:17:50|23648.83|23528.83|23654.06|23534.06|23654.06|23534.06|23648.83|23528.83|10
1634872680000|2021-10-22 03:18:00|23654.31|23534.31|23657.47|23537.47|23658.4|23538.4|23654.31|23534.31|10
1634872690000|2021-10-22 03:18:10|23657.61|23537.61|23656.37|23536.37|23657.61|23537.61|23656.37|23536.37|9
1634872700000|2021-10-22 03:18:20|23656.02|23536.02|23652.8|23532.8|23656.02|23536.02|23652.8|23532.8|10
1634872710000|2021-10-22 03:18:30|23652.62|23532.62|23655.08|23535.08|23655.08|23535.08|23651.1|23531.1|10
1634872720000|2021-10-22 03:18:40|23656.6|23536.6|23661.66|23541.66|23661.66|23541.66|23656.45|23536.45|10
1634872730000|2021-10-22 03:18:50|23663.64|23543.64|23669.28|23549.28|23669.28|23549.28|23663.37|23543.37|10
1634872740000|2021-10-22 03:19:00|23670.11|23550.11|23677.86|23557.86|23677.86|23557.86|23670.01|23550.01|10
1634872750000|2021-10-22 03:19:10|23678.87|23558.87|23683.47|23563.47|23683.47|23563.47|23678.87|23558.87|10
1634872760000|2021-10-22 03:19:20|23684.02|23564.02|23688.14|23568.14|23688.78|23568.78|23684.02|23564.02|10
1634872770000|2021-10-22 03:19:30|23687.91|23567.91|23690.87|23570.87|23690.87|23570.87|23687.69|23567.69|10
1634872780000|2021-10-22 03:19:40|23690.47|23570.47|23698.93|23578.93|23698.93|23578.93|23690.47|23570.47|10
1634872790000|2021-10-22 03:19:50|23698.99|23578.99|23703.75|23583.75|23703.75|23583.75|23698.99|23578.99|10
1634872800000|2021-10-22 03:20:00|23705.71|23585.71|23702.64|23582.64|23706.12|23586.12|23702.43|23582.43|10
1634872810000|2021-10-22 03:20:10|23702.37|23582.37|23703.83|23583.83|23703.83|23583.83|23701.73|23581.73|10
1634872820000|2021-10-22 03:20:20|23704.84|23584.84|23708.25|23588.25|23708.25|23588.25|23704.84|23584.84|10
1634872830000|2021-10-22 03:20:30|23710.2|23590.2|23706.1|23586.1|23710.2|23590.2|23706.09|23586.09|10
1634872840000|2021-10-22 03:20:40|23706.36|23586.36|23705.94|23585.94|23706.36|23586.36|23704.44|23584.44|10
1634872850000|2021-10-22 03:20:50|23706.2|23586.2|23703.2|23583.2|23706.2|23586.2|23703.2|23583.2|10
1634872860000|2021-10-22 03:21:00|23701.95|23581.95|23703.85|23583.85|23703.95|23583.95|23699.93|23579.93|10
1634872870000|2021-10-22 03:21:10|23703.54|23583.54|23695.81|23575.81|23703.54|23583.54|23695.13|23575.13|10
1634872880000|2021-10-22 03:21:20|23694.33|23574.33|23695.05|23575.05|23695.1|23575.1|23693.61|23573.61|10
1634872890000|2021-10-22 03:21:30|23694.44|23574.44|23685.81|23565.81|23694.44|23574.44|23685.81|23565.81|10
1634872900000|2021-10-22 03:21:40|23685.36|23565.36|23684.21|23564.21|23686.02|23566.02|23684.21|23564.21|10
1634872910000|2021-10-22 03:21:50|23684.5|23564.5|23682.02|23562.02|23684.5|23564.5|23681.56|23561.56|10
1634872920000|2021-10-22 03:22:00|23682.1|23562.1|23681.61|23561.61|23683.08|23563.08|23681.61|23561.61|10
1634872930000|2021-10-22 03:22:10|23681.12|23561.12|23680.29|23560.29|23681.83|23561.83|23680.06|23560.06|10
1634872940000|2021-10-22 03:22:20|23681.21|23561.21|23680.79|23560.79|23683.33|23563.33|23679.95|23559.95|10
1634872950000|2021-10-22 03:22:30|23680.32|23560.32|23682.53|23562.53|23683.34|23563.34|23679.94|23559.94|10
1634872960000|2021-10-22 03:22:40|23682.8|23562.8|23683.09|23563.09|23685.32|23565.32|23682.8|23562.8|10
1634872970000|2021-10-22 03:22:50|23682.39|23562.39|23684.49|23564.49|23685.44|23565.44|23682.39|23562.39|10
1634872980000|2021-10-22 03:23:00|23684.07|23564.07|23679.94|23559.94|23684.07|23564.07|23679.94|23559.94|10
1634872990000|2021-10-22 03:23:10|23679.64|23559.64|23676.69|23556.69|23679.64|23559.64|23676.27|23556.27|10
1634873000000|2021-10-22 03:23:20|23676.31|23556.31|23675.83|23555.83|23677.15|23557.15|23675.09|23555.09|10
1634873010000|2021-10-22 03:23:30|23675.57|23555.57|23678.13|23558.13|23679|23559|23675.57|23555.57|10
1634873020000|2021-10-22 03:23:40|23677.95|23557.95|23678.3|23558.3|23679.08|23559.08|23677.85|23557.85|10
1634873030000|2021-10-22 03:23:50|23677.63|23557.63|23677.05|23557.05|23678.1|23558.1|23675.76|23555.76|10
1634873040000|2021-10-22 03:24:00|23676.99|23556.99|23684.45|23564.45|23684.45|23564.45|23676.99|23556.99|10
1634873050000|2021-10-22 03:24:10|23684.47|23564.47|23683.9|23563.9|23687.35|23567.35|23683.9|23563.9|10
1634873060000|2021-10-22 03:24:20|23684.54|23564.54|23681.96|23561.96|23684.54|23564.54|23681.88|23561.88|10
1634873070000|2021-10-22 03:24:30|23682.17|23562.17|23682.1|23562.1|23682.37|23562.37|23680.34|23560.34|10
1634873080000|2021-10-22 03:24:40|23681.75|23561.75|23683.45|23563.45|23683.7|23563.7|23681.05|23561.05|10
1634873090000|2021-10-22 03:24:50|23683.68|23563.68|23685.72|23565.72|23686.03|23566.03|23683.36|23563.36|10
1634873100000|2021-10-22 03:25:00|23685.98|23565.98|23692.32|23572.32|23692.32|23572.32|23685.9|23565.9|10
1634873110000|2021-10-22 03:25:10|23692.48|23572.48|23690.67|23570.67|23692.88|23572.88|23690.67|23570.67|10
1634873120000|2021-10-22 03:25:20|23690.15|23570.15|23687.15|23567.15|23690.55|23570.55|23687.15|23567.15|10
1634873130000|2021-10-22 03:25:30|23685.13|23565.13|23681.52|23561.52|23685.15|23565.15|23681.52|23561.52|9
1634873140000|2021-10-22 03:25:40|23681.6|23561.6|23683.68|23563.68|23683.68|23563.68|23679.88|23559.88|10
1634873150000|2021-10-22 03:25:50|23683.78|23563.78|23684.64|23564.64|23686.53|23566.53|23683.78|23563.78|10
1634873160000|2021-10-22 03:26:00|23685.05|23565.05|23687.09|23567.09|23688.02|23568.02|23685.05|23565.05|10
1634873170000|2021-10-22 03:26:10|23686.88|23566.88|23687.07|23567.07|23687.67|23567.67|23686.01|23566.01|10
1634873180000|2021-10-22 03:26:20|23687.75|23567.75|23689.48|23569.48|23689.48|23569.48|23687.6|23567.6|10
1634873190000|2021-10-22 03:26:30|23689.08|23569.08|23691.27|23571.27|23691.42|23571.42|23689.08|23569.08|10
1634873200000|2021-10-22 03:26:40|23691.57|23571.57|23693.13|23573.13|23693.39|23573.39|23691.57|23571.57|10
1634873210000|2021-10-22 03:26:50|23693.3|23573.3|23693.58|23573.58|23694.21|23574.21|23693.29|23573.29|10
1634873220000|2021-10-22 03:27:00|23693.24|23573.24|23695.75|23575.75|23695.75|23575.75|23693.02|23573.02|10
1634873230000|2021-10-22 03:27:10|23695.3|23575.3|23694.16|23574.16|23695.3|23575.3|23692.63|23572.63|8
1634873240000|2021-10-22 03:27:20|23694.43|23574.43|23696.41|23576.41|23696.41|23576.41|23694.43|23574.43|10
1634873250000|2021-10-22 03:27:30|23696.92|23576.92|23696.65|23576.65|23697.25|23577.25|23696.6|23576.6|10
1634873260000|2021-10-22 03:27:40|23696.25|23576.25|23697.29|23577.29|23697.7|23577.7|23695.48|23575.48|10
1634873270000|2021-10-22 03:27:50|23697.27|23577.27|23697.89|23577.89|23698.2|23578.2|23696.51|23576.51|10
1634873280000|2021-10-22 03:28:00|23697.83|23577.83|23702.45|23582.45|23702.45|23582.45|23697.83|23577.83|10
1634873290000|2021-10-22 03:28:10|23703.25|23583.25|23706.48|23586.48|23707.09|23587.09|23703.25|23583.25|9
1634873300000|2021-10-22 03:28:20|23706.27|23586.27|23700.8|23580.8|23706.68|23586.68|23700.8|23580.8|10
1634873310000|2021-10-22 03:28:30|23700.88|23580.88|23700.61|23580.61|23701.85|23581.85|23700.53|23580.53|10
1634873320000|2021-10-22 03:28:40|23700.38|23580.38|23693.39|23573.39|23700.38|23580.38|23693.39|23573.39|10
1634873330000|2021-10-22 03:28:50|23692.07|23572.07|23690.04|23570.04|23692.08|23572.08|23688.68|23568.68|10
1634873340000|2021-10-22 03:29:00|23689.65|23569.65|23700.49|23580.49|23700.49|23580.49|23689.42|23569.42|10
1634873350000|2021-10-22 03:29:10|23700.5|23580.5|23699.37|23579.37|23700.5|23580.5|23698.57|23578.57|10
1634873360000|2021-10-22 03:29:20|23699.73|23579.73|23698.73|23578.73|23700.16|23580.16|23698.73|23578.73|10
1634873370000|2021-10-22 03:29:30|23698.99|23578.99|23696.62|23576.62|23699.65|23579.65|23696.62|23576.62|10
1634873380000|2021-10-22 03:29:40|23695.71|23575.71|23694.93|23574.93|23697.05|23577.05|23694.61|23574.61|9
1634873390000|2021-10-22 03:29:50|23696.67|23576.67|23696.2|23576.2|23696.97|23576.97|23695.26|23575.26|9
1634873400000|2021-10-22 03:30:00|23699.57|23579.57|23701.04|23581.04|23701.85|23581.85|23699.57|23579.57|10
1634873410000|2021-10-22 03:30:10|23700.82|23580.82|23701.26|23581.26|23702.12|23582.12|23700.73|23580.73|10
1634873420000|2021-10-22 03:30:20|23701.16|23581.16|23701.35|23581.35|23702.37|23582.37|23700.94|23580.94|10
1634873430000|2021-10-22 03:30:30|23700.71|23580.71|23702.77|23582.77|23702.77|23582.77|23699.13|23579.13|10
1634873440000|2021-10-22 03:30:40|23702.69|23582.69|23706.27|23586.27|23706.27|23586.27|23702.69|23582.69|9
1634873450000|2021-10-22 03:30:50|23706.72|23586.72|23712.94|23592.94|23712.94|23592.94|23705.1|23585.1|10
1634873460000|2021-10-22 03:31:00|23713.78|23593.78|23726.59|23606.59|23726.59|23606.59|23713.78|23593.78|10
1634873470000|2021-10-22 03:31:10|23726.76|23606.76|23730.21|23610.21|23730.29|23610.29|23726.76|23606.76|10
1634873480000|2021-10-22 03:31:20|23730.14|23610.14|23729.56|23609.56|23731.98|23611.98|23729.27|23609.27|10
1634873490000|2021-10-22 03:31:30|23728.81|23608.81|23729.19|23609.19|23729.19|23609.19|23726.42|23606.42|10
1634873500000|2021-10-22 03:31:40|23730.98|23610.98|23736.65|23616.65|23736.65|23616.65|23730.12|23610.12|10
1634873510000|2021-10-22 03:31:50|23736.91|23616.91|23730.55|23610.55|23736.91|23616.91|23730.48|23610.48|10
1634873520000|2021-10-22 03:32:00|23729.48|23609.48|23728.43|23608.43|23729.48|23609.48|23724.07|23604.07|10
1634873530000|2021-10-22 03:32:10|23728.41|23608.41|23736.53|23616.53|23736.53|23616.53|23728.41|23608.41|10
1634873540000|2021-10-22 03:32:20|23737.09|23617.09|23740.43|23620.43|23740.71|23620.71|23736.63|23616.63|10
1634873550000|2021-10-22 03:32:30|23740.36|23620.36|23742.25|23622.25|23742.25|23622.25|23740.24|23620.24|10
1634873560000|2021-10-22 03:32:40|23741.87|23621.87|23738.26|23618.26|23742.17|23622.17|23738.26|23618.26|10
1634873570000|2021-10-22 03:32:50|23738.33|23618.33|23740.85|23620.85|23742.07|23622.07|23738.33|23618.33|10
1634873580000|2021-10-22 03:33:00|23741.46|23621.46|23744.69|23624.69|23744.69|23624.69|23741.01|23621.01|10
1634873590000|2021-10-22 03:33:10|23745.55|23625.55|23750.04|23630.04|23750.04|23630.04|23743.68|23623.68|10
1634873600000|2021-10-22 03:33:20|23751.94|23631.94|23756.98|23636.98|23757.21|23637.21|23751.59|23631.59|10
1634873610000|2021-10-22 03:33:30|23757.63|23637.63|23755.3|23635.3|23758.23|23638.23|23755.3|23635.3|10
1634873620000|2021-10-22 03:33:40|23755.06|23635.06|23757.43|23637.43|23757.65|23637.65|23753.57|23633.57|10
1634873630000|2021-10-22 03:33:50|23757.53|23637.53|23750.1|23630.1|23757.53|23637.53|23750.1|23630.1|10
1634873640000|2021-10-22 03:34:00|23750.04|23630.04|23748.29|23628.29|23750.04|23630.04|23748.26|23628.26|10
1634873650000|2021-10-22 03:34:10|23747.8|23627.8|23746.91|23626.91|23748.31|23628.31|23746.91|23626.91|10
1634873660000|2021-10-22 03:34:20|23746.49|23626.49|23736.37|23616.37|23747.04|23627.04|23736.37|23616.37|10
1634873670000|2021-10-22 03:34:30|23735.1|23615.1|23730.43|23610.43|23735.43|23615.43|23730.43|23610.43|10
1634873680000|2021-10-22 03:34:40|23730.39|23610.39|23726.83|23606.83|23730.39|23610.39|23726.83|23606.83|10
1634873690000|2021-10-22 03:34:50|23726.7|23606.7|23727.08|23607.08|23727.8|23607.8|23726.14|23606.14|10
1634873700000|2021-10-22 03:35:00|23727.59|23607.59|23730.48|23610.48|23730.48|23610.48|23727.5|23607.5|10
1634873710000|2021-10-22 03:35:10|23731.1|23611.1|23734.42|23614.42|23734.7|23614.7|23730.49|23610.49|10
1634873720000|2021-10-22 03:35:20|23734.71|23614.71|23736.66|23616.66|23736.66|23616.66|23734.35|23614.35|9
1634873730000|2021-10-22 03:35:30|23736.84|23616.84|23744.46|23624.46|23744.46|23624.46|23736.84|23616.84|10
1634873740000|2021-10-22 03:35:40|23744.8|23624.8|23745.44|23625.44|23746.24|23626.24|23744.23|23624.23|10
1634873750000|2021-10-22 03:35:50|23743.82|23623.82|23738.92|23618.92|23743.82|23623.82|23738.92|23618.92|10
1634873760000|2021-10-22 03:36:00|23739.14|23619.14|23739.9|23619.9|23739.9|23619.9|23737.81|23617.81|10
1634873770000|2021-10-22 03:36:10|23739.19|23619.19|23740.46|23620.46|23741.43|23621.43|23739.19|23619.19|10
1634873780000|2021-10-22 03:36:20|23740.95|23620.95|23737.94|23617.94|23740.95|23620.95|23737.94|23617.94|10
1634873790000|2021-10-22 03:36:30|23737.99|23617.99|23738.07|23618.07|23738.77|23618.77|23737.38|23617.38|10
1634873800000|2021-10-22 03:36:40|23739.56|23619.56|23737.43|23617.43|23739.56|23619.56|23737.29|23617.29|10
1634873810000|2021-10-22 03:36:50|23737.36|23617.36|23735.74|23615.74|23737.53|23617.53|23735.74|23615.74|10
1634873820000|2021-10-22 03:37:00|23736.05|23616.05|23735.45|23615.45|23736.38|23616.38|23735.45|23615.45|10
1634873830000|2021-10-22 03:37:10|23735.41|23615.41|23735.74|23615.74|23735.74|23615.74|23734.19|23614.19|10
1634873840000|2021-10-22 03:37:20|23736.04|23616.04|23738.65|23618.65|23738.89|23618.89|23735.74|23615.74|10
1634873850000|2021-10-22 03:37:30|23740.07|23620.07|23742.04|23622.04|23742.04|23622.04|23739.43|23619.43|10
1634873860000|2021-10-22 03:37:40|23743.24|23623.24|23743.66|23623.66|23743.66|23623.66|23741.8|23621.8|10
1634873870000|2021-10-22 03:37:50|23742.9|23622.9|23745.45|23625.45|23745.45|23625.45|23742.9|23622.9|10
1634873880000|2021-10-22 03:38:00|23745.44|23625.44|23745.54|23625.54|23745.54|23625.54|23743.68|23623.68|10
1634873890000|2021-10-22 03:38:10|23745.97|23625.97|23747.86|23627.86|23747.93|23627.93|23744.62|23624.62|10
1634873900000|2021-10-22 03:38:20|23747.47|23627.47|23745.19|23625.19|23747.75|23627.75|23744.94|23624.94|10
1634873910000|2021-10-22 03:38:30|23744.97|23624.97|23746.28|23626.28|23746.28|23626.28|23744.62|23624.62|10
1634873920000|2021-10-22 03:38:40|23746.2|23626.2|23748.72|23628.72|23749.11|23629.11|23746.2|23626.2|9
1634873930000|2021-10-22 03:38:50|23748.65|23628.65|23747.43|23627.43|23748.65|23628.65|23746.51|23626.51|10
1634873940000|2021-10-22 03:39:00|23747.25|23627.25|23750.74|23630.74|23750.95|23630.95|23746.98|23626.98|10
1634873950000|2021-10-22 03:39:10|23750.64|23630.64|23749.57|23629.57|23750.67|23630.67|23749.57|23629.57|10
1634873960000|2021-10-22 03:39:20|23749.32|23629.32|23747.35|23627.35|23750.25|23630.25|23747.35|23627.35|9
1634873970000|2021-10-22 03:39:30|23747.49|23627.49|23747.55|23627.55|23748.54|23628.54|23746.66|23626.66|9
1634873980000|2021-10-22 03:39:40|23747.45|23627.45|23747.77|23627.77|23747.8|23627.8|23746.55|23626.55|10
1634873990000|2021-10-22 03:39:50|23747.44|23627.44|23747.3|23627.3|23748.83|23628.83|23747.3|23627.3|10
1634874000000|2021-10-22 03:40:00|23746.88|23626.88|23747.26|23627.26|23747.28|23627.28|23746.04|23626.04|10
1634874010000|2021-10-22 03:40:10|23747.37|23627.37|23749.17|23629.17|23749.17|23629.17|23746.52|23626.52|10
1634874020000|2021-10-22 03:40:20|23748.81|23628.81|23750.3|23630.3|23750.3|23630.3|23748.81|23628.81|10
1634874030000|2021-10-22 03:40:30|23749.24|23629.24|23749.16|23629.16|23749.77|23629.77|23749.16|23629.16|9
1634874040000|2021-10-22 03:40:40|23749.39|23629.39|23748.08|23628.08|23749.73|23629.73|23748.08|23628.08|9
1634874050000|2021-10-22 03:40:50|23748.02|23628.02|23749.55|23629.55|23749.55|23629.55|23747.96|23627.96|9
1634874060000|2021-10-22 03:41:00|23749.86|23629.86|23748.92|23628.92|23749.93|23629.93|23748.72|23628.72|9
1634874070000|2021-10-22 03:41:10|23749.28|23629.28|23749.46|23629.46|23749.91|23629.91|23749.28|23629.28|10
1634874080000|2021-10-22 03:41:20|23749.47|23629.47|23748.8|23628.8|23750.22|23630.22|23748.8|23628.8|10
1634874090000|2021-10-22 03:41:30|23748.29|23628.29|23747.03|23627.03|23749.13|23629.13|23747.03|23627.03|9
1634874100000|2021-10-22 03:41:40|23746.97|23626.97|23741.51|23621.51|23746.97|23626.97|23741.51|23621.51|10
1634874110000|2021-10-22 03:41:50|23741.66|23621.66|23745.63|23625.63|23745.63|23625.63|23741.45|23621.45|10
1634874120000|2021-10-22 03:42:00|23745.6|23625.6|23747.42|23627.42|23747.42|23627.42|23744.18|23624.18|10
1634874130000|2021-10-22 03:42:10|23747.78|23627.78|23747.68|23627.68|23749.09|23629.09|23746.99|23626.99|10
1634874140000|2021-10-22 03:42:20|23747.38|23627.38|23748.13|23628.13|23748.4|23628.4|23747.19|23627.19|10
1634874150000|2021-10-22 03:42:30|23748.15|23628.15|23750.84|23630.84|23750.84|23630.84|23747.73|23627.73|10
1634874160000|2021-10-22 03:42:40|23751.44|23631.44|23752.69|23632.69|23752.69|23632.69|23750.55|23630.55|10
1634874170000|2021-10-22 03:42:50|23753.87|23633.87|23753.38|23633.38|23754.65|23634.65|23753.38|23633.38|10
1634874180000|2021-10-22 03:43:00|23753.11|23633.11|23751.73|23631.73|23753.79|23633.79|23751.73|23631.73|10
1634874190000|2021-10-22 03:43:10|23752|23632|23750.53|23630.53|23752|23632|23750.53|23630.53|10
1634874200000|2021-10-22 03:43:20|23750.78|23630.78|23750.23|23630.23|23751.26|23631.26|23750.1|23630.1|8
1634874210000|2021-10-22 03:43:30|23750.99|23630.99|23751.33|23631.33|23751.71|23631.71|23750.72|23630.72|10
1634874220000|2021-10-22 03:43:40|23751.69|23631.69|23750.36|23630.36|23751.69|23631.69|23750.3|23630.3|8
1634874230000|2021-10-22 03:43:50|23750.31|23630.31|23754.43|23634.43|23754.43|23634.43|23750.31|23630.31|10
1634874240000|2021-10-22 03:44:00|23754.42|23634.42|23756.33|23636.33|23756.33|23636.33|23754.13|23634.13|10
1634874250000|2021-10-22 03:44:10|23755.1|23635.1|23759.78|23639.78|23760.27|23640.27|23755.05|23635.05|10
1634874260000|2021-10-22 03:44:20|23760.07|23640.07|23762.03|23642.03|23762.65|23642.65|23758.95|23638.95|10
1634874270000|2021-10-22 03:44:30|23765.15|23645.15|23768.61|23648.61|23768.61|23648.61|23765.15|23645.15|10
1634874280000|2021-10-22 03:44:40|23768.89|23648.89|23764.22|23644.22|23768.89|23648.89|23764.22|23644.22|10
1634874290000|2021-10-22 03:44:50|23763.16|23643.16|23760.69|23640.69|23763.16|23643.16|23760.69|23640.69|10
1634874300000|2021-10-22 03:45:00|23759.94|23639.94|23756.95|23636.95|23760.24|23640.24|23756.95|23636.95|10
1634874310000|2021-10-22 03:45:10|23757.27|23637.27|23753.24|23633.24|23757.27|23637.27|23753.24|23633.24|10
1634874320000|2021-10-22 03:45:20|23756.12|23636.12|23751.25|23631.25|23756.12|23636.12|23751.25|23631.25|10
1634874330000|2021-10-22 03:45:30|23751.26|23631.26|23748.89|23628.89|23751.26|23631.26|23748.89|23628.89|10
1634874340000|2021-10-22 03:45:40|23748.6|23628.6|23746.47|23626.47|23748.6|23628.6|23746.13|23626.13|10
1634874350000|2021-10-22 03:45:50|23746.04|23626.04|23746.53|23626.53|23746.94|23626.94|23746.04|23626.04|10
1634874360000|2021-10-22 03:46:00|23747.28|23627.28|23747.79|23627.79|23747.89|23627.89|23745.99|23625.99|10
1634874370000|2021-10-22 03:46:10|23747.98|23627.98|23747.39|23627.39|23748.17|23628.17|23746.67|23626.67|10
1634874380000|2021-10-22 03:46:20|23746.93|23626.93|23747.45|23627.45|23748.07|23628.07|23746.66|23626.66|9
1634874390000|2021-10-22 03:46:30|23747.06|23627.06|23749.06|23629.06|23749.49|23629.49|23747.06|23627.06|10
1634874400000|2021-10-22 03:46:40|23749.9|23629.9|23748.83|23628.83|23749.9|23629.9|23748.82|23628.82|9
1634874410000|2021-10-22 03:46:50|23748.62|23628.62|23748.05|23628.05|23748.62|23628.62|23747.57|23627.57|10
1634874420000|2021-10-22 03:47:00|23746.96|23626.96|23746.87|23626.87|23747.38|23627.38|23746.73|23626.73|10
1634874430000|2021-10-22 03:47:10|23747.02|23627.02|23744.4|23624.4|23747.02|23627.02|23744.4|23624.4|10
1634874440000|2021-10-22 03:47:20|23745.01|23625.01|23744.08|23624.08|23745.38|23625.38|23744.08|23624.08|9
1634874450000|2021-10-22 03:47:30|23743.61|23623.61|23743.99|23623.99|23743.99|23623.99|23743.19|23623.19|10
1634874460000|2021-10-22 03:47:40|23743.36|23623.36|23743.35|23623.35|23743.73|23623.73|23742.65|23622.65|10
1634874470000|2021-10-22 03:47:50|23743.12|23623.12|23743.58|23623.58|23743.84|23623.84|23742.57|23622.57|9
1634874480000|2021-10-22 03:48:00|23743.61|23623.61|23742.8|23622.8|23743.61|23623.61|23742.77|23622.77|10
1634874490000|2021-10-22 03:48:10|23742.77|23622.77|23742.78|23622.78|23742.96|23622.96|23742.36|23622.36|9
1634874500000|2021-10-22 03:48:20|23743.19|23623.19|23742.89|23622.89|23743.52|23623.52|23742.79|23622.79|9
1634874510000|2021-10-22 03:48:30|23742.71|23622.71|23743.63|23623.63|23743.63|23623.63|23741.77|23621.77|10
1634874520000|2021-10-22 03:48:40|23743.68|23623.68|23745.13|23625.13|23745.39|23625.39|23743.58|23623.58|10
1634874530000|2021-10-22 03:48:50|23745.48|23625.48|23747.02|23627.02|23747.17|23627.17|23744.97|23624.97|10
1634874540000|2021-10-22 03:49:00|23747.56|23627.56|23746.47|23626.47|23747.65|23627.65|23746.29|23626.29|9
1634874550000|2021-10-22 03:49:10|23746.26|23626.26|23748.94|23628.94|23748.94|23628.94|23746.26|23626.26|9
1634874560000|2021-10-22 03:49:20|23748.75|23628.75|23747.84|23627.84|23748.9|23628.9|23747.84|23627.84|10
1634874570000|2021-10-22 03:49:30|23747.94|23627.94|23747.69|23627.69|23748.09|23628.09|23747.12|23627.12|10
1634874580000|2021-10-22 03:49:40|23748.15|23628.15|23748.71|23628.71|23749.43|23629.43|23748.15|23628.15|10
1634874590000|2021-10-22 03:49:50|23749.25|23629.25|23750.15|23630.15|23750.4|23630.4|23749.25|23629.25|10
1634874600000|2021-10-22 03:50:00|23750.57|23630.57|23752.21|23632.21|23752.21|23632.21|23750.57|23630.57|10
1634874610000|2021-10-22 03:50:10|23752.1|23632.1|23753.98|23633.98|23753.98|23633.98|23752.01|23632.01|10
1634874620000|2021-10-22 03:50:20|23753.85|23633.85|23753.72|23633.72|23754.38|23634.38|23753.29|23633.29|10
1634874630000|2021-10-22 03:50:30|23753.73|23633.73|23753.61|23633.61|23754.68|23634.68|23753.61|23633.61|10
1634874640000|2021-10-22 03:50:40|23753.83|23633.83|23751.65|23631.65|23755.57|23635.57|23751.65|23631.65|10
1634874650000|2021-10-22 03:50:50|23751.55|23631.55|23746.78|23626.78|23751.55|23631.55|23746.78|23626.78|10
1634874660000|2021-10-22 03:51:00|23746.54|23626.54|23741.5|23621.5|23746.54|23626.54|23741.5|23621.5|9
1634874670000|2021-10-22 03:51:10|23741.2|23621.2|23740.41|23620.41|23741.2|23621.2|23740.41|23620.41|10
1634874680000|2021-10-22 03:51:20|23740.22|23620.22|23733.6|23613.6|23740.22|23620.22|23733.6|23613.6|10
1634874690000|2021-10-22 03:51:30|23733.24|23613.24|23733.1|23613.1|23733.24|23613.24|23731.07|23611.07|10
1634874700000|2021-10-22 03:51:40|23732.85|23612.85|23734.68|23614.68|23735.58|23615.58|23732.85|23612.85|10
1634874710000|2021-10-22 03:51:50|23734.79|23614.79|23734.57|23614.57|23736.21|23616.21|23734.16|23614.16|10
1634874720000|2021-10-22 03:52:00|23734.06|23614.06|23731.31|23611.31|23734.33|23614.33|23731.31|23611.31|10
1634874730000|2021-10-22 03:52:10|23731.06|23611.06|23729.3|23609.3|23731.06|23611.06|23728.71|23608.71|10
1634874740000|2021-10-22 03:52:20|23729.1|23609.1|23727.22|23607.22|23729.1|23609.1|23726.83|23606.83|9
1634874750000|2021-10-22 03:52:30|23727.1|23607.1|23726.35|23606.35|23727.38|23607.38|23726.35|23606.35|10
1634874760000|2021-10-22 03:52:40|23726.39|23606.39|23726.42|23606.42|23726.81|23606.81|23726.21|23606.21|10
1634874770000|2021-10-22 03:52:50|23725.77|23605.77|23723.44|23603.44|23726.09|23606.09|23723.44|23603.44|10
1634874780000|2021-10-22 03:53:00|23723.29|23603.29|23722.68|23602.68|23723.51|23603.51|23722.41|23602.41|10
1634874790000|2021-10-22 03:53:10|23719.85|23599.85|23714.41|23594.41|23719.85|23599.85|23714.41|23594.41|10
1634874800000|2021-10-22 03:53:20|23714.45|23594.45|23712.8|23592.8|23714.45|23594.45|23710.82|23590.82|7
1634874810000|2021-10-22 03:53:30|23713.61|23593.61|23712.07|23592.07|23713.72|23593.72|23712.07|23592.07|10
1634874820000|2021-10-22 03:53:40|23712.29|23592.29|23712.58|23592.58|23713.77|23593.77|23712.29|23592.29|10
1634874830000|2021-10-22 03:53:50|23712.65|23592.65|23713.5|23593.5|23713.69|23593.69|23712.65|23592.65|10
1634874840000|2021-10-22 03:54:00|23713.33|23593.33|23712.64|23592.64|23713.58|23593.58|23712.49|23592.49|9
1634874850000|2021-10-22 03:54:10|23712.85|23592.85|23712.3|23592.3|23712.91|23592.91|23711.9|23591.9|9
1634874860000|2021-10-22 03:54:20|23712.32|23592.32|23713.31|23593.31|23713.31|23593.31|23712.2|23592.2|8
1634874870000|2021-10-22 03:54:30|23713.27|23593.27|23713.69|23593.69|23713.69|23593.69|23712.91|23592.91|7
1634874880000|2021-10-22 03:54:40|23713.76|23593.76|23712.53|23592.53|23713.76|23593.76|23712.47|23592.47|10
1634874890000|2021-10-22 03:54:50|23712.36|23592.36|23710.62|23590.62|23712.36|23592.36|23710.62|23590.62|10
1634874900000|2021-10-22 03:55:00|23709.57|23589.57|23709.82|23589.82|23709.82|23589.82|23708.9|23588.9|8
1634874910000|2021-10-22 03:55:10|23709.69|23589.69|23707.33|23587.33|23710.71|23590.71|23707.33|23587.33|10
1634874920000|2021-10-22 03:55:20|23706.99|23586.99|23702.05|23582.05|23706.99|23586.99|23701.64|23581.64|10
1634874930000|2021-10-22 03:55:30|23702.81|23582.81|23702.64|23582.64|23703.45|23583.45|23702.54|23582.54|10
1634874940000|2021-10-22 03:55:40|23702.72|23582.72|23700.07|23580.07|23702.72|23582.72|23700.05|23580.05|9
1634874950000|2021-10-22 03:55:50|23699.27|23579.27|23698.79|23578.79|23699.83|23579.83|23698.79|23578.79|9
1634874960000|2021-10-22 03:56:00|23698.34|23578.34|23697.62|23577.62|23698.48|23578.48|23697.62|23577.62|9
1634874970000|2021-10-22 03:56:10|23697.72|23577.72|23701.09|23581.09|23701.09|23581.09|23697.54|23577.54|9
1634874980000|2021-10-22 03:56:20|23700.78|23580.78|23701.79|23581.79|23702.55|23582.55|23700.32|23580.32|10
1634874990000|2021-10-22 03:56:30|23701.96|23581.96|23702.3|23582.3|23702.3|23582.3|23701.79|23581.79|10
1634875000000|2021-10-22 03:56:40|23702.39|23582.39|23702.19|23582.19|23702.4|23582.4|23700.61|23580.61|8
1634875010000|2021-10-22 03:56:50|23700.91|23580.91|23704.81|23584.81|23704.96|23584.96|23700.91|23580.91|9
1634875020000|2021-10-22 03:57:00|23704.86|23584.86|23710.25|23590.25|23710.25|23590.25|23704.86|23584.86|10
1634875030000|2021-10-22 03:57:10|23710.23|23590.23|23710.67|23590.67|23711.34|23591.34|23710.23|23590.23|10
1634875040000|2021-10-22 03:57:20|23710.89|23590.89|23711.05|23591.05|23711.35|23591.35|23709.73|23589.73|10
1634875050000|2021-10-22 03:57:30|23710.98|23590.98|23712.1|23592.1|23712.12|23592.12|23710.47|23590.47|9
1634875060000|2021-10-22 03:57:40|23711.99|23591.99|23710.29|23590.29|23712.09|23592.09|23710.29|23590.29|9
1634875070000|2021-10-22 03:57:50|23709.92|23589.92|23707.94|23587.94|23709.99|23589.99|23707.94|23587.94|10
1634875080000|2021-10-22 03:58:00|23707.93|23587.93|23709.86|23589.86|23709.86|23589.86|23707.79|23587.79|10
1634875090000|2021-10-22 03:58:10|23708.71|23588.71|23708.59|23588.59|23710.63|23590.63|23708.59|23588.59|10
1634875100000|2021-10-22 03:58:20|23709.52|23589.52|23709.04|23589.04|23711.51|23591.51|23708.67|23588.67|10
1634875110000|2021-10-22 03:58:30|23708.56|23588.56|23709.44|23589.44|23709.45|23589.45|23707.57|23587.57|10
1634875120000|2021-10-22 03:58:40|23709.42|23589.42|23709.06|23589.06|23709.46|23589.46|23708.08|23588.08|10
1634875130000|2021-10-22 03:58:50|23708.94|23588.94|23708.4|23588.4|23709.32|23589.32|23708.23|23588.23|10
1634875140000|2021-10-22 03:59:00|23708.55|23588.55|23709.95|23589.95|23710.17|23590.17|23707.66|23587.66|10
1634875150000|2021-10-22 03:59:10|23710.43|23590.43|23710.67|23590.67|23710.67|23590.67|23709.02|23589.02|9
1634875160000|2021-10-22 03:59:20|23710.82|23590.82|23715.92|23595.92|23716.21|23596.21|23710.19|23590.19|10
1634875170000|2021-10-22 03:59:30|23717.69|23597.69|23716.72|23596.72|23718.13|23598.13|23715.96|23595.96|10
1634875180000|2021-10-22 03:59:40|23716.86|23596.86|23718.14|23598.14|23718.25|23598.25|23715.14|23595.14|10
1634875190000|2021-10-22 03:59:50|23717.86|23597.86|23724.52|23604.52|23725.21|23605.21|23717.86|23597.86|10
1634875200000|2021-10-22 04:00:00|23725.21|23605.21|23731.7|23611.7|23732.19|23612.19|23725.21|23605.21|10
1634875210000|2021-10-22 04:00:10|23731.86|23611.86|23732.76|23612.76|23732.76|23612.76|23730.01|23610.01|10
1634875220000|2021-10-22 04:00:20|23731.85|23611.85|23728.07|23608.07|23732.1|23612.1|23727.99|23607.99|10
1634875230000|2021-10-22 04:00:30|23727.73|23607.73|23724.99|23604.99|23727.73|23607.73|23724.86|23604.86|9
1634875240000|2021-10-22 04:00:40|23724.79|23604.79|23722.89|23602.89|23725.05|23605.05|23721.66|23601.66|10
1634875250000|2021-10-22 04:00:50|23722.59|23602.59|23721.69|23601.69|23723.96|23603.96|23721.69|23601.69|10
1634875260000|2021-10-22 04:01:00|23721.59|23601.59|23720.1|23600.1|23722.13|23602.13|23719.5|23599.5|10
1634875270000|2021-10-22 04:01:10|23719.84|23599.84|23722.49|23602.49|23722.49|23602.49|23719.84|23599.84|10
1634875280000|2021-10-22 04:01:20|23724.88|23604.88|23733.16|23613.16|23733.16|23613.16|23724.37|23604.37|10
1634875290000|2021-10-22 04:01:30|23733.22|23613.22|23738.68|23618.68|23738.68|23618.68|23733.01|23613.01|10
1634875300000|2021-10-22 04:01:40|23738.8|23618.8|23741.02|23621.02|23741.51|23621.51|23738.8|23618.8|10
1634875310000|2021-10-22 04:01:50|23740.86|23620.86|23745.3|23625.3|23745.3|23625.3|23740.59|23620.59|10
1634875320000|2021-10-22 04:02:00|23745.48|23625.48|23749.74|23629.74|23751.56|23631.56|23745.48|23625.48|10
1634875330000|2021-10-22 04:02:10|23749.98|23629.98|23748.75|23628.75|23749.98|23629.98|23748.29|23628.29|10
1634875340000|2021-10-22 04:02:20|23748.23|23628.23|23743.42|23623.42|23748.23|23628.23|23743.42|23623.42|10
1634875350000|2021-10-22 04:02:30|23743.9|23623.9|23741.41|23621.41|23743.9|23623.9|23741.41|23621.41|10
1634875360000|2021-10-22 04:02:40|23741.29|23621.29|23737.28|23617.28|23741.41|23621.41|23737.28|23617.28|10
1634875370000|2021-10-22 04:02:50|23734.9|23614.9|23730.62|23610.62|23735|23615|23730.36|23610.36|10
1634875380000|2021-10-22 04:03:00|23729.52|23609.52|23728.93|23608.93|23730.5|23610.5|23728.65|23608.65|10
1634875390000|2021-10-22 04:03:10|23727.52|23607.52|23729.59|23609.59|23729.7|23609.7|23727.52|23607.52|10
1634875400000|2021-10-22 04:03:20|23728.59|23608.59|23726.39|23606.39|23728.59|23608.59|23726.24|23606.24|10
1634875410000|2021-10-22 04:03:30|23726.63|23606.63|23726.72|23606.72|23728.14|23608.14|23726.6|23606.6|10
1634875420000|2021-10-22 04:03:40|23726.2|23606.2|23727.24|23607.24|23727.24|23607.24|23725.96|23605.96|10
1634875430000|2021-10-22 04:03:50|23727.48|23607.48|23726.54|23606.54|23728.12|23608.12|23726.45|23606.45|10
1634875440000|2021-10-22 04:04:00|23726.02|23606.02|23725.92|23605.92|23726.02|23606.02|23724.78|23604.78|10
1634875450000|2021-10-22 04:04:10|23725.36|23605.36|23722.78|23602.78|23725.59|23605.59|23722.78|23602.78|10
1634875460000|2021-10-22 04:04:20|23722.04|23602.04|23719.3|23599.3|23723.7|23603.7|23718.85|23598.85|10
1634875470000|2021-10-22 04:04:30|23716.79|23596.79|23714.26|23594.26|23717.47|23597.47|23714.26|23594.26|10
1634875480000|2021-10-22 04:04:40|23713.2|23593.2|23716.07|23596.07|23716.07|23596.07|23713.2|23593.2|10
1634875490000|2021-10-22 04:04:50|23716.44|23596.44|23716.53|23596.53|23717.29|23597.29|23714.77|23594.77|9
1634875500000|2021-10-22 04:05:00|23716.75|23596.75|23717.21|23597.21|23717.51|23597.51|23716.52|23596.52|10
1634875510000|2021-10-22 04:05:10|23716.98|23596.98|23714.82|23594.82|23716.98|23596.98|23714.08|23594.08|10
1634875520000|2021-10-22 04:05:20|23714.42|23594.42|23711.27|23591.27|23714.42|23594.42|23711.05|23591.05|10
1634875530000|2021-10-22 04:05:30|23711.22|23591.22|23708.37|23588.37|23711.24|23591.24|23708.37|23588.37|10
1634875540000|2021-10-22 04:05:40|23707.62|23587.62|23704.16|23584.16|23707.64|23587.64|23704.16|23584.16|10
1634875550000|2021-10-22 04:05:50|23703.93|23583.93|23701.7|23581.7|23703.93|23583.93|23701.7|23581.7|9
1634875560000|2021-10-22 04:06:00|23702.09|23582.09|23699.82|23579.82|23702.17|23582.17|23699.82|23579.82|10
1634875570000|2021-10-22 04:06:10|23699.45|23579.45|23700.62|23580.62|23701.18|23581.18|23699.14|23579.14|10
1634875580000|2021-10-22 04:06:20|23700.78|23580.78|23701.91|23581.91|23701.94|23581.94|23700.78|23580.78|8
1634875590000|2021-10-22 04:06:30|23701.85|23581.85|23701.09|23581.09|23701.85|23581.85|23700.35|23580.35|9
1634875600000|2021-10-22 04:06:40|23701.13|23581.13|23700.86|23580.86|23701.22|23581.22|23700.73|23580.73|8
1634875610000|2021-10-22 04:06:50|23700.96|23580.96|23702.59|23582.59|23703.09|23583.09|23700.85|23580.85|9
1634875620000|2021-10-22 04:07:00|23702.7|23582.7|23703.87|23583.87|23704.53|23584.53|23702.7|23582.7|10
1634875630000|2021-10-22 04:07:10|23703.97|23583.97|23704.17|23584.17|23704.17|23584.17|23703.84|23583.84|10
1634875640000|2021-10-22 04:07:20|23702.14|23582.14|23701.84|23581.84|23703.82|23583.82|23701.66|23581.66|10
1634875650000|2021-10-22 04:07:30|23701.82|23581.82|23700.14|23580.14|23701.82|23581.82|23700.13|23580.13|10
1634875660000|2021-10-22 04:07:40|23700.08|23580.08|23699.88|23579.88|23702.02|23582.02|23699.72|23579.72|10
1634875670000|2021-10-22 04:07:50|23699.54|23579.54|23700.56|23580.56|23702.1|23582.1|23699.54|23579.54|10
1634875680000|2021-10-22 04:08:00|23700.62|23580.62|23699.01|23579.01|23700.62|23580.62|23698.17|23578.17|10
1634875690000|2021-10-22 04:08:10|23698.39|23578.39|23698.59|23578.59|23698.95|23578.95|23697.33|23577.33|10
1634875700000|2021-10-22 04:08:20|23698.77|23578.77|23699.78|23579.78|23701|23581|23698.57|23578.57|10
1634875710000|2021-10-22 04:08:30|23699.76|23579.76|23701.16|23581.16|23701.26|23581.26|23699.76|23579.76|10
1634875720000|2021-10-22 04:08:40|23701.13|23581.13|23705.99|23585.99|23707.03|23587.03|23701.13|23581.13|10
1634875730000|2021-10-22 04:08:50|23709.04|23589.04|23713.3|23593.3|23713.3|23593.3|23708.59|23588.59|10
1634875740000|2021-10-22 04:09:00|23715.08|23595.08|23719.05|23599.05|23719.05|23599.05|23714.66|23594.66|10
1634875750000|2021-10-22 04:09:10|23719.53|23599.53|23722.13|23602.13|23722.13|23602.13|23719.45|23599.45|10
1634875760000|2021-10-22 04:09:20|23722.03|23602.03|23718.88|23598.88|23722.31|23602.31|23716.84|23596.84|10
1634875770000|2021-10-22 04:09:30|23717.73|23597.73|23713.73|23593.73|23717.73|23597.73|23713.73|23593.73|10
1634875780000|2021-10-22 04:09:40|23713.7|23593.7|23714.29|23594.29|23714.72|23594.72|23713.26|23593.26|10
1634875790000|2021-10-22 04:09:50|23715.52|23595.52|23716.18|23596.18|23716.31|23596.31|23715.2|23595.2|10
1634875800000|2021-10-22 04:10:00|23716.14|23596.14|23714.02|23594.02|23716.35|23596.35|23714.02|23594.02|10
1634875810000|2021-10-22 04:10:10|23713.94|23593.94|23714.29|23594.29|23714.9|23594.9|23713.64|23593.64|10
1634875820000|2021-10-22 04:10:20|23714.08|23594.08|23712.52|23592.52|23714.08|23594.08|23711.86|23591.86|9
1634875830000|2021-10-22 04:10:30|23712.25|23592.25|23718.07|23598.07|23718.07|23598.07|23712.25|23592.25|10
1634875840000|2021-10-22 04:10:40|23720.42|23600.42|23724.35|23604.35|23724.35|23604.35|23719.4|23599.4|10
1634875850000|2021-10-22 04:10:50|23724|23604|23726.5|23606.5|23726.5|23606.5|23724|23604|9
1634875860000|2021-10-22 04:11:00|23725.27|23605.27|23724.66|23604.66|23725.27|23605.27|23724.66|23604.66|10
1634875870000|2021-10-22 04:11:10|23724.7|23604.7|23724.84|23604.84|23724.84|23604.84|23723.63|23603.63|10
1634875880000|2021-10-22 04:11:20|23726.01|23606.01|23728.99|23608.99|23728.99|23608.99|23725.88|23605.88|10
1634875890000|2021-10-22 04:11:30|23728.93|23608.93|23729.93|23609.93|23729.93|23609.93|23726.48|23606.48|10
1634875900000|2021-10-22 04:11:40|23732.09|23612.09|23737.65|23617.65|23737.66|23617.66|23732.09|23612.09|10
1634875910000|2021-10-22 04:11:50|23740.62|23620.62|23738.93|23618.93|23740.93|23620.93|23738.93|23618.93|10
1634875920000|2021-10-22 04:12:00|23737.82|23617.82|23734.41|23614.41|23738|23618|23734.29|23614.29|10
1634875930000|2021-10-22 04:12:10|23733.91|23613.91|23729.15|23609.15|23733.91|23613.91|23729.15|23609.15|9
1634875940000|2021-10-22 04:12:20|23728.99|23608.99|23727.79|23607.79|23729.16|23609.16|23727.56|23607.56|10
1634875950000|2021-10-22 04:12:30|23726.56|23606.56|23723.21|23603.21|23727.24|23607.24|23723.21|23603.21|10
1634875960000|2021-10-22 04:12:40|23723.08|23603.08|23720.85|23600.85|23723.08|23603.08|23720.84|23600.84|10
1634875970000|2021-10-22 04:12:50|23719.38|23599.38|23717.63|23597.63|23721.01|23601.01|23717.3|23597.3|10
1634875980000|2021-10-22 04:13:00|23717.95|23597.95|23720.48|23600.48|23720.97|23600.97|23717.95|23597.95|10
1634875990000|2021-10-22 04:13:10|23719.74|23599.74|23717.93|23597.93|23719.74|23599.74|23717.93|23597.93|10
1634876000000|2021-10-22 04:13:20|23718.16|23598.16|23720.54|23600.54|23720.94|23600.94|23718.16|23598.16|10
1634876010000|2021-10-22 04:13:30|23720.94|23600.94|23717.29|23597.29|23720.94|23600.94|23717.29|23597.29|9
1634876020000|2021-10-22 04:13:40|23715.02|23595.02|23709.56|23589.56|23716.45|23596.45|23709.56|23589.56|10
1634876030000|2021-10-22 04:13:50|23707.63|23587.63|23705.51|23585.51|23708.85|23588.85|23705.51|23585.51|9
1634876040000|2021-10-22 04:14:00|23705.49|23585.49|23705.54|23585.54|23705.54|23585.54|23704.75|23584.75|10
1634876050000|2021-10-22 04:14:10|23705.47|23585.47|23702.03|23582.03|23705.47|23585.47|23702.03|23582.03|10
1634876060000|2021-10-22 04:14:20|23703.13|23583.13|23704.83|23584.83|23705|23585|23703.13|23583.13|9
1634876070000|2021-10-22 04:14:30|23705.26|23585.26|23706.43|23586.43|23706.43|23586.43|23705.26|23585.26|10
1634876080000|2021-10-22 04:14:40|23706.8|23586.8|23706.77|23586.77|23707.2|23587.2|23706.77|23586.77|10
1634876090000|2021-10-22 04:14:50|23706.89|23586.89|23709.38|23589.38|23709.64|23589.64|23706.89|23586.89|10
1634876100000|2021-10-22 04:15:00|23709.72|23589.72|23707.15|23587.15|23709.89|23589.89|23707.15|23587.15|8
1634876110000|2021-10-22 04:15:10|23707.11|23587.11|23709.32|23589.32|23709.32|23589.32|23707.11|23587.11|10
1634876120000|2021-10-22 04:15:20|23709.19|23589.19|23712.28|23592.28|23712.28|23592.28|23708.76|23588.76|10
1634876130000|2021-10-22 04:15:30|23713.13|23593.13|23709.95|23589.95|23715.75|23595.75|23709.95|23589.95|10
1634876140000|2021-10-22 04:15:40|23708.88|23588.88|23703.74|23583.74|23708.88|23588.88|23703.71|23583.71|10
1634876150000|2021-10-22 04:15:50|23703.19|23583.19|23700.53|23580.53|23703.25|23583.25|23699.54|23579.54|10
1634876160000|2021-10-22 04:16:00|23699.87|23579.87|23697.48|23577.48|23699.87|23579.87|23696.95|23576.95|10
1634876170000|2021-10-22 04:16:10|23697.46|23577.46|23696.73|23576.73|23697.8|23577.8|23696.62|23576.62|10
1634876180000|2021-10-22 04:16:20|23696.74|23576.74|23696.71|23576.71|23696.75|23576.75|23696.63|23576.63|10
1634876190000|2021-10-22 04:16:30|23696.69|23576.69|23694.95|23574.95|23696.69|23576.69|23694.82|23574.82|10
1634876200000|2021-10-22 04:16:40|23694.8|23574.8|23694.57|23574.57|23694.8|23574.8|23693.44|23573.44|9
1634876210000|2021-10-22 04:16:50|23695.59|23575.59|23696.3|23576.3|23696.63|23576.63|23695.59|23575.59|8
1634876220000|2021-10-22 04:17:00|23695.89|23575.89|23692.85|23572.85|23695.89|23575.89|23692.85|23572.85|10
1634876230000|2021-10-22 04:17:10|23692.91|23572.91|23690.56|23570.56|23692.94|23572.94|23690.56|23570.56|9
1634876240000|2021-10-22 04:17:20|23690.83|23570.83|23686.25|23566.25|23690.83|23570.83|23686.07|23566.07|10
1634876250000|2021-10-22 04:17:30|23685.95|23565.95|23684.63|23564.63|23685.95|23565.95|23684.63|23564.63|10
1634876260000|2021-10-22 04:17:40|23684.43|23564.43|23689.13|23569.13|23689.99|23569.99|23684.43|23564.43|9
1634876270000|2021-10-22 04:17:50|23690.05|23570.05|23691.2|23571.2|23691.2|23571.2|23689.06|23569.06|10
1634876280000|2021-10-22 04:18:00|23691.16|23571.16|23691.9|23571.9|23691.9|23571.9|23690.84|23570.84|9
1634876290000|2021-10-22 04:18:10|23692.13|23572.13|23698.15|23578.15|23698.15|23578.15|23692.13|23572.13|10
1634876300000|2021-10-22 04:18:20|23698.26|23578.26|23704.49|23584.49|23704.49|23584.49|23698.26|23578.26|10
1634876310000|2021-10-22 04:18:30|23704.5|23584.5|23705.99|23585.99|23706.4|23586.4|23704.5|23584.5|10
1634876320000|2021-10-22 04:18:40|23706.29|23586.29|23706.29|23586.29|23706.29|23586.29|23704.9|23584.9|10
1634876330000|2021-10-22 04:18:50|23705.57|23585.57|23705.7|23585.7|23706|23586|23705.53|23585.53|7
1634876340000|2021-10-22 04:19:00|23705.21|23585.21|23705.28|23585.28|23705.99|23585.99|23705.19|23585.19|8
1634876350000|2021-10-22 04:19:10|23703.49|23583.49|23699.28|23579.28|23703.49|23583.49|23699.28|23579.28|10
1634876360000|2021-10-22 04:19:20|23699.3|23579.3|23699.34|23579.34|23700.06|23580.06|23699.06|23579.06|10
1634876370000|2021-10-22 04:19:30|23698.94|23578.94|23695.69|23575.69|23699.49|23579.49|23695.69|23575.69|10
1634876380000|2021-10-22 04:19:40|23693.88|23573.88|23687.73|23567.73|23693.88|23573.88|23687.73|23567.73|9
1634876390000|2021-10-22 04:19:50|23688.33|23568.33|23687|23567|23688.33|23568.33|23686.66|23566.66|10
1634876400000|2021-10-22 04:20:00|23686.64|23566.64|23687.27|23567.27|23687.32|23567.32|23685.77|23565.77|10
1634876410000|2021-10-22 04:20:10|23687.63|23567.63|23689.05|23569.05|23689.05|23569.05|23687.63|23567.63|10
1634876420000|2021-10-22 04:20:20|23689.09|23569.09|23688.52|23568.52|23689.09|23569.09|23688.05|23568.05|10
1634876430000|2021-10-22 04:20:30|23688.41|23568.41|23686.4|23566.4|23688.44|23568.44|23686.4|23566.4|9
1634876440000|2021-10-22 04:20:40|23685.72|23565.72|23686.46|23566.46|23686.84|23566.84|23685.72|23565.72|9
1634876450000|2021-10-22 04:20:50|23686.68|23566.68|23686.97|23566.97|23686.97|23566.97|23684.64|23564.64|10
1634876460000|2021-10-22 04:21:00|23686.86|23566.86|23688.5|23568.5|23689.17|23569.17|23686.86|23566.86|10
1634876470000|2021-10-22 04:21:10|23687.73|23567.73|23686.92|23566.92|23687.73|23567.73|23686.58|23566.58|10
1634876480000|2021-10-22 04:21:20|23685.73|23565.73|23684.98|23564.98|23686.92|23566.92|23683.92|23563.92|10
1634876490000|2021-10-22 04:21:30|23682.81|23562.81|23677.07|23557.07|23683.02|23563.02|23676.38|23556.38|10
1634876500000|2021-10-22 04:21:40|23677.27|23557.27|23679.17|23559.17|23679.71|23559.71|23677.27|23557.27|9
1634876510000|2021-10-22 04:21:50|23680.09|23560.09|23677.11|23557.11|23680.09|23560.09|23677.11|23557.11|10
1634876520000|2021-10-22 04:22:00|23676.45|23556.45|23673.84|23553.84|23676.73|23556.73|23673.84|23553.84|10
1634876530000|2021-10-22 04:22:10|23673.36|23553.36|23670.95|23550.95|23673.36|23553.36|23670.79|23550.79|10
1634876540000|2021-10-22 04:22:20|23668.29|23548.29|23667.85|23547.85|23668.64|23548.64|23667.56|23547.56|10
1634876550000|2021-10-22 04:22:30|23667.47|23547.47|23664.06|23544.06|23667.47|23547.47|23663.96|23543.96|10
1634876560000|2021-10-22 04:22:40|23663.99|23543.99|23663.95|23543.95|23664.24|23544.24|23663.24|23543.24|10
1634876570000|2021-10-22 04:22:50|23663.65|23543.65|23659.67|23539.67|23663.65|23543.65|23659.67|23539.67|10
1634876580000|2021-10-22 04:23:00|23659.66|23539.66|23659.97|23539.97|23661.41|23541.41|23659.66|23539.66|10
1634876590000|2021-10-22 04:23:10|23660.42|23540.42|23659.52|23539.52|23660.57|23540.57|23659.32|23539.32|10
1634876600000|2021-10-22 04:23:20|23659.5|23539.5|23657.51|23537.51|23659.65|23539.65|23657.26|23537.26|10
1634876610000|2021-10-22 04:23:30|23657.62|23537.62|23657.44|23537.44|23657.76|23537.76|23657.44|23537.44|9
1634876620000|2021-10-22 04:23:40|23656.74|23536.74|23657.15|23537.15|23657.15|23537.15|23654.84|23534.84|10
1634876630000|2021-10-22 04:23:50|23657.41|23537.41|23656.18|23536.18|23659.84|23539.84|23656.18|23536.18|10
1634876640000|2021-10-22 04:24:00|23656.48|23536.48|23653.76|23533.76|23656.51|23536.51|23653.23|23533.23|10
1634876650000|2021-10-22 04:24:10|23650.04|23530.04|23650.48|23530.48|23651.2|23531.2|23649.19|23529.19|10
1634876660000|2021-10-22 04:24:20|23649.93|23529.93|23650.21|23530.21|23650.56|23530.56|23649.7|23529.7|10
1634876670000|2021-10-22 04:24:30|23650.27|23530.27|23652.7|23532.7|23652.7|23532.7|23650.27|23530.27|10
1634876680000|2021-10-22 04:24:40|23652.55|23532.55|23655.98|23535.98|23657.62|23537.62|23652.55|23532.55|10
1634876690000|2021-10-22 04:24:50|23655.77|23535.77|23655.56|23535.56|23656.02|23536.02|23655.14|23535.14|10
1634876700000|2021-10-22 04:25:00|23655.57|23535.57|23658.8|23538.8|23659.76|23539.76|23655.55|23535.55|10
1634876710000|2021-10-22 04:25:10|23659.22|23539.22|23656.49|23536.49|23659.22|23539.22|23656.14|23536.14|10
1634876720000|2021-10-22 04:25:20|23656.14|23536.14|23654.38|23534.38|23656.51|23536.51|23654.38|23534.38|10
1634876730000|2021-10-22 04:25:30|23654|23534|23652.02|23532.02|23654|23534|23652.02|23532.02|10
1634876740000|2021-10-22 04:25:40|23651.92|23531.92|23653.01|23533.01|23653.01|23533.01|23651.51|23531.51|10
1634876750000|2021-10-22 04:25:50|23652.47|23532.47|23653.05|23533.05|23653.05|23533.05|23652.46|23532.46|9
1634876760000|2021-10-22 04:26:00|23652.83|23532.83|23653.16|23533.16|23653.16|23533.16|23652.49|23532.49|9
1634876770000|2021-10-22 04:26:10|23653.34|23533.34|23654.44|23534.44|23654.6|23534.6|23652.11|23532.11|10
1634876780000|2021-10-22 04:26:20|23654.52|23534.52|23654.99|23534.99|23654.99|23534.99|23652.76|23532.76|10
1634876790000|2021-10-22 04:26:30|23654.7|23534.7|23655.16|23535.16|23655.39|23535.39|23654.55|23534.55|9
1634876800000|2021-10-22 04:26:40|23655.55|23535.55|23661.48|23541.48|23661.48|23541.48|23655.55|23535.55|10
1634876810000|2021-10-22 04:26:50|23661.4|23541.4|23662.8|23542.8|23663.04|23543.04|23661.4|23541.4|10
1634876820000|2021-10-22 04:27:00|23663.07|23543.07|23662.45|23542.45|23663.36|23543.36|23662.24|23542.24|10
1634876830000|2021-10-22 04:27:10|23662.29|23542.29|23661.84|23541.84|23663.35|23543.35|23661.8|23541.8|10
1634876840000|2021-10-22 04:27:20|23661.75|23541.75|23662.81|23542.81|23663.34|23543.34|23661.75|23541.75|10
1634876850000|2021-10-22 04:27:30|23663.05|23543.05|23663.4|23543.4|23663.4|23543.4|23662.51|23542.51|10
1634876860000|2021-10-22 04:27:40|23663.24|23543.24|23662.76|23542.76|23663.24|23543.24|23661.82|23541.82|8
1634876870000|2021-10-22 04:27:50|23661.55|23541.55|23661.65|23541.65|23662.47|23542.47|23661.55|23541.55|9
1634876880000|2021-10-22 04:28:00|23661.63|23541.63|23659.62|23539.62|23661.92|23541.92|23659.62|23539.62|10
1634876890000|2021-10-22 04:28:10|23659.48|23539.48|23659.11|23539.11|23659.55|23539.55|23659|23539|8
1634876900000|2021-10-22 04:28:20|23658.49|23538.49|23656.95|23536.95|23658.49|23538.49|23656.95|23536.95|10
1634876910000|2021-10-22 04:28:30|23656.89|23536.89|23658.11|23538.11|23658.11|23538.11|23656.89|23536.89|10
1634876920000|2021-10-22 04:28:40|23658.87|23538.87|23660.36|23540.36|23660.52|23540.52|23658.63|23538.63|10
1634876930000|2021-10-22 04:28:50|23660.23|23540.23|23661.85|23541.85|23661.85|23541.85|23660.23|23540.23|10
1634876940000|2021-10-22 04:29:00|23661.62|23541.62|23659.8|23539.8|23662.74|23542.74|23659.8|23539.8|10
1634876950000|2021-10-22 04:29:10|23659.32|23539.32|23656.9|23536.9|23659.32|23539.32|23656.9|23536.9|9
1634876960000|2021-10-22 04:29:20|23656.62|23536.62|23656.87|23536.87|23657.1|23537.1|23656.13|23536.13|10
1634876970000|2021-10-22 04:29:30|23656.4|23536.4|23657.18|23537.18|23657.18|23537.18|23655.02|23535.02|10
1634876980000|2021-10-22 04:29:40|23659.02|23539.02|23659.39|23539.39|23659.96|23539.96|23658.97|23538.97|10
1634876990000|2021-10-22 04:29:50|23659.32|23539.32|23660.11|23540.11|23661.03|23541.03|23659.32|23539.32|10
1634877000000|2021-10-22 04:30:00|23660.36|23540.36|23662.59|23542.59|23663.46|23543.46|23660.36|23540.36|9
1634877010000|2021-10-22 04:30:10|23663.47|23543.47|23667.1|23547.1|23667.1|23547.1|23663.47|23543.47|10
1634877020000|2021-10-22 04:30:20|23667.12|23547.12|23667.92|23547.92|23667.92|23547.92|23666.91|23546.91|10
1634877030000|2021-10-22 04:30:30|23670.14|23550.14|23691.68|23571.68|23691.68|23571.68|23670.14|23550.14|10
1634877040000|2021-10-22 04:30:40|23692.85|23572.85|23708.62|23588.62|23708.62|23588.62|23692.85|23572.85|10
1634877050000|2021-10-22 04:30:50|23709.68|23589.68|23715.51|23595.51|23715.84|23595.84|23709.68|23589.68|10
1634877060000|2021-10-22 04:31:00|23715.29|23595.29|23716.51|23596.51|23716.51|23596.51|23714.53|23594.53|10
1634877070000|2021-10-22 04:31:10|23716.05|23596.05|23716.09|23596.09|23718.22|23598.22|23715.59|23595.59|10
1634877080000|2021-10-22 04:31:20|23716.22|23596.22|23714.81|23594.81|23716.97|23596.97|23714.73|23594.73|9
1634877090000|2021-10-22 04:31:30|23714.57|23594.57|23712.18|23592.18|23714.57|23594.57|23712.03|23592.03|10
1634877100000|2021-10-22 04:31:40|23711.97|23591.97|23708.45|23588.45|23711.97|23591.97|23708.45|23588.45|10
1634877110000|2021-10-22 04:31:50|23708.14|23588.14|23710.72|23590.72|23710.72|23590.72|23708.14|23588.14|10
1634877120000|2021-10-22 04:32:00|23710.5|23590.5|23709.94|23589.94|23711.17|23591.17|23709.27|23589.27|10
1634877130000|2021-10-22 04:32:10|23711.01|23591.01|23707.45|23587.45|23711.01|23591.01|23706.81|23586.81|9
1634877140000|2021-10-22 04:32:20|23707.47|23587.47|23709.64|23589.64|23709.64|23589.64|23707.27|23587.27|10
1634877150000|2021-10-22 04:32:30|23710.25|23590.25|23711.94|23591.94|23711.94|23591.94|23710.16|23590.16|10
1634877160000|2021-10-22 04:32:40|23711.82|23591.82|23711.46|23591.46|23713.42|23593.42|23711.46|23591.46|10
1634877170000|2021-10-22 04:32:50|23711.36|23591.36|23713.88|23593.88|23713.88|23593.88|23711.36|23591.36|9
1634877180000|2021-10-22 04:33:00|23713.94|23593.94|23715.92|23595.92|23715.92|23595.92|23713.94|23593.94|10
1634877190000|2021-10-22 04:33:10|23716|23596|23715.24|23595.24|23716|23596|23714.84|23594.84|10
1634877200000|2021-10-22 04:33:20|23714.93|23594.93|23714.83|23594.83|23715.19|23595.19|23714.33|23594.33|9
1634877210000|2021-10-22 04:33:30|23714.93|23594.93|23713.94|23593.94|23715.56|23595.56|23713.94|23593.94|10
1634877220000|2021-10-22 04:33:40|23713.99|23593.99|23714|23594|23714.25|23594.25|23713.67|23593.67|9
1634877230000|2021-10-22 04:33:50|23714.01|23594.01|23715.58|23595.58|23715.58|23595.58|23713.82|23593.82|10
1634877240000|2021-10-22 04:34:00|23715.63|23595.63|23716.11|23596.11|23716.11|23596.11|23714.5|23594.5|10
1634877250000|2021-10-22 04:34:10|23715.83|23595.83|23717.58|23597.58|23717.98|23597.98|23715.12|23595.12|10
1634877260000|2021-10-22 04:34:20|23717.13|23597.13|23720.99|23600.99|23720.99|23600.99|23716.51|23596.51|10
1634877270000|2021-10-22 04:34:30|23721.02|23601.02|23722.63|23602.63|23722.63|23602.63|23721.02|23601.02|10
1634877280000|2021-10-22 04:34:40|23723.13|23603.13|23723.86|23603.86|23723.86|23603.86|23722.86|23602.86|10
1634877290000|2021-10-22 04:34:50|23724|23604|23722.63|23602.63|23724|23604|23722.34|23602.34|10
1634877300000|2021-10-22 04:35:00|23723.49|23603.49|23725.16|23605.16|23725.4|23605.4|23723.28|23603.28|10
1634877310000|2021-10-22 04:35:10|23725.04|23605.04|23723.91|23603.91|23725.89|23605.89|23723.87|23603.87|10
1634877320000|2021-10-22 04:35:20|23723.65|23603.65|23722.07|23602.07|23723.65|23603.65|23721.71|23601.71|10
1634877330000|2021-10-22 04:35:30|23722.11|23602.11|23722.33|23602.33|23722.96|23602.96|23721.02|23601.02|10
1634877340000|2021-10-22 04:35:40|23722.35|23602.35|23721.17|23601.17|23722.47|23602.47|23720.97|23600.97|10
1634877350000|2021-10-22 04:35:50|23720.65|23600.65|23721.42|23601.42|23721.56|23601.56|23720.59|23600.59|10
1634877360000|2021-10-22 04:36:00|23722.14|23602.14|23721.23|23601.23|23723.3|23603.3|23721.23|23601.23|10
1634877370000|2021-10-22 04:36:10|23720.83|23600.83|23715.21|23595.21|23720.83|23600.83|23715.21|23595.21|10
1634877380000|2021-10-22 04:36:20|23715.15|23595.15|23713.23|23593.23|23715.28|23595.28|23713.23|23593.23|10
1634877390000|2021-10-22 04:36:30|23714.03|23594.03|23712.45|23592.45|23714.03|23594.03|23712.45|23592.45|9
1634877400000|2021-10-22 04:36:40|23712.37|23592.37|23708.64|23588.64|23712.37|23592.37|23708.64|23588.64|9
1634877410000|2021-10-22 04:36:50|23709.12|23589.12|23705.85|23585.85|23709.29|23589.29|23705.7|23585.7|10
1634877420000|2021-10-22 04:37:00|23706.19|23586.19|23704.83|23584.83|23706.19|23586.19|23703.56|23583.56|8
1634877430000|2021-10-22 04:37:10|23703.74|23583.74|23697.98|23577.98|23703.74|23583.74|23696.56|23576.56|9
1634877440000|2021-10-22 04:37:20|23695.8|23575.8|23694.22|23574.22|23695.8|23575.8|23693.34|23573.34|10
1634877450000|2021-10-22 04:37:30|23694.05|23574.05|23689.97|23569.97|23694.05|23574.05|23689.97|23569.97|10
1634877460000|2021-10-22 04:37:40|23689.44|23569.44|23689.09|23569.09|23690.31|23570.31|23689.09|23569.09|9
1634877470000|2021-10-22 04:37:50|23688.58|23568.58|23682.88|23562.88|23688.58|23568.58|23682.88|23562.88|10
1634877480000|2021-10-22 04:38:00|23681.21|23561.21|23680.8|23560.8|23681.21|23561.21|23679.7|23559.7|10
1634877490000|2021-10-22 04:38:10|23680.24|23560.24|23674.01|23554.01|23680.24|23560.24|23674.01|23554.01|10
1634877500000|2021-10-22 04:38:20|23674.08|23554.08|23673.76|23553.76|23674.45|23554.45|23672.98|23552.98|10
1634877510000|2021-10-22 04:38:30|23673.63|23553.63|23671.76|23551.76|23673.83|23553.83|23671.76|23551.76|9
1634877520000|2021-10-22 04:38:40|23671.91|23551.91|23668.8|23548.8|23671.91|23551.91|23667.73|23547.73|10
1634877530000|2021-10-22 04:38:50|23668.41|23548.41|23669.15|23549.15|23669.15|23549.15|23668.16|23548.16|10
1634877540000|2021-10-22 04:39:00|23670.16|23550.16|23669.46|23549.46|23670.25|23550.25|23667.52|23547.52|10
1634877550000|2021-10-22 04:39:10|23670.24|23550.24|23672.58|23552.58|23672.95|23552.95|23670.1|23550.1|10
1634877560000|2021-10-22 04:39:20|23672.72|23552.72|23675.74|23555.74|23675.74|23555.74|23671.64|23551.64|10
1634877570000|2021-10-22 04:39:30|23676.18|23556.18|23680.08|23560.08|23680.08|23560.08|23676.18|23556.18|10
1634877580000|2021-10-22 04:39:40|23680.4|23560.4|23686.36|23566.36|23686.67|23566.67|23680.4|23560.4|10
1634877590000|2021-10-22 04:39:50|23687.49|23567.49|23689.79|23569.79|23690.25|23570.25|23687.49|23567.49|10
1634877600000|2021-10-22 04:40:00|23688.74|23568.74|23688.62|23568.62|23689.46|23569.46|23688.59|23568.59|10
1634877610000|2021-10-22 04:40:10|23688.05|23568.05|23689.46|23569.46|23689.59|23569.59|23687.98|23567.98|10
1634877620000|2021-10-22 04:40:20|23689.4|23569.4|23689.75|23569.75|23689.82|23569.82|23689.21|23569.21|10
1634877630000|2021-10-22 04:40:30|23689.77|23569.77|23688.59|23568.59|23689.77|23569.77|23688.59|23568.59|10
1634877640000|2021-10-22 04:40:40|23688.71|23568.71|23688.49|23568.49|23689.93|23569.93|23688.28|23568.28|10
1634877650000|2021-10-22 04:40:50|23688.47|23568.47|23686.82|23566.82|23688.47|23568.47|23686.45|23566.45|9
1634877660000|2021-10-22 04:41:00|23686.79|23566.79|23687.3|23567.3|23688.11|23568.11|23686.79|23566.79|10
1634877670000|2021-10-22 04:41:10|23687.56|23567.56|23685.61|23565.61|23688.2|23568.2|23685.37|23565.37|10
1634877680000|2021-10-22 04:41:20|23685.89|23565.89|23683.71|23563.71|23685.89|23565.89|23683.46|23563.46|10
1634877690000|2021-10-22 04:41:30|23683.55|23563.55|23676.61|23556.61|23683.55|23563.55|23676.61|23556.61|10
1634877700000|2021-10-22 04:41:40|23675.86|23555.86|23675.6|23555.6|23677.03|23557.03|23675.6|23555.6|10
1634877710000|2021-10-22 04:41:50|23675.35|23555.35|23678.63|23558.63|23678.63|23558.63|23675.35|23555.35|9
1634877720000|2021-10-22 04:42:00|23678|23558|23677.66|23557.66|23678.69|23558.69|23677.55|23557.55|10
1634877730000|2021-10-22 04:42:10|23678.11|23558.11|23677.07|23557.07|23678.3|23558.3|23676.96|23556.96|10
1634877740000|2021-10-22 04:42:20|23677.65|23557.65|23677.32|23557.32|23678.5|23558.5|23677.29|23557.29|10
1634877750000|2021-10-22 04:42:30|23677.22|23557.22|23673.4|23553.4|23677.22|23557.22|23673.4|23553.4|10
1634877760000|2021-10-22 04:42:40|23672.83|23552.83|23668.09|23548.09|23672.83|23552.83|23667.83|23547.83|10
1634877770000|2021-10-22 04:42:50|23667.78|23547.78|23665.49|23545.49|23667.78|23547.78|23665.49|23545.49|10
1634877780000|2021-10-22 04:43:00|23665.5|23545.5|23664.75|23544.75|23666.73|23546.73|23664.75|23544.75|10
1634877790000|2021-10-22 04:43:10|23665.76|23545.76|23661|23541|23665.76|23545.76|23660.4|23540.4|10
1634877800000|2021-10-22 04:43:20|23660.55|23540.55|23656.89|23536.89|23660.55|23540.55|23656.89|23536.89|9
1634877810000|2021-10-22 04:43:30|23656.22|23536.22|23656.83|23536.83|23656.98|23536.98|23655.62|23535.62|10
1634877820000|2021-10-22 04:43:40|23656.56|23536.56|23659.75|23539.75|23660.54|23540.54|23656.56|23536.56|10
1634877830000|2021-10-22 04:43:50|23659.68|23539.68|23655.22|23535.22|23659.68|23539.68|23655.22|23535.22|10
1634877840000|2021-10-22 04:44:00|23655.58|23535.58|23651.08|23531.08|23655.58|23535.58|23651.08|23531.08|10
1634877850000|2021-10-22 04:44:10|23650.44|23530.44|23647.33|23527.33|23650.44|23530.44|23647.33|23527.33|10
1634877860000|2021-10-22 04:44:20|23647.8|23527.8|23647.5|23527.5|23648.39|23528.39|23647.5|23527.5|10
1634877870000|2021-10-22 04:44:30|23647.55|23527.55|23650.8|23530.8|23651.1|23531.1|23647.55|23527.55|10
1634877880000|2021-10-22 04:44:40|23650.83|23530.83|23650.92|23530.92|23651.48|23531.48|23650.67|23530.67|10
1634877890000|2021-10-22 04:44:50|23650.82|23530.82|23650.49|23530.49|23650.82|23530.82|23649.49|23529.49|9
1634877900000|2021-10-22 04:45:00|23650.51|23530.51|23650.79|23530.79|23650.8|23530.8|23650.26|23530.26|9
1634877910000|2021-10-22 04:45:10|23650.58|23530.58|23647.3|23527.3|23651.58|23531.58|23646.7|23526.7|10
1634877920000|2021-10-22 04:45:20|23646.77|23526.77|23643.87|23523.87|23646.77|23526.77|23643.74|23523.74|9
1634877930000|2021-10-22 04:45:30|23643.4|23523.4|23639.55|23519.55|23643.4|23523.4|23639.55|23519.55|10
1634877940000|2021-10-22 04:45:40|23638.22|23518.22|23634.37|23514.37|23638.22|23518.22|23633.74|23513.74|10
1634877950000|2021-10-22 04:45:50|23633.86|23513.86|23632.9|23512.9|23634.08|23514.08|23629.91|23509.91|10
1634877960000|2021-10-22 04:46:00|23633.01|23513.01|23634.21|23514.21|23634.96|23514.96|23632.89|23512.89|10
1634877970000|2021-10-22 04:46:10|23633.92|23513.92|23632.49|23512.49|23633.92|23513.92|23632.37|23512.37|9
1634877980000|2021-10-22 04:46:20|23632.27|23512.27|23630.37|23510.37|23632.27|23512.27|23630.12|23510.12|9
1634877990000|2021-10-22 04:46:30|23630.87|23510.87|23631.81|23511.81|23632|23512|23630.8|23510.8|10
1634878000000|2021-10-22 04:46:40|23631.39|23511.39|23629.41|23509.41|23631.67|23511.67|23629.41|23509.41|10
1634878010000|2021-10-22 04:46:50|23629.67|23509.67|23629.3|23509.3|23630.16|23510.16|23628.25|23508.25|9
1634878020000|2021-10-22 04:47:00|23629.26|23509.26|23631.47|23511.47|23631.7|23511.7|23629.26|23509.26|10
1634878030000|2021-10-22 04:47:10|23631.38|23511.38|23630.13|23510.13|23631.42|23511.42|23629.23|23509.23|9
1634878040000|2021-10-22 04:47:20|23630.41|23510.41|23629.53|23509.53|23630.41|23510.41|23629.2|23509.2|10
1634878050000|2021-10-22 04:47:30|23630.31|23510.31|23631.02|23511.02|23631.02|23511.02|23629.95|23509.95|10
1634878060000|2021-10-22 04:47:40|23630.98|23510.98|23631.19|23511.19|23631.37|23511.37|23630.98|23510.98|9
1634878070000|2021-10-22 04:47:50|23631.41|23511.41|23632.24|23512.24|23632.73|23512.73|23631.41|23511.41|9
1634878080000|2021-10-22 04:48:00|23631.65|23511.65|23630.85|23510.85|23631.65|23511.65|23630.85|23510.85|10
1634878090000|2021-10-22 04:48:10|23630.53|23510.53|23630.52|23510.52|23631.33|23511.33|23629.83|23509.83|10
1634878100000|2021-10-22 04:48:20|23630.75|23510.75|23629.55|23509.55|23631.26|23511.26|23629.35|23509.35|10
1634878110000|2021-10-22 04:48:30|23629.5|23509.5|23630.6|23510.6|23630.7|23510.7|23629.48|23509.48|10
1634878120000|2021-10-22 04:48:40|23630.84|23510.84|23633.15|23513.15|23634.01|23514.01|23630.76|23510.76|10
1634878130000|2021-10-22 04:48:50|23633.48|23513.48|23635.42|23515.42|23636.06|23516.06|23633.45|23513.45|10
1634878140000|2021-10-22 04:49:00|23635.38|23515.38|23638.55|23518.55|23638.55|23518.55|23635.33|23515.33|10
1634878150000|2021-10-22 04:49:10|23638.09|23518.09|23639.62|23519.62|23639.62|23519.62|23638.09|23518.09|9
1634878160000|2021-10-22 04:49:20|23639.53|23519.53|23640.81|23520.81|23640.81|23520.81|23639.45|23519.45|10
1634878170000|2021-10-22 04:49:30|23640.99|23520.99|23641.94|23521.94|23641.94|23521.94|23640.99|23520.99|9
1634878180000|2021-10-22 04:49:40|23641.9|23521.9|23640.94|23520.94|23641.99|23521.99|23640.73|23520.73|10
1634878190000|2021-10-22 04:49:50|23640.51|23520.51|23642.35|23522.35|23642.35|23522.35|23640.43|23520.43|10
1634878200000|2021-10-22 04:50:00|23642.4|23522.4|23640.76|23520.76|23642.4|23522.4|23640.76|23520.76|9
1634878210000|2021-10-22 04:50:10|23639.75|23519.75|23642.44|23522.44|23642.44|23522.44|23639.74|23519.74|10
1634878220000|2021-10-22 04:50:20|23642.41|23522.41|23642.86|23522.86|23643.14|23523.14|23641.8|23521.8|10
1634878230000|2021-10-22 04:50:30|23642.88|23522.88|23648.05|23528.05|23648.05|23528.05|23642.88|23522.88|10
1634878240000|2021-10-22 04:50:40|23647.93|23527.93|23654.71|23534.71|23655.38|23535.38|23647.78|23527.78|8
1634878250000|2021-10-22 04:50:50|23654.92|23534.92|23656.74|23536.74|23656.74|23536.74|23654.92|23534.92|10
1634878260000|2021-10-22 04:51:00|23657.52|23537.52|23659.91|23539.91|23659.91|23539.91|23657.38|23537.38|10
1634878270000|2021-10-22 04:51:10|23660.53|23540.53|23662.35|23542.35|23662.38|23542.38|23660.41|23540.41|10
1634878280000|2021-10-22 04:51:20|23663.27|23543.27|23664.67|23544.67|23665.2|23545.2|23663.27|23543.27|10
1634878290000|2021-10-22 04:51:30|23665.12|23545.12|23664.49|23544.49|23665.28|23545.28|23663.99|23543.99|10
1634878300000|2021-10-22 04:51:40|23664.93|23544.93|23664.46|23544.46|23665.17|23545.17|23664.06|23544.06|10
1634878310000|2021-10-22 04:51:50|23664.64|23544.64|23670.49|23550.49|23670.49|23550.49|23664.46|23544.46|10
1634878320000|2021-10-22 04:52:00|23670|23550|23669.93|23549.93|23670.77|23550.77|23669.79|23549.79|9
1634878330000|2021-10-22 04:52:10|23669.63|23549.63|23670.23|23550.23|23670.61|23550.61|23669.53|23549.53|9
1634878340000|2021-10-22 04:52:20|23670.07|23550.07|23670.31|23550.31|23670.53|23550.53|23669.89|23549.89|10
1634878350000|2021-10-22 04:52:30|23670.68|23550.68|23670.48|23550.48|23670.88|23550.88|23670.48|23550.48|9
1634878360000|2021-10-22 04:52:40|23670.85|23550.85|23671|23551|23671.23|23551.23|23670.58|23550.58|7
1634878370000|2021-10-22 04:52:50|23671.34|23551.34|23675.91|23555.91|23676.28|23556.28|23671.34|23551.34|10
1634878380000|2021-10-22 04:53:00|23675.96|23555.96|23679.07|23559.07|23679.3|23559.3|23675.9|23555.9|10
1634878390000|2021-10-22 04:53:10|23678.92|23558.92|23680.54|23560.54|23680.55|23560.55|23677.7|23557.7|10
1634878400000|2021-10-22 04:53:20|23680.55|23560.55|23681.49|23561.49|23681.63|23561.63|23680.55|23560.55|9
1634878410000|2021-10-22 04:53:30|23680.88|23560.88|23680.63|23560.63|23681.09|23561.09|23679.41|23559.41|10
1634878420000|2021-10-22 04:53:40|23680.24|23560.24|23677.49|23557.49|23680.9|23560.9|23677.49|23557.49|10
1634878430000|2021-10-22 04:53:50|23676.64|23556.64|23676.8|23556.8|23677.43|23557.43|23675.66|23555.66|9
1634878440000|2021-10-22 04:54:00|23676.01|23556.01|23672.9|23552.9|23676.04|23556.04|23672.9|23552.9|10
1634878450000|2021-10-22 04:54:10|23672.97|23552.97|23673.78|23553.78|23673.78|23553.78|23672.3|23552.3|10
1634878460000|2021-10-22 04:54:20|23673.45|23553.45|23676.47|23556.47|23676.47|23556.47|23673.38|23553.38|10
1634878470000|2021-10-22 04:54:30|23676.46|23556.46|23675.46|23555.46|23676.79|23556.79|23675.46|23555.46|10
1634878480000|2021-10-22 04:54:40|23675.17|23555.17|23676.21|23556.21|23676.22|23556.22|23674.41|23554.41|10
1634878490000|2021-10-22 04:54:50|23676.03|23556.03|23675.4|23555.4|23676.08|23556.08|23675.14|23555.14|9
1634878500000|2021-10-22 04:55:00|23674.21|23554.21|23670.13|23550.13|23674.21|23554.21|23670.13|23550.13|10
1634878510000|2021-10-22 04:55:10|23670.02|23550.02|23667.91|23547.91|23670.02|23550.02|23667.91|23547.91|10
1634878520000|2021-10-22 04:55:20|23667.81|23547.81|23667.12|23547.12|23668.4|23548.4|23667.12|23547.12|9
1634878530000|2021-10-22 04:55:30|23667.23|23547.23|23665.27|23545.27|23667.23|23547.23|23665.27|23545.27|10
1634878540000|2021-10-22 04:55:40|23665.18|23545.18|23662.7|23542.7|23665.24|23545.24|23662.7|23542.7|9
1634878550000|2021-10-22 04:55:50|23662.57|23542.57|23662.7|23542.7|23664.56|23544.56|23662.25|23542.25|9
1634878560000|2021-10-22 04:56:00|23662.62|23542.62|23662.93|23542.93|23663.31|23543.31|23662.51|23542.51|9
1634878570000|2021-10-22 04:56:10|23663.8|23543.8|23664.34|23544.34|23664.34|23544.34|23662.9|23542.9|10
1634878580000|2021-10-22 04:56:20|23664.37|23544.37|23668.81|23548.81|23669.84|23549.84|23664.37|23544.37|10
1634878590000|2021-10-22 04:56:30|23670.94|23550.94|23669.35|23549.35|23671.78|23551.78|23669.31|23549.31|10
1634878600000|2021-10-22 04:56:40|23669.11|23549.11|23668.42|23548.42|23669.33|23549.33|23668.08|23548.08|10
1634878610000|2021-10-22 04:56:50|23668.46|23548.46|23667.42|23547.42|23668.46|23548.46|23667.42|23547.42|6
1634878620000|2021-10-22 04:57:00|23666.99|23546.99|23667.56|23547.56|23668.24|23548.24|23666.4|23546.4|10
1634878630000|2021-10-22 04:57:10|23669.25|23549.25|23670.97|23550.97|23670.97|23550.97|23669.17|23549.17|10
1634878640000|2021-10-22 04:57:20|23669.96|23549.96|23671.18|23551.18|23671.24|23551.24|23669.87|23549.87|10
1634878650000|2021-10-22 04:57:30|23671.22|23551.22|23671.36|23551.36|23671.36|23551.36|23669.97|23549.97|7
1634878660000|2021-10-22 04:57:40|23672.26|23552.26|23673.77|23553.77|23673.77|23553.77|23672.2|23552.2|10
1634878670000|2021-10-22 04:57:50|23673.7|23553.7|23674.26|23554.26|23674.77|23554.77|23673.7|23553.7|10
1634878680000|2021-10-22 04:58:00|23673.65|23553.65|23674.03|23554.03|23675.11|23555.11|23673.65|23553.65|10
1634878690000|2021-10-22 04:58:10|23673.93|23553.93|23673.57|23553.57|23674.04|23554.04|23673.57|23553.57|10
1634878700000|2021-10-22 04:58:20|23673.25|23553.25|23673.73|23553.73|23673.73|23553.73|23673.1|23553.1|9
1634878710000|2021-10-22 04:58:30|23673.9|23553.9|23673.6|23553.6|23673.9|23553.9|23673.16|23553.16|9
1634878720000|2021-10-22 04:58:40|23673.65|23553.65|23673.51|23553.51|23674.96|23554.96|23673.41|23553.41|8
1634878730000|2021-10-22 04:58:50|23672.76|23552.76|23673.16|23553.16|23673.16|23553.16|23672.04|23552.04|8
1634878740000|2021-10-22 04:59:00|23673.33|23553.33|23671.01|23551.01|23673.33|23553.33|23671.01|23551.01|10
1634878750000|2021-10-22 04:59:10|23671.34|23551.34|23670.22|23550.22|23671.34|23551.34|23670.22|23550.22|10
1634878760000|2021-10-22 04:59:20|23670.25|23550.25|23673.37|23553.37|23674.45|23554.45|23670.25|23550.25|10
1634878770000|2021-10-22 04:59:30|23673.32|23553.32|23674.2|23554.2|23674.2|23554.2|23673.32|23553.32|10
1634878780000|2021-10-22 04:59:40|23674.66|23554.66|23678.1|23558.1|23678.1|23558.1|23674.44|23554.44|9
1634878790000|2021-10-22 04:59:50|23679.09|23559.09|23678.03|23558.03|23680.06|23560.06|23678.03|23558.03|10
1634878800000|2021-10-22 05:00:00|23678.07|23558.07|23683.35|23563.35|23683.35|23563.35|23677.84|23557.84|10
1634878810000|2021-10-22 05:00:10|23684.68|23564.68|23684.29|23564.29|23684.96|23564.96|23683.4|23563.4|9
1634878820000|2021-10-22 05:00:20|23684.31|23564.31|23688.04|23568.04|23688.06|23568.06|23684.31|23564.31|9
1634878830000|2021-10-22 05:00:30|23688.16|23568.16|23692.51|23572.51|23693.72|23573.72|23688.16|23568.16|10
1634878840000|2021-10-22 05:00:40|23693.6|23573.6|23703.61|23583.61|23703.61|23583.61|23693.6|23573.6|10
1634878850000|2021-10-22 05:00:50|23702.63|23582.63|23701.32|23581.32|23702.89|23582.89|23701.22|23581.22|10
1634878860000|2021-10-22 05:01:00|23700.68|23580.68|23698.63|23578.63|23700.68|23580.68|23697.84|23577.84|10
1634878870000|2021-10-22 05:01:10|23698.62|23578.62|23695.68|23575.68|23698.62|23578.62|23695.68|23575.68|10
1634878880000|2021-10-22 05:01:20|23695.55|23575.55|23693.62|23573.62|23695.55|23575.55|23693.62|23573.62|10
1634878890000|2021-10-22 05:01:30|23693.77|23573.77|23696.88|23576.88|23696.88|23576.88|23692.76|23572.76|10
1634878900000|2021-10-22 05:01:40|23697.18|23577.18|23703.13|23583.13|23703.13|23583.13|23697.18|23577.18|10
1634878910000|2021-10-22 05:01:50|23704.01|23584.01|23706.1|23586.1|23706.1|23586.1|23704.01|23584.01|10
1634878920000|2021-10-22 05:02:00|23706.4|23586.4|23706.47|23586.47|23707.94|23587.94|23706.37|23586.37|10
1634878930000|2021-10-22 05:02:10|23706.69|23586.69|23705.76|23585.76|23707.75|23587.75|23705.76|23585.76|10
1634878940000|2021-10-22 05:02:20|23705.44|23585.44|23706.63|23586.63|23706.63|23586.63|23705.33|23585.33|10
1634878950000|2021-10-22 05:02:30|23706.36|23586.36|23707.46|23587.46|23707.46|23587.46|23705.93|23585.93|10
1634878960000|2021-10-22 05:02:40|23707.73|23587.73|23708.1|23588.1|23708.38|23588.38|23707.03|23587.03|10
1634878970000|2021-10-22 05:02:50|23708.34|23588.34|23706.38|23586.38|23708.34|23588.34|23706.38|23586.38|10
1634878980000|2021-10-22 05:03:00|23706.44|23586.44|23704.6|23584.6|23706.88|23586.88|23704.33|23584.33|10
1634878990000|2021-10-22 05:03:10|23704.69|23584.69|23703.01|23583.01|23704.71|23584.71|23703.01|23583.01|10
1634879000000|2021-10-22 05:03:20|23703.18|23583.18|23701.48|23581.48|23703.18|23583.18|23701.48|23581.48|10
1634879010000|2021-10-22 05:03:30|23701.54|23581.54|23702.23|23582.23|23702.67|23582.67|23701|23581|10
1634879020000|2021-10-22 05:03:40|23701.43|23581.43|23702.5|23582.5|23705.55|23585.55|23701.43|23581.43|10
1634879030000|2021-10-22 05:03:50|23702.25|23582.25|23697.73|23577.73|23702.25|23582.25|23697.68|23577.68|10
1634879040000|2021-10-22 05:04:00|23697.8|23577.8|23697.3|23577.3|23697.88|23577.88|23696.91|23576.91|10
1634879050000|2021-10-22 05:04:10|23697.63|23577.63|23697.15|23577.15|23697.67|23577.67|23697.15|23577.15|9
1634879060000|2021-10-22 05:04:20|23697.71|23577.71|23697.69|23577.69|23697.93|23577.93|23696.67|23576.67|10
1634879070000|2021-10-22 05:04:30|23697.77|23577.77|23698.06|23578.06|23698.47|23578.47|23696.7|23576.7|9
1634879080000|2021-10-22 05:04:40|23696.95|23576.95|23694.8|23574.8|23696.95|23576.95|23694.8|23574.8|9
1634879090000|2021-10-22 05:04:50|23691.36|23571.36|23684.94|23564.94|23691.36|23571.36|23684.94|23564.94|9
1634879100000|2021-10-22 05:05:00|23684.82|23564.82|23682.22|23562.22|23684.82|23564.82|23681.59|23561.59|10
1634879110000|2021-10-22 05:05:10|23682.39|23562.39|23680.68|23560.68|23683.4|23563.4|23680.62|23560.62|10
1634879120000|2021-10-22 05:05:20|23680.6|23560.6|23679.59|23559.59|23680.6|23560.6|23679.48|23559.48|10
1634879130000|2021-10-22 05:05:30|23679.65|23559.65|23677.36|23557.36|23679.65|23559.65|23677.36|23557.36|10
1634879140000|2021-10-22 05:05:40|23678.2|23558.2|23677.45|23557.45|23678.35|23558.35|23676.22|23556.22|10
1634879150000|2021-10-22 05:05:50|23677.13|23557.13|23675.35|23555.35|23677.49|23557.49|23675.35|23555.35|10
1634879160000|2021-10-22 05:06:00|23674.16|23554.16|23671.91|23551.91|23674.16|23554.16|23670.76|23550.76|10
1634879170000|2021-10-22 05:06:10|23671.92|23551.92|23673.75|23553.75|23673.75|23553.75|23671.92|23551.92|10
1634879180000|2021-10-22 05:06:20|23674.13|23554.13|23674.94|23554.94|23674.94|23554.94|23674.09|23554.09|10
1634879190000|2021-10-22 05:06:30|23674.97|23554.97|23673.92|23553.92|23675.39|23555.39|23673.86|23553.86|10
1634879200000|2021-10-22 05:06:40|23673.39|23553.39|23669.42|23549.42|23673.39|23553.39|23669.42|23549.42|10
1634879210000|2021-10-22 05:06:50|23669.64|23549.64|23668.29|23548.29|23670.07|23550.07|23668.27|23548.27|10
1634879220000|2021-10-22 05:07:00|23668.04|23548.04|23668.6|23548.6|23668.78|23548.78|23667.75|23547.75|8
1634879230000|2021-10-22 05:07:10|23670.15|23550.15|23668.18|23548.18|23670.2|23550.2|23668.09|23548.09|9
1634879240000|2021-10-22 05:07:20|23668.17|23548.17|23665.31|23545.31|23668.17|23548.17|23665.31|23545.31|9
1634879250000|2021-10-22 05:07:30|23664.44|23544.44|23660.97|23540.97|23664.44|23544.44|23660.7|23540.7|10
1634879260000|2021-10-22 05:07:40|23659.26|23539.26|23657.48|23537.48|23659.94|23539.94|23657.48|23537.48|10
1634879270000|2021-10-22 05:07:50|23656.35|23536.35|23649.99|23529.99|23656.35|23536.35|23649.75|23529.75|10
1634879280000|2021-10-22 05:08:00|23649.56|23529.56|23649.12|23529.12|23649.88|23529.88|23648.5|23528.5|10
1634879290000|2021-10-22 05:08:10|23647.94|23527.94|23649.93|23529.93|23649.93|23529.93|23647.94|23527.94|10
1634879300000|2021-10-22 05:08:20|23648.11|23528.11|23647.87|23527.87|23648.18|23528.18|23647.87|23527.87|8
1634879310000|2021-10-22 05:08:30|23647.35|23527.35|23646.56|23526.56|23647.35|23527.35|23646.56|23526.56|10
1634879320000|2021-10-22 05:08:40|23646.55|23526.55|23645.72|23525.72|23646.55|23526.55|23645.65|23525.65|10
1634879330000|2021-10-22 05:08:50|23645.78|23525.78|23643.91|23523.91|23646.17|23526.17|23643.42|23523.42|10
1634879340000|2021-10-22 05:09:00|23642.86|23522.86|23642.18|23522.18|23642.86|23522.86|23641.67|23521.67|10
1634879350000|2021-10-22 05:09:10|23642.31|23522.31|23643.74|23523.74|23643.74|23523.74|23642.07|23522.07|8
1634879360000|2021-10-22 05:09:20|23643.3|23523.3|23644.09|23524.09|23645.94|23525.94|23643.2|23523.2|10
1634879370000|2021-10-22 05:09:30|23644.44|23524.44|23643.55|23523.55|23644.69|23524.69|23643.55|23523.55|10
1634879380000|2021-10-22 05:09:40|23642.18|23522.18|23642.03|23522.03|23643.3|23523.3|23641.95|23521.95|9
1634879390000|2021-10-22 05:09:50|23641.95|23521.95|23642.29|23522.29|23644.02|23524.02|23641.79|23521.79|10
1634879400000|2021-10-22 05:10:00|23641.21|23521.21|23635.57|23515.57|23641.21|23521.21|23635.57|23515.57|9
1634879410000|2021-10-22 05:10:10|23634.42|23514.42|23636.66|23516.66|23636.66|23516.66|23633.22|23513.22|10
1634879420000|2021-10-22 05:10:20|23637.49|23517.49|23639.4|23519.4|23639.74|23519.74|23637.49|23517.49|10
1634879430000|2021-10-22 05:10:30|23639.32|23519.32|23640.07|23520.07|23640.31|23520.31|23639.32|23519.32|10
1634879440000|2021-10-22 05:10:40|23640.55|23520.55|23643.19|23523.19|23643.66|23523.66|23640.55|23520.55|10
1634879450000|2021-10-22 05:10:50|23644.13|23524.13|23648.58|23528.58|23648.58|23528.58|23644.13|23524.13|10
1634879460000|2021-10-22 05:11:00|23648.56|23528.56|23649.39|23529.39|23649.54|23529.54|23648.56|23528.56|10
1634879470000|2021-10-22 05:11:10|23650.45|23530.45|23646.55|23526.55|23650.45|23530.45|23646.55|23526.55|10
1634879480000|2021-10-22 05:11:20|23646.33|23526.33|23646.06|23526.06|23646.33|23526.33|23644.76|23524.76|10
1634879490000|2021-10-22 05:11:30|23646.01|23526.01|23646.23|23526.23|23646.23|23526.23|23645.66|23525.66|9
1634879500000|2021-10-22 05:11:40|23644.6|23524.6|23646.02|23526.02|23646.26|23526.26|23644.6|23524.6|10
1634879510000|2021-10-22 05:11:50|23645.65|23525.65|23643.13|23523.13|23645.86|23525.86|23643.13|23523.13|10
1634879520000|2021-10-22 05:12:00|23643.93|23523.93|23637.44|23517.44|23643.93|23523.93|23637.44|23517.44|10
1634879530000|2021-10-22 05:12:10|23637.75|23517.75|23640.38|23520.38|23640.38|23520.38|23636.09|23516.09|10
1634879540000|2021-10-22 05:12:20|23640.5|23520.5|23645.7|23525.7|23645.7|23525.7|23640.5|23520.5|10
1634879550000|2021-10-22 05:12:30|23646|23526|23647.1|23527.1|23648.1|23528.1|23646|23526|10
1634879560000|2021-10-22 05:12:40|23646.6|23526.6|23652.19|23532.19|23652.19|23532.19|23646.5|23526.5|10
1634879570000|2021-10-22 05:12:50|23651.98|23531.98|23668.62|23548.62|23668.62|23548.62|23651.03|23531.03|10
1634879580000|2021-10-22 05:13:00|23670.44|23550.44|23669.44|23549.44|23670.87|23550.87|23669.44|23549.44|9
1634879590000|2021-10-22 05:13:10|23669.7|23549.7|23671.11|23551.11|23671.11|23551.11|23669.7|23549.7|10
1634879600000|2021-10-22 05:13:20|23670.96|23550.96|23670.19|23550.19|23671.21|23551.21|23669.56|23549.56|10
1634879610000|2021-10-22 05:13:30|23670.29|23550.29|23671.83|23551.83|23672.18|23552.18|23670.26|23550.26|10
1634879620000|2021-10-22 05:13:40|23671.73|23551.73|23671.66|23551.66|23672.04|23552.04|23671.66|23551.66|10
1634879630000|2021-10-22 05:13:50|23672.5|23552.5|23672.67|23552.67|23672.67|23552.67|23672.27|23552.27|10
1634879640000|2021-10-22 05:14:00|23672.71|23552.71|23673.86|23553.86|23675.06|23555.06|23672.71|23552.71|10
1634879650000|2021-10-22 05:14:10|23675.13|23555.13|23673.14|23553.14|23675.13|23555.13|23673.14|23553.14|9
1634879660000|2021-10-22 05:14:20|23672.94|23552.94|23671.28|23551.28|23673.01|23553.01|23671.28|23551.28|10
1634879670000|2021-10-22 05:14:30|23671.41|23551.41|23672.76|23552.76|23672.77|23552.77|23671.41|23551.41|10
1634879680000|2021-10-22 05:14:40|23673.53|23553.53|23673.51|23553.51|23673.53|23553.53|23673.06|23553.06|9
1634879690000|2021-10-22 05:14:50|23673.17|23553.17|23674.29|23554.29|23675.03|23555.03|23673.17|23553.17|10
1634879700000|2021-10-22 05:15:00|23674.45|23554.45|23676.36|23556.36|23676.46|23556.46|23674.45|23554.45|9
1634879710000|2021-10-22 05:15:10|23676.18|23556.18|23677.08|23557.08|23677.83|23557.83|23676.18|23556.18|9
1634879720000|2021-10-22 05:15:20|23677.06|23557.06|23677.96|23557.96|23677.96|23557.96|23676.88|23556.88|10
1634879730000|2021-10-22 05:15:30|23677.99|23557.99|23680.71|23560.71|23680.71|23560.71|23677.99|23557.99|9
1634879740000|2021-10-22 05:15:40|23680.87|23560.87|23682.64|23562.64|23683.12|23563.12|23680.87|23560.87|9
1634879750000|2021-10-22 05:15:50|23683.05|23563.05|23683.52|23563.52|23683.55|23563.55|23683.05|23563.05|8
1634879760000|2021-10-22 05:16:00|23683.55|23563.55|23688.6|23568.6|23688.64|23568.64|23683.55|23563.55|9
1634879770000|2021-10-22 05:16:10|23688.59|23568.59|23689.61|23569.61|23689.61|23569.61|23688.12|23568.12|10
1634879780000|2021-10-22 05:16:20|23689.65|23569.65|23690.49|23570.49|23690.49|23570.49|23688.46|23568.46|10
1634879790000|2021-10-22 05:16:30|23691.7|23571.7|23691.76|23571.76|23693.2|23573.2|23690.67|23570.67|10
1634879800000|2021-10-22 05:16:40|23691.8|23571.8|23693.8|23573.8|23693.8|23573.8|23691.8|23571.8|10
1634879810000|2021-10-22 05:16:50|23694.24|23574.24|23696.39|23576.39|23696.73|23576.73|23694.12|23574.12|9
1634879820000|2021-10-22 05:17:00|23696.42|23576.42|23699.24|23579.24|23699.24|23579.24|23695.89|23575.89|10
1634879830000|2021-10-22 05:17:10|23698.73|23578.73|23698.37|23578.37|23698.92|23578.92|23697.33|23577.33|10
1634879840000|2021-10-22 05:17:20|23700.38|23580.38|23701.23|23581.23|23701.46|23581.46|23700.38|23580.38|10
1634879850000|2021-10-22 05:17:30|23701.16|23581.16|23703.75|23583.75|23703.75|23583.75|23699.88|23579.88|10
1634879860000|2021-10-22 05:17:40|23703.51|23583.51|23708.33|23588.33|23708.33|23588.33|23703.51|23583.51|10
1634879870000|2021-10-22 05:17:50|23708.34|23588.34|23709.85|23589.85|23709.87|23589.87|23708.34|23588.34|10
1634879880000|2021-10-22 05:18:00|23710.47|23590.47|23711.73|23591.73|23711.73|23591.73|23710.36|23590.36|10
1634879890000|2021-10-22 05:18:10|23711.85|23591.85|23718.36|23598.36|23718.36|23598.36|23711.7|23591.7|10
1634879900000|2021-10-22 05:18:20|23718.46|23598.46|23715.37|23595.37|23720.74|23600.74|23715.37|23595.37|10
1634879910000|2021-10-22 05:18:30|23716.73|23596.73|23715.46|23595.46|23716.73|23596.73|23714.49|23594.49|10
1634879920000|2021-10-22 05:18:40|23715.16|23595.16|23716.35|23596.35|23717.11|23597.11|23714.62|23594.62|9
1634879930000|2021-10-22 05:18:50|23717.09|23597.09|23716.2|23596.2|23717.12|23597.12|23715.99|23595.99|10
1634879940000|2021-10-22 05:19:00|23716.27|23596.27|23717.5|23597.5|23718.69|23598.69|23716.27|23596.27|10
1634879950000|2021-10-22 05:19:10|23717.45|23597.45|23715.91|23595.91|23717.45|23597.45|23715.5|23595.5|10
1634879960000|2021-10-22 05:19:20|23716.72|23596.72|23716.89|23596.89|23717.15|23597.15|23716.64|23596.64|9
1634879970000|2021-10-22 05:19:30|23716.36|23596.36|23712.02|23592.02|23716.36|23596.36|23712.02|23592.02|10
1634879980000|2021-10-22 05:19:40|23711.58|23591.58|23707.66|23587.66|23711.58|23591.58|23707.33|23587.33|10
1634879990000|2021-10-22 05:19:50|23707.58|23587.58|23707.05|23587.05|23708.81|23588.81|23707.05|23587.05|10
1634880000000|2021-10-22 05:20:00|23706.87|23586.87|23705.08|23585.08|23706.87|23586.87|23705.08|23585.08|10
1634880010000|2021-10-22 05:20:10|23704.74|23584.74|23703|23583|23704.79|23584.79|23703|23583|10
1634880020000|2021-10-22 05:20:20|23701.04|23581.04|23696.66|23576.66|23701.04|23581.04|23696.66|23576.66|10
1634880030000|2021-10-22 05:20:30|23696.2|23576.2|23691.17|23571.17|23696.2|23576.2|23691.17|23571.17|10
1634880040000|2021-10-22 05:20:40|23690.56|23570.56|23684.72|23564.72|23691.33|23571.33|23684.72|23564.72|10
1634880050000|2021-10-22 05:20:50|23684.52|23564.52|23677.64|23557.64|23684.52|23564.52|23677.64|23557.64|10
1634880060000|2021-10-22 05:21:00|23673.73|23553.73|23656.52|23536.52|23673.73|23553.73|23656.52|23536.52|10
1634880070000|2021-10-22 05:21:10|23656.63|23536.63|23651.13|23531.13|23656.63|23536.63|23651.13|23531.13|10
1634880080000|2021-10-22 05:21:20|23651.83|23531.83|23653.32|23533.32|23653.32|23533.32|23650.83|23530.83|10
1634880090000|2021-10-22 05:21:30|23653.24|23533.24|23653.71|23533.71|23655.63|23535.63|23652.57|23532.57|10
1634880100000|2021-10-22 05:21:40|23655.43|23535.43|23652.43|23532.43|23655.43|23535.43|23652.43|23532.43|10
1634880110000|2021-10-22 05:21:50|23652.31|23532.31|23649.81|23529.81|23652.62|23532.62|23649.28|23529.28|10
1634880120000|2021-10-22 05:22:00|23649.82|23529.82|23650.99|23530.99|23651.16|23531.16|23649.52|23529.52|10
1634880130000|2021-10-22 05:22:10|23650.69|23530.69|23652.81|23532.81|23652.81|23532.81|23650.69|23530.69|10
1634880140000|2021-10-22 05:22:20|23653.01|23533.01|23652.31|23532.31|23653.01|23533.01|23651.58|23531.58|10
1634880150000|2021-10-22 05:22:30|23651.94|23531.94|23651.47|23531.47|23651.99|23531.99|23651.17|23531.17|9
1634880160000|2021-10-22 05:22:40|23651.67|23531.67|23649.72|23529.72|23652.22|23532.22|23649.72|23529.72|9
1634880170000|2021-10-22 05:22:50|23649.73|23529.73|23644.81|23524.81|23649.77|23529.77|23644.81|23524.81|10
1634880180000|2021-10-22 05:23:00|23644.72|23524.72|23639.35|23519.35|23644.72|23524.72|23639.35|23519.35|10
1634880190000|2021-10-22 05:23:10|23638.28|23518.28|23631.97|23511.97|23638.63|23518.63|23631.97|23511.97|10
1634880200000|2021-10-22 05:23:20|23631.2|23511.2|23631.01|23511.01|23631.2|23511.2|23628.9|23508.9|10
1634880210000|2021-10-22 05:23:30|23630.13|23510.13|23631.55|23511.55|23631.55|23511.55|23630.12|23510.12|10
1634880220000|2021-10-22 05:23:40|23631.76|23511.76|23627.49|23507.49|23631.76|23511.76|23627.49|23507.49|10
1634880230000|2021-10-22 05:23:50|23627.01|23507.01|23621.32|23501.32|23627.02|23507.02|23621.32|23501.32|10
1634880240000|2021-10-22 05:24:00|23621|23501|23621.24|23501.24|23622.36|23502.36|23620.07|23500.07|10
1634880250000|2021-10-22 05:24:10|23621.44|23501.44|23619.96|23499.96|23621.83|23501.83|23619.96|23499.96|10
1634880260000|2021-10-22 05:24:20|23619.27|23499.27|23617.39|23497.39|23619.8|23499.8|23617.39|23497.39|10
1634880270000|2021-10-22 05:24:30|23617.96|23497.96|23616.11|23496.11|23618.16|23498.16|23616.11|23496.11|10
1634880280000|2021-10-22 05:24:40|23610.72|23490.72|23607.4|23487.4|23610.72|23490.72|23606.4|23486.4|10
1634880290000|2021-10-22 05:24:50|23607.81|23487.81|23606.17|23486.17|23608.55|23488.55|23606.17|23486.17|9
1634880300000|2021-10-22 05:25:00|23606.12|23486.12|23605.04|23485.04|23606.12|23486.12|23604.7|23484.7|10
1634880310000|2021-10-22 05:25:10|23604.89|23484.89|23607.77|23487.77|23607.84|23487.84|23604.89|23484.89|10
1634880320000|2021-10-22 05:25:20|23607.39|23487.39|23604.95|23484.95|23607.39|23487.39|23604.85|23484.85|10
1634880330000|2021-10-22 05:25:30|23604.78|23484.78|23603.52|23483.52|23604.78|23484.78|23603.52|23483.52|10
1634880340000|2021-10-22 05:25:40|23603.14|23483.14|23603.43|23483.43|23604.24|23484.24|23602.66|23482.66|10
1634880350000|2021-10-22 05:25:50|23604.68|23484.68|23601.06|23481.06|23604.68|23484.68|23601.06|23481.06|10
1634880360000|2021-10-22 05:26:00|23601.07|23481.07|23599.99|23479.99|23601.07|23481.07|23599.83|23479.83|10
1634880370000|2021-10-22 05:26:10|23599.78|23479.78|23597.13|23477.13|23600|23480|23597.13|23477.13|10
1634880380000|2021-10-22 05:26:20|23597.33|23477.33|23597.82|23477.82|23598.02|23478.02|23597.25|23477.25|10
1634880390000|2021-10-22 05:26:30|23597.85|23477.85|23598.84|23478.84|23598.84|23478.84|23597.1|23477.1|10
1634880400000|2021-10-22 05:26:40|23598.35|23478.35|23600.06|23480.06|23600.53|23480.53|23598.35|23478.35|10
1634880410000|2021-10-22 05:26:50|23600.77|23480.77|23601.28|23481.28|23601.58|23481.58|23600.68|23480.68|10
1634880420000|2021-10-22 05:27:00|23601.48|23481.48|23602.02|23482.02|23602.02|23482.02|23600.25|23480.25|10
1634880430000|2021-10-22 05:27:10|23602.1|23482.1|23604.81|23484.81|23605.96|23485.96|23602.1|23482.1|10
1634880440000|2021-10-22 05:27:20|23604.83|23484.83|23605.02|23485.02|23605.23|23485.23|23604.47|23484.47|10
1634880450000|2021-10-22 05:27:30|23604.78|23484.78|23605.02|23485.02|23606.17|23486.17|23604.78|23484.78|10
1634880460000|2021-10-22 05:27:40|23604.76|23484.76|23608.77|23488.77|23608.77|23488.77|23604.76|23484.76|10
1634880470000|2021-10-22 05:27:50|23609.05|23489.05|23609.54|23489.54|23609.95|23489.95|23608.17|23488.17|10
1634880480000|2021-10-22 05:28:00|23609.67|23489.67|23611.81|23491.81|23611.81|23491.81|23609.54|23489.54|9
1634880490000|2021-10-22 05:28:10|23611.89|23491.89|23611|23491|23612.12|23492.12|23610.59|23490.59|10
1634880500000|2021-10-22 05:28:20|23610.73|23490.73|23607.98|23487.98|23611.62|23491.62|23607.98|23487.98|10
1634880510000|2021-10-22 05:28:30|23607.55|23487.55|23606.85|23486.85|23607.6|23487.6|23605.95|23485.95|10
1634880520000|2021-10-22 05:28:40|23606.43|23486.43|23608.7|23488.7|23608.7|23488.7|23605.63|23485.63|10
1634880530000|2021-10-22 05:28:50|23609.44|23489.44|23609.56|23489.56|23609.65|23489.65|23608.32|23488.32|9
1634880540000|2021-10-22 05:29:00|23611.61|23491.61|23616.28|23496.28|23616.28|23496.28|23611.61|23491.61|10
1634880550000|2021-10-22 05:29:10|23616|23496|23618.7|23498.7|23619.43|23499.43|23616|23496|10
1634880560000|2021-10-22 05:29:20|23618.89|23498.89|23619.89|23499.89|23619.9|23499.9|23618.65|23498.65|10
1634880570000|2021-10-22 05:29:30|23619.66|23499.66|23616.26|23496.26|23619.66|23499.66|23615.9|23495.9|10
1634880580000|2021-10-22 05:29:40|23616.29|23496.29|23611.5|23491.5|23616.29|23496.29|23611.5|23491.5|10
1634880590000|2021-10-22 05:29:50|23612.07|23492.07|23608.23|23488.23|23612.15|23492.15|23608.23|23488.23|10
1634880600000|2021-10-22 05:30:00|23608.12|23488.12|23607.21|23487.21|23608.36|23488.36|23606.69|23486.69|10
1634880610000|2021-10-22 05:30:10|23607.23|23487.23|23604.42|23484.42|23607.25|23487.25|23604.15|23484.15|10
1634880620000|2021-10-22 05:30:20|23605.06|23485.06|23602.98|23482.98|23605.17|23485.17|23602.6|23482.6|10
1634880630000|2021-10-22 05:30:30|23607.87|23487.87|23613.84|23493.84|23613.84|23493.84|23607.03|23487.03|10
1634880640000|2021-10-22 05:30:40|23613.87|23493.87|23615.12|23495.12|23615.12|23495.12|23613.25|23493.25|10
1634880650000|2021-10-22 05:30:50|23614.96|23494.96|23617.98|23497.98|23617.98|23497.98|23614.96|23494.96|10
1634880660000|2021-10-22 05:31:00|23618.03|23498.03|23624.54|23504.54|23624.86|23504.86|23618.03|23498.03|10
1634880670000|2021-10-22 05:31:10|23624.52|23504.52|23626.45|23506.45|23626.45|23506.45|23624.52|23504.52|10
1634880680000|2021-10-22 05:31:20|23626.91|23506.91|23633.29|23513.29|23633.29|23513.29|23626.91|23506.91|10
1634880690000|2021-10-22 05:31:30|23633.43|23513.43|23634.85|23514.85|23635.15|23515.15|23632.01|23512.01|10
1634880700000|2021-10-22 05:31:40|23634.83|23514.83|23628.69|23508.69|23635.12|23515.12|23628.69|23508.69|10
1634880710000|2021-10-22 05:31:50|23628.56|23508.56|23625.83|23505.83|23628.56|23508.56|23625.83|23505.83|10
1634880720000|2021-10-22 05:32:00|23625.78|23505.78|23624.3|23504.3|23625.98|23505.98|23624.3|23504.3|10
1634880730000|2021-10-22 05:32:10|23624.17|23504.17|23621.3|23501.3|23624.17|23504.17|23621.3|23501.3|10
1634880740000|2021-10-22 05:32:20|23620|23500|23619.23|23499.23|23620|23500|23617.19|23497.19|10
1634880750000|2021-10-22 05:32:30|23619.26|23499.26|23618.05|23498.05|23619.26|23499.26|23617.1|23497.1|10
1634880760000|2021-10-22 05:32:40|23617.69|23497.69|23621.72|23501.72|23622.38|23502.38|23616.35|23496.35|10
1634880770000|2021-10-22 05:32:50|23621.83|23501.83|23624.29|23504.29|23624.69|23504.69|23621.83|23501.83|10
1634880780000|2021-10-22 05:33:00|23624.3|23504.3|23624.99|23504.99|23624.99|23504.99|23624.3|23504.3|9
1634880790000|2021-10-22 05:33:10|23624.91|23504.91|23624.61|23504.61|23625.26|23505.26|23624.61|23504.61|10
1634880800000|2021-10-22 05:33:20|23624.97|23504.97|23626.99|23506.99|23626.99|23506.99|23624.73|23504.73|10
1634880810000|2021-10-22 05:33:30|23627.04|23507.04|23629.28|23509.28|23630.5|23510.5|23627.04|23507.04|10
1634880820000|2021-10-22 05:33:40|23629.77|23509.77|23628.16|23508.16|23630.09|23510.09|23628.16|23508.16|10
1634880830000|2021-10-22 05:33:50|23628.13|23508.13|23623.84|23503.84|23628.13|23508.13|23623.84|23503.84|10
1634880840000|2021-10-22 05:34:00|23623.38|23503.38|23621.53|23501.53|23623.38|23503.38|23621.53|23501.53|10
1634880850000|2021-10-22 05:34:10|23622.43|23502.43|23625.83|23505.83|23625.83|23505.83|23622.35|23502.35|10
1634880860000|2021-10-22 05:34:20|23627.31|23507.31|23629.43|23509.43|23629.91|23509.91|23627.1|23507.1|10
1634880870000|2021-10-22 05:34:30|23630.92|23510.92|23631.47|23511.47|23632.02|23512.02|23630.92|23510.92|9
1634880880000|2021-10-22 05:34:40|23631.95|23511.95|23633.14|23513.14|23633.62|23513.62|23631.14|23511.14|10
1634880890000|2021-10-22 05:34:50|23633.19|23513.19|23633.85|23513.85|23634.3|23514.3|23633.19|23513.19|10
1634880900000|2021-10-22 05:35:00|23633.97|23513.97|23636.8|23516.8|23636.8|23516.8|23633.97|23513.97|9
1634880910000|2021-10-22 05:35:10|23637.74|23517.74|23638.84|23518.84|23639.27|23519.27|23637.71|23517.71|10
1634880920000|2021-10-22 05:35:20|23638.64|23518.64|23640.66|23520.66|23640.66|23520.66|23638.64|23518.64|10
1634880930000|2021-10-22 05:35:30|23640.83|23520.83|23641.87|23521.87|23642.19|23522.19|23640.83|23520.83|10
1634880940000|2021-10-22 05:35:40|23641.71|23521.71|23645.24|23525.24|23645.24|23525.24|23641.13|23521.13|10
1634880950000|2021-10-22 05:35:50|23644.92|23524.92|23648.04|23528.04|23648.04|23528.04|23644.73|23524.73|10
1634880960000|2021-10-22 05:36:00|23648.15|23528.15|23648.98|23528.98|23650.06|23530.06|23648.15|23528.15|10
1634880970000|2021-10-22 05:36:10|23649.36|23529.36|23650.33|23530.33|23650.33|23530.33|23648.81|23528.81|10
1634880980000|2021-10-22 05:36:20|23650.13|23530.13|23650.77|23530.77|23651.52|23531.52|23650.13|23530.13|9
1634880990000|2021-10-22 05:36:30|23650.79|23530.79|23652.37|23532.37|23652.37|23532.37|23650.42|23530.42|10
1634881000000|2021-10-22 05:36:40|23652.44|23532.44|23655.05|23535.05|23655.05|23535.05|23650.24|23530.24|10
1634881010000|2021-10-22 05:36:50|23654.87|23534.87|23656.07|23536.07|23656.07|23536.07|23654.84|23534.84|10
1634881020000|2021-10-22 05:37:00|23656.84|23536.84|23660.36|23540.36|23660.36|23540.36|23656.84|23536.84|9
1634881030000|2021-10-22 05:37:10|23660.29|23540.29|23661.84|23541.84|23661.84|23541.84|23659.82|23539.82|9
1634881040000|2021-10-22 05:37:20|23662|23542|23667.17|23547.17|23667.24|23547.24|23662|23542|10
1634881050000|2021-10-22 05:37:30|23667.74|23547.74|23670.19|23550.19|23670.44|23550.44|23667.55|23547.55|10
1634881060000|2021-10-22 05:37:40|23670.29|23550.29|23670.78|23550.78|23670.78|23550.78|23668.67|23548.67|9
1634881070000|2021-10-22 05:37:50|23670.75|23550.75|23670.63|23550.63|23670.75|23550.75|23670.37|23550.37|7
1634881080000|2021-10-22 05:38:00|23670.55|23550.55|23670.34|23550.34|23670.58|23550.58|23669.85|23549.85|10
1634881090000|2021-10-22 05:38:10|23670.97|23550.97|23673.44|23553.44|23673.44|23553.44|23670.34|23550.34|9
1634881100000|2021-10-22 05:38:20|23673.8|23553.8|23673.55|23553.55|23674.93|23554.93|23673.55|23553.55|10
1634881110000|2021-10-22 05:38:30|23673.58|23553.58|23670.65|23550.65|23673.58|23553.58|23670.65|23550.65|9
1634881120000|2021-10-22 05:38:40|23670.43|23550.43|23667.82|23547.82|23670.43|23550.43|23667.19|23547.19|10
1634881130000|2021-10-22 05:38:50|23667.87|23547.87|23665.63|23545.63|23667.87|23547.87|23665.63|23545.63|10
1634881140000|2021-10-22 05:39:00|23665.54|23545.54|23663.61|23543.61|23665.56|23545.56|23663.48|23543.48|10
1634881150000|2021-10-22 05:39:10|23663.31|23543.31|23664.44|23544.44|23665.05|23545.05|23663.31|23543.31|9
1634881160000|2021-10-22 05:39:20|23664.47|23544.47|23663.91|23543.91|23664.67|23544.67|23663.27|23543.27|9
1634881170000|2021-10-22 05:39:30|23663.63|23543.63|23662.89|23542.89|23663.68|23543.68|23662.89|23542.89|8
1634881180000|2021-10-22 05:39:40|23660.62|23540.62|23657.69|23537.69|23660.62|23540.62|23657.65|23537.65|10
1634881190000|2021-10-22 05:39:50|23658.74|23538.74|23660.63|23540.63|23660.88|23540.88|23658.46|23538.46|9
1634881200000|2021-10-22 05:40:00|23661.2|23541.2|23661.49|23541.49|23661.49|23541.49|23660.98|23540.98|7
1634881210000|2021-10-22 05:40:10|23661.13|23541.13|23662.49|23542.49|23662.49|23542.49|23661.13|23541.13|8
1634881220000|2021-10-22 05:40:20|23662.8|23542.8|23661.28|23541.28|23662.8|23542.8|23661.09|23541.09|9
1634881230000|2021-10-22 05:40:30|23661.04|23541.04|23661.33|23541.33|23661.38|23541.38|23660.99|23540.99|10
1634881240000|2021-10-22 05:40:40|23661.15|23541.15|23660.78|23540.78|23661.85|23541.85|23660.42|23540.42|9
1634881250000|2021-10-22 05:40:50|23661.16|23541.16|23664.31|23544.31|23664.31|23544.31|23661.16|23541.16|10
1634881260000|2021-10-22 05:41:00|23664.78|23544.78|23667.49|23547.49|23668.37|23548.37|23664.78|23544.78|10
1634881270000|2021-10-22 05:41:10|23667.88|23547.88|23668.68|23548.68|23668.98|23548.98|23667.81|23547.81|9
1634881280000|2021-10-22 05:41:20|23668.05|23548.05|23667.22|23547.22|23668.13|23548.13|23666.51|23546.51|10
1634881290000|2021-10-22 05:41:30|23667.73|23547.73|23668.74|23548.74|23670.19|23550.19|23667.57|23547.57|10
1634881300000|2021-10-22 05:41:40|23668.95|23548.95|23659.62|23539.62|23668.95|23548.95|23659.62|23539.62|10
1634881310000|2021-10-22 05:41:50|23659.91|23539.91|23658.73|23538.73|23659.91|23539.91|23656.13|23536.13|10
1634881320000|2021-10-22 05:42:00|23659.93|23539.93|23666.71|23546.71|23666.97|23546.97|23659.93|23539.93|10
1634881330000|2021-10-22 05:42:10|23666.69|23546.69|23672.55|23552.55|23672.55|23552.55|23666.69|23546.69|10
1634881340000|2021-10-22 05:42:20|23672.56|23552.56|23673.46|23553.46|23673.46|23553.46|23671.28|23551.28|10
1634881350000|2021-10-22 05:42:30|23673.51|23553.51|23673.45|23553.45|23673.69|23553.69|23673.39|23553.39|10
1634881360000|2021-10-22 05:42:40|23673.89|23553.89|23671.08|23551.08|23674.54|23554.54|23671.08|23551.08|10
1634881370000|2021-10-22 05:42:50|23670.61|23550.61|23673.15|23553.15|23673.46|23553.46|23670.42|23550.42|10
1634881380000|2021-10-22 05:43:00|23673.78|23553.78|23675.15|23555.15|23675.77|23555.77|23673.3|23553.3|9
1634881390000|2021-10-22 05:43:10|23675.28|23555.28|23677.35|23557.35|23677.35|23557.35|23674.8|23554.8|10
1634881400000|2021-10-22 05:43:20|23676.87|23556.87|23674.85|23554.85|23676.87|23556.87|23673.86|23553.86|10
1634881410000|2021-10-22 05:43:30|23674.92|23554.92|23677.32|23557.32|23677.32|23557.32|23674.92|23554.92|9
1634881420000|2021-10-22 05:43:40|23677.14|23557.14|23674.71|23554.71|23677.14|23557.14|23674.65|23554.65|10
1634881430000|2021-10-22 05:43:50|23674.18|23554.18|23671.95|23551.95|23674.9|23554.9|23671.95|23551.95|10
1634881440000|2021-10-22 05:44:00|23671.22|23551.22|23667.95|23547.95|23671.22|23551.22|23667.85|23547.85|10
1634881450000|2021-10-22 05:44:10|23667.93|23547.93|23666.79|23546.79|23668.05|23548.05|23666.79|23546.79|10
1634881460000|2021-10-22 05:44:20|23665.57|23545.57|23658.21|23538.21|23665.57|23545.57|23658.21|23538.21|10
1634881470000|2021-10-22 05:44:30|23657.2|23537.2|23658.47|23538.47|23658.47|23538.47|23657.17|23537.17|10
1634881480000|2021-10-22 05:44:40|23657.54|23537.54|23656.3|23536.3|23657.84|23537.84|23655.94|23535.94|10
1634881490000|2021-10-22 05:44:50|23656.09|23536.09|23656.35|23536.35|23657.18|23537.18|23655.95|23535.95|10
1634881500000|2021-10-22 05:45:00|23654.75|23534.75|23651.58|23531.58|23654.75|23534.75|23651.35|23531.35|10
1634881510000|2021-10-22 05:45:10|23652.07|23532.07|23651.16|23531.16|23652.68|23532.68|23650.68|23530.68|10
1634881520000|2021-10-22 05:45:20|23651.22|23531.22|23650.8|23530.8|23651.65|23531.65|23650.8|23530.8|10
1634881530000|2021-10-22 05:45:30|23650.73|23530.73|23645.82|23525.82|23650.73|23530.73|23645.82|23525.82|10
1634881540000|2021-10-22 05:45:40|23644.63|23524.63|23645.58|23525.58|23645.58|23525.58|23644.4|23524.4|10
1634881550000|2021-10-22 05:45:50|23645.5|23525.5|23646.01|23526.01|23646.2|23526.2|23645.5|23525.5|9
1634881560000|2021-10-22 05:46:00|23645.94|23525.94|23645.88|23525.88|23646.55|23526.55|23645.46|23525.46|10
1634881570000|2021-10-22 05:46:10|23645.37|23525.37|23644.06|23524.06|23646.09|23526.09|23644.06|23524.06|10
1634881580000|2021-10-22 05:46:20|23644.47|23524.47|23641.01|23521.01|23644.47|23524.47|23641.01|23521.01|10
1634881590000|2021-10-22 05:46:30|23640.18|23520.18|23638.58|23518.58|23641.04|23521.04|23638.55|23518.55|10
1634881600000|2021-10-22 05:46:40|23639.01|23519.01|23634.59|23514.59|23639.01|23519.01|23634.59|23514.59|10
1634881610000|2021-10-22 05:46:50|23634.53|23514.53|23634.7|23514.7|23635.48|23515.48|23634.26|23514.26|10
1634881620000|2021-10-22 05:47:00|23634.54|23514.54|23630.51|23510.51|23634.54|23514.54|23630.14|23510.14|10
1634881630000|2021-10-22 05:47:10|23627.19|23507.19|23623.58|23503.58|23627.19|23507.19|23623.58|23503.58|10
1634881640000|2021-10-22 05:47:20|23623.36|23503.36|23620.18|23500.18|23623.84|23503.84|23620.18|23500.18|10
1634881650000|2021-10-22 05:47:30|23620.19|23500.19|23620.55|23500.55|23621.01|23501.01|23619.24|23499.24|10
1634881660000|2021-10-22 05:47:40|23618.99|23498.99|23618.42|23498.42|23618.99|23498.99|23618.37|23498.37|9
1634881670000|2021-10-22 05:47:50|23618.49|23498.49|23618.37|23498.37|23618.97|23498.97|23618.37|23498.37|8
1634881680000|2021-10-22 05:48:00|23616.64|23496.64|23614.06|23494.06|23616.64|23496.64|23614|23494|10
1634881690000|2021-10-22 05:48:10|23614.33|23494.33|23615.4|23495.4|23615.54|23495.54|23614.33|23494.33|9
1634881700000|2021-10-22 05:48:20|23615.21|23495.21|23615.71|23495.71|23615.71|23495.71|23614.38|23494.38|10
1634881710000|2021-10-22 05:48:30|23615.74|23495.74|23614.69|23494.69|23616.2|23496.2|23614.58|23494.58|10
1634881720000|2021-10-22 05:48:40|23614.47|23494.47|23613.12|23493.12|23614.47|23494.47|23612.85|23492.85|10
1634881730000|2021-10-22 05:48:50|23613.16|23493.16|23612.33|23492.33|23613.16|23493.16|23612.31|23492.31|9
1634881740000|2021-10-22 05:49:00|23611.7|23491.7|23611.56|23491.56|23612.12|23492.12|23611.55|23491.55|10
1634881750000|2021-10-22 05:49:10|23612.2|23492.2|23611.76|23491.76|23612.26|23492.26|23610.85|23490.85|10
1634881760000|2021-10-22 05:49:20|23611.53|23491.53|23604.34|23484.34|23611.53|23491.53|23604.34|23484.34|10
1634881770000|2021-10-22 05:49:30|23603.6|23483.6|23598.33|23478.33|23603.6|23483.6|23598.33|23478.33|10
1634881780000|2021-10-22 05:49:40|23597.78|23477.78|23596.92|23476.92|23597.78|23477.78|23595.7|23475.7|10
1634881790000|2021-10-22 05:49:50|23597.09|23477.09|23597.08|23477.08|23597.73|23477.73|23596.37|23476.37|10
1634881800000|2021-10-22 05:50:00|23595.05|23475.05|23592.73|23472.73|23595.05|23475.05|23592.73|23472.73|10
1634881810000|2021-10-22 05:50:10|23592.71|23472.71|23594.51|23474.51|23594.51|23474.51|23592.36|23472.36|10
1634881820000|2021-10-22 05:50:20|23595.14|23475.14|23599.17|23479.17|23599.17|23479.17|23595.06|23475.06|10
1634881830000|2021-10-22 05:50:30|23600.2|23480.2|23604.9|23484.9|23604.9|23484.9|23600.2|23480.2|10
1634881840000|2021-10-22 05:50:40|23604.95|23484.95|23608.19|23488.19|23608.52|23488.52|23604.95|23484.95|10
1634881850000|2021-10-22 05:50:50|23607.6|23487.6|23612.03|23492.03|23612.15|23492.15|23607.6|23487.6|10
1634881860000|2021-10-22 05:51:00|23612.39|23492.39|23615.23|23495.23|23616.48|23496.48|23612.39|23492.39|10
1634881870000|2021-10-22 05:51:10|23615.79|23495.79|23615.1|23495.1|23615.79|23495.79|23615.01|23495.01|10
1634881880000|2021-10-22 05:51:20|23614.69|23494.69|23615.97|23495.97|23616.31|23496.31|23614.69|23494.69|10
1634881890000|2021-10-22 05:51:30|23615.99|23495.99|23617.34|23497.34|23617.49|23497.49|23615.99|23495.99|10
1634881900000|2021-10-22 05:51:40|23616.62|23496.62|23619.5|23499.5|23619.69|23499.69|23616.62|23496.62|10
1634881910000|2021-10-22 05:51:50|23619.73|23499.73|23619.49|23499.49|23620.64|23500.64|23619.15|23499.15|10
1634881920000|2021-10-22 05:52:00|23620.03|23500.03|23619.33|23499.33|23620.03|23500.03|23618.48|23498.48|10
1634881930000|2021-10-22 05:52:10|23619.95|23499.95|23619.62|23499.62|23621.33|23501.33|23619.62|23499.62|10
1634881940000|2021-10-22 05:52:20|23619.39|23499.39|23618.94|23498.94|23619.4|23499.4|23617.86|23497.86|10
1634881950000|2021-10-22 05:52:30|23619.31|23499.31|23619.98|23499.98|23621.07|23501.07|23618.92|23498.92|10
1634881960000|2021-10-22 05:52:40|23621.22|23501.22|23624.73|23504.73|23624.96|23504.96|23621.22|23501.22|10
1634881970000|2021-10-22 05:52:50|23625.4|23505.4|23627.73|23507.73|23627.73|23507.73|23625.26|23505.26|10
1634881980000|2021-10-22 05:53:00|23628.07|23508.07|23629.14|23509.14|23629.16|23509.16|23627.67|23507.67|10
1634881990000|2021-10-22 05:53:10|23629.07|23509.07|23628.52|23508.52|23629.07|23509.07|23627.92|23507.92|9
1634882000000|2021-10-22 05:53:20|23627.59|23507.59|23628|23508|23628.26|23508.26|23627.47|23507.47|10
1634882010000|2021-10-22 05:53:30|23628.26|23508.26|23627.95|23507.95|23628.26|23508.26|23627.17|23507.17|10
1634882020000|2021-10-22 05:53:40|23626.7|23506.7|23629.21|23509.21|23629.3|23509.3|23626.7|23506.7|10
1634882030000|2021-10-22 05:53:50|23629.82|23509.82|23633.81|23513.81|23633.81|23513.81|23629.61|23509.61|10
1634882040000|2021-10-22 05:54:00|23634.12|23514.12|23634.63|23514.63|23635.03|23515.03|23634.06|23514.06|10
1634882050000|2021-10-22 05:54:10|23635.41|23515.41|23637.64|23517.64|23638.4|23518.4|23635.41|23515.41|9
1634882060000|2021-10-22 05:54:20|23637.26|23517.26|23635.51|23515.51|23637.26|23517.26|23635.45|23515.45|10
1634882070000|2021-10-22 05:54:30|23635.72|23515.72|23635.74|23515.74|23635.74|23515.74|23635.1|23515.1|10
1634882080000|2021-10-22 05:54:40|23635.76|23515.76|23635.69|23515.69|23636.03|23516.03|23634.73|23514.73|10
1634882090000|2021-10-22 05:54:50|23636.6|23516.6|23637.71|23517.71|23638.07|23518.07|23635.49|23515.49|10
1634882100000|2021-10-22 05:55:00|23638.01|23518.01|23642.02|23522.02|23643.26|23523.26|23638.01|23518.01|10
1634882110000|2021-10-22 05:55:10|23643.47|23523.47|23644.7|23524.7|23644.93|23524.93|23643.47|23523.47|9
1634882120000|2021-10-22 05:55:20|23645.04|23525.04|23647.87|23527.87|23647.87|23527.87|23645.03|23525.03|10
1634882130000|2021-10-22 05:55:30|23648.13|23528.13|23649.46|23529.46|23649.46|23529.46|23647.31|23527.31|10
1634882140000|2021-10-22 05:55:40|23649.91|23529.91|23654.2|23534.2|23654.2|23534.2|23649.46|23529.46|10
1634882150000|2021-10-22 05:55:50|23654.38|23534.38|23659.23|23539.23|23659.88|23539.88|23654.38|23534.38|10
1634882160000|2021-10-22 05:56:00|23660.01|23540.01|23662.99|23542.99|23662.99|23542.99|23660.01|23540.01|10
1634882170000|2021-10-22 05:56:10|23662.81|23542.81|23665.08|23545.08|23665.15|23545.15|23662.6|23542.6|10
1634882180000|2021-10-22 05:56:20|23666.12|23546.12|23667.19|23547.19|23667.5|23547.5|23665.71|23545.71|9
1634882190000|2021-10-22 05:56:30|23667.98|23547.98|23667.39|23547.39|23668.18|23548.18|23667.31|23547.31|10
1634882200000|2021-10-22 05:56:40|23667.57|23547.57|23669.73|23549.73|23669.73|23549.73|23667.57|23547.57|10
1634882210000|2021-10-22 05:56:50|23669.67|23549.67|23670.19|23550.19|23670.19|23550.19|23669.56|23549.56|9
1634882220000|2021-10-22 05:57:00|23669.99|23549.99|23671.16|23551.16|23671.16|23551.16|23669.99|23549.99|10
1634882230000|2021-10-22 05:57:10|23671.37|23551.37|23673.79|23553.79|23673.89|23553.89|23671.37|23551.37|10
1634882240000|2021-10-22 05:57:20|23673.35|23553.35|23676.27|23556.27|23676.52|23556.52|23673.35|23553.35|10
1634882250000|2021-10-22 05:57:30|23675.1|23555.1|23680.88|23560.88|23680.88|23560.88|23670.67|23550.67|10
1634882260000|2021-10-22 05:57:40|23683.55|23563.55|23685.16|23565.16|23688.81|23568.81|23683.43|23563.43|10
1634882270000|2021-10-22 05:57:50|23685.5|23565.5|23688.94|23568.94|23688.94|23568.94|23684.9|23564.9|10
1634882280000|2021-10-22 05:58:00|23687.82|23567.82|23688.43|23568.43|23689.08|23569.08|23687.82|23567.82|10
1634882290000|2021-10-22 05:58:10|23689.61|23569.61|23692.58|23572.58|23692.72|23572.72|23689.61|23569.61|8
1634882300000|2021-10-22 05:58:20|23692.35|23572.35|23691.07|23571.07|23694.01|23574.01|23691.07|23571.07|9
1634882310000|2021-10-22 05:58:30|23690.82|23570.82|23693.56|23573.56|23693.56|23573.56|23690.35|23570.35|10
1634882320000|2021-10-22 05:58:40|23693.75|23573.75|23693.88|23573.88|23695.12|23575.12|23693.46|23573.46|10
1634882330000|2021-10-22 05:58:50|23694.12|23574.12|23695.1|23575.1|23695.48|23575.48|23694.12|23574.12|9
1634882340000|2021-10-22 05:59:00|23694.92|23574.92|23695.29|23575.29|23695.87|23575.87|23693.34|23573.34|10
1634882350000|2021-10-22 05:59:10|23695.22|23575.22|23695.28|23575.28|23695.55|23575.55|23694.86|23574.86|10
1634882360000|2021-10-22 05:59:20|23694.57|23574.57|23695.52|23575.52|23695.52|23575.52|23694.06|23574.06|10
1634882370000|2021-10-22 05:59:30|23694.9|23574.9|23697.85|23577.85|23697.85|23577.85|23694.75|23574.75|10
1634882380000|2021-10-22 05:59:40|23697.92|23577.92|23695.54|23575.54|23698.46|23578.46|23695.54|23575.54|10
1634882390000|2021-10-22 05:59:50|23695.73|23575.73|23694.59|23574.59|23695.73|23575.73|23694.59|23574.59|10
1634882400000|2021-10-22 06:00:00|23694.49|23574.49|23698.33|23578.33|23698.33|23578.33|23694.38|23574.38|10
1634882410000|2021-10-22 06:00:10|23699.56|23579.56|23697.95|23577.95|23699.88|23579.88|23697.28|23577.28|10
1634882420000|2021-10-22 06:00:20|23697.38|23577.38|23695.08|23575.08|23697.38|23577.38|23694.29|23574.29|10
1634882430000|2021-10-22 06:00:30|23695.46|23575.46|23697.59|23577.59|23697.59|23577.59|23695.46|23575.46|9
1634882440000|2021-10-22 06:00:40|23697.01|23577.01|23693.87|23573.87|23697.01|23577.01|23693.87|23573.87|10
1634882450000|2021-10-22 06:00:50|23695.13|23575.13|23694.15|23574.15|23695.44|23575.44|23693.06|23573.06|10
1634882460000|2021-10-22 06:01:00|23693.91|23573.91|23693.89|23573.89|23694.17|23574.17|23693.32|23573.32|9
1634882470000|2021-10-22 06:01:10|23693.33|23573.33|23690.85|23570.85|23693.33|23573.33|23690.85|23570.85|10
1634882480000|2021-10-22 06:01:20|23691.29|23571.29|23686.63|23566.63|23691.29|23571.29|23686.54|23566.54|10
1634882490000|2021-10-22 06:01:30|23686.57|23566.57|23678.66|23558.66|23686.57|23566.57|23678.66|23558.66|10
1634882500000|2021-10-22 06:01:40|23679.64|23559.64|23673.59|23553.59|23679.64|23559.64|23673.59|23553.59|10
1634882510000|2021-10-22 06:01:50|23672.85|23552.85|23669.03|23549.03|23672.85|23552.85|23669.03|23549.03|10
1634882520000|2021-10-22 06:02:00|23670.41|23550.41|23669.6|23549.6|23670.57|23550.57|23669.14|23549.14|10
1634882530000|2021-10-22 06:02:10|23669.58|23549.58|23670.42|23550.42|23671.04|23551.04|23669.39|23549.39|10
1634882540000|2021-10-22 06:02:20|23671.3|23551.3|23669.06|23549.06|23671.78|23551.78|23669.01|23549.01|9
1634882550000|2021-10-22 06:02:30|23668.97|23548.97|23669.34|23549.34|23669.34|23549.34|23668.29|23548.29|9
1634882560000|2021-10-22 06:02:40|23669.32|23549.32|23665.94|23545.94|23669.32|23549.32|23665.87|23545.87|9
1634882570000|2021-10-22 06:02:50|23665.81|23545.81|23665.5|23545.5|23666.42|23546.42|23665.5|23545.5|10
1634882580000|2021-10-22 06:03:00|23666.61|23546.61|23666.5|23546.5|23666.8|23546.8|23664.93|23544.93|10
1634882590000|2021-10-22 06:03:10|23666.56|23546.56|23668.14|23548.14|23668.14|23548.14|23666.56|23546.56|9
1634882600000|2021-10-22 06:03:20|23668.18|23548.18|23670.37|23550.37|23671.02|23551.02|23668.18|23548.18|10
1634882610000|2021-10-22 06:03:30|23669.78|23549.78|23671.96|23551.96|23671.96|23551.96|23669.78|23549.78|10
1634882620000|2021-10-22 06:03:40|23672.3|23552.3|23671.53|23551.53|23672.74|23552.74|23671.03|23551.03|10
1634882630000|2021-10-22 06:03:50|23673.88|23553.88|23674.4|23554.4|23674.4|23554.4|23673.15|23553.15|10
1634882640000|2021-10-22 06:04:00|23674.29|23554.29|23678.75|23558.75|23678.77|23558.77|23674.29|23554.29|10
1634882650000|2021-10-22 06:04:10|23679.46|23559.46|23680.14|23560.14|23680.14|23560.14|23678.38|23558.38|10
1634882660000|2021-10-22 06:04:20|23680.13|23560.13|23689.9|23569.9|23689.9|23569.9|23680.13|23560.13|10
1634882670000|2021-10-22 06:04:30|23691.99|23571.99|23695.2|23575.2|23696.59|23576.59|23691.99|23571.99|10
1634882680000|2021-10-22 06:04:40|23695.65|23575.65|23711.98|23591.98|23711.98|23591.98|23695.65|23575.65|10
1634882690000|2021-10-22 06:04:50|23712.93|23592.93|23718.16|23598.16|23718.52|23598.52|23712.82|23592.82|10
1634882700000|2021-10-22 06:05:00|23718.23|23598.23|23722.48|23602.48|23722.48|23602.48|23718.23|23598.23|10
1634882710000|2021-10-22 06:05:10|23722.38|23602.38|23720.09|23600.09|23723.12|23603.12|23720.09|23600.09|10
1634882720000|2021-10-22 06:05:20|23719.51|23599.51|23718.5|23598.5|23719.51|23599.51|23717.24|23597.24|10
1634882730000|2021-10-22 06:05:30|23718.86|23598.86|23722.51|23602.51|23722.51|23602.51|23718.86|23598.86|10
1634882740000|2021-10-22 06:05:40|23723.72|23603.72|23724.1|23604.1|23724.98|23604.98|23723.55|23603.55|9
1634882750000|2021-10-22 06:05:50|23723.43|23603.43|23722.3|23602.3|23723.43|23603.43|23722.3|23602.3|9
1634882760000|2021-10-22 06:06:00|23721.93|23601.93|23725.34|23605.34|23726.53|23606.53|23721.93|23601.93|10
1634882770000|2021-10-22 06:06:10|23726.26|23606.26|23726.52|23606.52|23726.52|23606.52|23725.69|23605.69|9
1634882780000|2021-10-22 06:06:20|23726.95|23606.95|23728.2|23608.2|23728.26|23608.26|23726.74|23606.74|10
1634882790000|2021-10-22 06:06:30|23728.3|23608.3|23735.55|23615.55|23735.55|23615.55|23728.3|23608.3|10
1634882800000|2021-10-22 06:06:40|23735.52|23615.52|23737.47|23617.47|23737.47|23617.47|23735.42|23615.42|10
1634882810000|2021-10-22 06:06:50|23738.05|23618.05|23740.57|23620.57|23740.57|23620.57|23737.39|23617.39|10
1634882820000|2021-10-22 06:07:00|23740.5|23620.5|23742.76|23622.76|23742.77|23622.77|23740.5|23620.5|9
1634882830000|2021-10-22 06:07:10|23742.84|23622.84|23744.92|23624.92|23745.26|23625.26|23742.76|23622.76|10
1634882840000|2021-10-22 06:07:20|23744.62|23624.62|23746.01|23626.01|23746.01|23626.01|23744.25|23624.25|10
1634882850000|2021-10-22 06:07:30|23746.73|23626.73|23755.25|23635.25|23755.75|23635.75|23746.73|23626.73|10
1634882860000|2021-10-22 06:07:40|23755.24|23635.24|23760.68|23640.68|23760.68|23640.68|23755.24|23635.24|10
1634882870000|2021-10-22 06:07:50|23761.06|23641.06|23762.06|23642.06|23764.55|23644.55|23761.06|23641.06|10
1634882880000|2021-10-22 06:08:00|23762.36|23642.36|23764.2|23644.2|23764.2|23644.2|23762.36|23642.36|10
1634882890000|2021-10-22 06:08:10|23764.56|23644.56|23765.79|23645.79|23767.21|23647.21|23764.56|23644.56|10
1634882900000|2021-10-22 06:08:20|23765.72|23645.72|23770.5|23650.5|23770.5|23650.5|23765.72|23645.72|10
1634882910000|2021-10-22 06:08:30|23770.71|23650.71|23774.72|23654.72|23774.72|23654.72|23770.71|23650.71|10
1634882920000|2021-10-22 06:08:40|23775.2|23655.2|23779.72|23659.72|23779.72|23659.72|23775.2|23655.2|10
1634882930000|2021-10-22 06:08:50|23779.21|23659.21|23786.77|23666.77|23786.77|23666.77|23779.21|23659.21|10
1634882940000|2021-10-22 06:09:00|23786.93|23666.93|23786.22|23666.22|23786.93|23666.93|23784.64|23664.64|10
1634882950000|2021-10-22 06:09:10|23785.06|23665.06|23787.03|23667.03|23787.03|23667.03|23781.54|23661.54|10
1634882960000|2021-10-22 06:09:20|23787.3|23667.3|23786.65|23666.65|23788.28|23668.28|23786.65|23666.65|10
1634882970000|2021-10-22 06:09:30|23786.36|23666.36|23783.98|23663.98|23787.62|23667.62|23783.98|23663.98|10
1634882980000|2021-10-22 06:09:40|23783.1|23663.1|23779.65|23659.65|23783.1|23663.1|23779.42|23659.42|10
1634882990000|2021-10-22 06:09:50|23779.72|23659.72|23777.09|23657.09|23779.83|23659.83|23777.09|23657.09|10
1634883000000|2021-10-22 06:10:00|23775.96|23655.96|23775.21|23655.21|23775.99|23655.99|23774.92|23654.92|9
1634883010000|2021-10-22 06:10:10|23773.78|23653.78|23771.19|23651.19|23774.54|23654.54|23771.19|23651.19|9
1634883020000|2021-10-22 06:10:20|23771.04|23651.04|23767.51|23647.51|23771.04|23651.04|23767.51|23647.51|10
1634883030000|2021-10-22 06:10:30|23766.6|23646.6|23766.26|23646.26|23768.7|23648.7|23766.26|23646.26|10
1634883040000|2021-10-22 06:10:40|23764.6|23644.6|23762.7|23642.7|23764.74|23644.74|23760.85|23640.85|10
1634883050000|2021-10-22 06:10:50|23762.84|23642.84|23762.75|23642.75|23762.84|23642.84|23762.03|23642.03|9
1634883060000|2021-10-22 06:11:00|23762.59|23642.59|23764.07|23644.07|23764.98|23644.98|23762.32|23642.32|10
1634883070000|2021-10-22 06:11:10|23763.6|23643.6|23756.93|23636.93|23763.6|23643.6|23756.93|23636.93|10
1634883080000|2021-10-22 06:11:20|23755.89|23635.89|23754|23634|23755.89|23635.89|23753|23633|10
1634883090000|2021-10-22 06:11:30|23754.16|23634.16|23749.03|23629.03|23754.38|23634.38|23749.03|23629.03|9
1634883100000|2021-10-22 06:11:40|23748.6|23628.6|23750.4|23630.4|23750.4|23630.4|23748.35|23628.35|10
1634883110000|2021-10-22 06:11:50|23751.14|23631.14|23753.8|23633.8|23753.8|23633.8|23751.14|23631.14|10
1634883120000|2021-10-22 06:12:00|23753.79|23633.79|23756.61|23636.61|23756.61|23636.61|23753.48|23633.48|10
1634883130000|2021-10-22 06:12:10|23757.95|23637.95|23765.06|23645.06|23765.06|23645.06|23757.95|23637.95|10
1634883140000|2021-10-22 06:12:20|23765.04|23645.04|23766.9|23646.9|23766.9|23646.9|23764.21|23644.21|10
1634883150000|2021-10-22 06:12:30|23766.68|23646.68|23769.27|23649.27|23769.33|23649.33|23766.36|23646.36|10
1634883160000|2021-10-22 06:12:40|23769.76|23649.76|23769.58|23649.58|23771|23651|23769.53|23649.53|10
1634883170000|2021-10-22 06:12:50|23768.67|23648.67|23764.96|23644.96|23769.49|23649.49|23764.96|23644.96|10
1634883180000|2021-10-22 06:13:00|23765.5|23645.5|23762.68|23642.68|23765.5|23645.5|23762.68|23642.68|10
1634883190000|2021-10-22 06:13:10|23762.39|23642.39|23761.17|23641.17|23763.9|23643.9|23761.17|23641.17|9
1634883200000|2021-10-22 06:13:20|23761.2|23641.2|23760.37|23640.37|23761.46|23641.46|23760.37|23640.37|10
1634883210000|2021-10-22 06:13:30|23759.88|23639.88|23761.14|23641.14|23761.14|23641.14|23759.55|23639.55|10
1634883220000|2021-10-22 06:13:40|23760.99|23640.99|23759.68|23639.68|23761.13|23641.13|23759.68|23639.68|10
1634883230000|2021-10-22 06:13:50|23759.16|23639.16|23756.6|23636.6|23760.53|23640.53|23756.6|23636.6|10
1634883240000|2021-10-22 06:14:00|23754.37|23634.37|23752.96|23632.96|23754.37|23634.37|23751.24|23631.24|10
1634883250000|2021-10-22 06:14:10|23752.88|23632.88|23747.17|23627.17|23752.9|23632.9|23747.17|23627.17|10
1634883260000|2021-10-22 06:14:20|23746.18|23626.18|23744.78|23624.78|23746.37|23626.37|23744.16|23624.16|10
1634883270000|2021-10-22 06:14:30|23744.77|23624.77|23741.5|23621.5|23744.86|23624.86|23741.5|23621.5|10
1634883280000|2021-10-22 06:14:40|23737.95|23617.95|23727.49|23607.49|23737.95|23617.95|23726.33|23606.33|10
1634883290000|2021-10-22 06:14:50|23725.85|23605.85|23718.38|23598.38|23725.85|23605.85|23717.97|23597.97|10
1634883300000|2021-10-22 06:15:00|23718.92|23598.92|23715.03|23595.03|23718.92|23598.92|23715.03|23595.03|10
1634883310000|2021-10-22 06:15:10|23714.78|23594.78|23711.9|23591.9|23714.81|23594.81|23711.9|23591.9|10
1634883320000|2021-10-22 06:15:20|23711.09|23591.09|23714.51|23594.51|23714.94|23594.94|23710.95|23590.95|9
1634883330000|2021-10-22 06:15:30|23715.11|23595.11|23714.17|23594.17|23715.11|23595.11|23713.84|23593.84|10
1634883340000|2021-10-22 06:15:40|23714.79|23594.79|23716.43|23596.43|23717.27|23597.27|23714.79|23594.79|10
1634883350000|2021-10-22 06:15:50|23715.81|23595.81|23706.62|23586.62|23715.81|23595.81|23706.62|23586.62|10
1634883360000|2021-10-22 06:16:00|23706.66|23586.66|23700.44|23580.44|23706.66|23586.66|23700.44|23580.44|10
1634883370000|2021-10-22 06:16:10|23700.16|23580.16|23695.94|23575.94|23700.16|23580.16|23695.94|23575.94|10
1634883380000|2021-10-22 06:16:20|23695.18|23575.18|23692.91|23572.91|23695.18|23575.18|23692.62|23572.62|10
1634883390000|2021-10-22 06:16:30|23693.49|23573.49|23685.79|23565.79|23694.23|23574.23|23685.79|23565.79|10
1634883400000|2021-10-22 06:16:40|23685.62|23565.62|23683.56|23563.56|23685.62|23565.62|23683.5|23563.5|10
1634883410000|2021-10-22 06:16:50|23684.13|23564.13|23684.22|23564.22|23685.69|23565.69|23684.13|23564.13|10
1634883420000|2021-10-22 06:17:00|23684.1|23564.1|23688.11|23568.11|23688.11|23568.11|23684.1|23564.1|10
1634883430000|2021-10-22 06:17:10|23688.66|23568.66|23689.14|23569.14|23689.29|23569.29|23687.71|23567.71|10
1634883440000|2021-10-22 06:17:20|23690.28|23570.28|23689.23|23569.23|23690.28|23570.28|23688.68|23568.68|10
1634883450000|2021-10-22 06:17:30|23689.07|23569.07|23682.63|23562.63|23689.07|23569.07|23682.53|23562.53|10
1634883460000|2021-10-22 06:17:40|23682.56|23562.56|23682|23562|23684|23564|23682|23562|10
1634883470000|2021-10-22 06:17:50|23681.65|23561.65|23677.59|23557.59|23681.65|23561.65|23677.59|23557.59|10
1634883480000|2021-10-22 06:18:00|23677.65|23557.65|23672.43|23552.43|23677.95|23557.95|23672.43|23552.43|10
1634883490000|2021-10-22 06:18:10|23672.78|23552.78|23667.66|23547.66|23672.78|23552.78|23667.45|23547.45|10
1634883500000|2021-10-22 06:18:20|23668.01|23548.01|23662.62|23542.62|23668.01|23548.01|23662.62|23542.62|9
1634883510000|2021-10-22 06:18:30|23662.9|23542.9|23661.5|23541.5|23663.72|23543.72|23661.5|23541.5|10
1634883520000|2021-10-22 06:18:40|23661.2|23541.2|23667.9|23547.9|23669.03|23549.03|23661.2|23541.2|10
1634883530000|2021-10-22 06:18:50|23666.86|23546.86|23668.54|23548.54|23668.54|23548.54|23666.86|23546.86|10
1634883540000|2021-10-22 06:19:00|23668.27|23548.27|23666.02|23546.02|23668.27|23548.27|23666.02|23546.02|10
1634883550000|2021-10-22 06:19:10|23666.25|23546.25|23665.8|23545.8|23667.81|23547.81|23664.45|23544.45|9
1634883560000|2021-10-22 06:19:20|23665.72|23545.72|23664.91|23544.91|23665.72|23545.72|23663.36|23543.36|10
1634883570000|2021-10-22 06:19:30|23665.01|23545.01|23664.37|23544.37|23665.01|23545.01|23663.51|23543.51|10
1634883580000|2021-10-22 06:19:40|23664.79|23544.79|23663.62|23543.62|23664.79|23544.79|23663.47|23543.47|9
1634883590000|2021-10-22 06:19:50|23663.52|23543.52|23662.02|23542.02|23663.52|23543.52|23661.92|23541.92|9
1634883600000|2021-10-22 06:20:00|23661.56|23541.56|23664.77|23544.77|23665.31|23545.31|23661.52|23541.52|10
1634883610000|2021-10-22 06:20:10|23665.07|23545.07|23664.93|23544.93|23666.21|23546.21|23664.93|23544.93|9
1634883620000|2021-10-22 06:20:20|23665.2|23545.2|23664.85|23544.85|23666.02|23546.02|23664.85|23544.85|10
1634883630000|2021-10-22 06:20:30|23664.66|23544.66|23662.66|23542.66|23665.01|23545.01|23662.39|23542.39|10
1634883640000|2021-10-22 06:20:40|23662.96|23542.96|23662.68|23542.68|23665.71|23545.71|23662.68|23542.68|10
1634883650000|2021-10-22 06:20:50|23662.02|23542.02|23649.46|23529.46|23662.02|23542.02|23649.46|23529.46|10
1634883660000|2021-10-22 06:21:00|23650.3|23530.3|23645.98|23525.98|23650.32|23530.32|23645.81|23525.81|9
1634883670000|2021-10-22 06:21:10|23646.06|23526.06|23642.02|23522.02|23646.36|23526.36|23642.02|23522.02|9
1634883680000|2021-10-22 06:21:20|23641.75|23521.75|23640.06|23520.06|23642.04|23522.04|23640.05|23520.05|9
1634883690000|2021-10-22 06:21:30|23640.99|23520.99|23640.05|23520.05|23641.27|23521.27|23640.05|23520.05|8
1634883700000|2021-10-22 06:21:40|23639.61|23519.61|23636.65|23516.65|23639.61|23519.61|23636.65|23516.65|9
1634883710000|2021-10-22 06:21:50|23637.38|23517.38|23640.98|23520.98|23640.98|23520.98|23637.07|23517.07|10
1634883720000|2021-10-22 06:22:00|23640.81|23520.81|23641.52|23521.52|23642.02|23522.02|23640.73|23520.73|10
1634883730000|2021-10-22 06:22:10|23641.91|23521.91|23638.96|23518.96|23641.91|23521.91|23638.34|23518.34|10
1634883740000|2021-10-22 06:22:20|23638.81|23518.81|23640.85|23520.85|23640.85|23520.85|23638.8|23518.8|10
1634883750000|2021-10-22 06:22:30|23641.1|23521.1|23642.68|23522.68|23642.68|23522.68|23641.01|23521.01|10
1634883760000|2021-10-22 06:22:40|23643.18|23523.18|23642.33|23522.33|23643.58|23523.58|23642.33|23522.33|10
1634883770000|2021-10-22 06:22:50|23642.26|23522.26|23640.42|23520.42|23642.26|23522.26|23640.42|23520.42|10
1634883780000|2021-10-22 06:23:00|23640.23|23520.23|23640.42|23520.42|23641.41|23521.41|23639.95|23519.95|10
1634883790000|2021-10-22 06:23:10|23639.89|23519.89|23642.53|23522.53|23642.53|23522.53|23638.95|23518.95|10
1634883800000|2021-10-22 06:23:20|23644.17|23524.17|23644.48|23524.48|23645.44|23525.44|23644.17|23524.17|7
1634883810000|2021-10-22 06:23:30|23644.17|23524.17|23647.51|23527.51|23647.51|23527.51|23644.17|23524.17|10
1634883820000|2021-10-22 06:23:40|23648.13|23528.13|23651.2|23531.2|23652.25|23532.25|23648.13|23528.13|10
1634883830000|2021-10-22 06:23:50|23650.23|23530.23|23650.42|23530.42|23650.72|23530.72|23649.38|23529.38|10
1634883840000|2021-10-22 06:24:00|23649.17|23529.17|23649.8|23529.8|23650.71|23530.71|23649.15|23529.15|10
1634883850000|2021-10-22 06:24:10|23649.17|23529.17|23648.54|23528.54|23649.17|23529.17|23648.54|23528.54|9
1634883860000|2021-10-22 06:24:20|23648.35|23528.35|23647.07|23527.07|23649.12|23529.12|23647.07|23527.07|10
1634883870000|2021-10-22 06:24:30|23646.98|23526.98|23646.36|23526.36|23646.98|23526.98|23645.05|23525.05|9
1634883880000|2021-10-22 06:24:40|23646.56|23526.56|23650.79|23530.79|23650.79|23530.79|23646.56|23526.56|9
1634883890000|2021-10-22 06:24:50|23652.28|23532.28|23653.68|23533.68|23653.68|23533.68|23652.2|23532.2|10
1634883900000|2021-10-22 06:25:00|23653.2|23533.2|23648.63|23528.63|23653.2|23533.2|23648.63|23528.63|10
1634883910000|2021-10-22 06:25:10|23648.28|23528.28|23645.17|23525.17|23648.28|23528.28|23644.91|23524.91|10
1634883920000|2021-10-22 06:25:20|23643.24|23523.24|23644.4|23524.4|23644.88|23524.88|23643.24|23523.24|10
1634883930000|2021-10-22 06:25:30|23644.17|23524.17|23642.75|23522.75|23644.71|23524.71|23642.75|23522.75|10
1634883940000|2021-10-22 06:25:40|23642.39|23522.39|23639.63|23519.63|23642.95|23522.95|23639.63|23519.63|10
1634883950000|2021-10-22 06:25:50|23638.55|23518.55|23639.07|23519.07|23639.53|23519.53|23637.4|23517.4|10
1634883960000|2021-10-22 06:26:00|23638.25|23518.25|23638.61|23518.61|23638.82|23518.82|23638.12|23518.12|10
1634883970000|2021-10-22 06:26:10|23638.4|23518.4|23636.6|23516.6|23638.4|23518.4|23636.6|23516.6|10
1634883980000|2021-10-22 06:26:20|23636.78|23516.78|23636.02|23516.02|23637.37|23517.37|23636.02|23516.02|10
1634883990000|2021-10-22 06:26:30|23635.57|23515.57|23634.15|23514.15|23635.57|23515.57|23633.82|23513.82|10
1634884000000|2021-10-22 06:26:40|23633.97|23513.97|23628.25|23508.25|23633.97|23513.97|23627.94|23507.94|10
1634884010000|2021-10-22 06:26:50|23626.72|23506.72|23626.65|23506.65|23628.63|23508.63|23625.64|23505.64|10
1634884020000|2021-10-22 06:27:00|23626.29|23506.29|23628.92|23508.92|23628.92|23508.92|23626.29|23506.29|10
1634884030000|2021-10-22 06:27:10|23629.44|23509.44|23625.46|23505.46|23629.44|23509.44|23625.46|23505.46|10
1634884040000|2021-10-22 06:27:20|23624.77|23504.77|23616.62|23496.62|23624.77|23504.77|23616.55|23496.55|10
1634884050000|2021-10-22 06:27:30|23615.6|23495.6|23612.02|23492.02|23615.6|23495.6|23611.96|23491.96|9
1634884060000|2021-10-22 06:27:40|23611.47|23491.47|23612.17|23492.17|23613.22|23493.22|23611.47|23491.47|10
1634884070000|2021-10-22 06:27:50|23611.16|23491.16|23609.02|23489.02|23611.16|23491.16|23608.23|23488.23|10
1634884080000|2021-10-22 06:28:00|23609.21|23489.21|23609.67|23489.67|23610.47|23490.47|23609.21|23489.21|9
1634884090000|2021-10-22 06:28:10|23608.72|23488.72|23604.73|23484.73|23609.69|23489.69|23604.73|23484.73|10
1634884100000|2021-10-22 06:28:20|23604.72|23484.72|23597.8|23477.8|23604.72|23484.72|23597.8|23477.8|10
1634884110000|2021-10-22 06:28:30|23597.26|23477.26|23589.9|23469.9|23597.26|23477.26|23589.9|23469.9|10
1634884120000|2021-10-22 06:28:40|23588.77|23468.77|23585.14|23465.14|23588.77|23468.77|23583.34|23463.34|10
1634884130000|2021-10-22 06:28:50|23586.77|23466.77|23586.73|23466.73|23590.48|23470.48|23586.73|23466.73|10
1634884140000|2021-10-22 06:29:00|23586.86|23466.86|23586.06|23466.06|23586.98|23466.98|23585.89|23465.89|10
1634884150000|2021-10-22 06:29:10|23586.95|23466.95|23586.46|23466.46|23586.95|23466.95|23585.17|23465.17|10
1634884160000|2021-10-22 06:29:20|23585.11|23465.11|23589.92|23469.92|23589.92|23469.92|23585.11|23465.11|10
1634884170000|2021-10-22 06:29:30|23589.47|23469.47|23589.12|23469.12|23589.73|23469.73|23589.12|23469.12|10
1634884180000|2021-10-22 06:29:40|23588.99|23468.99|23587.81|23467.81|23589.14|23469.14|23586.76|23466.76|10
1634884190000|2021-10-22 06:29:50|23588.53|23468.53|23588.35|23468.35|23589.12|23469.12|23588.22|23468.22|10
1634884200000|2021-10-22 06:30:00|23589.97|23469.97|23590.57|23470.57|23590.57|23470.57|23589.67|23469.67|10
1634884210000|2021-10-22 06:30:10|23590.6|23470.6|23594.65|23474.65|23594.67|23474.67|23590.6|23470.6|9
1634884220000|2021-10-22 06:30:20|23594.51|23474.51|23594.89|23474.89|23595.16|23475.16|23594.4|23474.4|10
1634884230000|2021-10-22 06:30:30|23595.61|23475.61|23596.39|23476.39|23596.91|23476.91|23595.47|23475.47|10
1634884240000|2021-10-22 06:30:40|23596.16|23476.16|23598.64|23478.64|23599.18|23479.18|23595.4|23475.4|10
1634884250000|2021-10-22 06:30:50|23597.68|23477.68|23600.99|23480.99|23600.99|23480.99|23597.5|23477.5|10
1634884260000|2021-10-22 06:31:00|23601.45|23481.45|23600.48|23480.48|23601.82|23481.82|23600.44|23480.44|10
1634884270000|2021-10-22 06:31:10|23600.26|23480.26|23599.81|23479.81|23601.04|23481.04|23598.67|23478.67|9
1634884280000|2021-10-22 06:31:20|23599.67|23479.67|23600.22|23480.22|23600.53|23480.53|23599.66|23479.66|10
1634884290000|2021-10-22 06:31:30|23600.62|23480.62|23604.64|23484.64|23604.64|23484.64|23600.62|23480.62|10
1634884300000|2021-10-22 06:31:40|23604.7|23484.7|23608.88|23488.88|23608.88|23488.88|23604.7|23484.7|10
1634884310000|2021-10-22 06:31:50|23608.4|23488.4|23606.76|23486.76|23608.4|23488.4|23605.91|23485.91|10
1634884320000|2021-10-22 06:32:00|23606.71|23486.71|23609.63|23489.63|23609.63|23489.63|23606.67|23486.67|10
1634884330000|2021-10-22 06:32:10|23610.36|23490.36|23617.57|23497.57|23617.57|23497.57|23610.36|23490.36|10
1634884340000|2021-10-22 06:32:20|23620.8|23500.8|23621.34|23501.34|23621.37|23501.37|23620.8|23500.8|10
1634884350000|2021-10-22 06:32:30|23620.75|23500.75|23620.78|23500.78|23620.81|23500.81|23618.65|23498.65|10
1634884360000|2021-10-22 06:32:40|23621.02|23501.02|23620.54|23500.54|23621.3|23501.3|23620.41|23500.41|10
1634884370000|2021-10-22 06:32:50|23620.44|23500.44|23622.27|23502.27|23622.32|23502.32|23618.41|23498.41|10
1634884380000|2021-10-22 06:33:00|23622.68|23502.68|23624.07|23504.07|23624.17|23504.17|23622.68|23502.68|10
1634884390000|2021-10-22 06:33:10|23624.1|23504.1|23625.46|23505.46|23625.46|23505.46|23622.56|23502.56|10
1634884400000|2021-10-22 06:33:20|23625.53|23505.53|23629.89|23509.89|23629.93|23509.93|23625.53|23505.53|10
1634884410000|2021-10-22 06:33:30|23628.69|23508.69|23632.07|23512.07|23632.07|23512.07|23628.39|23508.39|9
1634884420000|2021-10-22 06:33:40|23632.06|23512.06|23633.44|23513.44|23633.62|23513.62|23631.59|23511.59|9
1634884430000|2021-10-22 06:33:50|23633.46|23513.46|23635.92|23515.92|23635.92|23515.92|23632.62|23512.62|10
1634884440000|2021-10-22 06:34:00|23636.57|23516.57|23636.81|23516.81|23636.81|23516.81|23635.76|23515.76|10
1634884450000|2021-10-22 06:34:10|23636.97|23516.97|23638.99|23518.99|23638.99|23518.99|23636.97|23516.97|10
1634884460000|2021-10-22 06:34:20|23639.34|23519.34|23644.94|23524.94|23644.99|23524.99|23639.34|23519.34|10
1634884470000|2021-10-22 06:34:30|23645.1|23525.1|23646.99|23526.99|23646.99|23526.99|23644.65|23524.65|9
1634884480000|2021-10-22 06:34:40|23646.97|23526.97|23645.53|23525.53|23647.33|23527.33|23645.53|23525.53|10
1634884490000|2021-10-22 06:34:50|23645.59|23525.59|23646.39|23526.39|23646.89|23526.89|23645.19|23525.19|10
1634884500000|2021-10-22 06:35:00|23646.24|23526.24|23645.96|23525.96|23647.08|23527.08|23645.28|23525.28|10
1634884510000|2021-10-22 06:35:10|23645.56|23525.56|23644.83|23524.83|23645.56|23525.56|23644.71|23524.71|10
1634884520000|2021-10-22 06:35:20|23644.32|23524.32|23637.84|23517.84|23644.32|23524.32|23637.66|23517.66|10
1634884530000|2021-10-22 06:35:30|23634.87|23514.87|23621.61|23501.61|23634.87|23514.87|23621.61|23501.61|10
1634884540000|2021-10-22 06:35:40|23619.7|23499.7|23615.39|23495.39|23619.7|23499.7|23615.39|23495.39|10
1634884550000|2021-10-22 06:35:50|23615.94|23495.94|23614.64|23494.64|23616.63|23496.63|23614.11|23494.11|10
1634884560000|2021-10-22 06:36:00|23614.7|23494.7|23613.06|23493.06|23614.82|23494.82|23612.18|23492.18|10
1634884570000|2021-10-22 06:36:10|23612.62|23492.62|23607.72|23487.72|23612.63|23492.63|23607.72|23487.72|10
1634884580000|2021-10-22 06:36:20|23607.03|23487.03|23600.61|23480.61|23607.03|23487.03|23600.61|23480.61|10
1634884590000|2021-10-22 06:36:30|23599.88|23479.88|23598.51|23478.51|23599.88|23479.88|23597.4|23477.4|10
1634884600000|2021-10-22 06:36:40|23598.35|23478.35|23598.94|23478.94|23599.21|23479.21|23597.91|23477.91|10
1634884610000|2021-10-22 06:36:50|23598.54|23478.54|23595.11|23475.11|23598.54|23478.54|23595.11|23475.11|9
1634884620000|2021-10-22 06:37:00|23595.09|23475.09|23589.69|23469.69|23595.09|23475.09|23589.69|23469.69|10
1634884630000|2021-10-22 06:37:10|23588.93|23468.93|23582.42|23462.42|23588.93|23468.93|23581.87|23461.87|10
1634884640000|2021-10-22 06:37:20|23582.46|23462.46|23582.18|23462.18|23582.46|23462.46|23579.75|23459.75|10
1634884650000|2021-10-22 06:37:30|23582.03|23462.03|23585.82|23465.82|23585.99|23465.99|23582.03|23462.03|10
1634884660000|2021-10-22 06:37:40|23586.18|23466.18|23583.25|23463.25|23586.18|23466.18|23583.25|23463.25|10
1634884670000|2021-10-22 06:37:50|23582.55|23462.55|23584.39|23464.39|23584.39|23464.39|23580.85|23460.85|9
1634884680000|2021-10-22 06:38:00|23584.11|23464.11|23579.98|23459.98|23584.11|23464.11|23579.98|23459.98|10
1634884690000|2021-10-22 06:38:10|23577.89|23457.89|23570.88|23450.88|23577.89|23457.89|23570.88|23450.88|10
1634884700000|2021-10-22 06:38:20|23570.08|23450.08|23564.25|23444.25|23570.08|23450.08|23564.1|23444.1|10
1634884710000|2021-10-22 06:38:30|23563.97|23443.97|23562.22|23442.22|23563.97|23443.97|23562.11|23442.11|10
1634884720000|2021-10-22 06:38:40|23561.12|23441.12|23555.3|23435.3|23561.13|23441.13|23555.3|23435.3|10
1634884730000|2021-10-22 06:38:50|23555.29|23435.29|23556.5|23436.5|23556.86|23436.86|23554.31|23434.31|10
1634884740000|2021-10-22 06:39:00|23555.96|23435.96|23557.7|23437.7|23557.7|23437.7|23554.91|23434.91|10
1634884750000|2021-10-22 06:39:10|23557.68|23437.68|23561.87|23441.87|23561.87|23441.87|23557.68|23437.68|10
1634884760000|2021-10-22 06:39:20|23561.42|23441.42|23564.88|23444.88|23564.88|23444.88|23561.22|23441.22|10
1634884770000|2021-10-22 06:39:30|23565.21|23445.21|23563.3|23443.3|23565.39|23445.39|23562.92|23442.92|10
1634884780000|2021-10-22 06:39:40|23563.36|23443.36|23564.28|23444.28|23565.18|23445.18|23563.36|23443.36|10
1634884790000|2021-10-22 06:39:50|23563.71|23443.71|23563.76|23443.76|23566.16|23446.16|23563.56|23443.56|10
1634884800000|2021-10-22 06:40:00|23564.35|23444.35|23563.65|23443.65|23564.79|23444.79|23563.65|23443.65|10
1634884810000|2021-10-22 06:40:10|23563.82|23443.82|23564.8|23444.8|23564.8|23444.8|23562.98|23442.98|10
1634884820000|2021-10-22 06:40:20|23565.08|23445.08|23570.21|23450.21|23570.21|23450.21|23565.08|23445.08|10
1634884830000|2021-10-22 06:40:30|23570.85|23450.85|23574.1|23454.1|23574.1|23454.1|23570.85|23450.85|10
1634884840000|2021-10-22 06:40:40|23573.16|23453.16|23574.72|23454.72|23574.8|23454.8|23573.16|23453.16|10
1634884850000|2021-10-22 06:40:50|23574.67|23454.67|23573.78|23453.78|23574.67|23454.67|23573.56|23453.56|10
1634884860000|2021-10-22 06:41:00|23573.11|23453.11|23572.24|23452.24|23573.11|23453.11|23571.72|23451.72|10
1634884870000|2021-10-22 06:41:10|23572.55|23452.55|23571.22|23451.22|23572.55|23452.55|23571.22|23451.22|10
1634884880000|2021-10-22 06:41:20|23571.63|23451.63|23572.94|23452.94|23573.79|23453.79|23571.63|23451.63|10
1634884890000|2021-10-22 06:41:30|23573.14|23453.14|23572.55|23452.55|23573.81|23453.81|23571.81|23451.81|10
1634884900000|2021-10-22 06:41:40|23571.41|23451.41|23568.92|23448.92|23572.33|23452.33|23568.92|23448.92|9
1634884910000|2021-10-22 06:41:50|23568.91|23448.91|23569.45|23449.45|23570.4|23450.4|23567.86|23447.86|10
1634884920000|2021-10-22 06:42:00|23569.67|23449.67|23563.78|23443.78|23569.67|23449.67|23563.71|23443.71|10
1634884930000|2021-10-22 06:42:10|23563.74|23443.74|23560.82|23440.82|23564.07|23444.07|23560.64|23440.64|10
1634884940000|2021-10-22 06:42:20|23561.77|23441.77|23567.93|23447.93|23567.95|23447.95|23561.77|23441.77|10
1634884950000|2021-10-22 06:42:30|23567.99|23447.99|23568.05|23448.05|23568.97|23448.97|23567|23447|10
1634884960000|2021-10-22 06:42:40|23568.04|23448.04|23564.09|23444.09|23568.04|23448.04|23563.37|23443.37|9
1634884970000|2021-10-22 06:42:50|23564.08|23444.08|23563.66|23443.66|23564.34|23444.34|23562.88|23442.88|10
1634884980000|2021-10-22 06:43:00|23564.27|23444.27|23567.38|23447.38|23567.79|23447.79|23564.27|23444.27|10
1634884990000|2021-10-22 06:43:10|23566.41|23446.41|23575.59|23455.59|23575.59|23455.59|23566.41|23446.41|10
1634885000000|2021-10-22 06:43:20|23576.53|23456.53|23580.06|23460.06|23580.26|23460.26|23576.53|23456.53|10
1634885010000|2021-10-22 06:43:30|23578.94|23458.94|23578.21|23458.21|23578.94|23458.94|23577.75|23457.75|10
1634885020000|2021-10-22 06:43:40|23578.18|23458.18|23577.82|23457.82|23578.39|23458.39|23576.71|23456.71|10
1634885030000|2021-10-22 06:43:50|23578.54|23458.54|23582.11|23462.11|23583.44|23463.44|23578.54|23458.54|10
1634885040000|2021-10-22 06:44:00|23582.43|23462.43|23585.64|23465.64|23586.16|23466.16|23582.42|23462.42|10
1634885050000|2021-10-22 06:44:10|23585.63|23465.63|23587.74|23467.74|23587.74|23467.74|23585.41|23465.41|10
1634885060000|2021-10-22 06:44:20|23586.46|23466.46|23591.68|23471.68|23591.68|23471.68|23586.46|23466.46|10
1634885070000|2021-10-22 06:44:30|23590.43|23470.43|23593.22|23473.22|23593.22|23473.22|23590.43|23470.43|9
1634885080000|2021-10-22 06:44:40|23593.37|23473.37|23596.33|23476.33|23596.33|23476.33|23593.19|23473.19|10
1634885090000|2021-10-22 06:44:50|23596.23|23476.23|23592.86|23472.86|23596.23|23476.23|23592.86|23472.86|10
1634885100000|2021-10-22 06:45:00|23591.35|23471.35|23585.43|23465.43|23591.35|23471.35|23584.69|23464.69|10
1634885110000|2021-10-22 06:45:10|23585.29|23465.29|23585.87|23465.87|23585.87|23465.87|23582.73|23462.73|10
1634885120000|2021-10-22 06:45:20|23586.28|23466.28|23590.68|23470.68|23590.68|23470.68|23586.23|23466.23|10
1634885130000|2021-10-22 06:45:30|23590.72|23470.72|23599.04|23479.04|23599.04|23479.04|23590.72|23470.72|10
1634885140000|2021-10-22 06:45:40|23599.22|23479.22|23601.56|23481.56|23601.56|23481.56|23598.22|23478.22|10
1634885150000|2021-10-22 06:45:50|23602.08|23482.08|23603.24|23483.24|23603.24|23483.24|23601.39|23481.39|10
1634885160000|2021-10-22 06:46:00|23603.66|23483.66|23605.71|23485.71|23607.47|23487.47|23603.66|23483.66|10
1634885170000|2021-10-22 06:46:10|23606.01|23486.01|23606.25|23486.25|23607.85|23487.85|23606.01|23486.01|10
1634885180000|2021-10-22 06:46:20|23606.04|23486.04|23613.18|23493.18|23613.96|23493.96|23606.04|23486.04|10
1634885190000|2021-10-22 06:46:30|23613.84|23493.84|23614.13|23494.13|23614.71|23494.71|23613.25|23493.25|10
1634885200000|2021-10-22 06:46:40|23613.99|23493.99|23617.04|23497.04|23617.04|23497.04|23613.83|23493.83|10
1634885210000|2021-10-22 06:46:50|23616.63|23496.63|23613.3|23493.3|23616.63|23496.63|23613.3|23493.3|10
1634885220000|2021-10-22 06:47:00|23613.45|23493.45|23618.18|23498.18|23618.32|23498.32|23611.74|23491.74|10
1634885230000|2021-10-22 06:47:10|23618.94|23498.94|23618.45|23498.45|23620.6|23500.6|23618.45|23498.45|10
1634885240000|2021-10-22 06:47:20|23617.91|23497.91|23605.47|23485.47|23617.91|23497.91|23605.47|23485.47|10
1634885250000|2021-10-22 06:47:30|23607.16|23487.16|23601.79|23481.79|23607.16|23487.16|23601.41|23481.41|10
1634885260000|2021-10-22 06:47:40|23601.16|23481.16|23605.81|23485.81|23605.81|23485.81|23601.16|23481.16|10
1634885270000|2021-10-22 06:47:50|23605.63|23485.63|23605.22|23485.22|23607.03|23487.03|23605.22|23485.22|10
1634885280000|2021-10-22 06:48:00|23605.93|23485.93|23609.78|23489.78|23609.78|23489.78|23605.93|23485.93|9
1634885290000|2021-10-22 06:48:10|23611.01|23491.01|23616.35|23496.35|23616.93|23496.93|23611.01|23491.01|10
1634885300000|2021-10-22 06:48:20|23616.82|23496.82|23616.6|23496.6|23618.61|23498.61|23616.6|23496.6|10
1634885310000|2021-10-22 06:48:30|23616.16|23496.16|23614.08|23494.08|23616.16|23496.16|23613.6|23493.6|10
1634885320000|2021-10-22 06:48:40|23614.13|23494.13|23612.59|23492.59|23614.13|23494.13|23612.59|23492.59|10
1634885330000|2021-10-22 06:48:50|23612.02|23492.02|23606.54|23486.54|23612.02|23492.02|23606.54|23486.54|10
1634885340000|2021-10-22 06:49:00|23605.93|23485.93|23603.18|23483.18|23605.93|23485.93|23603.14|23483.14|10
1634885350000|2021-10-22 06:49:10|23602.05|23482.05|23598.38|23478.38|23602.05|23482.05|23598.38|23478.38|10
1634885360000|2021-10-22 06:49:20|23597.7|23477.7|23594.96|23474.96|23597.7|23477.7|23594.96|23474.96|10
1634885370000|2021-10-22 06:49:30|23594.94|23474.94|23587.56|23467.56|23594.94|23474.94|23587.56|23467.56|10
1634885380000|2021-10-22 06:49:40|23586.77|23466.77|23588.5|23468.5|23588.69|23468.69|23586.74|23466.74|10
1634885390000|2021-10-22 06:49:50|23588.86|23468.86|23590.47|23470.47|23590.61|23470.61|23588.86|23468.86|10
1634885400000|2021-10-22 06:50:00|23591.15|23471.15|23591.36|23471.36|23591.36|23471.36|23590.24|23470.24|10
1634885410000|2021-10-22 06:50:10|23591.05|23471.05|23588.1|23468.1|23591.05|23471.05|23588.1|23468.1|9
1634885420000|2021-10-22 06:50:20|23587.46|23467.46|23581.29|23461.29|23587.46|23467.46|23580.59|23460.59|10
1634885430000|2021-10-22 06:50:30|23580.87|23460.87|23584.6|23464.6|23584.6|23464.6|23580.79|23460.79|10
1634885440000|2021-10-22 06:50:40|23583.03|23463.03|23585.46|23465.46|23585.79|23465.79|23582.36|23462.36|10
1634885450000|2021-10-22 06:50:50|23585.75|23465.75|23580.85|23460.85|23585.75|23465.75|23580.85|23460.85|10
1634885460000|2021-10-22 06:51:00|23579.79|23459.79|23573.62|23453.62|23579.79|23459.79|23573.37|23453.37|10
1634885470000|2021-10-22 06:51:10|23574.09|23454.09|23571.66|23451.66|23574.09|23454.09|23571.66|23451.66|10
1634885480000|2021-10-22 06:51:20|23571.09|23451.09|23571.89|23451.89|23571.95|23451.95|23570.54|23450.54|9
1634885490000|2021-10-22 06:51:30|23572.02|23452.02|23575.89|23455.89|23575.89|23455.89|23572.02|23452.02|10
1634885500000|2021-10-22 06:51:40|23577.4|23457.4|23581.19|23461.19|23582.39|23462.39|23576.34|23456.34|10
1634885510000|2021-10-22 06:51:50|23582.06|23462.06|23583.87|23463.87|23583.87|23463.87|23582.06|23462.06|9
1634885520000|2021-10-22 06:52:00|23583.74|23463.74|23583.58|23463.58|23583.85|23463.85|23582.93|23462.93|10
1634885530000|2021-10-22 06:52:10|23584.61|23464.61|23583.33|23463.33|23584.63|23464.63|23583.03|23463.03|10
1634885540000|2021-10-22 06:52:20|23583.34|23463.34|23581.87|23461.87|23583.51|23463.51|23581.86|23461.86|10
1634885550000|2021-10-22 06:52:30|23582.66|23462.66|23585.58|23465.58|23585.58|23465.58|23582.38|23462.38|10
1634885560000|2021-10-22 06:52:40|23585.77|23465.77|23587.85|23467.85|23588.18|23468.18|23585.77|23465.77|10
1634885570000|2021-10-22 06:52:50|23587.31|23467.31|23589.82|23469.82|23589.94|23469.94|23586.85|23466.85|10
1634885580000|2021-10-22 06:53:00|23590.81|23470.81|23593.44|23473.44|23593.44|23473.44|23590.73|23470.73|10
1634885590000|2021-10-22 06:53:10|23593.23|23473.23|23595.74|23475.74|23596.05|23476.05|23593.23|23473.23|10
1634885600000|2021-10-22 06:53:20|23595.8|23475.8|23598.06|23478.06|23598.76|23478.76|23595.59|23475.59|10
1634885610000|2021-10-22 06:53:30|23598.13|23478.13|23597.65|23477.65|23598.18|23478.18|23597.65|23477.65|7
1634885620000|2021-10-22 06:53:40|23597.97|23477.97|23597.67|23477.67|23598.22|23478.22|23597.61|23477.61|9
1634885630000|2021-10-22 06:53:50|23597.98|23477.98|23594.27|23474.27|23597.99|23477.99|23594.27|23474.27|10
1634885640000|2021-10-22 06:54:00|23594.6|23474.6|23595.77|23475.77|23595.78|23475.78|23594.6|23474.6|9
1634885650000|2021-10-22 06:54:10|23595.8|23475.8|23598.33|23478.33|23598.4|23478.4|23595.72|23475.72|10
1634885660000|2021-10-22 06:54:20|23598.95|23478.95|23598.8|23478.8|23598.95|23478.95|23597.34|23477.34|10
1634885670000|2021-10-22 06:54:30|23598.81|23478.81|23599.68|23479.68|23600.11|23480.11|23598.81|23478.81|9
1634885680000|2021-10-22 06:54:40|23599.96|23479.96|23601|23481|23601.16|23481.16|23599.23|23479.23|10
1634885690000|2021-10-22 06:54:50|23601.6|23481.6|23603.73|23483.73|23603.73|23483.73|23601.44|23481.44|10
1634885700000|2021-10-22 06:55:00|23603.62|23483.62|23603.74|23483.74|23604.86|23484.86|23603.61|23483.61|10
1634885710000|2021-10-22 06:55:10|23603.85|23483.85|23605.29|23485.29|23605.29|23485.29|23603.85|23483.85|10
1634885720000|2021-10-22 06:55:20|23605.76|23485.76|23605.37|23485.37|23605.76|23485.76|23603.51|23483.51|10
1634885730000|2021-10-22 06:55:30|23605.84|23485.84|23605.77|23485.77|23606.56|23486.56|23605.77|23485.77|9
1634885740000|2021-10-22 06:55:40|23605.92|23485.92|23606.6|23486.6|23606.63|23486.63|23605.92|23485.92|10
1634885750000|2021-10-22 06:55:50|23606.73|23486.73|23606.7|23486.7|23607.06|23487.06|23606.58|23486.58|10
1634885760000|2021-10-22 06:56:00|23606.66|23486.66|23606.13|23486.13|23606.66|23486.66|23604.39|23484.39|9
1634885770000|2021-10-22 06:56:10|23604.95|23484.95|23604.79|23484.79|23604.95|23484.95|23603.91|23483.91|9
1634885780000|2021-10-22 06:56:20|23604.53|23484.53|23605.02|23485.02|23606.82|23486.82|23604.53|23484.53|10
1634885790000|2021-10-22 06:56:30|23605.03|23485.03|23606.76|23486.76|23606.76|23486.76|23605.03|23485.03|10
1634885800000|2021-10-22 06:56:40|23606.54|23486.54|23605.8|23485.8|23606.54|23486.54|23605.8|23485.8|8
1634885810000|2021-10-22 06:56:50|23605.99|23485.99|23605.38|23485.38|23605.99|23485.99|23605.22|23485.22|10
1634885820000|2021-10-22 06:57:00|23605.14|23485.14|23604.31|23484.31|23605.28|23485.28|23604.31|23484.31|9
1634885830000|2021-10-22 06:57:10|23604.68|23484.68|23606.93|23486.93|23606.93|23486.93|23604.68|23484.68|9
1634885840000|2021-10-22 06:57:20|23606.84|23486.84|23608.85|23488.85|23609.05|23489.05|23606.42|23486.42|10
1634885850000|2021-10-22 06:57:30|23608.89|23488.89|23610.6|23490.6|23610.65|23490.65|23608.89|23488.89|10
1634885860000|2021-10-22 06:57:40|23610.34|23490.34|23610.95|23490.95|23610.95|23490.95|23608.94|23488.94|10
1634885870000|2021-10-22 06:57:50|23610.98|23490.98|23611.03|23491.03|23611.49|23491.49|23610.32|23490.32|10
1634885880000|2021-10-22 06:58:00|23611.95|23491.95|23611.67|23491.67|23611.98|23491.98|23610.25|23490.25|10
1634885890000|2021-10-22 06:58:10|23612.79|23492.79|23612.54|23492.54|23612.96|23492.96|23612.54|23492.54|9
1634885900000|2021-10-22 06:58:20|23612.63|23492.63|23611.85|23491.85|23612.84|23492.84|23611.74|23491.74|10
1634885910000|2021-10-22 06:58:30|23610.82|23490.82|23610.74|23490.74|23610.82|23490.82|23609.29|23489.29|10
1634885920000|2021-10-22 06:58:40|23610.44|23490.44|23610.66|23490.66|23610.67|23490.67|23610.37|23490.37|10
1634885930000|2021-10-22 06:58:50|23610.69|23490.69|23609.55|23489.55|23610.69|23490.69|23608.86|23488.86|8
1634885940000|2021-10-22 06:59:00|23610.04|23490.04|23614.07|23494.07|23614.07|23494.07|23610.04|23490.04|9
1634885950000|2021-10-22 06:59:10|23614.3|23494.3|23613.47|23493.47|23614.3|23494.3|23613.36|23493.36|9
1634885960000|2021-10-22 06:59:20|23613.34|23493.34|23615.75|23495.75|23615.84|23495.84|23613.34|23493.34|10
1634885970000|2021-10-22 06:59:30|23615.51|23495.51|23615.59|23495.59|23616.26|23496.26|23615.51|23495.51|10
1634885980000|2021-10-22 06:59:40|23614.58|23494.58|23615.91|23495.91|23616.47|23496.47|23614.51|23494.51|10
1634885990000|2021-10-22 06:59:50|23614.64|23494.64|23615.05|23495.05|23615.05|23495.05|23614.41|23494.41|10
1634886000000|2021-10-22 07:00:00|23615.09|23495.09|23619.35|23499.35|23619.35|23499.35|23615.09|23495.09|10
1634886010000|2021-10-22 07:00:10|23619.88|23499.88|23624.64|23504.64|23624.81|23504.81|23619.88|23499.88|10
1634886020000|2021-10-22 07:00:20|23625.08|23505.08|23630.18|23510.18|23630.18|23510.18|23625.08|23505.08|10
1634886030000|2021-10-22 07:00:30|23629.93|23509.93|23632.6|23512.6|23632.6|23512.6|23629.85|23509.85|10
1634886040000|2021-10-22 07:00:40|23632.99|23512.99|23638.13|23518.13|23638.13|23518.13|23632.99|23512.99|10
1634886050000|2021-10-22 07:00:50|23637.96|23517.96|23640.89|23520.89|23640.89|23520.89|23637.96|23517.96|10
1634886060000|2021-10-22 07:01:00|23640.44|23520.44|23644.23|23524.23|23644.23|23524.23|23640.44|23520.44|10
1634886070000|2021-10-22 07:01:10|23643.67|23523.67|23644.76|23524.76|23644.76|23524.76|23643.24|23523.24|10
1634886080000|2021-10-22 07:01:20|23644.6|23524.6|23642.38|23522.38|23644.6|23524.6|23641.59|23521.59|10
1634886090000|2021-10-22 07:01:30|23642.23|23522.23|23642.36|23522.36|23642.53|23522.53|23641.21|23521.21|10
1634886100000|2021-10-22 07:01:40|23642.78|23522.78|23642.52|23522.52|23642.78|23522.78|23642.07|23522.07|10
1634886110000|2021-10-22 07:01:50|23642.66|23522.66|23643.56|23523.56|23644.03|23524.03|23642.35|23522.35|10
1634886120000|2021-10-22 07:02:00|23642.88|23522.88|23642.7|23522.7|23643.55|23523.55|23642.6|23522.6|10
1634886130000|2021-10-22 07:02:10|23641.78|23521.78|23639.82|23519.82|23641.78|23521.78|23639.72|23519.72|10
1634886140000|2021-10-22 07:02:20|23641.96|23521.96|23640.7|23520.7|23641.96|23521.96|23639.84|23519.84|10
1634886150000|2021-10-22 07:02:30|23639.77|23519.77|23641.11|23521.11|23641.17|23521.17|23639.77|23519.77|10
1634886160000|2021-10-22 07:02:40|23641.03|23521.03|23642.47|23522.47|23642.77|23522.77|23641.03|23521.03|10
1634886170000|2021-10-22 07:02:50|23643.58|23523.58|23646.86|23526.86|23646.99|23526.99|23643.31|23523.31|10
1634886180000|2021-10-22 07:03:00|23647.12|23527.12|23657.41|23537.41|23657.41|23537.41|23647.12|23527.12|10
1634886190000|2021-10-22 07:03:10|23658.83|23538.83|23659.9|23539.9|23659.9|23539.9|23658.32|23538.32|10
1634886200000|2021-10-22 07:03:20|23659.99|23539.99|23661.15|23541.15|23661.17|23541.17|23659.36|23539.36|10
1634886210000|2021-10-22 07:03:30|23661.22|23541.22|23662.2|23542.2|23662.49|23542.49|23660.1|23540.1|10
1634886220000|2021-10-22 07:03:40|23662.24|23542.24|23662.33|23542.33|23662.63|23542.63|23661.48|23541.48|10
1634886230000|2021-10-22 07:03:50|23661.94|23541.94|23661.69|23541.69|23662.94|23542.94|23661.33|23541.33|10
1634886240000|2021-10-22 07:04:00|23662.16|23542.16|23661.66|23541.66|23662.63|23542.63|23661.1|23541.1|9
1634886250000|2021-10-22 07:04:10|23661.32|23541.32|23659.22|23539.22|23661.32|23541.32|23658.86|23538.86|10
1634886260000|2021-10-22 07:04:20|23659.16|23539.16|23656.91|23536.91|23659.16|23539.16|23656.76|23536.76|10
1634886270000|2021-10-22 07:04:30|23657.52|23537.52|23660.47|23540.47|23661.51|23541.51|23657.52|23537.52|10
1634886280000|2021-10-22 07:04:40|23660.83|23540.83|23663.1|23543.1|23663.16|23543.16|23660.72|23540.72|10
1634886290000|2021-10-22 07:04:50|23663.3|23543.3|23665.09|23545.09|23665.09|23545.09|23663.18|23543.18|8
1634886300000|2021-10-22 07:05:00|23664.19|23544.19|23661.94|23541.94|23664.71|23544.71|23661.94|23541.94|10
1634886310000|2021-10-22 07:05:10|23662.36|23542.36|23663.14|23543.14|23663.35|23543.35|23661.86|23541.86|10
1634886320000|2021-10-22 07:05:20|23662.5|23542.5|23661.03|23541.03|23662.5|23542.5|23661.03|23541.03|10
1634886330000|2021-10-22 07:05:30|23661|23541|23659.7|23539.7|23661|23541|23659.48|23539.48|10
1634886340000|2021-10-22 07:05:40|23659.44|23539.44|23660.59|23540.59|23660.59|23540.59|23658.94|23538.94|10
1634886350000|2021-10-22 07:05:50|23660.3|23540.3|23660.03|23540.03|23660.87|23540.87|23659.96|23539.96|10
1634886360000|2021-10-22 07:06:00|23660.22|23540.22|23661.71|23541.71|23661.71|23541.71|23660.11|23540.11|10
1634886370000|2021-10-22 07:06:10|23661.76|23541.76|23661.61|23541.61|23661.96|23541.96|23660.04|23540.04|9
1634886380000|2021-10-22 07:06:20|23661.51|23541.51|23657.23|23537.23|23661.51|23541.51|23657.18|23537.18|10
1634886390000|2021-10-22 07:06:30|23656.73|23536.73|23654.77|23534.77|23656.73|23536.73|23654.42|23534.42|10
1634886400000|2021-10-22 07:06:40|23654.64|23534.64|23653.43|23533.43|23654.64|23534.64|23653.43|23533.43|10
1634886410000|2021-10-22 07:06:50|23653.37|23533.37|23646.87|23526.87|23653.38|23533.38|23646.87|23526.87|10
1634886420000|2021-10-22 07:07:00|23646.84|23526.84|23640.08|23520.08|23646.84|23526.84|23640.08|23520.08|10
1634886430000|2021-10-22 07:07:10|23639.41|23519.41|23633.67|23513.67|23639.41|23519.41|23633.67|23513.67|10
1634886440000|2021-10-22 07:07:20|23633.5|23513.5|23630.74|23510.74|23633.5|23513.5|23628.14|23508.14|10
1634886450000|2021-10-22 07:07:30|23632.6|23512.6|23637.65|23517.65|23637.65|23517.65|23632.28|23512.28|10
1634886460000|2021-10-22 07:07:40|23637.67|23517.67|23638.53|23518.53|23638.8|23518.8|23637.67|23517.67|10
1634886470000|2021-10-22 07:07:50|23639.07|23519.07|23644.63|23524.63|23644.75|23524.75|23639.07|23519.07|10
1634886480000|2021-10-22 07:08:00|23645.47|23525.47|23649.48|23529.48|23649.48|23529.48|23645.47|23525.47|10
1634886490000|2021-10-22 07:08:10|23648.96|23528.96|23657.3|23537.3|23657.3|23537.3|23648.88|23528.88|10
1634886500000|2021-10-22 07:08:20|23658.86|23538.86|23663.6|23543.6|23663.6|23543.6|23658.86|23538.86|10
1634886510000|2021-10-22 07:08:30|23665.93|23545.93|23670.14|23550.14|23670.3|23550.3|23665.93|23545.93|10
1634886520000|2021-10-22 07:08:40|23670.81|23550.81|23670.24|23550.24|23670.89|23550.89|23669.89|23549.89|9
1634886530000|2021-10-22 07:08:50|23669.6|23549.6|23670.62|23550.62|23671.15|23551.15|23668.68|23548.68|10
1634886540000|2021-10-22 07:09:00|23670.15|23550.15|23671.62|23551.62|23671.71|23551.71|23670.15|23550.15|9
1634886550000|2021-10-22 07:09:10|23672.09|23552.09|23675.33|23555.33|23675.62|23555.62|23672.09|23552.09|10
1634886560000|2021-10-22 07:09:20|23674.14|23554.14|23675.2|23555.2|23675.2|23555.2|23674.12|23554.12|10
1634886570000|2021-10-22 07:09:30|23675.13|23555.13|23675.92|23555.92|23676.71|23556.71|23675.13|23555.13|10
1634886580000|2021-10-22 07:09:40|23676.63|23556.63|23675.15|23555.15|23677.18|23557.18|23674.76|23554.76|10
1634886590000|2021-10-22 07:09:50|23675.82|23555.82|23677.46|23557.46|23677.46|23557.46|23675.77|23555.77|10
1634886600000|2021-10-22 07:10:00|23677.45|23557.45|23679.22|23559.22|23679.22|23559.22|23677.05|23557.05|10
1634886610000|2021-10-22 07:10:10|23677.87|23557.87|23673.8|23553.8|23678.27|23558.27|23673.8|23553.8|9
1634886620000|2021-10-22 07:10:20|23672.97|23552.97|23666.6|23546.6|23673.41|23553.41|23666.6|23546.6|10
1634886630000|2021-10-22 07:10:30|23666.83|23546.83|23664.38|23544.38|23666.83|23546.83|23663.63|23543.63|10
1634886640000|2021-10-22 07:10:40|23664.47|23544.47|23660.83|23540.83|23664.47|23544.47|23660.83|23540.83|10
1634886650000|2021-10-22 07:10:50|23660.16|23540.16|23655.86|23535.86|23660.16|23540.16|23655.86|23535.86|10
1634886660000|2021-10-22 07:11:00|23655.84|23535.84|23652.43|23532.43|23655.84|23535.84|23652.43|23532.43|10
1634886670000|2021-10-22 07:11:10|23653.01|23533.01|23652.97|23532.97|23653.17|23533.17|23651.99|23531.99|9
1634886680000|2021-10-22 07:11:20|23653.34|23533.34|23649.12|23529.12|23653.36|23533.36|23649.12|23529.12|10
1634886690000|2021-10-22 07:11:30|23649.22|23529.22|23646.96|23526.96|23649.22|23529.22|23646.92|23526.92|8
1634886700000|2021-10-22 07:11:40|23647.12|23527.12|23637.1|23517.1|23647.12|23527.12|23636.83|23516.83|9
1634886710000|2021-10-22 07:11:50|23637.67|23517.67|23638.82|23518.82|23638.82|23518.82|23636.66|23516.66|10
1634886720000|2021-10-22 07:12:00|23638.76|23518.76|23638.39|23518.39|23640.09|23520.09|23638.39|23518.39|10
1634886730000|2021-10-22 07:12:10|23639.12|23519.12|23638.69|23518.69|23640.35|23520.35|23638.65|23518.65|10
1634886740000|2021-10-22 07:12:20|23638.65|23518.65|23634.01|23514.01|23638.65|23518.65|23633.85|23513.85|10
1634886750000|2021-10-22 07:12:30|23633.19|23513.19|23631.39|23511.39|23633.19|23513.19|23631.39|23511.39|10
1634886760000|2021-10-22 07:12:40|23631.4|23511.4|23630.38|23510.38|23631.4|23511.4|23629.04|23509.04|10
1634886770000|2021-10-22 07:12:50|23628.74|23508.74|23625.27|23505.27|23628.74|23508.74|23624.83|23504.83|10
1634886780000|2021-10-22 07:13:00|23625.58|23505.58|23632.43|23512.43|23632.43|23512.43|23625.56|23505.56|10
1634886790000|2021-10-22 07:13:10|23632.55|23512.55|23636.26|23516.26|23636.36|23516.36|23632.55|23512.55|10
1634886800000|2021-10-22 07:13:20|23636.06|23516.06|23636.87|23516.87|23639.61|23519.61|23636.06|23516.06|10
1634886810000|2021-10-22 07:13:30|23636.43|23516.43|23632.07|23512.07|23636.43|23516.43|23631.18|23511.18|10
1634886820000|2021-10-22 07:13:40|23630.1|23510.1|23624.93|23504.93|23630.51|23510.51|23624.93|23504.93|10
1634886830000|2021-10-22 07:13:50|23625.08|23505.08|23621.82|23501.82|23625.08|23505.08|23621.82|23501.82|10
1634886840000|2021-10-22 07:14:00|23619.78|23499.78|23619.03|23499.03|23620.03|23500.03|23619.03|23499.03|10
1634886850000|2021-10-22 07:14:10|23618.56|23498.56|23615.71|23495.71|23618.93|23498.93|23615.71|23495.71|10
1634886860000|2021-10-22 07:14:20|23615.59|23495.59|23614.09|23494.09|23615.59|23495.59|23614.03|23494.03|10
1634886870000|2021-10-22 07:14:30|23613.58|23493.58|23612.78|23492.78|23613.69|23493.69|23612.68|23492.68|10
1634886880000|2021-10-22 07:14:40|23612.82|23492.82|23613.36|23493.36|23613.41|23493.41|23611.74|23491.74|10
1634886890000|2021-10-22 07:14:50|23613.23|23493.23|23608.81|23488.81|23613.92|23493.92|23608.81|23488.81|9
1634886900000|2021-10-22 07:15:00|23608.94|23488.94|23609.22|23489.22|23609.72|23489.72|23608.94|23488.94|10
1634886910000|2021-10-22 07:15:10|23610.06|23490.06|23614.45|23494.45|23614.45|23494.45|23610.02|23490.02|10
1634886920000|2021-10-22 07:15:20|23613.45|23493.45|23611.15|23491.15|23613.45|23493.45|23610.53|23490.53|10
1634886930000|2021-10-22 07:15:30|23610.76|23490.76|23612.75|23492.75|23612.97|23492.97|23609.72|23489.72|10
1634886940000|2021-10-22 07:15:40|23613.04|23493.04|23612.69|23492.69|23613.18|23493.18|23612.69|23492.69|9
1634886950000|2021-10-22 07:15:50|23612.91|23492.91|23614.19|23494.19|23614.7|23494.7|23612.91|23492.91|10
1634886960000|2021-10-22 07:16:00|23614.27|23494.27|23612.41|23492.41|23614.27|23494.27|23612.21|23492.21|10
1634886970000|2021-10-22 07:16:10|23612.44|23492.44|23613.32|23493.32|23613.51|23493.51|23612.44|23492.44|10
1634886980000|2021-10-22 07:16:20|23613.27|23493.27|23615.98|23495.98|23615.98|23495.98|23613.27|23493.27|10
1634886990000|2021-10-22 07:16:30|23615.93|23495.93|23617.51|23497.51|23617.51|23497.51|23615.67|23495.67|10
1634887000000|2021-10-22 07:16:40|23617.2|23497.2|23617.33|23497.33|23618.27|23498.27|23617.2|23497.2|9
1634887010000|2021-10-22 07:16:50|23618.4|23498.4|23622.55|23502.55|23622.67|23502.67|23618.4|23498.4|10
1634887020000|2021-10-22 07:17:00|23623.86|23503.86|23629.4|23509.4|23629.4|23509.4|23623.7|23503.7|10
1634887030000|2021-10-22 07:17:10|23628.74|23508.74|23631.35|23511.35|23631.35|23511.35|23627.99|23507.99|10
1634887040000|2021-10-22 07:17:20|23631.25|23511.25|23634.3|23514.3|23634.3|23514.3|23631.25|23511.25|10
1634887050000|2021-10-22 07:17:30|23634.28|23514.28|23636.61|23516.61|23636.72|23516.72|23634.05|23514.05|10
1634887060000|2021-10-22 07:17:40|23636.73|23516.73|23636.97|23516.97|23637.45|23517.45|23636.18|23516.18|10
1634887070000|2021-10-22 07:17:50|23637.35|23517.35|23637.88|23517.88|23638.38|23518.38|23637.35|23517.35|10
1634887080000|2021-10-22 07:18:00|23637.25|23517.25|23638.4|23518.4|23638.76|23518.76|23637.25|23517.25|9
1634887090000|2021-10-22 07:18:10|23638.22|23518.22|23637.34|23517.34|23639.12|23519.12|23637.34|23517.34|10
1634887100000|2021-10-22 07:18:20|23637.25|23517.25|23638.59|23518.59|23638.59|23518.59|23637.25|23517.25|10
1634887110000|2021-10-22 07:18:30|23639.8|23519.8|23641.06|23521.06|23641.36|23521.36|23639.71|23519.71|10
1634887120000|2021-10-22 07:18:40|23641.48|23521.48|23649.36|23529.36|23649.36|23529.36|23641.48|23521.48|10
1634887130000|2021-10-22 07:18:50|23649.1|23529.1|23649.99|23529.99|23650.1|23530.1|23649.02|23529.02|9
1634887140000|2021-10-22 07:19:00|23650.13|23530.13|23657.26|23537.26|23657.26|23537.26|23649.98|23529.98|10
1634887150000|2021-10-22 07:19:10|23657.58|23537.58|23666.7|23546.7|23666.7|23546.7|23657.58|23537.58|9
1634887160000|2021-10-22 07:19:20|23668.53|23548.53|23672.79|23552.79|23673.13|23553.13|23668.29|23548.29|10
1634887170000|2021-10-22 07:19:30|23673.49|23553.49|23676.34|23556.34|23676.42|23556.42|23673.49|23553.49|10
1634887180000|2021-10-22 07:19:40|23677.15|23557.15|23675.98|23555.98|23677.15|23557.15|23675.7|23555.7|10
1634887190000|2021-10-22 07:19:50|23675.67|23555.67|23675.68|23555.68|23675.68|23555.68|23674.45|23554.45|10
1634887200000|2021-10-22 07:20:00|23675|23555|23673.7|23553.7|23675.09|23555.09|23673.7|23553.7|10
1634887210000|2021-10-22 07:20:10|23674.12|23554.12|23670.79|23550.79|23675.09|23555.09|23670.79|23550.79|10
1634887220000|2021-10-22 07:20:20|23670.12|23550.12|23669.51|23549.51|23670.3|23550.3|23669.41|23549.41|9
1634887230000|2021-10-22 07:20:30|23669.48|23549.48|23671.73|23551.73|23671.73|23551.73|23669.38|23549.38|10
1634887240000|2021-10-22 07:20:40|23671.89|23551.89|23671.53|23551.53|23671.98|23551.98|23671.29|23551.29|10
1634887250000|2021-10-22 07:20:50|23672.12|23552.12|23672.58|23552.58|23672.88|23552.88|23672.12|23552.12|9
1634887260000|2021-10-22 07:21:00|23672.6|23552.6|23672.52|23552.52|23672.92|23552.92|23672.52|23552.52|8
1634887270000|2021-10-22 07:21:10|23671.94|23551.94|23672.84|23552.84|23673.73|23553.73|23671.76|23551.76|10
1634887280000|2021-10-22 07:21:20|23672.46|23552.46|23673.43|23553.43|23673.43|23553.43|23671.99|23551.99|10
1634887290000|2021-10-22 07:21:30|23673.07|23553.07|23675.22|23555.22|23675.22|23555.22|23673.07|23553.07|10
1634887300000|2021-10-22 07:21:40|23675.19|23555.19|23680.2|23560.2|23680.2|23560.2|23675.19|23555.19|10
1634887310000|2021-10-22 07:21:50|23681.32|23561.32|23682.47|23562.47|23682.71|23562.71|23681.32|23561.32|9
1634887320000|2021-10-22 07:22:00|23682.14|23562.14|23683.83|23563.83|23683.83|23563.83|23682.13|23562.13|10
1634887330000|2021-10-22 07:22:10|23684.51|23564.51|23690.73|23570.73|23690.73|23570.73|23684.51|23564.51|10
1634887340000|2021-10-22 07:22:20|23691.36|23571.36|23692.8|23572.8|23692.8|23572.8|23691.36|23571.36|10
1634887350000|2021-10-22 07:22:30|23692.76|23572.76|23695.03|23575.03|23695.88|23575.88|23692.76|23572.76|10
1634887360000|2021-10-22 07:22:40|23696.51|23576.51|23698.12|23578.12|23698.12|23578.12|23696.28|23576.28|10
1634887370000|2021-10-22 07:22:50|23698.31|23578.31|23701.78|23581.78|23701.81|23581.81|23698.31|23578.31|9
1634887380000|2021-10-22 07:23:00|23701.87|23581.87|23701.93|23581.93|23702.78|23582.78|23701.59|23581.59|10
1634887390000|2021-10-22 07:23:10|23702.31|23582.31|23699.26|23579.26|23702.31|23582.31|23699.26|23579.26|10
1634887400000|2021-10-22 07:23:20|23699.1|23579.1|23700.31|23580.31|23701.05|23581.05|23699.1|23579.1|10
1634887410000|2021-10-22 07:23:30|23700.25|23580.25|23701.15|23581.15|23701.3|23581.3|23700.25|23580.25|9
1634887420000|2021-10-22 07:23:40|23701.11|23581.11|23698.52|23578.52|23702.33|23582.33|23698.52|23578.52|10
1634887430000|2021-10-22 07:23:50|23698.49|23578.49|23703.61|23583.61|23703.61|23583.61|23698.49|23578.49|10
1634887440000|2021-10-22 07:24:00|23703.09|23583.09|23703.8|23583.8|23705.24|23585.24|23703.09|23583.09|10
1634887450000|2021-10-22 07:24:10|23704.99|23584.99|23712.29|23592.29|23712.38|23592.38|23704.99|23584.99|10
1634887460000|2021-10-22 07:24:20|23712.7|23592.7|23713.88|23593.88|23714.98|23594.98|23712.7|23592.7|10
1634887470000|2021-10-22 07:24:30|23713.91|23593.91|23712.11|23592.11|23713.91|23593.91|23711.72|23591.72|9
1634887480000|2021-10-22 07:24:40|23712.76|23592.76|23714.03|23594.03|23714.03|23594.03|23712.55|23592.55|10
1634887490000|2021-10-22 07:24:50|23714.24|23594.24|23716.83|23596.83|23716.83|23596.83|23714.24|23594.24|10
1634887500000|2021-10-22 07:25:00|23716.78|23596.78|23718.74|23598.74|23718.74|23598.74|23716.76|23596.76|10
1634887510000|2021-10-22 07:25:10|23718.79|23598.79|23722.49|23602.49|23722.49|23602.49|23718.79|23598.79|9
1634887520000|2021-10-22 07:25:20|23722.47|23602.47|23724.61|23604.61|23724.9|23604.9|23721.75|23601.75|9
1634887530000|2021-10-22 07:25:30|23725.28|23605.28|23725.95|23605.95|23725.95|23605.95|23724.99|23604.99|10
1634887540000|2021-10-22 07:25:40|23726.12|23606.12|23724.75|23604.75|23726.12|23606.12|23724.75|23604.75|10
1634887550000|2021-10-22 07:25:50|23723.97|23603.97|23722.96|23602.96|23724.64|23604.64|23722.96|23602.96|10
1634887560000|2021-10-22 07:26:00|23722.68|23602.68|23722.16|23602.16|23723.44|23603.44|23721.63|23601.63|9
1634887570000|2021-10-22 07:26:10|23723.27|23603.27|23726.87|23606.87|23727.24|23607.24|23723.27|23603.27|10
1634887580000|2021-10-22 07:26:20|23726.75|23606.75|23723.66|23603.66|23726.75|23606.75|23723.66|23603.66|10
1634887590000|2021-10-22 07:26:30|23722.9|23602.9|23722.09|23602.09|23724.01|23604.01|23722.09|23602.09|10
1634887600000|2021-10-22 07:26:40|23722.07|23602.07|23720.29|23600.29|23722.07|23602.07|23719.48|23599.48|10
1634887610000|2021-10-22 07:26:50|23720.1|23600.1|23720.27|23600.27|23721.78|23601.78|23720.1|23600.1|10
1634887620000|2021-10-22 07:27:00|23720.28|23600.28|23717.96|23597.96|23720.34|23600.34|23717.96|23597.96|10
1634887630000|2021-10-22 07:27:10|23717.85|23597.85|23715.24|23595.24|23717.85|23597.85|23714.6|23594.6|10
1634887640000|2021-10-22 07:27:20|23714.12|23594.12|23711.5|23591.5|23714.12|23594.12|23711.5|23591.5|9
1634887650000|2021-10-22 07:27:30|23711.43|23591.43|23702.51|23582.51|23711.43|23591.43|23702.51|23582.51|10
1634887660000|2021-10-22 07:27:40|23702.02|23582.02|23700.45|23580.45|23702.02|23582.02|23700.45|23580.45|10
1634887670000|2021-10-22 07:27:50|23700.31|23580.31|23699.06|23579.06|23700.68|23580.68|23698.64|23578.64|10
1634887680000|2021-10-22 07:28:00|23698.79|23578.79|23700.77|23580.77|23701.42|23581.42|23698.79|23578.79|10
1634887690000|2021-10-22 07:28:10|23700.2|23580.2|23698.21|23578.21|23700.2|23580.2|23698.21|23578.21|9
1634887700000|2021-10-22 07:28:20|23698.43|23578.43|23695.72|23575.72|23698.63|23578.63|23695.72|23575.72|10
1634887710000|2021-10-22 07:28:30|23695.58|23575.58|23694.36|23574.36|23695.58|23575.58|23694.36|23574.36|10
1634887720000|2021-10-22 07:28:40|23694.22|23574.22|23696.62|23576.62|23696.62|23576.62|23694.22|23574.22|10
1634887730000|2021-10-22 07:28:50|23696.44|23576.44|23694.71|23574.71|23696.44|23576.44|23694.54|23574.54|9
1634887740000|2021-10-22 07:29:00|23695.13|23575.13|23697.03|23577.03|23697.03|23577.03|23695.13|23575.13|8
1634887750000|2021-10-22 07:29:10|23694.83|23574.83|23694.4|23574.4|23695.24|23575.24|23694.4|23574.4|10
1634887760000|2021-10-22 07:29:20|23694.53|23574.53|23692.44|23572.44|23694.57|23574.57|23692.44|23572.44|9
1634887770000|2021-10-22 07:29:30|23692.2|23572.2|23694.17|23574.17|23694.7|23574.7|23692.2|23572.2|10
1634887780000|2021-10-22 07:29:40|23694.3|23574.3|23696.49|23576.49|23696.49|23576.49|23694.29|23574.29|10
1634887790000|2021-10-22 07:29:50|23697.24|23577.24|23697.83|23577.83|23697.98|23577.98|23695.79|23575.79|10
1634887800000|2021-10-22 07:30:00|23700.07|23580.07|23705.84|23585.84|23705.84|23585.84|23700.07|23580.07|10
1634887810000|2021-10-22 07:30:10|23704.69|23584.69|23700.2|23580.2|23704.69|23584.69|23700.2|23580.2|10
1634887820000|2021-10-22 07:30:20|23700.71|23580.71|23702.09|23582.09|23702.09|23582.09|23700.13|23580.13|10
1634887830000|2021-10-22 07:30:30|23701.74|23581.74|23705.73|23585.73|23705.73|23585.73|23701.62|23581.62|10
1634887840000|2021-10-22 07:30:40|23705.55|23585.55|23729.23|23609.23|23729.23|23609.23|23705.55|23585.55|10
1634887850000|2021-10-22 07:30:50|23730.17|23610.17|23730.15|23610.15|23730.72|23610.72|23728.11|23608.11|10
1634887860000|2021-10-22 07:31:00|23730.55|23610.55|23731.66|23611.66|23732.28|23612.28|23729.79|23609.79|10
1634887870000|2021-10-22 07:31:10|23732.7|23612.7|23733.02|23613.02|23733.58|23613.58|23732.7|23612.7|10
1634887880000|2021-10-22 07:31:20|23732.49|23612.49|23730.49|23610.49|23733.02|23613.02|23729.99|23609.99|10
1634887890000|2021-10-22 07:31:30|23730.45|23610.45|23732.79|23612.79|23732.79|23612.79|23730.29|23610.29|10
1634887900000|2021-10-22 07:31:40|23732.78|23612.78|23734.67|23614.67|23734.67|23614.67|23731.98|23611.98|10
1634887910000|2021-10-22 07:31:50|23735.2|23615.2|23741.87|23621.87|23741.87|23621.87|23735.2|23615.2|10
1634887920000|2021-10-22 07:32:00|23742.75|23622.75|23745.15|23625.15|23745.52|23625.52|23742.64|23622.64|10
1634887930000|2021-10-22 07:32:10|23745.71|23625.71|23744.65|23624.65|23746.15|23626.15|23744.36|23624.36|10
1634887940000|2021-10-22 07:32:20|23744.74|23624.74|23744.91|23624.91|23745.78|23625.78|23744.64|23624.64|9
1634887950000|2021-10-22 07:32:30|23745.1|23625.1|23742.45|23622.45|23745.1|23625.1|23742.34|23622.34|9
1634887960000|2021-10-22 07:32:40|23742.28|23622.28|23742.48|23622.48|23742.94|23622.94|23742.16|23622.16|10
1634887970000|2021-10-22 07:32:50|23742.63|23622.63|23744.07|23624.07|23744.07|23624.07|23741.95|23621.95|10
1634887980000|2021-10-22 07:33:00|23744.26|23624.26|23754.7|23634.7|23754.7|23634.7|23744.26|23624.26|10
1634887990000|2021-10-22 07:33:10|23757.17|23637.17|23758.68|23638.68|23758.68|23638.68|23756.33|23636.33|10
1634888000000|2021-10-22 07:33:20|23759.44|23639.44|23765.18|23645.18|23765.51|23645.51|23759.43|23639.43|10
1634888010000|2021-10-22 07:33:30|23765.35|23645.35|23763.75|23643.75|23766.23|23646.23|23763.67|23643.67|10
1634888020000|2021-10-22 07:33:40|23764.48|23644.48|23761.74|23641.74|23764.48|23644.48|23761.4|23641.4|10
1634888030000|2021-10-22 07:33:50|23762.26|23642.26|23762.93|23642.93|23763.39|23643.39|23761.72|23641.72|10
1634888040000|2021-10-22 07:34:00|23763.6|23643.6|23763.85|23643.85|23765.5|23645.5|23763.6|23643.6|10
1634888050000|2021-10-22 07:34:10|23763.24|23643.24|23762.37|23642.37|23763.24|23643.24|23761.47|23641.47|10
1634888060000|2021-10-22 07:34:20|23763.07|23643.07|23766.02|23646.02|23766.02|23646.02|23763.07|23643.07|10
1634888070000|2021-10-22 07:34:30|23766.09|23646.09|23767.32|23647.32|23767.54|23647.54|23766.09|23646.09|10
1634888080000|2021-10-22 07:34:40|23767.91|23647.91|23770.04|23650.04|23770.04|23650.04|23767.47|23647.47|10
1634888090000|2021-10-22 07:34:50|23770.14|23650.14|23770.33|23650.33|23771.13|23651.13|23768.61|23648.61|10
1634888100000|2021-10-22 07:35:00|23769.75|23649.75|23768.32|23648.32|23769.75|23649.75|23767.57|23647.57|10
1634888110000|2021-10-22 07:35:10|23768.2|23648.2|23765.59|23645.59|23768.2|23648.2|23765.59|23645.59|9
1634888120000|2021-10-22 07:35:20|23765.49|23645.49|23769.13|23649.13|23769.13|23649.13|23765.39|23645.39|10
1634888130000|2021-10-22 07:35:30|23769.38|23649.38|23766.69|23646.69|23769.77|23649.77|23766.69|23646.69|10
1634888140000|2021-10-22 07:35:40|23766.63|23646.63|23764.53|23644.53|23766.63|23646.63|23764.36|23644.36|10
1634888150000|2021-10-22 07:35:50|23764.84|23644.84|23764.97|23644.97|23764.97|23644.97|23764.08|23644.08|8
1634888160000|2021-10-22 07:36:00|23764.66|23644.66|23761.86|23641.86|23764.66|23644.66|23761.34|23641.34|10
1634888170000|2021-10-22 07:36:10|23762.58|23642.58|23763.41|23643.41|23763.41|23643.41|23759.47|23639.47|10
1634888180000|2021-10-22 07:36:20|23764.45|23644.45|23767.13|23647.13|23767.19|23647.19|23764.45|23644.45|10
1634888190000|2021-10-22 07:36:30|23767.21|23647.21|23765.42|23645.42|23767.21|23647.21|23765.26|23645.26|9
1634888200000|2021-10-22 07:36:40|23765.32|23645.32|23763.22|23643.22|23765.32|23645.32|23761.86|23641.86|10
1634888210000|2021-10-22 07:36:50|23763.05|23643.05|23764.7|23644.7|23764.81|23644.81|23763.02|23643.02|10
1634888220000|2021-10-22 07:37:00|23764.49|23644.49|23762.65|23642.65|23765.55|23645.55|23762.65|23642.65|10
1634888230000|2021-10-22 07:37:10|23762.5|23642.5|23758.69|23638.69|23762.75|23642.75|23758.69|23638.69|10
1634888240000|2021-10-22 07:37:20|23757.1|23637.1|23762.31|23642.31|23762.31|23642.31|23756.93|23636.93|10
1634888250000|2021-10-22 07:37:30|23763.94|23643.94|23767.21|23647.21|23767.33|23647.33|23763.94|23643.94|10
1634888260000|2021-10-22 07:37:40|23769.7|23649.7|23777.89|23657.89|23777.89|23657.89|23769.7|23649.7|10
1634888270000|2021-10-22 07:37:50|23777.59|23657.59|23780.13|23660.13|23780.13|23660.13|23776.64|23656.64|10
1634888280000|2021-10-22 07:38:00|23779.68|23659.68|23784.86|23664.86|23784.86|23664.86|23779.68|23659.68|10
1634888290000|2021-10-22 07:38:10|23785.55|23665.55|23784.36|23664.36|23786.13|23666.13|23784.36|23664.36|10
1634888300000|2021-10-22 07:38:20|23784.14|23664.14|23786.27|23666.27|23786.27|23666.27|23782.6|23662.6|10
1634888310000|2021-10-22 07:38:30|23786.12|23666.12|23785.23|23665.23|23786.2|23666.2|23785.23|23665.23|10
1634888320000|2021-10-22 07:38:40|23784.64|23664.64|23784.7|23664.7|23784.85|23664.85|23783.28|23663.28|10
1634888330000|2021-10-22 07:38:50|23784.77|23664.77|23785.75|23665.75|23785.75|23665.75|23784.62|23664.62|9
1634888340000|2021-10-22 07:39:00|23785.83|23665.83|23785.3|23665.3|23786.42|23666.42|23785.3|23665.3|10
1634888350000|2021-10-22 07:39:10|23784.51|23664.51|23786.13|23666.13|23786.24|23666.24|23783.57|23663.57|10
1634888360000|2021-10-22 07:39:20|23786.29|23666.29|23784.92|23664.92|23787.15|23667.15|23784.89|23664.89|10
1634888370000|2021-10-22 07:39:30|23784.97|23664.97|23783.71|23663.71|23785.08|23665.08|23783.71|23663.71|10
1634888380000|2021-10-22 07:39:40|23783.68|23663.68|23782.87|23662.87|23784.07|23664.07|23782.09|23662.09|10
1634888390000|2021-10-22 07:39:50|23782.71|23662.71|23783.28|23663.28|23783.4|23663.4|23781.18|23661.18|10
1634888400000|2021-10-22 07:40:00|23783.15|23663.15|23788.67|23668.67|23788.67|23668.67|23782.46|23662.46|10
1634888410000|2021-10-22 07:40:10|23788.7|23668.7|23789.4|23669.4|23789.86|23669.86|23788.13|23668.13|10
1634888420000|2021-10-22 07:40:20|23790.25|23670.25|23788.9|23668.9|23790.25|23670.25|23788.6|23668.6|8
1634888430000|2021-10-22 07:40:30|23788.98|23668.98|23786.98|23666.98|23789.31|23669.31|23786.95|23666.95|9
1634888440000|2021-10-22 07:40:40|23786.88|23666.88|23789.31|23669.31|23789.31|23669.31|23786.57|23666.57|10
1634888450000|2021-10-22 07:40:50|23789.65|23669.65|23793.69|23673.69|23793.69|23673.69|23789.29|23669.29|10
1634888460000|2021-10-22 07:41:00|23793.88|23673.88|23794.16|23674.16|23794.16|23674.16|23792.63|23672.63|10
1634888470000|2021-10-22 07:41:10|23794.46|23674.46|23796.27|23676.27|23796.27|23676.27|23794.01|23674.01|10
1634888480000|2021-10-22 07:41:20|23796.6|23676.6|23798.56|23678.56|23799.3|23679.3|23796.06|23676.06|10
1634888490000|2021-10-22 07:41:30|23799.59|23679.59|23802.4|23682.4|23802.4|23682.4|23799.17|23679.17|10
1634888500000|2021-10-22 07:41:40|23800.3|23680.3|23801.5|23681.5|23802.45|23682.45|23799.3|23679.3|10
1634888510000|2021-10-22 07:41:50|23801.65|23681.65|23805.05|23685.05|23806.11|23686.11|23801.65|23681.65|10
1634888520000|2021-10-22 07:42:00|23804.81|23684.81|23806.24|23686.24|23806.24|23686.24|23804.81|23684.81|10
1634888530000|2021-10-22 07:42:10|23806.45|23686.45|23809.5|23689.5|23809.81|23689.81|23806.35|23686.35|10
1634888540000|2021-10-22 07:42:20|23809.55|23689.55|23813.64|23693.64|23813.91|23693.91|23809.55|23689.55|10
1634888550000|2021-10-22 07:42:30|23814.3|23694.3|23812.31|23692.31|23815.9|23695.9|23812.31|23692.31|10
1634888560000|2021-10-22 07:42:40|23812.2|23692.2|23811.53|23691.53|23812.2|23692.2|23810.31|23690.31|9
1634888570000|2021-10-22 07:42:50|23811.6|23691.6|23811.49|23691.49|23811.89|23691.89|23811.44|23691.44|10
1634888580000|2021-10-22 07:43:00|23811.5|23691.5|23816.35|23696.35|23816.35|23696.35|23811.5|23691.5|10
1634888590000|2021-10-22 07:43:10|23816.08|23696.08|23814.06|23694.06|23817.25|23697.25|23813.51|23693.51|10
1634888600000|2021-10-22 07:43:20|23815.13|23695.13|23817.46|23697.46|23817.46|23697.46|23814.56|23694.56|10
1634888610000|2021-10-22 07:43:30|23816.68|23696.68|23820.82|23700.82|23821.58|23701.58|23816.14|23696.14|10
1634888620000|2021-10-22 07:43:40|23820.94|23700.94|23820.76|23700.76|23821.28|23701.28|23819.81|23699.81|10
1634888630000|2021-10-22 07:43:50|23820.51|23700.51|23817.47|23697.47|23820.51|23700.51|23817.42|23697.42|10
1634888640000|2021-10-22 07:44:00|23817.18|23697.18|23816.44|23696.44|23817.85|23697.85|23816.39|23696.39|10
1634888650000|2021-10-22 07:44:10|23816.59|23696.59|23817.03|23697.03|23817.62|23697.62|23816.52|23696.52|10
1634888660000|2021-10-22 07:44:20|23819.48|23699.48|23816.99|23696.99|23819.48|23699.48|23816.57|23696.57|10
1634888670000|2021-10-22 07:44:30|23817.66|23697.66|23814.94|23694.94|23817.66|23697.66|23814.94|23694.94|9
1634888680000|2021-10-22 07:44:40|23814.67|23694.67|23814.8|23694.8|23815.2|23695.2|23814.48|23694.48|9
1634888690000|2021-10-22 07:44:50|23814.77|23694.77|23822.97|23702.97|23822.97|23702.97|23814.77|23694.77|9
1634888700000|2021-10-22 07:45:00|23821.94|23701.94|23826.05|23706.05|23826.05|23706.05|23821.94|23701.94|10
1634888710000|2021-10-22 07:45:10|23825.74|23705.74|23824.21|23704.21|23826.75|23706.75|23823.24|23703.24|10
1634888720000|2021-10-22 07:45:20|23825.54|23705.54|23823.1|23703.1|23825.95|23705.95|23822.22|23702.22|10
1634888730000|2021-10-22 07:45:30|23822.37|23702.37|23817.88|23697.88|23822.37|23702.37|23817.88|23697.88|10
1634888740000|2021-10-22 07:45:40|23817.13|23697.13|23813.69|23693.69|23817.13|23697.13|23813.69|23693.69|10
1634888750000|2021-10-22 07:45:50|23814.03|23694.03|23813.56|23693.56|23814.03|23694.03|23811.95|23691.95|10
1634888760000|2021-10-22 07:46:00|23813.12|23693.12|23801.14|23681.14|23813.12|23693.12|23801.14|23681.14|10
1634888770000|2021-10-22 07:46:10|23800.34|23680.34|23796.19|23676.19|23800.92|23680.92|23796.19|23676.19|10
1634888780000|2021-10-22 07:46:20|23795.95|23675.95|23790.14|23670.14|23795.96|23675.96|23790.14|23670.14|9
1634888790000|2021-10-22 07:46:30|23790.37|23670.37|23783.75|23663.75|23790.37|23670.37|23783.75|23663.75|10
1634888800000|2021-10-22 07:46:40|23780.57|23660.57|23778.27|23658.27|23780.57|23660.57|23777.66|23657.66|10
1634888810000|2021-10-22 07:46:50|23777.34|23657.34|23787.73|23667.73|23787.76|23667.76|23777.34|23657.34|10
1634888820000|2021-10-22 07:47:00|23787.98|23667.98|23786.43|23666.43|23788.02|23668.02|23786.43|23666.43|10
1634888830000|2021-10-22 07:47:10|23786.38|23666.38|23785.38|23665.38|23787|23667|23784.09|23664.09|8
1634888840000|2021-10-22 07:47:20|23784.23|23664.23|23785.14|23665.14|23785.32|23665.32|23783.04|23663.04|9
1634888850000|2021-10-22 07:47:30|23785.13|23665.13|23789.65|23669.65|23790.11|23670.11|23785.13|23665.13|10
1634888860000|2021-10-22 07:47:40|23789.9|23669.9|23790.74|23670.74|23790.74|23670.74|23788.7|23668.7|10
1634888870000|2021-10-22 07:47:50|23789.93|23669.93|23792.11|23672.11|23792.15|23672.15|23789.93|23669.93|10
1634888880000|2021-10-22 07:48:00|23792.25|23672.25|23792.99|23672.99|23792.99|23672.99|23792.06|23672.06|10
1634888890000|2021-10-22 07:48:10|23792.68|23672.68|23792.05|23672.05|23792.68|23672.68|23791.33|23671.33|10
1634888900000|2021-10-22 07:48:20|23791.81|23671.81|23792.26|23672.26|23792.55|23672.55|23791.61|23671.61|10
1634888910000|2021-10-22 07:48:30|23792.41|23672.41|23792.69|23672.69|23792.94|23672.94|23791.95|23671.95|9
1634888920000|2021-10-22 07:48:40|23792.68|23672.68|23792.33|23672.33|23792.79|23672.79|23791.56|23671.56|10
1634888930000|2021-10-22 07:48:50|23792.74|23672.74|23791.94|23671.94|23792.94|23672.94|23791.79|23671.79|10
1634888940000|2021-10-22 07:49:00|23792.39|23672.39|23795.01|23675.01|23795.19|23675.19|23792.39|23672.39|10
1634888950000|2021-10-22 07:49:10|23796.22|23676.22|23799.59|23679.59|23799.93|23679.93|23795.65|23675.65|10
1634888960000|2021-10-22 07:49:20|23799.75|23679.75|23803.15|23683.15|23803.15|23683.15|23799.72|23679.72|10
1634888970000|2021-10-22 07:49:30|23802.65|23682.65|23805.4|23685.4|23805.48|23685.48|23801.67|23681.67|10
1634888980000|2021-10-22 07:49:40|23806.26|23686.26|23805.59|23685.59|23806.96|23686.96|23805.59|23685.59|10
1634888990000|2021-10-22 07:49:50|23805.78|23685.78|23809.01|23689.01|23809.01|23689.01|23805.4|23685.4|10
1634889000000|2021-10-22 07:50:00|23808.71|23688.71|23809.64|23689.64|23810.11|23690.11|23807.74|23687.74|10
1634889010000|2021-10-22 07:50:10|23808.75|23688.75|23800.42|23680.42|23808.75|23688.75|23800.42|23680.42|10
1634889020000|2021-10-22 07:50:20|23797.71|23677.71|23790.54|23670.54|23797.71|23677.71|23790.54|23670.54|10
1634889030000|2021-10-22 07:50:30|23789.88|23669.88|23789.51|23669.51|23790.61|23670.61|23789.2|23669.2|10
1634889040000|2021-10-22 07:50:40|23789.54|23669.54|23786.98|23666.98|23789.57|23669.57|23786.98|23666.98|10
1634889050000|2021-10-22 07:50:50|23787|23667|23785.42|23665.42|23787|23667|23784.67|23664.67|10
1634889060000|2021-10-22 07:51:00|23784.34|23664.34|23791.21|23671.21|23791.21|23671.21|23784.34|23664.34|10
1634889070000|2021-10-22 07:51:10|23788.54|23668.54|23788.9|23668.9|23788.9|23668.9|23786.44|23666.44|10
1634889080000|2021-10-22 07:51:20|23787.56|23667.56|23788.77|23668.77|23788.77|23668.77|23785.11|23665.11|10
1634889090000|2021-10-22 07:51:30|23789.31|23669.31|23784.63|23664.63|23789.31|23669.31|23784.63|23664.63|10
1634889100000|2021-10-22 07:51:40|23784.21|23664.21|23782.14|23662.14|23786.06|23666.06|23782.14|23662.14|10
1634889110000|2021-10-22 07:51:50|23781.23|23661.23|23785.85|23665.85|23786.85|23666.85|23781.23|23661.23|10
1634889120000|2021-10-22 07:52:00|23786.18|23666.18|23785.59|23665.59|23786.91|23666.91|23785.35|23665.35|10
1634889130000|2021-10-22 07:52:10|23785.63|23665.63|23785.01|23665.01|23785.63|23665.63|23784.96|23664.96|10
1634889140000|2021-10-22 07:52:20|23785.43|23665.43|23785.28|23665.28|23786.06|23666.06|23785.28|23665.28|10
1634889150000|2021-10-22 07:52:30|23785.41|23665.41|23785.92|23665.92|23786.22|23666.22|23785.19|23665.19|9
1634889160000|2021-10-22 07:52:40|23785.68|23665.68|23794.28|23674.28|23794.6|23674.6|23785.68|23665.68|10
1634889170000|2021-10-22 07:52:50|23795.13|23675.13|23801.01|23681.01|23801.01|23681.01|23795.13|23675.13|10
1634889180000|2021-10-22 07:53:00|23799.69|23679.69|23798.41|23678.41|23800.69|23680.69|23798.08|23678.08|10
1634889190000|2021-10-22 07:53:10|23797.98|23677.98|23794.34|23674.34|23797.98|23677.98|23793.94|23673.94|10
1634889200000|2021-10-22 07:53:20|23794.08|23674.08|23792.64|23672.64|23794.08|23674.08|23792.64|23672.64|10
1634889210000|2021-10-22 07:53:30|23793.24|23673.24|23792.37|23672.37|23793.24|23673.24|23792.35|23672.35|10
1634889220000|2021-10-22 07:53:40|23792.06|23672.06|23788.91|23668.91|23792.1|23672.1|23788.91|23668.91|10
1634889230000|2021-10-22 07:53:50|23793.23|23673.23|23790.6|23670.6|23793.23|23673.23|23789.3|23669.3|10
1634889240000|2021-10-22 07:54:00|23790.28|23670.28|23790.65|23670.65|23790.67|23670.67|23789.95|23669.95|10
1634889250000|2021-10-22 07:54:10|23790.77|23670.77|23794.43|23674.43|23794.43|23674.43|23790.77|23670.77|10
1634889260000|2021-10-22 07:54:20|23794.44|23674.44|23793.66|23673.66|23794.44|23674.44|23793.32|23673.32|9
1634889270000|2021-10-22 07:54:30|23793.82|23673.82|23783.07|23663.07|23793.84|23673.84|23782.9|23662.9|10
1634889280000|2021-10-22 07:54:40|23783.28|23663.28|23781.05|23661.05|23783.28|23663.28|23781|23661|10
1634889290000|2021-10-22 07:54:50|23782.43|23662.43|23782.62|23662.62|23783.27|23663.27|23781.86|23661.86|10
1634889300000|2021-10-22 07:55:00|23783.64|23663.64|23782.25|23662.25|23783.64|23663.64|23782.25|23662.25|10
1634889310000|2021-10-22 07:55:10|23782.04|23662.04|23779.99|23659.99|23782.04|23662.04|23779.99|23659.99|10
1634889320000|2021-10-22 07:55:20|23779.97|23659.97|23782.38|23662.38|23782.38|23662.38|23779.97|23659.97|10
1634889330000|2021-10-22 07:55:30|23782.62|23662.62|23785.91|23665.91|23785.91|23665.91|23781.78|23661.78|10
1634889340000|2021-10-22 07:55:40|23785.65|23665.65|23781.43|23661.43|23785.65|23665.65|23780.73|23660.73|10
1634889350000|2021-10-22 07:55:50|23780.33|23660.33|23779.1|23659.1|23780.33|23660.33|23778.47|23658.47|9
1634889360000|2021-10-22 07:56:00|23779.28|23659.28|23777.96|23657.96|23779.28|23659.28|23777.96|23657.96|10
1634889370000|2021-10-22 07:56:10|23777.27|23657.27|23773.12|23653.12|23777.27|23657.27|23773.12|23653.12|10
1634889380000|2021-10-22 07:56:20|23773.18|23653.18|23773.37|23653.37|23773.37|23653.37|23772.92|23652.92|9
1634889390000|2021-10-22 07:56:30|23773.18|23653.18|23776.11|23656.11|23776.25|23656.25|23773.18|23653.18|10
1634889400000|2021-10-22 07:56:40|23776.01|23656.01|23775.23|23655.23|23776.48|23656.48|23775.23|23655.23|10
1634889410000|2021-10-22 07:56:50|23775.34|23655.34|23776.26|23656.26|23776.58|23656.58|23775.11|23655.11|10
1634889420000|2021-10-22 07:57:00|23776.29|23656.29|23776.88|23656.88|23776.88|23656.88|23775.47|23655.47|10
1634889430000|2021-10-22 07:57:10|23776.08|23656.08|23781.37|23661.37|23781.37|23661.37|23775.66|23655.66|10
1634889440000|2021-10-22 07:57:20|23783.6|23663.6|23787.31|23667.31|23787.53|23667.53|23783.6|23663.6|10
1634889450000|2021-10-22 07:57:30|23788.72|23668.72|23792.72|23672.72|23795.22|23675.22|23788.72|23668.72|10
1634889460000|2021-10-22 07:57:40|23793.43|23673.43|23791.67|23671.67|23794.54|23674.54|23791.66|23671.66|10
1634889470000|2021-10-22 07:57:50|23792.08|23672.08|23792.43|23672.43|23792.75|23672.75|23791.13|23671.13|10
1634889480000|2021-10-22 07:58:00|23793.15|23673.15|23799.36|23679.36|23799.36|23679.36|23793.15|23673.15|10
1634889490000|2021-10-22 07:58:10|23799.21|23679.21|23801.69|23681.69|23801.69|23681.69|23799.02|23679.02|10
1634889500000|2021-10-22 07:58:20|23801.51|23681.51|23798.78|23678.78|23801.51|23681.51|23798.61|23678.61|10
1634889510000|2021-10-22 07:58:30|23795.62|23675.62|23797.02|23677.02|23797.02|23677.02|23792.44|23672.44|10
1634889520000|2021-10-22 07:58:40|23796.76|23676.76|23802.59|23682.59|23802.59|23682.59|23796.76|23676.76|10
1634889530000|2021-10-22 07:58:50|23803.02|23683.02|23804.08|23684.08|23805.47|23685.47|23802.91|23682.91|10
1634889540000|2021-10-22 07:59:00|23805.26|23685.26|23805.26|23685.26|23807.31|23687.31|23804.21|23684.21|10
1634889550000|2021-10-22 07:59:10|23807.47|23687.47|23805.45|23685.45|23807.47|23687.47|23805.45|23685.45|10
1634889560000|2021-10-22 07:59:20|23806.02|23686.02|23804.33|23684.33|23806.02|23686.02|23802.92|23682.92|10
1634889570000|2021-10-22 07:59:30|23805.02|23685.02|23807.73|23687.73|23807.73|23687.73|23805.02|23685.02|10
1634889580000|2021-10-22 07:59:40|23806.9|23686.9|23812.22|23692.22|23812.22|23692.22|23806.9|23686.9|9
1634889590000|2021-10-22 07:59:50|23812.13|23692.13|23822.83|23702.83|23822.83|23702.83|23812.13|23692.13|10
1634889600000|2021-10-22 08:00:00|23824.04|23704.04|23824.5|23704.5|23828.06|23708.06|23824.04|23704.04|10
1634889610000|2021-10-22 08:00:10|23825.07|23705.07|23827.24|23707.24|23828.16|23708.16|23825.07|23705.07|10
1634889620000|2021-10-22 08:00:20|23827.89|23707.89|23825.78|23705.78|23828.26|23708.26|23824.71|23704.71|10
1634889630000|2021-10-22 08:00:30|23825.25|23705.25|23825.68|23705.68|23825.68|23705.68|23824.43|23704.43|10
1634889640000|2021-10-22 08:00:40|23824.36|23704.36|23822.13|23702.13|23824.36|23704.36|23821.85|23701.85|9
1634889650000|2021-10-22 08:00:50|23822.36|23702.36|23821.04|23701.04|23822.67|23702.67|23820.86|23700.86|10
1634889660000|2021-10-22 08:01:00|23821.59|23701.59|23821.66|23701.66|23822.38|23702.38|23821.48|23701.48|10
1634889670000|2021-10-22 08:01:10|23821.61|23701.61|23821.01|23701.01|23821.61|23701.61|23819.92|23699.92|10
1634889680000|2021-10-22 08:01:20|23821.44|23701.44|23822.5|23702.5|23822.66|23702.66|23821.19|23701.19|10
1634889690000|2021-10-22 08:01:30|23822.51|23702.51|23821.84|23701.84|23823.42|23703.42|23821.63|23701.63|9
1634889700000|2021-10-22 08:01:40|23821.79|23701.79|23822.68|23702.68|23822.68|23702.68|23821.06|23701.06|9
1634889710000|2021-10-22 08:01:50|23822.72|23702.72|23820.41|23700.41|23823.39|23703.39|23820.41|23700.41|9
1634889720000|2021-10-22 08:02:00|23819.52|23699.52|23822.59|23702.59|23823.04|23703.04|23818.86|23698.86|10
1634889730000|2021-10-22 08:02:10|23821.98|23701.98|23817.74|23697.74|23821.98|23701.98|23817.74|23697.74|10
1634889740000|2021-10-22 08:02:20|23817.99|23697.99|23819.03|23699.03|23819.99|23699.99|23817.99|23697.99|10
1634889750000|2021-10-22 08:02:30|23819.56|23699.56|23827.1|23707.1|23827.1|23707.1|23818.63|23698.63|10
1634889760000|2021-10-22 08:02:40|23828.21|23708.21|23830.27|23710.27|23830.27|23710.27|23828.21|23708.21|10
1634889770000|2021-10-22 08:02:50|23828.51|23708.51|23823.15|23703.15|23829.42|23709.42|23823.14|23703.14|10
1634889780000|2021-10-22 08:03:00|23823.02|23703.02|23820.57|23700.57|23823.02|23703.02|23820.57|23700.57|9
1634889790000|2021-10-22 08:03:10|23820.34|23700.34|23815.88|23695.88|23820.34|23700.34|23815.88|23695.88|10
1634889800000|2021-10-22 08:03:20|23815.47|23695.47|23811.6|23691.6|23815.47|23695.47|23811.24|23691.24|10
1634889810000|2021-10-22 08:03:30|23811.81|23691.81|23807.88|23687.88|23811.87|23691.87|23807.29|23687.29|10
1634889820000|2021-10-22 08:03:40|23807.77|23687.77|23806.85|23686.85|23807.77|23687.77|23805.17|23685.17|10
1634889830000|2021-10-22 08:03:50|23807.13|23687.13|23811.98|23691.98|23811.98|23691.98|23807.13|23687.13|9
1634889840000|2021-10-22 08:04:00|23811.46|23691.46|23813.63|23693.63|23813.63|23693.63|23811.46|23691.46|10
1634889850000|2021-10-22 08:04:10|23814.54|23694.54|23820.43|23700.43|23820.43|23700.43|23814.54|23694.54|9
1634889860000|2021-10-22 08:04:20|23821.1|23701.1|23821.94|23701.94|23822.8|23702.8|23821.1|23701.1|10
1634889870000|2021-10-22 08:04:30|23822.05|23702.05|23821.43|23701.43|23823.62|23703.62|23820.59|23700.59|10
1634889880000|2021-10-22 08:04:40|23820.2|23700.2|23818.84|23698.84|23820.87|23700.87|23818.84|23698.84|9
1634889890000|2021-10-22 08:04:50|23820|23700|23821.57|23701.57|23821.77|23701.77|23820|23700|10
1634889900000|2021-10-22 08:05:00|23821.8|23701.8|23823.05|23703.05|23823.05|23703.05|23821.46|23701.46|9
1634889910000|2021-10-22 08:05:10|23823.1|23703.1|23823.87|23703.87|23825.61|23705.61|23823.1|23703.1|9
1634889920000|2021-10-22 08:05:20|23824.41|23704.41|23823.5|23703.5|23825.63|23705.63|23823.2|23703.2|10
1634889930000|2021-10-22 08:05:30|23822.95|23702.95|23822.57|23702.57|23824.12|23704.12|23822.42|23702.42|10
1634889940000|2021-10-22 08:05:40|23822.73|23702.73|23823.93|23703.93|23823.94|23703.94|23822.73|23702.73|10
1634889950000|2021-10-22 08:05:50|23824.46|23704.46|23826.27|23706.27|23826.36|23706.36|23824.46|23704.46|10
1634889960000|2021-10-22 08:06:00|23826.93|23706.93|23827.51|23707.51|23829.82|23709.82|23826.92|23706.92|10
1634889970000|2021-10-22 08:06:10|23827.32|23707.32|23823.51|23703.51|23827.43|23707.43|23823.51|23703.51|10
1634889980000|2021-10-22 08:06:20|23822.48|23702.48|23818.83|23698.83|23822.5|23702.5|23818.54|23698.54|10
1634889990000|2021-10-22 08:06:30|23818.95|23698.95|23819.98|23699.98|23819.98|23699.98|23818.23|23698.23|10
1634890000000|2021-10-22 08:06:40|23820.26|23700.26|23821.29|23701.29|23821.99|23701.99|23820.26|23700.26|10
1634890010000|2021-10-22 08:06:50|23820.98|23700.98|23819.65|23699.65|23821.67|23701.67|23819.65|23699.65|10
1634890020000|2021-10-22 08:07:00|23819.74|23699.74|23814.75|23694.75|23819.74|23699.74|23814.75|23694.75|10
1634890030000|2021-10-22 08:07:10|23815.33|23695.33|23814.2|23694.2|23815.33|23695.33|23813|23693|10
1634890040000|2021-10-22 08:07:20|23814.09|23694.09|23815.94|23695.94|23815.95|23695.95|23813.98|23693.98|9
1634890050000|2021-10-22 08:07:30|23816.33|23696.33|23817.46|23697.46|23817.46|23697.46|23815.08|23695.08|10
1634890060000|2021-10-22 08:07:40|23817.29|23697.29|23820.44|23700.44|23823.96|23703.96|23817.29|23697.29|10
1634890070000|2021-10-22 08:07:50|23821.49|23701.49|23819.58|23699.58|23824.2|23704.2|23819.58|23699.58|10
1634890080000|2021-10-22 08:08:00|23819.64|23699.64|23821.02|23701.02|23821.02|23701.02|23819.55|23699.55|10
1634890090000|2021-10-22 08:08:10|23821.58|23701.58|23823.35|23703.35|23824.25|23704.25|23821.58|23701.58|10
1634890100000|2021-10-22 08:08:20|23823.44|23703.44|23824.67|23704.67|23824.67|23704.67|23822.24|23702.24|10
1634890110000|2021-10-22 08:08:30|23824.13|23704.13|23823.97|23703.97|23824.34|23704.34|23822.91|23702.91|10
1634890120000|2021-10-22 08:08:40|23823.22|23703.22|23821.59|23701.59|23823.78|23703.78|23821.55|23701.55|10
1634890130000|2021-10-22 08:08:50|23821.44|23701.44|23820.28|23700.28|23821.44|23701.44|23820.07|23700.07|10
1634890140000|2021-10-22 08:09:00|23820.13|23700.13|23823.57|23703.57|23824.14|23704.14|23820.13|23700.13|10
1634890150000|2021-10-22 08:09:10|23824.05|23704.05|23823.43|23703.43|23824.35|23704.35|23823.43|23703.43|10
1634890160000|2021-10-22 08:09:20|23823.98|23703.98|23823.65|23703.65|23824.02|23704.02|23823.22|23703.22|10
1634890170000|2021-10-22 08:09:30|23824.27|23704.27|23827.32|23707.32|23827.32|23707.32|23824.27|23704.27|9
1634890180000|2021-10-22 08:09:40|23827.22|23707.22|23828.41|23708.41|23828.63|23708.63|23827.21|23707.21|10
1634890190000|2021-10-22 08:09:50|23828.73|23708.73|23829.52|23709.52|23830.16|23710.16|23828.73|23708.73|10
1634890200000|2021-10-22 08:10:00|23829.4|23709.4|23830.47|23710.47|23830.64|23710.64|23829.37|23709.37|10
1634890210000|2021-10-22 08:10:10|23830.15|23710.15|23829.91|23709.91|23830.24|23710.24|23829.75|23709.75|10
1634890220000|2021-10-22 08:10:20|23830.23|23710.23|23830.99|23710.99|23831.1|23711.1|23830.14|23710.14|9
1634890230000|2021-10-22 08:10:30|23831.2|23711.2|23833.06|23713.06|23833.8|23713.8|23831.2|23711.2|9
1634890240000|2021-10-22 08:10:40|23833|23713|23830.63|23710.63|23833.51|23713.51|23830.63|23710.63|10
1634890250000|2021-10-22 08:10:50|23830.2|23710.2|23828.43|23708.43|23830.2|23710.2|23828.39|23708.39|10
1634890260000|2021-10-22 08:11:00|23828.61|23708.61|23831.89|23711.89|23831.89|23711.89|23828.19|23708.19|10
1634890270000|2021-10-22 08:11:10|23832.6|23712.6|23832.27|23712.27|23832.89|23712.89|23831.47|23711.47|10
1634890280000|2021-10-22 08:11:20|23832.93|23712.93|23833.32|23713.32|23833.73|23713.73|23831.65|23711.65|9
1634890290000|2021-10-22 08:11:30|23833.15|23713.15|23833.96|23713.96|23834.49|23714.49|23833.13|23713.13|10
1634890300000|2021-10-22 08:11:40|23834.24|23714.24|23837.25|23717.25|23837.7|23717.7|23834.24|23714.24|10
1634890310000|2021-10-22 08:11:50|23837.36|23717.36|23838.19|23718.19|23839.4|23719.4|23837.36|23717.36|9
1634890320000|2021-10-22 08:12:00|23838.22|23718.22|23840.58|23720.58|23840.58|23720.58|23838.22|23718.22|10
1634890330000|2021-10-22 08:12:10|23840.67|23720.67|23844.39|23724.39|23844.39|23724.39|23840.67|23720.67|9
1634890340000|2021-10-22 08:12:20|23845.61|23725.61|23854.42|23734.42|23854.81|23734.81|23845.61|23725.61|10
1634890350000|2021-10-22 08:12:30|23853.36|23733.36|23855.75|23735.75|23855.75|23735.75|23853.36|23733.36|7
1634890360000|2021-10-22 08:12:40|23855.81|23735.81|23857.19|23737.19|23857.7|23737.7|23855.81|23735.81|10
1634890370000|2021-10-22 08:12:50|23857.75|23737.75|23861.63|23741.63|23862.27|23742.27|23857.73|23737.73|10
1634890380000|2021-10-22 08:13:00|23862.99|23742.99|23866.6|23746.6|23866.97|23746.97|23861.46|23741.46|10
1634890390000|2021-10-22 08:13:10|23868.65|23748.65|23870.31|23750.31|23870.41|23750.41|23868.65|23748.65|9
1634890400000|2021-10-22 08:13:20|23872.06|23752.06|23878.88|23758.88|23879.09|23759.09|23872.06|23752.06|10
1634890410000|2021-10-22 08:13:30|23878.84|23758.84|23874.57|23754.57|23879.08|23759.08|23874.57|23754.57|10
1634890420000|2021-10-22 08:13:40|23874.29|23754.29|23873.1|23753.1|23874.29|23754.29|23871.71|23751.71|10
1634890430000|2021-10-22 08:13:50|23874.68|23754.68|23874.89|23754.89|23876.06|23756.06|23874.53|23754.53|10
1634890440000|2021-10-22 08:14:00|23874.78|23754.78|23879.51|23759.51|23881.05|23761.05|23874.78|23754.78|10
1634890450000|2021-10-22 08:14:10|23879.35|23759.35|23878.95|23758.95|23879.8|23759.8|23878.65|23758.65|10
1634890460000|2021-10-22 08:14:20|23878.97|23758.97|23884.33|23764.33|23884.54|23764.54|23878.97|23758.97|10
1634890470000|2021-10-22 08:14:30|23884.28|23764.28|23888.3|23768.3|23888.89|23768.89|23884.28|23764.28|10
1634890480000|2021-10-22 08:14:40|23887.58|23767.58|23888.15|23768.15|23889.03|23769.03|23887.25|23767.25|10
1634890490000|2021-10-22 08:14:50|23889.45|23769.45|23892.33|23772.33|23892.44|23772.44|23889.45|23769.45|10
1634890500000|2021-10-22 08:15:00|23891.77|23771.77|23889.99|23769.99|23892.77|23772.77|23889.99|23769.99|10
1634890510000|2021-10-22 08:15:10|23886.87|23766.87|23880.86|23760.86|23886.87|23766.87|23880.86|23760.86|10
1634890520000|2021-10-22 08:15:20|23880.13|23760.13|23879.65|23759.65|23880.13|23760.13|23878.19|23758.19|10
1634890530000|2021-10-22 08:15:30|23879.78|23759.78|23880.8|23760.8|23880.98|23760.98|23879.51|23759.51|10
1634890540000|2021-10-22 08:15:40|23880.97|23760.97|23878.78|23758.78|23880.99|23760.99|23878.78|23758.78|10
1634890550000|2021-10-22 08:15:50|23879.22|23759.22|23878.5|23758.5|23879.22|23759.22|23878.5|23758.5|10
1634890560000|2021-10-22 08:16:00|23878.48|23758.48|23873.87|23753.87|23878.48|23758.48|23873.87|23753.87|9
1634890570000|2021-10-22 08:16:10|23874.63|23754.63|23874.47|23754.47|23875.37|23755.37|23874.42|23754.42|10
1634890580000|2021-10-22 08:16:20|23874.77|23754.77|23871.98|23751.98|23874.77|23754.77|23871.98|23751.98|9
1634890590000|2021-10-22 08:16:30|23874.36|23754.36|23879.63|23759.63|23880.12|23760.12|23874.36|23754.36|10
1634890600000|2021-10-22 08:16:40|23878.99|23758.99|23879.19|23759.19|23879.86|23759.86|23878.61|23758.61|10
1634890610000|2021-10-22 08:16:50|23879.01|23759.01|23878.36|23758.36|23880.58|23760.58|23878.36|23758.36|10
1634890620000|2021-10-22 08:17:00|23878.19|23758.19|23881.86|23761.86|23881.86|23761.86|23878.19|23758.19|10
1634890630000|2021-10-22 08:17:10|23882.41|23762.41|23884.28|23764.28|23884.55|23764.55|23882.37|23762.37|8
1634890640000|2021-10-22 08:17:20|23885.44|23765.44|23883.81|23763.81|23885.93|23765.93|23883.81|23763.81|10
1634890650000|2021-10-22 08:17:30|23884|23764|23885.04|23765.04|23885.24|23765.24|23883.39|23763.39|10
1634890660000|2021-10-22 08:17:40|23886.59|23766.59|23886.69|23766.69|23887.28|23767.28|23886.27|23766.27|10
1634890670000|2021-10-22 08:17:50|23887.08|23767.08|23885.92|23765.92|23887.53|23767.53|23885.55|23765.55|10
1634890680000|2021-10-22 08:18:00|23886|23766|23887.71|23767.71|23887.71|23767.71|23886|23766|10
1634890690000|2021-10-22 08:18:10|23887.78|23767.78|23888.15|23768.15|23888.39|23768.39|23887.6|23767.6|10
1634890700000|2021-10-22 08:18:20|23888.37|23768.37|23891.55|23771.55|23891.55|23771.55|23888.37|23768.37|10
1634890710000|2021-10-22 08:18:30|23893.69|23773.69|23896.71|23776.71|23897.28|23777.28|23893.69|23773.69|10
1634890720000|2021-10-22 08:18:40|23895.94|23775.94|23897.61|23777.61|23897.61|23777.61|23894.93|23774.93|10
1634890730000|2021-10-22 08:18:50|23898.29|23778.29|23902.55|23782.55|23902.55|23782.55|23897.78|23777.78|10
1634890740000|2021-10-22 08:19:00|23902.9|23782.9|23906.75|23786.75|23906.75|23786.75|23902.9|23782.9|10
1634890750000|2021-10-22 08:19:10|23907.32|23787.32|23908.79|23788.79|23909.77|23789.77|23907.32|23787.32|10
1634890760000|2021-10-22 08:19:20|23909.68|23789.68|23908.15|23788.15|23910.93|23790.93|23908.07|23788.07|10
1634890770000|2021-10-22 08:19:30|23907.11|23787.11|23906.46|23786.46|23907.4|23787.4|23906.31|23786.31|10
1634890780000|2021-10-22 08:19:40|23906.45|23786.45|23906.39|23786.39|23907.34|23787.34|23906.39|23786.39|10
1634890790000|2021-10-22 08:19:50|23907.21|23787.21|23910.78|23790.78|23910.78|23790.78|23906.8|23786.8|10
1634890800000|2021-10-22 08:20:00|23909.66|23789.66|23912.62|23792.62|23912.62|23792.62|23909.66|23789.66|10
1634890810000|2021-10-22 08:20:10|23914.36|23794.36|23915.27|23795.27|23915.75|23795.75|23913.87|23793.87|10
1634890820000|2021-10-22 08:20:20|23914.86|23794.86|23911.95|23791.95|23914.93|23794.93|23911.08|23791.08|9
1634890830000|2021-10-22 08:20:30|23911.78|23791.78|23911.37|23791.37|23912.69|23792.69|23911.37|23791.37|10
1634890840000|2021-10-22 08:20:40|23911.07|23791.07|23913.82|23793.82|23913.82|23793.82|23911.07|23791.07|9
1634890850000|2021-10-22 08:20:50|23913.78|23793.78|23913.85|23793.85|23914.31|23794.31|23913.48|23793.48|10
1634890860000|2021-10-22 08:21:00|23913.87|23793.87|23912.71|23792.71|23913.92|23793.92|23912.33|23792.33|10
1634890870000|2021-10-22 08:21:10|23912.2|23792.2|23910.47|23790.47|23912.2|23792.2|23909.74|23789.74|10
1634890880000|2021-10-22 08:21:20|23910.66|23790.66|23911.4|23791.4|23912.01|23792.01|23910.66|23790.66|10
1634890890000|2021-10-22 08:21:30|23911.81|23791.81|23907.49|23787.49|23912.26|23792.26|23907.49|23787.49|9
1634890900000|2021-10-22 08:21:40|23907.55|23787.55|23913.27|23793.27|23913.27|23793.27|23907.55|23787.55|10
1634890910000|2021-10-22 08:21:50|23913.15|23793.15|23913.69|23793.69|23914.2|23794.2|23911.95|23791.95|10
1634890920000|2021-10-22 08:22:00|23913.45|23793.45|23914.03|23794.03|23914.07|23794.07|23913.43|23793.43|10
1634890930000|2021-10-22 08:22:10|23913.81|23793.81|23914.18|23794.18|23914.79|23794.79|23913.81|23793.81|10
1634890940000|2021-10-22 08:22:20|23912.81|23792.81|23910.69|23790.69|23912.81|23792.81|23910.69|23790.69|10
1634890950000|2021-10-22 08:22:30|23910.93|23790.93|23906.59|23786.59|23910.93|23790.93|23906.59|23786.59|10
1634890960000|2021-10-22 08:22:40|23906.44|23786.44|23902.61|23782.61|23906.44|23786.44|23902.41|23782.41|10
1634890970000|2021-10-22 08:22:50|23902.64|23782.64|23903.12|23783.12|23903.12|23783.12|23901.98|23781.98|9
1634890980000|2021-10-22 08:23:00|23903.03|23783.03|23901.87|23781.87|23903.03|23783.03|23901.87|23781.87|10
1634890990000|2021-10-22 08:23:10|23901.74|23781.74|23898.36|23778.36|23901.98|23781.98|23898.36|23778.36|10
1634891000000|2021-10-22 08:23:20|23898.44|23778.44|23893.09|23773.09|23898.44|23778.44|23893.09|23773.09|10
1634891010000|2021-10-22 08:23:30|23892.77|23772.77|23888.08|23768.08|23892.77|23772.77|23888.06|23768.06|10
1634891020000|2021-10-22 08:23:40|23887.14|23767.14|23881.44|23761.44|23887.14|23767.14|23881.44|23761.44|10
1634891030000|2021-10-22 08:23:50|23880.56|23760.56|23880.01|23760.01|23880.83|23760.83|23878.92|23758.92|10
1634891040000|2021-10-22 08:24:00|23879.46|23759.46|23877.53|23757.53|23879.46|23759.46|23876.91|23756.91|10
1634891050000|2021-10-22 08:24:10|23877.01|23757.01|23869.48|23749.48|23877.01|23757.01|23868.64|23748.64|10
1634891060000|2021-10-22 08:24:20|23871.22|23751.22|23870.93|23750.93|23871.94|23751.94|23870.1|23750.1|10
1634891070000|2021-10-22 08:24:30|23870.91|23750.91|23864.46|23744.46|23870.91|23750.91|23863.37|23743.37|10
1634891080000|2021-10-22 08:24:40|23863.8|23743.8|23862.44|23742.44|23864.95|23744.95|23862.44|23742.44|10
1634891090000|2021-10-22 08:24:50|23863.83|23743.83|23865.18|23745.18|23865.32|23745.32|23863.83|23743.83|9
1634891100000|2021-10-22 08:25:00|23865.36|23745.36|23871.93|23751.93|23871.93|23751.93|23865.36|23745.36|10
1634891110000|2021-10-22 08:25:10|23872.2|23752.2|23874.19|23754.19|23874.19|23754.19|23872.2|23752.2|10
1634891120000|2021-10-22 08:25:20|23874.22|23754.22|23870.56|23750.56|23874.22|23754.22|23870.56|23750.56|10
1634891130000|2021-10-22 08:25:30|23870.94|23750.94|23871.69|23751.69|23871.98|23751.98|23870.94|23750.94|10
1634891140000|2021-10-22 08:25:40|23871.82|23751.82|23873.56|23753.56|23873.69|23753.69|23871.82|23751.82|10
1634891150000|2021-10-22 08:25:50|23873.71|23753.71|23874.39|23754.39|23874.65|23754.65|23872.9|23752.9|10
1634891160000|2021-10-22 08:26:00|23873.6|23753.6|23870.75|23750.75|23873.6|23753.6|23870.75|23750.75|10
1634891170000|2021-10-22 08:26:10|23870.94|23750.94|23869.78|23749.78|23870.95|23750.95|23869.78|23749.78|10
1634891180000|2021-10-22 08:26:20|23869.7|23749.7|23870.28|23750.28|23870.6|23750.6|23869.47|23749.47|10
1634891190000|2021-10-22 08:26:30|23869.96|23749.96|23868.46|23748.46|23869.96|23749.96|23868.46|23748.46|10
1634891200000|2021-10-22 08:26:40|23868.71|23748.71|23864.06|23744.06|23868.71|23748.71|23864.06|23744.06|10
1634891210000|2021-10-22 08:26:50|23864.59|23744.59|23865.35|23745.35|23865.7|23745.7|23864.31|23744.31|9
1634891220000|2021-10-22 08:27:00|23864.98|23744.98|23861.98|23741.98|23865.23|23745.23|23861.98|23741.98|10
1634891230000|2021-10-22 08:27:10|23861.49|23741.49|23861.06|23741.06|23862.28|23742.28|23860.92|23740.92|10
1634891240000|2021-10-22 08:27:20|23860.86|23740.86|23858.87|23738.87|23860.86|23740.86|23858.87|23738.87|10
1634891250000|2021-10-22 08:27:30|23858.49|23738.49|23856.93|23736.93|23858.61|23738.61|23856.85|23736.85|10
1634891260000|2021-10-22 08:27:40|23856.85|23736.85|23856.5|23736.5|23856.85|23736.85|23856.09|23736.09|9
1634891270000|2021-10-22 08:27:50|23856.49|23736.49|23855.71|23735.71|23856.82|23736.82|23855.69|23735.69|10
1634891280000|2021-10-22 08:28:00|23855.63|23735.63|23856.94|23736.94|23858.17|23738.17|23855.63|23735.63|10
1634891290000|2021-10-22 08:28:10|23856.69|23736.69|23857.61|23737.61|23858.36|23738.36|23856.69|23736.69|8
1634891300000|2021-10-22 08:28:20|23857.59|23737.59|23856.67|23736.67|23857.72|23737.72|23856.67|23736.67|10
1634891310000|2021-10-22 08:28:30|23856.47|23736.47|23856.05|23736.05|23856.61|23736.61|23855.91|23735.91|10
1634891320000|2021-10-22 08:28:40|23856.08|23736.08|23853.48|23733.48|23856.08|23736.08|23853.02|23733.02|9
1634891330000|2021-10-22 08:28:50|23853.32|23733.32|23849.67|23729.67|23853.44|23733.44|23849.67|23729.67|10
1634891340000|2021-10-22 08:29:00|23848.87|23728.87|23845.15|23725.15|23849.01|23729.01|23845.15|23725.15|10
1634891350000|2021-10-22 08:29:10|23844.63|23724.63|23836.8|23716.8|23844.63|23724.63|23836.8|23716.8|10
1634891360000|2021-10-22 08:29:20|23835.59|23715.59|23837.51|23717.51|23837.51|23717.51|23835.11|23715.11|10
1634891370000|2021-10-22 08:29:30|23837.18|23717.18|23836.26|23716.26|23837.87|23717.87|23835.77|23715.77|10
1634891380000|2021-10-22 08:29:40|23835.35|23715.35|23834.43|23714.43|23835.35|23715.35|23833.17|23713.17|8
1634891390000|2021-10-22 08:29:50|23834.57|23714.57|23830.93|23710.93|23834.57|23714.57|23830.93|23710.93|10
1634891400000|2021-10-22 08:30:00|23830.75|23710.75|23830.4|23710.4|23830.75|23710.75|23829.03|23709.03|9
1634891410000|2021-10-22 08:30:10|23830.69|23710.69|23830.01|23710.01|23833.06|23713.06|23830.01|23710.01|10
1634891420000|2021-10-22 08:30:20|23831.04|23711.04|23835.25|23715.25|23835.25|23715.25|23831.04|23711.04|10
1634891430000|2021-10-22 08:30:30|23836.07|23716.07|23836.49|23716.49|23837.2|23717.2|23834.75|23714.75|10
1634891440000|2021-10-22 08:30:40|23837.49|23717.49|23839.45|23719.45|23839.45|23719.45|23837.34|23717.34|10
1634891450000|2021-10-22 08:30:50|23838.32|23718.32|23838.02|23718.02|23839.28|23719.28|23838.02|23718.02|9
1634891460000|2021-10-22 08:31:00|23838.99|23718.99|23840.13|23720.13|23840.36|23720.36|23838.85|23718.85|10
1634891470000|2021-10-22 08:31:10|23839.95|23719.95|23836.07|23716.07|23839.95|23719.95|23835.71|23715.71|10
1634891480000|2021-10-22 08:31:20|23835.5|23715.5|23833.02|23713.02|23835.5|23715.5|23832.21|23712.21|10
1634891490000|2021-10-22 08:31:30|23832.04|23712.04|23830.26|23710.26|23832.04|23712.04|23828.97|23708.97|10
1634891500000|2021-10-22 08:31:40|23829.28|23709.28|23823.03|23703.03|23829.28|23709.28|23822.87|23702.87|10
1634891510000|2021-10-22 08:31:50|23822.8|23702.8|23816.14|23696.14|23823|23703|23816.14|23696.14|10
1634891520000|2021-10-22 08:32:00|23815.93|23695.93|23811.38|23691.38|23815.93|23695.93|23811.38|23691.38|10
1634891530000|2021-10-22 08:32:10|23811.37|23691.37|23809.42|23689.42|23811.37|23691.37|23807.9|23687.9|9
1634891540000|2021-10-22 08:32:20|23809.06|23689.06|23808.15|23688.15|23809.06|23689.06|23806.92|23686.92|10
1634891550000|2021-10-22 08:32:30|23808|23688|23810.09|23690.09|23810.4|23690.4|23808|23688|10
1634891560000|2021-10-22 08:32:40|23809.85|23689.85|23810|23690|23811.09|23691.09|23809.54|23689.54|9
1634891570000|2021-10-22 08:32:50|23809.87|23689.87|23815.22|23695.22|23815.22|23695.22|23809.87|23689.87|10
1634891580000|2021-10-22 08:33:00|23815.07|23695.07|23816.37|23696.37|23816.37|23696.37|23815.05|23695.05|10
1634891590000|2021-10-22 08:33:10|23816.94|23696.94|23816.2|23696.2|23816.94|23696.94|23816.2|23696.2|10
1634891600000|2021-10-22 08:33:20|23815.97|23695.97|23818.3|23698.3|23818.3|23698.3|23814.21|23694.21|10
1634891610000|2021-10-22 08:33:30|23817.71|23697.71|23823.42|23703.42|23823.42|23703.42|23817.33|23697.33|10
1634891620000|2021-10-22 08:33:40|23827.38|23707.38|23837.44|23717.44|23837.44|23717.44|23827.38|23707.38|10
1634891630000|2021-10-22 08:33:50|23837.39|23717.39|23835.13|23715.13|23837.92|23717.92|23835.13|23715.13|10
1634891640000|2021-10-22 08:34:00|23835.33|23715.33|23834.01|23714.01|23836.59|23716.59|23834.01|23714.01|10
1634891650000|2021-10-22 08:34:10|23833.4|23713.4|23831.99|23711.99|23833.4|23713.4|23831.82|23711.82|9
1634891660000|2021-10-22 08:34:20|23832.28|23712.28|23831.93|23711.93|23832.84|23712.84|23829.93|23709.93|10
1634891670000|2021-10-22 08:34:30|23832.01|23712.01|23831.39|23711.39|23832.29|23712.29|23831.39|23711.39|10
1634891680000|2021-10-22 08:34:40|23831.5|23711.5|23832.27|23712.27|23832.41|23712.41|23831.14|23711.14|10
1634891690000|2021-10-22 08:34:50|23832.32|23712.32|23834.17|23714.17|23834.42|23714.42|23831.8|23711.8|10
1634891700000|2021-10-22 08:35:00|23833.84|23713.84|23830.52|23710.52|23833.89|23713.89|23830.52|23710.52|10
1634891710000|2021-10-22 08:35:10|23830.4|23710.4|23828.37|23708.37|23830.4|23710.4|23828.37|23708.37|10
1634891720000|2021-10-22 08:35:20|23827.22|23707.22|23830.31|23710.31|23830.31|23710.31|23826.92|23706.92|9
1634891730000|2021-10-22 08:35:30|23830.37|23710.37|23832.28|23712.28|23832.28|23712.28|23830.37|23710.37|9
1634891740000|2021-10-22 08:35:40|23832.94|23712.94|23836.86|23716.86|23836.86|23716.86|23832.94|23712.94|10
1634891750000|2021-10-22 08:35:50|23839.24|23719.24|23844.63|23724.63|23844.63|23724.63|23838.95|23718.95|10
1634891760000|2021-10-22 08:36:00|23843.51|23723.51|23844.38|23724.38|23844.38|23724.38|23843.08|23723.08|10
1634891770000|2021-10-22 08:36:10|23844.67|23724.67|23846.85|23726.85|23846.85|23726.85|23843.69|23723.69|10
1634891780000|2021-10-22 08:36:20|23846.77|23726.77|23845.97|23725.97|23848.01|23728.01|23845.97|23725.97|9
1634891790000|2021-10-22 08:36:30|23846.61|23726.61|23849.52|23729.52|23849.52|23729.52|23846.61|23726.61|10
1634891800000|2021-10-22 08:36:40|23850.02|23730.02|23851.97|23731.97|23853.32|23733.32|23850.02|23730.02|9
1634891810000|2021-10-22 08:36:50|23852.91|23732.91|23854.31|23734.31|23855.59|23735.59|23852.28|23732.28|10
1634891820000|2021-10-22 08:37:00|23855.15|23735.15|23858.74|23738.74|23858.74|23738.74|23855.15|23735.15|10
1634891830000|2021-10-22 08:37:10|23859.12|23739.12|23861.51|23741.51|23861.51|23741.51|23859.12|23739.12|10
1634891840000|2021-10-22 08:37:20|23862.36|23742.36|23865.59|23745.59|23865.8|23745.8|23862.36|23742.36|10
1634891850000|2021-10-22 08:37:30|23865.7|23745.7|23866.99|23746.99|23866.99|23746.99|23865.7|23745.7|10
1634891860000|2021-10-22 08:37:40|23867.44|23747.44|23869.25|23749.25|23869.47|23749.47|23866.87|23746.87|10
1634891870000|2021-10-22 08:37:50|23869.22|23749.22|23866.31|23746.31|23869.22|23749.22|23865.81|23745.81|9
1634891880000|2021-10-22 08:38:00|23866.23|23746.23|23868.95|23748.95|23868.95|23748.95|23865.46|23745.46|10
1634891890000|2021-10-22 08:38:10|23867.04|23747.04|23866.39|23746.39|23867.77|23747.77|23866.21|23746.21|10
1634891900000|2021-10-22 08:38:20|23865.24|23745.24|23862.55|23742.55|23865.24|23745.24|23861.96|23741.96|10
1634891910000|2021-10-22 08:38:30|23862.48|23742.48|23863.51|23743.51|23863.51|23743.51|23861.78|23741.78|9
1634891920000|2021-10-22 08:38:40|23863.55|23743.55|23862.58|23742.58|23864.95|23744.95|23862.58|23742.58|10
1634891930000|2021-10-22 08:38:50|23863.34|23743.34|23865.94|23745.94|23865.94|23745.94|23863.34|23743.34|10
1634891940000|2021-10-22 08:39:00|23866.08|23746.08|23865.73|23745.73|23867.13|23747.13|23865.73|23745.73|9
1634891950000|2021-10-22 08:39:10|23865.32|23745.32|23868.12|23748.12|23868.12|23748.12|23865.09|23745.09|10
1634891960000|2021-10-22 08:39:20|23868.41|23748.41|23868.74|23748.74|23868.74|23748.74|23867.86|23747.86|10
1634891970000|2021-10-22 08:39:30|23869.22|23749.22|23869.71|23749.71|23869.99|23749.99|23868.46|23748.46|9
1634891980000|2021-10-22 08:39:40|23870.05|23750.05|23870.56|23750.56|23871.19|23751.19|23870.05|23750.05|9
1634891990000|2021-10-22 08:39:50|23870.8|23750.8|23870.09|23750.09|23870.86|23750.86|23870.09|23750.09|10
1634892000000|2021-10-22 08:40:00|23870|23750|23867.42|23747.42|23870.62|23750.62|23867.42|23747.42|9
1634892010000|2021-10-22 08:40:10|23867.74|23747.74|23867.8|23747.8|23867.83|23747.83|23867.4|23747.4|10
1634892020000|2021-10-22 08:40:20|23868.29|23748.29|23868.02|23748.02|23868.48|23748.48|23867.62|23747.62|10
1634892030000|2021-10-22 08:40:30|23867.88|23747.88|23868.36|23748.36|23869.21|23749.21|23867.61|23747.61|10
1634892040000|2021-10-22 08:40:40|23867.54|23747.54|23866.83|23746.83|23868.23|23748.23|23866.37|23746.37|9
1634892050000|2021-10-22 08:40:50|23866.77|23746.77|23864.68|23744.68|23866.77|23746.77|23864.25|23744.25|9
1634892060000|2021-10-22 08:41:00|23864.41|23744.41|23867.42|23747.42|23867.42|23747.42|23864.41|23744.41|10
1634892070000|2021-10-22 08:41:10|23867.46|23747.46|23867.22|23747.22|23868.65|23748.65|23867.22|23747.22|10
1634892080000|2021-10-22 08:41:20|23866.77|23746.77|23865.58|23745.58|23866.77|23746.77|23864.93|23744.93|10
1634892090000|2021-10-22 08:41:30|23864.78|23744.78|23862.44|23742.44|23864.87|23744.87|23862.44|23742.44|10
1634892100000|2021-10-22 08:41:40|23862.48|23742.48|23864.17|23744.17|23864.17|23744.17|23862.35|23742.35|10
1634892110000|2021-10-22 08:41:50|23864.36|23744.36|23865.75|23745.75|23865.75|23745.75|23864.36|23744.36|10
1634892120000|2021-10-22 08:42:00|23865.76|23745.76|23869.26|23749.26|23869.28|23749.28|23865.76|23745.76|10
1634892130000|2021-10-22 08:42:10|23869.73|23749.73|23871.53|23751.53|23871.53|23751.53|23869.73|23749.73|10
1634892140000|2021-10-22 08:42:20|23872.48|23752.48|23873.45|23753.45|23873.66|23753.66|23872.48|23752.48|8
1634892150000|2021-10-22 08:42:30|23873.26|23753.26|23873.52|23753.52|23873.71|23753.71|23873.15|23753.15|10
1634892160000|2021-10-22 08:42:40|23873.03|23753.03|23877.99|23757.99|23877.99|23757.99|23873.03|23753.03|10
1634892170000|2021-10-22 08:42:50|23878.69|23758.69|23880.01|23760.01|23880.01|23760.01|23878.51|23758.51|10
1634892180000|2021-10-22 08:43:00|23879.69|23759.69|23878.72|23758.72|23880.94|23760.94|23878.72|23758.72|9
1634892190000|2021-10-22 08:43:10|23878.78|23758.78|23879.22|23759.22|23879.36|23759.36|23878.56|23758.56|9
1634892200000|2021-10-22 08:43:20|23880.73|23760.73|23884.24|23764.24|23884.24|23764.24|23880.73|23760.73|10
1634892210000|2021-10-22 08:43:30|23884.57|23764.57|23881.76|23761.76|23884.57|23764.57|23881.49|23761.49|10
1634892220000|2021-10-22 08:43:40|23881.84|23761.84|23884.04|23764.04|23884.04|23764.04|23881.68|23761.68|10
1634892230000|2021-10-22 08:43:50|23885.1|23765.1|23888.79|23768.79|23888.79|23768.79|23885.1|23765.1|10
1634892240000|2021-10-22 08:44:00|23889.23|23769.23|23891.83|23771.83|23892.55|23772.55|23889.02|23769.02|10
1634892250000|2021-10-22 08:44:10|23891.59|23771.59|23891.57|23771.57|23891.59|23771.59|23890.68|23770.68|10
1634892260000|2021-10-22 08:44:20|23891.76|23771.76|23893.97|23773.97|23893.97|23773.97|23891.52|23771.52|9
1634892270000|2021-10-22 08:44:30|23895.01|23775.01|23894.88|23774.88|23895.25|23775.25|23894.72|23774.72|10
1634892280000|2021-10-22 08:44:40|23895.09|23775.09|23898.96|23778.96|23899.04|23779.04|23895.09|23775.09|10
1634892290000|2021-10-22 08:44:50|23899.14|23779.14|23899.41|23779.41|23901.65|23781.65|23898.86|23778.86|10
1634892300000|2021-10-22 08:45:00|23899.72|23779.72|23898.86|23778.86|23900.93|23780.93|23898.86|23778.86|10
1634892310000|2021-10-22 08:45:10|23898.53|23778.53|23897.61|23777.61|23899.95|23779.95|23896.63|23776.63|10
1634892320000|2021-10-22 08:45:20|23897.44|23777.44|23896.76|23776.76|23897.66|23777.66|23895.6|23775.6|9
1634892330000|2021-10-22 08:45:30|23896.71|23776.71|23895.59|23775.59|23897.17|23777.17|23895.09|23775.09|9
1634892340000|2021-10-22 08:45:40|23893.77|23773.77|23885.44|23765.44|23893.77|23773.77|23885.44|23765.44|10
1634892350000|2021-10-22 08:45:50|23884.43|23764.43|23876.31|23756.31|23884.43|23764.43|23876.31|23756.31|10
1634892360000|2021-10-22 08:46:00|23875.53|23755.53|23876.35|23756.35|23876.82|23756.82|23874.6|23754.6|10
1634892370000|2021-10-22 08:46:10|23875.18|23755.18|23873.71|23753.71|23875.18|23755.18|23873.71|23753.71|10
1634892380000|2021-10-22 08:46:20|23873.58|23753.58|23874.14|23754.14|23874.76|23754.76|23872.73|23752.73|10
1634892390000|2021-10-22 08:46:30|23872.64|23752.64|23877.83|23757.83|23877.83|23757.83|23872.64|23752.64|10
1634892400000|2021-10-22 08:46:40|23877.14|23757.14|23878.44|23758.44|23879.11|23759.11|23877.14|23757.14|10
1634892410000|2021-10-22 08:46:50|23878.66|23758.66|23878.94|23758.94|23879.17|23759.17|23878.49|23758.49|10
1634892420000|2021-10-22 08:47:00|23879.48|23759.48|23885.86|23765.86|23885.86|23765.86|23879.48|23759.48|10
1634892430000|2021-10-22 08:47:10|23886.44|23766.44|23894.81|23774.81|23895.9|23775.9|23886.44|23766.44|10
1634892440000|2021-10-22 08:47:20|23894.56|23774.56|23900.44|23780.44|23900.44|23780.44|23894.56|23774.56|10
1634892450000|2021-10-22 08:47:30|23900.56|23780.56|23905|23785|23905|23785|23900.56|23780.56|10
1634892460000|2021-10-22 08:47:40|23905.42|23785.42|23905.76|23785.76|23906.04|23786.04|23904.29|23784.29|10
1634892470000|2021-10-22 08:47:50|23906.05|23786.05|23905.41|23785.41|23909.23|23789.23|23905.12|23785.12|10
1634892480000|2021-10-22 08:48:00|23904.83|23784.83|23903.35|23783.35|23905.02|23785.02|23903.22|23783.22|8
1634892490000|2021-10-22 08:48:10|23903.25|23783.25|23903.18|23783.18|23904.01|23784.01|23902.86|23782.86|9
1634892500000|2021-10-22 08:48:20|23902.96|23782.96|23899.35|23779.35|23902.96|23782.96|23899.22|23779.22|10
1634892510000|2021-10-22 08:48:30|23898.99|23778.99|23894.46|23774.46|23898.99|23778.99|23893.85|23773.85|10
1634892520000|2021-10-22 08:48:40|23894.99|23774.99|23885.34|23765.34|23894.99|23774.99|23884.84|23764.84|10
1634892530000|2021-10-22 08:48:50|23887.31|23767.31|23887.38|23767.38|23887.49|23767.49|23885.66|23765.66|10
1634892540000|2021-10-22 08:49:00|23886.62|23766.62|23888.71|23768.71|23888.71|23768.71|23886.39|23766.39|10
1634892550000|2021-10-22 08:49:10|23888.53|23768.53|23887.19|23767.19|23888.55|23768.55|23886.24|23766.24|10
1634892560000|2021-10-22 08:49:20|23887.59|23767.59|23886.55|23766.55|23887.64|23767.64|23886.55|23766.55|9
1634892570000|2021-10-22 08:49:30|23886.58|23766.58|23887.81|23767.81|23888.99|23768.99|23886.58|23766.58|10
1634892580000|2021-10-22 08:49:40|23887.05|23767.05|23887.21|23767.21|23887.57|23767.57|23886.45|23766.45|10
1634892590000|2021-10-22 08:49:50|23883.76|23763.76|23886.47|23766.47|23886.82|23766.82|23883.76|23763.76|10
1634892600000|2021-10-22 08:50:00|23885.54|23765.54|23884.02|23764.02|23885.54|23765.54|23884.02|23764.02|10
1634892610000|2021-10-22 08:50:10|23883.94|23763.94|23887.22|23767.22|23887.22|23767.22|23883.94|23763.94|10
1634892620000|2021-10-22 08:50:20|23887.17|23767.17|23905.34|23785.34|23905.52|23785.52|23887.17|23767.17|10
1634892630000|2021-10-22 08:50:30|23905.39|23785.39|23911.61|23791.61|23911.61|23791.61|23905.39|23785.39|10
1634892640000|2021-10-22 08:50:40|23911.52|23791.52|23913.66|23793.66|23914.28|23794.28|23911.52|23791.52|10
1634892650000|2021-10-22 08:50:50|23913.53|23793.53|23916.01|23796.01|23916.01|23796.01|23911.67|23791.67|10
1634892660000|2021-10-22 08:51:00|23915.6|23795.6|23919.2|23799.2|23919.2|23799.2|23915.6|23795.6|9
1634892670000|2021-10-22 08:51:10|23919.31|23799.31|23920.74|23800.74|23921.2|23801.2|23919.31|23799.31|10
1634892680000|2021-10-22 08:51:20|23920.83|23800.83|23930.14|23810.14|23930.15|23810.15|23920.83|23800.83|10
1634892690000|2021-10-22 08:51:30|23929.61|23809.61|23930.92|23810.92|23930.92|23810.92|23929.37|23809.37|10
1634892700000|2021-10-22 08:51:40|23931.01|23811.01|23930.21|23810.21|23931.03|23811.03|23930.09|23810.09|10
1634892710000|2021-10-22 08:51:50|23930.41|23810.41|23932.72|23812.72|23932.8|23812.8|23930.41|23810.41|10
1634892720000|2021-10-22 08:52:00|23934.51|23814.51|23935.37|23815.37|23937.19|23817.19|23934.51|23814.51|10
1634892730000|2021-10-22 08:52:10|23934.52|23814.52|23935.18|23815.18|23936.45|23816.45|23934.52|23814.52|10
1634892740000|2021-10-22 08:52:20|23934.6|23814.6|23936.67|23816.67|23936.67|23816.67|23934.6|23814.6|10
1634892750000|2021-10-22 08:52:30|23936.96|23816.96|23937.7|23817.7|23940|23820|23936.77|23816.77|10
1634892760000|2021-10-22 08:52:40|23937.8|23817.8|23936.04|23816.04|23937.8|23817.8|23935.87|23815.87|10
1634892770000|2021-10-22 08:52:50|23937.93|23817.93|23938.32|23818.32|23939.02|23819.02|23937.93|23817.93|7
1634892780000|2021-10-22 08:53:00|23938.09|23818.09|23941.36|23821.36|23941.36|23821.36|23938.09|23818.09|9
1634892790000|2021-10-22 08:53:10|23941.38|23821.38|23942.09|23822.09|23942.09|23822.09|23941.18|23821.18|10
1634892800000|2021-10-22 08:53:20|23942.61|23822.61|23941.01|23821.01|23943.39|23823.39|23941.01|23821.01|10
1634892810000|2021-10-22 08:53:30|23942.02|23822.02|23936|23816|23942.02|23822.02|23936|23816|10
1634892820000|2021-10-22 08:53:40|23936.97|23816.97|23937.62|23817.62|23937.62|23817.62|23935.5|23815.5|10
1634892830000|2021-10-22 08:53:50|23938.05|23818.05|23936.77|23816.77|23938.47|23818.47|23935.87|23815.87|10
1634892840000|2021-10-22 08:54:00|23936.24|23816.24|23938.86|23818.86|23938.86|23818.86|23936.24|23816.24|10
1634892850000|2021-10-22 08:54:10|23938.26|23818.26|23934.01|23814.01|23938.26|23818.26|23933.81|23813.81|10
1634892860000|2021-10-22 08:54:20|23933.93|23813.93|23932.67|23812.67|23933.93|23813.93|23931.86|23811.86|10
1634892870000|2021-10-22 08:54:30|23933.74|23813.74|23933.89|23813.89|23934.72|23814.72|23933.74|23813.74|10
1634892880000|2021-10-22 08:54:40|23933.99|23813.99|23933.07|23813.07|23933.99|23813.99|23932.82|23812.82|9
1634892890000|2021-10-22 08:54:50|23933.2|23813.2|23931.11|23811.11|23933.25|23813.25|23931.11|23811.11|8
1634892900000|2021-10-22 08:55:00|23931.03|23811.03|23930.87|23810.87|23931.03|23811.03|23929.17|23809.17|10
1634892910000|2021-10-22 08:55:10|23930.61|23810.61|23925.26|23805.26|23930.97|23810.97|23925.26|23805.26|9
1634892920000|2021-10-22 08:55:20|23924.67|23804.67|23919.34|23799.34|23924.67|23804.67|23919.34|23799.34|10
1634892930000|2021-10-22 08:55:30|23918.65|23798.65|23917.47|23797.47|23918.65|23798.65|23917.26|23797.26|10
1634892940000|2021-10-22 08:55:40|23917.32|23797.32|23918.08|23798.08|23918.42|23798.42|23917.32|23797.32|10
1634892950000|2021-10-22 08:55:50|23918.06|23798.06|23918.54|23798.54|23919.1|23799.1|23916.07|23796.07|10
1634892960000|2021-10-22 08:56:00|23917.69|23797.69|23918.38|23798.38|23918.41|23798.41|23917.23|23797.23|9
1634892970000|2021-10-22 08:56:10|23915.83|23795.83|23915.5|23795.5|23917.1|23797.1|23914.39|23794.39|10
1634892980000|2021-10-22 08:56:20|23914.81|23794.81|23917.02|23797.02|23917.02|23797.02|23914.81|23794.81|8
1634892990000|2021-10-22 08:56:30|23917.29|23797.29|23919.63|23799.63|23919.63|23799.63|23917.13|23797.13|9
1634893000000|2021-10-22 08:56:40|23919.68|23799.68|23915.83|23795.83|23921.97|23801.97|23915.83|23795.83|10
1634893010000|2021-10-22 08:56:50|23915.75|23795.75|23914|23794|23915.75|23795.75|23914|23794|10
1634893020000|2021-10-22 08:57:00|23913.91|23793.91|23909.35|23789.35|23913.91|23793.91|23909.35|23789.35|10
1634893030000|2021-10-22 08:57:10|23909.17|23789.17|23910.28|23790.28|23910.56|23790.56|23909.17|23789.17|9
1634893040000|2021-10-22 08:57:20|23910.46|23790.46|23911.54|23791.54|23914.86|23794.86|23910.38|23790.38|10
1634893050000|2021-10-22 08:57:30|23911.35|23791.35|23912.84|23792.84|23913.34|23793.34|23911.17|23791.17|10
1634893060000|2021-10-22 08:57:40|23912.47|23792.47|23910.26|23790.26|23912.47|23792.47|23907.64|23787.64|10
1634893070000|2021-10-22 08:57:50|23910.62|23790.62|23904.83|23784.83|23910.62|23790.62|23904.37|23784.37|10
1634893080000|2021-10-22 08:58:00|23905.04|23785.04|23903.77|23783.77|23905.5|23785.5|23903.77|23783.77|9
1634893090000|2021-10-22 08:58:10|23901.21|23781.21|23901.59|23781.59|23901.62|23781.62|23900.1|23780.1|9
1634893100000|2021-10-22 08:58:20|23901.67|23781.67|23903.21|23783.21|23903.27|23783.27|23901.59|23781.59|10
1634893110000|2021-10-22 08:58:30|23903.23|23783.23|23903.08|23783.08|23903.46|23783.46|23902.65|23782.65|9
1634893120000|2021-10-22 08:58:40|23903.48|23783.48|23907.06|23787.06|23907.06|23787.06|23903.09|23783.09|8
1634893130000|2021-10-22 08:58:50|23907.09|23787.09|23906.02|23786.02|23907.16|23787.16|23905.15|23785.15|10
1634893140000|2021-10-22 08:59:00|23906.55|23786.55|23908.51|23788.51|23909.17|23789.17|23906.07|23786.07|9
1634893150000|2021-10-22 08:59:10|23908.69|23788.69|23913.81|23793.81|23913.81|23793.81|23908.59|23788.59|10
1634893160000|2021-10-22 08:59:20|23914.24|23794.24|23917.57|23797.57|23917.57|23797.57|23914.18|23794.18|9
1634893170000|2021-10-22 08:59:30|23917.65|23797.65|23925.7|23805.7|23925.7|23805.7|23917.46|23797.46|8
1634893180000|2021-10-22 08:59:40|23925.92|23805.92|23923.67|23803.67|23926.29|23806.29|23923.37|23803.37|10
1634893190000|2021-10-22 08:59:50|23924.87|23804.87|23921.93|23801.93|23925.39|23805.39|23921.93|23801.93|9
1634893200000|2021-10-22 09:00:00|23922.04|23802.04|23928.92|23808.92|23928.92|23808.92|23921.7|23801.7|10
1634893210000|2021-10-22 09:00:10|23929.5|23809.5|23931.55|23811.55|23931.82|23811.82|23929.14|23809.14|10
1634893220000|2021-10-22 09:00:20|23931.06|23811.06|23926.12|23806.12|23931.06|23811.06|23925.88|23805.88|10
1634893230000|2021-10-22 09:00:30|23925.39|23805.39|23918.04|23798.04|23925.39|23805.39|23917.46|23797.46|10
1634893240000|2021-10-22 09:00:40|23917.28|23797.28|23917.79|23797.79|23917.88|23797.88|23916.34|23796.34|8
1634893250000|2021-10-22 09:00:50|23917.6|23797.6|23913.54|23793.54|23917.6|23797.6|23913.1|23793.1|10
1634893260000|2021-10-22 09:01:00|23913.91|23793.91|23921.56|23801.56|23921.56|23801.56|23913.91|23793.91|10
1634893270000|2021-10-22 09:01:10|23919.97|23799.97|23923|23803|23924.04|23804.04|23919.97|23799.97|10
1634893280000|2021-10-22 09:01:20|23922.81|23802.81|23924.85|23804.85|23925.1|23805.1|23922.81|23802.81|9
1634893290000|2021-10-22 09:01:30|23924.72|23804.72|23926.04|23806.04|23926.04|23806.04|23924.33|23804.33|10
1634893300000|2021-10-22 09:01:40|23925.89|23805.89|23926.53|23806.53|23926.81|23806.81|23925.42|23805.42|10
1634893310000|2021-10-22 09:01:50|23926.56|23806.56|23929.49|23809.49|23929.96|23809.96|23926.56|23806.56|10
1634893320000|2021-10-22 09:02:00|23929.5|23809.5|23931.36|23811.36|23931.86|23811.86|23929.5|23809.5|10
1634893330000|2021-10-22 09:02:10|23931.42|23811.42|23933.33|23813.33|23933.71|23813.71|23931.08|23811.08|9
1634893340000|2021-10-22 09:02:20|23932.83|23812.83|23934.11|23814.11|23934.11|23814.11|23932.65|23812.65|10
1634893350000|2021-10-22 09:02:30|23933.93|23813.93|23933.72|23813.72|23934.46|23814.46|23933.72|23813.72|10
1634893360000|2021-10-22 09:02:40|23933.78|23813.78|23934.28|23814.28|23935.78|23815.78|23933.78|23813.78|10
1634893370000|2021-10-22 09:02:50|23934.69|23814.69|23935.76|23815.76|23935.98|23815.98|23934.69|23814.69|10
1634893380000|2021-10-22 09:03:00|23935.59|23815.59|23937.81|23817.81|23938.55|23818.55|23934.93|23814.93|10
1634893390000|2021-10-22 09:03:10|23934.96|23814.96|23942.51|23822.51|23942.51|23822.51|23933.37|23813.37|10
1634893400000|2021-10-22 09:03:20|23941.81|23821.81|23940.48|23820.48|23942.57|23822.57|23939.95|23819.95|9
1634893410000|2021-10-22 09:03:30|23939.91|23819.91|23930.22|23810.22|23939.91|23819.91|23930.22|23810.22|10
1634893420000|2021-10-22 09:03:40|23930.81|23810.81|23932.03|23812.03|23932.03|23812.03|23929.43|23809.43|9
1634893430000|2021-10-22 09:03:50|23931.58|23811.58|23931.36|23811.36|23932.32|23812.32|23931.36|23811.36|10
1634893440000|2021-10-22 09:04:00|23930.35|23810.35|23927.64|23807.64|23930.35|23810.35|23927.64|23807.64|10
1634893450000|2021-10-22 09:04:10|23927.63|23807.63|23924.5|23804.5|23927.63|23807.63|23924.5|23804.5|10
1634893460000|2021-10-22 09:04:20|23925.88|23805.88|23921.76|23801.76|23925.88|23805.88|23921.76|23801.76|10
1634893470000|2021-10-22 09:04:30|23921.29|23801.29|23919.56|23799.56|23921.57|23801.57|23919.56|23799.56|8
1634893480000|2021-10-22 09:04:40|23919.33|23799.33|23917.73|23797.73|23920.05|23800.05|23917.73|23797.73|10
1634893490000|2021-10-22 09:04:50|23917.27|23797.27|23915.87|23795.87|23917.49|23797.49|23915.63|23795.63|10
1634893500000|2021-10-22 09:05:00|23916.07|23796.07|23914.86|23794.86|23916.07|23796.07|23914.45|23794.45|9
1634893510000|2021-10-22 09:05:10|23914.71|23794.71|23912.32|23792.32|23914.83|23794.83|23912.32|23792.32|10
1634893520000|2021-10-22 09:05:20|23910.93|23790.93|23907.51|23787.51|23910.93|23790.93|23907.2|23787.2|9
1634893530000|2021-10-22 09:05:30|23905.99|23785.99|23903.69|23783.69|23906.8|23786.8|23903.69|23783.69|10
1634893540000|2021-10-22 09:05:40|23903.34|23783.34|23890.68|23770.68|23903.69|23783.69|23890.68|23770.68|10
1634893550000|2021-10-22 09:05:50|23888.44|23768.44|23889.94|23769.94|23889.94|23769.94|23887.12|23767.12|10
1634893560000|2021-10-22 09:06:00|23890.3|23770.3|23890.83|23770.83|23891.88|23771.88|23889.72|23769.72|9
1634893570000|2021-10-22 09:06:10|23891.49|23771.49|23897.06|23777.06|23897.06|23777.06|23891.49|23771.49|10
1634893580000|2021-10-22 09:06:20|23896.94|23776.94|23895.52|23775.52|23897.11|23777.11|23894.96|23774.96|10
1634893590000|2021-10-22 09:06:30|23895.42|23775.42|23897.44|23777.44|23897.44|23777.44|23895.42|23775.42|10
1634893600000|2021-10-22 09:06:40|23897.74|23777.74|23895.57|23775.57|23897.89|23777.89|23895.54|23775.54|9
1634893610000|2021-10-22 09:06:50|23895.35|23775.35|23892.63|23772.63|23895.35|23775.35|23892.63|23772.63|10
1634893620000|2021-10-22 09:07:00|23892.78|23772.78|23890.22|23770.22|23892.8|23772.8|23890.22|23770.22|9
1634893630000|2021-10-22 09:07:10|23888.67|23768.67|23886.14|23766.14|23888.67|23768.67|23886.14|23766.14|9
1634893640000|2021-10-22 09:07:20|23886.11|23766.11|23884.05|23764.05|23886.33|23766.33|23883.85|23763.85|10
1634893650000|2021-10-22 09:07:30|23883.66|23763.66|23882.17|23762.17|23883.66|23763.66|23882.17|23762.17|10
1634893660000|2021-10-22 09:07:40|23882.67|23762.67|23885.07|23765.07|23885.21|23765.21|23882.67|23762.67|10
1634893670000|2021-10-22 09:07:50|23883.53|23763.53|23881.34|23761.34|23883.53|23763.53|23881.34|23761.34|9
1634893680000|2021-10-22 09:08:00|23881.44|23761.44|23878.87|23758.87|23881.44|23761.44|23878.87|23758.87|10
1634893690000|2021-10-22 09:08:10|23876.59|23756.59|23875.21|23755.21|23877.23|23757.23|23875.21|23755.21|10
1634893700000|2021-10-22 09:08:20|23877.86|23757.86|23873.94|23753.94|23877.86|23757.86|23873.94|23753.94|9
1634893710000|2021-10-22 09:08:30|23874.27|23754.27|23872.91|23752.91|23874.27|23754.27|23872.22|23752.22|10
1634893720000|2021-10-22 09:08:40|23873.83|23753.83|23873.89|23753.89|23874.05|23754.05|23873.12|23753.12|10
1634893730000|2021-10-22 09:08:50|23873.95|23753.95|23872.3|23752.3|23873.95|23753.95|23871.64|23751.64|10
1634893740000|2021-10-22 09:09:00|23871.86|23751.86|23879.11|23759.11|23879.11|23759.11|23871.86|23751.86|10
1634893750000|2021-10-22 09:09:10|23878.64|23758.64|23878.63|23758.63|23878.99|23758.99|23878.12|23758.12|10
1634893760000|2021-10-22 09:09:20|23878.66|23758.66|23877.7|23757.7|23878.81|23758.81|23877.7|23757.7|10
1634893770000|2021-10-22 09:09:30|23877.61|23757.61|23877.86|23757.86|23878.24|23758.24|23877.55|23757.55|10
1634893780000|2021-10-22 09:09:40|23876.7|23756.7|23875.57|23755.57|23876.7|23756.7|23875.53|23755.53|9
1634893790000|2021-10-22 09:09:50|23875.41|23755.41|23874.69|23754.69|23875.41|23755.41|23874.28|23754.28|10
1634893800000|2021-10-22 09:10:00|23874.65|23754.65|23876.47|23756.47|23876.7|23756.7|23874.61|23754.61|10
1634893810000|2021-10-22 09:10:10|23876.05|23756.05|23878.77|23758.77|23878.77|23758.77|23876.05|23756.05|9
1634893820000|2021-10-22 09:10:20|23878.79|23758.79|23880.67|23760.67|23880.67|23760.67|23878.79|23758.79|7
1634893830000|2021-10-22 09:10:30|23880.2|23760.2|23881.23|23761.23|23881.23|23761.23|23879.53|23759.53|10
1634893840000|2021-10-22 09:10:40|23881.84|23761.84|23880.54|23760.54|23883.21|23763.21|23880.54|23760.54|10
1634893850000|2021-10-22 09:10:50|23881|23761|23879.97|23759.97|23881.02|23761.02|23879.7|23759.7|10
1634893860000|2021-10-22 09:11:00|23879.27|23759.27|23876.35|23756.35|23879.3|23759.3|23876.35|23756.35|10
1634893870000|2021-10-22 09:11:10|23875.64|23755.64|23872.51|23752.51|23875.64|23755.64|23872.51|23752.51|10
1634893880000|2021-10-22 09:11:20|23872.33|23752.33|23870.14|23750.14|23872.33|23752.33|23868.75|23748.75|10
1634893890000|2021-10-22 09:11:30|23870.03|23750.03|23867.33|23747.33|23870.03|23750.03|23867.33|23747.33|10
1634893900000|2021-10-22 09:11:40|23866.95|23746.95|23868.11|23748.11|23868.11|23748.11|23864.96|23744.96|10
1634893910000|2021-10-22 09:11:50|23868.5|23748.5|23867.62|23747.62|23869.42|23749.42|23867.62|23747.62|10
1634893920000|2021-10-22 09:12:00|23866.73|23746.73|23866.8|23746.8|23867.98|23747.98|23866.73|23746.73|10
1634893930000|2021-10-22 09:12:10|23866.73|23746.73|23871.17|23751.17|23871.19|23751.19|23866.73|23746.73|10
1634893940000|2021-10-22 09:12:20|23870.24|23750.24|23868.71|23748.71|23870.7|23750.7|23868.71|23748.71|9
1634893950000|2021-10-22 09:12:30|23868.68|23748.68|23872.42|23752.42|23872.42|23752.42|23868.68|23748.68|10
1634893960000|2021-10-22 09:12:40|23871.72|23751.72|23873.35|23753.35|23874.56|23754.56|23871.72|23751.72|10
1634893970000|2021-10-22 09:12:50|23873.29|23753.29|23872.09|23752.09|23873.99|23753.99|23872.09|23752.09|10
1634893980000|2021-10-22 09:13:00|23872.16|23752.16|23872.32|23752.32|23872.83|23752.83|23871.59|23751.59|10
1634893990000|2021-10-22 09:13:10|23872.58|23752.58|23873.06|23753.06|23873.95|23753.95|23872.08|23752.08|10
1634894000000|2021-10-22 09:13:20|23873.3|23753.3|23870.75|23750.75|23873.3|23753.3|23869.52|23749.52|10
1634894010000|2021-10-22 09:13:30|23870.63|23750.63|23870.5|23750.5|23871.12|23751.12|23870.1|23750.1|9
1634894020000|2021-10-22 09:13:40|23869.26|23749.26|23869.59|23749.59|23869.94|23749.94|23869.26|23749.26|10
1634894030000|2021-10-22 09:13:50|23869.26|23749.26|23868.32|23748.32|23870.57|23750.57|23868.32|23748.32|10
1634894040000|2021-10-22 09:14:00|23868.65|23748.65|23865.41|23745.41|23868.65|23748.65|23865.41|23745.41|9
1634894050000|2021-10-22 09:14:10|23865.11|23745.11|23870.91|23750.91|23870.94|23750.94|23865.11|23745.11|9
1634894060000|2021-10-22 09:14:20|23870.81|23750.81|23869.82|23749.82|23870.84|23750.84|23869.52|23749.52|10
1634894070000|2021-10-22 09:14:30|23870.03|23750.03|23873.9|23753.9|23873.9|23753.9|23869.57|23749.57|10
1634894080000|2021-10-22 09:14:40|23874.45|23754.45|23873.88|23753.88|23874.76|23754.76|23873.49|23753.49|10
1634894090000|2021-10-22 09:14:50|23873.67|23753.67|23870.36|23750.36|23873.67|23753.67|23870.36|23750.36|10
1634894100000|2021-10-22 09:15:00|23869.53|23749.53|23867.14|23747.14|23869.78|23749.78|23866.73|23746.73|10
1634894110000|2021-10-22 09:15:10|23867.33|23747.33|23868.42|23748.42|23868.42|23748.42|23867.01|23747.01|8
1634894120000|2021-10-22 09:15:20|23867.9|23747.9|23864.66|23744.66|23867.9|23747.9|23862.48|23742.48|10
1634894130000|2021-10-22 09:15:30|23864.5|23744.5|23862.76|23742.76|23864.5|23744.5|23862.54|23742.54|10
1634894140000|2021-10-22 09:15:40|23862.29|23742.29|23860.62|23740.62|23863.46|23743.46|23860.62|23740.62|10
1634894150000|2021-10-22 09:15:50|23860.79|23740.79|23861.65|23741.65|23861.73|23741.73|23860.78|23740.78|8
1634894160000|2021-10-22 09:16:00|23861.41|23741.41|23860.75|23740.75|23861.41|23741.41|23859.55|23739.55|10
1634894170000|2021-10-22 09:16:10|23860.72|23740.72|23860.79|23740.79|23861.16|23741.16|23860.05|23740.05|10
1634894180000|2021-10-22 09:16:20|23861.25|23741.25|23862.21|23742.21|23863.07|23743.07|23861.25|23741.25|9
1634894190000|2021-10-22 09:16:30|23862.42|23742.42|23863.85|23743.85|23864.89|23744.89|23862.42|23742.42|10
1634894200000|2021-10-22 09:16:40|23864.27|23744.27|23870.38|23750.38|23870.38|23750.38|23864.27|23744.27|10
1634894210000|2021-10-22 09:16:50|23870.62|23750.62|23870.13|23750.13|23871.08|23751.08|23870.13|23750.13|9
1634894220000|2021-10-22 09:17:00|23870.09|23750.09|23868.5|23748.5|23870.09|23750.09|23868.16|23748.16|10
1634894230000|2021-10-22 09:17:10|23868.41|23748.41|23862.95|23742.95|23868.98|23748.98|23862.95|23742.95|9
1634894240000|2021-10-22 09:17:20|23862.68|23742.68|23858.54|23738.54|23862.85|23742.85|23858.48|23738.48|10
1634894250000|2021-10-22 09:17:30|23858.52|23738.52|23857.9|23737.9|23858.84|23738.84|23857.39|23737.39|10
1634894260000|2021-10-22 09:17:40|23857.56|23737.56|23852.92|23732.92|23857.56|23737.56|23852.92|23732.92|10
1634894270000|2021-10-22 09:17:50|23853.05|23733.05|23849.99|23729.99|23853.05|23733.05|23849.38|23729.38|10
1634894280000|2021-10-22 09:18:00|23850.08|23730.08|23849.63|23729.63|23850.08|23730.08|23848.9|23728.9|10
1634894290000|2021-10-22 09:18:10|23850.02|23730.02|23846.92|23726.92|23850.14|23730.14|23846.92|23726.92|10
1634894300000|2021-10-22 09:18:20|23845.76|23725.76|23845.8|23725.8|23846.42|23726.42|23843.77|23723.77|10
1634894310000|2021-10-22 09:18:30|23846.28|23726.28|23853.38|23733.38|23853.38|23733.38|23846.28|23726.28|10
1634894320000|2021-10-22 09:18:40|23853.7|23733.7|23855.5|23735.5|23855.5|23735.5|23853.45|23733.45|10
1634894330000|2021-10-22 09:18:50|23855.12|23735.12|23854.72|23734.72|23855.64|23735.64|23854.72|23734.72|10
1634894340000|2021-10-22 09:19:00|23854.7|23734.7|23857.11|23737.11|23857.59|23737.59|23854.7|23734.7|10
1634894350000|2021-10-22 09:19:10|23857.29|23737.29|23858.81|23738.81|23859.27|23739.27|23857.29|23737.29|10
1634894360000|2021-10-22 09:19:20|23858.38|23738.38|23862.32|23742.32|23862.91|23742.91|23858.34|23738.34|10
1634894370000|2021-10-22 09:19:30|23862.78|23742.78|23861.95|23741.95|23863.6|23743.6|23861.95|23741.95|10
1634894380000|2021-10-22 09:19:40|23861.32|23741.32|23861.79|23741.79|23861.79|23741.79|23860.89|23740.89|8
1634894390000|2021-10-22 09:19:50|23861.9|23741.9|23859.85|23739.85|23861.9|23741.9|23859.36|23739.36|10
1634894400000|2021-10-22 09:20:00|23860.02|23740.02|23860.41|23740.41|23860.66|23740.66|23859.11|23739.11|10
1634894410000|2021-10-22 09:20:10|23860.09|23740.09|23858.78|23738.78|23860.09|23740.09|23858.78|23738.78|10
1634894420000|2021-10-22 09:20:20|23858.79|23738.79|23858.52|23738.52|23859.08|23739.08|23858.47|23738.47|9
1634894430000|2021-10-22 09:20:30|23858.5|23738.5|23859.77|23739.77|23859.97|23739.97|23857.9|23737.9|10
1634894440000|2021-10-22 09:20:40|23859.36|23739.36|23857.6|23737.6|23860.01|23740.01|23857.45|23737.45|10
1634894450000|2021-10-22 09:20:50|23857.49|23737.49|23858.54|23738.54|23858.95|23738.95|23857.49|23737.49|10
1634894460000|2021-10-22 09:21:00|23858.03|23738.03|23858.73|23738.73|23858.73|23738.73|23857.68|23737.68|9
1634894470000|2021-10-22 09:21:10|23858.83|23738.83|23859.6|23739.6|23860.11|23740.11|23858.83|23738.83|10
1634894480000|2021-10-22 09:21:20|23859.08|23739.08|23856.11|23736.11|23859.13|23739.13|23856.11|23736.11|8
1634894490000|2021-10-22 09:21:30|23854.42|23734.42|23850.08|23730.08|23854.56|23734.56|23850.08|23730.08|10
1634894500000|2021-10-22 09:21:40|23849.62|23729.62|23849.95|23729.95|23851.15|23731.15|23849.62|23729.62|10
1634894510000|2021-10-22 09:21:50|23849.54|23729.54|23851.8|23731.8|23851.8|23731.8|23849.54|23729.54|10
1634894520000|2021-10-22 09:22:00|23850.93|23730.93|23851.41|23731.41|23851.81|23731.81|23850.9|23730.9|10
1634894530000|2021-10-22 09:22:10|23851.81|23731.81|23853.27|23733.27|23853.51|23733.51|23851.81|23731.81|9
1634894540000|2021-10-22 09:22:20|23852.63|23732.63|23851.84|23731.84|23852.79|23732.79|23851.76|23731.76|9
1634894550000|2021-10-22 09:22:30|23852.14|23732.14|23852.64|23732.64|23852.64|23732.64|23852.14|23732.14|8
1634894560000|2021-10-22 09:22:40|23852.9|23732.9|23855.57|23735.57|23855.57|23735.57|23852.78|23732.78|9
1634894570000|2021-10-22 09:22:50|23856.42|23736.42|23861.92|23741.92|23861.92|23741.92|23856.42|23736.42|10
1634894580000|2021-10-22 09:23:00|23861.66|23741.66|23861.87|23741.87|23862.55|23742.55|23861.62|23741.62|10
1634894590000|2021-10-22 09:23:10|23861.55|23741.55|23862.19|23742.19|23862.35|23742.35|23860.98|23740.98|10
1634894600000|2021-10-22 09:23:20|23862.11|23742.11|23863.15|23743.15|23863.33|23743.33|23861.69|23741.69|10
1634894610000|2021-10-22 09:23:30|23863.57|23743.57|23864.46|23744.46|23864.56|23744.56|23863.57|23743.57|9
1634894620000|2021-10-22 09:23:40|23864.9|23744.9|23865.1|23745.1|23866.08|23746.08|23864.68|23744.68|9
1634894630000|2021-10-22 09:23:50|23864.35|23744.35|23862.83|23742.83|23864.77|23744.77|23862.83|23742.83|10
1634894640000|2021-10-22 09:24:00|23862.62|23742.62|23858.68|23738.68|23862.63|23742.63|23858.68|23738.68|10
1634894650000|2021-10-22 09:24:10|23858.65|23738.65|23857.46|23737.46|23859.15|23739.15|23856.99|23736.99|10
1634894660000|2021-10-22 09:24:20|23856.79|23736.79|23854.66|23734.66|23856.79|23736.79|23854.4|23734.4|10
1634894670000|2021-10-22 09:24:30|23854.73|23734.73|23855.77|23735.77|23855.77|23735.77|23854.31|23734.31|10
1634894680000|2021-10-22 09:24:40|23855.31|23735.31|23857.02|23737.02|23857.02|23737.02|23854.34|23734.34|10
1634894690000|2021-10-22 09:24:50|23854.72|23734.72|23853.91|23733.91|23855.05|23735.05|23853.91|23733.91|9
1634894700000|2021-10-22 09:25:00|23852.97|23732.97|23853.32|23733.32|23853.61|23733.61|23852.97|23732.97|10
1634894710000|2021-10-22 09:25:10|23853.28|23733.28|23851.19|23731.19|23853.79|23733.79|23851.19|23731.19|10
1634894720000|2021-10-22 09:25:20|23852.05|23732.05|23850.48|23730.48|23852.55|23732.55|23850.19|23730.19|10
1634894730000|2021-10-22 09:25:30|23849.65|23729.65|23850.04|23730.04|23850.04|23730.04|23848.7|23728.7|10
1634894740000|2021-10-22 09:25:40|23850.07|23730.07|23851.35|23731.35|23851.43|23731.43|23850.07|23730.07|10
1634894750000|2021-10-22 09:25:50|23851.24|23731.24|23853.43|23733.43|23853.43|23733.43|23850.04|23730.04|10
1634894760000|2021-10-22 09:26:00|23853.92|23733.92|23868.66|23748.66|23868.66|23748.66|23853.92|23733.92|10
1634894770000|2021-10-22 09:26:10|23870.85|23750.85|23869.77|23749.77|23873.52|23753.52|23869.77|23749.77|10
1634894780000|2021-10-22 09:26:20|23869.27|23749.27|23872.72|23752.72|23872.72|23752.72|23867.5|23747.5|10
1634894790000|2021-10-22 09:26:30|23873.49|23753.49|23878.98|23758.98|23878.98|23758.98|23873.41|23753.41|10
1634894800000|2021-10-22 09:26:40|23878.64|23758.64|23880.38|23760.38|23880.69|23760.69|23878.64|23758.64|10
1634894810000|2021-10-22 09:26:50|23880.27|23760.27|23881.78|23761.78|23881.85|23761.85|23880.27|23760.27|9
1634894820000|2021-10-22 09:27:00|23882.72|23762.72|23886.16|23766.16|23886.16|23766.16|23882.42|23762.42|9
1634894830000|2021-10-22 09:27:10|23885.79|23765.79|23882.28|23762.28|23886.26|23766.26|23882.28|23762.28|10
1634894840000|2021-10-22 09:27:20|23882.51|23762.51|23878.52|23758.52|23882.71|23762.71|23878.52|23758.52|9
1634894850000|2021-10-22 09:27:30|23877.22|23757.22|23875.71|23755.71|23877.31|23757.31|23873.35|23753.35|9
1634894860000|2021-10-22 09:27:40|23875.53|23755.53|23875.29|23755.29|23875.53|23755.53|23873.93|23753.93|10
1634894870000|2021-10-22 09:27:50|23874.57|23754.57|23873.87|23753.87|23874.57|23754.57|23873.3|23753.3|10
1634894880000|2021-10-22 09:28:00|23873.04|23753.04|23868.98|23748.98|23873.04|23753.04|23868.98|23748.98|10
1634894890000|2021-10-22 09:28:10|23868.95|23748.95|23868.29|23748.29|23869.1|23749.1|23867.43|23747.43|10
1634894900000|2021-10-22 09:28:20|23867.53|23747.53|23865.49|23745.49|23867.53|23747.53|23865.49|23745.49|10
1634894910000|2021-10-22 09:28:30|23865.56|23745.56|23861.14|23741.14|23865.56|23745.56|23861.14|23741.14|9
1634894920000|2021-10-22 09:28:40|23860.9|23740.9|23856.46|23736.46|23861.29|23741.29|23856.46|23736.46|10
1634894930000|2021-10-22 09:28:50|23856.49|23736.49|23852.37|23732.37|23856.55|23736.55|23852.37|23732.37|10
1634894940000|2021-10-22 09:29:00|23852.49|23732.49|23848.59|23728.59|23852.49|23732.49|23848.12|23728.12|10
1634894950000|2021-10-22 09:29:10|23848.52|23728.52|23847.22|23727.22|23849.48|23729.48|23847.22|23727.22|10
1634894960000|2021-10-22 09:29:20|23847.09|23727.09|23843.5|23723.5|23847.09|23727.09|23843.5|23723.5|9
1634894970000|2021-10-22 09:29:30|23841.05|23721.05|23841.22|23721.22|23841.58|23721.58|23839.91|23719.91|10
1634894980000|2021-10-22 09:29:40|23841.18|23721.18|23836.96|23716.96|23841.18|23721.18|23836.96|23716.96|10
1634894990000|2021-10-22 09:29:50|23836.44|23716.44|23839.57|23719.57|23839.57|23719.57|23835.38|23715.38|10
1634895000000|2021-10-22 09:30:00|23838.11|23718.11|23838.88|23718.88|23839.67|23719.67|23838.11|23718.11|10
1634895010000|2021-10-22 09:30:10|23838.29|23718.29|23838.22|23718.22|23838.29|23718.29|23836.8|23716.8|10
1634895020000|2021-10-22 09:30:20|23840.25|23720.25|23839.91|23719.91|23842.84|23722.84|23839.27|23719.27|10
1634895030000|2021-10-22 09:30:30|23838.98|23718.98|23833.82|23713.82|23839.22|23719.22|23833.82|23713.82|10
1634895040000|2021-10-22 09:30:40|23833.22|23713.22|23828.62|23708.62|23833.24|23713.24|23828.62|23708.62|10
1634895050000|2021-10-22 09:30:50|23826.94|23706.94|23824.95|23704.95|23826.94|23706.94|23824.58|23704.58|10
1634895060000|2021-10-22 09:31:00|23823.44|23703.44|23820.48|23700.48|23823.44|23703.44|23817.91|23697.91|10
1634895070000|2021-10-22 09:31:10|23821.3|23701.3|23821.58|23701.58|23822.32|23702.32|23820.69|23700.69|10
1634895080000|2021-10-22 09:31:20|23821.33|23701.33|23818.81|23698.81|23821.33|23701.33|23818.19|23698.19|10
1634895090000|2021-10-22 09:31:30|23819.02|23699.02|23816.07|23696.07|23819.02|23699.02|23814.38|23694.38|10
1634895100000|2021-10-22 09:31:40|23815.42|23695.42|23814.02|23694.02|23816.16|23696.16|23814.02|23694.02|10
1634895110000|2021-10-22 09:31:50|23813.88|23693.88|23809.87|23689.87|23814.64|23694.64|23809.87|23689.87|10
1634895120000|2021-10-22 09:32:00|23810.14|23690.14|23810.16|23690.16|23811.12|23691.12|23810.14|23690.14|10
1634895130000|2021-10-22 09:32:10|23810.02|23690.02|23803.39|23683.39|23810.23|23690.23|23803.39|23683.39|10
1634895140000|2021-10-22 09:32:20|23801.55|23681.55|23789.57|23669.57|23802.27|23682.27|23789.5|23669.5|10
1634895150000|2021-10-22 09:32:30|23788.85|23668.85|23786.48|23666.48|23788.85|23668.85|23786.25|23666.25|10
1634895160000|2021-10-22 09:32:40|23787.05|23667.05|23785.64|23665.64|23787.05|23667.05|23785.16|23665.16|10
1634895170000|2021-10-22 09:32:50|23786.7|23666.7|23788.73|23668.73|23789.11|23669.11|23786.7|23666.7|10
1634895180000|2021-10-22 09:33:00|23789.26|23669.26|23789.4|23669.4|23791.29|23671.29|23788.83|23668.83|10
1634895190000|2021-10-22 09:33:10|23788.39|23668.39|23780.21|23660.21|23788.51|23668.51|23780.21|23660.21|10
1634895200000|2021-10-22 09:33:20|23777.27|23657.27|23764.96|23644.96|23777.27|23657.27|23764.96|23644.96|10
1634895210000|2021-10-22 09:33:30|23763.04|23643.04|23765.4|23645.4|23766.26|23646.26|23763.04|23643.04|10
1634895220000|2021-10-22 09:33:40|23764.52|23644.52|23764.01|23644.01|23764.66|23644.66|23762.06|23642.06|10
1634895230000|2021-10-22 09:33:50|23764.67|23644.67|23765.64|23645.64|23767.03|23647.03|23764.67|23644.67|10
1634895240000|2021-10-22 09:34:00|23765.93|23645.93|23766.57|23646.57|23767.39|23647.39|23764.78|23644.78|10
1634895250000|2021-10-22 09:34:10|23766.15|23646.15|23766.73|23646.73|23768.12|23648.12|23765.8|23645.8|10
1634895260000|2021-10-22 09:34:20|23766.9|23646.9|23770.47|23650.47|23770.47|23650.47|23766.9|23646.9|10
1634895270000|2021-10-22 09:34:30|23771.8|23651.8|23771.22|23651.22|23773.21|23653.21|23770.68|23650.68|10
1634895280000|2021-10-22 09:34:40|23770.92|23650.92|23770.38|23650.38|23771.21|23651.21|23770.37|23650.37|10
1634895290000|2021-10-22 09:34:50|23771.41|23651.41|23771.33|23651.33|23771.67|23651.67|23769.79|23649.79|10
1634895300000|2021-10-22 09:35:00|23771.17|23651.17|23772.58|23652.58|23772.58|23652.58|23770.38|23650.38|10
1634895310000|2021-10-22 09:35:10|23773.09|23653.09|23774.75|23654.75|23774.75|23654.75|23772.82|23652.82|10
1634895320000|2021-10-22 09:35:20|23776.01|23656.01|23776.54|23656.54|23776.74|23656.74|23775.91|23655.91|10
1634895330000|2021-10-22 09:35:30|23777.06|23657.06|23779.34|23659.34|23779.34|23659.34|23776.86|23656.86|10
1634895340000|2021-10-22 09:35:40|23780.56|23660.56|23784.04|23664.04|23784.04|23664.04|23780.02|23660.02|9
1634895350000|2021-10-22 09:35:50|23782.53|23662.53|23785.07|23665.07|23785.07|23665.07|23782.53|23662.53|10
1634895360000|2021-10-22 09:36:00|23784.77|23664.77|23784.38|23664.38|23784.77|23664.77|23782.86|23662.86|8
1634895370000|2021-10-22 09:36:10|23784.61|23664.61|23784.46|23664.46|23784.86|23664.86|23784.13|23664.13|8
1634895380000|2021-10-22 09:36:20|23784.26|23664.26|23784.65|23664.65|23785.08|23665.08|23784.26|23664.26|9
1634895390000|2021-10-22 09:36:30|23784.81|23664.81|23786.11|23666.11|23786.11|23666.11|23784.81|23664.81|9
1634895400000|2021-10-22 09:36:40|23786.14|23666.14|23787.14|23667.14|23788.52|23668.52|23786.14|23666.14|10
1634895410000|2021-10-22 09:36:50|23787.45|23667.45|23787.34|23667.34|23787.45|23667.45|23786.94|23666.94|8
1634895420000|2021-10-22 09:37:00|23787.09|23667.09|23788.68|23668.68|23788.73|23668.73|23786.92|23666.92|10
1634895430000|2021-10-22 09:37:10|23788.29|23668.29|23785.23|23665.23|23788.29|23668.29|23785.23|23665.23|10
1634895440000|2021-10-22 09:37:20|23784.96|23664.96|23780.52|23660.52|23784.96|23664.96|23780.52|23660.52|9
1634895450000|2021-10-22 09:37:30|23780.58|23660.58|23779.21|23659.21|23780.84|23660.84|23778.72|23658.72|10
1634895460000|2021-10-22 09:37:40|23778.63|23658.63|23777.77|23657.77|23779.8|23659.8|23777.77|23657.77|10
1634895470000|2021-10-22 09:37:50|23777.62|23657.62|23776.18|23656.18|23777.62|23657.62|23775.59|23655.59|9
1634895480000|2021-10-22 09:38:00|23775.82|23655.82|23774.68|23654.68|23776.28|23656.28|23774.58|23654.58|9
1634895490000|2021-10-22 09:38:10|23774.43|23654.43|23772.92|23652.92|23774.51|23654.51|23772.92|23652.92|10
1634895500000|2021-10-22 09:38:20|23772.86|23652.86|23768.23|23648.23|23772.86|23652.86|23768.23|23648.23|9
1634895510000|2021-10-22 09:38:30|23768.12|23648.12|23762.86|23642.86|23768.12|23648.12|23762.86|23642.86|9
1634895520000|2021-10-22 09:38:40|23763.87|23643.87|23758.25|23638.25|23763.87|23643.87|23758.06|23638.06|10
1634895530000|2021-10-22 09:38:50|23757.21|23637.21|23756.38|23636.38|23757.26|23637.26|23755.08|23635.08|10
1634895540000|2021-10-22 09:39:00|23757.53|23637.53|23757.92|23637.92|23758.64|23638.64|23757.28|23637.28|10
1634895550000|2021-10-22 09:39:10|23758.23|23638.23|23750.54|23630.54|23758.6|23638.6|23750.54|23630.54|10
1634895560000|2021-10-22 09:39:20|23749.61|23629.61|23744.49|23624.49|23749.61|23629.61|23744.49|23624.49|10
1634895570000|2021-10-22 09:39:30|23744.34|23624.34|23742.94|23622.94|23745.15|23625.15|23742.6|23622.6|10
1634895580000|2021-10-22 09:39:40|23743.18|23623.18|23740.67|23620.67|23743.18|23623.18|23740.4|23620.4|10
1634895590000|2021-10-22 09:39:50|23740.36|23620.36|23739.65|23619.65|23740.5|23620.5|23738.74|23618.74|10
1634895600000|2021-10-22 09:40:00|23743.99|23623.99|23744.65|23624.65|23744.65|23624.65|23743.59|23623.59|10
1634895610000|2021-10-22 09:40:10|23744.5|23624.5|23749.55|23629.55|23750.2|23630.2|23742.68|23622.68|10
1634895620000|2021-10-22 09:40:20|23750.35|23630.35|23749.55|23629.55|23751.95|23631.95|23749.55|23629.55|10
1634895630000|2021-10-22 09:40:30|23750.14|23630.14|23749.87|23629.87|23750.14|23630.14|23747.66|23627.66|10
1634895640000|2021-10-22 09:40:40|23749.49|23629.49|23747.15|23627.15|23749.49|23629.49|23747.13|23627.13|9
1634895650000|2021-10-22 09:40:50|23746.78|23626.78|23747.52|23627.52|23747.64|23627.64|23746.29|23626.29|10
1634895660000|2021-10-22 09:41:00|23748.36|23628.36|23748.88|23628.88|23748.88|23628.88|23747.78|23627.78|10
1634895670000|2021-10-22 09:41:10|23748.48|23628.48|23749.93|23629.93|23749.93|23629.93|23747.79|23627.79|9
1634895680000|2021-10-22 09:41:20|23749.89|23629.89|23751.88|23631.88|23752.38|23632.38|23749.77|23629.77|10
1634895690000|2021-10-22 09:41:30|23751.18|23631.18|23751.17|23631.17|23751.39|23631.39|23750.03|23630.03|10
1634895700000|2021-10-22 09:41:40|23750.84|23630.84|23745.18|23625.18|23750.84|23630.84|23745.18|23625.18|10
1634895710000|2021-10-22 09:41:50|23744.78|23624.78|23749.26|23629.26|23749.54|23629.54|23744.72|23624.72|10
1634895720000|2021-10-22 09:42:00|23749.66|23629.66|23749.77|23629.77|23750.42|23630.42|23749.38|23629.38|9
1634895730000|2021-10-22 09:42:10|23750.14|23630.14|23751.49|23631.49|23752.14|23632.14|23749.89|23629.89|10
1634895740000|2021-10-22 09:42:20|23750.2|23630.2|23752.11|23632.11|23752.25|23632.25|23750.2|23630.2|10
1634895750000|2021-10-22 09:42:30|23752.81|23632.81|23756.63|23636.63|23756.63|23636.63|23752.81|23632.81|10
1634895760000|2021-10-22 09:42:40|23756.53|23636.53|23757.85|23637.85|23757.85|23637.85|23756.53|23636.53|10
1634895770000|2021-10-22 09:42:50|23757.81|23637.81|23758.88|23638.88|23759.36|23639.36|23757.81|23637.81|9
1634895780000|2021-10-22 09:43:00|23758.95|23638.95|23760.61|23640.61|23760.61|23640.61|23758.91|23638.91|10
1634895790000|2021-10-22 09:43:10|23758.83|23638.83|23759.06|23639.06|23759.06|23639.06|23758.15|23638.15|10
1634895800000|2021-10-22 09:43:20|23759.33|23639.33|23760|23640|23760|23640|23759.33|23639.33|8
1634895810000|2021-10-22 09:43:30|23760.06|23640.06|23762.89|23642.89|23764.55|23644.55|23760.06|23640.06|10
1634895820000|2021-10-22 09:43:40|23763.18|23643.18|23764.56|23644.56|23765.16|23645.16|23763.17|23643.17|9
1634895830000|2021-10-22 09:43:50|23762.75|23642.75|23761.33|23641.33|23762.75|23642.75|23761.16|23641.16|10
1634895840000|2021-10-22 09:44:00|23761|23641|23763.7|23643.7|23764.03|23644.03|23761|23641|8
1634895850000|2021-10-22 09:44:10|23763.42|23643.42|23763.75|23643.75|23764.23|23644.23|23763.42|23643.42|8
1634895860000|2021-10-22 09:44:20|23763.65|23643.65|23763.11|23643.11|23763.65|23643.65|23761.81|23641.81|8
1634895870000|2021-10-22 09:44:30|23762.85|23642.85|23766.62|23646.62|23767.24|23647.24|23762.85|23642.85|10
1634895880000|2021-10-22 09:44:40|23766.61|23646.61|23765.44|23645.44|23766.73|23646.73|23764.66|23644.66|7
1634895890000|2021-10-22 09:44:50|23766.52|23646.52|23770.39|23650.39|23770.39|23650.39|23766.52|23646.52|8
1634895900000|2021-10-22 09:45:00|23769.84|23649.84|23766.61|23646.61|23769.99|23649.99|23766.54|23646.54|10
1634895910000|2021-10-22 09:45:10|23766.83|23646.83|23770.86|23650.86|23771.38|23651.38|23766.83|23646.83|10
1634895920000|2021-10-22 09:45:20|23771.93|23651.93|23774.8|23654.8|23775.72|23655.72|23771.93|23651.93|10
1634895930000|2021-10-22 09:45:30|23774.93|23654.93|23774.57|23654.57|23774.93|23654.93|23774.43|23654.43|10
1634895940000|2021-10-22 09:45:40|23776.34|23656.34|23772.89|23652.89|23776.73|23656.73|23772.89|23652.89|10
1634895950000|2021-10-22 09:45:50|23772.61|23652.61|23774.14|23654.14|23774.58|23654.58|23771.39|23651.39|10
1634895960000|2021-10-22 09:46:00|23775.15|23655.15|23776.86|23656.86|23776.86|23656.86|23773.48|23653.48|10
1634895970000|2021-10-22 09:46:10|23777.43|23657.43|23778.03|23658.03|23778.03|23658.03|23775.72|23655.72|8
1634895980000|2021-10-22 09:46:20|23777.63|23657.63|23778|23658|23778.36|23658.36|23777.49|23657.49|10
1634895990000|2021-10-22 09:46:30|23777.88|23657.88|23781.85|23661.85|23781.85|23661.85|23777.88|23657.88|10
1634896000000|2021-10-22 09:46:40|23781.79|23661.79|23781.49|23661.49|23781.79|23661.79|23780.96|23660.96|9
1634896010000|2021-10-22 09:46:50|23781.35|23661.35|23785.69|23665.69|23785.77|23665.77|23781.35|23661.35|10
1634896020000|2021-10-22 09:47:00|23785.78|23665.78|23787.16|23667.16|23788.62|23668.62|23785.78|23665.78|10
1634896030000|2021-10-22 09:47:10|23786.8|23666.8|23788.7|23668.7|23789.05|23669.05|23786.43|23666.43|10
1634896040000|2021-10-22 09:47:20|23788.54|23668.54|23789.7|23669.7|23789.7|23669.7|23788.45|23668.45|10
1634896050000|2021-10-22 09:47:30|23789.57|23669.57|23787.12|23667.12|23790.01|23670.01|23787.12|23667.12|10
1634896060000|2021-10-22 09:47:40|23787.03|23667.03|23786.24|23666.24|23787.44|23667.44|23786.12|23666.12|9
1634896070000|2021-10-22 09:47:50|23786.23|23666.23|23786.11|23666.11|23786.53|23666.53|23786.09|23666.09|8
1634896080000|2021-10-22 09:48:00|23785.85|23665.85|23784.09|23664.09|23786.18|23666.18|23784.09|23664.09|10
1634896090000|2021-10-22 09:48:10|23785.22|23665.22|23780.96|23660.96|23785.26|23665.26|23780.96|23660.96|10
1634896100000|2021-10-22 09:48:20|23780.67|23660.67|23781.65|23661.65|23781.65|23661.65|23780.58|23660.58|9
1634896110000|2021-10-22 09:48:30|23781.64|23661.64|23780.97|23660.97|23782.98|23662.98|23780.97|23660.97|10
1634896120000|2021-10-22 09:48:40|23781.85|23661.85|23780.28|23660.28|23781.85|23661.85|23779.89|23659.89|10
1634896130000|2021-10-22 09:48:50|23779.48|23659.48|23777.85|23657.85|23780.01|23660.01|23777.85|23657.85|10
1634896140000|2021-10-22 09:49:00|23777.59|23657.59|23778.15|23658.15|23778.71|23658.71|23777.59|23657.59|10
1634896150000|2021-10-22 09:49:10|23777.15|23657.15|23774.87|23654.87|23777.19|23657.19|23774.57|23654.57|10
1634896160000|2021-10-22 09:49:20|23774.45|23654.45|23772.89|23652.89|23774.45|23654.45|23772.46|23652.46|10
1634896170000|2021-10-22 09:49:30|23771.49|23651.49|23770.99|23650.99|23771.49|23651.49|23770.14|23650.14|9
1634896180000|2021-10-22 09:49:40|23771.27|23651.27|23770.41|23650.41|23771.27|23651.27|23768.67|23648.67|10
1634896190000|2021-10-22 09:49:50|23769.03|23649.03|23767.5|23647.5|23769.03|23649.03|23767.5|23647.5|10
1634896200000|2021-10-22 09:50:00|23767.21|23647.21|23765.4|23645.4|23767.21|23647.21|23765.12|23645.12|10
1634896210000|2021-10-22 09:50:10|23766.16|23646.16|23768.17|23648.17|23768.17|23648.17|23766.16|23646.16|9
1634896220000|2021-10-22 09:50:20|23768.49|23648.49|23767.02|23647.02|23769.04|23649.04|23766.68|23646.68|10
1634896230000|2021-10-22 09:50:30|23767.64|23647.64|23769.92|23649.92|23769.92|23649.92|23767.64|23647.64|10
1634896240000|2021-10-22 09:50:40|23770.18|23650.18|23771.43|23651.43|23771.46|23651.46|23770.18|23650.18|8
1634896250000|2021-10-22 09:50:50|23771.78|23651.78|23770.89|23650.89|23771.78|23651.78|23770.75|23650.75|10
1634896260000|2021-10-22 09:51:00|23770.92|23650.92|23770.89|23650.89|23771.99|23651.99|23770.89|23650.89|10
1634896270000|2021-10-22 09:51:10|23769.43|23649.43|23772.72|23652.72|23772.72|23652.72|23769.09|23649.09|10
1634896280000|2021-10-22 09:51:20|23772.86|23652.86|23773.46|23653.46|23773.59|23653.59|23772.86|23652.86|10
1634896290000|2021-10-22 09:51:30|23773.81|23653.81|23772.96|23652.96|23773.81|23653.81|23772.49|23652.49|10
1634896300000|2021-10-22 09:51:40|23772.91|23652.91|23772.26|23652.26|23773.77|23653.77|23772.25|23652.25|9
1634896310000|2021-10-22 09:51:50|23771.38|23651.38|23768.3|23648.3|23771.6|23651.6|23768.3|23648.3|10
1634896320000|2021-10-22 09:52:00|23767.54|23647.54|23763.68|23643.68|23767.66|23647.66|23763.68|23643.68|10
1634896330000|2021-10-22 09:52:10|23762.54|23642.54|23758.99|23638.99|23762.54|23642.54|23758.99|23638.99|10
1634896340000|2021-10-22 09:52:20|23757.74|23637.74|23747.25|23627.25|23757.93|23637.93|23747.25|23627.25|10
1634896350000|2021-10-22 09:52:30|23745.48|23625.48|23741.79|23621.79|23745.48|23625.48|23741.79|23621.79|10
1634896360000|2021-10-22 09:52:40|23742.45|23622.45|23742.69|23622.69|23742.87|23622.87|23741.52|23621.52|10
1634896370000|2021-10-22 09:52:50|23742.89|23622.89|23744.29|23624.29|23744.29|23624.29|23742.89|23622.89|10
1634896380000|2021-10-22 09:53:00|23745.16|23625.16|23747.27|23627.27|23747.28|23627.28|23745.16|23625.16|10
1634896390000|2021-10-22 09:53:10|23747.15|23627.15|23744.43|23624.43|23748.41|23628.41|23743.34|23623.34|10
1634896400000|2021-10-22 09:53:20|23743.07|23623.07|23746.55|23626.55|23746.55|23626.55|23743.07|23623.07|10
1634896410000|2021-10-22 09:53:30|23746.82|23626.82|23750.11|23630.11|23750.11|23630.11|23745.36|23625.36|9
1634896420000|2021-10-22 09:53:40|23750.67|23630.67|23757.72|23637.72|23757.72|23637.72|23750.67|23630.67|10
1634896430000|2021-10-22 09:53:50|23758.77|23638.77|23757.67|23637.67|23758.77|23638.77|23756.88|23636.88|9
1634896440000|2021-10-22 09:54:00|23757.72|23637.72|23757.06|23637.06|23758.7|23638.7|23757.02|23637.02|9
1634896450000|2021-10-22 09:54:10|23757.22|23637.22|23761.2|23641.2|23761.2|23641.2|23757.22|23637.22|9
1634896460000|2021-10-22 09:54:20|23761.77|23641.77|23761.67|23641.67|23763.06|23643.06|23761.67|23641.67|10
1634896470000|2021-10-22 09:54:30|23761.95|23641.95|23760.96|23640.96|23761.95|23641.95|23760.96|23640.96|9
1634896480000|2021-10-22 09:54:40|23761.31|23641.31|23761.43|23641.43|23761.77|23641.77|23761.14|23641.14|8
1634896490000|2021-10-22 09:54:50|23760.8|23640.8|23762.83|23642.83|23762.83|23642.83|23760.65|23640.65|8
1634896500000|2021-10-22 09:55:00|23762.56|23642.56|23764.46|23644.46|23764.65|23644.65|23762.56|23642.56|10
1634896510000|2021-10-22 09:55:10|23764.6|23644.6|23763.44|23643.44|23767.55|23647.55|23763.44|23643.44|10
1634896520000|2021-10-22 09:55:20|23763.08|23643.08|23765.42|23645.42|23765.42|23645.42|23763.08|23643.08|9
1634896530000|2021-10-22 09:55:30|23765.31|23645.31|23768.38|23648.38|23768.38|23648.38|23765.31|23645.31|10
1634896540000|2021-10-22 09:55:40|23768.65|23648.65|23770.11|23650.11|23770.11|23650.11|23768.4|23648.4|10
1634896550000|2021-10-22 09:55:50|23770.13|23650.13|23771.34|23651.34|23771.34|23651.34|23770.13|23650.13|9
1634896560000|2021-10-22 09:56:00|23771.4|23651.4|23770.4|23650.4|23771.67|23651.67|23770.23|23650.23|10
1634896570000|2021-10-22 09:56:10|23770.48|23650.48|23771.07|23651.07|23771.07|23651.07|23770.37|23650.37|9
1634896580000|2021-10-22 09:56:20|23771.38|23651.38|23772.06|23652.06|23772.06|23652.06|23770.08|23650.08|9
1634896590000|2021-10-22 09:56:30|23771.93|23651.93|23773.43|23653.43|23773.43|23653.43|23771.88|23651.88|9
1634896600000|2021-10-22 09:56:40|23773.67|23653.67|23774.59|23654.59|23774.74|23654.74|23772.19|23652.19|10
1634896610000|2021-10-22 09:56:50|23775.12|23655.12|23774.05|23654.05|23775.62|23655.62|23774.05|23654.05|10
1634896620000|2021-10-22 09:57:00|23774.27|23654.27|23775.56|23655.56|23776.09|23656.09|23774.17|23654.17|10
1634896630000|2021-10-22 09:57:10|23775.5|23655.5|23775.46|23655.46|23775.6|23655.6|23775.11|23655.11|10
1634896640000|2021-10-22 09:57:20|23775.35|23655.35|23784.98|23664.98|23784.98|23664.98|23775.21|23655.21|10
1634896650000|2021-10-22 09:57:30|23785.28|23665.28|23788.13|23668.13|23788.13|23668.13|23785.28|23665.28|10
1634896660000|2021-10-22 09:57:40|23788.53|23668.53|23788.89|23668.89|23789.13|23669.13|23787.87|23667.87|10
1634896670000|2021-10-22 09:57:50|23789.01|23669.01|23787.96|23667.96|23789.01|23669.01|23786.9|23666.9|10
1634896680000|2021-10-22 09:58:00|23788.27|23668.27|23787.06|23667.06|23788.28|23668.28|23786.72|23666.72|10
1634896690000|2021-10-22 09:58:10|23787.9|23667.9|23789.62|23669.62|23789.85|23669.85|23787.08|23667.08|10
1634896700000|2021-10-22 09:58:20|23789.53|23669.53|23788.16|23668.16|23789.71|23669.71|23788.16|23668.16|10
1634896710000|2021-10-22 09:58:30|23788.97|23668.97|23788.06|23668.06|23790.46|23670.46|23787.76|23667.76|10
1634896720000|2021-10-22 09:58:40|23788.03|23668.03|23789.55|23669.55|23789.78|23669.78|23788.03|23668.03|10
1634896730000|2021-10-22 09:58:50|23789.15|23669.15|23788.28|23668.28|23789.15|23669.15|23787.3|23667.3|10
1634896740000|2021-10-22 09:59:00|23787.78|23667.78|23784.92|23664.92|23787.78|23667.78|23784.92|23664.92|9
1634896750000|2021-10-22 09:59:10|23784.88|23664.88|23789.33|23669.33|23789.33|23669.33|23784.88|23664.88|10
1634896760000|2021-10-22 09:59:20|23789.73|23669.73|23795.07|23675.07|23795.16|23675.16|23789.73|23669.73|10
1634896770000|2021-10-22 09:59:30|23795.37|23675.37|23800.27|23680.27|23800.27|23680.27|23795.37|23675.37|9
1634896780000|2021-10-22 09:59:40|23800.29|23680.29|23796.66|23676.66|23800.29|23680.29|23795.79|23675.79|10
1634896790000|2021-10-22 09:59:50|23796.67|23676.67|23794.25|23674.25|23797.47|23677.47|23794.25|23674.25|9
1634896800000|2021-10-22 10:00:00|23794.44|23674.44|23796.32|23676.32|23796.53|23676.53|23793.5|23673.5|10
1634896810000|2021-10-22 10:00:10|23795.84|23675.84|23797.81|23677.81|23797.96|23677.96|23794.43|23674.43|10
1634896820000|2021-10-22 10:00:20|23798.03|23678.03|23801.1|23681.1|23801.1|23681.1|23798.03|23678.03|10
1634896830000|2021-10-22 10:00:30|23801.17|23681.17|23801.35|23681.35|23801.63|23681.63|23800.99|23680.99|9
1634896840000|2021-10-22 10:00:40|23801.37|23681.37|23804.35|23684.35|23804.35|23684.35|23801.37|23681.37|10
1634896850000|2021-10-22 10:00:50|23803.93|23683.93|23803.51|23683.51|23803.97|23683.97|23803.51|23683.51|10
1634896860000|2021-10-22 10:01:00|23804.5|23684.5|23805.75|23685.75|23805.75|23685.75|23804.5|23684.5|10
1634896870000|2021-10-22 10:01:10|23806.8|23686.8|23807.01|23687.01|23807.23|23687.23|23806.29|23686.29|10
1634896880000|2021-10-22 10:01:20|23806.94|23686.94|23808.78|23688.78|23810.07|23690.07|23806.94|23686.94|10
1634896890000|2021-10-22 10:01:30|23808.33|23688.33|23810.52|23690.52|23811.13|23691.13|23808.33|23688.33|9
1634896900000|2021-10-22 10:01:40|23810.18|23690.18|23809.45|23689.45|23810.18|23690.18|23808.93|23688.93|10
1634896910000|2021-10-22 10:01:50|23809.41|23689.41|23807.93|23687.93|23809.41|23689.41|23807.67|23687.67|10
1634896920000|2021-10-22 10:02:00|23807.52|23687.52|23808.97|23688.97|23808.97|23688.97|23807.52|23687.52|10
1634896930000|2021-10-22 10:02:10|23810.03|23690.03|23804.83|23684.83|23810.34|23690.34|23804.53|23684.53|10
1634896940000|2021-10-22 10:02:20|23803.78|23683.78|23802.13|23682.13|23803.78|23683.78|23802.03|23682.03|10
1634896950000|2021-10-22 10:02:30|23801.98|23681.98|23797.42|23677.42|23802|23682|23797.42|23677.42|10
1634896960000|2021-10-22 10:02:40|23796.64|23676.64|23797.15|23677.15|23797.15|23677.15|23796.37|23676.37|10
1634896970000|2021-10-22 10:02:50|23794.79|23674.79|23792.03|23672.03|23794.79|23674.79|23792.03|23672.03|10
1634896980000|2021-10-22 10:03:00|23791.32|23671.32|23786.05|23666.05|23791.32|23671.32|23786.05|23666.05|10
1634896990000|2021-10-22 10:03:10|23785.91|23665.91|23785.14|23665.14|23786.3|23666.3|23785.14|23665.14|10
1634897000000|2021-10-22 10:03:20|23785.68|23665.68|23782.17|23662.17|23785.68|23665.68|23782.17|23662.17|10
1634897010000|2021-10-22 10:03:30|23781.8|23661.8|23776.62|23656.62|23781.8|23661.8|23776.62|23656.62|10
1634897020000|2021-10-22 10:03:40|23775.93|23655.93|23771.43|23651.43|23775.93|23655.93|23771.43|23651.43|9
1634897030000|2021-10-22 10:03:50|23771.03|23651.03|23763.95|23643.95|23772.05|23652.05|23763.57|23643.57|10
1634897040000|2021-10-22 10:04:00|23762.07|23642.07|23760.67|23640.67|23762.1|23642.1|23758.88|23638.88|10
1634897050000|2021-10-22 10:04:10|23759.02|23639.02|23757.03|23637.03|23759.8|23639.8|23757.03|23637.03|10
1634897060000|2021-10-22 10:04:20|23757.31|23637.31|23756.77|23636.77|23758.31|23638.31|23756.77|23636.77|10
1634897070000|2021-10-22 10:04:30|23756.78|23636.78|23753.65|23633.65|23756.78|23636.78|23753.65|23633.65|10
1634897080000|2021-10-22 10:04:40|23753.33|23633.33|23746.15|23626.15|23753.33|23633.33|23745.66|23625.66|10
1634897090000|2021-10-22 10:04:50|23743.78|23623.78|23744.46|23624.46|23745.53|23625.53|23743.32|23623.32|10
1634897100000|2021-10-22 10:05:00|23741.29|23621.29|23742.51|23622.51|23742.51|23622.51|23741.1|23621.1|10
1634897110000|2021-10-22 10:05:10|23742.73|23622.73|23744.38|23624.38|23744.48|23624.48|23742.73|23622.73|10
1634897120000|2021-10-22 10:05:20|23744.01|23624.01|23748.05|23628.05|23748.05|23628.05|23743.24|23623.24|10
1634897130000|2021-10-22 10:05:30|23746.87|23626.87|23747.9|23627.9|23747.9|23627.9|23745.73|23625.73|9
1634897140000|2021-10-22 10:05:40|23747.93|23627.93|23746.47|23626.47|23748.13|23628.13|23746.47|23626.47|10
1634897150000|2021-10-22 10:05:50|23746.74|23626.74|23748.61|23628.61|23748.61|23628.61|23746.64|23626.64|10
1634897160000|2021-10-22 10:06:00|23748.67|23628.67|23748.92|23628.92|23748.92|23628.92|23747.32|23627.32|10
1634897170000|2021-10-22 10:06:10|23749.53|23629.53|23752.97|23632.97|23753.84|23633.84|23749.53|23629.53|9
1634897180000|2021-10-22 10:06:20|23753|23633|23752.78|23632.78|23753.4|23633.4|23752.04|23632.04|10
1634897190000|2021-10-22 10:06:30|23752.96|23632.96|23752.37|23632.37|23753.55|23633.55|23752.37|23632.37|8
1634897200000|2021-10-22 10:06:40|23752.35|23632.35|23752.44|23632.44|23752.57|23632.57|23752.21|23632.21|10
1634897210000|2021-10-22 10:06:50|23752.64|23632.64|23753.28|23633.28|23753.49|23633.49|23752.64|23632.64|10
1634897220000|2021-10-22 10:07:00|23753.57|23633.57|23754.32|23634.32|23755.05|23635.05|23753.09|23633.09|10
1634897230000|2021-10-22 10:07:10|23755.16|23635.16|23755.87|23635.87|23755.87|23635.87|23755.04|23635.04|10
1634897240000|2021-10-22 10:07:20|23756.09|23636.09|23754.56|23634.56|23756.91|23636.91|23754.56|23634.56|9
1634897250000|2021-10-22 10:07:30|23754.51|23634.51|23762.02|23642.02|23762.02|23642.02|23754.29|23634.29|10
1634897260000|2021-10-22 10:07:40|23762.32|23642.32|23766.58|23646.58|23766.58|23646.58|23762.32|23642.32|9
1634897270000|2021-10-22 10:07:50|23766.81|23646.81|23767.02|23647.02|23767.74|23647.74|23765.77|23645.77|9
1634897280000|2021-10-22 10:08:00|23767.33|23647.33|23768.77|23648.77|23768.77|23648.77|23766.19|23646.19|10
1634897290000|2021-10-22 10:08:10|23768.87|23648.87|23770.04|23650.04|23770.64|23650.64|23768.87|23648.87|10
1634897300000|2021-10-22 10:08:20|23769.3|23649.3|23770.37|23650.37|23770.91|23650.91|23769.08|23649.08|9
1634897310000|2021-10-22 10:08:30|23770.5|23650.5|23771.8|23651.8|23772.07|23652.07|23770.32|23650.32|10
1634897320000|2021-10-22 10:08:40|23772.19|23652.19|23779.82|23659.82|23779.82|23659.82|23772.19|23652.19|10
1634897330000|2021-10-22 10:08:50|23780.05|23660.05|23777.82|23657.82|23780.05|23660.05|23777.82|23657.82|10
1634897340000|2021-10-22 10:09:00|23778.86|23658.86|23780.78|23660.78|23781.48|23661.48|23778.35|23658.35|9
1634897350000|2021-10-22 10:09:10|23780.91|23660.91|23781.91|23661.91|23782.26|23662.26|23780.91|23660.91|8
1634897360000|2021-10-22 10:09:20|23782.25|23662.25|23779.88|23659.88|23782.25|23662.25|23779.88|23659.88|10
1634897370000|2021-10-22 10:09:30|23775.55|23655.55|23768.23|23648.23|23775.55|23655.55|23768.23|23648.23|10
1634897380000|2021-10-22 10:09:40|23767.33|23647.33|23762.93|23642.93|23767.33|23647.33|23762.93|23642.93|10
1634897390000|2021-10-22 10:09:50|23762.82|23642.82|23762.66|23642.66|23763.13|23643.13|23761.34|23641.34|10
1634897400000|2021-10-22 10:10:00|23762.14|23642.14|23762.85|23642.85|23762.85|23642.85|23761.21|23641.21|10
1634897410000|2021-10-22 10:10:10|23762.74|23642.74|23762.76|23642.76|23763.18|23643.18|23762.74|23642.74|10
1634897420000|2021-10-22 10:10:20|23762.53|23642.53|23758.35|23638.35|23762.53|23642.53|23758.35|23638.35|9
1634897430000|2021-10-22 10:10:30|23758.65|23638.65|23757.97|23637.97|23758.9|23638.9|23757.19|23637.19|10
1634897440000|2021-10-22 10:10:40|23755.73|23635.73|23756.31|23636.31|23756.31|23636.31|23755.05|23635.05|8
1634897450000|2021-10-22 10:10:50|23754.97|23634.97|23755.69|23635.69|23755.69|23635.69|23754.29|23634.29|9
1634897460000|2021-10-22 10:11:00|23756.04|23636.04|23754.72|23634.72|23756.59|23636.59|23754.72|23634.72|9
1634897470000|2021-10-22 10:11:10|23754.5|23634.5|23758.7|23638.7|23758.7|23638.7|23754.5|23634.5|10
1634897480000|2021-10-22 10:11:20|23758.62|23638.62|23759.06|23639.06|23761.1|23641.1|23758.62|23638.62|10
1634897490000|2021-10-22 10:11:30|23758.97|23638.97|23758.26|23638.26|23759.26|23639.26|23758.02|23638.02|10
1634897500000|2021-10-22 10:11:40|23756.67|23636.67|23757.89|23637.89|23757.89|23637.89|23756.61|23636.61|10
1634897510000|2021-10-22 10:11:50|23757.94|23637.94|23764.14|23644.14|23764.14|23644.14|23757.6|23637.6|9
1634897520000|2021-10-22 10:12:00|23764.55|23644.55|23767.78|23647.78|23768.8|23648.8|23764.48|23644.48|10
1634897530000|2021-10-22 10:12:10|23767.86|23647.86|23767.07|23647.07|23769.67|23649.67|23767.01|23647.01|10
1634897540000|2021-10-22 10:12:20|23766.69|23646.69|23766.44|23646.44|23766.78|23646.78|23765.58|23645.58|9
1634897550000|2021-10-22 10:12:30|23766.39|23646.39|23765.27|23645.27|23766.39|23646.39|23764.05|23644.05|10
1634897560000|2021-10-22 10:12:40|23766.13|23646.13|23767.55|23647.55|23768.09|23648.09|23765.59|23645.59|10
1634897570000|2021-10-22 10:12:50|23767.32|23647.32|23769.64|23649.64|23770.02|23650.02|23767.28|23647.28|10
1634897580000|2021-10-22 10:13:00|23770.07|23650.07|23771.25|23651.25|23771.34|23651.34|23769.86|23649.86|10
1634897590000|2021-10-22 10:13:10|23771.09|23651.09|23776.63|23656.63|23776.63|23656.63|23771.09|23651.09|10
1634897600000|2021-10-22 10:13:20|23776.98|23656.98|23776.33|23656.33|23777.86|23657.86|23776.29|23656.29|10
1634897610000|2021-10-22 10:13:30|23776.43|23656.43|23777.04|23657.04|23778.23|23658.23|23776.42|23656.42|10
1634897620000|2021-10-22 10:13:40|23777.01|23657.01|23777.42|23657.42|23777.42|23657.42|23776.1|23656.1|10
1634897630000|2021-10-22 10:13:50|23777.11|23657.11|23776.38|23656.38|23777.11|23657.11|23775.92|23655.92|10
1634897640000|2021-10-22 10:14:00|23775.94|23655.94|23777.1|23657.1|23777.52|23657.52|23775.7|23655.7|10
1634897650000|2021-10-22 10:14:10|23777.19|23657.19|23774.57|23654.57|23777.19|23657.19|23774.53|23654.53|10
1634897660000|2021-10-22 10:14:20|23774.86|23654.86|23776.22|23656.22|23776.49|23656.49|23774.86|23654.86|8
1634897670000|2021-10-22 10:14:30|23776.77|23656.77|23774.79|23654.79|23776.77|23656.77|23774.64|23654.64|10
1634897680000|2021-10-22 10:14:40|23774.59|23654.59|23775.7|23655.7|23775.7|23655.7|23774.13|23654.13|10
1634897690000|2021-10-22 10:14:50|23776.14|23656.14|23775.16|23655.16|23776.14|23656.14|23774.13|23654.13|10
1634897700000|2021-10-22 10:15:00|23775.46|23655.46|23771.03|23651.03|23775.46|23655.46|23771.03|23651.03|10
1634897710000|2021-10-22 10:15:10|23771.37|23651.37|23769.95|23649.95|23771.39|23651.39|23769.95|23649.95|10
1634897720000|2021-10-22 10:15:20|23769.99|23649.99|23769.08|23649.08|23771.25|23651.25|23769.08|23649.08|10
1634897730000|2021-10-22 10:15:30|23767.51|23647.51|23763.4|23643.4|23767.71|23647.71|23763.4|23643.4|10
1634897740000|2021-10-22 10:15:40|23762.42|23642.42|23757.21|23637.21|23762.42|23642.42|23755.65|23635.65|10
1634897750000|2021-10-22 10:15:50|23756.7|23636.7|23756.52|23636.52|23757.22|23637.22|23755.96|23635.96|10
1634897760000|2021-10-22 10:16:00|23756.53|23636.53|23755.92|23635.92|23756.69|23636.69|23754.7|23634.7|10
1634897770000|2021-10-22 10:16:10|23755.78|23635.78|23755.36|23635.36|23756.42|23636.42|23755.17|23635.17|10
1634897780000|2021-10-22 10:16:20|23755.3|23635.3|23755.58|23635.58|23755.97|23635.97|23755.3|23635.3|9
1634897790000|2021-10-22 10:16:30|23756.05|23636.05|23757.36|23637.36|23757.95|23637.95|23756.05|23636.05|10
1634897800000|2021-10-22 10:16:40|23757.31|23637.31|23754.79|23634.79|23757.31|23637.31|23754.66|23634.66|10
1634897810000|2021-10-22 10:16:50|23754.82|23634.82|23757.52|23637.52|23757.52|23637.52|23754.82|23634.82|9
1634897820000|2021-10-22 10:17:00|23758.48|23638.48|23762.29|23642.29|23762.29|23642.29|23758.48|23638.48|10
1634897830000|2021-10-22 10:17:10|23762.67|23642.67|23769.63|23649.63|23770.36|23650.36|23762.53|23642.53|10
1634897840000|2021-10-22 10:17:20|23770.35|23650.35|23771.79|23651.79|23772.13|23652.13|23769.38|23649.38|10
1634897850000|2021-10-22 10:17:30|23771.83|23651.83|23773.55|23653.55|23773.55|23653.55|23771.83|23651.83|8
1634897860000|2021-10-22 10:17:40|23773.01|23653.01|23774.4|23654.4|23774.4|23654.4|23771.39|23651.39|10
1634897870000|2021-10-22 10:17:50|23774.75|23654.75|23774.83|23654.83|23776.19|23656.19|23773.35|23653.35|9
1634897880000|2021-10-22 10:18:00|23775.27|23655.27|23774.43|23654.43|23775.27|23655.27|23774.39|23654.39|10
1634897890000|2021-10-22 10:18:10|23774.55|23654.55|23776.24|23656.24|23777.02|23657.02|23774.55|23654.55|9
1634897900000|2021-10-22 10:18:20|23776.05|23656.05|23777.68|23657.68|23777.68|23657.68|23776|23656|10
1634897910000|2021-10-22 10:18:30|23775.61|23655.61|23774.88|23654.88|23775.78|23655.78|23774.57|23654.57|10
1634897920000|2021-10-22 10:18:40|23774.21|23654.21|23773.49|23653.49|23774.21|23654.21|23773.19|23653.19|10
1634897930000|2021-10-22 10:18:50|23773.45|23653.45|23772.45|23652.45|23774.2|23654.2|23772.45|23652.45|10
1634897940000|2021-10-22 10:19:00|23772.2|23652.2|23771.47|23651.47|23772.2|23652.2|23771.41|23651.41|10
1634897950000|2021-10-22 10:19:10|23771.13|23651.13|23768.5|23648.5|23771.13|23651.13|23768.5|23648.5|10
1634897960000|2021-10-22 10:19:20|23767.93|23647.93|23763.66|23643.66|23767.93|23647.93|23763.66|23643.66|10
1634897970000|2021-10-22 10:19:30|23762.97|23642.97|23757.52|23637.52|23762.97|23642.97|23756.58|23636.58|10
1634897980000|2021-10-22 10:19:40|23757.63|23637.63|23755.14|23635.14|23758.01|23638.01|23755.14|23635.14|10
1634897990000|2021-10-22 10:19:50|23754.11|23634.11|23754.32|23634.32|23755.47|23635.47|23754.11|23634.11|10
1634898000000|2021-10-22 10:20:00|23752.96|23632.96|23750.64|23630.64|23752.96|23632.96|23750.64|23630.64|10
1634898010000|2021-10-22 10:20:10|23750.94|23630.94|23751.87|23631.87|23752.71|23632.71|23750.94|23630.94|10
1634898020000|2021-10-22 10:20:20|23751.83|23631.83|23749.81|23629.81|23751.83|23631.83|23749.52|23629.52|9
1634898030000|2021-10-22 10:20:30|23749.65|23629.65|23746.73|23626.73|23750.89|23630.89|23746.7|23626.7|10
1634898040000|2021-10-22 10:20:40|23746.66|23626.66|23746.06|23626.06|23747.07|23627.07|23746.06|23626.06|8
1634898050000|2021-10-22 10:20:50|23745.38|23625.38|23739.31|23619.31|23745.38|23625.38|23739.31|23619.31|10
1634898060000|2021-10-22 10:21:00|23738.6|23618.6|23735.5|23615.5|23738.6|23618.6|23735.1|23615.1|10
1634898070000|2021-10-22 10:21:10|23735.85|23615.85|23737.58|23617.58|23737.7|23617.7|23735.85|23615.85|10
1634898080000|2021-10-22 10:21:20|23737.44|23617.44|23738.93|23618.93|23739.03|23619.03|23737.44|23617.44|9
1634898090000|2021-10-22 10:21:30|23739.14|23619.14|23731.29|23611.29|23739.14|23619.14|23731.29|23611.29|10
1634898100000|2021-10-22 10:21:40|23730.65|23610.65|23728.86|23608.86|23730.65|23610.65|23728.76|23608.76|10
1634898110000|2021-10-22 10:21:50|23729.82|23609.82|23727.02|23607.02|23729.82|23609.82|23726.3|23606.3|10
1634898120000|2021-10-22 10:22:00|23725.72|23605.72|23717.13|23597.13|23725.72|23605.72|23717.13|23597.13|10
1634898130000|2021-10-22 10:22:10|23717.22|23597.22|23714.75|23594.75|23718.14|23598.14|23714.75|23594.75|10
1634898140000|2021-10-22 10:22:20|23714.5|23594.5|23713.2|23593.2|23714.5|23594.5|23712.42|23592.42|10
1634898150000|2021-10-22 10:22:30|23713.89|23593.89|23713.33|23593.33|23714.31|23594.31|23713.01|23593.01|10
1634898160000|2021-10-22 10:22:40|23713.39|23593.39|23712.8|23592.8|23713.39|23593.39|23711.48|23591.48|9
1634898170000|2021-10-22 10:22:50|23712.41|23592.41|23710.03|23590.03|23712.41|23592.41|23709.15|23589.15|10
1634898180000|2021-10-22 10:23:00|23710.15|23590.15|23713.44|23593.44|23713.44|23593.44|23710.15|23590.15|10
1634898190000|2021-10-22 10:23:10|23714.37|23594.37|23710.3|23590.3|23714.37|23594.37|23710.09|23590.09|9
1634898200000|2021-10-22 10:23:20|23712.22|23592.22|23708.81|23588.81|23713.02|23593.02|23708.81|23588.81|10
1634898210000|2021-10-22 10:23:30|23710.07|23590.07|23702.22|23582.22|23710.07|23590.07|23702.22|23582.22|10
1634898220000|2021-10-22 10:23:40|23702.6|23582.6|23698.65|23578.65|23702.6|23582.6|23698.21|23578.21|10
1634898230000|2021-10-22 10:23:50|23698.5|23578.5|23697.77|23577.77|23701.36|23581.36|23697.49|23577.49|10
1634898240000|2021-10-22 10:24:00|23697.81|23577.81|23685.8|23565.8|23697.81|23577.81|23685.71|23565.71|10
1634898250000|2021-10-22 10:24:10|23685.15|23565.15|23688.47|23568.47|23688.54|23568.54|23685.03|23565.03|10
1634898260000|2021-10-22 10:24:20|23691.72|23571.72|23692.67|23572.67|23693.43|23573.43|23691.72|23571.72|9
1634898270000|2021-10-22 10:24:30|23693.75|23573.75|23698.14|23578.14|23698.61|23578.61|23693.75|23573.75|10
1634898280000|2021-10-22 10:24:40|23697.5|23577.5|23698.38|23578.38|23698.52|23578.52|23696.64|23576.64|10
1634898290000|2021-10-22 10:24:50|23698.82|23578.82|23702.5|23582.5|23702.5|23582.5|23698.7|23578.7|10
1634898300000|2021-10-22 10:25:00|23703.51|23583.51|23703.91|23583.91|23704.55|23584.55|23703.36|23583.36|10
1634898310000|2021-10-22 10:25:10|23704.53|23584.53|23701.92|23581.92|23704.53|23584.53|23701.67|23581.67|10
1634898320000|2021-10-22 10:25:20|23701.09|23581.09|23699.45|23579.45|23701.22|23581.22|23699.45|23579.45|9
1634898330000|2021-10-22 10:25:30|23699|23579|23700.37|23580.37|23700.37|23580.37|23697.7|23577.7|10
1634898340000|2021-10-22 10:25:40|23701.17|23581.17|23699.14|23579.14|23702.6|23582.6|23699.14|23579.14|9
1634898350000|2021-10-22 10:25:50|23698.17|23578.17|23697.58|23577.58|23698.17|23578.17|23697.58|23577.58|10
1634898360000|2021-10-22 10:26:00|23697.55|23577.55|23697.82|23577.82|23699.2|23579.2|23697.19|23577.19|9
1634898370000|2021-10-22 10:26:10|23697.58|23577.58|23697.52|23577.52|23697.66|23577.66|23696.62|23576.62|10
1634898380000|2021-10-22 10:26:20|23698.17|23578.17|23700.28|23580.28|23700.97|23580.97|23697.76|23577.76|10
1634898390000|2021-10-22 10:26:30|23700.7|23580.7|23695.98|23575.98|23700.7|23580.7|23694.82|23574.82|10
1634898400000|2021-10-22 10:26:40|23695.1|23575.1|23691.85|23571.85|23695.4|23575.4|23691.85|23571.85|10
1634898410000|2021-10-22 10:26:50|23691.83|23571.83|23693.03|23573.03|23694.4|23574.4|23691.61|23571.61|10
1634898420000|2021-10-22 10:27:00|23692.75|23572.75|23690.1|23570.1|23692.84|23572.84|23689.95|23569.95|8
1634898430000|2021-10-22 10:27:10|23690.42|23570.42|23687.53|23567.53|23690.42|23570.42|23687.53|23567.53|9
1634898440000|2021-10-22 10:27:20|23687.75|23567.75|23678.62|23558.62|23687.95|23567.95|23678.62|23558.62|10
1634898450000|2021-10-22 10:27:30|23676.56|23556.56|23662.36|23542.36|23676.56|23556.56|23662.36|23542.36|10
1634898460000|2021-10-22 10:27:40|23660.9|23540.9|23660.64|23540.64|23661.87|23541.87|23660.14|23540.14|10
1634898470000|2021-10-22 10:27:50|23660.87|23540.87|23665.28|23545.28|23667.07|23547.07|23660.87|23540.87|10
1634898480000|2021-10-22 10:28:00|23665.98|23545.98|23661.96|23541.96|23666.41|23546.41|23661.96|23541.96|10
1634898490000|2021-10-22 10:28:10|23662.19|23542.19|23659.61|23539.61|23662.19|23542.19|23658.89|23538.89|10
1634898500000|2021-10-22 10:28:20|23659.94|23539.94|23658.08|23538.08|23660.7|23540.7|23658.08|23538.08|10
1634898510000|2021-10-22 10:28:30|23658.12|23538.12|23655.6|23535.6|23658.12|23538.12|23654.8|23534.8|10
1634898520000|2021-10-22 10:28:40|23655.92|23535.92|23654.35|23534.35|23655.92|23535.92|23654.35|23534.35|10
1634898530000|2021-10-22 10:28:50|23654.52|23534.52|23653.64|23533.64|23654.64|23534.64|23652.98|23532.98|10
1634898540000|2021-10-22 10:29:00|23652.49|23532.49|23650.56|23530.56|23652.75|23532.75|23650.56|23530.56|10
1634898550000|2021-10-22 10:29:10|23650.46|23530.46|23650.26|23530.26|23650.88|23530.88|23650.07|23530.07|9
1634898560000|2021-10-22 10:29:20|23651.16|23531.16|23654.08|23534.08|23654.62|23534.62|23650.73|23530.73|10
1634898570000|2021-10-22 10:29:30|23653.73|23533.73|23653.23|23533.23|23654.26|23534.26|23652.91|23532.91|10
1634898580000|2021-10-22 10:29:40|23653.13|23533.13|23649.77|23529.77|23653.13|23533.13|23649.77|23529.77|10
1634898590000|2021-10-22 10:29:50|23649.7|23529.7|23647.04|23527.04|23649.77|23529.77|23647.04|23527.04|10
1634898600000|2021-10-22 10:30:00|23646.8|23526.8|23647.43|23527.43|23648.18|23528.18|23646.8|23526.8|10
1634898610000|2021-10-22 10:30:10|23647.89|23527.89|23652.21|23532.21|23652.21|23532.21|23647.89|23527.89|10
1634898620000|2021-10-22 10:30:20|23652.24|23532.24|23658.28|23538.28|23658.28|23538.28|23652.24|23532.24|10
1634898630000|2021-10-22 10:30:30|23658.45|23538.45|23662.6|23542.6|23663.36|23543.36|23657.97|23537.97|10
1634898640000|2021-10-22 10:30:40|23662.62|23542.62|23665.77|23545.77|23665.77|23545.77|23662.58|23542.58|10
1634898650000|2021-10-22 10:30:50|23666.28|23546.28|23669.86|23549.86|23669.95|23549.95|23666.28|23546.28|10
1634898660000|2021-10-22 10:31:00|23670.93|23550.93|23674.07|23554.07|23674.07|23554.07|23670.93|23550.93|10
1634898670000|2021-10-22 10:31:10|23674.58|23554.58|23677.23|23557.23|23677.26|23557.26|23674.34|23554.34|9
1634898680000|2021-10-22 10:31:20|23677.88|23557.88|23679.56|23559.56|23679.74|23559.74|23677.88|23557.88|9
1634898690000|2021-10-22 10:31:30|23679.45|23559.45|23677.2|23557.2|23680.03|23560.03|23677.2|23557.2|10
1634898700000|2021-10-22 10:31:40|23677.95|23557.95|23674.68|23554.68|23677.95|23557.95|23674.27|23554.27|8
1634898710000|2021-10-22 10:31:50|23674.5|23554.5|23672.22|23552.22|23674.5|23554.5|23672.22|23552.22|10
1634898720000|2021-10-22 10:32:00|23673.66|23553.66|23674.07|23554.07|23674.07|23554.07|23673.13|23553.13|10
1634898730000|2021-10-22 10:32:10|23674.55|23554.55|23677.01|23557.01|23677.01|23557.01|23674.55|23554.55|10
1634898740000|2021-10-22 10:32:20|23677.32|23557.32|23677.72|23557.72|23678.91|23558.91|23677.32|23557.32|9
1634898750000|2021-10-22 10:32:30|23677.91|23557.91|23678.47|23558.47|23678.61|23558.61|23676.95|23556.95|9
1634898760000|2021-10-22 10:32:40|23679.25|23559.25|23683.99|23563.99|23684.14|23564.14|23679.25|23559.25|10
1634898770000|2021-10-22 10:32:50|23683.97|23563.97|23683.69|23563.69|23684.69|23564.69|23683.28|23563.28|10
1634898780000|2021-10-22 10:33:00|23683.9|23563.9|23687.35|23567.35|23687.35|23567.35|23683.9|23563.9|9
1634898790000|2021-10-22 10:33:10|23688.13|23568.13|23688.68|23568.68|23689.26|23569.26|23688.13|23568.13|10
1634898800000|2021-10-22 10:33:20|23689.27|23569.27|23692.32|23572.32|23692.32|23572.32|23689.24|23569.24|10
1634898810000|2021-10-22 10:33:30|23692.6|23572.6|23694.65|23574.65|23695.18|23575.18|23692.6|23572.6|9
1634898820000|2021-10-22 10:33:40|23694.52|23574.52|23698.68|23578.68|23698.68|23578.68|23694.52|23574.52|10
1634898830000|2021-10-22 10:33:50|23698.59|23578.59|23694.31|23574.31|23698.59|23578.59|23694.01|23574.01|10
1634898840000|2021-10-22 10:34:00|23694.27|23574.27|23694.53|23574.53|23696.31|23576.31|23694.22|23574.22|9
1634898850000|2021-10-22 10:34:10|23694.86|23574.86|23699.49|23579.49|23699.49|23579.49|23694.86|23574.86|10
1634898860000|2021-10-22 10:34:20|23699.46|23579.46|23698.62|23578.62|23699.46|23579.46|23698.62|23578.62|9
1634898870000|2021-10-22 10:34:30|23698.54|23578.54|23699.97|23579.97|23699.97|23579.97|23697.62|23577.62|7
1634898880000|2021-10-22 10:34:40|23699.86|23579.86|23693.33|23573.33|23699.86|23579.86|23693.33|23573.33|10
1634898890000|2021-10-22 10:34:50|23694.23|23574.23|23695.77|23575.77|23696.61|23576.61|23694.23|23574.23|10
1634898900000|2021-10-22 10:35:00|23696.35|23576.35|23698.09|23578.09|23698.57|23578.57|23695.66|23575.66|10
1634898910000|2021-10-22 10:35:10|23698.58|23578.58|23702.16|23582.16|23702.6|23582.6|23698.58|23578.58|10
1634898920000|2021-10-22 10:35:20|23702.12|23582.12|23698.79|23578.79|23702.12|23582.12|23698.79|23578.79|9
1634898930000|2021-10-22 10:35:30|23698.37|23578.37|23704.3|23584.3|23704.3|23584.3|23698.33|23578.33|9
1634898940000|2021-10-22 10:35:40|23704.27|23584.27|23703.68|23583.68|23704.42|23584.42|23703.26|23583.26|10
1634898950000|2021-10-22 10:35:50|23703.57|23583.57|23701.03|23581.03|23705.23|23585.23|23701.03|23581.03|9
1634898960000|2021-10-22 10:36:00|23700.9|23580.9|23701.89|23581.89|23701.89|23581.89|23700.28|23580.28|9
1634898970000|2021-10-22 10:36:10|23701.59|23581.59|23704.78|23584.78|23704.8|23584.8|23701.59|23581.59|9
1634898980000|2021-10-22 10:36:20|23704.83|23584.83|23706.09|23586.09|23706.09|23586.09|23704.65|23584.65|10
1634898990000|2021-10-22 10:36:30|23705.81|23585.81|23705.08|23585.08|23705.81|23585.81|23704.78|23584.78|9
1634899000000|2021-10-22 10:36:40|23704.95|23584.95|23702.43|23582.43|23705.17|23585.17|23702.43|23582.43|10
1634899010000|2021-10-22 10:36:50|23702.78|23582.78|23701.78|23581.78|23704.1|23584.1|23701.78|23581.78|9
1634899020000|2021-10-22 10:37:00|23701.77|23581.77|23700.9|23580.9|23701.77|23581.77|23699.04|23579.04|9
1634899030000|2021-10-22 10:37:10|23700.5|23580.5|23701.37|23581.37|23701.37|23581.37|23700.5|23580.5|10
1634899040000|2021-10-22 10:37:20|23700.87|23580.87|23697.57|23577.57|23700.87|23580.87|23697.57|23577.57|9
1634899050000|2021-10-22 10:37:30|23697.81|23577.81|23697.51|23577.51|23698.78|23578.78|23696.67|23576.67|10
1634899060000|2021-10-22 10:37:40|23696.85|23576.85|23696.96|23576.96|23697.15|23577.15|23696.49|23576.49|9
1634899070000|2021-10-22 10:37:50|23695.71|23575.71|23693.13|23573.13|23695.71|23575.71|23693.13|23573.13|10
1634899080000|2021-10-22 10:38:00|23690.69|23570.69|23677.94|23557.94|23690.73|23570.73|23677.94|23557.94|10
1634899090000|2021-10-22 10:38:10|23677.88|23557.88|23677.52|23557.52|23677.88|23557.88|23675.91|23555.91|10
1634899100000|2021-10-22 10:38:20|23676.56|23556.56|23678.45|23558.45|23678.95|23558.95|23676.56|23556.56|9
1634899110000|2021-10-22 10:38:30|23678.64|23558.64|23680.1|23560.1|23680.1|23560.1|23678.21|23558.21|9
1634899120000|2021-10-22 10:38:40|23679.96|23559.96|23679.71|23559.71|23680.37|23560.37|23679.51|23559.51|10
1634899130000|2021-10-22 10:38:50|23679.79|23559.79|23681.53|23561.53|23682.29|23562.29|23679.79|23559.79|10
1634899140000|2021-10-22 10:39:00|23681.81|23561.81|23682.04|23562.04|23682.31|23562.31|23681.65|23561.65|10
1634899150000|2021-10-22 10:39:10|23681.57|23561.57|23685.33|23565.33|23685.33|23565.33|23681.57|23561.57|9
1634899160000|2021-10-22 10:39:20|23685.46|23565.46|23686.22|23566.22|23686.22|23566.22|23685.46|23565.46|10
1634899170000|2021-10-22 10:39:30|23686.34|23566.34|23688.05|23568.05|23688.05|23568.05|23686.25|23566.25|10
1634899180000|2021-10-22 10:39:40|23687.96|23567.96|23690.65|23570.65|23690.65|23570.65|23687.96|23567.96|9
1634899190000|2021-10-22 10:39:50|23692.42|23572.42|23692.71|23572.71|23692.71|23572.71|23692.2|23572.2|9
1634899200000|2021-10-22 10:40:00|23691.84|23571.84|23692.75|23572.75|23694.28|23574.28|23691.84|23571.84|10
1634899210000|2021-10-22 10:40:10|23693.07|23573.07|23695.21|23575.21|23695.21|23575.21|23693.02|23573.02|10
1634899220000|2021-10-22 10:40:20|23695.34|23575.34|23695.56|23575.56|23695.72|23575.72|23693.9|23573.9|10
1634899230000|2021-10-22 10:40:30|23694.99|23574.99|23693.67|23573.67|23694.99|23574.99|23693.32|23573.32|10
1634899240000|2021-10-22 10:40:40|23693.9|23573.9|23695.92|23575.92|23695.92|23575.92|23692.73|23572.73|10
1634899250000|2021-10-22 10:40:50|23695.4|23575.4|23693.37|23573.37|23695.44|23575.44|23693.15|23573.15|9
1634899260000|2021-10-22 10:41:00|23693.26|23573.26|23694|23574|23694|23574|23692.85|23572.85|8
1634899270000|2021-10-22 10:41:10|23693.8|23573.8|23697.11|23577.11|23697.11|23577.11|23693.8|23573.8|9
1634899280000|2021-10-22 10:41:20|23696.74|23576.74|23696.71|23576.71|23697.3|23577.3|23695.62|23575.62|10
1634899290000|2021-10-22 10:41:30|23696.65|23576.65|23695.56|23575.56|23696.65|23576.65|23695.56|23575.56|9
1634899300000|2021-10-22 10:41:40|23695.33|23575.33|23696.9|23576.9|23697.31|23577.31|23695.15|23575.15|10
1634899310000|2021-10-22 10:41:50|23696.73|23576.73|23694.3|23574.3|23696.73|23576.73|23694.3|23574.3|8
1634899320000|2021-10-22 10:42:00|23694.59|23574.59|23697.96|23577.96|23697.96|23577.96|23694.36|23574.36|10
1634899330000|2021-10-22 10:42:10|23698.02|23578.02|23702|23582|23702|23582|23698.02|23578.02|10
1634899340000|2021-10-22 10:42:20|23702.59|23582.59|23702.09|23582.09|23702.69|23582.69|23701.87|23581.87|9
1634899350000|2021-10-22 10:42:30|23701.68|23581.68|23701.53|23581.53|23703.84|23583.84|23701.53|23581.53|10
1634899360000|2021-10-22 10:42:40|23701.19|23581.19|23702.23|23582.23|23703.01|23583.01|23700.24|23580.24|10
1634899370000|2021-10-22 10:42:50|23701.82|23581.82|23704.53|23584.53|23704.53|23584.53|23701.74|23581.74|10
1634899380000|2021-10-22 10:43:00|23705.03|23585.03|23710.36|23590.36|23710.36|23590.36|23705.03|23585.03|10
1634899390000|2021-10-22 10:43:10|23710.43|23590.43|23715.46|23595.46|23715.46|23595.46|23710.43|23590.43|10
1634899400000|2021-10-22 10:43:20|23716.41|23596.41|23717.29|23597.29|23717.6|23597.6|23716.12|23596.12|10
1634899410000|2021-10-22 10:43:30|23716.09|23596.09|23717.6|23597.6|23717.64|23597.64|23716.09|23596.09|10
1634899420000|2021-10-22 10:43:40|23717.24|23597.24|23714.92|23594.92|23718.21|23598.21|23714.92|23594.92|10
1634899430000|2021-10-22 10:43:50|23716.04|23596.04|23716.02|23596.02|23717.14|23597.14|23715.64|23595.64|9
1634899440000|2021-10-22 10:44:00|23715.22|23595.22|23714.58|23594.58|23715.22|23595.22|23713.09|23593.09|9
1634899450000|2021-10-22 10:44:10|23713.51|23593.51|23712.53|23592.53|23713.57|23593.57|23712.53|23592.53|10
1634899460000|2021-10-22 10:44:20|23712.54|23592.54|23712.78|23592.78|23713.98|23593.98|23712.54|23592.54|10
1634899470000|2021-10-22 10:44:30|23712.71|23592.71|23713.48|23593.48|23713.48|23593.48|23712.71|23592.71|8
1634899480000|2021-10-22 10:44:40|23714.01|23594.01|23716.69|23596.69|23716.79|23596.79|23713.82|23593.82|10
1634899490000|2021-10-22 10:44:50|23716.75|23596.75|23717.22|23597.22|23717.22|23597.22|23716.22|23596.22|10
1634899500000|2021-10-22 10:45:00|23716.97|23596.97|23715.86|23595.86|23717.77|23597.77|23714.82|23594.82|10
1634899510000|2021-10-22 10:45:10|23716.28|23596.28|23720.08|23600.08|23720.08|23600.08|23716.19|23596.19|10
1634899520000|2021-10-22 10:45:20|23721.67|23601.67|23721.52|23601.52|23721.79|23601.79|23720.97|23600.97|10
1634899530000|2021-10-22 10:45:30|23721.45|23601.45|23725.73|23605.73|23725.73|23605.73|23720.31|23600.31|10
1634899540000|2021-10-22 10:45:40|23726.01|23606.01|23729.32|23609.32|23729.32|23609.32|23726.01|23606.01|10
1634899550000|2021-10-22 10:45:50|23729.42|23609.42|23730.91|23610.91|23730.91|23610.91|23729.35|23609.35|10
1634899560000|2021-10-22 10:46:00|23730.75|23610.75|23732.25|23612.25|23732.63|23612.63|23730|23610|10
1634899570000|2021-10-22 10:46:10|23732.2|23612.2|23733.29|23613.29|23734.21|23614.21|23732.2|23612.2|10
1634899580000|2021-10-22 10:46:20|23732.6|23612.6|23731.01|23611.01|23732.75|23612.75|23730.97|23610.97|10
1634899590000|2021-10-22 10:46:30|23731.31|23611.31|23732.57|23612.57|23732.57|23612.57|23731.24|23611.24|8
1634899600000|2021-10-22 10:46:40|23732.16|23612.16|23732.52|23612.52|23732.75|23612.75|23731.82|23611.82|10
1634899610000|2021-10-22 10:46:50|23732.58|23612.58|23731.81|23611.81|23732.63|23612.63|23731.76|23611.76|9
1634899620000|2021-10-22 10:47:00|23731.85|23611.85|23733.39|23613.39|23733.39|23613.39|23731.54|23611.54|9
1634899630000|2021-10-22 10:47:10|23733.9|23613.9|23735.15|23615.15|23735.15|23615.15|23733.9|23613.9|10
1634899640000|2021-10-22 10:47:20|23735.99|23615.99|23738.02|23618.02|23738.36|23618.36|23735.99|23615.99|10
1634899650000|2021-10-22 10:47:30|23737.9|23617.9|23743.45|23623.45|23743.45|23623.45|23737.6|23617.6|10
1634899660000|2021-10-22 10:47:40|23744.07|23624.07|23746.89|23626.89|23746.89|23626.89|23744.07|23624.07|10
1634899670000|2021-10-22 10:47:50|23746.18|23626.18|23747.05|23627.05|23747.58|23627.58|23746.08|23626.08|10
1634899680000|2021-10-22 10:48:00|23747.52|23627.52|23750.46|23630.46|23750.46|23630.46|23747.52|23627.52|10
1634899690000|2021-10-22 10:48:10|23751.35|23631.35|23746.69|23626.69|23751.35|23631.35|23746.69|23626.69|10
1634899700000|2021-10-22 10:48:20|23746.35|23626.35|23750.95|23630.95|23750.95|23630.95|23746.35|23626.35|10
1634899710000|2021-10-22 10:48:30|23751.19|23631.19|23750.84|23630.84|23751.28|23631.28|23750.84|23630.84|10
1634899720000|2021-10-22 10:48:40|23750.89|23630.89|23749.79|23629.79|23751.25|23631.25|23749.25|23629.25|10
1634899730000|2021-10-22 10:48:50|23749.96|23629.96|23752.69|23632.69|23752.69|23632.69|23749.3|23629.3|10
1634899740000|2021-10-22 10:49:00|23752.63|23632.63|23751.81|23631.81|23752.63|23632.63|23751.71|23631.71|10
1634899750000|2021-10-22 10:49:10|23751.32|23631.32|23752.77|23632.77|23753.17|23633.17|23751.32|23631.32|9
1634899760000|2021-10-22 10:49:20|23752.84|23632.84|23754.58|23634.58|23754.83|23634.83|23752.5|23632.5|10
1634899770000|2021-10-22 10:49:30|23754.53|23634.53|23755.56|23635.56|23757.4|23637.4|23754.53|23634.53|10
1634899780000|2021-10-22 10:49:40|23755.46|23635.46|23755.84|23635.84|23756.22|23636.22|23755.46|23635.46|10
1634899790000|2021-10-22 10:49:50|23756.32|23636.32|23756.89|23636.89|23757.53|23637.53|23756.18|23636.18|10
1634899800000|2021-10-22 10:50:00|23756.91|23636.91|23754.78|23634.78|23757.65|23637.65|23754.78|23634.78|10
1634899810000|2021-10-22 10:50:10|23754.57|23634.57|23754.99|23634.99|23755.91|23635.91|23754.39|23634.39|10
1634899820000|2021-10-22 10:50:20|23754.87|23634.87|23751.63|23631.63|23755.17|23635.17|23751.63|23631.63|10
1634899830000|2021-10-22 10:50:30|23751.67|23631.67|23751.84|23631.84|23752.12|23632.12|23750.87|23630.87|10
1634899840000|2021-10-22 10:50:40|23751.87|23631.87|23753.29|23633.29|23753.4|23633.4|23751.87|23631.87|10
1634899850000|2021-10-22 10:50:50|23753.32|23633.32|23752.21|23632.21|23754.62|23634.62|23752.21|23632.21|9
1634899860000|2021-10-22 10:51:00|23751.56|23631.56|23751.61|23631.61|23751.61|23631.61|23751.16|23631.16|10
1634899870000|2021-10-22 10:51:10|23751.94|23631.94|23752.82|23632.82|23752.82|23632.82|23751.89|23631.89|8
1634899880000|2021-10-22 10:51:20|23753.27|23633.27|23754.2|23634.2|23754.94|23634.94|23753.21|23633.21|10
1634899890000|2021-10-22 10:51:30|23755.83|23635.83|23758.54|23638.54|23759.13|23639.13|23755.83|23635.83|10
1634899900000|2021-10-22 10:51:40|23760.4|23640.4|23759.21|23639.21|23762.2|23642.2|23759.21|23639.21|10
1634899910000|2021-10-22 10:51:50|23758.88|23638.88|23758.88|23638.88|23759.09|23639.09|23758.79|23638.79|10
1634899920000|2021-10-22 10:52:00|23758.86|23638.86|23760.9|23640.9|23761.28|23641.28|23758.51|23638.51|9
1634899930000|2021-10-22 10:52:10|23758.67|23638.67|23755.45|23635.45|23758.67|23638.67|23755.11|23635.11|10
1634899940000|2021-10-22 10:52:20|23755.67|23635.67|23755.84|23635.84|23756.01|23636.01|23755.3|23635.3|9
1634899950000|2021-10-22 10:52:30|23755.71|23635.71|23753.63|23633.63|23757.37|23637.37|23753.63|23633.63|10
1634899960000|2021-10-22 10:52:40|23753.09|23633.09|23756.22|23636.22|23756.22|23636.22|23753.01|23633.01|9
1634899970000|2021-10-22 10:52:50|23756.29|23636.29|23753.12|23633.12|23756.29|23636.29|23753.12|23633.12|10
1634899980000|2021-10-22 10:53:00|23752.66|23632.66|23749.92|23629.92|23752.66|23632.66|23749.92|23629.92|10
1634899990000|2021-10-22 10:53:10|23749.41|23629.41|23746.13|23626.13|23749.41|23629.41|23745.86|23625.86|10
1634900000000|2021-10-22 10:53:20|23746.02|23626.02|23745.37|23625.37|23746.02|23626.02|23744.68|23624.68|7
1634900010000|2021-10-22 10:53:30|23747.11|23627.11|23747.82|23627.82|23748.44|23628.44|23747.11|23627.11|10
1634900020000|2021-10-22 10:53:40|23744.06|23624.06|23741.44|23621.44|23744.06|23624.06|23739.08|23619.08|10
1634900030000|2021-10-22 10:53:50|23741.58|23621.58|23737.93|23617.93|23741.58|23621.58|23737.86|23617.86|9
1634900040000|2021-10-22 10:54:00|23737.87|23617.87|23737.21|23617.21|23740.1|23620.1|23736.65|23616.65|10
1634900050000|2021-10-22 10:54:10|23737.34|23617.34|23738.71|23618.71|23739.45|23619.45|23737|23617|10
1634900060000|2021-10-22 10:54:20|23738.98|23618.98|23737.42|23617.42|23738.98|23618.98|23737.42|23617.42|10
1634900070000|2021-10-22 10:54:30|23737.38|23617.38|23732.16|23612.16|23737.38|23617.38|23732.16|23612.16|9
1634900080000|2021-10-22 10:54:40|23732.1|23612.1|23731.11|23611.11|23732.61|23612.61|23731.11|23611.11|10
1634900090000|2021-10-22 10:54:50|23730.67|23610.67|23730.56|23610.56|23731.28|23611.28|23730.56|23610.56|9
1634900100000|2021-10-22 10:55:00|23730.34|23610.34|23730.54|23610.54|23731.15|23611.15|23730|23610|10
1634900110000|2021-10-22 10:55:10|23731.09|23611.09|23731.27|23611.27|23733.31|23613.31|23731.01|23611.01|9
1634900120000|2021-10-22 10:55:20|23730.26|23610.26|23728.81|23608.81|23730.26|23610.26|23728.51|23608.51|10
1634900130000|2021-10-22 10:55:30|23729.02|23609.02|23730.33|23610.33|23730.33|23610.33|23728.82|23608.82|10
1634900140000|2021-10-22 10:55:40|23731.02|23611.02|23731.95|23611.95|23731.95|23611.95|23730.71|23610.71|10
1634900150000|2021-10-22 10:55:50|23732.62|23612.62|23734.59|23614.59|23734.59|23614.59|23732.52|23612.52|10
1634900160000|2021-10-22 10:56:00|23734.95|23614.95|23741.51|23621.51|23741.51|23621.51|23734.95|23614.95|10
1634900170000|2021-10-22 10:56:10|23741.7|23621.7|23747.17|23627.17|23747.17|23627.17|23741.7|23621.7|10
1634900180000|2021-10-22 10:56:20|23747.99|23627.99|23754.22|23634.22|23754.55|23634.55|23747.99|23627.99|9
1634900190000|2021-10-22 10:56:30|23754.77|23634.77|23755.63|23635.63|23756.68|23636.68|23753.65|23633.65|10
1634900200000|2021-10-22 10:56:40|23756.07|23636.07|23759.9|23639.9|23759.99|23639.99|23755.57|23635.57|10
1634900210000|2021-10-22 10:56:50|23759.7|23639.7|23757.76|23637.76|23759.7|23639.7|23757.63|23637.63|10
1634900220000|2021-10-22 10:57:00|23757.98|23637.98|23760.24|23640.24|23760.6|23640.6|23757.98|23637.98|10
1634900230000|2021-10-22 10:57:10|23759.73|23639.73|23762.16|23642.16|23762.95|23642.95|23759.66|23639.66|10
1634900240000|2021-10-22 10:57:20|23761.91|23641.91|23761.36|23641.36|23761.93|23641.93|23760.64|23640.64|9
1634900250000|2021-10-22 10:57:30|23761.18|23641.18|23761.77|23641.77|23761.9|23641.9|23761.18|23641.18|10
1634900260000|2021-10-22 10:57:40|23761.9|23641.9|23759.93|23639.93|23762.19|23642.19|23759.49|23639.49|10
1634900270000|2021-10-22 10:57:50|23760.08|23640.08|23756.18|23636.18|23760.08|23640.08|23755.84|23635.84|10
1634900280000|2021-10-22 10:58:00|23755.65|23635.65|23756.66|23636.66|23756.66|23636.66|23755.65|23635.65|9
1634900290000|2021-10-22 10:58:10|23756.47|23636.47|23756.75|23636.75|23757.52|23637.52|23756.27|23636.27|10
1634900300000|2021-10-22 10:58:20|23756.74|23636.74|23756.36|23636.36|23756.98|23636.98|23756.15|23636.15|10
1634900310000|2021-10-22 10:58:30|23756.4|23636.4|23756.38|23636.38|23756.45|23636.45|23755.07|23635.07|10
1634900320000|2021-10-22 10:58:40|23755.43|23635.43|23755.63|23635.63|23756.44|23636.44|23754.9|23634.9|10
1634900330000|2021-10-22 10:58:50|23755.8|23635.8|23755.29|23635.29|23758.43|23638.43|23755.29|23635.29|10
1634900340000|2021-10-22 10:59:00|23755.54|23635.54|23754.97|23634.97|23755.54|23635.54|23754.64|23634.64|10
1634900350000|2021-10-22 10:59:10|23755.5|23635.5|23756.7|23636.7|23756.87|23636.87|23755.32|23635.32|10
1634900360000|2021-10-22 10:59:20|23757.44|23637.44|23759.08|23639.08|23759.53|23639.53|23757.44|23637.44|10
1634900370000|2021-10-22 10:59:30|23758.76|23638.76|23758.91|23638.91|23758.91|23638.91|23758.68|23638.68|10
1634900380000|2021-10-22 10:59:40|23758.89|23638.89|23754.93|23634.93|23759.03|23639.03|23754.93|23634.93|9
1634900390000|2021-10-22 10:59:50|23754.67|23634.67|23752.72|23632.72|23755.41|23635.41|23752.72|23632.72|9
1634900400000|2021-10-22 11:00:00|23752.74|23632.74|23753.53|23633.53|23753.53|23633.53|23752.74|23632.74|10
1634900410000|2021-10-22 11:00:10|23753.34|23633.34|23754.48|23634.48|23754.48|23634.48|23753.27|23633.27|9
1634900420000|2021-10-22 11:00:20|23754.84|23634.84|23755.19|23635.19|23755.36|23635.36|23754.78|23634.78|10
1634900430000|2021-10-22 11:00:30|23755.33|23635.33|23757.47|23637.47|23757.48|23637.48|23755.33|23635.33|10
1634900440000|2021-10-22 11:00:40|23757.46|23637.46|23756.8|23636.8|23757.46|23637.46|23755.65|23635.65|9
1634900450000|2021-10-22 11:00:50|23757.75|23637.75|23758.89|23638.89|23759.14|23639.14|23757.75|23637.75|8
1634900460000|2021-10-22 11:01:00|23759.22|23639.22|23760.23|23640.23|23760.79|23640.79|23759.16|23639.16|10
1634900470000|2021-10-22 11:01:10|23761.12|23641.12|23761.2|23641.2|23761.72|23641.72|23761.09|23641.09|10
1634900480000|2021-10-22 11:01:20|23760.59|23640.59|23762.08|23642.08|23762.16|23642.16|23760.53|23640.53|10
1634900490000|2021-10-22 11:01:30|23762.53|23642.53|23765.1|23645.1|23765.16|23645.16|23762.53|23642.53|10
1634900500000|2021-10-22 11:01:40|23765.78|23645.78|23765.76|23645.76|23765.81|23645.81|23764.89|23644.89|10
1634900510000|2021-10-22 11:01:50|23766.37|23646.37|23765.95|23645.95|23766.37|23646.37|23765.65|23645.65|10
1634900520000|2021-10-22 11:02:00|23765.79|23645.79|23764.9|23644.9|23766.3|23646.3|23764.89|23644.89|9
1634900530000|2021-10-22 11:02:10|23764.87|23644.87|23762.69|23642.69|23765.24|23645.24|23762.69|23642.69|10
1634900540000|2021-10-22 11:02:20|23762.64|23642.64|23759.3|23639.3|23762.74|23642.74|23759.3|23639.3|10
1634900550000|2021-10-22 11:02:30|23758.82|23638.82|23758.55|23638.55|23759.21|23639.21|23757.63|23637.63|9
1634900560000|2021-10-22 11:02:40|23758.35|23638.35|23750.62|23630.62|23758.35|23638.35|23750.55|23630.55|10
1634900570000|2021-10-22 11:02:50|23749.44|23629.44|23749.33|23629.33|23749.51|23629.51|23748.36|23628.36|10
1634900580000|2021-10-22 11:03:00|23749.02|23629.02|23746.41|23626.41|23749.02|23629.02|23746.41|23626.41|9
1634900590000|2021-10-22 11:03:10|23747.19|23627.19|23745.94|23625.94|23747.19|23627.19|23745.6|23625.6|10
1634900600000|2021-10-22 11:03:20|23745.88|23625.88|23744.19|23624.19|23745.88|23625.88|23744.19|23624.19|6
1634900610000|2021-10-22 11:03:30|23744.15|23624.15|23741.89|23621.89|23744.17|23624.17|23741.89|23621.89|10
1634900620000|2021-10-22 11:03:40|23740.33|23620.33|23739.65|23619.65|23740.33|23620.33|23739.49|23619.49|9
1634900630000|2021-10-22 11:03:50|23739.6|23619.6|23738.63|23618.63|23740.58|23620.58|23738.63|23618.63|9
1634900640000|2021-10-22 11:04:00|23738.59|23618.59|23736.83|23616.83|23738.59|23618.59|23736.83|23616.83|10
1634900650000|2021-10-22 11:04:10|23736.69|23616.69|23737|23617|23737.12|23617.12|23736.69|23616.69|10
1634900660000|2021-10-22 11:04:20|23736.98|23616.98|23735.81|23615.81|23736.98|23616.98|23735.81|23615.81|7
1634900670000|2021-10-22 11:04:30|23736.11|23616.11|23735.34|23615.34|23736.76|23616.76|23735.34|23615.34|10
1634900680000|2021-10-22 11:04:40|23735.29|23615.29|23735.09|23615.09|23735.45|23615.45|23734.92|23614.92|10
1634900690000|2021-10-22 11:04:50|23734.73|23614.73|23732.71|23612.71|23734.73|23614.73|23732.71|23612.71|10
1634900700000|2021-10-22 11:05:00|23732.53|23612.53|23729.84|23609.84|23732.53|23612.53|23729.84|23609.84|8
1634900710000|2021-10-22 11:05:10|23729.8|23609.8|23729.94|23609.94|23730.52|23610.52|23729.72|23609.72|8
1634900720000|2021-10-22 11:05:20|23730.38|23610.38|23731.97|23611.97|23731.97|23611.97|23730.38|23610.38|9
1634900730000|2021-10-22 11:05:30|23732.13|23612.13|23732.24|23612.24|23733.5|23613.5|23732.13|23612.13|9
1634900740000|2021-10-22 11:05:40|23732.38|23612.38|23731.75|23611.75|23732.92|23612.92|23731.55|23611.55|10
1634900750000|2021-10-22 11:05:50|23731.83|23611.83|23732.59|23612.59|23733.2|23613.2|23731.83|23611.83|10
1634900760000|2021-10-22 11:06:00|23732.41|23612.41|23730.77|23610.77|23732.69|23612.69|23730.77|23610.77|8
1634900770000|2021-10-22 11:06:10|23730.83|23610.83|23730.39|23610.39|23730.88|23610.88|23730.05|23610.05|9
1634900780000|2021-10-22 11:06:20|23731.63|23611.63|23732.14|23612.14|23732.56|23612.56|23731.63|23611.63|10
1634900790000|2021-10-22 11:06:30|23732.59|23612.59|23731.43|23611.43|23732.59|23612.59|23731.43|23611.43|10
1634900800000|2021-10-22 11:06:40|23731.23|23611.23|23729.97|23609.97|23731.46|23611.46|23729.77|23609.77|9
1634900810000|2021-10-22 11:06:50|23729.89|23609.89|23729.71|23609.71|23729.89|23609.89|23729.42|23609.42|10
1634900820000|2021-10-22 11:07:00|23729.24|23609.24|23721.84|23601.84|23729.36|23609.36|23721.84|23601.84|8
1634900830000|2021-10-22 11:07:10|23721.28|23601.28|23719.75|23599.75|23721.28|23601.28|23719.53|23599.53|10
1634900840000|2021-10-22 11:07:20|23719.48|23599.48|23717.29|23597.29|23719.76|23599.76|23717.29|23597.29|10
1634900850000|2021-10-22 11:07:30|23717.15|23597.15|23715.96|23595.96|23717.15|23597.15|23715.96|23595.96|7
1634900860000|2021-10-22 11:07:40|23715.61|23595.61|23715.62|23595.62|23715.98|23595.98|23715.34|23595.34|9
1634900870000|2021-10-22 11:07:50|23715.9|23595.9|23716.71|23596.71|23717.56|23597.56|23715.9|23595.9|9
1634900880000|2021-10-22 11:08:00|23716.63|23596.63|23716.77|23596.77|23717.08|23597.08|23716.63|23596.63|10
1634900890000|2021-10-22 11:08:10|23716.6|23596.6|23715|23595|23716.82|23596.82|23715|23595|10
1634900900000|2021-10-22 11:08:20|23715.01|23595.01|23717.3|23597.3|23717.3|23597.3|23715.01|23595.01|9
1634900910000|2021-10-22 11:08:30|23717.29|23597.29|23719.22|23599.22|23719.22|23599.22|23717.29|23597.29|9
1634900920000|2021-10-22 11:08:40|23719.4|23599.4|23724.43|23604.43|23724.43|23604.43|23717.74|23597.74|9
1634900930000|2021-10-22 11:08:50|23724.77|23604.77|23730.01|23610.01|23730.01|23610.01|23724.62|23604.62|10
1634900940000|2021-10-22 11:09:00|23729.61|23609.61|23733.44|23613.44|23733.44|23613.44|23729.61|23609.61|9
1634900950000|2021-10-22 11:09:10|23733.51|23613.51|23737.3|23617.3|23737.3|23617.3|23733.42|23613.42|10
1634900960000|2021-10-22 11:09:20|23737.14|23617.14|23740.65|23620.65|23741.28|23621.28|23737.14|23617.14|10
1634900970000|2021-10-22 11:09:30|23740.94|23620.94|23743.31|23623.31|23743.31|23623.31|23740.94|23620.94|10
1634900980000|2021-10-22 11:09:40|23743.52|23623.52|23744.14|23624.14|23745.63|23625.63|23743.52|23623.52|10
1634900990000|2021-10-22 11:09:50|23744.22|23624.22|23747.86|23627.86|23747.86|23627.86|23744.22|23624.22|9
1634901000000|2021-10-22 11:10:00|23747.83|23627.83|23751.5|23631.5|23751.5|23631.5|23747.12|23627.12|10
1634901010000|2021-10-22 11:10:10|23751.57|23631.57|23762.76|23642.76|23762.76|23642.76|23751.57|23631.57|10
1634901020000|2021-10-22 11:10:20|23765.07|23645.07|23765.86|23645.86|23769.01|23649.01|23765.07|23645.07|10
1634901030000|2021-10-22 11:10:30|23766.03|23646.03|23767.95|23647.95|23767.95|23647.95|23765.88|23645.88|10
1634901040000|2021-10-22 11:10:40|23768.37|23648.37|23770.31|23650.31|23770.52|23650.52|23768.07|23648.07|10
1634901050000|2021-10-22 11:10:50|23770.09|23650.09|23775.56|23655.56|23775.56|23655.56|23770.09|23650.09|10
1634901060000|2021-10-22 11:11:00|23775.41|23655.41|23775.75|23655.75|23776.68|23656.68|23774.5|23654.5|10
1634901070000|2021-10-22 11:11:10|23776.12|23656.12|23776.79|23656.79|23777.03|23657.03|23775.99|23655.99|9
1634901080000|2021-10-22 11:11:20|23776.88|23656.88|23777.46|23657.46|23777.6|23657.6|23776.88|23656.88|9
1634901090000|2021-10-22 11:11:30|23777.23|23657.23|23777.76|23657.76|23778.56|23658.56|23777.23|23657.23|10
1634901100000|2021-10-22 11:11:40|23778.31|23658.31|23783.44|23663.44|23783.44|23663.44|23778.31|23658.31|10
1634901110000|2021-10-22 11:11:50|23783.34|23663.34|23781.87|23661.87|23783.54|23663.54|23781.87|23661.87|10
1634901120000|2021-10-22 11:12:00|23782.24|23662.24|23780.09|23660.09|23782.25|23662.25|23780.09|23660.09|10
1634901130000|2021-10-22 11:12:10|23779.8|23659.8|23779.42|23659.42|23780.09|23660.09|23778.77|23658.77|9
1634901140000|2021-10-22 11:12:20|23778.95|23658.95|23778.93|23658.93|23778.95|23658.95|23778.39|23658.39|8
1634901150000|2021-10-22 11:12:30|23778.98|23658.98|23784.14|23664.14|23786.22|23666.22|23778.92|23658.92|10
1634901160000|2021-10-22 11:12:40|23784.54|23664.54|23786.51|23666.51|23788.28|23668.28|23784.54|23664.54|10
1634901170000|2021-10-22 11:12:50|23786.74|23666.74|23794.55|23674.55|23794.62|23674.62|23786.74|23666.74|10
1634901180000|2021-10-22 11:13:00|23794.39|23674.39|23795.27|23675.27|23795.58|23675.58|23793.89|23673.89|10
1634901190000|2021-10-22 11:13:10|23794.06|23674.06|23793.31|23673.31|23794.75|23674.75|23792.85|23672.85|10
1634901200000|2021-10-22 11:13:20|23793.32|23673.32|23792.62|23672.62|23793.7|23673.7|23792.62|23672.62|10
1634901210000|2021-10-22 11:13:30|23792.53|23672.53|23792.27|23672.27|23792.53|23672.53|23791.59|23671.59|10
1634901220000|2021-10-22 11:13:40|23793.44|23673.44|23794.67|23674.67|23795.18|23675.18|23793.44|23673.44|10
1634901230000|2021-10-22 11:13:50|23793.58|23673.58|23791.96|23671.96|23793.73|23673.73|23791.74|23671.74|10
1634901240000|2021-10-22 11:14:00|23791.54|23671.54|23790.93|23670.93|23791.99|23671.99|23790.93|23670.93|9
1634901250000|2021-10-22 11:14:10|23791.85|23671.85|23792.34|23672.34|23792.4|23672.4|23790.58|23670.58|10
1634901260000|2021-10-22 11:14:20|23792.13|23672.13|23791.26|23671.26|23792.3|23672.3|23791.23|23671.23|8
1634901270000|2021-10-22 11:14:30|23791.19|23671.19|23790.82|23670.82|23791.76|23671.76|23789.98|23669.98|10
1634901280000|2021-10-22 11:14:40|23790.64|23670.64|23789.9|23669.9|23791.05|23671.05|23789.9|23669.9|10
1634901290000|2021-10-22 11:14:50|23790.94|23670.94|23787.53|23667.53|23791.16|23671.16|23787.53|23667.53|10
1634901300000|2021-10-22 11:15:00|23786.62|23666.62|23782.77|23662.77|23786.64|23666.64|23782.77|23662.77|10
1634901310000|2021-10-22 11:15:10|23782.16|23662.16|23779.86|23659.86|23782.26|23662.26|23779.86|23659.86|10
1634901320000|2021-10-22 11:15:20|23780.43|23660.43|23781.17|23661.17|23781.17|23661.17|23779.4|23659.4|9
1634901330000|2021-10-22 11:15:30|23781.3|23661.3|23776.56|23656.56|23781.3|23661.3|23776.56|23656.56|10
1634901340000|2021-10-22 11:15:40|23776.47|23656.47|23769.81|23649.81|23776.47|23656.47|23769.81|23649.81|10
1634901350000|2021-10-22 11:15:50|23768.89|23648.89|23766.12|23646.12|23768.89|23648.89|23766.12|23646.12|10
1634901360000|2021-10-22 11:16:00|23766.65|23646.65|23768.42|23648.42|23768.42|23648.42|23765.04|23645.04|10
1634901370000|2021-10-22 11:16:10|23768.67|23648.67|23775.8|23655.8|23775.8|23655.8|23768.67|23648.67|10
1634901380000|2021-10-22 11:16:20|23775.92|23655.92|23777.96|23657.96|23777.96|23657.96|23775.92|23655.92|10
1634901390000|2021-10-22 11:16:30|23779.27|23659.27|23780.53|23660.53|23780.85|23660.85|23779.22|23659.22|10
1634901400000|2021-10-22 11:16:40|23781.34|23661.34|23783.55|23663.55|23783.55|23663.55|23780.5|23660.5|10
1634901410000|2021-10-22 11:16:50|23783.64|23663.64|23785.39|23665.39|23785.39|23665.39|23783.4|23663.4|10
1634901420000|2021-10-22 11:17:00|23785.24|23665.24|23785.14|23665.14|23786.6|23666.6|23785.06|23665.06|10
1634901430000|2021-10-22 11:17:10|23785.17|23665.17|23785.42|23665.42|23785.42|23665.42|23783.92|23663.92|10
1634901440000|2021-10-22 11:17:20|23785.66|23665.66|23785.82|23665.82|23786.88|23666.88|23785.66|23665.66|10
1634901450000|2021-10-22 11:17:30|23786.06|23666.06|23787.15|23667.15|23787.15|23667.15|23786.06|23666.06|10
1634901460000|2021-10-22 11:17:40|23786.92|23666.92|23787.04|23667.04|23788.34|23668.34|23786.92|23666.92|10
1634901470000|2021-10-22 11:17:50|23786.56|23666.56|23785.68|23665.68|23786.56|23666.56|23785.54|23665.54|10
1634901480000|2021-10-22 11:18:00|23784.86|23664.86|23785.6|23665.6|23785.79|23665.79|23784.86|23664.86|10
1634901490000|2021-10-22 11:18:10|23785.67|23665.67|23786.76|23666.76|23786.77|23666.77|23785.12|23665.12|10
1634901500000|2021-10-22 11:18:20|23786.13|23666.13|23785.3|23665.3|23786.26|23666.26|23785.3|23665.3|10
1634901510000|2021-10-22 11:18:30|23785.33|23665.33|23790.89|23670.89|23792.3|23672.3|23785.33|23665.33|10
1634901520000|2021-10-22 11:18:40|23791.29|23671.29|23795.87|23675.87|23795.87|23675.87|23791.29|23671.29|10
1634901530000|2021-10-22 11:18:50|23795.7|23675.7|23795.81|23675.81|23796.2|23676.2|23795.46|23675.46|8
1634901540000|2021-10-22 11:19:00|23795.9|23675.9|23796.34|23676.34|23796.34|23676.34|23795.71|23675.71|10
1634901550000|2021-10-22 11:19:10|23795.48|23675.48|23797.51|23677.51|23797.51|23677.51|23795.48|23675.48|10
1634901560000|2021-10-22 11:19:20|23797.79|23677.79|23803.71|23683.71|23803.71|23683.71|23797.54|23677.54|10
1634901570000|2021-10-22 11:19:30|23804.17|23684.17|23806.39|23686.39|23807.35|23687.35|23804.17|23684.17|10
1634901580000|2021-10-22 11:19:40|23806.57|23686.57|23805.43|23685.43|23806.57|23686.57|23804.62|23684.62|10
1634901590000|2021-10-22 11:19:50|23805.97|23685.97|23806.06|23686.06|23806.27|23686.27|23804.16|23684.16|10
1634901600000|2021-10-22 11:20:00|23806.25|23686.25|23809.56|23689.56|23809.56|23689.56|23806.21|23686.21|10
1634901610000|2021-10-22 11:20:10|23808.81|23688.81|23812.92|23692.92|23814.28|23694.28|23808.19|23688.19|10
1634901620000|2021-10-22 11:20:20|23813.11|23693.11|23815.09|23695.09|23815.74|23695.74|23813.11|23693.11|10
1634901630000|2021-10-22 11:20:30|23815.21|23695.21|23814.74|23694.74|23816.09|23696.09|23814.24|23694.24|10
1634901640000|2021-10-22 11:20:40|23814.07|23694.07|23814.59|23694.59|23814.97|23694.97|23813.85|23693.85|10
1634901650000|2021-10-22 11:20:50|23815.17|23695.17|23815.13|23695.13|23816.19|23696.19|23814.42|23694.42|10
1634901660000|2021-10-22 11:21:00|23814.63|23694.63|23814.32|23694.32|23815.32|23695.32|23814.32|23694.32|9
1634901670000|2021-10-22 11:21:10|23814.08|23694.08|23815|23695|23817.22|23697.22|23813.7|23693.7|10
1634901680000|2021-10-22 11:21:20|23815.28|23695.28|23822.61|23702.61|23822.61|23702.61|23815.28|23695.28|10
1634901690000|2021-10-22 11:21:30|23823.67|23703.67|23824.62|23704.62|23824.96|23704.96|23823.67|23703.67|10
1634901700000|2021-10-22 11:21:40|23824.69|23704.69|23824.69|23704.69|23825.28|23705.28|23824.39|23704.39|9
1634901710000|2021-10-22 11:21:50|23824.7|23704.7|23826.46|23706.46|23827.08|23707.08|23824.55|23704.55|10
1634901720000|2021-10-22 11:22:00|23826.21|23706.21|23827.96|23707.96|23828.36|23708.36|23826.21|23706.21|10
1634901730000|2021-10-22 11:22:10|23827.83|23707.83|23828.18|23708.18|23828.33|23708.33|23827.58|23707.58|8
1634901740000|2021-10-22 11:22:20|23827.94|23707.94|23830.06|23710.06|23831.02|23711.02|23827.94|23707.94|10
1634901750000|2021-10-22 11:22:30|23830.38|23710.38|23829.76|23709.76|23831.01|23711.01|23829.76|23709.76|10
1634901760000|2021-10-22 11:22:40|23829.95|23709.95|23828.91|23708.91|23830.04|23710.04|23828.26|23708.26|7
1634901770000|2021-10-22 11:22:50|23829.5|23709.5|23834.69|23714.69|23835.19|23715.19|23829.23|23709.23|10
1634901780000|2021-10-22 11:23:00|23834.37|23714.37|23833.07|23713.07|23834.37|23714.37|23832.57|23712.57|9
1634901790000|2021-10-22 11:23:10|23833.23|23713.23|23836.79|23716.79|23838.11|23718.11|23833.23|23713.23|9
1634901800000|2021-10-22 11:23:20|23836.73|23716.73|23839.52|23719.52|23839.52|23719.52|23836.73|23716.73|10
1634901810000|2021-10-22 11:23:30|23839.56|23719.56|23839.89|23719.89|23840.09|23720.09|23839.39|23719.39|10
1634901820000|2021-10-22 11:23:40|23839.8|23719.8|23839.5|23719.5|23839.8|23719.8|23838.42|23718.42|9
1634901830000|2021-10-22 11:23:50|23839.73|23719.73|23836.15|23716.15|23839.74|23719.74|23836.12|23716.12|10
1634901840000|2021-10-22 11:24:00|23835.54|23715.54|23835.22|23715.22|23835.54|23715.54|23834.49|23714.49|8
1634901850000|2021-10-22 11:24:10|23835.51|23715.51|23835.84|23715.84|23836.23|23716.23|23834.81|23714.81|9
1634901860000|2021-10-22 11:24:20|23835.16|23715.16|23833.61|23713.61|23835.25|23715.25|23833.61|23713.61|10
1634901870000|2021-10-22 11:24:30|23833.59|23713.59|23833.37|23713.37|23833.59|23713.59|23832.88|23712.88|7
1634901880000|2021-10-22 11:24:40|23833.47|23713.47|23833.02|23713.02|23833.47|23713.47|23833.02|23713.02|9
1634901890000|2021-10-22 11:24:50|23832.57|23712.57|23833.24|23713.24|23833.29|23713.29|23831.92|23711.92|10
1634901900000|2021-10-22 11:25:00|23833.12|23713.12|23832.91|23712.91|23833.12|23713.12|23832.42|23712.42|10
1634901910000|2021-10-22 11:25:10|23832|23712|23832|23712|23832.15|23712.15|23831.14|23711.14|9
1634901920000|2021-10-22 11:25:20|23832.06|23712.06|23832.28|23712.28|23832.92|23712.92|23832.06|23712.06|9
1634901930000|2021-10-22 11:25:30|23830.81|23710.81|23819.73|23699.73|23830.81|23710.81|23819.73|23699.73|10
1634901940000|2021-10-22 11:25:40|23819.36|23699.36|23817.49|23697.49|23819.46|23699.46|23817.49|23697.49|10
1634901950000|2021-10-22 11:25:50|23817.63|23697.63|23818.01|23698.01|23818.02|23698.02|23817.55|23697.55|10
1634901960000|2021-10-22 11:26:00|23817.09|23697.09|23820.75|23700.75|23820.75|23700.75|23817.09|23697.09|10
1634901970000|2021-10-22 11:26:10|23821.13|23701.13|23822.33|23702.33|23823.07|23703.07|23821.13|23701.13|10
1634901980000|2021-10-22 11:26:20|23822.75|23702.75|23823.3|23703.3|23823.5|23703.5|23822.75|23702.75|10
1634901990000|2021-10-22 11:26:30|23822.15|23702.15|23822.16|23702.16|23823.51|23703.51|23822.03|23702.03|8
1634902000000|2021-10-22 11:26:40|23822|23702|23822.82|23702.82|23822.83|23702.83|23821.29|23701.29|9
1634902010000|2021-10-22 11:26:50|23822.84|23702.84|23832.42|23712.42|23832.42|23712.42|23822.31|23702.31|10
1634902020000|2021-10-22 11:27:00|23832.34|23712.34|23840.42|23720.42|23840.42|23720.42|23832.3|23712.3|10
1634902030000|2021-10-22 11:27:10|23840.56|23720.56|23838.69|23718.69|23842.08|23722.08|23838.69|23718.69|9
1634902040000|2021-10-22 11:27:20|23837.33|23717.33|23834.34|23714.34|23837.33|23717.33|23834.34|23714.34|10
1634902050000|2021-10-22 11:27:30|23834.26|23714.26|23835.54|23715.54|23836.07|23716.07|23834.26|23714.26|10
1634902060000|2021-10-22 11:27:40|23835.45|23715.45|23837.82|23717.82|23838.21|23718.21|23835.01|23715.01|9
1634902070000|2021-10-22 11:27:50|23837.55|23717.55|23838.4|23718.4|23838.4|23718.4|23837.53|23717.53|9
1634902080000|2021-10-22 11:28:00|23837.81|23717.81|23838.05|23718.05|23838.05|23718.05|23837.5|23717.5|9
1634902090000|2021-10-22 11:28:10|23838.02|23718.02|23836.63|23716.63|23838.02|23718.02|23836.63|23716.63|9
1634902100000|2021-10-22 11:28:20|23836.46|23716.46|23835.72|23715.72|23836.64|23716.64|23835.71|23715.71|10
1634902110000|2021-10-22 11:28:30|23835.71|23715.71|23836.43|23716.43|23836.71|23716.71|23835.71|23715.71|10
1634902120000|2021-10-22 11:28:40|23836.07|23716.07|23834.77|23714.77|23836.31|23716.31|23834.77|23714.77|10
1634902130000|2021-10-22 11:28:50|23834.99|23714.99|23834.07|23714.07|23835.07|23715.07|23833.53|23713.53|10
1634902140000|2021-10-22 11:29:00|23833.9|23713.9|23831.93|23711.93|23833.9|23713.9|23831.91|23711.91|10
1634902150000|2021-10-22 11:29:10|23832.29|23712.29|23834.11|23714.11|23834.11|23714.11|23832.29|23712.29|9
1634902160000|2021-10-22 11:29:20|23833.78|23713.78|23831.84|23711.84|23833.84|23713.84|23831.84|23711.84|10
1634902170000|2021-10-22 11:29:30|23831.43|23711.43|23830.69|23710.69|23832.21|23712.21|23830.6|23710.6|10
1634902180000|2021-10-22 11:29:40|23830.06|23710.06|23829.89|23709.89|23830.62|23710.62|23829.69|23709.69|9
1634902190000|2021-10-22 11:29:50|23829.79|23709.79|23832.08|23712.08|23832.08|23712.08|23829.24|23709.24|10
1634902200000|2021-10-22 11:30:00|23831.98|23711.98|23829.51|23709.51|23831.98|23711.98|23829.3|23709.3|10
1634902210000|2021-10-22 11:30:10|23829.26|23709.26|23831.46|23711.46|23831.72|23711.72|23829.26|23709.26|10
1634902220000|2021-10-22 11:30:20|23831.88|23711.88|23836.7|23716.7|23836.7|23716.7|23831.88|23711.88|9
1634902230000|2021-10-22 11:30:30|23836.68|23716.68|23839.51|23719.51|23839.51|23719.51|23835.69|23715.69|10
1634902240000|2021-10-22 11:30:40|23839.09|23719.09|23838.32|23718.32|23839.7|23719.7|23837.36|23717.36|10
1634902250000|2021-10-22 11:30:50|23836.46|23716.46|23839.01|23719.01|23839.01|23719.01|23836.43|23716.43|10
1634902260000|2021-10-22 11:31:00|23838.56|23718.56|23838.03|23718.03|23838.56|23718.56|23837.59|23717.59|10
1634902270000|2021-10-22 11:31:10|23838.13|23718.13|23836.26|23716.26|23838.15|23718.15|23836.26|23716.26|10
1634902280000|2021-10-22 11:31:20|23836.35|23716.35|23837.24|23717.24|23837.66|23717.66|23836.35|23716.35|9
1634902290000|2021-10-22 11:31:30|23837.42|23717.42|23838.09|23718.09|23838.1|23718.1|23837.07|23717.07|10
1634902300000|2021-10-22 11:31:40|23837.98|23717.98|23838|23718|23838|23718|23836.01|23716.01|10
1634902310000|2021-10-22 11:31:50|23834.43|23714.43|23833.7|23713.7|23834.69|23714.69|23832.02|23712.02|10
1634902320000|2021-10-22 11:32:00|23834.3|23714.3|23834.7|23714.7|23835.73|23715.73|23833.86|23713.86|10
1634902330000|2021-10-22 11:32:10|23833.99|23713.99|23833.17|23713.17|23834.19|23714.19|23832.93|23712.93|10
1634902340000|2021-10-22 11:32:20|23833.48|23713.48|23836.93|23716.93|23836.93|23716.93|23833.48|23713.48|9
1634902350000|2021-10-22 11:32:30|23838|23718|23837.03|23717.03|23838.13|23718.13|23836.48|23716.48|10
1634902360000|2021-10-22 11:32:40|23836.48|23716.48|23835.54|23715.54|23836.63|23716.63|23835.54|23715.54|9
1634902370000|2021-10-22 11:32:50|23835.69|23715.69|23835.45|23715.45|23837.33|23717.33|23835.45|23715.45|10
1634902380000|2021-10-22 11:33:00|23837.22|23717.22|23839.04|23719.04|23839.04|23719.04|23837.01|23717.01|10
1634902390000|2021-10-22 11:33:10|23839.73|23719.73|23840.66|23720.66|23841.07|23721.07|23839.64|23719.64|10
1634902400000|2021-10-22 11:33:20|23840.71|23720.71|23841.22|23721.22|23841.22|23721.22|23840.56|23720.56|10
1634902410000|2021-10-22 11:33:30|23841.51|23721.51|23841.65|23721.65|23841.65|23721.65|23840.45|23720.45|10
1634902420000|2021-10-22 11:33:40|23841.22|23721.22|23841.27|23721.27|23842.05|23722.05|23841.22|23721.22|9
1634902430000|2021-10-22 11:33:50|23842.45|23722.45|23844.94|23724.94|23844.94|23724.94|23842.45|23722.45|10
1634902440000|2021-10-22 11:34:00|23845.08|23725.08|23847.23|23727.23|23847.52|23727.52|23844.91|23724.91|10
1634902450000|2021-10-22 11:34:10|23847.38|23727.38|23847.24|23727.24|23848.07|23728.07|23846.79|23726.79|9
1634902460000|2021-10-22 11:34:20|23847.25|23727.25|23849.57|23729.57|23849.57|23729.57|23847.25|23727.25|10
1634902470000|2021-10-22 11:34:30|23849.96|23729.96|23852.96|23732.96|23853.08|23733.08|23849.7|23729.7|10
1634902480000|2021-10-22 11:34:40|23853.53|23733.53|23857.87|23737.87|23857.87|23737.87|23853.53|23733.53|9
1634902490000|2021-10-22 11:34:50|23857.75|23737.75|23860.43|23740.43|23860.43|23740.43|23857.67|23737.67|9
1634902500000|2021-10-22 11:35:00|23860.49|23740.49|23865.94|23745.94|23865.94|23745.94|23857.27|23737.27|7
1634902510000|2021-10-22 11:35:10|23865.76|23745.76|23863.01|23743.01|23866.47|23746.47|23863.01|23743.01|10
1634902520000|2021-10-22 11:35:20|23863.83|23743.83|23864.25|23744.25|23864.28|23744.28|23862.12|23742.12|10
1634902530000|2021-10-22 11:35:30|23864.39|23744.39|23864.67|23744.67|23865.19|23745.19|23864.39|23744.39|10
1634902540000|2021-10-22 11:35:40|23864.23|23744.23|23864.67|23744.67|23864.75|23744.75|23863.37|23743.37|10
1634902550000|2021-10-22 11:35:50|23864.72|23744.72|23863.19|23743.19|23864.86|23744.86|23863.19|23743.19|10
1634902560000|2021-10-22 11:36:00|23863.55|23743.55|23861.61|23741.61|23863.7|23743.7|23861.37|23741.37|10
1634902570000|2021-10-22 11:36:10|23861.81|23741.81|23861.91|23741.91|23862.27|23742.27|23860.99|23740.99|9
1634902580000|2021-10-22 11:36:20|23861.77|23741.77|23861.8|23741.8|23862.45|23742.45|23860.94|23740.94|10
1634902590000|2021-10-22 11:36:30|23862.4|23742.4|23861.09|23741.09|23862.4|23742.4|23860.87|23740.87|9
1634902600000|2021-10-22 11:36:40|23860.12|23740.12|23859.97|23739.97|23860.38|23740.38|23859.74|23739.74|9
1634902610000|2021-10-22 11:36:50|23859.89|23739.89|23858.7|23738.7|23859.9|23739.9|23858.7|23738.7|8
1634902620000|2021-10-22 11:37:00|23858.74|23738.74|23857.68|23737.68|23859.32|23739.32|23857.68|23737.68|10
1634902630000|2021-10-22 11:37:10|23857.85|23737.85|23856.96|23736.96|23857.85|23737.85|23856.44|23736.44|10
1634902640000|2021-10-22 11:37:20|23856.73|23736.73|23858.79|23738.79|23858.79|23738.79|23856.45|23736.45|10
1634902650000|2021-10-22 11:37:30|23856.76|23736.76|23859.14|23739.14|23859.37|23739.37|23856.76|23736.76|10
1634902660000|2021-10-22 11:37:40|23859.44|23739.44|23861.97|23741.97|23861.97|23741.97|23859.44|23739.44|10
1634902670000|2021-10-22 11:37:50|23862.11|23742.11|23862.43|23742.43|23862.59|23742.59|23861.86|23741.86|9
1634902680000|2021-10-22 11:38:00|23862.32|23742.32|23857.45|23737.45|23862.32|23742.32|23857.45|23737.45|9
1634902690000|2021-10-22 11:38:10|23856.79|23736.79|23856.65|23736.65|23856.84|23736.84|23855.98|23735.98|9
1634902700000|2021-10-22 11:38:20|23856.5|23736.5|23860.45|23740.45|23860.45|23740.45|23856.5|23736.5|10
1634902710000|2021-10-22 11:38:30|23861.11|23741.11|23859.93|23739.93|23861.11|23741.11|23858.96|23738.96|10
1634902720000|2021-10-22 11:38:40|23860.07|23740.07|23862.87|23742.87|23864.1|23744.1|23860.07|23740.07|10
1634902730000|2021-10-22 11:38:50|23862.73|23742.73|23864.93|23744.93|23865.53|23745.53|23862.44|23742.44|10
1634902740000|2021-10-22 11:39:00|23866.2|23746.2|23867.89|23747.89|23867.89|23747.89|23866.15|23746.15|10
1634902750000|2021-10-22 11:39:10|23868.08|23748.08|23871.76|23751.76|23871.76|23751.76|23868.08|23748.08|10
1634902760000|2021-10-22 11:39:20|23872.19|23752.19|23876.06|23756.06|23876.06|23756.06|23872.19|23752.19|10
1634902770000|2021-10-22 11:39:30|23876.43|23756.43|23875.95|23755.95|23877.15|23757.15|23875.95|23755.95|10
1634902780000|2021-10-22 11:39:40|23875.24|23755.24|23874.51|23754.51|23875.4|23755.4|23873.42|23753.42|10
1634902790000|2021-10-22 11:39:50|23874.39|23754.39|23872.59|23752.59|23874.39|23754.39|23872.59|23752.59|9
1634902800000|2021-10-22 11:40:00|23872.36|23752.36|23871|23751|23872.36|23752.36|23870.31|23750.31|10
1634902810000|2021-10-22 11:40:10|23871.48|23751.48|23872.32|23752.32|23872.32|23752.32|23871.14|23751.14|8
1634902820000|2021-10-22 11:40:20|23873.58|23753.58|23874.85|23754.85|23874.85|23754.85|23873.29|23753.29|10
1634902830000|2021-10-22 11:40:30|23874.57|23754.57|23873.89|23753.89|23875.6|23755.6|23873.89|23753.89|10
1634902840000|2021-10-22 11:40:40|23873.79|23753.79|23871.53|23751.53|23876.15|23756.15|23871.53|23751.53|10
1634902850000|2021-10-22 11:40:50|23871.06|23751.06|23868.01|23748.01|23871.55|23751.55|23867.91|23747.91|10
1634902860000|2021-10-22 11:41:00|23868.46|23748.46|23868.47|23748.47|23869.32|23749.32|23868.32|23748.32|10
1634902870000|2021-10-22 11:41:10|23867.91|23747.91|23860.59|23740.59|23867.91|23747.91|23860.59|23740.59|10
1634902880000|2021-10-22 11:41:20|23860.08|23740.08|23856.88|23736.88|23861.76|23741.76|23856.88|23736.88|9
1634902890000|2021-10-22 11:41:30|23857.57|23737.57|23856.89|23736.89|23857.57|23737.57|23856.89|23736.89|10
1634902900000|2021-10-22 11:41:40|23856.01|23736.01|23856.49|23736.49|23857.89|23737.89|23856.01|23736.01|10
1634902910000|2021-10-22 11:41:50|23856.14|23736.14|23851.61|23731.61|23856.14|23736.14|23850.28|23730.28|10
1634902920000|2021-10-22 11:42:00|23849.95|23729.95|23850.38|23730.38|23850.38|23730.38|23848.37|23728.37|10
1634902930000|2021-10-22 11:42:10|23852.55|23732.55|23854.97|23734.97|23856.49|23736.49|23852.55|23732.55|10
1634902940000|2021-10-22 11:42:20|23856.06|23736.06|23856.23|23736.23|23856.75|23736.75|23856.06|23736.06|9
1634902950000|2021-10-22 11:42:30|23856.31|23736.31|23852.71|23732.71|23856.31|23736.31|23852.71|23732.71|9
1634902960000|2021-10-22 11:42:40|23852.43|23732.43|23848.52|23728.52|23852.43|23732.43|23848.52|23728.52|10
1634902970000|2021-10-22 11:42:50|23848.81|23728.81|23845.64|23725.64|23848.81|23728.81|23844.87|23724.87|9
1634902980000|2021-10-22 11:43:00|23845.02|23725.02|23844.07|23724.07|23845.08|23725.08|23843.21|23723.21|10
1634902990000|2021-10-22 11:43:10|23843.81|23723.81|23839.01|23719.01|23843.81|23723.81|23838.7|23718.7|10
1634903000000|2021-10-22 11:43:20|23837.8|23717.8|23835.23|23715.23|23838.37|23718.37|23835.23|23715.23|10
1634903010000|2021-10-22 11:43:30|23830.98|23710.98|23824.64|23704.64|23830.98|23710.98|23824.64|23704.64|10
1634903020000|2021-10-22 11:43:40|23824.48|23704.48|23819.87|23699.87|23824.51|23704.51|23819.87|23699.87|10
1634903030000|2021-10-22 11:43:50|23821.07|23701.07|23819.72|23699.72|23821.07|23701.07|23818.95|23698.95|10
1634903040000|2021-10-22 11:44:00|23819.62|23699.62|23818.08|23698.08|23819.62|23699.62|23817.59|23697.59|10
1634903050000|2021-10-22 11:44:10|23816.78|23696.78|23815.09|23695.09|23817.22|23697.22|23814.57|23694.57|10
1634903060000|2021-10-22 11:44:20|23816.89|23696.89|23821.8|23701.8|23821.8|23701.8|23816.89|23696.89|9
1634903070000|2021-10-22 11:44:30|23820.8|23700.8|23820.15|23700.15|23822.02|23702.02|23819.74|23699.74|10
1634903080000|2021-10-22 11:44:40|23819.61|23699.61|23813.27|23693.27|23819.61|23699.61|23812.91|23692.91|10
1634903090000|2021-10-22 11:44:50|23811.78|23691.78|23808.85|23688.85|23811.78|23691.78|23808.85|23688.85|10
1634903100000|2021-10-22 11:45:00|23808.18|23688.18|23806.19|23686.19|23808.33|23688.33|23805.2|23685.2|9
1634903110000|2021-10-22 11:45:10|23806.43|23686.43|23810.97|23690.97|23810.97|23690.97|23806.43|23686.43|10
1634903120000|2021-10-22 11:45:20|23811.53|23691.53|23815.18|23695.18|23815.18|23695.18|23811.53|23691.53|10
1634903130000|2021-10-22 11:45:30|23814.82|23694.82|23812.68|23692.68|23815.12|23695.12|23812.68|23692.68|10
1634903140000|2021-10-22 11:45:40|23812.24|23692.24|23811.05|23691.05|23813.28|23693.28|23811.05|23691.05|10
1634903150000|2021-10-22 11:45:50|23810.95|23690.95|23809.04|23689.04|23810.95|23690.95|23808.45|23688.45|10
1634903160000|2021-10-22 11:46:00|23809.07|23689.07|23811.06|23691.06|23811.62|23691.62|23809.07|23689.07|10
1634903170000|2021-10-22 11:46:10|23812.78|23692.78|23816.42|23696.42|23816.9|23696.9|23812.78|23692.78|10
1634903180000|2021-10-22 11:46:20|23817.01|23697.01|23820.42|23700.42|23820.42|23700.42|23817.01|23697.01|10
1634903190000|2021-10-22 11:46:30|23821.5|23701.5|23823.21|23703.21|23823.87|23703.87|23821.5|23701.5|10
1634903200000|2021-10-22 11:46:40|23823.2|23703.2|23826.29|23706.29|23826.29|23706.29|23823.2|23703.2|10
1634903210000|2021-10-22 11:46:50|23825.96|23705.96|23830.12|23710.12|23830.54|23710.54|23825.96|23705.96|10
1634903220000|2021-10-22 11:47:00|23831.15|23711.15|23830.85|23710.85|23831.62|23711.62|23830.49|23710.49|10
1634903230000|2021-10-22 11:47:10|23830.64|23710.64|23831.71|23711.71|23831.93|23711.93|23830.64|23710.64|9
1634903240000|2021-10-22 11:47:20|23831.51|23711.51|23831.24|23711.24|23831.51|23711.51|23830.51|23710.51|10
1634903250000|2021-10-22 11:47:30|23830.66|23710.66|23830.67|23710.67|23830.67|23710.67|23829.43|23709.43|10
1634903260000|2021-10-22 11:47:40|23830.87|23710.87|23832.91|23712.91|23833.16|23713.16|23830.79|23710.79|9
1634903270000|2021-10-22 11:47:50|23831.51|23711.51|23830.59|23710.59|23831.92|23711.92|23830.59|23710.59|10
1634903280000|2021-10-22 11:48:00|23830.77|23710.77|23833.95|23713.95|23833.95|23713.95|23830.77|23710.77|10
1634903290000|2021-10-22 11:48:10|23835.17|23715.17|23835.92|23715.92|23836.44|23716.44|23835.17|23715.17|9
1634903300000|2021-10-22 11:48:20|23835.66|23715.66|23836.09|23716.09|23836.5|23716.5|23835.66|23715.66|10
1634903310000|2021-10-22 11:48:30|23836.28|23716.28|23836.61|23716.61|23837.53|23717.53|23835.69|23715.69|10
1634903320000|2021-10-22 11:48:40|23837.43|23717.43|23837.4|23717.4|23837.8|23717.8|23837.03|23717.03|9
1634903330000|2021-10-22 11:48:50|23837.54|23717.54|23835.38|23715.38|23837.54|23717.54|23835.03|23715.03|9
1634903340000|2021-10-22 11:49:00|23836.51|23716.51|23838.49|23718.49|23838.55|23718.55|23836.3|23716.3|10
1634903350000|2021-10-22 11:49:10|23839.15|23719.15|23839.47|23719.47|23839.73|23719.73|23838.81|23718.81|10
1634903360000|2021-10-22 11:49:20|23839.27|23719.27|23841.33|23721.33|23841.72|23721.72|23839.27|23719.27|10
1634903370000|2021-10-22 11:49:30|23840.71|23720.71|23842.13|23722.13|23842.17|23722.17|23840.53|23720.53|9
1634903380000|2021-10-22 11:49:40|23842.27|23722.27|23837.98|23717.98|23842.27|23722.27|23837.73|23717.73|10
1634903390000|2021-10-22 11:49:50|23838.92|23718.92|23837.17|23717.17|23839.16|23719.16|23837.17|23717.17|9
1634903400000|2021-10-22 11:50:00|23837.18|23717.18|23838.73|23718.73|23839.07|23719.07|23836.96|23716.96|10
1634903410000|2021-10-22 11:50:10|23837.97|23717.97|23833.11|23713.11|23837.97|23717.97|23833.11|23713.11|10
1634903420000|2021-10-22 11:50:20|23831.3|23711.3|23827.01|23707.01|23831.3|23711.3|23826.66|23706.66|10
1634903430000|2021-10-22 11:50:30|23826.26|23706.26|23823.68|23703.68|23827.38|23707.38|23823.68|23703.68|9
1634903440000|2021-10-22 11:50:40|23824.15|23704.15|23821.16|23701.16|23824.73|23704.73|23821.16|23701.16|10
1634903450000|2021-10-22 11:50:50|23820.84|23700.84|23815.64|23695.64|23820.84|23700.84|23815.64|23695.64|10
1634903460000|2021-10-22 11:51:00|23815.57|23695.57|23814.35|23694.35|23815.99|23695.99|23814.35|23694.35|10
1634903470000|2021-10-22 11:51:10|23814.51|23694.51|23811.99|23691.99|23814.51|23694.51|23811.99|23691.99|10
1634903480000|2021-10-22 11:51:20|23812.14|23692.14|23812.08|23692.08|23812.14|23692.14|23810.73|23690.73|10
1634903490000|2021-10-22 11:51:30|23811.82|23691.82|23808.06|23688.06|23811.82|23691.82|23807.02|23687.02|10
1634903500000|2021-10-22 11:51:40|23807.73|23687.73|23800.33|23680.33|23807.73|23687.73|23800.33|23680.33|10
1634903510000|2021-10-22 11:51:50|23799.63|23679.63|23797.69|23677.69|23799.63|23679.63|23797.12|23677.12|10
1634903520000|2021-10-22 11:52:00|23798.7|23678.7|23803.36|23683.36|23803.36|23683.36|23798.7|23678.7|10
1634903530000|2021-10-22 11:52:10|23804.24|23684.24|23802.84|23682.84|23804.66|23684.66|23801.76|23681.76|10
1634903540000|2021-10-22 11:52:20|23801.91|23681.91|23800.34|23680.34|23802.2|23682.2|23800.34|23680.34|9
1634903550000|2021-10-22 11:52:30|23800.4|23680.4|23798.77|23678.77|23800.4|23680.4|23798.12|23678.12|10
1634903560000|2021-10-22 11:52:40|23799.13|23679.13|23798.24|23678.24|23799.36|23679.36|23797.77|23677.77|10
1634903570000|2021-10-22 11:52:50|23798.92|23678.92|23799.06|23679.06|23799.06|23679.06|23797.7|23677.7|10
1634903580000|2021-10-22 11:53:00|23797.26|23677.26|23795.02|23675.02|23797.26|23677.26|23794.61|23674.61|10
1634903590000|2021-10-22 11:53:10|23795.8|23675.8|23798.04|23678.04|23798.24|23678.24|23795.04|23675.04|10
1634903600000|2021-10-22 11:53:20|23799.34|23679.34|23802.17|23682.17|23802.17|23682.17|23799.34|23679.34|10
1634903610000|2021-10-22 11:53:30|23802.95|23682.95|23803.15|23683.15|23803.48|23683.48|23802.74|23682.74|10
1634903620000|2021-10-22 11:53:40|23801.93|23681.93|23799.73|23679.73|23802.25|23682.25|23799.73|23679.73|10
1634903630000|2021-10-22 11:53:50|23799.16|23679.16|23799.07|23679.07|23799.19|23679.19|23798.52|23678.52|9
1634903640000|2021-10-22 11:54:00|23799|23679|23797.76|23677.76|23799.49|23679.49|23797.76|23677.76|9
1634903650000|2021-10-22 11:54:10|23796.79|23676.79|23796.62|23676.62|23797.65|23677.65|23796.53|23676.53|10
1634903660000|2021-10-22 11:54:20|23797.11|23677.11|23799.25|23679.25|23800.01|23680.01|23796.76|23676.76|9
1634903670000|2021-10-22 11:54:30|23800.2|23680.2|23802.57|23682.57|23802.7|23682.7|23800.2|23680.2|10
1634903680000|2021-10-22 11:54:40|23801.56|23681.56|23799.11|23679.11|23802.02|23682.02|23798.79|23678.79|9
1634903690000|2021-10-22 11:54:50|23798.97|23678.97|23795.79|23675.79|23798.97|23678.97|23795.79|23675.79|9
1634903700000|2021-10-22 11:55:00|23795.8|23675.8|23794.69|23674.69|23795.8|23675.8|23794.69|23674.69|10
1634903710000|2021-10-22 11:55:10|23795.23|23675.23|23797.4|23677.4|23797.66|23677.66|23794.52|23674.52|10
1634903720000|2021-10-22 11:55:20|23800.69|23680.69|23807.99|23687.99|23807.99|23687.99|23800.42|23680.42|10
1634903730000|2021-10-22 11:55:30|23808.95|23688.95|23815.81|23695.81|23815.81|23695.81|23808.86|23688.86|10
1634903740000|2021-10-22 11:55:40|23815.75|23695.75|23823.37|23703.37|23823.37|23703.37|23815.74|23695.74|10
1634903750000|2021-10-22 11:55:50|23823.75|23703.75|23822.47|23702.47|23823.75|23703.75|23822.05|23702.05|10
1634903760000|2021-10-22 11:56:00|23822.44|23702.44|23823.51|23703.51|23823.78|23703.78|23822.44|23702.44|9
1634903770000|2021-10-22 11:56:10|23823.36|23703.36|23824.35|23704.35|23824.43|23704.43|23823.36|23703.36|10
1634903780000|2021-10-22 11:56:20|23824.66|23704.66|23824.59|23704.59|23825.62|23705.62|23824.59|23704.59|10
1634903790000|2021-10-22 11:56:30|23824.55|23704.55|23825.33|23705.33|23825.33|23705.33|23824.11|23704.11|10
1634903800000|2021-10-22 11:56:40|23825.07|23705.07|23823.47|23703.47|23825.2|23705.2|23823.47|23703.47|10
1634903810000|2021-10-22 11:56:50|23823.17|23703.17|23823.02|23703.02|23823.96|23703.96|23822.76|23702.76|10
1634903820000|2021-10-22 11:57:00|23822.78|23702.78|23824.02|23704.02|23824.02|23704.02|23822.27|23702.27|10
1634903830000|2021-10-22 11:57:10|23825.29|23705.29|23825.82|23705.82|23826.17|23706.17|23824.71|23704.71|10
1634903840000|2021-10-22 11:57:20|23826.81|23706.81|23826.97|23706.97|23828.29|23708.29|23826.7|23706.7|10
1634903850000|2021-10-22 11:57:30|23826.82|23706.82|23827.94|23707.94|23827.97|23707.97|23826.82|23706.82|10
1634903860000|2021-10-22 11:57:40|23827.98|23707.98|23829.61|23709.61|23829.64|23709.64|23827.71|23707.71|10
1634903870000|2021-10-22 11:57:50|23829.67|23709.67|23828.37|23708.37|23830.68|23710.68|23828.35|23708.35|10
1634903880000|2021-10-22 11:58:00|23828.57|23708.57|23827.33|23707.33|23828.57|23708.57|23827.33|23707.33|10
1634903890000|2021-10-22 11:58:10|23827.01|23707.01|23826.99|23706.99|23827.01|23707.01|23826.3|23706.3|10
1634903900000|2021-10-22 11:58:20|23826.95|23706.95|23827.66|23707.66|23827.76|23707.76|23826.85|23706.85|10
1634903910000|2021-10-22 11:58:30|23827.84|23707.84|23826.11|23706.11|23827.84|23707.84|23826.11|23706.11|10
1634903920000|2021-10-22 11:58:40|23826.9|23706.9|23825.6|23705.6|23827.57|23707.57|23825.39|23705.39|10
1634903930000|2021-10-22 11:58:50|23825.68|23705.68|23825.82|23705.82|23827.24|23707.24|23825.54|23705.54|10
1634903940000|2021-10-22 11:59:00|23826.3|23706.3|23828.21|23708.21|23828.48|23708.48|23826.3|23706.3|10
1634903950000|2021-10-22 11:59:10|23828.22|23708.22|23833.28|23713.28|23833.28|23713.28|23828.22|23708.22|10
1634903960000|2021-10-22 11:59:20|23833.62|23713.62|23836.58|23716.58|23836.58|23716.58|23833.62|23713.62|9
1634903970000|2021-10-22 11:59:30|23837.12|23717.12|23840.42|23720.42|23840.5|23720.5|23837.08|23717.08|10
1634903980000|2021-10-22 11:59:40|23840.26|23720.26|23837.54|23717.54|23840.26|23720.26|23837.08|23717.08|10
1634903990000|2021-10-22 11:59:50|23837.68|23717.68|23838.93|23718.93|23839.27|23719.27|23837.68|23717.68|10
1634904000000|2021-10-22 12:00:00|23839.3|23719.3|23837.71|23717.71|23839.73|23719.73|23837.71|23717.71|10
1634904010000|2021-10-22 12:00:10|23837.32|23717.32|23837.9|23717.9|23837.9|23717.9|23835.16|23715.16|10
1634904020000|2021-10-22 12:00:20|23837.81|23717.81|23845.15|23725.15|23845.15|23725.15|23837.81|23717.81|10
1634904030000|2021-10-22 12:00:30|23845.59|23725.59|23847.5|23727.5|23847.57|23727.57|23845.59|23725.59|9
1634904040000|2021-10-22 12:00:40|23847.57|23727.57|23850.58|23730.58|23850.58|23730.58|23847.49|23727.49|10
1634904050000|2021-10-22 12:00:50|23850.66|23730.66|23852.51|23732.51|23853.03|23733.03|23850.66|23730.66|9
1634904060000|2021-10-22 12:01:00|23853.43|23733.43|23853.84|23733.84|23853.84|23733.84|23852.63|23732.63|10
1634904070000|2021-10-22 12:01:10|23854.01|23734.01|23854.37|23734.37|23855.16|23735.16|23854.01|23734.01|10
1634904080000|2021-10-22 12:01:20|23854.49|23734.49|23855.69|23735.69|23855.69|23735.69|23853.8|23733.8|10
1634904090000|2021-10-22 12:01:30|23855.7|23735.7|23855.71|23735.71|23856.58|23736.58|23855.11|23735.11|10
1634904100000|2021-10-22 12:01:40|23855.68|23735.68|23856.53|23736.53|23857.17|23737.17|23855.68|23735.68|10
1634904110000|2021-10-22 12:01:50|23856.25|23736.25|23856.07|23736.07|23857.26|23737.26|23855.02|23735.02|10
1634904120000|2021-10-22 12:02:00|23854.98|23734.98|23854.9|23734.9|23854.98|23734.98|23854.22|23734.22|10
1634904130000|2021-10-22 12:02:10|23854.76|23734.76|23853.01|23733.01|23855.02|23735.02|23853.01|23733.01|10
1634904140000|2021-10-22 12:02:20|23853.43|23733.43|23851.43|23731.43|23853.94|23733.94|23851.43|23731.43|10
1634904150000|2021-10-22 12:02:30|23851.38|23731.38|23849.03|23729.03|23851.38|23731.38|23849.03|23729.03|9
1634904160000|2021-10-22 12:02:40|23848.7|23728.7|23848.15|23728.15|23848.7|23728.7|23848.11|23728.11|10
1634904170000|2021-10-22 12:02:50|23847.21|23727.21|23845.98|23725.98|23848.56|23728.56|23845.98|23725.98|9
1634904180000|2021-10-22 12:03:00|23845.74|23725.74|23844.56|23724.56|23845.93|23725.93|23844.56|23724.56|9
1634904190000|2021-10-22 12:03:10|23844.85|23724.85|23844.07|23724.07|23845.51|23725.51|23844.07|23724.07|10
1634904200000|2021-10-22 12:03:20|23842.51|23722.51|23836.78|23716.78|23842.51|23722.51|23836.78|23716.78|10
1634904210000|2021-10-22 12:03:30|23835.25|23715.25|23827.32|23707.32|23835.25|23715.25|23827.32|23707.32|10
1634904220000|2021-10-22 12:03:40|23827.07|23707.07|23827.08|23707.08|23827.08|23707.08|23825.42|23705.42|10
1634904230000|2021-10-22 12:03:50|23827.37|23707.37|23827.92|23707.92|23828.59|23708.59|23826.99|23706.99|10
1634904240000|2021-10-22 12:04:00|23827.9|23707.9|23828.6|23708.6|23829.05|23709.05|23827.8|23707.8|10
1634904250000|2021-10-22 12:04:10|23828.63|23708.63|23825.81|23705.81|23829.23|23709.23|23825.81|23705.81|10
1634904260000|2021-10-22 12:04:20|23825.44|23705.44|23824.79|23704.79|23825.44|23705.44|23824.38|23704.38|10
1634904270000|2021-10-22 12:04:30|23825.4|23705.4|23823.01|23703.01|23826|23706|23823.01|23703.01|10
1634904280000|2021-10-22 12:04:40|23823.11|23703.11|23822.44|23702.44|23824.41|23704.41|23822.44|23702.44|10
1634904290000|2021-10-22 12:04:50|23822.17|23702.17|23819.41|23699.41|23822.17|23702.17|23819.41|23699.41|10
1634904300000|2021-10-22 12:05:00|23818.67|23698.67|23814.32|23694.32|23818.67|23698.67|23814.21|23694.21|10
1634904310000|2021-10-22 12:05:10|23814.31|23694.31|23817.41|23697.41|23817.41|23697.41|23813.39|23693.39|10
1634904320000|2021-10-22 12:05:20|23818.55|23698.55|23818.05|23698.05|23818.55|23698.55|23817.26|23697.26|9
1634904330000|2021-10-22 12:05:30|23818.33|23698.33|23821.45|23701.45|23821.45|23701.45|23818.33|23698.33|10
1634904340000|2021-10-22 12:05:40|23821.04|23701.04|23822.34|23702.34|23823.1|23703.1|23821.04|23701.04|10
1634904350000|2021-10-22 12:05:50|23822.66|23702.66|23819.19|23699.19|23822.66|23702.66|23819.19|23699.19|9
1634904360000|2021-10-22 12:06:00|23817.63|23697.63|23812.14|23692.14|23817.63|23697.63|23812.14|23692.14|10
1634904370000|2021-10-22 12:06:10|23812.39|23692.39|23806.18|23686.18|23812.39|23692.39|23806.18|23686.18|10
1634904380000|2021-10-22 12:06:20|23805.84|23685.84|23801.51|23681.51|23805.84|23685.84|23801.23|23681.23|10
1634904390000|2021-10-22 12:06:30|23802.92|23682.92|23802.52|23682.52|23804.32|23684.32|23802.52|23682.52|10
1634904400000|2021-10-22 12:06:40|23802.51|23682.51|23799.87|23679.87|23803.08|23683.08|23799.87|23679.87|9
1634904410000|2021-10-22 12:06:50|23800.18|23680.18|23799.26|23679.26|23801.69|23681.69|23798.65|23678.65|9
1634904420000|2021-10-22 12:07:00|23799.42|23679.42|23805.57|23685.57|23805.57|23685.57|23799.42|23679.42|10
1634904430000|2021-10-22 12:07:10|23805.23|23685.23|23806.11|23686.11|23806.62|23686.62|23805.23|23685.23|10
1634904440000|2021-10-22 12:07:20|23806.08|23686.08|23805.59|23685.59|23806.08|23686.08|23805.37|23685.37|10
1634904450000|2021-10-22 12:07:30|23805.28|23685.28|23803.96|23683.96|23805.28|23685.28|23803.96|23683.96|10
1634904460000|2021-10-22 12:07:40|23803.85|23683.85|23805.49|23685.49|23805.49|23685.49|23803.7|23683.7|10
1634904470000|2021-10-22 12:07:50|23805.85|23685.85|23807.63|23687.63|23808.11|23688.11|23805.85|23685.85|9
1634904480000|2021-10-22 12:08:00|23807.34|23687.34|23805.81|23685.81|23807.45|23687.45|23805.81|23685.81|10
1634904490000|2021-10-22 12:08:10|23806.6|23686.6|23806.55|23686.55|23806.77|23686.77|23805.46|23685.46|10
1634904500000|2021-10-22 12:08:20|23806.22|23686.22|23804.13|23684.13|23806.22|23686.22|23804.13|23684.13|10
1634904510000|2021-10-22 12:08:30|23803.37|23683.37|23801.03|23681.03|23803.37|23683.37|23800.55|23680.55|9
1634904520000|2021-10-22 12:08:40|23800.25|23680.25|23799.52|23679.52|23800.25|23680.25|23799.13|23679.13|10
1634904530000|2021-10-22 12:08:50|23799.43|23679.43|23796.83|23676.83|23799.43|23679.43|23796.83|23676.83|9
1634904540000|2021-10-22 12:09:00|23796.8|23676.8|23795.81|23675.81|23796.8|23676.8|23795.8|23675.8|10
1634904550000|2021-10-22 12:09:10|23795.77|23675.77|23790.88|23670.88|23795.77|23675.77|23790.88|23670.88|10
1634904560000|2021-10-22 12:09:20|23788.96|23668.96|23786.53|23666.53|23789.2|23669.2|23786.53|23666.53|10
1634904570000|2021-10-22 12:09:30|23786.59|23666.59|23787.69|23667.69|23788.27|23668.27|23786.07|23666.07|10
1634904580000|2021-10-22 12:09:40|23787.84|23667.84|23788.66|23668.66|23789.51|23669.51|23787.84|23667.84|10
1634904590000|2021-10-22 12:09:50|23787.53|23667.53|23789.12|23669.12|23789.56|23669.56|23787.07|23667.07|10
1634904600000|2021-10-22 12:10:00|23788.95|23668.95|23785.73|23665.73|23789.02|23669.02|23785.66|23665.66|9
1634904610000|2021-10-22 12:10:10|23785.66|23665.66|23783.84|23663.84|23785.88|23665.88|23783.84|23663.84|10
1634904620000|2021-10-22 12:10:20|23783.61|23663.61|23779.78|23659.78|23784.17|23664.17|23779.78|23659.78|9
1634904630000|2021-10-22 12:10:30|23778.72|23658.72|23774.65|23654.65|23778.76|23658.76|23774.44|23654.44|10
1634904640000|2021-10-22 12:10:40|23774.46|23654.46|23776.09|23656.09|23776.09|23656.09|23773.35|23653.35|10
1634904650000|2021-10-22 12:10:50|23776.32|23656.32|23781.84|23661.84|23781.84|23661.84|23774.78|23654.78|10
1634904660000|2021-10-22 12:11:00|23782.42|23662.42|23783.16|23663.16|23783.49|23663.49|23782.42|23662.42|9
1634904670000|2021-10-22 12:11:10|23783.1|23663.1|23783.27|23663.27|23783.27|23663.27|23782.33|23662.33|8
1634904680000|2021-10-22 12:11:20|23783.45|23663.45|23786.16|23666.16|23786.4|23666.4|23783.45|23663.45|10
1634904690000|2021-10-22 12:11:30|23786.3|23666.3|23783.59|23663.59|23786.74|23666.74|23783.59|23663.59|10
1634904700000|2021-10-22 12:11:40|23784.43|23664.43|23782.37|23662.37|23785.28|23665.28|23782.37|23662.37|10
1634904710000|2021-10-22 12:11:50|23782.35|23662.35|23781.65|23661.65|23782.35|23662.35|23781.59|23661.59|9
1634904720000|2021-10-22 12:12:00|23781.24|23661.24|23779.94|23659.94|23781.24|23661.24|23779.63|23659.63|9
1634904730000|2021-10-22 12:12:10|23779.35|23659.35|23778.11|23658.11|23779.35|23659.35|23778.11|23658.11|10
1634904740000|2021-10-22 12:12:20|23779|23659|23779.37|23659.37|23780.09|23660.09|23779|23659|9
1634904750000|2021-10-22 12:12:30|23779.45|23659.45|23778.12|23658.12|23779.45|23659.45|23778.01|23658.01|10
1634904760000|2021-10-22 12:12:40|23777.68|23657.68|23777.68|23657.68|23777.97|23657.97|23776.85|23656.85|10
1634904770000|2021-10-22 12:12:50|23776.85|23656.85|23774.75|23654.75|23776.85|23656.85|23774.72|23654.72|8
1634904780000|2021-10-22 12:13:00|23773.75|23653.75|23772.17|23652.17|23773.89|23653.89|23772.17|23652.17|10
1634904790000|2021-10-22 12:13:10|23771.98|23651.98|23773.65|23653.65|23773.83|23653.83|23771.98|23651.98|10
1634904800000|2021-10-22 12:13:20|23773.4|23653.4|23769.09|23649.09|23773.4|23653.4|23769.09|23649.09|9
1634904810000|2021-10-22 12:13:30|23769.98|23649.98|23772.16|23652.16|23773.09|23653.09|23769.98|23649.98|10
1634904820000|2021-10-22 12:13:40|23771.95|23651.95|23770.84|23650.84|23772.22|23652.22|23769.37|23649.37|10
1634904830000|2021-10-22 12:13:50|23769.2|23649.2|23769.4|23649.4|23769.4|23649.4|23767.69|23647.69|10
1634904840000|2021-10-22 12:14:00|23769.87|23649.87|23772.55|23652.55|23773.05|23653.05|23769.87|23649.87|10
1634904850000|2021-10-22 12:14:10|23773.14|23653.14|23773.77|23653.77|23775.16|23655.16|23773.14|23653.14|9
1634904860000|2021-10-22 12:14:20|23773.78|23653.78|23773.96|23653.96|23775.09|23655.09|23773.78|23653.78|10
1634904870000|2021-10-22 12:14:30|23774.09|23654.09|23771.72|23651.72|23774.09|23654.09|23771.72|23651.72|10
1634904880000|2021-10-22 12:14:40|23772.15|23652.15|23772.69|23652.69|23772.73|23652.73|23771.94|23651.94|10
1634904890000|2021-10-22 12:14:50|23773.29|23653.29|23773.83|23653.83|23774.31|23654.31|23773.29|23653.29|10
1634904900000|2021-10-22 12:15:00|23773.88|23653.88|23773.86|23653.86|23774.27|23654.27|23772.85|23652.85|10
1634904910000|2021-10-22 12:15:10|23773.45|23653.45|23771.3|23651.3|23773.45|23653.45|23771.3|23651.3|10
1634904920000|2021-10-22 12:15:20|23770.49|23650.49|23764.52|23644.52|23770.49|23650.49|23764.52|23644.52|10
1634904930000|2021-10-22 12:15:30|23763.49|23643.49|23760.71|23640.71|23763.72|23643.72|23760.71|23640.71|10
1634904940000|2021-10-22 12:15:40|23759.36|23639.36|23755.24|23635.24|23759.36|23639.36|23755.24|23635.24|9
1634904950000|2021-10-22 12:15:50|23755.09|23635.09|23752.53|23632.53|23756.04|23636.04|23752.53|23632.53|9
1634904960000|2021-10-22 12:16:00|23752.41|23632.41|23751.76|23631.76|23753.67|23633.67|23751.76|23631.76|10
1634904970000|2021-10-22 12:16:10|23751.61|23631.61|23749.64|23629.64|23751.61|23631.61|23748.81|23628.81|10
1634904980000|2021-10-22 12:16:20|23749.45|23629.45|23751.77|23631.77|23751.77|23631.77|23749.39|23629.39|9
1634904990000|2021-10-22 12:16:30|23752.04|23632.04|23756.23|23636.23|23756.23|23636.23|23752.04|23632.04|10
1634905000000|2021-10-22 12:16:40|23755.96|23635.96|23751.81|23631.81|23756.57|23636.57|23751.81|23631.81|10
1634905010000|2021-10-22 12:16:50|23751.72|23631.72|23749.8|23629.8|23753.35|23633.35|23749.8|23629.8|8
1634905020000|2021-10-22 12:17:00|23751.39|23631.39|23751.73|23631.73|23752.39|23632.39|23750.96|23630.96|10
1634905030000|2021-10-22 12:17:10|23751.27|23631.27|23749.04|23629.04|23751.27|23631.27|23748.5|23628.5|10
1634905040000|2021-10-22 12:17:20|23748.56|23628.56|23751.22|23631.22|23751.28|23631.28|23748.35|23628.35|10
1634905050000|2021-10-22 12:17:30|23751.01|23631.01|23753.37|23633.37|23753.41|23633.41|23751.01|23631.01|10
1634905060000|2021-10-22 12:17:40|23753.02|23633.02|23750.57|23630.57|23753.02|23633.02|23750.03|23630.03|10
1634905070000|2021-10-22 12:17:50|23749.7|23629.7|23748.81|23628.81|23750.14|23630.14|23747.7|23627.7|10
1634905080000|2021-10-22 12:18:00|23749.18|23629.18|23752.26|23632.26|23752.26|23632.26|23749.18|23629.18|10
1634905090000|2021-10-22 12:18:10|23751.59|23631.59|23752.95|23632.95|23752.95|23632.95|23751.59|23631.59|10
1634905100000|2021-10-22 12:18:20|23752.48|23632.48|23753.6|23633.6|23753.81|23633.81|23752.48|23632.48|10
1634905110000|2021-10-22 12:18:30|23753.83|23633.83|23755.97|23635.97|23755.97|23635.97|23753.78|23633.78|9
1634905120000|2021-10-22 12:18:40|23756.02|23636.02|23755.55|23635.55|23757.17|23637.17|23755.41|23635.41|10
1634905130000|2021-10-22 12:18:50|23755.92|23635.92|23758.18|23638.18|23758.5|23638.5|23755.9|23635.9|10
1634905140000|2021-10-22 12:19:00|23758.35|23638.35|23761.07|23641.07|23761.29|23641.29|23758.35|23638.35|10
1634905150000|2021-10-22 12:19:10|23761.16|23641.16|23763.33|23643.33|23763.42|23643.42|23761.16|23641.16|10
1634905160000|2021-10-22 12:19:20|23763.37|23643.37|23764.67|23644.67|23764.67|23644.67|23763.37|23643.37|10
1634905170000|2021-10-22 12:19:30|23764.97|23644.97|23765.83|23645.83|23765.86|23645.86|23764.97|23644.97|10
1634905180000|2021-10-22 12:19:40|23766.73|23646.73|23767.19|23647.19|23767.29|23647.29|23766.26|23646.26|9
1634905190000|2021-10-22 12:19:50|23767.36|23647.36|23767.55|23647.55|23767.57|23647.57|23767.21|23647.21|10
1634905200000|2021-10-22 12:20:00|23768.47|23648.47|23769.73|23649.73|23770.13|23650.13|23768.47|23648.47|9
1634905210000|2021-10-22 12:20:10|23769.36|23649.36|23771.49|23651.49|23771.66|23651.66|23769.36|23649.36|10
1634905220000|2021-10-22 12:20:20|23771.73|23651.73|23775.55|23655.55|23775.82|23655.82|23771.73|23651.73|10
1634905230000|2021-10-22 12:20:30|23775.57|23655.57|23777.15|23657.15|23777.15|23657.15|23775.45|23655.45|10
1634905240000|2021-10-22 12:20:40|23777.79|23657.79|23779.96|23659.96|23780.32|23660.32|23777.79|23657.79|9
1634905250000|2021-10-22 12:20:50|23780.37|23660.37|23783.69|23663.69|23783.74|23663.74|23780.37|23660.37|10
1634905260000|2021-10-22 12:21:00|23783.98|23663.98|23786.37|23666.37|23786.37|23666.37|23783.98|23663.98|10
1634905270000|2021-10-22 12:21:10|23786.13|23666.13|23786.77|23666.77|23787.27|23667.27|23786.09|23666.09|10
1634905280000|2021-10-22 12:21:20|23787.55|23667.55|23789.36|23669.36|23789.36|23669.36|23787.55|23667.55|10
1634905290000|2021-10-22 12:21:30|23789.26|23669.26|23787.65|23667.65|23789.98|23669.98|23787.65|23667.65|10
1634905300000|2021-10-22 12:21:40|23788.98|23668.98|23790.48|23670.48|23790.48|23670.48|23788.89|23668.89|10
1634905310000|2021-10-22 12:21:50|23790.59|23670.59|23792.38|23672.38|23792.62|23672.62|23790.59|23670.59|10
1634905320000|2021-10-22 12:22:00|23792.89|23672.89|23793.79|23673.79|23793.82|23673.82|23791.35|23671.35|10
1634905330000|2021-10-22 12:22:10|23794.35|23674.35|23793.31|23673.31|23794.35|23674.35|23793.01|23673.01|10
1634905340000|2021-10-22 12:22:20|23793.42|23673.42|23793.26|23673.26|23795.15|23675.15|23793.04|23673.04|10
1634905350000|2021-10-22 12:22:30|23792.45|23672.45|23790.19|23670.19|23792.94|23672.94|23790.19|23670.19|10
1634905360000|2021-10-22 12:22:40|23790.44|23670.44|23791.18|23671.18|23791.36|23671.36|23790.31|23670.31|10
1634905370000|2021-10-22 12:22:50|23791.02|23671.02|23791.63|23671.63|23791.63|23671.63|23790.67|23670.67|9
1634905380000|2021-10-22 12:23:00|23791.37|23671.37|23792.01|23672.01|23792.24|23672.24|23791.3|23671.3|10
1634905390000|2021-10-22 12:23:10|23792.31|23672.31|23791.78|23671.78|23792.31|23672.31|23791.46|23671.46|10
1634905400000|2021-10-22 12:23:20|23791.65|23671.65|23790|23670|23792.46|23672.46|23789.88|23669.88|10
1634905410000|2021-10-22 12:23:30|23789.75|23669.75|23790.19|23670.19|23790.3|23670.3|23789.75|23669.75|7
1634905420000|2021-10-22 12:23:40|23790.68|23670.68|23788.04|23668.04|23790.97|23670.97|23787.99|23667.99|9
1634905430000|2021-10-22 12:23:50|23788.1|23668.1|23790.38|23670.38|23790.38|23670.38|23787.85|23667.85|9
1634905440000|2021-10-22 12:24:00|23790.35|23670.35|23790.98|23670.98|23790.98|23670.98|23789.93|23669.93|10
1634905450000|2021-10-22 12:24:10|23790.36|23670.36|23791.33|23671.33|23791.33|23671.33|23789.94|23669.94|10
1634905460000|2021-10-22 12:24:20|23791.38|23671.38|23800.04|23680.04|23800.04|23680.04|23791.38|23671.38|9
1634905470000|2021-10-22 12:24:30|23799.39|23679.39|23807.15|23687.15|23807.15|23687.15|23799.39|23679.39|10
1634905480000|2021-10-22 12:24:40|23807.49|23687.49|23808.86|23688.86|23808.86|23688.86|23806.6|23686.6|10
1634905490000|2021-10-22 12:24:50|23809.51|23689.51|23811.03|23691.03|23811.03|23691.03|23809.42|23689.42|10
1634905500000|2021-10-22 12:25:00|23812.62|23692.62|23813.71|23693.71|23813.71|23693.71|23811.77|23691.77|9
1634905510000|2021-10-22 12:25:10|23814.56|23694.56|23814.68|23694.68|23815.8|23695.8|23813.58|23693.58|10
1634905520000|2021-10-22 12:25:20|23814.66|23694.66|23815.23|23695.23|23815.23|23695.23|23813.03|23693.03|10
1634905530000|2021-10-22 12:25:30|23815.25|23695.25|23816.29|23696.29|23816.29|23696.29|23815.25|23695.25|9
1634905540000|2021-10-22 12:25:40|23816.38|23696.38|23817.96|23697.96|23817.96|23697.96|23816.01|23696.01|10
1634905550000|2021-10-22 12:25:50|23818.62|23698.62|23824.21|23704.21|23824.27|23704.27|23818.62|23698.62|10
1634905560000|2021-10-22 12:26:00|23823.99|23703.99|23823.16|23703.16|23824.37|23704.37|23823.07|23703.07|10
1634905570000|2021-10-22 12:26:10|23822.96|23702.96|23825.79|23705.79|23825.95|23705.95|23822.96|23702.96|9
1634905580000|2021-10-22 12:26:20|23825.83|23705.83|23826.13|23706.13|23826.17|23706.17|23824.95|23704.95|8
1634905590000|2021-10-22 12:26:30|23825.03|23705.03|23819.11|23699.11|23825.03|23705.03|23818.63|23698.63|10
1634905600000|2021-10-22 12:26:40|23818.68|23698.68|23818.4|23698.4|23818.93|23698.93|23815.78|23695.78|10
1634905610000|2021-10-22 12:26:50|23818.5|23698.5|23819.67|23699.67|23819.67|23699.67|23818.5|23698.5|8
1634905620000|2021-10-22 12:27:00|23818.23|23698.23|23818.73|23698.73|23819.3|23699.3|23817.56|23697.56|10
1634905630000|2021-10-22 12:27:10|23818.52|23698.52|23817.76|23697.76|23818.66|23698.66|23817.61|23697.61|8
1634905640000|2021-10-22 12:27:20|23817.56|23697.56|23817.84|23697.84|23817.96|23697.96|23817.44|23697.44|8
1634905650000|2021-10-22 12:27:30|23817.61|23697.61|23816.67|23696.67|23817.61|23697.61|23816.54|23696.54|8
1634905660000|2021-10-22 12:27:40|23816.97|23696.97|23819.68|23699.68|23819.68|23699.68|23816.97|23696.97|8
1634905670000|2021-10-22 12:27:50|23820.07|23700.07|23821.23|23701.23|23821.51|23701.51|23819.75|23699.75|10
1634905680000|2021-10-22 12:28:00|23821.41|23701.41|23825.72|23705.72|23825.72|23705.72|23821.41|23701.41|10
1634905690000|2021-10-22 12:28:10|23825.68|23705.68|23825.74|23705.74|23826.03|23706.03|23824.74|23704.74|10
1634905700000|2021-10-22 12:28:20|23825.86|23705.86|23819.21|23699.21|23826.65|23706.65|23819.21|23699.21|9
1634905710000|2021-10-22 12:28:30|23818.98|23698.98|23817.68|23697.68|23818.98|23698.98|23817.43|23697.43|10
1634905720000|2021-10-22 12:28:40|23816.57|23696.57|23817.32|23697.32|23818.03|23698.03|23816.57|23696.57|10
1634905730000|2021-10-22 12:28:50|23817.3|23697.3|23814.68|23694.68|23817.3|23697.3|23814.68|23694.68|10
1634905740000|2021-10-22 12:29:00|23814.8|23694.8|23812.66|23692.66|23815.72|23695.72|23812.52|23692.52|10
1634905750000|2021-10-22 12:29:10|23812.96|23692.96|23813.93|23693.93|23813.93|23693.93|23812.2|23692.2|9
1634905760000|2021-10-22 12:29:20|23813.53|23693.53|23808.61|23688.61|23813.61|23693.61|23808.61|23688.61|10
1634905770000|2021-10-22 12:29:30|23808.08|23688.08|23803.41|23683.41|23808.38|23688.38|23803.41|23683.41|10
1634905780000|2021-10-22 12:29:40|23803.24|23683.24|23796.89|23676.89|23803.24|23683.24|23796.89|23676.89|10
1634905790000|2021-10-22 12:29:50|23796.1|23676.1|23790.79|23670.79|23796.1|23676.1|23790.79|23670.79|10
1634905800000|2021-10-22 12:30:00|23790.62|23670.62|23784.55|23664.55|23792.38|23672.38|23784.55|23664.55|10
1634905810000|2021-10-22 12:30:10|23783.41|23663.41|23789.05|23669.05|23789.05|23669.05|23779.42|23659.42|10
1634905820000|2021-10-22 12:30:20|23790.23|23670.23|23802.92|23682.92|23802.92|23682.92|23790.23|23670.23|10
1634905830000|2021-10-22 12:30:30|23803.77|23683.77|23810.39|23690.39|23810.49|23690.49|23803.77|23683.77|10
1634905840000|2021-10-22 12:30:40|23809.58|23689.58|23820.83|23700.83|23820.83|23700.83|23809.58|23689.58|10
1634905850000|2021-10-22 12:30:50|23821.22|23701.22|23822.67|23702.67|23823.21|23703.21|23821.22|23701.22|10
1634905860000|2021-10-22 12:31:00|23822.72|23702.72|23819.85|23699.85|23822.72|23702.72|23819.77|23699.77|10
1634905870000|2021-10-22 12:31:10|23819.64|23699.64|23818.6|23698.6|23819.69|23699.69|23818.37|23698.37|10
1634905880000|2021-10-22 12:31:20|23818.43|23698.43|23818.07|23698.07|23819.13|23699.13|23817.71|23697.71|10
1634905890000|2021-10-22 12:31:30|23818.43|23698.43|23815.57|23695.57|23818.8|23698.8|23815.46|23695.46|9
1634905900000|2021-10-22 12:31:40|23815.3|23695.3|23813.41|23693.41|23815.3|23695.3|23812.7|23692.7|9
1634905910000|2021-10-22 12:31:50|23812.62|23692.62|23811.93|23691.93|23812.62|23692.62|23810.97|23690.97|10
1634905920000|2021-10-22 12:32:00|23811.64|23691.64|23815.3|23695.3|23815.3|23695.3|23811.64|23691.64|10
1634905930000|2021-10-22 12:32:10|23815.49|23695.49|23817.22|23697.22|23817.22|23697.22|23815.05|23695.05|10
1634905940000|2021-10-22 12:32:20|23817.48|23697.48|23818.14|23698.14|23818.14|23698.14|23817.03|23697.03|9
1634905950000|2021-10-22 12:32:30|23817.84|23697.84|23816.32|23696.32|23817.84|23697.84|23816.13|23696.13|9
1634905960000|2021-10-22 12:32:40|23816.83|23696.83|23817.4|23697.4|23817.61|23697.61|23816.83|23696.83|9
1634905970000|2021-10-22 12:32:50|23816.99|23696.99|23817.8|23697.8|23817.82|23697.82|23816.97|23696.97|10
1634905980000|2021-10-22 12:33:00|23817.84|23697.84|23816.32|23696.32|23817.84|23697.84|23815.13|23695.13|10
1634905990000|2021-10-22 12:33:10|23816.6|23696.6|23818.23|23698.23|23818.26|23698.26|23816.27|23696.27|10
1634906000000|2021-10-22 12:33:20|23818.25|23698.25|23817.25|23697.25|23819.12|23699.12|23817.25|23697.25|10
1634906010000|2021-10-22 12:33:30|23816.87|23696.87|23817.12|23697.12|23817.12|23697.12|23816.59|23696.59|10
1634906020000|2021-10-22 12:33:40|23816.49|23696.49|23816.49|23696.49|23816.57|23696.57|23815.83|23695.83|10
1634906030000|2021-10-22 12:33:50|23816.44|23696.44|23817.58|23697.58|23817.99|23697.99|23816.43|23696.43|10
1634906040000|2021-10-22 12:34:00|23817.41|23697.41|23815.88|23695.88|23817.41|23697.41|23815.52|23695.52|10
1634906050000|2021-10-22 12:34:10|23815.13|23695.13|23816.38|23696.38|23816.4|23696.4|23815.11|23695.11|10
1634906060000|2021-10-22 12:34:20|23816.16|23696.16|23817.77|23697.77|23817.77|23697.77|23816.16|23696.16|10
1634906070000|2021-10-22 12:34:30|23817.94|23697.94|23818.73|23698.73|23818.73|23698.73|23817.94|23697.94|10
1634906080000|2021-10-22 12:34:40|23818.55|23698.55|23820.5|23700.5|23820.5|23700.5|23818.55|23698.55|10
1634906090000|2021-10-22 12:34:50|23820.74|23700.74|23821.73|23701.73|23821.75|23701.75|23820.03|23700.03|10
1634906100000|2021-10-22 12:35:00|23821.45|23701.45|23826.38|23706.38|23826.38|23706.38|23821.23|23701.23|10
1634906110000|2021-10-22 12:35:10|23827.62|23707.62|23832.06|23712.06|23832.23|23712.23|23827.62|23707.62|10
1634906120000|2021-10-22 12:35:20|23832.45|23712.45|23831.9|23711.9|23832.45|23712.45|23830.8|23710.8|10
1634906130000|2021-10-22 12:35:30|23833.51|23713.51|23834.2|23714.2|23834.2|23714.2|23832.89|23712.89|9
1634906140000|2021-10-22 12:35:40|23834.19|23714.19|23838.52|23718.52|23838.52|23718.52|23834.19|23714.19|10
1634906150000|2021-10-22 12:35:50|23837.61|23717.61|23835.94|23715.94|23837.69|23717.69|23835.94|23715.94|10
1634906160000|2021-10-22 12:36:00|23835.83|23715.83|23836.89|23716.89|23837.13|23717.13|23835.52|23715.52|10
1634906170000|2021-10-22 12:36:10|23836.8|23716.8|23831.96|23711.96|23836.8|23716.8|23831.96|23711.96|10
1634906180000|2021-10-22 12:36:20|23831.8|23711.8|23830.04|23710.04|23831.8|23711.8|23829.26|23709.26|10
1634906190000|2021-10-22 12:36:30|23828.37|23708.37|23827.15|23707.15|23828.37|23708.37|23826.98|23706.98|10
1634906200000|2021-10-22 12:36:40|23827.33|23707.33|23828.1|23708.1|23828.34|23708.34|23826.99|23706.99|9
1634906210000|2021-10-22 12:36:50|23827.28|23707.28|23828.71|23708.71|23829.78|23709.78|23827.28|23707.28|10
1634906220000|2021-10-22 12:37:00|23828.24|23708.24|23828.58|23708.58|23829.1|23709.1|23828.21|23708.21|10
1634906230000|2021-10-22 12:37:10|23828.06|23708.06|23827.92|23707.92|23828.08|23708.08|23826.63|23706.63|10
1634906240000|2021-10-22 12:37:20|23827.01|23707.01|23827.16|23707.16|23828.58|23708.58|23826.97|23706.97|10
1634906250000|2021-10-22 12:37:30|23826.08|23706.08|23829.76|23709.76|23829.76|23709.76|23825.39|23705.39|10
1634906260000|2021-10-22 12:37:40|23830.67|23710.67|23827.59|23707.59|23830.88|23710.88|23827.59|23707.59|10
1634906270000|2021-10-22 12:37:50|23827.22|23707.22|23822.24|23702.24|23827.22|23707.22|23822.24|23702.24|10
1634906280000|2021-10-22 12:38:00|23823.51|23703.51|23815.33|23695.33|23823.51|23703.51|23815.33|23695.33|10
1634906290000|2021-10-22 12:38:10|23815.26|23695.26|23818.13|23698.13|23818.13|23698.13|23811.58|23691.58|10
1634906300000|2021-10-22 12:38:20|23817.25|23697.25|23822.09|23702.09|23822.09|23702.09|23817.25|23697.25|10
1634906310000|2021-10-22 12:38:30|23822.4|23702.4|23823.57|23703.57|23823.87|23703.87|23822.4|23702.4|10
1634906320000|2021-10-22 12:38:40|23823.51|23703.51|23825.86|23705.86|23825.86|23705.86|23822.32|23702.32|10
1634906330000|2021-10-22 12:38:50|23827|23707|23829.46|23709.46|23829.99|23709.99|23827|23707|10
1634906340000|2021-10-22 12:39:00|23830.25|23710.25|23829.84|23709.84|23830.34|23710.34|23829.78|23709.78|10
1634906350000|2021-10-22 12:39:10|23829.76|23709.76|23834.35|23714.35|23834.35|23714.35|23829.62|23709.62|10
1634906360000|2021-10-22 12:39:20|23834.92|23714.92|23836.95|23716.95|23837.16|23717.16|23834.79|23714.79|10
1634906370000|2021-10-22 12:39:30|23837.16|23717.16|23836.42|23716.42|23837.54|23717.54|23836.42|23716.42|10
1634906380000|2021-10-22 12:39:40|23837.01|23717.01|23829.69|23709.69|23837.01|23717.01|23829.69|23709.69|9
1634906390000|2021-10-22 12:39:50|23829.79|23709.79|23829.66|23709.66|23830.08|23710.08|23829.01|23709.01|9
1634906400000|2021-10-22 12:40:00|23830.21|23710.21|23832.4|23712.4|23832.42|23712.42|23829.66|23709.66|10
1634906410000|2021-10-22 12:40:10|23832.05|23712.05|23831.02|23711.02|23832.05|23712.05|23828.9|23708.9|10
1634906420000|2021-10-22 12:40:20|23830.56|23710.56|23827.85|23707.85|23830.63|23710.63|23827.85|23707.85|9
1634906430000|2021-10-22 12:40:30|23827.89|23707.89|23828.94|23708.94|23828.94|23708.94|23827.85|23707.85|8
1634906440000|2021-10-22 12:40:40|23828.84|23708.84|23827.21|23707.21|23829.49|23709.49|23827.21|23707.21|10
1634906450000|2021-10-22 12:40:50|23826.04|23706.04|23823.18|23703.18|23826.04|23706.04|23822.86|23702.86|9
1634906460000|2021-10-22 12:41:00|23823.22|23703.22|23819.09|23699.09|23823.22|23703.22|23819.09|23699.09|11
1634906470000|2021-10-22 12:41:10|23818.58|23698.58|23817.69|23697.69|23818.81|23698.81|23816.54|23696.54|10
1634906480000|2021-10-22 12:41:20|23815.83|23695.83|23815.38|23695.38|23817.26|23697.26|23815.12|23695.12|10
1634906490000|2021-10-22 12:41:30|23815.14|23695.14|23815.32|23695.32|23816.27|23696.27|23815.14|23695.14|9
1634906500000|2021-10-22 12:41:40|23816.05|23696.05|23817.14|23697.14|23817.14|23697.14|23815.12|23695.12|10
1634906510000|2021-10-22 12:41:50|23816.8|23696.8|23816.79|23696.79|23816.91|23696.91|23816.49|23696.49|9
1634906520000|2021-10-22 12:42:00|23816.75|23696.75|23816.29|23696.29|23816.75|23696.75|23815.91|23695.91|10
1634906530000|2021-10-22 12:42:10|23816|23696|23815.24|23695.24|23816.08|23696.08|23815.24|23695.24|9
1634906540000|2021-10-22 12:42:20|23815.6|23695.6|23815.59|23695.59|23816.32|23696.32|23815.21|23695.21|10
1634906550000|2021-10-22 12:42:30|23815.56|23695.56|23815.31|23695.31|23815.92|23695.92|23814.91|23694.91|10
1634906560000|2021-10-22 12:42:40|23814.6|23694.6|23813.62|23693.62|23814.99|23694.99|23813.41|23693.41|10
1634906570000|2021-10-22 12:42:50|23813.42|23693.42|23811.64|23691.64|23813.42|23693.42|23811.02|23691.02|9
1634906580000|2021-10-22 12:43:00|23813.14|23693.14|23814.02|23694.02|23814.18|23694.18|23812.39|23692.39|10
1634906590000|2021-10-22 12:43:10|23812.59|23692.59|23813.88|23693.88|23813.88|23693.88|23812.49|23692.49|10
1634906600000|2021-10-22 12:43:20|23813.48|23693.48|23812.88|23692.88|23814.76|23694.76|23812.53|23692.53|10
1634906610000|2021-10-22 12:43:30|23813.19|23693.19|23810.71|23690.71|23813.59|23693.59|23810.15|23690.15|10
1634906620000|2021-10-22 12:43:40|23811.1|23691.1|23811.38|23691.38|23811.66|23691.66|23811|23691|10
1634906630000|2021-10-22 12:43:50|23811.45|23691.45|23809.94|23689.94|23813.11|23693.11|23809.94|23689.94|9
1634906640000|2021-10-22 12:44:00|23808.45|23688.45|23805.57|23685.57|23808.45|23688.45|23805.57|23685.57|10
1634906650000|2021-10-22 12:44:10|23805.46|23685.46|23808.78|23688.78|23808.78|23688.78|23805.46|23685.46|10
1634906660000|2021-10-22 12:44:20|23808.79|23688.79|23809.07|23689.07|23810.77|23690.77|23808.7|23688.7|8
1634906670000|2021-10-22 12:44:30|23808.85|23688.85|23810.76|23690.76|23810.76|23690.76|23808.85|23688.85|8
1634906680000|2021-10-22 12:44:40|23810.32|23690.32|23812.67|23692.67|23812.67|23692.67|23810.32|23690.32|10
1634906690000|2021-10-22 12:44:50|23813.75|23693.75|23812.64|23692.64|23813.9|23693.9|23811.95|23691.95|10
1634906700000|2021-10-22 12:45:00|23810.96|23690.96|23810.99|23690.99|23812.1|23692.1|23810.74|23690.74|10
1634906710000|2021-10-22 12:45:10|23811.8|23691.8|23810.43|23690.43|23811.86|23691.86|23810.42|23690.42|10
1634906720000|2021-10-22 12:45:20|23809.37|23689.37|23809.36|23689.36|23809.94|23689.94|23808.96|23688.96|10
1634906730000|2021-10-22 12:45:30|23809.65|23689.65|23807.95|23687.95|23810.84|23690.84|23807.95|23687.95|10
1634906740000|2021-10-22 12:45:40|23808.19|23688.19|23808.27|23688.27|23808.72|23688.72|23807.83|23687.83|10
1634906750000|2021-10-22 12:45:50|23807.91|23687.91|23814.76|23694.76|23814.76|23694.76|23807.65|23687.65|10
1634906760000|2021-10-22 12:46:00|23815.05|23695.05|23816.63|23696.63|23818.48|23698.48|23814.68|23694.68|10
1634906770000|2021-10-22 12:46:10|23816.27|23696.27|23820.65|23700.65|23820.67|23700.67|23815.82|23695.82|10
1634906780000|2021-10-22 12:46:20|23820.77|23700.77|23823.23|23703.23|23823.4|23703.4|23820.77|23700.77|10
1634906790000|2021-10-22 12:46:30|23823.61|23703.61|23824.73|23704.73|23824.82|23704.82|23823.61|23703.61|10
1634906800000|2021-10-22 12:46:40|23824.43|23704.43|23829.62|23709.62|23829.62|23709.62|23824.43|23704.43|10
1634906810000|2021-10-22 12:46:50|23829.11|23709.11|23826.21|23706.21|23829.12|23709.12|23826.21|23706.21|10
1634906820000|2021-10-22 12:47:00|23827.39|23707.39|23832.03|23712.03|23832.03|23712.03|23827.39|23707.39|10
1634906830000|2021-10-22 12:47:10|23832.28|23712.28|23832.71|23712.71|23832.71|23712.71|23831|23711|10
1634906840000|2021-10-22 12:47:20|23833.03|23713.03|23833.46|23713.46|23833.59|23713.59|23832.83|23712.83|9
1634906850000|2021-10-22 12:47:30|23833.44|23713.44|23838.29|23718.29|23838.29|23718.29|23833.44|23713.44|10
1634906860000|2021-10-22 12:47:40|23838.03|23718.03|23840.66|23720.66|23840.68|23720.68|23838.03|23718.03|10
1634906870000|2021-10-22 12:47:50|23842.15|23722.15|23846.72|23726.72|23846.72|23726.72|23841.97|23721.97|10
1634906880000|2021-10-22 12:48:00|23846.59|23726.59|23848.4|23728.4|23848.96|23728.96|23846.37|23726.37|10
1634906890000|2021-10-22 12:48:10|23848.25|23728.25|23852.42|23732.42|23852.42|23732.42|23848.11|23728.11|9
1634906900000|2021-10-22 12:48:20|23852.27|23732.27|23851.79|23731.79|23852.27|23732.27|23850.43|23730.43|10
1634906910000|2021-10-22 12:48:30|23851.62|23731.62|23854.45|23734.45|23856.04|23736.04|23851.62|23731.62|10
1634906920000|2021-10-22 12:48:40|23853.7|23733.7|23858.48|23738.48|23858.48|23738.48|23853.7|23733.7|10
1634906930000|2021-10-22 12:48:50|23858.89|23738.89|23862.18|23742.18|23862.18|23742.18|23858.89|23738.89|10
1634906940000|2021-10-22 12:49:00|23862.12|23742.12|23861.99|23741.99|23863.82|23743.82|23861.65|23741.65|10
1634906950000|2021-10-22 12:49:10|23862.04|23742.04|23864.99|23744.99|23864.99|23744.99|23861.27|23741.27|10
1634906960000|2021-10-22 12:49:20|23865.35|23745.35|23868.36|23748.36|23868.36|23748.36|23865.35|23745.35|10
1634906970000|2021-10-22 12:49:30|23869.07|23749.07|23866.13|23746.13|23869.07|23749.07|23866.13|23746.13|10
1634906980000|2021-10-22 12:49:40|23866.35|23746.35|23865.02|23745.02|23867.49|23747.49|23864.96|23744.96|9
1634906990000|2021-10-22 12:49:50|23865.46|23745.46|23868.87|23748.87|23868.87|23748.87|23865.43|23745.43|10
1634907000000|2021-10-22 12:50:00|23868.94|23748.94|23868.35|23748.35|23868.99|23748.99|23868.1|23748.1|10
1634907010000|2021-10-22 12:50:10|23868.46|23748.46|23866.67|23746.67|23870.06|23750.06|23866.67|23746.67|10
1634907020000|2021-10-22 12:50:20|23866.78|23746.78|23869.71|23749.71|23869.71|23749.71|23866.78|23746.78|10
1634907030000|2021-10-22 12:50:30|23870.08|23750.08|23868.92|23748.92|23872.19|23752.19|23868.92|23748.92|10
1634907040000|2021-10-22 12:50:40|23871.08|23751.08|23868.38|23748.38|23871.08|23751.08|23868.38|23748.38|10
1634907050000|2021-10-22 12:50:50|23868.33|23748.33|23870.52|23750.52|23871.06|23751.06|23868.33|23748.33|10
1634907060000|2021-10-22 12:51:00|23870.43|23750.43|23867.26|23747.26|23870.43|23750.43|23867.24|23747.24|10
1634907070000|2021-10-22 12:51:10|23867.23|23747.23|23867.96|23747.96|23867.96|23747.96|23866.93|23746.93|10
1634907080000|2021-10-22 12:51:20|23868.29|23748.29|23869.96|23749.96|23871.2|23751.2|23868.29|23748.29|9
1634907090000|2021-10-22 12:51:30|23869.94|23749.94|23870.94|23750.94|23870.94|23750.94|23869.91|23749.91|9
1634907100000|2021-10-22 12:51:40|23870.82|23750.82|23872.29|23752.29|23872.29|23752.29|23870.82|23750.82|10
1634907110000|2021-10-22 12:51:50|23871.2|23751.2|23870.23|23750.23|23871.2|23751.2|23869.89|23749.89|10
1634907120000|2021-10-22 12:52:00|23870.37|23750.37|23871.56|23751.56|23871.66|23751.66|23870.37|23750.37|10
1634907130000|2021-10-22 12:52:10|23871.39|23751.39|23871.29|23751.29|23871.68|23751.68|23870.73|23750.73|10
1634907140000|2021-10-22 12:52:20|23871.28|23751.28|23869.04|23749.04|23871.37|23751.37|23869.04|23749.04|10
1634907150000|2021-10-22 12:52:30|23868.24|23748.24|23865.59|23745.59|23868.28|23748.28|23865.45|23745.45|9
1634907160000|2021-10-22 12:52:40|23865.66|23745.66|23862.96|23742.96|23865.87|23745.87|23862.96|23742.96|10
1634907170000|2021-10-22 12:52:50|23862.74|23742.74|23860.43|23740.43|23862.82|23742.82|23860.43|23740.43|10
1634907180000|2021-10-22 12:53:00|23860.84|23740.84|23860.94|23740.94|23862.22|23742.22|23860.08|23740.08|9
1634907190000|2021-10-22 12:53:10|23860.36|23740.36|23859.73|23739.73|23861.38|23741.38|23859.54|23739.54|10
1634907200000|2021-10-22 12:53:20|23861.51|23741.51|23861.3|23741.3|23862.04|23742.04|23860.87|23740.87|10
1634907210000|2021-10-22 12:53:30|23861.08|23741.08|23862.2|23742.2|23862.2|23742.2|23860.25|23740.25|10
1634907220000|2021-10-22 12:53:40|23862.31|23742.31|23859.24|23739.24|23862.31|23742.31|23859.24|23739.24|10
1634907230000|2021-10-22 12:53:50|23859.23|23739.23|23859.63|23739.63|23859.82|23739.82|23858.56|23738.56|9
1634907240000|2021-10-22 12:54:00|23859.97|23739.97|23860.57|23740.57|23860.57|23740.57|23859.97|23739.97|9
1634907250000|2021-10-22 12:54:10|23860.65|23740.65|23860.85|23740.85|23861.26|23741.26|23860.57|23740.57|10
1634907260000|2021-10-22 12:54:20|23861.08|23741.08|23863.09|23743.09|23863.47|23743.47|23860.79|23740.79|9
1634907270000|2021-10-22 12:54:30|23863.21|23743.21|23865.01|23745.01|23866.04|23746.04|23863.21|23743.21|10
1634907280000|2021-10-22 12:54:40|23865.02|23745.02|23868.19|23748.19|23868.28|23748.28|23864.92|23744.92|9
1634907290000|2021-10-22 12:54:50|23868.65|23748.65|23869.34|23749.34|23869.34|23749.34|23867.54|23747.54|10
1634907300000|2021-10-22 12:55:00|23869.78|23749.78|23871.98|23751.98|23872.12|23752.12|23869.78|23749.78|9
1634907310000|2021-10-22 12:55:10|23872.77|23752.77|23878.76|23758.76|23878.76|23758.76|23872.77|23752.77|10
1634907320000|2021-10-22 12:55:20|23879.31|23759.31|23880.63|23760.63|23880.81|23760.81|23878.88|23758.88|10
1634907330000|2021-10-22 12:55:30|23879.98|23759.98|23880.39|23760.39|23880.7|23760.7|23878.71|23758.71|10
1634907340000|2021-10-22 12:55:40|23879.15|23759.15|23876.69|23756.69|23879.46|23759.46|23875.54|23755.54|10
1634907350000|2021-10-22 12:55:50|23877.33|23757.33|23876.92|23756.92|23877.38|23757.38|23876.92|23756.92|10
1634907360000|2021-10-22 12:56:00|23876.65|23756.65|23874.8|23754.8|23876.65|23756.65|23874.32|23754.32|10
1634907370000|2021-10-22 12:56:10|23875.21|23755.21|23875.29|23755.29|23875.29|23755.29|23874.72|23754.72|10
1634907380000|2021-10-22 12:56:20|23876.31|23756.31|23880.28|23760.28|23880.28|23760.28|23876.31|23756.31|10
1634907390000|2021-10-22 12:56:30|23882.55|23762.55|23885.38|23765.38|23885.38|23765.38|23882.55|23762.55|9
1634907400000|2021-10-22 12:56:40|23885.85|23765.85|23886.53|23766.53|23886.89|23766.89|23885.85|23765.85|10
1634907410000|2021-10-22 12:56:50|23886.89|23766.89|23888.1|23768.1|23888.38|23768.38|23886.5|23766.5|10
1634907420000|2021-10-22 12:57:00|23888.03|23768.03|23887.34|23767.34|23889.29|23769.29|23887.34|23767.34|10
1634907430000|2021-10-22 12:57:10|23888.3|23768.3|23889.75|23769.75|23890.03|23770.03|23888.3|23768.3|9
1634907440000|2021-10-22 12:57:20|23889.99|23769.99|23890.39|23770.39|23890.39|23770.39|23889.25|23769.25|10
1634907450000|2021-10-22 12:57:30|23889.92|23769.92|23888.42|23768.42|23889.92|23769.92|23886.92|23766.92|10
1634907460000|2021-10-22 12:57:40|23888.21|23768.21|23887.25|23767.25|23889.03|23769.03|23887.17|23767.17|10
1634907470000|2021-10-22 12:57:50|23887.3|23767.3|23887.31|23767.31|23888.77|23768.77|23887.3|23767.3|9
1634907480000|2021-10-22 12:58:00|23887.37|23767.37|23888.04|23768.04|23888.04|23768.04|23887.37|23767.37|10
1634907490000|2021-10-22 12:58:10|23887.97|23767.97|23888.71|23768.71|23888.87|23768.87|23887.67|23767.67|10
1634907500000|2021-10-22 12:58:20|23888.26|23768.26|23886.96|23766.96|23889.15|23769.15|23886.96|23766.96|10
1634907510000|2021-10-22 12:58:30|23887.12|23767.12|23886.1|23766.1|23887.12|23767.12|23885.62|23765.62|9
1634907520000|2021-10-22 12:58:40|23886.09|23766.09|23883.76|23763.76|23886.09|23766.09|23883.76|23763.76|10
1634907530000|2021-10-22 12:58:50|23883.52|23763.52|23883.25|23763.25|23884.66|23764.66|23882.92|23762.92|10
1634907540000|2021-10-22 12:59:00|23883.62|23763.62|23882.96|23762.96|23883.76|23763.76|23882.96|23762.96|10
1634907550000|2021-10-22 12:59:10|23883.09|23763.09|23883.21|23763.21|23883.9|23763.9|23882.09|23762.09|10
1634907560000|2021-10-22 12:59:20|23882.83|23762.83|23883.65|23763.65|23884.01|23764.01|23882.83|23762.83|10
1634907570000|2021-10-22 12:59:30|23883.74|23763.74|23883.34|23763.34|23885.22|23765.22|23883.13|23763.13|10
1634907580000|2021-10-22 12:59:40|23882.98|23762.98|23883.82|23763.82|23883.82|23763.82|23882.24|23762.24|10
1634907590000|2021-10-22 12:59:50|23883.26|23763.26|23883.26|23763.26|23884.46|23764.46|23882.99|23762.99|10
1634907600000|2021-10-22 13:00:00|23883.07|23763.07|23882.4|23762.4|23883.07|23763.07|23881.82|23761.82|9
1634907610000|2021-10-22 13:00:10|23882.96|23762.96|23882.81|23762.81|23884.64|23764.64|23882.81|23762.81|10
1634907620000|2021-10-22 13:00:20|23882.47|23762.47|23882.72|23762.72|23882.72|23762.72|23881.25|23761.25|10
1634907630000|2021-10-22 13:00:30|23882.96|23762.96|23885.42|23765.42|23885.42|23765.42|23882.94|23762.94|10
1634907640000|2021-10-22 13:00:40|23886.04|23766.04|23887.17|23767.17|23887.35|23767.35|23885.97|23765.97|10
1634907650000|2021-10-22 13:00:50|23887.23|23767.23|23887.52|23767.52|23888.68|23768.68|23887.23|23767.23|9
1634907660000|2021-10-22 13:01:00|23887.25|23767.25|23889.43|23769.43|23889.43|23769.43|23887.25|23767.25|10
1634907670000|2021-10-22 13:01:10|23889.93|23769.93|23890.87|23770.87|23890.87|23770.87|23889.08|23769.08|10
1634907680000|2021-10-22 13:01:20|23891.04|23771.04|23893.37|23773.37|23893.53|23773.53|23891.04|23771.04|10
1634907690000|2021-10-22 13:01:30|23894.41|23774.41|23894.92|23774.92|23895.44|23775.44|23894.41|23774.41|9
1634907700000|2021-10-22 13:01:40|23893.81|23773.81|23895.51|23775.51|23895.51|23775.51|23893.48|23773.48|8
1634907710000|2021-10-22 13:01:50|23895.25|23775.25|23898.24|23778.24|23898.24|23778.24|23894.31|23774.31|10
1634907720000|2021-10-22 13:02:00|23898.07|23778.07|23897.36|23777.36|23899.1|23779.1|23897.36|23777.36|10
1634907730000|2021-10-22 13:02:10|23898.67|23778.67|23902.66|23782.66|23902.66|23782.66|23898.67|23778.67|10
1634907740000|2021-10-22 13:02:20|23902.87|23782.87|23905.14|23785.14|23905.14|23785.14|23902.87|23782.87|10
1634907750000|2021-10-22 13:02:30|23904.36|23784.36|23900.05|23780.05|23905.55|23785.55|23900.05|23780.05|10
1634907760000|2021-10-22 13:02:40|23898.93|23778.93|23896.54|23776.54|23899.88|23779.88|23896.54|23776.54|9
1634907770000|2021-10-22 13:02:50|23896.48|23776.48|23896.38|23776.38|23896.48|23776.48|23895.52|23775.52|9
1634907780000|2021-10-22 13:03:00|23896.01|23776.01|23893.6|23773.6|23896.55|23776.55|23893.6|23773.6|10
1634907790000|2021-10-22 13:03:10|23894.76|23774.76|23891.64|23771.64|23894.76|23774.76|23891.64|23771.64|10
1634907800000|2021-10-22 13:03:20|23891.92|23771.92|23891.17|23771.17|23892.19|23772.19|23891.05|23771.05|10
1634907810000|2021-10-22 13:03:30|23890.43|23770.43|23892.26|23772.26|23892.26|23772.26|23890.43|23770.43|10
1634907820000|2021-10-22 13:03:40|23892.06|23772.06|23891.67|23771.67|23892.12|23772.12|23891.07|23771.07|10
1634907830000|2021-10-22 13:03:50|23890.93|23770.93|23895.37|23775.37|23895.37|23775.37|23890.93|23770.93|10
1634907840000|2021-10-22 13:04:00|23894.42|23774.42|23898.27|23778.27|23898.27|23778.27|23894.42|23774.42|10
1634907850000|2021-10-22 13:04:10|23897.83|23777.83|23896.3|23776.3|23898.4|23778.4|23896.3|23776.3|10
1634907860000|2021-10-22 13:04:20|23896.11|23776.11|23894.28|23774.28|23896.24|23776.24|23894.15|23774.15|9
1634907870000|2021-10-22 13:04:30|23893.95|23773.95|23894.02|23774.02|23894.2|23774.2|23893.13|23773.13|10
1634907880000|2021-10-22 13:04:40|23894|23774|23893.84|23773.84|23894.24|23774.24|23892.88|23772.88|10
1634907890000|2021-10-22 13:04:50|23893.1|23773.1|23893.99|23773.99|23893.99|23773.99|23891.59|23771.59|10
1634907900000|2021-10-22 13:05:00|23893.92|23773.92|23893.66|23773.66|23895.37|23775.37|23893.66|23773.66|10
1634907910000|2021-10-22 13:05:10|23893.43|23773.43|23890.78|23770.78|23893.59|23773.59|23890.78|23770.78|10
1634907920000|2021-10-22 13:05:20|23889.34|23769.34|23886.53|23766.53|23889.84|23769.84|23886.53|23766.53|10
1634907930000|2021-10-22 13:05:30|23886.2|23766.2|23880.21|23760.21|23886.2|23766.2|23880.21|23760.21|10
1634907940000|2021-10-22 13:05:40|23879.87|23759.87|23867.92|23747.92|23879.87|23759.87|23867.92|23747.92|10
1634907950000|2021-10-22 13:05:50|23868.05|23748.05|23863.57|23743.57|23868.05|23748.05|23863.57|23743.57|10
1634907960000|2021-10-22 13:06:00|23863.9|23743.9|23861.43|23741.43|23863.9|23743.9|23861.43|23741.43|10
1634907970000|2021-10-22 13:06:10|23861.34|23741.34|23862.87|23742.87|23864.02|23744.02|23861.34|23741.34|8
1634907980000|2021-10-22 13:06:20|23863.17|23743.17|23866.39|23746.39|23867.23|23747.23|23863.17|23743.17|10
1634907990000|2021-10-22 13:06:30|23866.79|23746.79|23864.7|23744.7|23866.79|23746.79|23864.7|23744.7|10
1634908000000|2021-10-22 13:06:40|23864.75|23744.75|23860.84|23740.84|23864.75|23744.75|23860.84|23740.84|10
1634908010000|2021-10-22 13:06:50|23860.72|23740.72|23858.53|23738.53|23860.72|23740.72|23858.53|23738.53|10
1634908020000|2021-10-22 13:07:00|23858.5|23738.5|23859.08|23739.08|23859.08|23739.08|23857.91|23737.91|9
1634908030000|2021-10-22 13:07:10|23858.88|23738.88|23852.77|23732.77|23858.88|23738.88|23852.77|23732.77|10
1634908040000|2021-10-22 13:07:20|23852.94|23732.94|23852.89|23732.89|23853.57|23733.57|23852.32|23732.32|10
1634908050000|2021-10-22 13:07:30|23853.35|23733.35|23852.76|23732.76|23853.59|23733.59|23852.74|23732.74|10
1634908060000|2021-10-22 13:07:40|23852.02|23732.02|23847.23|23727.23|23852.55|23732.55|23847.23|23727.23|10
1634908070000|2021-10-22 13:07:50|23845.17|23725.17|23843.83|23723.83|23845.95|23725.95|23843.74|23723.74|10
1634908080000|2021-10-22 13:08:00|23843.67|23723.67|23842.19|23722.19|23843.67|23723.67|23840.98|23720.98|10
1634908090000|2021-10-22 13:08:10|23842.06|23722.06|23841.08|23721.08|23842.12|23722.12|23840|23720|10
1634908100000|2021-10-22 13:08:20|23841.38|23721.38|23841.38|23721.38|23842.38|23722.38|23841.38|23721.38|10
1634908110000|2021-10-22 13:08:30|23841.46|23721.46|23842.05|23722.05|23842.05|23722.05|23840.87|23720.87|9
1634908120000|2021-10-22 13:08:40|23841.14|23721.14|23841.81|23721.81|23842.01|23722.01|23840.96|23720.96|10
1634908130000|2021-10-22 13:08:50|23841.55|23721.55|23839.55|23719.55|23841.57|23721.57|23838.66|23718.66|10
1634908140000|2021-10-22 13:09:00|23839.39|23719.39|23837.47|23717.47|23839.39|23719.39|23837.47|23717.47|10
1634908150000|2021-10-22 13:09:10|23837.25|23717.25|23835.96|23715.96|23837.25|23717.25|23835.96|23715.96|10
1634908160000|2021-10-22 13:09:20|23835.43|23715.43|23828.62|23708.62|23835.43|23715.43|23826.89|23706.89|10
1634908170000|2021-10-22 13:09:30|23827.55|23707.55|23829.96|23709.96|23829.96|23709.96|23827.41|23707.41|10
1634908180000|2021-10-22 13:09:40|23830.07|23710.07|23830.51|23710.51|23830.51|23710.51|23828.39|23708.39|10
1634908190000|2021-10-22 13:09:50|23830.64|23710.64|23832.69|23712.69|23833.04|23713.04|23830.49|23710.49|9
1634908200000|2021-10-22 13:10:00|23833.2|23713.2|23832.12|23712.12|23833.2|23713.2|23831.54|23711.54|10
1634908210000|2021-10-22 13:10:10|23831.95|23711.95|23834.05|23714.05|23834.05|23714.05|23830.8|23710.8|9
1634908220000|2021-10-22 13:10:20|23834.72|23714.72|23836.18|23716.18|23836.19|23716.19|23834.21|23714.21|10
1634908230000|2021-10-22 13:10:30|23836.2|23716.2|23835.96|23715.96|23836.39|23716.39|23835.96|23715.96|8
1634908240000|2021-10-22 13:10:40|23836.14|23716.14|23834.55|23714.55|23836.14|23716.14|23834.55|23714.55|9
1634908250000|2021-10-22 13:10:50|23834.35|23714.35|23832.29|23712.29|23834.39|23714.39|23832.29|23712.29|10
1634908260000|2021-10-22 13:11:00|23832.17|23712.17|23829.08|23709.08|23832.17|23712.17|23828.63|23708.63|10
1634908270000|2021-10-22 13:11:10|23829.24|23709.24|23830.35|23710.35|23830.87|23710.87|23828.71|23708.71|10
1634908280000|2021-10-22 13:11:20|23830.16|23710.16|23828.53|23708.53|23830.21|23710.21|23828.53|23708.53|9
1634908290000|2021-10-22 13:11:30|23826.74|23706.74|23825.88|23705.88|23826.74|23706.74|23825.75|23705.75|10
1634908300000|2021-10-22 13:11:40|23827.07|23707.07|23827.53|23707.53|23827.75|23707.75|23827.07|23707.07|10
1634908310000|2021-10-22 13:11:50|23827.79|23707.79|23828.27|23708.27|23828.32|23708.32|23827.79|23707.79|9
1634908320000|2021-10-22 13:12:00|23828.58|23708.58|23826.87|23706.87|23828.62|23708.62|23825.41|23705.41|10
1634908330000|2021-10-22 13:12:10|23825.54|23705.54|23826.11|23706.11|23826.4|23706.4|23825.54|23705.54|9
1634908340000|2021-10-22 13:12:20|23827.22|23707.22|23825.64|23705.64|23827.22|23707.22|23825.64|23705.64|9
1634908350000|2021-10-22 13:12:30|23825.59|23705.59|23826.75|23706.75|23827.27|23707.27|23825.59|23705.59|10
1634908360000|2021-10-22 13:12:40|23826.84|23706.84|23825.73|23705.73|23828.46|23708.46|23825.73|23705.73|9
1634908370000|2021-10-22 13:12:50|23824.62|23704.62|23829.28|23709.28|23830.02|23710.02|23824.62|23704.62|10
1634908380000|2021-10-22 13:13:00|23829.92|23709.92|23831.76|23711.76|23832.24|23712.24|23829.79|23709.79|10
1634908390000|2021-10-22 13:13:10|23832.18|23712.18|23831.57|23711.57|23832.67|23712.67|23831.51|23711.51|10
1634908400000|2021-10-22 13:13:20|23831.14|23711.14|23831.84|23711.84|23833.71|23713.71|23831.14|23711.14|10
1634908410000|2021-10-22 13:13:30|23831.27|23711.27|23834.83|23714.83|23834.83|23714.83|23831.27|23711.27|9
1634908420000|2021-10-22 13:13:40|23835.04|23715.04|23831.52|23711.52|23835.04|23715.04|23831.52|23711.52|10
1634908430000|2021-10-22 13:13:50|23830.89|23710.89|23830.02|23710.02|23831.66|23711.66|23830.02|23710.02|10
1634908440000|2021-10-22 13:14:00|23829.03|23709.03|23826.25|23706.25|23829.03|23709.03|23826.25|23706.25|10
1634908450000|2021-10-22 13:14:10|23826.39|23706.39|23825.37|23705.37|23827.24|23707.24|23825.11|23705.11|10
1634908460000|2021-10-22 13:14:20|23826.65|23706.65|23825.79|23705.79|23826.65|23706.65|23825.42|23705.42|9
1634908470000|2021-10-22 13:14:30|23825.86|23705.86|23824.92|23704.92|23825.86|23705.86|23823.79|23703.79|10
1634908480000|2021-10-22 13:14:40|23826.54|23706.54|23829.83|23709.83|23829.83|23709.83|23826.54|23706.54|10
1634908490000|2021-10-22 13:14:50|23830.4|23710.4|23831.69|23711.69|23832.34|23712.34|23830.33|23710.33|10
1634908500000|2021-10-22 13:15:00|23832.03|23712.03|23831.15|23711.15|23832.26|23712.26|23831.15|23711.15|10
1634908510000|2021-10-22 13:15:10|23831.47|23711.47|23828.87|23708.87|23831.55|23711.55|23828.56|23708.56|10
1634908520000|2021-10-22 13:15:20|23828.81|23708.81|23827.75|23707.75|23829.76|23709.76|23827.75|23707.75|10
1634908530000|2021-10-22 13:15:30|23826.48|23706.48|23826.65|23706.65|23827.04|23707.04|23825.91|23705.91|10
1634908540000|2021-10-22 13:15:40|23826.7|23706.7|23822.94|23702.94|23827.67|23707.67|23822.94|23702.94|10
1634908550000|2021-10-22 13:15:50|23821.8|23701.8|23817.32|23697.32|23821.8|23701.8|23816.56|23696.56|10
1634908560000|2021-10-22 13:16:00|23814.85|23694.85|23812.83|23692.83|23816.3|23696.3|23812.55|23692.55|10
1634908570000|2021-10-22 13:16:10|23811.64|23691.64|23810.22|23690.22|23811.78|23691.78|23809.89|23689.89|9
1634908580000|2021-10-22 13:16:20|23809.68|23689.68|23804.69|23684.69|23810.05|23690.05|23804.49|23684.49|10
1634908590000|2021-10-22 13:16:30|23802.45|23682.45|23799.73|23679.73|23802.45|23682.45|23799.68|23679.68|9
1634908600000|2021-10-22 13:16:40|23798.83|23678.83|23792.97|23672.97|23799.96|23679.96|23792.75|23672.75|10
1634908610000|2021-10-22 13:16:50|23792.88|23672.88|23785.74|23665.74|23792.88|23672.88|23785.74|23665.74|10
1634908620000|2021-10-22 13:17:00|23783.82|23663.82|23773.25|23653.25|23783.82|23663.82|23773.25|23653.25|10
1634908630000|2021-10-22 13:17:10|23774.55|23654.55|23775.69|23655.69|23777.44|23657.44|23774.55|23654.55|10
1634908640000|2021-10-22 13:17:20|23774.9|23654.9|23772.61|23652.61|23774.9|23654.9|23771.89|23651.89|10
1634908650000|2021-10-22 13:17:30|23770.11|23650.11|23763.66|23643.66|23770.15|23650.15|23763.66|23643.66|10
1634908660000|2021-10-22 13:17:40|23763.73|23643.73|23759.75|23639.75|23763.73|23643.73|23759.75|23639.75|10
1634908670000|2021-10-22 13:17:50|23760.59|23640.59|23760.41|23640.41|23760.63|23640.63|23759.83|23639.83|9
1634908680000|2021-10-22 13:18:00|23760.89|23640.89|23760.44|23640.44|23760.94|23640.94|23759.64|23639.64|10
1634908690000|2021-10-22 13:18:10|23761.92|23641.92|23755.2|23635.2|23761.92|23641.92|23755.16|23635.16|10
1634908700000|2021-10-22 13:18:20|23755.55|23635.55|23754.09|23634.09|23755.98|23635.98|23753.6|23633.6|10
1634908710000|2021-10-22 13:18:30|23753.42|23633.42|23753.36|23633.36|23753.42|23633.42|23752.19|23632.19|9
1634908720000|2021-10-22 13:18:40|23755.79|23635.79|23762.84|23642.84|23762.84|23642.84|23755.79|23635.79|10
1634908730000|2021-10-22 13:18:50|23761.31|23641.31|23762.42|23642.42|23763.21|23643.21|23761.06|23641.06|10
1634908740000|2021-10-22 13:19:00|23762.61|23642.61|23764.11|23644.11|23764.11|23644.11|23762.27|23642.27|10
1634908750000|2021-10-22 13:19:10|23763.6|23643.6|23766.57|23646.57|23766.57|23646.57|23762.93|23642.93|9
1634908760000|2021-10-22 13:19:20|23766.26|23646.26|23766.54|23646.54|23766.54|23646.54|23765.51|23645.51|9
1634908770000|2021-10-22 13:19:30|23766.02|23646.02|23757.59|23637.59|23766.02|23646.02|23757.59|23637.59|10
1634908780000|2021-10-22 13:19:40|23757.58|23637.58|23756.05|23636.05|23758.03|23638.03|23756.05|23636.05|10
1634908790000|2021-10-22 13:19:50|23755.61|23635.61|23750.84|23630.84|23755.86|23635.86|23750.84|23630.84|10
1634908800000|2021-10-22 13:20:00|23750.22|23630.22|23750.66|23630.66|23752.11|23632.11|23750.22|23630.22|10
1634908810000|2021-10-22 13:20:10|23750.67|23630.67|23756.15|23636.15|23756.15|23636.15|23750.67|23630.67|10
1634908820000|2021-10-22 13:20:20|23755.99|23635.99|23760.55|23640.55|23760.55|23640.55|23755.99|23635.99|10
1634908830000|2021-10-22 13:20:30|23760.66|23640.66|23762.3|23642.3|23762.3|23642.3|23760.66|23640.66|10
1634908840000|2021-10-22 13:20:40|23762.97|23642.97|23768.41|23648.41|23768.41|23648.41|23762.97|23642.97|10
1634908850000|2021-10-22 13:20:50|23768.31|23648.31|23770.85|23650.85|23770.85|23650.85|23767.89|23647.89|10
1634908860000|2021-10-22 13:21:00|23771.21|23651.21|23773.94|23653.94|23774.42|23654.42|23771.21|23651.21|10
1634908870000|2021-10-22 13:21:10|23773.72|23653.72|23772.14|23652.14|23773.72|23653.72|23771.34|23651.34|10
1634908880000|2021-10-22 13:21:20|23772.44|23652.44|23776.21|23656.21|23776.21|23656.21|23772.44|23652.44|10
1634908890000|2021-10-22 13:21:30|23776.5|23656.5|23778.34|23658.34|23779.39|23659.39|23776.5|23656.5|10
1634908900000|2021-10-22 13:21:40|23777.7|23657.7|23780.41|23660.41|23780.41|23660.41|23777.45|23657.45|10
1634908910000|2021-10-22 13:21:50|23780.1|23660.1|23781.57|23661.57|23781.57|23661.57|23779.47|23659.47|10
1634908920000|2021-10-22 13:22:00|23782.1|23662.1|23785.52|23665.52|23785.52|23665.52|23782.1|23662.1|10
1634908930000|2021-10-22 13:22:10|23785.53|23665.53|23785.87|23665.87|23786.65|23666.65|23785.53|23665.53|10
1634908940000|2021-10-22 13:22:20|23785.35|23665.35|23781.41|23661.41|23785.35|23665.35|23781.41|23661.41|10
1634908950000|2021-10-22 13:22:30|23781.35|23661.35|23784.4|23664.4|23784.4|23664.4|23781.31|23661.31|10
1634908960000|2021-10-22 13:22:40|23784.85|23664.85|23788.97|23668.97|23788.97|23668.97|23784.83|23664.83|9
1634908970000|2021-10-22 13:22:50|23789.5|23669.5|23793.07|23673.07|23793.07|23673.07|23789.42|23669.42|10
1634908980000|2021-10-22 13:23:00|23792.71|23672.71|23797.05|23677.05|23797.27|23677.27|23792.71|23672.71|10
1634908990000|2021-10-22 13:23:10|23797.41|23677.41|23799.06|23679.06|23799.06|23679.06|23796.13|23676.13|9
1634909000000|2021-10-22 13:23:20|23798.97|23678.97|23805.05|23685.05|23805.05|23685.05|23798.97|23678.97|10
1634909010000|2021-10-22 13:23:30|23804.82|23684.82|23803.61|23683.61|23804.82|23684.82|23803.35|23683.35|10
1634909020000|2021-10-22 13:23:40|23802.23|23682.23|23800.17|23680.17|23802.44|23682.44|23800.17|23680.17|9
1634909030000|2021-10-22 13:23:50|23800.35|23680.35|23797.59|23677.59|23800.74|23680.74|23797.59|23677.59|9
1634909040000|2021-10-22 13:24:00|23797.18|23677.18|23793.41|23673.41|23797.18|23677.18|23793.41|23673.41|10
1634909050000|2021-10-22 13:24:10|23792.5|23672.5|23783.34|23663.34|23792.5|23672.5|23782.93|23662.93|10
1634909060000|2021-10-22 13:24:20|23783.43|23663.43|23780.95|23660.95|23783.43|23663.43|23780.75|23660.75|10
1634909070000|2021-10-22 13:24:30|23781.82|23661.82|23783.96|23663.96|23784.63|23664.63|23781.58|23661.58|10
1634909080000|2021-10-22 13:24:40|23784.98|23664.98|23779.51|23659.51|23787.59|23667.59|23779.51|23659.51|10
1634909090000|2021-10-22 13:24:50|23777.11|23657.11|23774.17|23654.17|23777.79|23657.79|23774.17|23654.17|10
1634909100000|2021-10-22 13:25:00|23773.38|23653.38|23775.29|23655.29|23775.29|23655.29|23772.5|23652.5|9
1634909110000|2021-10-22 13:25:10|23771.51|23651.51|23766.46|23646.46|23771.51|23651.51|23766.33|23646.33|10
1634909120000|2021-10-22 13:25:20|23767.37|23647.37|23765.47|23645.47|23767.37|23647.37|23764.94|23644.94|10
1634909130000|2021-10-22 13:25:30|23767.14|23647.14|23763.34|23643.34|23767.28|23647.28|23763.13|23643.13|10
1634909140000|2021-10-22 13:25:40|23763.27|23643.27|23760.19|23640.19|23763.27|23643.27|23760.19|23640.19|9
1634909150000|2021-10-22 13:25:50|23759.9|23639.9|23760.08|23640.08|23760.59|23640.59|23759.46|23639.46|10
1634909160000|2021-10-22 13:26:00|23760.41|23640.41|23765.11|23645.11|23765.11|23645.11|23760.08|23640.08|10
1634909170000|2021-10-22 13:26:10|23765.73|23645.73|23766.34|23646.34|23766.4|23646.4|23764.93|23644.93|10
1634909180000|2021-10-22 13:26:20|23767.79|23647.79|23774.55|23654.55|23774.55|23654.55|23767.79|23647.79|10
1634909190000|2021-10-22 13:26:30|23774.61|23654.61|23775.86|23655.86|23776.05|23656.05|23774.56|23654.56|10
1634909200000|2021-10-22 13:26:40|23776.32|23656.32|23777.51|23657.51|23777.98|23657.98|23776.32|23656.32|10
1634909210000|2021-10-22 13:26:50|23777.31|23657.31|23778.98|23658.98|23778.98|23658.98|23777.24|23657.24|9
1634909220000|2021-10-22 13:27:00|23779.65|23659.65|23781.12|23661.12|23781.12|23661.12|23778.41|23658.41|10
1634909230000|2021-10-22 13:27:10|23781.06|23661.06|23785.39|23665.39|23785.83|23665.83|23781.06|23661.06|9
1634909240000|2021-10-22 13:27:20|23786.12|23666.12|23786.85|23666.85|23789.77|23669.77|23786.12|23666.12|10
1634909250000|2021-10-22 13:27:30|23785.62|23665.62|23786.1|23666.1|23786.29|23666.29|23785.62|23665.62|10
1634909260000|2021-10-22 13:27:40|23786.23|23666.23|23789.28|23669.28|23790.12|23670.12|23786.23|23666.23|10
1634909270000|2021-10-22 13:27:50|23789.69|23669.69|23788.11|23668.11|23789.69|23669.69|23787.72|23667.72|10
1634909280000|2021-10-22 13:28:00|23787.9|23667.9|23788.08|23668.08|23788.97|23668.97|23787.62|23667.62|10
1634909290000|2021-10-22 13:28:10|23788.1|23668.1|23781.96|23661.96|23788.1|23668.1|23781.96|23661.96|10
1634909300000|2021-10-22 13:28:20|23781.32|23661.32|23778.3|23658.3|23781.32|23661.32|23777.76|23657.76|10
1634909310000|2021-10-22 13:28:30|23778.55|23658.55|23774.72|23654.72|23778.55|23658.55|23774.72|23654.72|10
1634909320000|2021-10-22 13:28:40|23775.3|23655.3|23774.01|23654.01|23775.68|23655.68|23772.81|23652.81|10
1634909330000|2021-10-22 13:28:50|23773.71|23653.71|23773.27|23653.27|23773.71|23653.71|23772.72|23652.72|9
1634909340000|2021-10-22 13:29:00|23773.37|23653.37|23776.32|23656.32|23776.32|23656.32|23773.37|23653.37|10
1634909350000|2021-10-22 13:29:10|23777.25|23657.25|23779.4|23659.4|23780.01|23660.01|23777.25|23657.25|9
1634909360000|2021-10-22 13:29:20|23779.18|23659.18|23773.98|23653.98|23779.18|23659.18|23773.98|23653.98|10
1634909370000|2021-10-22 13:29:30|23774.55|23654.55|23773.96|23653.96|23775.11|23655.11|23772.76|23652.76|9
1634909380000|2021-10-22 13:29:40|23773.03|23653.03|23772.31|23652.31|23773.65|23653.65|23772.31|23652.31|10
1634909390000|2021-10-22 13:29:50|23771.57|23651.57|23767.4|23647.4|23771.57|23651.57|23767.26|23647.26|10
1634909400000|2021-10-22 13:30:00|23768.21|23648.21|23772.78|23652.78|23772.78|23652.78|23768.21|23648.21|10
1634909410000|2021-10-22 13:30:10|23773.47|23653.47|23775.73|23655.73|23775.73|23655.73|23773.12|23653.12|10
1634909420000|2021-10-22 13:30:20|23774.68|23654.68|23777.49|23657.49|23777.8|23657.8|23774.68|23654.68|10
1634909430000|2021-10-22 13:30:30|23777.53|23657.53|23784.51|23664.51|23784.51|23664.51|23777.53|23657.53|10
1634909440000|2021-10-22 13:30:40|23785.86|23665.86|23789.66|23669.66|23789.8|23669.8|23785.72|23665.72|10
1634909450000|2021-10-22 13:30:50|23790.2|23670.2|23788.21|23668.21|23790.43|23670.43|23788.21|23668.21|10
1634909460000|2021-10-22 13:31:00|23788.03|23668.03|23786.62|23666.62|23788.95|23668.95|23786.54|23666.54|10
1634909470000|2021-10-22 13:31:10|23784.71|23664.71|23779.57|23659.57|23784.88|23664.88|23779.57|23659.57|10
1634909480000|2021-10-22 13:31:20|23779.12|23659.12|23776.37|23656.37|23779.12|23659.12|23776.01|23656.01|9
1634909490000|2021-10-22 13:31:30|23776.2|23656.2|23775.63|23655.63|23776.64|23656.64|23775.45|23655.45|10
1634909500000|2021-10-22 13:31:40|23772.78|23652.78|23767.67|23647.67|23772.78|23652.78|23767.67|23647.67|10
1634909510000|2021-10-22 13:31:50|23766.27|23646.27|23765.87|23645.87|23766.78|23646.78|23764.71|23644.71|10
1634909520000|2021-10-22 13:32:00|23764.98|23644.98|23765.77|23645.77|23766.2|23646.2|23764.87|23644.87|10
1634909530000|2021-10-22 13:32:10|23766.5|23646.5|23772.83|23652.83|23772.83|23652.83|23766.5|23646.5|10
1634909540000|2021-10-22 13:32:20|23772.99|23652.99|23770|23650|23773.01|23653.01|23769.92|23649.92|10
1634909550000|2021-10-22 13:32:30|23767.98|23647.98|23759.6|23639.6|23767.98|23647.98|23759.6|23639.6|10
1634909560000|2021-10-22 13:32:40|23760.35|23640.35|23760.34|23640.34|23761.24|23641.24|23760.34|23640.34|10
1634909570000|2021-10-22 13:32:50|23760.45|23640.45|23758.49|23638.49|23761|23641|23758.19|23638.19|9
1634909580000|2021-10-22 13:33:00|23757.98|23637.98|23755.44|23635.44|23757.98|23637.98|23755.4|23635.4|10
1634909590000|2021-10-22 13:33:10|23755.5|23635.5|23757.4|23637.4|23757.4|23637.4|23754.65|23634.65|10
1634909600000|2021-10-22 13:33:20|23758.09|23638.09|23757.58|23637.58|23759.48|23639.48|23757.55|23637.55|10
1634909610000|2021-10-22 13:33:30|23756.94|23636.94|23757.39|23637.39|23757.88|23637.88|23755.78|23635.78|9
1634909620000|2021-10-22 13:33:40|23757.59|23637.59|23752.68|23632.68|23757.59|23637.59|23752.63|23632.63|10
1634909630000|2021-10-22 13:33:50|23753.16|23633.16|23748.81|23628.81|23753.16|23633.16|23748.81|23628.81|10
1634909640000|2021-10-22 13:34:00|23748.94|23628.94|23746.5|23626.5|23748.94|23628.94|23746.1|23626.1|10
1634909650000|2021-10-22 13:34:10|23746.36|23626.36|23744.22|23624.22|23747|23627|23744.22|23624.22|10
1634909660000|2021-10-22 13:34:20|23743.67|23623.67|23736.95|23616.95|23743.7|23623.7|23736.95|23616.95|10
1634909670000|2021-10-22 13:34:30|23734.49|23614.49|23715.25|23595.25|23734.49|23614.49|23715.25|23595.25|10
1634909680000|2021-10-22 13:34:40|23715.13|23595.13|23708.81|23588.81|23715.13|23595.13|23708.81|23588.81|10
1634909690000|2021-10-22 13:34:50|23708.06|23588.06|23707.02|23587.02|23708.14|23588.14|23705.46|23585.46|10
1634909700000|2021-10-22 13:35:00|23708.14|23588.14|23706.89|23586.89|23708.6|23588.6|23706.89|23586.89|10
1634909710000|2021-10-22 13:35:10|23707.66|23587.66|23708.76|23588.76|23709.31|23589.31|23707.66|23587.66|10
1634909720000|2021-10-22 13:35:20|23709.08|23589.08|23709.77|23589.77|23710.66|23590.66|23708.13|23588.13|10
1634909730000|2021-10-22 13:35:30|23708.2|23588.2|23705.51|23585.51|23708.59|23588.59|23705.19|23585.19|10
1634909740000|2021-10-22 13:35:40|23706.6|23586.6|23707.95|23587.95|23708.65|23588.65|23706.6|23586.6|10
1634909750000|2021-10-22 13:35:50|23708.91|23588.91|23716.93|23596.93|23716.93|23596.93|23708.91|23588.91|10
1634909760000|2021-10-22 13:36:00|23717.06|23597.06|23718.9|23598.9|23719.26|23599.26|23716.6|23596.6|10
1634909770000|2021-10-22 13:36:10|23719.76|23599.76|23723.12|23603.12|23723.12|23603.12|23719.76|23599.76|9
1634909780000|2021-10-22 13:36:20|23724.07|23604.07|23723.66|23603.66|23724.29|23604.29|23723.33|23603.33|10
1634909790000|2021-10-22 13:36:30|23724.78|23604.78|23724.06|23604.06|23724.78|23604.78|23723.77|23603.77|10
1634909800000|2021-10-22 13:36:40|23724.41|23604.41|23727.15|23607.15|23727.88|23607.88|23724.1|23604.1|10
1634909810000|2021-10-22 13:36:50|23728.3|23608.3|23733.46|23613.46|23733.46|23613.46|23728.3|23608.3|10
1634909820000|2021-10-22 13:37:00|23733.71|23613.71|23738.74|23618.74|23738.74|23618.74|23733.71|23613.71|10
1634909830000|2021-10-22 13:37:10|23738.81|23618.81|23742.97|23622.97|23742.97|23622.97|23738.81|23618.81|10
1634909840000|2021-10-22 13:37:20|23743.54|23623.54|23747.15|23627.15|23747.15|23627.15|23743.54|23623.54|10
1634909850000|2021-10-22 13:37:30|23748.2|23628.2|23752.72|23632.72|23752.72|23632.72|23748.2|23628.2|9
1634909860000|2021-10-22 13:37:40|23755.53|23635.53|23759.28|23639.28|23759.5|23639.5|23755.2|23635.2|10
1634909870000|2021-10-22 13:37:50|23760.36|23640.36|23758.88|23638.88|23761.27|23641.27|23758.88|23638.88|10
1634909880000|2021-10-22 13:38:00|23757.62|23637.62|23752.94|23632.94|23757.62|23637.62|23752.94|23632.94|10
1634909890000|2021-10-22 13:38:10|23753.4|23633.4|23743.98|23623.98|23753.4|23633.4|23743.98|23623.98|10
1634909900000|2021-10-22 13:38:20|23743.93|23623.93|23739.61|23619.61|23743.93|23623.93|23739.61|23619.61|10
1634909910000|2021-10-22 13:38:30|23738.52|23618.52|23741.55|23621.55|23742.25|23622.25|23738.52|23618.52|10
1634909920000|2021-10-22 13:38:40|23741.38|23621.38|23744.68|23624.68|23744.68|23624.68|23741.02|23621.02|10
1634909930000|2021-10-22 13:38:50|23746.32|23626.32|23751.13|23631.13|23751.13|23631.13|23746.32|23626.32|10
1634909940000|2021-10-22 13:39:00|23751.39|23631.39|23749.88|23629.88|23751.39|23631.39|23749.37|23629.37|10
1634909950000|2021-10-22 13:39:10|23749.44|23629.44|23749.35|23629.35|23750.13|23630.13|23748.76|23628.76|10
1634909960000|2021-10-22 13:39:20|23748.28|23628.28|23746.99|23626.99|23749.21|23629.21|23746.99|23626.99|10
1634909970000|2021-10-22 13:39:30|23747.14|23627.14|23745.65|23625.65|23747.14|23627.14|23745.65|23625.65|10
1634909980000|2021-10-22 13:39:40|23745.87|23625.87|23740.15|23620.15|23745.87|23625.87|23740.15|23620.15|10
1634909990000|2021-10-22 13:39:50|23740.38|23620.38|23736.55|23616.55|23741.52|23621.52|23736.55|23616.55|10
1634910000000|2021-10-22 13:40:00|23736.8|23616.8|23734.15|23614.15|23736.8|23616.8|23732.79|23612.79|10
1634910010000|2021-10-22 13:40:10|23733.03|23613.03|23728.61|23608.61|23733.03|23613.03|23728.61|23608.61|9
1634910020000|2021-10-22 13:40:20|23729.11|23609.11|23731.1|23611.1|23731.1|23611.1|23728.93|23608.93|8
1634910030000|2021-10-22 13:40:30|23731.18|23611.18|23729.35|23609.35|23731.49|23611.49|23729.35|23609.35|9
1634910040000|2021-10-22 13:40:40|23729.46|23609.46|23725.37|23605.37|23729.46|23609.46|23725.37|23605.37|9
1634910050000|2021-10-22 13:40:50|23725.54|23605.54|23721.96|23601.96|23725.54|23605.54|23721.56|23601.56|10
1634910060000|2021-10-22 13:41:00|23721.31|23601.31|23721.38|23601.38|23723.02|23603.02|23721.31|23601.31|10
1634910070000|2021-10-22 13:41:10|23721.64|23601.64|23722.94|23602.94|23723.32|23603.32|23721.58|23601.58|10
1634910080000|2021-10-22 13:41:20|23723.1|23603.1|23723.31|23603.31|23723.85|23603.85|23722.41|23602.41|10
1634910090000|2021-10-22 13:41:30|23722.77|23602.77|23722.91|23602.91|23723.33|23603.33|23722.45|23602.45|9
1634910100000|2021-10-22 13:41:40|23721.88|23601.88|23721.77|23601.77|23722.81|23602.81|23721.77|23601.77|9
1634910110000|2021-10-22 13:41:50|23722.86|23602.86|23721.15|23601.15|23723.14|23603.14|23721.15|23601.15|10
1634910120000|2021-10-22 13:42:00|23721.4|23601.4|23721.17|23601.17|23721.4|23601.4|23720.6|23600.6|10
1634910130000|2021-10-22 13:42:10|23721.35|23601.35|23722.51|23602.51|23722.51|23602.51|23721.23|23601.23|9
1634910140000|2021-10-22 13:42:20|23721.9|23601.9|23720.8|23600.8|23722.8|23602.8|23719.65|23599.65|10
1634910150000|2021-10-22 13:42:30|23720.7|23600.7|23717.67|23597.67|23720.7|23600.7|23717.52|23597.52|10
1634910160000|2021-10-22 13:42:40|23716.99|23596.99|23717.05|23597.05|23717.28|23597.28|23715.86|23595.86|10
1634910170000|2021-10-22 13:42:50|23717.77|23597.77|23720.15|23600.15|23720.15|23600.15|23717.42|23597.42|10
1634910180000|2021-10-22 13:43:00|23720.39|23600.39|23724.74|23604.74|23724.74|23604.74|23720.39|23600.39|10
1634910190000|2021-10-22 13:43:10|23725.41|23605.41|23727.46|23607.46|23728.09|23608.09|23725.41|23605.41|10
1634910200000|2021-10-22 13:43:20|23727.76|23607.76|23728.3|23608.3|23728.3|23608.3|23727.47|23607.47|10
1634910210000|2021-10-22 13:43:30|23726.85|23606.85|23726.08|23606.08|23728.7|23608.7|23726.08|23606.08|10
1634910220000|2021-10-22 13:43:40|23725.86|23605.86|23721.84|23601.84|23725.86|23605.86|23721.84|23601.84|10
1634910230000|2021-10-22 13:43:50|23721.92|23601.92|23720.63|23600.63|23723.53|23603.53|23720.63|23600.63|10
1634910240000|2021-10-22 13:44:00|23719.58|23599.58|23722.13|23602.13|23722.13|23602.13|23719.58|23599.58|9
1634910250000|2021-10-22 13:44:10|23722.09|23602.09|23725.39|23605.39|23725.44|23605.44|23722.09|23602.09|10
1634910260000|2021-10-22 13:44:20|23724.37|23604.37|23727.39|23607.39|23728.16|23608.16|23724.37|23604.37|10
1634910270000|2021-10-22 13:44:30|23727.34|23607.34|23730.99|23610.99|23730.99|23610.99|23727.34|23607.34|10
1634910280000|2021-10-22 13:44:40|23731.27|23611.27|23732.3|23612.3|23732.44|23612.44|23731.16|23611.16|10
1634910290000|2021-10-22 13:44:50|23731.26|23611.26|23733.33|23613.33|23733.55|23613.55|23731.26|23611.26|10
1634910300000|2021-10-22 13:45:00|23732.24|23612.24|23733.08|23613.08|23733.43|23613.43|23732.24|23612.24|10
1634910310000|2021-10-22 13:45:10|23733.29|23613.29|23735.37|23615.37|23735.93|23615.93|23733.09|23613.09|10
1634910320000|2021-10-22 13:45:20|23735.03|23615.03|23734.16|23614.16|23736.04|23616.04|23734.16|23614.16|10
1634910330000|2021-10-22 13:45:30|23733.98|23613.98|23736.96|23616.96|23736.96|23616.96|23733.98|23613.98|10
1634910340000|2021-10-22 13:45:40|23737.7|23617.7|23740.52|23620.52|23740.52|23620.52|23737.7|23617.7|10
1634910350000|2021-10-22 13:45:50|23740.65|23620.65|23742.65|23622.65|23742.85|23622.85|23740.65|23620.65|10
1634910360000|2021-10-22 13:46:00|23742.59|23622.59|23743.77|23623.77|23745.27|23625.27|23742.59|23622.59|10
1634910370000|2021-10-22 13:46:10|23744.17|23624.17|23741.59|23621.59|23744.17|23624.17|23741.59|23621.59|10
1634910380000|2021-10-22 13:46:20|23741.55|23621.55|23736.27|23616.27|23741.55|23621.55|23736.27|23616.27|10
1634910390000|2021-10-22 13:46:30|23736.19|23616.19|23732.52|23612.52|23736.19|23616.19|23732.52|23612.52|10
1634910400000|2021-10-22 13:46:40|23730.95|23610.95|23724.87|23604.87|23730.95|23610.95|23724.84|23604.84|10
1634910410000|2021-10-22 13:46:50|23722.14|23602.14|23721.27|23601.27|23722.14|23602.14|23719.6|23599.6|10
1634910420000|2021-10-22 13:47:00|23720.97|23600.97|23722.01|23602.01|23722.04|23602.04|23720.83|23600.83|10
1634910430000|2021-10-22 13:47:10|23722.25|23602.25|23719.56|23599.56|23722.37|23602.37|23719.56|23599.56|10
1634910440000|2021-10-22 13:47:20|23717.92|23597.92|23706.28|23586.28|23720|23600|23706.28|23586.28|9
1634910450000|2021-10-22 13:47:30|23704.98|23584.98|23701.33|23581.33|23705.26|23585.26|23701.33|23581.33|10
1634910460000|2021-10-22 13:47:40|23701.6|23581.6|23697.3|23577.3|23701.6|23581.6|23695.69|23575.69|10
1634910470000|2021-10-22 13:47:50|23696.71|23576.71|23696.02|23576.02|23697.06|23577.06|23696.02|23576.02|10
1634910480000|2021-10-22 13:48:00|23696.6|23576.6|23694.1|23574.1|23696.6|23576.6|23693.37|23573.37|10
1634910490000|2021-10-22 13:48:10|23690.9|23570.9|23677.25|23557.25|23690.9|23570.9|23676.26|23556.26|10
1634910500000|2021-10-22 13:48:20|23676.7|23556.7|23675.67|23555.67|23678.33|23558.33|23675.67|23555.67|10
1634910510000|2021-10-22 13:48:30|23675.13|23555.13|23673.93|23553.93|23675.51|23555.51|23671.98|23551.98|10
1634910520000|2021-10-22 13:48:40|23674.76|23554.76|23672.71|23552.71|23674.76|23554.76|23672.71|23552.71|10
1634910530000|2021-10-22 13:48:50|23672.45|23552.45|23676.6|23556.6|23676.6|23556.6|23672.45|23552.45|10
1634910540000|2021-10-22 13:49:00|23677.07|23557.07|23678.1|23558.1|23679.24|23559.24|23676.86|23556.86|10
1634910550000|2021-10-22 13:49:10|23677.46|23557.46|23672.57|23552.57|23677.46|23557.46|23672.57|23552.57|10
1634910560000|2021-10-22 13:49:20|23671.66|23551.66|23671.74|23551.74|23671.9|23551.9|23670.02|23550.02|10
1634910570000|2021-10-22 13:49:30|23671.09|23551.09|23667.25|23547.25|23671.09|23551.09|23666.31|23546.31|10
1634910580000|2021-10-22 13:49:40|23666.98|23546.98|23661.78|23541.78|23666.98|23546.98|23661.78|23541.78|10
1634910590000|2021-10-22 13:49:50|23661.45|23541.45|23662.37|23542.37|23662.37|23542.37|23659|23539|10
1634910600000|2021-10-22 13:50:00|23660.84|23540.84|23643.46|23523.46|23660.84|23540.84|23643.46|23523.46|10
1634910610000|2021-10-22 13:50:10|23637.42|23517.42|23592.81|23472.81|23637.42|23517.42|23592.81|23472.81|10
1634910620000|2021-10-22 13:50:20|23594.39|23474.39|23585.1|23465.1|23595.87|23475.87|23583.21|23463.21|10
1634910630000|2021-10-22 13:50:30|23581.84|23461.84|23573.78|23453.78|23581.84|23461.84|23573.59|23453.59|10
1634910640000|2021-10-22 13:50:40|23571.67|23451.67|23571.97|23451.97|23572.59|23452.59|23569.62|23449.62|10
1634910650000|2021-10-22 13:50:50|23571.52|23451.52|23562.33|23442.33|23571.52|23451.52|23562.33|23442.33|10
1634910660000|2021-10-22 13:51:00|23559.91|23439.91|23555.38|23435.38|23563.95|23443.95|23555.38|23435.38|10
1634910670000|2021-10-22 13:51:10|23552.39|23432.39|23540.62|23420.62|23552.39|23432.39|23539.15|23419.15|10
1634910680000|2021-10-22 13:51:20|23539.39|23419.39|23536.82|23416.82|23539.39|23419.39|23532.24|23412.24|10
1634910690000|2021-10-22 13:51:30|23538.42|23418.42|23546.3|23426.3|23546.3|23426.3|23538.42|23418.42|10
1634910700000|2021-10-22 13:51:40|23543.83|23423.83|23553.22|23433.22|23553.22|23433.22|23543.83|23423.83|10
1634910710000|2021-10-22 13:51:50|23552.28|23432.28|23551.48|23431.48|23553.45|23433.45|23551.24|23431.24|10
1634910720000|2021-10-22 13:52:00|23550.93|23430.93|23551.97|23431.97|23552.8|23432.8|23548.34|23428.34|10
1634910730000|2021-10-22 13:52:10|23549.64|23429.64|23545.78|23425.78|23549.64|23429.64|23545.68|23425.68|10
1634910740000|2021-10-22 13:52:20|23546.49|23426.49|23547.58|23427.58|23548.2|23428.2|23546.49|23426.49|10
1634910750000|2021-10-22 13:52:30|23549.18|23429.18|23557.82|23437.82|23557.82|23437.82|23549.18|23429.18|10
1634910760000|2021-10-22 13:52:40|23560.69|23440.69|23568.68|23448.68|23568.68|23448.68|23560.69|23440.69|10
1634910770000|2021-10-22 13:52:50|23568.96|23448.96|23570.54|23450.54|23570.8|23450.8|23568.96|23448.96|9
1634910780000|2021-10-22 13:53:00|23571.56|23451.56|23580.73|23460.73|23580.73|23460.73|23571.56|23451.56|10
1634910790000|2021-10-22 13:53:10|23581.16|23461.16|23581.19|23461.19|23582.18|23462.18|23579.82|23459.82|10
1634910800000|2021-10-22 13:53:20|23580.91|23460.91|23589.53|23469.53|23589.53|23469.53|23580.91|23460.91|10
1634910810000|2021-10-22 13:53:30|23590.39|23470.39|23600.45|23480.45|23600.45|23480.45|23590.39|23470.39|10
1634910820000|2021-10-22 13:53:40|23601.31|23481.31|23604.22|23484.22|23606.13|23486.13|23601.31|23481.31|10
1634910830000|2021-10-22 13:53:50|23605.79|23485.79|23600.58|23480.58|23605.79|23485.79|23599.29|23479.29|10
1634910840000|2021-10-22 13:54:00|23601.44|23481.44|23608.15|23488.15|23608.15|23488.15|23601.44|23481.44|10
1634910850000|2021-10-22 13:54:10|23607.43|23487.43|23607.61|23487.61|23608.61|23488.61|23606.1|23486.1|10
1634910860000|2021-10-22 13:54:20|23608.73|23488.73|23609.37|23489.37|23611.21|23491.21|23608.73|23488.73|9
1634910870000|2021-10-22 13:54:30|23608.7|23488.7|23600.39|23480.39|23608.7|23488.7|23600.39|23480.39|10
1634910880000|2021-10-22 13:54:40|23599.97|23479.97|23592.13|23472.13|23599.97|23479.97|23592.13|23472.13|10
1634910890000|2021-10-22 13:54:50|23592.99|23472.99|23589.84|23469.84|23593.22|23473.22|23589.78|23469.78|10
1634910900000|2021-10-22 13:55:00|23589.05|23469.05|23581.65|23461.65|23589.05|23469.05|23581.65|23461.65|10
1634910910000|2021-10-22 13:55:10|23581.93|23461.93|23582.25|23462.25|23582.25|23462.25|23578.34|23458.34|10
1634910920000|2021-10-22 13:55:20|23582.81|23462.81|23585.56|23465.56|23586.13|23466.13|23582.81|23462.81|10
1634910930000|2021-10-22 13:55:30|23586.3|23466.3|23575.44|23455.44|23586.3|23466.3|23575.44|23455.44|10
1634910940000|2021-10-22 13:55:40|23575.31|23455.31|23565.87|23445.87|23575.31|23455.31|23565.87|23445.87|10
1634910950000|2021-10-22 13:55:50|23564.85|23444.85|23556.75|23436.75|23564.85|23444.85|23556.75|23436.75|10
1634910960000|2021-10-22 13:56:00|23557.3|23437.3|23548.62|23428.62|23557.3|23437.3|23548.62|23428.62|10
1634910970000|2021-10-22 13:56:10|23548.91|23428.91|23542.04|23422.04|23548.91|23428.91|23542.04|23422.04|10
1634910980000|2021-10-22 13:56:20|23541.5|23421.5|23531.5|23411.5|23541.5|23421.5|23530.72|23410.72|10
1634910990000|2021-10-22 13:56:30|23532.2|23412.2|23513.07|23393.07|23532.2|23412.2|23513.07|23393.07|10
1634911000000|2021-10-22 13:56:40|23514.97|23394.97|23522.3|23402.3|23522.3|23402.3|23514.97|23394.97|10
1634911010000|2021-10-22 13:56:50|23524.44|23404.44|23519.01|23399.01|23530.03|23410.03|23518.44|23398.44|10
1634911020000|2021-10-22 13:57:00|23519|23399|23513.64|23393.64|23519|23399|23510.53|23390.53|10
1634911030000|2021-10-22 13:57:10|23514.71|23394.71|23506.53|23386.53|23515.45|23395.45|23504.94|23384.94|10
1634911040000|2021-10-22 13:57:20|23508.56|23388.56|23501.98|23381.98|23508.56|23388.56|23501.24|23381.24|10
1634911050000|2021-10-22 13:57:30|23500.32|23380.32|23492.12|23372.12|23500.32|23380.32|23492.11|23372.11|10
1634911060000|2021-10-22 13:57:40|23491.67|23371.67|23490.84|23370.84|23491.67|23371.67|23487.67|23367.67|10
1634911070000|2021-10-22 13:57:50|23491.36|23371.36|23496.58|23376.58|23498.28|23378.28|23491.36|23371.36|10
1634911080000|2021-10-22 13:58:00|23496.84|23376.84|23475.44|23355.44|23496.84|23376.84|23475.44|23355.44|10
1634911090000|2021-10-22 13:58:10|23473.6|23353.6|23470.77|23350.77|23473.6|23353.6|23466.74|23346.74|10
1634911100000|2021-10-22 13:58:20|23469.97|23349.97|23478.33|23358.33|23479.43|23359.43|23469.97|23349.97|10
1634911110000|2021-10-22 13:58:30|23476.55|23356.55|23474.43|23354.43|23476.55|23356.55|23474.43|23354.43|10
1634911120000|2021-10-22 13:58:40|23478.73|23358.73|23481.72|23361.72|23483.7|23363.7|23478.73|23358.73|10
1634911130000|2021-10-22 13:58:50|23480.88|23360.88|23484.73|23364.73|23485.7|23365.7|23480.88|23360.88|9
1634911140000|2021-10-22 13:59:00|23485.51|23365.51|23487.01|23367.01|23487.37|23367.37|23483.7|23363.7|10
1634911150000|2021-10-22 13:59:10|23488.13|23368.13|23482.38|23362.38|23489.22|23369.22|23482.38|23362.38|10
1634911160000|2021-10-22 13:59:20|23482.51|23362.51|23474.32|23354.32|23482.51|23362.51|23472.2|23352.2|10
1634911170000|2021-10-22 13:59:30|23476.2|23356.2|23478.98|23358.98|23480.86|23360.86|23476.2|23356.2|10
1634911180000|2021-10-22 13:59:40|23480.91|23360.91|23476.53|23356.53|23480.91|23360.91|23475.71|23355.71|10
1634911190000|2021-10-22 13:59:50|23476.58|23356.58|23473.77|23353.77|23476.58|23356.58|23473.77|23353.77|10
1634911200000|2021-10-22 14:00:00|23473.75|23353.75|23471.9|23351.9|23473.75|23353.75|23471.04|23351.04|10
1634911210000|2021-10-22 14:00:10|23472.83|23352.83|23469.21|23349.21|23472.91|23352.91|23469.21|23349.21|10
1634911220000|2021-10-22 14:00:20|23466.64|23346.64|23460.72|23340.72|23466.64|23346.64|23460.14|23340.14|10
1634911230000|2021-10-22 14:00:30|23459.15|23339.15|23439.35|23319.35|23459.45|23339.45|23439.35|23319.35|9
1634911240000|2021-10-22 14:00:40|23437.77|23317.77|23430.6|23310.6|23438.37|23318.37|23427.11|23307.11|10
1634911250000|2021-10-22 14:00:50|23430.3|23310.3|23423.91|23303.91|23431.1|23311.1|23423.91|23303.91|10
1634911260000|2021-10-22 14:01:00|23422.13|23302.13|23413.74|23293.74|23422.13|23302.13|23412.83|23292.83|10
1634911270000|2021-10-22 14:01:10|23412.37|23292.37|23412.84|23292.84|23413.48|23293.48|23407.86|23287.86|10
1634911280000|2021-10-22 14:01:20|23413.88|23293.88|23419.61|23299.61|23421.78|23301.78|23413.88|23293.88|10
1634911290000|2021-10-22 14:01:30|23420.21|23300.21|23425.83|23305.83|23426.69|23306.69|23418.71|23298.71|10
1634911300000|2021-10-22 14:01:40|23425.49|23305.49|23417|23297|23425.65|23305.65|23416.45|23296.45|10
1634911310000|2021-10-22 14:01:50|23416.05|23296.05|23404.07|23284.07|23416.05|23296.05|23404.07|23284.07|10
1634911320000|2021-10-22 14:02:00|23402.15|23282.15|23399.36|23279.36|23402.15|23282.15|23398.16|23278.16|10
1634911330000|2021-10-22 14:02:10|23397.98|23277.98|23398.19|23278.19|23398.52|23278.52|23396.91|23276.91|10
1634911340000|2021-10-22 14:02:20|23397.94|23277.94|23388.04|23268.04|23398.38|23278.38|23388.04|23268.04|10
1634911350000|2021-10-22 14:02:30|23384.08|23264.08|23369.8|23249.8|23384.08|23264.08|23369.8|23249.8|10
1634911360000|2021-10-22 14:02:40|23367.01|23247.01|23308.04|23188.04|23367.01|23247.01|23308.04|23188.04|10
1634911370000|2021-10-22 14:02:50|23306.38|23186.38|23224.88|23104.88|23306.38|23186.38|23224.88|23104.88|10
1634911380000|2021-10-22 14:03:00|23222.27|23102.27|23246.87|23126.87|23251.58|23131.58|23222.27|23102.27|10
1634911390000|2021-10-22 14:03:10|23247.02|23127.02|23220.1|23100.1|23247.02|23127.02|23220.1|23100.1|10
1634911400000|2021-10-22 14:03:20|23217.43|23097.43|23206.66|23086.66|23218.6|23098.6|23206.66|23086.66|10
1634911410000|2021-10-22 14:03:30|23210.66|23090.66|23193.77|23073.77|23210.66|23090.66|23193.77|23073.77|10
1634911420000|2021-10-22 14:03:40|23193.36|23073.36|23203.02|23083.02|23203.02|23083.02|23193.36|23073.36|10
1634911430000|2021-10-22 14:03:50|23205.45|23085.45|23211.24|23091.24|23211.24|23091.24|23202.4|23082.4|10
1634911440000|2021-10-22 14:04:00|23212.27|23092.27|23229.94|23109.94|23230.38|23110.38|23212.27|23092.27|10
1634911450000|2021-10-22 14:04:10|23227.45|23107.45|23269.01|23149.01|23269.01|23149.01|23227.45|23107.45|10
1634911460000|2021-10-22 14:04:20|23269.38|23149.38|23285.82|23165.82|23285.82|23165.82|23269.38|23149.38|10
1634911470000|2021-10-22 14:04:30|23287.77|23167.77|23299.25|23179.25|23299.25|23179.25|23287.77|23167.77|10
1634911480000|2021-10-22 14:04:40|23300.09|23180.09|23318.89|23198.89|23318.89|23198.89|23300.09|23180.09|10
1634911490000|2021-10-22 14:04:50|23318.2|23198.2|23328.66|23208.66|23328.66|23208.66|23312.07|23192.07|10
1634911500000|2021-10-22 14:05:00|23329.12|23209.12|23324.44|23204.44|23331.3|23211.3|23324.44|23204.44|10
1634911510000|2021-10-22 14:05:10|23324.28|23204.28|23309.46|23189.46|23324.28|23204.28|23308.64|23188.64|10
1634911520000|2021-10-22 14:05:20|23309.2|23189.2|23298.27|23178.27|23309.2|23189.2|23298.27|23178.27|10
1634911530000|2021-10-22 14:05:30|23295.48|23175.48|23309.62|23189.62|23309.62|23189.62|23294.92|23174.92|10
1634911540000|2021-10-22 14:05:40|23308.76|23188.76|23321.95|23201.95|23321.95|23201.95|23308.76|23188.76|10
1634911550000|2021-10-22 14:05:50|23322.52|23202.52|23328.93|23208.93|23328.93|23208.93|23322.52|23202.52|10
1634911560000|2021-10-22 14:06:00|23328.64|23208.64|23323.16|23203.16|23330.48|23210.48|23323.16|23203.16|10
1634911570000|2021-10-22 14:06:10|23323.87|23203.87|23327.68|23207.68|23327.68|23207.68|23323.87|23203.87|10
1634911580000|2021-10-22 14:06:20|23328.64|23208.64|23334.45|23214.45|23335.89|23215.89|23328.64|23208.64|10
1634911590000|2021-10-22 14:06:30|23336.45|23216.45|23329.77|23209.77|23336.64|23216.64|23329.77|23209.77|10
1634911600000|2021-10-22 14:06:40|23330.79|23210.79|23326.05|23206.05|23331.19|23211.19|23325.83|23205.83|9
1634911610000|2021-10-22 14:06:50|23325.97|23205.97|23312.6|23192.6|23325.97|23205.97|23312.56|23192.56|9
1634911620000|2021-10-22 14:07:00|23311.99|23191.99|23324.93|23204.93|23325.68|23205.68|23311.99|23191.99|10
1634911630000|2021-10-22 14:07:10|23325.9|23205.9|23303.42|23183.42|23325.9|23205.9|23303.42|23183.42|10
1634911640000|2021-10-22 14:07:20|23305.11|23185.11|23293.46|23173.46|23305.11|23185.11|23293.46|23173.46|10
1634911650000|2021-10-22 14:07:30|23291.56|23171.56|23298.41|23178.41|23298.41|23178.41|23289.68|23169.68|10
1634911660000|2021-10-22 14:07:40|23297.3|23177.3|23295.69|23175.69|23298.27|23178.27|23295.69|23175.69|10
1634911670000|2021-10-22 14:07:50|23296.81|23176.81|23284.38|23164.38|23296.81|23176.81|23283.19|23163.19|10
1634911680000|2021-10-22 14:08:00|23281.9|23161.9|23272.09|23152.09|23281.9|23161.9|23271.63|23151.63|10
1634911690000|2021-10-22 14:08:10|23271.1|23151.1|23258.59|23138.59|23271.1|23151.1|23258.59|23138.59|10
1634911700000|2021-10-22 14:08:20|23256.05|23136.05|23233.37|23113.37|23256.05|23136.05|23233.37|23113.37|10
1634911710000|2021-10-22 14:08:30|23230.46|23110.46|23216.38|23096.38|23230.46|23110.46|23211.12|23091.12|10
1634911720000|2021-10-22 14:08:40|23217.99|23097.99|23239.76|23119.76|23239.76|23119.76|23217.99|23097.99|10
1634911730000|2021-10-22 14:08:50|23239.3|23119.3|23256.46|23136.46|23256.46|23136.46|23239.3|23119.3|10
1634911740000|2021-10-22 14:09:00|23258.3|23138.3|23279.35|23159.35|23279.35|23159.35|23258.3|23138.3|10
1634911750000|2021-10-22 14:09:10|23277.56|23157.56|23290.62|23170.62|23290.62|23170.62|23277.56|23157.56|10
1634911760000|2021-10-22 14:09:20|23289.41|23169.41|23298.59|23178.59|23298.59|23178.59|23289.41|23169.41|10
1634911770000|2021-10-22 14:09:30|23298.64|23178.64|23313.79|23193.79|23313.79|23193.79|23298.64|23178.64|10
1634911780000|2021-10-22 14:09:40|23315.95|23195.95|23330.89|23210.89|23331.35|23211.35|23315.95|23195.95|10
1634911790000|2021-10-22 14:09:50|23329.76|23209.76|23322.22|23202.22|23329.76|23209.76|23322.22|23202.22|10
1634911800000|2021-10-22 14:10:00|23320.05|23200.05|23305.69|23185.69|23321.7|23201.7|23305.69|23185.69|9
1634911810000|2021-10-22 14:10:10|23303.36|23183.36|23279.19|23159.19|23303.36|23183.36|23279.19|23159.19|10
1634911820000|2021-10-22 14:10:20|23277.79|23157.79|23271.22|23151.22|23277.79|23157.79|23271.12|23151.12|10
1634911830000|2021-10-22 14:10:30|23269.75|23149.75|23266.24|23146.24|23269.75|23149.75|23256.75|23136.75|10
1634911840000|2021-10-22 14:10:40|23265.94|23145.94|23291.78|23171.78|23291.78|23171.78|23265.94|23145.94|10
1634911850000|2021-10-22 14:10:50|23292.17|23172.17|23290.21|23170.21|23294.09|23174.09|23290.21|23170.21|10
1634911860000|2021-10-22 14:11:00|23290|23170|23289.44|23169.44|23290.4|23170.4|23286.45|23166.45|10
1634911870000|2021-10-22 14:11:10|23288.94|23168.94|23285.61|23165.61|23288.94|23168.94|23285.14|23165.14|10
1634911880000|2021-10-22 14:11:20|23287.2|23167.2|23291.44|23171.44|23291.44|23171.44|23286.56|23166.56|10
1634911890000|2021-10-22 14:11:30|23291.09|23171.09|23287.59|23167.59|23292.12|23172.12|23287.59|23167.59|10
1634911900000|2021-10-22 14:11:40|23286.15|23166.15|23285.05|23165.05|23286.15|23166.15|23284.13|23164.13|10
1634911910000|2021-10-22 14:11:50|23284.13|23164.13|23282.86|23162.86|23286.85|23166.85|23282.86|23162.86|10
1634911920000|2021-10-22 14:12:00|23284.28|23164.28|23290.82|23170.82|23290.82|23170.82|23284.11|23164.11|10
1634911930000|2021-10-22 14:12:10|23291.38|23171.38|23283.77|23163.77|23291.38|23171.38|23283.41|23163.41|10
1634911940000|2021-10-22 14:12:20|23284.67|23164.67|23280.95|23160.95|23285.37|23165.37|23280.58|23160.58|10
1634911950000|2021-10-22 14:12:30|23279.6|23159.6|23278.13|23158.13|23280.12|23160.12|23278.13|23158.13|10
1634911960000|2021-10-22 14:12:40|23279.05|23159.05|23279.16|23159.16|23282.21|23162.21|23279.05|23159.05|10
1634911970000|2021-10-22 14:12:50|23279.43|23159.43|23275.42|23155.42|23279.43|23159.43|23275.42|23155.42|10
1634911980000|2021-10-22 14:13:00|23271.3|23151.3|23262.38|23142.38|23271.3|23151.3|23261.75|23141.75|10
1634911990000|2021-10-22 14:13:10|23260.77|23140.77|23260.26|23140.26|23261|23141|23258.84|23138.84|10
1634912000000|2021-10-22 14:13:20|23258.35|23138.35|23258.78|23138.78|23259.18|23139.18|23256.86|23136.86|10
1634912010000|2021-10-22 14:13:30|23259.45|23139.45|23249.17|23129.17|23259.45|23139.45|23249.17|23129.17|10
1634912020000|2021-10-22 14:13:40|23249.35|23129.35|23255.08|23135.08|23255.08|23135.08|23249.35|23129.35|10
1634912030000|2021-10-22 14:13:50|23254.72|23134.72|23260.81|23140.81|23261.74|23141.74|23253.88|23133.88|10
1634912040000|2021-10-22 14:14:00|23260.87|23140.87|23265.01|23145.01|23265.01|23145.01|23260.17|23140.17|10
1634912050000|2021-10-22 14:14:10|23264.01|23144.01|23266.08|23146.08|23268.12|23148.12|23264.01|23144.01|10
1634912060000|2021-10-22 14:14:20|23267.11|23147.11|23270.63|23150.63|23270.63|23150.63|23267.11|23147.11|10
1634912070000|2021-10-22 14:14:30|23270.56|23150.56|23276.42|23156.42|23277.09|23157.09|23270.56|23150.56|10
1634912080000|2021-10-22 14:14:40|23278.14|23158.14|23284.16|23164.16|23284.16|23164.16|23278.14|23158.14|10
1634912090000|2021-10-22 14:14:50|23283.81|23163.81|23289.81|23169.81|23289.81|23169.81|23283.81|23163.81|10
1634912100000|2021-10-22 14:15:00|23288.81|23168.81|23296.3|23176.3|23296.43|23176.43|23288.81|23168.81|10
1634912110000|2021-10-22 14:15:10|23296.27|23176.27|23305.27|23185.27|23306.63|23186.63|23296.27|23176.27|10
1634912120000|2021-10-22 14:15:20|23305.34|23185.34|23306.23|23186.23|23306.23|23186.23|23303.5|23183.5|10
1634912130000|2021-10-22 14:15:30|23307.31|23187.31|23291.32|23171.32|23307.31|23187.31|23291.32|23171.32|10
1634912140000|2021-10-22 14:15:40|23291.46|23171.46|23297.82|23177.82|23297.82|23177.82|23291.46|23171.46|10
1634912150000|2021-10-22 14:15:50|23297.66|23177.66|23294|23174|23297.66|23177.66|23291.86|23171.86|10
1634912160000|2021-10-22 14:16:00|23291.9|23171.9|23284.27|23164.27|23291.9|23171.9|23283.96|23163.96|10
1634912170000|2021-10-22 14:16:10|23284.8|23164.8|23288.77|23168.77|23288.77|23168.77|23282.44|23162.44|10
1634912180000|2021-10-22 14:16:20|23288.29|23168.29|23279.9|23159.9|23289.2|23169.2|23279.83|23159.83|10
1634912190000|2021-10-22 14:16:30|23279.26|23159.26|23272.4|23152.4|23279.29|23159.29|23272.2|23152.2|10
1634912200000|2021-10-22 14:16:40|23272.65|23152.65|23274.24|23154.24|23274.24|23154.24|23270.61|23150.61|10
1634912210000|2021-10-22 14:16:50|23275.38|23155.38|23274.79|23154.79|23277.16|23157.16|23274.79|23154.79|10
1634912220000|2021-10-22 14:17:00|23273.82|23153.82|23270.99|23150.99|23273.82|23153.82|23270.99|23150.99|10
1634912230000|2021-10-22 14:17:10|23271.36|23151.36|23273.89|23153.89|23274.42|23154.42|23271.36|23151.36|10
1634912240000|2021-10-22 14:17:20|23273.2|23153.2|23272.24|23152.24|23273.2|23153.2|23271.72|23151.72|9
1634912250000|2021-10-22 14:17:30|23272|23152|23265.56|23145.56|23272.1|23152.1|23265.56|23145.56|10
1634912260000|2021-10-22 14:17:40|23263.89|23143.89|23263.5|23143.5|23264.21|23144.21|23263.26|23143.26|10
1634912270000|2021-10-22 14:17:50|23263.49|23143.49|23259.37|23139.37|23263.49|23143.49|23259.32|23139.32|10
1634912280000|2021-10-22 14:18:00|23258.69|23138.69|23253.6|23133.6|23258.69|23138.69|23253.35|23133.35|10
1634912290000|2021-10-22 14:18:10|23251.87|23131.87|23243.83|23123.83|23251.87|23131.87|23243.83|23123.83|10
1634912300000|2021-10-22 14:18:20|23243.3|23123.3|23239.83|23119.83|23243.3|23123.3|23235.38|23115.38|10
1634912310000|2021-10-22 14:18:30|23239.9|23119.9|23248.06|23128.06|23248.06|23128.06|23239.9|23119.9|10
1634912320000|2021-10-22 14:18:40|23248.18|23128.18|23256.8|23136.8|23256.8|23136.8|23248.18|23128.18|10
1634912330000|2021-10-22 14:18:50|23257.51|23137.51|23263.79|23143.79|23263.79|23143.79|23257.51|23137.51|10
1634912340000|2021-10-22 14:19:00|23263.59|23143.59|23264.95|23144.95|23266.87|23146.87|23263.4|23143.4|10
1634912350000|2021-10-22 14:19:10|23264.33|23144.33|23263.29|23143.29|23265.57|23145.57|23263.29|23143.29|10
1634912360000|2021-10-22 14:19:20|23262.41|23142.41|23259.39|23139.39|23262.41|23142.41|23259.39|23139.39|10
1634912370000|2021-10-22 14:19:30|23259.83|23139.83|23263.98|23143.98|23263.98|23143.98|23259.49|23139.49|10
1634912380000|2021-10-22 14:19:40|23263.64|23143.64|23266.5|23146.5|23266.5|23146.5|23263.11|23143.11|10
1634912390000|2021-10-22 14:19:50|23266.64|23146.64|23271.59|23151.59|23271.59|23151.59|23266.46|23146.46|10
1634912400000|2021-10-22 14:20:00|23271.76|23151.76|23270.8|23150.8|23271.88|23151.88|23269.44|23149.44|10
1634912410000|2021-10-22 14:20:10|23271.37|23151.37|23271.43|23151.43|23272.22|23152.22|23269.89|23149.89|10
1634912420000|2021-10-22 14:20:20|23271.2|23151.2|23268.84|23148.84|23271.2|23151.2|23268.54|23148.54|10
1634912430000|2021-10-22 14:20:30|23269.59|23149.59|23271.88|23151.88|23271.88|23151.88|23269.33|23149.33|9
1634912440000|2021-10-22 14:20:40|23272.95|23152.95|23267.68|23147.68|23273.06|23153.06|23267.68|23147.68|10
1634912450000|2021-10-22 14:20:50|23268.01|23148.01|23265.33|23145.33|23268.67|23148.67|23265.06|23145.06|10
1634912460000|2021-10-22 14:21:00|23265.14|23145.14|23261.94|23141.94|23265.18|23145.18|23261.94|23141.94|10
1634912470000|2021-10-22 14:21:10|23260.65|23140.65|23257.17|23137.17|23260.65|23140.65|23256.17|23136.17|10
1634912480000|2021-10-22 14:21:20|23256.6|23136.6|23255.53|23135.53|23256.61|23136.61|23255.53|23135.53|10
1634912490000|2021-10-22 14:21:30|23256.25|23136.25|23253.04|23133.04|23256.49|23136.49|23253.04|23133.04|10
1634912500000|2021-10-22 14:21:40|23252.86|23132.86|23253.28|23133.28|23254.34|23134.34|23252.4|23132.4|10
1634912510000|2021-10-22 14:21:50|23252.53|23132.53|23249.04|23129.04|23252.53|23132.53|23248.8|23128.8|10
1634912520000|2021-10-22 14:22:00|23250.25|23130.25|23257.3|23137.3|23257.3|23137.3|23250.25|23130.25|10
1634912530000|2021-10-22 14:22:10|23257.37|23137.37|23254.87|23134.87|23260.05|23140.05|23254.87|23134.87|10
1634912540000|2021-10-22 14:22:20|23254.25|23134.25|23252.51|23132.51|23258.49|23138.49|23252.37|23132.37|10
1634912550000|2021-10-22 14:22:30|23253.68|23133.68|23260.3|23140.3|23260.3|23140.3|23253.68|23133.68|10
1634912560000|2021-10-22 14:22:40|23260.1|23140.1|23258.04|23138.04|23260.11|23140.11|23257.7|23137.7|10
1634912570000|2021-10-22 14:22:50|23258.95|23138.95|23261.21|23141.21|23261.21|23141.21|23258.93|23138.93|10
1634912580000|2021-10-22 14:23:00|23261.67|23141.67|23261.11|23141.11|23263.53|23143.53|23261.11|23141.11|10
1634912590000|2021-10-22 14:23:10|23259.72|23139.72|23262.7|23142.7|23262.7|23142.7|23259.72|23139.72|10
1634912600000|2021-10-22 14:23:20|23262.46|23142.46|23258.96|23138.96|23262.65|23142.65|23258.96|23138.96|10
1634912610000|2021-10-22 14:23:30|23257.79|23137.79|23246.39|23126.39|23257.79|23137.79|23246.39|23126.39|10
1634912620000|2021-10-22 14:23:40|23245.49|23125.49|23231|23111|23245.49|23125.49|23231|23111|10
1634912630000|2021-10-22 14:23:50|23231.85|23111.85|23229.82|23109.82|23231.85|23111.85|23228.39|23108.39|10
1634912640000|2021-10-22 14:24:00|23228.91|23108.91|23223.63|23103.63|23228.91|23108.91|23223.63|23103.63|10
1634912650000|2021-10-22 14:24:10|23222.53|23102.53|23217.78|23097.78|23222.53|23102.53|23217.75|23097.75|10
1634912660000|2021-10-22 14:24:20|23216.66|23096.66|23216.03|23096.03|23216.66|23096.66|23212.3|23092.3|10
1634912670000|2021-10-22 14:24:30|23215.19|23095.19|23207.53|23087.53|23215.19|23095.19|23207.53|23087.53|10
1634912680000|2021-10-22 14:24:40|23207|23087|23197.14|23077.14|23207|23087|23196.96|23076.96|10
1634912690000|2021-10-22 14:24:50|23197.48|23077.48|23203.22|23083.22|23203.22|23083.22|23196.28|23076.28|10
1634912700000|2021-10-22 14:25:00|23204.78|23084.78|23205.42|23085.42|23210.17|23090.17|23204.78|23084.78|10
1634912710000|2021-10-22 14:25:10|23204.55|23084.55|23193.23|23073.23|23205.09|23085.09|23193.23|23073.23|10
1634912720000|2021-10-22 14:25:20|23191.25|23071.25|23181.15|23061.15|23191.25|23071.25|23181.15|23061.15|10
1634912730000|2021-10-22 14:25:30|23179.21|23059.21|23170.72|23050.72|23179.21|23059.21|23168.46|23048.46|10
1634912740000|2021-10-22 14:25:40|23170.95|23050.95|23162.94|23042.94|23170.95|23050.95|23162.94|23042.94|10
1634912750000|2021-10-22 14:25:50|23159.31|23039.31|23162.83|23042.83|23162.98|23042.98|23159.31|23039.31|10
1634912760000|2021-10-22 14:26:00|23162.35|23042.35|23170.98|23050.98|23170.98|23050.98|23162.35|23042.35|10
1634912770000|2021-10-22 14:26:10|23170.84|23050.84|23173.71|23053.71|23175.25|23055.25|23170.84|23050.84|10
1634912780000|2021-10-22 14:26:20|23175.32|23055.32|23186.34|23066.34|23186.34|23066.34|23175.32|23055.32|10
1634912790000|2021-10-22 14:26:30|23188.45|23068.45|23195.26|23075.26|23195.26|23075.26|23188.11|23068.11|10
1634912800000|2021-10-22 14:26:40|23195.08|23075.08|23200.93|23080.93|23200.93|23080.93|23194.86|23074.86|10
1634912810000|2021-10-22 14:26:50|23201.2|23081.2|23203.02|23083.02|23205.41|23085.41|23201.18|23081.18|10
1634912820000|2021-10-22 14:27:00|23202.31|23082.31|23197.86|23077.86|23203.34|23083.34|23197.86|23077.86|10
1634912830000|2021-10-22 14:27:10|23197.64|23077.64|23190.21|23070.21|23197.64|23077.64|23190.21|23070.21|10
1634912840000|2021-10-22 14:27:20|23190.57|23070.57|23199.55|23079.55|23199.92|23079.92|23190.57|23070.57|10
1634912850000|2021-10-22 14:27:30|23199.46|23079.46|23202.24|23082.24|23202.24|23082.24|23199.18|23079.18|10
1634912860000|2021-10-22 14:27:40|23202.55|23082.55|23208.2|23088.2|23208.2|23088.2|23202.55|23082.55|10
1634912870000|2021-10-22 14:27:50|23208.41|23088.41|23217.74|23097.74|23217.74|23097.74|23208.41|23088.41|10
1634912880000|2021-10-22 14:28:00|23218.76|23098.76|23224.87|23104.87|23224.87|23104.87|23218.76|23098.76|10
1634912890000|2021-10-22 14:28:10|23225.73|23105.73|23230.9|23110.9|23230.9|23110.9|23225.73|23105.73|10
1634912900000|2021-10-22 14:28:20|23231.59|23111.59|23242.31|23122.31|23242.31|23122.31|23231.59|23111.59|10
1634912910000|2021-10-22 14:28:30|23241.29|23121.29|23248.37|23128.37|23248.37|23128.37|23241.29|23121.29|10
1634912920000|2021-10-22 14:28:40|23248.33|23128.33|23248.31|23128.31|23248.38|23128.38|23247.31|23127.31|10
1634912930000|2021-10-22 14:28:50|23249.83|23129.83|23258.83|23138.83|23258.83|23138.83|23249.44|23129.44|10
1634912940000|2021-10-22 14:29:00|23260.07|23140.07|23270.43|23150.43|23270.43|23150.43|23259.98|23139.98|10
1634912950000|2021-10-22 14:29:10|23270.9|23150.9|23271.54|23151.54|23273.21|23153.21|23270.9|23150.9|10
1634912960000|2021-10-22 14:29:20|23271.18|23151.18|23267.3|23147.3|23271.18|23151.18|23266.2|23146.2|10
1634912970000|2021-10-22 14:29:30|23267.96|23147.96|23268.13|23148.13|23268.13|23148.13|23266.99|23146.99|10
1634912980000|2021-10-22 14:29:40|23267.71|23147.71|23262.75|23142.75|23267.71|23147.71|23262.75|23142.75|10
1634912990000|2021-10-22 14:29:50|23262.1|23142.1|23252.07|23132.07|23262.1|23142.1|23252.07|23132.07|10
1634913000000|2021-10-22 14:30:00|23253.92|23133.92|23249.43|23129.43|23253.92|23133.92|23249.43|23129.43|9
1634913010000|2021-10-22 14:30:10|23246.94|23126.94|23246.68|23126.68|23246.94|23126.94|23242.36|23122.36|10
1634913020000|2021-10-22 14:30:20|23246.55|23126.55|23255.54|23135.54|23256.64|23136.64|23246.55|23126.55|10
1634913030000|2021-10-22 14:30:30|23255.33|23135.33|23264.88|23144.88|23264.88|23144.88|23255.33|23135.33|10
1634913040000|2021-10-22 14:30:40|23265.92|23145.92|23271.84|23151.84|23271.84|23151.84|23265.31|23145.31|10
1634913050000|2021-10-22 14:30:50|23273.02|23153.02|23280.39|23160.39|23280.48|23160.48|23272.62|23152.62|10
1634913060000|2021-10-22 14:31:00|23279.57|23159.57|23286.52|23166.52|23286.52|23166.52|23279.57|23159.57|10
1634913070000|2021-10-22 14:31:10|23288.6|23168.6|23293.25|23173.25|23294.27|23174.27|23288.6|23168.6|10
1634913080000|2021-10-22 14:31:20|23293.55|23173.55|23296.64|23176.64|23296.64|23176.64|23293.48|23173.48|10
1634913090000|2021-10-22 14:31:30|23296.55|23176.55|23288.75|23168.75|23296.55|23176.55|23288.75|23168.75|10
1634913100000|2021-10-22 14:31:40|23287.65|23167.65|23290.6|23170.6|23290.6|23170.6|23287.65|23167.65|9
1634913110000|2021-10-22 14:31:50|23290.57|23170.57|23283.34|23163.34|23290.57|23170.57|23283.34|23163.34|10
1634913120000|2021-10-22 14:32:00|23282.46|23162.46|23275.17|23155.17|23282.51|23162.51|23275.17|23155.17|10
1634913130000|2021-10-22 14:32:10|23273.43|23153.43|23277.47|23157.47|23277.47|23157.47|23272.8|23152.8|10
1634913140000|2021-10-22 14:32:20|23278.31|23158.31|23283.78|23163.78|23283.78|23163.78|23278.31|23158.31|10
1634913150000|2021-10-22 14:32:30|23283.62|23163.62|23285.77|23165.77|23286.26|23166.26|23283.62|23163.62|10
1634913160000|2021-10-22 14:32:40|23284.87|23164.87|23278.75|23158.75|23286.36|23166.36|23278.75|23158.75|10
1634913170000|2021-10-22 14:32:50|23278.19|23158.19|23268.33|23148.33|23278.78|23158.78|23268.33|23148.33|10
1634913180000|2021-10-22 14:33:00|23266.96|23146.96|23257.65|23137.65|23267.94|23147.94|23257.65|23137.65|10
1634913190000|2021-10-22 14:33:10|23255.06|23135.06|23256.93|23136.93|23256.93|23136.93|23255.06|23135.06|10
1634913200000|2021-10-22 14:33:20|23257.98|23137.98|23249.51|23129.51|23258.33|23138.33|23249.51|23129.51|10
1634913210000|2021-10-22 14:33:30|23248.15|23128.15|23249.97|23129.97|23251.99|23131.99|23247.84|23127.84|9
1634913220000|2021-10-22 14:33:40|23250.03|23130.03|23253.48|23133.48|23253.66|23133.66|23250.03|23130.03|10
1634913230000|2021-10-22 14:33:50|23253.55|23133.55|23259.45|23139.45|23259.45|23139.45|23253.55|23133.55|10
1634913240000|2021-10-22 14:34:00|23259.66|23139.66|23255.01|23135.01|23259.66|23139.66|23255.01|23135.01|10
1634913250000|2021-10-22 14:34:10|23254.8|23134.8|23247.95|23127.95|23254.8|23134.8|23247.52|23127.52|10
1634913260000|2021-10-22 14:34:20|23247.64|23127.64|23247.42|23127.42|23249.01|23129.01|23246.36|23126.36|10
1634913270000|2021-10-22 14:34:30|23247.46|23127.46|23244.09|23124.09|23247.73|23127.73|23244.09|23124.09|10
1634913280000|2021-10-22 14:34:40|23242.36|23122.36|23239.14|23119.14|23242.78|23122.78|23239.14|23119.14|10
1634913290000|2021-10-22 14:34:50|23238.79|23118.79|23232.65|23112.65|23238.79|23118.79|23232.61|23112.61|10
1634913300000|2021-10-22 14:35:00|23232.21|23112.21|23230.68|23110.68|23233.03|23113.03|23230.68|23110.68|10
1634913310000|2021-10-22 14:35:10|23230.47|23110.47|23227.47|23107.47|23230.75|23110.75|23227.47|23107.47|9
1634913320000|2021-10-22 14:35:20|23227.19|23107.19|23231.52|23111.52|23231.52|23111.52|23227.19|23107.19|10
1634913330000|2021-10-22 14:35:30|23232.04|23112.04|23241.57|23121.57|23241.57|23121.57|23232.04|23112.04|10
1634913340000|2021-10-22 14:35:40|23240.54|23120.54|23239.17|23119.17|23241.42|23121.42|23237.81|23117.81|10
1634913350000|2021-10-22 14:35:50|23238.26|23118.26|23229.23|23109.23|23238.26|23118.26|23229.23|23109.23|10
1634913360000|2021-10-22 14:36:00|23227.42|23107.42|23224.81|23104.81|23227.42|23107.42|23224.62|23104.62|10
1634913370000|2021-10-22 14:36:10|23225.37|23105.37|23225.04|23105.04|23226.28|23106.28|23225.04|23105.04|9
1634913380000|2021-10-22 14:36:20|23224.44|23104.44|23224.68|23104.68|23225.05|23105.05|23224.44|23104.44|10
1634913390000|2021-10-22 14:36:30|23224.37|23104.37|23224.86|23104.86|23227.43|23107.43|23224.37|23104.37|10
1634913400000|2021-10-22 14:36:40|23223.5|23103.5|23210.94|23090.94|23224.09|23104.09|23210.94|23090.94|10
1634913410000|2021-10-22 14:36:50|23209.13|23089.13|23203.57|23083.57|23209.13|23089.13|23202.97|23082.97|10
1634913420000|2021-10-22 14:37:00|23203.97|23083.97|23199.54|23079.54|23203.97|23083.97|23198.56|23078.56|9
1634913430000|2021-10-22 14:37:10|23199.75|23079.75|23195.03|23075.03|23199.75|23079.75|23195.03|23075.03|10
1634913440000|2021-10-22 14:37:20|23193.59|23073.59|23191.66|23071.66|23194.09|23074.09|23190.24|23070.24|10
1634913450000|2021-10-22 14:37:30|23191.78|23071.78|23192.72|23072.72|23193.41|23073.41|23191.78|23071.78|10
1634913460000|2021-10-22 14:37:40|23190.35|23070.35|23125.68|23005.68|23190.35|23070.35|23125.68|23005.68|10
1634913470000|2021-10-22 14:37:50|23124.5|23004.5|23077.84|22957.84|23124.5|23004.5|23069.52|22949.52|10
1634913480000|2021-10-22 14:38:00|23074.36|22954.36|23102.1|22982.1|23102.7|22982.7|23074.36|22954.36|10
1634913490000|2021-10-22 14:38:10|23101.68|22981.68|23097.22|22977.22|23102.77|22982.77|23095.77|22975.77|10
1634913500000|2021-10-22 14:38:20|23098.63|22978.63|23105.28|22985.28|23105.28|22985.28|23094.29|22974.29|10
1634913510000|2021-10-22 14:38:30|23111.7|22991.7|23126.11|23006.11|23126.11|23006.11|23111.7|22991.7|10
1634913520000|2021-10-22 14:38:40|23125.38|23005.38|23127.37|23007.37|23131.54|23011.54|23125.38|23005.38|10
1634913530000|2021-10-22 14:38:50|23126.21|23006.21|23112.75|22992.75|23126.21|23006.21|23112.75|22992.75|10
1634913540000|2021-10-22 14:39:00|23109.91|22989.91|23139.32|23019.32|23139.32|23019.32|23109.91|22989.91|10
1634913550000|2021-10-22 14:39:10|23143.33|23023.33|23167.04|23047.04|23167.04|23047.04|23143.33|23023.33|10
1634913560000|2021-10-22 14:39:20|23167.91|23047.91|23165.34|23045.34|23167.91|23047.91|23163.47|23043.47|10
1634913570000|2021-10-22 14:39:30|23164.58|23044.58|23164.58|23044.58|23167.64|23047.64|23163.96|23043.96|9
1634913580000|2021-10-22 14:39:40|23164.84|23044.84|23173.72|23053.72|23174.59|23054.59|23164.42|23044.42|10
1634913590000|2021-10-22 14:39:50|23173.06|23053.06|23156.69|23036.69|23173.06|23053.06|23156.69|23036.69|10
1634913600000|2021-10-22 14:40:00|23157.51|23037.51|23145.27|23025.27|23157.51|23037.51|23145.27|23025.27|10
1634913610000|2021-10-22 14:40:10|23145.64|23025.64|23150.86|23030.86|23150.86|23030.86|23145.64|23025.64|10
1634913620000|2021-10-22 14:40:20|23150.06|23030.06|23148.42|23028.42|23150.06|23030.06|23147.09|23027.09|10
1634913630000|2021-10-22 14:40:30|23149.31|23029.31|23153|23033|23156.56|23036.56|23149.31|23029.31|10
1634913640000|2021-10-22 14:40:40|23152.02|23032.02|23153.44|23033.44|23153.44|23033.44|23150.03|23030.03|10
1634913650000|2021-10-22 14:40:50|23153.75|23033.75|23172.47|23052.47|23172.47|23052.47|23153.22|23033.22|10
1634913660000|2021-10-22 14:41:00|23173.86|23053.86|23169.85|23049.85|23173.86|23053.86|23167.79|23047.79|10
1634913670000|2021-10-22 14:41:10|23170.74|23050.74|23172.36|23052.36|23173.66|23053.66|23170.43|23050.43|10
1634913680000|2021-10-22 14:41:20|23171.97|23051.97|23178.07|23058.07|23178.07|23058.07|23171.07|23051.07|10
1634913690000|2021-10-22 14:41:30|23181.01|23061.01|23185.33|23065.33|23186.37|23066.37|23181.01|23061.01|10
1634913700000|2021-10-22 14:41:40|23184.03|23064.03|23189.35|23069.35|23189.83|23069.83|23184.03|23064.03|10
1634913710000|2021-10-22 14:41:50|23190.73|23070.73|23192.15|23072.15|23192.94|23072.94|23190.66|23070.66|10
1634913720000|2021-10-22 14:42:00|23192.47|23072.47|23195.45|23075.45|23197.34|23077.34|23192|23072|10
1634913730000|2021-10-22 14:42:10|23195.81|23075.81|23194.49|23074.49|23196.39|23076.39|23194.49|23074.49|10
1634913740000|2021-10-22 14:42:20|23194.29|23074.29|23192.18|23072.18|23194.68|23074.68|23192.18|23072.18|10
1634913750000|2021-10-22 14:42:30|23189.29|23069.29|23183.74|23063.74|23189.29|23069.29|23183.19|23063.19|10
1634913760000|2021-10-22 14:42:40|23181.63|23061.63|23183.45|23063.45|23183.45|23063.45|23180.58|23060.58|10
1634913770000|2021-10-22 14:42:50|23183|23063|23192.1|23072.1|23192.26|23072.26|23183|23063|10
1634913780000|2021-10-22 14:43:00|23192.62|23072.62|23188.76|23068.76|23192.71|23072.71|23188.76|23068.76|10
1634913790000|2021-10-22 14:43:10|23189.22|23069.22|23185.44|23065.44|23189.22|23069.22|23185.44|23065.44|10
1634913800000|2021-10-22 14:43:20|23185.9|23065.9|23186.78|23066.78|23186.78|23066.78|23185.18|23065.18|10
1634913810000|2021-10-22 14:43:30|23187.07|23067.07|23190.31|23070.31|23191.6|23071.6|23187.07|23067.07|10
1634913820000|2021-10-22 14:43:40|23187.56|23067.56|23183.13|23063.13|23187.83|23067.83|23183.13|23063.13|10
1634913830000|2021-10-22 14:43:50|23181.77|23061.77|23184.34|23064.34|23184.34|23064.34|23181.77|23061.77|10
1634913840000|2021-10-22 14:44:00|23184.85|23064.85|23185.81|23065.81|23187.33|23067.33|23183.41|23063.41|10
1634913850000|2021-10-22 14:44:10|23187.49|23067.49|23177.72|23057.72|23187.49|23067.49|23177.72|23057.72|10
1634913860000|2021-10-22 14:44:20|23178.05|23058.05|23165.72|23045.72|23178.05|23058.05|23165.72|23045.72|10
1634913870000|2021-10-22 14:44:30|23162.93|23042.93|23157.2|23037.2|23162.93|23042.93|23154.82|23034.82|10
1634913880000|2021-10-22 14:44:40|23157.28|23037.28|23158.49|23038.49|23160.54|23040.54|23156.92|23036.92|10
1634913890000|2021-10-22 14:44:50|23158.75|23038.75|23162.52|23042.52|23162.52|23042.52|23158.66|23038.66|10
1634913900000|2021-10-22 14:45:00|23163.97|23043.97|23166.94|23046.94|23166.94|23046.94|23162.81|23042.81|10
1634913910000|2021-10-22 14:45:10|23165.75|23045.75|23178.42|23058.42|23178.42|23058.42|23165.75|23045.75|10
1634913920000|2021-10-22 14:45:20|23178.57|23058.57|23181.72|23061.72|23181.72|23061.72|23177.26|23057.26|10
1634913930000|2021-10-22 14:45:30|23182.46|23062.46|23192.24|23072.24|23192.24|23072.24|23182.46|23062.46|10
1634913940000|2021-10-22 14:45:40|23192.59|23072.59|23194.18|23074.18|23196.1|23076.1|23190.83|23070.83|10
1634913950000|2021-10-22 14:45:50|23192.08|23072.08|23193.05|23073.05|23193.27|23073.27|23191.28|23071.28|10
1634913960000|2021-10-22 14:46:00|23193.38|23073.38|23195.9|23075.9|23196.45|23076.45|23193.38|23073.38|10
1634913970000|2021-10-22 14:46:10|23196.48|23076.48|23198.51|23078.51|23198.99|23078.99|23195.85|23075.85|9
1634913980000|2021-10-22 14:46:20|23198.67|23078.67|23203.49|23083.49|23203.91|23083.91|23198.67|23078.67|10
1634913990000|2021-10-22 14:46:30|23203.86|23083.86|23204.67|23084.67|23205.71|23085.71|23203.86|23083.86|10
1634914000000|2021-10-22 14:46:40|23204.17|23084.17|23208.17|23088.17|23208.69|23088.69|23204.17|23084.17|10
1634914010000|2021-10-22 14:46:50|23208.64|23088.64|23209.81|23089.81|23209.81|23089.81|23208.64|23088.64|10
1634914020000|2021-10-22 14:47:00|23210.29|23090.29|23211.38|23091.38|23212.62|23092.62|23210.29|23090.29|9
1634914030000|2021-10-22 14:47:10|23211.67|23091.67|23213.08|23093.08|23213.17|23093.17|23211.5|23091.5|9
1634914040000|2021-10-22 14:47:20|23213.21|23093.21|23216.71|23096.71|23217.72|23097.72|23213.21|23093.21|10
1634914050000|2021-10-22 14:47:30|23217.59|23097.59|23216.97|23096.97|23219.27|23099.27|23216.97|23096.97|10
1634914060000|2021-10-22 14:47:40|23216.52|23096.52|23217.11|23097.11|23217.49|23097.49|23216.1|23096.1|10
1634914070000|2021-10-22 14:47:50|23217.25|23097.25|23219.36|23099.36|23219.36|23099.36|23217.24|23097.24|10
1634914080000|2021-10-22 14:48:00|23219.15|23099.15|23220.23|23100.23|23220.23|23100.23|23218.43|23098.43|10
1634914090000|2021-10-22 14:48:10|23220.73|23100.73|23226.22|23106.22|23226.22|23106.22|23220.73|23100.73|10
1634914100000|2021-10-22 14:48:20|23227.7|23107.7|23228.96|23108.96|23229.13|23109.13|23227.7|23107.7|10
1634914110000|2021-10-22 14:48:30|23228.42|23108.42|23230.94|23110.94|23230.94|23110.94|23227.3|23107.3|10
1634914120000|2021-10-22 14:48:40|23231.6|23111.6|23237.68|23117.68|23238.65|23118.65|23231.22|23111.22|10
1634914130000|2021-10-22 14:48:50|23238.3|23118.3|23234.44|23114.44|23238.3|23118.3|23234.44|23114.44|10
1634914140000|2021-10-22 14:49:00|23231.97|23111.97|23225.95|23105.95|23231.97|23111.97|23225.95|23105.95|10
1634914150000|2021-10-22 14:49:10|23224.59|23104.59|23226.32|23106.32|23226.32|23106.32|23222.9|23102.9|10
1634914160000|2021-10-22 14:49:20|23225.97|23105.97|23231.12|23111.12|23231.89|23111.89|23225.97|23105.97|10
1634914170000|2021-10-22 14:49:30|23230.03|23110.03|23229.66|23109.66|23231.2|23111.2|23229.66|23109.66|10
1634914180000|2021-10-22 14:49:40|23230.11|23110.11|23236.92|23116.92|23236.92|23116.92|23230.11|23110.11|10
1634914190000|2021-10-22 14:49:50|23238.23|23118.23|23231.43|23111.43|23238.49|23118.49|23231.43|23111.43|10
1634914200000|2021-10-22 14:50:00|23230.85|23110.85|23227.2|23107.2|23230.85|23110.85|23227.2|23107.2|10
1634914210000|2021-10-22 14:50:10|23226.44|23106.44|23225.96|23105.96|23227.37|23107.37|23225.53|23105.53|10
1634914220000|2021-10-22 14:50:20|23228.2|23108.2|23230.88|23110.88|23230.88|23110.88|23227.11|23107.11|10
1634914230000|2021-10-22 14:50:30|23232.02|23112.02|23229.2|23109.2|23234.33|23114.33|23229.2|23109.2|10
1634914240000|2021-10-22 14:50:40|23228.05|23108.05|23226.51|23106.51|23228.05|23108.05|23226.36|23106.36|9
1634914250000|2021-10-22 14:50:50|23225.18|23105.18|23220.18|23100.18|23225.27|23105.27|23219.31|23099.31|10
1634914260000|2021-10-22 14:51:00|23219.28|23099.28|23222.47|23102.47|23222.47|23102.47|23217.24|23097.24|10
1634914270000|2021-10-22 14:51:10|23222.52|23102.52|23216.2|23096.2|23222.52|23102.52|23216.2|23096.2|10
1634914280000|2021-10-22 14:51:20|23215.66|23095.66|23208.7|23088.7|23215.66|23095.66|23208.55|23088.55|10
1634914290000|2021-10-22 14:51:30|23207.17|23087.17|23193.5|23073.5|23207.17|23087.17|23193.5|23073.5|10
1634914300000|2021-10-22 14:51:40|23190.94|23070.94|23185.6|23065.6|23190.94|23070.94|23181.5|23061.5|10
1634914310000|2021-10-22 14:51:50|23180.37|23060.37|23181.69|23061.69|23181.69|23061.69|23179.21|23059.21|10
1634914320000|2021-10-22 14:52:00|23182.18|23062.18|23184.06|23064.06|23186.52|23066.52|23182.18|23062.18|10
1634914330000|2021-10-22 14:52:10|23184.04|23064.04|23176.96|23056.96|23184.04|23064.04|23176.96|23056.96|10
1634914340000|2021-10-22 14:52:20|23175.23|23055.23|23186.42|23066.42|23186.42|23066.42|23174.29|23054.29|10
1634914350000|2021-10-22 14:52:30|23186.21|23066.21|23186.72|23066.72|23186.72|23066.72|23183.02|23063.02|10
1634914360000|2021-10-22 14:52:40|23189.26|23069.26|23198.99|23078.99|23198.99|23078.99|23187.42|23067.42|10
1634914370000|2021-10-22 14:52:50|23204.06|23084.06|23216.14|23096.14|23216.14|23096.14|23204.06|23084.06|10
1634914380000|2021-10-22 14:53:00|23215.61|23095.61|23214.23|23094.23|23215.61|23095.61|23211.86|23091.86|10
1634914390000|2021-10-22 14:53:10|23213.59|23093.59|23209.62|23089.62|23213.65|23093.65|23209.62|23089.62|10
1634914400000|2021-10-22 14:53:20|23209.44|23089.44|23208.05|23088.05|23209.44|23089.44|23207.78|23087.78|10
1634914410000|2021-10-22 14:53:30|23208.29|23088.29|23218.96|23098.96|23218.96|23098.96|23208.29|23088.29|10
1634914420000|2021-10-22 14:53:40|23219.8|23099.8|23219.78|23099.78|23220.13|23100.13|23219.22|23099.22|10
1634914430000|2021-10-22 14:53:50|23220.46|23100.46|23227.3|23107.3|23227.66|23107.66|23220.46|23100.46|10
1634914440000|2021-10-22 14:54:00|23227.79|23107.79|23226.99|23106.99|23230.05|23110.05|23226.99|23106.99|10
1634914450000|2021-10-22 14:54:10|23226.65|23106.65|23226.52|23106.52|23230.05|23110.05|23226.52|23106.52|10
1634914460000|2021-10-22 14:54:20|23226.39|23106.39|23227.54|23107.54|23228.68|23108.68|23226.31|23106.31|10
1634914470000|2021-10-22 14:54:30|23227.76|23107.76|23229.56|23109.56|23229.56|23109.56|23227.42|23107.42|10
1634914480000|2021-10-22 14:54:40|23229.62|23109.62|23228.2|23108.2|23231.32|23111.32|23228.2|23108.2|10
1634914490000|2021-10-22 14:54:50|23227.69|23107.69|23227.24|23107.24|23227.69|23107.69|23226.06|23106.06|10
1634914500000|2021-10-22 14:55:00|23227.67|23107.67|23225.11|23105.11|23227.67|23107.67|23225.11|23105.11|10
1634914510000|2021-10-22 14:55:10|23224.4|23104.4|23225.25|23105.25|23226.03|23106.03|23224.4|23104.4|10
1634914520000|2021-10-22 14:55:20|23225.65|23105.65|23228.49|23108.49|23228.49|23108.49|23224.98|23104.98|10
1634914530000|2021-10-22 14:55:30|23228.29|23108.29|23233.78|23113.78|23233.78|23113.78|23228.29|23108.29|10
1634914540000|2021-10-22 14:55:40|23234.63|23114.63|23237.28|23117.28|23237.28|23117.28|23234.63|23114.63|10
1634914550000|2021-10-22 14:55:50|23238.28|23118.28|23234.4|23114.4|23238.28|23118.28|23234.4|23114.4|8
1634914560000|2021-10-22 14:56:00|23235.08|23115.08|23239.49|23119.49|23239.49|23119.49|23234.41|23114.41|10
1634914570000|2021-10-22 14:56:10|23239.77|23119.77|23242.25|23122.25|23244.73|23124.73|23239.77|23119.77|9
1634914580000|2021-10-22 14:56:20|23240.05|23120.05|23239.98|23119.98|23241.34|23121.34|23239|23119|10
1634914590000|2021-10-22 14:56:30|23240.03|23120.03|23247.72|23127.72|23247.72|23127.72|23240.03|23120.03|10
1634914600000|2021-10-22 14:56:40|23248.21|23128.21|23252.15|23132.15|23252.36|23132.36|23248.21|23128.21|10
1634914610000|2021-10-22 14:56:50|23251.92|23131.92|23256.6|23136.6|23257.23|23137.23|23251.92|23131.92|10
1634914620000|2021-10-22 14:57:00|23257.76|23137.76|23263.41|23143.41|23263.41|23143.41|23257.24|23137.24|10
1634914630000|2021-10-22 14:57:10|23263.38|23143.38|23268.18|23148.18|23268.18|23148.18|23262.11|23142.11|9
1634914640000|2021-10-22 14:57:20|23269.87|23149.87|23276.23|23156.23|23276.23|23156.23|23269.87|23149.87|10
1634914650000|2021-10-22 14:57:30|23275.33|23155.33|23279.84|23159.84|23279.84|23159.84|23274.02|23154.02|10
1634914660000|2021-10-22 14:57:40|23280.27|23160.27|23285.82|23165.82|23285.98|23165.98|23280.27|23160.27|10
1634914670000|2021-10-22 14:57:50|23286.67|23166.67|23283.07|23163.07|23287.36|23167.36|23283.07|23163.07|10
1634914680000|2021-10-22 14:58:00|23283.22|23163.22|23281.61|23161.61|23283.32|23163.32|23281.34|23161.34|10
1634914690000|2021-10-22 14:58:10|23281.64|23161.64|23281.53|23161.53|23281.85|23161.85|23280.36|23160.36|9
1634914700000|2021-10-22 14:58:20|23282.26|23162.26|23284.2|23164.2|23285.04|23165.04|23282.26|23162.26|10
1634914710000|2021-10-22 14:58:30|23283.25|23163.25|23281.74|23161.74|23283.66|23163.66|23281.74|23161.74|9
1634914720000|2021-10-22 14:58:40|23281.32|23161.32|23288.31|23168.31|23288.31|23168.31|23279.74|23159.74|10
1634914730000|2021-10-22 14:58:50|23288.48|23168.48|23286.68|23166.68|23289.1|23169.1|23286.42|23166.42|10
1634914740000|2021-10-22 14:59:00|23286.29|23166.29|23285.83|23165.83|23286.7|23166.7|23285.24|23165.24|10
1634914750000|2021-10-22 14:59:10|23285.33|23165.33|23285.77|23165.77|23287.55|23167.55|23285.33|23165.33|10
1634914760000|2021-10-22 14:59:20|23285.4|23165.4|23286|23166|23286|23166|23284.11|23164.11|10
1634914770000|2021-10-22 14:59:30|23285.98|23165.98|23285.32|23165.32|23285.98|23165.98|23283.46|23163.46|10
1634914780000|2021-10-22 14:59:40|23287.19|23167.19|23290.68|23170.68|23290.68|23170.68|23287.19|23167.19|10
1634914790000|2021-10-22 14:59:50|23290.44|23170.44|23291.11|23171.11|23292.01|23172.01|23289.42|23169.42|10
1634914800000|2021-10-22 15:00:00|23290.6|23170.6|23295.19|23175.19|23295.19|23175.19|23290.6|23170.6|10
1634914810000|2021-10-22 15:00:10|23295.99|23175.99|23292.16|23172.16|23296.5|23176.5|23292.16|23172.16|10
1634914820000|2021-10-22 15:00:20|23290.82|23170.82|23286.26|23166.26|23290.82|23170.82|23285.92|23165.92|10
1634914830000|2021-10-22 15:00:30|23286.9|23166.9|23290.38|23170.38|23290.38|23170.38|23286.54|23166.54|10
1634914840000|2021-10-22 15:00:40|23290.79|23170.79|23299.88|23179.88|23299.88|23179.88|23290.79|23170.79|10
1634914850000|2021-10-22 15:00:50|23301.25|23181.25|23310.3|23190.3|23310.3|23190.3|23301.25|23181.25|10
1634914860000|2021-10-22 15:01:00|23311.02|23191.02|23319.38|23199.38|23319.38|23199.38|23311.02|23191.02|10
1634914870000|2021-10-22 15:01:10|23319.61|23199.61|23320.11|23200.11|23320.62|23200.62|23318.54|23198.54|10
1634914880000|2021-10-22 15:01:20|23321.18|23201.18|23322.12|23202.12|23322.64|23202.64|23321.18|23201.18|10
1634914890000|2021-10-22 15:01:30|23322.69|23202.69|23325.15|23205.15|23325.43|23205.43|23322.09|23202.09|10
1634914900000|2021-10-22 15:01:40|23326.04|23206.04|23330.82|23210.82|23330.82|23210.82|23326.04|23206.04|10
1634914910000|2021-10-22 15:01:50|23330.93|23210.93|23337.77|23217.77|23337.77|23217.77|23330.93|23210.93|10
1634914920000|2021-10-22 15:02:00|23338.58|23218.58|23338.38|23218.38|23339.87|23219.87|23338.38|23218.38|10
1634914930000|2021-10-22 15:02:10|23339.44|23219.44|23337.35|23217.35|23339.6|23219.6|23337.35|23217.35|10
1634914940000|2021-10-22 15:02:20|23337.52|23217.52|23345.88|23225.88|23345.88|23225.88|23337.52|23217.52|10
1634914950000|2021-10-22 15:02:30|23347.85|23227.85|23349.17|23229.17|23349.33|23229.33|23347.29|23227.29|9
1634914960000|2021-10-22 15:02:40|23349.57|23229.57|23348.75|23228.75|23351.22|23231.22|23348.75|23228.75|10
1634914970000|2021-10-22 15:02:50|23348.32|23228.32|23351.03|23231.03|23351.35|23231.35|23346.82|23226.82|10
1634914980000|2021-10-22 15:03:00|23349.94|23229.94|23350.38|23230.38|23351.73|23231.73|23349.29|23229.29|10
1634914990000|2021-10-22 15:03:10|23350.78|23230.78|23351.3|23231.3|23351.63|23231.63|23349.37|23229.37|10
1634915000000|2021-10-22 15:03:20|23353.23|23233.23|23366.47|23246.47|23366.47|23246.47|23353.23|23233.23|10
1634915010000|2021-10-22 15:03:30|23366.99|23246.99|23380.78|23260.78|23380.78|23260.78|23366.99|23246.99|10
1634915020000|2021-10-22 15:03:40|23380.26|23260.26|23379.87|23259.87|23381.6|23261.6|23379.87|23259.87|9
1634915030000|2021-10-22 15:03:50|23381.93|23261.93|23379.38|23259.38|23381.93|23261.93|23379.38|23259.38|9
1634915040000|2021-10-22 15:04:00|23380.07|23260.07|23377.25|23257.25|23380.21|23260.21|23377.25|23257.25|10
1634915050000|2021-10-22 15:04:10|23375.72|23255.72|23369.01|23249.01|23375.72|23255.72|23369.01|23249.01|10
1634915060000|2021-10-22 15:04:20|23369.39|23249.39|23371.34|23251.34|23371.34|23251.34|23369.1|23249.1|10
1634915070000|2021-10-22 15:04:30|23373.17|23253.17|23377.86|23257.86|23377.86|23257.86|23373.17|23253.17|10
1634915080000|2021-10-22 15:04:40|23377.43|23257.43|23379.12|23259.12|23379.63|23259.63|23377.43|23257.43|10
1634915090000|2021-10-22 15:04:50|23378.13|23258.13|23377.32|23257.32|23378.93|23258.93|23376.43|23256.43|9
1634915100000|2021-10-22 15:05:00|23376.88|23256.88|23373.5|23253.5|23376.88|23256.88|23373.5|23253.5|10
1634915110000|2021-10-22 15:05:10|23373.36|23253.36|23372.61|23252.61|23375.46|23255.46|23372.02|23252.02|10
1634915120000|2021-10-22 15:05:20|23371.68|23251.68|23371|23251|23372.32|23252.32|23369.7|23249.7|10
1634915130000|2021-10-22 15:05:30|23372.07|23252.07|23374.58|23254.58|23375.26|23255.26|23372.07|23252.07|10
1634915140000|2021-10-22 15:05:40|23374.42|23254.42|23373.15|23253.15|23375.05|23255.05|23373.15|23253.15|10
1634915150000|2021-10-22 15:05:50|23373.12|23253.12|23360.29|23240.29|23373.12|23253.12|23360.29|23240.29|10
1634915160000|2021-10-22 15:06:00|23359.33|23239.33|23358.02|23238.02|23359.33|23239.33|23356.9|23236.9|10
1634915170000|2021-10-22 15:06:10|23358.26|23238.26|23358.17|23238.17|23358.73|23238.73|23357.4|23237.4|10
1634915180000|2021-10-22 15:06:20|23357.53|23237.53|23350.53|23230.53|23357.53|23237.53|23350.53|23230.53|10
1634915190000|2021-10-22 15:06:30|23348.44|23228.44|23349.26|23229.26|23349.99|23229.99|23348.19|23228.19|10
1634915200000|2021-10-22 15:06:40|23350.45|23230.45|23347.4|23227.4|23350.45|23230.45|23347.4|23227.4|10
1634915210000|2021-10-22 15:06:50|23346.09|23226.09|23338.89|23218.89|23346.09|23226.09|23338.89|23218.89|10
1634915220000|2021-10-22 15:07:00|23338.7|23218.7|23338.12|23218.12|23338.73|23218.73|23337.75|23217.75|10
1634915230000|2021-10-22 15:07:10|23337.35|23217.35|23330.86|23210.86|23337.35|23217.35|23330.86|23210.86|10
1634915240000|2021-10-22 15:07:20|23326.23|23206.23|23319.28|23199.28|23326.23|23206.23|23319.28|23199.28|10
1634915250000|2021-10-22 15:07:30|23318.83|23198.83|23317.29|23197.29|23318.83|23198.83|23317.29|23197.29|10
1634915260000|2021-10-22 15:07:40|23318.85|23198.85|23320.5|23200.5|23321.89|23201.89|23318.85|23198.85|10
1634915270000|2021-10-22 15:07:50|23319.96|23199.96|23319.12|23199.12|23319.96|23199.96|23318.18|23198.18|9
1634915280000|2021-10-22 15:08:00|23319.02|23199.02|23314.68|23194.68|23319.02|23199.02|23314.43|23194.43|10
1634915290000|2021-10-22 15:08:10|23314.18|23194.18|23308.34|23188.34|23314.53|23194.53|23308.3|23188.3|10
1634915300000|2021-10-22 15:08:20|23308.18|23188.18|23303.94|23183.94|23308.18|23188.18|23303.67|23183.67|10
1634915310000|2021-10-22 15:08:30|23302.87|23182.87|23278.01|23158.01|23302.87|23182.87|23278.01|23158.01|10
1634915320000|2021-10-22 15:08:40|23277.46|23157.46|23281.69|23161.69|23282.24|23162.24|23274.04|23154.04|10
1634915330000|2021-10-22 15:08:50|23282.03|23162.03|23287.91|23167.91|23287.91|23167.91|23281.55|23161.55|10
1634915340000|2021-10-22 15:09:00|23288.09|23168.09|23289.66|23169.66|23289.66|23169.66|23286.09|23166.09|10
1634915350000|2021-10-22 15:09:10|23289.39|23169.39|23282.28|23162.28|23289.39|23169.39|23282.28|23162.28|10
1634915360000|2021-10-22 15:09:20|23280.73|23160.73|23279.19|23159.19|23281.06|23161.06|23279.19|23159.19|10
1634915370000|2021-10-22 15:09:30|23277.41|23157.41|23279.69|23159.69|23279.69|23159.69|23276.42|23156.42|10
1634915380000|2021-10-22 15:09:40|23279.96|23159.96|23278.57|23158.57|23283.27|23163.27|23278.57|23158.57|10
1634915390000|2021-10-22 15:09:50|23278.13|23158.13|23276.33|23156.33|23279.29|23159.29|23276.33|23156.33|10
1634915400000|2021-10-22 15:10:00|23276.69|23156.69|23273.62|23153.62|23276.69|23156.69|23273.23|23153.23|10
1634915410000|2021-10-22 15:10:10|23273.4|23153.4|23277.34|23157.34|23277.94|23157.94|23273.4|23153.4|10
1634915420000|2021-10-22 15:10:20|23277.56|23157.56|23283.24|23163.24|23283.24|23163.24|23277.56|23157.56|10
1634915430000|2021-10-22 15:10:30|23284.55|23164.55|23294.02|23174.02|23294.02|23174.02|23284.47|23164.47|10
1634915440000|2021-10-22 15:10:40|23299.77|23179.77|23305.74|23185.74|23306|23186|23299.77|23179.77|10
1634915450000|2021-10-22 15:10:50|23305.46|23185.46|23308.89|23188.89|23308.89|23188.89|23305.46|23185.46|10
1634915460000|2021-10-22 15:11:00|23309.55|23189.55|23311.98|23191.98|23311.98|23191.98|23308.4|23188.4|10
1634915470000|2021-10-22 15:11:10|23311.94|23191.94|23310.19|23190.19|23312.84|23192.84|23310.19|23190.19|10
1634915480000|2021-10-22 15:11:20|23309.72|23189.72|23312.86|23192.86|23314.03|23194.03|23309.22|23189.22|10
1634915490000|2021-10-22 15:11:30|23313.05|23193.05|23314.04|23194.04|23314.04|23194.04|23313.05|23193.05|10
1634915500000|2021-10-22 15:11:40|23314.69|23194.69|23320.74|23200.74|23320.74|23200.74|23314.69|23194.69|10
1634915510000|2021-10-22 15:11:50|23321.4|23201.4|23322.2|23202.2|23324.42|23204.42|23321.16|23201.16|10
1634915520000|2021-10-22 15:12:00|23322.76|23202.76|23322.86|23202.86|23323.27|23203.27|23322.09|23202.09|10
1634915530000|2021-10-22 15:12:10|23321.39|23201.39|23319.54|23199.54|23321.51|23201.51|23319.54|23199.54|10
1634915540000|2021-10-22 15:12:20|23319.34|23199.34|23320.25|23200.25|23320.78|23200.78|23318.71|23198.71|10
1634915550000|2021-10-22 15:12:30|23319.61|23199.61|23317.51|23197.51|23320.57|23200.57|23316.56|23196.56|10
1634915560000|2021-10-22 15:12:40|23316.36|23196.36|23310.77|23190.77|23316.41|23196.41|23310.66|23190.66|10
1634915570000|2021-10-22 15:12:50|23310.42|23190.42|23306.72|23186.72|23310.67|23190.67|23306.53|23186.53|10
1634915580000|2021-10-22 15:13:00|23307.4|23187.4|23305.02|23185.02|23307.4|23187.4|23305.02|23185.02|10
1634915590000|2021-10-22 15:13:10|23305.24|23185.24|23303.29|23183.29|23305.77|23185.77|23303.29|23183.29|10
1634915600000|2021-10-22 15:13:20|23303.17|23183.17|23300.72|23180.72|23303.41|23183.41|23300.12|23180.12|10
1634915610000|2021-10-22 15:13:30|23300.95|23180.95|23303.93|23183.93|23304.43|23184.43|23300.43|23180.43|10
1634915620000|2021-10-22 15:13:40|23304.59|23184.59|23302.8|23182.8|23304.89|23184.89|23302.67|23182.67|10
1634915630000|2021-10-22 15:13:50|23301.68|23181.68|23303.39|23183.39|23303.39|23183.39|23300.84|23180.84|10
1634915640000|2021-10-22 15:14:00|23302.6|23182.6|23299.5|23179.5|23303.52|23183.52|23299.5|23179.5|10
1634915650000|2021-10-22 15:14:10|23300.05|23180.05|23301.19|23181.19|23301.19|23181.19|23299.14|23179.14|10
1634915660000|2021-10-22 15:14:20|23301.59|23181.59|23304.29|23184.29|23304.29|23184.29|23301.59|23181.59|10
1634915670000|2021-10-22 15:14:30|23305.49|23185.49|23308.96|23188.96|23308.96|23188.96|23305.49|23185.49|10
1634915680000|2021-10-22 15:14:40|23308.84|23188.84|23301.55|23181.55|23308.84|23188.84|23301.55|23181.55|10
1634915690000|2021-10-22 15:14:50|23300.02|23180.02|23295.34|23175.34|23300.93|23180.93|23295.28|23175.28|10
1634915700000|2021-10-22 15:15:00|23294.24|23174.24|23287.93|23167.93|23294.24|23174.24|23287.93|23167.93|10
1634915710000|2021-10-22 15:15:10|23286.64|23166.64|23277.56|23157.56|23286.64|23166.64|23277.34|23157.34|10
1634915720000|2021-10-22 15:15:20|23271.94|23151.94|23268.88|23148.88|23271.94|23151.94|23268.46|23148.46|10
1634915730000|2021-10-22 15:15:30|23268.74|23148.74|23269.66|23149.66|23270.04|23150.04|23268.74|23148.74|10
1634915740000|2021-10-22 15:15:40|23269|23149|23270.47|23150.47|23272.01|23152.01|23269|23149|10
1634915750000|2021-10-22 15:15:50|23270.09|23150.09|23270.3|23150.3|23271.25|23151.25|23269.33|23149.33|10
1634915760000|2021-10-22 15:16:00|23270.76|23150.76|23270.45|23150.45|23271.63|23151.63|23270.45|23150.45|10
1634915770000|2021-10-22 15:16:10|23268.85|23148.85|23270.12|23150.12|23270.12|23150.12|23268.66|23148.66|10
1634915780000|2021-10-22 15:16:20|23270.8|23150.8|23270.77|23150.77|23270.8|23150.8|23268.83|23148.83|10
1634915790000|2021-10-22 15:16:30|23270.93|23150.93|23273.62|23153.62|23273.62|23153.62|23269.91|23149.91|10
1634915800000|2021-10-22 15:16:40|23271.73|23151.73|23269.63|23149.63|23271.73|23151.73|23269.63|23149.63|10
1634915810000|2021-10-22 15:16:50|23269.46|23149.46|23266.95|23146.95|23269.46|23149.46|23266.95|23146.95|10
1634915820000|2021-10-22 15:17:00|23266.46|23146.46|23255.78|23135.78|23266.46|23146.46|23255.78|23135.78|9
1634915830000|2021-10-22 15:17:10|23253.58|23133.58|23245.53|23125.53|23253.58|23133.58|23245.53|23125.53|10
1634915840000|2021-10-22 15:17:20|23244.06|23124.06|23234.2|23114.2|23244.06|23124.06|23234.03|23114.03|10
1634915850000|2021-10-22 15:17:30|23233.35|23113.35|23229.09|23109.09|23234.5|23114.5|23229.09|23109.09|10
1634915860000|2021-10-22 15:17:40|23226.05|23106.05|23217.21|23097.21|23226.05|23106.05|23217.21|23097.21|10
1634915870000|2021-10-22 15:17:50|23216.89|23096.89|23213.9|23093.9|23218.86|23098.86|23213.9|23093.9|10
1634915880000|2021-10-22 15:18:00|23212.32|23092.32|23206.36|23086.36|23212.32|23092.32|23206.36|23086.36|10
1634915890000|2021-10-22 15:18:10|23205.73|23085.73|23202.36|23082.36|23205.75|23085.75|23202.17|23082.17|10
1634915900000|2021-10-22 15:18:20|23200.68|23080.68|23197.06|23077.06|23200.68|23080.68|23196.31|23076.31|10
1634915910000|2021-10-22 15:18:30|23196.48|23076.48|23203.35|23083.35|23204.44|23084.44|23196.48|23076.48|10
1634915920000|2021-10-22 15:18:40|23204.46|23084.46|23217.29|23097.29|23218.51|23098.51|23204.46|23084.46|10
1634915930000|2021-10-22 15:18:50|23218.66|23098.66|23226.34|23106.34|23226.34|23106.34|23218.66|23098.66|10
1634915940000|2021-10-22 15:19:00|23226.73|23106.73|23223.21|23103.21|23226.73|23106.73|23223.21|23103.21|10
1634915950000|2021-10-22 15:19:10|23222.93|23102.93|23218.49|23098.49|23222.93|23102.93|23218.24|23098.24|10
1634915960000|2021-10-22 15:19:20|23217.61|23097.61|23211.19|23091.19|23217.61|23097.61|23211.19|23091.19|10
1634915970000|2021-10-22 15:19:30|23210.66|23090.66|23204.76|23084.76|23210.66|23090.66|23204.76|23084.76|10
1634915980000|2021-10-22 15:19:40|23203.29|23083.29|23196.56|23076.56|23204.05|23084.05|23196.56|23076.56|10
1634915990000|2021-10-22 15:19:50|23196.87|23076.87|23197.07|23077.07|23197.07|23077.07|23194.09|23074.09|10
1634916000000|2021-10-22 15:20:00|23197.96|23077.96|23200.8|23080.8|23200.8|23080.8|23197.96|23077.96|10
1634916010000|2021-10-22 15:20:10|23200.59|23080.59|23195.85|23075.85|23200.59|23080.59|23195.85|23075.85|10
1634916020000|2021-10-22 15:20:20|23192.37|23072.37|23201.76|23081.76|23201.76|23081.76|23192.37|23072.37|10
1634916030000|2021-10-22 15:20:30|23202.2|23082.2|23199.36|23079.36|23203.32|23083.32|23199.36|23079.36|10
1634916040000|2021-10-22 15:20:40|23198.99|23078.99|23200.6|23080.6|23201|23081|23198.42|23078.42|10
1634916050000|2021-10-22 15:20:50|23199.92|23079.92|23200.41|23080.41|23202.43|23082.43|23199.32|23079.32|10
1634916060000|2021-10-22 15:21:00|23201.09|23081.09|23205.12|23085.12|23205.96|23085.96|23201.09|23081.09|10
1634916070000|2021-10-22 15:21:10|23206.69|23086.69|23205.13|23085.13|23206.69|23086.69|23203.08|23083.08|10
1634916080000|2021-10-22 15:21:20|23205.1|23085.1|23205.97|23085.97|23206.92|23086.92|23205.1|23085.1|10
1634916090000|2021-10-22 15:21:30|23205.91|23085.91|23205.35|23085.35|23206.93|23086.93|23205.35|23085.35|10
1634916100000|2021-10-22 15:21:40|23203.97|23083.97|23202.75|23082.75|23204.32|23084.32|23202.75|23082.75|10
1634916110000|2021-10-22 15:21:50|23201.81|23081.81|23195.43|23075.43|23201.81|23081.81|23195.43|23075.43|10
1634916120000|2021-10-22 15:22:00|23197.04|23077.04|23192.06|23072.06|23197.04|23077.04|23192.06|23072.06|10
1634916130000|2021-10-22 15:22:10|23190.74|23070.74|23181.51|23061.51|23190.74|23070.74|23180.39|23060.39|10
1634916140000|2021-10-22 15:22:20|23179.88|23059.88|23153.49|23033.49|23179.88|23059.88|23153.49|23033.49|10
1634916150000|2021-10-22 15:22:30|23138.47|23018.47|23120.95|23000.95|23138.47|23018.47|23115.12|22995.12|10
1634916160000|2021-10-22 15:22:40|23117.96|22997.96|23124.26|23004.26|23126.23|23006.23|23117.96|22997.96|10
1634916170000|2021-10-22 15:22:50|23127.31|23007.31|23128.92|23008.92|23128.92|23008.92|23122.92|23002.92|10
1634916180000|2021-10-22 15:23:00|23123.57|23003.57|23122.39|23002.39|23126.25|23006.25|23122.39|23002.39|10
1634916190000|2021-10-22 15:23:10|23124.32|23004.32|23127.44|23007.44|23129.02|23009.02|23123.89|23003.89|10
1634916200000|2021-10-22 15:23:20|23128.5|23008.5|23136.18|23016.18|23137.71|23017.71|23128.5|23008.5|10
1634916210000|2021-10-22 15:23:30|23136.54|23016.54|23140.77|23020.77|23141.05|23021.05|23136.54|23016.54|10
1634916220000|2021-10-22 15:23:40|23140.29|23020.29|23135.75|23015.75|23142.84|23022.84|23134.17|23014.17|10
1634916230000|2021-10-22 15:23:50|23136.41|23016.41|23139.9|23019.9|23140.88|23020.88|23135.23|23015.23|10
1634916240000|2021-10-22 15:24:00|23139.92|23019.92|23134.26|23014.26|23140.18|23020.18|23134.14|23014.14|10
1634916250000|2021-10-22 15:24:10|23132.58|23012.58|23119.68|22999.68|23132.58|23012.58|23119.68|22999.68|10
1634916260000|2021-10-22 15:24:20|23119.21|22999.21|23108.53|22988.53|23119.21|22999.21|23108.53|22988.53|10
1634916270000|2021-10-22 15:24:30|23109.13|22989.13|23093.13|22973.13|23109.13|22989.13|23093.13|22973.13|10
1634916280000|2021-10-22 15:24:40|23092.97|22972.97|23081.9|22961.9|23092.97|22972.97|23081.9|22961.9|10
1634916290000|2021-10-22 15:24:50|23082.41|22962.41|23077.82|22957.82|23086.12|22966.12|23077.82|22957.82|10
1634916300000|2021-10-22 15:25:00|23076.91|22956.91|23076.58|22956.58|23077.53|22957.53|23075.83|22955.83|10
1634916310000|2021-10-22 15:25:10|23076.26|22956.26|23068.12|22948.12|23076.53|22956.53|23068.12|22948.12|10
1634916320000|2021-10-22 15:25:20|23066.81|22946.81|23058.82|22938.82|23066.81|22946.81|23058.31|22938.31|10
1634916330000|2021-10-22 15:25:30|23059.02|22939.02|23060.68|22940.68|23060.68|22940.68|23056.69|22936.69|10
1634916340000|2021-10-22 15:25:40|23060.49|22940.49|23070.74|22950.74|23071.35|22951.35|23060.49|22940.49|10
1634916350000|2021-10-22 15:25:50|23070.81|22950.81|23078.87|22958.87|23078.87|22958.87|23070.81|22950.81|10
1634916360000|2021-10-22 15:26:00|23083.22|22963.22|23070.03|22950.03|23083.31|22963.31|23070.03|22950.03|10
1634916370000|2021-10-22 15:26:10|23069.75|22949.75|23073.57|22953.57|23073.57|22953.57|23069.75|22949.75|10
1634916380000|2021-10-22 15:26:20|23073.84|22953.84|23083.53|22963.53|23083.53|22963.53|23073.84|22953.84|10
1634916390000|2021-10-22 15:26:30|23084.79|22964.79|23093.87|22973.87|23093.87|22973.87|23084.79|22964.79|10
1634916400000|2021-10-22 15:26:40|23094.31|22974.31|23105.06|22985.06|23105.06|22985.06|23094.21|22974.21|10
1634916410000|2021-10-22 15:26:50|23105.22|22985.22|23113.99|22993.99|23114.65|22994.65|23105.22|22985.22|10
1634916420000|2021-10-22 15:27:00|23114.31|22994.31|23115.93|22995.93|23117.17|22997.17|23112.96|22992.96|10
1634916430000|2021-10-22 15:27:10|23115.63|22995.63|23120.7|23000.7|23120.7|23000.7|23115.63|22995.63|10
1634916440000|2021-10-22 15:27:20|23120.61|23000.61|23114.96|22994.96|23120.77|23000.77|23114.96|22994.96|10
1634916450000|2021-10-22 15:27:30|23114.09|22994.09|23115.23|22995.23|23115.24|22995.24|23112.49|22992.49|10
1634916460000|2021-10-22 15:27:40|23115.34|22995.34|23116.41|22996.41|23116.41|22996.41|23114.58|22994.58|10
1634916470000|2021-10-22 15:27:50|23116.87|22996.87|23119.29|22999.29|23119.74|22999.74|23116.86|22996.86|10
1634916480000|2021-10-22 15:28:00|23119.02|22999.02|23119.05|22999.05|23121.3|23001.3|23119.02|22999.02|10
1634916490000|2021-10-22 15:28:10|23120.08|23000.08|23105.8|22985.8|23120.08|23000.08|23104.84|22984.84|10
1634916500000|2021-10-22 15:28:20|23105.33|22985.33|23094.25|22974.25|23105.33|22985.33|23094.25|22974.25|10
1634916510000|2021-10-22 15:28:30|23094.84|22974.84|23086.52|22966.52|23094.87|22974.87|23086.52|22966.52|10
1634916520000|2021-10-22 15:28:40|23086.9|22966.9|23083.97|22963.97|23087.28|22967.28|23083.33|22963.33|10
1634916530000|2021-10-22 15:28:50|23083.38|22963.38|23076.74|22956.74|23083.38|22963.38|23076.74|22956.74|10
1634916540000|2021-10-22 15:29:00|23075.02|22955.02|23075.15|22955.15|23076.01|22956.01|23072.25|22952.25|10
1634916550000|2021-10-22 15:29:10|23073.83|22953.83|23068.65|22948.65|23073.99|22953.99|23067.76|22947.76|9
1634916560000|2021-10-22 15:29:20|23067.86|22947.86|23068.49|22948.49|23068.82|22948.82|23066.98|22946.98|10
1634916570000|2021-10-22 15:29:30|23068.99|22948.99|23058.6|22938.6|23069.22|22949.22|23058.6|22938.6|10
1634916580000|2021-10-22 15:29:40|23056.31|22936.31|23029.98|22909.98|23056.31|22936.31|23028.75|22908.75|10
1634916590000|2021-10-22 15:29:50|23027.47|22907.47|23025.09|22905.09|23028.08|22908.08|23024.07|22904.07|10
1634916600000|2021-10-22 15:30:00|23024.67|22904.67|23030.82|22910.82|23030.82|22910.82|23024.67|22904.67|10
1634916610000|2021-10-22 15:30:10|23029.58|22909.58|23040.91|22920.91|23040.91|22920.91|23029.15|22909.15|10
1634916620000|2021-10-22 15:30:20|23041.94|22921.94|23052.44|22932.44|23052.99|22932.99|23041.61|22921.61|10
1634916630000|2021-10-22 15:30:30|23053.14|22933.14|23073.81|22953.81|23073.81|22953.81|23053.14|22933.14|10
1634916640000|2021-10-22 15:30:40|23074.33|22954.33|23083.3|22963.3|23083.3|22963.3|23074.33|22954.33|10
1634916650000|2021-10-22 15:30:50|23083.84|22963.84|23099.08|22979.08|23099.08|22979.08|23083.84|22963.84|10
1634916660000|2021-10-22 15:31:00|23099.56|22979.56|23106.83|22986.83|23107.1|22987.1|23099.56|22979.56|10
1634916670000|2021-10-22 15:31:10|23105.41|22985.41|23110.13|22990.13|23110.13|22990.13|23105.38|22985.38|10
1634916680000|2021-10-22 15:31:20|23110.34|22990.34|23112.68|22992.68|23112.68|22992.68|23110.34|22990.34|10
1634916690000|2021-10-22 15:31:30|23112.77|22992.77|23112.25|22992.25|23112.77|22992.77|23110.01|22990.01|10
1634916700000|2021-10-22 15:31:40|23112.78|22992.78|23113.77|22993.77|23114.66|22994.66|23112.78|22992.78|9
1634916710000|2021-10-22 15:31:50|23113.27|22993.27|23107.14|22987.14|23113.63|22993.63|23107.14|22987.14|10
1634916720000|2021-10-22 15:32:00|23108.02|22988.02|23099.72|22979.72|23108.02|22988.02|23099.72|22979.72|10
1634916730000|2021-10-22 15:32:10|23098.71|22978.71|23097.19|22977.19|23098.71|22978.71|23096.52|22976.52|10
1634916740000|2021-10-22 15:32:20|23098.17|22978.17|23098.5|22978.5|23102.45|22982.45|23098.17|22978.17|10
1634916750000|2021-10-22 15:32:30|23099.97|22979.97|23100.69|22980.69|23100.69|22980.69|23097.34|22977.34|10
1634916760000|2021-10-22 15:32:40|23100.39|22980.39|23099.09|22979.09|23100.39|22980.39|23098.94|22978.94|10
1634916770000|2021-10-22 15:32:50|23098.71|22978.71|23098.64|22978.64|23099.25|22979.25|23096.99|22976.99|10
1634916780000|2021-10-22 15:33:00|23099.6|22979.6|23098.38|22978.38|23099.6|22979.6|23097.15|22977.15|10
1634916790000|2021-10-22 15:33:10|23100.19|22980.19|23106.05|22986.05|23106.05|22986.05|23100.19|22980.19|10
1634916800000|2021-10-22 15:33:20|23107.28|22987.28|23109.22|22989.22|23110.03|22990.03|23106.72|22986.72|10
1634916810000|2021-10-22 15:33:30|23109.59|22989.59|23110.88|22990.88|23110.88|22990.88|23109.1|22989.1|9
1634916820000|2021-10-22 15:33:40|23111.42|22991.42|23111.84|22991.84|23113.44|22993.44|23111.42|22991.42|9
1634916830000|2021-10-22 15:33:50|23110.93|22990.93|23110.9|22990.9|23111.13|22991.13|23109.82|22989.82|10
1634916840000|2021-10-22 15:34:00|23111.77|22991.77|23110.83|22990.83|23111.77|22991.77|23109.09|22989.09|10
1634916850000|2021-10-22 15:34:10|23110.57|22990.57|23121.6|23001.6|23121.6|23001.6|23110.57|22990.57|10
1634916860000|2021-10-22 15:34:20|23123.3|23003.3|23122.9|23002.9|23123.3|23003.3|23121.77|23001.77|9
1634916870000|2021-10-22 15:34:30|23126.32|23006.32|23129.97|23009.97|23129.97|23009.97|23126.12|23006.12|10
1634916880000|2021-10-22 15:34:40|23131.06|23011.06|23136.95|23016.95|23136.95|23016.95|23131.06|23011.06|10
1634916890000|2021-10-22 15:34:50|23137.53|23017.53|23150.98|23030.98|23150.98|23030.98|23137.53|23017.53|10
1634916900000|2021-10-22 15:35:00|23153.75|23033.75|23165.23|23045.23|23165.23|23045.23|23153.75|23033.75|10
1634916910000|2021-10-22 15:35:10|23165.45|23045.45|23169.74|23049.74|23169.74|23049.74|23165.36|23045.36|10
1634916920000|2021-10-22 15:35:20|23169.27|23049.27|23175.1|23055.1|23175.47|23055.47|23169.27|23049.27|10
1634916930000|2021-10-22 15:35:30|23175.29|23055.29|23176.92|23056.92|23177.28|23057.28|23175.29|23055.29|10
1634916940000|2021-10-22 15:35:40|23177.77|23057.77|23181.86|23061.86|23182.97|23062.97|23177.77|23057.77|10
1634916950000|2021-10-22 15:35:50|23181.32|23061.32|23183.61|23063.61|23183.61|23063.61|23181.32|23061.32|10
1634916960000|2021-10-22 15:36:00|23188.04|23068.04|23183.88|23063.88|23189.11|23069.11|23183.88|23063.88|10
1634916970000|2021-10-22 15:36:10|23183.58|23063.58|23180.05|23060.05|23183.58|23063.58|23179.87|23059.87|10
1634916980000|2021-10-22 15:36:20|23179.45|23059.45|23179.34|23059.34|23179.45|23059.45|23178.3|23058.3|10
1634916990000|2021-10-22 15:36:30|23180.82|23060.82|23176.29|23056.29|23181.03|23061.03|23176.1|23056.1|10
1634917000000|2021-10-22 15:36:40|23176.08|23056.08|23173.29|23053.29|23176.08|23056.08|23172.6|23052.6|10
1634917010000|2021-10-22 15:36:50|23174.15|23054.15|23175.1|23055.1|23175.1|23055.1|23172.76|23052.76|9
1634917020000|2021-10-22 15:37:00|23174.2|23054.2|23179.45|23059.45|23179.45|23059.45|23174.2|23054.2|10
1634917030000|2021-10-22 15:37:10|23179.16|23059.16|23180.77|23060.77|23182.42|23062.42|23179.16|23059.16|10
1634917040000|2021-10-22 15:37:20|23180.81|23060.81|23178.14|23058.14|23180.97|23060.97|23178.14|23058.14|10
1634917050000|2021-10-22 15:37:30|23177.29|23057.29|23174.42|23054.42|23177.29|23057.29|23173.91|23053.91|10
1634917060000|2021-10-22 15:37:40|23175.17|23055.17|23180.84|23060.84|23180.84|23060.84|23175.17|23055.17|10
1634917070000|2021-10-22 15:37:50|23179.75|23059.75|23184.88|23064.88|23184.99|23064.99|23179.75|23059.75|10
1634917080000|2021-10-22 15:38:00|23184.83|23064.83|23182.25|23062.25|23185.31|23065.31|23181.94|23061.94|10
1634917090000|2021-10-22 15:38:10|23182.73|23062.73|23185.41|23065.41|23185.41|23065.41|23182.7|23062.7|10
1634917100000|2021-10-22 15:38:20|23185.06|23065.06|23183.49|23063.49|23185.06|23065.06|23182.98|23062.98|10
1634917110000|2021-10-22 15:38:30|23183.08|23063.08|23183.29|23063.29|23184.2|23064.2|23182.62|23062.62|10
1634917120000|2021-10-22 15:38:40|23183.75|23063.75|23183.94|23063.94|23183.94|23063.94|23182.98|23062.98|10
1634917130000|2021-10-22 15:38:50|23183.63|23063.63|23180.88|23060.88|23183.63|23063.63|23180.88|23060.88|10
1634917140000|2021-10-22 15:39:00|23181.26|23061.26|23177.51|23057.51|23181.33|23061.33|23177.51|23057.51|10
1634917150000|2021-10-22 15:39:10|23177.68|23057.68|23173.28|23053.28|23177.68|23057.68|23173.28|23053.28|10
1634917160000|2021-10-22 15:39:20|23173.07|23053.07|23167.49|23047.49|23173.07|23053.07|23167.49|23047.49|10
1634917170000|2021-10-22 15:39:30|23166.72|23046.72|23163.81|23043.81|23166.72|23046.72|23163.81|23043.81|10
1634917180000|2021-10-22 15:39:40|23164.28|23044.28|23155.15|23035.15|23164.28|23044.28|23155.15|23035.15|10
1634917190000|2021-10-22 15:39:50|23155.02|23035.02|23150.17|23030.17|23155.02|23035.02|23150.17|23030.17|10
1634917200000|2021-10-22 15:40:00|23150.23|23030.23|23148.57|23028.57|23151.16|23031.16|23148.04|23028.04|10
1634917210000|2021-10-22 15:40:10|23149|23029|23141.59|23021.59|23149|23029|23141.59|23021.59|10
1634917220000|2021-10-22 15:40:20|23141.06|23021.06|23134.71|23014.71|23141.06|23021.06|23134.71|23014.71|10
1634917230000|2021-10-22 15:40:30|23133.39|23013.39|23128.97|23008.97|23133.39|23013.39|23128.97|23008.97|10
1634917240000|2021-10-22 15:40:40|23128.09|23008.09|23121.98|23001.98|23128.09|23008.09|23121.98|23001.98|10
1634917250000|2021-10-22 15:40:50|23121.53|23001.53|23123.92|23003.92|23123.92|23003.92|23120.61|23000.61|10
1634917260000|2021-10-22 15:41:00|23123.4|23003.4|23128.04|23008.04|23128.04|23008.04|23123.4|23003.4|10
1634917270000|2021-10-22 15:41:10|23128.84|23008.84|23131.61|23011.61|23131.61|23011.61|23128.84|23008.84|10
1634917280000|2021-10-22 15:41:20|23131.84|23011.84|23126.4|23006.4|23131.84|23011.84|23126.4|23006.4|10
1634917290000|2021-10-22 15:41:30|23126.08|23006.08|23115.24|22995.24|23126.08|23006.08|23115.24|22995.24|10
1634917300000|2021-10-22 15:41:40|23113.02|22993.02|23107.88|22987.88|23113.02|22993.02|23107.88|22987.88|10
1634917310000|2021-10-22 15:41:50|23107.83|22987.83|23108.29|22988.29|23108.65|22988.65|23104.32|22984.32|10
1634917320000|2021-10-22 15:42:00|23108.41|22988.41|23111.71|22991.71|23111.89|22991.89|23108.41|22988.41|10
1634917330000|2021-10-22 15:42:10|23111.73|22991.73|23112.65|22992.65|23112.65|22992.65|23110.61|22990.61|10
1634917340000|2021-10-22 15:42:20|23111.96|22991.96|23119.84|22999.84|23119.84|22999.84|23111.96|22991.96|10
1634917350000|2021-10-22 15:42:30|23119.41|22999.41|23110.79|22990.79|23119.41|22999.41|23110.79|22990.79|10
1634917360000|2021-10-22 15:42:40|23111.36|22991.36|23112.83|22992.83|23112.83|22992.83|23109.86|22989.86|10
1634917370000|2021-10-22 15:42:50|23112.5|22992.5|23105.25|22985.25|23112.5|22992.5|23105.19|22985.19|10
1634917380000|2021-10-22 15:43:00|23103.51|22983.51|23097.44|22977.44|23103.51|22983.51|23096.53|22976.53|10
1634917390000|2021-10-22 15:43:10|23098.22|22978.22|23098.01|22978.01|23098.42|22978.42|23096.82|22976.82|10
1634917400000|2021-10-22 15:43:20|23098.08|22978.08|23095.53|22975.53|23098.08|22978.08|23095.34|22975.34|10
1634917410000|2021-10-22 15:43:30|23096.45|22976.45|23097.99|22977.99|23099.52|22979.52|23096.45|22976.45|10
1634917420000|2021-10-22 15:43:40|23097.77|22977.77|23095.04|22975.04|23099.98|22979.98|23095.04|22975.04|10
1634917430000|2021-10-22 15:43:50|23094.47|22974.47|23093.52|22973.52|23094.86|22974.86|23092.49|22972.49|10
1634917440000|2021-10-22 15:44:00|23093.12|22973.12|23094.91|22974.91|23094.91|22974.91|23091.89|22971.89|10
1634917450000|2021-10-22 15:44:10|23094.89|22974.89|23104.25|22984.25|23104.25|22984.25|23094.89|22974.89|10
1634917460000|2021-10-22 15:44:20|23105|22985|23108.93|22988.93|23109.37|22989.37|23105|22985|10
1634917470000|2021-10-22 15:44:30|23109.61|22989.61|23111.36|22991.36|23111.43|22991.43|23109.61|22989.61|10
1634917480000|2021-10-22 15:44:40|23111.96|22991.96|23117.91|22997.91|23117.91|22997.91|23111.96|22991.96|10
1634917490000|2021-10-22 15:44:50|23117.97|22997.97|23125.57|23005.57|23126.1|23006.1|23117.95|22997.95|9
1634917500000|2021-10-22 15:45:00|23125.65|23005.65|23122.48|23002.48|23126.78|23006.78|23122.48|23002.48|10
1634917510000|2021-10-22 15:45:10|23121.04|23001.04|23117.26|22997.26|23121.64|23001.64|23116.61|22996.61|10
1634917520000|2021-10-22 15:45:20|23116.47|22996.47|23122.23|23002.23|23122.87|23002.87|23116.47|22996.47|10
1634917530000|2021-10-22 15:45:30|23122.94|23002.94|23127.38|23007.38|23128.1|23008.1|23122.94|23002.94|10
1634917540000|2021-10-22 15:45:40|23127.7|23007.7|23125.75|23005.75|23129.3|23009.3|23125.74|23005.74|9
1634917550000|2021-10-22 15:45:50|23126.26|23006.26|23123.66|23003.66|23126.26|23006.26|23123.66|23003.66|10
1634917560000|2021-10-22 15:46:00|23123.15|23003.15|23113.05|22993.05|23123.15|23003.15|23113.05|22993.05|10
1634917570000|2021-10-22 15:46:10|23111.22|22991.22|23101.84|22981.84|23111.22|22991.22|23101.41|22981.41|10
1634917580000|2021-10-22 15:46:20|23101.23|22981.23|23099.48|22979.48|23101.27|22981.27|23099.48|22979.48|10
1634917590000|2021-10-22 15:46:30|23099.83|22979.83|23101.42|22981.42|23101.42|22981.42|23098.23|22978.23|10
1634917600000|2021-10-22 15:46:40|23102.17|22982.17|23108.09|22988.09|23108.21|22988.21|23101.63|22981.63|10
1634917610000|2021-10-22 15:46:50|23109.12|22989.12|23120.45|23000.45|23120.45|23000.45|23109.12|22989.12|10
1634917620000|2021-10-22 15:47:00|23120.04|23000.04|23120.8|23000.8|23122.45|23002.45|23119.93|22999.93|10
1634917630000|2021-10-22 15:47:10|23120.62|23000.62|23131.92|23011.92|23131.92|23011.92|23120.62|23000.62|9
1634917640000|2021-10-22 15:47:20|23132.44|23012.44|23137.25|23017.25|23137.25|23017.25|23132.44|23012.44|10
1634917650000|2021-10-22 15:47:30|23137.01|23017.01|23142.94|23022.94|23142.94|23022.94|23137.01|23017.01|10
1634917660000|2021-10-22 15:47:40|23141.14|23021.14|23147.72|23027.72|23148.52|23028.52|23140.95|23020.95|10
1634917670000|2021-10-22 15:47:50|23147.93|23027.93|23152.18|23032.18|23152.18|23032.18|23147.1|23027.1|10
1634917680000|2021-10-22 15:48:00|23153.34|23033.34|23157.04|23037.04|23160.15|23040.15|23153.34|23033.34|10
1634917690000|2021-10-22 15:48:10|23157.44|23037.44|23151.03|23031.03|23157.44|23037.44|23151.03|23031.03|10
1634917700000|2021-10-22 15:48:20|23151.4|23031.4|23147.19|23027.19|23151.4|23031.4|23147|23027|10
1634917710000|2021-10-22 15:48:30|23145.72|23025.72|23142.34|23022.34|23145.92|23025.92|23141.93|23021.93|10
1634917720000|2021-10-22 15:48:40|23142.21|23022.21|23136.42|23016.42|23142.58|23022.58|23136.42|23016.42|10
1634917730000|2021-10-22 15:48:50|23135.9|23015.9|23126.39|23006.39|23135.9|23015.9|23126.39|23006.39|10
1634917740000|2021-10-22 15:49:00|23124.44|23004.44|23123.99|23003.99|23124.7|23004.7|23123.74|23003.74|10
1634917750000|2021-10-22 15:49:10|23123.19|23003.19|23119.24|22999.24|23123.19|23003.19|23117.92|22997.92|10
1634917760000|2021-10-22 15:49:20|23119.27|22999.27|23116.18|22996.18|23119.51|22999.51|23116.18|22996.18|10
1634917770000|2021-10-22 15:49:30|23116.17|22996.17|23111.49|22991.49|23116.25|22996.25|23111.49|22991.49|10
1634917780000|2021-10-22 15:49:40|23111.26|22991.26|23109.62|22989.62|23113.14|22993.14|23109.62|22989.62|10
1634917790000|2021-10-22 15:49:50|23109.02|22989.02|23105.46|22985.46|23109.02|22989.02|23105.46|22985.46|10
1634917800000|2021-10-22 15:50:00|23105.7|22985.7|23105.52|22985.52|23106.47|22986.47|23105.33|22985.33|10
1634917810000|2021-10-22 15:50:10|23105.48|22985.48|23102.84|22982.84|23105.48|22985.48|23102.84|22982.84|10
1634917820000|2021-10-22 15:50:20|23105.11|22985.11|23107.77|22987.77|23107.77|22987.77|23104.5|22984.5|10
1634917830000|2021-10-22 15:50:30|23106.76|22986.76|23095.52|22975.52|23106.76|22986.76|23095.52|22975.52|10
1634917840000|2021-10-22 15:50:40|23095.86|22975.86|23093.28|22973.28|23095.86|22975.86|23093.28|22973.28|10
1634917850000|2021-10-22 15:50:50|23092.87|22972.87|23086.16|22966.16|23092.87|22972.87|23086.16|22966.16|10
1634917860000|2021-10-22 15:51:00|23085.43|22965.43|23080.67|22960.67|23085.76|22965.76|23080.67|22960.67|10
1634917870000|2021-10-22 15:51:10|23080.28|22960.28|23079.8|22959.8|23080.39|22960.39|23077.98|22957.98|9
1634917880000|2021-10-22 15:51:20|23080.24|22960.24|23091.69|22971.69|23091.69|22971.69|23080.24|22960.24|10
1634917890000|2021-10-22 15:51:30|23091.68|22971.68|23095.05|22975.05|23095.05|22975.05|23091.68|22971.68|10
1634917900000|2021-10-22 15:51:40|23094.87|22974.87|23102.5|22982.5|23102.5|22982.5|23094.87|22974.87|10
1634917910000|2021-10-22 15:51:50|23106.05|22986.05|23112.34|22992.34|23112.61|22992.61|23105.35|22985.35|10
1634917920000|2021-10-22 15:52:00|23113.84|22993.84|23116.82|22996.82|23117.2|22997.2|23113.84|22993.84|9
1634917930000|2021-10-22 15:52:10|23116.67|22996.67|23111.84|22991.84|23116.67|22996.67|23110.02|22990.02|9
1634917940000|2021-10-22 15:52:20|23111.61|22991.61|23111.96|22991.96|23111.96|22991.96|23108.81|22988.81|10
1634917950000|2021-10-22 15:52:30|23112.78|22992.78|23111.24|22991.24|23113.19|22993.19|23110.81|22990.81|10
1634917960000|2021-10-22 15:52:40|23111.62|22991.62|23105.25|22985.25|23111.62|22991.62|23105.25|22985.25|10
1634917970000|2021-10-22 15:52:50|23103.58|22983.58|23093.99|22973.99|23103.58|22983.58|23093.99|22973.99|10
1634917980000|2021-10-22 15:53:00|23093.51|22973.51|23086.52|22966.52|23094.71|22974.71|23086.52|22966.52|10
1634917990000|2021-10-22 15:53:10|23087.09|22967.09|23083.95|22963.95|23087.29|22967.29|23083.95|22963.95|10
1634918000000|2021-10-22 15:53:20|23084.03|22964.03|23078.97|22958.97|23084.07|22964.07|23078.97|22958.97|10
1634918010000|2021-10-22 15:53:30|23078.39|22958.39|23066.27|22946.27|23078.39|22958.39|23066.27|22946.27|10
1634918020000|2021-10-22 15:53:40|23064.03|22944.03|23056.04|22936.04|23064.03|22944.03|23056.04|22936.04|10
1634918030000|2021-10-22 15:53:50|23055.59|22935.59|23049.7|22929.7|23055.59|22935.59|23049.7|22929.7|10
1634918040000|2021-10-22 15:54:00|23050.51|22930.51|23048.09|22928.09|23051.14|22931.14|23047.94|22927.94|10
1634918050000|2021-10-22 15:54:10|23046.32|22926.32|23046.15|22926.15|23046.32|22926.32|23041.91|22921.91|10
1634918060000|2021-10-22 15:54:20|23046.57|22926.57|23046.84|22926.84|23047.73|22927.73|23042.94|22922.94|10
1634918070000|2021-10-22 15:54:30|23046.56|22926.56|23038.35|22918.35|23050.02|22930.02|23037.66|22917.66|10
1634918080000|2021-10-22 15:54:40|23036.85|22916.85|23028.01|22908.01|23036.85|22916.85|23028.01|22908.01|10
1634918090000|2021-10-22 15:54:50|23025.82|22905.82|23010.35|22890.35|23025.82|22905.82|23010.35|22890.35|10
1634918100000|2021-10-22 15:55:00|23010.01|22890.01|23009.56|22889.56|23010.06|22890.06|23007.63|22887.63|10
1634918110000|2021-10-22 15:55:10|23008.99|22888.99|23005.24|22885.24|23009.23|22889.23|23005.24|22885.24|10
1634918120000|2021-10-22 15:55:20|23004.6|22884.6|23007.38|22887.38|23007.46|22887.46|23004.6|22884.6|10
1634918130000|2021-10-22 15:55:30|23007.79|22887.79|23022.17|22902.17|23022.17|22902.17|23007.41|22887.41|10
1634918140000|2021-10-22 15:55:40|23026.73|22906.73|23032.45|22912.45|23032.45|22912.45|23025.59|22905.59|10
1634918150000|2021-10-22 15:55:50|23034.12|22914.12|23041.05|22921.05|23041.05|22921.05|23034.12|22914.12|10
1634918160000|2021-10-22 15:56:00|23039.22|22919.22|23031.19|22911.19|23039.63|22919.63|23031.19|22911.19|10
1634918170000|2021-10-22 15:56:10|23031.51|22911.51|23037.83|22917.83|23037.83|22917.83|23028.31|22908.31|10
1634918180000|2021-10-22 15:56:20|23041.51|22921.51|23052.48|22932.48|23052.64|22932.64|23041.51|22921.51|10
1634918190000|2021-10-22 15:56:30|23052.31|22932.31|23057.53|22937.53|23058.67|22938.67|23052.31|22932.31|10
1634918200000|2021-10-22 15:56:40|23057.81|22937.81|23055.62|22935.62|23058.01|22938.01|23054.9|22934.9|10
1634918210000|2021-10-22 15:56:50|23053.34|22933.34|23048.97|22928.97|23053.34|22933.34|23048.97|22928.97|10
1634918220000|2021-10-22 15:57:00|23049.24|22929.24|23043.12|22923.12|23050.11|22930.11|23043.12|22923.12|10
1634918230000|2021-10-22 15:57:10|23043.34|22923.34|23038.29|22918.29|23043.49|22923.49|23038.29|22918.29|10
1634918240000|2021-10-22 15:57:20|23037.58|22917.58|23026.36|22906.36|23037.58|22917.58|23026.36|22906.36|10
1634918250000|2021-10-22 15:57:30|23025.27|22905.27|23025.62|22905.62|23026.56|22906.56|23022.85|22902.85|10
1634918260000|2021-10-22 15:57:40|23024.15|22904.15|23029.64|22909.64|23029.84|22909.84|23023.06|22903.06|10
1634918270000|2021-10-22 15:57:50|23029.69|22909.69|23046.39|22926.39|23046.39|22926.39|23029.02|22909.02|10
1634918280000|2021-10-22 15:58:00|23047.12|22927.12|23052.09|22932.09|23052.44|22932.44|23045.71|22925.71|9
1634918290000|2021-10-22 15:58:10|23051.8|22931.8|23056.21|22936.21|23056.21|22936.21|23051.8|22931.8|10
1634918300000|2021-10-22 15:58:20|23056.36|22936.36|23058.36|22938.36|23058.36|22938.36|23055.92|22935.92|9
1634918310000|2021-10-22 15:58:30|23059.37|22939.37|23064.29|22944.29|23064.29|22944.29|23059.37|22939.37|10
1634918320000|2021-10-22 15:58:40|23064.34|22944.34|23056.47|22936.47|23064.35|22944.35|23056.47|22936.47|10
1634918330000|2021-10-22 15:58:50|23055.57|22935.57|23047.85|22927.85|23055.57|22935.57|23047.85|22927.85|10
1634918340000|2021-10-22 15:59:00|23047.47|22927.47|23041.53|22921.53|23047.48|22927.48|23041.53|22921.53|10
1634918350000|2021-10-22 15:59:10|23041.45|22921.45|23036.88|22916.88|23041.85|22921.85|23036.88|22916.88|10
1634918360000|2021-10-22 15:59:20|23037.26|22917.26|23037.22|22917.22|23037.26|22917.26|23035.71|22915.71|10
1634918370000|2021-10-22 15:59:30|23037.35|22917.35|23037.59|22917.59|23037.61|22917.61|23035.36|22915.36|10
1634918380000|2021-10-22 15:59:40|23038.44|22918.44|23033.7|22913.7|23038.44|22918.44|23032.75|22912.75|10
1634918390000|2021-10-22 15:59:50|23033.9|22913.9|23029.59|22909.59|23033.9|22913.9|23029.59|22909.59|10
1634918400000|2021-10-22 16:00:00|23029.28|22909.28|23018.71|22898.71|23029.28|22909.28|23018.71|22898.71|10
1634918410000|2021-10-22 16:00:10|23016.69|22896.69|23010.88|22890.88|23016.69|22896.69|23010.88|22890.88|10
1634918420000|2021-10-22 16:00:20|23010.85|22890.85|23007.88|22887.88|23011.05|22891.05|23007.35|22887.35|10
1634918430000|2021-10-22 16:00:30|23008.09|22888.09|23007.5|22887.5|23008.42|22888.42|23003.92|22883.92|10
1634918440000|2021-10-22 16:00:40|23006.43|22886.43|23011.06|22891.06|23012.71|22892.71|23006.43|22886.43|10
1634918450000|2021-10-22 16:00:50|23011.49|22891.49|23005.42|22885.42|23011.49|22891.49|23004.81|22884.81|10
1634918460000|2021-10-22 16:01:00|23005.11|22885.11|22998.1|22878.1|23005.11|22885.11|22998.04|22878.04|10
1634918470000|2021-10-22 16:01:10|22998.09|22878.09|22986.66|22866.66|22998.09|22878.09|22986.13|22866.13|10
1634918480000|2021-10-22 16:01:20|22984.04|22864.04|22971.99|22851.99|22984.04|22864.04|22971.26|22851.26|10
1634918490000|2021-10-22 16:01:30|22970.61|22850.61|22973.68|22853.68|22973.68|22853.68|22970.61|22850.61|10
1634918500000|2021-10-22 16:01:40|22973.57|22853.57|22993.32|22873.32|22993.32|22873.32|22973.57|22853.57|10
1634918510000|2021-10-22 16:01:50|22993.29|22873.29|23009.86|22889.86|23009.86|22889.86|22993.29|22873.29|10
1634918520000|2021-10-22 16:02:00|23011.04|22891.04|23017.08|22897.08|23017.92|22897.92|23009.25|22889.25|10
1634918530000|2021-10-22 16:02:10|23017.1|22897.1|23025.15|22905.15|23025.15|22905.15|23016.42|22896.42|10
1634918540000|2021-10-22 16:02:20|23025.66|22905.66|23018.81|22898.81|23025.66|22905.66|23018.81|22898.81|10
1634918550000|2021-10-22 16:02:30|23020.23|22900.23|23023.03|22903.03|23023.03|22903.03|23019.74|22899.74|9
1634918560000|2021-10-22 16:02:40|23021.92|22901.92|23009.12|22889.12|23026.55|22906.55|23007.76|22887.76|10
1634918570000|2021-10-22 16:02:50|23008.64|22888.64|22994.05|22874.05|23009.61|22889.61|22994.05|22874.05|10
1634918580000|2021-10-22 16:03:00|22994.12|22874.12|22952.89|22832.89|22994.12|22874.12|22952.89|22832.89|10
1634918590000|2021-10-22 16:03:10|22951|22831|22934.5|22814.5|22951|22831|22930.36|22810.36|10
1634918600000|2021-10-22 16:03:20|22934.66|22814.66|22936.78|22816.78|22936.78|22816.78|22932.37|22812.37|10
1634918610000|2021-10-22 16:03:30|22938.11|22818.11|22943.4|22823.4|22943.4|22823.4|22936.6|22816.6|10
1634918620000|2021-10-22 16:03:40|22943.09|22823.09|22960.11|22840.11|22960.11|22840.11|22943.09|22823.09|10
1634918630000|2021-10-22 16:03:50|22962.09|22842.09|22980.06|22860.06|22980.06|22860.06|22962.09|22842.09|10
1634918640000|2021-10-22 16:04:00|22979.92|22859.92|22996.39|22876.39|22996.39|22876.39|22979.92|22859.92|10
1634918650000|2021-10-22 16:04:10|22996.78|22876.78|23004.38|22884.38|23007.94|22887.94|22996.78|22876.78|10
1634918660000|2021-10-22 16:04:20|23005.31|22885.31|22995.91|22875.91|23005.31|22885.31|22995.62|22875.62|10
1634918670000|2021-10-22 16:04:30|22993.36|22873.36|23003.18|22883.18|23003.18|22883.18|22993.36|22873.36|10
1634918680000|2021-10-22 16:04:40|23005.23|22885.23|23007.38|22887.38|23007.38|22887.38|23005.23|22885.23|10
1634918690000|2021-10-22 16:04:50|23008.03|22888.03|23007.1|22887.1|23008.3|22888.3|23005.58|22885.58|10
1634918700000|2021-10-22 16:05:00|23007.76|22887.76|23006.53|22886.53|23008.39|22888.39|23004.84|22884.84|10
1634918710000|2021-10-22 16:05:10|23006.33|22886.33|23013.67|22893.67|23013.67|22893.67|23006.33|22886.33|10
1634918720000|2021-10-22 16:05:20|23015.23|22895.23|23021.85|22901.85|23021.85|22901.85|23014.85|22894.85|9
1634918730000|2021-10-22 16:05:30|23022.9|22902.9|23024.23|22904.23|23026.89|22906.89|23022.9|22902.9|10
1634918740000|2021-10-22 16:05:40|23024.21|22904.21|23031.04|22911.04|23031.04|22911.04|23024.21|22904.21|10
1634918750000|2021-10-22 16:05:50|23031.46|22911.46|23032.89|22912.89|23034.81|22914.81|23031.46|22911.46|10
1634918760000|2021-10-22 16:06:00|23032.01|22912.01|23035.84|22915.84|23037.13|22917.13|23032.01|22912.01|10
1634918770000|2021-10-22 16:06:10|23035.06|22915.06|23039.83|22919.83|23040.37|22920.37|23035.06|22915.06|10
1634918780000|2021-10-22 16:06:20|23039.8|22919.8|23042.03|22922.03|23044.01|22924.01|23039.75|22919.75|10
1634918790000|2021-10-22 16:06:30|23042.51|22922.51|23048.49|22928.49|23048.52|22928.52|23041.37|22921.37|10
1634918800000|2021-10-22 16:06:40|23048.91|22928.91|23049.99|22929.99|23049.99|22929.99|23047.83|22927.83|10
1634918810000|2021-10-22 16:06:50|23049.96|22929.96|23050.02|22930.02|23051.5|22931.5|23049.63|22929.63|10
1634918820000|2021-10-22 16:07:00|23049.76|22929.76|23047.02|22927.02|23049.88|22929.88|23046.71|22926.71|10
1634918830000|2021-10-22 16:07:10|23046.97|22926.97|23041.03|22921.03|23047.42|22927.42|23041.03|22921.03|10
1634918840000|2021-10-22 16:07:20|23040.02|22920.02|23029.37|22909.37|23040.02|22920.02|23029.37|22909.37|10
1634918850000|2021-10-22 16:07:30|23028.09|22908.09|23026.32|22906.32|23028.23|22908.23|23024.72|22904.72|10
1634918860000|2021-10-22 16:07:40|23026.31|22906.31|23022.93|22902.93|23027.25|22907.25|23022.93|22902.93|10
1634918870000|2021-10-22 16:07:50|23019.43|22899.43|23016.51|22896.51|23019.58|22899.58|23016.04|22896.04|10
1634918880000|2021-10-22 16:08:00|23015.76|22895.76|23009.22|22889.22|23015.76|22895.76|23009.22|22889.22|10
1634918890000|2021-10-22 16:08:10|23009.76|22889.76|23005.05|22885.05|23009.76|22889.76|23005.05|22885.05|10
1634918900000|2021-10-22 16:08:20|23004.78|22884.78|22997.55|22877.55|23005.8|22885.8|22997.55|22877.55|10
1634918910000|2021-10-22 16:08:30|22998.21|22878.21|22995.69|22875.69|22998.21|22878.21|22995.68|22875.68|10
1634918920000|2021-10-22 16:08:40|22994.97|22874.97|22995.36|22875.36|22996.5|22876.5|22994.97|22874.97|10
1634918930000|2021-10-22 16:08:50|22994.79|22874.79|22992.71|22872.71|22995.05|22875.05|22992.35|22872.35|10
1634918940000|2021-10-22 16:09:00|22992.87|22872.87|22987.3|22867.3|22992.87|22872.87|22987.3|22867.3|10
1634918950000|2021-10-22 16:09:10|22988.42|22868.42|22989.75|22869.75|22990.41|22870.41|22988.42|22868.42|10
1634918960000|2021-10-22 16:09:20|22989.8|22869.8|22986.58|22866.58|22991.25|22871.25|22986.58|22866.58|10
1634918970000|2021-10-22 16:09:30|22986.2|22866.2|22971.54|22851.54|22986.2|22866.2|22971.54|22851.54|10
1634918980000|2021-10-22 16:09:40|22970.56|22850.56|22949.51|22829.51|22970.56|22850.56|22949.51|22829.51|10
1634918990000|2021-10-22 16:09:50|22947.7|22827.7|22935.7|22815.7|22947.7|22827.7|22935.7|22815.7|10
1634919000000|2021-10-22 16:10:00|22936.49|22816.49|22922.67|22802.67|22936.96|22816.96|22922.67|22802.67|10
1634919010000|2021-10-22 16:10:10|22921.8|22801.8|22910.08|22790.08|22921.8|22801.8|22910.08|22790.08|10
1634919020000|2021-10-22 16:10:20|22908.52|22788.52|22909.71|22789.71|22910.21|22790.21|22906.75|22786.75|10
1634919030000|2021-10-22 16:10:30|22908.54|22788.54|22900.15|22780.15|22909.07|22789.07|22900.15|22780.15|10
1634919040000|2021-10-22 16:10:40|22899.47|22779.47|22901.96|22781.96|22902.38|22782.38|22898.76|22778.76|10
1634919050000|2021-10-22 16:10:50|22901.49|22781.49|22901.61|22781.61|22901.72|22781.72|22900.3|22780.3|10
1634919060000|2021-10-22 16:11:00|22901.73|22781.73|22897.3|22777.3|22901.73|22781.73|22897.17|22777.17|10
1634919070000|2021-10-22 16:11:10|22897.2|22777.2|22889.52|22769.52|22897.2|22777.2|22889.52|22769.52|10
1634919080000|2021-10-22 16:11:20|22889.09|22769.09|22890.34|22770.34|22896.46|22776.46|22889.09|22769.09|10
1634919090000|2021-10-22 16:11:30|22887.23|22767.23|22877.57|22757.57|22887.65|22767.65|22877.57|22757.57|10
1634919100000|2021-10-22 16:11:40|22876.4|22756.4|22862.46|22742.46|22876.4|22756.4|22861.95|22741.95|10
1634919110000|2021-10-22 16:11:50|22861.97|22741.97|22857.19|22737.19|22861.97|22741.97|22856.81|22736.81|10
1634919120000|2021-10-22 16:12:00|22856.66|22736.66|22844.21|22724.21|22856.66|22736.66|22844.21|22724.21|10
1634919130000|2021-10-22 16:12:10|22842.96|22722.96|22831.1|22711.1|22842.96|22722.96|22829.83|22709.83|10
1634919140000|2021-10-22 16:12:20|22833.29|22713.29|22841.88|22721.88|22841.88|22721.88|22832.52|22712.52|10
1634919150000|2021-10-22 16:12:30|22840.47|22720.47|22836.6|22716.6|22840.5|22720.5|22836.25|22716.25|10
1634919160000|2021-10-22 16:12:40|22836.63|22716.63|22847.22|22727.22|22847.22|22727.22|22836.46|22716.46|10
1634919170000|2021-10-22 16:12:50|22847|22727|22847.97|22727.97|22848.78|22728.78|22845.9|22725.9|10
1634919180000|2021-10-22 16:13:00|22847.61|22727.61|22845.91|22725.91|22849.39|22729.39|22845.91|22725.91|9
1634919190000|2021-10-22 16:13:10|22846.62|22726.62|22833.45|22713.45|22846.62|22726.62|22833.45|22713.45|10
1634919200000|2021-10-22 16:13:20|22831.3|22711.3|22818.21|22698.21|22832.41|22712.41|22818.21|22698.21|9
1634919210000|2021-10-22 16:13:30|22817.01|22697.01|22802.03|22682.03|22817.01|22697.01|22802.03|22682.03|10
1634919220000|2021-10-22 16:13:40|22801.98|22681.98|22804.22|22684.22|22805.43|22685.43|22801.98|22681.98|10
1634919230000|2021-10-22 16:13:50|22804.48|22684.48|22795.01|22675.01|22804.48|22684.48|22795.01|22675.01|10
1634919240000|2021-10-22 16:14:00|22794.83|22674.83|22790.66|22670.66|22794.83|22674.83|22788.54|22668.54|10
1634919250000|2021-10-22 16:14:10|22790.7|22670.7|22788.86|22668.86|22793.57|22673.57|22788.86|22668.86|10
1634919260000|2021-10-22 16:14:20|22788.84|22668.84|22777.76|22657.76|22788.84|22668.84|22777.76|22657.76|10
1634919270000|2021-10-22 16:14:30|22777.9|22657.9|22773.66|22653.66|22778.27|22658.27|22773.66|22653.66|10
1634919280000|2021-10-22 16:14:40|22774.66|22654.66|22773.84|22653.84|22774.66|22654.66|22770.61|22650.61|10
1634919290000|2021-10-22 16:14:50|22774.11|22654.11|22774.85|22654.85|22776.3|22656.3|22770.62|22650.62|10
1634919300000|2021-10-22 16:15:00|22777.4|22657.4|22779.62|22659.62|22782.9|22662.9|22777.4|22657.4|10
1634919310000|2021-10-22 16:15:10|22780.46|22660.46|22762.65|22642.65|22780.46|22660.46|22762.65|22642.65|10
1634919320000|2021-10-22 16:15:20|22762.58|22642.58|22761.52|22641.52|22763.89|22643.89|22759.62|22639.62|10
1634919330000|2021-10-22 16:15:30|22762.49|22642.49|22755.93|22635.93|22762.49|22642.49|22752.54|22632.54|9
1634919340000|2021-10-22 16:15:40|22758.13|22638.13|22759.25|22639.25|22762.41|22642.41|22758.13|22638.13|10
1634919350000|2021-10-22 16:15:50|22759.76|22639.76|22750.66|22630.66|22760.15|22640.15|22750.66|22630.66|10
1634919360000|2021-10-22 16:16:00|22749.91|22629.91|22738.9|22618.9|22749.91|22629.91|22737.34|22617.34|10
1634919370000|2021-10-22 16:16:10|22738.14|22618.14|22715.8|22595.8|22738.14|22618.14|22715.8|22595.8|10
1634919380000|2021-10-22 16:16:20|22716.04|22596.04|22727.51|22607.51|22727.51|22607.51|22715.33|22595.33|10
1634919390000|2021-10-22 16:16:30|22731.51|22611.51|22751.3|22631.3|22751.3|22631.3|22731.51|22611.51|10
1634919400000|2021-10-22 16:16:40|22751|22631|22766.17|22646.17|22766.17|22646.17|22750.92|22630.92|10
1634919410000|2021-10-22 16:16:50|22769.29|22649.29|22785.16|22665.16|22785.16|22665.16|22768.31|22648.31|10
1634919420000|2021-10-22 16:17:00|22784.91|22664.91|22815.1|22695.1|22815.1|22695.1|22781.77|22661.77|10
1634919430000|2021-10-22 16:17:10|22835.55|22715.55|22891.85|22771.85|22893.03|22773.03|22835.55|22715.55|10
1634919440000|2021-10-22 16:17:20|22889.46|22769.46|22904.42|22784.42|22904.42|22784.42|22874.66|22754.66|10
1634919450000|2021-10-22 16:17:30|22903.25|22783.25|22936.35|22816.35|22941.67|22821.67|22903.25|22783.25|10
1634919460000|2021-10-22 16:17:40|22938.83|22818.83|22932.6|22812.6|22938.83|22818.83|22932.6|22812.6|9
1634919470000|2021-10-22 16:17:50|22931.6|22811.6|22948.11|22828.11|22948.11|22828.11|22931.6|22811.6|10
1634919480000|2021-10-22 16:18:00|22949.98|22829.98|22955.98|22835.98|22955.98|22835.98|22948.64|22828.64|10
1634919490000|2021-10-22 16:18:10|22957.1|22837.1|22971.19|22851.19|22973.53|22853.53|22957.1|22837.1|10
1634919500000|2021-10-22 16:18:20|22970.88|22850.88|22965.43|22845.43|22972.04|22852.04|22958.04|22838.04|10
1634919510000|2021-10-22 16:18:30|22966.86|22846.86|22973.89|22853.89|22976.29|22856.29|22966.86|22846.86|10
1634919520000|2021-10-22 16:18:40|22974.5|22854.5|22974.27|22854.27|22976.3|22856.3|22973.05|22853.05|10
1634919530000|2021-10-22 16:18:50|22973.42|22853.42|22972.38|22852.38|22973.6|22853.6|22970.92|22850.92|10
1634919540000|2021-10-22 16:19:00|22971.74|22851.74|22969.3|22849.3|22973.18|22853.18|22969.3|22849.3|10
1634919550000|2021-10-22 16:19:10|22969.5|22849.5|22959.93|22839.93|22969.5|22849.5|22959.93|22839.93|10
1634919560000|2021-10-22 16:19:20|22958.22|22838.22|22949.17|22829.17|22958.22|22838.22|22949.17|22829.17|10
1634919570000|2021-10-22 16:19:30|22948.31|22828.31|22928.38|22808.38|22948.31|22828.31|22928.38|22808.38|10
1634919580000|2021-10-22 16:19:40|22925.3|22805.3|22919.11|22799.11|22926.91|22806.91|22919.11|22799.11|10
1634919590000|2021-10-22 16:19:50|22919.04|22799.04|22931.78|22811.78|22931.78|22811.78|22918.13|22798.13|10
1634919600000|2021-10-22 16:20:00|22932.49|22812.49|22929.55|22809.55|22932.49|22812.49|22928.5|22808.5|10
1634919610000|2021-10-22 16:20:10|22929.52|22809.52|22930.16|22810.16|22930.16|22810.16|22927.27|22807.27|10
1634919620000|2021-10-22 16:20:20|22929.08|22809.08|22938.6|22818.6|22938.6|22818.6|22929.08|22809.08|10
1634919630000|2021-10-22 16:20:30|22939.53|22819.53|22956.91|22836.91|22956.91|22836.91|22939.53|22819.53|10
1634919640000|2021-10-22 16:20:40|22957.83|22837.83|22976.76|22856.76|22976.76|22856.76|22957.83|22837.83|10
1634919650000|2021-10-22 16:20:50|22979.01|22859.01|22989.68|22869.68|22989.68|22869.68|22979.01|22859.01|10
1634919660000|2021-10-22 16:21:00|22990.84|22870.84|22994.41|22874.41|22994.96|22874.96|22990.84|22870.84|10
1634919670000|2021-10-22 16:21:10|22993.3|22873.3|22990.22|22870.22|22994|22874|22989.55|22869.55|10
1634919680000|2021-10-22 16:21:20|22990.1|22870.1|22996.7|22876.7|22998.83|22878.83|22990.1|22870.1|10
1634919690000|2021-10-22 16:21:30|22997.14|22877.14|22995.03|22875.03|22998.55|22878.55|22992.13|22872.13|10
1634919700000|2021-10-22 16:21:40|22991.34|22871.34|22991.13|22871.13|22993.36|22873.36|22990.24|22870.24|10
1634919710000|2021-10-22 16:21:50|22991.08|22871.08|22990.71|22870.71|22991.08|22871.08|22988.11|22868.11|10
1634919720000|2021-10-22 16:22:00|22992.27|22872.27|22995.68|22875.68|22996.54|22876.54|22992.27|22872.27|10
1634919730000|2021-10-22 16:22:10|22996.03|22876.03|22995.38|22875.38|22996.76|22876.76|22994.28|22874.28|10
1634919740000|2021-10-22 16:22:20|22996.43|22876.43|22996.88|22876.88|22997.65|22877.65|22994.21|22874.21|10
1634919750000|2021-10-22 16:22:30|22997.68|22877.68|22999.52|22879.52|23001.18|22881.18|22997.68|22877.68|10
1634919760000|2021-10-22 16:22:40|23000.29|22880.29|23004.12|22884.12|23007.89|22887.89|23000.29|22880.29|10
1634919770000|2021-10-22 16:22:50|23003.13|22883.13|23002.97|22882.97|23004.38|22884.38|23002.97|22882.97|10
1634919780000|2021-10-22 16:23:00|23002.77|22882.77|23004.54|22884.54|23004.54|22884.54|23002.54|22882.54|10
1634919790000|2021-10-22 16:23:10|23005.12|22885.12|23010.14|22890.14|23010.14|22890.14|23004.07|22884.07|10
1634919800000|2021-10-22 16:23:20|23009.88|22889.88|23018.54|22898.54|23018.54|22898.54|23009.88|22889.88|10
1634919810000|2021-10-22 16:23:30|23018.67|22898.67|23021.39|22901.39|23021.39|22901.39|23017.1|22897.1|10
1634919820000|2021-10-22 16:23:40|23022.7|22902.7|23032.51|22912.51|23032.51|22912.51|23022.57|22902.57|10
1634919830000|2021-10-22 16:23:50|23031.8|22911.8|23033.11|22913.11|23033.87|22913.87|23031.8|22911.8|10
1634919840000|2021-10-22 16:24:00|23033.25|22913.25|23034.83|22914.83|23035.55|22915.55|23033.25|22913.25|10
1634919850000|2021-10-22 16:24:10|23034.89|22914.89|23037.31|22917.31|23037.31|22917.31|23032.4|22912.4|10
1634919860000|2021-10-22 16:24:20|23038.43|22918.43|23048.86|22928.86|23048.86|22928.86|23037.66|22917.66|10
1634919870000|2021-10-22 16:24:30|23048.27|22928.27|23054.38|22934.38|23054.38|22934.38|23047.91|22927.91|10
1634919880000|2021-10-22 16:24:40|23055.16|22935.16|23061.75|22941.75|23061.75|22941.75|23054.01|22934.01|10
1634919890000|2021-10-22 16:24:50|23065.12|22945.12|23075.09|22955.09|23075.09|22955.09|23065.12|22945.12|10
1634919900000|2021-10-22 16:25:00|23074.46|22954.46|23075.67|22955.67|23076.94|22956.94|23074.36|22954.36|10
1634919910000|2021-10-22 16:25:10|23077|22957|23076.6|22956.6|23079.05|22959.05|23076.2|22956.2|10
1634919920000|2021-10-22 16:25:20|23078.05|22958.05|23078.27|22958.27|23078.27|22958.27|23076.84|22956.84|10
1634919930000|2021-10-22 16:25:30|23078.9|22958.9|23070.89|22950.89|23079.96|22959.96|23070.89|22950.89|10
1634919940000|2021-10-22 16:25:40|23070.77|22950.77|23064.82|22944.82|23070.77|22950.77|23064|22944|10
1634919950000|2021-10-22 16:25:50|23063.64|22943.64|23065.52|22945.52|23067.3|22947.3|23063.64|22943.64|10
1634919960000|2021-10-22 16:26:00|23064.57|22944.57|23064.79|22944.79|23065.23|22945.23|23062.92|22942.92|10
1634919970000|2021-10-22 16:26:10|23064.11|22944.11|23061.69|22941.69|23065.2|22945.2|23061.02|22941.02|10
1634919980000|2021-10-22 16:26:20|23060.44|22940.44|23054.22|22934.22|23060.44|22940.44|23053.66|22933.66|10
1634919990000|2021-10-22 16:26:30|23053.87|22933.87|23051.5|22931.5|23053.87|22933.87|23044.42|22924.42|10
1634920000000|2021-10-22 16:26:40|23053|22933|23065.38|22945.38|23065.38|22945.38|23053|22933|10
1634920010000|2021-10-22 16:26:50|23066.87|22946.87|23078.03|22958.03|23078.03|22958.03|23066.87|22946.87|10
1634920020000|2021-10-22 16:27:00|23077.67|22957.67|23082.57|22962.57|23083.14|22963.14|23077.67|22957.67|10
1634920030000|2021-10-22 16:27:10|23082.41|22962.41|23088.47|22968.47|23088.47|22968.47|23082.41|22962.41|10
1634920040000|2021-10-22 16:27:20|23090.53|22970.53|23099.11|22979.11|23099.62|22979.62|23090.53|22970.53|10
1634920050000|2021-10-22 16:27:30|23099.36|22979.36|23105.38|22985.38|23106.09|22986.09|23099.14|22979.14|10
1634920060000|2021-10-22 16:27:40|23105.73|22985.73|23108.92|22988.92|23109.18|22989.18|23105.73|22985.73|10
1634920070000|2021-10-22 16:27:50|23108.62|22988.62|23110.06|22990.06|23110.06|22990.06|23107.89|22987.89|10
1634920080000|2021-10-22 16:28:00|23110.43|22990.43|23109.38|22989.38|23111.45|22991.45|23109.33|22989.33|10
1634920090000|2021-10-22 16:28:10|23107.14|22987.14|23097.28|22977.28|23107.14|22987.14|23097.28|22977.28|10
1634920100000|2021-10-22 16:28:20|23096.36|22976.36|23098.06|22978.06|23098.06|22978.06|23094.41|22974.41|10
1634920110000|2021-10-22 16:28:30|23098.61|22978.61|23100.64|22980.64|23101.29|22981.29|23098.61|22978.61|10
1634920120000|2021-10-22 16:28:40|23100.56|22980.56|23108.65|22988.65|23108.65|22988.65|23100.53|22980.53|10
1634920130000|2021-10-22 16:28:50|23108.59|22988.59|23119.7|22999.7|23119.7|22999.7|23108.59|22988.59|10
1634920140000|2021-10-22 16:29:00|23120.07|23000.07|23114.66|22994.66|23120.07|23000.07|23114.66|22994.66|10
1634920150000|2021-10-22 16:29:10|23114.71|22994.71|23110.25|22990.25|23116.31|22996.31|23110.23|22990.23|10
1634920160000|2021-10-22 16:29:20|23110.19|22990.19|23111.61|22991.61|23111.91|22991.91|23110.19|22990.19|10
1634920170000|2021-10-22 16:29:30|23113.15|22993.15|23113.66|22993.66|23115.84|22995.84|23113.15|22993.15|10
1634920180000|2021-10-22 16:29:40|23112.27|22992.27|23115.39|22995.39|23115.43|22995.43|23112|22992|10
1634920190000|2021-10-22 16:29:50|23114.82|22994.82|23115.32|22995.32|23115.32|22995.32|23113.93|22993.93|10
1634920200000|2021-10-22 16:30:00|23115.87|22995.87|23116.57|22996.57|23117.21|22997.21|23115.87|22995.87|9
1634920210000|2021-10-22 16:30:10|23118.2|22998.2|23120.88|23000.88|23120.88|23000.88|23118.2|22998.2|9
1634920220000|2021-10-22 16:30:20|23120.79|23000.79|23118.31|22998.31|23120.99|23000.99|23118.16|22998.16|9
1634920230000|2021-10-22 16:30:30|23118.12|22998.12|23114.3|22994.3|23118.12|22998.12|23113.98|22993.98|10
1634920240000|2021-10-22 16:30:40|23115.55|22995.55|23122.89|23002.89|23122.89|23002.89|23111.44|22991.44|10
1634920250000|2021-10-22 16:30:50|23124.3|23004.3|23122.18|23002.18|23124.3|23004.3|23121.88|23001.88|10
1634920260000|2021-10-22 16:31:00|23122.23|23002.23|23116.4|22996.4|23122.23|23002.23|23116.4|22996.4|10
1634920270000|2021-10-22 16:31:10|23117.07|22997.07|23122.6|23002.6|23122.6|23002.6|23116.96|22996.96|10
1634920280000|2021-10-22 16:31:20|23121.86|23001.86|23128.54|23008.54|23128.66|23008.66|23120.52|23000.52|10
1634920290000|2021-10-22 16:31:30|23130.44|23010.44|23147.19|23027.19|23147.19|23027.19|23130.44|23010.44|10
1634920300000|2021-10-22 16:31:40|23147.92|23027.92|23149.66|23029.66|23149.66|23029.66|23146.05|23026.05|10
1634920310000|2021-10-22 16:31:50|23149.86|23029.86|23152.44|23032.44|23153.24|23033.24|23149.86|23029.86|10
1634920320000|2021-10-22 16:32:00|23151.85|23031.85|23151.18|23031.18|23151.85|23031.85|23150.73|23030.73|10
1634920330000|2021-10-22 16:32:10|23151.61|23031.61|23153.66|23033.66|23153.66|23033.66|23150.86|23030.86|10
1634920340000|2021-10-22 16:32:20|23152.76|23032.76|23148.35|23028.35|23152.98|23032.98|23148.35|23028.35|10
1634920350000|2021-10-22 16:32:30|23148.71|23028.71|23145.41|23025.41|23148.71|23028.71|23145.27|23025.27|10
1634920360000|2021-10-22 16:32:40|23146.13|23026.13|23138.94|23018.94|23146.23|23026.23|23138.94|23018.94|10
1634920370000|2021-10-22 16:32:50|23138.24|23018.24|23139.27|23019.27|23139.27|23019.27|23136.95|23016.95|10
1634920380000|2021-10-22 16:33:00|23139.59|23019.59|23145.97|23025.97|23146.36|23026.36|23139.53|23019.53|10
1634920390000|2021-10-22 16:33:10|23145.58|23025.58|23139.09|23019.09|23145.58|23025.58|23139.09|23019.09|10
1634920400000|2021-10-22 16:33:20|23139.15|23019.15|23140.48|23020.48|23141.11|23021.11|23139.15|23019.15|10
1634920410000|2021-10-22 16:33:30|23140.38|23020.38|23135.43|23015.43|23140.38|23020.38|23135.02|23015.02|10
1634920420000|2021-10-22 16:33:40|23135.77|23015.77|23136.28|23016.28|23136.94|23016.94|23135.18|23015.18|10
1634920430000|2021-10-22 16:33:50|23137.13|23017.13|23132.9|23012.9|23138.03|23018.03|23132.9|23012.9|10
1634920440000|2021-10-22 16:34:00|23133.64|23013.64|23126.6|23006.6|23133.64|23013.64|23126.4|23006.4|10
1634920450000|2021-10-22 16:34:10|23125.78|23005.78|23122.89|23002.89|23126.78|23006.78|23122.07|23002.07|10
1634920460000|2021-10-22 16:34:20|23122.45|23002.45|23121.55|23001.55|23122.45|23002.45|23120.39|23000.39|9
1634920470000|2021-10-22 16:34:30|23121.33|23001.33|23123.07|23003.07|23123.07|23003.07|23121.23|23001.23|10
1634920480000|2021-10-22 16:34:40|23124.26|23004.26|23127.27|23007.27|23127.69|23007.69|23124.21|23004.21|10
1634920490000|2021-10-22 16:34:50|23127|23007|23123.25|23003.25|23127|23007|23123.25|23003.25|10
1634920500000|2021-10-22 16:35:00|23122.82|23002.82|23114.92|22994.92|23122.82|23002.82|23114.92|22994.92|10
1634920510000|2021-10-22 16:35:10|23115.43|22995.43|23106.3|22986.3|23115.43|22995.43|23106.3|22986.3|10
1634920520000|2021-10-22 16:35:20|23104|22984|23098.92|22978.92|23104.56|22984.56|23098.92|22978.92|10
1634920530000|2021-10-22 16:35:30|23097.82|22977.82|23096.05|22976.05|23100.9|22980.9|23096.05|22976.05|10
1634920540000|2021-10-22 16:35:40|23095.7|22975.7|23093.02|22973.02|23095.7|22975.7|23091.91|22971.91|10
1634920550000|2021-10-22 16:35:50|23092.86|22972.86|23093.88|22973.88|23094.37|22974.37|23092.86|22972.86|10
1634920560000|2021-10-22 16:36:00|23094.11|22974.11|23094.62|22974.62|23095.13|22975.13|23093.52|22973.52|10
1634920570000|2021-10-22 16:36:10|23094.8|22974.8|23092|22972|23094.8|22974.8|23092|22972|10
1634920580000|2021-10-22 16:36:20|23090.4|22970.4|23087.59|22967.59|23090.4|22970.4|23087.59|22967.59|10
1634920590000|2021-10-22 16:36:30|23087.43|22967.43|23083.44|22963.44|23087.43|22967.43|23082.94|22962.94|10
1634920600000|2021-10-22 16:36:40|23081.97|22961.97|23073.38|22953.38|23081.97|22961.97|23073.38|22953.38|10
1634920610000|2021-10-22 16:36:50|23071.98|22951.98|23078.19|22958.19|23078.19|22958.19|23071.94|22951.94|10
1634920620000|2021-10-22 16:37:00|23077.59|22957.59|23079.62|22959.62|23079.92|22959.92|23077.4|22957.4|9
1634920630000|2021-10-22 16:37:10|23079.61|22959.61|23080.31|22960.31|23080.46|22960.46|23078.62|22958.62|10
1634920640000|2021-10-22 16:37:20|23079.83|22959.83|23075.16|22955.16|23079.83|22959.83|23075.07|22955.07|10
1634920650000|2021-10-22 16:37:30|23073.6|22953.6|23068.76|22948.76|23073.6|22953.6|23068.76|22948.76|10
1634920660000|2021-10-22 16:37:40|23069.02|22949.02|23060.99|22940.99|23069.02|22949.02|23060.99|22940.99|10
1634920670000|2021-10-22 16:37:50|23060.74|22940.74|23057.14|22937.14|23060.74|22940.74|23057.14|22937.14|10
1634920680000|2021-10-22 16:38:00|23056.47|22936.47|23059.37|22939.37|23059.37|22939.37|23054.73|22934.73|10
1634920690000|2021-10-22 16:38:10|23059.98|22939.98|23068.37|22948.37|23068.37|22948.37|23059.98|22939.98|9
1634920700000|2021-10-22 16:38:20|23069.14|22949.14|23071.24|22951.24|23071.24|22951.24|23068.92|22948.92|10
1634920710000|2021-10-22 16:38:30|23072.22|22952.22|23077.78|22957.78|23077.78|22957.78|23071.11|22951.11|10
1634920720000|2021-10-22 16:38:40|23077.51|22957.51|23088.53|22968.53|23088.53|22968.53|23077.51|22957.51|10
1634920730000|2021-10-22 16:38:50|23090.85|22970.85|23097.27|22977.27|23097.43|22977.43|23090.85|22970.85|10
1634920740000|2021-10-22 16:39:00|23098.37|22978.37|23103.28|22983.28|23103.76|22983.76|23098.37|22978.37|10
1634920750000|2021-10-22 16:39:10|23104.8|22984.8|23106.91|22986.91|23107.09|22987.09|23104.8|22984.8|10
1634920760000|2021-10-22 16:39:20|23107.72|22987.72|23111.16|22991.16|23111.16|22991.16|23107.27|22987.27|10
1634920770000|2021-10-22 16:39:30|23112.03|22992.03|23114.27|22994.27|23115.15|22995.15|23112.03|22992.03|10
1634920780000|2021-10-22 16:39:40|23113.38|22993.38|23115.05|22995.05|23115.31|22995.31|23113.38|22993.38|10
1634920790000|2021-10-22 16:39:50|23115.24|22995.24|23119.6|22999.6|23119.6|22999.6|23115.24|22995.24|9
1634920800000|2021-10-22 16:40:00|23119.71|22999.71|23127.61|23007.61|23127.61|23007.61|23118.96|22998.96|10
1634920810000|2021-10-22 16:40:10|23128.18|23008.18|23131.69|23011.69|23131.94|23011.94|23128.18|23008.18|10
1634920820000|2021-10-22 16:40:20|23132.14|23012.14|23135.77|23015.77|23138.39|23018.39|23132.09|23012.09|10
1634920830000|2021-10-22 16:40:30|23136.38|23016.38|23133.62|23013.62|23136.38|23016.38|23133.32|23013.32|10
1634920840000|2021-10-22 16:40:40|23133.51|23013.51|23130.49|23010.49|23133.51|23013.51|23129.97|23009.97|10
1634920850000|2021-10-22 16:40:50|23129.89|23009.89|23130.75|23010.75|23130.92|23010.92|23128.92|23008.92|10
1634920860000|2021-10-22 16:41:00|23129.3|23009.3|23126.5|23006.5|23129.88|23009.88|23126.5|23006.5|10
1634920870000|2021-10-22 16:41:10|23126.58|23006.58|23122.74|23002.74|23126.63|23006.63|23122.52|23002.52|10
1634920880000|2021-10-22 16:41:20|23123.34|23003.34|23120.9|23000.9|23124.49|23004.49|23120.9|23000.9|10
1634920890000|2021-10-22 16:41:30|23121.05|23001.05|23116.09|22996.09|23121.05|23001.05|23116.09|22996.09|10
1634920900000|2021-10-22 16:41:40|23117.09|22997.09|23117.15|22997.15|23117.15|22997.15|23115.33|22995.33|10
1634920910000|2021-10-22 16:41:50|23117.16|22997.16|23121.27|23001.27|23121.27|23001.27|23117.16|22997.16|10
1634920920000|2021-10-22 16:42:00|23122.54|23002.54|23124.45|23004.45|23125.16|23005.16|23122.54|23002.54|9
1634920930000|2021-10-22 16:42:10|23125.98|23005.98|23131.21|23011.21|23131.21|23011.21|23125.98|23005.98|9
1634920940000|2021-10-22 16:42:20|23130.27|23010.27|23131.17|23011.17|23131.42|23011.42|23129.3|23009.3|10
1634920950000|2021-10-22 16:42:30|23131.72|23011.72|23130.67|23010.67|23131.72|23011.72|23130.5|23010.5|10
1634920960000|2021-10-22 16:42:40|23130.54|23010.54|23128.82|23008.82|23130.54|23010.54|23128.04|23008.04|10
1634920970000|2021-10-22 16:42:50|23129.95|23009.95|23132.4|23012.4|23132.87|23012.87|23129.67|23009.67|10
1634920980000|2021-10-22 16:43:00|23131.06|23011.06|23129.78|23009.78|23132.51|23012.51|23129.46|23009.46|10
1634920990000|2021-10-22 16:43:10|23129.86|23009.86|23137.67|23017.67|23137.8|23017.8|23129.86|23009.86|9
1634921000000|2021-10-22 16:43:20|23138.27|23018.27|23135.95|23015.95|23138.53|23018.53|23135.95|23015.95|9
1634921010000|2021-10-22 16:43:30|23135.91|23015.91|23139.31|23019.31|23140.74|23020.74|23135.84|23015.84|10
1634921020000|2021-10-22 16:43:40|23140.86|23020.86|23155.45|23035.45|23155.45|23035.45|23140.86|23020.86|10
1634921030000|2021-10-22 16:43:50|23154.55|23034.55|23157.99|23037.99|23157.99|23037.99|23154.23|23034.23|10
1634921040000|2021-10-22 16:44:00|23157.1|23037.1|23153.65|23033.65|23157.1|23037.1|23152.16|23032.16|10
1634921050000|2021-10-22 16:44:10|23153.4|23033.4|23152.07|23032.07|23153.52|23033.52|23150.55|23030.55|10
1634921060000|2021-10-22 16:44:20|23151.21|23031.21|23142.29|23022.29|23151.21|23031.21|23141.72|23021.72|10
1634921070000|2021-10-22 16:44:30|23142.57|23022.57|23142.84|23022.84|23143.86|23023.86|23142.32|23022.32|10
1634921080000|2021-10-22 16:44:40|23142.98|23022.98|23147.44|23027.44|23147.44|23027.44|23142.84|23022.84|10
1634921090000|2021-10-22 16:44:50|23146.12|23026.12|23144.9|23024.9|23146.12|23026.12|23144.13|23024.13|10
1634921100000|2021-10-22 16:45:00|23145.19|23025.19|23147.08|23027.08|23147.26|23027.26|23145.19|23025.19|10
1634921110000|2021-10-22 16:45:10|23147.55|23027.55|23145.62|23025.62|23147.63|23027.63|23144.09|23024.09|10
1634921120000|2021-10-22 16:45:20|23143.69|23023.69|23140.74|23020.74|23143.69|23023.69|23140.6|23020.6|10
1634921130000|2021-10-22 16:45:30|23140.81|23020.81|23139.47|23019.47|23142.14|23022.14|23139.47|23019.47|10
1634921140000|2021-10-22 16:45:40|23141.05|23021.05|23137.43|23017.43|23141.05|23021.05|23136.01|23016.01|10
1634921150000|2021-10-22 16:45:50|23136.68|23016.68|23136.69|23016.69|23136.69|23016.69|23133.56|23013.56|10
1634921160000|2021-10-22 16:46:00|23136.57|23016.57|23135.25|23015.25|23136.88|23016.88|23133.96|23013.96|10
1634921170000|2021-10-22 16:46:10|23135.39|23015.39|23130.91|23010.91|23136.63|23016.63|23130.91|23010.91|10
1634921180000|2021-10-22 16:46:20|23130.05|23010.05|23127.25|23007.25|23130.05|23010.05|23127.25|23007.25|10
1634921190000|2021-10-22 16:46:30|23126.58|23006.58|23124.5|23004.5|23127.88|23007.88|23124.5|23004.5|10
1634921200000|2021-10-22 16:46:40|23123.67|23003.67|23124|23004|23124.38|23004.38|23123.19|23003.19|10
1634921210000|2021-10-22 16:46:50|23123.49|23003.49|23118.4|22998.4|23123.49|23003.49|23118.4|22998.4|10
1634921220000|2021-10-22 16:47:00|23117.98|22997.98|23116.67|22996.67|23117.98|22997.98|23115.41|22995.41|10
1634921230000|2021-10-22 16:47:10|23116.39|22996.39|23112.54|22992.54|23116.41|22996.41|23112.54|22992.54|10
1634921240000|2021-10-22 16:47:20|23112.68|22992.68|23112.83|22992.83|23112.83|22992.83|23110.93|22990.93|10
1634921250000|2021-10-22 16:47:30|23112.66|22992.66|23116.21|22996.21|23116.21|22996.21|23112.66|22992.66|10
1634921260000|2021-10-22 16:47:40|23116.35|22996.35|23119.47|22999.47|23120.73|23000.73|23116.35|22996.35|10
1634921270000|2021-10-22 16:47:50|23119.38|22999.38|23121.43|23001.43|23121.43|23001.43|23118.77|22998.77|10
1634921280000|2021-10-22 16:48:00|23123.63|23003.63|23133.59|23013.59|23133.59|23013.59|23123.63|23003.63|10
1634921290000|2021-10-22 16:48:10|23133.89|23013.89|23137.28|23017.28|23137.51|23017.51|23133.89|23013.89|10
1634921300000|2021-10-22 16:48:20|23137.09|23017.09|23140.93|23020.93|23141.08|23021.08|23136.49|23016.49|10
1634921310000|2021-10-22 16:48:30|23141.07|23021.07|23142.63|23022.63|23143.1|23023.1|23141.07|23021.07|10
1634921320000|2021-10-22 16:48:40|23142.8|23022.8|23140.73|23020.73|23143.21|23023.21|23139.68|23019.68|10
1634921330000|2021-10-22 16:48:50|23140.94|23020.94|23137.54|23017.54|23140.94|23020.94|23137.54|23017.54|10
1634921340000|2021-10-22 16:49:00|23137.15|23017.15|23133.92|23013.92|23137.15|23017.15|23133.92|23013.92|10
1634921350000|2021-10-22 16:49:10|23133.2|23013.2|23129.06|23009.06|23133.2|23013.2|23129.06|23009.06|10
1634921360000|2021-10-22 16:49:20|23128.38|23008.38|23123.27|23003.27|23128.91|23008.91|23123.27|23003.27|10
1634921370000|2021-10-22 16:49:30|23122.08|23002.08|23120.07|23000.07|23122.08|23002.08|23120.07|23000.07|10
1634921380000|2021-10-22 16:49:40|23119.69|22999.69|23120.15|23000.15|23120.15|23000.15|23118.99|22998.99|9
1634921390000|2021-10-22 16:49:50|23119.81|22999.81|23122.93|23002.93|23123.39|23003.39|23119.81|22999.81|10
1634921400000|2021-10-22 16:50:00|23123.76|23003.76|23122.81|23002.81|23124.77|23004.77|23122.55|23002.55|10
1634921410000|2021-10-22 16:50:10|23121.69|23001.69|23121.33|23001.33|23121.89|23001.89|23120.76|23000.76|10
1634921420000|2021-10-22 16:50:20|23122.89|23002.89|23127.31|23007.31|23127.31|23007.31|23122.89|23002.89|10
1634921430000|2021-10-22 16:50:30|23128.33|23008.33|23133.35|23013.35|23133.35|23013.35|23128.33|23008.33|10
1634921440000|2021-10-22 16:50:40|23132.57|23012.57|23134.38|23014.38|23134.52|23014.52|23132.2|23012.2|10
1634921450000|2021-10-22 16:50:50|23134.07|23014.07|23133.35|23013.35|23134.07|23014.07|23133.06|23013.06|9
1634921460000|2021-10-22 16:51:00|23133.81|23013.81|23133.57|23013.57|23134.6|23014.6|23133.37|23013.37|9
1634921470000|2021-10-22 16:51:10|23133.6|23013.6|23131.78|23011.78|23133.84|23013.84|23130.63|23010.63|9
1634921480000|2021-10-22 16:51:20|23131.66|23011.66|23132.52|23012.52|23132.94|23012.94|23130.05|23010.05|10
1634921490000|2021-10-22 16:51:30|23132.61|23012.61|23128.58|23008.58|23132.61|23012.61|23128.58|23008.58|10
1634921500000|2021-10-22 16:51:40|23128.56|23008.56|23128.71|23008.71|23128.97|23008.97|23128.07|23008.07|10
1634921510000|2021-10-22 16:51:50|23128.27|23008.27|23125.3|23005.3|23128.27|23008.27|23124.97|23004.97|9
1634921520000|2021-10-22 16:52:00|23124.87|23004.87|23125.85|23005.85|23126.09|23006.09|23124.26|23004.26|10
1634921530000|2021-10-22 16:52:10|23125.5|23005.5|23127.31|23007.31|23127.37|23007.37|23125.5|23005.5|9
1634921540000|2021-10-22 16:52:20|23128.64|23008.64|23128.97|23008.97|23130.82|23010.82|23127.56|23007.56|9
1634921550000|2021-10-22 16:52:30|23133.35|23013.35|23138.01|23018.01|23138.01|23018.01|23133.35|23013.35|10
1634921560000|2021-10-22 16:52:40|23138.03|23018.03|23135.39|23015.39|23138.08|23018.08|23135.08|23015.08|10
1634921570000|2021-10-22 16:52:50|23133.89|23013.89|23130.9|23010.9|23133.89|23013.89|23130.73|23010.73|9
1634921580000|2021-10-22 16:53:00|23130.32|23010.32|23128.63|23008.63|23130.32|23010.32|23127.88|23007.88|10
1634921590000|2021-10-22 16:53:10|23128.7|23008.7|23129.26|23009.26|23129.26|23009.26|23127.7|23007.7|10
1634921600000|2021-10-22 16:53:20|23129.72|23009.72|23131.02|23011.02|23133.29|23013.29|23129.72|23009.72|10
1634921610000|2021-10-22 16:53:30|23130.54|23010.54|23133.65|23013.65|23133.65|23013.65|23130.54|23010.54|10
1634921620000|2021-10-22 16:53:40|23134.14|23014.14|23136.83|23016.83|23137.14|23017.14|23132.9|23012.9|10
1634921630000|2021-10-22 16:53:50|23137.73|23017.73|23139.9|23019.9|23139.9|23019.9|23137.73|23017.73|9
1634921640000|2021-10-22 16:54:00|23140.18|23020.18|23140.31|23020.31|23141.18|23021.18|23140.18|23020.18|10
1634921650000|2021-10-22 16:54:10|23139.1|23019.1|23137.95|23017.95|23139.1|23019.1|23136.74|23016.74|10
1634921660000|2021-10-22 16:54:20|23137.6|23017.6|23137.91|23017.91|23138.5|23018.5|23137|23017|10
1634921670000|2021-10-22 16:54:30|23139.14|23019.14|23139.09|23019.09|23139.59|23019.59|23138.33|23018.33|10
1634921680000|2021-10-22 16:54:40|23138.02|23018.02|23139.82|23019.82|23140.07|23020.07|23138.02|23018.02|9
1634921690000|2021-10-22 16:54:50|23139.69|23019.69|23140.89|23020.89|23140.98|23020.98|23139.69|23019.69|10
1634921700000|2021-10-22 16:55:00|23141.07|23021.07|23140.32|23020.32|23141.07|23021.07|23139.09|23019.09|10
1634921710000|2021-10-22 16:55:10|23140.99|23020.99|23140.42|23020.42|23141.07|23021.07|23139.44|23019.44|10
1634921720000|2021-10-22 16:55:20|23140.43|23020.43|23142.88|23022.88|23142.88|23022.88|23140.3|23020.3|9
1634921730000|2021-10-22 16:55:30|23143.15|23023.15|23144.1|23024.1|23145.33|23025.33|23143.15|23023.15|9
1634921740000|2021-10-22 16:55:40|23143.91|23023.91|23146.24|23026.24|23146.24|23026.24|23143.72|23023.72|10
1634921750000|2021-10-22 16:55:50|23146.82|23026.82|23146.62|23026.62|23147.38|23027.38|23145.64|23025.64|10
1634921760000|2021-10-22 16:56:00|23146.74|23026.74|23153.72|23033.72|23153.94|23033.94|23146.74|23026.74|10
1634921770000|2021-10-22 16:56:10|23154.33|23034.33|23156.08|23036.08|23156.7|23036.7|23154.18|23034.18|10
1634921780000|2021-10-22 16:56:20|23156.18|23036.18|23156.93|23036.93|23157.46|23037.46|23155.88|23035.88|10
1634921790000|2021-10-22 16:56:30|23156.09|23036.09|23153.11|23033.11|23156.09|23036.09|23153.11|23033.11|10
1634921800000|2021-10-22 16:56:40|23153.21|23033.21|23150.96|23030.96|23153.21|23033.21|23150.96|23030.96|10
1634921810000|2021-10-22 16:56:50|23150.95|23030.95|23152.94|23032.94|23152.94|23032.94|23150.95|23030.95|10
1634921820000|2021-10-22 16:57:00|23152.5|23032.5|23152.28|23032.28|23152.9|23032.9|23152|23032|10
1634921830000|2021-10-22 16:57:10|23153.8|23033.8|23154.64|23034.64|23154.64|23034.64|23153.8|23033.8|9
1634921840000|2021-10-22 16:57:20|23153.31|23033.31|23146.49|23026.49|23153.31|23033.31|23146.07|23026.07|10
1634921850000|2021-10-22 16:57:30|23145.47|23025.47|23141.32|23021.32|23145.47|23025.47|23141.32|23021.32|10
1634921860000|2021-10-22 16:57:40|23140.99|23020.99|23135.03|23015.03|23140.99|23020.99|23134.32|23014.32|10
1634921870000|2021-10-22 16:57:50|23135.83|23015.83|23134.72|23014.72|23136.71|23016.71|23134.72|23014.72|10
1634921880000|2021-10-22 16:58:00|23134.78|23014.78|23133.37|23013.37|23134.78|23014.78|23133.37|23013.37|10
1634921890000|2021-10-22 16:58:10|23131.96|23011.96|23131.79|23011.79|23133|23013|23131.79|23011.79|10
1634921900000|2021-10-22 16:58:20|23131.38|23011.38|23132.34|23012.34|23132.72|23012.72|23130.46|23010.46|9
1634921910000|2021-10-22 16:58:30|23133.16|23013.16|23133.5|23013.5|23133.5|23013.5|23132.51|23012.51|10
1634921920000|2021-10-22 16:58:40|23132.63|23012.63|23132.87|23012.87|23133.15|23013.15|23131.02|23011.02|10
1634921930000|2021-10-22 16:58:50|23133.37|23013.37|23139.36|23019.36|23139.36|23019.36|23133.37|23013.37|10
1634921940000|2021-10-22 16:59:00|23138.16|23018.16|23129.36|23009.36|23138.16|23018.16|23129.36|23009.36|10
1634921950000|2021-10-22 16:59:10|23128.6|23008.6|23125.52|23005.52|23128.6|23008.6|23125.45|23005.45|10
1634921960000|2021-10-22 16:59:20|23125.83|23005.83|23122.6|23002.6|23125.83|23005.83|23122.6|23002.6|10
1634921970000|2021-10-22 16:59:30|23123.44|23003.44|23121.03|23001.03|23123.58|23003.58|23121.03|23001.03|10
1634921980000|2021-10-22 16:59:40|23122.75|23002.75|23122.57|23002.57|23122.96|23002.96|23120.51|23000.51|9
1634921990000|2021-10-22 16:59:50|23124|23004|23121.34|23001.34|23124.18|23004.18|23120.59|23000.59|10
1634922000000|2021-10-22 17:00:00|23121.32|23001.32|23114.04|22994.04|23121.32|23001.32|23114.04|22994.04|9
1634922010000|2021-10-22 17:00:10|23112.78|22992.78|23103.2|22983.2|23112.78|22992.78|23103.2|22983.2|10
1634922020000|2021-10-22 17:00:20|23103.69|22983.69|23108.39|22988.39|23108.39|22988.39|23103.69|22983.69|10
1634922030000|2021-10-22 17:00:30|23109.75|22989.75|23112.16|22992.16|23112.31|22992.31|23109.75|22989.75|10
1634922040000|2021-10-22 17:00:40|23112.46|22992.46|23111.06|22991.06|23113.36|22993.36|23111.06|22991.06|10
1634922050000|2021-10-22 17:00:50|23110.92|22990.92|23114.63|22994.63|23114.64|22994.64|23110.92|22990.92|10
1634922060000|2021-10-22 17:01:00|23115.18|22995.18|23115.26|22995.26|23116.81|22996.81|23113.94|22993.94|10
1634922070000|2021-10-22 17:01:10|23115.22|22995.22|23115.48|22995.48|23115.48|22995.48|23112.84|22992.84|10
1634922080000|2021-10-22 17:01:20|23115.98|22995.98|23115.97|22995.97|23116.09|22996.09|23114.72|22994.72|10
1634922090000|2021-10-22 17:01:30|23115.53|22995.53|23119.07|22999.07|23119.14|22999.14|23115.53|22995.53|10
1634922100000|2021-10-22 17:01:40|23118.92|22998.92|23121.32|23001.32|23122.29|23002.29|23118.92|22998.92|10
1634922110000|2021-10-22 17:01:50|23124.33|23004.33|23127.71|23007.71|23127.71|23007.71|23124.13|23004.13|10
1634922120000|2021-10-22 17:02:00|23127.95|23007.95|23126.66|23006.66|23127.95|23007.95|23126.25|23006.25|10
1634922130000|2021-10-22 17:02:10|23124.66|23004.66|23126.96|23006.96|23126.96|23006.96|23124.66|23004.66|9
1634922140000|2021-10-22 17:02:20|23126.94|23006.94|23121.43|23001.43|23126.94|23006.94|23121.42|23001.42|10
1634922150000|2021-10-22 17:02:30|23123.56|23003.56|23123.63|23003.63|23123.63|23003.63|23122.32|23002.32|10
1634922160000|2021-10-22 17:02:40|23124|23004|23125.45|23005.45|23125.45|23005.45|23124|23004|10
1634922170000|2021-10-22 17:02:50|23125.6|23005.6|23125.77|23005.77|23126.49|23006.49|23125.6|23005.6|10
1634922180000|2021-10-22 17:03:00|23125.34|23005.34|23124.29|23004.29|23125.34|23005.34|23124.07|23004.07|10
1634922190000|2021-10-22 17:03:10|23124.49|23004.49|23125.82|23005.82|23125.82|23005.82|23123.72|23003.72|10
1634922200000|2021-10-22 17:03:20|23124.04|23004.04|23125.88|23005.88|23125.88|23005.88|23123.69|23003.69|10
1634922210000|2021-10-22 17:03:30|23126.12|23006.12|23125.42|23005.42|23126.12|23006.12|23123.38|23003.38|10
1634922220000|2021-10-22 17:03:40|23125.29|23005.29|23126.78|23006.78|23126.78|23006.78|23124.4|23004.4|9
1634922230000|2021-10-22 17:03:50|23126.49|23006.49|23127.47|23007.47|23127.8|23007.8|23126.49|23006.49|9
1634922240000|2021-10-22 17:04:00|23126.84|23006.84|23126.94|23006.94|23126.94|23006.94|23126.49|23006.49|8
1634922250000|2021-10-22 17:04:10|23126.54|23006.54|23127.39|23007.39|23127.54|23007.54|23126.54|23006.54|9
1634922260000|2021-10-22 17:04:20|23126.95|23006.95|23126.92|23006.92|23127.81|23007.81|23126.83|23006.83|9
1634922270000|2021-10-22 17:04:30|23127.05|23007.05|23127.13|23007.13|23127.13|23007.13|23125.69|23005.69|10
1634922280000|2021-10-22 17:04:40|23127.54|23007.54|23131.11|23011.11|23131.32|23011.32|23126.6|23006.6|10
1634922290000|2021-10-22 17:04:50|23131.46|23011.46|23135.83|23015.83|23135.83|23015.83|23131.13|23011.13|10
1634922300000|2021-10-22 17:05:00|23136.32|23016.32|23137.72|23017.72|23137.72|23017.72|23136|23016|9
1634922310000|2021-10-22 17:05:10|23137.48|23017.48|23132.26|23012.26|23137.48|23017.48|23132.26|23012.26|10
1634922320000|2021-10-22 17:05:20|23132.17|23012.17|23128.33|23008.33|23132.17|23012.17|23128.33|23008.33|10
1634922330000|2021-10-22 17:05:30|23128.24|23008.24|23128.36|23008.36|23128.62|23008.62|23126.3|23006.3|10
1634922340000|2021-10-22 17:05:40|23128.21|23008.21|23120.59|23000.59|23128.21|23008.21|23120.59|23000.59|10
1634922350000|2021-10-22 17:05:50|23120.67|23000.67|23117.55|22997.55|23120.67|23000.67|23116.57|22996.57|10
1634922360000|2021-10-22 17:06:00|23117.33|22997.33|23115.39|22995.39|23117.33|22997.33|23115.39|22995.39|10
1634922370000|2021-10-22 17:06:10|23115.47|22995.47|23115.49|22995.49|23116.55|22996.55|23114.81|22994.81|10
1634922380000|2021-10-22 17:06:20|23116.25|22996.25|23116.97|22996.97|23117.16|22997.16|23116.25|22996.25|10
1634922390000|2021-10-22 17:06:30|23117.28|22997.28|23117.42|22997.42|23117.91|22997.91|23116.7|22996.7|10
1634922400000|2021-10-22 17:06:40|23117.83|22997.83|23118.25|22998.25|23118.69|22998.69|23116.83|22996.83|10
1634922410000|2021-10-22 17:06:50|23117.78|22997.78|23116.2|22996.2|23118.67|22998.67|23116.2|22996.2|9
1634922420000|2021-10-22 17:07:00|23116.12|22996.12|23112.86|22992.86|23116.12|22996.12|23112.69|22992.69|9
1634922430000|2021-10-22 17:07:10|23112.66|22992.66|23110.14|22990.14|23112.66|22992.66|23110.14|22990.14|10
1634922440000|2021-10-22 17:07:20|23110.59|22990.59|23111.79|22991.79|23112.38|22992.38|23110.59|22990.59|9
1634922450000|2021-10-22 17:07:30|23111.4|22991.4|23110.77|22990.77|23111.7|22991.7|23109.73|22989.73|9
1634922460000|2021-10-22 17:07:40|23110.98|22990.98|23113.27|22993.27|23114.14|22994.14|23110.98|22990.98|10
1634922470000|2021-10-22 17:07:50|23113.26|22993.26|23120.79|23000.79|23120.79|23000.79|23113.26|22993.26|10
1634922480000|2021-10-22 17:08:00|23122.4|23002.4|23130.36|23010.36|23131.06|23011.06|23122.4|23002.4|10
1634922490000|2021-10-22 17:08:10|23131.03|23011.03|23137.18|23017.18|23137.42|23017.42|23131.03|23011.03|10
1634922500000|2021-10-22 17:08:20|23137.77|23017.77|23133.64|23013.64|23137.77|23017.77|23133.64|23013.64|10
1634922510000|2021-10-22 17:08:30|23132.65|23012.65|23129.17|23009.17|23132.65|23012.65|23129.17|23009.17|10
1634922520000|2021-10-22 17:08:40|23128.46|23008.46|23134.16|23014.16|23134.16|23014.16|23127.5|23007.5|9
1634922530000|2021-10-22 17:08:50|23136.26|23016.26|23142.12|23022.12|23142.56|23022.56|23136.26|23016.26|10
1634922540000|2021-10-22 17:09:00|23142.03|23022.03|23140.56|23020.56|23143.34|23023.34|23140.56|23020.56|10
1634922550000|2021-10-22 17:09:10|23141.31|23021.31|23139.06|23019.06|23141.31|23021.31|23138.6|23018.6|9
1634922560000|2021-10-22 17:09:20|23138.91|23018.91|23142.33|23022.33|23142.33|23022.33|23138.91|23018.91|10
1634922570000|2021-10-22 17:09:30|23142.94|23022.94|23145.78|23025.78|23145.78|23025.78|23142.94|23022.94|10
1634922580000|2021-10-22 17:09:40|23145.9|23025.9|23142.32|23022.32|23145.9|23025.9|23141.72|23021.72|10
1634922590000|2021-10-22 17:09:50|23141.29|23021.29|23130.8|23010.8|23141.29|23021.29|23130.8|23010.8|10
1634922600000|2021-10-22 17:10:00|23130.64|23010.64|23124.57|23004.57|23130.64|23010.64|23124.4|23004.4|10
1634922610000|2021-10-22 17:10:10|23124.34|23004.34|23118.55|22998.55|23124.34|23004.34|23118.55|22998.55|10
1634922620000|2021-10-22 17:10:20|23118.81|22998.81|23113.65|22993.65|23119.52|22999.52|23113.65|22993.65|10
1634922630000|2021-10-22 17:10:30|23113.63|22993.63|23107.35|22987.35|23113.63|22993.63|23107.08|22987.08|10
1634922640000|2021-10-22 17:10:40|23107.54|22987.54|23102.42|22982.42|23108.04|22988.04|23102.42|22982.42|10
1634922650000|2021-10-22 17:10:50|23101.63|22981.63|23095.85|22975.85|23101.71|22981.71|23095.64|22975.64|10
1634922660000|2021-10-22 17:11:00|23094.56|22974.56|23094.78|22974.78|23094.78|22974.78|23092.88|22972.88|10
1634922670000|2021-10-22 17:11:10|23093.57|22973.57|23092.32|22972.32|23093.57|22973.57|23091.98|22971.98|10
1634922680000|2021-10-22 17:11:20|23093.32|22973.32|23093.43|22973.43|23094.86|22974.86|23092.33|22972.33|10
1634922690000|2021-10-22 17:11:30|23093.2|22973.2|23092.82|22972.82|23095.08|22975.08|23092.22|22972.22|10
1634922700000|2021-10-22 17:11:40|23093.22|22973.22|23090.48|22970.48|23093.5|22973.5|23089.16|22969.16|9
1634922710000|2021-10-22 17:11:50|23090.43|22970.43|23085.62|22965.62|23090.43|22970.43|23085.05|22965.05|9
1634922720000|2021-10-22 17:12:00|23085.96|22965.96|23085.12|22965.12|23087.69|22967.69|23084.55|22964.55|10
1634922730000|2021-10-22 17:12:10|23085.51|22965.51|23087.96|22967.96|23088.3|22968.3|23085.51|22965.51|10
1634922740000|2021-10-22 17:12:20|23086.36|22966.36|23088.47|22968.47|23088.47|22968.47|23086.36|22966.36|10
1634922750000|2021-10-22 17:12:30|23086.82|22966.82|23090.31|22970.31|23090.63|22970.63|23086.82|22966.82|10
1634922760000|2021-10-22 17:12:40|23090.14|22970.14|23090.52|22970.52|23090.52|22970.52|23086.68|22966.68|10
1634922770000|2021-10-22 17:12:50|23089.77|22969.77|23085.73|22965.73|23089.77|22969.77|23085.56|22965.56|10
1634922780000|2021-10-22 17:13:00|23085.34|22965.34|23085.1|22965.1|23086.46|22966.46|23083.49|22963.49|9
1634922790000|2021-10-22 17:13:10|23084.61|22964.61|23084.61|22964.61|23084.66|22964.66|23082.66|22962.66|10
1634922800000|2021-10-22 17:13:20|23085.34|22965.34|23085.97|22965.97|23085.97|22965.97|23084.67|22964.67|10
1634922810000|2021-10-22 17:13:30|23086.66|22966.66|23096|22976|23096|22976|23086.66|22966.66|10
1634922820000|2021-10-22 17:13:40|23096.23|22976.23|23098.41|22978.41|23100.59|22980.59|23096.23|22976.23|9
1634922830000|2021-10-22 17:13:50|23097.47|22977.47|23094.59|22974.59|23097.47|22977.47|23094.16|22974.16|10
1634922840000|2021-10-22 17:14:00|23092.44|22972.44|23092.11|22972.11|23094.07|22974.07|23091.06|22971.06|10
1634922850000|2021-10-22 17:14:10|23092.47|22972.47|23093.6|22973.6|23094.72|22974.72|23092.47|22972.47|10
1634922860000|2021-10-22 17:14:20|23093.77|22973.77|23092|22972|23094.65|22974.65|23091.84|22971.84|10
1634922870000|2021-10-22 17:14:30|23091.83|22971.83|23089.73|22969.73|23091.83|22971.83|23087.31|22967.31|10
1634922880000|2021-10-22 17:14:40|23089.78|22969.78|23084.89|22964.89|23090.67|22970.67|23084.89|22964.89|10
1634922890000|2021-10-22 17:14:50|23085.01|22965.01|23085.46|22965.46|23085.98|22965.98|23084.69|22964.69|10
1634922900000|2021-10-22 17:15:00|23085.2|22965.2|23085.33|22965.33|23085.49|22965.49|23083.34|22963.34|10
1634922910000|2021-10-22 17:15:10|23085.52|22965.52|23076.85|22956.85|23085.52|22965.52|23076.85|22956.85|10
1634922920000|2021-10-22 17:15:20|23077.49|22957.49|23081.59|22961.59|23081.59|22961.59|23077.42|22957.42|9
1634922930000|2021-10-22 17:15:30|23081.25|22961.25|23082.3|22962.3|23082.39|22962.39|23079.48|22959.48|10
1634922940000|2021-10-22 17:15:40|23082.63|22962.63|23080.96|22960.96|23083.35|22963.35|23080.96|22960.96|9
1634922950000|2021-10-22 17:15:50|23080.78|22960.78|23083.24|22963.24|23083.24|22963.24|23080.45|22960.45|10
1634922960000|2021-10-22 17:16:00|23083.22|22963.22|23080.31|22960.31|23083.49|22963.49|23080.31|22960.31|10
1634922970000|2021-10-22 17:16:10|23079.72|22959.72|23077.75|22957.75|23081.57|22961.57|23077.75|22957.75|10
1634922980000|2021-10-22 17:16:20|23075.83|22955.83|23066.01|22946.01|23075.83|22955.83|23066.01|22946.01|10
1634922990000|2021-10-22 17:16:30|23065.69|22945.69|23064.64|22944.64|23065.81|22945.81|23063.4|22943.4|10
1634923000000|2021-10-22 17:16:40|23064.84|22944.84|23060.04|22940.04|23064.84|22944.84|23060.04|22940.04|10
1634923010000|2021-10-22 17:16:50|23058.95|22938.95|23052.73|22932.73|23058.95|22938.95|23052.73|22932.73|9
1634923020000|2021-10-22 17:17:00|23050.49|22930.49|23047.91|22927.91|23050.49|22930.49|23047.91|22927.91|10
1634923030000|2021-10-22 17:17:10|23047.4|22927.4|23048.16|22928.16|23048.16|22928.16|23045.58|22925.58|10
1634923040000|2021-10-22 17:17:20|23048.3|22928.3|23048.75|22928.75|23049.89|22929.89|23048.3|22928.3|9
1634923050000|2021-10-22 17:17:30|23049.2|22929.2|23049.46|22929.46|23050.87|22930.87|23049.19|22929.19|10
1634923060000|2021-10-22 17:17:40|23049.21|22929.21|23046.86|22926.86|23049.21|22929.21|23045.11|22925.11|10
1634923070000|2021-10-22 17:17:50|23046.34|22926.34|23043.26|22923.26|23046.54|22926.54|23043.26|22923.26|10
1634923080000|2021-10-22 17:18:00|23042.29|22922.29|23045.17|22925.17|23045.17|22925.17|23042.29|22922.29|9
1634923090000|2021-10-22 17:18:10|23044.77|22924.77|23045.84|22925.84|23045.84|22925.84|23043.27|22923.27|10
1634923100000|2021-10-22 17:18:20|23046.36|22926.36|23047.34|22927.34|23047.71|22927.71|23046.15|22926.15|10
1634923110000|2021-10-22 17:18:30|23045.94|22925.94|23034.22|22914.22|23045.94|22925.94|23034.22|22914.22|10
1634923120000|2021-10-22 17:18:40|23036.3|22916.3|23036.06|22916.06|23037.33|22917.33|23034.44|22914.44|10
1634923130000|2021-10-22 17:18:50|23037.52|22917.52|23037.92|22917.92|23039.88|22919.88|23037.12|22917.12|10
1634923140000|2021-10-22 17:19:00|23037.15|22917.15|23039.5|22919.5|23042.03|22922.03|23036.89|22916.89|10
1634923150000|2021-10-22 17:19:10|23040.28|22920.28|23033.32|22913.32|23040.61|22920.61|23033.32|22913.32|10
1634923160000|2021-10-22 17:19:20|23033.86|22913.86|23036.53|22916.53|23037.5|22917.5|23033.13|22913.13|10
1634923170000|2021-10-22 17:19:30|23036.54|22916.54|23034.57|22914.57|23036.54|22916.54|23032.64|22912.64|10
1634923180000|2021-10-22 17:19:40|23034.99|22914.99|23031.3|22911.3|23034.99|22914.99|23031.3|22911.3|10
1634923190000|2021-10-22 17:19:50|23031.39|22911.39|23027.87|22907.87|23031.69|22911.69|23027.87|22907.87|10
1634923200000|2021-10-22 17:20:00|23028.59|22908.59|23027.45|22907.45|23028.8|22908.8|23027.19|22907.19|10
1634923210000|2021-10-22 17:20:10|23027.6|22907.6|23019.77|22899.77|23027.62|22907.62|23019.77|22899.77|10
1634923220000|2021-10-22 17:20:20|23018.15|22898.15|23016.94|22896.94|23019.13|22899.13|23014.9|22894.9|10
1634923230000|2021-10-22 17:20:30|23017.82|22897.82|23021.05|22901.05|23021.17|22901.17|23017.82|22897.82|10
1634923240000|2021-10-22 17:20:40|23022.72|22902.72|23028.54|22908.54|23029.24|22909.24|23022.72|22902.72|10
1634923250000|2021-10-22 17:20:50|23029.15|22909.15|23028.05|22908.05|23031.78|22911.78|23027.71|22907.71|10
1634923260000|2021-10-22 17:21:00|23027.62|22907.62|23027.3|22907.3|23027.93|22907.93|23026.89|22906.89|10
1634923270000|2021-10-22 17:21:10|23027.2|22907.2|23022.24|22902.24|23027.2|22907.2|23022.24|22902.24|10
1634923280000|2021-10-22 17:21:20|23021.87|22901.87|23020.1|22900.1|23021.87|22901.87|23019.63|22899.63|10
1634923290000|2021-10-22 17:21:30|23020.12|22900.12|23014.08|22894.08|23020.46|22900.46|23014.08|22894.08|9
1634923300000|2021-10-22 17:21:40|23014.29|22894.29|23011.69|22891.69|23014.29|22894.29|23011.25|22891.25|10
1634923310000|2021-10-22 17:21:50|23012.16|22892.16|23011.95|22891.95|23012.16|22892.16|23010.05|22890.05|10
1634923320000|2021-10-22 17:22:00|23011.06|22891.06|23004.44|22884.44|23011.06|22891.06|23004.44|22884.44|10
1634923330000|2021-10-22 17:22:10|23003.75|22883.75|23001.3|22881.3|23003.77|22883.77|23001.3|22881.3|10
1634923340000|2021-10-22 17:22:20|23000.3|22880.3|22999.34|22879.34|23000.34|22880.34|22999.05|22879.05|10
1634923350000|2021-10-22 17:22:30|22998.4|22878.4|22988.47|22868.47|22998.8|22878.8|22988.47|22868.47|10
1634923360000|2021-10-22 17:22:40|22988.01|22868.01|22985.44|22865.44|22988.01|22868.01|22984.31|22864.31|10
1634923370000|2021-10-22 17:22:50|22985.64|22865.64|22985.36|22865.36|22985.81|22865.81|22984.76|22864.76|10
1634923380000|2021-10-22 17:23:00|22985.5|22865.5|22990.15|22870.15|22990.15|22870.15|22985.5|22865.5|10
1634923390000|2021-10-22 17:23:10|22988.63|22868.63|22985.41|22865.41|22988.63|22868.63|22985.41|22865.41|10
1634923400000|2021-10-22 17:23:20|22985.95|22865.95|22985.03|22865.03|22987.13|22867.13|22984.89|22864.89|10
1634923410000|2021-10-22 17:23:30|22986.06|22866.06|22988.58|22868.58|22988.58|22868.58|22986.06|22866.06|10
1634923420000|2021-10-22 17:23:40|22989.8|22869.8|22990.76|22870.76|22990.92|22870.92|22989.8|22869.8|9
1634923430000|2021-10-22 17:23:50|22989.76|22869.76|22988.5|22868.5|22990.54|22870.54|22987.04|22867.04|10
1634923440000|2021-10-22 17:24:00|22987.83|22867.83|22990.76|22870.76|22990.76|22870.76|22987.7|22867.7|10
1634923450000|2021-10-22 17:24:10|22990.84|22870.84|22997.94|22877.94|22998.24|22878.24|22990.84|22870.84|10
1634923460000|2021-10-22 17:24:20|22998.16|22878.16|23001.27|22881.27|23002.65|22882.65|22998.16|22878.16|10
1634923470000|2021-10-22 17:24:30|23002.8|22882.8|23005.58|22885.58|23005.58|22885.58|23002.8|22882.8|10
1634923480000|2021-10-22 17:24:40|23005.87|22885.87|23008|22888|23008|22888|23005.87|22885.87|10
1634923490000|2021-10-22 17:24:50|23008.28|22888.28|23010.45|22890.45|23010.45|22890.45|23007.23|22887.23|10
1634923500000|2021-10-22 17:25:00|23009.96|22889.96|23017.03|22897.03|23017.03|22897.03|23009.96|22889.96|10
1634923510000|2021-10-22 17:25:10|23017.86|22897.86|23024.3|22904.3|23024.3|22904.3|23017.03|22897.03|10
1634923520000|2021-10-22 17:25:20|23024.82|22904.82|23030.13|22910.13|23030.13|22910.13|23024.82|22904.82|10
1634923530000|2021-10-22 17:25:30|23030.32|22910.32|23031.86|22911.86|23031.86|22911.86|23030.2|22910.2|9
1634923540000|2021-10-22 17:25:40|23032.98|22912.98|23038.69|22918.69|23038.69|22918.69|23032.98|22912.98|10
1634923550000|2021-10-22 17:25:50|23038.85|22918.85|23041.96|22921.96|23042.21|22922.21|23038.85|22918.85|9
1634923560000|2021-10-22 17:26:00|23044.12|22924.12|23033.96|22913.96|23044.12|22924.12|23033.96|22913.96|10
1634923570000|2021-10-22 17:26:10|23035.31|22915.31|23040.56|22920.56|23040.59|22920.59|23035.31|22915.31|10
1634923580000|2021-10-22 17:26:20|23040.22|22920.22|23035.56|22915.56|23040.22|22920.22|23035.56|22915.56|10
1634923590000|2021-10-22 17:26:30|23035.23|22915.23|23034.45|22914.45|23035.23|22915.23|23033.69|22913.69|10
1634923600000|2021-10-22 17:26:40|23033.61|22913.61|23034.39|22914.39|23035.37|22915.37|23033.61|22913.61|10
1634923610000|2021-10-22 17:26:50|23034.31|22914.31|23029.85|22909.85|23036.22|22916.22|23029.85|22909.85|10
1634923620000|2021-10-22 17:27:00|23030.03|22910.03|23026.86|22906.86|23030.03|22910.03|23026.86|22906.86|10
1634923630000|2021-10-22 17:27:10|23026.19|22906.19|23022.41|22902.41|23026.21|22906.21|23022.14|22902.14|10
1634923640000|2021-10-22 17:27:20|23022.43|22902.43|23012.79|22892.79|23022.43|22902.43|23012.79|22892.79|10
1634923650000|2021-10-22 17:27:30|23010.73|22890.73|23002.16|22882.16|23010.73|22890.73|23002.16|22882.16|10
1634923660000|2021-10-22 17:27:40|22999.73|22879.73|22991.83|22871.83|22999.73|22879.73|22991.83|22871.83|10
1634923670000|2021-10-22 17:27:50|22990.65|22870.65|22989.12|22869.12|22990.65|22870.65|22989.12|22869.12|10
1634923680000|2021-10-22 17:28:00|22989.1|22869.1|22988.07|22868.07|22989.1|22869.1|22987.14|22867.14|10
1634923690000|2021-10-22 17:28:10|22988.6|22868.6|22988.26|22868.26|22988.96|22868.96|22987.54|22867.54|10
1634923700000|2021-10-22 17:28:20|22987.33|22867.33|22989.71|22869.71|22989.74|22869.74|22987.07|22867.07|10
1634923710000|2021-10-22 17:28:30|22990.06|22870.06|22988.04|22868.04|22990.68|22870.68|22988.04|22868.04|9
1634923720000|2021-10-22 17:28:40|22988.82|22868.82|22985.66|22865.66|22989.12|22869.12|22985.65|22865.65|10
1634923730000|2021-10-22 17:28:50|22984.58|22864.58|22983.89|22863.89|22985.4|22865.4|22983.19|22863.19|10
1634923740000|2021-10-22 17:29:00|22984.04|22864.04|22977.16|22857.16|22991.05|22871.05|22977.16|22857.16|10
1634923750000|2021-10-22 17:29:10|22976.59|22856.59|22962.21|22842.21|22976.59|22856.59|22962.21|22842.21|10
1634923760000|2021-10-22 17:29:20|22963|22843|22956.63|22836.63|22963.49|22843.49|22956.43|22836.43|9
1634923770000|2021-10-22 17:29:30|22950.91|22830.91|22960.09|22840.09|22960.09|22840.09|22950.69|22830.69|10
1634923780000|2021-10-22 17:29:40|22960.83|22840.83|22969.7|22849.7|22971.06|22851.06|22960.83|22840.83|10
1634923790000|2021-10-22 17:29:50|22970.34|22850.34|22971.7|22851.7|22972.01|22852.01|22969.81|22849.81|10
1634923800000|2021-10-22 17:30:00|22971.98|22851.98|22971.43|22851.43|22971.98|22851.98|22970.04|22850.04|9
1634923810000|2021-10-22 17:30:10|22978.94|22858.94|22959.94|22839.94|22985.34|22865.34|22959.73|22839.73|10
1634923820000|2021-10-22 17:30:20|22959.79|22839.79|22948.46|22828.46|22959.79|22839.79|22941.74|22821.74|10
1634923830000|2021-10-22 17:30:30|22948.63|22828.63|22962.25|22842.25|22962.25|22842.25|22948.63|22828.63|10
1634923840000|2021-10-22 17:30:40|22967.48|22847.48|22983.7|22863.7|22983.7|22863.7|22967|22847|10
1634923850000|2021-10-22 17:30:50|22984.4|22864.4|23004.35|22884.35|23004.35|22884.35|22984.4|22864.4|10
1634923860000|2021-10-22 17:31:00|23004.28|22884.28|23011.52|22891.52|23012.86|22892.86|23004.28|22884.28|10
1634923870000|2021-10-22 17:31:10|23011.39|22891.39|23010.65|22890.65|23011.92|22891.92|23008.15|22888.15|10
1634923880000|2021-10-22 17:31:20|23013.09|22893.09|23021.85|22901.85|23021.85|22901.85|23013.09|22893.09|10
1634923890000|2021-10-22 17:31:30|23022.62|22902.62|23027.46|22907.46|23028.31|22908.31|23022.43|22902.43|10
1634923900000|2021-10-22 17:31:40|23028.22|22908.22|23029.58|22909.58|23029.66|22909.66|23027.91|22907.91|10
1634923910000|2021-10-22 17:31:50|23029.77|22909.77|23032.51|22912.51|23032.51|22912.51|23029.13|22909.13|10
1634923920000|2021-10-22 17:32:00|23032.38|22912.38|23025.8|22905.8|23033.17|22913.17|23025.8|22905.8|10
1634923930000|2021-10-22 17:32:10|23025.06|22905.06|23017.48|22897.48|23025.06|22905.06|23017.48|22897.48|10
1634923940000|2021-10-22 17:32:20|23017.27|22897.27|23012.72|22892.72|23018.1|22898.1|23012.72|22892.72|10
1634923950000|2021-10-22 17:32:30|23013.91|22893.91|23009.4|22889.4|23013.91|22893.91|23009.4|22889.4|10
1634923960000|2021-10-22 17:32:40|23008.46|22888.46|23000.4|22880.4|23008.46|22888.46|23000.4|22880.4|10
1634923970000|2021-10-22 17:32:50|23000.39|22880.39|22996.49|22876.49|23000.39|22880.39|22996.49|22876.49|10
1634923980000|2021-10-22 17:33:00|22995.95|22875.95|22992.87|22872.87|22996.48|22876.48|22992.8|22872.8|10
1634923990000|2021-10-22 17:33:10|22993.55|22873.55|22984.94|22864.94|22993.55|22873.55|22984.94|22864.94|10
1634924000000|2021-10-22 17:33:20|22985.33|22865.33|22981.15|22861.15|22986.31|22866.31|22981.1|22861.1|10
1634924010000|2021-10-22 17:33:30|22979.79|22859.79|22983.85|22863.85|22983.85|22863.85|22979.39|22859.39|10
1634924020000|2021-10-22 17:33:40|22985.03|22865.03|22990.09|22870.09|22990.09|22870.09|22985.03|22865.03|10
1634924030000|2021-10-22 17:33:50|22991.81|22871.81|22996.2|22876.2|22997.14|22877.14|22991.81|22871.81|9
1634924040000|2021-10-22 17:34:00|22996.42|22876.42|23000.17|22880.17|23000.62|22880.62|22996.12|22876.12|10
1634924050000|2021-10-22 17:34:10|23001.63|22881.63|23002.74|22882.74|23003.51|22883.51|23001.04|22881.04|10
1634924060000|2021-10-22 17:34:20|23002.21|22882.21|23001.7|22881.7|23004.66|22884.66|23001.7|22881.7|10
1634924070000|2021-10-22 17:34:30|23001.52|22881.52|23006.69|22886.69|23006.69|22886.69|23000.88|22880.88|10
1634924080000|2021-10-22 17:34:40|23007.47|22887.47|23009.16|22889.16|23010.41|22890.41|23007.46|22887.46|10
1634924090000|2021-10-22 17:34:50|23010.42|22890.42|23016.85|22896.85|23016.85|22896.85|23010.25|22890.25|10
1634924100000|2021-10-22 17:35:00|23017.76|22897.76|23022.13|22902.13|23022.13|22902.13|23017.68|22897.68|10
1634924110000|2021-10-22 17:35:10|23021.69|22901.69|23024.68|22904.68|23024.68|22904.68|23019.33|22899.33|10
1634924120000|2021-10-22 17:35:20|23024.3|22904.3|23026.56|22906.56|23028.08|22908.08|23024.3|22904.3|10
1634924130000|2021-10-22 17:35:30|23027.51|22907.51|23027.85|22907.85|23028.5|22908.5|23026.67|22906.67|10
1634924140000|2021-10-22 17:35:40|23027.97|22907.97|23025.78|22905.78|23029.34|22909.34|23025.02|22905.02|9
1634924150000|2021-10-22 17:35:50|23024.79|22904.79|23023.39|22903.39|23024.79|22904.79|23021.88|22901.88|10
1634924160000|2021-10-22 17:36:00|23021.83|22901.83|23018.21|22898.21|23023.05|22903.05|23018.21|22898.21|10
1634924170000|2021-10-22 17:36:10|23019.65|22899.65|23014.7|22894.7|23019.94|22899.94|23014.7|22894.7|10
1634924180000|2021-10-22 17:36:20|23014.91|22894.91|23005.73|22885.73|23014.91|22894.91|23004.44|22884.44|10
1634924190000|2021-10-22 17:36:30|23006.37|22886.37|23004.53|22884.53|23006.67|22886.67|23003.98|22883.98|10
1634924200000|2021-10-22 17:36:40|23004.19|22884.19|23007.68|22887.68|23007.68|22887.68|23004.01|22884.01|9
1634924210000|2021-10-22 17:36:50|23008.01|22888.01|23009.02|22889.02|23009.13|22889.13|23007.45|22887.45|10
1634924220000|2021-10-22 17:37:00|23008.69|22888.69|23009.26|22889.26|23009.51|22889.51|23008.67|22888.67|10
1634924230000|2021-10-22 17:37:10|23008.9|22888.9|23012.04|22892.04|23013.86|22893.86|23008.9|22888.9|10
1634924240000|2021-10-22 17:37:20|23011.14|22891.14|23013.29|22893.29|23013.29|22893.29|23008.65|22888.65|10
1634924250000|2021-10-22 17:37:30|23010.75|22890.75|23020.55|22900.55|23020.55|22900.55|23010.75|22890.75|10
1634924260000|2021-10-22 17:37:40|23020.89|22900.89|23023.04|22903.04|23023.04|22903.04|23020.29|22900.29|10
1634924270000|2021-10-22 17:37:50|23022.25|22902.25|23024.59|22904.59|23025.21|22905.21|23021.41|22901.41|10
1634924280000|2021-10-22 17:38:00|23026.5|22906.5|23026.98|22906.98|23026.98|22906.98|23026.47|22906.47|9
1634924290000|2021-10-22 17:38:10|23025.99|22905.99|23026.77|22906.77|23026.77|22906.77|23025.62|22905.62|8
1634924300000|2021-10-22 17:38:20|23026.33|22906.33|23029.17|22909.17|23029.74|22909.74|23026.33|22906.33|10
1634924310000|2021-10-22 17:38:30|23029.56|22909.56|23037.36|22917.36|23037.53|22917.53|23029.56|22909.56|10
1634924320000|2021-10-22 17:38:40|23038.25|22918.25|23036.49|22916.49|23038.25|22918.25|23035.89|22915.89|10
1634924330000|2021-10-22 17:38:50|23036.68|22916.68|23037.99|22917.99|23037.99|22917.99|23036.05|22916.05|10
1634924340000|2021-10-22 17:39:00|23037.92|22917.92|23037.65|22917.65|23040.74|22920.74|23037.65|22917.65|10
1634924350000|2021-10-22 17:39:10|23037.21|22917.21|23032.35|22912.35|23037.63|22917.63|23032.35|22912.35|9
1634924360000|2021-10-22 17:39:20|23031.97|22911.97|23032.18|22912.18|23033.98|22913.98|23031.97|22911.97|10
1634924370000|2021-10-22 17:39:30|23031.15|22911.15|23024.01|22904.01|23031.15|22911.15|23024.01|22904.01|10
1634924380000|2021-10-22 17:39:40|23024.04|22904.04|23017.18|22897.18|23024.04|22904.04|23017.18|22897.18|10
1634924390000|2021-10-22 17:39:50|23016.61|22896.61|23011.62|22891.62|23016.61|22896.61|23010.84|22890.84|10
1634924400000|2021-10-22 17:40:00|23011.83|22891.83|23014.71|22894.71|23015.24|22895.24|23011.83|22891.83|10
1634924410000|2021-10-22 17:40:10|23014.09|22894.09|23009.7|22889.7|23014.09|22894.09|23009.22|22889.22|9
1634924420000|2021-10-22 17:40:20|23005.59|22885.59|22999.93|22879.93|23006.38|22886.38|22999.93|22879.93|10
1634924430000|2021-10-22 17:40:30|22999.5|22879.5|22998.63|22878.63|22999.95|22879.95|22998.38|22878.38|10
1634924440000|2021-10-22 17:40:40|22998.8|22878.8|22993.78|22873.78|22998.8|22878.8|22993.78|22873.78|10
1634924450000|2021-10-22 17:40:50|22993.49|22873.49|22990.56|22870.56|22993.49|22873.49|22990.38|22870.38|10
1634924460000|2021-10-22 17:41:00|22991.02|22871.02|22991.74|22871.74|22993.1|22873.1|22991.02|22871.02|10
1634924470000|2021-10-22 17:41:10|22991.87|22871.87|22992.71|22872.71|22992.9|22872.9|22991.87|22871.87|10
1634924480000|2021-10-22 17:41:20|22992.43|22872.43|22992.64|22872.64|22994.28|22874.28|22992.43|22872.43|10
1634924490000|2021-10-22 17:41:30|22993.17|22873.17|22989.43|22869.43|22993.17|22873.17|22989.43|22869.43|10
1634924500000|2021-10-22 17:41:40|22989.26|22869.26|22982.29|22862.29|22989.26|22869.26|22982.29|22862.29|10
1634924510000|2021-10-22 17:41:50|22981.91|22861.91|22986.66|22866.66|22986.66|22866.66|22981.91|22861.91|9
1634924520000|2021-10-22 17:42:00|22987.23|22867.23|22987.53|22867.53|22988.75|22868.75|22987.23|22867.23|9
1634924530000|2021-10-22 17:42:10|22987.04|22867.04|22987.08|22867.08|22987.38|22867.38|22986.51|22866.51|10
1634924540000|2021-10-22 17:42:20|22987.23|22867.23|22986.47|22866.47|22987.23|22867.23|22984.89|22864.89|10
1634924550000|2021-10-22 17:42:30|22982.47|22862.47|22981.51|22861.51|22982.52|22862.52|22980.15|22860.15|10
1634924560000|2021-10-22 17:42:40|22982.53|22862.53|22987.85|22867.85|22987.85|22867.85|22982.53|22862.53|10
1634924570000|2021-10-22 17:42:50|22988.24|22868.24|22991.87|22871.87|22993.09|22873.09|22988.24|22868.24|10
1634924580000|2021-10-22 17:43:00|22991.2|22871.2|22992.15|22872.15|22992.25|22872.25|22991.2|22871.2|10
1634924590000|2021-10-22 17:43:10|22991.91|22871.91|22988.34|22868.34|22991.91|22871.91|22988.2|22868.2|9
1634924600000|2021-10-22 17:43:20|22987.97|22867.97|22983.73|22863.73|22987.97|22867.97|22983.31|22863.31|10
1634924610000|2021-10-22 17:43:30|22982.52|22862.52|22977.4|22857.4|22982.52|22862.52|22977.4|22857.4|10
1634924620000|2021-10-22 17:43:40|22977.07|22857.07|22979.1|22859.1|22979.21|22859.21|22977|22857|9
1634924630000|2021-10-22 17:43:50|22978.68|22858.68|22973.63|22853.63|22978.68|22858.68|22973.63|22853.63|10
1634924640000|2021-10-22 17:44:00|22974.77|22854.77|22973.27|22853.27|22974.77|22854.77|22972.94|22852.94|10
1634924650000|2021-10-22 17:44:10|22973.48|22853.48|22969.7|22849.7|22973.48|22853.48|22969.7|22849.7|10
1634924660000|2021-10-22 17:44:20|22970.93|22850.93|22970.23|22850.23|22970.93|22850.93|22969.98|22849.98|9
1634924670000|2021-10-22 17:44:30|22970.75|22850.75|22973.08|22853.08|22973.17|22853.17|22970.7|22850.7|10
1634924680000|2021-10-22 17:44:40|22973.14|22853.14|22975.88|22855.88|22975.88|22855.88|22973.14|22853.14|9
1634924690000|2021-10-22 17:44:50|22976.28|22856.28|22980.24|22860.24|22980.24|22860.24|22976.19|22856.19|9
1634924700000|2021-10-22 17:45:00|22979.92|22859.92|22976.14|22856.14|22980.13|22860.13|22976.14|22856.14|10
1634924710000|2021-10-22 17:45:10|22976.37|22856.37|22981.03|22861.03|22981.03|22861.03|22976.37|22856.37|10
1634924720000|2021-10-22 17:45:20|22981.18|22861.18|22991.06|22871.06|22991.06|22871.06|22981.18|22861.18|10
1634924730000|2021-10-22 17:45:30|22991.67|22871.67|22996.29|22876.29|22996.31|22876.31|22991.36|22871.36|10
1634924740000|2021-10-22 17:45:40|22996.46|22876.46|23001.44|22881.44|23001.44|22881.44|22996.46|22876.46|10
1634924750000|2021-10-22 17:45:50|23002.1|22882.1|23003.54|22883.54|23004|22884|23002.1|22882.1|10
1634924760000|2021-10-22 17:46:00|23003.74|22883.74|23002.14|22882.14|23003.95|22883.95|23001.5|22881.5|10
1634924770000|2021-10-22 17:46:10|23002.79|22882.79|23005.09|22885.09|23005.09|22885.09|23002.43|22882.43|10
1634924780000|2021-10-22 17:46:20|23004.98|22884.98|23003.82|22883.82|23004.98|22884.98|23002.94|22882.94|10
1634924790000|2021-10-22 17:46:30|23003.7|22883.7|22997.92|22877.92|23003.7|22883.7|22997.92|22877.92|10
1634924800000|2021-10-22 17:46:40|22997.62|22877.62|22993.05|22873.05|22997.66|22877.66|22993.05|22873.05|10
1634924810000|2021-10-22 17:46:50|22991.94|22871.94|22980.89|22860.89|22991.94|22871.94|22980.89|22860.89|10
1634924820000|2021-10-22 17:47:00|22980.94|22860.94|22981.49|22861.49|22981.92|22861.92|22980.2|22860.2|10
1634924830000|2021-10-22 17:47:10|22981.24|22861.24|22979.86|22859.86|22981.24|22861.24|22979.76|22859.76|9
1634924840000|2021-10-22 17:47:20|22980.49|22860.49|22977.95|22857.95|22981.31|22861.31|22977.95|22857.95|10
1634924850000|2021-10-22 17:47:30|22977.41|22857.41|22972.19|22852.19|22977.41|22857.41|22972.19|22852.19|10
1634924860000|2021-10-22 17:47:40|22971.49|22851.49|22975.82|22855.82|22975.82|22855.82|22971.43|22851.43|10
1634924870000|2021-10-22 17:47:50|22975.29|22855.29|22966.21|22846.21|22975.29|22855.29|22966.21|22846.21|10
1634924880000|2021-10-22 17:48:00|22965.19|22845.19|22961.92|22841.92|22965.19|22845.19|22961.34|22841.34|10
1634924890000|2021-10-22 17:48:10|22961.49|22841.49|22960.36|22840.36|22961.49|22841.49|22958.89|22838.89|10
1634924900000|2021-10-22 17:48:20|22961.32|22841.32|22959.68|22839.68|22962.13|22842.13|22959.68|22839.68|9
1634924910000|2021-10-22 17:48:30|22959.53|22839.53|22952.29|22832.29|22959.53|22839.53|22952.27|22832.27|10
1634924920000|2021-10-22 17:48:40|22952.76|22832.76|22949.66|22829.66|22952.76|22832.76|22949.61|22829.61|10
1634924930000|2021-10-22 17:48:50|22949.38|22829.38|22950.08|22830.08|22950.08|22830.08|22948.49|22828.49|10
1634924940000|2021-10-22 17:49:00|22950.3|22830.3|22957.54|22837.54|22957.54|22837.54|22950.3|22830.3|10
1634924950000|2021-10-22 17:49:10|22957.95|22837.95|22957.53|22837.53|22961.16|22841.16|22957.53|22837.53|10
1634924960000|2021-10-22 17:49:20|22959.75|22839.75|22953.51|22833.51|22959.75|22839.75|22952.92|22832.92|10
1634924970000|2021-10-22 17:49:30|22953.78|22833.78|22956.78|22836.78|22956.78|22836.78|22952.37|22832.37|10
1634924980000|2021-10-22 17:49:40|22957.54|22837.54|22961.51|22841.51|22961.51|22841.51|22956.5|22836.5|10
1634924990000|2021-10-22 17:49:50|22961.09|22841.09|22960.98|22840.98|22961.14|22841.14|22960.62|22840.62|10
1634925000000|2021-10-22 17:50:00|22962|22842|22957.94|22837.94|22962|22842|22957.94|22837.94|10
1634925010000|2021-10-22 17:50:10|22957.51|22837.51|22949.21|22829.21|22957.51|22837.51|22949.21|22829.21|9
1634925020000|2021-10-22 17:50:20|22949.92|22829.92|22951.47|22831.47|22952.91|22832.91|22949.74|22829.74|10
1634925030000|2021-10-22 17:50:30|22951.26|22831.26|22952.1|22832.1|22952.1|22832.1|22950.06|22830.06|10
1634925040000|2021-10-22 17:50:40|22952.06|22832.06|22954.87|22834.87|22954.93|22834.93|22952.06|22832.06|10
1634925050000|2021-10-22 17:50:50|22955.12|22835.12|22958.37|22838.37|22958.37|22838.37|22955.12|22835.12|10
1634925060000|2021-10-22 17:51:00|22958.45|22838.45|22958.61|22838.61|22958.78|22838.78|22958.19|22838.19|10
1634925070000|2021-10-22 17:51:10|22958.68|22838.68|22961.17|22841.17|22961.64|22841.64|22957.95|22837.95|10
1634925080000|2021-10-22 17:51:20|22960.8|22840.8|22958.62|22838.62|22961.08|22841.08|22957.97|22837.97|10
1634925090000|2021-10-22 17:51:30|22958.43|22838.43|22959.86|22839.86|22959.86|22839.86|22957.66|22837.66|10
1634925100000|2021-10-22 17:51:40|22961.18|22841.18|22962.27|22842.27|22962.43|22842.43|22961.18|22841.18|10
1634925110000|2021-10-22 17:51:50|22962.08|22842.08|22962.49|22842.49|22962.73|22842.73|22962.08|22842.08|10
1634925120000|2021-10-22 17:52:00|22962.66|22842.66|22963.07|22843.07|22963.62|22843.62|22961.41|22841.41|9
1634925130000|2021-10-22 17:52:10|22963.57|22843.57|22966.67|22846.67|22966.67|22846.67|22963.57|22843.57|9
1634925140000|2021-10-22 17:52:20|22966.65|22846.65|22973.32|22853.32|22973.32|22853.32|22966.34|22846.34|10
1634925150000|2021-10-22 17:52:30|22973.35|22853.35|22971.98|22851.98|22974.91|22854.91|22971.98|22851.98|10
1634925160000|2021-10-22 17:52:40|22972.11|22852.11|22971.93|22851.93|22972.34|22852.34|22970.63|22850.63|9
1634925170000|2021-10-22 17:52:50|22972.13|22852.13|22974.61|22854.61|22974.61|22854.61|22972.01|22852.01|9
1634925180000|2021-10-22 17:53:00|22974.73|22854.73|22972.18|22852.18|22975.1|22855.1|22972.18|22852.18|9
1634925190000|2021-10-22 17:53:10|22971.21|22851.21|22965.85|22845.85|22971.21|22851.21|22965.85|22845.85|9
1634925200000|2021-10-22 17:53:20|22966.79|22846.79|22958.16|22838.16|22966.79|22846.79|22958.16|22838.16|10
1634925210000|2021-10-22 17:53:30|22957.12|22837.12|22955.2|22835.2|22957.12|22837.12|22954.95|22834.95|10
1634925220000|2021-10-22 17:53:40|22955.67|22835.67|22955.1|22835.1|22955.67|22835.67|22954.19|22834.19|8
1634925230000|2021-10-22 17:53:50|22954.87|22834.87|22956.24|22836.24|22956.25|22836.25|22954.87|22834.87|10
1634925240000|2021-10-22 17:54:00|22956.42|22836.42|22949.6|22829.6|22956.42|22836.42|22949.6|22829.6|10
1634925250000|2021-10-22 17:54:10|22948.86|22828.86|22947.27|22827.27|22949.32|22829.32|22946.98|22826.98|9
1634925260000|2021-10-22 17:54:20|22947.32|22827.32|22945.95|22825.95|22947.81|22827.81|22945.95|22825.95|8
1634925270000|2021-10-22 17:54:30|22946.35|22826.35|22945.82|22825.82|22947.11|22827.11|22945.58|22825.58|10
1634925280000|2021-10-22 17:54:40|22945.83|22825.83|22940.54|22820.54|22945.83|22825.83|22940.54|22820.54|10
1634925290000|2021-10-22 17:54:50|22940.35|22820.35|22940.48|22820.48|22941.17|22821.17|22939.96|22819.96|10
1634925300000|2021-10-22 17:55:00|22940.05|22820.05|22938.19|22818.19|22940.18|22820.18|22938.19|22818.19|8
1634925310000|2021-10-22 17:55:10|22937.83|22817.83|22933.31|22813.31|22937.83|22817.83|22933.31|22813.31|10
1634925320000|2021-10-22 17:55:20|22933.2|22813.2|22935.65|22815.65|22935.65|22815.65|22932.07|22812.07|10
1634925330000|2021-10-22 17:55:30|22935.12|22815.12|22932.86|22812.86|22935.12|22815.12|22932.61|22812.61|10
1634925340000|2021-10-22 17:55:40|22933.01|22813.01|22931.77|22811.77|22933.32|22813.32|22931.77|22811.77|10
1634925350000|2021-10-22 17:55:50|22931.74|22811.74|22931.87|22811.87|22931.87|22811.87|22931.25|22811.25|10
1634925360000|2021-10-22 17:56:00|22932.3|22812.3|22929.71|22809.71|22932.44|22812.44|22929.71|22809.71|10
1634925370000|2021-10-22 17:56:10|22930.56|22810.56|22930.27|22810.27|22930.56|22810.56|22929.55|22809.55|10
1634925380000|2021-10-22 17:56:20|22930.16|22810.16|22930.63|22810.63|22932.01|22812.01|22930.16|22810.16|10
1634925390000|2021-10-22 17:56:30|22931.74|22811.74|22933|22813|22933|22813|22931.74|22811.74|10
1634925400000|2021-10-22 17:56:40|22932.62|22812.62|22938.27|22818.27|22938.27|22818.27|22932.62|22812.62|10
1634925410000|2021-10-22 17:56:50|22938.66|22818.66|22941.13|22821.13|22941.4|22821.4|22938.61|22818.61|10
1634925420000|2021-10-22 17:57:00|22940.97|22820.97|22941.28|22821.28|22941.44|22821.44|22940.29|22820.29|10
1634925430000|2021-10-22 17:57:10|22943.21|22823.21|22951.46|22831.46|22951.64|22831.64|22943.21|22823.21|10
1634925440000|2021-10-22 17:57:20|22951.39|22831.39|22950.43|22830.43|22951.66|22831.66|22949.96|22829.96|10
1634925450000|2021-10-22 17:57:30|22950.71|22830.71|22946.99|22826.99|22951.19|22831.19|22946.99|22826.99|10
1634925460000|2021-10-22 17:57:40|22950.26|22830.26|22963.02|22843.02|22963.02|22843.02|22950.26|22830.26|10
1634925470000|2021-10-22 17:57:50|22963.93|22843.93|22967.16|22847.16|22967.16|22847.16|22963.72|22843.72|10
1634925480000|2021-10-22 17:58:00|22968.25|22848.25|22962.39|22842.39|22968.45|22848.45|22962.39|22842.39|10
1634925490000|2021-10-22 17:58:10|22959.34|22839.34|22950.47|22830.47|22959.34|22839.34|22950.47|22830.47|10
1634925500000|2021-10-22 17:58:20|22949.97|22829.97|22940.13|22820.13|22949.97|22829.97|22940.13|22820.13|10
1634925510000|2021-10-22 17:58:30|22939.76|22819.76|22938.36|22818.36|22939.76|22819.76|22938.28|22818.28|10
1634925520000|2021-10-22 17:58:40|22938.82|22818.82|22938.31|22818.31|22939.5|22819.5|22938.31|22818.31|10
1634925530000|2021-10-22 17:58:50|22939.04|22819.04|22928.22|22808.22|22939.04|22819.04|22928.22|22808.22|10
1634925540000|2021-10-22 17:59:00|22928.03|22808.03|22923.57|22803.57|22928.03|22808.03|22923.57|22803.57|10
1634925550000|2021-10-22 17:59:10|22923.68|22803.68|22921.9|22801.9|22923.68|22803.68|22921.9|22801.9|10
1634925560000|2021-10-22 17:59:20|22922.51|22802.51|22920.97|22800.97|22922.77|22802.77|22920.97|22800.97|10
1634925570000|2021-10-22 17:59:30|22921.3|22801.3|22921.69|22801.69|22922.3|22802.3|22921.3|22801.3|10
1634925580000|2021-10-22 17:59:40|22921.7|22801.7|22926.64|22806.64|22926.64|22806.64|22921.48|22801.48|10
1634925590000|2021-10-22 17:59:50|22927.22|22807.22|22922.07|22802.07|22927.22|22807.22|22922.07|22802.07|10
1634925600000|2021-10-22 18:00:00|22920.93|22800.93|22914.63|22794.63|22920.93|22800.93|22914.63|22794.63|10
1634925610000|2021-10-22 18:00:10|22913.84|22793.84|22914.49|22794.49|22914.53|22794.53|22911.83|22791.83|10
1634925620000|2021-10-22 18:00:20|22916.36|22796.36|22916.85|22796.85|22920.23|22800.23|22915.94|22795.94|10
1634925630000|2021-10-22 18:00:30|22915.8|22795.8|22910.41|22790.41|22916.19|22796.19|22910.33|22790.33|10
1634925640000|2021-10-22 18:00:40|22909.29|22789.29|22908.55|22788.55|22909.32|22789.32|22907.35|22787.35|10
1634925650000|2021-10-22 18:00:50|22909.77|22789.77|22905.94|22785.94|22909.77|22789.77|22905.94|22785.94|10
1634925660000|2021-10-22 18:01:00|22906.17|22786.17|22906.16|22786.16|22906.26|22786.26|22904.03|22784.03|10
1634925670000|2021-10-22 18:01:10|22905.66|22785.66|22902.94|22782.94|22905.66|22785.66|22902.94|22782.94|10
1634925680000|2021-10-22 18:01:20|22903.04|22783.04|22898.51|22778.51|22903.04|22783.04|22898.51|22778.51|10
1634925690000|2021-10-22 18:01:30|22897.78|22777.78|22896.99|22776.99|22897.94|22777.94|22893.94|22773.94|10
1634925700000|2021-10-22 18:01:40|22896.68|22776.68|22897.69|22777.69|22897.91|22777.91|22896.37|22776.37|10
1634925710000|2021-10-22 18:01:50|22899.48|22779.48|22905.84|22785.84|22905.84|22785.84|22899.48|22779.48|10
1634925720000|2021-10-22 18:02:00|22905.99|22785.99|22911.2|22791.2|22911.2|22791.2|22905.99|22785.99|10
1634925730000|2021-10-22 18:02:10|22911.26|22791.26|22918.27|22798.27|22918.27|22798.27|22911.26|22791.26|10
1634925740000|2021-10-22 18:02:20|22917.7|22797.7|22915.01|22795.01|22918.09|22798.09|22915.01|22795.01|10
1634925750000|2021-10-22 18:02:30|22915.4|22795.4|22917.6|22797.6|22919.01|22799.01|22915.4|22795.4|10
1634925760000|2021-10-22 18:02:40|22916.3|22796.3|22915.75|22795.75|22917.47|22797.47|22915.25|22795.25|10
1634925770000|2021-10-22 18:02:50|22916.92|22796.92|22921.87|22801.87|22921.87|22801.87|22916.92|22796.92|10
1634925780000|2021-10-22 18:03:00|22921.65|22801.65|22919.32|22799.32|22922.33|22802.33|22919.32|22799.32|10
1634925790000|2021-10-22 18:03:10|22919.55|22799.55|22916.94|22796.94|22919.91|22799.91|22916.52|22796.52|10
1634925800000|2021-10-22 18:03:20|22916.57|22796.57|22919.68|22799.68|22920.08|22800.08|22916.57|22796.57|10
1634925810000|2021-10-22 18:03:30|22920.31|22800.31|22919.91|22799.91|22921.44|22801.44|22919.74|22799.74|10
1634925820000|2021-10-22 18:03:40|22919.57|22799.57|22923.47|22803.47|22923.47|22803.47|22919.31|22799.31|10
1634925830000|2021-10-22 18:03:50|22924.34|22804.34|22927.9|22807.9|22927.9|22807.9|22924.34|22804.34|10
1634925840000|2021-10-22 18:04:00|22927.92|22807.92|22927.99|22807.99|22927.99|22807.99|22926.85|22806.85|10
1634925850000|2021-10-22 18:04:10|22928.42|22808.42|22927.83|22807.83|22929.08|22809.08|22927.83|22807.83|10
1634925860000|2021-10-22 18:04:20|22927.94|22807.94|22921.43|22801.43|22928.98|22808.98|22921.43|22801.43|10
1634925870000|2021-10-22 18:04:30|22919.58|22799.58|22915.03|22795.03|22919.58|22799.58|22915.03|22795.03|10
1634925880000|2021-10-22 18:04:40|22914.83|22794.83|22911.79|22791.79|22914.83|22794.83|22911.52|22791.52|10
1634925890000|2021-10-22 18:04:50|22911.47|22791.47|22909.97|22789.97|22911.47|22791.47|22909.97|22789.97|10
1634925900000|2021-10-22 18:05:00|22909.33|22789.33|22904.82|22784.82|22909.33|22789.33|22902.24|22782.24|10
1634925910000|2021-10-22 18:05:10|22904.65|22784.65|22910.8|22790.8|22911.1|22791.1|22904.65|22784.65|10
1634925920000|2021-10-22 18:05:20|22909.49|22789.49|22908.13|22788.13|22910.82|22790.82|22908.13|22788.13|10
1634925930000|2021-10-22 18:05:30|22907.63|22787.63|22902.69|22782.69|22907.63|22787.63|22902.69|22782.69|9
1634925940000|2021-10-22 18:05:40|22902.51|22782.51|22905.34|22785.34|22905.34|22785.34|22901.6|22781.6|10
1634925950000|2021-10-22 18:05:50|22905.77|22785.77|22905.03|22785.03|22907.19|22787.19|22905.03|22785.03|10
1634925960000|2021-10-22 18:06:00|22904.68|22784.68|22904.29|22784.29|22905.04|22785.04|22901.17|22781.17|10
1634925970000|2021-10-22 18:06:10|22906.9|22786.9|22915.97|22795.97|22915.97|22795.97|22906.73|22786.73|10
1634925980000|2021-10-22 18:06:20|22915.46|22795.46|22919.01|22799.01|22919.01|22799.01|22915.46|22795.46|10
1634925990000|2021-10-22 18:06:30|22919.34|22799.34|22925.73|22805.73|22925.73|22805.73|22918.69|22798.69|10
1634926000000|2021-10-22 18:06:40|22926.55|22806.55|22935.73|22815.73|22935.73|22815.73|22926.55|22806.55|10
1634926010000|2021-10-22 18:06:50|22936.68|22816.68|22938.51|22818.51|22939.18|22819.18|22936.58|22816.58|10
1634926020000|2021-10-22 18:07:00|22937.97|22817.97|22932.16|22812.16|22938.33|22818.33|22932.16|22812.16|10
1634926030000|2021-10-22 18:07:10|22931.85|22811.85|22926.98|22806.98|22931.85|22811.85|22926.98|22806.98|10
1634926040000|2021-10-22 18:07:20|22927.71|22807.71|22933.58|22813.58|22933.58|22813.58|22927.71|22807.71|10
1634926050000|2021-10-22 18:07:30|22934.36|22814.36|22938.63|22818.63|22938.66|22818.66|22934.36|22814.36|10
1634926060000|2021-10-22 18:07:40|22938.87|22818.87|22945.18|22825.18|22945.18|22825.18|22938.87|22818.87|10
1634926070000|2021-10-22 18:07:50|22945.04|22825.04|22941.56|22821.56|22945.04|22825.04|22941.56|22821.56|10
1634926080000|2021-10-22 18:08:00|22941.12|22821.12|22939.11|22819.11|22941.12|22821.12|22938.28|22818.28|9
1634926090000|2021-10-22 18:08:10|22939.54|22819.54|22942.66|22822.66|22942.66|22822.66|22939.54|22819.54|10
1634926100000|2021-10-22 18:08:20|22942.07|22822.07|22944.2|22824.2|22944.2|22824.2|22942.07|22822.07|9
1634926110000|2021-10-22 18:08:30|22944.15|22824.15|22947.44|22827.44|22947.44|22827.44|22944.15|22824.15|9
1634926120000|2021-10-22 18:08:40|22948.63|22828.63|22950.01|22830.01|22950.01|22830.01|22947.89|22827.89|9
1634926130000|2021-10-22 18:08:50|22950.31|22830.31|22953.73|22833.73|22954.24|22834.24|22950.31|22830.31|10
1634926140000|2021-10-22 18:09:00|22955.55|22835.55|22955.89|22835.89|22957.79|22837.79|22955.55|22835.55|9
1634926150000|2021-10-22 18:09:10|22955.61|22835.61|22957.57|22837.57|22957.72|22837.72|22955.61|22835.61|9
1634926160000|2021-10-22 18:09:20|22958.28|22838.28|22959.44|22839.44|22960.86|22840.86|22958.28|22838.28|10
1634926170000|2021-10-22 18:09:30|22960.9|22840.9|22968.82|22848.82|22968.82|22848.82|22960.19|22840.19|10
1634926180000|2021-10-22 18:09:40|22968.56|22848.56|22967.04|22847.04|22968.56|22848.56|22967.04|22847.04|10
1634926190000|2021-10-22 18:09:50|22966.64|22846.64|22966.62|22846.62|22966.64|22846.64|22965.51|22845.51|10
1634926200000|2021-10-22 18:10:00|22965.87|22845.87|22963.9|22843.9|22966.28|22846.28|22963.9|22843.9|9
1634926210000|2021-10-22 18:10:10|22963.79|22843.79|22959.31|22839.31|22963.79|22843.79|22959.31|22839.31|10
1634926220000|2021-10-22 18:10:20|22958.45|22838.45|22955.95|22835.95|22958.45|22838.45|22955.22|22835.22|10
1634926230000|2021-10-22 18:10:30|22955.98|22835.98|22952.15|22832.15|22955.98|22835.98|22952.15|22832.15|10
1634926240000|2021-10-22 18:10:40|22952.23|22832.23|22947.75|22827.75|22952.5|22832.5|22947.75|22827.75|10
1634926250000|2021-10-22 18:10:50|22947.9|22827.9|22940.53|22820.53|22947.9|22827.9|22940.53|22820.53|10
1634926260000|2021-10-22 18:11:00|22940.8|22820.8|22938.67|22818.67|22940.85|22820.85|22938.67|22818.67|10
1634926270000|2021-10-22 18:11:10|22938.35|22818.35|22934.41|22814.41|22938.35|22818.35|22934.41|22814.41|10
1634926280000|2021-10-22 18:11:20|22934.17|22814.17|22928.83|22808.83|22934.17|22814.17|22928.36|22808.36|10
1634926290000|2021-10-22 18:11:30|22928.37|22808.37|22928.89|22808.89|22930.3|22810.3|22928.37|22808.37|10
1634926300000|2021-10-22 18:11:40|22928.63|22808.63|22926.69|22806.69|22928.72|22808.72|22926.69|22806.69|10
1634926310000|2021-10-22 18:11:50|22925.83|22805.83|22920.73|22800.73|22925.99|22805.99|22920.73|22800.73|9
1634926320000|2021-10-22 18:12:00|22920.66|22800.66|22915.93|22795.93|22920.66|22800.66|22915.48|22795.48|10
1634926330000|2021-10-22 18:12:10|22914.14|22794.14|22917.63|22797.63|22917.63|22797.63|22913.34|22793.34|10
1634926340000|2021-10-22 18:12:20|22917.1|22797.1|22925.38|22805.38|22925.38|22805.38|22917.1|22797.1|10
1634926350000|2021-10-22 18:12:30|22925.76|22805.76|22916.85|22796.85|22925.76|22805.76|22916.85|22796.85|10
1634926360000|2021-10-22 18:12:40|22915.58|22795.58|22914.61|22794.61|22916.34|22796.34|22914.61|22794.61|10
1634926370000|2021-10-22 18:12:50|22912.39|22792.39|22906.62|22786.62|22912.39|22792.39|22906.62|22786.62|10
1634926380000|2021-10-22 18:13:00|22906.47|22786.47|22905.75|22785.75|22907.42|22787.42|22905.75|22785.75|10
1634926390000|2021-10-22 18:13:10|22905.02|22785.02|22904.1|22784.1|22905.72|22785.72|22904.1|22784.1|10
1634926400000|2021-10-22 18:13:20|22903.93|22783.93|22896.63|22776.63|22904.01|22784.01|22896.63|22776.63|9
1634926410000|2021-10-22 18:13:30|22897.11|22777.11|22890.13|22770.13|22897.26|22777.26|22890.13|22770.13|10
1634926420000|2021-10-22 18:13:40|22888.21|22768.21|22883.07|22763.07|22888.21|22768.21|22883.07|22763.07|10
1634926430000|2021-10-22 18:13:50|22883.24|22763.24|22883.28|22763.28|22883.57|22763.57|22882.44|22762.44|10
1634926440000|2021-10-22 18:14:00|22882.95|22762.95|22883.87|22763.87|22883.87|22763.87|22882.4|22762.4|10
1634926450000|2021-10-22 18:14:10|22883.45|22763.45|22881.33|22761.33|22885|22765|22881.33|22761.33|10
1634926460000|2021-10-22 18:14:20|22881.21|22761.21|22879.91|22759.91|22881.52|22761.52|22879.77|22759.77|10
1634926470000|2021-10-22 18:14:30|22879.58|22759.58|22877.38|22757.38|22879.94|22759.94|22877|22757|10
1634926480000|2021-10-22 18:14:40|22877.51|22757.51|22879.4|22759.4|22879.4|22759.4|22877.25|22757.25|9
1634926490000|2021-10-22 18:14:50|22879.73|22759.73|22879.75|22759.75|22882.17|22762.17|22879.73|22759.73|10
1634926500000|2021-10-22 18:15:00|22879.52|22759.52|22878.87|22758.87|22879.52|22759.52|22878.3|22758.3|9
1634926510000|2021-10-22 18:15:10|22878.02|22758.02|22888.04|22768.04|22888.04|22768.04|22878.02|22758.02|10
1634926520000|2021-10-22 18:15:20|22889.33|22769.33|22898.24|22778.24|22898.24|22778.24|22889.33|22769.33|10
1634926530000|2021-10-22 18:15:30|22899.35|22779.35|22897.84|22777.84|22900.26|22780.26|22897.84|22777.84|10
1634926540000|2021-10-22 18:15:40|22896.89|22776.89|22898.57|22778.57|22898.57|22778.57|22896.08|22776.08|10
1634926550000|2021-10-22 18:15:50|22899.45|22779.45|22902.71|22782.71|22903.06|22783.06|22899.45|22779.45|10
1634926560000|2021-10-22 18:16:00|22902.11|22782.11|22904.3|22784.3|22905|22785|22901.54|22781.54|10
1634926570000|2021-10-22 18:16:10|22904.73|22784.73|22910.3|22790.3|22910.65|22790.65|22904.73|22784.73|10
1634926580000|2021-10-22 18:16:20|22910.62|22790.62|22910.55|22790.55|22911.26|22791.26|22909.41|22789.41|10
1634926590000|2021-10-22 18:16:30|22910.03|22790.03|22909.85|22789.85|22910.66|22790.66|22909.63|22789.63|10
1634926600000|2021-10-22 18:16:40|22910.16|22790.16|22911.46|22791.46|22911.87|22791.87|22908.57|22788.57|10
1634926610000|2021-10-22 18:16:50|22912.18|22792.18|22917.05|22797.05|22917.05|22797.05|22912.18|22792.18|10
1634926620000|2021-10-22 18:17:00|22915.67|22795.67|22919.1|22799.1|22920.54|22800.54|22915.67|22795.67|10
1634926630000|2021-10-22 18:17:10|22918.38|22798.38|22916.22|22796.22|22918.38|22798.38|22916.22|22796.22|10
1634926640000|2021-10-22 18:17:20|22914.14|22794.14|22910.3|22790.3|22914.14|22794.14|22910.3|22790.3|10
1634926650000|2021-10-22 18:17:30|22910.23|22790.23|22909.81|22789.81|22911.41|22791.41|22909.81|22789.81|10
1634926660000|2021-10-22 18:17:40|22909.77|22789.77|22914.46|22794.46|22927.49|22807.49|22909.74|22789.74|10
1634926670000|2021-10-22 18:17:50|22916.33|22796.33|22929.85|22809.85|22929.85|22809.85|22916.33|22796.33|10
1634926680000|2021-10-22 18:18:00|22930.55|22810.55|22910.88|22790.88|22930.55|22810.55|22910.88|22790.88|10
1634926690000|2021-10-22 18:18:10|22911.68|22791.68|22905.65|22785.65|22911.68|22791.68|22905.65|22785.65|10
1634926700000|2021-10-22 18:18:20|22904.59|22784.59|22898.19|22778.19|22904.59|22784.59|22897.69|22777.69|10
1634926710000|2021-10-22 18:18:30|22897.74|22777.74|22895.17|22775.17|22897.74|22777.74|22895.17|22775.17|10
1634926720000|2021-10-22 18:18:40|22894.98|22774.98|22883.79|22763.79|22894.98|22774.98|22883.79|22763.79|10
1634926730000|2021-10-22 18:18:50|22881.41|22761.41|22869.79|22749.79|22881.41|22761.41|22869.79|22749.79|10
1634926740000|2021-10-22 18:19:00|22871.78|22751.78|22880.5|22760.5|22880.5|22760.5|22870.37|22750.37|10
1634926750000|2021-10-22 18:19:10|22881.21|22761.21|22865.05|22745.05|22881.21|22761.21|22864.79|22744.79|10
1634926760000|2021-10-22 18:19:20|22865.02|22745.02|22855.61|22735.61|22865.02|22745.02|22855.61|22735.61|10
1634926770000|2021-10-22 18:19:30|22854.58|22734.58|22848.88|22728.88|22854.58|22734.58|22847.93|22727.93|10
1634926780000|2021-10-22 18:19:40|22848.56|22728.56|22854.48|22734.48|22854.48|22734.48|22845.71|22725.71|10
1634926790000|2021-10-22 18:19:50|22858.15|22738.15|22863.16|22743.16|22863.74|22743.74|22857.99|22737.99|10
1634926800000|2021-10-22 18:20:00|22863.76|22743.76|22864.31|22744.31|22866.56|22746.56|22863.65|22743.65|10
1634926810000|2021-10-22 18:20:10|22864.48|22744.48|22854.32|22734.32|22864.48|22744.48|22854.32|22734.32|10
1634926820000|2021-10-22 18:20:20|22851.87|22731.87|22847.52|22727.52|22851.87|22731.87|22846.06|22726.06|10
1634926830000|2021-10-22 18:20:30|22847.65|22727.65|22843.36|22723.36|22848.33|22728.33|22841.76|22721.76|10
1634926840000|2021-10-22 18:20:40|22843.06|22723.06|22850.15|22730.15|22853.02|22733.02|22842.48|22722.48|10
1634926850000|2021-10-22 18:20:50|22850.97|22730.97|22851.05|22731.05|22851.56|22731.56|22849.46|22729.46|10
1634926860000|2021-10-22 18:21:00|22852.11|22732.11|22855.99|22735.99|22856.25|22736.25|22852.11|22732.11|10
1634926870000|2021-10-22 18:21:10|22856.3|22736.3|22857.27|22737.27|22857.27|22737.27|22855.51|22735.51|10
1634926880000|2021-10-22 18:21:20|22858.05|22738.05|22863.61|22743.61|22863.61|22743.61|22857.65|22737.65|10
1634926890000|2021-10-22 18:21:30|22865.74|22745.74|22865.04|22745.04|22866.79|22746.79|22865.04|22745.04|10
1634926900000|2021-10-22 18:21:40|22864.92|22744.92|22864.46|22744.46|22865.56|22745.56|22863.41|22743.41|10
1634926910000|2021-10-22 18:21:50|22866.23|22746.23|22869.54|22749.54|22869.54|22749.54|22865.84|22745.84|10
1634926920000|2021-10-22 18:22:00|22869.62|22749.62|22870.03|22750.03|22870.11|22750.11|22869.1|22749.1|9
1634926930000|2021-10-22 18:22:10|22870.18|22750.18|22872|22752|22872|22752|22869.86|22749.86|10
1634926940000|2021-10-22 18:22:20|22872.04|22752.04|22875.54|22755.54|22875.54|22755.54|22872.01|22752.01|10
1634926950000|2021-10-22 18:22:30|22875.73|22755.73|22879|22759|22879|22759|22875.73|22755.73|10
1634926960000|2021-10-22 18:22:40|22879.36|22759.36|22878.48|22758.48|22880.05|22760.05|22878.48|22758.48|9
1634926970000|2021-10-22 18:22:50|22878.18|22758.18|22887.23|22767.23|22887.39|22767.39|22878.18|22758.18|10
1634926980000|2021-10-22 18:23:00|22888.93|22768.93|22891.54|22771.54|22891.56|22771.56|22888.93|22768.93|10
1634926990000|2021-10-22 18:23:10|22891.04|22771.04|22895.98|22775.98|22895.98|22775.98|22891.04|22771.04|10
1634927000000|2021-10-22 18:23:20|22895.29|22775.29|22900.72|22780.72|22900.91|22780.91|22895.29|22775.29|10
1634927010000|2021-10-22 18:23:30|22900.68|22780.68|22902.69|22782.69|22902.69|22782.69|22900.68|22780.68|10
1634927020000|2021-10-22 18:23:40|22903|22783|22908.65|22788.65|22908.67|22788.67|22902.79|22782.79|10
1634927030000|2021-10-22 18:23:50|22908.16|22788.16|22913.21|22793.21|22913.21|22793.21|22908.05|22788.05|10
1634927040000|2021-10-22 18:24:00|22914.71|22794.71|22918.23|22798.23|22918.23|22798.23|22914.71|22794.71|10
1634927050000|2021-10-22 18:24:10|22919.44|22799.44|22921|22801|22921.03|22801.03|22918.21|22798.21|10
1634927060000|2021-10-22 18:24:20|22921.08|22801.08|22923.84|22803.84|22923.84|22803.84|22921.08|22801.08|10
1634927070000|2021-10-22 18:24:30|22925.95|22805.95|22929.49|22809.49|22929.76|22809.76|22925.95|22805.95|10
1634927080000|2021-10-22 18:24:40|22931.57|22811.57|22933.05|22813.05|22933.05|22813.05|22930.9|22810.9|10
1634927090000|2021-10-22 18:24:50|22932.29|22812.29|22934.03|22814.03|22934.89|22814.89|22931.61|22811.61|10
1634927100000|2021-10-22 18:25:00|22934.53|22814.53|22938.14|22818.14|22939.32|22819.32|22934.53|22814.53|10
1634927110000|2021-10-22 18:25:10|22938.71|22818.71|22943.13|22823.13|22943.13|22823.13|22938.16|22818.16|10
1634927120000|2021-10-22 18:25:20|22943.49|22823.49|22950.5|22830.5|22951.08|22831.08|22943.49|22823.49|10
1634927130000|2021-10-22 18:25:30|22953.66|22833.66|22963.19|22843.19|22963.19|22843.19|22953.66|22833.66|10
1634927140000|2021-10-22 18:25:40|22963.52|22843.52|22968.72|22848.72|22968.72|22848.72|22963.52|22843.52|10
1634927150000|2021-10-22 18:25:50|22969.64|22849.64|22974.06|22854.06|22974.45|22854.45|22969.64|22849.64|10
1634927160000|2021-10-22 18:26:00|22974.75|22854.75|22967.43|22847.43|22974.92|22854.92|22967.43|22847.43|10
1634927170000|2021-10-22 18:26:10|22964.8|22844.8|22970.12|22850.12|22970.72|22850.72|22963.54|22843.54|10
1634927180000|2021-10-22 18:26:20|22972.88|22852.88|22977.08|22857.08|22977.17|22857.17|22972.88|22852.88|10
1634927190000|2021-10-22 18:26:30|22980.36|22860.36|22982.56|22862.56|22983.37|22863.37|22980.36|22860.36|10
1634927200000|2021-10-22 18:26:40|22981.38|22861.38|22977.89|22857.89|22981.58|22861.58|22976.64|22856.64|10
1634927210000|2021-10-22 18:26:50|22977.93|22857.93|22977.11|22857.11|22978.46|22858.46|22976.14|22856.14|10
1634927220000|2021-10-22 18:27:00|22975.88|22855.88|22979.65|22859.65|22979.65|22859.65|22974.72|22854.72|10
1634927230000|2021-10-22 18:27:10|22980.22|22860.22|22982.08|22862.08|22982.08|22862.08|22979.71|22859.71|10
1634927240000|2021-10-22 18:27:20|22981.41|22861.41|22980.61|22860.61|22983.7|22863.7|22980.61|22860.61|10
1634927250000|2021-10-22 18:27:30|22979.1|22859.1|22975.36|22855.36|22979.1|22859.1|22975.28|22855.28|9
1634927260000|2021-10-22 18:27:40|22974.99|22854.99|22969.13|22849.13|22974.99|22854.99|22969.13|22849.13|10
1634927270000|2021-10-22 18:27:50|22968.12|22848.12|22966.29|22846.29|22968.12|22848.12|22965.43|22845.43|10
1634927280000|2021-10-22 18:28:00|22966.64|22846.64|22964.7|22844.7|22966.98|22846.98|22964.7|22844.7|10
1634927290000|2021-10-22 18:28:10|22963.6|22843.6|22960.34|22840.34|22963.6|22843.6|22959.58|22839.58|10
1634927300000|2021-10-22 18:28:20|22960.72|22840.72|22967.82|22847.82|22967.86|22847.86|22960.72|22840.72|10
1634927310000|2021-10-22 18:28:30|22967.83|22847.83|22965.8|22845.8|22967.97|22847.97|22965.8|22845.8|10
1634927320000|2021-10-22 18:28:40|22965.56|22845.56|22964.79|22844.79|22966.51|22846.51|22964.79|22844.79|10
1634927330000|2021-10-22 18:28:50|22964.52|22844.52|22964.12|22844.12|22964.52|22844.52|22963.38|22843.38|10
1634927340000|2021-10-22 18:29:00|22964.16|22844.16|22960.81|22840.81|22964.64|22844.64|22960.81|22840.81|10
1634927350000|2021-10-22 18:29:10|22959.6|22839.6|22960.8|22840.8|22960.8|22840.8|22957.68|22837.68|10
1634927360000|2021-10-22 18:29:20|22963.42|22843.42|22966.09|22846.09|22967.58|22847.58|22963.42|22843.42|10
1634927370000|2021-10-22 18:29:30|22967.32|22847.32|22968.33|22848.33|22968.6|22848.6|22967.32|22847.32|10
1634927380000|2021-10-22 18:29:40|22967.9|22847.9|22962.62|22842.62|22967.9|22847.9|22962.62|22842.62|10
1634927390000|2021-10-22 18:29:50|22962.52|22842.52|22961.55|22841.55|22963.61|22843.61|22961.26|22841.26|10
1634927400000|2021-10-22 18:30:00|22961.78|22841.78|22958.72|22838.72|22961.78|22841.78|22957.8|22837.8|10
1634927410000|2021-10-22 18:30:10|22958.55|22838.55|22964.38|22844.38|22964.38|22844.38|22958.55|22838.55|10
1634927420000|2021-10-22 18:30:20|22966.04|22846.04|22969.81|22849.81|22969.81|22849.81|22966.04|22846.04|10
1634927430000|2021-10-22 18:30:30|22971.27|22851.27|22976.9|22856.9|22976.9|22856.9|22969.15|22849.15|10
1634927440000|2021-10-22 18:30:40|22977.18|22857.18|22979.4|22859.4|22979.4|22859.4|22976.72|22856.72|10
1634927450000|2021-10-22 18:30:50|22979.86|22859.86|22990.55|22870.55|22990.55|22870.55|22979.86|22859.86|10
1634927460000|2021-10-22 18:31:00|22991.1|22871.1|22987.48|22867.48|22991.11|22871.11|22987.2|22867.2|10
1634927470000|2021-10-22 18:31:10|22986.54|22866.54|22985.72|22865.72|22986.54|22866.54|22984.56|22864.56|9
1634927480000|2021-10-22 18:31:20|22986.83|22866.83|22992.05|22872.05|22992.56|22872.56|22986.83|22866.83|10
1634927490000|2021-10-22 18:31:30|22993.15|22873.15|22989.89|22869.89|22993.25|22873.25|22989.65|22869.65|9
1634927500000|2021-10-22 18:31:40|22989.53|22869.53|22987.44|22867.44|22989.53|22869.53|22987.44|22867.44|8
1634927510000|2021-10-22 18:31:50|22987.45|22867.45|22988.22|22868.22|22989.14|22869.14|22987.45|22867.45|10
1634927520000|2021-10-22 18:32:00|22989.14|22869.14|22988|22868|22989.28|22869.28|22987.62|22867.62|10
1634927530000|2021-10-22 18:32:10|22988.19|22868.19|22986.89|22866.89|22988.23|22868.23|22986.65|22866.65|10
1634927540000|2021-10-22 18:32:20|22988.87|22868.87|22991.58|22871.58|22991.89|22871.89|22988.87|22868.87|10
1634927550000|2021-10-22 18:32:30|22991.87|22871.87|22996.54|22876.54|22996.54|22876.54|22991.87|22871.87|9
1634927560000|2021-10-22 18:32:40|22996.6|22876.6|22997.72|22877.72|22997.72|22877.72|22995.79|22875.79|9
1634927570000|2021-10-22 18:32:50|22997.85|22877.85|22998.93|22878.93|22999.05|22879.05|22996.79|22876.79|10
1634927580000|2021-10-22 18:33:00|22999.09|22879.09|22998.6|22878.6|23000.04|22880.04|22998.23|22878.23|10
1634927590000|2021-10-22 18:33:10|22999.94|22879.94|23005.71|22885.71|23005.71|22885.71|22999.91|22879.91|10
1634927600000|2021-10-22 18:33:20|23006.28|22886.28|23005.99|22885.99|23006.76|22886.76|23005.99|22885.99|9
1634927610000|2021-10-22 18:33:30|23005.57|22885.57|23004.91|22884.91|23005.88|22885.88|23004.72|22884.72|10
1634927620000|2021-10-22 18:33:40|23004.44|22884.44|23005.21|22885.21|23005.21|22885.21|23002.98|22882.98|9
1634927630000|2021-10-22 18:33:50|23005.72|22885.72|23008.34|22888.34|23008.76|22888.76|23005.72|22885.72|10
1634927640000|2021-10-22 18:34:00|23008.51|22888.51|23013.98|22893.98|23014.57|22894.57|23008.51|22888.51|10
1634927650000|2021-10-22 18:34:10|23014.89|22894.89|23020.01|22900.01|23020.01|22900.01|23014.89|22894.89|10
1634927660000|2021-10-22 18:34:20|23019.03|22899.03|23016.09|22896.09|23019.44|22899.44|23016.09|22896.09|10
1634927670000|2021-10-22 18:34:30|23014.21|22894.21|23012.5|22892.5|23014.37|22894.37|23011.65|22891.65|10
1634927680000|2021-10-22 18:34:40|23013.82|22893.82|23017.92|22897.92|23018|22898|23013.82|22893.82|9
1634927690000|2021-10-22 18:34:50|23017.34|22897.34|23018.45|22898.45|23018.52|22898.52|23016.59|22896.59|10
1634927700000|2021-10-22 18:35:00|23018.32|22898.32|23022.18|22902.18|23022.18|22902.18|23018.32|22898.32|10
1634927710000|2021-10-22 18:35:10|23021.98|22901.98|23024.22|22904.22|23024.27|22904.27|23021.98|22901.98|10
1634927720000|2021-10-22 18:35:20|23024.26|22904.26|23026.55|22906.55|23026.55|22906.55|23023.96|22903.96|10
1634927730000|2021-10-22 18:35:30|23026.81|22906.81|23030.05|22910.05|23030.12|22910.12|23026.5|22906.5|10
1634927740000|2021-10-22 18:35:40|23031.31|22911.31|23034.52|22914.52|23035.21|22915.21|23031.31|22911.31|10
1634927750000|2021-10-22 18:35:50|23035.16|22915.16|23035.76|22915.76|23036.05|22916.05|23033.18|22913.18|10
1634927760000|2021-10-22 18:36:00|23035.75|22915.75|23034.68|22914.68|23036.81|22916.81|23034.22|22914.22|10
1634927770000|2021-10-22 18:36:10|23034.45|22914.45|23032.06|22912.06|23035.36|22915.36|23031.91|22911.91|9
1634927780000|2021-10-22 18:36:20|23030.98|22910.98|23030.7|22910.7|23030.98|22910.98|23028.73|22908.73|10
1634927790000|2021-10-22 18:36:30|23030.73|22910.73|23034.76|22914.76|23034.76|22914.76|23030.73|22910.73|10
1634927800000|2021-10-22 18:36:40|23035.4|22915.4|23040.87|22920.87|23041.32|22921.32|23034.52|22914.52|10
1634927810000|2021-10-22 18:36:50|23040.82|22920.82|23045.53|22925.53|23045.53|22925.53|23040.82|22920.82|10
1634927820000|2021-10-22 18:37:00|23045.89|22925.89|23047.45|22927.45|23047.45|22927.45|23045.89|22925.89|10
1634927830000|2021-10-22 18:37:10|23047.34|22927.34|23048.69|22928.69|23048.69|22928.69|23047.34|22927.34|9
1634927840000|2021-10-22 18:37:20|23051.5|22931.5|23054.47|22934.47|23054.47|22934.47|23051.5|22931.5|10
1634927850000|2021-10-22 18:37:30|23053.9|22933.9|23052.71|22932.71|23053.9|22933.9|23051.88|22931.88|10
1634927860000|2021-10-22 18:37:40|23053.55|22933.55|23054.93|22934.93|23055.54|22935.54|23053.55|22933.55|10
1634927870000|2021-10-22 18:37:50|23055.3|22935.3|23055.34|22935.34|23056.17|22936.17|23054.76|22934.76|10
1634927880000|2021-10-22 18:38:00|23055.5|22935.5|23056.16|22936.16|23056.66|22936.66|23054.81|22934.81|10
1634927890000|2021-10-22 18:38:10|23056.06|22936.06|23059.16|22939.16|23059.16|22939.16|23056.06|22936.06|10
1634927900000|2021-10-22 18:38:20|23059.74|22939.74|23063.08|22943.08|23063.08|22943.08|23059.74|22939.74|8
1634927910000|2021-10-22 18:38:30|23062.88|22942.88|23066.2|22946.2|23066.2|22946.2|23062.77|22942.77|10
1634927920000|2021-10-22 18:38:40|23065.55|22945.55|23069.5|22949.5|23069.74|22949.74|23065.55|22945.55|10
1634927930000|2021-10-22 18:38:50|23069.97|22949.97|23071.06|22951.06|23071.24|22951.24|23069.87|22949.87|9
1634927940000|2021-10-22 18:39:00|23070.47|22950.47|23069.54|22949.54|23071.29|22951.29|23069.54|22949.54|10
1634927950000|2021-10-22 18:39:10|23072.59|22952.59|23072.2|22952.2|23072.59|22952.59|23070.49|22950.49|9
1634927960000|2021-10-22 18:39:20|23072.8|22952.8|23074.17|22954.17|23074.29|22954.29|23072.8|22952.8|10
1634927970000|2021-10-22 18:39:30|23073.19|22953.19|23070.66|22950.66|23073.21|22953.21|23070.66|22950.66|10
1634927980000|2021-10-22 18:39:40|23072.94|22952.94|23074.49|22954.49|23074.64|22954.64|23072.94|22952.94|10
1634927990000|2021-10-22 18:39:50|23074.54|22954.54|23074.97|22954.97|23074.97|22954.97|23073.86|22953.86|10
1634928000000|2021-10-22 18:40:00|23074.22|22954.22|23070.89|22950.89|23075.22|22955.22|23070.89|22950.89|10
1634928010000|2021-10-22 18:40:10|23071.15|22951.15|23069.35|22949.35|23071.15|22951.15|23068.87|22948.87|8
1634928020000|2021-10-22 18:40:20|23069.17|22949.17|23074.36|22954.36|23074.36|22954.36|23069.17|22949.17|10
1634928030000|2021-10-22 18:40:30|23074.64|22954.64|23073.96|22953.96|23075.46|22955.46|23073.66|22953.66|9
1634928040000|2021-10-22 18:40:40|23071.68|22951.68|23063.07|22943.07|23071.68|22951.68|23063.07|22943.07|10
1634928050000|2021-10-22 18:40:50|23063.46|22943.46|23064.03|22944.03|23065.19|22945.19|23063.46|22943.46|10
1634928060000|2021-10-22 18:41:00|23064.36|22944.36|23063.99|22943.99|23065.06|22945.06|23062.65|22942.65|9
1634928070000|2021-10-22 18:41:10|23064.13|22944.13|23064.28|22944.28|23065.27|22945.27|23063.95|22943.95|8
1634928080000|2021-10-22 18:41:20|23064.06|22944.06|23063.72|22943.72|23064.38|22944.38|23063.69|22943.69|10
1634928090000|2021-10-22 18:41:30|23063.92|22943.92|23061.62|22941.62|23063.92|22943.92|23061.39|22941.39|10
1634928100000|2021-10-22 18:41:40|23061.17|22941.17|23059.73|22939.73|23061.17|22941.17|23059.73|22939.73|10
1634928110000|2021-10-22 18:41:50|23059.93|22939.93|23059.75|22939.75|23060.09|22940.09|23057.85|22937.85|10
1634928120000|2021-10-22 18:42:00|23059.38|22939.38|23058|22938|23059.38|22939.38|23057.98|22937.98|10
1634928130000|2021-10-22 18:42:10|23057.35|22937.35|23050.35|22930.35|23057.35|22937.35|23049.87|22929.87|10
1634928140000|2021-10-22 18:42:20|23050.21|22930.21|23057.43|22937.43|23057.43|22937.43|23050.21|22930.21|10
1634928150000|2021-10-22 18:42:30|23057.17|22937.17|23055.57|22935.57|23058.29|22938.29|23055.04|22935.04|10
1634928160000|2021-10-22 18:42:40|23055.54|22935.54|23053.51|22933.51|23055.54|22935.54|23053.45|22933.45|10
1634928170000|2021-10-22 18:42:50|23052.44|22932.44|23054.42|22934.42|23054.43|22934.43|23052.44|22932.44|10
1634928180000|2021-10-22 18:43:00|23054.15|22934.15|23050.99|22930.99|23054.68|22934.68|23050.99|22930.99|10
1634928190000|2021-10-22 18:43:10|23048.63|22928.63|23045.88|22925.88|23048.63|22928.63|23045.33|22925.33|10
1634928200000|2021-10-22 18:43:20|23046.43|22926.43|23047.3|22927.3|23048.53|22928.53|23045.5|22925.5|10
1634928210000|2021-10-22 18:43:30|23046.58|22926.58|23045.22|22925.22|23046.6|22926.6|23045.02|22925.02|10
1634928220000|2021-10-22 18:43:40|23045.32|22925.32|23044.84|22924.84|23045.32|22925.32|23043.74|22923.74|10
1634928230000|2021-10-22 18:43:50|23044.89|22924.89|23047.91|22927.91|23047.91|22927.91|23044.89|22924.89|10
1634928240000|2021-10-22 18:44:00|23048.33|22928.33|23049.32|22929.32|23050.32|22930.32|23048.33|22928.33|9
1634928250000|2021-10-22 18:44:10|23048.81|22928.81|23049.22|22929.22|23049.69|22929.69|23048.28|22928.28|10
1634928260000|2021-10-22 18:44:20|23048.94|22928.94|23049.71|22929.71|23049.71|22929.71|23047.41|22927.41|10
1634928270000|2021-10-22 18:44:30|23049.66|22929.66|23050.33|22930.33|23050.63|22930.63|23049.66|22929.66|10
1634928280000|2021-10-22 18:44:40|23050.72|22930.72|23050.93|22930.93|23051.07|22931.07|23049.7|22929.7|10
1634928290000|2021-10-22 18:44:50|23050.85|22930.85|23047.59|22927.59|23050.85|22930.85|23047.59|22927.59|9
1634928300000|2021-10-22 18:45:00|23047.49|22927.49|23051.55|22931.55|23051.55|22931.55|23047.49|22927.49|10
1634928310000|2021-10-22 18:45:10|23051.78|22931.78|23052.07|22932.07|23052.07|22932.07|23051.27|22931.27|10
1634928320000|2021-10-22 18:45:20|23052.23|22932.23|23055.94|22935.94|23055.94|22935.94|23052.23|22932.23|10
1634928330000|2021-10-22 18:45:30|23056.87|22936.87|23060.29|22940.29|23060.29|22940.29|23056.87|22936.87|10
1634928340000|2021-10-22 18:45:40|23059.76|22939.76|23063.22|22943.22|23063.33|22943.33|23059.76|22939.76|10
1634928350000|2021-10-22 18:45:50|23064.22|22944.22|23069.46|22949.46|23069.46|22949.46|23064.22|22944.22|10
1634928360000|2021-10-22 18:46:00|23074.38|22954.38|23079.32|22959.32|23080.45|22960.45|23074.38|22954.38|10
1634928370000|2021-10-22 18:46:10|23078.82|22958.82|23076.86|22956.86|23080.21|22960.21|23076.86|22956.86|10
1634928380000|2021-10-22 18:46:20|23077.06|22957.06|23073.49|22953.49|23077.06|22957.06|23073.37|22953.37|10
1634928390000|2021-10-22 18:46:30|23073.47|22953.47|23073.4|22953.4|23073.47|22953.47|23072.97|22952.97|9
1634928400000|2021-10-22 18:46:40|23073.29|22953.29|23069.82|22949.82|23073.29|22953.29|23069.82|22949.82|10
1634928410000|2021-10-22 18:46:50|23069.65|22949.65|23069.61|22949.61|23069.65|22949.65|23068.57|22948.57|10
1634928420000|2021-10-22 18:47:00|23069.14|22949.14|23064.97|22944.97|23069.14|22949.14|23064.97|22944.97|10
1634928430000|2021-10-22 18:47:10|23064.36|22944.36|23062.9|22942.9|23064.36|22944.36|23061.93|22941.93|10
1634928440000|2021-10-22 18:47:20|23062.72|22942.72|23059.75|22939.75|23062.72|22942.72|23059.75|22939.75|10
1634928450000|2021-10-22 18:47:30|23060.39|22940.39|23061.39|22941.39|23062.1|22942.1|23059.5|22939.5|10
1634928460000|2021-10-22 18:47:40|23060.79|22940.79|23058.24|22938.24|23060.79|22940.79|23058.07|22938.07|9
1634928470000|2021-10-22 18:47:50|23059.42|22939.42|23050.46|22930.46|23059.65|22939.65|23050.46|22930.46|10
1634928480000|2021-10-22 18:48:00|23047.93|22927.93|23039.18|22919.18|23047.93|22927.93|23039.18|22919.18|10
1634928490000|2021-10-22 18:48:10|23037.72|22917.72|23036.05|22916.05|23037.72|22917.72|23034.26|22914.26|10
1634928500000|2021-10-22 18:48:20|23036.98|22916.98|23034.53|22914.53|23037.18|22917.18|23034.53|22914.53|10
1634928510000|2021-10-22 18:48:30|23034.31|22914.31|23034.06|22914.06|23035.26|22915.26|23033.83|22913.83|10
1634928520000|2021-10-22 18:48:40|23034.27|22914.27|23028.41|22908.41|23035.96|22915.96|23028.41|22908.41|10
1634928530000|2021-10-22 18:48:50|23028.99|22908.99|23029.13|22909.13|23029.31|22909.31|23027.6|22907.6|10
1634928540000|2021-10-22 18:49:00|23028.98|22908.98|23028.23|22908.23|23028.98|22908.98|23027.26|22907.26|9
1634928550000|2021-10-22 18:49:10|23028.55|22908.55|23028.3|22908.3|23028.55|22908.55|23027.51|22907.51|9
1634928560000|2021-10-22 18:49:20|23029.4|22909.4|23028.22|22908.22|23030.01|22910.01|23027.29|22907.29|10
1634928570000|2021-10-22 18:49:30|23028.24|22908.24|23027.3|22907.3|23028.24|22908.24|23027.28|22907.28|9
1634928580000|2021-10-22 18:49:40|23026.73|22906.73|23024.71|22904.71|23027.68|22907.68|23024.71|22904.71|10
1634928590000|2021-10-22 18:49:50|23024.42|22904.42|23024.73|22904.73|23024.73|22904.73|23024.23|22904.23|10
1634928600000|2021-10-22 18:50:00|23025.38|22905.38|23027.82|22907.82|23028.3|22908.3|23025.38|22905.38|10
1634928610000|2021-10-22 18:50:10|23027.69|22907.69|23027.68|22907.68|23028.82|22908.82|23027.68|22907.68|10
1634928620000|2021-10-22 18:50:20|23028|22908|23026.65|22906.65|23028.08|22908.08|23026.65|22906.65|10
1634928630000|2021-10-22 18:50:30|23026.59|22906.59|23024.33|22904.33|23026.59|22906.59|23024.13|22904.13|10
1634928640000|2021-10-22 18:50:40|23024.32|22904.32|23023.75|22903.75|23024.55|22904.55|23023.75|22903.75|9
1634928650000|2021-10-22 18:50:50|23023.66|22903.66|23017.08|22897.08|23023.66|22903.66|23017.08|22897.08|10
1634928660000|2021-10-22 18:51:00|23015.99|22895.99|23010.16|22890.16|23016.44|22896.44|23010.16|22890.16|10
1634928670000|2021-10-22 18:51:10|23010.79|22890.79|23006.24|22886.24|23010.79|22890.79|23006.24|22886.24|10
1634928680000|2021-10-22 18:51:20|23006.41|22886.41|23001.84|22881.84|23006.41|22886.41|23001.84|22881.84|10
1634928690000|2021-10-22 18:51:30|23001.91|22881.91|23004.03|22884.03|23004.03|22884.03|23001.88|22881.88|9
1634928700000|2021-10-22 18:51:40|23003.55|22883.55|23001.32|22881.32|23004.13|22884.13|23001.32|22881.32|10
1634928710000|2021-10-22 18:51:50|23001.18|22881.18|22998.98|22878.98|23001.18|22881.18|22998.98|22878.98|9
1634928720000|2021-10-22 18:52:00|22999|22879|23000.17|22880.17|23000.17|22880.17|22998.77|22878.77|10
1634928730000|2021-10-22 18:52:10|23000.19|22880.19|22998.05|22878.05|23000.19|22880.19|22997.43|22877.43|10
1634928740000|2021-10-22 18:52:20|22997.78|22877.78|22996.02|22876.02|22997.78|22877.78|22996.02|22876.02|10
1634928750000|2021-10-22 18:52:30|22996.07|22876.07|22994.63|22874.63|22996.19|22876.19|22993.88|22873.88|10
1634928760000|2021-10-22 18:52:40|22993.74|22873.74|22990.29|22870.29|22993.74|22873.74|22990.29|22870.29|10
1634928770000|2021-10-22 18:52:50|22990.13|22870.13|22984.45|22864.45|22990.13|22870.13|22984.45|22864.45|10
1634928780000|2021-10-22 18:53:00|22982.95|22862.95|22980.26|22860.26|22982.95|22862.95|22980.26|22860.26|10
1634928790000|2021-10-22 18:53:10|22980.27|22860.27|22977.16|22857.16|22980.57|22860.57|22977.16|22857.16|10
1634928800000|2021-10-22 18:53:20|22977.19|22857.19|22974.85|22854.85|22977.19|22857.19|22974.84|22854.84|10
1634928810000|2021-10-22 18:53:30|22974.82|22854.82|22974.56|22854.56|22974.82|22854.82|22974.26|22854.26|10
1634928820000|2021-10-22 18:53:40|22974.35|22854.35|22976.39|22856.39|22976.39|22856.39|22974.21|22854.21|9
1634928830000|2021-10-22 18:53:50|22975.55|22855.55|22973.99|22853.99|22975.71|22855.71|22973.95|22853.95|9
1634928840000|2021-10-22 18:54:00|22974.43|22854.43|22977.08|22857.08|22977.08|22857.08|22974.25|22854.25|10
1634928850000|2021-10-22 18:54:10|22977.42|22857.42|22975.83|22855.83|22977.85|22857.85|22975.83|22855.83|10
1634928860000|2021-10-22 18:54:20|22975.66|22855.66|22974.54|22854.54|22975.66|22855.66|22974.06|22854.06|10
1634928870000|2021-10-22 18:54:30|22974.47|22854.47|22978.39|22858.39|22978.39|22858.39|22974.47|22854.47|10
1634928880000|2021-10-22 18:54:40|22978.98|22858.98|22975.45|22855.45|22978.98|22858.98|22975.45|22855.45|9
1634928890000|2021-10-22 18:54:50|22975.03|22855.03|22973.47|22853.47|22975.03|22855.03|22973.41|22853.41|10
1634928900000|2021-10-22 18:55:00|22973.22|22853.22|22974.58|22854.58|22974.58|22854.58|22972.79|22852.79|9
1634928910000|2021-10-22 18:55:10|22974.53|22854.53|22973.93|22853.93|22975.08|22855.08|22973.91|22853.91|10
1634928920000|2021-10-22 18:55:20|22973.63|22853.63|22968.32|22848.32|22973.63|22853.63|22968.32|22848.32|10
1634928930000|2021-10-22 18:55:30|22967.25|22847.25|22963.97|22843.97|22967.25|22847.25|22963.8|22843.8|10
1634928940000|2021-10-22 18:55:40|22963.79|22843.79|22965.14|22845.14|22966.16|22846.16|22963.4|22843.4|10
1634928950000|2021-10-22 18:55:50|22965.12|22845.12|22970.51|22850.51|22970.51|22850.51|22965.07|22845.07|10
1634928960000|2021-10-22 18:56:00|22971.14|22851.14|22976.76|22856.76|22976.76|22856.76|22971.14|22851.14|10
1634928970000|2021-10-22 18:56:10|22976.98|22856.98|22980.19|22860.19|22980.19|22860.19|22976.74|22856.74|10
1634928980000|2021-10-22 18:56:20|22980.01|22860.01|22990.24|22870.24|22990.24|22870.24|22980.01|22860.01|10
1634928990000|2021-10-22 18:56:30|22988.09|22868.09|23003.9|22883.9|23003.9|22883.9|22988.09|22868.09|10
1634929000000|2021-10-22 18:56:40|23004.61|22884.61|23023.51|22903.51|23023.51|22903.51|23004.61|22884.61|10
1634929010000|2021-10-22 18:56:50|23024.13|22904.13|23034.26|22914.26|23034.26|22914.26|23024.13|22904.13|10
1634929020000|2021-10-22 18:57:00|23034.95|22914.95|23045.49|22925.49|23045.49|22925.49|23034.95|22914.95|10
1634929030000|2021-10-22 18:57:10|23045.62|22925.62|23047.28|22927.28|23047.53|22927.53|23045.62|22925.62|10
1634929040000|2021-10-22 18:57:20|23047.93|22927.93|23044.08|22924.08|23047.93|22927.93|23042.29|22922.29|10
1634929050000|2021-10-22 18:57:30|23045.43|22925.43|23044.61|22924.61|23045.58|22925.58|23043.75|22923.75|10
1634929060000|2021-10-22 18:57:40|23047.34|22927.34|23048.84|22928.84|23049.25|22929.25|23046.67|22926.67|9
1634929070000|2021-10-22 18:57:50|23049.29|22929.29|23047.55|22927.55|23049.29|22929.29|23047.3|22927.3|10
1634929080000|2021-10-22 18:58:00|23047.7|22927.7|23041.46|22921.46|23047.7|22927.7|23041.46|22921.46|10
1634929090000|2021-10-22 18:58:10|23041.47|22921.47|23038.3|22918.3|23041.88|22921.88|23038.3|22918.3|10
1634929100000|2021-10-22 18:58:20|23037.91|22917.91|23033.77|22913.77|23037.91|22917.91|23033.77|22913.77|10
1634929110000|2021-10-22 18:58:30|23033.53|22913.53|23026.86|22906.86|23033.53|22913.53|23026.86|22906.86|10
1634929120000|2021-10-22 18:58:40|23026.79|22906.79|23024.32|22904.32|23027.6|22907.6|23024.32|22904.32|10
1634929130000|2021-10-22 18:58:50|23023.96|22903.96|23020.6|22900.6|23023.96|22903.96|23020.36|22900.36|10
1634929140000|2021-10-22 18:59:00|23020.53|22900.53|23018.4|22898.4|23020.53|22900.53|23018.4|22898.4|10
1634929150000|2021-10-22 18:59:10|23018.19|22898.19|23011.01|22891.01|23018.19|22898.19|23011.01|22891.01|10
1634929160000|2021-10-22 18:59:20|23008.9|22888.9|23008.06|22888.06|23009.32|22889.32|23008.06|22888.06|10
1634929170000|2021-10-22 18:59:30|23007.96|22887.96|23005.12|22885.12|23008.1|22888.1|23005.12|22885.12|10
1634929180000|2021-10-22 18:59:40|23005.65|22885.65|23001.37|22881.37|23005.65|22885.65|23001.37|22881.37|10
1634929190000|2021-10-22 18:59:50|23001.28|22881.28|23001.81|22881.81|23001.93|22881.93|23001.23|22881.23|10
1634929200000|2021-10-22 19:00:00|23000.93|22880.93|22996.85|22876.85|23001.81|22881.81|22996.85|22876.85|10
1634929210000|2021-10-22 19:00:10|22996.92|22876.92|22987.39|22867.39|22996.92|22876.92|22987.39|22867.39|10
1634929220000|2021-10-22 19:00:20|22988.66|22868.66|22977.6|22857.6|22988.66|22868.66|22977.6|22857.6|10
1634929230000|2021-10-22 19:00:30|22976.97|22856.97|22971.86|22851.86|22976.97|22856.97|22971.86|22851.86|10
1634929240000|2021-10-22 19:00:40|22971.16|22851.16|22970.9|22850.9|22971.16|22851.16|22969.36|22849.36|10
1634929250000|2021-10-22 19:00:50|22970.27|22850.27|22970.94|22850.94|22971.6|22851.6|22968.16|22848.16|10
1634929260000|2021-10-22 19:01:00|22972.59|22852.59|22976.72|22856.72|22976.72|22856.72|22972.59|22852.59|10
1634929270000|2021-10-22 19:01:10|22976.26|22856.26|22979.11|22859.11|22980.06|22860.06|22976.26|22856.26|10
1634929280000|2021-10-22 19:01:20|22976.86|22856.86|22972.22|22852.22|22976.86|22856.86|22969.62|22849.62|10
1634929290000|2021-10-22 19:01:30|22972.92|22852.92|22971.84|22851.84|22973.3|22853.3|22971.84|22851.84|9
1634929300000|2021-10-22 19:01:40|22972.17|22852.17|22970.57|22850.57|22972.86|22852.86|22970.57|22850.57|10
1634929310000|2021-10-22 19:01:50|22969.85|22849.85|22963.31|22843.31|22969.85|22849.85|22963.31|22843.31|10
1634929320000|2021-10-22 19:02:00|22962.9|22842.9|22955.47|22835.47|22962.9|22842.9|22955.47|22835.47|10
1634929330000|2021-10-22 19:02:10|22954.69|22834.69|22948.58|22828.58|22954.69|22834.69|22948.54|22828.54|10
1634929340000|2021-10-22 19:02:20|22948.85|22828.85|22952.28|22832.28|22952.31|22832.31|22948.85|22828.85|10
1634929350000|2021-10-22 19:02:30|22952.08|22832.08|22952.29|22832.29|22952.94|22832.94|22950.65|22830.65|9
1634929360000|2021-10-22 19:02:40|22952.06|22832.06|22949.81|22829.81|22952.44|22832.44|22949.81|22829.81|8
1634929370000|2021-10-22 19:02:50|22950.43|22830.43|22946.24|22826.24|22950.43|22830.43|22946.24|22826.24|10
1634929380000|2021-10-22 19:03:00|22945.53|22825.53|22941.49|22821.49|22945.53|22825.53|22941.49|22821.49|10
1634929390000|2021-10-22 19:03:10|22940.31|22820.31|22942.52|22822.52|22942.52|22822.52|22940.31|22820.31|10
1634929400000|2021-10-22 19:03:20|22944.12|22824.12|22944.85|22824.85|22946.89|22826.89|22944.12|22824.12|10
1634929410000|2021-10-22 19:03:30|22945.77|22825.77|22942.47|22822.47|22945.77|22825.77|22942.47|22822.47|9
1634929420000|2021-10-22 19:03:40|22942.34|22822.34|22938.01|22818.01|22942.36|22822.36|22937.08|22817.08|10
1634929430000|2021-10-22 19:03:50|22937.86|22817.86|22937.93|22817.93|22939.08|22819.08|22936.98|22816.98|10
1634929440000|2021-10-22 19:04:00|22938.07|22818.07|22937.32|22817.32|22939.92|22819.92|22937.32|22817.32|10
1634929450000|2021-10-22 19:04:10|22935.44|22815.44|22932.22|22812.22|22935.98|22815.98|22932.01|22812.01|10
1634929460000|2021-10-22 19:04:20|22931.96|22811.96|22927.45|22807.45|22931.96|22811.96|22927.45|22807.45|10
1634929470000|2021-10-22 19:04:30|22926.41|22806.41|22925.16|22805.16|22927.15|22807.15|22925.16|22805.16|10
1634929480000|2021-10-22 19:04:40|22925.09|22805.09|22926.91|22806.91|22926.91|22806.91|22925.09|22805.09|10
1634929490000|2021-10-22 19:04:50|22926.68|22806.68|22926.39|22806.39|22927.27|22807.27|22925.84|22805.84|9
1634929500000|2021-10-22 19:05:00|22926.81|22806.81|22930.59|22810.59|22930.7|22810.7|22926.81|22806.81|10
1634929510000|2021-10-22 19:05:10|22932.83|22812.83|22934.93|22814.93|22935.6|22815.6|22932.77|22812.77|10
1634929520000|2021-10-22 19:05:20|22934.59|22814.59|22928.39|22808.39|22934.59|22814.59|22928.39|22808.39|10
1634929530000|2021-10-22 19:05:30|22927.34|22807.34|22926.98|22806.98|22927.34|22807.34|22925.84|22805.84|10
1634929540000|2021-10-22 19:05:40|22926.81|22806.81|22925.19|22805.19|22927.93|22807.93|22925.19|22805.19|10
1634929550000|2021-10-22 19:05:50|22924.91|22804.91|22923.12|22803.12|22924.91|22804.91|22922.1|22802.1|9
1634929560000|2021-10-22 19:06:00|22922.29|22802.29|22922.37|22802.37|22922.67|22802.67|22921.66|22801.66|10
1634929570000|2021-10-22 19:06:10|22920.52|22800.52|22914.6|22794.6|22920.52|22800.52|22914.43|22794.43|10
1634929580000|2021-10-22 19:06:20|22914.43|22794.43|22912.87|22792.87|22915|22795|22912.62|22792.62|10
1634929590000|2021-10-22 19:06:30|22912.99|22792.99|22905.42|22785.42|22913.75|22793.75|22905.42|22785.42|10
1634929600000|2021-10-22 19:06:40|22905.27|22785.27|22902.97|22782.97|22905.27|22785.27|22901.64|22781.64|10
1634929610000|2021-10-22 19:06:50|22902.02|22782.02|22903.58|22783.58|22904.17|22784.17|22902.02|22782.02|10
1634929620000|2021-10-22 19:07:00|22902.31|22782.31|22896.18|22776.18|22902.31|22782.31|22896.18|22776.18|10
1634929630000|2021-10-22 19:07:10|22895.47|22775.47|22894.08|22774.08|22895.47|22775.47|22892.47|22772.47|9
1634929640000|2021-10-22 19:07:20|22893.81|22773.81|22889.66|22769.66|22893.81|22773.81|22889.66|22769.66|10
1634929650000|2021-10-22 19:07:30|22889.73|22769.73|22890.98|22770.98|22890.98|22770.98|22889.57|22769.57|10
1634929660000|2021-10-22 19:07:40|22892.65|22772.65|22889.31|22769.31|22892.73|22772.73|22889.31|22769.31|10
1634929670000|2021-10-22 19:07:50|22889.02|22769.02|22887.18|22767.18|22890.27|22770.27|22886.85|22766.85|10
1634929680000|2021-10-22 19:08:00|22886.82|22766.82|22890|22770|22890.07|22770.07|22886.82|22766.82|10
1634929690000|2021-10-22 19:08:10|22890.35|22770.35|22896.84|22776.84|22896.84|22776.84|22890.26|22770.26|10
1634929700000|2021-10-22 19:08:20|22895.88|22775.88|22899.01|22779.01|22899.38|22779.38|22895.88|22775.88|10
1634929710000|2021-10-22 19:08:30|22899.69|22779.69|22902.94|22782.94|22902.94|22782.94|22899.69|22779.69|10
1634929720000|2021-10-22 19:08:40|22908.09|22788.09|22911.68|22791.68|22911.68|22791.68|22908.09|22788.09|10
1634929730000|2021-10-22 19:08:50|22912.12|22792.12|22910.33|22790.33|22912.8|22792.8|22910.33|22790.33|10
1634929740000|2021-10-22 19:09:00|22909.48|22789.48|22908.72|22788.72|22910.25|22790.25|22908.4|22788.4|9
1634929750000|2021-10-22 19:09:10|22908.7|22788.7|22906.46|22786.46|22909.27|22789.27|22906.11|22786.11|9
1634929760000|2021-10-22 19:09:20|22906.19|22786.19|22909.04|22789.04|22909.64|22789.64|22905.94|22785.94|10
1634929770000|2021-10-22 19:09:30|22908.7|22788.7|22908.23|22788.23|22908.7|22788.7|22908.02|22788.02|9
1634929780000|2021-10-22 19:09:40|22907.97|22787.97|22905.41|22785.41|22907.97|22787.97|22905.41|22785.41|10
1634929790000|2021-10-22 19:09:50|22905.27|22785.27|22900.43|22780.43|22905.27|22785.27|22900.43|22780.43|10
1634929800000|2021-10-22 19:10:00|22899.81|22779.81|22904.28|22784.28|22904.51|22784.51|22899.81|22779.81|10
1634929810000|2021-10-22 19:10:10|22904.16|22784.16|22904.01|22784.01|22904.96|22784.96|22903.45|22783.45|10
1634929820000|2021-10-22 19:10:20|22903.27|22783.27|22913.71|22793.71|22913.71|22793.71|22903.27|22783.27|10
1634929830000|2021-10-22 19:10:30|22912.57|22792.57|22916.68|22796.68|22917.06|22797.06|22912.35|22792.35|10
1634929840000|2021-10-22 19:10:40|22916.44|22796.44|22918.6|22798.6|22919.75|22799.75|22916.44|22796.44|10
1634929850000|2021-10-22 19:10:50|22919.45|22799.45|22915.81|22795.81|22919.45|22799.45|22915.81|22795.81|10
1634929860000|2021-10-22 19:11:00|22915.95|22795.95|22914.12|22794.12|22915.98|22795.98|22913.45|22793.45|10
1634929870000|2021-10-22 19:11:10|22913.29|22793.29|22914.6|22794.6|22914.6|22794.6|22912.79|22792.79|9
1634929880000|2021-10-22 19:11:20|22914.17|22794.17|22921.85|22801.85|22921.85|22801.85|22914.17|22794.17|10
1634929890000|2021-10-22 19:11:30|22921.65|22801.65|22925.69|22805.69|22925.69|22805.69|22921.42|22801.42|10
1634929900000|2021-10-22 19:11:40|22926.17|22806.17|22928.18|22808.18|22928.35|22808.35|22926.17|22806.17|10
1634929910000|2021-10-22 19:11:50|22929.28|22809.28|22931.63|22811.63|22931.63|22811.63|22928.17|22808.17|10
1634929920000|2021-10-22 19:12:00|22931.46|22811.46|22926.65|22806.65|22931.46|22811.46|22926.47|22806.47|10
1634929930000|2021-10-22 19:12:10|22925.05|22805.05|22922.33|22802.33|22925.05|22805.05|22921.2|22801.2|10
1634929940000|2021-10-22 19:12:20|22922.2|22802.2|22927.22|22807.22|22927.22|22807.22|22922.2|22802.2|10
1634929950000|2021-10-22 19:12:30|22927.86|22807.86|22925.54|22805.54|22928.47|22808.47|22925.22|22805.22|10
1634929960000|2021-10-22 19:12:40|22925.71|22805.71|22926.4|22806.4|22927.74|22807.74|22925.57|22805.57|9
1634929970000|2021-10-22 19:12:50|22925.28|22805.28|22924.6|22804.6|22927.18|22807.18|22924.6|22804.6|10
1634929980000|2021-10-22 19:13:00|22924.67|22804.67|22918.18|22798.18|22924.67|22804.67|22918.18|22798.18|10
1634929990000|2021-10-22 19:13:10|22916.83|22796.83|22920.56|22800.56|22920.76|22800.76|22915.41|22795.41|10
1634930000000|2021-10-22 19:13:20|22921.43|22801.43|22921.81|22801.81|22922.59|22802.59|22920.74|22800.74|10
1634930010000|2021-10-22 19:13:30|22921.93|22801.93|22920.74|22800.74|22921.93|22801.93|22919.72|22799.72|10
1634930020000|2021-10-22 19:13:40|22920.86|22800.86|22918.37|22798.37|22921.17|22801.17|22917.88|22797.88|10
1634930030000|2021-10-22 19:13:50|22918.44|22798.44|22915|22795|22918.44|22798.44|22915|22795|10
1634930040000|2021-10-22 19:14:00|22913.73|22793.73|22911.32|22791.32|22914.26|22794.26|22908.77|22788.77|10
1634930050000|2021-10-22 19:14:10|22911.72|22791.72|22919.04|22799.04|22919.87|22799.87|22911.72|22791.72|10
1634930060000|2021-10-22 19:14:20|22921.27|22801.27|22932.77|22812.77|22932.77|22812.77|22919.5|22799.5|10
1634930070000|2021-10-22 19:14:30|22932.29|22812.29|22934.89|22814.89|22935.39|22815.39|22932.29|22812.29|10
1634930080000|2021-10-22 19:14:40|22934.64|22814.64|22934.09|22814.09|22934.86|22814.86|22932.86|22812.86|10
1634930090000|2021-10-22 19:14:50|22933.91|22813.91|22935.87|22815.87|22936.8|22816.8|22933.91|22813.91|10
1634930100000|2021-10-22 19:15:00|22935.44|22815.44|22936.54|22816.54|22936.54|22816.54|22932.11|22812.11|10
1634930110000|2021-10-22 19:15:10|22936.78|22816.78|22938.31|22818.31|22938.5|22818.5|22935.22|22815.22|10
1634930120000|2021-10-22 19:15:20|22938.05|22818.05|22938.96|22818.96|22938.96|22818.96|22936.91|22816.91|10
1634930130000|2021-10-22 19:15:30|22939.63|22819.63|22943.29|22823.29|22943.29|22823.29|22939.63|22819.63|9
1634930140000|2021-10-22 19:15:40|22945.3|22825.3|22952.47|22832.47|22952.47|22832.47|22945.3|22825.3|10
1634930150000|2021-10-22 19:15:50|22953.46|22833.46|22955.28|22835.28|22956.13|22836.13|22953.46|22833.46|9
1634930160000|2021-10-22 19:16:00|22956.72|22836.72|22957.83|22837.83|22957.83|22837.83|22955.51|22835.51|10
1634930170000|2021-10-22 19:16:10|22957.88|22837.88|22959.08|22839.08|22959.08|22839.08|22956.06|22836.06|10
1634930180000|2021-10-22 19:16:20|22959.3|22839.3|22964.21|22844.21|22964.21|22844.21|22959.25|22839.25|10
1634930190000|2021-10-22 19:16:30|22963.42|22843.42|22965.25|22845.25|22965.25|22845.25|22962.75|22842.75|9
1634930200000|2021-10-22 19:16:40|22965.19|22845.19|22972.77|22852.77|22972.77|22852.77|22965.19|22845.19|10
1634930210000|2021-10-22 19:16:50|22973.05|22853.05|22979.18|22859.18|22979.18|22859.18|22972.4|22852.4|10
1634930220000|2021-10-22 19:17:00|22978.56|22858.56|22979.66|22859.66|22979.8|22859.8|22978.05|22858.05|10
1634930230000|2021-10-22 19:17:10|22980.81|22860.81|22986.38|22866.38|22986.38|22866.38|22980.81|22860.81|10
1634930240000|2021-10-22 19:17:20|22985.99|22865.99|22986.02|22866.02|22987.74|22867.74|22985.39|22865.39|10
1634930250000|2021-10-22 19:17:30|22986.08|22866.08|22989.5|22869.5|22989.55|22869.55|22986.08|22866.08|9
1634930260000|2021-10-22 19:17:40|22989.05|22869.05|22988.87|22868.87|22990.07|22870.07|22988.5|22868.5|10
1634930270000|2021-10-22 19:17:50|22988.89|22868.89|22981.97|22861.97|22989.03|22869.03|22981.97|22861.97|10
1634930280000|2021-10-22 19:18:00|22980.25|22860.25|22973.64|22853.64|22980.25|22860.25|22973.64|22853.64|10
1634930290000|2021-10-22 19:18:10|22973.28|22853.28|22967.58|22847.58|22973.28|22853.28|22967.58|22847.58|10
1634930300000|2021-10-22 19:18:20|22966.86|22846.86|22958.62|22838.62|22966.86|22846.86|22958.62|22838.62|10
1634930310000|2021-10-22 19:18:30|22958.45|22838.45|22961.45|22841.45|22961.81|22841.81|22958.45|22838.45|10
1634930320000|2021-10-22 19:18:40|22961.49|22841.49|22960.35|22840.35|22963.9|22843.9|22959.8|22839.8|10
1634930330000|2021-10-22 19:18:50|22958.05|22838.05|22951.06|22831.06|22958.05|22838.05|22951.06|22831.06|10
1634930340000|2021-10-22 19:19:00|22950.2|22830.2|22944.31|22824.31|22950.2|22830.2|22944.31|22824.31|10
1634930350000|2021-10-22 19:19:10|22945.36|22825.36|22943.22|22823.22|22945.5|22825.5|22942.82|22822.82|10
1634930360000|2021-10-22 19:19:20|22943.36|22823.36|22942.34|22822.34|22943.69|22823.69|22942.34|22822.34|10
1634930370000|2021-10-22 19:19:30|22941.79|22821.79|22939.41|22819.41|22942.36|22822.36|22939.41|22819.41|10
1634930380000|2021-10-22 19:19:40|22940.44|22820.44|22951.4|22831.4|22951.4|22831.4|22938.84|22818.84|10
1634930390000|2021-10-22 19:19:50|22951.13|22831.13|22970.89|22850.89|22970.89|22850.89|22951.13|22831.13|10
1634930400000|2021-10-22 19:20:00|22971.72|22851.72|22974.4|22854.4|22974.4|22854.4|22971.72|22851.72|10
1634930410000|2021-10-22 19:20:10|22973.78|22853.78|22971.93|22851.93|22974.88|22854.88|22971.48|22851.48|10
1634930420000|2021-10-22 19:20:20|22970.19|22850.19|22973.32|22853.32|22973.32|22853.32|22970.19|22850.19|10
1634930430000|2021-10-22 19:20:30|22973.35|22853.35|22974.49|22854.49|22974.49|22854.49|22973.35|22853.35|9
1634930440000|2021-10-22 19:20:40|22974.26|22854.26|22972.99|22852.99|22975.05|22855.05|22972.99|22852.99|10
1634930450000|2021-10-22 19:20:50|22973.6|22853.6|22974.93|22854.93|22975.8|22855.8|22973.23|22853.23|8
1634930460000|2021-10-22 19:21:00|22976.41|22856.41|22974.62|22854.62|22976.44|22856.44|22974.18|22854.18|10
1634930470000|2021-10-22 19:21:10|22975.47|22855.47|22972.79|22852.79|22975.47|22855.47|22972.79|22852.79|10
1634930480000|2021-10-22 19:21:20|22972.66|22852.66|22977.07|22857.07|22977.32|22857.32|22972.66|22852.66|10
1634930490000|2021-10-22 19:21:30|22977.53|22857.53|22980.01|22860.01|22982.36|22862.36|22977.53|22857.53|10
1634930500000|2021-10-22 19:21:40|22980.19|22860.19|22993.4|22873.4|22993.4|22873.4|22980.19|22860.19|10
1634930510000|2021-10-22 19:21:50|22993.59|22873.59|22994.98|22874.98|22994.98|22874.98|22992.23|22872.23|10
1634930520000|2021-10-22 19:22:00|22998.33|22878.33|23005.95|22885.95|23005.95|22885.95|22998.33|22878.33|10
1634930530000|2021-10-22 19:22:10|23006.03|22886.03|23009.05|22889.05|23009.05|22889.05|23005.21|22885.21|10
1634930540000|2021-10-22 19:22:20|23008.92|22888.92|23009.21|22889.21|23009.24|22889.24|23007.82|22887.82|9
1634930550000|2021-10-22 19:22:30|23009.6|22889.6|23013.12|22893.12|23013.33|22893.33|23009.6|22889.6|10
1634930560000|2021-10-22 19:22:40|23012.86|22892.86|23019.24|22899.24|23019.24|22899.24|23012.86|22892.86|10
1634930570000|2021-10-22 19:22:50|23018.74|22898.74|23026.43|22906.43|23026.43|22906.43|23018.74|22898.74|10
1634930580000|2021-10-22 19:23:00|23027.51|22907.51|23029|22909|23029.59|22909.59|23027.41|22907.41|10
1634930590000|2021-10-22 19:23:10|23028.32|22908.32|23025.64|22905.64|23028.37|22908.37|23024.31|22904.31|10
1634930600000|2021-10-22 19:23:20|23027.47|22907.47|23035.36|22915.36|23035.36|22915.36|23027.47|22907.47|10
1634930610000|2021-10-22 19:23:30|23038.34|22918.34|23037.33|22917.33|23039.03|22919.03|23037.33|22917.33|9
1634930620000|2021-10-22 19:23:40|23036.81|22916.81|23033.91|22913.91|23037.17|22917.17|23033.91|22913.91|10
1634930630000|2021-10-22 19:23:50|23035.43|22915.43|23038.35|22918.35|23038.72|22918.72|23035.43|22915.43|10
1634930640000|2021-10-22 19:24:00|23038.12|22918.12|23037.71|22917.71|23038.12|22918.12|23036.28|22916.28|10
1634930650000|2021-10-22 19:24:10|23037.51|22917.51|23037.06|22917.06|23038.49|22918.49|23036.45|22916.45|10
1634930660000|2021-10-22 19:24:20|23035.14|22915.14|23036.58|22916.58|23036.58|22916.58|23032.78|22912.78|10
1634930670000|2021-10-22 19:24:30|23036.39|22916.39|23038.86|22918.86|23038.91|22918.91|23035.5|22915.5|10
1634930680000|2021-10-22 19:24:40|23038.16|22918.16|23037.98|22917.98|23038.51|22918.51|23037.37|22917.37|10
1634930690000|2021-10-22 19:24:50|23036.98|22916.98|23032.4|22912.4|23037.16|22917.16|23032.4|22912.4|10
1634930700000|2021-10-22 19:25:00|23030.69|22910.69|23026.14|22906.14|23031.84|22911.84|23026.14|22906.14|10
1634930710000|2021-10-22 19:25:10|23024.69|22904.69|23025.75|22905.75|23025.75|22905.75|23023.97|22903.97|9
1634930720000|2021-10-22 19:25:20|23026.81|22906.81|23031.71|22911.71|23031.71|22911.71|23026.81|22906.81|10
1634930730000|2021-10-22 19:25:30|23031.55|22911.55|23029.81|22909.81|23031.55|22911.55|23029.81|22909.81|9
1634930740000|2021-10-22 19:25:40|23028.73|22908.73|23028.96|22908.96|23029.11|22909.11|23027.94|22907.94|10
1634930750000|2021-10-22 19:25:50|23028.49|22908.49|23025.67|22905.67|23028.49|22908.49|23025.67|22905.67|10
1634930760000|2021-10-22 19:26:00|23023.9|22903.9|23025.53|22905.53|23026.14|22906.14|23023.47|22903.47|10
1634930770000|2021-10-22 19:26:10|23025.21|22905.21|23024.9|22904.9|23026.38|22906.38|23024.79|22904.79|10
1634930780000|2021-10-22 19:26:20|23026.18|22906.18|23031.18|22911.18|23031.18|22911.18|23025.86|22905.86|10
1634930790000|2021-10-22 19:26:30|23031.59|22911.59|23035.67|22915.67|23035.67|22915.67|23031.59|22911.59|9
1634930800000|2021-10-22 19:26:40|23035.34|22915.34|23042.5|22922.5|23042.5|22922.5|23035.34|22915.34|10
1634930810000|2021-10-22 19:26:50|23044.06|22924.06|23048.61|22928.61|23048.61|22928.61|23044.06|22924.06|10
1634930820000|2021-10-22 19:27:00|23048.87|22928.87|23062.96|22942.96|23062.96|22942.96|23048.87|22928.87|10
1634930830000|2021-10-22 19:27:10|23063.3|22943.3|23059.9|22939.9|23066.17|22946.17|23059.9|22939.9|10
1634930840000|2021-10-22 19:27:20|23057.95|22937.95|23052.97|22932.97|23057.95|22937.95|23052.97|22932.97|10
1634930850000|2021-10-22 19:27:30|23052.14|22932.14|23046.9|22926.9|23052.26|22932.26|23046.9|22926.9|10
1634930860000|2021-10-22 19:27:40|23047.64|22927.64|23046.53|22926.53|23047.64|22927.64|23045.56|22925.56|10
1634930870000|2021-10-22 19:27:50|23046.48|22926.48|23052.17|22932.17|23052.17|22932.17|23045.9|22925.9|10
1634930880000|2021-10-22 19:28:00|23051.56|22931.56|23050.85|22930.85|23051.56|22931.56|23050.46|22930.46|10
1634930890000|2021-10-22 19:28:10|23051.47|22931.47|23048.84|22928.84|23051.47|22931.47|23047.96|22927.96|10
1634930900000|2021-10-22 19:28:20|23049.01|22929.01|23045.62|22925.62|23049.08|22929.08|23045.62|22925.62|9
1634930910000|2021-10-22 19:28:30|23045.01|22925.01|23042.55|22922.55|23045.01|22925.01|23042.55|22922.55|10
1634930920000|2021-10-22 19:28:40|23041.95|22921.95|23044.26|22924.26|23044.26|22924.26|23041.9|22921.9|10
1634930930000|2021-10-22 19:28:50|23042.04|22922.04|23062.23|22942.23|23062.23|22942.23|23042.04|22922.04|10
1634930940000|2021-10-22 19:29:00|23063.48|22943.48|23070.37|22950.37|23070.45|22950.45|23063.48|22943.48|10
1634930950000|2021-10-22 19:29:10|23069.85|22949.85|23072.32|22952.32|23072.62|22952.62|23069.85|22949.85|10
1634930960000|2021-10-22 19:29:20|23072.47|22952.47|23079.26|22959.26|23079.26|22959.26|23072.47|22952.47|10
1634930970000|2021-10-22 19:29:30|23079.97|22959.97|23078.21|22958.21|23081.33|22961.33|23078.21|22958.21|10
1634930980000|2021-10-22 19:29:40|23078.49|22958.49|23080.8|22960.8|23080.9|22960.9|23077.01|22957.01|10
1634930990000|2021-10-22 19:29:50|23081.1|22961.1|23084.23|22964.23|23084.9|22964.9|23080.99|22960.99|10
1634931000000|2021-10-22 19:30:00|23084.39|22964.39|23087.58|22967.58|23087.58|22967.58|23084.31|22964.31|10
1634931010000|2021-10-22 19:30:10|23086.36|22966.36|23078.96|22958.96|23088.16|22968.16|23078.96|22958.96|10
1634931020000|2021-10-22 19:30:20|23078.8|22958.8|23071.92|22951.92|23078.8|22958.8|23071.92|22951.92|10
1634931030000|2021-10-22 19:30:30|23071.88|22951.88|23069.76|22949.76|23071.88|22951.88|23069.31|22949.31|10
1634931040000|2021-10-22 19:30:40|23069.69|22949.69|23068.29|22948.29|23070.48|22950.48|23066.71|22946.71|10
1634931050000|2021-10-22 19:30:50|23068.04|22948.04|23065|22945|23068.04|22948.04|23065|22945|10
1634931060000|2021-10-22 19:31:00|23064.77|22944.77|23074.3|22954.3|23074.3|22954.3|23064.77|22944.77|10
1634931070000|2021-10-22 19:31:10|23075.45|22955.45|23081.11|22961.11|23081.64|22961.64|23075.45|22955.45|10
1634931080000|2021-10-22 19:31:20|23081.4|22961.4|23078.96|22958.96|23081.4|22961.4|23078.52|22958.52|10
1634931090000|2021-10-22 19:31:30|23077.92|22957.92|23077.82|22957.82|23077.92|22957.92|23076.19|22956.19|10
1634931100000|2021-10-22 19:31:40|23078.53|22958.53|23076.95|22956.95|23081|22961|23076.95|22956.95|10
1634931110000|2021-10-22 19:31:50|23076.76|22956.76|23075.37|22955.37|23077.27|22957.27|23074.86|22954.86|10
1634931120000|2021-10-22 19:32:00|23075.03|22955.03|23073.68|22953.68|23075.03|22955.03|23073.29|22953.29|10
1634931130000|2021-10-22 19:32:10|23072.62|22952.62|23077.89|22957.89|23077.89|22957.89|23072.62|22952.62|10
1634931140000|2021-10-22 19:32:20|23078.1|22958.1|23081.42|22961.42|23082.39|22962.39|23078.03|22958.03|10
1634931150000|2021-10-22 19:32:30|23082.86|22962.86|23083.76|22963.76|23084.59|22964.59|23082.22|22962.22|10
1634931160000|2021-10-22 19:32:40|23082.54|22962.54|23083.97|22963.97|23084.24|22964.24|23082.54|22962.54|10
1634931170000|2021-10-22 19:32:50|23083.64|22963.64|23082.02|22962.02|23083.64|22963.64|23081.91|22961.91|10
1634931180000|2021-10-22 19:33:00|23082.17|22962.17|23082.82|22962.82|23082.82|22962.82|23081.69|22961.69|10
1634931190000|2021-10-22 19:33:10|23082.43|22962.43|23076.4|22956.4|23082.44|22962.44|23076.4|22956.4|10
1634931200000|2021-10-22 19:33:20|23075.37|22955.37|23070.95|22950.95|23075.85|22955.85|23067.76|22947.76|10
1634931210000|2021-10-22 19:33:30|23069.96|22949.96|23066.97|22946.97|23069.96|22949.96|23066.78|22946.78|10
1634931220000|2021-10-22 19:33:40|23067.09|22947.09|23068.28|22948.28|23068.46|22948.46|23066.27|22946.27|10
1634931230000|2021-10-22 19:33:50|23068.32|22948.32|23069.27|22949.27|23069.27|22949.27|23068.07|22948.07|9
1634931240000|2021-10-22 19:34:00|23069.08|22949.08|23064|22944|23069.08|22949.08|23064|22944|10
1634931250000|2021-10-22 19:34:10|23063.66|22943.66|23055.84|22935.84|23063.66|22943.66|23055.84|22935.84|10
1634931260000|2021-10-22 19:34:20|23055.64|22935.64|23053.26|22933.26|23055.64|22935.64|23053.26|22933.26|10
1634931270000|2021-10-22 19:34:30|23053|22933|23051.66|22931.66|23053.36|22933.36|23051.66|22931.66|10
1634931280000|2021-10-22 19:34:40|23051.75|22931.75|23053.21|22933.21|23053.21|22933.21|23050.8|22930.8|10
1634931290000|2021-10-22 19:34:50|23053.27|22933.27|23054.39|22934.39|23054.39|22934.39|23052.62|22932.62|10
1634931300000|2021-10-22 19:35:00|23054.26|22934.26|23055.46|22935.46|23055.82|22935.82|23054|22934|10
1634931310000|2021-10-22 19:35:10|23054.91|22934.91|23059.71|22939.71|23059.71|22939.71|23054.1|22934.1|10
1634931320000|2021-10-22 19:35:20|23058.93|22938.93|23069.34|22949.34|23069.34|22949.34|23058.93|22938.93|10
1634931330000|2021-10-22 19:35:30|23070.41|22950.41|23072.18|22952.18|23072.5|22952.5|23069.97|22949.97|10
1634931340000|2021-10-22 19:35:40|23071.08|22951.08|23063.95|22943.95|23071.08|22951.08|23063.95|22943.95|10
1634931350000|2021-10-22 19:35:50|23063.89|22943.89|23059.97|22939.97|23063.89|22943.89|23059.46|22939.46|10
1634931360000|2021-10-22 19:36:00|23060.22|22940.22|23058.19|22938.19|23060.22|22940.22|23058.12|22938.12|10
1634931370000|2021-10-22 19:36:10|23057.97|22937.97|23057.93|22937.93|23059.32|22939.32|23057.93|22937.93|9
1634931380000|2021-10-22 19:36:20|23059.21|22939.21|23059.41|22939.41|23060.59|22940.59|23058.67|22938.67|10
1634931390000|2021-10-22 19:36:30|23059.4|22939.4|23058.65|22938.65|23060.88|22940.88|23058.65|22938.65|10
1634931400000|2021-10-22 19:36:40|23058.76|22938.76|23062.51|22942.51|23062.51|22942.51|23058.76|22938.76|10
1634931410000|2021-10-22 19:36:50|23063.42|22943.42|23067.98|22947.98|23068|22948|23063.42|22943.42|10
1634931420000|2021-10-22 19:37:00|23068.47|22948.47|23066.89|22946.89|23068.48|22948.48|23066.28|22946.28|10
1634931430000|2021-10-22 19:37:10|23065.89|22945.89|23070.95|22950.95|23070.95|22950.95|23065.69|22945.69|10
1634931440000|2021-10-22 19:37:20|23070.56|22950.56|23072.66|22952.66|23073.66|22953.66|23070.14|22950.14|10
1634931450000|2021-10-22 19:37:30|23071.97|22951.97|23071.27|22951.27|23071.97|22951.97|23070.5|22950.5|8
1634931460000|2021-10-22 19:37:40|23070.35|22950.35|23069.81|22949.81|23070.35|22950.35|23068.65|22948.65|10
1634931470000|2021-10-22 19:37:50|23070.8|22950.8|23071.49|22951.49|23071.54|22951.54|23070.7|22950.7|10
1634931480000|2021-10-22 19:38:00|23071.72|22951.72|23072.67|22952.67|23073.14|22953.14|23071.72|22951.72|10
1634931490000|2021-10-22 19:38:10|23072.18|22952.18|23071.08|22951.08|23072.35|22952.35|23071.08|22951.08|10
1634931500000|2021-10-22 19:38:20|23070.78|22950.78|23068.76|22948.76|23071.14|22951.14|23068.62|22948.62|10
1634931510000|2021-10-22 19:38:30|23068.96|22948.96|23060.05|22940.05|23068.96|22948.96|23060.05|22940.05|10
1634931520000|2021-10-22 19:38:40|23058.02|22938.02|23053.95|22933.95|23058.02|22938.02|23053.95|22933.95|10
1634931530000|2021-10-22 19:38:50|23054.17|22934.17|23053.42|22933.42|23055.02|22935.02|23053.42|22933.42|10
1634931540000|2021-10-22 19:39:00|23054.21|22934.21|23050.21|22930.21|23054.21|22934.21|23050.21|22930.21|10
1634931550000|2021-10-22 19:39:10|23050.03|22930.03|23047.5|22927.5|23050.03|22930.03|23047.15|22927.15|10
1634931560000|2021-10-22 19:39:20|23047.33|22927.33|23046.11|22926.11|23048.56|22928.56|23046.11|22926.11|10
1634931570000|2021-10-22 19:39:30|23046.26|22926.26|23044.36|22924.36|23046.33|22926.33|23044.36|22924.36|9
1634931580000|2021-10-22 19:39:40|23043.2|22923.2|23041.2|22921.2|23043.2|22923.2|23041.2|22921.2|9
1634931590000|2021-10-22 19:39:50|23039.93|22919.93|23037.74|22917.74|23040.01|22920.01|23037.74|22917.74|10
1634931600000|2021-10-22 19:40:00|23037.76|22917.76|23031.01|22911.01|23038.4|22918.4|23031.01|22911.01|10
1634931610000|2021-10-22 19:40:10|23030.28|22910.28|23029.09|22909.09|23031.66|22911.66|23029.09|22909.09|9
1634931620000|2021-10-22 19:40:20|23029.62|22909.62|23027.07|22907.07|23029.62|22909.62|23027.07|22907.07|10
1634931630000|2021-10-22 19:40:30|23027.32|22907.32|23026.59|22906.59|23027.32|22907.32|23026.28|22906.28|8
1634931640000|2021-10-22 19:40:40|23025.04|22905.04|23022.23|22902.23|23025.11|22905.11|23022.23|22902.23|10
1634931650000|2021-10-22 19:40:50|23022.75|22902.75|23021.38|22901.38|23022.75|22902.75|23020.61|22900.61|10
1634931660000|2021-10-22 19:41:00|23019.58|22899.58|23012.19|22892.19|23019.58|22899.58|23012.19|22892.19|10
1634931670000|2021-10-22 19:41:10|23009.42|22889.42|22999.26|22879.26|23009.43|22889.43|22999.26|22879.26|10
1634931680000|2021-10-22 19:41:20|22998.91|22878.91|22997.01|22877.01|22999.32|22879.32|22997.01|22877.01|9
1634931690000|2021-10-22 19:41:30|22997.28|22877.28|23000.87|22880.87|23001.54|22881.54|22996.85|22876.85|10
1634931700000|2021-10-22 19:41:40|22999.64|22879.64|22999.78|22879.78|23000.84|22880.84|22998.93|22878.93|10
1634931710000|2021-10-22 19:41:50|22999.08|22879.08|22996.08|22876.08|22999.08|22879.08|22995.73|22875.73|10
1634931720000|2021-10-22 19:42:00|22996.04|22876.04|22991.8|22871.8|22996.04|22876.04|22990.98|22870.98|10
1634931730000|2021-10-22 19:42:10|22992.83|22872.83|22990.89|22870.89|22992.83|22872.83|22990.33|22870.33|10
1634931740000|2021-10-22 19:42:20|22991.2|22871.2|22993.67|22873.67|22993.67|22873.67|22990.13|22870.13|9
1634931750000|2021-10-22 19:42:30|22994.19|22874.19|22991.83|22871.83|22994.19|22874.19|22991.83|22871.83|8
1634931760000|2021-10-22 19:42:40|22991.81|22871.81|22988.92|22868.92|22992.53|22872.53|22988.71|22868.71|10
1634931770000|2021-10-22 19:42:50|22989.39|22869.39|22991.64|22871.64|22991.72|22871.72|22989.1|22869.1|10
1634931780000|2021-10-22 19:43:00|22991.65|22871.65|22988.26|22868.26|22993.18|22873.18|22988.26|22868.26|10
1634931790000|2021-10-22 19:43:10|22986.55|22866.55|22983.4|22863.4|22986.55|22866.55|22982.35|22862.35|10
1634931800000|2021-10-22 19:43:20|22981.76|22861.76|22982.66|22862.66|22982.7|22862.7|22981.34|22861.34|10
1634931810000|2021-10-22 19:43:30|22982.55|22862.55|22982.77|22862.77|22983.49|22863.49|22982.46|22862.46|10
1634931820000|2021-10-22 19:43:40|22982.93|22862.93|22972.45|22852.45|22982.93|22862.93|22972.45|22852.45|10
1634931830000|2021-10-22 19:43:50|22971.84|22851.84|22971.29|22851.29|22971.84|22851.84|22968.19|22848.19|10
1634931840000|2021-10-22 19:44:00|22971.47|22851.47|22973.34|22853.34|22973.53|22853.53|22971.47|22851.47|10
1634931850000|2021-10-22 19:44:10|22972.76|22852.76|22974.52|22854.52|22974.52|22854.52|22971.91|22851.91|9
1634931860000|2021-10-22 19:44:20|22974.61|22854.61|22976.48|22856.48|22976.64|22856.64|22974.61|22854.61|10
1634931870000|2021-10-22 19:44:30|22976.69|22856.69|22976.15|22856.15|22977.3|22857.3|22976.15|22856.15|10
1634931880000|2021-10-22 19:44:40|22975.82|22855.82|22971.76|22851.76|22975.82|22855.82|22971.76|22851.76|10
1634931890000|2021-10-22 19:44:50|22969.92|22849.92|22962.28|22842.28|22969.92|22849.92|22962.21|22842.21|10
1634931900000|2021-10-22 19:45:00|22961.54|22841.54|22960.51|22840.51|22962.2|22842.2|22959.55|22839.55|10
1634931910000|2021-10-22 19:45:10|22960.16|22840.16|22961.61|22841.61|22962.04|22842.04|22960.16|22840.16|10
1634931920000|2021-10-22 19:45:20|22961.57|22841.57|22960.74|22840.74|22961.79|22841.79|22960.53|22840.53|10
1634931930000|2021-10-22 19:45:30|22960.66|22840.66|22965.2|22845.2|22966.12|22846.12|22960.66|22840.66|10
1634931940000|2021-10-22 19:45:40|22965.4|22845.4|22968.78|22848.78|22968.78|22848.78|22964.62|22844.62|10
1634931950000|2021-10-22 19:45:50|22969.05|22849.05|22971.16|22851.16|22971.16|22851.16|22968.06|22848.06|10
1634931960000|2021-10-22 19:46:00|22970.95|22850.95|22970.36|22850.36|22970.95|22850.95|22970.13|22850.13|9
1634931970000|2021-10-22 19:46:10|22970.35|22850.35|22973.41|22853.41|22973.41|22853.41|22970.35|22850.35|10
1634931980000|2021-10-22 19:46:20|22973.57|22853.57|22975.04|22855.04|22975.04|22855.04|22973.57|22853.57|10
1634931990000|2021-10-22 19:46:30|22975.08|22855.08|22976.16|22856.16|22976.92|22856.92|22975.08|22855.08|10
1634932000000|2021-10-22 19:46:40|22976|22856|22984.62|22864.62|22984.62|22864.62|22976|22856|10
1634932010000|2021-10-22 19:46:50|22984.95|22864.95|22990.2|22870.2|22990.2|22870.2|22984.95|22864.95|10
1634932020000|2021-10-22 19:47:00|22992.03|22872.03|22996.91|22876.91|22997.46|22877.46|22992.03|22872.03|10
1634932030000|2021-10-22 19:47:10|22997.09|22877.09|22998.4|22878.4|22998.74|22878.74|22997.09|22877.09|10
1634932040000|2021-10-22 19:47:20|22998.71|22878.71|23001.14|22881.14|23001.14|22881.14|22998.47|22878.47|9
1634932050000|2021-10-22 19:47:30|23001.97|22881.97|23011.58|22891.58|23011.58|22891.58|23001.97|22881.97|10
1634932060000|2021-10-22 19:47:40|23013.43|22893.43|23023.03|22903.03|23023.19|22903.19|23012.94|22892.94|10
1634932070000|2021-10-22 19:47:50|23022.65|22902.65|23026.13|22906.13|23027.48|22907.48|23022.65|22902.65|10
1634932080000|2021-10-22 19:48:00|23025.99|22905.99|23031.03|22911.03|23031.03|22911.03|23025.99|22905.99|10
1634932090000|2021-10-22 19:48:10|23031.75|22911.75|23030.78|22910.78|23032.17|22912.17|23030.78|22910.78|9
1634932100000|2021-10-22 19:48:20|23031.95|22911.95|23033.06|22913.06|23033.06|22913.06|23030.97|22910.97|10
1634932110000|2021-10-22 19:48:30|23033.32|22913.32|23033.13|22913.13|23034.39|22914.39|23033.13|22913.13|10
1634932120000|2021-10-22 19:48:40|23034.55|22914.55|23035.16|22915.16|23035.16|22915.16|23033.19|22913.19|10
1634932130000|2021-10-22 19:48:50|23033.75|22913.75|23034.99|22914.99|23034.99|22914.99|23032.57|22912.57|10
1634932140000|2021-10-22 19:49:00|23034.94|22914.94|23034.23|22914.23|23034.94|22914.94|23032.86|22912.86|10
1634932150000|2021-10-22 19:49:10|23034.55|22914.55|23037.7|22917.7|23037.7|22917.7|23034.55|22914.55|9
1634932160000|2021-10-22 19:49:20|23038.99|22918.99|23038.34|22918.34|23039.3|22919.3|23038.34|22918.34|9
1634932170000|2021-10-22 19:49:30|23037.82|22917.82|23036.74|22916.74|23038.49|22918.49|23036.74|22916.74|9
1634932180000|2021-10-22 19:49:40|23036.22|22916.22|23035.49|22915.49|23036.41|22916.41|23035.21|22915.21|10
1634932190000|2021-10-22 19:49:50|23035.44|22915.44|23025.84|22905.84|23035.44|22915.44|23025.82|22905.82|10
1634932200000|2021-10-22 19:50:00|23025.66|22905.66|23016.03|22896.03|23025.66|22905.66|23016.03|22896.03|10
1634932210000|2021-10-22 19:50:10|23014.88|22894.88|23016.8|22896.8|23016.8|22896.8|23014.88|22894.88|10
1634932220000|2021-10-22 19:50:20|23016.76|22896.76|23023|22903|23023|22903|23016.62|22896.62|10
1634932230000|2021-10-22 19:50:30|23025.4|22905.4|23035.57|22915.57|23036.07|22916.07|23025.4|22905.4|10
1634932240000|2021-10-22 19:50:40|23035.99|22915.99|23041.08|22921.08|23041.32|22921.32|23035.99|22915.99|10
1634932250000|2021-10-22 19:50:50|23041.45|22921.45|23041.98|22921.98|23042.05|22922.05|23040.37|22920.37|10
1634932260000|2021-10-22 19:51:00|23041.74|22921.74|23044.3|22924.3|23044.3|22924.3|23039.42|22919.42|10
1634932270000|2021-10-22 19:51:10|23045.04|22925.04|23050.64|22930.64|23050.64|22930.64|23045.04|22925.04|10
1634932280000|2021-10-22 19:51:20|23052.57|22932.57|23054.04|22934.04|23054.53|22934.53|23052.34|22932.34|10
1634932290000|2021-10-22 19:51:30|23054.63|22934.63|23059.62|22939.62|23060.74|22940.74|23054.63|22934.63|10
1634932300000|2021-10-22 19:51:40|23058.77|22938.77|23055.97|22935.97|23058.77|22938.77|23055.97|22935.97|10
1634932310000|2021-10-22 19:51:50|23056.45|22936.45|23054.16|22934.16|23056.45|22936.45|23054.13|22934.13|10
1634932320000|2021-10-22 19:52:00|23054.24|22934.24|23053.59|22933.59|23054.24|22934.24|23053.05|22933.05|9
1634932330000|2021-10-22 19:52:10|23055.19|22935.19|23062.38|22942.38|23062.38|22942.38|23055.19|22935.19|10
1634932340000|2021-10-22 19:52:20|23062.04|22942.04|23066.7|22946.7|23066.7|22946.7|23062.04|22942.04|9
1634932350000|2021-10-22 19:52:30|23066.42|22946.42|23074.37|22954.37|23074.37|22954.37|23066.42|22946.42|10
1634932360000|2021-10-22 19:52:40|23074.9|22954.9|23073|22953|23075.04|22955.04|23073|22953|10
1634932370000|2021-10-22 19:52:50|23073.42|22953.42|23074.95|22954.95|23076.01|22956.01|23073.42|22953.42|10
1634932380000|2021-10-22 19:53:00|23079.38|22959.38|23080.86|22960.86|23080.86|22960.86|23079.17|22959.17|10
1634932390000|2021-10-22 19:53:10|23080.96|22960.96|23081.36|22961.36|23082.42|22962.42|23080.96|22960.96|10
1634932400000|2021-10-22 19:53:20|23079.53|22959.53|23077.8|22957.8|23080.54|22960.54|23076.52|22956.52|10
1634932410000|2021-10-22 19:53:30|23076.61|22956.61|23081.2|22961.2|23081.2|22961.2|23076.4|22956.4|10
1634932420000|2021-10-22 19:53:40|23081.65|22961.65|23083.5|22963.5|23084.8|22964.8|23081.65|22961.65|10
1634932430000|2021-10-22 19:53:50|23084.17|22964.17|23084.52|22964.52|23084.52|22964.52|23082.77|22962.77|10
1634932440000|2021-10-22 19:54:00|23083.71|22963.71|23085.86|22965.86|23086|22966|23083.71|22963.71|10
1634932450000|2021-10-22 19:54:10|23086.06|22966.06|23083.82|22963.82|23086.37|22966.37|23083.58|22963.58|9
1634932460000|2021-10-22 19:54:20|23084.29|22964.29|23086.19|22966.19|23086.19|22966.19|23084.29|22964.29|9
1634932470000|2021-10-22 19:54:30|23086.21|22966.21|23089.96|22969.96|23089.96|22969.96|23086.1|22966.1|8
1634932480000|2021-10-22 19:54:40|23089.8|22969.8|23089.11|22969.11|23090.53|22970.53|23087.9|22967.9|10
1634932490000|2021-10-22 19:54:50|23089.35|22969.35|23090.33|22970.33|23090.33|22970.33|23089.35|22969.35|9
1634932500000|2021-10-22 19:55:00|23091.11|22971.11|23094.13|22974.13|23094.37|22974.37|23091.11|22971.11|10
1634932510000|2021-10-22 19:55:10|23092.84|22972.84|23093.05|22973.05|23093.05|22973.05|23092.02|22972.02|9
1634932520000|2021-10-22 19:55:20|23092.55|22972.55|23093.68|22973.68|23093.68|22973.68|23092.55|22972.55|9
1634932530000|2021-10-22 19:55:30|23093.73|22973.73|23093.02|22973.02|23093.84|22973.84|23092.65|22972.65|10
1634932540000|2021-10-22 19:55:40|23093.8|22973.8|23094.33|22974.33|23094.33|22974.33|23092.8|22972.8|9
1634932550000|2021-10-22 19:55:50|23094.2|22974.2|23097.3|22977.3|23097.3|22977.3|23093.74|22973.74|10
1634932560000|2021-10-22 19:56:00|23097.82|22977.82|23098.41|22978.41|23098.63|22978.63|23097.34|22977.34|10
1634932570000|2021-10-22 19:56:10|23099.16|22979.16|23099.37|22979.37|23101.4|22981.4|23099.16|22979.16|9
1634932580000|2021-10-22 19:56:20|23099.88|22979.88|23097.12|22977.12|23099.88|22979.88|23096.77|22976.77|10
1634932590000|2021-10-22 19:56:30|23098.46|22978.46|23099.56|22979.56|23099.62|22979.62|23097.85|22977.85|9
1634932600000|2021-10-22 19:56:40|23099.86|22979.86|23099.58|22979.58|23101.04|22981.04|23099.43|22979.43|10
1634932610000|2021-10-22 19:56:50|23098.82|22978.82|23099.91|22979.91|23099.91|22979.91|23095.47|22975.47|10
1634932620000|2021-10-22 19:57:00|23100.53|22980.53|23105.63|22985.63|23105.63|22985.63|23100.53|22980.53|10
1634932630000|2021-10-22 19:57:10|23107.8|22987.8|23110.21|22990.21|23110.21|22990.21|23107.8|22987.8|10
1634932640000|2021-10-22 19:57:20|23109.58|22989.58|23109.97|22989.97|23109.99|22989.99|23109.58|22989.58|10
1634932650000|2021-10-22 19:57:30|23110.09|22990.09|23110.67|22990.67|23111.72|22991.72|23109.63|22989.63|10
1634932660000|2021-10-22 19:57:40|23110.09|22990.09|23110.54|22990.54|23111.28|22991.28|23110.05|22990.05|10
1634932670000|2021-10-22 19:57:50|23109.58|22989.58|23112.69|22992.69|23112.69|22992.69|23109.58|22989.58|10
1634932680000|2021-10-22 19:58:00|23113.25|22993.25|23117.24|22997.24|23117.46|22997.46|23113.25|22993.25|10
1634932690000|2021-10-22 19:58:10|23117.28|22997.28|23115.75|22995.75|23117.68|22997.68|23115.49|22995.49|9
1634932700000|2021-10-22 19:58:20|23115.69|22995.69|23122.3|23002.3|23122.3|23002.3|23115.69|22995.69|10
1634932710000|2021-10-22 19:58:30|23121.46|23001.46|23116.6|22996.6|23122.68|23002.68|23116.6|22996.6|10
1634932720000|2021-10-22 19:58:40|23117.23|22997.23|23122.08|23002.08|23122.08|23002.08|23116.72|22996.72|10
1634932730000|2021-10-22 19:58:50|23120.09|23000.09|23119.41|22999.41|23120.71|23000.71|23116.89|22996.89|10
1634932740000|2021-10-22 19:59:00|23119.25|22999.25|23118.58|22998.58|23120.38|23000.38|23116.83|22996.83|10
1634932750000|2021-10-22 19:59:10|23118.5|22998.5|23117.16|22997.16|23118.75|22998.75|23116.6|22996.6|10
1634932760000|2021-10-22 19:59:20|23116.36|22996.36|23118.71|22998.71|23118.71|22998.71|23116.07|22996.07|10
1634932770000|2021-10-22 19:59:30|23118.94|22998.94|23116.99|22996.99|23119.59|22999.59|23116.96|22996.96|10
1634932780000|2021-10-22 19:59:40|23117.05|22997.05|23117.99|22997.99|23118.39|22998.39|23116.67|22996.67|10
1634932790000|2021-10-22 19:59:50|23118.03|22998.03|23120.63|23000.63|23120.63|23000.63|23117.99|22997.99|9
1634932800000|2021-10-22 20:00:00|23120.4|23000.4|23118.82|22998.82|23121.04|23001.04|23118.39|22998.39|10
1634932810000|2021-10-22 20:00:10|23116.18|22996.18|23108.83|22988.83|23117.17|22997.17|23108.83|22988.83|10
1634932820000|2021-10-22 20:00:20|23108.56|22988.56|23105.47|22985.47|23109.21|22989.21|23105.47|22985.47|10
1634932830000|2021-10-22 20:00:30|23105.09|22985.09|23106.6|22986.6|23106.6|22986.6|23103|22983|10
1634932840000|2021-10-22 20:00:40|23106.58|22986.58|23105.39|22985.39|23106.59|22986.59|23105.08|22985.08|10
1634932850000|2021-10-22 20:00:50|23105.07|22985.07|23097.15|22977.15|23105.07|22985.07|23096.86|22976.86|10
1634932860000|2021-10-22 20:01:00|23097.92|22977.92|23089.71|22969.71|23099.07|22979.07|23089.71|22969.71|10
1634932870000|2021-10-22 20:01:10|23087.21|22967.21|23087.15|22967.15|23087.86|22967.86|23085.94|22965.94|10
1634932880000|2021-10-22 20:01:20|23085.74|22965.74|23086.52|22966.52|23088.2|22968.2|23085.74|22965.74|10
1634932890000|2021-10-22 20:01:30|23086.54|22966.54|23092.25|22972.25|23092.25|22972.25|23086.54|22966.54|10
1634932900000|2021-10-22 20:01:40|23092.99|22972.99|23099.15|22979.15|23099.15|22979.15|23092.99|22972.99|10
1634932910000|2021-10-22 20:01:50|23099.67|22979.67|23093.51|22973.51|23099.67|22979.67|23093.51|22973.51|10
1634932920000|2021-10-22 20:02:00|23093.2|22973.2|23085.25|22965.25|23093.35|22973.35|23085.25|22965.25|10
1634932930000|2021-10-22 20:02:10|23086.24|22966.24|23091.89|22971.89|23091.89|22971.89|23085.01|22965.01|10
1634932940000|2021-10-22 20:02:20|23093.26|22973.26|23100.96|22980.96|23100.96|22980.96|23093.26|22973.26|10
1634932950000|2021-10-22 20:02:30|23101.27|22981.27|23111.93|22991.93|23113.27|22993.27|23101.27|22981.27|10
1634932960000|2021-10-22 20:02:40|23111.11|22991.11|23099.75|22979.75|23111.11|22991.11|23099.22|22979.22|10
1634932970000|2021-10-22 20:02:50|23099.3|22979.3|23097.61|22977.61|23099.33|22979.33|23096.75|22976.75|10
1634932980000|2021-10-22 20:03:00|23097.52|22977.52|23093.92|22973.92|23097.52|22977.52|23093.92|22973.92|10
1634932990000|2021-10-22 20:03:10|23094.12|22974.12|23091.7|22971.7|23095.12|22975.12|23091.7|22971.7|10
1634933000000|2021-10-22 20:03:20|23092.15|22972.15|23093.76|22973.76|23093.76|22973.76|23092.15|22972.15|10
1634933010000|2021-10-22 20:03:30|23093.56|22973.56|23100.14|22980.14|23100.14|22980.14|23092.67|22972.67|10
1634933020000|2021-10-22 20:03:40|23100.97|22980.97|23103.53|22983.53|23105.5|22985.5|23100.97|22980.97|10
1634933030000|2021-10-22 20:03:50|23103.23|22983.23|23098.06|22978.06|23103.33|22983.33|23098.06|22978.06|10
1634933040000|2021-10-22 20:04:00|23097.87|22977.87|23098.71|22978.71|23098.71|22978.71|23095.86|22975.86|10
1634933050000|2021-10-22 20:04:10|23098.98|22978.98|23097.86|22977.86|23100.39|22980.39|23097.86|22977.86|10
1634933060000|2021-10-22 20:04:20|23098.87|22978.87|23098.95|22978.95|23098.95|22978.95|23095.42|22975.42|10
1634933070000|2021-10-22 20:04:30|23099.6|22979.6|23104.77|22984.77|23104.77|22984.77|23099.6|22979.6|10
1634933080000|2021-10-22 20:04:40|23106.27|22986.27|23111.43|22991.43|23111.43|22991.43|23106.27|22986.27|10
1634933090000|2021-10-22 20:04:50|23112.75|22992.75|23118.01|22998.01|23118.39|22998.39|23111.16|22991.16|10
1634933100000|2021-10-22 20:05:00|23120.82|23000.82|23132.91|23012.91|23132.91|23012.91|23120.82|23000.82|10
1634933110000|2021-10-22 20:05:10|23134.66|23014.66|23144.66|23024.66|23144.66|23024.66|23134.66|23014.66|10
1634933120000|2021-10-22 20:05:20|23145.27|23025.27|23147.66|23027.66|23147.66|23027.66|23142.92|23022.92|10
1634933130000|2021-10-22 20:05:30|23148.49|23028.49|23158.79|23038.79|23158.79|23038.79|23148.16|23028.16|10
1634933140000|2021-10-22 20:05:40|23158.81|23038.81|23164.34|23044.34|23166.76|23046.76|23158.81|23038.81|10
1634933150000|2021-10-22 20:05:50|23164.24|23044.24|23158.25|23038.25|23164.24|23044.24|23158.25|23038.25|10
1634933160000|2021-10-22 20:06:00|23157.82|23037.82|23168.84|23048.84|23168.84|23048.84|23157.82|23037.82|10
1634933170000|2021-10-22 20:06:10|23169.96|23049.96|23172.4|23052.4|23173.18|23053.18|23169.96|23049.96|10
1634933180000|2021-10-22 20:06:20|23172.85|23052.85|23169.06|23049.06|23172.85|23052.85|23169.06|23049.06|10
1634933190000|2021-10-22 20:06:30|23169.63|23049.63|23172.18|23052.18|23172.75|23052.75|23169.63|23049.63|10
1634933200000|2021-10-22 20:06:40|23171.72|23051.72|23173.59|23053.59|23173.71|23053.71|23170.87|23050.87|9
1634933210000|2021-10-22 20:06:50|23174.11|23054.11|23179.18|23059.18|23179.18|23059.18|23174.11|23054.11|10
1634933220000|2021-10-22 20:07:00|23180.14|23060.14|23180.5|23060.5|23180.99|23060.99|23178.59|23058.59|10
1634933230000|2021-10-22 20:07:10|23179.83|23059.83|23183.48|23063.48|23183.57|23063.57|23179.8|23059.8|10
1634933240000|2021-10-22 20:07:20|23182.46|23062.46|23177.81|23057.81|23182.46|23062.46|23177.81|23057.81|10
1634933250000|2021-10-22 20:07:30|23178.39|23058.39|23176.48|23056.48|23180.59|23060.59|23174.69|23054.69|10
1634933260000|2021-10-22 20:07:40|23176.82|23056.82|23176.63|23056.63|23177.22|23057.22|23175.64|23055.64|10
1634933270000|2021-10-22 20:07:50|23175.79|23055.79|23176.69|23056.69|23176.88|23056.88|23174.87|23054.87|9
1634933280000|2021-10-22 20:08:00|23176.48|23056.48|23177.09|23057.09|23178.99|23058.99|23175.54|23055.54|10
1634933290000|2021-10-22 20:08:10|23177.8|23057.8|23175.55|23055.55|23179.21|23059.21|23174.9|23054.9|10
1634933300000|2021-10-22 20:08:20|23175.45|23055.45|23177.16|23057.16|23177.16|23057.16|23175.45|23055.45|10
1634933310000|2021-10-22 20:08:30|23177.11|23057.11|23177.71|23057.71|23177.85|23057.85|23175.66|23055.66|10
1634933320000|2021-10-22 20:08:40|23177.32|23057.32|23177.78|23057.78|23178.9|23058.9|23176.65|23056.65|10
1634933330000|2021-10-22 20:08:50|23178.33|23058.33|23186.44|23066.44|23186.44|23066.44|23178.33|23058.33|10
1634933340000|2021-10-22 20:09:00|23185.55|23065.55|23182.33|23062.33|23185.55|23065.55|23180.96|23060.96|10
1634933350000|2021-10-22 20:09:10|23182.54|23062.54|23177.79|23057.79|23183|23063|23177.79|23057.79|10
1634933360000|2021-10-22 20:09:20|23179.19|23059.19|23182.66|23062.66|23183.07|23063.07|23178.81|23058.81|10
1634933370000|2021-10-22 20:09:30|23183.26|23063.26|23182.02|23062.02|23184.65|23064.65|23181.19|23061.19|10
1634933380000|2021-10-22 20:09:40|23181.81|23061.81|23180.13|23060.13|23181.81|23061.81|23179.56|23059.56|10
1634933390000|2021-10-22 20:09:50|23180.38|23060.38|23182.52|23062.52|23182.6|23062.6|23180.38|23060.38|10
1634933400000|2021-10-22 20:10:00|23183.26|23063.26|23187.92|23067.92|23187.92|23067.92|23183.26|23063.26|10
1634933410000|2021-10-22 20:10:10|23188.24|23068.24|23188.75|23068.75|23189.74|23069.74|23187.38|23067.38|10
1634933420000|2021-10-22 20:10:20|23188.54|23068.54|23180.49|23060.49|23188.54|23068.54|23180.49|23060.49|10
1634933430000|2021-10-22 20:10:30|23178.24|23058.24|23175.8|23055.8|23178.39|23058.39|23175.8|23055.8|10
1634933440000|2021-10-22 20:10:40|23176.04|23056.04|23177.55|23057.55|23177.55|23057.55|23174.54|23054.54|10
1634933450000|2021-10-22 20:10:50|23180.08|23060.08|23187.77|23067.77|23187.77|23067.77|23173.71|23053.71|10
1634933460000|2021-10-22 20:11:00|23188.46|23068.46|23190.27|23070.27|23190.33|23070.33|23186.62|23066.62|10
1634933470000|2021-10-22 20:11:10|23190.15|23070.15|23190.94|23070.94|23191.5|23071.5|23190|23070|10
1634933480000|2021-10-22 20:11:20|23190.99|23070.99|23193.28|23073.28|23193.28|23073.28|23190.99|23070.99|10
1634933490000|2021-10-22 20:11:30|23192.71|23072.71|23189.42|23069.42|23193.35|23073.35|23189.42|23069.42|9
1634933500000|2021-10-22 20:11:40|23189.24|23069.24|23187.76|23067.76|23189.24|23069.24|23187.22|23067.22|10
1634933510000|2021-10-22 20:11:50|23187.71|23067.71|23186.69|23066.69|23187.71|23067.71|23186|23066|10
1634933520000|2021-10-22 20:12:00|23186.3|23066.3|23183.46|23063.46|23186.3|23066.3|23183.46|23063.46|9
1634933530000|2021-10-22 20:12:10|23183.47|23063.47|23181.49|23061.49|23183.47|23063.47|23181.49|23061.49|10
1634933540000|2021-10-22 20:12:20|23182.06|23062.06|23176.26|23056.26|23182.06|23062.06|23176.26|23056.26|10
1634933550000|2021-10-22 20:12:30|23175.5|23055.5|23169.72|23049.72|23175.69|23055.69|23169.72|23049.72|10
1634933560000|2021-10-22 20:12:40|23168.34|23048.34|23171.11|23051.11|23171.11|23051.11|23167.03|23047.03|10
1634933570000|2021-10-22 20:12:50|23171.78|23051.78|23169.3|23049.3|23171.81|23051.81|23169.3|23049.3|10
1634933580000|2021-10-22 20:13:00|23167.41|23047.41|23166|23046|23168|23048|23165.84|23045.84|10
1634933590000|2021-10-22 20:13:10|23164.96|23044.96|23164.64|23044.64|23165.34|23045.34|23164.27|23044.27|10
1634933600000|2021-10-22 20:13:20|23164.38|23044.38|23163.35|23043.35|23165.39|23045.39|23163.35|23043.35|10
1634933610000|2021-10-22 20:13:30|23162.67|23042.67|23161.42|23041.42|23163.48|23043.48|23161.26|23041.26|10
1634933620000|2021-10-22 20:13:40|23155.32|23035.32|23153.29|23033.29|23155.67|23035.67|23153.29|23033.29|10
1634933630000|2021-10-22 20:13:50|23152.88|23032.88|23150.68|23030.68|23152.88|23032.88|23150.58|23030.58|10
1634933640000|2021-10-22 20:14:00|23150.6|23030.6|23147.17|23027.17|23150.6|23030.6|23147.17|23027.17|10
1634933650000|2021-10-22 20:14:10|23146.95|23026.95|23148.81|23028.81|23148.81|23028.81|23146.55|23026.55|9
1634933660000|2021-10-22 20:14:20|23148.39|23028.39|23152.08|23032.08|23152.08|23032.08|23148.39|23028.39|10
1634933670000|2021-10-22 20:14:30|23152.09|23032.09|23154.39|23034.39|23154.73|23034.73|23152.09|23032.09|9
1634933680000|2021-10-22 20:14:40|23153.99|23033.99|23150.2|23030.2|23154.21|23034.21|23150.08|23030.08|10
1634933690000|2021-10-22 20:14:50|23149.84|23029.84|23156.78|23036.78|23156.78|23036.78|23149.59|23029.59|10
1634933700000|2021-10-22 20:15:00|23157.39|23037.39|23163.42|23043.42|23163.42|23043.42|23157.39|23037.39|10
1634933710000|2021-10-22 20:15:10|23163.17|23043.17|23158.57|23038.57|23163.17|23043.17|23158.57|23038.57|10
1634933720000|2021-10-22 20:15:20|23158.44|23038.44|23159.76|23039.76|23160.38|23040.38|23158.43|23038.43|9
1634933730000|2021-10-22 20:15:30|23163.16|23043.16|23172.42|23052.42|23172.42|23052.42|23163.16|23043.16|10
1634933740000|2021-10-22 20:15:40|23173.34|23053.34|23184.26|23064.26|23184.26|23064.26|23173.34|23053.34|10
1634933750000|2021-10-22 20:15:50|23183.57|23063.57|23179.51|23059.51|23184.56|23064.56|23178.53|23058.53|10
1634933760000|2021-10-22 20:16:00|23179.08|23059.08|23174.52|23054.52|23179.08|23059.08|23173.8|23053.8|10
1634933770000|2021-10-22 20:16:10|23173.82|23053.82|23175.65|23055.65|23175.73|23055.73|23173.65|23053.65|10
1634933780000|2021-10-22 20:16:20|23175.74|23055.74|23174.42|23054.42|23176.35|23056.35|23174.42|23054.42|10
1634933790000|2021-10-22 20:16:30|23175.12|23055.12|23176.05|23056.05|23176.05|23056.05|23174.23|23054.23|10
1634933800000|2021-10-22 20:16:40|23175.93|23055.93|23177.83|23057.83|23178.04|23058.04|23174.18|23054.18|10
1634933810000|2021-10-22 20:16:50|23179.9|23059.9|23181.26|23061.26|23182.83|23062.83|23179.84|23059.84|10
1634933820000|2021-10-22 20:17:00|23178.86|23058.86|23171.98|23051.98|23178.92|23058.92|23171.98|23051.98|10
1634933830000|2021-10-22 20:17:10|23171.94|23051.94|23170.33|23050.33|23171.94|23051.94|23169.9|23049.9|10
1634933840000|2021-10-22 20:17:20|23170.88|23050.88|23168.45|23048.45|23170.88|23050.88|23168.22|23048.22|9
1634933850000|2021-10-22 20:17:30|23166.76|23046.76|23162.82|23042.82|23167.03|23047.03|23162.82|23042.82|9
1634933860000|2021-10-22 20:17:40|23162.76|23042.76|23162.75|23042.75|23162.76|23042.76|23161.04|23041.04|10
1634933870000|2021-10-22 20:17:50|23162.42|23042.42|23162.63|23042.63|23163.25|23043.25|23162.26|23042.26|10
1634933880000|2021-10-22 20:18:00|23162.51|23042.51|23153.62|23033.62|23162.51|23042.51|23153.62|23033.62|10
1634933890000|2021-10-22 20:18:10|23153.75|23033.75|23149.52|23029.52|23153.75|23033.75|23149.28|23029.28|9
1634933900000|2021-10-22 20:18:20|23149.57|23029.57|23145.32|23025.32|23150.39|23030.39|23145.32|23025.32|10
1634933910000|2021-10-22 20:18:30|23145.52|23025.52|23143.17|23023.17|23145.52|23025.52|23142.63|23022.63|10
1634933920000|2021-10-22 20:18:40|23142.95|23022.95|23144.04|23024.04|23144.04|23024.04|23140.8|23020.8|10
1634933930000|2021-10-22 20:18:50|23144.66|23024.66|23154.48|23034.48|23155.6|23035.6|23144.66|23024.66|10
1634933940000|2021-10-22 20:19:00|23154.54|23034.54|23156.96|23036.96|23156.96|23036.96|23153.81|23033.81|10
1634933950000|2021-10-22 20:19:10|23157.51|23037.51|23156.3|23036.3|23157.92|23037.92|23155.84|23035.84|9
1634933960000|2021-10-22 20:19:20|23155.78|23035.78|23150.85|23030.85|23156.12|23036.12|23150.85|23030.85|10
1634933970000|2021-10-22 20:19:30|23149.39|23029.39|23139.95|23019.95|23149.39|23029.39|23139.95|23019.95|10
1634933980000|2021-10-22 20:19:40|23140.12|23020.12|23142.35|23022.35|23142.35|23022.35|23139.56|23019.56|10
1634933990000|2021-10-22 20:19:50|23144.35|23024.35|23140.3|23020.3|23144.5|23024.5|23140.3|23020.3|10
1634934000000|2021-10-22 20:20:00|23140.13|23020.13|23136.37|23016.37|23141.02|23021.02|23136.37|23016.37|10
1634934010000|2021-10-22 20:20:10|23137.69|23017.69|23140.01|23020.01|23140.01|23020.01|23137.69|23017.69|8
1634934020000|2021-10-22 20:20:20|23140.42|23020.42|23140.59|23020.59|23141.96|23021.96|23140.42|23020.42|10
1634934030000|2021-10-22 20:20:30|23141.32|23021.32|23139.56|23019.56|23141.32|23021.32|23139.56|23019.56|10
1634934040000|2021-10-22 20:20:40|23139.64|23019.64|23139.58|23019.58|23140.41|23020.41|23139.1|23019.1|10
1634934050000|2021-10-22 20:20:50|23138.09|23018.09|23137.99|23017.99|23138.7|23018.7|23137.63|23017.63|9
1634934060000|2021-10-22 20:21:00|23137.1|23017.1|23133.26|23013.26|23137.1|23017.1|23133.26|23013.26|10
1634934070000|2021-10-22 20:21:10|23131.46|23011.46|23129.01|23009.01|23131.9|23011.9|23129.01|23009.01|10
1634934080000|2021-10-22 20:21:20|23128.33|23008.33|23124.08|23004.08|23128.33|23008.33|23123.52|23003.52|10
1634934090000|2021-10-22 20:21:30|23124.93|23004.93|23126.69|23006.69|23126.9|23006.9|23124.93|23004.93|9
1634934100000|2021-10-22 20:21:40|23126.91|23006.91|23128.55|23008.55|23129.13|23009.13|23126.91|23006.91|10
1634934110000|2021-10-22 20:21:50|23128.56|23008.56|23130.05|23010.05|23130.26|23010.26|23128.56|23008.56|8
1634934120000|2021-10-22 20:22:00|23129.77|23009.77|23126.81|23006.81|23129.77|23009.77|23126.79|23006.79|10
1634934130000|2021-10-22 20:22:10|23126.98|23006.98|23125.91|23005.91|23127.05|23007.05|23125.91|23005.91|10
1634934140000|2021-10-22 20:22:20|23125.61|23005.61|23125.57|23005.57|23125.83|23005.83|23124.97|23004.97|9
1634934150000|2021-10-22 20:22:30|23125.85|23005.85|23123.69|23003.69|23125.92|23005.92|23123.06|23003.06|10
1634934160000|2021-10-22 20:22:40|23123.32|23003.32|23121.37|23001.37|23123.32|23003.32|23121.37|23001.37|10
1634934170000|2021-10-22 20:22:50|23120.36|23000.36|23120.87|23000.87|23121.3|23001.3|23119.27|22999.27|10
1634934180000|2021-10-22 20:23:00|23120.36|23000.36|23115.63|22995.63|23120.72|23000.72|23115.63|22995.63|10
1634934190000|2021-10-22 20:23:10|23114.02|22994.02|23109.13|22989.13|23114.02|22994.02|23109.13|22989.13|10
1634934200000|2021-10-22 20:23:20|23108.9|22988.9|23109.25|22989.25|23109.83|22989.83|23108.62|22988.62|10
1634934210000|2021-10-22 20:23:30|23109.73|22989.73|23105.11|22985.11|23109.79|22989.79|23105.11|22985.11|10
1634934220000|2021-10-22 20:23:40|23105.51|22985.51|23105.01|22985.01|23105.51|22985.51|23103.91|22983.91|10
1634934230000|2021-10-22 20:23:50|23104.99|22984.99|23108.77|22988.77|23109.95|22989.95|23104.99|22984.99|10
1634934240000|2021-10-22 20:24:00|23108.65|22988.65|23107|22987|23109.44|22989.44|23106.78|22986.78|10
1634934250000|2021-10-22 20:24:10|23106.4|22986.4|23102.17|22982.17|23106.4|22986.4|23101.24|22981.24|10
1634934260000|2021-10-22 20:24:20|23102.41|22982.41|23099.14|22979.14|23102.77|22982.77|23099.14|22979.14|10
1634934270000|2021-10-22 20:24:30|23098.45|22978.45|23094.61|22974.61|23098.45|22978.45|23094.26|22974.26|10
1634934280000|2021-10-22 20:24:40|23093.52|22973.52|23092.22|22972.22|23093.84|22973.84|23092.18|22972.18|10
1634934290000|2021-10-22 20:24:50|23092.5|22972.5|23091.86|22971.86|23092.5|22972.5|23091.52|22971.52|10
1634934300000|2021-10-22 20:25:00|23092.97|22972.97|23094.17|22974.17|23095.41|22975.41|23092.93|22972.93|10
1634934310000|2021-10-22 20:25:10|23094.8|22974.8|23093.41|22973.41|23095.5|22975.5|23092.96|22972.96|10
1634934320000|2021-10-22 20:25:20|23093.66|22973.66|23093.77|22973.77|23093.77|22973.77|23093.23|22973.23|9
1634934330000|2021-10-22 20:25:30|23093.99|22973.99|23095.37|22975.37|23095.37|22975.37|23093.99|22973.99|10
1634934340000|2021-10-22 20:25:40|23096.04|22976.04|23102.31|22982.31|23102.31|22982.31|23096.04|22976.04|10
1634934350000|2021-10-22 20:25:50|23103.36|22983.36|23100.12|22980.12|23103.36|22983.36|23099.47|22979.47|10
1634934360000|2021-10-22 20:26:00|23099.85|22979.85|23102.46|22982.46|23103.26|22983.26|23099.69|22979.69|10
1634934370000|2021-10-22 20:26:10|23102.83|22982.83|23101.51|22981.51|23103.71|22983.71|23101.37|22981.37|10
1634934380000|2021-10-22 20:26:20|23101.22|22981.22|23099.41|22979.41|23101.25|22981.25|23098.47|22978.47|10
1634934390000|2021-10-22 20:26:30|23098.81|22978.81|23096.68|22976.68|23098.98|22978.98|23095.58|22975.58|10
1634934400000|2021-10-22 20:26:40|23095.94|22975.94|23092.72|22972.72|23095.94|22975.94|23092.5|22972.5|10
1634934410000|2021-10-22 20:26:50|23091.47|22971.47|23091.26|22971.26|23092.43|22972.43|23090.94|22970.94|10
1634934420000|2021-10-22 20:27:00|23091.27|22971.27|23093.79|22973.79|23094.38|22974.38|23091.27|22971.27|10
1634934430000|2021-10-22 20:27:10|23094.37|22974.37|23090.68|22970.68|23094.37|22974.37|23090.68|22970.68|10
1634934440000|2021-10-22 20:27:20|23090.7|22970.7|23093.62|22973.62|23093.62|22973.62|23090.6|22970.6|10
1634934450000|2021-10-22 20:27:30|23095.19|22975.19|23099.37|22979.37|23099.37|22979.37|23094.72|22974.72|10
1634934460000|2021-10-22 20:27:40|23099.64|22979.64|23101.14|22981.14|23101.14|22981.14|23099.34|22979.34|10
1634934470000|2021-10-22 20:27:50|23101|22981|23100.99|22980.99|23101.85|22981.85|23100.96|22980.96|10
1634934480000|2021-10-22 20:28:00|23100.76|22980.76|23103.54|22983.54|23103.54|22983.54|23100.52|22980.52|10
1634934490000|2021-10-22 20:28:10|23104.87|22984.87|23110.63|22990.63|23110.63|22990.63|23104.77|22984.77|10
1634934500000|2021-10-22 20:28:20|23111.09|22991.09|23116.63|22996.63|23116.63|22996.63|23111.09|22991.09|10
1634934510000|2021-10-22 20:28:30|23115.16|22995.16|23122.83|23002.83|23123.07|23003.07|23115.16|22995.16|10
1634934520000|2021-10-22 20:28:40|23122.69|23002.69|23122.19|23002.19|23124.1|23004.1|23122.19|23002.19|10
1634934530000|2021-10-22 20:28:50|23121.91|23001.91|23120.49|23000.49|23121.91|23001.91|23119.32|22999.32|10
1634934540000|2021-10-22 20:29:00|23121.03|23001.03|23120.39|23000.39|23121.03|23001.03|23120.06|23000.06|10
1634972400000|2021-10-23 07:00:00|23080.83|22960.83|23080.83|22960.83|23080.83|22960.83|23080.83|22960.83|1
1634972700000|2021-10-23 07:05:00|23214.35|23094.35|23214.35|23094.35|23214.35|23094.35|23214.35|23094.35|1
1634972710000|2021-10-23 07:05:10|23215.04|23095.04|23216.92|23096.92|23216.95|23096.95|23214.81|23094.81|9
1634972720000|2021-10-23 07:05:20|23217.4|23097.4|23217.42|23097.42|23218.24|23098.24|23216.82|23096.82|10
1634972730000|2021-10-23 07:05:30|23217.21|23097.21|23217.57|23097.57|23218.03|23098.03|23217.12|23097.12|8
1634972740000|2021-10-23 07:05:40|23218.71|23098.71|23219.24|23099.24|23219.28|23099.28|23218.51|23098.51|9
1634972750000|2021-10-23 07:05:50|23219.47|23099.47|23219.04|23099.04|23219.47|23099.47|23218.3|23098.3|9
1634972760000|2021-10-23 07:06:00|23219.03|23099.03|23221.96|23101.96|23221.96|23101.96|23219.03|23099.03|10
1634972770000|2021-10-23 07:06:10|23222.15|23102.15|23222.55|23102.55|23222.62|23102.62|23221.65|23101.65|9
1634972780000|2021-10-23 07:06:20|23221.57|23101.57|23218.54|23098.54|23221.64|23101.64|23218.54|23098.54|10
1634972790000|2021-10-23 07:06:30|23218.41|23098.41|23216.52|23096.52|23219.96|23099.96|23216.52|23096.52|10
1634972800000|2021-10-23 07:06:40|23215.97|23095.97|23215.29|23095.29|23216.48|23096.48|23214.98|23094.98|10
1634972810000|2021-10-23 07:06:50|23214.56|23094.56|23214.1|23094.1|23214.56|23094.56|23214.08|23094.08|8
1634972820000|2021-10-23 07:07:00|23214.06|23094.06|23213.65|23093.65|23214.1|23094.1|23213.01|23093.01|9
1634972830000|2021-10-23 07:07:10|23213.98|23093.98|23215.52|23095.52|23215.91|23095.91|23213.98|23093.98|10
1634972840000|2021-10-23 07:07:20|23215.53|23095.53|23214.74|23094.74|23215.56|23095.56|23214.74|23094.74|8
1634972850000|2021-10-23 07:07:30|23214.73|23094.73|23211.73|23091.73|23214.73|23094.73|23211.73|23091.73|9
1634972860000|2021-10-23 07:07:40|23211.22|23091.22|23216.28|23096.28|23216.54|23096.54|23211.22|23091.22|10
1634972870000|2021-10-23 07:07:50|23216.56|23096.56|23216.57|23096.57|23216.86|23096.86|23216.03|23096.03|10
1634972880000|2021-10-23 07:08:00|23216.16|23096.16|23219.86|23099.86|23219.86|23099.86|23216.1|23096.1|10
1634972890000|2021-10-23 07:08:10|23218.57|23098.57|23221.84|23101.84|23221.84|23101.84|23218.45|23098.45|10
1634972900000|2021-10-23 07:08:20|23222.32|23102.32|23221.3|23101.3|23222.32|23102.32|23221.11|23101.11|10
1634972910000|2021-10-23 07:08:30|23221.2|23101.2|23222.2|23102.2|23222.33|23102.33|23221.11|23101.11|9
1634972920000|2021-10-23 07:08:40|23222.4|23102.4|23224.04|23104.04|23224.04|23104.04|23222.4|23102.4|9
1634972930000|2021-10-23 07:08:50|23224.12|23104.12|23226.57|23106.57|23226.64|23106.64|23224.12|23104.12|10
1634972940000|2021-10-23 07:09:00|23226.78|23106.78|23226.26|23106.26|23227.57|23107.57|23226.26|23106.26|10
1634972950000|2021-10-23 07:09:10|23228.57|23108.57|23229.93|23109.93|23229.93|23109.93|23228.57|23108.57|9
1634972960000|2021-10-23 07:09:20|23230.07|23110.07|23232.61|23112.61|23232.61|23112.61|23230.07|23110.07|10
1634972970000|2021-10-23 07:09:30|23233.04|23113.04|23239.96|23119.96|23239.96|23119.96|23233.04|23113.04|10
1634972980000|2021-10-23 07:09:40|23239.75|23119.75|23240.77|23120.77|23240.77|23120.77|23239.75|23119.75|9
1634972990000|2021-10-23 07:09:50|23240.74|23120.74|23244.94|23124.94|23244.94|23124.94|23240.74|23120.74|8
1634973000000|2021-10-23 07:10:00|23244.2|23124.2|23243.47|23123.47|23244.53|23124.53|23243.47|23123.47|9
1634973010000|2021-10-23 07:10:10|23243.3|23123.3|23241.97|23121.97|23243.3|23123.3|23241.91|23121.91|8
1634973020000|2021-10-23 07:10:20|23243.02|23123.02|23245.91|23125.91|23245.91|23125.91|23242.75|23122.75|10
1634973030000|2021-10-23 07:10:30|23246.29|23126.29|23247.29|23127.29|23247.29|23127.29|23245.68|23125.68|9
1634973040000|2021-10-23 07:10:40|23246.86|23126.86|23247.45|23127.45|23248.43|23128.43|23246.82|23126.82|9
1634973050000|2021-10-23 07:10:50|23246.38|23126.38|23247.28|23127.28|23248.42|23128.42|23246.38|23126.38|10
1634973060000|2021-10-23 07:11:00|23247.19|23127.19|23247.76|23127.76|23247.86|23127.86|23246.79|23126.79|10
1634973070000|2021-10-23 07:11:10|23248.83|23128.83|23250.84|23130.84|23250.84|23130.84|23248.83|23128.83|10
1634973080000|2021-10-23 07:11:20|23250.81|23130.81|23250.59|23130.59|23250.81|23130.81|23250.4|23130.4|7
1634973090000|2021-10-23 07:11:30|23250.62|23130.62|23252.14|23132.14|23253.56|23133.56|23250.62|23130.62|10
1634973100000|2021-10-23 07:11:40|23251.75|23131.75|23252.75|23132.75|23252.75|23132.75|23251.59|23131.59|8
1634973110000|2021-10-23 07:11:50|23253.71|23133.71|23253.23|23133.23|23253.83|23133.83|23252.65|23132.65|9
1634973120000|2021-10-23 07:12:00|23253.35|23133.35|23255.63|23135.63|23255.63|23135.63|23253.35|23133.35|10
1634973130000|2021-10-23 07:12:10|23256.36|23136.36|23257.99|23137.99|23259.36|23139.36|23256.36|23136.36|10
1634973140000|2021-10-23 07:12:20|23258.34|23138.34|23256.49|23136.49|23258.34|23138.34|23256.49|23136.49|9
1634973150000|2021-10-23 07:12:30|23256.59|23136.59|23255.52|23135.52|23256.59|23136.59|23255.52|23135.52|10
1634973160000|2021-10-23 07:12:40|23255.34|23135.34|23255.89|23135.89|23255.89|23135.89|23255.07|23135.07|8
1634973170000|2021-10-23 07:12:50|23256.08|23136.08|23255.35|23135.35|23256.26|23136.26|23255.35|23135.35|10
1634973180000|2021-10-23 07:13:00|23255.78|23135.78|23253.78|23133.78|23255.78|23135.78|23252.88|23132.88|10
1634973190000|2021-10-23 07:13:10|23252.75|23132.75|23250.95|23130.95|23253.85|23133.85|23250.95|23130.95|9
1634973200000|2021-10-23 07:13:20|23251.11|23131.11|23252.04|23132.04|23252.04|23132.04|23250.81|23130.81|9
1634973210000|2021-10-23 07:13:30|23251.54|23131.54|23250.17|23130.17|23251.54|23131.54|23250.14|23130.14|9
1634973220000|2021-10-23 07:13:40|23250.13|23130.13|23248.83|23128.83|23250.5|23130.5|23248.83|23128.83|10
1634973230000|2021-10-23 07:13:50|23248.97|23128.97|23247.19|23127.19|23248.97|23128.97|23247.19|23127.19|8
1634973240000|2021-10-23 07:14:00|23247.13|23127.13|23249.55|23129.55|23249.55|23129.55|23247.13|23127.13|10
1634973250000|2021-10-23 07:14:10|23249.56|23129.56|23249.62|23129.62|23250.07|23130.07|23249.17|23129.17|10
1634973260000|2021-10-23 07:14:20|23249.51|23129.51|23250.4|23130.4|23250.47|23130.47|23249.38|23129.38|10
1634973270000|2021-10-23 07:14:30|23250.98|23130.98|23248.42|23128.42|23250.98|23130.98|23248.42|23128.42|10
1634973280000|2021-10-23 07:14:40|23247.32|23127.32|23246.78|23126.78|23248|23128|23246.42|23126.42|9
1634973290000|2021-10-23 07:14:50|23246.42|23126.42|23245.92|23125.92|23247.72|23127.72|23245.92|23125.92|10
1634973300000|2021-10-23 07:15:00|23245.87|23125.87|23245.76|23125.76|23245.87|23125.87|23244.69|23124.69|9
1634973310000|2021-10-23 07:15:10|23246.15|23126.15|23246.53|23126.53|23248.58|23128.58|23246.15|23126.15|10
1634973320000|2021-10-23 07:15:20|23245.89|23125.89|23244.74|23124.74|23247.16|23127.16|23244.12|23124.12|9
1634973330000|2021-10-23 07:15:30|23244.61|23124.61|23238.51|23118.51|23244.61|23124.61|23238.51|23118.51|8
1634973340000|2021-10-23 07:15:40|23238.01|23118.01|23238.33|23118.33|23238.85|23118.85|23237.21|23117.21|9
1634973350000|2021-10-23 07:15:50|23236.14|23116.14|23234.69|23114.69|23236.67|23116.67|23234.69|23114.69|9
1634973360000|2021-10-23 07:16:00|23234.72|23114.72|23235.98|23115.98|23236.25|23116.25|23234.72|23114.72|9
1634973370000|2021-10-23 07:16:10|23236.08|23116.08|23235.86|23115.86|23236.17|23116.17|23235.82|23115.82|9
1634973380000|2021-10-23 07:16:20|23236.03|23116.03|23234.5|23114.5|23236.11|23116.11|23234.49|23114.49|10
1634973390000|2021-10-23 07:16:30|23234.76|23114.76|23234.84|23114.84|23235.34|23115.34|23234.75|23114.75|8
1634973400000|2021-10-23 07:16:40|23234.57|23114.57|23229.35|23109.35|23234.57|23114.57|23229.35|23109.35|9
1634973410000|2021-10-23 07:16:50|23228.81|23108.81|23228.51|23108.51|23228.81|23108.81|23227.19|23107.19|8
1634973420000|2021-10-23 07:17:00|23228.46|23108.46|23229.19|23109.19|23229.19|23109.19|23227.92|23107.92|9
1634973430000|2021-10-23 07:17:10|23227.19|23107.19|23219.98|23099.98|23227.22|23107.22|23219.98|23099.98|10
1634973440000|2021-10-23 07:17:20|23218.91|23098.91|23215.37|23095.37|23218.91|23098.91|23215.37|23095.37|10
1634973450000|2021-10-23 07:17:30|23214.52|23094.52|23212.74|23092.74|23215.49|23095.49|23212.74|23092.74|10
1634973460000|2021-10-23 07:17:40|23212.78|23092.78|23209.32|23089.32|23212.78|23092.78|23209.32|23089.32|10
1634973470000|2021-10-23 07:17:50|23209.3|23089.3|23205.52|23085.52|23209.31|23089.31|23205.52|23085.52|10
1634973480000|2021-10-23 07:18:00|23204.39|23084.39|23203.1|23083.1|23204.39|23084.39|23203.1|23083.1|10
1634973490000|2021-10-23 07:18:10|23203.48|23083.48|23202.59|23082.59|23203.48|23083.48|23201.9|23081.9|9
1634973500000|2021-10-23 07:18:20|23202.64|23082.64|23201.81|23081.81|23202.82|23082.82|23201.64|23081.64|10
1634973510000|2021-10-23 07:18:30|23202.24|23082.24|23200.74|23080.74|23202.43|23082.43|23200.74|23080.74|10
1634973520000|2021-10-23 07:18:40|23201.02|23081.02|23200.49|23080.49|23201.03|23081.03|23199.68|23079.68|10
1634973530000|2021-10-23 07:18:50|23200.03|23080.03|23200.27|23080.27|23200.83|23080.83|23199.19|23079.19|8
1634973540000|2021-10-23 07:19:00|23200.46|23080.46|23199.53|23079.53|23200.8|23080.8|23199.53|23079.53|10
1634973550000|2021-10-23 07:19:10|23198.73|23078.73|23199.66|23079.66|23200.35|23080.35|23198.43|23078.43|10
1634973560000|2021-10-23 07:19:20|23199.05|23079.05|23192.52|23072.52|23199.05|23079.05|23192.52|23072.52|10
1634973570000|2021-10-23 07:19:30|23192.45|23072.45|23184.78|23064.78|23192.45|23072.45|23184.41|23064.41|10
1634973580000|2021-10-23 07:19:40|23185.12|23065.12|23186.04|23066.04|23186.19|23066.19|23184.55|23064.55|10
1634973590000|2021-10-23 07:19:50|23186.41|23066.41|23185.21|23065.21|23186.47|23066.47|23185.21|23065.21|9
1634973600000|2021-10-23 07:20:00|23184.78|23064.78|23185.78|23065.78|23186.33|23066.33|23184.54|23064.54|10
1634973610000|2021-10-23 07:20:10|23186.25|23066.25|23186.31|23066.31|23186.44|23066.44|23185.56|23065.56|10
1634973620000|2021-10-23 07:20:20|23188.2|23068.2|23187.14|23067.14|23188.64|23068.64|23187.09|23067.09|9
1634973630000|2021-10-23 07:20:30|23187.94|23067.94|23185.81|23065.81|23188.55|23068.55|23185.81|23065.81|9
1634973640000|2021-10-23 07:20:40|23185.79|23065.79|23182.09|23062.09|23185.79|23065.79|23181.87|23061.87|10
1634973650000|2021-10-23 07:20:50|23182.08|23062.08|23183.03|23063.03|23183.26|23063.26|23182.08|23062.08|10
1634973660000|2021-10-23 07:21:00|23182.91|23062.91|23183.56|23063.56|23183.89|23063.89|23182.91|23062.91|9
1634973670000|2021-10-23 07:21:10|23183.52|23063.52|23184.32|23064.32|23184.47|23064.47|23182.2|23062.2|10
1634973680000|2021-10-23 07:21:20|23184.3|23064.3|23183.03|23063.03|23184.49|23064.49|23182.85|23062.85|10
1634973690000|2021-10-23 07:21:30|23183.33|23063.33|23182.16|23062.16|23183.33|23063.33|23181.5|23061.5|10
1634973700000|2021-10-23 07:21:40|23182.12|23062.12|23178.95|23058.95|23182.94|23062.94|23178.95|23058.95|10
1634973710000|2021-10-23 07:21:50|23178.18|23058.18|23173.74|23053.74|23178.18|23058.18|23173.67|23053.67|10
1634973720000|2021-10-23 07:22:00|23173.81|23053.81|23166.91|23046.91|23173.81|23053.81|23166.91|23046.91|9
1634973730000|2021-10-23 07:22:10|23166.37|23046.37|23166.24|23046.24|23166.93|23046.93|23165.18|23045.18|10
1634973740000|2021-10-23 07:22:20|23166.14|23046.14|23165.01|23045.01|23166.19|23046.19|23165.01|23045.01|10
1634973750000|2021-10-23 07:22:30|23164.84|23044.84|23161.2|23041.2|23164.96|23044.96|23161.2|23041.2|10
1634973760000|2021-10-23 07:22:40|23160.12|23040.12|23158.82|23038.82|23160.12|23040.12|23158.82|23038.82|10
1634973770000|2021-10-23 07:22:50|23157.41|23037.41|23155.6|23035.6|23157.41|23037.41|23155.16|23035.16|10
1634973780000|2021-10-23 07:23:00|23156.23|23036.23|23156.62|23036.62|23157.28|23037.28|23155.67|23035.67|9
1634973790000|2021-10-23 07:23:10|23156.75|23036.75|23156.56|23036.56|23157.26|23037.26|23156.5|23036.5|9
1634973800000|2021-10-23 07:23:20|23156.5|23036.5|23157.9|23037.9|23157.9|23037.9|23155.98|23035.98|9
1634973810000|2021-10-23 07:23:30|23157.94|23037.94|23158.96|23038.96|23158.96|23038.96|23157.7|23037.7|10
1634973820000|2021-10-23 07:23:40|23159.1|23039.1|23156.86|23036.86|23159.1|23039.1|23156.86|23036.86|10
1634973830000|2021-10-23 07:23:50|23156.47|23036.47|23155.19|23035.19|23156.47|23036.47|23155.19|23035.19|7
1634973840000|2021-10-23 07:24:00|23155.2|23035.2|23154.09|23034.09|23155.2|23035.2|23154.09|23034.09|9
1634973850000|2021-10-23 07:24:10|23154.91|23034.91|23146.37|23026.37|23154.91|23034.91|23146.37|23026.37|10
1634973860000|2021-10-23 07:24:20|23146.75|23026.75|23148.22|23028.22|23149.19|23029.19|23146.73|23026.73|10
1634973870000|2021-10-23 07:24:30|23149.11|23029.11|23153.45|23033.45|23154.01|23034.01|23149.11|23029.11|9
1634973880000|2021-10-23 07:24:40|23153.82|23033.82|23157.15|23037.15|23157.15|23037.15|23153.68|23033.68|10
1634973890000|2021-10-23 07:24:50|23157.09|23037.09|23160.34|23040.34|23160.34|23040.34|23156.85|23036.85|10
1634973900000|2021-10-23 07:25:00|23160.87|23040.87|23163.61|23043.61|23163.61|23043.61|23160.87|23040.87|9
1634973910000|2021-10-23 07:25:10|23164.81|23044.81|23167.71|23047.71|23167.71|23047.71|23164.81|23044.81|9
1634973920000|2021-10-23 07:25:20|23167.53|23047.53|23167.07|23047.07|23167.53|23047.53|23167.01|23047.01|10
1634973930000|2021-10-23 07:25:30|23166.63|23046.63|23162.01|23042.01|23166.63|23046.63|23162.01|23042.01|10
1634973940000|2021-10-23 07:25:40|23162.28|23042.28|23170.06|23050.06|23170.06|23050.06|23160.74|23040.74|9
1634973950000|2021-10-23 07:25:50|23170.53|23050.53|23168.74|23048.74|23170.76|23050.76|23168.23|23048.23|10
1634973960000|2021-10-23 07:26:00|23167.73|23047.73|23168|23048|23168.91|23048.91|23167.57|23047.57|10
1634973970000|2021-10-23 07:26:10|23168.33|23048.33|23168.69|23048.69|23169.27|23049.27|23168.33|23048.33|10
1634973980000|2021-10-23 07:26:20|23169.01|23049.01|23169.88|23049.88|23169.98|23049.98|23168.67|23048.67|10
1634973990000|2021-10-23 07:26:30|23170.24|23050.24|23171.62|23051.62|23171.67|23051.67|23170.24|23050.24|8
1634974000000|2021-10-23 07:26:40|23171.88|23051.88|23171.26|23051.26|23171.88|23051.88|23171.11|23051.11|10
1634974010000|2021-10-23 07:26:50|23171.35|23051.35|23175.34|23055.34|23175.34|23055.34|23171.35|23051.35|9
1634974020000|2021-10-23 07:27:00|23176.47|23056.47|23176.2|23056.2|23176.47|23056.47|23175.9|23055.9|10
1634974030000|2021-10-23 07:27:10|23176.49|23056.49|23173.35|23053.35|23176.81|23056.81|23173.35|23053.35|10
1634974040000|2021-10-23 07:27:20|23173.78|23053.78|23170.97|23050.97|23173.78|23053.78|23170.65|23050.65|10
1634974050000|2021-10-23 07:27:30|23170.62|23050.62|23169.5|23049.5|23170.74|23050.74|23169.11|23049.11|10
1634974060000|2021-10-23 07:27:40|23169.25|23049.25|23169.48|23049.48|23169.61|23049.61|23169.16|23049.16|10
1634974070000|2021-10-23 07:27:50|23169.83|23049.83|23172.19|23052.19|23172.19|23052.19|23169.83|23049.83|10
1634974080000|2021-10-23 07:28:00|23172.46|23052.46|23170.72|23050.72|23172.67|23052.67|23170.72|23050.72|10
1634974090000|2021-10-23 07:28:10|23170.9|23050.9|23170.2|23050.2|23170.94|23050.94|23170.2|23050.2|10
1634974100000|2021-10-23 07:28:20|23169.85|23049.85|23172.35|23052.35|23172.35|23052.35|23169.35|23049.35|10
1634974110000|2021-10-23 07:28:30|23172.74|23052.74|23174.79|23054.79|23174.79|23054.79|23172.74|23052.74|10
1634974120000|2021-10-23 07:28:40|23174.74|23054.74|23175.43|23055.43|23175.43|23055.43|23174.51|23054.51|8
1634974130000|2021-10-23 07:28:50|23175.69|23055.69|23177.85|23057.85|23177.85|23057.85|23175.69|23055.69|8
1634974140000|2021-10-23 07:29:00|23178.44|23058.44|23179.05|23059.05|23179.3|23059.3|23178.44|23058.44|10
1634974150000|2021-10-23 07:29:10|23179.98|23059.98|23179.59|23059.59|23179.98|23059.98|23178.47|23058.47|10
1634974160000|2021-10-23 07:29:20|23179.63|23059.63|23179.42|23059.42|23179.63|23059.63|23178.94|23058.94|10
1634974170000|2021-10-23 07:29:30|23179.63|23059.63|23178.67|23058.67|23180.4|23060.4|23178.67|23058.67|10
1634974180000|2021-10-23 07:29:40|23179.92|23059.92|23181.12|23061.12|23181.17|23061.17|23179.67|23059.67|9
1634974190000|2021-10-23 07:29:50|23181.56|23061.56|23181.68|23061.68|23181.68|23061.68|23181.33|23061.33|9
1634974200000|2021-10-23 07:30:00|23181.9|23061.9|23181|23061|23181.94|23061.94|23181|23061|10
1634974210000|2021-10-23 07:30:10|23181.11|23061.11|23182.69|23062.69|23182.69|23062.69|23180.21|23060.21|9
1634974220000|2021-10-23 07:30:20|23183.36|23063.36|23184.02|23064.02|23184.02|23064.02|23183.2|23063.2|10
1634974230000|2021-10-23 07:30:30|23183.91|23063.91|23187.9|23067.9|23187.9|23067.9|23183.91|23063.91|10
1634974240000|2021-10-23 07:30:40|23188.63|23068.63|23192.1|23072.1|23192.1|23072.1|23188.63|23068.63|10
1634974250000|2021-10-23 07:30:50|23192.39|23072.39|23193.39|23073.39|23193.64|23073.64|23192.39|23072.39|9
1634974260000|2021-10-23 07:31:00|23193.52|23073.52|23194.34|23074.34|23194.34|23074.34|23192.92|23072.92|10
1634974270000|2021-10-23 07:31:10|23194.41|23074.41|23194.66|23074.66|23194.66|23074.66|23194.13|23074.13|10
1634974280000|2021-10-23 07:31:20|23194.72|23074.72|23195.09|23075.09|23195.09|23075.09|23192.82|23072.82|9
1634974290000|2021-10-23 07:31:30|23195.12|23075.12|23195.63|23075.63|23196.2|23076.2|23194.86|23074.86|10
1634974300000|2021-10-23 07:31:40|23196.3|23076.3|23198.27|23078.27|23198.31|23078.31|23196.3|23076.3|10
1634974310000|2021-10-23 07:31:50|23198.35|23078.35|23199.05|23079.05|23199.19|23079.19|23198.3|23078.3|10
1634974320000|2021-10-23 07:32:00|23199.14|23079.14|23198.39|23078.39|23199.14|23079.14|23197.76|23077.76|10
1634974330000|2021-10-23 07:32:10|23198.38|23078.38|23201.19|23081.19|23201.19|23081.19|23198.38|23078.38|9
1634974340000|2021-10-23 07:32:20|23201.81|23081.81|23202.1|23082.1|23203.16|23083.16|23201.64|23081.64|9
1634974350000|2021-10-23 07:32:30|23203.51|23083.51|23205.3|23085.3|23205.48|23085.48|23203.51|23083.51|10
1634974360000|2021-10-23 07:32:40|23206.06|23086.06|23208.41|23088.41|23209.61|23089.61|23206.06|23086.06|10
1634974370000|2021-10-23 07:32:50|23208.5|23088.5|23209.46|23089.46|23209.64|23089.64|23208.19|23088.19|10
1634974380000|2021-10-23 07:33:00|23209.62|23089.62|23209.7|23089.7|23209.78|23089.78|23209.28|23089.28|9
1634974390000|2021-10-23 07:33:10|23208.49|23088.49|23207.09|23087.09|23208.49|23088.49|23207.09|23087.09|10
1634974400000|2021-10-23 07:33:20|23206.71|23086.71|23203|23083|23206.71|23086.71|23202.88|23082.88|9
1634974410000|2021-10-23 07:33:30|23202.23|23082.23|23199.14|23079.14|23202.23|23082.23|23198.46|23078.46|9
1634974420000|2021-10-23 07:33:40|23199.21|23079.21|23191|23071|23199.21|23079.21|23191|23071|10
1634974430000|2021-10-23 07:33:50|23191.09|23071.09|23184.38|23064.38|23191.09|23071.09|23184.38|23064.38|10
1634974440000|2021-10-23 07:34:00|23184.18|23064.18|23182.29|23062.29|23184.18|23064.18|23181.66|23061.66|9
1634974450000|2021-10-23 07:34:10|23182.47|23062.47|23184.18|23064.18|23184.18|23064.18|23181.81|23061.81|10
1634974460000|2021-10-23 07:34:20|23183.47|23063.47|23179.72|23059.72|23183.9|23063.9|23179.72|23059.72|9
1634974470000|2021-10-23 07:34:30|23179.8|23059.8|23179.85|23059.85|23180.1|23060.1|23179.52|23059.52|10
1634974480000|2021-10-23 07:34:40|23179.92|23059.92|23180.87|23060.87|23180.87|23060.87|23179.92|23059.92|8
1634974490000|2021-10-23 07:34:50|23182.06|23062.06|23180.03|23060.03|23182.12|23062.12|23178.98|23058.98|9
1634974500000|2021-10-23 07:35:00|23179.95|23059.95|23179.11|23059.11|23180.32|23060.32|23178.6|23058.6|10
1634974510000|2021-10-23 07:35:10|23178.86|23058.86|23181.63|23061.63|23181.63|23061.63|23178.86|23058.86|10
1634974520000|2021-10-23 07:35:20|23181.56|23061.56|23183.54|23063.54|23183.54|23063.54|23181.56|23061.56|10
1634974530000|2021-10-23 07:35:30|23183.66|23063.66|23183.11|23063.11|23183.8|23063.8|23182.57|23062.57|9
1634974540000|2021-10-23 07:35:40|23183.18|23063.18|23183.67|23063.67|23183.82|23063.82|23182.18|23062.18|10
1634974550000|2021-10-23 07:35:50|23183.66|23063.66|23182.92|23062.92|23183.8|23063.8|23182.85|23062.85|9
1634974560000|2021-10-23 07:36:00|23182.38|23062.38|23177.42|23057.42|23182.38|23062.38|23177.42|23057.42|10
1634974570000|2021-10-23 07:36:10|23176.41|23056.41|23176.12|23056.12|23177.68|23057.68|23174.93|23054.93|10
1634974580000|2021-10-23 07:36:20|23177.08|23057.08|23178.44|23058.44|23179.52|23059.52|23177.08|23057.08|8
1634974590000|2021-10-23 07:36:30|23177.46|23057.46|23177.09|23057.09|23178.04|23058.04|23176.6|23056.6|10
1634974600000|2021-10-23 07:36:40|23176.48|23056.48|23176.36|23056.36|23176.54|23056.54|23175.75|23055.75|9
1634974610000|2021-10-23 07:36:50|23176.33|23056.33|23177.26|23057.26|23177.56|23057.56|23175.72|23055.72|10
1634974620000|2021-10-23 07:37:00|23177.85|23057.85|23178.3|23058.3|23179.51|23059.51|23177.85|23057.85|9
1634974630000|2021-10-23 07:37:10|23176.22|23056.22|23174.27|23054.27|23176.65|23056.65|23174.07|23054.07|10
1634974640000|2021-10-23 07:37:20|23174.29|23054.29|23174.04|23054.04|23174.77|23054.77|23174.04|23054.04|10
1634974650000|2021-10-23 07:37:30|23173.76|23053.76|23173.05|23053.05|23175.35|23055.35|23173.05|23053.05|10
1634974660000|2021-10-23 07:37:40|23172.49|23052.49|23172.23|23052.23|23172.79|23052.79|23171.52|23051.52|10
1634974670000|2021-10-23 07:37:50|23172.34|23052.34|23168.87|23048.87|23172.34|23052.34|23168.87|23048.87|8
1634974680000|2021-10-23 07:38:00|23168.22|23048.22|23169.66|23049.66|23169.66|23049.66|23166.61|23046.61|10
1634974690000|2021-10-23 07:38:10|23170.17|23050.17|23170.58|23050.58|23170.58|23050.58|23169.96|23049.96|10
1634974700000|2021-10-23 07:38:20|23170.08|23050.08|23170.75|23050.75|23170.75|23050.75|23168.68|23048.68|8
1634974710000|2021-10-23 07:38:30|23170.88|23050.88|23171.23|23051.23|23171.56|23051.56|23170.88|23050.88|9
1634974720000|2021-10-23 07:38:40|23171.8|23051.8|23166.64|23046.64|23172.27|23052.27|23166.64|23046.64|9
1634974730000|2021-10-23 07:38:50|23166.33|23046.33|23166.24|23046.24|23166.78|23046.78|23166.12|23046.12|10
1634974740000|2021-10-23 07:39:00|23166.1|23046.1|23161.89|23041.89|23166.1|23046.1|23161.5|23041.5|10
1634974750000|2021-10-23 07:39:10|23163.43|23043.43|23160.56|23040.56|23163.43|23043.43|23160.55|23040.55|9
1634974760000|2021-10-23 07:39:20|23160.55|23040.55|23164.48|23044.48|23164.48|23044.48|23160.55|23040.55|10
1634974770000|2021-10-23 07:39:30|23164.46|23044.46|23159.48|23039.48|23164.46|23044.46|23159.48|23039.48|10
1634974780000|2021-10-23 07:39:40|23159.52|23039.52|23157.78|23037.78|23159.52|23039.52|23157.64|23037.64|10
1634974790000|2021-10-23 07:39:50|23156.89|23036.89|23157.09|23037.09|23157.44|23037.44|23156.89|23036.89|10
1634974800000|2021-10-23 07:40:00|23157.18|23037.18|23156.26|23036.26|23157.18|23037.18|23155.79|23035.79|9
1634974810000|2021-10-23 07:40:10|23156.13|23036.13|23156.35|23036.35|23156.35|23036.35|23155.27|23035.27|9
1634974820000|2021-10-23 07:40:20|23156.97|23036.97|23158.97|23038.97|23158.97|23038.97|23156.97|23036.97|9
1634974830000|2021-10-23 07:40:30|23158.96|23038.96|23162.28|23042.28|23162.28|23042.28|23158.96|23038.96|10
1634974840000|2021-10-23 07:40:40|23162.42|23042.42|23165.96|23045.96|23166.44|23046.44|23162.42|23042.42|10
1634974850000|2021-10-23 07:40:50|23166.02|23046.02|23168.92|23048.92|23168.97|23048.97|23166.02|23046.02|8
1634974860000|2021-10-23 07:41:00|23168.89|23048.89|23170.49|23050.49|23170.49|23050.49|23168.89|23048.89|9
1634974870000|2021-10-23 07:41:10|23171.53|23051.53|23172.25|23052.25|23172.48|23052.48|23171.53|23051.53|9
1634974880000|2021-10-23 07:41:20|23172.22|23052.22|23172.7|23052.7|23173.08|23053.08|23172.15|23052.15|10
1634974890000|2021-10-23 07:41:30|23172.88|23052.88|23172.18|23052.18|23173.22|23053.22|23172|23052|8
1634974900000|2021-10-23 07:41:40|23172.22|23052.22|23172.63|23052.63|23173.14|23053.14|23172.04|23052.04|9
1634974910000|2021-10-23 07:41:50|23172.07|23052.07|23175.01|23055.01|23175.01|23055.01|23171.65|23051.65|10
1634974920000|2021-10-23 07:42:00|23174.08|23054.08|23174.29|23054.29|23174.99|23054.99|23174.08|23054.08|9
1634974930000|2021-10-23 07:42:10|23173.96|23053.96|23174.98|23054.98|23175.1|23055.1|23173.65|23053.65|9
1634974940000|2021-10-23 07:42:20|23174.81|23054.81|23173.47|23053.47|23174.81|23054.81|23173.04|23053.04|9
1634974950000|2021-10-23 07:42:30|23173.93|23053.93|23174.19|23054.19|23174.54|23054.54|23173.39|23053.39|10
1634974960000|2021-10-23 07:42:40|23172.85|23052.85|23170.62|23050.62|23172.85|23052.85|23170.37|23050.37|10
1634974970000|2021-10-23 07:42:50|23170.73|23050.73|23168.3|23048.3|23170.73|23050.73|23168.3|23048.3|10
1634974980000|2021-10-23 07:43:00|23169.23|23049.23|23171.01|23051.01|23171.3|23051.3|23169.23|23049.23|10
1634974990000|2021-10-23 07:43:10|23171.13|23051.13|23172.59|23052.59|23173.48|23053.48|23171.13|23051.13|10
1634975000000|2021-10-23 07:43:20|23171.71|23051.71|23168.91|23048.91|23171.77|23051.77|23168.91|23048.91|10
1634975010000|2021-10-23 07:43:30|23168.77|23048.77|23169.37|23049.37|23169.68|23049.68|23168.43|23048.43|10
1634975020000|2021-10-23 07:43:40|23169.54|23049.54|23170.74|23050.74|23170.74|23050.74|23169.36|23049.36|10
1634975030000|2021-10-23 07:43:50|23170.89|23050.89|23172.16|23052.16|23172.62|23052.62|23170.57|23050.57|10
1634975040000|2021-10-23 07:44:00|23172.6|23052.6|23177.81|23057.81|23177.81|23057.81|23172.6|23052.6|10
1634975050000|2021-10-23 07:44:10|23177.61|23057.61|23182.78|23062.78|23182.78|23062.78|23177.61|23057.61|10
1634975060000|2021-10-23 07:44:20|23182.9|23062.9|23184.18|23064.18|23184.7|23064.7|23182.52|23062.52|10
1634975070000|2021-10-23 07:44:30|23184.27|23064.27|23187.9|23067.9|23187.9|23067.9|23184.27|23064.27|10
1634975080000|2021-10-23 07:44:40|23188.11|23068.11|23188.28|23068.28|23188.38|23068.38|23187.69|23067.69|7
1634975090000|2021-10-23 07:44:50|23188.45|23068.45|23186.98|23066.98|23188.51|23068.51|23186.94|23066.94|10
1634975100000|2021-10-23 07:45:00|23186.87|23066.87|23187.56|23067.56|23188.34|23068.34|23186.28|23066.28|10
1634975110000|2021-10-23 07:45:10|23187.48|23067.48|23189.6|23069.6|23189.6|23069.6|23187.48|23067.48|9
1634975120000|2021-10-23 07:45:20|23189.76|23069.76|23193.24|23073.24|23193.24|23073.24|23189.76|23069.76|9
1634975130000|2021-10-23 07:45:30|23192.52|23072.52|23194.93|23074.93|23194.93|23074.93|23192.52|23072.52|9
1634975140000|2021-10-23 07:45:40|23194.15|23074.15|23194.16|23074.16|23195.43|23075.43|23194.05|23074.05|10
1634975150000|2021-10-23 07:45:50|23194.68|23074.68|23195.68|23075.68|23196.23|23076.23|23194.68|23074.68|9
1634975160000|2021-10-23 07:46:00|23196.51|23076.51|23198.7|23078.7|23198.7|23078.7|23196.06|23076.06|10
1634975170000|2021-10-23 07:46:10|23199.34|23079.34|23202.85|23082.85|23202.85|23082.85|23199.34|23079.34|10
1634975180000|2021-10-23 07:46:20|23202.91|23082.91|23203.84|23083.84|23204.5|23084.5|23202.69|23082.69|10
1634975190000|2021-10-23 07:46:30|23203.86|23083.86|23210.22|23090.22|23210.22|23090.22|23203.86|23083.86|10
1634975200000|2021-10-23 07:46:40|23210.42|23090.42|23211.88|23091.88|23211.88|23091.88|23209.78|23089.78|10
1634975210000|2021-10-23 07:46:50|23211.87|23091.87|23209.33|23089.33|23211.87|23091.87|23208.74|23088.74|10
1634975220000|2021-10-23 07:47:00|23209.31|23089.31|23210.12|23090.12|23211.07|23091.07|23209.31|23089.31|9
1634975230000|2021-10-23 07:47:10|23210.34|23090.34|23208.56|23088.56|23211.46|23091.46|23207.81|23087.81|10
1634975240000|2021-10-23 07:47:20|23208.58|23088.58|23218.82|23098.82|23218.82|23098.82|23208.58|23088.58|10
1634975250000|2021-10-23 07:47:30|23219.42|23099.42|23221.94|23101.94|23221.94|23101.94|23219.3|23099.3|10
1634975260000|2021-10-23 07:47:40|23221.88|23101.88|23221.37|23101.37|23221.99|23101.99|23221.32|23101.32|10
1634975270000|2021-10-23 07:47:50|23220.78|23100.78|23220.91|23100.91|23221.5|23101.5|23219.84|23099.84|10
1634975280000|2021-10-23 07:48:00|23219.67|23099.67|23221.54|23101.54|23221.54|23101.54|23219.67|23099.67|9
1634975290000|2021-10-23 07:48:10|23221.44|23101.44|23221.75|23101.75|23222.45|23102.45|23221.08|23101.08|10
1634975300000|2021-10-23 07:48:20|23220.82|23100.82|23225.22|23105.22|23225.56|23105.56|23218.09|23098.09|9
1634975310000|2021-10-23 07:48:30|23225.76|23105.76|23230.12|23110.12|23230.32|23110.32|23225.76|23105.76|10
1634975320000|2021-10-23 07:48:40|23230.48|23110.48|23231.9|23111.9|23232|23112|23230.48|23110.48|9
1634975330000|2021-10-23 07:48:50|23231.97|23111.97|23235.51|23115.51|23235.51|23115.51|23231.81|23111.81|10
1634975340000|2021-10-23 07:49:00|23235.65|23115.65|23236.74|23116.74|23236.83|23116.83|23235.65|23115.65|10
1634975350000|2021-10-23 07:49:10|23236.88|23116.88|23237.73|23117.73|23238.74|23118.74|23236.88|23116.88|10
1634975360000|2021-10-23 07:49:20|23237.8|23117.8|23239.02|23119.02|23239.33|23119.33|23237.57|23117.57|10
1634975370000|2021-10-23 07:49:30|23239.08|23119.08|23241.27|23121.27|23241.27|23121.27|23239.08|23119.08|9
1634975380000|2021-10-23 07:49:40|23241.85|23121.85|23242.09|23122.09|23242.77|23122.77|23241.68|23121.68|8
1634975390000|2021-10-23 07:49:50|23241.93|23121.93|23246.88|23126.88|23247.01|23127.01|23241.88|23121.88|10
1634975400000|2021-10-23 07:50:00|23246.86|23126.86|23247.49|23127.49|23249.28|23129.28|23246.83|23126.83|10
1634975410000|2021-10-23 07:50:10|23247.36|23127.36|23247.79|23127.79|23247.88|23127.88|23246.38|23126.38|10
1634975420000|2021-10-23 07:50:20|23248.11|23128.11|23248.9|23128.9|23248.91|23128.91|23248.11|23128.11|9
1634975430000|2021-10-23 07:50:30|23249.02|23129.02|23251.36|23131.36|23252.47|23132.47|23249.02|23129.02|9
1634975440000|2021-10-23 07:50:40|23251.25|23131.25|23249.86|23129.86|23251.25|23131.25|23248.01|23128.01|10
1634975450000|2021-10-23 07:50:50|23250.12|23130.12|23249.17|23129.17|23250.34|23130.34|23249.17|23129.17|10
1634975460000|2021-10-23 07:51:00|23249|23129|23250.11|23130.11|23250.11|23130.11|23248.16|23128.16|10
1634975470000|2021-10-23 07:51:10|23250.13|23130.13|23249.28|23129.28|23250.97|23130.97|23249.27|23129.27|10
1634975480000|2021-10-23 07:51:20|23248.38|23128.38|23247.88|23127.88|23248.84|23128.84|23247.51|23127.51|9
1634975490000|2021-10-23 07:51:30|23247.81|23127.81|23248.28|23128.28|23248.38|23128.38|23247.27|23127.27|10
1634975500000|2021-10-23 07:51:40|23248.25|23128.25|23246|23126|23248.25|23128.25|23245.51|23125.51|10
1634975510000|2021-10-23 07:51:50|23246.06|23126.06|23246.58|23126.58|23247.25|23127.25|23246.06|23126.06|10
1634975520000|2021-10-23 07:52:00|23246.31|23126.31|23245.79|23125.79|23247.11|23127.11|23245.63|23125.63|10
1634975530000|2021-10-23 07:52:10|23246.25|23126.25|23245.25|23125.25|23246.25|23126.25|23245.07|23125.07|9
1634975540000|2021-10-23 07:52:20|23246.2|23126.2|23246.7|23126.7|23246.7|23126.7|23245.28|23125.28|9
1634975550000|2021-10-23 07:52:30|23247.64|23127.64|23246.99|23126.99|23248.15|23128.15|23246.99|23126.99|10
1634975560000|2021-10-23 07:52:40|23246.76|23126.76|23247.48|23127.48|23247.94|23127.94|23246.76|23126.76|9
1634975570000|2021-10-23 07:52:50|23247.76|23127.76|23248.63|23128.63|23248.63|23128.63|23247.57|23127.57|9
1634975580000|2021-10-23 07:53:00|23248.47|23128.47|23248.21|23128.21|23248.62|23128.62|23247.99|23127.99|9
1634975590000|2021-10-23 07:53:10|23248.26|23128.26|23252.07|23132.07|23252.07|23132.07|23247.31|23127.31|10
1634975600000|2021-10-23 07:53:20|23253.16|23133.16|23254.55|23134.55|23254.55|23134.55|23253.03|23133.03|8
1634975610000|2021-10-23 07:53:30|23254.78|23134.78|23256.51|23136.51|23256.64|23136.64|23254.6|23134.6|10
1634975620000|2021-10-23 07:53:40|23257.48|23137.48|23261.6|23141.6|23261.67|23141.67|23257.48|23137.48|10
1634975630000|2021-10-23 07:53:50|23261.9|23141.9|23264.2|23144.2|23264.2|23144.2|23261.9|23141.9|9
1634975640000|2021-10-23 07:54:00|23263.85|23143.85|23262.48|23142.48|23263.94|23143.94|23262.21|23142.21|10
1634975650000|2021-10-23 07:54:10|23262.49|23142.49|23260.23|23140.23|23262.49|23142.49|23259.84|23139.84|8
1634975660000|2021-10-23 07:54:20|23259.86|23139.86|23262.85|23142.85|23262.85|23142.85|23259.86|23139.86|9
1634975670000|2021-10-23 07:54:30|23262.56|23142.56|23262.36|23142.36|23262.56|23142.56|23261.67|23141.67|10
1634975680000|2021-10-23 07:54:40|23260.71|23140.71|23259.66|23139.66|23260.71|23140.71|23259.66|23139.66|9
1634975690000|2021-10-23 07:54:50|23259.86|23139.86|23260.01|23140.01|23261.02|23141.02|23259.86|23139.86|8
1634975700000|2021-10-23 07:55:00|23259.83|23139.83|23260.11|23140.11|23260.14|23140.14|23259.28|23139.28|7
1634975710000|2021-10-23 07:55:10|23259.25|23139.25|23262.56|23142.56|23262.65|23142.65|23259.25|23139.25|10
1634975720000|2021-10-23 07:55:20|23262.67|23142.67|23264.85|23144.85|23264.85|23144.85|23262.51|23142.51|9
1634975730000|2021-10-23 07:55:30|23265.02|23145.02|23265.41|23145.41|23265.98|23145.98|23265.02|23145.02|10
1634975740000|2021-10-23 07:55:40|23265.6|23145.6|23265.99|23145.99|23266.01|23146.01|23265.6|23145.6|9
1634975750000|2021-10-23 07:55:50|23266.03|23146.03|23266.36|23146.36|23266.53|23146.53|23265.55|23145.55|9
1634975760000|2021-10-23 07:56:00|23266.3|23146.3|23265.58|23145.58|23267.02|23147.02|23263.8|23143.8|10
1634975770000|2021-10-23 07:56:10|23266.41|23146.41|23267.72|23147.72|23267.72|23147.72|23266.41|23146.41|9
1634975780000|2021-10-23 07:56:20|23268.38|23148.38|23268.06|23148.06|23268.85|23148.85|23267.97|23147.97|10
1634975790000|2021-10-23 07:56:30|23268.19|23148.19|23268.35|23148.35|23268.61|23148.61|23268.19|23148.19|9
1634975800000|2021-10-23 07:56:40|23268.29|23148.29|23271.87|23151.87|23272.28|23152.28|23268.1|23148.1|10
1634975810000|2021-10-23 07:56:50|23275.22|23155.22|23274.98|23154.98|23276.47|23156.47|23274.28|23154.28|10
1634975820000|2021-10-23 07:57:00|23275.35|23155.35|23276.9|23156.9|23276.9|23156.9|23275.1|23155.1|9
1634975830000|2021-10-23 07:57:10|23276.91|23156.91|23278.1|23158.1|23278.1|23158.1|23276.41|23156.41|10
1634975840000|2021-10-23 07:57:20|23278.23|23158.23|23280.82|23160.82|23280.82|23160.82|23278.23|23158.23|9
1634975850000|2021-10-23 07:57:30|23281.12|23161.12|23282.17|23162.17|23282.17|23162.17|23281.12|23161.12|10
1634975860000|2021-10-23 07:57:40|23282.03|23162.03|23283.53|23163.53|23283.53|23163.53|23281.8|23161.8|10
1634975870000|2021-10-23 07:57:50|23283.39|23163.39|23277.06|23157.06|23283.39|23163.39|23277.06|23157.06|8
1634975880000|2021-10-23 07:58:00|23276.4|23156.4|23274.44|23154.44|23276.5|23156.5|23274.44|23154.44|10
1634975890000|2021-10-23 07:58:10|23275.48|23155.48|23276.09|23156.09|23276.29|23156.29|23275.46|23155.46|10
1634975900000|2021-10-23 07:58:20|23275.23|23155.23|23271.25|23151.25|23275.53|23155.53|23271.25|23151.25|10
1634975910000|2021-10-23 07:58:30|23270.67|23150.67|23264.45|23144.45|23270.67|23150.67|23264.45|23144.45|10
1634975920000|2021-10-23 07:58:40|23264.24|23144.24|23259.25|23139.25|23264.24|23144.24|23259.25|23139.25|10
1634975930000|2021-10-23 07:58:50|23259.01|23139.01|23257.41|23137.41|23259.01|23139.01|23257.41|23137.41|9
1634975940000|2021-10-23 07:59:00|23256.99|23136.99|23254.01|23134.01|23256.99|23136.99|23254.01|23134.01|10
1634975950000|2021-10-23 07:59:10|23252.88|23132.88|23247.26|23127.26|23252.88|23132.88|23247.26|23127.26|10
1634975960000|2021-10-23 07:59:20|23246.8|23126.8|23244.65|23124.65|23247.01|23127.01|23244.2|23124.2|10
1634975970000|2021-10-23 07:59:30|23244.97|23124.97|23245.45|23125.45|23245.58|23125.58|23243.99|23123.99|10
1634975980000|2021-10-23 07:59:40|23246.43|23126.43|23243.51|23123.51|23246.43|23126.43|23243.51|23123.51|10
1634975990000|2021-10-23 07:59:50|23243.96|23123.96|23240.93|23120.93|23243.96|23123.96|23240.93|23120.93|10
1634976000000|2021-10-23 08:00:00|23239.19|23119.19|23236.08|23116.08|23239.24|23119.24|23236.08|23116.08|10
1634976010000|2021-10-23 08:00:10|23236.32|23116.32|23236.61|23116.61|23236.61|23116.61|23235.89|23115.89|10
1634976020000|2021-10-23 08:00:20|23237.39|23117.39|23242.48|23122.48|23243.33|23123.33|23237.39|23117.39|10
1634976030000|2021-10-23 08:00:30|23242.87|23122.87|23248.34|23128.34|23248.67|23128.67|23242.87|23122.87|10
1634976040000|2021-10-23 08:00:40|23248.06|23128.06|23243.53|23123.53|23248.9|23128.9|23243.53|23123.53|9
1634976050000|2021-10-23 08:00:50|23243.52|23123.52|23243.09|23123.09|23243.73|23123.73|23242.81|23122.81|9
1634976060000|2021-10-23 08:01:00|23243.22|23123.22|23243.45|23123.45|23243.7|23123.7|23243.12|23123.12|10
1634976070000|2021-10-23 08:01:10|23243.39|23123.39|23241.98|23121.98|23243.39|23123.39|23241.79|23121.79|10
1634976080000|2021-10-23 08:01:20|23241.32|23121.32|23243.67|23123.67|23243.72|23123.72|23241.32|23121.32|9
1634976090000|2021-10-23 08:01:30|23243.46|23123.46|23242.94|23122.94|23243.76|23123.76|23242.59|23122.59|10
1634976100000|2021-10-23 08:01:40|23242.88|23122.88|23242.52|23122.52|23244.19|23124.19|23242.3|23122.3|9
1634976110000|2021-10-23 08:01:50|23243.19|23123.19|23240.35|23120.35|23243.19|23123.19|23239.88|23119.88|10
1634976120000|2021-10-23 08:02:00|23240.44|23120.44|23242.42|23122.42|23242.69|23122.69|23240|23120|10
1634976130000|2021-10-23 08:02:10|23243.22|23123.22|23241.52|23121.52|23244.72|23124.72|23241.52|23121.52|10
1634976140000|2021-10-23 08:02:20|23242.55|23122.55|23242.29|23122.29|23242.84|23122.84|23240.73|23120.73|9
1634976150000|2021-10-23 08:02:30|23242.79|23122.79|23243.57|23123.57|23244.36|23124.36|23242.79|23122.79|10
1634976160000|2021-10-23 08:02:40|23243.75|23123.75|23245.74|23125.74|23245.74|23125.74|23243.75|23123.75|10
1634976170000|2021-10-23 08:02:50|23245.64|23125.64|23246.13|23126.13|23246.16|23126.16|23245.64|23125.64|9
1634976180000|2021-10-23 08:03:00|23245.97|23125.97|23245.51|23125.51|23246.21|23126.21|23244.71|23124.71|10
1634976190000|2021-10-23 08:03:10|23245.58|23125.58|23245.6|23125.6|23246.46|23126.46|23244.78|23124.78|10
1634976200000|2021-10-23 08:03:20|23246.32|23126.32|23247.38|23127.38|23247.38|23127.38|23246.32|23126.32|10
1634976210000|2021-10-23 08:03:30|23247.52|23127.52|23250.2|23130.2|23250.2|23130.2|23247.52|23127.52|10
1634976220000|2021-10-23 08:03:40|23251.19|23131.19|23254.59|23134.59|23254.59|23134.59|23251.19|23131.19|10
1634976230000|2021-10-23 08:03:50|23254.85|23134.85|23255.02|23135.02|23255.32|23135.32|23254.83|23134.83|10
1634976240000|2021-10-23 08:04:00|23255.25|23135.25|23259.45|23139.45|23259.45|23139.45|23255.25|23135.25|10
1634976250000|2021-10-23 08:04:10|23259.38|23139.38|23259.03|23139.03|23259.54|23139.54|23258.76|23138.76|10
1634976260000|2021-10-23 08:04:20|23258.94|23138.94|23259.63|23139.63|23259.83|23139.83|23258.94|23138.94|10
1634976270000|2021-10-23 08:04:30|23260.3|23140.3|23262.27|23142.27|23262.27|23142.27|23260.3|23140.3|9
1634976280000|2021-10-23 08:04:40|23261.23|23141.23|23264.84|23144.84|23264.84|23144.84|23261.23|23141.23|9
1634976290000|2021-10-23 08:04:50|23264.68|23144.68|23271.18|23151.18|23271.18|23151.18|23264.68|23144.68|10
1634976300000|2021-10-23 08:05:00|23270.92|23150.92|23271.2|23151.2|23271.2|23151.2|23269.71|23149.71|10
1634976310000|2021-10-23 08:05:10|23271.95|23151.95|23272.51|23152.51|23272.51|23152.51|23271.78|23151.78|10
1634976320000|2021-10-23 08:05:20|23272.07|23152.07|23272.75|23152.75|23272.81|23152.81|23271.92|23151.92|10
1634976330000|2021-10-23 08:05:30|23272.58|23152.58|23272.34|23152.34|23272.85|23152.85|23271.3|23151.3|8
1634976340000|2021-10-23 08:05:40|23272.22|23152.22|23270.91|23150.91|23272.7|23152.7|23270.91|23150.91|10
1634976350000|2021-10-23 08:05:50|23270.66|23150.66|23267.73|23147.73|23270.66|23150.66|23267.57|23147.57|10
1634976360000|2021-10-23 08:06:00|23267.78|23147.78|23266.38|23146.38|23268.35|23148.35|23266.24|23146.24|9
1634976370000|2021-10-23 08:06:10|23265.62|23145.62|23264.94|23144.94|23266.27|23146.27|23264.94|23144.94|10
1634976380000|2021-10-23 08:06:20|23265.11|23145.11|23264.5|23144.5|23265.37|23145.37|23264.5|23144.5|9
1634976390000|2021-10-23 08:06:30|23264.46|23144.46|23261.14|23141.14|23264.46|23144.46|23261.03|23141.03|10
1634976400000|2021-10-23 08:06:40|23261.17|23141.17|23264.14|23144.14|23264.14|23144.14|23260.98|23140.98|8
1634976410000|2021-10-23 08:06:50|23264.25|23144.25|23260.89|23140.89|23264.25|23144.25|23260.89|23140.89|9
1634976420000|2021-10-23 08:07:00|23260.56|23140.56|23260.59|23140.59|23261.26|23141.26|23259.46|23139.46|10
1634976430000|2021-10-23 08:07:10|23260.66|23140.66|23258.98|23138.98|23260.83|23140.83|23258.98|23138.98|10
1634976440000|2021-10-23 08:07:20|23258.95|23138.95|23255.44|23135.44|23258.95|23138.95|23255.44|23135.44|9
1634976450000|2021-10-23 08:07:30|23255.4|23135.4|23254.65|23134.65|23255.4|23135.4|23254.58|23134.58|9
1634976460000|2021-10-23 08:07:40|23253.63|23133.63|23252.03|23132.03|23253.63|23133.63|23252.03|23132.03|9
1634976470000|2021-10-23 08:07:50|23251.36|23131.36|23251.78|23131.78|23251.82|23131.82|23250.76|23130.76|9
1634976480000|2021-10-23 08:08:00|23252.34|23132.34|23246.01|23126.01|23253.73|23133.73|23246.01|23126.01|10
1634976490000|2021-10-23 08:08:10|23252.54|23132.54|23251.72|23131.72|23252.7|23132.7|23251.72|23131.72|9
1634976500000|2021-10-23 08:08:20|23251.69|23131.69|23253.88|23133.88|23253.88|23133.88|23251.36|23131.36|10
1634976510000|2021-10-23 08:08:30|23252.75|23132.75|23256.98|23136.98|23256.98|23136.98|23252.75|23132.75|10
1634976520000|2021-10-23 08:08:40|23256.68|23136.68|23257.04|23137.04|23257.46|23137.46|23256.42|23136.42|10
1634976530000|2021-10-23 08:08:50|23257.27|23137.27|23258.05|23138.05|23258.05|23138.05|23256.69|23136.69|9
1634976540000|2021-10-23 08:09:00|23258.18|23138.18|23261.4|23141.4|23261.4|23141.4|23258.18|23138.18|9
1634976550000|2021-10-23 08:09:10|23261.64|23141.64|23264.53|23144.53|23264.59|23144.59|23261.64|23141.64|10
1634976560000|2021-10-23 08:09:20|23263.29|23143.29|23266.73|23146.73|23268.27|23148.27|23262.77|23142.77|10
1634976570000|2021-10-23 08:09:30|23267.15|23147.15|23264.64|23144.64|23267.15|23147.15|23264.37|23144.37|10
1634976580000|2021-10-23 08:09:40|23264.14|23144.14|23262.27|23142.27|23264.14|23144.14|23261.69|23141.69|10
1634976590000|2021-10-23 08:09:50|23261.92|23141.92|23262.37|23142.37|23262.38|23142.38|23261.91|23141.91|10
1634976600000|2021-10-23 08:10:00|23262.57|23142.57|23262.95|23142.95|23263.3|23143.3|23262.57|23142.57|8
1634976610000|2021-10-23 08:10:10|23263.82|23143.82|23263|23143|23263.82|23143.82|23262.87|23142.87|10
1634976620000|2021-10-23 08:10:20|23262.25|23142.25|23260.55|23140.55|23262.97|23142.97|23260.51|23140.51|10
1634976630000|2021-10-23 08:10:30|23260.14|23140.14|23259.28|23139.28|23260.63|23140.63|23259.21|23139.21|8
1634976640000|2021-10-23 08:10:40|23259.51|23139.51|23260.01|23140.01|23260.1|23140.1|23259.07|23139.07|9
1634976650000|2021-10-23 08:10:50|23259.64|23139.64|23259.09|23139.09|23260.4|23140.4|23259.09|23139.09|9
1634976660000|2021-10-23 08:11:00|23259.28|23139.28|23260.16|23140.16|23260.61|23140.61|23259.28|23139.28|9
1634976670000|2021-10-23 08:11:10|23260.3|23140.3|23260.27|23140.27|23261.08|23141.08|23260.24|23140.24|10
1634976680000|2021-10-23 08:11:20|23261.03|23141.03|23259.48|23139.48|23261.03|23141.03|23259.48|23139.48|10
1634976690000|2021-10-23 08:11:30|23259.66|23139.66|23260.89|23140.89|23260.89|23140.89|23259.66|23139.66|10
1634976700000|2021-10-23 08:11:40|23261.48|23141.48|23260.68|23140.68|23261.48|23141.48|23260.39|23140.39|10
1634976710000|2021-10-23 08:11:50|23261.08|23141.08|23261.27|23141.27|23261.68|23141.68|23260.9|23140.9|10
1634976720000|2021-10-23 08:12:00|23259.94|23139.94|23262.4|23142.4|23262.4|23142.4|23259.87|23139.87|10
1634976730000|2021-10-23 08:12:10|23262.32|23142.32|23263.66|23143.66|23263.66|23143.66|23261.47|23141.47|10
1634976740000|2021-10-23 08:12:20|23263.68|23143.68|23263.36|23143.36|23263.92|23143.92|23263.36|23143.36|9
1634976750000|2021-10-23 08:12:30|23262.94|23142.94|23262.01|23142.01|23263.07|23143.07|23261.99|23141.99|9
1634976760000|2021-10-23 08:12:40|23263.22|23143.22|23261.45|23141.45|23263.38|23143.38|23261.45|23141.45|10
1634976770000|2021-10-23 08:12:50|23261.18|23141.18|23264.83|23144.83|23264.83|23144.83|23261.18|23141.18|9
1634976780000|2021-10-23 08:13:00|23265.1|23145.1|23264.92|23144.92|23266.91|23146.91|23264.92|23144.92|10
1634976790000|2021-10-23 08:13:10|23265.44|23145.44|23269.46|23149.46|23269.46|23149.46|23265.44|23145.44|10
1634976800000|2021-10-23 08:13:20|23269.2|23149.2|23269.34|23149.34|23269.82|23149.82|23268.45|23148.45|10
1634976810000|2021-10-23 08:13:30|23270.15|23150.15|23270.47|23150.47|23270.47|23150.47|23268.54|23148.54|10
1634976820000|2021-10-23 08:13:40|23270.31|23150.31|23274.86|23154.86|23274.94|23154.94|23270.31|23150.31|10
1634976830000|2021-10-23 08:13:50|23275.72|23155.72|23278.65|23158.65|23278.65|23158.65|23275.52|23155.52|10
1634976840000|2021-10-23 08:14:00|23278.48|23158.48|23281.29|23161.29|23281.29|23161.29|23278.48|23158.48|10
1634976850000|2021-10-23 08:14:10|23281.28|23161.28|23279.42|23159.42|23281.74|23161.74|23279.42|23159.42|10
1634976860000|2021-10-23 08:14:20|23279.25|23159.25|23280.99|23160.99|23281.12|23161.12|23279.21|23159.21|10
1634976870000|2021-10-23 08:14:30|23280.33|23160.33|23280.59|23160.59|23280.79|23160.79|23279.87|23159.87|10
1634976880000|2021-10-23 08:14:40|23280.52|23160.52|23278.3|23158.3|23280.91|23160.91|23277.94|23157.94|10
1634976890000|2021-10-23 08:14:50|23279.85|23159.85|23278.51|23158.51|23279.85|23159.85|23278.51|23158.51|10
1634976900000|2021-10-23 08:15:00|23278.55|23158.55|23282.87|23162.87|23282.87|23162.87|23278.55|23158.55|10
1634976910000|2021-10-23 08:15:10|23283.88|23163.88|23286.72|23166.72|23286.72|23166.72|23283.88|23163.88|10
1634976920000|2021-10-23 08:15:20|23288.61|23168.61|23287.57|23167.57|23288.61|23168.61|23287.47|23167.47|8
1634976930000|2021-10-23 08:15:30|23289.66|23169.66|23289.89|23169.89|23290.04|23170.04|23289.42|23169.42|10
1634976940000|2021-10-23 08:15:40|23290.55|23170.55|23292.23|23172.23|23292.47|23172.47|23290.54|23170.54|8
1634976950000|2021-10-23 08:15:50|23292.19|23172.19|23291.72|23171.72|23292.25|23172.25|23291.27|23171.27|9
1634976960000|2021-10-23 08:16:00|23291.77|23171.77|23292.49|23172.49|23293.35|23173.35|23291.61|23171.61|8
1634976970000|2021-10-23 08:16:10|23293.19|23173.19|23296.13|23176.13|23296.17|23176.17|23293.19|23173.19|10
1634976980000|2021-10-23 08:16:20|23295.98|23175.98|23295.46|23175.46|23296.46|23176.46|23295.46|23175.46|9
1634976990000|2021-10-23 08:16:30|23295.4|23175.4|23296.42|23176.42|23296.42|23176.42|23294.16|23174.16|10
1634977000000|2021-10-23 08:16:40|23296.23|23176.23|23295.09|23175.09|23296.23|23176.23|23294.97|23174.97|9
1634977010000|2021-10-23 08:16:50|23295.63|23175.63|23296.97|23176.97|23296.97|23176.97|23295.63|23175.63|9
1634977020000|2021-10-23 08:17:00|23297.09|23177.09|23295.04|23175.04|23297.19|23177.19|23295.04|23175.04|8
1634977030000|2021-10-23 08:17:10|23294.99|23174.99|23295.08|23175.08|23295.27|23175.27|23293.96|23173.96|10
1634977040000|2021-10-23 08:17:20|23295.04|23175.04|23297.8|23177.8|23297.8|23177.8|23295.04|23175.04|10
1634977050000|2021-10-23 08:17:30|23297.83|23177.83|23300.23|23180.23|23300.23|23180.23|23297.81|23177.81|10
1634977060000|2021-10-23 08:17:40|23300.28|23180.28|23299.5|23179.5|23300.41|23180.41|23299.29|23179.29|10
1634977070000|2021-10-23 08:17:50|23300.39|23180.39|23302.05|23182.05|23302.46|23182.46|23299.67|23179.67|10
1634977080000|2021-10-23 08:18:00|23302.84|23182.84|23306.01|23186.01|23306.13|23186.13|23302.84|23182.84|10
1634977090000|2021-10-23 08:18:10|23305.05|23185.05|23308.97|23188.97|23309|23189|23304.65|23184.65|10
1634977100000|2021-10-23 08:18:20|23309.33|23189.33|23310.37|23190.37|23310.37|23190.37|23308.91|23188.91|10
1634977110000|2021-10-23 08:18:30|23310.34|23190.34|23311.8|23191.8|23312|23192|23310.34|23190.34|9
1634977120000|2021-10-23 08:18:40|23312.02|23192.02|23312.94|23192.94|23313.52|23193.52|23312.02|23192.02|10
1634977130000|2021-10-23 08:18:50|23312.88|23192.88|23315.31|23195.31|23315.31|23195.31|23312.88|23192.88|10
1634977140000|2021-10-23 08:19:00|23315.33|23195.33|23315.11|23195.11|23315.41|23195.41|23313.28|23193.28|10
1634977150000|2021-10-23 08:19:10|23315.14|23195.14|23317.47|23197.47|23317.47|23197.47|23315.1|23195.1|10
1634977160000|2021-10-23 08:19:20|23317.62|23197.62|23318.35|23198.35|23318.35|23198.35|23316.27|23196.27|9
1634977170000|2021-10-23 08:19:30|23318.29|23198.29|23320.95|23200.95|23320.95|23200.95|23318.29|23198.29|9
1634977180000|2021-10-23 08:19:40|23321.29|23201.29|23322.71|23202.71|23322.71|23202.71|23321.26|23201.26|10
1634977190000|2021-10-23 08:19:50|23322.65|23202.65|23321.23|23201.23|23322.68|23202.68|23321.15|23201.15|10
1634977200000|2021-10-23 08:20:00|23321.34|23201.34|23322.67|23202.67|23322.76|23202.76|23321.34|23201.34|10
1634977210000|2021-10-23 08:20:10|23322.23|23202.23|23320.12|23200.12|23322.23|23202.23|23320.12|23200.12|10
1634977220000|2021-10-23 08:20:20|23319.19|23199.19|23319.38|23199.38|23320.15|23200.15|23319.19|23199.19|10
1634977230000|2021-10-23 08:20:30|23318.84|23198.84|23317.57|23197.57|23318.84|23198.84|23317.55|23197.55|9
1634977240000|2021-10-23 08:20:40|23317.55|23197.55|23317.77|23197.77|23317.77|23197.77|23316.79|23196.79|10
1634977250000|2021-10-23 08:20:50|23317.3|23197.3|23318.72|23198.72|23318.78|23198.78|23317.03|23197.03|10
1634977260000|2021-10-23 08:21:00|23318.52|23198.52|23317.73|23197.73|23319.59|23199.59|23317.7|23197.7|9
1634977270000|2021-10-23 08:21:10|23317.6|23197.6|23317.18|23197.18|23318.64|23198.64|23317.01|23197.01|10
1634977280000|2021-10-23 08:21:20|23316.66|23196.66|23313.32|23193.32|23316.66|23196.66|23313.32|23193.32|10
1634977290000|2021-10-23 08:21:30|23312.91|23192.91|23311.58|23191.58|23312.91|23192.91|23311.33|23191.33|10
1634977300000|2021-10-23 08:21:40|23311.61|23191.61|23311.62|23191.62|23312.18|23192.18|23311.55|23191.55|9
1634977310000|2021-10-23 08:21:50|23311.74|23191.74|23311.22|23191.22|23311.74|23191.74|23310.88|23190.88|10
1634977320000|2021-10-23 08:22:00|23311.02|23191.02|23309.92|23189.92|23311.06|23191.06|23309.92|23189.92|10
1634977330000|2021-10-23 08:22:10|23309.8|23189.8|23310.43|23190.43|23311.83|23191.83|23309.8|23189.8|9
1634977340000|2021-10-23 08:22:20|23310.79|23190.79|23308.75|23188.75|23311.63|23191.63|23308.75|23188.75|10
1634977350000|2021-10-23 08:22:30|23308.44|23188.44|23305.22|23185.22|23308.44|23188.44|23305.22|23185.22|10
1634977360000|2021-10-23 08:22:40|23305.28|23185.28|23305.87|23185.87|23306.64|23186.64|23305.28|23185.28|8
1634977370000|2021-10-23 08:22:50|23306.1|23186.1|23306.48|23186.48|23306.65|23186.65|23305.9|23185.9|9
1634977380000|2021-10-23 08:23:00|23306.53|23186.53|23307.05|23187.05|23307.33|23187.33|23306.53|23186.53|10
1634977390000|2021-10-23 08:23:10|23306.86|23186.86|23305.62|23185.62|23307.08|23187.08|23305.46|23185.46|10
1634977400000|2021-10-23 08:23:20|23305.72|23185.72|23306.83|23186.83|23306.83|23186.83|23305.29|23185.29|9
1634977410000|2021-10-23 08:23:30|23306.65|23186.65|23306.04|23186.04|23306.8|23186.8|23305.94|23185.94|10
1634977420000|2021-10-23 08:23:40|23306.22|23186.22|23298.11|23178.11|23306.39|23186.39|23298.11|23178.11|10
1634977430000|2021-10-23 08:23:50|23296.89|23176.89|23295.43|23175.43|23296.89|23176.89|23295.03|23175.03|9
1634977440000|2021-10-23 08:24:00|23295.7|23175.7|23299.15|23179.15|23299.15|23179.15|23295.7|23175.7|10
1634977450000|2021-10-23 08:24:10|23298.42|23178.42|23298.27|23178.27|23298.42|23178.42|23296.94|23176.94|8
1634977460000|2021-10-23 08:24:20|23298.54|23178.54|23300.95|23180.95|23300.95|23180.95|23298.54|23178.54|10
1634977470000|2021-10-23 08:24:30|23301.38|23181.38|23301.75|23181.75|23302.03|23182.03|23301.25|23181.25|10
1634977480000|2021-10-23 08:24:40|23301.31|23181.31|23301.27|23181.27|23302.18|23182.18|23301.27|23181.27|10
1634977490000|2021-10-23 08:24:50|23301.28|23181.28|23299.5|23179.5|23301.3|23181.3|23299.5|23179.5|10
1634977500000|2021-10-23 08:25:00|23299.58|23179.58|23298.33|23178.33|23299.62|23179.62|23298.28|23178.28|10
1634977510000|2021-10-23 08:25:10|23298.17|23178.17|23295.59|23175.59|23298.17|23178.17|23295.59|23175.59|9
1634977520000|2021-10-23 08:25:20|23295.53|23175.53|23294.55|23174.55|23295.57|23175.57|23294.23|23174.23|8
1634977530000|2021-10-23 08:25:30|23294.25|23174.25|23294.26|23174.26|23295.78|23175.78|23294.21|23174.21|10
1634977540000|2021-10-23 08:25:40|23294.56|23174.56|23294.22|23174.22|23294.56|23174.56|23294.15|23174.15|10
1634977550000|2021-10-23 08:25:50|23294.36|23174.36|23293.13|23173.13|23294.36|23174.36|23291.95|23171.95|10
1634977560000|2021-10-23 08:26:00|23293.04|23173.04|23289.34|23169.34|23293.04|23173.04|23289.34|23169.34|10
1634977570000|2021-10-23 08:26:10|23288.53|23168.53|23285.99|23165.99|23288.53|23168.53|23285.99|23165.99|10
1634977580000|2021-10-23 08:26:20|23285.58|23165.58|23285.04|23165.04|23285.7|23165.7|23284.94|23164.94|9
1634977590000|2021-10-23 08:26:30|23285.25|23165.25|23277.76|23157.76|23285.25|23165.25|23277.76|23157.76|10
1634977600000|2021-10-23 08:26:40|23276.61|23156.61|23273.89|23153.89|23276.61|23156.61|23273.89|23153.89|9
1634977610000|2021-10-23 08:26:50|23274.04|23154.04|23272.84|23152.84|23274.11|23154.11|23272.84|23152.84|8
1634977620000|2021-10-23 08:27:00|23273.07|23153.07|23276.45|23156.45|23277.25|23157.25|23273.07|23153.07|10
1634977630000|2021-10-23 08:27:10|23276.69|23156.69|23276.55|23156.55|23276.69|23156.69|23275.58|23155.58|9
1634977640000|2021-10-23 08:27:20|23276.92|23156.92|23277.83|23157.83|23277.83|23157.83|23276.2|23156.2|10
1634977650000|2021-10-23 08:27:30|23277.88|23157.88|23279.3|23159.3|23279.3|23159.3|23277.88|23157.88|9
1634977660000|2021-10-23 08:27:40|23279.34|23159.34|23279.89|23159.89|23280.38|23160.38|23279.28|23159.28|9
1634977670000|2021-10-23 08:27:50|23279.67|23159.67|23278.94|23158.94|23279.86|23159.86|23278.94|23158.94|8
1634977680000|2021-10-23 08:28:00|23278.6|23158.6|23282.06|23162.06|23282.06|23162.06|23278.6|23158.6|10
1634977690000|2021-10-23 08:28:10|23282.22|23162.22|23284.2|23164.2|23284.26|23164.26|23282.22|23162.22|10
1634977700000|2021-10-23 08:28:20|23284.05|23164.05|23283.96|23163.96|23284.8|23164.8|23283.86|23163.86|8
1634977710000|2021-10-23 08:28:30|23284.24|23164.24|23286.67|23166.67|23286.67|23166.67|23284.24|23164.24|10
1634977720000|2021-10-23 08:28:40|23287.69|23167.69|23289.84|23169.84|23290.06|23170.06|23287.69|23167.69|10
1634977730000|2021-10-23 08:28:50|23289.98|23169.98|23290.03|23170.03|23290.11|23170.11|23289.62|23169.62|7
1634977740000|2021-10-23 08:29:00|23289.83|23169.83|23293.07|23173.07|23293.2|23173.2|23289.83|23169.83|9
1634977750000|2021-10-23 08:29:10|23292.87|23172.87|23292.86|23172.86|23293.12|23173.12|23292.08|23172.08|10
1634977760000|2021-10-23 08:29:20|23292.81|23172.81|23293.55|23173.55|23293.55|23173.55|23292.7|23172.7|10
1634977770000|2021-10-23 08:29:30|23293.39|23173.39|23293.89|23173.89|23294.11|23174.11|23293.22|23173.22|10
1634977780000|2021-10-23 08:29:40|23293.78|23173.78|23293.79|23173.79|23294.22|23174.22|23292.79|23172.79|9
1634977790000|2021-10-23 08:29:50|23293.86|23173.86|23295.35|23175.35|23296.04|23176.04|23293.86|23173.86|10
1634977800000|2021-10-23 08:30:00|23295.13|23175.13|23293.59|23173.59|23295.13|23175.13|23293.59|23173.59|9
1634977810000|2021-10-23 08:30:10|23293.05|23173.05|23293.54|23173.54|23294.59|23174.59|23293.05|23173.05|10
1634977820000|2021-10-23 08:30:20|23293.44|23173.44|23292.54|23172.54|23293.57|23173.57|23292.54|23172.54|8
1634977830000|2021-10-23 08:30:30|23292.07|23172.07|23292.84|23172.84|23292.84|23172.84|23291.93|23171.93|9
1634977840000|2021-10-23 08:30:40|23291.93|23171.93|23290.54|23170.54|23291.93|23171.93|23290.54|23170.54|9
1634977850000|2021-10-23 08:30:50|23290.61|23170.61|23287.84|23167.84|23291.35|23171.35|23287.84|23167.84|10
1634977860000|2021-10-23 08:31:00|23287|23167|23286.58|23166.58|23287.51|23167.51|23286.58|23166.58|8
1634977870000|2021-10-23 08:31:10|23286.13|23166.13|23284.99|23164.99|23286.13|23166.13|23284.99|23164.99|10
1634977880000|2021-10-23 08:31:20|23284.37|23164.37|23281.91|23161.91|23285.22|23165.22|23281.91|23161.91|10
1634977890000|2021-10-23 08:31:30|23281.69|23161.69|23280.58|23160.58|23281.73|23161.73|23280.58|23160.58|10
1634977900000|2021-10-23 08:31:40|23280.52|23160.52|23280.13|23160.13|23280.56|23160.56|23279.88|23159.88|10
1634977910000|2021-10-23 08:31:50|23280.24|23160.24|23279.68|23159.68|23281.28|23161.28|23279.68|23159.68|9
1634977920000|2021-10-23 08:32:00|23278.77|23158.77|23278.74|23158.74|23278.91|23158.91|23278.38|23158.38|10
1634977930000|2021-10-23 08:32:10|23278.76|23158.76|23277.78|23157.78|23278.76|23158.76|23277.76|23157.76|8
1634977940000|2021-10-23 08:32:20|23277.72|23157.72|23278.61|23158.61|23278.77|23158.77|23277.72|23157.72|9
1634977950000|2021-10-23 08:32:30|23279.84|23159.84|23280.44|23160.44|23280.47|23160.47|23279.84|23159.84|9
1634977960000|2021-10-23 08:32:40|23280.29|23160.29|23279.28|23159.28|23280.29|23160.29|23279.28|23159.28|9
1634977970000|2021-10-23 08:32:50|23279.38|23159.38|23279.56|23159.56|23279.56|23159.56|23279.11|23159.11|9
1634977980000|2021-10-23 08:33:00|23279.43|23159.43|23281.33|23161.33|23281.47|23161.47|23279.2|23159.2|10
1634977990000|2021-10-23 08:33:10|23280.49|23160.49|23280.16|23160.16|23280.74|23160.74|23280.16|23160.16|10
1634978000000|2021-10-23 08:33:20|23279.75|23159.75|23278.11|23158.11|23279.77|23159.77|23278.11|23158.11|10
1634978010000|2021-10-23 08:33:30|23278.14|23158.14|23278.55|23158.55|23279.39|23159.39|23278.14|23158.14|9
1634978020000|2021-10-23 08:33:40|23278.68|23158.68|23277.37|23157.37|23278.68|23158.68|23277.2|23157.2|10
1634978030000|2021-10-23 08:33:50|23276.82|23156.82|23271.87|23151.87|23276.82|23156.82|23271.87|23151.87|10
1634978040000|2021-10-23 08:34:00|23271.93|23151.93|23268.3|23148.3|23271.93|23151.93|23268.3|23148.3|9
1634978050000|2021-10-23 08:34:10|23268.05|23148.05|23264.02|23144.02|23268.05|23148.05|23264.02|23144.02|10
1634978060000|2021-10-23 08:34:20|23264.46|23144.46|23263.44|23143.44|23264.46|23144.46|23263.44|23143.44|9
1634978070000|2021-10-23 08:34:30|23263.6|23143.6|23258.6|23138.6|23263.6|23143.6|23258.6|23138.6|10
1634978080000|2021-10-23 08:34:40|23258.32|23138.32|23258.99|23138.99|23259.15|23139.15|23256.42|23136.42|10
1634978090000|2021-10-23 08:34:50|23258.33|23138.33|23258.21|23138.21|23258.56|23138.56|23257.73|23137.73|10
1634978100000|2021-10-23 08:35:00|23258.15|23138.15|23258.12|23138.12|23259.31|23139.31|23257.92|23137.92|9
1634978110000|2021-10-23 08:35:10|23258.23|23138.23|23260|23140|23260|23140|23258.23|23138.23|10
1634978120000|2021-10-23 08:35:20|23259.97|23139.97|23260.01|23140.01|23260.67|23140.67|23259.69|23139.69|8
1634978130000|2021-10-23 08:35:30|23260.16|23140.16|23261.7|23141.7|23261.75|23141.75|23260.16|23140.16|8
1634978140000|2021-10-23 08:35:40|23261.57|23141.57|23260.84|23140.84|23261.57|23141.57|23260.34|23140.34|10
1634978150000|2021-10-23 08:35:50|23260.89|23140.89|23260.14|23140.14|23261.14|23141.14|23260.14|23140.14|10
1634978160000|2021-10-23 08:36:00|23259.44|23139.44|23258.21|23138.21|23259.44|23139.44|23258.2|23138.2|9
1634978170000|2021-10-23 08:36:10|23258.18|23138.18|23254.86|23134.86|23259.01|23139.01|23254.86|23134.86|10
1634978180000|2021-10-23 08:36:20|23255.16|23135.16|23251.78|23131.78|23255.17|23135.17|23251.78|23131.78|10
1634978190000|2021-10-23 08:36:30|23251.49|23131.49|23251.34|23131.34|23252.45|23132.45|23251.03|23131.03|10
1634978200000|2021-10-23 08:36:40|23251.22|23131.22|23251.68|23131.68|23251.84|23131.84|23251.22|23131.22|10
1634978210000|2021-10-23 08:36:50|23251.8|23131.8|23247.23|23127.23|23251.8|23131.8|23247.23|23127.23|10
1634978220000|2021-10-23 08:37:00|23246.98|23126.98|23242.77|23122.77|23246.98|23126.98|23242.74|23122.74|9
1634978230000|2021-10-23 08:37:10|23241.93|23121.93|23242.62|23122.62|23242.62|23122.62|23241.62|23121.62|10
1634978240000|2021-10-23 08:37:20|23241.25|23121.25|23241.67|23121.67|23241.67|23121.67|23240.47|23120.47|9
1634978250000|2021-10-23 08:37:30|23241.3|23121.3|23243.06|23123.06|23243.06|23123.06|23241.3|23121.3|8
1634978260000|2021-10-23 08:37:40|23242.94|23122.94|23241.37|23121.37|23244.41|23124.41|23241.01|23121.01|10
1634978270000|2021-10-23 08:37:50|23241.67|23121.67|23241.11|23121.11|23241.67|23121.67|23240.51|23120.51|10
1634978280000|2021-10-23 08:38:00|23241.09|23121.09|23245.61|23125.61|23245.61|23125.61|23241.09|23121.09|10
1634978290000|2021-10-23 08:38:10|23246.27|23126.27|23248.98|23128.98|23249.09|23129.09|23246.27|23126.27|9
1634978300000|2021-10-23 08:38:20|23248.78|23128.78|23247.78|23127.78|23249.01|23129.01|23247.78|23127.78|8
1634978310000|2021-10-23 08:38:30|23248.93|23128.93|23248.99|23128.99|23249.17|23129.17|23248.89|23128.89|9
1634978320000|2021-10-23 08:38:40|23248.18|23128.18|23248.39|23128.39|23248.39|23128.39|23247.93|23127.93|9
1634978330000|2021-10-23 08:38:50|23248.46|23128.46|23249.35|23129.35|23249.35|23129.35|23248.46|23128.46|8
1634978340000|2021-10-23 08:39:00|23248.84|23128.84|23248.63|23128.63|23249.21|23129.21|23248.09|23128.09|8
1634978350000|2021-10-23 08:39:10|23248.6|23128.6|23248.88|23128.88|23249.09|23129.09|23248.13|23128.13|10
1634978360000|2021-10-23 08:39:20|23248.83|23128.83|23247.06|23127.06|23248.83|23128.83|23247.06|23127.06|10
1634978370000|2021-10-23 08:39:30|23246.55|23126.55|23246.88|23126.88|23246.88|23126.88|23246.3|23126.3|8
1634978380000|2021-10-23 08:39:40|23247.01|23127.01|23246.94|23126.94|23247.44|23127.44|23246.85|23126.85|9
1634978390000|2021-10-23 08:39:50|23245.56|23125.56|23243.05|23123.05|23245.56|23125.56|23242.64|23122.64|9
1634978400000|2021-10-23 08:40:00|23243.94|23123.94|23242.46|23122.46|23244.04|23124.04|23242.33|23122.33|10
1634978410000|2021-10-23 08:40:10|23241.96|23121.96|23242.66|23122.66|23243.62|23123.62|23241.94|23121.94|9
1634978420000|2021-10-23 08:40:20|23243.56|23123.56|23240.97|23120.97|23243.56|23123.56|23240.97|23120.97|9
1634978430000|2021-10-23 08:40:30|23240.99|23120.99|23240.11|23120.11|23241.1|23121.1|23240.11|23120.11|10
1634978440000|2021-10-23 08:40:40|23240.13|23120.13|23240.07|23120.07|23240.13|23120.13|23239.65|23119.65|10
1634978450000|2021-10-23 08:40:50|23239.97|23119.97|23239.95|23119.95|23240.02|23120.02|23239.52|23119.52|7
1634978460000|2021-10-23 08:41:00|23239.81|23119.81|23241.94|23121.94|23241.94|23121.94|23239.81|23119.81|9
1634978470000|2021-10-23 08:41:10|23242.22|23122.22|23244.34|23124.34|23245.1|23125.1|23242.22|23122.22|9
1634978480000|2021-10-23 08:41:20|23245.1|23125.1|23243.57|23123.57|23245.1|23125.1|23243.51|23123.51|9
1634978490000|2021-10-23 08:41:30|23243.52|23123.52|23243.51|23123.51|23243.6|23123.6|23243.11|23123.11|10
1634978500000|2021-10-23 08:41:40|23243.53|23123.53|23242.96|23122.96|23243.53|23123.53|23242.96|23122.96|7
1634978510000|2021-10-23 08:41:50|23243.16|23123.16|23243.62|23123.62|23243.95|23123.95|23243.15|23123.15|10
1634978520000|2021-10-23 08:42:00|23243.6|23123.6|23242.72|23122.72|23243.6|23123.6|23241.94|23121.94|9
1634978530000|2021-10-23 08:42:10|23243.07|23123.07|23241.81|23121.81|23243.14|23123.14|23241.81|23121.81|9
1634978540000|2021-10-23 08:42:20|23241.69|23121.69|23242.05|23122.05|23242.05|23122.05|23241.41|23121.41|10
1634978550000|2021-10-23 08:42:30|23242.32|23122.32|23241.27|23121.27|23242.53|23122.53|23241.27|23121.27|9
1634978560000|2021-10-23 08:42:40|23241.3|23121.3|23240.82|23120.82|23241.46|23121.46|23240.48|23120.48|9
1634978570000|2021-10-23 08:42:50|23240.64|23120.64|23238.95|23118.95|23241.01|23121.01|23238.78|23118.78|9
1634978580000|2021-10-23 08:43:00|23238.84|23118.84|23239.35|23119.35|23239.89|23119.89|23238.76|23118.76|10
1634978590000|2021-10-23 08:43:10|23239.33|23119.33|23239.36|23119.36|23239.44|23119.44|23237.97|23117.97|10
1634978600000|2021-10-23 08:43:20|23239.38|23119.38|23238.5|23118.5|23239.52|23119.52|23238.27|23118.27|9
1634978610000|2021-10-23 08:43:30|23238.48|23118.48|23239.22|23119.22|23239.74|23119.74|23238.48|23118.48|10
1634978620000|2021-10-23 08:43:40|23239.31|23119.31|23239.91|23119.91|23239.91|23119.91|23239.07|23119.07|9
1634978630000|2021-10-23 08:43:50|23239.99|23119.99|23238.03|23118.03|23239.99|23119.99|23238.03|23118.03|10
1634978640000|2021-10-23 08:44:00|23238.33|23118.33|23238.5|23118.5|23238.62|23118.62|23238.33|23118.33|10
1634978650000|2021-10-23 08:44:10|23238.39|23118.39|23238.29|23118.29|23239.07|23119.07|23238.19|23118.19|9
1634978660000|2021-10-23 08:44:20|23238.54|23118.54|23239.28|23119.28|23239.28|23119.28|23238.54|23118.54|10
1634978670000|2021-10-23 08:44:30|23239.24|23119.24|23236.57|23116.57|23239.24|23119.24|23236.57|23116.57|10
1634978680000|2021-10-23 08:44:40|23235.28|23115.28|23234.88|23114.88|23235.88|23115.88|23234.88|23114.88|10
1634978690000|2021-10-23 08:44:50|23235|23115|23234.28|23114.28|23235.29|23115.29|23234.28|23114.28|9
1634978700000|2021-10-23 08:45:00|23235.23|23115.23|23233.86|23113.86|23235.23|23115.23|23233.67|23113.67|10
1634978710000|2021-10-23 08:45:10|23233.97|23113.97|23235.18|23115.18|23235.25|23115.25|23233.97|23113.97|9
1634978720000|2021-10-23 08:45:20|23235.01|23115.01|23238.25|23118.25|23238.25|23118.25|23234.66|23114.66|10
1634978730000|2021-10-23 08:45:30|23238.11|23118.11|23239.44|23119.44|23239.44|23119.44|23237.22|23117.22|10
1634978740000|2021-10-23 08:45:40|23239.89|23119.89|23239.91|23119.91|23240.49|23120.49|23239.89|23119.89|8
1634978750000|2021-10-23 08:45:50|23240.11|23120.11|23240.58|23120.58|23241.84|23121.84|23240.11|23120.11|10
1634978760000|2021-10-23 08:46:00|23241.76|23121.76|23246.46|23126.46|23246.48|23126.48|23241.76|23121.76|9
1634978770000|2021-10-23 08:46:10|23246.74|23126.74|23252.91|23132.91|23253.07|23133.07|23246.74|23126.74|9
1634978780000|2021-10-23 08:46:20|23253.16|23133.16|23253.8|23133.8|23254.83|23134.83|23253.13|23133.13|8
1634978790000|2021-10-23 08:46:30|23254.76|23134.76|23259.98|23139.98|23259.98|23139.98|23254.56|23134.56|9
1634978800000|2021-10-23 08:46:40|23260.44|23140.44|23262.4|23142.4|23262.4|23142.4|23259.73|23139.73|10
1634978810000|2021-10-23 08:46:50|23263.15|23143.15|23264|23144|23264.03|23144.03|23263.15|23143.15|10
1634978820000|2021-10-23 08:47:00|23263.88|23143.88|23265.47|23145.47|23265.47|23145.47|23263.86|23143.86|9
1634978830000|2021-10-23 08:47:10|23265.43|23145.43|23262.19|23142.19|23266.01|23146.01|23262.19|23142.19|9
1634978840000|2021-10-23 08:47:20|23261.91|23141.91|23261.59|23141.59|23261.91|23141.91|23260.58|23140.58|10
1634978850000|2021-10-23 08:47:30|23261.52|23141.52|23262.83|23142.83|23263.16|23143.16|23261.43|23141.43|9
1634978860000|2021-10-23 08:47:40|23263.14|23143.14|23260.02|23140.02|23263.38|23143.38|23260.02|23140.02|10
1634978870000|2021-10-23 08:47:50|23259.88|23139.88|23256.27|23136.27|23260.06|23140.06|23256.27|23136.27|10
1634978880000|2021-10-23 08:48:00|23255.86|23135.86|23257.03|23137.03|23257.53|23137.53|23255.08|23135.08|9
1634978890000|2021-10-23 08:48:10|23257.33|23137.33|23255.47|23135.47|23257.49|23137.49|23255.47|23135.47|10
1634978900000|2021-10-23 08:48:20|23255.3|23135.3|23255.65|23135.65|23255.65|23135.65|23255.18|23135.18|10
1634978910000|2021-10-23 08:48:30|23255.68|23135.68|23257.32|23137.32|23257.4|23137.4|23255.51|23135.51|10
1634978920000|2021-10-23 08:48:40|23257.42|23137.42|23257.58|23137.58|23257.97|23137.97|23257.36|23137.36|7
1634978930000|2021-10-23 08:48:50|23259|23139|23258.41|23138.41|23259.58|23139.58|23258.41|23138.41|10
1634978940000|2021-10-23 08:49:00|23258.19|23138.19|23262.66|23142.66|23263.49|23143.49|23258.19|23138.19|10
1634978950000|2021-10-23 08:49:10|23262.37|23142.37|23264.04|23144.04|23264.54|23144.54|23262.37|23142.37|10
1634978960000|2021-10-23 08:49:20|23263.84|23143.84|23262.95|23142.95|23264.1|23144.1|23262.95|23142.95|10
1634978970000|2021-10-23 08:49:30|23262.8|23142.8|23264.56|23144.56|23264.56|23144.56|23262.8|23142.8|10
1634978980000|2021-10-23 08:49:40|23264.5|23144.5|23261.35|23141.35|23264.5|23144.5|23261.35|23141.35|10
1634978990000|2021-10-23 08:49:50|23260.64|23140.64|23262.25|23142.25|23262.7|23142.7|23260.64|23140.64|10
1634979000000|2021-10-23 08:50:00|23261.8|23141.8|23261.45|23141.45|23261.8|23141.8|23261.45|23141.45|9
1634979010000|2021-10-23 08:50:10|23261.44|23141.44|23260.59|23140.59|23262.23|23142.23|23260.59|23140.59|10
1634979020000|2021-10-23 08:50:20|23258.98|23138.98|23259.39|23139.39|23259.39|23139.39|23257.65|23137.65|10
1634979030000|2021-10-23 08:50:30|23259.35|23139.35|23262.22|23142.22|23262.22|23142.22|23259.35|23139.35|10
1634979040000|2021-10-23 08:50:40|23262.42|23142.42|23261.28|23141.28|23262.45|23142.45|23261.28|23141.28|10
1634979050000|2021-10-23 08:50:50|23261.32|23141.32|23264.7|23144.7|23264.7|23144.7|23261.32|23141.32|10
1634979060000|2021-10-23 08:51:00|23265.54|23145.54|23266.74|23146.74|23266.78|23146.78|23264.71|23144.71|9
1634979070000|2021-10-23 08:51:10|23266.72|23146.72|23266.51|23146.51|23266.72|23146.72|23265.37|23145.37|10
1634979080000|2021-10-23 08:51:20|23266.65|23146.65|23269.39|23149.39|23269.55|23149.55|23266.65|23146.65|10
1634979090000|2021-10-23 08:51:30|23269.94|23149.94|23270.58|23150.58|23270.58|23150.58|23269.94|23149.94|10
1634979100000|2021-10-23 08:51:40|23270.55|23150.55|23271.95|23151.95|23271.95|23151.95|23270.5|23150.5|9
1634979110000|2021-10-23 08:51:50|23272.44|23152.44|23271.5|23151.5|23272.74|23152.74|23271.5|23151.5|10
1634979120000|2021-10-23 08:52:00|23271.59|23151.59|23271.37|23151.37|23271.59|23151.59|23270.86|23150.86|10
1634979130000|2021-10-23 08:52:10|23271.48|23151.48|23272.38|23152.38|23273.19|23153.19|23271.48|23151.48|10
1634979140000|2021-10-23 08:52:20|23272.32|23152.32|23273.03|23153.03|23273.03|23153.03|23272.32|23152.32|9
1634979150000|2021-10-23 08:52:30|23272.96|23152.96|23273.14|23153.14|23273.9|23153.9|23272.62|23152.62|9
1634979160000|2021-10-23 08:52:40|23272.79|23152.79|23271.24|23151.24|23272.79|23152.79|23271.24|23151.24|10
1634979170000|2021-10-23 08:52:50|23270.55|23150.55|23269.96|23149.96|23270.83|23150.83|23269.91|23149.91|10
1634979180000|2021-10-23 08:53:00|23270.8|23150.8|23270.72|23150.72|23271.4|23151.4|23270.35|23150.35|8
1634979190000|2021-10-23 08:53:10|23270.55|23150.55|23271.81|23151.81|23271.81|23151.81|23270.4|23150.4|9
1634979200000|2021-10-23 08:53:20|23271.86|23151.86|23270.97|23150.97|23271.87|23151.87|23270.97|23150.97|8
1634979210000|2021-10-23 08:53:30|23271|23151|23271.76|23151.76|23271.76|23151.76|23270.57|23150.57|8
1634979220000|2021-10-23 08:53:40|23272.15|23152.15|23270.91|23150.91|23272.19|23152.19|23270.91|23150.91|9
1634979230000|2021-10-23 08:53:50|23270.88|23150.88|23269.6|23149.6|23271.01|23151.01|23269.6|23149.6|9
1634979240000|2021-10-23 08:54:00|23270.55|23150.55|23270.63|23150.63|23271.4|23151.4|23269.74|23149.74|10
1634979250000|2021-10-23 08:54:10|23270.41|23150.41|23269.75|23149.75|23270.41|23150.41|23269.33|23149.33|8
1634979260000|2021-10-23 08:54:20|23270|23150|23269.95|23149.95|23271.17|23151.17|23269.89|23149.89|10
1634979270000|2021-10-23 08:54:30|23269.66|23149.66|23269.13|23149.13|23270.44|23150.44|23269.13|23149.13|9
1634979280000|2021-10-23 08:54:40|23268.96|23148.96|23267.68|23147.68|23268.96|23148.96|23267.67|23147.67|10
1634979290000|2021-10-23 08:54:50|23267.65|23147.65|23267.71|23147.71|23268.1|23148.1|23267.31|23147.31|10
1634979300000|2021-10-23 08:55:00|23267.79|23147.79|23265.68|23145.68|23268.16|23148.16|23265.68|23145.68|9
1634979310000|2021-10-23 08:55:10|23265.6|23145.6|23265.95|23145.95|23266.12|23146.12|23265.22|23145.22|9
1634979320000|2021-10-23 08:55:20|23264.93|23144.93|23265.11|23145.11|23265.15|23145.15|23264.05|23144.05|9
1634979330000|2021-10-23 08:55:30|23265.02|23145.02|23265.64|23145.64|23265.86|23145.86|23265.02|23145.02|9
1634979340000|2021-10-23 08:55:40|23265.6|23145.6|23268.51|23148.51|23268.51|23148.51|23265.45|23145.45|9
1634979350000|2021-10-23 08:55:50|23268.53|23148.53|23269.6|23149.6|23269.6|23149.6|23268.53|23148.53|9
1634979360000|2021-10-23 08:56:00|23269.26|23149.26|23270.34|23150.34|23270.34|23150.34|23269.26|23149.26|9
1634979370000|2021-10-23 08:56:10|23270.1|23150.1|23271.32|23151.32|23271.32|23151.32|23269.78|23149.78|10
1634979380000|2021-10-23 08:56:20|23271.34|23151.34|23271.84|23151.84|23272.18|23152.18|23271.01|23151.01|10
1634979390000|2021-10-23 08:56:30|23271|23151|23272.97|23152.97|23272.97|23152.97|23270.74|23150.74|10
1634979400000|2021-10-23 08:56:40|23273.01|23153.01|23273.47|23153.47|23273.47|23153.47|23272.35|23152.35|10
1634979410000|2021-10-23 08:56:50|23273.57|23153.57|23272.93|23152.93|23273.57|23153.57|23272.85|23152.85|8
1634979420000|2021-10-23 08:57:00|23272.78|23152.78|23273.14|23153.14|23273.29|23153.29|23272.78|23152.78|10
1634979430000|2021-10-23 08:57:10|23273.11|23153.11|23272.64|23152.64|23273.82|23153.82|23272.48|23152.48|10
1634979440000|2021-10-23 08:57:20|23272.03|23152.03|23271.72|23151.72|23272.33|23152.33|23271.61|23151.61|10
1634979450000|2021-10-23 08:57:30|23272.02|23152.02|23272.6|23152.6|23273.19|23153.19|23271.56|23151.56|10
1634979460000|2021-10-23 08:57:40|23271.9|23151.9|23270.94|23150.94|23271.9|23151.9|23270.94|23150.94|9
1634979470000|2021-10-23 08:57:50|23269.91|23149.91|23270.22|23150.22|23270.4|23150.4|23269.49|23149.49|9
1634979480000|2021-10-23 08:58:00|23270.11|23150.11|23271.91|23151.91|23272.1|23152.1|23270.11|23150.11|9
1634979490000|2021-10-23 08:58:10|23271.99|23151.99|23272.4|23152.4|23272.45|23152.45|23271.99|23151.99|10
1634979500000|2021-10-23 08:58:20|23272.39|23152.39|23270.06|23150.06|23272.39|23152.39|23270.06|23150.06|10
1634979510000|2021-10-23 08:58:30|23269.95|23149.95|23270.85|23150.85|23271.52|23151.52|23269.95|23149.95|8
1634979520000|2021-10-23 08:58:40|23271.17|23151.17|23271.19|23151.19|23271.96|23151.96|23271.17|23151.17|7
1634979530000|2021-10-23 08:58:50|23271.28|23151.28|23272.51|23152.51|23272.58|23152.58|23271.28|23151.28|10
1634979540000|2021-10-23 08:59:00|23272.14|23152.14|23272.79|23152.79|23272.79|23152.79|23270.99|23150.99|10
1634979550000|2021-10-23 08:59:10|23272.95|23152.95|23271.74|23151.74|23273.13|23153.13|23271.49|23151.49|10
1634979560000|2021-10-23 08:59:20|23271.77|23151.77|23271.67|23151.67|23272.91|23152.91|23271.02|23151.02|10
1634979570000|2021-10-23 08:59:30|23272.29|23152.29|23273.51|23153.51|23273.62|23153.62|23271.73|23151.73|9
1634979580000|2021-10-23 08:59:40|23273.37|23153.37|23272.33|23152.33|23273.51|23153.51|23272.33|23152.33|10
1634979590000|2021-10-23 08:59:50|23272.25|23152.25|23273.71|23153.71|23274|23154|23272.25|23152.25|9
1634979600000|2021-10-23 09:00:00|23273.23|23153.23|23280.88|23160.88|23280.88|23160.88|23273.23|23153.23|10
1634979610000|2021-10-23 09:00:10|23281.44|23161.44|23284.85|23164.85|23284.85|23164.85|23281.44|23161.44|10
1634979620000|2021-10-23 09:00:20|23285.37|23165.37|23285.27|23165.27|23285.42|23165.42|23284.45|23164.45|9
1634979630000|2021-10-23 09:00:30|23285.22|23165.22|23290.86|23170.86|23290.86|23170.86|23285.22|23165.22|10
1634979640000|2021-10-23 09:00:40|23290.85|23170.85|23294.76|23174.76|23294.76|23174.76|23290.85|23170.85|10
1634979650000|2021-10-23 09:00:50|23295|23175|23298.61|23178.61|23300.01|23180.01|23295|23175|10
1634979660000|2021-10-23 09:01:00|23298.79|23178.79|23301.52|23181.52|23301.52|23181.52|23298.79|23178.79|10
1634979670000|2021-10-23 09:01:10|23301.35|23181.35|23301.37|23181.37|23303.33|23183.33|23301.35|23181.35|10
1634979680000|2021-10-23 09:01:20|23301.57|23181.57|23296.6|23176.6|23301.57|23181.57|23296.42|23176.42|10
1634979690000|2021-10-23 09:01:30|23295.67|23175.67|23293.53|23173.53|23295.91|23175.91|23293.53|23173.53|9
1634979700000|2021-10-23 09:01:40|23293.03|23173.03|23293.18|23173.18|23293.33|23173.33|23292.72|23172.72|10
1634979710000|2021-10-23 09:01:50|23293.51|23173.51|23292.77|23172.77|23293.69|23173.69|23292.35|23172.35|9
1634979720000|2021-10-23 09:02:00|23292.46|23172.46|23293.08|23173.08|23293.46|23173.46|23292.38|23172.38|10
1634979730000|2021-10-23 09:02:10|23293.06|23173.06|23292.72|23172.72|23293.36|23173.36|23292.72|23172.72|9
1634979740000|2021-10-23 09:02:20|23292.15|23172.15|23290.67|23170.67|23292.15|23172.15|23290.67|23170.67|10
1634979750000|2021-10-23 09:02:30|23290.81|23170.81|23289.3|23169.3|23290.81|23170.81|23289.08|23169.08|8
1634979760000|2021-10-23 09:02:40|23289.07|23169.07|23284.02|23164.02|23289.36|23169.36|23284.02|23164.02|10
1634979770000|2021-10-23 09:02:50|23283.06|23163.06|23281.03|23161.03|23283.09|23163.09|23280.96|23160.96|10
1634979780000|2021-10-23 09:03:00|23282.04|23162.04|23282.78|23162.78|23283.02|23163.02|23281.72|23161.72|10
1634979790000|2021-10-23 09:03:10|23282.33|23162.33|23282.16|23162.16|23282.97|23162.97|23281.79|23161.79|10
1634979800000|2021-10-23 09:03:20|23282.67|23162.67|23282.74|23162.74|23282.74|23162.74|23281.76|23161.76|9
1634979810000|2021-10-23 09:03:30|23282.36|23162.36|23280.41|23160.41|23282.49|23162.49|23280.31|23160.31|10
1634979820000|2021-10-23 09:03:40|23279.91|23159.91|23278.74|23158.74|23280.04|23160.04|23278.74|23158.74|10
1634979830000|2021-10-23 09:03:50|23278.76|23158.76|23277.98|23157.98|23278.76|23158.76|23277.98|23157.98|7
1634979840000|2021-10-23 09:04:00|23277.5|23157.5|23277.99|23157.99|23278.06|23158.06|23277.04|23157.04|8
1634979850000|2021-10-23 09:04:10|23277.94|23157.94|23274.16|23154.16|23277.94|23157.94|23274.16|23154.16|9
1634979860000|2021-10-23 09:04:20|23273.77|23153.77|23269.72|23149.72|23274.05|23154.05|23269.72|23149.72|10
1634979870000|2021-10-23 09:04:30|23269.49|23149.49|23267.53|23147.53|23269.49|23149.49|23267.12|23147.12|10
1634979880000|2021-10-23 09:04:40|23266.82|23146.82|23261.98|23141.98|23266.82|23146.82|23261.98|23141.98|10
1634979890000|2021-10-23 09:04:50|23260.85|23140.85|23254.92|23134.92|23260.85|23140.85|23254.92|23134.92|10
1634979900000|2021-10-23 09:05:00|23254.17|23134.17|23249.66|23129.66|23254.17|23134.17|23249.66|23129.66|10
1634979910000|2021-10-23 09:05:10|23250.14|23130.14|23250.53|23130.53|23251.28|23131.28|23249.86|23129.86|10
1634979920000|2021-10-23 09:05:20|23250.48|23130.48|23250.06|23130.06|23251.12|23131.12|23250.06|23130.06|9
1634979930000|2021-10-23 09:05:30|23250.08|23130.08|23250.53|23130.53|23250.92|23130.92|23249.96|23129.96|9
1634979940000|2021-10-23 09:05:40|23251.85|23131.85|23253.5|23133.5|23253.56|23133.56|23251.85|23131.85|10
1634979950000|2021-10-23 09:05:50|23253.54|23133.54|23251|23131|23253.85|23133.85|23250.31|23130.31|10
1634979960000|2021-10-23 09:06:00|23250.62|23130.62|23248.3|23128.3|23250.89|23130.89|23248.3|23128.3|10
1634979970000|2021-10-23 09:06:10|23248.74|23128.74|23244.69|23124.69|23248.74|23128.74|23244.69|23124.69|10
1634979980000|2021-10-23 09:06:20|23243.05|23123.05|23242.1|23122.1|23243.05|23123.05|23239.91|23119.91|10
1634979990000|2021-10-23 09:06:30|23240.73|23120.73|23232.84|23112.84|23240.73|23120.73|23232.84|23112.84|10
1634980000000|2021-10-23 09:06:40|23232.39|23112.39|23227.98|23107.98|23232.39|23112.39|23227.98|23107.98|10
1634980010000|2021-10-23 09:06:50|23227.02|23107.02|23222.94|23102.94|23227.02|23107.02|23222.91|23102.91|10
1634980020000|2021-10-23 09:07:00|23222.88|23102.88|23223.08|23103.08|23223.5|23103.5|23222.53|23102.53|10
1634980030000|2021-10-23 09:07:10|23220.21|23100.21|23214.71|23094.71|23220.21|23100.21|23214.71|23094.71|10
1634980040000|2021-10-23 09:07:20|23214.7|23094.7|23211.53|23091.53|23214.7|23094.7|23211.05|23091.05|10
1634980050000|2021-10-23 09:07:30|23209.06|23089.06|23206.73|23086.73|23209.06|23089.06|23206.73|23086.73|10
1634980060000|2021-10-23 09:07:40|23205.62|23085.62|23205.97|23085.97|23206.4|23086.4|23205.27|23085.27|9
1634980070000|2021-10-23 09:07:50|23205.77|23085.77|23204.52|23084.52|23205.77|23085.77|23204.52|23084.52|10
1634980080000|2021-10-23 09:08:00|23204.33|23084.33|23202.84|23082.84|23204.33|23084.33|23202|23082|10
1634980090000|2021-10-23 09:08:10|23203.08|23083.08|23203.64|23083.64|23203.64|23083.64|23202.26|23082.26|10
1634980100000|2021-10-23 09:08:20|23203.56|23083.56|23203.14|23083.14|23203.94|23083.94|23201.42|23081.42|10
1634980110000|2021-10-23 09:08:30|23204.3|23084.3|23207|23087|23207.38|23087.38|23204.3|23084.3|10
1634980120000|2021-10-23 09:08:40|23207.23|23087.23|23208.13|23088.13|23208.38|23088.38|23207.23|23087.23|10
1634980130000|2021-10-23 09:08:50|23208.82|23088.82|23208.3|23088.3|23209.21|23089.21|23207.78|23087.78|10
1634980140000|2021-10-23 09:09:00|23207.93|23087.93|23206.26|23086.26|23208.25|23088.25|23206.26|23086.26|10
1634980150000|2021-10-23 09:09:10|23206.82|23086.82|23206.95|23086.95|23207.05|23087.05|23206.04|23086.04|10
1634980160000|2021-10-23 09:09:20|23207.54|23087.54|23205.97|23085.97|23207.54|23087.54|23205.93|23085.93|8
1634980170000|2021-10-23 09:09:30|23206|23086|23205.28|23085.28|23206|23086|23205.18|23085.18|9
1634980180000|2021-10-23 09:09:40|23205.25|23085.25|23204.32|23084.32|23205.43|23085.43|23204.3|23084.3|9
1634980190000|2021-10-23 09:09:50|23202.1|23082.1|23200.09|23080.09|23202.8|23082.8|23200.09|23080.09|10
1634980200000|2021-10-23 09:10:00|23200.22|23080.22|23196.77|23076.77|23200.22|23080.22|23195.78|23075.78|10
1634980210000|2021-10-23 09:10:10|23196.05|23076.05|23193.92|23073.92|23196.05|23076.05|23193.92|23073.92|10
1634980220000|2021-10-23 09:10:20|23193.79|23073.79|23194.61|23074.61|23194.72|23074.72|23193.79|23073.79|10
1634980230000|2021-10-23 09:10:30|23194.64|23074.64|23194.12|23074.12|23194.85|23074.85|23193.36|23073.36|10
1634980240000|2021-10-23 09:10:40|23194.22|23074.22|23195.75|23075.75|23196.46|23076.46|23194.22|23074.22|10
1634980250000|2021-10-23 09:10:50|23195.85|23075.85|23195.9|23075.9|23196.63|23076.63|23195.85|23075.85|10
1634980260000|2021-10-23 09:11:00|23195.88|23075.88|23195.25|23075.25|23195.88|23075.88|23195.25|23075.25|9
1634980270000|2021-10-23 09:11:10|23195.4|23075.4|23196.32|23076.32|23196.54|23076.54|23195.37|23075.37|10
1634980280000|2021-10-23 09:11:20|23196.41|23076.41|23195.61|23075.61|23196.83|23076.83|23194.97|23074.97|9
1634980290000|2021-10-23 09:11:30|23195.6|23075.6|23194.82|23074.82|23195.6|23075.6|23194.1|23074.1|9
1634980300000|2021-10-23 09:11:40|23194.96|23074.96|23195.84|23075.84|23196.44|23076.44|23194.96|23074.96|10
1634980310000|2021-10-23 09:11:50|23195.88|23075.88|23195.75|23075.75|23195.99|23075.99|23195|23075|10
1634980320000|2021-10-23 09:12:00|23195.09|23075.09|23193.51|23073.51|23195.37|23075.37|23193.51|23073.51|10
1634980330000|2021-10-23 09:12:10|23192.9|23072.9|23191.5|23071.5|23192.9|23072.9|23191.47|23071.47|9
1634980340000|2021-10-23 09:12:20|23191.68|23071.68|23191.47|23071.47|23191.98|23071.98|23191.47|23071.47|9
1634980350000|2021-10-23 09:12:30|23188.98|23068.98|23186.68|23066.68|23190.18|23070.18|23186.68|23066.68|10
1634980360000|2021-10-23 09:12:40|23185.94|23065.94|23186.58|23066.58|23187.04|23067.04|23185.45|23065.45|9
1634980370000|2021-10-23 09:12:50|23185.85|23065.85|23186.37|23066.37|23186.54|23066.54|23185.69|23065.69|10
1634980380000|2021-10-23 09:13:00|23186.41|23066.41|23185.1|23065.1|23186.95|23066.95|23185.1|23065.1|10
1634980390000|2021-10-23 09:13:10|23184.89|23064.89|23184.27|23064.27|23184.89|23064.89|23183.79|23063.79|9
1634980400000|2021-10-23 09:13:20|23183.03|23063.03|23182.55|23062.55|23183.11|23063.11|23182.39|23062.39|10
1634980410000|2021-10-23 09:13:30|23182.58|23062.58|23180.39|23060.39|23182.58|23062.58|23180.32|23060.32|9
1634980420000|2021-10-23 09:13:40|23181.15|23061.15|23178.74|23058.74|23181.19|23061.19|23178.74|23058.74|9
1634980430000|2021-10-23 09:13:50|23178.72|23058.72|23178.89|23058.89|23179.4|23059.4|23178.14|23058.14|10
1634980440000|2021-10-23 09:14:00|23177.92|23057.92|23177.87|23057.87|23178.18|23058.18|23176.81|23056.81|10
1634980450000|2021-10-23 09:14:10|23177.03|23057.03|23171.8|23051.8|23178.01|23058.01|23171.43|23051.43|10
1634980460000|2021-10-23 09:14:20|23171.68|23051.68|23167.55|23047.55|23171.82|23051.82|23167.55|23047.55|10
1634980470000|2021-10-23 09:14:30|23166.61|23046.61|23164.08|23044.08|23166.61|23046.61|23163.95|23043.95|10
1634980480000|2021-10-23 09:14:40|23162.83|23042.83|23162.53|23042.53|23163.62|23043.62|23162.06|23042.06|9
1634980490000|2021-10-23 09:14:50|23162.52|23042.52|23164.98|23044.98|23164.98|23044.98|23162.52|23042.52|10
1634980500000|2021-10-23 09:15:00|23164.37|23044.37|23169.09|23049.09|23169.09|23049.09|23164.37|23044.37|10
1634980510000|2021-10-23 09:15:10|23170.51|23050.51|23174.04|23054.04|23174.54|23054.54|23170.51|23050.51|10
1634980520000|2021-10-23 09:15:20|23174.08|23054.08|23172.55|23052.55|23174.58|23054.58|23172.55|23052.55|10
1634980530000|2021-10-23 09:15:30|23171.71|23051.71|23171.03|23051.03|23172.47|23052.47|23171.03|23051.03|10
1634980540000|2021-10-23 09:15:40|23169.11|23049.11|23164.09|23044.09|23169.11|23049.11|23164.09|23044.09|10
1634980550000|2021-10-23 09:15:50|23163.44|23043.44|23161.17|23041.17|23164.1|23044.1|23161.17|23041.17|10
1634980560000|2021-10-23 09:16:00|23159.74|23039.74|23147.73|23027.73|23159.74|23039.74|23147.73|23027.73|10
1634980570000|2021-10-23 09:16:10|23144.03|23024.03|23126.25|23006.25|23144.03|23024.03|23126.25|23006.25|9
1634980580000|2021-10-23 09:16:20|23125.48|23005.48|23122.48|23002.48|23125.51|23005.51|23122.29|23002.29|10
1634980590000|2021-10-23 09:16:30|23122.46|23002.46|23119.35|22999.35|23122.78|23002.78|23119.35|22999.35|10
1634980600000|2021-10-23 09:16:40|23119.98|22999.98|23114.81|22994.81|23119.98|22999.98|23114.57|22994.57|10
1634980610000|2021-10-23 09:16:50|23114.55|22994.55|23113.6|22993.6|23115.73|22995.73|23113.29|22993.29|10
1634980620000|2021-10-23 09:17:00|23113.42|22993.42|23116.64|22996.64|23117.01|22997.01|23113.22|22993.22|10
1634980630000|2021-10-23 09:17:10|23115.12|22995.12|23114.32|22994.32|23115.39|22995.39|23114.21|22994.21|10
1634980640000|2021-10-23 09:17:20|23112.8|22992.8|23109.77|22989.77|23112.8|22992.8|23109.77|22989.77|10
1634980650000|2021-10-23 09:17:30|23109.3|22989.3|23106.05|22986.05|23109.41|22989.41|23106.05|22986.05|9
1634980660000|2021-10-23 09:17:40|23105.73|22985.73|23105.21|22985.21|23105.77|22985.77|23105.21|22985.21|9
1634980670000|2021-10-23 09:17:50|23105.89|22985.89|23106.36|22986.36|23106.36|22986.36|23105.18|22985.18|10
1634980680000|2021-10-23 09:18:00|23105.15|22985.15|23107.82|22987.82|23107.82|22987.82|23104.97|22984.97|10
1634980690000|2021-10-23 09:18:10|23107.75|22987.75|23108.63|22988.63|23109.05|22989.05|23107.1|22987.1|10
1634980700000|2021-10-23 09:18:20|23109.45|22989.45|23107.86|22987.86|23109.45|22989.45|23107.86|22987.86|10
1634980710000|2021-10-23 09:18:30|23107.56|22987.56|23108.31|22988.31|23108.75|22988.75|23107.1|22987.1|10
1634980720000|2021-10-23 09:18:40|23108.11|22988.11|23103.72|22983.72|23108.21|22988.21|23103.72|22983.72|10
1634980730000|2021-10-23 09:18:50|23103.12|22983.12|23094.46|22974.46|23103.12|22983.12|23094.46|22974.46|10
1634980740000|2021-10-23 09:19:00|23093.41|22973.41|23089.46|22969.46|23093.41|22973.41|23088.46|22968.46|10
1634980750000|2021-10-23 09:19:10|23088.74|22968.74|23089.22|22969.22|23089.22|22969.22|23087.61|22967.61|10
1634980760000|2021-10-23 09:19:20|23089.92|22969.92|23091.45|22971.45|23091.6|22971.6|23089.69|22969.69|10
1634980770000|2021-10-23 09:19:30|23091.38|22971.38|23092.37|22972.37|23092.37|22972.37|23089.53|22969.53|10
1634980780000|2021-10-23 09:19:40|23092.56|22972.56|23093.99|22973.99|23093.99|22973.99|23091.88|22971.88|10
1634980790000|2021-10-23 09:19:50|23093.39|22973.39|23092.74|22972.74|23093.66|22973.66|23092.47|22972.47|9
1634980800000|2021-10-23 09:20:00|23092.6|22972.6|23095.57|22975.57|23095.57|22975.57|23092.6|22972.6|9
1634980810000|2021-10-23 09:20:10|23095.97|22975.97|23100.36|22980.36|23100.36|22980.36|23095.97|22975.97|10
1634980820000|2021-10-23 09:20:20|23098.47|22978.47|23100.92|22980.92|23101.78|22981.78|23098.47|22978.47|10
1634980830000|2021-10-23 09:20:30|23101.01|22981.01|23101.84|22981.84|23102.29|22982.29|23101.01|22981.01|10
1634980840000|2021-10-23 09:20:40|23102.18|22982.18|23101.71|22981.71|23102.86|22982.86|23101.71|22981.71|10
1634980850000|2021-10-23 09:20:50|23100.77|22980.77|23098.77|22978.77|23100.77|22980.77|23098.77|22978.77|9
1634980860000|2021-10-23 09:21:00|23098.1|22978.1|23090.27|22970.27|23098.1|22978.1|23090.27|22970.27|10
1634980870000|2021-10-23 09:21:10|23090.02|22970.02|23086.71|22966.71|23090.02|22970.02|23086.71|22966.71|10
1634980880000|2021-10-23 09:21:20|23087.19|22967.19|23086.31|22966.31|23087.19|22967.19|23085.98|22965.98|10
1634980890000|2021-10-23 09:21:30|23086.59|22966.59|23084.07|22964.07|23086.59|22966.59|23083.2|22963.2|10
1634980900000|2021-10-23 09:21:40|23083.57|22963.57|23086.5|22966.5|23086.5|22966.5|23082.94|22962.94|10
1634980910000|2021-10-23 09:21:50|23086.8|22966.8|23085.68|22965.68|23086.8|22966.8|23085.68|22965.68|10
1634980920000|2021-10-23 09:22:00|23085.45|22965.45|23082.95|22962.95|23085.46|22965.46|23082.95|22962.95|9
1634980930000|2021-10-23 09:22:10|23082.54|22962.54|23082.12|22962.12|23082.54|22962.54|23080.13|22960.13|10
1634980940000|2021-10-23 09:22:20|23082.8|22962.8|23080.99|22960.99|23083.14|22963.14|23080.49|22960.49|10
1634980950000|2021-10-23 09:22:30|23080.71|22960.71|23077.86|22957.86|23080.89|22960.89|23077.86|22957.86|10
1634980960000|2021-10-23 09:22:40|23077.28|22957.28|23077.48|22957.48|23077.88|22957.88|23075|22955|10
1634980970000|2021-10-23 09:22:50|23077.49|22957.49|23076.23|22956.23|23077.61|22957.61|23076.13|22956.13|10
1634980980000|2021-10-23 09:23:00|23075.88|22955.88|23076.25|22956.25|23076.46|22956.46|23075.22|22955.22|9
1634980990000|2021-10-23 09:23:10|23076.82|22956.82|23079.3|22959.3|23079.3|22959.3|23076.41|22956.41|10
1634981000000|2021-10-23 09:23:20|23079.63|22959.63|23086.09|22966.09|23086.09|22966.09|23079.63|22959.63|9
1634981010000|2021-10-23 09:23:30|23087.91|22967.91|23089.19|22969.19|23089.68|22969.68|23087.66|22967.66|10
1634981020000|2021-10-23 09:23:40|23089.07|22969.07|23088.89|22968.89|23089.27|22969.27|23087.05|22967.05|10
1634981030000|2021-10-23 09:23:50|23088.68|22968.68|23085.89|22965.89|23089.29|22969.29|23085.89|22965.89|10
1634981040000|2021-10-23 09:24:00|23085.95|22965.95|23082.54|22962.54|23085.95|22965.95|23081.49|22961.49|10
1634981050000|2021-10-23 09:24:10|23080.65|22960.65|23078.14|22958.14|23080.65|22960.65|23077.15|22957.15|10
1634981060000|2021-10-23 09:24:20|23077.42|22957.42|23076.03|22956.03|23077.42|22957.42|23076.03|22956.03|10
1634981070000|2021-10-23 09:24:30|23075.82|22955.82|23072.55|22952.55|23075.83|22955.83|23072.55|22952.55|8
1634981080000|2021-10-23 09:24:40|23073.2|22953.2|23072.73|22952.73|23073.45|22953.45|23071.69|22951.69|10
1634981090000|2021-10-23 09:24:50|23072.39|22952.39|23070.11|22950.11|23072.92|22952.92|23069.41|22949.41|10
1634981100000|2021-10-23 09:25:00|23069.79|22949.79|23063.53|22943.53|23069.79|22949.79|23063.53|22943.53|10
1634981110000|2021-10-23 09:25:10|23062.68|22942.68|23059.08|22939.08|23062.76|22942.76|23059.08|22939.08|10
1634981120000|2021-10-23 09:25:20|23059.11|22939.11|23062.61|22942.61|23062.61|22942.61|23058.11|22938.11|10
1634981130000|2021-10-23 09:25:30|23062.71|22942.71|23066.71|22946.71|23067.18|22947.18|23062.71|22942.71|10
1634981140000|2021-10-23 09:25:40|23065.61|22945.61|23069.89|22949.89|23069.89|22949.89|23065.53|22945.53|10
1634981150000|2021-10-23 09:25:50|23071.11|22951.11|23071.59|22951.59|23073.54|22953.54|23071.09|22951.09|10
1634981160000|2021-10-23 09:26:00|23071.46|22951.46|23066.97|22946.97|23071.54|22951.54|23066.97|22946.97|10
1634981170000|2021-10-23 09:26:10|23065.88|22945.88|23065.52|22945.52|23065.95|22945.95|23064.51|22944.51|10
1634981180000|2021-10-23 09:26:20|23065.58|22945.58|23066.67|22946.67|23066.73|22946.73|23065.53|22945.53|10
1634981190000|2021-10-23 09:26:30|23066.76|22946.76|23066.47|22946.47|23066.87|22946.87|23066.47|22946.47|7
1634981200000|2021-10-23 09:26:40|23066.46|22946.46|23067.11|22947.11|23067.11|22947.11|23066.25|22946.25|8
1634981210000|2021-10-23 09:26:50|23067.56|22947.56|23071.6|22951.6|23071.6|22951.6|23067.56|22947.56|10
1634981220000|2021-10-23 09:27:00|23072.58|22952.58|23076.61|22956.61|23077.26|22957.26|23072.58|22952.58|9
1634981230000|2021-10-23 09:27:10|23076.74|22956.74|23079.22|22959.22|23079.44|22959.44|23076.74|22956.74|10
1634981240000|2021-10-23 09:27:20|23077.93|22957.93|23078.6|22958.6|23078.63|22958.63|23077.93|22957.93|7
1634981250000|2021-10-23 09:27:30|23078.4|22958.4|23078.32|22958.32|23079.1|22959.1|23078.11|22958.11|10
1634981260000|2021-10-23 09:27:40|23077.06|22957.06|23075.8|22955.8|23077.9|22957.9|23075.8|22955.8|10
1634981270000|2021-10-23 09:27:50|23075.67|22955.67|23077.74|22957.74|23077.74|22957.74|23075.67|22955.67|8
1634981280000|2021-10-23 09:28:00|23077.86|22957.86|23077.64|22957.64|23078.8|22958.8|23077.64|22957.64|10
1634981290000|2021-10-23 09:28:10|23077.25|22957.25|23076.14|22956.14|23077.25|22957.25|23075.56|22955.56|10
1634981300000|2021-10-23 09:28:20|23076.62|22956.62|23078.32|22958.32|23078.32|22958.32|23076.16|22956.16|9
1634981310000|2021-10-23 09:28:30|23079.64|22959.64|23081.47|22961.47|23081.47|22961.47|23079.45|22959.45|9
1634981320000|2021-10-23 09:28:40|23081.75|22961.75|23085.56|22965.56|23085.56|22965.56|23081.75|22961.75|10
1634981330000|2021-10-23 09:28:50|23085.97|22965.97|23086.61|22966.61|23086.61|22966.61|23085.93|22965.93|9
1634981340000|2021-10-23 09:29:00|23087.47|22967.47|23088.63|22968.63|23088.63|22968.63|23087.24|22967.24|9
1634981350000|2021-10-23 09:29:10|23088.61|22968.61|23091.27|22971.27|23091.27|22971.27|23088.61|22968.61|10
1634981360000|2021-10-23 09:29:20|23091.22|22971.22|23085.71|22965.71|23091.22|22971.22|23085.71|22965.71|10
1634981370000|2021-10-23 09:29:30|23085.84|22965.84|23085.11|22965.11|23085.84|22965.84|23084.53|22964.53|10
1634981380000|2021-10-23 09:29:40|23084.96|22964.96|23082.64|22962.64|23085.41|22965.41|23082.64|22962.64|10
1634981390000|2021-10-23 09:29:50|23082.21|22962.21|23076.53|22956.53|23082.21|22962.21|23076.53|22956.53|9
1634981400000|2021-10-23 09:30:00|23075.21|22955.21|23074.17|22954.17|23076.01|22956.01|23074.17|22954.17|10
1634981410000|2021-10-23 09:30:10|23074.35|22954.35|23076.64|22956.64|23076.64|22956.64|23074.35|22954.35|10
1634981420000|2021-10-23 09:30:20|23076.43|22956.43|23088.22|22968.22|23088.22|22968.22|23076.26|22956.26|10
1634981430000|2021-10-23 09:30:30|23088.05|22968.05|23086.53|22966.53|23088.05|22968.05|23085.29|22965.29|9
1634981440000|2021-10-23 09:30:40|23086.58|22966.58|23090.99|22970.99|23090.99|22970.99|23086.58|22966.58|10
1634981450000|2021-10-23 09:30:50|23091.2|22971.2|23092.31|22972.31|23092.39|22972.39|23091.11|22971.11|10
1634981460000|2021-10-23 09:31:00|23092.8|22972.8|23093.5|22973.5|23093.58|22973.58|23092.8|22972.8|9
1634981470000|2021-10-23 09:31:10|23093.28|22973.28|23095.41|22975.41|23095.41|22975.41|23092.95|22972.95|10
1634981480000|2021-10-23 09:31:20|23095.8|22975.8|23096.26|22976.26|23097.75|22977.75|23095.27|22975.27|9
1634981490000|2021-10-23 09:31:30|23096.94|22976.94|23098.5|22978.5|23098.5|22978.5|23096.94|22976.94|10
1634981500000|2021-10-23 09:31:40|23098.75|22978.75|23099.38|22979.38|23099.79|22979.79|23098.75|22978.75|10
1634981510000|2021-10-23 09:31:50|23099.66|22979.66|23099.39|22979.39|23100.51|22980.51|23099.39|22979.39|10
1634981520000|2021-10-23 09:32:00|23099.32|22979.32|23099.79|22979.79|23100.03|22980.03|23098.88|22978.88|8
1634981530000|2021-10-23 09:32:10|23099.76|22979.76|23094.98|22974.98|23099.76|22979.76|23094.92|22974.92|9
1634981540000|2021-10-23 09:32:20|23094.57|22974.57|23096.71|22976.71|23097.09|22977.09|23094.47|22974.47|8
1634981550000|2021-10-23 09:32:30|23096.5|22976.5|23096.19|22976.19|23097.09|22977.09|23096.19|22976.19|8
1634981560000|2021-10-23 09:32:40|23096.34|22976.34|23096.42|22976.42|23097.37|22977.37|23095.97|22975.97|10
1634981570000|2021-10-23 09:32:50|23096.28|22976.28|23099.11|22979.11|23099.11|22979.11|23096.28|22976.28|10
1634981580000|2021-10-23 09:33:00|23099.48|22979.48|23100.83|22980.83|23100.83|22980.83|23099.32|22979.32|9
1634981590000|2021-10-23 09:33:10|23100.79|22980.79|23102.71|22982.71|23102.71|22982.71|23100.79|22980.79|9
1634981600000|2021-10-23 09:33:20|23103.68|22983.68|23104.29|22984.29|23104.69|22984.69|23103.68|22983.68|10
1634981610000|2021-10-23 09:33:30|23104.1|22984.1|23105.22|22985.22|23105.22|22985.22|23104.1|22984.1|9
1634981620000|2021-10-23 09:33:40|23105.39|22985.39|23105.88|22985.88|23105.88|22985.88|23105.21|22985.21|9
1634981630000|2021-10-23 09:33:50|23105.98|22985.98|23106.22|22986.22|23106.54|22986.54|23105.53|22985.53|10
1634981640000|2021-10-23 09:34:00|23106.25|22986.25|23105.7|22985.7|23106.25|22986.25|23105.7|22985.7|10
1634981650000|2021-10-23 09:34:10|23105.15|22985.15|23105.4|22985.4|23105.65|22985.65|23105.15|22985.15|10
1634981660000|2021-10-23 09:34:20|23105.43|22985.43|23105.47|22985.47|23106.97|22986.97|23105.43|22985.43|10
1634981670000|2021-10-23 09:34:30|23105.39|22985.39|23105.23|22985.23|23105.64|22985.64|23103.71|22983.71|10
1634981680000|2021-10-23 09:34:40|23105.06|22985.06|23102.52|22982.52|23105.06|22985.06|23102.52|22982.52|10
1634981690000|2021-10-23 09:34:50|23101.71|22981.71|23097.63|22977.63|23101.71|22981.71|23097.63|22977.63|10
1634981700000|2021-10-23 09:35:00|23097.65|22977.65|23090.58|22970.58|23097.65|22977.65|23090.58|22970.58|10
1634981710000|2021-10-23 09:35:10|23088.16|22968.16|23081.3|22961.3|23088.16|22968.16|23080.57|22960.57|10
1634981720000|2021-10-23 09:35:20|23082.27|22962.27|23077.06|22957.06|23082.27|22962.27|23076.91|22956.91|10
1634981730000|2021-10-23 09:35:30|23076.63|22956.63|23074.88|22954.88|23076.63|22956.63|23074.88|22954.88|10
1634981740000|2021-10-23 09:35:40|23074|22954|23071.88|22951.88|23074|22954|23071.88|22951.88|9
1634981750000|2021-10-23 09:35:50|23071.92|22951.92|23071.43|22951.43|23072.41|22952.41|23071.43|22951.43|10
1634981760000|2021-10-23 09:36:00|23070.79|22950.79|23065.67|22945.67|23071.45|22951.45|23065.42|22945.42|10
1634981770000|2021-10-23 09:36:10|23065.23|22945.23|23063.93|22943.93|23065.23|22945.23|23063.59|22943.59|10
1634981780000|2021-10-23 09:36:20|23064.38|22944.38|23060.79|22940.79|23064.49|22944.49|23060.37|22940.37|10
1634981790000|2021-10-23 09:36:30|23059.12|22939.12|23056.25|22936.25|23059.77|22939.77|23056.25|22936.25|10
1634981800000|2021-10-23 09:36:40|23056.3|22936.3|23048.22|22928.22|23056.3|22936.3|23048.22|22928.22|10
1634981810000|2021-10-23 09:36:50|23046.7|22926.7|23040.71|22920.71|23046.7|22926.7|23040.11|22920.11|10
1634981820000|2021-10-23 09:37:00|23040.62|22920.62|23040.36|22920.36|23041.81|22921.81|23039.96|22919.96|10
1634981830000|2021-10-23 09:37:10|23037.18|22917.18|23039.66|22919.66|23039.87|22919.87|23036.67|22916.67|10
1634981840000|2021-10-23 09:37:20|23039.52|22919.52|23039.14|22919.14|23040.08|22920.08|23038.76|22918.76|10
1634981850000|2021-10-23 09:37:30|23039.34|22919.34|23039.9|22919.9|23040.22|22920.22|23039.34|22919.34|10
1634981860000|2021-10-23 09:37:40|23039.49|22919.49|23041.02|22921.02|23041.22|22921.22|23039.49|22919.49|10
1634981870000|2021-10-23 09:37:50|23041.52|22921.52|23044.88|22924.88|23044.88|22924.88|23041.52|22921.52|10
1634981880000|2021-10-23 09:38:00|23044.71|22924.71|23046.43|22926.43|23046.43|22926.43|23043.9|22923.9|10
1634981890000|2021-10-23 09:38:10|23047.42|22927.42|23055.2|22935.2|23055.2|22935.2|23047.41|22927.41|10
1634981900000|2021-10-23 09:38:20|23054.92|22934.92|23060.39|22940.39|23060.39|22940.39|23054.92|22934.92|10
1634981910000|2021-10-23 09:38:30|23060.81|22940.81|23074.48|22954.48|23074.48|22954.48|23060.81|22940.81|10
1634981920000|2021-10-23 09:38:40|23074.51|22954.51|23084.55|22964.55|23084.55|22964.55|23074.51|22954.51|10
1634981930000|2021-10-23 09:38:50|23084.25|22964.25|23081.21|22961.21|23085.76|22965.76|23081.21|22961.21|10
1634981940000|2021-10-23 09:39:00|23080.27|22960.27|23079.11|22959.11|23080.27|22960.27|23078.3|22958.3|10
1634981950000|2021-10-23 09:39:10|23079.72|22959.72|23083.85|22963.85|23083.85|22963.85|23079.72|22959.72|10
1634981960000|2021-10-23 09:39:20|23084.23|22964.23|23086.38|22966.38|23087.14|22967.14|23084.23|22964.23|9
1634981970000|2021-10-23 09:39:30|23086.58|22966.58|23084.7|22964.7|23086.58|22966.58|23084.7|22964.7|10
1634981980000|2021-10-23 09:39:40|23084.39|22964.39|23086|22966|23086.79|22966.79|23084.39|22964.39|10
1634981990000|2021-10-23 09:39:50|23085.4|22965.4|23089.19|22969.19|23089.19|22969.19|23084.62|22964.62|8
1634982000000|2021-10-23 09:40:00|23092.98|22972.98|23094.46|22974.46|23094.71|22974.71|23092.98|22972.98|9
1634982010000|2021-10-23 09:40:10|23094.76|22974.76|23096.87|22976.87|23096.87|22976.87|23094.76|22974.76|10
1634982020000|2021-10-23 09:40:20|23096.5|22976.5|23106.59|22986.59|23106.59|22986.59|23096.5|22976.5|10
1634982030000|2021-10-23 09:40:30|23106.85|22986.85|23108.01|22988.01|23108.07|22988.07|23106.83|22986.83|10
1634982040000|2021-10-23 09:40:40|23109.63|22989.63|23110.63|22990.63|23111.4|22991.4|23108.6|22988.6|10
1634982050000|2021-10-23 09:40:50|23110.5|22990.5|23111|22991|23111|22991|23109.62|22989.62|9
1634982060000|2021-10-23 09:41:00|23111.01|22991.01|23114.79|22994.79|23114.79|22994.79|23110.38|22990.38|10
1634982070000|2021-10-23 09:41:10|23114.08|22994.08|23114.42|22994.42|23114.52|22994.52|23112.56|22992.56|10
1634982080000|2021-10-23 09:41:20|23114.69|22994.69|23114.95|22994.95|23116.01|22996.01|23114.3|22994.3|10
1634982090000|2021-10-23 09:41:30|23114.73|22994.73|23115.25|22995.25|23115.25|22995.25|23113.95|22993.95|10
1634982100000|2021-10-23 09:41:40|23115.96|22995.96|23116.28|22996.28|23116.53|22996.53|23115.41|22995.41|10
1634982110000|2021-10-23 09:41:50|23116.24|22996.24|23117.09|22997.09|23117.09|22997.09|23115.89|22995.89|9
1634982120000|2021-10-23 09:42:00|23117.06|22997.06|23116.29|22996.29|23117.45|22997.45|23115.97|22995.97|10
1634982130000|2021-10-23 09:42:10|23116.36|22996.36|23123.45|23003.45|23123.45|23003.45|23116.36|22996.36|10
1634982140000|2021-10-23 09:42:20|23125.21|23005.21|23128.33|23008.33|23128.33|23008.33|23125.21|23005.21|9
1634982150000|2021-10-23 09:42:30|23128.84|23008.84|23131.56|23011.56|23132.31|23012.31|23128.84|23008.84|10
1634982160000|2021-10-23 09:42:40|23131.04|23011.04|23128.76|23008.76|23131.04|23011.04|23128.49|23008.49|10
1634982170000|2021-10-23 09:42:50|23129.48|23009.48|23129.42|23009.42|23130.22|23010.22|23129.02|23009.02|10
1634982180000|2021-10-23 09:43:00|23130.45|23010.45|23128.99|23008.99|23130.8|23010.8|23128.98|23008.98|10
1634982190000|2021-10-23 09:43:10|23128.63|23008.63|23127.49|23007.49|23128.63|23008.63|23126.87|23006.87|10
1634982200000|2021-10-23 09:43:20|23126.9|23006.9|23125.92|23005.92|23126.93|23006.93|23125.77|23005.77|8
1634982210000|2021-10-23 09:43:30|23126.24|23006.24|23125.89|23005.89|23126.59|23006.59|23125.58|23005.58|8
1634982220000|2021-10-23 09:43:40|23124.82|23004.82|23125.63|23005.63|23126.31|23006.31|23124.6|23004.6|10
1634982230000|2021-10-23 09:43:50|23127.31|23007.31|23131.87|23011.87|23131.87|23011.87|23127.31|23007.31|8
1634982240000|2021-10-23 09:44:00|23131.72|23011.72|23130.38|23010.38|23132.25|23012.25|23130.38|23010.38|10
1634982250000|2021-10-23 09:44:10|23129.95|23009.95|23131.64|23011.64|23131.73|23011.73|23129.35|23009.35|10
1634982260000|2021-10-23 09:44:20|23131.28|23011.28|23127.61|23007.61|23131.28|23011.28|23126.42|23006.42|10
1634982270000|2021-10-23 09:44:30|23126.01|23006.01|23125.41|23005.41|23126.01|23006.01|23124.84|23004.84|9
1634982280000|2021-10-23 09:44:40|23125.49|23005.49|23126.14|23006.14|23126.3|23006.3|23125.46|23005.46|10
1634982290000|2021-10-23 09:44:50|23125.76|23005.76|23126.17|23006.17|23126.17|23006.17|23125.21|23005.21|9
1634982300000|2021-10-23 09:45:00|23125.8|23005.8|23126.16|23006.16|23127.05|23007.05|23125.8|23005.8|10
1634982310000|2021-10-23 09:45:10|23126.18|23006.18|23131.45|23011.45|23131.45|23011.45|23126.18|23006.18|10
1634982320000|2021-10-23 09:45:20|23130.25|23010.25|23134.68|23014.68|23134.68|23014.68|23130.25|23010.25|9
1634982330000|2021-10-23 09:45:30|23135.15|23015.15|23145.39|23025.39|23145.47|23025.47|23135.15|23015.15|10
1634982340000|2021-10-23 09:45:40|23147.86|23027.86|23150.55|23030.55|23151.9|23031.9|23147.86|23027.86|10
1634982350000|2021-10-23 09:45:50|23150.56|23030.56|23151.43|23031.43|23152.61|23032.61|23149.93|23029.93|9
1634982360000|2021-10-23 09:46:00|23151.57|23031.57|23150.66|23030.66|23151.66|23031.66|23149.81|23029.81|10
1634982370000|2021-10-23 09:46:10|23150.88|23030.88|23151.36|23031.36|23151.36|23031.36|23150.56|23030.56|10
1634982380000|2021-10-23 09:46:20|23152.23|23032.23|23151.66|23031.66|23152.52|23032.52|23151.36|23031.36|10
1634982390000|2021-10-23 09:46:30|23151.26|23031.26|23151.65|23031.65|23151.65|23031.65|23150.43|23030.43|10
1634982400000|2021-10-23 09:46:40|23151.5|23031.5|23150.61|23030.61|23151.5|23031.5|23150.46|23030.46|10
1634982410000|2021-10-23 09:46:50|23150.74|23030.74|23148.43|23028.43|23150.74|23030.74|23148.43|23028.43|8
1634982420000|2021-10-23 09:47:00|23149.38|23029.38|23146.06|23026.06|23149.38|23029.38|23145.26|23025.26|9
1634982430000|2021-10-23 09:47:10|23145.92|23025.92|23144.75|23024.75|23145.92|23025.92|23144.52|23024.52|10
1634982440000|2021-10-23 09:47:20|23144.73|23024.73|23145.31|23025.31|23145.79|23025.79|23144.61|23024.61|9
1634982450000|2021-10-23 09:47:30|23145.38|23025.38|23145.77|23025.77|23145.97|23025.97|23145.38|23025.38|8
1634982460000|2021-10-23 09:47:40|23145.86|23025.86|23144.11|23024.11|23145.86|23025.86|23144.1|23024.1|9
1634982470000|2021-10-23 09:47:50|23144.23|23024.23|23143.34|23023.34|23144.37|23024.37|23142.99|23022.99|10
1634982480000|2021-10-23 09:48:00|23142.79|23022.79|23139.6|23019.6|23142.79|23022.79|23139.56|23019.56|10
1634982490000|2021-10-23 09:48:10|23139.35|23019.35|23130.15|23010.15|23139.35|23019.35|23130.15|23010.15|10
1634982500000|2021-10-23 09:48:20|23129.24|23009.24|23118.37|22998.37|23129.24|23009.24|23118.37|22998.37|10
1634982510000|2021-10-23 09:48:30|23116.13|22996.13|23115.11|22995.11|23116.13|22996.13|23115.11|22995.11|9
1634982520000|2021-10-23 09:48:40|23114.74|22994.74|23113.9|22993.9|23114.98|22994.98|23113.9|22993.9|10
1634982530000|2021-10-23 09:48:50|23113.68|22993.68|23114.81|22994.81|23114.98|22994.98|23113.67|22993.67|10
1634982540000|2021-10-23 09:49:00|23114.75|22994.75|23114.13|22994.13|23115.44|22995.44|23114.13|22994.13|9
1634982550000|2021-10-23 09:49:10|23113.89|22993.89|23111.05|22991.05|23113.89|22993.89|23111.05|22991.05|10
1634982560000|2021-10-23 09:49:20|23110.93|22990.93|23109.65|22989.65|23110.93|22990.93|23109.65|22989.65|10
1634982570000|2021-10-23 09:49:30|23109.15|22989.15|23110.01|22990.01|23110.01|22990.01|23108.69|22988.69|9
1634982580000|2021-10-23 09:49:40|23109.89|22989.89|23109.69|22989.69|23109.94|22989.94|23109.38|22989.38|10
1634982590000|2021-10-23 09:49:50|23110.39|22990.39|23109.58|22989.58|23110.39|22990.39|23109.06|22989.06|10
1634982600000|2021-10-23 09:50:00|23109.64|22989.64|23110.47|22990.47|23110.47|22990.47|23109.52|22989.52|10
1634982610000|2021-10-23 09:50:10|23110.72|22990.72|23115.48|22995.48|23115.48|22995.48|23110.56|22990.56|10
1634982620000|2021-10-23 09:50:20|23115.09|22995.09|23118.18|22998.18|23118.98|22998.98|23115.09|22995.09|10
1634982630000|2021-10-23 09:50:30|23118.4|22998.4|23123.46|23003.46|23123.46|23003.46|23118.4|22998.4|10
1634982640000|2021-10-23 09:50:40|23123.24|23003.24|23132.44|23012.44|23132.44|23012.44|23123.24|23003.24|10
1634982650000|2021-10-23 09:50:50|23133.21|23013.21|23135.7|23015.7|23135.73|23015.73|23133.07|23013.07|10
1634982660000|2021-10-23 09:51:00|23134.59|23014.59|23136.55|23016.55|23137|23017|23134.02|23014.02|10
1634982670000|2021-10-23 09:51:10|23136.04|23016.04|23135.07|23015.07|23137.64|23017.64|23135.07|23015.07|8
1634982680000|2021-10-23 09:51:20|23134.75|23014.75|23132.19|23012.19|23134.75|23014.75|23132.19|23012.19|10
1634982690000|2021-10-23 09:51:30|23132.08|23012.08|23129.97|23009.97|23132.08|23012.08|23129.97|23009.97|10
1634982700000|2021-10-23 09:51:40|23128.37|23008.37|23127.5|23007.5|23129.11|23009.11|23127.5|23007.5|10
1634982710000|2021-10-23 09:51:50|23127.83|23007.83|23131.17|23011.17|23131.17|23011.17|23127.83|23007.83|10
1634982720000|2021-10-23 09:52:00|23131.5|23011.5|23132.45|23012.45|23132.45|23012.45|23131.5|23011.5|9
1634982730000|2021-10-23 09:52:10|23132.77|23012.77|23133.91|23013.91|23133.91|23013.91|23132.69|23012.69|9
1634982740000|2021-10-23 09:52:20|23134.83|23014.83|23135.93|23015.93|23136.41|23016.41|23134.83|23014.83|9
1634982750000|2021-10-23 09:52:30|23136.83|23016.83|23138.79|23018.79|23138.79|23018.79|23136.75|23016.75|10
1634982760000|2021-10-23 09:52:40|23139.08|23019.08|23137.16|23017.16|23139.08|23019.08|23136.89|23016.89|10
1634982770000|2021-10-23 09:52:50|23137.03|23017.03|23136.29|23016.29|23137.59|23017.59|23136|23016|9
1634982780000|2021-10-23 09:53:00|23136.14|23016.14|23136.75|23016.75|23136.75|23016.75|23135.65|23015.65|10
1634982790000|2021-10-23 09:53:10|23135.56|23015.56|23135.12|23015.12|23136.64|23016.64|23135.11|23015.11|9
1634982800000|2021-10-23 09:53:20|23135.22|23015.22|23134.55|23014.55|23135.22|23015.22|23133.62|23013.62|10
1634982810000|2021-10-23 09:53:30|23134.77|23014.77|23138.49|23018.49|23138.49|23018.49|23134.72|23014.72|10
1634982820000|2021-10-23 09:53:40|23138.53|23018.53|23138.44|23018.44|23140.45|23020.45|23138.18|23018.18|8
1634982830000|2021-10-23 09:53:50|23138.31|23018.31|23139.67|23019.67|23139.67|23019.67|23138.03|23018.03|9
1634982840000|2021-10-23 09:54:00|23140.03|23020.03|23141.55|23021.55|23141.55|23021.55|23140.03|23020.03|8
1634982850000|2021-10-23 09:54:10|23141.3|23021.3|23144.62|23024.62|23144.62|23024.62|23141.3|23021.3|10
1634982860000|2021-10-23 09:54:20|23144.83|23024.83|23145.46|23025.46|23145.46|23025.46|23144.73|23024.73|9
1634982870000|2021-10-23 09:54:30|23145.45|23025.45|23145.59|23025.59|23147.23|23027.23|23145.18|23025.18|8
1634982880000|2021-10-23 09:54:40|23145.22|23025.22|23146.01|23026.01|23146.01|23026.01|23144.56|23024.56|8
1634982890000|2021-10-23 09:54:50|23146.48|23026.48|23149.95|23029.95|23149.95|23029.95|23146.48|23026.48|10
1634982900000|2021-10-23 09:55:00|23149.75|23029.75|23154.51|23034.51|23154.97|23034.97|23149.75|23029.75|10
1634982910000|2021-10-23 09:55:10|23154.57|23034.57|23157.38|23037.38|23157.38|23037.38|23154.57|23034.57|10
1634982920000|2021-10-23 09:55:20|23157.68|23037.68|23160.4|23040.4|23160.96|23040.96|23157.68|23037.68|9
1634982930000|2021-10-23 09:55:30|23160.45|23040.45|23161.83|23041.83|23161.83|23041.83|23160.32|23040.32|10
1634982940000|2021-10-23 09:55:40|23162.02|23042.02|23163.33|23043.33|23163.38|23043.38|23162.02|23042.02|10
1634982950000|2021-10-23 09:55:50|23163.32|23043.32|23164.86|23044.86|23164.86|23044.86|23163.05|23043.05|7
1634982960000|2021-10-23 09:56:00|23164.98|23044.98|23167.01|23047.01|23167.01|23047.01|23164.98|23044.98|10
1634982970000|2021-10-23 09:56:10|23166.69|23046.69|23166.45|23046.45|23167.26|23047.26|23165.18|23045.18|10
1634982980000|2021-10-23 09:56:20|23166.16|23046.16|23166.11|23046.11|23166.16|23046.16|23165.5|23045.5|10
1634982990000|2021-10-23 09:56:30|23166.35|23046.35|23165.94|23045.94|23166.56|23046.56|23165.94|23045.94|10
1634983000000|2021-10-23 09:56:40|23165.77|23045.77|23165.87|23045.87|23166|23046|23163.59|23043.59|10
1634983010000|2021-10-23 09:56:50|23166.12|23046.12|23167.41|23047.41|23167.41|23047.41|23166.06|23046.06|10
1634983020000|2021-10-23 09:57:00|23167.4|23047.4|23163.1|23043.1|23167.4|23047.4|23163.1|23043.1|10
1634983030000|2021-10-23 09:57:10|23162.73|23042.73|23163.3|23043.3|23163.3|23043.3|23161.86|23041.86|8
1634983040000|2021-10-23 09:57:20|23162.28|23042.28|23162.76|23042.76|23164.67|23044.67|23162.28|23042.28|10
1634983050000|2021-10-23 09:57:30|23161.66|23041.66|23156.34|23036.34|23161.66|23041.66|23156.34|23036.34|10
1634983060000|2021-10-23 09:57:40|23156.29|23036.29|23155.44|23035.44|23156.29|23036.29|23154.15|23034.15|9
1634983070000|2021-10-23 09:57:50|23155.55|23035.55|23155.6|23035.6|23156.31|23036.31|23155.48|23035.48|10
1634983080000|2021-10-23 09:58:00|23155.9|23035.9|23154.57|23034.57|23155.91|23035.91|23153.69|23033.69|8
1634983090000|2021-10-23 09:58:10|23153.1|23033.1|23154.88|23034.88|23154.88|23034.88|23152.44|23032.44|9
1634983100000|2021-10-23 09:58:20|23154.84|23034.84|23151.41|23031.41|23155.03|23035.03|23151.36|23031.36|10
1634983110000|2021-10-23 09:58:30|23151.89|23031.89|23151.86|23031.86|23152.1|23032.1|23151.73|23031.73|10
1634983120000|2021-10-23 09:58:40|23152.3|23032.3|23151.3|23031.3|23152.51|23032.51|23150|23030|10
1634983130000|2021-10-23 09:58:50|23151.75|23031.75|23149.87|23029.87|23151.84|23031.84|23149.87|23029.87|10
1634983140000|2021-10-23 09:59:00|23149.17|23029.17|23147.14|23027.14|23149.17|23029.17|23146.29|23026.29|10
1634983150000|2021-10-23 09:59:10|23145.85|23025.85|23142.67|23022.67|23145.85|23025.85|23142.67|23022.67|9
1634983160000|2021-10-23 09:59:20|23142.16|23022.16|23142.42|23022.42|23142.42|23022.42|23140.32|23020.32|9
1634983170000|2021-10-23 09:59:30|23142.51|23022.51|23141.31|23021.31|23142.92|23022.92|23141.02|23021.02|9
1634983180000|2021-10-23 09:59:40|23141|23021|23140.73|23020.73|23141|23021|23139.54|23019.54|10
1634983190000|2021-10-23 09:59:50|23140.39|23020.39|23142.75|23022.75|23142.77|23022.77|23140.39|23020.39|10
1634983200000|2021-10-23 10:00:00|23142.45|23022.45|23144.55|23024.55|23144.55|23024.55|23142.18|23022.18|10
1634983210000|2021-10-23 10:00:10|23145.18|23025.18|23142.89|23022.89|23146.19|23026.19|23142.89|23022.89|10
1634983220000|2021-10-23 10:00:20|23142.86|23022.86|23144.3|23024.3|23145.04|23025.04|23142.62|23022.62|9
1634983230000|2021-10-23 10:00:30|23144.22|23024.22|23142.29|23022.29|23144.22|23024.22|23142.09|23022.09|9
1634983240000|2021-10-23 10:00:40|23141.88|23021.88|23135.23|23015.23|23142.08|23022.08|23135.23|23015.23|10
1634983250000|2021-10-23 10:00:50|23135.25|23015.25|23135.66|23015.66|23136.88|23016.88|23135.25|23015.25|10
1634983260000|2021-10-23 10:01:00|23135.74|23015.74|23133.38|23013.38|23135.74|23015.74|23133.38|23013.38|10
1634983270000|2021-10-23 10:01:10|23133.09|23013.09|23128.52|23008.52|23133.09|23013.09|23128.49|23008.49|9
1634983280000|2021-10-23 10:01:20|23128.05|23008.05|23127.59|23007.59|23128.05|23008.05|23127.23|23007.23|9
1634983290000|2021-10-23 10:01:30|23127.75|23007.75|23127.95|23007.95|23127.95|23007.95|23126.16|23006.16|9
1634983300000|2021-10-23 10:01:40|23127.08|23007.08|23126.87|23006.87|23127.19|23007.19|23125.98|23005.98|8
1634983310000|2021-10-23 10:01:50|23126.95|23006.95|23129.77|23009.77|23129.77|23009.77|23126.65|23006.65|9
1634983320000|2021-10-23 10:02:00|23130.02|23010.02|23129.37|23009.37|23130.02|23010.02|23128.81|23008.81|6
1634983330000|2021-10-23 10:02:10|23129.3|23009.3|23135.26|23015.26|23135.26|23015.26|23129.3|23009.3|10
1634983340000|2021-10-23 10:02:20|23135.46|23015.46|23135.94|23015.94|23136.04|23016.04|23134.88|23014.88|10
1634983350000|2021-10-23 10:02:30|23136.34|23016.34|23140.87|23020.87|23140.87|23020.87|23136.34|23016.34|10
1634983360000|2021-10-23 10:02:40|23141.54|23021.54|23148.62|23028.62|23148.62|23028.62|23141.54|23021.54|10
1634983370000|2021-10-23 10:02:50|23148.31|23028.31|23148.31|23028.31|23148.84|23028.84|23148.31|23028.31|9
1634983380000|2021-10-23 10:03:00|23148.83|23028.83|23152.06|23032.06|23152.06|23032.06|23148.83|23028.83|10
1634983390000|2021-10-23 10:03:10|23151.41|23031.41|23151.26|23031.26|23153.27|23033.27|23151.26|23031.26|10
1634983400000|2021-10-23 10:03:20|23150.98|23030.98|23152.17|23032.17|23152.17|23032.17|23150.39|23030.39|9
1634983410000|2021-10-23 10:03:30|23152.03|23032.03|23154.99|23034.99|23154.99|23034.99|23152.03|23032.03|10
1634983420000|2021-10-23 10:03:40|23155.77|23035.77|23159.66|23039.66|23159.85|23039.85|23155.77|23035.77|10
1634983430000|2021-10-23 10:03:50|23159.65|23039.65|23158.52|23038.52|23159.67|23039.67|23158.51|23038.51|9
1634983440000|2021-10-23 10:04:00|23158.5|23038.5|23159.87|23039.87|23159.87|23039.87|23158.32|23038.32|10
1634983450000|2021-10-23 10:04:10|23160.07|23040.07|23159.66|23039.66|23161.27|23041.27|23159.57|23039.57|9
1634983460000|2021-10-23 10:04:20|23159.39|23039.39|23159.06|23039.06|23159.39|23039.39|23158.07|23038.07|10
1634983470000|2021-10-23 10:04:30|23158.3|23038.3|23161.79|23041.79|23161.79|23041.79|23158.3|23038.3|10
1634983480000|2021-10-23 10:04:40|23161.89|23041.89|23162.29|23042.29|23163.11|23043.11|23161.78|23041.78|9
1634983490000|2021-10-23 10:04:50|23163.08|23043.08|23164.24|23044.24|23164.43|23044.43|23163.08|23043.08|7
1634983500000|2021-10-23 10:05:00|23164.28|23044.28|23164.8|23044.8|23165.17|23045.17|23164.28|23044.28|9
1634983510000|2021-10-23 10:05:10|23164.71|23044.71|23163.59|23043.59|23164.71|23044.71|23163.52|23043.52|9
1634983520000|2021-10-23 10:05:20|23163.38|23043.38|23163|23043|23163.57|23043.57|23163|23043|10
1634983530000|2021-10-23 10:05:30|23163.17|23043.17|23163.66|23043.66|23163.98|23043.98|23162.91|23042.91|9
1634983540000|2021-10-23 10:05:40|23162.36|23042.36|23163.5|23043.5|23164.63|23044.63|23161.65|23041.65|10
1634983550000|2021-10-23 10:05:50|23163.07|23043.07|23167.11|23047.11|23167.11|23047.11|23163.07|23043.07|9
1634983560000|2021-10-23 10:06:00|23166.88|23046.88|23169.3|23049.3|23169.3|23049.3|23166.88|23046.88|10
1634983570000|2021-10-23 10:06:10|23169|23049|23170.2|23050.2|23170.28|23050.28|23169|23049|8
1634983580000|2021-10-23 10:06:20|23170.13|23050.13|23171.28|23051.28|23172.9|23052.9|23170.13|23050.13|9
1634983590000|2021-10-23 10:06:30|23171.26|23051.26|23169.76|23049.76|23171.83|23051.83|23169.76|23049.76|9
1634983600000|2021-10-23 10:06:40|23170.49|23050.49|23168.18|23048.18|23170.51|23050.51|23168.18|23048.18|10
1634983610000|2021-10-23 10:06:50|23167.38|23047.38|23167.23|23047.23|23168.09|23048.09|23167.08|23047.08|10
1634983620000|2021-10-23 10:07:00|23167.12|23047.12|23165.78|23045.78|23167.65|23047.65|23165.59|23045.59|9
1634983630000|2021-10-23 10:07:10|23165.59|23045.59|23161.63|23041.63|23165.59|23045.59|23161.63|23041.63|9
1634983640000|2021-10-23 10:07:20|23161.04|23041.04|23160.96|23040.96|23161.69|23041.69|23160.47|23040.47|10
1634983650000|2021-10-23 10:07:30|23160.69|23040.69|23161.67|23041.67|23161.67|23041.67|23160.39|23040.39|10
1634983660000|2021-10-23 10:07:40|23161.27|23041.27|23162.3|23042.3|23162.3|23042.3|23161.2|23041.2|10
1634983670000|2021-10-23 10:07:50|23162.24|23042.24|23161|23041|23162.24|23042.24|23160.78|23040.78|9
1634983680000|2021-10-23 10:08:00|23161.91|23041.91|23158.59|23038.59|23161.91|23041.91|23158.59|23038.59|10
1634983690000|2021-10-23 10:08:10|23159.26|23039.26|23159.42|23039.42|23159.73|23039.73|23159.19|23039.19|10
1634983700000|2021-10-23 10:08:20|23159.25|23039.25|23159.45|23039.45|23159.63|23039.63|23158.86|23038.86|8
1634983710000|2021-10-23 10:08:30|23159.77|23039.77|23158.66|23038.66|23159.88|23039.88|23158.66|23038.66|7
1634983720000|2021-10-23 10:08:40|23158.67|23038.67|23158.2|23038.2|23158.73|23038.73|23158.2|23038.2|9
1634983730000|2021-10-23 10:08:50|23157.38|23037.38|23155.45|23035.45|23157.38|23037.38|23155.45|23035.45|9
1634983740000|2021-10-23 10:09:00|23155.41|23035.41|23152.18|23032.18|23155.41|23035.41|23151.92|23031.92|10
1634983750000|2021-10-23 10:09:10|23151.85|23031.85|23154.24|23034.24|23154.67|23034.67|23151.85|23031.85|10
1634983760000|2021-10-23 10:09:20|23154.26|23034.26|23154.86|23034.86|23154.86|23034.86|23154.06|23034.06|8
1634983770000|2021-10-23 10:09:30|23155.53|23035.53|23156|23036|23156.07|23036.07|23155.39|23035.39|10
1634983780000|2021-10-23 10:09:40|23156.1|23036.1|23155.59|23035.59|23156.1|23036.1|23155.59|23035.59|6
1634983790000|2021-10-23 10:09:50|23155.77|23035.77|23157.28|23037.28|23157.5|23037.5|23155.37|23035.37|8
1634983800000|2021-10-23 10:10:00|23156.94|23036.94|23156.77|23036.77|23157.25|23037.25|23156.77|23036.77|6
1634983810000|2021-10-23 10:10:10|23156.11|23036.11|23152.87|23032.87|23156.11|23036.11|23152.87|23032.87|9
1634983820000|2021-10-23 10:10:20|23151.71|23031.71|23149.51|23029.51|23151.71|23031.71|23149.51|23029.51|9
1634983830000|2021-10-23 10:10:30|23149.53|23029.53|23142.35|23022.35|23149.53|23029.53|23142.35|23022.35|10
1634983840000|2021-10-23 10:10:40|23141.61|23021.61|23138.6|23018.6|23141.61|23021.61|23138.54|23018.54|10
1634983850000|2021-10-23 10:10:50|23138.48|23018.48|23139.18|23019.18|23139.22|23019.22|23138.26|23018.26|9
1634983860000|2021-10-23 10:11:00|23140.44|23020.44|23139.17|23019.17|23140.82|23020.82|23139.17|23019.17|9
1634983870000|2021-10-23 10:11:10|23139.35|23019.35|23137.65|23017.65|23139.64|23019.64|23137.65|23017.65|9
1634983880000|2021-10-23 10:11:20|23137.64|23017.64|23135.79|23015.79|23137.64|23017.64|23135.79|23015.79|10
1634983890000|2021-10-23 10:11:30|23136.44|23016.44|23129.71|23009.71|23136.44|23016.44|23129.71|23009.71|10
1634983900000|2021-10-23 10:11:40|23129.19|23009.19|23130.86|23010.86|23131.07|23011.07|23128.6|23008.6|10
1634983910000|2021-10-23 10:11:50|23130.73|23010.73|23128.23|23008.23|23130.73|23010.73|23127.33|23007.33|10
1634983920000|2021-10-23 10:12:00|23127.93|23007.93|23129.1|23009.1|23129.17|23009.17|23127.22|23007.22|10
1634983930000|2021-10-23 10:12:10|23129.52|23009.52|23128.99|23008.99|23130.44|23010.44|23127.72|23007.72|9
1634983940000|2021-10-23 10:12:20|23129.01|23009.01|23128.2|23008.2|23129.05|23009.05|23127.56|23007.56|10
1634983950000|2021-10-23 10:12:30|23127.7|23007.7|23127.84|23007.84|23128.12|23008.12|23127.21|23007.21|9
1634983960000|2021-10-23 10:12:40|23127.99|23007.99|23128.44|23008.44|23128.66|23008.66|23127.99|23007.99|6
1634983970000|2021-10-23 10:12:50|23128.92|23008.92|23130.32|23010.32|23130.32|23010.32|23128.92|23008.92|10
1634983980000|2021-10-23 10:13:00|23130.68|23010.68|23128.22|23008.22|23131.4|23011.4|23128.22|23008.22|9
1634983990000|2021-10-23 10:13:10|23128.43|23008.43|23127.35|23007.35|23128.43|23008.43|23127.28|23007.28|9
1634984000000|2021-10-23 10:13:20|23127.42|23007.42|23125.28|23005.28|23127.44|23007.44|23125.25|23005.25|9
1634984010000|2021-10-23 10:13:30|23125.31|23005.31|23126.24|23006.24|23126.33|23006.33|23125.29|23005.29|9
1634984020000|2021-10-23 10:13:40|23125.88|23005.88|23125.02|23005.02|23126.51|23006.51|23125.02|23005.02|9
1634984030000|2021-10-23 10:13:50|23125.08|23005.08|23125.76|23005.76|23125.8|23005.8|23124.49|23004.49|9
1634984040000|2021-10-23 10:14:00|23125.96|23005.96|23126.44|23006.44|23126.55|23006.55|23125.96|23005.96|9
1634984050000|2021-10-23 10:14:10|23126.75|23006.75|23127.14|23007.14|23127.24|23007.24|23125.84|23005.84|10
1634984060000|2021-10-23 10:14:20|23126.99|23006.99|23128.1|23008.1|23128.29|23008.29|23126.79|23006.79|10
1634984070000|2021-10-23 10:14:30|23128.01|23008.01|23128.08|23008.08|23128.63|23008.63|23127.97|23007.97|8
1634984080000|2021-10-23 10:14:40|23127.94|23007.94|23126.92|23006.92|23128.4|23008.4|23126.87|23006.87|8
1634984090000|2021-10-23 10:14:50|23127.81|23007.81|23124.8|23004.8|23127.81|23007.81|23124.71|23004.71|10
1634984100000|2021-10-23 10:15:00|23124.66|23004.66|23123.09|23003.09|23124.66|23004.66|23122.87|23002.87|10
1634984110000|2021-10-23 10:15:10|23122.71|23002.71|23122.4|23002.4|23122.88|23002.88|23121.36|23001.36|10
1634984120000|2021-10-23 10:15:20|23122.33|23002.33|23122.95|23002.95|23123.96|23003.96|23122.33|23002.33|9
1634984130000|2021-10-23 10:15:30|23122.58|23002.58|23120.23|23000.23|23122.6|23002.6|23119.88|22999.88|10
1634984140000|2021-10-23 10:15:40|23120.1|23000.1|23117.52|22997.52|23120.1|23000.1|23117.52|22997.52|10
1634984150000|2021-10-23 10:15:50|23117.2|22997.2|23114.44|22994.44|23117.2|22997.2|23114.44|22994.44|9
1634984160000|2021-10-23 10:16:00|23113.51|22993.51|23110.13|22990.13|23113.51|22993.51|23110.13|22990.13|9
1634984170000|2021-10-23 10:16:10|23109.63|22989.63|23107.4|22987.4|23109.63|22989.63|23107.4|22987.4|10
1634984180000|2021-10-23 10:16:20|23107.26|22987.26|23104.62|22984.62|23107.26|22987.26|23104.62|22984.62|10
1634984190000|2021-10-23 10:16:30|23104.28|22984.28|23101.14|22981.14|23104.28|22984.28|23101.14|22981.14|10
1634984200000|2021-10-23 10:16:40|23101.19|22981.19|23096.37|22976.37|23101.19|22981.19|23096.37|22976.37|10
1634984210000|2021-10-23 10:16:50|23096.33|22976.33|23095.35|22975.35|23096.33|22976.33|23094.78|22974.78|9
1634984220000|2021-10-23 10:17:00|23095.59|22975.59|23097.09|22977.09|23097.09|22977.09|23095.59|22975.59|10
1634984230000|2021-10-23 10:17:10|23098.53|22978.53|23102.44|22982.44|23102.44|22982.44|23098.53|22978.53|9
1634984240000|2021-10-23 10:17:20|23103|22983|23105.69|22985.69|23105.69|22985.69|23103|22983|10
1634984250000|2021-10-23 10:17:30|23105.66|22985.66|23105.76|22985.76|23105.87|22985.87|23105.12|22985.12|8
1634984260000|2021-10-23 10:17:40|23105.68|22985.68|23108.45|22988.45|23108.45|22988.45|23105.64|22985.64|10
1634984270000|2021-10-23 10:17:50|23108.41|22988.41|23112.05|22992.05|23112.05|22992.05|23108.35|22988.35|10
1634984280000|2021-10-23 10:18:00|23111.56|22991.56|23112.08|22992.08|23112.92|22992.92|23111.56|22991.56|10
1634984290000|2021-10-23 10:18:10|23115.32|22995.32|23124.75|23004.75|23124.99|23004.99|23115.32|22995.32|10
1634984300000|2021-10-23 10:18:20|23124.77|23004.77|23129.8|23009.8|23129.8|23009.8|23124.77|23004.77|10
1634984310000|2021-10-23 10:18:30|23127.45|23007.45|23125.93|23005.93|23129.18|23009.18|23125.71|23005.71|10
1634984320000|2021-10-23 10:18:40|23125.91|23005.91|23128.81|23008.81|23128.81|23008.81|23125.91|23005.91|10
1634984330000|2021-10-23 10:18:50|23128.75|23008.75|23129.14|23009.14|23129.14|23009.14|23128.08|23008.08|8
1634984340000|2021-10-23 10:19:00|23129|23009|23123.36|23003.36|23129|23009|23123.36|23003.36|10
1634984350000|2021-10-23 10:19:10|23123.15|23003.15|23121.73|23001.73|23123.34|23003.34|23121.59|23001.59|10
1634984360000|2021-10-23 10:19:20|23121.54|23001.54|23117.43|22997.43|23121.54|23001.54|23117.43|22997.43|10
1634984370000|2021-10-23 10:19:30|23118.54|22998.54|23113.7|22993.7|23118.54|22998.54|23113.7|22993.7|10
1634984380000|2021-10-23 10:19:40|23111.14|22991.14|23103.71|22983.71|23111.14|22991.14|23103.71|22983.71|10
1634984390000|2021-10-23 10:19:50|23102.84|22982.84|23102.19|22982.19|23102.84|22982.84|23100.02|22980.02|10
1634984400000|2021-10-23 10:20:00|23102.99|22982.99|23100.52|22980.52|23104.33|22984.33|23100.52|22980.52|10
1634984410000|2021-10-23 10:20:10|23101.03|22981.03|23104.13|22984.13|23104.34|22984.34|23100.57|22980.57|10
1634984420000|2021-10-23 10:20:20|23104.78|22984.78|23102.77|22982.77|23104.78|22984.78|23102.77|22982.77|10
1634984430000|2021-10-23 10:20:30|23100.47|22980.47|23098.36|22978.36|23100.47|22980.47|23098.36|22978.36|10
1634984440000|2021-10-23 10:20:40|23098.14|22978.14|23097.97|22977.97|23098.98|22978.98|23097.52|22977.52|10
1634984450000|2021-10-23 10:20:50|23099.77|22979.77|23102.39|22982.39|23102.39|22982.39|23099.77|22979.77|10
1634984460000|2021-10-23 10:21:00|23102.72|22982.72|23101.04|22981.04|23102.72|22982.72|23100.71|22980.71|10
1634984470000|2021-10-23 10:21:10|23101.33|22981.33|23100.28|22980.28|23101.65|22981.65|23099.99|22979.99|10
1634984480000|2021-10-23 10:21:20|23100.15|22980.15|23102.58|22982.58|23102.66|22982.66|23100.15|22980.15|10
1634984490000|2021-10-23 10:21:30|23102.55|22982.55|23101.32|22981.32|23102.55|22982.55|23101.32|22981.32|10
1634984500000|2021-10-23 10:21:40|23101.36|22981.36|23098.23|22978.23|23101.36|22981.36|23098.11|22978.11|10
1634984510000|2021-10-23 10:21:50|23098.48|22978.48|23099.4|22979.4|23100.19|22980.19|23098.48|22978.48|10
1634984520000|2021-10-23 10:22:00|23098.94|22978.94|23097.99|22977.99|23098.94|22978.94|23097.99|22977.99|10
1634984530000|2021-10-23 10:22:10|23098.09|22978.09|23098.28|22978.28|23098.37|22978.37|23098.09|22978.09|8
1634984540000|2021-10-23 10:22:20|23098.19|22978.19|23097.88|22977.88|23098.29|22978.29|23097.6|22977.6|10
1634984550000|2021-10-23 10:22:30|23096.79|22976.79|23095.53|22975.53|23096.84|22976.84|23095.53|22975.53|9
1634984560000|2021-10-23 10:22:40|23092.77|22972.77|23091.66|22971.66|23093.9|22973.9|23090.89|22970.89|10
1634984570000|2021-10-23 10:22:50|23091.79|22971.79|23090.58|22970.58|23092.36|22972.36|23090.31|22970.31|10
1634984580000|2021-10-23 10:23:00|23090.35|22970.35|23089.91|22969.91|23090.56|22970.56|23087.81|22967.81|10
1634984590000|2021-10-23 10:23:10|23089.34|22969.34|23090.74|22970.74|23090.74|22970.74|23087.44|22967.44|9
1634984600000|2021-10-23 10:23:20|23090.75|22970.75|23092.26|22972.26|23092.26|22972.26|23088.99|22968.99|9
1634984610000|2021-10-23 10:23:30|23093.38|22973.38|23095.34|22975.34|23095.34|22975.34|23093.37|22973.37|9
1634984620000|2021-10-23 10:23:40|23095.2|22975.2|23093.96|22973.96|23095.91|22975.91|23093.96|22973.96|8
1634984630000|2021-10-23 10:23:50|23094.19|22974.19|23090.79|22970.79|23094.39|22974.39|23090.75|22970.75|10
1634984640000|2021-10-23 10:24:00|23090.5|22970.5|23087.54|22967.54|23090.5|22970.5|23087.54|22967.54|8
1634984650000|2021-10-23 10:24:10|23087.33|22967.33|23085.79|22965.79|23087.33|22967.33|23085.79|22965.79|10
1634984660000|2021-10-23 10:24:20|23085.35|22965.35|23084.57|22964.57|23085.47|22965.47|23084.57|22964.57|10
1634984670000|2021-10-23 10:24:30|23084.71|22964.71|23084.61|22964.61|23084.98|22964.98|23084.03|22964.03|10
1634984680000|2021-10-23 10:24:40|23084.19|22964.19|23082.44|22962.44|23084.6|22964.6|23082.44|22962.44|9
1634984690000|2021-10-23 10:24:50|23082.41|22962.41|23082.93|22962.93|23082.93|22962.93|23081.93|22961.93|10
1634984700000|2021-10-23 10:25:00|23083.07|22963.07|23083.81|22963.81|23083.81|22963.81|23082.76|22962.76|9
1634984710000|2021-10-23 10:25:10|23084.34|22964.34|23088.39|22968.39|23088.39|22968.39|23084.28|22964.28|10
1634984720000|2021-10-23 10:25:20|23088.2|22968.2|23090.01|22970.01|23090.01|22970.01|23088.2|22968.2|9
1634984730000|2021-10-23 10:25:30|23090.02|22970.02|23092.23|22972.23|23092.23|22972.23|23089.55|22969.55|10
1634984740000|2021-10-23 10:25:40|23093.67|22973.67|23094.82|22974.82|23094.82|22974.82|23093.65|22973.65|6
1634984750000|2021-10-23 10:25:50|23095.01|22975.01|23097.18|22977.18|23097.18|22977.18|23095.01|22975.01|10
1634984760000|2021-10-23 10:26:00|23096.95|22976.95|23101.78|22981.78|23101.78|22981.78|23096.95|22976.95|9
1634984770000|2021-10-23 10:26:10|23101.46|22981.46|23099.48|22979.48|23101.46|22981.46|23099.48|22979.48|10
1634984780000|2021-10-23 10:26:20|23097.6|22977.6|23098.54|22978.54|23099.12|22979.12|23097.6|22977.6|10
1634984790000|2021-10-23 10:26:30|23098.57|22978.57|23098.1|22978.1|23099.13|22979.13|23098.1|22978.1|7
1634984800000|2021-10-23 10:26:40|23098.16|22978.16|23096.88|22976.88|23098.29|22978.29|23096.88|22976.88|9
1634984810000|2021-10-23 10:26:50|23097.52|22977.52|23097.77|22977.77|23097.83|22977.83|23097.52|22977.52|5
1634984820000|2021-10-23 10:27:00|23097.88|22977.88|23097.53|22977.53|23098.7|22978.7|23097.06|22977.06|10
1634984830000|2021-10-23 10:27:10|23098.91|22978.91|23096.07|22976.07|23098.91|22978.91|23096.01|22976.01|10
1634984840000|2021-10-23 10:27:20|23096.16|22976.16|23093.03|22973.03|23096.16|22976.16|23093.03|22973.03|10
1634984850000|2021-10-23 10:27:30|23093.12|22973.12|23094.17|22974.17|23094.18|22974.18|23093.06|22973.06|10
1634984860000|2021-10-23 10:27:40|23094.33|22974.33|23094.39|22974.39|23094.74|22974.74|23094.33|22974.33|10
1634984870000|2021-10-23 10:27:50|23094.42|22974.42|23090.85|22970.85|23094.42|22974.42|23090.85|22970.85|9
1634984880000|2021-10-23 10:28:00|23090.83|22970.83|23090.77|22970.77|23090.83|22970.83|23090.48|22970.48|8
1634984890000|2021-10-23 10:28:10|23090.9|22970.9|23091.07|22971.07|23092.13|22972.13|23090.86|22970.86|9
1634984900000|2021-10-23 10:28:20|23091.12|22971.12|23091.29|22971.29|23091.36|22971.36|23091.07|22971.07|10
1634984910000|2021-10-23 10:28:30|23091.34|22971.34|23088.78|22968.78|23091.34|22971.34|23088.55|22968.55|10
1634984920000|2021-10-23 10:28:40|23089.01|22969.01|23085.04|22965.04|23089.01|22969.01|23085.04|22965.04|10
1634984930000|2021-10-23 10:28:50|23084.82|22964.82|23083.77|22963.77|23084.82|22964.82|23083.16|22963.16|10
1634984940000|2021-10-23 10:29:00|23082.83|22962.83|23080.44|22960.44|23082.83|22962.83|23080.44|22960.44|10
1634984950000|2021-10-23 10:29:10|23080.22|22960.22|23078.58|22958.58|23080.39|22960.39|23077.83|22957.83|10
1634984960000|2021-10-23 10:29:20|23078.9|22958.9|23076.41|22956.41|23078.97|22958.97|23076.41|22956.41|9
1634984970000|2021-10-23 10:29:30|23076.4|22956.4|23071.16|22951.16|23076.4|22956.4|23071.16|22951.16|10
1634984980000|2021-10-23 10:29:40|23070.69|22950.69|23070.02|22950.02|23071.6|22951.6|23070.02|22950.02|9
1634984990000|2021-10-23 10:29:50|23069.15|22949.15|23069.43|22949.43|23069.43|22949.43|23068.82|22948.82|10
1634985000000|2021-10-23 10:30:00|23069.53|22949.53|23072.67|22952.67|23072.67|22952.67|23069.53|22949.53|9
1634985010000|2021-10-23 10:30:10|23072.57|22952.57|23074.52|22954.52|23074.52|22954.52|23072.53|22952.53|10
1634985020000|2021-10-23 10:30:20|23074.56|22954.56|23075.26|22955.26|23075.26|22955.26|23074.56|22954.56|10
1634985030000|2021-10-23 10:30:30|23076.23|22956.23|23080.22|22960.22|23080.48|22960.48|23076.23|22956.23|10
1634985040000|2021-10-23 10:30:40|23080.28|22960.28|23080.97|22960.97|23081.59|22961.59|23079.38|22959.38|10
1634985050000|2021-10-23 10:30:50|23080.99|22960.99|23083.77|22963.77|23083.77|22963.77|23080.99|22960.99|10
1634985060000|2021-10-23 10:31:00|23084.11|22964.11|23086.47|22966.47|23086.49|22966.49|23084.11|22964.11|9
1634985070000|2021-10-23 10:31:10|23086.6|22966.6|23094.14|22974.14|23094.14|22974.14|23086.6|22966.6|10
1634985080000|2021-10-23 10:31:20|23093.97|22973.97|23096.29|22976.29|23096.29|22976.29|23093.97|22973.97|10
1634985090000|2021-10-23 10:31:30|23096.56|22976.56|23097.69|22977.69|23097.94|22977.94|23096.56|22976.56|10
1634985100000|2021-10-23 10:31:40|23097.59|22977.59|23097.77|22977.77|23098.34|22978.34|23097.59|22977.59|8
1634985110000|2021-10-23 10:31:50|23097.67|22977.67|23098.28|22978.28|23098.55|22978.55|23097.6|22977.6|10
1634985120000|2021-10-23 10:32:00|23097.28|22977.28|23098.3|22978.3|23098.3|22978.3|23096.38|22976.38|10
1634985130000|2021-10-23 10:32:10|23098.39|22978.39|23100.08|22980.08|23100.08|22980.08|23098.39|22978.39|10
1634985140000|2021-10-23 10:32:20|23099.88|22979.88|23100.3|22980.3|23100.3|22980.3|23099.49|22979.49|10
1634985150000|2021-10-23 10:32:30|23100.45|22980.45|23094.03|22974.03|23100.46|22980.46|23094.03|22974.03|9
1634985160000|2021-10-23 10:32:40|23094.61|22974.61|23095.66|22975.66|23095.66|22975.66|23094.38|22974.38|10
1634985170000|2021-10-23 10:32:50|23095.77|22975.77|23098.62|22978.62|23098.91|22978.91|23095.77|22975.77|9
1634985180000|2021-10-23 10:33:00|23098.69|22978.69|23099.1|22979.1|23099.1|22979.1|23097.43|22977.43|9
1634985190000|2021-10-23 10:33:10|23099.09|22979.09|23096.78|22976.78|23099.31|22979.31|23096.58|22976.58|10
1634985200000|2021-10-23 10:33:20|23096.39|22976.39|23096.79|22976.79|23097.21|22977.21|23096.09|22976.09|9
1634985210000|2021-10-23 10:33:30|23095.74|22975.74|23095.94|22975.94|23095.94|22975.94|23095.43|22975.43|10
1634985220000|2021-10-23 10:33:40|23096.06|22976.06|23095.71|22975.71|23096.34|22976.34|23095.43|22975.43|9
1634985230000|2021-10-23 10:33:50|23098.13|22978.13|23096.95|22976.95|23098.13|22978.13|23096.93|22976.93|10
1634985240000|2021-10-23 10:34:00|23096.81|22976.81|23095.53|22975.53|23096.81|22976.81|23095.53|22975.53|9
1634985250000|2021-10-23 10:34:10|23095.37|22975.37|23094.08|22974.08|23095.37|22975.37|23092.66|22972.66|10
1634985260000|2021-10-23 10:34:20|23094.05|22974.05|23092.6|22972.6|23094.76|22974.76|23092.6|22972.6|10
1634985270000|2021-10-23 10:34:30|23092.58|22972.58|23092.62|22972.62|23093.15|22973.15|23092.58|22972.58|10
1634985280000|2021-10-23 10:34:40|23092.63|22972.63|23089.96|22969.96|23092.63|22972.63|23089.96|22969.96|9
1634985290000|2021-10-23 10:34:50|23089.88|22969.88|23087.2|22967.2|23089.88|22969.88|23087.2|22967.2|9
1634985300000|2021-10-23 10:35:00|23088.6|22968.6|23087.35|22967.35|23088.6|22968.6|23086.77|22966.77|9
1634985310000|2021-10-23 10:35:10|23086.95|22966.95|23087.04|22967.04|23087.86|22967.86|23086.49|22966.49|10
1634985320000|2021-10-23 10:35:20|23087.13|22967.13|23087.17|22967.17|23088.42|22968.42|23087.13|22967.13|7
1634985330000|2021-10-23 10:35:30|23087.28|22967.28|23084.65|22964.65|23087.79|22967.79|23084.65|22964.65|10
1634985340000|2021-10-23 10:35:40|23083.95|22963.95|23077.59|22957.59|23083.95|22963.95|23077.59|22957.59|10
1634985350000|2021-10-23 10:35:50|23076.77|22956.77|23074.53|22954.53|23076.79|22956.79|23074.53|22954.53|10
1634985360000|2021-10-23 10:36:00|23072.25|22952.25|23071.27|22951.27|23072.59|22952.59|23071.27|22951.27|9
1634985370000|2021-10-23 10:36:10|23071.36|22951.36|23070.67|22950.67|23071.42|22951.42|23070.28|22950.28|10
1634985380000|2021-10-23 10:36:20|23070.77|22950.77|23067.11|22947.11|23070.79|22950.79|23067.11|22947.11|8
1634985390000|2021-10-23 10:36:30|23066.88|22946.88|23063.48|22943.48|23066.88|22946.88|23063.48|22943.48|9
1634985400000|2021-10-23 10:36:40|23064.12|22944.12|23059.58|22939.58|23064.23|22944.23|23059.58|22939.58|10
1634985410000|2021-10-23 10:36:50|23059.19|22939.19|23057.67|22937.67|23059.44|22939.44|23057.25|22937.25|10
1634985420000|2021-10-23 10:37:00|23057.52|22937.52|23056.48|22936.48|23057.61|22937.61|23056.19|22936.19|10
1634985430000|2021-10-23 10:37:10|23056.4|22936.4|23056.22|22936.22|23056.98|22936.98|23055.96|22935.96|9
1634985440000|2021-10-23 10:37:20|23056.01|22936.01|23051.64|22931.64|23056.01|22936.01|23051.64|22931.64|10
1634985450000|2021-10-23 10:37:30|23052.42|22932.42|23051.98|22931.98|23052.91|22932.91|23050.88|22930.88|10
1634985460000|2021-10-23 10:37:40|23051.51|22931.51|23051.65|22931.65|23052.22|22932.22|23051.51|22931.51|9
1634985470000|2021-10-23 10:37:50|23051.62|22931.62|23053.09|22933.09|23053.09|22933.09|23050.66|22930.66|10
1634985480000|2021-10-23 10:38:00|23054.14|22934.14|23054.59|22934.59|23054.59|22934.59|23053.94|22933.94|9
1634985490000|2021-10-23 10:38:10|23054.49|22934.49|23054.83|22934.83|23055.89|22935.89|23054.45|22934.45|10
1634985500000|2021-10-23 10:38:20|23055.97|22935.97|23057.8|22937.8|23057.8|22937.8|23055.97|22935.97|9
1634985510000|2021-10-23 10:38:30|23058.88|22938.88|23061.52|22941.52|23061.52|22941.52|23058.27|22938.27|10
1634985520000|2021-10-23 10:38:40|23061.55|22941.55|23063.13|22943.13|23063.7|22943.7|23061.55|22941.55|10
1634985530000|2021-10-23 10:38:50|23063.27|22943.27|23063.83|22943.83|23063.83|22943.83|23062.97|22942.97|7
1634985540000|2021-10-23 10:39:00|23063.67|22943.67|23063.41|22943.41|23063.77|22943.77|23063.05|22943.05|9
1634985550000|2021-10-23 10:39:10|23063.48|22943.48|23063|22943|23064.77|22944.77|23063|22943|10
1634985560000|2021-10-23 10:39:20|23063.09|22943.09|23060.87|22940.87|23063.98|22943.98|23060.87|22940.87|10
1634985570000|2021-10-23 10:39:30|23060.21|22940.21|23058.87|22938.87|23060.25|22940.25|23058.71|22938.71|10
1634985580000|2021-10-23 10:39:40|23057.81|22937.81|23052.47|22932.47|23057.81|22937.81|23052.47|22932.47|10
1634985590000|2021-10-23 10:39:50|23051.68|22931.68|23049.35|22929.35|23052.03|22932.03|23049.35|22929.35|10
1634985600000|2021-10-23 10:40:00|23049.41|22929.41|23051.27|22931.27|23051.27|22931.27|23048.36|22928.36|10
1634985610000|2021-10-23 10:40:10|23051.23|22931.23|23051.08|22931.08|23052.49|22932.49|23051.08|22931.08|9
1634985620000|2021-10-23 10:40:20|23050.12|22930.12|23045.95|22925.95|23050.12|22930.12|23045.95|22925.95|10
1634985630000|2021-10-23 10:40:30|23045.4|22925.4|23040.92|22920.92|23045.4|22925.4|23040.76|22920.76|10
1634985640000|2021-10-23 10:40:40|23040.58|22920.58|23037.88|22917.88|23040.58|22920.58|23037.57|22917.57|10
1634985650000|2021-10-23 10:40:50|23037.54|22917.54|23035.22|22915.22|23037.56|22917.56|23035.22|22915.22|9
1634985660000|2021-10-23 10:41:00|23035.47|22915.47|23033.32|22913.32|23035.47|22915.47|23033.32|22913.32|8
1634985670000|2021-10-23 10:41:10|23034.06|22914.06|23032.77|22912.77|23034.06|22914.06|23032.01|22912.01|10
1634985680000|2021-10-23 10:41:20|23032.75|22912.75|23032.84|22912.84|23033.91|22913.91|23032.75|22912.75|9
1634985690000|2021-10-23 10:41:30|23033.19|22913.19|23035.07|22915.07|23035.1|22915.1|23033.19|22913.19|8
1634985700000|2021-10-23 10:41:40|23034.97|22914.97|23033.07|22913.07|23034.97|22914.97|23031.84|22911.84|7
1634985710000|2021-10-23 10:41:50|23033.01|22913.01|23033.82|22913.82|23033.82|22913.82|23032.43|22912.43|8
1634985720000|2021-10-23 10:42:00|23034.72|22914.72|23040.39|22920.39|23040.39|22920.39|23034.72|22914.72|10
1634985730000|2021-10-23 10:42:10|23041.56|22921.56|23041.39|22921.39|23041.56|22921.56|23040.29|22920.29|10
1634985740000|2021-10-23 10:42:20|23041.8|22921.8|23040.29|22920.29|23042|22922|23040.27|22920.27|10
1634985750000|2021-10-23 10:42:30|23039.98|22919.98|23038.02|22918.02|23039.98|22919.98|23038.02|22918.02|8
1634985760000|2021-10-23 10:42:40|23037.68|22917.68|23037.13|22917.13|23037.73|22917.73|23036.76|22916.76|10
1634985770000|2021-10-23 10:42:50|23036.89|22916.89|23038.51|22918.51|23038.51|22918.51|23036.45|22916.45|10
1634985780000|2021-10-23 10:43:00|23038.61|22918.61|23041.25|22921.25|23041.48|22921.48|23038.61|22918.61|10
1634985790000|2021-10-23 10:43:10|23041.61|22921.61|23040.88|22920.88|23042.29|22922.29|23040.88|22920.88|10
1634985800000|2021-10-23 10:43:20|23040.67|22920.67|23041.16|22921.16|23041.52|22921.52|23040.67|22920.67|10
1634985810000|2021-10-23 10:43:30|23041.2|22921.2|23039.35|22919.35|23041.2|22921.2|23039.35|22919.35|10
1634985820000|2021-10-23 10:43:40|23039.34|22919.34|23038.83|22918.83|23040.47|22920.47|23038.18|22918.18|10
1634985830000|2021-10-23 10:43:50|23038.71|22918.71|23037.77|22917.77|23038.72|22918.72|23037.64|22917.64|9
1634985840000|2021-10-23 10:44:00|23037.61|22917.61|23037.03|22917.03|23037.96|22917.96|23037.01|22917.01|10
1634985850000|2021-10-23 10:44:10|23037.91|22917.91|23034.37|22914.37|23037.91|22917.91|23034.37|22914.37|10
1634985860000|2021-10-23 10:44:20|23034.54|22914.54|23031.54|22911.54|23034.59|22914.59|23031.54|22911.54|10
1634985870000|2021-10-23 10:44:30|23030.82|22910.82|23026.17|22906.17|23030.82|22910.82|23026.17|22906.17|10
1634985880000|2021-10-23 10:44:40|23026.34|22906.34|23023.61|22903.61|23026.34|22906.34|23022.92|22902.92|10
1634985890000|2021-10-23 10:44:50|23022.49|22902.49|23017.14|22897.14|23022.49|22902.49|23017.14|22897.14|10
1634985900000|2021-10-23 10:45:00|23016.58|22896.58|23018.12|22898.12|23018.12|22898.12|23016.25|22896.25|10
1634985910000|2021-10-23 10:45:10|23018.38|22898.38|23018.88|22898.88|23019.13|22899.13|23018.24|22898.24|10
1634985920000|2021-10-23 10:45:20|23019.19|22899.19|23019.93|22899.93|23020|22900|23018.82|22898.82|9
1634985930000|2021-10-23 10:45:30|23019.98|22899.98|23021.14|22901.14|23022.02|22902.02|23019.98|22899.98|10
1634985940000|2021-10-23 10:45:40|23020.8|22900.8|23020.56|22900.56|23020.8|22900.8|23019.71|22899.71|9
1634985950000|2021-10-23 10:45:50|23020.65|22900.65|23019.43|22899.43|23021.09|22901.09|23019.43|22899.43|10
1634985960000|2021-10-23 10:46:00|23019.07|22899.07|23020.45|22900.45|23020.87|22900.87|23019.07|22899.07|9
1634985970000|2021-10-23 10:46:10|23020.25|22900.25|23021.47|22901.47|23021.47|22901.47|23020.2|22900.2|10
1634985980000|2021-10-23 10:46:20|23021.34|22901.34|23023.05|22903.05|23023.16|22903.16|23021.34|22901.34|10
1634985990000|2021-10-23 10:46:30|23023.33|22903.33|23026.46|22906.46|23026.46|22906.46|23023.33|22903.33|9
1634986000000|2021-10-23 10:46:40|23022.53|22902.53|23019.15|22899.15|23022.59|22902.59|23019.15|22899.15|9
1634986010000|2021-10-23 10:46:50|23018.88|22898.88|23015.96|22895.96|23018.88|22898.88|23015.96|22895.96|10
1634986020000|2021-10-23 10:47:00|23015.37|22895.37|23011.7|22891.7|23015.61|22895.61|23011.7|22891.7|10
1634986030000|2021-10-23 10:47:10|23010.85|22890.85|23004.36|22884.36|23010.85|22890.85|23004.36|22884.36|10
1634986040000|2021-10-23 10:47:20|23004.81|22884.81|22998.23|22878.23|23004.81|22884.81|22997.74|22877.74|10
1634986050000|2021-10-23 10:47:30|22998.03|22878.03|22992.82|22872.82|22998.46|22878.46|22992.53|22872.53|10
1634986060000|2021-10-23 10:47:40|22993.39|22873.39|22987.59|22867.59|22993.39|22873.39|22987.59|22867.59|10
1634986070000|2021-10-23 10:47:50|22987.41|22867.41|22992.42|22872.42|22992.42|22872.42|22987.41|22867.41|10
1634986080000|2021-10-23 10:48:00|22993.19|22873.19|22991.79|22871.79|22993.54|22873.54|22991.79|22871.79|10
1634986090000|2021-10-23 10:48:10|22991.73|22871.73|22995.77|22875.77|22995.77|22875.77|22991.73|22871.73|10
1634986100000|2021-10-23 10:48:20|22998.59|22878.59|22998.69|22878.69|23000.74|22880.74|22998.59|22878.59|10
1634986110000|2021-10-23 10:48:30|22997.32|22877.32|22997.53|22877.53|22997.53|22877.53|22995.19|22875.19|10
1634986120000|2021-10-23 10:48:40|22997.09|22877.09|22995.72|22875.72|22997.09|22877.09|22994.93|22874.93|10
1634986130000|2021-10-23 10:48:50|22995.7|22875.7|22999.16|22879.16|22999.16|22879.16|22995.17|22875.17|9
1634986140000|2021-10-23 10:49:00|22999.27|22879.27|23006.07|22886.07|23006.07|22886.07|22999.14|22879.14|10
1634986150000|2021-10-23 10:49:10|23007.82|22887.82|23011.88|22891.88|23011.88|22891.88|23007.82|22887.82|10
1634986160000|2021-10-23 10:49:20|23011.28|22891.28|23014.4|22894.4|23014.42|22894.42|23011.28|22891.28|10
1634986170000|2021-10-23 10:49:30|23014.12|22894.12|23017.17|22897.17|23017.17|22897.17|23014.12|22894.12|10
1634986180000|2021-10-23 10:49:40|23017.09|22897.09|23015.41|22895.41|23017.09|22897.09|23015.41|22895.41|10
1634986190000|2021-10-23 10:49:50|23014.03|22894.03|23013|22893|23015.91|22895.91|23013|22893|10
1634986200000|2021-10-23 10:50:00|23012.76|22892.76|23009.58|22889.58|23012.76|22892.76|23009.42|22889.42|10
1634986210000|2021-10-23 10:50:10|23009.37|22889.37|23012.36|22892.36|23012.36|22892.36|23008.7|22888.7|9
1634986220000|2021-10-23 10:50:20|23013.12|22893.12|23016.09|22896.09|23016.24|22896.24|23013.12|22893.12|10
1634986230000|2021-10-23 10:50:30|23015.94|22895.94|23017.42|22897.42|23017.65|22897.65|23015.94|22895.94|10
1634986240000|2021-10-23 10:50:40|23017.01|22897.01|23016.71|22896.71|23017.39|22897.39|23016.53|22896.53|10
1634986250000|2021-10-23 10:50:50|23017.2|22897.2|23016.56|22896.56|23017.51|22897.51|23015.74|22895.74|10
1634986260000|2021-10-23 10:51:00|23016.59|22896.59|23017.11|22897.11|23017.19|22897.19|23016.24|22896.24|10
1634986270000|2021-10-23 10:51:10|23017.35|22897.35|23016.02|22896.02|23018.11|22898.11|23016.02|22896.02|9
1634986280000|2021-10-23 10:51:20|23016.32|22896.32|23012.04|22892.04|23016.32|22896.32|23012.04|22892.04|10
1634986290000|2021-10-23 10:51:30|23011.58|22891.58|23009.92|22889.92|23013.02|22893.02|23009.92|22889.92|10
1634986300000|2021-10-23 10:51:40|23009.55|22889.55|23006.78|22886.78|23009.65|22889.65|23006.32|22886.32|10
1634986310000|2021-10-23 10:51:50|23006.4|22886.4|23005.74|22885.74|23006.99|22886.99|23005.74|22885.74|9
1634986320000|2021-10-23 10:52:00|23005.54|22885.54|23007.23|22887.23|23007.23|22887.23|23005.11|22885.11|10
1634986330000|2021-10-23 10:52:10|23007.35|22887.35|23008.05|22888.05|23008.25|22888.25|23007.35|22887.35|8
1634986340000|2021-10-23 10:52:20|23007.19|22887.19|23004.17|22884.17|23007.19|22887.19|23004.06|22884.06|10
1634986350000|2021-10-23 10:52:30|23002.86|22882.86|22996.29|22876.29|23002.86|22882.86|22996.29|22876.29|10
1634986360000|2021-10-23 10:52:40|22994.69|22874.69|22989.75|22869.75|22994.69|22874.69|22989.75|22869.75|10
1634986370000|2021-10-23 10:52:50|22988.73|22868.73|22987.66|22867.66|22989.11|22869.11|22987.66|22867.66|7
1634986380000|2021-10-23 10:53:00|22987.49|22867.49|22985.07|22865.07|22988.15|22868.15|22985.07|22865.07|10
1634986390000|2021-10-23 10:53:10|22982.98|22862.98|22979.63|22859.63|22983.54|22863.54|22978.95|22858.95|10
1634986400000|2021-10-23 10:53:20|22980.66|22860.66|22979.67|22859.67|22980.66|22860.66|22977.29|22857.29|10
1634986410000|2021-10-23 10:53:30|22979.77|22859.77|22972.25|22852.25|22979.77|22859.77|22972.25|22852.25|10
1634986420000|2021-10-23 10:53:40|22972.55|22852.55|22965.74|22845.74|22972.55|22852.55|22965.74|22845.74|10
1634986430000|2021-10-23 10:53:50|22965.14|22845.14|22960.57|22840.57|22967.49|22847.49|22960.57|22840.57|10
1634986440000|2021-10-23 10:54:00|22960.24|22840.24|22959.66|22839.66|22960.65|22840.65|22958.56|22838.56|10
1634986450000|2021-10-23 10:54:10|22959.62|22839.62|22956.92|22836.92|22959.62|22839.62|22956.92|22836.92|10
1634986460000|2021-10-23 10:54:20|22956.76|22836.76|22952.58|22832.58|22956.76|22836.76|22952.58|22832.58|10
1634986470000|2021-10-23 10:54:30|22952.25|22832.25|22946.1|22826.1|22952.25|22832.25|22946.1|22826.1|10
1634986480000|2021-10-23 10:54:40|22945.29|22825.29|22942.24|22822.24|22945.49|22825.49|22941.9|22821.9|10
1634986490000|2021-10-23 10:54:50|22943.06|22823.06|22941.09|22821.09|22943.06|22823.06|22941.09|22821.09|10
1634986500000|2021-10-23 10:55:00|22941.15|22821.15|22937.02|22817.02|22942.18|22822.18|22936.68|22816.68|10
1634986510000|2021-10-23 10:55:10|22937.94|22817.94|22931.1|22811.1|22937.94|22817.94|22930.12|22810.12|10
1634986520000|2021-10-23 10:55:20|22930.95|22810.95|22924.39|22804.39|22930.95|22810.95|22924.39|22804.39|10
1634986530000|2021-10-23 10:55:30|22924.53|22804.53|22927.29|22807.29|22927.29|22807.29|22924.53|22804.53|10
1634986540000|2021-10-23 10:55:40|22928.09|22808.09|22939.11|22819.11|22939.11|22819.11|22928.09|22808.09|10
1634986550000|2021-10-23 10:55:50|22939.55|22819.55|22946.85|22826.85|22946.85|22826.85|22939.55|22819.55|10
1634986560000|2021-10-23 10:56:00|22946.67|22826.67|22951.28|22831.28|22951.69|22831.69|22946.67|22826.67|10
1634986570000|2021-10-23 10:56:10|22952.2|22832.2|22949.88|22829.88|22952.53|22832.53|22949.58|22829.58|10
1634986580000|2021-10-23 10:56:20|22949.93|22829.93|22949.69|22829.69|22949.93|22829.93|22947.59|22827.59|10
1634986590000|2021-10-23 10:56:30|22949.96|22829.96|22946.03|22826.03|22950.08|22830.08|22946.03|22826.03|10
1634986600000|2021-10-23 10:56:40|22945.45|22825.45|22940.41|22820.41|22945.45|22825.45|22940.41|22820.41|10
1634986610000|2021-10-23 10:56:50|22940.38|22820.38|22941.77|22821.77|22941.77|22821.77|22940.38|22820.38|10
1634986620000|2021-10-23 10:57:00|22942.19|22822.19|22944.72|22824.72|22945.67|22825.67|22942.19|22822.19|10
1634986630000|2021-10-23 10:57:10|22944.5|22824.5|22948.94|22828.94|22948.98|22828.98|22944.17|22824.17|10
1634986640000|2021-10-23 10:57:20|22948.48|22828.48|22950.33|22830.33|22950.33|22830.33|22948.17|22828.17|10
1634986650000|2021-10-23 10:57:30|22950.97|22830.97|22947.72|22827.72|22951.44|22831.44|22947.72|22827.72|10
1634986660000|2021-10-23 10:57:40|22947.76|22827.76|22943.62|22823.62|22949.13|22829.13|22943.62|22823.62|10
1634986670000|2021-10-23 10:57:50|22942.29|22822.29|22940.54|22820.54|22944.23|22824.23|22940.54|22820.54|10
1634986680000|2021-10-23 10:58:00|22940.04|22820.04|22935.32|22815.32|22940.04|22820.04|22935.32|22815.32|10
1634986690000|2021-10-23 10:58:10|22935.04|22815.04|22928.29|22808.29|22935.04|22815.04|22928.29|22808.29|9
1634986700000|2021-10-23 10:58:20|22927.28|22807.28|22930.34|22810.34|22930.34|22810.34|22927.22|22807.22|10
1634986710000|2021-10-23 10:58:30|22929.03|22809.03|22926.67|22806.67|22929.03|22809.03|22925.99|22805.99|10
1634986720000|2021-10-23 10:58:40|22925.99|22805.99|22923.81|22803.81|22925.99|22805.99|22923.54|22803.54|10
1634986730000|2021-10-23 10:58:50|22923.42|22803.42|22926.27|22806.27|22926.84|22806.84|22923.42|22803.42|10
1634986740000|2021-10-23 10:59:00|22927.28|22807.28|22934.83|22814.83|22935.1|22815.1|22927.28|22807.28|10
1634986750000|2021-10-23 10:59:10|22935.24|22815.24|22937.49|22817.49|22937.8|22817.8|22935.24|22815.24|10
1634986760000|2021-10-23 10:59:20|22938.27|22818.27|22940.82|22820.82|22941.52|22821.52|22938.27|22818.27|10
1634986770000|2021-10-23 10:59:30|22940.53|22820.53|22941.94|22821.94|22942.33|22822.33|22940.53|22820.53|9
1634986780000|2021-10-23 10:59:40|22942.19|22822.19|22941.16|22821.16|22942.28|22822.28|22941.16|22821.16|9
1634986790000|2021-10-23 10:59:50|22941.06|22821.06|22934.72|22814.72|22942.14|22822.14|22934.72|22814.72|10
1634986800000|2021-10-23 11:00:00|22933.95|22813.95|22927.94|22807.94|22933.95|22813.95|22927.94|22807.94|10
1634986810000|2021-10-23 11:00:10|22926.61|22806.61|22918.42|22798.42|22926.61|22806.61|22918|22798|10
1634986820000|2021-10-23 11:00:20|22918.32|22798.32|22917.09|22797.09|22918.32|22798.32|22916.6|22796.6|10
1634986830000|2021-10-23 11:00:30|22916.37|22796.37|22914.01|22794.01|22918.07|22798.07|22914.01|22794.01|10
1634986840000|2021-10-23 11:00:40|22913.4|22793.4|22912.02|22792.02|22913.77|22793.77|22912.02|22792.02|10
1634986850000|2021-10-23 11:00:50|22912.33|22792.33|22905.4|22785.4|22912.33|22792.33|22905.4|22785.4|10
1634986860000|2021-10-23 11:01:00|22905.65|22785.65|22904.35|22784.35|22905.65|22785.65|22901.7|22781.7|10
1634986870000|2021-10-23 11:01:10|22905.84|22785.84|22907.33|22787.33|22908.78|22788.78|22905.84|22785.84|10
1634986880000|2021-10-23 11:01:20|22906.52|22786.52|22868.79|22748.79|22906.52|22786.52|22868.79|22748.79|10
1634986890000|2021-10-23 11:01:30|22866.54|22746.54|22827.46|22707.46|22866.54|22746.54|22825.23|22705.23|10
1634986900000|2021-10-23 11:01:40|22827.3|22707.3|22835.98|22715.98|22836.86|22716.86|22827.3|22707.3|10
1634986910000|2021-10-23 11:01:50|22835.9|22715.9|22843.04|22723.04|22843.04|22723.04|22835.9|22715.9|10
1634986920000|2021-10-23 11:02:00|22844.45|22724.45|22834.65|22714.65|22845.5|22725.5|22834.65|22714.65|10
1634986930000|2021-10-23 11:02:10|22832.12|22712.12|22820.35|22700.35|22832.12|22712.12|22820.35|22700.35|10
1634986940000|2021-10-23 11:02:20|22820.03|22700.03|22809.65|22689.65|22820.03|22700.03|22809.65|22689.65|10
1634986950000|2021-10-23 11:02:30|22808.22|22688.22|22814.75|22694.75|22814.75|22694.75|22805|22685|10
1634986960000|2021-10-23 11:02:40|22814.67|22694.67|22799.84|22679.84|22814.67|22694.67|22799.84|22679.84|10
1634986970000|2021-10-23 11:02:50|22798.71|22678.71|22799.26|22679.26|22799.26|22679.26|22791.78|22671.78|10
1634986980000|2021-10-23 11:03:00|22799.25|22679.25|22800.4|22680.4|22800.4|22680.4|22798.12|22678.12|10
1634986990000|2021-10-23 11:03:10|22801.85|22681.85|22815.66|22695.66|22815.66|22695.66|22801.6|22681.6|10
1634987000000|2021-10-23 11:03:20|22816.77|22696.77|22839.39|22719.39|22839.39|22719.39|22816.77|22696.77|10
1634987010000|2021-10-23 11:03:30|22838.8|22718.8|22914.14|22794.14|22914.14|22794.14|22838.8|22718.8|10
1634987020000|2021-10-23 11:03:40|22924.31|22804.31|22951.31|22831.31|22951.31|22831.31|22924.31|22804.31|10
1634987030000|2021-10-23 11:03:50|22954.94|22834.94|22948.45|22828.45|22957.98|22837.98|22948.45|22828.45|10
1634987040000|2021-10-23 11:04:00|22947.97|22827.97|22947.76|22827.76|22948.85|22828.85|22944.88|22824.88|9
1634987050000|2021-10-23 11:04:10|22949.26|22829.26|22953.63|22833.63|22953.63|22833.63|22947.84|22827.84|10
1634987060000|2021-10-23 11:04:20|22955.2|22835.2|22981.4|22861.4|22981.4|22861.4|22955.2|22835.2|10
1634987070000|2021-10-23 11:04:30|22983.28|22863.28|23013.99|22893.99|23013.99|22893.99|22983.28|22863.28|10
1634987080000|2021-10-23 11:04:40|23017.21|22897.21|23011.59|22891.59|23017.58|22897.58|23011.59|22891.59|10
1634987090000|2021-10-23 11:04:50|23007.64|22887.64|22989.82|22869.82|23007.64|22887.64|22989.82|22869.82|10
1634987100000|2021-10-23 11:05:00|22989.13|22869.13|22980.58|22860.58|22989.13|22869.13|22980.33|22860.33|10
1634987110000|2021-10-23 11:05:10|22980.55|22860.55|22992.29|22872.29|22992.29|22872.29|22980.07|22860.07|10
1634987120000|2021-10-23 11:05:20|22995.33|22875.33|23001.6|22881.6|23002.9|22882.9|22995.33|22875.33|10
1634987130000|2021-10-23 11:05:30|23000.59|22880.59|23006.45|22886.45|23006.81|22886.81|23000.59|22880.59|10
1634987140000|2021-10-23 11:05:40|23007.84|22887.84|23005.86|22885.86|23007.84|22887.84|23004.68|22884.68|10
1634987150000|2021-10-23 11:05:50|23006.12|22886.12|23009.19|22889.19|23009.99|22889.99|23006.12|22886.12|10
1634987160000|2021-10-23 11:06:00|23009.1|22889.1|23012.18|22892.18|23012.18|22892.18|23009.1|22889.1|10
1634987170000|2021-10-23 11:06:10|23012.94|22892.94|23011.29|22891.29|23014.57|22894.57|23011.29|22891.29|10
1634987180000|2021-10-23 11:06:20|23008.89|22888.89|23011.43|22891.43|23011.43|22891.43|23003.29|22883.29|10
1634987190000|2021-10-23 11:06:30|23013.33|22893.33|23024.9|22904.9|23024.9|22904.9|23013.33|22893.33|10
1634987200000|2021-10-23 11:06:40|23025.01|22905.01|23036.55|22916.55|23036.55|22916.55|23024.91|22904.91|10
1634987210000|2021-10-23 11:06:50|23036.78|22916.78|23046.68|22926.68|23046.68|22926.68|23036.75|22916.75|10
1634987220000|2021-10-23 11:07:00|23049.34|22929.34|23045.34|22925.34|23051.7|22931.7|23045.34|22925.34|10
1634987230000|2021-10-23 11:07:10|23045.02|22925.02|23031.39|22911.39|23045.58|22925.58|23031.39|22911.39|10
1634987240000|2021-10-23 11:07:20|23030.86|22910.86|23031.61|22911.61|23031.84|22911.84|23029.19|22909.19|10
1634987250000|2021-10-23 11:07:30|23032.67|22912.67|23032.02|22912.02|23038.52|22918.52|23032.02|22912.02|10
1634987260000|2021-10-23 11:07:40|23031.88|22911.88|23030.91|22910.91|23031.92|22911.92|23030.29|22910.29|10
1634987270000|2021-10-23 11:07:50|23031.8|22911.8|23036.97|22916.97|23036.97|22916.97|23031.36|22911.36|10
1634987280000|2021-10-23 11:08:00|23038.7|22918.7|23044.63|22924.63|23044.63|22924.63|23038.7|22918.7|10
1634987290000|2021-10-23 11:08:10|23044.69|22924.69|23042.74|22922.74|23045.81|22925.81|23042.74|22922.74|10
1634987300000|2021-10-23 11:08:20|23042.16|22922.16|23044.72|22924.72|23044.72|22924.72|23041.82|22921.82|10
1634987310000|2021-10-23 11:08:30|23045.33|22925.33|23053.33|22933.33|23053.33|22933.33|23045.33|22925.33|10
1634987320000|2021-10-23 11:08:40|23053.61|22933.61|23055.19|22935.19|23057.96|22937.96|23053.11|22933.11|10
1634987330000|2021-10-23 11:08:50|23054.79|22934.79|23044.28|22924.28|23054.79|22934.79|23044.28|22924.28|10
1634987340000|2021-10-23 11:09:00|23044.63|22924.63|23043.67|22923.67|23044.63|22924.63|23041.08|22921.08|10
1634987350000|2021-10-23 11:09:10|23043.86|22923.86|23046.89|22926.89|23046.89|22926.89|23043.46|22923.46|10
1634987360000|2021-10-23 11:09:20|23047.75|22927.75|23050.53|22930.53|23050.53|22930.53|23047.75|22927.75|10
1634987370000|2021-10-23 11:09:30|23050.91|22930.91|23051.5|22931.5|23052.14|22932.14|23050.47|22930.47|10
1634987380000|2021-10-23 11:09:40|23052.03|22932.03|23050.13|22930.13|23052.73|22932.73|23050.13|22930.13|10
1634987390000|2021-10-23 11:09:50|23049.91|22929.91|23050.24|22930.24|23050.99|22930.99|23049.38|22929.38|10
1634987400000|2021-10-23 11:10:00|23050.74|22930.74|23055.59|22935.59|23056|22936|23050.74|22930.74|10
1634987410000|2021-10-23 11:10:10|23055.88|22935.88|23065.38|22945.38|23065.38|22945.38|23055.88|22935.88|10
1634987420000|2021-10-23 11:10:20|23064.37|22944.37|23105.55|22985.55|23105.55|22985.55|23064.37|22944.37|10
1634987430000|2021-10-23 11:10:30|23108.57|22988.57|23113.29|22993.29|23113.29|22993.29|23105.47|22985.47|10
1634987440000|2021-10-23 11:10:40|23113.32|22993.32|23122.04|23002.04|23122.04|23002.04|23112.24|22992.24|10
1634987450000|2021-10-23 11:10:50|23123.23|23003.23|23127.03|23007.03|23127.46|23007.46|23123.23|23003.23|10
1634987460000|2021-10-23 11:11:00|23127.97|23007.97|23128.65|23008.65|23134.06|23014.06|23127.97|23007.97|10
1634987470000|2021-10-23 11:11:10|23127.58|23007.58|23125.89|23005.89|23127.58|23007.58|23120.12|23000.12|10
1634987480000|2021-10-23 11:11:20|23128.41|23008.41|23137.71|23017.71|23137.71|23017.71|23128.41|23008.41|10
1634987490000|2021-10-23 11:11:30|23139.32|23019.32|23135.68|23015.68|23141.14|23021.14|23135.68|23015.68|10
1634987500000|2021-10-23 11:11:40|23134.5|23014.5|23130.21|23010.21|23134.54|23014.54|23130.21|23010.21|10
1634987510000|2021-10-23 11:11:50|23129.9|23009.9|23129.38|23009.38|23131.27|23011.27|23128.91|23008.91|10
1634987520000|2021-10-23 11:12:00|23129.79|23009.79|23131.75|23011.75|23131.75|23011.75|23129.03|23009.03|10
1634987530000|2021-10-23 11:12:10|23131.44|23011.44|23127.82|23007.82|23131.63|23011.63|23127.82|23007.82|10
1634987540000|2021-10-23 11:12:20|23128.13|23008.13|23126.92|23006.92|23128.13|23008.13|23126.32|23006.32|10
1634987550000|2021-10-23 11:12:30|23127.42|23007.42|23128.8|23008.8|23128.8|23008.8|23127.42|23007.42|10
1634987560000|2021-10-23 11:12:40|23127.18|23007.18|23121.52|23001.52|23127.18|23007.18|23121.52|23001.52|10
1634987570000|2021-10-23 11:12:50|23119.07|22999.07|23116.52|22996.52|23119.07|22999.07|23116.52|22996.52|10
1634987580000|2021-10-23 11:13:00|23116.5|22996.5|23110.36|22990.36|23116.5|22996.5|23110.36|22990.36|10
1634987590000|2021-10-23 11:13:10|23110.07|22990.07|23107.55|22987.55|23111.72|22991.72|23107.55|22987.55|10
1634987600000|2021-10-23 11:13:20|23107.16|22987.16|23107.28|22987.28|23107.42|22987.42|23106.13|22986.13|10
1634987610000|2021-10-23 11:13:30|23106.86|22986.86|23106.11|22986.11|23108.52|22988.52|23106.11|22986.11|9
1634987620000|2021-10-23 11:13:40|23107.23|22987.23|23111.14|22991.14|23111.14|22991.14|23107.14|22987.14|10
1634987630000|2021-10-23 11:13:50|23110.26|22990.26|23108.07|22988.07|23111.76|22991.76|23108.07|22988.07|10
1634987640000|2021-10-23 11:14:00|23107.6|22987.6|23099.96|22979.96|23107.6|22987.6|23099.96|22979.96|10
1634987650000|2021-10-23 11:14:10|23101.23|22981.23|23100.71|22980.71|23101.49|22981.49|23100.26|22980.26|10
1634987660000|2021-10-23 11:14:20|23099.46|22979.46|23096.64|22976.64|23099.46|22979.46|23096.06|22976.06|10
1634987670000|2021-10-23 11:14:30|23096.6|22976.6|23092.85|22972.85|23096.6|22976.6|23086.88|22966.88|10
1634987680000|2021-10-23 11:14:40|23097.01|22977.01|23112.78|22992.78|23113.77|22993.77|23097.01|22977.01|10
1634987690000|2021-10-23 11:14:50|23111.84|22991.84|23109.83|22989.83|23111.96|22991.96|23108.25|22988.25|10
1634987700000|2021-10-23 11:15:00|23109.67|22989.67|23124.21|23004.21|23124.21|23004.21|23109.67|22989.67|10
1634987710000|2021-10-23 11:15:10|23129.29|23009.29|23148.95|23028.95|23148.95|23028.95|23129.16|23009.16|10
1634987720000|2021-10-23 11:15:20|23153.16|23033.16|23163.28|23043.28|23164.53|23044.53|23153.16|23033.16|10
1634987730000|2021-10-23 11:15:30|23163.91|23043.91|23158.14|23038.14|23163.91|23043.91|23158.14|23038.14|10
1634987740000|2021-10-23 11:15:40|23158.61|23038.61|23166.73|23046.73|23166.73|23046.73|23158.49|23038.49|10
1634987750000|2021-10-23 11:15:50|23169|23049|23170.52|23050.52|23171.28|23051.28|23169|23049|10
1634987760000|2021-10-23 11:16:00|23173.75|23053.75|23179.85|23059.85|23180.34|23060.34|23173.75|23053.75|10
1634987770000|2021-10-23 11:16:10|23181.73|23061.73|23196.31|23076.31|23196.31|23076.31|23181.73|23061.73|10
1634987780000|2021-10-23 11:16:20|23196.5|23076.5|23197.3|23077.3|23200.37|23080.37|23196.5|23076.5|10
1634987790000|2021-10-23 11:16:30|23196.69|23076.69|23195.53|23075.53|23196.69|23076.69|23193.04|23073.04|10
1634987800000|2021-10-23 11:16:40|23195.05|23075.05|23193.76|23073.76|23197.24|23077.24|23193.76|23073.76|10
1634987810000|2021-10-23 11:16:50|23192|23072|23180.5|23060.5|23192|23072|23180.5|23060.5|10
1634987820000|2021-10-23 11:17:00|23178.03|23058.03|23173.28|23053.28|23178.03|23058.03|23172.94|23052.94|10
1634987830000|2021-10-23 11:17:10|23171.5|23051.5|23163.77|23043.77|23171.5|23051.5|23163.77|23043.77|10
1634987840000|2021-10-23 11:17:20|23164.6|23044.6|23162.02|23042.02|23164.6|23044.6|23161.32|23041.32|10
1634987850000|2021-10-23 11:17:30|23162.99|23042.99|23159.26|23039.26|23162.99|23042.99|23159.26|23039.26|10
1634987860000|2021-10-23 11:17:40|23159.59|23039.59|23157.9|23037.9|23159.59|23039.59|23157.26|23037.26|10
1634987870000|2021-10-23 11:17:50|23157.73|23037.73|23156.9|23036.9|23158.49|23038.49|23155.9|23035.9|10
1634987880000|2021-10-23 11:18:00|23157.94|23037.94|23158.29|23038.29|23159.05|23039.05|23156.89|23036.89|10
1634987890000|2021-10-23 11:18:10|23158.71|23038.71|23162.54|23042.54|23162.86|23042.86|23158.71|23038.71|10
1634987900000|2021-10-23 11:18:20|23162.71|23042.71|23160.68|23040.68|23163.9|23043.9|23160.68|23040.68|10
1634987910000|2021-10-23 11:18:30|23160.13|23040.13|23158.2|23038.2|23160.13|23040.13|23157.17|23037.17|10
1634987920000|2021-10-23 11:18:40|23155.83|23035.83|23152.2|23032.2|23156.77|23036.77|23152.2|23032.2|10
1634987930000|2021-10-23 11:18:50|23151.19|23031.19|23152.54|23032.54|23152.54|23032.54|23150.9|23030.9|10
1634987940000|2021-10-23 11:19:00|23152.95|23032.95|23150.23|23030.23|23152.95|23032.95|23150.06|23030.06|10
1634987950000|2021-10-23 11:19:10|23149.6|23029.6|23147.58|23027.58|23149.6|23029.6|23146.01|23026.01|10
1634987960000|2021-10-23 11:19:20|23148.87|23028.87|23153.54|23033.54|23153.54|23033.54|23148.87|23028.87|10
1634987970000|2021-10-23 11:19:30|23152.43|23032.43|23153.92|23033.92|23153.92|23033.92|23151.83|23031.83|10
1634987980000|2021-10-23 11:19:40|23155.5|23035.5|23154.92|23034.92|23155.51|23035.51|23154.11|23034.11|9
1634987990000|2021-10-23 11:19:50|23154.9|23034.9|23154.17|23034.17|23154.9|23034.9|23153.92|23033.92|8
1634988000000|2021-10-23 11:20:00|23154.19|23034.19|23156.76|23036.76|23156.76|23036.76|23154.05|23034.05|9
1634988010000|2021-10-23 11:20:10|23158.27|23038.27|23164.73|23044.73|23164.73|23044.73|23158.27|23038.27|10
1634988020000|2021-10-23 11:20:20|23165.62|23045.62|23167.53|23047.53|23167.88|23047.88|23165.62|23045.62|10
1634988030000|2021-10-23 11:20:30|23166.76|23046.76|23169.11|23049.11|23169.22|23049.22|23166.76|23046.76|9
1634988040000|2021-10-23 11:20:40|23169.22|23049.22|23174.27|23054.27|23174.27|23054.27|23169.22|23049.22|9
1634988050000|2021-10-23 11:20:50|23172.81|23052.81|23174.41|23054.41|23175.12|23055.12|23172.73|23052.73|9
1634988060000|2021-10-23 11:21:00|23174.19|23054.19|23175.17|23055.17|23176.78|23056.78|23173.97|23053.97|10
1634988070000|2021-10-23 11:21:10|23174.21|23054.21|23177.53|23057.53|23177.8|23057.8|23174.21|23054.21|10
1634988080000|2021-10-23 11:21:20|23177.6|23057.6|23177.91|23057.91|23178.74|23058.74|23177.42|23057.42|10
1634988090000|2021-10-23 11:21:30|23177.98|23057.98|23179.66|23059.66|23180.94|23060.94|23177.98|23057.98|10
1634988100000|2021-10-23 11:21:40|23180.07|23060.07|23179.46|23059.46|23181.56|23061.56|23179.46|23059.46|10
1634988110000|2021-10-23 11:21:50|23179.58|23059.58|23179.27|23059.27|23179.72|23059.72|23178.06|23058.06|10
1634988120000|2021-10-23 11:22:00|23179.31|23059.31|23182.99|23062.99|23182.99|23062.99|23179.15|23059.15|10
1634988130000|2021-10-23 11:22:10|23182.24|23062.24|23185.85|23065.85|23185.85|23065.85|23182.24|23062.24|10
1634988140000|2021-10-23 11:22:20|23186.87|23066.87|23190.82|23070.82|23190.82|23070.82|23186.87|23066.87|10
1634988150000|2021-10-23 11:22:30|23192.75|23072.75|23215.26|23095.26|23216.21|23096.21|23192.75|23072.75|10
1634988160000|2021-10-23 11:22:40|23217.62|23097.62|23223.91|23103.91|23223.91|23103.91|23217.62|23097.62|9
1634988170000|2021-10-23 11:22:50|23224.03|23104.03|23228.93|23108.93|23228.93|23108.93|23223.19|23103.19|10
1634988180000|2021-10-23 11:23:00|23229.66|23109.66|23224.21|23104.21|23230.45|23110.45|23224.21|23104.21|10
1634988190000|2021-10-23 11:23:10|23224.94|23104.94|23219.6|23099.6|23225.38|23105.38|23219.6|23099.6|10
1634988200000|2021-10-23 11:23:20|23218|23098|23216.74|23096.74|23218.9|23098.9|23214.74|23094.74|10
1634988210000|2021-10-23 11:23:30|23217.08|23097.08|23230.72|23110.72|23230.72|23110.72|23216.53|23096.53|10
1634988220000|2021-10-23 11:23:40|23232.1|23112.1|23231.49|23111.49|23234.24|23114.24|23231.49|23111.49|10
1634988230000|2021-10-23 11:23:50|23231.82|23111.82|23232.12|23112.12|23232.49|23112.49|23231.58|23111.58|10
1634988240000|2021-10-23 11:24:00|23231.7|23111.7|23230.7|23110.7|23231.76|23111.76|23230.7|23110.7|10
1634988250000|2021-10-23 11:24:10|23231.75|23111.75|23238.92|23118.92|23239.1|23119.1|23231.75|23111.75|10
1634988260000|2021-10-23 11:24:20|23241|23121|23242.02|23122.02|23242.74|23122.74|23241|23121|10
1634988270000|2021-10-23 11:24:30|23242.35|23122.35|23243.76|23123.76|23243.76|23123.76|23242.08|23122.08|10
1634988280000|2021-10-23 11:24:40|23243.4|23123.4|23242.6|23122.6|23243.4|23123.4|23240.64|23120.64|10
1634988290000|2021-10-23 11:24:50|23243.54|23123.54|23251.33|23131.33|23251.33|23131.33|23243.43|23123.43|10
1634988300000|2021-10-23 11:25:00|23251.4|23131.4|23253.89|23133.89|23253.97|23133.97|23251.37|23131.37|10
1634988310000|2021-10-23 11:25:10|23254.95|23134.95|23257.71|23137.71|23257.71|23137.71|23254.15|23134.15|10
1634988320000|2021-10-23 11:25:20|23258.38|23138.38|23259.39|23139.39|23260.72|23140.72|23258.26|23138.26|10
1634988330000|2021-10-23 11:25:30|23259.02|23139.02|23259.15|23139.15|23259.65|23139.65|23258.5|23138.5|10
1634988340000|2021-10-23 11:25:40|23258.45|23138.45|23254.98|23134.98|23259.89|23139.89|23254.98|23134.98|10
1634988350000|2021-10-23 11:25:50|23255.51|23135.51|23254.96|23134.96|23256.88|23136.88|23253.71|23133.71|10
1634988360000|2021-10-23 11:26:00|23255.57|23135.57|23250.5|23130.5|23255.57|23135.57|23250.5|23130.5|9
1634988370000|2021-10-23 11:26:10|23249.91|23129.91|23246.06|23126.06|23249.94|23129.94|23246.06|23126.06|10
1634988380000|2021-10-23 11:26:20|23246.28|23126.28|23236.46|23116.46|23247.39|23127.39|23236.46|23116.46|10
1634988390000|2021-10-23 11:26:30|23233.04|23113.04|23227.77|23107.77|23233.04|23113.04|23227.53|23107.53|10
1634988400000|2021-10-23 11:26:40|23229.8|23109.8|23232.48|23112.48|23232.7|23112.7|23229.8|23109.8|10
1634988410000|2021-10-23 11:26:50|23231.76|23111.76|23232.35|23112.35|23233.13|23113.13|23231.76|23111.76|10
1634988420000|2021-10-23 11:27:00|23232.81|23112.81|23231.34|23111.34|23232.81|23112.81|23230.42|23110.42|10
1634988430000|2021-10-23 11:27:10|23232.03|23112.03|23232.74|23112.74|23233.02|23113.02|23230.87|23110.87|10
1634988440000|2021-10-23 11:27:20|23234.15|23114.15|23230.6|23110.6|23234.15|23114.15|23230.6|23110.6|8
1634988450000|2021-10-23 11:27:30|23230.91|23110.91|23232.09|23112.09|23232.69|23112.69|23230.43|23110.43|10
1634988460000|2021-10-23 11:27:40|23231.24|23111.24|23225.06|23105.06|23231.24|23111.24|23224.29|23104.29|10
1634988470000|2021-10-23 11:27:50|23227.42|23107.42|23233.74|23113.74|23233.74|23113.74|23227.42|23107.42|10
1634988480000|2021-10-23 11:28:00|23233.63|23113.63|23227.86|23107.86|23233.63|23113.63|23227.86|23107.86|10
1634988490000|2021-10-23 11:28:10|23227.87|23107.87|23231.94|23111.94|23231.94|23111.94|23227|23107|10
1634988500000|2021-10-23 11:28:20|23231.03|23111.03|23237.58|23117.58|23237.65|23117.65|23231.03|23111.03|10
1634988510000|2021-10-23 11:28:30|23237.52|23117.52|23241.02|23121.02|23241.02|23121.02|23236.81|23116.81|10
1634988520000|2021-10-23 11:28:40|23240.95|23120.95|23237.91|23117.91|23240.95|23120.95|23237.91|23117.91|10
1634988530000|2021-10-23 11:28:50|23237.54|23117.54|23235.85|23115.85|23238.04|23118.04|23235.85|23115.85|10
1634988540000|2021-10-23 11:29:00|23235.77|23115.77|23234.13|23114.13|23235.79|23115.79|23234.13|23114.13|10
1634988550000|2021-10-23 11:29:10|23233.57|23113.57|23234.54|23114.54|23234.54|23114.54|23232.71|23112.71|9
1634988560000|2021-10-23 11:29:20|23235.36|23115.36|23236.51|23116.51|23237.31|23117.31|23235.36|23115.36|10
1634988570000|2021-10-23 11:29:30|23236.74|23116.74|23241.52|23121.52|23241.52|23121.52|23236.74|23116.74|10
1634988580000|2021-10-23 11:29:40|23242.11|23122.11|23248.69|23128.69|23248.69|23128.69|23242.11|23122.11|10
1634988590000|2021-10-23 11:29:50|23249.74|23129.74|23248.94|23128.94|23250.16|23130.16|23248.82|23128.82|10
1634988600000|2021-10-23 11:30:00|23248.96|23128.96|23242.27|23122.27|23249.43|23129.43|23242.27|23122.27|10
1634988610000|2021-10-23 11:30:10|23241.91|23121.91|23241.94|23121.94|23241.94|23121.94|23239.55|23119.55|10
1634988620000|2021-10-23 11:30:20|23241.73|23121.73|23244.1|23124.1|23244.13|23124.13|23241.73|23121.73|10
1634988630000|2021-10-23 11:30:30|23244.06|23124.06|23239.65|23119.65|23244.08|23124.08|23239.65|23119.65|10
1634988640000|2021-10-23 11:30:40|23238.94|23118.94|23237.3|23117.3|23239.37|23119.37|23236.75|23116.75|10
1634988650000|2021-10-23 11:30:50|23238.01|23118.01|23234.88|23114.88|23238.01|23118.01|23234.88|23114.88|10
1634988660000|2021-10-23 11:31:00|23234.21|23114.21|23230.7|23110.7|23234.26|23114.26|23230.7|23110.7|10
1634988670000|2021-10-23 11:31:10|23230.34|23110.34|23232.89|23112.89|23233.71|23113.71|23229.25|23109.25|10
1634988680000|2021-10-23 11:31:20|23233.48|23113.48|23233.58|23113.58|23235.03|23115.03|23233.01|23113.01|10
1634988690000|2021-10-23 11:31:30|23233.08|23113.08|23236.94|23116.94|23237.09|23117.09|23233.08|23113.08|10
1634988700000|2021-10-23 11:31:40|23237.38|23117.38|23245.45|23125.45|23245.45|23125.45|23237.38|23117.38|10
1634988710000|2021-10-23 11:31:50|23248.05|23128.05|23254.55|23134.55|23254.55|23134.55|23248.05|23128.05|10
1634988720000|2021-10-23 11:32:00|23257.08|23137.08|23256.74|23136.74|23257.72|23137.72|23256.17|23136.17|10
1634988730000|2021-10-23 11:32:10|23257.34|23137.34|23265.31|23145.31|23265.33|23145.33|23257.34|23137.34|10
1634988740000|2021-10-23 11:32:20|23270.42|23150.42|23278.25|23158.25|23278.94|23158.94|23270.42|23150.42|10
1634988750000|2021-10-23 11:32:30|23279.22|23159.22|23281.03|23161.03|23281.03|23161.03|23279.22|23159.22|10
1634988760000|2021-10-23 11:32:40|23280.36|23160.36|23276.26|23156.26|23280.36|23160.36|23276.26|23156.26|10
1634988770000|2021-10-23 11:32:50|23276.14|23156.14|23279.63|23159.63|23279.8|23159.8|23276.14|23156.14|10
1634988780000|2021-10-23 11:33:00|23279.79|23159.79|23281.31|23161.31|23282.13|23162.13|23279.66|23159.66|10
1634988790000|2021-10-23 11:33:10|23282.86|23162.86|23292.18|23172.18|23292.41|23172.41|23282.86|23162.86|10
1634988800000|2021-10-23 11:33:20|23291.45|23171.45|23295.19|23175.19|23295.19|23175.19|23290.83|23170.83|10
1634988810000|2021-10-23 11:33:30|23295.01|23175.01|23297.28|23177.28|23298.48|23178.48|23294.4|23174.4|10
1634988820000|2021-10-23 11:33:40|23294.82|23174.82|23289.37|23169.37|23294.82|23174.82|23288.56|23168.56|10
1634988830000|2021-10-23 11:33:50|23288.34|23168.34|23289.13|23169.13|23289.58|23169.58|23288.34|23168.34|10
1634988840000|2021-10-23 11:34:00|23289.43|23169.43|23287.87|23167.87|23289.43|23169.43|23286.9|23166.9|9
1634988850000|2021-10-23 11:34:10|23290.69|23170.69|23295.13|23175.13|23295.17|23175.17|23290.69|23170.69|10
1634988860000|2021-10-23 11:34:20|23296|23176|23297.32|23177.32|23297.49|23177.49|23294.09|23174.09|10
1634988870000|2021-10-23 11:34:30|23298.13|23178.13|23303.84|23183.84|23304.77|23184.77|23298.13|23178.13|10
1634988880000|2021-10-23 11:34:40|23305.4|23185.4|23305.42|23185.42|23305.43|23185.43|23304.14|23184.14|10
1634988890000|2021-10-23 11:34:50|23305.93|23185.93|23304.95|23184.95|23307.83|23187.83|23304.95|23184.95|10
1634988900000|2021-10-23 11:35:00|23303.71|23183.71|23306.94|23186.94|23306.94|23186.94|23303.71|23183.71|10
1634988910000|2021-10-23 11:35:10|23305.27|23185.27|23304.03|23184.03|23305.27|23185.27|23302.68|23182.68|10
1634988920000|2021-10-23 11:35:20|23304.19|23184.19|23305.82|23185.82|23307.53|23187.53|23304.19|23184.19|10
1634988930000|2021-10-23 11:35:30|23304.38|23184.38|23298.94|23178.94|23304.38|23184.38|23298.47|23178.47|10
1634988940000|2021-10-23 11:35:40|23298.63|23178.63|23295.05|23175.05|23298.63|23178.63|23295.05|23175.05|10
1634988950000|2021-10-23 11:35:50|23295.1|23175.1|23296.81|23176.81|23296.81|23176.81|23294.55|23174.55|10
1634988960000|2021-10-23 11:36:00|23297.15|23177.15|23303.31|23183.31|23303.31|23183.31|23297.15|23177.15|10
1634988970000|2021-10-23 11:36:10|23302.19|23182.19|23302.45|23182.45|23303.96|23183.96|23302.19|23182.19|10
1634988980000|2021-10-23 11:36:20|23300.95|23180.95|23305.17|23185.17|23305.34|23185.34|23300.95|23180.95|10
1634988990000|2021-10-23 11:36:30|23305.03|23185.03|23306.26|23186.26|23306.26|23186.26|23304.8|23184.8|10
1634989000000|2021-10-23 11:36:40|23307.31|23187.31|23311.08|23191.08|23311.22|23191.22|23306.7|23186.7|10
1634989010000|2021-10-23 11:36:50|23311|23191|23311.91|23191.91|23312.9|23192.9|23310.79|23190.79|10
1634989020000|2021-10-23 11:37:00|23311.2|23191.2|23308.23|23188.23|23311.2|23191.2|23307.2|23187.2|10
1634989030000|2021-10-23 11:37:10|23307.69|23187.69|23311.69|23191.69|23311.96|23191.96|23307.69|23187.69|10
1634989040000|2021-10-23 11:37:20|23312.08|23192.08|23307.5|23187.5|23312.08|23192.08|23307.5|23187.5|10
1634989050000|2021-10-23 11:37:30|23306.67|23186.67|23301.58|23181.58|23306.67|23186.67|23301.58|23181.58|10
1634989060000|2021-10-23 11:37:40|23301.25|23181.25|23300.77|23180.77|23301.42|23181.42|23300.57|23180.57|10
1634989070000|2021-10-23 11:37:50|23300.73|23180.73|23301.92|23181.92|23302.24|23182.24|23300.73|23180.73|10
1634989080000|2021-10-23 11:38:00|23301.64|23181.64|23303.41|23183.41|23303.41|23183.41|23301.49|23181.49|10
1634989090000|2021-10-23 11:38:10|23303.4|23183.4|23303.56|23183.56|23304.4|23184.4|23303.15|23183.15|10
1634989100000|2021-10-23 11:38:20|23303.32|23183.32|23302.49|23182.49|23303.32|23183.32|23302.02|23182.02|10
1634989110000|2021-10-23 11:38:30|23303.8|23183.8|23303.47|23183.47|23303.96|23183.96|23303.47|23183.47|10
1634989120000|2021-10-23 11:38:40|23304.11|23184.11|23304.78|23184.78|23304.78|23184.78|23303.75|23183.75|9
1634989130000|2021-10-23 11:38:50|23303.99|23183.99|23301.58|23181.58|23303.99|23183.99|23301.58|23181.58|10
1634989140000|2021-10-23 11:39:00|23301.03|23181.03|23299.35|23179.35|23301.09|23181.09|23299.24|23179.24|10
1634989150000|2021-10-23 11:39:10|23299.01|23179.01|23297.82|23177.82|23299.01|23179.01|23297.82|23177.82|9
1634989160000|2021-10-23 11:39:20|23295.86|23175.86|23294.5|23174.5|23297.39|23177.39|23294.5|23174.5|9
1634989170000|2021-10-23 11:39:30|23294.33|23174.33|23293.42|23173.42|23294.49|23174.49|23292.98|23172.98|10
1634989180000|2021-10-23 11:39:40|23293.05|23173.05|23292.81|23172.81|23293.5|23173.5|23292.56|23172.56|10
1634989190000|2021-10-23 11:39:50|23293.63|23173.63|23295.38|23175.38|23295.61|23175.61|23293.63|23173.63|10
1634989200000|2021-10-23 11:40:00|23295.36|23175.36|23297.28|23177.28|23297.88|23177.88|23295.27|23175.27|10
1634989210000|2021-10-23 11:40:10|23297.8|23177.8|23297.35|23177.35|23298.95|23178.95|23297.29|23177.29|10
1634989220000|2021-10-23 11:40:20|23297.51|23177.51|23300.46|23180.46|23300.47|23180.47|23297.51|23177.51|10
1634989230000|2021-10-23 11:40:30|23300.51|23180.51|23301.34|23181.34|23302.13|23182.13|23300.51|23180.51|10
1634989240000|2021-10-23 11:40:40|23301.69|23181.69|23300.09|23180.09|23301.69|23181.69|23299.86|23179.86|10
1634989250000|2021-10-23 11:40:50|23299.73|23179.73|23300.16|23180.16|23300.95|23180.95|23297.75|23177.75|9
1634989260000|2021-10-23 11:41:00|23300.65|23180.65|23304.74|23184.74|23304.89|23184.89|23300.65|23180.65|10
1634989270000|2021-10-23 11:41:10|23304.72|23184.72|23308.94|23188.94|23309.08|23189.08|23304.69|23184.69|10
1634989280000|2021-10-23 11:41:20|23308.32|23188.32|23316.84|23196.84|23316.87|23196.87|23308.32|23188.32|10
1634989290000|2021-10-23 11:41:30|23317.07|23197.07|23321.95|23201.95|23322.77|23202.77|23315.87|23195.87|10
1634989300000|2021-10-23 11:41:40|23324.13|23204.13|23333.94|23213.94|23333.94|23213.94|23324.13|23204.13|10
1634989310000|2021-10-23 11:41:50|23335.71|23215.71|23341.23|23221.23|23341.72|23221.72|23335.71|23215.71|9
1634989320000|2021-10-23 11:42:00|23340.87|23220.87|23338.05|23218.05|23341.74|23221.74|23338.05|23218.05|10
1634989330000|2021-10-23 11:42:10|23339.02|23219.02|23353.1|23233.1|23353.1|23233.1|23339.02|23219.02|10
1634989340000|2021-10-23 11:42:20|23352.48|23232.48|23346.59|23226.59|23352.7|23232.7|23346.55|23226.55|10
1634989350000|2021-10-23 11:42:30|23346.35|23226.35|23342.93|23222.93|23346.82|23226.82|23341.95|23221.95|10
1634989360000|2021-10-23 11:42:40|23343.47|23223.47|23341.88|23221.88|23344.19|23224.19|23341.21|23221.21|10
1634989370000|2021-10-23 11:42:50|23342.28|23222.28|23342.54|23222.54|23344.02|23224.02|23341.97|23221.97|10
1634989380000|2021-10-23 11:43:00|23344.65|23224.65|23344.38|23224.38|23344.65|23224.65|23343.18|23223.18|10
1634989390000|2021-10-23 11:43:10|23345.03|23225.03|23347.11|23227.11|23347.11|23227.11|23344.71|23224.71|10
1634989400000|2021-10-23 11:43:20|23348.57|23228.57|23350.59|23230.59|23353.34|23233.34|23347.82|23227.82|10
1634989410000|2021-10-23 11:43:30|23351.16|23231.16|23350.72|23230.72|23351.31|23231.31|23349.44|23229.44|10
1634989420000|2021-10-23 11:43:40|23350.83|23230.83|23352.7|23232.7|23353.41|23233.41|23350.83|23230.83|9
1634989430000|2021-10-23 11:43:50|23352.26|23232.26|23352.11|23232.11|23352.26|23232.26|23350.47|23230.47|10
1634989440000|2021-10-23 11:44:00|23351.42|23231.42|23351.03|23231.03|23352.54|23232.54|23350.87|23230.87|10
1634989450000|2021-10-23 11:44:10|23351.12|23231.12|23350.12|23230.12|23351.12|23231.12|23348.8|23228.8|10
1634989460000|2021-10-23 11:44:20|23349.96|23229.96|23350.25|23230.25|23350.41|23230.41|23348.9|23228.9|10
1634989470000|2021-10-23 11:44:30|23350.55|23230.55|23353.65|23233.65|23353.65|23233.65|23350.55|23230.55|10
1634989480000|2021-10-23 11:44:40|23353.77|23233.77|23354.73|23234.73|23354.99|23234.99|23353.77|23233.77|10
1634989490000|2021-10-23 11:44:50|23354.74|23234.74|23354.67|23234.67|23354.74|23234.74|23353.22|23233.22|10
1634989500000|2021-10-23 11:45:00|23354.43|23234.43|23358.18|23238.18|23358.18|23238.18|23353.93|23233.93|10
1634989510000|2021-10-23 11:45:10|23360.33|23240.33|23356.13|23236.13|23360.33|23240.33|23356.13|23236.13|10
1634989520000|2021-10-23 11:45:20|23355.66|23235.66|23351.76|23231.76|23355.66|23235.66|23351.68|23231.68|10
1634989530000|2021-10-23 11:45:30|23351.23|23231.23|23348.13|23228.13|23351.23|23231.23|23348.13|23228.13|10
1634989540000|2021-10-23 11:45:40|23347.99|23227.99|23340.54|23220.54|23347.99|23227.99|23340.54|23220.54|10
1634989550000|2021-10-23 11:45:50|23339.98|23219.98|23341.85|23221.85|23341.85|23221.85|23339.74|23219.74|10
1634989560000|2021-10-23 11:46:00|23341.76|23221.76|23339.69|23219.69|23342.5|23222.5|23339.36|23219.36|10
1634989570000|2021-10-23 11:46:10|23339.4|23219.4|23339.2|23219.2|23339.47|23219.47|23337.62|23217.62|10
1634989580000|2021-10-23 11:46:20|23338.61|23218.61|23339.26|23219.26|23341.04|23221.04|23338.61|23218.61|10
1634989590000|2021-10-23 11:46:30|23339.54|23219.54|23339.5|23219.5|23339.95|23219.95|23339.48|23219.48|10
1634989600000|2021-10-23 11:46:40|23339.35|23219.35|23339.56|23219.56|23340.64|23220.64|23339.17|23219.17|10
1634989610000|2021-10-23 11:46:50|23339.36|23219.36|23335.57|23215.57|23339.36|23219.36|23335.57|23215.57|9
1634989620000|2021-10-23 11:47:00|23334.82|23214.82|23327.21|23207.21|23334.82|23214.82|23327.21|23207.21|10
1634989630000|2021-10-23 11:47:10|23327.07|23207.07|23328.27|23208.27|23328.27|23208.27|23325.29|23205.29|10
1634989640000|2021-10-23 11:47:20|23328.29|23208.29|23333.28|23213.28|23333.56|23213.56|23328.29|23208.29|10
1634989650000|2021-10-23 11:47:30|23333.64|23213.64|23333.12|23213.12|23334.29|23214.29|23332.13|23212.13|10
1634989660000|2021-10-23 11:47:40|23333.07|23213.07|23332.39|23212.39|23333.07|23213.07|23331.43|23211.43|10
1634989670000|2021-10-23 11:47:50|23330.26|23210.26|23329.33|23209.33|23330.64|23210.64|23329.33|23209.33|10
1634989680000|2021-10-23 11:48:00|23330.05|23210.05|23334.27|23214.27|23334.42|23214.42|23330.05|23210.05|10
1634989690000|2021-10-23 11:48:10|23334.03|23214.03|23335.55|23215.55|23336.02|23216.02|23333.7|23213.7|9
1634989700000|2021-10-23 11:48:20|23335.74|23215.74|23337.29|23217.29|23337.29|23217.29|23335.1|23215.1|10
1634989710000|2021-10-23 11:48:30|23337.46|23217.46|23341.99|23221.99|23341.99|23221.99|23337.46|23217.46|10
1634989720000|2021-10-23 11:48:40|23341.06|23221.06|23344.16|23224.16|23344.28|23224.28|23341.06|23221.06|9
1634989730000|2021-10-23 11:48:50|23342.66|23222.66|23346.77|23226.77|23346.77|23226.77|23342.66|23222.66|9
1634989740000|2021-10-23 11:49:00|23348.02|23228.02|23353.56|23233.56|23354.27|23234.27|23348.02|23228.02|10
1634989750000|2021-10-23 11:49:10|23354.14|23234.14|23355.56|23235.56|23355.78|23235.78|23354.04|23234.04|10
1634989760000|2021-10-23 11:49:20|23355.76|23235.76|23352.17|23232.17|23355.76|23235.76|23352.17|23232.17|9
1634989770000|2021-10-23 11:49:30|23353.42|23233.42|23345.82|23225.82|23353.42|23233.42|23345.82|23225.82|10
1634989780000|2021-10-23 11:49:40|23345.75|23225.75|23337.86|23217.86|23345.75|23225.75|23337.86|23217.86|10
1634989790000|2021-10-23 11:49:50|23337.44|23217.44|23340.59|23220.59|23340.59|23220.59|23337.44|23217.44|10
1634989800000|2021-10-23 11:50:00|23340.13|23220.13|23343.58|23223.58|23343.86|23223.86|23340.13|23220.13|10
1634989810000|2021-10-23 11:50:10|23342.95|23222.95|23344.37|23224.37|23344.85|23224.85|23342.95|23222.95|10
1634989820000|2021-10-23 11:50:20|23343.75|23223.75|23338.18|23218.18|23343.87|23223.87|23338.17|23218.17|10
1634989830000|2021-10-23 11:50:30|23337.25|23217.25|23338.32|23218.32|23339.58|23219.58|23337.25|23217.25|10
1634989840000|2021-10-23 11:50:40|23337.61|23217.61|23334.18|23214.18|23337.61|23217.61|23332.86|23212.86|9
1634989850000|2021-10-23 11:50:50|23333.86|23213.86|23332.2|23212.2|23334.24|23214.24|23332.2|23212.2|10
1634989860000|2021-10-23 11:51:00|23332.04|23212.04|23332.98|23212.98|23333.62|23213.62|23331.57|23211.57|9
1634989870000|2021-10-23 11:51:10|23332.52|23212.52|23334.06|23214.06|23334.21|23214.21|23330.93|23210.93|10
1634989880000|2021-10-23 11:51:20|23332.13|23212.13|23331.36|23211.36|23333.55|23213.55|23331.36|23211.36|10
1634989890000|2021-10-23 11:51:30|23332.39|23212.39|23330.66|23210.66|23332.39|23212.39|23330.44|23210.44|10
1634989900000|2021-10-23 11:51:40|23330.5|23210.5|23328.8|23208.8|23330.5|23210.5|23328.29|23208.29|10
1634989910000|2021-10-23 11:51:50|23328.95|23208.95|23329.88|23209.88|23329.9|23209.9|23328.95|23208.95|9
1634989920000|2021-10-23 11:52:00|23330.04|23210.04|23334.16|23214.16|23334.16|23214.16|23330.04|23210.04|10
1634989930000|2021-10-23 11:52:10|23334.66|23214.66|23329.35|23209.35|23334.66|23214.66|23329.35|23209.35|10
1634989940000|2021-10-23 11:52:20|23329.33|23209.33|23326.65|23206.65|23329.33|23209.33|23326.31|23206.31|10
1634989950000|2021-10-23 11:52:30|23326.13|23206.13|23323.98|23203.98|23326.35|23206.35|23323.51|23203.51|10
1634989960000|2021-10-23 11:52:40|23323.4|23203.4|23324.55|23204.55|23324.99|23204.99|23323.04|23203.04|10
1634989970000|2021-10-23 11:52:50|23324.2|23204.2|23322.17|23202.17|23324.37|23204.37|23321.47|23201.47|10
1634989980000|2021-10-23 11:53:00|23322.49|23202.49|23318.73|23198.73|23322.49|23202.49|23318.73|23198.73|10
1634989990000|2021-10-23 11:53:10|23318.67|23198.67|23316.6|23196.6|23319.42|23199.42|23316.6|23196.6|10
1634990000000|2021-10-23 11:53:20|23316.4|23196.4|23318.36|23198.36|23319.1|23199.1|23316.4|23196.4|10
1634990010000|2021-10-23 11:53:30|23317.91|23197.91|23317.81|23197.81|23317.91|23197.91|23316.94|23196.94|10
1634990020000|2021-10-23 11:53:40|23317.84|23197.84|23316.49|23196.49|23317.84|23197.84|23316.49|23196.49|10
1634990030000|2021-10-23 11:53:50|23315.26|23195.26|23315.16|23195.16|23315.85|23195.85|23315.16|23195.16|10
1634990040000|2021-10-23 11:54:00|23316.56|23196.56|23318.29|23198.29|23318.41|23198.41|23315.97|23195.97|10
1634990050000|2021-10-23 11:54:10|23317.85|23197.85|23319.27|23199.27|23319.75|23199.75|23317.85|23197.85|10
1634990060000|2021-10-23 11:54:20|23319.7|23199.7|23319.24|23199.24|23320.22|23200.22|23318.92|23198.92|9
1634990070000|2021-10-23 11:54:30|23318.73|23198.73|23317.67|23197.67|23319.87|23199.87|23317.67|23197.67|9
1634990080000|2021-10-23 11:54:40|23319.94|23199.94|23318.54|23198.54|23320.33|23200.33|23318.38|23198.38|8
1634990090000|2021-10-23 11:54:50|23318.23|23198.23|23314.79|23194.79|23318.23|23198.23|23314.79|23194.79|10
1634990100000|2021-10-23 11:55:00|23314.9|23194.9|23311.18|23191.18|23314.9|23194.9|23311.12|23191.12|10
1634990110000|2021-10-23 11:55:10|23309.96|23189.96|23311.9|23191.9|23311.9|23191.9|23309.96|23189.96|10
1634990120000|2021-10-23 11:55:20|23313.78|23193.78|23316.12|23196.12|23316.12|23196.12|23313.3|23193.3|10
1634990130000|2021-10-23 11:55:30|23315.12|23195.12|23318.54|23198.54|23318.54|23198.54|23315.12|23195.12|10
1634990140000|2021-10-23 11:55:40|23319.1|23199.1|23320.54|23200.54|23321.02|23201.02|23319.1|23199.1|10
1634990150000|2021-10-23 11:55:50|23321.16|23201.16|23320.67|23200.67|23321.33|23201.33|23320.67|23200.67|9
1634990160000|2021-10-23 11:56:00|23320.8|23200.8|23318.19|23198.19|23320.84|23200.84|23318.18|23198.18|9
1634990170000|2021-10-23 11:56:10|23318.06|23198.06|23318.38|23198.38|23318.67|23198.67|23318.04|23198.04|10
1634990180000|2021-10-23 11:56:20|23318.8|23198.8|23317.96|23197.96|23318.86|23198.86|23317.71|23197.71|10
1634990190000|2021-10-23 11:56:30|23317.87|23197.87|23320.71|23200.71|23320.71|23200.71|23317.87|23197.87|10
1634990200000|2021-10-23 11:56:40|23320.15|23200.15|23321.94|23201.94|23322.04|23202.04|23319.31|23199.31|10
1634990210000|2021-10-23 11:56:50|23322.08|23202.08|23320.66|23200.66|23322.13|23202.13|23319.55|23199.55|10
1634990220000|2021-10-23 11:57:00|23320.05|23200.05|23327.26|23207.26|23327.26|23207.26|23320.05|23200.05|10
1634990230000|2021-10-23 11:57:10|23327.74|23207.74|23327.06|23207.06|23328.46|23208.46|23326.47|23206.47|10
1634990240000|2021-10-23 11:57:20|23327.08|23207.08|23327.35|23207.35|23327.35|23207.35|23326.52|23206.52|9
1634990250000|2021-10-23 11:57:30|23327.21|23207.21|23327.76|23207.76|23327.76|23207.76|23326.69|23206.69|10
1634990260000|2021-10-23 11:57:40|23327.78|23207.78|23328.95|23208.95|23329.11|23209.11|23327.26|23207.26|10
1634990270000|2021-10-23 11:57:50|23328.88|23208.88|23328.08|23208.08|23328.88|23208.88|23326.76|23206.76|9
1634990280000|2021-10-23 11:58:00|23327.61|23207.61|23326.84|23206.84|23327.69|23207.69|23326.35|23206.35|10
1634990290000|2021-10-23 11:58:10|23326.96|23206.96|23328.18|23208.18|23329.47|23209.47|23326.96|23206.96|10
1634990300000|2021-10-23 11:58:20|23328.03|23208.03|23324.35|23204.35|23328.03|23208.03|23324.35|23204.35|10
1634990310000|2021-10-23 11:58:30|23324.06|23204.06|23318.28|23198.28|23324.68|23204.68|23318.28|23198.28|10
1634990320000|2021-10-23 11:58:40|23317.6|23197.6|23317.92|23197.92|23317.99|23197.99|23317.04|23197.04|10
1634990330000|2021-10-23 11:58:50|23319.17|23199.17|23316.08|23196.08|23319.77|23199.77|23316.08|23196.08|10
1634990340000|2021-10-23 11:59:00|23316.27|23196.27|23315.36|23195.36|23317.14|23197.14|23315.16|23195.16|10
1634990350000|2021-10-23 11:59:10|23315.08|23195.08|23312.96|23192.96|23315.6|23195.6|23312.96|23192.96|10
1634990360000|2021-10-23 11:59:20|23312.86|23192.86|23313.15|23193.15|23313.3|23193.3|23312.82|23192.82|9
1634990370000|2021-10-23 11:59:30|23313.29|23193.29|23313.3|23193.3|23313.3|23193.3|23312.56|23192.56|9
1634990380000|2021-10-23 11:59:40|23313.37|23193.37|23322.23|23202.23|23322.23|23202.23|23313.37|23193.37|10
1634990390000|2021-10-23 11:59:50|23322.24|23202.24|23326.1|23206.1|23326.1|23206.1|23322.24|23202.24|10
1634990400000|2021-10-23 12:00:00|23329.51|23209.51|23335.23|23215.23|23335.23|23215.23|23329.51|23209.51|10
1634990410000|2021-10-23 12:00:10|23336.44|23216.44|23343.89|23223.89|23343.89|23223.89|23336.44|23216.44|10
1634990420000|2021-10-23 12:00:20|23342.27|23222.27|23344.13|23224.13|23344.13|23224.13|23341.4|23221.4|10
1634990430000|2021-10-23 12:00:30|23346.94|23226.94|23350.56|23230.56|23351.67|23231.67|23346.94|23226.94|10
1634990440000|2021-10-23 12:00:40|23350.16|23230.16|23344.39|23224.39|23350.16|23230.16|23344.39|23224.39|10
1634990450000|2021-10-23 12:00:50|23344.41|23224.41|23340.91|23220.91|23344.41|23224.41|23339.28|23219.28|10
1634990460000|2021-10-23 12:01:00|23340.34|23220.34|23332.8|23212.8|23340.34|23220.34|23332.8|23212.8|10
1634990470000|2021-10-23 12:01:10|23332.59|23212.59|23327.98|23207.98|23332.61|23212.61|23327.98|23207.98|10
1634990480000|2021-10-23 12:01:20|23327.83|23207.83|23329.37|23209.37|23329.37|23209.37|23327.29|23207.29|10
1634990490000|2021-10-23 12:01:30|23329.52|23209.52|23330.26|23210.26|23330.26|23210.26|23329.08|23209.08|10
1634990500000|2021-10-23 12:01:40|23330.42|23210.42|23328.18|23208.18|23330.43|23210.43|23328.18|23208.18|10
1634990510000|2021-10-23 12:01:50|23329.28|23209.28|23330.18|23210.18|23330.27|23210.27|23328.72|23208.72|10
1634990520000|2021-10-23 12:02:00|23330.17|23210.17|23330.13|23210.13|23330.37|23210.37|23329.34|23209.34|10
1634990530000|2021-10-23 12:02:10|23330.44|23210.44|23333.21|23213.21|23333.21|23213.21|23330.01|23210.01|10
1634990540000|2021-10-23 12:02:20|23333.45|23213.45|23342.33|23222.33|23342.33|23222.33|23333.45|23213.45|10
1634990550000|2021-10-23 12:02:30|23345.36|23225.36|23352.45|23232.45|23352.45|23232.45|23345.36|23225.36|10
1634990560000|2021-10-23 12:02:40|23351.85|23231.85|23351.7|23231.7|23352.88|23232.88|23351.7|23231.7|10
1634990570000|2021-10-23 12:02:50|23352.5|23232.5|23362.01|23242.01|23362.01|23242.01|23352.5|23232.5|10
1634990580000|2021-10-23 12:03:00|23362.79|23242.79|23360.27|23240.27|23363.18|23243.18|23359.11|23239.11|10
1634990590000|2021-10-23 12:03:10|23359.42|23239.42|23374.46|23254.46|23375.66|23255.66|23359.42|23239.42|10
1634990600000|2021-10-23 12:03:20|23376.66|23256.66|23375.02|23255.02|23378.99|23258.99|23374.99|23254.99|10
1634990610000|2021-10-23 12:03:30|23375.22|23255.22|23372.96|23252.96|23376.51|23256.51|23372.96|23252.96|10
1634990620000|2021-10-23 12:03:40|23372.16|23252.16|23371.92|23251.92|23372.16|23252.16|23371.24|23251.24|10
1634990630000|2021-10-23 12:03:50|23370.77|23250.77|23368.41|23248.41|23371.36|23251.36|23368.41|23248.41|10
1634990640000|2021-10-23 12:04:00|23367.3|23247.3|23363.63|23243.63|23367.3|23247.3|23363.63|23243.63|10
1634990650000|2021-10-23 12:04:10|23363.78|23243.78|23363.6|23243.6|23364.29|23244.29|23362.33|23242.33|10
1634990660000|2021-10-23 12:04:20|23361.66|23241.66|23355.2|23235.2|23361.66|23241.66|23355.2|23235.2|10
1634990670000|2021-10-23 12:04:30|23354.75|23234.75|23349.12|23229.12|23354.75|23234.75|23349.12|23229.12|10
1634990680000|2021-10-23 12:04:40|23347.61|23227.61|23343.42|23223.42|23348.81|23228.81|23343.42|23223.42|10
1634990690000|2021-10-23 12:04:50|23341.98|23221.98|23336.61|23216.61|23341.98|23221.98|23336.32|23216.32|10
1634990700000|2021-10-23 12:05:00|23335.41|23215.41|23337.06|23217.06|23337.62|23217.62|23335.41|23215.41|10
1634990710000|2021-10-23 12:05:10|23337.67|23217.67|23340.04|23220.04|23340.04|23220.04|23337.67|23217.67|10
1634990720000|2021-10-23 12:05:20|23340.02|23220.02|23338.71|23218.71|23340.02|23220.02|23338.71|23218.71|10
1634990730000|2021-10-23 12:05:30|23336.89|23216.89|23333.66|23213.66|23336.89|23216.89|23332.12|23212.12|10
1634990740000|2021-10-23 12:05:40|23334.23|23214.23|23336.54|23216.54|23336.54|23216.54|23334.23|23214.23|10
1634990750000|2021-10-23 12:05:50|23336.48|23216.48|23337.23|23217.23|23337.73|23217.73|23336.23|23216.23|10
1634990760000|2021-10-23 12:06:00|23336.72|23216.72|23332.93|23212.93|23336.72|23216.72|23332.93|23212.93|10
1634990770000|2021-10-23 12:06:10|23333.49|23213.49|23332.13|23212.13|23333.49|23213.49|23332.02|23212.02|10
1634990780000|2021-10-23 12:06:20|23331.82|23211.82|23331.98|23211.98|23333.64|23213.64|23331.82|23211.82|10
1634990790000|2021-10-23 12:06:30|23331.57|23211.57|23326.08|23206.08|23331.57|23211.57|23325.64|23205.64|10
1634990800000|2021-10-23 12:06:40|23326.02|23206.02|23330.21|23210.21|23330.21|23210.21|23325.61|23205.61|10
1634990810000|2021-10-23 12:06:50|23330.95|23210.95|23334.12|23214.12|23334.12|23214.12|23330.29|23210.29|10
1634990820000|2021-10-23 12:07:00|23334.05|23214.05|23333.65|23213.65|23334.51|23214.51|23333.01|23213.01|10
1634990830000|2021-10-23 12:07:10|23336.29|23216.29|23337.89|23217.89|23338.85|23218.85|23336.29|23216.29|9
1634990840000|2021-10-23 12:07:20|23337.14|23217.14|23339.14|23219.14|23339.17|23219.17|23337.14|23217.14|10
1634990850000|2021-10-23 12:07:30|23340.45|23220.45|23340.18|23220.18|23342.01|23222.01|23340.18|23220.18|10
1634990860000|2021-10-23 12:07:40|23339.5|23219.5|23334.8|23214.8|23339.5|23219.5|23334.29|23214.29|10
1634990870000|2021-10-23 12:07:50|23334.97|23214.97|23333.2|23213.2|23335.02|23215.02|23333.2|23213.2|10
1634990880000|2021-10-23 12:08:00|23332.5|23212.5|23329.53|23209.53|23332.5|23212.5|23329.53|23209.53|10
1634990890000|2021-10-23 12:08:10|23329.35|23209.35|23327.98|23207.98|23329.35|23209.35|23327.55|23207.55|10
1634990900000|2021-10-23 12:08:20|23328.24|23208.24|23330.26|23210.26|23330.26|23210.26|23328.24|23208.24|10
1634990910000|2021-10-23 12:08:30|23330.75|23210.75|23327.42|23207.42|23330.75|23210.75|23327.33|23207.33|10
1634990920000|2021-10-23 12:08:40|23327.3|23207.3|23327.03|23207.03|23327.3|23207.3|23326.48|23206.48|10
1634990930000|2021-10-23 12:08:50|23327.18|23207.18|23330.28|23210.28|23330.28|23210.28|23327.18|23207.18|10
1634990940000|2021-10-23 12:09:00|23329.75|23209.75|23332.18|23212.18|23332.18|23212.18|23329.75|23209.75|10
1634990950000|2021-10-23 12:09:10|23332|23212|23331.85|23211.85|23332|23212|23331.23|23211.23|10
1634990960000|2021-10-23 12:09:20|23330.74|23210.74|23329.01|23209.01|23330.81|23210.81|23329.01|23209.01|9
1634990970000|2021-10-23 12:09:30|23328.78|23208.78|23326.97|23206.97|23328.78|23208.78|23326.33|23206.33|10
1634990980000|2021-10-23 12:09:40|23327.98|23207.98|23330.13|23210.13|23330.13|23210.13|23326.72|23206.72|9
1634990990000|2021-10-23 12:09:50|23329.32|23209.32|23330.26|23210.26|23330.78|23210.78|23329.32|23209.32|10
1634991000000|2021-10-23 12:10:00|23331.01|23211.01|23332.4|23212.4|23332.4|23212.4|23331.01|23211.01|9
1634991010000|2021-10-23 12:10:10|23332.45|23212.45|23331.3|23211.3|23332.46|23212.46|23331.3|23211.3|10
1634991020000|2021-10-23 12:10:20|23331.24|23211.24|23330.47|23210.47|23331.24|23211.24|23330.36|23210.36|10
1634991030000|2021-10-23 12:10:30|23329.58|23209.58|23331.22|23211.22|23331.22|23211.22|23329.19|23209.19|10
1634991040000|2021-10-23 12:10:40|23331.18|23211.18|23330.58|23210.58|23331.2|23211.2|23330.58|23210.58|8
1634991050000|2021-10-23 12:10:50|23330.44|23210.44|23331.19|23211.19|23331.28|23211.28|23329.8|23209.8|10
1634991060000|2021-10-23 12:11:00|23330.82|23210.82|23328.32|23208.32|23330.82|23210.82|23328.32|23208.32|10
1634991070000|2021-10-23 12:11:10|23328.57|23208.57|23327.29|23207.29|23328.57|23208.57|23327.29|23207.29|10
1634991080000|2021-10-23 12:11:20|23326.78|23206.78|23325.31|23205.31|23326.79|23206.79|23325.31|23205.31|10
1634991090000|2021-10-23 12:11:30|23325.22|23205.22|23326.27|23206.27|23326.27|23206.27|23325.14|23205.14|10
1634991100000|2021-10-23 12:11:40|23326.36|23206.36|23326.65|23206.65|23326.9|23206.9|23326.36|23206.36|10
1634991110000|2021-10-23 12:11:50|23326.74|23206.74|23328.09|23208.09|23328.09|23208.09|23326.3|23206.3|10
1634991120000|2021-10-23 12:12:00|23327.32|23207.32|23325.58|23205.58|23327.55|23207.55|23325.58|23205.58|10
1634991130000|2021-10-23 12:12:10|23326.02|23206.02|23324.48|23204.48|23326.02|23206.02|23323.9|23203.9|10
1634991140000|2021-10-23 12:12:20|23322.59|23202.59|23321.92|23201.92|23323.25|23203.25|23321.92|23201.92|9
1634991150000|2021-10-23 12:12:30|23322.04|23202.04|23322.34|23202.34|23322.77|23202.77|23322.04|23202.04|10
1634991160000|2021-10-23 12:12:40|23321.11|23201.11|23320.78|23200.78|23321.12|23201.12|23320.53|23200.53|10
1634991170000|2021-10-23 12:12:50|23320.21|23200.21|23317.97|23197.97|23320.44|23200.44|23317.97|23197.97|10
1634991180000|2021-10-23 12:13:00|23318.1|23198.1|23317.56|23197.56|23318.18|23198.18|23317.56|23197.56|10
1634991190000|2021-10-23 12:13:10|23316.99|23196.99|23316.65|23196.65|23317.6|23197.6|23316.45|23196.45|10
1634991200000|2021-10-23 12:13:20|23316.58|23196.58|23313.91|23193.91|23316.58|23196.58|23313.91|23193.91|10
1634991210000|2021-10-23 12:13:30|23313.09|23193.09|23310.19|23190.19|23313.34|23193.34|23310.18|23190.18|10
1634991220000|2021-10-23 12:13:40|23309.79|23189.79|23309.33|23189.33|23309.79|23189.79|23308.57|23188.57|8
1634991230000|2021-10-23 12:13:50|23309.94|23189.94|23312.21|23192.21|23312.21|23192.21|23309.87|23189.87|9
1634991240000|2021-10-23 12:14:00|23312.22|23192.22|23312.29|23192.29|23312.52|23192.52|23312.18|23192.18|9
1634991250000|2021-10-23 12:14:10|23312.08|23192.08|23312.51|23192.51|23312.51|23192.51|23311.57|23191.57|10
1634991260000|2021-10-23 12:14:20|23312.58|23192.58|23309.54|23189.54|23312.58|23192.58|23309.54|23189.54|10
1634991270000|2021-10-23 12:14:30|23310|23190|23309.25|23189.25|23310.15|23190.15|23309.25|23189.25|10
1634991280000|2021-10-23 12:14:40|23308.85|23188.85|23307.78|23187.78|23308.85|23188.85|23307.77|23187.77|10
1634991290000|2021-10-23 12:14:50|23307.5|23187.5|23307.02|23187.02|23307.8|23187.8|23306.75|23186.75|10
1634991300000|2021-10-23 12:15:00|23306.62|23186.62|23309.93|23189.93|23310.52|23190.52|23306.47|23186.47|10
1634991310000|2021-10-23 12:15:10|23308.2|23188.2|23311.63|23191.63|23311.63|23191.63|23308.2|23188.2|10
1634991320000|2021-10-23 12:15:20|23311.28|23191.28|23313.33|23193.33|23313.33|23193.33|23311.17|23191.17|10
1634991330000|2021-10-23 12:15:30|23314.37|23194.37|23315.73|23195.73|23316.04|23196.04|23314.37|23194.37|10
1634991340000|2021-10-23 12:15:40|23315.74|23195.74|23317.96|23197.96|23317.96|23197.96|23315.7|23195.7|10
1634991350000|2021-10-23 12:15:50|23318.42|23198.42|23321.57|23201.57|23321.57|23201.57|23318.32|23198.32|10
1634991360000|2021-10-23 12:16:00|23322.62|23202.62|23325.4|23205.4|23325.4|23205.4|23322.55|23202.55|9
1634991370000|2021-10-23 12:16:10|23325.87|23205.87|23327.49|23207.49|23328.37|23208.37|23325.8|23205.8|9
1634991380000|2021-10-23 12:16:20|23326.77|23206.77|23326.15|23206.15|23326.85|23206.85|23325.47|23205.47|10
1634991390000|2021-10-23 12:16:30|23326.12|23206.12|23327.32|23207.32|23327.93|23207.93|23326.12|23206.12|10
1634991400000|2021-10-23 12:16:40|23327.14|23207.14|23326.98|23206.98|23327.18|23207.18|23326.24|23206.24|9
1634991410000|2021-10-23 12:16:50|23325.87|23205.87|23325.46|23205.46|23328.17|23208.17|23325.46|23205.46|10
1634991420000|2021-10-23 12:17:00|23325.21|23205.21|23325.98|23205.98|23325.98|23205.98|23324.9|23204.9|10
1634991430000|2021-10-23 12:17:10|23325.09|23205.09|23328.8|23208.8|23328.8|23208.8|23325.09|23205.09|10
1634991440000|2021-10-23 12:17:20|23328.23|23208.23|23334.75|23214.75|23334.75|23214.75|23328.1|23208.1|10
1634991450000|2021-10-23 12:17:30|23336.37|23216.37|23341.65|23221.65|23341.65|23221.65|23336.37|23216.37|9
1634991460000|2021-10-23 12:17:40|23341.99|23221.99|23342.38|23222.38|23343.44|23223.44|23341.99|23221.99|10
1634991470000|2021-10-23 12:17:50|23342.88|23222.88|23339.75|23219.75|23342.88|23222.88|23339.45|23219.45|10
1634991480000|2021-10-23 12:18:00|23339.81|23219.81|23340.58|23220.58|23340.58|23220.58|23339.47|23219.47|10
1634991490000|2021-10-23 12:18:10|23339.59|23219.59|23339.16|23219.16|23340.58|23220.58|23339.16|23219.16|10
1634991500000|2021-10-23 12:18:20|23339.55|23219.55|23336.71|23216.71|23340.51|23220.51|23336.71|23216.71|10
1634991510000|2021-10-23 12:18:30|23336.75|23216.75|23334.56|23214.56|23336.75|23216.75|23334.56|23214.56|9
1634991520000|2021-10-23 12:18:40|23334.84|23214.84|23333.78|23213.78|23334.9|23214.9|23333.78|23213.78|10
1634991530000|2021-10-23 12:18:50|23334.32|23214.32|23330.26|23210.26|23334.32|23214.32|23330.13|23210.13|9
1634991540000|2021-10-23 12:19:00|23329.26|23209.26|23327.3|23207.3|23329.26|23209.26|23326.06|23206.06|10
1634991550000|2021-10-23 12:19:10|23327.75|23207.75|23327.82|23207.82|23327.91|23207.91|23327.4|23207.4|10
1634991560000|2021-10-23 12:19:20|23327.88|23207.88|23329.15|23209.15|23329.15|23209.15|23327.69|23207.69|10
1634991570000|2021-10-23 12:19:30|23329.24|23209.24|23327.74|23207.74|23329.62|23209.62|23327.74|23207.74|10
1634991580000|2021-10-23 12:19:40|23327.6|23207.6|23329.73|23209.73|23329.73|23209.73|23327.6|23207.6|9
1634991590000|2021-10-23 12:19:50|23329.49|23209.49|23329.34|23209.34|23329.78|23209.78|23328.85|23208.85|10
1634991600000|2021-10-23 12:20:00|23329.39|23209.39|23328.01|23208.01|23329.39|23209.39|23328.01|23208.01|9
1634991610000|2021-10-23 12:20:10|23327.89|23207.89|23329.66|23209.66|23329.66|23209.66|23327.89|23207.89|10
1634991620000|2021-10-23 12:20:20|23329.59|23209.59|23328.43|23208.43|23329.59|23209.59|23328.21|23208.21|9
1634991630000|2021-10-23 12:20:30|23328.24|23208.24|23326.87|23206.87|23328.47|23208.47|23326.87|23206.87|10
1634991640000|2021-10-23 12:20:40|23327.09|23207.09|23327.58|23207.58|23327.58|23207.58|23326.44|23206.44|9
1634991650000|2021-10-23 12:20:50|23327.39|23207.39|23331.04|23211.04|23331.05|23211.05|23326.89|23206.89|9
1634991660000|2021-10-23 12:21:00|23331.38|23211.38|23333.01|23213.01|23333.01|23213.01|23330.52|23210.52|10
1634991670000|2021-10-23 12:21:10|23334.08|23214.08|23333.68|23213.68|23334.22|23214.22|23333.65|23213.65|9
1634991680000|2021-10-23 12:21:20|23333.73|23213.73|23334.21|23214.21|23334.6|23214.6|23333.67|23213.67|9
1634991690000|2021-10-23 12:21:30|23334.66|23214.66|23335.71|23215.71|23336.19|23216.19|23334.58|23214.58|10
1634991700000|2021-10-23 12:21:40|23335.72|23215.72|23337.69|23217.69|23337.84|23217.84|23335.72|23215.72|10
1634991710000|2021-10-23 12:21:50|23337.96|23217.96|23341.49|23221.49|23342.13|23222.13|23337.96|23217.96|10
1634991720000|2021-10-23 12:22:00|23341.65|23221.65|23342.49|23222.49|23342.49|23222.49|23341.6|23221.6|10
1634991730000|2021-10-23 12:22:10|23342.5|23222.5|23345.71|23225.71|23345.71|23225.71|23342.5|23222.5|10
1634991740000|2021-10-23 12:22:20|23345.52|23225.52|23343.55|23223.55|23345.52|23225.52|23342.82|23222.82|10
1634991750000|2021-10-23 12:22:30|23343.05|23223.05|23342.57|23222.57|23343.55|23223.55|23342.57|23222.57|10
1634991760000|2021-10-23 12:22:40|23342.6|23222.6|23344.76|23224.76|23344.76|23224.76|23342.6|23222.6|8
1634991770000|2021-10-23 12:22:50|23344.7|23224.7|23340.16|23220.16|23344.7|23224.7|23339.54|23219.54|10
1634991780000|2021-10-23 12:23:00|23340.22|23220.22|23338.65|23218.65|23340.22|23220.22|23338.65|23218.65|10
1634991790000|2021-10-23 12:23:10|23338.84|23218.84|23340.06|23220.06|23340.18|23220.18|23338.7|23218.7|9
1634991800000|2021-10-23 12:23:20|23340.07|23220.07|23338.02|23218.02|23340.77|23220.77|23337.58|23217.58|10
1634991810000|2021-10-23 12:23:30|23339.39|23219.39|23341.76|23221.76|23342.06|23222.06|23339.34|23219.34|10
1634991820000|2021-10-23 12:23:40|23341.54|23221.54|23342.14|23222.14|23342.34|23222.34|23340.23|23220.23|10
1634991830000|2021-10-23 12:23:50|23342.21|23222.21|23342.19|23222.19|23342.21|23222.21|23341.5|23221.5|10
1634991840000|2021-10-23 12:24:00|23342.05|23222.05|23342.17|23222.17|23342.98|23222.98|23342.05|23222.05|9
1634991850000|2021-10-23 12:24:10|23342.2|23222.2|23341.04|23221.04|23343.48|23223.48|23341.04|23221.04|9
1634991860000|2021-10-23 12:24:20|23341.15|23221.15|23337.81|23217.81|23341.15|23221.15|23337.81|23217.81|10
1634991870000|2021-10-23 12:24:30|23337.83|23217.83|23340.19|23220.19|23340.55|23220.55|23337.83|23217.83|10
1634991880000|2021-10-23 12:24:40|23340.68|23220.68|23339.37|23219.37|23340.81|23220.81|23339.22|23219.22|9
1634991890000|2021-10-23 12:24:50|23338.98|23218.98|23338.78|23218.78|23340.19|23220.19|23338.78|23218.78|9
1634991900000|2021-10-23 12:25:00|23338.59|23218.59|23336.18|23216.18|23338.6|23218.6|23336.18|23216.18|10
1634991910000|2021-10-23 12:25:10|23336.63|23216.63|23337.61|23217.61|23337.91|23217.91|23336.55|23216.55|10
1634991920000|2021-10-23 12:25:20|23337.71|23217.71|23337.4|23217.4|23338.04|23218.04|23336.7|23216.7|10
1634991930000|2021-10-23 12:25:30|23335.95|23215.95|23335.91|23215.91|23335.95|23215.95|23335.07|23215.07|10
1634991940000|2021-10-23 12:25:40|23336|23216|23337.67|23217.67|23338.86|23218.86|23336|23216|9
1634991950000|2021-10-23 12:25:50|23338.11|23218.11|23339.39|23219.39|23339.5|23219.5|23338.03|23218.03|10
1634991960000|2021-10-23 12:26:00|23339.7|23219.7|23341.71|23221.71|23341.79|23221.79|23339.36|23219.36|10
1634991970000|2021-10-23 12:26:10|23341.87|23221.87|23341.79|23221.79|23342.73|23222.73|23341.45|23221.45|10
1634991980000|2021-10-23 12:26:20|23343.04|23223.04|23347.5|23227.5|23347.5|23227.5|23342.03|23222.03|10
1634991990000|2021-10-23 12:26:30|23347.8|23227.8|23350.53|23230.53|23350.53|23230.53|23347.07|23227.07|10
1634992000000|2021-10-23 12:26:40|23350.69|23230.69|23352.56|23232.56|23352.56|23232.56|23350.69|23230.69|9
1634992010000|2021-10-23 12:26:50|23353.39|23233.39|23357.6|23237.6|23357.6|23237.6|23353.39|23233.39|10
1634992020000|2021-10-23 12:27:00|23357.94|23237.94|23358.82|23238.82|23359.59|23239.59|23357.94|23237.94|10
1634992030000|2021-10-23 12:27:10|23358.71|23238.71|23355.97|23235.97|23359.08|23239.08|23355.97|23235.97|10
1634992040000|2021-10-23 12:27:20|23355.67|23235.67|23356.15|23236.15|23356.95|23236.95|23355.34|23235.34|10
1634992050000|2021-10-23 12:27:30|23355.61|23235.61|23356.5|23236.5|23356.7|23236.7|23355.58|23235.58|10
1634992060000|2021-10-23 12:27:40|23356.61|23236.61|23359.06|23239.06|23359.29|23239.29|23356.61|23236.61|10
1634992070000|2021-10-23 12:27:50|23358.46|23238.46|23357.52|23237.52|23358.46|23238.46|23357.52|23237.52|10
1634992080000|2021-10-23 12:28:00|23358.16|23238.16|23359.71|23239.71|23359.84|23239.84|23357.97|23237.97|9
1634992090000|2021-10-23 12:28:10|23359.42|23239.42|23359.32|23239.32|23359.85|23239.85|23359.12|23239.12|10
1634992100000|2021-10-23 12:28:20|23359.79|23239.79|23358.73|23238.73|23359.79|23239.79|23358.58|23238.58|7
1634992110000|2021-10-23 12:28:30|23358.82|23238.82|23358.78|23238.78|23358.89|23238.89|23358.45|23238.45|9
1634992120000|2021-10-23 12:28:40|23359.65|23239.65|23360.17|23240.17|23360.21|23240.21|23359.56|23239.56|8
1634992130000|2021-10-23 12:28:50|23359.04|23239.04|23358.2|23238.2|23359.04|23239.04|23357.6|23237.6|7
1634992140000|2021-10-23 12:29:00|23357.76|23237.76|23357.67|23237.67|23358.12|23238.12|23357.67|23237.67|10
1634992150000|2021-10-23 12:29:10|23357.91|23237.91|23360.31|23240.31|23360.55|23240.55|23357.91|23237.91|10
1634992160000|2021-10-23 12:29:20|23360.08|23240.08|23358.71|23238.71|23360.54|23240.54|23358.41|23238.41|9
1634992170000|2021-10-23 12:29:30|23360.52|23240.52|23359.46|23239.46|23360.9|23240.9|23359.46|23239.46|5
1634992180000|2021-10-23 12:29:40|23359.44|23239.44|23358.97|23238.97|23359.47|23239.47|23357.85|23237.85|10
1634992190000|2021-10-23 12:29:50|23358.51|23238.51|23355.71|23235.71|23358.51|23238.51|23355.6|23235.6|10
1634992200000|2021-10-23 12:30:00|23355.77|23235.77|23355.63|23235.63|23356.24|23236.24|23355.63|23235.63|10
1634992210000|2021-10-23 12:30:10|23355.75|23235.75|23355.65|23235.65|23355.75|23235.75|23354.43|23234.43|9
1634992220000|2021-10-23 12:30:20|23356|23236|23355.56|23235.56|23356|23236|23355|23235|8
1634992230000|2021-10-23 12:30:30|23355.58|23235.58|23356.23|23236.23|23356.96|23236.96|23355.47|23235.47|9
1634992240000|2021-10-23 12:30:40|23356.36|23236.36|23357.7|23237.7|23357.7|23237.7|23356.06|23236.06|10
1634992250000|2021-10-23 12:30:50|23357.87|23237.87|23357.44|23237.44|23357.87|23237.87|23356.2|23236.2|10
1634992260000|2021-10-23 12:31:00|23357.37|23237.37|23356.75|23236.75|23357.37|23237.37|23356.19|23236.19|10
1634992270000|2021-10-23 12:31:10|23357.06|23237.06|23355.72|23235.72|23357.06|23237.06|23355.28|23235.28|9
1634992280000|2021-10-23 12:31:20|23356.92|23236.92|23355.74|23235.74|23357.2|23237.2|23355.6|23235.6|9
1634992290000|2021-10-23 12:31:30|23355.15|23235.15|23353.55|23233.55|23355.15|23235.15|23352.42|23232.42|10
1634992300000|2021-10-23 12:31:40|23353.53|23233.53|23353.93|23233.93|23354.12|23234.12|23353.3|23233.3|10
1634992310000|2021-10-23 12:31:50|23352.76|23232.76|23354.11|23234.11|23354.11|23234.11|23352.48|23232.48|9
1634992320000|2021-10-23 12:32:00|23354.1|23234.1|23354.3|23234.3|23354.42|23234.42|23353.72|23233.72|10
1634992330000|2021-10-23 12:32:10|23354.06|23234.06|23353.57|23233.57|23354.59|23234.59|23353.57|23233.57|10
1634992340000|2021-10-23 12:32:20|23352.82|23232.82|23353.88|23233.88|23353.88|23233.88|23349.73|23229.73|10
1634992350000|2021-10-23 12:32:30|23353.75|23233.75|23357.33|23237.33|23357.33|23237.33|23353.75|23233.75|10
1634992360000|2021-10-23 12:32:40|23358.78|23238.78|23361.88|23241.88|23361.92|23241.92|23358.78|23238.78|10
1634992370000|2021-10-23 12:32:50|23362.22|23242.22|23364.54|23244.54|23364.54|23244.54|23362.22|23242.22|10
1634992380000|2021-10-23 12:33:00|23364.48|23244.48|23366.21|23246.21|23366.21|23246.21|23364.48|23244.48|9
1634992390000|2021-10-23 12:33:10|23366.27|23246.27|23367.01|23247.01|23367.01|23247.01|23366.08|23246.08|8
1634992400000|2021-10-23 12:33:20|23366.86|23246.86|23367.66|23247.66|23368.33|23248.33|23366.86|23246.86|10
1634992410000|2021-10-23 12:33:30|23367.59|23247.59|23368.37|23248.37|23368.82|23248.82|23367.46|23247.46|10
1634992420000|2021-10-23 12:33:40|23368.47|23248.47|23367.78|23247.78|23368.79|23248.79|23367.78|23247.78|10
1634992430000|2021-10-23 12:33:50|23367.76|23247.76|23369.98|23249.98|23370.95|23250.95|23367.76|23247.76|10
1634992440000|2021-10-23 12:34:00|23369.87|23249.87|23367.72|23247.72|23370.85|23250.85|23367.72|23247.72|10
1634992450000|2021-10-23 12:34:10|23368.69|23248.69|23370.33|23250.33|23370.33|23250.33|23366.39|23246.39|10
1634992460000|2021-10-23 12:34:20|23372.33|23252.33|23376.2|23256.2|23376.2|23256.2|23372.33|23252.33|10
1634992470000|2021-10-23 12:34:30|23376.52|23256.52|23376.9|23256.9|23377.36|23257.36|23376.43|23256.43|9
1634992480000|2021-10-23 12:34:40|23376.99|23256.99|23381.48|23261.48|23381.48|23261.48|23376.99|23256.99|9
1634992490000|2021-10-23 12:34:50|23381.38|23261.38|23383.73|23263.73|23383.73|23263.73|23381.36|23261.36|10
1634992500000|2021-10-23 12:35:00|23383.79|23263.79|23384.04|23264.04|23384.89|23264.89|23383.42|23263.42|10
1634992510000|2021-10-23 12:35:10|23386.29|23266.29|23388.46|23268.46|23388.46|23268.46|23386.29|23266.29|10
1634992520000|2021-10-23 12:35:20|23388.19|23268.19|23390.1|23270.1|23390.56|23270.56|23388.19|23268.19|10
1634992530000|2021-10-23 12:35:30|23389.98|23269.98|23390.58|23270.58|23390.92|23270.92|23389.94|23269.94|10
1634992540000|2021-10-23 12:35:40|23390.52|23270.52|23391.66|23271.66|23392.1|23272.1|23390.52|23270.52|9
1634992550000|2021-10-23 12:35:50|23391.38|23271.38|23391.34|23271.34|23391.71|23271.71|23391.16|23271.16|9
1634992560000|2021-10-23 12:36:00|23391.73|23271.73|23391.81|23271.81|23391.91|23271.91|23391.12|23271.12|10
1634992570000|2021-10-23 12:36:10|23391.72|23271.72|23394.21|23274.21|23394.21|23274.21|23391.01|23271.01|10
1634992580000|2021-10-23 12:36:20|23393.8|23273.8|23394.2|23274.2|23394.96|23274.96|23393.8|23273.8|10
1634992590000|2021-10-23 12:36:30|23394.78|23274.78|23388.46|23268.46|23394.78|23274.78|23388.46|23268.46|10
1634992600000|2021-10-23 12:36:40|23387.99|23267.99|23383.36|23263.36|23387.99|23267.99|23383.36|23263.36|10
1634992610000|2021-10-23 12:36:50|23382.92|23262.92|23380.51|23260.51|23383.26|23263.26|23380.51|23260.51|9
1634992620000|2021-10-23 12:37:00|23379.81|23259.81|23378.42|23258.42|23379.81|23259.81|23378.3|23258.3|10
1634992630000|2021-10-23 12:37:10|23378.64|23258.64|23378.49|23258.49|23380.61|23260.61|23378.32|23258.32|10
1634992640000|2021-10-23 12:37:20|23378.34|23258.34|23380.56|23260.56|23380.56|23260.56|23378.34|23258.34|8
1634992650000|2021-10-23 12:37:30|23380.32|23260.32|23381.32|23261.32|23381.32|23261.32|23380.32|23260.32|10
1634992660000|2021-10-23 12:37:40|23381.29|23261.29|23381.17|23261.17|23381.34|23261.34|23381.01|23261.01|10
1634992670000|2021-10-23 12:37:50|23381.14|23261.14|23379.39|23259.39|23381.14|23261.14|23378.86|23258.86|10
1634992680000|2021-10-23 12:38:00|23379.15|23259.15|23378.8|23258.8|23379.15|23259.15|23377.6|23257.6|9
1634992690000|2021-10-23 12:38:10|23379.81|23259.81|23380.84|23260.84|23380.84|23260.84|23379.62|23259.62|8
1634992700000|2021-10-23 12:38:20|23380.88|23260.88|23380.64|23260.64|23381.13|23261.13|23380.12|23260.12|8
1634992710000|2021-10-23 12:38:30|23380.58|23260.58|23379.72|23259.72|23380.76|23260.76|23379.17|23259.17|10
1634992720000|2021-10-23 12:38:40|23380.31|23260.31|23379.55|23259.55|23380.41|23260.41|23379.55|23259.55|9
1634992730000|2021-10-23 12:38:50|23379.52|23259.52|23386.09|23266.09|23386.09|23266.09|23379.4|23259.4|10
1634992740000|2021-10-23 12:39:00|23386.54|23266.54|23387|23267|23387|23267|23385.68|23265.68|10
1634992750000|2021-10-23 12:39:10|23386.88|23266.88|23387.21|23267.21|23388.16|23268.16|23386.63|23266.63|9
1634992760000|2021-10-23 12:39:20|23387.41|23267.41|23390.76|23270.76|23390.76|23270.76|23387.41|23267.41|10
1634992770000|2021-10-23 12:39:30|23390.46|23270.46|23392.11|23272.11|23392.89|23272.89|23390.46|23270.46|10
1634992780000|2021-10-23 12:39:40|23392.36|23272.36|23394|23274|23394|23274|23392.36|23272.36|10
1634992790000|2021-10-23 12:39:50|23394.42|23274.42|23394.57|23274.57|23394.76|23274.76|23393.96|23273.96|9
1634992800000|2021-10-23 12:40:00|23394.72|23274.72|23394.31|23274.31|23394.72|23274.72|23394.19|23274.19|8
1634992810000|2021-10-23 12:40:10|23394.17|23274.17|23393.97|23273.97|23394.17|23274.17|23393.66|23273.66|9
1634992820000|2021-10-23 12:40:20|23393.71|23273.71|23394.21|23274.21|23394.35|23274.35|23392.95|23272.95|10
1634992830000|2021-10-23 12:40:30|23394.11|23274.11|23391.14|23271.14|23394.11|23274.11|23391.14|23271.14|10
1634992840000|2021-10-23 12:40:40|23391.23|23271.23|23390.01|23270.01|23391.83|23271.83|23389.87|23269.87|9
1634992850000|2021-10-23 12:40:50|23388.9|23268.9|23386.6|23266.6|23388.9|23268.9|23382.54|23262.54|10
1634992860000|2021-10-23 12:41:00|23386.75|23266.75|23387.67|23267.67|23388.68|23268.68|23386.63|23266.63|10
1634992870000|2021-10-23 12:41:10|23385.74|23265.74|23388.35|23268.35|23388.35|23268.35|23384.5|23264.5|10
1634992880000|2021-10-23 12:41:20|23389.8|23269.8|23389.01|23269.01|23391.31|23271.31|23389.01|23269.01|10
1634992890000|2021-10-23 12:41:30|23387.66|23267.66|23385.43|23265.43|23387.66|23267.66|23385.28|23265.28|10
1634992900000|2021-10-23 12:41:40|23385.64|23265.64|23383.87|23263.87|23386.09|23266.09|23383.87|23263.87|10
1634992910000|2021-10-23 12:41:50|23382.76|23262.76|23382.26|23262.26|23383.41|23263.41|23382.26|23262.26|9
1634992920000|2021-10-23 12:42:00|23382.2|23262.2|23380.08|23260.08|23382.2|23262.2|23380.08|23260.08|9
1634992930000|2021-10-23 12:42:10|23380.11|23260.11|23380.53|23260.53|23380.53|23260.53|23379.28|23259.28|10
1634992940000|2021-10-23 12:42:20|23380.58|23260.58|23380.81|23260.81|23380.81|23260.81|23380.05|23260.05|9
1634992950000|2021-10-23 12:42:30|23380.12|23260.12|23376.43|23256.43|23380.52|23260.52|23376.43|23256.43|10
1634992960000|2021-10-23 12:42:40|23374.99|23254.99|23370.14|23250.14|23375.63|23255.63|23370.14|23250.14|10
1634992970000|2021-10-23 12:42:50|23370.07|23250.07|23371.38|23251.38|23371.38|23251.38|23370.07|23250.07|10
1634992980000|2021-10-23 12:43:00|23371.43|23251.43|23370.75|23250.75|23371.45|23251.45|23370.56|23250.56|9
1634992990000|2021-10-23 12:43:10|23370.85|23250.85|23370.28|23250.28|23371.68|23251.68|23370.28|23250.28|10
1634993000000|2021-10-23 12:43:20|23370.36|23250.36|23372.19|23252.19|23372.19|23252.19|23370.36|23250.36|10
1634993010000|2021-10-23 12:43:30|23372.18|23252.18|23368.01|23248.01|23372.18|23252.18|23368.01|23248.01|10
1634993020000|2021-10-23 12:43:40|23367.72|23247.72|23365.49|23245.49|23368.41|23248.41|23364.49|23244.49|8
1634993030000|2021-10-23 12:43:50|23365.15|23245.15|23368.53|23248.53|23368.53|23248.53|23365.15|23245.15|9
1634993040000|2021-10-23 12:44:00|23368.57|23248.57|23373.16|23253.16|23373.16|23253.16|23368.13|23248.13|9
1634993050000|2021-10-23 12:44:10|23374.2|23254.2|23379.54|23259.54|23379.54|23259.54|23374.15|23254.15|10
1634993060000|2021-10-23 12:44:20|23379.77|23259.77|23379.22|23259.22|23380.22|23260.22|23379.22|23259.22|9
1634993070000|2021-10-23 12:44:30|23380.16|23260.16|23379.94|23259.94|23380.16|23260.16|23378.93|23258.93|10
1634993080000|2021-10-23 12:44:40|23379.53|23259.53|23380.71|23260.71|23380.79|23260.79|23379.53|23259.53|10
1634993090000|2021-10-23 12:44:50|23380.92|23260.92|23381.85|23261.85|23381.96|23261.96|23380.92|23260.92|9
1634993100000|2021-10-23 12:45:00|23381.94|23261.94|23384.24|23264.24|23384.24|23264.24|23381.74|23261.74|10
1634993110000|2021-10-23 12:45:10|23384.5|23264.5|23382.86|23262.86|23384.51|23264.51|23382.86|23262.86|10
1634993120000|2021-10-23 12:45:20|23383.2|23263.2|23385.95|23265.95|23385.95|23265.95|23383.2|23263.2|10
1634993130000|2021-10-23 12:45:30|23386.11|23266.11|23382.96|23262.96|23386.11|23266.11|23382.96|23262.96|10
1634993140000|2021-10-23 12:45:40|23382.12|23262.12|23384.89|23264.89|23384.89|23264.89|23382.12|23262.12|9
1634993150000|2021-10-23 12:45:50|23385.02|23265.02|23382.26|23262.26|23385.02|23265.02|23382.26|23262.26|10
1634993160000|2021-10-23 12:46:00|23379.92|23259.92|23376.2|23256.2|23379.92|23259.92|23375.97|23255.97|10
1634993170000|2021-10-23 12:46:10|23375.36|23255.36|23372.26|23252.26|23375.36|23255.36|23372.26|23252.26|10
1634993180000|2021-10-23 12:46:20|23372.29|23252.29|23367.57|23247.57|23372.29|23252.29|23367.4|23247.4|10
1634993190000|2021-10-23 12:46:30|23367.4|23247.4|23364.17|23244.17|23367.4|23247.4|23363.86|23243.86|10
1634993200000|2021-10-23 12:46:40|23363.73|23243.73|23361.63|23241.63|23364.46|23244.46|23361.5|23241.5|10
1634993210000|2021-10-23 12:46:50|23361.66|23241.66|23358.77|23238.77|23361.97|23241.97|23358.77|23238.77|10
1634993220000|2021-10-23 12:47:00|23357.39|23237.39|23357.25|23237.25|23357.66|23237.66|23356.77|23236.77|9
1634993230000|2021-10-23 12:47:10|23357.24|23237.24|23357.24|23237.24|23358.16|23238.16|23356.68|23236.68|10
1634993240000|2021-10-23 12:47:20|23357.56|23237.56|23356.7|23236.7|23357.56|23237.56|23356.69|23236.69|8
1634993250000|2021-10-23 12:47:30|23356.55|23236.55|23354.76|23234.76|23356.55|23236.55|23354.76|23234.76|10
1634993260000|2021-10-23 12:47:40|23352.8|23232.8|23348.11|23228.11|23353.33|23233.33|23347.49|23227.49|10
1634993270000|2021-10-23 12:47:50|23348.52|23228.52|23347.35|23227.35|23348.83|23228.83|23347.33|23227.33|8
1634993280000|2021-10-23 12:48:00|23347.3|23227.3|23346.62|23226.62|23347.55|23227.55|23346.3|23226.3|10
1634993290000|2021-10-23 12:48:10|23346.7|23226.7|23345.53|23225.53|23346.7|23226.7|23345.29|23225.29|7
1634993300000|2021-10-23 12:48:20|23345.41|23225.41|23343.73|23223.73|23345.41|23225.41|23343.56|23223.56|10
1634993310000|2021-10-23 12:48:30|23343.67|23223.67|23342.28|23222.28|23344.4|23224.4|23342.21|23222.21|9
1634993320000|2021-10-23 12:48:40|23341.51|23221.51|23342.47|23222.47|23342.83|23222.83|23341.51|23221.51|9
1634993330000|2021-10-23 12:48:50|23342.36|23222.36|23343.43|23223.43|23343.43|23223.43|23341.81|23221.81|9
1634993340000|2021-10-23 12:49:00|23343.85|23223.85|23342.51|23222.51|23344.31|23224.31|23342.45|23222.45|10
1634993350000|2021-10-23 12:49:10|23342.34|23222.34|23337.02|23217.02|23342.45|23222.45|23337.02|23217.02|10
1634993360000|2021-10-23 12:49:20|23337.31|23217.31|23338.05|23218.05|23338.05|23218.05|23336.82|23216.82|10
1634993370000|2021-10-23 12:49:30|23338.26|23218.26|23339.77|23219.77|23339.86|23219.86|23338.26|23218.26|10
1634993380000|2021-10-23 12:49:40|23339.55|23219.55|23343.34|23223.34|23343.34|23223.34|23339.55|23219.55|9
1634993390000|2021-10-23 12:49:50|23344|23224|23342.04|23222.04|23344|23224|23341.98|23221.98|9
1634993400000|2021-10-23 12:50:00|23342.79|23222.79|23342.47|23222.47|23343.22|23223.22|23341.56|23221.56|10
1634993410000|2021-10-23 12:50:10|23342.57|23222.57|23339.6|23219.6|23342.57|23222.57|23339.53|23219.53|10
1634993420000|2021-10-23 12:50:20|23339.56|23219.56|23339.83|23219.83|23339.91|23219.91|23339.56|23219.56|9
1634993430000|2021-10-23 12:50:30|23339.54|23219.54|23339.45|23219.45|23339.54|23219.54|23338.86|23218.86|10
1634993440000|2021-10-23 12:50:40|23339.27|23219.27|23341.9|23221.9|23341.9|23221.9|23339.27|23219.27|9
1634993450000|2021-10-23 12:50:50|23342.49|23222.49|23343.4|23223.4|23343.4|23223.4|23341.72|23221.72|8
1634993460000|2021-10-23 12:51:00|23343.55|23223.55|23344.58|23224.58|23344.81|23224.81|23343.55|23223.55|9
1634993470000|2021-10-23 12:51:10|23345.41|23225.41|23345.44|23225.44|23345.45|23225.45|23344.61|23224.61|9
1634993480000|2021-10-23 12:51:20|23345.21|23225.21|23346.91|23226.91|23346.91|23226.91|23345.21|23225.21|9
1634993490000|2021-10-23 12:51:30|23346.77|23226.77|23341.15|23221.15|23346.84|23226.84|23341.15|23221.15|10
1634993500000|2021-10-23 12:51:40|23341.44|23221.44|23346.14|23226.14|23346.14|23226.14|23341.44|23221.44|9
1634993510000|2021-10-23 12:51:50|23346.24|23226.24|23346.46|23226.46|23346.56|23226.56|23345.96|23225.96|9
1634993520000|2021-10-23 12:52:00|23346.13|23226.13|23343.8|23223.8|23346.42|23226.42|23343.8|23223.8|10
1634993530000|2021-10-23 12:52:10|23344.06|23224.06|23341.08|23221.08|23344.06|23224.06|23341.08|23221.08|10
1634993540000|2021-10-23 12:52:20|23339.88|23219.88|23337.46|23217.46|23340|23220|23337.46|23217.46|10
1634993550000|2021-10-23 12:52:30|23337.4|23217.4|23334.5|23214.5|23337.58|23217.58|23334.5|23214.5|10
1634993560000|2021-10-23 12:52:40|23334|23214|23328.07|23208.07|23334|23214|23328.07|23208.07|10
1634993570000|2021-10-23 12:52:50|23328.17|23208.17|23329.25|23209.25|23329.25|23209.25|23327.63|23207.63|9
1634993580000|2021-10-23 12:53:00|23328.58|23208.58|23327.96|23207.96|23328.58|23208.58|23327.71|23207.71|10
1634993590000|2021-10-23 12:53:10|23327.64|23207.64|23326.49|23206.49|23327.64|23207.64|23325.7|23205.7|9
1634993600000|2021-10-23 12:53:20|23326.51|23206.51|23324.43|23204.43|23326.52|23206.52|23324.42|23204.42|7
1634993610000|2021-10-23 12:53:30|23324.45|23204.45|23324.22|23204.22|23325.21|23205.21|23324.22|23204.22|8
1634993620000|2021-10-23 12:53:40|23323.21|23203.21|23320.18|23200.18|23323.51|23203.51|23320.18|23200.18|10
1634993630000|2021-10-23 12:53:50|23320.93|23200.93|23321.85|23201.85|23321.85|23201.85|23320.76|23200.76|10
1634993640000|2021-10-23 12:54:00|23322.4|23202.4|23326.74|23206.74|23326.74|23206.74|23322.29|23202.29|10
1634993650000|2021-10-23 12:54:10|23326.99|23206.99|23325.56|23205.56|23327.62|23207.62|23325.56|23205.56|10
1634993660000|2021-10-23 12:54:20|23325.09|23205.09|23324.48|23204.48|23325.9|23205.9|23324.48|23204.48|10
1634993670000|2021-10-23 12:54:30|23324.66|23204.66|23325.47|23205.47|23325.7|23205.7|23324.66|23204.66|9
1634993680000|2021-10-23 12:54:40|23324.63|23204.63|23326.72|23206.72|23327.01|23207.01|23324.63|23204.63|10
1634993690000|2021-10-23 12:54:50|23327.18|23207.18|23329.08|23209.08|23329.08|23209.08|23327.07|23207.07|9
1634993700000|2021-10-23 12:55:00|23329.27|23209.27|23329.56|23209.56|23330.24|23210.24|23329.19|23209.19|8
1634993710000|2021-10-23 12:55:10|23329.81|23209.81|23329.3|23209.3|23329.81|23209.81|23329.3|23209.3|5
1634993720000|2021-10-23 12:55:20|23328.18|23208.18|23326.27|23206.27|23328.18|23208.18|23325.6|23205.6|10
1634993730000|2021-10-23 12:55:30|23325.93|23205.93|23324.73|23204.73|23325.96|23205.96|23324.43|23204.43|9
1634993740000|2021-10-23 12:55:40|23324.21|23204.21|23321.39|23201.39|23324.21|23204.21|23321.22|23201.22|9
1634993750000|2021-10-23 12:55:50|23321.44|23201.44|23321.22|23201.22|23321.63|23201.63|23320.94|23200.94|10
1634993760000|2021-10-23 12:56:00|23321.6|23201.6|23321.65|23201.65|23321.78|23201.78|23320.77|23200.77|9
1634993770000|2021-10-23 12:56:10|23322.34|23202.34|23324.2|23204.2|23324.2|23204.2|23322.34|23202.34|10
1634993780000|2021-10-23 12:56:20|23324.1|23204.1|23324.76|23204.76|23325.57|23205.57|23324.1|23204.1|10
1634993790000|2021-10-23 12:56:30|23324.69|23204.69|23324.85|23204.85|23325.68|23205.68|23324.69|23204.69|10
1634993800000|2021-10-23 12:56:40|23324.81|23204.81|23324.98|23204.98|23325.43|23205.43|23324.68|23204.68|10
1634993810000|2021-10-23 12:56:50|23324.74|23204.74|23325.05|23205.05|23325.48|23205.48|23324.74|23204.74|8
1634993820000|2021-10-23 12:57:00|23325.12|23205.12|23321.77|23201.77|23325.14|23205.14|23321.77|23201.77|9
1634993830000|2021-10-23 12:57:10|23321.07|23201.07|23319.18|23199.18|23321.07|23201.07|23318.72|23198.72|9
1634993840000|2021-10-23 12:57:20|23318.93|23198.93|23318.25|23198.25|23319.92|23199.92|23318.25|23198.25|9
1634993850000|2021-10-23 12:57:30|23318.67|23198.67|23316.34|23196.34|23319.09|23199.09|23316.34|23196.34|9
1634993860000|2021-10-23 12:57:40|23316.46|23196.46|23313.37|23193.37|23316.46|23196.46|23313.37|23193.37|10
1634993870000|2021-10-23 12:57:50|23313.14|23193.14|23314.45|23194.45|23314.45|23194.45|23312.73|23192.73|10
1634993880000|2021-10-23 12:58:00|23314.52|23194.52|23317.57|23197.57|23317.57|23197.57|23314.52|23194.52|9
1634993890000|2021-10-23 12:58:10|23317.53|23197.53|23318.54|23198.54|23318.82|23198.82|23317.09|23197.09|10
1634993900000|2021-10-23 12:58:20|23319.47|23199.47|23319.98|23199.98|23320.16|23200.16|23318.97|23198.97|10
1634993910000|2021-10-23 12:58:30|23320.02|23200.02|23317.84|23197.84|23320.02|23200.02|23317.84|23197.84|10
1634993920000|2021-10-23 12:58:40|23317.48|23197.48|23317.1|23197.1|23317.48|23197.48|23316.13|23196.13|10
1634993930000|2021-10-23 12:58:50|23316.99|23196.99|23317.3|23197.3|23317.3|23197.3|23316.69|23196.69|8
1634993940000|2021-10-23 12:59:00|23316.76|23196.76|23318.41|23198.41|23318.41|23198.41|23316.76|23196.76|8
1634993950000|2021-10-23 12:59:10|23318.27|23198.27|23316.83|23196.83|23318.54|23198.54|23316.36|23196.36|10
1634993960000|2021-10-23 12:59:20|23317.15|23197.15|23316.85|23196.85|23318.32|23198.32|23316.85|23196.85|10
1634993970000|2021-10-23 12:59:30|23317.22|23197.22|23317.29|23197.29|23317.29|23197.29|23316.15|23196.15|10
1634993980000|2021-10-23 12:59:40|23317.59|23197.59|23317.72|23197.72|23317.72|23197.72|23316.85|23196.85|10
1634993990000|2021-10-23 12:59:50|23317.46|23197.46|23318.67|23198.67|23318.67|23198.67|23317.39|23197.39|10
1634994000000|2021-10-23 13:00:00|23318.54|23198.54|23317.72|23197.72|23319.05|23199.05|23317.72|23197.72|10
1634994010000|2021-10-23 13:00:10|23317.34|23197.34|23317.19|23197.19|23317.41|23197.41|23316.61|23196.61|10
1634994020000|2021-10-23 13:00:20|23316.82|23196.82|23319.68|23199.68|23319.68|23199.68|23316.58|23196.58|10
1634994030000|2021-10-23 13:00:30|23318.61|23198.61|23315.6|23195.6|23318.61|23198.61|23315.6|23195.6|10
1634994040000|2021-10-23 13:00:40|23316.62|23196.62|23318.41|23198.41|23318.41|23198.41|23315.89|23195.89|10
1634994050000|2021-10-23 13:00:50|23318.37|23198.37|23320.96|23200.96|23321.27|23201.27|23318.37|23198.37|10
1634994060000|2021-10-23 13:01:00|23320.34|23200.34|23318.16|23198.16|23320.58|23200.58|23318.16|23198.16|10
1634994070000|2021-10-23 13:01:10|23317.38|23197.38|23314.76|23194.76|23317.38|23197.38|23314.76|23194.76|10
1634994080000|2021-10-23 13:01:20|23314.81|23194.81|23311.19|23191.19|23315.19|23195.19|23311.19|23191.19|10
1634994090000|2021-10-23 13:01:30|23310.85|23190.85|23305.11|23185.11|23310.85|23190.85|23305.11|23185.11|10
1634994100000|2021-10-23 13:01:40|23305.12|23185.12|23299.73|23179.73|23305.12|23185.12|23299.73|23179.73|9
1634994110000|2021-10-23 13:01:50|23299.59|23179.59|23296.24|23176.24|23299.59|23179.59|23296.24|23176.24|10
1634994120000|2021-10-23 13:02:00|23295.67|23175.67|23293.78|23173.78|23295.67|23175.67|23293.52|23173.52|10
1634994130000|2021-10-23 13:02:10|23293.97|23173.97|23288.95|23168.95|23293.97|23173.97|23288.95|23168.95|9
1634994140000|2021-10-23 13:02:20|23288.93|23168.93|23287.28|23167.28|23288.93|23168.93|23286.78|23166.78|9
1634994150000|2021-10-23 13:02:30|23285.67|23165.67|23280.5|23160.5|23285.67|23165.67|23280.5|23160.5|10
1634994160000|2021-10-23 13:02:40|23280.11|23160.11|23280.32|23160.32|23281.53|23161.53|23279.35|23159.35|10
1634994170000|2021-10-23 13:02:50|23279.9|23159.9|23279.71|23159.71|23280.51|23160.51|23279.66|23159.66|9
1634994180000|2021-10-23 13:03:00|23279.6|23159.6|23278.84|23158.84|23280.67|23160.67|23278.84|23158.84|9
1634994190000|2021-10-23 13:03:10|23277.89|23157.89|23277.17|23157.17|23278.58|23158.58|23277.17|23157.17|10
1634994200000|2021-10-23 13:03:20|23277.31|23157.31|23276.27|23156.27|23277.37|23157.37|23275.99|23155.99|10
1634994210000|2021-10-23 13:03:30|23277.12|23157.12|23278.24|23158.24|23278.24|23158.24|23276.61|23156.61|10
1634994220000|2021-10-23 13:03:40|23278.27|23158.27|23282.5|23162.5|23282.5|23162.5|23278.27|23158.27|10
1634994230000|2021-10-23 13:03:50|23283.38|23163.38|23285.43|23165.43|23285.58|23165.58|23283.38|23163.38|10
1634994240000|2021-10-23 13:04:00|23285.7|23165.7|23291.17|23171.17|23291.17|23171.17|23285.7|23165.7|10
1634994250000|2021-10-23 13:04:10|23291.48|23171.48|23302.56|23182.56|23302.84|23182.84|23291.48|23171.48|10
1634994260000|2021-10-23 13:04:20|23304.76|23184.76|23303.93|23183.93|23306.4|23186.4|23297.34|23177.34|10
1634994270000|2021-10-23 13:04:30|23306.54|23186.54|23320.09|23200.09|23320.09|23200.09|23306.54|23186.54|10
1634994280000|2021-10-23 13:04:40|23323.3|23203.3|23331.42|23211.42|23332.09|23212.09|23323.3|23203.3|10
1634994290000|2021-10-23 13:04:50|23334.46|23214.46|23333.86|23213.86|23338.06|23218.06|23333.86|23213.86|10
1634994300000|2021-10-23 13:05:00|23332.37|23212.37|23324.42|23204.42|23332.37|23212.37|23324.42|23204.42|9
1634994310000|2021-10-23 13:05:10|23324.98|23204.98|23325.67|23205.67|23326.15|23206.15|23324.95|23204.95|10
1634994320000|2021-10-23 13:05:20|23325.75|23205.75|23325.74|23205.74|23327.57|23207.57|23325.41|23205.41|10
1634994330000|2021-10-23 13:05:30|23325.58|23205.58|23316.97|23196.97|23325.58|23205.58|23316.97|23196.97|10
1634994340000|2021-10-23 13:05:40|23316.24|23196.24|23313.52|23193.52|23316.24|23196.24|23313.37|23193.37|10
1634994350000|2021-10-23 13:05:50|23313.53|23193.53|23310.01|23190.01|23313.53|23193.53|23310.01|23190.01|10
1634994360000|2021-10-23 13:06:00|23308.86|23188.86|23306.88|23186.88|23308.86|23188.86|23306.2|23186.2|10
1634994370000|2021-10-23 13:06:10|23305.99|23185.99|23312.61|23192.61|23312.81|23192.81|23305.99|23185.99|10
1634994380000|2021-10-23 13:06:20|23312.82|23192.82|23312.92|23192.92|23313.3|23193.3|23312.44|23192.44|10
1634994390000|2021-10-23 13:06:30|23314.43|23194.43|23314.34|23194.34|23314.9|23194.9|23311.82|23191.82|10
1634994400000|2021-10-23 13:06:40|23313.88|23193.88|23314.01|23194.01|23314.01|23194.01|23312.99|23192.99|10
1634994410000|2021-10-23 13:06:50|23313.85|23193.85|23312.65|23192.65|23314.5|23194.5|23312.59|23192.59|10
1634994420000|2021-10-23 13:07:00|23311.74|23191.74|23308.95|23188.95|23311.74|23191.74|23308.95|23188.95|10
1634994430000|2021-10-23 13:07:10|23308.96|23188.96|23308.41|23188.41|23308.96|23188.96|23307.9|23187.9|10
1634994440000|2021-10-23 13:07:20|23308.4|23188.4|23310.31|23190.31|23310.31|23190.31|23308.29|23188.29|10
1634994450000|2021-10-23 13:07:30|23310.83|23190.83|23313.66|23193.66|23313.97|23193.97|23310.83|23190.83|9
1634994460000|2021-10-23 13:07:40|23313.87|23193.87|23314.14|23194.14|23315.38|23195.38|23313.54|23193.54|10
1634994470000|2021-10-23 13:07:50|23313.83|23193.83|23313.94|23193.94|23313.94|23193.94|23313.18|23193.18|10
1634994480000|2021-10-23 13:08:00|23314.58|23194.58|23314.41|23194.41|23315.98|23195.98|23314.41|23194.41|10
1634994490000|2021-10-23 13:08:10|23314.29|23194.29|23312.74|23192.74|23314.56|23194.56|23312.74|23192.74|10
1634994500000|2021-10-23 13:08:20|23311.31|23191.31|23311.54|23191.54|23312.03|23192.03|23310.71|23190.71|9
1634994510000|2021-10-23 13:08:30|23311.7|23191.7|23312.9|23192.9|23312.94|23192.94|23311.45|23191.45|10
1634994520000|2021-10-23 13:08:40|23312.45|23192.45|23314.44|23194.44|23314.62|23194.62|23311.81|23191.81|10
1634994530000|2021-10-23 13:08:50|23314.55|23194.55|23318.47|23198.47|23318.47|23198.47|23314.26|23194.26|9
1634994540000|2021-10-23 13:09:00|23319.54|23199.54|23320.3|23200.3|23320.3|23200.3|23318.8|23198.8|9
1634994550000|2021-10-23 13:09:10|23320.84|23200.84|23325.11|23205.11|23325.11|23205.11|23320.84|23200.84|10
1634994560000|2021-10-23 13:09:20|23325.83|23205.83|23326.17|23206.17|23327.81|23207.81|23325.53|23205.53|10
1634994570000|2021-10-23 13:09:30|23326.01|23206.01|23325.34|23205.34|23326.19|23206.19|23325.34|23205.34|9
1634994580000|2021-10-23 13:09:40|23325.04|23205.04|23322.81|23202.81|23325.35|23205.35|23322.81|23202.81|9
1634994590000|2021-10-23 13:09:50|23321.38|23201.38|23319.82|23199.82|23321.38|23201.38|23319.67|23199.67|10
1634994600000|2021-10-23 13:10:00|23319.88|23199.88|23319.82|23199.82|23320.07|23200.07|23318.59|23198.59|10
1634994610000|2021-10-23 13:10:10|23319.61|23199.61|23321.08|23201.08|23321.13|23201.13|23319.61|23199.61|10
1634994620000|2021-10-23 13:10:20|23320.51|23200.51|23313.64|23193.64|23320.51|23200.51|23313.64|23193.64|10
1634994630000|2021-10-23 13:10:30|23315.07|23195.07|23314.62|23194.62|23315.46|23195.46|23314.58|23194.58|10
1634994640000|2021-10-23 13:10:40|23314.77|23194.77|23310.18|23190.18|23315.05|23195.05|23310.18|23190.18|10
1634994650000|2021-10-23 13:10:50|23309.76|23189.76|23307.15|23187.15|23309.76|23189.76|23307.15|23187.15|9
1634994660000|2021-10-23 13:11:00|23306.52|23186.52|23307.52|23187.52|23307.52|23187.52|23305.85|23185.85|8
1634994670000|2021-10-23 13:11:10|23306.31|23186.31|23304.18|23184.18|23306.68|23186.68|23304.18|23184.18|9
1634994680000|2021-10-23 13:11:20|23303.78|23183.78|23304.26|23184.26|23305.03|23185.03|23303.72|23183.72|10
1634994690000|2021-10-23 13:11:30|23304.27|23184.27|23303.75|23183.75|23304.3|23184.3|23303.52|23183.52|10
1634994700000|2021-10-23 13:11:40|23304.64|23184.64|23300.16|23180.16|23304.64|23184.64|23300.16|23180.16|10
1634994710000|2021-10-23 13:11:50|23299.47|23179.47|23294.97|23174.97|23299.47|23179.47|23294.97|23174.97|10
1634994720000|2021-10-23 13:12:00|23294.26|23174.26|23294.67|23174.67|23295.31|23175.31|23294|23174|10
1634994730000|2021-10-23 13:12:10|23293.98|23173.98|23293.46|23173.46|23294.51|23174.51|23293.46|23173.46|9
1634994740000|2021-10-23 13:12:20|23292.23|23172.23|23292.03|23172.03|23293.46|23173.46|23292.03|23172.03|8
1634994750000|2021-10-23 13:12:30|23291.78|23171.78|23288.45|23168.45|23291.78|23171.78|23288.45|23168.45|9
1634994760000|2021-10-23 13:12:40|23288.3|23168.3|23286.24|23166.24|23288.75|23168.75|23286.24|23166.24|10
1634994770000|2021-10-23 13:12:50|23286.46|23166.46|23286.04|23166.04|23286.46|23166.46|23285.42|23165.42|9
1634994780000|2021-10-23 13:13:00|23285.29|23165.29|23284.84|23164.84|23285.7|23165.7|23284.18|23164.18|10
1634994790000|2021-10-23 13:13:10|23283.92|23163.92|23284.53|23164.53|23285.28|23165.28|23282.92|23162.92|10
1634994800000|2021-10-23 13:13:20|23284.91|23164.91|23286.79|23166.79|23286.79|23166.79|23284.91|23164.91|10
1634994810000|2021-10-23 13:13:30|23286.8|23166.8|23285.62|23165.62|23286.83|23166.83|23285.62|23165.62|7
1634994820000|2021-10-23 13:13:40|23286.26|23166.26|23284.87|23164.87|23286.26|23166.26|23283.6|23163.6|10
1634994830000|2021-10-23 13:13:50|23283.92|23163.92|23283.03|23163.03|23284.23|23164.23|23282.98|23162.98|10
1634994840000|2021-10-23 13:14:00|23283.05|23163.05|23285.94|23165.94|23285.94|23165.94|23283.05|23163.05|8
1634994850000|2021-10-23 13:14:10|23286.24|23166.24|23286.45|23166.45|23286.45|23166.45|23285.91|23165.91|10
1634994860000|2021-10-23 13:14:20|23285.96|23165.96|23286.72|23166.72|23286.73|23166.73|23284.79|23164.79|10
1634994870000|2021-10-23 13:14:30|23287.02|23167.02|23284.32|23164.32|23287.02|23167.02|23284.32|23164.32|10
1634994880000|2021-10-23 13:14:40|23284.25|23164.25|23282.22|23162.22|23284.25|23164.25|23282.18|23162.18|10
1634994890000|2021-10-23 13:14:50|23281.07|23161.07|23276.51|23156.51|23281.07|23161.07|23276.51|23156.51|9
1634994900000|2021-10-23 13:15:00|23276.18|23156.18|23269.53|23149.53|23276.18|23156.18|23269.09|23149.09|9
1634994910000|2021-10-23 13:15:10|23267.9|23147.9|23269.1|23149.1|23269.1|23149.1|23266.62|23146.62|10
1634994920000|2021-10-23 13:15:20|23268.8|23148.8|23273.95|23153.95|23273.95|23153.95|23268.8|23148.8|10
1634994930000|2021-10-23 13:15:30|23273.92|23153.92|23276.5|23156.5|23277.16|23157.16|23273.92|23153.92|10
1634994940000|2021-10-23 13:15:40|23276.07|23156.07|23275.01|23155.01|23276.56|23156.56|23274.71|23154.71|10
1634994950000|2021-10-23 13:15:50|23274.74|23154.74|23275.27|23155.27|23275.27|23155.27|23274.5|23154.5|8
1634994960000|2021-10-23 13:16:00|23274.99|23154.99|23279.81|23159.81|23280.08|23160.08|23274.99|23154.99|10
1634994970000|2021-10-23 13:16:10|23280.81|23160.81|23281.27|23161.27|23282.43|23162.43|23280.62|23160.62|9
1634994980000|2021-10-23 13:16:20|23280.67|23160.67|23281.17|23161.17|23283.09|23163.09|23280.67|23160.67|10
1634994990000|2021-10-23 13:16:30|23280.97|23160.97|23286.34|23166.34|23286.34|23166.34|23280.97|23160.97|10
1634995000000|2021-10-23 13:16:40|23286.6|23166.6|23289.03|23169.03|23289.03|23169.03|23286.47|23166.47|8
1634995010000|2021-10-23 13:16:50|23288.69|23168.69|23287.79|23167.79|23289.24|23169.24|23287.46|23167.46|10
1634995020000|2021-10-23 13:17:00|23287.75|23167.75|23290.12|23170.12|23290.12|23170.12|23287.75|23167.75|10
1634995030000|2021-10-23 13:17:10|23289.84|23169.84|23290.77|23170.77|23291.18|23171.18|23289.84|23169.84|9
1634995040000|2021-10-23 13:17:20|23289.47|23169.47|23289.12|23169.12|23290.89|23170.89|23288.04|23168.04|10
1634995050000|2021-10-23 13:17:30|23288.14|23168.14|23286.34|23166.34|23288.41|23168.41|23286.34|23166.34|9
1634995060000|2021-10-23 13:17:40|23285.99|23165.99|23283.97|23163.97|23285.99|23165.99|23283.97|23163.97|10
1634995070000|2021-10-23 13:17:50|23283.55|23163.55|23279.08|23159.08|23283.55|23163.55|23279.08|23159.08|9
1634995080000|2021-10-23 13:18:00|23278.46|23158.46|23276.51|23156.51|23278.46|23158.46|23276.35|23156.35|10
1634995090000|2021-10-23 13:18:10|23276.55|23156.55|23275.61|23155.61|23276.55|23156.55|23275.25|23155.25|10
1634995100000|2021-10-23 13:18:20|23275.33|23155.33|23273.44|23153.44|23275.5|23155.5|23273.44|23153.44|10
1634995110000|2021-10-23 13:18:30|23273.05|23153.05|23270.74|23150.74|23273.46|23153.46|23270.41|23150.41|10
1634995120000|2021-10-23 13:18:40|23270.43|23150.43|23271.4|23151.4|23271.45|23151.45|23270.43|23150.43|9
1634995130000|2021-10-23 13:18:50|23271.38|23151.38|23272.18|23152.18|23272.53|23152.53|23271.24|23151.24|10
1634995140000|2021-10-23 13:19:00|23272.13|23152.13|23274.74|23154.74|23275.25|23155.25|23271.91|23151.91|9
1634995150000|2021-10-23 13:19:10|23272.7|23152.7|23273.81|23153.81|23274.13|23154.13|23272.51|23152.51|10
1634995160000|2021-10-23 13:19:20|23274.19|23154.19|23274.76|23154.76|23276.79|23156.79|23273.36|23153.36|10
1634995170000|2021-10-23 13:19:30|23275.25|23155.25|23275.55|23155.55|23275.84|23155.84|23274.72|23154.72|9
1634995180000|2021-10-23 13:19:40|23275.92|23155.92|23278.87|23158.87|23279.18|23159.18|23274.87|23154.87|10
1634995190000|2021-10-23 13:19:50|23278.8|23158.8|23279.81|23159.81|23279.97|23159.97|23278.8|23158.8|10
1634995200000|2021-10-23 13:20:00|23279.71|23159.71|23280.09|23160.09|23280.21|23160.21|23277.98|23157.98|10
1634995210000|2021-10-23 13:20:10|23280.55|23160.55|23279.33|23159.33|23280.97|23160.97|23279.25|23159.25|10
1634995220000|2021-10-23 13:20:20|23280.45|23160.45|23280.96|23160.96|23281.14|23161.14|23280.23|23160.23|10
1634995230000|2021-10-23 13:20:30|23281.48|23161.48|23281.49|23161.49|23282.19|23162.19|23281.48|23161.48|9
1634995240000|2021-10-23 13:20:40|23282.06|23162.06|23282.09|23162.09|23282.09|23162.09|23281.41|23161.41|9
1634995250000|2021-10-23 13:20:50|23282.14|23162.14|23283.19|23163.19|23283.19|23163.19|23281.73|23161.73|8
1634995260000|2021-10-23 13:21:00|23283.5|23163.5|23284.74|23164.74|23284.91|23164.91|23283.5|23163.5|10
1634995270000|2021-10-23 13:21:10|23285.3|23165.3|23288.69|23168.69|23288.69|23168.69|23285.3|23165.3|10
1634995280000|2021-10-23 13:21:20|23288.78|23168.78|23289.15|23169.15|23289.47|23169.47|23288.78|23168.78|10
1634995290000|2021-10-23 13:21:30|23288.19|23168.19|23289.39|23169.39|23289.4|23169.4|23288.1|23168.1|10
1634995300000|2021-10-23 13:21:40|23289.35|23169.35|23293.41|23173.41|23293.41|23173.41|23289.35|23169.35|10
1634995310000|2021-10-23 13:21:50|23293.8|23173.8|23293.48|23173.48|23293.87|23173.87|23292.43|23172.43|8
1634995320000|2021-10-23 13:22:00|23293|23173|23293.2|23173.2|23293.37|23173.37|23291.84|23171.84|10
1634995330000|2021-10-23 13:22:10|23293.18|23173.18|23291.65|23171.65|23293.19|23173.19|23291.65|23171.65|9
1634995340000|2021-10-23 13:22:20|23291.64|23171.64|23288.55|23168.55|23291.64|23171.64|23288.55|23168.55|9
1634995350000|2021-10-23 13:22:30|23288.09|23168.09|23287.75|23167.75|23288.09|23168.09|23287.46|23167.46|9
1634995360000|2021-10-23 13:22:40|23287.68|23167.68|23287.04|23167.04|23287.68|23167.68|23286.52|23166.52|10
1634995370000|2021-10-23 13:22:50|23286.77|23166.77|23285|23165|23286.77|23166.77|23285|23165|10
1634995380000|2021-10-23 13:23:00|23285.17|23165.17|23286.46|23166.46|23286.73|23166.73|23285.17|23165.17|10
1634995390000|2021-10-23 13:23:10|23286.52|23166.52|23286.61|23166.61|23286.67|23166.67|23286.16|23166.16|10
1634995400000|2021-10-23 13:23:20|23286.34|23166.34|23286.27|23166.27|23286.5|23166.5|23286.27|23166.27|7
1634995410000|2021-10-23 13:23:30|23286.07|23166.07|23285.02|23165.02|23286.24|23166.24|23284.66|23164.66|9
1634995420000|2021-10-23 13:23:40|23285.03|23165.03|23282.89|23162.89|23285.32|23165.32|23282.89|23162.89|9
1634995430000|2021-10-23 13:23:50|23283.16|23163.16|23278.81|23158.81|23283.16|23163.16|23278.81|23158.81|10
1634995440000|2021-10-23 13:24:00|23277.27|23157.27|23276.99|23156.99|23277.27|23157.27|23275.97|23155.97|10
1634995450000|2021-10-23 13:24:10|23276.92|23156.92|23276.97|23156.97|23277.77|23157.77|23276.81|23156.81|10
1634995460000|2021-10-23 13:24:20|23277.03|23157.03|23277.29|23157.29|23278.02|23158.02|23277.03|23157.03|9
1634995470000|2021-10-23 13:24:30|23277.08|23157.08|23277.11|23157.11|23277.68|23157.68|23277.03|23157.03|8
1634995480000|2021-10-23 13:24:40|23276.9|23156.9|23276.1|23156.1|23276.9|23156.9|23275.81|23155.81|9
1634995490000|2021-10-23 13:24:50|23276.26|23156.26|23273.96|23153.96|23276.26|23156.26|23273.96|23153.96|9
1634995500000|2021-10-23 13:25:00|23274.33|23154.33|23274.53|23154.53|23274.53|23154.53|23273.68|23153.68|10
1634995510000|2021-10-23 13:25:10|23274.52|23154.52|23276.19|23156.19|23278.11|23158.11|23274.52|23154.52|10
1634995520000|2021-10-23 13:25:20|23277.67|23157.67|23276.85|23156.85|23278.05|23158.05|23276.85|23156.85|9
1634995530000|2021-10-23 13:25:30|23278.33|23158.33|23279.49|23159.49|23279.81|23159.81|23278.28|23158.28|9
1634995540000|2021-10-23 13:25:40|23279.67|23159.67|23279.37|23159.37|23279.85|23159.85|23278.66|23158.66|10
1634995550000|2021-10-23 13:25:50|23279.4|23159.4|23280.23|23160.23|23280.34|23160.34|23278.93|23158.93|10
1634995560000|2021-10-23 13:26:00|23280.45|23160.45|23287.61|23167.61|23287.68|23167.68|23280.45|23160.45|10
1634995570000|2021-10-23 13:26:10|23288.55|23168.55|23289.15|23169.15|23289.15|23169.15|23288.43|23168.43|9
1634995580000|2021-10-23 13:26:20|23289.01|23169.01|23288.75|23168.75|23289.25|23169.25|23288.65|23168.65|10
1634995590000|2021-10-23 13:26:30|23289.22|23169.22|23287.08|23167.08|23289.22|23169.22|23287.08|23167.08|10
1634995600000|2021-10-23 13:26:40|23286.97|23166.97|23286.17|23166.17|23287.85|23167.85|23286.17|23166.17|10
1634995610000|2021-10-23 13:26:50|23285.38|23165.38|23286.28|23166.28|23286.3|23166.3|23284.87|23164.87|10
1634995620000|2021-10-23 13:27:00|23286.68|23166.68|23285.51|23165.51|23286.68|23166.68|23284.88|23164.88|9
1634995630000|2021-10-23 13:27:10|23285.23|23165.23|23285.41|23165.41|23285.41|23165.41|23284.85|23164.85|9
1634995640000|2021-10-23 13:27:20|23285.8|23165.8|23282.6|23162.6|23285.8|23165.8|23282.6|23162.6|9
1634995650000|2021-10-23 13:27:30|23282.26|23162.26|23277.97|23157.97|23282.26|23162.26|23277.97|23157.97|10
1634995660000|2021-10-23 13:27:40|23277.54|23157.54|23273.93|23153.93|23277.54|23157.54|23273.93|23153.93|9
1634995670000|2021-10-23 13:27:50|23273.87|23153.87|23273.38|23153.38|23274.71|23154.71|23273.38|23153.38|9
1634995680000|2021-10-23 13:28:00|23273.42|23153.42|23272.05|23152.05|23273.55|23153.55|23272.05|23152.05|10
1634995690000|2021-10-23 13:28:10|23272.11|23152.11|23272.12|23152.12|23272.87|23152.87|23270.73|23150.73|10
1634995700000|2021-10-23 13:28:20|23272.03|23152.03|23271.03|23151.03|23272.58|23152.58|23271.03|23151.03|10
1634995710000|2021-10-23 13:28:30|23270.99|23150.99|23268.65|23148.65|23271.08|23151.08|23268.63|23148.63|9
1634995720000|2021-10-23 13:28:40|23268.44|23148.44|23261.89|23141.89|23268.44|23148.44|23261.89|23141.89|9
1634995730000|2021-10-23 13:28:50|23263.19|23143.19|23261.48|23141.48|23263.19|23143.19|23261.13|23141.13|10
1634995740000|2021-10-23 13:29:00|23261.03|23141.03|23258.31|23138.31|23261.03|23141.03|23258.31|23138.31|9
1634995750000|2021-10-23 13:29:10|23258.08|23138.08|23255.37|23135.37|23258.08|23138.08|23255.11|23135.11|9
1634995760000|2021-10-23 13:29:20|23253.77|23133.77|23252.09|23132.09|23253.78|23133.78|23252.09|23132.09|10
1634995770000|2021-10-23 13:29:30|23251.64|23131.64|23248.04|23128.04|23251.71|23131.71|23247.61|23127.61|10
1634995780000|2021-10-23 13:29:40|23248.18|23128.18|23244.28|23124.28|23248.18|23128.18|23243.89|23123.89|10
1634995790000|2021-10-23 13:29:50|23244.75|23124.75|23250.27|23130.27|23250.27|23130.27|23244.75|23124.75|10
1634995800000|2021-10-23 13:30:00|23250.15|23130.15|23250.28|23130.28|23250.6|23130.6|23249.74|23129.74|10
1634995810000|2021-10-23 13:30:10|23250.01|23130.01|23247.59|23127.59|23250.01|23130.01|23247.51|23127.51|10
1634995820000|2021-10-23 13:30:20|23246.96|23126.96|23245.24|23125.24|23247.03|23127.03|23245.24|23125.24|9
1634995830000|2021-10-23 13:30:30|23244.89|23124.89|23245.87|23125.87|23245.87|23125.87|23244.44|23124.44|10
1634995840000|2021-10-23 13:30:40|23245.75|23125.75|23250.92|23130.92|23250.92|23130.92|23245.75|23125.75|10
1634995850000|2021-10-23 13:30:50|23250.73|23130.73|23252.62|23132.62|23252.62|23132.62|23250.73|23130.73|10
1634995860000|2021-10-23 13:31:00|23252.63|23132.63|23252.55|23132.55|23253.08|23133.08|23252.23|23132.23|10
1634995870000|2021-10-23 13:31:10|23254.75|23134.75|23256.99|23136.99|23257.07|23137.07|23254.75|23134.75|10
1634995880000|2021-10-23 13:31:20|23256.9|23136.9|23260|23140|23260|23140|23256.9|23136.9|10
1634995890000|2021-10-23 13:31:30|23260.51|23140.51|23262.17|23142.17|23262.17|23142.17|23260.51|23140.51|9
1634995900000|2021-10-23 13:31:40|23263.6|23143.6|23262.27|23142.27|23264.04|23144.04|23262.27|23142.27|10
1634995910000|2021-10-23 13:31:50|23262.15|23142.15|23263.31|23143.31|23263.43|23143.43|23261.45|23141.45|10
1634995920000|2021-10-23 13:32:00|23262.36|23142.36|23264.82|23144.82|23265.12|23145.12|23262.36|23142.36|10
1634995930000|2021-10-23 13:32:10|23264.92|23144.92|23264.1|23144.1|23265.13|23145.13|23263.7|23143.7|10
1634995940000|2021-10-23 13:32:20|23264.36|23144.36|23266.85|23146.85|23267.01|23147.01|23264.36|23144.36|10
1634995950000|2021-10-23 13:32:30|23266.95|23146.95|23267.37|23147.37|23267.46|23147.46|23266.66|23146.66|10
1634995960000|2021-10-23 13:32:40|23267.27|23147.27|23269.85|23149.85|23269.85|23149.85|23267.27|23147.27|10
1634995970000|2021-10-23 13:32:50|23269.75|23149.75|23269.19|23149.19|23270.05|23150.05|23267.91|23147.91|10
1634995980000|2021-10-23 13:33:00|23268.84|23148.84|23268.36|23148.36|23269.23|23149.23|23267.96|23147.96|10
1634995990000|2021-10-23 13:33:10|23268.33|23148.33|23270.4|23150.4|23270.4|23150.4|23268.33|23148.33|9
1634996000000|2021-10-23 13:33:20|23270.53|23150.53|23270.12|23150.12|23271.22|23151.22|23270.12|23150.12|10
1634996010000|2021-10-23 13:33:30|23270.09|23150.09|23270.99|23150.99|23271.43|23151.43|23269.84|23149.84|9
1634996020000|2021-10-23 13:33:40|23271.04|23151.04|23270.92|23150.92|23271.41|23151.41|23270.92|23150.92|9
1634996030000|2021-10-23 13:33:50|23271.21|23151.21|23271.15|23151.15|23272.13|23152.13|23271.15|23151.15|10
1634996040000|2021-10-23 13:34:00|23271.35|23151.35|23271.14|23151.14|23271.35|23151.35|23270.96|23150.96|10
1634996050000|2021-10-23 13:34:10|23271.1|23151.1|23273.4|23153.4|23273.4|23153.4|23271.1|23151.1|10
1634996060000|2021-10-23 13:34:20|23273.19|23153.19|23276.04|23156.04|23276.04|23156.04|23273.19|23153.19|8
1634996070000|2021-10-23 13:34:30|23276.17|23156.17|23278.15|23158.15|23278.15|23158.15|23276.17|23156.17|9
1634996080000|2021-10-23 13:34:40|23278.12|23158.12|23278.82|23158.82|23278.99|23158.99|23278.12|23158.12|10
1634996090000|2021-10-23 13:34:50|23278.92|23158.92|23281.72|23161.72|23281.72|23161.72|23278.92|23158.92|9
1634996100000|2021-10-23 13:35:00|23281.7|23161.7|23282.55|23162.55|23282.55|23162.55|23281.01|23161.01|9
1634996110000|2021-10-23 13:35:10|23282.66|23162.66|23287.02|23167.02|23287.02|23167.02|23282.66|23162.66|9
1634996120000|2021-10-23 13:35:20|23286.86|23166.86|23288.62|23168.62|23288.64|23168.64|23286.86|23166.86|10
1634996130000|2021-10-23 13:35:30|23288.75|23168.75|23286.87|23166.87|23288.75|23168.75|23286.87|23166.87|9
1634996140000|2021-10-23 13:35:40|23286.45|23166.45|23286.95|23166.95|23286.95|23166.95|23286.33|23166.33|9
1634996150000|2021-10-23 13:35:50|23287.05|23167.05|23285.67|23165.67|23287.35|23167.35|23285.5|23165.5|10
1634996160000|2021-10-23 13:36:00|23285.32|23165.32|23285.58|23165.58|23286.78|23166.78|23285.3|23165.3|10
1634996170000|2021-10-23 13:36:10|23284.55|23164.55|23286.09|23166.09|23286.09|23166.09|23284.55|23164.55|10
1634996180000|2021-10-23 13:36:20|23286.76|23166.76|23287.16|23167.16|23287.21|23167.21|23286.76|23166.76|9
1634996190000|2021-10-23 13:36:30|23287.58|23167.58|23285.4|23165.4|23287.58|23167.58|23285.4|23165.4|10
1634996200000|2021-10-23 13:36:40|23284.52|23164.52|23279.55|23159.55|23284.66|23164.66|23279.55|23159.55|9
1634996210000|2021-10-23 13:36:50|23279.71|23159.71|23276.83|23156.83|23279.71|23159.71|23276.83|23156.83|10
1634996220000|2021-10-23 13:37:00|23276.56|23156.56|23274.23|23154.23|23276.56|23156.56|23274.23|23154.23|9
1634996230000|2021-10-23 13:37:10|23274.22|23154.22|23274.57|23154.57|23274.57|23154.57|23274.1|23154.1|9
1634996240000|2021-10-23 13:37:20|23274.47|23154.47|23274.87|23154.87|23274.87|23154.87|23274.03|23154.03|10
1634996250000|2021-10-23 13:37:30|23274.75|23154.75|23271.69|23151.69|23275.1|23155.1|23271.69|23151.69|10
1634996260000|2021-10-23 13:37:40|23271.61|23151.61|23269.31|23149.31|23271.61|23151.61|23269.31|23149.31|8
1634996270000|2021-10-23 13:37:50|23268.96|23148.96|23268.08|23148.08|23268.96|23148.96|23268.08|23148.08|8
1634996280000|2021-10-23 13:38:00|23268.37|23148.37|23268.83|23148.83|23269.03|23149.03|23268.37|23148.37|10
1634996290000|2021-10-23 13:38:10|23269.05|23149.05|23269.55|23149.55|23269.91|23149.91|23269.03|23149.03|10
1634996300000|2021-10-23 13:38:20|23269.15|23149.15|23270.96|23150.96|23270.96|23150.96|23269.15|23149.15|10
1634996310000|2021-10-23 13:38:30|23270.97|23150.97|23274.01|23154.01|23274.05|23154.05|23270.97|23150.97|8
1634996320000|2021-10-23 13:38:40|23274.17|23154.17|23278.36|23158.36|23278.36|23158.36|23274.17|23154.17|10
1634996330000|2021-10-23 13:38:50|23278.5|23158.5|23284.66|23164.66|23284.66|23164.66|23278.5|23158.5|9
1634996340000|2021-10-23 13:39:00|23284.99|23164.99|23297.74|23177.74|23297.74|23177.74|23284.99|23164.99|10
1634996350000|2021-10-23 13:39:10|23297.66|23177.66|23298.24|23178.24|23299.19|23179.19|23297.66|23177.66|10
1634996360000|2021-10-23 13:39:20|23298.36|23178.36|23298.44|23178.44|23299.47|23179.47|23297.99|23177.99|9
1634996370000|2021-10-23 13:39:30|23298.35|23178.35|23296.69|23176.69|23298.39|23178.39|23296.27|23176.27|10
1634996380000|2021-10-23 13:39:40|23296.63|23176.63|23292.56|23172.56|23296.63|23176.63|23292.56|23172.56|10
1634996390000|2021-10-23 13:39:50|23292.48|23172.48|23284.82|23164.82|23292.48|23172.48|23283.81|23163.81|9
1634996400000|2021-10-23 13:40:00|23284.42|23164.42|23284.61|23164.61|23284.65|23164.65|23283.07|23163.07|10
1634996410000|2021-10-23 13:40:10|23284.55|23164.55|23286.57|23166.57|23286.84|23166.84|23284.07|23164.07|10
1634996420000|2021-10-23 13:40:20|23286.6|23166.6|23283.73|23163.73|23286.6|23166.6|23283.73|23163.73|10
1634996430000|2021-10-23 13:40:30|23283.96|23163.96|23282.54|23162.54|23283.96|23163.96|23282.54|23162.54|10
1634996440000|2021-10-23 13:40:40|23283.75|23163.75|23279.22|23159.22|23283.75|23163.75|23279.22|23159.22|10
1634996450000|2021-10-23 13:40:50|23278.96|23158.96|23277.1|23157.1|23278.96|23158.96|23277.1|23157.1|8
1634996460000|2021-10-23 13:41:00|23277.14|23157.14|23274.53|23154.53|23277.14|23157.14|23274.44|23154.44|9
1634996470000|2021-10-23 13:41:10|23274.06|23154.06|23272.89|23152.89|23274.06|23154.06|23272.89|23152.89|9
1634996480000|2021-10-23 13:41:20|23273.03|23153.03|23267.63|23147.63|23273.03|23153.03|23267.63|23147.63|10
1634996490000|2021-10-23 13:41:30|23266.23|23146.23|23260.96|23140.96|23266.23|23146.23|23258.99|23138.99|10
1634996500000|2021-10-23 13:41:40|23259.91|23139.91|23262.68|23142.68|23263.03|23143.03|23259.84|23139.84|10
1634996510000|2021-10-23 13:41:50|23262.11|23142.11|23259.33|23139.33|23262.87|23142.87|23259.03|23139.03|10
1634996520000|2021-10-23 13:42:00|23258.96|23138.96|23255.51|23135.51|23258.96|23138.96|23255.51|23135.51|10
1634996530000|2021-10-23 13:42:10|23255.89|23135.89|23258.78|23138.78|23258.97|23138.97|23255.7|23135.7|10
1634996540000|2021-10-23 13:42:20|23258.85|23138.85|23256.31|23136.31|23258.85|23138.85|23256.31|23136.31|10
1634996550000|2021-10-23 13:42:30|23256.68|23136.68|23255.49|23135.49|23256.68|23136.68|23255.49|23135.49|10
1634996560000|2021-10-23 13:42:40|23255.2|23135.2|23255.58|23135.58|23256.46|23136.46|23254.9|23134.9|10
1634996570000|2021-10-23 13:42:50|23255.73|23135.73|23257.71|23137.71|23257.71|23137.71|23255.73|23135.73|10
1634996580000|2021-10-23 13:43:00|23258.02|23138.02|23257.28|23137.28|23258.55|23138.55|23257.06|23137.06|10
1634996590000|2021-10-23 13:43:10|23257.31|23137.31|23257.94|23137.94|23258.15|23138.15|23257.06|23137.06|10
1634996600000|2021-10-23 13:43:20|23258.77|23138.77|23258.23|23138.23|23258.96|23138.96|23258.23|23138.23|10
1634996610000|2021-10-23 13:43:30|23258.39|23138.39|23260.27|23140.27|23260.57|23140.57|23257.91|23137.91|9
1634996620000|2021-10-23 13:43:40|23260.37|23140.37|23261.42|23141.42|23261.63|23141.63|23260.37|23140.37|10
1634996630000|2021-10-23 13:43:50|23261.37|23141.37|23258.69|23138.69|23261.37|23141.37|23258.51|23138.51|10
1634996640000|2021-10-23 13:44:00|23258.56|23138.56|23256.12|23136.12|23258.56|23138.56|23256.04|23136.04|10
1634996650000|2021-10-23 13:44:10|23256.28|23136.28|23256.73|23136.73|23257.1|23137.1|23255.95|23135.95|9
1634996660000|2021-10-23 13:44:20|23256.41|23136.41|23256.53|23136.53|23256.65|23136.65|23256.33|23136.33|9
1634996670000|2021-10-23 13:44:30|23256.41|23136.41|23256.27|23136.27|23256.41|23136.41|23255.76|23135.76|10
1634996680000|2021-10-23 13:44:40|23255.29|23135.29|23254.35|23134.35|23256.39|23136.39|23254.35|23134.35|10
1634996690000|2021-10-23 13:44:50|23254.31|23134.31|23249.62|23129.62|23254.31|23134.31|23249.62|23129.62|10
1634996700000|2021-10-23 13:45:00|23249.13|23129.13|23249.93|23129.93|23249.93|23129.93|23248.75|23128.75|10
1634996710000|2021-10-23 13:45:10|23249.72|23129.72|23249.62|23129.62|23251.85|23131.85|23249.62|23129.62|10
1634996720000|2021-10-23 13:45:20|23249.78|23129.78|23251.12|23131.12|23251.12|23131.12|23249.3|23129.3|10
1634996730000|2021-10-23 13:45:30|23250.27|23130.27|23248.24|23128.24|23250.27|23130.27|23248.24|23128.24|10
1634996740000|2021-10-23 13:45:40|23247.88|23127.88|23243.85|23123.85|23247.88|23127.88|23243.85|23123.85|10
1634996750000|2021-10-23 13:45:50|23243.88|23123.88|23244.07|23124.07|23244.13|23124.13|23243.32|23123.32|9
1634996760000|2021-10-23 13:46:00|23243.22|23123.22|23242.64|23122.64|23243.22|23123.22|23242.61|23122.61|10
1634996770000|2021-10-23 13:46:10|23242.62|23122.62|23241.03|23121.03|23243.08|23123.08|23240.92|23120.92|10
1634996780000|2021-10-23 13:46:20|23240.26|23120.26|23238.61|23118.61|23240.26|23120.26|23238.48|23118.48|10
1634996790000|2021-10-23 13:46:30|23239.09|23119.09|23236.83|23116.83|23239.18|23119.18|23236.83|23116.83|10
1634996800000|2021-10-23 13:46:40|23235.71|23115.71|23236.7|23116.7|23237.26|23117.26|23235.71|23115.71|10
1634996810000|2021-10-23 13:46:50|23236.61|23116.61|23234.95|23114.95|23236.62|23116.62|23234.47|23114.47|9
1634996820000|2021-10-23 13:47:00|23234.77|23114.77|23235|23115|23235|23115|23233.81|23113.81|10
1634996830000|2021-10-23 13:47:10|23235.32|23115.32|23235.83|23115.83|23235.83|23115.83|23233.01|23113.01|10
1634996840000|2021-10-23 13:47:20|23234.23|23114.23|23233.46|23113.46|23234.64|23114.64|23233.45|23113.45|10
1634996850000|2021-10-23 13:47:30|23233.55|23113.55|23233.87|23113.87|23233.9|23113.9|23233.38|23113.38|9
1634996860000|2021-10-23 13:47:40|23234.01|23114.01|23236.54|23116.54|23236.82|23116.82|23234|23114|10
1634996870000|2021-10-23 13:47:50|23236.59|23116.59|23238.22|23118.22|23239.7|23119.7|23236.24|23116.24|10
1634996880000|2021-10-23 13:48:00|23238.25|23118.25|23238.8|23118.8|23239.95|23119.95|23238.22|23118.22|10
1634996890000|2021-10-23 13:48:10|23238.74|23118.74|23234.75|23114.75|23238.74|23118.74|23234.75|23114.75|8
1634996900000|2021-10-23 13:48:20|23234.53|23114.53|23232.83|23112.83|23234.53|23114.53|23232.22|23112.22|10
1634996910000|2021-10-23 13:48:30|23230.89|23110.89|23226.05|23106.05|23231.19|23111.19|23226.03|23106.03|10
1634996920000|2021-10-23 13:48:40|23225.83|23105.83|23221.1|23101.1|23225.83|23105.83|23220.8|23100.8|10
1634996930000|2021-10-23 13:48:50|23219.88|23099.88|23223.34|23103.34|23225.38|23105.38|23219.88|23099.88|10
1634996940000|2021-10-23 13:49:00|23223.19|23103.19|23223.95|23103.95|23223.95|23103.95|23222.93|23102.93|10
1634996950000|2021-10-23 13:49:10|23224.84|23104.84|23228.47|23108.47|23228.67|23108.67|23224.84|23104.84|10
1634996960000|2021-10-23 13:49:20|23228.53|23108.53|23226.69|23106.69|23229.04|23109.04|23226.26|23106.26|10
1634996970000|2021-10-23 13:49:30|23227.46|23107.46|23228.36|23108.36|23229.77|23109.77|23227.46|23107.46|9
1634996980000|2021-10-23 13:49:40|23228.35|23108.35|23227.85|23107.85|23228.35|23108.35|23227.15|23107.15|10
1634996990000|2021-10-23 13:49:50|23228.02|23108.02|23228.01|23108.01|23228.33|23108.33|23227.08|23107.08|10
1634997000000|2021-10-23 13:50:00|23228.68|23108.68|23231.56|23111.56|23231.56|23111.56|23228.68|23108.68|10
1634997010000|2021-10-23 13:50:10|23232.4|23112.4|23230.87|23110.87|23233.14|23113.14|23230.87|23110.87|9
1634997020000|2021-10-23 13:50:20|23231.03|23111.03|23229.22|23109.22|23231.39|23111.39|23229.22|23109.22|10
1634997030000|2021-10-23 13:50:30|23229.75|23109.75|23226.35|23106.35|23229.75|23109.75|23226.35|23106.35|9
1634997040000|2021-10-23 13:50:40|23226.24|23106.24|23229.72|23109.72|23229.72|23109.72|23226.24|23106.24|8
1634997050000|2021-10-23 13:50:50|23229.63|23109.63|23230.27|23110.27|23230.54|23110.54|23229.47|23109.47|10
1634997060000|2021-10-23 13:51:00|23229.44|23109.44|23231.41|23111.41|23231.41|23111.41|23227.67|23107.67|10
1634997070000|2021-10-23 13:51:10|23232.38|23112.38|23234.25|23114.25|23235.49|23115.49|23232.38|23112.38|10
1634997080000|2021-10-23 13:51:20|23234.3|23114.3|23240.78|23120.78|23241.52|23121.52|23234.3|23114.3|10
1634997090000|2021-10-23 13:51:30|23238.49|23118.49|23250.25|23130.25|23250.33|23130.33|23238.49|23118.49|10
1634997100000|2021-10-23 13:51:40|23250.27|23130.27|23250.91|23130.91|23250.91|23130.91|23250.05|23130.05|9
1634997110000|2021-10-23 13:51:50|23251.19|23131.19|23253.09|23133.09|23253.41|23133.41|23251.14|23131.14|10
1634997120000|2021-10-23 13:52:00|23255.06|23135.06|23255.53|23135.53|23255.53|23135.53|23253.3|23133.3|10
1634997130000|2021-10-23 13:52:10|23255.83|23135.83|23256.12|23136.12|23257.64|23137.64|23255.76|23135.76|9
1634997140000|2021-10-23 13:52:20|23256.54|23136.54|23254.43|23134.43|23256.68|23136.68|23254.43|23134.43|10
1634997150000|2021-10-23 13:52:30|23254.61|23134.61|23248.03|23128.03|23254.61|23134.61|23248.03|23128.03|10
1634997160000|2021-10-23 13:52:40|23248.01|23128.01|23243.23|23123.23|23248.01|23128.01|23243.23|23123.23|10
1634997170000|2021-10-23 13:52:50|23243.09|23123.09|23242.85|23122.85|23243.74|23123.74|23241.16|23121.16|10
1634997180000|2021-10-23 13:53:00|23242.29|23122.29|23243.42|23123.42|23243.42|23123.42|23242.29|23122.29|10
1634997190000|2021-10-23 13:53:10|23243.52|23123.52|23241.6|23121.6|23243.52|23123.52|23239.57|23119.57|10
1634997200000|2021-10-23 13:53:20|23241.58|23121.58|23240.84|23120.84|23241.58|23121.58|23240.84|23120.84|10
1634997210000|2021-10-23 13:53:30|23240.94|23120.94|23243.21|23123.21|23243.84|23123.84|23240.94|23120.94|10
1634997220000|2021-10-23 13:53:40|23243.44|23123.44|23243.75|23123.75|23244.83|23124.83|23243.44|23123.44|9
1634997230000|2021-10-23 13:53:50|23243.59|23123.59|23242.95|23122.95|23243.72|23123.72|23241.32|23121.32|9
1634997240000|2021-10-23 13:54:00|23242.43|23122.43|23243.12|23123.12|23243.12|23123.12|23242.43|23122.43|6
1634997250000|2021-10-23 13:54:10|23243.23|23123.23|23242.53|23122.53|23243.26|23123.26|23240.43|23120.43|10
1634997260000|2021-10-23 13:54:20|23242.11|23122.11|23241.78|23121.78|23242.11|23122.11|23241.71|23121.71|10
1634997270000|2021-10-23 13:54:30|23242.19|23122.19|23243.78|23123.78|23243.93|23123.93|23241.76|23121.76|10
1634997280000|2021-10-23 13:54:40|23243.73|23123.73|23244.06|23124.06|23244.78|23124.78|23243.34|23123.34|9
1634997290000|2021-10-23 13:54:50|23244.3|23124.3|23238.7|23118.7|23244.3|23124.3|23238.7|23118.7|10
1634997300000|2021-10-23 13:55:00|23238.79|23118.79|23240.21|23120.21|23240.21|23120.21|23237.52|23117.52|9
1634997310000|2021-10-23 13:55:10|23240.37|23120.37|23242.9|23122.9|23242.9|23122.9|23240.16|23120.16|10
1634997320000|2021-10-23 13:55:20|23242.87|23122.87|23241.81|23121.81|23242.87|23122.87|23240.69|23120.69|10
1634997330000|2021-10-23 13:55:30|23239.88|23119.88|23240.58|23120.58|23240.65|23120.65|23238.41|23118.41|10
1634997340000|2021-10-23 13:55:40|23240.81|23120.81|23239.99|23119.99|23241.2|23121.2|23239.96|23119.96|9
1634997350000|2021-10-23 13:55:50|23240.33|23120.33|23241.96|23121.96|23242.31|23122.31|23240.33|23120.33|9
1634997360000|2021-10-23 13:56:00|23242.65|23122.65|23243.38|23123.38|23244.16|23124.16|23242.52|23122.52|9
1634997370000|2021-10-23 13:56:10|23243.56|23123.56|23247.54|23127.54|23247.6|23127.6|23243.56|23123.56|10
1634997380000|2021-10-23 13:56:20|23247.56|23127.56|23248.17|23128.17|23248.17|23128.17|23247.32|23127.32|9
1634997390000|2021-10-23 13:56:30|23248.47|23128.47|23247.81|23127.81|23248.47|23128.47|23247.7|23127.7|10
1634997400000|2021-10-23 13:56:40|23248.34|23128.34|23249.15|23129.15|23249.88|23129.88|23248.34|23128.34|10
1634997410000|2021-10-23 13:56:50|23249.09|23129.09|23244.44|23124.44|23249.09|23129.09|23244.44|23124.44|10
1634997420000|2021-10-23 13:57:00|23243.98|23123.98|23244.12|23124.12|23244.48|23124.48|23243.18|23123.18|9
1634997430000|2021-10-23 13:57:10|23243.95|23123.95|23244.12|23124.12|23244.68|23124.68|23243.83|23123.83|10
1634997440000|2021-10-23 13:57:20|23244.42|23124.42|23243.48|23123.48|23244.42|23124.42|23243.48|23123.48|9
1634997450000|2021-10-23 13:57:30|23243.72|23123.72|23246.73|23126.73|23246.98|23126.98|23243.21|23123.21|10
1634997460000|2021-10-23 13:57:40|23246.94|23126.94|23249.37|23129.37|23249.37|23129.37|23246.1|23126.1|10
1634997470000|2021-10-23 13:57:50|23249.57|23129.57|23251.34|23131.34|23251.34|23131.34|23249.57|23129.57|10
1634997480000|2021-10-23 13:58:00|23251.15|23131.15|23252.22|23132.22|23252.22|23132.22|23251.15|23131.15|10
1634997490000|2021-10-23 13:58:10|23252.47|23132.47|23252.21|23132.21|23252.68|23132.68|23251.59|23131.59|10
1634997500000|2021-10-23 13:58:20|23251.79|23131.79|23255.12|23135.12|23255.12|23135.12|23251.7|23131.7|9
1634997510000|2021-10-23 13:58:30|23254.21|23134.21|23255.03|23135.03|23256.72|23136.72|23254.21|23134.21|10
1634997520000|2021-10-23 13:58:40|23254.88|23134.88|23258.98|23138.98|23259.22|23139.22|23254.88|23134.88|10
1634997530000|2021-10-23 13:58:50|23258.7|23138.7|23262.16|23142.16|23262.33|23142.33|23258.39|23138.39|10
1634997540000|2021-10-23 13:59:00|23262.68|23142.68|23268.58|23148.58|23268.75|23148.75|23262.68|23142.68|10
1634997550000|2021-10-23 13:59:10|23267.53|23147.53|23267.46|23147.46|23269.12|23149.12|23267.45|23147.45|10
1634997560000|2021-10-23 13:59:20|23267.2|23147.2|23261.14|23141.14|23267.44|23147.44|23261.14|23141.14|10
1634997570000|2021-10-23 13:59:30|23261.1|23141.1|23259.9|23139.9|23261.25|23141.25|23259.73|23139.73|10
1634997580000|2021-10-23 13:59:40|23259.45|23139.45|23260.24|23140.24|23260.24|23140.24|23259.34|23139.34|10
1634997590000|2021-10-23 13:59:50|23260.05|23140.05|23263.33|23143.33|23263.33|23143.33|23260|23140|9
1634997600000|2021-10-23 14:00:00|23263.19|23143.19|23267.73|23147.73|23267.73|23147.73|23263.19|23143.19|10
1634997610000|2021-10-23 14:00:10|23267.99|23147.99|23269.62|23149.62|23269.62|23149.62|23267.32|23147.32|10
1634997620000|2021-10-23 14:00:20|23269.27|23149.27|23269.15|23149.15|23270.48|23150.48|23268.98|23148.98|9
1634997630000|2021-10-23 14:00:30|23269.36|23149.36|23270.69|23150.69|23270.69|23150.69|23269.36|23149.36|10
1634997640000|2021-10-23 14:00:40|23271.67|23151.67|23274.75|23154.75|23274.76|23154.76|23271.67|23151.67|9
1634997650000|2021-10-23 14:00:50|23274.85|23154.85|23272.99|23152.99|23274.85|23154.85|23272.99|23152.99|10
1634997660000|2021-10-23 14:01:00|23272.22|23152.22|23268.92|23148.92|23272.42|23152.42|23268.92|23148.92|10
1634997670000|2021-10-23 14:01:10|23268.85|23148.85|23267.05|23147.05|23270.21|23150.21|23267.05|23147.05|10
1634997680000|2021-10-23 14:01:20|23266.89|23146.89|23270.61|23150.61|23270.74|23150.74|23266.43|23146.43|10
1634997690000|2021-10-23 14:01:30|23271.07|23151.07|23272.28|23152.28|23272.35|23152.35|23270.97|23150.97|10
1634997700000|2021-10-23 14:01:40|23272.64|23152.64|23273.11|23153.11|23273.11|23153.11|23272.64|23152.64|10
1634997710000|2021-10-23 14:01:50|23273.22|23153.22|23274.73|23154.73|23274.73|23154.73|23273.22|23153.22|10
1634997720000|2021-10-23 14:02:00|23274.69|23154.69|23276.85|23156.85|23277.89|23157.89|23274.69|23154.69|10
1634997730000|2021-10-23 14:02:10|23277.16|23157.16|23281.18|23161.18|23281.18|23161.18|23277.08|23157.08|10
1634997740000|2021-10-23 14:02:20|23281.28|23161.28|23284.06|23164.06|23284.06|23164.06|23281.28|23161.28|9
1634997750000|2021-10-23 14:02:30|23284.63|23164.63|23289.76|23169.76|23289.95|23169.95|23284.63|23164.63|9
1634997760000|2021-10-23 14:02:40|23289.68|23169.68|23290.65|23170.65|23291.63|23171.63|23289.68|23169.68|10
1634997770000|2021-10-23 14:02:50|23290.6|23170.6|23291.52|23171.52|23291.59|23171.59|23290.54|23170.54|10
1634997780000|2021-10-23 14:03:00|23291.38|23171.38|23292.55|23172.55|23292.88|23172.88|23290.89|23170.89|10
1634997790000|2021-10-23 14:03:10|23292.76|23172.76|23298.07|23178.07|23298.07|23178.07|23292.76|23172.76|10
1634997800000|2021-10-23 14:03:20|23297.74|23177.74|23298.7|23178.7|23298.85|23178.85|23297.53|23177.53|10
1634997810000|2021-10-23 14:03:30|23299.88|23179.88|23301.96|23181.96|23301.96|23181.96|23299.88|23179.88|10
1634997820000|2021-10-23 14:03:40|23301.84|23181.84|23299.82|23179.82|23301.84|23181.84|23298.92|23178.92|10
1634997830000|2021-10-23 14:03:50|23299.63|23179.63|23298.79|23178.79|23299.63|23179.63|23298.3|23178.3|9
1634997840000|2021-10-23 14:04:00|23299.27|23179.27|23302.2|23182.2|23302.2|23182.2|23299.27|23179.27|10
1634997850000|2021-10-23 14:04:10|23302.18|23182.18|23301.07|23181.07|23302.18|23182.18|23300.96|23180.96|10
1634997860000|2021-10-23 14:04:20|23301.26|23181.26|23301.96|23181.96|23301.96|23181.96|23300.55|23180.55|10
1634997870000|2021-10-23 14:04:30|23302.13|23182.13|23304.06|23184.06|23304.15|23184.15|23302.13|23182.13|10
1634997880000|2021-10-23 14:04:40|23303.37|23183.37|23304.26|23184.26|23304.26|23184.26|23303.35|23183.35|9
1634997890000|2021-10-23 14:04:50|23304.13|23184.13|23302.67|23182.67|23304.56|23184.56|23302.67|23182.67|9
1634997900000|2021-10-23 14:05:00|23300.62|23180.62|23301.37|23181.37|23301.37|23181.37|23299.75|23179.75|10
1634997910000|2021-10-23 14:05:10|23301.59|23181.59|23302.29|23182.29|23302.59|23182.59|23301.57|23181.57|10
1634997920000|2021-10-23 14:05:20|23302.31|23182.31|23300.53|23180.53|23302.31|23182.31|23300.53|23180.53|10
1634997930000|2021-10-23 14:05:30|23298.57|23178.57|23296.18|23176.18|23299.77|23179.77|23296.18|23176.18|10
1634997940000|2021-10-23 14:05:40|23297.29|23177.29|23295.45|23175.45|23297.29|23177.29|23295.1|23175.1|10
1634997950000|2021-10-23 14:05:50|23293.85|23173.85|23291.88|23171.88|23295.1|23175.1|23291.88|23171.88|10
1634997960000|2021-10-23 14:06:00|23291.16|23171.16|23289.98|23169.98|23291.16|23171.16|23289.98|23169.98|9
1634997970000|2021-10-23 14:06:10|23291.19|23171.19|23288.91|23168.91|23291.19|23171.19|23288.71|23168.71|9
1634997980000|2021-10-23 14:06:20|23288.79|23168.79|23287.64|23167.64|23288.79|23168.79|23287.3|23167.3|10
1634997990000|2021-10-23 14:06:30|23288.38|23168.38|23290.18|23170.18|23290.62|23170.62|23288.38|23168.38|10
1634998000000|2021-10-23 14:06:40|23290.55|23170.55|23288.91|23168.91|23290.79|23170.79|23288.91|23168.91|10
1634998010000|2021-10-23 14:06:50|23288.96|23168.96|23287.06|23167.06|23288.96|23168.96|23286.97|23166.97|10
1634998020000|2021-10-23 14:07:00|23287.26|23167.26|23288.95|23168.95|23288.95|23168.95|23287.06|23167.06|9
1634998030000|2021-10-23 14:07:10|23289.12|23169.12|23286.43|23166.43|23289.12|23169.12|23286.2|23166.2|10
1634998040000|2021-10-23 14:07:20|23286.68|23166.68|23285.45|23165.45|23287.25|23167.25|23285.45|23165.45|10
1634998050000|2021-10-23 14:07:30|23285.14|23165.14|23283.47|23163.47|23285.24|23165.24|23283.47|23163.47|10
1634998060000|2021-10-23 14:07:40|23283.44|23163.44|23285.89|23165.89|23285.89|23165.89|23283.38|23163.38|9
1634998070000|2021-10-23 14:07:50|23284.73|23164.73|23284.1|23164.1|23284.73|23164.73|23283.76|23163.76|8
1634998080000|2021-10-23 14:08:00|23283.83|23163.83|23280.85|23160.85|23283.83|23163.83|23280.68|23160.68|10
1634998090000|2021-10-23 14:08:10|23280.03|23160.03|23278.4|23158.4|23280.51|23160.51|23278.4|23158.4|10
1634998100000|2021-10-23 14:08:20|23279.75|23159.75|23278.14|23158.14|23281.54|23161.54|23278.14|23158.14|10
1634998110000|2021-10-23 14:08:30|23278.16|23158.16|23276.78|23156.78|23278.16|23158.16|23276.78|23156.78|10
1634998120000|2021-10-23 14:08:40|23276.63|23156.63|23275.33|23155.33|23276.63|23156.63|23275.2|23155.2|10
1634998130000|2021-10-23 14:08:50|23275.67|23155.67|23265.62|23145.62|23275.67|23155.67|23265.62|23145.62|10
1634998140000|2021-10-23 14:09:00|23265.39|23145.39|23264.8|23144.8|23266.18|23146.18|23264.8|23144.8|10
1634998150000|2021-10-23 14:09:10|23265.05|23145.05|23264.49|23144.49|23266.04|23146.04|23264.39|23144.39|10
1634998160000|2021-10-23 14:09:20|23264.58|23144.58|23264.45|23144.45|23264.88|23144.88|23263.87|23143.87|10
1634998170000|2021-10-23 14:09:30|23264.37|23144.37|23265.1|23145.1|23265.53|23145.53|23264.11|23144.11|10
1634998180000|2021-10-23 14:09:40|23265.94|23145.94|23266.7|23146.7|23266.7|23146.7|23264.33|23144.33|10
1634998190000|2021-10-23 14:09:50|23266.88|23146.88|23267.88|23147.88|23268.16|23148.16|23266.36|23146.36|10
1634998200000|2021-10-23 14:10:00|23267.99|23147.99|23268.59|23148.59|23269.03|23149.03|23267.99|23147.99|10
1634998210000|2021-10-23 14:10:10|23269.51|23149.51|23272.29|23152.29|23272.29|23152.29|23268.35|23148.35|10
1634998220000|2021-10-23 14:10:20|23272.73|23152.73|23275.46|23155.46|23276.25|23156.25|23272.73|23152.73|10
1634998230000|2021-10-23 14:10:30|23275.41|23155.41|23274.76|23154.76|23276.55|23156.55|23274.59|23154.59|10
1634998240000|2021-10-23 14:10:40|23274.78|23154.78|23271.36|23151.36|23274.78|23154.78|23271.36|23151.36|9
1634998250000|2021-10-23 14:10:50|23272.1|23152.1|23270.34|23150.34|23272.1|23152.1|23270.34|23150.34|10
1634998260000|2021-10-23 14:11:00|23271.15|23151.15|23267.6|23147.6|23271.63|23151.63|23267.58|23147.58|10
1634998270000|2021-10-23 14:11:10|23268.97|23148.97|23265.81|23145.81|23268.97|23148.97|23265.58|23145.58|10
1634998280000|2021-10-23 14:11:20|23265.8|23145.8|23264.88|23144.88|23265.83|23145.83|23264.19|23144.19|9
1634998290000|2021-10-23 14:11:30|23264.47|23144.47|23264.78|23144.78|23264.91|23144.91|23264.41|23144.41|10
1634998300000|2021-10-23 14:11:40|23264.06|23144.06|23261.53|23141.53|23264.69|23144.69|23261.53|23141.53|10
1634998310000|2021-10-23 14:11:50|23262.05|23142.05|23262.18|23142.18|23262.65|23142.65|23261.56|23141.56|10
1634998320000|2021-10-23 14:12:00|23261.9|23141.9|23262.26|23142.26|23262.26|23142.26|23260.73|23140.73|10
1634998330000|2021-10-23 14:12:10|23262.32|23142.32|23258.48|23138.48|23262.32|23142.32|23258.48|23138.48|10
1634998340000|2021-10-23 14:12:20|23257.56|23137.56|23258.15|23138.15|23259.06|23139.06|23257.29|23137.29|9
1634998350000|2021-10-23 14:12:30|23256.82|23136.82|23256.65|23136.65|23256.82|23136.82|23255.71|23135.71|10
1634998360000|2021-10-23 14:12:40|23256.47|23136.47|23255.21|23135.21|23256.5|23136.5|23255.21|23135.21|10
1634998370000|2021-10-23 14:12:50|23255.36|23135.36|23253.33|23133.33|23255.51|23135.51|23253.33|23133.33|10
1634998380000|2021-10-23 14:13:00|23252.95|23132.95|23249.36|23129.36|23252.95|23132.95|23249.36|23129.36|10
1634998390000|2021-10-23 14:13:10|23249.32|23129.32|23249.31|23129.31|23249.91|23129.91|23248.59|23128.59|10
1634998400000|2021-10-23 14:13:20|23249.13|23129.13|23250.55|23130.55|23250.57|23130.57|23248.21|23128.21|10
1634998410000|2021-10-23 14:13:30|23250.51|23130.51|23251.27|23131.27|23251.27|23131.27|23249.9|23129.9|10
1634998420000|2021-10-23 14:13:40|23251.23|23131.23|23252.58|23132.58|23252.67|23132.67|23251.23|23131.23|10
1634998430000|2021-10-23 14:13:50|23252.95|23132.95|23252.12|23132.12|23253.07|23133.07|23251.91|23131.91|10
1634998440000|2021-10-23 14:14:00|23251.75|23131.75|23251.87|23131.87|23251.92|23131.92|23250.96|23130.96|9
1634998450000|2021-10-23 14:14:10|23252.03|23132.03|23252.22|23132.22|23253.71|23133.71|23252|23132|10
1634998460000|2021-10-23 14:14:20|23253.2|23133.2|23252.17|23132.17|23254.19|23134.19|23252.17|23132.17|8
1634998470000|2021-10-23 14:14:30|23251.83|23131.83|23250.54|23130.54|23252.03|23132.03|23250.54|23130.54|10
1634998480000|2021-10-23 14:14:40|23250.22|23130.22|23248.89|23128.89|23250.83|23130.83|23248.89|23128.89|10
1634998490000|2021-10-23 14:14:50|23248.57|23128.57|23248.37|23128.37|23248.68|23128.68|23247.41|23127.41|10
1634998500000|2021-10-23 14:15:00|23248.5|23128.5|23247.41|23127.41|23248.5|23128.5|23246.99|23126.99|10
1634998510000|2021-10-23 14:15:10|23246.84|23126.84|23247.67|23127.67|23247.8|23127.8|23246.43|23126.43|10
1634998520000|2021-10-23 14:15:20|23247.94|23127.94|23249.85|23129.85|23249.87|23129.87|23247.72|23127.72|10
1634998530000|2021-10-23 14:15:30|23249.91|23129.91|23250.23|23130.23|23250.63|23130.63|23249.91|23129.91|10
1634998540000|2021-10-23 14:15:40|23250.33|23130.33|23251.01|23131.01|23251.16|23131.16|23250.33|23130.33|7
1634998550000|2021-10-23 14:15:50|23250.83|23130.83|23249.94|23129.94|23250.83|23130.83|23249.91|23129.91|9
1634998560000|2021-10-23 14:16:00|23249.9|23129.9|23250.31|23130.31|23250.44|23130.44|23249.58|23129.58|9
1634998570000|2021-10-23 14:16:10|23250.02|23130.02|23251.19|23131.19|23252.17|23132.17|23250.02|23130.02|9
1634998580000|2021-10-23 14:16:20|23251.03|23131.03|23251.85|23131.85|23252.09|23132.09|23251.03|23131.03|9
1634998590000|2021-10-23 14:16:30|23252.28|23132.28|23251.47|23131.47|23252.51|23132.51|23251.28|23131.28|9
1634998600000|2021-10-23 14:16:40|23250.43|23130.43|23246.35|23126.35|23250.86|23130.86|23246.35|23126.35|10
1634998610000|2021-10-23 14:16:50|23246.61|23126.61|23242.13|23122.13|23246.61|23126.61|23241.67|23121.67|10
1634998620000|2021-10-23 14:17:00|23242.11|23122.11|23242.26|23122.26|23242.43|23122.43|23241.85|23121.85|10
1634998630000|2021-10-23 14:17:10|23242.35|23122.35|23242.04|23122.04|23242.99|23122.99|23242.03|23122.03|10
1634998640000|2021-10-23 14:17:20|23242.13|23122.13|23242.25|23122.25|23242.92|23122.92|23242.06|23122.06|10
1634998650000|2021-10-23 14:17:30|23242.08|23122.08|23242.85|23122.85|23243.06|23123.06|23242.08|23122.08|9
1634998660000|2021-10-23 14:17:40|23242.2|23122.2|23240.66|23120.66|23242.48|23122.48|23240.66|23120.66|10
1634998670000|2021-10-23 14:17:50|23240.63|23120.63|23241.4|23121.4|23241.4|23121.4|23239.96|23119.96|10
1634998680000|2021-10-23 14:18:00|23241.29|23121.29|23238.68|23118.68|23241.56|23121.56|23238.68|23118.68|10
1634998690000|2021-10-23 14:18:10|23238.8|23118.8|23238.95|23118.95|23238.95|23118.95|23238.57|23118.57|9
1634998700000|2021-10-23 14:18:20|23239.22|23119.22|23241.16|23121.16|23241.39|23121.39|23239.22|23119.22|9
1634998710000|2021-10-23 14:18:30|23241.24|23121.24|23243.57|23123.57|23243.76|23123.76|23241.24|23121.24|10
1634998720000|2021-10-23 14:18:40|23243.89|23123.89|23240.24|23120.24|23244.16|23124.16|23240.24|23120.24|10
1634998730000|2021-10-23 14:18:50|23240.39|23120.39|23236.5|23116.5|23240.39|23120.39|23236.02|23116.02|10
1634998740000|2021-10-23 14:19:00|23236.29|23116.29|23234.1|23114.1|23236.4|23116.4|23234.1|23114.1|10
1634998750000|2021-10-23 14:19:10|23233.99|23113.99|23233.07|23113.07|23233.99|23113.99|23232.63|23112.63|10
1634998760000|2021-10-23 14:19:20|23232.12|23112.12|23227.89|23107.89|23232.12|23112.12|23227.27|23107.27|10
1634998770000|2021-10-23 14:19:30|23227.06|23107.06|23227.6|23107.6|23228.06|23108.06|23225.28|23105.28|10
1634998780000|2021-10-23 14:19:40|23227.03|23107.03|23226.59|23106.59|23227.34|23107.34|23226.08|23106.08|10
1634998790000|2021-10-23 14:19:50|23225.92|23105.92|23222.6|23102.6|23226.28|23106.28|23222.6|23102.6|10
1634998800000|2021-10-23 14:20:00|23223.03|23103.03|23223.3|23103.3|23223.3|23103.3|23222.43|23102.43|10
1634998810000|2021-10-23 14:20:10|23223.75|23103.75|23225.71|23105.71|23226.35|23106.35|23223.69|23103.69|10
1634998820000|2021-10-23 14:20:20|23225.8|23105.8|23226.39|23106.39|23226.56|23106.56|23225.78|23105.78|10
1634998830000|2021-10-23 14:20:30|23226.04|23106.04|23226.6|23106.6|23227.27|23107.27|23225.76|23105.76|10
1634998840000|2021-10-23 14:20:40|23228.86|23108.86|23228.53|23108.53|23229.66|23109.66|23228.16|23108.16|9
1634998850000|2021-10-23 14:20:50|23227.56|23107.56|23225.25|23105.25|23227.56|23107.56|23225.12|23105.12|10
1634998860000|2021-10-23 14:21:00|23225.13|23105.13|23223.14|23103.14|23225.28|23105.28|23222.6|23102.6|10
1634998870000|2021-10-23 14:21:10|23223.17|23103.17|23222.63|23102.63|23223.17|23103.17|23222.18|23102.18|10
1634998880000|2021-10-23 14:21:20|23223.65|23103.65|23224.58|23104.58|23224.58|23104.58|23222.53|23102.53|10
1634998890000|2021-10-23 14:21:30|23224.02|23104.02|23226.01|23106.01|23226.12|23106.12|23224.02|23104.02|10
1634998900000|2021-10-23 14:21:40|23226|23106|23228.07|23108.07|23228.07|23108.07|23226|23106|10
1634998910000|2021-10-23 14:21:50|23228.35|23108.35|23230.34|23110.34|23230.58|23110.58|23228.35|23108.35|10
1634998920000|2021-10-23 14:22:00|23230.47|23110.47|23233.66|23113.66|23233.66|23113.66|23229.84|23109.84|10
1634998930000|2021-10-23 14:22:10|23233.83|23113.83|23233.2|23113.2|23233.83|23113.83|23232.53|23112.53|10
1634998940000|2021-10-23 14:22:20|23233.31|23113.31|23235.47|23115.47|23235.47|23115.47|23233.31|23113.31|9
1634998950000|2021-10-23 14:22:30|23235.33|23115.33|23233.03|23113.03|23235.33|23115.33|23233.03|23113.03|10
1634998960000|2021-10-23 14:22:40|23233.21|23113.21|23232.84|23112.84|23233.41|23113.41|23232.68|23112.68|10
1634998970000|2021-10-23 14:22:50|23232.66|23112.66|23232.29|23112.29|23233.12|23113.12|23232.29|23112.29|10
1634998980000|2021-10-23 14:23:00|23232.39|23112.39|23232.08|23112.08|23232.73|23112.73|23231.69|23111.69|10
1634998990000|2021-10-23 14:23:10|23231.94|23111.94|23230.96|23110.96|23232|23112|23230.96|23110.96|10
1634999000000|2021-10-23 14:23:20|23230.91|23110.91|23229.34|23109.34|23230.91|23110.91|23228.77|23108.77|10
1634999010000|2021-10-23 14:23:30|23229.31|23109.31|23223.73|23103.73|23229.31|23109.31|23223.73|23103.73|10
1634999020000|2021-10-23 14:23:40|23223.36|23103.36|23221.63|23101.63|23223.36|23103.36|23221.53|23101.53|10
1634999030000|2021-10-23 14:23:50|23221.14|23101.14|23219.64|23099.64|23221.17|23101.17|23219.45|23099.45|10
1634999040000|2021-10-23 14:24:00|23219.75|23099.75|23220.76|23100.76|23220.96|23100.96|23219.61|23099.61|9
1634999050000|2021-10-23 14:24:10|23220.55|23100.55|23219.71|23099.71|23220.7|23100.7|23219.09|23099.09|10
1634999060000|2021-10-23 14:24:20|23219.9|23099.9|23219.08|23099.08|23219.9|23099.9|23218.4|23098.4|10
1634999070000|2021-10-23 14:24:30|23218.6|23098.6|23216|23096|23218.64|23098.64|23216|23096|10
1634999080000|2021-10-23 14:24:40|23215.46|23095.46|23213.96|23093.96|23215.46|23095.46|23213.96|23093.96|9
1634999090000|2021-10-23 14:24:50|23214.05|23094.05|23213.55|23093.55|23214.23|23094.23|23213.55|23093.55|10
1634999100000|2021-10-23 14:25:00|23212.96|23092.96|23214.54|23094.54|23214.54|23094.54|23212.77|23092.77|9
1634999110000|2021-10-23 14:25:10|23215.77|23095.77|23217.43|23097.43|23217.43|23097.43|23215.77|23095.77|10
1634999120000|2021-10-23 14:25:20|23218.21|23098.21|23219.63|23099.63|23219.63|23099.63|23218.21|23098.21|10
1634999130000|2021-10-23 14:25:30|23218.9|23098.9|23219.45|23099.45|23219.58|23099.58|23218.9|23098.9|9
1634999140000|2021-10-23 14:25:40|23219.36|23099.36|23220.73|23100.73|23220.73|23100.73|23219.36|23099.36|10
1634999150000|2021-10-23 14:25:50|23220.11|23100.11|23219.9|23099.9|23221.08|23101.08|23219.9|23099.9|9
1634999160000|2021-10-23 14:26:00|23219.73|23099.73|23220.99|23100.99|23220.99|23100.99|23219.73|23099.73|10
1634999170000|2021-10-23 14:26:10|23221.18|23101.18|23221.24|23101.24|23222.51|23102.51|23221.02|23101.02|9
1634999180000|2021-10-23 14:26:20|23222.36|23102.36|23221.68|23101.68|23222.81|23102.81|23221.68|23101.68|10
1634999190000|2021-10-23 14:26:30|23221.7|23101.7|23222.33|23102.33|23222.36|23102.36|23221.27|23101.27|10
1634999200000|2021-10-23 14:26:40|23222.4|23102.4|23223.23|23103.23|23223.23|23103.23|23221.55|23101.55|10
1634999210000|2021-10-23 14:26:50|23223.19|23103.19|23222.76|23102.76|23224.43|23104.43|23222.37|23102.37|10
1634999220000|2021-10-23 14:27:00|23222.4|23102.4|23221.74|23101.74|23222.4|23102.4|23221.74|23101.74|10
1634999230000|2021-10-23 14:27:10|23221.87|23101.87|23221.62|23101.62|23222.49|23102.49|23221.62|23101.62|7
1634999240000|2021-10-23 14:27:20|23221.78|23101.78|23221.81|23101.81|23222.34|23102.34|23221.69|23101.69|10
1634999250000|2021-10-23 14:27:30|23222.07|23102.07|23217.06|23097.06|23222.07|23102.07|23217.06|23097.06|9
1634999260000|2021-10-23 14:27:40|23216.65|23096.65|23214.44|23094.44|23216.65|23096.65|23214.44|23094.44|9
1634999270000|2021-10-23 14:27:50|23214.47|23094.47|23214.22|23094.22|23214.47|23094.47|23213.83|23093.83|10
1634999280000|2021-10-23 14:28:00|23214.02|23094.02|23215.32|23095.32|23215.37|23095.37|23213.61|23093.61|10
1634999290000|2021-10-23 14:28:10|23213.6|23093.6|23215.73|23095.73|23215.91|23095.91|23213.6|23093.6|8
1634999300000|2021-10-23 14:28:20|23216.03|23096.03|23219.91|23099.91|23220.05|23100.05|23216.03|23096.03|10
1634999310000|2021-10-23 14:28:30|23219.96|23099.96|23222.99|23102.99|23222.99|23102.99|23219.96|23099.96|10
1634999320000|2021-10-23 14:28:40|23224.45|23104.45|23224.91|23104.91|23225.22|23105.22|23224.45|23104.45|10
1634999330000|2021-10-23 14:28:50|23225.31|23105.31|23224.6|23104.6|23225.31|23105.31|23223.87|23103.87|10
1634999340000|2021-10-23 14:29:00|23225.77|23105.77|23223.49|23103.49|23225.77|23105.77|23223.49|23103.49|10
1634999350000|2021-10-23 14:29:10|23223.64|23103.64|23225.43|23105.43|23225.55|23105.55|23223.64|23103.64|8
1634999360000|2021-10-23 14:29:20|23225.39|23105.39|23224.61|23104.61|23225.39|23105.39|23224.53|23104.53|10
1634999370000|2021-10-23 14:29:30|23224.51|23104.51|23222.37|23102.37|23224.51|23104.51|23222.37|23102.37|10
1634999380000|2021-10-23 14:29:40|23222.61|23102.61|23223.47|23103.47|23223.8|23103.8|23222.61|23102.61|9
1634999390000|2021-10-23 14:29:50|23223.05|23103.05|23221.37|23101.37|23223.15|23103.15|23221.37|23101.37|9
1634999400000|2021-10-23 14:30:00|23221.43|23101.43|23220.57|23100.57|23221.43|23101.43|23219.56|23099.56|10
1634999410000|2021-10-23 14:30:10|23221.07|23101.07|23223.6|23103.6|23224.17|23104.17|23220.88|23100.88|10
1634999420000|2021-10-23 14:30:20|23223.81|23103.81|23226.88|23106.88|23226.88|23106.88|23223.01|23103.01|8
1634999430000|2021-10-23 14:30:30|23227.67|23107.67|23230.74|23110.74|23230.84|23110.84|23227.67|23107.67|10
1634999440000|2021-10-23 14:30:40|23231.29|23111.29|23231.54|23111.54|23232.45|23112.45|23231.26|23111.26|9
1634999450000|2021-10-23 14:30:50|23231.32|23111.32|23236.69|23116.69|23236.69|23116.69|23231.32|23111.32|10
1634999460000|2021-10-23 14:31:00|23236.66|23116.66|23238.18|23118.18|23238.18|23118.18|23236.66|23116.66|10
1634999470000|2021-10-23 14:31:10|23238.91|23118.91|23238.15|23118.15|23238.98|23118.98|23238.15|23118.15|10
1634999480000|2021-10-23 14:31:20|23237.94|23117.94|23237.27|23117.27|23238.05|23118.05|23237.27|23117.27|9
1634999490000|2021-10-23 14:31:30|23237.34|23117.34|23237.09|23117.09|23237.45|23117.45|23236.98|23116.98|9
1634999500000|2021-10-23 14:31:40|23237.1|23117.1|23237.9|23117.9|23237.9|23117.9|23237.1|23117.1|10
1634999510000|2021-10-23 14:31:50|23237.86|23117.86|23236.03|23116.03|23238.41|23118.41|23236.03|23116.03|10
1634999520000|2021-10-23 14:32:00|23235.73|23115.73|23233.52|23113.52|23235.73|23115.73|23233.24|23113.24|10
1634999530000|2021-10-23 14:32:10|23234.38|23114.38|23235.25|23115.25|23235.94|23115.94|23234.28|23114.28|8
1634999540000|2021-10-23 14:32:20|23237.1|23117.1|23236.3|23116.3|23237.58|23117.58|23235.67|23115.67|9
1634999550000|2021-10-23 14:32:30|23236.73|23116.73|23237.89|23117.89|23239.46|23119.46|23236.73|23116.73|10
1634999560000|2021-10-23 14:32:40|23237.67|23117.67|23242.2|23122.2|23242.2|23122.2|23237.67|23117.67|9
1634999570000|2021-10-23 14:32:50|23242.68|23122.68|23244.49|23124.49|23244.96|23124.96|23242.68|23122.68|10
1634999580000|2021-10-23 14:33:00|23244.52|23124.52|23245.31|23125.31|23245.43|23125.43|23244.52|23124.52|10
1634999590000|2021-10-23 14:33:10|23244.8|23124.8|23245.48|23125.48|23246.11|23126.11|23244.53|23124.53|10
1634999600000|2021-10-23 14:33:20|23245.51|23125.51|23244.4|23124.4|23245.51|23125.51|23244.28|23124.28|10
1634999610000|2021-10-23 14:33:30|23244|23124|23244.34|23124.34|23244.79|23124.79|23243.7|23123.7|9
1634999620000|2021-10-23 14:33:40|23244.45|23124.45|23242.38|23122.38|23244.45|23124.45|23242.38|23122.38|9
1634999630000|2021-10-23 14:33:50|23241.89|23121.89|23236.36|23116.36|23241.89|23121.89|23236.36|23116.36|10
1634999640000|2021-10-23 14:34:00|23236.39|23116.39|23235.58|23115.58|23236.39|23116.39|23235.16|23115.16|9
1634999650000|2021-10-23 14:34:10|23234.72|23114.72|23230.41|23110.41|23234.72|23114.72|23230.06|23110.06|10
1634999660000|2021-10-23 14:34:20|23229.96|23109.96|23223|23103|23229.96|23109.96|23222.58|23102.58|10
1634999670000|2021-10-23 14:34:30|23221.76|23101.76|23217.94|23097.94|23221.76|23101.76|23217.35|23097.35|10
1634999680000|2021-10-23 14:34:40|23217.84|23097.84|23216.83|23096.83|23218.55|23098.55|23216.83|23096.83|10
1634999690000|2021-10-23 14:34:50|23217.24|23097.24|23214.16|23094.16|23217.55|23097.55|23214.16|23094.16|10
1634999700000|2021-10-23 14:35:00|23214.08|23094.08|23213.99|23093.99|23214.61|23094.61|23213.43|23093.43|10
1634999710000|2021-10-23 14:35:10|23214.16|23094.16|23215.55|23095.55|23215.76|23095.76|23214.16|23094.16|10
1634999720000|2021-10-23 14:35:20|23215.07|23095.07|23216.7|23096.7|23216.7|23096.7|23215.07|23095.07|10
1634999730000|2021-10-23 14:35:30|23217.39|23097.39|23220.14|23100.14|23220.14|23100.14|23216.75|23096.75|10
1634999740000|2021-10-23 14:35:40|23220.16|23100.16|23222.7|23102.7|23222.7|23102.7|23220.04|23100.04|10
1634999750000|2021-10-23 14:35:50|23222.71|23102.71|23226.62|23106.62|23226.62|23106.62|23222.71|23102.71|10
1634999760000|2021-10-23 14:36:00|23227.09|23107.09|23230.08|23110.08|23230.08|23110.08|23227.09|23107.09|10
1634999770000|2021-10-23 14:36:10|23230.32|23110.32|23233.71|23113.71|23233.71|23113.71|23230.32|23110.32|10
1634999780000|2021-10-23 14:36:20|23236.58|23116.58|23237.95|23117.95|23237.95|23117.95|23236.25|23116.25|10
1634999790000|2021-10-23 14:36:30|23238.7|23118.7|23237.83|23117.83|23239.66|23119.66|23237.33|23117.33|10
1634999800000|2021-10-23 14:36:40|23237.56|23117.56|23237.6|23117.6|23237.62|23117.62|23236.05|23116.05|9
1634999810000|2021-10-23 14:36:50|23238.64|23118.64|23240.5|23120.5|23240.5|23120.5|23238.55|23118.55|10
1634999820000|2021-10-23 14:37:00|23240.51|23120.51|23238.53|23118.53|23240.51|23120.51|23238.53|23118.53|10
1634999830000|2021-10-23 14:37:10|23238.4|23118.4|23239.39|23119.39|23239.62|23119.62|23238.35|23118.35|9
1634999840000|2021-10-23 14:37:20|23239.2|23119.2|23240.7|23120.7|23240.86|23120.86|23239.04|23119.04|10
1634999850000|2021-10-23 14:37:30|23240.97|23120.97|23239.56|23119.56|23240.98|23120.98|23239.56|23119.56|9
1634999860000|2021-10-23 14:37:40|23239.93|23119.93|23238.3|23118.3|23239.93|23119.93|23238.3|23118.3|9
1634999870000|2021-10-23 14:37:50|23238.19|23118.19|23236.78|23116.78|23238.19|23118.19|23236.69|23116.69|10
1634999880000|2021-10-23 14:38:00|23234.76|23114.76|23236.1|23116.1|23236.9|23116.9|23234.76|23114.76|10
1634999890000|2021-10-23 14:38:10|23236.32|23116.32|23234.83|23114.83|23236.83|23116.83|23234.83|23114.83|9
1634999900000|2021-10-23 14:38:20|23234.08|23114.08|23230.66|23110.66|23234.66|23114.66|23229.7|23109.7|10
1634999910000|2021-10-23 14:38:30|23229.74|23109.74|23230.43|23110.43|23231.55|23111.55|23229.74|23109.74|10
1634999920000|2021-10-23 14:38:40|23230.62|23110.62|23232.73|23112.73|23232.74|23112.74|23230.36|23110.36|10
1634999930000|2021-10-23 14:38:50|23232.71|23112.71|23232.06|23112.06|23232.74|23112.74|23230.32|23110.32|10
1634999940000|2021-10-23 14:39:00|23231.24|23111.24|23228.12|23108.12|23231.28|23111.28|23227.79|23107.79|10
1634999950000|2021-10-23 14:39:10|23229.33|23109.33|23230.37|23110.37|23231.49|23111.49|23229.33|23109.33|10
1634999960000|2021-10-23 14:39:20|23230.14|23110.14|23235.35|23115.35|23235.35|23115.35|23230.03|23110.03|10
1634999970000|2021-10-23 14:39:30|23235.26|23115.26|23237.12|23117.12|23237.12|23117.12|23235.18|23115.18|10
1634999980000|2021-10-23 14:39:40|23237.16|23117.16|23238.89|23118.89|23238.89|23118.89|23237.16|23117.16|10
1634999990000|2021-10-23 14:39:50|23239.2|23119.2|23239.33|23119.33|23239.51|23119.51|23238.95|23118.95|8
1635000000000|2021-10-23 14:40:00|23239.27|23119.27|23237.2|23117.2|23239.5|23119.5|23237.2|23117.2|7
1635000010000|2021-10-23 14:40:10|23237.33|23117.33|23241.05|23121.05|23241.19|23121.19|23237.33|23117.33|10
1635000020000|2021-10-23 14:40:20|23241.09|23121.09|23241.79|23121.79|23241.79|23121.79|23240.98|23120.98|10
1635000030000|2021-10-23 14:40:30|23242.02|23122.02|23242.03|23122.03|23242.54|23122.54|23241.37|23121.37|10
1635000040000|2021-10-23 14:40:40|23242.14|23122.14|23242.77|23122.77|23242.78|23122.78|23242.11|23122.11|10
1635000050000|2021-10-23 14:40:50|23242.83|23122.83|23244.91|23124.91|23244.91|23124.91|23242.83|23122.83|10
1635000060000|2021-10-23 14:41:00|23245.01|23125.01|23244.52|23124.52|23245.06|23125.06|23243.9|23123.9|9
1635000070000|2021-10-23 14:41:10|23244.07|23124.07|23242.29|23122.29|23246|23126|23242.29|23122.29|9
1635000080000|2021-10-23 14:41:20|23241.76|23121.76|23238.51|23118.51|23241.76|23121.76|23238.39|23118.39|9
1635000090000|2021-10-23 14:41:30|23238.79|23118.79|23237.04|23117.04|23238.81|23118.81|23236.63|23116.63|10
1635000100000|2021-10-23 14:41:40|23236.35|23116.35|23234.08|23114.08|23236.35|23116.35|23234.08|23114.08|9
1635000110000|2021-10-23 14:41:50|23233.25|23113.25|23231.46|23111.46|23233.55|23113.55|23231.32|23111.32|9
1635000120000|2021-10-23 14:42:00|23231.3|23111.3|23230.23|23110.23|23231.3|23111.3|23229.64|23109.64|9
1635000130000|2021-10-23 14:42:10|23230.43|23110.43|23231.16|23111.16|23232.51|23112.51|23230.43|23110.43|10
1635000140000|2021-10-23 14:42:20|23228.61|23108.61|23224.61|23104.61|23229.33|23109.33|23224.61|23104.61|10
1635000150000|2021-10-23 14:42:30|23224.24|23104.24|23224.87|23104.87|23224.87|23104.87|23222.56|23102.56|10
1635000160000|2021-10-23 14:42:40|23225.69|23105.69|23230.88|23110.88|23230.88|23110.88|23225.69|23105.69|10
1635000170000|2021-10-23 14:42:50|23231.1|23111.1|23233.38|23113.38|23233.5|23113.5|23231.1|23111.1|10
1635000180000|2021-10-23 14:43:00|23234|23114|23236.9|23116.9|23236.9|23116.9|23234|23114|10
1635000190000|2021-10-23 14:43:10|23237.08|23117.08|23238.88|23118.88|23238.88|23118.88|23237.08|23117.08|10
1635000200000|2021-10-23 14:43:20|23238.99|23118.99|23239.83|23119.83|23239.94|23119.94|23238.99|23118.99|9
1635000210000|2021-10-23 14:43:30|23239.88|23119.88|23243.27|23123.27|23243.29|23123.29|23239.47|23119.47|10
1635000220000|2021-10-23 14:43:40|23243.64|23123.64|23245.36|23125.36|23245.36|23125.36|23243.13|23123.13|10
1635000230000|2021-10-23 14:43:50|23245.56|23125.56|23251.48|23131.48|23251.48|23131.48|23245.56|23125.56|10
1635000240000|2021-10-23 14:44:00|23250.83|23130.83|23253.3|23133.3|23253.3|23133.3|23250.83|23130.83|10
1635000250000|2021-10-23 14:44:10|23253.44|23133.44|23255.49|23135.49|23255.49|23135.49|23253.3|23133.3|9
1635000260000|2021-10-23 14:44:20|23254.92|23134.92|23255.47|23135.47|23255.47|23135.47|23254.77|23134.77|9
1635000270000|2021-10-23 14:44:30|23255.73|23135.73|23255.74|23135.74|23256.16|23136.16|23255.12|23135.12|10
1635000280000|2021-10-23 14:44:40|23255.77|23135.77|23255.56|23135.56|23256.56|23136.56|23255.21|23135.21|10
1635000290000|2021-10-23 14:44:50|23255.97|23135.97|23255.75|23135.75|23256.04|23136.04|23255.69|23135.69|9
1635000300000|2021-10-23 14:45:00|23255.27|23135.27|23253.71|23133.71|23255.74|23135.74|23253.71|23133.71|10
1635000310000|2021-10-23 14:45:10|23252.51|23132.51|23254.44|23134.44|23254.44|23134.44|23252.51|23132.51|9
1635000320000|2021-10-23 14:45:20|23254.37|23134.37|23255.12|23135.12|23255.12|23135.12|23254.35|23134.35|9
1635000330000|2021-10-23 14:45:30|23256.07|23136.07|23257.45|23137.45|23257.45|23137.45|23255.75|23135.75|10
1635000340000|2021-10-23 14:45:40|23258.38|23138.38|23261.05|23141.05|23261.05|23141.05|23258.38|23138.38|10
1635000350000|2021-10-23 14:45:50|23261.02|23141.02|23265.48|23145.48|23265.48|23145.48|23261.02|23141.02|10
1635000360000|2021-10-23 14:46:00|23266.03|23146.03|23265.04|23145.04|23267.17|23147.17|23265.04|23145.04|9
1635000370000|2021-10-23 14:46:10|23264.83|23144.83|23264.1|23144.1|23266.63|23146.63|23264.1|23144.1|10
1635000380000|2021-10-23 14:46:20|23265.89|23145.89|23267.62|23147.62|23267.84|23147.84|23265.89|23145.89|9
1635000390000|2021-10-23 14:46:30|23266.97|23146.97|23267.24|23147.24|23267.69|23147.69|23266.12|23146.12|10
1635000400000|2021-10-23 14:46:40|23267.19|23147.19|23266.7|23146.7|23267.37|23147.37|23266.46|23146.46|8
1635000410000|2021-10-23 14:46:50|23266.86|23146.86|23264.78|23144.78|23266.86|23146.86|23264.78|23144.78|9
1635000420000|2021-10-23 14:47:00|23264.5|23144.5|23265.13|23145.13|23265.13|23145.13|23264.21|23144.21|10
1635000430000|2021-10-23 14:47:10|23264.8|23144.8|23269.44|23149.44|23269.49|23149.49|23264.06|23144.06|10
1635000440000|2021-10-23 14:47:20|23268.18|23148.18|23268.48|23148.48|23269.31|23149.31|23268.18|23148.18|10
1635000450000|2021-10-23 14:47:30|23270.8|23150.8|23273.02|23153.02|23273.02|23153.02|23270.73|23150.73|9
1635000460000|2021-10-23 14:47:40|23273.26|23153.26|23274.37|23154.37|23274.58|23154.58|23273.24|23153.24|10
1635000470000|2021-10-23 14:47:50|23274.67|23154.67|23276.06|23156.06|23276.06|23156.06|23273.71|23153.71|10
1635000480000|2021-10-23 14:48:00|23276.8|23156.8|23275.96|23155.96|23276.8|23156.8|23275.33|23155.33|10
1635000490000|2021-10-23 14:48:10|23275.84|23155.84|23275.35|23155.35|23275.85|23155.85|23275.2|23155.2|9
1635000500000|2021-10-23 14:48:20|23275.58|23155.58|23274.74|23154.74|23275.58|23155.58|23274.01|23154.01|10
1635000510000|2021-10-23 14:48:30|23274.89|23154.89|23275.36|23155.36|23276|23156|23274.18|23154.18|9
1635000520000|2021-10-23 14:48:40|23275.13|23155.13|23276.35|23156.35|23276.35|23156.35|23274.04|23154.04|8
1635000530000|2021-10-23 14:48:50|23276.39|23156.39|23278.89|23158.89|23278.89|23158.89|23276.39|23156.39|9
1635000540000|2021-10-23 14:49:00|23279.52|23159.52|23281.26|23161.26|23281.56|23161.56|23279.52|23159.52|10
1635000550000|2021-10-23 14:49:10|23281.31|23161.31|23279.63|23159.63|23281.31|23161.31|23279.63|23159.63|10
1635000560000|2021-10-23 14:49:20|23280.6|23160.6|23282.26|23162.26|23282.54|23162.54|23280.6|23160.6|9
1635000570000|2021-10-23 14:49:30|23281.84|23161.84|23283.36|23163.36|23283.36|23163.36|23281.44|23161.44|10
1635000580000|2021-10-23 14:49:40|23283.41|23163.41|23285.5|23165.5|23285.5|23165.5|23283.22|23163.22|9
1635000590000|2021-10-23 14:49:50|23284.49|23164.49|23284.72|23164.72|23285.93|23165.93|23284.18|23164.18|10
1635000600000|2021-10-23 14:50:00|23284.9|23164.9|23284.86|23164.86|23285.3|23165.3|23283.84|23163.84|10
1635000610000|2021-10-23 14:50:10|23284.78|23164.78|23286.13|23166.13|23286.14|23166.14|23284.78|23164.78|10
1635000620000|2021-10-23 14:50:20|23286.26|23166.26|23287.75|23167.75|23288.1|23168.1|23286.17|23166.17|10
1635000630000|2021-10-23 14:50:30|23288.07|23168.07|23288.71|23168.71|23288.76|23168.76|23287.83|23167.83|10
1635000640000|2021-10-23 14:50:40|23288.86|23168.86|23289.75|23169.75|23289.75|23169.75|23288.13|23168.13|9
1635000650000|2021-10-23 14:50:50|23289.71|23169.71|23289.83|23169.83|23290.06|23170.06|23289.49|23169.49|9
1635000660000|2021-10-23 14:51:00|23289.66|23169.66|23289.49|23169.49|23289.7|23169.7|23289|23169|10
1635000670000|2021-10-23 14:51:10|23289.45|23169.45|23296.37|23176.37|23296.37|23176.37|23289.45|23169.45|10
1635000680000|2021-10-23 14:51:20|23298.29|23178.29|23299.41|23179.41|23299.95|23179.95|23298.04|23178.04|10
1635000690000|2021-10-23 14:51:30|23298.3|23178.3|23297.86|23177.86|23298.38|23178.38|23297.65|23177.65|9
1635000700000|2021-10-23 14:51:40|23297.88|23177.88|23294.71|23174.71|23298.08|23178.08|23294.71|23174.71|9
1635000710000|2021-10-23 14:51:50|23294.92|23174.92|23293.17|23173.17|23294.92|23174.92|23293.17|23173.17|10
1635000720000|2021-10-23 14:52:00|23293.37|23173.37|23292.38|23172.38|23293.37|23173.37|23292.38|23172.38|10
1635000730000|2021-10-23 14:52:10|23292.71|23172.71|23289.19|23169.19|23292.71|23172.71|23289.19|23169.19|9
1635000740000|2021-10-23 14:52:20|23288.13|23168.13|23284.45|23164.45|23288.13|23168.13|23284.45|23164.45|10
1635000750000|2021-10-23 14:52:30|23284.6|23164.6|23279.72|23159.72|23284.6|23164.6|23279.72|23159.72|10
1635000760000|2021-10-23 14:52:40|23279.21|23159.21|23277.35|23157.35|23279.21|23159.21|23276.49|23156.49|10
1635000770000|2021-10-23 14:52:50|23277.52|23157.52|23275.34|23155.34|23277.52|23157.52|23275.34|23155.34|10
1635000780000|2021-10-23 14:53:00|23275.46|23155.46|23274.75|23154.75|23275.56|23155.56|23274.62|23154.62|9
1635000790000|2021-10-23 14:53:10|23274.39|23154.39|23271.63|23151.63|23275.08|23155.08|23271.63|23151.63|10
1635000800000|2021-10-23 14:53:20|23271.35|23151.35|23269.73|23149.73|23271.35|23151.35|23269.72|23149.72|10
1635000810000|2021-10-23 14:53:30|23270.13|23150.13|23271.25|23151.25|23271.61|23151.61|23269.03|23149.03|10
1635000820000|2021-10-23 14:53:40|23270.89|23150.89|23268.16|23148.16|23270.89|23150.89|23268.16|23148.16|9
1635000830000|2021-10-23 14:53:50|23267.73|23147.73|23269.1|23149.1|23269.1|23149.1|23267.11|23147.11|10
1635000840000|2021-10-23 14:54:00|23270.26|23150.26|23269.48|23149.48|23271.19|23151.19|23269.48|23149.48|10
1635000850000|2021-10-23 14:54:10|23269.55|23149.55|23269.1|23149.1|23269.69|23149.69|23268.84|23148.84|10
1635000860000|2021-10-23 14:54:20|23268.35|23148.35|23262.83|23142.83|23268.35|23148.35|23262.83|23142.83|10
1635000870000|2021-10-23 14:54:30|23262.82|23142.82|23260.44|23140.44|23262.82|23142.82|23260.4|23140.4|10
1635000880000|2021-10-23 14:54:40|23260.41|23140.41|23259.37|23139.37|23260.48|23140.48|23258.75|23138.75|10
1635000890000|2021-10-23 14:54:50|23259.29|23139.29|23258.65|23138.65|23259.29|23139.29|23258.56|23138.56|10
1635000900000|2021-10-23 14:55:00|23258.66|23138.66|23257.56|23137.56|23258.66|23138.66|23257.5|23137.5|9
1635000910000|2021-10-23 14:55:10|23257.3|23137.3|23255.31|23135.31|23257.3|23137.3|23254.11|23134.11|10
1635000920000|2021-10-23 14:55:20|23255.8|23135.8|23255.86|23135.86|23256.36|23136.36|23255.53|23135.53|10
1635000930000|2021-10-23 14:55:30|23256.06|23136.06|23252.86|23132.86|23256.22|23136.22|23252.86|23132.86|10
1635000940000|2021-10-23 14:55:40|23252.47|23132.47|23254.27|23134.27|23254.29|23134.29|23252.47|23132.47|10
1635000950000|2021-10-23 14:55:50|23254.02|23134.02|23252.36|23132.36|23254.14|23134.14|23252.36|23132.36|8
1635000960000|2021-10-23 14:56:00|23252.23|23132.23|23252.2|23132.2|23253.44|23133.44|23252.17|23132.17|10
1635000970000|2021-10-23 14:56:10|23251.89|23131.89|23253.16|23133.16|23253.16|23133.16|23251.87|23131.87|10
1635000980000|2021-10-23 14:56:20|23253.22|23133.22|23252.88|23132.88|23253.28|23133.28|23252.84|23132.84|9
1635000990000|2021-10-23 14:56:30|23252.83|23132.83|23251.88|23131.88|23252.83|23132.83|23251.7|23131.7|8
1635001000000|2021-10-23 14:56:40|23250.93|23130.93|23247.51|23127.51|23251.37|23131.37|23247.51|23127.51|10
1635001010000|2021-10-23 14:56:50|23243.96|23123.96|23237.1|23117.1|23243.96|23123.96|23237.1|23117.1|10
1635001020000|2021-10-23 14:57:00|23236.24|23116.24|23231.7|23111.7|23236.24|23116.24|23231.54|23111.54|10
1635001030000|2021-10-23 14:57:10|23231.75|23111.75|23229.06|23109.06|23231.88|23111.88|23228.95|23108.95|10
1635001040000|2021-10-23 14:57:20|23228.7|23108.7|23226.08|23106.08|23228.7|23108.7|23226.08|23106.08|10
1635001050000|2021-10-23 14:57:30|23226.27|23106.27|23226.58|23106.58|23227.79|23107.79|23226.22|23106.22|10
1635001060000|2021-10-23 14:57:40|23226.68|23106.68|23228.66|23108.66|23228.66|23108.66|23226.66|23106.66|10
1635001070000|2021-10-23 14:57:50|23229.2|23109.2|23229.68|23109.68|23229.68|23109.68|23229.2|23109.2|9
1635001080000|2021-10-23 14:58:00|23229.04|23109.04|23229.64|23109.64|23229.91|23109.91|23229.04|23109.04|9
1635001090000|2021-10-23 14:58:10|23229.62|23109.62|23231.16|23111.16|23231.16|23111.16|23229.62|23109.62|8
1635001100000|2021-10-23 14:58:20|23230.92|23110.92|23231.96|23111.96|23232.84|23112.84|23230.92|23110.92|10
1635001110000|2021-10-23 14:58:30|23231.89|23111.89|23230.25|23110.25|23232.4|23112.4|23230.25|23110.25|10
1635001120000|2021-10-23 14:58:40|23229.75|23109.75|23226.4|23106.4|23229.75|23109.75|23226.4|23106.4|10
1635001130000|2021-10-23 14:58:50|23226.16|23106.16|23219.17|23099.17|23226.16|23106.16|23219.17|23099.17|10
1635001140000|2021-10-23 14:59:00|23219.39|23099.39|23217.1|23097.1|23219.46|23099.46|23216.58|23096.58|10
1635001150000|2021-10-23 14:59:10|23217.46|23097.46|23211.73|23091.73|23217.46|23097.46|23211.73|23091.73|10
1635001160000|2021-10-23 14:59:20|23211.99|23091.99|23207.32|23087.32|23211.99|23091.99|23207.32|23087.32|10
1635001170000|2021-10-23 14:59:30|23206.87|23086.87|23204.38|23084.38|23206.87|23086.87|23204.3|23084.3|10
1635001180000|2021-10-23 14:59:40|23204.62|23084.62|23211.27|23091.27|23211.27|23091.27|23204.62|23084.62|10
1635001190000|2021-10-23 14:59:50|23212.89|23092.89|23218.41|23098.41|23218.43|23098.43|23212.89|23092.89|10
1635001200000|2021-10-23 15:00:00|23218.94|23098.94|23219.53|23099.53|23221.27|23101.27|23218.94|23098.94|10
1635001210000|2021-10-23 15:00:10|23217.96|23097.96|23219.35|23099.35|23219.35|23099.35|23216.46|23096.46|10
1635001220000|2021-10-23 15:00:20|23220.24|23100.24|23222.55|23102.55|23222.55|23102.55|23220.24|23100.24|10
1635001230000|2021-10-23 15:00:30|23222.14|23102.14|23224.7|23104.7|23224.7|23104.7|23221.78|23101.78|10
1635001240000|2021-10-23 15:00:40|23224.46|23104.46|23224.14|23104.14|23224.64|23104.64|23223.24|23103.24|9
1635001250000|2021-10-23 15:00:50|23223.88|23103.88|23226.75|23106.75|23226.75|23106.75|23223.88|23103.88|10
1635001260000|2021-10-23 15:01:00|23225.72|23105.72|23229.72|23109.72|23229.72|23109.72|23225.72|23105.72|10
1635001270000|2021-10-23 15:01:10|23228.44|23108.44|23228.52|23108.52|23228.84|23108.84|23228.34|23108.34|10
1635001280000|2021-10-23 15:01:20|23229|23109|23229.2|23109.2|23229.2|23109.2|23228.47|23108.47|9
1635001290000|2021-10-23 15:01:30|23229.04|23109.04|23229.89|23109.89|23232.54|23112.54|23229.04|23109.04|10
1635001300000|2021-10-23 15:01:40|23229.63|23109.63|23228.78|23108.78|23229.63|23109.63|23228.07|23108.07|10
1635001310000|2021-10-23 15:01:50|23228.71|23108.71|23227.28|23107.28|23228.71|23108.71|23226.63|23106.63|10
1635001320000|2021-10-23 15:02:00|23227.23|23107.23|23230.51|23110.51|23230.51|23110.51|23227.23|23107.23|10
1635001330000|2021-10-23 15:02:10|23231.71|23111.71|23232.89|23112.89|23233.56|23113.56|23231.71|23111.71|10
1635001340000|2021-10-23 15:02:20|23232.66|23112.66|23234.19|23114.19|23234.19|23114.19|23232.66|23112.66|6
1635001350000|2021-10-23 15:02:30|23234.3|23114.3|23232.09|23112.09|23234.3|23114.3|23232.09|23112.09|10
1635001360000|2021-10-23 15:02:40|23232.03|23112.03|23228.19|23108.19|23232.29|23112.29|23228.19|23108.19|10
1635001370000|2021-10-23 15:02:50|23228.4|23108.4|23228.2|23108.2|23229.17|23109.17|23227.93|23107.93|10
1635001380000|2021-10-23 15:03:00|23228.16|23108.16|23227.57|23107.57|23228.17|23108.17|23226.98|23106.98|10
1635001390000|2021-10-23 15:03:10|23227.48|23107.48|23229.77|23109.77|23229.77|23109.77|23227.28|23107.28|10
1635001400000|2021-10-23 15:03:20|23229.84|23109.84|23230.33|23110.33|23230.34|23110.34|23228.72|23108.72|10
1635001410000|2021-10-23 15:03:30|23229.98|23109.98|23231.85|23111.85|23231.85|23111.85|23229.98|23109.98|9
1635001420000|2021-10-23 15:03:40|23231.74|23111.74|23233.47|23113.47|23233.47|23113.47|23231.74|23111.74|9
1635001430000|2021-10-23 15:03:50|23233.59|23113.59|23236.08|23116.08|23236.08|23116.08|23233.59|23113.59|10
1635001440000|2021-10-23 15:04:00|23235.86|23115.86|23237.97|23117.97|23238.06|23118.06|23235.86|23115.86|10
1635001450000|2021-10-23 15:04:10|23238.18|23118.18|23240.26|23120.26|23240.26|23120.26|23237.98|23117.98|10
1635001460000|2021-10-23 15:04:20|23240.23|23120.23|23241.77|23121.77|23241.87|23121.87|23240.23|23120.23|10
1635001470000|2021-10-23 15:04:30|23242.71|23122.71|23249.72|23129.72|23249.81|23129.81|23242.5|23122.5|10
1635001480000|2021-10-23 15:04:40|23249.83|23129.83|23248.49|23128.49|23249.83|23129.83|23248.08|23128.08|10
1635001490000|2021-10-23 15:04:50|23248.18|23128.18|23249.81|23129.81|23249.81|23129.81|23247.47|23127.47|10
1635001500000|2021-10-23 15:05:00|23249.87|23129.87|23246.72|23126.72|23249.87|23129.87|23246.72|23126.72|10
1635001510000|2021-10-23 15:05:10|23246.9|23126.9|23248.18|23128.18|23248.52|23128.52|23246.86|23126.86|9
1635001520000|2021-10-23 15:05:20|23248.78|23128.78|23251.67|23131.67|23252.71|23132.71|23248.78|23128.78|9
1635001530000|2021-10-23 15:05:30|23251.71|23131.71|23253.47|23133.47|23253.47|23133.47|23251.71|23131.71|10
1635001540000|2021-10-23 15:05:40|23253.69|23133.69|23252.63|23132.63|23253.69|23133.69|23251.72|23131.72|10
1635001550000|2021-10-23 15:05:50|23252.53|23132.53|23251.63|23131.63|23252.53|23132.53|23250.44|23130.44|9
1635001560000|2021-10-23 15:06:00|23251.71|23131.71|23252.17|23132.17|23252.17|23132.17|23251|23131|10
1635001570000|2021-10-23 15:06:10|23253.22|23133.22|23256.12|23136.12|23256.12|23136.12|23253.22|23133.22|10
1635001580000|2021-10-23 15:06:20|23256.15|23136.15|23256.41|23136.41|23257.07|23137.07|23255.2|23135.2|10
1635001590000|2021-10-23 15:06:30|23256.2|23136.2|23255.21|23135.21|23256.25|23136.25|23253.99|23133.99|9
1635001600000|2021-10-23 15:06:40|23254.83|23134.83|23251.36|23131.36|23255.95|23135.95|23251.36|23131.36|10
1635001610000|2021-10-23 15:06:50|23250.99|23130.99|23249.02|23129.02|23251.23|23131.23|23249.02|23129.02|10
1635001620000|2021-10-23 15:07:00|23248.93|23128.93|23247.33|23127.33|23249.09|23129.09|23247.33|23127.33|9
1635001630000|2021-10-23 15:07:10|23247.09|23127.09|23242.25|23122.25|23247.32|23127.32|23242.25|23122.25|8
1635001640000|2021-10-23 15:07:20|23241.84|23121.84|23240.13|23120.13|23241.84|23121.84|23239.42|23119.42|10
1635001650000|2021-10-23 15:07:30|23241.2|23121.2|23242.24|23122.24|23242.49|23122.49|23241.2|23121.2|9
1635001660000|2021-10-23 15:07:40|23242.95|23122.95|23242.96|23122.96|23243.21|23123.21|23242.31|23122.31|10
1635001670000|2021-10-23 15:07:50|23243.45|23123.45|23242.84|23122.84|23243.89|23123.89|23242.82|23122.82|9
1635001680000|2021-10-23 15:08:00|23243.85|23123.85|23241.12|23121.12|23243.85|23123.85|23240.2|23120.2|10
1635001690000|2021-10-23 15:08:10|23241.2|23121.2|23241.86|23121.86|23242.29|23122.29|23241.2|23121.2|10
1635001700000|2021-10-23 15:08:20|23242.01|23122.01|23242.1|23122.1|23242.15|23122.15|23241.84|23121.84|10
1635001710000|2021-10-23 15:08:30|23242.16|23122.16|23241.56|23121.56|23242.31|23122.31|23241.46|23121.46|10
1635001720000|2021-10-23 15:08:40|23241.49|23121.49|23243.24|23123.24|23243.24|23123.24|23240.41|23120.41|10
1635001730000|2021-10-23 15:08:50|23244.01|23124.01|23248.12|23128.12|23248.12|23128.12|23243.86|23123.86|9
1635001740000|2021-10-23 15:09:00|23248.22|23128.22|23249.73|23129.73|23249.84|23129.84|23248.22|23128.22|10
1635001750000|2021-10-23 15:09:10|23249.81|23129.81|23251.92|23131.92|23251.92|23131.92|23249.5|23129.5|9
1635001760000|2021-10-23 15:09:20|23251.08|23131.08|23251.48|23131.48|23251.58|23131.58|23250.17|23130.17|9
1635001770000|2021-10-23 15:09:30|23251.53|23131.53|23252.04|23132.04|23252.12|23132.12|23251.48|23131.48|10
1635001780000|2021-10-23 15:09:40|23251.5|23131.5|23250.1|23130.1|23251.5|23131.5|23250.1|23130.1|8
1635001790000|2021-10-23 15:09:50|23250.42|23130.42|23251.52|23131.52|23251.61|23131.61|23250.42|23130.42|7
1635001800000|2021-10-23 15:10:00|23251.89|23131.89|23252.38|23132.38|23252.41|23132.41|23251.89|23131.89|7
1635001810000|2021-10-23 15:10:10|23252.16|23132.16|23253.44|23133.44|23253.44|23133.44|23252.16|23132.16|9
1635001820000|2021-10-23 15:10:20|23253.11|23133.11|23251.53|23131.53|23253.35|23133.35|23251.53|23131.53|10
1635001830000|2021-10-23 15:10:30|23251.57|23131.57|23249.44|23129.44|23251.57|23131.57|23249.29|23129.29|10
1635001840000|2021-10-23 15:10:40|23249.34|23129.34|23249.79|23129.79|23250.11|23130.11|23248.2|23128.2|9
1635001850000|2021-10-23 15:10:50|23250.11|23130.11|23248.64|23128.64|23250.22|23130.22|23248.64|23128.64|9
1635001860000|2021-10-23 15:11:00|23247.48|23127.48|23246.93|23126.93|23247.65|23127.65|23246.28|23126.28|9
1635001870000|2021-10-23 15:11:10|23246.82|23126.82|23248.4|23128.4|23248.4|23128.4|23246.82|23126.82|10
1635001880000|2021-10-23 15:11:20|23248.17|23128.17|23249.31|23129.31|23249.47|23129.47|23248.17|23128.17|7
1635001890000|2021-10-23 15:11:30|23249.23|23129.23|23249.15|23129.15|23249.41|23129.41|23248.97|23128.97|9
1635001900000|2021-10-23 15:11:40|23249.58|23129.58|23249|23129|23249.93|23129.93|23249|23129|9
1635001910000|2021-10-23 15:11:50|23248.85|23128.85|23252.84|23132.84|23252.84|23132.84|23248.85|23128.85|10
1635001920000|2021-10-23 15:12:00|23252.51|23132.51|23252.19|23132.19|23252.82|23132.82|23251.93|23131.93|10
1635001930000|2021-10-23 15:12:10|23252.24|23132.24|23252.82|23132.82|23252.88|23132.88|23252.24|23132.24|9
1635001940000|2021-10-23 15:12:20|23253.49|23133.49|23254.65|23134.65|23254.96|23134.96|23252.87|23132.87|9
1635001950000|2021-10-23 15:12:30|23254.66|23134.66|23255.67|23135.67|23255.67|23135.67|23254.38|23134.38|8
1635001960000|2021-10-23 15:12:40|23255.08|23135.08|23257.24|23137.24|23257.24|23137.24|23255.08|23135.08|10
1635001970000|2021-10-23 15:12:50|23257.54|23137.54|23260.26|23140.26|23260.6|23140.6|23257.54|23137.54|10
1635001980000|2021-10-23 15:13:00|23259.06|23139.06|23250.22|23130.22|23259.24|23139.24|23249.95|23129.95|10
1635001990000|2021-10-23 15:13:10|23249.69|23129.69|23246.82|23126.82|23249.69|23129.69|23246.62|23126.62|9
1635002000000|2021-10-23 15:13:20|23246.62|23126.62|23247.37|23127.37|23248.03|23128.03|23246.48|23126.48|10
1635002010000|2021-10-23 15:13:30|23247.49|23127.49|23246.99|23126.99|23248.11|23128.11|23246.99|23126.99|10
1635002020000|2021-10-23 15:13:40|23246.93|23126.93|23245.7|23125.7|23247.38|23127.38|23245.7|23125.7|10
1635002030000|2021-10-23 15:13:50|23245.67|23125.67|23242.08|23122.08|23245.83|23125.83|23242.01|23122.01|9
1635002040000|2021-10-23 15:14:00|23241.56|23121.56|23241.47|23121.47|23241.89|23121.89|23241.38|23121.38|10
1635002050000|2021-10-23 15:14:10|23242.46|23122.46|23242.16|23122.16|23242.72|23122.72|23242.16|23122.16|10
1635002060000|2021-10-23 15:14:20|23242.03|23122.03|23243.07|23123.07|23243.45|23123.45|23241.8|23121.8|10
1635002070000|2021-10-23 15:14:30|23243.33|23123.33|23241.06|23121.06|23243.33|23123.33|23240.93|23120.93|10
1635002080000|2021-10-23 15:14:40|23240.91|23120.91|23242.83|23122.83|23242.83|23122.83|23240.91|23120.91|10
1635002090000|2021-10-23 15:14:50|23243.47|23123.47|23246.13|23126.13|23246.13|23126.13|23243.47|23123.47|9
1635002100000|2021-10-23 15:15:00|23245.33|23125.33|23245.22|23125.22|23245.86|23125.86|23244.57|23124.57|10
1635002110000|2021-10-23 15:15:10|23245.08|23125.08|23246.12|23126.12|23246.41|23126.41|23244.79|23124.79|10
1635002120000|2021-10-23 15:15:20|23245.23|23125.23|23244.72|23124.72|23245.23|23125.23|23244.72|23124.72|7
1635002130000|2021-10-23 15:15:30|23244.53|23124.53|23244.44|23124.44|23245.48|23125.48|23244.44|23124.44|8
1635002140000|2021-10-23 15:15:40|23244.52|23124.52|23244.57|23124.57|23244.8|23124.8|23243.98|23123.98|10
1635002150000|2021-10-23 15:15:50|23244.37|23124.37|23244.58|23124.58|23245.38|23125.38|23244.25|23124.25|9
1635002160000|2021-10-23 15:16:00|23244.55|23124.55|23244.23|23124.23|23245.43|23125.43|23244.23|23124.23|8
1635002170000|2021-10-23 15:16:10|23244.48|23124.48|23245.76|23125.76|23245.98|23125.98|23244.41|23124.41|10
1635002180000|2021-10-23 15:16:20|23246.02|23126.02|23245.02|23125.02|23246.96|23126.96|23245.02|23125.02|9
1635002190000|2021-10-23 15:16:30|23244.49|23124.49|23242.06|23122.06|23244.81|23124.81|23241.57|23121.57|10
1635002200000|2021-10-23 15:16:40|23242.18|23122.18|23240.13|23120.13|23242.18|23122.18|23239.9|23119.9|10
1635002210000|2021-10-23 15:16:50|23240.6|23120.6|23240.03|23120.03|23241.38|23121.38|23240.03|23120.03|10
1635002220000|2021-10-23 15:17:00|23240.09|23120.09|23237.85|23117.85|23240.09|23120.09|23237.74|23117.74|10
1635002230000|2021-10-23 15:17:10|23238.14|23118.14|23239.47|23119.47|23240|23120|23238.13|23118.13|10
1635002240000|2021-10-23 15:17:20|23239.79|23119.79|23240.67|23120.67|23242.04|23122.04|23239.79|23119.79|10
1635002250000|2021-10-23 15:17:30|23240.83|23120.83|23242.4|23122.4|23242.4|23122.4|23240.24|23120.24|10
1635002260000|2021-10-23 15:17:40|23242.56|23122.56|23244.25|23124.25|23244.25|23124.25|23241.89|23121.89|9
1635002270000|2021-10-23 15:17:50|23244.56|23124.56|23247.87|23127.87|23247.87|23127.87|23244.3|23124.3|10
1635002280000|2021-10-23 15:18:00|23247.52|23127.52|23251.29|23131.29|23251.29|23131.29|23247.52|23127.52|10
1635002290000|2021-10-23 15:18:10|23251.55|23131.55|23256.71|23136.71|23256.71|23136.71|23251.55|23131.55|10
1635002300000|2021-10-23 15:18:20|23257.1|23137.1|23258.64|23138.64|23259.48|23139.48|23256.95|23136.95|10
1635002310000|2021-10-23 15:18:30|23259.02|23139.02|23258.79|23138.79|23259.02|23139.02|23256.55|23136.55|10
1635002320000|2021-10-23 15:18:40|23258.93|23138.93|23262.52|23142.52|23262.52|23142.52|23258.93|23138.93|10
1635002330000|2021-10-23 15:18:50|23262.57|23142.57|23262.92|23142.92|23263.43|23143.43|23261.79|23141.79|9
1635002340000|2021-10-23 15:19:00|23263.15|23143.15|23261.68|23141.68|23263.15|23143.15|23261.35|23141.35|10
1635002350000|2021-10-23 15:19:10|23262.16|23142.16|23261.42|23141.42|23262.16|23142.16|23260.14|23140.14|10
1635002360000|2021-10-23 15:19:20|23261.39|23141.39|23262.11|23142.11|23262.11|23142.11|23260.76|23140.76|10
1635002370000|2021-10-23 15:19:30|23262.22|23142.22|23263.16|23143.16|23263.74|23143.74|23262.22|23142.22|9
1635002380000|2021-10-23 15:19:40|23263.6|23143.6|23263.02|23143.02|23263.6|23143.6|23262.99|23142.99|10
1635002390000|2021-10-23 15:19:50|23262.28|23142.28|23263.99|23143.99|23263.99|23143.99|23261.82|23141.82|10
1635002400000|2021-10-23 15:20:00|23263.34|23143.34|23263.9|23143.9|23263.9|23143.9|23263.22|23143.22|10
1635002410000|2021-10-23 15:20:10|23264.01|23144.01|23265.39|23145.39|23265.39|23145.39|23263.54|23143.54|9
1635002420000|2021-10-23 15:20:20|23265.54|23145.54|23265.52|23145.52|23265.66|23145.66|23264.38|23144.38|8
1635002430000|2021-10-23 15:20:30|23265.95|23145.95|23266.18|23146.18|23266.56|23146.56|23265.95|23145.95|9
1635002440000|2021-10-23 15:20:40|23266.09|23146.09|23266.21|23146.21|23266.82|23146.82|23265.99|23145.99|9
1635002450000|2021-10-23 15:20:50|23266.73|23146.73|23267.24|23147.24|23268.01|23148.01|23266.73|23146.73|10
1635002460000|2021-10-23 15:21:00|23267.29|23147.29|23269.2|23149.2|23269.95|23149.95|23267.29|23147.29|9
1635002470000|2021-10-23 15:21:10|23269.32|23149.32|23270.31|23150.31|23271.72|23151.72|23269.32|23149.32|9
1635002480000|2021-10-23 15:21:20|23270.42|23150.42|23274.53|23154.53|23274.53|23154.53|23270.42|23150.42|9
1635002490000|2021-10-23 15:21:30|23275.24|23155.24|23277.43|23157.43|23277.43|23157.43|23275.16|23155.16|9
1635002500000|2021-10-23 15:21:40|23279.71|23159.71|23290.25|23170.25|23290.25|23170.25|23279.71|23159.71|10
1635002510000|2021-10-23 15:21:50|23291.11|23171.11|23294.38|23174.38|23294.38|23174.38|23290.38|23170.38|10
1635002520000|2021-10-23 15:22:00|23294.99|23174.99|23298.75|23178.75|23298.75|23178.75|23294.99|23174.99|10
1635002530000|2021-10-23 15:22:10|23299.11|23179.11|23302.21|23182.21|23302.21|23182.21|23299.11|23179.11|10
1635002540000|2021-10-23 15:22:20|23305.48|23185.48|23305.03|23185.03|23305.73|23185.73|23304.85|23184.85|10
1635002550000|2021-10-23 15:22:30|23305.76|23185.76|23309.19|23189.19|23309.27|23189.27|23305.76|23185.76|10
1635002560000|2021-10-23 15:22:40|23309.87|23189.87|23321.88|23201.88|23321.88|23201.88|23309.87|23189.87|10
1635002570000|2021-10-23 15:22:50|23318.7|23198.7|23320.89|23200.89|23320.89|23200.89|23315.79|23195.79|10
1635002580000|2021-10-23 15:23:00|23322.64|23202.64|23330.89|23210.89|23332|23212|23322.64|23202.64|10
1635002590000|2021-10-23 15:23:10|23331.37|23211.37|23332.77|23212.77|23335.56|23215.56|23331.37|23211.37|10
1635002600000|2021-10-23 15:23:20|23333.3|23213.3|23334.74|23214.74|23335.92|23215.92|23332.55|23212.55|10
1635002610000|2021-10-23 15:23:30|23336|23216|23344.74|23224.74|23346.76|23226.76|23335.63|23215.63|10
1635002620000|2021-10-23 15:23:40|23344.83|23224.83|23339.89|23219.89|23344.83|23224.83|23339.06|23219.06|10
1635002630000|2021-10-23 15:23:50|23339.93|23219.93|23340.62|23220.62|23340.73|23220.73|23339.53|23219.53|10
1635002640000|2021-10-23 15:24:00|23341.54|23221.54|23341.01|23221.01|23342.68|23222.68|23340.99|23220.99|10
1635002650000|2021-10-23 15:24:10|23340.94|23220.94|23340.75|23220.75|23342.63|23222.63|23339.71|23219.71|10
1635002660000|2021-10-23 15:24:20|23340.21|23220.21|23342.23|23222.23|23342.23|23222.23|23339.77|23219.77|10
1635002670000|2021-10-23 15:24:30|23346.32|23226.32|23354.96|23234.96|23354.96|23234.96|23345.69|23225.69|10
1635002680000|2021-10-23 15:24:40|23354.43|23234.43|23351.92|23231.92|23354.64|23234.64|23351.62|23231.62|10
1635002690000|2021-10-23 15:24:50|23352.03|23232.03|23348.26|23228.26|23352.03|23232.03|23348.26|23228.26|10
1635002700000|2021-10-23 15:25:00|23349.53|23229.53|23352.3|23232.3|23352.3|23232.3|23348.61|23228.61|10
1635002710000|2021-10-23 15:25:10|23353.57|23233.57|23355.17|23235.17|23355.17|23235.17|23353.24|23233.24|10
1635002720000|2021-10-23 15:25:20|23355.6|23235.6|23361.3|23241.3|23361.3|23241.3|23355.6|23235.6|9
1635002730000|2021-10-23 15:25:30|23362.23|23242.23|23367.42|23247.42|23367.42|23247.42|23362.23|23242.23|10
1635002740000|2021-10-23 15:25:40|23367.89|23247.89|23372.58|23252.58|23372.58|23252.58|23367.89|23247.89|10
1635002750000|2021-10-23 15:25:50|23373.17|23253.17|23377.14|23257.14|23377.14|23257.14|23373.17|23253.17|10
1635002760000|2021-10-23 15:26:00|23377.65|23257.65|23388.43|23268.43|23388.43|23268.43|23377.65|23257.65|9
1635002770000|2021-10-23 15:26:10|23389.49|23269.49|23393.95|23273.95|23394.38|23274.38|23389.49|23269.49|10
1635002780000|2021-10-23 15:26:20|23394.68|23274.68|23396.45|23276.45|23397.94|23277.94|23394.68|23274.68|10
1635002790000|2021-10-23 15:26:30|23396.87|23276.87|23390.84|23270.84|23396.87|23276.87|23390.39|23270.39|10
1635002800000|2021-10-23 15:26:40|23392.08|23272.08|23396.37|23276.37|23396.37|23276.37|23392.08|23272.08|10
1635002810000|2021-10-23 15:26:50|23397.35|23277.35|23403.79|23283.79|23403.79|23283.79|23397.03|23277.03|10
1635002820000|2021-10-23 15:27:00|23404.06|23284.06|23407.45|23287.45|23407.45|23287.45|23404.06|23284.06|10
1635002830000|2021-10-23 15:27:10|23407.14|23287.14|23409.71|23289.71|23409.71|23289.71|23407.14|23287.14|10
1635002840000|2021-10-23 15:27:20|23409.43|23289.43|23409.77|23289.77|23409.77|23289.77|23407.32|23287.32|10
1635002850000|2021-10-23 15:27:30|23409.82|23289.82|23408.33|23288.33|23410.05|23290.05|23407.72|23287.72|10
1635002860000|2021-10-23 15:27:40|23408.79|23288.79|23406.04|23286.04|23408.79|23288.79|23406.04|23286.04|10
1635002870000|2021-10-23 15:27:50|23407.27|23287.27|23416.82|23296.82|23416.82|23296.82|23407.27|23287.27|10
1635002880000|2021-10-23 15:28:00|23416.34|23296.34|23420.18|23300.18|23420.79|23300.79|23416.34|23296.34|10
1635002890000|2021-10-23 15:28:10|23420.55|23300.55|23421.17|23301.17|23421.43|23301.43|23420.52|23300.52|10
1635002900000|2021-10-23 15:28:20|23421.55|23301.55|23420.05|23300.05|23421.55|23301.55|23419.99|23299.99|10
1635002910000|2021-10-23 15:28:30|23420.24|23300.24|23424.61|23304.61|23424.61|23304.61|23419.73|23299.73|10
1635002920000|2021-10-23 15:28:40|23425.15|23305.15|23420.03|23300.03|23425.15|23305.15|23420.03|23300.03|10
1635002930000|2021-10-23 15:28:50|23419.38|23299.38|23418.67|23298.67|23420.68|23300.68|23418.11|23298.11|10
1635002940000|2021-10-23 15:29:00|23418.17|23298.17|23422.52|23302.52|23422.52|23302.52|23418.17|23298.17|10
1635002950000|2021-10-23 15:29:10|23423.22|23303.22|23419.88|23299.88|23423.74|23303.74|23419.88|23299.88|10
1635002960000|2021-10-23 15:29:20|23419.46|23299.46|23422.49|23302.49|23422.49|23302.49|23418.27|23298.27|10
1635002970000|2021-10-23 15:29:30|23422.35|23302.35|23424.3|23304.3|23425.1|23305.1|23422.35|23302.35|10
1635002980000|2021-10-23 15:29:40|23424.48|23304.48|23428.66|23308.66|23428.94|23308.94|23424.48|23304.48|10
1635002990000|2021-10-23 15:29:50|23428.5|23308.5|23432.31|23312.31|23432.76|23312.76|23428.5|23308.5|10
1635003000000|2021-10-23 15:30:00|23433.11|23313.11|23433.53|23313.53|23436.4|23316.4|23433.11|23313.11|10
1635003010000|2021-10-23 15:30:10|23435.55|23315.55|23437.68|23317.68|23438.03|23318.03|23434.91|23314.91|10
1635003020000|2021-10-23 15:30:20|23437.64|23317.64|23434.57|23314.57|23437.64|23317.64|23434.31|23314.31|10
1635003030000|2021-10-23 15:30:30|23433.93|23313.93|23434.06|23314.06|23434.06|23314.06|23432.91|23312.91|10
1635003040000|2021-10-23 15:30:40|23434.22|23314.22|23435.65|23315.65|23436.38|23316.38|23434.22|23314.22|10
1635003050000|2021-10-23 15:30:50|23435.44|23315.44|23436.93|23316.93|23436.93|23316.93|23435.44|23315.44|10
1635003060000|2021-10-23 15:31:00|23436.62|23316.62|23436.14|23316.14|23436.81|23316.81|23435.16|23315.16|10
1635003070000|2021-10-23 15:31:10|23436.49|23316.49|23437.36|23317.36|23437.36|23317.36|23436.49|23316.49|10
1635003080000|2021-10-23 15:31:20|23437.77|23317.77|23439.63|23319.63|23439.63|23319.63|23437.77|23317.77|10
1635003090000|2021-10-23 15:31:30|23439.8|23319.8|23445.88|23325.88|23445.88|23325.88|23439.8|23319.8|10
1635003100000|2021-10-23 15:31:40|23445.34|23325.34|23443.74|23323.74|23447.52|23327.52|23443.74|23323.74|10
1635003110000|2021-10-23 15:31:50|23443.26|23323.26|23443.85|23323.85|23444.55|23324.55|23442.33|23322.33|10
1635003120000|2021-10-23 15:32:00|23444.02|23324.02|23445.54|23325.54|23446.18|23326.18|23443.95|23323.95|10
1635003130000|2021-10-23 15:32:10|23444.59|23324.59|23443.39|23323.39|23445.94|23325.94|23443.08|23323.08|10
1635003140000|2021-10-23 15:32:20|23443.48|23323.48|23440.17|23320.17|23443.48|23323.48|23440.17|23320.17|10
1635003150000|2021-10-23 15:32:30|23439.92|23319.92|23439.05|23319.05|23440.83|23320.83|23438.06|23318.06|9
1635003160000|2021-10-23 15:32:40|23438.98|23318.98|23433.98|23313.98|23438.98|23318.98|23433.98|23313.98|10
1635003170000|2021-10-23 15:32:50|23434.08|23314.08|23433.19|23313.19|23434.21|23314.21|23433.19|23313.19|9
1635003180000|2021-10-23 15:33:00|23432.03|23312.03|23432.59|23312.59|23432.59|23312.59|23431.47|23311.47|10
1635003190000|2021-10-23 15:33:10|23432.09|23312.09|23433.34|23313.34|23433.43|23313.43|23432.09|23312.09|9
1635003200000|2021-10-23 15:33:20|23433.05|23313.05|23431.35|23311.35|23433.44|23313.44|23431.34|23311.34|10
1635003210000|2021-10-23 15:33:30|23431.17|23311.17|23435.07|23315.07|23435.07|23315.07|23431.17|23311.17|10
1635003220000|2021-10-23 15:33:40|23435.77|23315.77|23436.09|23316.09|23436.61|23316.61|23435.71|23315.71|10
1635003230000|2021-10-23 15:33:50|23436.52|23316.52|23435.3|23315.3|23436.52|23316.52|23434.71|23314.71|10
1635003240000|2021-10-23 15:34:00|23435.43|23315.43|23436.68|23316.68|23436.88|23316.88|23435.3|23315.3|9
1635003250000|2021-10-23 15:34:10|23436.48|23316.48|23437.19|23317.19|23437.33|23317.33|23436.48|23316.48|10
1635003260000|2021-10-23 15:34:20|23437.01|23317.01|23434.55|23314.55|23437.6|23317.6|23434.55|23314.55|9
1635003270000|2021-10-23 15:34:30|23434.7|23314.7|23433.67|23313.67|23434.7|23314.7|23432.93|23312.93|9
1635003280000|2021-10-23 15:34:40|23434.54|23314.54|23428.88|23308.88|23434.54|23314.54|23428.88|23308.88|10
1635003290000|2021-10-23 15:34:50|23428.56|23308.56|23428.94|23308.94|23429.05|23309.05|23428.06|23308.06|10
1635003300000|2021-10-23 15:35:00|23428.14|23308.14|23428.68|23308.68|23428.68|23308.68|23427.81|23307.81|10
1635003310000|2021-10-23 15:35:10|23428.71|23308.71|23428.1|23308.1|23429.78|23309.78|23428.1|23308.1|9
1635003320000|2021-10-23 15:35:20|23426.5|23306.5|23425.92|23305.92|23426.51|23306.51|23425.36|23305.36|10
1635003330000|2021-10-23 15:35:30|23427.06|23307.06|23424.28|23304.28|23427.06|23307.06|23424.17|23304.17|10
1635003340000|2021-10-23 15:35:40|23423.83|23303.83|23423.15|23303.15|23424.12|23304.12|23422.52|23302.52|10
1635003350000|2021-10-23 15:35:50|23422.71|23302.71|23421.67|23301.67|23422.71|23302.71|23421.01|23301.01|10
1635003360000|2021-10-23 15:36:00|23421.71|23301.71|23423.74|23303.74|23423.74|23303.74|23421.66|23301.66|9
1635003370000|2021-10-23 15:36:10|23422.44|23302.44|23422.16|23302.16|23422.56|23302.56|23421.77|23301.77|10
1635003380000|2021-10-23 15:36:20|23416.56|23296.56|23414.16|23294.16|23416.56|23296.56|23413.55|23293.55|10
1635003390000|2021-10-23 15:36:30|23413.84|23293.84|23412.52|23292.52|23413.84|23293.84|23412.52|23292.52|10
1635003400000|2021-10-23 15:36:40|23412.73|23292.73|23401.99|23281.99|23413.38|23293.38|23401.93|23281.93|10
1635003410000|2021-10-23 15:36:50|23401.9|23281.9|23400.67|23280.67|23402.41|23282.41|23400.51|23280.51|10
1635003420000|2021-10-23 15:37:00|23401.08|23281.08|23403.29|23283.29|23403.29|23283.29|23401|23281|9
1635003430000|2021-10-23 15:37:10|23403.22|23283.22|23402.77|23282.77|23403.95|23283.95|23402.76|23282.76|8
1635003440000|2021-10-23 15:37:20|23402.61|23282.61|23404.11|23284.11|23405.51|23285.51|23402.61|23282.61|10
1635003450000|2021-10-23 15:37:30|23404.36|23284.36|23402.84|23282.84|23404.44|23284.44|23402.21|23282.21|10
1635003460000|2021-10-23 15:37:40|23399.2|23279.2|23400.24|23280.24|23400.24|23280.24|23399.11|23279.11|9
1635003470000|2021-10-23 15:37:50|23399.82|23279.82|23398.04|23278.04|23399.96|23279.96|23397.35|23277.35|10
1635003480000|2021-10-23 15:38:00|23397.96|23277.96|23397.43|23277.43|23399.29|23279.29|23397.4|23277.4|10
1635003490000|2021-10-23 15:38:10|23398.13|23278.13|23395.5|23275.5|23398.13|23278.13|23395.27|23275.27|10
1635003500000|2021-10-23 15:38:20|23395.38|23275.38|23396.68|23276.68|23398.41|23278.41|23395.38|23275.38|10
1635003510000|2021-10-23 15:38:30|23397.03|23277.03|23390.01|23270.01|23397.03|23277.03|23390.01|23270.01|10
1635003520000|2021-10-23 15:38:40|23390.35|23270.35|23385.82|23265.82|23390.35|23270.35|23385.6|23265.6|10
1635003530000|2021-10-23 15:38:50|23384.98|23264.98|23382.47|23262.47|23385.41|23265.41|23382.32|23262.32|10
1635003540000|2021-10-23 15:39:00|23382.67|23262.67|23383.43|23263.43|23383.73|23263.73|23381.94|23261.94|10
1635003550000|2021-10-23 15:39:10|23383.29|23263.29|23382.58|23262.58|23385.94|23265.94|23381.37|23261.37|10
1635003560000|2021-10-23 15:39:20|23382.24|23262.24|23382.89|23262.89|23383.36|23263.36|23381.77|23261.77|10
1635003570000|2021-10-23 15:39:30|23382.85|23262.85|23383.29|23263.29|23383.56|23263.56|23382.68|23262.68|10
1635003580000|2021-10-23 15:39:40|23383.14|23263.14|23384.25|23264.25|23384.25|23264.25|23382.36|23262.36|10
1635003590000|2021-10-23 15:39:50|23384.38|23264.38|23386.64|23266.64|23386.64|23266.64|23384.38|23264.38|10
1635003600000|2021-10-23 15:40:00|23386.78|23266.78|23387|23267|23387.71|23267.71|23386.29|23266.29|10
1635003610000|2021-10-23 15:40:10|23387.42|23267.42|23387.31|23267.31|23388.14|23268.14|23387.02|23267.02|10
1635003620000|2021-10-23 15:40:20|23388.17|23268.17|23387.76|23267.76|23389.02|23269.02|23387.76|23267.76|10
1635003630000|2021-10-23 15:40:30|23388.2|23268.2|23386.32|23266.32|23388.2|23268.2|23386.32|23266.32|10
1635003640000|2021-10-23 15:40:40|23387.44|23267.44|23386.37|23266.37|23387.71|23267.71|23385.61|23265.61|9
1635003650000|2021-10-23 15:40:50|23386.53|23266.53|23384.36|23264.36|23386.53|23266.53|23384.36|23264.36|9
1635003660000|2021-10-23 15:41:00|23385.49|23265.49|23378.33|23258.33|23385.49|23265.49|23378.33|23258.33|10
1635003670000|2021-10-23 15:41:10|23377.01|23257.01|23366.87|23246.87|23377.01|23257.01|23366.87|23246.87|10
1635003680000|2021-10-23 15:41:20|23366.82|23246.82|23364.49|23244.49|23366.82|23246.82|23364.49|23244.49|10
1635003690000|2021-10-23 15:41:30|23363.68|23243.68|23359.73|23239.73|23363.68|23243.68|23359.73|23239.73|10
1635003700000|2021-10-23 15:41:40|23359.65|23239.65|23354.23|23234.23|23359.65|23239.65|23354.23|23234.23|10
1635003710000|2021-10-23 15:41:50|23354.32|23234.32|23353.18|23233.18|23355.11|23235.11|23353.18|23233.18|9
1635003720000|2021-10-23 15:42:00|23351.45|23231.45|23353.37|23233.37|23353.37|23233.37|23351.45|23231.45|10
1635003730000|2021-10-23 15:42:10|23353.04|23233.04|23351.26|23231.26|23353.04|23233.04|23350.76|23230.76|10
1635003740000|2021-10-23 15:42:20|23351.88|23231.88|23345.71|23225.71|23351.88|23231.88|23345.71|23225.71|10
1635003750000|2021-10-23 15:42:30|23345.44|23225.44|23339.39|23219.39|23345.44|23225.44|23339.39|23219.39|10
1635003760000|2021-10-23 15:42:40|23337.7|23217.7|23335.02|23215.02|23338.13|23218.13|23335.02|23215.02|10
1635003770000|2021-10-23 15:42:50|23334.42|23214.42|23333.58|23213.58|23334.5|23214.5|23333.34|23213.34|9
1635003780000|2021-10-23 15:43:00|23334.45|23214.45|23335.24|23215.24|23336.77|23216.77|23334.32|23214.32|10
1635003790000|2021-10-23 15:43:10|23334.91|23214.91|23323.83|23203.83|23334.91|23214.91|23323.83|23203.83|10
1635003800000|2021-10-23 15:43:20|23324.24|23204.24|23322.61|23202.61|23324.78|23204.78|23322.41|23202.41|10
1635003810000|2021-10-23 15:43:30|23323.04|23203.04|23316.59|23196.59|23323.04|23203.04|23316.28|23196.28|10
1635003820000|2021-10-23 15:43:40|23315.53|23195.53|23309.8|23189.8|23315.53|23195.53|23309.8|23189.8|10
1635003830000|2021-10-23 15:43:50|23309.57|23189.57|23303.23|23183.23|23309.57|23189.57|23303.23|23183.23|10
1635003840000|2021-10-23 15:44:00|23301.01|23181.01|23298.08|23178.08|23301.01|23181.01|23296.95|23176.95|10
1635003850000|2021-10-23 15:44:10|23297.83|23177.83|23301.57|23181.57|23301.57|23181.57|23297.83|23177.83|10
1635003860000|2021-10-23 15:44:20|23302.74|23182.74|23303.33|23183.33|23303.82|23183.82|23302.12|23182.12|9
1635003870000|2021-10-23 15:44:30|23302.54|23182.54|23304.17|23184.17|23304.37|23184.37|23302.54|23182.54|10
1635003880000|2021-10-23 15:44:40|23304.31|23184.31|23302.94|23182.94|23304.31|23184.31|23301.61|23181.61|10
1635003890000|2021-10-23 15:44:50|23303.58|23183.58|23297.98|23177.98|23303.58|23183.58|23297.98|23177.98|10
1635003900000|2021-10-23 15:45:00|23296.57|23176.57|23278.65|23158.65|23296.57|23176.57|23278.1|23158.1|10
1635003910000|2021-10-23 15:45:10|23279.2|23159.2|23277.68|23157.68|23279.2|23159.2|23277.1|23157.1|10
1635003920000|2021-10-23 15:45:20|23275.1|23155.1|23278.1|23158.1|23278.1|23158.1|23273.62|23153.62|10
1635003930000|2021-10-23 15:45:30|23278.8|23158.8|23289.9|23169.9|23290.27|23170.27|23278.8|23158.8|10
1635003940000|2021-10-23 15:45:40|23290.72|23170.72|23290.23|23170.23|23294.32|23174.32|23290.23|23170.23|10
1635003950000|2021-10-23 15:45:50|23289.56|23169.56|23279.41|23159.41|23289.56|23169.56|23279.41|23159.41|10
1635003960000|2021-10-23 15:46:00|23279.73|23159.73|23244.3|23124.3|23279.73|23159.73|23244.3|23124.3|10
1635003970000|2021-10-23 15:46:10|23244.02|23124.02|23208.42|23088.42|23244.02|23124.02|23208.42|23088.42|10
1635003980000|2021-10-23 15:46:20|23209.55|23089.55|23205.84|23085.84|23209.55|23089.55|23202.37|23082.37|10
1635003990000|2021-10-23 15:46:30|23207.06|23087.06|23203.85|23083.85|23207.09|23087.09|23203.85|23083.85|10
1635004000000|2021-10-23 15:46:40|23206.18|23086.18|23215.94|23095.94|23215.94|23095.94|23206.18|23086.18|10
1635004010000|2021-10-23 15:46:50|23216.58|23096.58|23219.19|23099.19|23219.19|23099.19|23216.58|23096.58|10
1635004020000|2021-10-23 15:47:00|23219.42|23099.42|23228.37|23108.37|23228.37|23108.37|23219.42|23099.42|10
1635004030000|2021-10-23 15:47:10|23228.12|23108.12|23246.44|23126.44|23246.53|23126.53|23228.12|23108.12|10
1635004040000|2021-10-23 15:47:20|23244.99|23124.99|23251.78|23131.78|23251.78|23131.78|23244.99|23124.99|10
1635004050000|2021-10-23 15:47:30|23253.05|23133.05|23257.01|23137.01|23257.01|23137.01|23250.34|23130.34|10
1635004060000|2021-10-23 15:47:40|23255.66|23135.66|23271.41|23151.41|23271.41|23151.41|23255.66|23135.66|10
1635004070000|2021-10-23 15:47:50|23273.44|23153.44|23273.1|23153.1|23275.86|23155.86|23273.1|23153.1|10
1635004080000|2021-10-23 15:48:00|23272.72|23152.72|23270.18|23150.18|23272.72|23152.72|23268.9|23148.9|10
1635004090000|2021-10-23 15:48:10|23271.09|23151.09|23278.58|23158.58|23278.58|23158.58|23271.09|23151.09|10
1635004100000|2021-10-23 15:48:20|23279.17|23159.17|23285.39|23165.39|23286.41|23166.41|23279.17|23159.17|10
1635004110000|2021-10-23 15:48:30|23285.22|23165.22|23287.38|23167.38|23289.45|23169.45|23285.22|23165.22|9
1635004120000|2021-10-23 15:48:40|23286.62|23166.62|23293.65|23173.65|23293.74|23173.74|23286.62|23166.62|10
1635004130000|2021-10-23 15:48:50|23294.05|23174.05|23300.5|23180.5|23300.5|23180.5|23294.05|23174.05|10
1635004140000|2021-10-23 15:49:00|23300.84|23180.84|23314.34|23194.34|23314.34|23194.34|23300.84|23180.84|10
1635004150000|2021-10-23 15:49:10|23314.56|23194.56|23330.95|23210.95|23330.95|23210.95|23314.56|23194.56|10
1635004160000|2021-10-23 15:49:20|23332.25|23212.25|23344.92|23224.92|23344.92|23224.92|23332.22|23212.22|10
1635004170000|2021-10-23 15:49:30|23344.97|23224.97|23351.32|23231.32|23351.32|23231.32|23344.35|23224.35|10
1635004180000|2021-10-23 15:49:40|23354.51|23234.51|23365.6|23245.6|23365.6|23245.6|23354.51|23234.51|10
1635004190000|2021-10-23 15:49:50|23367.6|23247.6|23381.05|23261.05|23381.05|23261.05|23367.6|23247.6|10
1635004200000|2021-10-23 15:50:00|23380.33|23260.33|23404.26|23284.26|23404.26|23284.26|23380.33|23260.33|10
1635004210000|2021-10-23 15:50:10|23405.13|23285.13|23403.93|23283.93|23409.8|23289.8|23403.93|23283.93|10
1635004220000|2021-10-23 15:50:20|23403.25|23283.25|23390.33|23270.33|23403.25|23283.25|23390.33|23270.33|10
1635004230000|2021-10-23 15:50:30|23388.82|23268.82|23394.94|23274.94|23394.94|23274.94|23385.67|23265.67|10
1635004240000|2021-10-23 15:50:40|23394.78|23274.78|23396.55|23276.55|23397.35|23277.35|23394.59|23274.59|10
1635004250000|2021-10-23 15:50:50|23397.01|23277.01|23396.32|23276.32|23397.97|23277.97|23396.32|23276.32|10
1635004260000|2021-10-23 15:51:00|23396.08|23276.08|23396.49|23276.49|23397.71|23277.71|23395.83|23275.83|10
1635004270000|2021-10-23 15:51:10|23396.83|23276.83|23386.35|23266.35|23396.83|23276.83|23386.32|23266.32|10
1635004280000|2021-10-23 15:51:20|23386.88|23266.88|23385.55|23265.55|23387.47|23267.47|23385.55|23265.55|10
1635004290000|2021-10-23 15:51:30|23386.33|23266.33|23388.39|23268.39|23388.55|23268.55|23385.6|23265.6|10
1635004300000|2021-10-23 15:51:40|23388.48|23268.48|23390.23|23270.23|23390.88|23270.88|23388.48|23268.48|10
1635004310000|2021-10-23 15:51:50|23389.37|23269.37|23388.8|23268.8|23390.01|23270.01|23387.79|23267.79|10
1635004320000|2021-10-23 15:52:00|23389.2|23269.2|23401.98|23281.98|23401.98|23281.98|23389.2|23269.2|10
1635004330000|2021-10-23 15:52:10|23403.63|23283.63|23410.66|23290.66|23410.66|23290.66|23403.53|23283.53|10
1635004340000|2021-10-23 15:52:20|23410.59|23290.59|23409.77|23289.77|23411.21|23291.21|23409.54|23289.54|10
1635004350000|2021-10-23 15:52:30|23411.95|23291.95|23408.17|23288.17|23411.95|23291.95|23408.17|23288.17|10
1635004360000|2021-10-23 15:52:40|23408.42|23288.42|23405.88|23285.88|23408.42|23288.42|23405.43|23285.43|10
1635004370000|2021-10-23 15:52:50|23405.92|23285.92|23403|23283|23405.92|23285.92|23400.62|23280.62|10
1635004380000|2021-10-23 15:53:00|23402.64|23282.64|23396.47|23276.47|23402.64|23282.64|23396.47|23276.47|10
1635004390000|2021-10-23 15:53:10|23396.37|23276.37|23393.12|23273.12|23396.79|23276.79|23392.97|23272.97|10
1635004400000|2021-10-23 15:53:20|23392.23|23272.23|23385.98|23265.98|23392.23|23272.23|23385.48|23265.48|10
1635004410000|2021-10-23 15:53:30|23386.22|23266.22|23389.98|23269.98|23389.98|23269.98|23386.22|23266.22|9
1635004420000|2021-10-23 15:53:40|23391|23271|23394.64|23274.64|23394.72|23274.72|23391|23271|10
1635004430000|2021-10-23 15:53:50|23395.02|23275.02|23394|23274|23396.24|23276.24|23394|23274|10
1635004440000|2021-10-23 15:54:00|23394.24|23274.24|23391.07|23271.07|23394.24|23274.24|23391.07|23271.07|10
1635004450000|2021-10-23 15:54:10|23390.12|23270.12|23391.52|23271.52|23391.52|23271.52|23389.25|23269.25|10
1635004460000|2021-10-23 15:54:20|23390.6|23270.6|23380.46|23260.46|23390.6|23270.6|23380.46|23260.46|9
1635004470000|2021-10-23 15:54:30|23380.2|23260.2|23380.76|23260.76|23381.53|23261.53|23379.95|23259.95|10
1635004480000|2021-10-23 15:54:40|23381.19|23261.19|23376.52|23256.52|23381.19|23261.19|23376.52|23256.52|10
1635004490000|2021-10-23 15:54:50|23376.87|23256.87|23372.97|23252.97|23376.99|23256.99|23372.46|23252.46|10
1635004500000|2021-10-23 15:55:00|23373.17|23253.17|23373.09|23253.09|23373.27|23253.27|23371.44|23251.44|10
1635004510000|2021-10-23 15:55:10|23373.61|23253.61|23374.79|23254.79|23374.89|23254.89|23371.82|23251.82|10
1635004520000|2021-10-23 15:55:20|23374.44|23254.44|23374.16|23254.16|23375.14|23255.14|23373.6|23253.6|10
1635004530000|2021-10-23 15:55:30|23374.91|23254.91|23371.51|23251.51|23374.91|23254.91|23371.51|23251.51|10
1635004540000|2021-10-23 15:55:40|23370.94|23250.94|23367.64|23247.64|23370.94|23250.94|23367.64|23247.64|10
1635004550000|2021-10-23 15:55:50|23367.43|23247.43|23365.66|23245.66|23367.43|23247.43|23365.66|23245.66|10
1635004560000|2021-10-23 15:56:00|23365.61|23245.61|23363.4|23243.4|23366.27|23246.27|23363.33|23243.33|10
1635004570000|2021-10-23 15:56:10|23363.68|23243.68|23357.94|23237.94|23363.68|23243.68|23357.94|23237.94|9
1635004580000|2021-10-23 15:56:20|23359.64|23239.64|23360.89|23240.89|23360.89|23240.89|23358.84|23238.84|10
1635004590000|2021-10-23 15:56:30|23359.05|23239.05|23360.86|23240.86|23361.57|23241.57|23359.05|23239.05|10
1635004600000|2021-10-23 15:56:40|23361.07|23241.07|23362.09|23242.09|23362.62|23242.62|23361.07|23241.07|10
1635004610000|2021-10-23 15:56:50|23361.84|23241.84|23361.67|23241.67|23362.1|23242.1|23360.99|23240.99|10
1635004620000|2021-10-23 15:57:00|23362.53|23242.53|23373.91|23253.91|23373.91|23253.91|23362.53|23242.53|10
1635004630000|2021-10-23 15:57:10|23374.49|23254.49|23382.56|23262.56|23382.56|23262.56|23374.49|23254.49|10
1635004640000|2021-10-23 15:57:20|23380.74|23260.74|23378.82|23258.82|23381.34|23261.34|23378.66|23258.66|10
1635004650000|2021-10-23 15:57:30|23378.77|23258.77|23375.59|23255.59|23378.77|23258.77|23375.31|23255.31|9
1635004660000|2021-10-23 15:57:40|23376.58|23256.58|23377.64|23257.64|23378.71|23258.71|23376.04|23256.04|10
1635004670000|2021-10-23 15:57:50|23377.52|23257.52|23381.42|23261.42|23381.42|23261.42|23377.42|23257.42|10
1635004680000|2021-10-23 15:58:00|23380.36|23260.36|23379.51|23259.51|23380.53|23260.53|23378.4|23258.4|8
1635004690000|2021-10-23 15:58:10|23379.3|23259.3|23381.54|23261.54|23381.54|23261.54|23379.02|23259.02|10
1635004700000|2021-10-23 15:58:20|23382.21|23262.21|23382.31|23262.31|23383.5|23263.5|23382.21|23262.21|10
1635004710000|2021-10-23 15:58:30|23381.4|23261.4|23381.57|23261.57|23382.05|23262.05|23380.85|23260.85|10
1635004720000|2021-10-23 15:58:40|23381.65|23261.65|23380.81|23260.81|23382.6|23262.6|23380.81|23260.81|10
1635004730000|2021-10-23 15:58:50|23381.11|23261.11|23385.91|23265.91|23385.91|23265.91|23380.69|23260.69|10
1635004740000|2021-10-23 15:59:00|23385.9|23265.9|23391.03|23271.03|23391.03|23271.03|23385.67|23265.67|10
1635004750000|2021-10-23 15:59:10|23391.94|23271.94|23395.26|23275.26|23396.63|23276.63|23391.87|23271.87|10
1635004760000|2021-10-23 15:59:20|23395.35|23275.35|23397.7|23277.7|23398.25|23278.25|23395.35|23275.35|9
1635004770000|2021-10-23 15:59:30|23398.45|23278.45|23397.91|23277.91|23398.89|23278.89|23397.89|23277.89|10
1635004780000|2021-10-23 15:59:40|23397.9|23277.9|23398.62|23278.62|23399.03|23279.03|23397.9|23277.9|10
1635004790000|2021-10-23 15:59:50|23398.61|23278.61|23404.88|23284.88|23404.88|23284.88|23398.48|23278.48|10
1635004800000|2021-10-23 16:00:00|23405.36|23285.36|23416.92|23296.92|23416.92|23296.92|23405.36|23285.36|10
1635004810000|2021-10-23 16:00:10|23417.34|23297.34|23420|23300|23420|23300|23417.16|23297.16|9
1635004820000|2021-10-23 16:00:20|23419.97|23299.97|23418.35|23298.35|23420.64|23300.64|23418.35|23298.35|10
1635004830000|2021-10-23 16:00:30|23417.9|23297.9|23417.59|23297.59|23418.3|23298.3|23416.24|23296.24|10
1635004840000|2021-10-23 16:00:40|23418.63|23298.63|23419.73|23299.73|23419.73|23299.73|23416.87|23296.87|10
1635004850000|2021-10-23 16:00:50|23419.43|23299.43|23419.62|23299.62|23421.79|23301.79|23419.43|23299.43|10
1635004860000|2021-10-23 16:01:00|23419.44|23299.44|23422.74|23302.74|23423.01|23303.01|23419.44|23299.44|10
1635004870000|2021-10-23 16:01:10|23423.4|23303.4|23419.8|23299.8|23423.4|23303.4|23419.03|23299.03|10
1635004880000|2021-10-23 16:01:20|23419.52|23299.52|23419.1|23299.1|23420.61|23300.61|23418.58|23298.58|10
1635004890000|2021-10-23 16:01:30|23419.15|23299.15|23422.88|23302.88|23423.14|23303.14|23419.15|23299.15|10
1635004900000|2021-10-23 16:01:40|23423.72|23303.72|23421.83|23301.83|23423.96|23303.96|23421.83|23301.83|10
1635004910000|2021-10-23 16:01:50|23420.92|23300.92|23418.87|23298.87|23421.07|23301.07|23418.66|23298.66|10
1635004920000|2021-10-23 16:02:00|23418.48|23298.48|23413.27|23293.27|23418.48|23298.48|23413.27|23293.27|10
1635004930000|2021-10-23 16:02:10|23413.62|23293.62|23408.35|23288.35|23413.62|23293.62|23408.35|23288.35|10
1635004940000|2021-10-23 16:02:20|23409.25|23289.25|23407.49|23287.49|23409.74|23289.74|23407.49|23287.49|9
1635004950000|2021-10-23 16:02:30|23408.85|23288.85|23415.96|23295.96|23415.96|23295.96|23407.52|23287.52|10
1635004960000|2021-10-23 16:02:40|23419.99|23299.99|23437.5|23317.5|23437.5|23317.5|23418.68|23298.68|10
1635004970000|2021-10-23 16:02:50|23436.32|23316.32|23456.66|23336.66|23456.66|23336.66|23436.32|23316.32|10
1635004980000|2021-10-23 16:03:00|23458.72|23338.72|23469.97|23349.97|23469.97|23349.97|23458.72|23338.72|10
1635004990000|2021-10-23 16:03:10|23472.35|23352.35|23481.96|23361.96|23481.96|23361.96|23472.35|23352.35|10
1635005000000|2021-10-23 16:03:20|23482.61|23362.61|23492.59|23372.59|23492.59|23372.59|23482.61|23362.61|10
1635005010000|2021-10-23 16:03:30|23494.07|23374.07|23490.39|23370.39|23495.24|23375.24|23489.68|23369.68|10
1635005020000|2021-10-23 16:03:40|23491.67|23371.67|23501.33|23381.33|23501.33|23381.33|23491.51|23371.51|10
1635005030000|2021-10-23 16:03:50|23501.05|23381.05|23506.22|23386.22|23507.8|23387.8|23501.05|23381.05|10
1635005040000|2021-10-23 16:04:00|23506.16|23386.16|23507.56|23387.56|23508.99|23388.99|23505.36|23385.36|10
1635005050000|2021-10-23 16:04:10|23508.52|23388.52|23502.36|23382.36|23508.95|23388.95|23501.03|23381.03|10
1635005060000|2021-10-23 16:04:20|23502.71|23382.71|23499.16|23379.16|23504.42|23384.42|23499.16|23379.16|10
1635005070000|2021-10-23 16:04:30|23497.9|23377.9|23486.13|23366.13|23497.9|23377.9|23486.13|23366.13|10
1635005080000|2021-10-23 16:04:40|23485.79|23365.79|23481.65|23361.65|23485.79|23365.79|23479.54|23359.54|10
1635005090000|2021-10-23 16:04:50|23482.56|23362.56|23470.96|23350.96|23482.56|23362.56|23470.96|23350.96|10
1635005100000|2021-10-23 16:05:00|23471.36|23351.36|23465.47|23345.47|23471.36|23351.36|23465.47|23345.47|10
1635005110000|2021-10-23 16:05:10|23465.05|23345.05|23470.32|23350.32|23470.32|23350.32|23465.05|23345.05|9
1635005120000|2021-10-23 16:05:20|23471.1|23351.1|23465.95|23345.95|23471.1|23351.1|23465.52|23345.52|10
1635005130000|2021-10-23 16:05:30|23467.55|23347.55|23467.53|23347.53|23468.23|23348.23|23465.85|23345.85|10
1635005140000|2021-10-23 16:05:40|23467.49|23347.49|23455.67|23335.67|23467.49|23347.49|23455.67|23335.67|10
1635005150000|2021-10-23 16:05:50|23454.62|23334.62|23449.93|23329.93|23455.09|23335.09|23449.93|23329.93|10
1635005160000|2021-10-23 16:06:00|23449.92|23329.92|23438.47|23318.47|23449.92|23329.92|23438.47|23318.47|10
1635005170000|2021-10-23 16:06:10|23438.36|23318.36|23434.35|23314.35|23438.36|23318.36|23433.51|23313.51|10
1635005180000|2021-10-23 16:06:20|23432.89|23312.89|23430.77|23310.77|23432.89|23312.89|23430.51|23310.51|10
1635005190000|2021-10-23 16:06:30|23431.12|23311.12|23431.71|23311.71|23432.65|23312.65|23430.99|23310.99|9
1635005200000|2021-10-23 16:06:40|23432|23312|23430.8|23310.8|23432.05|23312.05|23430.18|23310.18|10
1635005210000|2021-10-23 16:06:50|23431.57|23311.57|23425.64|23305.64|23431.57|23311.57|23425.64|23305.64|9
1635005220000|2021-10-23 16:07:00|23425.37|23305.37|23424.56|23304.56|23426.08|23306.08|23424.22|23304.22|10
1635005230000|2021-10-23 16:07:10|23424.49|23304.49|23421.33|23301.33|23424.56|23304.56|23421.33|23301.33|10
1635005240000|2021-10-23 16:07:20|23420.81|23300.81|23419.12|23299.12|23420.86|23300.86|23418.68|23298.68|10
1635005250000|2021-10-23 16:07:30|23420.6|23300.6|23421|23301|23421.29|23301.29|23419.49|23299.49|10
1635005260000|2021-10-23 16:07:40|23421.05|23301.05|23423.22|23303.22|23423.22|23303.22|23421.04|23301.04|10
1635005270000|2021-10-23 16:07:50|23423.71|23303.71|23424.93|23304.93|23425.73|23305.73|23423.71|23303.71|10
1635005280000|2021-10-23 16:08:00|23424.91|23304.91|23426.62|23306.62|23426.62|23306.62|23424.51|23304.51|10
1635005290000|2021-10-23 16:08:10|23427.74|23307.74|23438.61|23318.61|23438.61|23318.61|23427.74|23307.74|10
1635005300000|2021-10-23 16:08:20|23438.83|23318.83|23437.51|23317.51|23440.13|23320.13|23437.51|23317.51|10
1635005310000|2021-10-23 16:08:30|23437.15|23317.15|23434.06|23314.06|23437.22|23317.22|23433.42|23313.42|10
1635005320000|2021-10-23 16:08:40|23433.64|23313.64|23431.96|23311.96|23433.69|23313.69|23431.5|23311.5|10
1635005330000|2021-10-23 16:08:50|23431.48|23311.48|23433.06|23313.06|23433.36|23313.36|23431.48|23311.48|10
1635005340000|2021-10-23 16:09:00|23432.95|23312.95|23432.73|23312.73|23433.65|23313.65|23431.14|23311.14|10
1635005350000|2021-10-23 16:09:10|23433.33|23313.33|23433.41|23313.41|23435.41|23315.41|23433.21|23313.21|10
1635005360000|2021-10-23 16:09:20|23433.18|23313.18|23431.31|23311.31|23433.18|23313.18|23430.67|23310.67|10
1635005370000|2021-10-23 16:09:30|23431.56|23311.56|23432.99|23312.99|23432.99|23312.99|23431|23311|10
1635005380000|2021-10-23 16:09:40|23433.47|23313.47|23434.12|23314.12|23436.19|23316.19|23433.46|23313.46|10
1635005390000|2021-10-23 16:09:50|23433.86|23313.86|23431.98|23311.98|23434.61|23314.61|23431.98|23311.98|10
1635005400000|2021-10-23 16:10:00|23431.5|23311.5|23433.45|23313.45|23434.06|23314.06|23431.5|23311.5|9
1635005410000|2021-10-23 16:10:10|23433.39|23313.39|23431.67|23311.67|23433.39|23313.39|23431.65|23311.65|10
1635005420000|2021-10-23 16:10:20|23431.16|23311.16|23440.72|23320.72|23440.72|23320.72|23429.14|23309.14|10
1635005430000|2021-10-23 16:10:30|23442.09|23322.09|23452.42|23332.42|23452.42|23332.42|23442.09|23322.09|10
1635005440000|2021-10-23 16:10:40|23452.81|23332.81|23452.79|23332.79|23455.09|23335.09|23452.64|23332.64|10
1635005450000|2021-10-23 16:10:50|23452.11|23332.11|23448.98|23328.98|23452.63|23332.63|23448.94|23328.94|10
1635005460000|2021-10-23 16:11:00|23449.35|23329.35|23449.54|23329.54|23449.68|23329.68|23447.95|23327.95|10
1635005470000|2021-10-23 16:11:10|23449.82|23329.82|23448.96|23328.96|23449.93|23329.93|23447.9|23327.9|10
1635005480000|2021-10-23 16:11:20|23448.48|23328.48|23451.24|23331.24|23451.24|23331.24|23448.02|23328.02|10
1635005490000|2021-10-23 16:11:30|23451.49|23331.49|23450.36|23330.36|23452.26|23332.26|23450.36|23330.36|10
1635005500000|2021-10-23 16:11:40|23450.16|23330.16|23453.1|23333.1|23453.1|23333.1|23450.16|23330.16|10
1635005510000|2021-10-23 16:11:50|23452.86|23332.86|23451.84|23331.84|23452.86|23332.86|23451.26|23331.26|10
1635005520000|2021-10-23 16:12:00|23451.56|23331.56|23453.07|23333.07|23454.11|23334.11|23451.56|23331.56|10
1635005530000|2021-10-23 16:12:10|23452.37|23332.37|23455.52|23335.52|23455.54|23335.54|23452.37|23332.37|10
1635005540000|2021-10-23 16:12:20|23455.63|23335.63|23457.72|23337.72|23457.72|23337.72|23455.19|23335.19|10
1635005550000|2021-10-23 16:12:30|23458.54|23338.54|23459.94|23339.94|23460.18|23340.18|23458|23338|10
1635005560000|2021-10-23 16:12:40|23460.3|23340.3|23471.23|23351.23|23471.23|23351.23|23460.3|23340.3|10
1635005570000|2021-10-23 16:12:50|23471.74|23351.74|23473.6|23353.6|23473.6|23353.6|23469.89|23349.89|10
1635005580000|2021-10-23 16:13:00|23473.74|23353.74|23475.6|23355.6|23475.63|23355.63|23472.97|23352.97|9
1635005590000|2021-10-23 16:13:10|23475.85|23355.85|23475.42|23355.42|23475.88|23355.88|23474.76|23354.76|10
1635005600000|2021-10-23 16:13:20|23475.83|23355.83|23477.13|23357.13|23477.13|23357.13|23475.14|23355.14|10
1635005610000|2021-10-23 16:13:30|23477.24|23357.24|23475.11|23355.11|23477.46|23357.46|23475.11|23355.11|10
1635005620000|2021-10-23 16:13:40|23475.02|23355.02|23478.49|23358.49|23478.49|23358.49|23475.02|23355.02|10
1635005630000|2021-10-23 16:13:50|23478.95|23358.95|23478.77|23358.77|23480.21|23360.21|23478.57|23358.57|9
1635005640000|2021-10-23 16:14:00|23478.82|23358.82|23480.6|23360.6|23480.77|23360.77|23478.82|23358.82|10
1635005650000|2021-10-23 16:14:10|23480.98|23360.98|23481.61|23361.61|23481.86|23361.86|23480.83|23360.83|10
1635005660000|2021-10-23 16:14:20|23481.65|23361.65|23481.58|23361.58|23482.25|23362.25|23480.92|23360.92|10
1635005670000|2021-10-23 16:14:30|23481.62|23361.62|23482.95|23362.95|23482.95|23362.95|23480.72|23360.72|10
1635005680000|2021-10-23 16:14:40|23482.97|23362.97|23481.38|23361.38|23482.97|23362.97|23481.25|23361.25|10
1635005690000|2021-10-23 16:14:50|23480.91|23360.91|23480.3|23360.3|23480.91|23360.91|23479.3|23359.3|10
1635005700000|2021-10-23 16:15:00|23480.79|23360.79|23482.13|23362.13|23482.32|23362.32|23480.37|23360.37|10
1635005710000|2021-10-23 16:15:10|23482.09|23362.09|23480.3|23360.3|23482.09|23362.09|23478.42|23358.42|10
1635005720000|2021-10-23 16:15:20|23481.6|23361.6|23476.95|23356.95|23482.3|23362.3|23476.95|23356.95|10
1635005730000|2021-10-23 16:15:30|23476.94|23356.94|23470.68|23350.68|23476.94|23356.94|23470.68|23350.68|10
1635005740000|2021-10-23 16:15:40|23470.14|23350.14|23468.1|23348.1|23471.26|23351.26|23468.1|23348.1|9
1635005750000|2021-10-23 16:15:50|23468.11|23348.11|23466.76|23346.76|23468.93|23348.93|23466.76|23346.76|10
1635005760000|2021-10-23 16:16:00|23466.35|23346.35|23461.74|23341.74|23466.51|23346.51|23461.74|23341.74|10
1635005770000|2021-10-23 16:16:10|23463.55|23343.55|23463.81|23343.81|23464.8|23344.8|23462.89|23342.89|10
1635005780000|2021-10-23 16:16:20|23464.24|23344.24|23465.02|23345.02|23465.64|23345.64|23463.45|23343.45|9
1635005790000|2021-10-23 16:16:30|23464.66|23344.66|23466.89|23346.89|23466.89|23346.89|23464.66|23344.66|10
1635005800000|2021-10-23 16:16:40|23468.21|23348.21|23471.34|23351.34|23471.34|23351.34|23468.21|23348.21|10
1635005810000|2021-10-23 16:16:50|23469.22|23349.22|23468.15|23348.15|23470.31|23350.31|23467.05|23347.05|10
1635005820000|2021-10-23 16:17:00|23468.28|23348.28|23470.35|23350.35|23470.42|23350.42|23468.28|23348.28|10
1635005830000|2021-10-23 16:17:10|23471.11|23351.11|23474.01|23354.01|23474.01|23354.01|23470.72|23350.72|10
1635005840000|2021-10-23 16:17:20|23474.03|23354.03|23472.79|23352.79|23474.47|23354.47|23472.33|23352.33|10
1635005850000|2021-10-23 16:17:30|23472.52|23352.52|23474.37|23354.37|23474.37|23354.37|23471.57|23351.57|10
1635005860000|2021-10-23 16:17:40|23474.02|23354.02|23476.7|23356.7|23476.7|23356.7|23474.02|23354.02|9
1635005870000|2021-10-23 16:17:50|23475.69|23355.69|23477.5|23357.5|23477.5|23357.5|23474.26|23354.26|9
1635005880000|2021-10-23 16:18:00|23477.22|23357.22|23475.52|23355.52|23477.41|23357.41|23475.1|23355.1|10
1635005890000|2021-10-23 16:18:10|23477.49|23357.49|23483.49|23363.49|23484.69|23364.69|23477.49|23357.49|10
1635005900000|2021-10-23 16:18:20|23481.79|23361.79|23482.91|23362.91|23482.91|23362.91|23481.1|23361.1|10
1635005910000|2021-10-23 16:18:30|23482.86|23362.86|23483.53|23363.53|23483.89|23363.89|23482.61|23362.61|9
1635005920000|2021-10-23 16:18:40|23483.77|23363.77|23484.84|23364.84|23484.93|23364.93|23483.63|23363.63|10
1635005930000|2021-10-23 16:18:50|23485.05|23365.05|23485.52|23365.52|23485.52|23365.52|23484.92|23364.92|10
1635005940000|2021-10-23 16:19:00|23486.59|23366.59|23485.22|23365.22|23487.05|23367.05|23484.48|23364.48|10
1635005950000|2021-10-23 16:19:10|23483.72|23363.72|23485.86|23365.86|23485.86|23365.86|23483.72|23363.72|9
1635005960000|2021-10-23 16:19:20|23485.33|23365.33|23487.44|23367.44|23487.44|23367.44|23485.21|23365.21|10
1635005970000|2021-10-23 16:19:30|23488.6|23368.6|23493.45|23373.45|23493.45|23373.45|23488.6|23368.6|10
1635005980000|2021-10-23 16:19:40|23492.34|23372.34|23495.66|23375.66|23495.66|23375.66|23492.31|23372.31|10
1635005990000|2021-10-23 16:19:50|23495.97|23375.97|23504.1|23384.1|23504.1|23384.1|23495.97|23375.97|9
1635006000000|2021-10-23 16:20:00|23505.62|23385.62|23509.41|23389.41|23509.41|23389.41|23505.62|23385.62|9
1635006010000|2021-10-23 16:20:10|23508.17|23388.17|23512.31|23392.31|23512.65|23392.65|23508.17|23388.17|10
1635006020000|2021-10-23 16:20:20|23512.97|23392.97|23514.28|23394.28|23514.3|23394.3|23512.88|23392.88|9
1635006030000|2021-10-23 16:20:30|23514.29|23394.29|23516.06|23396.06|23516.06|23396.06|23513.88|23393.88|10
1635006040000|2021-10-23 16:20:40|23515.77|23395.77|23520.48|23400.48|23520.64|23400.64|23515.77|23395.77|10
1635006050000|2021-10-23 16:20:50|23521.59|23401.59|23520.61|23400.61|23522.67|23402.67|23520.54|23400.54|9
1635006060000|2021-10-23 16:21:00|23521.11|23401.11|23518.54|23398.54|23521.11|23401.11|23517.16|23397.16|9
1635006070000|2021-10-23 16:21:10|23516.97|23396.97|23514.48|23394.48|23517.45|23397.45|23513.28|23393.28|10
1635006080000|2021-10-23 16:21:20|23514.63|23394.63|23502.88|23382.88|23514.63|23394.63|23502.88|23382.88|10
1635006090000|2021-10-23 16:21:30|23501.71|23381.71|23491.79|23371.79|23501.71|23381.71|23491.77|23371.77|10
1635006100000|2021-10-23 16:21:40|23491.43|23371.43|23487.79|23367.79|23492.47|23372.47|23487.79|23367.79|10
1635006110000|2021-10-23 16:21:50|23488.25|23368.25|23491.3|23371.3|23491.3|23371.3|23487.61|23367.61|10
1635006120000|2021-10-23 16:22:00|23492.5|23372.5|23496.51|23376.51|23496.51|23376.51|23492.5|23372.5|10
1635006130000|2021-10-23 16:22:10|23495.93|23375.93|23492.47|23372.47|23495.93|23375.93|23492.04|23372.04|10
1635006140000|2021-10-23 16:22:20|23492.37|23372.37|23493.75|23373.75|23495.38|23375.38|23492.37|23372.37|10
1635006150000|2021-10-23 16:22:30|23493.48|23373.48|23494.85|23374.85|23496.58|23376.58|23493.48|23373.48|10
1635006160000|2021-10-23 16:22:40|23494.86|23374.86|23489.64|23369.64|23494.86|23374.86|23489.64|23369.64|10
1635006170000|2021-10-23 16:22:50|23491.35|23371.35|23492.57|23372.57|23492.57|23372.57|23491.35|23371.35|10
1635006180000|2021-10-23 16:23:00|23492.48|23372.48|23491.68|23371.68|23492.48|23372.48|23490.87|23370.87|10
1635006190000|2021-10-23 16:23:10|23491.87|23371.87|23492.23|23372.23|23492.62|23372.62|23491.87|23371.87|9
1635006200000|2021-10-23 16:23:20|23492.02|23372.02|23492.2|23372.2|23492.8|23372.8|23492.02|23372.02|10
1635006210000|2021-10-23 16:23:30|23492.15|23372.15|23489.63|23369.63|23492.15|23372.15|23489.56|23369.56|10
1635006220000|2021-10-23 16:23:40|23489.6|23369.6|23485.05|23365.05|23489.6|23369.6|23485.05|23365.05|10
1635006230000|2021-10-23 16:23:50|23485.5|23365.5|23483.11|23363.11|23485.5|23365.5|23483.11|23363.11|10
1635006240000|2021-10-23 16:24:00|23483.09|23363.09|23482.57|23362.57|23484.09|23364.09|23482.57|23362.57|10
1635006250000|2021-10-23 16:24:10|23481.78|23361.78|23475.59|23355.59|23481.78|23361.78|23475.59|23355.59|10
1635006260000|2021-10-23 16:24:20|23475.88|23355.88|23469.79|23349.79|23475.88|23355.88|23469.79|23349.79|10
1635006270000|2021-10-23 16:24:30|23469.77|23349.77|23468.54|23348.54|23471.22|23351.22|23468.54|23348.54|10
1635006280000|2021-10-23 16:24:40|23467.39|23347.39|23464.97|23344.97|23467.89|23347.89|23461.87|23341.87|10
1635006290000|2021-10-23 16:24:50|23464.36|23344.36|23465.57|23345.57|23466.89|23346.89|23464.36|23344.36|10
1635006300000|2021-10-23 16:25:00|23465.26|23345.26|23461.47|23341.47|23466.39|23346.39|23461.47|23341.47|10
1635006310000|2021-10-23 16:25:10|23460.88|23340.88|23455.41|23335.41|23460.88|23340.88|23455.41|23335.41|10
1635006320000|2021-10-23 16:25:20|23455.04|23335.04|23455.14|23335.14|23455.14|23335.14|23453.73|23333.73|10
1635006330000|2021-10-23 16:25:30|23454.56|23334.56|23455.05|23335.05|23455.05|23335.05|23452.09|23332.09|10
1635006340000|2021-10-23 16:25:40|23455.39|23335.39|23458.31|23338.31|23458.31|23338.31|23455.15|23335.15|9
1635006350000|2021-10-23 16:25:50|23458.27|23338.27|23463.57|23343.57|23463.57|23343.57|23458.27|23338.27|9
1635006360000|2021-10-23 16:26:00|23464.05|23344.05|23461.34|23341.34|23464.11|23344.11|23460.38|23340.38|10
1635006370000|2021-10-23 16:26:10|23461.32|23341.32|23463.1|23343.1|23463.1|23343.1|23461.31|23341.31|10
1635006380000|2021-10-23 16:26:20|23463.01|23343.01|23458.46|23338.46|23463.01|23343.01|23457.88|23337.88|9
1635006390000|2021-10-23 16:26:30|23458.47|23338.47|23455.04|23335.04|23458.47|23338.47|23455.04|23335.04|10
1635006400000|2021-10-23 16:26:40|23454.49|23334.49|23452.02|23332.02|23455.02|23335.02|23452.02|23332.02|8
1635006410000|2021-10-23 16:26:50|23450.84|23330.84|23451.85|23331.85|23451.85|23331.85|23449.3|23329.3|10
1635006420000|2021-10-23 16:27:00|23451.38|23331.38|23451.48|23331.48|23451.79|23331.79|23450.49|23330.49|10
1635006430000|2021-10-23 16:27:10|23452.09|23332.09|23450.49|23330.49|23452.09|23332.09|23448.24|23328.24|10
1635006440000|2021-10-23 16:27:20|23451.65|23331.65|23451.2|23331.2|23451.85|23331.85|23450.33|23330.33|10
1635006450000|2021-10-23 16:27:30|23450.85|23330.85|23453.17|23333.17|23453.59|23333.59|23450.85|23330.85|10
1635006460000|2021-10-23 16:27:40|23452.86|23332.86|23454.15|23334.15|23454.15|23334.15|23452.86|23332.86|10
1635006470000|2021-10-23 16:27:50|23454.21|23334.21|23459.95|23339.95|23460.7|23340.7|23454.21|23334.21|10
1635006480000|2021-10-23 16:28:00|23460.07|23340.07|23456.12|23336.12|23460.07|23340.07|23456.12|23336.12|9
1635006490000|2021-10-23 16:28:10|23454.07|23334.07|23452.25|23332.25|23454.07|23334.07|23450.64|23330.64|10
1635006500000|2021-10-23 16:28:20|23452.24|23332.24|23454.07|23334.07|23454.19|23334.19|23451.38|23331.38|10
1635006510000|2021-10-23 16:28:30|23455.4|23335.4|23455.39|23335.39|23456.24|23336.24|23453.99|23333.99|10
1635006520000|2021-10-23 16:28:40|23455.6|23335.6|23455.13|23335.13|23456.77|23336.77|23455.13|23335.13|10
1635006530000|2021-10-23 16:28:50|23455.19|23335.19|23457.25|23337.25|23457.66|23337.66|23455.19|23335.19|10
1635006540000|2021-10-23 16:29:00|23457.8|23337.8|23455.97|23335.97|23457.8|23337.8|23455.04|23335.04|10
1635006550000|2021-10-23 16:29:10|23455.68|23335.68|23454.69|23334.69|23455.68|23335.68|23454.62|23334.62|10
1635006560000|2021-10-23 16:29:20|23454.33|23334.33|23453.09|23333.09|23454.33|23334.33|23453.09|23333.09|10
1635006570000|2021-10-23 16:29:30|23453.08|23333.08|23451.94|23331.94|23453.17|23333.17|23451.94|23331.94|10
1635006580000|2021-10-23 16:29:40|23450.14|23330.14|23448.77|23328.77|23451.78|23331.78|23448.77|23328.77|10
1635006590000|2021-10-23 16:29:50|23448.96|23328.96|23451.03|23331.03|23451.03|23331.03|23448.72|23328.72|10
1635006600000|2021-10-23 16:30:00|23451.34|23331.34|23451.64|23331.64|23451.64|23331.64|23449.2|23329.2|10
1635006610000|2021-10-23 16:30:10|23451.79|23331.79|23454.43|23334.43|23454.88|23334.88|23451.79|23331.79|10
1635006620000|2021-10-23 16:30:20|23454.31|23334.31|23453.36|23333.36|23454.31|23334.31|23451.25|23331.25|10
1635006630000|2021-10-23 16:30:30|23453.32|23333.32|23452.1|23332.1|23453.57|23333.57|23451.98|23331.98|10
1635006640000|2021-10-23 16:30:40|23452.39|23332.39|23450.76|23330.76|23452.39|23332.39|23450.58|23330.58|10
1635006650000|2021-10-23 16:30:50|23450.99|23330.99|23451.65|23331.65|23451.66|23331.66|23450.91|23330.91|10
1635006660000|2021-10-23 16:31:00|23451.63|23331.63|23452.15|23332.15|23453.27|23333.27|23451.4|23331.4|10
1635006670000|2021-10-23 16:31:10|23452.33|23332.33|23454.12|23334.12|23454.75|23334.75|23451.8|23331.8|10
1635006680000|2021-10-23 16:31:20|23454.09|23334.09|23451.94|23331.94|23454.42|23334.42|23451.94|23331.94|10
1635006690000|2021-10-23 16:31:30|23451.55|23331.55|23453.05|23333.05|23453.05|23333.05|23450.49|23330.49|10
1635006700000|2021-10-23 16:31:40|23453.36|23333.36|23452.43|23332.43|23453.53|23333.53|23452.11|23332.11|10
1635006710000|2021-10-23 16:31:50|23452.51|23332.51|23452.22|23332.22|23452.76|23332.76|23452.02|23332.02|10
1635006720000|2021-10-23 16:32:00|23452.37|23332.37|23447.32|23327.32|23452.37|23332.37|23447.32|23327.32|9
1635006730000|2021-10-23 16:32:10|23447.67|23327.67|23443.03|23323.03|23447.67|23327.67|23441.54|23321.54|10
1635006740000|2021-10-23 16:32:20|23443.15|23323.15|23444.24|23324.24|23445.31|23325.31|23442.72|23322.72|10
1635006750000|2021-10-23 16:32:30|23443.71|23323.71|23442.57|23322.57|23443.78|23323.78|23442.07|23322.07|10
1635006760000|2021-10-23 16:32:40|23442.55|23322.55|23440.03|23320.03|23442.55|23322.55|23440.03|23320.03|10
1635006770000|2021-10-23 16:32:50|23439.62|23319.62|23437.88|23317.88|23439.62|23319.62|23435.71|23315.71|10
1635006780000|2021-10-23 16:33:00|23437.98|23317.98|23434.02|23314.02|23438.3|23318.3|23434.02|23314.02|10
1635006790000|2021-10-23 16:33:10|23434.31|23314.31|23430.87|23310.87|23435.67|23315.67|23430.87|23310.87|10
1635006800000|2021-10-23 16:33:20|23430.47|23310.47|23427.72|23307.72|23430.47|23310.47|23427.72|23307.72|10
1635006810000|2021-10-23 16:33:30|23427.79|23307.79|23423.87|23303.87|23427.85|23307.85|23423.87|23303.87|10
1635006820000|2021-10-23 16:33:40|23423.85|23303.85|23419.51|23299.51|23424|23304|23419.33|23299.33|10
1635006830000|2021-10-23 16:33:50|23418.81|23298.81|23409.29|23289.29|23418.81|23298.81|23409.23|23289.23|10
1635006840000|2021-10-23 16:34:00|23409.45|23289.45|23410.49|23290.49|23410.8|23290.8|23409.45|23289.45|10
1635006850000|2021-10-23 16:34:10|23408.76|23288.76|23409.76|23289.76|23411.32|23291.32|23408.76|23288.76|10
1635006860000|2021-10-23 16:34:20|23412.14|23292.14|23403.23|23283.23|23412.14|23292.14|23403.23|23283.23|10
1635006870000|2021-10-23 16:34:30|23402.97|23282.97|23395.02|23275.02|23402.97|23282.97|23395.02|23275.02|10
1635006880000|2021-10-23 16:34:40|23393.68|23273.68|23388.24|23268.24|23393.71|23273.71|23388.24|23268.24|10
1635006890000|2021-10-23 16:34:50|23387.7|23267.7|23392.62|23272.62|23392.62|23272.62|23387.7|23267.7|10
1635006900000|2021-10-23 16:35:00|23393.65|23273.65|23393.36|23273.36|23394.47|23274.47|23393.02|23273.02|10
1635006910000|2021-10-23 16:35:10|23393.75|23273.75|23397.6|23277.6|23397.6|23277.6|23393.75|23273.75|10
1635006920000|2021-10-23 16:35:20|23397.61|23277.61|23399.51|23279.51|23399.51|23279.51|23397.61|23277.61|10
1635006930000|2021-10-23 16:35:30|23399.47|23279.47|23401.47|23281.47|23401.47|23281.47|23398.75|23278.75|10
1635006940000|2021-10-23 16:35:40|23401.16|23281.16|23401.13|23281.13|23401.41|23281.41|23400.68|23280.68|9
1635006950000|2021-10-23 16:35:50|23401.36|23281.36|23399.82|23279.82|23401.94|23281.94|23399.77|23279.77|10
1635006960000|2021-10-23 16:36:00|23399.77|23279.77|23401.25|23281.25|23401.25|23281.25|23399.54|23279.54|9
1635006970000|2021-10-23 16:36:10|23402.3|23282.3|23406.52|23286.52|23406.63|23286.63|23402.3|23282.3|10
1635006980000|2021-10-23 16:36:20|23406.37|23286.37|23407.92|23287.92|23408.15|23288.15|23406.37|23286.37|10
1635006990000|2021-10-23 16:36:30|23407.9|23287.9|23406.69|23286.69|23408.16|23288.16|23406.38|23286.38|10
1635007000000|2021-10-23 16:36:40|23404.96|23284.96|23405.67|23285.67|23405.67|23285.67|23404.6|23284.6|10
1635007010000|2021-10-23 16:36:50|23405.8|23285.8|23399.13|23279.13|23405.8|23285.8|23399.13|23279.13|10
1635007020000|2021-10-23 16:37:00|23399.11|23279.11|23403.57|23283.57|23404.48|23284.48|23399.11|23279.11|9
1635007030000|2021-10-23 16:37:10|23403.67|23283.67|23403.63|23283.63|23405.75|23285.75|23403.59|23283.59|10
1635007040000|2021-10-23 16:37:20|23405.19|23285.19|23405.81|23285.81|23406.88|23286.88|23404.86|23284.86|10
1635007050000|2021-10-23 16:37:30|23405.75|23285.75|23407.28|23287.28|23407.46|23287.46|23405.75|23285.75|9
1635007060000|2021-10-23 16:37:40|23407.66|23287.66|23406.62|23286.62|23407.66|23287.66|23406.48|23286.48|10
1635007070000|2021-10-23 16:37:50|23406.61|23286.61|23406.83|23286.83|23408.58|23288.58|23406.61|23286.61|10
1635007080000|2021-10-23 16:38:00|23406.32|23286.32|23402.07|23282.07|23406.32|23286.32|23401.23|23281.23|10
1635007090000|2021-10-23 16:38:10|23402.53|23282.53|23406.65|23286.65|23406.67|23286.67|23402.53|23282.53|10
1635007100000|2021-10-23 16:38:20|23406.23|23286.23|23406.86|23286.86|23406.86|23286.86|23404.64|23284.64|10
1635007110000|2021-10-23 16:38:30|23406.54|23286.54|23408.66|23288.66|23408.66|23288.66|23406.24|23286.24|10
1635007120000|2021-10-23 16:38:40|23408.88|23288.88|23409.4|23289.4|23410.72|23290.72|23408.88|23288.88|10
1635007130000|2021-10-23 16:38:50|23408.99|23288.99|23404.26|23284.26|23408.99|23288.99|23403.97|23283.97|10
1635007140000|2021-10-23 16:39:00|23403.76|23283.76|23401.07|23281.07|23404.13|23284.13|23401.07|23281.07|9
1635007150000|2021-10-23 16:39:10|23400.96|23280.96|23396.28|23276.28|23400.96|23280.96|23396.28|23276.28|10
1635007160000|2021-10-23 16:39:20|23395.03|23275.03|23395.99|23275.99|23396.62|23276.62|23394.86|23274.86|10
1635007170000|2021-10-23 16:39:30|23395.01|23275.01|23393.04|23273.04|23395.32|23275.32|23393.04|23273.04|10
1635007180000|2021-10-23 16:39:40|23392.35|23272.35|23389.19|23269.19|23393.49|23273.49|23389.19|23269.19|10
1635007190000|2021-10-23 16:39:50|23388.78|23268.78|23383.89|23263.89|23388.78|23268.78|23383.89|23263.89|10
1635007200000|2021-10-23 16:40:00|23383.6|23263.6|23382.17|23262.17|23383.6|23263.6|23382.17|23262.17|10
1635007210000|2021-10-23 16:40:10|23382.03|23262.03|23379.06|23259.06|23382.03|23262.03|23378.77|23258.77|10
1635007220000|2021-10-23 16:40:20|23378.36|23258.36|23378.18|23258.18|23378.72|23258.72|23377.53|23257.53|10
1635007230000|2021-10-23 16:40:30|23377.15|23257.15|23379.31|23259.31|23379.31|23259.31|23377.15|23257.15|10
1635007240000|2021-10-23 16:40:40|23378.69|23258.69|23377.57|23257.57|23378.69|23258.69|23377.17|23257.17|10
1635007250000|2021-10-23 16:40:50|23378.17|23258.17|23377|23257|23379.85|23259.85|23377|23257|10
1635007260000|2021-10-23 16:41:00|23377.12|23257.12|23372.52|23252.52|23377.12|23257.12|23372.14|23252.14|10
1635007270000|2021-10-23 16:41:10|23371.64|23251.64|23368.75|23248.75|23371.64|23251.64|23368.38|23248.38|10
1635007280000|2021-10-23 16:41:20|23368.6|23248.6|23365.94|23245.94|23368.6|23248.6|23365.9|23245.9|10
1635007290000|2021-10-23 16:41:30|23366.14|23246.14|23366.3|23246.3|23366.3|23246.3|23365.08|23245.08|10
1635007300000|2021-10-23 16:41:40|23367.31|23247.31|23368.97|23248.97|23369.81|23249.81|23367.31|23247.31|10
1635007310000|2021-10-23 16:41:50|23369.04|23249.04|23369.98|23249.98|23370.22|23250.22|23369.04|23249.04|10
1635007320000|2021-10-23 16:42:00|23370.35|23250.35|23371.68|23251.68|23371.68|23251.68|23370.14|23250.14|10
1635007330000|2021-10-23 16:42:10|23372.35|23252.35|23373.66|23253.66|23373.76|23253.76|23372.35|23252.35|10
1635007340000|2021-10-23 16:42:20|23373.92|23253.92|23371.64|23251.64|23373.92|23253.92|23371.37|23251.37|10
1635007350000|2021-10-23 16:42:30|23370.98|23250.98|23373.23|23253.23|23373.23|23253.23|23370.98|23250.98|10
1635007360000|2021-10-23 16:42:40|23373.49|23253.49|23375.03|23255.03|23375.64|23255.64|23373.49|23253.49|10
1635007370000|2021-10-23 16:42:50|23373.66|23253.66|23371.19|23251.19|23373.66|23253.66|23371.19|23251.19|10
1635007380000|2021-10-23 16:43:00|23370.96|23250.96|23371.16|23251.16|23371.2|23251.2|23370.52|23250.52|10
1635007390000|2021-10-23 16:43:10|23371.36|23251.36|23371.96|23251.96|23372.52|23252.52|23371.27|23251.27|8
1635007400000|2021-10-23 16:43:20|23372.25|23252.25|23368.62|23248.62|23373|23253|23368.62|23248.62|10
1635007410000|2021-10-23 16:43:30|23368.11|23248.11|23365.91|23245.91|23368.15|23248.15|23365.91|23245.91|10
1635007420000|2021-10-23 16:43:40|23366.21|23246.21|23367.2|23247.2|23367.58|23247.58|23366.21|23246.21|10
1635007430000|2021-10-23 16:43:50|23366.63|23246.63|23365.15|23245.15|23366.63|23246.63|23364.76|23244.76|10
1635007440000|2021-10-23 16:44:00|23366.21|23246.21|23363.08|23243.08|23366.21|23246.21|23363.08|23243.08|10
1635007450000|2021-10-23 16:44:10|23362.43|23242.43|23358.91|23238.91|23362.43|23242.43|23358.91|23238.91|10
1635007460000|2021-10-23 16:44:20|23359.21|23239.21|23355.27|23235.27|23359.21|23239.21|23355.27|23235.27|10
1635007470000|2021-10-23 16:44:30|23355.24|23235.24|23349.42|23229.42|23355.24|23235.24|23349.42|23229.42|10
1635007480000|2021-10-23 16:44:40|23349.03|23229.03|23346.18|23226.18|23349.47|23229.47|23346.18|23226.18|10
1635007490000|2021-10-23 16:44:50|23345.72|23225.72|23339.08|23219.08|23345.99|23225.99|23339.08|23219.08|10
1635007500000|2021-10-23 16:45:00|23335.7|23215.7|23334.95|23214.95|23336.53|23216.53|23334.66|23214.66|10
1635007510000|2021-10-23 16:45:10|23335.41|23215.41|23336.58|23216.58|23336.66|23216.66|23332.77|23212.77|10
1635007520000|2021-10-23 16:45:20|23336.12|23216.12|23340.5|23220.5|23340.5|23220.5|23336.12|23216.12|10
1635007530000|2021-10-23 16:45:30|23341.56|23221.56|23341.78|23221.78|23341.78|23221.78|23340.99|23220.99|10
1635007540000|2021-10-23 16:45:40|23341.98|23221.98|23345.32|23225.32|23345.32|23225.32|23341.98|23221.98|10
1635007550000|2021-10-23 16:45:50|23344.88|23224.88|23349.77|23229.77|23350.47|23230.47|23344.52|23224.52|10
1635007560000|2021-10-23 16:46:00|23349.68|23229.68|23341.8|23221.8|23349.68|23229.68|23341.8|23221.8|9
1635007570000|2021-10-23 16:46:10|23340.88|23220.88|23339.46|23219.46|23341.11|23221.11|23338.92|23218.92|9
1635007580000|2021-10-23 16:46:20|23338.09|23218.09|23336.65|23216.65|23338.09|23218.09|23333.24|23213.24|10
1635007590000|2021-10-23 16:46:30|23336.9|23216.9|23335.52|23215.52|23336.91|23216.91|23335.03|23215.03|10
1635007600000|2021-10-23 16:46:40|23334.06|23214.06|23336.7|23216.7|23336.7|23216.7|23334.06|23214.06|10
1635007610000|2021-10-23 16:46:50|23336.42|23216.42|23336.65|23216.65|23338.25|23218.25|23336.42|23216.42|10
1635007620000|2021-10-23 16:47:00|23334.75|23214.75|23338.68|23218.68|23338.68|23218.68|23334.75|23214.75|10
1635007630000|2021-10-23 16:47:10|23338.32|23218.32|23336.52|23216.52|23339.38|23219.38|23336.52|23216.52|10
1635007640000|2021-10-23 16:47:20|23337.63|23217.63|23341.16|23221.16|23341.16|23221.16|23337.63|23217.63|10
1635007650000|2021-10-23 16:47:30|23341.68|23221.68|23342.56|23222.56|23342.97|23222.97|23341.53|23221.53|10
1635007660000|2021-10-23 16:47:40|23342.44|23222.44|23344.72|23224.72|23345.19|23225.19|23342.38|23222.38|10
1635007670000|2021-10-23 16:47:50|23344.63|23224.63|23344.85|23224.85|23345.82|23225.82|23344.35|23224.35|9
1635007680000|2021-10-23 16:48:00|23344.93|23224.93|23342.69|23222.69|23345.37|23225.37|23342.45|23222.45|10
1635007690000|2021-10-23 16:48:10|23342.97|23222.97|23347.03|23227.03|23347.32|23227.32|23342.97|23222.97|10
1635007700000|2021-10-23 16:48:20|23347.02|23227.02|23349.21|23229.21|23349.58|23229.58|23347.02|23227.02|9
1635007710000|2021-10-23 16:48:30|23349.3|23229.3|23352.05|23232.05|23352.18|23232.18|23349.3|23229.3|10
1635007720000|2021-10-23 16:48:40|23351.11|23231.11|23356.02|23236.02|23356.02|23236.02|23351.11|23231.11|9
1635007730000|2021-10-23 16:48:50|23355.82|23235.82|23349.79|23229.79|23356.51|23236.51|23349.79|23229.79|10
1635007740000|2021-10-23 16:49:00|23347.65|23227.65|23347.64|23227.64|23349.22|23229.22|23347.64|23227.64|10
1635007750000|2021-10-23 16:49:10|23347|23227|23345.08|23225.08|23347|23227|23345.08|23225.08|10
1635007760000|2021-10-23 16:49:20|23345.39|23225.39|23345.49|23225.49|23346.91|23226.91|23345.12|23225.12|10
1635007770000|2021-10-23 16:49:30|23346.41|23226.41|23347.76|23227.76|23347.76|23227.76|23345.85|23225.85|10
1635007780000|2021-10-23 16:49:40|23347.78|23227.78|23349.97|23229.97|23349.97|23229.97|23347.78|23227.78|10
1635007790000|2021-10-23 16:49:50|23349.54|23229.54|23348.59|23228.59|23349.87|23229.87|23347.53|23227.53|10
1635007800000|2021-10-23 16:50:00|23348.61|23228.61|23349.48|23229.48|23349.48|23229.48|23347.94|23227.94|10
1635007810000|2021-10-23 16:50:10|23349.41|23229.41|23346.22|23226.22|23349.46|23229.46|23346.22|23226.22|9
1635007820000|2021-10-23 16:50:20|23346.34|23226.34|23344.11|23224.11|23346.34|23226.34|23343.65|23223.65|10
1635007830000|2021-10-23 16:50:30|23344.72|23224.72|23342.42|23222.42|23344.72|23224.72|23340.16|23220.16|10
1635007840000|2021-10-23 16:50:40|23342.4|23222.4|23342.81|23222.81|23344.34|23224.34|23342.4|23222.4|10
1635007850000|2021-10-23 16:50:50|23342.3|23222.3|23339.48|23219.48|23342.3|23222.3|23339.25|23219.25|10
1635007860000|2021-10-23 16:51:00|23340.5|23220.5|23338.92|23218.92|23340.62|23220.62|23338.81|23218.81|10
1635007870000|2021-10-23 16:51:10|23338.13|23218.13|23336.83|23216.83|23338.13|23218.13|23336.44|23216.44|10
1635007880000|2021-10-23 16:51:20|23336.99|23216.99|23335.23|23215.23|23337.12|23217.12|23335.23|23215.23|10
1635007890000|2021-10-23 16:51:30|23334.6|23214.6|23328.59|23208.59|23334.6|23214.6|23328.59|23208.59|10
1635007900000|2021-10-23 16:51:40|23327.15|23207.15|23331.61|23211.61|23331.61|23211.61|23326.13|23206.13|10
1635007910000|2021-10-23 16:51:50|23331.91|23211.91|23331.76|23211.76|23331.93|23211.93|23330.3|23210.3|10
1635007920000|2021-10-23 16:52:00|23331.15|23211.15|23332.16|23212.16|23332.69|23212.69|23330.34|23210.34|10
1635007930000|2021-10-23 16:52:10|23332.22|23212.22|23330.87|23210.87|23332.22|23212.22|23330.26|23210.26|10
1635007940000|2021-10-23 16:52:20|23330.94|23210.94|23326.9|23206.9|23330.94|23210.94|23326.9|23206.9|10
1635007950000|2021-10-23 16:52:30|23327.1|23207.1|23324.81|23204.81|23327.1|23207.1|23324.81|23204.81|10
1635007960000|2021-10-23 16:52:40|23325.05|23205.05|23322.98|23202.98|23326.12|23206.12|23322.98|23202.98|10
1635007970000|2021-10-23 16:52:50|23322.81|23202.81|23320.2|23200.2|23323.52|23203.52|23319.94|23199.94|10
1635007980000|2021-10-23 16:53:00|23319.73|23199.73|23315.81|23195.81|23319.73|23199.73|23315.81|23195.81|10
1635007990000|2021-10-23 16:53:10|23315.58|23195.58|23313.17|23193.17|23315.58|23195.58|23311.84|23191.84|10
1635008000000|2021-10-23 16:53:20|23314.25|23194.25|23314.74|23194.74|23314.8|23194.8|23313.88|23193.88|10
1635008010000|2021-10-23 16:53:30|23313.78|23193.78|23310.48|23190.48|23314.01|23194.01|23310.48|23190.48|10
1635008020000|2021-10-23 16:53:40|23309.39|23189.39|23304.83|23184.83|23309.39|23189.39|23304.32|23184.32|10
1635008030000|2021-10-23 16:53:50|23304.67|23184.67|23302.42|23182.42|23305.04|23185.04|23301.92|23181.92|10
1635008040000|2021-10-23 16:54:00|23302.2|23182.2|23304.2|23184.2|23304.2|23184.2|23302.2|23182.2|9
1635008050000|2021-10-23 16:54:10|23304.9|23184.9|23305.45|23185.45|23306.02|23186.02|23304.4|23184.4|10
1635008060000|2021-10-23 16:54:20|23307.19|23187.19|23310.78|23190.78|23310.78|23190.78|23307.19|23187.19|10
1635008070000|2021-10-23 16:54:30|23311.14|23191.14|23311.55|23191.55|23312.71|23192.71|23311.14|23191.14|10
1635008080000|2021-10-23 16:54:40|23310.5|23190.5|23310.41|23190.41|23310.65|23190.65|23309.51|23189.51|10
1635008090000|2021-10-23 16:54:50|23310.43|23190.43|23305.36|23185.36|23310.43|23190.43|23305.36|23185.36|10
1635008100000|2021-10-23 16:55:00|23305.28|23185.28|23301.97|23181.97|23305.51|23185.51|23301.97|23181.97|10
1635008110000|2021-10-23 16:55:10|23303.06|23183.06|23297.92|23177.92|23303.06|23183.06|23297.92|23177.92|10
1635008120000|2021-10-23 16:55:20|23298.27|23178.27|23296.95|23176.95|23300.02|23180.02|23296.95|23176.95|10
1635008130000|2021-10-23 16:55:30|23296.89|23176.89|23295.09|23175.09|23296.89|23176.89|23293.53|23173.53|10
1635008140000|2021-10-23 16:55:40|23295.64|23175.64|23298.85|23178.85|23299.14|23179.14|23295.59|23175.59|10
1635008150000|2021-10-23 16:55:50|23299.69|23179.69|23301.44|23181.44|23302.64|23182.64|23299.69|23179.69|9
1635008160000|2021-10-23 16:56:00|23302.68|23182.68|23308.62|23188.62|23308.62|23188.62|23302.68|23182.68|10
1635008170000|2021-10-23 16:56:10|23308.75|23188.75|23312.52|23192.52|23312.52|23192.52|23308.75|23188.75|10
1635008180000|2021-10-23 16:56:20|23312.46|23192.46|23313.26|23193.26|23313.71|23193.71|23311.15|23191.15|10
1635008190000|2021-10-23 16:56:30|23314.13|23194.13|23316.65|23196.65|23316.65|23196.65|23314.13|23194.13|10
1635008200000|2021-10-23 16:56:40|23315.88|23195.88|23318.19|23198.19|23318.54|23198.54|23315.88|23195.88|9
1635008210000|2021-10-23 16:56:50|23319.08|23199.08|23319.53|23199.53|23320.23|23200.23|23318.77|23198.77|10
1635008220000|2021-10-23 16:57:00|23319.16|23199.16|23313.46|23193.46|23319.16|23199.16|23313.46|23193.46|10
1635008230000|2021-10-23 16:57:10|23313.28|23193.28|23311.97|23191.97|23313.52|23193.52|23311.49|23191.49|10
1635008240000|2021-10-23 16:57:20|23311.65|23191.65|23315.18|23195.18|23315.18|23195.18|23311.65|23191.65|10
1635008250000|2021-10-23 16:57:30|23316.43|23196.43|23317.77|23197.77|23317.77|23197.77|23316.4|23196.4|10
1635008260000|2021-10-23 16:57:40|23317.9|23197.9|23316.76|23196.76|23320.29|23200.29|23316.76|23196.76|10
1635008270000|2021-10-23 16:57:50|23316.82|23196.82|23319.27|23199.27|23320.26|23200.26|23316.48|23196.48|9
1635008280000|2021-10-23 16:58:00|23320.01|23200.01|23324.3|23204.3|23325.29|23205.29|23320.01|23200.01|10
1635008290000|2021-10-23 16:58:10|23323.51|23203.51|23321.61|23201.61|23323.72|23203.72|23320.87|23200.87|10
1635008300000|2021-10-23 16:58:20|23321|23201|23321.34|23201.34|23323.04|23203.04|23320.4|23200.4|10
1635008310000|2021-10-23 16:58:30|23322.12|23202.12|23325.61|23205.61|23325.61|23205.61|23322.12|23202.12|10
1635008320000|2021-10-23 16:58:40|23326.02|23206.02|23333.84|23213.84|23334.36|23214.36|23326.02|23206.02|10
1635008330000|2021-10-23 16:58:50|23334.85|23214.85|23331.75|23211.75|23336|23216|23331.75|23211.75|10
1635008340000|2021-10-23 16:59:00|23331.65|23211.65|23335.41|23215.41|23335.41|23215.41|23330.25|23210.25|10
1635008350000|2021-10-23 16:59:10|23336.21|23216.21|23339.79|23219.79|23341.37|23221.37|23336.21|23216.21|10
1635008360000|2021-10-23 16:59:20|23338.8|23218.8|23339|23219|23339.69|23219.69|23337.07|23217.07|10
1635008370000|2021-10-23 16:59:30|23338.95|23218.95|23340.16|23220.16|23340.76|23220.76|23338.95|23218.95|10
1635008380000|2021-10-23 16:59:40|23340.09|23220.09|23341.98|23221.98|23342.06|23222.06|23339.82|23219.82|10
1635008390000|2021-10-23 16:59:50|23342.46|23222.46|23342.9|23222.9|23343.35|23223.35|23342.1|23222.1|10
1635008400000|2021-10-23 17:00:00|23341.95|23221.95|23338.92|23218.92|23343.08|23223.08|23338.92|23218.92|10
1635008410000|2021-10-23 17:00:10|23338.13|23218.13|23333.41|23213.41|23339.04|23219.04|23333.41|23213.41|10
1635008420000|2021-10-23 17:00:20|23332.69|23212.69|23333.5|23213.5|23333.58|23213.58|23331.8|23211.8|10
1635008430000|2021-10-23 17:00:30|23332.58|23212.58|23331.06|23211.06|23332.64|23212.64|23331.06|23211.06|10
1635008440000|2021-10-23 17:00:40|23330.47|23210.47|23337.43|23217.43|23337.43|23217.43|23330.47|23210.47|10
1635008450000|2021-10-23 17:00:50|23337.61|23217.61|23342.89|23222.89|23342.89|23222.89|23337.61|23217.61|10
1635008460000|2021-10-23 17:01:00|23342.63|23222.63|23352.29|23232.29|23352.29|23232.29|23342.63|23222.63|10
1635008470000|2021-10-23 17:01:10|23352.26|23232.26|23357.51|23237.51|23357.62|23237.62|23352.26|23232.26|10
1635008480000|2021-10-23 17:01:20|23359.29|23239.29|23364.31|23244.31|23364.31|23244.31|23359.29|23239.29|10
1635008490000|2021-10-23 17:01:30|23365.03|23245.03|23367.7|23247.7|23368.31|23248.31|23365.03|23245.03|10
1635008500000|2021-10-23 17:01:40|23367.56|23247.56|23369.76|23249.76|23369.76|23249.76|23367.56|23247.56|10
1635008510000|2021-10-23 17:01:50|23370.94|23250.94|23372.56|23252.56|23373.43|23253.43|23370.37|23250.37|10
1635008520000|2021-10-23 17:02:00|23372.67|23252.67|23374.2|23254.2|23374.53|23254.53|23372.67|23252.67|8
1635008530000|2021-10-23 17:02:10|23373.39|23253.39|23371.99|23251.99|23373.86|23253.86|23371.99|23251.99|10
1635008540000|2021-10-23 17:02:20|23372.15|23252.15|23367.64|23247.64|23372.15|23252.15|23367.64|23247.64|10
1635008550000|2021-10-23 17:02:30|23365.59|23245.59|23360.37|23240.37|23365.59|23245.59|23359.56|23239.56|10
1635008560000|2021-10-23 17:02:40|23360.88|23240.88|23359.78|23239.78|23361.61|23241.61|23359.78|23239.78|9
1635008570000|2021-10-23 17:02:50|23359.4|23239.4|23360.7|23240.7|23360.82|23240.82|23359.08|23239.08|10
1635008580000|2021-10-23 17:03:00|23361.52|23241.52|23362.64|23242.64|23363.28|23243.28|23361.37|23241.37|10
1635008590000|2021-10-23 17:03:10|23361.18|23241.18|23360.9|23240.9|23362.95|23242.95|23359.79|23239.79|10
1635008600000|2021-10-23 17:03:20|23360.21|23240.21|23359.7|23239.7|23361.79|23241.79|23359.7|23239.7|10
1635008610000|2021-10-23 17:03:30|23360.8|23240.8|23362.9|23242.9|23363.24|23243.24|23360.8|23240.8|10
1635008620000|2021-10-23 17:03:40|23363.38|23243.38|23363.62|23243.62|23364.32|23244.32|23362.06|23242.06|10
1635008630000|2021-10-23 17:03:50|23363.51|23243.51|23367.02|23247.02|23367.13|23247.13|23363.51|23243.51|10
1635008640000|2021-10-23 17:04:00|23366.29|23246.29|23362.38|23242.38|23366.29|23246.29|23362.38|23242.38|10
1635008650000|2021-10-23 17:04:10|23362.17|23242.17|23357.5|23237.5|23362.17|23242.17|23357.5|23237.5|10
1635008660000|2021-10-23 17:04:20|23357.61|23237.61|23355.26|23235.26|23357.73|23237.73|23355.26|23235.26|10
1635008670000|2021-10-23 17:04:30|23355.86|23235.86|23355.43|23235.43|23356.72|23236.72|23355.43|23235.43|10
1635008680000|2021-10-23 17:04:40|23355.7|23235.7|23356.13|23236.13|23356.13|23236.13|23355.13|23235.13|9
1635008690000|2021-10-23 17:04:50|23355.62|23235.62|23354.36|23234.36|23356.3|23236.3|23353.79|23233.79|10
1635008700000|2021-10-23 17:05:00|23353.59|23233.59|23349|23229|23353.59|23233.59|23349|23229|10
1635008710000|2021-10-23 17:05:10|23349.88|23229.88|23349.71|23229.71|23351.1|23231.1|23349.11|23229.11|10
1635008720000|2021-10-23 17:05:20|23349.89|23229.89|23351.46|23231.46|23353.45|23233.45|23349.89|23229.89|10
1635008730000|2021-10-23 17:05:30|23351.22|23231.22|23352.52|23232.52|23352.52|23232.52|23350.61|23230.61|10
1635008740000|2021-10-23 17:05:40|23352.6|23232.6|23355.6|23235.6|23355.6|23235.6|23352.6|23232.6|10
1635008750000|2021-10-23 17:05:50|23357.76|23237.76|23360.35|23240.35|23360.65|23240.65|23357.76|23237.76|10
1635008760000|2021-10-23 17:06:00|23361.66|23241.66|23365.12|23245.12|23366.1|23246.1|23361.66|23241.66|10
1635008770000|2021-10-23 17:06:10|23365.25|23245.25|23370.16|23250.16|23370.16|23250.16|23365.25|23245.25|10
1635008780000|2021-10-23 17:06:20|23371.31|23251.31|23375.32|23255.32|23375.35|23255.35|23371.31|23251.31|10
1635008790000|2021-10-23 17:06:30|23375.96|23255.96|23381.8|23261.8|23381.8|23261.8|23375.96|23255.96|10
1635008800000|2021-10-23 17:06:40|23381.86|23261.86|23384.28|23264.28|23385.23|23265.23|23381.86|23261.86|10
1635008810000|2021-10-23 17:06:50|23383.94|23263.94|23383.5|23263.5|23384.55|23264.55|23383.25|23263.25|10
1635008820000|2021-10-23 17:07:00|23381.96|23261.96|23380.73|23260.73|23381.96|23261.96|23379.21|23259.21|10
1635008830000|2021-10-23 17:07:10|23380.48|23260.48|23380.59|23260.59|23381.86|23261.86|23380.04|23260.04|10
1635008840000|2021-10-23 17:07:20|23378.25|23258.25|23371.54|23251.54|23378.25|23258.25|23371.54|23251.54|10
1635008850000|2021-10-23 17:07:30|23369.86|23249.86|23371.39|23251.39|23371.62|23251.62|23369.86|23249.86|10
1635008860000|2021-10-23 17:07:40|23370.36|23250.36|23370.85|23250.85|23370.85|23250.85|23368.89|23248.89|10
1635008870000|2021-10-23 17:07:50|23370.81|23250.81|23373.99|23253.99|23373.99|23253.99|23369.93|23249.93|10
1635008880000|2021-10-23 17:08:00|23373.38|23253.38|23378.1|23258.1|23378.1|23258.1|23373.38|23253.38|10
1635008890000|2021-10-23 17:08:10|23377.7|23257.7|23379.16|23259.16|23379.16|23259.16|23377.61|23257.61|10
1635008900000|2021-10-23 17:08:20|23379.14|23259.14|23378.41|23258.41|23379.14|23259.14|23378.24|23258.24|9
1635008910000|2021-10-23 17:08:30|23378.66|23258.66|23377.19|23257.19|23378.66|23258.66|23377.01|23257.01|10
1635008920000|2021-10-23 17:08:40|23377.04|23257.04|23379.39|23259.39|23379.39|23259.39|23377.04|23257.04|9
1635008930000|2021-10-23 17:08:50|23378.19|23258.19|23377.31|23257.31|23378.19|23258.19|23376.53|23256.53|10
1635008940000|2021-10-23 17:09:00|23377.71|23257.71|23380.13|23260.13|23380.13|23260.13|23377.71|23257.71|10
1635008950000|2021-10-23 17:09:10|23379.71|23259.71|23378.85|23258.85|23380.12|23260.12|23378.44|23258.44|10
1635008960000|2021-10-23 17:09:20|23378.58|23258.58|23375.94|23255.94|23378.58|23258.58|23375.94|23255.94|10
1635008970000|2021-10-23 17:09:30|23375.78|23255.78|23378.41|23258.41|23378.41|23258.41|23375.34|23255.34|10
1635008980000|2021-10-23 17:09:40|23377.31|23257.31|23376.52|23256.52|23377.31|23257.31|23376.1|23256.1|10
1635008990000|2021-10-23 17:09:50|23375.93|23255.93|23375.79|23255.79|23376.13|23256.13|23375.01|23255.01|10
1635009000000|2021-10-23 17:10:00|23375.3|23255.3|23378.86|23258.86|23378.86|23258.86|23375.3|23255.3|10
1635009010000|2021-10-23 17:10:10|23378.8|23258.8|23380.06|23260.06|23380.33|23260.33|23377.93|23257.93|10
1635009020000|2021-10-23 17:10:20|23380.33|23260.33|23380|23260|23380.63|23260.63|23379.31|23259.31|10
1635009030000|2021-10-23 17:10:30|23379.22|23259.22|23378.18|23258.18|23379.41|23259.41|23378.18|23258.18|10
1635009040000|2021-10-23 17:10:40|23377.76|23257.76|23376.75|23256.75|23378.13|23258.13|23376.75|23256.75|10
1635009050000|2021-10-23 17:10:50|23376.57|23256.57|23373.66|23253.66|23376.57|23256.57|23373.66|23253.66|10
1635009060000|2021-10-23 17:11:00|23372.86|23252.86|23369.09|23249.09|23372.86|23252.86|23368.46|23248.46|10
1635009070000|2021-10-23 17:11:10|23368.67|23248.67|23368.63|23248.63|23369.19|23249.19|23367.5|23247.5|9
1635009080000|2021-10-23 17:11:20|23368.61|23248.61|23367.87|23247.87|23368.74|23248.74|23367.81|23247.81|10
1635009090000|2021-10-23 17:11:30|23367.8|23247.8|23367.52|23247.52|23369.36|23249.36|23367.52|23247.52|8
1635009100000|2021-10-23 17:11:40|23367.25|23247.25|23370.03|23250.03|23370.03|23250.03|23367.25|23247.25|9
1635009110000|2021-10-23 17:11:50|23369.97|23249.97|23372.98|23252.98|23372.98|23252.98|23369.97|23249.97|10
1635009120000|2021-10-23 17:12:00|23373.61|23253.61|23373.68|23253.68|23375.7|23255.7|23373.61|23253.61|10
1635009130000|2021-10-23 17:12:10|23372.93|23252.93|23371.42|23251.42|23372.93|23252.93|23370.67|23250.67|10
1635009140000|2021-10-23 17:12:20|23372.11|23252.11|23373.84|23253.84|23373.84|23253.84|23370.58|23250.58|10
1635009150000|2021-10-23 17:12:30|23375.66|23255.66|23375.27|23255.27|23376.5|23256.5|23375.27|23255.27|10
1635009160000|2021-10-23 17:12:40|23376.2|23256.2|23377.53|23257.53|23378.54|23258.54|23376.2|23256.2|9
1635009170000|2021-10-23 17:12:50|23378.4|23258.4|23377.01|23257.01|23378.4|23258.4|23376.91|23256.91|9
1635009180000|2021-10-23 17:13:00|23377.86|23257.86|23378.4|23258.4|23378.66|23258.66|23377.28|23257.28|10
1635009190000|2021-10-23 17:13:10|23378.12|23258.12|23378.56|23258.56|23378.66|23258.66|23377.86|23257.86|10
1635009200000|2021-10-23 17:13:20|23378.53|23258.53|23376.61|23256.61|23378.76|23258.76|23376.61|23256.61|10
1635009210000|2021-10-23 17:13:30|23376.97|23256.97|23378.02|23258.02|23378.29|23258.29|23376.81|23256.81|9
1635009220000|2021-10-23 17:13:40|23379.07|23259.07|23380.04|23260.04|23381.09|23261.09|23379.07|23259.07|10
1635009230000|2021-10-23 17:13:50|23381.27|23261.27|23383.14|23263.14|23383.8|23263.8|23381.27|23261.27|9
1635009240000|2021-10-23 17:14:00|23383.17|23263.17|23383.1|23263.1|23383.58|23263.58|23383.1|23263.1|10
1635009250000|2021-10-23 17:14:10|23381.95|23261.95|23380.92|23260.92|23381.95|23261.95|23380.92|23260.92|10
1635009260000|2021-10-23 17:14:20|23381.04|23261.04|23381.26|23261.26|23381.64|23261.64|23380.72|23260.72|10
1635009270000|2021-10-23 17:14:30|23381.02|23261.02|23382.54|23262.54|23382.97|23262.97|23381.02|23261.02|10
1635009280000|2021-10-23 17:14:40|23382.4|23262.4|23382.74|23262.74|23383.93|23263.93|23381.94|23261.94|10
1635009290000|2021-10-23 17:14:50|23383.26|23263.26|23382.96|23262.96|23383.26|23263.26|23382.65|23262.65|9
1635009300000|2021-10-23 17:15:00|23383.38|23263.38|23384.84|23264.84|23384.84|23264.84|23381.09|23261.09|10
1635009310000|2021-10-23 17:15:10|23385.75|23265.75|23393.42|23273.42|23393.42|23273.42|23385.75|23265.75|10
1635009320000|2021-10-23 17:15:20|23393.06|23273.06|23392.9|23272.9|23394.76|23274.76|23392.9|23272.9|10
1635009330000|2021-10-23 17:15:30|23392.57|23272.57|23389.3|23269.3|23392.82|23272.82|23387.84|23267.84|9
1635009340000|2021-10-23 17:15:40|23388.9|23268.9|23387.35|23267.35|23388.9|23268.9|23386.6|23266.6|9
1635009350000|2021-10-23 17:15:50|23387.26|23267.26|23390.73|23270.73|23391.41|23271.41|23387.25|23267.25|10
1635009360000|2021-10-23 17:16:00|23392.17|23272.17|23394.73|23274.73|23394.76|23274.76|23392.17|23272.17|10
1635009370000|2021-10-23 17:16:10|23395.32|23275.32|23396.23|23276.23|23397.11|23277.11|23394.65|23274.65|10
1635009380000|2021-10-23 17:16:20|23396.78|23276.78|23400.32|23280.32|23400.53|23280.53|23396.78|23276.78|10
1635009390000|2021-10-23 17:16:30|23401.5|23281.5|23400.93|23280.93|23401.5|23281.5|23400.42|23280.42|10
1635009400000|2021-10-23 17:16:40|23401.25|23281.25|23400.59|23280.59|23401.76|23281.76|23400.36|23280.36|10
1635009410000|2021-10-23 17:16:50|23401.31|23281.31|23402.34|23282.34|23402.34|23282.34|23399.93|23279.93|10
1635009420000|2021-10-23 17:17:00|23403.63|23283.63|23406.91|23286.91|23406.97|23286.97|23403.63|23283.63|10
1635009430000|2021-10-23 17:17:10|23406.87|23286.87|23411.74|23291.74|23411.75|23291.75|23406.87|23286.87|10
1635009440000|2021-10-23 17:17:20|23412.3|23292.3|23412.34|23292.34|23413.61|23293.61|23412.12|23292.12|9
1635009450000|2021-10-23 17:17:30|23412.07|23292.07|23426.92|23306.92|23426.92|23306.92|23412.07|23292.07|10
1635009460000|2021-10-23 17:17:40|23426.63|23306.63|23428.71|23308.71|23429.19|23309.19|23426.63|23306.63|10
1635009470000|2021-10-23 17:17:50|23428.22|23308.22|23429.01|23309.01|23429.77|23309.77|23428.22|23308.22|10
1635009480000|2021-10-23 17:18:00|23428.79|23308.79|23429.09|23309.09|23429.71|23309.71|23427.75|23307.75|10
1635009490000|2021-10-23 17:18:10|23428.82|23308.82|23421.41|23301.41|23428.82|23308.82|23421.41|23301.41|10
1635009500000|2021-10-23 17:18:20|23421.65|23301.65|23422.78|23302.78|23422.78|23302.78|23421.22|23301.22|10
1635009510000|2021-10-23 17:18:30|23421.43|23301.43|23419.33|23299.33|23422.14|23302.14|23419.33|23299.33|10
1635009520000|2021-10-23 17:18:40|23419.6|23299.6|23416.2|23296.2|23419.6|23299.6|23415.9|23295.9|10
1635009530000|2021-10-23 17:18:50|23416.39|23296.39|23417.8|23297.8|23418.51|23298.51|23416.39|23296.39|10
1635009540000|2021-10-23 17:19:00|23417.76|23297.76|23411.11|23291.11|23418.99|23298.99|23411.11|23291.11|10
1635009550000|2021-10-23 17:19:10|23409.99|23289.99|23406.76|23286.76|23409.99|23289.99|23406.76|23286.76|10
1635009560000|2021-10-23 17:19:20|23406.37|23286.37|23406.32|23286.32|23406.51|23286.51|23405.69|23285.69|9
1635009570000|2021-10-23 17:19:30|23405.48|23285.48|23402.46|23282.46|23405.68|23285.68|23402.46|23282.46|10
1635009580000|2021-10-23 17:19:40|23402.12|23282.12|23399.95|23279.95|23402.21|23282.21|23399.82|23279.82|10
1635009590000|2021-10-23 17:19:50|23399.46|23279.46|23396.2|23276.2|23399.46|23279.46|23395.54|23275.54|10
1635009600000|2021-10-23 17:20:00|23396.36|23276.36|23397.13|23277.13|23397.13|23277.13|23394.46|23274.46|10
1635009610000|2021-10-23 17:20:10|23396.99|23276.99|23397.2|23277.2|23398.09|23278.09|23396.95|23276.95|10
1635009620000|2021-10-23 17:20:20|23396.71|23276.71|23396.26|23276.26|23397.48|23277.48|23396.25|23276.25|10
1635009630000|2021-10-23 17:20:30|23396.37|23276.37|23395.99|23275.99|23397.26|23277.26|23395.92|23275.92|9
1635009640000|2021-10-23 17:20:40|23395.86|23275.86|23393.56|23273.56|23395.94|23275.94|23393.56|23273.56|10
1635009650000|2021-10-23 17:20:50|23392.57|23272.57|23393.81|23273.81|23393.81|23273.81|23392.57|23272.57|9
1635009660000|2021-10-23 17:21:00|23393.5|23273.5|23390.91|23270.91|23393.5|23273.5|23390.84|23270.84|10
1635009670000|2021-10-23 17:21:10|23391.19|23271.19|23392.64|23272.64|23393.24|23273.24|23390.53|23270.53|10
1635009680000|2021-10-23 17:21:20|23394.21|23274.21|23395.07|23275.07|23395.07|23275.07|23393.69|23273.69|10
1635009690000|2021-10-23 17:21:30|23395.28|23275.28|23391.05|23271.05|23395.28|23275.28|23390.6|23270.6|10
1635009700000|2021-10-23 17:21:40|23390.73|23270.73|23387.94|23267.94|23391.79|23271.79|23387.94|23267.94|10
1635009710000|2021-10-23 17:21:50|23388.46|23268.46|23386.82|23266.82|23388.46|23268.46|23386.29|23266.29|9
1635009720000|2021-10-23 17:22:00|23386.77|23266.77|23383.67|23263.67|23387.41|23267.41|23383.67|23263.67|10
1635009730000|2021-10-23 17:22:10|23381.74|23261.74|23380.49|23260.49|23381.77|23261.77|23380.49|23260.49|9
1635009740000|2021-10-23 17:22:20|23379.55|23259.55|23379.66|23259.66|23379.88|23259.88|23379.07|23259.07|9
1635009750000|2021-10-23 17:22:30|23379.83|23259.83|23378.59|23258.59|23379.83|23259.83|23378.49|23258.49|10
1635009760000|2021-10-23 17:22:40|23377.71|23257.71|23376.3|23256.3|23377.85|23257.85|23376.29|23256.29|9
1635009770000|2021-10-23 17:22:50|23376.54|23256.54|23381.74|23261.74|23381.79|23261.79|23376.54|23256.54|10
1635009780000|2021-10-23 17:23:00|23381.04|23261.04|23375.85|23255.85|23381.04|23261.04|23375.85|23255.85|10
1635009790000|2021-10-23 17:23:10|23375.32|23255.32|23371.44|23251.44|23375.32|23255.32|23371.44|23251.44|10
1635009800000|2021-10-23 17:23:20|23371.7|23251.7|23369.65|23249.65|23372.01|23252.01|23369.57|23249.57|10
1635009810000|2021-10-23 17:23:30|23368.69|23248.69|23365.83|23245.83|23368.69|23248.69|23365.83|23245.83|10
1635009820000|2021-10-23 17:23:40|23365.81|23245.81|23365.14|23245.14|23367.18|23247.18|23365.14|23245.14|10
1635009830000|2021-10-23 17:23:50|23365.48|23245.48|23363.76|23243.76|23365.48|23245.48|23362.54|23242.54|10
1635009840000|2021-10-23 17:24:00|23363.65|23243.65|23362.56|23242.56|23363.65|23243.65|23360.9|23240.9|9
1635009850000|2021-10-23 17:24:10|23363.17|23243.17|23364.89|23244.89|23364.89|23244.89|23363.17|23243.17|9
1635009860000|2021-10-23 17:24:20|23366.52|23246.52|23370.96|23250.96|23370.96|23250.96|23366.52|23246.52|10
1635009870000|2021-10-23 17:24:30|23371.31|23251.31|23373.27|23253.27|23373.27|23253.27|23371.31|23251.31|9
1635009880000|2021-10-23 17:24:40|23373.34|23253.34|23372.93|23252.93|23373.84|23253.84|23372.28|23252.28|10
1635009890000|2021-10-23 17:24:50|23372.89|23252.89|23375.02|23255.02|23375.02|23255.02|23372.89|23252.89|10
1635009900000|2021-10-23 17:25:00|23375.86|23255.86|23375.31|23255.31|23376.33|23256.33|23375.24|23255.24|10
1635009910000|2021-10-23 17:25:10|23376.06|23256.06|23379.32|23259.32|23379.32|23259.32|23376.06|23256.06|9
1635009920000|2021-10-23 17:25:20|23379.07|23259.07|23380.16|23260.16|23380.16|23260.16|23378.59|23258.59|10
1635009930000|2021-10-23 17:25:30|23380.23|23260.23|23382.44|23262.44|23382.44|23262.44|23379.92|23259.92|10
1635009940000|2021-10-23 17:25:40|23382.98|23262.98|23385.08|23265.08|23385.14|23265.14|23382.98|23262.98|10
1635009950000|2021-10-23 17:25:50|23385.46|23265.46|23386.86|23266.86|23387.31|23267.31|23385.31|23265.31|10
1635009960000|2021-10-23 17:26:00|23386.75|23266.75|23389.68|23269.68|23389.68|23269.68|23384.91|23264.91|10
1635009970000|2021-10-23 17:26:10|23388.54|23268.54|23389.34|23269.34|23389.34|23269.34|23387.71|23267.71|10
1635009980000|2021-10-23 17:26:20|23389.09|23269.09|23388.43|23268.43|23389.09|23269.09|23386.41|23266.41|10
1635009990000|2021-10-23 17:26:30|23385.82|23265.82|23384.01|23264.01|23385.82|23265.82|23384.01|23264.01|10
1635010000000|2021-10-23 17:26:40|23383.42|23263.42|23379.83|23259.83|23383.42|23263.42|23379.83|23259.83|10
1635010010000|2021-10-23 17:26:50|23379.52|23259.52|23376.94|23256.94|23379.52|23259.52|23376.94|23256.94|10
1635010020000|2021-10-23 17:27:00|23377.17|23257.17|23374.92|23254.92|23377.17|23257.17|23374.5|23254.5|10
1635010030000|2021-10-23 17:27:10|23374.51|23254.51|23376.18|23256.18|23376.18|23256.18|23374.37|23254.37|10
1635010040000|2021-10-23 17:27:20|23375.96|23255.96|23377.58|23257.58|23377.98|23257.98|23375.96|23255.96|10
1635010050000|2021-10-23 17:27:30|23377.38|23257.38|23379.19|23259.19|23379.75|23259.75|23377.24|23257.24|10
1635010060000|2021-10-23 17:27:40|23379.6|23259.6|23380.11|23260.11|23380.11|23260.11|23377.02|23257.02|10
1635010070000|2021-10-23 17:27:50|23381.21|23261.21|23379.39|23259.39|23381.21|23261.21|23378.5|23258.5|10
1635010080000|2021-10-23 17:28:00|23379.48|23259.48|23378.09|23258.09|23380.87|23260.87|23377.9|23257.9|10
1635010090000|2021-10-23 17:28:10|23377.92|23257.92|23377.77|23257.77|23378.78|23258.78|23377.77|23257.77|9
1635010100000|2021-10-23 17:28:20|23377.76|23257.76|23376.23|23256.23|23377.76|23257.76|23375.45|23255.45|10
1635010110000|2021-10-23 17:28:30|23376.06|23256.06|23374.05|23254.05|23376.06|23256.06|23374.05|23254.05|10
1635010120000|2021-10-23 17:28:40|23374.11|23254.11|23376.02|23256.02|23376.02|23256.02|23374.11|23254.11|10
1635010130000|2021-10-23 17:28:50|23376.1|23256.1|23379.85|23259.85|23380.25|23260.25|23376.03|23256.03|9
1635010140000|2021-10-23 17:29:00|23380.72|23260.72|23383.13|23263.13|23383.15|23263.15|23380.72|23260.72|9
1635010150000|2021-10-23 17:29:10|23382.96|23262.96|23383.72|23263.72|23384.9|23264.9|23382.96|23262.96|9
1635010160000|2021-10-23 17:29:20|23382.68|23262.68|23382.93|23262.93|23383.64|23263.64|23382.45|23262.45|10
1635010170000|2021-10-23 17:29:30|23382.92|23262.92|23380.71|23260.71|23382.92|23262.92|23380.41|23260.41|10
1635010180000|2021-10-23 17:29:40|23381.26|23261.26|23379.57|23259.57|23381.26|23261.26|23379.18|23259.18|10
1635010190000|2021-10-23 17:29:50|23379.37|23259.37|23381.29|23261.29|23381.9|23261.9|23379.27|23259.27|9
1635010200000|2021-10-23 17:30:00|23379.55|23259.55|23382.63|23262.63|23382.95|23262.95|23379.2|23259.2|10
1635010210000|2021-10-23 17:30:10|23382.73|23262.73|23384.69|23264.69|23384.69|23264.69|23382.11|23262.11|10
1635010220000|2021-10-23 17:30:20|23384.64|23264.64|23390.95|23270.95|23390.95|23270.95|23384.64|23264.64|9
1635010230000|2021-10-23 17:30:30|23391.09|23271.09|23396.6|23276.6|23396.6|23276.6|23391.09|23271.09|9
1635010240000|2021-10-23 17:30:40|23396.52|23276.52|23397.11|23277.11|23397.33|23277.33|23396.51|23276.51|10
1635010250000|2021-10-23 17:30:50|23396.92|23276.92|23398.44|23278.44|23398.44|23278.44|23395.37|23275.37|10
1635010260000|2021-10-23 17:31:00|23398.35|23278.35|23395.76|23275.76|23398.35|23278.35|23395.76|23275.76|10
1635010270000|2021-10-23 17:31:10|23394.3|23274.3|23391.83|23271.83|23394.3|23274.3|23391.83|23271.83|10
1635010280000|2021-10-23 17:31:20|23391.63|23271.63|23391.57|23271.57|23392.35|23272.35|23391.14|23271.14|9
1635010290000|2021-10-23 17:31:30|23392.2|23272.2|23393.96|23273.96|23394.18|23274.18|23392.2|23272.2|10
1635010300000|2021-10-23 17:31:40|23393.78|23273.78|23392.56|23272.56|23394.62|23274.62|23392.56|23272.56|10
1635010310000|2021-10-23 17:31:50|23392.34|23272.34|23394.69|23274.69|23394.69|23274.69|23391.04|23271.04|10
1635010320000|2021-10-23 17:32:00|23394.86|23274.86|23393.63|23273.63|23394.99|23274.99|23393.61|23273.61|10
1635010330000|2021-10-23 17:32:10|23393.74|23273.74|23391.65|23271.65|23393.74|23273.74|23390.86|23270.86|10
1635010340000|2021-10-23 17:32:20|23391.54|23271.54|23392.57|23272.57|23393.32|23273.32|23391.54|23271.54|10
1635010350000|2021-10-23 17:32:30|23392.6|23272.6|23392.96|23272.96|23394.26|23274.26|23392.33|23272.33|10
1635010360000|2021-10-23 17:32:40|23393.14|23273.14|23392.01|23272.01|23393.23|23273.23|23391.87|23271.87|10
1635010370000|2021-10-23 17:32:50|23391.82|23271.82|23393.2|23273.2|23393.35|23273.35|23391.82|23271.82|10
1635010380000|2021-10-23 17:33:00|23392.84|23272.84|23390.4|23270.4|23393.05|23273.05|23390.4|23270.4|10
1635010390000|2021-10-23 17:33:10|23390.5|23270.5|23391.14|23271.14|23391.14|23271.14|23388.37|23268.37|10
1635010400000|2021-10-23 17:33:20|23390.85|23270.85|23391.72|23271.72|23392.08|23272.08|23390.77|23270.77|10
1635010410000|2021-10-23 17:33:30|23393.3|23273.3|23392.72|23272.72|23393.63|23273.63|23392.32|23272.32|10
1635010420000|2021-10-23 17:33:40|23392.49|23272.49|23390.81|23270.81|23392.49|23272.49|23390.81|23270.81|10
1635010430000|2021-10-23 17:33:50|23390.55|23270.55|23393.39|23273.39|23393.39|23273.39|23390.52|23270.52|10
1635010440000|2021-10-23 17:34:00|23392.91|23272.91|23388.76|23268.76|23393|23273|23388.65|23268.65|10
1635010450000|2021-10-23 17:34:10|23388.57|23268.57|23383.7|23263.7|23388.57|23268.57|23383.7|23263.7|8
1635010460000|2021-10-23 17:34:20|23383.46|23263.46|23382.11|23262.11|23383.65|23263.65|23381.74|23261.74|10
1635010470000|2021-10-23 17:34:30|23382.84|23262.84|23380.58|23260.58|23382.84|23262.84|23380.58|23260.58|10
1635010480000|2021-10-23 17:34:40|23380.76|23260.76|23378.24|23258.24|23381|23261|23378.02|23258.02|10
1635010490000|2021-10-23 17:34:50|23377.8|23257.8|23375.27|23255.27|23377.8|23257.8|23375.13|23255.13|10
1635010500000|2021-10-23 17:35:00|23375.48|23255.48|23373.43|23253.43|23375.48|23255.48|23373.41|23253.41|10
1635010510000|2021-10-23 17:35:10|23374.55|23254.55|23374.24|23254.24|23374.59|23254.59|23373.43|23253.43|10
1635010520000|2021-10-23 17:35:20|23374.43|23254.43|23372.52|23252.52|23374.71|23254.71|23372.52|23252.52|10
1635010530000|2021-10-23 17:35:30|23372.29|23252.29|23371.65|23251.65|23372.79|23252.79|23371.64|23251.64|10
1635010540000|2021-10-23 17:35:40|23372.09|23252.09|23366.22|23246.22|23372.15|23252.15|23366.22|23246.22|9
1635010550000|2021-10-23 17:35:50|23366.21|23246.21|23365.74|23245.74|23366.36|23246.36|23364.88|23244.88|10
1635010560000|2021-10-23 17:36:00|23364.94|23244.94|23364.47|23244.47|23364.94|23244.94|23363.12|23243.12|9
1635010570000|2021-10-23 17:36:10|23364.42|23244.42|23360.69|23240.69|23364.42|23244.42|23360.69|23240.69|10
1635010580000|2021-10-23 17:36:20|23360.74|23240.74|23361.06|23241.06|23361.16|23241.16|23360.12|23240.12|7
1635010590000|2021-10-23 17:36:30|23360.86|23240.86|23357.81|23237.81|23360.86|23240.86|23357.3|23237.3|9
1635010600000|2021-10-23 17:36:40|23358.63|23238.63|23358.18|23238.18|23359.03|23239.03|23358.01|23238.01|10
1635010610000|2021-10-23 17:36:50|23358.11|23238.11|23356.76|23236.76|23358.11|23238.11|23356.52|23236.52|10
1635010620000|2021-10-23 17:37:00|23355.94|23235.94|23350.86|23230.86|23355.94|23235.94|23350.69|23230.69|10
1635010630000|2021-10-23 17:37:10|23350.77|23230.77|23350.35|23230.35|23350.77|23230.77|23349.4|23229.4|10
1635010640000|2021-10-23 17:37:20|23350.27|23230.27|23348.3|23228.3|23350.72|23230.72|23347.74|23227.74|9
1635010650000|2021-10-23 17:37:30|23347.01|23227.01|23347.72|23227.72|23348.15|23228.15|23346.66|23226.66|9
1635010660000|2021-10-23 17:37:40|23347.34|23227.34|23347.78|23227.78|23348.39|23228.39|23347.27|23227.27|10
1635010670000|2021-10-23 17:37:50|23347.96|23227.96|23349.75|23229.75|23349.75|23229.75|23347.91|23227.91|10
1635010680000|2021-10-23 17:38:00|23349.84|23229.84|23351.25|23231.25|23351.25|23231.25|23349.59|23229.59|10
1635010690000|2021-10-23 17:38:10|23352.24|23232.24|23354.18|23234.18|23354.66|23234.66|23351.92|23231.92|10
1635010700000|2021-10-23 17:38:20|23354.22|23234.22|23357.93|23237.93|23357.93|23237.93|23353.75|23233.75|10
1635010710000|2021-10-23 17:38:30|23357.92|23237.92|23362.28|23242.28|23362.28|23242.28|23357.92|23237.92|9
1635010720000|2021-10-23 17:38:40|23362.41|23242.41|23363.96|23243.96|23364.94|23244.94|23362.41|23242.41|10
1635010730000|2021-10-23 17:38:50|23364.06|23244.06|23364.79|23244.79|23366.23|23246.23|23364.06|23244.06|10
1635010740000|2021-10-23 17:39:00|23363.94|23243.94|23361.31|23241.31|23363.94|23243.94|23361.31|23241.31|10
1635010750000|2021-10-23 17:39:10|23360.93|23240.93|23362.84|23242.84|23362.84|23242.84|23360.77|23240.77|10
1635010760000|2021-10-23 17:39:20|23362.67|23242.67|23360.53|23240.53|23362.89|23242.89|23360.49|23240.49|10
1635010770000|2021-10-23 17:39:30|23360.02|23240.02|23358.44|23238.44|23360.12|23240.12|23358.44|23238.44|9
1635010780000|2021-10-23 17:39:40|23358.15|23238.15|23355.55|23235.55|23358.15|23238.15|23355.43|23235.43|10
1635010790000|2021-10-23 17:39:50|23355.71|23235.71|23355.06|23235.06|23355.81|23235.81|23354.57|23234.57|9
1635010800000|2021-10-23 17:40:00|23355.51|23235.51|23353.87|23233.87|23356.44|23236.44|23353.87|23233.87|8
1635010810000|2021-10-23 17:40:10|23353.77|23233.77|23348.97|23228.97|23353.94|23233.94|23348.97|23228.97|10
1635010820000|2021-10-23 17:40:20|23348.71|23228.71|23343.92|23223.92|23348.71|23228.71|23343.92|23223.92|10
1635010830000|2021-10-23 17:40:30|23343.54|23223.54|23340.61|23220.61|23343.76|23223.76|23340.46|23220.46|10
1635010840000|2021-10-23 17:40:40|23340.71|23220.71|23335.48|23215.48|23340.93|23220.93|23335.48|23215.48|10
1635010850000|2021-10-23 17:40:50|23335.03|23215.03|23334.26|23214.26|23336.02|23216.02|23334.21|23214.21|9
1635010860000|2021-10-23 17:41:00|23334.2|23214.2|23332.84|23212.84|23334.33|23214.33|23332.84|23212.84|9
1635010870000|2021-10-23 17:41:10|23332.23|23212.23|23332.29|23212.29|23332.29|23212.29|23330.67|23210.67|9
1635010880000|2021-10-23 17:41:20|23332.53|23212.53|23333.65|23213.65|23335.59|23215.59|23332.41|23212.41|10
1635010890000|2021-10-23 17:41:30|23333.61|23213.61|23333.77|23213.77|23333.88|23213.88|23333.13|23213.13|10
1635010900000|2021-10-23 17:41:40|23333.95|23213.95|23334.98|23214.98|23335.17|23215.17|23333.95|23213.95|10
1635010910000|2021-10-23 17:41:50|23335.9|23215.9|23339.42|23219.42|23339.42|23219.42|23335.9|23215.9|10
1635010920000|2021-10-23 17:42:00|23339.17|23219.17|23336.01|23216.01|23339.17|23219.17|23335.94|23215.94|10
1635010930000|2021-10-23 17:42:10|23335.88|23215.88|23336.11|23216.11|23336.84|23216.84|23335.86|23215.86|10
1635010940000|2021-10-23 17:42:20|23337.02|23217.02|23336.62|23216.62|23337.03|23217.03|23336.01|23216.01|10
1635010950000|2021-10-23 17:42:30|23336.63|23216.63|23335.49|23215.49|23336.79|23216.79|23335.18|23215.18|10
1635010960000|2021-10-23 17:42:40|23336.68|23216.68|23337.64|23217.64|23337.64|23217.64|23336.25|23216.25|10
1635010970000|2021-10-23 17:42:50|23337.78|23217.78|23340.8|23220.8|23340.8|23220.8|23337.78|23217.78|10
1635010980000|2021-10-23 17:43:00|23340.22|23220.22|23345.34|23225.34|23345.34|23225.34|23340.22|23220.22|10
1635010990000|2021-10-23 17:43:10|23346.37|23226.37|23347.45|23227.45|23347.9|23227.9|23346.37|23226.37|10
1635011000000|2021-10-23 17:43:20|23347.25|23227.25|23347.49|23227.49|23349.24|23229.24|23347.25|23227.25|10
1635011010000|2021-10-23 17:43:30|23348.17|23228.17|23348.54|23228.54|23348.54|23228.54|23347.74|23227.74|10
1635011020000|2021-10-23 17:43:40|23348.65|23228.65|23356.24|23236.24|23356.24|23236.24|23348.48|23228.48|10
1635011030000|2021-10-23 17:43:50|23356.43|23236.43|23363.38|23243.38|23363.38|23243.38|23356.43|23236.43|10
1635011040000|2021-10-23 17:44:00|23363.8|23243.8|23370.29|23250.29|23370.29|23250.29|23363.8|23243.8|10
1635011050000|2021-10-23 17:44:10|23371.16|23251.16|23371.13|23251.13|23372.16|23252.16|23371.13|23251.13|10
1635011060000|2021-10-23 17:44:20|23371.11|23251.11|23372.48|23252.48|23372.61|23252.61|23369.47|23249.47|10
1635011070000|2021-10-23 17:44:30|23372.93|23252.93|23374.18|23254.18|23374.29|23254.29|23372.67|23252.67|10
1635011080000|2021-10-23 17:44:40|23373|23253|23376.78|23256.78|23378.37|23258.37|23372.43|23252.43|10
1635011090000|2021-10-23 17:44:50|23376.81|23256.81|23374.68|23254.68|23377.07|23257.07|23374.68|23254.68|10
1635011100000|2021-10-23 17:45:00|23374.36|23254.36|23373.63|23253.63|23374.57|23254.57|23373.6|23253.6|10
1635011110000|2021-10-23 17:45:10|23373.14|23253.14|23370.83|23250.83|23373.14|23253.14|23369.87|23249.87|10
1635011120000|2021-10-23 17:45:20|23370.89|23250.89|23369.63|23249.63|23370.89|23250.89|23368.35|23248.35|9
1635011130000|2021-10-23 17:45:30|23369.82|23249.82|23371.13|23251.13|23371.13|23251.13|23369.82|23249.82|9
1635011140000|2021-10-23 17:45:40|23373.85|23253.85|23372.91|23252.91|23374.25|23254.25|23372.42|23252.42|10
1635011150000|2021-10-23 17:45:50|23373.14|23253.14|23371.66|23251.66|23373.19|23253.19|23371.66|23251.66|10
1635011160000|2021-10-23 17:46:00|23372.19|23252.19|23373.62|23253.62|23373.62|23253.62|23371.34|23251.34|10
1635011170000|2021-10-23 17:46:10|23373.89|23253.89|23372.33|23252.33|23373.89|23253.89|23372.1|23252.1|10
1635011180000|2021-10-23 17:46:20|23369.8|23249.8|23370.57|23250.57|23371.62|23251.62|23369.8|23249.8|10
1635011190000|2021-10-23 17:46:30|23370.97|23250.97|23370.84|23250.84|23370.97|23250.97|23370.44|23250.44|9
1635011200000|2021-10-23 17:46:40|23370.73|23250.73|23372.43|23252.43|23372.43|23252.43|23369.89|23249.89|9
1635011210000|2021-10-23 17:46:50|23372.42|23252.42|23370.79|23250.79|23372.63|23252.63|23370.79|23250.79|9
1635011220000|2021-10-23 17:47:00|23371.56|23251.56|23373.73|23253.73|23373.73|23253.73|23370.38|23250.38|9
1635011230000|2021-10-23 17:47:10|23374.16|23254.16|23372.87|23252.87|23374.92|23254.92|23372.87|23252.87|10
1635011240000|2021-10-23 17:47:20|23372.65|23252.65|23372.91|23252.91|23374.03|23254.03|23372.65|23252.65|10
1635011250000|2021-10-23 17:47:30|23371.98|23251.98|23370.19|23250.19|23372.89|23252.89|23370.19|23250.19|10
1635011260000|2021-10-23 17:47:40|23370.05|23250.05|23369.16|23249.16|23370.06|23250.06|23369.16|23249.16|10
1635011270000|2021-10-23 17:47:50|23370.41|23250.41|23375.16|23255.16|23376.52|23256.52|23370.41|23250.41|10
1635011280000|2021-10-23 17:48:00|23374.86|23254.86|23370.7|23250.7|23374.86|23254.86|23370.2|23250.2|10
1635011290000|2021-10-23 17:48:10|23370.91|23250.91|23365.57|23245.57|23372.07|23252.07|23364.67|23244.67|10
1635011300000|2021-10-23 17:48:20|23365.31|23245.31|23365.4|23245.4|23366.06|23246.06|23365.31|23245.31|9
1635011310000|2021-10-23 17:48:30|23365.04|23245.04|23363.61|23243.61|23365.04|23245.04|23363.61|23243.61|9
1635011320000|2021-10-23 17:48:40|23363.82|23243.82|23361.09|23241.09|23363.82|23243.82|23361.09|23241.09|10
1635011330000|2021-10-23 17:48:50|23361.15|23241.15|23360.74|23240.74|23361.84|23241.84|23360.68|23240.68|10
1635011340000|2021-10-23 17:49:00|23363.33|23243.33|23360.91|23240.91|23363.86|23243.86|23360.91|23240.91|10
1635011350000|2021-10-23 17:49:10|23360.33|23240.33|23359.97|23239.97|23360.33|23240.33|23359.14|23239.14|10
1635011360000|2021-10-23 17:49:20|23359.88|23239.88|23360.69|23240.69|23361.04|23241.04|23359.58|23239.58|10
1635011370000|2021-10-23 17:49:30|23360.82|23240.82|23362.09|23242.09|23362.09|23242.09|23359.79|23239.79|7
1635011380000|2021-10-23 17:49:40|23362.44|23242.44|23363.45|23243.45|23363.45|23243.45|23362.09|23242.09|10
1635011390000|2021-10-23 17:49:50|23363.92|23243.92|23363.6|23243.6|23363.95|23243.95|23362.85|23242.85|10
1635011400000|2021-10-23 17:50:00|23364.27|23244.27|23367.83|23247.83|23367.83|23247.83|23364.27|23244.27|10
1635011410000|2021-10-23 17:50:10|23367.85|23247.85|23370.84|23250.84|23370.84|23250.84|23367.85|23247.85|9
1635011420000|2021-10-23 17:50:20|23370.86|23250.86|23370.76|23250.76|23370.86|23250.86|23369.28|23249.28|10
1635011430000|2021-10-23 17:50:30|23371.14|23251.14|23369.86|23249.86|23371.14|23251.14|23369.45|23249.45|10
1635011440000|2021-10-23 17:50:40|23370.23|23250.23|23373.71|23253.71|23373.71|23253.71|23370.19|23250.19|10
1635011450000|2021-10-23 17:50:50|23373.96|23253.96|23375.48|23255.48|23375.48|23255.48|23373.96|23253.96|9
1635011460000|2021-10-23 17:51:00|23375.41|23255.41|23377.33|23257.33|23377.87|23257.87|23375.41|23255.41|10
1635011470000|2021-10-23 17:51:10|23377.3|23257.3|23380.29|23260.29|23380.96|23260.96|23377.3|23257.3|10
1635011480000|2021-10-23 17:51:20|23380.39|23260.39|23384.47|23264.47|23384.47|23264.47|23380.39|23260.39|10
1635011490000|2021-10-23 17:51:30|23384.12|23264.12|23386.24|23266.24|23386.24|23266.24|23384.08|23264.08|10
1635011500000|2021-10-23 17:51:40|23386.14|23266.14|23387|23267|23387.28|23267.28|23385.89|23265.89|10
1635011510000|2021-10-23 17:51:50|23387.21|23267.21|23389.36|23269.36|23389.65|23269.65|23387.21|23267.21|10
1635011520000|2021-10-23 17:52:00|23388.93|23268.93|23390.27|23270.27|23391.24|23271.24|23388.93|23268.93|10
1635011530000|2021-10-23 17:52:10|23391.17|23271.17|23392.4|23272.4|23392.67|23272.67|23390.79|23270.79|10
1635011540000|2021-10-23 17:52:20|23391.63|23271.63|23390.72|23270.72|23391.63|23271.63|23389.65|23269.65|10
1635011550000|2021-10-23 17:52:30|23390.35|23270.35|23385.81|23265.81|23390.35|23270.35|23385.81|23265.81|10
1635011560000|2021-10-23 17:52:40|23386.01|23266.01|23384.42|23264.42|23386.01|23266.01|23382.2|23262.2|10
1635011570000|2021-10-23 17:52:50|23383.76|23263.76|23387.66|23267.66|23387.66|23267.66|23383.75|23263.75|10
1635011580000|2021-10-23 17:53:00|23387.31|23267.31|23386.59|23266.59|23387.77|23267.77|23386.44|23266.44|10
1635011590000|2021-10-23 17:53:10|23386.63|23266.63|23390.62|23270.62|23390.76|23270.76|23386.63|23266.63|10
1635011600000|2021-10-23 17:53:20|23390.74|23270.74|23390.02|23270.02|23391.31|23271.31|23389.49|23269.49|9
1635011610000|2021-10-23 17:53:30|23389.99|23269.99|23392.39|23272.39|23392.39|23272.39|23389.99|23269.99|9
1635011620000|2021-10-23 17:53:40|23392.55|23272.55|23392.67|23272.67|23394.04|23274.04|23391.82|23271.82|10
1635011630000|2021-10-23 17:53:50|23392.56|23272.56|23393.44|23273.44|23393.54|23273.54|23391.86|23271.86|10
1635011640000|2021-10-23 17:54:00|23392.9|23272.9|23391.58|23271.58|23393|23273|23391.33|23271.33|7
1635011650000|2021-10-23 17:54:10|23391.43|23271.43|23395.43|23275.43|23395.43|23275.43|23391.38|23271.38|9
1635011660000|2021-10-23 17:54:20|23395.79|23275.79|23394.99|23274.99|23395.79|23275.79|23394.11|23274.11|9
1635011670000|2021-10-23 17:54:30|23394.96|23274.96|23396.96|23276.96|23397.16|23277.16|23394.94|23274.94|9
1635011680000|2021-10-23 17:54:40|23397.01|23277.01|23396.95|23276.95|23397.26|23277.26|23395.64|23275.64|9
1635011690000|2021-10-23 17:54:50|23396.91|23276.91|23398.35|23278.35|23398.35|23278.35|23396.21|23276.21|10
1635011700000|2021-10-23 17:55:00|23398.36|23278.36|23394.61|23274.61|23398.53|23278.53|23394.45|23274.45|9
1635011710000|2021-10-23 17:55:10|23395.88|23275.88|23395.21|23275.21|23396.57|23276.57|23395.21|23275.21|10
1635011720000|2021-10-23 17:55:20|23395.25|23275.25|23394.53|23274.53|23395.76|23275.76|23394.25|23274.25|10
1635011730000|2021-10-23 17:55:30|23394.72|23274.72|23390.01|23270.01|23394.72|23274.72|23390.01|23270.01|10
1635011740000|2021-10-23 17:55:40|23389.72|23269.72|23389.41|23269.41|23389.72|23269.72|23388.95|23268.95|9
1635011750000|2021-10-23 17:55:50|23389.06|23269.06|23390.62|23270.62|23390.7|23270.7|23389.06|23269.06|10
1635011760000|2021-10-23 17:56:00|23389.67|23269.67|23393.23|23273.23|23393.23|23273.23|23389.64|23269.64|10
1635011770000|2021-10-23 17:56:10|23393.35|23273.35|23398.01|23278.01|23398.01|23278.01|23393.35|23273.35|9
1635011780000|2021-10-23 17:56:20|23398.34|23278.34|23405.15|23285.15|23405.15|23285.15|23398.34|23278.34|10
1635011790000|2021-10-23 17:56:30|23404.17|23284.17|23407.44|23287.44|23407.44|23287.44|23404.02|23284.02|10
1635011800000|2021-10-23 17:56:40|23407.31|23287.31|23409.63|23289.63|23410.14|23290.14|23407.31|23287.31|10
1635011810000|2021-10-23 17:56:50|23410.59|23290.59|23408.22|23288.22|23410.93|23290.93|23408.22|23288.22|10
1635011820000|2021-10-23 17:57:00|23407.96|23287.96|23401.22|23281.22|23407.96|23287.96|23401.22|23281.22|10
1635011830000|2021-10-23 17:57:10|23401.36|23281.36|23397.88|23277.88|23401.36|23281.36|23397.88|23277.88|10
1635011840000|2021-10-23 17:57:20|23398.31|23278.31|23396.38|23276.38|23398.31|23278.31|23395.31|23275.31|10
1635011850000|2021-10-23 17:57:30|23396.83|23276.83|23398.99|23278.99|23398.99|23278.99|23396.83|23276.83|10
1635011860000|2021-10-23 17:57:40|23398.83|23278.83|23400.47|23280.47|23400.56|23280.56|23398.27|23278.27|9
1635011870000|2021-10-23 17:57:50|23400.3|23280.3|23400.76|23280.76|23401.34|23281.34|23400.3|23280.3|10
1635011880000|2021-10-23 17:58:00|23400.42|23280.42|23401.96|23281.96|23402.56|23282.56|23400.42|23280.42|10
1635011890000|2021-10-23 17:58:10|23402.17|23282.17|23400.85|23280.85|23402.76|23282.76|23400.85|23280.85|10
1635011900000|2021-10-23 17:58:20|23401.1|23281.1|23403.24|23283.24|23403.24|23283.24|23401.1|23281.1|10
1635011910000|2021-10-23 17:58:30|23402.93|23282.93|23401.22|23281.22|23402.93|23282.93|23400.8|23280.8|9
1635011920000|2021-10-23 17:58:40|23401.37|23281.37|23403.51|23283.51|23403.51|23283.51|23401.3|23281.3|10
1635011930000|2021-10-23 17:58:50|23403.14|23283.14|23405.53|23285.53|23406.8|23286.8|23403.14|23283.14|10
1635011940000|2021-10-23 17:59:00|23405.92|23285.92|23407.21|23287.21|23407.34|23287.34|23405.92|23285.92|10
1635011950000|2021-10-23 17:59:10|23407.82|23287.82|23408.15|23288.15|23408.92|23288.92|23407.45|23287.45|10
1635011960000|2021-10-23 17:59:20|23408|23288|23406.78|23286.78|23408|23288|23405.63|23285.63|10
1635011970000|2021-10-23 17:59:30|23406.97|23286.97|23408.22|23288.22|23408.48|23288.48|23406.97|23286.97|10
1635011980000|2021-10-23 17:59:40|23408.15|23288.15|23407.34|23287.34|23408.15|23288.15|23406.2|23286.2|10
1635011990000|2021-10-23 17:59:50|23407.42|23287.42|23405.94|23285.94|23407.42|23287.42|23405.43|23285.43|10
1635012000000|2021-10-23 18:00:00|23404.82|23284.82|23408.25|23288.25|23408.25|23288.25|23404.14|23284.14|10
1635012010000|2021-10-23 18:00:10|23408.69|23288.69|23408.48|23288.48|23409.49|23289.49|23408.48|23288.48|10
1635012020000|2021-10-23 18:00:20|23408.12|23288.12|23405.26|23285.26|23408.12|23288.12|23405.26|23285.26|10
1635012030000|2021-10-23 18:00:30|23405.24|23285.24|23401.64|23281.64|23405.24|23285.24|23401.47|23281.47|10
1635012040000|2021-10-23 18:00:40|23401.3|23281.3|23399.4|23279.4|23401.46|23281.46|23399.4|23279.4|9
1635012050000|2021-10-23 18:00:50|23399.43|23279.43|23399.72|23279.72|23399.83|23279.83|23399.43|23279.43|9
1635012060000|2021-10-23 18:01:00|23399.69|23279.69|23398.38|23278.38|23399.69|23279.69|23398.38|23278.38|9
1635012070000|2021-10-23 18:01:10|23398.39|23278.39|23396.43|23276.43|23398.7|23278.7|23396.43|23276.43|10
1635012080000|2021-10-23 18:01:20|23396.54|23276.54|23394.41|23274.41|23397.43|23277.43|23394.41|23274.41|10
1635012090000|2021-10-23 18:01:30|23393.45|23273.45|23393.17|23273.17|23394.35|23274.35|23393.03|23273.03|10
1635012100000|2021-10-23 18:01:40|23393.54|23273.54|23390.23|23270.23|23393.54|23273.54|23390.23|23270.23|10
1635012110000|2021-10-23 18:01:50|23390|23270|23390.07|23270.07|23390.55|23270.55|23389.92|23269.92|10
1635012120000|2021-10-23 18:02:00|23389.3|23269.3|23390.31|23270.31|23390.48|23270.48|23389.3|23269.3|10
1635012130000|2021-10-23 18:02:10|23390.26|23270.26|23389.8|23269.8|23390.26|23270.26|23388.61|23268.61|9
1635012140000|2021-10-23 18:02:20|23389.46|23269.46|23388.93|23268.93|23390.31|23270.31|23388.93|23268.93|10
1635012150000|2021-10-23 18:02:30|23389.13|23269.13|23388.19|23268.19|23390.49|23270.49|23388.19|23268.19|9
1635012160000|2021-10-23 18:02:40|23388.67|23268.67|23390.05|23270.05|23390.05|23270.05|23388.67|23268.67|10
1635012170000|2021-10-23 18:02:50|23389.99|23269.99|23388.69|23268.69|23389.99|23269.99|23388.69|23268.69|10
1635012180000|2021-10-23 18:03:00|23390.82|23270.82|23395.29|23275.29|23395.29|23275.29|23390.82|23270.82|9
1635012190000|2021-10-23 18:03:10|23395.08|23275.08|23397.32|23277.32|23397.32|23277.32|23394.18|23274.18|10
1635012200000|2021-10-23 18:03:20|23397.65|23277.65|23400.64|23280.64|23400.64|23280.64|23397.65|23277.65|10
1635012210000|2021-10-23 18:03:30|23400.86|23280.86|23403.58|23283.58|23404.65|23284.65|23400.85|23280.85|10
1635012220000|2021-10-23 18:03:40|23403.06|23283.06|23409.82|23289.82|23410.15|23290.15|23402.7|23282.7|10
1635012230000|2021-10-23 18:03:50|23411.34|23291.34|23412.31|23292.31|23412.38|23292.38|23411.34|23291.34|9
1635012240000|2021-10-23 18:04:00|23412.87|23292.87|23417.13|23297.13|23417.13|23297.13|23412.87|23292.87|9
1635012250000|2021-10-23 18:04:10|23417.17|23297.17|23419.95|23299.95|23419.96|23299.96|23417.17|23297.17|10
1635012260000|2021-10-23 18:04:20|23419.68|23299.68|23418.2|23298.2|23419.93|23299.93|23417.12|23297.12|10
1635012270000|2021-10-23 18:04:30|23418.4|23298.4|23416.13|23296.13|23418.4|23298.4|23415.81|23295.81|10
1635012280000|2021-10-23 18:04:40|23415.69|23295.69|23417.13|23297.13|23417.43|23297.43|23415.69|23295.69|10
1635012290000|2021-10-23 18:04:50|23417.64|23297.64|23417.91|23297.91|23418.13|23298.13|23417.64|23297.64|9
1635012300000|2021-10-23 18:05:00|23419.19|23299.19|23418.41|23298.41|23419.58|23299.58|23418.29|23298.29|10
1635012310000|2021-10-23 18:05:10|23418.62|23298.62|23416.74|23296.74|23418.62|23298.62|23416.74|23296.74|10
1635012320000|2021-10-23 18:05:20|23416.76|23296.76|23416.08|23296.08|23416.76|23296.76|23415.35|23295.35|10
1635012330000|2021-10-23 18:05:30|23416.1|23296.1|23416.9|23296.9|23417.52|23297.52|23416|23296|10
1635012340000|2021-10-23 18:05:40|23417.02|23297.02|23419.89|23299.89|23419.89|23299.89|23417.02|23297.02|10
1635012350000|2021-10-23 18:05:50|23417.3|23297.3|23420.1|23300.1|23420.1|23300.1|23416.92|23296.92|9
1635012360000|2021-10-23 18:06:00|23420.26|23300.26|23417.33|23297.33|23420.26|23300.26|23417.33|23297.33|10
1635012370000|2021-10-23 18:06:10|23417.47|23297.47|23418.65|23298.65|23418.65|23298.65|23417.47|23297.47|10
1635012380000|2021-10-23 18:06:20|23419.59|23299.59|23421.83|23301.83|23422.16|23302.16|23419.5|23299.5|10
1635012390000|2021-10-23 18:06:30|23422.17|23302.17|23422.78|23302.78|23423.04|23303.04|23422.17|23302.17|9
1635012400000|2021-10-23 18:06:40|23422.61|23302.61|23424.58|23304.58|23424.58|23304.58|23422.61|23302.61|10
1635012410000|2021-10-23 18:06:50|23424.38|23304.38|23424.68|23304.68|23424.68|23304.68|23423.14|23303.14|10
1635012420000|2021-10-23 18:07:00|23425.14|23305.14|23423.46|23303.46|23425.14|23305.14|23423.46|23303.46|9
1635012430000|2021-10-23 18:07:10|23423.59|23303.59|23424.71|23304.71|23424.71|23304.71|23423.59|23303.59|10
1635012440000|2021-10-23 18:07:20|23423.99|23303.99|23422.51|23302.51|23424.64|23304.64|23422.1|23302.1|8
1635012450000|2021-10-23 18:07:30|23423.84|23303.84|23422.34|23302.34|23423.84|23303.84|23422.34|23302.34|9
1635012460000|2021-10-23 18:07:40|23422.95|23302.95|23423.2|23303.2|23423.34|23303.34|23422.45|23302.45|10
1635012470000|2021-10-23 18:07:50|23423.44|23303.44|23423.41|23303.41|23423.75|23303.75|23422.76|23302.76|9
1635012480000|2021-10-23 18:08:00|23423.62|23303.62|23420.4|23300.4|23423.62|23303.62|23420.4|23300.4|10
1635012490000|2021-10-23 18:08:10|23420.38|23300.38|23415.51|23295.51|23420.38|23300.38|23415.51|23295.51|10
1635012500000|2021-10-23 18:08:20|23415.52|23295.52|23415.43|23295.43|23415.52|23295.52|23413.77|23293.77|10
1635012510000|2021-10-23 18:08:30|23415.45|23295.45|23416.26|23296.26|23416.49|23296.49|23414.68|23294.68|10
1635012520000|2021-10-23 18:08:40|23416.37|23296.37|23415.79|23295.79|23416.89|23296.89|23414.91|23294.91|10
1635012530000|2021-10-23 18:08:50|23415.73|23295.73|23414.1|23294.1|23416.42|23296.42|23414.1|23294.1|10
1635012540000|2021-10-23 18:09:00|23414.86|23294.86|23411.91|23291.91|23414.86|23294.86|23411.91|23291.91|10
1635012550000|2021-10-23 18:09:10|23412.33|23292.33|23410.34|23290.34|23412.33|23292.33|23410.31|23290.31|10
1635012560000|2021-10-23 18:09:20|23409.44|23289.44|23404.83|23284.83|23409.44|23289.44|23404.75|23284.75|9
1635012570000|2021-10-23 18:09:30|23404.41|23284.41|23406.03|23286.03|23406.03|23286.03|23404.25|23284.25|10
1635012580000|2021-10-23 18:09:40|23406.43|23286.43|23407.22|23287.22|23408.55|23288.55|23406.43|23286.43|9
1635012590000|2021-10-23 18:09:50|23408.07|23288.07|23407.48|23287.48|23408.49|23288.49|23407.34|23287.34|10
1635012600000|2021-10-23 18:10:00|23407.98|23287.98|23406.62|23286.62|23407.98|23287.98|23406.11|23286.11|10
1635012610000|2021-10-23 18:10:10|23406.57|23286.57|23406.47|23286.47|23406.75|23286.75|23406.33|23286.33|10
1635012620000|2021-10-23 18:10:20|23406.11|23286.11|23405.75|23285.75|23406.73|23286.73|23405.75|23285.75|10
1635012630000|2021-10-23 18:10:30|23406.46|23286.46|23405.39|23285.39|23406.47|23286.47|23405.39|23285.39|9
1635012640000|2021-10-23 18:10:40|23405.15|23285.15|23404.55|23284.55|23405.73|23285.73|23404.41|23284.41|9
1635012650000|2021-10-23 18:10:50|23404.77|23284.77|23408.41|23288.41|23408.41|23288.41|23404.77|23284.77|10
1635012660000|2021-10-23 18:11:00|23409.02|23289.02|23410.41|23290.41|23410.41|23290.41|23408.1|23288.1|10
1635012670000|2021-10-23 18:11:10|23411.01|23291.01|23417.96|23297.96|23418.18|23298.18|23411.01|23291.01|10
1635012680000|2021-10-23 18:11:20|23418.15|23298.15|23418.15|23298.15|23418.2|23298.2|23417.56|23297.56|10
1635012690000|2021-10-23 18:11:30|23418.04|23298.04|23418.3|23298.3|23418.97|23298.97|23417.51|23297.51|10
1635012700000|2021-10-23 18:11:40|23418.47|23298.47|23420.39|23300.39|23420.88|23300.88|23418.47|23298.47|10
1635012710000|2021-10-23 18:11:50|23419.78|23299.78|23421.87|23301.87|23421.87|23301.87|23419.59|23299.59|10
1635012720000|2021-10-23 18:12:00|23421.75|23301.75|23423.33|23303.33|23423.93|23303.93|23421.75|23301.75|10
1635012730000|2021-10-23 18:12:10|23424.36|23304.36|23426.02|23306.02|23426.02|23306.02|23424.36|23304.36|10
1635012740000|2021-10-23 18:12:20|23426.03|23306.03|23429.52|23309.52|23429.65|23309.65|23426.03|23306.03|10
1635012750000|2021-10-23 18:12:30|23429.12|23309.12|23429.19|23309.19|23429.19|23309.19|23428.12|23308.12|10
1635012760000|2021-10-23 18:12:40|23429.3|23309.3|23431.09|23311.09|23431.23|23311.23|23429.3|23309.3|10
1635012770000|2021-10-23 18:12:50|23431.01|23311.01|23431.31|23311.31|23431.31|23311.31|23431.01|23311.01|9
1635012780000|2021-10-23 18:13:00|23431.32|23311.32|23430.8|23310.8|23431.32|23311.32|23430.49|23310.49|10
1635012790000|2021-10-23 18:13:10|23431.31|23311.31|23434.61|23314.61|23434.61|23314.61|23431.25|23311.25|10
1635012800000|2021-10-23 18:13:20|23435.34|23315.34|23436.56|23316.56|23436.56|23316.56|23434.67|23314.67|10
1635012810000|2021-10-23 18:13:30|23435.82|23315.82|23436.13|23316.13|23436.17|23316.17|23435.06|23315.06|10
1635012820000|2021-10-23 18:13:40|23435.92|23315.92|23438|23318|23438|23318|23435.61|23315.61|10
1635012830000|2021-10-23 18:13:50|23438.14|23318.14|23436.08|23316.08|23439.23|23319.23|23436.08|23316.08|10
1635012840000|2021-10-23 18:14:00|23436.38|23316.38|23435.96|23315.96|23436.38|23316.38|23435.34|23315.34|10
1635012850000|2021-10-23 18:14:10|23436.37|23316.37|23432.27|23312.27|23436.37|23316.37|23432.27|23312.27|10
1635012860000|2021-10-23 18:14:20|23432.48|23312.48|23435.39|23315.39|23435.39|23315.39|23431.8|23311.8|10
1635012870000|2021-10-23 18:14:30|23435.41|23315.41|23435.96|23315.96|23436.47|23316.47|23435.27|23315.27|10
1635012880000|2021-10-23 18:14:40|23436.03|23316.03|23435|23315|23436.04|23316.04|23435|23315|10
1635012890000|2021-10-23 18:14:50|23434.67|23314.67|23433.53|23313.53|23434.67|23314.67|23433.53|23313.53|10
1635012900000|2021-10-23 18:15:00|23433.47|23313.47|23430.34|23310.34|23433.47|23313.47|23430.15|23310.15|10
1635012910000|2021-10-23 18:15:10|23430.48|23310.48|23431.79|23311.79|23431.79|23311.79|23430.25|23310.25|10
1635012920000|2021-10-23 18:15:20|23431.32|23311.32|23430.08|23310.08|23431.71|23311.71|23430.08|23310.08|9
1635012930000|2021-10-23 18:15:30|23430.11|23310.11|23431.47|23311.47|23431.47|23311.47|23430|23310|9
1635012940000|2021-10-23 18:15:40|23431.84|23311.84|23434|23314|23435.07|23315.07|23431.73|23311.73|10
1635012950000|2021-10-23 18:15:50|23434.12|23314.12|23435.63|23315.63|23435.63|23315.63|23434.02|23314.02|10
1635012960000|2021-10-23 18:16:00|23435.6|23315.6|23438.94|23318.94|23438.94|23318.94|23435.6|23315.6|10
1635012970000|2021-10-23 18:16:10|23439.29|23319.29|23438.24|23318.24|23439.29|23319.29|23438.02|23318.02|10
1635012980000|2021-10-23 18:16:20|23438.84|23318.84|23440.23|23320.23|23440.57|23320.57|23438.84|23318.84|10
1635012990000|2021-10-23 18:16:30|23440.24|23320.24|23440.53|23320.53|23440.73|23320.73|23439.68|23319.68|10
1635013000000|2021-10-23 18:16:40|23440.05|23320.05|23438.83|23318.83|23440.5|23320.5|23438.83|23318.83|10
1635013010000|2021-10-23 18:16:50|23438.39|23318.39|23437.69|23317.69|23438.39|23318.39|23437.21|23317.21|9
1635013020000|2021-10-23 18:17:00|23437.73|23317.73|23435.58|23315.58|23437.73|23317.73|23435.01|23315.01|10
1635013030000|2021-10-23 18:17:10|23436.27|23316.27|23437.49|23317.49|23438.18|23318.18|23436.27|23316.27|10
1635013040000|2021-10-23 18:17:20|23437.03|23317.03|23433.49|23313.49|23437.03|23317.03|23433.11|23313.11|10
1635013050000|2021-10-23 18:17:30|23432.31|23312.31|23430.6|23310.6|23432.31|23312.31|23430.6|23310.6|10
1635013060000|2021-10-23 18:17:40|23429.97|23309.97|23425.16|23305.16|23429.97|23309.97|23424.98|23304.98|10
1635013070000|2021-10-23 18:17:50|23424.23|23304.23|23423.57|23303.57|23425.84|23305.84|23423.57|23303.57|10
1635013080000|2021-10-23 18:18:00|23423.97|23303.97|23421.75|23301.75|23423.97|23303.97|23421.75|23301.75|10
1635013090000|2021-10-23 18:18:10|23420.97|23300.97|23419.15|23299.15|23421.04|23301.04|23418.95|23298.95|10
1635013100000|2021-10-23 18:18:20|23419.13|23299.13|23419.34|23299.34|23419.71|23299.71|23418.68|23298.68|10
1635013110000|2021-10-23 18:18:30|23419.39|23299.39|23419.94|23299.94|23419.94|23299.94|23419.03|23299.03|10
1635013120000|2021-10-23 18:18:40|23419.81|23299.81|23420.16|23300.16|23422.06|23302.06|23419.81|23299.81|9
1635013130000|2021-10-23 18:18:50|23420.1|23300.1|23418.53|23298.53|23420.78|23300.78|23417.48|23297.48|10
1635013140000|2021-10-23 18:19:00|23417.76|23297.76|23416.13|23296.13|23417.76|23297.76|23415.96|23295.96|10
1635013150000|2021-10-23 18:19:10|23415.02|23295.02|23416.28|23296.28|23416.28|23296.28|23415.02|23295.02|10
1635013160000|2021-10-23 18:19:20|23417.19|23297.19|23419.47|23299.47|23419.47|23299.47|23417.19|23297.19|10
1635013170000|2021-10-23 18:19:30|23419.63|23299.63|23421.76|23301.76|23421.76|23301.76|23419.46|23299.46|10
1635013180000|2021-10-23 18:19:40|23421.38|23301.38|23425.88|23305.88|23425.88|23305.88|23421.38|23301.38|10
1635013190000|2021-10-23 18:19:50|23426.52|23306.52|23425.3|23305.3|23426.74|23306.74|23425.19|23305.19|10
1635013200000|2021-10-23 18:20:00|23425.43|23305.43|23423.71|23303.71|23425.48|23305.48|23423.71|23303.71|10
1635013210000|2021-10-23 18:20:10|23422.64|23302.64|23421.66|23301.66|23422.64|23302.64|23420.15|23300.15|8
1635013220000|2021-10-23 18:20:20|23421.74|23301.74|23424.03|23304.03|23424.03|23304.03|23421.74|23301.74|10
1635013230000|2021-10-23 18:20:30|23424.73|23304.73|23428.75|23308.75|23428.81|23308.81|23424.73|23304.73|10
1635013240000|2021-10-23 18:20:40|23429.74|23309.74|23433.76|23313.76|23433.76|23313.76|23429.74|23309.74|10
1635013250000|2021-10-23 18:20:50|23433.52|23313.52|23436.53|23316.53|23436.53|23316.53|23433.52|23313.52|10
1635013260000|2021-10-23 18:21:00|23437.65|23317.65|23439.72|23319.72|23440.06|23320.06|23437.65|23317.65|10
1635013270000|2021-10-23 18:21:10|23439.18|23319.18|23438.58|23318.58|23439.25|23319.25|23437.9|23317.9|10
1635013280000|2021-10-23 18:21:20|23438.73|23318.73|23441.04|23321.04|23441.76|23321.76|23438.73|23318.73|10
1635013290000|2021-10-23 18:21:30|23441.65|23321.65|23442.99|23322.99|23442.99|23322.99|23440.83|23320.83|10
1635013300000|2021-10-23 18:21:40|23443.03|23323.03|23446.21|23326.21|23446.21|23326.21|23442.19|23322.19|10
1635013310000|2021-10-23 18:21:50|23446.12|23326.12|23446.03|23326.03|23446.33|23326.33|23445|23325|10
1635013320000|2021-10-23 18:22:00|23446.1|23326.1|23448.16|23328.16|23448.16|23328.16|23446.1|23326.1|10
1635013330000|2021-10-23 18:22:10|23448.19|23328.19|23448.07|23328.07|23448.47|23328.47|23447.4|23327.4|10
1635013340000|2021-10-23 18:22:20|23448.11|23328.11|23447.61|23327.61|23449.86|23329.86|23447.61|23327.61|10
1635013350000|2021-10-23 18:22:30|23447.76|23327.76|23447.08|23327.08|23447.76|23327.76|23446.34|23326.34|10
1635013360000|2021-10-23 18:22:40|23445.35|23325.35|23444.51|23324.51|23445.35|23325.35|23443.24|23323.24|10
1635013370000|2021-10-23 18:22:50|23444.87|23324.87|23445.44|23325.44|23446.21|23326.21|23444.87|23324.87|10
1635013380000|2021-10-23 18:23:00|23444.16|23324.16|23444.47|23324.47|23445.11|23325.11|23444.16|23324.16|10
1635013390000|2021-10-23 18:23:10|23444.49|23324.49|23442.85|23322.85|23444.49|23324.49|23442.53|23322.53|10
1635013400000|2021-10-23 18:23:20|23442.26|23322.26|23441.33|23321.33|23442.82|23322.82|23440.45|23320.45|10
1635013410000|2021-10-23 18:23:30|23439.97|23319.97|23441.87|23321.87|23441.87|23321.87|23437.93|23317.93|10
1635013420000|2021-10-23 18:23:40|23443.12|23323.12|23444.7|23324.7|23444.7|23324.7|23443.03|23323.03|10
1635013430000|2021-10-23 18:23:50|23444.56|23324.56|23445.29|23325.29|23446.05|23326.05|23444.56|23324.56|10
1635013440000|2021-10-23 18:24:00|23445.35|23325.35|23443.62|23323.62|23446.23|23326.23|23443.62|23323.62|9
1635013450000|2021-10-23 18:24:10|23443.82|23323.82|23442.81|23322.81|23444.54|23324.54|23442.81|23322.81|10
1635013460000|2021-10-23 18:24:20|23442.23|23322.23|23439.09|23319.09|23442.23|23322.23|23438.28|23318.28|10
1635013470000|2021-10-23 18:24:30|23438.79|23318.79|23437.47|23317.47|23438.79|23318.79|23436.53|23316.53|10
1635013480000|2021-10-23 18:24:40|23435.95|23315.95|23439.01|23319.01|23439.01|23319.01|23435.95|23315.95|10
1635013490000|2021-10-23 18:24:50|23438.94|23318.94|23436.42|23316.42|23439.29|23319.29|23436.42|23316.42|10
1635013500000|2021-10-23 18:25:00|23436.21|23316.21|23436.89|23316.89|23436.89|23316.89|23435.6|23315.6|10
1635013510000|2021-10-23 18:25:10|23438.12|23318.12|23439.85|23319.85|23439.85|23319.85|23437.82|23317.82|9
1635013520000|2021-10-23 18:25:20|23439.81|23319.81|23439.48|23319.48|23440.15|23320.15|23438.65|23318.65|10
1635013530000|2021-10-23 18:25:30|23439.11|23319.11|23439.47|23319.47|23441.06|23321.06|23439.11|23319.11|10
1635013540000|2021-10-23 18:25:40|23439.1|23319.1|23440.78|23320.78|23440.78|23320.78|23438.93|23318.93|10
1635013550000|2021-10-23 18:25:50|23441.09|23321.09|23442.67|23322.67|23442.8|23322.8|23441.09|23321.09|10
1635013560000|2021-10-23 18:26:00|23442.76|23322.76|23443.76|23323.76|23443.76|23323.76|23442.14|23322.14|9
1635013570000|2021-10-23 18:26:10|23443.75|23323.75|23446.75|23326.75|23446.75|23326.75|23443.29|23323.29|10
1635013580000|2021-10-23 18:26:20|23447.96|23327.96|23448.27|23328.27|23448.93|23328.93|23447.75|23327.75|10
1635013590000|2021-10-23 18:26:30|23448.4|23328.4|23441.57|23321.57|23448.4|23328.4|23441.57|23321.57|10
1635013600000|2021-10-23 18:26:40|23441.03|23321.03|23442.93|23322.93|23442.93|23322.93|23441.03|23321.03|10
1635013610000|2021-10-23 18:26:50|23443.03|23323.03|23441.23|23321.23|23443.03|23323.03|23440.65|23320.65|10
1635013620000|2021-10-23 18:27:00|23441.22|23321.22|23440.61|23320.61|23441.22|23321.22|23440.05|23320.05|10
1635013630000|2021-10-23 18:27:10|23440.48|23320.48|23442.31|23322.31|23444.16|23324.16|23440.41|23320.41|10
1635013640000|2021-10-23 18:27:20|23442.2|23322.2|23444.14|23324.14|23444.24|23324.24|23442.2|23322.2|9
1635013650000|2021-10-23 18:27:30|23443.95|23323.95|23443.78|23323.78|23444.16|23324.16|23443.15|23323.15|10
1635013660000|2021-10-23 18:27:40|23444.07|23324.07|23443.25|23323.25|23444.91|23324.91|23443.21|23323.21|10
1635013670000|2021-10-23 18:27:50|23442.87|23322.87|23444.78|23324.78|23444.78|23324.78|23442.2|23322.2|10
1635013680000|2021-10-23 18:28:00|23444.96|23324.96|23444.25|23324.25|23445.77|23325.77|23444.25|23324.25|10
1635013690000|2021-10-23 18:28:10|23444.57|23324.57|23444.46|23324.46|23444.84|23324.84|23443.53|23323.53|10
1635013700000|2021-10-23 18:28:20|23443.48|23323.48|23444.47|23324.47|23444.57|23324.57|23443.48|23323.48|8
1635013710000|2021-10-23 18:28:30|23444.11|23324.11|23443.99|23323.99|23444.29|23324.29|23443.59|23323.59|10
1635013720000|2021-10-23 18:28:40|23444.3|23324.3|23444.44|23324.44|23444.44|23324.44|23443.04|23323.04|10
1635013730000|2021-10-23 18:28:50|23443.25|23323.25|23443.37|23323.37|23443.91|23323.91|23443.23|23323.23|10
1635013740000|2021-10-23 18:29:00|23443.53|23323.53|23441.47|23321.47|23443.53|23323.53|23441.38|23321.38|10
1635013750000|2021-10-23 18:29:10|23440.87|23320.87|23440.95|23320.95|23442.22|23322.22|23440.87|23320.87|10
1635013760000|2021-10-23 18:29:20|23439.62|23319.62|23439.14|23319.14|23439.67|23319.67|23438.25|23318.25|10
1635013770000|2021-10-23 18:29:30|23439.02|23319.02|23439.32|23319.32|23440.31|23320.31|23438.82|23318.82|10
1635013780000|2021-10-23 18:29:40|23438.77|23318.77|23438.15|23318.15|23438.78|23318.78|23437.49|23317.49|10
1635013790000|2021-10-23 18:29:50|23437.56|23317.56|23436.95|23316.95|23437.79|23317.79|23435.92|23315.92|10
1635013800000|2021-10-23 18:30:00|23437.71|23317.71|23438.52|23318.52|23438.71|23318.71|23437.68|23317.68|9
1635013810000|2021-10-23 18:30:10|23438.4|23318.4|23437.77|23317.77|23438.57|23318.57|23437.27|23317.27|10
1635013820000|2021-10-23 18:30:20|23436.47|23316.47|23436.47|23316.47|23436.7|23316.7|23435.96|23315.96|8
1635013830000|2021-10-23 18:30:30|23436.05|23316.05|23434.68|23314.68|23436.05|23316.05|23434.68|23314.68|9
1635013840000|2021-10-23 18:30:40|23434.61|23314.61|23434.38|23314.38|23434.76|23314.76|23434.2|23314.2|10
1635013850000|2021-10-23 18:30:50|23434.59|23314.59|23436.6|23316.6|23436.6|23316.6|23434.48|23314.48|10
1635013860000|2021-10-23 18:31:00|23435.55|23315.55|23435.27|23315.27|23435.63|23315.63|23435.07|23315.07|6
1635013870000|2021-10-23 18:31:10|23435.65|23315.65|23435.15|23315.15|23436.27|23316.27|23435.15|23315.15|10
1635013880000|2021-10-23 18:31:20|23435.25|23315.25|23437.31|23317.31|23437.44|23317.44|23435.25|23315.25|9
1635013890000|2021-10-23 18:31:30|23437.13|23317.13|23437.49|23317.49|23437.95|23317.95|23437.13|23317.13|10
1635013900000|2021-10-23 18:31:40|23437.38|23317.38|23440.28|23320.28|23440.28|23320.28|23437.27|23317.27|10
1635013910000|2021-10-23 18:31:50|23440.53|23320.53|23437.42|23317.42|23440.53|23320.53|23436.88|23316.88|10
1635013920000|2021-10-23 18:32:00|23437.36|23317.36|23438.01|23318.01|23438.01|23318.01|23436.86|23316.86|10
1635013930000|2021-10-23 18:32:10|23437.48|23317.48|23437.23|23317.23|23438.89|23318.89|23437.09|23317.09|10
1635013940000|2021-10-23 18:32:20|23437.59|23317.59|23435.36|23315.36|23437.59|23317.59|23434.43|23314.43|10
1635013950000|2021-10-23 18:32:30|23435.3|23315.3|23434.67|23314.67|23435.42|23315.42|23433.73|23313.73|10
1635013960000|2021-10-23 18:32:40|23435.62|23315.62|23433.82|23313.82|23436.49|23316.49|23433.82|23313.82|10
1635013970000|2021-10-23 18:32:50|23434.47|23314.47|23434.11|23314.11|23434.7|23314.7|23433.22|23313.22|10
1635013980000|2021-10-23 18:33:00|23433.95|23313.95|23435.94|23315.94|23436.77|23316.77|23433.95|23313.95|10
1635013990000|2021-10-23 18:33:10|23435.82|23315.82|23434.13|23314.13|23435.96|23315.96|23434.03|23314.03|10
1635014000000|2021-10-23 18:33:20|23433.89|23313.89|23431.47|23311.47|23433.89|23313.89|23431.47|23311.47|8
1635014010000|2021-10-23 18:33:30|23432.15|23312.15|23430.34|23310.34|23432.15|23312.15|23430.22|23310.22|10
1635014020000|2021-10-23 18:33:40|23430.4|23310.4|23430.99|23310.99|23430.99|23310.99|23430.27|23310.27|10
1635014030000|2021-10-23 18:33:50|23432.01|23312.01|23430|23310|23432.01|23312.01|23429.14|23309.14|10
1635014040000|2021-10-23 18:34:00|23429.86|23309.86|23428.68|23308.68|23430.11|23310.11|23428.5|23308.5|10
1635014050000|2021-10-23 18:34:10|23428.19|23308.19|23428.67|23308.67|23429.5|23309.5|23427.91|23307.91|10
1635014060000|2021-10-23 18:34:20|23428.8|23308.8|23427.75|23307.75|23428.8|23308.8|23427.75|23307.75|10
1635014070000|2021-10-23 18:34:30|23427.73|23307.73|23426.81|23306.81|23428.02|23308.02|23426.81|23306.81|9
1635014080000|2021-10-23 18:34:40|23426.44|23306.44|23423.07|23303.07|23426.61|23306.61|23423.07|23303.07|10
1635014090000|2021-10-23 18:34:50|23422.25|23302.25|23420.11|23300.11|23422.25|23302.25|23419.95|23299.95|10
1635014100000|2021-10-23 18:35:00|23420.34|23300.34|23422.29|23302.29|23422.49|23302.49|23420.34|23300.34|10
1635014110000|2021-10-23 18:35:10|23422.01|23302.01|23419.62|23299.62|23422.01|23302.01|23419.62|23299.62|9
1635014120000|2021-10-23 18:35:20|23418.72|23298.72|23418.18|23298.18|23418.72|23298.72|23417.78|23297.78|10
1635014130000|2021-10-23 18:35:30|23416.76|23296.76|23416.34|23296.34|23416.76|23296.76|23415.29|23295.29|10
1635014140000|2021-10-23 18:35:40|23416.7|23296.7|23419.18|23299.18|23419.18|23299.18|23416.7|23296.7|9
1635014150000|2021-10-23 18:35:50|23419.08|23299.08|23421.13|23301.13|23421.13|23301.13|23419.08|23299.08|10
1635014160000|2021-10-23 18:36:00|23420.84|23300.84|23420.49|23300.49|23421.54|23301.54|23420.24|23300.24|10
1635014170000|2021-10-23 18:36:10|23421.8|23301.8|23421.22|23301.22|23422.47|23302.47|23421.22|23301.22|9
1635014180000|2021-10-23 18:36:20|23421.12|23301.12|23424.4|23304.4|23424.4|23304.4|23421.12|23301.12|9
1635014190000|2021-10-23 18:36:30|23425.02|23305.02|23426.37|23306.37|23426.37|23306.37|23425.02|23305.02|9
1635014200000|2021-10-23 18:36:40|23426.38|23306.38|23424.45|23304.45|23426.45|23306.45|23424.45|23304.45|10
1635014210000|2021-10-23 18:36:50|23425.67|23305.67|23424.28|23304.28|23425.67|23305.67|23423.66|23303.66|9
1635014220000|2021-10-23 18:37:00|23424.34|23304.34|23424.09|23304.09|23424.44|23304.44|23423.88|23303.88|10
1635014230000|2021-10-23 18:37:10|23424.42|23304.42|23424.56|23304.56|23425.1|23305.1|23424.17|23304.17|10
1635014240000|2021-10-23 18:37:20|23424.72|23304.72|23424.32|23304.32|23425|23305|23424.32|23304.32|10
1635014250000|2021-10-23 18:37:30|23424.51|23304.51|23423.95|23303.95|23424.72|23304.72|23423.12|23303.12|10
1635014260000|2021-10-23 18:37:40|23424.26|23304.26|23426.05|23306.05|23426.06|23306.06|23424.26|23304.26|10
1635014270000|2021-10-23 18:37:50|23425.88|23305.88|23425.54|23305.54|23426.14|23306.14|23425.34|23305.34|9
1635014280000|2021-10-23 18:38:00|23425.55|23305.55|23427.12|23307.12|23427.12|23307.12|23424.76|23304.76|10
1635014290000|2021-10-23 18:38:10|23427.52|23307.52|23431.5|23311.5|23431.5|23311.5|23427.08|23307.08|10
1635014300000|2021-10-23 18:38:20|23432.13|23312.13|23432.26|23312.26|23432.44|23312.44|23431.36|23311.36|10
1635014310000|2021-10-23 18:38:30|23432.34|23312.34|23431.67|23311.67|23432.73|23312.73|23431.38|23311.38|10
1635014320000|2021-10-23 18:38:40|23431.62|23311.62|23429.92|23309.92|23431.62|23311.62|23429.83|23309.83|10
1635014330000|2021-10-23 18:38:50|23430.03|23310.03|23431.21|23311.21|23431.21|23311.21|23430.01|23310.01|9
1635014340000|2021-10-23 18:39:00|23430.22|23310.22|23428.8|23308.8|23430.22|23310.22|23428.8|23308.8|9
1635014350000|2021-10-23 18:39:10|23428.49|23308.49|23427.9|23307.9|23429.3|23309.3|23426.94|23306.94|10
1635014360000|2021-10-23 18:39:20|23427.42|23307.42|23428.66|23308.66|23428.66|23308.66|23426.38|23306.38|10
1635014370000|2021-10-23 18:39:30|23428.37|23308.37|23423.56|23303.56|23428.37|23308.37|23423.56|23303.56|10
1635014380000|2021-10-23 18:39:40|23422.5|23302.5|23418.62|23298.62|23423.05|23303.05|23418.62|23298.62|10
1635014390000|2021-10-23 18:39:50|23418.2|23298.2|23415.91|23295.91|23418.2|23298.2|23415.91|23295.91|10
1635014400000|2021-10-23 18:40:00|23416.04|23296.04|23414.01|23294.01|23416.04|23296.04|23413.49|23293.49|9
1635014410000|2021-10-23 18:40:10|23413.15|23293.15|23409.09|23289.09|23413.15|23293.15|23409.09|23289.09|10
1635014420000|2021-10-23 18:40:20|23408.98|23288.98|23407.27|23287.27|23408.98|23288.98|23407.25|23287.25|10
1635014430000|2021-10-23 18:40:30|23407.34|23287.34|23408.87|23288.87|23409.23|23289.23|23407.22|23287.22|10
1635014440000|2021-10-23 18:40:40|23409.06|23289.06|23409.21|23289.21|23409.66|23289.66|23409.06|23289.06|10
1635014450000|2021-10-23 18:40:50|23408.85|23288.85|23408.26|23288.26|23409.01|23289.01|23407.1|23287.1|10
1635014460000|2021-10-23 18:41:00|23408.27|23288.27|23404.35|23284.35|23408.62|23288.62|23404.35|23284.35|9
1635014470000|2021-10-23 18:41:10|23404.39|23284.39|23403.79|23283.79|23405.09|23285.09|23403.68|23283.68|10
1635014480000|2021-10-23 18:41:20|23404.25|23284.25|23403.86|23283.86|23404.25|23284.25|23403.46|23283.46|9
1635014490000|2021-10-23 18:41:30|23403.61|23283.61|23402.62|23282.62|23404.13|23284.13|23402.62|23282.62|10
1635014500000|2021-10-23 18:41:40|23402.73|23282.73|23403.17|23283.17|23404|23284|23402.37|23282.37|10
1635014510000|2021-10-23 18:41:50|23404.29|23284.29|23404.38|23284.38|23406.55|23286.55|23404.29|23284.29|8
1635014520000|2021-10-23 18:42:00|23405.58|23285.58|23402.06|23282.06|23405.58|23285.58|23401.99|23281.99|9
1635014530000|2021-10-23 18:42:10|23401.57|23281.57|23397.43|23277.43|23401.57|23281.57|23396.17|23276.17|10
1635014540000|2021-10-23 18:42:20|23397.34|23277.34|23396.06|23276.06|23397.99|23277.99|23396.06|23276.06|9
1635014550000|2021-10-23 18:42:30|23395.83|23275.83|23392.94|23272.94|23395.83|23275.83|23392.43|23272.43|8
1635014560000|2021-10-23 18:42:40|23393.15|23273.15|23391.57|23271.57|23393.26|23273.26|23391.54|23271.54|9
1635014570000|2021-10-23 18:42:50|23391.17|23271.17|23388.72|23268.72|23392.3|23272.3|23388.72|23268.72|10
1635014580000|2021-10-23 18:43:00|23387.85|23267.85|23387|23267|23389.07|23269.07|23386.62|23266.62|10
1635014590000|2021-10-23 18:43:10|23387.2|23267.2|23380.28|23260.28|23387.49|23267.49|23380.28|23260.28|9
1635014600000|2021-10-23 18:43:20|23378.9|23258.9|23378.72|23258.72|23378.9|23258.9|23377.88|23257.88|10
1635014610000|2021-10-23 18:43:30|23378.93|23258.93|23378.62|23258.62|23379.76|23259.76|23378.41|23258.41|9
1635014620000|2021-10-23 18:43:40|23378.71|23258.71|23386.34|23266.34|23386.34|23266.34|23378.71|23258.71|10
1635014630000|2021-10-23 18:43:50|23387.51|23267.51|23386.38|23266.38|23388.04|23268.04|23385.96|23265.96|10
1635014640000|2021-10-23 18:44:00|23386.81|23266.81|23391.31|23271.31|23391.31|23271.31|23385.89|23265.89|9
1635014650000|2021-10-23 18:44:10|23390.79|23270.79|23390.24|23270.24|23391.28|23271.28|23389.69|23269.69|10
1635014660000|2021-10-23 18:44:20|23389.36|23269.36|23388.05|23268.05|23390.76|23270.76|23388.05|23268.05|10
1635014670000|2021-10-23 18:44:30|23388.29|23268.29|23388.54|23268.54|23388.75|23268.75|23387.65|23267.65|10
1635014680000|2021-10-23 18:44:40|23388.48|23268.48|23387.56|23267.56|23388.99|23268.99|23387.56|23267.56|10
1635014690000|2021-10-23 18:44:50|23387.46|23267.46|23389.84|23269.84|23389.84|23269.84|23387.46|23267.46|10
1635014700000|2021-10-23 18:45:00|23389.57|23269.57|23389.65|23269.65|23389.65|23269.65|23388.22|23268.22|9
1635014710000|2021-10-23 18:45:10|23389.74|23269.74|23390.1|23270.1|23392.65|23272.65|23389.74|23269.74|10
1635014720000|2021-10-23 18:45:20|23390.13|23270.13|23388.86|23268.86|23390.13|23270.13|23388.86|23268.86|10
1635014730000|2021-10-23 18:45:30|23389.05|23269.05|23386.92|23266.92|23389.11|23269.11|23386.63|23266.63|10
1635014740000|2021-10-23 18:45:40|23386.91|23266.91|23387.41|23267.41|23387.69|23267.69|23386.55|23266.55|9
1635014750000|2021-10-23 18:45:50|23387.3|23267.3|23386.6|23266.6|23387.3|23267.3|23386.43|23266.43|9
1635014760000|2021-10-23 18:46:00|23385.93|23265.93|23385.09|23265.09|23385.93|23265.93|23384.59|23264.59|9
1635014770000|2021-10-23 18:46:10|23386.84|23266.84|23383.34|23263.34|23386.84|23266.84|23382.48|23262.48|10
1635014780000|2021-10-23 18:46:20|23383.06|23263.06|23383.57|23263.57|23383.57|23263.57|23382.26|23262.26|8
1635014790000|2021-10-23 18:46:30|23382.82|23262.82|23380.54|23260.54|23382.85|23262.85|23380.54|23260.54|9
1635014800000|2021-10-23 18:46:40|23380.74|23260.74|23380.43|23260.43|23380.74|23260.74|23379.18|23259.18|10
1635014810000|2021-10-23 18:46:50|23380.44|23260.44|23382.61|23262.61|23382.61|23262.61|23380.44|23260.44|10
1635014820000|2021-10-23 18:47:00|23382.87|23262.87|23382.05|23262.05|23382.87|23262.87|23381.25|23261.25|9
1635014830000|2021-10-23 18:47:10|23382.06|23262.06|23385.49|23265.49|23385.49|23265.49|23382.06|23262.06|10
1635014840000|2021-10-23 18:47:20|23384.56|23264.56|23390.6|23270.6|23390.6|23270.6|23384.56|23264.56|10
1635014850000|2021-10-23 18:47:30|23390.38|23270.38|23401.51|23281.51|23401.51|23281.51|23390.38|23270.38|10
1635014860000|2021-10-23 18:47:40|23402.98|23282.98|23406.28|23286.28|23406.28|23286.28|23402.98|23282.98|9
1635014870000|2021-10-23 18:47:50|23406.07|23286.07|23406.51|23286.51|23406.9|23286.9|23406.04|23286.04|9
1635014880000|2021-10-23 18:48:00|23406.54|23286.54|23413.61|23293.61|23413.61|23293.61|23406.54|23286.54|10
1635014890000|2021-10-23 18:48:10|23414.14|23294.14|23417.7|23297.7|23418.3|23298.3|23414.14|23294.14|10
1635014900000|2021-10-23 18:48:20|23418.5|23298.5|23419.24|23299.24|23420.09|23300.09|23418.5|23298.5|10
1635014910000|2021-10-23 18:48:30|23418.71|23298.71|23419.32|23299.32|23419.91|23299.91|23418.71|23298.71|10
1635014920000|2021-10-23 18:48:40|23419.54|23299.54|23419.05|23299.05|23419.58|23299.58|23418.33|23298.33|10
1635014930000|2021-10-23 18:48:50|23419.77|23299.77|23418.44|23298.44|23419.81|23299.81|23418.37|23298.37|10
1635014940000|2021-10-23 18:49:00|23418.23|23298.23|23417.81|23297.81|23418.65|23298.65|23417.81|23297.81|9
1635014950000|2021-10-23 18:49:10|23418.13|23298.13|23419.24|23299.24|23419.26|23299.26|23418.13|23298.13|10
1635014960000|2021-10-23 18:49:20|23419.13|23299.13|23417.3|23297.3|23419.22|23299.22|23417.2|23297.2|10
1635014970000|2021-10-23 18:49:30|23416.21|23296.21|23411.83|23291.83|23416.21|23296.21|23411.4|23291.4|10
1635014980000|2021-10-23 18:49:40|23410.86|23290.86|23405.03|23285.03|23410.86|23290.86|23405.03|23285.03|10
1635014990000|2021-10-23 18:49:50|23404.47|23284.47|23399.99|23279.99|23404.47|23284.47|23399.99|23279.99|10
1635015000000|2021-10-23 18:50:00|23398.35|23278.35|23392.6|23272.6|23398.52|23278.52|23392.6|23272.6|9
1635015010000|2021-10-23 18:50:10|23391.92|23271.92|23388.66|23268.66|23391.92|23271.92|23388.66|23268.66|9
1635015020000|2021-10-23 18:50:20|23388.01|23268.01|23383.13|23263.13|23388.01|23268.01|23383.13|23263.13|10
1635015030000|2021-10-23 18:50:30|23383.11|23263.11|23382.75|23262.75|23383.72|23263.72|23382.74|23262.74|10
1635015040000|2021-10-23 18:50:40|23382.61|23262.61|23383.26|23263.26|23383.96|23263.96|23382.61|23262.61|10
1635015050000|2021-10-23 18:50:50|23383.01|23263.01|23378.44|23258.44|23383.01|23263.01|23378.1|23258.1|10
1635015060000|2021-10-23 18:51:00|23378.18|23258.18|23377.99|23257.99|23378.96|23258.96|23377.46|23257.46|10
1635015070000|2021-10-23 18:51:10|23377.94|23257.94|23374.75|23254.75|23377.94|23257.94|23374.75|23254.75|10
1635015080000|2021-10-23 18:51:20|23374.47|23254.47|23372.02|23252.02|23374.57|23254.57|23372.02|23252.02|9
1635015090000|2021-10-23 18:51:30|23372.01|23252.01|23371.07|23251.07|23372.01|23252.01|23369.99|23249.99|10
1635015100000|2021-10-23 18:51:40|23371.04|23251.04|23370.43|23250.43|23371.18|23251.18|23369.97|23249.97|10
1635015110000|2021-10-23 18:51:50|23368.78|23248.78|23365.1|23245.1|23369.79|23249.79|23365.1|23245.1|10
1635015120000|2021-10-23 18:52:00|23364.37|23244.37|23363.29|23243.29|23366.16|23246.16|23363.29|23243.29|10
1635015130000|2021-10-23 18:52:10|23362.96|23242.96|23362.19|23242.19|23363.16|23243.16|23361.1|23241.1|10
1635015140000|2021-10-23 18:52:20|23362.02|23242.02|23365.48|23245.48|23365.96|23245.96|23362.02|23242.02|10
1635015150000|2021-10-23 18:52:30|23366.26|23246.26|23367.36|23247.36|23367.73|23247.73|23366.14|23246.14|10
1635015160000|2021-10-23 18:52:40|23367.87|23247.87|23368.25|23248.25|23368.25|23248.25|23367.65|23247.65|10
1635015170000|2021-10-23 18:52:50|23368.38|23248.38|23371.93|23251.93|23371.93|23251.93|23368.08|23248.08|10
1635015180000|2021-10-23 18:53:00|23372.5|23252.5|23371.52|23251.52|23372.62|23252.62|23369.9|23249.9|9
1635015190000|2021-10-23 18:53:10|23371.58|23251.58|23375.4|23255.4|23375.4|23255.4|23371.35|23251.35|10
1635015200000|2021-10-23 18:53:20|23376.38|23256.38|23380.98|23260.98|23380.98|23260.98|23376.38|23256.38|10
1635015210000|2021-10-23 18:53:30|23382.16|23262.16|23384.75|23264.75|23384.75|23264.75|23381.32|23261.32|10
1635015220000|2021-10-23 18:53:40|23384.95|23264.95|23388.19|23268.19|23388.19|23268.19|23384.95|23264.95|10
1635015230000|2021-10-23 18:53:50|23387.16|23267.16|23391.3|23271.3|23391.3|23271.3|23387.16|23267.16|9
1635015240000|2021-10-23 18:54:00|23391.43|23271.43|23392.74|23272.74|23392.84|23272.84|23391.43|23271.43|10
1635015250000|2021-10-23 18:54:10|23392.61|23272.61|23396.7|23276.7|23396.7|23276.7|23392.51|23272.51|10
1635015260000|2021-10-23 18:54:20|23397.11|23277.11|23398.84|23278.84|23399.86|23279.86|23397.11|23277.11|10
1635015270000|2021-10-23 18:54:30|23399.13|23279.13|23399.43|23279.43|23399.43|23279.43|23397.82|23277.82|10
1635015280000|2021-10-23 18:54:40|23399.75|23279.75|23402.56|23282.56|23402.56|23282.56|23399.37|23279.37|10
1635015290000|2021-10-23 18:54:50|23402.87|23282.87|23403.44|23283.44|23404.31|23284.31|23402.87|23282.87|10
1635015300000|2021-10-23 18:55:00|23403.45|23283.45|23405.18|23285.18|23406.35|23286.35|23403.45|23283.45|10
1635015310000|2021-10-23 18:55:10|23407.01|23287.01|23407.2|23287.2|23407.2|23287.2|23405.18|23285.18|9
1635015320000|2021-10-23 18:55:20|23407.55|23287.55|23407.58|23287.58|23407.85|23287.85|23407.3|23287.3|10
1635015330000|2021-10-23 18:55:30|23407.44|23287.44|23409.12|23289.12|23409.12|23289.12|23406.98|23286.98|9
1635015340000|2021-10-23 18:55:40|23409.42|23289.42|23410.38|23290.38|23410.85|23290.85|23409.42|23289.42|9
1635015350000|2021-10-23 18:55:50|23410.3|23290.3|23410.58|23290.58|23410.77|23290.77|23409.56|23289.56|10
1635015360000|2021-10-23 18:56:00|23410.55|23290.55|23411.2|23291.2|23411.21|23291.21|23409.73|23289.73|10
1635015370000|2021-10-23 18:56:10|23411.57|23291.57|23413.02|23293.02|23413.02|23293.02|23411.09|23291.09|8
1635015380000|2021-10-23 18:56:20|23413.03|23293.03|23413.4|23293.4|23413.68|23293.68|23412.94|23292.94|10
1635015390000|2021-10-23 18:56:30|23413.95|23293.95|23414.04|23294.04|23414.37|23294.37|23413.65|23293.65|9
1635015400000|2021-10-23 18:56:40|23414.05|23294.05|23415.31|23295.31|23415.31|23295.31|23413.55|23293.55|10
1635015410000|2021-10-23 18:56:50|23415.35|23295.35|23416.75|23296.75|23416.97|23296.97|23415.33|23295.33|10
1635015420000|2021-10-23 18:57:00|23416.98|23296.98|23414.81|23294.81|23416.98|23296.98|23414.81|23294.81|10
1635015430000|2021-10-23 18:57:10|23414.49|23294.49|23415.13|23295.13|23415.13|23295.13|23413.76|23293.76|10
1635015440000|2021-10-23 18:57:20|23415.7|23295.7|23416.39|23296.39|23416.39|23296.39|23415.14|23295.14|10
1635015450000|2021-10-23 18:57:30|23416.36|23296.36|23417.54|23297.54|23417.62|23297.62|23416.36|23296.36|9
1635015460000|2021-10-23 18:57:40|23417.48|23297.48|23417.87|23297.87|23417.98|23297.98|23416.84|23296.84|9
1635015470000|2021-10-23 18:57:50|23417.19|23297.19|23417.97|23297.97|23418.1|23298.1|23417.19|23297.19|7
1635015480000|2021-10-23 18:58:00|23417.95|23297.95|23417.89|23297.89|23418.35|23298.35|23417.89|23297.89|8
1635015490000|2021-10-23 18:58:10|23418.04|23298.04|23416.63|23296.63|23418.04|23298.04|23416.53|23296.53|8
1635015500000|2021-10-23 18:58:20|23416.79|23296.79|23418.88|23298.88|23418.88|23298.88|23416.55|23296.55|8
1635015510000|2021-10-23 18:58:30|23417.79|23297.79|23418.05|23298.05|23418.55|23298.55|23417.59|23297.59|9
1635015520000|2021-10-23 18:58:40|23417.63|23297.63|23420.16|23300.16|23420.16|23300.16|23417.63|23297.63|10
1635015530000|2021-10-23 18:58:50|23420.02|23300.02|23419.69|23299.69|23421.17|23301.17|23419.69|23299.69|7
1635015540000|2021-10-23 18:59:00|23419.66|23299.66|23420.07|23300.07|23420.08|23300.08|23419.66|23299.66|10
1635015550000|2021-10-23 18:59:10|23420.04|23300.04|23418.01|23298.01|23420.21|23300.21|23418.01|23298.01|10
1635015560000|2021-10-23 18:59:20|23417.4|23297.4|23414.71|23294.71|23417.42|23297.42|23414.71|23294.71|10
1635015570000|2021-10-23 18:59:30|23415.04|23295.04|23417.51|23297.51|23417.51|23297.51|23415.04|23295.04|10
1635015580000|2021-10-23 18:59:40|23418.25|23298.25|23419.03|23299.03|23419.03|23299.03|23418.24|23298.24|10
1635015590000|2021-10-23 18:59:50|23418.66|23298.66|23418.94|23298.94|23419.09|23299.09|23418.66|23298.66|10
1635015600000|2021-10-23 19:00:00|23419.03|23299.03|23422.64|23302.64|23422.64|23302.64|23418.15|23298.15|10
1635015610000|2021-10-23 19:00:10|23422.63|23302.63|23421.46|23301.46|23423.39|23303.39|23421.02|23301.02|10
1635015620000|2021-10-23 19:00:20|23420.57|23300.57|23422.46|23302.46|23423.83|23303.83|23420.57|23300.57|9
1635015630000|2021-10-23 19:00:30|23422.8|23302.8|23422.11|23302.11|23422.86|23302.86|23421.36|23301.36|9
1635015640000|2021-10-23 19:00:40|23421.85|23301.85|23421.04|23301.04|23421.85|23301.85|23421.04|23301.04|9
1635015650000|2021-10-23 19:00:50|23421.65|23301.65|23419.7|23299.7|23421.65|23301.65|23419.5|23299.5|9
1635015660000|2021-10-23 19:01:00|23419.67|23299.67|23417.74|23297.74|23420.55|23300.55|23417.74|23297.74|10
1635015670000|2021-10-23 19:01:10|23416.99|23296.99|23418.44|23298.44|23418.81|23298.81|23416.99|23296.99|9
1635015680000|2021-10-23 19:01:20|23419.77|23299.77|23420.72|23300.72|23420.72|23300.72|23419.77|23299.77|10
1635015690000|2021-10-23 19:01:30|23420.78|23300.78|23421.48|23301.48|23421.86|23301.86|23420.78|23300.78|10
1635015700000|2021-10-23 19:01:40|23420.61|23300.61|23420.15|23300.15|23421.66|23301.66|23420.08|23300.08|9
1635015710000|2021-10-23 19:01:50|23419|23299|23418.05|23298.05|23419|23299|23417.11|23297.11|9
1635015720000|2021-10-23 19:02:00|23416.34|23296.34|23414.94|23294.94|23416.34|23296.34|23414.28|23294.28|10
1635015730000|2021-10-23 19:02:10|23414.7|23294.7|23414.57|23294.57|23415.55|23295.55|23414.54|23294.54|10
1635015740000|2021-10-23 19:02:20|23413.97|23293.97|23408.67|23288.67|23414.48|23294.48|23408.67|23288.67|10
1635015750000|2021-10-23 19:02:30|23402.86|23282.86|23397.88|23277.88|23404.3|23284.3|23397.88|23277.88|10
1635015760000|2021-10-23 19:02:40|23397.57|23277.57|23390.72|23270.72|23397.57|23277.57|23390.72|23270.72|10
1635015770000|2021-10-23 19:02:50|23388.03|23268.03|23383.78|23263.78|23388.03|23268.03|23383.47|23263.47|10
1635015780000|2021-10-23 19:03:00|23383.97|23263.97|23383.32|23263.32|23383.97|23263.97|23383.28|23263.28|10
1635015790000|2021-10-23 19:03:10|23383.17|23263.17|23383.22|23263.22|23383.89|23263.89|23382.86|23262.86|10
1635015800000|2021-10-23 19:03:20|23382.76|23262.76|23378.45|23258.45|23383.34|23263.34|23378.45|23258.45|10
1635015810000|2021-10-23 19:03:30|23377.85|23257.85|23377.6|23257.6|23378.21|23258.21|23377.08|23257.08|9
1635015820000|2021-10-23 19:03:40|23377.64|23257.64|23377.06|23257.06|23377.65|23257.65|23374.22|23254.22|10
1635015830000|2021-10-23 19:03:50|23378.17|23258.17|23378.64|23258.64|23379.35|23259.35|23378.17|23258.17|10
1635015840000|2021-10-23 19:04:00|23378.84|23258.84|23378.47|23258.47|23378.84|23258.84|23378.31|23258.31|10
1635015850000|2021-10-23 19:04:10|23378.64|23258.64|23382.26|23262.26|23382.26|23262.26|23378.64|23258.64|10
1635015860000|2021-10-23 19:04:20|23382.39|23262.39|23382.97|23262.97|23383.25|23263.25|23382.39|23262.39|10
1635015870000|2021-10-23 19:04:30|23383.53|23263.53|23384.59|23264.59|23384.59|23264.59|23382.44|23262.44|10
1635015880000|2021-10-23 19:04:40|23384.85|23264.85|23386.57|23266.57|23386.57|23266.57|23384.85|23264.85|10
1635015890000|2021-10-23 19:04:50|23385.75|23265.75|23387.59|23267.59|23387.59|23267.59|23385.75|23265.75|9
1635015900000|2021-10-23 19:05:00|23387.63|23267.63|23391.39|23271.39|23391.62|23271.62|23387.01|23267.01|10
1635015910000|2021-10-23 19:05:10|23391.45|23271.45|23391.79|23271.79|23393.73|23273.73|23391.45|23271.45|10
1635015920000|2021-10-23 19:05:20|23391.51|23271.51|23388.77|23268.77|23391.51|23271.51|23388.77|23268.77|10
1635015930000|2021-10-23 19:05:30|23388.46|23268.46|23387.64|23267.64|23388.69|23268.69|23387.64|23267.64|10
1635015940000|2021-10-23 19:05:40|23386.62|23266.62|23382.85|23262.85|23386.62|23266.62|23382.85|23262.85|10
1635015950000|2021-10-23 19:05:50|23382.77|23262.77|23384.35|23264.35|23384.42|23264.42|23382.77|23262.77|10
1635015960000|2021-10-23 19:06:00|23384.55|23264.55|23383.88|23263.88|23384.55|23264.55|23383.68|23263.68|8
1635015970000|2021-10-23 19:06:10|23384.13|23264.13|23385.05|23265.05|23385.19|23265.19|23384.13|23264.13|9
1635015980000|2021-10-23 19:06:20|23385.3|23265.3|23385.76|23265.76|23385.83|23265.83|23384.81|23264.81|7
1635015990000|2021-10-23 19:06:30|23385.86|23265.86|23381.52|23261.52|23385.86|23265.86|23381.52|23261.52|10
1635016000000|2021-10-23 19:06:40|23381.39|23261.39|23381.33|23261.33|23382.64|23262.64|23381.31|23261.31|10
1635016010000|2021-10-23 19:06:50|23380.78|23260.78|23379.25|23259.25|23380.78|23260.78|23378.72|23258.72|10
1635016020000|2021-10-23 19:07:00|23378.96|23258.96|23378.5|23258.5|23378.96|23258.96|23378.4|23258.4|8
1635016030000|2021-10-23 19:07:10|23378.46|23258.46|23378.26|23258.26|23378.84|23258.84|23378.07|23258.07|10
1635016040000|2021-10-23 19:07:20|23378.06|23258.06|23377.51|23257.51|23378.89|23258.89|23377.41|23257.41|10
1635016050000|2021-10-23 19:07:30|23377.21|23257.21|23375.63|23255.63|23378.04|23258.04|23375.63|23255.63|10
1635016060000|2021-10-23 19:07:40|23375.39|23255.39|23373.61|23253.61|23375.39|23255.39|23373.61|23253.61|9
1635016070000|2021-10-23 19:07:50|23373.38|23253.38|23373.99|23253.99|23374.67|23254.67|23373.13|23253.13|10
1635016080000|2021-10-23 19:08:00|23373.36|23253.36|23372.42|23252.42|23373.36|23253.36|23372.26|23252.26|10
1635016090000|2021-10-23 19:08:10|23372.19|23252.19|23371.95|23251.95|23373.65|23253.65|23371.91|23251.91|10
1635016100000|2021-10-23 19:08:20|23371.94|23251.94|23369.66|23249.66|23371.94|23251.94|23369.33|23249.33|8
1635016110000|2021-10-23 19:08:30|23369.59|23249.59|23371.58|23251.58|23371.58|23251.58|23369.59|23249.59|10
1635016120000|2021-10-23 19:08:40|23371.44|23251.44|23367.95|23247.95|23371.44|23251.44|23367.95|23247.95|8
1635016130000|2021-10-23 19:08:50|23368.24|23248.24|23369.62|23249.62|23369.62|23249.62|23368.24|23248.24|9
1635016140000|2021-10-23 19:09:00|23369.42|23249.42|23368.48|23248.48|23369.42|23249.42|23368.48|23248.48|8
1635016150000|2021-10-23 19:09:10|23368.32|23248.32|23367.19|23247.19|23369.52|23249.52|23366.84|23246.84|10
1635016160000|2021-10-23 19:09:20|23367.21|23247.21|23369.06|23249.06|23369.06|23249.06|23367.18|23247.18|10
1635016170000|2021-10-23 19:09:30|23369.52|23249.52|23370.22|23250.22|23370.22|23250.22|23369.46|23249.46|10
1635016180000|2021-10-23 19:09:40|23370.03|23250.03|23371.77|23251.77|23371.77|23251.77|23369.92|23249.92|10
1635016190000|2021-10-23 19:09:50|23371.61|23251.61|23370.08|23250.08|23371.61|23251.61|23370.08|23250.08|9
1635016200000|2021-10-23 19:10:00|23371.26|23251.26|23370.91|23250.91|23371.34|23251.34|23369.74|23249.74|9
1635016210000|2021-10-23 19:10:10|23372.28|23252.28|23368.49|23248.49|23372.41|23252.41|23368.49|23248.49|10
1635016220000|2021-10-23 19:10:20|23368.92|23248.92|23371.27|23251.27|23371.27|23251.27|23368.74|23248.74|10
1635016230000|2021-10-23 19:10:30|23371.16|23251.16|23372.74|23252.74|23373.3|23253.3|23371.16|23251.16|9
1635016240000|2021-10-23 19:10:40|23372.92|23252.92|23371.45|23251.45|23372.92|23252.92|23371.45|23251.45|10
1635016250000|2021-10-23 19:10:50|23370.03|23250.03|23367.28|23247.28|23370.03|23250.03|23367.28|23247.28|10
1635016260000|2021-10-23 19:11:00|23367.09|23247.09|23365.1|23245.1|23367.09|23247.09|23364.92|23244.92|10
1635016270000|2021-10-23 19:11:10|23365.2|23245.2|23365.34|23245.34|23365.34|23245.34|23363.81|23243.81|9
1635016280000|2021-10-23 19:11:20|23364.86|23244.86|23363.92|23243.92|23364.87|23244.87|23363.91|23243.91|10
1635016290000|2021-10-23 19:11:30|23364.05|23244.05|23363.84|23243.84|23364.38|23244.38|23363.84|23243.84|10
1635016300000|2021-10-23 19:11:40|23363.94|23243.94|23363.25|23243.25|23364.45|23244.45|23363.1|23243.1|7
1635016310000|2021-10-23 19:11:50|23363.04|23243.04|23362.09|23242.09|23364.34|23244.34|23362.08|23242.08|10
1635016320000|2021-10-23 19:12:00|23362.16|23242.16|23360.64|23240.64|23363.2|23243.2|23359.94|23239.94|10
1635016330000|2021-10-23 19:12:10|23358.73|23238.73|23354.71|23234.71|23358.77|23238.77|23354.71|23234.71|10
1635016340000|2021-10-23 19:12:20|23354.25|23234.25|23351.76|23231.76|23354.25|23234.25|23351.69|23231.69|9
1635016350000|2021-10-23 19:12:30|23351.95|23231.95|23349.63|23229.63|23351.95|23231.95|23349.63|23229.63|10
1635016360000|2021-10-23 19:12:40|23349.56|23229.56|23350.61|23230.61|23350.61|23230.61|23348.39|23228.39|10
1635016370000|2021-10-23 19:12:50|23349.9|23229.9|23348.8|23228.8|23351.17|23231.17|23348.8|23228.8|9
1635016380000|2021-10-23 19:13:00|23348.67|23228.67|23347.63|23227.63|23348.67|23228.67|23347.52|23227.52|9
1635016390000|2021-10-23 19:13:10|23346.86|23226.86|23348.28|23228.28|23348.66|23228.66|23346.47|23226.47|9
1635016400000|2021-10-23 19:13:20|23348.05|23228.05|23349.49|23229.49|23349.62|23229.62|23348.05|23228.05|10
1635016410000|2021-10-23 19:13:30|23349.68|23229.68|23349.05|23229.05|23349.79|23229.79|23348.74|23228.74|10
1635016420000|2021-10-23 19:13:40|23348.15|23228.15|23348.25|23228.25|23348.5|23228.5|23348.06|23228.06|9
1635016430000|2021-10-23 19:13:50|23348.52|23228.52|23347.88|23227.88|23349.02|23229.02|23347.82|23227.82|9
1635016440000|2021-10-23 19:14:00|23348.86|23228.86|23346.73|23226.73|23349.09|23229.09|23346.47|23226.47|10
1635016450000|2021-10-23 19:14:10|23347.27|23227.27|23350.13|23230.13|23350.13|23230.13|23347.09|23227.09|10
1635016460000|2021-10-23 19:14:20|23350.21|23230.21|23351.64|23231.64|23351.74|23231.74|23350.21|23230.21|9
1635016470000|2021-10-23 19:14:30|23352.41|23232.41|23351.3|23231.3|23352.41|23232.41|23351.15|23231.15|10
1635016480000|2021-10-23 19:14:40|23351.18|23231.18|23352.34|23232.34|23352.34|23232.34|23351.02|23231.02|10
1635016490000|2021-10-23 19:14:50|23352.77|23232.77|23352.24|23232.24|23352.81|23232.81|23351.63|23231.63|9
1635016500000|2021-10-23 19:15:00|23351.78|23231.78|23352.62|23232.62|23352.74|23232.74|23351.51|23231.51|9
1635016510000|2021-10-23 19:15:10|23352.36|23232.36|23349.04|23229.04|23352.38|23232.38|23349.04|23229.04|10
1635016520000|2021-10-23 19:15:20|23348.97|23228.97|23346.74|23226.74|23348.97|23228.97|23346.74|23226.74|10
1635016530000|2021-10-23 19:15:30|23345.85|23225.85|23344.73|23224.73|23346.41|23226.41|23344.73|23224.73|10
1635016540000|2021-10-23 19:15:40|23344.71|23224.71|23343.15|23223.15|23345.22|23225.22|23342.98|23222.98|10
1635016550000|2021-10-23 19:15:50|23343.54|23223.54|23342.5|23222.5|23343.54|23223.54|23342.5|23222.5|9
1635016560000|2021-10-23 19:16:00|23342.75|23222.75|23339.67|23219.67|23342.75|23222.75|23339.67|23219.67|10
1635016570000|2021-10-23 19:16:10|23339.84|23219.84|23337.58|23217.58|23339.84|23219.84|23337.58|23217.58|10
1635016580000|2021-10-23 19:16:20|23337.22|23217.22|23336.24|23216.24|23337.22|23217.22|23335.98|23215.98|10
1635016590000|2021-10-23 19:16:30|23336.06|23216.06|23335.89|23215.89|23336.65|23216.65|23335.2|23215.2|9
1635016600000|2021-10-23 19:16:40|23336.08|23216.08|23335.5|23215.5|23336.3|23216.3|23335.07|23215.07|10
1635016610000|2021-10-23 19:16:50|23335.93|23215.93|23330.53|23210.53|23335.93|23215.93|23330.53|23210.53|9
1635016620000|2021-10-23 19:17:00|23329.64|23209.64|23323.52|23203.52|23329.64|23209.64|23322.65|23202.65|10
1635016630000|2021-10-23 19:17:10|23323.14|23203.14|23324.54|23204.54|23325.23|23205.23|23323.14|23203.14|10
1635016640000|2021-10-23 19:17:20|23324.38|23204.38|23327.82|23207.82|23328.1|23208.1|23324.38|23204.38|10
1635016650000|2021-10-23 19:17:30|23327.29|23207.29|23319.77|23199.77|23327.29|23207.29|23319.77|23199.77|10
1635016660000|2021-10-23 19:17:40|23319.01|23199.01|23316.01|23196.01|23319.29|23199.29|23316.01|23196.01|10
1635016670000|2021-10-23 19:17:50|23315.71|23195.71|23315.04|23195.04|23315.71|23195.71|23313.44|23193.44|9
1635016680000|2021-10-23 19:18:00|23314.13|23194.13|23314.86|23194.86|23315.68|23195.68|23314.13|23194.13|10
1635016690000|2021-10-23 19:18:10|23314.8|23194.8|23312.67|23192.67|23314.88|23194.88|23312.67|23192.67|10
1635016700000|2021-10-23 19:18:20|23312.48|23192.48|23307.2|23187.2|23312.48|23192.48|23307.2|23187.2|10
1635016710000|2021-10-23 19:18:30|23306.67|23186.67|23305.33|23185.33|23306.67|23186.67|23301.5|23181.5|10
1635016720000|2021-10-23 19:18:40|23305.17|23185.17|23308.25|23188.25|23308.25|23188.25|23305.17|23185.17|10
1635016730000|2021-10-23 19:18:50|23308.49|23188.49|23309.54|23189.54|23310.49|23190.49|23306.4|23186.4|10
1635016740000|2021-10-23 19:19:00|23308.86|23188.86|23313.42|23193.42|23313.42|23193.42|23308.46|23188.46|10
1635016750000|2021-10-23 19:19:10|23313.39|23193.39|23317.17|23197.17|23317.24|23197.24|23312.94|23192.94|10
1635016760000|2021-10-23 19:19:20|23320.01|23200.01|23314.2|23194.2|23320.01|23200.01|23314.2|23194.2|10
1635016770000|2021-10-23 19:19:30|23315.28|23195.28|23314.71|23194.71|23315.28|23195.28|23312.54|23192.54|10
1635016780000|2021-10-23 19:19:40|23314.96|23194.96|23318.72|23198.72|23318.92|23198.92|23314.96|23194.96|10
1635016790000|2021-10-23 19:19:50|23318.99|23198.99|23317.53|23197.53|23318.99|23198.99|23316.24|23196.24|10
1635016800000|2021-10-23 19:20:00|23317.4|23197.4|23317.08|23197.08|23318.08|23198.08|23316.84|23196.84|10
1635016810000|2021-10-23 19:20:10|23317.27|23197.27|23314.41|23194.41|23317.27|23197.27|23313.64|23193.64|10
1635016820000|2021-10-23 19:20:20|23314.27|23194.27|23315.25|23195.25|23315.27|23195.27|23313.78|23193.78|10
1635016830000|2021-10-23 19:20:30|23314.7|23194.7|23313.74|23193.74|23315.38|23195.38|23313.65|23193.65|8
1635016840000|2021-10-23 19:20:40|23313.85|23193.85|23312.9|23192.9|23313.88|23193.88|23312.82|23192.82|10
1635016850000|2021-10-23 19:20:50|23313.17|23193.17|23312.49|23192.49|23314.14|23194.14|23312.29|23192.29|9
1635016860000|2021-10-23 19:21:00|23312.51|23192.51|23311.59|23191.59|23312.51|23192.51|23311.16|23191.16|9
1635016870000|2021-10-23 19:21:10|23311.4|23191.4|23313.61|23193.61|23313.9|23193.9|23311.04|23191.04|10
1635016880000|2021-10-23 19:21:20|23313.94|23193.94|23318.14|23198.14|23318.17|23198.17|23313.94|23193.94|10
1635016890000|2021-10-23 19:21:30|23318.07|23198.07|23318.73|23198.73|23320.41|23200.41|23318.07|23198.07|10
1635016900000|2021-10-23 19:21:40|23318.66|23198.66|23319.58|23199.58|23319.98|23199.98|23318.66|23198.66|10
1635016910000|2021-10-23 19:21:50|23318.92|23198.92|23318.64|23198.64|23319.94|23199.94|23318.11|23198.11|10
1635016920000|2021-10-23 19:22:00|23318.15|23198.15|23316.86|23196.86|23318.28|23198.28|23316.76|23196.76|9
1635016930000|2021-10-23 19:22:10|23318.1|23198.1|23321.18|23201.18|23321.18|23201.18|23318.1|23198.1|10
1635016940000|2021-10-23 19:22:20|23321.08|23201.08|23320.32|23200.32|23321.08|23201.08|23319.72|23199.72|10
1635016950000|2021-10-23 19:22:30|23321.19|23201.19|23316.5|23196.5|23321.19|23201.19|23316.5|23196.5|9
1635016960000|2021-10-23 19:22:40|23316.25|23196.25|23320.34|23200.34|23320.34|23200.34|23316.25|23196.25|10
1635016970000|2021-10-23 19:22:50|23319.78|23199.78|23317.95|23197.95|23320.1|23200.1|23317.22|23197.22|10
1635016980000|2021-10-23 19:23:00|23317.45|23197.45|23313.17|23193.17|23317.45|23197.45|23313.17|23193.17|10
1635016990000|2021-10-23 19:23:10|23313.26|23193.26|23310.32|23190.32|23313.41|23193.41|23310.32|23190.32|10
1635017000000|2021-10-23 19:23:20|23309.73|23189.73|23308.94|23188.94|23310.51|23190.51|23307.76|23187.76|10
1635017010000|2021-10-23 19:23:30|23309.1|23189.1|23309.6|23189.6|23310.54|23190.54|23309.06|23189.06|10
1635017020000|2021-10-23 19:23:40|23309.49|23189.49|23308.88|23188.88|23309.63|23189.63|23308.02|23188.02|10
1635017030000|2021-10-23 19:23:50|23308.96|23188.96|23311.44|23191.44|23311.44|23191.44|23308.63|23188.63|10
1635017040000|2021-10-23 19:24:00|23311.92|23191.92|23315.79|23195.79|23315.79|23195.79|23311.92|23191.92|10
1635017050000|2021-10-23 19:24:10|23315.21|23195.21|23315.26|23195.26|23315.67|23195.67|23314.78|23194.78|10
1635017060000|2021-10-23 19:24:20|23314.82|23194.82|23314.75|23194.75|23315.03|23195.03|23314.19|23194.19|9
1635017070000|2021-10-23 19:24:30|23313.58|23193.58|23311.27|23191.27|23313.58|23193.58|23310.59|23190.59|10
1635017080000|2021-10-23 19:24:40|23310.68|23190.68|23308.15|23188.15|23310.87|23190.87|23308.15|23188.15|9
1635017090000|2021-10-23 19:24:50|23308.97|23188.97|23307.75|23187.75|23309.3|23189.3|23307.75|23187.75|10
1635017100000|2021-10-23 19:25:00|23308.57|23188.57|23308.89|23188.89|23309.55|23189.55|23307.81|23187.81|10
1635017110000|2021-10-23 19:25:10|23309.1|23189.1|23310.98|23190.98|23310.98|23190.98|23309.1|23189.1|9
1635017120000|2021-10-23 19:25:20|23310.88|23190.88|23311.3|23191.3|23312.04|23192.04|23310.88|23190.88|10
1635017130000|2021-10-23 19:25:30|23311.07|23191.07|23310.57|23190.57|23311.45|23191.45|23310.36|23190.36|9
1635017140000|2021-10-23 19:25:40|23310.83|23190.83|23311.9|23191.9|23312.11|23192.11|23310.83|23190.83|10
1635017150000|2021-10-23 19:25:50|23312.38|23192.38|23308.21|23188.21|23312.38|23192.38|23307.91|23187.91|10
1635017160000|2021-10-23 19:26:00|23307.49|23187.49|23306.47|23186.47|23307.49|23187.49|23305.94|23185.94|10
1635017170000|2021-10-23 19:26:10|23306.66|23186.66|23307.44|23187.44|23307.7|23187.7|23306.66|23186.66|9
1635017180000|2021-10-23 19:26:20|23308.21|23188.21|23307.4|23187.4|23308.28|23188.28|23306.82|23186.82|9
1635017190000|2021-10-23 19:26:30|23308.71|23188.71|23310.38|23190.38|23310.38|23190.38|23308.71|23188.71|10
1635017200000|2021-10-23 19:26:40|23310.56|23190.56|23309.89|23189.89|23311.01|23191.01|23309.71|23189.71|10
1635017210000|2021-10-23 19:26:50|23309.49|23189.49|23310.74|23190.74|23310.74|23190.74|23309.49|23189.49|9
1635017220000|2021-10-23 19:27:00|23310.72|23190.72|23310.82|23190.82|23310.82|23190.82|23309.58|23189.58|9
1635017230000|2021-10-23 19:27:10|23310.86|23190.86|23312.15|23192.15|23312.29|23192.29|23310.86|23190.86|10
1635017240000|2021-10-23 19:27:20|23312.25|23192.25|23312.19|23192.19|23312.25|23192.25|23311.31|23191.31|10
1635017250000|2021-10-23 19:27:30|23312.25|23192.25|23313.2|23193.2|23313.28|23193.28|23311.98|23191.98|10
1635017260000|2021-10-23 19:27:40|23314.22|23194.22|23316.42|23196.42|23316.42|23196.42|23314.13|23194.13|10
1635017270000|2021-10-23 19:27:50|23315.07|23195.07|23316.73|23196.73|23316.73|23196.73|23314.09|23194.09|9
1635017280000|2021-10-23 19:28:00|23317.11|23197.11|23318.11|23198.11|23319.78|23199.78|23317.11|23197.11|10
1635017290000|2021-10-23 19:28:10|23318.26|23198.26|23317.08|23197.08|23318.3|23198.3|23317.02|23197.02|10
1635017300000|2021-10-23 19:28:20|23317.18|23197.18|23314.38|23194.38|23317.51|23197.51|23314.38|23194.38|10
1635017310000|2021-10-23 19:28:30|23314.93|23194.93|23315.18|23195.18|23315.18|23195.18|23314.87|23194.87|9
1635017320000|2021-10-23 19:28:40|23315.86|23195.86|23317.51|23197.51|23318.07|23198.07|23315.37|23195.37|10
1635017330000|2021-10-23 19:28:50|23317.55|23197.55|23315.92|23195.92|23317.55|23197.55|23315.92|23195.92|10
1635017340000|2021-10-23 19:29:00|23315.41|23195.41|23313.96|23193.96|23315.41|23195.41|23313.96|23193.96|10
1635017350000|2021-10-23 19:29:10|23313.16|23193.16|23312.79|23192.79|23313.16|23193.16|23312.44|23192.44|10
1635017360000|2021-10-23 19:29:20|23312.32|23192.32|23309.62|23189.62|23312.32|23192.32|23309.53|23189.53|10
1635017370000|2021-10-23 19:29:30|23310.5|23190.5|23313.2|23193.2|23313.2|23193.2|23310.5|23190.5|10
1635017380000|2021-10-23 19:29:40|23313.29|23193.29|23312.66|23192.66|23313.94|23193.94|23312.66|23192.66|10
1635017390000|2021-10-23 19:29:50|23313.27|23193.27|23311.75|23191.75|23313.62|23193.62|23311.75|23191.75|9
1635017400000|2021-10-23 19:30:00|23311.7|23191.7|23313.63|23193.63|23313.63|23193.63|23311.7|23191.7|10
1635017410000|2021-10-23 19:30:10|23313.82|23193.82|23315.47|23195.47|23316.08|23196.08|23313.82|23193.82|9
1635017420000|2021-10-23 19:30:20|23314.6|23194.6|23316.18|23196.18|23316.33|23196.33|23314.09|23194.09|9
1635017430000|2021-10-23 19:30:30|23315.78|23195.78|23315.02|23195.02|23315.94|23195.94|23315.02|23195.02|10
1635017440000|2021-10-23 19:30:40|23315.18|23195.18|23315.36|23195.36|23315.84|23195.84|23314.96|23194.96|10
1635017450000|2021-10-23 19:30:50|23315.41|23195.41|23315.04|23195.04|23315.79|23195.79|23314.75|23194.75|9
1635017460000|2021-10-23 19:31:00|23314.15|23194.15|23312.66|23192.66|23314.31|23194.31|23312.16|23192.16|10
1635017470000|2021-10-23 19:31:10|23311.9|23191.9|23311.26|23191.26|23311.9|23191.9|23310.91|23190.91|9
1635017480000|2021-10-23 19:31:20|23311.03|23191.03|23311.64|23191.64|23311.74|23191.74|23311.03|23191.03|10
1635017490000|2021-10-23 19:31:30|23311.2|23191.2|23310.91|23190.91|23311.74|23191.74|23310.76|23190.76|10
1635017500000|2021-10-23 19:31:40|23310.03|23190.03|23310.4|23190.4|23310.54|23190.54|23309.47|23189.47|10
1635017510000|2021-10-23 19:31:50|23310.38|23190.38|23309.87|23189.87|23310.53|23190.53|23309.53|23189.53|10
1635017520000|2021-10-23 19:32:00|23310.15|23190.15|23308.86|23188.86|23310.15|23190.15|23307.95|23187.95|8
1635017530000|2021-10-23 19:32:10|23308.61|23188.61|23307.45|23187.45|23308.61|23188.61|23306.43|23186.43|9
1635017540000|2021-10-23 19:32:20|23307.41|23187.41|23306.45|23186.45|23307.41|23187.41|23305.67|23185.67|10
1635017550000|2021-10-23 19:32:30|23306.42|23186.42|23305.09|23185.09|23307.82|23187.82|23304.89|23184.89|10
1635017560000|2021-10-23 19:32:40|23305.27|23185.27|23302.9|23182.9|23305.27|23185.27|23302.1|23182.1|10
1635017570000|2021-10-23 19:32:50|23303.55|23183.55|23306.88|23186.88|23307.23|23187.23|23303.47|23183.47|9
1635017580000|2021-10-23 19:33:00|23306.68|23186.68|23308.56|23188.56|23308.68|23188.68|23306.68|23186.68|8
1635017590000|2021-10-23 19:33:10|23309.28|23189.28|23309.75|23189.75|23309.97|23189.97|23309.28|23189.28|10
1635017600000|2021-10-23 19:33:20|23309.86|23189.86|23308.56|23188.56|23309.86|23189.86|23308.56|23188.56|10
1635017610000|2021-10-23 19:33:30|23308.64|23188.64|23308.59|23188.59|23308.67|23188.67|23307.99|23187.99|10
1635017620000|2021-10-23 19:33:40|23309.52|23189.52|23307.32|23187.32|23309.59|23189.59|23307.32|23187.32|9
1635017630000|2021-10-23 19:33:50|23307.42|23187.42|23308.59|23188.59|23308.59|23188.59|23307.32|23187.32|8
1635017640000|2021-10-23 19:34:00|23308.81|23188.81|23308.52|23188.52|23309.56|23189.56|23307.91|23187.91|10
1635017650000|2021-10-23 19:34:10|23307.93|23187.93|23306.02|23186.02|23307.99|23187.99|23305.94|23185.94|10
1635017660000|2021-10-23 19:34:20|23306.82|23186.82|23307.38|23187.38|23307.88|23187.88|23306.82|23186.82|9
1635017670000|2021-10-23 19:34:30|23307.41|23187.41|23307.13|23187.13|23307.41|23187.41|23306.44|23186.44|10
1635017680000|2021-10-23 19:34:40|23307.32|23187.32|23308.78|23188.78|23308.78|23188.78|23307.08|23187.08|10
1635017690000|2021-10-23 19:34:50|23309.14|23189.14|23308.36|23188.36|23309.14|23189.14|23308.36|23188.36|9
1635017700000|2021-10-23 19:35:00|23308.24|23188.24|23309.3|23189.3|23309.3|23189.3|23307.96|23187.96|10
1635017710000|2021-10-23 19:35:10|23310.34|23190.34|23313.23|23193.23|23313.98|23193.98|23310.33|23190.33|10
1635017720000|2021-10-23 19:35:20|23313.3|23193.3|23314.31|23194.31|23314.31|23194.31|23312.9|23192.9|10
1635017730000|2021-10-23 19:35:30|23312.65|23192.65|23304.22|23184.22|23312.65|23192.65|23304.22|23184.22|10
1635017740000|2021-10-23 19:35:40|23304.39|23184.39|23302.59|23182.59|23304.39|23184.39|23302.52|23182.52|10
1635017750000|2021-10-23 19:35:50|23303.24|23183.24|23302.94|23182.94|23303.67|23183.67|23302.81|23182.81|10
1635017760000|2021-10-23 19:36:00|23303.11|23183.11|23303.18|23183.18|23303.18|23183.18|23301.99|23181.99|9
1635017770000|2021-10-23 19:36:10|23303.11|23183.11|23303.07|23183.07|23303.38|23183.38|23302.75|23182.75|9
1635017780000|2021-10-23 19:36:20|23303.01|23183.01|23300.28|23180.28|23303.02|23183.02|23300.28|23180.28|10
1635017790000|2021-10-23 19:36:30|23300.24|23180.24|23300.72|23180.72|23301.05|23181.05|23300.2|23180.2|10
1635017800000|2021-10-23 19:36:40|23300.66|23180.66|23300.09|23180.09|23300.66|23180.66|23300.07|23180.07|8
1635017810000|2021-10-23 19:36:50|23300.28|23180.28|23299.71|23179.71|23300.71|23180.71|23299.71|23179.71|9
1635017820000|2021-10-23 19:37:00|23299.68|23179.68|23301.67|23181.67|23301.93|23181.93|23299.48|23179.48|9
1635017830000|2021-10-23 19:37:10|23301.68|23181.68|23302.96|23182.96|23302.96|23182.96|23300.96|23180.96|10
1635017840000|2021-10-23 19:37:20|23302.86|23182.86|23301.65|23181.65|23302.87|23182.87|23301.65|23181.65|10
1635017850000|2021-10-23 19:37:30|23301.93|23181.93|23299.01|23179.01|23302.03|23182.03|23298.98|23178.98|10
1635017860000|2021-10-23 19:37:40|23297.68|23177.68|23296.71|23176.71|23297.7|23177.7|23296.71|23176.71|10
1635017870000|2021-10-23 19:37:50|23295.6|23175.6|23295.32|23175.32|23296.26|23176.26|23294.54|23174.54|10
1635017880000|2021-10-23 19:38:00|23294.52|23174.52|23295.52|23175.52|23295.58|23175.58|23294.52|23174.52|10
1635017890000|2021-10-23 19:38:10|23295.25|23175.25|23292.7|23172.7|23295.25|23175.25|23291.57|23171.57|10
1635017900000|2021-10-23 19:38:20|23292.33|23172.33|23289.6|23169.6|23292.43|23172.43|23288.51|23168.51|10
1635017910000|2021-10-23 19:38:30|23289.99|23169.99|23288.65|23168.65|23290.29|23170.29|23288.47|23168.47|10
1635017920000|2021-10-23 19:38:40|23288.74|23168.74|23286.56|23166.56|23288.74|23168.74|23286.56|23166.56|10
1635017930000|2021-10-23 19:38:50|23286.14|23166.14|23284.44|23164.44|23286.14|23166.14|23284.44|23164.44|10
1635017940000|2021-10-23 19:39:00|23284.63|23164.63|23287.4|23167.4|23287.4|23167.4|23284.63|23164.63|10
1635017950000|2021-10-23 19:39:10|23287.22|23167.22|23289.46|23169.46|23289.46|23169.46|23286.32|23166.32|10
1635017960000|2021-10-23 19:39:20|23288.72|23168.72|23289.72|23169.72|23290.75|23170.75|23288.72|23168.72|10
1635017970000|2021-10-23 19:39:30|23289.71|23169.71|23288|23168|23289.9|23169.9|23287.98|23167.98|9
1635017980000|2021-10-23 19:39:40|23287.95|23167.95|23289.12|23169.12|23289.13|23169.13|23287.95|23167.95|9
1635017990000|2021-10-23 19:39:50|23289.77|23169.77|23290.84|23170.84|23290.9|23170.9|23289.52|23169.52|10
1635018000000|2021-10-23 19:40:00|23290.97|23170.97|23289.8|23169.8|23291.3|23171.3|23289.8|23169.8|9
1635018010000|2021-10-23 19:40:10|23289.4|23169.4|23288.19|23168.19|23289.73|23169.73|23288.17|23168.17|10
1635018020000|2021-10-23 19:40:20|23288.26|23168.26|23289.64|23169.64|23289.64|23169.64|23286.9|23166.9|9
1635018030000|2021-10-23 19:40:30|23289.53|23169.53|23290.36|23170.36|23290.92|23170.92|23289.53|23169.53|10
1635018040000|2021-10-23 19:40:40|23290.68|23170.68|23295.71|23175.71|23295.71|23175.71|23290.68|23170.68|10
1635018050000|2021-10-23 19:40:50|23296.46|23176.46|23300.64|23180.64|23300.64|23180.64|23296.46|23176.46|10
1635018060000|2021-10-23 19:41:00|23301.93|23181.93|23303.34|23183.34|23303.34|23183.34|23301.02|23181.02|10
1635018070000|2021-10-23 19:41:10|23303.44|23183.44|23303.49|23183.49|23303.57|23183.57|23302.69|23182.69|10
1635018080000|2021-10-23 19:41:20|23303.36|23183.36|23303.59|23183.59|23303.74|23183.74|23303.33|23183.33|10
1635018090000|2021-10-23 19:41:30|23303.76|23183.76|23302.95|23182.95|23304.03|23184.03|23302.89|23182.89|10
1635018100000|2021-10-23 19:41:40|23302.8|23182.8|23303.06|23183.06|23303.33|23183.33|23302.8|23182.8|9
1635018110000|2021-10-23 19:41:50|23302.43|23182.43|23302.82|23182.82|23303.79|23183.79|23302.43|23182.43|10
1635018120000|2021-10-23 19:42:00|23302.68|23182.68|23301.5|23181.5|23302.68|23182.68|23300.98|23180.98|10
1635018130000|2021-10-23 19:42:10|23300.21|23180.21|23298.62|23178.62|23300.21|23180.21|23298.62|23178.62|10
1635018140000|2021-10-23 19:42:20|23297.62|23177.62|23298.36|23178.36|23298.72|23178.72|23297.62|23177.62|10
1635018150000|2021-10-23 19:42:30|23298.85|23178.85|23300.23|23180.23|23300.33|23180.33|23298.85|23178.85|9
1635018160000|2021-10-23 19:42:40|23299.88|23179.88|23298.85|23178.85|23300.33|23180.33|23298.46|23178.46|10
1635018170000|2021-10-23 19:42:50|23298.67|23178.67|23299.72|23179.72|23299.74|23179.74|23298.62|23178.62|8
1635018180000|2021-10-23 19:43:00|23299.85|23179.85|23299.5|23179.5|23300.44|23180.44|23299.2|23179.2|7
1635018190000|2021-10-23 19:43:10|23298.24|23178.24|23298.52|23178.52|23299.2|23179.2|23297.92|23177.92|10
1635018200000|2021-10-23 19:43:20|23298.49|23178.49|23299.9|23179.9|23299.99|23179.99|23298.49|23178.49|10
1635018210000|2021-10-23 19:43:30|23299.78|23179.78|23300.44|23180.44|23300.58|23180.58|23299.78|23179.78|9
1635018220000|2021-10-23 19:43:40|23300.42|23180.42|23301.97|23181.97|23302.19|23182.19|23300.42|23180.42|10
1635018230000|2021-10-23 19:43:50|23302.43|23182.43|23301.64|23181.64|23302.43|23182.43|23301.49|23181.49|10
1635018240000|2021-10-23 19:44:00|23301.67|23181.67|23302.13|23182.13|23302.39|23182.39|23301.08|23181.08|9
1635018250000|2021-10-23 19:44:10|23302.01|23182.01|23303.18|23183.18|23303.25|23183.25|23302|23182|10
1635018260000|2021-10-23 19:44:20|23303.53|23183.53|23304.5|23184.5|23304.8|23184.8|23303.08|23183.08|10
1635018270000|2021-10-23 19:44:30|23304.63|23184.63|23304.77|23184.77|23304.77|23184.77|23303.88|23183.88|9
1635018280000|2021-10-23 19:44:40|23304.37|23184.37|23306.97|23186.97|23306.97|23186.97|23304.37|23184.37|10
1635018290000|2021-10-23 19:44:50|23307.54|23187.54|23307.65|23187.65|23307.72|23187.72|23307.54|23187.54|9
1635018300000|2021-10-23 19:45:00|23307.68|23187.68|23306.31|23186.31|23307.99|23187.99|23305.65|23185.65|10
1635018310000|2021-10-23 19:45:10|23306.44|23186.44|23305.57|23185.57|23306.44|23186.44|23304.58|23184.58|10
1635018320000|2021-10-23 19:45:20|23305.27|23185.27|23304.71|23184.71|23305.28|23185.28|23304.17|23184.17|10
1635018330000|2021-10-23 19:45:30|23304.61|23184.61|23306.48|23186.48|23307.46|23187.46|23304.61|23184.61|10
1635018340000|2021-10-23 19:45:40|23306.89|23186.89|23310.33|23190.33|23310.33|23190.33|23306.68|23186.68|10
1635018350000|2021-10-23 19:45:50|23310.2|23190.2|23313.73|23193.73|23313.73|23193.73|23310.2|23190.2|9
1635018360000|2021-10-23 19:46:00|23312.6|23192.6|23310.89|23190.89|23312.96|23192.96|23310.89|23190.89|10
1635018370000|2021-10-23 19:46:10|23311.35|23191.35|23312.49|23192.49|23313.44|23193.44|23311.35|23191.35|10
1635018380000|2021-10-23 19:46:20|23312.26|23192.26|23309.6|23189.6|23312.33|23192.33|23309.6|23189.6|10
1635018390000|2021-10-23 19:46:30|23309.65|23189.65|23310.68|23190.68|23310.68|23190.68|23309.65|23189.65|10
1635018400000|2021-10-23 19:46:40|23311.5|23191.5|23310.37|23190.37|23312.4|23192.4|23310.35|23190.35|10
1635018410000|2021-10-23 19:46:50|23310.58|23190.58|23309.09|23189.09|23310.69|23190.69|23309.09|23189.09|10
1635018420000|2021-10-23 19:47:00|23309.42|23189.42|23309.25|23189.25|23310.45|23190.45|23309.04|23189.04|10
1635018430000|2021-10-23 19:47:10|23308.94|23188.94|23308.77|23188.77|23308.94|23188.94|23308.29|23188.29|10
1635018440000|2021-10-23 19:47:20|23308.13|23188.13|23307.95|23187.95|23308.13|23188.13|23307.36|23187.36|10
1635018450000|2021-10-23 19:47:30|23308.24|23188.24|23303.39|23183.39|23308.26|23188.26|23303.39|23183.39|10
1635018460000|2021-10-23 19:47:40|23303.35|23183.35|23302.86|23182.86|23303.39|23183.39|23302.62|23182.62|10
1635018470000|2021-10-23 19:47:50|23302.74|23182.74|23302.2|23182.2|23302.93|23182.93|23302.2|23182.2|9
1635018480000|2021-10-23 19:48:00|23302.61|23182.61|23301.23|23181.23|23302.61|23182.61|23300.86|23180.86|10
1635018490000|2021-10-23 19:48:10|23301.05|23181.05|23301.15|23181.15|23301.32|23181.32|23300.88|23180.88|9
1635018500000|2021-10-23 19:48:20|23301.23|23181.23|23301.84|23181.84|23301.93|23181.93|23300.74|23180.74|10
1635018510000|2021-10-23 19:48:30|23301.91|23181.91|23303.23|23183.23|23303.23|23183.23|23301.25|23181.25|10
1635018520000|2021-10-23 19:48:40|23303.17|23183.17|23304.53|23184.53|23304.72|23184.72|23303.08|23183.08|10
1635018530000|2021-10-23 19:48:50|23304.78|23184.78|23308.22|23188.22|23308.22|23188.22|23304.78|23184.78|10
1635018540000|2021-10-23 19:49:00|23308.44|23188.44|23309.2|23189.2|23309.2|23189.2|23307.4|23187.4|10
1635018550000|2021-10-23 19:49:10|23308.89|23188.89|23313.2|23193.2|23313.2|23193.2|23308.89|23188.89|10
1635018560000|2021-10-23 19:49:20|23312.85|23192.85|23309.63|23189.63|23313.08|23193.08|23309.63|23189.63|10
1635018570000|2021-10-23 19:49:30|23310.09|23190.09|23310.31|23190.31|23310.6|23190.6|23310.05|23190.05|9
1635018580000|2021-10-23 19:49:40|23310.91|23190.91|23308.7|23188.7|23311.5|23191.5|23308.7|23188.7|10
1635018590000|2021-10-23 19:49:50|23308.53|23188.53|23305.32|23185.32|23308.85|23188.85|23305.14|23185.14|10
1635018600000|2021-10-23 19:50:00|23305.22|23185.22|23304.81|23184.81|23305.22|23185.22|23304.39|23184.39|9
1635018610000|2021-10-23 19:50:10|23304.56|23184.56|23303.04|23183.04|23304.56|23184.56|23302.9|23182.9|10
1635018620000|2021-10-23 19:50:20|23303.45|23183.45|23303.93|23183.93|23303.98|23183.98|23303.44|23183.44|10
1635018630000|2021-10-23 19:50:30|23303.09|23183.09|23302.59|23182.59|23303.69|23183.69|23301.41|23181.41|10
1635018640000|2021-10-23 19:50:40|23302.15|23182.15|23305.74|23185.74|23305.74|23185.74|23302.15|23182.15|8
1635018650000|2021-10-23 19:50:50|23305.85|23185.85|23304.48|23184.48|23306.18|23186.18|23304.48|23184.48|9
1635018660000|2021-10-23 19:51:00|23304.39|23184.39|23302.96|23182.96|23304.39|23184.39|23302.62|23182.62|10
1635018670000|2021-10-23 19:51:10|23303.56|23183.56|23306.33|23186.33|23306.33|23186.33|23303.56|23183.56|10
1635018680000|2021-10-23 19:51:20|23306.21|23186.21|23305.12|23185.12|23306.35|23186.35|23305.03|23185.03|10
1635018690000|2021-10-23 19:51:30|23304.78|23184.78|23305.6|23185.6|23307.33|23187.33|23304.78|23184.78|10
1635018700000|2021-10-23 19:51:40|23305.65|23185.65|23309.72|23189.72|23309.72|23189.72|23305.65|23185.65|10
1635018710000|2021-10-23 19:51:50|23309.61|23189.61|23312.74|23192.74|23312.75|23192.75|23309.61|23189.61|10
1635018720000|2021-10-23 19:52:00|23313.22|23193.22|23314.64|23194.64|23314.64|23194.64|23313.22|23193.22|10
1635018730000|2021-10-23 19:52:10|23314.83|23194.83|23315.43|23195.43|23315.65|23195.65|23314.45|23194.45|10
1635018740000|2021-10-23 19:52:20|23315.47|23195.47|23315.92|23195.92|23317.25|23197.25|23315.47|23195.47|10
1635018750000|2021-10-23 19:52:30|23316.12|23196.12|23315.87|23195.87|23316.51|23196.51|23315.87|23195.87|10
1635018760000|2021-10-23 19:52:40|23315.72|23195.72|23316.37|23196.37|23316.39|23196.39|23315.58|23195.58|10
1635018770000|2021-10-23 19:52:50|23316.43|23196.43|23318.3|23198.3|23318.3|23198.3|23316.1|23196.1|9
1635018780000|2021-10-23 19:53:00|23319.03|23199.03|23321.57|23201.57|23321.67|23201.67|23319.03|23199.03|9
1635018790000|2021-10-23 19:53:10|23322.33|23202.33|23323.92|23203.92|23324.14|23204.14|23322.09|23202.09|10
1635018800000|2021-10-23 19:53:20|23323.95|23203.95|23324.7|23204.7|23324.7|23204.7|23323.31|23203.31|9
1635018810000|2021-10-23 19:53:30|23325.07|23205.07|23323.7|23203.7|23325.07|23205.07|23323.35|23203.35|9
1635018820000|2021-10-23 19:53:40|23324.45|23204.45|23324.44|23204.44|23324.56|23204.56|23323.47|23203.47|10
1635018830000|2021-10-23 19:53:50|23324.78|23204.78|23325.74|23205.74|23326.39|23206.39|23324.66|23204.66|9
1635018840000|2021-10-23 19:54:00|23325.91|23205.91|23326.03|23206.03|23326.03|23206.03|23325.66|23205.66|8
1635018850000|2021-10-23 19:54:10|23326.1|23206.1|23326.6|23206.6|23327.21|23207.21|23325.82|23205.82|10
1635018860000|2021-10-23 19:54:20|23326.52|23206.52|23325.87|23205.87|23326.52|23206.52|23325.54|23205.54|9
1635018870000|2021-10-23 19:54:30|23326.05|23206.05|23326.52|23206.52|23326.77|23206.77|23325.21|23205.21|10
1635018880000|2021-10-23 19:54:40|23326.49|23206.49|23325.54|23205.54|23326.49|23206.49|23325.04|23205.04|7
1635018890000|2021-10-23 19:54:50|23324.34|23204.34|23325.59|23205.59|23325.59|23205.59|23324.34|23204.34|10
1635018900000|2021-10-23 19:55:00|23326.17|23206.17|23328.46|23208.46|23328.61|23208.61|23326.09|23206.09|9
1635018910000|2021-10-23 19:55:10|23328.58|23208.58|23327.19|23207.19|23329.41|23209.41|23327.16|23207.16|10
1635018920000|2021-10-23 19:55:20|23327.06|23207.06|23325.02|23205.02|23327.09|23207.09|23325.02|23205.02|10
1635018930000|2021-10-23 19:55:30|23324.77|23204.77|23325.58|23205.58|23325.58|23205.58|23324.23|23204.23|10
1635018940000|2021-10-23 19:55:40|23325.61|23205.61|23324.67|23204.67|23325.61|23205.61|23324.45|23204.45|7
1635018950000|2021-10-23 19:55:50|23324.47|23204.47|23324.71|23204.71|23325.26|23205.26|23324.47|23204.47|10
1635018960000|2021-10-23 19:56:00|23324.73|23204.73|23325.39|23205.39|23325.39|23205.39|23324.15|23204.15|10
1635018970000|2021-10-23 19:56:10|23325.14|23205.14|23323.76|23203.76|23325.68|23205.68|23323.68|23203.68|10
1635018980000|2021-10-23 19:56:20|23323.77|23203.77|23324.91|23204.91|23325.09|23205.09|23323.77|23203.77|9
1635018990000|2021-10-23 19:56:30|23324.94|23204.94|23327.41|23207.41|23327.41|23207.41|23324.87|23204.87|10
1635019000000|2021-10-23 19:56:40|23327.31|23207.31|23327.78|23207.78|23327.91|23207.91|23327.1|23207.1|9
1635019010000|2021-10-23 19:56:50|23327.2|23207.2|23327.56|23207.56|23328.91|23208.91|23327.2|23207.2|10
1635019020000|2021-10-23 19:57:00|23327.51|23207.51|23329.63|23209.63|23329.73|23209.73|23327.51|23207.51|10
1635019030000|2021-10-23 19:57:10|23329.83|23209.83|23329.62|23209.62|23330.35|23210.35|23328.98|23208.98|10
1635019040000|2021-10-23 19:57:20|23329.74|23209.74|23331.92|23211.92|23331.92|23211.92|23329.74|23209.74|9
1635019050000|2021-10-23 19:57:30|23331.85|23211.85|23332.37|23212.37|23332.37|23212.37|23331.19|23211.19|9
1635019060000|2021-10-23 19:57:40|23332.66|23212.66|23332.69|23212.69|23333.22|23213.22|23332.4|23212.4|10
1635019070000|2021-10-23 19:57:50|23332.36|23212.36|23335.52|23215.52|23335.52|23215.52|23332.36|23212.36|9
1635019080000|2021-10-23 19:58:00|23335.77|23215.77|23335.83|23215.83|23337.75|23217.75|23335.77|23215.77|9
1635019090000|2021-10-23 19:58:10|23334.2|23214.2|23332.33|23212.33|23334.26|23214.26|23332.24|23212.24|10
1635019100000|2021-10-23 19:58:20|23334.24|23214.24|23330.79|23210.79|23334.24|23214.24|23330.79|23210.79|8
1635019110000|2021-10-23 19:58:30|23330.49|23210.49|23328.9|23208.9|23330.49|23210.49|23328.87|23208.87|9
1635019120000|2021-10-23 19:58:40|23329.07|23209.07|23324.13|23204.13|23329.24|23209.24|23324.13|23204.13|9
1635019130000|2021-10-23 19:58:50|23323.77|23203.77|23323.34|23203.34|23323.78|23203.78|23322.36|23202.36|10
1635019140000|2021-10-23 19:59:00|23323.31|23203.31|23320.23|23200.23|23323.31|23203.31|23319.75|23199.75|10
1635019150000|2021-10-23 19:59:10|23319.59|23199.59|23317.44|23197.44|23319.65|23199.65|23317.44|23197.44|10
1635019160000|2021-10-23 19:59:20|23317.48|23197.48|23318.03|23198.03|23318.03|23198.03|23317.26|23197.26|9
1635019170000|2021-10-23 19:59:30|23317.51|23197.51|23313.62|23193.62|23317.51|23197.51|23313.62|23193.62|9
1635019180000|2021-10-23 19:59:40|23314.84|23194.84|23315.5|23195.5|23315.63|23195.63|23314.84|23194.84|10
1635019190000|2021-10-23 19:59:50|23315.58|23195.58|23314.19|23194.19|23315.7|23195.7|23314.15|23194.15|10
1635019200000|2021-10-23 20:00:00|23314.17|23194.17|23311.73|23191.73|23315.41|23195.41|23310.95|23190.95|9
1635019210000|2021-10-23 20:00:10|23311.67|23191.67|23302.63|23182.63|23311.83|23191.83|23302.63|23182.63|10
1635019220000|2021-10-23 20:00:20|23302.98|23182.98|23302.45|23182.45|23303.54|23183.54|23302.45|23182.45|10
1635019230000|2021-10-23 20:00:30|23302.13|23182.13|23300.97|23180.97|23302.13|23182.13|23300.93|23180.93|9
1635019240000|2021-10-23 20:00:40|23300.65|23180.65|23300.5|23180.5|23301.78|23181.78|23300.04|23180.04|9
1635019250000|2021-10-23 20:00:50|23303.81|23183.81|23300.86|23180.86|23303.81|23183.81|23300.35|23180.35|9
1635019260000|2021-10-23 20:01:00|23300.68|23180.68|23299.45|23179.45|23300.68|23180.68|23299.22|23179.22|10
1635019270000|2021-10-23 20:01:10|23299.81|23179.81|23296.51|23176.51|23299.81|23179.81|23296.51|23176.51|10
1635019280000|2021-10-23 20:01:20|23296.16|23176.16|23295.03|23175.03|23296.58|23176.58|23295.03|23175.03|10
1635019290000|2021-10-23 20:01:30|23294.83|23174.83|23293.55|23173.55|23294.83|23174.83|23293.16|23173.16|9
1635019300000|2021-10-23 20:01:40|23293.96|23173.96|23292.37|23172.37|23294.16|23174.16|23292.35|23172.35|10
1635019310000|2021-10-23 20:01:50|23291.33|23171.33|23288.73|23168.73|23291.33|23171.33|23288.73|23168.73|10
1635019320000|2021-10-23 20:02:00|23289.09|23169.09|23287|23167|23289.09|23169.09|23287|23167|10
1635019330000|2021-10-23 20:02:10|23287.3|23167.3|23287.14|23167.14|23287.3|23167.3|23286.4|23166.4|10
1635019340000|2021-10-23 20:02:20|23286.18|23166.18|23290.63|23170.63|23290.63|23170.63|23286.18|23166.18|9
1635019350000|2021-10-23 20:02:30|23290.51|23170.51|23288.88|23168.88|23291.45|23171.45|23288.88|23168.88|10
1635019360000|2021-10-23 20:02:40|23288.94|23168.94|23286.96|23166.96|23288.99|23168.99|23286.65|23166.65|10
1635019370000|2021-10-23 20:02:50|23287.14|23167.14|23284.79|23164.79|23287.14|23167.14|23284.79|23164.79|10
1635019380000|2021-10-23 20:03:00|23284.63|23164.63|23285.19|23165.19|23285.19|23165.19|23283.98|23163.98|10
1635019390000|2021-10-23 20:03:10|23285.53|23165.53|23285.53|23165.53|23285.96|23165.96|23285.52|23165.52|10
1635019400000|2021-10-23 20:03:20|23286.43|23166.43|23285.44|23165.44|23286.52|23166.52|23285.44|23165.44|10
1635019410000|2021-10-23 20:03:30|23285.68|23165.68|23285.69|23165.69|23285.69|23165.69|23284.7|23164.7|9
1635019420000|2021-10-23 20:03:40|23285.45|23165.45|23284.1|23164.1|23285.55|23165.55|23284|23164|10
1635019430000|2021-10-23 20:03:50|23284.4|23164.4|23284.23|23164.23|23284.9|23164.9|23283.98|23163.98|8
1635019440000|2021-10-23 20:04:00|23283.72|23163.72|23283.3|23163.3|23283.92|23163.92|23283.12|23163.12|10
1635019450000|2021-10-23 20:04:10|23283.78|23163.78|23285.19|23165.19|23285.19|23165.19|23282.49|23162.49|10
1635019460000|2021-10-23 20:04:20|23285.16|23165.16|23283.11|23163.11|23285.16|23165.16|23282.66|23162.66|9
1635019470000|2021-10-23 20:04:30|23283.38|23163.38|23281.93|23161.93|23283.38|23163.38|23281.93|23161.93|10
1635019480000|2021-10-23 20:04:40|23282.99|23162.99|23283.64|23163.64|23284.01|23164.01|23282.99|23162.99|9
1635019490000|2021-10-23 20:04:50|23283.32|23163.32|23284.59|23164.59|23284.87|23164.87|23282.51|23162.51|10
1635019500000|2021-10-23 20:05:00|23284.77|23164.77|23279.45|23159.45|23284.77|23164.77|23279.23|23159.23|10
1635019510000|2021-10-23 20:05:10|23279.81|23159.81|23287.42|23167.42|23287.42|23167.42|23279.81|23159.81|10
1635019520000|2021-10-23 20:05:20|23287.99|23167.99|23290.38|23170.38|23290.38|23170.38|23287.44|23167.44|10
1635019530000|2021-10-23 20:05:30|23290.8|23170.8|23294.26|23174.26|23295.19|23175.19|23290.8|23170.8|10
1635019540000|2021-10-23 20:05:40|23293.78|23173.78|23297.45|23177.45|23298.35|23178.35|23293.78|23173.78|10
1635019550000|2021-10-23 20:05:50|23298.41|23178.41|23299.08|23179.08|23299.5|23179.5|23298.41|23178.41|10
1635019560000|2021-10-23 20:06:00|23298.64|23178.64|23302.13|23182.13|23302.6|23182.6|23298.64|23178.64|10
1635019570000|2021-10-23 20:06:10|23302.35|23182.35|23307.93|23187.93|23307.93|23187.93|23301.95|23181.95|10
1635019580000|2021-10-23 20:06:20|23309.09|23189.09|23307.86|23187.86|23309.67|23189.67|23307.81|23187.81|10
1635019590000|2021-10-23 20:06:30|23307.7|23187.7|23304.2|23184.2|23307.7|23187.7|23304.2|23184.2|10
1635019600000|2021-10-23 20:06:40|23304.14|23184.14|23298.15|23178.15|23304.14|23184.14|23298.15|23178.15|10
1635019610000|2021-10-23 20:06:50|23298.31|23178.31|23294.38|23174.38|23298.31|23178.31|23294.38|23174.38|10
1635019620000|2021-10-23 20:07:00|23294.23|23174.23|23287.94|23167.94|23294.23|23174.23|23287.94|23167.94|8
1635019630000|2021-10-23 20:07:10|23287.68|23167.68|23280.06|23160.06|23287.68|23167.68|23279.16|23159.16|10
1635019640000|2021-10-23 20:07:20|23281.02|23161.02|23275.98|23155.98|23281.03|23161.03|23275.98|23155.98|10
1635019650000|2021-10-23 20:07:30|23275.58|23155.58|23270.07|23150.07|23275.58|23155.58|23270.07|23150.07|10
1635019660000|2021-10-23 20:07:40|23270.05|23150.05|23271.51|23151.51|23271.83|23151.83|23270.05|23150.05|10
1635019670000|2021-10-23 20:07:50|23273.26|23153.26|23274.44|23154.44|23277.94|23157.94|23273.26|23153.26|10
1635019680000|2021-10-23 20:08:00|23273.54|23153.54|23276.49|23156.49|23276.49|23156.49|23272.9|23152.9|10
1635019690000|2021-10-23 20:08:10|23277.17|23157.17|23277.45|23157.45|23279.19|23159.19|23276.66|23156.66|10
1635019700000|2021-10-23 20:08:20|23277.39|23157.39|23274.22|23154.22|23277.39|23157.39|23273.92|23153.92|10
1635019710000|2021-10-23 20:08:30|23273.4|23153.4|23273.07|23153.07|23274.46|23154.46|23272.63|23152.63|10
1635019720000|2021-10-23 20:08:40|23273.34|23153.34|23277.49|23157.49|23277.49|23157.49|23273.13|23153.13|10
1635019730000|2021-10-23 20:08:50|23277.43|23157.43|23280.24|23160.24|23280.89|23160.89|23277.43|23157.43|10
1635019740000|2021-10-23 20:09:00|23281.43|23161.43|23281.25|23161.25|23281.66|23161.66|23281.25|23161.25|9
1635019750000|2021-10-23 20:09:10|23281.29|23161.29|23285.84|23165.84|23285.84|23165.84|23281.29|23161.29|10
1635019760000|2021-10-23 20:09:20|23285.92|23165.92|23291.66|23171.66|23291.66|23171.66|23285.92|23165.92|9
1635019770000|2021-10-23 20:09:30|23291.1|23171.1|23291.79|23171.79|23292.36|23172.36|23291.1|23171.1|9
1635019780000|2021-10-23 20:09:40|23291.65|23171.65|23294.85|23174.85|23294.85|23174.85|23291.65|23171.65|9
1635019790000|2021-10-23 20:09:50|23294.78|23174.78|23297.07|23177.07|23297.82|23177.82|23294.78|23174.78|9
1635019800000|2021-10-23 20:10:00|23296.82|23176.82|23300.22|23180.22|23300.99|23180.99|23296.82|23176.82|10
1635019810000|2021-10-23 20:10:10|23300.52|23180.52|23301.09|23181.09|23302.15|23182.15|23300.52|23180.52|9
1635019820000|2021-10-23 20:10:20|23301.28|23181.28|23301.89|23181.89|23302.73|23182.73|23301.28|23181.28|9
1635019830000|2021-10-23 20:10:30|23301.47|23181.47|23302.38|23182.38|23303.08|23183.08|23301.47|23181.47|10
1635019840000|2021-10-23 20:10:40|23302.39|23182.39|23302.55|23182.55|23303.17|23183.17|23301.12|23181.12|10
1635019850000|2021-10-23 20:10:50|23302.52|23182.52|23302.97|23182.97|23302.97|23182.97|23302.45|23182.45|9
1635019860000|2021-10-23 20:11:00|23302.7|23182.7|23301.55|23181.55|23303.1|23183.1|23301.53|23181.53|9
1635019870000|2021-10-23 20:11:10|23300.75|23180.75|23304.05|23184.05|23304.05|23184.05|23300.75|23180.75|10
1635019880000|2021-10-23 20:11:20|23305.3|23185.3|23307.44|23187.44|23307.54|23187.54|23304.74|23184.74|10
1635019890000|2021-10-23 20:11:30|23307.07|23187.07|23307.23|23187.23|23307.23|23187.23|23306.26|23186.26|10
1635019900000|2021-10-23 20:11:40|23307.2|23187.2|23307.1|23187.1|23307.2|23187.2|23305.69|23185.69|8
1635019910000|2021-10-23 20:11:50|23307.08|23187.08|23310.26|23190.26|23310.39|23190.39|23307.08|23187.08|10
1635019920000|2021-10-23 20:12:00|23310.41|23190.41|23310.54|23190.54|23310.59|23190.59|23309.2|23189.2|9
1635019930000|2021-10-23 20:12:10|23310.89|23190.89|23311.7|23191.7|23311.7|23191.7|23310.89|23190.89|10
1635019940000|2021-10-23 20:12:20|23312.36|23192.36|23316.8|23196.8|23316.8|23196.8|23312.31|23192.31|10
1635019950000|2021-10-23 20:12:30|23317.05|23197.05|23321.73|23201.73|23321.73|23201.73|23317.05|23197.05|10
1635019960000|2021-10-23 20:12:40|23322.68|23202.68|23321.91|23201.91|23323.3|23203.3|23321.6|23201.6|8
1635019970000|2021-10-23 20:12:50|23322.51|23202.51|23322.08|23202.08|23323.05|23203.05|23322.08|23202.08|10
1635019980000|2021-10-23 20:13:00|23321.85|23201.85|23327.54|23207.54|23327.54|23207.54|23321.85|23201.85|10
1635019990000|2021-10-23 20:13:10|23327.45|23207.45|23329.78|23209.78|23329.78|23209.78|23327.45|23207.45|9
1635020000000|2021-10-23 20:13:20|23328.27|23208.27|23329.37|23209.37|23330.16|23210.16|23328.25|23208.25|10
1635020010000|2021-10-23 20:13:30|23328.43|23208.43|23328.55|23208.55|23329.91|23209.91|23327.26|23207.26|9
1635020020000|2021-10-23 20:13:40|23328.46|23208.46|23325.88|23205.88|23328.46|23208.46|23325.88|23205.88|10
1635020030000|2021-10-23 20:13:50|23325.92|23205.92|23328.21|23208.21|23328.21|23208.21|23325.92|23205.92|10
1635020040000|2021-10-23 20:14:00|23327.97|23207.97|23330.42|23210.42|23331.5|23211.5|23327.97|23207.97|9
1635020050000|2021-10-23 20:14:10|23331.32|23211.32|23332.56|23212.56|23332.56|23212.56|23331.28|23211.28|10
1635020060000|2021-10-23 20:14:20|23332.44|23212.44|23334.62|23214.62|23334.62|23214.62|23332.44|23212.44|10
1635020070000|2021-10-23 20:14:30|23333.97|23213.97|23332.66|23212.66|23334.09|23214.09|23332.62|23212.62|10
1635020080000|2021-10-23 20:14:40|23332.72|23212.72|23331.56|23211.56|23332.72|23212.72|23331.37|23211.37|10
1635020090000|2021-10-23 20:14:50|23331.4|23211.4|23331.14|23211.14|23332.52|23212.52|23331.14|23211.14|10
1635020100000|2021-10-23 20:15:00|23331.35|23211.35|23329.58|23209.58|23332.12|23212.12|23329.58|23209.58|8
1635020110000|2021-10-23 20:15:10|23328.79|23208.79|23330.19|23210.19|23330.21|23210.21|23328.18|23208.18|10
1635020120000|2021-10-23 20:15:20|23329.49|23209.49|23331.92|23211.92|23332.3|23212.3|23329.49|23209.49|10
1635020130000|2021-10-23 20:15:30|23331.97|23211.97|23332.09|23212.09|23332.09|23212.09|23331.63|23211.63|10
1635020140000|2021-10-23 20:15:40|23332.2|23212.2|23331.4|23211.4|23332.77|23212.77|23331.05|23211.05|9
1635020150000|2021-10-23 20:15:50|23331.16|23211.16|23331.56|23211.56|23331.84|23211.84|23330.88|23210.88|9
1635020160000|2021-10-23 20:16:00|23331.16|23211.16|23330.75|23210.75|23331.43|23211.43|23330.75|23210.75|8
1635020170000|2021-10-23 20:16:10|23330.82|23210.82|23331.91|23211.91|23332.21|23212.21|23330.82|23210.82|10
1635020180000|2021-10-23 20:16:20|23331.85|23211.85|23331.51|23211.51|23332.03|23212.03|23331.51|23211.51|9
1635020190000|2021-10-23 20:16:30|23331.46|23211.46|23331.08|23211.08|23332.03|23212.03|23331.08|23211.08|10
1635020200000|2021-10-23 20:16:40|23331.15|23211.15|23330.74|23210.74|23331.15|23211.15|23330.07|23210.07|10
1635020210000|2021-10-23 20:16:50|23330.41|23210.41|23327.21|23207.21|23330.41|23210.41|23327.21|23207.21|10
1635020220000|2021-10-23 20:17:00|23327.37|23207.37|23323.5|23203.5|23327.37|23207.37|23323.5|23203.5|10
1635020230000|2021-10-23 20:17:10|23323.75|23203.75|23322.63|23202.63|23323.75|23203.75|23322.5|23202.5|10
1635020240000|2021-10-23 20:17:20|23322.67|23202.67|23321.89|23201.89|23322.89|23202.89|23321.4|23201.4|10
1635020250000|2021-10-23 20:17:30|23321.42|23201.42|23319.53|23199.53|23321.42|23201.42|23319.48|23199.48|8
1635020260000|2021-10-23 20:17:40|23319.52|23199.52|23316.16|23196.16|23319.52|23199.52|23316.16|23196.16|10
1635020270000|2021-10-23 20:17:50|23314.32|23194.32|23314.48|23194.48|23315.76|23195.76|23314.14|23194.14|10
1635020280000|2021-10-23 20:18:00|23314.02|23194.02|23311.84|23191.84|23314.02|23194.02|23311.68|23191.68|10
1635020290000|2021-10-23 20:18:10|23311.32|23191.32|23303.99|23183.99|23311.32|23191.32|23303.99|23183.99|10
1635020300000|2021-10-23 20:18:20|23302.63|23182.63|23297.81|23177.81|23302.63|23182.63|23297.81|23177.81|10
1635020310000|2021-10-23 20:18:30|23297.85|23177.85|23294.45|23174.45|23297.85|23177.85|23294.33|23174.33|10
1635020320000|2021-10-23 20:18:40|23294.73|23174.73|23294.62|23174.62|23295.42|23175.42|23294.16|23174.16|9
1635020330000|2021-10-23 20:18:50|23294.09|23174.09|23292.91|23172.91|23294.31|23174.31|23292.36|23172.36|10
1635020340000|2021-10-23 20:19:00|23295.35|23175.35|23294.77|23174.77|23295.35|23175.35|23293.88|23173.88|10
1635020350000|2021-10-23 20:19:10|23294.22|23174.22|23295.35|23175.35|23295.48|23175.48|23294.22|23174.22|8
1635020360000|2021-10-23 20:19:20|23295.37|23175.37|23293.91|23173.91|23295.38|23175.38|23293.83|23173.83|10
1635020370000|2021-10-23 20:19:30|23293.92|23173.92|23294.4|23174.4|23294.4|23174.4|23292.97|23172.97|10
1635020380000|2021-10-23 20:19:40|23294.3|23174.3|23294.91|23174.91|23294.91|23174.91|23293.77|23173.77|7
1635020390000|2021-10-23 20:19:50|23295.26|23175.26|23295.9|23175.9|23295.98|23175.98|23295.14|23175.14|10
1635020400000|2021-10-23 20:20:00|23295.65|23175.65|23291.17|23171.17|23295.65|23175.65|23291.17|23171.17|9
1635020410000|2021-10-23 20:20:10|23291.53|23171.53|23288.94|23168.94|23291.87|23171.87|23288.7|23168.7|10
1635020420000|2021-10-23 20:20:20|23288.88|23168.88|23288.32|23168.32|23289.12|23169.12|23288.23|23168.23|10
1635020430000|2021-10-23 20:20:30|23288.27|23168.27|23284.02|23164.02|23288.27|23168.27|23284.02|23164.02|10
1635020440000|2021-10-23 20:20:40|23283.92|23163.92|23284.64|23164.64|23285.75|23165.75|23283.92|23163.92|10
1635020450000|2021-10-23 20:20:50|23284.48|23164.48|23281.98|23161.98|23284.48|23164.48|23281.91|23161.91|10
1635020460000|2021-10-23 20:21:00|23281.99|23161.99|23282.35|23162.35|23282.36|23162.36|23281.16|23161.16|8
1635020470000|2021-10-23 20:21:10|23282.76|23162.76|23285.59|23165.59|23285.59|23165.59|23282.76|23162.76|10
1635020480000|2021-10-23 20:21:20|23285.34|23165.34|23282.5|23162.5|23285.76|23165.76|23282.5|23162.5|10
1635020490000|2021-10-23 20:21:30|23282.49|23162.49|23281.91|23161.91|23282.49|23162.49|23281.91|23161.91|10
1635020500000|2021-10-23 20:21:40|23281.83|23161.83|23280.71|23160.71|23281.83|23161.83|23280.71|23160.71|10
1635020510000|2021-10-23 20:21:50|23280.7|23160.7|23280.39|23160.39|23281.66|23161.66|23280.39|23160.39|10
1635020520000|2021-10-23 20:22:00|23280.29|23160.29|23279.53|23159.53|23280.29|23160.29|23279.2|23159.2|10
1635020530000|2021-10-23 20:22:10|23280.88|23160.88|23280.58|23160.58|23281.04|23161.04|23279.74|23159.74|10
1635020540000|2021-10-23 20:22:20|23280.19|23160.19|23278.09|23158.09|23280.64|23160.64|23278.09|23158.09|8
1635020550000|2021-10-23 20:22:30|23278.14|23158.14|23276.3|23156.3|23278.14|23158.14|23276.29|23156.29|9
1635020560000|2021-10-23 20:22:40|23276.04|23156.04|23274.91|23154.91|23276.1|23156.1|23274.91|23154.91|6
1635020570000|2021-10-23 20:22:50|23275.16|23155.16|23274.49|23154.49|23275.16|23155.16|23274.49|23154.49|8
1635020580000|2021-10-23 20:23:00|23274.06|23154.06|23272.09|23152.09|23274.06|23154.06|23271.84|23151.84|10
1635020590000|2021-10-23 20:23:10|23271.91|23151.91|23273.93|23153.93|23273.97|23153.97|23271.91|23151.91|9
1635020600000|2021-10-23 20:23:20|23273.97|23153.97|23275.11|23155.11|23275.88|23155.88|23273.89|23153.89|10
1635020610000|2021-10-23 20:23:30|23276.59|23156.59|23278.1|23158.1|23278.1|23158.1|23275.21|23155.21|9
1635020620000|2021-10-23 20:23:40|23278.64|23158.64|23284.44|23164.44|23284.44|23164.44|23278.64|23158.64|9
1635020630000|2021-10-23 20:23:50|23285.26|23165.26|23286.41|23166.41|23286.41|23166.41|23284.73|23164.73|10
1635020640000|2021-10-23 20:24:00|23286.46|23166.46|23287.67|23167.67|23289.11|23169.11|23286.43|23166.43|9
1635020650000|2021-10-23 20:24:10|23287.61|23167.61|23288.02|23168.02|23288.28|23168.28|23287.58|23167.58|9
1635020660000|2021-10-23 20:24:20|23288.2|23168.2|23289.9|23169.9|23289.95|23169.95|23288.05|23168.05|10
1635020670000|2021-10-23 20:24:30|23290.01|23170.01|23294.2|23174.2|23295.02|23175.02|23290.01|23170.01|10
1635020680000|2021-10-23 20:24:40|23294.22|23174.22|23289.25|23169.25|23294.41|23174.41|23288.97|23168.97|10
1635020690000|2021-10-23 20:24:50|23288.3|23168.3|23287.22|23167.22|23288.3|23168.3|23287.22|23167.22|9
1635020700000|2021-10-23 20:25:00|23287.05|23167.05|23287.59|23167.59|23289.05|23169.05|23287.05|23167.05|10
1635020710000|2021-10-23 20:25:10|23287.5|23167.5|23288.9|23168.9|23290.49|23170.49|23287.5|23167.5|10
1635020720000|2021-10-23 20:25:20|23289.03|23169.03|23288.64|23168.64|23289.42|23169.42|23288.62|23168.62|10
1635020730000|2021-10-23 20:25:30|23288.19|23168.19|23288.25|23168.25|23289.8|23169.8|23288.19|23168.19|10
1635020740000|2021-10-23 20:25:40|23288.2|23168.2|23288.84|23168.84|23289.48|23169.48|23288.1|23168.1|10
1635020750000|2021-10-23 20:25:50|23290.04|23170.04|23288.45|23168.45|23290.11|23170.11|23288.39|23168.39|10
1635020760000|2021-10-23 20:26:00|23289.59|23169.59|23292.92|23172.92|23293.56|23173.56|23289.23|23169.23|10
1635020770000|2021-10-23 20:26:10|23293.56|23173.56|23295.89|23175.89|23295.89|23175.89|23293.36|23173.36|10
1635020780000|2021-10-23 20:26:20|23296.11|23176.11|23295.87|23175.87|23297.3|23177.3|23295.06|23175.06|9
1635020790000|2021-10-23 20:26:30|23296.87|23176.87|23296.2|23176.2|23297.7|23177.7|23296.2|23176.2|10
1635020800000|2021-10-23 20:26:40|23296.56|23176.56|23295.69|23175.69|23296.56|23176.56|23295.66|23175.66|7
1635020810000|2021-10-23 20:26:50|23296.02|23176.02|23295.62|23175.62|23296.24|23176.24|23295.41|23175.41|10
1635020820000|2021-10-23 20:27:00|23295.88|23175.88|23294.25|23174.25|23295.92|23175.92|23294.15|23174.15|7
1635020830000|2021-10-23 20:27:10|23294.17|23174.17|23295.12|23175.12|23295.12|23175.12|23293.94|23173.94|9
1635020840000|2021-10-23 20:27:20|23295.53|23175.53|23296.11|23176.11|23296.73|23176.73|23295.32|23175.32|9
1635020850000|2021-10-23 20:27:30|23295.65|23175.65|23294.51|23174.51|23295.65|23175.65|23293.76|23173.76|10
1635020860000|2021-10-23 20:27:40|23293.63|23173.63|23292.06|23172.06|23293.71|23173.71|23291.79|23171.79|9
1635020870000|2021-10-23 20:27:50|23290.71|23170.71|23293.45|23173.45|23293.45|23173.45|23290.71|23170.71|10
1635020880000|2021-10-23 20:28:00|23293.58|23173.58|23295.21|23175.21|23296.18|23176.18|23293.58|23173.58|10
1635020890000|2021-10-23 20:28:10|23294.83|23174.83|23295.89|23175.89|23295.89|23175.89|23294.65|23174.65|9
1635020900000|2021-10-23 20:28:20|23295.86|23175.86|23295.14|23175.14|23295.86|23175.86|23294.71|23174.71|10
1635020910000|2021-10-23 20:28:30|23295.19|23175.19|23294.77|23174.77|23295.66|23175.66|23294.77|23174.77|9
1635020920000|2021-10-23 20:28:40|23294.64|23174.64|23294.9|23174.9|23295.72|23175.72|23294.64|23174.64|10
1635020930000|2021-10-23 20:28:50|23293.88|23173.88|23292.97|23172.97|23293.88|23173.88|23292.4|23172.4|9
1635020940000|2021-10-23 20:29:00|23292.64|23172.64|23293.55|23173.55|23293.55|23173.55|23292.64|23172.64|9
1635020950000|2021-10-23 20:29:10|23293.53|23173.53|23295.96|23175.96|23295.96|23175.96|23293.53|23173.53|10
1635020960000|2021-10-23 20:29:20|23296.31|23176.31|23298.21|23178.21|23298.21|23178.21|23296.31|23176.31|10
1635020970000|2021-10-23 20:29:30|23298.19|23178.19|23297.29|23177.29|23298.58|23178.58|23297.19|23177.19|10
1635020980000|2021-10-23 20:29:40|23297.38|23177.38|23298.46|23178.46|23298.7|23178.7|23297.27|23177.27|10
1635020990000|2021-10-23 20:29:50|23298.39|23178.39|23302.21|23182.21|23302.21|23182.21|23298.39|23178.39|10
1635021000000|2021-10-23 20:30:00|23302.51|23182.51|23302.83|23182.83|23302.91|23182.91|23302.44|23182.44|10
1635021010000|2021-10-23 20:30:10|23302.82|23182.82|23301.68|23181.68|23302.82|23182.82|23301.39|23181.39|10
1635021020000|2021-10-23 20:30:20|23301.32|23181.32|23300.34|23180.34|23301.32|23181.32|23300.34|23180.34|9
1635021030000|2021-10-23 20:30:30|23300.1|23180.1|23300.06|23180.06|23300.17|23180.17|23299.71|23179.71|10
1635021040000|2021-10-23 20:30:40|23299.99|23179.99|23298.38|23178.38|23299.99|23179.99|23298.38|23178.38|10
1635021050000|2021-10-23 20:30:50|23299.63|23179.63|23299.86|23179.86|23300.42|23180.42|23299.6|23179.6|10
1635021060000|2021-10-23 20:31:00|23298.94|23178.94|23298.42|23178.42|23298.96|23178.96|23297.83|23177.83|8
1635021070000|2021-10-23 20:31:10|23298.4|23178.4|23295.75|23175.75|23298.4|23178.4|23295.75|23175.75|10
1635021080000|2021-10-23 20:31:20|23296.79|23176.79|23295.03|23175.03|23296.79|23176.79|23295.03|23175.03|8
1635021090000|2021-10-23 20:31:30|23294.59|23174.59|23293.54|23173.54|23294.59|23174.59|23293.26|23173.26|10
1635021100000|2021-10-23 20:31:40|23293.27|23173.27|23293.6|23173.6|23294.28|23174.28|23293.27|23173.27|10
1635021110000|2021-10-23 20:31:50|23293.09|23173.09|23289.4|23169.4|23293.09|23173.09|23289.14|23169.14|9
1635021120000|2021-10-23 20:32:00|23288.96|23168.96|23287.49|23167.49|23289.2|23169.2|23287.32|23167.32|10
1635021130000|2021-10-23 20:32:10|23287.98|23167.98|23286.77|23166.77|23287.98|23167.98|23285.45|23165.45|10
1635021140000|2021-10-23 20:32:20|23286.84|23166.84|23288.63|23168.63|23288.63|23168.63|23286.65|23166.65|10
1635021150000|2021-10-23 20:32:30|23288.57|23168.57|23287.96|23167.96|23289.52|23169.52|23287.96|23167.96|10
1635021160000|2021-10-23 20:32:40|23288.35|23168.35|23291.58|23171.58|23291.58|23171.58|23288.35|23168.35|9
1635021170000|2021-10-23 20:32:50|23291.7|23171.7|23291.43|23171.43|23292.69|23172.69|23290.48|23170.48|10
1635021180000|2021-10-23 20:33:00|23290.79|23170.79|23293.1|23173.1|23293.22|23173.22|23290.79|23170.79|10
1635021190000|2021-10-23 20:33:10|23293.18|23173.18|23296.12|23176.12|23296.12|23176.12|23293.18|23173.18|9
1635021200000|2021-10-23 20:33:20|23296.16|23176.16|23298.03|23178.03|23298.03|23178.03|23295.93|23175.93|10
1635021210000|2021-10-23 20:33:30|23297.94|23177.94|23299.57|23179.57|23299.57|23179.57|23297.92|23177.92|9
1635021220000|2021-10-23 20:33:40|23298.12|23178.12|23298.74|23178.74|23298.74|23178.74|23297.09|23177.09|9
1635021230000|2021-10-23 20:33:50|23298.73|23178.73|23297.96|23177.96|23298.78|23178.78|23297.59|23177.59|9
1635021240000|2021-10-23 20:34:00|23297.79|23177.79|23297.27|23177.27|23297.79|23177.79|23297.18|23177.18|10
1635021250000|2021-10-23 20:34:10|23297.12|23177.12|23293.72|23173.72|23297.12|23177.12|23293.72|23173.72|10
1635021260000|2021-10-23 20:34:20|23292.96|23172.96|23292.88|23172.88|23293.54|23173.54|23292.8|23172.8|9
1635021270000|2021-10-23 20:34:30|23293.16|23173.16|23292.98|23172.98|23293.16|23173.16|23292.07|23172.07|9
1635021280000|2021-10-23 20:34:40|23292.76|23172.76|23289.59|23169.59|23292.76|23172.76|23289.55|23169.55|10
1635021290000|2021-10-23 20:34:50|23289.37|23169.37|23288.62|23168.62|23290.28|23170.28|23288.62|23168.62|10
1635021300000|2021-10-23 20:35:00|23288.24|23168.24|23288.36|23168.36|23288.36|23168.36|23287.33|23167.33|10
1635021310000|2021-10-23 20:35:10|23288.56|23168.56|23289.86|23169.86|23290.08|23170.08|23288.56|23168.56|8
1635021320000|2021-10-23 20:35:20|23289.85|23169.85|23289.29|23169.29|23290.08|23170.08|23288.7|23168.7|10
1635021330000|2021-10-23 20:35:30|23288.93|23168.93|23287.73|23167.73|23288.93|23168.93|23287.73|23167.73|10
1635021340000|2021-10-23 20:35:40|23287.99|23167.99|23289.45|23169.45|23289.45|23169.45|23287.7|23167.7|10
1635021350000|2021-10-23 20:35:50|23289.03|23169.03|23288.69|23168.69|23290.26|23170.26|23288.69|23168.69|10
1635021360000|2021-10-23 20:36:00|23290|23170|23289.14|23169.14|23290.36|23170.36|23289.14|23169.14|10
1635021370000|2021-10-23 20:36:10|23288.45|23168.45|23291.85|23171.85|23291.85|23171.85|23288.3|23168.3|9
1635021380000|2021-10-23 20:36:20|23291.45|23171.45|23292.78|23172.78|23292.78|23172.78|23291.24|23171.24|10
1635021390000|2021-10-23 20:36:30|23293.8|23173.8|23294.61|23174.61|23295.08|23175.08|23293.07|23173.07|10
1635021400000|2021-10-23 20:36:40|23294.18|23174.18|23295.52|23175.52|23295.52|23175.52|23293.91|23173.91|10
1635021410000|2021-10-23 20:36:50|23295.54|23175.54|23295.39|23175.39|23296.41|23176.41|23294.94|23174.94|10
1635021420000|2021-10-23 20:37:00|23295.57|23175.57|23294.84|23174.84|23295.7|23175.7|23294.33|23174.33|10
1635021430000|2021-10-23 20:37:10|23294.53|23174.53|23295.61|23175.61|23295.61|23175.61|23294.09|23174.09|9
1635021440000|2021-10-23 20:37:20|23295.92|23175.92|23296.63|23176.63|23296.63|23176.63|23295.16|23175.16|10
1635021450000|2021-10-23 20:37:30|23296.64|23176.64|23296.32|23176.32|23297.41|23177.41|23296.04|23176.04|10
1635021460000|2021-10-23 20:37:40|23295.81|23175.81|23295.74|23175.74|23296.07|23176.07|23294.55|23174.55|10
1635021470000|2021-10-23 20:37:50|23295.07|23175.07|23294.33|23174.33|23295.07|23175.07|23293.12|23173.12|10
1635021480000|2021-10-23 20:38:00|23294.71|23174.71|23297.76|23177.76|23297.76|23177.76|23294.71|23174.71|9
1635021490000|2021-10-23 20:38:10|23297.93|23177.93|23298.69|23178.69|23299.66|23179.66|23297.93|23177.93|10
1635021500000|2021-10-23 20:38:20|23298.95|23178.95|23301.73|23181.73|23301.89|23181.89|23298.95|23178.95|10
1635021510000|2021-10-23 20:38:30|23301.77|23181.77|23300.55|23180.55|23301.77|23181.77|23300.39|23180.39|10
1635021520000|2021-10-23 20:38:40|23300.81|23180.81|23302.37|23182.37|23302.78|23182.78|23300.81|23180.81|10
1635021530000|2021-10-23 20:38:50|23302.51|23182.51|23303.09|23183.09|23303.88|23183.88|23302.48|23182.48|10
1635021540000|2021-10-23 20:39:00|23303.02|23183.02|23301.33|23181.33|23303.81|23183.81|23301.33|23181.33|10
1635021550000|2021-10-23 20:39:10|23301.38|23181.38|23300.88|23180.88|23302.46|23182.46|23300.8|23180.8|10
1635021560000|2021-10-23 20:39:20|23300.52|23180.52|23296.11|23176.11|23300.52|23180.52|23296.11|23176.11|10
1635021570000|2021-10-23 20:39:30|23294.62|23174.62|23292.71|23172.71|23294.62|23174.62|23292.71|23172.71|10
1635021580000|2021-10-23 20:39:40|23292.5|23172.5|23291.19|23171.19|23292.65|23172.65|23291.19|23171.19|10
1635021590000|2021-10-23 20:39:50|23290.96|23170.96|23286.4|23166.4|23291.06|23171.06|23286.4|23166.4|10
1635021600000|2021-10-23 20:40:00|23287.4|23167.4|23288.61|23168.61|23288.61|23168.61|23287.31|23167.31|9
1635021610000|2021-10-23 20:40:10|23288.32|23168.32|23283.53|23163.53|23288.32|23168.32|23283.14|23163.14|10
1635021620000|2021-10-23 20:40:20|23281.65|23161.65|23280.7|23160.7|23282.24|23162.24|23280.7|23160.7|10
1635021630000|2021-10-23 20:40:30|23280.38|23160.38|23280.02|23160.02|23280.38|23160.38|23278.81|23158.81|10
1635021640000|2021-10-23 20:40:40|23279.46|23159.46|23278.67|23158.67|23280.56|23160.56|23278.57|23158.57|9
1635021650000|2021-10-23 20:40:50|23278.62|23158.62|23278.66|23158.66|23278.66|23158.66|23278.24|23158.24|10
1635021660000|2021-10-23 20:41:00|23278.47|23158.47|23278.36|23158.36|23278.63|23158.63|23277.93|23157.93|10
1635021670000|2021-10-23 20:41:10|23278.69|23158.69|23278.18|23158.18|23278.76|23158.76|23278.13|23158.13|9
1635021680000|2021-10-23 20:41:20|23278.16|23158.16|23281.25|23161.25|23281.25|23161.25|23278.16|23158.16|10
1635021690000|2021-10-23 20:41:30|23281.67|23161.67|23288.77|23168.77|23288.77|23168.77|23281.67|23161.67|10
1635021700000|2021-10-23 20:41:40|23290.5|23170.5|23293.17|23173.17|23293.52|23173.52|23290.24|23170.24|10
1635021710000|2021-10-23 20:41:50|23293.58|23173.58|23292.95|23172.95|23294.53|23174.53|23292.91|23172.91|9
1635021720000|2021-10-23 20:42:00|23292.85|23172.85|23296.48|23176.48|23296.62|23176.62|23292.85|23172.85|10
1635021730000|2021-10-23 20:42:10|23296.36|23176.36|23298.56|23178.56|23298.56|23178.56|23296.36|23176.36|10
1635021740000|2021-10-23 20:42:20|23299.2|23179.2|23308.17|23188.17|23308.17|23188.17|23299.2|23179.2|10
1635021750000|2021-10-23 20:42:30|23307.75|23187.75|23311.26|23191.26|23311.95|23191.95|23307.75|23187.75|9
1635021760000|2021-10-23 20:42:40|23311.21|23191.21|23314.83|23194.83|23314.83|23194.83|23310.89|23190.89|9
1635021770000|2021-10-23 20:42:50|23315.85|23195.85|23317.3|23197.3|23317.3|23197.3|23315.63|23195.63|9
1635021780000|2021-10-23 20:43:00|23316.11|23196.11|23319.49|23199.49|23319.49|23199.49|23315.7|23195.7|9
1635021790000|2021-10-23 20:43:10|23319.75|23199.75|23323.47|23203.47|23325.57|23205.57|23319.67|23199.67|10
1635021800000|2021-10-23 20:43:20|23323.44|23203.44|23323.45|23203.45|23323.7|23203.7|23323.32|23203.32|10
1635021810000|2021-10-23 20:43:30|23323.7|23203.7|23321.61|23201.61|23323.7|23203.7|23321.48|23201.48|10
1635021820000|2021-10-23 20:43:40|23321.45|23201.45|23320.37|23200.37|23321.52|23201.52|23320.37|23200.37|10
1635021830000|2021-10-23 20:43:50|23319.61|23199.61|23319.66|23199.66|23319.66|23199.66|23318.64|23198.64|9
1635021840000|2021-10-23 20:44:00|23320.28|23200.28|23321.65|23201.65|23321.7|23201.7|23320.28|23200.28|10
1635021850000|2021-10-23 20:44:10|23321.29|23201.29|23320.45|23200.45|23321.95|23201.95|23320.45|23200.45|10
1635021860000|2021-10-23 20:44:20|23320.62|23200.62|23320.68|23200.68|23322.56|23202.56|23320.21|23200.21|10
1635021870000|2021-10-23 20:44:30|23319.15|23199.15|23316.42|23196.42|23319.15|23199.15|23316.42|23196.42|10
1635021880000|2021-10-23 20:44:40|23316.16|23196.16|23314.13|23194.13|23316.16|23196.16|23314.13|23194.13|10
1635021890000|2021-10-23 20:44:50|23314.01|23194.01|23312.15|23192.15|23314.01|23194.01|23311.99|23191.99|10
1635021900000|2021-10-23 20:45:00|23311.98|23191.98|23312.56|23192.56|23312.85|23192.85|23311.98|23191.98|10
1635021910000|2021-10-23 20:45:10|23312.5|23192.5|23312.48|23192.48|23312.83|23192.83|23312.28|23192.28|10
1635021920000|2021-10-23 20:45:20|23312.53|23192.53|23311.48|23191.48|23313.39|23193.39|23311.4|23191.4|10
1635021930000|2021-10-23 20:45:30|23311.19|23191.19|23310.53|23190.53|23311.53|23191.53|23310.53|23190.53|10
1635021940000|2021-10-23 20:45:40|23310.39|23190.39|23311.8|23191.8|23311.8|23191.8|23309.59|23189.59|10
1635021950000|2021-10-23 20:45:50|23311.48|23191.48|23310.04|23190.04|23311.48|23191.48|23309.01|23189.01|10
1635021960000|2021-10-23 20:46:00|23309.42|23189.42|23314.58|23194.58|23314.58|23194.58|23309.42|23189.42|10
1635021970000|2021-10-23 20:46:10|23315.87|23195.87|23319.1|23199.1|23320.1|23200.1|23315.87|23195.87|10
1635021980000|2021-10-23 20:46:20|23319.24|23199.24|23321.63|23201.63|23321.64|23201.64|23319.24|23199.24|10
1635021990000|2021-10-23 20:46:30|23322.7|23202.7|23321.99|23201.99|23322.7|23202.7|23321.96|23201.96|10
1635022000000|2021-10-23 20:46:40|23322.16|23202.16|23322.4|23202.4|23322.5|23202.5|23322.09|23202.09|10
1635022010000|2021-10-23 20:46:50|23322.26|23202.26|23321.35|23201.35|23323.03|23203.03|23321.35|23201.35|10
1635022020000|2021-10-23 20:47:00|23321.47|23201.47|23322.97|23202.97|23322.97|23202.97|23321.32|23201.32|8
1635022030000|2021-10-23 20:47:10|23322.96|23202.96|23322.84|23202.84|23323.1|23203.1|23322.65|23202.65|9
1635022040000|2021-10-23 20:47:20|23322.79|23202.79|23322.21|23202.21|23322.79|23202.79|23321.96|23201.96|9
1635022050000|2021-10-23 20:47:30|23321.91|23201.91|23324.51|23204.51|23324.51|23204.51|23321.66|23201.66|10
1635022060000|2021-10-23 20:47:40|23324.94|23204.94|23326.13|23206.13|23326.14|23206.14|23324.44|23204.44|10
1635022070000|2021-10-23 20:47:50|23326.22|23206.22|23327.68|23207.68|23327.71|23207.71|23326.22|23206.22|8
1635022080000|2021-10-23 20:48:00|23328.37|23208.37|23329.07|23209.07|23330.77|23210.77|23328.3|23208.3|10
1635022090000|2021-10-23 20:48:10|23329.11|23209.11|23332.88|23212.88|23333.13|23213.13|23329.11|23209.11|10
1635022100000|2021-10-23 20:48:20|23333.09|23213.09|23335.03|23215.03|23335.44|23215.44|23333.09|23213.09|9
1635022110000|2021-10-23 20:48:30|23334.7|23214.7|23335.03|23215.03|23335.58|23215.58|23333.83|23213.83|10
1635022120000|2021-10-23 20:48:40|23334.69|23214.69|23333.85|23213.85|23334.73|23214.73|23333.85|23213.85|10
1635022130000|2021-10-23 20:48:50|23333.59|23213.59|23331.07|23211.07|23333.82|23213.82|23331.07|23211.07|9
1635022140000|2021-10-23 20:49:00|23330.95|23210.95|23329.96|23209.96|23332.62|23212.62|23329.96|23209.96|10
1635022150000|2021-10-23 20:49:10|23330.01|23210.01|23328.51|23208.51|23330.01|23210.01|23328.51|23208.51|10
1635022160000|2021-10-23 20:49:20|23328.07|23208.07|23327.42|23207.42|23328.26|23208.26|23327.42|23207.42|10
1635022170000|2021-10-23 20:49:30|23328.5|23208.5|23324.87|23204.87|23328.5|23208.5|23324.87|23204.87|10
1635022180000|2021-10-23 20:49:40|23323.99|23203.99|23322.78|23202.78|23325.17|23205.17|23322.54|23202.54|10
1635022190000|2021-10-23 20:49:50|23323.74|23203.74|23323.55|23203.55|23323.74|23203.74|23322.53|23202.53|9
1635022200000|2021-10-23 20:50:00|23323.56|23203.56|23331.15|23211.15|23331.15|23211.15|23323.56|23203.56|10
1635022210000|2021-10-23 20:50:10|23331.23|23211.23|23334.33|23214.33|23334.49|23214.49|23331.23|23211.23|10
1635022220000|2021-10-23 20:50:20|23334.68|23214.68|23335.24|23215.24|23335.46|23215.46|23334.16|23214.16|10
1635022230000|2021-10-23 20:50:30|23335.39|23215.39|23334.15|23214.15|23335.39|23215.39|23333.66|23213.66|10
1635022240000|2021-10-23 20:50:40|23334.51|23214.51|23335.21|23215.21|23335.48|23215.48|23334.51|23214.51|10
1635022250000|2021-10-23 20:50:50|23334.56|23214.56|23334.82|23214.82|23335.31|23215.31|23334.54|23214.54|8
1635022260000|2021-10-23 20:51:00|23334.65|23214.65|23337.48|23217.48|23337.5|23217.5|23334.65|23214.65|9
1635022270000|2021-10-23 20:51:10|23337.61|23217.61|23336.48|23216.48|23337.83|23217.83|23336.48|23216.48|10
1635022280000|2021-10-23 20:51:20|23336.4|23216.4|23336.74|23216.74|23336.96|23216.96|23335.98|23215.98|10
1635022290000|2021-10-23 20:51:30|23336.47|23216.47|23334.12|23214.12|23336.81|23216.81|23334.12|23214.12|10
1635022300000|2021-10-23 20:51:40|23333.27|23213.27|23332.4|23212.4|23333.27|23213.27|23332.17|23212.17|9
1635022310000|2021-10-23 20:51:50|23332.45|23212.45|23332.19|23212.19|23332.64|23212.64|23331.08|23211.08|10
1635022320000|2021-10-23 20:52:00|23331.59|23211.59|23331.21|23211.21|23331.59|23211.59|23330.9|23210.9|10
1635022330000|2021-10-23 20:52:10|23331.29|23211.29|23330.08|23210.08|23331.65|23211.65|23330.08|23210.08|10
1635022340000|2021-10-23 20:52:20|23330.15|23210.15|23328.02|23208.02|23330.15|23210.15|23328.02|23208.02|10
1635022350000|2021-10-23 20:52:30|23328.07|23208.07|23328.48|23208.48|23328.52|23208.52|23327.77|23207.77|8
1635022360000|2021-10-23 20:52:40|23328.58|23208.58|23327.36|23207.36|23328.89|23208.89|23327.31|23207.31|10
1635022370000|2021-10-23 20:52:50|23328.48|23208.48|23326.1|23206.1|23328.48|23208.48|23326.1|23206.1|10
1635022380000|2021-10-23 20:53:00|23325.99|23205.99|23329.79|23209.79|23329.79|23209.79|23325.99|23205.99|10
1635022390000|2021-10-23 20:53:10|23330.24|23210.24|23331.73|23211.73|23331.75|23211.75|23330.24|23210.24|9
1635022400000|2021-10-23 20:53:20|23331.48|23211.48|23332.74|23212.74|23332.74|23212.74|23331.32|23211.32|10
1635022410000|2021-10-23 20:53:30|23332.59|23212.59|23332.65|23212.65|23332.9|23212.9|23332.25|23212.25|8
1635022420000|2021-10-23 20:53:40|23332.59|23212.59|23332.38|23212.38|23333.81|23213.81|23331.75|23211.75|8
1635022430000|2021-10-23 20:53:50|23332.46|23212.46|23332.13|23212.13|23332.82|23212.82|23331.76|23211.76|8
1635022440000|2021-10-23 20:54:00|23331.72|23211.72|23330.16|23210.16|23331.91|23211.91|23330.16|23210.16|9
1635022450000|2021-10-23 20:54:10|23330.12|23210.12|23330.76|23210.76|23331.73|23211.73|23330.1|23210.1|9
1635022460000|2021-10-23 20:54:20|23330.61|23210.61|23330.4|23210.4|23331.23|23211.23|23329.98|23209.98|10
1635022470000|2021-10-23 20:54:30|23330.15|23210.15|23328.28|23208.28|23330.15|23210.15|23328.28|23208.28|10
1635022480000|2021-10-23 20:54:40|23328.21|23208.21|23327.98|23207.98|23328.74|23208.74|23327.98|23207.98|8
1635022490000|2021-10-23 20:54:50|23327.83|23207.83|23330.1|23210.1|23330.18|23210.18|23327.82|23207.82|10
1635022500000|2021-10-23 20:55:00|23330.4|23210.4|23331.35|23211.35|23331.35|23211.35|23330.22|23210.22|9
1635022510000|2021-10-23 20:55:10|23332.07|23212.07|23337.96|23217.96|23337.96|23217.96|23332.07|23212.07|10
1635022520000|2021-10-23 20:55:20|23338.31|23218.31|23342.84|23222.84|23342.84|23222.84|23338.31|23218.31|10
1635022530000|2021-10-23 20:55:30|23343.32|23223.32|23345.25|23225.25|23345.25|23225.25|23343.32|23223.32|10
1635022540000|2021-10-23 20:55:40|23345.94|23225.94|23348.28|23228.28|23349.92|23229.92|23345.94|23225.94|10
1635022550000|2021-10-23 20:55:50|23348.16|23228.16|23348.33|23228.33|23348.64|23228.64|23346.16|23226.16|10
1635022560000|2021-10-23 20:56:00|23348.71|23228.71|23350.69|23230.69|23351.02|23231.02|23348.71|23228.71|10
1635022570000|2021-10-23 20:56:10|23350.73|23230.73|23351.69|23231.69|23351.73|23231.73|23350.73|23230.73|10
1635022580000|2021-10-23 20:56:20|23350.61|23230.61|23349.85|23229.85|23351.48|23231.48|23349.82|23229.82|9
1635022590000|2021-10-23 20:56:30|23349.84|23229.84|23349.44|23229.44|23350.39|23230.39|23349.35|23229.35|9
1635022600000|2021-10-23 20:56:40|23348.59|23228.59|23349.04|23229.04|23349.29|23229.29|23348.21|23228.21|9
1635022610000|2021-10-23 20:56:50|23347.58|23227.58|23347.66|23227.66|23348.81|23228.81|23347.58|23227.58|10
1635022620000|2021-10-23 20:57:00|23347.54|23227.54|23349.68|23229.68|23349.68|23229.68|23347.26|23227.26|10
1635022630000|2021-10-23 20:57:10|23349.6|23229.6|23351.64|23231.64|23351.64|23231.64|23349.4|23229.4|10
1635022640000|2021-10-23 20:57:20|23351.02|23231.02|23350.45|23230.45|23351.02|23231.02|23350.41|23230.41|10
1635022650000|2021-10-23 20:57:30|23350.17|23230.17|23347.98|23227.98|23350.17|23230.17|23347.98|23227.98|8
1635022660000|2021-10-23 20:57:40|23348.45|23228.45|23347.11|23227.11|23348.45|23228.45|23347.11|23227.11|9
1635022670000|2021-10-23 20:57:50|23346.67|23226.67|23345.97|23225.97|23346.71|23226.71|23345.9|23225.9|10
1635022680000|2021-10-23 20:58:00|23345.87|23225.87|23346.1|23226.1|23346.75|23226.75|23345.76|23225.76|10
1635022690000|2021-10-23 20:58:10|23345.98|23225.98|23346.46|23226.46|23346.66|23226.66|23345.98|23225.98|10
1635022700000|2021-10-23 20:58:20|23346.57|23226.57|23347.48|23227.48|23347.5|23227.5|23346.55|23226.55|10
1635022710000|2021-10-23 20:58:30|23347.44|23227.44|23347.64|23227.64|23347.71|23227.71|23347.44|23227.44|10
1635022720000|2021-10-23 20:58:40|23347.62|23227.62|23348.98|23228.98|23349.31|23229.31|23347.62|23227.62|6
1635022730000|2021-10-23 20:58:50|23349.01|23229.01|23348.54|23228.54|23349.45|23229.45|23348.11|23228.11|10
1635022740000|2021-10-23 20:59:00|23348.47|23228.47|23351.42|23231.42|23351.42|23231.42|23348.35|23228.35|10
1635022750000|2021-10-23 20:59:10|23352.12|23232.12|23352.17|23232.17|23353.26|23233.26|23352.01|23232.01|9
1635022760000|2021-10-23 20:59:20|23351.62|23231.62|23354.07|23234.07|23354.07|23234.07|23351.01|23231.01|10
1635022770000|2021-10-23 20:59:30|23354.02|23234.02|23354.6|23234.6|23354.75|23234.75|23354.02|23234.02|8
1635022780000|2021-10-23 20:59:40|23354.87|23234.87|23358.11|23238.11|23358.11|23238.11|23353.87|23233.87|10
1635022790000|2021-10-23 20:59:50|23358.02|23238.02|23359|23239|23359.53|23239.53|23358.02|23238.02|10
1635022800000|2021-10-23 21:00:00|23358.77|23238.77|23358.91|23238.91|23359.93|23239.93|23358.64|23238.64|10
1635022810000|2021-10-23 21:00:10|23358.95|23238.95|23361.27|23241.27|23361.27|23241.27|23358.95|23238.95|9
1635022820000|2021-10-23 21:00:20|23361.35|23241.35|23360.55|23240.55|23361.97|23241.97|23360.1|23240.1|9
1635022830000|2021-10-23 21:00:30|23359.28|23239.28|23358.03|23238.03|23359.28|23239.28|23357.64|23237.64|10
1635022840000|2021-10-23 21:00:40|23357.82|23237.82|23357.27|23237.27|23357.82|23237.82|23356.86|23236.86|9
1635022850000|2021-10-23 21:00:50|23357.3|23237.3|23356.85|23236.85|23357.72|23237.72|23356.85|23236.85|9
1635022860000|2021-10-23 21:01:00|23356.35|23236.35|23357|23237|23357.3|23237.3|23355.85|23235.85|10
1635022870000|2021-10-23 21:01:10|23356.79|23236.79|23357.54|23237.54|23357.77|23237.77|23356.79|23236.79|10
1635022880000|2021-10-23 21:01:20|23358.75|23238.75|23362.48|23242.48|23362.48|23242.48|23358.75|23238.75|10
1635022890000|2021-10-23 21:01:30|23362.99|23242.99|23365.52|23245.52|23365.52|23245.52|23362.99|23242.99|10
1635022900000|2021-10-23 21:01:40|23365.62|23245.62|23366.98|23246.98|23366.98|23246.98|23365.62|23245.62|10
1635022910000|2021-10-23 21:01:50|23367.25|23247.25|23369.82|23249.82|23369.82|23249.82|23367.25|23247.25|8
1635022920000|2021-10-23 21:02:00|23369.78|23249.78|23368.12|23248.12|23370.09|23250.09|23367.57|23247.57|10
1635022930000|2021-10-23 21:02:10|23367.86|23247.86|23369.49|23249.49|23369.49|23249.49|23367.86|23247.86|9
1635022940000|2021-10-23 21:02:20|23370.39|23250.39|23368.44|23248.44|23370.59|23250.59|23368.44|23248.44|10
1635022950000|2021-10-23 21:02:30|23368.57|23248.57|23369.32|23249.32|23369.32|23249.32|23366.7|23246.7|10
1635022960000|2021-10-23 21:02:40|23369.26|23249.26|23370.69|23250.69|23370.89|23250.89|23369.26|23249.26|9
1635022970000|2021-10-23 21:02:50|23370.95|23250.95|23372.22|23252.22|23372.22|23252.22|23370.78|23250.78|9
1635022980000|2021-10-23 21:03:00|23371.76|23251.76|23372.24|23252.24|23372.24|23252.24|23370.52|23250.52|10
1635022990000|2021-10-23 21:03:10|23373.41|23253.41|23375.95|23255.95|23376.05|23256.05|23372.44|23252.44|10
1635023000000|2021-10-23 21:03:20|23375.86|23255.86|23376|23256|23376.31|23256.31|23374.51|23254.51|10
1635023010000|2021-10-23 21:03:30|23375.32|23255.32|23374.1|23254.1|23377.43|23257.43|23373.95|23253.95|8
1635023020000|2021-10-23 21:03:40|23373.93|23253.93|23372.99|23252.99|23375.96|23255.96|23372.99|23252.99|10
1635023030000|2021-10-23 21:03:50|23372.84|23252.84|23369.8|23249.8|23372.84|23252.84|23369.38|23249.38|10
1635023040000|2021-10-23 21:04:00|23369.71|23249.71|23369.31|23249.31|23369.75|23249.75|23368.52|23248.52|10
1635023050000|2021-10-23 21:04:10|23370.76|23250.76|23368.67|23248.67|23370.76|23250.76|23368.31|23248.31|9
1635023060000|2021-10-23 21:04:20|23368.53|23248.53|23368.54|23248.54|23368.87|23248.87|23368.11|23248.11|9
1635023070000|2021-10-23 21:04:30|23368.51|23248.51|23368.74|23248.74|23368.74|23248.74|23367.83|23247.83|8
1635023080000|2021-10-23 21:04:40|23367.54|23247.54|23367.23|23247.23|23367.54|23247.54|23366.84|23246.84|9
1635023090000|2021-10-23 21:04:50|23367.25|23247.25|23367.05|23247.05|23368.67|23248.67|23366.81|23246.81|9
1635023100000|2021-10-23 21:05:00|23366.97|23246.97|23364.9|23244.9|23366.97|23246.97|23363.62|23243.62|9
1635023110000|2021-10-23 21:05:10|23363.53|23243.53|23363.6|23243.6|23363.7|23243.7|23362.77|23242.77|9
1635023120000|2021-10-23 21:05:20|23363.51|23243.51|23361.27|23241.27|23363.51|23243.51|23361.07|23241.07|9
1635023130000|2021-10-23 21:05:30|23361.41|23241.41|23360.27|23240.27|23362.07|23242.07|23360.15|23240.15|9
1635023140000|2021-10-23 21:05:40|23359.87|23239.87|23356.96|23236.96|23359.88|23239.88|23356.96|23236.96|9
1635023150000|2021-10-23 21:05:50|23356.51|23236.51|23355.44|23235.44|23356.51|23236.51|23354.6|23234.6|9
1635023160000|2021-10-23 21:06:00|23354.61|23234.61|23353.85|23233.85|23355.04|23235.04|23353.58|23233.58|10
1635023170000|2021-10-23 21:06:10|23353.73|23233.73|23355.15|23235.15|23355.15|23235.15|23353.69|23233.69|9
1635023180000|2021-10-23 21:06:20|23354.51|23234.51|23351.92|23231.92|23354.59|23234.59|23351.92|23231.92|10
1635023190000|2021-10-23 21:06:30|23351.2|23231.2|23349.58|23229.58|23351.31|23231.31|23349.26|23229.26|10
1635023200000|2021-10-23 21:06:40|23349.29|23229.29|23342.43|23222.43|23349.29|23229.29|23342.43|23222.43|10
1635023210000|2021-10-23 21:06:50|23342.2|23222.2|23338.94|23218.94|23342.2|23222.2|23338.94|23218.94|8
1635023220000|2021-10-23 21:07:00|23339.05|23219.05|23338.86|23218.86|23339.18|23219.18|23338.4|23218.4|10
1635023230000|2021-10-23 21:07:10|23338.87|23218.87|23338.59|23218.59|23338.99|23218.99|23338.45|23218.45|10
1635023240000|2021-10-23 21:07:20|23338.39|23218.39|23338.54|23218.54|23339.13|23219.13|23338.39|23218.39|9
1635023250000|2021-10-23 21:07:30|23338.36|23218.36|23336.63|23216.63|23338.36|23218.36|23336.63|23216.63|10
1635023260000|2021-10-23 21:07:40|23334.98|23214.98|23333.38|23213.38|23335.39|23215.39|23333.38|23213.38|9
1635023270000|2021-10-23 21:07:50|23333.34|23213.34|23331.89|23211.89|23333.34|23213.34|23331.06|23211.06|10
1635023280000|2021-10-23 21:08:00|23331.76|23211.76|23330.76|23210.76|23332.45|23212.45|23330.7|23210.7|9
1635023290000|2021-10-23 21:08:10|23330.48|23210.48|23332.48|23212.48|23332.48|23212.48|23330.43|23210.43|9
1635023300000|2021-10-23 21:08:20|23333.92|23213.92|23336.53|23216.53|23336.53|23216.53|23333.92|23213.92|9
1635023310000|2021-10-23 21:08:30|23336.77|23216.77|23336.63|23216.63|23336.79|23216.79|23336|23216|8
1635023320000|2021-10-23 21:08:40|23337.22|23217.22|23337.39|23217.39|23337.39|23217.39|23336.74|23216.74|10
1635023330000|2021-10-23 21:08:50|23337.6|23217.6|23338.52|23218.52|23338.52|23218.52|23337.43|23217.43|10
1635023340000|2021-10-23 21:09:00|23338.77|23218.77|23341.57|23221.57|23341.57|23221.57|23338.77|23218.77|10
1635023350000|2021-10-23 21:09:10|23341.7|23221.7|23341.73|23221.73|23341.73|23221.73|23340.68|23220.68|10
1635023360000|2021-10-23 21:09:20|23342|23222|23341.74|23221.74|23342|23222|23340.76|23220.76|9
1635023370000|2021-10-23 21:09:30|23341.58|23221.58|23342.06|23222.06|23342.59|23222.59|23341.27|23221.27|7
1635023380000|2021-10-23 21:09:40|23341.95|23221.95|23340.95|23220.95|23342.77|23222.77|23340.95|23220.95|10
1635023390000|2021-10-23 21:09:50|23340.04|23220.04|23339.87|23219.87|23340.04|23220.04|23339.5|23219.5|9
1635023400000|2021-10-23 21:10:00|23339.85|23219.85|23341.15|23221.15|23341.15|23221.15|23338.7|23218.7|10
1635023410000|2021-10-23 21:10:10|23341.31|23221.31|23338.04|23218.04|23341.31|23221.31|23337.71|23217.71|9
1635023420000|2021-10-23 21:10:20|23338.26|23218.26|23339.51|23219.51|23339.51|23219.51|23337.81|23217.81|8
1635023430000|2021-10-23 21:10:30|23339.53|23219.53|23339.46|23219.46|23339.53|23219.53|23339.18|23219.18|9
1635023440000|2021-10-23 21:10:40|23339.2|23219.2|23338.21|23218.21|23339.67|23219.67|23338.2|23218.2|9
1635023450000|2021-10-23 21:10:50|23338.26|23218.26|23339.74|23219.74|23339.76|23219.76|23337.63|23217.63|10
1635023460000|2021-10-23 21:11:00|23339.34|23219.34|23340.16|23220.16|23340.26|23220.26|23338.62|23218.62|10
1635023470000|2021-10-23 21:11:10|23340.28|23220.28|23340.25|23220.25|23340.29|23220.29|23339.88|23219.88|8
1635023480000|2021-10-23 21:11:20|23340.17|23220.17|23338.76|23218.76|23340.17|23220.17|23338.76|23218.76|8
1635023490000|2021-10-23 21:11:30|23339.94|23219.94|23339.09|23219.09|23340.15|23220.15|23339.08|23219.08|8
1635023500000|2021-10-23 21:11:40|23339.34|23219.34|23340.3|23220.3|23340.3|23220.3|23339.25|23219.25|10
1635023510000|2021-10-23 21:11:50|23340.26|23220.26|23340.27|23220.27|23342.08|23222.08|23340.26|23220.26|8
1635023520000|2021-10-23 21:12:00|23340.23|23220.23|23340.21|23220.21|23340.29|23220.29|23340|23220|7
1635023530000|2021-10-23 21:12:10|23340.25|23220.25|23339.95|23219.95|23340.25|23220.25|23339.74|23219.74|8
1635023540000|2021-10-23 21:12:20|23340.75|23220.75|23342.95|23222.95|23342.95|23222.95|23340.48|23220.48|10
1635023550000|2021-10-23 21:12:30|23343.13|23223.13|23343.19|23223.19|23343.55|23223.55|23343.13|23223.13|9
1635023560000|2021-10-23 21:12:40|23343.28|23223.28|23341.76|23221.76|23343.64|23223.64|23341.76|23221.76|7
1635023570000|2021-10-23 21:12:50|23343.31|23223.31|23341.79|23221.79|23343.31|23223.31|23341.26|23221.26|8
1635023580000|2021-10-23 21:13:00|23341.5|23221.5|23341.63|23221.63|23341.94|23221.94|23341.5|23221.5|9
1635023590000|2021-10-23 21:13:10|23341.57|23221.57|23345.31|23225.31|23345.31|23225.31|23341.53|23221.53|10
1635023600000|2021-10-23 21:13:20|23345.63|23225.63|23346.98|23226.98|23346.99|23226.99|23345.63|23225.63|10
1635023610000|2021-10-23 21:13:30|23346.66|23226.66|23347.41|23227.41|23348.51|23228.51|23346.54|23226.54|9
1635023620000|2021-10-23 21:13:40|23347.52|23227.52|23347.57|23227.57|23347.97|23227.97|23347.12|23227.12|10
1635023630000|2021-10-23 21:13:50|23347.55|23227.55|23347.7|23227.7|23348.2|23228.2|23347.55|23227.55|10
1635023640000|2021-10-23 21:14:00|23348.05|23228.05|23349.68|23229.68|23349.68|23229.68|23347.42|23227.42|10
1635023650000|2021-10-23 21:14:10|23351.65|23231.65|23351.22|23231.22|23353.4|23233.4|23351.22|23231.22|10
1635023660000|2021-10-23 21:14:20|23351.08|23231.08|23350.92|23230.92|23351.29|23231.29|23350.78|23230.78|10
1635023670000|2021-10-23 21:14:30|23351.4|23231.4|23351.62|23231.62|23351.62|23231.62|23350.95|23230.95|9
1635023680000|2021-10-23 21:14:40|23351.81|23231.81|23353.11|23233.11|23353.49|23233.49|23351.3|23231.3|9
1635023690000|2021-10-23 21:14:50|23353.29|23233.29|23352.13|23232.13|23353.59|23233.59|23351.76|23231.76|9
1635023700000|2021-10-23 21:15:00|23352.03|23232.03|23352.11|23232.11|23354.06|23234.06|23351.85|23231.85|10
1635023710000|2021-10-23 21:15:10|23352.09|23232.09|23351|23231|23352.09|23232.09|23351|23231|7
1635023720000|2021-10-23 21:15:20|23350.2|23230.2|23349.72|23229.72|23350.53|23230.53|23349.72|23229.72|10
1635023730000|2021-10-23 21:15:30|23349.68|23229.68|23348.45|23228.45|23349.68|23229.68|23348.39|23228.39|10
1635023740000|2021-10-23 21:15:40|23348.5|23228.5|23349|23229|23349.14|23229.14|23347.54|23227.54|10
1635023750000|2021-10-23 21:15:50|23349.29|23229.29|23347.48|23227.48|23349.29|23229.29|23347.03|23227.03|9
1635023760000|2021-10-23 21:16:00|23347.35|23227.35|23345.98|23225.98|23347.63|23227.63|23345.2|23225.2|10
1635023770000|2021-10-23 21:16:10|23346.25|23226.25|23345.79|23225.79|23346.25|23226.25|23345.67|23225.67|9
1635023780000|2021-10-23 21:16:20|23345.76|23225.76|23345.41|23225.41|23345.76|23225.76|23345.19|23225.19|10
1635023790000|2021-10-23 21:16:30|23345.83|23225.83|23345.61|23225.61|23345.83|23225.83|23345.36|23225.36|9
1635023800000|2021-10-23 21:16:40|23345.48|23225.48|23344.63|23224.63|23345.48|23225.48|23344.4|23224.4|10
1635023810000|2021-10-23 21:16:50|23344.49|23224.49|23344.65|23224.65|23344.9|23224.9|23344.4|23224.4|8
1635023820000|2021-10-23 21:17:00|23344.74|23224.74|23343.61|23223.61|23344.74|23224.74|23343.52|23223.52|10
1635023830000|2021-10-23 21:17:10|23343.45|23223.45|23343.08|23223.08|23343.56|23223.56|23343.08|23223.08|8
1635023840000|2021-10-23 21:17:20|23342.89|23222.89|23343.07|23223.07|23343.78|23223.78|23342.46|23222.46|10
1635023850000|2021-10-23 21:17:30|23343.08|23223.08|23342.97|23222.97|23343.51|23223.51|23342.94|23222.94|10
1635023860000|2021-10-23 21:17:40|23342.93|23222.93|23342.9|23222.9|23343.78|23223.78|23342.48|23222.48|10
1635023870000|2021-10-23 21:17:50|23341.79|23221.79|23341.29|23221.29|23341.79|23221.79|23341.29|23221.29|10
1635023880000|2021-10-23 21:18:00|23341.32|23221.32|23341.47|23221.47|23343.02|23223.02|23341.32|23221.32|10
1635023890000|2021-10-23 21:18:10|23341.62|23221.62|23342.03|23222.03|23342.03|23222.03|23341.2|23221.2|9
1635023900000|2021-10-23 21:18:20|23341.96|23221.96|23341.11|23221.11|23342.11|23222.11|23340.84|23220.84|10
1635023910000|2021-10-23 21:18:30|23340.93|23220.93|23337.9|23217.9|23341.25|23221.25|23337.9|23217.9|10
1635023920000|2021-10-23 21:18:40|23337.1|23217.1|23335.18|23215.18|23337.25|23217.25|23335.06|23215.06|10
1635023930000|2021-10-23 21:18:50|23335.14|23215.14|23333.36|23213.36|23335.14|23215.14|23333.36|23213.36|8
1635023940000|2021-10-23 21:19:00|23332.13|23212.13|23332.84|23212.84|23333.67|23213.67|23332.01|23212.01|8
1635023950000|2021-10-23 21:19:10|23332.93|23212.93|23331.48|23211.48|23332.93|23212.93|23331.48|23211.48|7
1635023960000|2021-10-23 21:19:20|23331.37|23211.37|23330.23|23210.23|23331.51|23211.51|23330.23|23210.23|8
1635023970000|2021-10-23 21:19:30|23330.31|23210.31|23329.61|23209.61|23330.65|23210.65|23329.3|23209.3|10
1635023980000|2021-10-23 21:19:40|23329.57|23209.57|23328.31|23208.31|23330.08|23210.08|23328.28|23208.28|10
1635023990000|2021-10-23 21:19:50|23328.28|23208.28|23327.91|23207.91|23328.4|23208.4|23327.82|23207.82|8
1635024000000|2021-10-23 21:20:00|23328.23|23208.23|23326.69|23206.69|23328.26|23208.26|23326.65|23206.65|9
1635024010000|2021-10-23 21:20:10|23326.28|23206.28|23327.41|23207.41|23327.41|23207.41|23326.12|23206.12|10
1635024020000|2021-10-23 21:20:20|23327.2|23207.2|23326.91|23206.91|23327.2|23207.2|23326.35|23206.35|10
1635024030000|2021-10-23 21:20:30|23326.58|23206.58|23326.32|23206.32|23326.73|23206.73|23326.18|23206.18|10
1635024040000|2021-10-23 21:20:40|23326.38|23206.38|23326.37|23206.37|23326.58|23206.58|23325.92|23205.92|10
1635024050000|2021-10-23 21:20:50|23326.19|23206.19|23326.99|23206.99|23327.39|23207.39|23325.82|23205.82|10
1635024060000|2021-10-23 21:21:00|23327.04|23207.04|23324.98|23204.98|23327.04|23207.04|23324.98|23204.98|10
1635024070000|2021-10-23 21:21:10|23324.79|23204.79|23326.77|23206.77|23326.77|23206.77|23324.78|23204.78|9
1635024080000|2021-10-23 21:21:20|23326.54|23206.54|23323.16|23203.16|23326.54|23206.54|23323.16|23203.16|9
1635024090000|2021-10-23 21:21:30|23323.09|23203.09|23321.21|23201.21|23323.09|23203.09|23321.21|23201.21|10
1635024100000|2021-10-23 21:21:40|23321.2|23201.2|23323.06|23203.06|23323.22|23203.22|23321.2|23201.2|9
1635024110000|2021-10-23 21:21:50|23322.79|23202.79|23323.72|23203.72|23323.72|23203.72|23322.79|23202.79|10
1635024120000|2021-10-23 21:22:00|23323.73|23203.73|23325.17|23205.17|23325.21|23205.21|23323.51|23203.51|8
1635024130000|2021-10-23 21:22:10|23325|23205|23324.26|23204.26|23325|23205|23323.96|23203.96|6
1635024140000|2021-10-23 21:22:20|23325.35|23205.35|23329.66|23209.66|23329.66|23209.66|23325.31|23205.31|10
1635024150000|2021-10-23 21:22:30|23329.44|23209.44|23330.37|23210.37|23330.5|23210.5|23329.15|23209.15|8
1635024160000|2021-10-23 21:22:40|23330.36|23210.36|23330.55|23210.55|23330.77|23210.77|23330.36|23210.36|9
1635024170000|2021-10-23 21:22:50|23330.85|23210.85|23330.76|23210.76|23331.84|23211.84|23330.76|23210.76|10
1635024180000|2021-10-23 21:23:00|23330.75|23210.75|23331.34|23211.34|23331.99|23211.99|23330.51|23210.51|10
1635024190000|2021-10-23 21:23:10|23331.53|23211.53|23332|23212|23332|23212|23330.76|23210.76|9
1635024200000|2021-10-23 21:23:20|23331.88|23211.88|23331.85|23211.85|23332.21|23212.21|23331.83|23211.83|7
1635024210000|2021-10-23 21:23:30|23331.84|23211.84|23331.48|23211.48|23331.92|23211.92|23331.39|23211.39|8
1635024220000|2021-10-23 21:23:40|23331.05|23211.05|23330.31|23210.31|23331.24|23211.24|23330.31|23210.31|9
1635024230000|2021-10-23 21:23:50|23329.14|23209.14|23331.69|23211.69|23331.69|23211.69|23329.14|23209.14|10
1635024240000|2021-10-23 21:24:00|23331.62|23211.62|23332.07|23212.07|23332.16|23212.16|23331.62|23211.62|9
1635024250000|2021-10-23 21:24:10|23332.28|23212.28|23332.79|23212.79|23333.2|23213.2|23332.1|23212.1|10
1635024260000|2021-10-23 21:24:20|23332.59|23212.59|23334.21|23214.21|23335.26|23215.26|23332.59|23212.59|9
1635024270000|2021-10-23 21:24:30|23334.65|23214.65|23334.35|23214.35|23334.73|23214.73|23334.29|23214.29|10
1635024280000|2021-10-23 21:24:40|23334.32|23214.32|23335.77|23215.77|23335.77|23215.77|23334.09|23214.09|10
1635024290000|2021-10-23 21:24:50|23335.71|23215.71|23336.53|23216.53|23336.53|23216.53|23334.56|23214.56|10
1635024300000|2021-10-23 21:25:00|23336.64|23216.64|23337.54|23217.54|23337.54|23217.54|23336.44|23216.44|10
1635024310000|2021-10-23 21:25:10|23337.53|23217.53|23338.22|23218.22|23338.4|23218.4|23337.53|23217.53|9
1635024320000|2021-10-23 21:25:20|23338.16|23218.16|23340.82|23220.82|23340.82|23220.82|23337.92|23217.92|10
1635024330000|2021-10-23 21:25:30|23342.49|23222.49|23342.77|23222.77|23342.85|23222.85|23341.8|23221.8|9
1635024340000|2021-10-23 21:25:40|23343.09|23223.09|23343.15|23223.15|23343.15|23223.15|23342.81|23222.81|10
1635024350000|2021-10-23 21:25:50|23342.73|23222.73|23342.82|23222.82|23343.11|23223.11|23342.43|23222.43|8
1635024360000|2021-10-23 21:26:00|23342.93|23222.93|23342.26|23222.26|23342.93|23222.93|23341.93|23221.93|10
1635024370000|2021-10-23 21:26:10|23342.19|23222.19|23344.3|23224.3|23344.3|23224.3|23342.07|23222.07|9
1635024380000|2021-10-23 21:26:20|23344.38|23224.38|23345.6|23225.6|23345.6|23225.6|23344.38|23224.38|10
1635024390000|2021-10-23 21:26:30|23345.87|23225.87|23349.76|23229.76|23349.76|23229.76|23345.66|23225.66|10
1635024400000|2021-10-23 21:26:40|23349.53|23229.53|23348.81|23228.81|23349.92|23229.92|23348.19|23228.19|10
1635024410000|2021-10-23 21:26:50|23348.79|23228.79|23347.32|23227.32|23348.88|23228.88|23346.95|23226.95|9
1635024420000|2021-10-23 21:27:00|23347.37|23227.37|23345.98|23225.98|23347.37|23227.37|23345.98|23225.98|9
1635024430000|2021-10-23 21:27:10|23346.2|23226.2|23345.54|23225.54|23347.58|23227.58|23345.54|23225.54|7
1635024440000|2021-10-23 21:27:20|23347.25|23227.25|23348.82|23228.82|23348.82|23228.82|23347.25|23227.25|10
1635024450000|2021-10-23 21:27:30|23348.87|23228.87|23346.97|23226.97|23348.87|23228.87|23346.75|23226.75|10
1635024460000|2021-10-23 21:27:40|23346.73|23226.73|23345.52|23225.52|23348.47|23228.47|23345.52|23225.52|10
1635024470000|2021-10-23 21:27:50|23345.53|23225.53|23344.9|23224.9|23345.78|23225.78|23344.9|23224.9|10
1635024480000|2021-10-23 21:28:00|23344.91|23224.91|23344.31|23224.31|23344.92|23224.92|23344.19|23224.19|10
1635024490000|2021-10-23 21:28:10|23344.08|23224.08|23347.21|23227.21|23347.21|23227.21|23344.08|23224.08|10
1635024500000|2021-10-23 21:28:20|23348.01|23228.01|23347.65|23227.65|23348.01|23228.01|23347.15|23227.15|10
1635024510000|2021-10-23 21:28:30|23347.86|23227.86|23349.51|23229.51|23349.88|23229.88|23347.67|23227.67|10
1635024520000|2021-10-23 21:28:40|23349.34|23229.34|23349.77|23229.77|23349.77|23229.77|23348.78|23228.78|8
1635024530000|2021-10-23 21:28:50|23349.89|23229.89|23348.76|23228.76|23349.9|23229.9|23348.76|23228.76|10
1635024540000|2021-10-23 21:29:00|23347.81|23227.81|23347.78|23227.78|23348.32|23228.32|23347.57|23227.57|10
1635024550000|2021-10-23 21:29:10|23347.45|23227.45|23348.62|23228.62|23348.62|23228.62|23347.05|23227.05|9
1635024560000|2021-10-23 21:29:20|23348.48|23228.48|23348.33|23228.33|23348.53|23228.53|23348.18|23228.18|10
1635024570000|2021-10-23 21:29:30|23348.13|23228.13|23347.96|23227.96|23348.13|23228.13|23347.76|23227.76|9
1635024580000|2021-10-23 21:29:40|23348.25|23228.25|23347.43|23227.43|23348.73|23228.73|23347.43|23227.43|9
1635024590000|2021-10-23 21:29:50|23347.65|23227.65|23347.27|23227.27|23347.77|23227.77|23347.27|23227.27|9
1635024600000|2021-10-23 21:30:00|23347.4|23227.4|23348.21|23228.21|23348.67|23228.67|23347.26|23227.26|8
1635024610000|2021-10-23 21:30:10|23347.78|23227.78|23347.66|23227.66|23347.78|23227.78|23347.09|23227.09|9
1635024620000|2021-10-23 21:30:20|23347.4|23227.4|23348|23228|23348|23228|23347.4|23227.4|8
1635024630000|2021-10-23 21:30:30|23348.18|23228.18|23350.33|23230.33|23350.52|23230.52|23348.12|23228.12|10
1635024640000|2021-10-23 21:30:40|23350.35|23230.35|23349.1|23229.1|23350.35|23230.35|23347.6|23227.6|10
1635024650000|2021-10-23 21:30:50|23349.06|23229.06|23347.75|23227.75|23349.43|23229.43|23347.68|23227.68|10
1635024660000|2021-10-23 21:31:00|23347.09|23227.09|23348.45|23228.45|23348.46|23228.46|23347.09|23227.09|10
1635024670000|2021-10-23 21:31:10|23348.64|23228.64|23348.51|23228.51|23348.66|23228.66|23348.17|23228.17|10
1635024680000|2021-10-23 21:31:20|23348.66|23228.66|23348.45|23228.45|23348.98|23228.98|23348.29|23228.29|8
1635024690000|2021-10-23 21:31:30|23348.57|23228.57|23349.1|23229.1|23349.17|23229.17|23348.36|23228.36|6
1635024700000|2021-10-23 21:31:40|23348.45|23228.45|23348.85|23228.85|23348.85|23228.85|23348.45|23228.45|8
1635024710000|2021-10-23 21:31:50|23348.69|23228.69|23350.15|23230.15|23350.21|23230.21|23348.24|23228.24|8
1635024720000|2021-10-23 21:32:00|23349.9|23229.9|23349.67|23229.67|23350|23230|23349.39|23229.39|9
1635024730000|2021-10-23 21:32:10|23349.89|23229.89|23348.19|23228.19|23350.09|23230.09|23348.19|23228.19|9
1635024740000|2021-10-23 21:32:20|23348.33|23228.33|23349.9|23229.9|23349.9|23229.9|23348.15|23228.15|9
1635024750000|2021-10-23 21:32:30|23349.92|23229.92|23350.45|23230.45|23350.5|23230.5|23349.14|23229.14|10
1635024760000|2021-10-23 21:32:40|23350.71|23230.71|23350.89|23230.89|23350.89|23230.89|23350.21|23230.21|8
1635024770000|2021-10-23 21:32:50|23350.65|23230.65|23350.42|23230.42|23351.11|23231.11|23350.21|23230.21|8
1635024780000|2021-10-23 21:33:00|23350.39|23230.39|23349.47|23229.47|23350.4|23230.4|23349.29|23229.29|9
1635024790000|2021-10-23 21:33:10|23349.22|23229.22|23350.33|23230.33|23350.33|23230.33|23349.22|23229.22|8
1635024800000|2021-10-23 21:33:20|23350.27|23230.27|23350.52|23230.52|23350.62|23230.62|23350.27|23230.27|7
1635024810000|2021-10-23 21:33:30|23350.46|23230.46|23352.55|23232.55|23352.55|23232.55|23350.46|23230.46|10
1635024820000|2021-10-23 21:33:40|23351.42|23231.42|23352.75|23232.75|23352.76|23232.76|23351.42|23231.42|10
1635024830000|2021-10-23 21:33:50|23352.91|23232.91|23353.52|23233.52|23353.62|23233.62|23352.58|23232.58|9
1635024840000|2021-10-23 21:34:00|23353.25|23233.25|23352.79|23232.79|23353.26|23233.26|23352.62|23232.62|10
1635024850000|2021-10-23 21:34:10|23352.86|23232.86|23353.85|23233.85|23354.1|23234.1|23352.7|23232.7|9
1635024860000|2021-10-23 21:34:20|23354.41|23234.41|23354.67|23234.67|23354.74|23234.74|23354.17|23234.17|10
1635024870000|2021-10-23 21:34:30|23353.76|23233.76|23354.5|23234.5|23354.64|23234.64|23353.68|23233.68|9
1635024880000|2021-10-23 21:34:40|23354.24|23234.24|23356.51|23236.51|23356.66|23236.66|23354.24|23234.24|10
1635024890000|2021-10-23 21:34:50|23356.54|23236.54|23357.47|23237.47|23357.47|23237.47|23356.54|23236.54|9
1635024900000|2021-10-23 21:35:00|23358.52|23238.52|23359.3|23239.3|23359.3|23239.3|23357.28|23237.28|10
1635024910000|2021-10-23 21:35:10|23359.04|23239.04|23359.9|23239.9|23359.93|23239.93|23359.01|23239.01|9
1635024920000|2021-10-23 21:35:20|23359.03|23239.03|23359.84|23239.84|23359.89|23239.89|23359.03|23239.03|9
1635024930000|2021-10-23 21:35:30|23360.3|23240.3|23360.4|23240.4|23361.29|23241.29|23360.28|23240.28|10
1635024940000|2021-10-23 21:35:40|23360.17|23240.17|23360.17|23240.17|23360.4|23240.4|23359.99|23239.99|9
1635024950000|2021-10-23 21:35:50|23360.16|23240.16|23360.76|23240.76|23361.03|23241.03|23360.07|23240.07|8
1635024960000|2021-10-23 21:36:00|23360.87|23240.87|23361.03|23241.03|23361.04|23241.04|23360.18|23240.18|9
1635024970000|2021-10-23 21:36:10|23360.61|23240.61|23361.73|23241.73|23361.74|23241.74|23359.75|23239.75|10
1635024980000|2021-10-23 21:36:20|23362.16|23242.16|23362.09|23242.09|23362.22|23242.22|23360.87|23240.87|9
1635024990000|2021-10-23 21:36:30|23362.49|23242.49|23362.94|23242.94|23362.94|23242.94|23361.82|23241.82|8
1635025000000|2021-10-23 21:36:40|23362.97|23242.97|23362.61|23242.61|23362.97|23242.97|23362.47|23242.47|8
1635025010000|2021-10-23 21:36:50|23362.72|23242.72|23362.86|23242.86|23362.86|23242.86|23362.31|23242.31|10
1635025020000|2021-10-23 21:37:00|23362.74|23242.74|23360.95|23240.95|23362.74|23242.74|23360.95|23240.95|8
1635025030000|2021-10-23 21:37:10|23361.07|23241.07|23360.82|23240.82|23361.29|23241.29|23360.42|23240.42|9
1635025040000|2021-10-23 21:37:20|23359.59|23239.59|23359.95|23239.95|23360.16|23240.16|23359.56|23239.56|8
1635025050000|2021-10-23 21:37:30|23359.97|23239.97|23361.34|23241.34|23361.34|23241.34|23359.49|23239.49|9
1635025060000|2021-10-23 21:37:40|23361.42|23241.42|23361.14|23241.14|23361.84|23241.84|23361.14|23241.14|10
1635025070000|2021-10-23 21:37:50|23360.9|23240.9|23360.64|23240.64|23361.01|23241.01|23360.43|23240.43|10
1635025080000|2021-10-23 21:38:00|23360.19|23240.19|23360.29|23240.29|23360.58|23240.58|23360.19|23240.19|8
1635025090000|2021-10-23 21:38:10|23360.42|23240.42|23358.59|23238.59|23360.55|23240.55|23358.38|23238.38|10
1635025100000|2021-10-23 21:38:20|23358.68|23238.68|23358.72|23238.72|23358.77|23238.77|23358.21|23238.21|7
1635025110000|2021-10-23 21:38:30|23358.26|23238.26|23357.67|23237.67|23358.26|23238.26|23357.29|23237.29|9
1635025120000|2021-10-23 21:38:40|23358.62|23238.62|23358.76|23238.76|23358.76|23238.76|23356.9|23236.9|7
1635025130000|2021-10-23 21:38:50|23358.33|23238.33|23358.32|23238.32|23358.75|23238.75|23357.22|23237.22|9
1635025140000|2021-10-23 21:39:00|23358.36|23238.36|23357.95|23237.95|23359.83|23239.83|23357.92|23237.92|8
1635025150000|2021-10-23 21:39:10|23358|23238|23359.98|23239.98|23359.98|23239.98|23357.53|23237.53|8
1635025160000|2021-10-23 21:39:20|23358.37|23238.37|23357.9|23237.9|23358.78|23238.78|23357.9|23237.9|9
1635025170000|2021-10-23 21:39:30|23357.96|23237.96|23360.07|23240.07|23360.07|23240.07|23357.96|23237.96|10
1635025180000|2021-10-23 21:39:40|23359.99|23239.99|23358.34|23238.34|23360.51|23240.51|23358.34|23238.34|10
1635025190000|2021-10-23 21:39:50|23358.13|23238.13|23358.31|23238.31|23358.89|23238.89|23358.13|23238.13|7
1635025200000|2021-10-23 21:40:00|23360.11|23240.11|23360.04|23240.04|23360.25|23240.25|23357.44|23237.44|10
1635025210000|2021-10-23 21:40:10|23359.94|23239.94|23356.72|23236.72|23360.14|23240.14|23356.58|23236.58|10
1635025220000|2021-10-23 21:40:20|23356.71|23236.71|23359.64|23239.64|23359.67|23239.67|23356.42|23236.42|10
1635025230000|2021-10-23 21:40:30|23359.51|23239.51|23357.47|23237.47|23359.77|23239.77|23357.47|23237.47|10
1635025240000|2021-10-23 21:40:40|23357.28|23237.28|23359.26|23239.26|23359.26|23239.26|23356.86|23236.86|10
1635025250000|2021-10-23 21:40:50|23359.08|23239.08|23359.07|23239.07|23359.34|23239.34|23358.97|23238.97|9
1635025260000|2021-10-23 21:41:00|23358.86|23238.86|23358.91|23238.91|23358.94|23238.94|23358.72|23238.72|8
1635025270000|2021-10-23 21:41:10|23358.85|23238.85|23358.45|23238.45|23359.19|23239.19|23358.03|23238.03|9
1635025280000|2021-10-23 21:41:20|23358.4|23238.4|23356.45|23236.45|23358.4|23238.4|23356.34|23236.34|10
1635025290000|2021-10-23 21:41:30|23356.46|23236.46|23358.16|23238.16|23358.16|23238.16|23356.09|23236.09|10
1635025300000|2021-10-23 21:41:40|23358.3|23238.3|23358.48|23238.48|23358.88|23238.88|23358.3|23238.3|9
1635025310000|2021-10-23 21:41:50|23358.4|23238.4|23358.16|23238.16|23358.42|23238.42|23357.89|23237.89|10
1635025320000|2021-10-23 21:42:00|23357.88|23237.88|23357.1|23237.1|23358.27|23238.27|23357.1|23237.1|9
1635025330000|2021-10-23 21:42:10|23357.14|23237.14|23359.04|23239.04|23359.04|23239.04|23356.54|23236.54|9
1635025340000|2021-10-23 21:42:20|23358.92|23238.92|23360.94|23240.94|23361.9|23241.9|23358.92|23238.92|10
1635025350000|2021-10-23 21:42:30|23360.89|23240.89|23366.1|23246.1|23366.1|23246.1|23360.38|23240.38|10
1635025360000|2021-10-23 21:42:40|23366.38|23246.38|23365.67|23245.67|23367.37|23247.37|23364.83|23244.83|10
1635025370000|2021-10-23 21:42:50|23365.52|23245.52|23365.13|23245.13|23365.52|23245.52|23363.93|23243.93|10
1635025380000|2021-10-23 21:43:00|23365.15|23245.15|23369.99|23249.99|23369.99|23249.99|23364.58|23244.58|10
1635025390000|2021-10-23 21:43:10|23370.67|23250.67|23377.35|23257.35|23377.44|23257.44|23370.67|23250.67|9
1635025400000|2021-10-23 21:43:20|23378.14|23258.14|23388.51|23268.51|23389.13|23269.13|23378.14|23258.14|10
1635025410000|2021-10-23 21:43:30|23389.37|23269.37|23388.85|23268.85|23390.32|23270.32|23388.85|23268.85|10
1635025420000|2021-10-23 21:43:40|23387.65|23267.65|23386.61|23266.61|23388.03|23268.03|23386.55|23266.55|9
1635025430000|2021-10-23 21:43:50|23386.49|23266.49|23389.9|23269.9|23389.9|23269.9|23386.48|23266.48|10
1635025440000|2021-10-23 21:44:00|23390.25|23270.25|23390|23270|23390.25|23270.25|23388.83|23268.83|10
1635025450000|2021-10-23 21:44:10|23389.98|23269.98|23392.38|23272.38|23392.38|23272.38|23389.89|23269.89|10
1635025460000|2021-10-23 21:44:20|23391.29|23271.29|23395.18|23275.18|23395.22|23275.22|23391.29|23271.29|10
1635025470000|2021-10-23 21:44:30|23395.44|23275.44|23395.24|23275.24|23395.57|23275.57|23394.24|23274.24|10
1635025480000|2021-10-23 21:44:40|23395.09|23275.09|23396.97|23276.97|23397.25|23277.25|23395.09|23275.09|10
1635025490000|2021-10-23 21:44:50|23396.59|23276.59|23396.9|23276.9|23396.9|23276.9|23396.36|23276.36|9
1635025500000|2021-10-23 21:45:00|23396.81|23276.81|23397.34|23277.34|23397.66|23277.66|23396.81|23276.81|9
1635025510000|2021-10-23 21:45:10|23397.42|23277.42|23397.61|23277.61|23397.69|23277.69|23395.99|23275.99|10
1635025520000|2021-10-23 21:45:20|23398.5|23278.5|23398.97|23278.97|23398.97|23278.97|23398.35|23278.35|10
1635025530000|2021-10-23 21:45:30|23397.21|23277.21|23400.15|23280.15|23400.15|23280.15|23396.79|23276.79|9
1635025540000|2021-10-23 21:45:40|23400.56|23280.56|23412.06|23292.06|23412.06|23292.06|23400.56|23280.56|10
1635025550000|2021-10-23 21:45:50|23412.21|23292.21|23434.81|23314.81|23434.81|23314.81|23412.21|23292.21|10
1635025560000|2021-10-23 21:46:00|23434.75|23314.75|23434.91|23314.91|23435.9|23315.9|23434.01|23314.01|10
1635025570000|2021-10-23 21:46:10|23434.89|23314.89|23436.39|23316.39|23436.85|23316.85|23434.89|23314.89|10
1635025580000|2021-10-23 21:46:20|23436.48|23316.48|23435.57|23315.57|23436.52|23316.52|23434.85|23314.85|10
1635025590000|2021-10-23 21:46:30|23435.4|23315.4|23439.55|23319.55|23439.55|23319.55|23435.4|23315.4|10
1635025600000|2021-10-23 21:46:40|23439.15|23319.15|23437.78|23317.78|23440.08|23320.08|23437.78|23317.78|10
1635025610000|2021-10-23 21:46:50|23437.31|23317.31|23435.21|23315.21|23439|23319|23435.21|23315.21|9
1635025620000|2021-10-23 21:47:00|23435.18|23315.18|23433.39|23313.39|23435.9|23315.9|23433.39|23313.39|10
1635025630000|2021-10-23 21:47:10|23433.06|23313.06|23432.39|23312.39|23433.06|23313.06|23431.17|23311.17|10
1635025640000|2021-10-23 21:47:20|23431.97|23311.97|23431.47|23311.47|23431.97|23311.97|23429.71|23309.71|10
1635025650000|2021-10-23 21:47:30|23431.64|23311.64|23438.67|23318.67|23439.03|23319.03|23431.64|23311.64|10
1635025660000|2021-10-23 21:47:40|23438.29|23318.29|23440.72|23320.72|23440.84|23320.84|23438.29|23318.29|10
1635025670000|2021-10-23 21:47:50|23440.92|23320.92|23440.41|23320.41|23441.77|23321.77|23440.41|23320.41|9
1635025680000|2021-10-23 21:48:00|23439.85|23319.85|23440.34|23320.34|23440.34|23320.34|23439.2|23319.2|10
1635025690000|2021-10-23 21:48:10|23440.43|23320.43|23440.21|23320.21|23441|23321|23439.34|23319.34|10
1635025700000|2021-10-23 21:48:20|23440.49|23320.49|23444.1|23324.1|23444.1|23324.1|23440.49|23320.49|10
1635025710000|2021-10-23 21:48:30|23444.35|23324.35|23444.29|23324.29|23444.78|23324.78|23443.63|23323.63|10
1635025720000|2021-10-23 21:48:40|23444.86|23324.86|23444.82|23324.82|23445.49|23325.49|23444.82|23324.82|10
1635025730000|2021-10-23 21:48:50|23445.59|23325.59|23445.92|23325.92|23446.54|23326.54|23444.2|23324.2|10
1635025740000|2021-10-23 21:49:00|23445.34|23325.34|23447.54|23327.54|23447.54|23327.54|23445.34|23325.34|10
1635025750000|2021-10-23 21:49:10|23447.94|23327.94|23434.37|23314.37|23447.94|23327.94|23434.37|23314.37|10
1635025760000|2021-10-23 21:49:20|23433.06|23313.06|23436.26|23316.26|23439.74|23319.74|23432.41|23312.41|10
1635025770000|2021-10-23 21:49:30|23436.36|23316.36|23430.59|23310.59|23436.36|23316.36|23430.43|23310.43|10
1635025780000|2021-10-23 21:49:40|23430.63|23310.63|23425.25|23305.25|23430.63|23310.63|23425.13|23305.13|10
1635025790000|2021-10-23 21:49:50|23425.29|23305.29|23426.87|23306.87|23426.87|23306.87|23425.09|23305.09|10
1635025800000|2021-10-23 21:50:00|23427|23307|23427.08|23307.08|23427.37|23307.37|23426.67|23306.67|10
1635025810000|2021-10-23 21:50:10|23427.14|23307.14|23424.51|23304.51|23427.14|23307.14|23424.51|23304.51|10
1635025820000|2021-10-23 21:50:20|23424.28|23304.28|23423.46|23303.46|23424.95|23304.95|23423.46|23303.46|10
1635025830000|2021-10-23 21:50:30|23423.53|23303.53|23424.22|23304.22|23424.44|23304.44|23423.21|23303.21|10
1635025840000|2021-10-23 21:50:40|23424.4|23304.4|23421.7|23301.7|23424.4|23304.4|23421.7|23301.7|10
1635025850000|2021-10-23 21:50:50|23421.68|23301.68|23419.35|23299.35|23422.55|23302.55|23419.35|23299.35|10
1635025860000|2021-10-23 21:51:00|23419.34|23299.34|23416.17|23296.17|23419.35|23299.35|23416.17|23296.17|10
1635025870000|2021-10-23 21:51:10|23416.16|23296.16|23416.95|23296.95|23417.09|23297.09|23414.85|23294.85|10
1635025880000|2021-10-23 21:51:20|23416.9|23296.9|23415.01|23295.01|23417.14|23297.14|23415.01|23295.01|9
1635025890000|2021-10-23 21:51:30|23414|23294|23414.03|23294.03|23414.93|23294.93|23413.04|23293.04|10
1635025900000|2021-10-23 21:51:40|23412.28|23292.28|23398.66|23278.66|23412.28|23292.28|23398.66|23278.66|10
1635025910000|2021-10-23 21:51:50|23397.85|23277.85|23394.24|23274.24|23397.85|23277.85|23393.61|23273.61|10
1635025920000|2021-10-23 21:52:00|23392.4|23272.4|23393.67|23273.67|23394.44|23274.44|23391.99|23271.99|10
1635025930000|2021-10-23 21:52:10|23393.87|23273.87|23388.53|23268.53|23394.19|23274.19|23388.51|23268.51|10
1635025940000|2021-10-23 21:52:20|23388|23268|23387.33|23267.33|23389.81|23269.81|23386.82|23266.82|10
1635025950000|2021-10-23 21:52:30|23387.5|23267.5|23384.98|23264.98|23387.5|23267.5|23384.5|23264.5|10
1635025960000|2021-10-23 21:52:40|23385.32|23265.32|23382.12|23262.12|23385.32|23265.32|23382.12|23262.12|10
1635025970000|2021-10-23 21:52:50|23382.3|23262.3|23376.01|23256.01|23383.62|23263.62|23376.01|23256.01|10
1635025980000|2021-10-23 21:53:00|23376.8|23256.8|23366.06|23246.06|23378.2|23258.2|23366.06|23246.06|10
1635025990000|2021-10-23 21:53:10|23366.46|23246.46|23372.48|23252.48|23372.48|23252.48|23366.46|23246.46|10
1635026000000|2021-10-23 21:53:20|23373.42|23253.42|23384.8|23264.8|23384.8|23264.8|23373.36|23253.36|10
1635026010000|2021-10-23 21:53:30|23387.51|23267.51|23389.17|23269.17|23389.17|23269.17|23387.45|23267.45|10
1635026020000|2021-10-23 21:53:40|23388.32|23268.32|23390.78|23270.78|23391.06|23271.06|23388.32|23268.32|10
1635026030000|2021-10-23 21:53:50|23390.71|23270.71|23391.1|23271.1|23391.1|23271.1|23390.58|23270.58|10
1635026040000|2021-10-23 21:54:00|23391.45|23271.45|23391.09|23271.09|23391.45|23271.45|23390.79|23270.79|10
1635026050000|2021-10-23 21:54:10|23391.95|23271.95|23389.05|23269.05|23391.95|23271.95|23389.05|23269.05|10
1635026060000|2021-10-23 21:54:20|23388.33|23268.33|23380.89|23260.89|23388.7|23268.7|23380.89|23260.89|10
1635026070000|2021-10-23 21:54:30|23380.25|23260.25|23386.33|23266.33|23386.33|23266.33|23380.25|23260.25|10
1635026080000|2021-10-23 21:54:40|23386.31|23266.31|23387.23|23267.23|23387.23|23267.23|23385.89|23265.89|10
1635026090000|2021-10-23 21:54:50|23388.44|23268.44|23387.91|23267.91|23388.73|23268.73|23387.75|23267.75|10
1635026100000|2021-10-23 21:55:00|23387.81|23267.81|23387.95|23267.95|23388.47|23268.47|23387.71|23267.71|10
1635026110000|2021-10-23 21:55:10|23387.83|23267.83|23387.95|23267.95|23388.68|23268.68|23386.89|23266.89|10
1635026120000|2021-10-23 21:55:20|23387.53|23267.53|23387.1|23267.1|23387.72|23267.72|23386.64|23266.64|10
1635026130000|2021-10-23 21:55:30|23386.67|23266.67|23382.95|23262.95|23386.67|23266.67|23382.62|23262.62|10
1635026140000|2021-10-23 21:55:40|23382.25|23262.25|23380.25|23260.25|23382.25|23262.25|23380.25|23260.25|10
1635026150000|2021-10-23 21:55:50|23380.22|23260.22|23379.11|23259.11|23380.57|23260.57|23379.11|23259.11|10
1635026160000|2021-10-23 21:56:00|23379.21|23259.21|23380.15|23260.15|23380.87|23260.87|23378.68|23258.68|10
1635026170000|2021-10-23 21:56:10|23381.08|23261.08|23378.51|23258.51|23381.08|23261.08|23378.11|23258.11|10
1635026180000|2021-10-23 21:56:20|23378.29|23258.29|23378.24|23258.24|23378.84|23258.84|23378.24|23258.24|8
1635026190000|2021-10-23 21:56:30|23378.6|23258.6|23378.62|23258.62|23379.24|23259.24|23378.55|23258.55|10
1635026200000|2021-10-23 21:56:40|23378.98|23258.98|23379.19|23259.19|23379.26|23259.26|23378.5|23258.5|9
1635026210000|2021-10-23 21:56:50|23379.09|23259.09|23378.33|23258.33|23379.75|23259.75|23378.21|23258.21|10
1635026220000|2021-10-23 21:57:00|23378.59|23258.59|23379.75|23259.75|23379.75|23259.75|23378.59|23258.59|10
1635026230000|2021-10-23 21:57:10|23380.16|23260.16|23380.5|23260.5|23380.58|23260.58|23380.1|23260.1|8
1635026240000|2021-10-23 21:57:20|23380.59|23260.59|23379.89|23259.89|23381.15|23261.15|23379.89|23259.89|8
1635026250000|2021-10-23 21:57:30|23379.91|23259.91|23379.69|23259.69|23380|23260|23379.44|23259.44|9
1635026260000|2021-10-23 21:57:40|23379.33|23259.33|23379.11|23259.11|23379.39|23259.39|23379.11|23259.11|6
1635026270000|2021-10-23 21:57:50|23379.07|23259.07|23378.14|23258.14|23379.07|23259.07|23378.14|23258.14|10
1635026280000|2021-10-23 21:58:00|23378.13|23258.13|23378.31|23258.31|23378.75|23258.75|23377.9|23257.9|9
1635026290000|2021-10-23 21:58:10|23378.29|23258.29|23379.07|23259.07|23379.07|23259.07|23377.85|23257.85|10
1635026300000|2021-10-23 21:58:20|23378.77|23258.77|23378.76|23258.76|23379.51|23259.51|23378.76|23258.76|10
1635026310000|2021-10-23 21:58:30|23378.74|23258.74|23378.23|23258.23|23379.04|23259.04|23378.06|23258.06|10
1635026320000|2021-10-23 21:58:40|23378.94|23258.94|23379.49|23259.49|23379.91|23259.91|23378.7|23258.7|8
1635026330000|2021-10-23 21:58:50|23379.86|23259.86|23376.93|23256.93|23379.86|23259.86|23376.93|23256.93|9
1635026340000|2021-10-23 21:59:00|23376.58|23256.58|23374.01|23254.01|23376.58|23256.58|23374.01|23254.01|10
1635026350000|2021-10-23 21:59:10|23373.55|23253.55|23371.21|23251.21|23373.55|23253.55|23371.18|23251.18|10
1635026360000|2021-10-23 21:59:20|23370.86|23250.86|23371.95|23251.95|23372.19|23252.19|23370.86|23250.86|10
1635026370000|2021-10-23 21:59:30|23372.09|23252.09|23371.28|23251.28|23372.09|23252.09|23370.78|23250.78|10
1635026380000|2021-10-23 21:59:40|23372.03|23252.03|23371.11|23251.11|23372.11|23252.11|23371.05|23251.05|10
1635026390000|2021-10-23 21:59:50|23372.1|23252.1|23373.4|23253.4|23373.47|23253.47|23371.29|23251.29|9
1635026400000|2021-10-23 22:00:00|23374.07|23254.07|23374.28|23254.28|23376.06|23256.06|23373.88|23253.88|9
1635026410000|2021-10-23 22:00:10|23374.27|23254.27|23369.76|23249.76|23374.27|23254.27|23369.76|23249.76|10
1635026420000|2021-10-23 22:00:20|23367.3|23247.3|23365.36|23245.36|23367.43|23247.43|23365.36|23245.36|10
1635026430000|2021-10-23 22:00:30|23365.02|23245.02|23363.22|23243.22|23365.02|23245.02|23363.18|23243.18|10
1635026440000|2021-10-23 22:00:40|23363.18|23243.18|23373.39|23253.39|23373.39|23253.39|23362.97|23242.97|10
1635026450000|2021-10-23 22:00:50|23374.34|23254.34|23383.15|23263.15|23383.8|23263.8|23374.34|23254.34|10
1635026460000|2021-10-23 22:01:00|23381.7|23261.7|23378.81|23258.81|23381.88|23261.88|23378.81|23258.81|10
1635026470000|2021-10-23 22:01:10|23378.96|23258.96|23377.17|23257.17|23378.96|23258.96|23377.08|23257.08|10
1635026480000|2021-10-23 22:01:20|23377.07|23257.07|23373.65|23253.65|23377.35|23257.35|23373.65|23253.65|10
1635026490000|2021-10-23 22:01:30|23373.64|23253.64|23371.29|23251.29|23374.8|23254.8|23371.23|23251.23|10
1635026500000|2021-10-23 22:01:40|23371.38|23251.38|23377.15|23257.15|23377.15|23257.15|23371.38|23251.38|10
1635026510000|2021-10-23 22:01:50|23378.57|23258.57|23384|23264|23384|23264|23378.57|23258.57|10
1635026520000|2021-10-23 22:02:00|23385.14|23265.14|23384.86|23264.86|23385.14|23265.14|23383.52|23263.52|10
1635026530000|2021-10-23 22:02:10|23384.93|23264.93|23386.14|23266.14|23386.35|23266.35|23384.93|23264.93|10
1635026540000|2021-10-23 22:02:20|23387.39|23267.39|23385.09|23265.09|23387.39|23267.39|23384.5|23264.5|10
1635026550000|2021-10-23 22:02:30|23384.2|23264.2|23390.13|23270.13|23390.13|23270.13|23384.05|23264.05|10
1635026560000|2021-10-23 22:02:40|23390.84|23270.84|23392.01|23272.01|23392.18|23272.18|23390.84|23270.84|10
1635026570000|2021-10-23 22:02:50|23392.19|23272.19|23390.31|23270.31|23392.2|23272.2|23390.25|23270.25|9
1635026580000|2021-10-23 22:03:00|23389.17|23269.17|23391.96|23271.96|23391.96|23271.96|23389.17|23269.17|10
1635026590000|2021-10-23 22:03:10|23392.3|23272.3|23394.55|23274.55|23394.96|23274.96|23392.3|23272.3|10
1635026600000|2021-10-23 22:03:20|23391.85|23271.85|23387.49|23267.49|23392.02|23272.02|23387.49|23267.49|10
1635026610000|2021-10-23 22:03:30|23387.35|23267.35|23389.26|23269.26|23389.26|23269.26|23387.18|23267.18|10
1635026620000|2021-10-23 22:03:40|23389.76|23269.76|23392.55|23272.55|23392.55|23272.55|23389.76|23269.76|10
1635026630000|2021-10-23 22:03:50|23392.22|23272.22|23394.46|23274.46|23394.46|23274.46|23391.95|23271.95|10
1635026640000|2021-10-23 22:04:00|23394.52|23274.52|23397.73|23277.73|23397.73|23277.73|23394.47|23274.47|10
1635026650000|2021-10-23 22:04:10|23398.43|23278.43|23401.39|23281.39|23401.79|23281.79|23398.43|23278.43|10
1635026660000|2021-10-23 22:04:20|23400.78|23280.78|23402.32|23282.32|23402.68|23282.68|23400.78|23280.78|10
1635026670000|2021-10-23 22:04:30|23402.21|23282.21|23402.99|23282.99|23402.99|23282.99|23402.03|23282.03|10
1635026680000|2021-10-23 22:04:40|23402.94|23282.94|23404.4|23284.4|23404.41|23284.41|23402.09|23282.09|10
1635026690000|2021-10-23 22:04:50|23405.21|23285.21|23408.6|23288.6|23408.6|23288.6|23404.71|23284.71|10
1635026700000|2021-10-23 22:05:00|23408.35|23288.35|23410.38|23290.38|23411.6|23291.6|23408.35|23288.35|10
1635026710000|2021-10-23 22:05:10|23409.61|23289.61|23403.66|23283.66|23409.61|23289.61|23403.66|23283.66|10
1635026720000|2021-10-23 22:05:20|23403.78|23283.78|23403.72|23283.72|23403.78|23283.78|23402.13|23282.13|10
1635026730000|2021-10-23 22:05:30|23404.64|23284.64|23413.96|23293.96|23413.96|23293.96|23404.64|23284.64|10
1635026740000|2021-10-23 22:05:40|23414.04|23294.04|23417.36|23297.36|23417.36|23297.36|23414.04|23294.04|10
1635026750000|2021-10-23 22:05:50|23417.41|23297.41|23418.57|23298.57|23418.57|23298.57|23416.97|23296.97|10
1635026760000|2021-10-23 22:06:00|23418.63|23298.63|23419.82|23299.82|23419.82|23299.82|23418.63|23298.63|8
1635026770000|2021-10-23 22:06:10|23419.7|23299.7|23419.84|23299.84|23420.98|23300.98|23419.51|23299.51|10
1635026780000|2021-10-23 22:06:20|23420.58|23300.58|23419.88|23299.88|23421.11|23301.11|23419.78|23299.78|10
1635026790000|2021-10-23 22:06:30|23419.25|23299.25|23416.64|23296.64|23419.91|23299.91|23416.64|23296.64|10
1635026800000|2021-10-23 22:06:40|23416.33|23296.33|23421.88|23301.88|23422.28|23302.28|23416.29|23296.29|10
1635026810000|2021-10-23 22:06:50|23421.66|23301.66|23422.8|23302.8|23422.8|23302.8|23420.46|23300.46|10
1635026820000|2021-10-23 22:07:00|23422.67|23302.67|23423.34|23303.34|23423.34|23303.34|23422.33|23302.33|10
1635026830000|2021-10-23 22:07:10|23425.14|23305.14|23425.87|23305.87|23426.43|23306.43|23425.14|23305.14|9
1635026840000|2021-10-23 22:07:20|23426.38|23306.38|23426.59|23306.59|23427.07|23307.07|23426.38|23306.38|9
1635026850000|2021-10-23 22:07:30|23425.89|23305.89|23427.05|23307.05|23427.22|23307.22|23425.82|23305.82|10
1635026860000|2021-10-23 22:07:40|23427.41|23307.41|23428.11|23308.11|23428.11|23308.11|23426.96|23306.96|10
1635026870000|2021-10-23 22:07:50|23428.46|23308.46|23423.96|23303.96|23428.46|23308.46|23423.96|23303.96|10
1635026880000|2021-10-23 22:08:00|23423.11|23303.11|23422.09|23302.09|23423.11|23303.11|23420.42|23300.42|10
1635026890000|2021-10-23 22:08:10|23423.41|23303.41|23428.25|23308.25|23428.25|23308.25|23422.42|23302.42|9
1635026900000|2021-10-23 22:08:20|23428.45|23308.45|23433.83|23313.83|23434.71|23314.71|23428.45|23308.45|10
1635026910000|2021-10-23 22:08:30|23434.61|23314.61|23436.95|23316.95|23437.04|23317.04|23434.06|23314.06|10
1635026920000|2021-10-23 22:08:40|23437.25|23317.25|23439.42|23319.42|23439.98|23319.98|23437.25|23317.25|9
1635026930000|2021-10-23 22:08:50|23438.18|23318.18|23441.06|23321.06|23441.06|23321.06|23436.83|23316.83|10
1635026940000|2021-10-23 22:09:00|23441.66|23321.66|23441.42|23321.42|23441.73|23321.73|23441.27|23321.27|9
1635026950000|2021-10-23 22:09:10|23441.68|23321.68|23446.2|23326.2|23446.2|23326.2|23441.38|23321.38|10
1635026960000|2021-10-23 22:09:20|23444.73|23324.73|23452.05|23332.05|23452.05|23332.05|23444.73|23324.73|10
1635026970000|2021-10-23 22:09:30|23452.89|23332.89|23456.57|23336.57|23459.21|23339.21|23451.04|23331.04|10
1635026980000|2021-10-23 22:09:40|23458.91|23338.91|23462.55|23342.55|23462.55|23342.55|23458.79|23338.79|10
1635026990000|2021-10-23 22:09:50|23462.31|23342.31|23462.51|23342.51|23464.13|23344.13|23461.01|23341.01|10
1635027000000|2021-10-23 22:10:00|23462.04|23342.04|23453.77|23333.77|23462.26|23342.26|23453.77|23333.77|10
1635027010000|2021-10-23 22:10:10|23454.11|23334.11|23456.19|23336.19|23456.19|23336.19|23453.24|23333.24|10
1635027020000|2021-10-23 22:10:20|23458.09|23338.09|23466.26|23346.26|23466.26|23346.26|23458.09|23338.09|10
1635027030000|2021-10-23 22:10:30|23466.5|23346.5|23468.68|23348.68|23468.68|23348.68|23466.06|23346.06|10
1635027040000|2021-10-23 22:10:40|23469.41|23349.41|23473.69|23353.69|23473.69|23353.69|23468.63|23348.63|10
1635027050000|2021-10-23 22:10:50|23474.32|23354.32|23477.67|23357.67|23478.11|23358.11|23474.25|23354.25|10
1635027060000|2021-10-23 22:11:00|23477.37|23357.37|23481.38|23361.38|23482.22|23362.22|23476.86|23356.86|10
1635027070000|2021-10-23 22:11:10|23480.07|23360.07|23476.76|23356.76|23480.38|23360.38|23474.95|23354.95|10
1635027080000|2021-10-23 22:11:20|23476.71|23356.71|23476.11|23356.11|23476.71|23356.71|23475.37|23355.37|9
1635027090000|2021-10-23 22:11:30|23475.76|23355.76|23473.95|23353.95|23476.99|23356.99|23473.95|23353.95|10
1635027100000|2021-10-23 22:11:40|23472.91|23352.91|23471.24|23351.24|23473.81|23353.81|23471.12|23351.12|10
1635027110000|2021-10-23 22:11:50|23472.19|23352.19|23471.6|23351.6|23473.84|23353.84|23471.13|23351.13|9
1635027120000|2021-10-23 22:12:00|23471.89|23351.89|23471.2|23351.2|23472.63|23352.63|23469.82|23349.82|10
1635027130000|2021-10-23 22:12:10|23469.65|23349.65|23466.22|23346.22|23469.65|23349.65|23466.11|23346.11|10
1635027140000|2021-10-23 22:12:20|23466.26|23346.26|23463.11|23343.11|23466.26|23346.26|23463.11|23343.11|10
1635027150000|2021-10-23 22:12:30|23463.32|23343.32|23463.99|23343.99|23464.29|23344.29|23462.58|23342.58|10
1635027160000|2021-10-23 22:12:40|23464.29|23344.29|23469.52|23349.52|23469.52|23349.52|23464.29|23344.29|9
1635027170000|2021-10-23 22:12:50|23470.74|23350.74|23475.41|23355.41|23475.41|23355.41|23470.74|23350.74|10
1635027180000|2021-10-23 22:13:00|23476.94|23356.94|23481.68|23361.68|23481.68|23361.68|23476.94|23356.94|10
1635027190000|2021-10-23 22:13:10|23482.48|23362.48|23480.41|23360.41|23482.79|23362.79|23480.41|23360.41|10
1635027200000|2021-10-23 22:13:20|23480.67|23360.67|23482.74|23362.74|23482.86|23362.86|23480.67|23360.67|10
1635027210000|2021-10-23 22:13:30|23482.09|23362.09|23481|23361|23482.09|23362.09|23480.4|23360.4|10
1635027220000|2021-10-23 22:13:40|23480.92|23360.92|23480.76|23360.76|23481.96|23361.96|23480.01|23360.01|10
1635027230000|2021-10-23 22:13:50|23480.16|23360.16|23481.43|23361.43|23481.43|23361.43|23479.65|23359.65|10
1635027240000|2021-10-23 22:14:00|23481.81|23361.81|23480.41|23360.41|23481.81|23361.81|23479.41|23359.41|10
1635027250000|2021-10-23 22:14:10|23480.15|23360.15|23480.51|23360.51|23481.3|23361.3|23479.73|23359.73|10
1635027260000|2021-10-23 22:14:20|23480.76|23360.76|23484.76|23364.76|23484.76|23364.76|23480.76|23360.76|10
1635027270000|2021-10-23 22:14:30|23484.38|23364.38|23482.06|23362.06|23484.38|23364.38|23481.28|23361.28|10
1635027280000|2021-10-23 22:14:40|23482.37|23362.37|23481.53|23361.53|23482.42|23362.42|23481.53|23361.53|10
1635027290000|2021-10-23 22:14:50|23482.34|23362.34|23484.28|23364.28|23484.28|23364.28|23482.24|23362.24|10
1635027300000|2021-10-23 22:15:00|23484.4|23364.4|23484.83|23364.83|23485.45|23365.45|23484.4|23364.4|10
1635027310000|2021-10-23 22:15:10|23484.4|23364.4|23482.12|23362.12|23484.42|23364.42|23482.12|23362.12|10
1635027320000|2021-10-23 22:15:20|23481.47|23361.47|23479.85|23359.85|23481.64|23361.64|23479.85|23359.85|10
1635027330000|2021-10-23 22:15:30|23479.27|23359.27|23477.86|23357.86|23480.52|23360.52|23477.86|23357.86|10
1635027340000|2021-10-23 22:15:40|23477.95|23357.95|23474.39|23354.39|23477.97|23357.97|23474.39|23354.39|9
1635027350000|2021-10-23 22:15:50|23471.79|23351.79|23466.59|23346.59|23471.79|23351.79|23466.18|23346.18|9
1635027360000|2021-10-23 22:16:00|23468.08|23348.08|23468.99|23348.99|23469.24|23349.24|23467.53|23347.53|10
1635027370000|2021-10-23 22:16:10|23468.52|23348.52|23468.34|23348.34|23469.09|23349.09|23468.19|23348.19|10
1635027380000|2021-10-23 22:16:20|23468.16|23348.16|23469.47|23349.47|23469.47|23349.47|23468.14|23348.14|10
1635027390000|2021-10-23 22:16:30|23470.41|23350.41|23468.75|23348.75|23470.88|23350.88|23468.75|23348.75|10
1635027400000|2021-10-23 22:16:40|23468.5|23348.5|23469.46|23349.46|23469.78|23349.78|23468.5|23348.5|10
1635027410000|2021-10-23 22:16:50|23469.36|23349.36|23470.77|23350.77|23470.77|23350.77|23469.36|23349.36|10
1635027420000|2021-10-23 22:17:00|23470.63|23350.63|23468.72|23348.72|23470.67|23350.67|23468.72|23348.72|8
1635027430000|2021-10-23 22:17:10|23468.11|23348.11|23470.08|23350.08|23470.08|23350.08|23467.62|23347.62|10
1635027440000|2021-10-23 22:17:20|23470.04|23350.04|23471.12|23351.12|23471.49|23351.49|23469.82|23349.82|10
1635027450000|2021-10-23 22:17:30|23470.75|23350.75|23474.98|23354.98|23474.98|23354.98|23469.87|23349.87|10
1635027460000|2021-10-23 22:17:40|23474.46|23354.46|23475.8|23355.8|23476.23|23356.23|23474.46|23354.46|10
1635027470000|2021-10-23 22:17:50|23476.13|23356.13|23472.17|23352.17|23476.32|23356.32|23472.17|23352.17|10
1635027480000|2021-10-23 22:18:00|23472.18|23352.18|23467.63|23347.63|23472.18|23352.18|23467.63|23347.63|10
1635027490000|2021-10-23 22:18:10|23467.7|23347.7|23468.67|23348.67|23468.9|23348.9|23467.64|23347.64|10
1635027500000|2021-10-23 22:18:20|23468.72|23348.72|23467.71|23347.71|23469.01|23349.01|23467.71|23347.71|10
1635027510000|2021-10-23 22:18:30|23467.24|23347.24|23465.55|23345.55|23467.24|23347.24|23465.55|23345.55|10
1635027520000|2021-10-23 22:18:40|23466.41|23346.41|23467.37|23347.37|23467.62|23347.62|23466.41|23346.41|7
1635027530000|2021-10-23 22:18:50|23467.39|23347.39|23467.99|23347.99|23467.99|23347.99|23466.95|23346.95|10
1635027540000|2021-10-23 22:19:00|23467.83|23347.83|23468.85|23348.85|23468.85|23348.85|23467.49|23347.49|10
1635027550000|2021-10-23 22:19:10|23468.62|23348.62|23472.96|23352.96|23473.95|23353.95|23468.62|23348.62|10
1635027560000|2021-10-23 22:19:20|23472.97|23352.97|23473.17|23353.17|23474.21|23354.21|23472.97|23352.97|10
1635027570000|2021-10-23 22:19:30|23473.19|23353.19|23471.86|23351.86|23474.05|23354.05|23471.86|23351.86|10
1635027580000|2021-10-23 22:19:40|23471.82|23351.82|23471.99|23351.99|23472.63|23352.63|23471.72|23351.72|9
1635027590000|2021-10-23 22:19:50|23473.14|23353.14|23471.66|23351.66|23473.2|23353.2|23471.66|23351.66|9
1635027600000|2021-10-23 22:20:00|23472.01|23352.01|23469.89|23349.89|23472.11|23352.11|23469.79|23349.79|10
1635027610000|2021-10-23 22:20:10|23469.03|23349.03|23467.15|23347.15|23469.03|23349.03|23467.15|23347.15|10
1635027620000|2021-10-23 22:20:20|23466.97|23346.97|23467.04|23347.04|23467.77|23347.77|23466.97|23346.97|10
1635027630000|2021-10-23 22:20:30|23466.65|23346.65|23465.35|23345.35|23466.72|23346.72|23464.77|23344.77|9
1635027640000|2021-10-23 22:20:40|23464.38|23344.38|23463.58|23343.58|23464.48|23344.48|23463.53|23343.53|9
1635027650000|2021-10-23 22:20:50|23462.59|23342.59|23463.5|23343.5|23464.63|23344.63|23462.59|23342.59|10
1635027660000|2021-10-23 22:21:00|23463.59|23343.59|23462.68|23342.68|23463.59|23343.59|23462.57|23342.57|9
1635027670000|2021-10-23 22:21:10|23462.53|23342.53|23461.52|23341.52|23462.53|23342.53|23460.92|23340.92|10
1635027680000|2021-10-23 22:21:20|23462.1|23342.1|23464.09|23344.09|23464.09|23344.09|23461.8|23341.8|9
1635027690000|2021-10-23 22:21:30|23464.37|23344.37|23465.52|23345.52|23465.77|23345.77|23463.59|23343.59|10
1635027700000|2021-10-23 22:21:40|23465.98|23345.98|23465.59|23345.59|23466.09|23346.09|23465.4|23345.4|10
1635027710000|2021-10-23 22:21:50|23465.72|23345.72|23464.37|23344.37|23465.97|23345.97|23464.28|23344.28|10
1635027720000|2021-10-23 22:22:00|23464.34|23344.34|23463.76|23343.76|23465.01|23345.01|23462.67|23342.67|10
1635027730000|2021-10-23 22:22:10|23463.82|23343.82|23462.86|23342.86|23463.82|23343.82|23462.17|23342.17|10
1635027740000|2021-10-23 22:22:20|23464.1|23344.1|23457.33|23337.33|23464.1|23344.1|23457.33|23337.33|10
1635027750000|2021-10-23 22:22:30|23457.19|23337.19|23455.22|23335.22|23457.19|23337.19|23455.08|23335.08|9
1635027760000|2021-10-23 22:22:40|23455.5|23335.5|23454.71|23334.71|23456.15|23336.15|23454.71|23334.71|9
1635027770000|2021-10-23 22:22:50|23454.59|23334.59|23451.01|23331.01|23454.59|23334.59|23451.01|23331.01|10
1635027780000|2021-10-23 22:23:00|23450.74|23330.74|23450.94|23330.94|23451.28|23331.28|23450.57|23330.57|10
1635027790000|2021-10-23 22:23:10|23450.29|23330.29|23450.24|23330.24|23450.62|23330.62|23450.09|23330.09|9
1635027800000|2021-10-23 22:23:20|23450.44|23330.44|23455.64|23335.64|23455.64|23335.64|23450.44|23330.44|10
1635027810000|2021-10-23 22:23:30|23456.97|23336.97|23455.34|23335.34|23456.97|23336.97|23454.42|23334.42|9
1635027820000|2021-10-23 22:23:40|23455.43|23335.43|23456.13|23336.13|23456.14|23336.14|23455.17|23335.17|9
1635027830000|2021-10-23 22:23:50|23457.12|23337.12|23456.03|23336.03|23457.34|23337.34|23456.03|23336.03|10
1635027840000|2021-10-23 22:24:00|23456.05|23336.05|23456.22|23336.22|23456.82|23336.82|23455.69|23335.69|9
1635027850000|2021-10-23 22:24:10|23456.4|23336.4|23457.38|23337.38|23458.15|23338.15|23456.31|23336.31|9
1635027860000|2021-10-23 22:24:20|23457.12|23337.12|23460.5|23340.5|23460.66|23340.66|23457.12|23337.12|8
1635027870000|2021-10-23 22:24:30|23460.57|23340.57|23461.73|23341.73|23461.73|23341.73|23460.53|23340.53|9
1635027880000|2021-10-23 22:24:40|23460.65|23340.65|23459.98|23339.98|23460.65|23340.65|23459.98|23339.98|9
1635027890000|2021-10-23 22:24:50|23460.54|23340.54|23467|23347|23467|23347|23460.54|23340.54|10
1635027900000|2021-10-23 22:25:00|23467.03|23347.03|23467.03|23347.03|23467.72|23347.72|23466.85|23346.85|10
1635027910000|2021-10-23 22:25:10|23466.92|23346.92|23465.85|23345.85|23467.64|23347.64|23465.85|23345.85|10
1635027920000|2021-10-23 22:25:20|23464.9|23344.9|23465.24|23345.24|23466.05|23346.05|23464.9|23344.9|9
1635027930000|2021-10-23 22:25:30|23464.33|23344.33|23464.3|23344.3|23464.92|23344.92|23464.3|23344.3|7
1635027940000|2021-10-23 22:25:40|23464.19|23344.19|23463.47|23343.47|23464.33|23344.33|23463.12|23343.12|10
1635027950000|2021-10-23 22:25:50|23463.31|23343.31|23464.49|23344.49|23464.65|23344.65|23463.31|23343.31|9
1635027960000|2021-10-23 22:26:00|23464.46|23344.46|23463.6|23343.6|23464.46|23344.46|23463.33|23343.33|10
1635027970000|2021-10-23 22:26:10|23463.08|23343.08|23461.49|23341.49|23463.08|23343.08|23461.49|23341.49|10
1635027980000|2021-10-23 22:26:20|23461.47|23341.47|23464.22|23344.22|23464.22|23344.22|23460.24|23340.24|10
1635027990000|2021-10-23 22:26:30|23459.65|23339.65|23458.53|23338.53|23459.65|23339.65|23454.19|23334.19|10
1635028000000|2021-10-23 22:26:40|23460.17|23340.17|23467.5|23347.5|23467.5|23347.5|23460.17|23340.17|10
1635028010000|2021-10-23 22:26:50|23468.61|23348.61|23471.01|23351.01|23471.25|23351.25|23468.61|23348.61|9
1635028020000|2021-10-23 22:27:00|23471.13|23351.13|23474.38|23354.38|23474.38|23354.38|23471.13|23351.13|10
1635028030000|2021-10-23 22:27:10|23475.35|23355.35|23477.36|23357.36|23477.64|23357.64|23475.29|23355.29|10
1635028040000|2021-10-23 22:27:20|23480.3|23360.3|23493.5|23373.5|23493.5|23373.5|23480.3|23360.3|10
1635028050000|2021-10-23 22:27:30|23493.61|23373.61|23493.02|23373.02|23493.61|23373.61|23492.55|23372.55|10
1635028060000|2021-10-23 22:27:40|23494.03|23374.03|23490.25|23370.25|23494.14|23374.14|23490.25|23370.25|10
1635028070000|2021-10-23 22:27:50|23491.54|23371.54|23491.01|23371.01|23491.63|23371.63|23490.56|23370.56|10
1635028080000|2021-10-23 22:28:00|23491.09|23371.09|23490.16|23370.16|23491.09|23371.09|23490.16|23370.16|10
1635028090000|2021-10-23 22:28:10|23490.08|23370.08|23490.49|23370.49|23490.49|23370.49|23489.6|23369.6|10
1635028100000|2021-10-23 22:28:20|23490.56|23370.56|23490.54|23370.54|23491.59|23371.59|23490.41|23370.41|9
1635028110000|2021-10-23 22:28:30|23491.16|23371.16|23493.96|23373.96|23493.96|23373.96|23491.06|23371.06|10
1635028120000|2021-10-23 22:28:40|23494.16|23374.16|23493.13|23373.13|23495|23375|23493.12|23373.12|10
1635028130000|2021-10-23 22:28:50|23492.19|23372.19|23489.34|23369.34|23492.85|23372.85|23489.34|23369.34|10
1635028140000|2021-10-23 22:29:00|23488.47|23368.47|23484.32|23364.32|23489.49|23369.49|23483.65|23363.65|10
1635028150000|2021-10-23 22:29:10|23483.49|23363.49|23480.14|23360.14|23483.49|23363.49|23480.14|23360.14|10
1635028160000|2021-10-23 22:29:20|23480.38|23360.38|23479.29|23359.29|23480.82|23360.82|23479.29|23359.29|10
1635028170000|2021-10-23 22:29:30|23478.99|23358.99|23478.22|23358.22|23478.99|23358.99|23477.81|23357.81|10
1635028180000|2021-10-23 22:29:40|23477.15|23357.15|23475.65|23355.65|23477.58|23357.58|23475.64|23355.64|10
1635028190000|2021-10-23 22:29:50|23475.87|23355.87|23477.15|23357.15|23477.34|23357.34|23475.87|23355.87|10
1635028200000|2021-10-23 22:30:00|23477.01|23357.01|23474.01|23354.01|23477.01|23357.01|23474.01|23354.01|10
1635028210000|2021-10-23 22:30:10|23472.88|23352.88|23472.74|23352.74|23473.51|23353.51|23472.42|23352.42|10
1635028220000|2021-10-23 22:30:20|23472.56|23352.56|23471.39|23351.39|23472.82|23352.82|23471.39|23351.39|8
1635028230000|2021-10-23 22:30:30|23471.1|23351.1|23469.06|23349.06|23471.2|23351.2|23468.89|23348.89|10
1635028240000|2021-10-23 22:30:40|23468.81|23348.81|23469.81|23349.81|23470.35|23350.35|23468.81|23348.81|10
1635028250000|2021-10-23 22:30:50|23469.78|23349.78|23467.6|23347.6|23469.83|23349.83|23466.74|23346.74|10
1635028260000|2021-10-23 22:31:00|23466.79|23346.79|23466.43|23346.43|23467.03|23347.03|23465.94|23345.94|10
1635028270000|2021-10-23 22:31:10|23466.45|23346.45|23465.19|23345.19|23466.84|23346.84|23465.1|23345.1|10
1635028280000|2021-10-23 22:31:20|23465.13|23345.13|23465.42|23345.42|23465.84|23345.84|23465.13|23345.13|10
1635028290000|2021-10-23 22:31:30|23464.97|23344.97|23462.76|23342.76|23465.67|23345.67|23462.32|23342.32|10
1635028300000|2021-10-23 22:31:40|23463.24|23343.24|23461.14|23341.14|23463.37|23343.37|23461.14|23341.14|9
1635028310000|2021-10-23 22:31:50|23460.87|23340.87|23459.85|23339.85|23460.87|23340.87|23459.85|23339.85|9
1635028320000|2021-10-23 22:32:00|23460.21|23340.21|23460.87|23340.87|23460.92|23340.92|23459.92|23339.92|9
1635028330000|2021-10-23 22:32:10|23460.89|23340.89|23460.13|23340.13|23461.11|23341.11|23460.13|23340.13|9
1635028340000|2021-10-23 22:32:20|23460.45|23340.45|23459.82|23339.82|23460.65|23340.65|23459.82|23339.82|10
1635028350000|2021-10-23 22:32:30|23459.83|23339.83|23457.55|23337.55|23460.22|23340.22|23457.55|23337.55|10
1635028360000|2021-10-23 22:32:40|23457.53|23337.53|23457.08|23337.08|23457.87|23337.87|23457.08|23337.08|8
1635028370000|2021-10-23 22:32:50|23457.46|23337.46|23457.49|23337.49|23457.51|23337.51|23456.85|23336.85|8
1635028380000|2021-10-23 22:33:00|23457.4|23337.4|23454.85|23334.85|23458.84|23338.84|23454.85|23334.85|10
1635028390000|2021-10-23 22:33:10|23453.94|23333.94|23452.49|23332.49|23453.94|23333.94|23452.49|23332.49|7
1635028400000|2021-10-23 22:33:20|23451.22|23331.22|23450.04|23330.04|23451.38|23331.38|23450.04|23330.04|10
1635028410000|2021-10-23 22:33:30|23449.98|23329.98|23448.9|23328.9|23450.03|23330.03|23448.9|23328.9|9
1635028420000|2021-10-23 22:33:40|23448.8|23328.8|23447.59|23327.59|23448.8|23328.8|23447.59|23327.59|9
1635028430000|2021-10-23 22:33:50|23447.35|23327.35|23450.38|23330.38|23450.38|23330.38|23447.35|23327.35|10
1635028440000|2021-10-23 22:34:00|23450.34|23330.34|23448.29|23328.29|23450.34|23330.34|23448.29|23328.29|10
1635028450000|2021-10-23 22:34:10|23448.3|23328.3|23446.12|23326.12|23448.3|23328.3|23445.64|23325.64|10
1635028460000|2021-10-23 22:34:20|23445.46|23325.46|23444.83|23324.83|23445.46|23325.46|23443.93|23323.93|10
1635028470000|2021-10-23 22:34:30|23444.79|23324.79|23441.03|23321.03|23444.79|23324.79|23441.03|23321.03|10
1635028480000|2021-10-23 22:34:40|23440.59|23320.59|23438.79|23318.79|23440.59|23320.59|23438.79|23318.79|9
1635028490000|2021-10-23 22:34:50|23438.46|23318.46|23438.71|23318.71|23438.71|23318.71|23437.92|23317.92|7
1635028500000|2021-10-23 22:35:00|23439.83|23319.83|23440.13|23320.13|23440.21|23320.21|23439.31|23319.31|9
1635028510000|2021-10-23 22:35:10|23440.11|23320.11|23440.3|23320.3|23440.76|23320.76|23439.56|23319.56|9
1635028520000|2021-10-23 22:35:20|23440.41|23320.41|23441.5|23321.5|23442.4|23322.4|23440.24|23320.24|10
1635028530000|2021-10-23 22:35:30|23441.45|23321.45|23441.53|23321.53|23441.53|23321.53|23441.1|23321.1|8
1635028540000|2021-10-23 22:35:40|23441.42|23321.42|23442.29|23322.29|23442.29|23322.29|23440.55|23320.55|10
1635028550000|2021-10-23 22:35:50|23441.83|23321.83|23440.45|23320.45|23442.01|23322.01|23440.2|23320.2|9
1635028560000|2021-10-23 22:36:00|23440.3|23320.3|23440.74|23320.74|23440.74|23320.74|23439.9|23319.9|10
1635028570000|2021-10-23 22:36:10|23441.24|23321.24|23442.39|23322.39|23442.66|23322.66|23440.7|23320.7|10
1635028580000|2021-10-23 22:36:20|23442.51|23322.51|23442.98|23322.98|23443.02|23323.02|23442.19|23322.19|10
1635028590000|2021-10-23 22:36:30|23442.7|23322.7|23443.16|23323.16|23443.93|23323.93|23442.38|23322.38|10
1635028600000|2021-10-23 22:36:40|23442.96|23322.96|23443.4|23323.4|23443.4|23323.4|23442.62|23322.62|10
1635028610000|2021-10-23 22:36:50|23443.44|23323.44|23443.2|23323.2|23443.67|23323.67|23443.2|23323.2|8
1635028620000|2021-10-23 22:37:00|23443.18|23323.18|23443.64|23323.64|23443.7|23323.7|23441.96|23321.96|10
1635028630000|2021-10-23 22:37:10|23442.6|23322.6|23443.56|23323.56|23443.56|23323.56|23442.04|23322.04|10
1635028640000|2021-10-23 22:37:20|23443.58|23323.58|23441.91|23321.91|23443.78|23323.78|23441.74|23321.74|9
1635028650000|2021-10-23 22:37:30|23442.75|23322.75|23447.84|23327.84|23447.86|23327.86|23442.75|23322.75|10
1635028660000|2021-10-23 22:37:40|23446.66|23326.66|23447.15|23327.15|23448.64|23328.64|23446.66|23326.66|10
1635028670000|2021-10-23 22:37:50|23447.62|23327.62|23447.64|23327.64|23447.93|23327.93|23446.93|23326.93|10
1635028680000|2021-10-23 22:38:00|23447.63|23327.63|23451.04|23331.04|23451.04|23331.04|23447.63|23327.63|10
1635028690000|2021-10-23 22:38:10|23451.82|23331.82|23451.47|23331.47|23451.82|23331.82|23450.52|23330.52|10
1635028700000|2021-10-23 22:38:20|23451.62|23331.62|23451.3|23331.3|23451.85|23331.85|23451.3|23331.3|10
1635028710000|2021-10-23 22:38:30|23450.68|23330.68|23451.65|23331.65|23451.7|23331.7|23449.83|23329.83|9
1635028720000|2021-10-23 22:38:40|23451.64|23331.64|23451.16|23331.16|23452.09|23332.09|23451.16|23331.16|10
1635028730000|2021-10-23 22:38:50|23451.12|23331.12|23451.58|23331.58|23451.77|23331.77|23450.63|23330.63|9
1635028740000|2021-10-23 22:39:00|23451.97|23331.97|23449.91|23329.91|23451.97|23331.97|23449.63|23329.63|9
1635028750000|2021-10-23 22:39:10|23449.99|23329.99|23450.43|23330.43|23450.65|23330.65|23449.9|23329.9|10
1635028760000|2021-10-23 22:39:20|23450.11|23330.11|23450.68|23330.68|23450.83|23330.83|23450.11|23330.11|10
1635028770000|2021-10-23 22:39:30|23450.57|23330.57|23448.97|23328.97|23450.57|23330.57|23448.97|23328.97|9
1635028780000|2021-10-23 22:39:40|23448.61|23328.61|23447.79|23327.79|23448.87|23328.87|23447.04|23327.04|10
1635028790000|2021-10-23 22:39:50|23447.63|23327.63|23447.49|23327.49|23447.69|23327.69|23447.36|23327.36|9
1635028800000|2021-10-23 22:40:00|23447.52|23327.52|23447.4|23327.4|23447.52|23327.52|23446.87|23326.87|10
1635028810000|2021-10-23 22:40:10|23447.39|23327.39|23446.01|23326.01|23447.42|23327.42|23446.01|23326.01|9
1635028820000|2021-10-23 22:40:20|23446.25|23326.25|23442.99|23322.99|23446.25|23326.25|23442.99|23322.99|10
1635028830000|2021-10-23 22:40:30|23443.18|23323.18|23441.4|23321.4|23443.18|23323.18|23441.4|23321.4|10
1635028840000|2021-10-23 22:40:40|23440.34|23320.34|23439.25|23319.25|23440.34|23320.34|23437.96|23317.96|10
1635028850000|2021-10-23 22:40:50|23437.93|23317.93|23437.18|23317.18|23438.13|23318.13|23436.75|23316.75|10
1635028860000|2021-10-23 22:41:00|23437.05|23317.05|23437.2|23317.2|23437.46|23317.46|23436.84|23316.84|10
1635028870000|2021-10-23 22:41:10|23436.47|23316.47|23439.43|23319.43|23439.43|23319.43|23436.47|23316.47|10
1635028880000|2021-10-23 22:41:20|23439.62|23319.62|23440.04|23320.04|23440.04|23320.04|23438.94|23318.94|10
1635028890000|2021-10-23 22:41:30|23441.11|23321.11|23443.6|23323.6|23443.78|23323.78|23441.11|23321.11|10
1635028900000|2021-10-23 22:41:40|23443.84|23323.84|23444.26|23324.26|23445.74|23325.74|23443.83|23323.83|9
1635028910000|2021-10-23 22:41:50|23445.69|23325.69|23444.8|23324.8|23445.69|23325.69|23444.21|23324.21|9
1635028920000|2021-10-23 22:42:00|23446.17|23326.17|23446.86|23326.86|23446.86|23326.86|23445.99|23325.99|10
1635028930000|2021-10-23 22:42:10|23446.71|23326.71|23445.92|23325.92|23446.71|23326.71|23445.58|23325.58|10
1635028940000|2021-10-23 22:42:20|23446.32|23326.32|23447.56|23327.56|23447.86|23327.86|23446.15|23326.15|10
1635028950000|2021-10-23 22:42:30|23447.93|23327.93|23447.06|23327.06|23449.11|23329.11|23447.06|23327.06|9
1635028960000|2021-10-23 22:42:40|23446.9|23326.9|23446.02|23326.02|23446.9|23326.9|23445.23|23325.23|10
1635028970000|2021-10-23 22:42:50|23446.03|23326.03|23441.6|23321.6|23446.03|23326.03|23441.6|23321.6|9
1635028980000|2021-10-23 22:43:00|23441|23321|23439.18|23319.18|23441|23321|23439.13|23319.13|10
1635028990000|2021-10-23 22:43:10|23438.68|23318.68|23436.4|23316.4|23438.73|23318.73|23436.4|23316.4|9
1635029000000|2021-10-23 22:43:20|23436.22|23316.22|23435.39|23315.39|23436.22|23316.22|23432.91|23312.91|10
1635029010000|2021-10-23 22:43:30|23435.57|23315.57|23432.48|23312.48|23435.93|23315.93|23432.48|23312.48|10
1635029020000|2021-10-23 22:43:40|23432.39|23312.39|23429.74|23309.74|23432.67|23312.67|23429.74|23309.74|10
1635029030000|2021-10-23 22:43:50|23429.17|23309.17|23426.44|23306.44|23429.17|23309.17|23424.74|23304.74|10
1635029040000|2021-10-23 22:44:00|23426.39|23306.39|23423.08|23303.08|23426.46|23306.46|23422.82|23302.82|10
1635029050000|2021-10-23 22:44:10|23424.6|23304.6|23423.42|23303.42|23424.6|23304.6|23422.22|23302.22|9
1635029060000|2021-10-23 22:44:20|23423.57|23303.57|23421.63|23301.63|23425.67|23305.67|23421.63|23301.63|10
1635029070000|2021-10-23 22:44:30|23421.36|23301.36|23420.96|23300.96|23421.87|23301.87|23420.96|23300.96|8
1635029080000|2021-10-23 22:44:40|23420.95|23300.95|23421.48|23301.48|23422.1|23302.1|23419.61|23299.61|10
1635029090000|2021-10-23 22:44:50|23421.74|23301.74|23421.08|23301.08|23423.53|23303.53|23419.41|23299.41|9
1635029100000|2021-10-23 22:45:00|23421.19|23301.19|23421.75|23301.75|23423.86|23303.86|23421.19|23301.19|9
1635029110000|2021-10-23 22:45:10|23424.17|23304.17|23422.34|23302.34|23424.17|23304.17|23421.48|23301.48|10
1635029120000|2021-10-23 22:45:20|23422.25|23302.25|23420.87|23300.87|23422.4|23302.4|23420.87|23300.87|9
1635029130000|2021-10-23 22:45:30|23421.69|23301.69|23420.95|23300.95|23422.95|23302.95|23420.95|23300.95|8
1635029140000|2021-10-23 22:45:40|23420.99|23300.99|23422.37|23302.37|23422.85|23302.85|23420.84|23300.84|9
1635029150000|2021-10-23 22:45:50|23422.39|23302.39|23422.52|23302.52|23422.52|23302.52|23422.17|23302.17|8
1635029160000|2021-10-23 22:46:00|23422.37|23302.37|23422.59|23302.59|23422.99|23302.99|23422.37|23302.37|10
1635029170000|2021-10-23 22:46:10|23422.68|23302.68|23420.29|23300.29|23422.68|23302.68|23420.12|23300.12|10
1635029180000|2021-10-23 22:46:20|23420.31|23300.31|23422.05|23302.05|23422.36|23302.36|23420.31|23300.31|9
1635029190000|2021-10-23 22:46:30|23422.1|23302.1|23421.33|23301.33|23422.22|23302.22|23421.32|23301.32|10
1635029200000|2021-10-23 22:46:40|23421.47|23301.47|23417.55|23297.55|23421.65|23301.65|23417.55|23297.55|10
1635029210000|2021-10-23 22:46:50|23416.34|23296.34|23413.84|23293.84|23416.34|23296.34|23413.84|23293.84|10
1635029220000|2021-10-23 22:47:00|23414.41|23294.41|23411.75|23291.75|23414.41|23294.41|23411.75|23291.75|10
1635029230000|2021-10-23 22:47:10|23411.81|23291.81|23413.61|23293.61|23413.81|23293.81|23410.89|23290.89|10
1635029240000|2021-10-23 22:47:20|23413.11|23293.11|23414.76|23294.76|23417.09|23297.09|23413.11|23293.11|10
1635029250000|2021-10-23 22:47:30|23413.08|23293.08|23412.58|23292.58|23413.08|23293.08|23411.62|23291.62|10
1635029260000|2021-10-23 22:47:40|23412.18|23292.18|23410.8|23290.8|23412.7|23292.7|23410.8|23290.8|10
1635029270000|2021-10-23 22:47:50|23410.78|23290.78|23410.73|23290.73|23410.88|23290.88|23410.26|23290.26|10
1635029280000|2021-10-23 22:48:00|23410.83|23290.83|23409.68|23289.68|23410.83|23290.83|23409.58|23289.58|10
1635029290000|2021-10-23 22:48:10|23409.15|23289.15|23407.85|23287.85|23409.15|23289.15|23407.85|23287.85|10
1635029300000|2021-10-23 22:48:20|23407.99|23287.99|23407.75|23287.75|23408.82|23288.82|23407.47|23287.47|9
1635029310000|2021-10-23 22:48:30|23407.4|23287.4|23407.51|23287.51|23408.63|23288.63|23407.4|23287.4|10
1635029320000|2021-10-23 22:48:40|23407.5|23287.5|23404.71|23284.71|23407.5|23287.5|23404.71|23284.71|10
1635029330000|2021-10-23 22:48:50|23405.37|23285.37|23404.49|23284.49|23405.37|23285.37|23404.49|23284.49|9
1635029340000|2021-10-23 22:49:00|23404.73|23284.73|23405.1|23285.1|23405.21|23285.21|23404.17|23284.17|10
1635029350000|2021-10-23 22:49:10|23405.13|23285.13|23404|23284|23405.86|23285.86|23404|23284|10
1635029360000|2021-10-23 22:49:20|23403.35|23283.35|23402.34|23282.34|23403.98|23283.98|23402.34|23282.34|10
1635029370000|2021-10-23 22:49:30|23402.02|23282.02|23400.5|23280.5|23402.29|23282.29|23399.7|23279.7|10
1635029380000|2021-10-23 22:49:40|23400.76|23280.76|23400.15|23280.15|23400.76|23280.76|23399.18|23279.18|10
1635029390000|2021-10-23 22:49:50|23400.38|23280.38|23399.62|23279.62|23400.38|23280.38|23399.51|23279.51|10
1635029400000|2021-10-23 22:50:00|23399.9|23279.9|23399.41|23279.41|23400.23|23280.23|23398.98|23278.98|10
1635029410000|2021-10-23 22:50:10|23400.59|23280.59|23400.67|23280.67|23402.53|23282.53|23400.54|23280.54|9
1635029420000|2021-10-23 22:50:20|23399.38|23279.38|23395.09|23275.09|23399.38|23279.38|23394.88|23274.88|10
1635029430000|2021-10-23 22:50:30|23394.24|23274.24|23393|23273|23394.24|23274.24|23392.65|23272.65|10
1635029440000|2021-10-23 22:50:40|23392.96|23272.96|23392.28|23272.28|23393.05|23273.05|23391.84|23271.84|10
1635029450000|2021-10-23 22:50:50|23392.39|23272.39|23393.58|23273.58|23393.73|23273.73|23392.39|23272.39|10
1635029460000|2021-10-23 22:51:00|23393.79|23273.79|23393.1|23273.1|23394.26|23274.26|23393.1|23273.1|9
1635029470000|2021-10-23 22:51:10|23392.82|23272.82|23394.65|23274.65|23395.05|23275.05|23392.82|23272.82|10
1635029480000|2021-10-23 22:51:20|23395.1|23275.1|23394.97|23274.97|23395.64|23275.64|23394.76|23274.76|10
1635029490000|2021-10-23 22:51:30|23395.2|23275.2|23394.05|23274.05|23395.2|23275.2|23393.27|23273.27|10
1635029500000|2021-10-23 22:51:40|23394.12|23274.12|23395.21|23275.21|23395.89|23275.89|23393.84|23273.84|10
1635029510000|2021-10-23 22:51:50|23395.35|23275.35|23394.95|23274.95|23395.37|23275.37|23394.86|23274.86|9
1635029520000|2021-10-23 22:52:00|23395.1|23275.1|23395.62|23275.62|23395.62|23275.62|23394.87|23274.87|9
1635029530000|2021-10-23 22:52:10|23395.35|23275.35|23398.69|23278.69|23398.69|23278.69|23395.35|23275.35|10
1635029540000|2021-10-23 22:52:20|23398.74|23278.74|23402.5|23282.5|23402.5|23282.5|23398.74|23278.74|9
1635029550000|2021-10-23 22:52:30|23403.3|23283.3|23403.35|23283.35|23403.85|23283.85|23403.22|23283.22|10
1635029560000|2021-10-23 22:52:40|23403.62|23283.62|23404.76|23284.76|23404.8|23284.8|23403.39|23283.39|8
1635029570000|2021-10-23 22:52:50|23406.82|23286.82|23409.52|23289.52|23409.52|23289.52|23406.82|23286.82|9
1635029580000|2021-10-23 22:53:00|23410.97|23290.97|23414.43|23294.43|23414.43|23294.43|23410.97|23290.97|10
1635029590000|2021-10-23 22:53:10|23414.48|23294.48|23419.8|23299.8|23420.21|23300.21|23414.14|23294.14|10
1635029600000|2021-10-23 22:53:20|23420.18|23300.18|23420.29|23300.29|23420.68|23300.68|23419.81|23299.81|10
1635029610000|2021-10-23 22:53:30|23420.3|23300.3|23419.48|23299.48|23421.12|23301.12|23419.48|23299.48|9
1635029620000|2021-10-23 22:53:40|23418.53|23298.53|23417.7|23297.7|23419.67|23299.67|23417.53|23297.53|10
1635029630000|2021-10-23 22:53:50|23416.43|23296.43|23417.31|23297.31|23417.71|23297.71|23414.94|23294.94|10
1635029640000|2021-10-23 22:54:00|23417.41|23297.41|23418.22|23298.22|23418.22|23298.22|23417.24|23297.24|10
1635029650000|2021-10-23 22:54:10|23418.7|23298.7|23423.58|23303.58|23424.73|23304.73|23418.7|23298.7|10
1635029660000|2021-10-23 22:54:20|23423.85|23303.85|23423.25|23303.25|23424.63|23304.63|23423.14|23303.14|10
1635029670000|2021-10-23 22:54:30|23423.21|23303.21|23425.02|23305.02|23427.14|23307.14|23422.79|23302.79|10
1635029680000|2021-10-23 22:54:40|23424.9|23304.9|23425.47|23305.47|23425.47|23305.47|23424.59|23304.59|10
1635029690000|2021-10-23 22:54:50|23425.26|23305.26|23435.77|23315.77|23435.77|23315.77|23425.26|23305.26|10
1635029700000|2021-10-23 22:55:00|23436.62|23316.62|23442.33|23322.33|23442.57|23322.57|23436.62|23316.62|10
1635029710000|2021-10-23 22:55:10|23442.32|23322.32|23443.1|23323.1|23443.28|23323.28|23441.94|23321.94|10
1635029720000|2021-10-23 22:55:20|23443.47|23323.47|23442.27|23322.27|23443.68|23323.68|23441.96|23321.96|10
1635029730000|2021-10-23 22:55:30|23442.69|23322.69|23442.82|23322.82|23442.82|23322.82|23441.62|23321.62|10
1635029740000|2021-10-23 22:55:40|23442.66|23322.66|23444.39|23324.39|23444.39|23324.39|23442.66|23322.66|9
1635029750000|2021-10-23 22:55:50|23443.91|23323.91|23444.23|23324.23|23444.24|23324.24|23442.61|23322.61|10
1635029760000|2021-10-23 22:56:00|23444.33|23324.33|23444.66|23324.66|23444.66|23324.66|23444.33|23324.33|8
1635029770000|2021-10-23 22:56:10|23444.62|23324.62|23446.17|23326.17|23446.17|23326.17|23444.23|23324.23|9
1635029780000|2021-10-23 22:56:20|23445.82|23325.82|23445.7|23325.7|23445.85|23325.85|23444.73|23324.73|10
1635029790000|2021-10-23 22:56:30|23445.76|23325.76|23444.79|23324.79|23445.78|23325.78|23444.36|23324.36|9
1635029800000|2021-10-23 22:56:40|23444.42|23324.42|23445.24|23325.24|23445.96|23325.96|23444.2|23324.2|10
1635029810000|2021-10-23 22:56:50|23444.05|23324.05|23441.59|23321.59|23444.05|23324.05|23441.59|23321.59|10
1635029820000|2021-10-23 22:57:00|23441.64|23321.64|23438.41|23318.41|23441.64|23321.64|23438.41|23318.41|10
1635029830000|2021-10-23 22:57:10|23438.37|23318.37|23435.97|23315.97|23438.37|23318.37|23435.97|23315.97|10
1635029840000|2021-10-23 22:57:20|23435.88|23315.88|23436.31|23316.31|23436.31|23316.31|23435.13|23315.13|10
1635029850000|2021-10-23 22:57:30|23435.78|23315.78|23436.23|23316.23|23437.09|23317.09|23435.76|23315.76|9
1635029860000|2021-10-23 22:57:40|23436.47|23316.47|23435.52|23315.52|23437.29|23317.29|23435.52|23315.52|9
1635029870000|2021-10-23 22:57:50|23435.45|23315.45|23435.01|23315.01|23435.67|23315.67|23434.94|23314.94|9
1635029880000|2021-10-23 22:58:00|23435.18|23315.18|23435.35|23315.35|23435.86|23315.86|23435.18|23315.18|10
1635029890000|2021-10-23 22:58:10|23435.15|23315.15|23435.81|23315.81|23435.96|23315.96|23435.15|23315.15|10
1635029900000|2021-10-23 22:58:20|23435.85|23315.85|23433.14|23313.14|23436.26|23316.26|23433.14|23313.14|9
1635029910000|2021-10-23 22:58:30|23432.76|23312.76|23432.92|23312.92|23433.06|23313.06|23432.22|23312.22|9
1635029920000|2021-10-23 22:58:40|23432.27|23312.27|23431.29|23311.29|23432.27|23312.27|23430.74|23310.74|9
1635029930000|2021-10-23 22:58:50|23430.85|23310.85|23427.74|23307.74|23430.85|23310.85|23427.6|23307.6|9
1635029940000|2021-10-23 22:59:00|23427.14|23307.14|23423.47|23303.47|23427.14|23307.14|23423.47|23303.47|10
1635029950000|2021-10-23 22:59:10|23423.38|23303.38|23424.08|23304.08|23424.08|23304.08|23422.53|23302.53|10
1635029960000|2021-10-23 22:59:20|23424.28|23304.28|23425.72|23305.72|23426.28|23306.28|23424.28|23304.28|10
1635029970000|2021-10-23 22:59:30|23426.06|23306.06|23426.2|23306.2|23426.58|23306.58|23426.06|23306.06|9
1635029980000|2021-10-23 22:59:40|23426.95|23306.95|23427.72|23307.72|23427.72|23307.72|23426.11|23306.11|10
1635029990000|2021-10-23 22:59:50|23427.6|23307.6|23426.36|23306.36|23427.6|23307.6|23425.47|23305.47|10
1635030000000|2021-10-23 23:00:00|23425.74|23305.74|23427.37|23307.37|23427.37|23307.37|23425.49|23305.49|10
1635030010000|2021-10-23 23:00:10|23427.66|23307.66|23427.78|23307.78|23428.34|23308.34|23427.03|23307.03|10
1635030020000|2021-10-23 23:00:20|23427.24|23307.24|23428.09|23308.09|23428.47|23308.47|23427.24|23307.24|9
1635030030000|2021-10-23 23:00:30|23427.84|23307.84|23426.83|23306.83|23428.04|23308.04|23426.83|23306.83|9
1635030040000|2021-10-23 23:00:40|23426.65|23306.65|23425.62|23305.62|23426.89|23306.89|23425.62|23305.62|9
1635030050000|2021-10-23 23:00:50|23425.22|23305.22|23420.97|23300.97|23425.22|23305.22|23420.97|23300.97|10
1635030060000|2021-10-23 23:01:00|23420.57|23300.57|23415.8|23295.8|23420.57|23300.57|23415.78|23295.78|10
1635030070000|2021-10-23 23:01:10|23415.51|23295.51|23413.85|23293.85|23415.51|23295.51|23413.85|23293.85|10
1635030080000|2021-10-23 23:01:20|23413.67|23293.67|23412.49|23292.49|23413.67|23293.67|23412.49|23292.49|9
1635030090000|2021-10-23 23:01:30|23412.76|23292.76|23410.56|23290.56|23412.91|23292.91|23410.56|23290.56|10
1635030100000|2021-10-23 23:01:40|23410.4|23290.4|23407.82|23287.82|23410.4|23290.4|23407.17|23287.17|10
1635030110000|2021-10-23 23:01:50|23408.65|23288.65|23408.34|23288.34|23408.65|23288.65|23406.46|23286.46|10
1635030120000|2021-10-23 23:02:00|23408.6|23288.6|23411.55|23291.55|23411.55|23291.55|23408.6|23288.6|10
1635030130000|2021-10-23 23:02:10|23412.72|23292.72|23417.66|23297.66|23418.26|23298.26|23412.72|23292.72|10
1635030140000|2021-10-23 23:02:20|23416.43|23296.43|23420.96|23300.96|23421.53|23301.53|23416.43|23296.43|10
1635030150000|2021-10-23 23:02:30|23421.92|23301.92|23421.64|23301.64|23423.86|23303.86|23421.02|23301.02|9
1635030160000|2021-10-23 23:02:40|23421.3|23301.3|23422.95|23302.95|23423.12|23303.12|23421.3|23301.3|10
1635030170000|2021-10-23 23:02:50|23424.28|23304.28|23427.71|23307.71|23427.88|23307.88|23424.28|23304.28|10
1635030180000|2021-10-23 23:03:00|23427.55|23307.55|23430.19|23310.19|23430.19|23310.19|23426.25|23306.25|10
1635030190000|2021-10-23 23:03:10|23430.55|23310.55|23432.97|23312.97|23434.4|23314.4|23430.55|23310.55|10
1635030200000|2021-10-23 23:03:20|23433.03|23313.03|23433.53|23313.53|23433.53|23313.53|23432.4|23312.4|10
1635030210000|2021-10-23 23:03:30|23433.56|23313.56|23431.32|23311.32|23433.56|23313.56|23431.32|23311.32|10
1635030220000|2021-10-23 23:03:40|23431.24|23311.24|23431.94|23311.94|23433.05|23313.05|23431.24|23311.24|10
1635030230000|2021-10-23 23:03:50|23431.71|23311.71|23430.25|23310.25|23431.71|23311.71|23430.03|23310.03|10
1635030240000|2021-10-23 23:04:00|23430.15|23310.15|23428.24|23308.24|23430.15|23310.15|23428.06|23308.06|10
1635030250000|2021-10-23 23:04:10|23426.52|23306.52|23414.58|23294.58|23426.52|23306.52|23414.4|23294.4|10
1635030260000|2021-10-23 23:04:20|23412.59|23292.59|23410.7|23290.7|23412.73|23292.73|23410.64|23290.64|9
1635030270000|2021-10-23 23:04:30|23409.92|23289.92|23408.3|23288.3|23410.28|23290.28|23408.3|23288.3|10
1635030280000|2021-10-23 23:04:40|23407.37|23287.37|23402.61|23282.61|23407.37|23287.37|23402.45|23282.45|10
1635030290000|2021-10-23 23:04:50|23401.97|23281.97|23402.02|23282.02|23402.02|23282.02|23400.94|23280.94|10
1635030300000|2021-10-23 23:05:00|23401.19|23281.19|23400.2|23280.2|23401.69|23281.69|23400.2|23280.2|10
1635030310000|2021-10-23 23:05:10|23400.12|23280.12|23403.29|23283.29|23403.29|23283.29|23400.12|23280.12|9
1635030320000|2021-10-23 23:05:20|23403.34|23283.34|23404.26|23284.26|23404.26|23284.26|23402.64|23282.64|10
1635030330000|2021-10-23 23:05:30|23406.43|23286.43|23413.28|23293.28|23413.28|23293.28|23406.43|23286.43|10
1635030340000|2021-10-23 23:05:40|23412.54|23292.54|23413.45|23293.45|23413.92|23293.92|23412.54|23292.54|10
1635030350000|2021-10-23 23:05:50|23412.73|23292.73|23414.49|23294.49|23415.54|23295.54|23412.73|23292.73|10
1635030360000|2021-10-23 23:06:00|23414.51|23294.51|23420.89|23300.89|23420.89|23300.89|23414.51|23294.51|10
1635030370000|2021-10-23 23:06:10|23421.95|23301.95|23422.25|23302.25|23423.52|23303.52|23421.95|23301.95|10
1635030380000|2021-10-23 23:06:20|23422.2|23302.2|23423.19|23303.19|23423.82|23303.82|23421.59|23301.59|10
1635030390000|2021-10-23 23:06:30|23422.07|23302.07|23420.16|23300.16|23422.07|23302.07|23419.85|23299.85|10
1635030400000|2021-10-23 23:06:40|23419.05|23299.05|23418.8|23298.8|23419.29|23299.29|23417.93|23297.93|10
1635030410000|2021-10-23 23:06:50|23418.27|23298.27|23416.71|23296.71|23418.27|23298.27|23416.61|23296.61|10
1635030420000|2021-10-23 23:07:00|23416.43|23296.43|23415.11|23295.11|23416.43|23296.43|23414.5|23294.5|10
1635030430000|2021-10-23 23:07:10|23414.87|23294.87|23415.16|23295.16|23416.83|23296.83|23414.87|23294.87|10
1635030440000|2021-10-23 23:07:20|23415.39|23295.39|23414.37|23294.37|23415.76|23295.76|23414.37|23294.37|10
1635030450000|2021-10-23 23:07:30|23414.56|23294.56|23418.52|23298.52|23418.52|23298.52|23414.56|23294.56|9
1635030460000|2021-10-23 23:07:40|23418.38|23298.38|23420.23|23300.23|23420.41|23300.41|23418.38|23298.38|8
1635030470000|2021-10-23 23:07:50|23420.13|23300.13|23419.76|23299.76|23420.36|23300.36|23419.62|23299.62|8
1635030480000|2021-10-23 23:08:00|23419.83|23299.83|23419.44|23299.44|23419.83|23299.83|23418.7|23298.7|9
1635030490000|2021-10-23 23:08:10|23419.72|23299.72|23420.44|23300.44|23420.45|23300.45|23419.02|23299.02|10
1635030500000|2021-10-23 23:08:20|23420.41|23300.41|23417.72|23297.72|23420.41|23300.41|23417.2|23297.2|10
1635030510000|2021-10-23 23:08:30|23417.69|23297.69|23415.93|23295.93|23417.69|23297.69|23415.78|23295.78|9
1635030520000|2021-10-23 23:08:40|23416.09|23296.09|23414.5|23294.5|23416.72|23296.72|23414.41|23294.41|9
1635030530000|2021-10-23 23:08:50|23414.92|23294.92|23414.31|23294.31|23415.29|23295.29|23413.78|23293.78|9
1635030540000|2021-10-23 23:09:00|23414.36|23294.36|23412.86|23292.86|23414.36|23294.36|23412.86|23292.86|10
1635030550000|2021-10-23 23:09:10|23412.69|23292.69|23413.83|23293.83|23413.83|23293.83|23412.53|23292.53|10
1635030560000|2021-10-23 23:09:20|23414.66|23294.66|23415.68|23295.68|23415.68|23295.68|23414.44|23294.44|10
1635030570000|2021-10-23 23:09:30|23415.88|23295.88|23414.73|23294.73|23415.88|23295.88|23412.65|23292.65|10
1635030580000|2021-10-23 23:09:40|23419.28|23299.28|23436.26|23316.26|23436.26|23316.26|23419.28|23299.28|10
1635030590000|2021-10-23 23:09:50|23436.68|23316.68|23440.81|23320.81|23440.81|23320.81|23436.64|23316.64|10
1635030600000|2021-10-23 23:10:00|23440.08|23320.08|23450.93|23330.93|23450.93|23330.93|23440.08|23320.08|10
1635030610000|2021-10-23 23:10:10|23451.01|23331.01|23454.77|23334.77|23454.77|23334.77|23451.01|23331.01|10
1635030620000|2021-10-23 23:10:20|23454.45|23334.45|23457.66|23337.66|23457.72|23337.72|23453.46|23333.46|10
1635030630000|2021-10-23 23:10:30|23458.28|23338.28|23456.95|23336.95|23458.82|23338.82|23456|23336|10
1635030640000|2021-10-23 23:10:40|23456.67|23336.67|23457.14|23337.14|23458.43|23338.43|23456.67|23336.67|10
1635030650000|2021-10-23 23:10:50|23457.51|23337.51|23457.61|23337.61|23459.93|23339.93|23456.53|23336.53|10
1635030660000|2021-10-23 23:11:00|23457.59|23337.59|23460.95|23340.95|23461.6|23341.6|23457.59|23337.59|10
1635030670000|2021-10-23 23:11:10|23462.51|23342.51|23465.54|23345.54|23465.54|23345.54|23462.51|23342.51|10
1635030680000|2021-10-23 23:11:20|23466.37|23346.37|23468.09|23348.09|23468.35|23348.35|23466.37|23346.37|10
1635030690000|2021-10-23 23:11:30|23468.23|23348.23|23462.66|23342.66|23468.23|23348.23|23462.12|23342.12|10
1635030700000|2021-10-23 23:11:40|23463|23343|23465.08|23345.08|23465.11|23345.11|23462.4|23342.4|10
1635030710000|2021-10-23 23:11:50|23465.17|23345.17|23466.58|23346.58|23466.58|23346.58|23464.4|23344.4|10
1635030720000|2021-10-23 23:12:00|23467.65|23347.65|23481.53|23361.53|23483.42|23363.42|23467.65|23347.65|10
1635030730000|2021-10-23 23:12:10|23481.1|23361.1|23484.89|23364.89|23485.88|23365.88|23481.01|23361.01|10
1635030740000|2021-10-23 23:12:20|23484.09|23364.09|23484.5|23364.5|23484.5|23364.5|23481.39|23361.39|10
1635030750000|2021-10-23 23:12:30|23484.56|23364.56|23488.77|23368.77|23488.77|23368.77|23484.56|23364.56|10
1635030760000|2021-10-23 23:12:40|23488.17|23368.17|23477.06|23357.06|23488.5|23368.5|23477.06|23357.06|10
1635030770000|2021-10-23 23:12:50|23475.99|23355.99|23467.32|23347.32|23475.99|23355.99|23467.32|23347.32|10
1635030780000|2021-10-23 23:13:00|23466.9|23346.9|23462.88|23342.88|23466.9|23346.9|23462.87|23342.87|10
1635030790000|2021-10-23 23:13:10|23462.92|23342.92|23464.2|23344.2|23464.62|23344.62|23462.17|23342.17|10
1635030800000|2021-10-23 23:13:20|23464.36|23344.36|23470.19|23350.19|23470.19|23350.19|23464.36|23344.36|10
1635030810000|2021-10-23 23:13:30|23468.93|23348.93|23465.88|23345.88|23468.93|23348.93|23465.61|23345.61|10
1635030820000|2021-10-23 23:13:40|23465.98|23345.98|23465.59|23345.59|23465.98|23345.98|23464.37|23344.37|10
1635030830000|2021-10-23 23:13:50|23465.73|23345.73|23462.23|23342.23|23465.73|23345.73|23462.01|23342.01|10
1635030840000|2021-10-23 23:14:00|23462.35|23342.35|23461.61|23341.61|23462.85|23342.85|23461.5|23341.5|10
1635030850000|2021-10-23 23:14:10|23461.66|23341.66|23463.63|23343.63|23463.63|23343.63|23461.16|23341.16|9
1635030860000|2021-10-23 23:14:20|23465.19|23345.19|23469.27|23349.27|23469.27|23349.27|23464.34|23344.34|10
1635030870000|2021-10-23 23:14:30|23468.95|23348.95|23470.95|23350.95|23470.95|23350.95|23468.95|23348.95|10
1635030880000|2021-10-23 23:14:40|23472.26|23352.26|23477.82|23357.82|23477.82|23357.82|23472.26|23352.26|10
1635030890000|2021-10-23 23:14:50|23477.79|23357.79|23480.58|23360.58|23481.62|23361.62|23477.79|23357.79|10
1635030900000|2021-10-23 23:15:00|23480.24|23360.24|23483.44|23363.44|23484.61|23364.61|23479.98|23359.98|10
1635030910000|2021-10-23 23:15:10|23483.53|23363.53|23487.97|23367.97|23487.97|23367.97|23483.49|23363.49|10
1635030920000|2021-10-23 23:15:20|23487.3|23367.3|23486.47|23366.47|23488.16|23368.16|23485.76|23365.76|10
1635030930000|2021-10-23 23:15:30|23486.24|23366.24|23487.83|23367.83|23487.98|23367.98|23486.22|23366.22|10
1635030940000|2021-10-23 23:15:40|23487.92|23367.92|23487.73|23367.73|23487.92|23367.92|23487.25|23367.25|10
1635030950000|2021-10-23 23:15:50|23487.76|23367.76|23490.15|23370.15|23490.15|23370.15|23487.76|23367.76|10
1635030960000|2021-10-23 23:16:00|23490.55|23370.55|23491.26|23371.26|23491.77|23371.77|23490.47|23370.47|9
1635030970000|2021-10-23 23:16:10|23491.96|23371.96|23495.36|23375.36|23495.53|23375.53|23491.96|23371.96|10
1635030980000|2021-10-23 23:16:20|23495.49|23375.49|23496.3|23376.3|23496.69|23376.69|23495.34|23375.34|10
1635030990000|2021-10-23 23:16:30|23496.24|23376.24|23497.18|23377.18|23497.18|23377.18|23496.01|23376.01|10
1635031000000|2021-10-23 23:16:40|23497.23|23377.23|23509.76|23389.76|23509.76|23389.76|23497.23|23377.23|10
1635031010000|2021-10-23 23:16:50|23509.62|23389.62|23510.4|23390.4|23511.21|23391.21|23509.43|23389.43|10
1635031020000|2021-10-23 23:17:00|23510.46|23390.46|23509.51|23389.51|23510.5|23390.5|23509.51|23389.51|10
1635031030000|2021-10-23 23:17:10|23510.68|23390.68|23510.18|23390.18|23511.28|23391.28|23510.18|23390.18|10
1635031040000|2021-10-23 23:17:20|23510.35|23390.35|23515.33|23395.33|23515.72|23395.72|23510.35|23390.35|10
1635031050000|2021-10-23 23:17:30|23515.37|23395.37|23519.59|23399.59|23519.59|23399.59|23515.37|23395.37|8
1635031060000|2021-10-23 23:17:40|23521.09|23401.09|23521.07|23401.07|23521.42|23401.42|23520.68|23400.68|10
1635031070000|2021-10-23 23:17:50|23520.37|23400.37|23519.43|23399.43|23520.77|23400.77|23519.43|23399.43|10
1635031080000|2021-10-23 23:18:00|23519.59|23399.59|23516.42|23396.42|23520.25|23400.25|23516.42|23396.42|10
1635031090000|2021-10-23 23:18:10|23516.01|23396.01|23516.76|23396.76|23517.37|23397.37|23515.09|23395.09|10
1635031100000|2021-10-23 23:18:20|23516.99|23396.99|23519.49|23399.49|23520.23|23400.23|23516.99|23396.99|10
1635031110000|2021-10-23 23:18:30|23518.96|23398.96|23520.79|23400.79|23521.37|23401.37|23518.96|23398.96|10
1635031120000|2021-10-23 23:18:40|23519.95|23399.95|23521.46|23401.46|23521.46|23401.46|23519.95|23399.95|10
1635031130000|2021-10-23 23:18:50|23521.44|23401.44|23519.7|23399.7|23521.44|23401.44|23519.35|23399.35|10
1635031140000|2021-10-23 23:19:00|23519.48|23399.48|23517.89|23397.89|23519.48|23399.48|23517.89|23397.89|8
1635031150000|2021-10-23 23:19:10|23516.84|23396.84|23507.64|23387.64|23516.84|23396.84|23506.2|23386.2|10
1635031160000|2021-10-23 23:19:20|23506.87|23386.87|23507.26|23387.26|23507.48|23387.48|23505.21|23385.21|10
1635031170000|2021-10-23 23:19:30|23506.91|23386.91|23510.51|23390.51|23510.73|23390.73|23505.26|23385.26|10
1635031180000|2021-10-23 23:19:40|23511.01|23391.01|23508.03|23388.03|23511.01|23391.01|23508.03|23388.03|10
1635031190000|2021-10-23 23:19:50|23507.59|23387.59|23506.67|23386.67|23508.47|23388.47|23505.54|23385.54|10
1635031200000|2021-10-23 23:20:00|23507.98|23387.98|23518.9|23398.9|23518.9|23398.9|23507.98|23387.98|10
1635031210000|2021-10-23 23:20:10|23519.57|23399.57|23523.53|23403.53|23523.53|23403.53|23519.06|23399.06|10
1635031220000|2021-10-23 23:20:20|23523.46|23403.46|23525.15|23405.15|23525.15|23405.15|23523.45|23403.45|10
1635031230000|2021-10-23 23:20:30|23524.76|23404.76|23525.48|23405.48|23526.18|23406.18|23524.76|23404.76|10
1635031240000|2021-10-23 23:20:40|23525.51|23405.51|23526.1|23406.1|23526.12|23406.12|23525.18|23405.18|10
1635031250000|2021-10-23 23:20:50|23526.06|23406.06|23520.29|23400.29|23526.06|23406.06|23520.29|23400.29|10
1635031260000|2021-10-23 23:21:00|23519.41|23399.41|23518.96|23398.96|23519.41|23399.41|23517.27|23397.27|10
1635031270000|2021-10-23 23:21:10|23520.08|23400.08|23522.36|23402.36|23522.36|23402.36|23520.08|23400.08|10
1635031280000|2021-10-23 23:21:20|23522.4|23402.4|23524.13|23404.13|23524.15|23404.15|23522.4|23402.4|10
1635031290000|2021-10-23 23:21:30|23524.1|23404.1|23525.02|23405.02|23525.02|23405.02|23523.55|23403.55|10
1635031300000|2021-10-23 23:21:40|23524.11|23404.11|23521.61|23401.61|23524.62|23404.62|23521.57|23401.57|10
1635031310000|2021-10-23 23:21:50|23521.89|23401.89|23521.04|23401.04|23521.95|23401.95|23520.06|23400.06|10
1635031320000|2021-10-23 23:22:00|23521.21|23401.21|23524.83|23404.83|23524.83|23404.83|23521.21|23401.21|8
1635031330000|2021-10-23 23:22:10|23525.2|23405.2|23527.24|23407.24|23527.27|23407.27|23524.97|23404.97|10
1635031340000|2021-10-23 23:22:20|23528.15|23408.15|23530.7|23410.7|23530.78|23410.78|23528.15|23408.15|10
1635031350000|2021-10-23 23:22:30|23530.55|23410.55|23531.65|23411.65|23531.65|23411.65|23530.18|23410.18|10
1635031360000|2021-10-23 23:22:40|23531.83|23411.83|23532.39|23412.39|23533.62|23413.62|23531.25|23411.25|10
1635031370000|2021-10-23 23:22:50|23532.42|23412.42|23534.38|23414.38|23534.53|23414.53|23531.97|23411.97|10
1635031380000|2021-10-23 23:23:00|23534.03|23414.03|23533.48|23413.48|23534.08|23414.08|23533.44|23413.44|10
1635031390000|2021-10-23 23:23:10|23532.97|23412.97|23532.81|23412.81|23533.38|23413.38|23532.59|23412.59|10
1635031400000|2021-10-23 23:23:20|23533.93|23413.93|23538.43|23418.43|23538.43|23418.43|23533.93|23413.93|10
1635031410000|2021-10-23 23:23:30|23540.32|23420.32|23548.87|23428.87|23548.96|23428.96|23540.32|23420.32|10
1635031420000|2021-10-23 23:23:40|23549.55|23429.55|23550.92|23430.92|23553.81|23433.81|23549.55|23429.55|10
1635031430000|2021-10-23 23:23:50|23551.01|23431.01|23553.25|23433.25|23553.25|23433.25|23550.51|23430.51|10
1635031440000|2021-10-23 23:24:00|23553.78|23433.78|23556.7|23436.7|23556.7|23436.7|23553.58|23433.58|10
1635031450000|2021-10-23 23:24:10|23556.2|23436.2|23561.26|23441.26|23561.26|23441.26|23554.82|23434.82|10
1635031460000|2021-10-23 23:24:20|23561.5|23441.5|23563.29|23443.29|23563.29|23443.29|23561.5|23441.5|10
1635031470000|2021-10-23 23:24:30|23563.43|23443.43|23564.63|23444.63|23564.71|23444.71|23563.43|23443.43|10
1635031480000|2021-10-23 23:24:40|23565|23445|23563.84|23443.84|23565|23445|23563.55|23443.55|10
1635031490000|2021-10-23 23:24:50|23563.63|23443.63|23561.41|23441.41|23563.63|23443.63|23561.41|23441.41|10
1635031500000|2021-10-23 23:25:00|23562.03|23442.03|23557.36|23437.36|23562.03|23442.03|23557.27|23437.27|10
1635031510000|2021-10-23 23:25:10|23556.66|23436.66|23554.17|23434.17|23556.66|23436.66|23554.03|23434.03|10
1635031520000|2021-10-23 23:25:20|23553.94|23433.94|23552.47|23432.47|23553.94|23433.94|23550.77|23430.77|10
1635031530000|2021-10-23 23:25:30|23557.33|23437.33|23560.77|23440.77|23562.4|23442.4|23555.23|23435.23|10
1635031540000|2021-10-23 23:25:40|23560.18|23440.18|23561.36|23441.36|23561.36|23441.36|23559.53|23439.53|10
1635031550000|2021-10-23 23:25:50|23561.15|23441.15|23558.62|23438.62|23561.88|23441.88|23558.62|23438.62|10
1635031560000|2021-10-23 23:26:00|23557.18|23437.18|23556.34|23436.34|23558.92|23438.92|23555.42|23435.42|10
1635031570000|2021-10-23 23:26:10|23555.75|23435.75|23550.45|23430.45|23555.75|23435.75|23550.45|23430.45|10
1635031580000|2021-10-23 23:26:20|23549.95|23429.95|23546.97|23426.97|23549.95|23429.95|23545.73|23425.73|10
1635031590000|2021-10-23 23:26:30|23546.66|23426.66|23547.97|23427.97|23547.97|23427.97|23546.66|23426.66|10
1635031600000|2021-10-23 23:26:40|23547.75|23427.75|23548.66|23428.66|23548.66|23428.66|23547.75|23427.75|10
1635031610000|2021-10-23 23:26:50|23548.56|23428.56|23554.48|23434.48|23554.48|23434.48|23548.56|23428.56|10
1635031620000|2021-10-23 23:27:00|23555.43|23435.43|23559.32|23439.32|23559.32|23439.32|23555.43|23435.43|10
1635031630000|2021-10-23 23:27:10|23559.41|23439.41|23564.87|23444.87|23564.87|23444.87|23559.41|23439.41|10
1635031640000|2021-10-23 23:27:20|23564.62|23444.62|23570.28|23450.28|23570.28|23450.28|23564.07|23444.07|10
1635031650000|2021-10-23 23:27:30|23570.45|23450.45|23572.74|23452.74|23573.72|23453.72|23570.45|23450.45|10
1635031660000|2021-10-23 23:27:40|23574|23454|23576.05|23456.05|23576.06|23456.06|23574|23454|10
1635031670000|2021-10-23 23:27:50|23576.46|23456.46|23573.65|23453.65|23577|23457|23573.65|23453.65|10
1635031680000|2021-10-23 23:28:00|23575.3|23455.3|23573.9|23453.9|23575.3|23455.3|23573.47|23453.47|10
1635031690000|2021-10-23 23:28:10|23572.76|23452.76|23572.08|23452.08|23573.2|23453.2|23571.87|23451.87|10
1635031700000|2021-10-23 23:28:20|23571.71|23451.71|23570.93|23450.93|23571.71|23451.71|23569.57|23449.57|10
1635031710000|2021-10-23 23:28:30|23570.98|23450.98|23573.75|23453.75|23573.75|23453.75|23570.95|23450.95|10
1635031720000|2021-10-23 23:28:40|23572.85|23452.85|23574.01|23454.01|23574.08|23454.08|23572.85|23452.85|10
1635031730000|2021-10-23 23:28:50|23574.05|23454.05|23573.11|23453.11|23574.05|23454.05|23572.71|23452.71|9
1635031740000|2021-10-23 23:29:00|23572.87|23452.87|23573.8|23453.8|23573.8|23453.8|23572.04|23452.04|9
1635031750000|2021-10-23 23:29:10|23574.12|23454.12|23575.91|23455.91|23575.91|23455.91|23574.12|23454.12|10
1635031760000|2021-10-23 23:29:20|23575.77|23455.77|23576.01|23456.01|23576.6|23456.6|23575.37|23455.37|10
1635031770000|2021-10-23 23:29:30|23575.87|23455.87|23577.65|23457.65|23577.65|23457.65|23574.74|23454.74|10
1635031780000|2021-10-23 23:29:40|23578.44|23458.44|23587.33|23467.33|23587.33|23467.33|23578.44|23458.44|10
1635031790000|2021-10-23 23:29:50|23586.81|23466.81|23591.77|23471.77|23591.77|23471.77|23586.36|23466.36|10
1635031800000|2021-10-23 23:30:00|23592.02|23472.02|23591.27|23471.27|23593.1|23473.1|23590.74|23470.74|10
1635031810000|2021-10-23 23:30:10|23590.51|23470.51|23582.33|23462.33|23590.51|23470.51|23582.33|23462.33|10
1635031820000|2021-10-23 23:30:20|23582.3|23462.3|23575.9|23455.9|23582.3|23462.3|23575.9|23455.9|10
1635031830000|2021-10-23 23:30:30|23574.98|23454.98|23574.63|23454.63|23575.14|23455.14|23573.67|23453.67|10
1635031840000|2021-10-23 23:30:40|23575.43|23455.43|23578.33|23458.33|23578.33|23458.33|23575.43|23455.43|10
1635031850000|2021-10-23 23:30:50|23578.44|23458.44|23582.19|23462.19|23582.44|23462.44|23578.44|23458.44|10
1635031860000|2021-10-23 23:31:00|23581.54|23461.54|23580.52|23460.52|23581.54|23461.54|23579.54|23459.54|10
1635031870000|2021-10-23 23:31:10|23580.77|23460.77|23578.9|23458.9|23580.77|23460.77|23578.13|23458.13|9
1635031880000|2021-10-23 23:31:20|23579.7|23459.7|23578.31|23458.31|23581.59|23461.59|23578.02|23458.02|10
1635031890000|2021-10-23 23:31:30|23578.25|23458.25|23579.28|23459.28|23579.28|23459.28|23577.42|23457.42|10
1635031900000|2021-10-23 23:31:40|23579.49|23459.49|23572.6|23452.6|23579.49|23459.49|23572.6|23452.6|9
1635031910000|2021-10-23 23:31:50|23572.84|23452.84|23568.67|23448.67|23572.84|23452.84|23568.67|23448.67|10
1635031920000|2021-10-23 23:32:00|23568.18|23448.18|23565.1|23445.1|23568.71|23448.71|23565.1|23445.1|10
1635031930000|2021-10-23 23:32:10|23563.77|23443.77|23565.08|23445.08|23565.59|23445.59|23563.77|23443.77|10
1635031940000|2021-10-23 23:32:20|23565|23445|23564.99|23444.99|23565|23445|23563.86|23443.86|10
1635031950000|2021-10-23 23:32:30|23564.66|23444.66|23566.25|23446.25|23566.25|23446.25|23564.05|23444.05|9
1635031960000|2021-10-23 23:32:40|23566.29|23446.29|23565.88|23445.88|23566.85|23446.85|23565.73|23445.73|10
1635031970000|2021-10-23 23:32:50|23566.76|23446.76|23571.02|23451.02|23571.18|23451.18|23566.76|23446.76|10
1635031980000|2021-10-23 23:33:00|23571.68|23451.68|23570.86|23450.86|23571.68|23451.68|23569.74|23449.74|9
1635031990000|2021-10-23 23:33:10|23570.44|23450.44|23571.69|23451.69|23571.69|23451.69|23570.44|23450.44|9
1635032000000|2021-10-23 23:33:20|23572.64|23452.64|23578.88|23458.88|23579.15|23459.15|23572.64|23452.64|10
1635032010000|2021-10-23 23:33:30|23579.01|23459.01|23577.68|23457.68|23579.26|23459.26|23577.68|23457.68|10
1635032020000|2021-10-23 23:33:40|23577.26|23457.26|23574.27|23454.27|23577.26|23457.26|23573.97|23453.97|10
1635032030000|2021-10-23 23:33:50|23574.12|23454.12|23567.48|23447.48|23576.13|23456.13|23567.48|23447.48|10
1635032040000|2021-10-23 23:34:00|23567.41|23447.41|23566.57|23446.57|23567.61|23447.61|23566.46|23446.46|10
1635032050000|2021-10-23 23:34:10|23566.64|23446.64|23564.94|23444.94|23566.64|23446.64|23564.63|23444.63|9
1635032060000|2021-10-23 23:34:20|23565.15|23445.15|23561.94|23441.94|23566.42|23446.42|23561.94|23441.94|9
1635032070000|2021-10-23 23:34:30|23561.64|23441.64|23559.34|23439.34|23562|23442|23559.34|23439.34|10
1635032080000|2021-10-23 23:34:40|23558.89|23438.89|23558.57|23438.57|23559.79|23439.79|23558.02|23438.02|10
1635032090000|2021-10-23 23:34:50|23558.43|23438.43|23556.37|23436.37|23558.45|23438.45|23556.37|23436.37|9
1635032100000|2021-10-23 23:35:00|23556.41|23436.41|23553.68|23433.68|23556.41|23436.41|23553.67|23433.67|10
1635032110000|2021-10-23 23:35:10|23553.98|23433.98|23551.41|23431.41|23553.98|23433.98|23551.41|23431.41|9
1635032120000|2021-10-23 23:35:20|23551.24|23431.24|23550.13|23430.13|23551.24|23431.24|23549.54|23429.54|10
1635032130000|2021-10-23 23:35:30|23549.9|23429.9|23549.14|23429.14|23550.01|23430.01|23548.67|23428.67|10
1635032140000|2021-10-23 23:35:40|23547.8|23427.8|23546.13|23426.13|23548.18|23428.18|23544.84|23424.84|10
1635032150000|2021-10-23 23:35:50|23546.38|23426.38|23545.74|23425.74|23546.38|23426.38|23545.66|23425.66|10
1635032160000|2021-10-23 23:36:00|23545.72|23425.72|23544.3|23424.3|23545.72|23425.72|23544.23|23424.23|10
1635032170000|2021-10-23 23:36:10|23544.2|23424.2|23546.78|23426.78|23546.88|23426.88|23544.03|23424.03|10
1635032180000|2021-10-23 23:36:20|23546.21|23426.21|23543.6|23423.6|23546.21|23426.21|23543.6|23423.6|10
1635032190000|2021-10-23 23:36:30|23543.46|23423.46|23541.45|23421.45|23543.46|23423.46|23541.43|23421.43|9
1635032200000|2021-10-23 23:36:40|23541.57|23421.57|23541.12|23421.12|23541.57|23421.57|23539.53|23419.53|9
1635032210000|2021-10-23 23:36:50|23540.76|23420.76|23538.85|23418.85|23540.76|23420.76|23538.32|23418.32|10
1635032220000|2021-10-23 23:37:00|23539.06|23419.06|23538.08|23418.08|23539.06|23419.06|23538.08|23418.08|10
1635032230000|2021-10-23 23:37:10|23537.76|23417.76|23540.84|23420.84|23540.84|23420.84|23537.76|23417.76|10
1635032240000|2021-10-23 23:37:20|23540.91|23420.91|23539.14|23419.14|23541.13|23421.13|23539.14|23419.14|10
1635032250000|2021-10-23 23:37:30|23539.34|23419.34|23540.7|23420.7|23540.95|23420.95|23538.87|23418.87|9
1635032260000|2021-10-23 23:37:40|23540.92|23420.92|23540.73|23420.73|23541.1|23421.1|23540.3|23420.3|10
1635032270000|2021-10-23 23:37:50|23540.57|23420.57|23539.25|23419.25|23540.75|23420.75|23538.68|23418.68|10
1635032280000|2021-10-23 23:38:00|23539.61|23419.61|23539.32|23419.32|23539.88|23419.88|23538.64|23418.64|10
1635032290000|2021-10-23 23:38:10|23538.65|23418.65|23537.32|23417.32|23538.74|23418.74|23537.23|23417.23|10
1635032300000|2021-10-23 23:38:20|23537.41|23417.41|23536.87|23416.87|23537.41|23417.41|23536.55|23416.55|10
1635032310000|2021-10-23 23:38:30|23536.8|23416.8|23535.86|23415.86|23536.99|23416.99|23535.86|23415.86|10
1635032320000|2021-10-23 23:38:40|23535.25|23415.25|23532.59|23412.59|23535.25|23415.25|23532.07|23412.07|10
1635032330000|2021-10-23 23:38:50|23532.49|23412.49|23533.24|23413.24|23533.57|23413.57|23532.49|23412.49|10
1635032340000|2021-10-23 23:39:00|23533.22|23413.22|23533.71|23413.71|23533.99|23413.99|23533.22|23413.22|10
1635032350000|2021-10-23 23:39:10|23534.55|23414.55|23534.9|23414.9|23534.9|23414.9|23534.32|23414.32|9
1635032360000|2021-10-23 23:39:20|23534.68|23414.68|23539.46|23419.46|23539.46|23419.46|23533.87|23413.87|10
1635032370000|2021-10-23 23:39:30|23540.19|23420.19|23542.2|23422.2|23542.44|23422.44|23540.17|23420.17|10
1635032380000|2021-10-23 23:39:40|23541.6|23421.6|23542.23|23422.23|23542.51|23422.51|23541.44|23421.44|10
1635032390000|2021-10-23 23:39:50|23542.27|23422.27|23541.42|23421.42|23542.4|23422.4|23541.42|23421.42|10
1635032400000|2021-10-23 23:40:00|23540.09|23420.09|23540.25|23420.25|23540.25|23420.25|23539.54|23419.54|9
1635032410000|2021-10-23 23:40:10|23540.05|23420.05|23537.09|23417.09|23540.05|23420.05|23537.09|23417.09|9
1635032420000|2021-10-23 23:40:20|23535.4|23415.4|23532.23|23412.23|23535.87|23415.87|23531.99|23411.99|10
1635032430000|2021-10-23 23:40:30|23532.05|23412.05|23533.16|23413.16|23533.79|23413.79|23532.05|23412.05|8
1635032440000|2021-10-23 23:40:40|23532.76|23412.76|23535.13|23415.13|23535.13|23415.13|23532.76|23412.76|10
1635032450000|2021-10-23 23:40:50|23535.23|23415.23|23533.89|23413.89|23535.48|23415.48|23533.89|23413.89|10
1635032460000|2021-10-23 23:41:00|23534.55|23414.55|23537|23417|23537.18|23417.18|23534.52|23414.52|9
1635032470000|2021-10-23 23:41:10|23537.02|23417.02|23536.42|23416.42|23537.54|23417.54|23536.42|23416.42|10
1635032480000|2021-10-23 23:41:20|23536.44|23416.44|23536.82|23416.82|23537.2|23417.2|23536.44|23416.44|9
1635032490000|2021-10-23 23:41:30|23536.84|23416.84|23537.08|23417.08|23537.08|23417.08|23536.72|23416.72|10
1635032500000|2021-10-23 23:41:40|23538.26|23418.26|23536.31|23416.31|23538.3|23418.3|23535.72|23415.72|10
1635032510000|2021-10-23 23:41:50|23536.68|23416.68|23536.14|23416.14|23537.05|23417.05|23536.14|23416.14|10
1635032520000|2021-10-23 23:42:00|23536.69|23416.69|23536.6|23416.6|23537.07|23417.07|23536.57|23416.57|10
1635032530000|2021-10-23 23:42:10|23537.73|23417.73|23534.95|23414.95|23537.73|23417.73|23534.95|23414.95|10
1635032540000|2021-10-23 23:42:20|23535.14|23415.14|23533.06|23413.06|23535.14|23415.14|23533.06|23413.06|10
1635032550000|2021-10-23 23:42:30|23533|23413|23532.56|23412.56|23533|23413|23531.8|23411.8|10
1635032560000|2021-10-23 23:42:40|23532.57|23412.57|23530.73|23410.73|23532.57|23412.57|23530.73|23410.73|10
1635032570000|2021-10-23 23:42:50|23530.26|23410.26|23531.63|23411.63|23531.63|23411.63|23529.83|23409.83|9
1635032580000|2021-10-23 23:43:00|23531.77|23411.77|23531.85|23411.85|23532.33|23412.33|23531.49|23411.49|10
1635032590000|2021-10-23 23:43:10|23531.83|23411.83|23530.61|23410.61|23532.65|23412.65|23530.61|23410.61|9
1635032600000|2021-10-23 23:43:20|23532.52|23412.52|23532.78|23412.78|23533.05|23413.05|23532.52|23412.52|10
1635032610000|2021-10-23 23:43:30|23532.82|23412.82|23534.63|23414.63|23534.75|23414.75|23532.82|23412.82|10
1635032620000|2021-10-23 23:43:40|23536.67|23416.67|23535.81|23415.81|23537.62|23417.62|23535.56|23415.56|10
1635032630000|2021-10-23 23:43:50|23535.05|23415.05|23536.13|23416.13|23536.13|23416.13|23535.05|23415.05|10
1635032640000|2021-10-23 23:44:00|23537.46|23417.46|23539.11|23419.11|23539.11|23419.11|23536.87|23416.87|9
1635032650000|2021-10-23 23:44:10|23539.72|23419.72|23540|23420|23540.2|23420.2|23539.7|23419.7|8
1635032660000|2021-10-23 23:44:20|23539.02|23419.02|23540.38|23420.38|23540.38|23420.38|23539.02|23419.02|10
1635032670000|2021-10-23 23:44:30|23540.54|23420.54|23537.41|23417.41|23541.3|23421.3|23537.41|23417.41|9
1635032680000|2021-10-23 23:44:40|23537.14|23417.14|23537.41|23417.41|23537.41|23417.41|23535.63|23415.63|10
1635032690000|2021-10-23 23:44:50|23536.78|23416.78|23532.49|23412.49|23536.78|23416.78|23532.49|23412.49|10
1635032700000|2021-10-23 23:45:00|23532.58|23412.58|23535.72|23415.72|23536.11|23416.11|23532.58|23412.58|10
1635032710000|2021-10-23 23:45:10|23536.29|23416.29|23539.99|23419.99|23540|23420|23534.67|23414.67|10
1635032720000|2021-10-23 23:45:20|23539.82|23419.82|23536.64|23416.64|23540.16|23420.16|23536.64|23416.64|10
1635032730000|2021-10-23 23:45:30|23536.6|23416.6|23537.37|23417.37|23538.23|23418.23|23536.6|23416.6|10
1635032740000|2021-10-23 23:45:40|23537.88|23417.88|23542.1|23422.1|23542.1|23422.1|23537.88|23417.88|10
1635032750000|2021-10-23 23:45:50|23542.4|23422.4|23545.11|23425.11|23545.11|23425.11|23542.4|23422.4|10
1635032760000|2021-10-23 23:46:00|23545.73|23425.73|23552.13|23432.13|23552.13|23432.13|23545.73|23425.73|9
1635032770000|2021-10-23 23:46:10|23552.09|23432.09|23552.36|23432.36|23552.36|23432.36|23550.95|23430.95|8
1635032780000|2021-10-23 23:46:20|23552.2|23432.2|23551.95|23431.95|23552.42|23432.42|23551.87|23431.87|8
1635032790000|2021-10-23 23:46:30|23551.99|23431.99|23552.31|23432.31|23552.68|23432.68|23550.87|23430.87|10
1635032800000|2021-10-23 23:46:40|23552.52|23432.52|23552.94|23432.94|23552.97|23432.97|23550.89|23430.89|10
1635032810000|2021-10-23 23:46:50|23552.96|23432.96|23550.76|23430.76|23552.96|23432.96|23550.58|23430.58|9
1635032820000|2021-10-23 23:47:00|23550.51|23430.51|23550.38|23430.38|23550.66|23430.66|23549.92|23429.92|9
1635032830000|2021-10-23 23:47:10|23551.04|23431.04|23553.03|23433.03|23553.05|23433.05|23550.83|23430.83|10
1635032840000|2021-10-23 23:47:20|23552.08|23432.08|23553.15|23433.15|23553.3|23433.3|23551.36|23431.36|10
1635032850000|2021-10-23 23:47:30|23553.3|23433.3|23556.04|23436.04|23556.04|23436.04|23553.15|23433.15|10
1635032860000|2021-10-23 23:47:40|23555.83|23435.83|23557.19|23437.19|23557.19|23437.19|23555.02|23435.02|9
1635032870000|2021-10-23 23:47:50|23560.58|23440.58|23562.32|23442.32|23562.32|23442.32|23560.58|23440.58|10
1635032880000|2021-10-23 23:48:00|23562.84|23442.84|23564.05|23444.05|23564.05|23444.05|23562.84|23442.84|10
1635032890000|2021-10-23 23:48:10|23565.09|23445.09|23565.84|23445.84|23566.23|23446.23|23564.93|23444.93|10
1635032900000|2021-10-23 23:48:20|23565.88|23445.88|23568.74|23448.74|23568.74|23448.74|23565.59|23445.59|10
1635032910000|2021-10-23 23:48:30|23568.86|23448.86|23569.5|23449.5|23570.47|23450.47|23568.86|23448.86|10
1635032920000|2021-10-23 23:48:40|23569.65|23449.65|23571.46|23451.46|23571.62|23451.62|23569.65|23449.65|9
1635032930000|2021-10-23 23:48:50|23571.21|23451.21|23569.43|23449.43|23571.21|23451.21|23569.27|23449.27|9
1635032940000|2021-10-23 23:49:00|23569.09|23449.09|23567.92|23447.92|23569.27|23449.27|23567.92|23447.92|9
1635032950000|2021-10-23 23:49:10|23567.48|23447.48|23567.86|23447.86|23567.86|23447.86|23567.04|23447.04|10
1635032960000|2021-10-23 23:49:20|23567.74|23447.74|23566.41|23446.41|23568.26|23448.26|23566.41|23446.41|10
1635032970000|2021-10-23 23:49:30|23566.91|23446.91|23562.91|23442.91|23566.91|23446.91|23562.91|23442.91|10
1635032980000|2021-10-23 23:49:40|23562.77|23442.77|23558.29|23438.29|23562.77|23442.77|23558.29|23438.29|10
1635032990000|2021-10-23 23:49:50|23558.37|23438.37|23556.68|23436.68|23558.37|23438.37|23556.67|23436.67|9
1635033000000|2021-10-23 23:50:00|23556.98|23436.98|23559.31|23439.31|23559.31|23439.31|23556.3|23436.3|10
1635033010000|2021-10-23 23:50:10|23559.76|23439.76|23559.82|23439.82|23560.71|23440.71|23559.29|23439.29|10
1635033020000|2021-10-23 23:50:20|23559.53|23439.53|23559.38|23439.38|23559.68|23439.68|23558.93|23438.93|10
1635033030000|2021-10-23 23:50:30|23558.44|23438.44|23558.01|23438.01|23559.06|23439.06|23557.75|23437.75|10
1635033040000|2021-10-23 23:50:40|23557.28|23437.28|23557.44|23437.44|23557.75|23437.75|23557.15|23437.15|10
1635033050000|2021-10-23 23:50:50|23558.42|23438.42|23559.96|23439.96|23559.96|23439.96|23558.12|23438.12|10
1635033060000|2021-10-23 23:51:00|23558.92|23438.92|23559.38|23439.38|23559.79|23439.79|23558.92|23438.92|10
1635033070000|2021-10-23 23:51:10|23559.29|23439.29|23560.57|23440.57|23560.57|23440.57|23559.19|23439.19|9
1635033080000|2021-10-23 23:51:20|23560.36|23440.36|23561.06|23441.06|23561.43|23441.43|23560.32|23440.32|8
1635033090000|2021-10-23 23:51:30|23560.99|23440.99|23560.8|23440.8|23561.48|23441.48|23560.55|23440.55|9
1635033100000|2021-10-23 23:51:40|23561.35|23441.35|23559.89|23439.89|23561.35|23441.35|23559.39|23439.39|9
1635033110000|2021-10-23 23:51:50|23558.95|23438.95|23560.31|23440.31|23560.38|23440.38|23558.92|23438.92|10
1635033120000|2021-10-23 23:52:00|23559.96|23439.96|23562.95|23442.95|23562.95|23442.95|23559.96|23439.96|10
1635033130000|2021-10-23 23:52:10|23563.24|23443.24|23564.17|23444.17|23564.17|23444.17|23563.17|23443.17|9
1635033140000|2021-10-23 23:52:20|23564.03|23444.03|23564.48|23444.48|23565.73|23445.73|23564.03|23444.03|10
1635033150000|2021-10-23 23:52:30|23564.24|23444.24|23561.81|23441.81|23564.24|23444.24|23561.81|23441.81|10
1635033160000|2021-10-23 23:52:40|23561.39|23441.39|23560.59|23440.59|23561.39|23441.39|23560.47|23440.47|9
1635033170000|2021-10-23 23:52:50|23560.53|23440.53|23561.68|23441.68|23561.68|23441.68|23560.31|23440.31|10
1635033180000|2021-10-23 23:53:00|23561.52|23441.52|23563.06|23443.06|23563.06|23443.06|23561.34|23441.34|9
1635033190000|2021-10-23 23:53:10|23563.17|23443.17|23562.71|23442.71|23563.3|23443.3|23562.43|23442.43|9
1635033200000|2021-10-23 23:53:20|23562.59|23442.59|23562.03|23442.03|23562.66|23442.66|23561.51|23441.51|10
1635033210000|2021-10-23 23:53:30|23561.65|23441.65|23561.62|23441.62|23562.09|23442.09|23561.55|23441.55|10
1635033220000|2021-10-23 23:53:40|23561.68|23441.68|23561.09|23441.09|23561.68|23441.68|23560.93|23440.93|9
1635033230000|2021-10-23 23:53:50|23560.91|23440.91|23560.61|23440.61|23560.91|23440.91|23560.04|23440.04|10
1635033240000|2021-10-23 23:54:00|23559.84|23439.84|23559.44|23439.44|23559.96|23439.96|23559.38|23439.38|10
1635033250000|2021-10-23 23:54:10|23559.61|23439.61|23562.99|23442.99|23564.28|23444.28|23559.61|23439.61|10
1635033260000|2021-10-23 23:54:20|23563.43|23443.43|23564.65|23444.65|23564.72|23444.72|23563.43|23443.43|10
1635033270000|2021-10-23 23:54:30|23564.71|23444.71|23564.84|23444.84|23565.77|23445.77|23564.71|23444.71|10
1635033280000|2021-10-23 23:54:40|23566.19|23446.19|23571.83|23451.83|23571.83|23451.83|23566.19|23446.19|10
1635033290000|2021-10-23 23:54:50|23572.02|23452.02|23574.3|23454.3|23574.3|23454.3|23572.02|23452.02|10
1635033300000|2021-10-23 23:55:00|23575.35|23455.35|23578.63|23458.63|23578.63|23458.63|23575.35|23455.35|10
1635033310000|2021-10-23 23:55:10|23578.61|23458.61|23577.65|23457.65|23578.62|23458.62|23577.65|23457.65|10
1635033320000|2021-10-23 23:55:20|23577.66|23457.66|23573.43|23453.43|23577.66|23457.66|23573.43|23453.43|10
1635033330000|2021-10-23 23:55:30|23573.38|23453.38|23572.53|23452.53|23573.4|23453.4|23572.07|23452.07|9
1635033340000|2021-10-23 23:55:40|23572.54|23452.54|23572.54|23452.54|23573.05|23453.05|23572.54|23452.54|9
1635033350000|2021-10-23 23:55:50|23572.86|23452.86|23576.2|23456.2|23576.2|23456.2|23572.76|23452.76|10
1635033360000|2021-10-23 23:56:00|23576.17|23456.17|23580.05|23460.05|23580.05|23460.05|23576.17|23456.17|10
1635033370000|2021-10-23 23:56:10|23580.57|23460.57|23583.75|23463.75|23583.75|23463.75|23580.57|23460.57|10
1635033380000|2021-10-23 23:56:20|23584.3|23464.3|23585.7|23465.7|23585.7|23465.7|23584.21|23464.21|10
1635033390000|2021-10-23 23:56:30|23585.96|23465.96|23585.51|23465.51|23586.1|23466.1|23584.4|23464.4|10
1635033400000|2021-10-23 23:56:40|23585.37|23465.37|23585.03|23465.03|23585.52|23465.52|23585.03|23465.03|10
1635033410000|2021-10-23 23:56:50|23585.35|23465.35|23585.43|23465.43|23585.58|23465.58|23585.1|23465.1|10
1635033420000|2021-10-23 23:57:00|23585.6|23465.6|23585.9|23465.9|23586.4|23466.4|23585.5|23465.5|10
1635033430000|2021-10-23 23:57:10|23585.57|23465.57|23584.2|23464.2|23585.72|23465.72|23584.2|23464.2|10
1635033440000|2021-10-23 23:57:20|23583.89|23463.89|23584.97|23464.97|23584.97|23464.97|23583.62|23463.62|10
1635033450000|2021-10-23 23:57:30|23584.72|23464.72|23584.67|23464.67|23584.98|23464.98|23584.41|23464.41|10
1635033460000|2021-10-23 23:57:40|23584.68|23464.68|23585.78|23465.78|23585.78|23465.78|23584.5|23464.5|10
1635033470000|2021-10-23 23:57:50|23586.07|23466.07|23588.48|23468.48|23588.48|23468.48|23585.78|23465.78|9
1635033480000|2021-10-23 23:58:00|23589.17|23469.17|23589.82|23469.82|23590.26|23470.26|23589.17|23469.17|10
1635033490000|2021-10-23 23:58:10|23589.98|23469.98|23593.88|23473.88|23593.88|23473.88|23589.98|23469.98|10
1635033500000|2021-10-23 23:58:20|23593.77|23473.77|23593.76|23473.76|23594.67|23474.67|23593.35|23473.35|10
1635033510000|2021-10-23 23:58:30|23593.8|23473.8|23594.86|23474.86|23594.86|23474.86|23592.73|23472.73|10
1635033520000|2021-10-23 23:58:40|23595.47|23475.47|23598.12|23478.12|23598.12|23478.12|23595.1|23475.1|10
1635033530000|2021-10-23 23:58:50|23598|23478|23598.16|23478.16|23598.44|23478.44|23597.79|23477.79|10
1635033540000|2021-10-23 23:59:00|23598.84|23478.84|23597.05|23477.05|23598.84|23478.84|23597.05|23477.05|10
1635033550000|2021-10-23 23:59:10|23597.34|23477.34|23596.98|23476.98|23598.29|23478.29|23596.79|23476.79|9
1635033560000|2021-10-23 23:59:20|23596.04|23476.04|23598.51|23478.51|23598.69|23478.69|23595.61|23475.61|10
1635033570000|2021-10-23 23:59:30|23599.17|23479.17|23599.03|23479.03|23599.17|23479.17|23598.24|23478.24|10
1635033580000|2021-10-23 23:59:40|23599.02|23479.02|23600.29|23480.29|23600.29|23480.29|23599.02|23479.02|10
1635033590000|2021-10-23 23:59:50|23600.24|23480.24|23601.65|23481.65|23602.33|23482.33|23600.24|23480.24|10
1635033600000|2021-10-24 00:00:00|23602.01|23482.01|23601.55|23481.55|23602.55|23482.55|23600.55|23480.55|10
1635033610000|2021-10-24 00:00:10|23601.94|23481.94|23604.12|23484.12|23604.12|23484.12|23601.58|23481.58|10
1635033620000|2021-10-24 00:00:20|23603.81|23483.81|23604.7|23484.7|23604.73|23484.73|23602.96|23482.96|10
1635033630000|2021-10-24 00:00:30|23604.34|23484.34|23605.35|23485.35|23605.57|23485.57|23603.58|23483.58|10
1635033640000|2021-10-24 00:00:40|23603.84|23483.84|23603.49|23483.49|23605.62|23485.62|23603.07|23483.07|10
1635033650000|2021-10-24 00:00:50|23602.69|23482.69|23601.4|23481.4|23602.69|23482.69|23600.28|23480.28|10
1635033660000|2021-10-24 00:01:00|23601.33|23481.33|23598.18|23478.18|23601.33|23481.33|23598.18|23478.18|10
1635033670000|2021-10-24 00:01:10|23597.16|23477.16|23597.84|23477.84|23598.44|23478.44|23596.21|23476.21|10
1635033680000|2021-10-24 00:01:20|23597.6|23477.6|23597.68|23477.68|23598.16|23478.16|23596.94|23476.94|10
1635033690000|2021-10-24 00:01:30|23597.56|23477.56|23602.92|23482.92|23602.92|23482.92|23597.44|23477.44|10
1635033700000|2021-10-24 00:01:40|23602.69|23482.69|23599.88|23479.88|23602.69|23482.69|23599.88|23479.88|10
1635033710000|2021-10-24 00:01:50|23599.91|23479.91|23599.71|23479.71|23600.28|23480.28|23598.65|23478.65|10
1635033720000|2021-10-24 00:02:00|23600.74|23480.74|23600.69|23480.69|23600.93|23480.93|23598.69|23478.69|10
1635033730000|2021-10-24 00:02:10|23600.84|23480.84|23605.52|23485.52|23605.52|23485.52|23600.84|23480.84|10
1635033740000|2021-10-24 00:02:20|23606.51|23486.51|23614.41|23494.41|23614.41|23494.41|23606.51|23486.51|10
1635033750000|2021-10-24 00:02:30|23615.57|23495.57|23614.99|23494.99|23617.18|23497.18|23614.9|23494.9|10
1635033760000|2021-10-24 00:02:40|23615.74|23495.74|23616.63|23496.63|23619.13|23499.13|23614.23|23494.23|10
1635033770000|2021-10-24 00:02:50|23616.9|23496.9|23621|23501|23621.5|23501.5|23616.9|23496.9|10
1635033780000|2021-10-24 00:03:00|23620.67|23500.67|23621.55|23501.55|23621.55|23501.55|23619.34|23499.34|10
1635033790000|2021-10-24 00:03:10|23621.81|23501.81|23623.29|23503.29|23623.29|23503.29|23619.61|23499.61|10
1635033800000|2021-10-24 00:03:20|23623.45|23503.45|23628.44|23508.44|23628.44|23508.44|23622.7|23502.7|10
1635033810000|2021-10-24 00:03:30|23628.91|23508.91|23635.3|23515.3|23635.3|23515.3|23628.58|23508.58|10
1635033820000|2021-10-24 00:03:40|23637.46|23517.46|23639.22|23519.22|23639.22|23519.22|23637.43|23517.43|10
1635033830000|2021-10-24 00:03:50|23638.98|23518.98|23635.54|23515.54|23638.98|23518.98|23634.79|23514.79|10
1635033840000|2021-10-24 00:04:00|23635.17|23515.17|23630.1|23510.1|23635.17|23515.17|23630.1|23510.1|10
1635033850000|2021-10-24 00:04:10|23630.83|23510.83|23629.84|23509.84|23631.77|23511.77|23629.84|23509.84|10
1635033860000|2021-10-24 00:04:20|23629.56|23509.56|23628.72|23508.72|23629.56|23509.56|23626.8|23506.8|10
1635033870000|2021-10-24 00:04:30|23628.56|23508.56|23623.9|23503.9|23628.56|23508.56|23623.9|23503.9|10
1635033880000|2021-10-24 00:04:40|23624.18|23504.18|23618.91|23498.91|23624.18|23504.18|23618.91|23498.91|10
1635033890000|2021-10-24 00:04:50|23617.75|23497.75|23612.95|23492.95|23617.75|23497.75|23612.53|23492.53|10
1635033900000|2021-10-24 00:05:00|23611.57|23491.57|23604.43|23484.43|23611.57|23491.57|23604.43|23484.43|10
1635033910000|2021-10-24 00:05:10|23604.93|23484.93|23605.46|23485.46|23605.69|23485.69|23604.59|23484.59|10
1635033920000|2021-10-24 00:05:20|23604.94|23484.94|23603.71|23483.71|23604.94|23484.94|23603.45|23483.45|10
1635033930000|2021-10-24 00:05:30|23604.02|23484.02|23594.17|23474.17|23608.13|23488.13|23594.17|23474.17|10
1635033940000|2021-10-24 00:05:40|23591.88|23471.88|23586.65|23466.65|23591.88|23471.88|23584.54|23464.54|10
1635033950000|2021-10-24 00:05:50|23585.99|23465.99|23584.62|23464.62|23587.06|23467.06|23584.62|23464.62|10
1635033960000|2021-10-24 00:06:00|23585.44|23465.44|23581.58|23461.58|23585.58|23465.58|23581.58|23461.58|10
1635033970000|2021-10-24 00:06:10|23581.25|23461.25|23581.13|23461.13|23581.25|23461.25|23579.7|23459.7|10
1635033980000|2021-10-24 00:06:20|23580.38|23460.38|23591.87|23471.87|23591.87|23471.87|23580.38|23460.38|10
1635033990000|2021-10-24 00:06:30|23591.79|23471.79|23592.51|23472.51|23592.51|23472.51|23591.79|23471.79|9
1635034000000|2021-10-24 00:06:40|23593.01|23473.01|23598.14|23478.14|23598.27|23478.27|23593.01|23473.01|10
1635034010000|2021-10-24 00:06:50|23598.72|23478.72|23599.82|23479.82|23600.03|23480.03|23598.72|23478.72|9
1635034020000|2021-10-24 00:07:00|23599.05|23479.05|23598.96|23478.96|23599.69|23479.69|23598.81|23478.81|10
1635034030000|2021-10-24 00:07:10|23599.76|23479.76|23599.48|23479.48|23601.83|23481.83|23599.48|23479.48|9
1635034040000|2021-10-24 00:07:20|23599.32|23479.32|23598.16|23478.16|23599.32|23479.32|23597.82|23477.82|8
1635034050000|2021-10-24 00:07:30|23598.29|23478.29|23599.18|23479.18|23599.18|23479.18|23598.27|23478.27|10
1635034060000|2021-10-24 00:07:40|23599.61|23479.61|23604.66|23484.66|23604.66|23484.66|23599.61|23479.61|10
1635034070000|2021-10-24 00:07:50|23604.92|23484.92|23611.88|23491.88|23611.88|23491.88|23604.92|23484.92|10
1635034080000|2021-10-24 00:08:00|23612.23|23492.23|23613.18|23493.18|23614.45|23494.45|23611.14|23491.14|10
1635034090000|2021-10-24 00:08:10|23614.16|23494.16|23616.93|23496.93|23617.04|23497.04|23614.16|23494.16|10
1635034100000|2021-10-24 00:08:20|23618.35|23498.35|23619.16|23499.16|23619.32|23499.32|23618.04|23498.04|10
1635034110000|2021-10-24 00:08:30|23619.19|23499.19|23618.33|23498.33|23619.49|23499.49|23617.94|23497.94|10
1635034120000|2021-10-24 00:08:40|23618.68|23498.68|23619.78|23499.78|23619.79|23499.79|23618.68|23498.68|9
1635034130000|2021-10-24 00:08:50|23619.24|23499.24|23620.25|23500.25|23620.25|23500.25|23619.08|23499.08|10
1635034140000|2021-10-24 00:09:00|23619.75|23499.75|23626.27|23506.27|23626.27|23506.27|23619.75|23499.75|9
1635034150000|2021-10-24 00:09:10|23626.49|23506.49|23632.26|23512.26|23632.92|23512.92|23626.49|23506.49|10
1635034160000|2021-10-24 00:09:20|23632.24|23512.24|23630.6|23510.6|23632.24|23512.24|23630.6|23510.6|10
1635034170000|2021-10-24 00:09:30|23629.15|23509.15|23632.46|23512.46|23632.46|23512.46|23629.15|23509.15|10
1635034180000|2021-10-24 00:09:40|23631.88|23511.88|23636.43|23516.43|23636.43|23516.43|23631.21|23511.21|10
1635034190000|2021-10-24 00:09:50|23636.88|23516.88|23638|23518|23638|23518|23636.88|23516.88|9
1635034200000|2021-10-24 00:10:00|23637.86|23517.86|23637.86|23517.86|23638.36|23518.36|23637.67|23517.67|10
1635034210000|2021-10-24 00:10:10|23638.07|23518.07|23639.23|23519.23|23639.34|23519.34|23638.07|23518.07|10
1635034220000|2021-10-24 00:10:20|23637.81|23517.81|23638.89|23518.89|23638.89|23518.89|23637.81|23517.81|8
1635034230000|2021-10-24 00:10:30|23638.91|23518.91|23642.65|23522.65|23642.65|23522.65|23638.91|23518.91|10
1635034240000|2021-10-24 00:10:40|23642.46|23522.46|23643.49|23523.49|23643.49|23523.49|23642.22|23522.22|9
1635034250000|2021-10-24 00:10:50|23643.2|23523.2|23644.23|23524.23|23644.5|23524.5|23643.16|23523.16|10
1635034260000|2021-10-24 00:11:00|23644.52|23524.52|23644.4|23524.4|23644.52|23524.52|23643.68|23523.68|10
1635034270000|2021-10-24 00:11:10|23644.61|23524.61|23644.44|23524.44|23645.06|23525.06|23643.5|23523.5|10
1635034280000|2021-10-24 00:11:20|23644.63|23524.63|23644.12|23524.12|23644.8|23524.8|23643.7|23523.7|10
1635034290000|2021-10-24 00:11:30|23644.2|23524.2|23641.13|23521.13|23644.49|23524.49|23641.13|23521.13|10
1635034300000|2021-10-24 00:11:40|23640.81|23520.81|23641.82|23521.82|23641.82|23521.82|23640.26|23520.26|9
1635034310000|2021-10-24 00:11:50|23642.08|23522.08|23642.71|23522.71|23643.71|23523.71|23641.92|23521.92|10
1635034320000|2021-10-24 00:12:00|23642.5|23522.5|23647.07|23527.07|23647.07|23527.07|23642.42|23522.42|9
1635034330000|2021-10-24 00:12:10|23647.17|23527.17|23647.63|23527.63|23648.49|23528.49|23646.85|23526.85|10
1635034340000|2021-10-24 00:12:20|23648.05|23528.05|23648.27|23528.27|23648.62|23528.62|23647.7|23527.7|10
1635034350000|2021-10-24 00:12:30|23648.4|23528.4|23648.5|23528.5|23648.5|23528.5|23647.17|23527.17|10
1635034360000|2021-10-24 00:12:40|23648.42|23528.42|23650.76|23530.76|23651.05|23531.05|23648.42|23528.42|10
1635034370000|2021-10-24 00:12:50|23650.71|23530.71|23649.97|23529.97|23650.71|23530.71|23648.87|23528.87|10
1635034380000|2021-10-24 00:13:00|23649.96|23529.96|23652.75|23532.75|23653.34|23533.34|23649.96|23529.96|10
1635034390000|2021-10-24 00:13:10|23652.73|23532.73|23653.16|23533.16|23653.16|23533.16|23651.82|23531.82|10
1635034400000|2021-10-24 00:13:20|23653.33|23533.33|23648.38|23528.38|23653.33|23533.33|23648.38|23528.38|10
1635034410000|2021-10-24 00:13:30|23648.39|23528.39|23647|23527|23649.36|23529.36|23646.28|23526.28|10
1635034420000|2021-10-24 00:13:40|23646.53|23526.53|23642.01|23522.01|23646.53|23526.53|23641.32|23521.32|9
1635034430000|2021-10-24 00:13:50|23643.07|23523.07|23644.63|23524.63|23644.63|23524.63|23642.8|23522.8|10
1635034440000|2021-10-24 00:14:00|23644.43|23524.43|23645.24|23525.24|23645.28|23525.28|23644.13|23524.13|10
1635034450000|2021-10-24 00:14:10|23644.2|23524.2|23643.01|23523.01|23644.33|23524.33|23643.01|23523.01|10
1635034460000|2021-10-24 00:14:20|23642.99|23522.99|23641.41|23521.41|23643.16|23523.16|23641.32|23521.32|10
1635034470000|2021-10-24 00:14:30|23641.06|23521.06|23636.54|23516.54|23641.06|23521.06|23636.54|23516.54|10
1635034480000|2021-10-24 00:14:40|23636.04|23516.04|23635.4|23515.4|23636.06|23516.06|23634.84|23514.84|10
1635034490000|2021-10-24 00:14:50|23635.34|23515.34|23635.56|23515.56|23635.56|23515.56|23634.83|23514.83|10
1635034500000|2021-10-24 00:15:00|23635.5|23515.5|23636.98|23516.98|23636.98|23516.98|23634.35|23514.35|10
1635034510000|2021-10-24 00:15:10|23637.3|23517.3|23636.29|23516.29|23637.3|23517.3|23635.14|23515.14|10
1635034520000|2021-10-24 00:15:20|23635.9|23515.9|23635.96|23515.96|23636.02|23516.02|23635.52|23515.52|9
1635034530000|2021-10-24 00:15:30|23635.86|23515.86|23633.82|23513.82|23635.96|23515.96|23633.82|23513.82|10
1635034540000|2021-10-24 00:15:40|23633.41|23513.41|23626.55|23506.55|23633.41|23513.41|23626.55|23506.55|10
1635034550000|2021-10-24 00:15:50|23625.21|23505.21|23621.36|23501.36|23625.57|23505.57|23621.33|23501.33|10
1635034560000|2021-10-24 00:16:00|23621.34|23501.34|23620.55|23500.55|23621.85|23501.85|23620.4|23500.4|10
1635034570000|2021-10-24 00:16:10|23620.87|23500.87|23618.27|23498.27|23620.87|23500.87|23618.27|23498.27|10
1635034580000|2021-10-24 00:16:20|23618.09|23498.09|23618.17|23498.17|23619.07|23499.07|23617.45|23497.45|10
1635034590000|2021-10-24 00:16:30|23618.39|23498.39|23617.32|23497.32|23618.51|23498.51|23617.28|23497.28|10
1635034600000|2021-10-24 00:16:40|23616.87|23496.87|23612.8|23492.8|23616.87|23496.87|23612.8|23492.8|9
1635034610000|2021-10-24 00:16:50|23612.01|23492.01|23610.15|23490.15|23612.52|23492.52|23609.88|23489.88|10
1635034620000|2021-10-24 00:17:00|23610.71|23490.71|23611.9|23491.9|23613|23493|23610.71|23490.71|10
1635034630000|2021-10-24 00:17:10|23611.77|23491.77|23609.95|23489.95|23611.89|23491.89|23609.95|23489.95|9
1635034640000|2021-10-24 00:17:20|23609.81|23489.81|23612.41|23492.41|23612.75|23492.75|23609.81|23489.81|10
1635034650000|2021-10-24 00:17:30|23612.51|23492.51|23613.08|23493.08|23613.31|23493.31|23612.51|23492.51|9
1635034660000|2021-10-24 00:17:40|23612.93|23492.93|23615.4|23495.4|23615.4|23495.4|23612.93|23492.93|9
1635034670000|2021-10-24 00:17:50|23615.05|23495.05|23612.76|23492.76|23615.12|23495.12|23612.76|23492.76|10
1635034680000|2021-10-24 00:18:00|23612.84|23492.84|23610.25|23490.25|23612.84|23492.84|23610.25|23490.25|10
1635034690000|2021-10-24 00:18:10|23610.39|23490.39|23610.06|23490.06|23611.5|23491.5|23609.91|23489.91|10
1635034700000|2021-10-24 00:18:20|23609.69|23489.69|23609.19|23489.19|23609.69|23489.69|23609.17|23489.17|9
1635034710000|2021-10-24 00:18:30|23609.32|23489.32|23609.32|23489.32|23609.38|23489.38|23609.04|23489.04|9
1635034720000|2021-10-24 00:18:40|23609.25|23489.25|23608.7|23488.7|23609.3|23489.3|23608.05|23488.05|9
1635034730000|2021-10-24 00:18:50|23609.09|23489.09|23609.13|23489.13|23609.15|23489.15|23608.69|23488.69|8
1635034740000|2021-10-24 00:19:00|23610.21|23490.21|23612.96|23492.96|23613.65|23493.65|23610.13|23490.13|8
1635034750000|2021-10-24 00:19:10|23612.8|23492.8|23614.82|23494.82|23615.06|23495.06|23612.8|23492.8|10
1635034760000|2021-10-24 00:19:20|23615.09|23495.09|23615.1|23495.1|23616.12|23496.12|23614.71|23494.71|10
1635034770000|2021-10-24 00:19:30|23615.01|23495.01|23614.2|23494.2|23616.53|23496.53|23614.2|23494.2|10
1635034780000|2021-10-24 00:19:40|23614.09|23494.09|23610.72|23490.72|23614.09|23494.09|23610.72|23490.72|10
1635034790000|2021-10-24 00:19:50|23609.63|23489.63|23593.96|23473.96|23609.63|23489.63|23593.96|23473.96|10
1635034800000|2021-10-24 00:20:00|23590.93|23470.93|23584.37|23464.37|23590.93|23470.93|23583.56|23463.56|10
1635034810000|2021-10-24 00:20:10|23584.05|23464.05|23580.25|23460.25|23584.05|23464.05|23580.25|23460.25|10
1635034820000|2021-10-24 00:20:20|23580.59|23460.59|23578.5|23458.5|23580.6|23460.6|23578|23458|10
1635034830000|2021-10-24 00:20:30|23579.29|23459.29|23581.87|23461.87|23581.87|23461.87|23579.29|23459.29|10
1635034840000|2021-10-24 00:20:40|23582.27|23462.27|23582.11|23462.11|23582.76|23462.76|23581.45|23461.45|10
1635034850000|2021-10-24 00:20:50|23582.18|23462.18|23583.26|23463.26|23583.26|23463.26|23581.94|23461.94|9
1635034860000|2021-10-24 00:21:00|23583.31|23463.31|23582.05|23462.05|23583.31|23463.31|23582.05|23462.05|9
1635034870000|2021-10-24 00:21:10|23581.87|23461.87|23582.77|23462.77|23583.01|23463.01|23581.87|23461.87|10
1635034880000|2021-10-24 00:21:20|23582.42|23462.42|23580.67|23460.67|23582.42|23462.42|23580.67|23460.67|7
1635034890000|2021-10-24 00:21:30|23580.68|23460.68|23583.63|23463.63|23583.63|23463.63|23580.68|23460.68|8
1635034900000|2021-10-24 00:21:40|23584.02|23464.02|23587.9|23467.9|23587.9|23467.9|23584.02|23464.02|10
1635034910000|2021-10-24 00:21:50|23588.33|23468.33|23587.86|23467.86|23588.66|23468.66|23587.55|23467.55|10
1635034920000|2021-10-24 00:22:00|23587.65|23467.65|23588.83|23468.83|23588.83|23468.83|23587.26|23467.26|10
1635034930000|2021-10-24 00:22:10|23588.32|23468.32|23585.87|23465.87|23588.66|23468.66|23585.59|23465.59|10
1635034940000|2021-10-24 00:22:20|23584.77|23464.77|23584.52|23464.52|23585.76|23465.76|23583.42|23463.42|10
1635034950000|2021-10-24 00:22:30|23584.83|23464.83|23585.57|23465.57|23586.95|23466.95|23584.83|23464.83|10
1635034960000|2021-10-24 00:22:40|23585.85|23465.85|23585.41|23465.41|23586.43|23466.43|23585.41|23465.41|9
1635034970000|2021-10-24 00:22:50|23585.1|23465.1|23587.83|23467.83|23588.26|23468.26|23585.1|23465.1|10
1635034980000|2021-10-24 00:23:00|23587.9|23467.9|23592.15|23472.15|23592.15|23472.15|23587.66|23467.66|10
1635034990000|2021-10-24 00:23:10|23591.88|23471.88|23591.38|23471.38|23592.11|23472.11|23591.38|23471.38|10
1635035000000|2021-10-24 00:23:20|23591.25|23471.25|23590.51|23470.51|23591.29|23471.29|23590.05|23470.05|10
1635035010000|2021-10-24 00:23:30|23589.97|23469.97|23589.89|23469.89|23590.51|23470.51|23589.75|23469.75|10
1635035020000|2021-10-24 00:23:40|23590.73|23470.73|23594.59|23474.59|23594.59|23474.59|23590.73|23470.73|9
1635035030000|2021-10-24 00:23:50|23594.77|23474.77|23593.69|23473.69|23594.96|23474.96|23593.53|23473.53|10
1635035040000|2021-10-24 00:24:00|23593.87|23473.87|23593.09|23473.09|23593.93|23473.93|23592.73|23472.73|9
1635035050000|2021-10-24 00:24:10|23593.22|23473.22|23595.98|23475.98|23595.98|23475.98|23592.79|23472.79|10
1635035060000|2021-10-24 00:24:20|23596.41|23476.41|23600.41|23480.41|23600.41|23480.41|23596.41|23476.41|10
1635035070000|2021-10-24 00:24:30|23600.69|23480.69|23600.17|23480.17|23601.13|23481.13|23599.45|23479.45|9
1635035080000|2021-10-24 00:24:40|23600.09|23480.09|23599.36|23479.36|23600.09|23480.09|23599.33|23479.33|10
1635035090000|2021-10-24 00:24:50|23599.32|23479.32|23600.97|23480.97|23601.31|23481.31|23598.95|23478.95|10
1635035100000|2021-10-24 00:25:00|23601.02|23481.02|23602.55|23482.55|23602.65|23482.65|23601.02|23481.02|10
1635035110000|2021-10-24 00:25:10|23602.36|23482.36|23602.62|23482.62|23602.8|23482.8|23601.36|23481.36|10
1635035120000|2021-10-24 00:25:20|23602.73|23482.73|23604.7|23484.7|23604.7|23484.7|23602.73|23482.73|9
1635035130000|2021-10-24 00:25:30|23604.36|23484.36|23604.62|23484.62|23604.62|23484.62|23603.99|23483.99|8
1635035140000|2021-10-24 00:25:40|23604.68|23484.68|23604.98|23484.98|23604.98|23484.98|23604.17|23484.17|10
1635035150000|2021-10-24 00:25:50|23604.78|23484.78|23604.67|23484.67|23605.34|23485.34|23604|23484|9
1635035160000|2021-10-24 00:26:00|23604.7|23484.7|23605.38|23485.38|23605.55|23485.55|23604.3|23484.3|9
1635035170000|2021-10-24 00:26:10|23605.24|23485.24|23604.48|23484.48|23605.58|23485.58|23604.29|23484.29|10
1635035180000|2021-10-24 00:26:20|23604.52|23484.52|23604.39|23484.39|23604.52|23484.52|23603.72|23483.72|8
1635035190000|2021-10-24 00:26:30|23604.37|23484.37|23602.11|23482.11|23604.37|23484.37|23601.65|23481.65|10
1635035200000|2021-10-24 00:26:40|23601.21|23481.21|23601.16|23481.16|23601.69|23481.69|23600.74|23480.74|10
1635035210000|2021-10-24 00:26:50|23601.31|23481.31|23599.29|23479.29|23601.33|23481.33|23599.29|23479.29|10
1635035220000|2021-10-24 00:27:00|23597.5|23477.5|23595.22|23475.22|23597.5|23477.5|23595.22|23475.22|10
1635035230000|2021-10-24 00:27:10|23595.2|23475.2|23590.5|23470.5|23595.2|23475.2|23590.5|23470.5|9
1635035240000|2021-10-24 00:27:20|23590.51|23470.51|23591.55|23471.55|23591.84|23471.84|23590.51|23470.51|10
1635035250000|2021-10-24 00:27:30|23591.81|23471.81|23592.16|23472.16|23592.16|23472.16|23591.1|23471.1|9
1635035260000|2021-10-24 00:27:40|23591.36|23471.36|23590.36|23470.36|23592.14|23472.14|23590.36|23470.36|9
1635035270000|2021-10-24 00:27:50|23590.21|23470.21|23588.44|23468.44|23590.21|23470.21|23588.44|23468.44|10
1635035280000|2021-10-24 00:28:00|23588.66|23468.66|23584.02|23464.02|23588.66|23468.66|23584.02|23464.02|10
1635035290000|2021-10-24 00:28:10|23584.42|23464.42|23584.24|23464.24|23584.5|23464.5|23584.05|23464.05|10
1635035300000|2021-10-24 00:28:20|23584.13|23464.13|23584.02|23464.02|23584.59|23464.59|23583.16|23463.16|10
1635035310000|2021-10-24 00:28:30|23584.05|23464.05|23583.81|23463.81|23584.14|23464.14|23583.25|23463.25|10
1635035320000|2021-10-24 00:28:40|23584.4|23464.4|23582.49|23462.49|23584.9|23464.9|23581.42|23461.42|8
1635035330000|2021-10-24 00:28:50|23582.27|23462.27|23575.88|23455.88|23582.27|23462.27|23575.88|23455.88|10
1635035340000|2021-10-24 00:29:00|23575.79|23455.79|23573.42|23453.42|23575.79|23455.79|23573.18|23453.18|10
1635035350000|2021-10-24 00:29:10|23570.71|23450.71|23570.93|23450.93|23572.38|23452.38|23570.71|23450.71|10
1635035360000|2021-10-24 00:29:20|23570.96|23450.96|23571.41|23451.41|23571.78|23451.78|23570.96|23450.96|10
1635035370000|2021-10-24 00:29:30|23571.63|23451.63|23571.43|23451.43|23571.74|23451.74|23570.91|23450.91|9
1635035380000|2021-10-24 00:29:40|23571.09|23451.09|23570.76|23450.76|23571.38|23451.38|23570.76|23450.76|10
1635035390000|2021-10-24 00:29:50|23570.22|23450.22|23570.97|23450.97|23571.63|23451.63|23569.96|23449.96|10
1635035400000|2021-10-24 00:30:00|23570.78|23450.78|23571.81|23451.81|23572.08|23452.08|23570.78|23450.78|10
1635035410000|2021-10-24 00:30:10|23571.23|23451.23|23569.68|23449.68|23571.23|23451.23|23569.21|23449.21|9
1635035420000|2021-10-24 00:30:20|23569.34|23449.34|23572.73|23452.73|23573.19|23453.19|23569.34|23449.34|10
1635035430000|2021-10-24 00:30:30|23573.26|23453.26|23573.93|23453.93|23574.34|23454.34|23572.66|23452.66|9
1635035440000|2021-10-24 00:30:40|23574.07|23454.07|23577.23|23457.23|23577.6|23457.6|23574.07|23454.07|10
1635035450000|2021-10-24 00:30:50|23576.47|23456.47|23578.07|23458.07|23578.07|23458.07|23576.47|23456.47|10
1635035460000|2021-10-24 00:31:00|23578.25|23458.25|23578.41|23458.41|23579.39|23459.39|23577.54|23457.54|9
1635035470000|2021-10-24 00:31:10|23578.78|23458.78|23581.64|23461.64|23581.66|23461.66|23578.78|23458.78|9
1635035480000|2021-10-24 00:31:20|23581.61|23461.61|23582.53|23462.53|23582.65|23462.65|23581.61|23461.61|10
1635035490000|2021-10-24 00:31:30|23582.2|23462.2|23576.5|23456.5|23582.2|23462.2|23576.5|23456.5|10
1635035500000|2021-10-24 00:31:40|23576.46|23456.46|23576.16|23456.16|23576.53|23456.53|23576.05|23456.05|9
1635035510000|2021-10-24 00:31:50|23575.29|23455.29|23572.11|23452.11|23575.29|23455.29|23572.11|23452.11|10
1635035520000|2021-10-24 00:32:00|23571|23451|23566.35|23446.35|23571|23451|23566.35|23446.35|9
1635035530000|2021-10-24 00:32:10|23566.01|23446.01|23562.07|23442.07|23566.01|23446.01|23562.07|23442.07|10
1635035540000|2021-10-24 00:32:20|23561.31|23441.31|23559.04|23439.04|23561.42|23441.42|23559.04|23439.04|10
1635035550000|2021-10-24 00:32:30|23559.19|23439.19|23558.22|23438.22|23559.34|23439.34|23556.98|23436.98|10
1635035560000|2021-10-24 00:32:40|23558.04|23438.04|23556.17|23436.17|23558.25|23438.25|23556.17|23436.17|10
1635035570000|2021-10-24 00:32:50|23555.62|23435.62|23550.78|23430.78|23555.62|23435.62|23550.78|23430.78|10
1635035580000|2021-10-24 00:33:00|23550.25|23430.25|23545.68|23425.68|23550.25|23430.25|23545.09|23425.09|10
1635035590000|2021-10-24 00:33:10|23544.31|23424.31|23539.15|23419.15|23544.31|23424.31|23539.15|23419.15|10
1635035600000|2021-10-24 00:33:20|23538.71|23418.71|23529.93|23409.93|23538.71|23418.71|23529.35|23409.35|10
1635035610000|2021-10-24 00:33:30|23531.64|23411.64|23533.17|23413.17|23533.17|23413.17|23530.8|23410.8|10
1635035620000|2021-10-24 00:33:40|23533.38|23413.38|23533.03|23413.03|23533.38|23413.38|23532.34|23412.34|10
1635035630000|2021-10-24 00:33:50|23533.46|23413.46|23537.11|23417.11|23537.12|23417.12|23533.46|23413.46|10
1635035640000|2021-10-24 00:34:00|23537.5|23417.5|23540.29|23420.29|23540.29|23420.29|23537.5|23417.5|10
1635035650000|2021-10-24 00:34:10|23540.24|23420.24|23539.7|23419.7|23540.51|23420.51|23538.21|23418.21|10
1635035660000|2021-10-24 00:34:20|23540.39|23420.39|23539.83|23419.83|23541.19|23421.19|23539.53|23419.53|10
1635035670000|2021-10-24 00:34:30|23537.81|23417.81|23536.8|23416.8|23537.81|23417.81|23536.39|23416.39|10
1635035680000|2021-10-24 00:34:40|23536.87|23416.87|23533.83|23413.83|23536.87|23416.87|23533.83|23413.83|9
1635035690000|2021-10-24 00:34:50|23533.8|23413.8|23534.25|23414.25|23535.67|23415.67|23533.79|23413.79|9
1635035700000|2021-10-24 00:35:00|23533.5|23413.5|23532.36|23412.36|23533.69|23413.69|23531.99|23411.99|10
1635035710000|2021-10-24 00:35:10|23532.23|23412.23|23532.12|23412.12|23532.54|23412.54|23532.04|23412.04|10
1635035720000|2021-10-24 00:35:20|23532.82|23412.82|23532.21|23412.21|23533.17|23413.17|23532.04|23412.04|9
1635035730000|2021-10-24 00:35:30|23532.06|23412.06|23536.41|23416.41|23536.43|23416.43|23532.06|23412.06|10
1635035740000|2021-10-24 00:35:40|23537.33|23417.33|23537.03|23417.03|23538.11|23418.11|23536.54|23416.54|10
1635035750000|2021-10-24 00:35:50|23536.86|23416.86|23537.88|23417.88|23537.88|23417.88|23536.86|23416.86|10
1635035760000|2021-10-24 00:36:00|23537.82|23417.82|23539.08|23419.08|23539.64|23419.64|23537.82|23417.82|10
1635035770000|2021-10-24 00:36:10|23538.95|23418.95|23540.25|23420.25|23540.28|23420.28|23538.79|23418.79|10
1635035780000|2021-10-24 00:36:20|23540.77|23420.77|23540.5|23420.5|23541.69|23421.69|23540.13|23420.13|10
1635035790000|2021-10-24 00:36:30|23540.37|23420.37|23541.21|23421.21|23541.38|23421.38|23540.37|23420.37|10
1635035800000|2021-10-24 00:36:40|23541.6|23421.6|23542.34|23422.34|23542.34|23422.34|23541.09|23421.09|10
1635035810000|2021-10-24 00:36:50|23542.25|23422.25|23542.27|23422.27|23542.49|23422.49|23541.04|23421.04|10
1635035820000|2021-10-24 00:37:00|23542.37|23422.37|23543.11|23423.11|23543.11|23423.11|23541.59|23421.59|8
1635035830000|2021-10-24 00:37:10|23542.97|23422.97|23540.42|23420.42|23542.97|23422.97|23540.42|23420.42|10
1635035840000|2021-10-24 00:37:20|23540.37|23420.37|23541.57|23421.57|23541.57|23421.57|23540.32|23420.32|9
1635035850000|2021-10-24 00:37:30|23541.94|23421.94|23541.58|23421.58|23542.27|23422.27|23541.16|23421.16|9
1635035860000|2021-10-24 00:37:40|23541.81|23421.81|23541.45|23421.45|23541.81|23421.81|23541.08|23421.08|10
1635035870000|2021-10-24 00:37:50|23541.63|23421.63|23542.33|23422.33|23542.59|23422.59|23541.23|23421.23|10
1635035880000|2021-10-24 00:38:00|23542.16|23422.16|23539.07|23419.07|23542.16|23422.16|23538.08|23418.08|10
1635035890000|2021-10-24 00:38:10|23539.57|23419.57|23539.83|23419.83|23540.49|23420.49|23539.49|23419.49|10
1635035900000|2021-10-24 00:38:20|23539.9|23419.9|23536.2|23416.2|23539.97|23419.97|23536.2|23416.2|9
1635035910000|2021-10-24 00:38:30|23535.62|23415.62|23529.58|23409.58|23535.62|23415.62|23529.58|23409.58|10
1635035920000|2021-10-24 00:38:40|23529.59|23409.59|23528.08|23408.08|23529.59|23409.59|23528.08|23408.08|10
1635035930000|2021-10-24 00:38:50|23528.47|23408.47|23529.37|23409.37|23530.12|23410.12|23528.34|23408.34|9
1635035940000|2021-10-24 00:39:00|23529.22|23409.22|23529.43|23409.43|23529.51|23409.51|23529.04|23409.04|10
1635035950000|2021-10-24 00:39:10|23529.14|23409.14|23527.94|23407.94|23529.7|23409.7|23527.94|23407.94|10
1635035960000|2021-10-24 00:39:20|23528.53|23408.53|23530.14|23410.14|23530.14|23410.14|23527.78|23407.78|10
1635035970000|2021-10-24 00:39:30|23530.35|23410.35|23529|23409|23530.35|23410.35|23529|23409|9
1635035980000|2021-10-24 00:39:40|23529.08|23409.08|23528.1|23408.1|23529.08|23409.08|23527.8|23407.8|10
1635035990000|2021-10-24 00:39:50|23528.16|23408.16|23526.43|23406.43|23528.52|23408.52|23526.43|23406.43|10
1635036000000|2021-10-24 00:40:00|23526.41|23406.41|23527.21|23407.21|23527.66|23407.66|23525.42|23405.42|10
1635036010000|2021-10-24 00:40:10|23527.41|23407.41|23525.66|23405.66|23527.41|23407.41|23525.66|23405.66|9
1635036020000|2021-10-24 00:40:20|23526.79|23406.79|23525.32|23405.32|23526.79|23406.79|23525.16|23405.16|10
1635036030000|2021-10-24 00:40:30|23525.16|23405.16|23524.82|23404.82|23526.83|23406.83|23524.76|23404.76|9
1635036040000|2021-10-24 00:40:40|23524.78|23404.78|23525.36|23405.36|23526.11|23406.11|23524.78|23404.78|9
1635036050000|2021-10-24 00:40:50|23524.43|23404.43|23522.02|23402.02|23524.43|23404.43|23521.89|23401.89|10
1635036060000|2021-10-24 00:41:00|23522|23402|23520.71|23400.71|23522.73|23402.73|23520.71|23400.71|10
1635036070000|2021-10-24 00:41:10|23520.53|23400.53|23515.07|23395.07|23520.53|23400.53|23514.54|23394.54|10
1635036080000|2021-10-24 00:41:20|23515.56|23395.56|23512.92|23392.92|23515.75|23395.75|23512.92|23392.92|10
1635036090000|2021-10-24 00:41:30|23512.62|23392.62|23512.83|23392.83|23513.16|23393.16|23511.72|23391.72|10
1635036100000|2021-10-24 00:41:40|23512.62|23392.62|23508.4|23388.4|23512.62|23392.62|23508.26|23388.26|10
1635036110000|2021-10-24 00:41:50|23507.35|23387.35|23508.04|23388.04|23508.33|23388.33|23506.47|23386.47|10
1635036120000|2021-10-24 00:42:00|23508.33|23388.33|23505.84|23385.84|23509.35|23389.35|23505.84|23385.84|10
1635036130000|2021-10-24 00:42:10|23505.56|23385.56|23504.41|23384.41|23505.66|23385.66|23504.1|23384.1|10
1635036140000|2021-10-24 00:42:20|23503.81|23383.81|23500.53|23380.53|23503.81|23383.81|23500.53|23380.53|10
1635036150000|2021-10-24 00:42:30|23501.07|23381.07|23497.33|23377.33|23501.07|23381.07|23497.33|23377.33|10
1635036160000|2021-10-24 00:42:40|23496.55|23376.55|23495.01|23375.01|23496.55|23376.55|23495.01|23375.01|10
1635036170000|2021-10-24 00:42:50|23495.29|23375.29|23491.05|23371.05|23495.29|23375.29|23490.42|23370.42|10
1635036180000|2021-10-24 00:43:00|23492.2|23372.2|23488.7|23368.7|23492.85|23372.85|23488.7|23368.7|10
1635036190000|2021-10-24 00:43:10|23489.23|23369.23|23487.44|23367.44|23489.23|23369.23|23487.19|23367.19|10
1635036200000|2021-10-24 00:43:20|23488.65|23368.65|23489.39|23369.39|23490.96|23370.96|23488.65|23368.65|9
1635036210000|2021-10-24 00:43:30|23489.43|23369.43|23489.81|23369.81|23489.85|23369.85|23489.43|23369.43|10
1635036220000|2021-10-24 00:43:40|23490.1|23370.1|23490.44|23370.44|23490.5|23370.5|23488.75|23368.75|10
1635036230000|2021-10-24 00:43:50|23490.9|23370.9|23489.5|23369.5|23490.9|23370.9|23489.14|23369.14|10
1635036240000|2021-10-24 00:44:00|23490.4|23370.4|23489.57|23369.57|23491.32|23371.32|23489.57|23369.57|10
1635036250000|2021-10-24 00:44:10|23489.56|23369.56|23491.62|23371.62|23491.62|23371.62|23489.56|23369.56|10
1635036260000|2021-10-24 00:44:20|23491.74|23371.74|23491.81|23371.81|23493.11|23373.11|23490.28|23370.28|10
1635036270000|2021-10-24 00:44:30|23491.43|23371.43|23491.63|23371.63|23492.76|23372.76|23491.29|23371.29|10
1635036280000|2021-10-24 00:44:40|23490.87|23370.87|23496.29|23376.29|23496.29|23376.29|23490.71|23370.71|10
1635036290000|2021-10-24 00:44:50|23496.68|23376.68|23499.93|23379.93|23499.93|23379.93|23496.68|23376.68|9
1635036300000|2021-10-24 00:45:00|23499.92|23379.92|23500.46|23380.46|23500.88|23380.88|23499.92|23379.92|10
1635036310000|2021-10-24 00:45:10|23500.65|23380.65|23501.24|23381.24|23501.95|23381.95|23500.14|23380.14|10
1635036320000|2021-10-24 00:45:20|23500.75|23380.75|23499.29|23379.29|23500.75|23380.75|23499.23|23379.23|10
1635036330000|2021-10-24 00:45:30|23499.07|23379.07|23496.77|23376.77|23499.29|23379.29|23496.77|23376.77|10
1635036340000|2021-10-24 00:45:40|23496.27|23376.27|23496.89|23376.89|23496.89|23376.89|23496.27|23376.27|8
1635036350000|2021-10-24 00:45:50|23496.68|23376.68|23498.43|23378.43|23498.76|23378.76|23496.68|23376.68|10
1635036360000|2021-10-24 00:46:00|23498.93|23378.93|23496.85|23376.85|23498.93|23378.93|23496.85|23376.85|10
1635036370000|2021-10-24 00:46:10|23496.72|23376.72|23498.59|23378.59|23498.61|23378.61|23496.47|23376.47|10
1635036380000|2021-10-24 00:46:20|23499.09|23379.09|23501.55|23381.55|23501.83|23381.83|23499.09|23379.09|10
1635036390000|2021-10-24 00:46:30|23501.44|23381.44|23501.18|23381.18|23502.7|23382.7|23501.18|23381.18|10
1635036400000|2021-10-24 00:46:40|23501.41|23381.41|23500.71|23380.71|23501.65|23381.65|23500.67|23380.67|8
1635036410000|2021-10-24 00:46:50|23500.47|23380.47|23498.83|23378.83|23500.47|23380.47|23498.43|23378.43|10
1635036420000|2021-10-24 00:47:00|23499.05|23379.05|23497.67|23377.67|23499.05|23379.05|23497.67|23377.67|10
1635036430000|2021-10-24 00:47:10|23498.99|23378.99|23496.88|23376.88|23498.99|23378.99|23496.88|23376.88|9
1635036440000|2021-10-24 00:47:20|23496.74|23376.74|23493.78|23373.78|23496.74|23376.74|23493.78|23373.78|10
1635036450000|2021-10-24 00:47:30|23493.38|23373.38|23491.92|23371.92|23493.38|23373.38|23491.92|23371.92|10
1635036460000|2021-10-24 00:47:40|23491.89|23371.89|23489.4|23369.4|23491.89|23371.89|23489.31|23369.31|9
1635036470000|2021-10-24 00:47:50|23489.11|23369.11|23487.32|23367.32|23489.76|23369.76|23487.32|23367.32|10
1635036480000|2021-10-24 00:48:00|23487.29|23367.29|23487.62|23367.62|23487.62|23367.62|23486.99|23366.99|9
1635036490000|2021-10-24 00:48:10|23487.38|23367.38|23487.9|23367.9|23487.98|23367.98|23486.8|23366.8|9
1635036500000|2021-10-24 00:48:20|23488.04|23368.04|23485.72|23365.72|23488.04|23368.04|23485.51|23365.51|10
1635036510000|2021-10-24 00:48:30|23485.74|23365.74|23487.18|23367.18|23487.25|23367.25|23485.61|23365.61|10
1635036520000|2021-10-24 00:48:40|23487.2|23367.2|23484.81|23364.81|23487.2|23367.2|23484.81|23364.81|10
1635036530000|2021-10-24 00:48:50|23484.92|23364.92|23484.42|23364.42|23485.27|23365.27|23483.86|23363.86|10
1635036540000|2021-10-24 00:49:00|23484.61|23364.61|23483.67|23363.67|23484.85|23364.85|23483.1|23363.1|8
1635036550000|2021-10-24 00:49:10|23483.24|23363.24|23484.02|23364.02|23484.02|23364.02|23482.65|23362.65|10
1635036560000|2021-10-24 00:49:20|23483.67|23363.67|23484.39|23364.39|23485.34|23365.34|23483.67|23363.67|10
1635036570000|2021-10-24 00:49:30|23484.03|23364.03|23484.48|23364.48|23486.03|23366.03|23484.03|23364.03|10
1635036580000|2021-10-24 00:49:40|23484.67|23364.67|23482.32|23362.32|23484.9|23364.9|23481.88|23361.88|10
1635036590000|2021-10-24 00:49:50|23481.79|23361.79|23482.88|23362.88|23483.2|23363.2|23481.69|23361.69|10
1635036600000|2021-10-24 00:50:00|23482.52|23362.52|23484.34|23364.34|23484.34|23364.34|23481.97|23361.97|9
1635036610000|2021-10-24 00:50:10|23484.52|23364.52|23483.88|23363.88|23485.28|23365.28|23483.88|23363.88|10
1635036620000|2021-10-24 00:50:20|23483.22|23363.22|23479.15|23359.15|23483.22|23363.22|23479.15|23359.15|10
1635036630000|2021-10-24 00:50:30|23478.71|23358.71|23478.27|23358.27|23478.88|23358.88|23477.24|23357.24|10
1635036640000|2021-10-24 00:50:40|23477.74|23357.74|23476.27|23356.27|23477.74|23357.74|23476.27|23356.27|10
1635036650000|2021-10-24 00:50:50|23475.96|23355.96|23474.79|23354.79|23475.96|23355.96|23474.45|23354.45|10
1635036660000|2021-10-24 00:51:00|23474.51|23354.51|23473.99|23353.99|23475.04|23355.04|23473.44|23353.44|10
1635036670000|2021-10-24 00:51:10|23473.76|23353.76|23472.46|23352.46|23473.87|23353.87|23472.46|23352.46|10
1635036680000|2021-10-24 00:51:20|23472.57|23352.57|23471.81|23351.81|23472.68|23352.68|23471.38|23351.38|9
1635036690000|2021-10-24 00:51:30|23472.08|23352.08|23473.38|23353.38|23473.65|23353.65|23472.06|23352.06|10
1635036700000|2021-10-24 00:51:40|23473.22|23353.22|23473.73|23353.73|23474.38|23354.38|23473.22|23353.22|10
1635036710000|2021-10-24 00:51:50|23474.84|23354.84|23473.95|23353.95|23474.84|23354.84|23473.84|23353.84|10
1635036720000|2021-10-24 00:52:00|23473.72|23353.72|23473.26|23353.26|23474.16|23354.16|23473.26|23353.26|9
1635036730000|2021-10-24 00:52:10|23472.01|23352.01|23471.43|23351.43|23472.8|23352.8|23471.32|23351.32|10
1635036740000|2021-10-24 00:52:20|23471.26|23351.26|23470.45|23350.45|23471.32|23351.32|23470.45|23350.45|10
1635036750000|2021-10-24 00:52:30|23470.54|23350.54|23469.98|23349.98|23471.46|23351.46|23469.96|23349.96|10
1635036760000|2021-10-24 00:52:40|23471.3|23351.3|23473.78|23353.78|23473.96|23353.96|23471.3|23351.3|10
1635036770000|2021-10-24 00:52:50|23473.11|23353.11|23471.65|23351.65|23473.11|23353.11|23471.65|23351.65|9
1635036780000|2021-10-24 00:53:00|23471.48|23351.48|23471.91|23351.91|23472.03|23352.03|23471.48|23351.48|10
1635036790000|2021-10-24 00:53:10|23471.82|23351.82|23472.42|23352.42|23473.95|23353.95|23471.82|23351.82|10
1635036800000|2021-10-24 00:53:20|23472.38|23352.38|23472.07|23352.07|23472.46|23352.46|23471.99|23351.99|8
1635036810000|2021-10-24 00:53:30|23472.11|23352.11|23474.16|23354.16|23474.16|23354.16|23472.11|23352.11|10
1635036820000|2021-10-24 00:53:40|23474.2|23354.2|23475.75|23355.75|23477.11|23357.11|23474.2|23354.2|10
1635036830000|2021-10-24 00:53:50|23478.13|23358.13|23477.68|23357.68|23478.56|23358.56|23477.08|23357.08|10
1635036840000|2021-10-24 00:54:00|23477.62|23357.62|23479.2|23359.2|23479.49|23359.49|23477.62|23357.62|10
1635036850000|2021-10-24 00:54:10|23478.21|23358.21|23483.91|23363.91|23483.91|23363.91|23478.21|23358.21|10
1635036860000|2021-10-24 00:54:20|23484.06|23364.06|23485.29|23365.29|23486.29|23366.29|23484.06|23364.06|10
1635036870000|2021-10-24 00:54:30|23485.46|23365.46|23488.83|23368.83|23488.83|23368.83|23485.34|23365.34|10
1635036880000|2021-10-24 00:54:40|23487.91|23367.91|23488.84|23368.84|23488.84|23368.84|23487.27|23367.27|10
1635036890000|2021-10-24 00:54:50|23488.69|23368.69|23485.86|23365.86|23489.23|23369.23|23485.86|23365.86|10
1635036900000|2021-10-24 00:55:00|23485.13|23365.13|23484.52|23364.52|23485.13|23365.13|23483.18|23363.18|10
1635036910000|2021-10-24 00:55:10|23484.16|23364.16|23482.11|23362.11|23484.16|23364.16|23481.65|23361.65|10
1635036920000|2021-10-24 00:55:20|23482.96|23362.96|23486.47|23366.47|23486.47|23366.47|23482.96|23362.96|9
1635036930000|2021-10-24 00:55:30|23486.08|23366.08|23484.16|23364.16|23486.14|23366.14|23484.16|23364.16|10
1635036940000|2021-10-24 00:55:40|23484.04|23364.04|23485.05|23365.05|23485.05|23365.05|23483.24|23363.24|8
1635036950000|2021-10-24 00:55:50|23485.26|23365.26|23486.36|23366.36|23486.47|23366.47|23485.16|23365.16|10
1635036960000|2021-10-24 00:56:00|23486.27|23366.27|23488.76|23368.76|23488.83|23368.83|23486.27|23366.27|9
1635036970000|2021-10-24 00:56:10|23488.55|23368.55|23490.65|23370.65|23490.99|23370.99|23488.55|23368.55|10
1635036980000|2021-10-24 00:56:20|23491.18|23371.18|23492.55|23372.55|23493.73|23373.73|23491.18|23371.18|10
1635036990000|2021-10-24 00:56:30|23492.57|23372.57|23495.81|23375.81|23495.81|23375.81|23492.57|23372.57|9
1635037000000|2021-10-24 00:56:40|23495.85|23375.85|23501.43|23381.43|23501.43|23381.43|23495.85|23375.85|10
1635037010000|2021-10-24 00:56:50|23502.53|23382.53|23502.02|23382.02|23502.63|23382.63|23501.55|23381.55|10
1635037020000|2021-10-24 00:57:00|23502.86|23382.86|23502.74|23382.74|23503.87|23383.87|23501.69|23381.69|10
1635037030000|2021-10-24 00:57:10|23503.31|23383.31|23502.18|23382.18|23503.31|23383.31|23502.18|23382.18|10
1635037040000|2021-10-24 00:57:20|23502.95|23382.95|23503.98|23383.98|23504.14|23384.14|23502.83|23382.83|9
1635037050000|2021-10-24 00:57:30|23503.81|23383.81|23499.26|23379.26|23503.81|23383.81|23499.16|23379.16|10
1635037060000|2021-10-24 00:57:40|23499.02|23379.02|23495.34|23375.34|23499.02|23379.02|23495.23|23375.23|10
1635037070000|2021-10-24 00:57:50|23494.95|23374.95|23486.33|23366.33|23494.95|23374.95|23486.18|23366.18|10
1635037080000|2021-10-24 00:58:00|23486.23|23366.23|23485.09|23365.09|23486.25|23366.25|23485.09|23365.09|10
1635037090000|2021-10-24 00:58:10|23486.32|23366.32|23488.64|23368.64|23488.64|23368.64|23485.94|23365.94|10
1635037100000|2021-10-24 00:58:20|23487.85|23367.85|23486.6|23366.6|23488.05|23368.05|23486.6|23366.6|10
1635037110000|2021-10-24 00:58:30|23486.46|23366.46|23487.09|23367.09|23487.42|23367.42|23486.2|23366.2|10
1635037120000|2021-10-24 00:58:40|23488.06|23368.06|23486.46|23366.46|23488.4|23368.4|23486.46|23366.46|9
1635037130000|2021-10-24 00:58:50|23487.09|23367.09|23488.24|23368.24|23488.24|23368.24|23487.09|23367.09|10
1635037140000|2021-10-24 00:59:00|23488.02|23368.02|23488.73|23368.73|23488.73|23368.73|23487.17|23367.17|10
1635037150000|2021-10-24 00:59:10|23489.16|23369.16|23493.86|23373.86|23493.86|23373.86|23489.16|23369.16|10
1635037160000|2021-10-24 00:59:20|23493.59|23373.59|23498.05|23378.05|23498.08|23378.08|23493.59|23373.59|10
1635037170000|2021-10-24 00:59:30|23498.29|23378.29|23497.49|23377.49|23498.29|23378.29|23496.5|23376.5|10
1635037180000|2021-10-24 00:59:40|23498.28|23378.28|23498.86|23378.86|23499.54|23379.54|23497.74|23377.74|10
1635037190000|2021-10-24 00:59:50|23498.67|23378.67|23498.59|23378.59|23498.95|23378.95|23497.98|23377.98|9
1635037200000|2021-10-24 01:00:00|23498.86|23378.86|23500.46|23380.46|23500.46|23380.46|23498.04|23378.04|10
1635037210000|2021-10-24 01:00:10|23501.63|23381.63|23507.43|23387.43|23507.43|23387.43|23501.63|23381.63|9
1635037220000|2021-10-24 01:00:20|23508.78|23388.78|23511.97|23391.97|23511.97|23391.97|23508.78|23388.78|10
1635037230000|2021-10-24 01:00:30|23512|23392|23513.64|23393.64|23513.83|23393.83|23512|23392|10
1635037240000|2021-10-24 01:00:40|23514.26|23394.26|23516.59|23396.59|23516.99|23396.99|23514.26|23394.26|9
1635037250000|2021-10-24 01:00:50|23516.4|23396.4|23521.34|23401.34|23521.41|23401.41|23516.4|23396.4|9
1635037260000|2021-10-24 01:01:00|23522.14|23402.14|23521.41|23401.41|23522.14|23402.14|23521.25|23401.25|9
1635037270000|2021-10-24 01:01:10|23521.58|23401.58|23521.34|23401.34|23521.58|23401.58|23521.13|23401.13|9
1635037280000|2021-10-24 01:01:20|23520.58|23400.58|23521.31|23401.31|23521.86|23401.86|23520.58|23400.58|9
1635037290000|2021-10-24 01:01:30|23521.47|23401.47|23519.61|23399.61|23521.47|23401.47|23519.15|23399.15|9
1635037300000|2021-10-24 01:01:40|23519.57|23399.57|23519.51|23399.51|23520.21|23400.21|23519.51|23399.51|9
1635037310000|2021-10-24 01:01:50|23519.61|23399.61|23519.75|23399.75|23520.43|23400.43|23519.61|23399.61|10
1635037320000|2021-10-24 01:02:00|23519.92|23399.92|23519.66|23399.66|23520.39|23400.39|23519.4|23399.4|8
1635037330000|2021-10-24 01:02:10|23519.67|23399.67|23521.01|23401.01|23522.04|23402.04|23519.67|23399.67|10
1635037340000|2021-10-24 01:02:20|23521.09|23401.09|23520.71|23400.71|23521.97|23401.97|23520.67|23400.67|9
1635037350000|2021-10-24 01:02:30|23520.77|23400.77|23520.04|23400.04|23521.67|23401.67|23520.04|23400.04|9
1635037360000|2021-10-24 01:02:40|23520.24|23400.24|23521.09|23401.09|23522.23|23402.23|23520.22|23400.22|10
1635037370000|2021-10-24 01:02:50|23521.07|23401.07|23524.71|23404.71|23524.81|23404.81|23521.07|23401.07|9
1635037380000|2021-10-24 01:03:00|23524.81|23404.81|23529.46|23409.46|23529.46|23409.46|23524.81|23404.81|10
1635037390000|2021-10-24 01:03:10|23530.41|23410.41|23531.72|23411.72|23531.84|23411.84|23530.34|23410.34|10
1635037400000|2021-10-24 01:03:20|23532.25|23412.25|23532.38|23412.38|23532.42|23412.42|23531.8|23411.8|10
1635037410000|2021-10-24 01:03:30|23532.39|23412.39|23530.98|23410.98|23532.57|23412.57|23530.92|23410.92|10
1635037420000|2021-10-24 01:03:40|23531.05|23411.05|23532.11|23412.11|23532.11|23412.11|23530.78|23410.78|10
1635037430000|2021-10-24 01:03:50|23532.3|23412.3|23532.23|23412.23|23532.3|23412.3|23531.44|23411.44|9
1635037440000|2021-10-24 01:04:00|23532.38|23412.38|23529.58|23409.58|23532.38|23412.38|23529.03|23409.03|10
1635037450000|2021-10-24 01:04:10|23529.95|23409.95|23530.61|23410.61|23530.61|23410.61|23529.32|23409.32|9
1635037460000|2021-10-24 01:04:20|23530.6|23410.6|23531.35|23411.35|23531.61|23411.61|23530.6|23410.6|10
1635037470000|2021-10-24 01:04:30|23531.51|23411.51|23529.87|23409.87|23531.51|23411.51|23529.87|23409.87|9
1635037480000|2021-10-24 01:04:40|23529.97|23409.97|23528.22|23408.22|23529.97|23409.97|23528|23408|10
1635037490000|2021-10-24 01:04:50|23528.04|23408.04|23528.72|23408.72|23529.38|23409.38|23528.04|23408.04|10
1635037500000|2021-10-24 01:05:00|23529.04|23409.04|23530.75|23410.75|23530.75|23410.75|23527.99|23407.99|10
1635037510000|2021-10-24 01:05:10|23530.95|23410.95|23528.68|23408.68|23530.95|23410.95|23528.35|23408.35|9
1635037520000|2021-10-24 01:05:20|23529.42|23409.42|23529.57|23409.57|23529.88|23409.88|23529.32|23409.32|10
1635037530000|2021-10-24 01:05:30|23528.95|23408.95|23528.06|23408.06|23529.42|23409.42|23528.06|23408.06|10
1635037540000|2021-10-24 01:05:40|23527.82|23407.82|23527.99|23407.99|23527.99|23407.99|23525.92|23405.92|9
1635037550000|2021-10-24 01:05:50|23528.34|23408.34|23532.03|23412.03|23532.03|23412.03|23528.34|23408.34|10
1635037560000|2021-10-24 01:06:00|23532.41|23412.41|23529.13|23409.13|23532.65|23412.65|23528.99|23408.99|10
1635037570000|2021-10-24 01:06:10|23529.58|23409.58|23529.67|23409.67|23530|23410|23527.84|23407.84|10
1635037580000|2021-10-24 01:06:20|23529.5|23409.5|23528.29|23408.29|23529.5|23409.5|23528.29|23408.29|10
1635037590000|2021-10-24 01:06:30|23528.06|23408.06|23528.74|23408.74|23528.74|23408.74|23526.95|23406.95|10
1635037600000|2021-10-24 01:06:40|23528.68|23408.68|23528.61|23408.61|23528.92|23408.92|23527.94|23407.94|9
1635037610000|2021-10-24 01:06:50|23527.86|23407.86|23529.5|23409.5|23529.62|23409.62|23527.86|23407.86|9
1635037620000|2021-10-24 01:07:00|23530.19|23410.19|23530.45|23410.45|23531.25|23411.25|23530.16|23410.16|8
1635037630000|2021-10-24 01:07:10|23531.56|23411.56|23529.04|23409.04|23531.56|23411.56|23529.04|23409.04|10
1635037640000|2021-10-24 01:07:20|23528.87|23408.87|23529.15|23409.15|23530.29|23410.29|23528.61|23408.61|9
1635037650000|2021-10-24 01:07:30|23529.24|23409.24|23529.22|23409.22|23529.8|23409.8|23529.22|23409.22|9
1635037660000|2021-10-24 01:07:40|23529.04|23409.04|23527.66|23407.66|23529.24|23409.24|23527.15|23407.15|9
1635037670000|2021-10-24 01:07:50|23528.34|23408.34|23527.95|23407.95|23528.85|23408.85|23526.93|23406.93|10
1635037680000|2021-10-24 01:08:00|23528.33|23408.33|23528.53|23408.53|23529.06|23409.06|23528.33|23408.33|9
1635037690000|2021-10-24 01:08:10|23528.61|23408.61|23527.65|23407.65|23528.61|23408.61|23526.75|23406.75|9
1635037700000|2021-10-24 01:08:20|23527.93|23407.93|23526.86|23406.86|23527.93|23407.93|23526.86|23406.86|9
1635037710000|2021-10-24 01:08:30|23526.87|23406.87|23528.2|23408.2|23528.2|23408.2|23525.72|23405.72|8
1635037720000|2021-10-24 01:08:40|23528.15|23408.15|23525.31|23405.31|23528.15|23408.15|23525.25|23405.25|9
1635037730000|2021-10-24 01:08:50|23524.63|23404.63|23526.78|23406.78|23526.82|23406.82|23524.63|23404.63|10
1635037740000|2021-10-24 01:09:00|23527.21|23407.21|23524.63|23404.63|23527.21|23407.21|23524.38|23404.38|10
1635037750000|2021-10-24 01:09:10|23524.46|23404.46|23525.71|23405.71|23526.1|23406.1|23524.46|23404.46|10
1635037760000|2021-10-24 01:09:20|23525.68|23405.68|23523.2|23403.2|23525.71|23405.71|23523.17|23403.17|9
1635037770000|2021-10-24 01:09:30|23523.05|23403.05|23519.48|23399.48|23523.05|23403.05|23519.41|23399.41|10
1635037780000|2021-10-24 01:09:40|23519.8|23399.8|23518.84|23398.84|23520.01|23400.01|23518.84|23398.84|9
1635037790000|2021-10-24 01:09:50|23518.71|23398.71|23518.18|23398.18|23518.86|23398.86|23517.17|23397.17|10
1635037800000|2021-10-24 01:10:00|23518.3|23398.3|23517.89|23397.89|23518.37|23398.37|23517.44|23397.44|10
1635037810000|2021-10-24 01:10:10|23516.42|23396.42|23515.27|23395.27|23516.55|23396.55|23515.27|23395.27|10
1635037820000|2021-10-24 01:10:20|23515.31|23395.31|23512.9|23392.9|23515.78|23395.78|23512.9|23392.9|9
1635037830000|2021-10-24 01:10:30|23512.88|23392.88|23511|23391|23512.88|23392.88|23510.79|23390.79|10
1635037840000|2021-10-24 01:10:40|23511.36|23391.36|23509.23|23389.23|23512.57|23392.57|23509.23|23389.23|9
1635037850000|2021-10-24 01:10:50|23509.2|23389.2|23507.2|23387.2|23509.2|23389.2|23507.2|23387.2|10
1635037860000|2021-10-24 01:11:00|23507.28|23387.28|23504.4|23384.4|23507.28|23387.28|23504.4|23384.4|10
1635037870000|2021-10-24 01:11:10|23505.6|23385.6|23505.34|23385.34|23505.76|23385.76|23505.17|23385.17|10
1635037880000|2021-10-24 01:11:20|23505.21|23385.21|23501.19|23381.19|23505.34|23385.34|23501.19|23381.19|10
1635037890000|2021-10-24 01:11:30|23499.88|23379.88|23497.29|23377.29|23499.88|23379.88|23497.29|23377.29|10
1635037900000|2021-10-24 01:11:40|23496.97|23376.97|23496.65|23376.65|23497.34|23377.34|23496.29|23376.29|9
1635037910000|2021-10-24 01:11:50|23496.7|23376.7|23495.7|23375.7|23497.98|23377.98|23495.7|23375.7|10
1635037920000|2021-10-24 01:12:00|23495.69|23375.69|23493.01|23373.01|23496.64|23376.64|23493.01|23373.01|9
1635037930000|2021-10-24 01:12:10|23492.88|23372.88|23489.8|23369.8|23492.88|23372.88|23489.8|23369.8|10
1635037940000|2021-10-24 01:12:20|23489.41|23369.41|23484.02|23364.02|23489.41|23369.41|23484.02|23364.02|10
1635037950000|2021-10-24 01:12:30|23483.96|23363.96|23480.24|23360.24|23483.96|23363.96|23479.44|23359.44|10
1635037960000|2021-10-24 01:12:40|23480.45|23360.45|23477.25|23357.25|23480.45|23360.45|23477.25|23357.25|10
1635037970000|2021-10-24 01:12:50|23476.95|23356.95|23473.24|23353.24|23476.95|23356.95|23473.09|23353.09|10
1635037980000|2021-10-24 01:13:00|23473.09|23353.09|23471.18|23351.18|23473.92|23353.92|23471.1|23351.1|10
1635037990000|2021-10-24 01:13:10|23471.97|23351.97|23469.57|23349.57|23471.97|23351.97|23469.57|23349.57|10
1635038000000|2021-10-24 01:13:20|23469.09|23349.09|23468.36|23348.36|23469.09|23349.09|23467.88|23347.88|10
1635038010000|2021-10-24 01:13:30|23468.28|23348.28|23467.82|23347.82|23468.28|23348.28|23467.52|23347.52|9
1635038020000|2021-10-24 01:13:40|23467.11|23347.11|23461.74|23341.74|23467.11|23347.11|23461.74|23341.74|10
1635038030000|2021-10-24 01:13:50|23460.71|23340.71|23462.54|23342.54|23462.54|23342.54|23460.71|23340.71|10
1635038040000|2021-10-24 01:14:00|23462.29|23342.29|23465.52|23345.52|23466|23346|23462.03|23342.03|10
1635038050000|2021-10-24 01:14:10|23465.18|23345.18|23463.11|23343.11|23465.18|23345.18|23463.11|23343.11|10
1635038060000|2021-10-24 01:14:20|23463.78|23343.78|23464.7|23344.7|23465.31|23345.31|23463.78|23343.78|10
1635038070000|2021-10-24 01:14:30|23465.14|23345.14|23467.15|23347.15|23467.17|23347.17|23465.14|23345.14|10
1635038080000|2021-10-24 01:14:40|23467.74|23347.74|23469.57|23349.57|23470.7|23350.7|23467.67|23347.67|10
1635038090000|2021-10-24 01:14:50|23471.06|23351.06|23469.82|23349.82|23471.06|23351.06|23469.82|23349.82|9
1635038100000|2021-10-24 01:15:00|23469.97|23349.97|23462.63|23342.63|23470.01|23350.01|23462.63|23342.63|10
1635038110000|2021-10-24 01:15:10|23462.56|23342.56|23458.53|23338.53|23462.56|23342.56|23458.53|23338.53|10
1635038120000|2021-10-24 01:15:20|23458|23338|23457.78|23337.78|23458.53|23338.53|23457.77|23337.77|10
1635038130000|2021-10-24 01:15:30|23456.83|23336.83|23456.12|23336.12|23457.17|23337.17|23456.12|23336.12|8
1635038140000|2021-10-24 01:15:40|23455.85|23335.85|23455.9|23335.9|23455.9|23335.9|23455.39|23335.39|10
1635038150000|2021-10-24 01:15:50|23456.09|23336.09|23454.57|23334.57|23456.41|23336.41|23454.57|23334.57|10
1635038160000|2021-10-24 01:16:00|23454.05|23334.05|23452.13|23332.13|23454.27|23334.27|23452.13|23332.13|10
1635038170000|2021-10-24 01:16:10|23451.62|23331.62|23448.18|23328.18|23451.62|23331.62|23448.18|23328.18|10
1635038180000|2021-10-24 01:16:20|23448.09|23328.09|23448.16|23328.16|23448.61|23328.61|23447.32|23327.32|10
1635038190000|2021-10-24 01:16:30|23448.75|23328.75|23448.43|23328.43|23448.75|23328.75|23448.06|23328.06|9
1635038200000|2021-10-24 01:16:40|23448.18|23328.18|23447.76|23327.76|23448.53|23328.53|23447.54|23327.54|9
1635038210000|2021-10-24 01:16:50|23447.43|23327.43|23451.58|23331.58|23451.58|23331.58|23446.23|23326.23|10
1635038220000|2021-10-24 01:17:00|23451.61|23331.61|23453.08|23333.08|23453.41|23333.41|23451.61|23331.61|10
1635038230000|2021-10-24 01:17:10|23453.2|23333.2|23454.28|23334.28|23454.28|23334.28|23451.78|23331.78|10
1635038240000|2021-10-24 01:17:20|23453.79|23333.79|23455.27|23335.27|23455.27|23335.27|23453.65|23333.65|9
1635038250000|2021-10-24 01:17:30|23455.66|23335.66|23454.29|23334.29|23456.88|23336.88|23454.29|23334.29|10
1635038260000|2021-10-24 01:17:40|23454.41|23334.41|23453.5|23333.5|23454.72|23334.72|23452.17|23332.17|10
1635038270000|2021-10-24 01:17:50|23453.64|23333.64|23453.84|23333.84|23454.64|23334.64|23453.64|23333.64|10
1635038280000|2021-10-24 01:18:00|23453.42|23333.42|23453.4|23333.4|23454.28|23334.28|23453.18|23333.18|10
1635038290000|2021-10-24 01:18:10|23453.31|23333.31|23454.13|23334.13|23454.13|23334.13|23452.96|23332.96|10
1635038300000|2021-10-24 01:18:20|23454.43|23334.43|23455.84|23335.84|23455.84|23335.84|23454.25|23334.25|10
1635038310000|2021-10-24 01:18:30|23455.85|23335.85|23454.33|23334.33|23456.91|23336.91|23454.33|23334.33|10
1635038320000|2021-10-24 01:18:40|23455.23|23335.23|23451.89|23331.89|23455.35|23335.35|23451.89|23331.89|10
1635038330000|2021-10-24 01:18:50|23451.24|23331.24|23446.83|23326.83|23451.24|23331.24|23445.88|23325.88|10
1635038340000|2021-10-24 01:19:00|23446.52|23326.52|23445.14|23325.14|23446.67|23326.67|23444.93|23324.93|9
1635038350000|2021-10-24 01:19:10|23445.43|23325.43|23445.58|23325.58|23445.58|23325.58|23444.23|23324.23|10
1635038360000|2021-10-24 01:19:20|23446.09|23326.09|23445.14|23325.14|23446.09|23326.09|23444.62|23324.62|10
1635038370000|2021-10-24 01:19:30|23445.1|23325.1|23445.5|23325.5|23445.5|23325.5|23444.93|23324.93|10
1635038380000|2021-10-24 01:19:40|23445.35|23325.35|23446.39|23326.39|23448.25|23328.25|23445.35|23325.35|10
1635038390000|2021-10-24 01:19:50|23447.08|23327.08|23448.35|23328.35|23448.91|23328.91|23446.78|23326.78|10
1635038400000|2021-10-24 01:20:00|23448.3|23328.3|23451.14|23331.14|23451.14|23331.14|23447.86|23327.86|10
1635038410000|2021-10-24 01:20:10|23451.69|23331.69|23454.21|23334.21|23454.37|23334.37|23451.69|23331.69|10
1635038420000|2021-10-24 01:20:20|23453.79|23333.79|23454.95|23334.95|23455.73|23335.73|23453.79|23333.79|10
1635038430000|2021-10-24 01:20:30|23455.12|23335.12|23456.44|23336.44|23456.44|23336.44|23454.28|23334.28|10
1635038440000|2021-10-24 01:20:40|23455.87|23335.87|23455.84|23335.84|23456.92|23336.92|23455.66|23335.66|9
1635038450000|2021-10-24 01:20:50|23456.29|23336.29|23454.42|23334.42|23456.42|23336.42|23454.42|23334.42|8
1635038460000|2021-10-24 01:21:00|23454.43|23334.43|23452.17|23332.17|23454.43|23334.43|23452.17|23332.17|10
1635038470000|2021-10-24 01:21:10|23452.13|23332.13|23452.87|23332.87|23452.91|23332.91|23450.99|23330.99|9
1635038480000|2021-10-24 01:21:20|23452.34|23332.34|23452.13|23332.13|23452.34|23332.34|23451.03|23331.03|9
1635038490000|2021-10-24 01:21:30|23452.26|23332.26|23451.27|23331.27|23452.33|23332.33|23450.99|23330.99|10
1635038500000|2021-10-24 01:21:40|23451.1|23331.1|23450.25|23330.25|23451.51|23331.51|23450.25|23330.25|8
1635038510000|2021-10-24 01:21:50|23450.14|23330.14|23450.55|23330.55|23451.97|23331.97|23450.11|23330.11|9
1635038520000|2021-10-24 01:22:00|23450.96|23330.96|23450.52|23330.52|23450.96|23330.96|23450.45|23330.45|9
1635038530000|2021-10-24 01:22:10|23450.42|23330.42|23450.87|23330.87|23450.87|23330.87|23449.3|23329.3|10
1635038540000|2021-10-24 01:22:20|23450.58|23330.58|23451.3|23331.3|23451.3|23331.3|23449.17|23329.17|10
1635038550000|2021-10-24 01:22:30|23450.56|23330.56|23450.54|23330.54|23452.7|23332.7|23450.54|23330.54|10
1635038560000|2021-10-24 01:22:40|23450.56|23330.56|23450.73|23330.73|23451.06|23331.06|23448.94|23328.94|10
1635038570000|2021-10-24 01:22:50|23450.48|23330.48|23450.45|23330.45|23451.19|23331.19|23450.12|23330.12|9
1635038580000|2021-10-24 01:23:00|23451.47|23331.47|23452.77|23332.77|23452.77|23332.77|23451.3|23331.3|10
1635038590000|2021-10-24 01:23:10|23452.59|23332.59|23452.77|23332.77|23453.63|23333.63|23452.47|23332.47|10
1635038600000|2021-10-24 01:23:20|23451.49|23331.49|23451|23331|23451.75|23331.75|23451|23331|9
1635038610000|2021-10-24 01:23:30|23450.98|23330.98|23449.68|23329.68|23451.02|23331.02|23449.68|23329.68|9
1635038620000|2021-10-24 01:23:40|23448.77|23328.77|23446.38|23326.38|23448.77|23328.77|23445.91|23325.91|10
1635038630000|2021-10-24 01:23:50|23446.06|23326.06|23446.69|23326.69|23446.69|23326.69|23445.97|23325.97|10
1635038640000|2021-10-24 01:24:00|23446.54|23326.54|23446.23|23326.23|23446.54|23326.54|23445.65|23325.65|8
1635038650000|2021-10-24 01:24:10|23446.24|23326.24|23445.14|23325.14|23446.48|23326.48|23445.14|23325.14|10
1635038660000|2021-10-24 01:24:20|23444.91|23324.91|23445.82|23325.82|23445.82|23325.82|23444.74|23324.74|10
1635038670000|2021-10-24 01:24:30|23446.11|23326.11|23445.58|23325.58|23446.61|23326.61|23445.58|23325.58|10
1635038680000|2021-10-24 01:24:40|23445.59|23325.59|23445.48|23325.48|23446.06|23326.06|23444.88|23324.88|8
1635038690000|2021-10-24 01:24:50|23445.55|23325.55|23442.11|23322.11|23445.55|23325.55|23442.11|23322.11|10
1635038700000|2021-10-24 01:25:00|23441.91|23321.91|23440.57|23320.57|23442.78|23322.78|23440.57|23320.57|10
1635038710000|2021-10-24 01:25:10|23440.66|23320.66|23440.32|23320.32|23442.1|23322.1|23440.32|23320.32|9
1635038720000|2021-10-24 01:25:20|23440.47|23320.47|23442.45|23322.45|23443|23323|23440.45|23320.45|9
1635038730000|2021-10-24 01:25:30|23442.53|23322.53|23442.57|23322.57|23442.85|23322.85|23442.01|23322.01|9
1635038740000|2021-10-24 01:25:40|23442.05|23322.05|23441.74|23321.74|23442.49|23322.49|23440.75|23320.75|10
1635038750000|2021-10-24 01:25:50|23441.82|23321.82|23443.47|23323.47|23443.47|23323.47|23441.43|23321.43|10
1635038760000|2021-10-24 01:26:00|23443.18|23323.18|23442.47|23322.47|23443.93|23323.93|23442.45|23322.45|9
1635038770000|2021-10-24 01:26:10|23442.31|23322.31|23444.14|23324.14|23444.14|23324.14|23442.31|23322.31|8
1635038780000|2021-10-24 01:26:20|23444.64|23324.64|23444.74|23324.74|23445.9|23325.9|23444.64|23324.64|9
1635038790000|2021-10-24 01:26:30|23444.3|23324.3|23441.01|23321.01|23444.3|23324.3|23441.01|23321.01|10
1635038800000|2021-10-24 01:26:40|23440.83|23320.83|23440.8|23320.8|23440.9|23320.9|23440.43|23320.43|10
1635038810000|2021-10-24 01:26:50|23440.83|23320.83|23441.39|23321.39|23441.58|23321.58|23440.15|23320.15|10
1635038820000|2021-10-24 01:27:00|23441.52|23321.52|23440.09|23320.09|23441.52|23321.52|23440.09|23320.09|10
1635038830000|2021-10-24 01:27:10|23440.02|23320.02|23439.43|23319.43|23440.27|23320.27|23438.44|23318.44|10
1635038840000|2021-10-24 01:27:20|23438.15|23318.15|23437.69|23317.69|23438.37|23318.37|23437.69|23317.69|10
1635038850000|2021-10-24 01:27:30|23438.03|23318.03|23440.29|23320.29|23440.29|23320.29|23438.03|23318.03|9
1635038860000|2021-10-24 01:27:40|23440.55|23320.55|23441.41|23321.41|23441.41|23321.41|23439.56|23319.56|9
1635038870000|2021-10-24 01:27:50|23441.56|23321.56|23447.52|23327.52|23447.52|23327.52|23441.56|23321.56|9
1635038880000|2021-10-24 01:28:00|23448|23328|23449|23329|23449.01|23329.01|23448|23328|10
1635038890000|2021-10-24 01:28:10|23448.84|23328.84|23450.59|23330.59|23450.59|23330.59|23448.66|23328.66|10
1635038900000|2021-10-24 01:28:20|23450.89|23330.89|23451.39|23331.39|23451.39|23331.39|23449.75|23329.75|10
1635038910000|2021-10-24 01:28:30|23452|23332|23453.94|23333.94|23453.95|23333.95|23451.8|23331.8|8
1635038920000|2021-10-24 01:28:40|23454.11|23334.11|23458.39|23338.39|23458.4|23338.4|23454.11|23334.11|10
1635038930000|2021-10-24 01:28:50|23458.05|23338.05|23458.48|23338.48|23459.02|23339.02|23457.67|23337.67|10
1635038940000|2021-10-24 01:29:00|23458.2|23338.2|23456.91|23336.91|23458.32|23338.32|23456.91|23336.91|10
1635038950000|2021-10-24 01:29:10|23457.4|23337.4|23457.24|23337.24|23457.64|23337.64|23455.78|23335.78|10
1635038960000|2021-10-24 01:29:20|23457.58|23337.58|23457.61|23337.61|23457.81|23337.81|23455.96|23335.96|9
1635038970000|2021-10-24 01:29:30|23457.59|23337.59|23457.8|23337.8|23459.56|23339.56|23457.59|23337.59|9
1635038980000|2021-10-24 01:29:40|23458.29|23338.29|23463.14|23343.14|23463.14|23343.14|23458.29|23338.29|10
1635038990000|2021-10-24 01:29:50|23463.38|23343.38|23467.48|23347.48|23468.26|23348.26|23463.38|23343.38|10
1635039000000|2021-10-24 01:30:00|23468.2|23348.2|23472.54|23352.54|23472.54|23352.54|23468.15|23348.15|9
1635039010000|2021-10-24 01:30:10|23472.82|23352.82|23475.5|23355.5|23475.5|23355.5|23472.52|23352.52|10
1635039020000|2021-10-24 01:30:20|23476|23356|23475.86|23355.86|23477.19|23357.19|23475.15|23355.15|10
1635039030000|2021-10-24 01:30:30|23476.21|23356.21|23473.07|23353.07|23476.21|23356.21|23472.62|23352.62|10
1635039040000|2021-10-24 01:30:40|23473.12|23353.12|23478.25|23358.25|23478.25|23358.25|23473.12|23353.12|10
1635039050000|2021-10-24 01:30:50|23479.17|23359.17|23483.3|23363.3|23483.3|23363.3|23479.17|23359.17|10
1635039060000|2021-10-24 01:31:00|23484.1|23364.1|23485.31|23365.31|23485.36|23365.36|23484.03|23364.03|9
1635039070000|2021-10-24 01:31:10|23486.16|23366.16|23490.2|23370.2|23490.2|23370.2|23486.16|23366.16|10
1635039080000|2021-10-24 01:31:20|23490.24|23370.24|23489.53|23369.53|23491.13|23371.13|23489.06|23369.06|10
1635039090000|2021-10-24 01:31:30|23489.57|23369.57|23491.12|23371.12|23491.49|23371.49|23489.57|23369.57|9
1635039100000|2021-10-24 01:31:40|23490.9|23370.9|23490.55|23370.55|23491.11|23371.11|23490.55|23370.55|10
1635039110000|2021-10-24 01:31:50|23490.51|23370.51|23491.47|23371.47|23491.78|23371.78|23490.51|23370.51|10
1635039120000|2021-10-24 01:32:00|23490.92|23370.92|23494.8|23374.8|23494.8|23374.8|23490.92|23370.92|9
1635039130000|2021-10-24 01:32:10|23495.09|23375.09|23498.12|23378.12|23498.12|23378.12|23495.09|23375.09|9
1635039140000|2021-10-24 01:32:20|23498.21|23378.21|23502.47|23382.47|23502.47|23382.47|23498.21|23378.21|10
1635039150000|2021-10-24 01:32:30|23501.9|23381.9|23504.58|23384.58|23504.58|23384.58|23501.9|23381.9|10
1635039160000|2021-10-24 01:32:40|23503.19|23383.19|23506.58|23386.58|23506.58|23386.58|23503.19|23383.19|10
1635039170000|2021-10-24 01:32:50|23506.05|23386.05|23508.23|23388.23|23508.27|23388.27|23506.05|23386.05|9
1635039180000|2021-10-24 01:33:00|23508.38|23388.38|23508.77|23388.77|23509.35|23389.35|23507.85|23387.85|10
1635039190000|2021-10-24 01:33:10|23508.43|23388.43|23505.67|23385.67|23508.61|23388.61|23505.56|23385.56|9
1635039200000|2021-10-24 01:33:20|23507.12|23387.12|23509.06|23389.06|23509.06|23389.06|23507.07|23387.07|10
1635039210000|2021-10-24 01:33:30|23509.43|23389.43|23508.54|23388.54|23510.13|23390.13|23508.38|23388.38|10
1635039220000|2021-10-24 01:33:40|23508.95|23388.95|23512.83|23392.83|23512.83|23392.83|23508.95|23388.95|10
1635039230000|2021-10-24 01:33:50|23511.81|23391.81|23511.29|23391.29|23511.85|23391.85|23510.84|23390.84|10
1635039240000|2021-10-24 01:34:00|23510.85|23390.85|23510.56|23390.56|23512.01|23392.01|23510.02|23390.02|10
1635039250000|2021-10-24 01:34:10|23509.92|23389.92|23510.4|23390.4|23510.4|23390.4|23509.3|23389.3|10
1635039260000|2021-10-24 01:34:20|23510.31|23390.31|23508.62|23388.62|23510.34|23390.34|23508.62|23388.62|10
1635039270000|2021-10-24 01:34:30|23509.29|23389.29|23509.98|23389.98|23510.06|23390.06|23508.83|23388.83|10
1635039280000|2021-10-24 01:34:40|23509.94|23389.94|23508.17|23388.17|23509.94|23389.94|23508.17|23388.17|10
1635039290000|2021-10-24 01:34:50|23508.16|23388.16|23508.59|23388.59|23508.79|23388.79|23506.95|23386.95|10
1635039300000|2021-10-24 01:35:00|23508.16|23388.16|23505.53|23385.53|23508.35|23388.35|23505.53|23385.53|10
1635039310000|2021-10-24 01:35:10|23505.81|23385.81|23502.95|23382.95|23505.81|23385.81|23502.95|23382.95|10
1635039320000|2021-10-24 01:35:20|23502.42|23382.42|23501.41|23381.41|23503.99|23383.99|23500.76|23380.76|9
1635039330000|2021-10-24 01:35:30|23501.4|23381.4|23503.11|23383.11|23503.27|23383.27|23501.4|23381.4|10
1635039340000|2021-10-24 01:35:40|23503.47|23383.47|23503.5|23383.5|23503.55|23383.55|23503.28|23383.28|10
1635039350000|2021-10-24 01:35:50|23503.52|23383.52|23502.77|23382.77|23504.28|23384.28|23502.4|23382.4|9
1635039360000|2021-10-24 01:36:00|23502.88|23382.88|23502.75|23382.75|23502.89|23382.89|23502.61|23382.61|9
1635039370000|2021-10-24 01:36:10|23502.14|23382.14|23502.22|23382.22|23503.34|23383.34|23502.12|23382.12|9
1635039380000|2021-10-24 01:36:20|23502.26|23382.26|23504.43|23384.43|23504.43|23384.43|23502.26|23382.26|10
1635039390000|2021-10-24 01:36:30|23502.96|23382.96|23503.79|23383.79|23503.84|23383.84|23502.63|23382.63|10
1635039400000|2021-10-24 01:36:40|23503.91|23383.91|23503.27|23383.27|23504.09|23384.09|23502.48|23382.48|10
1635039410000|2021-10-24 01:36:50|23502.78|23382.78|23500.74|23380.74|23502.78|23382.78|23500.74|23380.74|10
1635039420000|2021-10-24 01:37:00|23500.17|23380.17|23499.61|23379.61|23500.18|23380.18|23498.84|23378.84|9
1635039430000|2021-10-24 01:37:10|23498.84|23378.84|23494.37|23374.37|23498.84|23378.84|23494.09|23374.09|10
1635039440000|2021-10-24 01:37:20|23494.63|23374.63|23493.72|23373.72|23494.65|23374.65|23493.68|23373.68|10
1635039450000|2021-10-24 01:37:30|23493.69|23373.69|23489|23369|23493.69|23373.69|23489|23369|10
1635039460000|2021-10-24 01:37:40|23488.93|23368.93|23486.21|23366.21|23489.08|23369.08|23486.21|23366.21|10
1635039470000|2021-10-24 01:37:50|23485.99|23365.99|23485.07|23365.07|23486.41|23366.41|23484.9|23364.9|9
1635039480000|2021-10-24 01:38:00|23484.91|23364.91|23484.57|23364.57|23485.12|23365.12|23484.3|23364.3|8
1635039490000|2021-10-24 01:38:10|23484.7|23364.7|23485.53|23365.53|23485.77|23365.77|23484.6|23364.6|8
1635039500000|2021-10-24 01:38:20|23485.44|23365.44|23485.18|23365.18|23486.19|23366.19|23484.85|23364.85|10
1635039510000|2021-10-24 01:38:30|23485.17|23365.17|23485.75|23365.75|23485.75|23365.75|23485.11|23365.11|8
1635039520000|2021-10-24 01:38:40|23485.26|23365.26|23488.27|23368.27|23488.29|23368.29|23485.26|23365.26|9
1635039530000|2021-10-24 01:38:50|23488.29|23368.29|23488.61|23368.61|23488.78|23368.78|23487.98|23367.98|10
1635039540000|2021-10-24 01:39:00|23488.56|23368.56|23488.25|23368.25|23489.31|23369.31|23488.17|23368.17|10
1635039550000|2021-10-24 01:39:10|23487.88|23367.88|23488.08|23368.08|23488.41|23368.41|23487.88|23367.88|8
1635039560000|2021-10-24 01:39:20|23488.02|23368.02|23490.92|23370.92|23490.92|23370.92|23488.02|23368.02|9
1635039570000|2021-10-24 01:39:30|23490.96|23370.96|23491.16|23371.16|23491.18|23371.18|23490.3|23370.3|8
1635039580000|2021-10-24 01:39:40|23491.38|23371.38|23495.88|23375.88|23495.88|23375.88|23491.38|23371.38|10
1635039590000|2021-10-24 01:39:50|23495.8|23375.8|23496.1|23376.1|23496.86|23376.86|23495.78|23375.78|10
1635039600000|2021-10-24 01:40:00|23495.98|23375.98|23495.86|23375.86|23496.66|23376.66|23495.71|23375.71|10
1635039610000|2021-10-24 01:40:10|23495.66|23375.66|23494.57|23374.57|23495.98|23375.98|23494.57|23374.57|9
1635039620000|2021-10-24 01:40:20|23494.66|23374.66|23494.27|23374.27|23494.69|23374.69|23493.8|23373.8|10
1635039630000|2021-10-24 01:40:30|23493.97|23373.97|23491.32|23371.32|23493.97|23373.97|23491.25|23371.25|10
1635039640000|2021-10-24 01:40:40|23491.24|23371.24|23486.93|23366.93|23491.24|23371.24|23486.93|23366.93|10
1635039650000|2021-10-24 01:40:50|23487.09|23367.09|23485.69|23365.69|23487.09|23367.09|23485.69|23365.69|10
1635039660000|2021-10-24 01:41:00|23485.9|23365.9|23478.46|23358.46|23485.9|23365.9|23478.46|23358.46|10
1635039670000|2021-10-24 01:41:10|23478.34|23358.34|23475.57|23355.57|23478.34|23358.34|23475.57|23355.57|10
1635039680000|2021-10-24 01:41:20|23475.42|23355.42|23474.93|23354.93|23475.42|23355.42|23474.83|23354.83|9
1635039690000|2021-10-24 01:41:30|23474.88|23354.88|23473.28|23353.28|23474.97|23354.97|23473.28|23353.28|8
1635039700000|2021-10-24 01:41:40|23472.56|23352.56|23469.39|23349.39|23472.56|23352.56|23469.39|23349.39|10
1635039710000|2021-10-24 01:41:50|23469.38|23349.38|23468.82|23348.82|23469.79|23349.79|23468.79|23348.79|10
1635039720000|2021-10-24 01:42:00|23468.51|23348.51|23469.12|23349.12|23469.12|23349.12|23468.43|23348.43|10
1635039730000|2021-10-24 01:42:10|23467.56|23347.56|23467.13|23347.13|23468.77|23348.77|23466.87|23346.87|10
1635039740000|2021-10-24 01:42:20|23467.23|23347.23|23463.85|23343.85|23467.23|23347.23|23463.85|23343.85|10
1635039750000|2021-10-24 01:42:30|23463.58|23343.58|23463.77|23343.77|23463.77|23343.77|23462.98|23342.98|10
1635039760000|2021-10-24 01:42:40|23463.66|23343.66|23463.94|23343.94|23463.94|23343.94|23463.27|23343.27|10
1635039770000|2021-10-24 01:42:50|23464.18|23344.18|23464.27|23344.27|23464.46|23344.46|23463.94|23343.94|9
1635039780000|2021-10-24 01:43:00|23464.08|23344.08|23463.61|23343.61|23465.84|23345.84|23463.61|23343.61|10
1635039790000|2021-10-24 01:43:10|23463.34|23343.34|23463.34|23343.34|23464.07|23344.07|23462.44|23342.44|10
1635039800000|2021-10-24 01:43:20|23463.86|23343.86|23463.6|23343.6|23464.6|23344.6|23463.47|23343.47|9
1635039810000|2021-10-24 01:43:30|23463.15|23343.15|23463.1|23343.1|23463.15|23343.15|23462.86|23342.86|10
1635039820000|2021-10-24 01:43:40|23463.02|23343.02|23462.11|23342.11|23463.02|23343.02|23461.93|23341.93|8
1635039830000|2021-10-24 01:43:50|23462.05|23342.05|23463.09|23343.09|23463.09|23343.09|23461.86|23341.86|9
1635039840000|2021-10-24 01:44:00|23463.11|23343.11|23463.03|23343.03|23464.26|23344.26|23463.03|23343.03|9
1635039850000|2021-10-24 01:44:10|23463.49|23343.49|23463.34|23343.34|23463.49|23343.49|23463.09|23343.09|9
1635039860000|2021-10-24 01:44:20|23463.41|23343.41|23463.45|23343.45|23463.73|23343.73|23463.28|23343.28|9
1635039870000|2021-10-24 01:44:30|23463.51|23343.51|23461.68|23341.68|23463.51|23343.51|23461.46|23341.46|8
1635039880000|2021-10-24 01:44:40|23461.44|23341.44|23459.98|23339.98|23461.44|23341.44|23459.86|23339.86|10
1635039890000|2021-10-24 01:44:50|23459.41|23339.41|23458.49|23338.49|23459.41|23339.41|23458.39|23338.39|10
1635039900000|2021-10-24 01:45:00|23458.36|23338.36|23459.08|23339.08|23459.08|23339.08|23458.03|23338.03|10
1635039910000|2021-10-24 01:45:10|23459.44|23339.44|23455.74|23335.74|23459.44|23339.44|23455.65|23335.65|10
1635039920000|2021-10-24 01:45:20|23455.76|23335.76|23453.28|23333.28|23455.95|23335.95|23453.28|23333.28|10
1635039930000|2021-10-24 01:45:30|23452.3|23332.3|23444.27|23324.27|23452.3|23332.3|23444.27|23324.27|9
1635039940000|2021-10-24 01:45:40|23444.95|23324.95|23441.37|23321.37|23444.95|23324.95|23441.37|23321.37|10
1635039950000|2021-10-24 01:45:50|23440.59|23320.59|23438.48|23318.48|23440.59|23320.59|23437.22|23317.22|9
1635039960000|2021-10-24 01:46:00|23438.37|23318.37|23437.45|23317.45|23438.37|23318.37|23437.45|23317.45|8
1635039970000|2021-10-24 01:46:10|23436.93|23316.93|23440.23|23320.23|23441.13|23321.13|23436.93|23316.93|10
1635039980000|2021-10-24 01:46:20|23439.89|23319.89|23442.8|23322.8|23442.8|23322.8|23439.89|23319.89|10
1635039990000|2021-10-24 01:46:30|23443.09|23323.09|23446.18|23326.18|23446.18|23326.18|23443.09|23323.09|10
1635040000000|2021-10-24 01:46:40|23447.63|23327.63|23451.4|23331.4|23451.52|23331.52|23446.69|23326.69|10
1635040010000|2021-10-24 01:46:50|23451.59|23331.59|23452.46|23332.46|23452.53|23332.53|23451.55|23331.55|10
1635040020000|2021-10-24 01:47:00|23452.61|23332.61|23451.44|23331.44|23453.95|23333.95|23451.44|23331.44|10
1635040030000|2021-10-24 01:47:10|23451.14|23331.14|23450.51|23330.51|23451.68|23331.68|23450.04|23330.04|10
1635040040000|2021-10-24 01:47:20|23449.35|23329.35|23451.07|23331.07|23451.07|23331.07|23449.35|23329.35|10
1635040050000|2021-10-24 01:47:30|23451.39|23331.39|23449.92|23329.92|23451.69|23331.69|23449.92|23329.92|9
1635040060000|2021-10-24 01:47:40|23449.41|23329.41|23447.99|23327.99|23449.41|23329.41|23447.87|23327.87|10
1635040070000|2021-10-24 01:47:50|23448.57|23328.57|23447.28|23327.28|23448.89|23328.89|23447.21|23327.21|10
1635040080000|2021-10-24 01:48:00|23447.49|23327.49|23447.18|23327.18|23447.49|23327.49|23446.66|23326.66|10
1635040090000|2021-10-24 01:48:10|23447.39|23327.39|23443.69|23323.69|23447.39|23327.39|23443.5|23323.5|10
1635040100000|2021-10-24 01:48:20|23443.53|23323.53|23443.49|23323.49|23443.95|23323.95|23443.2|23323.2|9
1635040110000|2021-10-24 01:48:30|23444.04|23324.04|23445.2|23325.2|23445.23|23325.23|23444|23324|9
1635040120000|2021-10-24 01:48:40|23445.24|23325.24|23445.24|23325.24|23446.22|23326.22|23445.12|23325.12|10
1635040130000|2021-10-24 01:48:50|23445.31|23325.31|23446.68|23326.68|23446.68|23326.68|23445.31|23325.31|10
1635040140000|2021-10-24 01:49:00|23446.78|23326.78|23446.79|23326.79|23446.96|23326.96|23445.64|23325.64|10
1635040150000|2021-10-24 01:49:10|23447.78|23327.78|23449.21|23329.21|23449.45|23329.45|23447.78|23327.78|9
1635040160000|2021-10-24 01:49:20|23449.33|23329.33|23450.55|23330.55|23450.55|23330.55|23449.33|23329.33|8
1635040170000|2021-10-24 01:49:30|23452.16|23332.16|23453.48|23333.48|23453.53|23333.53|23452.16|23332.16|10
1635040180000|2021-10-24 01:49:40|23453.42|23333.42|23453.45|23333.45|23453.87|23333.87|23453.42|23333.42|8
1635040190000|2021-10-24 01:49:50|23453.6|23333.6|23455.01|23335.01|23455.01|23335.01|23453.6|23333.6|10
1635040200000|2021-10-24 01:50:00|23455.42|23335.42|23457.26|23337.26|23457.26|23337.26|23455.42|23335.42|9
1635040210000|2021-10-24 01:50:10|23457.47|23337.47|23457.71|23337.71|23458.18|23338.18|23457.35|23337.35|10
1635040220000|2021-10-24 01:50:20|23457.96|23337.96|23458.88|23338.88|23459.43|23339.43|23457.96|23337.96|10
1635040230000|2021-10-24 01:50:30|23459.95|23339.95|23461.84|23341.84|23462.22|23342.22|23459.95|23339.95|10
1635040240000|2021-10-24 01:50:40|23462.02|23342.02|23464.82|23344.82|23464.82|23344.82|23461.82|23341.82|10
1635040250000|2021-10-24 01:50:50|23464.13|23344.13|23464.12|23344.12|23464.6|23344.6|23464.12|23344.12|9
1635040260000|2021-10-24 01:51:00|23464.11|23344.11|23465.13|23345.13|23465.29|23345.29|23464.11|23344.11|10
1635040270000|2021-10-24 01:51:10|23465.01|23345.01|23464.2|23344.2|23465.01|23345.01|23463.8|23343.8|9
1635040280000|2021-10-24 01:51:20|23464.54|23344.54|23466.74|23346.74|23466.74|23346.74|23464.54|23344.54|10
1635040290000|2021-10-24 01:51:30|23466.67|23346.67|23468.1|23348.1|23468.1|23348.1|23466.67|23346.67|10
1635040300000|2021-10-24 01:51:40|23469.67|23349.67|23477.09|23357.09|23477.09|23357.09|23469.21|23349.21|10
1635040310000|2021-10-24 01:51:50|23477.36|23357.36|23475.95|23355.95|23477.36|23357.36|23475.95|23355.95|9
1635040320000|2021-10-24 01:52:00|23476.31|23356.31|23475.57|23355.57|23476.31|23356.31|23475.06|23355.06|10
1635040330000|2021-10-24 01:52:10|23475.4|23355.4|23472.06|23352.06|23476.38|23356.38|23472.06|23352.06|10
1635040340000|2021-10-24 01:52:20|23472.04|23352.04|23469.9|23349.9|23472.04|23352.04|23469.9|23349.9|10
1635040350000|2021-10-24 01:52:30|23469.74|23349.74|23469.11|23349.11|23470.2|23350.2|23469.11|23349.11|10
1635040360000|2021-10-24 01:52:40|23470.6|23350.6|23471.13|23351.13|23471.13|23351.13|23469.57|23349.57|10
1635040370000|2021-10-24 01:52:50|23470.86|23350.86|23476.96|23356.96|23476.96|23356.96|23470.86|23350.86|10
1635040380000|2021-10-24 01:53:00|23476.34|23356.34|23481.06|23361.06|23481.12|23361.12|23476.34|23356.34|10
1635040390000|2021-10-24 01:53:10|23481.4|23361.4|23482.04|23362.04|23482.75|23362.75|23481.4|23361.4|10
1635040400000|2021-10-24 01:53:20|23482.05|23362.05|23486.41|23366.41|23486.41|23366.41|23482.05|23362.05|9
1635040410000|2021-10-24 01:53:30|23487.63|23367.63|23489.05|23369.05|23489.05|23369.05|23487.35|23367.35|10
1635040420000|2021-10-24 01:53:40|23489.19|23369.19|23492.31|23372.31|23492.31|23372.31|23489.19|23369.19|10
1635040430000|2021-10-24 01:53:50|23492.75|23372.75|23493.36|23373.36|23493.47|23373.47|23492.15|23372.15|10
1635040440000|2021-10-24 01:54:00|23493.01|23373.01|23491.45|23371.45|23493.01|23373.01|23491.37|23371.37|10
1635040450000|2021-10-24 01:54:10|23492.79|23372.79|23491.87|23371.87|23492.79|23372.79|23491.87|23371.87|8
1635040460000|2021-10-24 01:54:20|23491.86|23371.86|23491.76|23371.76|23491.86|23371.86|23490.69|23370.69|10
1635040470000|2021-10-24 01:54:30|23491.85|23371.85|23488.75|23368.75|23491.85|23371.85|23488.75|23368.75|9
1635040480000|2021-10-24 01:54:40|23488.79|23368.79|23491.49|23371.49|23491.74|23371.74|23488.57|23368.57|10
1635040490000|2021-10-24 01:54:50|23491.41|23371.41|23491.27|23371.27|23491.72|23371.72|23491.27|23371.27|9
1635040500000|2021-10-24 01:55:00|23491.45|23371.45|23495.22|23375.22|23495.22|23375.22|23490.74|23370.74|10
1635040510000|2021-10-24 01:55:10|23494.74|23374.74|23492.39|23372.39|23494.74|23374.74|23492.26|23372.26|9
1635040520000|2021-10-24 01:55:20|23492.19|23372.19|23491.77|23371.77|23492.9|23372.9|23491.77|23371.77|9
1635040530000|2021-10-24 01:55:30|23491.83|23371.83|23489.28|23369.28|23493.1|23373.1|23489.28|23369.28|10
1635040540000|2021-10-24 01:55:40|23489.11|23369.11|23489.08|23369.08|23489.23|23369.23|23488.76|23368.76|8
1635040550000|2021-10-24 01:55:50|23489.03|23369.03|23487.48|23367.48|23489.03|23369.03|23487.31|23367.31|9
1635040560000|2021-10-24 01:56:00|23487.54|23367.54|23487.32|23367.32|23488.04|23368.04|23487.2|23367.2|10
1635040570000|2021-10-24 01:56:10|23487.06|23367.06|23488.33|23368.33|23490.1|23370.1|23487.06|23367.06|9
1635040580000|2021-10-24 01:56:20|23488.41|23368.41|23490.13|23370.13|23490.34|23370.34|23487.3|23367.3|10
1635040590000|2021-10-24 01:56:30|23488.52|23368.52|23487.04|23367.04|23488.52|23368.52|23486.38|23366.38|10
1635040600000|2021-10-24 01:56:40|23489.27|23369.27|23486.82|23366.82|23490.42|23370.42|23486.82|23366.82|10
1635040610000|2021-10-24 01:56:50|23486.88|23366.88|23487.91|23367.91|23488.28|23368.28|23486.21|23366.21|10
1635040620000|2021-10-24 01:57:00|23488.02|23368.02|23486.31|23366.31|23488.02|23368.02|23485.82|23365.82|10
1635040630000|2021-10-24 01:57:10|23486.34|23366.34|23485.84|23365.84|23488.54|23368.54|23485.66|23365.66|10
1635040640000|2021-10-24 01:57:20|23485.63|23365.63|23488.04|23368.04|23488.04|23368.04|23485.63|23365.63|10
1635040650000|2021-10-24 01:57:30|23487.56|23367.56|23487.32|23367.32|23487.96|23367.96|23486.87|23366.87|10
1635040660000|2021-10-24 01:57:40|23487.51|23367.51|23485.86|23365.86|23487.81|23367.81|23484.82|23364.82|10
1635040670000|2021-10-24 01:57:50|23484.69|23364.69|23482.26|23362.26|23484.69|23364.69|23482.26|23362.26|10
1635040680000|2021-10-24 01:58:00|23482.11|23362.11|23484.14|23364.14|23484.14|23364.14|23482.11|23362.11|7
1635040690000|2021-10-24 01:58:10|23483.89|23363.89|23483.54|23363.54|23483.9|23363.9|23483.54|23363.54|9
1635040700000|2021-10-24 01:58:20|23483.38|23363.38|23483.34|23363.34|23483.38|23363.38|23482.19|23362.19|10
1635040710000|2021-10-24 01:58:30|23483.36|23363.36|23483.14|23363.14|23483.49|23363.49|23483.05|23363.05|7
1635040720000|2021-10-24 01:58:40|23483.37|23363.37|23482.28|23362.28|23483.37|23363.37|23482.28|23362.28|8
1635040730000|2021-10-24 01:58:50|23483.5|23363.5|23484.27|23364.27|23484.27|23364.27|23482.48|23362.48|8
1635040740000|2021-10-24 01:59:00|23483.96|23363.96|23484.65|23364.65|23484.73|23364.73|23483.96|23363.96|10
1635040750000|2021-10-24 01:59:10|23484.48|23364.48|23483.26|23363.26|23484.5|23364.5|23483.26|23363.26|9
1635040760000|2021-10-24 01:59:20|23483.58|23363.58|23487.54|23367.54|23487.54|23367.54|23483.58|23363.58|10
1635040770000|2021-10-24 01:59:30|23487.39|23367.39|23486.8|23366.8|23487.39|23367.39|23486.74|23366.74|10
1635040780000|2021-10-24 01:59:40|23486.99|23366.99|23486.35|23366.35|23487.11|23367.11|23486.35|23366.35|10
1635040790000|2021-10-24 01:59:50|23486.43|23366.43|23484.56|23364.56|23486.43|23366.43|23484.18|23364.18|9
1635040800000|2021-10-24 02:00:00|23484.53|23364.53|23480.83|23360.83|23484.53|23364.53|23480.5|23360.5|10
1635040810000|2021-10-24 02:00:10|23480.84|23360.84|23482.01|23362.01|23482.01|23362.01|23480.27|23360.27|10
1635040820000|2021-10-24 02:00:20|23482.2|23362.2|23484.85|23364.85|23484.93|23364.93|23482.2|23362.2|10
1635040830000|2021-10-24 02:00:30|23484.76|23364.76|23485.47|23365.47|23485.47|23365.47|23484.32|23364.32|10
1635040840000|2021-10-24 02:00:40|23485.88|23365.88|23485.85|23365.85|23487.03|23367.03|23485.28|23365.28|10
1635040850000|2021-10-24 02:00:50|23485.88|23365.88|23485.65|23365.65|23485.92|23365.92|23485.16|23365.16|10
1635040860000|2021-10-24 02:01:00|23486.1|23366.1|23489.72|23369.72|23489.72|23369.72|23486.1|23366.1|9
1635040870000|2021-10-24 02:01:10|23489.76|23369.76|23491.57|23371.57|23491.63|23371.63|23489.57|23369.57|10
1635040880000|2021-10-24 02:01:20|23492.32|23372.32|23497.44|23377.44|23497.44|23377.44|23492.32|23372.32|10
1635040890000|2021-10-24 02:01:30|23497.41|23377.41|23499.41|23379.41|23499.41|23379.41|23497.39|23377.39|9
1635040900000|2021-10-24 02:01:40|23497.06|23377.06|23495.15|23375.15|23497.66|23377.66|23495.15|23375.15|10
1635040910000|2021-10-24 02:01:50|23495.41|23375.41|23497.12|23377.12|23497.12|23377.12|23495.27|23375.27|10
1635040920000|2021-10-24 02:02:00|23497.14|23377.14|23496.35|23376.35|23497.14|23377.14|23496.09|23376.09|10
1635040930000|2021-10-24 02:02:10|23496.18|23376.18|23495.09|23375.09|23496.49|23376.49|23494.95|23374.95|10
1635040940000|2021-10-24 02:02:20|23495.25|23375.25|23494.57|23374.57|23495.8|23375.8|23494.57|23374.57|10
1635040950000|2021-10-24 02:02:30|23493.76|23373.76|23492|23372|23493.76|23373.76|23491.68|23371.68|10
1635040960000|2021-10-24 02:02:40|23492.33|23372.33|23492.35|23372.35|23492.95|23372.95|23491.85|23371.85|10
1635040970000|2021-10-24 02:02:50|23491.87|23371.87|23491.4|23371.4|23492.01|23372.01|23491.4|23371.4|10
1635040980000|2021-10-24 02:03:00|23491.74|23371.74|23490.72|23370.72|23492.06|23372.06|23490.53|23370.53|10
1635040990000|2021-10-24 02:03:10|23491.65|23371.65|23491.64|23371.64|23491.96|23371.96|23491.09|23371.09|10
1635041000000|2021-10-24 02:03:20|23491.78|23371.78|23488.84|23368.84|23491.78|23371.78|23488.84|23368.84|10
1635041010000|2021-10-24 02:03:30|23488.93|23368.93|23488.86|23368.86|23489.7|23369.7|23488.73|23368.73|10
1635041020000|2021-10-24 02:03:40|23488.8|23368.8|23488.94|23368.94|23490.24|23370.24|23488.69|23368.69|9
1635041030000|2021-10-24 02:03:50|23489.19|23369.19|23490.83|23370.83|23491.03|23371.03|23489.19|23369.19|10
1635041040000|2021-10-24 02:04:00|23490.59|23370.59|23489.94|23369.94|23490.96|23370.96|23489.85|23369.85|10
1635041050000|2021-10-24 02:04:10|23489.78|23369.78|23487.65|23367.65|23490.28|23370.28|23486.72|23366.72|10
1635041060000|2021-10-24 02:04:20|23487.27|23367.27|23487.9|23367.9|23487.9|23367.9|23486.81|23366.81|10
1635041070000|2021-10-24 02:04:30|23488.75|23368.75|23489.81|23369.81|23489.81|23369.81|23488.48|23368.48|10
1635041080000|2021-10-24 02:04:40|23489.61|23369.61|23488.36|23368.36|23489.61|23369.61|23488.36|23368.36|10
1635041090000|2021-10-24 02:04:50|23488.43|23368.43|23491.78|23371.78|23491.78|23371.78|23488.43|23368.43|10
1635041100000|2021-10-24 02:05:00|23490.82|23370.82|23491.42|23371.42|23491.53|23371.53|23490.26|23370.26|9
1635041110000|2021-10-24 02:05:10|23491.45|23371.45|23492.58|23372.58|23493.08|23373.08|23491.45|23371.45|10
1635041120000|2021-10-24 02:05:20|23492.49|23372.49|23491.43|23371.43|23492.6|23372.6|23491.33|23371.33|10
1635041130000|2021-10-24 02:05:30|23491.44|23371.44|23492.67|23372.67|23492.82|23372.82|23491.16|23371.16|10
1635041140000|2021-10-24 02:05:40|23492.72|23372.72|23490.25|23370.25|23492.72|23372.72|23490.13|23370.13|10
1635041150000|2021-10-24 02:05:50|23489.77|23369.77|23488.89|23368.89|23489.77|23369.77|23488.7|23368.7|10
1635041160000|2021-10-24 02:06:00|23488.78|23368.78|23487.87|23367.87|23488.78|23368.78|23487.87|23367.87|9
1635041170000|2021-10-24 02:06:10|23487.72|23367.72|23486.59|23366.59|23488.32|23368.32|23486.59|23366.59|10
1635041180000|2021-10-24 02:06:20|23485.74|23365.74|23485.6|23365.6|23485.74|23365.74|23485.1|23365.1|10
1635041190000|2021-10-24 02:06:30|23485.54|23365.54|23486.23|23366.23|23486.51|23366.51|23485.25|23365.25|9
1635041200000|2021-10-24 02:06:40|23486.25|23366.25|23488.06|23368.06|23488.06|23368.06|23486.1|23366.1|10
1635041210000|2021-10-24 02:06:50|23488.08|23368.08|23486.89|23366.89|23488.08|23368.08|23486.89|23366.89|7
1635041220000|2021-10-24 02:07:00|23486.71|23366.71|23487.24|23367.24|23487.24|23367.24|23486.65|23366.65|10
1635041230000|2021-10-24 02:07:10|23486.25|23366.25|23485.51|23365.51|23486.42|23366.42|23485.21|23365.21|10
1635041240000|2021-10-24 02:07:20|23484.76|23364.76|23482.66|23362.66|23484.76|23364.76|23482.66|23362.66|9
1635041250000|2021-10-24 02:07:30|23482.84|23362.84|23482.39|23362.39|23483.07|23363.07|23482.39|23362.39|9
1635041260000|2021-10-24 02:07:40|23482.06|23362.06|23482.22|23362.22|23482.69|23362.69|23481.47|23361.47|10
1635041270000|2021-10-24 02:07:50|23481.47|23361.47|23482.59|23362.59|23482.59|23362.59|23480.03|23360.03|10
1635041280000|2021-10-24 02:08:00|23482.96|23362.96|23482.91|23362.91|23483.03|23363.03|23482.62|23362.62|10
1635041290000|2021-10-24 02:08:10|23483.13|23363.13|23483.01|23363.01|23484.34|23364.34|23482.85|23362.85|9
1635041300000|2021-10-24 02:08:20|23483.12|23363.12|23484.15|23364.15|23484.47|23364.47|23482.96|23362.96|9
1635041310000|2021-10-24 02:08:30|23482.84|23362.84|23482.53|23362.53|23482.85|23362.85|23482.12|23362.12|10
1635041320000|2021-10-24 02:08:40|23482.89|23362.89|23484.19|23364.19|23484.19|23364.19|23482.89|23362.89|10
1635041330000|2021-10-24 02:08:50|23483.94|23363.94|23482.6|23362.6|23484.08|23364.08|23482.5|23362.5|9
1635041340000|2021-10-24 02:09:00|23483.82|23363.82|23485.14|23365.14|23485.14|23365.14|23483.82|23363.82|10
1635041350000|2021-10-24 02:09:10|23485.2|23365.2|23483.19|23363.19|23485.42|23365.42|23483.19|23363.19|10
1635041360000|2021-10-24 02:09:20|23484.41|23364.41|23482.7|23362.7|23484.41|23364.41|23482.7|23362.7|9
1635041370000|2021-10-24 02:09:30|23482.45|23362.45|23481.73|23361.73|23483.69|23363.69|23481.73|23361.73|8
1635041380000|2021-10-24 02:09:40|23481.94|23361.94|23482.7|23362.7|23482.94|23362.94|23481.94|23361.94|9
1635041390000|2021-10-24 02:09:50|23482.77|23362.77|23483.94|23363.94|23484.13|23364.13|23482.36|23362.36|7
1635041400000|2021-10-24 02:10:00|23484.77|23364.77|23484.49|23364.49|23485.15|23365.15|23484.49|23364.49|9
1635041410000|2021-10-24 02:10:10|23483.35|23363.35|23482.18|23362.18|23483.35|23363.35|23481.68|23361.68|9
1635041420000|2021-10-24 02:10:20|23482.26|23362.26|23482.85|23362.85|23482.85|23362.85|23481.9|23361.9|9
1635041430000|2021-10-24 02:10:30|23482.73|23362.73|23480.81|23360.81|23482.89|23362.89|23480.81|23360.81|6
1635041440000|2021-10-24 02:10:40|23480.85|23360.85|23479.97|23359.97|23480.85|23360.85|23479.35|23359.35|8
1635041450000|2021-10-24 02:10:50|23479.42|23359.42|23478.22|23358.22|23479.43|23359.43|23477.89|23357.89|10
1635041460000|2021-10-24 02:11:00|23478.73|23358.73|23477.77|23357.77|23479.02|23359.02|23477.77|23357.77|9
1635041470000|2021-10-24 02:11:10|23477.81|23357.81|23477.86|23357.86|23478.51|23358.51|23476.94|23356.94|10
1635041480000|2021-10-24 02:11:20|23477.33|23357.33|23476.59|23356.59|23477.52|23357.52|23476.15|23356.15|10
1635041490000|2021-10-24 02:11:30|23476.39|23356.39|23476.36|23356.36|23477.3|23357.3|23476.18|23356.18|10
1635041500000|2021-10-24 02:11:40|23476.42|23356.42|23477.41|23357.41|23477.41|23357.41|23476.42|23356.42|9
1635041510000|2021-10-24 02:11:50|23477.46|23357.46|23477.01|23357.01|23477.46|23357.46|23475.02|23355.02|10
1635041520000|2021-10-24 02:12:00|23476.61|23356.61|23478.97|23358.97|23478.97|23358.97|23476.61|23356.61|8
1635041530000|2021-10-24 02:12:10|23477.84|23357.84|23478.82|23358.82|23478.85|23358.85|23477.84|23357.84|6
1635041540000|2021-10-24 02:12:20|23480.6|23360.6|23481.28|23361.28|23481.28|23361.28|23480.6|23360.6|10
1635041550000|2021-10-24 02:12:30|23481.18|23361.18|23478.69|23358.69|23481.18|23361.18|23478.69|23358.69|10
1635041560000|2021-10-24 02:12:40|23478.35|23358.35|23478.32|23358.32|23478.46|23358.46|23478.06|23358.06|7
1635041570000|2021-10-24 02:12:50|23478.35|23358.35|23478.34|23358.34|23478.36|23358.36|23477.43|23357.43|8
1635041580000|2021-10-24 02:13:00|23478.02|23358.02|23477.21|23357.21|23478.04|23358.04|23476.99|23356.99|6
1635041590000|2021-10-24 02:13:10|23476.58|23356.58|23474.35|23354.35|23477.47|23357.47|23473.57|23353.57|10
1635041600000|2021-10-24 02:13:20|23474.12|23354.12|23470.71|23350.71|23474.12|23354.12|23470.71|23350.71|9
1635041610000|2021-10-24 02:13:30|23470.54|23350.54|23472.1|23352.1|23472.31|23352.31|23470.54|23350.54|9
1635041620000|2021-10-24 02:13:40|23472.37|23352.37|23472.15|23352.15|23472.41|23352.41|23470.59|23350.59|10
1635041630000|2021-10-24 02:13:50|23471.9|23351.9|23469.82|23349.82|23471.9|23351.9|23469.44|23349.44|10
1635041640000|2021-10-24 02:14:00|23469.43|23349.43|23468.6|23348.6|23470.41|23350.41|23467.31|23347.31|9
1635041650000|2021-10-24 02:14:10|23467.91|23347.91|23469.69|23349.69|23470.25|23350.25|23467.91|23347.91|9
1635041660000|2021-10-24 02:14:20|23469.49|23349.49|23467.93|23347.93|23469.49|23349.49|23467.93|23347.93|10
1635041670000|2021-10-24 02:14:30|23467.62|23347.62|23467.67|23347.67|23468.76|23348.76|23467.51|23347.51|10
1635041680000|2021-10-24 02:14:40|23466.52|23346.52|23463.47|23343.47|23467.22|23347.22|23463.47|23343.47|9
1635041690000|2021-10-24 02:14:50|23463.48|23343.48|23463.56|23343.56|23464.65|23344.65|23463.33|23343.33|10
1635041700000|2021-10-24 02:15:00|23463.55|23343.55|23462.01|23342.01|23463.55|23343.55|23460.57|23340.57|10
1635041710000|2021-10-24 02:15:10|23461.96|23341.96|23462.47|23342.47|23462.47|23342.47|23461.91|23341.91|9
1635041720000|2021-10-24 02:15:20|23462.5|23342.5|23462.26|23342.26|23463.63|23343.63|23462.1|23342.1|10
1635041730000|2021-10-24 02:15:30|23462.31|23342.31|23462.96|23342.96|23462.96|23342.96|23461.63|23341.63|9
1635041740000|2021-10-24 02:15:40|23462.83|23342.83|23462.54|23342.54|23462.83|23342.83|23461.7|23341.7|8
1635041750000|2021-10-24 02:15:50|23462.12|23342.12|23461.86|23341.86|23462.47|23342.47|23461.86|23341.86|10
1635041760000|2021-10-24 02:16:00|23461.58|23341.58|23461.98|23341.98|23462.14|23342.14|23461.58|23341.58|10
1635041770000|2021-10-24 02:16:10|23461.59|23341.59|23460.77|23340.77|23463.36|23343.36|23460.77|23340.77|10
1635041780000|2021-10-24 02:16:20|23460.22|23340.22|23461.36|23341.36|23461.87|23341.87|23460.21|23340.21|10
1635041790000|2021-10-24 02:16:30|23461.33|23341.33|23460.31|23340.31|23461.45|23341.45|23460.3|23340.3|9
1635041800000|2021-10-24 02:16:40|23460.09|23340.09|23459.75|23339.75|23460.39|23340.39|23459.75|23339.75|10
1635041810000|2021-10-24 02:16:50|23459.97|23339.97|23459.98|23339.98|23460.33|23340.33|23459.42|23339.42|10
1635041820000|2021-10-24 02:17:00|23460.2|23340.2|23459.61|23339.61|23460.4|23340.4|23458.91|23338.91|9
1635041830000|2021-10-24 02:17:10|23459.25|23339.25|23461.03|23341.03|23461.03|23341.03|23459.01|23339.01|9
1635041840000|2021-10-24 02:17:20|23461.04|23341.04|23462.82|23342.82|23462.89|23342.89|23461|23341|10
1635041850000|2021-10-24 02:17:30|23462.49|23342.49|23464.4|23344.4|23464.4|23344.4|23462.15|23342.15|10
1635041860000|2021-10-24 02:17:40|23466.95|23346.95|23468.5|23348.5|23469.46|23349.46|23466.95|23346.95|10
1635041870000|2021-10-24 02:17:50|23469.04|23349.04|23468.37|23348.37|23469.3|23349.3|23468.37|23348.37|10
1635041880000|2021-10-24 02:18:00|23467.6|23347.6|23466.02|23346.02|23468.26|23348.26|23466.02|23346.02|9
1635041890000|2021-10-24 02:18:10|23465.44|23345.44|23466.75|23346.75|23467.87|23347.87|23465.37|23345.37|10
1635041900000|2021-10-24 02:18:20|23466.73|23346.73|23465.66|23345.66|23466.73|23346.73|23465.66|23345.66|10
1635041910000|2021-10-24 02:18:30|23465.41|23345.41|23465.7|23345.7|23466.1|23346.1|23465.12|23345.12|9
1635041920000|2021-10-24 02:18:40|23465.1|23345.1|23464.5|23344.5|23465.1|23345.1|23463.82|23343.82|7
1635041930000|2021-10-24 02:18:50|23464.41|23344.41|23463.8|23343.8|23464.41|23344.41|23463.38|23343.38|10
1635041940000|2021-10-24 02:19:00|23463.57|23343.57|23463.93|23343.93|23463.93|23343.93|23463.06|23343.06|8
1635041950000|2021-10-24 02:19:10|23463.99|23343.99|23464.2|23344.2|23464.2|23344.2|23462.34|23342.34|10
1635041960000|2021-10-24 02:19:20|23464.16|23344.16|23462.56|23342.56|23464.54|23344.54|23462.56|23342.56|10
1635041970000|2021-10-24 02:19:30|23462.25|23342.25|23460.77|23340.77|23462.25|23342.25|23460.77|23340.77|10
1635041980000|2021-10-24 02:19:40|23460.99|23340.99|23461.19|23341.19|23461.19|23341.19|23460.82|23340.82|9
1635041990000|2021-10-24 02:19:50|23460.08|23340.08|23462.08|23342.08|23462.08|23342.08|23460.08|23340.08|10
1635042000000|2021-10-24 02:20:00|23461.22|23341.22|23462.03|23342.03|23462.49|23342.49|23461.19|23341.19|9
1635042010000|2021-10-24 02:20:10|23462.09|23342.09|23461.12|23341.12|23462.09|23342.09|23460.44|23340.44|9
1635042020000|2021-10-24 02:20:20|23460.88|23340.88|23460.22|23340.22|23461.05|23341.05|23460.2|23340.2|10
1635042030000|2021-10-24 02:20:30|23460.14|23340.14|23460.55|23340.55|23461.06|23341.06|23460.14|23340.14|9
1635042040000|2021-10-24 02:20:40|23460.74|23340.74|23461.09|23341.09|23461.44|23341.44|23460.71|23340.71|10
1635042050000|2021-10-24 02:20:50|23460.8|23340.8|23460.12|23340.12|23461.13|23341.13|23459.62|23339.62|10
1635042060000|2021-10-24 02:21:00|23461.14|23341.14|23460.44|23340.44|23461.14|23341.14|23459.58|23339.58|10
1635042070000|2021-10-24 02:21:10|23459.4|23339.4|23459.21|23339.21|23459.4|23339.4|23459.14|23339.14|8
1635042080000|2021-10-24 02:21:20|23459.17|23339.17|23458.09|23338.09|23459.18|23339.18|23458.09|23338.09|10
1635042090000|2021-10-24 02:21:30|23457.98|23337.98|23457.06|23337.06|23458.1|23338.1|23456.9|23336.9|8
1635042100000|2021-10-24 02:21:40|23456.7|23336.7|23455.2|23335.2|23456.88|23336.88|23455.2|23335.2|8
1635042110000|2021-10-24 02:21:50|23455.22|23335.22|23455.7|23335.7|23455.7|23335.7|23454.89|23334.89|9
1635042120000|2021-10-24 02:22:00|23455.58|23335.58|23455.84|23335.84|23455.85|23335.85|23455.48|23335.48|8
1635042130000|2021-10-24 02:22:10|23455.86|23335.86|23452.3|23332.3|23455.86|23335.86|23452.3|23332.3|10
1635042140000|2021-10-24 02:22:20|23452.21|23332.21|23451.04|23331.04|23453.11|23333.11|23451.04|23331.04|9
1635042150000|2021-10-24 02:22:30|23450.51|23330.51|23449.1|23329.1|23450.51|23330.51|23449.1|23329.1|10
1635042160000|2021-10-24 02:22:40|23449.03|23329.03|23445.6|23325.6|23449.03|23329.03|23445.6|23325.6|9
1635042170000|2021-10-24 02:22:50|23445.21|23325.21|23446.18|23326.18|23446.18|23326.18|23445.13|23325.13|9
1635042180000|2021-10-24 02:23:00|23444.85|23324.85|23443.92|23323.92|23444.85|23324.85|23443.92|23323.92|9
1635042190000|2021-10-24 02:23:10|23445.04|23325.04|23443.85|23323.85|23445.04|23325.04|23443.85|23323.85|10
1635042200000|2021-10-24 02:23:20|23443.88|23323.88|23442.14|23322.14|23443.88|23323.88|23442.14|23322.14|9
1635042210000|2021-10-24 02:23:30|23440.44|23320.44|23437.87|23317.87|23440.44|23320.44|23436.57|23316.57|10
1635042220000|2021-10-24 02:23:40|23437.8|23317.8|23436.72|23316.72|23437.8|23317.8|23436.41|23316.41|10
1635042230000|2021-10-24 02:23:50|23436.75|23316.75|23438.29|23318.29|23438.36|23318.36|23436.75|23316.75|10
1635042240000|2021-10-24 02:24:00|23438.99|23318.99|23442.32|23322.32|23442.32|23322.32|23438.99|23318.99|10
1635042250000|2021-10-24 02:24:10|23442.23|23322.23|23443.26|23323.26|23444.14|23324.14|23442.23|23322.23|9
1635042260000|2021-10-24 02:24:20|23443.88|23323.88|23445.98|23325.98|23445.98|23325.98|23443.88|23323.88|10
1635042270000|2021-10-24 02:24:30|23445.8|23325.8|23445|23325|23445.8|23325.8|23445|23325|10
1635042280000|2021-10-24 02:24:40|23445.21|23325.21|23446.59|23326.59|23446.59|23326.59|23444.67|23324.67|9
1635042290000|2021-10-24 02:24:50|23446.62|23326.62|23448.42|23328.42|23448.55|23328.55|23446.62|23326.62|9
1635042300000|2021-10-24 02:25:00|23448.66|23328.66|23450.23|23330.23|23450.23|23330.23|23448.66|23328.66|9
1635042310000|2021-10-24 02:25:10|23450.72|23330.72|23458.27|23338.27|23458.27|23338.27|23450.72|23330.72|10
1635042320000|2021-10-24 02:25:20|23460.39|23340.39|23508.77|23388.77|23508.77|23388.77|23457.58|23337.58|10
1635042330000|2021-10-24 02:25:30|23510.93|23390.93|23512.94|23392.94|23512.94|23392.94|23509.83|23389.83|10
1635042340000|2021-10-24 02:25:40|23512.65|23392.65|23514.45|23394.45|23514.45|23394.45|23512.64|23392.64|10
1635042350000|2021-10-24 02:25:50|23514.82|23394.82|23518.94|23398.94|23518.94|23398.94|23514.82|23394.82|10
1635042360000|2021-10-24 02:26:00|23518.71|23398.71|23516.7|23396.7|23519.11|23399.11|23516.7|23396.7|10
1635042370000|2021-10-24 02:26:10|23516.04|23396.04|23514.26|23394.26|23516.04|23396.04|23513.78|23393.78|10
1635042380000|2021-10-24 02:26:20|23513.15|23393.15|23508.85|23388.85|23513.15|23393.15|23508.85|23388.85|10
1635042390000|2021-10-24 02:26:30|23508.46|23388.46|23503.83|23383.83|23508.46|23388.46|23503.69|23383.69|9
1635042400000|2021-10-24 02:26:40|23502.76|23382.76|23501.76|23381.76|23503.63|23383.63|23501.76|23381.76|6
1635042410000|2021-10-24 02:26:50|23501.21|23381.21|23493.32|23373.32|23501.23|23381.23|23493.32|23373.32|9
1635042420000|2021-10-24 02:27:00|23493.43|23373.43|23489.95|23369.95|23493.43|23373.43|23489.95|23369.95|10
1635042430000|2021-10-24 02:27:10|23491.74|23371.74|23491.49|23371.49|23492.07|23372.07|23491.49|23371.49|9
1635042440000|2021-10-24 02:27:20|23491.21|23371.21|23489.29|23369.29|23491.21|23371.21|23489.29|23369.29|9
1635042450000|2021-10-24 02:27:30|23487.8|23367.8|23480.21|23360.21|23487.8|23367.8|23480.21|23360.21|10
1635042460000|2021-10-24 02:27:40|23478.98|23358.98|23471.57|23351.57|23478.98|23358.98|23471.57|23351.57|10
1635042470000|2021-10-24 02:27:50|23471.63|23351.63|23467.83|23347.83|23471.63|23351.63|23467.83|23347.83|8
1635042480000|2021-10-24 02:28:00|23467.58|23347.58|23465.42|23345.42|23468.64|23348.64|23465.25|23345.25|10
1635042490000|2021-10-24 02:28:10|23464.84|23344.84|23463.08|23343.08|23465.14|23345.14|23463.08|23343.08|9
1635042500000|2021-10-24 02:28:20|23461.28|23341.28|23454.97|23334.97|23461.28|23341.28|23454.97|23334.97|10
1635042510000|2021-10-24 02:28:30|23455.02|23335.02|23456.01|23336.01|23456.01|23336.01|23454.57|23334.57|9
1635042520000|2021-10-24 02:28:40|23455.1|23335.1|23455.88|23335.88|23455.88|23335.88|23453.53|23333.53|10
1635042530000|2021-10-24 02:28:50|23456.62|23336.62|23458.31|23338.31|23458.69|23338.69|23456.58|23336.58|10
1635042540000|2021-10-24 02:29:00|23458.7|23338.7|23460.65|23340.65|23461.75|23341.75|23458.7|23338.7|10
1635042550000|2021-10-24 02:29:10|23457.46|23337.46|23454.78|23334.78|23459.41|23339.41|23454.78|23334.78|10
1635042560000|2021-10-24 02:29:20|23452.89|23332.89|23446.99|23326.99|23454.08|23334.08|23446.57|23326.57|10
1635042570000|2021-10-24 02:29:30|23445.27|23325.27|23443.93|23323.93|23445.27|23325.27|23442.75|23322.75|10
1635042580000|2021-10-24 02:29:40|23442.45|23322.45|23438.56|23318.56|23442.66|23322.66|23438.56|23318.56|10
1635042590000|2021-10-24 02:29:50|23439.44|23319.44|23439.97|23319.97|23440.24|23320.24|23439.22|23319.22|10
1635042600000|2021-10-24 02:30:00|23440.04|23320.04|23440.44|23320.44|23440.44|23320.44|23439.06|23319.06|10
1635042610000|2021-10-24 02:30:10|23441.06|23321.06|23438.4|23318.4|23441.06|23321.06|23438.31|23318.31|10
1635042620000|2021-10-24 02:30:20|23438.51|23318.51|23435.73|23315.73|23438.51|23318.51|23435.73|23315.73|10
1635042630000|2021-10-24 02:30:30|23435.49|23315.49|23429.87|23309.87|23435.49|23315.49|23429.87|23309.87|10
1635042640000|2021-10-24 02:30:40|23429.13|23309.13|23428.47|23308.47|23430.16|23310.16|23428.47|23308.47|9
1635042650000|2021-10-24 02:30:50|23428.33|23308.33|23423.96|23303.96|23428.53|23308.53|23422.37|23302.37|9
1635042660000|2021-10-24 02:31:00|23423.94|23303.94|23418.65|23298.65|23423.94|23303.94|23417.68|23297.68|10
1635042670000|2021-10-24 02:31:10|23418.89|23298.89|23419.96|23299.96|23419.96|23299.96|23418|23298|10
1635042680000|2021-10-24 02:31:20|23420.25|23300.25|23420.37|23300.37|23421.5|23301.5|23420.25|23300.25|10
1635042690000|2021-10-24 02:31:30|23419.54|23299.54|23416.43|23296.43|23419.54|23299.54|23416.43|23296.43|10
1635042700000|2021-10-24 02:31:40|23417.38|23297.38|23415.46|23295.46|23417.52|23297.52|23415.45|23295.45|10
1635042710000|2021-10-24 02:31:50|23415.09|23295.09|23414.55|23294.55|23415.09|23295.09|23414.54|23294.54|9
1635042720000|2021-10-24 02:32:00|23414.36|23294.36|23409.65|23289.65|23414.42|23294.42|23409.65|23289.65|10
1635042730000|2021-10-24 02:32:10|23407.23|23287.23|23403.53|23283.53|23407.23|23287.23|23403.53|23283.53|10
1635042740000|2021-10-24 02:32:20|23403.6|23283.6|23403.49|23283.49|23404.29|23284.29|23403.39|23283.39|10
1635042750000|2021-10-24 02:32:30|23403.98|23283.98|23406.78|23286.78|23406.78|23286.78|23403.98|23283.98|10
1635042760000|2021-10-24 02:32:40|23408.15|23288.15|23411.55|23291.55|23411.55|23291.55|23408.15|23288.15|10
1635042770000|2021-10-24 02:32:50|23411.57|23291.57|23412.76|23292.76|23413.74|23293.74|23410|23290|10
1635042780000|2021-10-24 02:33:00|23413.81|23293.81|23417.01|23297.01|23417.36|23297.36|23413.81|23293.81|10
1635042790000|2021-10-24 02:33:10|23416.65|23296.65|23418.65|23298.65|23418.84|23298.84|23416.65|23296.65|10
1635042800000|2021-10-24 02:33:20|23420.05|23300.05|23421.01|23301.01|23421.15|23301.15|23419.58|23299.58|10
1635042810000|2021-10-24 02:33:30|23421.29|23301.29|23427.31|23307.31|23427.35|23307.35|23421.29|23301.29|10
1635042820000|2021-10-24 02:33:40|23427.64|23307.64|23429.98|23309.98|23430.01|23310.01|23427.59|23307.59|10
1635042830000|2021-10-24 02:33:50|23430.47|23310.47|23432.29|23312.29|23432.44|23312.44|23430.34|23310.34|10
1635042840000|2021-10-24 02:34:00|23432.99|23312.99|23437.68|23317.68|23437.68|23317.68|23432.99|23312.99|10
1635042850000|2021-10-24 02:34:10|23437.89|23317.89|23441.57|23321.57|23441.57|23321.57|23437.78|23317.78|10
1635042860000|2021-10-24 02:34:20|23441.94|23321.94|23445.56|23325.56|23445.56|23325.56|23441.94|23321.94|10
1635042870000|2021-10-24 02:34:30|23446.55|23326.55|23449.57|23329.57|23449.59|23329.59|23446.33|23326.33|10
1635042880000|2021-10-24 02:34:40|23449.76|23329.76|23453.1|23333.1|23453.1|23333.1|23449.32|23329.32|10
1635042890000|2021-10-24 02:34:50|23453.15|23333.15|23451.83|23331.83|23453.15|23333.15|23451.68|23331.68|9
1635042900000|2021-10-24 02:35:00|23451.89|23331.89|23451.47|23331.47|23451.89|23331.89|23451.18|23331.18|9
1635042910000|2021-10-24 02:35:10|23453.1|23333.1|23450.04|23330.04|23453.1|23333.1|23449.83|23329.83|10
1635042920000|2021-10-24 02:35:20|23449.79|23329.79|23449.06|23329.06|23449.85|23329.85|23449.06|23329.06|9
1635042930000|2021-10-24 02:35:30|23449.4|23329.4|23450.01|23330.01|23450.01|23330.01|23448.93|23328.93|9
1635042940000|2021-10-24 02:35:40|23450.09|23330.09|23448.88|23328.88|23450.54|23330.54|23448.8|23328.8|10
1635042950000|2021-10-24 02:35:50|23449|23329|23454.7|23334.7|23454.7|23334.7|23449|23329|10
1635042960000|2021-10-24 02:36:00|23455.97|23335.97|23468.4|23348.4|23469.17|23349.17|23455.97|23335.97|10
1635042970000|2021-10-24 02:36:10|23470.9|23350.9|23486.71|23366.71|23486.85|23366.85|23470.9|23350.9|10
1635042980000|2021-10-24 02:36:20|23486.56|23366.56|23487.93|23367.93|23489.05|23369.05|23486.56|23366.56|10
1635042990000|2021-10-24 02:36:30|23487.31|23367.31|23483.97|23363.97|23487.42|23367.42|23483.97|23363.97|9
1635043000000|2021-10-24 02:36:40|23483.2|23363.2|23482.76|23362.76|23484.75|23364.75|23482.51|23362.51|10
1635043010000|2021-10-24 02:36:50|23486.84|23366.84|23492.47|23372.47|23492.48|23372.48|23486.84|23366.84|9
1635043020000|2021-10-24 02:37:00|23492.25|23372.25|23494.69|23374.69|23494.69|23374.69|23492.08|23372.08|10
1635043030000|2021-10-24 02:37:10|23494.04|23374.04|23493.22|23373.22|23494.56|23374.56|23493.22|23373.22|10
1635043040000|2021-10-24 02:37:20|23492.55|23372.55|23490.88|23370.88|23493.8|23373.8|23490.88|23370.88|9
1635043050000|2021-10-24 02:37:30|23490.61|23370.61|23491.47|23371.47|23491.58|23371.58|23490.6|23370.6|10
1635043060000|2021-10-24 02:37:40|23490.81|23370.81|23493.41|23373.41|23493.6|23373.6|23490.35|23370.35|10
1635043070000|2021-10-24 02:37:50|23493.47|23373.47|23493.68|23373.68|23494.83|23374.83|23493.47|23373.47|10
1635043080000|2021-10-24 02:38:00|23493.38|23373.38|23492.91|23372.91|23493.38|23373.38|23492.46|23372.46|10
1635043090000|2021-10-24 02:38:10|23492.67|23372.67|23489.16|23369.16|23492.67|23372.67|23489.16|23369.16|9
1635043100000|2021-10-24 02:38:20|23489.07|23369.07|23486.15|23366.15|23489.07|23369.07|23485.44|23365.44|10
1635043110000|2021-10-24 02:38:30|23486.17|23366.17|23485.27|23365.27|23486.41|23366.41|23485.27|23365.27|10
1635043120000|2021-10-24 02:38:40|23485.84|23365.84|23488.92|23368.92|23488.92|23368.92|23485.66|23365.66|10
1635043130000|2021-10-24 02:38:50|23489.23|23369.23|23489.92|23369.92|23489.92|23369.92|23487.62|23367.62|10
1635043140000|2021-10-24 02:39:00|23490.29|23370.29|23488.53|23368.53|23490.7|23370.7|23488.53|23368.53|10
1635043150000|2021-10-24 02:39:10|23488.06|23368.06|23485.18|23365.18|23488.35|23368.35|23485.18|23365.18|10
1635043160000|2021-10-24 02:39:20|23484.92|23364.92|23484.59|23364.59|23485.58|23365.58|23484.59|23364.59|9
1635043170000|2021-10-24 02:39:30|23484.17|23364.17|23480.83|23360.83|23484.17|23364.17|23479.21|23359.21|10
1635043180000|2021-10-24 02:39:40|23481.2|23361.2|23483.12|23363.12|23483.63|23363.63|23481.2|23361.2|10
1635043190000|2021-10-24 02:39:50|23483.41|23363.41|23486.57|23366.57|23486.57|23366.57|23483.41|23363.41|10
1635043200000|2021-10-24 02:40:00|23487.06|23367.06|23487.41|23367.41|23487.41|23367.41|23486.2|23366.2|9
1635043210000|2021-10-24 02:40:10|23488.26|23368.26|23489.45|23369.45|23489.45|23369.45|23487.45|23367.45|10
1635043220000|2021-10-24 02:40:20|23490.24|23370.24|23491.61|23371.61|23491.61|23371.61|23489.94|23369.94|10
1635043230000|2021-10-24 02:40:30|23491.66|23371.66|23491.95|23371.95|23491.95|23371.95|23491.15|23371.15|9
1635043240000|2021-10-24 02:40:40|23491.72|23371.72|23493.19|23373.19|23493.43|23373.43|23491.68|23371.68|10
1635043250000|2021-10-24 02:40:50|23493.22|23373.22|23489.89|23369.89|23493.22|23373.22|23489.89|23369.89|9
1635043260000|2021-10-24 02:41:00|23490.43|23370.43|23490|23370|23490.43|23370.43|23489.63|23369.63|9
1635043270000|2021-10-24 02:41:10|23490.02|23370.02|23488.52|23368.52|23490.02|23370.02|23488.52|23368.52|9
1635043280000|2021-10-24 02:41:20|23488.92|23368.92|23485.79|23365.79|23488.92|23368.92|23485.52|23365.52|10
1635043290000|2021-10-24 02:41:30|23485.57|23365.57|23485.79|23365.79|23485.8|23365.8|23484.66|23364.66|9
1635043300000|2021-10-24 02:41:40|23485.81|23365.81|23483.79|23363.79|23485.81|23365.81|23483.79|23363.79|9
1635043310000|2021-10-24 02:41:50|23483.56|23363.56|23481.68|23361.68|23483.56|23363.56|23481.68|23361.68|10
1635043320000|2021-10-24 02:42:00|23481.54|23361.54|23478.76|23358.76|23481.54|23361.54|23478.6|23358.6|10
1635043330000|2021-10-24 02:42:10|23479.01|23359.01|23475.6|23355.6|23479.01|23359.01|23475.6|23355.6|10
1635043340000|2021-10-24 02:42:20|23475.74|23355.74|23473.22|23353.22|23475.74|23355.74|23473.22|23353.22|10
1635043350000|2021-10-24 02:42:30|23473.55|23353.55|23477.26|23357.26|23477.26|23357.26|23473.22|23353.22|10
1635043360000|2021-10-24 02:42:40|23477.15|23357.15|23476.1|23356.1|23477.15|23357.15|23476.1|23356.1|9
1635043370000|2021-10-24 02:42:50|23475.76|23355.76|23474.48|23354.48|23475.76|23355.76|23474.46|23354.46|10
1635043380000|2021-10-24 02:43:00|23474.21|23354.21|23473.41|23353.41|23474.21|23354.21|23473.41|23353.41|9
1635043390000|2021-10-24 02:43:10|23474.13|23354.13|23472.26|23352.26|23474.13|23354.13|23472.26|23352.26|10
1635043400000|2021-10-24 02:43:20|23471.41|23351.41|23468.8|23348.8|23471.41|23351.41|23468.77|23348.77|10
1635043410000|2021-10-24 02:43:30|23468.35|23348.35|23467.1|23347.1|23468.37|23348.37|23467.1|23347.1|10
1635043420000|2021-10-24 02:43:40|23465.3|23345.3|23459.23|23339.23|23465.3|23345.3|23459.23|23339.23|10
1635043430000|2021-10-24 02:43:50|23458.41|23338.41|23454.49|23334.49|23458.78|23338.78|23454.49|23334.49|10
1635043440000|2021-10-24 02:44:00|23454.35|23334.35|23454.06|23334.06|23454.45|23334.45|23453.59|23333.59|10
1635043450000|2021-10-24 02:44:10|23453.98|23333.98|23454.15|23334.15|23454.25|23334.25|23453.65|23333.65|10
1635043460000|2021-10-24 02:44:20|23453.35|23333.35|23448.03|23328.03|23453.35|23333.35|23448|23328|10
1635043470000|2021-10-24 02:44:30|23448.26|23328.26|23440.79|23320.79|23448.26|23328.26|23440.79|23320.79|10
1635043480000|2021-10-24 02:44:40|23440.68|23320.68|23439.35|23319.35|23440.68|23320.68|23439.1|23319.1|9
1635043490000|2021-10-24 02:44:50|23439.18|23319.18|23437.81|23317.81|23439.21|23319.21|23437.81|23317.81|10
1635043500000|2021-10-24 02:45:00|23437.83|23317.83|23438.22|23318.22|23439.25|23319.25|23437.83|23317.83|10
1635043510000|2021-10-24 02:45:10|23438.15|23318.15|23434.77|23314.77|23438.15|23318.15|23434.58|23314.58|10
1635043520000|2021-10-24 02:45:20|23434.24|23314.24|23435.05|23315.05|23435.05|23315.05|23433.16|23313.16|10
1635043530000|2021-10-24 02:45:30|23435.14|23315.14|23434.71|23314.71|23435.14|23315.14|23434.14|23314.14|9
1635043540000|2021-10-24 02:45:40|23434.49|23314.49|23431.61|23311.61|23434.49|23314.49|23430.55|23310.55|10
1635043550000|2021-10-24 02:45:50|23431.72|23311.72|23435.2|23315.2|23435.72|23315.72|23431.27|23311.27|10
1635043560000|2021-10-24 02:46:00|23435.31|23315.31|23437.32|23317.32|23437.74|23317.74|23435.31|23315.31|10
1635043570000|2021-10-24 02:46:10|23437.17|23317.17|23438.04|23318.04|23438.4|23318.4|23437.17|23317.17|10
1635043580000|2021-10-24 02:46:20|23437.96|23317.96|23436.04|23316.04|23438.08|23318.08|23436.04|23316.04|10
1635043590000|2021-10-24 02:46:30|23436.4|23316.4|23437.96|23317.96|23438.08|23318.08|23435.74|23315.74|10
1635043600000|2021-10-24 02:46:40|23438.8|23318.8|23441.33|23321.33|23441.45|23321.45|23438.8|23318.8|9
1635043610000|2021-10-24 02:46:50|23441.52|23321.52|23442.51|23322.51|23442.51|23322.51|23441.52|23321.52|9
1635043620000|2021-10-24 02:47:00|23441.65|23321.65|23442.61|23322.61|23442.61|23322.61|23441.51|23321.51|10
1635043630000|2021-10-24 02:47:10|23442.71|23322.71|23443.18|23323.18|23443.24|23323.24|23442.37|23322.37|10
1635043640000|2021-10-24 02:47:20|23443.22|23323.22|23443.68|23323.68|23443.86|23323.86|23443.21|23323.21|10
1635043650000|2021-10-24 02:47:30|23444.22|23324.22|23442.12|23322.12|23444.22|23324.22|23442.12|23322.12|10
1635043660000|2021-10-24 02:47:40|23443.1|23323.1|23440.68|23320.68|23443.1|23323.1|23440.57|23320.57|10
1635043670000|2021-10-24 02:47:50|23440.88|23320.88|23438.09|23318.09|23440.95|23320.95|23437.6|23317.6|10
1635043680000|2021-10-24 02:48:00|23438.84|23318.84|23439.86|23319.86|23440.46|23320.46|23438.84|23318.84|10
1635043690000|2021-10-24 02:48:10|23440.2|23320.2|23440.16|23320.16|23441.94|23321.94|23440.1|23320.1|10
1635043700000|2021-10-24 02:48:20|23440.14|23320.14|23439.04|23319.04|23441.2|23321.2|23439.04|23319.04|9
1635043710000|2021-10-24 02:48:30|23438.95|23318.95|23438.27|23318.27|23439.14|23319.14|23438.27|23318.27|10
1635043720000|2021-10-24 02:48:40|23438.33|23318.33|23438.85|23318.85|23439.39|23319.39|23438.33|23318.33|9
1635043730000|2021-10-24 02:48:50|23439.05|23319.05|23446.5|23326.5|23446.5|23326.5|23439.05|23319.05|9
1635043740000|2021-10-24 02:49:00|23448.98|23328.98|23456.97|23336.97|23457.33|23337.33|23448.98|23328.98|10
1635043750000|2021-10-24 02:49:10|23456.71|23336.71|23456.2|23336.2|23457.49|23337.49|23455.66|23335.66|10
1635043760000|2021-10-24 02:49:20|23455.86|23335.86|23458.81|23338.81|23459.45|23339.45|23455.86|23335.86|9
1635043770000|2021-10-24 02:49:30|23458.83|23338.83|23459.43|23339.43|23460.93|23340.93|23458.83|23338.83|10
1635043780000|2021-10-24 02:49:40|23458.79|23338.79|23459.52|23339.52|23459.52|23339.52|23458.67|23338.67|10
1635043790000|2021-10-24 02:49:50|23460.22|23340.22|23463.08|23343.08|23463.16|23343.16|23459.8|23339.8|10
1635043800000|2021-10-24 02:50:00|23462.88|23342.88|23468.68|23348.68|23468.68|23348.68|23462.88|23342.88|10
1635043810000|2021-10-24 02:50:10|23468|23348|23467.83|23347.83|23468|23348|23466.71|23346.71|10
1635043820000|2021-10-24 02:50:20|23469.02|23349.02|23472.13|23352.13|23472.17|23352.17|23469.02|23349.02|10
1635043830000|2021-10-24 02:50:30|23472.54|23352.54|23474.8|23354.8|23474.8|23354.8|23472.54|23352.54|10
1635043840000|2021-10-24 02:50:40|23474.69|23354.69|23477.48|23357.48|23478.3|23358.3|23474.69|23354.69|10
1635043850000|2021-10-24 02:50:50|23476.59|23356.59|23475.58|23355.58|23477.3|23357.3|23475.58|23355.58|10
1635043860000|2021-10-24 02:51:00|23475.11|23355.11|23473.66|23353.66|23475.11|23355.11|23473.2|23353.2|10
1635043870000|2021-10-24 02:51:10|23473.58|23353.58|23472.05|23352.05|23473.58|23353.58|23470.71|23350.71|10
1635043880000|2021-10-24 02:51:20|23472.02|23352.02|23479.19|23359.19|23479.25|23359.25|23472.02|23352.02|10
1635043890000|2021-10-24 02:51:30|23479.17|23359.17|23478.33|23358.33|23479.17|23359.17|23477.98|23357.98|10
1635043900000|2021-10-24 02:51:40|23477.93|23357.93|23477.22|23357.22|23477.93|23357.93|23476.79|23356.79|10
1635043910000|2021-10-24 02:51:50|23477.12|23357.12|23474.57|23354.57|23478.14|23358.14|23474.57|23354.57|10
1635043920000|2021-10-24 02:52:00|23474.43|23354.43|23473.39|23353.39|23474.63|23354.63|23473.39|23353.39|10
1635043930000|2021-10-24 02:52:10|23472.11|23352.11|23470.02|23350.02|23472.13|23352.13|23470.02|23350.02|10
1635043940000|2021-10-24 02:52:20|23469.63|23349.63|23469.97|23349.97|23469.97|23349.97|23468.56|23348.56|9
1635043950000|2021-10-24 02:52:30|23469.98|23349.98|23469.66|23349.66|23470.1|23350.1|23469.32|23349.32|10
1635043960000|2021-10-24 02:52:40|23469.69|23349.69|23467.79|23347.79|23469.69|23349.69|23467.38|23347.38|10
1635043970000|2021-10-24 02:52:50|23467.83|23347.83|23467.88|23347.88|23467.93|23347.93|23467.32|23347.32|9
1635043980000|2021-10-24 02:53:00|23467.85|23347.85|23467.23|23347.23|23468.26|23348.26|23467.23|23347.23|10
1635043990000|2021-10-24 02:53:10|23466.92|23346.92|23466.25|23346.25|23467.77|23347.77|23465.03|23345.03|10
1635044000000|2021-10-24 02:53:20|23466.22|23346.22|23466.57|23346.57|23467.3|23347.3|23466.22|23346.22|10
1635044010000|2021-10-24 02:53:30|23467.99|23347.99|23466.71|23346.71|23468.47|23348.47|23466.71|23346.71|8
1635044020000|2021-10-24 02:53:40|23468.11|23348.11|23467.29|23347.29|23468.11|23348.11|23467.14|23347.14|10
1635044030000|2021-10-24 02:53:50|23467.31|23347.31|23467.49|23347.49|23467.49|23347.49|23466.75|23346.75|9
1635044040000|2021-10-24 02:54:00|23467.9|23347.9|23468.82|23348.82|23468.82|23348.82|23467.18|23347.18|10
1635044050000|2021-10-24 02:54:10|23469.43|23349.43|23468.47|23348.47|23469.43|23349.43|23467.8|23347.8|9
1635044060000|2021-10-24 02:54:20|23468.75|23348.75|23470.4|23350.4|23470.4|23350.4|23468.75|23348.75|10
1635044070000|2021-10-24 02:54:30|23470.19|23350.19|23471.33|23351.33|23471.33|23351.33|23470|23350|9
1635044080000|2021-10-24 02:54:40|23471.52|23351.52|23472.63|23352.63|23472.79|23352.79|23471.51|23351.51|10
1635044090000|2021-10-24 02:54:50|23472.84|23352.84|23472.79|23352.79|23473.75|23353.75|23472.79|23352.79|10
1635044100000|2021-10-24 02:55:00|23472.65|23352.65|23473.42|23353.42|23474.54|23354.54|23472.59|23352.59|9
1635044110000|2021-10-24 02:55:10|23473.15|23353.15|23471.96|23351.96|23473.15|23353.15|23471.96|23351.96|10
1635044120000|2021-10-24 02:55:20|23471.84|23351.84|23471.04|23351.04|23472.05|23352.05|23471.04|23351.04|10
1635044130000|2021-10-24 02:55:30|23470.87|23350.87|23470.05|23350.05|23471.38|23351.38|23469.49|23349.49|9
1635044140000|2021-10-24 02:55:40|23470.33|23350.33|23469.45|23349.45|23470.34|23350.34|23468.55|23348.55|10
1635044150000|2021-10-24 02:55:50|23469.4|23349.4|23468.76|23348.76|23469.47|23349.47|23468.65|23348.65|9
1635044160000|2021-10-24 02:56:00|23468.73|23348.73|23470.4|23350.4|23470.4|23350.4|23468.73|23348.73|10
1635044170000|2021-10-24 02:56:10|23470.54|23350.54|23470.31|23350.31|23471.46|23351.46|23469.84|23349.84|10
1635044180000|2021-10-24 02:56:20|23470.59|23350.59|23470.32|23350.32|23470.71|23350.71|23470.16|23350.16|10
1635044190000|2021-10-24 02:56:30|23470.39|23350.39|23471.05|23351.05|23472.02|23352.02|23470.39|23350.39|10
1635044200000|2021-10-24 02:56:40|23470.19|23350.19|23475.53|23355.53|23475.53|23355.53|23470.1|23350.1|10
1635044210000|2021-10-24 02:56:50|23475.95|23355.95|23477.21|23357.21|23477.21|23357.21|23475.95|23355.95|10
1635044220000|2021-10-24 02:57:00|23477.19|23357.19|23477.15|23357.15|23477.25|23357.25|23476.25|23356.25|10
1635044230000|2021-10-24 02:57:10|23478.84|23358.84|23482.11|23362.11|23482.32|23362.32|23478.84|23358.84|10
1635044240000|2021-10-24 02:57:20|23482.45|23362.45|23483.81|23363.81|23483.81|23363.81|23481|23361|9
1635044250000|2021-10-24 02:57:30|23483.87|23363.87|23485.17|23365.17|23485.17|23365.17|23483.86|23363.86|10
1635044260000|2021-10-24 02:57:40|23485.05|23365.05|23488.12|23368.12|23488.12|23368.12|23485.05|23365.05|10
1635044270000|2021-10-24 02:57:50|23489.04|23369.04|23490.6|23370.6|23490.6|23370.6|23488.84|23368.84|10
1635044280000|2021-10-24 02:58:00|23490.41|23370.41|23491.7|23371.7|23492|23372|23490.35|23370.35|10
1635044290000|2021-10-24 02:58:10|23491.73|23371.73|23492.4|23372.4|23492.4|23372.4|23491.73|23371.73|10
1635044300000|2021-10-24 02:58:20|23491.37|23371.37|23493.93|23373.93|23493.93|23373.93|23491.37|23371.37|9
1635044310000|2021-10-24 02:58:30|23494.26|23374.26|23497.17|23377.17|23497.17|23377.17|23494.26|23374.26|10
1635044320000|2021-10-24 02:58:40|23497.06|23377.06|23498.31|23378.31|23498.39|23378.39|23497.06|23377.06|10
1635044330000|2021-10-24 02:58:50|23499.82|23379.82|23505.72|23385.72|23505.81|23385.81|23499.82|23379.82|10
1635044340000|2021-10-24 02:59:00|23505.45|23385.45|23498.95|23378.95|23505.45|23385.45|23498.95|23378.95|9
1635044350000|2021-10-24 02:59:10|23498.99|23378.99|23502.29|23382.29|23502.39|23382.39|23497.5|23377.5|10
1635044360000|2021-10-24 02:59:20|23502.19|23382.19|23499.1|23379.1|23502.66|23382.66|23499.1|23379.1|10
1635044370000|2021-10-24 02:59:30|23499.93|23379.93|23502.45|23382.45|23502.72|23382.72|23499.93|23379.93|10
1635044380000|2021-10-24 02:59:40|23503.15|23383.15|23507.67|23387.67|23508.13|23388.13|23503.15|23383.15|10
1635044390000|2021-10-24 02:59:50|23508.39|23388.39|23508.96|23388.96|23509.32|23389.32|23508.3|23388.3|10
1635044400000|2021-10-24 03:00:00|23508.69|23388.69|23505.27|23385.27|23508.69|23388.69|23505.23|23385.23|10
1635044410000|2021-10-24 03:00:10|23505|23385|23501.67|23381.67|23505|23385|23501.3|23381.3|9
1635044420000|2021-10-24 03:00:20|23501.51|23381.51|23498.03|23378.03|23501.54|23381.54|23497.66|23377.66|10
1635044430000|2021-10-24 03:00:30|23498.12|23378.12|23496.72|23376.72|23498.12|23378.12|23496.02|23376.02|9
1635044440000|2021-10-24 03:00:40|23496.16|23376.16|23495.95|23375.95|23496.27|23376.27|23495.69|23375.69|9
1635044450000|2021-10-24 03:00:50|23496.09|23376.09|23495.9|23375.9|23496.09|23376.09|23495.68|23375.68|9
1635044460000|2021-10-24 03:01:00|23495.81|23375.81|23491|23371|23497.46|23377.46|23491|23371|10
1635044470000|2021-10-24 03:01:10|23490.38|23370.38|23486.35|23366.35|23490.38|23370.38|23486.35|23366.35|10
1635044480000|2021-10-24 03:01:20|23485.81|23365.81|23482.38|23362.38|23485.81|23365.81|23482.38|23362.38|9
1635044490000|2021-10-24 03:01:30|23481.77|23361.77|23481.11|23361.11|23482.17|23362.17|23481.11|23361.11|10
1635044500000|2021-10-24 03:01:40|23481.38|23361.38|23480.27|23360.27|23481.42|23361.42|23480.27|23360.27|10
1635044510000|2021-10-24 03:01:50|23480.16|23360.16|23479.68|23359.68|23480.16|23360.16|23478.59|23358.59|10
1635044520000|2021-10-24 03:02:00|23479.53|23359.53|23477.41|23357.41|23479.79|23359.79|23477.38|23357.38|8
1635044530000|2021-10-24 03:02:10|23477.47|23357.47|23475.66|23355.66|23477.47|23357.47|23475.66|23355.66|10
1635044540000|2021-10-24 03:02:20|23475.48|23355.48|23476.69|23356.69|23477.18|23357.18|23475.48|23355.48|10
1635044550000|2021-10-24 03:02:30|23476.95|23356.95|23475.73|23355.73|23476.95|23356.95|23475.73|23355.73|9
1635044560000|2021-10-24 03:02:40|23475.71|23355.71|23474.7|23354.7|23475.71|23355.71|23474.52|23354.52|8
1635044570000|2021-10-24 03:02:50|23474.53|23354.53|23475.97|23355.97|23475.97|23355.97|23474.31|23354.31|9
1635044580000|2021-10-24 03:03:00|23476|23356|23475.88|23355.88|23476.3|23356.3|23475.71|23355.71|9
1635044590000|2021-10-24 03:03:10|23475.95|23355.95|23473.54|23353.54|23475.95|23355.95|23473.54|23353.54|10
1635044600000|2021-10-24 03:03:20|23473.33|23353.33|23471.83|23351.83|23473.42|23353.42|23471.83|23351.83|9
1635044610000|2021-10-24 03:03:30|23471.87|23351.87|23471.25|23351.25|23472.6|23352.6|23470.83|23350.83|9
1635044620000|2021-10-24 03:03:40|23471.46|23351.46|23473.4|23353.4|23473.95|23353.95|23471.46|23351.46|9
1635044630000|2021-10-24 03:03:50|23472.71|23352.71|23469.74|23349.74|23472.71|23352.71|23469.74|23349.74|9
1635044640000|2021-10-24 03:04:00|23469.55|23349.55|23469.43|23349.43|23469.55|23349.55|23469.28|23349.28|10
1635044650000|2021-10-24 03:04:10|23469.47|23349.47|23472.67|23352.67|23472.93|23352.93|23469.23|23349.23|10
1635044660000|2021-10-24 03:04:20|23472.94|23352.94|23473.72|23353.72|23474.61|23354.61|23472.94|23352.94|10
1635044670000|2021-10-24 03:04:30|23473.65|23353.65|23471.79|23351.79|23473.65|23353.65|23471.79|23351.79|10
1635044680000|2021-10-24 03:04:40|23472.23|23352.23|23471.97|23351.97|23473.18|23353.18|23471.77|23351.77|10
1635044690000|2021-10-24 03:04:50|23472.04|23352.04|23472.3|23352.3|23472.33|23352.33|23471.9|23351.9|10
1635044700000|2021-10-24 03:05:00|23471.94|23351.94|23470.99|23350.99|23471.94|23351.94|23470.78|23350.78|10
1635044710000|2021-10-24 03:05:10|23471.07|23351.07|23472.19|23352.19|23472.46|23352.46|23471.07|23351.07|9
1635044720000|2021-10-24 03:05:20|23471.87|23351.87|23470.43|23350.43|23471.87|23351.87|23469.64|23349.64|8
1635044730000|2021-10-24 03:05:30|23471.07|23351.07|23471.22|23351.22|23471.22|23351.22|23469.41|23349.41|10
1635044740000|2021-10-24 03:05:40|23470.91|23350.91|23472.11|23352.11|23472.28|23352.28|23470.85|23350.85|10
1635044750000|2021-10-24 03:05:50|23471.79|23351.79|23472.24|23352.24|23472.24|23352.24|23470.87|23350.87|10
1635044760000|2021-10-24 03:06:00|23472.21|23352.21|23472.43|23352.43|23472.43|23352.43|23471.1|23351.1|9
1635044770000|2021-10-24 03:06:10|23472.59|23352.59|23473.89|23353.89|23473.89|23353.89|23472.36|23352.36|9
1635044780000|2021-10-24 03:06:20|23473.45|23353.45|23476.33|23356.33|23476.46|23356.46|23473.45|23353.45|10
1635044790000|2021-10-24 03:06:30|23475.3|23355.3|23476.67|23356.67|23476.82|23356.82|23475.3|23355.3|9
1635044800000|2021-10-24 03:06:40|23477.07|23357.07|23481.09|23361.09|23481.09|23361.09|23477.07|23357.07|10
1635044810000|2021-10-24 03:06:50|23481.82|23361.82|23481.99|23361.99|23482.35|23362.35|23481.82|23361.82|8
1635044820000|2021-10-24 03:07:00|23481.47|23361.47|23484.44|23364.44|23484.44|23364.44|23481.47|23361.47|10
1635044830000|2021-10-24 03:07:10|23484.65|23364.65|23484.21|23364.21|23484.65|23364.65|23483.44|23363.44|10
1635044840000|2021-10-24 03:07:20|23484.4|23364.4|23490.07|23370.07|23490.07|23370.07|23484.4|23364.4|10
1635044850000|2021-10-24 03:07:30|23490.15|23370.15|23494.3|23374.3|23494.3|23374.3|23490.15|23370.15|10
1635044860000|2021-10-24 03:07:40|23494.84|23374.84|23499.4|23379.4|23499.4|23379.4|23494.81|23374.81|10
1635044870000|2021-10-24 03:07:50|23499.49|23379.49|23501.8|23381.8|23501.8|23381.8|23498.34|23378.34|10
1635044880000|2021-10-24 03:08:00|23501.72|23381.72|23503.15|23383.15|23503.15|23383.15|23501.7|23381.7|10
1635044890000|2021-10-24 03:08:10|23503.13|23383.13|23502.36|23382.36|23504.28|23384.28|23502.36|23382.36|10
1635044900000|2021-10-24 03:08:20|23502.27|23382.27|23502.41|23382.41|23502.74|23382.74|23501.96|23381.96|10
1635044910000|2021-10-24 03:08:30|23502.63|23382.63|23501.6|23381.6|23503.01|23383.01|23501.6|23381.6|10
1635044920000|2021-10-24 03:08:40|23501.83|23381.83|23501.66|23381.66|23501.98|23381.98|23501.27|23381.27|10
1635044930000|2021-10-24 03:08:50|23501.69|23381.69|23501.98|23381.98|23501.98|23381.98|23501.61|23381.61|9
1635044940000|2021-10-24 03:09:00|23503.01|23383.01|23502.66|23382.66|23503.8|23383.8|23502.55|23382.55|10
1635044950000|2021-10-24 03:09:10|23502.99|23382.99|23504.62|23384.62|23504.86|23384.86|23502.99|23382.99|9
1635044960000|2021-10-24 03:09:20|23504.51|23384.51|23504.17|23384.17|23504.87|23384.87|23502.83|23382.83|10
1635044970000|2021-10-24 03:09:30|23503.56|23383.56|23503.66|23383.66|23504.35|23384.35|23503.56|23383.56|10
1635044980000|2021-10-24 03:09:40|23504.39|23384.39|23505.71|23385.71|23505.94|23385.94|23503.67|23383.67|8
1635044990000|2021-10-24 03:09:50|23505.81|23385.81|23503.9|23383.9|23505.81|23385.81|23503.7|23383.7|10
1635045000000|2021-10-24 03:10:00|23503.94|23383.94|23505.68|23385.68|23506.53|23386.53|23503.94|23383.94|10
1635045010000|2021-10-24 03:10:10|23505.44|23385.44|23509.77|23389.77|23509.77|23389.77|23505.44|23385.44|10
1635045020000|2021-10-24 03:10:20|23510.66|23390.66|23510.73|23390.73|23510.94|23390.94|23510.35|23390.35|10
1635045030000|2021-10-24 03:10:30|23511.02|23391.02|23511.99|23391.99|23511.99|23391.99|23511.02|23391.02|9
1635045040000|2021-10-24 03:10:40|23511.97|23391.97|23510.53|23390.53|23511.98|23391.98|23509.96|23389.96|10
1635045050000|2021-10-24 03:10:50|23510.58|23390.58|23510.91|23390.91|23512.74|23392.74|23510.58|23390.58|10
1635045060000|2021-10-24 03:11:00|23511.39|23391.39|23512.13|23392.13|23513.18|23393.18|23511.39|23391.39|9
1635045070000|2021-10-24 03:11:10|23511.09|23391.09|23510.74|23390.74|23512.2|23392.2|23510.62|23390.62|10
1635045080000|2021-10-24 03:11:20|23510.99|23390.99|23513.62|23393.62|23513.62|23393.62|23510.24|23390.24|10
1635045090000|2021-10-24 03:11:30|23513.68|23393.68|23518.05|23398.05|23518.41|23398.41|23513.68|23393.68|10
1635045100000|2021-10-24 03:11:40|23516.82|23396.82|23519.54|23399.54|23519.54|23399.54|23516.82|23396.82|10
1635045110000|2021-10-24 03:11:50|23519.31|23399.31|23520.35|23400.35|23520.9|23400.9|23519.31|23399.31|10
1635045120000|2021-10-24 03:12:00|23520.27|23400.27|23519.17|23399.17|23520.66|23400.66|23519.14|23399.14|10
1635045130000|2021-10-24 03:12:10|23520.99|23400.99|23522.23|23402.23|23522.23|23402.23|23519.73|23399.73|10
1635045140000|2021-10-24 03:12:20|23522.46|23402.46|23523.6|23403.6|23523.6|23403.6|23521.2|23401.2|10
1635045150000|2021-10-24 03:12:30|23523.56|23403.56|23527.22|23407.22|23527.28|23407.28|23523.18|23403.18|10
1635045160000|2021-10-24 03:12:40|23527.6|23407.6|23530.71|23410.71|23530.84|23410.84|23527.54|23407.54|10
1635045170000|2021-10-24 03:12:50|23529.69|23409.69|23530.42|23410.42|23530.42|23410.42|23529.59|23409.59|9
1635045180000|2021-10-24 03:13:00|23530.54|23410.54|23531.83|23411.83|23531.97|23411.97|23530.52|23410.52|10
1635045190000|2021-10-24 03:13:10|23531.5|23411.5|23533.19|23413.19|23533.21|23413.21|23530.53|23410.53|9
1635045200000|2021-10-24 03:13:20|23532.79|23412.79|23534.71|23414.71|23535.24|23415.24|23532.79|23412.79|10
1635045210000|2021-10-24 03:13:30|23533.51|23413.51|23534.52|23414.52|23535.42|23415.42|23533.51|23413.51|9
1635045220000|2021-10-24 03:13:40|23534.49|23414.49|23534.28|23414.28|23535.79|23415.79|23534.28|23414.28|10
1635045230000|2021-10-24 03:13:50|23533.64|23413.64|23534.61|23414.61|23534.69|23414.69|23533.38|23413.38|10
1635045240000|2021-10-24 03:14:00|23533.79|23413.79|23537.24|23417.24|23537.27|23417.27|23533.18|23413.18|10
1635045250000|2021-10-24 03:14:10|23537.38|23417.38|23538.43|23418.43|23538.69|23418.69|23537.38|23417.38|10
1635045260000|2021-10-24 03:14:20|23538.29|23418.29|23536.69|23416.69|23538.46|23418.46|23536.53|23416.53|9
1635045270000|2021-10-24 03:14:30|23536.72|23416.72|23536.45|23416.45|23537.32|23417.32|23536.35|23416.35|10
1635045280000|2021-10-24 03:14:40|23536.34|23416.34|23536.08|23416.08|23536.47|23416.47|23535.86|23415.86|9
1635045290000|2021-10-24 03:14:50|23536.16|23416.16|23536.76|23416.76|23536.83|23416.83|23536.16|23416.16|9
1635045300000|2021-10-24 03:15:00|23537.8|23417.8|23534.93|23414.93|23538.02|23418.02|23534.93|23414.93|10
1635045310000|2021-10-24 03:15:10|23535.09|23415.09|23533.68|23413.68|23535.27|23415.27|23533.35|23413.35|10
1635045320000|2021-10-24 03:15:20|23533.83|23413.83|23531.49|23411.49|23534.08|23414.08|23531.42|23411.42|10
1635045330000|2021-10-24 03:15:30|23531.55|23411.55|23531.95|23411.95|23532.73|23412.73|23531.47|23411.47|8
1635045340000|2021-10-24 03:15:40|23532.49|23412.49|23529.54|23409.54|23532.61|23412.61|23529.54|23409.54|10
1635045350000|2021-10-24 03:15:50|23529.1|23409.1|23527.47|23407.47|23529.1|23409.1|23527.21|23407.21|10
1635045360000|2021-10-24 03:16:00|23527.3|23407.3|23527.93|23407.93|23528.29|23408.29|23527.3|23407.3|10
1635045370000|2021-10-24 03:16:10|23527.73|23407.73|23528.14|23408.14|23528.65|23408.65|23527.61|23407.61|9
1635045380000|2021-10-24 03:16:20|23528.37|23408.37|23527.91|23407.91|23528.37|23408.37|23527.36|23407.36|10
1635045390000|2021-10-24 03:16:30|23528.27|23408.27|23527.3|23407.3|23528.41|23408.41|23527.3|23407.3|9
1635045400000|2021-10-24 03:16:40|23527.38|23407.38|23525.55|23405.55|23527.38|23407.38|23525.55|23405.55|10
1635045410000|2021-10-24 03:16:50|23525.92|23405.92|23525.07|23405.07|23525.92|23405.92|23525.04|23405.04|8
1635045420000|2021-10-24 03:17:00|23524.98|23404.98|23524.84|23404.84|23525.26|23405.26|23524.54|23404.54|10
1635045430000|2021-10-24 03:17:10|23524.93|23404.93|23523.93|23403.93|23524.93|23404.93|23523.43|23403.43|8
1635045440000|2021-10-24 03:17:20|23523.85|23403.85|23524.99|23404.99|23524.99|23404.99|23523.85|23403.85|10
1635045450000|2021-10-24 03:17:30|23524.67|23404.67|23529.92|23409.92|23530.21|23410.21|23524.67|23404.67|10
1635045460000|2021-10-24 03:17:40|23530.17|23410.17|23528.05|23408.05|23530.2|23410.2|23528.05|23408.05|10
1635045470000|2021-10-24 03:17:50|23527.23|23407.23|23527.19|23407.19|23527.86|23407.86|23526.52|23406.52|9
1635045480000|2021-10-24 03:18:00|23526.87|23406.87|23528.2|23408.2|23528.2|23408.2|23526.69|23406.69|10
1635045490000|2021-10-24 03:18:10|23528.16|23408.16|23526.43|23406.43|23528.16|23408.16|23525.54|23405.54|8
1635045500000|2021-10-24 03:18:20|23526.04|23406.04|23523.03|23403.03|23526.04|23406.04|23523.03|23403.03|9
1635045510000|2021-10-24 03:18:30|23522.4|23402.4|23520.75|23400.75|23522.7|23402.7|23520.52|23400.52|10
1635045520000|2021-10-24 03:18:40|23520.5|23400.5|23521.04|23401.04|23521.5|23401.5|23519.96|23399.96|10
1635045530000|2021-10-24 03:18:50|23520.98|23400.98|23520.61|23400.61|23521.01|23401.01|23520.19|23400.19|9
1635045540000|2021-10-24 03:19:00|23520.84|23400.84|23519.84|23399.84|23520.84|23400.84|23519.33|23399.33|10
1635045550000|2021-10-24 03:19:10|23520.21|23400.21|23523.26|23403.26|23523.26|23403.26|23520.21|23400.21|10
1635045560000|2021-10-24 03:19:20|23523.08|23403.08|23523.51|23403.51|23523.72|23403.72|23522.81|23402.81|10
1635045570000|2021-10-24 03:19:30|23523.69|23403.69|23525.54|23405.54|23525.54|23405.54|23523.67|23403.67|10
1635045580000|2021-10-24 03:19:40|23525.5|23405.5|23525.87|23405.87|23526.07|23406.07|23524.74|23404.74|7
1635045590000|2021-10-24 03:19:50|23524.16|23404.16|23526.06|23406.06|23526.06|23406.06|23524.16|23404.16|10
1635045600000|2021-10-24 03:20:00|23525.98|23405.98|23523.3|23403.3|23526.34|23406.34|23523.3|23403.3|10
1635045610000|2021-10-24 03:20:10|23523.2|23403.2|23524.53|23404.53|23524.73|23404.73|23522.86|23402.86|9
1635045620000|2021-10-24 03:20:20|23524.3|23404.3|23523.95|23403.95|23524.33|23404.33|23523.83|23403.83|10
1635045630000|2021-10-24 03:20:30|23522.57|23402.57|23523.65|23403.65|23523.76|23403.76|23522.19|23402.19|9
1635045640000|2021-10-24 03:20:40|23524.09|23404.09|23523.77|23403.77|23524.09|23404.09|23523.48|23403.48|9
1635045650000|2021-10-24 03:20:50|23523.68|23403.68|23521.97|23401.97|23523.68|23403.68|23521.89|23401.89|9
1635045660000|2021-10-24 03:21:00|23521.89|23401.89|23520.02|23400.02|23521.89|23401.89|23520.02|23400.02|9
1635045670000|2021-10-24 03:21:10|23521.94|23401.94|23521.55|23401.55|23523.22|23403.22|23520.07|23400.07|9
1635045680000|2021-10-24 03:21:20|23521.59|23401.59|23520.27|23400.27|23521.89|23401.89|23520.25|23400.25|7
1635045690000|2021-10-24 03:21:30|23520.15|23400.15|23518.78|23398.78|23520.15|23400.15|23518.7|23398.7|10
1635045700000|2021-10-24 03:21:40|23518.75|23398.75|23519.74|23399.74|23519.74|23399.74|23518.41|23398.41|10
1635045710000|2021-10-24 03:21:50|23519.82|23399.82|23517.3|23397.3|23520.04|23400.04|23517.3|23397.3|10
1635045720000|2021-10-24 03:22:00|23518.37|23398.37|23519.53|23399.53|23519.53|23399.53|23517.33|23397.33|10
1635045730000|2021-10-24 03:22:10|23518.87|23398.87|23516.75|23396.75|23518.93|23398.93|23516.75|23396.75|10
1635045740000|2021-10-24 03:22:20|23516.79|23396.79|23519.68|23399.68|23519.68|23399.68|23516.74|23396.74|10
1635045750000|2021-10-24 03:22:30|23519.65|23399.65|23520.54|23400.54|23520.87|23400.87|23519.28|23399.28|10
1635045760000|2021-10-24 03:22:40|23520.38|23400.38|23520.48|23400.48|23521.04|23401.04|23520.25|23400.25|9
1635045770000|2021-10-24 03:22:50|23520.46|23400.46|23520.18|23400.18|23521.24|23401.24|23520.11|23400.11|10
1635045780000|2021-10-24 03:23:00|23520.22|23400.22|23521.18|23401.18|23521.18|23401.18|23520.22|23400.22|9
1635045790000|2021-10-24 03:23:10|23521.13|23401.13|23521.44|23401.44|23521.44|23401.44|23520.93|23400.93|9
1635045800000|2021-10-24 03:23:20|23521.67|23401.67|23528.86|23408.86|23529.03|23409.03|23521.67|23401.67|10
1635045810000|2021-10-24 03:23:30|23528.09|23408.09|23532.32|23412.32|23532.32|23412.32|23528.09|23408.09|10
1635045820000|2021-10-24 03:23:40|23532.39|23412.39|23532.75|23412.75|23532.82|23412.82|23532.14|23412.14|10
1635045830000|2021-10-24 03:23:50|23532.09|23412.09|23534.02|23414.02|23534.02|23414.02|23532.09|23412.09|10
1635045840000|2021-10-24 03:24:00|23533.54|23413.54|23533.32|23413.32|23533.63|23413.63|23533.07|23413.07|9
1635045850000|2021-10-24 03:24:10|23533.48|23413.48|23531.35|23411.35|23533.48|23413.48|23531.35|23411.35|9
1635045860000|2021-10-24 03:24:20|23532.37|23412.37|23531.28|23411.28|23532.37|23412.37|23531.25|23411.25|10
1635045870000|2021-10-24 03:24:30|23531.29|23411.29|23531.35|23411.35|23531.74|23411.74|23531.29|23411.29|8
1635045880000|2021-10-24 03:24:40|23531.36|23411.36|23528.46|23408.46|23531.36|23411.36|23528.46|23408.46|8
1635045890000|2021-10-24 03:24:50|23528.13|23408.13|23528.14|23408.14|23528.14|23408.14|23527.65|23407.65|10
1635045900000|2021-10-24 03:25:00|23527.91|23407.91|23528.03|23408.03|23528.24|23408.24|23527.77|23407.77|8
1635045910000|2021-10-24 03:25:10|23526.16|23406.16|23525.97|23405.97|23526.32|23406.32|23525.86|23405.86|10
1635045920000|2021-10-24 03:25:20|23524.22|23404.22|23523.79|23403.79|23524.22|23404.22|23522.21|23402.21|10
1635045930000|2021-10-24 03:25:30|23523.48|23403.48|23524.69|23404.69|23524.69|23404.69|23523.45|23403.45|10
1635045940000|2021-10-24 03:25:40|23525.02|23405.02|23522.92|23402.92|23525.07|23405.07|23522.92|23402.92|10
1635045950000|2021-10-24 03:25:50|23522.81|23402.81|23521.13|23401.13|23522.81|23402.81|23521.13|23401.13|10
1635045960000|2021-10-24 03:26:00|23521.03|23401.03|23518.85|23398.85|23521.34|23401.34|23518.85|23398.85|10
1635045970000|2021-10-24 03:26:10|23518.71|23398.71|23516.74|23396.74|23519.33|23399.33|23516.64|23396.64|10
1635045980000|2021-10-24 03:26:20|23515.21|23395.21|23513.62|23393.62|23515.21|23395.21|23513.49|23393.49|10
1635045990000|2021-10-24 03:26:30|23513.56|23393.56|23512.3|23392.3|23513.56|23393.56|23512.09|23392.09|10
1635046000000|2021-10-24 03:26:40|23512.43|23392.43|23512.92|23392.92|23512.92|23392.92|23512.38|23392.38|10
1635046010000|2021-10-24 03:26:50|23512.8|23392.8|23513.69|23393.69|23513.76|23393.76|23512.8|23392.8|10
1635046020000|2021-10-24 03:27:00|23514.74|23394.74|23511.02|23391.02|23514.94|23394.94|23511.02|23391.02|9
1635046030000|2021-10-24 03:27:10|23511.01|23391.01|23508.25|23388.25|23511.04|23391.04|23507.76|23387.76|10
1635046040000|2021-10-24 03:27:20|23507.68|23387.68|23505.62|23385.62|23507.68|23387.68|23505.62|23385.62|8
1635046050000|2021-10-24 03:27:30|23505.74|23385.74|23504.38|23384.38|23505.74|23385.74|23503.01|23383.01|10
1635046060000|2021-10-24 03:27:40|23504.42|23384.42|23504.57|23384.57|23505.83|23385.83|23504.42|23384.42|9
1635046070000|2021-10-24 03:27:50|23504.56|23384.56|23505.24|23385.24|23505.24|23385.24|23504.11|23384.11|10
1635046080000|2021-10-24 03:28:00|23505.21|23385.21|23506.75|23386.75|23506.75|23386.75|23505.2|23385.2|10
1635046090000|2021-10-24 03:28:10|23506.58|23386.58|23507.06|23387.06|23507.57|23387.57|23506.14|23386.14|7
1635046100000|2021-10-24 03:28:20|23506.68|23386.68|23507.02|23387.02|23507.5|23387.5|23506.61|23386.61|9
1635046110000|2021-10-24 03:28:30|23507.4|23387.4|23506.69|23386.69|23507.47|23387.47|23506.69|23386.69|8
1635046120000|2021-10-24 03:28:40|23506.21|23386.21|23503.74|23383.74|23506.21|23386.21|23503.74|23383.74|10
1635046130000|2021-10-24 03:28:50|23503.05|23383.05|23502.82|23382.82|23503.49|23383.49|23502.82|23382.82|9
1635046140000|2021-10-24 03:29:00|23502.87|23382.87|23502.22|23382.22|23503.25|23383.25|23502.08|23382.08|10
1635046150000|2021-10-24 03:29:10|23502.02|23382.02|23503.06|23383.06|23503.06|23383.06|23501.36|23381.36|10
1635046160000|2021-10-24 03:29:20|23502.6|23382.6|23501.8|23381.8|23503.15|23383.15|23501.8|23381.8|9
1635046170000|2021-10-24 03:29:30|23501.71|23381.71|23501.63|23381.63|23501.71|23381.71|23501.1|23381.1|9
1635046180000|2021-10-24 03:29:40|23500.68|23380.68|23500.87|23380.87|23502.51|23382.51|23500.68|23380.68|10
1635046190000|2021-10-24 03:29:50|23500.72|23380.72|23499.8|23379.8|23500.72|23380.72|23499.66|23379.66|10
1635046200000|2021-10-24 03:30:00|23499.98|23379.98|23499.48|23379.48|23500.67|23380.67|23499.44|23379.44|9
1635046210000|2021-10-24 03:30:10|23499.24|23379.24|23498.66|23378.66|23499.53|23379.53|23498.17|23378.17|6
1635046220000|2021-10-24 03:30:20|23498.68|23378.68|23499.21|23379.21|23499.58|23379.58|23498.67|23378.67|8
1635046230000|2021-10-24 03:30:30|23499.69|23379.69|23500.4|23380.4|23500.54|23380.54|23499.54|23379.54|9
1635046240000|2021-10-24 03:30:40|23500.19|23380.19|23497.12|23377.12|23500.41|23380.41|23497.12|23377.12|10
1635046250000|2021-10-24 03:30:50|23496.91|23376.91|23498.36|23378.36|23499.63|23379.63|23496.91|23376.91|10
1635046260000|2021-10-24 03:31:00|23499.25|23379.25|23498.76|23378.76|23499.85|23379.85|23498.76|23378.76|8
1635046270000|2021-10-24 03:31:10|23498.53|23378.53|23500.73|23380.73|23500.73|23380.73|23498.35|23378.35|10
1635046280000|2021-10-24 03:31:20|23501.04|23381.04|23504.13|23384.13|23504.13|23384.13|23501.04|23381.04|10
1635046290000|2021-10-24 03:31:30|23503.95|23383.95|23503.77|23383.77|23504.24|23384.24|23502.57|23382.57|10
1635046300000|2021-10-24 03:31:40|23503.86|23383.86|23504.5|23384.5|23504.5|23384.5|23503.02|23383.02|8
1635046310000|2021-10-24 03:31:50|23504.33|23384.33|23505.72|23385.72|23505.72|23385.72|23504.33|23384.33|9
1635046320000|2021-10-24 03:32:00|23505.83|23385.83|23507.01|23387.01|23507.01|23387.01|23504.67|23384.67|9
1635046330000|2021-10-24 03:32:10|23507.08|23387.08|23509.48|23389.48|23509.48|23389.48|23506.94|23386.94|10
1635046340000|2021-10-24 03:32:20|23509.83|23389.83|23510.22|23390.22|23510.59|23390.59|23509.71|23389.71|9
1635046350000|2021-10-24 03:32:30|23509.65|23389.65|23510.72|23390.72|23511.55|23391.55|23509.65|23389.65|9
1635046360000|2021-10-24 03:32:40|23510.77|23390.77|23512.65|23392.65|23512.65|23392.65|23510.63|23390.63|8
1635046370000|2021-10-24 03:32:50|23513.14|23393.14|23517.09|23397.09|23517.09|23397.09|23513.14|23393.14|10
1635046380000|2021-10-24 03:33:00|23516.73|23396.73|23518.53|23398.53|23518.53|23398.53|23516.15|23396.15|10
1635046390000|2021-10-24 03:33:10|23518.36|23398.36|23519.56|23399.56|23520.38|23400.38|23517.48|23397.48|10
1635046400000|2021-10-24 03:33:20|23519.75|23399.75|23519.5|23399.5|23520.88|23400.88|23519.46|23399.46|9
1635046410000|2021-10-24 03:33:30|23519.46|23399.46|23520.97|23400.97|23520.97|23400.97|23518.86|23398.86|10
1635046420000|2021-10-24 03:33:40|23520.89|23400.89|23523.47|23403.47|23523.47|23403.47|23520.89|23400.89|9
1635046430000|2021-10-24 03:33:50|23523.8|23403.8|23528.05|23408.05|23528.42|23408.42|23523.8|23403.8|10
1635046440000|2021-10-24 03:34:00|23527.65|23407.65|23525.56|23405.56|23527.88|23407.88|23525.56|23405.56|10
1635046450000|2021-10-24 03:34:10|23525.69|23405.69|23525.83|23405.83|23526.1|23406.1|23525.36|23405.36|9
1635046460000|2021-10-24 03:34:20|23525.82|23405.82|23525.34|23405.34|23525.82|23405.82|23524.72|23404.72|10
1635046470000|2021-10-24 03:34:30|23524.95|23404.95|23524.83|23404.83|23525.15|23405.15|23524.26|23404.26|10
1635046480000|2021-10-24 03:34:40|23525.13|23405.13|23523.56|23403.56|23525.13|23405.13|23523.32|23403.32|10
1635046490000|2021-10-24 03:34:50|23523.62|23403.62|23523.29|23403.29|23524.18|23404.18|23523.19|23403.19|10
1635046500000|2021-10-24 03:35:00|23523.08|23403.08|23523.93|23403.93|23523.93|23403.93|23523.08|23403.08|10
1635046510000|2021-10-24 03:35:10|23524.76|23404.76|23525.3|23405.3|23526.14|23406.14|23524.76|23404.76|10
1635046520000|2021-10-24 03:35:20|23525.16|23405.16|23523.78|23403.78|23525.16|23405.16|23523.28|23403.28|10
1635046530000|2021-10-24 03:35:30|23523.64|23403.64|23524.11|23404.11|23524.73|23404.73|23523.34|23403.34|9
1635046540000|2021-10-24 03:35:40|23524.34|23404.34|23526.68|23406.68|23527.06|23407.06|23524.34|23404.34|10
1635046550000|2021-10-24 03:35:50|23526.95|23406.95|23526.98|23406.98|23527.03|23407.03|23526.81|23406.81|6
1635046560000|2021-10-24 03:36:00|23526.75|23406.75|23526.31|23406.31|23526.75|23406.75|23525.78|23405.78|10
1635046570000|2021-10-24 03:36:10|23525.98|23405.98|23523.99|23403.99|23525.98|23405.98|23523.99|23403.99|10
1635046580000|2021-10-24 03:36:20|23523.9|23403.9|23523.29|23403.29|23523.91|23403.91|23522.28|23402.28|10
1635046590000|2021-10-24 03:36:30|23523.05|23403.05|23522.83|23402.83|23523.24|23403.24|23521.65|23401.65|10
1635046600000|2021-10-24 03:36:40|23521.94|23401.94|23522.81|23402.81|23522.83|23402.83|23521.12|23401.12|9
1635046610000|2021-10-24 03:36:50|23523.37|23403.37|23523.03|23403.03|23524.79|23404.79|23523.03|23403.03|9
1635046620000|2021-10-24 03:37:00|23523.04|23403.04|23524.03|23404.03|23524.08|23404.08|23522.66|23402.66|9
1635046630000|2021-10-24 03:37:10|23523.97|23403.97|23524.64|23404.64|23524.64|23404.64|23523.18|23403.18|10
1635046640000|2021-10-24 03:37:20|23524.79|23404.79|23524.51|23404.51|23524.94|23404.94|23524.35|23404.35|9
1635046650000|2021-10-24 03:37:30|23525.05|23405.05|23529.45|23409.45|23529.45|23409.45|23525.05|23405.05|9
1635046660000|2021-10-24 03:37:40|23529.03|23409.03|23533.33|23413.33|23533.33|23413.33|23529.03|23409.03|10
1635046670000|2021-10-24 03:37:50|23533.34|23413.34|23536.47|23416.47|23536.8|23416.8|23533.34|23413.34|9
1635046680000|2021-10-24 03:38:00|23536.81|23416.81|23536.23|23416.23|23536.93|23416.93|23536.19|23416.19|10
1635046690000|2021-10-24 03:38:10|23535.86|23415.86|23534.99|23414.99|23536.07|23416.07|23534.99|23414.99|10
1635046700000|2021-10-24 03:38:20|23534.72|23414.72|23535.04|23415.04|23535.15|23415.15|23534.25|23414.25|10
1635046710000|2021-10-24 03:38:30|23534.79|23414.79|23535.68|23415.68|23535.81|23415.81|23534.79|23414.79|8
1635046720000|2021-10-24 03:38:40|23536.14|23416.14|23537.55|23417.55|23537.55|23417.55|23535.69|23415.69|10
1635046730000|2021-10-24 03:38:50|23537.33|23417.33|23535.65|23415.65|23537.33|23417.33|23535.65|23415.65|10
1635046740000|2021-10-24 03:39:00|23534.68|23414.68|23535.44|23415.44|23535.55|23415.55|23534.68|23414.68|10
1635046750000|2021-10-24 03:39:10|23535.62|23415.62|23535.35|23415.35|23535.65|23415.65|23533.94|23413.94|10
1635046760000|2021-10-24 03:39:20|23535.3|23415.3|23535.15|23415.15|23535.38|23415.38|23535.02|23415.02|8
1635046770000|2021-10-24 03:39:30|23535.69|23415.69|23534.54|23414.54|23535.86|23415.86|23534.54|23414.54|10
1635046780000|2021-10-24 03:39:40|23534.1|23414.1|23535.5|23415.5|23535.5|23415.5|23534.1|23414.1|8
1635046790000|2021-10-24 03:39:50|23535.24|23415.24|23534.53|23414.53|23536.92|23416.92|23534.53|23414.53|10
1635046800000|2021-10-24 03:40:00|23534.76|23414.76|23535.96|23415.96|23536.61|23416.61|23534.76|23414.76|10
1635046810000|2021-10-24 03:40:10|23536.05|23416.05|23537.96|23417.96|23538.24|23418.24|23535.97|23415.97|7
1635046820000|2021-10-24 03:40:20|23538.15|23418.15|23536.26|23416.26|23538.15|23418.15|23536.26|23416.26|8
1635046830000|2021-10-24 03:40:30|23536.05|23416.05|23537.28|23417.28|23537.33|23417.33|23536.05|23416.05|9
1635046840000|2021-10-24 03:40:40|23537.3|23417.3|23535.43|23415.43|23537.3|23417.3|23535.43|23415.43|7
1635046850000|2021-10-24 03:40:50|23535.87|23415.87|23536.13|23416.13|23536.14|23416.14|23535.87|23415.87|6
1635046860000|2021-10-24 03:41:00|23536.12|23416.12|23536.27|23416.27|23536.27|23416.27|23535.33|23415.33|9
1635046870000|2021-10-24 03:41:10|23536.02|23416.02|23535.91|23415.91|23536.03|23416.03|23534.28|23414.28|10
1635046880000|2021-10-24 03:41:20|23535.74|23415.74|23537.61|23417.61|23537.61|23417.61|23534.65|23414.65|10
1635046890000|2021-10-24 03:41:30|23537.16|23417.16|23535.46|23415.46|23537.16|23417.16|23535.24|23415.24|10
1635046900000|2021-10-24 03:41:40|23535.55|23415.55|23537.6|23417.6|23537.6|23417.6|23535.4|23415.4|10
1635046910000|2021-10-24 03:41:50|23537.24|23417.24|23532.72|23412.72|23537.24|23417.24|23532.64|23412.64|10
1635046920000|2021-10-24 03:42:00|23532.48|23412.48|23530.69|23410.69|23533.64|23413.64|23530.69|23410.69|10
1635046930000|2021-10-24 03:42:10|23530.62|23410.62|23525.97|23405.97|23530.62|23410.62|23525.97|23405.97|10
1635046940000|2021-10-24 03:42:20|23525.23|23405.23|23525.9|23405.9|23526.39|23406.39|23525.12|23405.12|10
1635046950000|2021-10-24 03:42:30|23525.76|23405.76|23526.09|23406.09|23526.09|23406.09|23524.49|23404.49|10
1635046960000|2021-10-24 03:42:40|23525.84|23405.84|23527.51|23407.51|23527.69|23407.69|23525.84|23405.84|9
1635046970000|2021-10-24 03:42:50|23527.48|23407.48|23525.36|23405.36|23527.48|23407.48|23524.94|23404.94|9
1635046980000|2021-10-24 03:43:00|23525.07|23405.07|23525.32|23405.32|23525.88|23405.88|23524.49|23404.49|10
1635046990000|2021-10-24 03:43:10|23525.1|23405.1|23526.42|23406.42|23526.67|23406.67|23524.46|23404.46|10
1635047000000|2021-10-24 03:43:20|23526.23|23406.23|23523.86|23403.86|23526.23|23406.23|23523.85|23403.85|9
1635047010000|2021-10-24 03:43:30|23523.8|23403.8|23523.48|23403.48|23524.69|23404.69|23523.26|23403.26|10
1635047020000|2021-10-24 03:43:40|23522.5|23402.5|23521.09|23401.09|23522.5|23402.5|23521.09|23401.09|10
1635047030000|2021-10-24 03:43:50|23522.02|23402.02|23521.07|23401.07|23522.02|23402.02|23521.07|23401.07|9
1635047040000|2021-10-24 03:44:00|23520.95|23400.95|23521.13|23401.13|23521.77|23401.77|23520.95|23400.95|9
1635047050000|2021-10-24 03:44:10|23521.02|23401.02|23521.67|23401.67|23521.67|23401.67|23520.89|23400.89|9
1635047060000|2021-10-24 03:44:20|23521.78|23401.78|23522.06|23402.06|23522.23|23402.23|23521.78|23401.78|9
1635047070000|2021-10-24 03:44:30|23522.15|23402.15|23522.13|23402.13|23522.15|23402.15|23520.95|23400.95|9
1635047080000|2021-10-24 03:44:40|23522.17|23402.17|23520.36|23400.36|23522.19|23402.19|23519.77|23399.77|10
1635047090000|2021-10-24 03:44:50|23520.53|23400.53|23520.52|23400.52|23520.79|23400.79|23520.11|23400.11|9
1635047100000|2021-10-24 03:45:00|23520.45|23400.45|23522.71|23402.71|23522.71|23402.71|23520.32|23400.32|10
1635047110000|2021-10-24 03:45:10|23523.36|23403.36|23524.21|23404.21|23524.69|23404.69|23523.36|23403.36|10
1635047120000|2021-10-24 03:45:20|23525.24|23405.24|23524.51|23404.51|23525.44|23405.44|23524.42|23404.42|10
1635047130000|2021-10-24 03:45:30|23524.31|23404.31|23524.36|23404.36|23524.66|23404.66|23524.15|23404.15|10
1635047140000|2021-10-24 03:45:40|23524.24|23404.24|23523.82|23403.82|23524.24|23404.24|23523.58|23403.58|10
1635047150000|2021-10-24 03:45:50|23524.06|23404.06|23524.97|23404.97|23525.19|23405.19|23523.7|23403.7|10
1635047160000|2021-10-24 03:46:00|23524|23404|23525.01|23405.01|23525.01|23405.01|23523.85|23403.85|10
1635047170000|2021-10-24 03:46:10|23524.79|23404.79|23525.33|23405.33|23525.55|23405.55|23524.56|23404.56|8
1635047180000|2021-10-24 03:46:20|23525.32|23405.32|23524.82|23404.82|23525.32|23405.32|23524.12|23404.12|9
1635047190000|2021-10-24 03:46:30|23524.85|23404.85|23524.19|23404.19|23525.65|23405.65|23524.19|23404.19|10
1635047200000|2021-10-24 03:46:40|23524.38|23404.38|23524.98|23404.98|23525.32|23405.32|23524.16|23404.16|10
1635047210000|2021-10-24 03:46:50|23525.33|23405.33|23524.24|23404.24|23525.43|23405.43|23524.18|23404.18|10
1635047220000|2021-10-24 03:47:00|23524.21|23404.21|23520.6|23400.6|23524.25|23404.25|23520.45|23400.45|10
1635047230000|2021-10-24 03:47:10|23520.03|23400.03|23518.65|23398.65|23520.03|23400.03|23518.65|23398.65|10
1635047240000|2021-10-24 03:47:20|23518.34|23398.34|23518.12|23398.12|23518.34|23398.34|23518.07|23398.07|7
1635047250000|2021-10-24 03:47:30|23517.94|23397.94|23517.22|23397.22|23517.94|23397.94|23517.03|23397.03|10
1635047260000|2021-10-24 03:47:40|23517.28|23397.28|23514.03|23394.03|23517.28|23397.28|23514.03|23394.03|9
1635047270000|2021-10-24 03:47:50|23514.29|23394.29|23513.98|23393.98|23514.29|23394.29|23513.84|23393.84|7
1635047280000|2021-10-24 03:48:00|23513.92|23393.92|23511.85|23391.85|23513.92|23393.92|23511.85|23391.85|10
1635047290000|2021-10-24 03:48:10|23512.68|23392.68|23511.18|23391.18|23512.74|23392.74|23510.81|23390.81|10
1635047300000|2021-10-24 03:48:20|23510.73|23390.73|23509.41|23389.41|23510.83|23390.83|23509.41|23389.41|7
1635047310000|2021-10-24 03:48:30|23509.21|23389.21|23508.17|23388.17|23509.5|23389.5|23508.15|23388.15|8
1635047320000|2021-10-24 03:48:40|23507.86|23387.86|23507.01|23387.01|23507.88|23387.88|23507.01|23387.01|8
1635047330000|2021-10-24 03:48:50|23506.81|23386.81|23504.79|23384.79|23506.81|23386.81|23503.51|23383.51|10
1635047340000|2021-10-24 03:49:00|23504.34|23384.34|23502.92|23382.92|23504.34|23384.34|23502.85|23382.85|9
1635047350000|2021-10-24 03:49:10|23502.94|23382.94|23500.81|23380.81|23503.51|23383.51|23500.81|23380.81|9
1635047360000|2021-10-24 03:49:20|23500.64|23380.64|23500.89|23380.89|23501.66|23381.66|23500.57|23380.57|10
1635047370000|2021-10-24 03:49:30|23500.38|23380.38|23501.27|23381.27|23501.34|23381.34|23500.36|23380.36|10
1635047380000|2021-10-24 03:49:40|23501.37|23381.37|23500.1|23380.1|23501.4|23381.4|23500.1|23380.1|10
1635047390000|2021-10-24 03:49:50|23500.02|23380.02|23498.53|23378.53|23500.02|23380.02|23498.33|23378.33|9
1635047400000|2021-10-24 03:50:00|23498.38|23378.38|23495.53|23375.53|23498.38|23378.38|23495.53|23375.53|10
1635047410000|2021-10-24 03:50:10|23495.88|23375.88|23494.38|23374.38|23496.24|23376.24|23494.38|23374.38|10
1635047420000|2021-10-24 03:50:20|23493.78|23373.78|23488|23368|23493.78|23373.78|23487.6|23367.6|10
1635047430000|2021-10-24 03:50:30|23487.98|23367.98|23486.16|23366.16|23487.98|23367.98|23486.16|23366.16|10
1635047440000|2021-10-24 03:50:40|23486.15|23366.15|23486.49|23366.49|23486.49|23366.49|23485.88|23365.88|10
1635047450000|2021-10-24 03:50:50|23487.47|23367.47|23488.16|23368.16|23488.48|23368.48|23485.73|23365.73|10
1635047460000|2021-10-24 03:51:00|23488.3|23368.3|23488.01|23368.01|23488.3|23368.3|23486.32|23366.32|10
1635047470000|2021-10-24 03:51:10|23488.62|23368.62|23489.18|23369.18|23489.47|23369.47|23488.62|23368.62|7
1635047480000|2021-10-24 03:51:20|23489.17|23369.17|23490.02|23370.02|23490.11|23370.11|23489.17|23369.17|10
1635047490000|2021-10-24 03:51:30|23490.54|23370.54|23486.45|23366.45|23490.54|23370.54|23486.43|23366.43|10
1635047500000|2021-10-24 03:51:40|23486.52|23366.52|23484.31|23364.31|23486.52|23366.52|23484.31|23364.31|10
1635047510000|2021-10-24 03:51:50|23484.57|23364.57|23485.61|23365.61|23485.64|23365.64|23484.57|23364.57|9
1635047520000|2021-10-24 03:52:00|23486.41|23366.41|23484.81|23364.81|23486.67|23366.67|23484.53|23364.53|9
1635047530000|2021-10-24 03:52:10|23484.53|23364.53|23482.33|23362.33|23485.48|23365.48|23481.5|23361.5|10
1635047540000|2021-10-24 03:52:20|23481.88|23361.88|23481.59|23361.59|23481.88|23361.88|23481.5|23361.5|10
1635047550000|2021-10-24 03:52:30|23481.19|23361.19|23484.53|23364.53|23484.53|23364.53|23481.01|23361.01|10
1635047560000|2021-10-24 03:52:40|23484.69|23364.69|23482.21|23362.21|23484.82|23364.82|23482.21|23362.21|10
1635047570000|2021-10-24 03:52:50|23482.45|23362.45|23483.8|23363.8|23483.8|23363.8|23481.88|23361.88|10
1635047580000|2021-10-24 03:53:00|23483.55|23363.55|23486.46|23366.46|23486.46|23366.46|23483.31|23363.31|10
1635047590000|2021-10-24 03:53:10|23487.17|23367.17|23488.56|23368.56|23488.56|23368.56|23486.78|23366.78|10
1635047600000|2021-10-24 03:53:20|23488|23368|23487.76|23367.76|23489.65|23369.65|23487.69|23367.69|10
1635047610000|2021-10-24 03:53:30|23487.66|23367.66|23485.78|23365.78|23487.66|23367.66|23485.48|23365.48|10
1635047620000|2021-10-24 03:53:40|23485.66|23365.66|23487.81|23367.81|23487.81|23367.81|23485.66|23365.66|9
1635047630000|2021-10-24 03:53:50|23488.06|23368.06|23486.74|23366.74|23488.39|23368.39|23486.67|23366.67|10
1635047640000|2021-10-24 03:54:00|23486.89|23366.89|23489.15|23369.15|23489.15|23369.15|23486.86|23366.86|10
1635047650000|2021-10-24 03:54:10|23489.34|23369.34|23490.45|23370.45|23490.6|23370.6|23489.34|23369.34|9
1635047660000|2021-10-24 03:54:20|23489.15|23369.15|23491.03|23371.03|23491.03|23371.03|23489.15|23369.15|8
1635047670000|2021-10-24 03:54:30|23491.4|23371.4|23491.96|23371.96|23491.96|23371.96|23490.95|23370.95|10
1635047680000|2021-10-24 03:54:40|23492.06|23372.06|23493.39|23373.39|23493.39|23373.39|23492.06|23372.06|10
1635047690000|2021-10-24 03:54:50|23493.08|23373.08|23492|23372|23493.44|23373.44|23491.73|23371.73|7
1635047700000|2021-10-24 03:55:00|23491.7|23371.7|23493.33|23373.33|23493.52|23373.52|23491.53|23371.53|10
1635047710000|2021-10-24 03:55:10|23493.35|23373.35|23492.12|23372.12|23493.35|23373.35|23491.85|23371.85|9
1635047720000|2021-10-24 03:55:20|23491.38|23371.38|23493.85|23373.85|23493.85|23373.85|23491.27|23371.27|10
1635047730000|2021-10-24 03:55:30|23493.78|23373.78|23494.08|23374.08|23494.5|23374.5|23493.78|23373.78|10
1635047740000|2021-10-24 03:55:40|23493.95|23373.95|23493.44|23373.44|23494.51|23374.51|23493.03|23373.03|9
1635047750000|2021-10-24 03:55:50|23493.42|23373.42|23494.24|23374.24|23494.28|23374.28|23493.28|23373.28|10
1635047760000|2021-10-24 03:56:00|23493.44|23373.44|23492.46|23372.46|23493.48|23373.48|23492.46|23372.46|10
1635047770000|2021-10-24 03:56:10|23492.44|23372.44|23490.3|23370.3|23492.45|23372.45|23490.24|23370.24|10
1635047780000|2021-10-24 03:56:20|23490.07|23370.07|23491.63|23371.63|23491.63|23371.63|23489.85|23369.85|9
1635047790000|2021-10-24 03:56:30|23491.75|23371.75|23490.39|23370.39|23491.88|23371.88|23490.38|23370.38|10
1635047800000|2021-10-24 03:56:40|23490.5|23370.5|23490.55|23370.55|23490.7|23370.7|23490.19|23370.19|8
1635047810000|2021-10-24 03:56:50|23489.9|23369.9|23489.06|23369.06|23490.03|23370.03|23489.01|23369.01|10
1635047820000|2021-10-24 03:57:00|23489.05|23369.05|23492.02|23372.02|23492.02|23372.02|23489.05|23369.05|10
1635047830000|2021-10-24 03:57:10|23492.05|23372.05|23492.13|23372.13|23492.31|23372.31|23491.55|23371.55|10
1635047840000|2021-10-24 03:57:20|23491.15|23371.15|23492.46|23372.46|23492.46|23372.46|23491.15|23371.15|9
1635047850000|2021-10-24 03:57:30|23492.53|23372.53|23494.31|23374.31|23494.35|23374.35|23492.53|23372.53|9
1635047860000|2021-10-24 03:57:40|23494.29|23374.29|23494.69|23374.69|23494.85|23374.85|23494.25|23374.25|9
1635047870000|2021-10-24 03:57:50|23494.73|23374.73|23495.43|23375.43|23495.64|23375.64|23494.55|23374.55|9
1635047880000|2021-10-24 03:58:00|23495.69|23375.69|23493.52|23373.52|23495.69|23375.69|23493.52|23373.52|10
1635047890000|2021-10-24 03:58:10|23493.22|23373.22|23492.45|23372.45|23493.22|23373.22|23492|23372|10
1635047900000|2021-10-24 03:58:20|23491.22|23371.22|23490.07|23370.07|23491.36|23371.36|23490.07|23370.07|10
1635047910000|2021-10-24 03:58:30|23489.86|23369.86|23490.41|23370.41|23490.75|23370.75|23489.54|23369.54|7
1635047920000|2021-10-24 03:58:40|23490.39|23370.39|23490.34|23370.34|23490.39|23370.39|23488.71|23368.71|8
1635047930000|2021-10-24 03:58:50|23489.93|23369.93|23489.81|23369.81|23490.13|23370.13|23489.72|23369.72|10
1635047940000|2021-10-24 03:59:00|23489.52|23369.52|23489.5|23369.5|23489.52|23369.52|23489.18|23369.18|9
1635047950000|2021-10-24 03:59:10|23489.42|23369.42|23487.97|23367.97|23489.42|23369.42|23487.95|23367.95|9
1635047960000|2021-10-24 03:59:20|23488|23368|23489.36|23369.36|23489.36|23369.36|23487.82|23367.82|10
1635047970000|2021-10-24 03:59:30|23489.47|23369.47|23489.02|23369.02|23489.47|23369.47|23488.01|23368.01|10
1635047980000|2021-10-24 03:59:40|23489.05|23369.05|23490.98|23370.98|23491.13|23371.13|23489.05|23369.05|8
1635047990000|2021-10-24 03:59:50|23490.78|23370.78|23491.45|23371.45|23492.37|23372.37|23490.78|23370.78|10
1635048000000|2021-10-24 04:00:00|23491.8|23371.8|23493.36|23373.36|23493.97|23373.97|23491.8|23371.8|10
1635048010000|2021-10-24 04:00:10|23493.82|23373.82|23494.68|23374.68|23494.68|23374.68|23493.23|23373.23|10
1635048020000|2021-10-24 04:00:20|23494.76|23374.76|23497.27|23377.27|23497.27|23377.27|23494.76|23374.76|10
1635048030000|2021-10-24 04:00:30|23498.01|23378.01|23501.4|23381.4|23501.79|23381.79|23498.01|23378.01|10
1635048040000|2021-10-24 04:00:40|23500.96|23380.96|23499.39|23379.39|23500.96|23380.96|23499.39|23379.39|10
1635048050000|2021-10-24 04:00:50|23499.43|23379.43|23501.4|23381.4|23501.45|23381.45|23499.43|23379.43|10
1635048060000|2021-10-24 04:01:00|23501.19|23381.19|23501.33|23381.33|23501.91|23381.91|23500.56|23380.56|10
1635048070000|2021-10-24 04:01:10|23501.11|23381.11|23502.5|23382.5|23502.54|23382.54|23501.11|23381.11|10
1635048080000|2021-10-24 04:01:20|23501.65|23381.65|23499.11|23379.11|23502.08|23382.08|23499.11|23379.11|10
1635048090000|2021-10-24 04:01:30|23498.98|23378.98|23492.16|23372.16|23498.98|23378.98|23492.16|23372.16|10
1635048100000|2021-10-24 04:01:40|23490.78|23370.78|23488.34|23368.34|23490.78|23370.78|23488.34|23368.34|9
1635048110000|2021-10-24 04:01:50|23488.28|23368.28|23485.94|23365.94|23488.28|23368.28|23485.94|23365.94|10
1635048120000|2021-10-24 04:02:00|23485.99|23365.99|23485.87|23365.87|23486.05|23366.05|23485.06|23365.06|10
1635048130000|2021-10-24 04:02:10|23485.84|23365.84|23481.36|23361.36|23486.12|23366.12|23480.9|23360.9|9
1635048140000|2021-10-24 04:02:20|23480.96|23360.96|23478.91|23358.91|23480.96|23360.96|23478.86|23358.86|10
1635048150000|2021-10-24 04:02:30|23478.92|23358.92|23475.82|23355.82|23478.92|23358.92|23473.91|23353.91|10
1635048160000|2021-10-24 04:02:40|23476.89|23356.89|23480.21|23360.21|23480.21|23360.21|23476.89|23356.89|10
1635048170000|2021-10-24 04:02:50|23479.9|23359.9|23484.22|23364.22|23484.38|23364.38|23479.9|23359.9|10
1635048180000|2021-10-24 04:03:00|23484.42|23364.42|23480.86|23360.86|23484.42|23364.42|23479.87|23359.87|10
1635048190000|2021-10-24 04:03:10|23481.23|23361.23|23480.45|23360.45|23482.71|23362.71|23480.45|23360.45|9
1635048200000|2021-10-24 04:03:20|23480.03|23360.03|23478.74|23358.74|23480.03|23360.03|23478.66|23358.66|10
1635048210000|2021-10-24 04:03:30|23478.52|23358.52|23481.07|23361.07|23481.07|23361.07|23478.36|23358.36|9
1635048220000|2021-10-24 04:03:40|23481.11|23361.11|23480.1|23360.1|23481.13|23361.13|23479.96|23359.96|9
1635048230000|2021-10-24 04:03:50|23480.15|23360.15|23479.59|23359.59|23480.15|23360.15|23477.99|23357.99|9
1635048240000|2021-10-24 04:04:00|23479.97|23359.97|23480.74|23360.74|23480.74|23360.74|23479.85|23359.85|10
1635048250000|2021-10-24 04:04:10|23480.76|23360.76|23478.8|23358.8|23480.76|23360.76|23478.8|23358.8|8
1635048260000|2021-10-24 04:04:20|23478.59|23358.59|23483.08|23363.08|23483.14|23363.14|23478.22|23358.22|10
1635048270000|2021-10-24 04:04:30|23483.61|23363.61|23481.97|23361.97|23483.77|23363.77|23481.97|23361.97|10
1635048280000|2021-10-24 04:04:40|23482.55|23362.55|23485.37|23365.37|23485.4|23365.4|23482.47|23362.47|10
1635048290000|2021-10-24 04:04:50|23485.39|23365.39|23486.19|23366.19|23487.39|23367.39|23485.39|23365.39|10
1635048300000|2021-10-24 04:05:00|23484.81|23364.81|23480.15|23360.15|23484.81|23364.81|23480.14|23360.14|10
1635048310000|2021-10-24 04:05:10|23480.08|23360.08|23479.86|23359.86|23481.79|23361.79|23479.15|23359.15|10
1635048320000|2021-10-24 04:05:20|23479.66|23359.66|23479.54|23359.54|23479.66|23359.66|23476.98|23356.98|9
1635048330000|2021-10-24 04:05:30|23479.43|23359.43|23477.3|23357.3|23479.43|23359.43|23477.13|23357.13|10
1635048340000|2021-10-24 04:05:40|23477.07|23357.07|23480.08|23360.08|23480.08|23360.08|23476.86|23356.86|10
1635048350000|2021-10-24 04:05:50|23480.03|23360.03|23479.35|23359.35|23480.19|23360.19|23479.35|23359.35|9
1635048360000|2021-10-24 04:06:00|23479.36|23359.36|23478.2|23358.2|23479.56|23359.56|23478.2|23358.2|10
1635048370000|2021-10-24 04:06:10|23478.47|23358.47|23476.37|23356.37|23478.47|23358.47|23474.83|23354.83|10
1635048380000|2021-10-24 04:06:20|23476.28|23356.28|23472.76|23352.76|23476.28|23356.28|23472.76|23352.76|10
1635048390000|2021-10-24 04:06:30|23472.69|23352.69|23471.2|23351.2|23472.69|23352.69|23471.2|23351.2|10
1635048400000|2021-10-24 04:06:40|23471.18|23351.18|23470.22|23350.22|23472.38|23352.38|23470.22|23350.22|10
1635048410000|2021-10-24 04:06:50|23469.61|23349.61|23466.56|23346.56|23469.61|23349.61|23466.42|23346.42|9
1635048420000|2021-10-24 04:07:00|23465.1|23345.1|23465.09|23345.09|23465.37|23345.37|23464.34|23344.34|10
1635048430000|2021-10-24 04:07:10|23466.37|23346.37|23463.85|23343.85|23466.54|23346.54|23463.85|23343.85|9
1635048440000|2021-10-24 04:07:20|23464.1|23344.1|23462.13|23342.13|23464.27|23344.27|23461.84|23341.84|10
1635048450000|2021-10-24 04:07:30|23462.08|23342.08|23463.5|23343.5|23463.69|23343.69|23461.88|23341.88|10
1635048460000|2021-10-24 04:07:40|23463.85|23343.85|23464.63|23344.63|23464.72|23344.72|23463.85|23343.85|10
1635048470000|2021-10-24 04:07:50|23464.34|23344.34|23465.24|23345.24|23466.08|23346.08|23464.16|23344.16|10
1635048480000|2021-10-24 04:08:00|23465.44|23345.44|23464.11|23344.11|23465.81|23345.81|23464.11|23344.11|10
1635048490000|2021-10-24 04:08:10|23463.63|23343.63|23464.5|23344.5|23465.28|23345.28|23463.23|23343.23|10
1635048500000|2021-10-24 04:08:20|23464.25|23344.25|23462.44|23342.44|23464.34|23344.34|23462.4|23342.4|10
1635048510000|2021-10-24 04:08:30|23462.39|23342.39|23463.49|23343.49|23463.6|23343.6|23462.39|23342.39|10
1635048520000|2021-10-24 04:08:40|23463.56|23343.56|23462.85|23342.85|23463.91|23343.91|23462.85|23342.85|10
1635048530000|2021-10-24 04:08:50|23462.63|23342.63|23460.94|23340.94|23462.63|23342.63|23460.72|23340.72|9
1635048540000|2021-10-24 04:09:00|23460.8|23340.8|23459.8|23339.8|23460.8|23340.8|23459.77|23339.77|10
1635048550000|2021-10-24 04:09:10|23459.27|23339.27|23458.46|23338.46|23459.27|23339.27|23458.29|23338.29|10
1635048560000|2021-10-24 04:09:20|23457.56|23337.56|23457.78|23337.78|23457.78|23337.78|23457.43|23337.43|8
1635048570000|2021-10-24 04:09:30|23458.31|23338.31|23456.59|23336.59|23458.31|23338.31|23456.59|23336.59|7
1635048580000|2021-10-24 04:09:40|23456.75|23336.75|23457.88|23337.88|23457.88|23337.88|23456.38|23336.38|10
1635048590000|2021-10-24 04:09:50|23457.78|23337.78|23457.46|23337.46|23458.14|23338.14|23457.46|23337.46|9
1635048600000|2021-10-24 04:10:00|23456.7|23336.7|23456.79|23336.79|23457.32|23337.32|23456.61|23336.61|10
1635048610000|2021-10-24 04:10:10|23456.66|23336.66|23457.23|23337.23|23457.68|23337.68|23456.66|23336.66|9
1635048620000|2021-10-24 04:10:20|23457.31|23337.31|23457.89|23337.89|23458.62|23338.62|23457.31|23337.31|8
1635048630000|2021-10-24 04:10:30|23457.77|23337.77|23457.82|23337.82|23460.34|23340.34|23457.77|23337.77|10
1635048640000|2021-10-24 04:10:40|23457.78|23337.78|23456.92|23336.92|23457.78|23337.78|23455.73|23335.73|9
1635048650000|2021-10-24 04:10:50|23456.96|23336.96|23457.08|23337.08|23457.53|23337.53|23456.43|23336.43|9
1635048660000|2021-10-24 04:11:00|23456.22|23336.22|23456.7|23336.7|23456.7|23336.7|23456.12|23336.12|10
1635048670000|2021-10-24 04:11:10|23456.39|23336.39|23456.83|23336.83|23457.34|23337.34|23456.39|23336.39|10
1635048680000|2021-10-24 04:11:20|23456.94|23336.94|23455.2|23335.2|23458.16|23338.16|23455.2|23335.2|9
1635048690000|2021-10-24 04:11:30|23455.19|23335.19|23454.74|23334.74|23455.75|23335.75|23454.74|23334.74|9
1635048700000|2021-10-24 04:11:40|23454.3|23334.3|23454.68|23334.68|23454.68|23334.68|23453.96|23333.96|9
1635048710000|2021-10-24 04:11:50|23453.62|23333.62|23453.01|23333.01|23453.62|23333.62|23453.01|23333.01|9
1635048720000|2021-10-24 04:12:00|23453.04|23333.04|23452.98|23332.98|23453.04|23333.04|23452.62|23332.62|7
1635048730000|2021-10-24 04:12:10|23452.87|23332.87|23453.59|23333.59|23454.58|23334.58|23452.87|23332.87|10
1635048740000|2021-10-24 04:12:20|23453.51|23333.51|23454.04|23334.04|23454.06|23334.06|23453.44|23333.44|10
1635048750000|2021-10-24 04:12:30|23454.06|23334.06|23455.93|23335.93|23455.93|23335.93|23454.06|23334.06|10
1635048760000|2021-10-24 04:12:40|23456.7|23336.7|23459.65|23339.65|23460.53|23340.53|23456.7|23336.7|10
1635048770000|2021-10-24 04:12:50|23460.48|23340.48|23459.61|23339.61|23461.74|23341.74|23459.61|23339.61|10
1635048780000|2021-10-24 04:13:00|23460.04|23340.04|23463.01|23343.01|23463.01|23343.01|23460.04|23340.04|10
1635048790000|2021-10-24 04:13:10|23463.92|23343.92|23463.57|23343.57|23464.36|23344.36|23462.66|23342.66|10
1635048800000|2021-10-24 04:13:20|23463.28|23343.28|23462.68|23342.68|23464.25|23344.25|23462.68|23342.68|9
1635048810000|2021-10-24 04:13:30|23463.55|23343.55|23462.3|23342.3|23463.65|23343.65|23462.06|23342.06|10
1635048820000|2021-10-24 04:13:40|23461.4|23341.4|23461.84|23341.84|23461.95|23341.95|23461.01|23341.01|9
1635048830000|2021-10-24 04:13:50|23461.88|23341.88|23462.99|23342.99|23462.99|23342.99|23461.88|23341.88|9
1635048840000|2021-10-24 04:14:00|23462.73|23342.73|23453.23|23333.23|23462.73|23342.73|23453.23|23333.23|10
1635048850000|2021-10-24 04:14:10|23452.39|23332.39|23448.42|23328.42|23452.39|23332.39|23448.42|23328.42|9
1635048860000|2021-10-24 04:14:20|23448.43|23328.43|23448.34|23328.34|23449.18|23329.18|23448.3|23328.3|10
1635048870000|2021-10-24 04:14:30|23446.63|23326.63|23445.74|23325.74|23446.71|23326.71|23445.74|23325.74|9
1635048880000|2021-10-24 04:14:40|23445.6|23325.6|23445.87|23325.87|23446.01|23326.01|23445.54|23325.54|9
1635048890000|2021-10-24 04:14:50|23446.81|23326.81|23444.18|23324.18|23446.81|23326.81|23444.18|23324.18|10
1635048900000|2021-10-24 04:15:00|23443.87|23323.87|23444.18|23324.18|23444.38|23324.38|23443.18|23323.18|10
1635048910000|2021-10-24 04:15:10|23444.74|23324.74|23446.34|23326.34|23446.34|23326.34|23444.74|23324.74|10
1635048920000|2021-10-24 04:15:20|23446.68|23326.68|23445.93|23325.93|23446.79|23326.79|23445.59|23325.59|10
1635048930000|2021-10-24 04:15:30|23445.86|23325.86|23445.83|23325.83|23446.6|23326.6|23445.83|23325.83|9
1635048940000|2021-10-24 04:15:40|23445.63|23325.63|23444.72|23324.72|23446.08|23326.08|23444.72|23324.72|10
1635048950000|2021-10-24 04:15:50|23443.05|23323.05|23441.63|23321.63|23443.09|23323.09|23441.63|23321.63|10
1635048960000|2021-10-24 04:16:00|23441.34|23321.34|23437.04|23317.04|23441.34|23321.34|23437.04|23317.04|10
1635048970000|2021-10-24 04:16:10|23437.3|23317.3|23435.5|23315.5|23437.3|23317.3|23435.5|23315.5|8
1635048980000|2021-10-24 04:16:20|23435.19|23315.19|23436.2|23316.2|23436.34|23316.34|23435.19|23315.19|10
1635048990000|2021-10-24 04:16:30|23436.16|23316.16|23436.36|23316.36|23436.52|23316.52|23436.16|23316.16|9
1635049000000|2021-10-24 04:16:40|23436.51|23316.51|23437.83|23317.83|23438.27|23318.27|23436.51|23316.51|10
1635049010000|2021-10-24 04:16:50|23438.05|23318.05|23437.46|23317.46|23438.15|23318.15|23437.45|23317.45|10
1635049020000|2021-10-24 04:17:00|23437.63|23317.63|23437.79|23317.79|23437.97|23317.97|23437.4|23317.4|10
1635049030000|2021-10-24 04:17:10|23437.94|23317.94|23440.1|23320.1|23440.1|23320.1|23437.94|23317.94|9
1635049040000|2021-10-24 04:17:20|23438.88|23318.88|23441.35|23321.35|23441.4|23321.4|23438.87|23318.87|9
1635049050000|2021-10-24 04:17:30|23441.34|23321.34|23441.96|23321.96|23441.96|23321.96|23441.25|23321.25|10
1635049060000|2021-10-24 04:17:40|23442.01|23322.01|23443.74|23323.74|23443.74|23323.74|23442.01|23322.01|9
1635049070000|2021-10-24 04:17:50|23443.91|23323.91|23447.3|23327.3|23447.3|23327.3|23443.91|23323.91|10
1635049080000|2021-10-24 04:18:00|23448.88|23328.88|23452.84|23332.84|23453.12|23333.12|23448.88|23328.88|10
1635049090000|2021-10-24 04:18:10|23451.79|23331.79|23451.14|23331.14|23452.02|23332.02|23451.14|23331.14|9
1635049100000|2021-10-24 04:18:20|23448.61|23328.61|23447.53|23327.53|23448.61|23328.61|23446.99|23326.99|10
1635049110000|2021-10-24 04:18:30|23447.71|23327.71|23445.3|23325.3|23447.96|23327.96|23445.3|23325.3|10
1635049120000|2021-10-24 04:18:40|23444.26|23324.26|23444.92|23324.92|23445.46|23325.46|23443.55|23323.55|10
1635049130000|2021-10-24 04:18:50|23444.97|23324.97|23444.25|23324.25|23444.97|23324.97|23443.89|23323.89|10
1635049140000|2021-10-24 04:19:00|23445.92|23325.92|23443.68|23323.68|23445.94|23325.94|23443.68|23323.68|8
1635049150000|2021-10-24 04:19:10|23443.69|23323.69|23440.98|23320.98|23443.69|23323.69|23440.98|23320.98|10
1635049160000|2021-10-24 04:19:20|23440.87|23320.87|23433.62|23313.62|23440.94|23320.94|23433.62|23313.62|9
1635049170000|2021-10-24 04:19:30|23433.8|23313.8|23434.06|23314.06|23434.24|23314.24|23433.8|23313.8|10
1635049180000|2021-10-24 04:19:40|23433.59|23313.59|23431.07|23311.07|23433.6|23313.6|23431.07|23311.07|10
1635049190000|2021-10-24 04:19:50|23431.19|23311.19|23430.18|23310.18|23431.41|23311.41|23430.18|23310.18|8
1635049200000|2021-10-24 04:20:00|23429.04|23309.04|23425.44|23305.44|23429.7|23309.7|23425.44|23305.44|10
1635049210000|2021-10-24 04:20:10|23425.65|23305.65|23422.96|23302.96|23425.65|23305.65|23422.96|23302.96|10
1635049220000|2021-10-24 04:20:20|23423.03|23303.03|23422.3|23302.3|23423.03|23303.03|23422.2|23302.2|10
1635049230000|2021-10-24 04:20:30|23420.17|23300.17|23411.82|23291.82|23420.34|23300.34|23411.82|23291.82|10
1635049240000|2021-10-24 04:20:40|23410.61|23290.61|23401.34|23281.34|23410.61|23290.61|23401.34|23281.34|10
1635049250000|2021-10-24 04:20:50|23399.02|23279.02|23401.89|23281.89|23402.63|23282.63|23398.47|23278.47|10
1635049260000|2021-10-24 04:21:00|23402.67|23282.67|23406.15|23286.15|23406.48|23286.48|23402.67|23282.67|10
1635049270000|2021-10-24 04:21:10|23408.2|23288.2|23409.18|23289.18|23409.18|23289.18|23407.64|23287.64|10
1635049280000|2021-10-24 04:21:20|23409.14|23289.14|23406.06|23286.06|23409.14|23289.14|23406.06|23286.06|9
1635049290000|2021-10-24 04:21:30|23405.9|23285.9|23406.64|23286.64|23407.14|23287.14|23405.9|23285.9|10
1635049300000|2021-10-24 04:21:40|23406.68|23286.68|23407.99|23287.99|23407.99|23287.99|23406.68|23286.68|10
1635049310000|2021-10-24 04:21:50|23408.28|23288.28|23406.95|23286.95|23408.28|23288.28|23406.6|23286.6|9
1635049320000|2021-10-24 04:22:00|23407.06|23287.06|23401.67|23281.67|23407.06|23287.06|23401.67|23281.67|10
1635049330000|2021-10-24 04:22:10|23402.3|23282.3|23403.35|23283.35|23403.84|23283.84|23402.06|23282.06|10
1635049340000|2021-10-24 04:22:20|23407.25|23287.25|23398.06|23278.06|23407.25|23287.25|23398.06|23278.06|10
1635049350000|2021-10-24 04:22:30|23398.04|23278.04|23399.78|23279.78|23400.52|23280.52|23397.73|23277.73|10
1635049360000|2021-10-24 04:22:40|23399.75|23279.75|23400|23280|23400.23|23280.23|23399.17|23279.17|10
1635049370000|2021-10-24 04:22:50|23399.95|23279.95|23402.08|23282.08|23402.08|23282.08|23399.63|23279.63|10
1635049380000|2021-10-24 04:23:00|23401.74|23281.74|23400.38|23280.38|23401.74|23281.74|23400.37|23280.37|10
1635049390000|2021-10-24 04:23:10|23399.22|23279.22|23400.63|23280.63|23400.63|23280.63|23399.11|23279.11|9
1635049400000|2021-10-24 04:23:20|23400.59|23280.59|23399.49|23279.49|23400.59|23280.59|23399.3|23279.3|10
1635049410000|2021-10-24 04:23:30|23399.59|23279.59|23399.94|23279.94|23400.24|23280.24|23399.51|23279.51|9
1635049420000|2021-10-24 04:23:40|23400.18|23280.18|23400.66|23280.66|23400.72|23280.72|23400.18|23280.18|9
1635049430000|2021-10-24 04:23:50|23400.35|23280.35|23400.43|23280.43|23400.45|23280.45|23399.93|23279.93|10
1635049440000|2021-10-24 04:24:00|23401.11|23281.11|23403.04|23283.04|23403.04|23283.04|23401.11|23281.11|10
1635049450000|2021-10-24 04:24:10|23403.19|23283.19|23405.28|23285.28|23405.28|23285.28|23403.19|23283.19|10
1635049460000|2021-10-24 04:24:20|23404.98|23284.98|23404.53|23284.53|23405.17|23285.17|23403.9|23283.9|10
1635049470000|2021-10-24 04:24:30|23404.47|23284.47|23403.75|23283.75|23404.9|23284.9|23403.75|23283.75|10
1635049480000|2021-10-24 04:24:40|23403.49|23283.49|23406.5|23286.5|23406.5|23286.5|23403.49|23283.49|8
1635049490000|2021-10-24 04:24:50|23407.77|23287.77|23412.11|23292.11|23412.34|23292.34|23407.77|23287.77|10
1635049500000|2021-10-24 04:25:00|23411.49|23291.49|23414.5|23294.5|23414.5|23294.5|23411.49|23291.49|10
1635049510000|2021-10-24 04:25:10|23414.42|23294.42|23414.12|23294.12|23414.42|23294.42|23413.4|23293.4|8
1635049520000|2021-10-24 04:25:20|23414.53|23294.53|23414.13|23294.13|23415.28|23295.28|23414.05|23294.05|8
1635049530000|2021-10-24 04:25:30|23415.13|23295.13|23414.67|23294.67|23415.13|23295.13|23414.29|23294.29|10
1635049540000|2021-10-24 04:25:40|23414.51|23294.51|23416.38|23296.38|23416.39|23296.39|23414.51|23294.51|9
1635049550000|2021-10-24 04:25:50|23416.24|23296.24|23414.99|23294.99|23417.24|23297.24|23414.99|23294.99|9
1635049560000|2021-10-24 04:26:00|23415.11|23295.11|23412.42|23292.42|23415.11|23295.11|23412.42|23292.42|10
1635049570000|2021-10-24 04:26:10|23412.75|23292.75|23411.07|23291.07|23412.75|23292.75|23411.07|23291.07|10
1635049580000|2021-10-24 04:26:20|23410.93|23290.93|23411.06|23291.06|23413.45|23293.45|23410.93|23290.93|10
1635049590000|2021-10-24 04:26:30|23410.29|23290.29|23409.91|23289.91|23410.29|23290.29|23407.97|23287.97|10
1635049600000|2021-10-24 04:26:40|23409.68|23289.68|23409.31|23289.31|23409.96|23289.96|23409.31|23289.31|9
1635049610000|2021-10-24 04:26:50|23408.09|23288.09|23408.76|23288.76|23408.84|23288.84|23407.9|23287.9|9
1635049620000|2021-10-24 04:27:00|23408.57|23288.57|23408.49|23288.49|23408.57|23288.57|23408.2|23288.2|10
1635049630000|2021-10-24 04:27:10|23408.57|23288.57|23409.94|23289.94|23409.94|23289.94|23408.3|23288.3|10
1635049640000|2021-10-24 04:27:20|23410.07|23290.07|23410.83|23290.83|23410.83|23290.83|23409.82|23289.82|10
1635049650000|2021-10-24 04:27:30|23410.91|23290.91|23410.16|23290.16|23411.11|23291.11|23410.16|23290.16|9
1635049660000|2021-10-24 04:27:40|23410.13|23290.13|23410.03|23290.03|23410.51|23290.51|23409.91|23289.91|10
1635049670000|2021-10-24 04:27:50|23410.2|23290.2|23410.83|23290.83|23410.83|23290.83|23410.2|23290.2|7
1635049680000|2021-10-24 04:28:00|23410.48|23290.48|23410.22|23290.22|23410.77|23290.77|23410.15|23290.15|10
1635049690000|2021-10-24 04:28:10|23410.39|23290.39|23410.92|23290.92|23411.06|23291.06|23409.65|23289.65|10
1635049700000|2021-10-24 04:28:20|23410.85|23290.85|23412.67|23292.67|23412.85|23292.85|23410.67|23290.67|10
1635049710000|2021-10-24 04:28:30|23412.86|23292.86|23410.47|23290.47|23412.88|23292.88|23410.47|23290.47|10
1635049720000|2021-10-24 04:28:40|23409.83|23289.83|23410.22|23290.22|23410.22|23290.22|23409.42|23289.42|9
1635049730000|2021-10-24 04:28:50|23410.12|23290.12|23411.27|23291.27|23411.76|23291.76|23410.12|23290.12|10
1635049740000|2021-10-24 04:29:00|23411|23291|23412.75|23292.75|23412.75|23292.75|23411|23291|10
1635049750000|2021-10-24 04:29:10|23413.17|23293.17|23413.37|23293.37|23414.37|23294.37|23412.66|23292.66|10
1635049760000|2021-10-24 04:29:20|23413.46|23293.46|23413.2|23293.2|23415.01|23295.01|23413.2|23293.2|10
1635049770000|2021-10-24 04:29:30|23413.32|23293.32|23414.28|23294.28|23414.62|23294.62|23413.23|23293.23|10
1635049780000|2021-10-24 04:29:40|23414.17|23294.17|23413.54|23293.54|23414.7|23294.7|23413.53|23293.53|10
1635049790000|2021-10-24 04:29:50|23413.32|23293.32|23412.18|23292.18|23413.88|23293.88|23412.18|23292.18|10
1635049800000|2021-10-24 04:30:00|23412.25|23292.25|23411.93|23291.93|23413|23293|23411.54|23291.54|10
1635049810000|2021-10-24 04:30:10|23411.76|23291.76|23416.41|23296.41|23416.41|23296.41|23411.37|23291.37|10
1635049820000|2021-10-24 04:30:20|23416.58|23296.58|23416.51|23296.51|23416.82|23296.82|23415.48|23295.48|10
1635049830000|2021-10-24 04:30:30|23416.4|23296.4|23418|23298|23418.32|23298.32|23416.4|23296.4|10
1635049840000|2021-10-24 04:30:40|23417.71|23297.71|23420.05|23300.05|23420.05|23300.05|23417.71|23297.71|10
1635049850000|2021-10-24 04:30:50|23420.2|23300.2|23418.95|23298.95|23420.2|23300.2|23418.61|23298.61|10
1635049860000|2021-10-24 04:31:00|23418.9|23298.9|23418.88|23298.88|23419.67|23299.67|23418.88|23298.88|9
1635049870000|2021-10-24 04:31:10|23419.37|23299.37|23422.41|23302.41|23422.41|23302.41|23419.37|23299.37|10
1635049880000|2021-10-24 04:31:20|23423.23|23303.23|23423.02|23303.02|23423.34|23303.34|23422.95|23302.95|8
1635049890000|2021-10-24 04:31:30|23422.91|23302.91|23422.06|23302.06|23422.91|23302.91|23421.48|23301.48|9
1635049900000|2021-10-24 04:31:40|23422.32|23302.32|23421.36|23301.36|23422.32|23302.32|23421.17|23301.17|10
1635049910000|2021-10-24 04:31:50|23421.15|23301.15|23421.21|23301.21|23421.73|23301.73|23420.02|23300.02|10
1635049920000|2021-10-24 04:32:00|23421.43|23301.43|23418.6|23298.6|23421.43|23301.43|23418.6|23298.6|10
1635049930000|2021-10-24 04:32:10|23418.23|23298.23|23417.86|23297.86|23420.18|23300.18|23417.86|23297.86|9
1635049940000|2021-10-24 04:32:20|23417.94|23297.94|23417.88|23297.88|23417.94|23297.94|23417.07|23297.07|10
1635049950000|2021-10-24 04:32:30|23417.04|23297.04|23415.29|23295.29|23417.09|23297.09|23415.29|23295.29|9
1635049960000|2021-10-24 04:32:40|23415.18|23295.18|23411.52|23291.52|23415.18|23295.18|23411.52|23291.52|9
1635049970000|2021-10-24 04:32:50|23411.31|23291.31|23408.35|23288.35|23411.31|23291.31|23408.35|23288.35|6
1635049980000|2021-10-24 04:33:00|23407.65|23287.65|23404.67|23284.67|23407.65|23287.65|23404.67|23284.67|9
1635049990000|2021-10-24 04:33:10|23403.04|23283.04|23402.77|23282.77|23403.62|23283.62|23402.32|23282.32|10
1635050000000|2021-10-24 04:33:20|23402.34|23282.34|23399.81|23279.81|23402.39|23282.39|23399.81|23279.81|10
1635050010000|2021-10-24 04:33:30|23399.19|23279.19|23399.86|23279.86|23399.86|23279.86|23398.89|23278.89|8
1635050020000|2021-10-24 04:33:40|23399.89|23279.89|23399.52|23279.52|23399.98|23279.98|23399.26|23279.26|7
1635050030000|2021-10-24 04:33:50|23398.57|23278.57|23398.7|23278.7|23399.56|23279.56|23397.96|23277.96|8
1635050040000|2021-10-24 04:34:00|23398.69|23278.69|23397.93|23277.93|23399.2|23279.2|23397.93|23277.93|8
1635050050000|2021-10-24 04:34:10|23397.87|23277.87|23396.67|23276.67|23398.54|23278.54|23396.67|23276.67|10
1635050060000|2021-10-24 04:34:20|23396.95|23276.95|23397.7|23277.7|23397.7|23277.7|23396.85|23276.85|10
1635050070000|2021-10-24 04:34:30|23397.66|23277.66|23398.22|23278.22|23398.22|23278.22|23397.29|23277.29|9
1635050080000|2021-10-24 04:34:40|23399.73|23279.73|23399.08|23279.08|23399.73|23279.73|23397.51|23277.51|10
1635050090000|2021-10-24 04:34:50|23398.71|23278.71|23396.3|23276.3|23398.71|23278.71|23396.18|23276.18|9
1635050100000|2021-10-24 04:35:00|23396.57|23276.57|23395.55|23275.55|23396.57|23276.57|23395.26|23275.26|10
1635050110000|2021-10-24 04:35:10|23396.52|23276.52|23396.11|23276.11|23396.52|23276.52|23395.41|23275.41|10
1635050120000|2021-10-24 04:35:20|23396.38|23276.38|23395.9|23275.9|23396.87|23276.87|23395.9|23275.9|10
1635050130000|2021-10-24 04:35:30|23395.96|23275.96|23395.63|23275.63|23397.57|23277.57|23395.63|23275.63|10
1635050140000|2021-10-24 04:35:40|23395.37|23275.37|23393.87|23273.87|23395.72|23275.72|23393.87|23273.87|10
1635050150000|2021-10-24 04:35:50|23393.59|23273.59|23389.25|23269.25|23393.59|23273.59|23389.25|23269.25|9
1635050160000|2021-10-24 04:36:00|23388.82|23268.82|23385.19|23265.19|23389.65|23269.65|23384.03|23264.03|10
1635050170000|2021-10-24 04:36:10|23385.91|23265.91|23385.32|23265.32|23385.93|23265.93|23384.22|23264.22|10
1635050180000|2021-10-24 04:36:20|23386.15|23266.15|23387.31|23267.31|23387.43|23267.43|23386.15|23266.15|10
1635050190000|2021-10-24 04:36:30|23387.37|23267.37|23386.28|23266.28|23387.86|23267.86|23386.21|23266.21|10
1635050200000|2021-10-24 04:36:40|23386.26|23266.26|23386.06|23266.06|23386.3|23266.3|23385.59|23265.59|9
1635050210000|2021-10-24 04:36:50|23386.16|23266.16|23388.73|23268.73|23388.85|23268.85|23386.16|23266.16|10
1635050220000|2021-10-24 04:37:00|23388.12|23268.12|23389.31|23269.31|23389.31|23269.31|23387.94|23267.94|10
1635050230000|2021-10-24 04:37:10|23390.64|23270.64|23391.48|23271.48|23391.48|23271.48|23390.44|23270.44|9
1635050240000|2021-10-24 04:37:20|23390.95|23270.95|23392.75|23272.75|23392.75|23272.75|23390.95|23270.95|9
1635050250000|2021-10-24 04:37:30|23392.81|23272.81|23390.44|23270.44|23392.81|23272.81|23389.89|23269.89|9
1635050260000|2021-10-24 04:37:40|23390.45|23270.45|23389.84|23269.84|23390.45|23270.45|23389.84|23269.84|9
1635050270000|2021-10-24 04:37:50|23389.85|23269.85|23389.87|23269.87|23390.28|23270.28|23389.79|23269.79|9
1635050280000|2021-10-24 04:38:00|23389.9|23269.9|23390.83|23270.83|23391.11|23271.11|23389.84|23269.84|10
1635050290000|2021-10-24 04:38:10|23390.06|23270.06|23389.31|23269.31|23390.19|23270.19|23389.31|23269.31|6
1635050300000|2021-10-24 04:38:20|23389.02|23269.02|23388.03|23268.03|23390.13|23270.13|23388.03|23268.03|10
1635050310000|2021-10-24 04:38:30|23387.76|23267.76|23388.43|23268.43|23388.85|23268.85|23387.76|23267.76|9
1635050320000|2021-10-24 04:38:40|23389.23|23269.23|23389.05|23269.05|23389.24|23269.24|23388.87|23268.87|9
1635050330000|2021-10-24 04:38:50|23388.87|23268.87|23387.59|23267.59|23389.1|23269.1|23387.59|23267.59|8
1635050340000|2021-10-24 04:39:00|23387.69|23267.69|23386.55|23266.55|23387.88|23267.88|23386.44|23266.44|10
1635050350000|2021-10-24 04:39:10|23386.3|23266.3|23387.37|23267.37|23387.6|23267.6|23386.3|23266.3|10
1635050360000|2021-10-24 04:39:20|23387.65|23267.65|23388|23268|23388.47|23268.47|23387.35|23267.35|10
1635050370000|2021-10-24 04:39:30|23387.1|23267.1|23387.7|23267.7|23387.7|23267.7|23386.63|23266.63|10
1635050380000|2021-10-24 04:39:40|23388.08|23268.08|23387.39|23267.39|23388.7|23268.7|23387.39|23267.39|10
1635050390000|2021-10-24 04:39:50|23387.35|23267.35|23388.49|23268.49|23388.49|23268.49|23387.13|23267.13|10
1635050400000|2021-10-24 04:40:00|23388.53|23268.53|23388.75|23268.75|23388.92|23268.92|23388.48|23268.48|8
1635050410000|2021-10-24 04:40:10|23388.92|23268.92|23390.32|23270.32|23390.52|23270.52|23388.92|23268.92|9
1635050420000|2021-10-24 04:40:20|23390.34|23270.34|23391.23|23271.23|23391.23|23271.23|23390.09|23270.09|10
1635050430000|2021-10-24 04:40:30|23391.53|23271.53|23391.32|23271.32|23391.99|23271.99|23391.32|23271.32|9
1635050440000|2021-10-24 04:40:40|23391.36|23271.36|23392.27|23272.27|23392.27|23272.27|23390.67|23270.67|6
1635050450000|2021-10-24 04:40:50|23392.43|23272.43|23392.85|23272.85|23393.31|23273.31|23392.43|23272.43|9
1635050460000|2021-10-24 04:41:00|23392.71|23272.71|23393.72|23273.72|23393.72|23273.72|23392|23272|8
1635050470000|2021-10-24 04:41:10|23393.96|23273.96|23394.93|23274.93|23395.3|23275.3|23393.8|23273.8|10
1635050480000|2021-10-24 04:41:20|23394.96|23274.96|23396.35|23276.35|23396.38|23276.38|23394.96|23274.96|6
1635050490000|2021-10-24 04:41:30|23396.37|23276.37|23398.8|23278.8|23398.8|23278.8|23396.37|23276.37|10
1635050500000|2021-10-24 04:41:40|23398.99|23278.99|23398.87|23278.87|23399.3|23279.3|23398.77|23278.77|8
1635050510000|2021-10-24 04:41:50|23399.02|23279.02|23397.64|23277.64|23399.02|23279.02|23397.64|23277.64|10
1635050520000|2021-10-24 04:42:00|23396.94|23276.94|23397.93|23277.93|23398.04|23278.04|23396.67|23276.67|9
1635050530000|2021-10-24 04:42:10|23397.16|23277.16|23397.07|23277.07|23397.91|23277.91|23396.52|23276.52|10
1635050540000|2021-10-24 04:42:20|23397.3|23277.3|23398.28|23278.28|23398.28|23278.28|23396.87|23276.87|10
1635050550000|2021-10-24 04:42:30|23397.87|23277.87|23396.74|23276.74|23397.87|23277.87|23396.74|23276.74|10
1635050560000|2021-10-24 04:42:40|23396.79|23276.79|23397.05|23277.05|23397.05|23277.05|23395.87|23275.87|9
1635050570000|2021-10-24 04:42:50|23397.02|23277.02|23396.36|23276.36|23397.52|23277.52|23394.89|23274.89|10
1635050580000|2021-10-24 04:43:00|23397.4|23277.4|23399.31|23279.31|23400.07|23280.07|23397.4|23277.4|10
1635050590000|2021-10-24 04:43:10|23399.89|23279.89|23401.9|23281.9|23401.9|23281.9|23399.74|23279.74|10
1635050600000|2021-10-24 04:43:20|23402.49|23282.49|23402.39|23282.39|23403.48|23283.48|23402.21|23282.21|10
1635050610000|2021-10-24 04:43:30|23402.35|23282.35|23402.89|23282.89|23403.22|23283.22|23402.35|23282.35|10
1635050620000|2021-10-24 04:43:40|23402.88|23282.88|23404.79|23284.79|23404.79|23284.79|23402.88|23282.88|10
1635050630000|2021-10-24 04:43:50|23404.61|23284.61|23405.12|23285.12|23405.36|23285.36|23403.58|23283.58|9
1635050640000|2021-10-24 04:44:00|23403.93|23283.93|23405.11|23285.11|23406.03|23286.03|23403.93|23283.93|10
1635050650000|2021-10-24 04:44:10|23403.86|23283.86|23404.08|23284.08|23404.08|23284.08|23403.41|23283.41|7
1635050660000|2021-10-24 04:44:20|23404.67|23284.67|23403.74|23283.74|23405.43|23285.43|23403.74|23283.74|10
1635050670000|2021-10-24 04:44:30|23404.34|23284.34|23404.14|23284.14|23404.5|23284.5|23403.3|23283.3|10
1635050680000|2021-10-24 04:44:40|23404.21|23284.21|23403.7|23283.7|23404.27|23284.27|23403.55|23283.55|10
1635050690000|2021-10-24 04:44:50|23403.68|23283.68|23403.79|23283.79|23404.03|23284.03|23403.39|23283.39|10
1635050700000|2021-10-24 04:45:00|23403.81|23283.81|23402.13|23282.13|23403.93|23283.93|23402.13|23282.13|10
1635050710000|2021-10-24 04:45:10|23402.47|23282.47|23402.44|23282.44|23402.47|23282.47|23400.23|23280.23|10
1635050720000|2021-10-24 04:45:20|23402.54|23282.54|23402.21|23282.21|23403.2|23283.2|23401.43|23281.43|10
1635050730000|2021-10-24 04:45:30|23402.01|23282.01|23401.56|23281.56|23402.01|23282.01|23401.56|23281.56|10
1635050740000|2021-10-24 04:45:40|23401.74|23281.74|23401.77|23281.77|23403.07|23283.07|23401.38|23281.38|10
1635050750000|2021-10-24 04:45:50|23401.94|23281.94|23403.33|23283.33|23403.56|23283.56|23401.87|23281.87|10
1635050760000|2021-10-24 04:46:00|23403.27|23283.27|23402.2|23282.2|23403.27|23283.27|23401.35|23281.35|9
1635050770000|2021-10-24 04:46:10|23402.48|23282.48|23402.97|23282.97|23402.97|23282.97|23401.69|23281.69|10
1635050780000|2021-10-24 04:46:20|23402.78|23282.78|23401.96|23281.96|23402.78|23282.78|23401.59|23281.59|10
1635050790000|2021-10-24 04:46:30|23401.87|23281.87|23402.7|23282.7|23402.7|23282.7|23401.42|23281.42|9
1635050800000|2021-10-24 04:46:40|23402.71|23282.71|23402.97|23282.97|23403.24|23283.24|23402.57|23282.57|10
1635050810000|2021-10-24 04:46:50|23403.39|23283.39|23400.08|23280.08|23403.54|23283.54|23399.99|23279.99|10
1635050820000|2021-10-24 04:47:00|23399.49|23279.49|23399.34|23279.34|23399.73|23279.73|23398.95|23278.95|10
1635050830000|2021-10-24 04:47:10|23399.46|23279.46|23399.26|23279.26|23399.62|23279.62|23399.26|23279.26|9
1635050840000|2021-10-24 04:47:20|23399.27|23279.27|23399.29|23279.29|23400.03|23280.03|23399.27|23279.27|8
1635050850000|2021-10-24 04:47:30|23399.54|23279.54|23398.5|23278.5|23399.54|23279.54|23398.25|23278.25|10
1635050860000|2021-10-24 04:47:40|23397.32|23277.32|23398.57|23278.57|23398.85|23278.85|23397.32|23277.32|9
1635050870000|2021-10-24 04:47:50|23398.75|23278.75|23397.34|23277.34|23398.75|23278.75|23397.34|23277.34|8
1635050880000|2021-10-24 04:48:00|23397.23|23277.23|23398.03|23278.03|23398.26|23278.26|23397.05|23277.05|9
1635050890000|2021-10-24 04:48:10|23398.36|23278.36|23400.4|23280.4|23400.57|23280.57|23398.33|23278.33|10
1635050900000|2021-10-24 04:48:20|23401.6|23281.6|23401.16|23281.16|23401.67|23281.67|23401.15|23281.15|9
1635050910000|2021-10-24 04:48:30|23400.7|23280.7|23400.75|23280.75|23400.77|23280.77|23400.7|23280.7|8
1635050920000|2021-10-24 04:48:40|23400.77|23280.77|23400.79|23280.79|23400.98|23280.98|23400.44|23280.44|9
1635050930000|2021-10-24 04:48:50|23400.88|23280.88|23399.6|23279.6|23401.07|23281.07|23399.25|23279.25|8
1635050940000|2021-10-24 04:49:00|23400.43|23280.43|23399.59|23279.59|23400.64|23280.64|23399.59|23279.59|9
1635050950000|2021-10-24 04:49:10|23399.57|23279.57|23398.09|23278.09|23401.02|23281.02|23398.09|23278.09|9
1635050960000|2021-10-24 04:49:20|23397.74|23277.74|23397.07|23277.07|23397.74|23277.74|23396.2|23276.2|10
1635050970000|2021-10-24 04:49:30|23396.96|23276.96|23396.35|23276.35|23397.25|23277.25|23396.21|23276.21|9
1635050980000|2021-10-24 04:49:40|23396.31|23276.31|23395.56|23275.56|23396.31|23276.31|23395.56|23275.56|10
1635050990000|2021-10-24 04:49:50|23396.23|23276.23|23395.39|23275.39|23396.23|23276.23|23395.37|23275.37|9
1635051000000|2021-10-24 04:50:00|23395.36|23275.36|23395.68|23275.68|23396.26|23276.26|23395|23275|10
1635051010000|2021-10-24 04:50:10|23395.53|23275.53|23394.66|23274.66|23395.66|23275.66|23393.93|23273.93|10
1635051020000|2021-10-24 04:50:20|23395.42|23275.42|23394.91|23274.91|23396.09|23276.09|23394.91|23274.91|10
1635051030000|2021-10-24 04:50:30|23395.82|23275.82|23392.96|23272.96|23396.28|23276.28|23392.67|23272.67|10
1635051040000|2021-10-24 04:50:40|23391.74|23271.74|23390.95|23270.95|23391.74|23271.74|23390.93|23270.93|8
1635051050000|2021-10-24 04:50:50|23390.74|23270.74|23388.92|23268.92|23390.74|23270.74|23388.92|23268.92|7
1635051060000|2021-10-24 04:51:00|23388.87|23268.87|23388.92|23268.92|23389.2|23269.2|23388.87|23268.87|8
1635051070000|2021-10-24 04:51:10|23388.77|23268.77|23387.58|23267.58|23388.81|23268.81|23387.58|23267.58|10
1635051080000|2021-10-24 04:51:20|23387.48|23267.48|23385.41|23265.41|23387.48|23267.48|23385.36|23265.36|10
1635051090000|2021-10-24 04:51:30|23385.37|23265.37|23384.11|23264.11|23385.61|23265.61|23384.11|23264.11|9
1635051100000|2021-10-24 04:51:40|23384.57|23264.57|23380.28|23260.28|23384.57|23264.57|23380.28|23260.28|9
1635051110000|2021-10-24 04:51:50|23380.24|23260.24|23379.04|23259.04|23380.56|23260.56|23378.91|23258.91|9
1635051120000|2021-10-24 04:52:00|23379|23259|23378.34|23258.34|23379.07|23259.07|23377.85|23257.85|9
1635051130000|2021-10-24 04:52:10|23378.28|23258.28|23376.89|23256.89|23378.28|23258.28|23376.89|23256.89|9
1635051140000|2021-10-24 04:52:20|23375.89|23255.89|23375.52|23255.52|23376.99|23256.99|23375.52|23255.52|10
1635051150000|2021-10-24 04:52:30|23375.25|23255.25|23375.28|23255.28|23375.43|23255.43|23374.47|23254.47|10
1635051160000|2021-10-24 04:52:40|23374.78|23254.78|23375.15|23255.15|23375.2|23255.2|23374.59|23254.59|10
1635051170000|2021-10-24 04:52:50|23375.8|23255.8|23375.89|23255.89|23375.89|23255.89|23375.31|23255.31|7
1635051180000|2021-10-24 04:53:00|23375.95|23255.95|23378.55|23258.55|23378.55|23258.55|23375.95|23255.95|9
1635051190000|2021-10-24 04:53:10|23378.67|23258.67|23380.43|23260.43|23381.25|23261.25|23378.67|23258.67|10
1635051200000|2021-10-24 04:53:20|23380.44|23260.44|23380.11|23260.11|23381|23261|23379.86|23259.86|9
1635051210000|2021-10-24 04:53:30|23379|23259|23380.46|23260.46|23380.84|23260.84|23379|23259|10
1635051220000|2021-10-24 04:53:40|23380.49|23260.49|23380.21|23260.21|23380.49|23260.49|23380.11|23260.11|8
1635051230000|2021-10-24 04:53:50|23380.22|23260.22|23380.69|23260.69|23380.82|23260.82|23380.22|23260.22|10
1635051240000|2021-10-24 04:54:00|23380.54|23260.54|23381.67|23261.67|23381.91|23261.91|23380.2|23260.2|10
1635051250000|2021-10-24 04:54:10|23381.86|23261.86|23379.91|23259.91|23381.94|23261.94|23379.75|23259.75|10
1635051260000|2021-10-24 04:54:20|23379.99|23259.99|23381.87|23261.87|23381.99|23261.99|23379.99|23259.99|9
1635051270000|2021-10-24 04:54:30|23381.68|23261.68|23380.87|23260.87|23381.68|23261.68|23380.59|23260.59|8
1635051280000|2021-10-24 04:54:40|23381.44|23261.44|23380.91|23260.91|23381.49|23261.49|23380.91|23260.91|10
1635051290000|2021-10-24 04:54:50|23381.17|23261.17|23381.45|23261.45|23381.56|23261.56|23380.81|23260.81|9
1635051300000|2021-10-24 04:55:00|23381.23|23261.23|23381.35|23261.35|23382.08|23262.08|23380.65|23260.65|10
1635051310000|2021-10-24 04:55:10|23381.33|23261.33|23378.91|23258.91|23381.33|23261.33|23377.83|23257.83|9
1635051320000|2021-10-24 04:55:20|23378.84|23258.84|23378.55|23258.55|23378.84|23258.84|23378.37|23258.37|7
1635051330000|2021-10-24 04:55:30|23378.68|23258.68|23377.14|23257.14|23378.68|23258.68|23377.1|23257.1|9
1635051340000|2021-10-24 04:55:40|23377.18|23257.18|23377.8|23257.8|23378.26|23258.26|23377|23257|9
1635051350000|2021-10-24 04:55:50|23378.03|23258.03|23374.94|23254.94|23378.03|23258.03|23374.94|23254.94|8
1635051360000|2021-10-24 04:56:00|23375.98|23255.98|23374.63|23254.63|23375.98|23255.98|23374.63|23254.63|10
1635051370000|2021-10-24 04:56:10|23374.62|23254.62|23376.71|23256.71|23376.71|23256.71|23374.55|23254.55|10
1635051380000|2021-10-24 04:56:20|23375.87|23255.87|23376.06|23256.06|23376.46|23256.46|23375.45|23255.45|10
1635051390000|2021-10-24 04:56:30|23376.05|23256.05|23375.73|23255.73|23376.13|23256.13|23375|23255|8
1635051400000|2021-10-24 04:56:40|23375.9|23255.9|23372.94|23252.94|23375.9|23255.9|23372.5|23252.5|8
1635051410000|2021-10-24 04:56:50|23373.36|23253.36|23373.28|23253.28|23373.36|23253.36|23372.82|23252.82|8
1635051420000|2021-10-24 04:57:00|23372.41|23252.41|23372.61|23252.61|23373.22|23253.22|23372.25|23252.25|8
1635051430000|2021-10-24 04:57:10|23372.77|23252.77|23373.05|23253.05|23373.18|23253.18|23372.61|23252.61|9
1635051440000|2021-10-24 04:57:20|23374.22|23254.22|23373.85|23253.85|23374.65|23254.65|23373.69|23253.69|8
1635051450000|2021-10-24 04:57:30|23373.86|23253.86|23374.68|23254.68|23374.92|23254.92|23373.62|23253.62|10
1635051460000|2021-10-24 04:57:40|23375.07|23255.07|23376.06|23256.06|23376.06|23256.06|23375.07|23255.07|7
1635051470000|2021-10-24 04:57:50|23375.66|23255.66|23376.08|23256.08|23376.11|23256.11|23375.54|23255.54|8
1635051480000|2021-10-24 04:58:00|23375.86|23255.86|23376.69|23256.69|23376.69|23256.69|23375.82|23255.82|7
1635051490000|2021-10-24 04:58:10|23376.66|23256.66|23375.64|23255.64|23376.7|23256.7|23375.49|23255.49|10
1635051500000|2021-10-24 04:58:20|23375.63|23255.63|23376.81|23256.81|23377.05|23257.05|23375.63|23255.63|10
1635051510000|2021-10-24 04:58:30|23376.5|23256.5|23376.93|23256.93|23378.01|23258.01|23376.5|23256.5|10
1635051520000|2021-10-24 04:58:40|23377.02|23257.02|23378.58|23258.58|23378.67|23258.67|23377.02|23257.02|10
1635051530000|2021-10-24 04:58:50|23378.55|23258.55|23380.33|23260.33|23380.36|23260.36|23378.55|23258.55|9
1635051540000|2021-10-24 04:59:00|23379.81|23259.81|23382.46|23262.46|23382.55|23262.55|23379.78|23259.78|10
1635051550000|2021-10-24 04:59:10|23382.43|23262.43|23385.15|23265.15|23385.15|23265.15|23382.43|23262.43|10
1635051560000|2021-10-24 04:59:20|23385.22|23265.22|23387.16|23267.16|23387.42|23267.42|23385.22|23265.22|9
1635051570000|2021-10-24 04:59:30|23387.12|23267.12|23387.01|23267.01|23387.3|23267.3|23387.01|23267.01|9
1635051580000|2021-10-24 04:59:40|23386.87|23266.87|23388.97|23268.97|23388.97|23268.97|23386.87|23266.87|8
1635051590000|2021-10-24 04:59:50|23388.64|23268.64|23386.68|23266.68|23388.91|23268.91|23386.68|23266.68|9
1635051600000|2021-10-24 05:00:00|23386.86|23266.86|23387.41|23267.41|23387.67|23267.67|23386.86|23266.86|9
1635051610000|2021-10-24 05:00:10|23387.88|23267.88|23389.55|23269.55|23390.21|23270.21|23387.88|23267.88|10
1635051620000|2021-10-24 05:00:20|23389.36|23269.36|23389.33|23269.33|23389.71|23269.71|23389.33|23269.33|9
1635051630000|2021-10-24 05:00:30|23389.3|23269.3|23391.68|23271.68|23391.68|23271.68|23389.3|23269.3|10
1635051640000|2021-10-24 05:00:40|23391.64|23271.64|23393.31|23273.31|23393.31|23273.31|23391.64|23271.64|9
1635051650000|2021-10-24 05:00:50|23393.69|23273.69|23395.69|23275.69|23397.1|23277.1|23393.69|23273.69|10
1635051660000|2021-10-24 05:01:00|23395.99|23275.99|23398.71|23278.71|23398.74|23278.74|23395.99|23275.99|10
1635051670000|2021-10-24 05:01:10|23399.25|23279.25|23400.33|23280.33|23400.44|23280.44|23399.12|23279.12|7
1635051680000|2021-10-24 05:01:20|23400.52|23280.52|23401.49|23281.49|23401.49|23281.49|23400.31|23280.31|9
1635051690000|2021-10-24 05:01:30|23401.76|23281.76|23403.32|23283.32|23403.47|23283.47|23401.76|23281.76|10
1635051700000|2021-10-24 05:01:40|23403.64|23283.64|23402.54|23282.54|23403.64|23283.64|23402.4|23282.4|10
1635051710000|2021-10-24 05:01:50|23402.42|23282.42|23401.74|23281.74|23402.42|23282.42|23401.74|23281.74|10
1635051720000|2021-10-24 05:02:00|23401.42|23281.42|23402.59|23282.59|23402.61|23282.61|23401.06|23281.06|10
1635051730000|2021-10-24 05:02:10|23402.57|23282.57|23401.93|23281.93|23402.88|23282.88|23401.6|23281.6|9
1635051740000|2021-10-24 05:02:20|23402.02|23282.02|23400.55|23280.55|23403.27|23283.27|23400.55|23280.55|10
1635051750000|2021-10-24 05:02:30|23399.37|23279.37|23399.62|23279.62|23400.61|23280.61|23399.09|23279.09|10
1635051760000|2021-10-24 05:02:40|23399.8|23279.8|23401.49|23281.49|23401.49|23281.49|23399.8|23279.8|8
1635051770000|2021-10-24 05:02:50|23401.46|23281.46|23401.98|23281.98|23401.98|23281.98|23401.24|23281.24|9
1635051780000|2021-10-24 05:03:00|23402.01|23282.01|23402.46|23282.46|23402.55|23282.55|23400.91|23280.91|8
1635051790000|2021-10-24 05:03:10|23402.66|23282.66|23406.09|23286.09|23406.09|23286.09|23402.49|23282.49|10
1635051800000|2021-10-24 05:03:20|23406.06|23286.06|23407.49|23287.49|23407.49|23287.49|23405.9|23285.9|10
1635051810000|2021-10-24 05:03:30|23407.78|23287.78|23408.97|23288.97|23409.3|23289.3|23407.78|23287.78|8
1635051820000|2021-10-24 05:03:40|23409.17|23289.17|23409.85|23289.85|23409.85|23289.85|23408.42|23288.42|10
1635051830000|2021-10-24 05:03:50|23409.86|23289.86|23408.75|23288.75|23409.86|23289.86|23408.75|23288.75|10
1635051840000|2021-10-24 05:04:00|23408.68|23288.68|23408.1|23288.1|23408.9|23288.9|23408.1|23288.1|10
1635051850000|2021-10-24 05:04:10|23406.91|23286.91|23405.37|23285.37|23406.99|23286.99|23405.31|23285.31|10
1635051860000|2021-10-24 05:04:20|23405.63|23285.63|23403.32|23283.32|23406.3|23286.3|23403.32|23283.32|9
1635051870000|2021-10-24 05:04:30|23402.98|23282.98|23398.41|23278.41|23402.98|23282.98|23398.41|23278.41|10
1635051880000|2021-10-24 05:04:40|23398.54|23278.54|23387.48|23267.48|23398.64|23278.64|23387.48|23267.48|10
1635051890000|2021-10-24 05:04:50|23389.23|23269.23|23387.44|23267.44|23389.23|23269.23|23387.21|23267.21|9
1635051900000|2021-10-24 05:05:00|23385.29|23265.29|23382.23|23262.23|23385.94|23265.94|23382.23|23262.23|10
1635051910000|2021-10-24 05:05:10|23380.38|23260.38|23377.46|23257.46|23380.38|23260.38|23377.13|23257.13|10
1635051920000|2021-10-24 05:05:20|23376.36|23256.36|23373.76|23253.76|23376.36|23256.36|23373.64|23253.64|10
1635051930000|2021-10-24 05:05:30|23374.31|23254.31|23369.78|23249.78|23374.31|23254.31|23369.78|23249.78|10
1635051940000|2021-10-24 05:05:40|23369.75|23249.75|23371.92|23251.92|23371.92|23251.92|23369.75|23249.75|9
1635051950000|2021-10-24 05:05:50|23372.1|23252.1|23371.3|23251.3|23372.59|23252.59|23371.3|23251.3|10
1635051960000|2021-10-24 05:06:00|23370.84|23250.84|23370.92|23250.92|23370.98|23250.98|23370.28|23250.28|9
1635051970000|2021-10-24 05:06:10|23370.89|23250.89|23369.67|23249.67|23371.5|23251.5|23369.67|23249.67|8
1635051980000|2021-10-24 05:06:20|23369.21|23249.21|23367.61|23247.61|23369.21|23249.21|23367.37|23247.37|9
1635051990000|2021-10-24 05:06:30|23367.36|23247.36|23366.45|23246.45|23367.43|23247.43|23366.45|23246.45|10
1635052000000|2021-10-24 05:06:40|23366.37|23246.37|23366.25|23246.25|23366.8|23246.8|23366.25|23246.25|6
1635052010000|2021-10-24 05:06:50|23366.5|23246.5|23364.94|23244.94|23366.5|23246.5|23364.94|23244.94|8
1635052020000|2021-10-24 05:07:00|23365.05|23245.05|23364.26|23244.26|23365.58|23245.58|23364.26|23244.26|9
1635052030000|2021-10-24 05:07:10|23364.17|23244.17|23363.21|23243.21|23364.35|23244.35|23362.47|23242.47|9
1635052040000|2021-10-24 05:07:20|23361.91|23241.91|23361.71|23241.71|23362.08|23242.08|23361.36|23241.36|10
1635052050000|2021-10-24 05:07:30|23361.31|23241.31|23361.79|23241.79|23362.06|23242.06|23361.29|23241.29|10
1635052060000|2021-10-24 05:07:40|23361.59|23241.59|23359.64|23239.64|23361.59|23241.59|23359.64|23239.64|9
1635052070000|2021-10-24 05:07:50|23359.59|23239.59|23361.89|23241.89|23361.89|23241.89|23359.59|23239.59|10
1635052080000|2021-10-24 05:08:00|23361.71|23241.71|23362.58|23242.58|23362.58|23242.58|23360.34|23240.34|9
1635052090000|2021-10-24 05:08:10|23362.63|23242.63|23363.94|23243.94|23363.94|23243.94|23362.12|23242.12|10
1635052100000|2021-10-24 05:08:20|23363.91|23243.91|23362.12|23242.12|23364.31|23244.31|23362.12|23242.12|9
1635052110000|2021-10-24 05:08:30|23361.21|23241.21|23361.39|23241.39|23361.39|23241.39|23360.02|23240.02|9
1635052120000|2021-10-24 05:08:40|23361.18|23241.18|23365.39|23245.39|23365.39|23245.39|23361.18|23241.18|10
1635052130000|2021-10-24 05:08:50|23365.42|23245.42|23362.81|23242.81|23366.11|23246.11|23362.81|23242.81|10
1635052140000|2021-10-24 05:09:00|23362.84|23242.84|23362.64|23242.64|23362.85|23242.85|23361.92|23241.92|10
1635052150000|2021-10-24 05:09:10|23362.53|23242.53|23364.83|23244.83|23364.83|23244.83|23362.43|23242.43|10
1635052160000|2021-10-24 05:09:20|23364.8|23244.8|23365.53|23245.53|23365.53|23245.53|23364.8|23244.8|8
1635052170000|2021-10-24 05:09:30|23366.53|23246.53|23367.74|23247.74|23367.74|23247.74|23365.8|23245.8|9
1635052180000|2021-10-24 05:09:40|23368.52|23248.52|23368.38|23248.38|23368.53|23248.53|23367.2|23247.2|10
1635052190000|2021-10-24 05:09:50|23368.3|23248.3|23368.64|23248.64|23369.29|23249.29|23368.3|23248.3|9
1635052200000|2021-10-24 05:10:00|23368.65|23248.65|23367.49|23247.49|23368.65|23248.65|23367.24|23247.24|10
1635052210000|2021-10-24 05:10:10|23367.25|23247.25|23368.89|23248.89|23368.89|23248.89|23367.02|23247.02|10
1635052220000|2021-10-24 05:10:20|23369.38|23249.38|23368.78|23248.78|23369.58|23249.58|23368.78|23248.78|10
1635052230000|2021-10-24 05:10:30|23369.07|23249.07|23369.82|23249.82|23369.9|23249.9|23369.07|23249.07|10
1635052240000|2021-10-24 05:10:40|23369.87|23249.87|23369.11|23249.11|23370.17|23250.17|23369.11|23249.11|9
1635052250000|2021-10-24 05:10:50|23368.71|23248.71|23369.25|23249.25|23369.52|23249.52|23368.46|23248.46|10
1635052260000|2021-10-24 05:11:00|23368.85|23248.85|23369.06|23249.06|23369.5|23249.5|23368.64|23248.64|10
1635052270000|2021-10-24 05:11:10|23370.18|23250.18|23372.13|23252.13|23372.13|23252.13|23369.92|23249.92|10
1635052280000|2021-10-24 05:11:20|23370.98|23250.98|23371.65|23251.65|23371.89|23251.89|23370.98|23250.98|9
1635052290000|2021-10-24 05:11:30|23371.46|23251.46|23372.96|23252.96|23372.96|23252.96|23371.14|23251.14|10
1635052300000|2021-10-24 05:11:40|23372.91|23252.91|23374.91|23254.91|23374.91|23254.91|23372.91|23252.91|9
1635052310000|2021-10-24 05:11:50|23374.63|23254.63|23376.61|23256.61|23376.61|23256.61|23374.62|23254.62|9
1635052320000|2021-10-24 05:12:00|23376.53|23256.53|23379.13|23259.13|23380.66|23260.66|23376.53|23256.53|10
1635052330000|2021-10-24 05:12:10|23379.01|23259.01|23378.32|23258.32|23379.43|23259.43|23378.19|23258.19|8
1635052340000|2021-10-24 05:12:20|23379.77|23259.77|23380.11|23260.11|23380.11|23260.11|23379.19|23259.19|8
1635052350000|2021-10-24 05:12:30|23379.63|23259.63|23378.28|23258.28|23379.7|23259.7|23377.74|23257.74|10
1635052360000|2021-10-24 05:12:40|23378.46|23258.46|23377.15|23257.15|23378.46|23258.46|23376.63|23256.63|10
1635052370000|2021-10-24 05:12:50|23377.18|23257.18|23378.34|23258.34|23378.34|23258.34|23376.75|23256.75|10
1635052380000|2021-10-24 05:13:00|23378.71|23258.71|23377.62|23257.62|23378.71|23258.71|23377.61|23257.61|9
1635052390000|2021-10-24 05:13:10|23376.16|23256.16|23377.92|23257.92|23378.15|23258.15|23376.16|23256.16|10
1635052400000|2021-10-24 05:13:20|23378.26|23258.26|23379.03|23259.03|23379.03|23259.03|23377.68|23257.68|8
1635052410000|2021-10-24 05:13:30|23379.01|23259.01|23381.42|23261.42|23381.92|23261.92|23376.85|23256.85|10
1635052420000|2021-10-24 05:13:40|23382.63|23262.63|23389.52|23269.52|23389.52|23269.52|23382.44|23262.44|10
1635052430000|2021-10-24 05:13:50|23390.03|23270.03|23392.38|23272.38|23392.38|23272.38|23390.03|23270.03|10
1635052440000|2021-10-24 05:14:00|23395.33|23275.33|23400.7|23280.7|23400.7|23280.7|23394.69|23274.69|10
1635052450000|2021-10-24 05:14:10|23400.69|23280.69|23399.94|23279.94|23401.17|23281.17|23399.53|23279.53|9
1635052460000|2021-10-24 05:14:20|23400.11|23280.11|23403.03|23283.03|23403.23|23283.23|23400.11|23280.11|9
1635052470000|2021-10-24 05:14:30|23403.11|23283.11|23404.37|23284.37|23404.37|23284.37|23403.11|23283.11|9
1635052480000|2021-10-24 05:14:40|23404.27|23284.27|23405.85|23285.85|23405.85|23285.85|23403.14|23283.14|6
1635052490000|2021-10-24 05:14:50|23405.84|23285.84|23406.82|23286.82|23407.5|23287.5|23405.84|23285.84|8
1635052500000|2021-10-24 05:15:00|23407.84|23287.84|23406.72|23286.72|23408.45|23288.45|23406.55|23286.55|9
1635052510000|2021-10-24 05:15:10|23407.77|23287.77|23405.64|23285.64|23407.77|23287.77|23405.63|23285.63|9
1635052520000|2021-10-24 05:15:20|23405.55|23285.55|23408.22|23288.22|23408.26|23288.26|23405.55|23285.55|9
1635052530000|2021-10-24 05:15:30|23407.4|23287.4|23411.1|23291.1|23411.16|23291.16|23407.4|23287.4|9
1635052540000|2021-10-24 05:15:40|23410.63|23290.63|23416.87|23296.87|23416.87|23296.87|23410.63|23290.63|10
1635052550000|2021-10-24 05:15:50|23417.06|23297.06|23418.06|23298.06|23418.06|23298.06|23417.06|23297.06|9
1635052560000|2021-10-24 05:16:00|23418.18|23298.18|23418.64|23298.64|23419.03|23299.03|23417.51|23297.51|10
1635052570000|2021-10-24 05:16:10|23418.57|23298.57|23419.06|23299.06|23419.83|23299.83|23418.57|23298.57|10
1635052580000|2021-10-24 05:16:20|23418.97|23298.97|23420.69|23300.69|23420.69|23300.69|23418.97|23298.97|10
1635052590000|2021-10-24 05:16:30|23420.86|23300.86|23420.19|23300.19|23420.86|23300.86|23419.59|23299.59|9
1635052600000|2021-10-24 05:16:40|23419.44|23299.44|23419.99|23299.99|23421.18|23301.18|23419.44|23299.44|10
1635052610000|2021-10-24 05:16:50|23419.67|23299.67|23418.11|23298.11|23419.67|23299.67|23418.11|23298.11|10
1635052620000|2021-10-24 05:17:00|23418.43|23298.43|23418.77|23298.77|23418.93|23298.93|23418.28|23298.28|9
1635052630000|2021-10-24 05:17:10|23417.78|23297.78|23414.64|23294.64|23417.78|23297.78|23414.64|23294.64|10
1635052640000|2021-10-24 05:17:20|23414.43|23294.43|23410.93|23290.93|23414.43|23294.43|23410.93|23290.93|10
1635052650000|2021-10-24 05:17:30|23409.67|23289.67|23412.31|23292.31|23412.89|23292.89|23409.67|23289.67|10
1635052660000|2021-10-24 05:17:40|23412.55|23292.55|23414.74|23294.74|23414.9|23294.9|23412.25|23292.25|10
1635052670000|2021-10-24 05:17:50|23414.72|23294.72|23414.42|23294.42|23415.86|23295.86|23414.16|23294.16|8
1635052680000|2021-10-24 05:18:00|23414.5|23294.5|23414.36|23294.36|23414.52|23294.52|23413.95|23293.95|10
1635052690000|2021-10-24 05:18:10|23414.46|23294.46|23410.76|23290.76|23414.46|23294.46|23410.76|23290.76|9
1635052700000|2021-10-24 05:18:20|23410.44|23290.44|23411.52|23291.52|23412.14|23292.14|23410.44|23290.44|8
1635052710000|2021-10-24 05:18:30|23411.45|23291.45|23407.68|23287.68|23411.45|23291.45|23407.68|23287.68|9
1635052720000|2021-10-24 05:18:40|23407.28|23287.28|23404.48|23284.48|23407.82|23287.82|23403|23283|10
1635052730000|2021-10-24 05:18:50|23403.89|23283.89|23400.36|23280.36|23403.89|23283.89|23400.36|23280.36|10
1635052740000|2021-10-24 05:19:00|23400.34|23280.34|23400.26|23280.26|23401.33|23281.33|23400.26|23280.26|10
1635052750000|2021-10-24 05:19:10|23399.85|23279.85|23398.02|23278.02|23399.91|23279.91|23397.89|23277.89|9
1635052760000|2021-10-24 05:19:20|23397.93|23277.93|23396.26|23276.26|23398.22|23278.22|23396.26|23276.26|8
1635052770000|2021-10-24 05:19:30|23396.07|23276.07|23397.48|23277.48|23397.61|23277.61|23395.43|23275.43|10
1635052780000|2021-10-24 05:19:40|23397.47|23277.47|23397.91|23277.91|23398.54|23278.54|23397.47|23277.47|9
1635052790000|2021-10-24 05:19:50|23398.17|23278.17|23397.25|23277.25|23399.39|23279.39|23397.25|23277.25|10
1635052800000|2021-10-24 05:20:00|23397.33|23277.33|23393.34|23273.34|23397.37|23277.37|23393.34|23273.34|10
1635052810000|2021-10-24 05:20:10|23393.78|23273.78|23392.56|23272.56|23393.78|23273.78|23391.63|23271.63|8
1635052820000|2021-10-24 05:20:20|23391.28|23271.28|23392.13|23272.13|23392.88|23272.88|23391.28|23271.28|9
1635052830000|2021-10-24 05:20:30|23391.79|23271.79|23389.51|23269.51|23392.37|23272.37|23389.51|23269.51|10
1635052840000|2021-10-24 05:20:40|23389.58|23269.58|23388.99|23268.99|23389.67|23269.67|23388.99|23268.99|8
1635052850000|2021-10-24 05:20:50|23388.81|23268.81|23389.23|23269.23|23390.43|23270.43|23388.81|23268.81|9
1635052860000|2021-10-24 05:21:00|23389.44|23269.44|23388.5|23268.5|23389.44|23269.44|23387.25|23267.25|9
1635052870000|2021-10-24 05:21:10|23388.58|23268.58|23386.84|23266.84|23388.58|23268.58|23386.33|23266.33|8
1635052880000|2021-10-24 05:21:20|23387.31|23267.31|23389.12|23269.12|23389.12|23269.12|23386.2|23266.2|10
1635052890000|2021-10-24 05:21:30|23389.13|23269.13|23390.56|23270.56|23390.56|23270.56|23388.37|23268.37|8
1635052900000|2021-10-24 05:21:40|23389.4|23269.4|23389.28|23269.28|23390.56|23270.56|23389.28|23269.28|9
1635052910000|2021-10-24 05:21:50|23389.33|23269.33|23387.52|23267.52|23389.62|23269.62|23387.52|23267.52|5
1635052920000|2021-10-24 05:22:00|23387.92|23267.92|23389.68|23269.68|23389.68|23269.68|23387.81|23267.81|8
1635052930000|2021-10-24 05:22:10|23389.65|23269.65|23388.89|23268.89|23389.65|23269.65|23387.51|23267.51|9
1635052940000|2021-10-24 05:22:20|23388.71|23268.71|23390.03|23270.03|23390.03|23270.03|23388.71|23268.71|7
1635052950000|2021-10-24 05:22:30|23390.51|23270.51|23393.64|23273.64|23393.64|23273.64|23390.51|23270.51|10
1635052960000|2021-10-24 05:22:40|23393.59|23273.59|23395.86|23275.86|23395.86|23275.86|23393.41|23273.41|9
1635052970000|2021-10-24 05:22:50|23396.46|23276.46|23398.53|23278.53|23398.53|23278.53|23396.46|23276.46|8
1635052980000|2021-10-24 05:23:00|23398.56|23278.56|23401.52|23281.52|23401.63|23281.63|23398.56|23278.56|10
1635052990000|2021-10-24 05:23:10|23401.69|23281.69|23402.7|23282.7|23402.91|23282.91|23401.69|23281.69|9
1635053000000|2021-10-24 05:23:20|23402.5|23282.5|23402.67|23282.67|23402.85|23282.85|23401.6|23281.6|10
1635053010000|2021-10-24 05:23:30|23402.63|23282.63|23402.52|23282.52|23402.63|23282.63|23400.47|23280.47|10
1635053020000|2021-10-24 05:23:40|23402.74|23282.74|23403.84|23283.84|23403.84|23283.84|23402.5|23282.5|9
1635053030000|2021-10-24 05:23:50|23403.35|23283.35|23405|23285|23405.07|23285.07|23403.35|23283.35|10
1635053040000|2021-10-24 05:24:00|23405.35|23285.35|23404.27|23284.27|23405.65|23285.65|23404.27|23284.27|10
1635053050000|2021-10-24 05:24:10|23404.32|23284.32|23403.31|23283.31|23404.57|23284.57|23402.94|23282.94|10
1635053060000|2021-10-24 05:24:20|23403.29|23283.29|23404.62|23284.62|23404.7|23284.7|23403.29|23283.29|9
1635053070000|2021-10-24 05:24:30|23404.66|23284.66|23404.91|23284.91|23404.91|23284.91|23404.33|23284.33|9
1635053080000|2021-10-24 05:24:40|23404.94|23284.94|23403.82|23283.82|23405.18|23285.18|23403.82|23283.82|10
1635053090000|2021-10-24 05:24:50|23403.74|23283.74|23402.31|23282.31|23403.95|23283.95|23402.31|23282.31|9
1635053100000|2021-10-24 05:25:00|23402.11|23282.11|23400.4|23280.4|23402.21|23282.21|23400.4|23280.4|8
1635053110000|2021-10-24 05:25:10|23400.76|23280.76|23402.35|23282.35|23402.49|23282.49|23400.34|23280.34|10
1635053120000|2021-10-24 05:25:20|23402.66|23282.66|23400.79|23280.79|23402.66|23282.66|23400.67|23280.67|10
1635053130000|2021-10-24 05:25:30|23400.78|23280.78|23404.65|23284.65|23404.65|23284.65|23400.78|23280.78|8
1635053140000|2021-10-24 05:25:40|23403.73|23283.73|23403.95|23283.95|23404.39|23284.39|23403.73|23283.73|10
1635053150000|2021-10-24 05:25:50|23403.98|23283.98|23403.64|23283.64|23403.98|23283.98|23403.64|23283.64|8
1635053160000|2021-10-24 05:26:00|23403.42|23283.42|23404.59|23284.59|23404.59|23284.59|23403.42|23283.42|10
1635053170000|2021-10-24 05:26:10|23404.53|23284.53|23403.82|23283.82|23404.77|23284.77|23403.82|23283.82|7
1635053180000|2021-10-24 05:26:20|23404.71|23284.71|23403.65|23283.65|23405.04|23285.04|23403.65|23283.65|10
1635053190000|2021-10-24 05:26:30|23403.3|23283.3|23404.81|23284.81|23404.81|23284.81|23403.3|23283.3|10
1635053200000|2021-10-24 05:26:40|23405|23285|23405.28|23285.28|23406.46|23286.46|23404.93|23284.93|7
1635053210000|2021-10-24 05:26:50|23405.4|23285.4|23406.47|23286.47|23406.47|23286.47|23405.08|23285.08|10
1635053220000|2021-10-24 05:27:00|23406.16|23286.16|23408.34|23288.34|23408.51|23288.51|23406.07|23286.07|10
1635053230000|2021-10-24 05:27:10|23408.32|23288.32|23408.91|23288.91|23410.47|23290.47|23407.96|23287.96|9
1635053240000|2021-10-24 05:27:20|23409.51|23289.51|23410.27|23290.27|23410.27|23290.27|23408.79|23288.79|9
1635053250000|2021-10-24 05:27:30|23410.6|23290.6|23412.44|23292.44|23412.44|23292.44|23410.54|23290.54|9
1635053260000|2021-10-24 05:27:40|23413.19|23293.19|23415.05|23295.05|23415.41|23295.41|23413|23293|10
1635053270000|2021-10-24 05:27:50|23414.94|23294.94|23412.31|23292.31|23414.98|23294.98|23412.28|23292.28|10
1635053280000|2021-10-24 05:28:00|23411.98|23291.98|23414.96|23294.96|23414.96|23294.96|23411.98|23291.98|9
1635053290000|2021-10-24 05:28:10|23415.07|23295.07|23417.24|23297.24|23417.24|23297.24|23414.76|23294.76|9
1635053300000|2021-10-24 05:28:20|23417.04|23297.04|23421.2|23301.2|23421.2|23301.2|23417.04|23297.04|9
1635053310000|2021-10-24 05:28:30|23421|23301|23421.37|23301.37|23421.8|23301.8|23420.64|23300.64|10
1635053320000|2021-10-24 05:28:40|23421.82|23301.82|23425.66|23305.66|23425.66|23305.66|23421.82|23301.82|9
1635053330000|2021-10-24 05:28:50|23426.05|23306.05|23435.87|23315.87|23435.98|23315.98|23426.05|23306.05|10
1635053340000|2021-10-24 05:29:00|23435.99|23315.99|23438.85|23318.85|23438.85|23318.85|23435.97|23315.97|10
1635053350000|2021-10-24 05:29:10|23439.09|23319.09|23444.36|23324.36|23444.36|23324.36|23439.07|23319.07|9
1635053360000|2021-10-24 05:29:20|23444.87|23324.87|23447.46|23327.46|23447.46|23327.46|23444.87|23324.87|10
1635053370000|2021-10-24 05:29:30|23447.43|23327.43|23446.04|23326.04|23447.43|23327.43|23446.04|23326.04|9
1635053380000|2021-10-24 05:29:40|23446.53|23326.53|23445.43|23325.43|23446.53|23326.53|23445.43|23325.43|9
1635053390000|2021-10-24 05:29:50|23445.09|23325.09|23444.08|23324.08|23445.44|23325.44|23443.71|23323.71|10
1635053400000|2021-10-24 05:30:00|23444.17|23324.17|23444.62|23324.62|23444.67|23324.67|23443.79|23323.79|10
1635053410000|2021-10-24 05:30:10|23444.57|23324.57|23444.21|23324.21|23444.57|23324.57|23443.64|23323.64|10
1635053420000|2021-10-24 05:30:20|23443.28|23323.28|23443.67|23323.67|23444.79|23324.79|23443.09|23323.09|9
1635053430000|2021-10-24 05:30:30|23442.62|23322.62|23441.12|23321.12|23442.62|23322.62|23441.12|23321.12|10
1635053440000|2021-10-24 05:30:40|23441.17|23321.17|23440.67|23320.67|23441.17|23321.17|23440.28|23320.28|10
1635053450000|2021-10-24 05:30:50|23441.2|23321.2|23441.88|23321.88|23443.24|23323.24|23440.9|23320.9|9
1635053460000|2021-10-24 05:31:00|23441.39|23321.39|23440.14|23320.14|23441.39|23321.39|23439.63|23319.63|10
1635053470000|2021-10-24 05:31:10|23440|23320|23439.82|23319.82|23440.78|23320.78|23439.82|23319.82|9
1635053480000|2021-10-24 05:31:20|23440.16|23320.16|23440.5|23320.5|23440.79|23320.79|23440.1|23320.1|10
1635053490000|2021-10-24 05:31:30|23439.9|23319.9|23438.07|23318.07|23439.9|23319.9|23438.07|23318.07|10
1635053500000|2021-10-24 05:31:40|23437.6|23317.6|23438.36|23318.36|23438.36|23318.36|23437.44|23317.44|10
1635053510000|2021-10-24 05:31:50|23438.05|23318.05|23438.2|23318.2|23438.27|23318.27|23437.67|23317.67|10
1635053520000|2021-10-24 05:32:00|23438.04|23318.04|23438.58|23318.58|23438.6|23318.6|23437.98|23317.98|8
1635053530000|2021-10-24 05:32:10|23437.64|23317.64|23437.15|23317.15|23438.88|23318.88|23437.15|23317.15|10
1635053540000|2021-10-24 05:32:20|23436.55|23316.55|23434.38|23314.38|23436.73|23316.73|23433.74|23313.74|10
1635053550000|2021-10-24 05:32:30|23434.4|23314.4|23434.98|23314.98|23434.98|23314.98|23434.26|23314.26|9
1635053560000|2021-10-24 05:32:40|23435.02|23315.02|23435.24|23315.24|23435.24|23315.24|23434.59|23314.59|8
1635053570000|2021-10-24 05:32:50|23435.01|23315.01|23434.42|23314.42|23435.16|23315.16|23434.14|23314.14|10
1635053580000|2021-10-24 05:33:00|23434.29|23314.29|23433.85|23313.85|23434.31|23314.31|23433.35|23313.35|9
1635053590000|2021-10-24 05:33:10|23433.83|23313.83|23433.78|23313.78|23434.62|23314.62|23433.6|23313.6|9
1635053600000|2021-10-24 05:33:20|23434.18|23314.18|23435.12|23315.12|23435.13|23315.13|23434.18|23314.18|9
1635053610000|2021-10-24 05:33:30|23435.07|23315.07|23434.52|23314.52|23435.07|23315.07|23434.17|23314.17|8
1635053620000|2021-10-24 05:33:40|23434.56|23314.56|23435.31|23315.31|23435.31|23315.31|23434.43|23314.43|9
1635053630000|2021-10-24 05:33:50|23435.46|23315.46|23437.11|23317.11|23437.5|23317.5|23435.46|23315.46|10
1635053640000|2021-10-24 05:34:00|23436.94|23316.94|23434.76|23314.76|23437.05|23317.05|23434.59|23314.59|8
1635053650000|2021-10-24 05:34:10|23434.35|23314.35|23431.89|23311.89|23434.35|23314.35|23431.89|23311.89|7
1635053660000|2021-10-24 05:34:20|23430.77|23310.77|23430.86|23310.86|23431.01|23311.01|23429.83|23309.83|7
1635053670000|2021-10-24 05:34:30|23429.79|23309.79|23431.4|23311.4|23431.4|23311.4|23429.7|23309.7|8
1635053680000|2021-10-24 05:34:40|23431.2|23311.2|23432.66|23312.66|23432.66|23312.66|23431.2|23311.2|8
1635053690000|2021-10-24 05:34:50|23430.55|23310.55|23430.63|23310.63|23431.04|23311.04|23430.02|23310.02|9
1635053700000|2021-10-24 05:35:00|23430.61|23310.61|23428.86|23308.86|23430.84|23310.84|23428.36|23308.36|10
1635053710000|2021-10-24 05:35:10|23429.3|23309.3|23429.36|23309.36|23430.48|23310.48|23429.01|23309.01|10
1635053720000|2021-10-24 05:35:20|23429.09|23309.09|23426.58|23306.58|23429.85|23309.85|23426.58|23306.58|10
1635053730000|2021-10-24 05:35:30|23426.86|23306.86|23427.47|23307.47|23427.88|23307.88|23426.56|23306.56|10
1635053740000|2021-10-24 05:35:40|23428.15|23308.15|23427.48|23307.48|23428.18|23308.18|23426.55|23306.55|10
1635053750000|2021-10-24 05:35:50|23427.62|23307.62|23427.5|23307.5|23427.89|23307.89|23427.44|23307.44|9
1635053760000|2021-10-24 05:36:00|23426.57|23306.57|23427.88|23307.88|23427.88|23307.88|23426.06|23306.06|9
1635053770000|2021-10-24 05:36:10|23428.3|23308.3|23428.23|23308.23|23428.78|23308.78|23427.55|23307.55|9
1635053780000|2021-10-24 05:36:20|23428.73|23308.73|23428.64|23308.64|23429.37|23309.37|23427.85|23307.85|10
1635053790000|2021-10-24 05:36:30|23428.69|23308.69|23429.65|23309.65|23429.65|23309.65|23428.34|23308.34|9
1635053800000|2021-10-24 05:36:40|23430.86|23310.86|23433.11|23313.11|23433.11|23313.11|23430.86|23310.86|10
1635053810000|2021-10-24 05:36:50|23433.28|23313.28|23434.41|23314.41|23434.78|23314.78|23433.28|23313.28|10
1635053820000|2021-10-24 05:37:00|23434.58|23314.58|23435.33|23315.33|23435.58|23315.58|23434.58|23314.58|10
1635053830000|2021-10-24 05:37:10|23435.39|23315.39|23435.66|23315.66|23435.72|23315.72|23434.96|23314.96|8
1635053840000|2021-10-24 05:37:20|23435.14|23315.14|23434.1|23314.1|23435.32|23315.32|23434.04|23314.04|7
1635053850000|2021-10-24 05:37:30|23434|23314|23433.67|23313.67|23434|23314|23433.06|23313.06|7
1635053860000|2021-10-24 05:37:40|23433.74|23313.74|23433.16|23313.16|23433.74|23313.74|23433.1|23313.1|10
1635053870000|2021-10-24 05:37:50|23433.12|23313.12|23432.52|23312.52|23433.12|23313.12|23432.27|23312.27|10
1635053880000|2021-10-24 05:38:00|23432.57|23312.57|23432.48|23312.48|23432.57|23312.57|23432.21|23312.21|10
1635053890000|2021-10-24 05:38:10|23432.62|23312.62|23431|23311|23432.82|23312.82|23430.81|23310.81|10
1635053900000|2021-10-24 05:38:20|23430.17|23310.17|23428.3|23308.3|23430.17|23310.17|23428.3|23308.3|8
1635053910000|2021-10-24 05:38:30|23428.04|23308.04|23427.59|23307.59|23428.04|23308.04|23427.12|23307.12|9
1635053920000|2021-10-24 05:38:40|23427.48|23307.48|23424.7|23304.7|23427.48|23307.48|23424.7|23304.7|9
1635053930000|2021-10-24 05:38:50|23424.56|23304.56|23424.45|23304.45|23425.94|23305.94|23424.37|23304.37|10
1635053940000|2021-10-24 05:39:00|23424.76|23304.76|23424.7|23304.7|23425.47|23305.47|23424.2|23304.2|10
1635053950000|2021-10-24 05:39:10|23425.02|23305.02|23427.24|23307.24|23427.24|23307.24|23425.02|23305.02|9
1635053960000|2021-10-24 05:39:20|23426.57|23306.57|23423.95|23303.95|23426.57|23306.57|23423.95|23303.95|10
1635053970000|2021-10-24 05:39:30|23424.41|23304.41|23425.53|23305.53|23425.89|23305.89|23424.41|23304.41|10
1635053980000|2021-10-24 05:39:40|23424.45|23304.45|23424.41|23304.41|23425.36|23305.36|23424.25|23304.25|6
1635053990000|2021-10-24 05:39:50|23424.14|23304.14|23425.04|23305.04|23425.15|23305.15|23424.14|23304.14|9
1635054000000|2021-10-24 05:40:00|23425.32|23305.32|23425.65|23305.65|23425.65|23305.65|23424.94|23304.94|9
1635054010000|2021-10-24 05:40:10|23425.54|23305.54|23424.58|23304.58|23425.54|23305.54|23424.5|23304.5|8
1635054020000|2021-10-24 05:40:20|23423.9|23303.9|23423.67|23303.67|23423.97|23303.97|23423.52|23303.52|8
1635054030000|2021-10-24 05:40:30|23423.57|23303.57|23423.25|23303.25|23423.83|23303.83|23423.07|23303.07|10
1635054040000|2021-10-24 05:40:40|23423.19|23303.19|23421.21|23301.21|23423.19|23303.19|23421.21|23301.21|10
1635054050000|2021-10-24 05:40:50|23420.41|23300.41|23419.33|23299.33|23420.41|23300.41|23419.33|23299.33|9
1635054060000|2021-10-24 05:41:00|23419.16|23299.16|23418.33|23298.33|23419.23|23299.23|23418.33|23298.33|7
1635054070000|2021-10-24 05:41:10|23418.66|23298.66|23417.93|23297.93|23418.76|23298.76|23417.93|23297.93|9
1635054080000|2021-10-24 05:41:20|23419.08|23299.08|23418.02|23298.02|23419.08|23299.08|23417.92|23297.92|10
1635054090000|2021-10-24 05:41:30|23418.19|23298.19|23419.01|23299.01|23419.01|23299.01|23417.56|23297.56|9
1635054100000|2021-10-24 05:41:40|23417.97|23297.97|23418.97|23298.97|23418.97|23298.97|23416.17|23296.17|10
1635054110000|2021-10-24 05:41:50|23417.22|23297.22|23417.45|23297.45|23419.17|23299.17|23417.11|23297.11|9
1635054120000|2021-10-24 05:42:00|23417.3|23297.3|23418.25|23298.25|23418.25|23298.25|23416.84|23296.84|9
1635054130000|2021-10-24 05:42:10|23418.34|23298.34|23416.91|23296.91|23418.68|23298.68|23416.16|23296.16|9
1635054140000|2021-10-24 05:42:20|23417|23297|23417.4|23297.4|23417.4|23297.4|23416.53|23296.53|10
1635054150000|2021-10-24 05:42:30|23417.29|23297.29|23416.41|23296.41|23417.38|23297.38|23416.41|23296.41|10
1635054160000|2021-10-24 05:42:40|23416.38|23296.38|23418.28|23298.28|23418.46|23298.46|23416.31|23296.31|10
1635054170000|2021-10-24 05:42:50|23418.09|23298.09|23416.06|23296.06|23418.09|23298.09|23414.92|23294.92|8
1635054180000|2021-10-24 05:43:00|23415.75|23295.75|23413.25|23293.25|23415.75|23295.75|23413.25|23293.25|10
1635054190000|2021-10-24 05:43:10|23411.52|23291.52|23411.69|23291.69|23411.7|23291.7|23411.22|23291.22|8
1635054200000|2021-10-24 05:43:20|23411.59|23291.59|23414.08|23294.08|23414.08|23294.08|23411.54|23291.54|10
1635054210000|2021-10-24 05:43:30|23413.98|23293.98|23412.97|23292.97|23414.31|23294.31|23412.49|23292.49|8
1635054220000|2021-10-24 05:43:40|23412.56|23292.56|23412.97|23292.97|23413.2|23293.2|23412.04|23292.04|10
1635054230000|2021-10-24 05:43:50|23412.39|23292.39|23412.74|23292.74|23412.74|23292.74|23412.15|23292.15|8
1635054240000|2021-10-24 05:44:00|23412.78|23292.78|23413.18|23293.18|23414.77|23294.77|23412.78|23292.78|9
1635054250000|2021-10-24 05:44:10|23413.16|23293.16|23412.88|23292.88|23413.16|23293.16|23412.88|23292.88|8
1635054260000|2021-10-24 05:44:20|23412.87|23292.87|23412.86|23292.86|23412.87|23292.87|23412.7|23292.7|10
1635054270000|2021-10-24 05:44:30|23412.9|23292.9|23414.7|23294.7|23414.7|23294.7|23412.86|23292.86|10
1635054280000|2021-10-24 05:44:40|23414.53|23294.53|23413.31|23293.31|23414.69|23294.69|23413.09|23293.09|8
1635054290000|2021-10-24 05:44:50|23413.52|23293.52|23414.44|23294.44|23414.44|23294.44|23413.52|23293.52|10
1635054300000|2021-10-24 05:45:00|23414.75|23294.75|23414.17|23294.17|23414.75|23294.75|23414.17|23294.17|9
1635054310000|2021-10-24 05:45:10|23415.88|23295.88|23414.47|23294.47|23415.88|23295.88|23414.13|23294.13|10
1635054320000|2021-10-24 05:45:20|23414.34|23294.34|23413.99|23293.99|23416.37|23296.37|23413.99|23293.99|10
1635054330000|2021-10-24 05:45:30|23414.05|23294.05|23412.51|23292.51|23414.05|23294.05|23412.38|23292.38|9
1635054340000|2021-10-24 05:45:40|23412.62|23292.62|23415.51|23295.51|23415.51|23295.51|23412.35|23292.35|8
1635054350000|2021-10-24 05:45:50|23415.54|23295.54|23415.67|23295.67|23415.8|23295.8|23414.58|23294.58|9
1635054360000|2021-10-24 05:46:00|23415.7|23295.7|23414.08|23294.08|23415.7|23295.7|23414.08|23294.08|8
1635054370000|2021-10-24 05:46:10|23414.19|23294.19|23415.14|23295.14|23415.14|23295.14|23414.19|23294.19|8
1635054380000|2021-10-24 05:46:20|23415.27|23295.27|23414.41|23294.41|23415.53|23295.53|23414.4|23294.4|9
1635054390000|2021-10-24 05:46:30|23413.8|23293.8|23413.7|23293.7|23414.09|23294.09|23413.57|23293.57|10
1635054400000|2021-10-24 05:46:40|23413.62|23293.62|23413.86|23293.86|23413.86|23293.86|23413.59|23293.59|9
1635054410000|2021-10-24 05:46:50|23413.26|23293.26|23416.1|23296.1|23416.1|23296.1|23412.5|23292.5|10
1635054420000|2021-10-24 05:47:00|23415.74|23295.74|23416|23296|23416.48|23296.48|23414.9|23294.9|10
1635054430000|2021-10-24 05:47:10|23415.97|23295.97|23415.57|23295.57|23416.04|23296.04|23415.57|23295.57|10
1635054440000|2021-10-24 05:47:20|23415.61|23295.61|23414.85|23294.85|23415.61|23295.61|23414.73|23294.73|10
1635054450000|2021-10-24 05:47:30|23414.86|23294.86|23412.06|23292.06|23415.08|23295.08|23412.06|23292.06|10
1635054460000|2021-10-24 05:47:40|23411.62|23291.62|23411.28|23291.28|23411.72|23291.72|23411.14|23291.14|9
1635054470000|2021-10-24 05:47:50|23411.26|23291.26|23411.48|23291.48|23411.71|23291.71|23411.01|23291.01|10
1635054480000|2021-10-24 05:48:00|23411.45|23291.45|23410.98|23290.98|23411.45|23291.45|23410.57|23290.57|10
1635054490000|2021-10-24 05:48:10|23410.21|23290.21|23409.43|23289.43|23410.44|23290.44|23409.2|23289.2|10
1635054500000|2021-10-24 05:48:20|23408.46|23288.46|23406.92|23286.92|23408.7|23288.7|23406.92|23286.92|10
1635054510000|2021-10-24 05:48:30|23406.62|23286.62|23406.98|23286.98|23407.23|23287.23|23406.1|23286.1|10
1635054520000|2021-10-24 05:48:40|23406.4|23286.4|23405.68|23285.68|23406.4|23286.4|23404.94|23284.94|10
1635054530000|2021-10-24 05:48:50|23405.48|23285.48|23404.53|23284.53|23405.48|23285.48|23404.15|23284.15|10
1635054540000|2021-10-24 05:49:00|23404.48|23284.48|23403.13|23283.13|23404.54|23284.54|23403.13|23283.13|10
1635054550000|2021-10-24 05:49:10|23403.02|23283.02|23404.24|23284.24|23404.24|23284.24|23402.82|23282.82|9
1635054560000|2021-10-24 05:49:20|23404.29|23284.29|23405.99|23285.99|23406.08|23286.08|23404.29|23284.29|10
1635054570000|2021-10-24 05:49:30|23405.46|23285.46|23404.96|23284.96|23405.49|23285.49|23404.38|23284.38|10
1635054580000|2021-10-24 05:49:40|23405.01|23285.01|23404.73|23284.73|23405.08|23285.08|23404.57|23284.57|10
1635054590000|2021-10-24 05:49:50|23404.76|23284.76|23403.91|23283.91|23404.92|23284.92|23403.62|23283.62|10
1635054600000|2021-10-24 05:50:00|23403.34|23283.34|23405.22|23285.22|23405.22|23285.22|23403.34|23283.34|10
1635054610000|2021-10-24 05:50:10|23405.33|23285.33|23404.44|23284.44|23405.33|23285.33|23404.44|23284.44|7
1635054620000|2021-10-24 05:50:20|23403.52|23283.52|23403.79|23283.79|23404.23|23284.23|23403.27|23283.27|9
1635054630000|2021-10-24 05:50:30|23404.17|23284.17|23404.34|23284.34|23404.95|23284.95|23404.07|23284.07|9
1635054640000|2021-10-24 05:50:40|23404.72|23284.72|23405.19|23285.19|23405.19|23285.19|23403.03|23283.03|10
1635054650000|2021-10-24 05:50:50|23405.52|23285.52|23405.51|23285.51|23406.52|23286.52|23405.32|23285.32|8
1635054660000|2021-10-24 05:51:00|23405.89|23285.89|23406.5|23286.5|23406.6|23286.6|23405.89|23285.89|9
1635054670000|2021-10-24 05:51:10|23406.64|23286.64|23406.06|23286.06|23406.89|23286.89|23406|23286|7
1635054680000|2021-10-24 05:51:20|23405.89|23285.89|23407.35|23287.35|23407.41|23287.41|23405.89|23285.89|8
1635054690000|2021-10-24 05:51:30|23407.41|23287.41|23407.52|23287.52|23408.45|23288.45|23407.04|23287.04|8
1635054700000|2021-10-24 05:51:40|23407.59|23287.59|23406.97|23286.97|23408.49|23288.49|23406.96|23286.96|10
1635054710000|2021-10-24 05:51:50|23406.94|23286.94|23406.92|23286.92|23407.09|23287.09|23406.69|23286.69|7
1635054720000|2021-10-24 05:52:00|23407.07|23287.07|23407.2|23287.2|23408.1|23288.1|23407.01|23287.01|9
1635054730000|2021-10-24 05:52:10|23406.97|23286.97|23407.07|23287.07|23407.77|23287.77|23406.97|23286.97|8
1635054740000|2021-10-24 05:52:20|23407.05|23287.05|23406.49|23286.49|23407.05|23287.05|23405.35|23285.35|9
1635054750000|2021-10-24 05:52:30|23406.73|23286.73|23409.01|23289.01|23409.01|23289.01|23406.39|23286.39|10
1635054760000|2021-10-24 05:52:40|23408.93|23288.93|23408.59|23288.59|23409.73|23289.73|23408.59|23288.59|8
1635054770000|2021-10-24 05:52:50|23408.39|23288.39|23408.81|23288.81|23408.81|23288.81|23408.31|23288.31|10
1635054780000|2021-10-24 05:53:00|23408.59|23288.59|23407.39|23287.39|23408.92|23288.92|23406.59|23286.59|9
1635054790000|2021-10-24 05:53:10|23407.09|23287.09|23407.97|23287.97|23408|23288|23407.09|23287.09|10
1635054800000|2021-10-24 05:53:20|23409.75|23289.75|23409.7|23289.7|23410.04|23290.04|23409.27|23289.27|10
1635054810000|2021-10-24 05:53:30|23409.91|23289.91|23410.45|23290.45|23410.73|23290.73|23408.1|23288.1|9
1635054820000|2021-10-24 05:53:40|23411.13|23291.13|23411.29|23291.29|23411.29|23291.29|23409.41|23289.41|7
1635054830000|2021-10-24 05:53:50|23410.86|23290.86|23413.81|23293.81|23413.81|23293.81|23409.09|23289.09|9
1635054840000|2021-10-24 05:54:00|23413.37|23293.37|23412.87|23292.87|23413.52|23293.52|23412.19|23292.19|10
1635054850000|2021-10-24 05:54:10|23412.65|23292.65|23410.71|23290.71|23412.65|23292.65|23410.69|23290.69|10
1635054860000|2021-10-24 05:54:20|23410.8|23290.8|23411.81|23291.81|23412.45|23292.45|23409.9|23289.9|9
1635054870000|2021-10-24 05:54:30|23411.71|23291.71|23411.52|23291.52|23412.23|23292.23|23411.28|23291.28|9
1635054880000|2021-10-24 05:54:40|23411.33|23291.33|23414.47|23294.47|23414.72|23294.72|23411.31|23291.31|10
1635054890000|2021-10-24 05:54:50|23414.58|23294.58|23414.72|23294.72|23417.45|23297.45|23414.58|23294.58|10
1635054900000|2021-10-24 05:55:00|23414.96|23294.96|23419.23|23299.23|23420.36|23300.36|23414.96|23294.96|10
1635054910000|2021-10-24 05:55:10|23418.93|23298.93|23419.73|23299.73|23421.09|23301.09|23418.93|23298.93|10
1635054920000|2021-10-24 05:55:20|23419.57|23299.57|23419.37|23299.37|23421.61|23301.61|23419.37|23299.37|9
1635054930000|2021-10-24 05:55:30|23419.26|23299.26|23419.98|23299.98|23419.98|23299.98|23418.88|23298.88|9
1635054940000|2021-10-24 05:55:40|23421.04|23301.04|23420.54|23300.54|23421.75|23301.75|23420.54|23300.54|8
1635054950000|2021-10-24 05:55:50|23421.23|23301.23|23419.99|23299.99|23421.24|23301.24|23419.99|23299.99|6
1635054960000|2021-10-24 05:56:00|23420.03|23300.03|23419.94|23299.94|23420.05|23300.05|23419.94|23299.94|8
1635054970000|2021-10-24 05:56:10|23419.82|23299.82|23419.85|23299.85|23419.85|23299.85|23417.54|23297.54|10
1635054980000|2021-10-24 05:56:20|23419.29|23299.29|23419.96|23299.96|23421.41|23301.41|23419.29|23299.29|9
1635054990000|2021-10-24 05:56:30|23420.11|23300.11|23418.9|23298.9|23420.11|23300.11|23418.9|23298.9|10
1635055000000|2021-10-24 05:56:40|23418.65|23298.65|23419.31|23299.31|23419.61|23299.61|23418.44|23298.44|9
1635055010000|2021-10-24 05:56:50|23419.29|23299.29|23414.87|23294.87|23419.29|23299.29|23414.87|23294.87|9
1635055020000|2021-10-24 05:57:00|23412.89|23292.89|23412.75|23292.75|23413.51|23293.51|23412.45|23292.45|10
1635055030000|2021-10-24 05:57:10|23412.73|23292.73|23410.32|23290.32|23412.73|23292.73|23410.32|23290.32|10
1635055040000|2021-10-24 05:57:20|23411.27|23291.27|23410.21|23290.21|23411.77|23291.77|23410.21|23290.21|10
1635055050000|2021-10-24 05:57:30|23411.31|23291.31|23412.58|23292.58|23412.81|23292.81|23411.31|23291.31|8
1635055060000|2021-10-24 05:57:40|23412.6|23292.6|23412.13|23292.13|23412.6|23292.6|23411.9|23291.9|9
1635055070000|2021-10-24 05:57:50|23412.22|23292.22|23412.01|23292.01|23412.29|23292.29|23412|23292|7
1635055080000|2021-10-24 05:58:00|23411.83|23291.83|23408.7|23288.7|23411.86|23291.86|23408.7|23288.7|8
1635055090000|2021-10-24 05:58:10|23408.59|23288.59|23408.48|23288.48|23408.59|23288.59|23407.3|23287.3|10
1635055100000|2021-10-24 05:58:20|23407.59|23287.59|23406.48|23286.48|23407.59|23287.59|23406.21|23286.21|10
1635055110000|2021-10-24 05:58:30|23407.16|23287.16|23407.57|23287.57|23407.71|23287.71|23407.16|23287.16|8
1635055120000|2021-10-24 05:58:40|23407.14|23287.14|23404.4|23284.4|23407.14|23287.14|23404.4|23284.4|6
1635055130000|2021-10-24 05:58:50|23402.37|23282.37|23401.53|23281.53|23402.37|23282.37|23400.74|23280.74|8
1635055140000|2021-10-24 05:59:00|23400.48|23280.48|23398.34|23278.34|23400.53|23280.53|23398.34|23278.34|10
1635055150000|2021-10-24 05:59:10|23399.23|23279.23|23395.85|23275.85|23399.23|23279.23|23395.69|23275.69|10
1635055160000|2021-10-24 05:59:20|23395.68|23275.68|23394.36|23274.36|23395.68|23275.68|23394.36|23274.36|10
1635055170000|2021-10-24 05:59:30|23393.91|23273.91|23395.82|23275.82|23396.01|23276.01|23393.91|23273.91|10
1635055180000|2021-10-24 05:59:40|23395.01|23275.01|23390.33|23270.33|23395.01|23275.01|23390.33|23270.33|10
1635055190000|2021-10-24 05:59:50|23389.83|23269.83|23389.59|23269.59|23390.11|23270.11|23389.51|23269.51|9
1635055200000|2021-10-24 06:00:00|23389.33|23269.33|23386.07|23266.07|23389.4|23269.4|23386.07|23266.07|10
1635055210000|2021-10-24 06:00:10|23384.95|23264.95|23384.09|23264.09|23385.38|23265.38|23383.78|23263.78|10
1635055220000|2021-10-24 06:00:20|23383.87|23263.87|23382.91|23262.91|23384.16|23264.16|23382.76|23262.76|10
1635055230000|2021-10-24 06:00:30|23383.05|23263.05|23384.56|23264.56|23384.68|23264.68|23383.05|23263.05|8
1635055240000|2021-10-24 06:00:40|23383.95|23263.95|23384.45|23264.45|23384.72|23264.72|23383.61|23263.61|10
1635055250000|2021-10-24 06:00:50|23384.69|23264.69|23384.86|23264.86|23384.89|23264.89|23384.32|23264.32|9
1635055260000|2021-10-24 06:01:00|23385.06|23265.06|23384.35|23264.35|23385.06|23265.06|23384.35|23264.35|9
1635055270000|2021-10-24 06:01:10|23382.95|23262.95|23383.15|23263.15|23383.97|23263.97|23382.95|23262.95|10
1635055280000|2021-10-24 06:01:20|23382.67|23262.67|23384.46|23264.46|23384.46|23264.46|23382.39|23262.39|7
1635055290000|2021-10-24 06:01:30|23384.5|23264.5|23383.41|23263.41|23386.43|23266.43|23383.41|23263.41|10
1635055300000|2021-10-24 06:01:40|23383.55|23263.55|23384.88|23264.88|23384.88|23264.88|23383.52|23263.52|9
1635055310000|2021-10-24 06:01:50|23384.81|23264.81|23385.53|23265.53|23386.8|23266.8|23384.81|23264.81|10
1635055320000|2021-10-24 06:02:00|23386.37|23266.37|23389.49|23269.49|23389.49|23269.49|23386.36|23266.36|10
1635055330000|2021-10-24 06:02:10|23390.9|23270.9|23391.7|23271.7|23392.3|23272.3|23390.9|23270.9|10
1635055340000|2021-10-24 06:02:20|23392.63|23272.63|23394.81|23274.81|23394.99|23274.99|23392.63|23272.63|8
1635055350000|2021-10-24 06:02:30|23394.95|23274.95|23394.91|23274.91|23395.21|23275.21|23394.16|23274.16|10
1635055360000|2021-10-24 06:02:40|23394.56|23274.56|23396.14|23276.14|23396.14|23276.14|23394.11|23274.11|10
1635055370000|2021-10-24 06:02:50|23396.2|23276.2|23396.02|23276.02|23396.22|23276.22|23395.96|23275.96|8
1635055380000|2021-10-24 06:03:00|23396.3|23276.3|23396.78|23276.78|23397.15|23277.15|23395.36|23275.36|10
1635055390000|2021-10-24 06:03:10|23396.37|23276.37|23396.22|23276.22|23396.37|23276.37|23395.65|23275.65|8
1635055400000|2021-10-24 06:03:20|23396.19|23276.19|23396.27|23276.27|23396.27|23276.27|23395.66|23275.66|9
1635055410000|2021-10-24 06:03:30|23396.32|23276.32|23402.07|23282.07|23402.07|23282.07|23396.32|23276.32|10
1635055420000|2021-10-24 06:03:40|23401.96|23281.96|23403.47|23283.47|23403.69|23283.69|23401.96|23281.96|10
1635055430000|2021-10-24 06:03:50|23403.96|23283.96|23405.86|23285.86|23405.86|23285.86|23403.82|23283.82|9
1635055440000|2021-10-24 06:04:00|23406.1|23286.1|23405.36|23285.36|23407.26|23287.26|23405.36|23285.36|10
1635055450000|2021-10-24 06:04:10|23405.03|23285.03|23405.7|23285.7|23405.7|23285.7|23405.03|23285.03|10
1635055460000|2021-10-24 06:04:20|23406.81|23286.81|23409.42|23289.42|23409.69|23289.69|23406.81|23286.81|10
1635055470000|2021-10-24 06:04:30|23409.39|23289.39|23408.33|23288.33|23409.39|23289.39|23408.33|23288.33|9
1635055480000|2021-10-24 06:04:40|23408.27|23288.27|23409.11|23289.11|23409.13|23289.13|23408.27|23288.27|9
1635055490000|2021-10-24 06:04:50|23408.53|23288.53|23406.6|23286.6|23408.53|23288.53|23406.6|23286.6|9
1635055500000|2021-10-24 06:05:00|23406.44|23286.44|23405.24|23285.24|23407.99|23287.99|23405.24|23285.24|10
1635055510000|2021-10-24 06:05:10|23405.18|23285.18|23406.6|23286.6|23406.6|23286.6|23404.61|23284.61|10
1635055520000|2021-10-24 06:05:20|23407.27|23287.27|23408.74|23288.74|23408.83|23288.83|23405.86|23285.86|10
1635055530000|2021-10-24 06:05:30|23408.77|23288.77|23409.06|23289.06|23409.34|23289.34|23408.5|23288.5|10
1635055540000|2021-10-24 06:05:40|23408.89|23288.89|23407.92|23287.92|23408.99|23288.99|23407.92|23287.92|10
1635055550000|2021-10-24 06:05:50|23408.19|23288.19|23406.39|23286.39|23408.25|23288.25|23406.39|23286.39|10
1635055560000|2021-10-24 06:06:00|23406.26|23286.26|23407.48|23287.48|23407.48|23287.48|23406.06|23286.06|9
1635055570000|2021-10-24 06:06:10|23407.66|23287.66|23407.83|23287.83|23408.49|23288.49|23407.65|23287.65|10
1635055580000|2021-10-24 06:06:20|23407.68|23287.68|23407.81|23287.81|23407.91|23287.91|23407.31|23287.31|10
1635055590000|2021-10-24 06:06:30|23408.24|23288.24|23408.57|23288.57|23408.89|23288.89|23407.34|23287.34|10
1635055600000|2021-10-24 06:06:40|23408.46|23288.46|23407.58|23287.58|23408.49|23288.49|23407.23|23287.23|9
1635055610000|2021-10-24 06:06:50|23407.71|23287.71|23405.35|23285.35|23408.31|23288.31|23405.35|23285.35|10
1635055620000|2021-10-24 06:07:00|23405.29|23285.29|23406.27|23286.27|23406.27|23286.27|23405.09|23285.09|9
1635055630000|2021-10-24 06:07:10|23405.43|23285.43|23404.77|23284.77|23405.43|23285.43|23404.22|23284.22|10
1635055640000|2021-10-24 06:07:20|23404.87|23284.87|23404.94|23284.94|23405.56|23285.56|23404.25|23284.25|10
1635055650000|2021-10-24 06:07:30|23405.71|23285.71|23407.35|23287.35|23407.65|23287.65|23404.86|23284.86|10
1635055660000|2021-10-24 06:07:40|23407.45|23287.45|23408.38|23288.38|23408.38|23288.38|23407.45|23287.45|6
1635055670000|2021-10-24 06:07:50|23407.99|23287.99|23409.08|23289.08|23409.8|23289.8|23407.99|23287.99|10
1635055680000|2021-10-24 06:08:00|23409.33|23289.33|23409.97|23289.97|23409.97|23289.97|23408.7|23288.7|10
1635055690000|2021-10-24 06:08:10|23410.33|23290.33|23411.9|23291.9|23412.9|23292.9|23410.33|23290.33|9
1635055700000|2021-10-24 06:08:20|23412.41|23292.41|23414.1|23294.1|23414.49|23294.49|23411.75|23291.75|10
1635055710000|2021-10-24 06:08:30|23414|23294|23419.22|23299.22|23419.22|23299.22|23414|23294|10
1635055720000|2021-10-24 06:08:40|23419.27|23299.27|23417.39|23297.39|23419.27|23299.27|23417.39|23297.39|9
1635055730000|2021-10-24 06:08:50|23418.13|23298.13|23416.99|23296.99|23418.9|23298.9|23416.99|23296.99|10
1635055740000|2021-10-24 06:09:00|23416.7|23296.7|23416|23296|23416.7|23296.7|23415.57|23295.57|9
1635055750000|2021-10-24 06:09:10|23415.79|23295.79|23416.86|23296.86|23417.02|23297.02|23415.32|23295.32|10
1635055760000|2021-10-24 06:09:20|23416.26|23296.26|23416.26|23296.26|23417.24|23297.24|23416.22|23296.22|9
1635055770000|2021-10-24 06:09:30|23416.3|23296.3|23416.03|23296.03|23416.3|23296.3|23415.76|23295.76|8
1635055780000|2021-10-24 06:09:40|23416.32|23296.32|23417.64|23297.64|23417.64|23297.64|23416.29|23296.29|9
1635055790000|2021-10-24 06:09:50|23416.89|23296.89|23418.1|23298.1|23418.75|23298.75|23416.89|23296.89|8
1635055800000|2021-10-24 06:10:00|23418.2|23298.2|23419.05|23299.05|23419.09|23299.09|23418.12|23298.12|10
1635055810000|2021-10-24 06:10:10|23418.54|23298.54|23417.36|23297.36|23418.54|23298.54|23417.01|23297.01|10
1635055820000|2021-10-24 06:10:20|23417.08|23297.08|23417.08|23297.08|23417.44|23297.44|23416.51|23296.51|10
1635055830000|2021-10-24 06:10:30|23417.02|23297.02|23417.56|23297.56|23417.59|23297.59|23416.78|23296.78|9
1635055840000|2021-10-24 06:10:40|23416.68|23296.68|23416.92|23296.92|23417.09|23297.09|23416.54|23296.54|9
1635055850000|2021-10-24 06:10:50|23417.03|23297.03|23416.87|23296.87|23418.18|23298.18|23416.87|23296.87|8
1635055860000|2021-10-24 06:11:00|23416.7|23296.7|23416.48|23296.48|23417.35|23297.35|23416.34|23296.34|8
1635055870000|2021-10-24 06:11:10|23416.1|23296.1|23416.79|23296.79|23417.2|23297.2|23416.1|23296.1|9
1635055880000|2021-10-24 06:11:20|23416.81|23296.81|23417.16|23297.16|23418.07|23298.07|23416.81|23296.81|10
1635055890000|2021-10-24 06:11:30|23416.89|23296.89|23416.63|23296.63|23417.46|23297.46|23416.63|23296.63|10
1635055900000|2021-10-24 06:11:40|23416.92|23296.92|23416.85|23296.85|23417.89|23297.89|23416.72|23296.72|9
1635055910000|2021-10-24 06:11:50|23416.68|23296.68|23414.75|23294.75|23417.58|23297.58|23414.75|23294.75|10
1635055920000|2021-10-24 06:12:00|23414.89|23294.89|23414.26|23294.26|23415.06|23295.06|23413.92|23293.92|10
1635055930000|2021-10-24 06:12:10|23414.45|23294.45|23414.59|23294.59|23414.95|23294.95|23414.34|23294.34|9
1635055940000|2021-10-24 06:12:20|23414.44|23294.44|23414.35|23294.35|23414.44|23294.44|23413.15|23293.15|10
1635055950000|2021-10-24 06:12:30|23413.07|23293.07|23411.9|23291.9|23413.07|23293.07|23411.73|23291.73|10
1635055960000|2021-10-24 06:12:40|23411.33|23291.33|23409.92|23289.92|23411.33|23291.33|23409.92|23289.92|10
1635055970000|2021-10-24 06:12:50|23409.79|23289.79|23408.3|23288.3|23410.23|23290.23|23408.3|23288.3|10
1635055980000|2021-10-24 06:13:00|23408.31|23288.31|23408.45|23288.45|23408.68|23288.68|23408.31|23288.31|10
1635055990000|2021-10-24 06:13:10|23408.66|23288.66|23407.7|23287.7|23408.66|23288.66|23407.18|23287.18|10
1635056000000|2021-10-24 06:13:20|23406.15|23286.15|23409.46|23289.46|23409.46|23289.46|23405.8|23285.8|9
1635056010000|2021-10-24 06:13:30|23409.57|23289.57|23409.43|23289.43|23409.65|23289.65|23408.9|23288.9|10
1635056020000|2021-10-24 06:13:40|23409.61|23289.61|23408.44|23288.44|23409.61|23289.61|23408.42|23288.42|9
1635056030000|2021-10-24 06:13:50|23408.01|23288.01|23407.09|23287.09|23408.06|23288.06|23407.09|23287.09|9
1635056040000|2021-10-24 06:14:00|23407.1|23287.1|23404.04|23284.04|23407.1|23287.1|23403.84|23283.84|8
1635056050000|2021-10-24 06:14:10|23403.93|23283.93|23401.93|23281.93|23403.95|23283.95|23401.86|23281.86|10
1635056060000|2021-10-24 06:14:20|23401.96|23281.96|23401.1|23281.1|23401.99|23281.99|23400.93|23280.93|9
1635056070000|2021-10-24 06:14:30|23400.62|23280.62|23402|23282|23402|23282|23398.71|23278.71|10
1635056080000|2021-10-24 06:14:40|23401.94|23281.94|23400.64|23280.64|23402.45|23282.45|23400.64|23280.64|10
1635056090000|2021-10-24 06:14:50|23402.07|23282.07|23399.86|23279.86|23402.14|23282.14|23399.83|23279.83|9
1635056100000|2021-10-24 06:15:00|23398.06|23278.06|23398.29|23278.29|23398.29|23278.29|23396.68|23276.68|10
1635056110000|2021-10-24 06:15:10|23397.84|23277.84|23395.52|23275.52|23397.84|23277.84|23395.14|23275.14|9
1635056120000|2021-10-24 06:15:20|23394.91|23274.91|23396.08|23276.08|23396.39|23276.39|23394.91|23274.91|9
1635056130000|2021-10-24 06:15:30|23396.12|23276.12|23396.18|23276.18|23396.64|23276.64|23395.41|23275.41|10
1635056140000|2021-10-24 06:15:40|23395.79|23275.79|23394.26|23274.26|23395.96|23275.96|23394.26|23274.26|9
1635056150000|2021-10-24 06:15:50|23394.37|23274.37|23395.59|23275.59|23395.81|23275.81|23394.21|23274.21|8
1635056160000|2021-10-24 06:16:00|23395.42|23275.42|23395.68|23275.68|23395.72|23275.72|23395.05|23275.05|10
1635056170000|2021-10-24 06:16:10|23394.87|23274.87|23396.05|23276.05|23396.2|23276.2|23394.65|23274.65|10
1635056180000|2021-10-24 06:16:20|23396.25|23276.25|23397.13|23277.13|23397.13|23277.13|23395.52|23275.52|10
1635056190000|2021-10-24 06:16:30|23397.44|23277.44|23397.59|23277.59|23397.63|23277.63|23396|23276|9
1635056200000|2021-10-24 06:16:40|23397.51|23277.51|23397.23|23277.23|23397.6|23277.6|23397.05|23277.05|7
1635056210000|2021-10-24 06:16:50|23397.34|23277.34|23396.34|23276.34|23397.5|23277.5|23396.34|23276.34|10
1635056220000|2021-10-24 06:17:00|23397.16|23277.16|23396.13|23276.13|23397.31|23277.31|23395.9|23275.9|10
1635056230000|2021-10-24 06:17:10|23396.03|23276.03|23396.93|23276.93|23397.04|23277.04|23395.93|23275.93|9
1635056240000|2021-10-24 06:17:20|23396.9|23276.9|23395.02|23275.02|23396.94|23276.94|23395.02|23275.02|9
1635056250000|2021-10-24 06:17:30|23395.09|23275.09|23398.62|23278.62|23398.62|23278.62|23395.09|23275.09|10
1635056260000|2021-10-24 06:17:40|23398|23278|23397.87|23277.87|23398.05|23278.05|23396.86|23276.86|10
1635056270000|2021-10-24 06:17:50|23398.24|23278.24|23396.9|23276.9|23398.24|23278.24|23396.88|23276.88|9
1635056280000|2021-10-24 06:18:00|23396.7|23276.7|23396.42|23276.42|23396.89|23276.89|23396.4|23276.4|9
1635056290000|2021-10-24 06:18:10|23396.38|23276.38|23397.94|23277.94|23397.94|23277.94|23396.31|23276.31|7
1635056300000|2021-10-24 06:18:20|23397.71|23277.71|23394.98|23274.98|23397.71|23277.71|23394.98|23274.98|9
1635056310000|2021-10-24 06:18:30|23394.94|23274.94|23396.53|23276.53|23397.55|23277.55|23394.94|23274.94|10
1635056320000|2021-10-24 06:18:40|23396.48|23276.48|23395.52|23275.52|23396.96|23276.96|23395.52|23275.52|10
1635056330000|2021-10-24 06:18:50|23395.39|23275.39|23394.76|23274.76|23395.39|23275.39|23394.19|23274.19|10
1635056340000|2021-10-24 06:19:00|23394.46|23274.46|23393.08|23273.08|23395.15|23275.15|23393.08|23273.08|9
1635056350000|2021-10-24 06:19:10|23391.79|23271.79|23389.66|23269.66|23392.01|23272.01|23389.66|23269.66|10
1635056360000|2021-10-24 06:19:20|23389.74|23269.74|23389.68|23269.68|23389.87|23269.87|23389.27|23269.27|10
1635056370000|2021-10-24 06:19:30|23389.8|23269.8|23388.59|23268.59|23389.95|23269.95|23388.55|23268.55|10
1635056380000|2021-10-24 06:19:40|23389.1|23269.1|23388.71|23268.71|23389.11|23269.11|23387.73|23267.73|10
1635056390000|2021-10-24 06:19:50|23388.36|23268.36|23389.12|23269.12|23389.12|23269.12|23387.15|23267.15|10
1635056400000|2021-10-24 06:20:00|23388.88|23268.88|23387.45|23267.45|23388.88|23268.88|23387.24|23267.24|9
1635056410000|2021-10-24 06:20:10|23387.5|23267.5|23387.39|23267.39|23387.93|23267.93|23387.29|23267.29|10
1635056420000|2021-10-24 06:20:20|23388.01|23268.01|23388.27|23268.27|23388.27|23268.27|23387.83|23267.83|9
1635056430000|2021-10-24 06:20:30|23387.99|23267.99|23387.72|23267.72|23388.18|23268.18|23387.72|23267.72|9
1635056440000|2021-10-24 06:20:40|23387.61|23267.61|23387.09|23267.09|23387.63|23267.63|23387.09|23267.09|8
1635056450000|2021-10-24 06:20:50|23386.3|23266.3|23386.38|23266.38|23387.41|23267.41|23384.92|23264.92|10
1635056460000|2021-10-24 06:21:00|23386.46|23266.46|23386.11|23266.11|23386.46|23266.46|23384.9|23264.9|9
1635056470000|2021-10-24 06:21:10|23386.19|23266.19|23384.55|23264.55|23386.19|23266.19|23384.19|23264.19|10
1635056480000|2021-10-24 06:21:20|23384.35|23264.35|23384.47|23264.47|23384.47|23264.47|23383.82|23263.82|10
1635056490000|2021-10-24 06:21:30|23384.5|23264.5|23385.09|23265.09|23385.09|23265.09|23384.25|23264.25|10
1635056500000|2021-10-24 06:21:40|23384.66|23264.66|23383.23|23263.23|23385.09|23265.09|23383.22|23263.22|9
1635056510000|2021-10-24 06:21:50|23382.95|23262.95|23382.36|23262.36|23383.22|23263.22|23381.85|23261.85|10
1635056520000|2021-10-24 06:22:00|23382.23|23262.23|23381.87|23261.87|23382.23|23262.23|23381.02|23261.02|8
1635056530000|2021-10-24 06:22:10|23381.46|23261.46|23381.74|23261.74|23381.79|23261.79|23380.4|23260.4|10
1635056540000|2021-10-24 06:22:20|23381.87|23261.87|23380|23260|23382.11|23262.11|23380|23260|10
1635056550000|2021-10-24 06:22:30|23379.76|23259.76|23378.54|23258.54|23380.16|23260.16|23378.1|23258.1|10
1635056560000|2021-10-24 06:22:40|23378.28|23258.28|23381.25|23261.25|23381.63|23261.63|23378.28|23258.28|10
1635056570000|2021-10-24 06:22:50|23381.65|23261.65|23380.88|23260.88|23382.07|23262.07|23380.77|23260.77|9
1635056580000|2021-10-24 06:23:00|23380.92|23260.92|23379.97|23259.97|23381.22|23261.22|23379.97|23259.97|9
1635056590000|2021-10-24 06:23:10|23379.86|23259.86|23380.3|23260.3|23381.37|23261.37|23379.56|23259.56|10
1635056600000|2021-10-24 06:23:20|23381.28|23261.28|23380.44|23260.44|23381.61|23261.61|23380.38|23260.38|10
1635056610000|2021-10-24 06:23:30|23380.26|23260.26|23380.58|23260.58|23380.87|23260.87|23379.98|23259.98|10
1635056620000|2021-10-24 06:23:40|23380.77|23260.77|23380.93|23260.93|23381.41|23261.41|23380.72|23260.72|10
1635056630000|2021-10-24 06:23:50|23381.33|23261.33|23381.13|23261.13|23381.54|23261.54|23381.13|23261.13|9
1635056640000|2021-10-24 06:24:00|23381.24|23261.24|23380.41|23260.41|23381.24|23261.24|23380.06|23260.06|10
1635056650000|2021-10-24 06:24:10|23380.34|23260.34|23381|23261|23381.72|23261.72|23380.34|23260.34|10
1635056660000|2021-10-24 06:24:20|23381.81|23261.81|23380.36|23260.36|23381.81|23261.81|23380.34|23260.34|10
1635056670000|2021-10-24 06:24:30|23379.55|23259.55|23379.36|23259.36|23380.1|23260.1|23379.2|23259.2|8
1635056680000|2021-10-24 06:24:40|23379.32|23259.32|23377.37|23257.37|23379.46|23259.46|23377.37|23257.37|9
1635056690000|2021-10-24 06:24:50|23377.08|23257.08|23376.77|23256.77|23377.08|23257.08|23375.93|23255.93|9
1635056700000|2021-10-24 06:25:00|23376.92|23256.92|23375.53|23255.53|23376.92|23256.92|23374.8|23254.8|10
1635056710000|2021-10-24 06:25:10|23375.2|23255.2|23373.06|23253.06|23375.27|23255.27|23373.06|23253.06|10
1635056720000|2021-10-24 06:25:20|23372.33|23252.33|23373.37|23253.37|23374|23254|23372.04|23252.04|10
1635056730000|2021-10-24 06:25:30|23373.21|23253.21|23373.15|23253.15|23373.64|23253.64|23372.3|23252.3|9
1635056740000|2021-10-24 06:25:40|23373.03|23253.03|23373.05|23253.05|23373.94|23253.94|23372.98|23252.98|10
1635056750000|2021-10-24 06:25:50|23372.64|23252.64|23371.65|23251.65|23372.9|23252.9|23371.65|23251.65|9
1635056760000|2021-10-24 06:26:00|23371.84|23251.84|23371.1|23251.1|23371.84|23251.84|23369.03|23249.03|10
1635056770000|2021-10-24 06:26:10|23371|23251|23371.29|23251.29|23371.57|23251.57|23370.53|23250.53|10
1635056780000|2021-10-24 06:26:20|23371.42|23251.42|23371.18|23251.18|23371.79|23251.79|23371.03|23251.03|10
1635056790000|2021-10-24 06:26:30|23372.3|23252.3|23371.22|23251.22|23372.64|23252.64|23371.22|23251.22|10
1635056800000|2021-10-24 06:26:40|23371.39|23251.39|23365.3|23245.3|23371.62|23251.62|23365.3|23245.3|10
1635056810000|2021-10-24 06:26:50|23368.3|23248.3|23367.51|23247.51|23368.3|23248.3|23361.48|23241.48|10
1635056820000|2021-10-24 06:27:00|23368.25|23248.25|23378.32|23258.32|23378.32|23258.32|23368.25|23248.25|10
1635056830000|2021-10-24 06:27:10|23378.82|23258.82|23383.73|23263.73|23383.73|23263.73|23378.82|23258.82|10
1635056840000|2021-10-24 06:27:20|23384.95|23264.95|23387.51|23267.51|23388.71|23268.71|23384.95|23264.95|10
1635056850000|2021-10-24 06:27:30|23387.65|23267.65|23387.21|23267.21|23388.14|23268.14|23386.95|23266.95|10
1635056860000|2021-10-24 06:27:40|23387.32|23267.32|23391.13|23271.13|23391.13|23271.13|23387.32|23267.32|10
1635056870000|2021-10-24 06:27:50|23391.98|23271.98|23391.83|23271.83|23392.19|23272.19|23391.08|23271.08|10
1635056880000|2021-10-24 06:28:00|23390.97|23270.97|23391.49|23271.49|23391.49|23271.49|23390.1|23270.1|9
1635056890000|2021-10-24 06:28:10|23392.01|23272.01|23395.38|23275.38|23395.38|23275.38|23392.01|23272.01|10
1635056900000|2021-10-24 06:28:20|23394.95|23274.95|23393.26|23273.26|23394.99|23274.99|23393.26|23273.26|10
1635056910000|2021-10-24 06:28:30|23393.72|23273.72|23392.95|23272.95|23393.72|23273.72|23392.44|23272.44|10
1635056920000|2021-10-24 06:28:40|23393.12|23273.12|23392.7|23272.7|23394.2|23274.2|23392.66|23272.66|10
1635056930000|2021-10-24 06:28:50|23392.38|23272.38|23389.49|23269.49|23392.38|23272.38|23389.03|23269.03|10
1635056940000|2021-10-24 06:29:00|23389.72|23269.72|23390.24|23270.24|23390.42|23270.42|23389.72|23269.72|10
1635056950000|2021-10-24 06:29:10|23390.82|23270.82|23392.09|23272.09|23392.09|23272.09|23390.37|23270.37|10
1635056960000|2021-10-24 06:29:20|23392.46|23272.46|23386.7|23266.7|23392.46|23272.46|23386.7|23266.7|9
1635056970000|2021-10-24 06:29:30|23387.58|23267.58|23385.5|23265.5|23387.58|23267.58|23385.5|23265.5|10
1635056980000|2021-10-24 06:29:40|23385.7|23265.7|23384.4|23264.4|23385.72|23265.72|23384.4|23264.4|10
1635056990000|2021-10-24 06:29:50|23384.06|23264.06|23384.84|23264.84|23385.39|23265.39|23384.05|23264.05|10
1635057000000|2021-10-24 06:30:00|23385.18|23265.18|23384.86|23264.86|23385.18|23265.18|23383.91|23263.91|10
1635057010000|2021-10-24 06:30:10|23385.09|23265.09|23385.37|23265.37|23386.87|23266.87|23384.93|23264.93|9
1635057020000|2021-10-24 06:30:20|23386.47|23266.47|23385.38|23265.38|23386.82|23266.82|23385.38|23265.38|9
1635057030000|2021-10-24 06:30:30|23385.29|23265.29|23387.13|23267.13|23387.47|23267.47|23385.29|23265.29|10
1635057040000|2021-10-24 06:30:40|23386.76|23266.76|23387.69|23267.69|23387.71|23267.71|23386.28|23266.28|9
1635057050000|2021-10-24 06:30:50|23387.8|23267.8|23389.56|23269.56|23389.56|23269.56|23386.99|23266.99|10
1635057060000|2021-10-24 06:31:00|23389.74|23269.74|23390.95|23270.95|23391.03|23271.03|23389.74|23269.74|9
1635057070000|2021-10-24 06:31:10|23390.89|23270.89|23390.98|23270.98|23390.98|23270.98|23390.27|23270.27|10
1635057080000|2021-10-24 06:31:20|23390.85|23270.85|23393.08|23273.08|23393.08|23273.08|23390.81|23270.81|10
1635057090000|2021-10-24 06:31:30|23393.97|23273.97|23396.55|23276.55|23396.55|23276.55|23393.97|23273.97|10
1635057100000|2021-10-24 06:31:40|23396.36|23276.36|23396.84|23276.84|23397.15|23277.15|23396.36|23276.36|10
1635057110000|2021-10-24 06:31:50|23397.06|23277.06|23396.95|23276.95|23397.16|23277.16|23396.72|23276.72|9
1635057120000|2021-10-24 06:32:00|23396.6|23276.6|23396.29|23276.29|23397.57|23277.57|23396.29|23276.29|10
1635057130000|2021-10-24 06:32:10|23396.64|23276.64|23399.01|23279.01|23399.01|23279.01|23396.3|23276.3|7
1635057140000|2021-10-24 06:32:20|23399.36|23279.36|23398.25|23278.25|23399.7|23279.7|23398.25|23278.25|10
1635057150000|2021-10-24 06:32:30|23398.59|23278.59|23400.07|23280.07|23400.07|23280.07|23398.32|23278.32|9
1635057160000|2021-10-24 06:32:40|23400.6|23280.6|23402.19|23282.19|23402.36|23282.36|23400.59|23280.59|10
1635057170000|2021-10-24 06:32:50|23402.03|23282.03|23404.31|23284.31|23404.31|23284.31|23402.03|23282.03|10
1635057180000|2021-10-24 06:33:00|23404.98|23284.98|23405.63|23285.63|23406.16|23286.16|23404.85|23284.85|10
1635057190000|2021-10-24 06:33:10|23407.1|23287.1|23410.62|23290.62|23410.88|23290.88|23407.1|23287.1|10
1635057200000|2021-10-24 06:33:20|23411.23|23291.23|23408.48|23288.48|23411.23|23291.23|23408.13|23288.13|10
1635057210000|2021-10-24 06:33:30|23408.88|23288.88|23410.75|23290.75|23411.06|23291.06|23408.88|23288.88|10
1635057220000|2021-10-24 06:33:40|23410.92|23290.92|23412.12|23292.12|23413.66|23293.66|23410.92|23290.92|10
1635057230000|2021-10-24 06:33:50|23412.11|23292.11|23415.26|23295.26|23415.26|23295.26|23412.1|23292.1|10
1635057240000|2021-10-24 06:34:00|23415.44|23295.44|23414.7|23294.7|23416.22|23296.22|23414.7|23294.7|9
1635057250000|2021-10-24 06:34:10|23415.67|23295.67|23414.53|23294.53|23415.71|23295.71|23414.52|23294.52|9
1635057260000|2021-10-24 06:34:20|23414.46|23294.46|23414.95|23294.95|23415.16|23295.16|23414.32|23294.32|10
1635057270000|2021-10-24 06:34:30|23415.45|23295.45|23415.5|23295.5|23416.57|23296.57|23414.92|23294.92|10
1635057280000|2021-10-24 06:34:40|23416.05|23296.05|23414.42|23294.42|23416.53|23296.53|23414.42|23294.42|10
1635057290000|2021-10-24 06:34:50|23414.45|23294.45|23416.09|23296.09|23416.93|23296.93|23414.29|23294.29|9
1635057300000|2021-10-24 06:35:00|23416.78|23296.78|23419.24|23299.24|23419.24|23299.24|23416.78|23296.78|9
1635057310000|2021-10-24 06:35:10|23419.04|23299.04|23418.79|23298.79|23419.04|23299.04|23418|23298|7
1635057320000|2021-10-24 06:35:20|23419.1|23299.1|23417.9|23297.9|23419.2|23299.2|23417.9|23297.9|9
1635057330000|2021-10-24 06:35:30|23418.39|23298.39|23417.41|23297.41|23418.9|23298.9|23417.37|23297.37|10
1635057340000|2021-10-24 06:35:40|23417.68|23297.68|23415.72|23295.72|23418.52|23298.52|23415.72|23295.72|10
1635057350000|2021-10-24 06:35:50|23415.55|23295.55|23414.2|23294.2|23415.55|23295.55|23413.89|23293.89|9
1635057360000|2021-10-24 06:36:00|23414.17|23294.17|23414.08|23294.08|23414.33|23294.33|23413.56|23293.56|9
1635057370000|2021-10-24 06:36:10|23414.03|23294.03|23410.13|23290.13|23414.03|23294.03|23410.13|23290.13|10
1635057380000|2021-10-24 06:36:20|23409.69|23289.69|23411.64|23291.64|23412.25|23292.25|23408.41|23288.41|10
1635057390000|2021-10-24 06:36:30|23412.2|23292.2|23412.46|23292.46|23412.46|23292.46|23411.73|23291.73|9
1635057400000|2021-10-24 06:36:40|23412.24|23292.24|23410.08|23290.08|23412.24|23292.24|23409.53|23289.53|10
1635057410000|2021-10-24 06:36:50|23407.83|23287.83|23406.39|23286.39|23407.94|23287.94|23405.65|23285.65|10
1635057420000|2021-10-24 06:37:00|23406.34|23286.34|23404.81|23284.81|23406.85|23286.85|23404.06|23284.06|9
1635057430000|2021-10-24 06:37:10|23404.12|23284.12|23402.53|23282.53|23404.12|23284.12|23402.48|23282.48|10
1635057440000|2021-10-24 06:37:20|23402.15|23282.15|23399.54|23279.54|23402.15|23282.15|23398.62|23278.62|10
1635057450000|2021-10-24 06:37:30|23399.18|23279.18|23393.73|23273.73|23399.18|23279.18|23393.46|23273.46|10
1635057460000|2021-10-24 06:37:40|23393.43|23273.43|23388.02|23268.02|23393.43|23273.43|23388.02|23268.02|10
1635057470000|2021-10-24 06:37:50|23387.62|23267.62|23386.72|23266.72|23387.75|23267.75|23385.83|23265.83|9
1635057480000|2021-10-24 06:38:00|23386.78|23266.78|23385.76|23265.76|23386.78|23266.78|23385.02|23265.02|9
1635057490000|2021-10-24 06:38:10|23386.05|23266.05|23387.23|23267.23|23387.35|23267.35|23385.99|23265.99|9
1635057500000|2021-10-24 06:38:20|23386.37|23266.37|23386.41|23266.41|23387.24|23267.24|23386.11|23266.11|10
1635057510000|2021-10-24 06:38:30|23386.45|23266.45|23386.47|23266.47|23387.04|23267.04|23386.4|23266.4|10
1635057520000|2021-10-24 06:38:40|23386.66|23266.66|23386.1|23266.1|23386.66|23266.66|23385.35|23265.35|10
1635057530000|2021-10-24 06:38:50|23384.71|23264.71|23383.21|23263.21|23384.71|23264.71|23383.21|23263.21|9
1635057540000|2021-10-24 06:39:00|23383.17|23263.17|23382.98|23262.98|23384.61|23264.61|23382.98|23262.98|9
1635057550000|2021-10-24 06:39:10|23382.95|23262.95|23382.93|23262.93|23383.06|23263.06|23382|23262|10
1635057560000|2021-10-24 06:39:20|23383.29|23263.29|23384.01|23264.01|23384.02|23264.02|23383.01|23263.01|10
1635057570000|2021-10-24 06:39:30|23383.48|23263.48|23381.94|23261.94|23383.56|23263.56|23381.94|23261.94|9
1635057580000|2021-10-24 06:39:40|23381.82|23261.82|23382.18|23262.18|23382.18|23262.18|23381.25|23261.25|10
1635057590000|2021-10-24 06:39:50|23381.4|23261.4|23380.96|23260.96|23381.98|23261.98|23380.84|23260.84|9
1635057600000|2021-10-24 06:40:00|23380.49|23260.49|23378.28|23258.28|23380.49|23260.49|23375.81|23255.81|10
1635057610000|2021-10-24 06:40:10|23379.53|23259.53|23377.27|23257.27|23379.8|23259.8|23377.27|23257.27|10
1635057620000|2021-10-24 06:40:20|23377|23257|23374.69|23254.69|23377.58|23257.58|23374.69|23254.69|10
1635057630000|2021-10-24 06:40:30|23374.01|23254.01|23361.82|23241.82|23374.01|23254.01|23361.82|23241.82|10
1635057640000|2021-10-24 06:40:40|23361.65|23241.65|23360.93|23240.93|23362.23|23242.23|23360.93|23240.93|10
1635057650000|2021-10-24 06:40:50|23359.87|23239.87|23359.94|23239.94|23359.94|23239.94|23358.47|23238.47|9
1635057660000|2021-10-24 06:41:00|23359.55|23239.55|23359.84|23239.84|23360.78|23240.78|23359.05|23239.05|10
1635057670000|2021-10-24 06:41:10|23360.28|23240.28|23360.31|23240.31|23361.57|23241.57|23360.28|23240.28|10
1635057680000|2021-10-24 06:41:20|23361.18|23241.18|23360.92|23240.92|23361.78|23241.78|23360.71|23240.71|9
1635057690000|2021-10-24 06:41:30|23360.63|23240.63|23359.09|23239.09|23360.89|23240.89|23359.09|23239.09|10
1635057700000|2021-10-24 06:41:40|23359.93|23239.93|23354.67|23234.67|23359.93|23239.93|23353.24|23233.24|10
1635057710000|2021-10-24 06:41:50|23355.11|23235.11|23356.2|23236.2|23356.68|23236.68|23354.5|23234.5|10
1635057720000|2021-10-24 06:42:00|23356.21|23236.21|23353.66|23233.66|23356.67|23236.67|23353.19|23233.19|9
1635057730000|2021-10-24 06:42:10|23353.42|23233.42|23350.66|23230.66|23353.42|23233.42|23350.66|23230.66|10
1635057740000|2021-10-24 06:42:20|23350.04|23230.04|23350.36|23230.36|23351.6|23231.6|23349.95|23229.95|9
1635057750000|2021-10-24 06:42:30|23348.24|23228.24|23347.04|23227.04|23348.24|23228.24|23345.8|23225.8|10
1635057760000|2021-10-24 06:42:40|23347.45|23227.45|23349.1|23229.1|23350.4|23230.4|23347.45|23227.45|10
1635057770000|2021-10-24 06:42:50|23349.23|23229.23|23351.7|23231.7|23351.7|23231.7|23349.23|23229.23|10
1635057780000|2021-10-24 06:43:00|23351.9|23231.9|23352.34|23232.34|23352.46|23232.46|23351.41|23231.41|10
1635057790000|2021-10-24 06:43:10|23351.22|23231.22|23350.17|23230.17|23352.76|23232.76|23350.17|23230.17|9
1635057800000|2021-10-24 06:43:20|23350.28|23230.28|23348.83|23228.83|23350.28|23230.28|23347.88|23227.88|10
1635057810000|2021-10-24 06:43:30|23349.17|23229.17|23346.69|23226.69|23349.17|23229.17|23346.69|23226.69|9
1635057820000|2021-10-24 06:43:40|23346.47|23226.47|23346.65|23226.65|23347.06|23227.06|23346.28|23226.28|8
1635057830000|2021-10-24 06:43:50|23346.57|23226.57|23347.13|23227.13|23347.13|23227.13|23346.07|23226.07|10
1635057840000|2021-10-24 06:44:00|23347.14|23227.14|23348.37|23228.37|23348.4|23228.4|23347.08|23227.08|10
1635057850000|2021-10-24 06:44:10|23348.34|23228.34|23347.93|23227.93|23348.73|23228.73|23347.43|23227.43|10
1635057860000|2021-10-24 06:44:20|23347.9|23227.9|23344.82|23224.82|23347.9|23227.9|23344.82|23224.82|10
1635057870000|2021-10-24 06:44:30|23344.52|23224.52|23342.7|23222.7|23344.64|23224.64|23342.7|23222.7|9
1635057880000|2021-10-24 06:44:40|23342.46|23222.46|23342.39|23222.39|23343.29|23223.29|23342.39|23222.39|10
1635057890000|2021-10-24 06:44:50|23342.43|23222.43|23341.71|23221.71|23342.43|23222.43|23341.11|23221.11|8
1635057900000|2021-10-24 06:45:00|23340.44|23220.44|23340.24|23220.24|23340.95|23220.95|23338.73|23218.73|9
1635057910000|2021-10-24 06:45:10|23341.12|23221.12|23344.78|23224.78|23344.78|23224.78|23340.97|23220.97|9
1635057920000|2021-10-24 06:45:20|23345.19|23225.19|23348.71|23228.71|23348.71|23228.71|23345.19|23225.19|10
1635057930000|2021-10-24 06:45:30|23348.75|23228.75|23348.91|23228.91|23349.35|23229.35|23348.05|23228.05|10
1635057940000|2021-10-24 06:45:40|23349.91|23229.91|23354.07|23234.07|23354.07|23234.07|23349.48|23229.48|10
1635057950000|2021-10-24 06:45:50|23354.03|23234.03|23354.26|23234.26|23355.19|23235.19|23354.03|23234.03|10
1635057960000|2021-10-24 06:46:00|23354.03|23234.03|23352.02|23232.02|23354.32|23234.32|23352.02|23232.02|10
1635057970000|2021-10-24 06:46:10|23351.64|23231.64|23350.22|23230.22|23352.32|23232.32|23350|23230|10
1635057980000|2021-10-24 06:46:20|23349.86|23229.86|23350|23230|23350.48|23230.48|23349.83|23229.83|9
1635057990000|2021-10-24 06:46:30|23350.92|23230.92|23349.99|23229.99|23350.92|23230.92|23349.99|23229.99|10
1635058000000|2021-10-24 06:46:40|23349.69|23229.69|23349.51|23229.51|23349.79|23229.79|23348.44|23228.44|10
1635058010000|2021-10-24 06:46:50|23349.31|23229.31|23350.45|23230.45|23350.47|23230.47|23349.12|23229.12|10
1635058020000|2021-10-24 06:47:00|23350.65|23230.65|23350.28|23230.28|23352.16|23232.16|23349.73|23229.73|10
1635058030000|2021-10-24 06:47:10|23350.27|23230.27|23344.39|23224.39|23350.27|23230.27|23344.39|23224.39|10
1635058040000|2021-10-24 06:47:20|23344.26|23224.26|23344.7|23224.7|23344.7|23224.7|23343.8|23223.8|10
1635058050000|2021-10-24 06:47:30|23343.54|23223.54|23341.88|23221.88|23343.54|23223.54|23341.01|23221.01|9
1635058060000|2021-10-24 06:47:40|23340.89|23220.89|23343.38|23223.38|23344.03|23224.03|23340.69|23220.69|10
1635058070000|2021-10-24 06:47:50|23343.2|23223.2|23338.45|23218.45|23343.2|23223.2|23338.27|23218.27|10
1635058080000|2021-10-24 06:48:00|23338.2|23218.2|23333.54|23213.54|23338.2|23218.2|23333.54|23213.54|10
1635058090000|2021-10-24 06:48:10|23333.09|23213.09|23332.55|23212.55|23333.71|23213.71|23332.41|23212.41|10
1635058100000|2021-10-24 06:48:20|23332.53|23212.53|23333.09|23213.09|23333.52|23213.52|23332.33|23212.33|10
1635058110000|2021-10-24 06:48:30|23332.98|23212.98|23332.28|23212.28|23333.21|23213.21|23332.25|23212.25|10
1635058120000|2021-10-24 06:48:40|23332.31|23212.31|23327.53|23207.53|23332.31|23212.31|23327.53|23207.53|10
1635058130000|2021-10-24 06:48:50|23327.87|23207.87|23325.14|23205.14|23328.7|23208.7|23324.91|23204.91|10
1635058140000|2021-10-24 06:49:00|23324.63|23204.63|23321.58|23201.58|23324.63|23204.63|23321.58|23201.58|10
1635058150000|2021-10-24 06:49:10|23321.4|23201.4|23321.66|23201.66|23321.83|23201.83|23320.4|23200.4|10
1635058160000|2021-10-24 06:49:20|23321.99|23201.99|23320.52|23200.52|23322.27|23202.27|23320.5|23200.5|9
1635058170000|2021-10-24 06:49:30|23320.43|23200.43|23316.71|23196.71|23320.43|23200.43|23315.3|23195.3|10
1635058180000|2021-10-24 06:49:40|23316.84|23196.84|23316.14|23196.14|23316.84|23196.84|23313.63|23193.63|10
1635058190000|2021-10-24 06:49:50|23316.07|23196.07|23313.21|23193.21|23316.07|23196.07|23311.52|23191.52|10
1635058200000|2021-10-24 06:50:00|23313.16|23193.16|23313.13|23193.13|23314.05|23194.05|23313.13|23193.13|10
1635058210000|2021-10-24 06:50:10|23312.8|23192.8|23310.98|23190.98|23312.8|23192.8|23310.98|23190.98|10
1635058220000|2021-10-24 06:50:20|23310.86|23190.86|23308.88|23188.88|23311.46|23191.46|23308.88|23188.88|10
1635058230000|2021-10-24 06:50:30|23308.15|23188.15|23305.37|23185.37|23308.15|23188.15|23305.31|23185.31|10
1635058240000|2021-10-24 06:50:40|23305.5|23185.5|23303.63|23183.63|23306.28|23186.28|23303.63|23183.63|9
1635058250000|2021-10-24 06:50:50|23304.85|23184.85|23302.57|23182.57|23304.85|23184.85|23302.47|23182.47|10
1635058260000|2021-10-24 06:51:00|23301.46|23181.46|23300.98|23180.98|23301.46|23181.46|23299.47|23179.47|10
1635058270000|2021-10-24 06:51:10|23299.93|23179.93|23298.54|23178.54|23301.04|23181.04|23298.4|23178.4|10
1635058280000|2021-10-24 06:51:20|23300.18|23180.18|23294.76|23174.76|23300.18|23180.18|23294.76|23174.76|9
1635058290000|2021-10-24 06:51:30|23296.27|23176.27|23281.6|23161.6|23296.27|23176.27|23279.52|23159.52|10
1635058300000|2021-10-24 06:51:40|23283.31|23163.31|23295.48|23175.48|23295.48|23175.48|23283.31|23163.31|10
1635058310000|2021-10-24 06:51:50|23296.19|23176.19|23299.98|23179.98|23299.98|23179.98|23296.19|23176.19|10
1635058320000|2021-10-24 06:52:00|23299.88|23179.88|23301.3|23181.3|23302.59|23182.59|23299.88|23179.88|10
1635058330000|2021-10-24 06:52:10|23299.36|23179.36|23295.45|23175.45|23299.5|23179.5|23295.37|23175.37|9
1635058340000|2021-10-24 06:52:20|23295.74|23175.74|23292.89|23172.89|23295.74|23175.74|23292.89|23172.89|10
1635058350000|2021-10-24 06:52:30|23293.03|23173.03|23296.15|23176.15|23296.15|23176.15|23293.03|23173.03|9
1635058360000|2021-10-24 06:52:40|23297.21|23177.21|23294.57|23174.57|23297.65|23177.65|23294.57|23174.57|10
1635058370000|2021-10-24 06:52:50|23295|23175|23290.1|23170.1|23295|23175|23288.58|23168.58|10
1635058380000|2021-10-24 06:53:00|23289.81|23169.81|23287.32|23167.32|23290.58|23170.58|23285.96|23165.96|10
1635058390000|2021-10-24 06:53:10|23286.47|23166.47|23280.02|23160.02|23286.47|23166.47|23279.74|23159.74|10
1635058400000|2021-10-24 06:53:20|23278.72|23158.72|23278.57|23158.57|23279.54|23159.54|23277.55|23157.55|10
1635058410000|2021-10-24 06:53:30|23278.75|23158.75|23282.86|23162.86|23284.03|23164.03|23278.75|23158.75|10
1635058420000|2021-10-24 06:53:40|23283.15|23163.15|23284.8|23164.8|23285.71|23165.71|23283.15|23163.15|10
1635058430000|2021-10-24 06:53:50|23283.56|23163.56|23279.04|23159.04|23284.14|23164.14|23279.04|23159.04|10
1635058440000|2021-10-24 06:54:00|23279.01|23159.01|23276.06|23156.06|23279.01|23159.01|23276.06|23156.06|10
1635058450000|2021-10-24 06:54:10|23276.95|23156.95|23274.65|23154.65|23277.19|23157.19|23274.65|23154.65|9
1635058460000|2021-10-24 06:54:20|23276.56|23156.56|23277.66|23157.66|23277.66|23157.66|23274.19|23154.19|10
1635058470000|2021-10-24 06:54:30|23278.46|23158.46|23277.32|23157.32|23278.46|23158.46|23276.76|23156.76|10
1635058480000|2021-10-24 06:54:40|23277.62|23157.62|23278.37|23158.37|23278.37|23158.37|23277.23|23157.23|9
1635058490000|2021-10-24 06:54:50|23279.71|23159.71|23277.59|23157.59|23280.45|23160.45|23277.59|23157.59|10
1635058500000|2021-10-24 06:55:00|23277.66|23157.66|23277.22|23157.22|23277.75|23157.75|23276.42|23156.42|10
1635058510000|2021-10-24 06:55:10|23277.52|23157.52|23277.36|23157.36|23277.79|23157.79|23276.91|23156.91|10
1635058520000|2021-10-24 06:55:20|23277.35|23157.35|23280.61|23160.61|23280.61|23160.61|23277.35|23157.35|10
1635058530000|2021-10-24 06:55:30|23280.83|23160.83|23283.8|23163.8|23283.97|23163.97|23280.37|23160.37|10
1635058540000|2021-10-24 06:55:40|23284.81|23164.81|23287.37|23167.37|23288.16|23168.16|23284.81|23164.81|9
1635058550000|2021-10-24 06:55:50|23287.5|23167.5|23285.31|23165.31|23287.6|23167.6|23285.31|23165.31|10
1635058560000|2021-10-24 06:56:00|23285.16|23165.16|23285.16|23165.16|23285.7|23165.7|23284.29|23164.29|10
1635058570000|2021-10-24 06:56:10|23285.4|23165.4|23290.2|23170.2|23290.2|23170.2|23285.4|23165.4|10
1635058580000|2021-10-24 06:56:20|23291.95|23171.95|23293.25|23173.25|23293.25|23173.25|23291.4|23171.4|10
1635058590000|2021-10-24 06:56:30|23294.1|23174.1|23295.73|23175.73|23296.17|23176.17|23293.56|23173.56|9
1635058600000|2021-10-24 06:56:40|23294.57|23174.57|23297.07|23177.07|23298.17|23178.17|23294.57|23174.57|10
1635058610000|2021-10-24 06:56:50|23297.46|23177.46|23295.06|23175.06|23297.46|23177.46|23295.06|23175.06|9
1635058620000|2021-10-24 06:57:00|23294.97|23174.97|23295.2|23175.2|23296|23176|23294.48|23174.48|9
1635058630000|2021-10-24 06:57:10|23295.06|23175.06|23290.62|23170.62|23295.06|23175.06|23290.62|23170.62|10
1635058640000|2021-10-24 06:57:20|23290.06|23170.06|23286.31|23166.31|23290.06|23170.06|23286.31|23166.31|9
1635058650000|2021-10-24 06:57:30|23286.19|23166.19|23285.83|23165.83|23286.19|23166.19|23284.81|23164.81|7
1635058660000|2021-10-24 06:57:40|23285.72|23165.72|23285.91|23165.91|23286.56|23166.56|23285.45|23165.45|9
1635058670000|2021-10-24 06:57:50|23285.84|23165.84|23284.13|23164.13|23285.84|23165.84|23283.47|23163.47|10
1635058680000|2021-10-24 06:58:00|23283.25|23163.25|23278.55|23158.55|23283.91|23163.91|23278.55|23158.55|10
1635058690000|2021-10-24 06:58:10|23278.38|23158.38|23272.14|23152.14|23278.38|23158.38|23271.53|23151.53|10
1635058700000|2021-10-24 06:58:20|23271.46|23151.46|23272.45|23152.45|23272.45|23152.45|23270.42|23150.42|10
1635058710000|2021-10-24 06:58:30|23272.36|23152.36|23274.56|23154.56|23274.56|23154.56|23272.22|23152.22|10
1635058720000|2021-10-24 06:58:40|23274.82|23154.82|23276.04|23156.04|23276.04|23156.04|23274.82|23154.82|10
1635058730000|2021-10-24 06:58:50|23276.78|23156.78|23278.85|23158.85|23278.85|23158.85|23276.78|23156.78|9
1635058740000|2021-10-24 06:59:00|23278.97|23158.97|23286.54|23166.54|23286.54|23166.54|23278.97|23158.97|10
1635058750000|2021-10-24 06:59:10|23287|23167|23287.62|23167.62|23288.25|23168.25|23287|23167|10
1635058760000|2021-10-24 06:59:20|23288.54|23168.54|23288.24|23168.24|23289.92|23169.92|23288.23|23168.23|10
1635058770000|2021-10-24 06:59:30|23288.17|23168.17|23287.36|23167.36|23288.17|23168.17|23287.06|23167.06|10
1635058780000|2021-10-24 06:59:40|23287.42|23167.42|23285.85|23165.85|23287.42|23167.42|23285.63|23165.63|8
1635058790000|2021-10-24 06:59:50|23286.09|23166.09|23292.39|23172.39|23292.39|23172.39|23286.09|23166.09|10
1635058800000|2021-10-24 07:00:00|23292.59|23172.59|23293.37|23173.37|23294.07|23174.07|23290.76|23170.76|10
1635058810000|2021-10-24 07:00:10|23292.19|23172.19|23294.43|23174.43|23294.51|23174.51|23291.8|23171.8|10
1635058820000|2021-10-24 07:00:20|23294.6|23174.6|23294.37|23174.37|23295.19|23175.19|23293.72|23173.72|10
1635058830000|2021-10-24 07:00:30|23294.13|23174.13|23296.56|23176.56|23296.56|23176.56|23294.13|23174.13|9
1635058840000|2021-10-24 07:00:40|23296.58|23176.58|23296.78|23176.78|23298.83|23178.83|23296.58|23176.58|10
1635058850000|2021-10-24 07:00:50|23296.88|23176.88|23295.39|23175.39|23297.81|23177.81|23295.39|23175.39|10
1635058860000|2021-10-24 07:01:00|23295.14|23175.14|23295.05|23175.05|23295.51|23175.51|23294.79|23174.79|9
1635058870000|2021-10-24 07:01:10|23294.94|23174.94|23290.63|23170.63|23294.94|23174.94|23290.22|23170.22|10
1635058880000|2021-10-24 07:01:20|23290.47|23170.47|23288.4|23168.4|23290.48|23170.48|23288.4|23168.4|10
1635058890000|2021-10-24 07:01:30|23288.05|23168.05|23287.1|23167.1|23288.05|23168.05|23286.36|23166.36|10
1635058900000|2021-10-24 07:01:40|23286.95|23166.95|23283.56|23163.56|23286.95|23166.95|23283.56|23163.56|10
1635058910000|2021-10-24 07:01:50|23283.63|23163.63|23270.75|23150.75|23283.63|23163.63|23270.33|23150.33|10
1635058920000|2021-10-24 07:02:00|23270.67|23150.67|23270.73|23150.73|23272.07|23152.07|23270.67|23150.67|10
1635058930000|2021-10-24 07:02:10|23270.64|23150.64|23271.56|23151.56|23271.97|23151.97|23270.64|23150.64|10
1635058940000|2021-10-24 07:02:20|23271.88|23151.88|23274.16|23154.16|23274.16|23154.16|23271.88|23151.88|9
1635058950000|2021-10-24 07:02:30|23274.51|23154.51|23275.91|23155.91|23275.91|23155.91|23274.51|23154.51|10
1635058960000|2021-10-24 07:02:40|23275.14|23155.14|23276.92|23156.92|23277.36|23157.36|23275.14|23155.14|10
1635058970000|2021-10-24 07:02:50|23277.21|23157.21|23275.92|23155.92|23277.29|23157.29|23275.81|23155.81|10
1635058980000|2021-10-24 07:03:00|23275.85|23155.85|23274.09|23154.09|23275.85|23155.85|23273.96|23153.96|10
1635058990000|2021-10-24 07:03:10|23271.08|23151.08|23261.58|23141.58|23271.08|23151.08|23261.58|23141.58|10
1635059000000|2021-10-24 07:03:20|23257.5|23137.5|23259.05|23139.05|23259.11|23139.11|23257.5|23137.5|10
1635059010000|2021-10-24 07:03:30|23258.74|23138.74|23257.61|23137.61|23259.35|23139.35|23257.51|23137.51|10
1635059020000|2021-10-24 07:03:40|23257.63|23137.63|23257.44|23137.44|23259.26|23139.26|23257.44|23137.44|10
1635059030000|2021-10-24 07:03:50|23254.5|23134.5|23250.75|23130.75|23254.5|23134.5|23250.75|23130.75|10
1635059040000|2021-10-24 07:04:00|23250.82|23130.82|23246.17|23126.17|23250.84|23130.84|23245.59|23125.59|10
1635059050000|2021-10-24 07:04:10|23246.53|23126.53|23247.39|23127.39|23247.39|23127.39|23245.78|23125.78|10
1635059060000|2021-10-24 07:04:20|23247.05|23127.05|23249.65|23129.65|23249.65|23129.65|23246.64|23126.64|9
1635059070000|2021-10-24 07:04:30|23249.72|23129.72|23252.9|23132.9|23252.97|23132.97|23249.72|23129.72|10
1635059080000|2021-10-24 07:04:40|23252.68|23132.68|23254.14|23134.14|23254.14|23134.14|23252.4|23132.4|10
1635059090000|2021-10-24 07:04:50|23255.86|23135.86|23255.78|23135.78|23256.3|23136.3|23255.78|23135.78|9
1635059100000|2021-10-24 07:05:00|23255.52|23135.52|23254.47|23134.47|23255.79|23135.79|23254.47|23134.47|10
1635059110000|2021-10-24 07:05:10|23254.82|23134.82|23258.05|23138.05|23258.05|23138.05|23254.82|23134.82|10
1635059120000|2021-10-24 07:05:20|23258.43|23138.43|23258.98|23138.98|23259.59|23139.59|23257.92|23137.92|10
1635059130000|2021-10-24 07:05:30|23259.49|23139.49|23259.57|23139.57|23259.97|23139.97|23259.16|23139.16|10
1635059140000|2021-10-24 07:05:40|23260.14|23140.14|23262.1|23142.1|23262.65|23142.65|23260.14|23140.14|10
1635059150000|2021-10-24 07:05:50|23261.62|23141.62|23262.09|23142.09|23262.45|23142.45|23261.34|23141.34|10
1635059160000|2021-10-24 07:06:00|23262.57|23142.57|23264.41|23144.41|23264.41|23144.41|23261.88|23141.88|10
1635059170000|2021-10-24 07:06:10|23264.19|23144.19|23264.39|23144.39|23264.6|23144.6|23263.01|23143.01|10
1635059180000|2021-10-24 07:06:20|23264.31|23144.31|23263.07|23143.07|23264.31|23144.31|23261.4|23141.4|10
1635059190000|2021-10-24 07:06:30|23263.44|23143.44|23261.23|23141.23|23263.44|23143.44|23260.97|23140.97|10
1635059200000|2021-10-24 07:06:40|23265.34|23145.34|23265.29|23145.29|23265.34|23145.34|23264.09|23144.09|9
1635059210000|2021-10-24 07:06:50|23265.13|23145.13|23266.1|23146.1|23266.1|23146.1|23264.17|23144.17|9
1635059220000|2021-10-24 07:07:00|23266.36|23146.36|23269.1|23149.1|23269.18|23149.18|23266.36|23146.36|10
1635059230000|2021-10-24 07:07:10|23269.16|23149.16|23270.62|23150.62|23270.62|23150.62|23269.16|23149.16|10
1635059240000|2021-10-24 07:07:20|23271.12|23151.12|23271.82|23151.82|23271.82|23151.82|23269.37|23149.37|9
1635059250000|2021-10-24 07:07:30|23272.46|23152.46|23273.44|23153.44|23273.44|23153.44|23272.29|23152.29|10
1635059260000|2021-10-24 07:07:40|23273.58|23153.58|23275.23|23155.23|23275.23|23155.23|23273.58|23153.58|10
1635059270000|2021-10-24 07:07:50|23275.2|23155.2|23273.1|23153.1|23276.47|23156.47|23273.1|23153.1|10
1635059280000|2021-10-24 07:08:00|23273|23153|23273.93|23153.93|23274.9|23154.9|23273|23153|10
1635059290000|2021-10-24 07:08:10|23274.03|23154.03|23276.16|23156.16|23276.21|23156.21|23274.03|23154.03|9
1635059300000|2021-10-24 07:08:20|23276.05|23156.05|23276.23|23156.23|23276.26|23156.26|23275.73|23155.73|10
1635059310000|2021-10-24 07:08:30|23276.05|23156.05|23276.34|23156.34|23277.36|23157.36|23275.22|23155.22|10
1635059320000|2021-10-24 07:08:40|23276.59|23156.59|23275.46|23155.46|23276.59|23156.59|23275.43|23155.43|10
1635059330000|2021-10-24 07:08:50|23275.61|23155.61|23275.96|23155.96|23276.08|23156.08|23275.61|23155.61|9
1635059340000|2021-10-24 07:09:00|23275.88|23155.88|23274.46|23154.46|23275.88|23155.88|23274.43|23154.43|9
1635059350000|2021-10-24 07:09:10|23274.25|23154.25|23275.08|23155.08|23275.58|23155.58|23274.23|23154.23|10
1635059360000|2021-10-24 07:09:20|23275.36|23155.36|23275.4|23155.4|23275.58|23155.58|23275.34|23155.34|7
1635059370000|2021-10-24 07:09:30|23275.76|23155.76|23273.85|23153.85|23275.76|23155.76|23273.85|23153.85|10
1635059380000|2021-10-24 07:09:40|23274.96|23154.96|23277.29|23157.29|23277.29|23157.29|23274.04|23154.04|9
1635059390000|2021-10-24 07:09:50|23276.75|23156.75|23275.27|23155.27|23276.75|23156.75|23275.27|23155.27|8
1635059400000|2021-10-24 07:10:00|23275.26|23155.26|23276.69|23156.69|23276.7|23156.7|23275.16|23155.16|8
1635059410000|2021-10-24 07:10:10|23277.94|23157.94|23276.63|23156.63|23277.94|23157.94|23276.63|23156.63|10
1635059420000|2021-10-24 07:10:20|23276.67|23156.67|23277.71|23157.71|23277.92|23157.92|23276.38|23156.38|10
1635059430000|2021-10-24 07:10:30|23277.83|23157.83|23277.87|23157.87|23278.04|23158.04|23276.77|23156.77|9
1635059440000|2021-10-24 07:10:40|23277.95|23157.95|23279.91|23159.91|23279.91|23159.91|23277.93|23157.93|10
1635059450000|2021-10-24 07:10:50|23279.88|23159.88|23278.63|23158.63|23279.88|23159.88|23278.3|23158.3|10
1635059460000|2021-10-24 07:11:00|23278.16|23158.16|23278.86|23158.86|23278.86|23158.86|23277.99|23157.99|9
1635059470000|2021-10-24 07:11:10|23280.11|23160.11|23283.23|23163.23|23283.24|23163.24|23280.09|23160.09|10
1635059480000|2021-10-24 07:11:20|23284.09|23164.09|23285.08|23165.08|23285.08|23165.08|23284.05|23164.05|10
1635059490000|2021-10-24 07:11:30|23284.95|23164.95|23286.63|23166.63|23286.76|23166.76|23284.86|23164.86|10
1635059500000|2021-10-24 07:11:40|23286.8|23166.8|23286.28|23166.28|23287.09|23167.09|23285.7|23165.7|9
1635059510000|2021-10-24 07:11:50|23287.64|23167.64|23288.88|23168.88|23288.88|23168.88|23287.64|23167.64|10
1635059520000|2021-10-24 07:12:00|23289.22|23169.22|23289.29|23169.29|23290.14|23170.14|23288.68|23168.68|9
1635059530000|2021-10-24 07:12:10|23289.17|23169.17|23290.7|23170.7|23291.06|23171.06|23289.07|23169.07|10
1635059540000|2021-10-24 07:12:20|23290.39|23170.39|23292.65|23172.65|23292.65|23172.65|23289.59|23169.59|10
1635059550000|2021-10-24 07:12:30|23292.77|23172.77|23292.78|23172.78|23293.37|23173.37|23291.8|23171.8|10
1635059560000|2021-10-24 07:12:40|23293.72|23173.72|23293.91|23173.91|23294.92|23174.92|23293.67|23173.67|10
1635059570000|2021-10-24 07:12:50|23293.56|23173.56|23294.05|23174.05|23294.05|23174.05|23292.14|23172.14|10
1635059580000|2021-10-24 07:13:00|23294.3|23174.3|23294.25|23174.25|23294.96|23174.96|23293.66|23173.66|10
1635059590000|2021-10-24 07:13:10|23294.59|23174.59|23295.88|23175.88|23297.12|23177.12|23294.59|23174.59|10
1635059600000|2021-10-24 07:13:20|23295.81|23175.81|23292.41|23172.41|23295.81|23175.81|23292.41|23172.41|10
1635059610000|2021-10-24 07:13:30|23292.38|23172.38|23293.68|23173.68|23294.27|23174.27|23292.12|23172.12|10
1635059620000|2021-10-24 07:13:40|23292.57|23172.57|23292.77|23172.77|23294.24|23174.24|23292.45|23172.45|9
1635059630000|2021-10-24 07:13:50|23292.44|23172.44|23290.92|23170.92|23292.44|23172.44|23290.69|23170.69|10
1635059640000|2021-10-24 07:14:00|23290.93|23170.93|23290.33|23170.33|23290.93|23170.93|23289.25|23169.25|9
1635059650000|2021-10-24 07:14:10|23291.18|23171.18|23292.88|23172.88|23293.03|23173.03|23291.18|23171.18|10
1635059660000|2021-10-24 07:14:20|23292.16|23172.16|23292.2|23172.2|23293.52|23173.52|23291.65|23171.65|10
1635059670000|2021-10-24 07:14:30|23292.06|23172.06|23292.83|23172.83|23293.42|23173.42|23292.04|23172.04|9
1635059680000|2021-10-24 07:14:40|23292.41|23172.41|23291.95|23171.95|23292.63|23172.63|23291.4|23171.4|9
1635059690000|2021-10-24 07:14:50|23292.23|23172.23|23290.56|23170.56|23292.23|23172.23|23290.52|23170.52|10
1635059700000|2021-10-24 07:15:00|23290.6|23170.6|23289.63|23169.63|23290.6|23170.6|23289.45|23169.45|10
1635059710000|2021-10-24 07:15:10|23289.4|23169.4|23295.6|23175.6|23295.6|23175.6|23289.4|23169.4|10
1635059720000|2021-10-24 07:15:20|23295.43|23175.43|23295.43|23175.43|23297.25|23177.25|23295.43|23175.43|10
1635059730000|2021-10-24 07:15:30|23296.87|23176.87|23296.63|23176.63|23297.4|23177.4|23296.63|23176.63|10
1635059740000|2021-10-24 07:15:40|23297.05|23177.05|23296.94|23176.94|23297.05|23177.05|23295.64|23175.64|9
1635059750000|2021-10-24 07:15:50|23297|23177|23297.61|23177.61|23297.61|23177.61|23296.66|23176.66|10
1635059760000|2021-10-24 07:16:00|23297.68|23177.68|23298.25|23178.25|23298.25|23178.25|23296.64|23176.64|9
1635059770000|2021-10-24 07:16:10|23297.77|23177.77|23297.68|23177.68|23297.77|23177.77|23296.57|23176.57|10
1635059780000|2021-10-24 07:16:20|23299.47|23179.47|23297.43|23177.43|23299.47|23179.47|23297.27|23177.27|9
1635059790000|2021-10-24 07:16:30|23297.67|23177.67|23298.04|23178.04|23298.34|23178.34|23297.67|23177.67|10
1635059800000|2021-10-24 07:16:40|23298.29|23178.29|23298.17|23178.17|23298.64|23178.64|23297.71|23177.71|10
1635059810000|2021-10-24 07:16:50|23298.46|23178.46|23299.45|23179.45|23299.54|23179.54|23298.46|23178.46|10
1635059820000|2021-10-24 07:17:00|23299.49|23179.49|23300.18|23180.18|23300.98|23180.98|23299.49|23179.49|10
1635059830000|2021-10-24 07:17:10|23299.79|23179.79|23299.14|23179.14|23301.22|23181.22|23299.14|23179.14|10
1635059840000|2021-10-24 07:17:20|23298.94|23178.94|23298.8|23178.8|23298.94|23178.94|23297.93|23177.93|10
1635059850000|2021-10-24 07:17:30|23298.4|23178.4|23299.27|23179.27|23299.41|23179.41|23298.4|23178.4|7
1635059860000|2021-10-24 07:17:40|23299.04|23179.04|23299.03|23179.03|23299.24|23179.24|23298.35|23178.35|10
1635059870000|2021-10-24 07:17:50|23299.91|23179.91|23299.13|23179.13|23300.3|23180.3|23298.84|23178.84|10
1635059880000|2021-10-24 07:18:00|23299.76|23179.76|23299.11|23179.11|23300.38|23180.38|23298.91|23178.91|10
1635059890000|2021-10-24 07:18:10|23298.97|23178.97|23301.9|23181.9|23302.02|23182.02|23298.97|23178.97|10
1635059900000|2021-10-24 07:18:20|23302.87|23182.87|23304.69|23184.69|23304.84|23184.84|23302.87|23182.87|10
1635059910000|2021-10-24 07:18:30|23305.2|23185.2|23304.72|23184.72|23306|23186|23304.72|23184.72|9
1635059920000|2021-10-24 07:18:40|23304.82|23184.82|23306.57|23186.57|23306.92|23186.92|23304.82|23184.82|10
1635059930000|2021-10-24 07:18:50|23307.2|23187.2|23307.22|23187.22|23308.2|23188.2|23307.18|23187.18|10
1635059940000|2021-10-24 07:19:00|23306.9|23186.9|23307.77|23187.77|23308.97|23188.97|23306.9|23186.9|10
1635059950000|2021-10-24 07:19:10|23308.09|23188.09|23309.76|23189.76|23309.94|23189.94|23307.63|23187.63|10
1635059960000|2021-10-24 07:19:20|23309.64|23189.64|23310.47|23190.47|23310.47|23190.47|23309.54|23189.54|10
1635059970000|2021-10-24 07:19:30|23310.56|23190.56|23311.01|23191.01|23311.15|23191.15|23310.43|23190.43|10
1635059980000|2021-10-24 07:19:40|23311.11|23191.11|23314.29|23194.29|23314.29|23194.29|23310.17|23190.17|10
1635059990000|2021-10-24 07:19:50|23314.13|23194.13|23314.2|23194.2|23315.72|23195.72|23314.13|23194.13|10
1635060000000|2021-10-24 07:20:00|23314.17|23194.17|23314.03|23194.03|23314.59|23194.59|23313.72|23193.72|10
1635060010000|2021-10-24 07:20:10|23314.04|23194.04|23313.34|23193.34|23314.06|23194.06|23313.27|23193.27|10
1635060020000|2021-10-24 07:20:20|23313.41|23193.41|23314.17|23194.17|23314.18|23194.18|23313.29|23193.29|10
1635060030000|2021-10-24 07:20:30|23314.31|23194.31|23318.73|23198.73|23318.73|23198.73|23314.31|23194.31|10
1635060040000|2021-10-24 07:20:40|23318.61|23198.61|23323.24|23203.24|23323.24|23203.24|23318.61|23198.61|10
1635060050000|2021-10-24 07:20:50|23323.63|23203.63|23323.81|23203.81|23323.81|23203.81|23322.86|23202.86|10
1635060060000|2021-10-24 07:21:00|23324.62|23204.62|23324.87|23204.87|23325.31|23205.31|23324.27|23204.27|10
1635060070000|2021-10-24 07:21:10|23325.87|23205.87|23329.41|23209.41|23329.41|23209.41|23325.87|23205.87|10
1635060080000|2021-10-24 07:21:20|23329.68|23209.68|23333.61|23213.61|23333.9|23213.9|23329.68|23209.68|9
1635060090000|2021-10-24 07:21:30|23332.78|23212.78|23333.08|23213.08|23333.08|23213.08|23332.34|23212.34|9
1635060100000|2021-10-24 07:21:40|23333.3|23213.3|23332.49|23212.49|23333.62|23213.62|23332.25|23212.25|9
1635060110000|2021-10-24 07:21:50|23332.26|23212.26|23330.1|23210.1|23332.26|23212.26|23330.05|23210.05|10
1635060120000|2021-10-24 07:22:00|23331.08|23211.08|23329.51|23209.51|23331.08|23211.08|23329.51|23209.51|9
1635060130000|2021-10-24 07:22:10|23329.71|23209.71|23330.09|23210.09|23330.09|23210.09|23328.67|23208.67|9
1635060140000|2021-10-24 07:22:20|23330.11|23210.11|23331.24|23211.24|23331.26|23211.26|23330.11|23210.11|8
1635060150000|2021-10-24 07:22:30|23331.34|23211.34|23336.18|23216.18|23336.6|23216.6|23331.34|23211.34|10
1635060160000|2021-10-24 07:22:40|23336.29|23216.29|23337.16|23217.16|23337.16|23217.16|23336.29|23216.29|9
1635060170000|2021-10-24 07:22:50|23336.96|23216.96|23337.68|23217.68|23337.68|23217.68|23336.91|23216.91|9
1635060180000|2021-10-24 07:23:00|23336.93|23216.93|23335.72|23215.72|23337.58|23217.58|23335.7|23215.7|10
1635060190000|2021-10-24 07:23:10|23336.44|23216.44|23336.03|23216.03|23336.44|23216.44|23335.16|23215.16|10
1635060200000|2021-10-24 07:23:20|23336.08|23216.08|23336.05|23216.05|23336.85|23216.85|23336.05|23216.05|8
1635060210000|2021-10-24 07:23:30|23336.33|23216.33|23336.31|23216.31|23336.63|23216.63|23336.13|23216.13|9
1635060220000|2021-10-24 07:23:40|23336.35|23216.35|23337.6|23217.6|23337.75|23217.75|23336.17|23216.17|10
1635060230000|2021-10-24 07:23:50|23337.83|23217.83|23339.96|23219.96|23339.96|23219.96|23337.83|23217.83|10
1635060240000|2021-10-24 07:24:00|23340.1|23220.1|23340.14|23220.14|23340.17|23220.17|23339.11|23219.11|10
1635060250000|2021-10-24 07:24:10|23340.11|23220.11|23341.35|23221.35|23341.35|23221.35|23339.73|23219.73|10
1635060260000|2021-10-24 07:24:20|23341.41|23221.41|23342.24|23222.24|23342.28|23222.28|23341.41|23221.41|9
1635060270000|2021-10-24 07:24:30|23344.07|23224.07|23342.77|23222.77|23344.51|23224.51|23342.77|23222.77|10
1635060280000|2021-10-24 07:24:40|23342.59|23222.59|23339.04|23219.04|23342.59|23222.59|23338.52|23218.52|10
1635060290000|2021-10-24 07:24:50|23338.78|23218.78|23336.85|23216.85|23338.95|23218.95|23336.85|23216.85|10
1635060300000|2021-10-24 07:25:00|23335.47|23215.47|23335.61|23215.61|23337.02|23217.02|23335.47|23215.47|10
1635060310000|2021-10-24 07:25:10|23335.55|23215.55|23335.55|23215.55|23335.57|23215.57|23334.58|23214.58|10
1635060320000|2021-10-24 07:25:20|23335.79|23215.79|23337.69|23217.69|23337.69|23217.69|23335.79|23215.79|9
1635060330000|2021-10-24 07:25:30|23337.91|23217.91|23339.64|23219.64|23339.64|23219.64|23336.45|23216.45|10
1635060340000|2021-10-24 07:25:40|23339.53|23219.53|23344.31|23224.31|23344.31|23224.31|23339.53|23219.53|10
1635060350000|2021-10-24 07:25:50|23344.22|23224.22|23344.51|23224.51|23345.65|23225.65|23344.14|23224.14|10
1635060360000|2021-10-24 07:26:00|23344.46|23224.46|23345.25|23225.25|23345.71|23225.71|23344.46|23224.46|9
1635060370000|2021-10-24 07:26:10|23345.26|23225.26|23348.28|23228.28|23348.3|23228.3|23345.26|23225.26|9
1635060380000|2021-10-24 07:26:20|23348.26|23228.26|23348.82|23228.82|23348.83|23228.83|23348.26|23228.26|10
1635060390000|2021-10-24 07:26:30|23349.46|23229.46|23349.55|23229.55|23350.95|23230.95|23348.99|23228.99|8
1635060400000|2021-10-24 07:26:40|23348.1|23228.1|23345.97|23225.97|23348.34|23228.34|23345.97|23225.97|9
1635060410000|2021-10-24 07:26:50|23345.06|23225.06|23341.68|23221.68|23345.78|23225.78|23341.68|23221.68|10
1635060420000|2021-10-24 07:27:00|23341.45|23221.45|23340.37|23220.37|23342.5|23222.5|23340.3|23220.3|10
1635060430000|2021-10-24 07:27:10|23340.35|23220.35|23340.24|23220.24|23340.55|23220.55|23340.15|23220.15|9
1635060440000|2021-10-24 07:27:20|23341.08|23221.08|23341.18|23221.18|23342.23|23222.23|23340.73|23220.73|9
1635060450000|2021-10-24 07:27:30|23341.37|23221.37|23341.54|23221.54|23342.76|23222.76|23341.37|23221.37|7
1635060460000|2021-10-24 07:27:40|23341.29|23221.29|23341.95|23221.95|23341.95|23221.95|23341.29|23221.29|9
1635060470000|2021-10-24 07:27:50|23341.93|23221.93|23341.51|23221.51|23341.93|23221.93|23341.38|23221.38|7
1635060480000|2021-10-24 07:28:00|23341.26|23221.26|23339.33|23219.33|23341.26|23221.26|23339.33|23219.33|9
1635060490000|2021-10-24 07:28:10|23339.35|23219.35|23336.38|23216.38|23339.35|23219.35|23336.21|23216.21|9
1635060500000|2021-10-24 07:28:20|23335.21|23215.21|23334.72|23214.72|23335.21|23215.21|23333.94|23213.94|10
1635060510000|2021-10-24 07:28:30|23334.04|23214.04|23331.13|23211.13|23334.04|23214.04|23331.13|23211.13|10
1635060520000|2021-10-24 07:28:40|23331.07|23211.07|23330.81|23210.81|23331.52|23211.52|23330.81|23210.81|8
1635060530000|2021-10-24 07:28:50|23330.99|23210.99|23330.97|23210.97|23331.68|23211.68|23330.73|23210.73|9
1635060540000|2021-10-24 07:29:00|23331.16|23211.16|23330.82|23210.82|23331.76|23211.76|23330.78|23210.78|9
1635060550000|2021-10-24 07:29:10|23330.88|23210.88|23331.03|23211.03|23331.75|23211.75|23330.62|23210.62|9
1635060560000|2021-10-24 07:29:20|23330.19|23210.19|23329.94|23209.94|23330.3|23210.3|23329.94|23209.94|6
1635060570000|2021-10-24 07:29:30|23329.91|23209.91|23328.35|23208.35|23330.27|23210.27|23328.35|23208.35|9
1635060580000|2021-10-24 07:29:40|23327.04|23207.04|23324.53|23204.53|23327.04|23207.04|23324.53|23204.53|6
1635060590000|2021-10-24 07:29:50|23324.54|23204.54|23325.85|23205.85|23326.31|23206.31|23324.54|23204.54|9
1635060600000|2021-10-24 07:30:00|23325.31|23205.31|23323.83|23203.83|23325.73|23205.73|23323.83|23203.83|10
1635060610000|2021-10-24 07:30:10|23323.62|23203.62|23320.72|23200.72|23323.62|23203.62|23320.11|23200.11|9
1635060620000|2021-10-24 07:30:20|23319.54|23199.54|23319.95|23199.95|23319.95|23199.95|23318.68|23198.68|10
1635060630000|2021-10-24 07:30:30|23319.91|23199.91|23319.91|23199.91|23320.38|23200.38|23318.55|23198.55|10
1635060640000|2021-10-24 07:30:40|23320.41|23200.41|23321.37|23201.37|23321.65|23201.65|23320.32|23200.32|10
1635060650000|2021-10-24 07:30:50|23320.72|23200.72|23318.72|23198.72|23320.72|23200.72|23318.19|23198.19|9
1635060660000|2021-10-24 07:31:00|23318.26|23198.26|23321.04|23201.04|23321.04|23201.04|23317.17|23197.17|10
1635060670000|2021-10-24 07:31:10|23321.48|23201.48|23322.49|23202.49|23322.55|23202.55|23320.72|23200.72|9
1635060680000|2021-10-24 07:31:20|23322.39|23202.39|23321.99|23201.99|23322.39|23202.39|23321.6|23201.6|8
1635060690000|2021-10-24 07:31:30|23322.13|23202.13|23322.92|23202.92|23323.07|23203.07|23322.13|23202.13|10
1635060700000|2021-10-24 07:31:40|23323.64|23203.64|23324.24|23204.24|23324.24|23204.24|23322.7|23202.7|7
1635060710000|2021-10-24 07:31:50|23324.29|23204.29|23322.83|23202.83|23324.55|23204.55|23322.83|23202.83|9
1635060720000|2021-10-24 07:32:00|23322.63|23202.63|23323.83|23203.83|23324.1|23204.1|23322.63|23202.63|9
1635060730000|2021-10-24 07:32:10|23323.48|23203.48|23323.39|23203.39|23323.81|23203.81|23323.39|23203.39|10
1635060740000|2021-10-24 07:32:20|23324.29|23204.29|23327.74|23207.74|23327.92|23207.92|23324.29|23204.29|10
1635060750000|2021-10-24 07:32:30|23327.92|23207.92|23328.46|23208.46|23328.7|23208.7|23327.91|23207.91|10
1635060760000|2021-10-24 07:32:40|23328.45|23208.45|23327.84|23207.84|23328.95|23208.95|23327.75|23207.75|9
1635060770000|2021-10-24 07:32:50|23328.18|23208.18|23330.19|23210.19|23330.19|23210.19|23328.09|23208.09|10
1635060780000|2021-10-24 07:33:00|23330.04|23210.04|23329.4|23209.4|23330.04|23210.04|23329.25|23209.25|10
1635060790000|2021-10-24 07:33:10|23329.9|23209.9|23334.27|23214.27|23334.27|23214.27|23328.64|23208.64|10
1635060800000|2021-10-24 07:33:20|23333.29|23213.29|23337.97|23217.97|23337.97|23217.97|23333.29|23213.29|10
1635060810000|2021-10-24 07:33:30|23337.93|23217.93|23342.37|23222.37|23342.37|23222.37|23337.93|23217.93|9
1635060820000|2021-10-24 07:33:40|23345.38|23225.38|23344.45|23224.45|23345.69|23225.69|23344.45|23224.45|9
1635060830000|2021-10-24 07:33:50|23344.18|23224.18|23346.15|23226.15|23346.15|23226.15|23344.18|23224.18|9
1635060840000|2021-10-24 07:34:00|23346.36|23226.36|23346.04|23226.04|23346.4|23226.4|23345.71|23225.71|9
1635060850000|2021-10-24 07:34:10|23346.73|23226.73|23348.3|23228.3|23348.66|23228.66|23346.63|23226.63|10
1635060860000|2021-10-24 07:34:20|23347.76|23227.76|23347.78|23227.78|23348.21|23228.21|23347.76|23227.76|9
1635060870000|2021-10-24 07:34:30|23345.88|23225.88|23348.28|23228.28|23348.28|23228.28|23345.88|23225.88|10
1635060880000|2021-10-24 07:34:40|23348.57|23228.57|23347.57|23227.57|23348.96|23228.96|23347.57|23227.57|10
1635060890000|2021-10-24 07:34:50|23347.36|23227.36|23345.67|23225.67|23347.45|23227.45|23344.89|23224.89|10
1635060900000|2021-10-24 07:35:00|23345.23|23225.23|23345.96|23225.96|23346.25|23226.25|23345.23|23225.23|9
1635060910000|2021-10-24 07:35:10|23345.57|23225.57|23349.2|23229.2|23349.2|23229.2|23345.57|23225.57|10
1635060920000|2021-10-24 07:35:20|23350.04|23230.04|23350.54|23230.54|23350.8|23230.8|23350.04|23230.04|10
1635060930000|2021-10-24 07:35:30|23350.59|23230.59|23352.43|23232.43|23352.43|23232.43|23350.26|23230.26|10
1635060940000|2021-10-24 07:35:40|23352.29|23232.29|23350.51|23230.51|23352.36|23232.36|23350.34|23230.34|10
1635060950000|2021-10-24 07:35:50|23350.66|23230.66|23350.49|23230.49|23350.66|23230.66|23349.74|23229.74|10
1635060960000|2021-10-24 07:36:00|23350.64|23230.64|23351.42|23231.42|23351.42|23231.42|23350.61|23230.61|8
1635060970000|2021-10-24 07:36:10|23351.73|23231.73|23352.18|23232.18|23353.68|23233.68|23351.36|23231.36|10
1635060980000|2021-10-24 07:36:20|23352.72|23232.72|23354.25|23234.25|23354.64|23234.64|23352.72|23232.72|10
1635060990000|2021-10-24 07:36:30|23354.41|23234.41|23355.98|23235.98|23356.35|23236.35|23354.41|23234.41|10
1635061000000|2021-10-24 07:36:40|23355.64|23235.64|23354.7|23234.7|23355.64|23235.64|23354.63|23234.63|9
1635061010000|2021-10-24 07:36:50|23354.47|23234.47|23354.35|23234.35|23355.29|23235.29|23354.17|23234.17|10
1635061020000|2021-10-24 07:37:00|23354.32|23234.32|23356.02|23236.02|23356.02|23236.02|23354.32|23234.32|10
1635061030000|2021-10-24 07:37:10|23356.03|23236.03|23354.28|23234.28|23356.03|23236.03|23354.25|23234.25|10
1635061040000|2021-10-24 07:37:20|23354.63|23234.63|23355.56|23235.56|23356.19|23236.19|23354.63|23234.63|10
1635061050000|2021-10-24 07:37:30|23354.92|23234.92|23354.98|23234.98|23355.67|23235.67|23354.47|23234.47|9
1635061060000|2021-10-24 07:37:40|23354.48|23234.48|23354.37|23234.37|23355.36|23235.36|23353.53|23233.53|10
1635061070000|2021-10-24 07:37:50|23354.49|23234.49|23351.47|23231.47|23354.49|23234.49|23350.77|23230.77|8
1635061080000|2021-10-24 07:38:00|23351.96|23231.96|23351.27|23231.27|23352.21|23232.21|23351.27|23231.27|10
1635061090000|2021-10-24 07:38:10|23350.29|23230.29|23351.21|23231.21|23351.38|23231.38|23350.29|23230.29|10
1635061100000|2021-10-24 07:38:20|23351.48|23231.48|23348.94|23228.94|23351.48|23231.48|23348.94|23228.94|8
1635061110000|2021-10-24 07:38:30|23348.78|23228.78|23351.4|23231.4|23351.4|23231.4|23348.78|23228.78|10
1635061120000|2021-10-24 07:38:40|23351.47|23231.47|23352.66|23232.66|23352.99|23232.99|23351.42|23231.42|9
1635061130000|2021-10-24 07:38:50|23352.76|23232.76|23353.41|23233.41|23353.76|23233.76|23352.76|23232.76|9
1635061140000|2021-10-24 07:39:00|23354.53|23234.53|23352.3|23232.3|23354.53|23234.53|23352.06|23232.06|9
1635061150000|2021-10-24 07:39:10|23352.22|23232.22|23350.26|23230.26|23352.24|23232.24|23350.26|23230.26|10
1635061160000|2021-10-24 07:39:20|23351.14|23231.14|23348.69|23228.69|23351.14|23231.14|23348.69|23228.69|9
1635061170000|2021-10-24 07:39:30|23348.26|23228.26|23345.9|23225.9|23349.17|23229.17|23345.9|23225.9|9
1635061180000|2021-10-24 07:39:40|23345.31|23225.31|23343.8|23223.8|23346.53|23226.53|23343.8|23223.8|10
1635061190000|2021-10-24 07:39:50|23342.79|23222.79|23343.52|23223.52|23343.64|23223.64|23342.79|23222.79|10
1635061200000|2021-10-24 07:40:00|23344.45|23224.45|23343.49|23223.49|23344.82|23224.82|23343.49|23223.49|8
1635061210000|2021-10-24 07:40:10|23343.27|23223.27|23344.08|23224.08|23344.08|23224.08|23343.27|23223.27|9
1635061220000|2021-10-24 07:40:20|23344.93|23224.93|23343.16|23223.16|23344.93|23224.93|23342.97|23222.97|10
1635061230000|2021-10-24 07:40:30|23342.82|23222.82|23342.79|23222.79|23343.71|23223.71|23342.67|23222.67|10
1635061240000|2021-10-24 07:40:40|23341.4|23221.4|23340.59|23220.59|23342.24|23222.24|23340.59|23220.59|9
1635061250000|2021-10-24 07:40:50|23340.52|23220.52|23339.3|23219.3|23340.88|23220.88|23339.3|23219.3|10
1635061260000|2021-10-24 07:41:00|23339.09|23219.09|23339.9|23219.9|23340.49|23220.49|23339.09|23219.09|10
1635061270000|2021-10-24 07:41:10|23340.12|23220.12|23336.15|23216.15|23340.12|23220.12|23336.13|23216.13|10
1635061280000|2021-10-24 07:41:20|23336.5|23216.5|23335.83|23215.83|23337.07|23217.07|23335.75|23215.75|10
1635061290000|2021-10-24 07:41:30|23336.07|23216.07|23335.42|23215.42|23336.21|23216.21|23334.02|23214.02|10
1635061300000|2021-10-24 07:41:40|23335.02|23215.02|23335.34|23215.34|23335.89|23215.89|23334.81|23214.81|10
1635061310000|2021-10-24 07:41:50|23335.4|23215.4|23336.59|23216.59|23336.91|23216.91|23335.4|23215.4|10
1635061320000|2021-10-24 07:42:00|23336.54|23216.54|23336|23216|23337.03|23217.03|23335.68|23215.68|10
1635061330000|2021-10-24 07:42:10|23335.98|23215.98|23336.54|23216.54|23337.68|23217.68|23335.72|23215.72|10
1635061340000|2021-10-24 07:42:20|23335.55|23215.55|23334.53|23214.53|23335.78|23215.78|23334.53|23214.53|9
1635061350000|2021-10-24 07:42:30|23334.81|23214.81|23334.94|23214.94|23336.31|23216.31|23334.71|23214.71|10
1635061360000|2021-10-24 07:42:40|23335.48|23215.48|23334.33|23214.33|23335.48|23215.48|23334.33|23214.33|10
1635061370000|2021-10-24 07:42:50|23334.21|23214.21|23333.62|23213.62|23334.95|23214.95|23333.34|23213.34|7
1635061380000|2021-10-24 07:43:00|23332.96|23212.96|23333.41|23213.41|23333.92|23213.92|23332.96|23212.96|8
1635061390000|2021-10-24 07:43:10|23333.1|23213.1|23335.03|23215.03|23335.03|23215.03|23333.1|23213.1|9
1635061400000|2021-10-24 07:43:20|23335.12|23215.12|23336.31|23216.31|23336.85|23216.85|23333.84|23213.84|9
1635061410000|2021-10-24 07:43:30|23336.3|23216.3|23338.33|23218.33|23338.33|23218.33|23336.3|23216.3|10
1635061420000|2021-10-24 07:43:40|23338.21|23218.21|23339.68|23219.68|23339.68|23219.68|23338.21|23218.21|10
1635061430000|2021-10-24 07:43:50|23340.91|23220.91|23343.71|23223.71|23344.1|23224.1|23340.91|23220.91|10
1635061440000|2021-10-24 07:44:00|23343.84|23223.84|23340.69|23220.69|23343.84|23223.84|23340.69|23220.69|10
1635061450000|2021-10-24 07:44:10|23341.15|23221.15|23336.4|23216.4|23341.31|23221.31|23336.4|23216.4|10
1635061460000|2021-10-24 07:44:20|23336.59|23216.59|23335.83|23215.83|23336.99|23216.99|23335.76|23215.76|9
1635061470000|2021-10-24 07:44:30|23336.17|23216.17|23337.27|23217.27|23337.42|23217.42|23336.13|23216.13|10
1635061480000|2021-10-24 07:44:40|23337.22|23217.22|23336.81|23216.81|23337.54|23217.54|23335.99|23215.99|10
1635061490000|2021-10-24 07:44:50|23335.65|23215.65|23336.02|23216.02|23336.13|23216.13|23335.42|23215.42|10
1635061500000|2021-10-24 07:45:00|23335.96|23215.96|23336.55|23216.55|23336.8|23216.8|23335.96|23215.96|10
1635061510000|2021-10-24 07:45:10|23336.77|23216.77|23335.56|23215.56|23337.5|23217.5|23335.56|23215.56|10
1635061520000|2021-10-24 07:45:20|23336.54|23216.54|23336.16|23216.16|23336.6|23216.6|23335.62|23215.62|10
1635061530000|2021-10-24 07:45:30|23335.92|23215.92|23334.07|23214.07|23336.17|23216.17|23333.85|23213.85|10
1635061540000|2021-10-24 07:45:40|23333.47|23213.47|23333.81|23213.81|23334.35|23214.35|23333.47|23213.47|8
1635061550000|2021-10-24 07:45:50|23333.69|23213.69|23331.03|23211.03|23333.69|23213.69|23330.8|23210.8|10
1635061560000|2021-10-24 07:46:00|23331.16|23211.16|23330.12|23210.12|23331.16|23211.16|23329.01|23209.01|10
1635061570000|2021-10-24 07:46:10|23330.13|23210.13|23330.19|23210.19|23330.29|23210.29|23329.47|23209.47|10
1635061580000|2021-10-24 07:46:20|23330.27|23210.27|23330.61|23210.61|23330.69|23210.69|23329.9|23209.9|10
1635061590000|2021-10-24 07:46:30|23330.77|23210.77|23333.01|23213.01|23333.01|23213.01|23330.69|23210.69|10
1635061600000|2021-10-24 07:46:40|23332.8|23212.8|23335.72|23215.72|23335.72|23215.72|23332.04|23212.04|9
1635061610000|2021-10-24 07:46:50|23336.18|23216.18|23337.09|23217.09|23337.32|23217.32|23335.73|23215.73|10
1635061620000|2021-10-24 07:47:00|23338.76|23218.76|23340.79|23220.79|23340.79|23220.79|23338.76|23218.76|10
1635061630000|2021-10-24 07:47:10|23341.83|23221.83|23344.9|23224.9|23344.9|23224.9|23341.83|23221.83|10
1635061640000|2021-10-24 07:47:20|23344.63|23224.63|23342.85|23222.85|23344.9|23224.9|23342.44|23222.44|10
1635061650000|2021-10-24 07:47:30|23342.88|23222.88|23340.76|23220.76|23342.88|23222.88|23340.76|23220.76|10
1635061660000|2021-10-24 07:47:40|23341.83|23221.83|23339.5|23219.5|23341.83|23221.83|23339.44|23219.44|9
1635061670000|2021-10-24 07:47:50|23339.51|23219.51|23337.69|23217.69|23339.51|23219.51|23337.21|23217.21|10
1635061680000|2021-10-24 07:48:00|23337.22|23217.22|23336.34|23216.34|23337.22|23217.22|23336.04|23216.04|9
1635061690000|2021-10-24 07:48:10|23336.17|23216.17|23336.44|23216.44|23337.35|23217.35|23335.99|23215.99|10
1635061700000|2021-10-24 07:48:20|23336.08|23216.08|23335.06|23215.06|23336.08|23216.08|23334.09|23214.09|10
1635061710000|2021-10-24 07:48:30|23334.64|23214.64|23333.94|23213.94|23334.64|23214.64|23333.94|23213.94|10
1635061720000|2021-10-24 07:48:40|23334.94|23214.94|23332.92|23212.92|23334.94|23214.94|23332.92|23212.92|10
1635061730000|2021-10-24 07:48:50|23332.74|23212.74|23331.37|23211.37|23332.74|23212.74|23330.91|23210.91|10
1635061740000|2021-10-24 07:49:00|23331.03|23211.03|23330.66|23210.66|23331.36|23211.36|23330.51|23210.51|10
1635061750000|2021-10-24 07:49:10|23330.59|23210.59|23329.69|23209.69|23330.6|23210.6|23329.19|23209.19|10
1635061760000|2021-10-24 07:49:20|23329.5|23209.5|23326.45|23206.45|23330.57|23210.57|23326.45|23206.45|10
1635061770000|2021-10-24 07:49:30|23326.62|23206.62|23326.3|23206.3|23326.66|23206.66|23325.69|23205.69|9
1635061780000|2021-10-24 07:49:40|23325.93|23205.93|23323.05|23203.05|23325.93|23205.93|23322.71|23202.71|10
1635061790000|2021-10-24 07:49:50|23322.83|23202.83|23323.46|23203.46|23323.73|23203.73|23322.83|23202.83|10
1635061800000|2021-10-24 07:50:00|23323.61|23203.61|23327.72|23207.72|23328.21|23208.21|23323.61|23203.61|10
1635061810000|2021-10-24 07:50:10|23327.63|23207.63|23328.41|23208.41|23328.41|23208.41|23326.49|23206.49|10
1635061820000|2021-10-24 07:50:20|23328.66|23208.66|23332.86|23212.86|23332.86|23212.86|23328.66|23208.66|10
1635061830000|2021-10-24 07:50:30|23333.72|23213.72|23335.43|23215.43|23335.43|23215.43|23333.72|23213.72|10
1635061840000|2021-10-24 07:50:40|23336.56|23216.56|23337.49|23217.49|23337.49|23217.49|23336.56|23216.56|9
1635061850000|2021-10-24 07:50:50|23338.72|23218.72|23340.12|23220.12|23340.12|23220.12|23337.22|23217.22|10
1635061860000|2021-10-24 07:51:00|23339.29|23219.29|23339.13|23219.13|23339.55|23219.55|23337.81|23217.81|10
1635061870000|2021-10-24 07:51:10|23338.51|23218.51|23338.98|23218.98|23339.03|23219.03|23337.85|23217.85|10
1635061880000|2021-10-24 07:51:20|23338.96|23218.96|23339.51|23219.51|23339.6|23219.6|23338.47|23218.47|10
1635061890000|2021-10-24 07:51:30|23339.61|23219.61|23339.68|23219.68|23339.96|23219.96|23339.44|23219.44|10
1635061900000|2021-10-24 07:51:40|23339.35|23219.35|23339.85|23219.85|23339.85|23219.85|23339.17|23219.17|10
1635061910000|2021-10-24 07:51:50|23339.48|23219.48|23339.88|23219.88|23339.88|23219.88|23338.62|23218.62|10
1635061920000|2021-10-24 07:52:00|23339.63|23219.63|23338.62|23218.62|23339.68|23219.68|23338.62|23218.62|9
1635061930000|2021-10-24 07:52:10|23338.17|23218.17|23341.31|23221.31|23341.31|23221.31|23338.17|23218.17|10
1635061940000|2021-10-24 07:52:20|23341.05|23221.05|23341.64|23221.64|23342.04|23222.04|23340.53|23220.53|9
1635061950000|2021-10-24 07:52:30|23341.52|23221.52|23344.25|23224.25|23344.25|23224.25|23341.52|23221.52|10
1635061960000|2021-10-24 07:52:40|23344.53|23224.53|23343.03|23223.03|23344.53|23224.53|23342.67|23222.67|9
1635061970000|2021-10-24 07:52:50|23343|23223|23341.73|23221.73|23343|23223|23341.28|23221.28|10
1635061980000|2021-10-24 07:53:00|23341.76|23221.76|23341.66|23221.66|23343.13|23223.13|23341.66|23221.66|9
1635061990000|2021-10-24 07:53:10|23342|23222|23342.21|23222.21|23342.97|23222.97|23341.9|23221.9|10
1635062000000|2021-10-24 07:53:20|23342.24|23222.24|23342.15|23222.15|23343.1|23223.1|23341.87|23221.87|10
1635062010000|2021-10-24 07:53:30|23342.52|23222.52|23342.15|23222.15|23342.93|23222.93|23342.15|23222.15|9
1635062020000|2021-10-24 07:53:40|23342.17|23222.17|23340.04|23220.04|23342.18|23222.18|23340.04|23220.04|10
1635062030000|2021-10-24 07:53:50|23339.58|23219.58|23338.06|23218.06|23339.58|23219.58|23338.06|23218.06|9
1635062040000|2021-10-24 07:54:00|23338.1|23218.1|23337.82|23217.82|23338.61|23218.61|23337.74|23217.74|10
1635062050000|2021-10-24 07:54:10|23337.7|23217.7|23337.37|23217.37|23338.65|23218.65|23337.37|23217.37|8
1635062060000|2021-10-24 07:54:20|23338.81|23218.81|23339.4|23219.4|23340.28|23220.28|23338.8|23218.8|10
1635062070000|2021-10-24 07:54:30|23339.47|23219.47|23337.04|23217.04|23339.47|23219.47|23337.04|23217.04|10
1635062080000|2021-10-24 07:54:40|23336.17|23216.17|23333.81|23213.81|23336.17|23216.17|23333.77|23213.77|10
1635062090000|2021-10-24 07:54:50|23333.74|23213.74|23333.56|23213.56|23333.81|23213.81|23333.39|23213.39|10
1635062100000|2021-10-24 07:55:00|23333.63|23213.63|23336.22|23216.22|23337.22|23217.22|23333.63|23213.63|10
1635062110000|2021-10-24 07:55:10|23336.08|23216.08|23334.62|23214.62|23336.08|23216.08|23334.52|23214.52|10
1635062120000|2021-10-24 07:55:20|23334.69|23214.69|23334.43|23214.43|23335.18|23215.18|23334.37|23214.37|10
1635062130000|2021-10-24 07:55:30|23333.97|23213.97|23335|23215|23335|23215|23333.97|23213.97|10
1635062140000|2021-10-24 07:55:40|23335.35|23215.35|23336.65|23216.65|23336.73|23216.73|23334.58|23214.58|10
1635062150000|2021-10-24 07:55:50|23336.73|23216.73|23337.38|23217.38|23337.38|23217.38|23336.45|23216.45|7
1635062160000|2021-10-24 07:56:00|23336.57|23216.57|23335.26|23215.26|23336.57|23216.57|23335.26|23215.26|9
1635062170000|2021-10-24 07:56:10|23335.21|23215.21|23332.23|23212.23|23335.21|23215.21|23332.02|23212.02|9
1635062180000|2021-10-24 07:56:20|23332.34|23212.34|23331.16|23211.16|23333.06|23213.06|23331.16|23211.16|10
1635062190000|2021-10-24 07:56:30|23332.29|23212.29|23330.56|23210.56|23332.29|23212.29|23329.27|23209.27|10
1635062200000|2021-10-24 07:56:40|23330.37|23210.37|23322.34|23202.34|23330.37|23210.37|23322.29|23202.29|10
1635062210000|2021-10-24 07:56:50|23323.3|23203.3|23322.82|23202.82|23323.33|23203.33|23320.12|23200.12|10
1635062220000|2021-10-24 07:57:00|23324.52|23204.52|23326.63|23206.63|23327.34|23207.34|23324.52|23204.52|10
1635062230000|2021-10-24 07:57:10|23326.7|23206.7|23326.33|23206.33|23326.7|23206.7|23325.11|23205.11|10
1635062240000|2021-10-24 07:57:20|23326.13|23206.13|23327.9|23207.9|23328.25|23208.25|23326.13|23206.13|10
1635062250000|2021-10-24 07:57:30|23329.32|23209.32|23327.93|23207.93|23329.34|23209.34|23327.44|23207.44|10
1635062260000|2021-10-24 07:57:40|23326.84|23206.84|23328.61|23208.61|23328.61|23208.61|23326.23|23206.23|10
1635062270000|2021-10-24 07:57:50|23328.15|23208.15|23325.28|23205.28|23328.15|23208.15|23325.28|23205.28|10
1635062280000|2021-10-24 07:58:00|23325.24|23205.24|23322.41|23202.41|23325.74|23205.74|23322.41|23202.41|10
1635062290000|2021-10-24 07:58:10|23322.92|23202.92|23320.79|23200.79|23322.98|23202.98|23320.79|23200.79|10
1635062300000|2021-10-24 07:58:20|23320.82|23200.82|23324.21|23204.21|23324.21|23204.21|23320.71|23200.71|10
1635062310000|2021-10-24 07:58:30|23324.33|23204.33|23326.12|23206.12|23326.18|23206.18|23324.33|23204.33|10
1635062320000|2021-10-24 07:58:40|23326.11|23206.11|23325.94|23205.94|23326.29|23206.29|23325.68|23205.68|10
1635062330000|2021-10-24 07:58:50|23325.01|23205.01|23326.17|23206.17|23326.35|23206.35|23325.01|23205.01|8
1635062340000|2021-10-24 07:59:00|23325.48|23205.48|23327.2|23207.2|23327.49|23207.49|23325.48|23205.48|8
1635062350000|2021-10-24 07:59:10|23326.74|23206.74|23327.19|23207.19|23327.19|23207.19|23326.72|23206.72|10
1635062360000|2021-10-24 07:59:20|23326.88|23206.88|23327.96|23207.96|23328|23208|23326.78|23206.78|10
1635062370000|2021-10-24 07:59:30|23326.4|23206.4|23327.43|23207.43|23327.62|23207.62|23325.76|23205.76|10
1635062380000|2021-10-24 07:59:40|23328.93|23208.93|23326.05|23206.05|23328.93|23208.93|23326.05|23206.05|10
1635062390000|2021-10-24 07:59:50|23326.72|23206.72|23324.95|23204.95|23326.98|23206.98|23324.89|23204.89|10
1635062400000|2021-10-24 08:00:00|23325.35|23205.35|23327.03|23207.03|23327.03|23207.03|23325.27|23205.27|10
1635062410000|2021-10-24 08:00:10|23327.37|23207.37|23327.58|23207.58|23328.39|23208.39|23327.1|23207.1|10
1635062420000|2021-10-24 08:00:20|23327.3|23207.3|23328.98|23208.98|23328.98|23208.98|23327.3|23207.3|10
1635062430000|2021-10-24 08:00:30|23328.53|23208.53|23332.43|23212.43|23332.43|23212.43|23328.53|23208.53|10
1635062440000|2021-10-24 08:00:40|23332.2|23212.2|23333.76|23213.76|23334.67|23214.67|23332.2|23212.2|9
1635062450000|2021-10-24 08:00:50|23334.1|23214.1|23337.09|23217.09|23337.09|23217.09|23334.1|23214.1|10
1635062460000|2021-10-24 08:01:00|23336.81|23216.81|23337.5|23217.5|23337.5|23217.5|23336.3|23216.3|10
1635062470000|2021-10-24 08:01:10|23337.33|23217.33|23338.53|23218.53|23338.53|23218.53|23337.29|23217.29|10
1635062480000|2021-10-24 08:01:20|23338.44|23218.44|23336.18|23216.18|23338.44|23218.44|23336.18|23216.18|9
1635062490000|2021-10-24 08:01:30|23335.9|23215.9|23335.28|23215.28|23335.9|23215.9|23334.32|23214.32|10
1635062500000|2021-10-24 08:01:40|23335.26|23215.26|23331.92|23211.92|23335.76|23215.76|23331.87|23211.87|10
1635062510000|2021-10-24 08:01:50|23332.3|23212.3|23330.37|23210.37|23332.3|23212.3|23330.07|23210.07|9
1635062520000|2021-10-24 08:02:00|23330.41|23210.41|23330.91|23210.91|23330.91|23210.91|23329.67|23209.67|9
1635062530000|2021-10-24 08:02:10|23330.69|23210.69|23329.18|23209.18|23330.81|23210.81|23329.01|23209.01|10
1635062540000|2021-10-24 08:02:20|23328.82|23208.82|23326.95|23206.95|23328.82|23208.82|23326.65|23206.65|10
1635062550000|2021-10-24 08:02:30|23327|23207|23327.18|23207.18|23329.64|23209.64|23327|23207|10
1635062560000|2021-10-24 08:02:40|23326.68|23206.68|23324.83|23204.83|23327.38|23207.38|23324.83|23204.83|9
1635062570000|2021-10-24 08:02:50|23324.61|23204.61|23325.32|23205.32|23325.33|23205.33|23324.27|23204.27|10
1635062580000|2021-10-24 08:03:00|23325.42|23205.42|23321.68|23201.68|23326.45|23206.45|23321.68|23201.68|10
1635062590000|2021-10-24 08:03:10|23321.57|23201.57|23319.94|23199.94|23321.57|23201.57|23318.85|23198.85|10
1635062600000|2021-10-24 08:03:20|23320.94|23200.94|23321.05|23201.05|23321.22|23201.22|23320.5|23200.5|10
1635062610000|2021-10-24 08:03:30|23320.86|23200.86|23320.97|23200.97|23321.14|23201.14|23319.76|23199.76|9
1635062620000|2021-10-24 08:03:40|23320.19|23200.19|23317.69|23197.69|23320.61|23200.61|23317.69|23197.69|10
1635062630000|2021-10-24 08:03:50|23317.44|23197.44|23314.85|23194.85|23317.44|23197.44|23314.85|23194.85|10
1635062640000|2021-10-24 08:04:00|23314.89|23194.89|23315.34|23195.34|23315.34|23195.34|23314.09|23194.09|10
1635062650000|2021-10-24 08:04:10|23313.93|23193.93|23310.9|23190.9|23313.93|23193.93|23310.9|23190.9|10
1635062660000|2021-10-24 08:04:20|23310.99|23190.99|23304.07|23184.07|23311.09|23191.09|23304.07|23184.07|10
1635062670000|2021-10-24 08:04:30|23304.6|23184.6|23304.3|23184.3|23304.6|23184.6|23303.29|23183.29|10
1635062680000|2021-10-24 08:04:40|23304.01|23184.01|23302.89|23182.89|23304.37|23184.37|23302.61|23182.61|9
1635062690000|2021-10-24 08:04:50|23301.8|23181.8|23302.03|23182.03|23303.28|23183.28|23301.76|23181.76|10
1635062700000|2021-10-24 08:05:00|23302.2|23182.2|23301.85|23181.85|23302.37|23182.37|23301.61|23181.61|9
1635062710000|2021-10-24 08:05:10|23303.72|23183.72|23305.65|23185.65|23305.65|23185.65|23301.66|23181.66|10
1635062720000|2021-10-24 08:05:20|23307.31|23187.31|23307.69|23187.69|23308.46|23188.46|23307.14|23187.14|10
1635062730000|2021-10-24 08:05:30|23307.18|23187.18|23308.02|23188.02|23308.02|23188.02|23306.44|23186.44|9
1635062740000|2021-10-24 08:05:40|23307.56|23187.56|23307.85|23187.85|23307.85|23187.85|23307.56|23187.56|7
1635062750000|2021-10-24 08:05:50|23307.89|23187.89|23308.88|23188.88|23309.17|23189.17|23307.59|23187.59|8
1635062760000|2021-10-24 08:06:00|23308.58|23188.58|23307.32|23187.32|23308.64|23188.64|23307.32|23187.32|10
1635062770000|2021-10-24 08:06:10|23307.67|23187.67|23307.18|23187.18|23307.69|23187.69|23306.4|23186.4|10
1635062780000|2021-10-24 08:06:20|23307.61|23187.61|23306.61|23186.61|23307.7|23187.7|23306.52|23186.52|10
1635062790000|2021-10-24 08:06:30|23306.71|23186.71|23306.68|23186.68|23307.32|23187.32|23306.31|23186.31|10
1635062800000|2021-10-24 08:06:40|23306.72|23186.72|23305.12|23185.12|23306.72|23186.72|23305.12|23185.12|7
1635062810000|2021-10-24 08:06:50|23304.99|23184.99|23305.97|23185.97|23306.56|23186.56|23304.99|23184.99|8
1635062820000|2021-10-24 08:07:00|23305.34|23185.34|23305.09|23185.09|23305.34|23185.34|23304.24|23184.24|10
1635062830000|2021-10-24 08:07:10|23305.78|23185.78|23307.88|23187.88|23307.96|23187.96|23305.78|23185.78|9
1635062840000|2021-10-24 08:07:20|23308.03|23188.03|23307.4|23187.4|23309.64|23189.64|23306.37|23186.37|8
1635062850000|2021-10-24 08:07:30|23307.41|23187.41|23306.43|23186.43|23307.56|23187.56|23306.43|23186.43|10
1635062860000|2021-10-24 08:07:40|23306.2|23186.2|23305.51|23185.51|23306.8|23186.8|23305.24|23185.24|9
1635062870000|2021-10-24 08:07:50|23304.71|23184.71|23304.42|23184.42|23305.44|23185.44|23304.38|23184.38|10
1635062880000|2021-10-24 08:08:00|23303.92|23183.92|23304.23|23184.23|23304.23|23184.23|23303.38|23183.38|10
1635062890000|2021-10-24 08:08:10|23304.19|23184.19|23301.93|23181.93|23304.19|23184.19|23300.52|23180.52|10
1635062900000|2021-10-24 08:08:20|23300.98|23180.98|23299.81|23179.81|23301.78|23181.78|23299.81|23179.81|10
1635062910000|2021-10-24 08:08:30|23298.14|23178.14|23296.32|23176.32|23298.14|23178.14|23294.79|23174.79|10
1635062920000|2021-10-24 08:08:40|23295.81|23175.81|23296.64|23176.64|23296.78|23176.78|23295.44|23175.44|10
1635062930000|2021-10-24 08:08:50|23296.87|23176.87|23297.2|23177.2|23298.33|23178.33|23296.87|23176.87|9
1635062940000|2021-10-24 08:09:00|23297.96|23177.96|23299.05|23179.05|23299.19|23179.19|23297.19|23177.19|10
1635062950000|2021-10-24 08:09:10|23299.42|23179.42|23300.48|23180.48|23301.91|23181.91|23299.42|23179.42|9
1635062960000|2021-10-24 08:09:20|23300.3|23180.3|23301.48|23181.48|23301.48|23181.48|23300.3|23180.3|9
1635062970000|2021-10-24 08:09:30|23300.76|23180.76|23300.99|23180.99|23302.28|23182.28|23300.75|23180.75|10
1635062980000|2021-10-24 08:09:40|23300.76|23180.76|23303.04|23183.04|23303.04|23183.04|23300.68|23180.68|9
1635062990000|2021-10-24 08:09:50|23302.81|23182.81|23303.08|23183.08|23303.36|23183.36|23302.81|23182.81|10
1635063000000|2021-10-24 08:10:00|23303.21|23183.21|23302.32|23182.32|23303.21|23183.21|23301.62|23181.62|9
1635063010000|2021-10-24 08:10:10|23302.25|23182.25|23300.6|23180.6|23303.23|23183.23|23300.6|23180.6|9
1635063020000|2021-10-24 08:10:20|23300.5|23180.5|23299.21|23179.21|23302.19|23182.19|23299.16|23179.16|10
1635063030000|2021-10-24 08:10:30|23299.15|23179.15|23299.25|23179.25|23300.43|23180.43|23299.1|23179.1|9
1635063040000|2021-10-24 08:10:40|23299.1|23179.1|23298.79|23178.79|23299.19|23179.19|23298.29|23178.29|8
1635063050000|2021-10-24 08:10:50|23298.8|23178.8|23298.82|23178.82|23300.04|23180.04|23298.63|23178.63|10
1635063060000|2021-10-24 08:11:00|23299.04|23179.04|23298.12|23178.12|23299.63|23179.63|23298.12|23178.12|10
1635063070000|2021-10-24 08:11:10|23297.46|23177.46|23292.83|23172.83|23297.46|23177.46|23292.83|23172.83|10
1635063080000|2021-10-24 08:11:20|23291.78|23171.78|23287.93|23167.93|23291.78|23171.78|23287.84|23167.84|9
1635063090000|2021-10-24 08:11:30|23288.43|23168.43|23289.65|23169.65|23290.13|23170.13|23288.15|23168.15|8
1635063100000|2021-10-24 08:11:40|23289.88|23169.88|23287.75|23167.75|23289.89|23169.89|23287.75|23167.75|10
1635063110000|2021-10-24 08:11:50|23287.46|23167.46|23287.07|23167.07|23287.62|23167.62|23286.12|23166.12|10
1635063120000|2021-10-24 08:12:00|23286.92|23166.92|23283.18|23163.18|23286.92|23166.92|23283.01|23163.01|10
1635063130000|2021-10-24 08:12:10|23281.84|23161.84|23282.17|23162.17|23282.45|23162.45|23281.81|23161.81|10
1635063140000|2021-10-24 08:12:20|23281.43|23161.43|23280.12|23160.12|23281.52|23161.52|23280.12|23160.12|10
1635063150000|2021-10-24 08:12:30|23279.26|23159.26|23275.37|23155.37|23279.64|23159.64|23275.37|23155.37|10
1635063160000|2021-10-24 08:12:40|23274.75|23154.75|23274.99|23154.99|23275.91|23155.91|23274.72|23154.72|10
1635063170000|2021-10-24 08:12:50|23274.62|23154.62|23273.85|23153.85|23274.79|23154.79|23273.24|23153.24|9
1635063180000|2021-10-24 08:13:00|23273.56|23153.56|23272.06|23152.06|23273.56|23153.56|23272.06|23152.06|9
1635063190000|2021-10-24 08:13:10|23272.33|23152.33|23272.65|23152.65|23272.9|23152.9|23272.15|23152.15|10
1635063200000|2021-10-24 08:13:20|23272.79|23152.79|23267.27|23147.27|23273.11|23153.11|23266.81|23146.81|10
1635063210000|2021-10-24 08:13:30|23266.71|23146.71|23269.15|23149.15|23269.58|23149.58|23266.71|23146.71|10
1635063220000|2021-10-24 08:13:40|23270.37|23150.37|23270.84|23150.84|23271.24|23151.24|23269.91|23149.91|9
1635063230000|2021-10-24 08:13:50|23270.24|23150.24|23269.27|23149.27|23270.24|23150.24|23268.54|23148.54|9
1635063240000|2021-10-24 08:14:00|23267.69|23147.69|23268.09|23148.09|23269.4|23149.4|23267.69|23147.69|10
1635063250000|2021-10-24 08:14:10|23267.38|23147.38|23263.18|23143.18|23267.38|23147.38|23263.18|23143.18|10
1635063260000|2021-10-24 08:14:20|23261.81|23141.81|23258|23138|23261.81|23141.81|23257.25|23137.25|10
1635063270000|2021-10-24 08:14:30|23258.26|23138.26|23255.08|23135.08|23258.57|23138.57|23255.08|23135.08|10
1635063280000|2021-10-24 08:14:40|23253.87|23133.87|23252.51|23132.51|23253.87|23133.87|23252.43|23132.43|10
1635063290000|2021-10-24 08:14:50|23252.57|23132.57|23252.05|23132.05|23252.57|23132.57|23251.84|23131.84|10
1635063300000|2021-10-24 08:15:00|23251.99|23131.99|23251.04|23131.04|23251.99|23131.99|23250.86|23130.86|10
1635063310000|2021-10-24 08:15:10|23250.62|23130.62|23250.53|23130.53|23250.62|23130.62|23249.76|23129.76|10
1635063320000|2021-10-24 08:15:20|23250.77|23130.77|23252.54|23132.54|23252.54|23132.54|23250.77|23130.77|10
1635063330000|2021-10-24 08:15:30|23252.81|23132.81|23249.61|23129.61|23252.84|23132.84|23249.61|23129.61|10
1635063340000|2021-10-24 08:15:40|23249.62|23129.62|23253.59|23133.59|23253.63|23133.63|23249.44|23129.44|10
1635063350000|2021-10-24 08:15:50|23253.89|23133.89|23256.13|23136.13|23256.88|23136.88|23253.89|23133.89|10
1635063360000|2021-10-24 08:16:00|23256.11|23136.11|23256.03|23136.03|23257.69|23137.69|23256.03|23136.03|10
1635063370000|2021-10-24 08:16:10|23255.92|23135.92|23255.6|23135.6|23256.33|23136.33|23255.46|23135.46|10
1635063380000|2021-10-24 08:16:20|23254.85|23134.85|23254.34|23134.34|23255.81|23135.81|23254.34|23134.34|9
1635063390000|2021-10-24 08:16:30|23254.61|23134.61|23255.37|23135.37|23255.37|23135.37|23253.92|23133.92|10
1635063400000|2021-10-24 08:16:40|23255.4|23135.4|23255.71|23135.71|23256.37|23136.37|23255.09|23135.09|10
1635063410000|2021-10-24 08:16:50|23256.13|23136.13|23255.83|23135.83|23257.6|23137.6|23255.83|23135.83|10
1635063420000|2021-10-24 08:17:00|23255.64|23135.64|23256.73|23136.73|23257.08|23137.08|23255.64|23135.64|9
1635063430000|2021-10-24 08:17:10|23256.27|23136.27|23256.94|23136.94|23256.94|23136.94|23254.96|23134.96|10
1635063440000|2021-10-24 08:17:20|23257.52|23137.52|23260.39|23140.39|23260.39|23140.39|23257.52|23137.52|10
1635063450000|2021-10-24 08:17:30|23260.3|23140.3|23261.4|23141.4|23262.22|23142.22|23260.3|23140.3|10
1635063460000|2021-10-24 08:17:40|23261.59|23141.59|23261.78|23141.78|23262.62|23142.62|23261.47|23141.47|7
1635063470000|2021-10-24 08:17:50|23262.04|23142.04|23262.11|23142.11|23262.11|23142.11|23260.53|23140.53|10
1635063480000|2021-10-24 08:18:00|23261.98|23141.98|23263.57|23143.57|23263.57|23143.57|23261.88|23141.88|10
1635063490000|2021-10-24 08:18:10|23263.38|23143.38|23261.07|23141.07|23263.38|23143.38|23261|23141|10
1635063500000|2021-10-24 08:18:20|23261.09|23141.09|23257.56|23137.56|23261.09|23141.09|23256.18|23136.18|10
1635063510000|2021-10-24 08:18:30|23256.68|23136.68|23253.58|23133.58|23256.68|23136.68|23253.46|23133.46|10
1635063520000|2021-10-24 08:18:40|23253.43|23133.43|23251.61|23131.61|23253.43|23133.43|23251.46|23131.46|10
1635063530000|2021-10-24 08:18:50|23250.85|23130.85|23246.77|23126.77|23251.26|23131.26|23246.77|23126.77|9
1635063540000|2021-10-24 08:19:00|23244.26|23124.26|23238.2|23118.2|23244.66|23124.66|23236.07|23116.07|10
1635063550000|2021-10-24 08:19:10|23236.38|23116.38|23242.62|23122.62|23243.22|23123.22|23236.38|23116.38|10
1635063560000|2021-10-24 08:19:20|23245.07|23125.07|23252.9|23132.9|23255.67|23135.67|23245.07|23125.07|10
1635063570000|2021-10-24 08:19:30|23250.38|23130.38|23245.55|23125.55|23250.38|23130.38|23245.31|23125.31|10
1635063580000|2021-10-24 08:19:40|23244.55|23124.55|23243.99|23123.99|23244.55|23124.55|23243.68|23123.68|10
1635063590000|2021-10-24 08:19:50|23242.92|23122.92|23243.91|23123.91|23244.38|23124.38|23242.92|23122.92|9
1635063600000|2021-10-24 08:20:00|23243.73|23123.73|23245.72|23125.72|23246.21|23126.21|23243.73|23123.73|10
1635063610000|2021-10-24 08:20:10|23245.11|23125.11|23244.32|23124.32|23245.14|23125.14|23244.32|23124.32|9
1635063620000|2021-10-24 08:20:20|23244.83|23124.83|23246.65|23126.65|23246.65|23126.65|23244.83|23124.83|10
1635063630000|2021-10-24 08:20:30|23246.76|23126.76|23250.09|23130.09|23250.09|23130.09|23246.76|23126.76|10
1635063640000|2021-10-24 08:20:40|23250.45|23130.45|23253.21|23133.21|23253.21|23133.21|23250.21|23130.21|10
1635063650000|2021-10-24 08:20:50|23253.2|23133.2|23252.6|23132.6|23253.2|23133.2|23252.48|23132.48|8
1635063660000|2021-10-24 08:21:00|23253.14|23133.14|23254.41|23134.41|23254.41|23134.41|23252.08|23132.08|10
1635063670000|2021-10-24 08:21:10|23255.41|23135.41|23256.08|23136.08|23257.36|23137.36|23255.41|23135.41|9
1635063680000|2021-10-24 08:21:20|23256.4|23136.4|23255.49|23135.49|23256.4|23136.4|23255.48|23135.48|9
1635063690000|2021-10-24 08:21:30|23255.26|23135.26|23253.2|23133.2|23255.36|23135.36|23253.2|23133.2|9
1635063700000|2021-10-24 08:21:40|23253.03|23133.03|23254.52|23134.52|23254.84|23134.84|23253.03|23133.03|10
1635063710000|2021-10-24 08:21:50|23254.49|23134.49|23253.31|23133.31|23254.49|23134.49|23252.86|23132.86|10
1635063720000|2021-10-24 08:22:00|23253.29|23133.29|23251.5|23131.5|23253.29|23133.29|23251.5|23131.5|10
1635063730000|2021-10-24 08:22:10|23252.22|23132.22|23250.65|23130.65|23252.22|23132.22|23250.65|23130.65|9
1635063740000|2021-10-24 08:22:20|23250.16|23130.16|23250.57|23130.57|23250.57|23130.57|23248.65|23128.65|9
1635063750000|2021-10-24 08:22:30|23250.54|23130.54|23247.74|23127.74|23250.54|23130.54|23247.74|23127.74|10
1635063760000|2021-10-24 08:22:40|23246.68|23126.68|23247.8|23127.8|23247.8|23127.8|23246.68|23126.68|10
1635063770000|2021-10-24 08:22:50|23247.78|23127.78|23244.98|23124.98|23247.78|23127.78|23244.5|23124.5|9
1635063780000|2021-10-24 08:23:00|23243.89|23123.89|23243.2|23123.2|23243.89|23123.89|23242.7|23122.7|9
1635063790000|2021-10-24 08:23:10|23243.17|23123.17|23241.3|23121.3|23244.18|23124.18|23241.3|23121.3|9
1635063800000|2021-10-24 08:23:20|23241.41|23121.41|23239.67|23119.67|23241.41|23121.41|23239.67|23119.67|10
1635063810000|2021-10-24 08:23:30|23239.47|23119.47|23236.84|23116.84|23239.47|23119.47|23236.63|23116.63|9
1635063820000|2021-10-24 08:23:40|23235.57|23115.57|23235.3|23115.3|23235.57|23115.57|23234.22|23114.22|10
1635063830000|2021-10-24 08:23:50|23235.02|23115.02|23232.92|23112.92|23235.05|23115.05|23232.92|23112.92|8
1635063840000|2021-10-24 08:24:00|23232.89|23112.89|23229.71|23109.71|23234|23114|23229.71|23109.71|10
1635063850000|2021-10-24 08:24:10|23229.44|23109.44|23221.95|23101.95|23229.44|23109.44|23221.88|23101.88|10
1635063860000|2021-10-24 08:24:20|23223.2|23103.2|23221.99|23101.99|23223.71|23103.71|23221.72|23101.72|10
1635063870000|2021-10-24 08:24:30|23221.7|23101.7|23216.92|23096.92|23222.11|23102.11|23216.92|23096.92|9
1635063880000|2021-10-24 08:24:40|23216.37|23096.37|23217.11|23097.11|23217.11|23097.11|23215.51|23095.51|10
1635063890000|2021-10-24 08:24:50|23218.24|23098.24|23219.66|23099.66|23219.66|23099.66|23217.49|23097.49|10
1635063900000|2021-10-24 08:25:00|23220.12|23100.12|23222.21|23102.21|23222.21|23102.21|23219.74|23099.74|9
1635063910000|2021-10-24 08:25:10|23222.08|23102.08|23222.56|23102.56|23223.48|23103.48|23222.07|23102.07|10
1635063920000|2021-10-24 08:25:20|23222.09|23102.09|23226.37|23106.37|23226.37|23106.37|23222.09|23102.09|10
1635063930000|2021-10-24 08:25:30|23226.21|23106.21|23228.68|23108.68|23228.68|23108.68|23226.21|23106.21|10
1635063940000|2021-10-24 08:25:40|23229|23109|23229.55|23109.55|23229.55|23109.55|23228.67|23108.67|8
1635063950000|2021-10-24 08:25:50|23230.86|23110.86|23231.55|23111.55|23231.57|23111.57|23230.86|23110.86|9
1635063960000|2021-10-24 08:26:00|23231.64|23111.64|23231.7|23111.7|23232.21|23112.21|23231.26|23111.26|9
1635063970000|2021-10-24 08:26:10|23231.78|23111.78|23232.37|23112.37|23232.45|23112.45|23231.56|23111.56|10
1635063980000|2021-10-24 08:26:20|23233.17|23113.17|23229.72|23109.72|23233.83|23113.83|23229.48|23109.48|10
1635063990000|2021-10-24 08:26:30|23229.7|23109.7|23229.76|23109.76|23229.92|23109.92|23227.65|23107.65|10
1635064000000|2021-10-24 08:26:40|23229.92|23109.92|23230.97|23110.97|23231.08|23111.08|23229.3|23109.3|10
1635064010000|2021-10-24 08:26:50|23230.85|23110.85|23233.22|23113.22|23233.22|23113.22|23229.32|23109.32|10
1635064020000|2021-10-24 08:27:00|23233.24|23113.24|23234.1|23114.1|23234.1|23114.1|23233.24|23113.24|9
1635064030000|2021-10-24 08:27:10|23234.02|23114.02|23233.09|23113.09|23235.21|23115.21|23233.09|23113.09|9
1635064040000|2021-10-24 08:27:20|23233.77|23113.77|23235.53|23115.53|23235.53|23115.53|23233.77|23113.77|9
1635064050000|2021-10-24 08:27:30|23235.61|23115.61|23237.22|23117.22|23237.22|23117.22|23235.61|23115.61|9
1635064060000|2021-10-24 08:27:40|23236.26|23116.26|23238.91|23118.91|23238.91|23118.91|23236.26|23116.26|10
1635064070000|2021-10-24 08:27:50|23238.73|23118.73|23238.71|23118.71|23238.92|23118.92|23238.34|23118.34|9
1635064080000|2021-10-24 08:28:00|23238.27|23118.27|23239.17|23119.17|23239.17|23119.17|23238.27|23118.27|10
1635064090000|2021-10-24 08:28:10|23238.9|23118.9|23239.75|23119.75|23239.75|23119.75|23238.9|23118.9|8
1635064100000|2021-10-24 08:28:20|23239.45|23119.45|23239.22|23119.22|23239.5|23119.5|23238.41|23118.41|9
1635064110000|2021-10-24 08:28:30|23239.48|23119.48|23240.84|23120.84|23240.84|23120.84|23239.48|23119.48|9
1635064120000|2021-10-24 08:28:40|23240.82|23120.82|23243.25|23123.25|23243.25|23123.25|23240.82|23120.82|10
1635064130000|2021-10-24 08:28:50|23243.47|23123.47|23244.37|23124.37|23244.37|23124.37|23242.71|23122.71|8
1635064140000|2021-10-24 08:29:00|23244.44|23124.44|23244.64|23124.64|23244.86|23124.86|23243.17|23123.17|10
1635064150000|2021-10-24 08:29:10|23245.4|23125.4|23243.84|23123.84|23245.4|23125.4|23242.87|23122.87|10
1635064160000|2021-10-24 08:29:20|23244.06|23124.06|23242.82|23122.82|23244.5|23124.5|23242.82|23122.82|10
1635064170000|2021-10-24 08:29:30|23242.62|23122.62|23243.79|23123.79|23243.79|23123.79|23242.62|23122.62|9
1635064180000|2021-10-24 08:29:40|23244.39|23124.39|23244.95|23124.95|23245.15|23125.15|23244.18|23124.18|8
1635064190000|2021-10-24 08:29:50|23244.48|23124.48|23243.74|23123.74|23244.48|23124.48|23243.1|23123.1|9
1635064200000|2021-10-24 08:30:00|23243.56|23123.56|23241.91|23121.91|23243.56|23123.56|23241.91|23121.91|9
1635064210000|2021-10-24 08:30:10|23241.78|23121.78|23242.95|23122.95|23242.95|23122.95|23241.51|23121.51|9
1635064220000|2021-10-24 08:30:20|23242.85|23122.85|23243.58|23123.58|23244.95|23124.95|23242.54|23122.54|10
1635064230000|2021-10-24 08:30:30|23243.33|23123.33|23242.03|23122.03|23243.34|23123.34|23242.03|23122.03|9
1635064240000|2021-10-24 08:30:40|23243.24|23123.24|23242.52|23122.52|23244.13|23124.13|23242.52|23122.52|10
1635064250000|2021-10-24 08:30:50|23241.83|23121.83|23244.02|23124.02|23244.43|23124.43|23241.83|23121.83|10
1635064260000|2021-10-24 08:31:00|23245.12|23125.12|23246.51|23126.51|23246.51|23126.51|23244.38|23124.38|10
1635064270000|2021-10-24 08:31:10|23246.64|23126.64|23247.43|23127.43|23247.43|23127.43|23245.49|23125.49|10
1635064280000|2021-10-24 08:31:20|23247.38|23127.38|23247.06|23127.06|23247.38|23127.38|23246.86|23126.86|8
1635064290000|2021-10-24 08:31:30|23246.84|23126.84|23247.09|23127.09|23248.63|23128.63|23246.84|23126.84|9
1635064300000|2021-10-24 08:31:40|23247.74|23127.74|23249.42|23129.42|23250.63|23130.63|23247.74|23127.74|10
1635064310000|2021-10-24 08:31:50|23249.46|23129.46|23251.25|23131.25|23251.5|23131.5|23249.44|23129.44|10
1635064320000|2021-10-24 08:32:00|23251.23|23131.23|23251.55|23131.55|23253.17|23133.17|23251.23|23131.23|10
1635064330000|2021-10-24 08:32:10|23251.54|23131.54|23253.94|23133.94|23254.05|23134.05|23251.02|23131.02|10
1635064340000|2021-10-24 08:32:20|23253.56|23133.56|23252.48|23132.48|23253.56|23133.56|23252.36|23132.36|9
1635064350000|2021-10-24 08:32:30|23252.74|23132.74|23253.58|23133.58|23253.61|23133.61|23252.61|23132.61|9
1635064360000|2021-10-24 08:32:40|23253.75|23133.75|23255.78|23135.78|23255.78|23135.78|23253.75|23133.75|10
1635064370000|2021-10-24 08:32:50|23255.9|23135.9|23254.77|23134.77|23256.69|23136.69|23254.29|23134.29|10
1635064380000|2021-10-24 08:33:00|23254.72|23134.72|23255.55|23135.55|23256.12|23136.12|23254.72|23134.72|10
1635064390000|2021-10-24 08:33:10|23255.47|23135.47|23257.01|23137.01|23257.2|23137.2|23255.09|23135.09|10
1635064400000|2021-10-24 08:33:20|23257.49|23137.49|23259.01|23139.01|23259.01|23139.01|23257.49|23137.49|10
1635064410000|2021-10-24 08:33:30|23259.19|23139.19|23259.51|23139.51|23259.51|23139.51|23259.06|23139.06|10
1635064420000|2021-10-24 08:33:40|23259.49|23139.49|23262.03|23142.03|23262.18|23142.18|23259.11|23139.11|10
1635064430000|2021-10-24 08:33:50|23262.05|23142.05|23264.01|23144.01|23264.01|23144.01|23261.36|23141.36|9
1635064440000|2021-10-24 08:34:00|23263.89|23143.89|23265.23|23145.23|23265.57|23145.57|23263.82|23143.82|9
1635064450000|2021-10-24 08:34:10|23266.24|23146.24|23265.93|23145.93|23266.32|23146.32|23264.81|23144.81|9
1635064460000|2021-10-24 08:34:20|23263.62|23143.62|23261.43|23141.43|23263.62|23143.62|23261.43|23141.43|10
1635064470000|2021-10-24 08:34:30|23261.67|23141.67|23261.71|23141.71|23262.12|23142.12|23261.09|23141.09|10
1635064480000|2021-10-24 08:34:40|23262.23|23142.23|23261.37|23141.37|23262.23|23142.23|23260.91|23140.91|10
1635064490000|2021-10-24 08:34:50|23261.51|23141.51|23261.06|23141.06|23262.64|23142.64|23260.94|23140.94|10
1635064500000|2021-10-24 08:35:00|23262.24|23142.24|23263.35|23143.35|23263.35|23143.35|23261.13|23141.13|10
1635064510000|2021-10-24 08:35:10|23264.27|23144.27|23268.77|23148.77|23268.77|23148.77|23264.27|23144.27|9
1635064520000|2021-10-24 08:35:20|23268.17|23148.17|23267.44|23147.44|23268.49|23148.49|23267.44|23147.44|9
1635064530000|2021-10-24 08:35:30|23267.85|23147.85|23266.62|23146.62|23268.27|23148.27|23266.59|23146.59|9
1635064540000|2021-10-24 08:35:40|23266.71|23146.71|23268.03|23148.03|23269.61|23149.61|23266.71|23146.71|10
1635064550000|2021-10-24 08:35:50|23268.27|23148.27|23269.2|23149.2|23269.6|23149.6|23268.25|23148.25|10
1635064560000|2021-10-24 08:36:00|23269.69|23149.69|23269.61|23149.61|23270.75|23150.75|23269.56|23149.56|10
1635064570000|2021-10-24 08:36:10|23269.8|23149.8|23271.45|23151.45|23271.45|23151.45|23268.92|23148.92|10
1635064580000|2021-10-24 08:36:20|23271.49|23151.49|23271.64|23151.64|23271.64|23151.64|23270.17|23150.17|9
1635064590000|2021-10-24 08:36:30|23271.46|23151.46|23271.46|23151.46|23271.92|23151.92|23271.46|23151.46|10
1635064600000|2021-10-24 08:36:40|23271.56|23151.56|23272.36|23152.36|23272.51|23152.51|23271.56|23151.56|9
1635064610000|2021-10-24 08:36:50|23272.25|23152.25|23273.04|23153.04|23273.04|23153.04|23272.25|23152.25|9
1635064620000|2021-10-24 08:37:00|23272.91|23152.91|23270.29|23150.29|23272.91|23152.91|23270.29|23150.29|10
1635064630000|2021-10-24 08:37:10|23269.75|23149.75|23269.4|23149.4|23269.75|23149.75|23268.94|23148.94|10
1635064640000|2021-10-24 08:37:20|23269.46|23149.46|23270.62|23150.62|23270.62|23150.62|23269.46|23149.46|9
1635064650000|2021-10-24 08:37:30|23270.36|23150.36|23269.17|23149.17|23270.36|23150.36|23269.07|23149.07|9
1635064660000|2021-10-24 08:37:40|23268.81|23148.81|23268.17|23148.17|23269.82|23149.82|23268.17|23148.17|10
1635064670000|2021-10-24 08:37:50|23268.2|23148.2|23266.03|23146.03|23268.84|23148.84|23265.47|23145.47|10
1635064680000|2021-10-24 08:38:00|23265.95|23145.95|23264.05|23144.05|23266.02|23146.02|23264.05|23144.05|10
1635064690000|2021-10-24 08:38:10|23263.65|23143.65|23262.67|23142.67|23263.66|23143.66|23262.54|23142.54|10
1635064700000|2021-10-24 08:38:20|23262.73|23142.73|23261.07|23141.07|23263.11|23143.11|23261.07|23141.07|10
1635064710000|2021-10-24 08:38:30|23261.16|23141.16|23260.89|23140.89|23261.26|23141.26|23259.87|23139.87|10
1635064720000|2021-10-24 08:38:40|23261.31|23141.31|23258.62|23138.62|23261.31|23141.31|23257.78|23137.78|10
1635064730000|2021-10-24 08:38:50|23258.43|23138.43|23257.8|23137.8|23258.86|23138.86|23257.29|23137.29|10
1635064740000|2021-10-24 08:39:00|23257.82|23137.82|23252.75|23132.75|23257.82|23137.82|23252.75|23132.75|9
1635064750000|2021-10-24 08:39:10|23252.44|23132.44|23248.22|23128.22|23252.46|23132.46|23248.22|23128.22|10
1635064760000|2021-10-24 08:39:20|23247.56|23127.56|23244.85|23124.85|23249.11|23129.11|23244.85|23124.85|10
1635064770000|2021-10-24 08:39:30|23245.17|23125.17|23243.01|23123.01|23245.41|23125.41|23243.01|23123.01|7
1635064780000|2021-10-24 08:39:40|23242.09|23122.09|23240.01|23120.01|23242.09|23122.09|23239.74|23119.74|10
1635064790000|2021-10-24 08:39:50|23239.06|23119.06|23237.45|23117.45|23239.21|23119.21|23237.45|23117.45|10
1635064800000|2021-10-24 08:40:00|23237.37|23117.37|23238.46|23118.46|23238.63|23118.63|23237.37|23117.37|10
1635064810000|2021-10-24 08:40:10|23238.79|23118.79|23238.82|23118.82|23238.95|23118.95|23238.46|23118.46|10
1635064820000|2021-10-24 08:40:20|23238.59|23118.59|23239|23119|23239.27|23119.27|23238.41|23118.41|9
1635064830000|2021-10-24 08:40:30|23238.62|23118.62|23238.85|23118.85|23239.15|23119.15|23238.59|23118.59|10
1635064840000|2021-10-24 08:40:40|23239.26|23119.26|23238.64|23118.64|23239.64|23119.64|23238.64|23118.64|10
1635064850000|2021-10-24 08:40:50|23238.73|23118.73|23237.49|23117.49|23238.73|23118.73|23237.41|23117.41|10
1635064860000|2021-10-24 08:41:00|23237.56|23117.56|23237.59|23117.59|23237.93|23117.93|23236.36|23116.36|9
1635064870000|2021-10-24 08:41:10|23237.48|23117.48|23236.78|23116.78|23237.53|23117.53|23235.91|23115.91|9
1635064880000|2021-10-24 08:41:20|23237.11|23117.11|23237.19|23117.19|23237.23|23117.23|23236.96|23116.96|7
1635064890000|2021-10-24 08:41:30|23237.05|23117.05|23234.38|23114.38|23237.25|23117.25|23234.38|23114.38|8
1635064900000|2021-10-24 08:41:40|23234.57|23114.57|23231.49|23111.49|23234.57|23114.57|23231.49|23111.49|10
1635064910000|2021-10-24 08:41:50|23231.5|23111.5|23231.49|23111.49|23231.59|23111.59|23231.1|23111.1|10
1635064920000|2021-10-24 08:42:00|23231.5|23111.5|23231.39|23111.39|23232.46|23112.46|23231.39|23111.39|10
1635064930000|2021-10-24 08:42:10|23231.57|23111.57|23229.11|23109.11|23231.57|23111.57|23229.11|23109.11|10
1635064940000|2021-10-24 08:42:20|23229.98|23109.98|23226.89|23106.89|23229.98|23109.98|23226.89|23106.89|9
1635064950000|2021-10-24 08:42:30|23226.66|23106.66|23227.13|23107.13|23227.91|23107.91|23226.66|23106.66|9
1635064960000|2021-10-24 08:42:40|23223.78|23103.78|23222.03|23102.03|23224.58|23104.58|23222.03|23102.03|10
1635064970000|2021-10-24 08:42:50|23221.86|23101.86|23221.99|23101.99|23222.45|23102.45|23221.73|23101.73|10
1635064980000|2021-10-24 08:43:00|23222.05|23102.05|23225.38|23105.38|23225.38|23105.38|23222.05|23102.05|10
1635064990000|2021-10-24 08:43:10|23225.62|23105.62|23226.6|23106.6|23226.6|23106.6|23224.39|23104.39|10
1635065000000|2021-10-24 08:43:20|23226.72|23106.72|23229.78|23109.78|23229.78|23109.78|23226.72|23106.72|10
1635065010000|2021-10-24 08:43:30|23230.56|23110.56|23231.63|23111.63|23231.63|23111.63|23230.56|23110.56|10
1635065020000|2021-10-24 08:43:40|23231.72|23111.72|23234.11|23114.11|23234.11|23114.11|23230.96|23110.96|10
1635065030000|2021-10-24 08:43:50|23234.63|23114.63|23236.14|23116.14|23236.9|23116.9|23234.63|23114.63|10
1635065040000|2021-10-24 08:44:00|23236.18|23116.18|23235.95|23115.95|23236.29|23116.29|23234.38|23114.38|9
1635065050000|2021-10-24 08:44:10|23236.3|23116.3|23237.07|23117.07|23237.07|23117.07|23234.8|23114.8|10
1635065060000|2021-10-24 08:44:20|23237.12|23117.12|23240.51|23120.51|23240.51|23120.51|23237.12|23117.12|9
1635065070000|2021-10-24 08:44:30|23240.76|23120.76|23241.32|23121.32|23242.22|23122.22|23240.53|23120.53|10
1635065080000|2021-10-24 08:44:40|23241.36|23121.36|23243.61|23123.61|23243.64|23123.64|23241.36|23121.36|10
1635065090000|2021-10-24 08:44:50|23243.96|23123.96|23247.31|23127.31|23247.31|23127.31|23243.96|23123.96|10
1635065100000|2021-10-24 08:45:00|23247.64|23127.64|23247.55|23127.55|23248.53|23128.53|23247.55|23127.55|10
1635065110000|2021-10-24 08:45:10|23247.49|23127.49|23251.27|23131.27|23251.3|23131.3|23247.49|23127.49|10
1635065120000|2021-10-24 08:45:20|23251.65|23131.65|23251.09|23131.09|23252.25|23132.25|23250.89|23130.89|10
1635065130000|2021-10-24 08:45:30|23250.64|23130.64|23250.72|23130.72|23251.31|23131.31|23250.56|23130.56|10
1635065140000|2021-10-24 08:45:40|23251.06|23131.06|23251.64|23131.64|23251.64|23131.64|23250.39|23130.39|10
1635065150000|2021-10-24 08:45:50|23251.88|23131.88|23251.78|23131.78|23252.26|23132.26|23251.41|23131.41|9
1635065160000|2021-10-24 08:46:00|23252.4|23132.4|23253.48|23133.48|23253.49|23133.49|23252.22|23132.22|10
1635065170000|2021-10-24 08:46:10|23253.82|23133.82|23255.78|23135.78|23255.78|23135.78|23253.82|23133.82|10
1635065180000|2021-10-24 08:46:20|23256.02|23136.02|23254.73|23134.73|23256.16|23136.16|23254.73|23134.73|10
1635065190000|2021-10-24 08:46:30|23253.88|23133.88|23255.71|23135.71|23255.71|23135.71|23253.78|23133.78|10
1635065200000|2021-10-24 08:46:40|23255.81|23135.81|23254.58|23134.58|23256.51|23136.51|23254.58|23134.58|9
1635065210000|2021-10-24 08:46:50|23257.62|23137.62|23261.97|23141.97|23261.97|23141.97|23257.62|23137.62|9
1635065220000|2021-10-24 08:47:00|23261.78|23141.78|23261.43|23141.43|23262.38|23142.38|23261.43|23141.43|9
1635065230000|2021-10-24 08:47:10|23260.6|23140.6|23259.58|23139.58|23261.14|23141.14|23259.58|23139.58|9
1635065240000|2021-10-24 08:47:20|23259.08|23139.08|23258.21|23138.21|23259.43|23139.43|23258.21|23138.21|10
1635065250000|2021-10-24 08:47:30|23258.18|23138.18|23257.25|23137.25|23258.4|23138.4|23257.25|23137.25|10
1635065260000|2021-10-24 08:47:40|23257.04|23137.04|23254.83|23134.83|23257.04|23137.04|23254.83|23134.83|9
1635065270000|2021-10-24 08:47:50|23255.38|23135.38|23255.67|23135.67|23255.74|23135.74|23254.41|23134.41|9
1635065280000|2021-10-24 08:48:00|23256.1|23136.1|23255.42|23135.42|23256.25|23136.25|23255.3|23135.3|10
1635065290000|2021-10-24 08:48:10|23255.46|23135.46|23254.66|23134.66|23255.46|23135.46|23254.42|23134.42|9
1635065300000|2021-10-24 08:48:20|23254.7|23134.7|23247.67|23127.67|23254.7|23134.7|23247.67|23127.67|10
1635065310000|2021-10-24 08:48:30|23247.85|23127.85|23243.4|23123.4|23247.85|23127.85|23241.73|23121.73|9
1635065320000|2021-10-24 08:48:40|23243.58|23123.58|23243.48|23123.48|23243.58|23123.58|23243.2|23123.2|9
1635065330000|2021-10-24 08:48:50|23243.62|23123.62|23240.4|23120.4|23243.62|23123.62|23239.79|23119.79|10
1635065340000|2021-10-24 08:49:00|23240.55|23120.55|23240.46|23120.46|23241.28|23121.28|23238.62|23118.62|10
1635065350000|2021-10-24 08:49:10|23240.18|23120.18|23240.58|23120.58|23240.95|23120.95|23240.17|23120.17|9
1635065360000|2021-10-24 08:49:20|23240.96|23120.96|23239.27|23119.27|23241.22|23121.22|23239.27|23119.27|10
1635065370000|2021-10-24 08:49:30|23239.38|23119.38|23238.37|23118.37|23239.38|23119.38|23238.3|23118.3|7
1635065380000|2021-10-24 08:49:40|23238.35|23118.35|23235.24|23115.24|23238.35|23118.35|23235.24|23115.24|9
1635065390000|2021-10-24 08:49:50|23235.26|23115.26|23233.91|23113.91|23235.33|23115.33|23233.4|23113.4|7
1635065400000|2021-10-24 08:50:00|23234.61|23114.61|23229.36|23109.36|23234.61|23114.61|23229.36|23109.36|10
1635065410000|2021-10-24 08:50:10|23229.18|23109.18|23227.89|23107.89|23229.18|23109.18|23227.89|23107.89|10
1635065420000|2021-10-24 08:50:20|23227.3|23107.3|23228.26|23108.26|23228.32|23108.32|23226.87|23106.87|10
1635065430000|2021-10-24 08:50:30|23228.22|23108.22|23228.32|23108.32|23228.49|23108.49|23227.6|23107.6|9
1635065440000|2021-10-24 08:50:40|23228.35|23108.35|23227.51|23107.51|23228.57|23108.57|23227.37|23107.37|9
1635065450000|2021-10-24 08:50:50|23227.54|23107.54|23226.87|23106.87|23227.63|23107.63|23226.32|23106.32|9
1635065460000|2021-10-24 08:51:00|23226.83|23106.83|23227.97|23107.97|23227.97|23107.97|23226.83|23106.83|9
1635065470000|2021-10-24 08:51:10|23228.08|23108.08|23227.25|23107.25|23228.39|23108.39|23227.14|23107.14|7
1635065480000|2021-10-24 08:51:20|23227.11|23107.11|23229.22|23109.22|23229.22|23109.22|23227.11|23107.11|10
1635065490000|2021-10-24 08:51:30|23229.27|23109.27|23229.06|23109.06|23229.63|23109.63|23227.74|23107.74|9
1635065500000|2021-10-24 08:51:40|23229.19|23109.19|23232.96|23112.96|23232.96|23112.96|23229.19|23109.19|10
1635065510000|2021-10-24 08:51:50|23232.71|23112.71|23232.71|23112.71|23233.47|23113.47|23232.37|23112.37|10
1635065520000|2021-10-24 08:52:00|23233.26|23113.26|23238.71|23118.71|23238.71|23118.71|23233.26|23113.26|10
1635065530000|2021-10-24 08:52:10|23238.76|23118.76|23242.23|23122.23|23242.23|23122.23|23238.76|23118.76|10
1635065540000|2021-10-24 08:52:20|23243.14|23123.14|23242.45|23122.45|23243.14|23123.14|23242.28|23122.28|9
1635065550000|2021-10-24 08:52:30|23242.99|23122.99|23241.99|23121.99|23243.54|23123.54|23241.99|23121.99|9
1635065560000|2021-10-24 08:52:40|23242.14|23122.14|23243.9|23123.9|23244.03|23124.03|23242.14|23122.14|10
1635065570000|2021-10-24 08:52:50|23243.12|23123.12|23243.94|23123.94|23244.49|23124.49|23242.78|23122.78|10
1635065580000|2021-10-24 08:53:00|23244.14|23124.14|23243.76|23123.76|23244.35|23124.35|23243.06|23123.06|10
1635065590000|2021-10-24 08:53:10|23243.82|23123.82|23243.54|23123.54|23244.35|23124.35|23243.54|23123.54|10
1635065600000|2021-10-24 08:53:20|23243.55|23123.55|23242.77|23122.77|23243.78|23123.78|23241.78|23121.78|10
1635065610000|2021-10-24 08:53:30|23242.73|23122.73|23240.93|23120.93|23242.73|23122.73|23240.23|23120.23|10
1635065620000|2021-10-24 08:53:40|23240.9|23120.9|23240.29|23120.29|23241.38|23121.38|23240.18|23120.18|10
1635065630000|2021-10-24 08:53:50|23240.05|23120.05|23237.64|23117.64|23240.05|23120.05|23237.64|23117.64|10
1635065640000|2021-10-24 08:54:00|23237.25|23117.25|23238.45|23118.45|23239.47|23119.47|23237.25|23117.25|10
1635065650000|2021-10-24 08:54:10|23238.32|23118.32|23242.05|23122.05|23242.05|23122.05|23238.32|23118.32|10
1635065660000|2021-10-24 08:54:20|23241.68|23121.68|23240.77|23120.77|23242.98|23122.98|23240.77|23120.77|10
1635065670000|2021-10-24 08:54:30|23239.59|23119.59|23233.96|23113.96|23239.65|23119.65|23233.96|23113.96|10
1635065680000|2021-10-24 08:54:40|23234.99|23114.99|23235.77|23115.77|23235.77|23115.77|23234.44|23114.44|10
1635065690000|2021-10-24 08:54:50|23235.32|23115.32|23235.75|23115.75|23236.23|23116.23|23235.32|23115.32|10
1635065700000|2021-10-24 08:55:00|23236.06|23116.06|23232.5|23112.5|23236.06|23116.06|23232.5|23112.5|9
1635065710000|2021-10-24 08:55:10|23232.32|23112.32|23229.86|23109.86|23232.32|23112.32|23229.86|23109.86|8
1635065720000|2021-10-24 08:55:20|23229.67|23109.67|23226.57|23106.57|23229.67|23109.67|23226.57|23106.57|8
1635065730000|2021-10-24 08:55:30|23226.98|23106.98|23228.43|23108.43|23228.43|23108.43|23226.97|23106.97|10
1635065740000|2021-10-24 08:55:40|23227.69|23107.69|23225.71|23105.71|23227.69|23107.69|23225.45|23105.45|8
1635065750000|2021-10-24 08:55:50|23225.12|23105.12|23225.43|23105.43|23225.78|23105.78|23225.12|23105.12|10
1635065760000|2021-10-24 08:56:00|23225.55|23105.55|23223.87|23103.87|23225.55|23105.55|23223.87|23103.87|10
1635065770000|2021-10-24 08:56:10|23224.05|23104.05|23223.44|23103.44|23224.6|23104.6|23223.28|23103.28|10
1635065780000|2021-10-24 08:56:20|23223.05|23103.05|23217.65|23097.65|23223.05|23103.05|23217.65|23097.65|9
1635065790000|2021-10-24 08:56:30|23217.48|23097.48|23216.24|23096.24|23218.13|23098.13|23216.07|23096.07|10
1635065800000|2021-10-24 08:56:40|23215.94|23095.94|23214.61|23094.61|23215.94|23095.94|23214.61|23094.61|10
1635065810000|2021-10-24 08:56:50|23215|23095|23211.63|23091.63|23215.48|23095.48|23211.47|23091.47|10
1635065820000|2021-10-24 08:57:00|23211.52|23091.52|23211.68|23091.68|23211.74|23091.74|23210.98|23090.98|10
1635065830000|2021-10-24 08:57:10|23212.09|23092.09|23211.75|23091.75|23213.07|23093.07|23211.75|23091.75|10
1635065840000|2021-10-24 08:57:20|23211.95|23091.95|23213.73|23093.73|23213.75|23093.75|23211.95|23091.95|9
1635065850000|2021-10-24 08:57:30|23212.85|23092.85|23211.38|23091.38|23213.88|23093.88|23210.68|23090.68|10
1635065860000|2021-10-24 08:57:40|23211.64|23091.64|23213.95|23093.95|23214.15|23094.15|23211.2|23091.2|9
1635065870000|2021-10-24 08:57:50|23213.94|23093.94|23214.26|23094.26|23214.26|23094.26|23212.64|23092.64|10
1635065880000|2021-10-24 08:58:00|23214.4|23094.4|23213.81|23093.81|23214.4|23094.4|23212.7|23092.7|10
1635065890000|2021-10-24 08:58:10|23213.44|23093.44|23211.36|23091.36|23213.44|23093.44|23211.27|23091.27|10
1635065900000|2021-10-24 08:58:20|23210.89|23090.89|23210.61|23090.61|23211.51|23091.51|23210.61|23090.61|10
1635065910000|2021-10-24 08:58:30|23210.81|23090.81|23209.88|23089.88|23210.83|23090.83|23209.55|23089.55|9
1635065920000|2021-10-24 08:58:40|23210|23090|23208.58|23088.58|23210.13|23090.13|23208.48|23088.48|10
1635065930000|2021-10-24 08:58:50|23207.87|23087.87|23210.58|23090.58|23210.58|23090.58|23207.87|23087.87|10
1635065940000|2021-10-24 08:59:00|23211.01|23091.01|23209.97|23089.97|23211.62|23091.62|23209.97|23089.97|9
1635065950000|2021-10-24 08:59:10|23209.04|23089.04|23207.32|23087.32|23209.26|23089.26|23207.32|23087.32|8
1635065960000|2021-10-24 08:59:20|23207.26|23087.26|23205.41|23085.41|23207.26|23087.26|23205.41|23085.41|8
1635065970000|2021-10-24 08:59:30|23205.19|23085.19|23203.06|23083.06|23205.3|23085.3|23202.77|23082.77|10
1635065980000|2021-10-24 08:59:40|23203.15|23083.15|23201|23081|23203.15|23083.15|23201|23081|10
1635065990000|2021-10-24 08:59:50|23200.92|23080.92|23197.86|23077.86|23200.93|23080.93|23197.86|23077.86|9
1635066000000|2021-10-24 09:00:00|23198.74|23078.74|23181.29|23061.29|23199.95|23079.95|23181.29|23061.29|10
1635066010000|2021-10-24 09:00:10|23179|23059|23171.08|23051.08|23179|23059|23170.03|23050.03|10
1635066020000|2021-10-24 09:00:20|23172.44|23052.44|23175.82|23055.82|23175.82|23055.82|23172.44|23052.44|10
1635066030000|2021-10-24 09:00:30|23175.74|23055.74|23183.87|23063.87|23184.02|23064.02|23175.74|23055.74|10
1635066040000|2021-10-24 09:00:40|23184.3|23064.3|23188.73|23068.73|23188.73|23068.73|23183.83|23063.83|10
1635066050000|2021-10-24 09:00:50|23189.14|23069.14|23202.38|23082.38|23203.55|23083.55|23189.14|23069.14|10
1635066060000|2021-10-24 09:01:00|23202.79|23082.79|23207.02|23087.02|23207.02|23087.02|23202.79|23082.79|10
1635066070000|2021-10-24 09:01:10|23207.16|23087.16|23212.91|23092.91|23212.91|23092.91|23207.16|23087.16|10
1635066080000|2021-10-24 09:01:20|23214.87|23094.87|23220.56|23100.56|23221.38|23101.38|23214.87|23094.87|10
1635066090000|2021-10-24 09:01:30|23220.86|23100.86|23223.91|23103.91|23224.28|23104.28|23220.71|23100.71|10
1635066100000|2021-10-24 09:01:40|23223.95|23103.95|23227.95|23107.95|23228.08|23108.08|23223.95|23103.95|10
1635066110000|2021-10-24 09:01:50|23227.93|23107.93|23231.1|23111.1|23231.1|23111.1|23227.93|23107.93|10
1635066120000|2021-10-24 09:02:00|23231.51|23111.51|23231.64|23111.64|23232.55|23112.55|23230.98|23110.98|9
1635066130000|2021-10-24 09:02:10|23230.58|23110.58|23225.6|23105.6|23230.58|23110.58|23225.6|23105.6|10
1635066140000|2021-10-24 09:02:20|23225.87|23105.87|23226.37|23106.37|23227.49|23107.49|23225.56|23105.56|9
1635066150000|2021-10-24 09:02:30|23225.7|23105.7|23225.7|23105.7|23226.96|23106.96|23225.12|23105.12|10
1635066160000|2021-10-24 09:02:40|23225.66|23105.66|23225.93|23105.93|23226.91|23106.91|23225.12|23105.12|10
1635066170000|2021-10-24 09:02:50|23225.74|23105.74|23229.9|23109.9|23229.9|23109.9|23225.74|23105.74|10
1635066180000|2021-10-24 09:03:00|23231.43|23111.43|23237.26|23117.26|23237.26|23117.26|23231.29|23111.29|10
1635066190000|2021-10-24 09:03:10|23237.74|23117.74|23245.15|23125.15|23245.15|23125.15|23237.74|23117.74|10
1635066200000|2021-10-24 09:03:20|23245.35|23125.35|23248.81|23128.81|23249.19|23129.19|23245.35|23125.35|10
1635066210000|2021-10-24 09:03:30|23249.11|23129.11|23250.1|23130.1|23251.62|23131.62|23249.11|23129.11|10
1635066220000|2021-10-24 09:03:40|23250.29|23130.29|23254.19|23134.19|23254.19|23134.19|23250.29|23130.29|10
1635066230000|2021-10-24 09:03:50|23254.1|23134.1|23254.47|23134.47|23254.94|23134.94|23253.78|23133.78|10
1635066240000|2021-10-24 09:04:00|23254.76|23134.76|23257.24|23137.24|23257.24|23137.24|23254.59|23134.59|9
1635066250000|2021-10-24 09:04:10|23255.61|23135.61|23256.99|23136.99|23256.99|23136.99|23255.53|23135.53|10
1635066260000|2021-10-24 09:04:20|23257.32|23137.32|23260.15|23140.15|23260.53|23140.53|23257.32|23137.32|10
1635066270000|2021-10-24 09:04:30|23261.41|23141.41|23271.57|23151.57|23271.57|23151.57|23261.41|23141.41|10
1635066280000|2021-10-24 09:04:40|23271.55|23151.55|23272.39|23152.39|23274.17|23154.17|23271.55|23151.55|10
1635066290000|2021-10-24 09:04:50|23272.16|23152.16|23274.6|23154.6|23274.8|23154.8|23271.37|23151.37|10
1635066300000|2021-10-24 09:05:00|23274.93|23154.93|23279.57|23159.57|23279.57|23159.57|23274.93|23154.93|10
1635066310000|2021-10-24 09:05:10|23279.15|23159.15|23282.3|23162.3|23282.87|23162.87|23279.15|23159.15|10
1635066320000|2021-10-24 09:05:20|23282.15|23162.15|23283.06|23163.06|23283.06|23163.06|23281.9|23161.9|10
1635066330000|2021-10-24 09:05:30|23286.53|23166.53|23283.76|23163.76|23286.53|23166.53|23280.12|23160.12|10
1635066340000|2021-10-24 09:05:40|23284.17|23164.17|23298.31|23178.31|23298.31|23178.31|23283.73|23163.73|10
1635066350000|2021-10-24 09:05:50|23299.18|23179.18|23296.98|23176.98|23300.58|23180.58|23296.98|23176.98|10
1635066360000|2021-10-24 09:06:00|23296.09|23176.09|23300.06|23180.06|23300.06|23180.06|23296.01|23176.01|10
1635066370000|2021-10-24 09:06:10|23301.28|23181.28|23302.5|23182.5|23303.19|23183.19|23301.28|23181.28|9
1635066380000|2021-10-24 09:06:20|23305.08|23185.08|23303.25|23183.25|23306.65|23186.65|23303.25|23183.25|10
1635066390000|2021-10-24 09:06:30|23302.24|23182.24|23298.35|23178.35|23302.24|23182.24|23298.17|23178.17|10
1635066400000|2021-10-24 09:06:40|23299.71|23179.71|23302.16|23182.16|23302.16|23182.16|23299.59|23179.59|10
1635066410000|2021-10-24 09:06:50|23301.91|23181.91|23304.07|23184.07|23304.07|23184.07|23301.91|23181.91|10
1635066420000|2021-10-24 09:07:00|23303.87|23183.87|23305.28|23185.28|23305.28|23185.28|23302.16|23182.16|10
1635066430000|2021-10-24 09:07:10|23304.18|23184.18|23312.4|23192.4|23312.4|23192.4|23304.18|23184.18|10
1635066440000|2021-10-24 09:07:20|23312.68|23192.68|23313.69|23193.69|23315.45|23195.45|23312.68|23192.68|10
1635066450000|2021-10-24 09:07:30|23313.42|23193.42|23313.95|23193.95|23313.95|23193.95|23312.37|23192.37|10
1635066460000|2021-10-24 09:07:40|23312.77|23192.77|23310.92|23190.92|23312.77|23192.77|23310.72|23190.72|10
1635066470000|2021-10-24 09:07:50|23310.77|23190.77|23309.84|23189.84|23311.92|23191.92|23309.84|23189.84|10
1635066480000|2021-10-24 09:08:00|23310.23|23190.23|23307.3|23187.3|23310.73|23190.73|23307.3|23187.3|9
1635066490000|2021-10-24 09:08:10|23307.14|23187.14|23305.35|23185.35|23307.14|23187.14|23304.2|23184.2|10
1635066500000|2021-10-24 09:08:20|23305.5|23185.5|23309.75|23189.75|23309.85|23189.85|23305.5|23185.5|9
1635066510000|2021-10-24 09:08:30|23309.48|23189.48|23316.95|23196.95|23317.03|23197.03|23306.98|23186.98|10
1635066520000|2021-10-24 09:08:40|23316.33|23196.33|23317.93|23197.93|23319.4|23199.4|23316.2|23196.2|10
1635066530000|2021-10-24 09:08:50|23317.75|23197.75|23319.99|23199.99|23319.99|23199.99|23317.35|23197.35|9
1635066540000|2021-10-24 09:09:00|23319.89|23199.89|23320.54|23200.54|23321.04|23201.04|23319.42|23199.42|8
1635066550000|2021-10-24 09:09:10|23320.48|23200.48|23319.33|23199.33|23320.48|23200.48|23318.45|23198.45|9
1635066560000|2021-10-24 09:09:20|23319.65|23199.65|23319.43|23199.43|23319.65|23199.65|23318.99|23198.99|10
1635066570000|2021-10-24 09:09:30|23319.37|23199.37|23320.62|23200.62|23321.14|23201.14|23319.27|23199.27|10
1635066580000|2021-10-24 09:09:40|23320.79|23200.79|23321.46|23201.46|23321.53|23201.53|23320.39|23200.39|9
1635066590000|2021-10-24 09:09:50|23321.31|23201.31|23323.5|23203.5|23323.5|23203.5|23321.3|23201.3|9
1635066600000|2021-10-24 09:10:00|23323.44|23203.44|23322.3|23202.3|23323.99|23203.99|23321.51|23201.51|10
1635066610000|2021-10-24 09:10:10|23321.18|23201.18|23321.18|23201.18|23322.01|23202.01|23320.48|23200.48|10
1635066620000|2021-10-24 09:10:20|23322.46|23202.46|23321.18|23201.18|23322.46|23202.46|23320.38|23200.38|10
1635066630000|2021-10-24 09:10:30|23321.15|23201.15|23319.56|23199.56|23321.15|23201.15|23319.28|23199.28|10
1635066640000|2021-10-24 09:10:40|23319.69|23199.69|23320.38|23200.38|23320.38|23200.38|23318.42|23198.42|10
1635066650000|2021-10-24 09:10:50|23320.88|23200.88|23327.99|23207.99|23328.57|23208.57|23320.59|23200.59|10
1635066660000|2021-10-24 09:11:00|23327.74|23207.74|23329.64|23209.64|23329.64|23209.64|23327.74|23207.74|10
1635066670000|2021-10-24 09:11:10|23330.07|23210.07|23333.22|23213.22|23333.22|23213.22|23329.68|23209.68|10
1635066680000|2021-10-24 09:11:20|23333.29|23213.29|23337.65|23217.65|23337.65|23217.65|23332.75|23212.75|10
1635066690000|2021-10-24 09:11:30|23336.76|23216.76|23343.9|23223.9|23343.9|23223.9|23336.76|23216.76|10
1635066700000|2021-10-24 09:11:40|23345.19|23225.19|23345.91|23225.91|23345.95|23225.95|23343.45|23223.45|10
1635066710000|2021-10-24 09:11:50|23345.96|23225.96|23347.79|23227.79|23348.1|23228.1|23345.83|23225.83|9
1635066720000|2021-10-24 09:12:00|23347.64|23227.64|23348.4|23228.4|23349.64|23229.64|23347.42|23227.42|10
1635066730000|2021-10-24 09:12:10|23347.03|23227.03|23349.17|23229.17|23349.56|23229.56|23347.03|23227.03|10
1635066740000|2021-10-24 09:12:20|23350.14|23230.14|23351.67|23231.67|23351.67|23231.67|23349.04|23229.04|9
1635066750000|2021-10-24 09:12:30|23351.47|23231.47|23347.47|23227.47|23351.47|23231.47|23347.47|23227.47|10
1635066760000|2021-10-24 09:12:40|23347.54|23227.54|23350.09|23230.09|23350.09|23230.09|23347.54|23227.54|10
1635066770000|2021-10-24 09:12:50|23349.14|23229.14|23349.5|23229.5|23349.89|23229.89|23349.08|23229.08|9
1635066780000|2021-10-24 09:13:00|23349.46|23229.46|23353.33|23233.33|23353.33|23233.33|23349.46|23229.46|9
1635066790000|2021-10-24 09:13:10|23353.6|23233.6|23354.51|23234.51|23354.51|23234.51|23353.38|23233.38|10
1635066800000|2021-10-24 09:13:20|23354.71|23234.71|23354.05|23234.05|23355.38|23235.38|23354.03|23234.03|10
1635066810000|2021-10-24 09:13:30|23353.8|23233.8|23355.89|23235.89|23355.89|23235.89|23352.62|23232.62|10
1635066820000|2021-10-24 09:13:40|23355.87|23235.87|23357.57|23237.57|23357.57|23237.57|23355.7|23235.7|9
1635066830000|2021-10-24 09:13:50|23356.88|23236.88|23359.12|23239.12|23359.12|23239.12|23356.68|23236.68|10
1635066840000|2021-10-24 09:14:00|23359.28|23239.28|23358.87|23238.87|23359.98|23239.98|23358.7|23238.7|10
1635066850000|2021-10-24 09:14:10|23358.4|23238.4|23355.31|23235.31|23358.4|23238.4|23355.31|23235.31|8
1635066860000|2021-10-24 09:14:20|23355.32|23235.32|23355.1|23235.1|23355.32|23235.32|23353.92|23233.92|10
1635066870000|2021-10-24 09:14:30|23354.33|23234.33|23355.65|23235.65|23355.74|23235.74|23354.23|23234.23|10
1635066880000|2021-10-24 09:14:40|23356.66|23236.66|23357.59|23237.59|23357.59|23237.59|23355.89|23235.89|9
1635066890000|2021-10-24 09:14:50|23357.23|23237.23|23359.98|23239.98|23360.02|23240.02|23357.23|23237.23|10
1635066900000|2021-10-24 09:15:00|23360.06|23240.06|23359.43|23239.43|23360.18|23240.18|23359.43|23239.43|10
1635066910000|2021-10-24 09:15:10|23358.99|23238.99|23358.51|23238.51|23359.48|23239.48|23358.51|23238.51|9
1635066920000|2021-10-24 09:15:20|23358.56|23238.56|23355.36|23235.36|23358.77|23238.77|23355.36|23235.36|10
1635066930000|2021-10-24 09:15:30|23354.65|23234.65|23349.19|23229.19|23354.65|23234.65|23349.19|23229.19|10
1635066940000|2021-10-24 09:15:40|23349.07|23229.07|23349.08|23229.08|23349.15|23229.15|23348.92|23228.92|10
1635066950000|2021-10-24 09:15:50|23349.06|23229.06|23352.2|23232.2|23352.2|23232.2|23348.19|23228.19|10
1635066960000|2021-10-24 09:16:00|23352.51|23232.51|23354.56|23234.56|23354.56|23234.56|23352.51|23232.51|10
1635066970000|2021-10-24 09:16:10|23354.68|23234.68|23361.18|23241.18|23361.18|23241.18|23354.35|23234.35|9
1635066980000|2021-10-24 09:16:20|23361.1|23241.1|23365|23245|23365|23245|23361.1|23241.1|10
1635066990000|2021-10-24 09:16:30|23365.55|23245.55|23368.56|23248.56|23368.58|23248.58|23365.55|23245.55|10
1635067000000|2021-10-24 09:16:40|23370.35|23250.35|23375.26|23255.26|23375.26|23255.26|23370.35|23250.35|9
1635067010000|2021-10-24 09:16:50|23376.15|23256.15|23378.89|23258.89|23378.89|23258.89|23376.15|23256.15|10
1635067020000|2021-10-24 09:17:00|23378.98|23258.98|23380.55|23260.55|23380.55|23260.55|23377.6|23257.6|10
1635067030000|2021-10-24 09:17:10|23381.04|23261.04|23384.44|23264.44|23384.44|23264.44|23380.77|23260.77|10
1635067040000|2021-10-24 09:17:20|23384.41|23264.41|23389.78|23269.78|23389.78|23269.78|23383.91|23263.91|10
1635067050000|2021-10-24 09:17:30|23389.07|23269.07|23391.44|23271.44|23391.44|23271.44|23388.96|23268.96|10
1635067060000|2021-10-24 09:17:40|23391.52|23271.52|23396.91|23276.91|23396.91|23276.91|23391.5|23271.5|10
1635067070000|2021-10-24 09:17:50|23397.91|23277.91|23400.67|23280.67|23400.67|23280.67|23397.91|23277.91|10
1635067080000|2021-10-24 09:18:00|23399.69|23279.69|23404.64|23284.64|23404.64|23284.64|23399.69|23279.69|10
1635067090000|2021-10-24 09:18:10|23405.27|23285.27|23405.79|23285.79|23405.86|23285.86|23403.24|23283.24|9
1635067100000|2021-10-24 09:18:20|23406.24|23286.24|23407.93|23287.93|23409.39|23289.39|23406.24|23286.24|10
1635067110000|2021-10-24 09:18:30|23408.07|23288.07|23409.25|23289.25|23409.25|23289.25|23407.54|23287.54|9
1635067120000|2021-10-24 09:18:40|23409.04|23289.04|23411.65|23291.65|23411.65|23291.65|23408.85|23288.85|10
1635067130000|2021-10-24 09:18:50|23411.95|23291.95|23415.77|23295.77|23415.77|23295.77|23411.95|23291.95|10
1635067140000|2021-10-24 09:19:00|23415.89|23295.89|23414.89|23294.89|23415.89|23295.89|23414.22|23294.22|10
1635067150000|2021-10-24 09:19:10|23417.88|23297.88|23419.77|23299.77|23421.28|23301.28|23417.48|23297.48|10
1635067160000|2021-10-24 09:19:20|23420.06|23300.06|23419.49|23299.49|23420.81|23300.81|23418.9|23298.9|10
1635067170000|2021-10-24 09:19:30|23419.22|23299.22|23419.16|23299.16|23419.22|23299.22|23417.66|23297.66|10
1635067180000|2021-10-24 09:19:40|23419.63|23299.63|23415.35|23295.35|23419.99|23299.99|23415.35|23295.35|10
1635067190000|2021-10-24 09:19:50|23413.25|23293.25|23417.96|23297.96|23418.12|23298.12|23413.23|23293.23|9
1635067200000|2021-10-24 09:20:00|23419.11|23299.11|23419.16|23299.16|23421.77|23301.77|23419.01|23299.01|10
1635067210000|2021-10-24 09:20:10|23417.61|23297.61|23418.09|23298.09|23418.09|23298.09|23416.01|23296.01|10
1635067220000|2021-10-24 09:20:20|23416.8|23296.8|23423.35|23303.35|23423.35|23303.35|23416.14|23296.14|10
1635067230000|2021-10-24 09:20:30|23424.2|23304.2|23424.71|23304.71|23425.54|23305.54|23423.95|23303.95|10
1635067240000|2021-10-24 09:20:40|23425.31|23305.31|23422.15|23302.15|23425.86|23305.86|23422.15|23302.15|10
1635067250000|2021-10-24 09:20:50|23423.04|23303.04|23422.89|23302.89|23423.92|23303.92|23422.65|23302.65|10
1635067260000|2021-10-24 09:21:00|23423.82|23303.82|23421.73|23301.73|23423.9|23303.9|23421.62|23301.62|10
1635067270000|2021-10-24 09:21:10|23421.2|23301.2|23419.16|23299.16|23422.29|23302.29|23419.16|23299.16|10
1635067280000|2021-10-24 09:21:20|23420.2|23300.2|23419.69|23299.69|23420.81|23300.81|23419.48|23299.48|10
1635067290000|2021-10-24 09:21:30|23419.59|23299.59|23418.8|23298.8|23420.9|23300.9|23418.52|23298.52|9
1635067300000|2021-10-24 09:21:40|23418.62|23298.62|23421.01|23301.01|23422.5|23302.5|23418.62|23298.62|10
1635067310000|2021-10-24 09:21:50|23421.03|23301.03|23422.3|23302.3|23422.3|23302.3|23420.76|23300.76|10
1635067320000|2021-10-24 09:22:00|23422.63|23302.63|23421.03|23301.03|23422.94|23302.94|23420.25|23300.25|10
1635067330000|2021-10-24 09:22:10|23420.99|23300.99|23420.91|23300.91|23421.82|23301.82|23419.98|23299.98|10
1635067340000|2021-10-24 09:22:20|23421.8|23301.8|23422.83|23302.83|23422.92|23302.92|23421.8|23301.8|10
1635067350000|2021-10-24 09:22:30|23422.92|23302.92|23422.73|23302.73|23422.93|23302.93|23422.27|23302.27|10
1635067360000|2021-10-24 09:22:40|23422.8|23302.8|23424.65|23304.65|23424.65|23304.65|23421.4|23301.4|9
1635067370000|2021-10-24 09:22:50|23424.49|23304.49|23422.34|23302.34|23424.49|23304.49|23422.34|23302.34|8
1635067380000|2021-10-24 09:23:00|23422.35|23302.35|23423.52|23303.52|23423.76|23303.76|23422.35|23302.35|9
1635067390000|2021-10-24 09:23:10|23424.31|23304.31|23425.23|23305.23|23425.54|23305.54|23423.95|23303.95|10
1635067400000|2021-10-24 09:23:20|23425.15|23305.15|23427.66|23307.66|23427.68|23307.68|23425.15|23305.15|10
1635067410000|2021-10-24 09:23:30|23427.72|23307.72|23428.36|23308.36|23428.36|23308.36|23426.32|23306.32|10
1635067420000|2021-10-24 09:23:40|23428.56|23308.56|23428|23308|23428.75|23308.75|23427.94|23307.94|10
1635067430000|2021-10-24 09:23:50|23426.69|23306.69|23429.71|23309.71|23429.71|23309.71|23426.68|23306.68|9
1635067440000|2021-10-24 09:24:00|23429.74|23309.74|23430.07|23310.07|23430.62|23310.62|23429.06|23309.06|10
1635067450000|2021-10-24 09:24:10|23430.1|23310.1|23430.28|23310.28|23430.62|23310.62|23429.51|23309.51|9
1635067460000|2021-10-24 09:24:20|23430.2|23310.2|23431.67|23311.67|23432.13|23312.13|23429.46|23309.46|10
1635067470000|2021-10-24 09:24:30|23431.66|23311.66|23430.36|23310.36|23431.78|23311.78|23430.36|23310.36|10
1635067480000|2021-10-24 09:24:40|23429.96|23309.96|23429.1|23309.1|23430.59|23310.59|23429.1|23309.1|10
1635067490000|2021-10-24 09:24:50|23428.69|23308.69|23424.14|23304.14|23428.69|23308.69|23424.14|23304.14|10
1635067500000|2021-10-24 09:25:00|23423.95|23303.95|23422.13|23302.13|23423.95|23303.95|23422.13|23302.13|10
1635067510000|2021-10-24 09:25:10|23421.67|23301.67|23419.28|23299.28|23421.88|23301.88|23419.16|23299.16|10
1635067520000|2021-10-24 09:25:20|23419.26|23299.26|23416.37|23296.37|23420.23|23300.23|23416.29|23296.29|10
1635067530000|2021-10-24 09:25:30|23415.59|23295.59|23411.55|23291.55|23415.59|23295.59|23411.55|23291.55|10
1635067540000|2021-10-24 09:25:40|23411.28|23291.28|23407.12|23287.12|23411.28|23291.28|23407.12|23287.12|10
1635067550000|2021-10-24 09:25:50|23407.53|23287.53|23406.11|23286.11|23408.47|23288.47|23406.11|23286.11|9
1635067560000|2021-10-24 09:26:00|23406.6|23286.6|23405.93|23285.93|23406.91|23286.91|23405.93|23285.93|10
1635067570000|2021-10-24 09:26:10|23405.58|23285.58|23405.68|23285.68|23405.68|23285.68|23404.17|23284.17|7
1635067580000|2021-10-24 09:26:20|23405.75|23285.75|23408.61|23288.61|23410.16|23290.16|23405.75|23285.75|10
1635067590000|2021-10-24 09:26:30|23408.67|23288.67|23410.3|23290.3|23412.04|23292.04|23408.64|23288.64|10
1635067600000|2021-10-24 09:26:40|23410.52|23290.52|23417.77|23297.77|23417.77|23297.77|23410.52|23290.52|9
1635067610000|2021-10-24 09:26:50|23419.19|23299.19|23422.16|23302.16|23422.16|23302.16|23419.19|23299.19|10
1635067620000|2021-10-24 09:27:00|23421.75|23301.75|23420.9|23300.9|23421.79|23301.79|23420.53|23300.53|8
1635067630000|2021-10-24 09:27:10|23420.43|23300.43|23422.89|23302.89|23423.22|23303.22|23420.43|23300.43|10
1635067640000|2021-10-24 09:27:20|23424.14|23304.14|23421.02|23301.02|23424.14|23304.14|23421.02|23301.02|10
1635067650000|2021-10-24 09:27:30|23421.3|23301.3|23419.96|23299.96|23421.3|23301.3|23419.96|23299.96|10
1635067660000|2021-10-24 09:27:40|23420.3|23300.3|23420.6|23300.6|23421.62|23301.62|23420.28|23300.28|9
1635067670000|2021-10-24 09:27:50|23419.97|23299.97|23415.4|23295.4|23419.97|23299.97|23415.4|23295.4|10
1635067680000|2021-10-24 09:28:00|23414.67|23294.67|23412.24|23292.24|23414.67|23294.67|23412.24|23292.24|10
1635067690000|2021-10-24 09:28:10|23412.2|23292.2|23410.98|23290.98|23412.52|23292.52|23410.98|23290.98|10
1635067700000|2021-10-24 09:28:20|23411.84|23291.84|23407.52|23287.52|23411.84|23291.84|23407.5|23287.5|10
1635067710000|2021-10-24 09:28:30|23407.11|23287.11|23406.73|23286.73|23407.47|23287.47|23406.6|23286.6|10
1635067720000|2021-10-24 09:28:40|23406.89|23286.89|23403.12|23283.12|23406.89|23286.89|23403.12|23283.12|10
1635067730000|2021-10-24 09:28:50|23402.33|23282.33|23403.14|23283.14|23403.26|23283.26|23402.03|23282.03|7
1635067740000|2021-10-24 09:29:00|23402.94|23282.94|23402.91|23282.91|23403.32|23283.32|23402.82|23282.82|10
1635067750000|2021-10-24 09:29:10|23402.4|23282.4|23405.51|23285.51|23405.51|23285.51|23400.92|23280.92|10
1635067760000|2021-10-24 09:29:20|23405.22|23285.22|23406.97|23286.97|23407.02|23287.02|23405.22|23285.22|10
1635067770000|2021-10-24 09:29:30|23407.33|23287.33|23409.86|23289.86|23409.86|23289.86|23407.33|23287.33|10
1635067780000|2021-10-24 09:29:40|23411.08|23291.08|23410.81|23290.81|23411.23|23291.23|23410.62|23290.62|9
1635067790000|2021-10-24 09:29:50|23411.27|23291.27|23409.7|23289.7|23411.32|23291.32|23409.7|23289.7|10
1635067800000|2021-10-24 09:30:00|23409.45|23289.45|23413.73|23293.73|23413.73|23293.73|23407.83|23287.83|10
1635067810000|2021-10-24 09:30:10|23414.25|23294.25|23413.46|23293.46|23414.73|23294.73|23413.23|23293.23|10
1635067820000|2021-10-24 09:30:20|23413.44|23293.44|23414.42|23294.42|23415.39|23295.39|23413.27|23293.27|10
1635067830000|2021-10-24 09:30:30|23414.1|23294.1|23411.57|23291.57|23414.1|23294.1|23411.57|23291.57|10
1635067840000|2021-10-24 09:30:40|23411.6|23291.6|23412.55|23292.55|23412.55|23292.55|23411.47|23291.47|10
1635067850000|2021-10-24 09:30:50|23412.11|23292.11|23413.1|23293.1|23413.1|23293.1|23411.48|23291.48|10
1635067860000|2021-10-24 09:31:00|23413.27|23293.27|23413.07|23293.07|23413.29|23293.29|23412.92|23292.92|10
1635067870000|2021-10-24 09:31:10|23413.02|23293.02|23410.98|23290.98|23413.02|23293.02|23410.98|23290.98|10
1635067880000|2021-10-24 09:31:20|23410.72|23290.72|23407.14|23287.14|23410.72|23290.72|23407.14|23287.14|10
1635067890000|2021-10-24 09:31:30|23406.76|23286.76|23407.12|23287.12|23407.13|23287.13|23406.07|23286.07|9
1635067900000|2021-10-24 09:31:40|23406.85|23286.85|23406.07|23286.07|23407.4|23287.4|23406.07|23286.07|10
1635067910000|2021-10-24 09:31:50|23405.79|23285.79|23405.9|23285.9|23406.05|23286.05|23405.76|23285.76|9
1635067920000|2021-10-24 09:32:00|23405.44|23285.44|23405.1|23285.1|23405.86|23285.86|23405.1|23285.1|10
1635067930000|2021-10-24 09:32:10|23404.12|23284.12|23406.33|23286.33|23406.33|23286.33|23404.12|23284.12|10
1635067940000|2021-10-24 09:32:20|23406.47|23286.47|23406.71|23286.71|23407.38|23287.38|23406.47|23286.47|7
1635067950000|2021-10-24 09:32:30|23406.9|23286.9|23404.87|23284.87|23406.9|23286.9|23404.75|23284.75|10
1635067960000|2021-10-24 09:32:40|23403.95|23283.95|23403.08|23283.08|23403.95|23283.95|23401.93|23281.93|10
1635067970000|2021-10-24 09:32:50|23401.65|23281.65|23401.95|23281.95|23403.02|23283.02|23401.62|23281.62|9
1635067980000|2021-10-24 09:33:00|23401.18|23281.18|23401.87|23281.87|23401.87|23281.87|23400.18|23280.18|10
1635067990000|2021-10-24 09:33:10|23401.7|23281.7|23399.34|23279.34|23401.7|23281.7|23399.34|23279.34|9
1635068000000|2021-10-24 09:33:20|23398.84|23278.84|23399.11|23279.11|23399.12|23279.12|23397.48|23277.48|10
1635068010000|2021-10-24 09:33:30|23399.17|23279.17|23398.12|23278.12|23399.42|23279.42|23397.96|23277.96|9
1635068020000|2021-10-24 09:33:40|23398.53|23278.53|23399.09|23279.09|23400.16|23280.16|23398.53|23278.53|9
1635068030000|2021-10-24 09:33:50|23400.24|23280.24|23399.23|23279.23|23400.77|23280.77|23399.23|23279.23|8
1635068040000|2021-10-24 09:34:00|23399.26|23279.26|23401.35|23281.35|23401.35|23281.35|23399.26|23279.26|9
1635068050000|2021-10-24 09:34:10|23400.93|23280.93|23400.54|23280.54|23400.98|23280.98|23400.4|23280.4|9
1635068060000|2021-10-24 09:34:20|23400.51|23280.51|23398.79|23278.79|23400.51|23280.51|23398.79|23278.79|10
1635068070000|2021-10-24 09:34:30|23398.57|23278.57|23396.63|23276.63|23398.57|23278.57|23396.63|23276.63|10
1635068080000|2021-10-24 09:34:40|23396.35|23276.35|23395.86|23275.86|23396.61|23276.61|23395.86|23275.86|7
1635068090000|2021-10-24 09:34:50|23395.48|23275.48|23395.55|23275.55|23395.83|23275.83|23395.08|23275.08|10
1635068100000|2021-10-24 09:35:00|23395.54|23275.54|23396.85|23276.85|23396.96|23276.96|23395.53|23275.53|10
1635068110000|2021-10-24 09:35:10|23396.6|23276.6|23395.78|23275.78|23396.6|23276.6|23395.59|23275.59|9
1635068120000|2021-10-24 09:35:20|23395.67|23275.67|23395.82|23275.82|23395.82|23275.82|23395.03|23275.03|8
1635068130000|2021-10-24 09:35:30|23394.96|23274.96|23394.1|23274.1|23394.96|23274.96|23394.08|23274.08|9
1635068140000|2021-10-24 09:35:40|23394.29|23274.29|23394.86|23274.86|23394.86|23274.86|23393.8|23273.8|8
1635068150000|2021-10-24 09:35:50|23394.84|23274.84|23392.76|23272.76|23395.36|23275.36|23392.76|23272.76|10
1635068160000|2021-10-24 09:36:00|23392.7|23272.7|23392.77|23272.77|23392.77|23272.77|23391.89|23271.89|10
1635068170000|2021-10-24 09:36:10|23392.65|23272.65|23391.66|23271.66|23392.72|23272.72|23391.58|23271.58|9
1635068180000|2021-10-24 09:36:20|23392.57|23272.57|23392.86|23272.86|23392.86|23272.86|23392.25|23272.25|9
1635068190000|2021-10-24 09:36:30|23392.61|23272.61|23388.27|23268.27|23392.61|23272.61|23388.27|23268.27|10
1635068200000|2021-10-24 09:36:40|23388.15|23268.15|23386.74|23266.74|23388.15|23268.15|23386.39|23266.39|9
1635068210000|2021-10-24 09:36:50|23386.39|23266.39|23384.87|23264.87|23386.42|23266.42|23384.87|23264.87|10
1635068220000|2021-10-24 09:37:00|23384.29|23264.29|23382.42|23262.42|23384.35|23264.35|23382.42|23262.42|10
1635068230000|2021-10-24 09:37:10|23382.22|23262.22|23381.25|23261.25|23382.22|23262.22|23381.16|23261.16|9
1635068240000|2021-10-24 09:37:20|23382.09|23262.09|23379.52|23259.52|23382.09|23262.09|23379.52|23259.52|9
1635068250000|2021-10-24 09:37:30|23378.9|23258.9|23376.31|23256.31|23379.56|23259.56|23376.31|23256.31|9
1635068260000|2021-10-24 09:37:40|23376.02|23256.02|23375.16|23255.16|23376.69|23256.69|23375.16|23255.16|10
1635068270000|2021-10-24 09:37:50|23375.24|23255.24|23371.76|23251.76|23375.82|23255.82|23371.76|23251.76|10
1635068280000|2021-10-24 09:38:00|23372.42|23252.42|23371.95|23251.95|23374.22|23254.22|23370.37|23250.37|10
1635068290000|2021-10-24 09:38:10|23372.05|23252.05|23370.84|23250.84|23372.06|23252.06|23370.84|23250.84|8
1635068300000|2021-10-24 09:38:20|23370.7|23250.7|23371.36|23251.36|23371.36|23251.36|23369.89|23249.89|10
1635068310000|2021-10-24 09:38:30|23370.73|23250.73|23370.27|23250.27|23370.79|23250.79|23370.1|23250.1|9
1635068320000|2021-10-24 09:38:40|23370.15|23250.15|23368.78|23248.78|23370.15|23250.15|23368.21|23248.21|9
1635068330000|2021-10-24 09:38:50|23368.66|23248.66|23367.67|23247.67|23368.66|23248.66|23366.32|23246.32|9
1635068340000|2021-10-24 09:39:00|23367.16|23247.16|23367.97|23247.97|23368.48|23248.48|23366.63|23246.63|10
1635068350000|2021-10-24 09:39:10|23368.4|23248.4|23366.26|23246.26|23368.71|23248.71|23366.26|23246.26|10
1635068360000|2021-10-24 09:39:20|23365.94|23245.94|23360.07|23240.07|23366.42|23246.42|23360.07|23240.07|9
1635068370000|2021-10-24 09:39:30|23360.51|23240.51|23360.16|23240.16|23361.63|23241.63|23360.16|23240.16|10
1635068380000|2021-10-24 09:39:40|23360.19|23240.19|23360.98|23240.98|23361.19|23241.19|23360.19|23240.19|10
1635068390000|2021-10-24 09:39:50|23361.09|23241.09|23360.35|23240.35|23361.28|23241.28|23359.68|23239.68|9
1635068400000|2021-10-24 09:40:00|23361.09|23241.09|23360.67|23240.67|23361.09|23241.09|23360.11|23240.11|10
1635068410000|2021-10-24 09:40:10|23360.09|23240.09|23359.64|23239.64|23360.09|23240.09|23358.25|23238.25|9
1635068420000|2021-10-24 09:40:20|23359.49|23239.49|23359.37|23239.37|23359.53|23239.53|23359.24|23239.24|7
1635068430000|2021-10-24 09:40:30|23359.3|23239.3|23358.36|23238.36|23359.43|23239.43|23358.36|23238.36|9
1635068440000|2021-10-24 09:40:40|23358.63|23238.63|23357.67|23237.67|23358.63|23238.63|23357.67|23237.67|10
1635068450000|2021-10-24 09:40:50|23357.8|23237.8|23353.56|23233.56|23357.8|23237.8|23353.56|23233.56|10
1635068460000|2021-10-24 09:41:00|23352.38|23232.38|23352.94|23232.94|23352.94|23232.94|23350.62|23230.62|10
1635068470000|2021-10-24 09:41:10|23352.88|23232.88|23352.08|23232.08|23353.27|23233.27|23351.47|23231.47|10
1635068480000|2021-10-24 09:41:20|23351.23|23231.23|23351.31|23231.31|23351.31|23231.31|23350.73|23230.73|9
1635068490000|2021-10-24 09:41:30|23351.34|23231.34|23350.63|23230.63|23351.84|23231.84|23350.63|23230.63|9
1635068500000|2021-10-24 09:41:40|23355.14|23235.14|23357.71|23237.71|23358.24|23238.24|23355.14|23235.14|8
1635068510000|2021-10-24 09:41:50|23357.75|23237.75|23358.95|23238.95|23359.41|23239.41|23357.75|23237.75|9
1635068520000|2021-10-24 09:42:00|23359.17|23239.17|23360.37|23240.37|23360.45|23240.45|23359.04|23239.04|9
1635068530000|2021-10-24 09:42:10|23360.57|23240.57|23361.34|23241.34|23361.34|23241.34|23359.61|23239.61|8
1635068540000|2021-10-24 09:42:20|23361.63|23241.63|23360.83|23240.83|23361.66|23241.66|23360.78|23240.78|9
1635068550000|2021-10-24 09:42:30|23360.88|23240.88|23360.14|23240.14|23361.79|23241.79|23359.86|23239.86|8
1635068560000|2021-10-24 09:42:40|23360.39|23240.39|23357.75|23237.75|23360.39|23240.39|23357.75|23237.75|9
1635068570000|2021-10-24 09:42:50|23357.05|23237.05|23357.76|23237.76|23358.1|23238.1|23356.95|23236.95|10
1635068580000|2021-10-24 09:43:00|23356.59|23236.59|23355.88|23235.88|23357.98|23237.98|23355.88|23235.88|9
1635068590000|2021-10-24 09:43:10|23355.76|23235.76|23349.6|23229.6|23355.76|23235.76|23349.59|23229.59|10
1635068600000|2021-10-24 09:43:20|23350.04|23230.04|23343.68|23223.68|23350.04|23230.04|23343.32|23223.32|10
1635068610000|2021-10-24 09:43:30|23343.66|23223.66|23341.26|23221.26|23343.66|23223.66|23341.26|23221.26|9
1635068620000|2021-10-24 09:43:40|23341.03|23221.03|23340.75|23220.75|23341.05|23221.05|23340.62|23220.62|10
1635068630000|2021-10-24 09:43:50|23340.71|23220.71|23341.05|23221.05|23341.25|23221.25|23340.02|23220.02|9
1635068640000|2021-10-24 09:44:00|23341.12|23221.12|23341.61|23221.61|23342.1|23222.1|23340.51|23220.51|10
1635068650000|2021-10-24 09:44:10|23341.68|23221.68|23341.82|23221.82|23342.02|23222.02|23341.22|23221.22|10
1635068660000|2021-10-24 09:44:20|23342.06|23222.06|23338.93|23218.93|23342.34|23222.34|23338.93|23218.93|8
1635068670000|2021-10-24 09:44:30|23338.28|23218.28|23333.96|23213.96|23338.28|23218.28|23333.96|23213.96|10
1635068680000|2021-10-24 09:44:40|23334.33|23214.33|23333.86|23213.86|23335.75|23215.75|23333.86|23213.86|9
1635068690000|2021-10-24 09:44:50|23335.07|23215.07|23327.45|23207.45|23335.07|23215.07|23327.45|23207.45|10
1635068700000|2021-10-24 09:45:00|23328.95|23208.95|23332.67|23212.67|23332.67|23212.67|23328.29|23208.29|10
1635068710000|2021-10-24 09:45:10|23332.2|23212.2|23330.99|23210.99|23332.2|23212.2|23330.99|23210.99|9
1635068720000|2021-10-24 09:45:20|23330.88|23210.88|23333.25|23213.25|23333.44|23213.44|23330.88|23210.88|9
1635068730000|2021-10-24 09:45:30|23333.15|23213.15|23333.33|23213.33|23333.71|23213.71|23332.84|23212.84|8
1635068740000|2021-10-24 09:45:40|23333.13|23213.13|23332.48|23212.48|23333.37|23213.37|23332.48|23212.48|9
1635068750000|2021-10-24 09:45:50|23332.33|23212.33|23332.45|23212.45|23332.5|23212.5|23332.1|23212.1|7
1635068760000|2021-10-24 09:46:00|23332.65|23212.65|23332.12|23212.12|23332.83|23212.83|23332.11|23212.11|10
1635068770000|2021-10-24 09:46:10|23331.3|23211.3|23334.54|23214.54|23334.54|23214.54|23331.3|23211.3|10
1635068780000|2021-10-24 09:46:20|23335.4|23215.4|23344.79|23224.79|23344.79|23224.79|23334.78|23214.78|10
1635068790000|2021-10-24 09:46:30|23346.22|23226.22|23351.31|23231.31|23351.94|23231.94|23346.22|23226.22|10
1635068800000|2021-10-24 09:46:40|23349.29|23229.29|23346.93|23226.93|23349.29|23229.29|23346.93|23226.93|9
1635068810000|2021-10-24 09:46:50|23347.65|23227.65|23349.46|23229.46|23349.46|23229.46|23346.38|23226.38|9
1635068820000|2021-10-24 09:47:00|23349.74|23229.74|23347.48|23227.48|23351.07|23231.07|23347.48|23227.48|10
1635068830000|2021-10-24 09:47:10|23347.2|23227.2|23344.54|23224.54|23347.2|23227.2|23344.54|23224.54|10
1635068840000|2021-10-24 09:47:20|23344.72|23224.72|23343.65|23223.65|23346.18|23226.18|23343.65|23223.65|10
1635068850000|2021-10-24 09:47:30|23343.99|23223.99|23341|23221|23345.49|23225.49|23341|23221|10
1635068860000|2021-10-24 09:47:40|23342.18|23222.18|23339.02|23219.02|23342.43|23222.43|23339.02|23219.02|10
1635068870000|2021-10-24 09:47:50|23334.35|23214.35|23326.04|23206.04|23335.37|23215.37|23326.04|23206.04|10
1635068880000|2021-10-24 09:48:00|23325.47|23205.47|23319.78|23199.78|23325.47|23205.47|23319.78|23199.78|10
1635068890000|2021-10-24 09:48:10|23319.58|23199.58|23317.64|23197.64|23319.66|23199.66|23317.64|23197.64|10
1635068900000|2021-10-24 09:48:20|23317.42|23197.42|23314.85|23194.85|23317.42|23197.42|23314.77|23194.77|10
1635068910000|2021-10-24 09:48:30|23314.59|23194.59|23313.01|23193.01|23314.59|23194.59|23313|23193|10
1635068920000|2021-10-24 09:48:40|23312.6|23192.6|23310.33|23190.33|23312.62|23192.62|23310.14|23190.14|10
1635068930000|2021-10-24 09:48:50|23310.36|23190.36|23310.22|23190.22|23311.03|23191.03|23309.95|23189.95|10
1635068940000|2021-10-24 09:49:00|23310.99|23190.99|23312.1|23192.1|23312.18|23192.18|23310.89|23190.89|9
1635068950000|2021-10-24 09:49:10|23313.01|23193.01|23310.67|23190.67|23313.01|23193.01|23310.67|23190.67|10
1635068960000|2021-10-24 09:49:20|23310.6|23190.6|23308.62|23188.62|23311.41|23191.41|23308.62|23188.62|10
1635068970000|2021-10-24 09:49:30|23308.5|23188.5|23307.78|23187.78|23309.13|23189.13|23306.88|23186.88|10
1635068980000|2021-10-24 09:49:40|23307.24|23187.24|23306.74|23186.74|23307.24|23187.24|23305.99|23185.99|10
1635068990000|2021-10-24 09:49:50|23307.09|23187.09|23308.21|23188.21|23308.88|23188.88|23307.09|23187.09|10
1635069000000|2021-10-24 09:50:00|23308.41|23188.41|23308.67|23188.67|23310.03|23190.03|23308.34|23188.34|9
1635069010000|2021-10-24 09:50:10|23308.19|23188.19|23307.15|23187.15|23310.01|23190.01|23307.15|23187.15|10
1635069020000|2021-10-24 09:50:20|23306.96|23186.96|23298.99|23178.99|23306.96|23186.96|23298.99|23178.99|10
1635069030000|2021-10-24 09:50:30|23300.05|23180.05|23291.94|23171.94|23300.28|23180.28|23291.86|23171.86|10
1635069040000|2021-10-24 09:50:40|23291.4|23171.4|23289.66|23169.66|23291.4|23171.4|23289.62|23169.62|10
1635069050000|2021-10-24 09:50:50|23289.09|23169.09|23286.99|23166.99|23289.09|23169.09|23286.99|23166.99|10
1635069060000|2021-10-24 09:51:00|23287.16|23167.16|23285.67|23165.67|23287.16|23167.16|23285.67|23165.67|9
1635069070000|2021-10-24 09:51:10|23284.29|23164.29|23281.95|23161.95|23284.29|23164.29|23281.76|23161.76|9
1635069080000|2021-10-24 09:51:20|23280.63|23160.63|23281.71|23161.71|23281.82|23161.82|23280.39|23160.39|10
1635069090000|2021-10-24 09:51:30|23282.02|23162.02|23274.09|23154.09|23282.02|23162.02|23274.09|23154.09|10
1635069100000|2021-10-24 09:51:40|23273.63|23153.63|23263.95|23143.95|23273.63|23153.63|23263.95|23143.95|10
1635069110000|2021-10-24 09:51:50|23263.49|23143.49|23262.02|23142.02|23263.49|23143.49|23262.02|23142.02|10
1635069120000|2021-10-24 09:52:00|23263.29|23143.29|23263.77|23143.77|23263.77|23143.77|23262.56|23142.56|9
1635069130000|2021-10-24 09:52:10|23263.41|23143.41|23263.79|23143.79|23264.61|23144.61|23263.41|23143.41|8
1635069140000|2021-10-24 09:52:20|23264.69|23144.69|23263.5|23143.5|23264.92|23144.92|23263.5|23143.5|10
1635069150000|2021-10-24 09:52:30|23263.12|23143.12|23262.11|23142.11|23263.17|23143.17|23261.46|23141.46|10
1635069160000|2021-10-24 09:52:40|23262.57|23142.57|23265.74|23145.74|23265.74|23145.74|23262.03|23142.03|10
1635069170000|2021-10-24 09:52:50|23266.08|23146.08|23267.03|23147.03|23267.03|23147.03|23264.61|23144.61|10
1635069180000|2021-10-24 09:53:00|23267.39|23147.39|23266.1|23146.1|23268.11|23148.11|23266.1|23146.1|10
1635069190000|2021-10-24 09:53:10|23265.57|23145.57|23264.55|23144.55|23265.57|23145.57|23264.3|23144.3|10
1635069200000|2021-10-24 09:53:20|23264.3|23144.3|23266.12|23146.12|23266.82|23146.82|23264.3|23144.3|10
1635069210000|2021-10-24 09:53:30|23266.23|23146.23|23264.49|23144.49|23266.38|23146.38|23263.91|23143.91|10
1635069220000|2021-10-24 09:53:40|23263.49|23143.49|23262.8|23142.8|23263.71|23143.71|23262.8|23142.8|10
1635069230000|2021-10-24 09:53:50|23262.91|23142.91|23263.1|23143.1|23263.35|23143.35|23262.73|23142.73|9
1635069240000|2021-10-24 09:54:00|23263.12|23143.12|23262.45|23142.45|23263.12|23143.12|23261.24|23141.24|10
1635069250000|2021-10-24 09:54:10|23262.18|23142.18|23261.7|23141.7|23263.9|23143.9|23261.7|23141.7|10
1635069260000|2021-10-24 09:54:20|23261.71|23141.71|23263.86|23143.86|23264.43|23144.43|23261.71|23141.71|9
1635069270000|2021-10-24 09:54:30|23263.82|23143.82|23262.84|23142.84|23263.88|23143.88|23262.48|23142.48|10
1635069280000|2021-10-24 09:54:40|23262.79|23142.79|23262.22|23142.22|23264.1|23144.1|23262.22|23142.22|10
1635069290000|2021-10-24 09:54:50|23263.4|23143.4|23259.66|23139.66|23263.4|23143.4|23259.51|23139.51|10
1635069300000|2021-10-24 09:55:00|23259.73|23139.73|23258.44|23138.44|23259.89|23139.89|23258.27|23138.27|8
1635069310000|2021-10-24 09:55:10|23258.1|23138.1|23257.55|23137.55|23258.7|23138.7|23257.43|23137.43|10
1635069320000|2021-10-24 09:55:20|23257.59|23137.59|23257.35|23137.35|23258.63|23138.63|23257.35|23137.35|9
1635069330000|2021-10-24 09:55:30|23257.71|23137.71|23257.63|23137.63|23258.8|23138.8|23257.47|23137.47|10
1635069340000|2021-10-24 09:55:40|23257.27|23137.27|23258.39|23138.39|23258.39|23138.39|23257.27|23137.27|9
1635069350000|2021-10-24 09:55:50|23258.26|23138.26|23254.64|23134.64|23258.26|23138.26|23254.64|23134.64|10
1635069360000|2021-10-24 09:56:00|23254.84|23134.84|23251.65|23131.65|23254.84|23134.84|23251.65|23131.65|7
1635069370000|2021-10-24 09:56:10|23251.96|23131.96|23250.05|23130.05|23251.98|23131.98|23250.05|23130.05|9
1635069380000|2021-10-24 09:56:20|23250.02|23130.02|23242.19|23122.19|23250.02|23130.02|23242.19|23122.19|8
1635069390000|2021-10-24 09:56:30|23242.41|23122.41|23242.63|23122.63|23243.62|23123.62|23242.41|23122.41|10
1635069400000|2021-10-24 09:56:40|23243.62|23123.62|23245.41|23125.41|23245.41|23125.41|23243.42|23123.42|10
1635069410000|2021-10-24 09:56:50|23246.4|23126.4|23249.77|23129.77|23250.1|23130.1|23246.4|23126.4|10
1635069420000|2021-10-24 09:57:00|23249.54|23129.54|23254.59|23134.59|23254.59|23134.59|23249.54|23129.54|9
1635069430000|2021-10-24 09:57:10|23256.02|23136.02|23258.94|23138.94|23258.94|23138.94|23256.02|23136.02|10
1635069440000|2021-10-24 09:57:20|23259.26|23139.26|23265.02|23145.02|23265.02|23145.02|23259.26|23139.26|8
1635069450000|2021-10-24 09:57:30|23265.05|23145.05|23265.04|23145.04|23265.35|23145.35|23263.92|23143.92|8
1635069460000|2021-10-24 09:57:40|23264.61|23144.61|23265.35|23145.35|23266.18|23146.18|23264.05|23144.05|9
1635069470000|2021-10-24 09:57:50|23265.13|23145.13|23264.24|23144.24|23265.76|23145.76|23263.53|23143.53|10
1635069480000|2021-10-24 09:58:00|23264.2|23144.2|23265.48|23145.48|23265.48|23145.48|23262.85|23142.85|10
1635069490000|2021-10-24 09:58:10|23265.82|23145.82|23267.92|23147.92|23268.04|23148.04|23265.49|23145.49|10
1635069500000|2021-10-24 09:58:20|23268.22|23148.22|23272.08|23152.08|23272.08|23152.08|23268.22|23148.22|10
1635069510000|2021-10-24 09:58:30|23271.69|23151.69|23274.05|23154.05|23274.05|23154.05|23270.62|23150.62|10
1635069520000|2021-10-24 09:58:40|23274.84|23154.84|23276.87|23156.87|23276.87|23156.87|23273.89|23153.89|10
1635069530000|2021-10-24 09:58:50|23277.23|23157.23|23278.13|23158.13|23278.13|23158.13|23277.1|23157.1|9
1635069540000|2021-10-24 09:59:00|23277.94|23157.94|23277.67|23157.67|23278.01|23158.01|23277|23157|9
1635069550000|2021-10-24 09:59:10|23277.9|23157.9|23276.34|23156.34|23277.9|23157.9|23276.18|23156.18|9
1635069560000|2021-10-24 09:59:20|23276.29|23156.29|23274.46|23154.46|23276.29|23156.29|23273.94|23153.94|9
1635069570000|2021-10-24 09:59:30|23274.32|23154.32|23273.26|23153.26|23275.32|23155.32|23273.26|23153.26|10
1635069580000|2021-10-24 09:59:40|23272.92|23152.92|23271.67|23151.67|23273.28|23153.28|23271.67|23151.67|9
1635069590000|2021-10-24 09:59:50|23271.87|23151.87|23272.84|23152.84|23273.42|23153.42|23271.66|23151.66|9
1635069600000|2021-10-24 10:00:00|23273.44|23153.44|23272.02|23152.02|23274.07|23154.07|23271.95|23151.95|10
1635069610000|2021-10-24 10:00:10|23272.23|23152.23|23270.3|23150.3|23272.23|23152.23|23270.21|23150.21|9
1635069620000|2021-10-24 10:00:20|23269.89|23149.89|23270.53|23150.53|23270.79|23150.79|23269.77|23149.77|9
1635069630000|2021-10-24 10:00:30|23271.11|23151.11|23270.76|23150.76|23271.11|23151.11|23270.76|23150.76|9
1635069640000|2021-10-24 10:00:40|23270.67|23150.67|23271.49|23151.49|23271.49|23151.49|23270.47|23150.47|9
1635069650000|2021-10-24 10:00:50|23271.47|23151.47|23270.57|23150.57|23271.47|23151.47|23270.53|23150.53|8
1635069660000|2021-10-24 10:01:00|23270.85|23150.85|23272.78|23152.78|23272.93|23152.93|23270.85|23150.85|10
1635069670000|2021-10-24 10:01:10|23273.08|23153.08|23274.28|23154.28|23274.41|23154.41|23273.08|23153.08|10
1635069680000|2021-10-24 10:01:20|23273.96|23153.96|23275.26|23155.26|23275.26|23155.26|23273.9|23153.9|8
1635069690000|2021-10-24 10:01:30|23275.36|23155.36|23277.34|23157.34|23277.34|23157.34|23275.27|23155.27|10
1635069700000|2021-10-24 10:01:40|23276.29|23156.29|23280.7|23160.7|23280.7|23160.7|23276.29|23156.29|9
1635069710000|2021-10-24 10:01:50|23280.36|23160.36|23280.45|23160.45|23280.79|23160.79|23279.99|23159.99|9
1635069720000|2021-10-24 10:02:00|23280.5|23160.5|23280|23160|23280.55|23160.55|23280|23160|10
1635069730000|2021-10-24 10:02:10|23278.56|23158.56|23276.79|23156.79|23278.56|23158.56|23276.24|23156.24|10
1635069740000|2021-10-24 10:02:20|23276.98|23156.98|23276.46|23156.46|23277.46|23157.46|23276.29|23156.29|10
1635069750000|2021-10-24 10:02:30|23276.41|23156.41|23275.67|23155.67|23276.41|23156.41|23275.67|23155.67|10
1635069760000|2021-10-24 10:02:40|23274.64|23154.64|23275.4|23155.4|23275.4|23155.4|23274.19|23154.19|10
1635069770000|2021-10-24 10:02:50|23275.26|23155.26|23275.48|23155.48|23275.48|23155.48|23275.07|23155.07|8
1635069780000|2021-10-24 10:03:00|23275.51|23155.51|23273.55|23153.55|23275.54|23155.54|23273.55|23153.55|9
1635069790000|2021-10-24 10:03:10|23273.1|23153.1|23272.53|23152.53|23273.1|23153.1|23272.53|23152.53|8
1635069800000|2021-10-24 10:03:20|23272.35|23152.35|23272.76|23152.76|23272.82|23152.82|23271.5|23151.5|9
1635069810000|2021-10-24 10:03:30|23272.58|23152.58|23273.53|23153.53|23273.53|23153.53|23272.28|23152.28|9
1635069820000|2021-10-24 10:03:40|23273.4|23153.4|23272.71|23152.71|23273.4|23153.4|23272.68|23152.68|6
1635069830000|2021-10-24 10:03:50|23272.81|23152.81|23272.68|23152.68|23273.06|23153.06|23272.68|23152.68|10
1635069840000|2021-10-24 10:04:00|23272.67|23152.67|23270.56|23150.56|23272.68|23152.68|23270.56|23150.56|10
1635069850000|2021-10-24 10:04:10|23270.37|23150.37|23270.53|23150.53|23271.44|23151.44|23269.36|23149.36|10
1635069860000|2021-10-24 10:04:20|23270.64|23150.64|23270.04|23150.04|23271.12|23151.12|23269.93|23149.93|9
1635069870000|2021-10-24 10:04:30|23269.77|23149.77|23270.65|23150.65|23270.65|23150.65|23269.26|23149.26|10
1635069880000|2021-10-24 10:04:40|23270.4|23150.4|23269.37|23149.37|23270.4|23150.4|23269.27|23149.27|7
1635069890000|2021-10-24 10:04:50|23269.36|23149.36|23271.94|23151.94|23272.07|23152.07|23269.36|23149.36|10
1635069900000|2021-10-24 10:05:00|23271.95|23151.95|23274.04|23154.04|23274.04|23154.04|23271.87|23151.87|10
1635069910000|2021-10-24 10:05:10|23273.84|23153.84|23273.51|23153.51|23274.87|23154.87|23273.2|23153.2|10
1635069920000|2021-10-24 10:05:20|23274.21|23154.21|23272.98|23152.98|23274.58|23154.58|23272.98|23152.98|9
1635069930000|2021-10-24 10:05:30|23273.05|23153.05|23272.76|23152.76|23273.53|23153.53|23272.68|23152.68|9
1635069940000|2021-10-24 10:05:40|23272.23|23152.23|23271.94|23151.94|23272.23|23152.23|23271.57|23151.57|10
1635069950000|2021-10-24 10:05:50|23271.63|23151.63|23271.85|23151.85|23271.85|23151.85|23271.34|23151.34|6
1635069960000|2021-10-24 10:06:00|23270.93|23150.93|23269.46|23149.46|23271.24|23151.24|23269.46|23149.46|9
1635069970000|2021-10-24 10:06:10|23269.45|23149.45|23268.35|23148.35|23270.21|23150.21|23268.35|23148.35|10
1635069980000|2021-10-24 10:06:20|23269.23|23149.23|23269.32|23149.32|23269.85|23149.85|23268.14|23148.14|10
1635069990000|2021-10-24 10:06:30|23269.14|23149.14|23271.02|23151.02|23271.02|23151.02|23268.47|23148.47|10
1635070000000|2021-10-24 10:06:40|23270.63|23150.63|23274.11|23154.11|23274.11|23154.11|23270.63|23150.63|10
1635070010000|2021-10-24 10:06:50|23274|23154|23273.19|23153.19|23274.17|23154.17|23273.12|23153.12|9
1635070020000|2021-10-24 10:07:00|23273.27|23153.27|23272.82|23152.82|23273.27|23153.27|23272.07|23152.07|7
1635070030000|2021-10-24 10:07:10|23271.49|23151.49|23271.88|23151.88|23272.32|23152.32|23270.83|23150.83|10
1635070040000|2021-10-24 10:07:20|23271.1|23151.1|23267.56|23147.56|23271.1|23151.1|23267.56|23147.56|8
1635070050000|2021-10-24 10:07:30|23267.01|23147.01|23266.88|23146.88|23267.53|23147.53|23266.88|23146.88|10
1635070060000|2021-10-24 10:07:40|23266.78|23146.78|23266.44|23146.44|23267.63|23147.63|23266.44|23146.44|9
1635070070000|2021-10-24 10:07:50|23266.25|23146.25|23266.23|23146.23|23266.62|23146.62|23266.23|23146.23|8
1635070080000|2021-10-24 10:08:00|23266.22|23146.22|23265.77|23145.77|23266.22|23146.22|23265.77|23145.77|7
1635070090000|2021-10-24 10:08:10|23265.72|23145.72|23264.56|23144.56|23265.99|23145.99|23264.36|23144.36|9
1635070100000|2021-10-24 10:08:20|23264.26|23144.26|23264.94|23144.94|23265.08|23145.08|23264.26|23144.26|10
1635070110000|2021-10-24 10:08:30|23264.26|23144.26|23266.06|23146.06|23266.06|23146.06|23264.26|23144.26|10
1635070120000|2021-10-24 10:08:40|23266.43|23146.43|23266.05|23146.05|23266.82|23146.82|23266.05|23146.05|10
1635070130000|2021-10-24 10:08:50|23266.35|23146.35|23269.43|23149.43|23269.43|23149.43|23266.35|23146.35|10
1635070140000|2021-10-24 10:09:00|23269.09|23149.09|23268.83|23148.83|23269.37|23149.37|23268.14|23148.14|10
1635070150000|2021-10-24 10:09:10|23268.95|23148.95|23266.95|23146.95|23269.04|23149.04|23266.75|23146.75|10
1635070160000|2021-10-24 10:09:20|23267.05|23147.05|23267.9|23147.9|23267.97|23147.97|23266.36|23146.36|9
1635070170000|2021-10-24 10:09:30|23268.55|23148.55|23270.04|23150.04|23270.04|23150.04|23268.27|23148.27|8
1635070180000|2021-10-24 10:09:40|23271.41|23151.41|23272.45|23152.45|23272.94|23152.94|23271.41|23151.41|9
1635070190000|2021-10-24 10:09:50|23272.48|23152.48|23273.01|23153.01|23273.35|23153.35|23272.48|23152.48|9
1635070200000|2021-10-24 10:10:00|23273.24|23153.24|23273.95|23153.95|23273.99|23153.99|23272.6|23152.6|10
1635070210000|2021-10-24 10:10:10|23273.93|23153.93|23274.79|23154.79|23274.88|23154.88|23273.15|23153.15|8
1635070220000|2021-10-24 10:10:20|23274.6|23154.6|23272.82|23152.82|23274.6|23154.6|23272.82|23152.82|9
1635070230000|2021-10-24 10:10:30|23272.76|23152.76|23274.28|23154.28|23274.28|23154.28|23272.76|23152.76|9
1635070240000|2021-10-24 10:10:40|23275.21|23155.21|23277.13|23157.13|23277.13|23157.13|23275.21|23155.21|7
1635070250000|2021-10-24 10:10:50|23277.33|23157.33|23279.65|23159.65|23279.65|23159.65|23277.08|23157.08|9
1635070260000|2021-10-24 10:11:00|23279.9|23159.9|23281.99|23161.99|23282.58|23162.58|23279.87|23159.87|9
1635070270000|2021-10-24 10:11:10|23282.28|23162.28|23283.35|23163.35|23283.8|23163.8|23282.28|23162.28|9
1635070280000|2021-10-24 10:11:20|23283.22|23163.22|23283.82|23163.82|23283.82|23163.82|23283.22|23163.22|8
1635070290000|2021-10-24 10:11:30|23283.81|23163.81|23283.57|23163.57|23283.91|23163.91|23283.08|23163.08|10
1635070300000|2021-10-24 10:11:40|23283.46|23163.46|23285.97|23165.97|23285.97|23165.97|23283.46|23163.46|10
1635070310000|2021-10-24 10:11:50|23285.15|23165.15|23285.05|23165.05|23286.05|23166.05|23284.23|23164.23|9
1635070320000|2021-10-24 10:12:00|23286.67|23166.67|23287.83|23167.83|23287.84|23167.84|23286.67|23166.67|10
1635070330000|2021-10-24 10:12:10|23287.64|23167.64|23286.51|23166.51|23287.79|23167.79|23286.51|23166.51|10
1635070340000|2021-10-24 10:12:20|23285.74|23165.74|23287.7|23167.7|23288.16|23168.16|23285.6|23165.6|10
1635070350000|2021-10-24 10:12:30|23287.72|23167.72|23288.71|23168.71|23288.71|23168.71|23287.72|23167.72|9
1635070360000|2021-10-24 10:12:40|23289.56|23169.56|23291.88|23171.88|23291.88|23171.88|23289.34|23169.34|10
1635070370000|2021-10-24 10:12:50|23291.93|23171.93|23294.25|23174.25|23294.25|23174.25|23291.93|23171.93|10
1635070380000|2021-10-24 10:13:00|23295.24|23175.24|23297.33|23177.33|23297.33|23177.33|23295.06|23175.06|10
1635070390000|2021-10-24 10:13:10|23298.11|23178.11|23298.24|23178.24|23298.36|23178.36|23297.2|23177.2|9
1635070400000|2021-10-24 10:13:20|23299.29|23179.29|23303.51|23183.51|23303.51|23183.51|23299.29|23179.29|10
1635070410000|2021-10-24 10:13:30|23304.61|23184.61|23310.04|23190.04|23310.11|23190.11|23304.61|23184.61|10
1635070420000|2021-10-24 10:13:40|23309.77|23189.77|23307.13|23187.13|23312.23|23192.23|23307.13|23187.13|10
1635070430000|2021-10-24 10:13:50|23306.67|23186.67|23306.39|23186.39|23307.08|23187.08|23305.5|23185.5|9
1635070440000|2021-10-24 10:14:00|23305.64|23185.64|23306.88|23186.88|23307.38|23187.38|23305.64|23185.64|10
1635070450000|2021-10-24 10:14:10|23306.91|23186.91|23306.36|23186.36|23307.33|23187.33|23306.36|23186.36|9
1635070460000|2021-10-24 10:14:20|23306.41|23186.41|23307.64|23187.64|23309.05|23189.05|23306.37|23186.37|10
1635070470000|2021-10-24 10:14:30|23307.61|23187.61|23311.49|23191.49|23311.49|23191.49|23307.59|23187.59|10
1635070480000|2021-10-24 10:14:40|23312.12|23192.12|23312.67|23192.67|23313.83|23193.83|23312.12|23192.12|10
1635070490000|2021-10-24 10:14:50|23312.74|23192.74|23313.59|23193.59|23313.79|23193.79|23312.74|23192.74|9
1635070500000|2021-10-24 10:15:00|23313.46|23193.46|23313|23193|23313.46|23193.46|23312.58|23192.58|10
1635070510000|2021-10-24 10:15:10|23312.85|23192.85|23314.17|23194.17|23314.17|23194.17|23311.34|23191.34|10
1635070520000|2021-10-24 10:15:20|23314.52|23194.52|23314.19|23194.19|23314.81|23194.81|23313.51|23193.51|9
1635070530000|2021-10-24 10:15:30|23313.55|23193.55|23314.81|23194.81|23314.81|23194.81|23313.49|23193.49|9
1635070540000|2021-10-24 10:15:40|23315.03|23195.03|23316.09|23196.09|23316.39|23196.39|23315.03|23195.03|10
1635070550000|2021-10-24 10:15:50|23315.84|23195.84|23316.64|23196.64|23317|23197|23315.59|23195.59|10
1635070560000|2021-10-24 10:16:00|23318.26|23198.26|23316.82|23196.82|23318.26|23198.26|23316.35|23196.35|10
1635070570000|2021-10-24 10:16:10|23316.9|23196.9|23315.22|23195.22|23317.07|23197.07|23315.22|23195.22|9
1635070580000|2021-10-24 10:16:20|23315.02|23195.02|23314.22|23194.22|23316.35|23196.35|23314.22|23194.22|10
1635070590000|2021-10-24 10:16:30|23313.74|23193.74|23314.43|23194.43|23314.63|23194.63|23313.36|23193.36|10
1635070600000|2021-10-24 10:16:40|23313.96|23193.96|23313.29|23193.29|23314.2|23194.2|23313.09|23193.09|10
1635070610000|2021-10-24 10:16:50|23312.84|23192.84|23312.95|23192.95|23313.44|23193.44|23312.24|23192.24|8
1635070620000|2021-10-24 10:17:00|23313.86|23193.86|23313.09|23193.09|23314.54|23194.54|23312.99|23192.99|9
1635070630000|2021-10-24 10:17:10|23313.22|23193.22|23314.2|23194.2|23314.34|23194.34|23312.67|23192.67|9
1635070640000|2021-10-24 10:17:20|23314.08|23194.08|23312.47|23192.47|23314.3|23194.3|23312.31|23192.31|10
1635070650000|2021-10-24 10:17:30|23312.62|23192.62|23313.33|23193.33|23313.33|23193.33|23312.56|23192.56|10
1635070660000|2021-10-24 10:17:40|23312.65|23192.65|23312.96|23192.96|23313.38|23193.38|23312.52|23192.52|9
1635070670000|2021-10-24 10:17:50|23313.31|23193.31|23313.89|23193.89|23314.23|23194.23|23312.13|23192.13|10
1635070680000|2021-10-24 10:18:00|23314.05|23194.05|23314.99|23194.99|23314.99|23194.99|23313.83|23193.83|10
1635070690000|2021-10-24 10:18:10|23315.25|23195.25|23316.17|23196.17|23316.31|23196.31|23315.14|23195.14|10
1635070700000|2021-10-24 10:18:20|23316.07|23196.07|23317.56|23197.56|23317.56|23197.56|23316.07|23196.07|9
1635070710000|2021-10-24 10:18:30|23317.06|23197.06|23315.51|23195.51|23317.32|23197.32|23315.51|23195.51|9
1635070720000|2021-10-24 10:18:40|23317.1|23197.1|23317.45|23197.45|23317.45|23197.45|23316.93|23196.93|9
1635070730000|2021-10-24 10:18:50|23317.36|23197.36|23316.2|23196.2|23317.36|23197.36|23315.8|23195.8|9
1635070740000|2021-10-24 10:19:00|23316.21|23196.21|23316.2|23196.2|23316.52|23196.52|23315.31|23195.31|8
1635070750000|2021-10-24 10:19:10|23315.97|23195.97|23314.55|23194.55|23316.15|23196.15|23314.55|23194.55|9
1635070760000|2021-10-24 10:19:20|23314.41|23194.41|23315.36|23195.36|23316.52|23196.52|23314.41|23194.41|10
1635070770000|2021-10-24 10:19:30|23315.24|23195.24|23316.4|23196.4|23316.4|23196.4|23315.08|23195.08|5
1635070780000|2021-10-24 10:19:40|23316.44|23196.44|23316.91|23196.91|23318.44|23198.44|23316.44|23196.44|7
1635070790000|2021-10-24 10:19:50|23317.17|23197.17|23319.15|23199.15|23319.15|23199.15|23317.17|23197.17|9
1635070800000|2021-10-24 10:20:00|23319.37|23199.37|23318.62|23198.62|23320.71|23200.71|23318.19|23198.19|9
1635070810000|2021-10-24 10:20:10|23319.01|23199.01|23320.82|23200.82|23320.82|23200.82|23319.01|23199.01|10
1635070820000|2021-10-24 10:20:20|23319.37|23199.37|23318.86|23198.86|23320.01|23200.01|23318.77|23198.77|10
1635070830000|2021-10-24 10:20:30|23319.83|23199.83|23322.16|23202.16|23322.16|23202.16|23319.83|23199.83|10
1635070840000|2021-10-24 10:20:40|23322.17|23202.17|23326.33|23206.33|23326.33|23206.33|23321.9|23201.9|10
1635070850000|2021-10-24 10:20:50|23327.73|23207.73|23328.21|23208.21|23328.21|23208.21|23326.63|23206.63|9
1635070860000|2021-10-24 10:21:00|23329.78|23209.78|23329.97|23209.97|23330.88|23210.88|23329.06|23209.06|10
1635070870000|2021-10-24 10:21:10|23329.76|23209.76|23329.97|23209.97|23330.7|23210.7|23329.35|23209.35|10
1635070880000|2021-10-24 10:21:20|23330.42|23210.42|23331.4|23211.4|23331.73|23211.73|23330.26|23210.26|9
1635070890000|2021-10-24 10:21:30|23331.62|23211.62|23332.59|23212.59|23332.72|23212.72|23331.62|23211.62|10
1635070900000|2021-10-24 10:21:40|23332.84|23212.84|23331.32|23211.32|23332.84|23212.84|23331.25|23211.25|8
1635070910000|2021-10-24 10:21:50|23331.59|23211.59|23332.07|23212.07|23332.09|23212.09|23331.59|23211.59|9
1635070920000|2021-10-24 10:22:00|23332.03|23212.03|23332.55|23212.55|23333.2|23213.2|23332.03|23212.03|9
1635070930000|2021-10-24 10:22:10|23332.75|23212.75|23331.12|23211.12|23332.75|23212.75|23331.12|23211.12|8
1635070940000|2021-10-24 10:22:20|23330.99|23210.99|23329.45|23209.45|23331.21|23211.21|23329.45|23209.45|9
1635070950000|2021-10-24 10:22:30|23329.11|23209.11|23328.59|23208.59|23329.37|23209.37|23328.59|23208.59|8
1635070960000|2021-10-24 10:22:40|23328.49|23208.49|23328.75|23208.75|23329.19|23209.19|23328.49|23208.49|10
1635070970000|2021-10-24 10:22:50|23329.04|23209.04|23330.69|23210.69|23330.69|23210.69|23328.46|23208.46|10
1635070980000|2021-10-24 10:23:00|23331.18|23211.18|23329.66|23209.66|23331.45|23211.45|23329.66|23209.66|10
1635070990000|2021-10-24 10:23:10|23329.74|23209.74|23330.07|23210.07|23330.24|23210.24|23329.74|23209.74|10
1635071000000|2021-10-24 10:23:20|23330.15|23210.15|23332.48|23212.48|23332.48|23212.48|23330.15|23210.15|9
1635071010000|2021-10-24 10:23:30|23332.3|23212.3|23333.7|23213.7|23333.7|23213.7|23332.3|23212.3|9
1635071020000|2021-10-24 10:23:40|23333.76|23213.76|23336.39|23216.39|23336.39|23216.39|23333.76|23213.76|9
1635071030000|2021-10-24 10:23:50|23337.14|23217.14|23336.66|23216.66|23337.2|23217.2|23336.15|23216.15|10
1635071040000|2021-10-24 10:24:00|23336.58|23216.58|23336.47|23216.47|23337.66|23217.66|23336.3|23216.3|9
1635071050000|2021-10-24 10:24:10|23335.97|23215.97|23335.29|23215.29|23336.42|23216.42|23335.29|23215.29|9
1635071060000|2021-10-24 10:24:20|23335.92|23215.92|23335.96|23215.96|23336.61|23216.61|23335.55|23215.55|10
1635071070000|2021-10-24 10:24:30|23335.54|23215.54|23337.31|23217.31|23337.31|23217.31|23335.54|23215.54|10
1635071080000|2021-10-24 10:24:40|23337.25|23217.25|23339.13|23219.13|23339.13|23219.13|23337.04|23217.04|10
1635071090000|2021-10-24 10:24:50|23339.15|23219.15|23340.4|23220.4|23340.81|23220.81|23338.9|23218.9|10
1635071100000|2021-10-24 10:25:00|23339.86|23219.86|23341.07|23221.07|23341.07|23221.07|23339.86|23219.86|9
1635071110000|2021-10-24 10:25:10|23340.84|23220.84|23340.87|23220.87|23340.87|23220.87|23339.93|23219.93|10
1635071120000|2021-10-24 10:25:20|23341.98|23221.98|23341.67|23221.67|23342.53|23222.53|23341.67|23221.67|9
1635071130000|2021-10-24 10:25:30|23341.5|23221.5|23340.56|23220.56|23342.54|23222.54|23340.56|23220.56|10
1635071140000|2021-10-24 10:25:40|23340.1|23220.1|23340.69|23220.69|23340.94|23220.94|23340.04|23220.04|10
1635071150000|2021-10-24 10:25:50|23340.43|23220.43|23342.04|23222.04|23342.04|23222.04|23339.88|23219.88|10
1635071160000|2021-10-24 10:26:00|23342.44|23222.44|23339.87|23219.87|23343.1|23223.1|23339.87|23219.87|10
1635071170000|2021-10-24 10:26:10|23339.95|23219.95|23342.31|23222.31|23342.31|23222.31|23339.83|23219.83|10
1635071180000|2021-10-24 10:26:20|23342.48|23222.48|23342.27|23222.27|23343.44|23223.44|23342.27|23222.27|10
1635071190000|2021-10-24 10:26:30|23344.65|23224.65|23345.76|23225.76|23345.76|23225.76|23344.65|23224.65|8
1635071200000|2021-10-24 10:26:40|23345.64|23225.64|23346.09|23226.09|23346.53|23226.53|23344.98|23224.98|10
1635071210000|2021-10-24 10:26:50|23347.13|23227.13|23348.34|23228.34|23348.34|23228.34|23345.81|23225.81|10
1635071220000|2021-10-24 10:27:00|23347.7|23227.7|23346.87|23226.87|23348.99|23228.99|23346.87|23226.87|10
1635071230000|2021-10-24 10:27:10|23346.83|23226.83|23347.27|23227.27|23347.78|23227.78|23346.83|23226.83|9
1635071240000|2021-10-24 10:27:20|23347.22|23227.22|23345.71|23225.71|23347.22|23227.22|23344.49|23224.49|10
1635071250000|2021-10-24 10:27:30|23345.86|23225.86|23344.15|23224.15|23345.86|23225.86|23344.14|23224.14|10
1635071260000|2021-10-24 10:27:40|23343.75|23223.75|23343.83|23223.83|23344.61|23224.61|23342.87|23222.87|10
1635071270000|2021-10-24 10:27:50|23344.07|23224.07|23344.38|23224.38|23344.38|23224.38|23344.07|23224.07|8
1635071280000|2021-10-24 10:28:00|23343.8|23223.8|23342.97|23222.97|23344.5|23224.5|23342.39|23222.39|10
1635071290000|2021-10-24 10:28:10|23343.18|23223.18|23345.27|23225.27|23346.27|23226.27|23343.18|23223.18|10
1635071300000|2021-10-24 10:28:20|23346.2|23226.2|23346.19|23226.19|23347.29|23227.29|23345.8|23225.8|10
1635071310000|2021-10-24 10:28:30|23346.4|23226.4|23347.48|23227.48|23347.48|23227.48|23346.4|23226.4|9
1635071320000|2021-10-24 10:28:40|23347.22|23227.22|23346.78|23226.78|23347.22|23227.22|23345.58|23225.58|8
1635071330000|2021-10-24 10:28:50|23346.69|23226.69|23344.78|23224.78|23346.7|23226.7|23344.11|23224.11|10
1635071340000|2021-10-24 10:29:00|23344.55|23224.55|23343.3|23223.3|23344.55|23224.55|23343.06|23223.06|9
1635071350000|2021-10-24 10:29:10|23343.21|23223.21|23344.14|23224.14|23344.29|23224.29|23343.21|23223.21|10
1635071360000|2021-10-24 10:29:20|23343.99|23223.99|23344.75|23224.75|23346|23226|23343.95|23223.95|9
1635071370000|2021-10-24 10:29:30|23344.34|23224.34|23345.95|23225.95|23346.41|23226.41|23344.26|23224.26|10
1635071380000|2021-10-24 10:29:40|23346.03|23226.03|23346.43|23226.43|23346.43|23226.43|23345.49|23225.49|10
1635071390000|2021-10-24 10:29:50|23347.75|23227.75|23347.88|23227.88|23348.22|23228.22|23347.19|23227.19|10
1635071400000|2021-10-24 10:30:00|23347.52|23227.52|23345.98|23225.98|23347.83|23227.83|23345.37|23225.37|10
1635071410000|2021-10-24 10:30:10|23345.95|23225.95|23344.57|23224.57|23345.95|23225.95|23344.19|23224.19|10
1635071420000|2021-10-24 10:30:20|23344.13|23224.13|23345.47|23225.47|23345.82|23225.82|23344.13|23224.13|10
1635071430000|2021-10-24 10:30:30|23345.6|23225.6|23345.16|23225.16|23345.6|23225.6|23344.72|23224.72|8
1635071440000|2021-10-24 10:30:40|23344.85|23224.85|23344.69|23224.69|23345.08|23225.08|23344.24|23224.24|10
1635071450000|2021-10-24 10:30:50|23344.91|23224.91|23345.89|23225.89|23346.16|23226.16|23344.91|23224.91|9
1635071460000|2021-10-24 10:31:00|23345.81|23225.81|23346.34|23226.34|23346.52|23226.52|23345.47|23225.47|10
1635071470000|2021-10-24 10:31:10|23346.14|23226.14|23346.48|23226.48|23346.74|23226.74|23345.8|23225.8|10
1635071480000|2021-10-24 10:31:20|23346.18|23226.18|23348.89|23228.89|23348.89|23228.89|23346.18|23226.18|10
1635071490000|2021-10-24 10:31:30|23348.82|23228.82|23350.42|23230.42|23351.09|23231.09|23348.82|23228.82|10
1635071500000|2021-10-24 10:31:40|23351.7|23231.7|23353.04|23233.04|23353.88|23233.88|23351.7|23231.7|10
1635071510000|2021-10-24 10:31:50|23354.39|23234.39|23356.3|23236.3|23356.51|23236.51|23354.39|23234.39|10
1635071520000|2021-10-24 10:32:00|23356.41|23236.41|23357.05|23237.05|23357.19|23237.19|23355.87|23235.87|10
1635071530000|2021-10-24 10:32:10|23357.33|23237.33|23357.37|23237.37|23357.39|23237.39|23355.74|23235.74|10
1635071540000|2021-10-24 10:32:20|23356.21|23236.21|23356.57|23236.57|23357|23237|23355.17|23235.17|10
1635071550000|2021-10-24 10:32:30|23356.43|23236.43|23355.95|23235.95|23357.02|23237.02|23355.8|23235.8|10
1635071560000|2021-10-24 10:32:40|23355.98|23235.98|23355.56|23235.56|23357.42|23237.42|23355.56|23235.56|9
1635071570000|2021-10-24 10:32:50|23355.88|23235.88|23358.33|23238.33|23358.33|23238.33|23355.88|23235.88|10
1635071580000|2021-10-24 10:33:00|23357.59|23237.59|23358.68|23238.68|23360.1|23240.1|23357.59|23237.59|10
1635071590000|2021-10-24 10:33:10|23358.84|23238.84|23360.28|23240.28|23360.73|23240.73|23358.84|23238.84|10
1635071600000|2021-10-24 10:33:20|23360.54|23240.54|23361.5|23241.5|23362.09|23242.09|23360.54|23240.54|10
1635071610000|2021-10-24 10:33:30|23361.62|23241.62|23364.18|23244.18|23364.18|23244.18|23361.62|23241.62|10
1635071620000|2021-10-24 10:33:40|23364.34|23244.34|23365.24|23245.24|23366.19|23246.19|23364.34|23244.34|9
1635071630000|2021-10-24 10:33:50|23367.33|23247.33|23369.43|23249.43|23369.43|23249.43|23367.33|23247.33|10
1635071640000|2021-10-24 10:34:00|23369.32|23249.32|23368.43|23248.43|23369.32|23249.32|23368.43|23248.43|10
1635071650000|2021-10-24 10:34:10|23368.25|23248.25|23368.13|23248.13|23368.41|23248.41|23367.63|23247.63|10
1635071660000|2021-10-24 10:34:20|23369.49|23249.49|23370.32|23250.32|23370.78|23250.78|23369.49|23249.49|9
1635071670000|2021-10-24 10:34:30|23369.83|23249.83|23370.39|23250.39|23370.56|23250.56|23369.44|23249.44|9
1635071680000|2021-10-24 10:34:40|23370.84|23250.84|23370.95|23250.95|23371.52|23251.52|23369.8|23249.8|8
1635071690000|2021-10-24 10:34:50|23371.21|23251.21|23371.84|23251.84|23371.85|23251.85|23370.85|23250.85|9
1635071700000|2021-10-24 10:35:00|23371.91|23251.91|23372.53|23252.53|23372.53|23252.53|23371.51|23251.51|10
1635071710000|2021-10-24 10:35:10|23372.5|23252.5|23369.53|23249.53|23372.5|23252.5|23369.53|23249.53|9
1635071720000|2021-10-24 10:35:20|23368.56|23248.56|23365.54|23245.54|23368.56|23248.56|23365.54|23245.54|10
1635071730000|2021-10-24 10:35:30|23364.82|23244.82|23367.3|23247.3|23367.3|23247.3|23364.81|23244.81|10
1635071740000|2021-10-24 10:35:40|23367.21|23247.21|23365.71|23245.71|23367.37|23247.37|23365.71|23245.71|10
1635071750000|2021-10-24 10:35:50|23363.97|23243.97|23363.78|23243.78|23363.97|23243.97|23361.24|23241.24|9
1635071760000|2021-10-24 10:36:00|23363.68|23243.68|23362.65|23242.65|23363.68|23243.68|23360.62|23240.62|9
1635071770000|2021-10-24 10:36:10|23362.59|23242.59|23357.14|23237.14|23362.59|23242.59|23355.35|23235.35|10
1635071780000|2021-10-24 10:36:20|23356.45|23236.45|23354.16|23234.16|23356.45|23236.45|23352.38|23232.38|10
1635071790000|2021-10-24 10:36:30|23354.08|23234.08|23349.8|23229.8|23354.08|23234.08|23349.8|23229.8|10
1635071800000|2021-10-24 10:36:40|23349.44|23229.44|23347.99|23227.99|23349.57|23229.57|23347.99|23227.99|9
1635071810000|2021-10-24 10:36:50|23347.64|23227.64|23341.93|23221.93|23347.64|23227.64|23341.93|23221.93|9
1635071820000|2021-10-24 10:37:00|23342.07|23222.07|23339.57|23219.57|23342.07|23222.07|23339.57|23219.57|10
1635071830000|2021-10-24 10:37:10|23339.74|23219.74|23340.01|23220.01|23340.08|23220.08|23338.97|23218.97|10
1635071840000|2021-10-24 10:37:20|23340|23220|23339.82|23219.82|23340.59|23220.59|23339.82|23219.82|10
1635071850000|2021-10-24 10:37:30|23340.12|23220.12|23336.83|23216.83|23340.12|23220.12|23336.83|23216.83|9
1635071860000|2021-10-24 10:37:40|23336.23|23216.23|23332.45|23212.45|23336.42|23216.42|23332.45|23212.45|9
1635071870000|2021-10-24 10:37:50|23331.78|23211.78|23331.69|23211.69|23332.02|23212.02|23330.31|23210.31|9
1635071880000|2021-10-24 10:38:00|23331.75|23211.75|23331.98|23211.98|23332.41|23212.41|23331.75|23211.75|10
1635071890000|2021-10-24 10:38:10|23331.65|23211.65|23331.4|23211.4|23332.21|23212.21|23331.14|23211.14|9
1635071900000|2021-10-24 10:38:20|23331.41|23211.41|23331.41|23211.41|23332.54|23212.54|23331.41|23211.41|10
1635071910000|2021-10-24 10:38:30|23331.26|23211.26|23330.96|23210.96|23331.73|23211.73|23330.96|23210.96|9
1635071920000|2021-10-24 10:38:40|23331.63|23211.63|23330.14|23210.14|23331.64|23211.64|23330.14|23210.14|10
1635071930000|2021-10-24 10:38:50|23329.85|23209.85|23328.92|23208.92|23329.98|23209.98|23328.92|23208.92|10
1635071940000|2021-10-24 10:39:00|23329.55|23209.55|23328.41|23208.41|23329.55|23209.55|23328.01|23208.01|10
1635071950000|2021-10-24 10:39:10|23328.9|23208.9|23328.94|23208.94|23329.02|23209.02|23328.32|23208.32|9
1635071960000|2021-10-24 10:39:20|23328.93|23208.93|23328.46|23208.46|23328.94|23208.94|23327.98|23207.98|9
1635071970000|2021-10-24 10:39:30|23328.49|23208.49|23327.47|23207.47|23328.63|23208.63|23327.47|23207.47|10
1635071980000|2021-10-24 10:39:40|23326.83|23206.83|23325.37|23205.37|23326.96|23206.96|23325.37|23205.37|10
1635071990000|2021-10-24 10:39:50|23325.09|23205.09|23324.75|23204.75|23326.02|23206.02|23324.08|23204.08|9
1635072000000|2021-10-24 10:40:00|23324.54|23204.54|23320.81|23200.81|23324.88|23204.88|23320.81|23200.81|10
1635072010000|2021-10-24 10:40:10|23319.84|23199.84|23320.15|23200.15|23320.61|23200.61|23318.41|23198.41|10
1635072020000|2021-10-24 10:40:20|23320.11|23200.11|23320.58|23200.58|23320.65|23200.65|23320.11|23200.11|10
1635072030000|2021-10-24 10:40:30|23320.38|23200.38|23322.57|23202.57|23323.29|23203.29|23320.38|23200.38|10
1635072040000|2021-10-24 10:40:40|23326.23|23206.23|23329.79|23209.79|23329.79|23209.79|23324.95|23204.95|10
1635072050000|2021-10-24 10:40:50|23330.72|23210.72|23327.82|23207.82|23331.55|23211.55|23327.82|23207.82|10
1635072060000|2021-10-24 10:41:00|23327.72|23207.72|23327.37|23207.37|23328.13|23208.13|23327.29|23207.29|9
1635072070000|2021-10-24 10:41:10|23327.4|23207.4|23326.91|23206.91|23327.4|23207.4|23325.82|23205.82|10
1635072080000|2021-10-24 10:41:20|23326.92|23206.92|23327.23|23207.23|23327.57|23207.57|23326.4|23206.4|10
1635072090000|2021-10-24 10:41:30|23327.44|23207.44|23326.41|23206.41|23327.46|23207.46|23326.19|23206.19|10
1635072100000|2021-10-24 10:41:40|23326.75|23206.75|23331.83|23211.83|23331.83|23211.83|23326.47|23206.47|10
1635072110000|2021-10-24 10:41:50|23330.31|23210.31|23333.51|23213.51|23334.22|23214.22|23330.31|23210.31|10
1635072120000|2021-10-24 10:42:00|23333.92|23213.92|23336.12|23216.12|23336.12|23216.12|23332.74|23212.74|8
1635072130000|2021-10-24 10:42:10|23336|23216|23335.9|23215.9|23336.72|23216.72|23335.9|23215.9|10
1635072140000|2021-10-24 10:42:20|23335.81|23215.81|23335.57|23215.57|23336.75|23216.75|23335.57|23215.57|10
1635072150000|2021-10-24 10:42:30|23335.61|23215.61|23336.44|23216.44|23336.78|23216.78|23335.61|23215.61|10
1635072160000|2021-10-24 10:42:40|23337.1|23217.1|23338.39|23218.39|23338.39|23218.39|23337.1|23217.1|9
1635072170000|2021-10-24 10:42:50|23338.49|23218.49|23343.37|23223.37|23343.37|23223.37|23338.49|23218.49|9
1635072180000|2021-10-24 10:43:00|23343.28|23223.28|23341|23221|23343.76|23223.76|23340.74|23220.74|10
1635072190000|2021-10-24 10:43:10|23341.19|23221.19|23336.69|23216.69|23341.22|23221.22|23336.67|23216.67|10
1635072200000|2021-10-24 10:43:20|23336.68|23216.68|23334.68|23214.68|23336.68|23216.68|23334.68|23214.68|10
1635072210000|2021-10-24 10:43:30|23335.07|23215.07|23334.74|23214.74|23335.26|23215.26|23334.18|23214.18|10
1635072220000|2021-10-24 10:43:40|23334.84|23214.84|23337.12|23217.12|23337.19|23217.19|23334.84|23214.84|10
1635072230000|2021-10-24 10:43:50|23337.73|23217.73|23337.87|23217.87|23338.33|23218.33|23336.98|23216.98|9
1635072240000|2021-10-24 10:44:00|23338.44|23218.44|23337.83|23217.83|23339.12|23219.12|23337.49|23217.49|10
1635072250000|2021-10-24 10:44:10|23337.86|23217.86|23332.46|23212.46|23337.86|23217.86|23331.33|23211.33|10
1635072260000|2021-10-24 10:44:20|23332.52|23212.52|23330.56|23210.56|23333.6|23213.6|23329.55|23209.55|9
1635072270000|2021-10-24 10:44:30|23330.88|23210.88|23328.93|23208.93|23330.88|23210.88|23327.63|23207.63|9
1635072280000|2021-10-24 10:44:40|23329.5|23209.5|23328.51|23208.51|23329.77|23209.77|23328.51|23208.51|9
1635072290000|2021-10-24 10:44:50|23327.9|23207.9|23322.48|23202.48|23327.9|23207.9|23322.48|23202.48|10
1635072300000|2021-10-24 10:45:00|23322.32|23202.32|23317.37|23197.37|23322.84|23202.84|23317.37|23197.37|9
1635072310000|2021-10-24 10:45:10|23316.54|23196.54|23312.46|23192.46|23316.54|23196.54|23312.46|23192.46|9
1635072320000|2021-10-24 10:45:20|23311.44|23191.44|23312.14|23192.14|23312.14|23192.14|23310.89|23190.89|8
1635072330000|2021-10-24 10:45:30|23311.4|23191.4|23309.04|23189.04|23311.4|23191.4|23308.43|23188.43|10
1635072340000|2021-10-24 10:45:40|23309.06|23189.06|23310.09|23190.09|23310.56|23190.56|23308.79|23188.79|10
1635072350000|2021-10-24 10:45:50|23310.68|23190.68|23310.11|23190.11|23310.76|23190.76|23309.77|23189.77|10
1635072360000|2021-10-24 10:46:00|23310.86|23190.86|23309.56|23189.56|23310.86|23190.86|23309.2|23189.2|9
1635072370000|2021-10-24 10:46:10|23309.81|23189.81|23308.01|23188.01|23309.81|23189.81|23308.01|23188.01|10
1635072380000|2021-10-24 10:46:20|23307.96|23187.96|23306.58|23186.58|23307.96|23187.96|23306.39|23186.39|9
1635072390000|2021-10-24 10:46:30|23306.19|23186.19|23305.83|23185.83|23306.19|23186.19|23305.28|23185.28|10
1635072400000|2021-10-24 10:46:40|23305.72|23185.72|23305.14|23185.14|23307.4|23187.4|23305.14|23185.14|10
1635072410000|2021-10-24 10:46:50|23304.83|23184.83|23304.19|23184.19|23306.01|23186.01|23304.13|23184.13|9
1635072420000|2021-10-24 10:47:00|23304.38|23184.38|23303.89|23183.89|23305.06|23185.06|23303.67|23183.67|10
1635072430000|2021-10-24 10:47:10|23303.98|23183.98|23303.42|23183.42|23303.98|23183.98|23303.42|23183.42|9
1635072440000|2021-10-24 10:47:20|23303.41|23183.41|23303.22|23183.22|23303.41|23183.41|23302.96|23182.96|9
1635072450000|2021-10-24 10:47:30|23303.2|23183.2|23306.28|23186.28|23306.28|23186.28|23303.2|23183.2|10
1635072460000|2021-10-24 10:47:40|23306.09|23186.09|23306.46|23186.46|23307.17|23187.17|23306.09|23186.09|10
1635072470000|2021-10-24 10:47:50|23306.84|23186.84|23306.32|23186.32|23306.84|23186.84|23305.89|23185.89|10
1635072480000|2021-10-24 10:48:00|23306.51|23186.51|23301.3|23181.3|23306.51|23186.51|23301.3|23181.3|9
1635072490000|2021-10-24 10:48:10|23301.18|23181.18|23301.43|23181.43|23301.9|23181.9|23300.96|23180.96|9
1635072500000|2021-10-24 10:48:20|23301.98|23181.98|23301.14|23181.14|23301.98|23181.98|23301.14|23181.14|8
1635072510000|2021-10-24 10:48:30|23301.15|23181.15|23301.38|23181.38|23301.38|23181.38|23300.33|23180.33|10
1635072520000|2021-10-24 10:48:40|23301.45|23181.45|23304.68|23184.68|23304.68|23184.68|23300.54|23180.54|10
1635072530000|2021-10-24 10:48:50|23304.71|23184.71|23305.76|23185.76|23305.76|23185.76|23304.23|23184.23|7
1635072540000|2021-10-24 10:49:00|23305.9|23185.9|23306.99|23186.99|23306.99|23186.99|23305.9|23185.9|9
1635072550000|2021-10-24 10:49:10|23307.1|23187.1|23306.74|23186.74|23307.83|23187.83|23306.03|23186.03|10
1635072560000|2021-10-24 10:49:20|23307.12|23187.12|23306.84|23186.84|23307.39|23187.39|23306.84|23186.84|10
1635072570000|2021-10-24 10:49:30|23307.06|23187.06|23307.98|23187.98|23307.98|23187.98|23306.92|23186.92|8
1635072580000|2021-10-24 10:49:40|23307.94|23187.94|23308.47|23188.47|23308.47|23188.47|23306.66|23186.66|9
1635072590000|2021-10-24 10:49:50|23308.49|23188.49|23307.7|23187.7|23308.8|23188.8|23307.43|23187.43|10
1635072600000|2021-10-24 10:50:00|23307.66|23187.66|23308.38|23188.38|23308.96|23188.96|23307.66|23187.66|9
1635072610000|2021-10-24 10:50:10|23307|23187|23307.77|23187.77|23308.18|23188.18|23306.55|23186.55|9
1635072620000|2021-10-24 10:50:20|23306.41|23186.41|23306.08|23186.08|23307.02|23187.02|23304.71|23184.71|10
1635072630000|2021-10-24 10:50:30|23305.89|23185.89|23304.88|23184.88|23305.98|23185.98|23304.88|23184.88|8
1635072640000|2021-10-24 10:50:40|23304.73|23184.73|23305.18|23185.18|23305.66|23185.66|23304.73|23184.73|10
1635072650000|2021-10-24 10:50:50|23304.85|23184.85|23304.66|23184.66|23304.85|23184.85|23304.25|23184.25|9
1635072660000|2021-10-24 10:51:00|23303.41|23183.41|23304.59|23184.59|23304.76|23184.76|23303.24|23183.24|9
1635072670000|2021-10-24 10:51:10|23304.49|23184.49|23303.37|23183.37|23304.87|23184.87|23303.04|23183.04|10
1635072680000|2021-10-24 10:51:20|23303.26|23183.26|23304.55|23184.55|23304.63|23184.63|23303.1|23183.1|8
1635072690000|2021-10-24 10:51:30|23304.01|23184.01|23303.43|23183.43|23304.82|23184.82|23303.43|23183.43|9
1635072700000|2021-10-24 10:51:40|23303.44|23183.44|23302.82|23182.82|23303.8|23183.8|23302.38|23182.38|8
1635072710000|2021-10-24 10:51:50|23304.11|23184.11|23304.1|23184.1|23304.34|23184.34|23302.62|23182.62|9
1635072720000|2021-10-24 10:52:00|23304.23|23184.23|23302.11|23182.11|23304.23|23184.23|23301.18|23181.18|10
1635072730000|2021-10-24 10:52:10|23302.1|23182.1|23301.29|23181.29|23302.22|23182.22|23300.18|23180.18|10
1635072740000|2021-10-24 10:52:20|23301.63|23181.63|23300.46|23180.46|23301.63|23181.63|23300.09|23180.09|9
1635072750000|2021-10-24 10:52:30|23299.8|23179.8|23298.07|23178.07|23300.29|23180.29|23297.42|23177.42|10
1635072760000|2021-10-24 10:52:40|23297.92|23177.92|23298.6|23178.6|23299.1|23179.1|23297.78|23177.78|8
1635072770000|2021-10-24 10:52:50|23297.94|23177.94|23297.43|23177.43|23298.24|23178.24|23297.35|23177.35|10
1635072780000|2021-10-24 10:53:00|23297.41|23177.41|23295.87|23175.87|23297.6|23177.6|23295.55|23175.55|10
1635072790000|2021-10-24 10:53:10|23296.32|23176.32|23296.88|23176.88|23296.88|23176.88|23296.32|23176.32|7
1635072800000|2021-10-24 10:53:20|23296.84|23176.84|23298.9|23178.9|23298.9|23178.9|23296.43|23176.43|9
1635072810000|2021-10-24 10:53:30|23298.55|23178.55|23297.26|23177.26|23298.55|23178.55|23296.98|23176.98|9
1635072820000|2021-10-24 10:53:40|23296.69|23176.69|23293.71|23173.71|23296.69|23176.69|23293.39|23173.39|9
1635072830000|2021-10-24 10:53:50|23293.31|23173.31|23291.18|23171.18|23293.54|23173.54|23291.03|23171.03|10
1635072840000|2021-10-24 10:54:00|23291.21|23171.21|23291.44|23171.44|23292.53|23172.53|23289.32|23169.32|10
1635072850000|2021-10-24 10:54:10|23291.34|23171.34|23289.87|23169.87|23291.34|23171.34|23289.18|23169.18|9
1635072860000|2021-10-24 10:54:20|23289.72|23169.72|23294.04|23174.04|23294.76|23174.76|23289.72|23169.72|10
1635072870000|2021-10-24 10:54:30|23294.46|23174.46|23293.14|23173.14|23294.46|23174.46|23292.96|23172.96|10
1635072880000|2021-10-24 10:54:40|23293.01|23173.01|23293.45|23173.45|23294.26|23174.26|23292.82|23172.82|9
1635072890000|2021-10-24 10:54:50|23293.28|23173.28|23292.78|23172.78|23294.3|23174.3|23292.78|23172.78|10
1635072900000|2021-10-24 10:55:00|23292.59|23172.59|23294.36|23174.36|23294.8|23174.8|23292.59|23172.59|9
1635072910000|2021-10-24 10:55:10|23294.47|23174.47|23293.52|23173.52|23294.47|23174.47|23293.15|23173.15|10
1635072920000|2021-10-24 10:55:20|23294.38|23174.38|23294.33|23174.33|23294.74|23174.74|23294.33|23174.33|7
1635072930000|2021-10-24 10:55:30|23294.63|23174.63|23295.4|23175.4|23296.54|23176.54|23294.33|23174.33|10
1635072940000|2021-10-24 10:55:40|23295.22|23175.22|23295.78|23175.78|23296.32|23176.32|23295.11|23175.11|10
1635072950000|2021-10-24 10:55:50|23296.1|23176.1|23294.41|23174.41|23296.28|23176.28|23294.34|23174.34|10
1635072960000|2021-10-24 10:56:00|23294.71|23174.71|23295.28|23175.28|23295.28|23175.28|23294.57|23174.57|10
1635072970000|2021-10-24 10:56:10|23295.25|23175.25|23297.51|23177.51|23297.73|23177.73|23295.25|23175.25|10
1635072980000|2021-10-24 10:56:20|23297.93|23177.93|23302|23182|23303.37|23183.37|23297.93|23177.93|10
1635072990000|2021-10-24 10:56:30|23303.12|23183.12|23301.72|23181.72|23303.12|23183.12|23301.37|23181.37|9
1635073000000|2021-10-24 10:56:40|23300.98|23180.98|23300.05|23180.05|23301.13|23181.13|23299.85|23179.85|9
1635073010000|2021-10-24 10:56:50|23300.09|23180.09|23301.39|23181.39|23301.54|23181.54|23300.07|23180.07|10
1635073020000|2021-10-24 10:57:00|23301.43|23181.43|23302.57|23182.57|23303.24|23183.24|23301.43|23181.43|10
1635073030000|2021-10-24 10:57:10|23302.48|23182.48|23303.44|23183.44|23304.41|23184.41|23302.2|23182.2|10
1635073040000|2021-10-24 10:57:20|23302.96|23182.96|23305.8|23185.8|23305.8|23185.8|23302.96|23182.96|8
1635073050000|2021-10-24 10:57:30|23306.14|23186.14|23309.52|23189.52|23309.52|23189.52|23306.14|23186.14|9
1635073060000|2021-10-24 10:57:40|23309.69|23189.69|23313.77|23193.77|23313.77|23193.77|23309.69|23189.69|10
1635073070000|2021-10-24 10:57:50|23313.99|23193.99|23316.57|23196.57|23316.57|23196.57|23313.99|23193.99|10
1635073080000|2021-10-24 10:58:00|23316.03|23196.03|23313.15|23193.15|23316.03|23196.03|23313.15|23193.15|10
1635073090000|2021-10-24 10:58:10|23312.81|23192.81|23312.48|23192.48|23313.95|23193.95|23312.18|23192.18|10
1635073100000|2021-10-24 10:58:20|23312.74|23192.74|23315.25|23195.25|23315.37|23195.37|23312.74|23192.74|9
1635073110000|2021-10-24 10:58:30|23315.24|23195.24|23316.57|23196.57|23316.57|23196.57|23315.05|23195.05|10
1635073120000|2021-10-24 10:58:40|23316.41|23196.41|23314.13|23194.13|23316.41|23196.41|23314.13|23194.13|9
1635073130000|2021-10-24 10:58:50|23313.53|23193.53|23314.13|23194.13|23314.13|23194.13|23312.91|23192.91|9
1635073140000|2021-10-24 10:59:00|23314.03|23194.03|23313.74|23193.74|23314.03|23194.03|23312.46|23192.46|10
1635073150000|2021-10-24 10:59:10|23313.43|23193.43|23313.21|23193.21|23313.82|23193.82|23312.45|23192.45|10
1635073160000|2021-10-24 10:59:20|23311.57|23191.57|23309.57|23189.57|23312.13|23192.13|23309.57|23189.57|10
1635073170000|2021-10-24 10:59:30|23309.94|23189.94|23308.23|23188.23|23310.5|23190.5|23308.23|23188.23|9
1635073180000|2021-10-24 10:59:40|23307.78|23187.78|23305.34|23185.34|23307.78|23187.78|23305.34|23185.34|10
1635073190000|2021-10-24 10:59:50|23305.57|23185.57|23306.08|23186.08|23306.08|23186.08|23304.73|23184.73|9
1635073200000|2021-10-24 11:00:00|23306.07|23186.07|23303.68|23183.68|23306.12|23186.12|23303.15|23183.15|10
1635073210000|2021-10-24 11:00:10|23304.11|23184.11|23305.87|23185.87|23305.96|23185.96|23304.11|23184.11|10
1635073220000|2021-10-24 11:00:20|23305.98|23185.98|23307.52|23187.52|23307.52|23187.52|23305.98|23185.98|10
1635073230000|2021-10-24 11:00:30|23307.4|23187.4|23308.01|23188.01|23308.01|23188.01|23306.1|23186.1|10
1635073240000|2021-10-24 11:00:40|23308.29|23188.29|23308.07|23188.07|23308.29|23188.29|23306.88|23186.88|10
1635073250000|2021-10-24 11:00:50|23308.36|23188.36|23304.08|23184.08|23309.24|23189.24|23304.08|23184.08|10
1635073260000|2021-10-24 11:01:00|23302.37|23182.37|23298.6|23178.6|23302.37|23182.37|23297.01|23177.01|10
1635073270000|2021-10-24 11:01:10|23298.74|23178.74|23299.44|23179.44|23299.82|23179.82|23298.45|23178.45|10
1635073280000|2021-10-24 11:01:20|23299.72|23179.72|23301.96|23181.96|23302.52|23182.52|23299.72|23179.72|10
1635073290000|2021-10-24 11:01:30|23302.07|23182.07|23302.6|23182.6|23303.01|23183.01|23302.07|23182.07|10
1635073300000|2021-10-24 11:01:40|23302.51|23182.51|23304.2|23184.2|23304.2|23184.2|23302.4|23182.4|10
1635073310000|2021-10-24 11:01:50|23304.16|23184.16|23303.38|23183.38|23304.24|23184.24|23303.38|23183.38|10
1635073320000|2021-10-24 11:02:00|23302.52|23182.52|23301.12|23181.12|23302.92|23182.92|23300.96|23180.96|9
1635073330000|2021-10-24 11:02:10|23300.67|23180.67|23295.85|23175.85|23300.67|23180.67|23295.85|23175.85|10
1635073340000|2021-10-24 11:02:20|23295.87|23175.87|23295.92|23175.92|23296.71|23176.71|23295.63|23175.63|10
1635073350000|2021-10-24 11:02:30|23295.02|23175.02|23296.09|23176.09|23296.09|23176.09|23294.39|23174.39|10
1635073360000|2021-10-24 11:02:40|23295.98|23175.98|23297.15|23177.15|23297.26|23177.26|23295.49|23175.49|10
1635073370000|2021-10-24 11:02:50|23297.12|23177.12|23296.78|23176.78|23297.27|23177.27|23296.62|23176.62|10
1635073380000|2021-10-24 11:03:00|23296.73|23176.73|23296.26|23176.26|23297|23177|23295.98|23175.98|10
1635073390000|2021-10-24 11:03:10|23295.92|23175.92|23294.78|23174.78|23296.35|23176.35|23294.78|23174.78|8
1635073400000|2021-10-24 11:03:20|23296.53|23176.53|23295.96|23175.96|23296.55|23176.55|23295.53|23175.53|10
1635073410000|2021-10-24 11:03:30|23295.94|23175.94|23296.18|23176.18|23296.27|23176.27|23295.83|23175.83|10
1635073420000|2021-10-24 11:03:40|23295.87|23175.87|23294.16|23174.16|23296.24|23176.24|23294.16|23174.16|10
1635073430000|2021-10-24 11:03:50|23294.12|23174.12|23295.59|23175.59|23295.97|23175.97|23293.89|23173.89|8
1635073440000|2021-10-24 11:04:00|23295.08|23175.08|23296.55|23176.55|23296.71|23176.71|23295.01|23175.01|9
1635073450000|2021-10-24 11:04:10|23296.65|23176.65|23295.44|23175.44|23296.65|23176.65|23295.44|23175.44|10
1635073460000|2021-10-24 11:04:20|23295.53|23175.53|23295.49|23175.49|23295.53|23175.53|23294.64|23174.64|8
1635073470000|2021-10-24 11:04:30|23296.18|23176.18|23295.59|23175.59|23296.18|23176.18|23295.12|23175.12|10
1635073480000|2021-10-24 11:04:40|23295.39|23175.39|23296.42|23176.42|23296.42|23176.42|23295.13|23175.13|10
1635073490000|2021-10-24 11:04:50|23295.55|23175.55|23294.68|23174.68|23295.71|23175.71|23294.68|23174.68|10
1635073500000|2021-10-24 11:05:00|23294.89|23174.89|23293.07|23173.07|23294.95|23174.95|23293.07|23173.07|9
1635073510000|2021-10-24 11:05:10|23292.96|23172.96|23293.07|23173.07|23294.1|23174.1|23292.49|23172.49|10
1635073520000|2021-10-24 11:05:20|23291.09|23171.09|23290.7|23170.7|23291.19|23171.19|23289.47|23169.47|10
1635073530000|2021-10-24 11:05:30|23289.52|23169.52|23289.11|23169.11|23291.18|23171.18|23288.74|23168.74|10
1635073540000|2021-10-24 11:05:40|23287.19|23167.19|23288.26|23168.26|23288.94|23168.94|23287.19|23167.19|9
1635073550000|2021-10-24 11:05:50|23288.79|23168.79|23289.68|23169.68|23289.68|23169.68|23288.79|23168.79|9
1635073560000|2021-10-24 11:06:00|23289.65|23169.65|23289.44|23169.44|23290.24|23170.24|23288.62|23168.62|10
1635073570000|2021-10-24 11:06:10|23290.06|23170.06|23288.34|23168.34|23290.98|23170.98|23288.34|23168.34|10
1635073580000|2021-10-24 11:06:20|23287.56|23167.56|23289.88|23169.88|23289.88|23169.88|23287.56|23167.56|10
1635073590000|2021-10-24 11:06:30|23289.15|23169.15|23288.71|23168.71|23290.94|23170.94|23288.34|23168.34|10
1635073600000|2021-10-24 11:06:40|23288.7|23168.7|23287.35|23167.35|23289.23|23169.23|23287.35|23167.35|10
1635073610000|2021-10-24 11:06:50|23286.46|23166.46|23286.64|23166.64|23287.6|23167.6|23286.46|23166.46|10
1635073620000|2021-10-24 11:07:00|23286.35|23166.35|23286.85|23166.85|23286.91|23166.91|23286.31|23166.31|10
1635073630000|2021-10-24 11:07:10|23286.74|23166.74|23287.55|23167.55|23287.81|23167.81|23286.54|23166.54|10
1635073640000|2021-10-24 11:07:20|23287.38|23167.38|23285.87|23165.87|23287.43|23167.43|23285.87|23165.87|9
1635073650000|2021-10-24 11:07:30|23286.12|23166.12|23287.09|23167.09|23287.55|23167.55|23286.12|23166.12|9
1635073660000|2021-10-24 11:07:40|23286.99|23166.99|23285.67|23165.67|23286.99|23166.99|23285.67|23165.67|9
1635073670000|2021-10-24 11:07:50|23285.38|23165.38|23285.62|23165.62|23286.55|23166.55|23285.38|23165.38|10
1635073680000|2021-10-24 11:08:00|23285.43|23165.43|23285.07|23165.07|23286.48|23166.48|23285.07|23165.07|9
1635073690000|2021-10-24 11:08:10|23285.15|23165.15|23284.78|23164.78|23285.89|23165.89|23284.39|23164.39|9
1635073700000|2021-10-24 11:08:20|23285.08|23165.08|23284.08|23164.08|23285.08|23165.08|23282.2|23162.2|10
1635073710000|2021-10-24 11:08:30|23283.56|23163.56|23283.17|23163.17|23284.69|23164.69|23283.17|23163.17|9
1635073720000|2021-10-24 11:08:40|23283.27|23163.27|23283.62|23163.62|23284.27|23164.27|23283.17|23163.17|10
1635073730000|2021-10-24 11:08:50|23283.37|23163.37|23283.42|23163.42|23284.87|23164.87|23283.26|23163.26|10
1635073740000|2021-10-24 11:09:00|23283.54|23163.54|23285.58|23165.58|23285.58|23165.58|23283.54|23163.54|9
1635073750000|2021-10-24 11:09:10|23285.6|23165.6|23282.64|23162.64|23286.13|23166.13|23282.64|23162.64|10
1635073760000|2021-10-24 11:09:20|23283.21|23163.21|23283.06|23163.06|23283.21|23163.21|23282.5|23162.5|9
1635073770000|2021-10-24 11:09:30|23282.89|23162.89|23283.05|23163.05|23283.28|23163.28|23282.89|23162.89|9
1635073780000|2021-10-24 11:09:40|23282.59|23162.59|23281.63|23161.63|23282.59|23162.59|23280.35|23160.35|10
1635073790000|2021-10-24 11:09:50|23281.28|23161.28|23281.5|23161.5|23282.22|23162.22|23280.83|23160.83|10
1635073800000|2021-10-24 11:10:00|23281.28|23161.28|23280.19|23160.19|23281.58|23161.58|23280.04|23160.04|7
1635073810000|2021-10-24 11:10:10|23281.01|23161.01|23280.88|23160.88|23281.57|23161.57|23280.88|23160.88|10
1635073820000|2021-10-24 11:10:20|23281.16|23161.16|23280.98|23160.98|23281.16|23161.16|23280.73|23160.73|10
1635073830000|2021-10-24 11:10:30|23280.79|23160.79|23279.67|23159.67|23280.79|23160.79|23279.61|23159.61|8
1635073840000|2021-10-24 11:10:40|23279.22|23159.22|23279.18|23159.18|23279.37|23159.37|23279.18|23159.18|8
1635073850000|2021-10-24 11:10:50|23279.61|23159.61|23277.94|23157.94|23279.61|23159.61|23277.09|23157.09|10
1635073860000|2021-10-24 11:11:00|23277.97|23157.97|23275.01|23155.01|23277.97|23157.97|23275.01|23155.01|10
1635073870000|2021-10-24 11:11:10|23275.78|23155.78|23275.6|23155.6|23276.66|23156.66|23275.6|23155.6|10
1635073880000|2021-10-24 11:11:20|23275.66|23155.66|23274.77|23154.77|23276.14|23156.14|23274.66|23154.66|10
1635073890000|2021-10-24 11:11:30|23274.51|23154.51|23274.79|23154.79|23274.79|23154.79|23274.05|23154.05|9
1635073900000|2021-10-24 11:11:40|23275.17|23155.17|23274.92|23154.92|23276.03|23156.03|23274.92|23154.92|10
1635073910000|2021-10-24 11:11:50|23274.6|23154.6|23271.99|23151.99|23274.6|23154.6|23270.86|23150.86|10
1635073920000|2021-10-24 11:12:00|23271.92|23151.92|23269.65|23149.65|23272.1|23152.1|23269.29|23149.29|9
1635073930000|2021-10-24 11:12:10|23269.07|23149.07|23260.72|23140.72|23269.07|23149.07|23260.72|23140.72|10
1635073940000|2021-10-24 11:12:20|23260.69|23140.69|23255.64|23135.64|23260.69|23140.69|23254.53|23134.53|10
1635073950000|2021-10-24 11:12:30|23255.87|23135.87|23257.6|23137.6|23257.6|23137.6|23255.77|23135.77|10
1635073960000|2021-10-24 11:12:40|23258.33|23138.33|23258.63|23138.63|23258.89|23138.89|23257.93|23137.93|10
1635073970000|2021-10-24 11:12:50|23258.8|23138.8|23264.73|23144.73|23264.73|23144.73|23258.8|23138.8|10
1635073980000|2021-10-24 11:13:00|23263.64|23143.64|23264.51|23144.51|23264.51|23144.51|23263.63|23143.63|9
1635073990000|2021-10-24 11:13:10|23264.3|23144.3|23265.04|23145.04|23265.04|23145.04|23263.23|23143.23|10
1635074000000|2021-10-24 11:13:20|23265.7|23145.7|23266.24|23146.24|23266.76|23146.76|23265.22|23145.22|10
1635074010000|2021-10-24 11:13:30|23266.39|23146.39|23265.38|23145.38|23266.52|23146.52|23265.17|23145.17|10
1635074020000|2021-10-24 11:13:40|23265.35|23145.35|23266.53|23146.53|23266.93|23146.93|23265.01|23145.01|10
1635074030000|2021-10-24 11:13:50|23267.38|23147.38|23268.36|23148.36|23269.16|23149.16|23266.77|23146.77|10
1635074040000|2021-10-24 11:14:00|23268.33|23148.33|23269.92|23149.92|23270.19|23150.19|23268.07|23148.07|10
1635074050000|2021-10-24 11:14:10|23269.73|23149.73|23267.6|23147.6|23269.73|23149.73|23267.36|23147.36|10
1635074060000|2021-10-24 11:14:20|23267.83|23147.83|23267.29|23147.29|23268.51|23148.51|23267.15|23147.15|10
1635074070000|2021-10-24 11:14:30|23266.87|23146.87|23266.68|23146.68|23267.13|23147.13|23266.68|23146.68|8
1635074080000|2021-10-24 11:14:40|23266.65|23146.65|23266.85|23146.85|23266.95|23146.95|23266.25|23146.25|10
1635074090000|2021-10-24 11:14:50|23266.72|23146.72|23262.9|23142.9|23266.72|23146.72|23262.9|23142.9|10
1635074100000|2021-10-24 11:15:00|23263.23|23143.23|23257.94|23137.94|23263.42|23143.42|23257.94|23137.94|10
1635074110000|2021-10-24 11:15:10|23257.85|23137.85|23256.15|23136.15|23257.92|23137.92|23256.15|23136.15|10
1635074120000|2021-10-24 11:15:20|23255.77|23135.77|23254.19|23134.19|23256.35|23136.35|23253.54|23133.54|10
1635074130000|2021-10-24 11:15:30|23255.03|23135.03|23255.39|23135.39|23256.04|23136.04|23254.94|23134.94|10
1635074140000|2021-10-24 11:15:40|23256.01|23136.01|23260.51|23140.51|23260.51|23140.51|23255.09|23135.09|10
1635074150000|2021-10-24 11:15:50|23261.45|23141.45|23267.55|23147.55|23267.77|23147.77|23261.45|23141.45|10
1635074160000|2021-10-24 11:16:00|23268.98|23148.98|23273.44|23153.44|23273.44|23153.44|23268.8|23148.8|10
1635074170000|2021-10-24 11:16:10|23273.92|23153.92|23270.98|23150.98|23274.05|23154.05|23270.98|23150.98|9
1635074180000|2021-10-24 11:16:20|23271.2|23151.2|23271.05|23151.05|23271.2|23151.2|23270.55|23150.55|10
1635074190000|2021-10-24 11:16:30|23270.88|23150.88|23274.67|23154.67|23275.41|23155.41|23270.88|23150.88|10
1635074200000|2021-10-24 11:16:40|23274.47|23154.47|23274.83|23154.83|23276.24|23156.24|23274.47|23154.47|10
1635074210000|2021-10-24 11:16:50|23274.67|23154.67|23278.55|23158.55|23278.55|23158.55|23274.67|23154.67|10
1635074220000|2021-10-24 11:17:00|23278.61|23158.61|23277.75|23157.75|23279.14|23159.14|23277.75|23157.75|10
1635074230000|2021-10-24 11:17:10|23277.67|23157.67|23275.89|23155.89|23277.67|23157.67|23275.2|23155.2|10
1635074240000|2021-10-24 11:17:20|23276.19|23156.19|23271.3|23151.3|23276.19|23156.19|23271.3|23151.3|9
1635074250000|2021-10-24 11:17:30|23270.61|23150.61|23268.78|23148.78|23271.22|23151.22|23268.78|23148.78|10
1635074260000|2021-10-24 11:17:40|23267.82|23147.82|23258.45|23138.45|23267.82|23147.82|23258.45|23138.45|10
1635074270000|2021-10-24 11:17:50|23258.34|23138.34|23254.67|23134.67|23258.71|23138.71|23254.67|23134.67|10
1635074280000|2021-10-24 11:18:00|23254.31|23134.31|23255.03|23135.03|23255.79|23135.79|23254.31|23134.31|10
1635074290000|2021-10-24 11:18:10|23254.6|23134.6|23253.87|23133.87|23254.63|23134.63|23253.51|23133.51|10
1635074300000|2021-10-24 11:18:20|23252.32|23132.32|23249.96|23129.96|23253.26|23133.26|23249.96|23129.96|10
1635074310000|2021-10-24 11:18:30|23249.81|23129.81|23248.55|23128.55|23249.81|23129.81|23248.33|23128.33|9
1635074320000|2021-10-24 11:18:40|23247.97|23127.97|23246.94|23126.94|23248.44|23128.44|23246.94|23126.94|9
1635074330000|2021-10-24 11:18:50|23246.85|23126.85|23245.92|23125.92|23247.44|23127.44|23245.83|23125.83|10
1635074340000|2021-10-24 11:19:00|23245.39|23125.39|23240.94|23120.94|23245.39|23125.39|23240.94|23120.94|10
1635074350000|2021-10-24 11:19:10|23239.91|23119.91|23234.93|23114.93|23239.91|23119.91|23233.46|23113.46|10
1635074360000|2021-10-24 11:19:20|23234.74|23114.74|23232.6|23112.6|23234.74|23114.74|23232.56|23112.56|10
1635074370000|2021-10-24 11:19:30|23232.7|23112.7|23229.92|23109.92|23233.47|23113.47|23229.92|23109.92|10
1635074380000|2021-10-24 11:19:40|23230.14|23110.14|23228.45|23108.45|23230.54|23110.54|23228.14|23108.14|10
1635074390000|2021-10-24 11:19:50|23228.81|23108.81|23227.68|23107.68|23229.19|23109.19|23226.94|23106.94|10
1635074400000|2021-10-24 11:20:00|23226.5|23106.5|23226.42|23106.42|23227.5|23107.5|23225.62|23105.62|10
1635074410000|2021-10-24 11:20:10|23225.94|23105.94|23227.38|23107.38|23228.18|23108.18|23225.94|23105.94|9
1635074420000|2021-10-24 11:20:20|23227.64|23107.64|23226.95|23106.95|23228.37|23108.37|23226.95|23106.95|10
1635074430000|2021-10-24 11:20:30|23226.87|23106.87|23228.38|23108.38|23228.38|23108.38|23226.22|23106.22|10
1635074440000|2021-10-24 11:20:40|23228.26|23108.26|23228.05|23108.05|23229.09|23109.09|23227.56|23107.56|10
1635074450000|2021-10-24 11:20:50|23228.31|23108.31|23226.98|23106.98|23228.31|23108.31|23226.98|23106.98|10
1635074460000|2021-10-24 11:21:00|23226.57|23106.57|23223.14|23103.14|23226.87|23106.87|23222.94|23102.94|10
1635074470000|2021-10-24 11:21:10|23223.18|23103.18|23223.02|23103.02|23223.19|23103.19|23221.61|23101.61|10
1635074480000|2021-10-24 11:21:20|23224.69|23104.69|23223.98|23103.98|23224.89|23104.89|23223.61|23103.61|10
1635074490000|2021-10-24 11:21:30|23224.34|23104.34|23227.35|23107.35|23227.35|23107.35|23224.34|23104.34|10
1635074500000|2021-10-24 11:21:40|23227.91|23107.91|23226.99|23106.99|23227.91|23107.91|23226.61|23106.61|9
1635074510000|2021-10-24 11:21:50|23227.09|23107.09|23227.69|23107.69|23227.92|23107.92|23227.09|23107.09|10
1635074520000|2021-10-24 11:22:00|23227.45|23107.45|23228.23|23108.23|23228.29|23108.29|23226.93|23106.93|9
1635074530000|2021-10-24 11:22:10|23227.97|23107.97|23226.52|23106.52|23228.26|23108.26|23225.77|23105.77|10
1635074540000|2021-10-24 11:22:20|23227.9|23107.9|23229.58|23109.58|23229.96|23109.96|23227.9|23107.9|10
1635074550000|2021-10-24 11:22:30|23230.2|23110.2|23227.07|23107.07|23230.28|23110.28|23227.07|23107.07|10
1635074560000|2021-10-24 11:22:40|23227.62|23107.62|23230.3|23110.3|23230.3|23110.3|23227.62|23107.62|10
1635074570000|2021-10-24 11:22:50|23231.21|23111.21|23231.11|23111.11|23231.21|23111.21|23229.85|23109.85|10
1635074580000|2021-10-24 11:23:00|23231.19|23111.19|23229.5|23109.5|23231.47|23111.47|23229.5|23109.5|10
1635074590000|2021-10-24 11:23:10|23230.17|23110.17|23227.69|23107.69|23230.17|23110.17|23227.69|23107.69|10
1635074600000|2021-10-24 11:23:20|23227.2|23107.2|23224.93|23104.93|23227.2|23107.2|23224.93|23104.93|10
1635074610000|2021-10-24 11:23:30|23225.46|23105.46|23226.32|23106.32|23227.12|23107.12|23225.46|23105.46|10
1635074620000|2021-10-24 11:23:40|23226.27|23106.27|23226.59|23106.59|23226.85|23106.85|23225.05|23105.05|10
1635074630000|2021-10-24 11:23:50|23226.45|23106.45|23225.72|23105.72|23226.45|23106.45|23224.95|23104.95|10
1635074640000|2021-10-24 11:24:00|23225.7|23105.7|23225.46|23105.46|23226.56|23106.56|23225.46|23105.46|9
1635074650000|2021-10-24 11:24:10|23224.87|23104.87|23225.5|23105.5|23225.78|23105.78|23224.76|23104.76|10
1635074660000|2021-10-24 11:24:20|23225.37|23105.37|23224.92|23104.92|23225.6|23105.6|23224.76|23104.76|10
1635074670000|2021-10-24 11:24:30|23224.43|23104.43|23220.76|23100.76|23226|23106|23220.76|23100.76|10
1635074680000|2021-10-24 11:24:40|23219.94|23099.94|23221.41|23101.41|23221.41|23101.41|23219.94|23099.94|10
1635074690000|2021-10-24 11:24:50|23221.15|23101.15|23217.99|23097.99|23221.15|23101.15|23217.99|23097.99|10
1635074700000|2021-10-24 11:25:00|23217.82|23097.82|23217.7|23097.7|23218.18|23098.18|23216.95|23096.95|10
1635074710000|2021-10-24 11:25:10|23217.15|23097.15|23215.97|23095.97|23217.55|23097.55|23215.97|23095.97|10
1635074720000|2021-10-24 11:25:20|23214.92|23094.92|23214.59|23094.59|23215.77|23095.77|23214.59|23094.59|10
1635074730000|2021-10-24 11:25:30|23214.36|23094.36|23211.26|23091.26|23214.36|23094.36|23211.26|23091.26|10
1635074740000|2021-10-24 11:25:40|23210.85|23090.85|23211.65|23091.65|23211.98|23091.98|23210.78|23090.78|10
1635074750000|2021-10-24 11:25:50|23211.63|23091.63|23211.42|23091.42|23212|23092|23211.03|23091.03|10
1635074760000|2021-10-24 11:26:00|23210.93|23090.93|23212.57|23092.57|23212.57|23092.57|23210.93|23090.93|10
1635074770000|2021-10-24 11:26:10|23212.5|23092.5|23216.6|23096.6|23217.94|23097.94|23211.87|23091.87|9
1635074780000|2021-10-24 11:26:20|23217.48|23097.48|23219.19|23099.19|23219.21|23099.21|23217.48|23097.48|10
1635074790000|2021-10-24 11:26:30|23218.85|23098.85|23218.28|23098.28|23219.18|23099.18|23218.15|23098.15|10
1635074800000|2021-10-24 11:26:40|23218.24|23098.24|23219.02|23099.02|23219.02|23099.02|23218.13|23098.13|10
1635074810000|2021-10-24 11:26:50|23220.83|23100.83|23222.33|23102.33|23222.75|23102.75|23219.66|23099.66|10
1635074820000|2021-10-24 11:27:00|23222.68|23102.68|23222.78|23102.78|23223.91|23103.91|23222.54|23102.54|10
1635074830000|2021-10-24 11:27:10|23223.1|23103.1|23224.09|23104.09|23226.29|23106.29|23223.1|23103.1|10
1635074840000|2021-10-24 11:27:20|23225.21|23105.21|23229.41|23109.41|23229.41|23109.41|23225.21|23105.21|9
1635074850000|2021-10-24 11:27:30|23231.92|23111.92|23235.92|23115.92|23235.92|23115.92|23231.92|23111.92|10
1635074860000|2021-10-24 11:27:40|23235.21|23115.21|23238.09|23118.09|23238.49|23118.49|23235.21|23115.21|10
1635074870000|2021-10-24 11:27:50|23238.28|23118.28|23241.44|23121.44|23244.14|23124.14|23237.91|23117.91|10
1635074880000|2021-10-24 11:28:00|23243.13|23123.13|23242.94|23122.94|23243.13|23123.13|23241.14|23121.14|10
1635074890000|2021-10-24 11:28:10|23243.31|23123.31|23237.47|23117.47|23243.31|23123.31|23237.47|23117.47|10
1635074900000|2021-10-24 11:28:20|23238.18|23118.18|23240.88|23120.88|23240.88|23120.88|23235.82|23115.82|10
1635074910000|2021-10-24 11:28:30|23239.56|23119.56|23243.13|23123.13|23245.5|23125.5|23239.54|23119.54|10
1635074920000|2021-10-24 11:28:40|23242.56|23122.56|23242.11|23122.11|23243.99|23123.99|23241.6|23121.6|10
1635074930000|2021-10-24 11:28:50|23242.56|23122.56|23244.02|23124.02|23244.02|23124.02|23241.63|23121.63|10
1635074940000|2021-10-24 11:29:00|23242.5|23122.5|23248.56|23128.56|23248.56|23128.56|23242.5|23122.5|10
1635074950000|2021-10-24 11:29:10|23249.55|23129.55|23251.71|23131.71|23252.11|23132.11|23249.55|23129.55|10
1635074960000|2021-10-24 11:29:20|23250.7|23130.7|23252.86|23132.86|23254.29|23134.29|23250.7|23130.7|9
1635074970000|2021-10-24 11:29:30|23252.69|23132.69|23255.75|23135.75|23255.75|23135.75|23252.53|23132.53|10
1635074980000|2021-10-24 11:29:40|23257.19|23137.19|23257|23137|23258.13|23138.13|23255.54|23135.54|10
1635074990000|2021-10-24 11:29:50|23256.93|23136.93|23252.08|23132.08|23256.93|23136.93|23252.08|23132.08|10
1635075000000|2021-10-24 11:30:00|23252.06|23132.06|23248.47|23128.47|23253.75|23133.75|23248.47|23128.47|10
1635075010000|2021-10-24 11:30:10|23247.82|23127.82|23249.44|23129.44|23249.44|23129.44|23246.13|23126.13|10
1635075020000|2021-10-24 11:30:20|23247.5|23127.5|23243.32|23123.32|23247.5|23127.5|23243.3|23123.3|10
1635075030000|2021-10-24 11:30:30|23239.21|23119.21|23241.28|23121.28|23241.28|23121.28|23238.76|23118.76|10
1635075040000|2021-10-24 11:30:40|23241.68|23121.68|23249.06|23129.06|23249.06|23129.06|23240.71|23120.71|10
1635075050000|2021-10-24 11:30:50|23249.67|23129.67|23255.08|23135.08|23255.08|23135.08|23249.67|23129.67|10
1635075060000|2021-10-24 11:31:00|23255.39|23135.39|23257.72|23137.72|23257.72|23137.72|23255.39|23135.39|10
1635075070000|2021-10-24 11:31:10|23257.56|23137.56|23260.33|23140.33|23260.33|23140.33|23257.56|23137.56|10
1635075080000|2021-10-24 11:31:20|23260.98|23140.98|23265.62|23145.62|23265.62|23145.62|23260.42|23140.42|10
1635075090000|2021-10-24 11:31:30|23265.36|23145.36|23268.16|23148.16|23268.21|23148.21|23265.36|23145.36|10
1635075100000|2021-10-24 11:31:40|23269.37|23149.37|23273.06|23153.06|23273.06|23153.06|23269.23|23149.23|10
1635075110000|2021-10-24 11:31:50|23274.13|23154.13|23272.37|23152.37|23274.13|23154.13|23272.3|23152.3|10
1635075120000|2021-10-24 11:32:00|23271.14|23151.14|23271.66|23151.66|23272.13|23152.13|23269.75|23149.75|10
1635075130000|2021-10-24 11:32:10|23270.95|23150.95|23268.81|23148.81|23271.63|23151.63|23268.68|23148.68|10
1635075140000|2021-10-24 11:32:20|23269.82|23149.82|23270.19|23150.19|23271.29|23151.29|23269.65|23149.65|10
1635075150000|2021-10-24 11:32:30|23269.63|23149.63|23272.61|23152.61|23272.61|23152.61|23269.12|23149.12|10
1635075160000|2021-10-24 11:32:40|23272.53|23152.53|23273.97|23153.97|23274.76|23154.76|23271.11|23151.11|10
1635075170000|2021-10-24 11:32:50|23274.38|23154.38|23276.84|23156.84|23277.8|23157.8|23274.38|23154.38|10
1635075180000|2021-10-24 11:33:00|23276.52|23156.52|23279.4|23159.4|23279.4|23159.4|23276.46|23156.46|10
1635075190000|2021-10-24 11:33:10|23279.64|23159.64|23284.06|23164.06|23284.95|23164.95|23278.62|23158.62|10
1635075200000|2021-10-24 11:33:20|23286.73|23166.73|23295.96|23175.96|23295.96|23175.96|23286.73|23166.73|10
1635075210000|2021-10-24 11:33:30|23295.75|23175.75|23299.39|23179.39|23301.76|23181.76|23295.75|23175.75|10
1635075220000|2021-10-24 11:33:40|23298.61|23178.61|23297.55|23177.55|23298.8|23178.8|23296.8|23176.8|10
1635075230000|2021-10-24 11:33:50|23297.6|23177.6|23297.17|23177.17|23300.28|23180.28|23296.65|23176.65|10
1635075240000|2021-10-24 11:34:00|23296.2|23176.2|23294.5|23174.5|23297.14|23177.14|23294.5|23174.5|10
1635075250000|2021-10-24 11:34:10|23294.3|23174.3|23284.31|23164.31|23294.3|23174.3|23284.31|23164.31|10
1635075260000|2021-10-24 11:34:20|23281.76|23161.76|23276.1|23156.1|23283.22|23163.22|23276.1|23156.1|10
1635075270000|2021-10-24 11:34:30|23272.75|23152.75|23259.56|23139.56|23272.75|23152.75|23259.05|23139.05|10
1635075280000|2021-10-24 11:34:40|23257.66|23137.66|23241.3|23121.3|23257.66|23137.66|23241.3|23121.3|10
1635075290000|2021-10-24 11:34:50|23238.72|23118.72|23222.47|23102.47|23238.72|23118.72|23220.14|23100.14|10
1635075300000|2021-10-24 11:35:00|23219.38|23099.38|23225.95|23105.95|23228.78|23108.78|23219.38|23099.38|10
1635075310000|2021-10-24 11:35:10|23225.58|23105.58|23212.29|23092.29|23226.71|23106.71|23212.29|23092.29|10
1635075320000|2021-10-24 11:35:20|23211.5|23091.5|23187.77|23067.77|23211.5|23091.5|23187.77|23067.77|10
1635075330000|2021-10-24 11:35:30|23179.28|23059.28|23162.16|23042.16|23179.28|23059.28|23162.16|23042.16|10
1635075340000|2021-10-24 11:35:40|23161.9|23041.9|23170.53|23050.53|23170.53|23050.53|23161.9|23041.9|10
1635075350000|2021-10-24 11:35:50|23171.19|23051.19|23172.58|23052.58|23174.04|23054.04|23168.59|23048.59|10
1635075360000|2021-10-24 11:36:00|23173.92|23053.92|23178.17|23058.17|23178.17|23058.17|23173.72|23053.72|10
1635075370000|2021-10-24 11:36:10|23180.91|23060.91|23172.31|23052.31|23180.91|23060.91|23171.86|23051.86|10
1635075380000|2021-10-24 11:36:20|23172.54|23052.54|23180.32|23060.32|23180.32|23060.32|23172.54|23052.54|10
1635075390000|2021-10-24 11:36:30|23179.58|23059.58|23180.98|23060.98|23182.53|23062.53|23179.58|23059.58|10
1635075400000|2021-10-24 11:36:40|23181.89|23061.89|23187.49|23067.49|23187.49|23067.49|23178.37|23058.37|10
1635075410000|2021-10-24 11:36:50|23188.24|23068.24|23201.65|23081.65|23201.65|23081.65|23188.24|23068.24|10
1635075420000|2021-10-24 11:37:00|23202.84|23082.84|23210.87|23090.87|23210.87|23090.87|23202.84|23082.84|10
1635075430000|2021-10-24 11:37:10|23210.83|23090.83|23208.84|23088.84|23211.08|23091.08|23207.72|23087.72|10
1635075440000|2021-10-24 11:37:20|23209.65|23089.65|23214.8|23094.8|23214.8|23094.8|23209.65|23089.65|10
1635075450000|2021-10-24 11:37:30|23216.4|23096.4|23220.93|23100.93|23220.93|23100.93|23216.4|23096.4|9
1635075460000|2021-10-24 11:37:40|23221.8|23101.8|23222.14|23102.14|23224.86|23104.86|23221.8|23101.8|10
1635075470000|2021-10-24 11:37:50|23221.79|23101.79|23224.67|23104.67|23224.67|23104.67|23221.42|23101.42|10
1635075480000|2021-10-24 11:38:00|23225.41|23105.41|23213.73|23093.73|23226.15|23106.15|23213.73|23093.73|10
1635075490000|2021-10-24 11:38:10|23212.06|23092.06|23189.44|23069.44|23212.06|23092.06|23189.44|23069.44|10
1635075500000|2021-10-24 11:38:20|23189.34|23069.34|23181.31|23061.31|23189.34|23069.34|23181.31|23061.31|10
1635075510000|2021-10-24 11:38:30|23181.57|23061.57|23179.66|23059.66|23181.57|23061.57|23178.12|23058.12|10
1635075520000|2021-10-24 11:38:40|23179.56|23059.56|23180.86|23060.86|23181.13|23061.13|23178.94|23058.94|10
1635075530000|2021-10-24 11:38:50|23180.97|23060.97|23187.57|23067.57|23187.57|23067.57|23180.54|23060.54|9
1635075540000|2021-10-24 11:39:00|23187.84|23067.84|23189.92|23069.92|23189.92|23069.92|23187.84|23067.84|10
1635075550000|2021-10-24 11:39:10|23189.88|23069.88|23189.61|23069.61|23189.88|23069.88|23186.86|23066.86|10
1635075560000|2021-10-24 11:39:20|23187.35|23067.35|23185.3|23065.3|23187.35|23067.35|23185.3|23065.3|10
1635075570000|2021-10-24 11:39:30|23182.42|23062.42|23181.29|23061.29|23185.33|23065.33|23181.29|23061.29|10
1635075580000|2021-10-24 11:39:40|23183.04|23063.04|23178.63|23058.63|23183.04|23063.04|23176.4|23056.4|10
1635075590000|2021-10-24 11:39:50|23177.2|23057.2|23178.35|23058.35|23178.35|23058.35|23176.13|23056.13|10
1635075600000|2021-10-24 11:40:00|23176.9|23056.9|23178.74|23058.74|23180.52|23060.52|23176.9|23056.9|10
1635075610000|2021-10-24 11:40:10|23180.31|23060.31|23171.09|23051.09|23181.25|23061.25|23171.09|23051.09|10
1635075620000|2021-10-24 11:40:20|23172.33|23052.33|23165.96|23045.96|23172.33|23052.33|23165.96|23045.96|10
1635075630000|2021-10-24 11:40:30|23160.99|23040.99|23138.11|23018.11|23160.99|23040.99|23138.11|23018.11|10
1635075640000|2021-10-24 11:40:40|23139.08|23019.08|23138.73|23018.73|23141.05|23021.05|23138.73|23018.73|10
1635075650000|2021-10-24 11:40:50|23137.7|23017.7|23148.49|23028.49|23148.49|23028.49|23137.7|23017.7|10
1635075660000|2021-10-24 11:41:00|23150.15|23030.15|23149.38|23029.38|23150.76|23030.76|23148.66|23028.66|10
1635075670000|2021-10-24 11:41:10|23151.57|23031.57|23142.95|23022.95|23151.57|23031.57|23140.51|23020.51|10
1635075680000|2021-10-24 11:41:20|23142.48|23022.48|23146.91|23026.91|23146.91|23026.91|23142.24|23022.24|10
1635075690000|2021-10-24 11:41:30|23146.47|23026.47|23143.81|23023.81|23148.07|23028.07|23139.96|23019.96|10
1635075700000|2021-10-24 11:41:40|23144.13|23024.13|23154.42|23034.42|23154.42|23034.42|23144.13|23024.13|9
1635075710000|2021-10-24 11:41:50|23157.85|23037.85|23164.62|23044.62|23164.99|23044.99|23157.85|23037.85|10
1635075720000|2021-10-24 11:42:00|23164.28|23044.28|23175.12|23055.12|23175.12|23055.12|23164.28|23044.28|10
1635075730000|2021-10-24 11:42:10|23175.96|23055.96|23187.63|23067.63|23187.63|23067.63|23175.96|23055.96|10
1635075740000|2021-10-24 11:42:20|23189.26|23069.26|23203.44|23083.44|23203.44|23083.44|23189.26|23069.26|10
1635075750000|2021-10-24 11:42:30|23205.57|23085.57|23212.29|23092.29|23212.29|23092.29|23205.57|23085.57|10
1635075760000|2021-10-24 11:42:40|23212.3|23092.3|23219.43|23099.43|23219.43|23099.43|23212.3|23092.3|10
1635075770000|2021-10-24 11:42:50|23216.92|23096.92|23222.73|23102.73|23222.73|23102.73|23216.42|23096.42|10
1635075780000|2021-10-24 11:43:00|23223.56|23103.56|23225.51|23105.51|23225.81|23105.81|23223.56|23103.56|10
1635075790000|2021-10-24 11:43:10|23224.24|23104.24|23224.98|23104.98|23224.98|23104.98|23221.28|23101.28|10
1635075800000|2021-10-24 11:43:20|23225.16|23105.16|23228.78|23108.78|23231.49|23111.49|23225.16|23105.16|10
1635075810000|2021-10-24 11:43:30|23229.14|23109.14|23228.68|23108.68|23229.77|23109.77|23228.12|23108.12|10
1635075820000|2021-10-24 11:43:40|23227.56|23107.56|23227.7|23107.7|23229.07|23109.07|23226.04|23106.04|10
1635075830000|2021-10-24 11:43:50|23227.71|23107.71|23230.86|23110.86|23232.96|23112.96|23227.71|23107.71|10
1635075840000|2021-10-24 11:44:00|23230.56|23110.56|23221.16|23101.16|23230.56|23110.56|23221.16|23101.16|10
1635075850000|2021-10-24 11:44:10|23221.44|23101.44|23216.96|23096.96|23221.44|23101.44|23216.7|23096.7|10
1635075860000|2021-10-24 11:44:20|23216.09|23096.09|23218.34|23098.34|23219.07|23099.07|23215.75|23095.75|10
1635075870000|2021-10-24 11:44:30|23218.32|23098.32|23216.96|23096.96|23219.47|23099.47|23214.65|23094.65|10
1635075880000|2021-10-24 11:44:40|23216.91|23096.91|23216.81|23096.81|23221.96|23101.96|23214.35|23094.35|10
1635075890000|2021-10-24 11:44:50|23215.64|23095.64|23198.96|23078.96|23215.64|23095.64|23198.96|23078.96|10
1635075900000|2021-10-24 11:45:00|23198.62|23078.62|23194.84|23074.84|23199.06|23079.06|23194.84|23074.84|10
1635075910000|2021-10-24 11:45:10|23193.76|23073.76|23197.22|23077.22|23198.67|23078.67|23193.13|23073.13|10
1635075920000|2021-10-24 11:45:20|23195.24|23075.24|23181.82|23061.82|23195.24|23075.24|23181.82|23061.82|10
1635075930000|2021-10-24 11:45:30|23182.84|23062.84|23177.47|23057.47|23182.84|23062.84|23175.62|23055.62|10
1635075940000|2021-10-24 11:45:40|23176.68|23056.68|23187.88|23067.88|23188.7|23068.7|23172.97|23052.97|10
1635075950000|2021-10-24 11:45:50|23187.81|23067.81|23184.26|23064.26|23187.81|23067.81|23184.1|23064.1|10
1635075960000|2021-10-24 11:46:00|23184.67|23064.67|23183.38|23063.38|23184.67|23064.67|23183.22|23063.22|10
1635075970000|2021-10-24 11:46:10|23182.22|23062.22|23174.11|23054.11|23182.22|23062.22|23174.11|23054.11|10
1635075980000|2021-10-24 11:46:20|23173.9|23053.9|23171.19|23051.19|23174.23|23054.23|23169.48|23049.48|10
1635075990000|2021-10-24 11:46:30|23167.9|23047.9|23162.96|23042.96|23168.84|23048.84|23162.96|23042.96|10
1635076000000|2021-10-24 11:46:40|23163.82|23043.82|23163.64|23043.64|23164.75|23044.75|23160.18|23040.18|10
1635076010000|2021-10-24 11:46:50|23161.91|23041.91|23154.55|23034.55|23161.91|23041.91|23154.55|23034.55|10
1635076020000|2021-10-24 11:47:00|23155.11|23035.11|23156.81|23036.81|23156.81|23036.81|23152.75|23032.75|10
1635076030000|2021-10-24 11:47:10|23156.83|23036.83|23160.17|23040.17|23160.17|23040.17|23156.04|23036.04|10
1635076040000|2021-10-24 11:47:20|23161|23041|23168.1|23048.1|23168.1|23048.1|23160.87|23040.87|10
1635076050000|2021-10-24 11:47:30|23168.98|23048.98|23166.61|23046.61|23169.59|23049.59|23165.87|23045.87|10
1635076060000|2021-10-24 11:47:40|23167.99|23047.99|23172.22|23052.22|23172.22|23052.22|23167.8|23047.8|10
1635076070000|2021-10-24 11:47:50|23169.96|23049.96|23172.76|23052.76|23172.76|23052.76|23169.96|23049.96|10
1635076080000|2021-10-24 11:48:00|23172.93|23052.93|23174.82|23054.82|23175.32|23055.32|23172|23052|10
1635076090000|2021-10-24 11:48:10|23174.72|23054.72|23190.88|23070.88|23190.88|23070.88|23174.72|23054.72|10
1635076100000|2021-10-24 11:48:20|23192.59|23072.59|23197.76|23077.76|23197.76|23077.76|23191.95|23071.95|10
1635076110000|2021-10-24 11:48:30|23199.84|23079.84|23193.78|23073.78|23200.35|23080.35|23193.78|23073.78|10
1635076120000|2021-10-24 11:48:40|23195.67|23075.67|23196.92|23076.92|23197.99|23077.99|23194.88|23074.88|10
1635076130000|2021-10-24 11:48:50|23195.43|23075.43|23195.32|23075.32|23195.43|23075.43|23192.3|23072.3|10
1635076140000|2021-10-24 11:49:00|23195.38|23075.38|23194.86|23074.86|23195.78|23075.78|23193.59|23073.59|10
1635076150000|2021-10-24 11:49:10|23194.33|23074.33|23195.21|23075.21|23195.27|23075.27|23193.96|23073.96|10
1635076160000|2021-10-24 11:49:20|23194.85|23074.85|23192.54|23072.54|23196.22|23076.22|23192.54|23072.54|10
1635076170000|2021-10-24 11:49:30|23192.76|23072.76|23183.61|23063.61|23192.76|23072.76|23183.61|23063.61|10
1635076180000|2021-10-24 11:49:40|23182.65|23062.65|23177.04|23057.04|23182.94|23062.94|23177.04|23057.04|10
1635076190000|2021-10-24 11:49:50|23176.06|23056.06|23169.66|23049.66|23176.06|23056.06|23169.66|23049.66|10
1635076200000|2021-10-24 11:50:00|23170.39|23050.39|23163.27|23043.27|23170.39|23050.39|23163.27|23043.27|10
1635076210000|2021-10-24 11:50:10|23162.17|23042.17|23152.17|23032.17|23162.17|23042.17|23151.27|23031.27|10
1635076220000|2021-10-24 11:50:20|23153.57|23033.57|23153.15|23033.15|23153.57|23033.57|23151.3|23031.3|10
1635076230000|2021-10-24 11:50:30|23152.93|23032.93|23154.81|23034.81|23155.22|23035.22|23152.16|23032.16|10
1635076240000|2021-10-24 11:50:40|23157.33|23037.33|23158.98|23038.98|23158.98|23038.98|23156.63|23036.63|10
1635076250000|2021-10-24 11:50:50|23161.64|23041.64|23163.61|23043.61|23166.02|23046.02|23161.64|23041.64|10
1635076260000|2021-10-24 11:51:00|23162.43|23042.43|23158.47|23038.47|23162.43|23042.43|23158.47|23038.47|10
1635076270000|2021-10-24 11:51:10|23157.47|23037.47|23155.45|23035.45|23157.74|23037.74|23155.45|23035.45|10
1635076280000|2021-10-24 11:51:20|23156.7|23036.7|23153.94|23033.94|23156.7|23036.7|23152.73|23032.73|10
1635076290000|2021-10-24 11:51:30|23154.46|23034.46|23153.97|23033.97|23154.46|23034.46|23152.76|23032.76|10
1635076300000|2021-10-24 11:51:40|23151.12|23031.12|23149.64|23029.64|23151.31|23031.31|23148.85|23028.85|10
1635076310000|2021-10-24 11:51:50|23148.73|23028.73|23146.73|23026.73|23149.92|23029.92|23145.56|23025.56|10
1635076320000|2021-10-24 11:52:00|23145.77|23025.77|23145.92|23025.92|23148.1|23028.1|23145.77|23025.77|10
1635076330000|2021-10-24 11:52:10|23145.74|23025.74|23147.58|23027.58|23147.58|23027.58|23143.98|23023.98|10
1635076340000|2021-10-24 11:52:20|23148.97|23028.97|23143.92|23023.92|23148.97|23028.97|23143.92|23023.92|10
1635076350000|2021-10-24 11:52:30|23143.29|23023.29|23130.05|23010.05|23143.29|23023.29|23130.05|23010.05|10
1635076360000|2021-10-24 11:52:40|23127.74|23007.74|23123.72|23003.72|23127.74|23007.74|23123.72|23003.72|10
1635076370000|2021-10-24 11:52:50|23121.04|23001.04|23113.21|22993.21|23122.19|23002.19|23113.21|22993.21|10
1635076380000|2021-10-24 11:53:00|23112.52|22992.52|23108.95|22988.95|23112.52|22992.52|23107.89|22987.89|10
1635076390000|2021-10-24 11:53:10|23109.68|22989.68|23114|22994|23114.35|22994.35|23109.42|22989.42|10
1635076400000|2021-10-24 11:53:20|23116.94|22996.94|23114.8|22994.8|23116.94|22996.94|23114|22994|10
1635076410000|2021-10-24 11:53:30|23114.31|22994.31|23116.98|22996.98|23117.36|22997.36|23113.88|22993.88|10
1635076420000|2021-10-24 11:53:40|23117.38|22997.38|23120.39|23000.39|23120.39|23000.39|23117|22997|10
1635076430000|2021-10-24 11:53:50|23121.13|23001.13|23131.34|23011.34|23131.34|23011.34|23120.43|23000.43|10
1635076440000|2021-10-24 11:54:00|23132.46|23012.46|23139.85|23019.85|23141.42|23021.42|23132.46|23012.46|10
1635076450000|2021-10-24 11:54:10|23144.27|23024.27|23140.94|23020.94|23147.29|23027.29|23140.94|23020.94|10
1635076460000|2021-10-24 11:54:20|23139.8|23019.8|23137.76|23017.76|23139.8|23019.8|23135.16|23015.16|10
1635076470000|2021-10-24 11:54:30|23138.19|23018.19|23128.23|23008.23|23138.19|23018.19|23126.36|23006.36|10
1635076480000|2021-10-24 11:54:40|23129.53|23009.53|23136.22|23016.22|23136.85|23016.85|23129.53|23009.53|10
1635076490000|2021-10-24 11:54:50|23137.35|23017.35|23129.07|23009.07|23139.26|23019.26|23129.07|23009.07|10
1635076500000|2021-10-24 11:55:00|23129.53|23009.53|23123.89|23003.89|23129.53|23009.53|23123.83|23003.83|10
1635076510000|2021-10-24 11:55:10|23124.26|23004.26|23127.05|23007.05|23127.59|23007.59|23124.26|23004.26|10
1635076520000|2021-10-24 11:55:20|23127.38|23007.38|23130.5|23010.5|23130.5|23010.5|23127.38|23007.38|10
1635076530000|2021-10-24 11:55:30|23130.86|23010.86|23128.7|23008.7|23130.86|23010.86|23128.31|23008.31|10
1635076540000|2021-10-24 11:55:40|23128.15|23008.15|23131.02|23011.02|23131.02|23011.02|23127.94|23007.94|10
1635076550000|2021-10-24 11:55:50|23130.97|23010.97|23127.89|23007.89|23130.97|23010.97|23127.81|23007.81|10
1635076560000|2021-10-24 11:56:00|23127.68|23007.68|23127.01|23007.01|23129|23009|23126.94|23006.94|10
1635076570000|2021-10-24 11:56:10|23127.71|23007.71|23129.18|23009.18|23129.92|23009.92|23126.68|23006.68|10
1635076580000|2021-10-24 11:56:20|23128.28|23008.28|23130.09|23010.09|23130.09|23010.09|23126.75|23006.75|10
1635076590000|2021-10-24 11:56:30|23132.03|23012.03|23133.3|23013.3|23134.51|23014.51|23131.72|23011.72|10
1635076600000|2021-10-24 11:56:40|23133.37|23013.37|23129.63|23009.63|23134.2|23014.2|23129.63|23009.63|10
1635076610000|2021-10-24 11:56:50|23131.26|23011.26|23128.02|23008.02|23131.58|23011.58|23127.94|23007.94|10
1635076620000|2021-10-24 11:57:00|23128.55|23008.55|23122.21|23002.21|23129.03|23009.03|23122.21|23002.21|10
1635076630000|2021-10-24 11:57:10|23121.96|23001.96|23120.13|23000.13|23122.11|23002.11|23117.6|22997.6|10
1635076640000|2021-10-24 11:57:20|23119.84|22999.84|23118.93|22998.93|23121.23|23001.23|23117.92|22997.92|10
1635076650000|2021-10-24 11:57:30|23118.49|22998.49|23127.04|23007.04|23127.04|23007.04|23118.49|22998.49|10
1635076660000|2021-10-24 11:57:40|23126.75|23006.75|23126.01|23006.01|23127.91|23007.91|23126.01|23006.01|10
1635076670000|2021-10-24 11:57:50|23126.07|23006.07|23128.28|23008.28|23128.28|23008.28|23125.22|23005.22|10
1635076680000|2021-10-24 11:58:00|23129.37|23009.37|23130.08|23010.08|23131.07|23011.07|23129.37|23009.37|10
1635076690000|2021-10-24 11:58:10|23132.3|23012.3|23142.02|23022.02|23142.02|23022.02|23132.3|23012.3|10
1635076700000|2021-10-24 11:58:20|23146.85|23026.85|23155|23035|23155|23035|23146.85|23026.85|10
1635076710000|2021-10-24 11:58:30|23156.72|23036.72|23164.33|23044.33|23164.33|23044.33|23156.72|23036.72|10
1635076720000|2021-10-24 11:58:40|23162.79|23042.79|23160.76|23040.76|23162.79|23042.79|23160.76|23040.76|10
1635076730000|2021-10-24 11:58:50|23162.78|23042.78|23159.8|23039.8|23163.34|23043.34|23159.26|23039.26|10
1635076740000|2021-10-24 11:59:00|23159.55|23039.55|23159.24|23039.24|23160.24|23040.24|23157.56|23037.56|10
1635076750000|2021-10-24 11:59:10|23158.94|23038.94|23155.01|23035.01|23159.14|23039.14|23154.93|23034.93|10
1635076760000|2021-10-24 11:59:20|23154.78|23034.78|23140.34|23020.34|23154.78|23034.78|23140.09|23020.09|10
1635076770000|2021-10-24 11:59:30|23140.75|23020.75|23136.67|23016.67|23140.75|23020.75|23134.1|23014.1|10
1635076780000|2021-10-24 11:59:40|23136.55|23016.55|23134.51|23014.51|23136.55|23016.55|23133.59|23013.59|10
1635076790000|2021-10-24 11:59:50|23134.65|23014.65|23131.37|23011.37|23134.65|23014.65|23131.37|23011.37|10
1635076800000|2021-10-24 12:00:00|23128.34|23008.34|23116.88|22996.88|23128.34|23008.34|23116.88|22996.88|10
1635076810000|2021-10-24 12:00:10|23112.12|22992.12|23106.67|22986.67|23112.12|22992.12|23106.67|22986.67|10
1635076820000|2021-10-24 12:00:20|23105.57|22985.57|23110.18|22990.18|23110.42|22990.42|23105.37|22985.37|10
1635076830000|2021-10-24 12:00:30|23111.49|22991.49|23122.12|23002.12|23122.12|23002.12|23111.13|22991.13|10
1635076840000|2021-10-24 12:00:40|23122.62|23002.62|23140.91|23020.91|23140.91|23020.91|23122.62|23002.62|10
1635076850000|2021-10-24 12:00:50|23145.86|23025.86|23158.53|23038.53|23158.53|23038.53|23145.86|23025.86|10
1635076860000|2021-10-24 12:01:00|23158.33|23038.33|23158.56|23038.56|23160.94|23040.94|23158.3|23038.3|10
1635076870000|2021-10-24 12:01:10|23159.8|23039.8|23166.72|23046.72|23168.28|23048.28|23159.8|23039.8|10
1635076880000|2021-10-24 12:01:20|23165.91|23045.91|23172.26|23052.26|23172.37|23052.37|23165.91|23045.91|10
1635076890000|2021-10-24 12:01:30|23171.6|23051.6|23175.79|23055.79|23176.92|23056.92|23171.6|23051.6|10
1635076900000|2021-10-24 12:01:40|23176.76|23056.76|23180.51|23060.51|23181.94|23061.94|23176.76|23056.76|10
1635076910000|2021-10-24 12:01:50|23182.88|23062.88|23184.93|23064.93|23187.32|23067.32|23182.88|23062.88|10
1635076920000|2021-10-24 12:02:00|23182.95|23062.95|23178.57|23058.57|23183.73|23063.73|23178.57|23058.57|10
1635076930000|2021-10-24 12:02:10|23178.59|23058.59|23165.79|23045.79|23178.59|23058.59|23163.79|23043.79|10
1635076940000|2021-10-24 12:02:20|23164.48|23044.48|23167.81|23047.81|23167.81|23047.81|23163.09|23043.09|10
1635076950000|2021-10-24 12:02:30|23167.34|23047.34|23169.02|23049.02|23174.08|23054.08|23167|23047|10
1635076960000|2021-10-24 12:02:40|23170.03|23050.03|23170.65|23050.65|23172.07|23052.07|23169.37|23049.37|10
1635076970000|2021-10-24 12:02:50|23169.91|23049.91|23172.89|23052.89|23174.72|23054.72|23169.91|23049.91|10
1635076980000|2021-10-24 12:03:00|23172.6|23052.6|23175.36|23055.36|23176.62|23056.62|23172.6|23052.6|10
1635076990000|2021-10-24 12:03:10|23175.99|23055.99|23172.43|23052.43|23176.96|23056.96|23172.43|23052.43|10
1635077000000|2021-10-24 12:03:20|23172.31|23052.31|23172.41|23052.41|23173.45|23053.45|23171.17|23051.17|10
1635077010000|2021-10-24 12:03:30|23171.44|23051.44|23171.19|23051.19|23172.9|23052.9|23171.19|23051.19|9
1635077020000|2021-10-24 12:03:40|23171.32|23051.32|23174.02|23054.02|23174.48|23054.48|23171.13|23051.13|10
1635077030000|2021-10-24 12:03:50|23173.93|23053.93|23171.84|23051.84|23174.86|23054.86|23171.13|23051.13|10
1635077040000|2021-10-24 12:04:00|23172.18|23052.18|23168.99|23048.99|23172.84|23052.84|23168.99|23048.99|10
1635077050000|2021-10-24 12:04:10|23169.13|23049.13|23166.88|23046.88|23169.13|23049.13|23164.85|23044.85|10
1635077060000|2021-10-24 12:04:20|23166.02|23046.02|23161.8|23041.8|23166.02|23046.02|23161.04|23041.04|10
1635077070000|2021-10-24 12:04:30|23160.1|23040.1|23153.47|23033.47|23160.1|23040.1|23153.31|23033.31|10
1635077080000|2021-10-24 12:04:40|23152.71|23032.71|23143.38|23023.38|23152.71|23032.71|23142.53|23022.53|10
1635077090000|2021-10-24 12:04:50|23143.51|23023.51|23136.26|23016.26|23145.03|23025.03|23136.26|23016.26|10
1635077100000|2021-10-24 12:05:00|23135.49|23015.49|23131.36|23011.36|23135.49|23015.49|23129.46|23009.46|10
1635077110000|2021-10-24 12:05:10|23132.1|23012.1|23124.22|23004.22|23132.1|23012.1|23124.16|23004.16|10
1635077120000|2021-10-24 12:05:20|23124.76|23004.76|23101.56|22981.56|23124.76|23004.76|23101.56|22981.56|10
1635077130000|2021-10-24 12:05:30|23102.14|22982.14|23088.91|22968.91|23102.14|22982.14|23088.85|22968.85|10
1635077140000|2021-10-24 12:05:40|23086.33|22966.33|23076.52|22956.52|23086.82|22966.82|23076.52|22956.52|10
1635077150000|2021-10-24 12:05:50|23071|22951|23054.29|22934.29|23071|22951|23052.41|22932.41|10
1635077160000|2021-10-24 12:06:00|23055.04|22935.04|23046.33|22926.33|23056.72|22936.72|23046.33|22926.33|10
1635077170000|2021-10-24 12:06:10|23046.27|22926.27|23048.73|22928.73|23050.6|22930.6|23045.46|22925.46|10
1635077180000|2021-10-24 12:06:20|23048.03|22928.03|23049.65|22929.65|23051.33|22931.33|23048.03|22928.03|10
1635077190000|2021-10-24 12:06:30|23049.64|22929.64|23045.63|22925.63|23049.64|22929.64|23045.63|22925.63|10
1635077200000|2021-10-24 12:06:40|23046.33|22926.33|23045.67|22925.67|23047.78|22927.78|23045.02|22925.02|10
1635077210000|2021-10-24 12:06:50|23048.48|22928.48|23049.08|22929.08|23049.71|22929.71|23047.52|22927.52|10
1635077220000|2021-10-24 12:07:00|23049.39|22929.39|23049.03|22929.03|23050.8|22930.8|23048.64|22928.64|10
1635077230000|2021-10-24 12:07:10|23047.45|22927.45|23045.66|22925.66|23048.99|22928.99|23045.66|22925.66|10
1635077240000|2021-10-24 12:07:20|23045.36|22925.36|23051.81|22931.81|23051.81|22931.81|23045.06|22925.06|10
1635077250000|2021-10-24 12:07:30|23052.06|22932.06|23057.67|22937.67|23057.67|22937.67|23052.06|22932.06|10
1635077260000|2021-10-24 12:07:40|23058.66|22938.66|23067.97|22947.97|23067.97|22947.97|23058.66|22938.66|9
1635077270000|2021-10-24 12:07:50|23068.39|22948.39|23072.8|22952.8|23072.8|22952.8|23068.39|22948.39|10
1635077280000|2021-10-24 12:08:00|23072.03|22952.03|23072.36|22952.36|23072.36|22952.36|23071.03|22951.03|10
1635077290000|2021-10-24 12:08:10|23071.03|22951.03|23071.69|22951.69|23072.31|22952.31|23070.6|22950.6|10
1635077300000|2021-10-24 12:08:20|23071.18|22951.18|23075.07|22955.07|23075.1|22955.1|23071.18|22951.18|10
1635077310000|2021-10-24 12:08:30|23074.68|22954.68|23077.99|22957.99|23078.4|22958.4|23074.51|22954.51|10
1635077320000|2021-10-24 12:08:40|23078.33|22958.33|23079.24|22959.24|23079.41|22959.41|23078.08|22958.08|10
1635077330000|2021-10-24 12:08:50|23078.76|22958.76|23079.4|22959.4|23079.69|22959.69|23078.63|22958.63|10
1635077340000|2021-10-24 12:09:00|23079.38|22959.38|23079.55|22959.55|23079.55|22959.55|23077.74|22957.74|10
1635077350000|2021-10-24 12:09:10|23078.47|22958.47|23066.74|22946.74|23078.76|22958.76|23066.74|22946.74|10
1635077360000|2021-10-24 12:09:20|23066.81|22946.81|23064.06|22944.06|23068.23|22948.23|23063.71|22943.71|10
1635077370000|2021-10-24 12:09:30|23063.82|22943.82|23064.56|22944.56|23064.56|22944.56|23063.05|22943.05|10
1635077380000|2021-10-24 12:09:40|23065.69|22945.69|23063.96|22943.96|23066.02|22946.02|23063.54|22943.54|10
1635077390000|2021-10-24 12:09:50|23063.23|22943.23|23058.42|22938.42|23063.23|22943.23|23058.42|22938.42|10
1635077400000|2021-10-24 12:10:00|23059.17|22939.17|23056.92|22936.92|23059.2|22939.2|23056.92|22936.92|10
1635077410000|2021-10-24 12:10:10|23056.83|22936.83|23059.34|22939.34|23059.4|22939.4|23056.37|22936.37|10
1635077420000|2021-10-24 12:10:20|23058.5|22938.5|23058.79|22938.79|23059.34|22939.34|23056.66|22936.66|10
1635077430000|2021-10-24 12:10:30|23058.55|22938.55|23066.98|22946.98|23066.98|22946.98|23058.55|22938.55|10
1635077440000|2021-10-24 12:10:40|23066.27|22946.27|23069.12|22949.12|23069.12|22949.12|23066.27|22946.27|10
1635077450000|2021-10-24 12:10:50|23069.29|22949.29|23071.53|22951.53|23072.14|22952.14|23068.45|22948.45|10
1635077460000|2021-10-24 12:11:00|23071.71|22951.71|23070.25|22950.25|23071.92|22951.92|23070.25|22950.25|10
1635077470000|2021-10-24 12:11:10|23070.48|22950.48|23067.77|22947.77|23071.65|22951.65|23067.77|22947.77|10
1635077480000|2021-10-24 12:11:20|23066.37|22946.37|23068.15|22948.15|23069.33|22949.33|23066.37|22946.37|10
1635077490000|2021-10-24 12:11:30|23067.07|22947.07|23065.87|22945.87|23067.07|22947.07|23065.28|22945.28|10
1635077500000|2021-10-24 12:11:40|23066.84|22946.84|23069.99|22949.99|23070.02|22950.02|23066.84|22946.84|10
1635077510000|2021-10-24 12:11:50|23069.94|22949.94|23072.4|22952.4|23072.44|22952.44|23069.94|22949.94|10
1635077520000|2021-10-24 12:12:00|23073.27|22953.27|23072.93|22952.93|23074.23|22954.23|23072.21|22952.21|10
1635077530000|2021-10-24 12:12:10|23073.97|22953.97|23071.71|22951.71|23074.43|22954.43|23071.6|22951.6|10
1635077540000|2021-10-24 12:12:20|23072.05|22952.05|23069.31|22949.31|23074.08|22954.08|23069.31|22949.31|10
1635077550000|2021-10-24 12:12:30|23068.86|22948.86|23065.06|22945.06|23069.49|22949.49|23064.06|22944.06|10
1635077560000|2021-10-24 12:12:40|23062.61|22942.61|23054.07|22934.07|23062.61|22942.61|23054.07|22934.07|10
1635077570000|2021-10-24 12:12:50|23052.19|22932.19|23047.6|22927.6|23052.19|22932.19|23047.53|22927.53|10
1635077580000|2021-10-24 12:13:00|23046.61|22926.61|23044.23|22924.23|23046.61|22926.61|23044.2|22924.2|10
1635077590000|2021-10-24 12:13:10|23042.65|22922.65|23044.25|22924.25|23044.88|22924.88|23042.48|22922.48|10
1635077600000|2021-10-24 12:13:20|23045.36|22925.36|23039.34|22919.34|23045.51|22925.51|23039.34|22919.34|10
1635077610000|2021-10-24 12:13:30|23039.33|22919.33|23023.1|22903.1|23039.61|22919.61|23022.74|22902.74|10
1635077620000|2021-10-24 12:13:40|23021.79|22901.79|23025.77|22905.77|23026.96|22906.96|23021.79|22901.79|10
1635077630000|2021-10-24 12:13:50|23024.95|22904.95|23032.24|22912.24|23032.24|22912.24|23024.95|22904.95|10
1635077640000|2021-10-24 12:14:00|23034.1|22914.1|23029.95|22909.95|23037.53|22917.53|23029.95|22909.95|10
1635077650000|2021-10-24 12:14:10|23028.2|22908.2|23027.65|22907.65|23028.52|22908.52|23026.25|22906.25|10
1635077660000|2021-10-24 12:14:20|23026.88|22906.88|23024.88|22904.88|23027.81|22907.81|23024.88|22904.88|10
1635077670000|2021-10-24 12:14:30|23024.49|22904.49|23026.11|22906.11|23026.11|22906.11|23024.49|22904.49|10
1635077680000|2021-10-24 12:14:40|23027.91|22907.91|23031.51|22911.51|23031.98|22911.98|23027.91|22907.91|10
1635077690000|2021-10-24 12:14:50|23032.34|22912.34|23031.55|22911.55|23032.34|22912.34|23030.18|22910.18|10
1635077700000|2021-10-24 12:15:00|23032.17|22912.17|23034.9|22914.9|23035.7|22915.7|23031.99|22911.99|10
1635077710000|2021-10-24 12:15:10|23035.94|22915.94|23043.58|22923.58|23043.58|22923.58|23035.94|22915.94|10
1635077720000|2021-10-24 12:15:20|23042.94|22922.94|23047.87|22927.87|23047.92|22927.92|23041.58|22921.58|10
1635077730000|2021-10-24 12:15:30|23049.07|22929.07|23059.16|22939.16|23059.16|22939.16|23049.07|22929.07|10
1635077740000|2021-10-24 12:15:40|23059.83|22939.83|23072.07|22952.07|23072.07|22952.07|23059.83|22939.83|10
1635077750000|2021-10-24 12:15:50|23072.27|22952.27|23075.46|22955.46|23075.46|22955.46|23072.27|22952.27|10
1635077760000|2021-10-24 12:16:00|23076.52|22956.52|23082.86|22962.86|23082.86|22962.86|23076.52|22956.52|10
1635077770000|2021-10-24 12:16:10|23082.5|22962.5|23076.93|22956.93|23082.5|22962.5|23076.93|22956.93|10
1635077780000|2021-10-24 12:16:20|23076.27|22956.27|23071.94|22951.94|23076.27|22956.27|23070.5|22950.5|10
1635077790000|2021-10-24 12:16:30|23072.29|22952.29|23064.49|22944.49|23072.46|22952.46|23064.49|22944.49|10
1635077800000|2021-10-24 12:16:40|23063.09|22943.09|23054.93|22934.93|23063.09|22943.09|23054.93|22934.93|10
1635077810000|2021-10-24 12:16:50|23053.78|22933.78|23051.17|22931.17|23053.78|22933.78|23051.17|22931.17|10
1635077820000|2021-10-24 12:17:00|23050.85|22930.85|23052.23|22932.23|23053.58|22933.58|23050.85|22930.85|6
1635077830000|2021-10-24 12:17:10|23049.37|22929.37|23045.6|22925.6|23049.54|22929.54|23045.6|22925.6|10
1635077840000|2021-10-24 12:17:20|23045.56|22925.56|23039.94|22919.94|23045.56|22925.56|23039.69|22919.69|10
1635077850000|2021-10-24 12:17:30|23040.22|22920.22|23028.91|22908.91|23040.22|22920.22|23028.91|22908.91|10
1635077860000|2021-10-24 12:17:40|23025.81|22905.81|23020.3|22900.3|23026.3|22906.3|23019.83|22899.83|10
1635077870000|2021-10-24 12:17:50|23018.86|22898.86|23009.01|22889.01|23018.86|22898.86|23007.85|22887.85|10
1635077880000|2021-10-24 12:18:00|23008.63|22888.63|23005.86|22885.86|23010.39|22890.39|23005.71|22885.71|10
1635077890000|2021-10-24 12:18:10|23004.49|22884.49|23000.36|22880.36|23004.49|22884.49|23000.36|22880.36|10
1635077900000|2021-10-24 12:18:20|23001.37|22881.37|23001.77|22881.77|23002.54|22882.54|23001.37|22881.37|10
1635077910000|2021-10-24 12:18:30|23001.34|22881.34|23006.64|22886.64|23006.73|22886.73|23001.34|22881.34|10
1635077920000|2021-10-24 12:18:40|23011.49|22891.49|23024.23|22904.23|23024.23|22904.23|23011.49|22891.49|10
1635077930000|2021-10-24 12:18:50|23026.19|22906.19|23032.09|22912.09|23034.3|22914.3|23026.19|22906.19|10
1635077940000|2021-10-24 12:19:00|23031.44|22911.44|23030.15|22910.15|23031.44|22911.44|23029.04|22909.04|10
1635077950000|2021-10-24 12:19:10|23027.56|22907.56|23029.5|22909.5|23029.5|22909.5|23027.22|22907.22|10
1635077960000|2021-10-24 12:19:20|23029.04|22909.04|23028.03|22908.03|23030.82|22910.82|23028.03|22908.03|10
1635077970000|2021-10-24 12:19:30|23027.65|22907.65|23026.76|22906.76|23028.88|22908.88|23025.89|22905.89|10
1635077980000|2021-10-24 12:19:40|23026.78|22906.78|23022.83|22902.83|23026.78|22906.78|23022.83|22902.83|10
1635077990000|2021-10-24 12:19:50|23022.15|22902.15|23023.73|22903.73|23023.73|22903.73|23021.39|22901.39|10
1635078000000|2021-10-24 12:20:00|23023.1|22903.1|23018.63|22898.63|23023.32|22903.32|23018.63|22898.63|10
1635078010000|2021-10-24 12:20:10|23018.37|22898.37|23015.48|22895.48|23018.37|22898.37|23015.15|22895.15|10
1635078020000|2021-10-24 12:20:20|23014.87|22894.87|23003.03|22883.03|23015.48|22895.48|23003.03|22883.03|10
1635078030000|2021-10-24 12:20:30|22999.56|22879.56|22975.64|22855.64|22999.56|22879.56|22974.11|22854.11|10
1635078040000|2021-10-24 12:20:40|22975.48|22855.48|22977.09|22857.09|22980.72|22860.72|22973.41|22853.41|10
1635078050000|2021-10-24 12:20:50|22976.38|22856.38|22972.57|22852.57|22976.82|22856.82|22972.48|22852.48|10
1635078060000|2021-10-24 12:21:00|22972.5|22852.5|22971.49|22851.49|22973.97|22853.97|22971.49|22851.49|10
1635078070000|2021-10-24 12:21:10|22971.13|22851.13|22971.37|22851.37|22972.8|22852.8|22970.33|22850.33|10
1635078080000|2021-10-24 12:21:20|22969.21|22849.21|22963.14|22843.14|22969.21|22849.21|22958.93|22838.93|10
1635078090000|2021-10-24 12:21:30|22960.13|22840.13|22959.44|22839.44|22961.32|22841.32|22959.09|22839.09|10
1635078100000|2021-10-24 12:21:40|22958.4|22838.4|22948.42|22828.42|22958.4|22838.4|22947.83|22827.83|10
1635078110000|2021-10-24 12:21:50|22947.96|22827.96|22974.67|22854.67|22974.67|22854.67|22947.96|22827.96|10
1635078120000|2021-10-24 12:22:00|22976.08|22856.08|23001.27|22881.27|23001.27|22881.27|22976.08|22856.08|10
1635078130000|2021-10-24 12:22:10|23004.37|22884.37|23019.79|22899.79|23019.79|22899.79|23004.37|22884.37|10
1635078140000|2021-10-24 12:22:20|23021.89|22901.89|23044.31|22924.31|23044.31|22924.31|23021.89|22901.89|10
1635078150000|2021-10-24 12:22:30|23046.75|22926.75|23089.82|22969.82|23089.82|22969.82|23046.75|22926.75|10
1635078160000|2021-10-24 12:22:40|23094.16|22974.16|23124.28|23004.28|23124.28|23004.28|23094.16|22974.16|10
1635078170000|2021-10-24 12:22:50|23130.38|23010.38|23143.97|23023.97|23146.12|23026.12|23130.38|23010.38|10
1635078180000|2021-10-24 12:23:00|23146.84|23026.84|23152.85|23032.85|23154.95|23034.95|23146.09|23026.09|10
1635078190000|2021-10-24 12:23:10|23160.82|23040.82|23200.92|23080.92|23203.47|23083.47|23160.82|23040.82|10
1635078200000|2021-10-24 12:23:20|23200.55|23080.55|23216.48|23096.48|23216.48|23096.48|23200.55|23080.55|10
1635078210000|2021-10-24 12:23:30|23214.53|23094.53|23218.81|23098.81|23218.81|23098.81|23214.53|23094.53|10
1635078220000|2021-10-24 12:23:40|23218.63|23098.63|23209.15|23089.15|23218.63|23098.63|23209.11|23089.11|10
1635078230000|2021-10-24 12:23:50|23210.63|23090.63|23197.81|23077.81|23210.87|23090.87|23197.81|23077.81|10
1635078240000|2021-10-24 12:24:00|23197.02|23077.02|23183.62|23063.62|23197.02|23077.02|23183.62|23063.62|10
1635078250000|2021-10-24 12:24:10|23181.08|23061.08|23158.32|23038.32|23181.08|23061.08|23157.98|23037.98|10
1635078260000|2021-10-24 12:24:20|23156.46|23036.46|23152.63|23032.63|23156.46|23036.46|23151.48|23031.48|10
1635078270000|2021-10-24 12:24:30|23153.41|23033.41|23138.25|23018.25|23153.41|23033.41|23138.25|23018.25|10
1635078280000|2021-10-24 12:24:40|23126.86|23006.86|23091.88|22971.88|23126.86|23006.86|23091.88|22971.88|10
1635078290000|2021-10-24 12:24:50|23086.58|22966.58|23078.17|22958.17|23088.95|22968.95|23077.18|22957.18|10
1635078300000|2021-10-24 12:25:00|23077.94|22957.94|23083.21|22963.21|23083.74|22963.74|23071.32|22951.32|10
1635078310000|2021-10-24 12:25:10|23082.17|22962.17|23072.48|22952.48|23083.7|22963.7|23071.81|22951.81|10
1635078320000|2021-10-24 12:25:20|23071|22951|23057.58|22937.58|23071|22951|23055.36|22935.36|10
1635078330000|2021-10-24 12:25:30|23058.28|22938.28|23037.36|22917.36|23058.28|22938.28|23037.36|22917.36|10
1635078340000|2021-10-24 12:25:40|23028.87|22908.87|22965.59|22845.59|23028.87|22908.87|22965.59|22845.59|10
1635078350000|2021-10-24 12:25:50|22961.18|22841.18|22947.83|22827.83|22961.18|22841.18|22943.26|22823.26|10
1635078360000|2021-10-24 12:26:00|22948.22|22828.22|22974.91|22854.91|22974.91|22854.91|22948.22|22828.22|10
1635078370000|2021-10-24 12:26:10|22979.38|22859.38|22989.99|22869.99|22989.99|22869.99|22979.02|22859.02|10
1635078380000|2021-10-24 12:26:20|22989.86|22869.86|22995.38|22875.38|22995.38|22875.38|22989.67|22869.67|10
1635078390000|2021-10-24 12:26:30|22996.67|22876.67|23004.07|22884.07|23004.55|22884.55|22996.67|22876.67|10
1635078400000|2021-10-24 12:26:40|23003.47|22883.47|23016.74|22896.74|23016.74|22896.74|23003.47|22883.47|10
1635078410000|2021-10-24 12:26:50|23016.36|22896.36|23011.28|22891.28|23016.36|22896.36|23011.28|22891.28|10
1635078420000|2021-10-24 12:27:00|23011.38|22891.38|23007.74|22887.74|23011.38|22891.38|23005.46|22885.46|10
1635078430000|2021-10-24 12:27:10|23007.27|22887.27|23010.29|22890.29|23010.33|22890.33|23007.26|22887.26|10
1635078440000|2021-10-24 12:27:20|23010.47|22890.47|23008.01|22888.01|23010.5|22890.5|23008.01|22888.01|9
1635078450000|2021-10-24 12:27:30|23009.59|22889.59|23009.19|22889.19|23010.71|22890.71|23009.19|22889.19|10
1635078460000|2021-10-24 12:27:40|23007.63|22887.63|23001.93|22881.93|23007.63|22887.63|23001.07|22881.07|10
1635078470000|2021-10-24 12:27:50|23002.76|22882.76|23000.41|22880.41|23002.76|22882.76|23000.41|22880.41|10
1635078480000|2021-10-24 12:28:00|23000.74|22880.74|23001.28|22881.28|23004.54|22884.54|23000.52|22880.52|10
1635078490000|2021-10-24 12:28:10|23001.3|22881.3|23007.18|22887.18|23007.18|22887.18|22998.8|22878.8|10
1635078500000|2021-10-24 12:28:20|23010.44|22890.44|23023.43|22903.43|23023.43|22903.43|23010.44|22890.44|10
1635078510000|2021-10-24 12:28:30|23022.36|22902.36|23029.3|22909.3|23030.42|22910.42|23022.36|22902.36|9
1635078520000|2021-10-24 12:28:40|23029.4|22909.4|23026.31|22906.31|23030.34|22910.34|23025.31|22905.31|10
1635078530000|2021-10-24 12:28:50|23026.07|22906.07|23029.61|22909.61|23030.34|22910.34|23021.89|22901.89|10
1635078540000|2021-10-24 12:29:00|23029.32|22909.32|23035.43|22915.43|23035.43|22915.43|23029.32|22909.32|10
1635078550000|2021-10-24 12:29:10|23035.74|22915.74|23036.32|22916.32|23037.33|22917.33|23032.97|22912.97|10
1635078560000|2021-10-24 12:29:20|23033.96|22913.96|23032.14|22912.14|23033.96|22913.96|23030.72|22910.72|10
1635078570000|2021-10-24 12:29:30|23032.24|22912.24|23042.49|22922.49|23042.49|22922.49|23032.24|22912.24|10
1635078580000|2021-10-24 12:29:40|23043.77|22923.77|23046.41|22926.41|23047.81|22927.81|23043.77|22923.77|10
1635078590000|2021-10-24 12:29:50|23046.08|22926.08|23045|22925|23047.46|22927.46|23044.36|22924.36|10
1635078600000|2021-10-24 12:30:00|23044.24|22924.24|23043.3|22923.3|23044.24|22924.24|23041.21|22921.21|10
1635078610000|2021-10-24 12:30:10|23044.05|22924.05|23049.68|22929.68|23049.68|22929.68|23041.88|22921.88|10
1635078620000|2021-10-24 12:30:20|23051.25|22931.25|23053.83|22933.83|23053.88|22933.88|23050.73|22930.73|10
1635078630000|2021-10-24 12:30:30|23054.98|22934.98|23063.26|22943.26|23064.1|22944.1|23054.98|22934.98|10
1635078640000|2021-10-24 12:30:40|23064.36|22944.36|23065.3|22945.3|23066.52|22946.52|23064.36|22944.36|10
1635078650000|2021-10-24 12:30:50|23066.74|22946.74|23066.08|22946.08|23068.01|22948.01|23065.71|22945.71|10
1635078660000|2021-10-24 12:31:00|23066.61|22946.61|23086.45|22966.45|23086.45|22966.45|23066.61|22946.61|10
1635078670000|2021-10-24 12:31:10|23086.57|22966.57|23099.32|22979.32|23100.84|22980.84|23086.57|22966.57|10
1635078680000|2021-10-24 12:31:20|23099.18|22979.18|23104.9|22984.9|23104.9|22984.9|23099.12|22979.12|9
1635078690000|2021-10-24 12:31:30|23107.02|22987.02|23105.63|22985.63|23107.05|22987.05|23104.84|22984.84|9
1635078700000|2021-10-24 12:31:40|23106.94|22986.94|23105.05|22985.05|23107.76|22987.76|23104.73|22984.73|10
1635078710000|2021-10-24 12:31:50|23106.36|22986.36|23106.51|22986.51|23107.42|22987.42|23104.72|22984.72|10
1635078720000|2021-10-24 12:32:00|23106.63|22986.63|23099.73|22979.73|23106.63|22986.63|23099.73|22979.73|10
1635078730000|2021-10-24 12:32:10|23096.13|22976.13|23088.6|22968.6|23097.55|22977.55|23088.6|22968.6|10
1635078740000|2021-10-24 12:32:20|23089.18|22969.18|23087.72|22967.72|23090.73|22970.73|23086.77|22966.77|10
1635078750000|2021-10-24 12:32:30|23089.14|22969.14|23094.74|22974.74|23095.37|22975.37|23089.14|22969.14|10
1635078760000|2021-10-24 12:32:40|23095.14|22975.14|23102.49|22982.49|23102.49|22982.49|23095.14|22975.14|10
1635078770000|2021-10-24 12:32:50|23102.58|22982.58|23098.53|22978.53|23102.7|22982.7|23098.53|22978.53|9
1635078780000|2021-10-24 12:33:00|23098.76|22978.76|23096.8|22976.8|23099.15|22979.15|23096.63|22976.63|10
1635078790000|2021-10-24 12:33:10|23097.13|22977.13|23088.39|22968.39|23097.2|22977.2|23088.39|22968.39|10
1635078800000|2021-10-24 12:33:20|23088.68|22968.68|23089.57|22969.57|23089.8|22969.8|23088.68|22968.68|10
1635078810000|2021-10-24 12:33:30|23087.54|22967.54|23087.28|22967.28|23088.88|22968.88|23085.76|22965.76|10
1635078820000|2021-10-24 12:33:40|23086.97|22966.97|23085|22965|23086.97|22966.97|23084.84|22964.84|10
1635078830000|2021-10-24 12:33:50|23085.45|22965.45|23081.67|22961.67|23085.98|22965.98|23081.67|22961.67|10
1635078840000|2021-10-24 12:34:00|23080.48|22960.48|23075.97|22955.97|23081.76|22961.76|23075.97|22955.97|10
1635078850000|2021-10-24 12:34:10|23075.81|22955.81|23074.83|22954.83|23075.81|22955.81|23068.61|22948.61|10
1635078860000|2021-10-24 12:34:20|23075.15|22955.15|23077.25|22957.25|23079.23|22959.23|23075.15|22955.15|10
1635078870000|2021-10-24 12:34:30|23077.1|22957.1|23074.26|22954.26|23077.85|22957.85|23074.26|22954.26|10
1635078880000|2021-10-24 12:34:40|23073.9|22953.9|23062.49|22942.49|23073.9|22953.9|23062.49|22942.49|10
1635078890000|2021-10-24 12:34:50|23061.53|22941.53|23052.11|22932.11|23061.53|22941.53|23050.25|22930.25|10
1635078900000|2021-10-24 12:35:00|23051.93|22931.93|23047.63|22927.63|23051.93|22931.93|23047.33|22927.33|10
1635078910000|2021-10-24 12:35:10|23047.6|22927.6|23044.65|22924.65|23047.6|22927.6|23043.73|22923.73|10
1635078920000|2021-10-24 12:35:20|23043.93|22923.93|23039.44|22919.44|23044.51|22924.51|23038.46|22918.46|10
1635078930000|2021-10-24 12:35:30|23040.59|22920.59|23038.08|22918.08|23040.59|22920.59|23037.73|22917.73|10
1635078940000|2021-10-24 12:35:40|23036.35|22916.35|23035.63|22915.63|23038.72|22918.72|23035.63|22915.63|10
1635078950000|2021-10-24 12:35:50|23035.76|22915.76|23032.82|22912.82|23037.89|22917.89|23032.82|22912.82|10
1635078960000|2021-10-24 12:36:00|23033.07|22913.07|23023.4|22903.4|23033.07|22913.07|23022.79|22902.79|10
1635078970000|2021-10-24 12:36:10|23023.43|22903.43|23011.52|22891.52|23023.43|22903.43|23011.52|22891.52|10
1635078980000|2021-10-24 12:36:20|23011.69|22891.69|23012.51|22892.51|23012.51|22892.51|23010.11|22890.11|10
1635078990000|2021-10-24 12:36:30|23014.94|22894.94|23021.18|22901.18|23021.41|22901.41|23014.94|22894.94|10
1635079000000|2021-10-24 12:36:40|23021.8|22901.8|23017.16|22897.16|23021.8|22901.8|23016.94|22896.94|10
1635079010000|2021-10-24 12:36:50|23017.63|22897.63|23014.78|22894.78|23017.63|22897.63|23013.63|22893.63|10
1635079020000|2021-10-24 12:37:00|23014.42|22894.42|23021.57|22901.57|23021.57|22901.57|23014.42|22894.42|10
1635079030000|2021-10-24 12:37:10|23021.21|22901.21|23026.1|22906.1|23026.18|22906.18|23021.21|22901.21|10
1635079040000|2021-10-24 12:37:20|23027.32|22907.32|23029.62|22909.62|23029.62|22909.62|23027.32|22907.32|10
1635079050000|2021-10-24 12:37:30|23028.9|22908.9|23030.85|22910.85|23030.85|22910.85|23028.8|22908.8|9
1635079060000|2021-10-24 12:37:40|23031.72|22911.72|23031.79|22911.79|23032.15|22912.15|23031.13|22911.13|10
1635079070000|2021-10-24 12:37:50|23031.32|22911.32|23035.54|22915.54|23035.54|22915.54|23031.32|22911.32|10
1635079080000|2021-10-24 12:38:00|23035.38|22915.38|23043.2|22923.2|23043.2|22923.2|23035.38|22915.38|10
1635079090000|2021-10-24 12:38:10|23043.91|22923.91|23044.02|22924.02|23045.17|22925.17|23043.87|22923.87|10
1635079100000|2021-10-24 12:38:20|23042.67|22922.67|23042.03|22922.03|23045.02|22925.02|23042.03|22922.03|10
1635079110000|2021-10-24 12:38:30|23042.02|22922.02|23037.5|22917.5|23042.02|22922.02|23037.5|22917.5|10
1635079120000|2021-10-24 12:38:40|23038.21|22918.21|23035.4|22915.4|23038.62|22918.62|23035.32|22915.32|10
1635079130000|2021-10-24 12:38:50|23036.18|22916.18|23036.75|22916.75|23036.75|22916.75|23035.64|22915.64|10
1635079140000|2021-10-24 12:39:00|23036.6|22916.6|23031.43|22911.43|23037.33|22917.33|23031.43|22911.43|10
1635079150000|2021-10-24 12:39:10|23030.92|22910.92|23030.72|22910.72|23030.92|22910.92|23029.6|22909.6|10
1635079160000|2021-10-24 12:39:20|23029.58|22909.58|23031.71|22911.71|23031.71|22911.71|23029.14|22909.14|10
1635079170000|2021-10-24 12:39:30|23031.59|22911.59|23033.67|22913.67|23033.9|22913.9|23031.47|22911.47|10
1635079180000|2021-10-24 12:39:40|23033.14|22913.14|23035.09|22915.09|23035.39|22915.39|23033.14|22913.14|10
1635079190000|2021-10-24 12:39:50|23036.33|22916.33|23034.37|22914.37|23036.94|22916.94|23034.37|22914.37|10
1635079200000|2021-10-24 12:40:00|23036.73|22916.73|23042.29|22922.29|23042.53|22922.53|23036.69|22916.69|10
1635079210000|2021-10-24 12:40:10|23042.65|22922.65|23046.33|22926.33|23046.33|22926.33|23042.01|22922.01|10
1635079220000|2021-10-24 12:40:20|23047.42|22927.42|23061.08|22941.08|23061.08|22941.08|23047.42|22927.42|10
1635079230000|2021-10-24 12:40:30|23061.13|22941.13|23069.61|22949.61|23069.61|22949.61|23061.13|22941.13|10
1635079240000|2021-10-24 12:40:40|23069.83|22949.83|23065.2|22945.2|23069.83|22949.83|23065.2|22945.2|10
1635079250000|2021-10-24 12:40:50|23065.25|22945.25|23061.65|22941.65|23065.25|22945.25|23061.57|22941.57|10
1635079260000|2021-10-24 12:41:00|23061.88|22941.88|23062.56|22942.56|23063.2|22943.2|23061.14|22941.14|10
1635079270000|2021-10-24 12:41:10|23062.7|22942.7|23065.14|22945.14|23065.99|22945.99|23062.7|22942.7|10
1635079280000|2021-10-24 12:41:20|23067.14|22947.14|23066.43|22946.43|23067.33|22947.33|23065.28|22945.28|10
1635079290000|2021-10-24 12:41:30|23066.94|22946.94|23068.16|22948.16|23069.34|22949.34|23065.46|22945.46|10
1635079300000|2021-10-24 12:41:40|23067.54|22947.54|23073.79|22953.79|23073.79|22953.79|23067.54|22947.54|10
1635079310000|2021-10-24 12:41:50|23073.73|22953.73|23077.19|22957.19|23077.27|22957.27|23073.35|22953.35|10
1635079320000|2021-10-24 12:42:00|23077.18|22957.18|23078.87|22958.87|23078.89|22958.89|23077.18|22957.18|10
1635079330000|2021-10-24 12:42:10|23078.34|22958.34|23077.24|22957.24|23078.34|22958.34|23076.43|22956.43|10
1635079340000|2021-10-24 12:42:20|23077.98|22957.98|23085.97|22965.97|23085.97|22965.97|23077.98|22957.98|9
1635079350000|2021-10-24 12:42:30|23085.92|22965.92|23093.98|22973.98|23095.35|22975.35|23085.92|22965.92|10
1635079360000|2021-10-24 12:42:40|23093.81|22973.81|23100.49|22980.49|23100.6|22980.6|23093.81|22973.81|10
1635079370000|2021-10-24 12:42:50|23101.21|22981.21|23108.22|22988.22|23108.54|22988.54|23101.21|22981.21|10
1635079380000|2021-10-24 12:43:00|23109.96|22989.96|23110.46|22990.46|23111.54|22991.54|23109.03|22989.03|10
1635079390000|2021-10-24 12:43:10|23110.64|22990.64|23111.83|22991.83|23112.88|22992.88|23109.86|22989.86|10
1635079400000|2021-10-24 12:43:20|23110.87|22990.87|23105.76|22985.76|23110.87|22990.87|23105.76|22985.76|10
1635079410000|2021-10-24 12:43:30|23106.53|22986.53|23099.93|22979.93|23106.53|22986.53|23099.9|22979.9|10
1635079420000|2021-10-24 12:43:40|23099.97|22979.97|23106.32|22986.32|23106.32|22986.32|23098.93|22978.93|10
1635079430000|2021-10-24 12:43:50|23107.73|22987.73|23112.4|22992.4|23112.98|22992.98|23107.73|22987.73|10
1635079440000|2021-10-24 12:44:00|23113.32|22993.32|23115.41|22995.41|23116.22|22996.22|23113.32|22993.32|10
1635079450000|2021-10-24 12:44:10|23115.4|22995.4|23116.65|22996.65|23116.65|22996.65|23114.89|22994.89|9
1635079460000|2021-10-24 12:44:20|23117.04|22997.04|23122.09|23002.09|23122.09|23002.09|23117.04|22997.04|10
1635079470000|2021-10-24 12:44:30|23122.98|23002.98|23124|23004|23124.79|23004.79|23122.98|23002.98|10
1635079480000|2021-10-24 12:44:40|23124.19|23004.19|23125.9|23005.9|23125.92|23005.92|23122.3|23002.3|10
1635079490000|2021-10-24 12:44:50|23125.87|23005.87|23120.75|23000.75|23125.87|23005.87|23120.5|23000.5|10
1635079500000|2021-10-24 12:45:00|23120.7|23000.7|23116.62|22996.62|23120.7|23000.7|23116.62|22996.62|10
1635079510000|2021-10-24 12:45:10|23113.46|22993.46|23111.81|22991.81|23113.46|22993.46|23110.37|22990.37|10
1635079520000|2021-10-24 12:45:20|23111.49|22991.49|23110.67|22990.67|23111.54|22991.54|23110.44|22990.44|10
1635079530000|2021-10-24 12:45:30|23110.72|22990.72|23110.94|22990.94|23111.77|22991.77|23110.54|22990.54|10
1635079540000|2021-10-24 12:45:40|23110.3|22990.3|23111.51|22991.51|23111.68|22991.68|23107.79|22987.79|10
1635079550000|2021-10-24 12:45:50|23111.34|22991.34|23121.77|23001.77|23121.77|23001.77|23111.34|22991.34|10
1635079560000|2021-10-24 12:46:00|23122.65|23002.65|23127.04|23007.04|23127.05|23007.05|23122.65|23002.65|10
1635079570000|2021-10-24 12:46:10|23127.5|23007.5|23120.39|23000.39|23127.5|23007.5|23120.39|23000.39|10
1635079580000|2021-10-24 12:46:20|23119.92|22999.92|23118.51|22998.51|23120.15|23000.15|23117.13|22997.13|10
1635079590000|2021-10-24 12:46:30|23119.25|22999.25|23124.02|23004.02|23124.02|23004.02|23119.25|22999.25|10
1635079600000|2021-10-24 12:46:40|23124.11|23004.11|23124.27|23004.27|23124.59|23004.59|23123.51|23003.51|10
1635079610000|2021-10-24 12:46:50|23124.56|23004.56|23122.42|23002.42|23124.56|23004.56|23121.82|23001.82|10
1635079620000|2021-10-24 12:47:00|23121.37|23001.37|23121.99|23001.99|23123.71|23003.71|23121.37|23001.37|10
1635079630000|2021-10-24 12:47:10|23122.13|23002.13|23125.59|23005.59|23125.59|23005.59|23119.82|22999.82|10
1635079640000|2021-10-24 12:47:20|23125.47|23005.47|23131.13|23011.13|23131.23|23011.23|23125.47|23005.47|10
1635079650000|2021-10-24 12:47:30|23131.69|23011.69|23135.09|23015.09|23135.23|23015.23|23131.69|23011.69|10
1635079660000|2021-10-24 12:47:40|23134.53|23014.53|23140.69|23020.69|23140.69|23020.69|23134.53|23014.53|10
1635079670000|2021-10-24 12:47:50|23140.82|23020.82|23144.3|23024.3|23144.3|23024.3|23140.82|23020.82|10
1635079680000|2021-10-24 12:48:00|23144.77|23024.77|23148.73|23028.73|23148.73|23028.73|23144.77|23024.77|10
1635079690000|2021-10-24 12:48:10|23147.17|23027.17|23148.56|23028.56|23149.08|23029.08|23146.87|23026.87|10
1635079700000|2021-10-24 12:48:20|23148.79|23028.79|23146.91|23026.91|23149.31|23029.31|23146.91|23026.91|10
1635079710000|2021-10-24 12:48:30|23147.42|23027.42|23150.73|23030.73|23150.73|23030.73|23147.42|23027.42|10
1635079720000|2021-10-24 12:48:40|23149.88|23029.88|23147.08|23027.08|23150.89|23030.89|23147.08|23027.08|10
1635079730000|2021-10-24 12:48:50|23147.01|23027.01|23145.96|23025.96|23147.01|23027.01|23145.02|23025.02|10
1635079740000|2021-10-24 12:49:00|23146.17|23026.17|23148.14|23028.14|23148.14|23028.14|23146.17|23026.17|10
1635079750000|2021-10-24 12:49:10|23146.56|23026.56|23145.69|23025.69|23146.79|23026.79|23145.2|23025.2|10
1635079760000|2021-10-24 12:49:20|23145.15|23025.15|23143.84|23023.84|23145.78|23025.78|23143.84|23023.84|9
1635079770000|2021-10-24 12:49:30|23143.99|23023.99|23144.51|23024.51|23144.51|23024.51|23142.47|23022.47|9
1635079780000|2021-10-24 12:49:40|23144.49|23024.49|23144.98|23024.98|23144.98|23024.98|23143.23|23023.23|10
1635079790000|2021-10-24 12:49:50|23146.09|23026.09|23146.56|23026.56|23146.56|23026.56|23144.98|23024.98|10
1635079800000|2021-10-24 12:50:00|23146.16|23026.16|23147.62|23027.62|23149.3|23029.3|23146.16|23026.16|10
1635079810000|2021-10-24 12:50:10|23148.37|23028.37|23148.71|23028.71|23149.28|23029.28|23147.88|23027.88|10
1635079820000|2021-10-24 12:50:20|23148.23|23028.23|23148.41|23028.41|23148.87|23028.87|23146.93|23026.93|10
1635079830000|2021-10-24 12:50:30|23148.38|23028.38|23146.5|23026.5|23148.5|23028.5|23146.12|23026.12|10
1635079840000|2021-10-24 12:50:40|23145.62|23025.62|23146.47|23026.47|23146.97|23026.97|23145.62|23025.62|10
1635079850000|2021-10-24 12:50:50|23146.37|23026.37|23144.72|23024.72|23147.82|23027.82|23144.72|23024.72|10
1635079860000|2021-10-24 12:51:00|23144.35|23024.35|23144.66|23024.66|23144.85|23024.85|23143.39|23023.39|10
1635079870000|2021-10-24 12:51:10|23144.05|23024.05|23142.38|23022.38|23144.33|23024.33|23142.38|23022.38|10
1635079880000|2021-10-24 12:51:20|23141.59|23021.59|23134.31|23014.31|23141.59|23021.59|23133.39|23013.39|10
1635079890000|2021-10-24 12:51:30|23133.86|23013.86|23132.84|23012.84|23133.86|23013.86|23131.29|23011.29|10
1635079900000|2021-10-24 12:51:40|23132.68|23012.68|23130.79|23010.79|23132.68|23012.68|23130.43|23010.43|10
1635079910000|2021-10-24 12:51:50|23130.56|23010.56|23127.92|23007.92|23131.67|23011.67|23127.92|23007.92|10
1635079920000|2021-10-24 12:52:00|23127.75|23007.75|23117.43|22997.43|23127.75|23007.75|23117.43|22997.43|10
1635079930000|2021-10-24 12:52:10|23116.79|22996.79|23114.01|22994.01|23117.81|22997.81|23114.01|22994.01|10
1635079940000|2021-10-24 12:52:20|23114.61|22994.61|23109.77|22989.77|23114.61|22994.61|23109.77|22989.77|10
1635079950000|2021-10-24 12:52:30|23109.57|22989.57|23102.75|22982.75|23109.57|22989.57|23102.75|22982.75|10
1635079960000|2021-10-24 12:52:40|23102.76|22982.76|23098.61|22978.61|23102.77|22982.77|23098.04|22978.04|10
1635079970000|2021-10-24 12:52:50|23096.86|22976.86|23099.4|22979.4|23099.4|22979.4|23096.86|22976.86|10
1635079980000|2021-10-24 12:53:00|23100.42|22980.42|23099.17|22979.17|23102.49|22982.49|23099.17|22979.17|10
1635079990000|2021-10-24 12:53:10|23098.91|22978.91|23094.66|22974.66|23098.91|22978.91|23094.66|22974.66|9
1635080000000|2021-10-24 12:53:20|23093.62|22973.62|23087.2|22967.2|23093.62|22973.62|23087.2|22967.2|10
1635080010000|2021-10-24 12:53:30|23087.08|22967.08|23085.53|22965.53|23088.65|22968.65|23085.26|22965.26|10
1635080020000|2021-10-24 12:53:40|23086.56|22966.56|23087.14|22967.14|23089.09|22969.09|23086.56|22966.56|10
1635080030000|2021-10-24 12:53:50|23087.31|22967.31|23086.67|22966.67|23087.91|22967.91|23086.16|22966.16|10
1635080040000|2021-10-24 12:54:00|23086.69|22966.69|23088.96|22968.96|23090.19|22970.19|23086.61|22966.61|10
1635080050000|2021-10-24 12:54:10|23089.03|22969.03|23084.56|22964.56|23089.03|22969.03|23084.56|22964.56|10
1635080060000|2021-10-24 12:54:20|23083.74|22963.74|23083.51|22963.51|23083.77|22963.77|23082.41|22962.41|10
1635080070000|2021-10-24 12:54:30|23083.81|22963.81|23088.83|22968.83|23088.83|22968.83|23082.73|22962.73|10
1635080080000|2021-10-24 12:54:40|23090.07|22970.07|23088.48|22968.48|23091.65|22971.65|23088.48|22968.48|10
1635080090000|2021-10-24 12:54:50|23088.28|22968.28|23088.4|22968.4|23089.46|22969.46|23088.28|22968.28|8
1635080100000|2021-10-24 12:55:00|23089.58|22969.58|23086.89|22966.89|23089.58|22969.58|23086.89|22966.89|10
1635080110000|2021-10-24 12:55:10|23087.62|22967.62|23087.47|22967.47|23088.3|22968.3|23087.23|22967.23|10
1635080120000|2021-10-24 12:55:20|23087.85|22967.85|23087.93|22967.93|23088.9|22968.9|23087.16|22967.16|10
1635080130000|2021-10-24 12:55:30|23088.14|22968.14|23087.98|22967.98|23088.37|22968.37|23087.44|22967.44|10
1635080140000|2021-10-24 12:55:40|23086.76|22966.76|23089.96|22969.96|23089.96|22969.96|23086.56|22966.56|10
1635080150000|2021-10-24 12:55:50|23089.51|22969.51|23090.92|22970.92|23091.07|22971.07|23089.51|22969.51|10
1635080160000|2021-10-24 12:56:00|23090.95|22970.95|23091.45|22971.45|23091.65|22971.65|23089.65|22969.65|10
1635080170000|2021-10-24 12:56:10|23091.48|22971.48|23089.76|22969.76|23091.84|22971.84|23089.76|22969.76|10
1635080180000|2021-10-24 12:56:20|23088.66|22968.66|23085.63|22965.63|23088.66|22968.66|23085.63|22965.63|9
1635080190000|2021-10-24 12:56:30|23085.55|22965.55|23081.86|22961.86|23085.55|22965.55|23081.86|22961.86|10
1635080200000|2021-10-24 12:56:40|23081.95|22961.95|23081.79|22961.79|23082.33|22962.33|23080.73|22960.73|10
1635080210000|2021-10-24 12:56:50|23080.75|22960.75|23082.51|22962.51|23082.57|22962.57|23080.75|22960.75|9
1635080220000|2021-10-24 12:57:00|23082.52|22962.52|23083.62|22963.62|23084.6|22964.6|23082.52|22962.52|10
1635080230000|2021-10-24 12:57:10|23083.13|22963.13|23082.97|22962.97|23083.13|22963.13|23081.28|22961.28|10
1635080240000|2021-10-24 12:57:20|23084.2|22964.2|23089.87|22969.87|23089.87|22969.87|23084.2|22964.2|10
1635080250000|2021-10-24 12:57:30|23089.86|22969.86|23087.09|22967.09|23089.86|22969.86|23087.09|22967.09|10
1635080260000|2021-10-24 12:57:40|23087.29|22967.29|23089.65|22969.65|23089.75|22969.75|23087.29|22967.29|10
1635080270000|2021-10-24 12:57:50|23090.42|22970.42|23090.36|22970.36|23090.87|22970.87|23089.76|22969.76|10
1635080280000|2021-10-24 12:58:00|23090.47|22970.47|23092.41|22972.41|23092.41|22972.41|23089.89|22969.89|10
1635080290000|2021-10-24 12:58:10|23092.44|22972.44|23094|22974|23094.3|22974.3|23092.25|22972.25|8
1635080300000|2021-10-24 12:58:20|23095.13|22975.13|23097.15|22977.15|23097.15|22977.15|23092.87|22972.87|10
1635080310000|2021-10-24 12:58:30|23097.24|22977.24|23101.2|22981.2|23101.2|22981.2|23096.61|22976.61|9
1635080320000|2021-10-24 12:58:40|23102.2|22982.2|23112.01|22992.01|23112.01|22992.01|23102.2|22982.2|10
1635080330000|2021-10-24 12:58:50|23111.55|22991.55|23116.12|22996.12|23117.53|22997.53|23111.55|22991.55|10
1635080340000|2021-10-24 12:59:00|23115.88|22995.88|23116.24|22996.24|23117.42|22997.42|23114.91|22994.91|10
1635080350000|2021-10-24 12:59:10|23115.88|22995.88|23116.71|22996.71|23119.17|22999.17|23115.88|22995.88|10
1635080360000|2021-10-24 12:59:20|23116.62|22996.62|23113.51|22993.51|23116.62|22996.62|23113.51|22993.51|10
1635080370000|2021-10-24 12:59:30|23113.05|22993.05|23112.46|22992.46|23113.05|22993.05|23110.51|22990.51|10
1635080380000|2021-10-24 12:59:40|23112.51|22992.51|23113.79|22993.79|23113.79|22993.79|23112.31|22992.31|10
1635080390000|2021-10-24 12:59:50|23112.85|22992.85|23113.38|22993.38|23113.81|22993.81|23112.26|22992.26|10
1635080400000|2021-10-24 13:00:00|23113.06|22993.06|23112.87|22992.87|23113.81|22993.81|23111.89|22991.89|8
1635080410000|2021-10-24 13:00:10|23112.01|22992.01|23112.25|22992.25|23113|22993|23111.59|22991.59|10
1635080420000|2021-10-24 13:00:20|23112.64|22992.64|23116.22|22996.22|23116.62|22996.62|23111.67|22991.67|10
1635080430000|2021-10-24 13:00:30|23115.88|22995.88|23114.59|22994.59|23117.32|22997.32|23114.59|22994.59|10
1635080440000|2021-10-24 13:00:40|23114.43|22994.43|23113.66|22993.66|23114.43|22994.43|23113.21|22993.21|10
1635080450000|2021-10-24 13:00:50|23113.62|22993.62|23112.95|22992.95|23113.62|22993.62|23112.13|22992.13|9
1635080460000|2021-10-24 13:01:00|23113.03|22993.03|23110.23|22990.23|23113.41|22993.41|23110.23|22990.23|10
1635080470000|2021-10-24 13:01:10|23109.45|22989.45|23104.53|22984.53|23109.45|22989.45|23104.53|22984.53|10
1635080480000|2021-10-24 13:01:20|23105.34|22985.34|23093.27|22973.27|23105.34|22985.34|23093.27|22973.27|10
1635080490000|2021-10-24 13:01:30|23093.76|22973.76|23092.16|22972.16|23094.21|22974.21|23092.06|22972.06|10
1635080500000|2021-10-24 13:01:40|23092.26|22972.26|23093.54|22973.54|23094.13|22974.13|23092.15|22972.15|10
1635080510000|2021-10-24 13:01:50|23093.23|22973.23|23094.62|22974.62|23094.62|22974.62|23093.23|22973.23|10
1635080520000|2021-10-24 13:02:00|23095.42|22975.42|23096.64|22976.64|23097.24|22977.24|23095.42|22975.42|10
1635080530000|2021-10-24 13:02:10|23096.41|22976.41|23092.41|22972.41|23096.41|22976.41|23092.41|22972.41|10
1635080540000|2021-10-24 13:02:20|23093.55|22973.55|23092.92|22972.92|23093.55|22973.55|23091.06|22971.06|10
1635080550000|2021-10-24 13:02:30|23093.03|22973.03|23102.77|22982.77|23102.77|22982.77|23092.93|22972.93|10
1635080560000|2021-10-24 13:02:40|23103.45|22983.45|23110.73|22990.73|23110.73|22990.73|23103.45|22983.45|10
1635080570000|2021-10-24 13:02:50|23110.48|22990.48|23120.05|23000.05|23120.05|23000.05|23110.48|22990.48|10
1635080580000|2021-10-24 13:03:00|23119.33|22999.33|23119.81|22999.81|23120.33|23000.33|23118.85|22998.85|10
1635080590000|2021-10-24 13:03:10|23119.97|22999.97|23122.23|23002.23|23122.23|23002.23|23119.33|22999.33|10
1635080600000|2021-10-24 13:03:20|23122.62|23002.62|23128.99|23008.99|23128.99|23008.99|23122.62|23002.62|10
1635080610000|2021-10-24 13:03:30|23129.12|23009.12|23138.32|23018.32|23138.52|23018.52|23129.12|23009.12|10
1635080620000|2021-10-24 13:03:40|23137.89|23017.89|23133.85|23013.85|23138.79|23018.79|23133.66|23013.66|10
1635080630000|2021-10-24 13:03:50|23135.21|23015.21|23138.9|23018.9|23138.9|23018.9|23135.21|23015.21|9
1635080640000|2021-10-24 13:04:00|23139.02|23019.02|23141.66|23021.66|23141.66|23021.66|23138.22|23018.22|10
1635080650000|2021-10-24 13:04:10|23142.84|23022.84|23142.61|23022.61|23144.42|23024.42|23142.56|23022.56|10
1635080660000|2021-10-24 13:04:20|23141.8|23021.8|23140.05|23020.05|23141.8|23021.8|23140.05|23020.05|10
1635080670000|2021-10-24 13:04:30|23138.9|23018.9|23142.62|23022.62|23142.64|23022.64|23138.54|23018.54|10
1635080680000|2021-10-24 13:04:40|23142.31|23022.31|23152.89|23032.89|23152.89|23032.89|23142.31|23022.31|10
1635080690000|2021-10-24 13:04:50|23152.14|23032.14|23159.15|23039.15|23159.15|23039.15|23152.14|23032.14|10
1635080700000|2021-10-24 13:05:00|23159.97|23039.97|23155.47|23035.47|23159.97|23039.97|23155.47|23035.47|8
1635080710000|2021-10-24 13:05:10|23155.58|23035.58|23155.85|23035.85|23156.33|23036.33|23154.09|23034.09|10
1635080720000|2021-10-24 13:05:20|23155.26|23035.26|23156.14|23036.14|23156.34|23036.34|23154.67|23034.67|10
1635080730000|2021-10-24 13:05:30|23155.55|23035.55|23150.67|23030.67|23155.55|23035.55|23150.34|23030.34|10
1635080740000|2021-10-24 13:05:40|23150.02|23030.02|23140.82|23020.82|23150.26|23030.26|23140.4|23020.4|10
1635080750000|2021-10-24 13:05:50|23140.74|23020.74|23140.82|23020.82|23141.27|23021.27|23139.2|23019.2|9
1635080760000|2021-10-24 13:06:00|23143.34|23023.34|23144.89|23024.89|23144.89|23024.89|23142.82|23022.82|10
1635080770000|2021-10-24 13:06:10|23145.46|23025.46|23145.75|23025.75|23147.3|23027.3|23145.33|23025.33|10
1635080780000|2021-10-24 13:06:20|23144.54|23024.54|23151.08|23031.08|23151.08|23031.08|23143.74|23023.74|10
1635080790000|2021-10-24 13:06:30|23152.28|23032.28|23156.63|23036.63|23157.02|23037.02|23151.52|23031.52|10
1635080800000|2021-10-24 13:06:40|23156.65|23036.65|23159.02|23039.02|23159.02|23039.02|23156.65|23036.65|10
1635080810000|2021-10-24 13:06:50|23160.09|23040.09|23162.59|23042.59|23163.27|23043.27|23159.81|23039.81|10
1635080820000|2021-10-24 13:07:00|23161.32|23041.32|23160.46|23040.46|23161.7|23041.7|23160.12|23040.12|10
1635080830000|2021-10-24 13:07:10|23161.17|23041.17|23168.69|23048.69|23168.69|23048.69|23161.07|23041.07|10
1635080840000|2021-10-24 13:07:20|23167.28|23047.28|23171.29|23051.29|23171.29|23051.29|23167.28|23047.28|10
1635080850000|2021-10-24 13:07:30|23172.69|23052.69|23173.88|23053.88|23174.54|23054.54|23172.19|23052.19|10
1635080860000|2021-10-24 13:07:40|23174.06|23054.06|23171.24|23051.24|23174.25|23054.25|23171.24|23051.24|10
1635080870000|2021-10-24 13:07:50|23170.26|23050.26|23166.79|23046.79|23170.36|23050.36|23166.79|23046.79|10
1635080880000|2021-10-24 13:08:00|23166.41|23046.41|23171.49|23051.49|23171.49|23051.49|23166.41|23046.41|10
1635080890000|2021-10-24 13:08:10|23170.15|23050.15|23166.19|23046.19|23170.22|23050.22|23166.19|23046.19|10
1635080900000|2021-10-24 13:08:20|23166.06|23046.06|23164.87|23044.87|23166.81|23046.81|23164.87|23044.87|10
1635080910000|2021-10-24 13:08:30|23162.92|23042.92|23162.77|23042.77|23164.04|23044.04|23162.07|23042.07|10
1635080920000|2021-10-24 13:08:40|23161.92|23041.92|23155.48|23035.48|23161.92|23041.92|23155.05|23035.05|10
1635080930000|2021-10-24 13:08:50|23155.51|23035.51|23157.34|23037.34|23157.34|23037.34|23154.88|23034.88|10
1635080940000|2021-10-24 13:09:00|23158.14|23038.14|23156.15|23036.15|23159.05|23039.05|23156.15|23036.15|10
1635080950000|2021-10-24 13:09:10|23157.11|23037.11|23161.01|23041.01|23161.01|23041.01|23156.85|23036.85|10
1635080960000|2021-10-24 13:09:20|23161.17|23041.17|23165.79|23045.79|23165.79|23045.79|23161.17|23041.17|10
1635080970000|2021-10-24 13:09:30|23167.06|23047.06|23178.07|23058.07|23178.4|23058.4|23167.06|23047.06|10
1635080980000|2021-10-24 13:09:40|23178.68|23058.68|23176.26|23056.26|23179.33|23059.33|23175.75|23055.75|10
1635080990000|2021-10-24 13:09:50|23176|23056|23174.17|23054.17|23176.51|23056.51|23173.42|23053.42|10
1635081000000|2021-10-24 13:10:00|23174.28|23054.28|23175.51|23055.51|23175.51|23055.51|23173.76|23053.76|10
1635081010000|2021-10-24 13:10:10|23174.56|23054.56|23177.09|23057.09|23177.09|23057.09|23174.56|23054.56|8
1635081020000|2021-10-24 13:10:20|23176.65|23056.65|23180.31|23060.31|23180.31|23060.31|23175.64|23055.64|10
1635081030000|2021-10-24 13:10:30|23181.02|23061.02|23183.72|23063.72|23185.82|23065.82|23181.02|23061.02|10
1635081040000|2021-10-24 13:10:40|23183.7|23063.7|23185.76|23065.76|23185.76|23065.76|23183.2|23063.2|10
1635081050000|2021-10-24 13:10:50|23187.41|23067.41|23191.4|23071.4|23191.44|23071.44|23187.41|23067.41|10
1635081060000|2021-10-24 13:11:00|23192.17|23072.17|23191.46|23071.46|23193.08|23073.08|23191.22|23071.22|10
1635081070000|2021-10-24 13:11:10|23191.21|23071.21|23191.52|23071.52|23193.08|23073.08|23191.21|23071.21|9
1635081080000|2021-10-24 13:11:20|23192.27|23072.27|23193.74|23073.74|23193.74|23073.74|23190.55|23070.55|10
1635081090000|2021-10-24 13:11:30|23193.63|23073.63|23193.93|23073.93|23195.14|23075.14|23193.47|23073.47|10
1635081100000|2021-10-24 13:11:40|23194.98|23074.98|23195.86|23075.86|23195.86|23075.86|23194.22|23074.22|9
1635081110000|2021-10-24 13:11:50|23195.63|23075.63|23194.09|23074.09|23196.31|23076.31|23193.75|23073.75|10
1635081120000|2021-10-24 13:12:00|23193.63|23073.63|23193.71|23073.71|23194.56|23074.56|23192.58|23072.58|8
1635081130000|2021-10-24 13:12:10|23193.53|23073.53|23197.12|23077.12|23199.08|23079.08|23192.86|23072.86|9
1635081140000|2021-10-24 13:12:20|23198.13|23078.13|23192.47|23072.47|23198.13|23078.13|23192.47|23072.47|10
1635081150000|2021-10-24 13:12:30|23193.02|23073.02|23191.33|23071.33|23193.02|23073.02|23190.96|23070.96|10
1635081160000|2021-10-24 13:12:40|23190.34|23070.34|23193.19|23073.19|23193.23|23073.23|23190.34|23070.34|10
1635081170000|2021-10-24 13:12:50|23193.37|23073.37|23193.16|23073.16|23194.67|23074.67|23191.55|23071.55|10
1635081180000|2021-10-24 13:13:00|23193.03|23073.03|23193.62|23073.62|23194.21|23074.21|23192.92|23072.92|10
1635081190000|2021-10-24 13:13:10|23196.35|23076.35|23197.89|23077.89|23197.89|23077.89|23196.24|23076.24|10
1635081200000|2021-10-24 13:13:20|23197.27|23077.27|23195.51|23075.51|23198.33|23078.33|23195.51|23075.51|9
1635081210000|2021-10-24 13:13:30|23196.4|23076.4|23193.83|23073.83|23196.4|23076.4|23193.24|23073.24|10
1635081220000|2021-10-24 13:13:40|23192.58|23072.58|23193.13|23073.13|23193.2|23073.2|23192.43|23072.43|10
1635081230000|2021-10-24 13:13:50|23194.16|23074.16|23193.32|23073.32|23194.18|23074.18|23192.92|23072.92|10
1635081240000|2021-10-24 13:14:00|23193.64|23073.64|23189.98|23069.98|23194.14|23074.14|23189.8|23069.8|10
1635081250000|2021-10-24 13:14:10|23189.74|23069.74|23188.26|23068.26|23189.86|23069.86|23188.09|23068.09|10
1635081260000|2021-10-24 13:14:20|23188.6|23068.6|23182.58|23062.58|23188.6|23068.6|23182.04|23062.04|10
1635081270000|2021-10-24 13:14:30|23181.99|23061.99|23181.58|23061.58|23182.24|23062.24|23180.16|23060.16|9
1635081280000|2021-10-24 13:14:40|23181.69|23061.69|23184.4|23064.4|23184.4|23064.4|23181.35|23061.35|10
1635081290000|2021-10-24 13:14:50|23183.36|23063.36|23184.81|23064.81|23184.81|23064.81|23183.36|23063.36|8
1635081300000|2021-10-24 13:15:00|23184.74|23064.74|23180.46|23060.46|23184.74|23064.74|23179.72|23059.72|10
1635081310000|2021-10-24 13:15:10|23180.58|23060.58|23168.69|23048.69|23180.58|23060.58|23168.69|23048.69|10
1635081320000|2021-10-24 13:15:20|23169.25|23049.25|23161.91|23041.91|23169.25|23049.25|23161.84|23041.84|10
1635081330000|2021-10-24 13:15:30|23163.06|23043.06|23163.94|23043.94|23164.22|23044.22|23161.82|23041.82|10
1635081340000|2021-10-24 13:15:40|23163.59|23043.59|23164.3|23044.3|23165.65|23045.65|23163.59|23043.59|10
1635081350000|2021-10-24 13:15:50|23165.83|23045.83|23164.94|23044.94|23165.86|23045.86|23164.07|23044.07|10
1635081360000|2021-10-24 13:16:00|23164.69|23044.69|23167.19|23047.19|23168.02|23048.02|23164.69|23044.69|10
1635081370000|2021-10-24 13:16:10|23167.42|23047.42|23163.41|23043.41|23167.42|23047.42|23163.41|23043.41|10
1635081380000|2021-10-24 13:16:20|23163.24|23043.24|23160.59|23040.59|23163.24|23043.24|23160.59|23040.59|10
1635081390000|2021-10-24 13:16:30|23160.73|23040.73|23159.43|23039.43|23160.73|23040.73|23159.35|23039.35|10
1635081400000|2021-10-24 13:16:40|23158.88|23038.88|23161.57|23041.57|23161.57|23041.57|23158.88|23038.88|10
1635081410000|2021-10-24 13:16:50|23160.6|23040.6|23160.47|23040.47|23160.78|23040.78|23160.42|23040.42|8
1635081420000|2021-10-24 13:17:00|23159.98|23039.98|23160.69|23040.69|23160.69|23040.69|23158.84|23038.84|10
1635081430000|2021-10-24 13:17:10|23161.23|23041.23|23165.08|23045.08|23165.08|23045.08|23161.23|23041.23|9
1635081440000|2021-10-24 13:17:20|23164.84|23044.84|23166.06|23046.06|23166.64|23046.64|23164.84|23044.84|10
1635081450000|2021-10-24 13:17:30|23165.3|23045.3|23162.82|23042.82|23165.3|23045.3|23162.24|23042.24|10
1635081460000|2021-10-24 13:17:40|23162.39|23042.39|23163.17|23043.17|23163.17|23043.17|23162.19|23042.19|10
1635081470000|2021-10-24 13:17:50|23163.58|23043.58|23163.11|23043.11|23164.62|23044.62|23162.99|23042.99|10
1635081480000|2021-10-24 13:18:00|23163.76|23043.76|23168.01|23048.01|23168.01|23048.01|23163.76|23043.76|10
1635081490000|2021-10-24 13:18:10|23169.62|23049.62|23174.99|23054.99|23174.99|23054.99|23169.16|23049.16|10
1635081500000|2021-10-24 13:18:20|23175.31|23055.31|23178.38|23058.38|23178.38|23058.38|23175.31|23055.31|10
1635081510000|2021-10-24 13:18:30|23179.4|23059.4|23179.44|23059.44|23179.44|23059.44|23178.55|23058.55|10
1635081520000|2021-10-24 13:18:40|23180.33|23060.33|23180.83|23060.83|23180.83|23060.83|23180.15|23060.15|10
1635081530000|2021-10-24 13:18:50|23180.95|23060.95|23180.7|23060.7|23181.02|23061.02|23180.47|23060.47|10
1635081540000|2021-10-24 13:19:00|23180.1|23060.1|23181.23|23061.23|23181.88|23061.88|23180.1|23060.1|10
1635081550000|2021-10-24 13:19:10|23181.48|23061.48|23181.73|23061.73|23181.73|23061.73|23180.38|23060.38|10
1635081560000|2021-10-24 13:19:20|23181.74|23061.74|23185.27|23065.27|23185.32|23065.32|23181.74|23061.74|10
1635081570000|2021-10-24 13:19:30|23184.55|23064.55|23186.61|23066.61|23187.43|23067.43|23184.55|23064.55|10
1635081580000|2021-10-24 13:19:40|23186.47|23066.47|23190.5|23070.5|23190.5|23070.5|23186.47|23066.47|9
1635081590000|2021-10-24 13:19:50|23190.43|23070.43|23190.36|23070.36|23193.33|23073.33|23190.36|23070.36|10
1635081600000|2021-10-24 13:20:00|23191.24|23071.24|23188.07|23068.07|23191.64|23071.64|23188.07|23068.07|10
1635081610000|2021-10-24 13:20:10|23188.39|23068.39|23188.85|23068.85|23188.9|23068.9|23187.47|23067.47|10
1635081620000|2021-10-24 13:20:20|23188.9|23068.9|23194.1|23074.1|23194.1|23074.1|23188.9|23068.9|10
1635081630000|2021-10-24 13:20:30|23194.3|23074.3|23190.93|23070.93|23195.51|23075.51|23190.93|23070.93|10
1635081640000|2021-10-24 13:20:40|23190.35|23070.35|23189.4|23069.4|23190.77|23070.77|23189.4|23069.4|10
1635081650000|2021-10-24 13:20:50|23188.45|23068.45|23188.22|23068.22|23189.48|23069.48|23187.72|23067.72|10
1635081660000|2021-10-24 13:21:00|23188.2|23068.2|23186.71|23066.71|23188.69|23068.69|23186.71|23066.71|10
1635081670000|2021-10-24 13:21:10|23186.42|23066.42|23189.37|23069.37|23189.37|23069.37|23185.89|23065.89|10
1635081680000|2021-10-24 13:21:20|23189.15|23069.15|23195.83|23075.83|23195.83|23075.83|23189.15|23069.15|9
1635081690000|2021-10-24 13:21:30|23195.86|23075.86|23202.57|23082.57|23202.88|23082.88|23195.86|23075.86|10
1635081700000|2021-10-24 13:21:40|23202.61|23082.61|23203.41|23083.41|23203.51|23083.51|23201.59|23081.59|10
1635081710000|2021-10-24 13:21:50|23203.74|23083.74|23204.96|23084.96|23204.96|23084.96|23203.74|23083.74|10
1635081720000|2021-10-24 13:22:00|23204.72|23084.72|23203.97|23083.97|23205.07|23085.07|23203.97|23083.97|10
1635081730000|2021-10-24 13:22:10|23204.03|23084.03|23201.49|23081.49|23204.35|23084.35|23201.49|23081.49|10
1635081740000|2021-10-24 13:22:20|23202.01|23082.01|23202.17|23082.17|23202.17|23082.17|23201.09|23081.09|10
1635081750000|2021-10-24 13:22:30|23202.3|23082.3|23203.96|23083.96|23204.4|23084.4|23202.3|23082.3|8
1635081760000|2021-10-24 13:22:40|23205.97|23085.97|23209.14|23089.14|23209.68|23089.68|23205.97|23085.97|10
1635081770000|2021-10-24 13:22:50|23209.35|23089.35|23210.42|23090.42|23210.42|23090.42|23208.16|23088.16|10
1635081780000|2021-10-24 13:23:00|23210.16|23090.16|23209.89|23089.89|23211.33|23091.33|23209.61|23089.61|10
1635081790000|2021-10-24 13:23:10|23209.6|23089.6|23213.02|23093.02|23213.02|23093.02|23209.6|23089.6|9
1635081800000|2021-10-24 13:23:20|23211.38|23091.38|23215.12|23095.12|23215.12|23095.12|23210.82|23090.82|10
1635081810000|2021-10-24 13:23:30|23215.55|23095.55|23217.62|23097.62|23218.13|23098.13|23215.55|23095.55|10
1635081820000|2021-10-24 13:23:40|23218.91|23098.91|23220.96|23100.96|23220.96|23100.96|23218.5|23098.5|10
1635081830000|2021-10-24 13:23:50|23220.89|23100.89|23223.36|23103.36|23224.05|23104.05|23220.89|23100.89|10
1635081840000|2021-10-24 13:24:00|23223.9|23103.9|23226.48|23106.48|23226.48|23106.48|23223.62|23103.62|10
1635081850000|2021-10-24 13:24:10|23226.69|23106.69|23229.97|23109.97|23229.97|23109.97|23226.69|23106.69|10
1635081860000|2021-10-24 13:24:20|23230.31|23110.31|23230.86|23110.86|23231.95|23111.95|23229.72|23109.72|10
1635081870000|2021-10-24 13:24:30|23230.07|23110.07|23230.84|23110.84|23230.84|23110.84|23228.63|23108.63|10
1635081880000|2021-10-24 13:24:40|23230.78|23110.78|23229.48|23109.48|23231.55|23111.55|23229.48|23109.48|10
1635081890000|2021-10-24 13:24:50|23229.34|23109.34|23229.07|23109.07|23230.27|23110.27|23229.07|23109.07|10
1635081900000|2021-10-24 13:25:00|23229.22|23109.22|23227.6|23107.6|23229.22|23109.22|23227.6|23107.6|10
1635081910000|2021-10-24 13:25:10|23227.57|23107.57|23226.52|23106.52|23228.09|23108.09|23226.52|23106.52|10
1635081920000|2021-10-24 13:25:20|23226.39|23106.39|23228.43|23108.43|23228.63|23108.63|23226.39|23106.39|10
1635081930000|2021-10-24 13:25:30|23228.48|23108.48|23226.21|23106.21|23228.48|23108.48|23226.21|23106.21|10
1635081940000|2021-10-24 13:25:40|23228.06|23108.06|23234.57|23114.57|23234.57|23114.57|23227.39|23107.39|10
1635081950000|2021-10-24 13:25:50|23235.01|23115.01|23242.71|23122.71|23242.71|23122.71|23234.89|23114.89|10
1635081960000|2021-10-24 13:26:00|23244.76|23124.76|23248.86|23128.86|23248.86|23128.86|23244.76|23124.76|10
1635081970000|2021-10-24 13:26:10|23248.74|23128.74|23247.52|23127.52|23249.86|23129.86|23247.52|23127.52|10
1635081980000|2021-10-24 13:26:20|23248.12|23128.12|23251.35|23131.35|23251.35|23131.35|23248.12|23128.12|10
1635081990000|2021-10-24 13:26:30|23251.88|23131.88|23259.63|23139.63|23259.63|23139.63|23251.88|23131.88|10
1635082000000|2021-10-24 13:26:40|23261.38|23141.38|23271.13|23151.13|23271.13|23151.13|23261.38|23141.38|10
1635082010000|2021-10-24 13:26:50|23270.56|23150.56|23269.39|23149.39|23270.56|23150.56|23267.81|23147.81|10
1635082020000|2021-10-24 13:27:00|23269.82|23149.82|23269|23149|23270.78|23150.78|23268.2|23148.2|10
1635082030000|2021-10-24 13:27:10|23269.98|23149.98|23267.01|23147.01|23270.03|23150.03|23267.01|23147.01|9
1635082040000|2021-10-24 13:27:20|23266.95|23146.95|23264.33|23144.33|23266.95|23146.95|23264.33|23144.33|10
1635082050000|2021-10-24 13:27:30|23264.86|23144.86|23263|23143|23265.7|23145.7|23263|23143|10
1635082060000|2021-10-24 13:27:40|23263.22|23143.22|23263.16|23143.16|23263.22|23143.22|23261.35|23141.35|10
1635082070000|2021-10-24 13:27:50|23261.9|23141.9|23264.95|23144.95|23264.95|23144.95|23261.78|23141.78|10
1635082080000|2021-10-24 13:28:00|23265.64|23145.64|23266.01|23146.01|23267.38|23147.38|23265.64|23145.64|10
1635082090000|2021-10-24 13:28:10|23265.45|23145.45|23269.26|23149.26|23269.94|23149.94|23265.45|23145.45|10
1635082100000|2021-10-24 13:28:20|23269.97|23149.97|23270.94|23150.94|23271.34|23151.34|23269.97|23149.97|10
1635082110000|2021-10-24 13:28:30|23269.66|23149.66|23267.43|23147.43|23271.19|23151.19|23267.43|23147.43|10
1635082120000|2021-10-24 13:28:40|23266.37|23146.37|23259.13|23139.13|23266.37|23146.37|23259.13|23139.13|10
1635082130000|2021-10-24 13:28:50|23257.81|23137.81|23254.66|23134.66|23258.29|23138.29|23254.66|23134.66|10
1635082140000|2021-10-24 13:29:00|23255.57|23135.57|23255.34|23135.34|23256.51|23136.51|23255.19|23135.19|10
1635082150000|2021-10-24 13:29:10|23255.27|23135.27|23255|23135|23255.79|23135.79|23254.5|23134.5|10
1635082160000|2021-10-24 13:29:20|23255.04|23135.04|23251.36|23131.36|23255.04|23135.04|23251.36|23131.36|10
1635082170000|2021-10-24 13:29:30|23251.31|23131.31|23250.56|23130.56|23252.19|23132.19|23249.99|23129.99|10
1635082180000|2021-10-24 13:29:40|23250.36|23130.36|23251.18|23131.18|23251.18|23131.18|23249.84|23129.84|10
1635082190000|2021-10-24 13:29:50|23251.19|23131.19|23251.26|23131.26|23252.06|23132.06|23250.87|23130.87|10
1635082200000|2021-10-24 13:30:00|23252.14|23132.14|23251.72|23131.72|23252.37|23132.37|23250.47|23130.47|9
1635082210000|2021-10-24 13:30:10|23251.5|23131.5|23249.43|23129.43|23251.51|23131.51|23249.28|23129.28|10
1635082220000|2021-10-24 13:30:20|23249.27|23129.27|23246.23|23126.23|23249.27|23129.27|23246.23|23126.23|9
1635082230000|2021-10-24 13:30:30|23245.4|23125.4|23244.38|23124.38|23245.87|23125.87|23244.38|23124.38|10
1635082240000|2021-10-24 13:30:40|23244.02|23124.02|23243.11|23123.11|23244.21|23124.21|23243.11|23123.11|9
1635082250000|2021-10-24 13:30:50|23242.99|23122.99|23246.52|23126.52|23246.52|23126.52|23242.98|23122.98|9
1635082260000|2021-10-24 13:31:00|23246.59|23126.59|23245.38|23125.38|23247.18|23127.18|23245.38|23125.38|9
1635082270000|2021-10-24 13:31:10|23244.99|23124.99|23241.41|23121.41|23244.99|23124.99|23241.28|23121.28|10
1635082280000|2021-10-24 13:31:20|23239.98|23119.98|23238.39|23118.39|23240.82|23120.82|23238.39|23118.39|9
1635082290000|2021-10-24 13:31:30|23238.23|23118.23|23237.81|23117.81|23239.75|23119.75|23237.81|23117.81|10
1635082300000|2021-10-24 13:31:40|23237.7|23117.7|23235.84|23115.84|23238.37|23118.37|23235.84|23115.84|10
1635082310000|2021-10-24 13:31:50|23235.56|23115.56|23234.47|23114.47|23235.81|23115.81|23233.69|23113.69|10
1635082320000|2021-10-24 13:32:00|23234|23114|23237.34|23117.34|23237.34|23117.34|23234|23114|9
1635082330000|2021-10-24 13:32:10|23237.87|23117.87|23241.52|23121.52|23241.52|23121.52|23237.87|23117.87|10
1635082340000|2021-10-24 13:32:20|23241.03|23121.03|23244.37|23124.37|23244.37|23124.37|23240.27|23120.27|9
1635082350000|2021-10-24 13:32:30|23244.15|23124.15|23245.56|23125.56|23246.93|23126.93|23244.15|23124.15|10
1635082360000|2021-10-24 13:32:40|23245.68|23125.68|23242|23122|23246.73|23126.73|23242|23122|10
1635082370000|2021-10-24 13:32:50|23241.84|23121.84|23241.08|23121.08|23243.34|23123.34|23241.08|23121.08|10
1635082380000|2021-10-24 13:33:00|23240.79|23120.79|23242.13|23122.13|23242.23|23122.23|23240.3|23120.3|9
1635082390000|2021-10-24 13:33:10|23241.93|23121.93|23238.72|23118.72|23241.93|23121.93|23238.72|23118.72|10
1635082400000|2021-10-24 13:33:20|23239.29|23119.29|23235.17|23115.17|23239.29|23119.29|23235.17|23115.17|9
1635082410000|2021-10-24 13:33:30|23235.24|23115.24|23234.23|23114.23|23235.24|23115.24|23234.03|23114.03|9
1635082420000|2021-10-24 13:33:40|23233.91|23113.91|23233.94|23113.94|23233.94|23113.94|23232.91|23112.91|10
1635082430000|2021-10-24 13:33:50|23233.67|23113.67|23235.2|23115.2|23235.2|23115.2|23233.51|23113.51|10
1635082440000|2021-10-24 13:34:00|23235.91|23115.91|23239.68|23119.68|23240.52|23120.52|23235.91|23115.91|10
1635082450000|2021-10-24 13:34:10|23242.28|23122.28|23244.85|23124.85|23244.85|23124.85|23242.28|23122.28|10
1635082460000|2021-10-24 13:34:20|23245.16|23125.16|23244.98|23124.98|23245.9|23125.9|23244.81|23124.81|10
1635082470000|2021-10-24 13:34:30|23244.96|23124.96|23249.37|23129.37|23249.37|23129.37|23244.96|23124.96|10
1635082480000|2021-10-24 13:34:40|23249.81|23129.81|23250.33|23130.33|23251.01|23131.01|23249.48|23129.48|10
1635082490000|2021-10-24 13:34:50|23251.42|23131.42|23252.91|23132.91|23252.91|23132.91|23251.38|23131.38|10
1635082500000|2021-10-24 13:35:00|23252.92|23132.92|23259|23139|23259|23139|23252.92|23132.92|10
1635082510000|2021-10-24 13:35:10|23258.85|23138.85|23260.66|23140.66|23261.35|23141.35|23258.85|23138.85|10
1635082520000|2021-10-24 13:35:20|23260.06|23140.06|23253.84|23133.84|23260.06|23140.06|23253.81|23133.81|10
1635082530000|2021-10-24 13:35:30|23253.55|23133.55|23250.49|23130.49|23253.55|23133.55|23248.2|23128.2|10
1635082540000|2021-10-24 13:35:40|23250.51|23130.51|23250.87|23130.87|23251.13|23131.13|23249.63|23129.63|9
1635082550000|2021-10-24 13:35:50|23250.75|23130.75|23249.87|23129.87|23253.39|23133.39|23249.87|23129.87|10
1635082560000|2021-10-24 13:36:00|23249.89|23129.89|23244.53|23124.53|23249.89|23129.89|23244.53|23124.53|9
1635082570000|2021-10-24 13:36:10|23243.94|23123.94|23240.84|23120.84|23244.67|23124.67|23240.84|23120.84|10
1635082580000|2021-10-24 13:36:20|23239.72|23119.72|23239.44|23119.44|23240.34|23120.34|23238.86|23118.86|10
1635082590000|2021-10-24 13:36:30|23239.81|23119.81|23243.54|23123.54|23243.58|23123.58|23239.77|23119.77|10
1635082600000|2021-10-24 13:36:40|23243.27|23123.27|23245.04|23125.04|23245.04|23125.04|23242.59|23122.59|10
1635082610000|2021-10-24 13:36:50|23245.06|23125.06|23247.56|23127.56|23247.56|23127.56|23244.93|23124.93|10
1635082620000|2021-10-24 13:37:00|23247.49|23127.49|23248.55|23128.55|23248.55|23128.55|23246.87|23126.87|10
1635082630000|2021-10-24 13:37:10|23249.51|23129.51|23249.71|23129.71|23249.73|23129.73|23248.9|23128.9|10
1635082640000|2021-10-24 13:37:20|23249.82|23129.82|23249.16|23129.16|23250.02|23130.02|23249.02|23129.02|10
1635082650000|2021-10-24 13:37:30|23249.37|23129.37|23249.26|23129.26|23250.1|23130.1|23248.27|23128.27|9
1635082660000|2021-10-24 13:37:40|23248.74|23128.74|23248.22|23128.22|23249.59|23129.59|23248.22|23128.22|10
1635082670000|2021-10-24 13:37:50|23248.29|23128.29|23246.11|23126.11|23248.29|23128.29|23246.11|23126.11|10
1635082680000|2021-10-24 13:38:00|23246.16|23126.16|23243.69|23123.69|23246.16|23126.16|23243.69|23123.69|9
1635082690000|2021-10-24 13:38:10|23243.36|23123.36|23241.17|23121.17|23243.44|23123.44|23241.17|23121.17|10
1635082700000|2021-10-24 13:38:20|23240.48|23120.48|23244.86|23124.86|23244.86|23124.86|23240.48|23120.48|9
1635082710000|2021-10-24 13:38:30|23245.03|23125.03|23246.13|23126.13|23247.02|23127.02|23245.03|23125.03|10
1635082720000|2021-10-24 13:38:40|23245|23125|23246.95|23126.95|23247.02|23127.02|23245|23125|10
1635082730000|2021-10-24 13:38:50|23246.46|23126.46|23245.96|23125.96|23246.84|23126.84|23244.71|23124.71|9
1635082740000|2021-10-24 13:39:00|23246.02|23126.02|23246|23126|23246.73|23126.73|23244.95|23124.95|10
1635082750000|2021-10-24 13:39:10|23245.86|23125.86|23246.46|23126.46|23246.46|23126.46|23245.31|23125.31|9
1635082760000|2021-10-24 13:39:20|23246.41|23126.41|23248.16|23128.16|23248.16|23128.16|23246.35|23126.35|10
1635082770000|2021-10-24 13:39:30|23248.35|23128.35|23248.84|23128.84|23248.92|23128.92|23247.62|23127.62|10
1635082780000|2021-10-24 13:39:40|23249.04|23129.04|23247.36|23127.36|23250.15|23130.15|23247.36|23127.36|10
1635082790000|2021-10-24 13:39:50|23248.19|23128.19|23245.82|23125.82|23248.19|23128.19|23245.77|23125.77|10
1635082800000|2021-10-24 13:40:00|23245.79|23125.79|23245.24|23125.24|23246.04|23126.04|23245.12|23125.12|10
1635082810000|2021-10-24 13:40:10|23244.85|23124.85|23237.97|23117.97|23244.85|23124.85|23237.97|23117.97|10
1635082820000|2021-10-24 13:40:20|23237.6|23117.6|23236.63|23116.63|23238.34|23118.34|23236.63|23116.63|10
1635082830000|2021-10-24 13:40:30|23236.62|23116.62|23235.74|23115.74|23236.82|23116.82|23235.74|23115.74|10
1635082840000|2021-10-24 13:40:40|23236.58|23116.58|23234.33|23114.33|23236.58|23116.58|23234.33|23114.33|10
1635082850000|2021-10-24 13:40:50|23234.58|23114.58|23232.38|23112.38|23235.41|23115.41|23232.38|23112.38|10
1635082860000|2021-10-24 13:41:00|23232.95|23112.95|23230.54|23110.54|23232.95|23112.95|23230.54|23110.54|10
1635082870000|2021-10-24 13:41:10|23231.23|23111.23|23230.61|23110.61|23231.29|23111.29|23230.37|23110.37|9
1635082880000|2021-10-24 13:41:20|23230.73|23110.73|23231.22|23111.22|23231.22|23111.22|23229.75|23109.75|10
1635082890000|2021-10-24 13:41:30|23231.2|23111.2|23227.62|23107.62|23231.2|23111.2|23226.6|23106.6|10
1635082900000|2021-10-24 13:41:40|23227.65|23107.65|23226.81|23106.81|23227.65|23107.65|23226.48|23106.48|10
1635082910000|2021-10-24 13:41:50|23226.69|23106.69|23223.53|23103.53|23226.69|23106.69|23223.31|23103.31|10
1635082920000|2021-10-24 13:42:00|23223.08|23103.08|23220.21|23100.21|23223.23|23103.23|23220.21|23100.21|10
1635082930000|2021-10-24 13:42:10|23220.09|23100.09|23219.04|23099.04|23220.09|23100.09|23218.73|23098.73|10
1635082940000|2021-10-24 13:42:20|23219.52|23099.52|23215.17|23095.17|23219.52|23099.52|23214.85|23094.85|10
1635082950000|2021-10-24 13:42:30|23212.59|23092.59|23201.3|23081.3|23212.59|23092.59|23200.9|23080.9|10
1635082960000|2021-10-24 13:42:40|23200.73|23080.73|23198.91|23078.91|23201.86|23081.86|23198.91|23078.91|10
1635082970000|2021-10-24 13:42:50|23199.34|23079.34|23197.75|23077.75|23199.48|23079.48|23197.75|23077.75|9
1635082980000|2021-10-24 13:43:00|23197.62|23077.62|23193.62|23073.62|23197.86|23077.86|23193.62|23073.62|10
1635082990000|2021-10-24 13:43:10|23193.44|23073.44|23192.65|23072.65|23194.27|23074.27|23192.65|23072.65|10
1635083000000|2021-10-24 13:43:20|23190.63|23070.63|23183.54|23063.54|23190.63|23070.63|23183.54|23063.54|10
1635083010000|2021-10-24 13:43:30|23182.17|23062.17|23181.24|23061.24|23182.77|23062.77|23180.98|23060.98|10
1635083020000|2021-10-24 13:43:40|23180.84|23060.84|23179.27|23059.27|23181.72|23061.72|23179.27|23059.27|10
1635083030000|2021-10-24 13:43:50|23178.63|23058.63|23178.65|23058.65|23179.3|23059.3|23178.15|23058.15|10
1635083040000|2021-10-24 13:44:00|23178.99|23058.99|23178.7|23058.7|23179.49|23059.49|23178.65|23058.65|10
1635083050000|2021-10-24 13:44:10|23179|23059|23177.77|23057.77|23179.88|23059.88|23177.77|23057.77|10
1635083060000|2021-10-24 13:44:20|23177.9|23057.9|23178.8|23058.8|23179.66|23059.66|23177.88|23057.88|10
1635083070000|2021-10-24 13:44:30|23178.54|23058.54|23179.11|23059.11|23179.62|23059.62|23178.54|23058.54|10
1635083080000|2021-10-24 13:44:40|23179.94|23059.94|23181.3|23061.3|23181.61|23061.61|23179.94|23059.94|10
1635083090000|2021-10-24 13:44:50|23179.5|23059.5|23184.99|23064.99|23184.99|23064.99|23179.38|23059.38|10
1635083100000|2021-10-24 13:45:00|23185.38|23065.38|23189.99|23069.99|23189.99|23069.99|23185.37|23065.37|9
1635083110000|2021-10-24 13:45:10|23188.29|23068.29|23185.6|23065.6|23188.77|23068.77|23185.6|23065.6|10
1635083120000|2021-10-24 13:45:20|23184.95|23064.95|23185.53|23065.53|23185.79|23065.79|23184.79|23064.79|10
1635083130000|2021-10-24 13:45:30|23185.26|23065.26|23183.94|23063.94|23185.41|23065.41|23183.94|23063.94|10
1635083140000|2021-10-24 13:45:40|23184.2|23064.2|23179.64|23059.64|23184.53|23064.53|23179.64|23059.64|10
1635083150000|2021-10-24 13:45:50|23180.52|23060.52|23179.45|23059.45|23180.52|23060.52|23179.45|23059.45|10
1635083160000|2021-10-24 13:46:00|23179.81|23059.81|23178.75|23058.75|23179.92|23059.92|23178.28|23058.28|10
1635083170000|2021-10-24 13:46:10|23178.68|23058.68|23174.7|23054.7|23178.68|23058.68|23174.7|23054.7|10
1635083180000|2021-10-24 13:46:20|23175.01|23055.01|23174.1|23054.1|23175.12|23055.12|23173.99|23053.99|10
1635083190000|2021-10-24 13:46:30|23173.39|23053.39|23171.11|23051.11|23173.39|23053.39|23170.42|23050.42|10
1635083200000|2021-10-24 13:46:40|23171.13|23051.13|23168.78|23048.78|23171.15|23051.15|23168.67|23048.67|10
1635083210000|2021-10-24 13:46:50|23168.69|23048.69|23165.69|23045.69|23168.69|23048.69|23165.48|23045.48|9
1635083220000|2021-10-24 13:47:00|23166.26|23046.26|23165.88|23045.88|23166.6|23046.6|23164.21|23044.21|10
1635083230000|2021-10-24 13:47:10|23166.05|23046.05|23169.31|23049.31|23169.31|23049.31|23165.18|23045.18|10
1635083240000|2021-10-24 13:47:20|23169.93|23049.93|23171.91|23051.91|23172.09|23052.09|23169.93|23049.93|10
1635083250000|2021-10-24 13:47:30|23171.79|23051.79|23173.79|23053.79|23174.36|23054.36|23171.39|23051.39|10
1635083260000|2021-10-24 13:47:40|23173.8|23053.8|23173.99|23053.99|23175.05|23055.05|23173.8|23053.8|10
1635083270000|2021-10-24 13:47:50|23173.94|23053.94|23173.49|23053.49|23174.05|23054.05|23172.14|23052.14|10
1635083280000|2021-10-24 13:48:00|23173.41|23053.41|23169.86|23049.86|23173.41|23053.41|23169.86|23049.86|10
1635083290000|2021-10-24 13:48:10|23169.97|23049.97|23169.46|23049.46|23170.37|23050.37|23168.5|23048.5|10
1635083300000|2021-10-24 13:48:20|23169.31|23049.31|23164.82|23044.82|23169.31|23049.31|23164.82|23044.82|9
1635083310000|2021-10-24 13:48:30|23164.45|23044.45|23157.04|23037.04|23164.45|23044.45|23157.04|23037.04|10
1635083320000|2021-10-24 13:48:40|23156.8|23036.8|23152.28|23032.28|23156.8|23036.8|23152.28|23032.28|10
1635083330000|2021-10-24 13:48:50|23152.45|23032.45|23150.1|23030.1|23152.6|23032.6|23150.1|23030.1|10
1635083340000|2021-10-24 13:49:00|23150.99|23030.99|23148.78|23028.78|23150.99|23030.99|23148.78|23028.78|10
1635083350000|2021-10-24 13:49:10|23146.87|23026.87|23149.74|23029.74|23149.74|23029.74|23146.58|23026.58|10
1635083360000|2021-10-24 13:49:20|23150.19|23030.19|23154.16|23034.16|23154.16|23034.16|23150.08|23030.08|10
1635083370000|2021-10-24 13:49:30|23154.34|23034.34|23156.58|23036.58|23157.15|23037.15|23154.34|23034.34|10
1635083380000|2021-10-24 13:49:40|23155.97|23035.97|23154.9|23034.9|23155.97|23035.97|23153.8|23033.8|10
1635083390000|2021-10-24 13:49:50|23155.52|23035.52|23159.14|23039.14|23159.14|23039.14|23155.52|23035.52|10
1635083400000|2021-10-24 13:50:00|23158.7|23038.7|23157.44|23037.44|23158.7|23038.7|23156.42|23036.42|10
1635083410000|2021-10-24 13:50:10|23157.32|23037.32|23156.64|23036.64|23157.79|23037.79|23155.57|23035.57|10
1635083420000|2021-10-24 13:50:20|23156.79|23036.79|23156.67|23036.67|23157.21|23037.21|23155.99|23035.99|10
1635083430000|2021-10-24 13:50:30|23156.48|23036.48|23155.99|23035.99|23156.48|23036.48|23155.19|23035.19|9
1635083440000|2021-10-24 13:50:40|23155.95|23035.95|23159.62|23039.62|23159.62|23039.62|23155.95|23035.95|10
1635083450000|2021-10-24 13:50:50|23159.75|23039.75|23158.3|23038.3|23159.92|23039.92|23158.3|23038.3|9
1635083460000|2021-10-24 13:51:00|23159.16|23039.16|23158.87|23038.87|23159.16|23039.16|23157.93|23037.93|10
1635083470000|2021-10-24 13:51:10|23157.8|23037.8|23156.65|23036.65|23158.42|23038.42|23156.65|23036.65|10
1635083480000|2021-10-24 13:51:20|23155.79|23035.79|23154.3|23034.3|23155.9|23035.9|23153.51|23033.51|10
1635083490000|2021-10-24 13:51:30|23153.42|23033.42|23153.74|23033.74|23153.95|23033.95|23152.92|23032.92|10
1635083500000|2021-10-24 13:51:40|23153.79|23033.79|23152.15|23032.15|23154.73|23034.73|23151.88|23031.88|10
1635083510000|2021-10-24 13:51:50|23152.08|23032.08|23148.19|23028.19|23152.08|23032.08|23148.19|23028.19|9
1635083520000|2021-10-24 13:52:00|23146.8|23026.8|23142.62|23022.62|23147.61|23027.61|23142.62|23022.62|10
1635083530000|2021-10-24 13:52:10|23142.52|23022.52|23135.34|23015.34|23142.52|23022.52|23135.34|23015.34|10
1635083540000|2021-10-24 13:52:20|23134.1|23014.1|23125.32|23005.32|23134.1|23014.1|23125.32|23005.32|10
1635083550000|2021-10-24 13:52:30|23125.1|23005.1|23122.94|23002.94|23125.1|23005.1|23121.31|23001.31|10
1635083560000|2021-10-24 13:52:40|23122.77|23002.77|23124.71|23004.71|23124.86|23004.86|23122.77|23002.77|10
1635083570000|2021-10-24 13:52:50|23124.2|23004.2|23126.28|23006.28|23126.48|23006.48|23124.2|23004.2|9
1635083580000|2021-10-24 13:53:00|23126.44|23006.44|23127.04|23007.04|23127.22|23007.22|23125.56|23005.56|9
1635083590000|2021-10-24 13:53:10|23127.07|23007.07|23127.12|23007.12|23127.34|23007.34|23126.85|23006.85|10
1635083600000|2021-10-24 13:53:20|23127.08|23007.08|23129.72|23009.72|23129.72|23009.72|23127.08|23007.08|9
1635083610000|2021-10-24 13:53:30|23130.59|23010.59|23133.19|23013.19|23133.19|23013.19|23130.49|23010.49|10
1635083620000|2021-10-24 13:53:40|23133.2|23013.2|23137.1|23017.1|23137.42|23017.42|23132.85|23012.85|10
1635083630000|2021-10-24 13:53:50|23137|23017|23134.37|23014.37|23137.38|23017.38|23134.37|23014.37|8
1635083640000|2021-10-24 13:54:00|23134.92|23014.92|23135.15|23015.15|23135.49|23015.49|23134.64|23014.64|10
1635083650000|2021-10-24 13:54:10|23136.13|23016.13|23139.4|23019.4|23139.53|23019.53|23136.13|23016.13|10
1635083660000|2021-10-24 13:54:20|23139.38|23019.38|23141.38|23021.38|23141.66|23021.66|23139.16|23019.16|10
1635083670000|2021-10-24 13:54:30|23142.37|23022.37|23141.96|23021.96|23143.07|23023.07|23141.73|23021.73|10
1635083680000|2021-10-24 13:54:40|23142.18|23022.18|23142.74|23022.74|23142.99|23022.99|23142.09|23022.09|10
1635083690000|2021-10-24 13:54:50|23141.66|23021.66|23140.88|23020.88|23141.66|23021.66|23140.88|23020.88|9
1635083700000|2021-10-24 13:55:00|23140.82|23020.82|23138.76|23018.76|23141.21|23021.21|23138.76|23018.76|10
1635083710000|2021-10-24 13:55:10|23138.53|23018.53|23135.69|23015.69|23138.53|23018.53|23135.69|23015.69|10
1635083720000|2021-10-24 13:55:20|23135.76|23015.76|23134.17|23014.17|23136.32|23016.32|23134.17|23014.17|10
1635083730000|2021-10-24 13:55:30|23134.55|23014.55|23133.98|23013.98|23136.22|23016.22|23133.98|23013.98|10
1635083740000|2021-10-24 13:55:40|23133.69|23013.69|23134.71|23014.71|23134.71|23014.71|23133.36|23013.36|10
1635083750000|2021-10-24 13:55:50|23134.79|23014.79|23134.22|23014.22|23134.79|23014.79|23133.09|23013.09|10
1635083760000|2021-10-24 13:56:00|23135.1|23015.1|23136.79|23016.79|23136.79|23016.79|23134.67|23014.67|10
1635083770000|2021-10-24 13:56:10|23136.97|23016.97|23138.67|23018.67|23138.67|23018.67|23136.37|23016.37|10
1635083780000|2021-10-24 13:56:20|23137.77|23017.77|23137.09|23017.09|23137.87|23017.87|23136.68|23016.68|9
1635083790000|2021-10-24 13:56:30|23137.1|23017.1|23138.27|23018.27|23138.43|23018.43|23137.1|23017.1|10
1635083800000|2021-10-24 13:56:40|23138.24|23018.24|23137.8|23017.8|23139.39|23019.39|23137.72|23017.72|10
1635083810000|2021-10-24 13:56:50|23138.03|23018.03|23139.8|23019.8|23140.03|23020.03|23137.94|23017.94|10
1635083820000|2021-10-24 13:57:00|23139.89|23019.89|23139.89|23019.89|23139.89|23019.89|23138.71|23018.71|8
1635083830000|2021-10-24 13:57:10|23139.04|23019.04|23137.97|23017.97|23139.04|23019.04|23137.91|23017.91|9
1635083840000|2021-10-24 13:57:20|23139.09|23019.09|23142.28|23022.28|23142.28|23022.28|23139.09|23019.09|10
1635083850000|2021-10-24 13:57:30|23142.88|23022.88|23140.48|23020.48|23142.88|23022.88|23140.01|23020.01|10
1635083860000|2021-10-24 13:57:40|23140.44|23020.44|23141.65|23021.65|23141.65|23021.65|23140.09|23020.09|10
1635083870000|2021-10-24 13:57:50|23141.86|23021.86|23144|23024|23144|23024|23141.86|23021.86|10
1635083880000|2021-10-24 13:58:00|23144.28|23024.28|23145.69|23025.69|23145.69|23025.69|23144.28|23024.28|10
1635083890000|2021-10-24 13:58:10|23145.96|23025.96|23148.37|23028.37|23148.85|23028.85|23145.39|23025.39|10
1635083900000|2021-10-24 13:58:20|23149.96|23029.96|23151.1|23031.1|23151.83|23031.83|23149.17|23029.17|10
1635083910000|2021-10-24 13:58:30|23150.97|23030.97|23149.69|23029.69|23151.23|23031.23|23149.69|23029.69|9
1635083920000|2021-10-24 13:58:40|23148.24|23028.24|23146.07|23026.07|23148.24|23028.24|23144.27|23024.27|10
1635083930000|2021-10-24 13:58:50|23146.86|23026.86|23147.42|23027.42|23147.6|23027.6|23146.17|23026.17|10
1635083940000|2021-10-24 13:59:00|23146.75|23026.75|23147.88|23027.88|23148.13|23028.13|23146.75|23026.75|10
1635083950000|2021-10-24 13:59:10|23147.89|23027.89|23149.45|23029.45|23149.45|23029.45|23147.71|23027.71|10
1635083960000|2021-10-24 13:59:20|23149.79|23029.79|23150.6|23030.6|23150.76|23030.76|23149.56|23029.56|10
1635083970000|2021-10-24 13:59:30|23149.87|23029.87|23154.59|23034.59|23154.59|23034.59|23149.87|23029.87|10
1635083980000|2021-10-24 13:59:40|23154.64|23034.64|23152.9|23032.9|23154.64|23034.64|23151.78|23031.78|10
1635083990000|2021-10-24 13:59:50|23153.04|23033.04|23150.2|23030.2|23153.14|23033.14|23150.18|23030.18|10
1635084000000|2021-10-24 14:00:00|23149.53|23029.53|23147.51|23027.51|23150.26|23030.26|23147.51|23027.51|10
1635084010000|2021-10-24 14:00:10|23146.24|23026.24|23143.39|23023.39|23146.56|23026.56|23143.39|23023.39|9
1635084020000|2021-10-24 14:00:20|23142.31|23022.31|23137.6|23017.6|23142.31|23022.31|23137.6|23017.6|10
1635084030000|2021-10-24 14:00:30|23136.07|23016.07|23137.6|23017.6|23137.6|23017.6|23134.82|23014.82|10
1635084040000|2021-10-24 14:00:40|23137.94|23017.94|23138.99|23018.99|23139.02|23019.02|23137.67|23017.67|10
1635084050000|2021-10-24 14:00:50|23138.53|23018.53|23137.66|23017.66|23138.74|23018.74|23137.47|23017.47|10
1635084060000|2021-10-24 14:01:00|23136.96|23016.96|23140.36|23020.36|23140.36|23020.36|23136.96|23016.96|10
1635084070000|2021-10-24 14:01:10|23140.4|23020.4|23140.63|23020.63|23140.85|23020.85|23139.52|23019.52|9
1635084080000|2021-10-24 14:01:20|23141.62|23021.62|23141.9|23021.9|23143.64|23023.64|23140.71|23020.71|10
1635084090000|2021-10-24 14:01:30|23142.14|23022.14|23142.9|23022.9|23143.69|23023.69|23142.14|23022.14|10
1635084100000|2021-10-24 14:01:40|23144.15|23024.15|23150.9|23030.9|23151.57|23031.57|23144.1|23024.1|10
1635084110000|2021-10-24 14:01:50|23151.21|23031.21|23155.65|23035.65|23155.65|23035.65|23151.21|23031.21|10
1635084120000|2021-10-24 14:02:00|23156.49|23036.49|23161.75|23041.75|23161.75|23041.75|23156.49|23036.49|10
1635084130000|2021-10-24 14:02:10|23160.82|23040.82|23164.64|23044.64|23164.71|23044.71|23160.82|23040.82|10
1635084140000|2021-10-24 14:02:20|23165.28|23045.28|23166.72|23046.72|23167.01|23047.01|23165.28|23045.28|9
1635084150000|2021-10-24 14:02:30|23166.43|23046.43|23165.79|23045.79|23166.43|23046.43|23163.65|23043.65|9
1635084160000|2021-10-24 14:02:40|23165.48|23045.48|23166.8|23046.8|23167.7|23047.7|23165.48|23045.48|9
1635084170000|2021-10-24 14:02:50|23167|23047|23167.18|23047.18|23167.37|23047.37|23166.38|23046.38|10
1635084180000|2021-10-24 14:03:00|23167.08|23047.08|23167.13|23047.13|23167.29|23047.29|23165.87|23045.87|10
1635084190000|2021-10-24 14:03:10|23167.46|23047.46|23168.63|23048.63|23168.96|23048.96|23167.46|23047.46|10
1635084200000|2021-10-24 14:03:20|23168.68|23048.68|23166.61|23046.61|23168.74|23048.74|23166.35|23046.35|10
1635084210000|2021-10-24 14:03:30|23165.22|23045.22|23162.37|23042.37|23165.22|23045.22|23161|23041|10
1635084220000|2021-10-24 14:03:40|23162.32|23042.32|23161.03|23041.03|23162.5|23042.5|23159.88|23039.88|10
1635084230000|2021-10-24 14:03:50|23160.83|23040.83|23161.23|23041.23|23161.23|23041.23|23160.71|23040.71|10
1635084240000|2021-10-24 14:04:00|23160.73|23040.73|23159.16|23039.16|23160.73|23040.73|23159.16|23039.16|10
1635084250000|2021-10-24 14:04:10|23159.31|23039.31|23153.43|23033.43|23159.31|23039.31|23153.43|23033.43|10
1635084260000|2021-10-24 14:04:20|23152.99|23032.99|23149.97|23029.97|23152.99|23032.99|23148.49|23028.49|10
1635084270000|2021-10-24 14:04:30|23149.32|23029.32|23149.13|23029.13|23149.92|23029.92|23147.81|23027.81|10
1635084280000|2021-10-24 14:04:40|23150.46|23030.46|23152.17|23032.17|23152.17|23032.17|23150.46|23030.46|10
1635084290000|2021-10-24 14:04:50|23151.88|23031.88|23149.77|23029.77|23151.88|23031.88|23149.77|23029.77|10
1635084300000|2021-10-24 14:05:00|23150.93|23030.93|23153.83|23033.83|23153.83|23033.83|23150.3|23030.3|9
1635084310000|2021-10-24 14:05:10|23155.86|23035.86|23162.15|23042.15|23162.15|23042.15|23155.86|23035.86|10
1635084320000|2021-10-24 14:05:20|23162.82|23042.82|23164.28|23044.28|23164.28|23044.28|23161.6|23041.6|10
1635084330000|2021-10-24 14:05:30|23164.16|23044.16|23166|23046|23166.44|23046.44|23164.16|23044.16|10
1635084340000|2021-10-24 14:05:40|23165.78|23045.78|23167.84|23047.84|23167.84|23047.84|23164.88|23044.88|10
1635084350000|2021-10-24 14:05:50|23167.88|23047.88|23171.34|23051.34|23171.58|23051.58|23167.88|23047.88|10
1635084360000|2021-10-24 14:06:00|23171.89|23051.89|23172.48|23052.48|23172.64|23052.64|23171.83|23051.83|10
1635084370000|2021-10-24 14:06:10|23174.05|23054.05|23175.51|23055.51|23175.51|23055.51|23173.81|23053.81|10
1635084380000|2021-10-24 14:06:20|23175.17|23055.17|23175.53|23055.53|23175.77|23055.77|23174.77|23054.77|9
1635084390000|2021-10-24 14:06:30|23175.65|23055.65|23174.65|23054.65|23175.65|23055.65|23174.65|23054.65|9
1635084400000|2021-10-24 14:06:40|23174.58|23054.58|23177.31|23057.31|23177.31|23057.31|23174.35|23054.35|9
1635084410000|2021-10-24 14:06:50|23175.96|23055.96|23172.24|23052.24|23177.09|23057.09|23172.24|23052.24|10
1635084420000|2021-10-24 14:07:00|23170.61|23050.61|23170.2|23050.2|23171.08|23051.08|23169.46|23049.46|10
1635084430000|2021-10-24 14:07:10|23169.28|23049.28|23167.97|23047.97|23169.28|23049.28|23166.94|23046.94|10
1635084440000|2021-10-24 14:07:20|23166.88|23046.88|23164.1|23044.1|23167.53|23047.53|23164.1|23044.1|10
1635084450000|2021-10-24 14:07:30|23163.02|23043.02|23162.33|23042.33|23163.45|23043.45|23162.33|23042.33|10
1635084460000|2021-10-24 14:07:40|23162.85|23042.85|23160.55|23040.55|23163.3|23043.3|23160.55|23040.55|10
1635084470000|2021-10-24 14:07:50|23159.19|23039.19|23157.88|23037.88|23159.19|23039.19|23157.79|23037.79|10
1635084480000|2021-10-24 14:08:00|23157.94|23037.94|23157.42|23037.42|23158.66|23038.66|23155.87|23035.87|10
1635084490000|2021-10-24 14:08:10|23157.39|23037.39|23158.88|23038.88|23159.1|23039.1|23156.86|23036.86|9
1635084500000|2021-10-24 14:08:20|23159.16|23039.16|23157.92|23037.92|23160.13|23040.13|23156.73|23036.73|10
1635084510000|2021-10-24 14:08:30|23158.24|23038.24|23160.06|23040.06|23160.06|23040.06|23157.94|23037.94|9
1635084520000|2021-10-24 14:08:40|23159.83|23039.83|23164.42|23044.42|23164.63|23044.63|23159.83|23039.83|9
1635084530000|2021-10-24 14:08:50|23164.77|23044.77|23163.12|23043.12|23164.77|23044.77|23163.12|23043.12|10
1635084540000|2021-10-24 14:09:00|23162.96|23042.96|23164.45|23044.45|23164.96|23044.96|23162.96|23042.96|10
1635084550000|2021-10-24 14:09:10|23164.39|23044.39|23161.45|23041.45|23165.63|23045.63|23161.3|23041.3|10
1635084560000|2021-10-24 14:09:20|23161.4|23041.4|23158.34|23038.34|23161.4|23041.4|23158.34|23038.34|10
1635084570000|2021-10-24 14:09:30|23158.43|23038.43|23159.72|23039.72|23159.72|23039.72|23158.01|23038.01|10
1635084580000|2021-10-24 14:09:40|23158.6|23038.6|23155.74|23035.74|23158.6|23038.6|23155.74|23035.74|10
1635084590000|2021-10-24 14:09:50|23155.69|23035.69|23153.82|23033.82|23156.43|23036.43|23153.81|23033.81|10
1635084600000|2021-10-24 14:10:00|23153.07|23033.07|23152.98|23032.98|23154.39|23034.39|23151.98|23031.98|10
1635084610000|2021-10-24 14:10:10|23152.96|23032.96|23152.25|23032.25|23152.96|23032.96|23151.56|23031.56|10
1635084620000|2021-10-24 14:10:20|23150.41|23030.41|23150.65|23030.65|23151.6|23031.6|23150.2|23030.2|10
1635084630000|2021-10-24 14:10:30|23150.5|23030.5|23148.47|23028.47|23150.5|23030.5|23148.16|23028.16|10
1635084640000|2021-10-24 14:10:40|23148.71|23028.71|23148.22|23028.22|23148.71|23028.71|23147.7|23027.7|10
1635084650000|2021-10-24 14:10:50|23148.44|23028.44|23142.6|23022.6|23148.44|23028.44|23142.6|23022.6|10
1635084660000|2021-10-24 14:11:00|23142.38|23022.38|23138.62|23018.62|23142.38|23022.38|23138.32|23018.32|10
1635084670000|2021-10-24 14:11:10|23139.06|23019.06|23138.3|23018.3|23140.34|23020.34|23137.73|23017.73|9
1635084680000|2021-10-24 14:11:20|23138.63|23018.63|23135.19|23015.19|23138.99|23018.99|23135.19|23015.19|10
1635084690000|2021-10-24 14:11:30|23135.75|23015.75|23133.02|23013.02|23135.75|23015.75|23132.7|23012.7|10
1635084700000|2021-10-24 14:11:40|23133.32|23013.32|23136.04|23016.04|23136.04|23016.04|23133.1|23013.1|10
1635084710000|2021-10-24 14:11:50|23136.44|23016.44|23142.24|23022.24|23142.24|23022.24|23136.16|23016.16|10
1635084720000|2021-10-24 14:12:00|23141.85|23021.85|23145.89|23025.89|23145.89|23025.89|23141.3|23021.3|10
1635084730000|2021-10-24 14:12:10|23147.13|23027.13|23154.96|23034.96|23154.96|23034.96|23147.13|23027.13|10
1635084740000|2021-10-24 14:12:20|23155.06|23035.06|23165.28|23045.28|23165.28|23045.28|23155.06|23035.06|10
1635084750000|2021-10-24 14:12:30|23165.18|23045.18|23167.74|23047.74|23167.74|23047.74|23164.52|23044.52|10
1635084760000|2021-10-24 14:12:40|23166.79|23046.79|23167.97|23047.97|23168.51|23048.51|23166.79|23046.79|10
1635084770000|2021-10-24 14:12:50|23167.63|23047.63|23168.55|23048.55|23169.66|23049.66|23167.63|23047.63|10
1635084780000|2021-10-24 14:13:00|23168.82|23048.82|23169.86|23049.86|23169.86|23049.86|23167.12|23047.12|10
1635084790000|2021-10-24 14:13:10|23170.21|23050.21|23164.47|23044.47|23171.22|23051.22|23164.47|23044.47|10
1635084800000|2021-10-24 14:13:20|23163.82|23043.82|23161.21|23041.21|23164.02|23044.02|23161.21|23041.21|10
1635084810000|2021-10-24 14:13:30|23161.37|23041.37|23163.56|23043.56|23163.56|23043.56|23160.3|23040.3|10
1635084820000|2021-10-24 14:13:40|23162.81|23042.81|23160.19|23040.19|23162.81|23042.81|23159.7|23039.7|10
1635084830000|2021-10-24 14:13:50|23160.2|23040.2|23158.34|23038.34|23160.61|23040.61|23158.2|23038.2|10
1635084840000|2021-10-24 14:14:00|23158.57|23038.57|23159.26|23039.26|23159.26|23039.26|23156.41|23036.41|10
1635084850000|2021-10-24 14:14:10|23158.2|23038.2|23156.74|23036.74|23159.05|23039.05|23156.74|23036.74|10
1635084860000|2021-10-24 14:14:20|23156.36|23036.36|23154.1|23034.1|23156.97|23036.97|23154.1|23034.1|10
1635084870000|2021-10-24 14:14:30|23154.12|23034.12|23151.08|23031.08|23154.12|23034.12|23151.08|23031.08|10
1635084880000|2021-10-24 14:14:40|23151.44|23031.44|23150.48|23030.48|23151.83|23031.83|23148.95|23028.95|10
1635084890000|2021-10-24 14:14:50|23150.23|23030.23|23147.66|23027.66|23150.27|23030.27|23147.66|23027.66|10
1635084900000|2021-10-24 14:15:00|23147.64|23027.64|23148.36|23028.36|23148.76|23028.76|23147.64|23027.64|9
1635084910000|2021-10-24 14:15:10|23147.82|23027.82|23151.16|23031.16|23151.16|23031.16|23146.85|23026.85|10
1635084920000|2021-10-24 14:15:20|23151.18|23031.18|23152.67|23032.67|23152.67|23032.67|23151|23031|10
1635084930000|2021-10-24 14:15:30|23151.78|23031.78|23153.41|23033.41|23153.41|23033.41|23151.43|23031.43|9
1635084940000|2021-10-24 14:15:40|23153.53|23033.53|23153.21|23033.21|23153.53|23033.53|23152.78|23032.78|10
1635084950000|2021-10-24 14:15:50|23153.43|23033.43|23149.49|23029.49|23153.43|23033.43|23149.49|23029.49|10
1635084960000|2021-10-24 14:16:00|23149.37|23029.37|23149.39|23029.39|23150.46|23030.46|23148.56|23028.56|10
1635084970000|2021-10-24 14:16:10|23149|23029|23148.66|23028.66|23149.37|23029.37|23147.76|23027.76|10
1635084980000|2021-10-24 14:16:20|23148.55|23028.55|23148.71|23028.71|23148.71|23028.71|23147.98|23027.98|10
1635084990000|2021-10-24 14:16:30|23147.84|23027.84|23149.57|23029.57|23150.82|23030.82|23147.84|23027.84|9
1635085000000|2021-10-24 14:16:40|23149.76|23029.76|23149.14|23029.14|23151.09|23031.09|23149.11|23029.11|10
1635085010000|2021-10-24 14:16:50|23149.65|23029.65|23150.19|23030.19|23150.73|23030.73|23149.65|23029.65|10
1635085020000|2021-10-24 14:17:00|23149.71|23029.71|23149.13|23029.13|23150.77|23030.77|23148.88|23028.88|10
1635085030000|2021-10-24 14:17:10|23149.93|23029.93|23150.77|23030.77|23151.21|23031.21|23149.75|23029.75|10
1635085040000|2021-10-24 14:17:20|23150.83|23030.83|23153.35|23033.35|23153.35|23033.35|23150.79|23030.79|9
1635085050000|2021-10-24 14:17:30|23153.92|23033.92|23155.55|23035.55|23155.64|23035.64|23153.92|23033.92|9
1635085060000|2021-10-24 14:17:40|23155.75|23035.75|23157.68|23037.68|23157.68|23037.68|23155.16|23035.16|10
1635085070000|2021-10-24 14:17:50|23158.45|23038.45|23158.56|23038.56|23158.71|23038.71|23157.13|23037.13|8
1635085080000|2021-10-24 14:18:00|23160.11|23040.11|23162.81|23042.81|23162.81|23042.81|23160.11|23040.11|10
1635085090000|2021-10-24 14:18:10|23161.78|23041.78|23163.78|23043.78|23163.78|23043.78|23161.78|23041.78|10
1635085100000|2021-10-24 14:18:20|23163.62|23043.62|23164.79|23044.79|23164.79|23044.79|23163.21|23043.21|10
1635085110000|2021-10-24 14:18:30|23164.81|23044.81|23165.41|23045.41|23166.22|23046.22|23164.43|23044.43|10
1635085120000|2021-10-24 14:18:40|23165.43|23045.43|23165|23045|23165.43|23045.43|23163.96|23043.96|9
1635085130000|2021-10-24 14:18:50|23163.9|23043.9|23162.65|23042.65|23163.9|23043.9|23162.62|23042.62|10
1635085140000|2021-10-24 14:19:00|23162.19|23042.19|23160.09|23040.09|23162.19|23042.19|23159.86|23039.86|9
1635085150000|2021-10-24 14:19:10|23161.15|23041.15|23155.5|23035.5|23161.15|23041.15|23154.88|23034.88|10
1635085160000|2021-10-24 14:19:20|23155.94|23035.94|23153.07|23033.07|23156.76|23036.76|23152.86|23032.86|10
1635085170000|2021-10-24 14:19:30|23154.07|23034.07|23150.84|23030.84|23154.07|23034.07|23150.84|23030.84|10
1635085180000|2021-10-24 14:19:40|23150.62|23030.62|23143.12|23023.12|23151.12|23031.12|23142.95|23022.95|10
1635085190000|2021-10-24 14:19:50|23142.96|23022.96|23138.94|23018.94|23142.96|23022.96|23138.89|23018.89|9
1635085200000|2021-10-24 14:20:00|23138.66|23018.66|23138.45|23018.45|23139.18|23019.18|23138|23018|10
1635085210000|2021-10-24 14:20:10|23138.06|23018.06|23135.1|23015.1|23138.09|23018.09|23134.47|23014.47|10
1635085220000|2021-10-24 14:20:20|23134.7|23014.7|23133.93|23013.93|23134.72|23014.72|23133.93|23013.93|10
1635085230000|2021-10-24 14:20:30|23134.13|23014.13|23133.99|23013.99|23134.68|23014.68|23132.27|23012.27|10
1635085240000|2021-10-24 14:20:40|23133.94|23013.94|23133.39|23013.39|23133.94|23013.94|23131.98|23011.98|10
1635085250000|2021-10-24 14:20:50|23133.86|23013.86|23135.96|23015.96|23135.96|23015.96|23133.5|23013.5|10
1635085260000|2021-10-24 14:21:00|23135.73|23015.73|23139.48|23019.48|23140.28|23020.28|23135.73|23015.73|10
1635085270000|2021-10-24 14:21:10|23139.91|23019.91|23137.34|23017.34|23140.15|23020.15|23137.34|23017.34|10
1635085280000|2021-10-24 14:21:20|23138.08|23018.08|23136.4|23016.4|23138.22|23018.22|23136.22|23016.22|10
1635085290000|2021-10-24 14:21:30|23136.26|23016.26|23134.47|23014.47|23136.26|23016.26|23133.57|23013.57|10
1635085300000|2021-10-24 14:21:40|23134.38|23014.38|23129.74|23009.74|23134.38|23014.38|23129.74|23009.74|10
1635085310000|2021-10-24 14:21:50|23129.26|23009.26|23127.47|23007.47|23129.26|23009.26|23126.13|23006.13|10
1635085320000|2021-10-24 14:22:00|23127.63|23007.63|23126.55|23006.55|23127.94|23007.94|23126.55|23006.55|10
1635085330000|2021-10-24 14:22:10|23126.58|23006.58|23125.92|23005.92|23127.93|23007.93|23125.01|23005.01|10
1635085340000|2021-10-24 14:22:20|23126.42|23006.42|23126.57|23006.57|23127.4|23007.4|23125.44|23005.44|9
1635085350000|2021-10-24 14:22:30|23126.3|23006.3|23127.55|23007.55|23128.12|23008.12|23126.29|23006.29|9
1635085360000|2021-10-24 14:22:40|23127.34|23007.34|23127.76|23007.76|23128.16|23008.16|23127.34|23007.34|9
1635085370000|2021-10-24 14:22:50|23127.88|23007.88|23127.31|23007.31|23128.36|23008.36|23126.94|23006.94|10
1635085380000|2021-10-24 14:23:00|23126.66|23006.66|23122.73|23002.73|23126.74|23006.74|23122.73|23002.73|10
1635085390000|2021-10-24 14:23:10|23123.55|23003.55|23124.83|23004.83|23124.83|23004.83|23122.88|23002.88|10
1635085400000|2021-10-24 14:23:20|23124.74|23004.74|23124.12|23004.12|23124.74|23004.74|23123.67|23003.67|10
1635085410000|2021-10-24 14:23:30|23124.05|23004.05|23123.65|23003.65|23124.05|23004.05|23123.13|23003.13|9
1635085420000|2021-10-24 14:23:40|23121.76|23001.76|23119.2|22999.2|23121.76|23001.76|23118.39|22998.39|10
1635085430000|2021-10-24 14:23:50|23119.01|22999.01|23120.14|23000.14|23120.97|23000.97|23119.01|22999.01|10
1635085440000|2021-10-24 14:24:00|23120.26|23000.26|23120.12|23000.12|23120.65|23000.65|23119.08|22999.08|10
1635085450000|2021-10-24 14:24:10|23119.69|22999.69|23113|22993|23119.69|22999.69|23113|22993|10
1635085460000|2021-10-24 14:24:20|23112.17|22992.17|23114.34|22994.34|23114.39|22994.39|23112.17|22992.17|9
1635085470000|2021-10-24 14:24:30|23114.19|22994.19|23115.36|22995.36|23116.26|22996.26|23112.94|22992.94|10
1635085480000|2021-10-24 14:24:40|23115.24|22995.24|23118.75|22998.75|23118.75|22998.75|23115.24|22995.24|10
1635085490000|2021-10-24 14:24:50|23118.7|22998.7|23116.47|22996.47|23118.99|22998.99|23115.78|22995.78|10
1635085500000|2021-10-24 14:25:00|23116.45|22996.45|23116.33|22996.33|23117.21|22997.21|23116.05|22996.05|10
1635085510000|2021-10-24 14:25:10|23116.66|22996.66|23120.11|23000.11|23120.11|23000.11|23115.95|22995.95|10
1635085520000|2021-10-24 14:25:20|23120.81|23000.81|23117.9|22997.9|23120.81|23000.81|23117.75|22997.75|10
1635085530000|2021-10-24 14:25:30|23117.66|22997.66|23116.13|22996.13|23117.83|22997.83|23115.57|22995.57|9
1635085540000|2021-10-24 14:25:40|23115.72|22995.72|23114.98|22994.98|23115.91|22995.91|23113.43|22993.43|10
1635085550000|2021-10-24 14:25:50|23114.07|22994.07|23113.42|22993.42|23114.07|22994.07|23112.27|22992.27|10
1635085560000|2021-10-24 14:26:00|23112.93|22992.93|23116.12|22996.12|23116.12|22996.12|23112.93|22992.93|10
1635085570000|2021-10-24 14:26:10|23118.31|22998.31|23118.39|22998.39|23119.83|22999.83|23118.07|22998.07|10
1635085580000|2021-10-24 14:26:20|23119|22999|23118.54|22998.54|23119|22999|23117.69|22997.69|10
1635085590000|2021-10-24 14:26:30|23117.28|22997.28|23116.43|22996.43|23117.78|22997.78|23115.69|22995.69|10
1635085600000|2021-10-24 14:26:40|23115.97|22995.97|23111.66|22991.66|23115.97|22995.97|23111.66|22991.66|10
1635085610000|2021-10-24 14:26:50|23112.29|22992.29|23111.8|22991.8|23112.29|22992.29|23110.22|22990.22|10
1635085620000|2021-10-24 14:27:00|23111.74|22991.74|23112.19|22992.19|23112.93|22992.93|23111.21|22991.21|9
1635085630000|2021-10-24 14:27:10|23112.25|22992.25|23108.69|22988.69|23113.01|22993.01|23108.69|22988.69|10
1635085640000|2021-10-24 14:27:20|23108.79|22988.79|23107.35|22987.35|23108.79|22988.79|23107.08|22987.08|10
1635085650000|2021-10-24 14:27:30|23107.37|22987.37|23108.82|22988.82|23108.82|22988.82|23107.15|22987.15|9
1635085660000|2021-10-24 14:27:40|23108.84|22988.84|23110.57|22990.57|23111.04|22991.04|23108.57|22988.57|9
1635085670000|2021-10-24 14:27:50|23109.83|22989.83|23109.68|22989.68|23110.97|22990.97|23109.68|22989.68|10
1635085680000|2021-10-24 14:28:00|23109.79|22989.79|23105.09|22985.09|23109.79|22989.79|23105.09|22985.09|10
1635085690000|2021-10-24 14:28:10|23103.41|22983.41|23100.92|22980.92|23103.41|22983.41|23100.56|22980.56|10
1635085700000|2021-10-24 14:28:20|23102.04|22982.04|23097.32|22977.32|23102.04|22982.04|23097.32|22977.32|10
1635085710000|2021-10-24 14:28:30|23097.71|22977.71|23094.29|22974.29|23097.92|22977.92|23094.29|22974.29|10
1635085720000|2021-10-24 14:28:40|23093.85|22973.85|23088.32|22968.32|23094.67|22974.67|23088.32|22968.32|10
1635085730000|2021-10-24 14:28:50|23087.52|22967.52|23086.3|22966.3|23088.95|22968.95|23086.3|22966.3|10
1635085740000|2021-10-24 14:29:00|23086.37|22966.37|23087.25|22967.25|23087.25|22967.25|23086.18|22966.18|10
1635085750000|2021-10-24 14:29:10|23088.17|22968.17|23091.38|22971.38|23091.38|22971.38|23087.7|22967.7|10
1635085760000|2021-10-24 14:29:20|23091.27|22971.27|23088.43|22968.43|23091.95|22971.95|23088.43|22968.43|10
1635085770000|2021-10-24 14:29:30|23088.1|22968.1|23088.96|22968.96|23089.48|22969.48|23088.1|22968.1|10
1635085780000|2021-10-24 14:29:40|23088.47|22968.47|23091.1|22971.1|23091.1|22971.1|23088.43|22968.43|10
1635085790000|2021-10-24 14:29:50|23090.36|22970.36|23090.13|22970.13|23090.79|22970.79|23089.81|22969.81|10
1635085800000|2021-10-24 14:30:00|23090.8|22970.8|23090.34|22970.34|23091.24|22971.24|23090.34|22970.34|8
1635085810000|2021-10-24 14:30:10|23090.14|22970.14|23089.35|22969.35|23090.17|22970.17|23089.01|22969.01|9
1635085820000|2021-10-24 14:30:20|23089.38|22969.38|23088.05|22968.05|23089.38|22969.38|23087.86|22967.86|10
1635085830000|2021-10-24 14:30:30|23088.04|22968.04|23084.34|22964.34|23088.04|22968.04|23084.34|22964.34|10
1635085840000|2021-10-24 14:30:40|23084.04|22964.04|23079.24|22959.24|23084.04|22964.04|23079.24|22959.24|10
1635085850000|2021-10-24 14:30:50|23078.08|22958.08|23078.36|22958.36|23079.77|22959.77|23077.37|22957.37|10
1635085860000|2021-10-24 14:31:00|23080.03|22960.03|23083.94|22963.94|23083.94|22963.94|23080.03|22960.03|10
1635085870000|2021-10-24 14:31:10|23083.77|22963.77|23089.11|22969.11|23089.11|22969.11|23083.77|22963.77|10
1635085880000|2021-10-24 14:31:20|23090.3|22970.3|23093.45|22973.45|23093.61|22973.61|23090.3|22970.3|9
1635085890000|2021-10-24 14:31:30|23095.57|22975.57|23100.12|22980.12|23100.45|22980.45|23095.57|22975.57|10
1635085900000|2021-10-24 14:31:40|23099.97|22979.97|23100.37|22980.37|23100.5|22980.5|23099.51|22979.51|10
1635085910000|2021-10-24 14:31:50|23100.51|22980.51|23105.47|22985.47|23105.88|22985.88|23100.51|22980.51|10
1635085920000|2021-10-24 14:32:00|23106.07|22986.07|23101.48|22981.48|23106.33|22986.33|23100.83|22980.83|10
1635085930000|2021-10-24 14:32:10|23101.41|22981.41|23104.3|22984.3|23104.3|22984.3|23100.24|22980.24|10
1635085940000|2021-10-24 14:32:20|23104.14|22984.14|23106.7|22986.7|23106.7|22986.7|23103.93|22983.93|10
1635085950000|2021-10-24 14:32:30|23106.53|22986.53|23106.86|22986.86|23107.35|22987.35|23105.22|22985.22|9
1635085960000|2021-10-24 14:32:40|23106.67|22986.67|23110.75|22990.75|23110.81|22990.81|23106.67|22986.67|10
1635085970000|2021-10-24 14:32:50|23109.74|22989.74|23108.55|22988.55|23109.98|22989.98|23108.46|22988.46|10
1635085980000|2021-10-24 14:33:00|23108.64|22988.64|23107.81|22987.81|23108.76|22988.76|23107.7|22987.7|10
1635085990000|2021-10-24 14:33:10|23107.03|22987.03|23111.48|22991.48|23111.48|22991.48|23107.03|22987.03|10
1635086000000|2021-10-24 14:33:20|23112.13|22992.13|23113.44|22993.44|23113.44|22993.44|23111.93|22991.93|9
1635086010000|2021-10-24 14:33:30|23113.45|22993.45|23115.66|22995.66|23115.96|22995.96|23113.43|22993.43|10
1635086020000|2021-10-24 14:33:40|23115.03|22995.03|23111.62|22991.62|23115.03|22995.03|23111.62|22991.62|10
1635086030000|2021-10-24 14:33:50|23111.85|22991.85|23112.89|22992.89|23113.32|22993.32|23111.75|22991.75|10
1635086040000|2021-10-24 14:34:00|23112.85|22992.85|23115.6|22995.6|23115.6|22995.6|23112.85|22992.85|10
1635086050000|2021-10-24 14:34:10|23116.79|22996.79|23116.66|22996.66|23116.97|22996.97|23116.1|22996.1|10
1635086060000|2021-10-24 14:34:20|23116.87|22996.87|23116.49|22996.49|23117.45|22997.45|23116.28|22996.28|10
1635086070000|2021-10-24 14:34:30|23116.67|22996.67|23116.08|22996.08|23116.73|22996.73|23116.08|22996.08|10
1635086080000|2021-10-24 14:34:40|23115.41|22995.41|23113.12|22993.12|23115.41|22995.41|23113.12|22993.12|9
1635086090000|2021-10-24 14:34:50|23112.77|22992.77|23111.61|22991.61|23113.04|22993.04|23111.61|22991.61|9
1635086100000|2021-10-24 14:35:00|23113.48|22993.48|23115.64|22995.64|23115.64|22995.64|23113.48|22993.48|10
1635086110000|2021-10-24 14:35:10|23116|22996|23118.29|22998.29|23118.29|22998.29|23116|22996|9
1635086120000|2021-10-24 14:35:20|23118.03|22998.03|23118.73|22998.73|23118.73|22998.73|23117.46|22997.46|10
1635086130000|2021-10-24 14:35:30|23117.58|22997.58|23117.03|22997.03|23118.15|22998.15|23116.82|22996.82|10
1635086140000|2021-10-24 14:35:40|23116.95|22996.95|23114.04|22994.04|23116.95|22996.95|23113.44|22993.44|9
1635086150000|2021-10-24 14:35:50|23113.88|22993.88|23113.23|22993.23|23114.72|22994.72|23112.99|22992.99|10
1635086160000|2021-10-24 14:36:00|23112.27|22992.27|23112.19|22992.19|23113.12|22993.12|23111.84|22991.84|10
1635086170000|2021-10-24 14:36:10|23112.14|22992.14|23111.35|22991.35|23112.28|22992.28|23111.35|22991.35|10
1635086180000|2021-10-24 14:36:20|23111.51|22991.51|23108.48|22988.48|23112.38|22992.38|23108.48|22988.48|10
1635086190000|2021-10-24 14:36:30|23108.51|22988.51|23104.9|22984.9|23108.51|22988.51|23104.9|22984.9|9
1635086200000|2021-10-24 14:36:40|23104.62|22984.62|23106.09|22986.09|23106.09|22986.09|23103.49|22983.49|10
1635086210000|2021-10-24 14:36:50|23105.93|22985.93|23104.54|22984.54|23106.49|22986.49|23103.68|22983.68|10
1635086220000|2021-10-24 14:37:00|23105.08|22985.08|23106.25|22986.25|23106.25|22986.25|23104.66|22984.66|10
1635086230000|2021-10-24 14:37:10|23105.51|22985.51|23097.68|22977.68|23105.58|22985.58|23097.68|22977.68|9
1635086240000|2021-10-24 14:37:20|23096.5|22976.5|23095.68|22975.68|23096.62|22976.62|23095.58|22975.58|10
1635086250000|2021-10-24 14:37:30|23095.71|22975.71|23091.79|22971.79|23096.48|22976.48|23091.67|22971.67|10
1635086260000|2021-10-24 14:37:40|23091.71|22971.71|23093.92|22973.92|23094.08|22974.08|23091.48|22971.48|10
1635086270000|2021-10-24 14:37:50|23094.29|22974.29|23097.22|22977.22|23097.46|22977.46|23094.29|22974.29|9
1635086280000|2021-10-24 14:38:00|23097.23|22977.23|23098.19|22978.19|23098.19|22978.19|23095.88|22975.88|9
1635086290000|2021-10-24 14:38:10|23096.84|22976.84|23096.52|22976.52|23096.96|22976.96|23096.23|22976.23|10
1635086300000|2021-10-24 14:38:20|23096.57|22976.57|23100.07|22980.07|23100.07|22980.07|23096.43|22976.43|10
1635086310000|2021-10-24 14:38:30|23099.95|22979.95|23104.29|22984.29|23104.29|22984.29|23099.95|22979.95|10
1635086320000|2021-10-24 14:38:40|23104.15|22984.15|23101.98|22981.98|23104.15|22984.15|23101.52|22981.52|9
1635086330000|2021-10-24 14:38:50|23101.5|22981.5|23100.07|22980.07|23101.5|22981.5|23098.98|22978.98|9
1635086340000|2021-10-24 14:39:00|23101.77|22981.77|23103.78|22983.78|23104.45|22984.45|23101.77|22981.77|9
1635086350000|2021-10-24 14:39:10|23103.3|22983.3|23102.96|22982.96|23103.3|22983.3|23101.86|22981.86|10
1635086360000|2021-10-24 14:39:20|23103.54|22983.54|23104.98|22984.98|23105.15|22985.15|23102.76|22982.76|10
1635086370000|2021-10-24 14:39:30|23104.03|22984.03|23103.29|22983.29|23104.97|22984.97|23103.29|22983.29|9
1635086380000|2021-10-24 14:39:40|23103.56|22983.56|23101.63|22981.63|23103.82|22983.82|23101.63|22981.63|10
1635086390000|2021-10-24 14:39:50|23101.55|22981.55|23098.99|22978.99|23101.55|22981.55|23098.99|22978.99|9
1635086400000|2021-10-24 14:40:00|23098.71|22978.71|23097.06|22977.06|23098.93|22978.93|23097.06|22977.06|9
1635086410000|2021-10-24 14:40:10|23096.99|22976.99|23096.59|22976.59|23097.11|22977.11|23096.16|22976.16|10
1635086420000|2021-10-24 14:40:20|23096.04|22976.04|23093.58|22973.58|23096.53|22976.53|23093.58|22973.58|10
1635086430000|2021-10-24 14:40:30|23093.57|22973.57|23092.37|22972.37|23093.57|22973.57|23092.36|22972.36|10
1635086440000|2021-10-24 14:40:40|23091.47|22971.47|23087.27|22967.27|23091.47|22971.47|23087.27|22967.27|7
1635086450000|2021-10-24 14:40:50|23086.62|22966.62|23079.56|22959.56|23086.62|22966.62|23079.56|22959.56|9
1635086460000|2021-10-24 14:41:00|23079.37|22959.37|23075.05|22955.05|23079.73|22959.73|23074.34|22954.34|10
1635086470000|2021-10-24 14:41:10|23075.34|22955.34|23077.71|22957.71|23077.71|22957.71|23075.34|22955.34|9
1635086480000|2021-10-24 14:41:20|23076.77|22956.77|23076.12|22956.12|23077.25|22957.25|23076.12|22956.12|10
1635086490000|2021-10-24 14:41:30|23075.96|22955.96|23072.19|22952.19|23075.96|22955.96|23072.19|22952.19|9
1635086500000|2021-10-24 14:41:40|23073.05|22953.05|23065.4|22945.4|23073.05|22953.05|23065.4|22945.4|10
1635086510000|2021-10-24 14:41:50|23065.55|22945.55|23058.57|22938.57|23065.55|22945.55|23058.41|22938.41|10
1635086520000|2021-10-24 14:42:00|23056.73|22936.73|23053.68|22933.68|23056.73|22936.73|23052.79|22932.79|10
1635086530000|2021-10-24 14:42:10|23053.78|22933.78|23056.52|22936.52|23057.23|22937.23|23053.78|22933.78|10
1635086540000|2021-10-24 14:42:20|23056.37|22936.37|23053.95|22933.95|23056.37|22936.37|23053.26|22933.26|10
1635086550000|2021-10-24 14:42:30|23055.07|22935.07|23062.14|22942.14|23062.14|22942.14|23055.07|22935.07|10
1635086560000|2021-10-24 14:42:40|23061.69|22941.69|23060.97|22940.97|23061.81|22941.81|23060.82|22940.82|10
1635086570000|2021-10-24 14:42:50|23061.74|22941.74|23065.74|22945.74|23065.74|22945.74|23061.74|22941.74|10
1635086580000|2021-10-24 14:43:00|23065.62|22945.62|23069.22|22949.22|23069.75|22949.75|23065.24|22945.24|10
1635086590000|2021-10-24 14:43:10|23069.26|22949.26|23069.31|22949.31|23070.62|22950.62|23068.9|22948.9|10
1635086600000|2021-10-24 14:43:20|23069.39|22949.39|23069.96|22949.96|23069.96|22949.96|23069.19|22949.19|9
1635086610000|2021-10-24 14:43:30|23069.6|22949.6|23067.79|22947.79|23070.3|22950.3|23067.79|22947.79|9
1635086620000|2021-10-24 14:43:40|23067.74|22947.74|23062.29|22942.29|23068.39|22948.39|23062.29|22942.29|9
1635086630000|2021-10-24 14:43:50|23062.09|22942.09|23057.81|22937.81|23063.36|22943.36|23057.81|22937.81|10
1635086640000|2021-10-24 14:44:00|23057.58|22937.58|23048.95|22928.95|23057.58|22937.58|23048.76|22928.76|10
1635086650000|2021-10-24 14:44:10|23048.69|22928.69|23048.98|22928.98|23049.44|22929.44|23046.68|22926.68|10
1635086660000|2021-10-24 14:44:20|23049.71|22929.71|23050.74|22930.74|23052.25|22932.25|23049.71|22929.71|10
1635086670000|2021-10-24 14:44:30|23049.46|22929.46|23048|22928|23049.46|22929.46|23047.39|22927.39|10
1635086680000|2021-10-24 14:44:40|23048.2|22928.2|23045.98|22925.98|23048.31|22928.31|23045.98|22925.98|10
1635086690000|2021-10-24 14:44:50|23045.54|22925.54|23046.1|22926.1|23046.52|22926.52|23045.54|22925.54|10
1635086700000|2021-10-24 14:45:00|23046.52|22926.52|23043.32|22923.32|23046.78|22926.78|23043.32|22923.32|10
1635086710000|2021-10-24 14:45:10|23044.33|22924.33|23045.55|22925.55|23045.55|22925.55|23043.18|22923.18|10
1635086720000|2021-10-24 14:45:20|23046.09|22926.09|23046.2|22926.2|23046.48|22926.48|23044.89|22924.89|10
1635086730000|2021-10-24 14:45:30|23047.19|22927.19|23051.7|22931.7|23051.7|22931.7|23047.19|22927.19|10
1635086740000|2021-10-24 14:45:40|23052.2|22932.2|23053.47|22933.47|23054|22934|23052.2|22932.2|9
1635086750000|2021-10-24 14:45:50|23051.43|22931.43|23052.54|22932.54|23052.54|22932.54|23049.69|22929.69|10
1635086760000|2021-10-24 14:46:00|23052.61|22932.61|23051.81|22931.81|23053.57|22933.57|23050.76|22930.76|10
1635086770000|2021-10-24 14:46:10|23051.49|22931.49|23052.37|22932.37|23052.74|22932.74|23051.46|22931.46|10
1635086780000|2021-10-24 14:46:20|23052.19|22932.19|23055.73|22935.73|23055.73|22935.73|23051.55|22931.55|10
1635086790000|2021-10-24 14:46:30|23055.14|22935.14|23059.07|22939.07|23059.07|22939.07|23055.14|22935.14|10
1635086800000|2021-10-24 14:46:40|23060|22940|23058.64|22938.64|23061.69|22941.69|23058.64|22938.64|10
1635086810000|2021-10-24 14:46:50|23059.59|22939.59|23058.89|22938.89|23060.37|22940.37|23058.36|22938.36|10
1635086820000|2021-10-24 14:47:00|23059.32|22939.32|23062.11|22942.11|23062.11|22942.11|23059.15|22939.15|10
1635086830000|2021-10-24 14:47:10|23062.68|22942.68|23063.47|22943.47|23063.6|22943.6|23062.2|22942.2|10
1635086840000|2021-10-24 14:47:20|23063.29|22943.29|23065.93|22945.93|23065.93|22945.93|23063.1|22943.1|10
1635086850000|2021-10-24 14:47:30|23064.65|22944.65|23066.75|22946.75|23066.75|22946.75|23064.65|22944.65|10
1635086860000|2021-10-24 14:47:40|23066.47|22946.47|23067.74|22947.74|23067.74|22947.74|23066.35|22946.35|10
1635086870000|2021-10-24 14:47:50|23067.9|22947.9|23064.09|22944.09|23068.17|22948.17|23064.09|22944.09|10
1635086880000|2021-10-24 14:48:00|23064.3|22944.3|23065.14|22945.14|23066.02|22946.02|23064.3|22944.3|10
1635086890000|2021-10-24 14:48:10|23064.85|22944.85|23063.94|22943.94|23065.22|22945.22|23063.71|22943.71|10
1635086900000|2021-10-24 14:48:20|23064.03|22944.03|23065.98|22945.98|23066.28|22946.28|23064.03|22944.03|10
1635086910000|2021-10-24 14:48:30|23065.71|22945.71|23062.78|22942.78|23066.12|22946.12|23062.78|22942.78|10
1635086920000|2021-10-24 14:48:40|23062.1|22942.1|23058.71|22938.71|23062.17|22942.17|23058.71|22938.71|10
1635086930000|2021-10-24 14:48:50|23057.59|22937.59|23056.22|22936.22|23057.59|22937.59|23055.87|22935.87|10
1635086940000|2021-10-24 14:49:00|23056.34|22936.34|23054.85|22934.85|23056.34|22936.34|23054.51|22934.51|10
1635086950000|2021-10-24 14:49:10|23054.91|22934.91|23054.35|22934.35|23054.91|22934.91|23053.73|22933.73|9
1635086960000|2021-10-24 14:49:20|23054.16|22934.16|23055.46|22935.46|23055.57|22935.57|23054.16|22934.16|10
1635086970000|2021-10-24 14:49:30|23054.37|22934.37|23052.85|22932.85|23055.39|22935.39|23052.85|22932.85|10
1635086980000|2021-10-24 14:49:40|23053.13|22933.13|23050.32|22930.32|23053.13|22933.13|23050.15|22930.15|10
1635086990000|2021-10-24 14:49:50|23049.8|22929.8|23044.52|22924.52|23049.88|22929.88|23044.32|22924.32|9
1635087000000|2021-10-24 14:50:00|23044.47|22924.47|23040.94|22920.94|23044.47|22924.47|23040.94|22920.94|10
1635087010000|2021-10-24 14:50:10|23040.82|22920.82|23041.87|22921.87|23041.92|22921.92|23040.64|22920.64|9
1635087020000|2021-10-24 14:50:20|23041.71|22921.71|23041.34|22921.34|23042.34|22922.34|23040.96|22920.96|10
1635087030000|2021-10-24 14:50:30|23042.49|22922.49|23043.29|22923.29|23043.58|22923.58|23041.34|22921.34|10
1635087040000|2021-10-24 14:50:40|23043.79|22923.79|23044.84|22924.84|23044.84|22924.84|23043.4|22923.4|10
1635087050000|2021-10-24 14:50:50|23044.28|22924.28|23046.54|22926.54|23046.54|22926.54|23044.1|22924.1|10
1635087060000|2021-10-24 14:51:00|23046.09|22926.09|23047.86|22927.86|23048.03|22928.03|23046.09|22926.09|10
1635087070000|2021-10-24 14:51:10|23047.89|22927.89|23049.19|22929.19|23049.4|22929.4|23047.36|22927.36|10
1635087080000|2021-10-24 14:51:20|23049.51|22929.51|23050.15|22930.15|23050.28|22930.28|23048.61|22928.61|10
1635087090000|2021-10-24 14:51:30|23049.37|22929.37|23051.19|22931.19|23051.47|22931.47|23049.37|22929.37|10
1635087100000|2021-10-24 14:51:40|23050.22|22930.22|23050.55|22930.55|23050.71|22930.71|23050.12|22930.12|10
1635087110000|2021-10-24 14:51:50|23050.37|22930.37|23051.33|22931.33|23051.65|22931.65|23050.37|22930.37|10
1635087120000|2021-10-24 14:52:00|23050.43|22930.43|23050.44|22930.44|23050.86|22930.86|23049.86|22929.86|10
1635087130000|2021-10-24 14:52:10|23050.51|22930.51|23050.02|22930.02|23051.05|22931.05|23049.84|22929.84|10
1635087140000|2021-10-24 14:52:20|23049.92|22929.92|23045.35|22925.35|23049.93|22929.93|23045.34|22925.34|10
1635087150000|2021-10-24 14:52:30|23045.45|22925.45|23044.05|22924.05|23045.45|22925.45|23043.16|22923.16|10
1635087160000|2021-10-24 14:52:40|23043.23|22923.23|23043.3|22923.3|23043.44|22923.44|23042.58|22922.58|10
1635087170000|2021-10-24 14:52:50|23043.04|22923.04|23034.5|22914.5|23043.55|22923.55|23034.5|22914.5|10
1635087180000|2021-10-24 14:53:00|23032.62|22912.62|23031.92|22911.92|23033.03|22913.03|23029.76|22909.76|10
1635087190000|2021-10-24 14:53:10|23032.76|22912.76|23032.86|22912.86|23034.45|22914.45|23032.66|22912.66|9
1635087200000|2021-10-24 14:53:20|23033.02|22913.02|23031.7|22911.7|23033.02|22913.02|23031.25|22911.25|10
1635087210000|2021-10-24 14:53:30|23032.23|22912.23|23036.59|22916.59|23036.66|22916.66|23032.22|22912.22|10
1635087220000|2021-10-24 14:53:40|23036.62|22916.62|23038.49|22918.49|23040.28|22920.28|23036.18|22916.18|10
1635087230000|2021-10-24 14:53:50|23037.25|22917.25|23042.63|22922.63|23042.63|22922.63|23037.25|22917.25|10
1635087240000|2021-10-24 14:54:00|23043.48|22923.48|23044.16|22924.16|23044.16|22924.16|23042.42|22922.42|10
1635087250000|2021-10-24 14:54:10|23044.71|22924.71|23046.53|22926.53|23046.53|22926.53|23044.2|22924.2|10
1635087260000|2021-10-24 14:54:20|23046.32|22926.32|23044.92|22924.92|23047.11|22927.11|23044.59|22924.59|10
1635087270000|2021-10-24 14:54:30|23044.51|22924.51|23041.16|22921.16|23044.72|22924.72|23041.1|22921.1|10
1635087280000|2021-10-24 14:54:40|23041.89|22921.89|23036.29|22916.29|23042.07|22922.07|23036.29|22916.29|10
1635087290000|2021-10-24 14:54:50|23035.6|22915.6|23032.35|22912.35|23035.6|22915.6|23032.35|22912.35|10
1635087300000|2021-10-24 14:55:00|23032.41|22912.41|23028.4|22908.4|23033.24|22913.24|23028.4|22908.4|10
1635087310000|2021-10-24 14:55:10|23028.85|22908.85|23026.58|22906.58|23029.49|22909.49|23026.58|22906.58|10
1635087320000|2021-10-24 14:55:20|23026|22906|23023.08|22903.08|23026|22906|23023.08|22903.08|10
1635087330000|2021-10-24 14:55:30|23022.34|22902.34|23019.45|22899.45|23022.34|22902.34|23019.45|22899.45|10
1635087340000|2021-10-24 14:55:40|23019.37|22899.37|23020.4|22900.4|23020.43|22900.43|23018.85|22898.85|10
1635087350000|2021-10-24 14:55:50|23020.54|22900.54|23023.75|22903.75|23023.84|22903.84|23019.51|22899.51|10
1635087360000|2021-10-24 14:56:00|23023.7|22903.7|23026.82|22906.82|23026.82|22906.82|23023.52|22903.52|10
1635087370000|2021-10-24 14:56:10|23025.4|22905.4|23020.51|22900.51|23025.4|22905.4|23020.51|22900.51|10
1635087380000|2021-10-24 14:56:20|23020.46|22900.46|23018.43|22898.43|23020.46|22900.46|23016.45|22896.45|10
1635087390000|2021-10-24 14:56:30|23018.18|22898.18|23019.01|22899.01|23019.07|22899.07|23018.1|22898.1|10
1635087400000|2021-10-24 14:56:40|23018.81|22898.81|23020.64|22900.64|23020.64|22900.64|23018.81|22898.81|9
1635087410000|2021-10-24 14:56:50|23021.67|22901.67|23020.43|22900.43|23021.76|22901.76|23019.61|22899.61|10
1635087420000|2021-10-24 14:57:00|23020.17|22900.17|23015.92|22895.92|23020.25|22900.25|23015.92|22895.92|10
1635087430000|2021-10-24 14:57:10|23015.25|22895.25|23013.95|22893.95|23015.25|22895.25|23012.68|22892.68|10
1635087440000|2021-10-24 14:57:20|23014.13|22894.13|23014.67|22894.67|23015.45|22895.45|23014.13|22894.13|10
1635087450000|2021-10-24 14:57:30|23014.36|22894.36|23013.71|22893.71|23014.36|22894.36|23013.5|22893.5|9
1635087460000|2021-10-24 14:57:40|23014.65|22894.65|23015.33|22895.33|23015.69|22895.69|23014.15|22894.15|9
1635087470000|2021-10-24 14:57:50|23014.48|22894.48|23012.21|22892.21|23014.48|22894.48|23012.21|22892.21|10
1635087480000|2021-10-24 14:58:00|23012.47|22892.47|23013.66|22893.66|23013.66|22893.66|23012.24|22892.24|10
1635087490000|2021-10-24 14:58:10|23013.56|22893.56|23014.73|22894.73|23014.73|22894.73|23013.33|22893.33|10
1635087500000|2021-10-24 14:58:20|23015.2|22895.2|23015.46|22895.46|23015.95|22895.95|23015.2|22895.2|9
1635087510000|2021-10-24 14:58:30|23015.71|22895.71|23017.47|22897.47|23017.87|22897.87|23015.71|22895.71|10
1635087520000|2021-10-24 14:58:40|23016.68|22896.68|23017.35|22897.35|23017.87|22897.87|23016.68|22896.68|9
1635087530000|2021-10-24 14:58:50|23016.17|22896.17|23016.44|22896.44|23016.53|22896.53|23015.82|22895.82|10
1635087540000|2021-10-24 14:59:00|23017.46|22897.46|23018.76|22898.76|23018.76|22898.76|23015.92|22895.92|10
1635087550000|2021-10-24 14:59:10|23019.15|22899.15|23017.66|22897.66|23019.15|22899.15|23017.66|22897.66|9
1635087560000|2021-10-24 14:59:20|23018.71|22898.71|23019.7|22899.7|23019.7|22899.7|23018.62|22898.62|10
1635087570000|2021-10-24 14:59:30|23019.39|22899.39|23019.44|22899.44|23020.05|22900.05|23019.39|22899.39|9
1635087580000|2021-10-24 14:59:40|23020.82|22900.82|23020.05|22900.05|23021.02|22901.02|23020.05|22900.05|10
1635087590000|2021-10-24 14:59:50|23019.16|22899.16|23021.37|22901.37|23021.37|22901.37|23019.16|22899.16|10
1635087600000|2021-10-24 15:00:00|23021.5|22901.5|23024.25|22904.25|23025.33|22905.33|23021.5|22901.5|8
1635087610000|2021-10-24 15:00:10|23023.64|22903.64|23024.8|22904.8|23024.8|22904.8|23022.85|22902.85|10
1635087620000|2021-10-24 15:00:20|23025.01|22905.01|23034.82|22914.82|23034.82|22914.82|23025.01|22905.01|10
1635087630000|2021-10-24 15:00:30|23034.99|22914.99|23035.93|22915.93|23035.93|22915.93|23033.72|22913.72|10
1635087640000|2021-10-24 15:00:40|23035.82|22915.82|23032.97|22912.97|23035.82|22915.82|23032.97|22912.97|10
1635087650000|2021-10-24 15:00:50|23032.96|22912.96|23031.12|22911.12|23033.5|22913.5|23031.03|22911.03|10
1635087660000|2021-10-24 15:01:00|23030.54|22910.54|23030.78|22910.78|23032|22912|23030.54|22910.54|9
1635087670000|2021-10-24 15:01:10|23030.56|22910.56|23032.78|22912.78|23032.78|22912.78|23030.56|22910.56|10
1635087680000|2021-10-24 15:01:20|23032.53|22912.53|23031.52|22911.52|23033.1|22913.1|23031.52|22911.52|10
1635087690000|2021-10-24 15:01:30|23032.41|22912.41|23032.54|22912.54|23033.73|22913.73|23032.19|22912.19|10
1635087700000|2021-10-24 15:01:40|23032.55|22912.55|23034.19|22914.19|23034.19|22914.19|23032.44|22912.44|10
1635087710000|2021-10-24 15:01:50|23033.91|22913.91|23035.93|22915.93|23035.93|22915.93|23033.91|22913.91|10
1635087720000|2021-10-24 15:02:00|23036.2|22916.2|23037.52|22917.52|23038|22918|23036.17|22916.17|10
1635087730000|2021-10-24 15:02:10|23038.37|22918.37|23039.14|22919.14|23039.59|22919.59|23038.33|22918.33|10
1635087740000|2021-10-24 15:02:20|23039.56|22919.56|23042.82|22922.82|23042.95|22922.95|23039.56|22919.56|10
1635087750000|2021-10-24 15:02:30|23042.74|22922.74|23043.51|22923.51|23043.51|22923.51|23042.01|22922.01|8
1635087760000|2021-10-24 15:02:40|23043.82|22923.82|23044.53|22924.53|23044.74|22924.74|23043.82|22923.82|10
1635087770000|2021-10-24 15:02:50|23044.91|22924.91|23046.85|22926.85|23047.73|22927.73|23044.91|22924.91|10
1635087780000|2021-10-24 15:03:00|23046.86|22926.86|23045.11|22925.11|23047.8|22927.8|23045.11|22925.11|10
1635087790000|2021-10-24 15:03:10|23045.15|22925.15|23038.55|22918.55|23045.37|22925.37|23038.55|22918.55|10
1635087800000|2021-10-24 15:03:20|23039.04|22919.04|23034.06|22914.06|23039.04|22919.04|23034.06|22914.06|10
1635087810000|2021-10-24 15:03:30|23035.18|22915.18|23029.82|22909.82|23035.18|22915.18|23029.82|22909.82|10
1635087820000|2021-10-24 15:03:40|23029.76|22909.76|23021.58|22901.58|23029.76|22909.76|23021.58|22901.58|9
1635087830000|2021-10-24 15:03:50|23020.26|22900.26|23015.56|22895.56|23020.26|22900.26|23014.99|22894.99|10
1635087840000|2021-10-24 15:04:00|23014.63|22894.63|23019.3|22899.3|23019.3|22899.3|23014.63|22894.63|10
1635087850000|2021-10-24 15:04:10|23019.53|22899.53|23013.91|22893.91|23020.07|22900.07|23013.91|22893.91|10
1635087860000|2021-10-24 15:04:20|23013.46|22893.46|23009.68|22889.68|23013.46|22893.46|23009.68|22889.68|9
1635087870000|2021-10-24 15:04:30|23009.79|22889.79|23007.81|22887.81|23009.79|22889.79|23007.81|22887.81|10
1635087880000|2021-10-24 15:04:40|23007.12|22887.12|23009.48|22889.48|23009.55|22889.55|23007.12|22887.12|9
1635087890000|2021-10-24 15:04:50|23008.61|22888.61|23005.75|22885.75|23010.95|22890.95|23005.75|22885.75|9
1635087900000|2021-10-24 15:05:00|23006.35|22886.35|22999.53|22879.53|23006.85|22886.85|22999.53|22879.53|10
1635087910000|2021-10-24 15:05:10|22998.35|22878.35|22995.39|22875.39|22998.35|22878.35|22995.39|22875.39|10
1635087920000|2021-10-24 15:05:20|22995.14|22875.14|22991.32|22871.32|22995.3|22875.3|22991.32|22871.32|10
1635087930000|2021-10-24 15:05:30|22991.45|22871.45|22984.01|22864.01|22991.78|22871.78|22984.01|22864.01|10
1635087940000|2021-10-24 15:05:40|22984.55|22864.55|22987.53|22867.53|22987.53|22867.53|22982.08|22862.08|10
1635087950000|2021-10-24 15:05:50|22987|22867|22992.06|22872.06|22992.06|22872.06|22985.71|22865.71|10
1635087960000|2021-10-24 15:06:00|22991.85|22871.85|22998.38|22878.38|22998.38|22878.38|22991.24|22871.24|10
1635087970000|2021-10-24 15:06:10|22998.47|22878.47|23004.01|22884.01|23004.01|22884.01|22997.8|22877.8|10
1635087980000|2021-10-24 15:06:20|23004.24|22884.24|23010.47|22890.47|23010.52|22890.52|23004.24|22884.24|10
1635087990000|2021-10-24 15:06:30|23011.17|22891.17|23018.83|22898.83|23018.83|22898.83|23011.17|22891.17|10
1635088000000|2021-10-24 15:06:40|23020.03|22900.03|23023.54|22903.54|23023.54|22903.54|23020.03|22900.03|10
1635088010000|2021-10-24 15:06:50|23024.05|22904.05|23029.95|22909.95|23029.95|22909.95|23023.14|22903.14|10
1635088020000|2021-10-24 15:07:00|23030.35|22910.35|23032.15|22912.15|23032.15|22912.15|23029.48|22909.48|10
1635088030000|2021-10-24 15:07:10|23033.33|22913.33|23035.13|22915.13|23036.37|22916.37|23032.52|22912.52|10
1635088040000|2021-10-24 15:07:20|23034.93|22914.93|23037.68|22917.68|23038.15|22918.15|23034.93|22914.93|10
1635088050000|2021-10-24 15:07:30|23040.07|22920.07|23041.8|22921.8|23041.93|22921.93|23040.07|22920.07|10
1635088060000|2021-10-24 15:07:40|23041.1|22921.1|23040.74|22920.74|23041.95|22921.95|23040.74|22920.74|10
1635088070000|2021-10-24 15:07:50|23041.21|22921.21|23045.98|22925.98|23046.07|22926.07|23041.06|22921.06|10
1635088080000|2021-10-24 15:08:00|23046.22|22926.22|23049.87|22929.87|23049.87|22929.87|23046.22|22926.22|10
1635088090000|2021-10-24 15:08:10|23050.04|22930.04|23049.4|22929.4|23050.61|22930.61|23048.65|22928.65|9
1635088100000|2021-10-24 15:08:20|23049.6|22929.6|23049.89|22929.89|23050.33|22930.33|23049.03|22929.03|10
1635088110000|2021-10-24 15:08:30|23051.29|22931.29|23050.71|22930.71|23051.29|22931.29|23050.71|22930.71|10
1635088120000|2021-10-24 15:08:40|23050.41|22930.41|23047.47|22927.47|23050.41|22930.41|23047.47|22927.47|10
1635088130000|2021-10-24 15:08:50|23046.95|22926.95|23045.77|22925.77|23047.69|22927.69|23045.77|22925.77|10
1635088140000|2021-10-24 15:09:00|23046.7|22926.7|23044.78|22924.78|23046.7|22926.7|23044.51|22924.51|10
1635088150000|2021-10-24 15:09:10|23044.28|22924.28|23037.04|22917.04|23044.28|22924.28|23037.04|22917.04|10
1635088160000|2021-10-24 15:09:20|23037.79|22917.79|23031.66|22911.66|23037.79|22917.79|23031.66|22911.66|10
1635088170000|2021-10-24 15:09:30|23032.78|22912.78|23028.15|22908.15|23033.02|22913.02|23028.15|22908.15|10
1635088180000|2021-10-24 15:09:40|23026.97|22906.97|23021.78|22901.78|23026.97|22906.97|23021.78|22901.78|10
1635088190000|2021-10-24 15:09:50|23020.82|22900.82|23013.33|22893.33|23020.82|22900.82|23013.33|22893.33|10
1635088200000|2021-10-24 15:10:00|23012.99|22892.99|23003.21|22883.21|23013.63|22893.63|23003.21|22883.21|10
1635088210000|2021-10-24 15:10:10|23003.14|22883.14|22995.8|22875.8|23003.14|22883.14|22994.71|22874.71|10
1635088220000|2021-10-24 15:10:20|22996.98|22876.98|22988.93|22868.93|22997.02|22877.02|22988.93|22868.93|10
1635088230000|2021-10-24 15:10:30|22985.54|22865.54|23013.92|22893.92|23013.92|22893.92|22985.45|22865.45|10
1635088240000|2021-10-24 15:10:40|23013.76|22893.76|23035.76|22915.76|23035.76|22915.76|23013.76|22893.76|10
1635088250000|2021-10-24 15:10:50|23035.79|22915.79|23039.71|22919.71|23039.71|22919.71|23032.67|22912.67|10
1635088260000|2021-10-24 15:11:00|23038.17|22918.17|23051.27|22931.27|23051.27|22931.27|23037.84|22917.84|10
1635088270000|2021-10-24 15:11:10|23052.68|22932.68|23061.53|22941.53|23061.53|22941.53|23052.68|22932.68|10
1635088280000|2021-10-24 15:11:20|23060.76|22940.76|23064.74|22944.74|23066.02|22946.02|23060.76|22940.76|8
1635088290000|2021-10-24 15:11:30|23063.51|22943.51|23064.51|22944.51|23064.51|22944.51|23063.18|22943.18|10
1635088300000|2021-10-24 15:11:40|23064.27|22944.27|23066.15|22946.15|23066.15|22946.15|23064.24|22944.24|10
1635088310000|2021-10-24 15:11:50|23067.08|22947.08|23061.3|22941.3|23067.08|22947.08|23061.3|22941.3|10
1635088320000|2021-10-24 15:12:00|23062.2|22942.2|23056.89|22936.89|23062.94|22942.94|23056.89|22936.89|10
1635088330000|2021-10-24 15:12:10|23057.2|22937.2|23045.2|22925.2|23057.2|22937.2|23045.2|22925.2|10
1635088340000|2021-10-24 15:12:20|23042.76|22922.76|23018.63|22898.63|23043.58|22923.58|23018.63|22898.63|10
1635088350000|2021-10-24 15:12:30|23014.55|22894.55|23012.56|22892.56|23015.51|22895.51|23008.37|22888.37|10
1635088360000|2021-10-24 15:12:40|23013.6|22893.6|23017.07|22897.07|23017.07|22897.07|23011.61|22891.61|10
1635088370000|2021-10-24 15:12:50|23017.42|22897.42|23012.32|22892.32|23017.64|22897.64|23012.32|22892.32|10
1635088380000|2021-10-24 15:13:00|23011.44|22891.44|22999.45|22879.45|23011.44|22891.44|22999.45|22879.45|10
1635088390000|2021-10-24 15:13:10|22999.66|22879.66|22999.58|22879.58|23002.33|22882.33|22999.32|22879.32|10
1635088400000|2021-10-24 15:13:20|22998.6|22878.6|22995.2|22875.2|22999.63|22879.63|22995.2|22875.2|10
1635088410000|2021-10-24 15:13:30|22995.03|22875.03|22987.68|22867.68|22995.26|22875.26|22986.81|22866.81|10
1635088420000|2021-10-24 15:13:40|22987.24|22867.24|22981.43|22861.43|22987.24|22867.24|22981.43|22861.43|9
1635088430000|2021-10-24 15:13:50|22980.21|22860.21|22979.62|22859.62|22980.74|22860.74|22977.77|22857.77|10
1635088440000|2021-10-24 15:14:00|22978.9|22858.9|22964.24|22844.24|22978.9|22858.9|22964.24|22844.24|10
1635088450000|2021-10-24 15:14:10|22965.25|22845.25|22965.77|22845.77|22968.1|22848.1|22964.9|22844.9|9
1635088460000|2021-10-24 15:14:20|22965.11|22845.11|22965.74|22845.74|22966.04|22846.04|22963.99|22843.99|10
1635088470000|2021-10-24 15:14:30|22966.75|22846.75|22975.59|22855.59|22975.59|22855.59|22966.75|22846.75|10
1635088480000|2021-10-24 15:14:40|22977.73|22857.73|22981.09|22861.09|22981.09|22861.09|22976.56|22856.56|10
1635088490000|2021-10-24 15:14:50|22979.58|22859.58|22979.24|22859.24|22979.58|22859.58|22978.59|22858.59|10
1635088500000|2021-10-24 15:15:00|22979.41|22859.41|22976.7|22856.7|22979.41|22859.41|22975.39|22855.39|10
1635088510000|2021-10-24 15:15:10|22976.86|22856.86|22983.84|22863.84|22983.84|22863.84|22976.68|22856.68|10
1635088520000|2021-10-24 15:15:20|22983.12|22863.12|22988.53|22868.53|22988.53|22868.53|22983.12|22863.12|10
1635088530000|2021-10-24 15:15:30|22989.68|22869.68|22990.68|22870.68|22990.68|22870.68|22988.49|22868.49|10
1635088540000|2021-10-24 15:15:40|22989.56|22869.56|22989.2|22869.2|22990.72|22870.72|22989.06|22869.06|10
1635088550000|2021-10-24 15:15:50|22989.62|22869.62|22987.91|22867.91|22990.88|22870.88|22987.91|22867.91|10
1635088560000|2021-10-24 15:16:00|22988.51|22868.51|22989.63|22869.63|22989.63|22869.63|22986.72|22866.72|10
1635088570000|2021-10-24 15:16:10|22989.33|22869.33|22985.35|22865.35|22989.33|22869.33|22984.65|22864.65|10
1635088580000|2021-10-24 15:16:20|22985.28|22865.28|22978.47|22858.47|22985.28|22865.28|22978.47|22858.47|10
1635088590000|2021-10-24 15:16:30|22977.49|22857.49|22967.9|22847.9|22977.49|22857.49|22967.9|22847.9|10
1635088600000|2021-10-24 15:16:40|22967.43|22847.43|22963.22|22843.22|22967.43|22847.43|22963.22|22843.22|10
1635088610000|2021-10-24 15:16:50|22962.31|22842.31|22944.72|22824.72|22962.31|22842.31|22944.72|22824.72|10
1635088620000|2021-10-24 15:17:00|22946.73|22826.73|22949.67|22829.67|22949.79|22829.79|22946.73|22826.73|10
1635088630000|2021-10-24 15:17:10|22949.82|22829.82|22947.11|22827.11|22949.82|22829.82|22947.01|22827.01|10
1635088640000|2021-10-24 15:17:20|22946.27|22826.27|22945.34|22825.34|22946.27|22826.27|22944.02|22824.02|10
1635088650000|2021-10-24 15:17:30|22945.39|22825.39|22939.35|22819.35|22945.39|22825.39|22939.33|22819.33|10
1635088660000|2021-10-24 15:17:40|22938.72|22818.72|22932.59|22812.59|22938.72|22818.72|22932.59|22812.59|10
1635088670000|2021-10-24 15:17:50|22933.76|22813.76|22932.11|22812.11|22933.76|22813.76|22931.16|22811.16|10
1635088680000|2021-10-24 15:18:00|22932.24|22812.24|22919.39|22799.39|22932.24|22812.24|22919.39|22799.39|10
1635088690000|2021-10-24 15:18:10|22919.24|22799.24|22949.36|22829.36|22949.36|22829.36|22919.24|22799.24|10
1635088700000|2021-10-24 15:18:20|22950.92|22830.92|22967.04|22847.04|22967.04|22847.04|22950.92|22830.92|10
1635088710000|2021-10-24 15:18:30|22968.31|22848.31|22982.74|22862.74|22982.74|22862.74|22968.31|22848.31|10
1635088720000|2021-10-24 15:18:40|22981.75|22861.75|22982.08|22862.08|22983.29|22863.29|22980.23|22860.23|10
1635088730000|2021-10-24 15:18:50|22981.79|22861.79|22986.07|22866.07|22986.31|22866.31|22981.21|22861.21|10
1635088740000|2021-10-24 15:19:00|22986.36|22866.36|22992.45|22872.45|22992.45|22872.45|22986.32|22866.32|10
1635088750000|2021-10-24 15:19:10|22992.63|22872.63|22994.19|22874.19|22994.19|22874.19|22991.82|22871.82|10
1635088760000|2021-10-24 15:19:20|22996.91|22876.91|23008.83|22888.83|23008.83|22888.83|22996.91|22876.91|10
1635088770000|2021-10-24 15:19:30|23012.95|22892.95|23017.14|22897.14|23018.51|22898.51|23011.98|22891.98|10
1635088780000|2021-10-24 15:19:40|23017.46|22897.46|23015.58|22895.58|23017.46|22897.46|23015.58|22895.58|10
1635088790000|2021-10-24 15:19:50|23013.55|22893.55|23008.09|22888.09|23013.63|22893.63|23007.9|22887.9|10
1635088800000|2021-10-24 15:20:00|23007.85|22887.85|23002.56|22882.56|23007.85|22887.85|23002.56|22882.56|10
1635088810000|2021-10-24 15:20:10|23002.16|22882.16|23002.51|22882.51|23005|22885|23002.16|22882.16|10
1635088820000|2021-10-24 15:20:20|23003.88|22883.88|23003.76|22883.76|23005.87|22885.87|23003.36|22883.36|10
1635088830000|2021-10-24 15:20:30|23002.97|22882.97|22999.74|22879.74|23002.97|22882.97|22999.74|22879.74|10
1635088840000|2021-10-24 15:20:40|22998.88|22878.88|22998.74|22878.74|22999.5|22879.5|22997.73|22877.73|10
1635088850000|2021-10-24 15:20:50|22998.29|22878.29|22990.66|22870.66|22999.04|22879.04|22990.5|22870.5|9
1635088860000|2021-10-24 15:21:00|22989.8|22869.8|22988.95|22868.95|22990.25|22870.25|22988.85|22868.85|10
1635088870000|2021-10-24 15:21:10|22989.48|22869.48|22981.43|22861.43|22990.29|22870.29|22981.43|22861.43|10
1635088880000|2021-10-24 15:21:20|22977.18|22857.18|22968.61|22848.61|22977.18|22857.18|22967.18|22847.18|10
1635088890000|2021-10-24 15:21:30|22968.4|22848.4|22962.7|22842.7|22968.4|22848.4|22962.7|22842.7|10
1635088900000|2021-10-24 15:21:40|22961.86|22841.86|22963.55|22843.55|22963.72|22843.72|22961.86|22841.86|10
1635088910000|2021-10-24 15:21:50|22963.21|22843.21|22957.65|22837.65|22963.21|22843.21|22957.65|22837.65|10
1635088920000|2021-10-24 15:22:00|22957.9|22837.9|22953.11|22833.11|22957.91|22837.91|22953.11|22833.11|10
1635088930000|2021-10-24 15:22:10|22953.29|22833.29|22950.61|22830.61|22953.29|22833.29|22948.84|22828.84|10
1635088940000|2021-10-24 15:22:20|22951.49|22831.49|22958.09|22838.09|22958.17|22838.17|22951.49|22831.49|10
1635088950000|2021-10-24 15:22:30|22959.03|22839.03|22956.45|22836.45|22959.85|22839.85|22956.45|22836.45|10
1635088960000|2021-10-24 15:22:40|22955.15|22835.15|22950.44|22830.44|22955.15|22835.15|22950.44|22830.44|10
1635088970000|2021-10-24 15:22:50|22949.99|22829.99|22949.69|22829.69|22952.42|22832.42|22949.69|22829.69|10
1635088980000|2021-10-24 15:23:00|22945.78|22825.78|22945.54|22825.54|22946.81|22826.81|22945.49|22825.49|10
1635088990000|2021-10-24 15:23:10|22945.9|22825.9|22943.74|22823.74|22946.19|22826.19|22943.74|22823.74|10
1635089000000|2021-10-24 15:23:20|22943.8|22823.8|22939.25|22819.25|22943.8|22823.8|22939.25|22819.25|10
1635089010000|2021-10-24 15:23:30|22937.91|22817.91|22932.88|22812.88|22938.56|22818.56|22932.42|22812.42|10
1635089020000|2021-10-24 15:23:40|22933.05|22813.05|22928.19|22808.19|22933.05|22813.05|22928.19|22808.19|10
1635089030000|2021-10-24 15:23:50|22928.55|22808.55|22922.66|22802.66|22928.55|22808.55|22922.66|22802.66|10
1635089040000|2021-10-24 15:24:00|22922.53|22802.53|22918.95|22798.95|22922.53|22802.53|22918.95|22798.95|10
1635089050000|2021-10-24 15:24:10|22919.02|22799.02|22913.61|22793.61|22919.02|22799.02|22913.61|22793.61|10
1635089060000|2021-10-24 15:24:20|22914.52|22794.52|22916.08|22796.08|22916.08|22796.08|22914.02|22794.02|10
1635089070000|2021-10-24 15:24:30|22916.73|22796.73|22918.73|22798.73|22919.59|22799.59|22916.38|22796.38|10
1635089080000|2021-10-24 15:24:40|22919.01|22799.01|22916.01|22796.01|22919.01|22799.01|22915.73|22795.73|10
1635089090000|2021-10-24 15:24:50|22914.62|22794.62|22912.56|22792.56|22914.62|22794.62|22911.89|22791.89|10
1635089100000|2021-10-24 15:25:00|22912.91|22792.91|22908.3|22788.3|22913.91|22793.91|22908.3|22788.3|10
1635089110000|2021-10-24 15:25:10|22907.62|22787.62|22907.32|22787.32|22907.99|22787.99|22906.88|22786.88|10
1635089120000|2021-10-24 15:25:20|22908.13|22788.13|22912.83|22792.83|22912.83|22792.83|22908.13|22788.13|10
1635089130000|2021-10-24 15:25:30|22912.63|22792.63|22912.14|22792.14|22915.01|22795.01|22911.83|22791.83|10
1635089140000|2021-10-24 15:25:40|22911.65|22791.65|22910.69|22790.69|22914.57|22794.57|22910.69|22790.69|10
1635089150000|2021-10-24 15:25:50|22910.37|22790.37|22903.2|22783.2|22910.37|22790.37|22903.2|22783.2|10
1635089160000|2021-10-24 15:26:00|22902.14|22782.14|22899.44|22779.44|22902.14|22782.14|22897.56|22777.56|10
1635089170000|2021-10-24 15:26:10|22898.65|22778.65|22895.58|22775.58|22899|22779|22895.58|22775.58|10
1635089180000|2021-10-24 15:26:20|22894.81|22774.81|22891.1|22771.1|22894.81|22774.81|22891.1|22771.1|9
1635089190000|2021-10-24 15:26:30|22888.61|22768.61|22857.65|22737.65|22888.61|22768.61|22857.65|22737.65|10
1635089200000|2021-10-24 15:26:40|22856.93|22736.93|22867.24|22747.24|22867.67|22747.67|22856.93|22736.93|10
1635089210000|2021-10-24 15:26:50|22866.37|22746.37|22864.96|22744.96|22867.88|22747.88|22863.75|22743.75|10
1635089220000|2021-10-24 15:27:00|22865.26|22745.26|22875.14|22755.14|22875.7|22755.7|22865.26|22745.26|10
1635089230000|2021-10-24 15:27:10|22874.61|22754.61|22868.68|22748.68|22874.61|22754.61|22866.94|22746.94|10
1635089240000|2021-10-24 15:27:20|22867.88|22747.88|22861.58|22741.58|22867.88|22747.88|22861.58|22741.58|10
1635089250000|2021-10-24 15:27:30|22862.05|22742.05|22854.91|22734.91|22862.05|22742.05|22854.91|22734.91|10
1635089260000|2021-10-24 15:27:40|22855.13|22735.13|22851.26|22731.26|22855.27|22735.27|22851.26|22731.26|10
1635089270000|2021-10-24 15:27:50|22848.02|22728.02|22854.6|22734.6|22854.6|22734.6|22846.52|22726.52|10
1635089280000|2021-10-24 15:28:00|22854.82|22734.82|22849.23|22729.23|22854.82|22734.82|22849.23|22729.23|10
1635089290000|2021-10-24 15:28:10|22848.52|22728.52|22853.36|22733.36|22853.36|22733.36|22848.3|22728.3|10
1635089300000|2021-10-24 15:28:20|22855.85|22735.85|22861.09|22741.09|22861.09|22741.09|22855.47|22735.47|9
1635089310000|2021-10-24 15:28:30|22859.33|22739.33|22860.26|22740.26|22860.26|22740.26|22858.32|22738.32|9
1635089320000|2021-10-24 15:28:40|22860.17|22740.17|22860.19|22740.19|22861.33|22741.33|22859.85|22739.85|10
1635089330000|2021-10-24 15:28:50|22860.15|22740.15|22857.48|22737.48|22860.15|22740.15|22856.87|22736.87|10
1635089340000|2021-10-24 15:29:00|22858.05|22738.05|22857.14|22737.14|22858.05|22738.05|22856.6|22736.6|10
1635089350000|2021-10-24 15:29:10|22856.85|22736.85|22851.06|22731.06|22856.85|22736.85|22850.92|22730.92|9
1635089360000|2021-10-24 15:29:20|22850.48|22730.48|22847|22727|22850.48|22730.48|22846.32|22726.32|10
1635089370000|2021-10-24 15:29:30|22847.01|22727.01|22844.26|22724.26|22847.01|22727.01|22844.26|22724.26|10
1635089380000|2021-10-24 15:29:40|22844.75|22724.75|22838.86|22718.86|22844.85|22724.85|22838.86|22718.86|10
1635089390000|2021-10-24 15:29:50|22838.21|22718.21|22832.49|22712.49|22838.55|22718.55|22832.49|22712.49|10
1635089400000|2021-10-24 15:30:00|22831.73|22711.73|22811.86|22691.86|22831.73|22711.73|22811.86|22691.86|10
1635089410000|2021-10-24 15:30:10|22814.15|22694.15|22823.67|22703.67|22823.67|22703.67|22810.99|22690.99|10
1635089420000|2021-10-24 15:30:20|22819.95|22699.95|22866.89|22746.89|22866.89|22746.89|22805.29|22685.29|10
1635089430000|2021-10-24 15:30:30|22868.95|22748.95|22945.66|22825.66|22945.66|22825.66|22868.95|22748.95|10
1635089440000|2021-10-24 15:30:40|22951.24|22831.24|22971.53|22851.53|22977.08|22857.08|22951.24|22831.24|10
1635089450000|2021-10-24 15:30:50|22973.07|22853.07|22967.21|22847.21|22974.96|22854.96|22963.18|22843.18|10
1635089460000|2021-10-24 15:31:00|22966.17|22846.17|22981.93|22861.93|22981.93|22861.93|22964.95|22844.95|10
1635089470000|2021-10-24 15:31:10|22985.14|22865.14|23008.93|22888.93|23009.1|22889.1|22985.14|22865.14|10
1635089480000|2021-10-24 15:31:20|23011.55|22891.55|23004.15|22884.15|23012.83|22892.83|23004.15|22884.15|10
1635089490000|2021-10-24 15:31:30|23003.71|22883.71|22991.75|22871.75|23004.03|22884.03|22991.75|22871.75|10
1635089500000|2021-10-24 15:31:40|22990|22870|22982.36|22862.36|22990.23|22870.23|22982.36|22862.36|9
1635089510000|2021-10-24 15:31:50|22978.35|22858.35|22975.45|22855.45|22978.35|22858.35|22972.97|22852.97|9
1635089520000|2021-10-24 15:32:00|22975.16|22855.16|22959.17|22839.17|22975.16|22855.16|22959.17|22839.17|10
1635089530000|2021-10-24 15:32:10|22955.3|22835.3|22946.87|22826.87|22955.3|22835.3|22946.87|22826.87|10
1635089540000|2021-10-24 15:32:20|22947.92|22827.92|22935.93|22815.93|22948.22|22828.22|22932.77|22812.77|10
1635089550000|2021-10-24 15:32:30|22936.05|22816.05|22924.85|22804.85|22936.05|22816.05|22924.85|22804.85|10
1635089560000|2021-10-24 15:32:40|22922.76|22802.76|22909.27|22789.27|22923.44|22803.44|22909.27|22789.27|10
1635089570000|2021-10-24 15:32:50|22903.66|22783.66|22903.54|22783.54|22904.26|22784.26|22901.29|22781.29|10
1635089580000|2021-10-24 15:33:00|22907.8|22787.8|22911.51|22791.51|22913.85|22793.85|22907.8|22787.8|10
1635089590000|2021-10-24 15:33:10|22912.06|22792.06|22908.85|22788.85|22912.06|22792.06|22907.04|22787.04|10
1635089600000|2021-10-24 15:33:20|22909.64|22789.64|22916.56|22796.56|22916.56|22796.56|22909.64|22789.64|10
1635089610000|2021-10-24 15:33:30|22920.87|22800.87|22924.32|22804.32|22926.1|22806.1|22920.87|22800.87|10
1635089620000|2021-10-24 15:33:40|22925.8|22805.8|22926.96|22806.96|22928.72|22808.72|22924.85|22804.85|10
1635089630000|2021-10-24 15:33:50|22928.3|22808.3|22942.48|22822.48|22942.48|22822.48|22928.3|22808.3|10
1635089640000|2021-10-24 15:34:00|22943.17|22823.17|22939.71|22819.71|22943.17|22823.17|22939.04|22819.04|10
1635089650000|2021-10-24 15:34:10|22940.6|22820.6|22941.65|22821.65|22942.29|22822.29|22940.55|22820.55|10
1635089660000|2021-10-24 15:34:20|22941.01|22821.01|22934.55|22814.55|22941.01|22821.01|22934.13|22814.13|10
1635089670000|2021-10-24 15:34:30|22933.39|22813.39|22933.18|22813.18|22935.51|22815.51|22932.76|22812.76|10
1635089680000|2021-10-24 15:34:40|22932.54|22812.54|22925.77|22805.77|22932.54|22812.54|22925.77|22805.77|10
1635089690000|2021-10-24 15:34:50|22923.09|22803.09|22918.8|22798.8|22923.09|22803.09|22918.8|22798.8|10
1635089700000|2021-10-24 15:35:00|22917.67|22797.67|22915.68|22795.68|22919.68|22799.68|22915.68|22795.68|10
1635089710000|2021-10-24 15:35:10|22914.86|22794.86|22915.01|22795.01|22915.01|22795.01|22912.2|22792.2|10
1635089720000|2021-10-24 15:35:20|22913.66|22793.66|22914|22794|22915.21|22795.21|22913.06|22793.06|10
1635089730000|2021-10-24 15:35:30|22913.72|22793.72|22907.83|22787.83|22913.9|22793.9|22907.83|22787.83|10
1635089740000|2021-10-24 15:35:40|22905.13|22785.13|22896.45|22776.45|22905.13|22785.13|22896.45|22776.45|10
1635089750000|2021-10-24 15:35:50|22895.77|22775.77|22889.63|22769.63|22895.77|22775.77|22889.63|22769.63|10
1635089760000|2021-10-24 15:36:00|22890.83|22770.83|22886.11|22766.11|22890.83|22770.83|22886.11|22766.11|10
1635089770000|2021-10-24 15:36:10|22884.5|22764.5|22875.4|22755.4|22884.5|22764.5|22875.4|22755.4|9
1635089780000|2021-10-24 15:36:20|22877.34|22757.34|22877.11|22757.11|22877.34|22757.34|22874.55|22754.55|10
1635089790000|2021-10-24 15:36:30|22879.12|22759.12|22877.59|22757.59|22879.12|22759.12|22875.9|22755.9|10
1635089800000|2021-10-24 15:36:40|22874.53|22754.53|22878.94|22758.94|22878.94|22758.94|22874.44|22754.44|9
1635089810000|2021-10-24 15:36:50|22878.9|22758.9|22878.56|22758.56|22879.08|22759.08|22877.54|22757.54|10
1635089820000|2021-10-24 15:37:00|22878.47|22758.47|22869.6|22749.6|22878.47|22758.47|22869.6|22749.6|10
1635089830000|2021-10-24 15:37:10|22869.31|22749.31|22866.11|22746.11|22869.36|22749.36|22866.11|22746.11|10
1635089840000|2021-10-24 15:37:20|22866.37|22746.37|22865.64|22745.64|22868.05|22748.05|22865.64|22745.64|10
1635089850000|2021-10-24 15:37:30|22866|22746|22866.97|22746.97|22866.97|22746.97|22864.83|22744.83|10
1635089860000|2021-10-24 15:37:40|22867.61|22747.61|22871.73|22751.73|22871.73|22751.73|22867.59|22747.59|10
1635089870000|2021-10-24 15:37:50|22871.27|22751.27|22875.93|22755.93|22875.93|22755.93|22871.24|22751.24|10
1635089880000|2021-10-24 15:38:00|22875.62|22755.62|22873.13|22753.13|22876.54|22756.54|22873.13|22753.13|10
1635089890000|2021-10-24 15:38:10|22874.09|22754.09|22873.64|22753.64|22875.65|22755.65|22873.64|22753.64|10
1635089900000|2021-10-24 15:38:20|22873.02|22753.02|22872.65|22752.65|22874.56|22754.56|22871.95|22751.95|9
1635089910000|2021-10-24 15:38:30|22871.9|22751.9|22870.11|22750.11|22871.9|22751.9|22869.84|22749.84|10
1635089920000|2021-10-24 15:38:40|22870.34|22750.34|22871.69|22751.69|22872.32|22752.32|22870.34|22750.34|9
1635089930000|2021-10-24 15:38:50|22871.32|22751.32|22868.85|22748.85|22871.32|22751.32|22868.85|22748.85|10
1635089940000|2021-10-24 15:39:00|22868.76|22748.76|22866.32|22746.32|22868.76|22748.76|22866.14|22746.14|10
1635089950000|2021-10-24 15:39:10|22866.4|22746.4|22864.66|22744.66|22866.48|22746.48|22864.25|22744.25|10
1635089960000|2021-10-24 15:39:20|22864.28|22744.28|22864.11|22744.11|22864.34|22744.34|22863.16|22743.16|10
1635089970000|2021-10-24 15:39:30|22865.1|22745.1|22866.3|22746.3|22866.53|22746.53|22865.1|22745.1|10
1635089980000|2021-10-24 15:39:40|22867.45|22747.45|22870.49|22750.49|22870.49|22750.49|22867.45|22747.45|10
1635089990000|2021-10-24 15:39:50|22871.14|22751.14|22875.86|22755.86|22875.86|22755.86|22871.14|22751.14|10
1635090000000|2021-10-24 15:40:00|22875.48|22755.48|22877.45|22757.45|22877.45|22757.45|22873.94|22753.94|10
1635090010000|2021-10-24 15:40:10|22876.81|22756.81|22875.03|22755.03|22876.81|22756.81|22873.53|22753.53|10
1635090020000|2021-10-24 15:40:20|22876.1|22756.1|22879.32|22759.32|22879.71|22759.71|22875.58|22755.58|10
1635090030000|2021-10-24 15:40:30|22879.53|22759.53|22884.14|22764.14|22884.14|22764.14|22878.85|22758.85|10
1635090040000|2021-10-24 15:40:40|22884.6|22764.6|22895.02|22775.02|22895.02|22775.02|22884.6|22764.6|10
1635090050000|2021-10-24 15:40:50|22896.97|22776.97|22895.09|22775.09|22899.28|22779.28|22895.09|22775.09|10
1635090060000|2021-10-24 15:41:00|22895.47|22775.47|22892.28|22772.28|22895.47|22775.47|22891.82|22771.82|10
1635090070000|2021-10-24 15:41:10|22893.14|22773.14|22898|22778|22898|22778|22892.61|22772.61|10
1635090080000|2021-10-24 15:41:20|22897.52|22777.52|22897.8|22777.8|22899.59|22779.59|22897.52|22777.52|10
1635090090000|2021-10-24 15:41:30|22897.95|22777.95|22902.78|22782.78|22902.78|22782.78|22897.95|22777.95|10
1635090100000|2021-10-24 15:41:40|22903.52|22783.52|22911.34|22791.34|22911.34|22791.34|22903.52|22783.52|10
1635090110000|2021-10-24 15:41:50|22911.75|22791.75|22916.91|22796.91|22916.91|22796.91|22910.53|22790.53|10
1635090120000|2021-10-24 15:42:00|22919.48|22799.48|22930.62|22810.62|22931.69|22811.69|22919.48|22799.48|10
1635090130000|2021-10-24 15:42:10|22930.95|22810.95|22928.81|22808.81|22932.17|22812.17|22928.81|22808.81|10
1635090140000|2021-10-24 15:42:20|22928.13|22808.13|22927.35|22807.35|22928.69|22808.69|22927|22807|10
1635090150000|2021-10-24 15:42:30|22929.14|22809.14|22936.25|22816.25|22936.25|22816.25|22929.14|22809.14|10
1635090160000|2021-10-24 15:42:40|22937.62|22817.62|22940.21|22820.21|22940.21|22820.21|22935.65|22815.65|10
1635090170000|2021-10-24 15:42:50|22941.14|22821.14|22945.52|22825.52|22945.52|22825.52|22941.14|22821.14|9
1635090180000|2021-10-24 15:43:00|22946.76|22826.76|22956.63|22836.63|22956.63|22836.63|22946.76|22826.76|10
1635090190000|2021-10-24 15:43:10|22956.8|22836.8|22963.2|22843.2|22964.14|22844.14|22956.8|22836.8|10
1635090200000|2021-10-24 15:43:20|22964.44|22844.44|22967.29|22847.29|22968.31|22848.31|22964.36|22844.36|10
1635090210000|2021-10-24 15:43:30|22967.19|22847.19|22971.14|22851.14|22971.14|22851.14|22967.19|22847.19|10
1635090220000|2021-10-24 15:43:40|22970.24|22850.24|22974.26|22854.26|22974.26|22854.26|22969.9|22849.9|10
1635090230000|2021-10-24 15:43:50|22975.03|22855.03|22977.99|22857.99|22978.22|22858.22|22975.02|22855.02|10
1635090240000|2021-10-24 15:44:00|22978.24|22858.24|22974.68|22854.68|22979.8|22859.8|22974.68|22854.68|10
1635090250000|2021-10-24 15:44:10|22974.15|22854.15|22971.35|22851.35|22974.88|22854.88|22971.35|22851.35|10
1635090260000|2021-10-24 15:44:20|22969.46|22849.46|22968.39|22848.39|22970.27|22850.27|22968.39|22848.39|10
1635090270000|2021-10-24 15:44:30|22968.49|22848.49|22964|22844|22968.49|22848.49|22964|22844|10
1635090280000|2021-10-24 15:44:40|22964.15|22844.15|22961.4|22841.4|22964.15|22844.15|22961.12|22841.12|10
1635090290000|2021-10-24 15:44:50|22960.96|22840.96|22961.56|22841.56|22963.12|22843.12|22960.79|22840.79|10
1635090300000|2021-10-24 15:45:00|22961.64|22841.64|22961.84|22841.84|22961.84|22841.84|22959.87|22839.87|10
1635090310000|2021-10-24 15:45:10|22962.43|22842.43|22961.99|22841.99|22963.43|22843.43|22961.41|22841.41|10
1635090320000|2021-10-24 15:45:20|22964.28|22844.28|22968.01|22848.01|22968.01|22848.01|22964.28|22844.28|9
1635090330000|2021-10-24 15:45:30|22966.97|22846.97|22966.44|22846.44|22967.17|22847.17|22966.38|22846.38|10
1635090340000|2021-10-24 15:45:40|22965.7|22845.7|22963|22843|22966.11|22846.11|22963|22843|9
1635090350000|2021-10-24 15:45:50|22961.59|22841.59|22960.43|22840.43|22961.59|22841.59|22959.91|22839.91|10
1635090360000|2021-10-24 15:46:00|22961.14|22841.14|22962.47|22842.47|22963.03|22843.03|22961.14|22841.14|10
1635090370000|2021-10-24 15:46:10|22961.89|22841.89|22961.59|22841.59|22963.5|22843.5|22961.44|22841.44|10
1635090380000|2021-10-24 15:46:20|22962.63|22842.63|22962.87|22842.87|22964.75|22844.75|22962.63|22842.63|10
1635090390000|2021-10-24 15:46:30|22962.13|22842.13|22962.94|22842.94|22963.87|22843.87|22961.83|22841.83|10
1635090400000|2021-10-24 15:46:40|22962.88|22842.88|22959.78|22839.78|22962.94|22842.94|22959.78|22839.78|10
1635090410000|2021-10-24 15:46:50|22959.71|22839.71|22962.25|22842.25|22962.45|22842.45|22959.71|22839.71|9
1635090420000|2021-10-24 15:47:00|22962.15|22842.15|22965.5|22845.5|22965.65|22845.65|22962.15|22842.15|10
1635090430000|2021-10-24 15:47:10|22965.77|22845.77|22970.51|22850.51|22970.51|22850.51|22965.77|22845.77|10
1635090440000|2021-10-24 15:47:20|22969.9|22849.9|22969.78|22849.78|22970.67|22850.67|22968.91|22848.91|10
1635090450000|2021-10-24 15:47:30|22970.4|22850.4|22980.61|22860.61|22980.61|22860.61|22970.29|22850.29|10
1635090460000|2021-10-24 15:47:40|22981.5|22861.5|22989.83|22869.83|22991.11|22871.11|22981.5|22861.5|10
1635090470000|2021-10-24 15:47:50|22989.91|22869.91|22991.07|22871.07|22991.22|22871.22|22988.58|22868.58|10
1635090480000|2021-10-24 15:48:00|22990.82|22870.82|22991.33|22871.33|22992.54|22872.54|22990.42|22870.42|10
1635090490000|2021-10-24 15:48:10|22991.76|22871.76|22995.3|22875.3|22996.01|22876.01|22991.76|22871.76|9
1635090500000|2021-10-24 15:48:20|22995.72|22875.72|22998.87|22878.87|22999.79|22879.79|22995.52|22875.52|10
1635090510000|2021-10-24 15:48:30|22998.94|22878.94|23005.39|22885.39|23005.39|22885.39|22998.94|22878.94|10
1635090520000|2021-10-24 15:48:40|23004.99|22884.99|23005.14|22885.14|23005.43|22885.43|23003.31|22883.31|10
1635090530000|2021-10-24 15:48:50|23004.84|22884.84|23005.26|22885.26|23005.26|22885.26|23003.46|22883.46|10
1635090540000|2021-10-24 15:49:00|23006.34|22886.34|23011.1|22891.1|23011.1|22891.1|23006.33|22886.33|10
1635090550000|2021-10-24 15:49:10|23011.74|22891.74|23011.37|22891.37|23012.39|22892.39|23010.36|22890.36|10
1635090560000|2021-10-24 15:49:20|23011.59|22891.59|23009.75|22889.75|23014.5|22894.5|23009.1|22889.1|10
1635090570000|2021-10-24 15:49:30|23007.54|22887.54|23003.9|22883.9|23007.54|22887.54|23003.9|22883.9|10
1635090580000|2021-10-24 15:49:40|23004.68|22884.68|23008.76|22888.76|23008.76|22888.76|23004.68|22884.68|9
1635090590000|2021-10-24 15:49:50|23009.06|22889.06|23011.89|22891.89|23011.89|22891.89|23009.06|22889.06|9
1635090600000|2021-10-24 15:50:00|23010.55|22890.55|23008.42|22888.42|23010.73|22890.73|23008.42|22888.42|10
1635090610000|2021-10-24 15:50:10|23008.28|22888.28|23004.69|22884.69|23008.28|22888.28|23004.69|22884.69|10
1635090620000|2021-10-24 15:50:20|23005.03|22885.03|23001.87|22881.87|23005.03|22885.03|23001.35|22881.35|9
1635090630000|2021-10-24 15:50:30|23000.48|22880.48|23002.08|22882.08|23002.3|22882.3|23000.48|22880.48|10
1635090640000|2021-10-24 15:50:40|23001.42|22881.42|22998.99|22878.99|23001.42|22881.42|22998.99|22878.99|10
1635090650000|2021-10-24 15:50:50|22999.19|22879.19|22997.02|22877.02|22999.19|22879.19|22997.02|22877.02|10
1635090660000|2021-10-24 15:51:00|22996.13|22876.13|22993.37|22873.37|22996.13|22876.13|22992.85|22872.85|10
1635090670000|2021-10-24 15:51:10|22993.46|22873.46|22991.54|22871.54|22993.78|22873.78|22991.21|22871.21|10
1635090680000|2021-10-24 15:51:20|22991.96|22871.96|22993.09|22873.09|22994.05|22874.05|22991.96|22871.96|10
1635090690000|2021-10-24 15:51:30|22992.38|22872.38|22990.76|22870.76|22992.38|22872.38|22990.66|22870.66|10
1635090700000|2021-10-24 15:51:40|22991.44|22871.44|22992.06|22872.06|22992.06|22872.06|22990.53|22870.53|10
1635090710000|2021-10-24 15:51:50|22992.39|22872.39|22994.7|22874.7|22994.7|22874.7|22992.39|22872.39|10
1635090720000|2021-10-24 15:52:00|22994.85|22874.85|22993.88|22873.88|22994.85|22874.85|22993.68|22873.68|10
1635090730000|2021-10-24 15:52:10|22994.12|22874.12|22992.55|22872.55|22994.12|22874.12|22991.78|22871.78|10
1635090740000|2021-10-24 15:52:20|22992.01|22872.01|22985.44|22865.44|22992.01|22872.01|22985.44|22865.44|10
1635090750000|2021-10-24 15:52:30|22984.38|22864.38|22982.38|22862.38|22984.49|22864.49|22982.38|22862.38|9
1635090760000|2021-10-24 15:52:40|22982.54|22862.54|22981.27|22861.27|22982.83|22862.83|22981.11|22861.11|10
1635090770000|2021-10-24 15:52:50|22981.76|22861.76|22981.43|22861.43|22982.28|22862.28|22981.23|22861.23|10
1635090780000|2021-10-24 15:53:00|22982.48|22862.48|22981.04|22861.04|22982.48|22862.48|22980.54|22860.54|10
1635090790000|2021-10-24 15:53:10|22981.05|22861.05|22983.52|22863.52|22983.52|22863.52|22980.71|22860.71|10
1635090800000|2021-10-24 15:53:20|22983.54|22863.54|22986.09|22866.09|22986.45|22866.45|22983.54|22863.54|10
1635090810000|2021-10-24 15:53:30|22986.33|22866.33|22987.66|22867.66|22987.69|22867.69|22985.24|22865.24|10
1635090820000|2021-10-24 15:53:40|22987.35|22867.35|22984.7|22864.7|22987.35|22867.35|22984.7|22864.7|10
1635090830000|2021-10-24 15:53:50|22983.98|22863.98|22978.14|22858.14|22983.98|22863.98|22978.14|22858.14|10
1635090840000|2021-10-24 15:54:00|22977.33|22857.33|22971.95|22851.95|22977.34|22857.34|22971.95|22851.95|10
1635090850000|2021-10-24 15:54:10|22971.25|22851.25|22967.33|22847.33|22971.25|22851.25|22967.33|22847.33|10
1635090860000|2021-10-24 15:54:20|22968.32|22848.32|22967.35|22847.35|22968.59|22848.59|22967.04|22847.04|10
1635090870000|2021-10-24 15:54:30|22966.05|22846.05|22961.87|22841.87|22966.05|22846.05|22961.87|22841.87|10
1635090880000|2021-10-24 15:54:40|22962.25|22842.25|22955.47|22835.47|22962.25|22842.25|22955.4|22835.4|9
1635090890000|2021-10-24 15:54:50|22955.76|22835.76|22952.79|22832.79|22957.13|22837.13|22951.35|22831.35|10
1635090900000|2021-10-24 15:55:00|22952.65|22832.65|22949.43|22829.43|22952.65|22832.65|22949.43|22829.43|10
1635090910000|2021-10-24 15:55:10|22948.66|22828.66|22945.28|22825.28|22948.66|22828.66|22944.56|22824.56|10
1635090920000|2021-10-24 15:55:20|22945.27|22825.27|22947.11|22827.11|22948|22828|22945.27|22825.27|10
1635090930000|2021-10-24 15:55:30|22947.15|22827.15|22947.28|22827.28|22947.28|22827.28|22946.15|22826.15|9
1635090940000|2021-10-24 15:55:40|22946.31|22826.31|22943.72|22823.72|22946.31|22826.31|22942.65|22822.65|10
1635090950000|2021-10-24 15:55:50|22943.81|22823.81|22941.38|22821.38|22944.09|22824.09|22941.38|22821.38|10
1635090960000|2021-10-24 15:56:00|22941.05|22821.05|22941.95|22821.95|22941.98|22821.98|22940.27|22820.27|10
1635090970000|2021-10-24 15:56:10|22941.76|22821.76|22932.34|22812.34|22941.76|22821.76|22932.34|22812.34|10
1635090980000|2021-10-24 15:56:20|22928.98|22808.98|22928.99|22808.99|22929.59|22809.59|22928.78|22808.78|10
1635090990000|2021-10-24 15:56:30|22929.47|22809.47|22922.23|22802.23|22929.47|22809.47|22922.23|22802.23|10
1635091000000|2021-10-24 15:56:40|22920.79|22800.79|22918.31|22798.31|22920.79|22800.79|22917.94|22797.94|10
1635091010000|2021-10-24 15:56:50|22916.88|22796.88|22916.92|22796.92|22917.81|22797.81|22916.21|22796.21|10
1635091020000|2021-10-24 15:57:00|22917.21|22797.21|22915.08|22795.08|22917.21|22797.21|22914.88|22794.88|10
1635091030000|2021-10-24 15:57:10|22914.89|22794.89|22917.9|22797.9|22917.9|22797.9|22914.18|22794.18|10
1635091040000|2021-10-24 15:57:20|22918.48|22798.48|22917.06|22797.06|22918.91|22798.91|22917.04|22797.04|10
1635091050000|2021-10-24 15:57:30|22916.58|22796.58|22913.81|22793.81|22916.69|22796.69|22913.81|22793.81|10
1635091060000|2021-10-24 15:57:40|22913.18|22793.18|22909.64|22789.64|22913.18|22793.18|22909.64|22789.64|10
1635091070000|2021-10-24 15:57:50|22908.49|22788.49|22903.84|22783.84|22908.49|22788.49|22903.79|22783.79|10
1635091080000|2021-10-24 15:58:00|22903.97|22783.97|22899.7|22779.7|22904.4|22784.4|22899.7|22779.7|9
1635091090000|2021-10-24 15:58:10|22896.24|22776.24|22892.22|22772.22|22896.9|22776.9|22892.22|22772.22|10
1635091100000|2021-10-24 15:58:20|22892.7|22772.7|22898.8|22778.8|22898.8|22778.8|22892.7|22772.7|10
1635091110000|2021-10-24 15:58:30|22899.6|22779.6|22899.64|22779.64|22899.68|22779.68|22898.22|22778.22|10
1635091120000|2021-10-24 15:58:40|22898.78|22778.78|22896.04|22776.04|22899.76|22779.76|22895.38|22775.38|10
1635091130000|2021-10-24 15:58:50|22894.82|22774.82|22892.56|22772.56|22894.82|22774.82|22892.56|22772.56|10
1635091140000|2021-10-24 15:59:00|22892.58|22772.58|22890.33|22770.33|22892.58|22772.58|22890.33|22770.33|9
1635091150000|2021-10-24 15:59:10|22890.51|22770.51|22890.4|22770.4|22890.51|22770.51|22889.31|22769.31|10
1635091160000|2021-10-24 15:59:20|22890.82|22770.82|22889.7|22769.7|22891.41|22771.41|22889.7|22769.7|10
1635091170000|2021-10-24 15:59:30|22889.22|22769.22|22887.31|22767.31|22889.22|22769.22|22887.31|22767.31|10
1635091180000|2021-10-24 15:59:40|22887.17|22767.17|22885.32|22765.32|22887.17|22767.17|22884.4|22764.4|10
1635091190000|2021-10-24 15:59:50|22884.89|22764.89|22880.51|22760.51|22884.89|22764.89|22880.51|22760.51|10
1635091200000|2021-10-24 16:00:00|22879.84|22759.84|22874.07|22754.07|22880.59|22760.59|22874.07|22754.07|10
1635091210000|2021-10-24 16:00:10|22873.27|22753.27|22869.77|22749.77|22874.4|22754.4|22869.77|22749.77|10
1635091220000|2021-10-24 16:00:20|22870.16|22750.16|22867.47|22747.47|22870.16|22750.16|22865.96|22745.96|9
1635091230000|2021-10-24 16:00:30|22867.85|22747.85|22875.05|22755.05|22875.05|22755.05|22867.85|22747.85|10
1635091240000|2021-10-24 16:00:40|22875.2|22755.2|22873.73|22753.73|22875.74|22755.74|22873.73|22753.73|10
1635091250000|2021-10-24 16:00:50|22873.69|22753.69|22871.2|22751.2|22873.69|22753.69|22870.64|22750.64|9
1635091260000|2021-10-24 16:01:00|22870.95|22750.95|22869.25|22749.25|22871.86|22751.86|22869.25|22749.25|10
1635091270000|2021-10-24 16:01:10|22869.24|22749.24|22867.55|22747.55|22869.24|22749.24|22867.25|22747.25|10
1635091280000|2021-10-24 16:01:20|22866.62|22746.62|22856.53|22736.53|22867.54|22747.54|22856.53|22736.53|10
1635091290000|2021-10-24 16:01:30|22856.41|22736.41|22850.7|22730.7|22856.41|22736.41|22850.09|22730.09|10
1635091300000|2021-10-24 16:01:40|22850.36|22730.36|22852.23|22732.23|22852.94|22732.94|22850.1|22730.1|10
1635091310000|2021-10-24 16:01:50|22852.27|22732.27|22852.9|22732.9|22854.32|22734.32|22851.01|22731.01|10
1635091320000|2021-10-24 16:02:00|22853.29|22733.29|22861.29|22741.29|22861.83|22741.83|22853.29|22733.29|10
1635091330000|2021-10-24 16:02:10|22860.93|22740.93|22861.6|22741.6|22862.03|22742.03|22860.43|22740.43|10
1635091340000|2021-10-24 16:02:20|22861.02|22741.02|22860.68|22740.68|22863.07|22743.07|22860.48|22740.48|10
1635091350000|2021-10-24 16:02:30|22861.23|22741.23|22849.99|22729.99|22861.23|22741.23|22849.99|22729.99|10
1635091360000|2021-10-24 16:02:40|22849.91|22729.91|22848.58|22728.58|22851.77|22731.77|22847.86|22727.86|10
1635091370000|2021-10-24 16:02:50|22849.4|22729.4|22841.28|22721.28|22849.4|22729.4|22841.28|22721.28|10
1635091380000|2021-10-24 16:03:00|22840.73|22720.73|22825.54|22705.54|22840.73|22720.73|22825.25|22705.25|10
1635091390000|2021-10-24 16:03:10|22823.36|22703.36|22822.15|22702.15|22823.36|22703.36|22819.49|22699.49|10
1635091400000|2021-10-24 16:03:20|22823.94|22703.94|22840.91|22720.91|22840.91|22720.91|22823.44|22703.44|10
1635091410000|2021-10-24 16:03:30|22842.39|22722.39|22855.63|22735.63|22857.18|22737.18|22842.39|22722.39|10
1635091420000|2021-10-24 16:03:40|22854.67|22734.67|22845.04|22725.04|22854.67|22734.67|22845.04|22725.04|10
1635091430000|2021-10-24 16:03:50|22839.51|22719.51|22832.55|22712.55|22839.83|22719.83|22831.25|22711.25|10
1635091440000|2021-10-24 16:04:00|22831.68|22711.68|22835.41|22715.41|22836.31|22716.31|22831.68|22711.68|10
1635091450000|2021-10-24 16:04:10|22834.78|22714.78|22833.77|22713.77|22835.26|22715.26|22833.62|22713.62|10
1635091460000|2021-10-24 16:04:20|22831.87|22711.87|22822.45|22702.45|22832.66|22712.66|22822.45|22702.45|10
1635091470000|2021-10-24 16:04:30|22821.31|22701.31|22810.86|22690.86|22821.31|22701.31|22810.86|22690.86|10
1635091480000|2021-10-24 16:04:40|22810.27|22690.27|22811.32|22691.32|22811.32|22691.32|22807.76|22687.76|10
1635091490000|2021-10-24 16:04:50|22811.91|22691.91|22814.01|22694.01|22814.42|22694.42|22811.91|22691.91|10
1635091500000|2021-10-24 16:05:00|22813.52|22693.52|22809.81|22689.81|22816.24|22696.24|22809.81|22689.81|10
1635091510000|2021-10-24 16:05:10|22808.39|22688.39|22786.4|22666.4|22808.39|22688.39|22786.4|22666.4|10
1635091520000|2021-10-24 16:05:20|22784.26|22664.26|22764.93|22644.93|22784.26|22664.26|22764.93|22644.93|10
1635091530000|2021-10-24 16:05:30|22766.88|22646.88|22772.39|22652.39|22774.09|22654.09|22766.88|22646.88|10
1635091540000|2021-10-24 16:05:40|22770.97|22650.97|22775.71|22655.71|22775.71|22655.71|22770.46|22650.46|10
1635091550000|2021-10-24 16:05:50|22776.01|22656.01|22782.17|22662.17|22782.17|22662.17|22776.01|22656.01|9
1635091560000|2021-10-24 16:06:00|22781.11|22661.11|22785.48|22665.48|22785.48|22665.48|22781.11|22661.11|10
1635091570000|2021-10-24 16:06:10|22786.88|22666.88|22795.17|22675.17|22795.17|22675.17|22786.88|22666.88|10
1635091580000|2021-10-24 16:06:20|22795.53|22675.53|22795.29|22675.29|22798.11|22678.11|22794.89|22674.89|10
1635091590000|2021-10-24 16:06:30|22797.13|22677.13|22788.04|22668.04|22797.13|22677.13|22788.04|22668.04|10
1635091600000|2021-10-24 16:06:40|22786.86|22666.86|22779.83|22659.83|22786.86|22666.86|22779.83|22659.83|10
1635091610000|2021-10-24 16:06:50|22779.46|22659.46|22775.03|22655.03|22779.46|22659.46|22775.03|22655.03|10
1635091620000|2021-10-24 16:07:00|22773.24|22653.24|22761.06|22641.06|22773.75|22653.75|22761.06|22641.06|10
1635091630000|2021-10-24 16:07:10|22761.14|22641.14|22759.1|22639.1|22761.8|22641.8|22759.1|22639.1|10
1635091640000|2021-10-24 16:07:20|22758.95|22638.95|22758.33|22638.33|22761.7|22641.7|22758.33|22638.33|10
1635091650000|2021-10-24 16:07:30|22758.35|22638.35|22756.9|22636.9|22758.35|22638.35|22755.58|22635.58|10
1635091660000|2021-10-24 16:07:40|22756.44|22636.44|22756.34|22636.34|22757.36|22637.36|22755.74|22635.74|10
1635091670000|2021-10-24 16:07:50|22755.16|22635.16|22759.52|22639.52|22759.52|22639.52|22755.16|22635.16|10
1635091680000|2021-10-24 16:08:00|22759.69|22639.69|22763.99|22643.99|22763.99|22643.99|22759.69|22639.69|10
1635091690000|2021-10-24 16:08:10|22763.31|22643.31|22764.45|22644.45|22765.49|22645.49|22763.31|22643.31|10
1635091700000|2021-10-24 16:08:20|22764.57|22644.57|22767.96|22647.96|22767.96|22647.96|22763.46|22643.46|10
1635091710000|2021-10-24 16:08:30|22769.54|22649.54|22770.98|22650.98|22771.37|22651.37|22769.54|22649.54|9
1635091720000|2021-10-24 16:08:40|22770.95|22650.95|22769.28|22649.28|22770.95|22650.95|22768.63|22648.63|10
1635091730000|2021-10-24 16:08:50|22768.95|22648.95|22763.72|22643.72|22770.24|22650.24|22763.72|22643.72|10
1635091740000|2021-10-24 16:09:00|22763.31|22643.31|22753.64|22633.64|22763.31|22643.31|22753.64|22633.64|10
1635091750000|2021-10-24 16:09:10|22752.64|22632.64|22753.38|22633.38|22754.91|22634.91|22750.15|22630.15|10
1635091760000|2021-10-24 16:09:20|22751.46|22631.46|22751.42|22631.42|22752.83|22632.83|22750.57|22630.57|10
1635091770000|2021-10-24 16:09:30|22752.89|22632.89|22750.73|22630.73|22754.44|22634.44|22749.25|22629.25|10
1635091780000|2021-10-24 16:09:40|22750.08|22630.08|22742.59|22622.59|22750.08|22630.08|22740.94|22620.94|10
1635091790000|2021-10-24 16:09:50|22739.95|22619.95|22746.12|22626.12|22746.12|22626.12|22733.37|22613.37|10
1635091800000|2021-10-24 16:10:00|22746.51|22626.51|22744.93|22624.93|22747.75|22627.75|22744.93|22624.93|10
1635091810000|2021-10-24 16:10:10|22744.66|22624.66|22746.87|22626.87|22746.87|22626.87|22741.4|22621.4|10
1635091820000|2021-10-24 16:10:20|22749.11|22629.11|22755.18|22635.18|22757.77|22637.77|22749.11|22629.11|10
1635091830000|2021-10-24 16:10:30|22754.61|22634.61|22736.5|22616.5|22754.61|22634.61|22735.31|22615.31|10
1635091840000|2021-10-24 16:10:40|22735.32|22615.32|22728.15|22608.15|22736.03|22616.03|22728.15|22608.15|10
1635091850000|2021-10-24 16:10:50|22728.73|22608.73|22727.29|22607.29|22729.46|22609.46|22726.18|22606.18|10
1635091860000|2021-10-24 16:11:00|22729.32|22609.32|22731.51|22611.51|22733.68|22613.68|22729.32|22609.32|10
1635091870000|2021-10-24 16:11:10|22732.41|22612.41|22729.45|22609.45|22732.41|22612.41|22729.45|22609.45|10
1635091880000|2021-10-24 16:11:20|22730.42|22610.42|22734.48|22614.48|22734.48|22614.48|22730.42|22610.42|10
1635091890000|2021-10-24 16:11:30|22734.87|22614.87|22738.25|22618.25|22738.25|22618.25|22733.88|22613.88|10
1635091900000|2021-10-24 16:11:40|22739.28|22619.28|22740.61|22620.61|22742.42|22622.42|22739.28|22619.28|10
1635091910000|2021-10-24 16:11:50|22740.29|22620.29|22750.12|22630.12|22750.23|22630.23|22740.29|22620.29|10
1635091920000|2021-10-24 16:12:00|22750.36|22630.36|22754.18|22634.18|22756.38|22636.38|22750.36|22630.36|10
1635091930000|2021-10-24 16:12:10|22755.39|22635.39|22753.88|22633.88|22755.39|22635.39|22752.93|22632.93|10
1635091940000|2021-10-24 16:12:20|22754.33|22634.33|22758.75|22638.75|22758.75|22638.75|22754.33|22634.33|10
1635091950000|2021-10-24 16:12:30|22759.63|22639.63|22760.38|22640.38|22760.72|22640.72|22759.63|22639.63|10
1635091960000|2021-10-24 16:12:40|22760.6|22640.6|22761.15|22641.15|22761.34|22641.34|22759.85|22639.85|10
1635091970000|2021-10-24 16:12:50|22763.59|22643.59|22781.05|22661.05|22781.05|22661.05|22763.59|22643.59|10
1635091980000|2021-10-24 16:13:00|22783.67|22663.67|22795.94|22675.94|22796.9|22676.9|22783.67|22663.67|9
1635091990000|2021-10-24 16:13:10|22795.28|22675.28|22795.09|22675.09|22798.22|22678.22|22795.09|22675.09|10
1635092000000|2021-10-24 16:13:20|22794.59|22674.59|22784.73|22664.73|22794.59|22674.59|22784.73|22664.73|10
1635092010000|2021-10-24 16:13:30|22789.57|22669.57|22793.75|22673.75|22793.75|22673.75|22789.57|22669.57|10
1635092020000|2021-10-24 16:13:40|22793.24|22673.24|22794.18|22674.18|22794.45|22674.45|22791.81|22671.81|10
1635092030000|2021-10-24 16:13:50|22795.49|22675.49|22798.48|22678.48|22800.13|22680.13|22795.49|22675.49|10
1635092040000|2021-10-24 16:14:00|22798.35|22678.35|22797.72|22677.72|22798.35|22678.35|22796.51|22676.51|10
1635092050000|2021-10-24 16:14:10|22797.45|22677.45|22799.85|22679.85|22799.85|22679.85|22796.51|22676.51|10
1635092060000|2021-10-24 16:14:20|22800.9|22680.9|22813.53|22693.53|22813.53|22693.53|22800.9|22680.9|10
1635092070000|2021-10-24 16:14:30|22814.71|22694.71|22813.52|22693.52|22815|22695|22811.76|22691.76|10
1635092080000|2021-10-24 16:14:40|22813.45|22693.45|22811.43|22691.43|22814.02|22694.02|22811.43|22691.43|10
1635092090000|2021-10-24 16:14:50|22811.36|22691.36|22802.82|22682.82|22811.36|22691.36|22802.42|22682.42|10
1635092100000|2021-10-24 16:15:00|22802.41|22682.41|22802.91|22682.91|22802.99|22682.99|22800.88|22680.88|9
1635092110000|2021-10-24 16:15:10|22802.7|22682.7|22798.45|22678.45|22802.7|22682.7|22798.45|22678.45|10
1635092120000|2021-10-24 16:15:20|22799.5|22679.5|22803.41|22683.41|22803.41|22683.41|22799.5|22679.5|10
1635092130000|2021-10-24 16:15:30|22804.01|22684.01|22807.1|22687.1|22807.81|22687.81|22804.01|22684.01|10
1635092140000|2021-10-24 16:15:40|22808.37|22688.37|22810.34|22690.34|22811.72|22691.72|22808.37|22688.37|10
1635092150000|2021-10-24 16:15:50|22809.71|22689.71|22802.15|22682.15|22809.71|22689.71|22802.15|22682.15|10
1635092160000|2021-10-24 16:16:00|22801.28|22681.28|22796.42|22676.42|22801.28|22681.28|22796.42|22676.42|10
1635092170000|2021-10-24 16:16:10|22796.32|22676.32|22791.19|22671.19|22797.38|22677.38|22790.85|22670.85|10
1635092180000|2021-10-24 16:16:20|22790.67|22670.67|22788.03|22668.03|22790.67|22670.67|22787.82|22667.82|10
1635092190000|2021-10-24 16:16:30|22788.08|22668.08|22790.4|22670.4|22790.4|22670.4|22786.82|22666.82|10
1635092200000|2021-10-24 16:16:40|22789.15|22669.15|22788.71|22668.71|22789.15|22669.15|22788.08|22668.08|10
1635092210000|2021-10-24 16:16:50|22788.92|22668.92|22787.7|22667.7|22790.05|22670.05|22787.7|22667.7|10
1635092220000|2021-10-24 16:17:00|22787.71|22667.71|22785.76|22665.76|22789.03|22669.03|22785.76|22665.76|10
1635092230000|2021-10-24 16:17:10|22785.73|22665.73|22785.57|22665.57|22786.21|22666.21|22784.97|22664.97|9
1635092240000|2021-10-24 16:17:20|22786.81|22666.81|22791.41|22671.41|22791.41|22671.41|22786.42|22666.42|10
1635092250000|2021-10-24 16:17:30|22791.21|22671.21|22789.95|22669.95|22791.21|22671.21|22789.95|22669.95|10
1635092260000|2021-10-24 16:17:40|22790.15|22670.15|22792.24|22672.24|22792.29|22672.29|22790.09|22670.09|10
1635092270000|2021-10-24 16:17:50|22792.32|22672.32|22796.86|22676.86|22796.86|22676.86|22792.32|22672.32|10
1635092280000|2021-10-24 16:18:00|22798.16|22678.16|22802.06|22682.06|22802.81|22682.81|22798.16|22678.16|10
1635092290000|2021-10-24 16:18:10|22802.49|22682.49|22810.49|22690.49|22810.49|22690.49|22802.49|22682.49|10
1635092300000|2021-10-24 16:18:20|22811.03|22691.03|22827.17|22707.17|22827.17|22707.17|22810.9|22690.9|10
1635092310000|2021-10-24 16:18:30|22827.06|22707.06|22833.67|22713.67|22833.67|22713.67|22826.06|22706.06|10
1635092320000|2021-10-24 16:18:40|22833.93|22713.93|22837.65|22717.65|22837.68|22717.68|22833.93|22713.93|10
1635092330000|2021-10-24 16:18:50|22838.32|22718.32|22841.44|22721.44|22842.43|22722.43|22837.65|22717.65|9
1635092340000|2021-10-24 16:19:00|22841.39|22721.39|22852.12|22732.12|22852.12|22732.12|22841.39|22721.39|10
1635092350000|2021-10-24 16:19:10|22851.41|22731.41|22851.68|22731.68|22852.65|22732.65|22850.24|22730.24|10
1635092360000|2021-10-24 16:19:20|22850.98|22730.98|22856.28|22736.28|22858.42|22738.42|22850.98|22730.98|10
1635092370000|2021-10-24 16:19:30|22857.22|22737.22|22857.43|22737.43|22857.52|22737.52|22856.42|22736.42|10
1635092380000|2021-10-24 16:19:40|22857.98|22737.98|22858.7|22738.7|22859.26|22739.26|22857.08|22737.08|10
1635092390000|2021-10-24 16:19:50|22860.09|22740.09|22866.91|22746.91|22866.91|22746.91|22860.09|22740.09|10
1635092400000|2021-10-24 16:20:00|22866.33|22746.33|22869.44|22749.44|22869.77|22749.77|22865.92|22745.92|10
1635092410000|2021-10-24 16:20:10|22869.12|22749.12|22868.53|22748.53|22869.12|22749.12|22866.56|22746.56|10
1635092420000|2021-10-24 16:20:20|22868.3|22748.3|22875.23|22755.23|22875.23|22755.23|22868.3|22748.3|10
1635092430000|2021-10-24 16:20:30|22875.57|22755.57|22875.78|22755.78|22875.95|22755.95|22874.3|22754.3|10
1635092440000|2021-10-24 16:20:40|22877.21|22757.21|22882.46|22762.46|22882.46|22762.46|22876.95|22756.95|10
1635092450000|2021-10-24 16:20:50|22881.24|22761.24|22886.46|22766.46|22886.46|22766.46|22881.24|22761.24|10
1635092460000|2021-10-24 16:21:00|22885.87|22765.87|22890.71|22770.71|22891.42|22771.42|22885.87|22765.87|10
1635092470000|2021-10-24 16:21:10|22890.89|22770.89|22895.39|22775.39|22895.39|22775.39|22890.89|22770.89|10
1635092480000|2021-10-24 16:21:20|22896.03|22776.03|22901.24|22781.24|22901.98|22781.98|22895.99|22775.99|10
1635092490000|2021-10-24 16:21:30|22902.09|22782.09|22905.88|22785.88|22905.88|22785.88|22902.09|22782.09|10
1635092500000|2021-10-24 16:21:40|22906.1|22786.1|22908.32|22788.32|22909.73|22789.73|22906.1|22786.1|10
1635092510000|2021-10-24 16:21:50|22907.72|22787.72|22911.02|22791.02|22911.02|22791.02|22907.58|22787.58|10
1635092520000|2021-10-24 16:22:00|22911.31|22791.31|22911.09|22791.09|22913.71|22793.71|22911.09|22791.09|10
1635092530000|2021-10-24 16:22:10|22911.3|22791.3|22910.04|22790.04|22911.44|22791.44|22909.17|22789.17|10
1635092540000|2021-10-24 16:22:20|22909.83|22789.83|22908.83|22788.83|22909.99|22789.99|22908.83|22788.83|10
1635092550000|2021-10-24 16:22:30|22908.42|22788.42|22905.34|22785.34|22908.42|22788.42|22905.34|22785.34|10
1635092560000|2021-10-24 16:22:40|22904.47|22784.47|22903.46|22783.46|22904.47|22784.47|22902.34|22782.34|8
1635092570000|2021-10-24 16:22:50|22903.41|22783.41|22905.83|22785.83|22906.27|22786.27|22903.41|22783.41|10
1635092580000|2021-10-24 16:23:00|22906.41|22786.41|22908.63|22788.63|22909.4|22789.4|22906.41|22786.41|10
1635092590000|2021-10-24 16:23:10|22907.97|22787.97|22909.45|22789.45|22910.1|22790.1|22907.97|22787.97|10
1635092600000|2021-10-24 16:23:20|22910.05|22790.05|22907.32|22787.32|22910.24|22790.24|22907|22787|9
1635092610000|2021-10-24 16:23:30|22907.28|22787.28|22903.31|22783.31|22907.28|22787.28|22903.31|22783.31|10
1635092620000|2021-10-24 16:23:40|22902.19|22782.19|22900.98|22780.98|22902.48|22782.48|22900.98|22780.98|10
1635092630000|2021-10-24 16:23:50|22900.97|22780.97|22902.58|22782.58|22902.83|22782.83|22900.67|22780.67|9
1635092640000|2021-10-24 16:24:00|22902.51|22782.51|22899.98|22779.98|22902.51|22782.51|22899.68|22779.68|9
1635092650000|2021-10-24 16:24:10|22899.67|22779.67|22898.95|22778.95|22899.78|22779.78|22898.69|22778.69|10
1635092660000|2021-10-24 16:24:20|22899.79|22779.79|22901.48|22781.48|22901.56|22781.56|22899.79|22779.79|10
1635092670000|2021-10-24 16:24:30|22902.02|22782.02|22904.39|22784.39|22904.8|22784.8|22901.56|22781.56|10
1635092680000|2021-10-24 16:24:40|22904.95|22784.95|22909.85|22789.85|22909.85|22789.85|22904.95|22784.95|10
1635092690000|2021-10-24 16:24:50|22911.7|22791.7|22911.39|22791.39|22913.37|22793.37|22911.39|22791.39|10
1635092700000|2021-10-24 16:25:00|22912.36|22792.36|22915.27|22795.27|22915.27|22795.27|22912.36|22792.36|10
1635092710000|2021-10-24 16:25:10|22915.63|22795.63|22918.15|22798.15|22918.15|22798.15|22915.63|22795.63|10
1635092720000|2021-10-24 16:25:20|22917.6|22797.6|22918.98|22798.98|22918.98|22798.98|22917.6|22797.6|10
1635092730000|2021-10-24 16:25:30|22919.93|22799.93|22926.66|22806.66|22926.66|22806.66|22919.93|22799.93|10
1635092740000|2021-10-24 16:25:40|22928.13|22808.13|22927.51|22807.51|22928.34|22808.34|22926.8|22806.8|10
1635092750000|2021-10-24 16:25:50|22928.73|22808.73|22930.59|22810.59|22931.07|22811.07|22928.55|22808.55|10
1635092760000|2021-10-24 16:26:00|22930.94|22810.94|22937.67|22817.67|22937.67|22817.67|22930.49|22810.49|10
1635092770000|2021-10-24 16:26:10|22938.13|22818.13|22938.96|22818.96|22940.06|22820.06|22938.13|22818.13|10
1635092780000|2021-10-24 16:26:20|22939.12|22819.12|22940.18|22820.18|22940.18|22820.18|22938.05|22818.05|10
1635092790000|2021-10-24 16:26:30|22939.36|22819.36|22937.23|22817.23|22939.54|22819.54|22935.91|22815.91|10
1635092800000|2021-10-24 16:26:40|22937.79|22817.79|22940.16|22820.16|22940.16|22820.16|22937.79|22817.79|10
1635092810000|2021-10-24 16:26:50|22939.85|22819.85|22946.15|22826.15|22946.15|22826.15|22939.85|22819.85|10
1635092820000|2021-10-24 16:27:00|22944.64|22824.64|22951.17|22831.17|22951.17|22831.17|22944.64|22824.64|10
1635092830000|2021-10-24 16:27:10|22951.62|22831.62|22951.81|22831.81|22952.89|22832.89|22951.34|22831.34|9
1635092840000|2021-10-24 16:27:20|22952.26|22832.26|22953.61|22833.61|22954.03|22834.03|22951.7|22831.7|10
1635092850000|2021-10-24 16:27:30|22953.82|22833.82|22955.74|22835.74|22955.74|22835.74|22953.82|22833.82|10
1635092860000|2021-10-24 16:27:40|22955.26|22835.26|22958.21|22838.21|22958.21|22838.21|22953.71|22833.71|10
1635092870000|2021-10-24 16:27:50|22958.67|22838.67|22962.4|22842.4|22962.69|22842.69|22957.8|22837.8|9
1635092880000|2021-10-24 16:28:00|22962.24|22842.24|22963.85|22843.85|22964.57|22844.57|22962.1|22842.1|10
1635092890000|2021-10-24 16:28:10|22964.22|22844.22|22959.92|22839.92|22964.71|22844.71|22958.36|22838.36|10
1635092900000|2021-10-24 16:28:20|22959.34|22839.34|22958.57|22838.57|22959.34|22839.34|22956.86|22836.86|10
1635092910000|2021-10-24 16:28:30|22957.49|22837.49|22955.66|22835.66|22958.37|22838.37|22955.66|22835.66|10
1635092920000|2021-10-24 16:28:40|22956.04|22836.04|22957.1|22837.1|22957.1|22837.1|22955.85|22835.85|10
1635092930000|2021-10-24 16:28:50|22956.2|22836.2|22950.21|22830.21|22956.2|22836.2|22950.21|22830.21|9
1635092940000|2021-10-24 16:29:00|22949.06|22829.06|22940.56|22820.56|22949.44|22829.44|22940.56|22820.56|10
1635092950000|2021-10-24 16:29:10|22940.53|22820.53|22940.58|22820.58|22941.48|22821.48|22939.55|22819.55|10
1635092960000|2021-10-24 16:29:20|22940.07|22820.07|22940.24|22820.24|22941.23|22821.23|22939.81|22819.81|10
1635092970000|2021-10-24 16:29:30|22940.16|22820.16|22940.97|22820.97|22941.62|22821.62|22939.61|22819.61|10
1635092980000|2021-10-24 16:29:40|22940.07|22820.07|22938.4|22818.4|22940.07|22820.07|22938.11|22818.11|9
1635092990000|2021-10-24 16:29:50|22938.64|22818.64|22936.25|22816.25|22938.64|22818.64|22936.25|22816.25|10
1635093000000|2021-10-24 16:30:00|22936.3|22816.3|22933.68|22813.68|22936.3|22816.3|22933.65|22813.65|10
1635093010000|2021-10-24 16:30:10|22932.96|22812.96|22930.08|22810.08|22933.05|22813.05|22930.08|22810.08|10
1635093020000|2021-10-24 16:30:20|22930.64|22810.64|22926.82|22806.82|22930.64|22810.64|22926.82|22806.82|10
1635093030000|2021-10-24 16:30:30|22927.7|22807.7|22929.62|22809.62|22930.63|22810.63|22927.7|22807.7|9
1635093040000|2021-10-24 16:30:40|22929.81|22809.81|22931.67|22811.67|22932.23|22812.23|22928.86|22808.86|10
1635093050000|2021-10-24 16:30:50|22931.71|22811.71|22933.11|22813.11|22933.73|22813.73|22931.71|22811.71|10
1635093060000|2021-10-24 16:31:00|22932.57|22812.57|22930.14|22810.14|22932.57|22812.57|22930.14|22810.14|9
1635093070000|2021-10-24 16:31:10|22930.31|22810.31|22930.29|22810.29|22931.42|22811.42|22930.2|22810.2|10
1635093080000|2021-10-24 16:31:20|22930.73|22810.73|22931.58|22811.58|22932.84|22812.84|22930.73|22810.73|10
1635093090000|2021-10-24 16:31:30|22931.47|22811.47|22931.11|22811.11|22931.47|22811.47|22930.65|22810.65|10
1635093100000|2021-10-24 16:31:40|22931.26|22811.26|22932.04|22812.04|22932.52|22812.52|22931.18|22811.18|9
1635093110000|2021-10-24 16:31:50|22931.78|22811.78|22929.81|22809.81|22931.78|22811.78|22929.51|22809.51|9
1635093120000|2021-10-24 16:32:00|22930.22|22810.22|22928.9|22808.9|22930.22|22810.22|22928.78|22808.78|10
1635093130000|2021-10-24 16:32:10|22928.82|22808.82|22929.7|22809.7|22930.04|22810.04|22928.82|22808.82|10
1635093140000|2021-10-24 16:32:20|22930.09|22810.09|22930.48|22810.48|22932.17|22812.17|22929.8|22809.8|10
1635093150000|2021-10-24 16:32:30|22931.12|22811.12|22930.11|22810.11|22931.63|22811.63|22930.11|22810.11|10
1635093160000|2021-10-24 16:32:40|22930.22|22810.22|22925.63|22805.63|22930.22|22810.22|22925.63|22805.63|10
1635093170000|2021-10-24 16:32:50|22925.69|22805.69|22923.57|22803.57|22925.99|22805.99|22923.29|22803.29|10
1635093180000|2021-10-24 16:33:00|22924.11|22804.11|22923.21|22803.21|22924.61|22804.61|22922.87|22802.87|10
1635093190000|2021-10-24 16:33:10|22923.25|22803.25|22922.53|22802.53|22923.25|22803.25|22922.52|22802.52|9
1635093200000|2021-10-24 16:33:20|22922.63|22802.63|22923.12|22803.12|22925.27|22805.27|22922.24|22802.24|10
1635093210000|2021-10-24 16:33:30|22923.15|22803.15|22920.83|22800.83|22923.15|22803.15|22920.83|22800.83|9
1635093220000|2021-10-24 16:33:40|22920.37|22800.37|22918.74|22798.74|22920.37|22800.37|22918.53|22798.53|10
1635093230000|2021-10-24 16:33:50|22916.59|22796.59|22914.72|22794.72|22916.69|22796.69|22914.21|22794.21|10
1635093240000|2021-10-24 16:34:00|22913.16|22793.16|22913.16|22793.16|22913.84|22793.84|22912.1|22792.1|10
1635093250000|2021-10-24 16:34:10|22912.46|22792.46|22916.33|22796.33|22916.33|22796.33|22911.5|22791.5|10
1635093260000|2021-10-24 16:34:20|22915.95|22795.95|22920.6|22800.6|22920.6|22800.6|22915.54|22795.54|10
1635093270000|2021-10-24 16:34:30|22921.38|22801.38|22925.29|22805.29|22925.29|22805.29|22921.38|22801.38|9
1635093280000|2021-10-24 16:34:40|22925.68|22805.68|22930.82|22810.82|22931.07|22811.07|22925.68|22805.68|10
1635093290000|2021-10-24 16:34:50|22931.64|22811.64|22931.6|22811.6|22932.35|22812.35|22930.89|22810.89|10
1635093300000|2021-10-24 16:35:00|22930.94|22810.94|22932.71|22812.71|22933.34|22813.34|22930.94|22810.94|10
1635093310000|2021-10-24 16:35:10|22932.44|22812.44|22937.93|22817.93|22937.93|22817.93|22932.44|22812.44|10
1635093320000|2021-10-24 16:35:20|22938.68|22818.68|22942.32|22822.32|22942.32|22822.32|22938.29|22818.29|9
1635093330000|2021-10-24 16:35:30|22941.94|22821.94|22943.79|22823.79|22943.84|22823.84|22941.9|22821.9|10
1635093340000|2021-10-24 16:35:40|22943.41|22823.41|22944.87|22824.87|22944.94|22824.94|22943.32|22823.32|10
1635093350000|2021-10-24 16:35:50|22944.66|22824.66|22943.72|22823.72|22944.66|22824.66|22943.31|22823.31|10
1635093360000|2021-10-24 16:36:00|22944.67|22824.67|22945.4|22825.4|22945.8|22825.8|22944.38|22824.38|10
1635093370000|2021-10-24 16:36:10|22946.05|22826.05|22945.87|22825.87|22946.55|22826.55|22945.36|22825.36|9
1635093380000|2021-10-24 16:36:20|22946.91|22826.91|22947.83|22827.83|22948.17|22828.17|22946.91|22826.91|10
1635093390000|2021-10-24 16:36:30|22947.87|22827.87|22949.04|22829.04|22949.04|22829.04|22947.87|22827.87|10
1635093400000|2021-10-24 16:36:40|22950.5|22830.5|22956.78|22836.78|22956.78|22836.78|22950.5|22830.5|10
1635093410000|2021-10-24 16:36:50|22957.41|22837.41|22961.03|22841.03|22961.03|22841.03|22956.85|22836.85|10
1635093420000|2021-10-24 16:37:00|22960.66|22840.66|22960.03|22840.03|22961.26|22841.26|22960|22840|10
1635093430000|2021-10-24 16:37:10|22959.82|22839.82|22961.05|22841.05|22961.05|22841.05|22959.75|22839.75|10
1635093440000|2021-10-24 16:37:20|22963.46|22843.46|22965.89|22845.89|22967.86|22847.86|22963.46|22843.46|9
1635093450000|2021-10-24 16:37:30|22967.36|22847.36|22969.57|22849.57|22969.57|22849.57|22967.06|22847.06|10
1635093460000|2021-10-24 16:37:40|22969.37|22849.37|22966.13|22846.13|22969.37|22849.37|22966.13|22846.13|10
1635093470000|2021-10-24 16:37:50|22966.85|22846.85|22967.24|22847.24|22967.38|22847.38|22965.58|22845.58|10
1635093480000|2021-10-24 16:38:00|22966.93|22846.93|22968.17|22848.17|22968.27|22848.27|22966.68|22846.68|10
1635093490000|2021-10-24 16:38:10|22969.57|22849.57|22969.88|22849.88|22970.43|22850.43|22969.1|22849.1|10
1635093500000|2021-10-24 16:38:20|22970.86|22850.86|22973.91|22853.91|22973.91|22853.91|22969.7|22849.7|10
1635093510000|2021-10-24 16:38:30|22972.67|22852.67|22972.91|22852.91|22973.92|22853.92|22972.53|22852.53|10
1635093520000|2021-10-24 16:38:40|22973.2|22853.2|22972.86|22852.86|22973.25|22853.25|22972.15|22852.15|9
1635093530000|2021-10-24 16:38:50|22972.85|22852.85|22972.05|22852.05|22972.85|22852.85|22971.97|22851.97|9
1635093540000|2021-10-24 16:39:00|22971.96|22851.96|22973.09|22853.09|22973.09|22853.09|22971.43|22851.43|10
1635093550000|2021-10-24 16:39:10|22971.8|22851.8|22974.8|22854.8|22974.8|22854.8|22971.8|22851.8|10
1635093560000|2021-10-24 16:39:20|22974.33|22854.33|22978.44|22858.44|22978.44|22858.44|22974.24|22854.24|10
1635093570000|2021-10-24 16:39:30|22978.32|22858.32|22983.01|22863.01|22983.01|22863.01|22978.32|22858.32|10
1635093580000|2021-10-24 16:39:40|22983.33|22863.33|22987.61|22867.61|22987.61|22867.61|22983.33|22863.33|10
1635093590000|2021-10-24 16:39:50|22988.62|22868.62|22989.2|22869.2|22990.89|22870.89|22988.62|22868.62|10
1635093600000|2021-10-24 16:40:00|22989.26|22869.26|22988.64|22868.64|22989.26|22869.26|22988.23|22868.23|10
1635093610000|2021-10-24 16:40:10|22987.99|22867.99|22986.92|22866.92|22987.99|22867.99|22985.83|22865.83|10
1635093620000|2021-10-24 16:40:20|22986.98|22866.98|22988.34|22868.34|22988.83|22868.83|22986.98|22866.98|10
1635093630000|2021-10-24 16:40:30|22989.38|22869.38|22990.15|22870.15|22990.31|22870.31|22988.95|22868.95|9
1635093640000|2021-10-24 16:40:40|22990.57|22870.57|22989.23|22869.23|22990.81|22870.81|22989.23|22869.23|10
1635093650000|2021-10-24 16:40:50|22990.25|22870.25|22992.37|22872.37|22992.41|22872.41|22988.22|22868.22|10
1635093660000|2021-10-24 16:41:00|22991.17|22871.17|22991.8|22871.8|22991.87|22871.87|22990.85|22870.85|10
1635093670000|2021-10-24 16:41:10|22991.62|22871.62|22992.37|22872.37|22992.37|22872.37|22991.04|22871.04|8
1635093680000|2021-10-24 16:41:20|22991.75|22871.75|22990.29|22870.29|22991.92|22871.92|22990.29|22870.29|10
1635093690000|2021-10-24 16:41:30|22990.18|22870.18|22996.23|22876.23|22996.23|22876.23|22990.18|22870.18|10
1635093700000|2021-10-24 16:41:40|22996.16|22876.16|22997.61|22877.61|22998.04|22878.04|22996.16|22876.16|10
1635093710000|2021-10-24 16:41:50|22996.84|22876.84|22998.57|22878.57|22998.57|22878.57|22996.84|22876.84|9
1635093720000|2021-10-24 16:42:00|22998.7|22878.7|22997.53|22877.53|22999.42|22879.42|22997.53|22877.53|10
1635093730000|2021-10-24 16:42:10|22997.73|22877.73|22997.24|22877.24|22998.05|22878.05|22997|22877|10
1635093740000|2021-10-24 16:42:20|22997.13|22877.13|22996.97|22876.97|22997.13|22877.13|22996.14|22876.14|10
1635093750000|2021-10-24 16:42:30|22997.58|22877.58|22997.26|22877.26|22997.98|22877.98|22997.13|22877.13|10
1635093760000|2021-10-24 16:42:40|22997.47|22877.47|22997.52|22877.52|22998.73|22878.73|22997.36|22877.36|10
1635093770000|2021-10-24 16:42:50|22997.51|22877.51|22998.56|22878.56|22998.71|22878.71|22997.51|22877.51|10
1635093780000|2021-10-24 16:43:00|23000.03|22880.03|23003.79|22883.79|23003.91|22883.91|23000.03|22880.03|10
1635093790000|2021-10-24 16:43:10|23004.43|22884.43|23003.51|22883.51|23005.96|22885.96|23003.51|22883.51|10
1635093800000|2021-10-24 16:43:20|23003.04|22883.04|23002.96|22882.96|23003.12|22883.12|23002.02|22882.02|10
1635093810000|2021-10-24 16:43:30|23001.21|22881.21|23001.89|22881.89|23002.91|22882.91|23000.81|22880.81|10
1635093820000|2021-10-24 16:43:40|23001.47|22881.47|23002.29|22882.29|23003.19|22883.19|23001.47|22881.47|10
1635093830000|2021-10-24 16:43:50|23001.91|22881.91|23000.41|22880.41|23002.06|22882.06|23000.38|22880.38|10
1635093840000|2021-10-24 16:44:00|23000.33|22880.33|22998.56|22878.56|23000.33|22880.33|22998.33|22878.33|10
1635093850000|2021-10-24 16:44:10|22998.06|22878.06|22996.66|22876.66|22998.82|22878.82|22996.66|22876.66|10
1635093860000|2021-10-24 16:44:20|22996.41|22876.41|22998.05|22878.05|22998.16|22878.16|22996.41|22876.41|10
1635093870000|2021-10-24 16:44:30|22997.69|22877.69|22996.45|22876.45|22997.74|22877.74|22996.45|22876.45|10
1635093880000|2021-10-24 16:44:40|22995.34|22875.34|22995.01|22875.01|22995.57|22875.57|22994.92|22874.92|9
1635093890000|2021-10-24 16:44:50|22994.87|22874.87|22991.1|22871.1|22994.91|22874.91|22990.74|22870.74|10
1635093900000|2021-10-24 16:45:00|22991.28|22871.28|22988.65|22868.65|22991.28|22871.28|22987.99|22867.99|10
1635093910000|2021-10-24 16:45:10|22988.55|22868.55|22986.93|22866.93|22988.79|22868.79|22986.33|22866.33|10
1635093920000|2021-10-24 16:45:20|22987.04|22867.04|22988.99|22868.99|22989.02|22869.02|22987|22867|10
1635093930000|2021-10-24 16:45:30|22988.9|22868.9|22991.12|22871.12|22991.12|22871.12|22988.9|22868.9|9
1635093940000|2021-10-24 16:45:40|22990.25|22870.25|22990.59|22870.59|22990.68|22870.68|22989.41|22869.41|9
1635093950000|2021-10-24 16:45:50|22989.44|22869.44|22990.07|22870.07|22990.33|22870.33|22989.01|22869.01|10
1635093960000|2021-10-24 16:46:00|22989.86|22869.86|22991.2|22871.2|22991.2|22871.2|22989.86|22869.86|10
1635093970000|2021-10-24 16:46:10|22989.65|22869.65|22992.45|22872.45|22992.45|22872.45|22989.65|22869.65|9
1635093980000|2021-10-24 16:46:20|22991.73|22871.73|22993.87|22873.87|22993.87|22873.87|22991.73|22871.73|9
1635093990000|2021-10-24 16:46:30|22993.95|22873.95|22994.78|22874.78|22994.82|22874.82|22993.36|22873.36|10
1635094000000|2021-10-24 16:46:40|22994.69|22874.69|22997.3|22877.3|22998.12|22878.12|22994.68|22874.68|10
1635094010000|2021-10-24 16:46:50|22996.74|22876.74|22999.32|22879.32|22999.45|22879.45|22996.74|22876.74|10
1635094020000|2021-10-24 16:47:00|22999.63|22879.63|22998.52|22878.52|23000.63|22880.63|22998.52|22878.52|10
1635094030000|2021-10-24 16:47:10|22998.11|22878.11|22994.16|22874.16|22998.11|22878.11|22993.94|22873.94|10
1635094040000|2021-10-24 16:47:20|22994.04|22874.04|22994.61|22874.61|22994.73|22874.73|22993.76|22873.76|10
1635094050000|2021-10-24 16:47:30|22994.6|22874.6|22992.22|22872.22|22994.86|22874.86|22992.22|22872.22|9
1635094060000|2021-10-24 16:47:40|22992.77|22872.77|22994.73|22874.73|22994.73|22874.73|22992.77|22872.77|10
1635094070000|2021-10-24 16:47:50|22995.15|22875.15|22996.45|22876.45|22997.35|22877.35|22995.15|22875.15|10
1635094080000|2021-10-24 16:48:00|22996.55|22876.55|22999.24|22879.24|22999.24|22879.24|22996.07|22876.07|10
1635094090000|2021-10-24 16:48:10|22999.5|22879.5|23000|22880|23001.83|22881.83|22999.15|22879.15|10
1635094100000|2021-10-24 16:48:20|23000.11|22880.11|23000.08|22880.08|23001.08|22881.08|22999.7|22879.7|10
1635094110000|2021-10-24 16:48:30|23000.05|22880.05|23000.16|22880.16|23000.2|22880.2|22999.38|22879.38|9
1635094120000|2021-10-24 16:48:40|23000.67|22880.67|22999.64|22879.64|23000.79|22880.79|22999.64|22879.64|10
1635094130000|2021-10-24 16:48:50|22998.66|22878.66|22997.44|22877.44|22998.66|22878.66|22996.6|22876.6|10
1635094140000|2021-10-24 16:49:00|22997.11|22877.11|22996.11|22876.11|22997.19|22877.19|22995.94|22875.94|10
1635094150000|2021-10-24 16:49:10|22996.01|22876.01|22996.38|22876.38|22996.63|22876.63|22995.8|22875.8|9
1635094160000|2021-10-24 16:49:20|22996.68|22876.68|22999.24|22879.24|22999.24|22879.24|22996.68|22876.68|10
1635094170000|2021-10-24 16:49:30|22998.47|22878.47|23000.29|22880.29|23001.01|22881.01|22998.47|22878.47|10
1635094180000|2021-10-24 16:49:40|23000.07|22880.07|23002.26|22882.26|23002.26|22882.26|23000.07|22880.07|10
1635094190000|2021-10-24 16:49:50|23002.67|22882.67|23003.13|22883.13|23003.56|22883.56|23002.44|22882.44|9
1635094200000|2021-10-24 16:50:00|23002.94|22882.94|23007.18|22887.18|23007.18|22887.18|23002.9|22882.9|10
1635094210000|2021-10-24 16:50:10|23007.26|22887.26|23007.37|22887.37|23007.79|22887.79|23006.67|22886.67|10
1635094220000|2021-10-24 16:50:20|23007.95|22887.95|23010.71|22890.71|23011.27|22891.27|23007.81|22887.81|9
1635094230000|2021-10-24 16:50:30|23010.97|22890.97|23012.55|22892.55|23013.43|22893.43|23010.84|22890.84|10
1635094240000|2021-10-24 16:50:40|23012.7|22892.7|23018.32|22898.32|23018.32|22898.32|23012.7|22892.7|10
1635094250000|2021-10-24 16:50:50|23018.94|22898.94|23022.69|22902.69|23022.69|22902.69|23018.22|22898.22|9
1635094260000|2021-10-24 16:51:00|23023.19|22903.19|23029.4|22909.4|23029.4|22909.4|23023.19|22903.19|9
1635094270000|2021-10-24 16:51:10|23030.32|22910.32|23026.04|22906.04|23030.39|22910.39|23025.81|22905.81|10
1635094280000|2021-10-24 16:51:20|23025.2|22905.2|23030.13|22910.13|23030.13|22910.13|23025.2|22905.2|10
1635094290000|2021-10-24 16:51:30|23030.26|22910.26|23029.48|22909.48|23031.76|22911.76|23028.98|22908.98|10
1635094300000|2021-10-24 16:51:40|23028.51|22908.51|23028.52|22908.52|23028.52|22908.52|23026.49|22906.49|10
1635094310000|2021-10-24 16:51:50|23027.46|22907.46|23037.59|22917.59|23038.17|22918.17|23026.58|22906.58|10
1635094320000|2021-10-24 16:52:00|23038.59|22918.59|23041.84|22921.84|23042.72|22922.72|23038.59|22918.59|10
1635094330000|2021-10-24 16:52:10|23042.39|22922.39|23040.8|22920.8|23042.39|22922.39|23038.96|22918.96|10
1635094340000|2021-10-24 16:52:20|23041.81|22921.81|23041.07|22921.07|23041.81|22921.81|23039.6|22919.6|10
1635094350000|2021-10-24 16:52:30|23040.67|22920.67|23043.53|22923.53|23043.53|22923.53|23040.34|22920.34|10
1635094360000|2021-10-24 16:52:40|23043.69|22923.69|23042.52|22922.52|23044.69|22924.69|23042.52|22922.52|10
1635094370000|2021-10-24 16:52:50|23043.07|22923.07|23049.91|22929.91|23049.91|22929.91|23043.07|22923.07|10
1635094380000|2021-10-24 16:53:00|23051.51|22931.51|23054.24|22934.24|23054.77|22934.77|23051.51|22931.51|10
1635094390000|2021-10-24 16:53:10|23055.08|22935.08|23057.47|22937.47|23057.47|22937.47|23054.95|22934.95|10
1635094400000|2021-10-24 16:53:20|23056.96|22936.96|23054.84|22934.84|23056.96|22936.96|23054.4|22934.4|10
1635094410000|2021-10-24 16:53:30|23055.29|22935.29|23056.02|22936.02|23056.46|22936.46|23055.02|22935.02|10
1635094420000|2021-10-24 16:53:40|23055.86|22935.86|23055.51|22935.51|23057.44|22937.44|23055.4|22935.4|10
1635094430000|2021-10-24 16:53:50|23055.72|22935.72|23049.82|22929.82|23056.63|22936.63|23049.82|22929.82|10
1635094440000|2021-10-24 16:54:00|23050.33|22930.33|23044.03|22924.03|23050.33|22930.33|23044.03|22924.03|10
1635094450000|2021-10-24 16:54:10|23043.85|22923.85|23039.33|22919.33|23044.9|22924.9|23039.33|22919.33|10
1635094460000|2021-10-24 16:54:20|23037.5|22917.5|23033.6|22913.6|23037.5|22917.5|23033.58|22913.58|10
1635094470000|2021-10-24 16:54:30|23032.68|22912.68|23031.45|22911.45|23032.68|22912.68|23030.31|22910.31|10
1635094480000|2021-10-24 16:54:40|23031.7|22911.7|23029.84|22909.84|23032.47|22912.47|23029.74|22909.74|10
1635094490000|2021-10-24 16:54:50|23028.65|22908.65|23025.63|22905.63|23028.84|22908.84|23025.63|22905.63|9
1635094500000|2021-10-24 16:55:00|23026.12|22906.12|23025.41|22905.41|23026.18|22906.18|23024.56|22904.56|10
1635094510000|2021-10-24 16:55:10|23025.47|22905.47|23027.51|22907.51|23027.51|22907.51|23024.47|22904.47|10
1635094520000|2021-10-24 16:55:20|23025.81|22905.81|23025.43|22905.43|23026.32|22906.32|23024.26|22904.26|10
1635094530000|2021-10-24 16:55:30|23026.19|22906.19|23027.87|22907.87|23028.02|22908.02|23025.56|22905.56|10
1635094540000|2021-10-24 16:55:40|23027.76|22907.76|23027.04|22907.04|23029.28|22909.28|23027.04|22907.04|9
1635094550000|2021-10-24 16:55:50|23025.29|22905.29|23022.46|22902.46|23026.77|22906.77|23022.46|22902.46|10
1635094560000|2021-10-24 16:56:00|23022.04|22902.04|23018.57|22898.57|23022.04|22902.04|23018.57|22898.57|10
1635094570000|2021-10-24 16:56:10|23018.82|22898.82|23021.07|22901.07|23021.07|22901.07|23018.82|22898.82|10
1635094580000|2021-10-24 16:56:20|23021.03|22901.03|23023.14|22903.14|23023.14|22903.14|23021.01|22901.01|10
1635094590000|2021-10-24 16:56:30|23023.43|22903.43|23026.33|22906.33|23026.33|22906.33|23022.73|22902.73|10
1635094600000|2021-10-24 16:56:40|23026.32|22906.32|23027.59|22907.59|23028.9|22908.9|23026.32|22906.32|10
1635094610000|2021-10-24 16:56:50|23027.44|22907.44|23027.38|22907.38|23027.94|22907.94|23026.09|22906.09|10
1635094620000|2021-10-24 16:57:00|23026.79|22906.79|23021.7|22901.7|23026.79|22906.79|23021.7|22901.7|10
1635094630000|2021-10-24 16:57:10|23021.5|22901.5|23020.95|22900.95|23022.38|22902.38|23020.95|22900.95|9
1635094640000|2021-10-24 16:57:20|23021.64|22901.64|23017.75|22897.75|23021.64|22901.64|23017.59|22897.59|10
1635094650000|2021-10-24 16:57:30|23018.05|22898.05|23014.78|22894.78|23018.05|22898.05|23014.78|22894.78|10
1635094660000|2021-10-24 16:57:40|23014.5|22894.5|23014.27|22894.27|23014.95|22894.95|23014.08|22894.08|10
1635094670000|2021-10-24 16:57:50|23014.25|22894.25|23010.93|22890.93|23014.79|22894.79|23010.93|22890.93|10
1635094680000|2021-10-24 16:58:00|23011.49|22891.49|23013.72|22893.72|23013.9|22893.9|23011.49|22891.49|10
1635094690000|2021-10-24 16:58:10|23013.76|22893.76|23012.98|22892.98|23013.76|22893.76|23012.98|22892.98|10
1635094700000|2021-10-24 16:58:20|23012.82|22892.82|23015.24|22895.24|23015.24|22895.24|23012.19|22892.19|9
1635094710000|2021-10-24 16:58:30|23015.86|22895.86|23016.85|22896.85|23016.85|22896.85|23015|22895|10
1635094720000|2021-10-24 16:58:40|23016.77|22896.77|23017.35|22897.35|23018.01|22898.01|23015.63|22895.63|10
1635094730000|2021-10-24 16:58:50|23017.21|22897.21|23018.84|22898.84|23018.84|22898.84|23017.03|22897.03|10
1635094740000|2021-10-24 16:59:00|23018.83|22898.83|23013.75|22893.75|23018.83|22898.83|23013.61|22893.61|10
1635094750000|2021-10-24 16:59:10|23014.63|22894.63|23014.59|22894.59|23014.95|22894.95|23013.16|22893.16|10
1635094760000|2021-10-24 16:59:20|23014.8|22894.8|23015.7|22895.7|23016.98|22896.98|23014.13|22894.13|10
1635094770000|2021-10-24 16:59:30|23015.57|22895.57|23020|22900|23020|22900|23015.57|22895.57|10
1635094780000|2021-10-24 16:59:40|23020.33|22900.33|23020.86|22900.86|23021.2|22901.2|23020.33|22900.33|10
1635094790000|2021-10-24 16:59:50|23021.45|22901.45|23027.53|22907.53|23027.53|22907.53|23021.45|22901.45|10
1635094800000|2021-10-24 17:00:00|23028.06|22908.06|23033.21|22913.21|23033.21|22913.21|23028.06|22908.06|10
1635094810000|2021-10-24 17:00:10|23033.27|22913.27|23035.83|22915.83|23035.83|22915.83|23033.27|22913.27|10
1635094820000|2021-10-24 17:00:20|23036.75|22916.75|23038.41|22918.41|23039.59|22919.59|23036.75|22916.75|10
1635094830000|2021-10-24 17:00:30|23038.05|22918.05|23040.63|22920.63|23041.08|22921.08|23037.25|22917.25|10
1635094840000|2021-10-24 17:00:40|23041.16|22921.16|23043.11|22923.11|23043.33|22923.33|23040.68|22920.68|10
1635094850000|2021-10-24 17:00:50|23044.23|22924.23|23058.88|22938.88|23058.88|22938.88|23044.23|22924.23|10
1635094860000|2021-10-24 17:01:00|23059.52|22939.52|23059.04|22939.04|23060.12|22940.12|23058.32|22938.32|10
1635094870000|2021-10-24 17:01:10|23059.75|22939.75|23067.27|22947.27|23067.27|22947.27|23059.75|22939.75|10
1635094880000|2021-10-24 17:01:20|23070.08|22950.08|23068.06|22948.06|23070.08|22950.08|23068.06|22948.06|10
1635094890000|2021-10-24 17:01:30|23067.06|22947.06|23060.91|22940.91|23067.11|22947.11|23060.86|22940.86|10
1635094900000|2021-10-24 17:01:40|23060.73|22940.73|23058.09|22938.09|23061.26|22941.26|23058.09|22938.09|10
1635094910000|2021-10-24 17:01:50|23057.58|22937.58|23055.44|22935.44|23057.58|22937.58|23055.44|22935.44|10
1635094920000|2021-10-24 17:02:00|23055.57|22935.57|23058.04|22938.04|23058.04|22938.04|23054.97|22934.97|10
1635094930000|2021-10-24 17:02:10|23056.54|22936.54|23055.72|22935.72|23057.56|22937.56|23055.72|22935.72|10
1635094940000|2021-10-24 17:02:20|23056.68|22936.68|23056.74|22936.74|23056.74|22936.74|23054.4|22934.4|10
1635094950000|2021-10-24 17:02:30|23056.75|22936.75|23055.88|22935.88|23058.11|22938.11|23055.88|22935.88|10
1635094960000|2021-10-24 17:02:40|23056.28|22936.28|23052.27|22932.27|23056.54|22936.54|23052.27|22932.27|10
1635094970000|2021-10-24 17:02:50|23051.7|22931.7|23052.44|22932.44|23052.44|22932.44|23051.66|22931.66|10
1635094980000|2021-10-24 17:03:00|23054.06|22934.06|23052.46|22932.46|23054.74|22934.74|23052.46|22932.46|10
1635094990000|2021-10-24 17:03:10|23052.55|22932.55|23043.38|22923.38|23052.76|22932.76|23043.38|22923.38|10
1635095000000|2021-10-24 17:03:20|23042.3|22922.3|23039.11|22919.11|23042.46|22922.46|23036.66|22916.66|10
1635095010000|2021-10-24 17:03:30|23037.96|22917.96|23037.57|22917.57|23037.96|22917.96|23036.79|22916.79|10
1635095020000|2021-10-24 17:03:40|23037.28|22917.28|23031.54|22911.54|23037.28|22917.28|23031.54|22911.54|10
1635095030000|2021-10-24 17:03:50|23029.72|22909.72|23028.15|22908.15|23029.72|22909.72|23028.15|22908.15|10
1635095040000|2021-10-24 17:04:00|23028.35|22908.35|23026.42|22906.42|23029.66|22909.66|23026.42|22906.42|10
1635095050000|2021-10-24 17:04:10|23026.29|22906.29|23020.65|22900.65|23026.3|22906.3|23020.65|22900.65|10
1635095060000|2021-10-24 17:04:20|23019.4|22899.4|23018.46|22898.46|23019.4|22899.4|23018.1|22898.1|10
1635095070000|2021-10-24 17:04:30|23018.63|22898.63|23016.38|22896.38|23019.17|22899.17|23016.38|22896.38|9
1635095080000|2021-10-24 17:04:40|23016.71|22896.71|23019.87|22899.87|23020.33|22900.33|23016.71|22896.71|10
1635095090000|2021-10-24 17:04:50|23018.5|22898.5|23015.37|22895.37|23018.5|22898.5|23015.37|22895.37|9
1635095100000|2021-10-24 17:05:00|23015.69|22895.69|23015.07|22895.07|23015.8|22895.8|23014.98|22894.98|10
1635095110000|2021-10-24 17:05:10|23015.53|22895.53|23016.95|22896.95|23017.27|22897.27|23015.4|22895.4|10
1635095120000|2021-10-24 17:05:20|23016.46|22896.46|23016.13|22896.13|23016.98|22896.98|23015.95|22895.95|10
1635095130000|2021-10-24 17:05:30|23016.39|22896.39|23014.93|22894.93|23016.39|22896.39|23014.25|22894.25|10
1635095140000|2021-10-24 17:05:40|23013.98|22893.98|23014.26|22894.26|23014.65|22894.65|23013.98|22893.98|9
1635095150000|2021-10-24 17:05:50|23014.23|22894.23|23011.01|22891.01|23014.23|22894.23|23011.01|22891.01|10
1635095160000|2021-10-24 17:06:00|23011.19|22891.19|23011.87|22891.87|23012.21|22892.21|23010.44|22890.44|10
1635095170000|2021-10-24 17:06:10|23011.99|22891.99|23009.94|22889.94|23011.99|22891.99|23009.56|22889.56|10
1635095180000|2021-10-24 17:06:20|23009.8|22889.8|23008.02|22888.02|23009.8|22889.8|23007.66|22887.66|10
1635095190000|2021-10-24 17:06:30|23006.89|22886.89|23004.08|22884.08|23007|22887|23004.08|22884.08|10
1635095200000|2021-10-24 17:06:40|23002.44|22882.44|22992.43|22872.43|23002.44|22882.44|22992.43|22872.43|9
1635095210000|2021-10-24 17:06:50|22992.39|22872.39|22993|22873|22994.64|22874.64|22992.35|22872.35|10
1635095220000|2021-10-24 17:07:00|22992.67|22872.67|22992.36|22872.36|22994.2|22874.2|22992.36|22872.36|10
1635095230000|2021-10-24 17:07:10|22992.31|22872.31|22993.78|22873.78|22993.78|22873.78|22992.15|22872.15|9
1635095240000|2021-10-24 17:07:20|22993.71|22873.71|22992.69|22872.69|22993.81|22873.81|22992.69|22872.69|10
1635095250000|2021-10-24 17:07:30|22992.57|22872.57|22990.22|22870.22|22992.57|22872.57|22990.22|22870.22|9
1635095260000|2021-10-24 17:07:40|22989.64|22869.64|22990.7|22870.7|22990.7|22870.7|22987.86|22867.86|10
1635095270000|2021-10-24 17:07:50|22990.78|22870.78|22990.28|22870.28|22991.89|22871.89|22990.28|22870.28|10
1635095280000|2021-10-24 17:08:00|22990.25|22870.25|22990.4|22870.4|22991.26|22871.26|22989.84|22869.84|10
1635095290000|2021-10-24 17:08:10|22988.44|22868.44|22989.76|22869.76|22989.76|22869.76|22988.44|22868.44|10
1635095300000|2021-10-24 17:08:20|22989.89|22869.89|22988.31|22868.31|22989.96|22869.96|22988.31|22868.31|10
1635095310000|2021-10-24 17:08:30|22988.7|22868.7|22991.09|22871.09|22991.09|22871.09|22988.43|22868.43|10
1635095320000|2021-10-24 17:08:40|22990.96|22870.96|22994.78|22874.78|22994.78|22874.78|22990.96|22870.96|9
1635095330000|2021-10-24 17:08:50|22995.42|22875.42|22998.98|22878.98|22998.98|22878.98|22995.42|22875.42|9
1635095340000|2021-10-24 17:09:00|22999.01|22879.01|23001.84|22881.84|23001.84|22881.84|22998.86|22878.86|10
1635095350000|2021-10-24 17:09:10|23001.6|22881.6|23001.67|22881.67|23002.02|22882.02|23000.73|22880.73|10
1635095360000|2021-10-24 17:09:20|23001.11|22881.11|23003.97|22883.97|23003.97|22883.97|23000.57|22880.57|10
1635095370000|2021-10-24 17:09:30|23004.29|22884.29|23003.88|22883.88|23004.54|22884.54|23003.88|22883.88|9
1635095380000|2021-10-24 17:09:40|23004.47|22884.47|23006.08|22886.08|23009.15|22889.15|23004.47|22884.47|10
1635095390000|2021-10-24 17:09:50|23006.62|22886.62|23001.69|22881.69|23006.62|22886.62|23001.69|22881.69|10
1635095400000|2021-10-24 17:10:00|23001.43|22881.43|22996.97|22876.97|23001.43|22881.43|22996.91|22876.91|9
1635095410000|2021-10-24 17:10:10|22996.31|22876.31|22994.61|22874.61|22996.31|22876.31|22992.69|22872.69|10
1635095420000|2021-10-24 17:10:20|22994.57|22874.57|22994.65|22874.65|22994.65|22874.65|22993.27|22873.27|10
1635095430000|2021-10-24 17:10:30|22994.33|22874.33|22999.14|22879.14|22999.14|22879.14|22994.33|22874.33|10
1635095440000|2021-10-24 17:10:40|22999.46|22879.46|23004.24|22884.24|23005.02|22885.02|22999.46|22879.46|9
1635095450000|2021-10-24 17:10:50|23006.03|22886.03|23006.61|22886.61|23006.98|22886.98|23006.03|22886.03|10
1635095460000|2021-10-24 17:11:00|23006.91|22886.91|23008.27|22888.27|23008.27|22888.27|23006.91|22886.91|10
1635095470000|2021-10-24 17:11:10|23006.99|22886.99|23009.73|22889.73|23009.73|22889.73|23006.56|22886.56|10
1635095480000|2021-10-24 17:11:20|23009.71|22889.71|23010.58|22890.58|23010.58|22890.58|23009.47|22889.47|10
1635095490000|2021-10-24 17:11:30|23009.64|22889.64|23009.24|22889.24|23010.53|22890.53|23009.23|22889.23|7
1635095500000|2021-10-24 17:11:40|23008.91|22888.91|23008.84|22888.84|23008.97|22888.97|23007.65|22887.65|10
1635095510000|2021-10-24 17:11:50|23008.35|22888.35|23007.13|22887.13|23008.66|22888.66|23007.13|22887.13|10
1635095520000|2021-10-24 17:12:00|23007.92|22887.92|23007.08|22887.08|23008.27|22888.27|23006.06|22886.06|9
1635095530000|2021-10-24 17:12:10|23007.84|22887.84|23007.42|22887.42|23007.86|22887.86|23006.69|22886.69|10
1635095540000|2021-10-24 17:12:20|23007.32|22887.32|23009.16|22889.16|23009.19|22889.19|23006.83|22886.83|10
1635095550000|2021-10-24 17:12:30|23010.58|22890.58|23017.83|22897.83|23017.83|22897.83|23010.58|22890.58|10
1635095560000|2021-10-24 17:12:40|23017.74|22897.74|23022.53|22902.53|23022.53|22902.53|23017.74|22897.74|10
1635095570000|2021-10-24 17:12:50|23022.86|22902.86|23022.93|22902.93|23023.2|22903.2|23021.85|22901.85|9
1635095580000|2021-10-24 17:13:00|23023.43|22903.43|23023.88|22903.88|23024.91|22904.91|23022.75|22902.75|9
1635095590000|2021-10-24 17:13:10|23022.85|22902.85|23023.2|22903.2|23023.64|22903.64|23022.25|22902.25|10
1635095600000|2021-10-24 17:13:20|23024.03|22904.03|23021.5|22901.5|23024.32|22904.32|23021.5|22901.5|10
1635095610000|2021-10-24 17:13:30|23020.71|22900.71|23019.72|22899.72|23022.16|22902.16|23019.72|22899.72|10
1635095620000|2021-10-24 17:13:40|23020.65|22900.65|23016.34|22896.34|23020.65|22900.65|23016.34|22896.34|10
1635095630000|2021-10-24 17:13:50|23015.79|22895.79|23011.93|22891.93|23015.79|22895.79|23011.93|22891.93|10
1635095640000|2021-10-24 17:14:00|23011.66|22891.66|23011.09|22891.09|23012.34|22892.34|23011.09|22891.09|10
1635095650000|2021-10-24 17:14:10|23010.68|22890.68|23012.41|22892.41|23012.41|22892.41|23010.68|22890.68|10
1635095660000|2021-10-24 17:14:20|23012.21|22892.21|23014.3|22894.3|23014.88|22894.88|23012.21|22892.21|10
1635095670000|2021-10-24 17:14:30|23013.03|22893.03|23013.4|22893.4|23014.21|22894.21|23013.03|22893.03|10
1635095680000|2021-10-24 17:14:40|23013.47|22893.47|23015.14|22895.14|23015.97|22895.97|23013.47|22893.47|10
1635095690000|2021-10-24 17:14:50|23015.22|22895.22|23016.61|22896.61|23016.61|22896.61|23014.18|22894.18|10
1635095700000|2021-10-24 17:15:00|23016.49|22896.49|23017.01|22897.01|23017.09|22897.09|23016.07|22896.07|9
1635095710000|2021-10-24 17:15:10|23018.19|22898.19|23021.8|22901.8|23021.8|22901.8|23018.09|22898.09|10
1635095720000|2021-10-24 17:15:20|23022.13|22902.13|23020.66|22900.66|23022.13|22902.13|23019.9|22899.9|10
1635095730000|2021-10-24 17:15:30|23020.33|22900.33|23020.61|22900.61|23020.61|22900.61|23018.78|22898.78|10
1635095740000|2021-10-24 17:15:40|23021.05|22901.05|23023.43|22903.43|23023.56|22903.56|23020.75|22900.75|10
1635095750000|2021-10-24 17:15:50|23024.9|22904.9|23026.33|22906.33|23027.07|22907.07|23024.9|22904.9|9
1635095760000|2021-10-24 17:16:00|23026.53|22906.53|23025.52|22905.52|23026.99|22906.99|23025.1|22905.1|10
1635095770000|2021-10-24 17:16:10|23025|22905|23029.29|22909.29|23029.58|22909.58|23024.52|22904.52|10
1635095780000|2021-10-24 17:16:20|23029.42|22909.42|23032.35|22912.35|23032.87|22912.87|23028.84|22908.84|9
1635095790000|2021-10-24 17:16:30|23032.52|22912.52|23036.53|22916.53|23036.96|22916.96|23032.52|22912.52|10
1635095800000|2021-10-24 17:16:40|23036.21|22916.21|23034.4|22914.4|23036.41|22916.41|23033.83|22913.83|10
1635095810000|2021-10-24 17:16:50|23034.26|22914.26|23035.81|22915.81|23035.81|22915.81|23034.26|22914.26|9
1635095820000|2021-10-24 17:17:00|23036.72|22916.72|23040.68|22920.68|23040.68|22920.68|23036.72|22916.72|10
1635095830000|2021-10-24 17:17:10|23040.59|22920.59|23039.75|22919.75|23041.71|22921.71|23038.89|22918.89|10
1635095840000|2021-10-24 17:17:20|23039.47|22919.47|23039.44|22919.44|23040.14|22920.14|23038.44|22918.44|10
1635095850000|2021-10-24 17:17:30|23039.63|22919.63|23042.17|22922.17|23042.47|22922.47|23039.63|22919.63|10
1635095860000|2021-10-24 17:17:40|23042.1|22922.1|23042.44|22922.44|23042.81|22922.81|23041.63|22921.63|10
1635095870000|2021-10-24 17:17:50|23043.94|22923.94|23042.51|22922.51|23043.94|22923.94|23041.75|22921.75|10
1635095880000|2021-10-24 17:18:00|23044.16|22924.16|23045.06|22925.06|23045.28|22925.28|23043.65|22923.65|10
1635095890000|2021-10-24 17:18:10|23046.97|22926.97|23044.79|22924.79|23047.26|22927.26|23044.79|22924.79|9
1635095900000|2021-10-24 17:18:20|23044.46|22924.46|23045.1|22925.1|23045.16|22925.16|23044.04|22924.04|10
1635095910000|2021-10-24 17:18:30|23045.53|22925.53|23045.07|22925.07|23045.53|22925.53|23044.51|22924.51|9
1635095920000|2021-10-24 17:18:40|23043.96|22923.96|23045.61|22925.61|23046.76|22926.76|23043.96|22923.96|10
1635095930000|2021-10-24 17:18:50|23045.51|22925.51|23045.99|22925.99|23047.11|22927.11|23044.74|22924.74|10
1635095940000|2021-10-24 17:19:00|23046.15|22926.15|23047.29|22927.29|23047.52|22927.52|23046.1|22926.1|10
1635095950000|2021-10-24 17:19:10|23045.39|22925.39|23048.46|22928.46|23048.46|22928.46|23045.39|22925.39|10
1635095960000|2021-10-24 17:19:20|23048.29|22928.29|23048.93|22928.93|23048.93|22928.93|23046.33|22926.33|10
1635095970000|2021-10-24 17:19:30|23050.59|22930.59|23051.62|22931.62|23052.58|22932.58|23050.59|22930.59|10
1635095980000|2021-10-24 17:19:40|23051.87|22931.87|23051.06|22931.06|23052.79|22932.79|23051.06|22931.06|10
1635095990000|2021-10-24 17:19:50|23051.49|22931.49|23052.01|22932.01|23053.22|22933.22|23051.2|22931.2|10
1635096000000|2021-10-24 17:20:00|23052.33|22932.33|23053.48|22933.48|23054.1|22934.1|23052.14|22932.14|10
1635096010000|2021-10-24 17:20:10|23053.27|22933.27|23051.75|22931.75|23053.61|22933.61|23051.75|22931.75|10
1635096020000|2021-10-24 17:20:20|23051.37|22931.37|23051.47|22931.47|23052.23|22932.23|23051.03|22931.03|10
1635096030000|2021-10-24 17:20:30|23051.73|22931.73|23051.27|22931.27|23051.73|22931.73|23050.58|22930.58|10
1635096040000|2021-10-24 17:20:40|23051.07|22931.07|23051.73|22931.73|23052.48|22932.48|23051.04|22931.04|9
1635096050000|2021-10-24 17:20:50|23051.59|22931.59|23051.42|22931.42|23051.59|22931.59|23049.86|22929.86|10
1635096060000|2021-10-24 17:21:00|23052.39|22932.39|23053.15|22933.15|23053.15|22933.15|23052.15|22932.15|10
1635096070000|2021-10-24 17:21:10|23052.42|22932.42|23052.53|22932.53|23052.63|22932.63|23051.74|22931.74|10
1635096080000|2021-10-24 17:21:20|23052.03|22932.03|23052.34|22932.34|23052.76|22932.76|23051.44|22931.44|9
1635096090000|2021-10-24 17:21:30|23051.79|22931.79|23050.64|22930.64|23051.92|22931.92|23050.64|22930.64|8
1635096100000|2021-10-24 17:21:40|23050.84|22930.84|23050.55|22930.55|23051.95|22931.95|23050.55|22930.55|10
1635096110000|2021-10-24 17:21:50|23050.79|22930.79|23050.78|22930.78|23051.28|22931.28|23049.8|22929.8|9
1635096120000|2021-10-24 17:22:00|23049.88|22929.88|23051.04|22931.04|23051.04|22931.04|23049.88|22929.88|9
1635096130000|2021-10-24 17:22:10|23050.71|22930.71|23050.36|22930.36|23050.85|22930.85|23050.17|22930.17|9
1635096140000|2021-10-24 17:22:20|23050.63|22930.63|23050.33|22930.33|23050.66|22930.66|23050.21|22930.21|10
1635096150000|2021-10-24 17:22:30|23050.06|22930.06|23051.53|22931.53|23051.53|22931.53|23049.19|22929.19|10
1635096160000|2021-10-24 17:22:40|23050.84|22930.84|23050.53|22930.53|23051.44|22931.44|23050.25|22930.25|10
1635096170000|2021-10-24 17:22:50|23050.67|22930.67|23050.01|22930.01|23050.67|22930.67|23049.91|22929.91|10
1635096180000|2021-10-24 17:23:00|23050.18|22930.18|23051.35|22931.35|23051.66|22931.66|23049.71|22929.71|10
1635096190000|2021-10-24 17:23:10|23051.45|22931.45|23053.73|22933.73|23053.89|22933.89|23051.45|22931.45|9
1635096200000|2021-10-24 17:23:20|23054.37|22934.37|23053.74|22933.74|23055.06|22935.06|23053.72|22933.72|10
1635096210000|2021-10-24 17:23:30|23053.88|22933.88|23053.03|22933.03|23053.88|22933.88|23052.23|22932.23|10
1635096220000|2021-10-24 17:23:40|23051.73|22931.73|23051|22931|23051.76|22931.76|23050.33|22930.33|10
1635096230000|2021-10-24 17:23:50|23050.11|22930.11|23052.05|22932.05|23052.1|22932.1|23049.96|22929.96|9
1635096240000|2021-10-24 17:24:00|23052.2|22932.2|23051.44|22931.44|23052.2|22932.2|23050.95|22930.95|10
1635096250000|2021-10-24 17:24:10|23051.64|22931.64|23051.35|22931.35|23051.64|22931.64|23050.53|22930.53|10
1635096260000|2021-10-24 17:24:20|23052.01|22932.01|23051.88|22931.88|23052.7|22932.7|23051.28|22931.28|10
1635096270000|2021-10-24 17:24:30|23053.25|22933.25|23052.9|22932.9|23053.26|22933.26|23052.21|22932.21|10
1635096280000|2021-10-24 17:24:40|23052.61|22932.61|23059.97|22939.97|23060.14|22940.14|23052.53|22932.53|10
1635096290000|2021-10-24 17:24:50|23059.9|22939.9|23058.16|22938.16|23061.06|22941.06|23058.16|22938.16|9
1635096300000|2021-10-24 17:25:00|23058.13|22938.13|23058.84|22938.84|23058.84|22938.84|23057.21|22937.21|10
1635096310000|2021-10-24 17:25:10|23058.48|22938.48|23062.87|22942.87|23062.87|22942.87|23057.6|22937.6|10
1635096320000|2021-10-24 17:25:20|23062.5|22942.5|23068.23|22948.23|23068.23|22948.23|23062.5|22942.5|10
1635096330000|2021-10-24 17:25:30|23068.96|22948.96|23072.24|22952.24|23073.09|22953.09|23068.96|22948.96|10
1635096340000|2021-10-24 17:25:40|23073.13|22953.13|23072.63|22952.63|23074.47|22954.47|23072.63|22952.63|10
1635096350000|2021-10-24 17:25:50|23072.62|22952.62|23073.57|22953.57|23073.89|22953.89|23072.62|22952.62|9
1635096360000|2021-10-24 17:26:00|23074.01|22954.01|23073.57|22953.57|23074.34|22954.34|23073.03|22953.03|10
1635096370000|2021-10-24 17:26:10|23073.55|22953.55|23071.62|22951.62|23073.56|22953.56|23071.06|22951.06|9
1635096380000|2021-10-24 17:26:20|23071.72|22951.72|23070.46|22950.46|23071.79|22951.79|23069.89|22949.89|9
1635096390000|2021-10-24 17:26:30|23071.25|22951.25|23072.22|22952.22|23072.78|22952.78|23070.85|22950.85|10
1635096400000|2021-10-24 17:26:40|23072.36|22952.36|23068.95|22948.95|23072.36|22952.36|23068.95|22948.95|10
1635096410000|2021-10-24 17:26:50|23069.02|22949.02|23070.27|22950.27|23070.37|22950.37|23068.79|22948.79|9
1635096420000|2021-10-24 17:27:00|23068.69|22948.69|23069.6|22949.6|23069.6|22949.6|23068.53|22948.53|10
1635096430000|2021-10-24 17:27:10|23069.34|22949.34|23068.79|22948.79|23070.03|22950.03|23068.79|22948.79|10
1635096440000|2021-10-24 17:27:20|23068.47|22948.47|23068.36|22948.36|23068.9|22948.9|23067.92|22947.92|10
1635096450000|2021-10-24 17:27:30|23068.14|22948.14|23066.67|22946.67|23068.14|22948.14|23066.67|22946.67|10
1635096460000|2021-10-24 17:27:40|23066.44|22946.44|23064.42|22944.42|23066.44|22946.44|23064.42|22944.42|10
1635096470000|2021-10-24 17:27:50|23064.4|22944.4|23061.3|22941.3|23064.43|22944.43|23061.3|22941.3|10
1635096480000|2021-10-24 17:28:00|23059.61|22939.61|23056.05|22936.05|23059.61|22939.61|23056.05|22936.05|10
1635096490000|2021-10-24 17:28:10|23055.12|22935.12|23053.52|22933.52|23055.35|22935.35|23052.98|22932.98|10
1635096500000|2021-10-24 17:28:20|23053.28|22933.28|23052.61|22932.61|23053.28|22933.28|23052.61|22932.61|9
1635096510000|2021-10-24 17:28:30|23052.49|22932.49|23054.31|22934.31|23054.31|22934.31|23052.39|22932.39|10
1635096520000|2021-10-24 17:28:40|23053.71|22933.71|23054.63|22934.63|23054.72|22934.72|23052.7|22932.7|10
1635096530000|2021-10-24 17:28:50|23054.58|22934.58|23056.09|22936.09|23056.09|22936.09|23054.46|22934.46|9
1635096540000|2021-10-24 17:29:00|23055.9|22935.9|23057.87|22937.87|23058.83|22938.83|23055.9|22935.9|10
1635096550000|2021-10-24 17:29:10|23058.38|22938.38|23060.97|22940.97|23060.97|22940.97|23058.32|22938.32|9
1635096560000|2021-10-24 17:29:20|23061.94|22941.94|23065.01|22945.01|23065.01|22945.01|23061.94|22941.94|10
1635096570000|2021-10-24 17:29:30|23065.09|22945.09|23064.03|22944.03|23065.25|22945.25|23063.56|22943.56|10
1635096580000|2021-10-24 17:29:40|23064.01|22944.01|23065.78|22945.78|23065.78|22945.78|23064.01|22944.01|10
1635096590000|2021-10-24 17:29:50|23066.37|22946.37|23067.98|22947.98|23069.59|22949.59|23066.31|22946.31|10
1635096600000|2021-10-24 17:30:00|23068.15|22948.15|23066.43|22946.43|23068.16|22948.16|23066.43|22946.43|10
1635096610000|2021-10-24 17:30:10|23066.25|22946.25|23064.94|22944.94|23066.25|22946.25|23064.94|22944.94|10
1635096620000|2021-10-24 17:30:20|23065.03|22945.03|23060.04|22940.04|23065.03|22945.03|23060.04|22940.04|10
1635096630000|2021-10-24 17:30:30|23059.87|22939.87|23060.9|22940.9|23060.9|22940.9|23058.43|22938.43|10
1635096640000|2021-10-24 17:30:40|23062.63|22942.63|23063.98|22943.98|23064.31|22944.31|23062.63|22942.63|10
1635096650000|2021-10-24 17:30:50|23063.5|22943.5|23066.1|22946.1|23066.21|22946.21|23063.5|22943.5|9
1635096660000|2021-10-24 17:31:00|23067.07|22947.07|23068.54|22948.54|23068.82|22948.82|23066.91|22946.91|10
1635096670000|2021-10-24 17:31:10|23068.24|22948.24|23068.38|22948.38|23068.8|22948.8|23067.14|22947.14|9
1635096680000|2021-10-24 17:31:20|23067.05|22947.05|23070.7|22950.7|23070.74|22950.74|23067.05|22947.05|10
1635096690000|2021-10-24 17:31:30|23070.84|22950.84|23074.35|22954.35|23074.35|22954.35|23070.84|22950.84|10
1635096700000|2021-10-24 17:31:40|23075.21|22955.21|23073.9|22953.9|23075.21|22955.21|23073.3|22953.3|10
1635096710000|2021-10-24 17:31:50|23073.49|22953.49|23072.17|22952.17|23073.49|22953.49|23070.88|22950.88|10
1635096720000|2021-10-24 17:32:00|23071.87|22951.87|23075.13|22955.13|23075.4|22955.4|23071.87|22951.87|10
1635096730000|2021-10-24 17:32:10|23075.75|22955.75|23077.95|22957.95|23078.11|22958.11|23075.75|22955.75|10
1635096740000|2021-10-24 17:32:20|23077.86|22957.86|23076.59|22956.59|23077.86|22957.86|23076.21|22956.21|10
1635096750000|2021-10-24 17:32:30|23076.41|22956.41|23075.91|22955.91|23076.5|22956.5|23075.66|22955.66|10
1635096760000|2021-10-24 17:32:40|23075.78|22955.78|23074.49|22954.49|23076.44|22956.44|23074.49|22954.49|10
1635096770000|2021-10-24 17:32:50|23074.43|22954.43|23074.55|22954.55|23075.71|22955.71|23074.3|22954.3|8
1635096780000|2021-10-24 17:33:00|23074.66|22954.66|23075.16|22955.16|23075.25|22955.25|23074.66|22954.66|10
1635096790000|2021-10-24 17:33:10|23074.95|22954.95|23074.66|22954.66|23075.7|22955.7|23073.14|22953.14|10
1635096800000|2021-10-24 17:33:20|23074.97|22954.97|23073.92|22953.92|23075.4|22955.4|23073.78|22953.78|10
1635096810000|2021-10-24 17:33:30|23073.86|22953.86|23075.96|22955.96|23075.96|22955.96|23073.86|22953.86|9
1635096820000|2021-10-24 17:33:40|23076.01|22956.01|23077.51|22957.51|23078.1|22958.1|23075.35|22955.35|10
1635096830000|2021-10-24 17:33:50|23077.41|22957.41|23076.9|22956.9|23078.34|22958.34|23076.9|22956.9|10
1635096840000|2021-10-24 17:34:00|23077.12|22957.12|23076.65|22956.65|23077.34|22957.34|23075.81|22955.81|10
1635096850000|2021-10-24 17:34:10|23076.94|22956.94|23079.09|22959.09|23079.41|22959.41|23076.94|22956.94|10
1635096860000|2021-10-24 17:34:20|23078.96|22958.96|23079.19|22959.19|23079.37|22959.37|23078.6|22958.6|9
1635096870000|2021-10-24 17:34:30|23079.09|22959.09|23078.23|22958.23|23079.28|22959.28|23078.23|22958.23|9
1635096880000|2021-10-24 17:34:40|23079.1|22959.1|23078.77|22958.77|23079.44|22959.44|23078.49|22958.49|8
1635096890000|2021-10-24 17:34:50|23078.32|22958.32|23076.41|22956.41|23078.81|22958.81|23076.13|22956.13|10
1635096900000|2021-10-24 17:35:00|23076.65|22956.65|23076.5|22956.5|23076.98|22956.98|23075.69|22955.69|9
1635096910000|2021-10-24 17:35:10|23076.55|22956.55|23074.08|22954.08|23076.55|22956.55|23074.08|22954.08|10
1635096920000|2021-10-24 17:35:20|23074.02|22954.02|23072.09|22952.09|23074.02|22954.02|23072.09|22952.09|10
1635096930000|2021-10-24 17:35:30|23071.68|22951.68|23069.11|22949.11|23071.68|22951.68|23068.88|22948.88|10
1635096940000|2021-10-24 17:35:40|23068.75|22948.75|23066.16|22946.16|23068.98|22948.98|23066.16|22946.16|10
1635096950000|2021-10-24 17:35:50|23065.34|22945.34|23060.69|22940.69|23065.34|22945.34|23060.69|22940.69|10
1635096960000|2021-10-24 17:36:00|23060.63|22940.63|23060.2|22940.2|23061.6|22941.6|23059.37|22939.37|10
1635096970000|2021-10-24 17:36:10|23061.16|22941.16|23058.9|22938.9|23061.18|22941.18|23058.69|22938.69|10
1635096980000|2021-10-24 17:36:20|23059.04|22939.04|23058.32|22938.32|23059.47|22939.47|23058.16|22938.16|10
1635096990000|2021-10-24 17:36:30|23058.03|22938.03|23058.68|22938.68|23058.82|22938.82|23057.41|22937.41|9
1635097000000|2021-10-24 17:36:40|23057.73|22937.73|23055.86|22935.86|23057.73|22937.73|23055.86|22935.86|10
1635097010000|2021-10-24 17:36:50|23055.66|22935.66|23055.1|22935.1|23056.01|22936.01|23054.46|22934.46|10
1635097020000|2021-10-24 17:37:00|23053.86|22933.86|23055.6|22935.6|23055.6|22935.6|23053.74|22933.74|9
1635097030000|2021-10-24 17:37:10|23055.63|22935.63|23055.78|22935.78|23056.37|22936.37|23055.23|22935.23|10
1635097040000|2021-10-24 17:37:20|23056.5|22936.5|23055.12|22935.12|23056.5|22936.5|23054.12|22934.12|10
1635097050000|2021-10-24 17:37:30|23054.7|22934.7|23052.64|22932.64|23054.75|22934.75|23052.02|22932.02|10
1635097060000|2021-10-24 17:37:40|23052.53|22932.53|23049.22|22929.22|23052.53|22932.53|23049.2|22929.2|10
1635097070000|2021-10-24 17:37:50|23049.58|22929.58|23050.87|22930.87|23051.04|22931.04|23049.57|22929.57|10
1635097080000|2021-10-24 17:38:00|23050.83|22930.83|23051.95|22931.95|23052.09|22932.09|23050.7|22930.7|10
1635097090000|2021-10-24 17:38:10|23051.84|22931.84|23050.99|22930.99|23051.84|22931.84|23050.99|22930.99|10
1635097100000|2021-10-24 17:38:20|23051.81|22931.81|23052.18|22932.18|23052.18|22932.18|23051.22|22931.22|9
1635097110000|2021-10-24 17:38:30|23052.2|22932.2|23052.64|22932.64|23052.64|22932.64|23051.13|22931.13|10
1635097120000|2021-10-24 17:38:40|23053.15|22933.15|23052.9|22932.9|23053.49|22933.49|23052.49|22932.49|9
1635097130000|2021-10-24 17:38:50|23052.29|22932.29|23051.01|22931.01|23052.78|22932.78|23050.4|22930.4|10
1635097140000|2021-10-24 17:39:00|23051.25|22931.25|23048.68|22928.68|23051.25|22931.25|23048.07|22928.07|9
1635097150000|2021-10-24 17:39:10|23048.15|22928.15|23048.37|22928.37|23048.94|22928.94|23047.39|22927.39|10
1635097160000|2021-10-24 17:39:20|23047.3|22927.3|23049.48|22929.48|23049.48|22929.48|23047.3|22927.3|10
1635097170000|2021-10-24 17:39:30|23048.83|22928.83|23048.03|22928.03|23048.88|22928.88|23046.99|22926.99|10
1635097180000|2021-10-24 17:39:40|23047.95|22927.95|23048.22|22928.22|23048.39|22928.39|23047.78|22927.78|10
1635097190000|2021-10-24 17:39:50|23048.45|22928.45|23053.69|22933.69|23053.69|22933.69|23048.45|22928.45|10
1635097200000|2021-10-24 17:40:00|23053.76|22933.76|23052.13|22932.13|23054.05|22934.05|23052.13|22932.13|10
1635097210000|2021-10-24 17:40:10|23051.32|22931.32|23049.95|22929.95|23051.56|22931.56|23049.27|22929.27|10
1635097220000|2021-10-24 17:40:20|23050.23|22930.23|23048.58|22928.58|23050.23|22930.23|23048.58|22928.58|10
1635097230000|2021-10-24 17:40:30|23048.39|22928.39|23047.85|22927.85|23048.39|22928.39|23047.45|22927.45|10
1635097240000|2021-10-24 17:40:40|23047.52|22927.52|23047.14|22927.14|23048.78|22928.78|23047.14|22927.14|9
1635097250000|2021-10-24 17:40:50|23047.09|22927.09|23043.69|22923.69|23047.28|22927.28|23043.36|22923.36|10
1635097260000|2021-10-24 17:41:00|23041.54|22921.54|23033.69|22913.69|23041.54|22921.54|23033.69|22913.69|10
1635097270000|2021-10-24 17:41:10|23031.9|22911.9|23033.44|22913.44|23035.3|22915.3|23031.9|22911.9|10
1635097280000|2021-10-24 17:41:20|23033.67|22913.67|23034.65|22914.65|23035.73|22915.73|23033.67|22913.67|10
1635097290000|2021-10-24 17:41:30|23034.5|22914.5|23035.56|22915.56|23035.56|22915.56|23033.93|22913.93|10
1635097300000|2021-10-24 17:41:40|23034.26|22914.26|23034.1|22914.1|23035.94|22915.94|23033.95|22913.95|10
1635097310000|2021-10-24 17:41:50|23034.93|22914.93|23031.39|22911.39|23034.93|22914.93|23031.39|22911.39|10
1635097320000|2021-10-24 17:42:00|23031.75|22911.75|23028.67|22908.67|23032.6|22912.6|23027.99|22907.99|10
1635097330000|2021-10-24 17:42:10|23028.57|22908.57|23028.07|22908.07|23029.22|22909.22|23027.13|22907.13|10
1635097340000|2021-10-24 17:42:20|23027.74|22907.74|23021.97|22901.97|23027.74|22907.74|23021.97|22901.97|9
1635097350000|2021-10-24 17:42:30|23021.99|22901.99|23019.47|22899.47|23021.99|22901.99|23019.32|22899.32|10
1635097360000|2021-10-24 17:42:40|23019.94|22899.94|23016|22896|23019.94|22899.94|23015.89|22895.89|10
1635097370000|2021-10-24 17:42:50|23016.17|22896.17|23016.69|22896.69|23017|22897|23015.98|22895.98|10
1635097380000|2021-10-24 17:43:00|23017.53|22897.53|23017.74|22897.74|23018.05|22898.05|23016.62|22896.62|9
1635097390000|2021-10-24 17:43:10|23017.45|22897.45|23018.64|22898.64|23018.64|22898.64|23017.45|22897.45|8
1635097400000|2021-10-24 17:43:20|23017.59|22897.59|23017.61|22897.61|23019.12|22899.12|23017.59|22897.59|9
1635097410000|2021-10-24 17:43:30|23017.62|22897.62|23017.04|22897.04|23017.88|22897.88|23016.66|22896.66|10
1635097420000|2021-10-24 17:43:40|23016.98|22896.98|23015.08|22895.08|23016.98|22896.98|23015.08|22895.08|10
1635097430000|2021-10-24 17:43:50|23015.19|22895.19|23014.49|22894.49|23015.46|22895.46|23014.42|22894.42|10
1635097440000|2021-10-24 17:44:00|23014.34|22894.34|23014.08|22894.08|23014.5|22894.5|23013.7|22893.7|10
1635097450000|2021-10-24 17:44:10|23014.27|22894.27|23016.44|22896.44|23016.44|22896.44|23014.27|22894.27|10
1635097460000|2021-10-24 17:44:20|23016.52|22896.52|23015.05|22895.05|23017.16|22897.16|23015.05|22895.05|10
1635097470000|2021-10-24 17:44:30|23014.99|22894.99|23018.14|22898.14|23018.14|22898.14|23014.99|22894.99|10
1635097480000|2021-10-24 17:44:40|23018.12|22898.12|23017.61|22897.61|23018.61|22898.61|23016.54|22896.54|10
1635097490000|2021-10-24 17:44:50|23017.68|22897.68|23017.46|22897.46|23017.88|22897.88|23016.11|22896.11|10
1635097500000|2021-10-24 17:45:00|23016.68|22896.68|23017.45|22897.45|23018.29|22898.29|23016.61|22896.61|10
1635097510000|2021-10-24 17:45:10|23017.33|22897.33|23017.25|22897.25|23017.61|22897.61|23016.7|22896.7|10
1635097520000|2021-10-24 17:45:20|23016.67|22896.67|23017.3|22897.3|23018.09|22898.09|23016.67|22896.67|10
1635097530000|2021-10-24 17:45:30|23018.13|22898.13|23017|22897|23018.13|22898.13|23016.91|22896.91|10
1635097540000|2021-10-24 17:45:40|23017.13|22897.13|23017.04|22897.04|23018.36|22898.36|23017.04|22897.04|9
1635097550000|2021-10-24 17:45:50|23016.96|22896.96|23016.15|22896.15|23018.09|22898.09|23016.15|22896.15|10
1635097560000|2021-10-24 17:46:00|23015.18|22895.18|23014.1|22894.1|23015.18|22895.18|23014.1|22894.1|10
1635097570000|2021-10-24 17:46:10|23013.38|22893.38|23012.12|22892.12|23014.7|22894.7|23011.83|22891.83|10
1635097580000|2021-10-24 17:46:20|23011.7|22891.7|23009.61|22889.61|23011.74|22891.74|23009.32|22889.32|10
1635097590000|2021-10-24 17:46:30|23009.68|22889.68|23008.41|22888.41|23009.69|22889.69|23007.78|22887.78|10
1635097600000|2021-10-24 17:46:40|23007.04|22887.04|23005.01|22885.01|23007.04|22887.04|23004.93|22884.93|10
1635097610000|2021-10-24 17:46:50|23004.14|22884.14|23002.33|22882.33|23004.14|22884.14|23002.31|22882.31|10
1635097620000|2021-10-24 17:47:00|23000.2|22880.2|23000.53|22880.53|23000.76|22880.76|22999.59|22879.59|10
1635097630000|2021-10-24 17:47:10|23000.91|22880.91|22999.58|22879.58|23001.4|22881.4|22999.58|22879.58|10
1635097640000|2021-10-24 17:47:20|22999.76|22879.76|22999.32|22879.32|23000.06|22880.06|22999.14|22879.14|9
1635097650000|2021-10-24 17:47:30|23000.06|22880.06|23000.91|22880.91|23000.91|22880.91|22999.33|22879.33|9
1635097660000|2021-10-24 17:47:40|23000.59|22880.59|23001.9|22881.9|23001.9|22881.9|23000.59|22880.59|8
1635097670000|2021-10-24 17:47:50|23002.49|22882.49|23002.41|22882.41|23003.38|22883.38|23002.11|22882.11|10
1635097680000|2021-10-24 17:48:00|23002.03|22882.03|23002.66|22882.66|23002.66|22882.66|23002.01|22882.01|10
1635097690000|2021-10-24 17:48:10|23002.68|22882.68|23003.76|22883.76|23003.83|22883.83|23002.64|22882.64|10
1635097700000|2021-10-24 17:48:20|23003.5|22883.5|23004.27|22884.27|23004.43|22884.43|23003.41|22883.41|10
1635097710000|2021-10-24 17:48:30|23004.31|22884.31|23004.49|22884.49|23004.95|22884.95|23004.31|22884.31|9
1635097720000|2021-10-24 17:48:40|23004.78|22884.78|23000.46|22880.46|23005.1|22885.1|23000.46|22880.46|10
1635097730000|2021-10-24 17:48:50|23000.24|22880.24|23000.73|22880.73|23001.22|22881.22|23000.24|22880.24|10
1635097740000|2021-10-24 17:49:00|23000.77|22880.77|22999.6|22879.6|23000.96|22880.96|22999.6|22879.6|10
1635097750000|2021-10-24 17:49:10|22999.21|22879.21|22997.21|22877.21|22999.45|22879.45|22997.21|22877.21|10
1635097760000|2021-10-24 17:49:20|22996.27|22876.27|22995.33|22875.33|22997.13|22877.13|22994.6|22874.6|10
1635097770000|2021-10-24 17:49:30|22994.93|22874.93|22992.57|22872.57|22994.93|22874.93|22992.57|22872.57|10
1635097780000|2021-10-24 17:49:40|22991.52|22871.52|22990.72|22870.72|22991.52|22871.52|22990.72|22870.72|9
1635097790000|2021-10-24 17:49:50|22990.55|22870.55|22990.82|22870.82|22991.12|22871.12|22990.55|22870.55|10
1635097800000|2021-10-24 17:50:00|22991.67|22871.67|22991.24|22871.24|22991.67|22871.67|22990.65|22870.65|10
1635097810000|2021-10-24 17:50:10|22991.59|22871.59|22990.8|22870.8|22991.98|22871.98|22990.8|22870.8|10
1635097820000|2021-10-24 17:50:20|22990.92|22870.92|22989.34|22869.34|22990.92|22870.92|22989.32|22869.32|10
1635097830000|2021-10-24 17:50:30|22989.45|22869.45|22984.52|22864.52|22989.45|22869.45|22984.52|22864.52|10
1635097840000|2021-10-24 17:50:40|22983.79|22863.79|22984.74|22864.74|22984.74|22864.74|22983.5|22863.5|10
1635097850000|2021-10-24 17:50:50|22984.69|22864.69|22986.01|22866.01|22986.01|22866.01|22984.69|22864.69|10
1635097860000|2021-10-24 17:51:00|22986.12|22866.12|22986.31|22866.31|22986.73|22866.73|22986.12|22866.12|9
1635097870000|2021-10-24 17:51:10|22986.42|22866.42|22985.14|22865.14|22986.42|22866.42|22984.77|22864.77|10
1635097880000|2021-10-24 17:51:20|22984.96|22864.96|22985.57|22865.57|22986.43|22866.43|22984.8|22864.8|9
1635097890000|2021-10-24 17:51:30|22985.52|22865.52|22986.39|22866.39|22986.63|22866.63|22985.52|22865.52|9
1635097900000|2021-10-24 17:51:40|22986.07|22866.07|22985.78|22865.78|22986.07|22866.07|22985.62|22865.62|8
1635097910000|2021-10-24 17:51:50|22985.66|22865.66|22985.9|22865.9|22985.9|22865.9|22985.31|22865.31|9
1635097920000|2021-10-24 17:52:00|22985.81|22865.81|22992.03|22872.03|22992.03|22872.03|22985.47|22865.47|10
1635097930000|2021-10-24 17:52:10|22993.22|22873.22|22997.18|22877.18|22997.86|22877.86|22993.22|22873.22|10
1635097940000|2021-10-24 17:52:20|22998.23|22878.23|22999.44|22879.44|22999.73|22879.73|22998.23|22878.23|10
1635097950000|2021-10-24 17:52:30|22999.19|22879.19|22999.6|22879.6|23000.97|22880.97|22999.19|22879.19|10
1635097960000|2021-10-24 17:52:40|22999.68|22879.68|23001.35|22881.35|23001.35|22881.35|22999.42|22879.42|10
1635097970000|2021-10-24 17:52:50|23001.44|22881.44|23002.58|22882.58|23002.58|22882.58|23001.38|22881.38|9
1635097980000|2021-10-24 17:53:00|23002.63|22882.63|23003.77|22883.77|23005.35|22885.35|23002.63|22882.63|10
1635097990000|2021-10-24 17:53:10|23003.7|22883.7|23003.94|22883.94|23004.47|22884.47|23003.52|22883.52|10
1635098000000|2021-10-24 17:53:20|23003.87|22883.87|23003.16|22883.16|23004.07|22884.07|23002.7|22882.7|9
1635098010000|2021-10-24 17:53:30|23002.68|22882.68|22996.14|22876.14|23002.82|22882.82|22996.14|22876.14|10
1635098020000|2021-10-24 17:53:40|22995.63|22875.63|22996.21|22876.21|22996.34|22876.34|22995.58|22875.58|10
1635098030000|2021-10-24 17:53:50|22996.31|22876.31|22995.26|22875.26|22996.42|22876.42|22994.97|22874.97|10
1635098040000|2021-10-24 17:54:00|22995|22875|22994.38|22874.38|22995.11|22875.11|22994.38|22874.38|9
1635098050000|2021-10-24 17:54:10|22994.29|22874.29|22994.42|22874.42|22994.62|22874.62|22993.73|22873.73|10
1635098060000|2021-10-24 17:54:20|22994.41|22874.41|22991.68|22871.68|22994.41|22874.41|22991.68|22871.68|9
1635098070000|2021-10-24 17:54:30|22991.78|22871.78|22993.09|22873.09|22993.09|22873.09|22991.69|22871.69|10
1635098080000|2021-10-24 17:54:40|22992.21|22872.21|22990.9|22870.9|22992.21|22872.21|22990.76|22870.76|10
1635098090000|2021-10-24 17:54:50|22990.85|22870.85|22992.05|22872.05|22992.52|22872.52|22990.85|22870.85|10
1635098100000|2021-10-24 17:55:00|22992.35|22872.35|22995.79|22875.79|22995.8|22875.8|22992.35|22872.35|10
1635098110000|2021-10-24 17:55:10|22996.48|22876.48|22992.49|22872.49|22996.48|22876.48|22992.29|22872.29|10
1635098120000|2021-10-24 17:55:20|22992.5|22872.5|22993.49|22873.49|22993.49|22873.49|22992.13|22872.13|10
1635098130000|2021-10-24 17:55:30|22992.54|22872.54|22992.37|22872.37|22992.54|22872.54|22990.76|22870.76|9
1635098140000|2021-10-24 17:55:40|22992.5|22872.5|22991.87|22871.87|22992.53|22872.53|22991.62|22871.62|10
1635098150000|2021-10-24 17:55:50|22991.99|22871.99|22992.37|22872.37|22992.61|22872.61|22991.59|22871.59|10
1635098160000|2021-10-24 17:56:00|22992.45|22872.45|22991.68|22871.68|22992.53|22872.53|22991.68|22871.68|9
1635098170000|2021-10-24 17:56:10|22992.63|22872.63|22994.23|22874.23|22994.23|22874.23|22991.5|22871.5|10
1635098180000|2021-10-24 17:56:20|22994.39|22874.39|22995.4|22875.4|22995.76|22875.76|22994.39|22874.39|10
1635098190000|2021-10-24 17:56:30|22995.34|22875.34|22998.34|22878.34|22998.56|22878.56|22995.03|22875.03|10
1635098200000|2021-10-24 17:56:40|22998.54|22878.54|22998.84|22878.84|22999.05|22879.05|22998.54|22878.54|10
1635098210000|2021-10-24 17:56:50|22998.68|22878.68|22998.55|22878.55|22998.68|22878.68|22997.88|22877.88|10
1635098220000|2021-10-24 17:57:00|22998.51|22878.51|22998.76|22878.76|22998.76|22878.76|22998.12|22878.12|9
1635098230000|2021-10-24 17:57:10|22999.23|22879.23|22998.59|22878.59|23000.8|22880.8|22998.59|22878.59|10
1635098240000|2021-10-24 17:57:20|22998.49|22878.49|22997.14|22877.14|22998.49|22878.49|22997.14|22877.14|10
1635098250000|2021-10-24 17:57:30|22997.24|22877.24|22997.6|22877.6|22998.74|22878.74|22996.67|22876.67|10
1635098260000|2021-10-24 17:57:40|22996.43|22876.43|22992.51|22872.51|22997.39|22877.39|22992.51|22872.51|10
1635098270000|2021-10-24 17:57:50|22991.15|22871.15|22987.22|22867.22|22991.15|22871.15|22987.02|22867.02|9
1635098280000|2021-10-24 17:58:00|22985.99|22865.99|22982.59|22862.59|22985.99|22865.99|22981.85|22861.85|10
1635098290000|2021-10-24 17:58:10|22982.2|22862.2|22976.23|22856.23|22982.2|22862.2|22976.23|22856.23|10
1635098300000|2021-10-24 17:58:20|22976.01|22856.01|22974.39|22854.39|22976.01|22856.01|22974.39|22854.39|10
1635098310000|2021-10-24 17:58:30|22974.36|22854.36|22975.79|22855.79|22975.79|22855.79|22973.9|22853.9|10
1635098320000|2021-10-24 17:58:40|22974.96|22854.96|22974.24|22854.24|22975.52|22855.52|22974.07|22854.07|10
1635098330000|2021-10-24 17:58:50|22974.36|22854.36|22979.32|22859.32|22979.63|22859.63|22974.36|22854.36|10
1635098340000|2021-10-24 17:59:00|22980.25|22860.25|22982.49|22862.49|22982.49|22862.49|22980.25|22860.25|10
1635098350000|2021-10-24 17:59:10|22982.39|22862.39|22986.5|22866.5|22986.5|22866.5|22982.39|22862.39|10
1635098360000|2021-10-24 17:59:20|22987.54|22867.54|22993.66|22873.66|22993.66|22873.66|22987.25|22867.25|10
1635098370000|2021-10-24 17:59:30|22993.16|22873.16|23002.85|22882.85|23002.85|22882.85|22993.16|22873.16|10
1635098380000|2021-10-24 17:59:40|23003.18|22883.18|23005.53|22885.53|23005.53|22885.53|23003.18|22883.18|9
1635098390000|2021-10-24 17:59:50|23005.21|22885.21|23009.7|22889.7|23009.7|22889.7|23005.21|22885.21|10
1635098400000|2021-10-24 18:00:00|23010.54|22890.54|23005.98|22885.98|23010.54|22890.54|23005.98|22885.98|10
1635098410000|2021-10-24 18:00:10|23006.04|22886.04|23004.28|22884.28|23006.04|22886.04|23003.45|22883.45|10
1635098420000|2021-10-24 18:00:20|23003.59|22883.59|23002.96|22882.96|23003.83|22883.83|23002.33|22882.33|9
1635098430000|2021-10-24 18:00:30|23001.42|22881.42|22998.15|22878.15|23001.97|22881.97|22998.15|22878.15|10
1635098440000|2021-10-24 18:00:40|22997.18|22877.18|22993.17|22873.17|22997.18|22877.18|22993.17|22873.17|10
1635098450000|2021-10-24 18:00:50|22993.38|22873.38|22991.39|22871.39|22993.38|22873.38|22991|22871|10
1635098460000|2021-10-24 18:01:00|22991.35|22871.35|22989.21|22869.21|22991.35|22871.35|22987.46|22867.46|9
1635098470000|2021-10-24 18:01:10|22988.84|22868.84|22990.22|22870.22|22991.64|22871.64|22988.84|22868.84|9
1635098480000|2021-10-24 18:01:20|22988.93|22868.93|22987.73|22867.73|22989.45|22869.45|22987.59|22867.59|10
1635098490000|2021-10-24 18:01:30|22987.13|22867.13|22987.79|22867.79|22987.79|22867.79|22986.1|22866.1|10
1635098500000|2021-10-24 18:01:40|22988.72|22868.72|22993.32|22873.32|22993.32|22873.32|22988.58|22868.58|10
1635098510000|2021-10-24 18:01:50|22996.83|22876.83|23000.46|22880.46|23000.46|22880.46|22995.66|22875.66|10
1635098520000|2021-10-24 18:02:00|22998.05|22878.05|23000.36|22880.36|23000.8|22880.8|22997.4|22877.4|10
1635098530000|2021-10-24 18:02:10|23000.3|22880.3|22999.27|22879.27|23000.71|22880.71|22999.27|22879.27|10
1635098540000|2021-10-24 18:02:20|22999.97|22879.97|23002.77|22882.77|23002.77|22882.77|22998.79|22878.79|10
1635098550000|2021-10-24 18:02:30|23003.55|22883.55|23005.88|22885.88|23006.05|22886.05|23003.55|22883.55|10
1635098560000|2021-10-24 18:02:40|23004.94|22884.94|23006.38|22886.38|23006.38|22886.38|23004.6|22884.6|10
1635098570000|2021-10-24 18:02:50|23007.72|22887.72|23007.8|22887.8|23009.75|22889.75|23006.36|22886.36|10
1635098580000|2021-10-24 18:03:00|23007.33|22887.33|23019.29|22899.29|23019.29|22899.29|23007.33|22887.33|10
1635098590000|2021-10-24 18:03:10|23017.62|22897.62|23015.7|22895.7|23017.62|22897.62|23015.7|22895.7|10
1635098600000|2021-10-24 18:03:20|23013.25|22893.25|23013.2|22893.2|23014.97|22894.97|23013.08|22893.08|10
1635098610000|2021-10-24 18:03:30|23013.53|22893.53|23010.51|22890.51|23013.53|22893.53|23009.41|22889.41|10
1635098620000|2021-10-24 18:03:40|23010.44|22890.44|23009.84|22889.84|23012.08|22892.08|23009.84|22889.84|10
1635098630000|2021-10-24 18:03:50|23009.76|22889.76|23001.47|22881.47|23009.76|22889.76|23001.47|22881.47|10
1635098640000|2021-10-24 18:04:00|23001.25|22881.25|22999.48|22879.48|23001.25|22881.25|22998.63|22878.63|10
1635098650000|2021-10-24 18:04:10|23001.22|22881.22|23004.36|22884.36|23005.31|22885.31|23001.22|22881.22|10
1635098660000|2021-10-24 18:04:20|23002.69|22882.69|23004.06|22884.06|23004.06|22884.06|23002.42|22882.42|9
1635098670000|2021-10-24 18:04:30|23003.04|22883.04|23000.24|22880.24|23003.04|22883.04|22999.99|22879.99|9
1635098680000|2021-10-24 18:04:40|22999.9|22879.9|22995.9|22875.9|22999.9|22879.9|22995.9|22875.9|10
1635098690000|2021-10-24 18:04:50|22995.72|22875.72|22996.64|22876.64|22998.37|22878.37|22995.27|22875.27|10
1635098700000|2021-10-24 18:05:00|22997.12|22877.12|22993.46|22873.46|22997.12|22877.12|22993.37|22873.37|10
1635098710000|2021-10-24 18:05:10|22990.65|22870.65|22991.27|22871.27|22992.41|22872.41|22990.31|22870.31|10
1635098720000|2021-10-24 18:05:20|22990.03|22870.03|22992.8|22872.8|22992.8|22872.8|22990.03|22870.03|10
1635098730000|2021-10-24 18:05:30|22992.9|22872.9|22997.99|22877.99|22998.7|22878.7|22992.9|22872.9|10
1635098740000|2021-10-24 18:05:40|22998.69|22878.69|23004.7|22884.7|23004.88|22884.88|22997.89|22877.89|10
1635098750000|2021-10-24 18:05:50|23004.78|22884.78|23006.43|22886.43|23006.43|22886.43|23004.38|22884.38|10
1635098760000|2021-10-24 18:06:00|23006.05|22886.05|23008.18|22888.18|23008.18|22888.18|23005.82|22885.82|10
1635098770000|2021-10-24 18:06:10|23007.78|22887.78|23007.87|22887.87|23008.41|22888.41|23006.7|22886.7|9
1635098780000|2021-10-24 18:06:20|23009.21|22889.21|23012.51|22892.51|23013.46|22893.46|23008.39|22888.39|10
1635098790000|2021-10-24 18:06:30|23012.62|22892.62|23013.97|22893.97|23014.62|22894.62|23012.62|22892.62|10
1635098800000|2021-10-24 18:06:40|23014.94|22894.94|23016.76|22896.76|23016.76|22896.76|23013.26|22893.26|10
1635098810000|2021-10-24 18:06:50|23017.5|22897.5|23023.65|22903.65|23025.11|22905.11|23017.5|22897.5|10
1635098820000|2021-10-24 18:07:00|23023.22|22903.22|23019.81|22899.81|23023.22|22903.22|23019.31|22899.31|10
1635098830000|2021-10-24 18:07:10|23019.27|22899.27|23018.13|22898.13|23019.27|22899.27|23018.13|22898.13|10
1635098840000|2021-10-24 18:07:20|23018.2|22898.2|23015.59|22895.59|23018.2|22898.2|23015.59|22895.59|9
1635098850000|2021-10-24 18:07:30|23014.39|22894.39|23012.02|22892.02|23014.39|22894.39|23011.58|22891.58|10
1635098860000|2021-10-24 18:07:40|23010.68|22890.68|23001.8|22881.8|23010.7|22890.7|23001.76|22881.76|10
1635098870000|2021-10-24 18:07:50|23002.77|22882.77|22990.41|22870.41|23002.77|22882.77|22990.41|22870.41|10
1635098880000|2021-10-24 18:08:00|22989.39|22869.39|22986.25|22866.25|22989.63|22869.63|22986.25|22866.25|10
1635098890000|2021-10-24 18:08:10|22985.96|22865.96|22991.01|22871.01|22991.16|22871.16|22985.96|22865.96|10
1635098900000|2021-10-24 18:08:20|22991.64|22871.64|22997.39|22877.39|22997.47|22877.47|22991.64|22871.64|10
1635098910000|2021-10-24 18:08:30|22997.2|22877.2|22995.39|22875.39|22997.28|22877.28|22993.83|22873.83|9
1635098920000|2021-10-24 18:08:40|22994.83|22874.83|22994.98|22874.98|22995.17|22875.17|22992.58|22872.58|10
1635098930000|2021-10-24 18:08:50|22994.63|22874.63|22991.33|22871.33|22994.63|22874.63|22991.06|22871.06|10
1635098940000|2021-10-24 18:09:00|22991.79|22871.79|22981.15|22861.15|22991.79|22871.79|22981.15|22861.15|10
1635098950000|2021-10-24 18:09:10|22981.03|22861.03|22973.28|22853.28|22981.03|22861.03|22973.28|22853.28|10
1635098960000|2021-10-24 18:09:20|22973.01|22853.01|22970.45|22850.45|22973.01|22853.01|22969.82|22849.82|10
1635098970000|2021-10-24 18:09:30|22970.76|22850.76|22973.31|22853.31|22973.31|22853.31|22969.08|22849.08|10
1635098980000|2021-10-24 18:09:40|22976.78|22856.78|22979.18|22859.18|22980.04|22860.04|22976.61|22856.61|10
1635098990000|2021-10-24 18:09:50|22980.38|22860.38|22984.57|22864.57|22984.57|22864.57|22980.38|22860.38|10
1635099000000|2021-10-24 18:10:00|22984.22|22864.22|22986.36|22866.36|22986.36|22866.36|22983.28|22863.28|10
1635099010000|2021-10-24 18:10:10|22985.93|22865.93|22985.08|22865.08|22986.28|22866.28|22984.2|22864.2|10
1635099020000|2021-10-24 18:10:20|22985.92|22865.92|22988.6|22868.6|22988.83|22868.83|22984.56|22864.56|10
1635099030000|2021-10-24 18:10:30|22988.62|22868.62|22988.7|22868.7|22990.33|22870.33|22988.62|22868.62|9
1635099040000|2021-10-24 18:10:40|22988.57|22868.57|22989.71|22869.71|22991.89|22871.89|22988.28|22868.28|10
1635099050000|2021-10-24 18:10:50|22988.93|22868.93|22986.77|22866.77|22988.93|22868.93|22986.3|22866.3|10
1635099060000|2021-10-24 18:11:00|22986.76|22866.76|22984.33|22864.33|22988.28|22868.28|22984.33|22864.33|10
1635099070000|2021-10-24 18:11:10|22983.56|22863.56|22982.32|22862.32|22983.65|22863.65|22981.85|22861.85|9
1635099080000|2021-10-24 18:11:20|22982.05|22862.05|22981.58|22861.58|22983.7|22863.7|22981.58|22861.58|10
1635099090000|2021-10-24 18:11:30|22982.75|22862.75|22983.78|22863.78|22983.91|22863.91|22979.49|22859.49|10
1635099100000|2021-10-24 18:11:40|22984.47|22864.47|22983.27|22863.27|22985.29|22865.29|22983.27|22863.27|10
1635099110000|2021-10-24 18:11:50|22983.63|22863.63|22982.74|22862.74|22984.64|22864.64|22981.65|22861.65|10
1635099120000|2021-10-24 18:12:00|22982.7|22862.7|22985.65|22865.65|22985.65|22865.65|22982.7|22862.7|10
1635099130000|2021-10-24 18:12:10|22986.69|22866.69|22983.59|22863.59|22986.69|22866.69|22983.54|22863.54|10
1635099140000|2021-10-24 18:12:20|22984.91|22864.91|22982.12|22862.12|22984.91|22864.91|22981.39|22861.39|10
1635099150000|2021-10-24 18:12:30|22980.92|22860.92|22981.25|22861.25|22982|22862|22980.22|22860.22|10
1635099160000|2021-10-24 18:12:40|22981.39|22861.39|22981.52|22861.52|22982.57|22862.57|22980.66|22860.66|10
1635099170000|2021-10-24 18:12:50|22980.18|22860.18|22981.26|22861.26|22981.86|22861.86|22980.06|22860.06|10
1635099180000|2021-10-24 18:13:00|22981.17|22861.17|22983.27|22863.27|22983.27|22863.27|22981.17|22861.17|10
1635099190000|2021-10-24 18:13:10|22983.08|22863.08|22983.42|22863.42|22983.42|22863.42|22981.77|22861.77|9
1635099200000|2021-10-24 18:13:20|22984.31|22864.31|22985.71|22865.71|22986.65|22866.65|22983.51|22863.51|10
1635099210000|2021-10-24 18:13:30|22985.65|22865.65|22985.11|22865.11|22986.05|22866.05|22984.25|22864.25|10
1635099220000|2021-10-24 18:13:40|22984.78|22864.78|22978.98|22858.98|22984.78|22864.78|22978.98|22858.98|10
1635099230000|2021-10-24 18:13:50|22978.94|22858.94|22982.77|22862.77|22982.77|22862.77|22978.06|22858.06|10
1635099240000|2021-10-24 18:14:00|22983.41|22863.41|22972.51|22852.51|22983.41|22863.41|22972.5|22852.5|10
1635099250000|2021-10-24 18:14:10|22969.83|22849.83|22960.37|22840.37|22969.83|22849.83|22960.27|22840.27|10
1635099260000|2021-10-24 18:14:20|22959.99|22839.99|22950.34|22830.34|22959.99|22839.99|22949.58|22829.58|10
1635099270000|2021-10-24 18:14:30|22948.2|22828.2|22937.99|22817.99|22948.2|22828.2|22937.99|22817.99|10
1635099280000|2021-10-24 18:14:40|22937.57|22817.57|22926.49|22806.49|22937.57|22817.57|22926.49|22806.49|10
1635099290000|2021-10-24 18:14:50|22925.87|22805.87|22928.32|22808.32|22928.32|22808.32|22924.44|22804.44|10
1635099300000|2021-10-24 18:15:00|22927.76|22807.76|22933.75|22813.75|22934.69|22814.69|22927.76|22807.76|10
1635099310000|2021-10-24 18:15:10|22934.22|22814.22|22939.17|22819.17|22940.23|22820.23|22933.81|22813.81|10
1635099320000|2021-10-24 18:15:20|22939.98|22819.98|22941|22821|22941|22821|22937.46|22817.46|10
1635099330000|2021-10-24 18:15:30|22941.67|22821.67|22945.69|22825.69|22945.93|22825.93|22941.67|22821.67|10
1635099340000|2021-10-24 18:15:40|22945.72|22825.72|22946.34|22826.34|22946.4|22826.4|22945.43|22825.43|10
1635099350000|2021-10-24 18:15:50|22946.41|22826.41|22947.57|22827.57|22947.57|22827.57|22946.41|22826.41|10
1635099360000|2021-10-24 18:16:00|22947.19|22827.19|22941.09|22821.09|22947.19|22827.19|22941.09|22821.09|10
1635099370000|2021-10-24 18:16:10|22939.82|22819.82|22934.64|22814.64|22939.82|22819.82|22934.64|22814.64|10
1635099380000|2021-10-24 18:16:20|22933.68|22813.68|22925.17|22805.17|22933.68|22813.68|22925.17|22805.17|10
1635099390000|2021-10-24 18:16:30|22924.3|22804.3|22919.45|22799.45|22924.3|22804.3|22918.8|22798.8|10
1635099400000|2021-10-24 18:16:40|22919.6|22799.6|22915.74|22795.74|22919.6|22799.6|22915.45|22795.45|10
1635099410000|2021-10-24 18:16:50|22915.99|22795.99|22912.99|22792.99|22916.62|22796.62|22912.54|22792.54|10
1635099420000|2021-10-24 18:17:00|22912.45|22792.45|22900.28|22780.28|22912.45|22792.45|22900.28|22780.28|10
1635099430000|2021-10-24 18:17:10|22899.43|22779.43|22898.79|22778.79|22900.25|22780.25|22898.06|22778.06|10
1635099440000|2021-10-24 18:17:20|22897.22|22777.22|22894.51|22774.51|22899.22|22779.22|22894.51|22774.51|10
1635099450000|2021-10-24 18:17:30|22894.8|22774.8|22891.3|22771.3|22894.8|22774.8|22891.3|22771.3|10
1635099460000|2021-10-24 18:17:40|22891.69|22771.69|22875.65|22755.65|22891.69|22771.69|22875.65|22755.65|10
1635099470000|2021-10-24 18:17:50|22874.78|22754.78|22863.18|22743.18|22874.78|22754.78|22863.18|22743.18|10
1635099480000|2021-10-24 18:18:00|22863.11|22743.11|22861.92|22741.92|22863.11|22743.11|22861.43|22741.43|10
1635099490000|2021-10-24 18:18:10|22862.05|22742.05|22854.14|22734.14|22862.05|22742.05|22854.14|22734.14|10
1635099500000|2021-10-24 18:18:20|22853.78|22733.78|22852.83|22732.83|22853.78|22733.78|22850.21|22730.21|10
1635099510000|2021-10-24 18:18:30|22851.78|22731.78|22852.02|22732.02|22852.68|22732.68|22849.68|22729.68|10
1635099520000|2021-10-24 18:18:40|22853.25|22733.25|22850.2|22730.2|22855.19|22735.19|22849.89|22729.89|9
1635099530000|2021-10-24 18:18:50|22852.45|22732.45|22853.66|22733.66|22854.76|22734.76|22852.45|22732.45|10
1635099540000|2021-10-24 18:19:00|22853.97|22733.97|22856.59|22736.59|22858.51|22738.51|22853.74|22733.74|10
1635099550000|2021-10-24 18:19:10|22857.16|22737.16|22857.05|22737.05|22860.2|22740.2|22856.31|22736.31|10
1635099560000|2021-10-24 18:19:20|22856.45|22736.45|22857.28|22737.28|22857.28|22737.28|22854.17|22734.17|10
1635099570000|2021-10-24 18:19:30|22856.94|22736.94|22858.35|22738.35|22859.44|22739.44|22856.48|22736.48|10
1635099580000|2021-10-24 18:19:40|22857.13|22737.13|22854.32|22734.32|22857.13|22737.13|22854.23|22734.23|10
1635099590000|2021-10-24 18:19:50|22854.48|22734.48|22847.3|22727.3|22854.68|22734.68|22847.3|22727.3|10
1635099600000|2021-10-24 18:20:00|22848.11|22728.11|22847.6|22727.6|22848.57|22728.57|22846.86|22726.86|10
1635099610000|2021-10-24 18:20:10|22846.41|22726.41|22845.44|22725.44|22846.41|22726.41|22845.12|22725.12|10
1635099620000|2021-10-24 18:20:20|22845.64|22725.64|22850.59|22730.59|22850.59|22730.59|22845.64|22725.64|10
1635099630000|2021-10-24 18:20:30|22849.67|22729.67|22848.79|22728.79|22850.88|22730.88|22848.72|22728.72|10
1635099640000|2021-10-24 18:20:40|22847.8|22727.8|22851.19|22731.19|22851.41|22731.41|22847.8|22727.8|10
1635099650000|2021-10-24 18:20:50|22850.9|22730.9|22851.15|22731.15|22851.15|22731.15|22849.4|22729.4|9
1635099660000|2021-10-24 18:21:00|22851.9|22731.9|22856.26|22736.26|22857.81|22737.81|22851.9|22731.9|10
1635099670000|2021-10-24 18:21:10|22855.7|22735.7|22857.36|22737.36|22857.85|22737.85|22854.95|22734.95|10
1635099680000|2021-10-24 18:21:20|22856.98|22736.98|22865.05|22745.05|22865.79|22745.79|22856.98|22736.98|10
1635099690000|2021-10-24 18:21:30|22865.76|22745.76|22866.48|22746.48|22867.41|22747.41|22864.98|22744.98|9
1635099700000|2021-10-24 18:21:40|22866.97|22746.97|22867.19|22747.19|22868.15|22748.15|22866.67|22746.67|10
1635099710000|2021-10-24 18:21:50|22867.41|22747.41|22867.22|22747.22|22867.82|22747.82|22866.38|22746.38|9
1635099720000|2021-10-24 18:22:00|22867.77|22747.77|22870.65|22750.65|22870.65|22750.65|22867.35|22747.35|10
1635099730000|2021-10-24 18:22:10|22871.3|22751.3|22878.82|22758.82|22878.82|22758.82|22871.3|22751.3|10
1635099740000|2021-10-24 18:22:20|22879.03|22759.03|22884.07|22764.07|22884.07|22764.07|22879.03|22759.03|10
1635099750000|2021-10-24 18:22:30|22884.72|22764.72|22886.86|22766.86|22888.36|22768.36|22884.72|22764.72|10
1635099760000|2021-10-24 18:22:40|22887.59|22767.59|22890.7|22770.7|22890.91|22770.91|22887.59|22767.59|10
1635099770000|2021-10-24 18:22:50|22890.62|22770.62|22890.18|22770.18|22890.62|22770.62|22889.6|22769.6|10
1635099780000|2021-10-24 18:23:00|22890.19|22770.19|22890.42|22770.42|22891.64|22771.64|22890.05|22770.05|10
1635099790000|2021-10-24 18:23:10|22890.72|22770.72|22888.59|22768.59|22890.72|22770.72|22888.24|22768.24|10
1635099800000|2021-10-24 18:23:20|22889.29|22769.29|22887.31|22767.31|22889.29|22769.29|22887.31|22767.31|10
1635099810000|2021-10-24 18:23:30|22884.67|22764.67|22878.59|22758.59|22884.82|22764.82|22878.59|22758.59|10
1635099820000|2021-10-24 18:23:40|22877.13|22757.13|22869.95|22749.95|22877.13|22757.13|22869.57|22749.57|10
1635099830000|2021-10-24 18:23:50|22869.7|22749.7|22866.1|22746.1|22869.7|22749.7|22865.63|22745.63|10
1635099840000|2021-10-24 18:24:00|22865.35|22745.35|22860.06|22740.06|22865.35|22745.35|22860.06|22740.06|10
1635099850000|2021-10-24 18:24:10|22860.75|22740.75|22855.54|22735.54|22860.75|22740.75|22854.31|22734.31|10
1635099860000|2021-10-24 18:24:20|22857.06|22737.06|22859|22739|22859|22739|22856.53|22736.53|10
1635099870000|2021-10-24 18:24:30|22858.79|22738.79|22858.99|22738.99|22860.7|22740.7|22858.68|22738.68|9
1635099880000|2021-10-24 18:24:40|22859.07|22739.07|22850.29|22730.29|22859.07|22739.07|22850.29|22730.29|10
1635099890000|2021-10-24 18:24:50|22848.76|22728.76|22838.98|22718.98|22848.76|22728.76|22838.98|22718.98|10
1635099900000|2021-10-24 18:25:00|22838.4|22718.4|22832.28|22712.28|22838.51|22718.51|22831.26|22711.26|10
1635099910000|2021-10-24 18:25:10|22830.8|22710.8|22829.82|22709.82|22830.8|22710.8|22826.1|22706.1|10
1635099920000|2021-10-24 18:25:20|22829.66|22709.66|22826.79|22706.79|22829.66|22709.66|22826.79|22706.79|10
1635099930000|2021-10-24 18:25:30|22826.83|22706.83|22827.14|22707.14|22827.14|22707.14|22825.42|22705.42|10
1635099940000|2021-10-24 18:25:40|22827.24|22707.24|22827.66|22707.66|22829.15|22709.15|22825.74|22705.74|10
1635099950000|2021-10-24 18:25:50|22828.31|22708.31|22821.89|22701.89|22828.31|22708.31|22821.89|22701.89|10
1635099960000|2021-10-24 18:26:00|22822.84|22702.84|22817.58|22697.58|22824.21|22704.21|22817.58|22697.58|10
1635099970000|2021-10-24 18:26:10|22817.25|22697.25|22820.4|22700.4|22820.4|22700.4|22817.15|22697.15|10
1635099980000|2021-10-24 18:26:20|22820.29|22700.29|22820.15|22700.15|22821.27|22701.27|22820.02|22700.02|10
1635099990000|2021-10-24 18:26:30|22820.7|22700.7|22815.5|22695.5|22820.7|22700.7|22815.5|22695.5|10
1635100000000|2021-10-24 18:26:40|22815.67|22695.67|22814.22|22694.22|22816.35|22696.35|22813.97|22693.97|10
1635100010000|2021-10-24 18:26:50|22811.72|22691.72|22810.31|22690.31|22811.72|22691.72|22809.94|22689.94|10
1635100020000|2021-10-24 18:27:00|22811.24|22691.24|22821.83|22701.83|22821.83|22701.83|22811.24|22691.24|10
1635100030000|2021-10-24 18:27:10|22824.8|22704.8|22839.78|22719.78|22839.78|22719.78|22824.8|22704.8|10
1635100040000|2021-10-24 18:27:20|22842.24|22722.24|22839.53|22719.53|22842.24|22722.24|22839.53|22719.53|10
1635100050000|2021-10-24 18:27:30|22838.88|22718.88|22846.37|22726.37|22846.37|22726.37|22838.57|22718.57|10
1635100060000|2021-10-24 18:27:40|22846.67|22726.67|22854.43|22734.43|22854.43|22734.43|22846.67|22726.67|10
1635100070000|2021-10-24 18:27:50|22855.85|22735.85|22857.47|22737.47|22858.68|22738.68|22854.52|22734.52|10
1635100080000|2021-10-24 18:28:00|22857.96|22737.96|22853.96|22733.96|22858.9|22738.9|22853.96|22733.96|10
1635100090000|2021-10-24 18:28:10|22854.76|22734.76|22852.14|22732.14|22855.82|22735.82|22852.14|22732.14|10
1635100100000|2021-10-24 18:28:20|22852.53|22732.53|22853.96|22733.96|22853.96|22733.96|22851.5|22731.5|10
1635100110000|2021-10-24 18:28:30|22853.21|22733.21|22854.59|22734.59|22855.75|22735.75|22853.21|22733.21|10
1635100120000|2021-10-24 18:28:40|22854.72|22734.72|22848.93|22728.93|22854.72|22734.72|22848.93|22728.93|10
1635100130000|2021-10-24 18:28:50|22848.53|22728.53|22841.03|22721.03|22848.53|22728.53|22841.03|22721.03|10
1635100140000|2021-10-24 18:29:00|22839.35|22719.35|22835.96|22715.96|22839.82|22719.82|22835.96|22715.96|10
1635100150000|2021-10-24 18:29:10|22835.2|22715.2|22834.58|22714.58|22836.47|22716.47|22834.58|22714.58|10
1635100160000|2021-10-24 18:29:20|22834.67|22714.67|22835.55|22715.55|22836.95|22716.95|22834.32|22714.32|10
1635100170000|2021-10-24 18:29:30|22835.84|22715.84|22843.94|22723.94|22843.94|22723.94|22835.82|22715.82|10
1635100180000|2021-10-24 18:29:40|22843.65|22723.65|22847.45|22727.45|22847.45|22727.45|22843.21|22723.21|10
1635100190000|2021-10-24 18:29:50|22847.55|22727.55|22850.9|22730.9|22850.9|22730.9|22847.55|22727.55|9
1635100200000|2021-10-24 18:30:00|22852.7|22732.7|22855.56|22735.56|22855.69|22735.69|22852.7|22732.7|10
1635100210000|2021-10-24 18:30:10|22855.38|22735.38|22855.4|22735.4|22855.46|22735.46|22853.77|22733.77|10
1635100220000|2021-10-24 18:30:20|22855.85|22735.85|22851.15|22731.15|22855.85|22735.85|22850.72|22730.72|10
1635100230000|2021-10-24 18:30:30|22850.31|22730.31|22853.2|22733.2|22853.2|22733.2|22849.15|22729.15|10
1635100240000|2021-10-24 18:30:40|22853.41|22733.41|22853.99|22733.99|22855.06|22735.06|22852.96|22732.96|10
1635100250000|2021-10-24 18:30:50|22854.8|22734.8|22855.14|22735.14|22856.4|22736.4|22854.35|22734.35|10
1635100260000|2021-10-24 18:31:00|22856.03|22736.03|22855.52|22735.52|22856.03|22736.03|22855.04|22735.04|10
1635100270000|2021-10-24 18:31:10|22854.72|22734.72|22849.68|22729.68|22854.72|22734.72|22849.49|22729.49|10
1635100280000|2021-10-24 18:31:20|22848.93|22728.93|22838.39|22718.39|22848.93|22728.93|22837.88|22717.88|10
1635100290000|2021-10-24 18:31:30|22838.2|22718.2|22836.46|22716.46|22838.28|22718.28|22835.68|22715.68|10
1635100300000|2021-10-24 18:31:40|22836.97|22716.97|22833.19|22713.19|22837.26|22717.26|22833.19|22713.19|10
1635100310000|2021-10-24 18:31:50|22832.87|22712.87|22828.85|22708.85|22832.87|22712.87|22828.85|22708.85|10
1635100320000|2021-10-24 18:32:00|22828.37|22708.37|22824.88|22704.88|22828.37|22708.37|22823.27|22703.27|10
1635100330000|2021-10-24 18:32:10|22824.16|22704.16|22827.88|22707.88|22827.88|22707.88|22824.16|22704.16|10
1635100340000|2021-10-24 18:32:20|22828.08|22708.08|22828.39|22708.39|22829.01|22709.01|22826.65|22706.65|10
1635100350000|2021-10-24 18:32:30|22827.71|22707.71|22826.83|22706.83|22829.16|22709.16|22826.83|22706.83|9
1635100360000|2021-10-24 18:32:40|22826.9|22706.9|22824|22704|22826.9|22706.9|22822.77|22702.77|9
1635100370000|2021-10-24 18:32:50|22824.58|22704.58|22824.14|22704.14|22825.15|22705.15|22824.01|22704.01|10
1635100380000|2021-10-24 18:33:00|22824.16|22704.16|22821.19|22701.19|22824.82|22704.82|22821.19|22701.19|10
1635100390000|2021-10-24 18:33:10|22821|22701|22819.17|22699.17|22821|22701|22819.17|22699.17|9
1635100400000|2021-10-24 18:33:20|22819.15|22699.15|22814.83|22694.83|22819.15|22699.15|22814.83|22694.83|9
1635100410000|2021-10-24 18:33:30|22814.49|22694.49|22808.42|22688.42|22814.49|22694.49|22808.42|22688.42|10
1635100420000|2021-10-24 18:33:40|22809.01|22689.01|22806.87|22686.87|22809.01|22689.01|22803.95|22683.95|10
1635100430000|2021-10-24 18:33:50|22807.18|22687.18|22809.37|22689.37|22809.37|22689.37|22807.18|22687.18|10
1635100440000|2021-10-24 18:34:00|22808.71|22688.71|22808.67|22688.67|22810.2|22690.2|22808.67|22688.67|9
1635100450000|2021-10-24 18:34:10|22808.87|22688.87|22811.26|22691.26|22811.38|22691.38|22808.63|22688.63|10
1635100460000|2021-10-24 18:34:20|22811.75|22691.75|22814.22|22694.22|22814.22|22694.22|22811.75|22691.75|10
1635100470000|2021-10-24 18:34:30|22814.35|22694.35|22812.12|22692.12|22815.23|22695.23|22811.01|22691.01|10
1635100480000|2021-10-24 18:34:40|22811.53|22691.53|22808.57|22688.57|22811.53|22691.53|22807.66|22687.66|9
1635100490000|2021-10-24 18:34:50|22807.54|22687.54|22806.61|22686.61|22807.57|22687.57|22806.61|22686.61|10
1635100500000|2021-10-24 18:35:00|22806.7|22686.7|22805.24|22685.24|22807.07|22687.07|22804.84|22684.84|10
1635100510000|2021-10-24 18:35:10|22803.99|22683.99|22801.92|22681.92|22804.16|22684.16|22801.16|22681.16|10
1635100520000|2021-10-24 18:35:20|22801.01|22681.01|22798.61|22678.61|22801.01|22681.01|22797.22|22677.22|10
1635100530000|2021-10-24 18:35:30|22800.07|22680.07|22802.89|22682.89|22802.89|22682.89|22798.4|22678.4|10
1635100540000|2021-10-24 18:35:40|22802.24|22682.24|22807.46|22687.46|22807.46|22687.46|22802.24|22682.24|10
1635100550000|2021-10-24 18:35:50|22807.86|22687.86|22811.25|22691.25|22812.99|22692.99|22807.86|22687.86|10
1635100560000|2021-10-24 18:36:00|22811.35|22691.35|22809.87|22689.87|22812.58|22692.58|22807.29|22687.29|10
1635100570000|2021-10-24 18:36:10|22810.2|22690.2|22812.93|22692.93|22812.93|22692.93|22808.21|22688.21|10
1635100580000|2021-10-24 18:36:20|22812.97|22692.97|22819.78|22699.78|22820.05|22700.05|22812.97|22692.97|10
1635100590000|2021-10-24 18:36:30|22818.1|22698.1|22820.82|22700.82|22820.82|22700.82|22818.05|22698.05|9
1635100600000|2021-10-24 18:36:40|22820.96|22700.96|22819.84|22699.84|22820.96|22700.96|22818.22|22698.22|10
1635100610000|2021-10-24 18:36:50|22818.5|22698.5|22819.11|22699.11|22820.15|22700.15|22817.75|22697.75|10
1635100620000|2021-10-24 18:37:00|22819.26|22699.26|22817.35|22697.35|22819.45|22699.45|22817.31|22697.31|10
1635100630000|2021-10-24 18:37:10|22816.39|22696.39|22817.21|22697.21|22817.74|22697.74|22816.39|22696.39|10
1635100640000|2021-10-24 18:37:20|22816.7|22696.7|22815.77|22695.77|22816.9|22696.9|22815.29|22695.29|10
1635100650000|2021-10-24 18:37:30|22815.85|22695.85|22807.16|22687.16|22815.85|22695.85|22807.16|22687.16|10
1635100660000|2021-10-24 18:37:40|22805.4|22685.4|22796.06|22676.06|22805.68|22685.68|22796.06|22676.06|10
1635100670000|2021-10-24 18:37:50|22795.68|22675.68|22794.77|22674.77|22796.56|22676.56|22794.57|22674.57|10
1635100680000|2021-10-24 18:38:00|22795.93|22675.93|22804.4|22684.4|22804.4|22684.4|22795.93|22675.93|10
1635100690000|2021-10-24 18:38:10|22804.27|22684.27|22805.61|22685.61|22805.61|22685.61|22803.26|22683.26|10
1635100700000|2021-10-24 18:38:20|22804.48|22684.48|22805.91|22685.91|22805.91|22685.91|22804.13|22684.13|10
1635100710000|2021-10-24 18:38:30|22806.21|22686.21|22807.47|22687.47|22807.47|22687.47|22806.06|22686.06|10
1635100720000|2021-10-24 18:38:40|22808.33|22688.33|22804.99|22684.99|22808.64|22688.64|22804.99|22684.99|10
1635100730000|2021-10-24 18:38:50|22805.1|22685.1|22801.98|22681.98|22808.49|22688.49|22801.98|22681.98|10
1635100740000|2021-10-24 18:39:00|22803|22683|22796.99|22676.99|22803|22683|22795.67|22675.67|10
1635100750000|2021-10-24 18:39:10|22796.23|22676.23|22791.04|22671.04|22796.65|22676.65|22791.04|22671.04|10
1635100760000|2021-10-24 18:39:20|22790.85|22670.85|22789.74|22669.74|22791.91|22671.91|22788.26|22668.26|10
1635100770000|2021-10-24 18:39:30|22789.95|22669.95|22785.27|22665.27|22791.04|22671.04|22785.27|22665.27|10
1635100780000|2021-10-24 18:39:40|22781.98|22661.98|22778.92|22658.92|22781.98|22661.98|22778.92|22658.92|10
1635100790000|2021-10-24 18:39:50|22774.99|22654.99|22771.08|22651.08|22774.99|22654.99|22770.76|22650.76|10
1635100800000|2021-10-24 18:40:00|22771.52|22651.52|22769.4|22649.4|22771.52|22651.52|22768.9|22648.9|10
1635100810000|2021-10-24 18:40:10|22769.55|22649.55|22771.87|22651.87|22771.87|22651.87|22768.82|22648.82|10
1635100820000|2021-10-24 18:40:20|22771.02|22651.02|22774.02|22654.02|22775.35|22655.35|22771.02|22651.02|9
1635100830000|2021-10-24 18:40:30|22773.36|22653.36|22779.32|22659.32|22779.32|22659.32|22773.08|22653.08|10
1635100840000|2021-10-24 18:40:40|22779.87|22659.87|22784.79|22664.79|22784.79|22664.79|22779.42|22659.42|10
1635100850000|2021-10-24 18:40:50|22784.8|22664.8|22789.27|22669.27|22789.27|22669.27|22784.8|22664.8|10
1635100860000|2021-10-24 18:41:00|22788.54|22668.54|22788.22|22668.22|22788.97|22668.97|22787.33|22667.33|9
1635100870000|2021-10-24 18:41:10|22787.49|22667.49|22781.46|22661.46|22790.2|22670.2|22781.46|22661.46|10
1635100880000|2021-10-24 18:41:20|22780.36|22660.36|22769.49|22649.49|22780.36|22660.36|22769.49|22649.49|10
1635100890000|2021-10-24 18:41:30|22768.66|22648.66|22765.7|22645.7|22768.66|22648.66|22764.59|22644.59|10
1635100900000|2021-10-24 18:41:40|22765.2|22645.2|22765.12|22645.12|22765.96|22645.96|22764.15|22644.15|10
1635100910000|2021-10-24 18:41:50|22765.05|22645.05|22760.79|22640.79|22766.01|22646.01|22760.79|22640.79|10
1635100920000|2021-10-24 18:42:00|22756.77|22636.77|22745.57|22625.57|22756.77|22636.77|22745.57|22625.57|10
1635100930000|2021-10-24 18:42:10|22743.1|22623.1|22746.3|22626.3|22746.3|22626.3|22741.21|22621.21|10
1635100940000|2021-10-24 18:42:20|22747.55|22627.55|22757.07|22637.07|22757.58|22637.58|22747.55|22627.55|10
1635100950000|2021-10-24 18:42:30|22757.11|22637.11|22762.35|22642.35|22764.36|22644.36|22757.11|22637.11|10
1635100960000|2021-10-24 18:42:40|22762.34|22642.34|22758.53|22638.53|22762.34|22642.34|22758.53|22638.53|10
1635100970000|2021-10-24 18:42:50|22758.05|22638.05|22755.4|22635.4|22758.05|22638.05|22755.33|22635.33|9
1635100980000|2021-10-24 18:43:00|22755.52|22635.52|22755.4|22635.4|22756.18|22636.18|22753.27|22633.27|9
1635100990000|2021-10-24 18:43:10|22754.73|22634.73|22755.03|22635.03|22755.03|22635.03|22752.71|22632.71|10
1635101000000|2021-10-24 18:43:20|22754.24|22634.24|22756.64|22636.64|22757.4|22637.4|22754.22|22634.22|10
1635101010000|2021-10-24 18:43:30|22755.87|22635.87|22755.48|22635.48|22757.18|22637.18|22755.48|22635.48|10
1635101020000|2021-10-24 18:43:40|22754.66|22634.66|22752.02|22632.02|22754.66|22634.66|22750.17|22630.17|10
1635101030000|2021-10-24 18:43:50|22750.22|22630.22|22749.14|22629.14|22751.6|22631.6|22747.75|22627.75|10
1635101040000|2021-10-24 18:44:00|22748.56|22628.56|22749.25|22629.25|22750.23|22630.23|22747.43|22627.43|10
1635101050000|2021-10-24 18:44:10|22748.75|22628.75|22752.58|22632.58|22752.58|22632.58|22748.75|22628.75|10
1635101060000|2021-10-24 18:44:20|22753.16|22633.16|22760.3|22640.3|22760.3|22640.3|22753.16|22633.16|10
1635101070000|2021-10-24 18:44:30|22759.88|22639.88|22774.05|22654.05|22774.05|22654.05|22759.88|22639.88|10
1635101080000|2021-10-24 18:44:40|22774.83|22654.83|22784.23|22664.23|22784.43|22664.43|22774.83|22654.83|9
1635101090000|2021-10-24 18:44:50|22784.45|22664.45|22791.62|22671.62|22791.62|22671.62|22784|22664|10
1635101100000|2021-10-24 18:45:00|22790.44|22670.44|22795.34|22675.34|22795.34|22675.34|22790.44|22670.44|10
1635101110000|2021-10-24 18:45:10|22795.02|22675.02|22802.45|22682.45|22802.45|22682.45|22794.76|22674.76|10
1635101120000|2021-10-24 18:45:20|22803.49|22683.49|22813.21|22693.21|22813.21|22693.21|22803.49|22683.49|10
1635101130000|2021-10-24 18:45:30|22813.24|22693.24|22821.85|22701.85|22821.85|22701.85|22813.24|22693.24|10
1635101140000|2021-10-24 18:45:40|22822.58|22702.58|22828.98|22708.98|22828.98|22708.98|22822.58|22702.58|10
1635101150000|2021-10-24 18:45:50|22828.15|22708.15|22833.15|22713.15|22833.35|22713.35|22828.15|22708.15|10
1635101160000|2021-10-24 18:46:00|22834.15|22714.15|22836.21|22716.21|22836.21|22716.21|22832.9|22712.9|9
1635101170000|2021-10-24 18:46:10|22835.12|22715.12|22834.77|22714.77|22835.46|22715.46|22834.05|22714.05|9
1635101180000|2021-10-24 18:46:20|22833.91|22713.91|22841.41|22721.41|22841.41|22721.41|22833.21|22713.21|10
1635101190000|2021-10-24 18:46:30|22843.54|22723.54|22849.26|22729.26|22849.26|22729.26|22843.54|22723.54|10
1635101200000|2021-10-24 18:46:40|22850.25|22730.25|22848.05|22728.05|22850.25|22730.25|22848.05|22728.05|10
1635101210000|2021-10-24 18:46:50|22848.27|22728.27|22848.38|22728.38|22849.26|22729.26|22848.21|22728.21|9
1635101220000|2021-10-24 18:47:00|22848.75|22728.75|22849.7|22729.7|22849.7|22729.7|22848.64|22728.64|10
1635101230000|2021-10-24 18:47:10|22849.77|22729.77|22852.42|22732.42|22853.23|22733.23|22849.77|22729.77|10
1635101240000|2021-10-24 18:47:20|22851.62|22731.62|22855.73|22735.73|22855.73|22735.73|22851.62|22731.62|10
1635101250000|2021-10-24 18:47:30|22854.24|22734.24|22855.18|22735.18|22855.71|22735.71|22853.48|22733.48|10
1635101260000|2021-10-24 18:47:40|22855.73|22735.73|22855.47|22735.47|22856.16|22736.16|22855.47|22735.47|9
1635101270000|2021-10-24 18:47:50|22855.45|22735.45|22855.9|22735.9|22857.08|22737.08|22854.84|22734.84|9
1635101280000|2021-10-24 18:48:00|22856.01|22736.01|22856.63|22736.63|22856.97|22736.97|22855.84|22735.84|10
1635101290000|2021-10-24 18:48:10|22857.54|22737.54|22858.1|22738.1|22858.1|22738.1|22856.93|22736.93|9
1635101300000|2021-10-24 18:48:20|22858.36|22738.36|22864.26|22744.26|22864.27|22744.27|22858.36|22738.36|9
1635101310000|2021-10-24 18:48:30|22864.35|22744.35|22864.78|22744.78|22864.78|22744.78|22863.52|22743.52|10
1635101320000|2021-10-24 18:48:40|22864.79|22744.79|22863.95|22743.95|22865.12|22745.12|22863.64|22743.64|10
1635101330000|2021-10-24 18:48:50|22861.7|22741.7|22859.82|22739.82|22862.94|22742.94|22859.82|22739.82|10
1635101340000|2021-10-24 18:49:00|22859.57|22739.57|22856.34|22736.34|22859.57|22739.57|22856.34|22736.34|10
1635101350000|2021-10-24 18:49:10|22855.11|22735.11|22853.01|22733.01|22855.11|22735.11|22851.57|22731.57|10
1635101360000|2021-10-24 18:49:20|22851.75|22731.75|22852.79|22732.79|22853.36|22733.36|22851.48|22731.48|10
1635101370000|2021-10-24 18:49:30|22851.95|22731.95|22852.83|22732.83|22853.27|22733.27|22851.95|22731.95|9
1635101380000|2021-10-24 18:49:40|22852.99|22732.99|22854.96|22734.96|22854.96|22734.96|22852.99|22732.99|10
1635101390000|2021-10-24 18:49:50|22854.76|22734.76|22857.14|22737.14|22857.2|22737.2|22854.04|22734.04|10
1635101400000|2021-10-24 18:50:00|22859.08|22739.08|22860.27|22740.27|22860.27|22740.27|22857.35|22737.35|10
1635101410000|2021-10-24 18:50:10|22860.44|22740.44|22859.63|22739.63|22860.44|22740.44|22858.34|22738.34|10
1635101420000|2021-10-24 18:50:20|22859.99|22739.99|22862.59|22742.59|22862.59|22742.59|22859.99|22739.99|10
1635101430000|2021-10-24 18:50:30|22863.29|22743.29|22862.66|22742.66|22863.29|22743.29|22861.61|22741.61|10
1635101440000|2021-10-24 18:50:40|22861.78|22741.78|22863.36|22743.36|22863.36|22743.36|22861.49|22741.49|10
1635101450000|2021-10-24 18:50:50|22863.7|22743.7|22869.3|22749.3|22869.3|22749.3|22863.24|22743.24|10
1635101460000|2021-10-24 18:51:00|22869.63|22749.63|22875.03|22755.03|22875.03|22755.03|22869.63|22749.63|10
1635101470000|2021-10-24 18:51:10|22874.86|22754.86|22871.73|22751.73|22874.86|22754.86|22869.89|22749.89|10
1635101480000|2021-10-24 18:51:20|22872.19|22752.19|22876.43|22756.43|22876.43|22756.43|22872.19|22752.19|10
1635101490000|2021-10-24 18:51:30|22876.92|22756.92|22881.88|22761.88|22881.88|22761.88|22876.28|22756.28|10
1635101500000|2021-10-24 18:51:40|22882.31|22762.31|22881.41|22761.41|22882.31|22762.31|22880.52|22760.52|9
1635101510000|2021-10-24 18:51:50|22880.72|22760.72|22879.18|22759.18|22880.74|22760.74|22879.18|22759.18|10
1635101520000|2021-10-24 18:52:00|22879.22|22759.22|22881.98|22761.98|22882.28|22762.28|22878.42|22758.42|10
1635101530000|2021-10-24 18:52:10|22881.66|22761.66|22881.35|22761.35|22881.74|22761.74|22880.45|22760.45|10
1635101540000|2021-10-24 18:52:20|22881.81|22761.81|22881.7|22761.7|22882.08|22762.08|22880.81|22760.81|10
1635101550000|2021-10-24 18:52:30|22881.84|22761.84|22882.04|22762.04|22882.23|22762.23|22880.83|22760.83|10
1635101560000|2021-10-24 18:52:40|22881.98|22761.98|22883.55|22763.55|22883.64|22763.64|22881.22|22761.22|10
1635101570000|2021-10-24 18:52:50|22883.57|22763.57|22881.08|22761.08|22883.57|22763.57|22881.08|22761.08|10
1635101580000|2021-10-24 18:53:00|22882.01|22762.01|22881.42|22761.42|22882.64|22762.64|22881.42|22761.42|10
1635101590000|2021-10-24 18:53:10|22880.45|22760.45|22882.92|22762.92|22883.18|22763.18|22880.45|22760.45|10
1635101600000|2021-10-24 18:53:20|22881.19|22761.19|22878.49|22758.49|22881.37|22761.37|22878.49|22758.49|10
1635101610000|2021-10-24 18:53:30|22878.66|22758.66|22876.88|22756.88|22878.67|22758.67|22876.88|22756.88|9
1635101620000|2021-10-24 18:53:40|22877.18|22757.18|22877.75|22757.75|22878.19|22758.19|22876.84|22756.84|10
1635101630000|2021-10-24 18:53:50|22877.71|22757.71|22876.61|22756.61|22878.04|22758.04|22876.61|22756.61|10
1635101640000|2021-10-24 18:54:00|22876.22|22756.22|22871.38|22751.38|22876.38|22756.38|22870.9|22750.9|9
1635101650000|2021-10-24 18:54:10|22870.69|22750.69|22862.33|22742.33|22870.69|22750.69|22862.33|22742.33|10
1635101660000|2021-10-24 18:54:20|22860.87|22740.87|22857.75|22737.75|22860.87|22740.87|22857.64|22737.64|10
1635101670000|2021-10-24 18:54:30|22856.95|22736.95|22855.2|22735.2|22856.95|22736.95|22855.2|22735.2|10
1635101680000|2021-10-24 18:54:40|22855.44|22735.44|22855.72|22735.72|22856.13|22736.13|22853.66|22733.66|10
1635101690000|2021-10-24 18:54:50|22856.61|22736.61|22858.31|22738.31|22858.31|22738.31|22855.86|22735.86|9
1635101700000|2021-10-24 18:55:00|22858.42|22738.42|22857.85|22737.85|22859.18|22739.18|22857.85|22737.85|10
1635101710000|2021-10-24 18:55:10|22856.79|22736.79|22855.18|22735.18|22856.92|22736.92|22854.52|22734.52|10
1635101720000|2021-10-24 18:55:20|22853.89|22733.89|22853.46|22733.46|22855.08|22735.08|22853.36|22733.36|10
1635101730000|2021-10-24 18:55:30|22852.95|22732.95|22851.82|22731.82|22853.55|22733.55|22851.82|22731.82|10
1635101740000|2021-10-24 18:55:40|22851.83|22731.83|22850.88|22730.88|22852.5|22732.5|22850.68|22730.68|9
1635101750000|2021-10-24 18:55:50|22852.39|22732.39|22857.79|22737.79|22857.79|22737.79|22852.39|22732.39|9
1635101760000|2021-10-24 18:56:00|22858.47|22738.47|22870.66|22750.66|22870.66|22750.66|22858.47|22738.47|10
1635101770000|2021-10-24 18:56:10|22870.83|22750.83|22878.46|22758.46|22878.46|22758.46|22870.83|22750.83|10
1635101780000|2021-10-24 18:56:20|22877.81|22757.81|22887.83|22767.83|22887.93|22767.93|22877.81|22757.81|10
1635101790000|2021-10-24 18:56:30|22887.95|22767.95|22884.7|22764.7|22888.49|22768.49|22884.11|22764.11|9
1635101800000|2021-10-24 18:56:40|22883.73|22763.73|22882.57|22762.57|22884.63|22764.63|22882.28|22762.28|10
1635101810000|2021-10-24 18:56:50|22883.1|22763.1|22890.49|22770.49|22891.36|22771.36|22883.1|22763.1|10
1635101820000|2021-10-24 18:57:00|22891.45|22771.45|22892.1|22772.1|22892.51|22772.51|22891.24|22771.24|8
1635101830000|2021-10-24 18:57:10|22891.54|22771.54|22890.22|22770.22|22891.68|22771.68|22890.22|22770.22|10
1635101840000|2021-10-24 18:57:20|22889.09|22769.09|22885.13|22765.13|22889.09|22769.09|22885.13|22765.13|10
1635101850000|2021-10-24 18:57:30|22885.22|22765.22|22881.06|22761.06|22885.22|22765.22|22881.06|22761.06|10
1635101860000|2021-10-24 18:57:40|22880.61|22760.61|22879.21|22759.21|22880.77|22760.77|22879.21|22759.21|9
1635101870000|2021-10-24 18:57:50|22878.13|22758.13|22877.97|22757.97|22878.37|22758.37|22877.59|22757.59|9
1635101880000|2021-10-24 18:58:00|22877.48|22757.48|22871.84|22751.84|22877.48|22757.48|22871.84|22751.84|10
1635101890000|2021-10-24 18:58:10|22872.07|22752.07|22870.71|22750.71|22872.93|22752.93|22870.71|22750.71|10
1635101900000|2021-10-24 18:58:20|22870.03|22750.03|22868.02|22748.02|22870.16|22750.16|22867.87|22747.87|10
1635101910000|2021-10-24 18:58:30|22866.62|22746.62|22861.87|22741.87|22866.62|22746.62|22861.53|22741.53|10
1635101920000|2021-10-24 18:58:40|22861.73|22741.73|22862.22|22742.22|22862.75|22742.75|22861.52|22741.52|10
1635101930000|2021-10-24 18:58:50|22860.01|22740.01|22860.28|22740.28|22860.44|22740.44|22857.36|22737.36|10
1635101940000|2021-10-24 18:59:00|22860.69|22740.69|22866.2|22746.2|22866.2|22746.2|22860.69|22740.69|10
1635101950000|2021-10-24 18:59:10|22865.62|22745.62|22867.37|22747.37|22867.5|22747.5|22865.62|22745.62|10
1635101960000|2021-10-24 18:59:20|22867.01|22747.01|22865.34|22745.34|22867.01|22747.01|22864.87|22744.87|10
1635101970000|2021-10-24 18:59:30|22865.14|22745.14|22870.79|22750.79|22870.79|22750.79|22865.14|22745.14|10
1635101980000|2021-10-24 18:59:40|22871.33|22751.33|22880.21|22760.21|22880.21|22760.21|22871.33|22751.33|10
1635101990000|2021-10-24 18:59:50|22879.68|22759.68|22884.23|22764.23|22884.23|22764.23|22879.68|22759.68|9
1635102000000|2021-10-24 19:00:00|22887.96|22767.96|22892.46|22772.46|22892.49|22772.49|22887.96|22767.96|10
1635102010000|2021-10-24 19:00:10|22893.37|22773.37|22891.83|22771.83|22893.87|22773.87|22891.83|22771.83|10
1635102020000|2021-10-24 19:00:20|22891.54|22771.54|22894.07|22774.07|22894.07|22774.07|22891.02|22771.02|10
1635102030000|2021-10-24 19:00:30|22894.33|22774.33|22899.79|22779.79|22900.01|22780.01|22894.33|22774.33|10
1635102040000|2021-10-24 19:00:40|22899.81|22779.81|22898.3|22778.3|22899.91|22779.91|22897.31|22777.31|10
1635102050000|2021-10-24 19:00:50|22897.63|22777.63|22898.14|22778.14|22898.14|22778.14|22896.83|22776.83|10
1635102060000|2021-10-24 19:01:00|22899.46|22779.46|22898.71|22778.71|22899.67|22779.67|22897.46|22777.46|10
1635102070000|2021-10-24 19:01:10|22899.29|22779.29|22899.56|22779.56|22899.78|22779.78|22899.08|22779.08|10
1635102080000|2021-10-24 19:01:20|22899.79|22779.79|22900.72|22780.72|22901.62|22781.62|22899.79|22779.79|10
1635102090000|2021-10-24 19:01:30|22900.82|22780.82|22902.9|22782.9|22902.9|22782.9|22899.45|22779.45|10
1635102100000|2021-10-24 19:01:40|22903.36|22783.36|22904.75|22784.75|22904.75|22784.75|22902.45|22782.45|10
1635102110000|2021-10-24 19:01:50|22905.03|22785.03|22913.07|22793.07|22913.07|22793.07|22904.63|22784.63|9
1635102120000|2021-10-24 19:02:00|22913.56|22793.56|22919.17|22799.17|22919.17|22799.17|22913.56|22793.56|10
1635102130000|2021-10-24 19:02:10|22919.62|22799.62|22922.1|22802.1|22922.1|22802.1|22918.97|22798.97|10
1635102140000|2021-10-24 19:02:20|22922.2|22802.2|22924.93|22804.93|22924.93|22804.93|22921.95|22801.95|10
1635102150000|2021-10-24 19:02:30|22928.65|22808.65|22939.58|22819.58|22939.58|22819.58|22928.65|22808.65|10
1635102160000|2021-10-24 19:02:40|22940.05|22820.05|22944.6|22824.6|22944.6|22824.6|22940.05|22820.05|10
1635102170000|2021-10-24 19:02:50|22944.58|22824.58|22945.68|22825.68|22945.8|22825.8|22944.29|22824.29|10
1635102180000|2021-10-24 19:03:00|22945.61|22825.61|22946.28|22826.28|22946.65|22826.65|22945.18|22825.18|9
1635102190000|2021-10-24 19:03:10|22946.13|22826.13|22945.86|22825.86|22946.13|22826.13|22944.84|22824.84|9
1635102200000|2021-10-24 19:03:20|22947.66|22827.66|22952.84|22832.84|22952.84|22832.84|22947.66|22827.66|10
1635102210000|2021-10-24 19:03:30|22955.1|22835.1|22957.09|22837.09|22957.21|22837.21|22954.31|22834.31|9
1635102220000|2021-10-24 19:03:40|22957.3|22837.3|22960.48|22840.48|22960.48|22840.48|22956.21|22836.21|10
1635102230000|2021-10-24 19:03:50|22960.76|22840.76|22958.84|22838.84|22960.76|22840.76|22958.84|22838.84|10
1635102240000|2021-10-24 19:04:00|22959.36|22839.36|22963.31|22843.31|22963.31|22843.31|22958.42|22838.42|10
1635102250000|2021-10-24 19:04:10|22962.05|22842.05|22962.06|22842.06|22963.73|22843.73|22962.05|22842.05|10
1635102260000|2021-10-24 19:04:20|22962.37|22842.37|22965.58|22845.58|22965.58|22845.58|22961.62|22841.62|10
1635102270000|2021-10-24 19:04:30|22966.53|22846.53|22962.34|22842.34|22966.53|22846.53|22962.34|22842.34|10
1635102280000|2021-10-24 19:04:40|22960.46|22840.46|22958.07|22838.07|22960.46|22840.46|22957.55|22837.55|10
1635102290000|2021-10-24 19:04:50|22958.26|22838.26|22957.95|22837.95|22958.42|22838.42|22956.59|22836.59|10
1635102300000|2021-10-24 19:05:00|22958.05|22838.05|22956.86|22836.86|22959.27|22839.27|22956.28|22836.28|10
1635102310000|2021-10-24 19:05:10|22957.05|22837.05|22960.78|22840.78|22960.78|22840.78|22957.05|22837.05|10
1635102320000|2021-10-24 19:05:20|22960.45|22840.45|22956.29|22836.29|22961.32|22841.32|22956.29|22836.29|10
1635102330000|2021-10-24 19:05:30|22955.79|22835.79|22953.49|22833.49|22957.06|22837.06|22953.49|22833.49|10
1635102340000|2021-10-24 19:05:40|22952.88|22832.88|22951.39|22831.39|22953.47|22833.47|22951.17|22831.17|10
1635102350000|2021-10-24 19:05:50|22950.04|22830.04|22944.16|22824.16|22950.24|22830.24|22944.16|22824.16|10
1635102360000|2021-10-24 19:06:00|22945.05|22825.05|22941.64|22821.64|22945.05|22825.05|22941.64|22821.64|10
1635102370000|2021-10-24 19:06:10|22941.35|22821.35|22946.61|22826.61|22946.61|22826.61|22941.35|22821.35|10
1635102380000|2021-10-24 19:06:20|22946.03|22826.03|22944.01|22824.01|22946.03|22826.03|22944.01|22824.01|10
1635102390000|2021-10-24 19:06:30|22944.16|22824.16|22944.15|22824.15|22944.78|22824.78|22942.27|22822.27|9
1635102400000|2021-10-24 19:06:40|22945.41|22825.41|22945.17|22825.17|22946.23|22826.23|22945.17|22825.17|10
1635102410000|2021-10-24 19:06:50|22946.51|22826.51|22944.09|22824.09|22946.7|22826.7|22944.09|22824.09|9
1635102420000|2021-10-24 19:07:00|22943.78|22823.78|22939.22|22819.22|22943.84|22823.84|22939.22|22819.22|10
1635102430000|2021-10-24 19:07:10|22938.72|22818.72|22938.08|22818.08|22940.84|22820.84|22938.08|22818.08|10
1635102440000|2021-10-24 19:07:20|22937.87|22817.87|22931.9|22811.9|22937.87|22817.87|22931.9|22811.9|10
1635102450000|2021-10-24 19:07:30|22931.82|22811.82|22926.16|22806.16|22931.82|22811.82|22926.16|22806.16|10
1635102460000|2021-10-24 19:07:40|22926.37|22806.37|22923.73|22803.73|22926.37|22806.37|22923.18|22803.18|10
1635102470000|2021-10-24 19:07:50|22924.44|22804.44|22933.77|22813.77|22933.77|22813.77|22924.44|22804.44|10
1635102480000|2021-10-24 19:08:00|22933.03|22813.03|22938.92|22818.92|22938.92|22818.92|22933.03|22813.03|10
1635102490000|2021-10-24 19:08:10|22938.71|22818.71|22938.54|22818.54|22938.71|22818.71|22936.6|22816.6|10
1635102500000|2021-10-24 19:08:20|22938.57|22818.57|22938.5|22818.5|22938.82|22818.82|22938.08|22818.08|10
1635102510000|2021-10-24 19:08:30|22940.2|22820.2|22938.2|22818.2|22940.2|22820.2|22938.2|22818.2|10
1635102520000|2021-10-24 19:08:40|22939.27|22819.27|22942.15|22822.15|22942.15|22822.15|22939.27|22819.27|10
1635102530000|2021-10-24 19:08:50|22942.36|22822.36|22940.2|22820.2|22942.65|22822.65|22940.2|22820.2|10
1635102540000|2021-10-24 19:09:00|22939.37|22819.37|22938.43|22818.43|22939.37|22819.37|22937.96|22817.96|10
1635102550000|2021-10-24 19:09:10|22938.4|22818.4|22938.55|22818.55|22939.43|22819.43|22938.36|22818.36|10
1635102560000|2021-10-24 19:09:20|22938.71|22818.71|22937.24|22817.24|22939.17|22819.17|22937.24|22817.24|10
1635102570000|2021-10-24 19:09:30|22936.98|22816.98|22933.64|22813.64|22937.23|22817.23|22933.64|22813.64|9
1635102580000|2021-10-24 19:09:40|22932.42|22812.42|22927.05|22807.05|22932.42|22812.42|22927.05|22807.05|9
1635102590000|2021-10-24 19:09:50|22926.38|22806.38|22923.57|22803.57|22927.51|22807.51|22923.57|22803.57|10
1635102600000|2021-10-24 19:10:00|22924.11|22804.11|22932.41|22812.41|22932.41|22812.41|22922.77|22802.77|10
1635102610000|2021-10-24 19:10:10|22932.89|22812.89|22934.8|22814.8|22934.8|22814.8|22932.01|22812.01|10
1635102620000|2021-10-24 19:10:20|22934.81|22814.81|22939.73|22819.73|22939.95|22819.95|22934.81|22814.81|10
1635102630000|2021-10-24 19:10:30|22939.76|22819.76|22946.49|22826.49|22946.49|22826.49|22939.04|22819.04|10
1635102640000|2021-10-24 19:10:40|22949.55|22829.55|22959.4|22839.4|22960.32|22840.32|22949.55|22829.55|10
1635102650000|2021-10-24 19:10:50|22962.43|22842.43|22965.39|22845.39|22965.39|22845.39|22962.36|22842.36|10
1635102660000|2021-10-24 19:11:00|22965.43|22845.43|22966.88|22846.88|22966.88|22846.88|22964.41|22844.41|9
1635102670000|2021-10-24 19:11:10|22967.2|22847.2|22973.49|22853.49|22973.49|22853.49|22967.2|22847.2|9
1635102680000|2021-10-24 19:11:20|22974.05|22854.05|22974.92|22854.92|22975.1|22855.1|22974|22854|10
1635102690000|2021-10-24 19:11:30|22975.43|22855.43|22983.85|22863.85|22983.85|22863.85|22974.73|22854.73|10
1635102700000|2021-10-24 19:11:40|22985.44|22865.44|22989.68|22869.68|22989.68|22869.68|22985.44|22865.44|9
1635102710000|2021-10-24 19:11:50|22989.33|22869.33|22989.09|22869.09|22990.4|22870.4|22988.81|22868.81|10
1635102720000|2021-10-24 19:12:00|22989.78|22869.78|22994.55|22874.55|22994.55|22874.55|22989.78|22869.78|10
1635102730000|2021-10-24 19:12:10|22994.28|22874.28|22994.44|22874.44|22995.82|22875.82|22993.96|22873.96|10
1635102740000|2021-10-24 19:12:20|22994.16|22874.16|22996.64|22876.64|22996.64|22876.64|22993.03|22873.03|10
1635102750000|2021-10-24 19:12:30|22996.94|22876.94|22995.76|22875.76|22997.87|22877.87|22995.76|22875.76|10
1635102760000|2021-10-24 19:12:40|22995.92|22875.92|22996.74|22876.74|22996.74|22876.74|22995.85|22875.85|10
1635102770000|2021-10-24 19:12:50|22996.45|22876.45|22998.55|22878.55|22998.55|22878.55|22996.15|22876.15|10
1635102780000|2021-10-24 19:13:00|22998.59|22878.59|23001.4|22881.4|23001.92|22881.92|22998.59|22878.59|10
1635102790000|2021-10-24 19:13:10|23002.16|22882.16|23006.52|22886.52|23007.47|22887.47|23001.61|22881.61|10
1635102800000|2021-10-24 19:13:20|23009.49|22889.49|23015.05|22895.05|23015.59|22895.59|23009.49|22889.49|10
1635102810000|2021-10-24 19:13:30|23015.82|22895.82|23022.08|22902.08|23022.08|22902.08|23015.82|22895.82|10
1635102820000|2021-10-24 19:13:40|23022.56|22902.56|23027.41|22907.41|23027.41|22907.41|23021.66|22901.66|10
1635102830000|2021-10-24 19:13:50|23027.66|22907.66|23028.18|22908.18|23028.48|22908.48|23026.38|22906.38|9
1635102840000|2021-10-24 19:14:00|23027.59|22907.59|23028.45|22908.45|23028.45|22908.45|23026.31|22906.31|10
1635102850000|2021-10-24 19:14:10|23028.67|22908.67|23031.64|22911.64|23031.64|22911.64|23027.73|22907.73|10
1635102860000|2021-10-24 19:14:20|23031.27|22911.27|23030|22910|23032.14|22912.14|23030|22910|10
1635102870000|2021-10-24 19:14:30|23031.24|22911.24|23031.23|22911.23|23031.24|22911.24|23029.42|22909.42|10
1635102880000|2021-10-24 19:14:40|23031.52|22911.52|23031.98|22911.98|23031.98|22911.98|23029.93|22909.93|10
1635102890000|2021-10-24 19:14:50|23030.75|22910.75|23033.01|22913.01|23034.4|22914.4|23030.75|22910.75|10
1635102900000|2021-10-24 19:15:00|23032.97|22912.97|23034.37|22914.37|23034.5|22914.5|23032.15|22912.15|10
1635102910000|2021-10-24 19:15:10|23033.97|22913.97|23036.07|22916.07|23036.22|22916.22|23033.39|22913.39|10
1635102920000|2021-10-24 19:15:20|23035.13|22915.13|23036.98|22916.98|23036.98|22916.98|23033.98|22913.98|10
1635102930000|2021-10-24 19:15:30|23037.67|22917.67|23042.03|22922.03|23042.5|22922.5|23036.92|22916.92|10
1635102940000|2021-10-24 19:15:40|23042.73|22922.73|23043.17|22923.17|23043.96|22923.96|23042.72|22922.72|10
1635102950000|2021-10-24 19:15:50|23043.54|22923.54|23048.55|22928.55|23048.82|22928.82|23043.54|22923.54|10
1635102960000|2021-10-24 19:16:00|23049.36|22929.36|23050.2|22930.2|23051.09|22931.09|23048.34|22928.34|10
1635102970000|2021-10-24 19:16:10|23050.82|22930.82|23044.69|22924.69|23051.93|22931.93|23044.69|22924.69|10
1635102980000|2021-10-24 19:16:20|23042.94|22922.94|23039.13|22919.13|23042.94|22922.94|23038.85|22918.85|10
1635102990000|2021-10-24 19:16:30|23038.57|22918.57|23029.65|22909.65|23038.57|22918.57|23029.65|22909.65|10
1635103000000|2021-10-24 19:16:40|23029.07|22909.07|23025.34|22905.34|23030.16|22910.16|23024.77|22904.77|10
1635103010000|2021-10-24 19:16:50|23025.67|22905.67|23024.67|22904.67|23025.67|22905.67|23024.46|22904.46|10
1635103020000|2021-10-24 19:17:00|23019.38|22899.38|23008.71|22888.71|23019.38|22899.38|23008.71|22888.71|10
1635103030000|2021-10-24 19:17:10|23009.19|22889.19|23006.97|22886.97|23010.6|22890.6|23006.97|22886.97|10
1635103040000|2021-10-24 19:17:20|23006.44|22886.44|22998.63|22878.63|23006.44|22886.44|22998.63|22878.63|10
1635103050000|2021-10-24 19:17:30|22996.1|22876.1|22994.71|22874.71|22996.1|22876.1|22992.8|22872.8|9
1635103060000|2021-10-24 19:17:40|22994.16|22874.16|22996.12|22876.12|22997.46|22877.46|22994.16|22874.16|10
1635103070000|2021-10-24 19:17:50|22995.62|22875.62|22990.86|22870.86|22996.46|22876.46|22990.14|22870.14|10
1635103080000|2021-10-24 19:18:00|22990.85|22870.85|22988.4|22868.4|22990.85|22870.85|22988.4|22868.4|10
1635103090000|2021-10-24 19:18:10|22988.37|22868.37|22981.6|22861.6|22988.37|22868.37|22981.6|22861.6|10
1635103100000|2021-10-24 19:18:20|22981.97|22861.97|22977.59|22857.59|22982.05|22862.05|22977.59|22857.59|10
1635103110000|2021-10-24 19:18:30|22977.6|22857.6|22974.01|22854.01|22977.6|22857.6|22974.01|22854.01|9
1635103120000|2021-10-24 19:18:40|22974.15|22854.15|22973.78|22853.78|22975|22855|22973.47|22853.47|10
1635103130000|2021-10-24 19:18:50|22973.87|22853.87|22975.97|22855.97|22976.03|22856.03|22973.54|22853.54|10
1635103140000|2021-10-24 19:19:00|22975.42|22855.42|22978.6|22858.6|22978.7|22858.7|22975.42|22855.42|10
1635103150000|2021-10-24 19:19:10|22978.89|22858.89|22978.69|22858.69|22978.89|22858.89|22977.61|22857.61|9
1635103160000|2021-10-24 19:19:20|22978.87|22858.87|22979.57|22859.57|22979.57|22859.57|22978.43|22858.43|10
1635103170000|2021-10-24 19:19:30|22979.56|22859.56|22980.21|22860.21|22980.52|22860.52|22979.07|22859.07|10
1635103180000|2021-10-24 19:19:40|22980.52|22860.52|22974.51|22854.51|22980.84|22860.84|22974.51|22854.51|10
1635103190000|2021-10-24 19:19:50|22974.81|22854.81|22971.7|22851.7|22974.81|22854.81|22971.06|22851.06|10
1635103200000|2021-10-24 19:20:00|22968.64|22848.64|22967.82|22847.82|22969.47|22849.47|22967.82|22847.82|10
1635103210000|2021-10-24 19:20:10|22967.07|22847.07|22967.76|22847.76|22968.61|22848.61|22967.07|22847.07|10
1635103220000|2021-10-24 19:20:20|22967.97|22847.97|22968.7|22848.7|22969.64|22849.64|22967.97|22847.97|10
1635103230000|2021-10-24 19:20:30|22968.77|22848.77|22971.95|22851.95|22971.95|22851.95|22968.71|22848.71|9
1635103240000|2021-10-24 19:20:40|22972.5|22852.5|22974.16|22854.16|22974.62|22854.62|22972.5|22852.5|10
1635103250000|2021-10-24 19:20:50|22974.14|22854.14|22971.92|22851.92|22974.25|22854.25|22971.7|22851.7|10
1635103260000|2021-10-24 19:21:00|22970.87|22850.87|22971.39|22851.39|22971.39|22851.39|22969.59|22849.59|10
1635103270000|2021-10-24 19:21:10|22971.55|22851.55|22976.82|22856.82|22976.82|22856.82|22971.55|22851.55|9
1635103280000|2021-10-24 19:21:20|22977.49|22857.49|22980.57|22860.57|22980.57|22860.57|22977.49|22857.49|10
1635103290000|2021-10-24 19:21:30|22979.65|22859.65|22980.37|22860.37|22980.37|22860.37|22978.58|22858.58|10
1635103300000|2021-10-24 19:21:40|22982.14|22862.14|22983.89|22863.89|22984.54|22864.54|22981.33|22861.33|10
1635103310000|2021-10-24 19:21:50|22983.71|22863.71|22984.4|22864.4|22985.9|22865.9|22983.45|22863.45|10
1635103320000|2021-10-24 19:22:00|22984.34|22864.34|22984.7|22864.7|22985.69|22865.69|22984.31|22864.31|10
1635103330000|2021-10-24 19:22:10|22985.57|22865.57|22989.5|22869.5|22989.5|22869.5|22984.62|22864.62|10
1635103340000|2021-10-24 19:22:20|22990.41|22870.41|22988.57|22868.57|22990.8|22870.8|22988.57|22868.57|10
1635103350000|2021-10-24 19:22:30|22988.9|22868.9|22983.29|22863.29|22988.9|22868.9|22983.29|22863.29|10
1635103360000|2021-10-24 19:22:40|22983.07|22863.07|22977.35|22857.35|22983.07|22863.07|22976.75|22856.75|10
1635103370000|2021-10-24 19:22:50|22975.92|22855.92|22975.58|22855.58|22976.56|22856.56|22975.2|22855.2|10
1635103380000|2021-10-24 19:23:00|22975.55|22855.55|22976.15|22856.15|22977.01|22857.01|22975.37|22855.37|10
1635103390000|2021-10-24 19:23:10|22976.14|22856.14|22982.74|22854.74|22982.74|22857.45|22976.14|22853.45|11
1635103400000|2021-10-24 19:23:20|22983.01|22855.01|22985|22857|22985|22857|22982.85|22854.85|10
1635103410000|2021-10-24 19:23:30|22984.95|22856.95|22984.28|22856.28|22984.95|22856.95|22983.28|22855.28|10
1635103420000|2021-10-24 19:23:40|22985.03|22857.03|22987.82|22859.82|22987.82|22859.82|22984.84|22856.84|10
1635103430000|2021-10-24 19:23:50|22987.92|22859.92|22990.01|22862.01|22992.44|22864.44|22987.92|22859.92|10
1635103440000|2021-10-24 19:24:00|22990.13|22862.13|22989.41|22861.41|22990.74|22862.74|22989.41|22861.41|10
1635103450000|2021-10-24 19:24:10|22989.32|22861.32|22992.45|22864.45|22992.45|22864.45|22989.32|22861.32|10
1635103460000|2021-10-24 19:24:20|22992.23|22864.23|22994.95|22866.95|22995.01|22867.01|22992.1|22864.1|10
1635103470000|2021-10-24 19:24:30|22994.38|22866.38|22992.84|22864.84|22994.53|22866.53|22992.1|22864.1|10
1635103480000|2021-10-24 19:24:40|22992.59|22864.59|22990.22|22862.22|22992.59|22864.59|22989.3|22861.3|10
1635103490000|2021-10-24 19:24:50|22990.4|22862.4|22992.56|22864.56|22992.56|22864.56|22990.17|22862.17|10
1635103500000|2021-10-24 19:25:00|22992.77|22864.77|22990.92|22862.92|22992.77|22864.77|22990.88|22862.88|10
1635103510000|2021-10-24 19:25:10|22991.31|22863.31|22992.79|22864.79|22993.17|22865.17|22991.31|22863.31|10
1635103520000|2021-10-24 19:25:20|22992.74|22864.74|22991.21|22863.21|22992.74|22864.74|22991.14|22863.14|9
1635103530000|2021-10-24 19:25:30|22990.81|22862.81|22989.92|22861.92|22990.81|22862.81|22989.69|22861.69|10
1635103540000|2021-10-24 19:25:40|22989.86|22861.86|22989.92|22861.92|22990.68|22862.68|22989.86|22861.86|10
1635103550000|2021-10-24 19:25:50|22989.89|22861.89|22990.07|22862.07|22990.2|22862.2|22989.13|22861.13|10
1635103560000|2021-10-24 19:26:00|22989.27|22861.27|22989.98|22861.98|22991.12|22863.12|22989.27|22861.27|10
1635103570000|2021-10-24 19:26:10|22990.16|22862.16|22988.58|22860.58|22990.17|22862.17|22988.47|22860.47|10
1635103580000|2021-10-24 19:26:20|22987.19|22859.19|22982.54|22854.54|22987.19|22859.19|22982.54|22854.54|9
1635103590000|2021-10-24 19:26:30|22981.33|22853.33|22981.07|22853.07|22982.7|22854.7|22981.07|22853.07|10
1635103600000|2021-10-24 19:26:40|22980.53|22852.53|22979.01|22851.01|22980.53|22852.53|22978.67|22850.67|9
1635103610000|2021-10-24 19:26:50|22978.91|22850.91|22981.47|22853.47|22981.47|22853.47|22978.91|22850.91|10
1635103620000|2021-10-24 19:27:00|22980.28|22852.28|22974.87|22846.87|22980.28|22852.28|22974.87|22846.87|10
1635103630000|2021-10-24 19:27:10|22974.71|22846.71|22972.04|22844.04|22974.71|22846.71|22972.04|22844.04|10
1635103640000|2021-10-24 19:27:20|22971.46|22843.46|22968.38|22840.38|22971.46|22843.46|22968.38|22840.38|10
1635103650000|2021-10-24 19:27:30|22967.49|22839.49|22969.28|22841.28|22973.68|22845.68|22967.49|22839.49|10
1635103660000|2021-10-24 19:27:40|22969.49|22841.49|22969.57|22841.57|22969.73|22841.73|22969.02|22841.02|10
1635103670000|2021-10-24 19:27:50|22969.05|22841.05|22964.98|22836.98|22969.12|22841.12|22964.98|22836.98|10
1635103680000|2021-10-24 19:28:00|22964.36|22836.36|22961.96|22833.96|22964.36|22836.36|22961.88|22833.88|9
1635103690000|2021-10-24 19:28:10|22961.38|22833.38|22959.56|22831.56|22961.38|22833.38|22959.39|22831.39|10
1635103700000|2021-10-24 19:28:20|22959.31|22831.31|22960.02|22832.02|22960.41|22832.41|22957.83|22829.83|10
1635103710000|2021-10-24 19:28:30|22960.37|22832.37|22962.33|22834.33|22962.33|22834.33|22960.37|22832.37|9
1635103720000|2021-10-24 19:28:40|22962.56|22834.56|22960.96|22832.96|22963.19|22835.19|22960.96|22832.96|10
1635103730000|2021-10-24 19:28:50|22961.14|22833.14|22959.32|22831.32|22961.49|22833.49|22959.32|22831.32|10
1635103740000|2021-10-24 19:29:00|22957.87|22829.87|22957.46|22829.46|22957.87|22829.87|22955.89|22827.89|10
1635103750000|2021-10-24 19:29:10|22956.48|22828.48|22959.46|22831.46|22959.46|22831.46|22956.48|22828.48|10
1635103760000|2021-10-24 19:29:20|22959.54|22831.54|22958.11|22830.11|22959.54|22831.54|22957.77|22829.77|10
1635103770000|2021-10-24 19:29:30|22956.62|22828.62|22957.36|22829.36|22958.01|22830.01|22956.19|22828.19|10
1635103780000|2021-10-24 19:29:40|22958.3|22830.3|22957.38|22829.38|22959.19|22831.19|22957.31|22829.31|10
1635103790000|2021-10-24 19:29:50|22957.35|22829.35|22959.94|22831.94|22959.94|22831.94|22957.35|22829.35|9
1635103800000|2021-10-24 19:30:00|22960.02|22832.02|22959.32|22831.32|22960.13|22832.13|22958.98|22830.98|10
1635103810000|2021-10-24 19:30:10|22959.48|22831.48|22959.96|22831.96|22961.06|22833.06|22959.48|22831.48|10
1635103820000|2021-10-24 19:30:20|22959.59|22831.59|22960.02|22832.02|22960.75|22832.75|22959.59|22831.59|10
1635103830000|2021-10-24 19:30:30|22960.2|22832.2|22961.4|22833.4|22961.48|22833.48|22960.03|22832.03|10
1635103840000|2021-10-24 19:30:40|22962.08|22834.08|22960.65|22832.65|22962.22|22834.22|22960.55|22832.55|10
1635103850000|2021-10-24 19:30:50|22960.83|22832.83|22959.44|22831.44|22961.26|22833.26|22959.13|22831.13|10
1635103860000|2021-10-24 19:31:00|22959|22831|22955.54|22827.54|22959|22831|22955.27|22827.27|10
1635103870000|2021-10-24 19:31:10|22954.92|22826.92|22953.65|22825.65|22955.52|22827.52|22953.65|22825.65|9
1635103880000|2021-10-24 19:31:20|22952.71|22824.71|22948.63|22820.63|22952.71|22824.71|22948.63|22820.63|9
1635103890000|2021-10-24 19:31:30|22948.3|22820.3|22951|22823|22951.06|22823.06|22948.3|22820.3|10
1635103900000|2021-10-24 19:31:40|22950.96|22822.96|22953.23|22825.23|22953.28|22825.28|22950.96|22822.96|9
1635103910000|2021-10-24 19:31:50|22953.25|22825.25|22952.91|22824.91|22953.43|22825.43|22952.82|22824.82|10
1635103920000|2021-10-24 19:32:00|22953.25|22825.25|22950.94|22822.94|22953.26|22825.26|22950.41|22822.41|10
1635103930000|2021-10-24 19:32:10|22950.57|22822.57|22948.81|22820.81|22950.57|22822.57|22947.72|22819.72|10
1635103940000|2021-10-24 19:32:20|22950.22|22822.22|22952.12|22824.12|22952.12|22824.12|22950.21|22822.21|10
1635103950000|2021-10-24 19:32:30|22951.27|22823.27|22953.1|22825.1|22953.51|22825.51|22951.27|22823.27|10
1635103960000|2021-10-24 19:32:40|22955.62|22827.62|22957.44|22829.44|22957.44|22829.44|22954.15|22826.15|10
1635103970000|2021-10-24 19:32:50|22957.86|22829.86|22958.45|22830.45|22959.33|22831.33|22957.25|22829.25|10
1635103980000|2021-10-24 19:33:00|22959.39|22831.39|22962.13|22834.13|22962.13|22834.13|22959.39|22831.39|10
1635103990000|2021-10-24 19:33:10|22962.18|22834.18|22971.42|22843.42|22971.42|22843.42|22962.18|22834.18|10
1635104000000|2021-10-24 19:33:20|22971.76|22843.76|22973.79|22845.79|22973.79|22845.79|22971.76|22843.76|10
1635104010000|2021-10-24 19:33:30|22972.76|22844.76|22972.93|22844.93|22973.73|22845.73|22972.73|22844.73|9
1635104020000|2021-10-24 19:33:40|22974.45|22846.45|22974.37|22846.37|22974.45|22846.45|22973.7|22845.7|10
1635104030000|2021-10-24 19:33:50|22974.13|22846.13|22974.06|22846.06|22974.92|22846.92|22973.2|22845.2|10
1635104040000|2021-10-24 19:34:00|22973.52|22845.52|22972.87|22844.87|22973.74|22845.74|22972.47|22844.47|10
1635104050000|2021-10-24 19:34:10|22973.98|22845.98|22974.24|22846.24|22975.2|22847.2|22973.77|22845.77|10
1635104060000|2021-10-24 19:34:20|22974.23|22846.23|22975.37|22847.37|22975.94|22847.94|22973.89|22845.89|8
1635104070000|2021-10-24 19:34:30|22975.43|22847.43|22975.4|22847.4|22975.43|22847.43|22974.67|22846.67|10
1635104080000|2021-10-24 19:34:40|22975.33|22847.33|22974.92|22846.92|22975.6|22847.6|22974.06|22846.06|10
1635104090000|2021-10-24 19:34:50|22976.01|22848.01|22976.08|22848.08|22976.25|22848.25|22974.4|22846.4|10
1635104100000|2021-10-24 19:35:00|22976.36|22848.36|22977.79|22849.79|22977.79|22849.79|22976.27|22848.27|9
1635104110000|2021-10-24 19:35:10|22977.71|22849.71|22976.19|22848.19|22978.06|22850.06|22976.19|22848.19|10
1635104120000|2021-10-24 19:35:20|22975.52|22847.52|22975.61|22847.61|22976.42|22848.42|22975.52|22847.52|9
1635104130000|2021-10-24 19:35:30|22975.29|22847.29|22973.99|22845.99|22975.51|22847.51|22973.99|22845.99|10
1635104140000|2021-10-24 19:35:40|22975.16|22847.16|22975.91|22847.91|22976.23|22848.23|22974.51|22846.51|10
1635104150000|2021-10-24 19:35:50|22977.16|22849.16|22978.19|22850.19|22978.19|22850.19|22976.58|22848.58|10
1635104160000|2021-10-24 19:36:00|22979.06|22851.06|22985.25|22857.25|22985.25|22857.25|22979.06|22851.06|10
1635104170000|2021-10-24 19:36:10|22984.97|22856.97|22987.06|22859.06|22987.14|22859.14|22984.97|22856.97|10
1635104180000|2021-10-24 19:36:20|22987.07|22859.07|22989.9|22861.9|22989.9|22861.9|22987.07|22859.07|10
1635104190000|2021-10-24 19:36:30|22991.3|22863.3|22992.81|22864.81|22992.81|22864.81|22991.24|22863.24|9
1635104200000|2021-10-24 19:36:40|22992.61|22864.61|22996.78|22868.78|22996.78|22868.78|22992.61|22864.61|10
1635104210000|2021-10-24 19:36:50|22997.96|22869.96|23002.87|22874.87|23003.16|22875.16|22997.96|22869.96|10
1635104220000|2021-10-24 19:37:00|23002.98|22874.98|23002.36|22874.36|23003.88|22875.88|23002.15|22874.15|10
1635104230000|2021-10-24 19:37:10|23000.98|22872.98|22999.75|22871.75|23002.85|22874.85|22999.75|22871.75|10
1635104240000|2021-10-24 19:37:20|22998.3|22870.3|22991.61|22863.61|22998.3|22870.3|22991.61|22863.61|10
1635104250000|2021-10-24 19:37:30|22991.12|22863.12|22989.5|22861.5|22991.17|22863.17|22989.5|22861.5|10
1635104260000|2021-10-24 19:37:40|22989.83|22861.83|22985.76|22857.76|22989.83|22861.83|22985.62|22857.62|10
1635104270000|2021-10-24 19:37:50|22985.64|22857.64|22985.83|22857.83|22985.98|22857.98|22984.1|22856.1|10
1635104280000|2021-10-24 19:38:00|22985.21|22857.21|22985.63|22857.63|22986.96|22858.96|22985.21|22857.21|9
1635104290000|2021-10-24 19:38:10|22985|22857|22987.99|22859.99|22987.99|22859.99|22985|22857|10
1635104300000|2021-10-24 19:38:20|22987.65|22859.65|22989.33|22861.33|22989.56|22861.56|22987.65|22859.65|9
1635104310000|2021-10-24 19:38:30|22989.29|22861.29|22994.47|22866.47|22994.47|22866.47|22989.29|22861.29|10
1635104320000|2021-10-24 19:38:40|22995.84|22867.84|22997.81|22869.81|22997.81|22869.81|22995.84|22867.84|10
1635104330000|2021-10-24 19:38:50|22997.44|22869.44|22999.06|22871.06|22999.06|22871.06|22997.13|22869.13|10
1635104340000|2021-10-24 19:39:00|22998.56|22870.56|22998.42|22870.42|22999.85|22871.85|22998.42|22870.42|10
1635104350000|2021-10-24 19:39:10|22998.21|22870.21|22999.85|22871.85|23000.5|22872.5|22998.12|22870.12|10
1635104360000|2021-10-24 19:39:20|22999.95|22871.95|23002.31|22874.31|23002.31|22874.31|22999.79|22871.79|10
1635104370000|2021-10-24 19:39:30|23002.53|22874.53|23002.7|22874.7|23003.94|22875.94|23001.8|22873.8|10
1635104380000|2021-10-24 19:39:40|23002.73|22874.73|23006.49|22878.49|23006.63|22878.63|23002.73|22874.73|10
1635104390000|2021-10-24 19:39:50|23006.44|22878.44|23006.55|22878.55|23007.24|22879.24|23005.68|22877.68|10
1635104400000|2021-10-24 19:40:00|23006.32|22878.32|23007.9|22879.9|23008.02|22880.02|23006.32|22878.32|9
1635104410000|2021-10-24 19:40:10|23007.81|22879.81|23008.49|22880.49|23008.49|22880.49|23006.88|22878.88|9
1635104420000|2021-10-24 19:40:20|23008.31|22880.31|23005.09|22877.09|23008.31|22880.31|23004.4|22876.4|10
1635104430000|2021-10-24 19:40:30|23005.07|22877.07|23002.59|22874.59|23005.07|22877.07|23002.41|22874.41|9
1635104440000|2021-10-24 19:40:40|23002.56|22874.56|23003.41|22875.41|23004.6|22876.6|23002.56|22874.56|10
1635104450000|2021-10-24 19:40:50|23003.37|22875.37|23000.94|22872.94|23003.98|22875.98|22999.88|22871.88|10
1635104460000|2021-10-24 19:41:00|23000.39|22872.39|23000.76|22872.76|23001.52|22873.52|22999.33|22871.33|10
1635104470000|2021-10-24 19:41:10|23000.78|22872.78|22998.94|22870.94|23000.78|22872.78|22998.94|22870.94|10
1635104480000|2021-10-24 19:41:20|22998.85|22870.85|22994.91|22866.91|22998.85|22870.85|22993.99|22865.99|10
1635104490000|2021-10-24 19:41:30|22993.78|22865.78|22994.68|22866.68|22994.68|22866.68|22993.59|22865.59|9
1635104500000|2021-10-24 19:41:40|22993.85|22865.85|22990.87|22862.87|22993.88|22865.88|22990.87|22862.87|10
1635104510000|2021-10-24 19:41:50|22991.02|22863.02|22991.18|22863.18|22991.99|22863.99|22989.82|22861.82|9
1635104520000|2021-10-24 19:42:00|22990.83|22862.83|22990.53|22862.53|22991.85|22863.85|22990.2|22862.2|10
1635104530000|2021-10-24 19:42:10|22990.11|22862.11|22989.71|22861.71|22991.56|22863.56|22989.65|22861.65|10
1635104540000|2021-10-24 19:42:20|22989.66|22861.66|22992.87|22864.87|22992.87|22864.87|22989.66|22861.66|10
1635104550000|2021-10-24 19:42:30|22992.79|22864.79|22994.99|22866.99|22995.57|22867.57|22992.79|22864.79|10
1635104560000|2021-10-24 19:42:40|22994.96|22866.96|22996.35|22868.35|22996.48|22868.48|22994.96|22866.96|10
1635104570000|2021-10-24 19:42:50|22996.21|22868.21|22996.64|22868.64|22997.24|22869.24|22996.18|22868.18|8
1635104580000|2021-10-24 19:43:00|22996.6|22868.6|22997.58|22869.58|22997.58|22869.58|22996.05|22868.05|10
1635104590000|2021-10-24 19:43:10|22997.3|22869.3|22998.82|22870.82|22998.82|22870.82|22997.3|22869.3|10
1635104600000|2021-10-24 19:43:20|22998.43|22870.43|22999.27|22871.27|22999.27|22871.27|22997.97|22869.97|8
1635104610000|2021-10-24 19:43:30|22998.65|22870.65|22999.36|22871.36|22999.56|22871.56|22998.65|22870.65|10
1635104620000|2021-10-24 19:43:40|22999.7|22871.7|23000.81|22872.81|23000.81|22872.81|22998.42|22870.42|10
1635104630000|2021-10-24 19:43:50|23000.63|22872.63|23003.7|22875.7|23003.7|22875.7|23000.63|22872.63|10
1635104640000|2021-10-24 19:44:00|23003.67|22875.67|23006.63|22878.63|23006.63|22878.63|23003.67|22875.67|8
1635104650000|2021-10-24 19:44:10|23006.94|22878.94|23010.7|22882.7|23010.7|22882.7|23006.06|22878.06|10
1635104660000|2021-10-24 19:44:20|23010.55|22882.55|23021.34|22893.34|23021.34|22893.34|23010.55|22882.55|9
1635104670000|2021-10-24 19:44:30|23022.75|22894.75|23032.54|22904.54|23032.54|22904.54|23022.75|22894.75|10
1635104680000|2021-10-24 19:44:40|23032.48|22904.48|23038.03|22910.03|23038.03|22910.03|23032.48|22904.48|10
1635104690000|2021-10-24 19:44:50|23037.68|22909.68|23037.48|22909.48|23037.68|22909.68|23035.13|22907.13|10
1635104700000|2021-10-24 19:45:00|23037.33|22909.33|23040.27|22912.27|23040.6|22912.6|23036.57|22908.57|10
1635104710000|2021-10-24 19:45:10|23040.05|22912.05|23038.45|22910.45|23040.21|22912.21|23038.45|22910.45|10
1635104720000|2021-10-24 19:45:20|23038.97|22910.97|23040.94|22912.94|23041.13|22913.13|23038.91|22910.91|10
1635104730000|2021-10-24 19:45:30|23040.97|22912.97|23043.66|22915.66|23043.66|22915.66|23040.64|22912.64|10
1635104740000|2021-10-24 19:45:40|23043.85|22915.85|23046.94|22918.94|23046.94|22918.94|23043.85|22915.85|10
1635104750000|2021-10-24 19:45:50|23046.09|22918.09|23048.39|22920.39|23049.92|22921.92|23046.09|22918.09|9
1635104760000|2021-10-24 19:46:00|23048.65|22920.65|23047.83|22919.83|23048.67|22920.67|23047.65|22919.65|10
1635104770000|2021-10-24 19:46:10|23048.1|22920.1|23048.42|22920.42|23049.53|22921.53|23047.98|22919.98|10
1635104780000|2021-10-24 19:46:20|23049.52|22921.52|23048|22920|23049.52|22921.52|23047.8|22919.8|10
1635104790000|2021-10-24 19:46:30|23047.02|22919.02|23048.69|22920.69|23048.69|22920.69|23046.99|22918.99|10
1635104800000|2021-10-24 19:46:40|23050.58|22922.58|23054.67|22926.67|23054.67|22926.67|23050.58|22922.58|10
1635104810000|2021-10-24 19:46:50|23054.16|22926.16|23048.12|22920.12|23054.16|22926.16|23048.12|22920.12|10
1635104820000|2021-10-24 19:47:00|23047.91|22919.91|23046.81|22918.81|23047.91|22919.91|23046.44|22918.44|10
1635104830000|2021-10-24 19:47:10|23045.91|22917.91|23042.42|22914.42|23046.13|22918.13|23042.42|22914.42|10
1635104840000|2021-10-24 19:47:20|23041.88|22913.88|23039.72|22911.72|23041.88|22913.88|23039.26|22911.26|10
1635104850000|2021-10-24 19:47:30|23039.5|22911.5|23037.76|22909.76|23039.5|22911.5|23037.76|22909.76|10
1635104860000|2021-10-24 19:47:40|23036.72|22908.72|23035.15|22907.15|23036.95|22908.95|23035.15|22907.15|10
1635104870000|2021-10-24 19:47:50|23035.9|22907.9|23037.14|22909.14|23037.35|22909.35|23035.9|22907.9|10
1635104880000|2021-10-24 19:48:00|23037.16|22909.16|23037.33|22909.33|23039.26|22911.26|23037.16|22909.16|10
1635104890000|2021-10-24 19:48:10|23037.04|22909.04|23035.55|22907.55|23037.81|22909.81|23035.55|22907.55|10
1635104900000|2021-10-24 19:48:20|23035.37|22907.37|23033.21|22905.21|23035.37|22907.37|23032.78|22904.78|10
1635104910000|2021-10-24 19:48:30|23033.57|22905.57|23032.27|22904.27|23033.76|22905.76|23032.27|22904.27|10
1635104920000|2021-10-24 19:48:40|23032.01|22904.01|23031.21|22903.21|23032.22|22904.22|23031.13|22903.13|9
1635104930000|2021-10-24 19:48:50|23031.18|22903.18|23032.03|22904.03|23032.03|22904.03|23030.76|22902.76|10
1635104940000|2021-10-24 19:49:00|23031.52|22903.52|23032.8|22904.8|23032.8|22904.8|23031.08|22903.08|10
1635104950000|2021-10-24 19:49:10|23032.29|22904.29|23033.55|22905.55|23034.97|22906.97|23031.87|22903.87|10
1635104960000|2021-10-24 19:49:20|23033.81|22905.81|23039.12|22911.12|23039.12|22911.12|23033.81|22905.81|10
1635104970000|2021-10-24 19:49:30|23038.38|22910.38|23039.33|22911.33|23039.88|22911.88|23037.55|22909.55|10
1635104980000|2021-10-24 19:49:40|23039.24|22911.24|23039.9|22911.9|23039.9|22911.9|23039.09|22911.09|10
1635104990000|2021-10-24 19:49:50|23040.65|22912.65|23044.83|22916.83|23044.83|22916.83|23040.65|22912.65|9
1635105000000|2021-10-24 19:50:00|23045.04|22917.04|23043.28|22915.28|23045.14|22917.14|23043.13|22915.13|10
1635105010000|2021-10-24 19:50:10|23043.37|22915.37|23040.67|22912.67|23043.37|22915.37|23039.65|22911.65|10
1635105020000|2021-10-24 19:50:20|23040.99|22912.99|23043.9|22915.9|23044.19|22916.19|23040.99|22912.99|10
1635105030000|2021-10-24 19:50:30|23044.58|22916.58|23047.25|22919.25|23047.25|22919.25|23044.58|22916.58|10
1635105040000|2021-10-24 19:50:40|23047.41|22919.41|23049.91|22921.91|23049.91|22921.91|23047.41|22919.41|10
1635105050000|2021-10-24 19:50:50|23049.78|22921.78|23051.69|22923.69|23051.69|22923.69|23049.78|22921.78|10
1635105060000|2021-10-24 19:51:00|23051.88|22923.88|23054.78|22926.78|23054.87|22926.87|23051.88|22923.88|10
1635105070000|2021-10-24 19:51:10|23054.67|22926.67|23062.84|22934.84|23062.84|22934.84|23054.67|22926.67|10
1635105080000|2021-10-24 19:51:20|23063|22935|23064.56|22936.56|23064.56|22936.56|23062.42|22934.42|10
1635105090000|2021-10-24 19:51:30|23066.97|22938.97|23067.64|22939.64|23068.1|22940.1|23066.97|22938.97|10
1635105100000|2021-10-24 19:51:40|23068.58|22940.58|23069|22941|23069.59|22941.59|23068.28|22940.28|10
1635105110000|2021-10-24 19:51:50|23069.27|22941.27|23074.31|22946.31|23074.43|22946.43|23069.27|22941.27|10
1635105120000|2021-10-24 19:52:00|23074.33|22946.33|23075.71|22947.71|23075.71|22947.71|23073.76|22945.76|9
1635105130000|2021-10-24 19:52:10|23075.29|22947.29|23075.12|22947.12|23076.28|22948.28|23075.12|22947.12|10
1635105140000|2021-10-24 19:52:20|23074.89|22946.89|23071.38|22943.38|23074.89|22946.89|23071.38|22943.38|10
1635105150000|2021-10-24 19:52:30|23070.81|22942.81|23068.74|22940.74|23070.81|22942.81|23068.36|22940.36|10
1635105160000|2021-10-24 19:52:40|23068.33|22940.33|23066.36|22938.36|23068.33|22940.33|23066.04|22938.04|10
1635105170000|2021-10-24 19:52:50|23066.54|22938.54|23066.77|22938.77|23067.92|22939.92|23066.22|22938.22|10
1635105180000|2021-10-24 19:53:00|23066.41|22938.41|23066.59|22938.59|23066.7|22938.7|23065.61|22937.61|10
1635105190000|2021-10-24 19:53:10|23066.13|22938.13|23066.97|22938.97|23066.97|22938.97|23065.91|22937.91|10
1635105200000|2021-10-24 19:53:20|23067.08|22939.08|23070.72|22942.72|23070.76|22942.76|23067.08|22939.08|10
1635105210000|2021-10-24 19:53:30|23070.62|22942.62|23072.19|22944.19|23072.47|22944.47|23070.62|22942.62|10
1635105220000|2021-10-24 19:53:40|23072.21|22944.21|23072.25|22944.25|23072.26|22944.26|23071.44|22943.44|9
1635105230000|2021-10-24 19:53:50|23072.52|22944.52|23073.16|22945.16|23073.26|22945.26|23072.51|22944.51|10
1635105240000|2021-10-24 19:54:00|23072.94|22944.94|23073.29|22945.29|23073.45|22945.45|23072.65|22944.65|9
1635105250000|2021-10-24 19:54:10|23073.28|22945.28|23072.73|22944.73|23073.51|22945.51|23072.71|22944.71|10
1635105260000|2021-10-24 19:54:20|23071.86|22943.86|23071.2|22943.2|23071.91|22943.91|23071.15|22943.15|9
1635105270000|2021-10-24 19:54:30|23071.21|22943.21|23072.6|22944.6|23072.6|22944.6|23071.21|22943.21|9
1635105280000|2021-10-24 19:54:40|23072.06|22944.06|23073.21|22945.21|23073.21|22945.21|23071.32|22943.32|10
1635105290000|2021-10-24 19:54:50|23072.61|22944.61|23076.48|22948.48|23076.48|22948.48|23072.61|22944.61|10
1635105300000|2021-10-24 19:55:00|23076.38|22948.38|23080.52|22952.52|23080.52|22952.52|23076.36|22948.36|10
1635105310000|2021-10-24 19:55:10|23081.15|22953.15|23085.55|22957.55|23085.92|22957.92|23081.12|22953.12|10
1635105320000|2021-10-24 19:55:20|23085.38|22957.38|23083.74|22955.74|23085.38|22957.38|23083.14|22955.14|9
1635105330000|2021-10-24 19:55:30|23082.77|22954.77|23080.89|22952.89|23082.77|22954.77|23080.89|22952.89|10
1635105340000|2021-10-24 19:55:40|23079.51|22951.51|23079.1|22951.1|23080.31|22952.31|23078.97|22950.97|10
1635105350000|2021-10-24 19:55:50|23079.18|22951.18|23076.96|22948.96|23079.18|22951.18|23076.96|22948.96|9
1635105360000|2021-10-24 19:56:00|23077.96|22949.96|23083.41|22955.41|23083.41|22955.41|23077.96|22949.96|10
1635105370000|2021-10-24 19:56:10|23083.9|22955.9|23086.41|22958.41|23086.41|22958.41|23083.9|22955.9|9
1635105380000|2021-10-24 19:56:20|23086.76|22958.76|23089.16|22961.16|23089.16|22961.16|23086.76|22958.76|8
1635105390000|2021-10-24 19:56:30|23089.4|22961.4|23091.98|22963.98|23092.02|22964.02|23089.4|22961.4|10
1635105400000|2021-10-24 19:56:40|23091.94|22963.94|23095.25|22967.25|23095.25|22967.25|23091.94|22963.94|10
1635105410000|2021-10-24 19:56:50|23096.55|22968.55|23100.42|22972.42|23100.42|22972.42|23096.55|22968.55|10
1635105420000|2021-10-24 19:57:00|23100.38|22972.38|23105.11|22977.11|23105.11|22977.11|23100.38|22972.38|10
1635105430000|2021-10-24 19:57:10|23105.42|22977.42|23109.96|22981.96|23109.96|22981.96|23105.42|22977.42|10
1635105440000|2021-10-24 19:57:20|23109.87|22981.87|23112.9|22984.9|23112.9|22984.9|23109.73|22981.73|10
1635105450000|2021-10-24 19:57:30|23111.62|22983.62|23110.24|22982.24|23111.62|22983.62|23110.18|22982.18|10
1635105460000|2021-10-24 19:57:40|23111.03|22983.03|23110.27|22982.27|23112.76|22984.76|23110.27|22982.27|10
1635105470000|2021-10-24 19:57:50|23109.09|22981.09|23110.42|22982.42|23110.43|22982.43|23108.93|22980.93|10
1635105480000|2021-10-24 19:58:00|23109.91|22981.91|23109.32|22981.32|23110.32|22982.32|23107.07|22979.07|10
1635105490000|2021-10-24 19:58:10|23109.45|22981.45|23112.91|22984.91|23113.86|22985.86|23108.99|22980.99|10
1635105500000|2021-10-24 19:58:20|23112.64|22984.64|23114.92|22986.92|23114.92|22986.92|23112.64|22984.64|10
1635105510000|2021-10-24 19:58:30|23115.06|22987.06|23117.91|22989.91|23117.91|22989.91|23115.06|22987.06|10
1635105520000|2021-10-24 19:58:40|23117.62|22989.62|23120.81|22992.81|23120.81|22992.81|23117.62|22989.62|10
1635105530000|2021-10-24 19:58:50|23121.42|22993.42|23122.59|22994.59|23122.59|22994.59|23120.74|22992.74|10
1635105540000|2021-10-24 19:59:00|23121.83|22993.83|23123.53|22995.53|23125.04|22997.04|23121.83|22993.83|9
1635105550000|2021-10-24 19:59:10|23123.29|22995.29|23125.01|22997.01|23125.85|22997.85|23123.29|22995.29|10
1635105560000|2021-10-24 19:59:20|23125.23|22997.23|23129.88|23001.88|23129.97|23001.97|23125.23|22997.23|10
1635105570000|2021-10-24 19:59:30|23131|23003|23127.51|22999.51|23131|23003|23127.51|22999.51|10
1635105580000|2021-10-24 19:59:40|23128.03|23000.03|23125.33|22997.33|23128.4|23000.4|23124.98|22996.98|10
1635105590000|2021-10-24 19:59:50|23124.7|22996.7|23124.77|22996.77|23124.96|22996.96|23122.89|22994.89|10
1635105600000|2021-10-24 20:00:00|23124.24|22996.24|23122.14|22994.14|23124.24|22996.24|23120.97|22992.97|10
1635105610000|2021-10-24 20:00:10|23121.94|22993.94|23124.26|22996.26|23124.26|22996.26|23121.24|22993.24|10
1635105620000|2021-10-24 20:00:20|23124.61|22996.61|23131.02|23003.02|23131.02|23003.02|23124.61|22996.61|10
1635105630000|2021-10-24 20:00:30|23133.77|23005.77|23141.52|23013.52|23141.52|23013.52|23133.77|23005.77|10
1635105640000|2021-10-24 20:00:40|23141.07|23013.07|23138.52|23010.52|23141.07|23013.07|23138.52|23010.52|10
1635105650000|2021-10-24 20:00:50|23138.37|23010.37|23140.11|23012.11|23140.11|23012.11|23137.55|23009.55|10
1635105660000|2021-10-24 20:01:00|23140.87|23012.87|23144.74|23016.74|23144.74|23016.74|23140.87|23012.87|10
1635105670000|2021-10-24 20:01:10|23144.57|23016.57|23144.32|23016.32|23144.93|23016.93|23142.89|23014.89|10
1635105680000|2021-10-24 20:01:20|23145.81|23017.81|23143.9|23015.9|23146.3|23018.3|23143.9|23015.9|10
1635105690000|2021-10-24 20:01:30|23143.37|23015.37|23142.09|23014.09|23143.5|23015.5|23139.93|23011.93|10
1635105700000|2021-10-24 20:01:40|23141.48|23013.48|23142.14|23014.14|23143.5|23015.5|23141.48|23013.48|10
1635105710000|2021-10-24 20:01:50|23141.45|23013.45|23137.33|23009.33|23141.45|23013.45|23137.13|23009.13|10
1635105720000|2021-10-24 20:02:00|23137.35|23009.35|23134.44|23006.44|23137.35|23009.35|23134.44|23006.44|10
1635105730000|2021-10-24 20:02:10|23136.26|23008.26|23134.25|23006.25|23136.26|23008.26|23134.25|23006.25|10
1635105740000|2021-10-24 20:02:20|23134.72|23006.72|23134.89|23006.89|23135.45|23007.45|23134.58|23006.58|10
1635105750000|2021-10-24 20:02:30|23135.3|23007.3|23132.34|23004.34|23135.3|23007.3|23132.34|23004.34|10
1635105760000|2021-10-24 20:02:40|23132.71|23004.71|23131.12|23003.12|23132.71|23004.71|23129|23001|10
1635105770000|2021-10-24 20:02:50|23130.34|23002.34|23131.32|23003.32|23131.57|23003.57|23129.94|23001.94|10
1635105780000|2021-10-24 20:03:00|23132.18|23004.18|23133.89|23005.89|23133.89|23005.89|23131.86|23003.86|10
1635105790000|2021-10-24 20:03:10|23133.87|23005.87|23132.22|23004.22|23134.3|23006.3|23131.85|23003.85|10
1635105800000|2021-10-24 20:03:20|23132.18|23004.18|23130.99|23002.99|23133.18|23005.18|23130.9|23002.9|10
1635105810000|2021-10-24 20:03:30|23129.99|23001.99|23128.83|23000.83|23129.99|23001.99|23127.54|22999.54|10
1635105820000|2021-10-24 20:03:40|23128.05|23000.05|23121.58|22993.58|23128.14|23000.14|23121.58|22993.58|10
1635105830000|2021-10-24 20:03:50|23121.7|22993.7|23117.8|22989.8|23121.7|22993.7|23116.77|22988.77|10
1635105840000|2021-10-24 20:04:00|23119|22991|23121.78|22993.78|23121.78|22993.78|23119|22991|10
1635105850000|2021-10-24 20:04:10|23122.88|22994.88|23120.11|22992.11|23123.26|22995.26|23120.11|22992.11|10
1635105860000|2021-10-24 20:04:20|23119.73|22991.73|23119.91|22991.91|23120.74|22992.74|23119.33|22991.33|10
1635105870000|2021-10-24 20:04:30|23119.54|22991.54|23114.84|22986.84|23119.54|22991.54|23114.84|22986.84|10
1635105880000|2021-10-24 20:04:40|23115.05|22987.05|23108.42|22980.42|23115.05|22987.05|23108.42|22980.42|10
1635105890000|2021-10-24 20:04:50|23108.88|22980.88|23108.08|22980.08|23108.88|22980.88|23107.97|22979.97|10
1635105900000|2021-10-24 20:05:00|23108.06|22980.06|23106.86|22978.86|23108.06|22980.06|23106|22978|10
1635105910000|2021-10-24 20:05:10|23105.78|22977.78|23105.3|22977.3|23107.13|22979.13|23104.37|22976.37|10
1635105920000|2021-10-24 20:05:20|23105.73|22977.73|23107.59|22979.59|23108.2|22980.2|23105.73|22977.73|10
1635105930000|2021-10-24 20:05:30|23107.95|22979.95|23105.12|22977.12|23107.95|22979.95|23105.12|22977.12|10
1635105940000|2021-10-24 20:05:40|23105.22|22977.22|23102.87|22974.87|23105.22|22977.22|23102.87|22974.87|9
1635105950000|2021-10-24 20:05:50|23103|22975|23099.87|22971.87|23103.65|22975.65|23099.87|22971.87|10
1635105960000|2021-10-24 20:06:00|23099.51|22971.51|23096.15|22968.15|23099.51|22971.51|23096.03|22968.03|9
1635105970000|2021-10-24 20:06:10|23095.62|22967.62|23093.18|22965.18|23095.62|22967.62|23093.18|22965.18|10
1635105980000|2021-10-24 20:06:20|23094.4|22966.4|23090.16|22962.16|23094.44|22966.44|23090.16|22962.16|10
1635105990000|2021-10-24 20:06:30|23089.71|22961.71|23090.83|22962.83|23091.6|22963.6|23089.71|22961.71|10
1635106000000|2021-10-24 20:06:40|23091.06|22963.06|23091.54|22963.54|23091.77|22963.77|23090.56|22962.56|10
1635106010000|2021-10-24 20:06:50|23090.7|22962.7|23088.96|22960.96|23090.7|22962.7|23088.04|22960.04|10
1635106020000|2021-10-24 20:07:00|23087.84|22959.84|23084.5|22956.5|23088.25|22960.25|23084.5|22956.5|10
1635106030000|2021-10-24 20:07:10|23084.09|22956.09|23083.95|22955.95|23084.25|22956.25|23082.98|22954.98|9
1635106040000|2021-10-24 20:07:20|23084.02|22956.02|23082.29|22954.29|23084.35|22956.35|23082.29|22954.29|9
1635106050000|2021-10-24 20:07:30|23081.88|22953.88|23083.39|22955.39|23084|22956|23081.76|22953.76|10
1635106060000|2021-10-24 20:07:40|23083.58|22955.58|23084.06|22956.06|23084.06|22956.06|23082.34|22954.34|10
1635106070000|2021-10-24 20:07:50|23084.39|22956.39|23083.5|22955.5|23084.39|22956.39|23083.16|22955.16|10
1635106080000|2021-10-24 20:08:00|23084.6|22956.6|23083.37|22955.37|23084.6|22956.6|23082.55|22954.55|10
1635106090000|2021-10-24 20:08:10|23083.34|22955.34|23081.32|22953.32|23083.34|22955.34|23080.69|22952.69|8
1635106100000|2021-10-24 20:08:20|23082.31|22954.31|23082.15|22954.15|23082.31|22954.31|23081.56|22953.56|10
1635106110000|2021-10-24 20:08:30|23081.27|22953.27|23081.72|22953.72|23082.24|22954.24|23081.27|22953.27|9
1635106120000|2021-10-24 20:08:40|23081.71|22953.71|23080.56|22952.56|23081.71|22953.71|23080.18|22952.18|8
1635106130000|2021-10-24 20:08:50|23080.61|22952.61|23079.51|22951.51|23080.61|22952.61|23079.1|22951.1|9
1635106140000|2021-10-24 20:09:00|23079.53|22951.53|23077.4|22949.4|23079.53|22951.53|23077.4|22949.4|10
1635106150000|2021-10-24 20:09:10|23077.46|22949.46|23078.36|22950.36|23078.36|22950.36|23075.93|22947.93|10
1635106160000|2021-10-24 20:09:20|23081.19|22953.19|23088.52|22960.52|23088.52|22960.52|23081.19|22953.19|10
1635106170000|2021-10-24 20:09:30|23088.76|22960.76|23093.66|22965.66|23093.66|22965.66|23088.76|22960.76|10
1635106180000|2021-10-24 20:09:40|23094.56|22966.56|23097.72|22969.72|23097.72|22969.72|23093.62|22965.62|10
1635106190000|2021-10-24 20:09:50|23097.38|22969.38|23100.06|22972.06|23100.11|22972.11|23097.38|22969.38|10
1635106200000|2021-10-24 20:10:00|23099.9|22971.9|23098.63|22970.63|23099.9|22971.9|23098.33|22970.33|10
1635106210000|2021-10-24 20:10:10|23098.86|22970.86|23096.38|22968.38|23098.86|22970.86|23096.38|22968.38|10
1635106220000|2021-10-24 20:10:20|23097.13|22969.13|23097.76|22969.76|23099.1|22971.1|23097.13|22969.13|10
1635106230000|2021-10-24 20:10:30|23098.95|22970.95|23099.52|22971.52|23100.41|22972.41|23098.47|22970.47|10
1635106240000|2021-10-24 20:10:40|23100.11|22972.11|23103.5|22975.5|23103.83|22975.83|23099.72|22971.72|10
1635106250000|2021-10-24 20:10:50|23103.86|22975.86|23106.33|22978.33|23106.33|22978.33|23103.83|22975.83|10
1635106260000|2021-10-24 20:11:00|23106.41|22978.41|23112.83|22984.83|23112.83|22984.83|23106.41|22978.41|10
1635106270000|2021-10-24 20:11:10|23113.44|22985.44|23114.19|22986.19|23115.94|22987.94|23113.44|22985.44|10
1635106280000|2021-10-24 20:11:20|23114.12|22986.12|23112.59|22984.59|23114.23|22986.23|23112.59|22984.59|10
1635106290000|2021-10-24 20:11:30|23112.38|22984.38|23109.58|22981.58|23112.38|22984.38|23109.47|22981.47|10
1635106300000|2021-10-24 20:11:40|23109.38|22981.38|23107.14|22979.14|23109.38|22981.38|23107.14|22979.14|10
1635106310000|2021-10-24 20:11:50|23108.54|22980.54|23107.35|22979.35|23108.66|22980.66|23107|22979|10
1635106320000|2021-10-24 20:12:00|23107.38|22979.38|23103.92|22975.92|23107.98|22979.98|23103.46|22975.46|10
1635106330000|2021-10-24 20:12:10|23104.03|22976.03|23102.47|22974.47|23104.03|22976.03|23102.32|22974.32|9
1635106340000|2021-10-24 20:12:20|23102.48|22974.48|23102.52|22974.52|23103.4|22975.4|23102.4|22974.4|10
1635106350000|2021-10-24 20:12:30|23100.9|22972.9|23103.55|22975.55|23104.49|22976.49|23100.65|22972.65|10
1635106360000|2021-10-24 20:12:40|23102.66|22974.66|23103.22|22975.22|23104.04|22976.04|23102.66|22974.66|10
1635106370000|2021-10-24 20:12:50|23102.35|22974.35|23103.6|22975.6|23104.02|22976.02|23102.32|22974.32|10
1635106380000|2021-10-24 20:13:00|23105.72|22977.72|23110.87|22982.87|23110.87|22982.87|23104.83|22976.83|10
1635106390000|2021-10-24 20:13:10|23110.98|22982.98|23115.15|22987.15|23115.15|22987.15|23110.98|22982.98|8
1635106400000|2021-10-24 20:13:20|23115.12|22987.12|23115.88|22987.88|23116.53|22988.53|23115.12|22987.12|9
1635106410000|2021-10-24 20:13:30|23116.1|22988.1|23114.24|22986.24|23116.1|22988.1|23114.24|22986.24|10
1635106420000|2021-10-24 20:13:40|23114.23|22986.23|23116.18|22988.18|23116.18|22988.18|23114.11|22986.11|9
1635106430000|2021-10-24 20:13:50|23116.15|22988.15|23115.11|22987.11|23116.99|22988.99|23115.11|22987.11|10
1635106440000|2021-10-24 20:14:00|23115.15|22987.15|23118.33|22990.33|23118.33|22990.33|23115.1|22987.1|9
1635106450000|2021-10-24 20:14:10|23117.42|22989.42|23117.6|22989.6|23118.08|22990.08|23117.34|22989.34|10
1635106460000|2021-10-24 20:14:20|23116.38|22988.38|23117.21|22989.21|23117.63|22989.63|23116.38|22988.38|10
1635106470000|2021-10-24 20:14:30|23117.26|22989.26|23117.55|22989.55|23117.55|22989.55|23116.44|22988.44|10
1635106480000|2021-10-24 20:14:40|23117.16|22989.16|23119.18|22991.18|23119.22|22991.22|23117.16|22989.16|9
1635106490000|2021-10-24 20:14:50|23118.33|22990.33|23118.59|22990.59|23119.55|22991.55|23117.91|22989.91|10
1635106500000|2021-10-24 20:15:00|23119.49|22991.49|23121.15|22993.15|23121.15|22993.15|23119.49|22991.49|10
1635106510000|2021-10-24 20:15:10|23120.96|22992.96|23122.51|22994.51|23122.51|22994.51|23120.71|22992.71|9
1635106520000|2021-10-24 20:15:20|23121.66|22993.66|23123.91|22995.91|23123.91|22995.91|23121.66|22993.66|10
1635106530000|2021-10-24 20:15:30|23124.25|22996.25|23128.61|23000.61|23128.61|23000.61|23124.25|22996.25|10
1635106540000|2021-10-24 20:15:40|23128.28|23000.28|23129.89|23001.89|23130.56|23002.56|23128.22|23000.22|10
1635106550000|2021-10-24 20:15:50|23129.83|23001.83|23130.88|23002.88|23131.09|23003.09|23129.83|23001.83|10
1635106560000|2021-10-24 20:16:00|23131.76|23003.76|23132.73|23004.73|23133.13|23005.13|23131.38|23003.38|10
1635106570000|2021-10-24 20:16:10|23133|23005|23134.27|23006.27|23134.37|23006.37|23132.27|23004.27|10
1635106580000|2021-10-24 20:16:20|23134.2|23006.2|23137.49|23009.49|23138.41|23010.41|23133.46|23005.46|10
1635106590000|2021-10-24 20:16:30|23138.01|23010.01|23139.25|23011.25|23139.55|23011.55|23138.01|23010.01|10
1635106600000|2021-10-24 20:16:40|23139.05|23011.05|23140.06|23012.06|23141.19|23013.19|23139.05|23011.05|10
1635106610000|2021-10-24 20:16:50|23140.14|23012.14|23137.18|23009.18|23140.38|23012.38|23137.09|23009.09|10
1635106620000|2021-10-24 20:17:00|23136.45|23008.45|23132.08|23004.08|23136.45|23008.45|23132.08|23004.08|9
1635106630000|2021-10-24 20:17:10|23131.84|23003.84|23128.73|23000.73|23131.84|23003.84|23128.61|23000.61|10
1635106640000|2021-10-24 20:17:20|23128.21|23000.21|23124.26|22996.26|23129.04|23001.04|23124.26|22996.26|10
1635106650000|2021-10-24 20:17:30|23124.23|22996.23|23120.91|22992.91|23124.23|22996.23|23120.91|22992.91|10
1635106660000|2021-10-24 20:17:40|23120.92|22992.92|23117.06|22989.06|23120.92|22992.92|23117.06|22989.06|10
1635106670000|2021-10-24 20:17:50|23116.89|22988.89|23116.71|22988.71|23117.14|22989.14|23116.09|22988.09|10
1635106680000|2021-10-24 20:18:00|23116.75|22988.75|23118.49|22990.49|23118.49|22990.49|23116.66|22988.66|10
1635106690000|2021-10-24 20:18:10|23118.11|22990.11|23119.25|22991.25|23119.62|22991.62|23117.54|22989.54|10
1635106700000|2021-10-24 20:18:20|23118.65|22990.65|23115.4|22987.4|23118.65|22990.65|23115.4|22987.4|10
1635106710000|2021-10-24 20:18:30|23116.32|22988.32|23110.99|22982.99|23116.32|22988.32|23110.99|22982.99|10
1635106720000|2021-10-24 20:18:40|23110.97|22982.97|23109.44|22981.44|23111.82|22983.82|23109.36|22981.36|10
1635106730000|2021-10-24 20:18:50|23109.51|22981.51|23107.58|22979.58|23109.51|22981.51|23107.58|22979.58|10
1635106740000|2021-10-24 20:19:00|23107.05|22979.05|23106.44|22978.44|23108.57|22980.57|23106.44|22978.44|10
1635106750000|2021-10-24 20:19:10|23105.49|22977.49|23103.5|22975.5|23105.49|22977.49|23103.44|22975.44|9
1635106760000|2021-10-24 20:19:20|23104.5|22976.5|23102.92|22974.92|23104.5|22976.5|23102.92|22974.92|9
1635106770000|2021-10-24 20:19:30|23102.78|22974.78|23102.89|22974.89|23103.24|22975.24|23101.56|22973.56|10
1635106780000|2021-10-24 20:19:40|23102.4|22974.4|23101.55|22973.55|23102.4|22974.4|23101.28|22973.28|10
1635106790000|2021-10-24 20:19:50|23101.12|22973.12|23101.65|22973.65|23101.89|22973.89|23100.75|22972.75|9
1635106800000|2021-10-24 20:20:00|23100.76|22972.76|23100.13|22972.13|23100.76|22972.76|23098.86|22970.86|9
1635106810000|2021-10-24 20:20:10|23099.92|22971.92|23100.12|22972.12|23100.27|22972.27|23099.8|22971.8|10
1635106820000|2021-10-24 20:20:20|23100.03|22972.03|23096.66|22968.66|23100.03|22972.03|23096.66|22968.66|9
1635106830000|2021-10-24 20:20:30|23096.37|22968.37|23095.83|22967.83|23096.46|22968.46|23095.48|22967.48|10
1635106840000|2021-10-24 20:20:40|23095.99|22967.99|23096.02|22968.02|23096.02|22968.02|23094.06|22966.06|10
1635106850000|2021-10-24 20:20:50|23097.21|22969.21|23102.44|22974.44|23102.48|22974.48|23097.17|22969.17|10
1635106860000|2021-10-24 20:21:00|23102.65|22974.65|23106.9|22978.9|23107.65|22979.65|23102.65|22974.65|10
1635106870000|2021-10-24 20:21:10|23106.57|22978.57|23107.92|22979.92|23108.16|22980.16|23106.37|22978.37|10
1635106880000|2021-10-24 20:21:20|23107.75|22979.75|23105.7|22977.7|23108|22980|23105.1|22977.1|10
1635106890000|2021-10-24 20:21:30|23105.54|22977.54|23105.17|22977.17|23105.68|22977.68|23104.64|22976.64|10
1635106900000|2021-10-24 20:21:40|23104.46|22976.46|23105.58|22977.58|23105.58|22977.58|23104.04|22976.04|10
1635106910000|2021-10-24 20:21:50|23106.28|22978.28|23104.98|22976.98|23106.28|22978.28|23104.33|22976.33|10
1635106920000|2021-10-24 20:22:00|23104.82|22976.82|23104.62|22976.62|23105.12|22977.12|23103.56|22975.56|10
1635106930000|2021-10-24 20:22:10|23104.23|22976.23|23108.1|22980.1|23109.18|22981.18|23103.17|22975.17|10
1635106940000|2021-10-24 20:22:20|23107.95|22979.95|23110.19|22982.19|23110.19|22982.19|23107.35|22979.35|10
1635106950000|2021-10-24 20:22:30|23110.25|22982.25|23115.73|22987.73|23115.73|22987.73|23110.25|22982.25|10
1635106960000|2021-10-24 20:22:40|23115.69|22987.69|23116.94|22988.94|23116.94|22988.94|23115.46|22987.46|10
1635106970000|2021-10-24 20:22:50|23117.56|22989.56|23121.49|22993.49|23122.5|22994.5|23117.56|22989.56|10
1635106980000|2021-10-24 20:23:00|23122.87|22994.87|23123.25|22995.25|23123.25|22995.25|23121.39|22993.39|9
1635106990000|2021-10-24 20:23:10|23123.09|22995.09|23124.81|22996.81|23125.95|22997.95|23123.09|22995.09|10
1635107000000|2021-10-24 20:23:20|23125.02|22997.02|23129.73|23001.73|23129.73|23001.73|23124.88|22996.88|9
1635107010000|2021-10-24 20:23:30|23130.65|23002.65|23132.98|23004.98|23133.66|23005.66|23130.12|23002.12|10
1635107020000|2021-10-24 20:23:40|23133|23005|23133.54|23005.54|23134.34|23006.34|23133|23005|10
1635107030000|2021-10-24 20:23:50|23133.42|23005.42|23130.9|23002.9|23133.6|23005.6|23130.9|23002.9|9
1635107040000|2021-10-24 20:24:00|23131.67|23003.67|23131.64|23003.64|23132.87|23004.87|23131.63|23003.63|8
1635107050000|2021-10-24 20:24:10|23131.88|23003.88|23134.88|23006.88|23134.88|23006.88|23131.88|23003.88|8
1635107060000|2021-10-24 20:24:20|23134.92|23006.92|23133.59|23005.59|23135.44|23007.44|23132.81|23004.81|9
1635107070000|2021-10-24 20:24:30|23133.68|23005.68|23134.02|23006.02|23134.89|23006.89|23133.54|23005.54|9
1635107080000|2021-10-24 20:24:40|23133.85|23005.85|23134.26|23006.26|23134.26|23006.26|23133.48|23005.48|10
1635107090000|2021-10-24 20:24:50|23132.81|23004.81|23129.35|23001.35|23132.81|23004.81|23129.35|23001.35|10
1635107100000|2021-10-24 20:25:00|23130.11|23002.11|23129.73|23001.73|23130.9|23002.9|23129.73|23001.73|9
1635107110000|2021-10-24 20:25:10|23129.15|23001.15|23129.09|23001.09|23129.45|23001.45|23128.19|23000.19|8
1635107120000|2021-10-24 20:25:20|23128.63|23000.63|23128.23|23000.23|23129.11|23001.11|23128.23|23000.23|10
1635107130000|2021-10-24 20:25:30|23129.38|23001.38|23126.98|22998.98|23129.61|23001.61|23126.85|22998.85|10
1635107140000|2021-10-24 20:25:40|23127.46|22999.46|23126.07|22998.07|23127.9|22999.9|23126.07|22998.07|10
1635107150000|2021-10-24 20:25:50|23125.84|22997.84|23124.67|22996.67|23125.84|22997.84|23124.61|22996.61|9
1635107160000|2021-10-24 20:26:00|23124.21|22996.21|23123.07|22995.07|23124.26|22996.26|23123.07|22995.07|10
1635107170000|2021-10-24 20:26:10|23123.13|22995.13|23121.78|22993.78|23124.26|22996.26|23121.78|22993.78|10
1635107180000|2021-10-24 20:26:20|23121.64|22993.64|23120.18|22992.18|23121.64|22993.64|23120.18|22992.18|10
1635107190000|2021-10-24 20:26:30|23120.39|22992.39|23124.29|22996.29|23124.29|22996.29|23119.37|22991.37|10
1635107200000|2021-10-24 20:26:40|23124.44|22996.44|23124.9|22996.9|23124.9|22996.9|23124.17|22996.17|10
1635107210000|2021-10-24 20:26:50|23124.5|22996.5|23125.55|22997.55|23125.97|22997.97|23124.5|22996.5|10
1635107220000|2021-10-24 20:27:00|23125.31|22997.31|23129.97|23001.97|23129.97|23001.97|23125.31|22997.31|10
1635107230000|2021-10-24 20:27:10|23129.85|23001.85|23130.92|23002.92|23131.63|23003.63|23128.83|23000.83|10
1635107240000|2021-10-24 20:27:20|23131.06|23003.06|23132.57|23004.57|23132.57|23004.57|23130.64|23002.64|8
1635107250000|2021-10-24 20:27:30|23132.39|23004.39|23134.75|23006.75|23135.41|23007.41|23132.39|23004.39|10
1635107260000|2021-10-24 20:27:40|23135.78|23007.78|23137.81|23009.81|23137.81|23009.81|23135.78|23007.78|10
1635107270000|2021-10-24 20:27:50|23137.31|23009.31|23137.47|23009.47|23137.47|23009.47|23135.51|23007.51|10
1635107280000|2021-10-24 20:28:00|23137.55|23009.55|23137.53|23009.53|23138.2|23010.2|23137.28|23009.28|9
1635107290000|2021-10-24 20:28:10|23137.56|23009.56|23137.48|23009.48|23137.56|23009.56|23136.82|23008.82|10
1635107300000|2021-10-24 20:28:20|23137.71|23009.71|23140.17|23012.17|23140.17|23012.17|23137.71|23009.71|10
1635107310000|2021-10-24 20:28:30|23140.45|23012.45|23143.74|23015.74|23143.74|23015.74|23140.45|23012.45|10
1635107320000|2021-10-24 20:28:40|23143.85|23015.85|23145.67|23017.67|23145.67|23017.67|23143.85|23015.85|9
1635107330000|2021-10-24 20:28:50|23145.83|23017.83|23146.84|23018.84|23146.84|23018.84|23145.1|23017.1|9
1635107340000|2021-10-24 20:29:00|23146.13|23018.13|23146.94|23018.94|23146.94|23018.94|23146.12|23018.12|10
1635107350000|2021-10-24 20:29:10|23145.65|23017.65|23145.41|23017.41|23146.28|23018.28|23143.98|23015.98|9
1635107360000|2021-10-24 20:29:20|23146.24|23018.24|23144.23|23016.23|23146.24|23018.24|23144.01|23016.01|10
1635107370000|2021-10-24 20:29:30|23143.73|23015.73|23143.87|23015.87|23143.87|23015.87|23143.32|23015.32|9
1635107380000|2021-10-24 20:29:40|23143.85|23015.85|23144.8|23016.8|23145.11|23017.11|23143.85|23015.85|8
1635107390000|2021-10-24 20:29:50|23145.49|23017.49|23148.11|23020.11|23148.11|23020.11|23145.49|23017.49|9
1635107400000|2021-10-24 20:30:00|23147.97|23019.97|23148.29|23020.29|23149.05|23021.05|23147|23019|10
1635107410000|2021-10-24 20:30:10|23148.75|23020.75|23147.69|23019.69|23151.11|23023.11|23146.98|23018.98|10
1635107420000|2021-10-24 20:30:20|23147.37|23019.37|23149.72|23021.72|23149.72|23021.72|23147.31|23019.31|10
1635107430000|2021-10-24 20:30:30|23149.02|23021.02|23147.9|23019.9|23151.37|23023.37|23147.9|23019.9|10
1635107440000|2021-10-24 20:30:40|23150.12|23022.12|23181.22|23053.22|23181.22|23053.22|23147.09|23019.09|10
1635107450000|2021-10-24 20:30:50|23181.01|23053.01|23179.77|23051.77|23182.32|23054.32|23179.77|23051.77|10
1635107460000|2021-10-24 20:31:00|23177|23049|23179.2|23051.2|23179.2|23051.2|23170.3|23042.3|10
1635107470000|2021-10-24 20:31:10|23179.06|23051.06|23178.67|23050.67|23179.06|23051.06|23173.62|23045.62|10
1635107480000|2021-10-24 20:31:20|23177.48|23049.48|23183.96|23055.96|23184.31|23056.31|23177.48|23049.48|10
1635107490000|2021-10-24 20:31:30|23184.55|23056.55|23183.76|23055.76|23185.12|23057.12|23183.51|23055.51|10
1635107500000|2021-10-24 20:31:40|23184.87|23056.87|23185.55|23057.55|23187.93|23059.93|23184.87|23056.87|10
1635107510000|2021-10-24 20:31:50|23185.83|23057.83|23183.58|23055.58|23185.83|23057.83|23182.7|23054.7|10
1635107520000|2021-10-24 20:32:00|23183.32|23055.32|23185.27|23057.27|23185.27|23057.27|23182.92|23054.92|10
1635107530000|2021-10-24 20:32:10|23184.1|23056.1|23190.62|23062.62|23190.62|23062.62|23184.08|23056.08|10
1635107540000|2021-10-24 20:32:20|23190.6|23062.6|23192.69|23064.69|23193.49|23065.49|23190.6|23062.6|8
1635107550000|2021-10-24 20:32:30|23193.77|23065.77|23194.68|23066.68|23194.68|23066.68|23193.03|23065.03|10
1635107560000|2021-10-24 20:32:40|23195.27|23067.27|23192.48|23064.48|23195.35|23067.35|23192.48|23064.48|10
1635107570000|2021-10-24 20:32:50|23193.16|23065.16|23190.27|23062.27|23193.16|23065.16|23188.93|23060.93|10
1635107580000|2021-10-24 20:33:00|23189.2|23061.2|23187.16|23059.16|23189.9|23061.9|23187.16|23059.16|10
1635107590000|2021-10-24 20:33:10|23187.18|23059.18|23187.71|23059.71|23188.66|23060.66|23187.02|23059.02|10
1635107600000|2021-10-24 20:33:20|23188.55|23060.55|23188.25|23060.25|23190.02|23062.02|23188.25|23060.25|10
1635107610000|2021-10-24 20:33:30|23188.09|23060.09|23187|23059|23188.24|23060.24|23186.84|23058.84|10
1635107620000|2021-10-24 20:33:40|23187.54|23059.54|23186.9|23058.9|23188.37|23060.37|23185.8|23057.8|10
1635107630000|2021-10-24 20:33:50|23186.86|23058.86|23185.26|23057.26|23187.06|23059.06|23185.26|23057.26|10
1635107640000|2021-10-24 20:34:00|23186.22|23058.22|23184.83|23056.83|23186.22|23058.22|23183.29|23055.29|10
1635107650000|2021-10-24 20:34:10|23184.29|23056.29|23184.43|23056.43|23185.37|23057.37|23183.74|23055.74|10
1635107660000|2021-10-24 20:34:20|23185.01|23057.01|23187.93|23059.93|23187.98|23059.98|23184.97|23056.97|9
1635107670000|2021-10-24 20:34:30|23188.08|23060.08|23190.2|23062.2|23190.36|23062.36|23188.08|23060.08|9
1635107680000|2021-10-24 20:34:40|23190.07|23062.07|23190.73|23062.73|23190.82|23062.82|23189.63|23061.63|9
1635107690000|2021-10-24 20:34:50|23191|23063|23188.44|23060.44|23191.05|23063.05|23187.81|23059.81|10
1635107700000|2021-10-24 20:35:00|23188.4|23060.4|23185.82|23057.82|23188.4|23060.4|23185.7|23057.7|10
1635107710000|2021-10-24 20:35:10|23185.92|23057.92|23182.87|23054.87|23186.11|23058.11|23182.38|23054.38|10
1635107720000|2021-10-24 20:35:20|23182.73|23054.73|23177.97|23049.97|23182.73|23054.73|23177.94|23049.94|10
1635107730000|2021-10-24 20:35:30|23176.56|23048.56|23174.5|23046.5|23176.56|23048.56|23174.26|23046.26|9
1635107740000|2021-10-24 20:35:40|23174.44|23046.44|23175.1|23047.1|23175.1|23047.1|23174.07|23046.07|10
1635107750000|2021-10-24 20:35:50|23174.9|23046.9|23177.03|23049.03|23177.03|23049.03|23173.96|23045.96|10
1635107760000|2021-10-24 20:36:00|23177.02|23049.02|23177.76|23049.76|23178.54|23050.54|23177.02|23049.02|10
1635107770000|2021-10-24 20:36:10|23177.36|23049.36|23176.97|23048.97|23178.68|23050.68|23176.64|23048.64|10
1635107780000|2021-10-24 20:36:20|23177.2|23049.2|23176.82|23048.82|23177.84|23049.84|23176.36|23048.36|9
1635107790000|2021-10-24 20:36:30|23176.94|23048.94|23177.25|23049.25|23177.87|23049.87|23176.94|23048.94|9
1635107800000|2021-10-24 20:36:40|23177.39|23049.39|23176|23048|23177.7|23049.7|23176|23048|9
1635107810000|2021-10-24 20:36:50|23176.1|23048.1|23176.52|23048.52|23177.39|23049.39|23175.78|23047.78|10
1635107820000|2021-10-24 20:37:00|23176.79|23048.79|23172.93|23044.93|23176.79|23048.79|23172.93|23044.93|10
1635107830000|2021-10-24 20:37:10|23172.96|23044.96|23172.71|23044.71|23173.7|23045.7|23172.12|23044.12|10
1635107840000|2021-10-24 20:37:20|23170.87|23042.87|23166.38|23038.38|23170.87|23042.87|23166.38|23038.38|9
1635107850000|2021-10-24 20:37:30|23166.09|23038.09|23165.78|23037.78|23166.46|23038.46|23165.78|23037.78|10
1635107860000|2021-10-24 20:37:40|23165.63|23037.63|23163.93|23035.93|23165.63|23037.63|23163.74|23035.74|10
1635107870000|2021-10-24 20:37:50|23163.57|23035.57|23159.41|23031.41|23163.76|23035.76|23159.41|23031.41|10
1635107880000|2021-10-24 20:38:00|23159.1|23031.1|23158.19|23030.19|23159.24|23031.24|23158.19|23030.19|10
1635107890000|2021-10-24 20:38:10|23157.75|23029.75|23155.41|23027.41|23157.75|23029.75|23155.41|23027.41|9
1635107900000|2021-10-24 20:38:20|23155.22|23027.22|23154.67|23026.67|23155.34|23027.34|23154.25|23026.25|9
1635107910000|2021-10-24 20:38:30|23154.7|23026.7|23156.32|23028.32|23157.47|23029.47|23154.7|23026.7|10
1635107920000|2021-10-24 20:38:40|23155.99|23027.99|23156.1|23028.1|23156.4|23028.4|23155.52|23027.52|8
1635107930000|2021-10-24 20:38:50|23156.05|23028.05|23155.88|23027.88|23156.05|23028.05|23154.83|23026.83|9
1635107940000|2021-10-24 20:39:00|23155.75|23027.75|23155.55|23027.55|23156.36|23028.36|23155.43|23027.43|8
1635107950000|2021-10-24 20:39:10|23155.38|23027.38|23154.81|23026.81|23155.49|23027.49|23154.67|23026.67|6
1635107960000|2021-10-24 20:39:20|23154.82|23026.82|23154.27|23026.27|23155.53|23027.53|23154.27|23026.27|8
1635107970000|2021-10-24 20:39:30|23154.44|23026.44|23155.94|23027.94|23156.52|23028.52|23154.44|23026.44|8
1635107980000|2021-10-24 20:39:40|23155.96|23027.96|23154.93|23026.93|23156.41|23028.41|23154.88|23026.88|10
1635107990000|2021-10-24 20:39:50|23154.87|23026.87|23152.16|23024.16|23154.96|23026.96|23152.16|23024.16|9
1635108000000|2021-10-24 20:40:00|23152.13|23024.13|23148.97|23020.97|23152.13|23024.13|23148.56|23020.56|9
1635108010000|2021-10-24 20:40:10|23148.68|23020.68|23144.5|23016.5|23148.8|23020.8|23144.5|23016.5|8
1635108020000|2021-10-24 20:40:20|23145.02|23017.02|23144.72|23016.72|23145.2|23017.2|23143.78|23015.78|10
1635108030000|2021-10-24 20:40:30|23144.65|23016.65|23144.95|23016.95|23145.61|23017.61|23144.32|23016.32|9
1635108040000|2021-10-24 20:40:40|23146.29|23018.29|23146.13|23018.13|23147.14|23019.14|23146.13|23018.13|9
1635108050000|2021-10-24 20:40:50|23146.47|23018.47|23146.15|23018.15|23146.64|23018.64|23145.38|23017.38|10
1635108060000|2021-10-24 20:41:00|23145.44|23017.44|23146.69|23018.69|23147.68|23019.68|23145.33|23017.33|10
1635108070000|2021-10-24 20:41:10|23146.71|23018.71|23148.52|23020.52|23148.56|23020.56|23146.71|23018.71|10
1635108080000|2021-10-24 20:41:20|23148.61|23020.61|23147.66|23019.66|23149.35|23021.35|23147.62|23019.62|10
1635108090000|2021-10-24 20:41:30|23147.75|23019.75|23146.75|23018.75|23148.66|23020.66|23146.73|23018.73|9
1635108100000|2021-10-24 20:41:40|23148.09|23020.09|23148.18|23020.18|23149.13|23021.13|23148.09|23020.09|10
1635108110000|2021-10-24 20:41:50|23148.09|23020.09|23150.3|23022.3|23150.3|23022.3|23147.95|23019.95|10
1635108120000|2021-10-24 20:42:00|23150.05|23022.05|23149.36|23021.36|23150.16|23022.16|23149.3|23021.3|9
1635108130000|2021-10-24 20:42:10|23149.59|23021.59|23148.96|23020.96|23149.59|23021.59|23148.49|23020.49|8
1635108140000|2021-10-24 20:42:20|23149.32|23021.32|23148.57|23020.57|23149.58|23021.58|23148.57|23020.57|10
1635108150000|2021-10-24 20:42:30|23148.64|23020.64|23147.08|23019.08|23148.64|23020.64|23146.86|23018.86|10
1635108160000|2021-10-24 20:42:40|23147.14|23019.14|23145.65|23017.65|23147.44|23019.44|23145.65|23017.65|9
1635108170000|2021-10-24 20:42:50|23145.29|23017.29|23144.24|23016.24|23145.8|23017.8|23144.24|23016.24|10
1635108180000|2021-10-24 20:43:00|23144.23|23016.23|23144.89|23016.89|23145.14|23017.14|23144.23|23016.23|10
1635108190000|2021-10-24 20:43:10|23144.9|23016.9|23143.36|23015.36|23144.9|23016.9|23142.54|23014.54|10
1635108200000|2021-10-24 20:43:20|23143.33|23015.33|23142.75|23014.75|23143.34|23015.34|23142.55|23014.55|10
1635108210000|2021-10-24 20:43:30|23142.48|23014.48|23141.45|23013.45|23142.7|23014.7|23141.45|23013.45|10
1635108220000|2021-10-24 20:43:40|23140.9|23012.9|23141.23|23013.23|23142.01|23014.01|23140|23012|10
1635108230000|2021-10-24 20:43:50|23141.38|23013.38|23139.57|23011.57|23141.78|23013.78|23139.57|23011.57|10
1635108240000|2021-10-24 20:44:00|23139.09|23011.09|23138.63|23010.63|23139.54|23011.54|23138.53|23010.53|10
1635108250000|2021-10-24 20:44:10|23138.23|23010.23|23141.58|23013.58|23141.58|23013.58|23138.23|23010.23|10
1635108260000|2021-10-24 20:44:20|23142.45|23014.45|23141.06|23013.06|23143.5|23015.5|23140.68|23012.68|10
1635108270000|2021-10-24 20:44:30|23141.47|23013.47|23140.95|23012.95|23141.66|23013.66|23140.67|23012.67|10
1635108280000|2021-10-24 20:44:40|23140.81|23012.81|23137.9|23009.9|23140.81|23012.81|23137.9|23009.9|10
1635108290000|2021-10-24 20:44:50|23138.89|23010.89|23134.7|23006.7|23139.56|23011.56|23134.7|23006.7|10
1635108300000|2021-10-24 20:45:00|23135.37|23007.37|23138.29|23010.29|23138.29|23010.29|23135.21|23007.21|10
1635108310000|2021-10-24 20:45:10|23138.05|23010.05|23135.1|23007.1|23139.49|23011.49|23135.08|23007.08|10
1635108320000|2021-10-24 20:45:20|23134.1|23006.1|23130.38|23002.38|23134.67|23006.67|23130.38|23002.38|10
1635108330000|2021-10-24 20:45:30|23129.58|23001.58|23127.52|22999.52|23130.56|23002.56|23127.19|22999.19|10
1635108340000|2021-10-24 20:45:40|23127.33|22999.33|23121.29|22993.29|23128.04|23000.04|23121.29|22993.29|10
1635108350000|2021-10-24 20:45:50|23120.68|22992.68|23121.12|22993.12|23121.24|22993.24|23119.61|22991.61|10
1635108360000|2021-10-24 20:46:00|23121.04|22993.04|23119.27|22991.27|23121.04|22993.04|23119.27|22991.27|9
1635108370000|2021-10-24 20:46:10|23120.4|22992.4|23117.49|22989.49|23120.4|22992.4|23117.49|22989.49|10
1635108380000|2021-10-24 20:46:20|23118.36|22990.36|23117.77|22989.77|23118.88|22990.88|23117.17|22989.17|10
1635108390000|2021-10-24 20:46:30|23117.86|22989.86|23116.89|22988.89|23117.91|22989.91|23116.89|22988.89|10
1635108400000|2021-10-24 20:46:40|23116.73|22988.73|23123.91|22995.91|23123.91|22995.91|23116.73|22988.73|10
1635108410000|2021-10-24 20:46:50|23124.38|22996.38|23125.43|22997.43|23125.43|22997.43|23123.89|22995.89|10
1635108420000|2021-10-24 20:47:00|23125.3|22997.3|23125.73|22997.73|23125.73|22997.73|23125.12|22997.12|10
1635108430000|2021-10-24 20:47:10|23125.35|22997.35|23130.33|23002.33|23130.33|23002.33|23125.35|22997.35|10
1635108440000|2021-10-24 20:47:20|23130.81|23002.81|23132.8|23004.8|23132.99|23004.99|23130.8|23002.8|10
1635108450000|2021-10-24 20:47:30|23132.53|23004.53|23131.79|23003.79|23132.82|23004.82|23131.02|23003.02|10
1635108460000|2021-10-24 20:47:40|23131.18|23003.18|23134.3|23006.3|23134.3|23006.3|23131.18|23003.18|10
1635108470000|2021-10-24 20:47:50|23134.16|23006.16|23137.04|23009.04|23137.04|23009.04|23133.87|23005.87|10
1635108480000|2021-10-24 20:48:00|23136.97|23008.97|23135.35|23007.35|23136.97|23008.97|23134.86|23006.86|10
1635108490000|2021-10-24 20:48:10|23135.36|23007.36|23136.71|23008.71|23136.71|23008.71|23134.94|23006.94|9
1635108500000|2021-10-24 20:48:20|23137.45|23009.45|23137.83|23009.83|23138.84|23010.84|23137.45|23009.45|10
1635108510000|2021-10-24 20:48:30|23137.62|23009.62|23142.3|23014.3|23142.3|23014.3|23137.62|23009.62|10
1635108520000|2021-10-24 20:48:40|23142.1|23014.1|23142.27|23014.27|23142.77|23014.77|23141.48|23013.48|10
1635108530000|2021-10-24 20:48:50|23141.9|23013.9|23142.79|23014.79|23143.49|23015.49|23141.9|23013.9|10
1635108540000|2021-10-24 20:49:00|23142.33|23014.33|23146.96|23018.96|23146.96|23018.96|23142.33|23014.33|10
1635108550000|2021-10-24 20:49:10|23147.83|23019.83|23150|23022|23150|23022|23147.83|23019.83|10
1635108560000|2021-10-24 20:49:20|23149.99|23021.99|23151.22|23023.22|23151.22|23023.22|23149.77|23021.77|10
1635108570000|2021-10-24 20:49:30|23151.02|23023.02|23152.51|23024.51|23153.16|23025.16|23150.88|23022.88|10
1635108580000|2021-10-24 20:49:40|23153.23|23025.23|23153.45|23025.45|23153.98|23025.98|23152.95|23024.95|10
1635108590000|2021-10-24 20:49:50|23153.36|23025.36|23156.6|23028.6|23156.79|23028.79|23152.79|23024.79|10
1635108600000|2021-10-24 20:50:00|23156.16|23028.16|23155.07|23027.07|23157.11|23029.11|23155.07|23027.07|10
1635108610000|2021-10-24 20:50:10|23155.13|23027.13|23153.71|23025.71|23155.27|23027.27|23153.71|23025.71|10
1635108620000|2021-10-24 20:50:20|23153.92|23025.92|23156.91|23028.91|23156.91|23028.91|23153.92|23025.92|9
1635108630000|2021-10-24 20:50:30|23156.59|23028.59|23156.26|23028.26|23157.54|23029.54|23155.79|23027.79|10
1635108640000|2021-10-24 20:50:40|23156.38|23028.38|23155.05|23027.05|23157.57|23029.57|23154.81|23026.81|10
1635108650000|2021-10-24 20:50:50|23154.9|23026.9|23154.48|23026.48|23155.69|23027.69|23154.4|23026.4|10
1635108660000|2021-10-24 20:51:00|23155.42|23027.42|23153.47|23025.47|23155.53|23027.53|23153.47|23025.47|10
1635108670000|2021-10-24 20:51:10|23154.49|23026.49|23154.94|23026.94|23155.56|23027.56|23154.49|23026.49|10
1635108680000|2021-10-24 20:51:20|23155.09|23027.09|23157.8|23029.8|23157.8|23029.8|23155.09|23027.09|9
1635108690000|2021-10-24 20:51:30|23160.02|23032.02|23162|23034|23163.13|23035.13|23160.02|23032.02|10
1635108700000|2021-10-24 20:51:40|23161.99|23033.99|23162.13|23034.13|23163.35|23035.35|23161.83|23033.83|10
1635108710000|2021-10-24 20:51:50|23164.97|23036.97|23164.45|23036.45|23165.24|23037.24|23164.45|23036.45|10
1635108720000|2021-10-24 20:52:00|23163.66|23035.66|23164.8|23036.8|23165.07|23037.07|23163.64|23035.64|10
1635108730000|2021-10-24 20:52:10|23164.64|23036.64|23168.27|23040.27|23168.27|23040.27|23163.77|23035.77|10
1635108740000|2021-10-24 20:52:20|23168.09|23040.09|23168.89|23040.89|23168.89|23040.89|23167.08|23039.08|9
1635108750000|2021-10-24 20:52:30|23170.83|23042.83|23170.18|23042.18|23170.97|23042.97|23170.18|23042.18|9
1635108760000|2021-10-24 20:52:40|23170.19|23042.19|23171.67|23043.67|23171.67|23043.67|23170.19|23042.19|10
1635108770000|2021-10-24 20:52:50|23171.38|23043.38|23172.04|23044.04|23172.13|23044.13|23171.13|23043.13|10
1635108780000|2021-10-24 20:53:00|23172.09|23044.09|23172.95|23044.95|23173.04|23045.04|23172.08|23044.08|9
1635108790000|2021-10-24 20:53:10|23173.07|23045.07|23172.67|23044.67|23174.42|23046.42|23171.63|23043.63|10
1635108800000|2021-10-24 20:53:20|23173.25|23045.25|23172.96|23044.96|23174.09|23046.09|23172.96|23044.96|10
1635108810000|2021-10-24 20:53:30|23173.09|23045.09|23170.53|23042.53|23173.09|23045.09|23170.53|23042.53|10
1635108820000|2021-10-24 20:53:40|23170.54|23042.54|23168.97|23040.97|23170.54|23042.54|23168.79|23040.79|10
1635108830000|2021-10-24 20:53:50|23168.74|23040.74|23169.67|23041.67|23169.67|23041.67|23167.89|23039.89|10
1635108840000|2021-10-24 20:54:00|23168.99|23040.99|23169.19|23041.19|23169.37|23041.37|23168.24|23040.24|9
1635108850000|2021-10-24 20:54:10|23169.23|23041.23|23169.57|23041.57|23169.57|23041.57|23168.95|23040.95|9
1635108860000|2021-10-24 20:54:20|23170.99|23042.99|23184.26|23056.26|23184.26|23056.26|23170.71|23042.71|9
1635108870000|2021-10-24 20:54:30|23186.6|23058.6|23191.25|23063.25|23191.25|23063.25|23186.6|23058.6|10
1635108880000|2021-10-24 20:54:40|23191.23|23063.23|23193.85|23065.85|23193.85|23065.85|23190.42|23062.42|10
1635108890000|2021-10-24 20:54:50|23192.59|23064.59|23193.75|23065.75|23194.4|23066.4|23192.37|23064.37|10
1635108900000|2021-10-24 20:55:00|23193.43|23065.43|23196.65|23068.65|23196.65|23068.65|23193.15|23065.15|9
1635108910000|2021-10-24 20:55:10|23197.52|23069.52|23206.75|23078.75|23206.75|23078.75|23197.52|23069.52|10
1635108920000|2021-10-24 20:55:20|23207.34|23079.34|23208.21|23080.21|23208.68|23080.68|23206.95|23078.95|10
1635108930000|2021-10-24 20:55:30|23208.12|23080.12|23209.41|23081.41|23209.41|23081.41|23208.12|23080.12|10
1635108940000|2021-10-24 20:55:40|23209.12|23081.12|23211.47|23083.47|23211.47|23083.47|23209.12|23081.12|10
1635108950000|2021-10-24 20:55:50|23211.66|23083.66|23209.77|23081.77|23211.96|23083.96|23209.77|23081.77|9
1635108960000|2021-10-24 20:56:00|23209.02|23081.02|23208.36|23080.36|23209.02|23081.02|23208.36|23080.36|10
1635108970000|2021-10-24 20:56:10|23209.07|23081.07|23208.99|23080.99|23209.36|23081.36|23208.19|23080.19|9
1635108980000|2021-10-24 20:56:20|23209.03|23081.03|23208.28|23080.28|23209.03|23081.03|23207.86|23079.86|10
1635108990000|2021-10-24 20:56:30|23208.53|23080.53|23209.13|23081.13|23209.13|23081.13|23207.95|23079.95|9
1635109000000|2021-10-24 20:56:40|23209.07|23081.07|23207.74|23079.74|23209.07|23081.07|23207.22|23079.22|8
1635109010000|2021-10-24 20:56:50|23207.92|23079.92|23207.96|23079.96|23208.66|23080.66|23207.92|23079.92|9
1635109020000|2021-10-24 20:57:00|23208.24|23080.24|23210.08|23082.08|23210.45|23082.45|23208.24|23080.24|10
1635109030000|2021-10-24 20:57:10|23210.53|23082.53|23211.42|23083.42|23211.94|23083.94|23210.53|23082.53|10
1635109040000|2021-10-24 20:57:20|23210.73|23082.73|23209.82|23081.82|23211.62|23083.62|23209.15|23081.15|10
1635109050000|2021-10-24 20:57:30|23207.9|23079.9|23204.64|23076.64|23207.9|23079.9|23204.12|23076.12|10
1635109060000|2021-10-24 20:57:40|23205.03|23077.03|23206.05|23078.05|23207.35|23079.35|23204.9|23076.9|10
1635109070000|2021-10-24 20:57:50|23205.93|23077.93|23201.73|23073.73|23206.36|23078.36|23201.13|23073.13|10
1635109080000|2021-10-24 20:58:00|23201.14|23073.14|23201.01|23073.01|23201.16|23073.16|23200.7|23072.7|10
1635109090000|2021-10-24 20:58:10|23201.36|23073.36|23201.67|23073.67|23201.67|23073.67|23199.71|23071.71|10
1635109100000|2021-10-24 20:58:20|23201.83|23073.83|23202.09|23074.09|23202.09|23074.09|23201.5|23073.5|8
1635109110000|2021-10-24 20:58:30|23201.83|23073.83|23201.71|23073.71|23202.14|23074.14|23201.53|23073.53|10
1635109120000|2021-10-24 20:58:40|23201.45|23073.45|23200.22|23072.22|23201.81|23073.81|23199.72|23071.72|10
1635109130000|2021-10-24 20:58:50|23199.96|23071.96|23201.45|23073.45|23201.46|23073.46|23199.94|23071.94|10
1635109140000|2021-10-24 20:59:00|23201.47|23073.47|23202.23|23074.23|23202.24|23074.24|23201.47|23073.47|10
1635109150000|2021-10-24 20:59:10|23202.15|23074.15|23201.89|23073.89|23202.36|23074.36|23201.14|23073.14|9
1635109160000|2021-10-24 20:59:20|23203.2|23075.2|23205.33|23077.33|23205.33|23077.33|23202.06|23074.06|10
1635109170000|2021-10-24 20:59:30|23204.92|23076.92|23206.42|23078.42|23206.42|23078.42|23204.66|23076.66|9
1635109180000|2021-10-24 20:59:40|23207.15|23079.15|23208.07|23080.07|23208.67|23080.67|23207.15|23079.15|8
1635109190000|2021-10-24 20:59:50|23207.96|23079.96|23210.02|23082.02|23210.02|23082.02|23207.96|23079.96|10
1635109200000|2021-10-24 21:00:00|23209.83|23081.83|23212.05|23084.05|23212.17|23084.17|23209.32|23081.32|10
1635109210000|2021-10-24 21:00:10|23211.31|23083.31|23216.2|23088.2|23216.44|23088.44|23211.31|23083.31|10
1635109220000|2021-10-24 21:00:20|23217.36|23089.36|23217.56|23089.56|23217.56|23089.56|23216.6|23088.6|10
1635109230000|2021-10-24 21:00:30|23217.38|23089.38|23221.48|23093.48|23221.48|23093.48|23217.3|23089.3|10
1635109240000|2021-10-24 21:00:40|23221.38|23093.38|23222.56|23094.56|23223.19|23095.19|23220.92|23092.92|10
1635109250000|2021-10-24 21:00:50|23222.31|23094.31|23227.46|23099.46|23227.77|23099.77|23222.31|23094.31|9
1635109260000|2021-10-24 21:01:00|23228.73|23100.73|23231.48|23103.48|23232.91|23104.91|23228.73|23100.73|10
1635109270000|2021-10-24 21:01:10|23231.93|23103.93|23231.34|23103.34|23231.93|23103.93|23230.67|23102.67|10
1635109280000|2021-10-24 21:01:20|23231.28|23103.28|23231.56|23103.56|23231.56|23103.56|23228.84|23100.84|9
1635109290000|2021-10-24 21:01:30|23231.4|23103.4|23235.78|23107.78|23235.78|23107.78|23231.38|23103.38|10
1635109300000|2021-10-24 21:01:40|23236.73|23108.73|23239.1|23111.1|23239.1|23111.1|23236.73|23108.73|10
1635109310000|2021-10-24 21:01:50|23238.88|23110.88|23241.04|23113.04|23241.04|23113.04|23238.88|23110.88|10
1635109320000|2021-10-24 21:02:00|23241.24|23113.24|23241.97|23113.97|23242.3|23114.3|23241.24|23113.24|10
1635109330000|2021-10-24 21:02:10|23243.27|23115.27|23248.78|23120.78|23249.68|23121.68|23243.27|23115.27|10
1635109340000|2021-10-24 21:02:20|23249.79|23121.79|23252.56|23124.56|23252.56|23124.56|23249.79|23121.79|10
1635109350000|2021-10-24 21:02:30|23253.1|23125.1|23256.89|23128.89|23256.89|23128.89|23253.1|23125.1|10
1635109360000|2021-10-24 21:02:40|23255.36|23127.36|23255.66|23127.66|23256.43|23128.43|23255.36|23127.36|8
1635109370000|2021-10-24 21:02:50|23255.85|23127.85|23257.73|23129.73|23257.84|23129.84|23255.85|23127.85|9
1635109380000|2021-10-24 21:03:00|23257.83|23129.83|23262.83|23134.83|23262.83|23134.83|23257.83|23129.83|10
1635109390000|2021-10-24 21:03:10|23262.77|23134.77|23265.6|23137.6|23266.17|23138.17|23262.67|23134.67|10
1635109400000|2021-10-24 21:03:20|23265.74|23137.74|23269.76|23141.76|23269.76|23141.76|23264.12|23136.12|10
1635109410000|2021-10-24 21:03:30|23269.89|23141.89|23269.7|23141.7|23270.05|23142.05|23269.07|23141.07|10
1635109420000|2021-10-24 21:03:40|23270.12|23142.12|23271.66|23143.66|23271.8|23143.8|23269.58|23141.58|10
1635109430000|2021-10-24 21:03:50|23271.57|23143.57|23274.97|23146.97|23275.48|23147.48|23271.57|23143.57|10
1635109440000|2021-10-24 21:04:00|23274.72|23146.72|23272.62|23144.62|23275.46|23147.46|23272.62|23144.62|10
1635109450000|2021-10-24 21:04:10|23273.98|23145.98|23277.22|23149.22|23277.22|23149.22|23272.23|23144.23|10
1635109460000|2021-10-24 21:04:20|23276.47|23148.47|23281.2|23153.2|23281.2|23153.2|23276.47|23148.47|10
1635109470000|2021-10-24 21:04:30|23281.02|23153.02|23281.31|23153.31|23282.34|23154.34|23280.4|23152.4|10
1635109480000|2021-10-24 21:04:40|23280.5|23152.5|23283.41|23155.41|23283.41|23155.41|23280.5|23152.5|10
1635109490000|2021-10-24 21:04:50|23283.44|23155.44|23286.38|23158.38|23286.38|23158.38|23283.44|23155.44|10
1635109500000|2021-10-24 21:05:00|23286.48|23158.48|23289.88|23161.88|23289.88|23161.88|23286.48|23158.48|10
1635109510000|2021-10-24 21:05:10|23291.89|23163.89|23294.23|23166.23|23294.67|23166.67|23291.89|23163.89|10
1635109520000|2021-10-24 21:05:20|23295.04|23167.04|23295.36|23167.36|23297.77|23169.77|23295.04|23167.04|10
1635109530000|2021-10-24 21:05:30|23293.63|23165.63|23293.75|23165.75|23293.77|23165.77|23293.07|23165.07|10
1635109540000|2021-10-24 21:05:40|23294.14|23166.14|23300.17|23172.17|23300.17|23172.17|23294.14|23166.14|10
1635109550000|2021-10-24 21:05:50|23299.97|23171.97|23300.16|23172.16|23300.16|23172.16|23299.35|23171.35|10
1635109560000|2021-10-24 21:06:00|23300.27|23172.27|23302.94|23174.94|23302.99|23174.99|23300.27|23172.27|10
1635109570000|2021-10-24 21:06:10|23303.06|23175.06|23301.87|23173.87|23303.45|23175.45|23301.87|23173.87|10
1635109580000|2021-10-24 21:06:20|23301.21|23173.21|23302.92|23174.92|23303.28|23175.28|23301.21|23173.21|10
1635109590000|2021-10-24 21:06:30|23302.51|23174.51|23302.97|23174.97|23303.65|23175.65|23302.09|23174.09|9
1635109600000|2021-10-24 21:06:40|23302.65|23174.65|23297.12|23169.12|23302.65|23174.65|23296.58|23168.58|10
1635109610000|2021-10-24 21:06:50|23297.14|23169.14|23299.39|23171.39|23299.73|23171.73|23297.14|23169.14|10
1635109620000|2021-10-24 21:07:00|23299.94|23171.94|23302.33|23174.33|23302.33|23174.33|23299.94|23171.94|8
1635109630000|2021-10-24 21:07:10|23301.03|23173.03|23301.81|23173.81|23302.65|23174.65|23300.85|23172.85|10
1635109640000|2021-10-24 21:07:20|23301.91|23173.91|23305.53|23177.53|23305.53|23177.53|23301.78|23173.78|10
1635109650000|2021-10-24 21:07:30|23305.2|23177.2|23304.26|23176.26|23305.2|23177.2|23304.26|23176.26|10
1635109660000|2021-10-24 21:07:40|23304.52|23176.52|23304.27|23176.27|23305.5|23177.5|23303.93|23175.93|10
1635109670000|2021-10-24 21:07:50|23304.05|23176.05|23305.64|23177.64|23305.64|23177.64|23303.89|23175.89|10
1635109680000|2021-10-24 21:08:00|23305.56|23177.56|23306.78|23178.78|23306.78|23178.78|23304.55|23176.55|10
1635109690000|2021-10-24 21:08:10|23306.64|23178.64|23310.55|23182.55|23310.55|23182.55|23306.61|23178.61|10
1635109700000|2021-10-24 21:08:20|23310.52|23182.52|23311.41|23183.41|23311.41|23183.41|23309.85|23181.85|10
1635109710000|2021-10-24 21:08:30|23311.45|23183.45|23311.75|23183.75|23313.22|23185.22|23311.45|23183.45|10
1635109720000|2021-10-24 21:08:40|23313.46|23185.46|23314.41|23186.41|23314.41|23186.41|23312.46|23184.46|9
1635109730000|2021-10-24 21:08:50|23314.37|23186.37|23315.68|23187.68|23315.68|23187.68|23314.1|23186.1|10
1635109740000|2021-10-24 21:09:00|23318.87|23190.87|23319.56|23191.56|23319.56|23191.56|23316.25|23188.25|10
1635109750000|2021-10-24 21:09:10|23319.94|23191.94|23322.69|23194.69|23322.69|23194.69|23319.94|23191.94|10
1635109760000|2021-10-24 21:09:20|23322.79|23194.79|23322.86|23194.86|23323|23195|23321.56|23193.56|10
1635109770000|2021-10-24 21:09:30|23323.23|23195.23|23322.46|23194.46|23323.62|23195.62|23322.46|23194.46|10
1635109780000|2021-10-24 21:09:40|23322.48|23194.48|23322.3|23194.3|23323.36|23195.36|23322.3|23194.3|10
1635109790000|2021-10-24 21:09:50|23321.42|23193.42|23320.24|23192.24|23321.67|23193.67|23320.08|23192.08|10
1635109800000|2021-10-24 21:10:00|23318.81|23190.81|23320|23192|23320|23192|23318.81|23190.81|10
1635109810000|2021-10-24 21:10:10|23319.73|23191.73|23319.12|23191.12|23319.73|23191.73|23317.44|23189.44|9
1635109820000|2021-10-24 21:10:20|23316.76|23188.76|23311.13|23183.13|23316.76|23188.76|23311.13|23183.13|10
1635109830000|2021-10-24 21:10:30|23310.72|23182.72|23309.9|23181.9|23310.72|23182.72|23309.34|23181.34|10
1635109840000|2021-10-24 21:10:40|23309.86|23181.86|23296.22|23168.22|23310.21|23182.21|23296.22|23168.22|10
1635109850000|2021-10-24 21:10:50|23298.48|23170.48|23211.72|23083.72|23298.48|23170.48|23211.72|23083.72|10
1635109860000|2021-10-24 21:11:00|23205.82|23077.82|23212.29|23084.29|23212.29|23084.29|23204.18|23076.18|10
1635109870000|2021-10-24 21:11:10|23218.71|23090.71|23237.79|23109.79|23237.79|23109.79|23215.69|23087.69|10
1635109880000|2021-10-24 21:11:20|23237.22|23109.22|23229|23109|23240.82|23116.82|23229|23109|11
1635109890000|2021-10-24 21:11:30|23227.64|23107.64|23226.01|23106.01|23227.64|23107.64|23224.49|23104.49|10
1635109900000|2021-10-24 21:11:40|23225.8|23105.8|23225.42|23105.42|23225.8|23105.8|23223.84|23103.84|10
1635109910000|2021-10-24 21:11:50|23227.25|23107.25|23233.92|23113.92|23233.92|23113.92|23227.25|23107.25|10
1635109920000|2021-10-24 21:12:00|23233.68|23113.68|23236.7|23116.7|23237.1|23117.1|23233.65|23113.65|10
1635109930000|2021-10-24 21:12:10|23238.43|23118.43|23240.41|23120.41|23240.41|23120.41|23237.05|23117.05|10
1635109940000|2021-10-24 21:12:20|23241.38|23121.38|23252.27|23132.27|23252.27|23132.27|23241.38|23121.38|10
1635109950000|2021-10-24 21:12:30|23252.9|23132.9|23260.26|23140.26|23260.26|23140.26|23252.9|23132.9|10
1635109960000|2021-10-24 21:12:40|23261.18|23141.18|23268.82|23148.82|23268.82|23148.82|23261.18|23141.18|10
1635109970000|2021-10-24 21:12:50|23270.6|23150.6|23278.97|23158.97|23278.97|23158.97|23270.27|23150.27|10
1635109980000|2021-10-24 21:13:00|23278.64|23158.64|23276.26|23156.26|23280.25|23160.25|23276.26|23156.26|10
1635109990000|2021-10-24 21:13:10|23275.22|23155.22|23265.88|23145.88|23275.22|23155.22|23265.88|23145.88|10
1635110000000|2021-10-24 21:13:20|23264.39|23144.39|23265|23145|23271.28|23151.28|23264.39|23144.39|10
1635110010000|2021-10-24 21:13:30|23264.86|23144.86|23264.5|23144.5|23266.04|23146.04|23264.01|23144.01|10
1635110020000|2021-10-24 21:13:40|23265.05|23145.05|23266.97|23146.97|23266.97|23146.97|23264.91|23144.91|10
1635110030000|2021-10-24 21:13:50|23265.6|23145.6|23269.88|23149.88|23271.11|23151.11|23265.28|23145.28|10
1635110040000|2021-10-24 21:14:00|23269.61|23149.61|23264.92|23144.92|23271.09|23151.09|23264.92|23144.92|9
1635110050000|2021-10-24 21:14:10|23262.23|23142.23|23254.92|23134.92|23262.23|23142.23|23254.92|23134.92|10
1635110060000|2021-10-24 21:14:20|23254.89|23134.89|23258.13|23138.13|23258.13|23138.13|23254.89|23134.89|9
1635110070000|2021-10-24 21:14:30|23258.24|23138.24|23260.43|23140.43|23260.96|23140.96|23258.24|23138.24|10
1635110080000|2021-10-24 21:14:40|23260.45|23140.45|23258.57|23138.57|23260.45|23140.45|23258.57|23138.57|10
1635110090000|2021-10-24 21:14:50|23258.6|23138.6|23257.12|23137.12|23258.6|23138.6|23256.86|23136.86|10
1635110100000|2021-10-24 21:15:00|23257.26|23137.26|23260.77|23140.77|23260.99|23140.99|23257.26|23137.26|10
1635110110000|2021-10-24 21:15:10|23261.19|23141.19|23261.25|23141.25|23261.99|23141.99|23260.9|23140.9|10
1635110120000|2021-10-24 21:15:20|23259.39|23139.39|23258.64|23138.64|23260.03|23140.03|23258.64|23138.64|10
1635110130000|2021-10-24 21:15:30|23257.56|23137.56|23254.33|23134.33|23257.56|23137.56|23253.68|23133.68|9
1635110140000|2021-10-24 21:15:40|23254.99|23134.99|23253.88|23133.88|23256.68|23136.68|23253.88|23133.88|10
1635110150000|2021-10-24 21:15:50|23252.69|23132.69|23246.48|23126.48|23252.69|23132.69|23246.48|23126.48|10
1635110160000|2021-10-24 21:16:00|23247.16|23127.16|23246.35|23126.35|23247.28|23127.28|23246.11|23126.11|10
1635110170000|2021-10-24 21:16:10|23246.41|23126.41|23247.69|23127.69|23247.83|23127.83|23246.41|23126.41|10
1635110180000|2021-10-24 21:16:20|23248.15|23128.15|23245.39|23125.39|23248.15|23128.15|23244.86|23124.86|10
1635110190000|2021-10-24 21:16:30|23245.59|23125.59|23241.55|23121.55|23245.59|23125.59|23241.55|23121.55|10
1635110200000|2021-10-24 21:16:40|23241.64|23121.64|23241.65|23121.65|23241.74|23121.74|23241.03|23121.03|10
1635110210000|2021-10-24 21:16:50|23241.69|23121.69|23238.8|23118.8|23241.69|23121.69|23238.53|23118.53|10
1635110220000|2021-10-24 21:17:00|23239.04|23119.04|23240.77|23120.77|23241.74|23121.74|23238.19|23118.19|10
1635110230000|2021-10-24 21:17:10|23240.65|23120.65|23240.47|23120.47|23240.77|23120.77|23239.05|23119.05|10
1635110240000|2021-10-24 21:17:20|23239.48|23119.48|23242.31|23122.31|23243.42|23123.42|23239.1|23119.1|10
1635110250000|2021-10-24 21:17:30|23242.48|23122.48|23242.5|23122.5|23243.31|23123.31|23241.38|23121.38|10
1635110260000|2021-10-24 21:17:40|23241.43|23121.43|23240.53|23120.53|23241.97|23121.97|23240.32|23120.32|10
1635110270000|2021-10-24 21:17:50|23240.43|23120.43|23241.19|23121.19|23241.66|23121.66|23240.43|23120.43|10
1635110280000|2021-10-24 21:18:00|23241.48|23121.48|23242.44|23122.44|23242.44|23122.44|23241.04|23121.04|10
1635110290000|2021-10-24 21:18:10|23242.42|23122.42|23239.32|23119.32|23242.71|23122.71|23239.32|23119.32|10
1635110300000|2021-10-24 21:18:20|23237.77|23117.77|23234.31|23114.31|23237.77|23117.77|23234.24|23114.24|10
1635110310000|2021-10-24 21:18:30|23234.58|23114.58|23232.09|23112.09|23234.58|23114.58|23231.7|23111.7|9
1635110320000|2021-10-24 21:18:40|23232.53|23112.53|23232.13|23112.13|23232.78|23112.78|23231.89|23111.89|9
1635110330000|2021-10-24 21:18:50|23231.74|23111.74|23232.31|23112.31|23232.34|23112.34|23231.74|23111.74|9
1635110340000|2021-10-24 21:19:00|23232.32|23112.32|23230.1|23110.1|23232.32|23112.32|23229.53|23109.53|10
1635110350000|2021-10-24 21:19:10|23230.25|23110.25|23228.97|23108.97|23230.28|23110.28|23228.13|23108.13|10
1635110360000|2021-10-24 21:19:20|23228.57|23108.57|23231.92|23111.92|23231.92|23111.92|23228.34|23108.34|10
1635110370000|2021-10-24 21:19:30|23232.37|23112.37|23233.41|23113.41|23233.81|23113.81|23232.37|23112.37|9
1635110380000|2021-10-24 21:19:40|23233.64|23113.64|23235.01|23115.01|23235.16|23115.16|23233.64|23113.64|10
1635110390000|2021-10-24 21:19:50|23235.99|23115.99|23237.9|23117.9|23239.12|23119.12|23235.99|23115.99|10
1635110400000|2021-10-24 21:20:00|23238.86|23118.86|23239.81|23119.81|23239.81|23119.81|23237.06|23117.06|10
1635110410000|2021-10-24 21:20:10|23240.11|23120.11|23237.28|23117.28|23240.44|23120.44|23237.28|23117.28|10
1635110420000|2021-10-24 21:20:20|23237.53|23117.53|23238.15|23118.15|23238.28|23118.28|23237.12|23117.12|10
1635110430000|2021-10-24 21:20:30|23238.43|23118.43|23239.19|23119.19|23240.1|23120.1|23238.4|23118.4|8
1635110440000|2021-10-24 21:20:40|23239.38|23119.38|23240.21|23120.21|23240.21|23120.21|23238.85|23118.85|10
1635110450000|2021-10-24 21:20:50|23240.61|23120.61|23238.34|23118.34|23240.84|23120.84|23238.34|23118.34|9
1635110460000|2021-10-24 21:21:00|23238.46|23118.46|23239.22|23119.22|23239.22|23119.22|23238.46|23118.46|10
1635110470000|2021-10-24 21:21:10|23239.03|23119.03|23237.4|23117.4|23239.03|23119.03|23237.4|23117.4|10
1635110480000|2021-10-24 21:21:20|23238.5|23118.5|23237.03|23117.03|23238.5|23118.5|23236.8|23116.8|7
1635110490000|2021-10-24 21:21:30|23237.79|23117.79|23238.19|23118.19|23238.28|23118.28|23237.25|23117.25|10
1635110500000|2021-10-24 21:21:40|23239.06|23119.06|23237.57|23117.57|23239.06|23119.06|23237.15|23117.15|10
1635110510000|2021-10-24 21:21:50|23237.93|23117.93|23237.95|23117.95|23238.12|23118.12|23237.54|23117.54|10
1635110520000|2021-10-24 21:22:00|23237.93|23117.93|23240.74|23120.74|23240.74|23120.74|23237.51|23117.51|10
1635110530000|2021-10-24 21:22:10|23240.88|23120.88|23245.27|23125.27|23245.27|23125.27|23240.6|23120.6|10
1635110540000|2021-10-24 21:22:20|23245.71|23125.71|23246.15|23126.15|23246.19|23126.19|23245.24|23125.24|10
1635110550000|2021-10-24 21:22:30|23247.27|23127.27|23247.22|23127.22|23247.92|23127.92|23246.46|23126.46|10
1635110560000|2021-10-24 21:22:40|23247.18|23127.18|23248.94|23128.94|23248.94|23128.94|23247.17|23127.17|9
1635110570000|2021-10-24 21:22:50|23248.53|23128.53|23246.82|23126.82|23249.81|23129.81|23246.35|23126.35|10
1635110580000|2021-10-24 21:23:00|23246.9|23126.9|23249.33|23129.33|23249.58|23129.58|23246.9|23126.9|10
1635110590000|2021-10-24 21:23:10|23249.42|23129.42|23252.95|23132.95|23253.32|23133.32|23249.42|23129.42|10
1635110600000|2021-10-24 21:23:20|23253.63|23133.63|23253.93|23133.93|23254.08|23134.08|23253.08|23133.08|9
1635110610000|2021-10-24 21:23:30|23254.31|23134.31|23253.54|23133.54|23254.31|23134.31|23253.22|23133.22|10
1635110620000|2021-10-24 21:23:40|23253.12|23133.12|23254.34|23134.34|23254.47|23134.47|23252.96|23132.96|10
1635110630000|2021-10-24 21:23:50|23254.59|23134.59|23257.52|23137.52|23257.52|23137.52|23254.59|23134.59|10
1635110640000|2021-10-24 21:24:00|23257.48|23137.48|23259.46|23139.46|23259.52|23139.52|23257.17|23137.17|10
1635110650000|2021-10-24 21:24:10|23260.31|23140.31|23261.79|23141.79|23261.95|23141.95|23260.31|23140.31|10
1635110660000|2021-10-24 21:24:20|23262.63|23142.63|23261.41|23141.41|23262.63|23142.63|23260.57|23140.57|10
1635110670000|2021-10-24 21:24:30|23261.25|23141.25|23259.35|23139.35|23261.25|23141.25|23259.35|23139.35|10
1635110680000|2021-10-24 21:24:40|23259.57|23139.57|23259.78|23139.78|23259.93|23139.93|23258.81|23138.81|10
1635110690000|2021-10-24 21:24:50|23259.5|23139.5|23259.11|23139.11|23260.7|23140.7|23258.95|23138.95|10
1635110700000|2021-10-24 21:25:00|23258.84|23138.84|23259.06|23139.06|23259.38|23139.38|23257.69|23137.69|10
1635110710000|2021-10-24 21:25:10|23258.96|23138.96|23257.23|23137.23|23258.96|23138.96|23256.5|23136.5|10
1635110720000|2021-10-24 21:25:20|23258.08|23138.08|23256.63|23136.63|23258.08|23138.08|23256.32|23136.32|9
1635110730000|2021-10-24 21:25:30|23256.74|23136.74|23256.32|23136.32|23257.03|23137.03|23255.35|23135.35|9
1635110740000|2021-10-24 21:25:40|23257.01|23137.01|23256.18|23136.18|23257.6|23137.6|23256.18|23136.18|9
1635110750000|2021-10-24 21:25:50|23256.3|23136.3|23259.38|23139.38|23259.38|23139.38|23256.3|23136.3|9
1635110760000|2021-10-24 21:26:00|23259.39|23139.39|23257.36|23137.36|23259.71|23139.71|23256.36|23136.36|10
1635110770000|2021-10-24 21:26:10|23257.32|23137.32|23256.97|23136.97|23257.32|23137.32|23256.03|23136.03|10
1635110780000|2021-10-24 21:26:20|23256.98|23136.98|23256.54|23136.54|23257.04|23137.04|23256.28|23136.28|9
1635110790000|2021-10-24 21:26:30|23256.46|23136.46|23249.72|23129.72|23256.46|23136.46|23249.72|23129.72|10
1635110800000|2021-10-24 21:26:40|23249.96|23129.96|23250.91|23130.91|23251.24|23131.24|23249.96|23129.96|9
1635110810000|2021-10-24 21:26:50|23251.57|23131.57|23251.47|23131.47|23251.94|23131.94|23250.52|23130.52|10
1635110820000|2021-10-24 21:27:00|23252.19|23132.19|23251.35|23131.35|23253.27|23133.27|23251.35|23131.35|10
1635110830000|2021-10-24 21:27:10|23251.3|23131.3|23249.25|23129.25|23251.85|23131.85|23248.05|23128.05|10
1635110840000|2021-10-24 21:27:20|23249.41|23129.41|23248.38|23128.38|23249.85|23129.85|23248.36|23128.36|10
1635110850000|2021-10-24 21:27:30|23248.18|23128.18|23243.66|23123.66|23248.18|23128.18|23243.44|23123.44|10
1635110860000|2021-10-24 21:27:40|23242.98|23122.98|23242.23|23122.23|23243.5|23123.5|23242.14|23122.14|10
1635110870000|2021-10-24 21:27:50|23242.28|23122.28|23241.53|23121.53|23243.81|23123.81|23241.53|23121.53|9
1635110880000|2021-10-24 21:28:00|23241.82|23121.82|23241.52|23121.52|23242.1|23122.1|23241.21|23121.21|9
1635110890000|2021-10-24 21:28:10|23241.77|23121.77|23243.12|23123.12|23243.12|23123.12|23241.06|23121.06|10
1635110900000|2021-10-24 21:28:20|23243.53|23123.53|23243.76|23123.76|23244.44|23124.44|23242.94|23122.94|10
1635110910000|2021-10-24 21:28:30|23243.92|23123.92|23244.1|23124.1|23244.73|23124.73|23243.57|23123.57|10
1635110920000|2021-10-24 21:28:40|23245.22|23125.22|23248.02|23128.02|23248.02|23128.02|23245.22|23125.22|9
1635110930000|2021-10-24 21:28:50|23249.18|23129.18|23248.86|23128.86|23249.18|23129.18|23247.81|23127.81|10
1635110940000|2021-10-24 21:29:00|23249|23129|23251.95|23131.95|23252.97|23132.97|23249|23129|10
1635110950000|2021-10-24 21:29:10|23252.32|23132.32|23254.47|23134.47|23254.77|23134.77|23251.9|23131.9|10
1635110960000|2021-10-24 21:29:20|23255.29|23135.29|23254.66|23134.66|23255.46|23135.46|23253.81|23133.81|10
1635110970000|2021-10-24 21:29:30|23255.71|23135.71|23255.74|23135.74|23256.55|23136.55|23254.83|23134.83|10
1635110980000|2021-10-24 21:29:40|23255.29|23135.29|23256.55|23136.55|23257.61|23137.61|23255.29|23135.29|10
1635110990000|2021-10-24 21:29:50|23256.28|23136.28|23257.03|23137.03|23257.06|23137.06|23256.27|23136.27|9
1635111000000|2021-10-24 21:30:00|23257.09|23137.09|23255.58|23135.58|23257.53|23137.53|23255.25|23135.25|10
1635111010000|2021-10-24 21:30:10|23257.1|23137.1|23259.49|23139.49|23259.49|23139.49|23256.85|23136.85|10
1635111020000|2021-10-24 21:30:20|23261.74|23141.74|23267.36|23147.36|23267.36|23147.36|23261.74|23141.74|10
1635111030000|2021-10-24 21:30:30|23267.64|23147.64|23268.32|23148.32|23269.6|23149.6|23267.32|23147.32|9
1635111040000|2021-10-24 21:30:40|23267.92|23147.92|23271.03|23151.03|23271.68|23151.68|23267.92|23147.92|10
1635111050000|2021-10-24 21:30:50|23270.65|23150.65|23271.43|23151.43|23271.97|23151.97|23268.54|23148.54|10
1635111060000|2021-10-24 21:31:00|23271.14|23151.14|23273.61|23153.61|23274.06|23154.06|23271.14|23151.14|10
1635111070000|2021-10-24 21:31:10|23273.48|23153.48|23274.52|23154.52|23274.96|23154.96|23273.48|23153.48|10
1635111080000|2021-10-24 21:31:20|23273.98|23153.98|23280.15|23160.15|23280.15|23160.15|23273.98|23153.98|10
1635111090000|2021-10-24 21:31:30|23279.56|23159.56|23279.66|23159.66|23280.44|23160.44|23278.67|23158.67|10
1635111100000|2021-10-24 21:31:40|23282.07|23162.07|23286.09|23166.09|23286.86|23166.86|23282.01|23162.01|10
1635111110000|2021-10-24 21:31:50|23286.01|23166.01|23290.55|23170.55|23291.44|23171.44|23286.01|23166.01|10
1635111120000|2021-10-24 21:32:00|23290.84|23170.84|23293.16|23173.16|23293.2|23173.2|23290.84|23170.84|9
1635111130000|2021-10-24 21:32:10|23293.39|23173.39|23299.19|23179.19|23299.19|23179.19|23293.39|23173.39|10
1635111140000|2021-10-24 21:32:20|23299.29|23179.29|23300.95|23180.95|23300.95|23180.95|23299.27|23179.27|10
1635111150000|2021-10-24 21:32:30|23301.47|23181.47|23304.77|23184.77|23304.77|23184.77|23301.44|23181.44|10
1635111160000|2021-10-24 21:32:40|23302.86|23182.86|23300.55|23180.55|23303.06|23183.06|23300.39|23180.39|10
1635111170000|2021-10-24 21:32:50|23300.52|23180.52|23300.38|23180.38|23300.52|23180.52|23299.8|23179.8|8
1635111180000|2021-10-24 21:33:00|23301.49|23181.49|23300.78|23180.78|23301.49|23181.49|23300.58|23180.58|8
1635111190000|2021-10-24 21:33:10|23301.55|23181.55|23302.4|23182.4|23303.61|23183.61|23301.55|23181.55|10
1635111200000|2021-10-24 21:33:20|23304.95|23184.95|23304.58|23184.58|23306.23|23186.23|23304.04|23184.04|10
1635111210000|2021-10-24 21:33:30|23303.72|23183.72|23301.7|23181.7|23304.51|23184.51|23301.7|23181.7|9
1635111220000|2021-10-24 21:33:40|23301.93|23181.93|23303.21|23183.21|23303.79|23183.79|23301.67|23181.67|10
1635111230000|2021-10-24 21:33:50|23303.22|23183.22|23302.44|23182.44|23304.2|23184.2|23302.44|23182.44|10
1635111240000|2021-10-24 21:34:00|23303.08|23183.08|23301.52|23181.52|23303.08|23183.08|23301.52|23181.52|10
1635111250000|2021-10-24 21:34:10|23301.39|23181.39|23302.88|23182.88|23303.12|23183.12|23301.2|23181.2|9
1635111260000|2021-10-24 21:34:20|23302.92|23182.92|23302.96|23182.96|23302.99|23182.99|23302.61|23182.61|8
1635111270000|2021-10-24 21:34:30|23301.99|23181.99|23305.77|23185.77|23305.77|23185.77|23301.83|23181.83|10
1635111280000|2021-10-24 21:34:40|23305.96|23185.96|23306.73|23186.73|23307.65|23187.65|23305.96|23185.96|10
1635111290000|2021-10-24 21:34:50|23307.47|23187.47|23307.64|23187.64|23307.94|23187.94|23306.7|23186.7|10
1635111300000|2021-10-24 21:35:00|23307.29|23187.29|23310.59|23190.59|23310.59|23190.59|23307.29|23187.29|10
1635111310000|2021-10-24 21:35:10|23310.93|23190.93|23311.83|23191.83|23311.83|23191.83|23310.75|23190.75|10
1635111320000|2021-10-24 21:35:20|23311.9|23191.9|23314.66|23194.66|23314.66|23194.66|23311.67|23191.67|10
1635111330000|2021-10-24 21:35:30|23313.94|23193.94|23313.9|23193.9|23314.23|23194.23|23313.45|23193.45|10
1635111340000|2021-10-24 21:35:40|23314.6|23194.6|23315.08|23195.08|23315.08|23195.08|23314.01|23194.01|9
1635111350000|2021-10-24 21:35:50|23314.84|23194.84|23314.49|23194.49|23314.84|23194.84|23313.68|23193.68|10
1635111360000|2021-10-24 21:36:00|23314.38|23194.38|23320.92|23200.92|23320.92|23200.92|23313.75|23193.75|9
1635111370000|2021-10-24 21:36:10|23321.81|23201.81|23322.13|23202.13|23322.15|23202.15|23321.81|23201.81|9
1635111380000|2021-10-24 21:36:20|23321.92|23201.92|23320.26|23200.26|23321.92|23201.92|23319.36|23199.36|9
1635111390000|2021-10-24 21:36:30|23320.28|23200.28|23320.42|23200.42|23320.47|23200.47|23320.07|23200.07|8
1635111400000|2021-10-24 21:36:40|23320.38|23200.38|23322.63|23202.63|23322.63|23202.63|23320.38|23200.38|9
1635111410000|2021-10-24 21:36:50|23322.56|23202.56|23324.61|23204.61|23324.61|23204.61|23322.55|23202.55|10
1635111420000|2021-10-24 21:37:00|23323.77|23203.77|23324.33|23204.33|23324.47|23204.47|23323.45|23203.45|7
1635111430000|2021-10-24 21:37:10|23324.04|23204.04|23325.78|23205.78|23325.78|23205.78|23323.84|23203.84|10
1635111440000|2021-10-24 21:37:20|23325.42|23205.42|23327.42|23207.42|23327.42|23207.42|23325.21|23205.21|10
1635111450000|2021-10-24 21:37:30|23327.54|23207.54|23325.96|23205.96|23327.54|23207.54|23325.87|23205.87|10
1635111460000|2021-10-24 21:37:40|23325.69|23205.69|23326.65|23206.65|23326.86|23206.86|23325.59|23205.59|10
1635111470000|2021-10-24 21:37:50|23326.37|23206.37|23329.34|23209.34|23329.34|23209.34|23326.37|23206.37|10
1635111480000|2021-10-24 21:38:00|23328.06|23208.06|23328.59|23208.59|23328.62|23208.62|23327.28|23207.28|10
1635111490000|2021-10-24 21:38:10|23328.77|23208.77|23327.84|23207.84|23329.13|23209.13|23327.38|23207.38|9
1635111500000|2021-10-24 21:38:20|23327.85|23207.85|23325.5|23205.5|23327.85|23207.85|23324.77|23204.77|9
1635111510000|2021-10-24 21:38:30|23326.4|23206.4|23330.02|23210.02|23330.02|23210.02|23326.37|23206.37|10
1635111520000|2021-10-24 21:38:40|23329.15|23209.15|23334.35|23214.35|23334.35|23214.35|23329.15|23209.15|10
1635111530000|2021-10-24 21:38:50|23332.9|23212.9|23325.35|23205.35|23333.92|23213.92|23325.35|23205.35|10
1635111540000|2021-10-24 21:39:00|23325.18|23205.18|23314|23194|23325.55|23205.55|23314|23194|10
1635111550000|2021-10-24 21:39:10|23312.57|23192.57|23306.5|23186.5|23312.57|23192.57|23306.5|23186.5|10
1635111560000|2021-10-24 21:39:20|23306.09|23186.09|23300.8|23180.8|23306.09|23186.09|23299.54|23179.54|10
1635111570000|2021-10-24 21:39:30|23299.92|23179.92|23297.32|23177.32|23299.94|23179.94|23297.32|23177.32|10
1635111580000|2021-10-24 21:39:40|23299.51|23179.51|23299.24|23179.24|23299.51|23179.51|23297.43|23177.43|10
1635111590000|2021-10-24 21:39:50|23299.88|23179.88|23299.43|23179.43|23299.95|23179.95|23298.37|23178.37|10
1635111600000|2021-10-24 21:40:00|23298.99|23178.99|23297.89|23177.89|23299.16|23179.16|23297.75|23177.75|10
1635111610000|2021-10-24 21:40:10|23297.83|23177.83|23298.97|23178.97|23299.7|23179.7|23297.83|23177.83|10
1635111620000|2021-10-24 21:40:20|23297.99|23177.99|23295.79|23175.79|23298.02|23178.02|23295.79|23175.79|9
1635111630000|2021-10-24 21:40:30|23294.7|23174.7|23288.84|23168.84|23295.49|23175.49|23287.96|23167.96|10
1635111640000|2021-10-24 21:40:40|23289.73|23169.73|23285.42|23165.42|23289.73|23169.73|23285.42|23165.42|10
1635111650000|2021-10-24 21:40:50|23287.14|23167.14|23284.67|23164.67|23287.14|23167.14|23284.42|23164.42|9
1635111660000|2021-10-24 21:41:00|23284.47|23164.47|23289.28|23169.28|23290.34|23170.34|23284.47|23164.47|10
1635111670000|2021-10-24 21:41:10|23289.49|23169.49|23291.89|23171.89|23291.89|23171.89|23289.46|23169.46|9
1635111680000|2021-10-24 21:41:20|23291.99|23171.99|23291.64|23171.64|23291.99|23171.99|23290.92|23170.92|10
1635111690000|2021-10-24 21:41:30|23292.01|23172.01|23290.59|23170.59|23292.18|23172.18|23290.58|23170.58|10
1635111700000|2021-10-24 21:41:40|23290.99|23170.99|23292.85|23172.85|23294.06|23174.06|23290.99|23170.99|10
1635111710000|2021-10-24 21:41:50|23293.2|23173.2|23294.92|23174.92|23294.92|23174.92|23291.72|23171.72|10
1635111720000|2021-10-24 21:42:00|23296.57|23176.57|23300.29|23180.29|23300.29|23180.29|23296.57|23176.57|10
1635111730000|2021-10-24 21:42:10|23301.11|23181.11|23307.84|23187.84|23307.84|23187.84|23301.11|23181.11|10
1635111740000|2021-10-24 21:42:20|23306.77|23186.77|23307.27|23187.27|23309.62|23189.62|23306.77|23186.77|9
1635111750000|2021-10-24 21:42:30|23307.19|23187.19|23305.69|23185.69|23307.52|23187.52|23305.69|23185.69|10
1635111760000|2021-10-24 21:42:40|23306.77|23186.77|23304.28|23184.28|23306.77|23186.77|23303.96|23183.96|9
1635111770000|2021-10-24 21:42:50|23304.44|23184.44|23305.6|23185.6|23305.6|23185.6|23303.87|23183.87|10
1635111780000|2021-10-24 21:43:00|23304.33|23184.33|23305.2|23185.2|23305.37|23185.37|23304.22|23184.22|10
1635111790000|2021-10-24 21:43:10|23305.34|23185.34|23302.23|23182.23|23305.34|23185.34|23300.98|23180.98|10
1635111800000|2021-10-24 21:43:20|23299.15|23179.15|23293.98|23173.98|23299.86|23179.86|23293.98|23173.98|10
1635111810000|2021-10-24 21:43:30|23292.78|23172.78|23291.93|23171.93|23292.78|23172.78|23290.64|23170.64|10
1635111820000|2021-10-24 21:43:40|23292.36|23172.36|23290.97|23170.97|23293.02|23173.02|23290.97|23170.97|10
1635111830000|2021-10-24 21:43:50|23290.59|23170.59|23287.6|23167.6|23290.59|23170.59|23287.6|23167.6|10
1635111840000|2021-10-24 21:44:00|23287.89|23167.89|23284.69|23164.69|23287.89|23167.89|23284.69|23164.69|10
1635111850000|2021-10-24 21:44:10|23283.68|23163.68|23278.65|23158.65|23283.68|23163.68|23278.65|23158.65|10
1635111860000|2021-10-24 21:44:20|23277.77|23157.77|23276.26|23156.26|23277.85|23157.85|23276.26|23156.26|10
1635111870000|2021-10-24 21:44:30|23276.38|23156.38|23272|23152|23276.38|23156.38|23272|23152|10
1635111880000|2021-10-24 21:44:40|23271.52|23151.52|23266.47|23146.47|23271.52|23151.52|23266.47|23146.47|10
1635111890000|2021-10-24 21:44:50|23266.35|23146.35|23263.92|23143.92|23266.59|23146.59|23263.22|23143.22|10
1635111900000|2021-10-24 21:45:00|23264.24|23144.24|23267.25|23147.25|23267.25|23147.25|23264.24|23144.24|9
1635111910000|2021-10-24 21:45:10|23267.94|23147.94|23269.6|23149.6|23269.6|23149.6|23267.25|23147.25|10
1635111920000|2021-10-24 21:45:20|23267.37|23147.37|23262.58|23142.58|23267.37|23147.37|23262.58|23142.58|9
1635111930000|2021-10-24 21:45:30|23262.19|23142.19|23261.59|23141.59|23262.19|23142.19|23261.24|23141.24|9
1635111940000|2021-10-24 21:45:40|23262.03|23142.03|23264.92|23144.92|23264.92|23144.92|23262.03|23142.03|10
1635111950000|2021-10-24 21:45:50|23264.98|23144.98|23268.84|23148.84|23268.84|23148.84|23264.98|23144.98|10
1635111960000|2021-10-24 21:46:00|23268.21|23148.21|23268.75|23148.75|23271.92|23151.92|23268.21|23148.21|10
1635111970000|2021-10-24 21:46:10|23268.81|23148.81|23262.51|23142.51|23268.81|23148.81|23262.51|23142.51|10
1635111980000|2021-10-24 21:46:20|23262.32|23142.32|23259.69|23139.69|23262.32|23142.32|23259.43|23139.43|10
1635111990000|2021-10-24 21:46:30|23259.48|23139.48|23260.57|23140.57|23260.92|23140.92|23259.15|23139.15|10
1635112000000|2021-10-24 21:46:40|23260.49|23140.49|23260.34|23140.34|23261.83|23141.83|23260.34|23140.34|9
1635112010000|2021-10-24 21:46:50|23260.71|23140.71|23259.39|23139.39|23262.06|23142.06|23259.39|23139.39|10
1635112020000|2021-10-24 21:47:00|23259.41|23139.41|23257.33|23137.33|23259.41|23139.41|23257.05|23137.05|10
1635112030000|2021-10-24 21:47:10|23257.18|23137.18|23259.26|23139.26|23259.29|23139.29|23257.18|23137.18|10
1635112040000|2021-10-24 21:47:20|23258.84|23138.84|23257.86|23137.86|23258.84|23138.84|23257.56|23137.56|10
1635112050000|2021-10-24 21:47:30|23257.94|23137.94|23258.08|23138.08|23258.85|23138.85|23257.81|23137.81|10
1635112060000|2021-10-24 21:47:40|23257.93|23137.93|23257.39|23137.39|23258.29|23138.29|23257.32|23137.32|10
1635112070000|2021-10-24 21:47:50|23257.31|23137.31|23252.42|23132.42|23257.31|23137.31|23251.77|23131.77|10
1635112080000|2021-10-24 21:48:00|23253.54|23133.54|23253.2|23133.2|23253.82|23133.82|23252.88|23132.88|10
1635112090000|2021-10-24 21:48:10|23254|23134|23252.58|23132.58|23254|23134|23252.48|23132.48|7
1635112100000|2021-10-24 21:48:20|23252.59|23132.59|23250.83|23130.83|23252.68|23132.68|23250.83|23130.83|8
1635112110000|2021-10-24 21:48:30|23250.93|23130.93|23250.99|23130.99|23251.13|23131.13|23250.12|23130.12|8
1635112120000|2021-10-24 21:48:40|23250.87|23130.87|23249.65|23129.65|23250.87|23130.87|23248.93|23128.93|10
1635112130000|2021-10-24 21:48:50|23249.43|23129.43|23247.04|23127.04|23250.01|23130.01|23247.04|23127.04|10
1635112140000|2021-10-24 21:49:00|23247.51|23127.51|23245.31|23125.31|23247.58|23127.58|23245.09|23125.09|10
1635112150000|2021-10-24 21:49:10|23245.1|23125.1|23247.01|23127.01|23247.01|23127.01|23244.82|23124.82|10
1635112160000|2021-10-24 21:49:20|23247.47|23127.47|23247.37|23127.37|23247.78|23127.78|23246.79|23126.79|10
1635112170000|2021-10-24 21:49:30|23247.52|23127.52|23249.44|23129.44|23249.44|23129.44|23247.32|23127.32|10
1635112180000|2021-10-24 21:49:40|23249.48|23129.48|23249.65|23129.65|23249.82|23129.82|23248.64|23128.64|10
1635112190000|2021-10-24 21:49:50|23249.84|23129.84|23252.41|23132.41|23252.41|23132.41|23249.84|23129.84|9
1635112200000|2021-10-24 21:50:00|23251.96|23131.96|23253.71|23133.71|23254.19|23134.19|23251.44|23131.44|10
1635112210000|2021-10-24 21:50:10|23255.18|23135.18|23255.31|23135.31|23256.33|23136.33|23254.76|23134.76|10
1635112220000|2021-10-24 21:50:20|23253.99|23133.99|23253.82|23133.82|23255.78|23135.78|23253.48|23133.48|10
1635112230000|2021-10-24 21:50:30|23253.88|23133.88|23252.22|23132.22|23253.88|23133.88|23250.64|23130.64|10
1635112240000|2021-10-24 21:50:40|23252.31|23132.31|23252.1|23132.1|23254.09|23134.09|23252.1|23132.1|10
1635112250000|2021-10-24 21:50:50|23252.07|23132.07|23248.68|23128.68|23252.07|23132.07|23248.63|23128.63|10
1635112260000|2021-10-24 21:51:00|23248.65|23128.65|23247.24|23127.24|23248.65|23128.65|23246.46|23126.46|10
1635112270000|2021-10-24 21:51:10|23246.78|23126.78|23246.19|23126.19|23247.12|23127.12|23245.41|23125.41|10
1635112280000|2021-10-24 21:51:20|23245.6|23125.6|23244.52|23124.52|23245.68|23125.68|23244.47|23124.47|9
1635112290000|2021-10-24 21:51:30|23245.07|23125.07|23243.27|23123.27|23245.07|23125.07|23242.04|23122.04|10
1635112300000|2021-10-24 21:51:40|23244.42|23124.42|23243.81|23123.81|23245.45|23125.45|23243.55|23123.55|10
1635112310000|2021-10-24 21:51:50|23244.29|23124.29|23251.62|23131.62|23251.62|23131.62|23243.99|23123.99|10
1635112320000|2021-10-24 21:52:00|23251.83|23131.83|23252.8|23132.8|23252.8|23132.8|23250.58|23130.58|10
1635112330000|2021-10-24 21:52:10|23253.17|23133.17|23253.53|23133.53|23254.42|23134.42|23253.05|23133.05|8
1635112340000|2021-10-24 21:52:20|23252.64|23132.64|23248.55|23128.55|23252.73|23132.73|23248.55|23128.55|10
1635112350000|2021-10-24 21:52:30|23249.58|23129.58|23249.11|23129.11|23249.8|23129.8|23247.63|23127.63|10
1635112360000|2021-10-24 21:52:40|23249.35|23129.35|23249.17|23129.17|23251.05|23131.05|23249.03|23129.03|9
1635112370000|2021-10-24 21:52:50|23248.85|23128.85|23248.46|23128.46|23248.85|23128.85|23248.01|23128.01|10
1635112380000|2021-10-24 21:53:00|23249.3|23129.3|23249.46|23129.46|23249.9|23129.9|23249.3|23129.3|9
1635112390000|2021-10-24 21:53:10|23249.3|23129.3|23248.66|23128.66|23250.04|23130.04|23248.63|23128.63|10
1635112400000|2021-10-24 21:53:20|23249.4|23129.4|23249.59|23129.59|23249.59|23129.59|23248.93|23128.93|10
1635112410000|2021-10-24 21:53:30|23249.53|23129.53|23249.14|23129.14|23250.17|23130.17|23248.93|23128.93|10
1635112420000|2021-10-24 21:53:40|23248.64|23128.64|23246.72|23126.72|23249.68|23129.68|23246.64|23126.64|10
1635112430000|2021-10-24 21:53:50|23244.13|23124.13|23244.9|23124.9|23245.9|23125.9|23244.13|23124.13|9
1635112440000|2021-10-24 21:54:00|23245.04|23125.04|23244.58|23124.58|23245.61|23125.61|23244.3|23124.3|10
1635112450000|2021-10-24 21:54:10|23244.77|23124.77|23245.43|23125.43|23245.98|23125.98|23244.77|23124.77|10
1635112460000|2021-10-24 21:54:20|23245.78|23125.78|23244.55|23124.55|23245.86|23125.86|23244.55|23124.55|9
1635112470000|2021-10-24 21:54:30|23244.74|23124.74|23244.58|23124.58|23244.91|23124.91|23244.33|23124.33|10
1635112480000|2021-10-24 21:54:40|23244.67|23124.67|23244.19|23124.19|23245.19|23125.19|23244.03|23124.03|10
1635112490000|2021-10-24 21:54:50|23244.02|23124.02|23244.13|23124.13|23244.19|23124.19|23243.92|23123.92|8
1635112500000|2021-10-24 21:55:00|23244.06|23124.06|23244.15|23124.15|23244.59|23124.59|23243.53|23123.53|10
1635112510000|2021-10-24 21:55:10|23242.95|23122.95|23246.28|23126.28|23246.41|23126.41|23242.95|23122.95|10
1635112520000|2021-10-24 21:55:20|23247.2|23127.2|23250.62|23130.62|23250.71|23130.71|23247.2|23127.2|10
1635112530000|2021-10-24 21:55:30|23250.66|23130.66|23253.37|23133.37|23253.37|23133.37|23250.66|23130.66|10
1635112540000|2021-10-24 21:55:40|23253.05|23133.05|23252.06|23132.06|23253.23|23133.23|23251.16|23131.16|10
1635112550000|2021-10-24 21:55:50|23252.14|23132.14|23250.96|23130.96|23252.14|23132.14|23250.73|23130.73|10
1635112560000|2021-10-24 21:56:00|23251.8|23131.8|23249.87|23129.87|23252|23132|23249.87|23129.87|10
1635112570000|2021-10-24 21:56:10|23249.76|23129.76|23250.18|23130.18|23250.31|23130.31|23248.97|23128.97|9
1635112580000|2021-10-24 21:56:20|23250.14|23130.14|23250.76|23130.76|23250.76|23130.76|23249.28|23129.28|10
1635112590000|2021-10-24 21:56:30|23251.03|23131.03|23252.17|23132.17|23253.03|23133.03|23251.03|23131.03|9
1635112600000|2021-10-24 21:56:40|23253.14|23133.14|23252.74|23132.74|23253.24|23133.24|23251.95|23131.95|10
1635112610000|2021-10-24 21:56:50|23252.64|23132.64|23256.45|23136.45|23256.7|23136.7|23252.64|23132.64|10
1635112620000|2021-10-24 21:57:00|23255.98|23135.98|23258.05|23138.05|23258.05|23138.05|23255.98|23135.98|10
1635112630000|2021-10-24 21:57:10|23257.23|23137.23|23258.6|23138.6|23259.03|23139.03|23257.23|23137.23|9
1635112640000|2021-10-24 21:57:20|23259.49|23139.49|23261.22|23141.22|23261.74|23141.74|23259.21|23139.21|9
1635112650000|2021-10-24 21:57:30|23262.1|23142.1|23260.83|23140.83|23262.1|23142.1|23260.83|23140.83|9
1635112660000|2021-10-24 21:57:40|23261.06|23141.06|23260.93|23140.93|23261.19|23141.19|23260.92|23140.92|8
1635112670000|2021-10-24 21:57:50|23261.3|23141.3|23259.6|23139.6|23261.33|23141.33|23259.57|23139.57|9
1635112680000|2021-10-24 21:58:00|23258.7|23138.7|23258.37|23138.37|23258.7|23138.7|23257.95|23137.95|10
1635112690000|2021-10-24 21:58:10|23258.39|23138.39|23258.94|23138.94|23259.94|23139.94|23257.77|23137.77|10
1635112700000|2021-10-24 21:58:20|23260.3|23140.3|23261.83|23141.83|23262.77|23142.77|23260.3|23140.3|10
1635112710000|2021-10-24 21:58:30|23261.8|23141.8|23262.32|23142.32|23262.58|23142.58|23261.53|23141.53|10
1635112720000|2021-10-24 21:58:40|23261.75|23141.75|23259.99|23139.99|23261.75|23141.75|23259.88|23139.88|9
1635112730000|2021-10-24 21:58:50|23258.39|23138.39|23251.97|23131.97|23258.39|23138.39|23251.86|23131.86|10
1635112740000|2021-10-24 21:59:00|23250.79|23130.79|23249.58|23129.58|23250.79|23130.79|23249.58|23129.58|10
1635112750000|2021-10-24 21:59:10|23250.06|23130.06|23248.36|23128.36|23250.06|23130.06|23248.17|23128.17|10
1635112760000|2021-10-24 21:59:20|23248.41|23128.41|23252.63|23132.63|23253.62|23133.62|23248.41|23128.41|9
1635112770000|2021-10-24 21:59:30|23253.24|23133.24|23253.78|23133.78|23254.39|23134.39|23252.82|23132.82|10
1635112780000|2021-10-24 21:59:40|23253.71|23133.71|23255.28|23135.28|23255.42|23135.42|23253.71|23133.71|10
1635112790000|2021-10-24 21:59:50|23254.66|23134.66|23257.84|23137.84|23257.84|23137.84|23254.63|23134.63|10
1635112800000|2021-10-24 22:00:00|23259.38|23139.38|23263.72|23143.72|23263.72|23143.72|23258.39|23138.39|10
1635112810000|2021-10-24 22:00:10|23264.59|23144.59|23267.95|23147.95|23268.75|23148.75|23264.59|23144.59|10
1635112820000|2021-10-24 22:00:20|23267.84|23147.84|23270.66|23150.66|23270.66|23150.66|23267.44|23147.44|10
1635112830000|2021-10-24 22:00:30|23270.84|23150.84|23273.64|23153.64|23273.64|23153.64|23270.84|23150.84|10
1635112840000|2021-10-24 22:00:40|23272.96|23152.96|23275.14|23155.14|23275.79|23155.79|23272.96|23152.96|10
1635112850000|2021-10-24 22:00:50|23274.76|23154.76|23272.78|23152.78|23274.76|23154.76|23270.54|23150.54|10
1635112860000|2021-10-24 22:01:00|23273.4|23153.4|23277.15|23157.15|23277.15|23157.15|23273.11|23153.11|9
1635112870000|2021-10-24 22:01:10|23277.26|23157.26|23276.02|23156.02|23277.26|23157.26|23275.87|23155.87|9
1635112880000|2021-10-24 22:01:20|23276.03|23156.03|23272.52|23152.52|23276.03|23156.03|23272.52|23152.52|10
1635112890000|2021-10-24 22:01:30|23272.25|23152.25|23273.37|23153.37|23273.37|23153.37|23270.75|23150.75|10
1635112900000|2021-10-24 22:01:40|23273.94|23153.94|23274.5|23154.5|23276.57|23156.57|23273.63|23153.63|10
1635112910000|2021-10-24 22:01:50|23274.51|23154.51|23272.53|23152.53|23274.51|23154.51|23272.43|23152.43|9
1635112920000|2021-10-24 22:02:00|23271.9|23151.9|23275.32|23155.32|23275.32|23155.32|23271.9|23151.9|10
1635112930000|2021-10-24 22:02:10|23275.79|23155.79|23273.97|23153.97|23276.3|23156.3|23273.96|23153.96|9
1635112940000|2021-10-24 22:02:20|23273.75|23153.75|23274.21|23154.21|23275.42|23155.42|23273.75|23153.75|10
1635112950000|2021-10-24 22:02:30|23273.54|23153.54|23272.12|23152.12|23273.54|23153.54|23271.52|23151.52|9
1635112960000|2021-10-24 22:02:40|23272.19|23152.19|23272.23|23152.23|23273.73|23153.73|23271.9|23151.9|9
1635112970000|2021-10-24 22:02:50|23272.18|23152.18|23273.4|23153.4|23273.4|23153.4|23271.83|23151.83|9
1635112980000|2021-10-24 22:03:00|23273.9|23153.9|23274.55|23154.55|23275.22|23155.22|23273.9|23153.9|9
1635112990000|2021-10-24 22:03:10|23274.52|23154.52|23274.01|23154.01|23275.5|23155.5|23273.99|23153.99|10
1635113000000|2021-10-24 22:03:20|23273.7|23153.7|23275.66|23155.66|23275.66|23155.66|23273.7|23153.7|9
1635113010000|2021-10-24 22:03:30|23275.74|23155.74|23275.62|23155.62|23276.26|23156.26|23274.99|23154.99|10
1635113020000|2021-10-24 22:03:40|23276.39|23156.39|23274.42|23154.42|23276.39|23156.39|23274.25|23154.25|10
1635113030000|2021-10-24 22:03:50|23274.22|23154.22|23269.6|23149.6|23274.22|23154.22|23269.32|23149.32|10
1635113040000|2021-10-24 22:04:00|23269.61|23149.61|23270.24|23150.24|23270.73|23150.73|23269.59|23149.59|10
1635113050000|2021-10-24 22:04:10|23270.88|23150.88|23273.87|23153.87|23273.87|23153.87|23270.56|23150.56|9
1635113060000|2021-10-24 22:04:20|23272.98|23152.98|23274.76|23154.76|23275.11|23155.11|23272.98|23152.98|10
1635113070000|2021-10-24 22:04:30|23275.72|23155.72|23273.91|23153.91|23276.44|23156.44|23273.43|23153.43|10
1635113080000|2021-10-24 22:04:40|23273.82|23153.82|23270.41|23150.41|23274.67|23154.67|23270.41|23150.41|10
1635113090000|2021-10-24 22:04:50|23270.23|23150.23|23270.86|23150.86|23270.86|23150.86|23269.04|23149.04|10
1635113100000|2021-10-24 22:05:00|23271.08|23151.08|23276.67|23156.67|23277.18|23157.18|23271.08|23151.08|10
1635113110000|2021-10-24 22:05:10|23277.16|23157.16|23277.78|23157.78|23278.82|23158.82|23277.16|23157.16|10
1635113120000|2021-10-24 22:05:20|23279.84|23159.84|23284.62|23164.62|23284.62|23164.62|23279.53|23159.53|10
1635113130000|2021-10-24 22:05:30|23285.02|23165.02|23279.88|23159.88|23285.8|23165.8|23279.83|23159.83|10
1635113140000|2021-10-24 22:05:40|23281.43|23161.43|23283.99|23163.99|23283.99|23163.99|23280.17|23160.17|10
1635113150000|2021-10-24 22:05:50|23283.77|23163.77|23289.01|23169.01|23289.01|23169.01|23283.45|23163.45|10
1635113160000|2021-10-24 22:06:00|23289.86|23169.86|23292.69|23172.69|23292.69|23172.69|23289.86|23169.86|10
1635113170000|2021-10-24 22:06:10|23291.58|23171.58|23290.66|23170.66|23292.47|23172.47|23290.66|23170.66|10
1635113180000|2021-10-24 22:06:20|23288.5|23168.5|23288.71|23168.71|23289.6|23169.6|23288.07|23168.07|9
1635113190000|2021-10-24 22:06:30|23289.69|23169.69|23295.46|23175.46|23296.3|23176.3|23289.69|23169.69|9
1635113200000|2021-10-24 22:06:40|23295.8|23175.8|23294.6|23174.6|23295.8|23175.8|23294.6|23174.6|10
1635113210000|2021-10-24 22:06:50|23293.48|23173.48|23290.62|23170.62|23293.79|23173.79|23290.62|23170.62|10
1635113220000|2021-10-24 22:07:00|23291.13|23171.13|23290.73|23170.73|23291.13|23171.13|23290.17|23170.17|10
1635113230000|2021-10-24 22:07:10|23291.92|23171.92|23290.03|23170.03|23292.08|23172.08|23288.83|23168.83|10
1635113240000|2021-10-24 22:07:20|23291.48|23171.48|23291.16|23171.16|23292.2|23172.2|23291.03|23171.03|10
1635113250000|2021-10-24 22:07:30|23290.98|23170.98|23287.88|23167.88|23291.36|23171.36|23287.82|23167.82|10
1635113260000|2021-10-24 22:07:40|23288.5|23168.5|23287.07|23167.07|23288.61|23168.61|23287.06|23167.06|10
1635113270000|2021-10-24 22:07:50|23286.84|23166.84|23283.6|23163.6|23286.85|23166.85|23283.6|23163.6|9
1635113280000|2021-10-24 22:08:00|23282.87|23162.87|23281.71|23161.71|23282.95|23162.95|23281.34|23161.34|10
1635113290000|2021-10-24 22:08:10|23280.45|23160.45|23278.74|23158.74|23280.45|23160.45|23278.74|23158.74|10
1635113300000|2021-10-24 22:08:20|23279.24|23159.24|23280.33|23160.33|23281.75|23161.75|23279.24|23159.24|10
1635113310000|2021-10-24 22:08:30|23280.21|23160.21|23280.75|23160.75|23281.4|23161.4|23279.96|23159.96|9
1635113320000|2021-10-24 22:08:40|23280.2|23160.2|23280.81|23160.81|23281.64|23161.64|23280|23160|10
1635113330000|2021-10-24 22:08:50|23281.27|23161.27|23281.57|23161.57|23281.76|23161.76|23280.49|23160.49|10
1635113340000|2021-10-24 22:09:00|23281.39|23161.39|23282.83|23162.83|23282.83|23162.83|23281.39|23161.39|9
1635113350000|2021-10-24 22:09:10|23281.76|23161.76|23282.32|23162.32|23283.44|23163.44|23280.59|23160.59|10
1635113360000|2021-10-24 22:09:20|23283.35|23163.35|23280.35|23160.35|23286.08|23166.08|23280.35|23160.35|10
1635113370000|2021-10-24 22:09:30|23278.76|23158.76|23274.06|23154.06|23278.76|23158.76|23273.67|23153.67|10
1635113380000|2021-10-24 22:09:40|23273.04|23153.04|23270.19|23150.19|23273.04|23153.04|23270.19|23150.19|10
1635113390000|2021-10-24 22:09:50|23270.24|23150.24|23266.02|23146.02|23270.24|23150.24|23265.42|23145.42|10
1635113400000|2021-10-24 22:10:00|23266.15|23146.15|23263.32|23143.32|23266.33|23146.33|23263.32|23143.32|10
1635113410000|2021-10-24 22:10:10|23263.16|23143.16|23262.78|23142.78|23263.16|23143.16|23261.93|23141.93|10
1635113420000|2021-10-24 22:10:20|23262.79|23142.79|23264.23|23144.23|23264.23|23144.23|23262.71|23142.71|10
1635113430000|2021-10-24 22:10:30|23264.38|23144.38|23263.89|23143.89|23264.58|23144.58|23263.83|23143.83|10
1635113440000|2021-10-24 22:10:40|23263.93|23143.93|23265.54|23145.54|23265.54|23145.54|23263.42|23143.42|10
1635113450000|2021-10-24 22:10:50|23265.53|23145.53|23273.53|23153.53|23273.53|23153.53|23265.53|23145.53|10
1635113460000|2021-10-24 22:11:00|23273.38|23153.38|23269.73|23149.73|23273.38|23153.38|23268.55|23148.55|10
1635113470000|2021-10-24 22:11:10|23269.39|23149.39|23267.45|23147.45|23269.39|23149.39|23267.45|23147.45|10
1635113480000|2021-10-24 22:11:20|23267.92|23147.92|23269.64|23149.64|23269.91|23149.91|23266.96|23146.96|10
1635113490000|2021-10-24 22:11:30|23269.38|23149.38|23267.18|23147.18|23269.53|23149.53|23267.18|23147.18|10
1635113500000|2021-10-24 22:11:40|23268.25|23148.25|23273.39|23153.39|23273.39|23153.39|23268.25|23148.25|10
1635113510000|2021-10-24 22:11:50|23272.73|23152.73|23275.42|23155.42|23276.62|23156.62|23272.73|23152.73|10
1635113520000|2021-10-24 22:12:00|23274.74|23154.74|23272.31|23152.31|23274.74|23154.74|23271.75|23151.75|10
1635113530000|2021-10-24 22:12:10|23270.6|23150.6|23270.84|23150.84|23271.55|23151.55|23269.68|23149.68|10
1635113540000|2021-10-24 22:12:20|23271.23|23151.23|23272.22|23152.22|23272.77|23152.77|23271.16|23151.16|10
1635113550000|2021-10-24 22:12:30|23272.04|23152.04|23270.85|23150.85|23272.08|23152.08|23270.61|23150.61|10
1635113560000|2021-10-24 22:12:40|23271.35|23151.35|23272.62|23152.62|23273.84|23153.84|23271.01|23151.01|10
1635113570000|2021-10-24 22:12:50|23272.6|23152.6|23270.57|23150.57|23272.78|23152.78|23270.57|23150.57|9
1635113580000|2021-10-24 22:13:00|23270.81|23150.81|23271.38|23151.38|23271.65|23151.65|23270.25|23150.25|10
1635113590000|2021-10-24 22:13:10|23270.05|23150.05|23267.68|23147.68|23270.47|23150.47|23267.44|23147.44|10
1635113600000|2021-10-24 22:13:20|23267.49|23147.49|23267.45|23147.45|23268.78|23148.78|23267.27|23147.27|10
1635113610000|2021-10-24 22:13:30|23267.05|23147.05|23264.46|23144.46|23267.68|23147.68|23264.46|23144.46|9
1635113620000|2021-10-24 22:13:40|23264.38|23144.38|23264.09|23144.09|23265.06|23145.06|23264.09|23144.09|9
1635113630000|2021-10-24 22:13:50|23264.49|23144.49|23265.86|23145.86|23266.01|23146.01|23264.49|23144.49|10
1635113640000|2021-10-24 22:14:00|23265.71|23145.71|23265.25|23145.25|23265.92|23145.92|23265.19|23145.19|10
1635113650000|2021-10-24 22:14:10|23266.12|23146.12|23263.47|23143.47|23266.16|23146.16|23263.07|23143.07|10
1635113660000|2021-10-24 22:14:20|23263.15|23143.15|23262.93|23142.93|23264.11|23144.11|23262.52|23142.52|10
1635113670000|2021-10-24 22:14:30|23263.01|23143.01|23263.08|23143.08|23263.96|23143.96|23263.01|23143.01|10
1635113680000|2021-10-24 22:14:40|23262.76|23142.76|23260.86|23140.86|23262.76|23142.76|23260.86|23140.86|10
1635113690000|2021-10-24 22:14:50|23260.79|23140.79|23258.5|23138.5|23260.79|23140.79|23257.86|23137.86|10
1635113700000|2021-10-24 22:15:00|23258.3|23138.3|23256.43|23136.43|23258.3|23138.3|23256.08|23136.08|10
1635113710000|2021-10-24 22:15:10|23258.5|23138.5|23259.74|23139.74|23259.74|23139.74|23258.17|23138.17|10
1635113720000|2021-10-24 22:15:20|23259.58|23139.58|23261.59|23141.59|23261.81|23141.81|23259.58|23139.58|10
1635113730000|2021-10-24 22:15:30|23261.81|23141.81|23261.56|23141.56|23262.35|23142.35|23261.45|23141.45|10
1635113740000|2021-10-24 22:15:40|23262.12|23142.12|23266.43|23146.43|23267.17|23147.17|23261.56|23141.56|10
1635113750000|2021-10-24 22:15:50|23266.18|23146.18|23268.6|23148.6|23268.6|23148.6|23265.51|23145.51|10
1635113760000|2021-10-24 22:16:00|23267.4|23147.4|23272.79|23152.79|23272.79|23152.79|23267.4|23147.4|10
1635113770000|2021-10-24 22:16:10|23271.37|23151.37|23278.07|23158.07|23278.07|23158.07|23271.37|23151.37|9
1635113780000|2021-10-24 22:16:20|23278.54|23158.54|23280.63|23160.63|23280.73|23160.73|23278.35|23158.35|10
1635113790000|2021-10-24 22:16:30|23280.18|23160.18|23278.78|23158.78|23280.6|23160.6|23278.35|23158.35|10
1635113800000|2021-10-24 22:16:40|23278.8|23158.8|23279.88|23159.88|23280.4|23160.4|23278.54|23158.54|10
1635113810000|2021-10-24 22:16:50|23279.38|23159.38|23277.14|23157.14|23279.38|23159.38|23277.14|23157.14|10
1635113820000|2021-10-24 22:17:00|23277.54|23157.54|23278.5|23158.5|23278.5|23158.5|23277.47|23157.47|9
1635113830000|2021-10-24 22:17:10|23278.01|23158.01|23279.68|23159.68|23279.96|23159.96|23277.64|23157.64|10
1635113840000|2021-10-24 22:17:20|23280.25|23160.25|23280.55|23160.55|23281.05|23161.05|23279.81|23159.81|10
1635113850000|2021-10-24 22:17:30|23280.19|23160.19|23279.49|23159.49|23281.31|23161.31|23279.49|23159.49|10
1635113860000|2021-10-24 22:17:40|23280.87|23160.87|23279.83|23159.83|23281.39|23161.39|23279.82|23159.82|9
1635113870000|2021-10-24 22:17:50|23280.63|23160.63|23280.58|23160.58|23280.7|23160.7|23280.47|23160.47|10
1635113880000|2021-10-24 22:18:00|23280.19|23160.19|23272.47|23152.47|23280.19|23160.19|23272.15|23152.15|10
1635113890000|2021-10-24 22:18:10|23272.44|23152.44|23269.46|23149.46|23272.94|23152.94|23269.46|23149.46|9
1635113900000|2021-10-24 22:18:20|23269.02|23149.02|23265.68|23145.68|23269.65|23149.65|23265.31|23145.31|10
1635113910000|2021-10-24 22:18:30|23267.36|23147.36|23265.7|23145.7|23267.39|23147.39|23265.7|23145.7|10
1635113920000|2021-10-24 22:18:40|23265.32|23145.32|23264.71|23144.71|23265.47|23145.47|23264.69|23144.69|10
1635113930000|2021-10-24 22:18:50|23264.2|23144.2|23262.28|23142.28|23264.92|23144.92|23262.28|23142.28|10
1635113940000|2021-10-24 22:19:00|23262.49|23142.49|23260.89|23140.89|23262.98|23142.98|23260|23140|10
1635113950000|2021-10-24 22:19:10|23260.81|23140.81|23261.64|23141.64|23261.64|23141.64|23260.44|23140.44|10
1635113960000|2021-10-24 22:19:20|23262.06|23142.06|23261.26|23141.26|23262.4|23142.4|23261.26|23141.26|10
1635113970000|2021-10-24 22:19:30|23261.44|23141.44|23260.7|23140.7|23261.58|23141.58|23260.48|23140.48|9
1635113980000|2021-10-24 22:19:40|23260.28|23140.28|23260.48|23140.48|23260.63|23140.63|23259.81|23139.81|10
1635113990000|2021-10-24 22:19:50|23260.35|23140.35|23258.55|23138.55|23260.52|23140.52|23258.55|23138.55|10
1635114000000|2021-10-24 22:20:00|23258.8|23138.8|23257.41|23137.41|23259.28|23139.28|23257.14|23137.14|10
1635114010000|2021-10-24 22:20:10|23257.61|23137.61|23252.88|23132.88|23257.61|23137.61|23252.76|23132.76|10
1635114020000|2021-10-24 22:20:20|23252.71|23132.71|23251.71|23131.71|23252.71|23132.71|23251.62|23131.62|10
1635114030000|2021-10-24 22:20:30|23251.69|23131.69|23252.24|23132.24|23252.38|23132.38|23251.47|23131.47|10
1635114040000|2021-10-24 22:20:40|23252.83|23132.83|23252.97|23132.97|23253.06|23133.06|23252.25|23132.25|10
1635114050000|2021-10-24 22:20:50|23252.85|23132.85|23251.41|23131.41|23253.3|23133.3|23251.41|23131.41|10
1635114060000|2021-10-24 22:21:00|23250.79|23130.79|23250.03|23130.03|23251.01|23131.01|23249.4|23129.4|10
1635114070000|2021-10-24 22:21:10|23250.09|23130.09|23246.1|23126.1|23250.81|23130.81|23246.1|23126.1|10
1635114080000|2021-10-24 22:21:20|23245.34|23125.34|23247.96|23127.96|23248.45|23128.45|23245.21|23125.21|10
1635114090000|2021-10-24 22:21:30|23247.79|23127.79|23248|23128|23248|23128|23246|23126|9
1635114100000|2021-10-24 22:21:40|23248.13|23128.13|23252.52|23132.52|23252.52|23132.52|23248.01|23128.01|9
1635114110000|2021-10-24 22:21:50|23252.62|23132.62|23258.71|23138.71|23259.02|23139.02|23252.62|23132.62|10
1635114120000|2021-10-24 22:22:00|23258.99|23138.99|23260.28|23140.28|23260.49|23140.49|23258.99|23138.99|10
1635114130000|2021-10-24 22:22:10|23260.5|23140.5|23261.26|23141.26|23262.77|23142.77|23260.45|23140.45|10
1635114140000|2021-10-24 22:22:20|23261.4|23141.4|23262.36|23142.36|23262.36|23142.36|23260.81|23140.81|9
1635114150000|2021-10-24 22:22:30|23262.26|23142.26|23261.1|23141.1|23262.26|23142.26|23260.74|23140.74|10
1635114160000|2021-10-24 22:22:40|23260.67|23140.67|23260.48|23140.48|23261.06|23141.06|23259.77|23139.77|10
1635114170000|2021-10-24 22:22:50|23260.27|23140.27|23258.2|23138.2|23261.63|23141.63|23258.2|23138.2|10
1635114180000|2021-10-24 22:23:00|23258.93|23138.93|23256.07|23136.07|23258.93|23138.93|23255.74|23135.74|9
1635114190000|2021-10-24 22:23:10|23256.19|23136.19|23254.44|23134.44|23256.19|23136.19|23254.44|23134.44|10
1635114200000|2021-10-24 22:23:20|23254.19|23134.19|23254.17|23134.17|23254.23|23134.23|23253.66|23133.66|9
1635114210000|2021-10-24 22:23:30|23255.58|23135.58|23256.85|23136.85|23256.85|23136.85|23254.16|23134.16|10
1635114220000|2021-10-24 22:23:40|23257|23137|23256.22|23136.22|23257.05|23137.05|23256.22|23136.22|9
1635114230000|2021-10-24 22:23:50|23256.32|23136.32|23256.6|23136.6|23256.78|23136.78|23255.95|23135.95|10
1635114240000|2021-10-24 22:24:00|23256.28|23136.28|23258.53|23138.53|23258.6|23138.6|23256.28|23136.28|10
1635114250000|2021-10-24 22:24:10|23259.51|23139.51|23260.26|23140.26|23260.49|23140.49|23258.85|23138.85|9
1635114260000|2021-10-24 22:24:20|23261.21|23141.21|23262.37|23142.37|23262.68|23142.68|23261.09|23141.09|9
1635114270000|2021-10-24 22:24:30|23262.63|23142.63|23261.66|23141.66|23262.63|23142.63|23261.33|23141.33|10
1635114280000|2021-10-24 22:24:40|23261.42|23141.42|23261.1|23141.1|23261.47|23141.47|23260.74|23140.74|10
1635114290000|2021-10-24 22:24:50|23261.89|23141.89|23259.45|23139.45|23261.89|23141.89|23259.45|23139.45|9
1635114300000|2021-10-24 22:25:00|23258.48|23138.48|23255.55|23135.55|23258.75|23138.75|23255.42|23135.42|9
1635114310000|2021-10-24 22:25:10|23254.99|23134.99|23252.7|23132.7|23255.32|23135.32|23252.7|23132.7|9
1635114320000|2021-10-24 22:25:20|23252.71|23132.71|23253.16|23133.16|23253.53|23133.53|23252.71|23132.71|10
1635114330000|2021-10-24 22:25:30|23252.78|23132.78|23253.62|23133.62|23253.62|23133.62|23252.78|23132.78|8
1635114340000|2021-10-24 22:25:40|23253.42|23133.42|23257.14|23137.14|23257.14|23137.14|23253.42|23133.42|9
1635114350000|2021-10-24 22:25:50|23257.4|23137.4|23258.95|23138.95|23259.41|23139.41|23257.11|23137.11|10
1635114360000|2021-10-24 22:26:00|23258.9|23138.9|23259.54|23139.54|23259.57|23139.57|23258.81|23138.81|10
1635114370000|2021-10-24 22:26:10|23259.17|23139.17|23257.96|23137.96|23259.33|23139.33|23257.7|23137.7|10
1635114380000|2021-10-24 22:26:20|23257.77|23137.77|23248.53|23128.53|23257.77|23137.77|23248.53|23128.53|10
1635114390000|2021-10-24 22:26:30|23247.87|23127.87|23241.14|23121.14|23247.87|23127.87|23241.14|23121.14|9
1635114400000|2021-10-24 22:26:40|23241.43|23121.43|23238.27|23118.27|23241.43|23121.43|23238.21|23118.21|9
1635114410000|2021-10-24 22:26:50|23237.28|23117.28|23236.4|23116.4|23238.04|23118.04|23236.11|23116.11|10
1635114420000|2021-10-24 22:27:00|23237.31|23117.31|23238.65|23118.65|23238.65|23118.65|23236.93|23116.93|10
1635114430000|2021-10-24 22:27:10|23238.77|23118.77|23239.36|23119.36|23239.5|23119.5|23237.9|23117.9|10
1635114440000|2021-10-24 22:27:20|23239.06|23119.06|23237.59|23117.59|23239.06|23119.06|23236.57|23116.57|10
1635114450000|2021-10-24 22:27:30|23237.5|23117.5|23237.75|23117.75|23237.95|23117.95|23237.18|23117.18|10
1635114460000|2021-10-24 22:27:40|23237.69|23117.69|23235.46|23115.46|23237.95|23117.95|23235.46|23115.46|10
1635114470000|2021-10-24 22:27:50|23235.59|23115.59|23235.36|23115.36|23235.69|23115.69|23235.36|23115.36|9
1635114480000|2021-10-24 22:28:00|23235.12|23115.12|23231.73|23111.73|23235.12|23115.12|23231.73|23111.73|9
1635114490000|2021-10-24 22:28:10|23232.21|23112.21|23233.49|23113.49|23233.94|23113.94|23232.11|23112.11|10
1635114500000|2021-10-24 22:28:20|23233.45|23113.45|23234.53|23114.53|23234.77|23114.77|23233.42|23113.42|10
1635114510000|2021-10-24 22:28:30|23234.43|23114.43|23232.96|23112.96|23234.91|23114.91|23231.99|23111.99|7
1635114520000|2021-10-24 22:28:40|23233.24|23113.24|23232.9|23112.9|23233.46|23113.46|23232.75|23112.75|10
1635114530000|2021-10-24 22:28:50|23232.91|23112.91|23236.96|23116.96|23236.98|23116.98|23231.87|23111.87|10
1635114540000|2021-10-24 22:29:00|23236.83|23116.83|23236.61|23116.61|23236.83|23116.83|23236.06|23116.06|9
1635114550000|2021-10-24 22:29:10|23236.59|23116.59|23233.77|23113.77|23236.59|23116.59|23233.41|23113.41|9
1635114560000|2021-10-24 22:29:20|23233.61|23113.61|23234.42|23114.42|23234.66|23114.66|23233.12|23113.12|7
1635114570000|2021-10-24 22:29:30|23234.57|23114.57|23232.7|23112.7|23235.03|23115.03|23232.38|23112.38|9
1635114580000|2021-10-24 22:29:40|23232.88|23112.88|23232.6|23112.6|23233.48|23113.48|23232.5|23112.5|10
1635114590000|2021-10-24 22:29:50|23232.35|23112.35|23232.15|23112.15|23232.8|23112.8|23231.36|23111.36|10
1635114600000|2021-10-24 22:30:00|23232.21|23112.21|23235.54|23115.54|23235.54|23115.54|23232.21|23112.21|9
1635114610000|2021-10-24 22:30:10|23236.32|23116.32|23238.13|23118.13|23238.13|23118.13|23235.91|23115.91|10
1635114620000|2021-10-24 22:30:20|23237.95|23117.95|23238.47|23118.47|23238.82|23118.82|23237.35|23117.35|8
1635114630000|2021-10-24 22:30:30|23239|23119|23238.85|23118.85|23239.85|23119.85|23238.85|23118.85|9
1635114640000|2021-10-24 22:30:40|23238.12|23118.12|23240.79|23120.79|23240.79|23120.79|23238.12|23118.12|10
1635114650000|2021-10-24 22:30:50|23242.16|23122.16|23245.01|23125.01|23245.01|23125.01|23242.16|23122.16|10
1635114660000|2021-10-24 22:31:00|23245.15|23125.15|23243.28|23123.28|23245.92|23125.92|23243.28|23123.28|10
1635114670000|2021-10-24 22:31:10|23244.07|23124.07|23245.62|23125.62|23245.62|23125.62|23244.04|23124.04|10
1635114680000|2021-10-24 22:31:20|23246.37|23126.37|23245.98|23125.98|23246.51|23126.51|23245.13|23125.13|10
1635114690000|2021-10-24 22:31:30|23244.99|23124.99|23248.27|23128.27|23248.27|23128.27|23244.52|23124.52|10
1635114700000|2021-10-24 22:31:40|23248.8|23128.8|23247.55|23127.55|23248.8|23128.8|23247.22|23127.22|10
1635114710000|2021-10-24 22:31:50|23247.35|23127.35|23246.64|23126.64|23248.01|23128.01|23246.5|23126.5|10
1635114720000|2021-10-24 22:32:00|23246.59|23126.59|23242.65|23122.65|23247.47|23127.47|23242.65|23122.65|10
1635114730000|2021-10-24 22:32:10|23242.32|23122.32|23244.28|23124.28|23244.44|23124.44|23242.32|23122.32|10
1635114740000|2021-10-24 22:32:20|23244.47|23124.47|23243.69|23123.69|23244.82|23124.82|23243.45|23123.45|10
1635114750000|2021-10-24 22:32:30|23243.23|23123.23|23243.39|23123.39|23244.24|23124.24|23242.89|23122.89|10
1635114760000|2021-10-24 22:32:40|23243.81|23123.81|23239.34|23119.34|23243.81|23123.81|23239.34|23119.34|10
1635114770000|2021-10-24 22:32:50|23239.24|23119.24|23237.06|23117.06|23239.41|23119.41|23237.06|23117.06|10
1635114780000|2021-10-24 22:33:00|23235.49|23115.49|23237.33|23117.33|23237.33|23117.33|23235.49|23115.49|10
1635114790000|2021-10-24 22:33:10|23236.17|23116.17|23235.32|23115.32|23236.3|23116.3|23235.2|23115.2|10
1635114800000|2021-10-24 22:33:20|23235.44|23115.44|23234.97|23114.97|23235.44|23115.44|23234.3|23114.3|10
1635114810000|2021-10-24 22:33:30|23234.95|23114.95|23233.61|23113.61|23234.95|23114.95|23233.61|23113.61|10
1635114820000|2021-10-24 22:33:40|23233.4|23113.4|23232.3|23112.3|23233.4|23113.4|23232.19|23112.19|9
1635114830000|2021-10-24 22:33:50|23231.88|23111.88|23229.6|23109.6|23232.06|23112.06|23229.39|23109.39|10
1635114840000|2021-10-24 22:34:00|23229.4|23109.4|23231.34|23111.34|23231.75|23111.75|23229.17|23109.17|10
1635114850000|2021-10-24 22:34:10|23231.81|23111.81|23234.03|23114.03|23234.06|23114.06|23231.33|23111.33|10
1635114860000|2021-10-24 22:34:20|23234.15|23114.15|23235.62|23115.62|23235.62|23115.62|23234.15|23114.15|9
1635114870000|2021-10-24 22:34:30|23235.68|23115.68|23235.73|23115.73|23235.73|23115.73|23234.48|23114.48|8
1635114880000|2021-10-24 22:34:40|23236.09|23116.09|23234.98|23114.98|23236.16|23116.16|23234.98|23114.98|10
1635114890000|2021-10-24 22:34:50|23235.07|23115.07|23234.11|23114.11|23236.17|23116.17|23233.48|23113.48|10
1635114900000|2021-10-24 22:35:00|23234.36|23114.36|23233.65|23113.65|23234.61|23114.61|23232.82|23112.82|10
1635114910000|2021-10-24 22:35:10|23233.46|23113.46|23231.04|23111.04|23233.72|23113.72|23231.04|23111.04|10
1635114920000|2021-10-24 22:35:20|23232.29|23112.29|23234.44|23114.44|23234.44|23114.44|23232.29|23112.29|10
1635114930000|2021-10-24 22:35:30|23233.49|23113.49|23236.13|23116.13|23236.53|23116.53|23233.49|23113.49|10
1635114940000|2021-10-24 22:35:40|23235.86|23115.86|23234.96|23114.96|23235.86|23115.86|23234.71|23114.71|10
1635114950000|2021-10-24 22:35:50|23235.15|23115.15|23233.19|23113.19|23235.15|23115.15|23233.19|23113.19|10
1635114960000|2021-10-24 22:36:00|23232.98|23112.98|23229.97|23109.97|23232.98|23112.98|23229.93|23109.93|10
1635114970000|2021-10-24 22:36:10|23230.76|23110.76|23228.98|23108.98|23230.76|23110.76|23228.98|23108.98|9
1635114980000|2021-10-24 22:36:20|23229.08|23109.08|23228.23|23108.23|23229.08|23109.08|23228.21|23108.21|10
1635114990000|2021-10-24 22:36:30|23229.16|23109.16|23227.84|23107.84|23229.16|23109.16|23227.84|23107.84|10
1635115000000|2021-10-24 22:36:40|23228|23108|23227.38|23107.38|23228|23108|23226.71|23106.71|10
1635115010000|2021-10-24 22:36:50|23227.62|23107.62|23227.29|23107.29|23227.62|23107.62|23225.69|23105.69|10
1635115020000|2021-10-24 22:37:00|23227.13|23107.13|23226.88|23106.88|23228|23108|23226.88|23106.88|10
1635115030000|2021-10-24 22:37:10|23226.22|23106.22|23225.51|23105.51|23226.39|23106.39|23224.31|23104.31|10
1635115040000|2021-10-24 22:37:20|23224.42|23104.42|23223.25|23103.25|23224.52|23104.52|23223.25|23103.25|10
1635115050000|2021-10-24 22:37:30|23224.13|23104.13|23224.14|23104.14|23225.44|23105.44|23223.77|23103.77|10
1635115060000|2021-10-24 22:37:40|23224.35|23104.35|23223.74|23103.74|23225.07|23105.07|23223.74|23103.74|10
1635115070000|2021-10-24 22:37:50|23224.84|23104.84|23223.2|23103.2|23224.84|23104.84|23223.13|23103.13|10
1635115080000|2021-10-24 22:38:00|23223.25|23103.25|23222.37|23102.37|23224.13|23104.13|23221.2|23101.2|8
1635115090000|2021-10-24 22:38:10|23222.03|23102.03|23222.76|23102.76|23222.93|23102.93|23221.65|23101.65|10
1635115100000|2021-10-24 22:38:20|23221.55|23101.55|23221.43|23101.43|23221.97|23101.97|23221.43|23101.43|9
1635115110000|2021-10-24 22:38:30|23221.39|23101.39|23219.95|23099.95|23221.39|23101.39|23219.76|23099.76|10
1635115120000|2021-10-24 22:38:40|23219.55|23099.55|23218.65|23098.65|23220.33|23100.33|23218.47|23098.47|10
1635115130000|2021-10-24 22:38:50|23219.82|23099.82|23219.71|23099.71|23219.99|23099.99|23219.64|23099.64|10
1635115140000|2021-10-24 22:39:00|23218.8|23098.8|23218.61|23098.61|23219.47|23099.47|23218.6|23098.6|9
1635115150000|2021-10-24 22:39:10|23218.03|23098.03|23214.93|23094.93|23218.03|23098.03|23214.61|23094.61|10
1635115160000|2021-10-24 22:39:20|23215.03|23095.03|23213.62|23093.62|23215.46|23095.46|23213.62|23093.62|10
1635115170000|2021-10-24 22:39:30|23213.5|23093.5|23212.31|23092.31|23213.5|23093.5|23212.26|23092.26|9
1635115180000|2021-10-24 22:39:40|23212.78|23092.78|23208.82|23088.82|23212.78|23092.78|23208.71|23088.71|9
1635115190000|2021-10-24 22:39:50|23209.64|23089.64|23211.66|23091.66|23211.66|23091.66|23209.52|23089.52|10
1635115200000|2021-10-24 22:40:00|23211.26|23091.26|23208.82|23088.82|23211.26|23091.26|23208.72|23088.72|10
1635115210000|2021-10-24 22:40:10|23208.68|23088.68|23205.07|23085.07|23208.92|23088.92|23205.07|23085.07|10
1635115220000|2021-10-24 22:40:20|23204.65|23084.65|23196.2|23076.2|23204.65|23084.65|23196.2|23076.2|10
1635115230000|2021-10-24 22:40:30|23195.88|23075.88|23191.5|23071.5|23195.88|23075.88|23190.93|23070.93|10
1635115240000|2021-10-24 22:40:40|23191.63|23071.63|23190.1|23070.1|23192.59|23072.59|23188.94|23068.94|10
1635115250000|2021-10-24 22:40:50|23189.67|23069.67|23190.11|23070.11|23190.11|23070.11|23189.28|23069.28|9
1635115260000|2021-10-24 22:41:00|23190.14|23070.14|23191.46|23071.46|23192.32|23072.32|23189.66|23069.66|10
1635115270000|2021-10-24 22:41:10|23191.98|23071.98|23191.34|23071.34|23192.26|23072.26|23190.41|23070.41|10
1635115280000|2021-10-24 22:41:20|23191.44|23071.44|23191.17|23071.17|23191.44|23071.44|23190.12|23070.12|10
1635115290000|2021-10-24 22:41:30|23192.05|23072.05|23193.7|23073.7|23193.7|23073.7|23190.78|23070.78|10
1635115300000|2021-10-24 22:41:40|23193.73|23073.73|23195.23|23075.23|23195.31|23075.31|23193.45|23073.45|10
1635115310000|2021-10-24 22:41:50|23195.11|23075.11|23195.68|23075.68|23195.68|23075.68|23194.69|23074.69|9
1635115320000|2021-10-24 22:42:00|23196.06|23076.06|23197.92|23077.92|23199.09|23079.09|23196.06|23076.06|10
1635115330000|2021-10-24 22:42:10|23197.51|23077.51|23196.56|23076.56|23197.51|23077.51|23195.62|23075.62|10
1635115340000|2021-10-24 22:42:20|23196.47|23076.47|23200.08|23080.08|23200.08|23080.08|23196.47|23076.47|10
1635115350000|2021-10-24 22:42:30|23200.9|23080.9|23205.87|23085.87|23205.87|23085.87|23200.9|23080.9|9
1635115360000|2021-10-24 22:42:40|23206.07|23086.07|23211.22|23091.22|23211.22|23091.22|23206.07|23086.07|10
1635115370000|2021-10-24 22:42:50|23211.94|23091.94|23213.11|23093.11|23213.71|23093.71|23211.3|23091.3|10
1635115380000|2021-10-24 22:43:00|23213.01|23093.01|23213.41|23093.41|23214.24|23094.24|23212.66|23092.66|10
1635115390000|2021-10-24 22:43:10|23214.17|23094.17|23213.03|23093.03|23214.46|23094.46|23212.38|23092.38|10
1635115400000|2021-10-24 22:43:20|23213.49|23093.49|23215.21|23095.21|23215.58|23095.58|23213.33|23093.33|10
1635115410000|2021-10-24 22:43:30|23215.77|23095.77|23220.6|23100.6|23220.6|23100.6|23214.86|23094.86|9
1635115420000|2021-10-24 22:43:40|23220.75|23100.75|23219.9|23099.9|23221.48|23101.48|23219.9|23099.9|10
1635115430000|2021-10-24 22:43:50|23219.58|23099.58|23219.81|23099.81|23219.93|23099.93|23218.99|23098.99|9
1635115440000|2021-10-24 22:44:00|23218.74|23098.74|23219.46|23099.46|23219.64|23099.64|23218.63|23098.63|10
1635115450000|2021-10-24 22:44:10|23219.81|23099.81|23220.51|23100.51|23220.51|23100.51|23219.31|23099.31|10
1635115460000|2021-10-24 22:44:20|23220.61|23100.61|23219.4|23099.4|23220.61|23100.61|23219.09|23099.09|10
1635115470000|2021-10-24 22:44:30|23219.77|23099.77|23221.14|23101.14|23221.55|23101.55|23219.77|23099.77|10
1635115480000|2021-10-24 22:44:40|23221.26|23101.26|23224.21|23104.21|23224.21|23104.21|23221.26|23101.26|10
1635115490000|2021-10-24 22:44:50|23223.66|23103.66|23221.97|23101.97|23225.04|23105.04|23221.17|23101.17|10
1635115500000|2021-10-24 22:45:00|23221.84|23101.84|23222.63|23102.63|23222.67|23102.67|23221.26|23101.26|10
1635115510000|2021-10-24 22:45:10|23222.56|23102.56|23222.21|23102.21|23222.79|23102.79|23221.58|23101.58|10
1635115520000|2021-10-24 22:45:20|23222.51|23102.51|23221.82|23101.82|23222.51|23102.51|23220.14|23100.14|10
1635115530000|2021-10-24 22:45:30|23221.55|23101.55|23220.3|23100.3|23221.55|23101.55|23220.11|23100.11|10
1635115540000|2021-10-24 22:45:40|23219.72|23099.72|23214.62|23094.62|23219.99|23099.99|23214.62|23094.62|10
1635115550000|2021-10-24 22:45:50|23214.79|23094.79|23215.71|23095.71|23216.97|23096.97|23214.79|23094.79|10
1635115560000|2021-10-24 22:46:00|23216.87|23096.87|23216.14|23096.14|23217.71|23097.71|23216.14|23096.14|10
1635115570000|2021-10-24 22:46:10|23215|23095|23217.15|23097.15|23217.15|23097.15|23214.08|23094.08|10
1635115580000|2021-10-24 22:46:20|23217.09|23097.09|23217.76|23097.76|23217.76|23097.76|23217.04|23097.04|10
1635115590000|2021-10-24 22:46:30|23218.02|23098.02|23218.14|23098.14|23219.12|23099.12|23216.93|23096.93|10
1635115600000|2021-10-24 22:46:40|23218.35|23098.35|23224.34|23104.34|23224.34|23104.34|23218.35|23098.35|10
1635115610000|2021-10-24 22:46:50|23224.58|23104.58|23226.8|23106.8|23226.8|23106.8|23224.12|23104.12|10
1635115620000|2021-10-24 22:47:00|23226.59|23106.59|23230.86|23110.86|23230.86|23110.86|23226.59|23106.59|10
1635115630000|2021-10-24 22:47:10|23232.36|23112.36|23239.07|23119.07|23239.07|23119.07|23232.36|23112.36|10
1635115640000|2021-10-24 22:47:20|23239.66|23119.66|23249.31|23129.31|23249.9|23129.9|23239.57|23119.57|10
1635115650000|2021-10-24 22:47:30|23250.35|23130.35|23252.93|23132.93|23252.93|23132.93|23248.77|23128.77|10
1635115660000|2021-10-24 22:47:40|23253.38|23133.38|23256.2|23136.2|23257.42|23137.42|23253.38|23133.38|10
1635115670000|2021-10-24 22:47:50|23256.58|23136.58|23254.98|23134.98|23256.58|23136.58|23254.98|23134.98|10
1635115680000|2021-10-24 22:48:00|23255.47|23135.47|23254.68|23134.68|23255.71|23135.71|23254.34|23134.34|10
1635115690000|2021-10-24 22:48:10|23253.99|23133.99|23250.95|23130.95|23253.99|23133.99|23250.72|23130.72|10
1635115700000|2021-10-24 22:48:20|23250.84|23130.84|23251.58|23131.58|23252.56|23132.56|23250.84|23130.84|10
1635115710000|2021-10-24 22:48:30|23251.49|23131.49|23250.4|23130.4|23251.57|23131.57|23250.4|23130.4|9
1635115720000|2021-10-24 22:48:40|23249.92|23129.92|23250.8|23130.8|23250.8|23130.8|23248.32|23128.32|10
1635115730000|2021-10-24 22:48:50|23251.14|23131.14|23252|23132|23252|23132|23251.04|23131.04|10
1635115740000|2021-10-24 22:49:00|23251.59|23131.59|23257.39|23137.39|23257.39|23137.39|23251.18|23131.18|10
1635115750000|2021-10-24 22:49:10|23258.31|23138.31|23262.3|23142.3|23263.29|23143.29|23258.31|23138.31|10
1635115760000|2021-10-24 22:49:20|23262.04|23142.04|23261.78|23141.78|23262.17|23142.17|23261.23|23141.23|10
1635115770000|2021-10-24 22:49:30|23261.25|23141.25|23265.71|23145.71|23265.71|23145.71|23259.92|23139.92|10
1635115780000|2021-10-24 22:49:40|23266.02|23146.02|23273.9|23153.9|23273.9|23153.9|23266.02|23146.02|9
1635115790000|2021-10-24 22:49:50|23273.51|23153.51|23274.15|23154.15|23276.4|23156.4|23273.51|23153.51|10
1635115800000|2021-10-24 22:50:00|23273.85|23153.85|23273.66|23153.66|23274.58|23154.58|23273.66|23153.66|10
1635115810000|2021-10-24 22:50:10|23274.56|23154.56|23284.31|23164.31|23284.35|23164.35|23274.56|23154.56|10
1635115820000|2021-10-24 22:50:20|23284.36|23164.36|23286.09|23166.09|23286.39|23166.39|23283.85|23163.85|10
1635115830000|2021-10-24 22:50:30|23285.87|23165.87|23288.71|23168.71|23288.71|23168.71|23284.78|23164.78|10
1635115840000|2021-10-24 22:50:40|23288.38|23168.38|23298.02|23178.02|23298.02|23178.02|23287.89|23167.89|10
1635115850000|2021-10-24 22:50:50|23298.33|23178.33|23301.56|23181.56|23302.23|23182.23|23298.33|23178.33|10
1635115860000|2021-10-24 22:51:00|23301.91|23181.91|23303.66|23183.66|23303.91|23183.91|23301.14|23181.14|10
1635115870000|2021-10-24 22:51:10|23304.21|23184.21|23304.95|23184.95|23304.95|23184.95|23302.09|23182.09|10
1635115880000|2021-10-24 22:51:20|23305.95|23185.95|23307.21|23187.21|23307.21|23187.21|23304.47|23184.47|10
1635115890000|2021-10-24 22:51:30|23308.47|23188.47|23308.31|23188.31|23309.61|23189.61|23307.25|23187.25|10
1635115900000|2021-10-24 22:51:40|23308.75|23188.75|23310.98|23190.98|23311.64|23191.64|23308.75|23188.75|10
1635115910000|2021-10-24 22:51:50|23311.62|23191.62|23310.78|23190.78|23311.68|23191.68|23310.51|23190.51|10
1635115920000|2021-10-24 22:52:00|23311.69|23191.69|23308.28|23188.28|23311.69|23191.69|23308.28|23188.28|10
1635115930000|2021-10-24 22:52:10|23308.62|23188.62|23308.07|23188.07|23308.62|23188.62|23304.98|23184.98|10
1635115940000|2021-10-24 22:52:20|23306.93|23186.93|23309.21|23189.21|23309.21|23189.21|23306.93|23186.93|10
1635115950000|2021-10-24 22:52:30|23310.69|23190.69|23306.91|23186.91|23310.69|23190.69|23306.91|23186.91|10
1635115960000|2021-10-24 22:52:40|23306.95|23186.95|23305.81|23185.81|23307.57|23187.57|23305.81|23185.81|10
1635115970000|2021-10-24 22:52:50|23304.23|23184.23|23303.57|23183.57|23304.23|23184.23|23302.73|23182.73|10
1635115980000|2021-10-24 22:53:00|23303.55|23183.55|23301.06|23181.06|23303.55|23183.55|23301.06|23181.06|10
1635115990000|2021-10-24 22:53:10|23301.48|23181.48|23298.03|23178.03|23301.57|23181.57|23298.03|23178.03|10
1635116000000|2021-10-24 22:53:20|23298.16|23178.16|23298.96|23178.96|23299.23|23179.23|23298.16|23178.16|10
1635116010000|2021-10-24 22:53:30|23298.85|23178.85|23297.04|23177.04|23299.68|23179.68|23296|23176|9
1635116020000|2021-10-24 22:53:40|23296.48|23176.48|23289.72|23169.72|23296.48|23176.48|23289.72|23169.72|10
1635116030000|2021-10-24 22:53:50|23287.59|23167.59|23286.11|23166.11|23287.73|23167.73|23286.11|23166.11|10
1635116040000|2021-10-24 22:54:00|23285.92|23165.92|23282.31|23162.31|23286.29|23166.29|23282.31|23162.31|10
1635116050000|2021-10-24 22:54:10|23281.52|23161.52|23278.84|23158.84|23282.37|23162.37|23277.15|23157.15|10
1635116060000|2021-10-24 22:54:20|23278.6|23158.6|23275.86|23155.86|23278.6|23158.6|23275.86|23155.86|10
1635116070000|2021-10-24 22:54:30|23276|23156|23274.94|23154.94|23276.4|23156.4|23274.85|23154.85|10
1635116080000|2021-10-24 22:54:40|23274.43|23154.43|23274.85|23154.85|23275.04|23155.04|23273.42|23153.42|10
1635116090000|2021-10-24 22:54:50|23274.64|23154.64|23277.88|23157.88|23278.02|23158.02|23274.47|23154.47|10
1635116100000|2021-10-24 22:55:00|23278.63|23158.63|23278.11|23158.11|23278.73|23158.73|23278.11|23158.11|10
1635116110000|2021-10-24 22:55:10|23278.61|23158.61|23277.09|23157.09|23278.61|23158.61|23275.7|23155.7|10
1635116120000|2021-10-24 22:55:20|23276.82|23156.82|23276.25|23156.25|23276.82|23156.82|23275.68|23155.68|8
1635116130000|2021-10-24 22:55:30|23276.69|23156.69|23276.82|23156.82|23277.34|23157.34|23276.48|23156.48|10
1635116140000|2021-10-24 22:55:40|23275.76|23155.76|23269.21|23149.21|23275.8|23155.8|23269.21|23149.21|10
1635116150000|2021-10-24 22:55:50|23264.35|23144.35|23266.84|23146.84|23266.84|23146.84|23264.35|23144.35|9
1635116160000|2021-10-24 22:56:00|23266.83|23146.83|23271.59|23151.59|23271.59|23151.59|23266.83|23146.83|10
1635116170000|2021-10-24 22:56:10|23272.28|23152.28|23269.25|23149.25|23272.28|23152.28|23268.36|23148.36|10
1635116180000|2021-10-24 22:56:20|23268.12|23148.12|23269.22|23149.22|23269.22|23149.22|23267.71|23147.71|9
1635116190000|2021-10-24 22:56:30|23268.78|23148.78|23267.74|23147.74|23268.84|23148.84|23267.35|23147.35|10
1635116200000|2021-10-24 22:56:40|23267.71|23147.71|23270.1|23150.1|23270.1|23150.1|23267.71|23147.71|10
1635116210000|2021-10-24 22:56:50|23269.36|23149.36|23270.12|23150.12|23270.72|23150.72|23269.22|23149.22|10
1635116220000|2021-10-24 22:57:00|23269.98|23149.98|23274.57|23154.57|23274.57|23154.57|23269.98|23149.98|10
1635116230000|2021-10-24 22:57:10|23276.02|23156.02|23277.57|23157.57|23277.57|23157.57|23275.76|23155.76|10
1635116240000|2021-10-24 22:57:20|23278.23|23158.23|23280.18|23160.18|23281.06|23161.06|23278.17|23158.17|9
1635116250000|2021-10-24 22:57:30|23281.47|23161.47|23284.54|23164.54|23284.54|23164.54|23281.01|23161.01|10
1635116260000|2021-10-24 22:57:40|23284.79|23164.79|23285.53|23165.53|23287.35|23167.35|23284.79|23164.79|9
1635116270000|2021-10-24 22:57:50|23285.17|23165.17|23284.44|23164.44|23287.04|23167.04|23284.36|23164.36|10
1635116280000|2021-10-24 22:58:00|23284.35|23164.35|23280.42|23160.42|23285.51|23165.51|23279.98|23159.98|10
1635116290000|2021-10-24 22:58:10|23280.33|23160.33|23279.43|23159.43|23280.78|23160.78|23278.28|23158.28|10
1635116300000|2021-10-24 22:58:20|23278.25|23158.25|23273.07|23153.07|23278.25|23158.25|23273.07|23153.07|9
1635116310000|2021-10-24 22:58:30|23273.95|23153.95|23268.34|23148.34|23273.95|23153.95|23267.47|23147.47|10
1635116320000|2021-10-24 22:58:40|23267.91|23147.91|23262.49|23142.49|23267.91|23147.91|23262.49|23142.49|10
1635116330000|2021-10-24 22:58:50|23262.1|23142.1|23257|23137|23262.1|23142.1|23257|23137|10
1635116340000|2021-10-24 22:59:00|23256.03|23136.03|23256.39|23136.39|23256.83|23136.83|23255.72|23135.72|10
1635116350000|2021-10-24 22:59:10|23256.35|23136.35|23256.35|23136.35|23257.03|23137.03|23255.9|23135.9|10
1635116360000|2021-10-24 22:59:20|23255.46|23135.46|23254.18|23134.18|23255.64|23135.64|23254.18|23134.18|10
1635116370000|2021-10-24 22:59:30|23254.35|23134.35|23258.81|23138.81|23258.81|23138.81|23254.35|23134.35|9
1635116380000|2021-10-24 22:59:40|23258.9|23138.9|23259.96|23139.96|23259.96|23139.96|23258.74|23138.74|9
1635116390000|2021-10-24 22:59:50|23259.14|23139.14|23260.14|23140.14|23260.2|23140.2|23258.61|23138.61|10
1635116400000|2021-10-24 23:00:00|23259.97|23139.97|23264.8|23144.8|23264.86|23144.86|23259.97|23139.97|10
1635116410000|2021-10-24 23:00:10|23265.33|23145.33|23264.18|23144.18|23266.07|23146.07|23264.07|23144.07|10
1635116420000|2021-10-24 23:00:20|23264.09|23144.09|23263.18|23143.18|23264.14|23144.14|23262.7|23142.7|9
1635116430000|2021-10-24 23:00:30|23260.85|23140.85|23251.1|23131.1|23261.04|23141.04|23251.1|23131.1|10
1635116440000|2021-10-24 23:00:40|23251.11|23131.11|23250.58|23130.58|23251.82|23131.82|23250.32|23130.32|10
1635116450000|2021-10-24 23:00:50|23250.47|23130.47|23250.48|23130.48|23250.48|23130.48|23249.72|23129.72|10
1635116460000|2021-10-24 23:01:00|23250.41|23130.41|23249.66|23129.66|23250.41|23130.41|23249.64|23129.64|10
1635116470000|2021-10-24 23:01:10|23248.97|23128.97|23251.33|23131.33|23251.33|23131.33|23248.97|23128.97|10
1635116480000|2021-10-24 23:01:20|23252.27|23132.27|23252.54|23132.54|23252.73|23132.73|23251.98|23131.98|9
1635116490000|2021-10-24 23:01:30|23252.67|23132.67|23248.88|23128.88|23252.67|23132.67|23248.75|23128.75|8
1635116500000|2021-10-24 23:01:40|23246.16|23126.16|23246.33|23126.33|23246.37|23126.37|23246.1|23126.1|9
1635116510000|2021-10-24 23:01:50|23245.58|23125.58|23237.7|23117.7|23245.58|23125.58|23237.54|23117.54|10
1635116520000|2021-10-24 23:02:00|23237.49|23117.49|23237.33|23117.33|23238.64|23118.64|23237.07|23117.07|10
1635116530000|2021-10-24 23:02:10|23235.49|23115.49|23235.87|23115.87|23236.1|23116.1|23235.24|23115.24|10
1635116540000|2021-10-24 23:02:20|23233.5|23113.5|23230.71|23110.71|23234.28|23114.28|23230.71|23110.71|10
1635116550000|2021-10-24 23:02:30|23230.3|23110.3|23228.2|23108.2|23230.3|23110.3|23228.2|23108.2|10
1635116560000|2021-10-24 23:02:40|23228.24|23108.24|23220.79|23100.79|23228.24|23108.24|23220.78|23100.78|10
1635116570000|2021-10-24 23:02:50|23220.05|23100.05|23215.84|23095.84|23220.05|23100.05|23215.84|23095.84|10
1635116580000|2021-10-24 23:03:00|23215.55|23095.55|23217|23097|23217|23097|23215.31|23095.31|10
1635116590000|2021-10-24 23:03:10|23216.98|23096.98|23214.99|23094.99|23216.98|23096.98|23214.65|23094.65|10
1635116600000|2021-10-24 23:03:20|23214.76|23094.76|23217.55|23097.55|23217.55|23097.55|23214.71|23094.71|10
1635116610000|2021-10-24 23:03:30|23217.78|23097.78|23214.25|23094.25|23217.78|23097.78|23214.25|23094.25|10
1635116620000|2021-10-24 23:03:40|23214.11|23094.11|23211.77|23091.77|23214.24|23094.24|23210.65|23090.65|10
1635116630000|2021-10-24 23:03:50|23211.4|23091.4|23208.83|23088.83|23211.6|23091.6|23208.6|23088.6|9
1635116640000|2021-10-24 23:04:00|23208.63|23088.63|23208.16|23088.16|23208.63|23088.63|23208.16|23088.16|8
1635116650000|2021-10-24 23:04:10|23208.31|23088.31|23202.86|23082.86|23208.31|23088.31|23202.86|23082.86|10
1635116660000|2021-10-24 23:04:20|23203.03|23083.03|23202.55|23082.55|23203.49|23083.49|23202.28|23082.28|9
1635116670000|2021-10-24 23:04:30|23203.14|23083.14|23202.73|23082.73|23203.14|23083.14|23202.16|23082.16|10
1635116680000|2021-10-24 23:04:40|23202.22|23082.22|23204.67|23084.67|23204.67|23084.67|23202.08|23082.08|9
1635116690000|2021-10-24 23:04:50|23204.93|23084.93|23202.48|23082.48|23205.15|23085.15|23202.46|23082.46|9
1635116700000|2021-10-24 23:05:00|23202.35|23082.35|23202.48|23082.48|23203.55|23083.55|23202.3|23082.3|10
1635116710000|2021-10-24 23:05:10|23202.09|23082.09|23203.53|23083.53|23205.93|23085.93|23202.09|23082.09|10
1635116720000|2021-10-24 23:05:20|23204.01|23084.01|23204.88|23084.88|23204.88|23084.88|23203.08|23083.08|10
1635116730000|2021-10-24 23:05:30|23205|23085|23209.58|23089.58|23209.58|23089.58|23205|23085|8
1635116740000|2021-10-24 23:05:40|23209.47|23089.47|23212.3|23092.3|23212.3|23092.3|23208.98|23088.98|10
1635116750000|2021-10-24 23:05:50|23212.39|23092.39|23213.04|23093.04|23213.3|23093.3|23212.2|23092.2|9
1635116760000|2021-10-24 23:06:00|23212.27|23092.27|23212.39|23092.39|23213.06|23093.06|23211.48|23091.48|10
1635116770000|2021-10-24 23:06:10|23213.74|23093.74|23216.74|23096.74|23217.25|23097.25|23213.74|23093.74|10
1635116780000|2021-10-24 23:06:20|23217.2|23097.2|23217.58|23097.58|23220.25|23100.25|23217.2|23097.2|10
1635116790000|2021-10-24 23:06:30|23216.54|23096.54|23214.64|23094.64|23216.54|23096.54|23214.55|23094.55|10
1635116800000|2021-10-24 23:06:40|23215.23|23095.23|23220.86|23100.86|23220.86|23100.86|23215.23|23095.23|10
1635116810000|2021-10-24 23:06:50|23220.73|23100.73|23220.13|23100.13|23220.77|23100.77|23219.64|23099.64|10
1635116820000|2021-10-24 23:07:00|23219.6|23099.6|23220.53|23100.53|23220.72|23100.72|23219.04|23099.04|10
1635116830000|2021-10-24 23:07:10|23221.11|23101.11|23223.12|23103.12|23223.12|23103.12|23221.11|23101.11|9
1635116840000|2021-10-24 23:07:20|23223.22|23103.22|23220.94|23100.94|23223.22|23103.22|23220.94|23100.94|10
1635116850000|2021-10-24 23:07:30|23220.99|23100.99|23221.34|23101.34|23222.33|23102.33|23220.99|23100.99|10
1635116860000|2021-10-24 23:07:40|23220.96|23100.96|23220.75|23100.75|23221.34|23101.34|23220.18|23100.18|9
1635116870000|2021-10-24 23:07:50|23219.43|23099.43|23220.22|23100.22|23221.62|23101.62|23219.43|23099.43|10
1635116880000|2021-10-24 23:08:00|23220.45|23100.45|23218.82|23098.82|23220.45|23100.45|23218.01|23098.01|10
1635116890000|2021-10-24 23:08:10|23218.93|23098.93|23217.36|23097.36|23218.93|23098.93|23217.36|23097.36|10
1635116900000|2021-10-24 23:08:20|23217.04|23097.04|23220.58|23100.58|23220.58|23100.58|23217.04|23097.04|10
1635116910000|2021-10-24 23:08:30|23220.27|23100.27|23218.9|23098.9|23220.54|23100.54|23218.89|23098.89|10
1635116920000|2021-10-24 23:08:40|23219.61|23099.61|23223.9|23103.9|23223.9|23103.9|23219.61|23099.61|10
1635116930000|2021-10-24 23:08:50|23224.03|23104.03|23224.63|23104.63|23224.63|23104.63|23222.67|23102.67|10
1635116940000|2021-10-24 23:09:00|23224.57|23104.57|23227.79|23107.79|23227.85|23107.85|23223.5|23103.5|10
1635116950000|2021-10-24 23:09:10|23227.72|23107.72|23229.29|23109.29|23229.29|23109.29|23226.96|23106.96|10
1635116960000|2021-10-24 23:09:20|23229.88|23109.88|23231.62|23111.62|23231.82|23111.82|23229.27|23109.27|10
1635116970000|2021-10-24 23:09:30|23230.45|23110.45|23224.89|23104.89|23230.45|23110.45|23224.89|23104.89|9
1635116980000|2021-10-24 23:09:40|23224.04|23104.04|23222.92|23102.92|23224.04|23104.04|23222.69|23102.69|10
1635116990000|2021-10-24 23:09:50|23223.05|23103.05|23222.73|23102.73|23223.27|23103.27|23221.97|23101.97|10
1635117000000|2021-10-24 23:10:00|23222.77|23102.77|23221.78|23101.78|23222.94|23102.94|23221.04|23101.04|10
1635117010000|2021-10-24 23:10:10|23221.24|23101.24|23219.35|23099.35|23221.65|23101.65|23219.35|23099.35|9
1635117020000|2021-10-24 23:10:20|23219.71|23099.71|23219.45|23099.45|23219.73|23099.73|23219.39|23099.39|10
1635117030000|2021-10-24 23:10:30|23221.22|23101.22|23220.02|23100.02|23221.64|23101.64|23220.02|23100.02|10
1635117040000|2021-10-24 23:10:40|23219.23|23099.23|23217.33|23097.33|23220.09|23100.09|23216.86|23096.86|10
1635117050000|2021-10-24 23:10:50|23216.63|23096.63|23214.94|23094.94|23216.98|23096.98|23214.94|23094.94|10
1635117060000|2021-10-24 23:11:00|23215.17|23095.17|23212.67|23092.67|23215.17|23095.17|23212.13|23092.13|9
1635117070000|2021-10-24 23:11:10|23212.5|23092.5|23214.24|23094.24|23214.83|23094.83|23211.76|23091.76|10
1635117080000|2021-10-24 23:11:20|23214.16|23094.16|23215.39|23095.39|23216.04|23096.04|23214.16|23094.16|9
1635117090000|2021-10-24 23:11:30|23215.35|23095.35|23221.76|23101.76|23221.76|23101.76|23215.35|23095.35|10
1635117100000|2021-10-24 23:11:40|23222.02|23102.02|23224.97|23104.97|23225.72|23105.72|23221.37|23101.37|9
1635117110000|2021-10-24 23:11:50|23224.35|23104.35|23222.29|23102.29|23224.35|23104.35|23221.83|23101.83|10
1635117120000|2021-10-24 23:12:00|23222.25|23102.25|23222.43|23102.43|23222.43|23102.43|23221.12|23101.12|10
1635117130000|2021-10-24 23:12:10|23221.04|23101.04|23219.19|23099.19|23222.78|23102.78|23219.19|23099.19|9
1635117140000|2021-10-24 23:12:20|23220.14|23100.14|23220.27|23100.27|23220.93|23100.93|23219.99|23099.99|10
1635117150000|2021-10-24 23:12:30|23220.6|23100.6|23221.6|23101.6|23221.6|23101.6|23220.43|23100.43|10
1635117160000|2021-10-24 23:12:40|23221.45|23101.45|23221.62|23101.62|23222.25|23102.25|23220.88|23100.88|10
1635117170000|2021-10-24 23:12:50|23222.49|23102.49|23222.94|23102.94|23223.29|23103.29|23222.25|23102.25|10
1635117180000|2021-10-24 23:13:00|23222.93|23102.93|23222.26|23102.26|23223.16|23103.16|23222.26|23102.26|10
1635117190000|2021-10-24 23:13:10|23221.63|23101.63|23225.77|23105.77|23225.77|23105.77|23221.63|23101.63|10
1635117200000|2021-10-24 23:13:20|23225.6|23105.6|23225.63|23105.63|23225.79|23105.79|23224.65|23104.65|9
1635117210000|2021-10-24 23:13:30|23225.4|23105.4|23233.71|23113.71|23233.71|23113.71|23225.4|23105.4|10
1635117220000|2021-10-24 23:13:40|23234.93|23114.93|23239.7|23119.7|23239.89|23119.89|23234.93|23114.93|10
1635117230000|2021-10-24 23:13:50|23239.9|23119.9|23246.85|23126.85|23246.85|23126.85|23239.9|23119.9|10
1635117240000|2021-10-24 23:14:00|23248.27|23128.27|23248.93|23128.93|23248.93|23128.93|23246.9|23126.9|10
1635117250000|2021-10-24 23:14:10|23248.51|23128.51|23249.31|23129.31|23249.31|23129.31|23247.77|23127.77|9
1635117260000|2021-10-24 23:14:20|23249.16|23129.16|23249.81|23129.81|23250.13|23130.13|23248.64|23128.64|10
1635117270000|2021-10-24 23:14:30|23248.53|23128.53|23249.91|23129.91|23250.8|23130.8|23248.53|23128.53|10
1635117280000|2021-10-24 23:14:40|23250.52|23130.52|23252.93|23132.93|23252.93|23132.93|23250.52|23130.52|8
1635117290000|2021-10-24 23:14:50|23251.81|23131.81|23256.5|23136.5|23256.5|23136.5|23251.81|23131.81|10
1635117300000|2021-10-24 23:15:00|23255.91|23135.91|23256.88|23136.88|23257.79|23137.79|23255.91|23135.91|9
1635117310000|2021-10-24 23:15:10|23257.23|23137.23|23257.85|23137.85|23258.21|23138.21|23256.6|23136.6|10
1635117320000|2021-10-24 23:15:20|23256.64|23136.64|23256.03|23136.03|23256.97|23136.97|23255.9|23135.9|10
1635117330000|2021-10-24 23:15:30|23254.9|23134.9|23257.54|23137.54|23257.54|23137.54|23254.9|23134.9|9
1635117340000|2021-10-24 23:15:40|23257.66|23137.66|23258.09|23138.09|23258.09|23138.09|23256.79|23136.79|10
1635117350000|2021-10-24 23:15:50|23258.45|23138.45|23257.08|23137.08|23259.13|23139.13|23257.08|23137.08|10
1635117360000|2021-10-24 23:16:00|23256.63|23136.63|23257.93|23137.93|23258.03|23138.03|23256.54|23136.54|10
1635117370000|2021-10-24 23:16:10|23257.67|23137.67|23258.23|23138.23|23259.14|23139.14|23257.67|23137.67|9
1635117380000|2021-10-24 23:16:20|23259.64|23139.64|23261.33|23141.33|23261.33|23141.33|23259.28|23139.28|9
1635117390000|2021-10-24 23:16:30|23261.8|23141.8|23260.55|23140.55|23262|23142|23260.55|23140.55|10
1635117400000|2021-10-24 23:16:40|23260.56|23140.56|23260.98|23140.98|23260.98|23140.98|23260.11|23140.11|9
1635117410000|2021-10-24 23:16:50|23260.5|23140.5|23260.35|23140.35|23261.22|23141.22|23260.35|23140.35|9
1635117420000|2021-10-24 23:17:00|23260.38|23140.38|23262.37|23142.37|23262.48|23142.48|23260.38|23140.38|10
1635117430000|2021-10-24 23:17:10|23261.28|23141.28|23253.77|23133.77|23261.4|23141.4|23253.77|23133.77|10
1635117440000|2021-10-24 23:17:20|23253.41|23133.41|23244.45|23124.45|23253.41|23133.41|23244.45|23124.45|10
1635117450000|2021-10-24 23:17:30|23244.27|23124.27|23244.52|23124.52|23244.77|23124.77|23243.3|23123.3|10
1635117460000|2021-10-24 23:17:40|23243.59|23123.59|23241.27|23121.27|23244.25|23124.25|23240.45|23120.45|10
1635117470000|2021-10-24 23:17:50|23241.45|23121.45|23242.04|23122.04|23243.19|23123.19|23241.45|23121.45|10
1635117480000|2021-10-24 23:18:00|23242.19|23122.19|23239.82|23119.82|23242.19|23122.19|23239.82|23119.82|10
1635117490000|2021-10-24 23:18:10|23240.8|23120.8|23242.26|23122.26|23242.26|23122.26|23239.51|23119.51|10
1635117500000|2021-10-24 23:18:20|23243.25|23123.25|23244.64|23124.64|23245.21|23125.21|23243.25|23123.25|10
1635117510000|2021-10-24 23:18:30|23245.05|23125.05|23244.89|23124.89|23245.6|23125.6|23244.89|23124.89|10
1635117520000|2021-10-24 23:18:40|23244.11|23124.11|23247.03|23127.03|23247.03|23127.03|23243.79|23123.79|10
1635117530000|2021-10-24 23:18:50|23247.47|23127.47|23249.77|23129.77|23249.77|23129.77|23247.29|23127.29|10
1635117540000|2021-10-24 23:19:00|23252.79|23132.79|23253.32|23133.32|23253.32|23133.32|23251.68|23131.68|10
1635117550000|2021-10-24 23:19:10|23253.44|23133.44|23254.84|23134.84|23254.84|23134.84|23253.27|23133.27|9
1635117560000|2021-10-24 23:19:20|23251.67|23131.67|23252.76|23132.76|23253.34|23133.34|23251.43|23131.43|10
1635117570000|2021-10-24 23:19:30|23252.71|23132.71|23253.57|23133.57|23253.57|23133.57|23252.03|23132.03|9
1635117580000|2021-10-24 23:19:40|23253.95|23133.95|23256.67|23136.67|23256.67|23136.67|23253.9|23133.9|9
1635117590000|2021-10-24 23:19:50|23256.43|23136.43|23258.05|23138.05|23258.05|23138.05|23255.83|23135.83|10
1635117600000|2021-10-24 23:20:00|23257.95|23137.95|23258.83|23138.83|23258.83|23138.83|23257.17|23137.17|10
1635117610000|2021-10-24 23:20:10|23257.97|23137.97|23263.26|23143.26|23263.26|23143.26|23257.97|23137.97|9
1635117620000|2021-10-24 23:20:20|23262.54|23142.54|23263.81|23143.81|23264.32|23144.32|23262.54|23142.54|10
1635117630000|2021-10-24 23:20:30|23263.91|23143.91|23265.68|23145.68|23265.68|23145.68|23263.91|23143.91|9
1635117640000|2021-10-24 23:20:40|23265.77|23145.77|23266.64|23146.64|23267.15|23147.15|23265.77|23145.77|9
1635117650000|2021-10-24 23:20:50|23266.54|23146.54|23269.35|23149.35|23270.18|23150.18|23266.54|23146.54|10
1635117660000|2021-10-24 23:21:00|23269.32|23149.32|23271.17|23151.17|23271.23|23151.23|23269.32|23149.32|10
1635117670000|2021-10-24 23:21:10|23271.18|23151.18|23268.95|23148.95|23271.18|23151.18|23268.92|23148.92|10
1635117680000|2021-10-24 23:21:20|23268.97|23148.97|23270.99|23150.99|23271.81|23151.81|23268.77|23148.77|10
1635117690000|2021-10-24 23:21:30|23270.66|23150.66|23267.27|23147.27|23270.88|23150.88|23264.45|23144.45|10
1635117700000|2021-10-24 23:21:40|23268.08|23148.08|23270.21|23150.21|23270.21|23150.21|23268.08|23148.08|10
1635117710000|2021-10-24 23:21:50|23270.5|23150.5|23272.82|23152.82|23273.01|23153.01|23270.5|23150.5|10
1635117720000|2021-10-24 23:22:00|23274.1|23154.1|23277.1|23157.1|23277.1|23157.1|23274.1|23154.1|10
1635117730000|2021-10-24 23:22:10|23277.25|23157.25|23280.65|23160.65|23281.86|23161.86|23277.25|23157.25|10
1635117740000|2021-10-24 23:22:20|23280.94|23160.94|23281.6|23161.6|23281.86|23161.86|23280.94|23160.94|10
1635117750000|2021-10-24 23:22:30|23281.54|23161.54|23283.67|23163.67|23283.67|23163.67|23281.22|23161.22|10
1635117760000|2021-10-24 23:22:40|23283.97|23163.97|23290.26|23170.26|23290.26|23170.26|23283.97|23163.97|10
1635117770000|2021-10-24 23:22:50|23293.34|23173.34|23293.7|23173.7|23293.7|23173.7|23291.86|23171.86|10
1635117780000|2021-10-24 23:23:00|23294.15|23174.15|23293.53|23173.53|23294.66|23174.66|23292.53|23172.53|9
1635117790000|2021-10-24 23:23:10|23293.59|23173.59|23298.13|23178.13|23299.07|23179.07|23293.59|23173.59|10
1635117800000|2021-10-24 23:23:20|23297.9|23177.9|23301.48|23181.48|23301.48|23181.48|23297.84|23177.84|10
1635117810000|2021-10-24 23:23:30|23301.73|23181.73|23302.61|23182.61|23303.56|23183.56|23301.03|23181.03|10
1635117820000|2021-10-24 23:23:40|23302.5|23182.5|23300.94|23180.94|23303.03|23183.03|23300.94|23180.94|10
1635117830000|2021-10-24 23:23:50|23299.6|23179.6|23298.8|23178.8|23299.6|23179.6|23297.1|23177.1|10
1635117840000|2021-10-24 23:24:00|23299.12|23179.12|23300.26|23180.26|23300.63|23180.63|23299.12|23179.12|10
1635117850000|2021-10-24 23:24:10|23300.34|23180.34|23299.55|23179.55|23300.34|23180.34|23297.87|23177.87|10
1635117860000|2021-10-24 23:24:20|23299.51|23179.51|23302.35|23182.35|23302.35|23182.35|23298.75|23178.75|10
1635117870000|2021-10-24 23:24:30|23302.32|23182.32|23301.69|23181.69|23303.17|23183.17|23301.48|23181.48|10
1635117880000|2021-10-24 23:24:40|23301.47|23181.47|23306.21|23186.21|23306.21|23186.21|23301.47|23181.47|9
1635117890000|2021-10-24 23:24:50|23306.77|23186.77|23303.99|23183.99|23308.08|23188.08|23303.99|23183.99|10
1635117900000|2021-10-24 23:25:00|23304.9|23184.9|23306.59|23186.59|23306.59|23186.59|23302.22|23182.22|10
1635117910000|2021-10-24 23:25:10|23307.14|23187.14|23312.8|23192.8|23312.8|23192.8|23307.14|23187.14|10
1635117920000|2021-10-24 23:25:20|23314.39|23194.39|23311.07|23191.07|23315.27|23195.27|23311.07|23191.07|10
1635117930000|2021-10-24 23:25:30|23312.27|23192.27|23310.94|23190.94|23314.31|23194.31|23310.94|23190.94|10
1635117940000|2021-10-24 23:25:40|23311.42|23191.42|23308.39|23188.39|23311.42|23191.42|23308.39|23188.39|10
1635117950000|2021-10-24 23:25:50|23308.4|23188.4|23309.06|23189.06|23309.66|23189.66|23308.21|23188.21|10
1635117960000|2021-10-24 23:26:00|23310.03|23190.03|23312.34|23192.34|23315.19|23195.19|23309.81|23189.81|10
1635117970000|2021-10-24 23:26:10|23308.83|23188.83|23307.88|23187.88|23308.83|23188.83|23306.88|23186.88|10
1635117980000|2021-10-24 23:26:20|23307.38|23187.38|23307.04|23187.04|23308.66|23188.66|23307.04|23187.04|9
1635117990000|2021-10-24 23:26:30|23305.65|23185.65|23305.32|23185.32|23305.65|23185.65|23303.89|23183.89|10
1635118000000|2021-10-24 23:26:40|23304.96|23184.96|23303.4|23183.4|23304.96|23184.96|23303.4|23183.4|10
1635118010000|2021-10-24 23:26:50|23302.46|23182.46|23292.71|23172.71|23302.46|23182.46|23292.71|23172.71|10
1635118020000|2021-10-24 23:27:00|23291.49|23171.49|23294.55|23174.55|23296.04|23176.04|23291.49|23171.49|10
1635118030000|2021-10-24 23:27:10|23291.97|23171.97|23285.57|23165.57|23291.97|23171.97|23285.57|23165.57|10
1635118040000|2021-10-24 23:27:20|23286.02|23166.02|23285.22|23165.22|23286.02|23166.02|23284.36|23164.36|9
1635118050000|2021-10-24 23:27:30|23286.45|23166.45|23285.49|23165.49|23287.74|23167.74|23285.49|23165.49|9
1635118060000|2021-10-24 23:27:40|23285.07|23165.07|23284.58|23164.58|23285.54|23165.54|23284.4|23164.4|10
1635118070000|2021-10-24 23:27:50|23285.07|23165.07|23286.91|23166.91|23288.65|23168.65|23285.07|23165.07|10
1635118080000|2021-10-24 23:28:00|23286.89|23166.89|23286.62|23166.62|23287.88|23167.88|23286.4|23166.4|10
1635118090000|2021-10-24 23:28:10|23286.36|23166.36|23286.98|23166.98|23288.34|23168.34|23286.36|23166.36|10
1635118100000|2021-10-24 23:28:20|23287.47|23167.47|23285.14|23165.14|23287.47|23167.47|23283.63|23163.63|10
1635118110000|2021-10-24 23:28:30|23285.16|23165.16|23282.53|23162.53|23285.16|23165.16|23281.58|23161.58|9
1635118120000|2021-10-24 23:28:40|23282.05|23162.05|23283.06|23163.06|23283.31|23163.31|23281.77|23161.77|9
1635118130000|2021-10-24 23:28:50|23283.08|23163.08|23280.22|23160.22|23283.08|23163.08|23280.22|23160.22|9
1635118140000|2021-10-24 23:29:00|23279.82|23159.82|23281.84|23161.84|23282.75|23162.75|23279.82|23159.82|10
1635118150000|2021-10-24 23:29:10|23282.37|23162.37|23279.18|23159.18|23282.43|23162.43|23279.18|23159.18|10
1635118160000|2021-10-24 23:29:20|23277.86|23157.86|23278.8|23158.8|23278.86|23158.86|23277.7|23157.7|10
1635118170000|2021-10-24 23:29:30|23279.56|23159.56|23279.98|23159.98|23279.98|23159.98|23278.54|23158.54|10
1635118180000|2021-10-24 23:29:40|23279.25|23159.25|23280.66|23160.66|23280.66|23160.66|23278.43|23158.43|10
1635118190000|2021-10-24 23:29:50|23280.38|23160.38|23282.7|23162.7|23282.7|23162.7|23279.67|23159.67|10
1635118200000|2021-10-24 23:30:00|23282.85|23162.85|23286.16|23166.16|23286.16|23166.16|23280.92|23160.92|10
1635118210000|2021-10-24 23:30:10|23286.21|23166.21|23293.99|23173.99|23293.99|23173.99|23286.21|23166.21|10
1635118220000|2021-10-24 23:30:20|23292.5|23172.5|23297.39|23177.39|23297.39|23177.39|23292.5|23172.5|10
1635118230000|2021-10-24 23:30:30|23299.31|23179.31|23298.85|23178.85|23299.56|23179.56|23298.85|23178.85|10
1635118240000|2021-10-24 23:30:40|23298.21|23178.21|23298.71|23178.71|23298.71|23178.71|23297.84|23177.84|9
1635118250000|2021-10-24 23:30:50|23299.75|23179.75|23299.36|23179.36|23301.12|23181.12|23298.43|23178.43|10
1635118260000|2021-10-24 23:31:00|23298.76|23178.76|23297.44|23177.44|23299.4|23179.4|23296.33|23176.33|10
1635118270000|2021-10-24 23:31:10|23298.07|23178.07|23309.93|23189.93|23310.62|23190.62|23298.07|23178.07|10
1635118280000|2021-10-24 23:31:20|23310.2|23190.2|23312.38|23192.38|23312.38|23192.38|23307.88|23187.88|10
1635118290000|2021-10-24 23:31:30|23312.99|23192.99|23313.64|23193.64|23314.32|23194.32|23312.73|23192.73|9
1635118300000|2021-10-24 23:31:40|23313.13|23193.13|23316.7|23196.7|23316.82|23196.82|23313.01|23193.01|10
1635118310000|2021-10-24 23:31:50|23316.74|23196.74|23317.13|23197.13|23318.17|23198.17|23316.46|23196.46|10
1635118320000|2021-10-24 23:32:00|23318|23198|23323.56|23203.56|23324.17|23204.17|23318|23198|10
1635118330000|2021-10-24 23:32:10|23323.7|23203.7|23323.93|23203.93|23324.74|23204.74|23321.78|23201.78|10
1635118340000|2021-10-24 23:32:20|23323.11|23203.11|23325.97|23205.97|23325.97|23205.97|23322.32|23202.32|10
1635118350000|2021-10-24 23:32:30|23325.35|23205.35|23324.26|23204.26|23325.91|23205.91|23323.68|23203.68|10
1635118360000|2021-10-24 23:32:40|23324.2|23204.2|23326.34|23206.34|23328.07|23208.07|23324.15|23204.15|10
1635118370000|2021-10-24 23:32:50|23326.25|23206.25|23319.35|23199.35|23326.28|23206.28|23319.35|23199.35|10
1635118380000|2021-10-24 23:33:00|23319.45|23199.45|23323.67|23203.67|23324.9|23204.9|23317.72|23197.72|10
1635118390000|2021-10-24 23:33:10|23324.72|23204.72|23327.46|23207.46|23327.46|23207.46|23324.72|23204.72|10
1635118400000|2021-10-24 23:33:20|23327.92|23207.92|23325.34|23205.34|23327.92|23207.92|23324.11|23204.11|10
1635118410000|2021-10-24 23:33:30|23325.49|23205.49|23313.22|23193.22|23325.49|23205.49|23313.22|23193.22|10
1635118420000|2021-10-24 23:33:40|23312.02|23192.02|23312.03|23192.03|23312.86|23192.86|23308.13|23188.13|10
1635118430000|2021-10-24 23:33:50|23311.37|23191.37|23315.72|23195.72|23318.01|23198.01|23311.31|23191.31|10
1635118440000|2021-10-24 23:34:00|23314.78|23194.78|23311.78|23191.78|23316.6|23196.6|23311.54|23191.54|10
1635118450000|2021-10-24 23:34:10|23310.78|23190.78|23310.03|23190.03|23312.28|23192.28|23310.03|23190.03|10
1635118460000|2021-10-24 23:34:20|23309.85|23189.85|23308.69|23188.69|23309.85|23189.85|23307.88|23187.88|10
1635118470000|2021-10-24 23:34:30|23310.03|23190.03|23310.07|23190.07|23312.73|23192.73|23310.03|23190.03|10
1635118480000|2021-10-24 23:34:40|23308.39|23188.39|23308.91|23188.91|23309.12|23189.12|23308.35|23188.35|10
1635118490000|2021-10-24 23:34:50|23310.14|23190.14|23310.04|23190.04|23310.43|23190.43|23308.7|23188.7|10
1635118500000|2021-10-24 23:35:00|23310.25|23190.25|23313.33|23193.33|23313.46|23193.46|23309.89|23189.89|10
1635118510000|2021-10-24 23:35:10|23314.44|23194.44|23312.62|23192.62|23314.44|23194.44|23312.46|23192.46|10
1635118520000|2021-10-24 23:35:20|23312.71|23192.71|23314.74|23194.74|23314.74|23194.74|23312.32|23192.32|10
1635118530000|2021-10-24 23:35:30|23314.22|23194.22|23318.64|23198.64|23318.65|23198.65|23313.5|23193.5|10
1635118540000|2021-10-24 23:35:40|23319.07|23199.07|23318.84|23198.84|23322.23|23202.23|23318.57|23198.57|10
1635118550000|2021-10-24 23:35:50|23321.87|23201.87|23323.12|23203.12|23323.12|23203.12|23320.48|23200.48|9
1635118560000|2021-10-24 23:36:00|23321.88|23201.88|23323.81|23203.81|23323.81|23203.81|23320.8|23200.8|10
1635118570000|2021-10-24 23:36:10|23323.63|23203.63|23323.14|23203.14|23323.92|23203.92|23322.23|23202.23|10
1635118580000|2021-10-24 23:36:20|23322.95|23202.95|23323.39|23203.39|23324.76|23204.76|23322.95|23202.95|10
1635118590000|2021-10-24 23:36:30|23322.19|23202.19|23317.94|23197.94|23322.74|23202.74|23317.94|23197.94|10
1635118600000|2021-10-24 23:36:40|23318.89|23198.89|23316.59|23196.59|23319.28|23199.28|23315.35|23195.35|9
1635118610000|2021-10-24 23:36:50|23316.17|23196.17|23317.93|23197.93|23319.03|23199.03|23316.17|23196.17|10
1635118620000|2021-10-24 23:37:00|23317.91|23197.91|23314.54|23194.54|23317.91|23197.91|23314.54|23194.54|10
1635118630000|2021-10-24 23:37:10|23314.64|23194.64|23306.1|23186.1|23314.64|23194.64|23306.1|23186.1|10
1635118640000|2021-10-24 23:37:20|23304.69|23184.69|23302.93|23182.93|23304.69|23184.69|23300.76|23180.76|10
1635118650000|2021-10-24 23:37:30|23301.36|23181.36|23296.11|23176.11|23302.93|23182.93|23296.11|23176.11|10
1635118660000|2021-10-24 23:37:40|23296.37|23176.37|23285.25|23165.25|23296.37|23176.37|23285.25|23165.25|10
1635118670000|2021-10-24 23:37:50|23283.99|23163.99|23281.55|23161.55|23283.99|23163.99|23280.22|23160.22|10
1635118680000|2021-10-24 23:38:00|23280.88|23160.88|23281.55|23161.55|23281.55|23161.55|23277.48|23157.48|10
1635118690000|2021-10-24 23:38:10|23281.76|23161.76|23286.21|23166.21|23286.21|23166.21|23279.59|23159.59|9
1635118700000|2021-10-24 23:38:20|23286.97|23166.97|23289.27|23169.27|23290.92|23170.92|23286.97|23166.97|10
1635118710000|2021-10-24 23:38:30|23290.19|23170.19|23295.67|23175.67|23298.97|23178.97|23290.19|23170.19|10
1635118720000|2021-10-24 23:38:40|23298.77|23178.77|23296.93|23176.93|23298.77|23178.77|23295.81|23175.81|10
1635118730000|2021-10-24 23:38:50|23296.94|23176.94|23299.09|23179.09|23299.11|23179.11|23296.94|23176.94|10
1635118740000|2021-10-24 23:39:00|23297.2|23177.2|23294.99|23174.99|23299.77|23179.77|23294.99|23174.99|10
1635118750000|2021-10-24 23:39:10|23291.02|23171.02|23288.99|23168.99|23291.02|23171.02|23284.65|23164.65|10
1635118760000|2021-10-24 23:39:20|23289.34|23169.34|23295.65|23175.65|23296.02|23176.02|23288.31|23168.31|10
1635118770000|2021-10-24 23:39:30|23296.62|23176.62|23295.67|23175.67|23300|23180|23295.67|23175.67|10
1635118780000|2021-10-24 23:39:40|23294.97|23174.97|23288.14|23168.14|23294.97|23174.97|23288.11|23168.11|10
1635118790000|2021-10-24 23:39:50|23289.35|23169.35|23287.5|23167.5|23289.35|23169.35|23287.5|23167.5|9
1635118800000|2021-10-24 23:40:00|23286.54|23166.54|23282.47|23162.47|23286.54|23166.54|23282.15|23162.15|10
1635118810000|2021-10-24 23:40:10|23281.99|23161.99|23281.78|23161.78|23283.35|23163.35|23281.78|23161.78|10
1635118820000|2021-10-24 23:40:20|23282.15|23162.15|23279.94|23159.94|23282.48|23162.48|23278.01|23158.01|10
1635118830000|2021-10-24 23:40:30|23279.19|23159.19|23285.51|23165.51|23285.63|23165.63|23279.19|23159.19|10
1635118840000|2021-10-24 23:40:40|23285.56|23165.56|23286.8|23166.8|23286.8|23166.8|23283.89|23163.89|10
1635118850000|2021-10-24 23:40:50|23286.73|23166.73|23287.22|23167.22|23287.22|23167.22|23284.95|23164.95|10
1635118860000|2021-10-24 23:41:00|23287.95|23167.95|23288.22|23168.22|23290.73|23170.73|23287.95|23167.95|10
1635118870000|2021-10-24 23:41:10|23287.86|23167.86|23279.86|23159.86|23287.86|23167.86|23279.81|23159.81|10
1635118880000|2021-10-24 23:41:20|23279.91|23159.91|23278.46|23158.46|23279.97|23159.97|23278.46|23158.46|10
1635118890000|2021-10-24 23:41:30|23277.6|23157.6|23275.75|23155.75|23278.87|23158.87|23274.62|23154.62|10
1635118900000|2021-10-24 23:41:40|23275.34|23155.34|23271.93|23151.93|23275.41|23155.41|23271.93|23151.93|10
1635118910000|2021-10-24 23:41:50|23271.41|23151.41|23268.68|23148.68|23271.41|23151.41|23268.68|23148.68|10
1635118920000|2021-10-24 23:42:00|23268.59|23148.59|23267.35|23147.35|23268.59|23148.59|23266.94|23146.94|10
1635118930000|2021-10-24 23:42:10|23268.04|23148.04|23270.11|23150.11|23270.11|23150.11|23267.84|23147.84|10
1635118940000|2021-10-24 23:42:20|23268.56|23148.56|23270.16|23150.16|23270.44|23150.44|23268.3|23148.3|9
1635118950000|2021-10-24 23:42:30|23269.41|23149.41|23273.74|23153.74|23273.74|23153.74|23269.41|23149.41|10
1635118960000|2021-10-24 23:42:40|23273.93|23153.93|23273.57|23153.57|23278.09|23158.09|23273.57|23153.57|10
1635118970000|2021-10-24 23:42:50|23274.19|23154.19|23279.18|23159.18|23279.18|23159.18|23274.19|23154.19|10
1635118980000|2021-10-24 23:43:00|23279.52|23159.52|23282.34|23162.34|23282.34|23162.34|23278.94|23158.94|10
1635118990000|2021-10-24 23:43:10|23282.41|23162.41|23282.8|23162.8|23282.8|23162.8|23282.15|23162.15|10
1635119000000|2021-10-24 23:43:20|23282.7|23162.7|23279.54|23159.54|23282.7|23162.7|23279.54|23159.54|10
1635119010000|2021-10-24 23:43:30|23278.46|23158.46|23271.59|23151.59|23278.46|23158.46|23271.05|23151.05|10
1635119020000|2021-10-24 23:43:40|23270.86|23150.86|23273.79|23153.79|23273.95|23153.95|23269.37|23149.37|10
1635119030000|2021-10-24 23:43:50|23273.43|23153.43|23276.88|23156.88|23276.93|23156.93|23273.43|23153.43|10
1635119040000|2021-10-24 23:44:00|23276.73|23156.73|23276.46|23156.46|23277.49|23157.49|23276.46|23156.46|10
1635119050000|2021-10-24 23:44:10|23275.34|23155.34|23271.48|23151.48|23275.34|23155.34|23271.48|23151.48|10
1635119060000|2021-10-24 23:44:20|23270.35|23150.35|23270.28|23150.28|23271|23151|23269.11|23149.11|10
1635119070000|2021-10-24 23:44:30|23269.99|23149.99|23265.39|23145.39|23270.6|23150.6|23265.39|23145.39|9
1635119080000|2021-10-24 23:44:40|23265.45|23145.45|23266.14|23146.14|23266.37|23146.37|23264.38|23144.38|10
1635119090000|2021-10-24 23:44:50|23265.32|23145.32|23272.02|23152.02|23272.02|23152.02|23265.32|23145.32|10
1635119100000|2021-10-24 23:45:00|23274.08|23154.08|23267.39|23147.39|23274.15|23154.15|23267.39|23147.39|10
1635119110000|2021-10-24 23:45:10|23267.47|23147.47|23260.12|23140.12|23267.47|23147.47|23260.12|23140.12|10
1635119120000|2021-10-24 23:45:20|23258.62|23138.62|23258.65|23138.65|23260.11|23140.11|23257.55|23137.55|10
1635119130000|2021-10-24 23:45:30|23258.25|23138.25|23258.17|23138.17|23258.83|23138.83|23257.47|23137.47|10
1635119140000|2021-10-24 23:45:40|23257.62|23137.62|23257.49|23137.49|23259.03|23139.03|23257.27|23137.27|10
1635119150000|2021-10-24 23:45:50|23257.42|23137.42|23253.08|23133.08|23257.58|23137.58|23253.08|23133.08|10
1635119160000|2021-10-24 23:46:00|23252.03|23132.03|23250.1|23130.1|23252.03|23132.03|23250.1|23130.1|10
1635119170000|2021-10-24 23:46:10|23249.84|23129.84|23244.61|23124.61|23249.84|23129.84|23244.61|23124.61|10
1635119180000|2021-10-24 23:46:20|23244.8|23124.8|23242.26|23122.26|23244.8|23124.8|23241.12|23121.12|10
1635119190000|2021-10-24 23:46:30|23242.07|23122.07|23238.98|23118.98|23242.07|23122.07|23238.43|23118.43|7
1635119200000|2021-10-24 23:46:40|23239.84|23119.84|23239.96|23119.96|23241.07|23121.07|23239.84|23119.84|10
1635119210000|2021-10-24 23:46:50|23240.03|23120.03|23239.64|23119.64|23240.74|23120.74|23239.16|23119.16|10
1635119220000|2021-10-24 23:47:00|23239.63|23119.63|23239.72|23119.72|23240.57|23120.57|23238.33|23118.33|10
1635119230000|2021-10-24 23:47:10|23238.98|23118.98|23239.77|23119.77|23240.73|23120.73|23238.98|23118.98|10
1635119240000|2021-10-24 23:47:20|23239.99|23119.99|23238.42|23118.42|23240.13|23120.13|23238.42|23118.42|9
1635119250000|2021-10-24 23:47:30|23239.57|23119.57|23240.08|23120.08|23240.08|23120.08|23237.61|23117.61|9
1635119260000|2021-10-24 23:47:40|23238.51|23118.51|23240.33|23120.33|23240.8|23120.8|23238.51|23118.51|10
1635119270000|2021-10-24 23:47:50|23239.68|23119.68|23237.82|23117.82|23240.13|23120.13|23236.75|23116.75|9
1635119280000|2021-10-24 23:48:00|23236.3|23116.3|23238.88|23118.88|23238.88|23118.88|23236.3|23116.3|10
1635119290000|2021-10-24 23:48:10|23237.93|23117.93|23235.9|23115.9|23238.48|23118.48|23231.22|23111.22|10
1635119300000|2021-10-24 23:48:20|23235.56|23115.56|23235.02|23115.02|23236.3|23116.3|23233.96|23113.96|10
1635119310000|2021-10-24 23:48:30|23234.21|23114.21|23237.91|23117.91|23239.49|23119.49|23234.21|23114.21|10
1635119320000|2021-10-24 23:48:40|23237.88|23117.88|23241.74|23121.74|23241.74|23121.74|23237.88|23117.88|10
1635119330000|2021-10-24 23:48:50|23243.31|23123.31|23245.11|23125.11|23245.45|23125.45|23243.31|23123.31|10
1635119340000|2021-10-24 23:49:00|23245.53|23125.53|23247.24|23127.24|23247.24|23127.24|23244.73|23124.73|10
1635119350000|2021-10-24 23:49:10|23247.51|23127.51|23247.37|23127.37|23248.17|23128.17|23247.06|23127.06|10
1635119360000|2021-10-24 23:49:20|23247.39|23127.39|23256.76|23136.76|23256.76|23136.76|23247.39|23127.39|10
1635119370000|2021-10-24 23:49:30|23257.63|23137.63|23265.76|23145.76|23265.76|23145.76|23257.63|23137.63|9
1635119380000|2021-10-24 23:49:40|23266.17|23146.17|23271.18|23151.18|23271.18|23151.18|23266.17|23146.17|10
1635119390000|2021-10-24 23:49:50|23270.36|23150.36|23271.49|23151.49|23274.07|23154.07|23270.25|23150.25|10
1635119400000|2021-10-24 23:50:00|23272.2|23152.2|23279|23159|23282.44|23162.44|23271.9|23151.9|10
1635119410000|2021-10-24 23:50:10|23280.85|23160.85|23291.73|23171.73|23291.73|23171.73|23280.85|23160.85|10
1635119420000|2021-10-24 23:50:20|23292.77|23172.77|23304.3|23184.3|23304.3|23184.3|23292.77|23172.77|10
1635119430000|2021-10-24 23:50:30|23305.78|23185.78|23311.51|23191.51|23311.91|23191.91|23305.78|23185.78|10
1635119440000|2021-10-24 23:50:40|23311.37|23191.37|23312.63|23192.63|23313.44|23193.44|23310.6|23190.6|10
1635119450000|2021-10-24 23:50:50|23312.42|23192.42|23311.56|23191.56|23312.87|23192.87|23311.56|23191.56|10
1635119460000|2021-10-24 23:51:00|23311.24|23191.24|23309.62|23189.62|23311.24|23191.24|23309.06|23189.06|10
1635119470000|2021-10-24 23:51:10|23308.15|23188.15|23317.61|23197.61|23317.61|23197.61|23308.15|23188.15|10
1635119480000|2021-10-24 23:51:20|23317.06|23197.06|23316.42|23196.42|23317.06|23197.06|23315.7|23195.7|10
1635119490000|2021-10-24 23:51:30|23315.18|23195.18|23312.4|23192.4|23315.18|23195.18|23312.26|23192.26|10
1635119500000|2021-10-24 23:51:40|23312.33|23192.33|23313.01|23193.01|23314.36|23194.36|23310.99|23190.99|10
1635119510000|2021-10-24 23:51:50|23312.36|23192.36|23313.08|23193.08|23313.64|23193.64|23312.36|23192.36|10
1635119520000|2021-10-24 23:52:00|23313.12|23193.12|23314.47|23194.47|23314.47|23194.47|23311.85|23191.85|9
1635119530000|2021-10-24 23:52:10|23313.36|23193.36|23311.31|23191.31|23313.36|23193.36|23310.66|23190.66|10
1635119540000|2021-10-24 23:52:20|23309|23189|23312.05|23192.05|23312.05|23192.05|23308.45|23188.45|10
1635119550000|2021-10-24 23:52:30|23312.56|23192.56|23310.12|23190.12|23312.56|23192.56|23310.12|23190.12|9
1635119560000|2021-10-24 23:52:40|23309.72|23189.72|23307.88|23187.88|23310.14|23190.14|23307.76|23187.76|10
1635119570000|2021-10-24 23:52:50|23307.93|23187.93|23308.08|23188.08|23309.26|23189.26|23307.09|23187.09|10
1635119580000|2021-10-24 23:53:00|23307.97|23187.97|23307.69|23187.69|23308.76|23188.76|23307.69|23187.69|10
1635119590000|2021-10-24 23:53:10|23306.88|23186.88|23301.68|23181.68|23306.99|23186.99|23301.34|23181.34|10
1635119600000|2021-10-24 23:53:20|23301.28|23181.28|23298.76|23178.76|23301.28|23181.28|23298.76|23178.76|10
1635119610000|2021-10-24 23:53:30|23298.46|23178.46|23292.52|23172.52|23298.46|23178.46|23292.52|23172.52|10
1635119620000|2021-10-24 23:53:40|23292.57|23172.57|23291.77|23171.77|23292.57|23172.57|23291.45|23171.45|10
1635119630000|2021-10-24 23:53:50|23290.75|23170.75|23291.28|23171.28|23291.7|23171.7|23290.04|23170.04|10
1635119640000|2021-10-24 23:54:00|23290.63|23170.63|23290.51|23170.51|23291.37|23171.37|23290.4|23170.4|9
1635119650000|2021-10-24 23:54:10|23289.61|23169.61|23281.94|23161.94|23290.23|23170.23|23281.94|23161.94|10
1635119660000|2021-10-24 23:54:20|23280.86|23160.86|23279.68|23159.68|23280.86|23160.86|23278.97|23158.97|8
1635119670000|2021-10-24 23:54:30|23280.73|23160.73|23285.34|23165.34|23285.34|23165.34|23280.73|23160.73|10
1635119680000|2021-10-24 23:54:40|23286.06|23166.06|23287.75|23167.75|23287.75|23167.75|23285.26|23165.26|9
1635119690000|2021-10-24 23:54:50|23287.69|23167.69|23288.69|23168.69|23288.69|23168.69|23287.62|23167.62|10
1635119700000|2021-10-24 23:55:00|23288.6|23168.6|23287.47|23167.47|23288.6|23168.6|23286.75|23166.75|10
1635119710000|2021-10-24 23:55:10|23288.99|23168.99|23295.47|23175.47|23295.48|23175.48|23288.99|23168.99|10
1635119720000|2021-10-24 23:55:20|23296.28|23176.28|23301.29|23181.29|23301.5|23181.5|23296.28|23176.28|10
1635119730000|2021-10-24 23:55:30|23300.11|23180.11|23304.66|23184.66|23306.49|23186.49|23300.11|23180.11|10
1635119740000|2021-10-24 23:55:40|23304.48|23184.48|23305.04|23185.04|23305.09|23185.09|23304.27|23184.27|9
1635119750000|2021-10-24 23:55:50|23305.15|23185.15|23305.28|23185.28|23305.28|23185.28|23303.8|23183.8|10
1635119760000|2021-10-24 23:56:00|23305.32|23185.32|23303.95|23183.95|23305.32|23185.32|23303.33|23183.33|10
1635119770000|2021-10-24 23:56:10|23303.68|23183.68|23301.93|23181.93|23303.68|23183.68|23300.79|23180.79|10
1635119780000|2021-10-24 23:56:20|23302.48|23182.48|23302.3|23182.3|23302.59|23182.59|23301.56|23181.56|10
1635119790000|2021-10-24 23:56:30|23302.18|23182.18|23301.12|23181.12|23302.29|23182.29|23300.48|23180.48|9
1635119800000|2021-10-24 23:56:40|23301.25|23181.25|23304.38|23184.38|23304.38|23184.38|23301.25|23181.25|9
1635119810000|2021-10-24 23:56:50|23304.48|23184.48|23306.13|23186.13|23306.29|23186.29|23304.48|23184.48|10
1635119820000|2021-10-24 23:57:00|23306.37|23186.37|23307.49|23187.49|23307.89|23187.89|23306.37|23186.37|10
1635119830000|2021-10-24 23:57:10|23308.82|23188.82|23319.07|23199.07|23319.07|23199.07|23308.82|23188.82|10
1635119840000|2021-10-24 23:57:20|23319.78|23199.78|23327.55|23207.55|23327.55|23207.55|23319.78|23199.78|10
1635119850000|2021-10-24 23:57:30|23327.06|23207.06|23329.26|23209.26|23330.84|23210.84|23327.06|23207.06|10
1635119860000|2021-10-24 23:57:40|23329.4|23209.4|23334.77|23214.77|23335.12|23215.12|23329.4|23209.4|10
1635119870000|2021-10-24 23:57:50|23334.6|23214.6|23337.09|23217.09|23337.09|23217.09|23334.12|23214.12|10
1635119880000|2021-10-24 23:58:00|23336.92|23216.92|23337.66|23217.66|23338.15|23218.15|23336.78|23216.78|10
1635119890000|2021-10-24 23:58:10|23338.17|23218.17|23335.19|23215.19|23338.17|23218.17|23335.1|23215.1|9
1635119900000|2021-10-24 23:58:20|23334|23214|23331.9|23211.9|23334|23214|23330.06|23210.06|10
1635119910000|2021-10-24 23:58:30|23332.21|23212.21|23332.82|23212.82|23333.92|23213.92|23332.21|23212.21|9
1635119920000|2021-10-24 23:58:40|23332.31|23212.31|23331.15|23211.15|23332.31|23212.31|23330.59|23210.59|10
1635119930000|2021-10-24 23:58:50|23331.53|23211.53|23331.73|23211.73|23332.52|23212.52|23330.91|23210.91|10
1635119940000|2021-10-24 23:59:00|23330.13|23210.13|23327.09|23207.09|23330.13|23210.13|23327.09|23207.09|9
1635119950000|2021-10-24 23:59:10|23326.88|23206.88|23324.85|23204.85|23328.05|23208.05|23324.85|23204.85|10
1635119960000|2021-10-24 23:59:20|23322.57|23202.57|23321.16|23201.16|23323.08|23203.08|23319.86|23199.86|9
1635119970000|2021-10-24 23:59:30|23319.94|23199.94|23318.79|23198.79|23319.94|23199.94|23317.97|23197.97|9
1635119980000|2021-10-24 23:59:40|23318.52|23198.52|23318.53|23198.53|23318.72|23198.72|23317.37|23197.37|10
1635119990000|2021-10-24 23:59:50|23318.58|23198.58|23317.49|23197.49|23318.58|23198.58|23316.47|23196.47|10
1635120000000|2021-10-25 00:00:00|23316.26|23196.26|23317.67|23197.67|23317.67|23197.67|23314.85|23194.85|10
1635120010000|2021-10-25 00:00:10|23317.02|23197.02|23325.73|23205.73|23325.73|23205.73|23317.02|23197.02|10
1635120020000|2021-10-25 00:00:20|23325.03|23205.03|23331.54|23211.54|23331.54|23211.54|23325.03|23205.03|10
1635120030000|2021-10-25 00:00:30|23331.82|23211.82|23332.99|23212.99|23333.63|23213.63|23331.82|23211.82|10
1635120040000|2021-10-25 00:00:40|23331.95|23211.95|23334.32|23214.32|23336.06|23216.06|23331.8|23211.8|10
1635120050000|2021-10-25 00:00:50|23335.41|23215.41|23337.25|23217.25|23337.73|23217.73|23335.41|23215.41|10
1635120060000|2021-10-25 00:01:00|23336.32|23216.32|23334.54|23214.54|23336.93|23216.93|23334.54|23214.54|10
1635120070000|2021-10-25 00:01:10|23334.69|23214.69|23329.24|23209.24|23334.82|23214.82|23329.24|23209.24|10
1635120080000|2021-10-25 00:01:20|23330.09|23210.09|23329.26|23209.26|23330.09|23210.09|23327.06|23207.06|10
1635120090000|2021-10-25 00:01:30|23327.69|23207.69|23330.37|23210.37|23331.18|23211.18|23327.3|23207.3|10
1635120100000|2021-10-25 00:01:40|23330.24|23210.24|23329.46|23209.46|23330.24|23210.24|23326.62|23206.62|10
1635120110000|2021-10-25 00:01:50|23327.61|23207.61|23328.41|23208.41|23329.98|23209.98|23327.61|23207.61|10
1635120120000|2021-10-25 00:02:00|23328.43|23208.43|23331.8|23211.8|23332.03|23212.03|23328.43|23208.43|9
1635120130000|2021-10-25 00:02:10|23332.21|23212.21|23331.76|23211.76|23333.24|23213.24|23331.76|23211.76|10
1635120140000|2021-10-25 00:02:20|23333.51|23213.51|23336.04|23216.04|23336.14|23216.14|23333.51|23213.51|10
1635120150000|2021-10-25 00:02:30|23336.24|23216.24|23341.33|23221.33|23341.33|23221.33|23336.24|23216.24|10
1635120160000|2021-10-25 00:02:40|23340.88|23220.88|23344.89|23224.89|23344.89|23224.89|23340.77|23220.77|10
1635120170000|2021-10-25 00:02:50|23344.91|23224.91|23343.05|23223.05|23344.91|23224.91|23343.05|23223.05|10
1635120180000|2021-10-25 00:03:00|23342.04|23222.04|23340.91|23220.91|23345.08|23225.08|23339.74|23219.74|10
1635120190000|2021-10-25 00:03:10|23340.81|23220.81|23339.22|23219.22|23342.24|23222.24|23339.19|23219.19|10
1635120200000|2021-10-25 00:03:20|23338.68|23218.68|23332.38|23212.38|23338.68|23218.68|23332.07|23212.07|10
1635120210000|2021-10-25 00:03:30|23332.13|23212.13|23322.53|23202.53|23333.35|23213.35|23322.53|23202.53|10
1635120220000|2021-10-25 00:03:40|23321.11|23201.11|23312.83|23192.83|23321.75|23201.75|23312.83|23192.83|10
1635120230000|2021-10-25 00:03:50|23309.81|23189.81|23293.35|23173.35|23309.81|23189.81|23293.35|23173.35|10
1635120240000|2021-10-25 00:04:00|23293.32|23173.32|23285.63|23165.63|23293.32|23173.32|23285.03|23165.03|10
1635120250000|2021-10-25 00:04:10|23284.62|23164.62|23285.84|23165.84|23285.84|23165.84|23283.65|23163.65|10
1635120260000|2021-10-25 00:04:20|23284.83|23164.83|23273.28|23153.28|23284.98|23164.98|23273.28|23153.28|10
1635120270000|2021-10-25 00:04:30|23273.3|23153.3|23269.77|23149.77|23273.3|23153.3|23269.27|23149.27|9
1635120280000|2021-10-25 00:04:40|23270.54|23150.54|23266.86|23146.86|23270.54|23150.54|23266.64|23146.64|10
1635120290000|2021-10-25 00:04:50|23267.75|23147.75|23263.82|23143.82|23268.01|23148.01|23263.47|23143.47|10
1635120300000|2021-10-25 00:05:00|23265.04|23145.04|23264.97|23144.97|23265.5|23145.5|23262.87|23142.87|10
1635120310000|2021-10-25 00:05:10|23265.31|23145.31|23263.01|23143.01|23265.65|23145.65|23263.01|23143.01|10
1635120320000|2021-10-25 00:05:20|23262.45|23142.45|23261.04|23141.04|23262.94|23142.94|23260.83|23140.83|10
1635120330000|2021-10-25 00:05:30|23258.83|23138.83|23259.17|23139.17|23259.17|23139.17|23257.73|23137.73|9
1635120340000|2021-10-25 00:05:40|23259.11|23139.11|23256.86|23136.86|23259.11|23139.11|23256.86|23136.86|10
1635120350000|2021-10-25 00:05:50|23258.02|23138.02|23243.28|23123.28|23258.02|23138.02|23243.28|23123.28|10
1635120360000|2021-10-25 00:06:00|23242.62|23122.62|23247.8|23127.8|23247.8|23127.8|23240.72|23120.72|10
1635120370000|2021-10-25 00:06:10|23247.41|23127.41|23242.75|23122.75|23247.71|23127.71|23242.75|23122.75|10
1635120380000|2021-10-25 00:06:20|23240.39|23120.39|23235.41|23115.41|23240.62|23120.62|23235.01|23115.01|10
1635120390000|2021-10-25 00:06:30|23235.24|23115.24|23231.49|23111.49|23235.24|23115.24|23230.85|23110.85|10
1635120400000|2021-10-25 00:06:40|23230.88|23110.88|23235.35|23115.35|23236.18|23116.18|23230.88|23110.88|10
1635120410000|2021-10-25 00:06:50|23235.42|23115.42|23234.59|23114.59|23236.41|23116.41|23234.59|23114.59|10
1635120420000|2021-10-25 00:07:00|23234.97|23114.97|23234.17|23114.17|23236.13|23116.13|23234.17|23114.17|10
1635120430000|2021-10-25 00:07:10|23233.25|23113.25|23233.24|23113.24|23234.27|23114.27|23232.94|23112.94|10
1635120440000|2021-10-25 00:07:20|23231.74|23111.74|23230.99|23110.99|23233.77|23113.77|23230.99|23110.99|10
1635120450000|2021-10-25 00:07:30|23230.53|23110.53|23228.15|23108.15|23230.53|23110.53|23228.15|23108.15|10
1635120460000|2021-10-25 00:07:40|23228.73|23108.73|23225.99|23105.99|23228.73|23108.73|23225.69|23105.69|10
1635120470000|2021-10-25 00:07:50|23226.11|23106.11|23226.9|23106.9|23226.91|23106.91|23225.32|23105.32|9
1635120480000|2021-10-25 00:08:00|23226.99|23106.99|23225.82|23105.82|23227.7|23107.7|23225.82|23105.82|10
1635120490000|2021-10-25 00:08:10|23225.8|23105.8|23226.9|23106.9|23227.77|23107.77|23225.8|23105.8|10
1635120500000|2021-10-25 00:08:20|23229.47|23109.47|23227.92|23107.92|23231.77|23111.77|23227.92|23107.92|10
1635120510000|2021-10-25 00:08:30|23226.31|23106.31|23229.12|23109.12|23232.45|23112.45|23226.31|23106.31|9
1635120520000|2021-10-25 00:08:40|23228.19|23108.19|23229.53|23109.53|23229.53|23109.53|23227.2|23107.2|10
1635120530000|2021-10-25 00:08:50|23229.84|23109.84|23235.55|23115.55|23235.55|23115.55|23229.84|23109.84|9
1635120540000|2021-10-25 00:09:00|23236.15|23116.15|23237.8|23117.8|23237.8|23117.8|23236|23116|10
1635120550000|2021-10-25 00:09:10|23237.85|23117.85|23240.46|23120.46|23240.46|23120.46|23237.85|23117.85|10
1635120560000|2021-10-25 00:09:20|23240.45|23120.45|23244.09|23124.09|23244.09|23124.09|23239.67|23119.67|10
1635120570000|2021-10-25 00:09:30|23244.37|23124.37|23245.21|23125.21|23245.92|23125.92|23244.27|23124.27|10
1635120580000|2021-10-25 00:09:40|23248.07|23128.07|23254.02|23134.02|23254.02|23134.02|23247.42|23127.42|9
1635120590000|2021-10-25 00:09:50|23255.24|23135.24|23259.75|23139.75|23259.75|23139.75|23255.24|23135.24|10
1635120600000|2021-10-25 00:10:00|23259.78|23139.78|23264.95|23144.95|23264.95|23144.95|23259.78|23139.78|10
1635120610000|2021-10-25 00:10:10|23265.39|23145.39|23272.02|23152.02|23272.02|23152.02|23265.39|23145.39|10
1635120620000|2021-10-25 00:10:20|23272.15|23152.15|23288.2|23168.2|23289.14|23169.14|23272.15|23152.15|10
1635120630000|2021-10-25 00:10:30|23289.28|23169.28|23296.19|23176.19|23296.19|23176.19|23289.28|23169.28|10
1635120640000|2021-10-25 00:10:40|23296.41|23176.41|23307.69|23187.69|23307.69|23187.69|23296.41|23176.41|10
1635120650000|2021-10-25 00:10:50|23312.04|23192.04|23349.74|23229.74|23349.74|23229.74|23312.04|23192.04|10
1635120660000|2021-10-25 00:11:00|23351.32|23231.32|23354.89|23234.89|23354.89|23234.89|23350.09|23230.09|10
1635120670000|2021-10-25 00:11:10|23353.32|23233.32|23358.87|23238.87|23359.7|23239.7|23353.32|23233.32|10
1635120680000|2021-10-25 00:11:20|23359.25|23239.25|23364.23|23244.23|23364.23|23244.23|23359.25|23239.25|10
1635120690000|2021-10-25 00:11:30|23364.57|23244.57|23367.79|23247.79|23367.79|23247.79|23364.34|23244.34|10
1635120700000|2021-10-25 00:11:40|23367.52|23247.52|23376.92|23256.92|23376.92|23256.92|23367.04|23247.04|9
1635120710000|2021-10-25 00:11:50|23376.51|23256.51|23382.12|23262.12|23382.12|23262.12|23376.51|23256.51|10
1635120720000|2021-10-25 00:12:00|23382.64|23262.64|23382.27|23262.27|23384.33|23264.33|23382.27|23262.27|10
1635120730000|2021-10-25 00:12:10|23382.69|23262.69|23382.23|23262.23|23384.12|23264.12|23381.87|23261.87|9
1635120740000|2021-10-25 00:12:20|23382.14|23262.14|23377.16|23257.16|23382.14|23262.14|23377.07|23257.07|10
1635120750000|2021-10-25 00:12:30|23376.13|23256.13|23376.88|23256.88|23376.88|23256.88|23374.97|23254.97|10
1635120760000|2021-10-25 00:12:40|23378.34|23258.34|23382.27|23262.27|23383.34|23263.34|23378.25|23258.25|10
1635120770000|2021-10-25 00:12:50|23382.6|23262.6|23386.64|23266.64|23386.64|23266.64|23382.6|23262.6|10
1635120780000|2021-10-25 00:13:00|23386.55|23266.55|23389.62|23269.62|23390.25|23270.25|23386.55|23266.55|9
1635120790000|2021-10-25 00:13:10|23391.87|23271.87|23395.8|23275.8|23396.06|23276.06|23391.71|23271.71|10
1635120800000|2021-10-25 00:13:20|23397.03|23277.03|23395.7|23275.7|23397.62|23277.62|23395.64|23275.64|10
1635120810000|2021-10-25 00:13:30|23395.17|23275.17|23394.83|23274.83|23397.22|23277.22|23394.83|23274.83|10
1635120820000|2021-10-25 00:13:40|23395.3|23275.3|23392.25|23272.25|23395.78|23275.78|23392.03|23272.03|10
1635120830000|2021-10-25 00:13:50|23391.52|23271.52|23396.11|23276.11|23396.11|23276.11|23391.52|23271.52|10
1635120840000|2021-10-25 00:14:00|23395.85|23275.85|23401.36|23281.36|23401.36|23281.36|23395.85|23275.85|10
1635120850000|2021-10-25 00:14:10|23401.23|23281.23|23400.28|23280.28|23401.7|23281.7|23399.46|23279.46|10
1635120860000|2021-10-25 00:14:20|23400.56|23280.56|23397.64|23277.64|23400.56|23280.56|23397.36|23277.36|10
1635120870000|2021-10-25 00:14:30|23396.66|23276.66|23397.01|23277.01|23398.76|23278.76|23396.66|23276.66|10
1635120880000|2021-10-25 00:14:40|23397.31|23277.31|23393.52|23273.52|23397.31|23277.31|23393.15|23273.15|10
1635120890000|2021-10-25 00:14:50|23392.75|23272.75|23385.15|23265.15|23392.75|23272.75|23385.15|23265.15|10
1635120900000|2021-10-25 00:15:00|23384.54|23264.54|23388.77|23268.77|23388.96|23268.96|23383.62|23263.62|10
1635120910000|2021-10-25 00:15:10|23386.12|23266.12|23380.14|23260.14|23386.31|23266.31|23378.97|23258.97|10
1635120920000|2021-10-25 00:15:20|23380.77|23260.77|23387.19|23267.19|23387.19|23267.19|23380.6|23260.6|10
1635120930000|2021-10-25 00:15:30|23386.73|23266.73|23394.43|23274.43|23394.43|23274.43|23386.73|23266.73|10
1635120940000|2021-10-25 00:15:40|23396.31|23276.31|23398.34|23278.34|23398.99|23278.99|23395.43|23275.43|10
1635120950000|2021-10-25 00:15:50|23398.9|23278.9|23406.96|23286.96|23406.96|23286.96|23398.9|23278.9|9
1635120960000|2021-10-25 00:16:00|23406.2|23286.2|23407.08|23287.08|23408.34|23288.34|23406.07|23286.07|10
1635120970000|2021-10-25 00:16:10|23406.44|23286.44|23403.84|23283.84|23407.34|23287.34|23403.28|23283.28|10
1635120980000|2021-10-25 00:16:20|23403.22|23283.22|23401.15|23281.15|23403.22|23283.22|23400.71|23280.71|10
1635120990000|2021-10-25 00:16:30|23401.1|23281.1|23399.34|23279.34|23401.1|23281.1|23399.26|23279.26|10
1635121000000|2021-10-25 00:16:40|23399.6|23279.6|23397.24|23277.24|23399.95|23279.95|23397.24|23277.24|10
1635121010000|2021-10-25 00:16:50|23396.91|23276.91|23392.38|23272.38|23396.91|23276.91|23392.38|23272.38|10
1635121020000|2021-10-25 00:17:00|23393.09|23273.09|23390.24|23270.24|23393.48|23273.48|23390.24|23270.24|10
1635121030000|2021-10-25 00:17:10|23389.79|23269.79|23387.29|23267.29|23390.42|23270.42|23387.29|23267.29|10
1635121040000|2021-10-25 00:17:20|23386.34|23266.34|23382.03|23262.03|23386.34|23266.34|23382.03|23262.03|10
1635121050000|2021-10-25 00:17:30|23381.12|23261.12|23381.24|23261.24|23381.75|23261.75|23379.84|23259.84|10
1635121060000|2021-10-25 00:17:40|23380.9|23260.9|23382.39|23262.39|23382.39|23262.39|23380.9|23260.9|10
1635121070000|2021-10-25 00:17:50|23381.96|23261.96|23380.64|23260.64|23381.96|23261.96|23379.64|23259.64|10
1635121080000|2021-10-25 00:18:00|23379.45|23259.45|23380.6|23260.6|23380.6|23260.6|23379.07|23259.07|10
1635121090000|2021-10-25 00:18:10|23380.74|23260.74|23376.66|23256.66|23381.38|23261.38|23376.66|23256.66|10
1635121100000|2021-10-25 00:18:20|23376.49|23256.49|23378.14|23258.14|23379.26|23259.26|23374.88|23254.88|10
1635121110000|2021-10-25 00:18:30|23377.8|23257.8|23377.2|23257.2|23377.8|23257.8|23376.71|23256.71|10
1635121120000|2021-10-25 00:18:40|23376.67|23256.67|23376.76|23256.76|23377.26|23257.26|23376.67|23256.67|9
1635121130000|2021-10-25 00:18:50|23376.44|23256.44|23368.94|23248.94|23376.46|23256.46|23368.94|23248.94|10
1635121140000|2021-10-25 00:19:00|23368.86|23248.86|23366.17|23246.17|23369.33|23249.33|23366.12|23246.12|9
1635121150000|2021-10-25 00:19:10|23365.62|23245.62|23362.47|23242.47|23367.27|23247.27|23362.47|23242.47|10
1635121160000|2021-10-25 00:19:20|23362.91|23242.91|23361.47|23241.47|23363.26|23243.26|23361.47|23241.47|9
1635121170000|2021-10-25 00:19:30|23361.1|23241.1|23359.66|23239.66|23362.05|23242.05|23359.61|23239.61|10
1635121180000|2021-10-25 00:19:40|23355.48|23235.48|23346.55|23226.55|23355.48|23235.48|23346.55|23226.55|10
1635121190000|2021-10-25 00:19:50|23343.4|23223.4|23336.74|23216.74|23343.4|23223.4|23336.74|23216.74|10
1635121200000|2021-10-25 00:20:00|23336.76|23216.76|23332.52|23212.52|23336.93|23216.93|23332.52|23212.52|10
1635121210000|2021-10-25 00:20:10|23332.96|23212.96|23336.1|23216.1|23336.96|23216.96|23332.59|23212.59|9
1635121220000|2021-10-25 00:20:20|23336.46|23216.46|23334.66|23214.66|23337.92|23217.92|23334.66|23214.66|10
1635121230000|2021-10-25 00:20:30|23334.35|23214.35|23333.44|23213.44|23335.51|23215.51|23333.4|23213.4|10
1635121240000|2021-10-25 00:20:40|23333.29|23213.29|23329.06|23209.06|23333.29|23213.29|23329.06|23209.06|10
1635121250000|2021-10-25 00:20:50|23329.35|23209.35|23322.5|23202.5|23329.35|23209.35|23322.5|23202.5|10
1635121260000|2021-10-25 00:21:00|23322.3|23202.3|23320.86|23200.86|23323.21|23203.21|23320.86|23200.86|10
1635121270000|2021-10-25 00:21:10|23321.15|23201.15|23321.48|23201.48|23321.56|23201.56|23320.42|23200.42|10
1635121280000|2021-10-25 00:21:20|23321.75|23201.75|23317.62|23197.62|23321.75|23201.75|23317.62|23197.62|9
1635121290000|2021-10-25 00:21:30|23317.94|23197.94|23308.88|23188.88|23317.94|23197.94|23308.88|23188.88|10
1635121300000|2021-10-25 00:21:40|23308.52|23188.52|23299.98|23179.98|23308.52|23188.52|23299.98|23179.98|10
1635121310000|2021-10-25 00:21:50|23300.65|23180.65|23292.22|23172.22|23300.65|23180.65|23292.22|23172.22|9
1635121320000|2021-10-25 00:22:00|23292.26|23172.26|23288.95|23168.95|23292.44|23172.44|23288.95|23168.95|10
1635121330000|2021-10-25 00:22:10|23288.97|23168.97|23287.5|23167.5|23290.85|23170.85|23285.6|23165.6|10
1635121340000|2021-10-25 00:22:20|23288.33|23168.33|23286.53|23166.53|23288.33|23168.33|23285.69|23165.69|10
1635121350000|2021-10-25 00:22:30|23285.29|23165.29|23283.83|23163.83|23286.17|23166.17|23283.83|23163.83|10
1635121360000|2021-10-25 00:22:40|23283.62|23163.62|23278.86|23158.86|23284.2|23164.2|23278.74|23158.74|10
1635121370000|2021-10-25 00:22:50|23280.01|23160.01|23277.08|23157.08|23280.01|23160.01|23276.1|23156.1|10
1635121380000|2021-10-25 00:23:00|23276.41|23156.41|23276.18|23156.18|23276.88|23156.88|23275.07|23155.07|10
1635121390000|2021-10-25 00:23:10|23276.61|23156.61|23279.57|23159.57|23279.87|23159.87|23276.49|23156.49|10
1635121400000|2021-10-25 00:23:20|23279.91|23159.91|23284.67|23164.67|23284.67|23164.67|23279.91|23159.91|10
1635121410000|2021-10-25 00:23:30|23284.74|23164.74|23280.46|23160.46|23285.91|23165.91|23280.46|23160.46|10
1635121420000|2021-10-25 00:23:40|23281.43|23161.43|23272.44|23152.44|23281.43|23161.43|23272.44|23152.44|10
1635121430000|2021-10-25 00:23:50|23272.97|23152.97|23273.39|23153.39|23275.03|23155.03|23272.97|23152.97|9
1635121440000|2021-10-25 00:24:00|23272.47|23152.47|23275.31|23155.31|23275.31|23155.31|23271.98|23151.98|9
1635121450000|2021-10-25 00:24:10|23275.33|23155.33|23278.06|23158.06|23279.08|23159.08|23274.87|23154.87|9
1635121460000|2021-10-25 00:24:20|23277.94|23157.94|23279.05|23159.05|23279.52|23159.52|23277.94|23157.94|10
1635121470000|2021-10-25 00:24:30|23278.56|23158.56|23277.19|23157.19|23278.56|23158.56|23276.66|23156.66|10
1635121480000|2021-10-25 00:24:40|23276.46|23156.46|23276.63|23156.63|23276.63|23156.63|23275.61|23155.61|10
1635121490000|2021-10-25 00:24:50|23276.75|23156.75|23278.49|23158.49|23280.06|23160.06|23276.57|23156.57|10
1635121500000|2021-10-25 00:25:00|23278.83|23158.83|23280.88|23160.88|23281.03|23161.03|23278.83|23158.83|10
1635121510000|2021-10-25 00:25:10|23281|23161|23282.35|23162.35|23282.35|23162.35|23278.32|23158.32|10
1635121520000|2021-10-25 00:25:20|23283.48|23163.48|23285.21|23165.21|23285.43|23165.43|23282.68|23162.68|10
1635121530000|2021-10-25 00:25:30|23285.77|23165.77|23288.28|23168.28|23288.28|23168.28|23285.62|23165.62|10
1635121540000|2021-10-25 00:25:40|23289.19|23169.19|23291.31|23171.31|23292.06|23172.06|23288.78|23168.78|10
1635121550000|2021-10-25 00:25:50|23291.62|23171.62|23289.95|23169.95|23292.7|23172.7|23289.22|23169.22|10
1635121560000|2021-10-25 00:26:00|23290.19|23170.19|23293.3|23173.3|23293.3|23173.3|23289.29|23169.29|10
1635121570000|2021-10-25 00:26:10|23293.71|23173.71|23298.15|23178.15|23298.15|23178.15|23293.71|23173.71|10
1635121580000|2021-10-25 00:26:20|23298.51|23178.51|23302.24|23182.24|23302.26|23182.26|23298.45|23178.45|9
1635121590000|2021-10-25 00:26:30|23301.65|23181.65|23303.06|23183.06|23303.44|23183.44|23301.65|23181.65|10
1635121600000|2021-10-25 00:26:40|23303.35|23183.35|23308.85|23188.85|23308.85|23188.85|23303.02|23183.02|10
1635121610000|2021-10-25 00:26:50|23308.77|23188.77|23310.07|23190.07|23310.07|23190.07|23308.56|23188.56|10
1635121620000|2021-10-25 00:27:00|23309.71|23189.71|23313.83|23193.83|23313.83|23193.83|23309.71|23189.71|10
1635121630000|2021-10-25 00:27:10|23313.78|23193.78|23312.62|23192.62|23313.78|23193.78|23312.49|23192.49|10
1635121640000|2021-10-25 00:27:20|23312.58|23192.58|23312.36|23192.36|23313.79|23193.79|23312.36|23192.36|10
1635121650000|2021-10-25 00:27:30|23312.35|23192.35|23312.24|23192.24|23312.64|23192.64|23312.24|23192.24|10
1635121660000|2021-10-25 00:27:40|23311.64|23191.64|23312.46|23192.46|23312.66|23192.66|23310.75|23190.75|10
1635121670000|2021-10-25 00:27:50|23312.12|23192.12|23309.9|23189.9|23313.84|23193.84|23308.96|23188.96|9
1635121680000|2021-10-25 00:28:00|23309.85|23189.85|23307.35|23187.35|23309.85|23189.85|23306.34|23186.34|10
1635121690000|2021-10-25 00:28:10|23305.74|23185.74|23300.3|23180.3|23305.74|23185.74|23300.3|23180.3|10
1635121700000|2021-10-25 00:28:20|23299.39|23179.39|23291.55|23171.55|23299.39|23179.39|23291.55|23171.55|10
1635121710000|2021-10-25 00:28:30|23292.01|23172.01|23286.6|23166.6|23292.01|23172.01|23286.6|23166.6|10
1635121720000|2021-10-25 00:28:40|23285.96|23165.96|23281.5|23161.5|23285.96|23165.96|23281.5|23161.5|10
1635121730000|2021-10-25 00:28:50|23281.57|23161.57|23282.86|23162.86|23282.86|23162.86|23281.57|23161.57|10
1635121740000|2021-10-25 00:29:00|23283.13|23163.13|23279.2|23159.2|23283.13|23163.13|23279.2|23159.2|10
1635121750000|2021-10-25 00:29:10|23278.84|23158.84|23280.48|23160.48|23280.48|23160.48|23278.54|23158.54|10
1635121760000|2021-10-25 00:29:20|23280.49|23160.49|23280.65|23160.65|23280.65|23160.65|23279.1|23159.1|8
1635121770000|2021-10-25 00:29:30|23280.63|23160.63|23283.23|23163.23|23283.23|23163.23|23280.63|23160.63|10
1635121780000|2021-10-25 00:29:40|23283.69|23163.69|23285.53|23165.53|23286.18|23166.18|23283.52|23163.52|10
1635121790000|2021-10-25 00:29:50|23287.61|23167.61|23294.59|23174.59|23294.59|23174.59|23287.61|23167.61|10
1635121800000|2021-10-25 00:30:00|23294.66|23174.66|23301.06|23181.06|23301.06|23181.06|23294.14|23174.14|10
1635121810000|2021-10-25 00:30:10|23300.28|23180.28|23301.08|23181.08|23302.2|23182.2|23300.01|23180.01|10
1635121820000|2021-10-25 00:30:20|23301.29|23181.29|23302.04|23182.04|23302.04|23182.04|23300.75|23180.75|10
1635121830000|2021-10-25 00:30:30|23300.62|23180.62|23305.2|23185.2|23306.13|23186.13|23300.62|23180.62|10
1635121840000|2021-10-25 00:30:40|23305.29|23185.29|23303.95|23183.95|23305.85|23185.85|23303.95|23183.95|7
1635121850000|2021-10-25 00:30:50|23304.72|23184.72|23306.01|23186.01|23306.01|23186.01|23303.89|23183.89|9
1635121860000|2021-10-25 00:31:00|23306.83|23186.83|23308.64|23188.64|23308.64|23188.64|23306.15|23186.15|10
1635121870000|2021-10-25 00:31:10|23308.49|23188.49|23305.26|23185.26|23308.49|23188.49|23305.11|23185.11|10
1635121880000|2021-10-25 00:31:20|23305.28|23185.28|23300.89|23180.89|23305.28|23185.28|23300.33|23180.33|10
1635121890000|2021-10-25 00:31:30|23302.01|23182.01|23305.01|23185.01|23305.01|23185.01|23301.69|23181.69|10
1635121900000|2021-10-25 00:31:40|23305.41|23185.41|23307.82|23187.82|23307.89|23187.89|23305.41|23185.41|10
1635121910000|2021-10-25 00:31:50|23308.36|23188.36|23311.53|23191.53|23311.53|23191.53|23308.36|23188.36|10
1635121920000|2021-10-25 00:32:00|23311.6|23191.6|23313.32|23193.32|23313.32|23193.32|23311.6|23191.6|10
1635121930000|2021-10-25 00:32:10|23313.19|23193.19|23316.43|23196.43|23316.71|23196.71|23312.51|23192.51|10
1635121940000|2021-10-25 00:32:20|23317.32|23197.32|23318.75|23198.75|23318.92|23198.92|23317.32|23197.32|10
1635121950000|2021-10-25 00:32:30|23318.73|23198.73|23316.35|23196.35|23318.73|23198.73|23316.35|23196.35|10
1635121960000|2021-10-25 00:32:40|23316.6|23196.6|23318.9|23198.9|23318.9|23198.9|23316.49|23196.49|10
1635121970000|2021-10-25 00:32:50|23319.92|23199.92|23320.27|23200.27|23321.08|23201.08|23319.2|23199.2|10
1635121980000|2021-10-25 00:33:00|23320.51|23200.51|23322.47|23202.47|23322.62|23202.62|23320.36|23200.36|10
1635121990000|2021-10-25 00:33:10|23323.82|23203.82|23327.32|23207.32|23327.32|23207.32|23323.73|23203.73|9
1635122000000|2021-10-25 00:33:20|23327.29|23207.29|23328.74|23208.74|23328.74|23208.74|23326.87|23206.87|10
1635122010000|2021-10-25 00:33:30|23328.88|23208.88|23333.5|23213.5|23333.5|23213.5|23327.77|23207.77|10
1635122020000|2021-10-25 00:33:40|23333.27|23213.27|23344.8|23224.8|23344.8|23224.8|23333.27|23213.27|10
1635122030000|2021-10-25 00:33:50|23344.28|23224.28|23349.39|23229.39|23349.39|23229.39|23344.28|23224.28|10
1635122040000|2021-10-25 00:34:00|23349.68|23229.68|23357.68|23237.68|23357.68|23237.68|23349.68|23229.68|10
1635122050000|2021-10-25 00:34:10|23359.67|23239.67|23369.81|23249.81|23370.84|23250.84|23359.67|23239.67|10
1635122060000|2021-10-25 00:34:20|23370.21|23250.21|23374.82|23254.82|23374.82|23254.82|23370.21|23250.21|10
1635122070000|2021-10-25 00:34:30|23375.15|23255.15|23373.11|23253.11|23375.15|23255.15|23372.31|23252.31|10
1635122080000|2021-10-25 00:34:40|23373.07|23253.07|23373.33|23253.33|23373.8|23253.8|23372.27|23252.27|10
1635122090000|2021-10-25 00:34:50|23374.53|23254.53|23378.07|23258.07|23378.21|23258.21|23373.89|23253.89|9
1635122100000|2021-10-25 00:35:00|23377.93|23257.93|23380.58|23260.58|23380.6|23260.6|23377.93|23257.93|10
1635122110000|2021-10-25 00:35:10|23380.95|23260.95|23378.97|23258.97|23381.97|23261.97|23378.97|23258.97|10
1635122120000|2021-10-25 00:35:20|23378.64|23258.64|23381.2|23261.2|23381.2|23261.2|23378.64|23258.64|10
1635122130000|2021-10-25 00:35:30|23380.04|23260.04|23375.53|23255.53|23380.04|23260.04|23375.53|23255.53|10
1635122140000|2021-10-25 00:35:40|23375.51|23255.51|23375.25|23255.25|23377.04|23257.04|23374.98|23254.98|10
1635122150000|2021-10-25 00:35:50|23375.35|23255.35|23373.15|23253.15|23375.43|23255.43|23372.73|23252.73|10
1635122160000|2021-10-25 00:36:00|23373.25|23253.25|23376.93|23256.93|23376.93|23256.93|23372.35|23252.35|10
1635122170000|2021-10-25 00:36:10|23377.11|23257.11|23380.12|23260.12|23380.4|23260.4|23377.11|23257.11|10
1635122180000|2021-10-25 00:36:20|23380.62|23260.62|23383.84|23263.84|23383.95|23263.95|23380.53|23260.53|10
1635122190000|2021-10-25 00:36:30|23384.84|23264.84|23384.52|23264.52|23386.19|23266.19|23384.52|23264.52|10
1635122200000|2021-10-25 00:36:40|23385.06|23265.06|23389.23|23269.23|23389.23|23269.23|23385.06|23265.06|10
1635122210000|2021-10-25 00:36:50|23389.14|23269.14|23394.27|23274.27|23394.97|23274.97|23389.14|23269.14|9
1635122220000|2021-10-25 00:37:00|23394.42|23274.42|23396.1|23276.1|23396.1|23276.1|23394.42|23274.42|10
1635122230000|2021-10-25 00:37:10|23395.96|23275.96|23397.93|23277.93|23397.93|23277.93|23395.1|23275.1|10
1635122240000|2021-10-25 00:37:20|23399.95|23279.95|23401.84|23281.84|23403.32|23283.32|23398.91|23278.91|10
1635122250000|2021-10-25 00:37:30|23401.44|23281.44|23402.13|23282.13|23402.13|23282.13|23401.18|23281.18|10
1635122260000|2021-10-25 00:37:40|23402.24|23282.24|23398.83|23278.83|23402.45|23282.45|23398.29|23278.29|9
1635122270000|2021-10-25 00:37:50|23399.05|23279.05|23400.41|23280.41|23400.82|23280.82|23398.44|23278.44|10
1635122280000|2021-10-25 00:38:00|23399.67|23279.67|23401.26|23281.26|23401.26|23281.26|23399.67|23279.67|10
1635122290000|2021-10-25 00:38:10|23401.4|23281.4|23405.77|23285.77|23405.77|23285.77|23401.4|23281.4|9
1635122300000|2021-10-25 00:38:20|23404.05|23284.05|23406|23286|23406|23286|23403.74|23283.74|10
1635122310000|2021-10-25 00:38:30|23406.55|23286.55|23410.9|23290.9|23410.9|23290.9|23405.82|23285.82|10
1635122320000|2021-10-25 00:38:40|23410.99|23290.99|23411.68|23291.68|23412.93|23292.93|23410.22|23290.22|9
1635122330000|2021-10-25 00:38:50|23411.08|23291.08|23411.95|23291.95|23412.11|23292.11|23409.75|23289.75|10
1635122340000|2021-10-25 00:39:00|23411.8|23291.8|23412.13|23292.13|23412.3|23292.3|23411.33|23291.33|10
1635122350000|2021-10-25 00:39:10|23411.91|23291.91|23412.12|23292.12|23412.52|23292.52|23411.63|23291.63|9
1635122360000|2021-10-25 00:39:20|23413.46|23293.46|23412.99|23292.99|23413.71|23293.71|23412.38|23292.38|10
1635122370000|2021-10-25 00:39:30|23412.46|23292.46|23411.28|23291.28|23412.99|23292.99|23411.28|23291.28|10
1635122380000|2021-10-25 00:39:40|23412.04|23292.04|23412.97|23292.97|23413.7|23293.7|23411.67|23291.67|10
1635122390000|2021-10-25 00:39:50|23412.89|23292.89|23414.02|23294.02|23414.1|23294.1|23412.44|23292.44|10
1635122400000|2021-10-25 00:40:00|23412.85|23292.85|23414.32|23294.32|23414.35|23294.35|23412.83|23292.83|10
1635122410000|2021-10-25 00:40:10|23414.61|23294.61|23414.42|23294.42|23415.07|23295.07|23414.23|23294.23|10
1635122420000|2021-10-25 00:40:20|23414.14|23294.14|23416.47|23296.47|23416.47|23296.47|23412.94|23292.94|10
1635122430000|2021-10-25 00:40:30|23416.43|23296.43|23416.32|23296.32|23417.65|23297.65|23416.32|23296.32|10
1635122440000|2021-10-25 00:40:40|23417.02|23297.02|23421.27|23301.27|23421.27|23301.27|23417.02|23297.02|10
1635122450000|2021-10-25 00:40:50|23420.13|23300.13|23419.24|23299.24|23421.31|23301.31|23419.24|23299.24|10
1635122460000|2021-10-25 00:41:00|23419.16|23299.16|23417.83|23297.83|23419.18|23299.18|23417.03|23297.03|10
1635122470000|2021-10-25 00:41:10|23417.74|23297.74|23420.49|23300.49|23420.49|23300.49|23417.74|23297.74|10
1635122480000|2021-10-25 00:41:20|23421.22|23301.22|23420.99|23300.99|23421.22|23301.22|23420.68|23300.68|10
1635122490000|2021-10-25 00:41:30|23420.47|23300.47|23420.98|23300.98|23420.98|23300.98|23420.21|23300.21|10
1635122500000|2021-10-25 00:41:40|23420.89|23300.89|23422.2|23302.2|23422.65|23302.65|23420.89|23300.89|10
1635122510000|2021-10-25 00:41:50|23422.43|23302.43|23420.83|23300.83|23423.06|23303.06|23420.72|23300.72|10
1635122520000|2021-10-25 00:42:00|23420.75|23300.75|23421.58|23301.58|23422.02|23302.02|23420.75|23300.75|10
1635122530000|2021-10-25 00:42:10|23421.9|23301.9|23426.1|23306.1|23426.1|23306.1|23421.9|23301.9|10
1635122540000|2021-10-25 00:42:20|23426.56|23306.56|23432.66|23312.66|23432.66|23312.66|23426.56|23306.56|10
1635122550000|2021-10-25 00:42:30|23433.09|23313.09|23436.93|23316.93|23437.33|23317.33|23432.42|23312.42|10
1635122560000|2021-10-25 00:42:40|23435.69|23315.69|23436.01|23316.01|23437.12|23317.12|23435.69|23315.69|10
1635122570000|2021-10-25 00:42:50|23435.44|23315.44|23436.48|23316.48|23437.04|23317.04|23435.44|23315.44|10
1635122580000|2021-10-25 00:43:00|23433.51|23313.51|23428.87|23308.87|23433.51|23313.51|23428.87|23308.87|10
1635122590000|2021-10-25 00:43:10|23429.05|23309.05|23431.29|23311.29|23431.29|23311.29|23428.98|23308.98|10
1635122600000|2021-10-25 00:43:20|23432.33|23312.33|23434.47|23314.47|23434.75|23314.75|23432.33|23312.33|10
1635122610000|2021-10-25 00:43:30|23434.58|23314.58|23434.39|23314.39|23435.38|23315.38|23434.39|23314.39|10
1635122620000|2021-10-25 00:43:40|23434.53|23314.53|23437.03|23317.03|23437.37|23317.37|23434.53|23314.53|10
1635122630000|2021-10-25 00:43:50|23437.97|23317.97|23440.65|23320.65|23441.36|23321.36|23437.97|23317.97|10
1635122640000|2021-10-25 00:44:00|23440.35|23320.35|23442.1|23322.1|23442.1|23322.1|23440.35|23320.35|10
1635122650000|2021-10-25 00:44:10|23441.72|23321.72|23441.98|23321.98|23443.86|23323.86|23441.07|23321.07|10
1635122660000|2021-10-25 00:44:20|23441.55|23321.55|23441.99|23321.99|23442.33|23322.33|23441.55|23321.55|9
1635122670000|2021-10-25 00:44:30|23441.67|23321.67|23440.05|23320.05|23441.94|23321.94|23440.05|23320.05|10
1635122680000|2021-10-25 00:44:40|23439.76|23319.76|23444.69|23324.69|23444.69|23324.69|23439.34|23319.34|10
1635122690000|2021-10-25 00:44:50|23445.57|23325.57|23452.16|23332.16|23452.16|23332.16|23445.57|23325.57|10
1635122700000|2021-10-25 00:45:00|23450.54|23330.54|23458.11|23338.11|23458.11|23338.11|23450.54|23330.54|10
1635122710000|2021-10-25 00:45:10|23458.43|23338.43|23457.1|23337.1|23458.9|23338.9|23456.31|23336.31|10
1635122720000|2021-10-25 00:45:20|23455.62|23335.62|23456.35|23336.35|23456.35|23336.35|23454.33|23334.33|10
1635122730000|2021-10-25 00:45:30|23457.11|23337.11|23454.02|23334.02|23457.69|23337.69|23453.37|23333.37|10
1635122740000|2021-10-25 00:45:40|23452.89|23332.89|23452.5|23332.5|23453.11|23333.11|23452.02|23332.02|10
1635122750000|2021-10-25 00:45:50|23451.74|23331.74|23452.09|23332.09|23452.09|23332.09|23449.15|23329.15|10
1635122760000|2021-10-25 00:46:00|23451.08|23331.08|23453.69|23333.69|23453.69|23333.69|23451.08|23331.08|10
1635122770000|2021-10-25 00:46:10|23454.58|23334.58|23457.77|23337.77|23457.77|23337.77|23454.58|23334.58|10
1635122780000|2021-10-25 00:46:20|23457.71|23337.71|23460.1|23340.1|23462.02|23342.02|23457.71|23337.71|10
1635122790000|2021-10-25 00:46:30|23459.05|23339.05|23459.04|23339.04|23459.68|23339.68|23458.39|23338.39|10
1635122800000|2021-10-25 00:46:40|23460.49|23340.49|23459.62|23339.62|23460.49|23340.49|23459.58|23339.58|10
1635122810000|2021-10-25 00:46:50|23459.73|23339.73|23458.99|23338.99|23461.31|23341.31|23458.63|23338.63|10
1635122820000|2021-10-25 00:47:00|23460.25|23340.25|23461.85|23341.85|23461.85|23341.85|23459.43|23339.43|10
1635122830000|2021-10-25 00:47:10|23461.42|23341.42|23464.56|23344.56|23464.56|23344.56|23459.96|23339.96|10
1635122840000|2021-10-25 00:47:20|23463.69|23343.69|23466.63|23346.63|23469.4|23349.4|23463.69|23343.69|10
1635122850000|2021-10-25 00:47:30|23466.37|23346.37|23463.6|23343.6|23468.25|23348.25|23463.48|23343.48|10
1635122860000|2021-10-25 00:47:40|23463.53|23343.53|23460.91|23340.91|23463.53|23343.53|23460.34|23340.34|10
1635122870000|2021-10-25 00:47:50|23459.83|23339.83|23462.07|23342.07|23462.07|23342.07|23459.83|23339.83|10
1635122880000|2021-10-25 00:48:00|23462.7|23342.7|23465.44|23345.44|23465.52|23345.52|23462.7|23342.7|10
1635122890000|2021-10-25 00:48:10|23465.28|23345.28|23461.79|23341.79|23465.46|23345.46|23461.79|23341.79|10
1635122900000|2021-10-25 00:48:20|23461.58|23341.58|23467.11|23347.11|23467.11|23347.11|23461.58|23341.58|10
1635122910000|2021-10-25 00:48:30|23468.11|23348.11|23470.34|23350.34|23470.49|23350.49|23468.11|23348.11|10
1635122920000|2021-10-25 00:48:40|23471.76|23351.76|23470|23350|23472.71|23352.71|23470|23350|10
1635122930000|2021-10-25 00:48:50|23469.96|23349.96|23468.46|23348.46|23469.96|23349.96|23467.98|23347.98|10
1635122940000|2021-10-25 00:49:00|23469.37|23349.37|23469.95|23349.95|23470.97|23350.97|23469.03|23349.03|10
1635122950000|2021-10-25 00:49:10|23469.87|23349.87|23466.29|23346.29|23470.65|23350.65|23466.29|23346.29|10
1635122960000|2021-10-25 00:49:20|23465.82|23345.82|23464.69|23344.69|23466.85|23346.85|23464.23|23344.23|10
1635122970000|2021-10-25 00:49:30|23464.51|23344.51|23464.49|23344.49|23465.31|23345.31|23463.87|23343.87|9
1635122980000|2021-10-25 00:49:40|23464.22|23344.22|23460.41|23340.41|23464.22|23344.22|23460.41|23340.41|9
1635122990000|2021-10-25 00:49:50|23459.59|23339.59|23456.85|23336.85|23459.59|23339.59|23456.43|23336.43|10
1635123000000|2021-10-25 00:50:00|23456.56|23336.56|23449.82|23329.82|23456.56|23336.56|23449.82|23329.82|10
1635123010000|2021-10-25 00:50:10|23449.81|23329.81|23448.49|23328.49|23449.83|23329.83|23448.35|23328.35|10
1635123020000|2021-10-25 00:50:20|23447.89|23327.89|23446.56|23326.56|23447.89|23327.89|23445.86|23325.86|10
1635123030000|2021-10-25 00:50:30|23446.17|23326.17|23441.74|23321.74|23446.35|23326.35|23441.74|23321.74|10
1635123040000|2021-10-25 00:50:40|23441.68|23321.68|23439.65|23319.65|23441.68|23321.68|23439.65|23319.65|10
1635123050000|2021-10-25 00:50:50|23439.69|23319.69|23444.04|23324.04|23444.04|23324.04|23439.67|23319.67|10
1635123060000|2021-10-25 00:51:00|23443.73|23323.73|23440.18|23320.18|23443.73|23323.73|23440.12|23320.12|10
1635123070000|2021-10-25 00:51:10|23440.98|23320.98|23443.16|23323.16|23443.16|23323.16|23440.98|23320.98|10
1635123080000|2021-10-25 00:51:20|23443.28|23323.28|23447.66|23327.66|23447.66|23327.66|23442.97|23322.97|10
1635123090000|2021-10-25 00:51:30|23448.47|23328.47|23453.35|23333.35|23453.5|23333.5|23448.47|23328.47|10
1635123100000|2021-10-25 00:51:40|23454.04|23334.04|23457.89|23337.89|23457.89|23337.89|23454.04|23334.04|9
1635123110000|2021-10-25 00:51:50|23458.46|23338.46|23463.7|23343.7|23464.86|23344.86|23457.44|23337.44|10
1635123120000|2021-10-25 00:52:00|23463.52|23343.52|23465.72|23345.72|23465.72|23345.72|23463.34|23343.34|10
1635123130000|2021-10-25 00:52:10|23465.8|23345.8|23465.9|23345.9|23466.07|23346.07|23464.84|23344.84|10
1635123140000|2021-10-25 00:52:20|23465.66|23345.66|23467.43|23347.43|23467.58|23347.58|23465.66|23345.66|9
1635123150000|2021-10-25 00:52:30|23468.3|23348.3|23471.49|23351.49|23471.49|23351.49|23467.72|23347.72|10
1635123160000|2021-10-25 00:52:40|23470.66|23350.66|23472.24|23352.24|23472.24|23352.24|23470.56|23350.56|10
1635123170000|2021-10-25 00:52:50|23472.08|23352.08|23471.38|23351.38|23473.08|23353.08|23471.38|23351.38|10
1635123180000|2021-10-25 00:53:00|23471.67|23351.67|23475.07|23355.07|23475.07|23355.07|23471.67|23351.67|9
1635123190000|2021-10-25 00:53:10|23475.11|23355.11|23475.28|23355.28|23476.92|23356.92|23474.8|23354.8|9
1635123200000|2021-10-25 00:53:20|23473.89|23353.89|23475.82|23355.82|23475.82|23355.82|23473.37|23353.37|10
1635123210000|2021-10-25 00:53:30|23476.02|23356.02|23482.33|23362.33|23482.33|23362.33|23476.02|23356.02|10
1635123220000|2021-10-25 00:53:40|23482.35|23362.35|23482.18|23362.18|23483.13|23363.13|23482.18|23362.18|10
1635123230000|2021-10-25 00:53:50|23480.34|23360.34|23486.08|23366.08|23486.08|23366.08|23480.34|23360.34|10
1635123240000|2021-10-25 00:54:00|23486.7|23366.7|23485.5|23365.5|23487.45|23367.45|23485.5|23365.5|10
1635123250000|2021-10-25 00:54:10|23486.4|23366.4|23484.2|23364.2|23486.4|23366.4|23484.09|23364.09|10
1635123260000|2021-10-25 00:54:20|23483.95|23363.95|23487.59|23367.59|23487.59|23367.59|23483.95|23363.95|10
1635123270000|2021-10-25 00:54:30|23486.6|23366.6|23486.11|23366.11|23486.88|23366.88|23485.8|23365.8|10
1635123280000|2021-10-25 00:54:40|23486.15|23366.15|23484.4|23364.4|23486.52|23366.52|23484.4|23364.4|9
1635123290000|2021-10-25 00:54:50|23484.1|23364.1|23482.11|23362.11|23484.1|23364.1|23481.76|23361.76|10
1635123300000|2021-10-25 00:55:00|23481.47|23361.47|23485.15|23365.15|23485.36|23365.36|23481.47|23361.47|10
1635123310000|2021-10-25 00:55:10|23484.84|23364.84|23483.42|23363.42|23485.4|23365.4|23483.42|23363.42|10
1635123320000|2021-10-25 00:55:20|23483.33|23363.33|23480.52|23360.52|23483.33|23363.33|23480.52|23360.52|10
1635123330000|2021-10-25 00:55:30|23481.65|23361.65|23480.53|23360.53|23481.65|23361.65|23479.03|23359.03|9
1635123340000|2021-10-25 00:55:40|23481.03|23361.03|23481.77|23361.77|23481.81|23361.81|23479.93|23359.93|10
1635123350000|2021-10-25 00:55:50|23482.02|23362.02|23481.86|23361.86|23482.38|23362.38|23481.14|23361.14|9
1635123360000|2021-10-25 00:56:00|23480.49|23360.49|23480.96|23360.96|23481.12|23361.12|23480.49|23360.49|10
1635123370000|2021-10-25 00:56:10|23480.79|23360.79|23480.43|23360.43|23481.33|23361.33|23479.65|23359.65|10
1635123380000|2021-10-25 00:56:20|23481.18|23361.18|23484.59|23364.59|23484.59|23364.59|23480.72|23360.72|10
1635123390000|2021-10-25 00:56:30|23484.05|23364.05|23482.84|23362.84|23485.48|23365.48|23482.84|23362.84|10
1635123400000|2021-10-25 00:56:40|23482.01|23362.01|23479.66|23359.66|23482.01|23362.01|23479.66|23359.66|10
1635123410000|2021-10-25 00:56:50|23478.92|23358.92|23475.38|23355.38|23479.57|23359.57|23475.12|23355.12|10
1635123420000|2021-10-25 00:57:00|23475.34|23355.34|23478.59|23358.59|23479.34|23359.34|23475.34|23355.34|10
1635123430000|2021-10-25 00:57:10|23480.1|23360.1|23487.62|23367.62|23487.62|23367.62|23478.52|23358.52|10
1635123440000|2021-10-25 00:57:20|23486.95|23366.95|23492|23372|23492|23372|23486.51|23366.51|10
1635123450000|2021-10-25 00:57:30|23490.56|23370.56|23492.27|23372.27|23493.06|23373.06|23490.56|23370.56|10
1635123460000|2021-10-25 00:57:40|23493.28|23373.28|23484.3|23364.3|23494.87|23374.87|23484.3|23364.3|10
1635123470000|2021-10-25 00:57:50|23482.19|23362.19|23479.1|23359.1|23482.19|23362.19|23475.18|23355.18|10
1635123480000|2021-10-25 00:58:00|23479.73|23359.73|23484.21|23364.21|23484.21|23364.21|23479.73|23359.73|10
1635123490000|2021-10-25 00:58:10|23488.75|23368.75|23498.31|23378.31|23498.31|23378.31|23488.75|23368.75|10
1635123500000|2021-10-25 00:58:20|23495.13|23375.13|23513.21|23393.21|23513.21|23393.21|23493.89|23373.89|10
1635123510000|2021-10-25 00:58:30|23512.4|23392.4|23519.29|23399.29|23521.39|23401.39|23512.15|23392.15|10
1635123520000|2021-10-25 00:58:40|23519.14|23399.14|23525.06|23405.06|23525.06|23405.06|23518.33|23398.33|10
1635123530000|2021-10-25 00:58:50|23525.8|23405.8|23535.15|23415.15|23535.15|23415.15|23525.8|23405.8|10
1635123540000|2021-10-25 00:59:00|23535.57|23415.57|23542.57|23422.57|23542.78|23422.78|23535.57|23415.57|10
1635123550000|2021-10-25 00:59:10|23542.58|23422.58|23541.9|23421.9|23545.4|23425.4|23541.9|23421.9|10
1635123560000|2021-10-25 00:59:20|23541.67|23421.67|23543.28|23423.28|23543.28|23423.28|23540.52|23420.52|10
1635123570000|2021-10-25 00:59:30|23542.51|23422.51|23544.37|23424.37|23544.37|23424.37|23542.51|23422.51|10
1635123580000|2021-10-25 00:59:40|23545.65|23425.65|23543.16|23423.16|23546.29|23426.29|23543.16|23423.16|10
1635123590000|2021-10-25 00:59:50|23541.57|23421.57|23542.92|23422.92|23543.43|23423.43|23540.86|23420.86|10
1635123600000|2021-10-25 01:00:00|23542.8|23422.8|23554.49|23434.49|23554.49|23434.49|23542|23422|10
1635123610000|2021-10-25 01:00:10|23554.96|23434.96|23568.3|23448.3|23568.3|23448.3|23554.96|23434.96|10
1635123620000|2021-10-25 01:00:20|23568.12|23448.12|23574.84|23454.84|23575.25|23455.25|23568.12|23448.12|10
1635123630000|2021-10-25 01:00:30|23575.6|23455.6|23586.19|23466.19|23586.19|23466.19|23575.6|23455.6|10
1635123640000|2021-10-25 01:00:40|23587.02|23467.02|23595.89|23475.89|23595.89|23475.89|23587.02|23467.02|10
1635123650000|2021-10-25 01:00:50|23597.44|23477.44|23603.75|23483.75|23603.75|23483.75|23597.44|23477.44|10
1635123660000|2021-10-25 01:01:00|23603.39|23483.39|23607.67|23487.67|23607.67|23487.67|23602.78|23482.78|10
1635123670000|2021-10-25 01:01:10|23607.07|23487.07|23608.16|23488.16|23608.86|23488.86|23606.65|23486.65|10
1635123680000|2021-10-25 01:01:20|23609|23489|23609.78|23489.78|23611.68|23491.68|23609|23489|10
1635123690000|2021-10-25 01:01:30|23609.49|23489.49|23607.67|23487.67|23609.49|23489.49|23606.26|23486.26|10
1635123700000|2021-10-25 01:01:40|23606.81|23486.81|23606.83|23486.83|23607.31|23487.31|23604.29|23484.29|10
1635123710000|2021-10-25 01:01:50|23606.17|23486.17|23613.25|23493.25|23613.25|23493.25|23606.17|23486.17|10
1635123720000|2021-10-25 01:02:00|23615.31|23495.31|23624.15|23504.15|23624.15|23504.15|23615.31|23495.31|10
1635123730000|2021-10-25 01:02:10|23624.84|23504.84|23626.4|23506.4|23626.4|23506.4|23624.32|23504.32|10
1635123740000|2021-10-25 01:02:20|23626.62|23506.62|23620.12|23500.12|23626.62|23506.62|23620.12|23500.12|10
1635123750000|2021-10-25 01:02:30|23619.12|23499.12|23618.05|23498.05|23620.76|23500.76|23618.05|23498.05|10
1635123760000|2021-10-25 01:02:40|23617.62|23497.62|23614.71|23494.71|23618.12|23498.12|23614.71|23494.71|10
1635123770000|2021-10-25 01:02:50|23614.29|23494.29|23612.73|23492.73|23614.29|23494.29|23612.61|23492.61|9
1635123780000|2021-10-25 01:03:00|23612.22|23492.22|23611.55|23491.55|23612.22|23492.22|23611.03|23491.03|10
1635123790000|2021-10-25 01:03:10|23609.35|23489.35|23607.52|23487.52|23609.35|23489.35|23606.99|23486.99|10
1635123800000|2021-10-25 01:03:20|23608.68|23488.68|23610.98|23490.98|23611.65|23491.65|23608.14|23488.14|10
1635123810000|2021-10-25 01:03:30|23610.83|23490.83|23609.73|23489.73|23610.83|23490.83|23608.14|23488.14|9
1635123820000|2021-10-25 01:03:40|23609.82|23489.82|23608.83|23488.83|23610.96|23490.96|23608.83|23488.83|10
1635123830000|2021-10-25 01:03:50|23609.6|23489.6|23610.07|23490.07|23610.52|23490.52|23608.52|23488.52|10
1635123840000|2021-10-25 01:04:00|23611|23491|23611.18|23491.18|23612.15|23492.15|23611|23491|10
1635123850000|2021-10-25 01:04:10|23611.59|23491.59|23610.04|23490.04|23611.59|23491.59|23608.67|23488.67|9
1635123860000|2021-10-25 01:04:20|23608.53|23488.53|23604.96|23484.96|23608.53|23488.53|23604.96|23484.96|10
1635123870000|2021-10-25 01:04:30|23604.95|23484.95|23605.04|23485.04|23605.29|23485.29|23604.44|23484.44|10
1635123880000|2021-10-25 01:04:40|23604.88|23484.88|23604.09|23484.09|23605.5|23485.5|23603.97|23483.97|10
1635123890000|2021-10-25 01:04:50|23603.69|23483.69|23602.35|23482.35|23604.31|23484.31|23602.26|23482.26|10
1635123900000|2021-10-25 01:05:00|23602.76|23482.76|23603.84|23483.84|23606.34|23486.34|23602.76|23482.76|10
1635123910000|2021-10-25 01:05:10|23603.9|23483.9|23607.14|23487.14|23608.03|23488.03|23603.9|23483.9|10
1635123920000|2021-10-25 01:05:20|23607.19|23487.19|23604.17|23484.17|23607.37|23487.37|23603.53|23483.53|10
1635123930000|2021-10-25 01:05:30|23605.65|23485.65|23597.47|23477.47|23606.29|23486.29|23597.47|23477.47|10
1635123940000|2021-10-25 01:05:40|23596.72|23476.72|23595.79|23475.79|23597.18|23477.18|23595.79|23475.79|9
1635123950000|2021-10-25 01:05:50|23595.3|23475.3|23594.54|23474.54|23596.08|23476.08|23593.36|23473.36|10
1635123960000|2021-10-25 01:06:00|23594.08|23474.08|23592.37|23472.37|23594.08|23474.08|23591.9|23471.9|10
1635123970000|2021-10-25 01:06:10|23592.36|23472.36|23584.69|23464.69|23592.38|23472.38|23584.69|23464.69|10
1635123980000|2021-10-25 01:06:20|23584.55|23464.55|23580.09|23460.09|23584.55|23464.55|23580.09|23460.09|10
1635123990000|2021-10-25 01:06:30|23580.78|23460.78|23574.7|23454.7|23581.23|23461.23|23574.7|23454.7|10
1635124000000|2021-10-25 01:06:40|23573.71|23453.71|23572.08|23452.08|23574.55|23454.55|23572.08|23452.08|10
1635124010000|2021-10-25 01:06:50|23572.09|23452.09|23569.9|23449.9|23572.09|23452.09|23568.81|23448.81|10
1635124020000|2021-10-25 01:07:00|23570.21|23450.21|23567.44|23447.44|23570.21|23450.21|23567.44|23447.44|10
1635124030000|2021-10-25 01:07:10|23566.09|23446.09|23568.64|23448.64|23569.15|23449.15|23566.09|23446.09|10
1635124040000|2021-10-25 01:07:20|23568.96|23448.96|23572.15|23452.15|23572.37|23452.37|23568.96|23448.96|10
1635124050000|2021-10-25 01:07:30|23571.7|23451.7|23571.07|23451.07|23573.68|23453.68|23570.8|23450.8|10
1635124060000|2021-10-25 01:07:40|23570.6|23450.6|23569.39|23449.39|23570.78|23450.78|23569.39|23449.39|9
1635124070000|2021-10-25 01:07:50|23569.93|23449.93|23563.09|23443.09|23569.93|23449.93|23563.09|23443.09|9
1635124080000|2021-10-25 01:08:00|23562.08|23442.08|23558.68|23438.68|23562.08|23442.08|23558.68|23438.68|10
1635124090000|2021-10-25 01:08:10|23558.39|23438.39|23557.86|23437.86|23559.55|23439.55|23557.78|23437.78|10
1635124100000|2021-10-25 01:08:20|23558.14|23438.14|23554.87|23434.87|23558.14|23438.14|23554.49|23434.49|10
1635124110000|2021-10-25 01:08:30|23549.7|23429.7|23542.18|23422.18|23549.7|23429.7|23542.18|23422.18|10
1635124120000|2021-10-25 01:08:40|23542.39|23422.39|23543.77|23423.77|23543.77|23423.77|23541.82|23421.82|10
1635124130000|2021-10-25 01:08:50|23544.52|23424.52|23544.39|23424.39|23544.52|23424.52|23542.74|23422.74|10
1635124140000|2021-10-25 01:09:00|23544.27|23424.27|23543.63|23423.63|23544.61|23424.61|23543.6|23423.6|10
1635124150000|2021-10-25 01:09:10|23543.54|23423.54|23548.41|23428.41|23548.41|23428.41|23543.54|23423.54|10
1635124160000|2021-10-25 01:09:20|23548.7|23428.7|23553.11|23433.11|23553.11|23433.11|23548.7|23428.7|10
1635124170000|2021-10-25 01:09:30|23556.27|23436.27|23560.89|23440.89|23560.89|23440.89|23556.27|23436.27|10
1635124180000|2021-10-25 01:09:40|23561.16|23441.16|23560.92|23440.92|23562.41|23442.41|23560.43|23440.43|10
1635124190000|2021-10-25 01:09:50|23562.33|23442.33|23560.8|23440.8|23562.33|23442.33|23559.56|23439.56|10
1635124200000|2021-10-25 01:10:00|23560.66|23440.66|23563.78|23443.78|23563.78|23443.78|23559.62|23439.62|10
1635124210000|2021-10-25 01:10:10|23565.08|23445.08|23563.73|23443.73|23565.38|23445.38|23563.23|23443.23|10
1635124220000|2021-10-25 01:10:20|23563.56|23443.56|23565|23445|23565.09|23445.09|23563.52|23443.52|10
1635124230000|2021-10-25 01:10:30|23564.79|23444.79|23564.83|23444.83|23565.12|23445.12|23564.28|23444.28|9
1635124240000|2021-10-25 01:10:40|23564.73|23444.73|23568.4|23448.4|23568.87|23448.87|23564.73|23444.73|10
1635124250000|2021-10-25 01:10:50|23568.49|23448.49|23569.4|23449.4|23569.65|23449.65|23568.49|23448.49|10
1635124260000|2021-10-25 01:11:00|23569.69|23449.69|23569.69|23449.69|23569.91|23449.91|23569.36|23449.36|10
1635124270000|2021-10-25 01:11:10|23569.84|23449.84|23570.42|23450.42|23571.24|23451.24|23569.15|23449.15|10
1635124280000|2021-10-25 01:11:20|23570.19|23450.19|23570.15|23450.15|23570.63|23450.63|23569.62|23449.62|10
1635124290000|2021-10-25 01:11:30|23570.77|23450.77|23569.74|23449.74|23570.77|23450.77|23568.27|23448.27|10
1635124300000|2021-10-25 01:11:40|23569.67|23449.67|23571.81|23451.81|23571.81|23451.81|23569.6|23449.6|10
1635124310000|2021-10-25 01:11:50|23572.66|23452.66|23573.77|23453.77|23573.78|23453.78|23572.22|23452.22|9
1635124320000|2021-10-25 01:12:00|23574.08|23454.08|23574.65|23454.65|23574.69|23454.69|23573.38|23453.38|9
1635124330000|2021-10-25 01:12:10|23574.85|23454.85|23575.61|23455.61|23575.81|23455.81|23573.95|23453.95|8
1635124340000|2021-10-25 01:12:20|23575.64|23455.64|23577.34|23457.34|23577.54|23457.54|23575.64|23455.64|10
1635124350000|2021-10-25 01:12:30|23577.14|23457.14|23577.22|23457.22|23578.12|23458.12|23577.01|23457.01|10
1635124360000|2021-10-25 01:12:40|23576.37|23456.37|23574.16|23454.16|23576.72|23456.72|23574.02|23454.02|10
1635124370000|2021-10-25 01:12:50|23574.33|23454.33|23574.18|23454.18|23574.48|23454.48|23573|23453|9
1635124380000|2021-10-25 01:13:00|23574.05|23454.05|23574.49|23454.49|23574.49|23454.49|23573.56|23453.56|10
1635124390000|2021-10-25 01:13:10|23575.34|23455.34|23573.42|23453.42|23575.88|23455.88|23571.95|23451.95|10
1635124400000|2021-10-25 01:13:20|23573.86|23453.86|23578.87|23458.87|23579.02|23459.02|23573.86|23453.86|10
1635124410000|2021-10-25 01:13:30|23580.12|23460.12|23583.47|23463.47|23583.47|23463.47|23579.85|23459.85|10
1635124420000|2021-10-25 01:13:40|23583.38|23463.38|23584.05|23464.05|23584.22|23464.22|23583.22|23463.22|10
1635124430000|2021-10-25 01:13:50|23583.81|23463.81|23585.61|23465.61|23586.47|23466.47|23583.8|23463.8|10
1635124440000|2021-10-25 01:14:00|23585.49|23465.49|23592.68|23472.68|23592.68|23472.68|23585.49|23465.49|10
1635124450000|2021-10-25 01:14:10|23592.66|23472.66|23593.68|23473.68|23593.9|23473.9|23592.39|23472.39|10
1635124460000|2021-10-25 01:14:20|23593.73|23473.73|23598.58|23478.58|23598.74|23478.74|23593.73|23473.73|10
1635124470000|2021-10-25 01:14:30|23599.11|23479.11|23600.09|23480.09|23600.12|23480.12|23598.87|23478.87|10
1635124480000|2021-10-25 01:14:40|23601.16|23481.16|23600.18|23480.18|23603.07|23483.07|23600.18|23480.18|10
1635124490000|2021-10-25 01:14:50|23599.81|23479.81|23597.47|23477.47|23599.81|23479.81|23595.77|23475.77|10
1635124500000|2021-10-25 01:15:00|23596.83|23476.83|23596.23|23476.23|23596.83|23476.83|23595.21|23475.21|10
1635124510000|2021-10-25 01:15:10|23594.7|23474.7|23591.37|23471.37|23594.7|23474.7|23590.14|23470.14|10
1635124520000|2021-10-25 01:15:20|23592.47|23472.47|23595.4|23475.4|23595.8|23475.8|23592.47|23472.47|10
1635124530000|2021-10-25 01:15:30|23595.97|23475.97|23596.47|23476.47|23597.27|23477.27|23595.97|23475.97|10
1635124540000|2021-10-25 01:15:40|23596.84|23476.84|23596.59|23476.59|23598.48|23478.48|23596.59|23476.59|10
1635124550000|2021-10-25 01:15:50|23595.37|23475.37|23589.67|23469.67|23595.37|23475.37|23589.67|23469.67|10
1635124560000|2021-10-25 01:16:00|23589.22|23469.22|23583.51|23463.51|23589.59|23469.59|23583.51|23463.51|10
1635124570000|2021-10-25 01:16:10|23584.18|23464.18|23583.55|23463.55|23584.39|23464.39|23583.48|23463.48|10
1635124580000|2021-10-25 01:16:20|23582.8|23462.8|23580.13|23460.13|23582.8|23462.8|23580.13|23460.13|10
1635124590000|2021-10-25 01:16:30|23580.29|23460.29|23581.95|23461.95|23581.97|23461.97|23580.29|23460.29|10
1635124600000|2021-10-25 01:16:40|23582.47|23462.47|23583.64|23463.64|23584.14|23464.14|23582.47|23462.47|10
1635124610000|2021-10-25 01:16:50|23582.92|23462.92|23580.11|23460.11|23583.98|23463.98|23579.99|23459.99|10
1635124620000|2021-10-25 01:17:00|23580.24|23460.24|23576.5|23456.5|23580.24|23460.24|23576.5|23456.5|10
1635124630000|2021-10-25 01:17:10|23576.96|23456.96|23577.43|23457.43|23577.48|23457.48|23576.1|23456.1|10
1635124640000|2021-10-25 01:17:20|23576.54|23456.54|23574.97|23454.97|23576.54|23456.54|23574.2|23454.2|10
1635124650000|2021-10-25 01:17:30|23576.24|23456.24|23580.41|23460.41|23580.44|23460.44|23575.22|23455.22|10
1635124660000|2021-10-25 01:17:40|23581.09|23461.09|23585.07|23465.07|23585.07|23465.07|23581.09|23461.09|10
1635124670000|2021-10-25 01:17:50|23585.98|23465.98|23587.36|23467.36|23587.36|23467.36|23584.8|23464.8|10
1635124680000|2021-10-25 01:18:00|23586.9|23466.9|23590.52|23470.52|23590.52|23470.52|23585.18|23465.18|10
1635124690000|2021-10-25 01:18:10|23592.19|23472.19|23592.35|23472.35|23593.51|23473.51|23591.73|23471.73|10
1635124700000|2021-10-25 01:18:20|23592.2|23472.2|23593.24|23473.24|23595.34|23475.34|23592.2|23472.2|9
1635124710000|2021-10-25 01:18:30|23591.75|23471.75|23589.35|23469.35|23591.91|23471.91|23589.1|23469.1|8
1635124720000|2021-10-25 01:18:40|23589.77|23469.77|23590.44|23470.44|23590.51|23470.51|23588.79|23468.79|10
1635124730000|2021-10-25 01:18:50|23590.28|23470.28|23592.65|23472.65|23592.65|23472.65|23590.04|23470.04|10
1635124740000|2021-10-25 01:19:00|23592.7|23472.7|23590.43|23470.43|23593.38|23473.38|23590.43|23470.43|10
1635124750000|2021-10-25 01:19:10|23592.66|23472.66|23590.52|23470.52|23592.66|23472.66|23589.86|23469.86|10
1635124760000|2021-10-25 01:19:20|23590.36|23470.36|23586.69|23466.69|23590.36|23470.36|23586.69|23466.69|10
1635124770000|2021-10-25 01:19:30|23585.47|23465.47|23587.7|23467.7|23589.1|23469.1|23585.43|23465.43|10
1635124780000|2021-10-25 01:19:40|23588.92|23468.92|23594.03|23474.03|23594.5|23474.5|23588.92|23468.92|10
1635124790000|2021-10-25 01:19:50|23593.83|23473.83|23591.15|23471.15|23593.86|23473.86|23590.16|23470.16|10
1635124800000|2021-10-25 01:20:00|23591.29|23471.29|23590.23|23470.23|23591.29|23471.29|23589.28|23469.28|10
1635124810000|2021-10-25 01:20:10|23590.62|23470.62|23585.95|23465.95|23590.62|23470.62|23584.95|23464.95|10
1635124820000|2021-10-25 01:20:20|23586.26|23466.26|23584.27|23464.27|23586.28|23466.28|23584.2|23464.2|10
1635124830000|2021-10-25 01:20:30|23583.97|23463.97|23580.78|23460.78|23583.97|23463.97|23580.68|23460.68|10
1635124840000|2021-10-25 01:20:40|23580.74|23460.74|23579.42|23459.42|23581.73|23461.73|23579.32|23459.32|10
1635124850000|2021-10-25 01:20:50|23578.18|23458.18|23578.11|23458.11|23578.65|23458.65|23576.77|23456.77|10
1635124860000|2021-10-25 01:21:00|23578.45|23458.45|23575.75|23455.75|23578.76|23458.76|23575.75|23455.75|10
1635124870000|2021-10-25 01:21:10|23576.75|23456.75|23568.64|23448.64|23577.33|23457.33|23568.64|23448.64|10
1635124880000|2021-10-25 01:21:20|23565.09|23445.09|23555.57|23435.57|23565.09|23445.09|23555.57|23435.57|10
1635124890000|2021-10-25 01:21:30|23554.51|23434.51|23555.84|23435.84|23555.84|23435.84|23552.88|23432.88|10
1635124900000|2021-10-25 01:21:40|23556.98|23436.98|23554.87|23434.87|23556.98|23436.98|23554.85|23434.85|10
1635124910000|2021-10-25 01:21:50|23554.81|23434.81|23550.78|23430.78|23554.81|23434.81|23550.78|23430.78|10
1635124920000|2021-10-25 01:22:00|23550.47|23430.47|23547.79|23427.79|23550.47|23430.47|23547.29|23427.29|10
1635124930000|2021-10-25 01:22:10|23549.83|23429.83|23545.28|23425.28|23550.05|23430.05|23545.28|23425.28|10
1635124940000|2021-10-25 01:22:20|23544.49|23424.49|23541.53|23421.53|23544.49|23424.49|23541.49|23421.49|9
1635124950000|2021-10-25 01:22:30|23542.18|23422.18|23543.73|23423.73|23544.04|23424.04|23541.72|23421.72|10
1635124960000|2021-10-25 01:22:40|23543.58|23423.58|23547.28|23427.28|23547.28|23427.28|23543.58|23423.58|10
1635124970000|2021-10-25 01:22:50|23546.77|23426.77|23547.66|23427.66|23547.66|23427.66|23545.11|23425.11|10
1635124980000|2021-10-25 01:23:00|23547.53|23427.53|23546.69|23426.69|23547.9|23427.9|23546.09|23426.09|10
1635124990000|2021-10-25 01:23:10|23547.22|23427.22|23546.57|23426.57|23547.77|23427.77|23545.58|23425.58|10
1635125000000|2021-10-25 01:23:20|23546.64|23426.64|23542.68|23422.68|23546.64|23426.64|23542.61|23422.61|10
1635125010000|2021-10-25 01:23:30|23542.78|23422.78|23544.4|23424.4|23544.4|23424.4|23542.18|23422.18|10
1635125020000|2021-10-25 01:23:40|23544.44|23424.44|23544|23424|23544.79|23424.79|23543.9|23423.9|9
1635125030000|2021-10-25 01:23:50|23542.75|23422.75|23544.13|23424.13|23544.74|23424.74|23542.75|23422.75|10
1635125040000|2021-10-25 01:24:00|23543.92|23423.92|23543.05|23423.05|23544.84|23424.84|23543.05|23423.05|9
1635125050000|2021-10-25 01:24:10|23543.89|23423.89|23544.91|23424.91|23544.91|23424.91|23542.78|23422.78|9
1635125060000|2021-10-25 01:24:20|23544.72|23424.72|23546.18|23426.18|23546.65|23426.65|23544.45|23424.45|9
1635125070000|2021-10-25 01:24:30|23547.16|23427.16|23548.24|23428.24|23548.95|23428.95|23547.16|23427.16|10
1635125080000|2021-10-25 01:24:40|23547.67|23427.67|23550.31|23430.31|23550.31|23430.31|23547.67|23427.67|9
1635125090000|2021-10-25 01:24:50|23550.55|23430.55|23552.7|23432.7|23552.7|23432.7|23549.47|23429.47|9
1635125100000|2021-10-25 01:25:00|23552.4|23432.4|23553.91|23433.91|23554.2|23434.2|23552.19|23432.19|9
1635125110000|2021-10-25 01:25:10|23554.83|23434.83|23554.48|23434.48|23557.04|23437.04|23554.48|23434.48|10
1635125120000|2021-10-25 01:25:20|23553.8|23433.8|23555.35|23435.35|23555.35|23435.35|23553.23|23433.23|10
1635125130000|2021-10-25 01:25:30|23554.94|23434.94|23554.7|23434.7|23556.84|23436.84|23554.7|23434.7|10
1635125140000|2021-10-25 01:25:40|23555.57|23435.57|23552.85|23432.85|23555.93|23435.93|23552.85|23432.85|9
1635125150000|2021-10-25 01:25:50|23552.05|23432.05|23552.18|23432.18|23552.18|23432.18|23551.31|23431.31|10
1635125160000|2021-10-25 01:26:00|23551.68|23431.68|23550.51|23430.51|23551.68|23431.68|23550.51|23430.51|10
1635125170000|2021-10-25 01:26:10|23549.56|23429.56|23549.08|23429.08|23549.56|23429.56|23548.34|23428.34|10
1635125180000|2021-10-25 01:26:20|23548.03|23428.03|23541.48|23421.48|23548.03|23428.03|23541.48|23421.48|9
1635125190000|2021-10-25 01:26:30|23540.99|23420.99|23539.42|23419.42|23540.99|23420.99|23538.91|23418.91|10
1635125200000|2021-10-25 01:26:40|23538.61|23418.61|23536.33|23416.33|23538.61|23418.61|23536.02|23416.02|10
1635125210000|2021-10-25 01:26:50|23536.07|23416.07|23536.94|23416.94|23537.07|23417.07|23536.07|23416.07|9
1635125220000|2021-10-25 01:27:00|23537.05|23417.05|23536.08|23416.08|23537.14|23417.14|23535.16|23415.16|10
1635125230000|2021-10-25 01:27:10|23536.94|23416.94|23540.67|23420.67|23540.96|23420.96|23536.94|23416.94|10
1635125240000|2021-10-25 01:27:20|23538.07|23418.07|23535.76|23415.76|23538.79|23418.79|23535.76|23415.76|10
1635125250000|2021-10-25 01:27:30|23535.64|23415.64|23532.54|23412.54|23535.64|23415.64|23532.35|23412.35|10
1635125260000|2021-10-25 01:27:40|23531.95|23411.95|23533.08|23413.08|23535.2|23415.2|23531.25|23411.25|10
1635125270000|2021-10-25 01:27:50|23532.13|23412.13|23531.83|23411.83|23533.23|23413.23|23531.33|23411.33|10
1635125280000|2021-10-25 01:28:00|23530.71|23410.71|23529.57|23409.57|23530.71|23410.71|23529.57|23409.57|8
1635125290000|2021-10-25 01:28:10|23529.65|23409.65|23522.14|23402.14|23529.65|23409.65|23522.11|23402.11|10
1635125300000|2021-10-25 01:28:20|23521.42|23401.42|23520.26|23400.26|23521.42|23401.42|23520.15|23400.15|10
1635125310000|2021-10-25 01:28:30|23520.27|23400.27|23519.99|23399.99|23521.67|23401.67|23519.61|23399.61|10
1635125320000|2021-10-25 01:28:40|23520.32|23400.32|23518.72|23398.72|23521.32|23401.32|23518.72|23398.72|10
1635125330000|2021-10-25 01:28:50|23518.86|23398.86|23517.01|23397.01|23519.27|23399.27|23517.01|23397.01|10
1635125340000|2021-10-25 01:29:00|23517.38|23397.38|23517.32|23397.32|23518.16|23398.16|23516.78|23396.78|10
1635125350000|2021-10-25 01:29:10|23517.37|23397.37|23517.32|23397.32|23517.74|23397.74|23516.78|23396.78|10
1635125360000|2021-10-25 01:29:20|23517.37|23397.37|23519.15|23399.15|23519.15|23399.15|23517.37|23397.37|10
1635125370000|2021-10-25 01:29:30|23519.42|23399.42|23521.1|23401.1|23521.31|23401.31|23519.2|23399.2|10
1635125380000|2021-10-25 01:29:40|23521.22|23401.22|23520.66|23400.66|23521.22|23401.22|23519.49|23399.49|9
1635125390000|2021-10-25 01:29:50|23520.94|23400.94|23518.47|23398.47|23520.94|23400.94|23517.83|23397.83|10
1635125400000|2021-10-25 01:30:00|23520.48|23400.48|23523.14|23403.14|23523.14|23403.14|23520.26|23400.26|10
1635125410000|2021-10-25 01:30:10|23523.91|23403.91|23522.79|23402.79|23524.42|23404.42|23521.73|23401.73|10
1635125420000|2021-10-25 01:30:20|23522.37|23402.37|23522.4|23402.4|23522.68|23402.68|23520.94|23400.94|10
1635125430000|2021-10-25 01:30:30|23522.5|23402.5|23521.79|23401.79|23522.92|23402.92|23521.79|23401.79|10
1635125440000|2021-10-25 01:30:40|23522.27|23402.27|23523.63|23403.63|23523.63|23403.63|23521.64|23401.64|10
1635125450000|2021-10-25 01:30:50|23522.85|23402.85|23522.53|23402.53|23523.79|23403.79|23522.02|23402.02|8
1635125460000|2021-10-25 01:31:00|23522.45|23402.45|23525.11|23405.11|23525.11|23405.11|23522.45|23402.45|10
1635125470000|2021-10-25 01:31:10|23525.18|23405.18|23523.9|23403.9|23525.44|23405.44|23523.71|23403.71|9
1635125480000|2021-10-25 01:31:20|23523.31|23403.31|23524.86|23404.86|23524.86|23404.86|23523.31|23403.31|10
1635125490000|2021-10-25 01:31:30|23526.78|23406.78|23527.17|23407.17|23527.26|23407.26|23526.08|23406.08|9
1635125500000|2021-10-25 01:31:40|23527.65|23407.65|23527.8|23407.8|23527.8|23407.8|23526.71|23406.71|9
1635125510000|2021-10-25 01:31:50|23527.62|23407.62|23527.06|23407.06|23527.62|23407.62|23526.14|23406.14|9
1635125520000|2021-10-25 01:32:00|23526.91|23406.91|23525.99|23405.99|23527.1|23407.1|23525.99|23405.99|10
1635125530000|2021-10-25 01:32:10|23525.81|23405.81|23522.27|23402.27|23525.82|23405.82|23522.27|23402.27|10
1635125540000|2021-10-25 01:32:20|23521.77|23401.77|23521.41|23401.41|23521.87|23401.87|23520.81|23400.81|10
1635125550000|2021-10-25 01:32:30|23521.74|23401.74|23521.49|23401.49|23522.2|23402.2|23521.47|23401.47|10
1635125560000|2021-10-25 01:32:40|23520.71|23400.71|23520.44|23400.44|23521.98|23401.98|23520.44|23400.44|10
1635125570000|2021-10-25 01:32:50|23520.29|23400.29|23516.11|23396.11|23520.29|23400.29|23516.11|23396.11|10
1635125580000|2021-10-25 01:33:00|23515.18|23395.18|23510.15|23390.15|23515.18|23395.18|23510.15|23390.15|10
1635125590000|2021-10-25 01:33:10|23510|23390|23509.37|23389.37|23510.22|23390.22|23508.84|23388.84|10
1635125600000|2021-10-25 01:33:20|23509.06|23389.06|23508.33|23388.33|23511.04|23391.04|23508.33|23388.33|10
1635125610000|2021-10-25 01:33:30|23508.34|23388.34|23505.3|23385.3|23509.2|23389.2|23505.3|23385.3|10
1635125620000|2021-10-25 01:33:40|23507.15|23387.15|23508.99|23388.99|23508.99|23388.99|23505.65|23385.65|10
1635125630000|2021-10-25 01:33:50|23511.21|23391.21|23518.44|23398.44|23518.44|23398.44|23511.21|23391.21|10
1635125640000|2021-10-25 01:34:00|23518.15|23398.15|23519.4|23399.4|23520.54|23400.54|23518.15|23398.15|10
1635125650000|2021-10-25 01:34:10|23520.12|23400.12|23522.05|23402.05|23522.25|23402.25|23520.02|23400.02|10
1635125660000|2021-10-25 01:34:20|23522.44|23402.44|23523.88|23403.88|23523.88|23403.88|23522.44|23402.44|10
1635125670000|2021-10-25 01:34:30|23523.39|23403.39|23524.67|23404.67|23526.86|23406.86|23523.39|23403.39|9
1635125680000|2021-10-25 01:34:40|23525.72|23405.72|23527.63|23407.63|23527.63|23407.63|23525.17|23405.17|9
1635125690000|2021-10-25 01:34:50|23527.67|23407.67|23528.44|23408.44|23528.44|23408.44|23527.33|23407.33|9
1635125700000|2021-10-25 01:35:00|23529.12|23409.12|23525.71|23405.71|23529.73|23409.73|23525.71|23405.71|9
1635125710000|2021-10-25 01:35:10|23525.46|23405.46|23519.34|23399.34|23525.46|23405.46|23518.47|23398.47|10
1635125720000|2021-10-25 01:35:20|23518.93|23398.93|23515.81|23395.81|23518.93|23398.93|23515.81|23395.81|10
1635125730000|2021-10-25 01:35:30|23515.7|23395.7|23504.85|23384.85|23515.7|23395.7|23504.85|23384.85|10
1635125740000|2021-10-25 01:35:40|23503.16|23383.16|23501.1|23381.1|23503.16|23383.16|23500.79|23380.79|10
1635125750000|2021-10-25 01:35:50|23501.58|23381.58|23502.2|23382.2|23502.2|23382.2|23500.21|23380.21|10
1635125760000|2021-10-25 01:36:00|23502.59|23382.59|23505.1|23385.1|23505.29|23385.29|23502.44|23382.44|10
1635125770000|2021-10-25 01:36:10|23506.69|23386.69|23511.65|23391.65|23511.65|23391.65|23506.69|23386.69|10
1635125780000|2021-10-25 01:36:20|23511.11|23391.11|23516.15|23396.15|23517.18|23397.18|23511.11|23391.11|10
1635125790000|2021-10-25 01:36:30|23521.5|23401.5|23521.4|23401.4|23522.85|23402.85|23520.17|23400.17|10
1635125800000|2021-10-25 01:36:40|23520.61|23400.61|23519.06|23399.06|23520.61|23400.61|23517.61|23397.61|10
1635125810000|2021-10-25 01:36:50|23517.62|23397.62|23518.4|23398.4|23518.4|23398.4|23516.72|23396.72|10
1635125820000|2021-10-25 01:37:00|23518.22|23398.22|23519.92|23399.92|23520.22|23400.22|23518.22|23398.22|10
1635125830000|2021-10-25 01:37:10|23520.95|23400.95|23523.45|23403.45|23523.51|23403.51|23520.93|23400.93|10
1635125840000|2021-10-25 01:37:20|23523.25|23403.25|23523.5|23403.5|23523.54|23403.54|23521.8|23401.8|10
1635125850000|2021-10-25 01:37:30|23523.24|23403.24|23523.54|23403.54|23524.46|23404.46|23522.87|23402.87|10
1635125860000|2021-10-25 01:37:40|23522.98|23402.98|23523.01|23403.01|23523.43|23403.43|23522.58|23402.58|9
1635125870000|2021-10-25 01:37:50|23523.08|23403.08|23523.75|23403.75|23523.99|23403.99|23523.08|23403.08|7
1635125880000|2021-10-25 01:38:00|23523.4|23403.4|23519.35|23399.35|23523.4|23403.4|23518.75|23398.75|9
1635125890000|2021-10-25 01:38:10|23518.45|23398.45|23514.49|23394.49|23518.45|23398.45|23514.49|23394.49|10
1635125900000|2021-10-25 01:38:20|23514.32|23394.32|23515.43|23395.43|23515.8|23395.8|23513.98|23393.98|10
1635125910000|2021-10-25 01:38:30|23515.32|23395.32|23512.16|23392.16|23515.49|23395.49|23512.03|23392.03|10
1635125920000|2021-10-25 01:38:40|23512.65|23392.65|23511.77|23391.77|23512.65|23392.65|23510.76|23390.76|9
1635125930000|2021-10-25 01:38:50|23511.71|23391.71|23509.04|23389.04|23512.61|23392.61|23508.87|23388.87|10
1635125940000|2021-10-25 01:39:00|23509.05|23389.05|23510.67|23390.67|23510.71|23390.71|23509.05|23389.05|10
1635125950000|2021-10-25 01:39:10|23510.5|23390.5|23513.41|23393.41|23514.2|23394.2|23509.98|23389.98|9
1635125960000|2021-10-25 01:39:20|23513.63|23393.63|23517.41|23397.41|23517.41|23397.41|23513.63|23393.63|10
1635125970000|2021-10-25 01:39:30|23519.31|23399.31|23521.67|23401.67|23521.99|23401.99|23519.31|23399.31|10
1635125980000|2021-10-25 01:39:40|23521.45|23401.45|23522.55|23402.55|23523.27|23403.27|23521.45|23401.45|10
1635125990000|2021-10-25 01:39:50|23522.6|23402.6|23523.88|23403.88|23523.95|23403.95|23522.6|23402.6|9
1635126000000|2021-10-25 01:40:00|23523.83|23403.83|23522.89|23402.89|23525.23|23405.23|23522.81|23402.81|10
1635126010000|2021-10-25 01:40:10|23523.05|23403.05|23524.16|23404.16|23524.21|23404.21|23522.89|23402.89|10
1635126020000|2021-10-25 01:40:20|23524.12|23404.12|23523.01|23403.01|23524.12|23404.12|23522.09|23402.09|10
1635126030000|2021-10-25 01:40:30|23522.95|23402.95|23521|23401|23523.59|23403.59|23521|23401|9
1635126040000|2021-10-25 01:40:40|23520.78|23400.78|23523.21|23403.21|23523.27|23403.27|23520.78|23400.78|10
1635126050000|2021-10-25 01:40:50|23523.26|23403.26|23523.73|23403.73|23524.23|23404.23|23523.19|23403.19|9
1635126060000|2021-10-25 01:41:00|23523.62|23403.62|23524.31|23404.31|23524.31|23404.31|23522.94|23402.94|10
1635126070000|2021-10-25 01:41:10|23524.99|23404.99|23525.7|23405.7|23526.34|23406.34|23524.53|23404.53|10
1635126080000|2021-10-25 01:41:20|23526.08|23406.08|23526.26|23406.26|23526.37|23406.37|23525.75|23405.75|10
1635126090000|2021-10-25 01:41:30|23526.67|23406.67|23526.92|23406.92|23527.64|23407.64|23526.67|23406.67|10
1635126100000|2021-10-25 01:41:40|23526.58|23406.58|23525.97|23405.97|23526.58|23406.58|23525.55|23405.55|10
1635126110000|2021-10-25 01:41:50|23525.27|23405.27|23525.94|23405.94|23526.25|23406.25|23525.27|23405.27|9
1635126120000|2021-10-25 01:42:00|23526.01|23406.01|23525.11|23405.11|23527.59|23407.59|23525.11|23405.11|10
1635126130000|2021-10-25 01:42:10|23525.3|23405.3|23523.7|23403.7|23525.72|23405.72|23523.7|23403.7|9
1635126140000|2021-10-25 01:42:20|23523.77|23403.77|23525.33|23405.33|23525.6|23405.6|23523.72|23403.72|10
1635126150000|2021-10-25 01:42:30|23524.52|23404.52|23524.38|23404.38|23526.09|23406.09|23524.38|23404.38|10
1635126160000|2021-10-25 01:42:40|23524.35|23404.35|23525.91|23405.91|23525.91|23405.91|23524.32|23404.32|10
1635126170000|2021-10-25 01:42:50|23526.31|23406.31|23522.25|23402.25|23526.53|23406.53|23522.25|23402.25|10
1635126180000|2021-10-25 01:43:00|23521.82|23401.82|23519.55|23399.55|23521.92|23401.92|23519.46|23399.46|10
1635126190000|2021-10-25 01:43:10|23519.31|23399.31|23518.01|23398.01|23519.31|23399.31|23517.82|23397.82|10
1635126200000|2021-10-25 01:43:20|23519.06|23399.06|23519.08|23399.08|23519.34|23399.34|23517.59|23397.59|10
1635126210000|2021-10-25 01:43:30|23518.14|23398.14|23517.26|23397.26|23518.23|23398.23|23516.05|23396.05|9
1635126220000|2021-10-25 01:43:40|23517.5|23397.5|23515.29|23395.29|23517.5|23397.5|23515.12|23395.12|10
1635126230000|2021-10-25 01:43:50|23515.87|23395.87|23515.12|23395.12|23516.34|23396.34|23515.12|23395.12|10
1635126240000|2021-10-25 01:44:00|23515.39|23395.39|23517.39|23397.39|23517.87|23397.87|23515.09|23395.09|10
1635126250000|2021-10-25 01:44:10|23517.26|23397.26|23516.87|23396.87|23517.26|23397.26|23515.83|23395.83|7
1635126260000|2021-10-25 01:44:20|23516.89|23396.89|23517.11|23397.11|23517.16|23397.16|23515.96|23395.96|9
1635126270000|2021-10-25 01:44:30|23517.99|23397.99|23518.72|23398.72|23519.2|23399.2|23517.97|23397.97|10
1635126280000|2021-10-25 01:44:40|23519.42|23399.42|23520.58|23400.58|23522.86|23402.86|23519.14|23399.14|10
1635126290000|2021-10-25 01:44:50|23520.74|23400.74|23521.01|23401.01|23522.22|23402.22|23520.74|23400.74|10
1635126300000|2021-10-25 01:45:00|23521.25|23401.25|23522.56|23402.56|23522.95|23402.95|23521.2|23401.2|9
1635126310000|2021-10-25 01:45:10|23523.49|23403.49|23526.79|23406.79|23526.79|23406.79|23522.96|23402.96|10
1635126320000|2021-10-25 01:45:20|23526.74|23406.74|23527.4|23407.4|23527.48|23407.48|23526.25|23406.25|10
1635126330000|2021-10-25 01:45:30|23527.22|23407.22|23527.61|23407.61|23528.88|23408.88|23527|23407|10
1635126340000|2021-10-25 01:45:40|23528.38|23408.38|23529.86|23409.86|23529.86|23409.86|23528.38|23408.38|10
1635126350000|2021-10-25 01:45:50|23529.53|23409.53|23529.61|23409.61|23530.46|23410.46|23529.5|23409.5|10
1635126360000|2021-10-25 01:46:00|23529.08|23409.08|23530.39|23410.39|23530.39|23410.39|23528.34|23408.34|10
1635126370000|2021-10-25 01:46:10|23529.96|23409.96|23527.22|23407.22|23529.96|23409.96|23526.92|23406.92|10
1635126380000|2021-10-25 01:46:20|23527.56|23407.56|23523.68|23403.68|23527.56|23407.56|23523.68|23403.68|10
1635126390000|2021-10-25 01:46:30|23522.78|23402.78|23520.79|23400.79|23523.2|23403.2|23520.79|23400.79|10
1635126400000|2021-10-25 01:46:40|23519.12|23399.12|23516.12|23396.12|23519.12|23399.12|23516.12|23396.12|10
1635126410000|2021-10-25 01:46:50|23516.11|23396.11|23523.17|23403.17|23523.17|23403.17|23516.11|23396.11|10
1635126420000|2021-10-25 01:47:00|23523.75|23403.75|23525.21|23405.21|23525.21|23405.21|23523.61|23403.61|10
1635126430000|2021-10-25 01:47:10|23524.34|23404.34|23525.47|23405.47|23525.77|23405.77|23524.34|23404.34|10
1635126440000|2021-10-25 01:47:20|23525.59|23405.59|23526.13|23406.13|23527.21|23407.21|23525.59|23405.59|10
1635126450000|2021-10-25 01:47:30|23526.55|23406.55|23525.89|23405.89|23527.8|23407.8|23525.52|23405.52|10
1635126460000|2021-10-25 01:47:40|23526.59|23406.59|23526.04|23406.04|23527.17|23407.17|23525.62|23405.62|10
1635126470000|2021-10-25 01:47:50|23526.31|23406.31|23523.58|23403.58|23526.36|23406.36|23523.38|23403.38|10
1635126480000|2021-10-25 01:48:00|23523.9|23403.9|23524.37|23404.37|23524.58|23404.58|23523.53|23403.53|10
1635126490000|2021-10-25 01:48:10|23524.59|23404.59|23523.51|23403.51|23524.59|23404.59|23522.53|23402.53|10
1635126500000|2021-10-25 01:48:20|23523.53|23403.53|23523.6|23403.6|23523.91|23403.91|23523.49|23403.49|9
1635126510000|2021-10-25 01:48:30|23523.59|23403.59|23523.3|23403.3|23524.25|23404.25|23523.3|23403.3|10
1635126520000|2021-10-25 01:48:40|23523.59|23403.59|23523.17|23403.17|23523.59|23403.59|23522.97|23402.97|10
1635126530000|2021-10-25 01:48:50|23522.99|23402.99|23522.6|23402.6|23523.33|23403.33|23522.52|23402.52|10
1635126540000|2021-10-25 01:49:00|23523.81|23403.81|23524.05|23404.05|23524.18|23404.18|23523.81|23403.81|9
1635126550000|2021-10-25 01:49:10|23524.07|23404.07|23523.54|23403.54|23524.75|23404.75|23523.54|23403.54|10
1635126560000|2021-10-25 01:49:20|23523.77|23403.77|23523.47|23403.47|23524.52|23404.52|23522.77|23402.77|10
1635126570000|2021-10-25 01:49:30|23523.46|23403.46|23522.1|23402.1|23523.46|23403.46|23520.99|23400.99|10
1635126580000|2021-10-25 01:49:40|23522.2|23402.2|23521.81|23401.81|23522.59|23402.59|23521.81|23401.81|10
1635126590000|2021-10-25 01:49:50|23522.24|23402.24|23523.35|23403.35|23523.48|23403.48|23521.98|23401.98|9
1635126600000|2021-10-25 01:50:00|23523.69|23403.69|23519.84|23399.84|23523.69|23403.69|23519.84|23399.84|10
1635126610000|2021-10-25 01:50:10|23518.99|23398.99|23521.51|23401.51|23521.51|23401.51|23518.99|23398.99|10
1635126620000|2021-10-25 01:50:20|23521.21|23401.21|23521.52|23401.52|23521.73|23401.73|23521.1|23401.1|10
1635126630000|2021-10-25 01:50:30|23521.82|23401.82|23526.13|23406.13|23526.13|23406.13|23521.82|23401.82|10
1635126640000|2021-10-25 01:50:40|23526.71|23406.71|23527.58|23407.58|23527.58|23407.58|23525.35|23405.35|10
1635126650000|2021-10-25 01:50:50|23527.53|23407.53|23528.19|23408.19|23530.1|23410.1|23527.53|23407.53|10
1635126660000|2021-10-25 01:51:00|23528.17|23408.17|23527.29|23407.29|23528.48|23408.48|23527.29|23407.29|10
1635126670000|2021-10-25 01:51:10|23527.37|23407.37|23526.11|23406.11|23528.51|23408.51|23526.11|23406.11|9
1635126680000|2021-10-25 01:51:20|23525.68|23405.68|23521.61|23401.61|23525.68|23405.68|23521.61|23401.61|10
1635126690000|2021-10-25 01:51:30|23521.33|23401.33|23521.78|23401.78|23522.33|23402.33|23520.69|23400.69|9
1635126700000|2021-10-25 01:51:40|23521.88|23401.88|23519.71|23399.71|23521.88|23401.88|23519.42|23399.42|10
1635126710000|2021-10-25 01:51:50|23519.31|23399.31|23519.92|23399.92|23520.49|23400.49|23519.27|23399.27|10
1635126720000|2021-10-25 01:52:00|23519.63|23399.63|23519.3|23399.3|23519.63|23399.63|23518.31|23398.31|10
1635126730000|2021-10-25 01:52:10|23520.19|23400.19|23517.5|23397.5|23520.19|23400.19|23517.5|23397.5|10
1635126740000|2021-10-25 01:52:20|23518.03|23398.03|23516.26|23396.26|23518.03|23398.03|23516.26|23396.26|10
1635126750000|2021-10-25 01:52:30|23516.5|23396.5|23516.43|23396.43|23517.53|23397.53|23516.43|23396.43|10
1635126760000|2021-10-25 01:52:40|23516.8|23396.8|23516.62|23396.62|23517.15|23397.15|23516.45|23396.45|10
1635126770000|2021-10-25 01:52:50|23517.62|23397.62|23518.34|23398.34|23518.34|23398.34|23516.49|23396.49|8
1635126780000|2021-10-25 01:53:00|23517.95|23397.95|23518.01|23398.01|23518.82|23398.82|23517.83|23397.83|10
1635126790000|2021-10-25 01:53:10|23517.52|23397.52|23516.59|23396.59|23518.3|23398.3|23516.22|23396.22|10
1635126800000|2021-10-25 01:53:20|23516.17|23396.17|23514.18|23394.18|23517.11|23397.11|23514.11|23394.11|10
1635126810000|2021-10-25 01:53:30|23513.7|23393.7|23511.65|23391.65|23513.77|23393.77|23511.65|23391.65|10
1635126820000|2021-10-25 01:53:40|23511.89|23391.89|23510.93|23390.93|23512.2|23392.2|23510.02|23390.02|10
1635126830000|2021-10-25 01:53:50|23510.79|23390.79|23508.51|23388.51|23510.86|23390.86|23508.51|23388.51|10
1635126840000|2021-10-25 01:54:00|23507.96|23387.96|23507.28|23387.28|23508.68|23388.68|23507.28|23387.28|9
1635126850000|2021-10-25 01:54:10|23507.48|23387.48|23507.87|23387.87|23509.07|23389.07|23507.18|23387.18|10
1635126860000|2021-10-25 01:54:20|23508.19|23388.19|23509.71|23389.71|23509.71|23389.71|23507.3|23387.3|10
1635126870000|2021-10-25 01:54:30|23508.48|23388.48|23508.34|23388.34|23508.52|23388.52|23507.66|23387.66|9
1635126880000|2021-10-25 01:54:40|23509.76|23389.76|23509.95|23389.95|23511.28|23391.28|23508.99|23388.99|9
1635126890000|2021-10-25 01:54:50|23510.97|23390.97|23511.71|23391.71|23511.88|23391.88|23510.28|23390.28|10
1635126900000|2021-10-25 01:55:00|23511.7|23391.7|23512.25|23392.25|23513.54|23393.54|23511|23391|10
1635126910000|2021-10-25 01:55:10|23512.19|23392.19|23510.81|23390.81|23512.42|23392.42|23510.52|23390.52|9
1635126920000|2021-10-25 01:55:20|23511.5|23391.5|23512.8|23392.8|23512.82|23392.82|23511.5|23391.5|9
1635126930000|2021-10-25 01:55:30|23512.92|23392.92|23512.93|23392.93|23513.06|23393.06|23512.61|23392.61|8
1635126940000|2021-10-25 01:55:40|23513.02|23393.02|23515.36|23395.36|23516.13|23396.13|23513.02|23393.02|10
1635126950000|2021-10-25 01:55:50|23515.59|23395.59|23516.81|23396.81|23516.81|23396.81|23515|23395|9
1635126960000|2021-10-25 01:56:00|23516.06|23396.06|23518.61|23398.61|23518.85|23398.85|23516.06|23396.06|10
1635126970000|2021-10-25 01:56:10|23519.98|23399.98|23523.55|23403.55|23523.55|23403.55|23519.98|23399.98|9
1635126980000|2021-10-25 01:56:20|23523.1|23403.1|23525.25|23405.25|23525.54|23405.54|23523.1|23403.1|10
1635126990000|2021-10-25 01:56:30|23525.34|23405.34|23527.51|23407.51|23527.51|23407.51|23525.34|23405.34|9
1635127000000|2021-10-25 01:56:40|23528.09|23408.09|23530.84|23410.84|23530.84|23410.84|23527.3|23407.3|10
1635127010000|2021-10-25 01:56:50|23531.07|23411.07|23530.34|23410.34|23531.98|23411.98|23530.27|23410.27|10
1635127020000|2021-10-25 01:57:00|23530.78|23410.78|23533|23413|23533.04|23413.04|23530.78|23410.78|10
1635127030000|2021-10-25 01:57:10|23533.26|23413.26|23532.32|23412.32|23533.48|23413.48|23531.36|23411.36|10
1635127040000|2021-10-25 01:57:20|23532.44|23412.44|23531.36|23411.36|23533.16|23413.16|23531.29|23411.29|9
1635127050000|2021-10-25 01:57:30|23532.19|23412.19|23526.41|23406.41|23532.19|23412.19|23526.41|23406.41|10
1635127060000|2021-10-25 01:57:40|23526.39|23406.39|23526.1|23406.1|23526.95|23406.95|23525.57|23405.57|10
1635127070000|2021-10-25 01:57:50|23524.96|23404.96|23523.84|23403.84|23525.09|23405.09|23523.84|23403.84|10
1635127080000|2021-10-25 01:58:00|23523.22|23403.22|23522.63|23402.63|23524.08|23404.08|23522.63|23402.63|9
1635127090000|2021-10-25 01:58:10|23522.23|23402.23|23520.3|23400.3|23522.23|23402.23|23520.21|23400.21|10
1635127100000|2021-10-25 01:58:20|23518.87|23398.87|23516.45|23396.45|23518.87|23398.87|23516.42|23396.42|10
1635127110000|2021-10-25 01:58:30|23516.51|23396.51|23515.66|23395.66|23516.53|23396.53|23514.41|23394.41|10
1635127120000|2021-10-25 01:58:40|23515.65|23395.65|23516.51|23396.51|23516.51|23396.51|23515.65|23395.65|9
1635127130000|2021-10-25 01:58:50|23516.15|23396.15|23514.59|23394.59|23516.15|23396.15|23514.59|23394.59|10
1635127140000|2021-10-25 01:59:00|23514.51|23394.51|23515.92|23395.92|23516.02|23396.02|23514.31|23394.31|10
1635127150000|2021-10-25 01:59:10|23516.19|23396.19|23516.51|23396.51|23517.61|23397.61|23516.19|23396.19|10
1635127160000|2021-10-25 01:59:20|23516.7|23396.7|23516.91|23396.91|23518.01|23398.01|23516.7|23396.7|9
1635127170000|2021-10-25 01:59:30|23516.85|23396.85|23516.75|23396.75|23518.15|23398.15|23516.72|23396.72|10
1635127180000|2021-10-25 01:59:40|23518.14|23398.14|23520.91|23400.91|23520.98|23400.98|23518.14|23398.14|9
1635127190000|2021-10-25 01:59:50|23519.95|23399.95|23520.24|23400.24|23520.55|23400.55|23519.51|23399.51|10
1635127200000|2021-10-25 02:00:00|23520.46|23400.46|23528.56|23408.56|23528.56|23408.56|23520.46|23400.46|10
1635127210000|2021-10-25 02:00:10|23528.77|23408.77|23530.2|23410.2|23530.36|23410.36|23528.34|23408.34|9
1635127220000|2021-10-25 02:00:20|23530.69|23410.69|23534.37|23414.37|23534.38|23414.38|23530.69|23410.69|9
1635127230000|2021-10-25 02:00:30|23537.06|23417.06|23538.85|23418.85|23538.85|23418.85|23537.06|23417.06|9
1635127240000|2021-10-25 02:00:40|23539.42|23419.42|23539.71|23419.71|23541.09|23421.09|23539.01|23419.01|10
1635127250000|2021-10-25 02:00:50|23539.6|23419.6|23540.75|23420.75|23540.75|23420.75|23539.46|23419.46|8
1635127260000|2021-10-25 02:01:00|23541.15|23421.15|23541.1|23421.1|23541.27|23421.27|23540.57|23420.57|9
1635127270000|2021-10-25 02:01:10|23541.45|23421.45|23540.78|23420.78|23542.07|23422.07|23540.78|23420.78|9
1635127280000|2021-10-25 02:01:20|23540.43|23420.43|23542.46|23422.46|23544.42|23424.42|23539.95|23419.95|10
1635127290000|2021-10-25 02:01:30|23543.46|23423.46|23542.24|23422.24|23543.7|23423.7|23541.91|23421.91|10
1635127300000|2021-10-25 02:01:40|23542.39|23422.39|23539.02|23419.02|23542.39|23422.39|23538.82|23418.82|10
1635127310000|2021-10-25 02:01:50|23538.78|23418.78|23536.05|23416.05|23538.78|23418.78|23536.05|23416.05|10
1635127320000|2021-10-25 02:02:00|23533.45|23413.45|23532.74|23412.74|23534.31|23414.31|23532.43|23412.43|9
1635127330000|2021-10-25 02:02:10|23532.4|23412.4|23528.74|23408.74|23532.99|23412.99|23528.74|23408.74|8
1635127340000|2021-10-25 02:02:20|23528.5|23408.5|23529.41|23409.41|23529.49|23409.49|23528.31|23408.31|8
1635127350000|2021-10-25 02:02:30|23527.82|23407.82|23528.08|23408.08|23529.76|23409.76|23527.11|23407.11|10
1635127360000|2021-10-25 02:02:40|23528.44|23408.44|23528.33|23408.33|23528.56|23408.56|23528.13|23408.13|10
1635127370000|2021-10-25 02:02:50|23527.39|23407.39|23527.52|23407.52|23528.61|23408.61|23527.39|23407.39|9
1635127380000|2021-10-25 02:03:00|23527.72|23407.72|23527.49|23407.49|23528.17|23408.17|23527.21|23407.21|8
1635127390000|2021-10-25 02:03:10|23528.53|23408.53|23528.6|23408.6|23529.15|23409.15|23528.53|23408.53|9
1635127400000|2021-10-25 02:03:20|23528.4|23408.4|23529.01|23409.01|23529.01|23409.01|23528.3|23408.3|10
1635127410000|2021-10-25 02:03:30|23529.19|23409.19|23524.71|23404.71|23529.35|23409.35|23524.58|23404.58|10
1635127420000|2021-10-25 02:03:40|23521.32|23401.32|23521.73|23401.73|23521.73|23401.73|23519.07|23399.07|9
1635127430000|2021-10-25 02:03:50|23517.92|23397.92|23512.17|23392.17|23517.92|23397.92|23512.17|23392.17|10
1635127440000|2021-10-25 02:04:00|23512.49|23392.49|23509.64|23389.64|23512.49|23392.49|23509.64|23389.64|10
1635127450000|2021-10-25 02:04:10|23508.46|23388.46|23506.72|23386.72|23509.12|23389.12|23506.65|23386.65|10
1635127460000|2021-10-25 02:04:20|23506.7|23386.7|23502.73|23382.73|23506.84|23386.84|23502.73|23382.73|10
1635127470000|2021-10-25 02:04:30|23502.28|23382.28|23498.86|23378.86|23502.28|23382.28|23498.54|23378.54|10
1635127480000|2021-10-25 02:04:40|23498.82|23378.82|23496.77|23376.77|23498.82|23378.82|23496.77|23376.77|10
1635127490000|2021-10-25 02:04:50|23495.3|23375.3|23489|23369|23495.3|23375.3|23489|23369|10
1635127500000|2021-10-25 02:05:00|23488.82|23368.82|23492.16|23372.16|23492.16|23372.16|23488.82|23368.82|10
1635127510000|2021-10-25 02:05:10|23493|23373|23497.04|23377.04|23497.18|23377.18|23493|23373|10
1635127520000|2021-10-25 02:05:20|23496.18|23376.18|23497.94|23377.94|23497.94|23377.94|23495.06|23375.06|9
1635127530000|2021-10-25 02:05:30|23498.16|23378.16|23495.23|23375.23|23498.16|23378.16|23495.23|23375.23|10
1635127540000|2021-10-25 02:05:40|23494.75|23374.75|23492.21|23372.21|23494.75|23374.75|23492.21|23372.21|10
1635127550000|2021-10-25 02:05:50|23492.01|23372.01|23490.48|23370.48|23492.01|23372.01|23490.48|23370.48|10
1635127560000|2021-10-25 02:06:00|23491.52|23371.52|23491.84|23371.84|23492.63|23372.63|23490.44|23370.44|10
1635127570000|2021-10-25 02:06:10|23491.68|23371.68|23491.15|23371.15|23492.04|23372.04|23490.88|23370.88|10
1635127580000|2021-10-25 02:06:20|23490.32|23370.32|23486.84|23366.84|23490.32|23370.32|23486.62|23366.62|9
1635127590000|2021-10-25 02:06:30|23486.01|23366.01|23479.65|23359.65|23486.01|23366.01|23479.65|23359.65|10
1635127600000|2021-10-25 02:06:40|23479.39|23359.39|23481.38|23361.38|23481.71|23361.71|23479.3|23359.3|10
1635127610000|2021-10-25 02:06:50|23481.41|23361.41|23479.52|23359.52|23481.41|23361.41|23479.52|23359.52|10
1635127620000|2021-10-25 02:07:00|23479.81|23359.81|23479.25|23359.25|23480.52|23360.52|23478.05|23358.05|10
1635127630000|2021-10-25 02:07:10|23480.04|23360.04|23478.08|23358.08|23480.12|23360.12|23477.97|23357.97|10
1635127640000|2021-10-25 02:07:20|23478.01|23358.01|23476.98|23356.98|23478.67|23358.67|23476.25|23356.25|10
1635127650000|2021-10-25 02:07:30|23477.92|23357.92|23478.54|23358.54|23478.67|23358.67|23477.92|23357.92|9
1635127660000|2021-10-25 02:07:40|23477.78|23357.78|23477.84|23357.84|23478.32|23358.32|23477.75|23357.75|10
1635127670000|2021-10-25 02:07:50|23475.94|23355.94|23475.14|23355.14|23476.22|23356.22|23474.88|23354.88|10
1635127680000|2021-10-25 02:08:00|23474.84|23354.84|23472.92|23352.92|23474.84|23354.84|23472.76|23352.76|9
1635127690000|2021-10-25 02:08:10|23472.54|23352.54|23471.36|23351.36|23472.54|23352.54|23470.78|23350.78|9
1635127700000|2021-10-25 02:08:20|23471.35|23351.35|23471.09|23351.09|23471.91|23351.91|23471|23351|10
1635127710000|2021-10-25 02:08:30|23471.64|23351.64|23472.69|23352.69|23472.69|23352.69|23471.64|23351.64|10
1635127720000|2021-10-25 02:08:40|23472.24|23352.24|23471.82|23351.82|23472.77|23352.77|23471.6|23351.6|10
1635127730000|2021-10-25 02:08:50|23471.66|23351.66|23467.09|23347.09|23472.2|23352.2|23467.09|23347.09|10
1635127740000|2021-10-25 02:09:00|23467.35|23347.35|23460.75|23340.75|23467.35|23347.35|23460.75|23340.75|10
1635127750000|2021-10-25 02:09:10|23460.88|23340.88|23458.74|23338.74|23461.06|23341.06|23458.74|23338.74|10
1635127760000|2021-10-25 02:09:20|23458.04|23338.04|23462.58|23342.58|23462.58|23342.58|23457.57|23337.57|10
1635127770000|2021-10-25 02:09:30|23461.43|23341.43|23460.81|23340.81|23461.62|23341.62|23459.83|23339.83|10
1635127780000|2021-10-25 02:09:40|23461.56|23341.56|23462.06|23342.06|23462.33|23342.33|23461.56|23341.56|9
1635127790000|2021-10-25 02:09:50|23461.52|23341.52|23461.24|23341.24|23462.15|23342.15|23459.84|23339.84|10
1635127800000|2021-10-25 02:10:00|23461.65|23341.65|23462.76|23342.76|23463.72|23343.72|23461.65|23341.65|10
1635127810000|2021-10-25 02:10:10|23462.51|23342.51|23463.01|23343.01|23463.01|23343.01|23461.81|23341.81|9
1635127820000|2021-10-25 02:10:20|23463.54|23343.54|23469.24|23349.24|23469.24|23349.24|23463.54|23343.54|10
1635127830000|2021-10-25 02:10:30|23469.34|23349.34|23465.68|23345.68|23469.52|23349.52|23465.68|23345.68|10
1635127840000|2021-10-25 02:10:40|23466.15|23346.15|23464.33|23344.33|23466.15|23346.15|23463.44|23343.44|9
1635127850000|2021-10-25 02:10:50|23464.21|23344.21|23464.69|23344.69|23464.97|23344.97|23463.09|23343.09|10
1635127860000|2021-10-25 02:11:00|23464.88|23344.88|23464.55|23344.55|23465.32|23345.32|23464.07|23344.07|10
1635127870000|2021-10-25 02:11:10|23464.54|23344.54|23465.08|23345.08|23465.39|23345.39|23463.43|23343.43|9
1635127880000|2021-10-25 02:11:20|23465.12|23345.12|23463.84|23343.84|23465.46|23345.46|23463.44|23343.44|8
1635127890000|2021-10-25 02:11:30|23462.95|23342.95|23463.11|23343.11|23463.99|23343.99|23462.85|23342.85|10
1635127900000|2021-10-25 02:11:40|23463.28|23343.28|23464.05|23344.05|23464.87|23344.87|23463.18|23343.18|10
1635127910000|2021-10-25 02:11:50|23463.59|23343.59|23464.65|23344.65|23464.97|23344.97|23463.59|23343.59|10
1635127920000|2021-10-25 02:12:00|23464.69|23344.69|23465.85|23345.85|23465.85|23345.85|23464.69|23344.69|10
1635127930000|2021-10-25 02:12:10|23465.94|23345.94|23467.82|23347.82|23467.92|23347.92|23465.94|23345.94|10
1635127940000|2021-10-25 02:12:20|23467.86|23347.86|23467.65|23347.65|23467.87|23347.87|23467.3|23347.3|10
1635127950000|2021-10-25 02:12:30|23467.66|23347.66|23466.08|23346.08|23467.66|23347.66|23466.08|23346.08|10
1635127960000|2021-10-25 02:12:40|23466.35|23346.35|23464.64|23344.64|23466.35|23346.35|23464.52|23344.52|10
1635127970000|2021-10-25 02:12:50|23464.98|23344.98|23463.87|23343.87|23465.25|23345.25|23463.82|23343.82|10
1635127980000|2021-10-25 02:13:00|23464.26|23344.26|23462.34|23342.34|23464.36|23344.36|23462.33|23342.33|9
1635127990000|2021-10-25 02:13:10|23462.14|23342.14|23461.6|23341.6|23462.14|23342.14|23461.31|23341.31|10
1635128000000|2021-10-25 02:13:20|23461.28|23341.28|23459.97|23339.97|23461.28|23341.28|23459.96|23339.96|10
1635128010000|2021-10-25 02:13:30|23459.06|23339.06|23458.68|23338.68|23459.71|23339.71|23458.61|23338.61|10
1635128020000|2021-10-25 02:13:40|23458.66|23338.66|23458.56|23338.56|23458.97|23338.97|23457.7|23337.7|10
1635128030000|2021-10-25 02:13:50|23457.57|23337.57|23460.05|23340.05|23460.05|23340.05|23457.5|23337.5|10
1635128040000|2021-10-25 02:14:00|23459.84|23339.84|23460.55|23340.55|23460.55|23340.55|23459.46|23339.46|9
1635128050000|2021-10-25 02:14:10|23460.82|23340.82|23460.34|23340.34|23461.25|23341.25|23460.15|23340.15|10
1635128060000|2021-10-25 02:14:20|23460.45|23340.45|23459.29|23339.29|23460.45|23340.45|23458.6|23338.6|10
1635128070000|2021-10-25 02:14:30|23459.62|23339.62|23465.59|23345.59|23465.61|23345.61|23459.62|23339.62|10
1635128080000|2021-10-25 02:14:40|23465.57|23345.57|23465.1|23345.1|23465.57|23345.57|23464.54|23344.54|6
1635128090000|2021-10-25 02:14:50|23465.58|23345.58|23465.63|23345.63|23466.29|23346.29|23464.93|23344.93|10
1635128100000|2021-10-25 02:15:00|23464.76|23344.76|23464.11|23344.11|23465.63|23345.63|23463.83|23343.83|9
1635128110000|2021-10-25 02:15:10|23463.26|23343.26|23463.82|23343.82|23463.82|23343.82|23462.62|23342.62|6
1635128120000|2021-10-25 02:15:20|23463.73|23343.73|23464.44|23344.44|23464.56|23344.56|23463.52|23343.52|9
1635128130000|2021-10-25 02:15:30|23464.35|23344.35|23466.21|23346.21|23466.21|23346.21|23463.46|23343.46|9
1635128140000|2021-10-25 02:15:40|23465.3|23345.3|23466.7|23346.7|23466.99|23346.99|23465.3|23345.3|10
1635128150000|2021-10-25 02:15:50|23466.33|23346.33|23467.17|23347.17|23467.45|23347.45|23466.33|23346.33|10
1635128160000|2021-10-25 02:16:00|23466.9|23346.9|23466.58|23346.58|23467.35|23347.35|23466.34|23346.34|10
1635128170000|2021-10-25 02:16:10|23465.78|23345.78|23466.81|23346.81|23466.95|23346.95|23465.42|23345.42|10
1635128180000|2021-10-25 02:16:20|23466.85|23346.85|23471.12|23351.12|23471.12|23351.12|23466.85|23346.85|9
1635128190000|2021-10-25 02:16:30|23471.85|23351.85|23471.83|23351.83|23472.02|23352.02|23470.27|23350.27|10
1635128200000|2021-10-25 02:16:40|23471.82|23351.82|23474.27|23354.27|23474.27|23354.27|23471.82|23351.82|9
1635128210000|2021-10-25 02:16:50|23474.35|23354.35|23476.39|23356.39|23477.54|23357.54|23474.35|23354.35|10
1635128220000|2021-10-25 02:17:00|23476.34|23356.34|23477.51|23357.51|23477.6|23357.6|23476.34|23356.34|10
1635128230000|2021-10-25 02:17:10|23477.81|23357.81|23479.41|23359.41|23479.41|23359.41|23477.76|23357.76|10
1635128240000|2021-10-25 02:17:20|23479.04|23359.04|23474.91|23354.91|23479.45|23359.45|23474.91|23354.91|10
1635128250000|2021-10-25 02:17:30|23474.41|23354.41|23474.85|23354.85|23474.91|23354.91|23474.1|23354.1|9
1635128260000|2021-10-25 02:17:40|23474.93|23354.93|23479.74|23359.74|23479.74|23359.74|23474.93|23354.93|10
1635128270000|2021-10-25 02:17:50|23479.49|23359.49|23476.99|23356.99|23479.92|23359.92|23476.08|23356.08|10
1635128280000|2021-10-25 02:18:00|23476.68|23356.68|23476|23356|23476.79|23356.79|23475.04|23355.04|8
1635128290000|2021-10-25 02:18:10|23475.25|23355.25|23476.95|23356.95|23476.95|23356.95|23475.06|23355.06|10
1635128300000|2021-10-25 02:18:20|23476.31|23356.31|23474.32|23354.32|23476.99|23356.99|23474.13|23354.13|10
1635128310000|2021-10-25 02:18:30|23474.29|23354.29|23475|23355|23475.05|23355.05|23473.45|23353.45|10
1635128320000|2021-10-25 02:18:40|23475.14|23355.14|23474.6|23354.6|23475.14|23355.14|23474.02|23354.02|9
1635128330000|2021-10-25 02:18:50|23474.65|23354.65|23474.43|23354.43|23474.68|23354.68|23473.96|23353.96|9
1635128340000|2021-10-25 02:19:00|23474.64|23354.64|23476.39|23356.39|23476.39|23356.39|23474.64|23354.64|10
1635128350000|2021-10-25 02:19:10|23476.4|23356.4|23475.89|23355.89|23476.4|23356.4|23475.74|23355.74|9
1635128360000|2021-10-25 02:19:20|23474.86|23354.86|23474.84|23354.84|23475.93|23355.93|23473.92|23353.92|9
1635128370000|2021-10-25 02:19:30|23474.65|23354.65|23474.08|23354.08|23474.93|23354.93|23474.08|23354.08|9
1635128380000|2021-10-25 02:19:40|23474.09|23354.09|23469.84|23349.84|23474.09|23354.09|23469.84|23349.84|9
1635128390000|2021-10-25 02:19:50|23470.61|23350.61|23465.72|23345.72|23470.61|23350.61|23464.24|23344.24|10
1635128400000|2021-10-25 02:20:00|23464.31|23344.31|23465.34|23345.34|23465.34|23345.34|23461.97|23341.97|10
1635128410000|2021-10-25 02:20:10|23464.8|23344.8|23468.66|23348.66|23468.66|23348.66|23464.8|23344.8|10
1635128420000|2021-10-25 02:20:20|23468.73|23348.73|23469.52|23349.52|23469.77|23349.77|23468.73|23348.73|10
1635128430000|2021-10-25 02:20:30|23472.4|23352.4|23474.78|23354.78|23474.78|23354.78|23472.4|23352.4|10
1635128440000|2021-10-25 02:20:40|23475.22|23355.22|23476.38|23356.38|23476.85|23356.85|23475.22|23355.22|9
1635128450000|2021-10-25 02:20:50|23476.39|23356.39|23474.63|23354.63|23476.39|23356.39|23473.9|23353.9|10
1635128460000|2021-10-25 02:21:00|23473.3|23353.3|23474.42|23354.42|23475.78|23355.78|23473.26|23353.26|10
1635128470000|2021-10-25 02:21:10|23473.43|23353.43|23473.18|23353.18|23473.9|23353.9|23472.79|23352.79|10
1635128480000|2021-10-25 02:21:20|23472.84|23352.84|23473.8|23353.8|23473.8|23353.8|23471.62|23351.62|10
1635128490000|2021-10-25 02:21:30|23473.47|23353.47|23473.96|23353.96|23474.42|23354.42|23473.03|23353.03|10
1635128500000|2021-10-25 02:21:40|23473.77|23353.77|23472.48|23352.48|23473.77|23353.77|23472.48|23352.48|9
1635128510000|2021-10-25 02:21:50|23472.64|23352.64|23475.08|23355.08|23475.08|23355.08|23472.64|23352.64|10
1635128520000|2021-10-25 02:22:00|23475.77|23355.77|23478.84|23358.84|23478.84|23358.84|23475.39|23355.39|10
1635128530000|2021-10-25 02:22:10|23478.85|23358.85|23481.63|23361.63|23481.63|23361.63|23477.71|23357.71|10
1635128540000|2021-10-25 02:22:20|23482.4|23362.4|23483.85|23363.85|23483.85|23363.85|23482|23362|9
1635128550000|2021-10-25 02:22:30|23483.26|23363.26|23484.57|23364.57|23485.01|23365.01|23483.01|23363.01|10
1635128560000|2021-10-25 02:22:40|23484.79|23364.79|23490.43|23370.43|23490.43|23370.43|23484.79|23364.79|10
1635128570000|2021-10-25 02:22:50|23490.35|23370.35|23492.72|23372.72|23492.72|23372.72|23489.54|23369.54|10
1635128580000|2021-10-25 02:23:00|23492.8|23372.8|23492.05|23372.05|23492.8|23372.8|23491.69|23371.69|8
1635128590000|2021-10-25 02:23:10|23492.08|23372.08|23492.01|23372.01|23493.78|23373.78|23492.01|23372.01|10
1635128600000|2021-10-25 02:23:20|23491.74|23371.74|23491.33|23371.33|23491.96|23371.96|23491.26|23371.26|10
1635128610000|2021-10-25 02:23:30|23491.32|23371.32|23493.24|23373.24|23493.27|23373.27|23491.32|23371.32|10
1635128620000|2021-10-25 02:23:40|23493.27|23373.27|23493.95|23373.95|23493.95|23373.95|23492.93|23372.93|10
1635128630000|2021-10-25 02:23:50|23494.04|23374.04|23495.8|23375.8|23497.86|23377.86|23494.04|23374.04|10
1635128640000|2021-10-25 02:24:00|23494.76|23374.76|23493.19|23373.19|23495.89|23375.89|23492.72|23372.72|10
1635128650000|2021-10-25 02:24:10|23493.02|23373.02|23491.94|23371.94|23493.02|23373.02|23491.88|23371.88|10
1635128660000|2021-10-25 02:24:20|23493.03|23373.03|23493.97|23373.97|23494.97|23374.97|23493.03|23373.03|10
1635128670000|2021-10-25 02:24:30|23493.89|23373.89|23492.73|23372.73|23493.91|23373.91|23492.73|23372.73|9
1635128680000|2021-10-25 02:24:40|23492.65|23372.65|23498.79|23378.79|23498.79|23378.79|23492.65|23372.65|10
1635128690000|2021-10-25 02:24:50|23498.58|23378.58|23499.13|23379.13|23499.13|23379.13|23496.93|23376.93|10
1635128700000|2021-10-25 02:25:00|23499.02|23379.02|23498.98|23378.98|23500.23|23380.23|23498.8|23378.8|9
1635128710000|2021-10-25 02:25:10|23499.38|23379.38|23501.07|23381.07|23501.58|23381.58|23499.26|23379.26|10
1635128720000|2021-10-25 02:25:20|23500.82|23380.82|23499.73|23379.73|23501.56|23381.56|23499.27|23379.27|10
1635128730000|2021-10-25 02:25:30|23499.87|23379.87|23499.71|23379.71|23499.87|23379.87|23498.96|23378.96|9
1635128740000|2021-10-25 02:25:40|23499.42|23379.42|23499.37|23379.37|23499.42|23379.42|23498.16|23378.16|9
1635128750000|2021-10-25 02:25:50|23499.29|23379.29|23499.68|23379.68|23500.95|23380.95|23498.71|23378.71|10
1635128760000|2021-10-25 02:26:00|23498.88|23378.88|23497.56|23377.56|23499.34|23379.34|23497.56|23377.56|9
1635128770000|2021-10-25 02:26:10|23498.37|23378.37|23495.77|23375.77|23498.37|23378.37|23495.61|23375.61|10
1635128780000|2021-10-25 02:26:20|23495.71|23375.71|23497.54|23377.54|23497.54|23377.54|23495.48|23375.48|9
1635128790000|2021-10-25 02:26:30|23497.5|23377.5|23498.09|23378.09|23499.06|23379.06|23497.5|23377.5|9
1635128800000|2021-10-25 02:26:40|23497.61|23377.61|23496.89|23376.89|23497.81|23377.81|23496.05|23376.05|9
1635128810000|2021-10-25 02:26:50|23495.95|23375.95|23496.54|23376.54|23496.8|23376.8|23495.62|23375.62|10
1635128820000|2021-10-25 02:27:00|23496.11|23376.11|23495.29|23375.29|23496.11|23376.11|23494.12|23374.12|10
1635128830000|2021-10-25 02:27:10|23494.8|23374.8|23493.19|23373.19|23494.91|23374.91|23493.15|23373.15|10
1635128840000|2021-10-25 02:27:20|23493.38|23373.38|23492.39|23372.39|23493.65|23373.65|23492.39|23372.39|10
1635128850000|2021-10-25 02:27:30|23492.15|23372.15|23487.06|23367.06|23492.21|23372.21|23487.06|23367.06|9
1635128860000|2021-10-25 02:27:40|23486.25|23366.25|23484.77|23364.77|23486.25|23366.25|23484.46|23364.46|10
1635128870000|2021-10-25 02:27:50|23485.44|23365.44|23485.4|23365.4|23485.56|23365.56|23484.72|23364.72|10
1635128880000|2021-10-25 02:28:00|23485.07|23365.07|23484.45|23364.45|23486.44|23366.44|23484.38|23364.38|10
1635128890000|2021-10-25 02:28:10|23484.16|23364.16|23479.92|23359.92|23485.82|23365.82|23479.92|23359.92|8
1635128900000|2021-10-25 02:28:20|23479.44|23359.44|23476.8|23356.8|23479.44|23359.44|23476.8|23356.8|9
1635128910000|2021-10-25 02:28:30|23476.43|23356.43|23476.6|23356.6|23476.82|23356.82|23476.43|23356.43|10
1635128920000|2021-10-25 02:28:40|23476.76|23356.76|23476.19|23356.19|23476.76|23356.76|23475.96|23355.96|8
1635128930000|2021-10-25 02:28:50|23477.3|23357.3|23481.15|23361.15|23481.15|23361.15|23477.3|23357.3|10
1635128940000|2021-10-25 02:29:00|23482.24|23362.24|23485.14|23365.14|23485.14|23365.14|23482.24|23362.24|9
1635128950000|2021-10-25 02:29:10|23485.27|23365.27|23483.37|23363.37|23486.32|23366.32|23483.37|23363.37|10
1635128960000|2021-10-25 02:29:20|23483.49|23363.49|23483.14|23363.14|23483.77|23363.77|23482.93|23362.93|9
1635128970000|2021-10-25 02:29:30|23484.38|23364.38|23481.39|23361.39|23484.38|23364.38|23480.67|23360.67|9
1635128980000|2021-10-25 02:29:40|23480.82|23360.82|23481.75|23361.75|23481.75|23361.75|23480.3|23360.3|10
1635128990000|2021-10-25 02:29:50|23482.81|23362.81|23478.51|23358.51|23482.81|23362.81|23478.51|23358.51|10
1635129000000|2021-10-25 02:30:00|23477.34|23357.34|23477.56|23357.56|23477.56|23357.56|23475.43|23355.43|10
1635129010000|2021-10-25 02:30:10|23477.39|23357.39|23476.91|23356.91|23478.58|23358.58|23476.75|23356.75|10
1635129020000|2021-10-25 02:30:20|23477.59|23357.59|23481.22|23361.22|23481.22|23361.22|23477.59|23357.59|10
1635129030000|2021-10-25 02:30:30|23482.21|23362.21|23484.11|23364.11|23484.11|23364.11|23481.91|23361.91|10
1635129040000|2021-10-25 02:30:40|23484.37|23364.37|23489|23369|23489|23369|23484.37|23364.37|10
1635129050000|2021-10-25 02:30:50|23489.19|23369.19|23490.4|23370.4|23490.4|23370.4|23489.13|23369.13|10
1635129060000|2021-10-25 02:31:00|23491.34|23371.34|23491.38|23371.38|23492.07|23372.07|23491.19|23371.19|9
1635129070000|2021-10-25 02:31:10|23491.46|23371.46|23506.37|23386.37|23506.37|23386.37|23491.46|23371.46|10
1635129080000|2021-10-25 02:31:20|23506.84|23386.84|23512.25|23392.25|23512.25|23392.25|23506.84|23386.84|10
1635129090000|2021-10-25 02:31:30|23512.97|23392.97|23511.16|23391.16|23513.71|23393.71|23511.16|23391.16|10
1635129100000|2021-10-25 02:31:40|23511.07|23391.07|23510.46|23390.46|23512.28|23392.28|23510.46|23390.46|10
1635129110000|2021-10-25 02:31:50|23510.8|23390.8|23509.71|23389.71|23510.91|23390.91|23509.23|23389.23|10
1635129120000|2021-10-25 02:32:00|23510.36|23390.36|23510.49|23390.49|23510.64|23390.64|23509.84|23389.84|10
1635129130000|2021-10-25 02:32:10|23510.6|23390.6|23506.21|23386.21|23510.6|23390.6|23506.21|23386.21|10
1635129140000|2021-10-25 02:32:20|23506.15|23386.15|23504.07|23384.07|23506.15|23386.15|23503.84|23383.84|10
1635129150000|2021-10-25 02:32:30|23503.97|23383.97|23505.81|23385.81|23505.81|23385.81|23503.34|23383.34|10
1635129160000|2021-10-25 02:32:40|23506.77|23386.77|23507.76|23387.76|23507.76|23387.76|23506.44|23386.44|10
1635129170000|2021-10-25 02:32:50|23508.42|23388.42|23507.78|23387.78|23508.42|23388.42|23506.8|23386.8|9
1635129180000|2021-10-25 02:33:00|23507.77|23387.77|23505.5|23385.5|23508.67|23388.67|23505.11|23385.11|10
1635129190000|2021-10-25 02:33:10|23505.32|23385.32|23507.13|23387.13|23507.57|23387.57|23505.32|23385.32|10
1635129200000|2021-10-25 02:33:20|23508.14|23388.14|23507.69|23387.69|23508.37|23388.37|23507.62|23387.62|9
1635129210000|2021-10-25 02:33:30|23506.76|23386.76|23506.13|23386.13|23507.33|23387.33|23506.13|23386.13|10
1635129220000|2021-10-25 02:33:40|23506.07|23386.07|23505.8|23385.8|23506.27|23386.27|23505.47|23385.47|10
1635129230000|2021-10-25 02:33:50|23505.63|23385.63|23503.67|23383.67|23505.63|23385.63|23503.67|23383.67|10
1635129240000|2021-10-25 02:34:00|23504.01|23384.01|23502.84|23382.84|23505.6|23385.6|23502.84|23382.84|10
1635129250000|2021-10-25 02:34:10|23502.75|23382.75|23499.54|23379.54|23503.28|23383.28|23499.54|23379.54|10
1635129260000|2021-10-25 02:34:20|23499.24|23379.24|23497.75|23377.75|23499.24|23379.24|23496.62|23376.62|10
1635129270000|2021-10-25 02:34:30|23497.17|23377.17|23497.07|23377.07|23497.17|23377.17|23496.05|23376.05|9
1635129280000|2021-10-25 02:34:40|23496.93|23376.93|23499.56|23379.56|23499.56|23379.56|23495.09|23375.09|10
1635129290000|2021-10-25 02:34:50|23500.42|23380.42|23500.11|23380.11|23500.77|23380.77|23500.05|23380.05|9
1635129300000|2021-10-25 02:35:00|23500.33|23380.33|23502.01|23382.01|23502.01|23382.01|23500.08|23380.08|10
1635129310000|2021-10-25 02:35:10|23500.91|23380.91|23502.91|23382.91|23502.91|23382.91|23500.54|23380.54|8
1635129320000|2021-10-25 02:35:20|23503.96|23383.96|23504.74|23384.74|23504.74|23384.74|23502.78|23382.78|10
1635129330000|2021-10-25 02:35:30|23504.72|23384.72|23503.8|23383.8|23504.72|23384.72|23503.39|23383.39|9
1635129340000|2021-10-25 02:35:40|23503.96|23383.96|23502.06|23382.06|23503.96|23383.96|23502.06|23382.06|10
1635129350000|2021-10-25 02:35:50|23502.24|23382.24|23501.01|23381.01|23502.24|23382.24|23501.01|23381.01|8
1635129360000|2021-10-25 02:36:00|23500.99|23380.99|23500.75|23380.75|23501.01|23381.01|23500.58|23380.58|9
1635129370000|2021-10-25 02:36:10|23500.98|23380.98|23501.08|23381.08|23501.85|23381.85|23500.4|23380.4|10
1635129380000|2021-10-25 02:36:20|23501.01|23381.01|23497.86|23377.86|23501.18|23381.18|23497.86|23377.86|10
1635129390000|2021-10-25 02:36:30|23498|23378|23496.99|23376.99|23498|23378|23496.81|23376.81|10
1635129400000|2021-10-25 02:36:40|23497.22|23377.22|23498.86|23378.86|23498.94|23378.94|23497.22|23377.22|10
1635129410000|2021-10-25 02:36:50|23498.9|23378.9|23496.65|23376.65|23498.9|23378.9|23495.22|23375.22|10
1635129420000|2021-10-25 02:37:00|23496.94|23376.94|23497.56|23377.56|23498.07|23378.07|23496.94|23376.94|10
1635129430000|2021-10-25 02:37:10|23497.26|23377.26|23499.62|23379.62|23499.62|23379.62|23497.26|23377.26|10
1635129440000|2021-10-25 02:37:20|23500.76|23380.76|23502.49|23382.49|23502.49|23382.49|23500.49|23380.49|8
1635129450000|2021-10-25 02:37:30|23505.08|23385.08|23507.18|23387.18|23507.18|23387.18|23505.08|23385.08|9
1635129460000|2021-10-25 02:37:40|23507.2|23387.2|23506.98|23386.98|23508.27|23388.27|23506.98|23386.98|10
1635129470000|2021-10-25 02:37:50|23505.66|23385.66|23501.6|23381.6|23505.66|23385.66|23501.6|23381.6|10
1635129480000|2021-10-25 02:38:00|23501.73|23381.73|23503.03|23383.03|23503.25|23383.25|23501.55|23381.55|9
1635129490000|2021-10-25 02:38:10|23502.4|23382.4|23501.78|23381.78|23502.4|23382.4|23500.88|23380.88|10
1635129500000|2021-10-25 02:38:20|23501.95|23381.95|23504.9|23384.9|23505.01|23385.01|23501.95|23381.95|10
1635129510000|2021-10-25 02:38:30|23503.72|23383.72|23505.73|23385.73|23506.69|23386.69|23503.72|23383.72|10
1635129520000|2021-10-25 02:38:40|23506.7|23386.7|23505.11|23385.11|23506.89|23386.89|23504.94|23384.94|10
1635129530000|2021-10-25 02:38:50|23506.22|23386.22|23503.41|23383.41|23506.22|23386.22|23503.41|23383.41|10
1635129540000|2021-10-25 02:39:00|23503.25|23383.25|23500.52|23380.52|23503.25|23383.25|23499.98|23379.98|10
1635129550000|2021-10-25 02:39:10|23500.6|23380.6|23503.82|23383.82|23503.82|23383.82|23500.6|23380.6|9
1635129560000|2021-10-25 02:39:20|23503.83|23383.83|23506.97|23386.97|23507.15|23387.15|23503.83|23383.83|10
1635129570000|2021-10-25 02:39:30|23506.89|23386.89|23507.44|23387.44|23507.94|23387.94|23506.88|23386.88|10
1635129580000|2021-10-25 02:39:40|23507.67|23387.67|23508.68|23388.68|23509.2|23389.2|23507.67|23387.67|10
1635129590000|2021-10-25 02:39:50|23509.55|23389.55|23507.12|23387.12|23509.55|23389.55|23506.82|23386.82|10
1635129600000|2021-10-25 02:40:00|23506.65|23386.65|23509.3|23389.3|23509.91|23389.91|23506.57|23386.57|9
1635129610000|2021-10-25 02:40:10|23510.13|23390.13|23511.93|23391.93|23511.93|23391.93|23510.13|23390.13|10
1635129620000|2021-10-25 02:40:20|23512.2|23392.2|23512.8|23392.8|23512.8|23392.8|23511.9|23391.9|9
1635129630000|2021-10-25 02:40:30|23513.7|23393.7|23514.8|23394.8|23514.8|23394.8|23513.7|23393.7|10
1635129640000|2021-10-25 02:40:40|23514.99|23394.99|23515.18|23395.18|23516.27|23396.27|23514.99|23394.99|9
1635129650000|2021-10-25 02:40:50|23514.96|23394.96|23515.14|23395.14|23515.56|23395.56|23514.71|23394.71|8
1635129660000|2021-10-25 02:41:00|23515.24|23395.24|23514.36|23394.36|23515.5|23395.5|23514.21|23394.21|10
1635129670000|2021-10-25 02:41:10|23514.87|23394.87|23513.08|23393.08|23515.57|23395.57|23512.52|23392.52|10
1635129680000|2021-10-25 02:41:20|23512.01|23392.01|23511.82|23391.82|23512.29|23392.29|23511.81|23391.81|10
1635129690000|2021-10-25 02:41:30|23511.46|23391.46|23511.47|23391.47|23511.96|23391.96|23511.03|23391.03|10
1635129700000|2021-10-25 02:41:40|23511.36|23391.36|23510.58|23390.58|23511.36|23391.36|23510.17|23390.17|8
1635129710000|2021-10-25 02:41:50|23510.17|23390.17|23504.82|23384.82|23510.17|23390.17|23504.82|23384.82|10
1635129720000|2021-10-25 02:42:00|23504.56|23384.56|23499.38|23379.38|23506.68|23386.68|23499.38|23379.38|10
1635129730000|2021-10-25 02:42:10|23499|23379|23498.58|23378.58|23499.21|23379.21|23496.15|23376.15|10
1635129740000|2021-10-25 02:42:20|23498.76|23378.76|23499.75|23379.75|23500.08|23380.08|23498.76|23378.76|9
1635129750000|2021-10-25 02:42:30|23499.77|23379.77|23497.06|23377.06|23499.77|23379.77|23497.01|23377.01|9
1635129760000|2021-10-25 02:42:40|23497.18|23377.18|23494.65|23374.65|23497.27|23377.27|23494.65|23374.65|10
1635129770000|2021-10-25 02:42:50|23494.62|23374.62|23493.45|23373.45|23494.62|23374.62|23493.36|23373.36|9
1635129780000|2021-10-25 02:43:00|23493.34|23373.34|23490.75|23370.75|23493.34|23373.34|23490.75|23370.75|10
1635129790000|2021-10-25 02:43:10|23490.39|23370.39|23485.09|23365.09|23490.99|23370.99|23485.09|23365.09|10
1635129800000|2021-10-25 02:43:20|23485.69|23365.69|23482.92|23362.92|23486.7|23366.7|23482.92|23362.92|10
1635129810000|2021-10-25 02:43:30|23482.97|23362.97|23479.41|23359.41|23482.97|23362.97|23478.41|23358.41|10
1635129820000|2021-10-25 02:43:40|23478.86|23358.86|23479.72|23359.72|23479.72|23359.72|23478.48|23358.48|10
1635129830000|2021-10-25 02:43:50|23479.91|23359.91|23480.99|23360.99|23481.68|23361.68|23479.91|23359.91|9
1635129840000|2021-10-25 02:44:00|23481.13|23361.13|23484.33|23364.33|23484.33|23364.33|23481.13|23361.13|10
1635129850000|2021-10-25 02:44:10|23484.28|23364.28|23486.42|23366.42|23486.42|23366.42|23484.19|23364.19|10
1635129860000|2021-10-25 02:44:20|23486.56|23366.56|23486.9|23366.9|23487.06|23367.06|23486.2|23366.2|10
1635129870000|2021-10-25 02:44:30|23487.06|23367.06|23488.86|23368.86|23488.86|23368.86|23486.8|23366.8|10
1635129880000|2021-10-25 02:44:40|23489.11|23369.11|23492.45|23372.45|23492.58|23372.58|23489.11|23369.11|10
1635129890000|2021-10-25 02:44:50|23492.96|23372.96|23492.06|23372.06|23492.96|23372.96|23491.62|23371.62|10
1635129900000|2021-10-25 02:45:00|23492.09|23372.09|23494.05|23374.05|23494.05|23374.05|23491.64|23371.64|10
1635129910000|2021-10-25 02:45:10|23494.41|23374.41|23499.53|23379.53|23499.53|23379.53|23494.01|23374.01|10
1635129920000|2021-10-25 02:45:20|23500.06|23380.06|23503|23383|23503|23383|23498.59|23378.59|10
1635129930000|2021-10-25 02:45:30|23505.39|23385.39|23514.66|23394.66|23514.66|23394.66|23505.39|23385.39|9
1635129940000|2021-10-25 02:45:40|23516.22|23396.22|23518.74|23398.74|23519.24|23399.24|23516.22|23396.22|9
1635129950000|2021-10-25 02:45:50|23518.65|23398.65|23518.41|23398.41|23519.61|23399.61|23518.41|23398.41|10
1635129960000|2021-10-25 02:46:00|23518.56|23398.56|23516.82|23396.82|23518.67|23398.67|23516.82|23396.82|9
1635129970000|2021-10-25 02:46:10|23518.69|23398.69|23519.32|23399.32|23519.73|23399.73|23518|23398|10
1635129980000|2021-10-25 02:46:20|23520.06|23400.06|23521.36|23401.36|23522.27|23402.27|23520.02|23400.02|10
1635129990000|2021-10-25 02:46:30|23520.97|23400.97|23516.74|23396.74|23520.97|23400.97|23516.74|23396.74|10
1635130000000|2021-10-25 02:46:40|23515.9|23395.9|23513.17|23393.17|23515.9|23395.9|23512.74|23392.74|8
1635130010000|2021-10-25 02:46:50|23513.4|23393.4|23512.53|23392.53|23513.91|23393.91|23512.53|23392.53|8
1635130020000|2021-10-25 02:47:00|23513.43|23393.43|23513.14|23393.14|23513.43|23393.43|23512.47|23392.47|10
1635130030000|2021-10-25 02:47:10|23512.08|23392.08|23507.95|23387.95|23512.08|23392.08|23507.95|23387.95|10
1635130040000|2021-10-25 02:47:20|23507.73|23387.73|23504|23384|23508.42|23388.42|23504|23384|10
1635130050000|2021-10-25 02:47:30|23503.92|23383.92|23507.2|23387.2|23507.23|23387.23|23503.92|23383.92|10
1635130060000|2021-10-25 02:47:40|23508.31|23388.31|23512.26|23392.26|23512.64|23392.64|23507.29|23387.29|10
1635130070000|2021-10-25 02:47:50|23513.01|23393.01|23515.47|23395.47|23515.47|23395.47|23512.69|23392.69|10
1635130080000|2021-10-25 02:48:00|23515.74|23395.74|23515.84|23395.84|23516.58|23396.58|23515.74|23395.74|10
1635130090000|2021-10-25 02:48:10|23515.25|23395.25|23513.57|23393.57|23515.45|23395.45|23513.57|23393.57|9
1635130100000|2021-10-25 02:48:20|23513.44|23393.44|23514.53|23394.53|23516.32|23396.32|23513.38|23393.38|10
1635130110000|2021-10-25 02:48:30|23514.51|23394.51|23514.35|23394.35|23515.16|23395.16|23514.26|23394.26|9
1635130120000|2021-10-25 02:48:40|23514.31|23394.31|23515.8|23395.8|23515.8|23395.8|23514.31|23394.31|10
1635130130000|2021-10-25 02:48:50|23516.19|23396.19|23516.25|23396.25|23517.39|23397.39|23516.06|23396.06|10
1635130140000|2021-10-25 02:49:00|23515.4|23395.4|23515.29|23395.29|23515.66|23395.66|23515.11|23395.11|9
1635130150000|2021-10-25 02:49:10|23515.34|23395.34|23515.59|23395.59|23515.77|23395.77|23514.37|23394.37|10
1635130160000|2021-10-25 02:49:20|23515.73|23395.73|23516|23396|23516.21|23396.21|23514.33|23394.33|10
1635130170000|2021-10-25 02:49:30|23516.39|23396.39|23516.83|23396.83|23517.52|23397.52|23516.33|23396.33|10
1635130180000|2021-10-25 02:49:40|23517.56|23397.56|23518.12|23398.12|23518.89|23398.89|23517.56|23397.56|10
1635130190000|2021-10-25 02:49:50|23518.17|23398.17|23516.87|23396.87|23518.17|23398.17|23516.87|23396.87|10
1635130200000|2021-10-25 02:50:00|23516.79|23396.79|23515.99|23395.99|23516.79|23396.79|23515.75|23395.75|8
1635130210000|2021-10-25 02:50:10|23516.48|23396.48|23517.12|23397.12|23517.31|23397.31|23515.79|23395.79|10
1635130220000|2021-10-25 02:50:20|23516.77|23396.77|23518.89|23398.89|23518.89|23398.89|23516.77|23396.77|8
1635130230000|2021-10-25 02:50:30|23518.84|23398.84|23522.22|23402.22|23522.22|23402.22|23518.84|23398.84|10
1635130240000|2021-10-25 02:50:40|23522.21|23402.21|23526.48|23406.48|23526.48|23406.48|23522.09|23402.09|9
1635130250000|2021-10-25 02:50:50|23526.86|23406.86|23527.22|23407.22|23528.42|23408.42|23526.86|23406.86|10
1635130260000|2021-10-25 02:51:00|23527.2|23407.2|23528.13|23408.13|23528.13|23408.13|23526.77|23406.77|10
1635130270000|2021-10-25 02:51:10|23528.19|23408.19|23528.34|23408.34|23528.34|23408.34|23526.87|23406.87|10
1635130280000|2021-10-25 02:51:20|23528.5|23408.5|23531.47|23411.47|23531.47|23411.47|23527.57|23407.57|10
1635130290000|2021-10-25 02:51:30|23531.88|23411.88|23533.44|23413.44|23533.44|23413.44|23531.88|23411.88|9
1635130300000|2021-10-25 02:51:40|23533.4|23413.4|23534.36|23414.36|23534.36|23414.36|23532.54|23412.54|10
1635130310000|2021-10-25 02:51:50|23533.96|23413.96|23534.7|23414.7|23534.9|23414.9|23533.8|23413.8|10
1635130320000|2021-10-25 02:52:00|23534.99|23414.99|23535.47|23415.47|23535.52|23415.52|23534.32|23414.32|9
1635130330000|2021-10-25 02:52:10|23536.06|23416.06|23537.97|23417.97|23537.98|23417.98|23536.06|23416.06|10
1635130340000|2021-10-25 02:52:20|23537.92|23417.92|23537.97|23417.97|23538.25|23418.25|23537.13|23417.13|9
1635130350000|2021-10-25 02:52:30|23538.74|23418.74|23542.11|23422.11|23542.28|23422.28|23538.72|23418.72|10
1635130360000|2021-10-25 02:52:40|23542.48|23422.48|23540.99|23420.99|23542.48|23422.48|23540.86|23420.86|10
1635130370000|2021-10-25 02:52:50|23541.01|23421.01|23542.27|23422.27|23542.5|23422.5|23541.01|23421.01|10
1635130380000|2021-10-25 02:53:00|23542.52|23422.52|23541.14|23421.14|23543.16|23423.16|23541.14|23421.14|9
1635130390000|2021-10-25 02:53:10|23541.26|23421.26|23541.82|23421.82|23542.02|23422.02|23541.18|23421.18|10
1635130400000|2021-10-25 02:53:20|23541.13|23421.13|23541.82|23421.82|23542.19|23422.19|23541.13|23421.13|8
1635130410000|2021-10-25 02:53:30|23541.96|23421.96|23540.11|23420.11|23541.96|23421.96|23540.11|23420.11|7
1635130420000|2021-10-25 02:53:40|23539.92|23419.92|23538.51|23418.51|23541.01|23421.01|23538.51|23418.51|6
1635130430000|2021-10-25 02:53:50|23538.96|23418.96|23539.55|23419.55|23539.92|23419.92|23538.81|23418.81|6
1635130440000|2021-10-25 02:54:00|23539.83|23419.83|23536.56|23416.56|23539.89|23419.89|23536.56|23416.56|9
1635130450000|2021-10-25 02:54:10|23535.43|23415.43|23534.42|23414.42|23536.55|23416.55|23534.22|23414.22|9
1635130460000|2021-10-25 02:54:20|23533.96|23413.96|23533.81|23413.81|23535.02|23415.02|23532.08|23412.08|9
1635130470000|2021-10-25 02:54:30|23534.17|23414.17|23532.57|23412.57|23535.23|23415.23|23532.57|23412.57|8
1635130480000|2021-10-25 02:54:40|23532.56|23412.56|23532.4|23412.4|23533.2|23413.2|23532.4|23412.4|9
1635130490000|2021-10-25 02:54:50|23532.31|23412.31|23531.56|23411.56|23532.36|23412.36|23531.41|23411.41|8
1635130500000|2021-10-25 02:55:00|23532.48|23412.48|23528.67|23408.67|23532.59|23412.59|23528.67|23408.67|8
1635130510000|2021-10-25 02:55:10|23528.36|23408.36|23536.76|23416.76|23536.76|23416.76|23528.36|23408.36|10
1635130520000|2021-10-25 02:55:20|23536.53|23416.53|23537.44|23417.44|23537.79|23417.79|23536.45|23416.45|10
1635130530000|2021-10-25 02:55:30|23536.85|23416.85|23537.32|23417.32|23537.78|23417.78|23535.8|23415.8|10
1635130540000|2021-10-25 02:55:40|23537.58|23417.58|23539.2|23419.2|23539.97|23419.97|23537.58|23417.58|10
1635130550000|2021-10-25 02:55:50|23539.67|23419.67|23540.54|23420.54|23541.06|23421.06|23538.78|23418.78|8
1635130560000|2021-10-25 02:56:00|23540.56|23420.56|23551.03|23431.03|23551.39|23431.39|23540.56|23420.56|10
1635130570000|2021-10-25 02:56:10|23551.3|23431.3|23560.86|23440.86|23561.69|23441.69|23551.3|23431.3|9
1635130580000|2021-10-25 02:56:20|23560.05|23440.05|23560.33|23440.33|23561.55|23441.55|23559.1|23439.1|10
1635130590000|2021-10-25 02:56:30|23561.66|23441.66|23560.84|23440.84|23562.12|23442.12|23560.84|23440.84|8
1635130600000|2021-10-25 02:56:40|23560.29|23440.29|23563.04|23443.04|23563.7|23443.7|23560.29|23440.29|10
1635130610000|2021-10-25 02:56:50|23562.81|23442.81|23564.26|23444.26|23564.26|23444.26|23562.3|23442.3|10
1635130620000|2021-10-25 02:57:00|23564.05|23444.05|23564.24|23444.24|23565.44|23445.44|23564.05|23444.05|9
1635130630000|2021-10-25 02:57:10|23564.13|23444.13|23566.8|23446.8|23566.8|23446.8|23564.13|23444.13|10
1635130640000|2021-10-25 02:57:20|23567.06|23447.06|23567.16|23447.16|23568.86|23448.86|23567.06|23447.06|10
1635130650000|2021-10-25 02:57:30|23567.41|23447.41|23567.77|23447.77|23567.77|23447.77|23566.38|23446.38|10
1635130660000|2021-10-25 02:57:40|23568.82|23448.82|23572.59|23452.59|23572.59|23452.59|23568.77|23448.77|9
1635130670000|2021-10-25 02:57:50|23573|23453|23572.94|23452.94|23574.03|23454.03|23572.12|23452.12|10
1635130680000|2021-10-25 02:58:00|23572.71|23452.71|23575.95|23455.95|23575.95|23455.95|23572.71|23452.71|10
1635130690000|2021-10-25 02:58:10|23576.63|23456.63|23576.48|23456.48|23577.13|23457.13|23575.9|23455.9|10
1635130700000|2021-10-25 02:58:20|23576.92|23456.92|23576.87|23456.87|23577.04|23457.04|23575.57|23455.57|10
1635130710000|2021-10-25 02:58:30|23576.95|23456.95|23576.33|23456.33|23577.11|23457.11|23575.23|23455.23|10
1635130720000|2021-10-25 02:58:40|23576.29|23456.29|23577.89|23457.89|23577.89|23457.89|23576.29|23456.29|10
1635130730000|2021-10-25 02:58:50|23577.59|23457.59|23575.75|23455.75|23577.59|23457.59|23575.75|23455.75|10
1635130740000|2021-10-25 02:59:00|23575.39|23455.39|23575.05|23455.05|23576.02|23456.02|23575.05|23455.05|10
1635130750000|2021-10-25 02:59:10|23575.18|23455.18|23574.35|23454.35|23575.18|23455.18|23573.98|23453.98|10
1635130760000|2021-10-25 02:59:20|23574.94|23454.94|23579.25|23459.25|23580.11|23460.11|23574.94|23454.94|10
1635130770000|2021-10-25 02:59:30|23579.5|23459.5|23579.49|23459.49|23581.27|23461.27|23579.49|23459.49|9
1635130780000|2021-10-25 02:59:40|23580.37|23460.37|23582.41|23462.41|23582.62|23462.62|23580.37|23460.37|10
1635130790000|2021-10-25 02:59:50|23582.48|23462.48|23587.46|23467.46|23588.8|23468.8|23582.38|23462.38|9
1635130800000|2021-10-25 03:00:00|23587.39|23467.39|23592.8|23472.8|23592.8|23472.8|23587.39|23467.39|10
1635130810000|2021-10-25 03:00:10|23594.67|23474.67|23595.93|23475.93|23595.93|23475.93|23594.63|23474.63|10
1635130820000|2021-10-25 03:00:20|23595.98|23475.98|23600.2|23480.2|23600.2|23480.2|23595.98|23475.98|10
1635130830000|2021-10-25 03:00:30|23601.08|23481.08|23604.37|23484.37|23604.82|23484.82|23601.08|23481.08|10
1635130840000|2021-10-25 03:00:40|23604.41|23484.41|23604.35|23484.35|23604.63|23484.63|23603.18|23483.18|10
1635130850000|2021-10-25 03:00:50|23604.24|23484.24|23602.84|23482.84|23605.6|23485.6|23602.84|23482.84|10
1635130860000|2021-10-25 03:01:00|23601.81|23481.81|23600.98|23480.98|23602.89|23482.89|23600.79|23480.79|10
1635130870000|2021-10-25 03:01:10|23599.8|23479.8|23594.12|23474.12|23599.95|23479.95|23594.12|23474.12|10
1635130880000|2021-10-25 03:01:20|23594.04|23474.04|23595.71|23475.71|23595.71|23475.71|23593.83|23473.83|10
1635130890000|2021-10-25 03:01:30|23595.69|23475.69|23596.91|23476.91|23596.91|23476.91|23595.68|23475.68|10
1635130900000|2021-10-25 03:01:40|23596.63|23476.63|23598|23478|23598.75|23478.75|23596.54|23476.54|10
1635130910000|2021-10-25 03:01:50|23597.43|23477.43|23594.04|23474.04|23597.43|23477.43|23593.99|23473.99|10
1635130920000|2021-10-25 03:02:00|23593.94|23473.94|23599.19|23479.19|23599.19|23479.19|23593.75|23473.75|10
1635130930000|2021-10-25 03:02:10|23600.72|23480.72|23608.78|23488.78|23608.78|23488.78|23600.69|23480.69|10
1635130940000|2021-10-25 03:02:20|23607.43|23487.43|23602.86|23482.86|23607.43|23487.43|23602.86|23482.86|10
1635130950000|2021-10-25 03:02:30|23603.11|23483.11|23603.34|23483.34|23603.83|23483.83|23601.62|23481.62|10
1635130960000|2021-10-25 03:02:40|23602.48|23482.48|23597.28|23477.28|23602.48|23482.48|23594.97|23474.97|10
1635130970000|2021-10-25 03:02:50|23598.36|23478.36|23603.97|23483.97|23603.97|23483.97|23597.8|23477.8|10
1635130980000|2021-10-25 03:03:00|23604.44|23484.44|23609.14|23489.14|23609.14|23489.14|23603.9|23483.9|10
1635130990000|2021-10-25 03:03:10|23610.16|23490.16|23613.34|23493.34|23613.34|23493.34|23609.62|23489.62|9
1635131000000|2021-10-25 03:03:20|23613.79|23493.79|23618.19|23498.19|23618.23|23498.23|23613.62|23493.62|10
1635131010000|2021-10-25 03:03:30|23619.11|23499.11|23618.76|23498.76|23620.77|23500.77|23618.76|23498.76|10
1635131020000|2021-10-25 03:03:40|23618.59|23498.59|23619.39|23499.39|23621.05|23501.05|23618.59|23498.59|10
1635131030000|2021-10-25 03:03:50|23619.54|23499.54|23620.1|23500.1|23620.38|23500.38|23619.19|23499.19|9
1635131040000|2021-10-25 03:04:00|23620.27|23500.27|23620.75|23500.75|23620.92|23500.92|23620.06|23500.06|9
1635131050000|2021-10-25 03:04:10|23622.26|23502.26|23626.92|23506.92|23626.92|23506.92|23621.36|23501.36|10
1635131060000|2021-10-25 03:04:20|23627.56|23507.56|23631.32|23511.32|23631.32|23511.32|23627.56|23507.56|10
1635131070000|2021-10-25 03:04:30|23632.42|23512.42|23639.75|23519.75|23639.75|23519.75|23632.42|23512.42|10
1635131080000|2021-10-25 03:04:40|23640.02|23520.02|23640.6|23520.6|23642.03|23522.03|23640.02|23520.02|10
1635131090000|2021-10-25 03:04:50|23640.01|23520.01|23641.33|23521.33|23642.64|23522.64|23640.01|23520.01|10
1635131100000|2021-10-25 03:05:00|23641.68|23521.68|23639.26|23519.26|23642.14|23522.14|23639.26|23519.26|9
1635131110000|2021-10-25 03:05:10|23637.86|23517.86|23635.69|23515.69|23637.86|23517.86|23635.19|23515.19|10
1635131120000|2021-10-25 03:05:20|23635.42|23515.42|23634.73|23514.73|23635.42|23515.42|23632.91|23512.91|10
1635131130000|2021-10-25 03:05:30|23635.74|23515.74|23638.92|23518.92|23639.04|23519.04|23635.74|23515.74|10
1635131140000|2021-10-25 03:05:40|23638.19|23518.19|23640.46|23520.46|23642.04|23522.04|23638.19|23518.19|10
1635131150000|2021-10-25 03:05:50|23640.51|23520.51|23638.47|23518.47|23641.48|23521.48|23638.47|23518.47|10
1635131160000|2021-10-25 03:06:00|23637.24|23517.24|23637.36|23517.36|23638.11|23518.11|23636.24|23516.24|10
1635131170000|2021-10-25 03:06:10|23637.56|23517.56|23642.02|23522.02|23642.34|23522.34|23636.26|23516.26|10
1635131180000|2021-10-25 03:06:20|23641.48|23521.48|23641.29|23521.29|23642.9|23522.9|23641.02|23521.02|10
1635131190000|2021-10-25 03:06:30|23641.6|23521.6|23641.05|23521.05|23642.34|23522.34|23640.73|23520.73|10
1635131200000|2021-10-25 03:06:40|23641.22|23521.22|23647.75|23527.75|23647.75|23527.75|23641.22|23521.22|10
1635131210000|2021-10-25 03:06:50|23647.29|23527.29|23648.97|23528.97|23649.94|23529.94|23646.86|23526.86|10
1635131220000|2021-10-25 03:07:00|23648.96|23528.96|23644.25|23524.25|23649.65|23529.65|23644.25|23524.25|10
1635131230000|2021-10-25 03:07:10|23646.14|23526.14|23644.77|23524.77|23647.74|23527.74|23643.76|23523.76|10
1635131240000|2021-10-25 03:07:20|23644.6|23524.6|23641.52|23521.52|23644.6|23524.6|23641.25|23521.25|10
1635131250000|2021-10-25 03:07:30|23641.41|23521.41|23641.48|23521.48|23642.11|23522.11|23641.39|23521.39|10
1635131260000|2021-10-25 03:07:40|23642.18|23522.18|23641.96|23521.96|23643.08|23523.08|23641.91|23521.91|10
1635131270000|2021-10-25 03:07:50|23641.24|23521.24|23641.32|23521.32|23642.87|23522.87|23641.02|23521.02|10
1635131280000|2021-10-25 03:08:00|23640.78|23520.78|23638.36|23518.36|23640.78|23520.78|23638.36|23518.36|9
1635131290000|2021-10-25 03:08:10|23637.88|23517.88|23638.13|23518.13|23638.28|23518.28|23637.33|23517.33|9
1635131300000|2021-10-25 03:08:20|23636.26|23516.26|23639.61|23519.61|23639.61|23519.61|23636.26|23516.26|9
1635131310000|2021-10-25 03:08:30|23639.15|23519.15|23640.04|23520.04|23640.23|23520.23|23638.53|23518.53|10
1635131320000|2021-10-25 03:08:40|23639.6|23519.6|23638.13|23518.13|23639.68|23519.68|23637.65|23517.65|9
1635131330000|2021-10-25 03:08:50|23637.96|23517.96|23635.88|23515.88|23637.96|23517.96|23635.88|23515.88|10
1635131340000|2021-10-25 03:09:00|23636.18|23516.18|23633.94|23513.94|23636.18|23516.18|23633.48|23513.48|9
1635131350000|2021-10-25 03:09:10|23634.01|23514.01|23629.15|23509.15|23634.01|23514.01|23629.15|23509.15|10
1635131360000|2021-10-25 03:09:20|23629.12|23509.12|23623.05|23503.05|23629.12|23509.12|23623.05|23503.05|9
1635131370000|2021-10-25 03:09:30|23621.82|23501.82|23617.08|23497.08|23621.82|23501.82|23617.08|23497.08|9
1635131380000|2021-10-25 03:09:40|23616.52|23496.52|23615.34|23495.34|23616.76|23496.76|23615.3|23495.3|10
1635131390000|2021-10-25 03:09:50|23614.72|23494.72|23615.74|23495.74|23615.74|23495.74|23614.63|23494.63|10
1635131400000|2021-10-25 03:10:00|23615.59|23495.59|23613.1|23493.1|23615.59|23495.59|23613.1|23493.1|9
1635131410000|2021-10-25 03:10:10|23613.96|23493.96|23613.28|23493.28|23615.65|23495.65|23611.69|23491.69|10
1635131420000|2021-10-25 03:10:20|23613.77|23493.77|23611.77|23491.77|23615.03|23495.03|23611.77|23491.77|10
1635131430000|2021-10-25 03:10:30|23611.46|23491.46|23609.46|23489.46|23611.9|23491.9|23609.41|23489.41|10
1635131440000|2021-10-25 03:10:40|23609.68|23489.68|23609.8|23489.8|23611.4|23491.4|23609.68|23489.68|9
1635131450000|2021-10-25 03:10:50|23609.56|23489.56|23608.35|23488.35|23609.89|23489.89|23607.85|23487.85|10
1635131460000|2021-10-25 03:11:00|23607.53|23487.53|23607.96|23487.96|23608.24|23488.24|23606.93|23486.93|8
1635131470000|2021-10-25 03:11:10|23608.05|23488.05|23611.78|23491.78|23611.78|23491.78|23608.05|23488.05|10
1635131480000|2021-10-25 03:11:20|23610.98|23490.98|23608.98|23488.98|23611.45|23491.45|23608.98|23488.98|10
1635131490000|2021-10-25 03:11:30|23608.88|23488.88|23610.59|23490.59|23610.59|23490.59|23608.88|23488.88|10
1635131500000|2021-10-25 03:11:40|23610.72|23490.72|23610.86|23490.86|23610.86|23490.86|23609.67|23489.67|10
1635131510000|2021-10-25 03:11:50|23611.2|23491.2|23610.27|23490.27|23611.43|23491.43|23610.27|23490.27|10
1635131520000|2021-10-25 03:12:00|23610.97|23490.97|23611.98|23491.98|23612.27|23492.27|23610.66|23490.66|10
1635131530000|2021-10-25 03:12:10|23610.09|23490.09|23610.51|23490.51|23610.63|23490.63|23610.06|23490.06|10
1635131540000|2021-10-25 03:12:20|23610.18|23490.18|23609.77|23489.77|23610.18|23490.18|23609.42|23489.42|8
1635131550000|2021-10-25 03:12:30|23609.75|23489.75|23607.04|23487.04|23609.75|23489.75|23606.96|23486.96|9
1635131560000|2021-10-25 03:12:40|23606.74|23486.74|23606.33|23486.33|23607.33|23487.33|23606.21|23486.21|8
1635131570000|2021-10-25 03:12:50|23605.33|23485.33|23605.59|23485.59|23605.59|23485.59|23604.49|23484.49|9
1635131580000|2021-10-25 03:13:00|23605.73|23485.73|23605.14|23485.14|23605.87|23485.87|23604.44|23484.44|10
1635131590000|2021-10-25 03:13:10|23605.68|23485.68|23604.68|23484.68|23605.68|23485.68|23604.63|23484.63|9
1635131600000|2021-10-25 03:13:20|23606.18|23486.18|23607.22|23487.22|23607.22|23487.22|23605.62|23485.62|9
1635131610000|2021-10-25 03:13:30|23606.55|23486.55|23608.18|23488.18|23608.44|23488.44|23606.55|23486.55|9
1635131620000|2021-10-25 03:13:40|23608.71|23488.71|23610.35|23490.35|23610.35|23490.35|23608.71|23488.71|10
1635131630000|2021-10-25 03:13:50|23610.75|23490.75|23612.31|23492.31|23612.68|23492.68|23610.38|23490.38|10
1635131640000|2021-10-25 03:14:00|23612.8|23492.8|23615.5|23495.5|23615.5|23495.5|23612.8|23492.8|10
1635131650000|2021-10-25 03:14:10|23615.49|23495.49|23613.39|23493.39|23615.88|23495.88|23613.3|23493.3|10
1635131660000|2021-10-25 03:14:20|23612.97|23492.97|23614.28|23494.28|23615|23495|23612.97|23492.97|10
1635131670000|2021-10-25 03:14:30|23614.51|23494.51|23615.11|23495.11|23615.35|23495.35|23614.2|23494.2|10
1635131680000|2021-10-25 03:14:40|23615.06|23495.06|23613.77|23493.77|23616.03|23496.03|23613.77|23493.77|10
1635131690000|2021-10-25 03:14:50|23613.47|23493.47|23613.19|23493.19|23613.51|23493.51|23611.96|23491.96|10
1635131700000|2021-10-25 03:15:00|23612.95|23492.95|23614.23|23494.23|23615.22|23495.22|23612.43|23492.43|10
1635131710000|2021-10-25 03:15:10|23613.53|23493.53|23610.6|23490.6|23613.93|23493.93|23610.6|23490.6|10
1635131720000|2021-10-25 03:15:20|23610.65|23490.65|23611.3|23491.3|23612.46|23492.46|23610.65|23490.65|10
1635131730000|2021-10-25 03:15:30|23610.77|23490.77|23608.34|23488.34|23610.77|23490.77|23608.34|23488.34|10
1635131740000|2021-10-25 03:15:40|23608.38|23488.38|23607.28|23487.28|23608.38|23488.38|23606.04|23486.04|10
1635131750000|2021-10-25 03:15:50|23607.18|23487.18|23603.03|23483.03|23607.18|23487.18|23603.03|23483.03|10
1635131760000|2021-10-25 03:16:00|23602.93|23482.93|23600.11|23480.11|23602.93|23482.93|23600.11|23480.11|10
1635131770000|2021-10-25 03:16:10|23600.01|23480.01|23598.7|23478.7|23600.01|23480.01|23597.94|23477.94|9
1635131780000|2021-10-25 03:16:20|23598.72|23478.72|23598.5|23478.5|23598.81|23478.81|23598.28|23478.28|10
1635131790000|2021-10-25 03:16:30|23598.19|23478.19|23599.86|23479.86|23600.1|23480.1|23597.84|23477.84|8
1635131800000|2021-10-25 03:16:40|23599.77|23479.77|23599.41|23479.41|23599.78|23479.78|23599.11|23479.11|9
1635131810000|2021-10-25 03:16:50|23599.42|23479.42|23598.11|23478.11|23599.42|23479.42|23598.04|23478.04|8
1635131820000|2021-10-25 03:17:00|23597.34|23477.34|23596.65|23476.65|23598.11|23478.11|23596.65|23476.65|10
1635131830000|2021-10-25 03:17:10|23596.11|23476.11|23596.12|23476.12|23597.37|23477.37|23596.08|23476.08|10
1635131840000|2021-10-25 03:17:20|23595.9|23475.9|23595.73|23475.73|23596.84|23476.84|23595.53|23475.53|10
1635131850000|2021-10-25 03:17:30|23595.63|23475.63|23596.08|23476.08|23596.98|23476.98|23595.27|23475.27|9
1635131860000|2021-10-25 03:17:40|23596.16|23476.16|23594.55|23474.55|23596.97|23476.97|23594.55|23474.55|10
1635131870000|2021-10-25 03:17:50|23591.16|23471.16|23586.49|23466.49|23593.78|23473.78|23586.16|23466.16|10
1635131880000|2021-10-25 03:18:00|23586.71|23466.71|23591.91|23471.91|23591.91|23471.91|23586.71|23466.71|10
1635131890000|2021-10-25 03:18:10|23592.7|23472.7|23591.75|23471.75|23593.52|23473.52|23590.59|23470.59|10
1635131900000|2021-10-25 03:18:20|23590.95|23470.95|23586.71|23466.71|23590.95|23470.95|23586.4|23466.4|10
1635131910000|2021-10-25 03:18:30|23586.53|23466.53|23586.5|23466.5|23586.61|23466.61|23585.94|23465.94|10
1635131920000|2021-10-25 03:18:40|23586.35|23466.35|23584.63|23464.63|23586.35|23466.35|23584.63|23464.63|10
1635131930000|2021-10-25 03:18:50|23584.97|23464.97|23582.3|23462.3|23584.97|23464.97|23582.07|23462.07|9
1635131940000|2021-10-25 03:19:00|23582.31|23462.31|23579.95|23459.95|23582.71|23462.71|23579.95|23459.95|10
1635131950000|2021-10-25 03:19:10|23579.74|23459.74|23579.34|23459.34|23580.13|23460.13|23578.51|23458.51|9
1635131960000|2021-10-25 03:19:20|23579.01|23459.01|23579.33|23459.33|23579.55|23459.55|23578.6|23458.6|10
1635131970000|2021-10-25 03:19:30|23580.57|23460.57|23582.01|23462.01|23583.59|23463.59|23580.57|23460.57|10
1635131980000|2021-10-25 03:19:40|23581.81|23461.81|23579.1|23459.1|23581.81|23461.81|23579.02|23459.02|10
1635131990000|2021-10-25 03:19:50|23578.67|23458.67|23580.38|23460.38|23581.5|23461.5|23578.44|23458.44|10
1635132000000|2021-10-25 03:20:00|23581.36|23461.36|23580.73|23460.73|23582.43|23462.43|23580.19|23460.19|10
1635132010000|2021-10-25 03:20:10|23580.86|23460.86|23582.2|23462.2|23582.2|23462.2|23580.49|23460.49|10
1635132020000|2021-10-25 03:20:20|23582.74|23462.74|23585.42|23465.42|23586.28|23466.28|23582.74|23462.74|10
1635132030000|2021-10-25 03:20:30|23586.35|23466.35|23591.41|23471.41|23591.41|23471.41|23586.35|23466.35|9
1635132040000|2021-10-25 03:20:40|23591.48|23471.48|23591.3|23471.3|23591.56|23471.56|23590.54|23470.54|10
1635132050000|2021-10-25 03:20:50|23591.38|23471.38|23591.33|23471.33|23592.23|23472.23|23590.92|23470.92|8
1635132060000|2021-10-25 03:21:00|23591.98|23471.98|23592.41|23472.41|23592.78|23472.78|23591.72|23471.72|9
1635132070000|2021-10-25 03:21:10|23592.39|23472.39|23593.02|23473.02|23593.53|23473.53|23592.39|23472.39|9
1635132080000|2021-10-25 03:21:20|23592.72|23472.72|23594.05|23474.05|23594.08|23474.08|23592.72|23472.72|9
1635132090000|2021-10-25 03:21:30|23594.02|23474.02|23593.28|23473.28|23594.08|23474.08|23593.28|23473.28|8
1635132100000|2021-10-25 03:21:40|23593.25|23473.25|23592.7|23472.7|23593.25|23473.25|23592.17|23472.17|8
1635132110000|2021-10-25 03:21:50|23593|23473|23594.68|23474.68|23594.68|23474.68|23593|23473|7
1635132120000|2021-10-25 03:22:00|23594.72|23474.72|23595.45|23475.45|23595.56|23475.56|23594.66|23474.66|9
1635132130000|2021-10-25 03:22:10|23595.76|23475.76|23596.49|23476.49|23597.38|23477.38|23595.76|23475.76|9
1635132140000|2021-10-25 03:22:20|23596.57|23476.57|23596.62|23476.62|23597.52|23477.52|23596.5|23476.5|10
1635132150000|2021-10-25 03:22:30|23596.72|23476.72|23596.47|23476.47|23597.06|23477.06|23596.01|23476.01|8
1635132160000|2021-10-25 03:22:40|23596.44|23476.44|23595.97|23475.97|23597.2|23477.2|23595.77|23475.77|9
1635132170000|2021-10-25 03:22:50|23596.44|23476.44|23596.75|23476.75|23596.75|23476.75|23594.97|23474.97|10
1635132180000|2021-10-25 03:23:00|23596.8|23476.8|23599.36|23479.36|23599.36|23479.36|23596.8|23476.8|10
1635132190000|2021-10-25 03:23:10|23599.38|23479.38|23602.13|23482.13|23602.13|23482.13|23599.32|23479.32|9
1635132200000|2021-10-25 03:23:20|23602.94|23482.94|23604.19|23484.19|23604.67|23484.67|23602.94|23482.94|9
1635132210000|2021-10-25 03:23:30|23604.03|23484.03|23605.01|23485.01|23605.26|23485.26|23604.03|23484.03|9
1635132220000|2021-10-25 03:23:40|23604.13|23484.13|23606.11|23486.11|23606.11|23486.11|23603.95|23483.95|10
1635132230000|2021-10-25 03:23:50|23605.43|23485.43|23605.57|23485.57|23606.11|23486.11|23605.38|23485.38|10
1635132240000|2021-10-25 03:24:00|23605.64|23485.64|23607.15|23487.15|23607.15|23487.15|23605.52|23485.52|10
1635132250000|2021-10-25 03:24:10|23606.45|23486.45|23606.11|23486.11|23606.74|23486.74|23606.1|23486.1|8
1635132260000|2021-10-25 03:24:20|23606|23486|23605.52|23485.52|23607.12|23487.12|23605.52|23485.52|10
1635132270000|2021-10-25 03:24:30|23605.59|23485.59|23601.61|23481.61|23605.59|23485.59|23601.61|23481.61|10
1635132280000|2021-10-25 03:24:40|23601.77|23481.77|23600.49|23480.49|23601.77|23481.77|23600.43|23480.43|9
1635132290000|2021-10-25 03:24:50|23599.5|23479.5|23598.35|23478.35|23599.5|23479.5|23598.35|23478.35|10
1635132300000|2021-10-25 03:25:00|23599.26|23479.26|23597.41|23477.41|23599.45|23479.45|23597.41|23477.41|10
1635132310000|2021-10-25 03:25:10|23595.32|23475.32|23593.66|23473.66|23596.29|23476.29|23593.51|23473.51|10
1635132320000|2021-10-25 03:25:20|23593.94|23473.94|23590.1|23470.1|23593.94|23473.94|23590.1|23470.1|10
1635132330000|2021-10-25 03:25:30|23589.98|23469.98|23590|23470|23590.35|23470.35|23589.81|23469.81|9
1635132340000|2021-10-25 03:25:40|23590.09|23470.09|23589.81|23469.81|23590.13|23470.13|23588.4|23468.4|8
1635132350000|2021-10-25 03:25:50|23588.65|23468.65|23586.95|23466.95|23588.65|23468.65|23586.95|23466.95|10
1635132360000|2021-10-25 03:26:00|23586.99|23466.99|23586.98|23466.98|23586.99|23466.99|23586.2|23466.2|9
1635132370000|2021-10-25 03:26:10|23587|23467|23585.06|23465.06|23587|23467|23584.6|23464.6|10
1635132380000|2021-10-25 03:26:20|23584.83|23464.83|23584.25|23464.25|23585.65|23465.65|23584.25|23464.25|10
1635132390000|2021-10-25 03:26:30|23584.22|23464.22|23586.98|23466.98|23586.98|23466.98|23584.22|23464.22|10
1635132400000|2021-10-25 03:26:40|23586.6|23466.6|23585.68|23465.68|23586.6|23466.6|23585.11|23465.11|8
1635132410000|2021-10-25 03:26:50|23585.34|23465.34|23586.41|23466.41|23586.79|23466.79|23584.96|23464.96|7
1635132420000|2021-10-25 03:27:00|23585.21|23465.21|23573.59|23453.59|23585.21|23465.21|23573.59|23453.59|10
1635132430000|2021-10-25 03:27:10|23573.41|23453.41|23573.52|23453.52|23574.4|23454.4|23572.77|23452.77|10
1635132440000|2021-10-25 03:27:20|23573.21|23453.21|23575.15|23455.15|23575.24|23455.24|23573.21|23453.21|9
1635132450000|2021-10-25 03:27:30|23575.56|23455.56|23574.58|23454.58|23575.76|23455.76|23573.84|23453.84|10
1635132460000|2021-10-25 03:27:40|23575.03|23455.03|23573.35|23453.35|23575.05|23455.05|23573.12|23453.12|9
1635132470000|2021-10-25 03:27:50|23573.33|23453.33|23574.2|23454.2|23574.2|23454.2|23572.63|23452.63|9
1635132480000|2021-10-25 03:28:00|23574.32|23454.32|23571.82|23451.82|23574.32|23454.32|23571.82|23451.82|10
1635132490000|2021-10-25 03:28:10|23571.92|23451.92|23569.21|23449.21|23571.99|23451.99|23569.21|23449.21|9
1635132500000|2021-10-25 03:28:20|23570.31|23450.31|23572.36|23452.36|23572.82|23452.82|23569.83|23449.83|10
1635132510000|2021-10-25 03:28:30|23572.21|23452.21|23574.39|23454.39|23574.48|23454.48|23572.21|23452.21|9
1635132520000|2021-10-25 03:28:40|23574.32|23454.32|23574.38|23454.38|23574.43|23454.43|23574.01|23454.01|9
1635132530000|2021-10-25 03:28:50|23574.95|23454.95|23575.31|23455.31|23575.4|23455.4|23574.95|23454.95|10
1635132540000|2021-10-25 03:29:00|23575.3|23455.3|23575.64|23455.64|23575.64|23455.64|23574.22|23454.22|9
1635132550000|2021-10-25 03:29:10|23577.29|23457.29|23578.38|23458.38|23578.55|23458.55|23576.45|23456.45|10
1635132560000|2021-10-25 03:29:20|23578.39|23458.39|23577.78|23457.78|23578.39|23458.39|23577.45|23457.45|10
1635132570000|2021-10-25 03:29:30|23577.73|23457.73|23576.86|23456.86|23577.84|23457.84|23576.86|23456.86|10
1635132580000|2021-10-25 03:29:40|23577.16|23457.16|23577.22|23457.22|23577.5|23457.5|23576.84|23456.84|10
1635132590000|2021-10-25 03:29:50|23577.2|23457.2|23576.71|23456.71|23577.87|23457.87|23576.66|23456.66|10
1635132600000|2021-10-25 03:30:00|23577.75|23457.75|23578.52|23458.52|23578.52|23458.52|23576.47|23456.47|10
1635132610000|2021-10-25 03:30:10|23578.61|23458.61|23579.28|23459.28|23579.28|23459.28|23578.37|23458.37|10
1635132620000|2021-10-25 03:30:20|23579.34|23459.34|23580.26|23460.26|23580.69|23460.69|23579.34|23459.34|10
1635132630000|2021-10-25 03:30:30|23580.38|23460.38|23580.74|23460.74|23581.47|23461.47|23580.02|23460.02|8
1635132640000|2021-10-25 03:30:40|23581.07|23461.07|23580.39|23460.39|23581.2|23461.2|23580.39|23460.39|10
1635132650000|2021-10-25 03:30:50|23580.22|23460.22|23579.79|23459.79|23580.42|23460.42|23579.56|23459.56|9
1635132660000|2021-10-25 03:31:00|23579.47|23459.47|23579.18|23459.18|23580.38|23460.38|23578.8|23458.8|9
1635132670000|2021-10-25 03:31:10|23580.21|23460.21|23582.16|23462.16|23582.23|23462.23|23579.04|23459.04|10
1635132680000|2021-10-25 03:31:20|23582.52|23462.52|23581.76|23461.76|23583.85|23463.85|23581.76|23461.76|10
1635132690000|2021-10-25 03:31:30|23581.77|23461.77|23577.29|23457.29|23581.77|23461.77|23577.29|23457.29|10
1635132700000|2021-10-25 03:31:40|23577.7|23457.7|23574.4|23454.4|23577.7|23457.7|23574.02|23454.02|10
1635132710000|2021-10-25 03:31:50|23574.69|23454.69|23572.26|23452.26|23574.69|23454.69|23572.26|23452.26|10
1635132720000|2021-10-25 03:32:00|23572.11|23452.11|23573.19|23453.19|23573.19|23453.19|23571.29|23451.29|10
1635132730000|2021-10-25 03:32:10|23573.57|23453.57|23575.26|23455.26|23575.37|23455.37|23573.57|23453.57|8
1635132740000|2021-10-25 03:32:20|23575.35|23455.35|23576.31|23456.31|23576.31|23456.31|23575.15|23455.15|10
1635132750000|2021-10-25 03:32:30|23576.38|23456.38|23577.55|23457.55|23578.01|23458.01|23576.38|23456.38|9
1635132760000|2021-10-25 03:32:40|23577.54|23457.54|23573.65|23453.65|23577.72|23457.72|23573.65|23453.65|9
1635132770000|2021-10-25 03:32:50|23574.03|23454.03|23574.09|23454.09|23574.38|23454.38|23573.09|23453.09|10
1635132780000|2021-10-25 03:33:00|23574.49|23454.49|23576.5|23456.5|23576.69|23456.69|23574.49|23454.49|10
1635132790000|2021-10-25 03:33:10|23576.45|23456.45|23577.98|23457.98|23578.06|23458.06|23576.45|23456.45|10
1635132800000|2021-10-25 03:33:20|23577.99|23457.99|23578.09|23458.09|23578.64|23458.64|23576.99|23456.99|10
1635132810000|2021-10-25 03:33:30|23577.61|23457.61|23573.06|23453.06|23577.61|23457.61|23573.06|23453.06|10
1635132820000|2021-10-25 03:33:40|23573.08|23453.08|23574.64|23454.64|23575.92|23455.92|23573.08|23453.08|10
1635132830000|2021-10-25 03:33:50|23575.37|23455.37|23574.05|23454.05|23575.37|23455.37|23573.76|23453.76|10
1635132840000|2021-10-25 03:34:00|23572.94|23452.94|23571.72|23451.72|23572.97|23452.97|23571.26|23451.26|10
1635132850000|2021-10-25 03:34:10|23571.79|23451.79|23571.6|23451.6|23572.73|23452.73|23571.41|23451.41|9
1635132860000|2021-10-25 03:34:20|23570.98|23450.98|23570.59|23450.59|23571.39|23451.39|23570.59|23450.59|10
1635132870000|2021-10-25 03:34:30|23570.48|23450.48|23569.69|23449.69|23570.74|23450.74|23569.69|23449.69|10
1635132880000|2021-10-25 03:34:40|23569.13|23449.13|23567|23447|23569.13|23449.13|23566.49|23446.49|10
1635132890000|2021-10-25 03:34:50|23566.2|23446.2|23563.37|23443.37|23566.2|23446.2|23563.37|23443.37|9
1635132900000|2021-10-25 03:35:00|23563.14|23443.14|23563.03|23443.03|23563.14|23443.14|23560.98|23440.98|10
1635132910000|2021-10-25 03:35:10|23562.98|23442.98|23562.12|23442.12|23563.59|23443.59|23562.12|23442.12|10
1635132920000|2021-10-25 03:35:20|23561.96|23441.96|23562.54|23442.54|23562.95|23442.95|23561.95|23441.95|9
1635132930000|2021-10-25 03:35:30|23562.55|23442.55|23556.96|23436.96|23562.55|23442.55|23556.96|23436.96|10
1635132940000|2021-10-25 03:35:40|23557.01|23437.01|23555.6|23435.6|23557.01|23437.01|23555.4|23435.4|9
1635132950000|2021-10-25 03:35:50|23555.85|23435.85|23556.12|23436.12|23556.44|23436.44|23555.85|23435.85|9
1635132960000|2021-10-25 03:36:00|23556.05|23436.05|23556.78|23436.78|23556.78|23436.78|23555.22|23435.22|9
1635132970000|2021-10-25 03:36:10|23557.37|23437.37|23560.56|23440.56|23560.56|23440.56|23557.37|23437.37|10
1635132980000|2021-10-25 03:36:20|23560.55|23440.55|23561.06|23441.06|23561.2|23441.2|23559.43|23439.43|8
1635132990000|2021-10-25 03:36:30|23560.98|23440.98|23561.78|23441.78|23562.03|23442.03|23560.98|23440.98|9
1635133000000|2021-10-25 03:36:40|23562.25|23442.25|23566.84|23446.84|23566.96|23446.96|23562.25|23442.25|7
1635133010000|2021-10-25 03:36:50|23566.69|23446.69|23568.63|23448.63|23569.54|23449.54|23566.69|23446.69|10
1635133020000|2021-10-25 03:37:00|23568.69|23448.69|23572.87|23452.87|23573.97|23453.97|23568.69|23448.69|10
1635133030000|2021-10-25 03:37:10|23572.69|23452.69|23575.37|23455.37|23575.37|23455.37|23572.69|23452.69|10
1635133040000|2021-10-25 03:37:20|23575.19|23455.19|23578.44|23458.44|23578.44|23458.44|23575.19|23455.19|10
1635133050000|2021-10-25 03:37:30|23578.03|23458.03|23578.36|23458.36|23578.36|23458.36|23577.15|23457.15|10
1635133060000|2021-10-25 03:37:40|23580.19|23460.19|23581.03|23461.03|23581.24|23461.24|23579.9|23459.9|10
1635133070000|2021-10-25 03:37:50|23580.91|23460.91|23582.52|23462.52|23583.07|23463.07|23580.91|23460.91|10
1635133080000|2021-10-25 03:38:00|23582.6|23462.6|23582.47|23462.47|23583.25|23463.25|23582.47|23462.47|9
1635133090000|2021-10-25 03:38:10|23582.11|23462.11|23582.64|23462.64|23582.64|23462.64|23581.68|23461.68|10
1635133100000|2021-10-25 03:38:20|23581.9|23461.9|23580.85|23460.85|23581.9|23461.9|23580.37|23460.37|10
1635133110000|2021-10-25 03:38:30|23581.33|23461.33|23582.06|23462.06|23582.06|23462.06|23580.51|23460.51|9
1635133120000|2021-10-25 03:38:40|23582.15|23462.15|23582.79|23462.79|23583.26|23463.26|23582.15|23462.15|10
1635133130000|2021-10-25 03:38:50|23584.35|23464.35|23585.8|23465.8|23585.8|23465.8|23584.2|23464.2|10
1635133140000|2021-10-25 03:39:00|23586.04|23466.04|23587.83|23467.83|23587.83|23467.83|23586.04|23466.04|10
1635133150000|2021-10-25 03:39:10|23588.18|23468.18|23588.23|23468.23|23588.74|23468.74|23588.17|23468.17|10
1635133160000|2021-10-25 03:39:20|23588.37|23468.37|23588.35|23468.35|23589.9|23469.9|23588.35|23468.35|10
1635133170000|2021-10-25 03:39:30|23588.48|23468.48|23589.1|23469.1|23589.3|23469.3|23588.48|23468.48|10
1635133180000|2021-10-25 03:39:40|23590.59|23470.59|23588.79|23468.79|23590.59|23470.59|23587.45|23467.45|9
1635133190000|2021-10-25 03:39:50|23588.71|23468.71|23584.05|23464.05|23588.71|23468.71|23584.01|23464.01|10
1635133200000|2021-10-25 03:40:00|23584.13|23464.13|23585.76|23465.76|23585.76|23465.76|23583.06|23463.06|10
1635133210000|2021-10-25 03:40:10|23586.29|23466.29|23585.28|23465.28|23586.29|23466.29|23584.16|23464.16|10
1635133220000|2021-10-25 03:40:20|23584.14|23464.14|23581.73|23461.73|23584.14|23464.14|23581.73|23461.73|10
1635133230000|2021-10-25 03:40:30|23582.7|23462.7|23583.35|23463.35|23583.76|23463.76|23580.94|23460.94|9
1635133240000|2021-10-25 03:40:40|23583.25|23463.25|23583.09|23463.09|23584.67|23464.67|23583.07|23463.07|10
1635133250000|2021-10-25 03:40:50|23583.99|23463.99|23586.36|23466.36|23586.38|23466.38|23583.84|23463.84|9
1635133260000|2021-10-25 03:41:00|23587.61|23467.61|23587.08|23467.08|23587.61|23467.61|23586.48|23466.48|9
1635133270000|2021-10-25 03:41:10|23587.31|23467.31|23588.68|23468.68|23589.63|23469.63|23587.31|23467.31|10
1635133280000|2021-10-25 03:41:20|23588.99|23468.99|23589.55|23469.55|23589.9|23469.9|23588.99|23468.99|9
1635133290000|2021-10-25 03:41:30|23589.56|23469.56|23586.17|23466.17|23589.82|23469.82|23586|23466|10
1635133300000|2021-10-25 03:41:40|23586.36|23466.36|23586.42|23466.42|23586.57|23466.57|23586.13|23466.13|9
1635133310000|2021-10-25 03:41:50|23586.29|23466.29|23585.83|23465.83|23586.35|23466.35|23585.64|23465.64|10
1635133320000|2021-10-25 03:42:00|23586.25|23466.25|23586.97|23466.97|23586.97|23466.97|23586.25|23466.25|9
1635133330000|2021-10-25 03:42:10|23586.88|23466.88|23585.99|23465.99|23586.88|23466.88|23585.91|23465.91|9
1635133340000|2021-10-25 03:42:20|23586.01|23466.01|23589.68|23469.68|23589.75|23469.75|23585.91|23465.91|10
1635133350000|2021-10-25 03:42:30|23589.51|23469.51|23590.67|23470.67|23590.67|23470.67|23589.51|23469.51|9
1635133360000|2021-10-25 03:42:40|23591.4|23471.4|23593.41|23473.41|23593.41|23473.41|23590.91|23470.91|9
1635133370000|2021-10-25 03:42:50|23593.29|23473.29|23596.32|23476.32|23596.32|23476.32|23593.2|23473.2|9
1635133380000|2021-10-25 03:43:00|23595.99|23475.99|23598.64|23478.64|23598.64|23478.64|23595.33|23475.33|10
1635133390000|2021-10-25 03:43:10|23598.48|23478.48|23599.88|23479.88|23600.14|23480.14|23598.48|23478.48|10
1635133400000|2021-10-25 03:43:20|23599.89|23479.89|23601.05|23481.05|23601.32|23481.32|23599.86|23479.86|9
1635133410000|2021-10-25 03:43:30|23600.98|23480.98|23602.19|23482.19|23603.79|23483.79|23600.97|23480.97|10
1635133420000|2021-10-25 03:43:40|23603.06|23483.06|23601.41|23481.41|23603.06|23483.06|23601.41|23481.41|10
1635133430000|2021-10-25 03:43:50|23601.28|23481.28|23600.46|23480.46|23601.52|23481.52|23600.46|23480.46|8
1635133440000|2021-10-25 03:44:00|23600.45|23480.45|23600.74|23480.74|23602|23482|23600.45|23480.45|10
1635133450000|2021-10-25 03:44:10|23600.87|23480.87|23600.47|23480.47|23600.87|23480.87|23599.11|23479.11|10
1635133460000|2021-10-25 03:44:20|23601.05|23481.05|23603.17|23483.17|23603.51|23483.51|23601.05|23481.05|10
1635133470000|2021-10-25 03:44:30|23602.77|23482.77|23602.62|23482.62|23603.23|23483.23|23601.78|23481.78|9
1635133480000|2021-10-25 03:44:40|23602.7|23482.7|23602.07|23482.07|23602.7|23482.7|23601.84|23481.84|10
1635133490000|2021-10-25 03:44:50|23601|23481|23601.71|23481.71|23602.75|23482.75|23600.88|23480.88|10
1635133500000|2021-10-25 03:45:00|23602.7|23482.7|23601.75|23481.75|23602.7|23482.7|23600.3|23480.3|10
1635133510000|2021-10-25 03:45:10|23601.53|23481.53|23602.68|23482.68|23602.68|23482.68|23601.46|23481.46|10
1635133520000|2021-10-25 03:45:20|23602.57|23482.57|23603.52|23483.52|23603.52|23483.52|23602.54|23482.54|8
1635133530000|2021-10-25 03:45:30|23603.35|23483.35|23601.04|23481.04|23603.41|23483.41|23600.89|23480.89|9
1635133540000|2021-10-25 03:45:40|23601.65|23481.65|23600.25|23480.25|23601.65|23481.65|23599.72|23479.72|9
1635133550000|2021-10-25 03:45:50|23600.43|23480.43|23598.72|23478.72|23600.83|23480.83|23598.72|23478.72|10
1635133560000|2021-10-25 03:46:00|23598.36|23478.36|23597.52|23477.52|23598.36|23478.36|23597.1|23477.1|9
1635133570000|2021-10-25 03:46:10|23597.46|23477.46|23596.45|23476.45|23597.46|23477.46|23595.71|23475.71|9
1635133580000|2021-10-25 03:46:20|23597.53|23477.53|23594.42|23474.42|23597.53|23477.53|23594.42|23474.42|10
1635133590000|2021-10-25 03:46:30|23594.32|23474.32|23594.56|23474.56|23595.06|23475.06|23594.02|23474.02|10
1635133600000|2021-10-25 03:46:40|23594.11|23474.11|23594.07|23474.07|23594.44|23474.44|23594.07|23474.07|8
1635133610000|2021-10-25 03:46:50|23592.7|23472.7|23592.66|23472.66|23593.2|23473.2|23592.66|23472.66|9
1635133620000|2021-10-25 03:47:00|23592.83|23472.83|23593|23473|23593.05|23473.05|23592.82|23472.82|9
1635133630000|2021-10-25 03:47:10|23592.69|23472.69|23589.99|23469.99|23592.69|23472.69|23589.8|23469.8|9
1635133640000|2021-10-25 03:47:20|23590.74|23470.74|23591.13|23471.13|23591.35|23471.35|23590.07|23470.07|10
1635133650000|2021-10-25 03:47:30|23591.1|23471.1|23588.11|23468.11|23591.11|23471.11|23588.11|23468.11|10
1635133660000|2021-10-25 03:47:40|23587.74|23467.74|23580.98|23460.98|23587.74|23467.74|23580.98|23460.98|10
1635133670000|2021-10-25 03:47:50|23580.03|23460.03|23578.42|23458.42|23580.23|23460.23|23577.84|23457.84|10
1635133680000|2021-10-25 03:48:00|23577.09|23457.09|23577.53|23457.53|23578.59|23458.59|23576.25|23456.25|10
1635133690000|2021-10-25 03:48:10|23577.71|23457.71|23577.33|23457.33|23577.71|23457.71|23575.83|23455.83|10
1635133700000|2021-10-25 03:48:20|23576.64|23456.64|23577.37|23457.37|23577.37|23457.37|23575.39|23455.39|9
1635133710000|2021-10-25 03:48:30|23577.62|23457.62|23580.01|23460.01|23580.09|23460.09|23577.62|23457.62|10
1635133720000|2021-10-25 03:48:40|23580.11|23460.11|23580.18|23460.18|23580.61|23460.61|23580.05|23460.05|10
1635133730000|2021-10-25 03:48:50|23580.29|23460.29|23586.12|23466.12|23586.12|23466.12|23580.16|23460.16|10
1635133740000|2021-10-25 03:49:00|23586.18|23466.18|23587.16|23467.16|23587.19|23467.19|23585.28|23465.28|9
1635133750000|2021-10-25 03:49:10|23589.2|23469.2|23591.66|23471.66|23591.66|23471.66|23589.2|23469.2|10
1635133760000|2021-10-25 03:49:20|23592.12|23472.12|23593.57|23473.57|23594.47|23474.47|23592.12|23472.12|10
1635133770000|2021-10-25 03:49:30|23593.25|23473.25|23595.61|23475.61|23595.61|23475.61|23593.25|23473.25|10
1635133780000|2021-10-25 03:49:40|23596.16|23476.16|23597.95|23477.95|23597.95|23477.95|23595.91|23475.91|10
1635133790000|2021-10-25 03:49:50|23597.44|23477.44|23596.6|23476.6|23597.54|23477.54|23595.31|23475.31|10
1635133800000|2021-10-25 03:50:00|23595.84|23475.84|23594.55|23474.55|23595.84|23475.84|23593.38|23473.38|10
1635133810000|2021-10-25 03:50:10|23594.98|23474.98|23591.79|23471.79|23594.98|23474.98|23591.45|23471.45|10
1635133820000|2021-10-25 03:50:20|23591.51|23471.51|23594.75|23474.75|23596.45|23476.45|23591.51|23471.51|10
1635133830000|2021-10-25 03:50:30|23595.72|23475.72|23593.91|23473.91|23595.75|23475.75|23593.86|23473.86|10
1635133840000|2021-10-25 03:50:40|23592.68|23472.68|23589.88|23469.88|23592.68|23472.68|23589.88|23469.88|10
1635133850000|2021-10-25 03:50:50|23590.39|23470.39|23588.38|23468.38|23590.39|23470.39|23588.38|23468.38|9
1635133860000|2021-10-25 03:51:00|23586.86|23466.86|23589.42|23469.42|23590.68|23470.68|23586.86|23466.86|10
1635133870000|2021-10-25 03:51:10|23589.33|23469.33|23590.4|23470.4|23592.32|23472.32|23588.69|23468.69|10
1635133880000|2021-10-25 03:51:20|23590.77|23470.77|23589.68|23469.68|23592.09|23472.09|23589.68|23469.68|10
1635133890000|2021-10-25 03:51:30|23589.61|23469.61|23594.11|23474.11|23594.11|23474.11|23589.61|23469.61|10
1635133900000|2021-10-25 03:51:40|23595.06|23475.06|23593.59|23473.59|23595.97|23475.97|23593.49|23473.49|10
1635133910000|2021-10-25 03:51:50|23593.81|23473.81|23593.07|23473.07|23593.81|23473.81|23592.91|23472.91|10
1635133920000|2021-10-25 03:52:00|23592.07|23472.07|23592.27|23472.27|23592.53|23472.53|23591.81|23471.81|10
1635133930000|2021-10-25 03:52:10|23592.32|23472.32|23592.62|23472.62|23593.78|23473.78|23592.07|23472.07|10
1635133940000|2021-10-25 03:52:20|23592.84|23472.84|23590.31|23470.31|23593.19|23473.19|23590.25|23470.25|9
1635133950000|2021-10-25 03:52:30|23590.28|23470.28|23588.97|23468.97|23590.5|23470.5|23588.43|23468.43|8
1635133960000|2021-10-25 03:52:40|23588.63|23468.63|23589.82|23469.82|23590.43|23470.43|23588.63|23468.63|9
1635133970000|2021-10-25 03:52:50|23590.06|23470.06|23588.89|23468.89|23590.06|23470.06|23588.89|23468.89|10
1635133980000|2021-10-25 03:53:00|23589.15|23469.15|23587.76|23467.76|23590.05|23470.05|23587.76|23467.76|10
1635133990000|2021-10-25 03:53:10|23587.97|23467.97|23585.77|23465.77|23587.97|23467.97|23585.77|23465.77|10
1635134000000|2021-10-25 03:53:20|23585.67|23465.67|23585.64|23465.64|23585.67|23465.67|23584.56|23464.56|10
1635134010000|2021-10-25 03:53:30|23585.34|23465.34|23585.08|23465.08|23586.32|23466.32|23584.72|23464.72|9
1635134020000|2021-10-25 03:53:40|23585.19|23465.19|23586.61|23466.61|23586.72|23466.72|23585.19|23465.19|10
1635134030000|2021-10-25 03:53:50|23586.66|23466.66|23584.47|23464.47|23586.67|23466.67|23584.26|23464.26|10
1635134040000|2021-10-25 03:54:00|23584.2|23464.2|23585.13|23465.13|23585.39|23465.39|23584.2|23464.2|10
1635134050000|2021-10-25 03:54:10|23583.81|23463.81|23579|23459|23583.81|23463.81|23579|23459|10
1635134060000|2021-10-25 03:54:20|23578.49|23458.49|23575.87|23455.87|23578.5|23458.5|23575.87|23455.87|9
1635134070000|2021-10-25 03:54:30|23576.24|23456.24|23574.66|23454.66|23576.24|23456.24|23574.58|23454.58|8
1635134080000|2021-10-25 03:54:40|23574.79|23454.79|23576.73|23456.73|23576.73|23456.73|23574.79|23454.79|10
1635134090000|2021-10-25 03:54:50|23577.54|23457.54|23577.79|23457.79|23577.79|23457.79|23576.59|23456.59|10
1635134100000|2021-10-25 03:55:00|23577.92|23457.92|23579.71|23459.71|23579.91|23459.91|23577.54|23457.54|9
1635134110000|2021-10-25 03:55:10|23579.34|23459.34|23578.3|23458.3|23580.56|23460.56|23578.3|23458.3|10
1635134120000|2021-10-25 03:55:20|23578.26|23458.26|23578.79|23458.79|23579.2|23459.2|23578.2|23458.2|9
1635134130000|2021-10-25 03:55:30|23579.06|23459.06|23578.32|23458.32|23579.06|23459.06|23577.68|23457.68|9
1635134140000|2021-10-25 03:55:40|23578.31|23458.31|23577.05|23457.05|23578.31|23458.31|23577.05|23457.05|9
1635134150000|2021-10-25 03:55:50|23577.23|23457.23|23577.29|23457.29|23577.51|23457.51|23577.23|23457.23|9
1635134160000|2021-10-25 03:56:00|23577.02|23457.02|23577.62|23457.62|23577.69|23457.69|23576.1|23456.1|10
1635134170000|2021-10-25 03:56:10|23577.7|23457.7|23576.73|23456.73|23577.92|23457.92|23576.73|23456.73|10
1635134180000|2021-10-25 03:56:20|23576.77|23456.77|23576.54|23456.54|23576.81|23456.81|23575.8|23455.8|10
1635134190000|2021-10-25 03:56:30|23576.69|23456.69|23579.81|23459.81|23579.81|23459.81|23575.62|23455.62|10
1635134200000|2021-10-25 03:56:40|23580.31|23460.31|23581.89|23461.89|23581.89|23461.89|23579.98|23459.98|10
1635134210000|2021-10-25 03:56:50|23581.71|23461.71|23583.06|23463.06|23583.06|23463.06|23581.22|23461.22|10
1635134220000|2021-10-25 03:57:00|23583.5|23463.5|23588.55|23468.55|23588.55|23468.55|23583.5|23463.5|10
1635134230000|2021-10-25 03:57:10|23589.43|23469.43|23590.7|23470.7|23591.79|23471.79|23589.43|23469.43|9
1635134240000|2021-10-25 03:57:20|23591.3|23471.3|23593.4|23473.4|23593.54|23473.54|23591.3|23471.3|10
1635134250000|2021-10-25 03:57:30|23593.26|23473.26|23593.56|23473.56|23593.72|23473.72|23592.47|23472.47|9
1635134260000|2021-10-25 03:57:40|23594.01|23474.01|23593.3|23473.3|23594.14|23474.14|23593.12|23473.12|10
1635134270000|2021-10-25 03:57:50|23592.95|23472.95|23590.95|23470.95|23593.12|23473.12|23590.95|23470.95|10
1635134280000|2021-10-25 03:58:00|23591.05|23471.05|23580.65|23460.65|23591.05|23471.05|23580.65|23460.65|10
1635134290000|2021-10-25 03:58:10|23580.02|23460.02|23580.31|23460.31|23582.02|23462.02|23579.13|23459.13|10
1635134300000|2021-10-25 03:58:20|23580.54|23460.54|23581.59|23461.59|23581.59|23461.59|23579.17|23459.17|10
1635134310000|2021-10-25 03:58:30|23580.91|23460.91|23580.29|23460.29|23580.91|23460.91|23578.38|23458.38|10
1635134320000|2021-10-25 03:58:40|23579.39|23459.39|23583.74|23463.74|23583.74|23463.74|23579.39|23459.39|10
1635134330000|2021-10-25 03:58:50|23583.16|23463.16|23581.11|23461.11|23583.16|23463.16|23580.42|23460.42|10
1635134340000|2021-10-25 03:59:00|23581.96|23461.96|23589.04|23469.04|23589.43|23469.43|23581.83|23461.83|10
1635134350000|2021-10-25 03:59:10|23589.41|23469.41|23591.87|23471.87|23594.57|23474.57|23589.41|23469.41|10
1635134360000|2021-10-25 03:59:20|23593.29|23473.29|23586.96|23466.96|23593.29|23473.29|23586.96|23466.96|10
1635134370000|2021-10-25 03:59:30|23586.45|23466.45|23579.04|23459.04|23586.45|23466.45|23578.94|23458.94|10
1635134380000|2021-10-25 03:59:40|23578.03|23458.03|23576.59|23456.59|23578.03|23458.03|23574.72|23454.72|10
1635134390000|2021-10-25 03:59:50|23575.88|23455.88|23574.42|23454.42|23577.14|23457.14|23574.42|23454.42|10
1635134400000|2021-10-25 04:00:00|23574.34|23454.34|23575.09|23455.09|23575.09|23455.09|23569.79|23449.79|10
1635134410000|2021-10-25 04:00:10|23575.35|23455.35|23585.2|23465.2|23585.2|23465.2|23575.35|23455.35|10
1635134420000|2021-10-25 04:00:20|23585.78|23465.78|23590.02|23470.02|23590.02|23470.02|23585.5|23465.5|10
1635134430000|2021-10-25 04:00:30|23590.5|23470.5|23592.29|23472.29|23592.29|23472.29|23587.76|23467.76|10
1635134440000|2021-10-25 04:00:40|23592.63|23472.63|23594.74|23474.74|23595.75|23475.75|23592.63|23472.63|10
1635134450000|2021-10-25 04:00:50|23594.61|23474.61|23595.83|23475.83|23595.89|23475.89|23594.41|23474.41|10
1635134460000|2021-10-25 04:01:00|23596.5|23476.5|23599.01|23479.01|23599.01|23479.01|23596.5|23476.5|10
1635134470000|2021-10-25 04:01:10|23599.51|23479.51|23604.6|23484.6|23605.34|23485.34|23599.51|23479.51|10
1635134480000|2021-10-25 04:01:20|23604.28|23484.28|23606.29|23486.29|23606.52|23486.52|23604.22|23484.22|10
1635134490000|2021-10-25 04:01:30|23606.38|23486.38|23610.4|23490.4|23610.4|23490.4|23606.38|23486.38|10
1635134500000|2021-10-25 04:01:40|23610.9|23490.9|23611.26|23491.26|23611.83|23491.83|23610.57|23490.57|10
1635134510000|2021-10-25 04:01:50|23611.43|23491.43|23613.9|23493.9|23614.4|23494.4|23611.43|23491.43|10
1635134520000|2021-10-25 04:02:00|23615.4|23495.4|23621.25|23501.25|23621.25|23501.25|23615.4|23495.4|10
1635134530000|2021-10-25 04:02:10|23621.3|23501.3|23623.25|23503.25|23624.25|23504.25|23621.28|23501.28|10
1635134540000|2021-10-25 04:02:20|23622.14|23502.14|23617.76|23497.76|23622.14|23502.14|23617.76|23497.76|10
1635134550000|2021-10-25 04:02:30|23617.48|23497.48|23617.98|23497.98|23618.17|23498.17|23616.38|23496.38|10
1635134560000|2021-10-25 04:02:40|23619.83|23499.83|23625.82|23505.82|23625.82|23505.82|23619.51|23499.51|10
1635134570000|2021-10-25 04:02:50|23625.39|23505.39|23626.31|23506.31|23629.24|23509.24|23625.39|23505.39|10
1635134580000|2021-10-25 04:03:00|23625.4|23505.4|23629.22|23509.22|23629.22|23509.22|23624.86|23504.86|10
1635134590000|2021-10-25 04:03:10|23631.88|23511.88|23627.85|23507.85|23632.57|23512.57|23627.85|23507.85|10
1635134600000|2021-10-25 04:03:20|23627.81|23507.81|23619.19|23499.19|23627.81|23507.81|23619.19|23499.19|10
1635134610000|2021-10-25 04:03:30|23618.63|23498.63|23612.64|23492.64|23618.63|23498.63|23612.38|23492.38|10
1635134620000|2021-10-25 04:03:40|23612.16|23492.16|23612.4|23492.4|23612.91|23492.91|23611.23|23491.23|10
1635134630000|2021-10-25 04:03:50|23612.71|23492.71|23612.68|23492.68|23614.78|23494.78|23612.68|23492.68|10
1635134640000|2021-10-25 04:04:00|23613.66|23493.66|23606.96|23486.96|23613.83|23493.83|23606.96|23486.96|10
1635134650000|2021-10-25 04:04:10|23606.91|23486.91|23603.57|23483.57|23607.85|23487.85|23603.47|23483.47|10
1635134660000|2021-10-25 04:04:20|23603.61|23483.61|23597.87|23477.87|23603.61|23483.61|23597.87|23477.87|10
1635134670000|2021-10-25 04:04:30|23597.54|23477.54|23598.1|23478.1|23598.84|23478.84|23596.86|23476.86|10
1635134680000|2021-10-25 04:04:40|23599.7|23479.7|23601.24|23481.24|23601.24|23481.24|23599.59|23479.59|10
1635134690000|2021-10-25 04:04:50|23599.38|23479.38|23597.27|23477.27|23599.49|23479.49|23597.27|23477.27|10
1635134700000|2021-10-25 04:05:00|23596.89|23476.89|23595.58|23475.58|23597.47|23477.47|23595.58|23475.58|10
1635134710000|2021-10-25 04:05:10|23596.04|23476.04|23595.12|23475.12|23597.72|23477.72|23595.11|23475.11|10
1635134720000|2021-10-25 04:05:20|23595.03|23475.03|23595.24|23475.24|23596.22|23476.22|23593.66|23473.66|10
1635134730000|2021-10-25 04:05:30|23594.85|23474.85|23593.23|23473.23|23594.85|23474.85|23592.54|23472.54|10
1635134740000|2021-10-25 04:05:40|23593.02|23473.02|23593.39|23473.39|23593.68|23473.68|23592.64|23472.64|10
1635134750000|2021-10-25 04:05:50|23593.49|23473.49|23592.87|23472.87|23594.04|23474.04|23592.69|23472.69|10
1635134760000|2021-10-25 04:06:00|23592.75|23472.75|23592.36|23472.36|23592.98|23472.98|23591.46|23471.46|8
1635134770000|2021-10-25 04:06:10|23592.67|23472.67|23593.64|23473.64|23593.92|23473.92|23592.17|23472.17|10
1635134780000|2021-10-25 04:06:20|23594.29|23474.29|23594.36|23474.36|23594.56|23474.56|23593.48|23473.48|7
1635134790000|2021-10-25 04:06:30|23594.02|23474.02|23596.18|23476.18|23596.2|23476.2|23594.02|23474.02|9
1635134800000|2021-10-25 04:06:40|23595.56|23475.56|23594.55|23474.55|23596.39|23476.39|23594.55|23474.55|10
1635134810000|2021-10-25 04:06:50|23594.4|23474.4|23590.12|23470.12|23594.4|23474.4|23590.11|23470.11|10
1635134820000|2021-10-25 04:07:00|23590.1|23470.1|23590.22|23470.22|23590.22|23470.22|23589.63|23469.63|9
1635134830000|2021-10-25 04:07:10|23590.3|23470.3|23586.75|23466.75|23590.3|23470.3|23586.75|23466.75|10
1635134840000|2021-10-25 04:07:20|23586.85|23466.85|23587|23467|23587|23467|23586.46|23466.46|10
1635134850000|2021-10-25 04:07:30|23586.6|23466.6|23592.47|23472.47|23592.47|23472.47|23585.8|23465.8|8
1635134860000|2021-10-25 04:07:40|23592.51|23472.51|23597.93|23477.93|23597.93|23477.93|23592.51|23472.51|10
1635134870000|2021-10-25 04:07:50|23597.6|23477.6|23601.05|23481.05|23601.52|23481.52|23597.6|23477.6|10
1635134880000|2021-10-25 04:08:00|23601.39|23481.39|23602.39|23482.39|23603.02|23483.02|23599.83|23479.83|10
1635134890000|2021-10-25 04:08:10|23602.8|23482.8|23605.45|23485.45|23605.6|23485.6|23602.8|23482.8|10
1635134900000|2021-10-25 04:08:20|23605.72|23485.72|23609.77|23489.77|23609.77|23489.77|23605.72|23485.72|9
1635134910000|2021-10-25 04:08:30|23610.27|23490.27|23614.43|23494.43|23614.43|23494.43|23609.87|23489.87|10
1635134920000|2021-10-25 04:08:40|23615.07|23495.07|23616.12|23496.12|23617.76|23497.76|23614.71|23494.71|10
1635134930000|2021-10-25 04:08:50|23616.5|23496.5|23616.79|23496.79|23617.49|23497.49|23615.74|23495.74|9
1635134940000|2021-10-25 04:09:00|23616.53|23496.53|23614.58|23494.58|23617.67|23497.67|23614.58|23494.58|10
1635134950000|2021-10-25 04:09:10|23614.54|23494.54|23611.64|23491.64|23614.54|23494.54|23611.64|23491.64|10
1635134960000|2021-10-25 04:09:20|23612.58|23492.58|23608.18|23488.18|23612.58|23492.58|23608.18|23488.18|9
1635134970000|2021-10-25 04:09:30|23608.65|23488.65|23608.41|23488.41|23608.94|23488.94|23608.41|23488.41|10
1635134980000|2021-10-25 04:09:40|23609.21|23489.21|23612.3|23492.3|23612.3|23492.3|23609.21|23489.21|10
1635134990000|2021-10-25 04:09:50|23613.67|23493.67|23615.46|23495.46|23615.46|23495.46|23613.39|23493.39|10
1635135000000|2021-10-25 04:10:00|23615.27|23495.27|23614.77|23494.77|23615.94|23495.94|23614.77|23494.77|10
1635135010000|2021-10-25 04:10:10|23614.82|23494.82|23614.98|23494.98|23614.98|23494.98|23614.4|23494.4|10
1635135020000|2021-10-25 04:10:20|23616.26|23496.26|23617.43|23497.43|23617.43|23497.43|23615.37|23495.37|8
1635135030000|2021-10-25 04:10:30|23617.01|23497.01|23615.4|23495.4|23617.01|23497.01|23614.41|23494.41|9
1635135040000|2021-10-25 04:10:40|23615.36|23495.36|23616.7|23496.7|23616.7|23496.7|23615.36|23495.36|8
1635135050000|2021-10-25 04:10:50|23616.79|23496.79|23617.74|23497.74|23617.74|23497.74|23616.06|23496.06|10
1635135060000|2021-10-25 04:11:00|23617.59|23497.59|23615.85|23495.85|23617.98|23497.98|23615.85|23495.85|10
1635135070000|2021-10-25 04:11:10|23615.72|23495.72|23612.05|23492.05|23615.72|23495.72|23612.05|23492.05|10
1635135080000|2021-10-25 04:11:20|23610.42|23490.42|23618.24|23498.24|23618.24|23498.24|23610.42|23490.42|10
1635135090000|2021-10-25 04:11:30|23618.71|23498.71|23620.91|23500.91|23622.44|23502.44|23618.71|23498.71|10
1635135100000|2021-10-25 04:11:40|23620.58|23500.58|23620.97|23500.97|23620.97|23500.97|23620.08|23500.08|10
1635135110000|2021-10-25 04:11:50|23620.92|23500.92|23622.65|23502.65|23622.65|23502.65|23620.4|23500.4|9
1635135120000|2021-10-25 04:12:00|23622.89|23502.89|23624.63|23504.63|23624.63|23504.63|23621.8|23501.8|9
1635135130000|2021-10-25 04:12:10|23624.92|23504.92|23626.07|23506.07|23626.07|23506.07|23624|23504|9
1635135140000|2021-10-25 04:12:20|23625.98|23505.98|23626.7|23506.7|23627.47|23507.47|23625.67|23505.67|8
1635135150000|2021-10-25 04:12:30|23627.63|23507.63|23626.67|23506.67|23628.04|23508.04|23626.67|23506.67|10
1635135160000|2021-10-25 04:12:40|23627.57|23507.57|23625.73|23505.73|23627.57|23507.57|23625.71|23505.71|9
1635135170000|2021-10-25 04:12:50|23625.87|23505.87|23628.4|23508.4|23628.4|23508.4|23625.81|23505.81|10
1635135180000|2021-10-25 04:13:00|23626.49|23506.49|23625.69|23505.69|23626.87|23506.87|23625.69|23505.69|10
1635135190000|2021-10-25 04:13:10|23624.72|23504.72|23623.62|23503.62|23624.93|23504.93|23622.14|23502.14|10
1635135200000|2021-10-25 04:13:20|23623.16|23503.16|23620.38|23500.38|23623.48|23503.48|23619.75|23499.75|10
1635135210000|2021-10-25 04:13:30|23620.24|23500.24|23615.53|23495.53|23621.21|23501.21|23615.53|23495.53|10
1635135220000|2021-10-25 04:13:40|23615.41|23495.41|23612.91|23492.91|23615.41|23495.41|23612.91|23492.91|10
1635135230000|2021-10-25 04:13:50|23613.39|23493.39|23612.55|23492.55|23613.85|23493.85|23612.36|23492.36|10
1635135240000|2021-10-25 04:14:00|23609.5|23489.5|23611.69|23491.69|23611.98|23491.98|23609.5|23489.5|10
1635135250000|2021-10-25 04:14:10|23611.93|23491.93|23611.97|23491.97|23612.07|23492.07|23611.27|23491.27|10
1635135260000|2021-10-25 04:14:20|23613.8|23493.8|23615.14|23495.14|23615.14|23495.14|23612.7|23492.7|10
1635135270000|2021-10-25 04:14:30|23614.23|23494.23|23614.15|23494.15|23614.23|23494.23|23613.04|23493.04|10
1635135280000|2021-10-25 04:14:40|23614.61|23494.61|23614.14|23494.14|23614.61|23494.61|23613.58|23493.58|10
1635135290000|2021-10-25 04:14:50|23613.55|23493.55|23614.08|23494.08|23614.63|23494.63|23613.04|23493.04|9
1635135300000|2021-10-25 04:15:00|23613.95|23493.95|23612.51|23492.51|23613.95|23493.95|23612.08|23492.08|9
1635135310000|2021-10-25 04:15:10|23613.82|23493.82|23613.69|23493.69|23614.28|23494.28|23613.16|23493.16|10
1635135320000|2021-10-25 04:15:20|23613.53|23493.53|23614.29|23494.29|23614.51|23494.51|23613.53|23493.53|10
1635135330000|2021-10-25 04:15:30|23614.13|23494.13|23610.52|23490.52|23614.13|23494.13|23610.52|23490.52|10
1635135340000|2021-10-25 04:15:40|23610.88|23490.88|23609.52|23489.52|23610.88|23490.88|23609.35|23489.35|10
1635135350000|2021-10-25 04:15:50|23609.32|23489.32|23609.53|23489.53|23609.92|23489.92|23609.23|23489.23|10
1635135360000|2021-10-25 04:16:00|23609.51|23489.51|23609.08|23489.08|23609.51|23489.51|23608.52|23488.52|10
1635135370000|2021-10-25 04:16:10|23608.71|23488.71|23608.56|23488.56|23609.19|23489.19|23607.82|23487.82|8
1635135380000|2021-10-25 04:16:20|23608.29|23488.29|23607.35|23487.35|23608.29|23488.29|23606.35|23486.35|9
1635135390000|2021-10-25 04:16:30|23606.39|23486.39|23607.17|23487.17|23607.17|23487.17|23606.21|23486.21|10
1635135400000|2021-10-25 04:16:40|23606.83|23486.83|23607.36|23487.36|23607.68|23487.68|23605.41|23485.41|10
1635135410000|2021-10-25 04:16:50|23606.71|23486.71|23605.7|23485.7|23607.34|23487.34|23605.03|23485.03|10
1635135420000|2021-10-25 04:17:00|23605.78|23485.78|23607.2|23487.2|23607.2|23487.2|23605.18|23485.18|10
1635135430000|2021-10-25 04:17:10|23606.98|23486.98|23605.62|23485.62|23607.89|23487.89|23605.62|23485.62|10
1635135440000|2021-10-25 04:17:20|23605.89|23485.89|23601.72|23481.72|23605.89|23485.89|23601.72|23481.72|10
1635135450000|2021-10-25 04:17:30|23601.5|23481.5|23598.3|23478.3|23601.55|23481.55|23598.3|23478.3|10
1635135460000|2021-10-25 04:17:40|23598.46|23478.46|23597.21|23477.21|23598.46|23478.46|23596.15|23476.15|10
1635135470000|2021-10-25 04:17:50|23596.71|23476.71|23595.56|23475.56|23597.2|23477.2|23594.92|23474.92|10
1635135480000|2021-10-25 04:18:00|23595.03|23475.03|23595.64|23475.64|23596.08|23476.08|23594.88|23474.88|9
1635135490000|2021-10-25 04:18:10|23595.28|23475.28|23593.59|23473.59|23595.28|23475.28|23593.59|23473.59|10
1635135500000|2021-10-25 04:18:20|23593.15|23473.15|23592.69|23472.69|23593.15|23473.15|23591.58|23471.58|10
1635135510000|2021-10-25 04:18:30|23592.8|23472.8|23591.88|23471.88|23593.34|23473.34|23591.88|23471.88|10
1635135520000|2021-10-25 04:18:40|23592.26|23472.26|23589.49|23469.49|23592.26|23472.26|23589.49|23469.49|10
1635135530000|2021-10-25 04:18:50|23589.29|23469.29|23588.68|23468.68|23589.96|23469.96|23588.68|23468.68|10
1635135540000|2021-10-25 04:19:00|23588.46|23468.46|23590.82|23470.82|23591.67|23471.67|23588.46|23468.46|9
1635135550000|2021-10-25 04:19:10|23590.68|23470.68|23588.38|23468.38|23590.68|23470.68|23588.38|23468.38|10
1635135560000|2021-10-25 04:19:20|23588.41|23468.41|23586.05|23466.05|23588.49|23468.49|23586.05|23466.05|9
1635135570000|2021-10-25 04:19:30|23586.48|23466.48|23585.71|23465.71|23586.54|23466.54|23585.6|23465.6|10
1635135580000|2021-10-25 04:19:40|23585.51|23465.51|23585.26|23465.26|23586.12|23466.12|23585.26|23465.26|9
1635135590000|2021-10-25 04:19:50|23586.52|23466.52|23587.93|23467.93|23588.38|23468.38|23586.52|23466.52|10
1635135600000|2021-10-25 04:20:00|23588.36|23468.36|23587.11|23467.11|23588.87|23468.87|23587.11|23467.11|10
1635135610000|2021-10-25 04:20:10|23585.25|23465.25|23586.55|23466.55|23586.55|23466.55|23583.47|23463.47|10
1635135620000|2021-10-25 04:20:20|23586.62|23466.62|23586.73|23466.73|23587.16|23467.16|23586.62|23466.62|10
1635135630000|2021-10-25 04:20:30|23586.7|23466.7|23586.05|23466.05|23586.7|23466.7|23585.63|23465.63|10
1635135640000|2021-10-25 04:20:40|23586.3|23466.3|23586.64|23466.64|23587.37|23467.37|23586.18|23466.18|9
1635135650000|2021-10-25 04:20:50|23585.81|23465.81|23586.56|23466.56|23587.59|23467.59|23584.9|23464.9|10
1635135660000|2021-10-25 04:21:00|23586.85|23466.85|23586.68|23466.68|23587.48|23467.48|23586.07|23466.07|10
1635135670000|2021-10-25 04:21:10|23586.62|23466.62|23585.69|23465.69|23586.62|23466.62|23585.17|23465.17|8
1635135680000|2021-10-25 04:21:20|23585.55|23465.55|23580.04|23460.04|23585.56|23465.56|23579.86|23459.86|10
1635135690000|2021-10-25 04:21:30|23580.11|23460.11|23578.36|23458.36|23580.32|23460.32|23578.36|23458.36|10
1635135700000|2021-10-25 04:21:40|23577.79|23457.79|23574.36|23454.36|23577.79|23457.79|23573.47|23453.47|10
1635135710000|2021-10-25 04:21:50|23573.27|23453.27|23572.23|23452.23|23573.27|23453.27|23571.87|23451.87|10
1635135720000|2021-10-25 04:22:00|23571.98|23451.98|23569.58|23449.58|23571.98|23451.98|23569.58|23449.58|10
1635135730000|2021-10-25 04:22:10|23569.6|23449.6|23568.65|23448.65|23569.97|23449.97|23568.65|23448.65|10
1635135740000|2021-10-25 04:22:20|23568.67|23448.67|23568.13|23448.13|23568.95|23448.95|23567.57|23447.57|10
1635135750000|2021-10-25 04:22:30|23568.11|23448.11|23569.45|23449.45|23569.45|23449.45|23567.46|23447.46|10
1635135760000|2021-10-25 04:22:40|23568.57|23448.57|23567.38|23447.38|23568.94|23448.94|23567.38|23447.38|9
1635135770000|2021-10-25 04:22:50|23567.41|23447.41|23565.25|23445.25|23567.89|23447.89|23565.25|23445.25|9
1635135780000|2021-10-25 04:23:00|23564.97|23444.97|23565.22|23445.22|23565.22|23445.22|23563.9|23443.9|10
1635135790000|2021-10-25 04:23:10|23565|23445|23565.16|23445.16|23565.36|23445.36|23564.85|23444.85|9
1635135800000|2021-10-25 04:23:20|23564.81|23444.81|23563.03|23443.03|23564.83|23444.83|23563.03|23443.03|10
1635135810000|2021-10-25 04:23:30|23563.34|23443.34|23562.87|23442.87|23563.76|23443.76|23562.57|23442.57|10
1635135820000|2021-10-25 04:23:40|23562.28|23442.28|23563.97|23443.97|23564.08|23444.08|23561.88|23441.88|10
1635135830000|2021-10-25 04:23:50|23562.92|23442.92|23559.7|23439.7|23562.92|23442.92|23559.7|23439.7|9
1635135840000|2021-10-25 04:24:00|23559.31|23439.31|23552.9|23432.9|23559.31|23439.31|23552.9|23432.9|10
1635135850000|2021-10-25 04:24:10|23552.66|23432.66|23553.13|23433.13|23553.13|23433.13|23552.25|23432.25|10
1635135860000|2021-10-25 04:24:20|23553.74|23433.74|23556.01|23436.01|23556.48|23436.48|23553.74|23433.74|10
1635135870000|2021-10-25 04:24:30|23555.66|23435.66|23557.82|23437.82|23557.82|23437.82|23555.48|23435.48|10
1635135880000|2021-10-25 04:24:40|23558.07|23438.07|23559.22|23439.22|23559.22|23439.22|23557.11|23437.11|9
1635135890000|2021-10-25 04:24:50|23559.3|23439.3|23560.25|23440.25|23561.18|23441.18|23559.3|23439.3|10
1635135900000|2021-10-25 04:25:00|23560.28|23440.28|23560.5|23440.5|23561.37|23441.37|23559.99|23439.99|10
1635135910000|2021-10-25 04:25:10|23560.54|23440.54|23565.15|23445.15|23565.15|23445.15|23560.54|23440.54|9
1635135920000|2021-10-25 04:25:20|23565.24|23445.24|23565.62|23445.62|23565.62|23445.62|23564.77|23444.77|10
1635135930000|2021-10-25 04:25:30|23565.61|23445.61|23565.96|23445.96|23565.96|23445.96|23564.31|23444.31|10
1635135940000|2021-10-25 04:25:40|23566.69|23446.69|23565.47|23445.47|23566.69|23446.69|23565.32|23445.32|8
1635135950000|2021-10-25 04:25:50|23566.8|23446.8|23568.45|23448.45|23568.45|23448.45|23565.73|23445.73|10
1635135960000|2021-10-25 04:26:00|23568.28|23448.28|23572.17|23452.17|23572.17|23452.17|23568.28|23448.28|10
1635135970000|2021-10-25 04:26:10|23572.05|23452.05|23574.45|23454.45|23574.69|23454.69|23571.31|23451.31|10
1635135980000|2021-10-25 04:26:20|23574.62|23454.62|23571.7|23451.7|23574.62|23454.62|23571.7|23451.7|10
1635135990000|2021-10-25 04:26:30|23570.92|23450.92|23568.92|23448.92|23570.92|23450.92|23568.87|23448.87|10
1635136000000|2021-10-25 04:26:40|23568.75|23448.75|23569.66|23449.66|23571.25|23451.25|23568.75|23448.75|9
1635136010000|2021-10-25 04:26:50|23569.07|23449.07|23566.45|23446.45|23569.07|23449.07|23566.45|23446.45|10
1635136020000|2021-10-25 04:27:00|23565.89|23445.89|23565.73|23445.73|23566.1|23446.1|23564.27|23444.27|10
1635136030000|2021-10-25 04:27:10|23565.96|23445.96|23567.26|23447.26|23567.26|23447.26|23565.19|23445.19|10
1635136040000|2021-10-25 04:27:20|23568.09|23448.09|23567.8|23447.8|23568.14|23448.14|23567.08|23447.08|10
1635136050000|2021-10-25 04:27:30|23567.41|23447.41|23567.35|23447.35|23568.24|23448.24|23566.84|23446.84|10
1635136060000|2021-10-25 04:27:40|23567.42|23447.42|23567.46|23447.46|23567.69|23447.69|23567.07|23447.07|10
1635136070000|2021-10-25 04:27:50|23567.31|23447.31|23567.72|23447.72|23567.88|23447.88|23566.84|23446.84|8
1635136080000|2021-10-25 04:28:00|23566.19|23446.19|23567.11|23447.11|23567.28|23447.28|23566.07|23446.07|10
1635136090000|2021-10-25 04:28:10|23566.35|23446.35|23565.27|23445.27|23566.35|23446.35|23564.75|23444.75|10
1635136100000|2021-10-25 04:28:20|23564.38|23444.38|23563.72|23443.72|23564.64|23444.64|23563.62|23443.62|10
1635136110000|2021-10-25 04:28:30|23564.18|23444.18|23560.7|23440.7|23564.18|23444.18|23560.7|23440.7|9
1635136120000|2021-10-25 04:28:40|23559.5|23439.5|23558.22|23438.22|23560.26|23440.26|23558.22|23438.22|10
1635136130000|2021-10-25 04:28:50|23558.04|23438.04|23557.63|23437.63|23558.04|23438.04|23556.7|23436.7|10
1635136140000|2021-10-25 04:29:00|23557.57|23437.57|23555.96|23435.96|23557.76|23437.76|23555.96|23435.96|10
1635136150000|2021-10-25 04:29:10|23555.12|23435.12|23554.31|23434.31|23555.12|23435.12|23553.57|23433.57|10
1635136160000|2021-10-25 04:29:20|23553.44|23433.44|23552.41|23432.41|23553.44|23433.44|23552.23|23432.23|10
1635136170000|2021-10-25 04:29:30|23552.42|23432.42|23552.92|23432.92|23553.01|23433.01|23551.77|23431.77|10
1635136180000|2021-10-25 04:29:40|23552.77|23432.77|23553.29|23433.29|23553.62|23433.62|23552.07|23432.07|10
1635136190000|2021-10-25 04:29:50|23553.01|23433.01|23553.43|23433.43|23553.62|23433.62|23552.07|23432.07|10
1635136200000|2021-10-25 04:30:00|23553.33|23433.33|23553.8|23433.8|23555.18|23435.18|23553.28|23433.28|10
1635136210000|2021-10-25 04:30:10|23553.74|23433.74|23554.06|23434.06|23555.06|23435.06|23553.27|23433.27|9
1635136220000|2021-10-25 04:30:20|23557.03|23437.03|23558.37|23438.37|23558.37|23438.37|23556.84|23436.84|9
1635136230000|2021-10-25 04:30:30|23558.34|23438.34|23558.2|23438.2|23558.34|23438.34|23557.58|23437.58|10
1635136240000|2021-10-25 04:30:40|23558.18|23438.18|23558.46|23438.46|23558.46|23438.46|23556.72|23436.72|10
1635136250000|2021-10-25 04:30:50|23558.23|23438.23|23559.06|23439.06|23559.8|23439.8|23557.96|23437.96|10
1635136260000|2021-10-25 04:31:00|23558.66|23438.66|23560.45|23440.45|23560.45|23440.45|23558.58|23438.58|10
1635136270000|2021-10-25 04:31:10|23560.46|23440.46|23560.79|23440.79|23560.8|23440.8|23559.75|23439.75|9
1635136280000|2021-10-25 04:31:20|23560.46|23440.46|23558.15|23438.15|23560.78|23440.78|23558.15|23438.15|10
1635136290000|2021-10-25 04:31:30|23558.39|23438.39|23557.88|23437.88|23558.39|23438.39|23556.93|23436.93|9
1635136300000|2021-10-25 04:31:40|23557.9|23437.9|23557.97|23437.97|23559.05|23439.05|23557.76|23437.76|10
1635136310000|2021-10-25 04:31:50|23559.16|23439.16|23556.68|23436.68|23559.16|23439.16|23556.68|23436.68|10
1635136320000|2021-10-25 04:32:00|23555.24|23435.24|23553.84|23433.84|23555.3|23435.3|23553.72|23433.72|10
1635136330000|2021-10-25 04:32:10|23553.68|23433.68|23555.45|23435.45|23556.06|23436.06|23553.41|23433.41|10
1635136340000|2021-10-25 04:32:20|23555.98|23435.98|23553.66|23433.66|23555.98|23435.98|23553.19|23433.19|8
1635136350000|2021-10-25 04:32:30|23552.3|23432.3|23553.49|23433.49|23553.49|23433.49|23552.3|23432.3|9
1635136360000|2021-10-25 04:32:40|23554.69|23434.69|23554.68|23434.68|23554.69|23434.69|23553.47|23433.47|10
1635136370000|2021-10-25 04:32:50|23554.71|23434.71|23554.16|23434.16|23554.77|23434.77|23553.15|23433.15|8
1635136380000|2021-10-25 04:33:00|23554.35|23434.35|23556.76|23436.76|23556.76|23436.76|23554.35|23434.35|10
1635136390000|2021-10-25 04:33:10|23556.73|23436.73|23557.52|23437.52|23559.93|23439.93|23556.62|23436.62|10
1635136400000|2021-10-25 04:33:20|23558.75|23438.75|23556.41|23436.41|23560.18|23440.18|23556.41|23436.41|10
1635136410000|2021-10-25 04:33:30|23556.22|23436.22|23556.77|23436.77|23556.98|23436.98|23556.06|23436.06|10
1635136420000|2021-10-25 04:33:40|23556.18|23436.18|23556.35|23436.35|23557.09|23437.09|23555.81|23435.81|10
1635136430000|2021-10-25 04:33:50|23556.49|23436.49|23554.68|23434.68|23556.92|23436.92|23554.68|23434.68|9
1635136440000|2021-10-25 04:34:00|23554.72|23434.72|23553.82|23433.82|23554.85|23434.85|23553.82|23433.82|9
1635136450000|2021-10-25 04:34:10|23554.83|23434.83|23555.58|23435.58|23556.51|23436.51|23554.67|23434.67|9
1635136460000|2021-10-25 04:34:20|23555.57|23435.57|23559.76|23439.76|23559.76|23439.76|23555.57|23435.57|10
1635136470000|2021-10-25 04:34:30|23559.84|23439.84|23560.67|23440.67|23561.02|23441.02|23558.88|23438.88|9
1635136480000|2021-10-25 04:34:40|23561.02|23441.02|23563.21|23443.21|23563.95|23443.95|23561.02|23441.02|10
1635136490000|2021-10-25 04:34:50|23563.42|23443.42|23566.55|23446.55|23566.55|23446.55|23563.42|23443.42|10
1635136500000|2021-10-25 04:35:00|23567.5|23447.5|23573.16|23453.16|23573.16|23453.16|23567.5|23447.5|10
1635136510000|2021-10-25 04:35:10|23574.18|23454.18|23574.86|23454.86|23575.26|23455.26|23574.02|23454.02|10
1635136520000|2021-10-25 04:35:20|23574.83|23454.83|23578.24|23458.24|23578.53|23458.53|23574.83|23454.83|10
1635136530000|2021-10-25 04:35:30|23578.32|23458.32|23581.19|23461.19|23581.19|23461.19|23576.96|23456.96|10
1635136540000|2021-10-25 04:35:40|23583.6|23463.6|23587.18|23467.18|23587.67|23467.67|23583.6|23463.6|10
1635136550000|2021-10-25 04:35:50|23587.46|23467.46|23586.66|23466.66|23587.78|23467.78|23585.86|23465.86|8
1635136560000|2021-10-25 04:36:00|23586.77|23466.77|23584.21|23464.21|23587.06|23467.06|23584.21|23464.21|10
1635136570000|2021-10-25 04:36:10|23583.91|23463.91|23583.39|23463.39|23584.57|23464.57|23583.03|23463.03|10
1635136580000|2021-10-25 04:36:20|23582.9|23462.9|23581.72|23461.72|23582.9|23462.9|23580.71|23460.71|10
1635136590000|2021-10-25 04:36:30|23581.82|23461.82|23580.05|23460.05|23582.03|23462.03|23580.05|23460.05|9
1635136600000|2021-10-25 04:36:40|23580.14|23460.14|23580.78|23460.78|23580.78|23460.78|23579.27|23459.27|10
1635136610000|2021-10-25 04:36:50|23578.94|23458.94|23573.59|23453.59|23578.94|23458.94|23573.59|23453.59|10
1635136620000|2021-10-25 04:37:00|23573.51|23453.51|23569.94|23449.94|23573.51|23453.51|23569.94|23449.94|9
1635136630000|2021-10-25 04:37:10|23569.84|23449.84|23570.65|23450.65|23570.65|23450.65|23569.41|23449.41|9
1635136640000|2021-10-25 04:37:20|23570.36|23450.36|23573.48|23453.48|23573.48|23453.48|23570.36|23450.36|10
1635136650000|2021-10-25 04:37:30|23572.79|23452.79|23572.23|23452.23|23572.79|23452.79|23571.83|23451.83|9
1635136660000|2021-10-25 04:37:40|23571.92|23451.92|23571.24|23451.24|23572.19|23452.19|23571.24|23451.24|10
1635136670000|2021-10-25 04:37:50|23571|23451|23570.25|23450.25|23571.32|23451.32|23568.97|23448.97|10
1635136680000|2021-10-25 04:38:00|23569.89|23449.89|23569.31|23449.31|23570.09|23450.09|23569.11|23449.11|10
1635136690000|2021-10-25 04:38:10|23569.43|23449.43|23571.55|23451.55|23571.55|23451.55|23568.65|23448.65|10
1635136700000|2021-10-25 04:38:20|23571.62|23451.62|23572.37|23452.37|23572.8|23452.8|23571.62|23451.62|10
1635136710000|2021-10-25 04:38:30|23573.79|23453.79|23573|23453|23573.97|23453.97|23573|23453|9
1635136720000|2021-10-25 04:38:40|23572|23452|23571.64|23451.64|23572|23452|23570.05|23450.05|10
1635136730000|2021-10-25 04:38:50|23571.26|23451.26|23568.6|23448.6|23571.26|23451.26|23567.58|23447.58|10
1635136740000|2021-10-25 04:39:00|23568.51|23448.51|23564.48|23444.48|23568.51|23448.51|23564.48|23444.48|10
1635136750000|2021-10-25 04:39:10|23563.88|23443.88|23564.11|23444.11|23565.45|23445.45|23563.62|23443.62|10
1635136760000|2021-10-25 04:39:20|23564.91|23444.91|23565.66|23445.66|23565.79|23445.79|23564.77|23444.77|10
1635136770000|2021-10-25 04:39:30|23565.08|23445.08|23564.23|23444.23|23565.56|23445.56|23564.23|23444.23|9
1635136780000|2021-10-25 04:39:40|23564.39|23444.39|23563.8|23443.8|23564.56|23444.56|23562.9|23442.9|9
1635136790000|2021-10-25 04:39:50|23563.89|23443.89|23563.2|23443.2|23564.37|23444.37|23562.63|23442.63|10
1635136800000|2021-10-25 04:40:00|23563.18|23443.18|23565.67|23445.67|23565.67|23445.67|23562.23|23442.23|10
1635136810000|2021-10-25 04:40:10|23566.71|23446.71|23569.16|23449.16|23569.16|23449.16|23564.79|23444.79|10
1635136820000|2021-10-25 04:40:20|23569.88|23449.88|23574.33|23454.33|23574.33|23454.33|23569.88|23449.88|10
1635136830000|2021-10-25 04:40:30|23575.31|23455.31|23573.44|23453.44|23576.12|23456.12|23573.18|23453.18|10
1635136840000|2021-10-25 04:40:40|23573.67|23453.67|23574.79|23454.79|23574.79|23454.79|23571.86|23451.86|10
1635136850000|2021-10-25 04:40:50|23574.91|23454.91|23577.64|23457.64|23577.75|23457.75|23574.74|23454.74|10
1635136860000|2021-10-25 04:41:00|23577.63|23457.63|23576.21|23456.21|23577.63|23457.63|23575.42|23455.42|10
1635136870000|2021-10-25 04:41:10|23575.31|23455.31|23576.88|23456.88|23576.88|23456.88|23574.77|23454.77|10
1635136880000|2021-10-25 04:41:20|23575.85|23455.85|23576.79|23456.79|23576.81|23456.81|23575.49|23455.49|10
1635136890000|2021-10-25 04:41:30|23576.67|23456.67|23576.75|23456.75|23577.61|23457.61|23575.84|23455.84|10
1635136900000|2021-10-25 04:41:40|23574.71|23454.71|23572|23452|23574.94|23454.94|23572|23452|10
1635136910000|2021-10-25 04:41:50|23571.16|23451.16|23569.96|23449.96|23571.16|23451.16|23569.24|23449.24|10
1635136920000|2021-10-25 04:42:00|23569.61|23449.61|23567.27|23447.27|23569.61|23449.61|23567.27|23447.27|9
1635136930000|2021-10-25 04:42:10|23568.36|23448.36|23570.55|23450.55|23570.55|23450.55|23567.26|23447.26|10
1635136940000|2021-10-25 04:42:20|23570.71|23450.71|23572.28|23452.28|23572.28|23452.28|23570.31|23450.31|10
1635136950000|2021-10-25 04:42:30|23572.31|23452.31|23575.84|23455.84|23575.84|23455.84|23572.31|23452.31|10
1635136960000|2021-10-25 04:42:40|23575.87|23455.87|23578.63|23458.63|23578.63|23458.63|23575.87|23455.87|10
1635136970000|2021-10-25 04:42:50|23578.6|23458.6|23578.9|23458.9|23579.37|23459.37|23578.49|23458.49|10
1635136980000|2021-10-25 04:43:00|23578.2|23458.2|23579.12|23459.12|23579.12|23459.12|23577.33|23457.33|10
1635136990000|2021-10-25 04:43:10|23579.07|23459.07|23578.28|23458.28|23579.07|23459.07|23577.72|23457.72|10
1635137000000|2021-10-25 04:43:20|23578.31|23458.31|23578.67|23458.67|23579.1|23459.1|23578.31|23458.31|10
1635137010000|2021-10-25 04:43:30|23578.54|23458.54|23579.77|23459.77|23580.32|23460.32|23578.44|23458.44|10
1635137020000|2021-10-25 04:43:40|23580.04|23460.04|23580.52|23460.52|23580.61|23460.61|23579.17|23459.17|10
1635137030000|2021-10-25 04:43:50|23580.6|23460.6|23581.15|23461.15|23581.26|23461.26|23579.87|23459.87|10
1635137040000|2021-10-25 04:44:00|23581.68|23461.68|23580.46|23460.46|23582.06|23462.06|23580.37|23460.37|10
1635137050000|2021-10-25 04:44:10|23580.1|23460.1|23581.45|23461.45|23581.52|23461.52|23580.1|23460.1|10
1635137060000|2021-10-25 04:44:20|23581.5|23461.5|23581.72|23461.72|23581.91|23461.91|23580.98|23460.98|10
1635137070000|2021-10-25 04:44:30|23581.87|23461.87|23582.33|23462.33|23582.62|23462.62|23581.87|23461.87|9
1635137080000|2021-10-25 04:44:40|23582.74|23462.74|23583.64|23463.64|23583.84|23463.84|23582.42|23462.42|9
1635137090000|2021-10-25 04:44:50|23584.08|23464.08|23583.73|23463.73|23584.26|23464.26|23583.41|23463.41|9
1635137100000|2021-10-25 04:45:00|23583.45|23463.45|23584.07|23464.07|23584.07|23464.07|23583.3|23463.3|10
1635137110000|2021-10-25 04:45:10|23584.35|23464.35|23583.7|23463.7|23584.62|23464.62|23583.52|23463.52|10
1635137120000|2021-10-25 04:45:20|23585.33|23465.33|23590.96|23470.96|23591.09|23471.09|23585.33|23465.33|9
1635137130000|2021-10-25 04:45:30|23591.03|23471.03|23592.14|23472.14|23592.89|23472.89|23590.45|23470.45|10
1635137140000|2021-10-25 04:45:40|23591.94|23471.94|23593.39|23473.39|23593.39|23473.39|23591.92|23471.92|9
1635137150000|2021-10-25 04:45:50|23593.6|23473.6|23594.4|23474.4|23594.4|23474.4|23592.91|23472.91|10
1635137160000|2021-10-25 04:46:00|23595.12|23475.12|23594.89|23474.89|23595.8|23475.8|23594.69|23474.69|10
1635137170000|2021-10-25 04:46:10|23597.21|23477.21|23598.93|23478.93|23598.93|23478.93|23596.06|23476.06|10
1635137180000|2021-10-25 04:46:20|23599.14|23479.14|23599.48|23479.48|23599.71|23479.71|23598.93|23478.93|10
1635137190000|2021-10-25 04:46:30|23599.77|23479.77|23600.03|23480.03|23600.35|23480.35|23599.23|23479.23|10
1635137200000|2021-10-25 04:46:40|23600.26|23480.26|23602.57|23482.57|23602.57|23482.57|23600.26|23480.26|10
1635137210000|2021-10-25 04:46:50|23603.24|23483.24|23603.06|23483.06|23605.01|23485.01|23603.06|23483.06|10
1635137220000|2021-10-25 04:47:00|23603.93|23483.93|23596.36|23476.36|23604.25|23484.25|23596.36|23476.36|10
1635137230000|2021-10-25 04:47:10|23596.89|23476.89|23594.41|23474.41|23596.89|23476.89|23594.4|23474.4|10
1635137240000|2021-10-25 04:47:20|23594.84|23474.84|23595.99|23475.99|23596.52|23476.52|23593.67|23473.67|10
1635137250000|2021-10-25 04:47:30|23596.23|23476.23|23598.63|23478.63|23598.63|23478.63|23596.23|23476.23|10
1635137260000|2021-10-25 04:47:40|23598.55|23478.55|23599.44|23479.44|23599.44|23479.44|23598.4|23478.4|10
1635137270000|2021-10-25 04:47:50|23599.71|23479.71|23599.32|23479.32|23599.87|23479.87|23599.16|23479.16|10
1635137280000|2021-10-25 04:48:00|23599.43|23479.43|23600.65|23480.65|23600.96|23480.96|23599.43|23479.43|10
1635137290000|2021-10-25 04:48:10|23600.72|23480.72|23600.66|23480.66|23601.92|23481.92|23600.66|23480.66|9
1635137300000|2021-10-25 04:48:20|23600.7|23480.7|23600.09|23480.09|23601.88|23481.88|23600.09|23480.09|10
1635137310000|2021-10-25 04:48:30|23600.67|23480.67|23601.61|23481.61|23602.04|23482.04|23600.57|23480.57|10
1635137320000|2021-10-25 04:48:40|23601.71|23481.71|23604.67|23484.67|23604.67|23484.67|23600.88|23480.88|10
1635137330000|2021-10-25 04:48:50|23603.51|23483.51|23603.69|23483.69|23603.88|23483.88|23602.89|23482.89|10
1635137340000|2021-10-25 04:49:00|23605.06|23485.06|23609.26|23489.26|23609.26|23489.26|23604.84|23484.84|10
1635137350000|2021-10-25 04:49:10|23609.11|23489.11|23609.41|23489.41|23609.74|23489.74|23608.69|23488.69|9
1635137360000|2021-10-25 04:49:20|23609.29|23489.29|23607.98|23487.98|23609.29|23489.29|23606.71|23486.71|10
1635137370000|2021-10-25 04:49:30|23608.32|23488.32|23610.21|23490.21|23610.36|23490.36|23608.13|23488.13|9
1635137380000|2021-10-25 04:49:40|23609.96|23489.96|23614.23|23494.23|23614.54|23494.54|23609.96|23489.96|10
1635137390000|2021-10-25 04:49:50|23614.04|23494.04|23613.39|23493.39|23614.04|23494.04|23612.55|23492.55|9
1635137400000|2021-10-25 04:50:00|23612.63|23492.63|23613.66|23493.66|23613.66|23493.66|23612.63|23492.63|10
1635137410000|2021-10-25 04:50:10|23613.69|23493.69|23615.22|23495.22|23615.22|23495.22|23613.69|23493.69|10
1635137420000|2021-10-25 04:50:20|23613.99|23493.99|23616.02|23496.02|23616.02|23496.02|23613.99|23493.99|10
1635137430000|2021-10-25 04:50:30|23616.18|23496.18|23615.39|23495.39|23616.68|23496.68|23614.88|23494.88|10
1635137440000|2021-10-25 04:50:40|23615.33|23495.33|23615.88|23495.88|23616.56|23496.56|23615.33|23495.33|10
1635137450000|2021-10-25 04:50:50|23615.91|23495.91|23618.44|23498.44|23618.44|23498.44|23615.91|23495.91|10
1635137460000|2021-10-25 04:51:00|23618.41|23498.41|23617.28|23497.28|23618.5|23498.5|23616.96|23496.96|10
1635137470000|2021-10-25 04:51:10|23617.34|23497.34|23618.9|23498.9|23619.01|23499.01|23617.34|23497.34|10
1635137480000|2021-10-25 04:51:20|23617.62|23497.62|23615.2|23495.2|23618.49|23498.49|23615.2|23495.2|10
1635137490000|2021-10-25 04:51:30|23615.42|23495.42|23616.2|23496.2|23616.39|23496.39|23615.42|23495.42|10
1635137500000|2021-10-25 04:51:40|23616.24|23496.24|23613.91|23493.91|23616.24|23496.24|23613.86|23493.86|10
1635137510000|2021-10-25 04:51:50|23614.08|23494.08|23614.39|23494.39|23614.39|23494.39|23612.05|23492.05|10
1635137520000|2021-10-25 04:52:00|23614.41|23494.41|23614.75|23494.75|23614.75|23494.75|23614.33|23494.33|9
1635137530000|2021-10-25 04:52:10|23614.93|23494.93|23615.43|23495.43|23615.43|23495.43|23613.24|23493.24|9
1635137540000|2021-10-25 04:52:20|23615.54|23495.54|23616.77|23496.77|23616.97|23496.97|23615.54|23495.54|10
1635137550000|2021-10-25 04:52:30|23616.62|23496.62|23615.35|23495.35|23616.62|23496.62|23615.01|23495.01|10
1635137560000|2021-10-25 04:52:40|23615.95|23495.95|23618.03|23498.03|23618.03|23498.03|23615.69|23495.69|10
1635137570000|2021-10-25 04:52:50|23617.93|23497.93|23618.12|23498.12|23618.6|23498.6|23617.32|23497.32|10
1635137580000|2021-10-25 04:53:00|23618.36|23498.36|23619.39|23499.39|23619.92|23499.92|23618.36|23498.36|10
1635137590000|2021-10-25 04:53:10|23619.57|23499.57|23618.27|23498.27|23620.29|23500.29|23618.27|23498.27|10
1635137600000|2021-10-25 04:53:20|23619.12|23499.12|23620.05|23500.05|23620.06|23500.06|23619.12|23499.12|9
1635137610000|2021-10-25 04:53:30|23620.01|23500.01|23619.85|23499.85|23620.01|23500.01|23619.5|23499.5|10
1635137620000|2021-10-25 04:53:40|23618.49|23498.49|23620.99|23500.99|23621.5|23501.5|23618.49|23498.49|10
1635137630000|2021-10-25 04:53:50|23621.22|23501.22|23622.05|23502.05|23622.09|23502.09|23621.07|23501.07|10
1635137640000|2021-10-25 04:54:00|23621.88|23501.88|23619.09|23499.09|23621.88|23501.88|23619.06|23499.06|10
1635137650000|2021-10-25 04:54:10|23619.1|23499.1|23618.32|23498.32|23619.62|23499.62|23618.23|23498.23|10
1635137660000|2021-10-25 04:54:20|23619.02|23499.02|23618.54|23498.54|23619.02|23499.02|23617.97|23497.97|9
1635137670000|2021-10-25 04:54:30|23618.65|23498.65|23618.18|23498.18|23619.06|23499.06|23618.18|23498.18|10
1635137680000|2021-10-25 04:54:40|23617.97|23497.97|23618.6|23498.6|23618.82|23498.82|23617.76|23497.76|10
1635137690000|2021-10-25 04:54:50|23618.61|23498.61|23618.55|23498.55|23618.61|23498.61|23618.28|23498.28|10
1635137700000|2021-10-25 04:55:00|23618.53|23498.53|23618.31|23498.31|23619.82|23499.82|23618.31|23498.31|10
1635137710000|2021-10-25 04:55:10|23618.54|23498.54|23622.07|23502.07|23622.07|23502.07|23618.17|23498.17|10
1635137720000|2021-10-25 04:55:20|23623.67|23503.67|23627.96|23507.96|23627.96|23507.96|23623.67|23503.67|10
1635137730000|2021-10-25 04:55:30|23628.05|23508.05|23628.96|23508.96|23628.96|23508.96|23628.05|23508.05|10
1635137740000|2021-10-25 04:55:40|23628.71|23508.71|23627.64|23507.64|23629.04|23509.04|23626.71|23506.71|9
1635137750000|2021-10-25 04:55:50|23626.43|23506.43|23626.09|23506.09|23627.57|23507.57|23625.7|23505.7|10
1635137760000|2021-10-25 04:56:00|23626.47|23506.47|23627.05|23507.05|23627.36|23507.36|23625.92|23505.92|10
1635137770000|2021-10-25 04:56:10|23626.97|23506.97|23627.62|23507.62|23627.93|23507.93|23626.97|23506.97|10
1635137780000|2021-10-25 04:56:20|23627.85|23507.85|23627.87|23507.87|23627.87|23507.87|23625.71|23505.71|10
1635137790000|2021-10-25 04:56:30|23627.51|23507.51|23626.38|23506.38|23627.68|23507.68|23626.38|23506.38|9
1635137800000|2021-10-25 04:56:40|23625.86|23505.86|23624.49|23504.49|23626.06|23506.06|23624.49|23504.49|10
1635137810000|2021-10-25 04:56:50|23624.38|23504.38|23623.29|23503.29|23624.47|23504.47|23622.9|23502.9|10
1635137820000|2021-10-25 04:57:00|23623.23|23503.23|23622.25|23502.25|23623.33|23503.33|23622.25|23502.25|10
1635137830000|2021-10-25 04:57:10|23621.96|23501.96|23623.54|23503.54|23623.54|23503.54|23621.73|23501.73|10
1635137840000|2021-10-25 04:57:20|23623.23|23503.23|23621.51|23501.51|23623.38|23503.38|23621.51|23501.51|10
1635137850000|2021-10-25 04:57:30|23622.1|23502.1|23623.48|23503.48|23624.8|23504.8|23621.92|23501.92|10
1635137860000|2021-10-25 04:57:40|23622.38|23502.38|23623.2|23503.2|23623.71|23503.71|23621.98|23501.98|10
1635137870000|2021-10-25 04:57:50|23622.87|23502.87|23622.98|23502.98|23622.98|23502.98|23621.43|23501.43|10
1635137880000|2021-10-25 04:58:00|23622.57|23502.57|23621.12|23501.12|23622.83|23502.83|23621.12|23501.12|10
1635137890000|2021-10-25 04:58:10|23620.95|23500.95|23617.11|23497.11|23620.95|23500.95|23617.09|23497.09|10
1635137900000|2021-10-25 04:58:20|23616.56|23496.56|23615.91|23495.91|23616.56|23496.56|23614.85|23494.85|10
1635137910000|2021-10-25 04:58:30|23616.23|23496.23|23618.78|23498.78|23619.47|23499.47|23616.23|23496.23|10
1635137920000|2021-10-25 04:58:40|23620.05|23500.05|23621.19|23501.19|23621.19|23501.19|23619.63|23499.63|10
1635137930000|2021-10-25 04:58:50|23621.95|23501.95|23621.29|23501.29|23622.62|23502.62|23621.29|23501.29|9
1635137940000|2021-10-25 04:59:00|23621.23|23501.23|23622.21|23502.21|23624.19|23504.19|23621.23|23501.23|10
1635137950000|2021-10-25 04:59:10|23623.96|23503.96|23625.94|23505.94|23625.94|23505.94|23623.96|23503.96|10
1635137960000|2021-10-25 04:59:20|23626.33|23506.33|23625.75|23505.75|23626.66|23506.66|23625.38|23505.38|10
1635137970000|2021-10-25 04:59:30|23625.96|23505.96|23627.4|23507.4|23627.59|23507.59|23625.96|23505.96|10
1635137980000|2021-10-25 04:59:40|23627.6|23507.6|23630.79|23510.79|23630.88|23510.88|23627.6|23507.6|10
1635137990000|2021-10-25 04:59:50|23630.77|23510.77|23631.45|23511.45|23631.84|23511.84|23630.68|23510.68|10
1635138000000|2021-10-25 05:00:00|23631.67|23511.67|23634.92|23514.92|23634.92|23514.92|23631.67|23511.67|10
1635138010000|2021-10-25 05:00:10|23634.73|23514.73|23636.68|23516.68|23637.66|23517.66|23634.73|23514.73|9
1635138020000|2021-10-25 05:00:20|23636.85|23516.85|23635|23515|23637.2|23517.2|23634.78|23514.78|10
1635138030000|2021-10-25 05:00:30|23634.74|23514.74|23634.31|23514.31|23635.12|23515.12|23634.1|23514.1|9
1635138040000|2021-10-25 05:00:40|23634.19|23514.19|23634.62|23514.62|23634.62|23514.62|23633.68|23513.68|10
1635138050000|2021-10-25 05:00:50|23634.7|23514.7|23633.27|23513.27|23634.91|23514.91|23633.19|23513.19|10
1635138060000|2021-10-25 05:01:00|23634.28|23514.28|23632.86|23512.86|23634.28|23514.28|23632.34|23512.34|8
1635138070000|2021-10-25 05:01:10|23633.4|23513.4|23630.89|23510.89|23633.4|23513.4|23630.89|23510.89|10
1635138080000|2021-10-25 05:01:20|23630.53|23510.53|23634.41|23514.41|23634.82|23514.82|23630.53|23510.53|10
1635138090000|2021-10-25 05:01:30|23633.28|23513.28|23634.67|23514.67|23634.67|23514.67|23633.13|23513.13|9
1635138100000|2021-10-25 05:01:40|23631.99|23511.99|23628.43|23508.43|23632.33|23512.33|23628.43|23508.43|10
1635138110000|2021-10-25 05:01:50|23627.91|23507.91|23624.77|23504.77|23628.11|23508.11|23624.77|23504.77|10
1635138120000|2021-10-25 05:02:00|23622.04|23502.04|23618.81|23498.81|23622.41|23502.41|23618.81|23498.81|10
1635138130000|2021-10-25 05:02:10|23618.02|23498.02|23615.27|23495.27|23618.72|23498.72|23615.09|23495.09|9
1635138140000|2021-10-25 05:02:20|23614.03|23494.03|23609.05|23489.05|23614.03|23494.03|23609.05|23489.05|10
1635138150000|2021-10-25 05:02:30|23608.79|23488.79|23606.06|23486.06|23608.79|23488.79|23605.92|23485.92|10
1635138160000|2021-10-25 05:02:40|23604.94|23484.94|23603.46|23483.46|23604.94|23484.94|23603.46|23483.46|10
1635138170000|2021-10-25 05:02:50|23604.04|23484.04|23602.44|23482.44|23604.04|23484.04|23601.77|23481.77|8
1635138180000|2021-10-25 05:03:00|23601.91|23481.91|23601.64|23481.64|23602.54|23482.54|23601.56|23481.56|9
1635138190000|2021-10-25 05:03:10|23601.75|23481.75|23603.04|23483.04|23603.04|23483.04|23601.75|23481.75|10
1635138200000|2021-10-25 05:03:20|23603.05|23483.05|23604.25|23484.25|23604.25|23484.25|23602.85|23482.85|9
1635138210000|2021-10-25 05:03:30|23603.54|23483.54|23602.53|23482.53|23603.54|23483.54|23601.55|23481.55|10
1635138220000|2021-10-25 05:03:40|23602.58|23482.58|23601.31|23481.31|23602.58|23482.58|23601.11|23481.11|9
1635138230000|2021-10-25 05:03:50|23601.94|23481.94|23604.79|23484.79|23604.79|23484.79|23601.32|23481.32|10
1635138240000|2021-10-25 05:04:00|23605.37|23485.37|23608.62|23488.62|23608.62|23488.62|23605.37|23485.37|10
1635138250000|2021-10-25 05:04:10|23608.67|23488.67|23606.5|23486.5|23609.33|23489.33|23606.5|23486.5|10
1635138260000|2021-10-25 05:04:20|23605.9|23485.9|23603.15|23483.15|23605.9|23485.9|23603.15|23483.15|10
1635138270000|2021-10-25 05:04:30|23602.79|23482.79|23604.37|23484.37|23604.37|23484.37|23602.73|23482.73|10
1635138280000|2021-10-25 05:04:40|23604.36|23484.36|23606.72|23486.72|23606.72|23486.72|23604.36|23484.36|9
1635138290000|2021-10-25 05:04:50|23606.31|23486.31|23604.82|23484.82|23606.62|23486.62|23604.63|23484.63|10
1635138300000|2021-10-25 05:05:00|23604.16|23484.16|23600.35|23480.35|23604.16|23484.16|23600.35|23480.35|10
1635138310000|2021-10-25 05:05:10|23600.83|23480.83|23598.21|23478.21|23600.87|23480.87|23598.21|23478.21|10
1635138320000|2021-10-25 05:05:20|23599.66|23479.66|23599.51|23479.51|23600.47|23480.47|23599.5|23479.5|10
1635138330000|2021-10-25 05:05:30|23599.46|23479.46|23591.58|23471.58|23599.46|23479.46|23591.46|23471.46|10
1635138340000|2021-10-25 05:05:40|23590.72|23470.72|23592.27|23472.27|23592.27|23472.27|23588.47|23468.47|10
1635138350000|2021-10-25 05:05:50|23593.31|23473.31|23598.93|23478.93|23598.95|23478.95|23593.31|23473.31|10
1635138360000|2021-10-25 05:06:00|23597.87|23477.87|23609.91|23489.91|23609.91|23489.91|23597.87|23477.87|9
1635138370000|2021-10-25 05:06:10|23611.6|23491.6|23616.01|23496.01|23616.01|23496.01|23611.6|23491.6|10
1635138380000|2021-10-25 05:06:20|23616.9|23496.9|23618.36|23498.36|23618.99|23498.99|23616.9|23496.9|10
1635138390000|2021-10-25 05:06:30|23619.21|23499.21|23619.16|23499.16|23619.68|23499.68|23617.37|23497.37|10
1635138400000|2021-10-25 05:06:40|23619.34|23499.34|23617.15|23497.15|23619.61|23499.61|23617.15|23497.15|10
1635138410000|2021-10-25 05:06:50|23616.74|23496.74|23610.11|23490.11|23616.85|23496.85|23609.93|23489.93|10
1635138420000|2021-10-25 05:07:00|23610.14|23490.14|23607.53|23487.53|23610.14|23490.14|23607.43|23487.43|10
1635138430000|2021-10-25 05:07:10|23607.48|23487.48|23607.12|23487.12|23607.48|23487.48|23605.58|23485.58|8
1635138440000|2021-10-25 05:07:20|23607.35|23487.35|23610.13|23490.13|23610.13|23490.13|23607.35|23487.35|10
1635138450000|2021-10-25 05:07:30|23610.23|23490.23|23609.26|23489.26|23610.53|23490.53|23609.2|23489.2|9
1635138460000|2021-10-25 05:07:40|23608.53|23488.53|23605.73|23485.73|23608.58|23488.58|23605.73|23485.73|10
1635138470000|2021-10-25 05:07:50|23605.22|23485.22|23605.14|23485.14|23606.31|23486.31|23605.14|23485.14|10
1635138480000|2021-10-25 05:08:00|23605.28|23485.28|23606.66|23486.66|23606.85|23486.85|23603.96|23483.96|10
1635138490000|2021-10-25 05:08:10|23605.67|23485.67|23603.71|23483.71|23605.67|23485.67|23603.19|23483.19|10
1635138500000|2021-10-25 05:08:20|23603.55|23483.55|23603.84|23483.84|23603.99|23483.99|23602.59|23482.59|10
1635138510000|2021-10-25 05:08:30|23604.67|23484.67|23606.2|23486.2|23606.25|23486.25|23604.07|23484.07|10
1635138520000|2021-10-25 05:08:40|23606.38|23486.38|23609.73|23489.73|23609.73|23489.73|23606.38|23486.38|10
1635138530000|2021-10-25 05:08:50|23609.87|23489.87|23611.24|23491.24|23611.27|23491.27|23609.87|23489.87|9
1635138540000|2021-10-25 05:09:00|23611.29|23491.29|23615.41|23495.41|23615.41|23495.41|23611.29|23491.29|10
1635138550000|2021-10-25 05:09:10|23617.61|23497.61|23618.92|23498.92|23620.07|23500.07|23617.34|23497.34|10
1635138560000|2021-10-25 05:09:20|23617.75|23497.75|23621.19|23501.19|23621.28|23501.28|23617.56|23497.56|10
1635138570000|2021-10-25 05:09:30|23621.16|23501.16|23627.55|23507.55|23627.55|23507.55|23621.16|23501.16|10
1635138580000|2021-10-25 05:09:40|23628.64|23508.64|23626.34|23506.34|23629.08|23509.08|23626.25|23506.25|10
1635138590000|2021-10-25 05:09:50|23626.79|23506.79|23622.07|23502.07|23626.79|23506.79|23622.07|23502.07|9
1635138600000|2021-10-25 05:10:00|23621.08|23501.08|23619.61|23499.61|23622|23502|23619.56|23499.56|9
1635138610000|2021-10-25 05:10:10|23619.67|23499.67|23619.9|23499.9|23620.08|23500.08|23619.36|23499.36|7
1635138620000|2021-10-25 05:10:20|23619.62|23499.62|23616.36|23496.36|23619.62|23499.62|23616.29|23496.29|9
1635138630000|2021-10-25 05:10:30|23616.33|23496.33|23612.89|23492.89|23616.33|23496.33|23612.89|23492.89|10
1635138640000|2021-10-25 05:10:40|23612.34|23492.34|23608.73|23488.73|23612.59|23492.59|23608.69|23488.69|10
1635138650000|2021-10-25 05:10:50|23608.82|23488.82|23608.83|23488.83|23608.83|23488.83|23608.3|23488.3|9
1635138660000|2021-10-25 05:11:00|23608.66|23488.66|23608.99|23488.99|23609.03|23489.03|23608.58|23488.58|10
1635138670000|2021-10-25 05:11:10|23608.98|23488.98|23611.34|23491.34|23611.34|23491.34|23608.79|23488.79|10
1635138680000|2021-10-25 05:11:20|23611.01|23491.01|23609.72|23489.72|23611.01|23491.01|23609.71|23489.71|10
1635138690000|2021-10-25 05:11:30|23609.32|23489.32|23608.06|23488.06|23609.52|23489.52|23608.06|23488.06|9
1635138700000|2021-10-25 05:11:40|23608.2|23488.2|23606.14|23486.14|23608.2|23488.2|23605.54|23485.54|10
1635138710000|2021-10-25 05:11:50|23606.47|23486.47|23606.1|23486.1|23606.51|23486.51|23605.89|23485.89|10
1635138720000|2021-10-25 05:12:00|23605.32|23485.32|23608.42|23488.42|23608.42|23488.42|23605.04|23485.04|10
1635138730000|2021-10-25 05:12:10|23607.99|23487.99|23600.24|23480.24|23607.99|23487.99|23600.24|23480.24|10
1635138740000|2021-10-25 05:12:20|23599.14|23479.14|23595.24|23475.24|23600.68|23480.68|23595.24|23475.24|10
1635138750000|2021-10-25 05:12:30|23595.16|23475.16|23594.93|23474.93|23595.16|23475.16|23593.65|23473.65|10
1635138760000|2021-10-25 05:12:40|23595.29|23475.29|23595.51|23475.51|23597.07|23477.07|23595.29|23475.29|10
1635138770000|2021-10-25 05:12:50|23595.65|23475.65|23593.74|23473.74|23596.35|23476.35|23593.74|23473.74|10
1635138780000|2021-10-25 05:13:00|23593.79|23473.79|23595.89|23475.89|23595.89|23475.89|23593.79|23473.79|10
1635138790000|2021-10-25 05:13:10|23596.04|23476.04|23595.65|23475.65|23596.48|23476.48|23594.84|23474.84|10
1635138800000|2021-10-25 05:13:20|23596.42|23476.42|23596.79|23476.79|23596.85|23476.85|23596.31|23476.31|9
1635138810000|2021-10-25 05:13:30|23596.24|23476.24|23589.58|23469.58|23596.24|23476.24|23589.58|23469.58|10
1635138820000|2021-10-25 05:13:40|23589.93|23469.93|23593.1|23473.1|23593.14|23473.14|23589.93|23469.93|10
1635138830000|2021-10-25 05:13:50|23593|23473|23593.6|23473.6|23593.6|23473.6|23592.03|23472.03|10
1635138840000|2021-10-25 05:14:00|23592.94|23472.94|23592.64|23472.64|23593.55|23473.55|23591.78|23471.78|10
1635138850000|2021-10-25 05:14:10|23593.59|23473.59|23591.58|23471.58|23593.74|23473.74|23591.58|23471.58|10
1635138860000|2021-10-25 05:14:20|23591.85|23471.85|23590.9|23470.9|23591.85|23471.85|23590.55|23470.55|9
1635138870000|2021-10-25 05:14:30|23590.85|23470.85|23590.94|23470.94|23591.5|23471.5|23590.51|23470.51|9
1635138880000|2021-10-25 05:14:40|23590.97|23470.97|23589.03|23469.03|23590.97|23470.97|23589.03|23469.03|10
1635138890000|2021-10-25 05:14:50|23590.3|23470.3|23591.7|23471.7|23591.7|23471.7|23590.3|23470.3|10
1635138900000|2021-10-25 05:15:00|23591.48|23471.48|23592.99|23472.99|23593.55|23473.55|23591.48|23471.48|9
1635138910000|2021-10-25 05:15:10|23593.26|23473.26|23595.2|23475.2|23595.2|23475.2|23593.23|23473.23|10
1635138920000|2021-10-25 05:15:20|23595.42|23475.42|23597.35|23477.35|23597.47|23477.47|23595.42|23475.42|9
1635138930000|2021-10-25 05:15:30|23597.38|23477.38|23599.69|23479.69|23599.69|23479.69|23597.34|23477.34|10
1635138940000|2021-10-25 05:15:40|23599.92|23479.92|23600.2|23480.2|23600.37|23480.37|23599.54|23479.54|10
1635138950000|2021-10-25 05:15:50|23599.98|23479.98|23601.32|23481.32|23601.32|23481.32|23599.98|23479.98|9
1635138960000|2021-10-25 05:16:00|23601.59|23481.59|23603.21|23483.21|23603.21|23483.21|23601.37|23481.37|9
1635138970000|2021-10-25 05:16:10|23603.16|23483.16|23603.39|23483.39|23604.02|23484.02|23603.16|23483.16|9
1635138980000|2021-10-25 05:16:20|23603.34|23483.34|23604.35|23484.35|23604.44|23484.44|23602.13|23482.13|9
1635138990000|2021-10-25 05:16:30|23603.3|23483.3|23602.54|23482.54|23604.68|23484.68|23602.54|23482.54|10
1635139000000|2021-10-25 05:16:40|23602.37|23482.37|23601.3|23481.3|23602.5|23482.5|23601.03|23481.03|9
1635139010000|2021-10-25 05:16:50|23601.58|23481.58|23600.3|23480.3|23601.71|23481.71|23600.3|23480.3|10
1635139020000|2021-10-25 05:17:00|23600.53|23480.53|23601.05|23481.05|23601.2|23481.2|23600|23480|9
1635139030000|2021-10-25 05:17:10|23601.1|23481.1|23600.38|23480.38|23601.37|23481.37|23600.38|23480.38|9
1635139040000|2021-10-25 05:17:20|23600.66|23480.66|23602.88|23482.88|23604.26|23484.26|23600.66|23480.66|10
1635139050000|2021-10-25 05:17:30|23603.68|23483.68|23606.4|23486.4|23607.03|23487.03|23603.68|23483.68|8
1635139060000|2021-10-25 05:17:40|23606.93|23486.93|23607.82|23487.82|23607.82|23487.82|23606.93|23486.93|10
1635139070000|2021-10-25 05:17:50|23607.66|23487.66|23606.96|23486.96|23608.1|23488.1|23606.96|23486.96|10
1635139080000|2021-10-25 05:18:00|23607.71|23487.71|23606.99|23486.99|23607.71|23487.71|23606.34|23486.34|10
1635139090000|2021-10-25 05:18:10|23608.42|23488.42|23608.85|23488.85|23608.85|23488.85|23606.94|23486.94|10
1635139100000|2021-10-25 05:18:20|23608.88|23488.88|23610.33|23490.33|23610.65|23490.65|23608.33|23488.33|10
1635139110000|2021-10-25 05:18:30|23609.55|23489.55|23610.99|23490.99|23611.17|23491.17|23609.55|23489.55|9
1635139120000|2021-10-25 05:18:40|23611.43|23491.43|23609.39|23489.39|23611.47|23491.47|23608.49|23488.49|9
1635139130000|2021-10-25 05:18:50|23609.43|23489.43|23608.84|23488.84|23609.93|23489.93|23608.84|23488.84|9
1635139140000|2021-10-25 05:19:00|23608.85|23488.85|23607.51|23487.51|23609.25|23489.25|23606.67|23486.67|10
1635139150000|2021-10-25 05:19:10|23607.42|23487.42|23608.87|23488.87|23608.87|23488.87|23606.97|23486.97|10
1635139160000|2021-10-25 05:19:20|23608.72|23488.72|23609.11|23489.11|23609.45|23489.45|23608.13|23488.13|9
1635139170000|2021-10-25 05:19:30|23609.32|23489.32|23610.9|23490.9|23610.9|23490.9|23608.19|23488.19|9
1635139180000|2021-10-25 05:19:40|23610.77|23490.77|23613.09|23493.09|23613.33|23493.33|23610.48|23490.48|10
1635139190000|2021-10-25 05:19:50|23613.36|23493.36|23616.38|23496.38|23616.38|23496.38|23613.22|23493.22|10
1635139200000|2021-10-25 05:20:00|23616.8|23496.8|23619.47|23499.47|23619.47|23499.47|23616.64|23496.64|10
1635139210000|2021-10-25 05:20:10|23619.49|23499.49|23620.21|23500.21|23620.81|23500.81|23619.26|23499.26|10
1635139220000|2021-10-25 05:20:20|23620.7|23500.7|23619.52|23499.52|23620.7|23500.7|23619.18|23499.18|10
1635139230000|2021-10-25 05:20:30|23619.45|23499.45|23619.02|23499.02|23619.53|23499.53|23618.65|23498.65|10
1635139240000|2021-10-25 05:20:40|23618.9|23498.9|23618.34|23498.34|23619.69|23499.69|23618.24|23498.24|10
1635139250000|2021-10-25 05:20:50|23618.85|23498.85|23615.52|23495.52|23619.02|23499.02|23615.52|23495.52|10
1635139260000|2021-10-25 05:21:00|23615.43|23495.43|23615.04|23495.04|23616.11|23496.11|23615|23495|10
1635139270000|2021-10-25 05:21:10|23614.34|23494.34|23614.58|23494.58|23615.01|23495.01|23614.34|23494.34|9
1635139280000|2021-10-25 05:21:20|23614.69|23494.69|23614.47|23494.47|23616.12|23496.12|23614.4|23494.4|10
1635139290000|2021-10-25 05:21:30|23614.25|23494.25|23612.94|23492.94|23614.25|23494.25|23612.87|23492.87|10
1635139300000|2021-10-25 05:21:40|23612.89|23492.89|23611.3|23491.3|23612.89|23492.89|23611.3|23491.3|8
1635139310000|2021-10-25 05:21:50|23611.25|23491.25|23610.14|23490.14|23611.25|23491.25|23609.81|23489.81|10
1635139320000|2021-10-25 05:22:00|23610.16|23490.16|23612.09|23492.09|23612.16|23492.16|23609.93|23489.93|10
1635139330000|2021-10-25 05:22:10|23612.01|23492.01|23611.83|23491.83|23612.03|23492.03|23610.84|23490.84|10
1635139340000|2021-10-25 05:22:20|23611.79|23491.79|23611.25|23491.25|23611.79|23491.79|23611.23|23491.23|10
1635139350000|2021-10-25 05:22:30|23610.8|23490.8|23611.51|23491.51|23611.66|23491.66|23610.8|23490.8|9
1635139360000|2021-10-25 05:22:40|23611.5|23491.5|23610.6|23490.6|23611.5|23491.5|23610.14|23490.14|7
1635139370000|2021-10-25 05:22:50|23610.61|23490.61|23612.3|23492.3|23612.66|23492.66|23610.61|23490.61|9
1635139380000|2021-10-25 05:23:00|23611.67|23491.67|23611.61|23491.61|23612.51|23492.51|23611.61|23491.61|10
1635139390000|2021-10-25 05:23:10|23611.66|23491.66|23611.94|23491.94|23612.24|23492.24|23610.9|23490.9|10
1635139400000|2021-10-25 05:23:20|23612.16|23492.16|23611.66|23491.66|23612.39|23492.39|23611.66|23491.66|10
1635139410000|2021-10-25 05:23:30|23611.76|23491.76|23612.12|23492.12|23612.25|23492.25|23610.65|23490.65|10
1635139420000|2021-10-25 05:23:40|23611.89|23491.89|23610.26|23490.26|23611.93|23491.93|23610.1|23490.1|10
1635139430000|2021-10-25 05:23:50|23613.93|23493.93|23614.73|23494.73|23614.73|23494.73|23613.25|23493.25|10
1635139440000|2021-10-25 05:24:00|23614.66|23494.66|23614.33|23494.33|23615.88|23495.88|23614.33|23494.33|10
1635139450000|2021-10-25 05:24:10|23614.36|23494.36|23615.78|23495.78|23617.27|23497.27|23614.36|23494.36|10
1635139460000|2021-10-25 05:24:20|23617.24|23497.24|23615.83|23495.83|23618.73|23498.73|23615.83|23495.83|9
1635139470000|2021-10-25 05:24:30|23615.79|23495.79|23617.7|23497.7|23617.7|23497.7|23615.79|23495.79|10
1635139480000|2021-10-25 05:24:40|23616.82|23496.82|23616.02|23496.02|23617.77|23497.77|23615.98|23495.98|8
1635139490000|2021-10-25 05:24:50|23615.92|23495.92|23616.66|23496.66|23616.93|23496.93|23615.76|23495.76|6
1635139500000|2021-10-25 05:25:00|23616.52|23496.52|23615.43|23495.43|23616.87|23496.87|23615.26|23495.26|10
1635139510000|2021-10-25 05:25:10|23615.09|23495.09|23614.34|23494.34|23615.14|23495.14|23614.2|23494.2|10
1635139520000|2021-10-25 05:25:20|23613.87|23493.87|23612.99|23492.99|23613.97|23493.97|23612.99|23492.99|10
1635139530000|2021-10-25 05:25:30|23612.65|23492.65|23611.54|23491.54|23613.76|23493.76|23611.54|23491.54|10
1635139540000|2021-10-25 05:25:40|23611.49|23491.49|23613.33|23493.33|23613.33|23493.33|23611.49|23491.49|10
1635139550000|2021-10-25 05:25:50|23613.34|23493.34|23614.99|23494.99|23614.99|23494.99|23613.34|23493.34|10
1635139560000|2021-10-25 05:26:00|23614.07|23494.07|23617.74|23497.74|23617.74|23497.74|23613.91|23493.91|10
1635139570000|2021-10-25 05:26:10|23618.99|23498.99|23618.4|23498.4|23619.75|23499.75|23617.98|23497.98|10
1635139580000|2021-10-25 05:26:20|23618.59|23498.59|23620.79|23500.79|23621.28|23501.28|23618.58|23498.58|9
1635139590000|2021-10-25 05:26:30|23620.77|23500.77|23620.43|23500.43|23622.03|23502.03|23620.43|23500.43|9
1635139600000|2021-10-25 05:26:40|23620.93|23500.93|23618.31|23498.31|23620.93|23500.93|23617.74|23497.74|10
1635139610000|2021-10-25 05:26:50|23618.49|23498.49|23617.56|23497.56|23618.49|23498.49|23616.3|23496.3|10
1635139620000|2021-10-25 05:27:00|23617.23|23497.23|23618.4|23498.4|23618.68|23498.68|23617.23|23497.23|10
1635139630000|2021-10-25 05:27:10|23618.42|23498.42|23619.85|23499.85|23619.88|23499.88|23618.42|23498.42|9
1635139640000|2021-10-25 05:27:20|23619.96|23499.96|23619.89|23499.89|23620.25|23500.25|23618.59|23498.59|10
1635139650000|2021-10-25 05:27:30|23619.62|23499.62|23616.5|23496.5|23619.62|23499.62|23616.5|23496.5|9
1635139660000|2021-10-25 05:27:40|23616.18|23496.18|23616.22|23496.22|23616.39|23496.39|23615.08|23495.08|10
1635139670000|2021-10-25 05:27:50|23616.89|23496.89|23616.56|23496.56|23616.89|23496.89|23614.36|23494.36|9
1635139680000|2021-10-25 05:28:00|23617.35|23497.35|23616.73|23496.73|23617.35|23497.35|23615.89|23495.89|10
1635139690000|2021-10-25 05:28:10|23616.55|23496.55|23618.58|23498.58|23618.58|23498.58|23616.55|23496.55|9
1635139700000|2021-10-25 05:28:20|23618.61|23498.61|23619.34|23499.34|23619.59|23499.59|23617.69|23497.69|10
1635139710000|2021-10-25 05:28:30|23619.42|23499.42|23620.46|23500.46|23620.46|23500.46|23618.31|23498.31|9
1635139720000|2021-10-25 05:28:40|23621.26|23501.26|23620.44|23500.44|23622.13|23502.13|23620.4|23500.4|9
1635139730000|2021-10-25 05:28:50|23621.36|23501.36|23622.43|23502.43|23622.86|23502.86|23621.36|23501.36|10
1635139740000|2021-10-25 05:29:00|23621.9|23501.9|23621.66|23501.66|23622.17|23502.17|23620.58|23500.58|10
1635139750000|2021-10-25 05:29:10|23622.78|23502.78|23623.52|23503.52|23623.52|23503.52|23622.43|23502.43|10
1635139760000|2021-10-25 05:29:20|23624.33|23504.33|23625.81|23505.81|23625.81|23505.81|23624.33|23504.33|9
1635139770000|2021-10-25 05:29:30|23624.73|23504.73|23620.84|23500.84|23624.74|23504.74|23620.84|23500.84|9
1635139780000|2021-10-25 05:29:40|23619.88|23499.88|23617.31|23497.31|23619.98|23499.98|23617.31|23497.31|10
1635139790000|2021-10-25 05:29:50|23616.29|23496.29|23614.35|23494.35|23616.29|23496.29|23614.33|23494.33|9
1635139800000|2021-10-25 05:30:00|23614.71|23494.71|23618.16|23498.16|23618.16|23498.16|23614.71|23494.71|7
1635139810000|2021-10-25 05:30:10|23617.84|23497.84|23617.13|23497.13|23617.84|23497.84|23617.04|23497.04|10
1635139820000|2021-10-25 05:30:20|23616.05|23496.05|23615.02|23495.02|23616.05|23496.05|23615.02|23495.02|10
1635139830000|2021-10-25 05:30:30|23615.05|23495.05|23614.73|23494.73|23616.67|23496.67|23614.73|23494.73|10
1635139840000|2021-10-25 05:30:40|23614.57|23494.57|23614.06|23494.06|23614.57|23494.57|23614.06|23494.06|10
1635139850000|2021-10-25 05:30:50|23614.24|23494.24|23613.83|23493.83|23614.24|23494.24|23613.65|23493.65|9
1635139860000|2021-10-25 05:31:00|23613.7|23493.7|23612.18|23492.18|23613.7|23493.7|23612.18|23492.18|10
1635139870000|2021-10-25 05:31:10|23611.19|23491.19|23611|23491|23612.2|23492.2|23611|23491|10
1635139880000|2021-10-25 05:31:20|23610.95|23490.95|23610.15|23490.15|23611.04|23491.04|23610.15|23490.15|10
1635139890000|2021-10-25 05:31:30|23610.01|23490.01|23611.11|23491.11|23611.45|23491.45|23609.79|23489.79|9
1635139900000|2021-10-25 05:31:40|23611.12|23491.12|23610.14|23490.14|23611.53|23491.53|23610.14|23490.14|10
1635139910000|2021-10-25 05:31:50|23610.12|23490.12|23611.18|23491.18|23611.18|23491.18|23609.86|23489.86|10
1635139920000|2021-10-25 05:32:00|23611.17|23491.17|23611.66|23491.66|23611.66|23491.66|23610.27|23490.27|10
1635139930000|2021-10-25 05:32:10|23610.76|23490.76|23607.06|23487.06|23611.09|23491.09|23606.47|23486.47|10
1635139940000|2021-10-25 05:32:20|23607.44|23487.44|23602.96|23482.96|23607.44|23487.44|23602.96|23482.96|10
1635139950000|2021-10-25 05:32:30|23603|23483|23601.67|23481.67|23603|23483|23601.67|23481.67|8
1635139960000|2021-10-25 05:32:40|23601.61|23481.61|23602.06|23482.06|23602.08|23482.08|23601.09|23481.09|9
1635139970000|2021-10-25 05:32:50|23602.5|23482.5|23605.01|23485.01|23605.01|23485.01|23602.5|23482.5|10
1635139980000|2021-10-25 05:33:00|23605.2|23485.2|23612.12|23492.12|23612.75|23492.75|23605.2|23485.2|10
1635139990000|2021-10-25 05:33:10|23612.9|23492.9|23616.8|23496.8|23617.16|23497.16|23612.9|23492.9|9
1635140000000|2021-10-25 05:33:20|23618.2|23498.2|23620.11|23500.11|23620.11|23500.11|23617.98|23497.98|10
1635140010000|2021-10-25 05:33:30|23619.66|23499.66|23615.14|23495.14|23619.66|23499.66|23615.14|23495.14|9
1635140020000|2021-10-25 05:33:40|23615.52|23495.52|23611.76|23491.76|23615.52|23495.52|23611.76|23491.76|9
1635140030000|2021-10-25 05:33:50|23611.39|23491.39|23610.43|23490.43|23611.39|23491.39|23609.97|23489.97|9
1635140040000|2021-10-25 05:34:00|23610.4|23490.4|23607.46|23487.46|23610.4|23490.4|23607.46|23487.46|10
1635140050000|2021-10-25 05:34:10|23607.27|23487.27|23604.95|23484.95|23607.27|23487.27|23604.95|23484.95|8
1635140060000|2021-10-25 05:34:20|23604.09|23484.09|23604.63|23484.63|23605.22|23485.22|23604|23484|9
1635140070000|2021-10-25 05:34:30|23603.2|23483.2|23602.95|23482.95|23603.81|23483.81|23602.95|23482.95|9
1635140080000|2021-10-25 05:34:40|23602.59|23482.59|23600.72|23480.72|23602.6|23482.6|23600.72|23480.72|8
1635140090000|2021-10-25 05:34:50|23599.64|23479.64|23598.68|23478.68|23599.64|23479.64|23598.6|23478.6|9
1635140100000|2021-10-25 05:35:00|23598.74|23478.74|23599.01|23479.01|23599.45|23479.45|23598.65|23478.65|10
1635140110000|2021-10-25 05:35:10|23599.4|23479.4|23599.73|23479.73|23600.6|23480.6|23599.4|23479.4|10
1635140120000|2021-10-25 05:35:20|23599.81|23479.81|23600.46|23480.46|23600.6|23480.6|23599.72|23479.72|10
1635140130000|2021-10-25 05:35:30|23597.37|23477.37|23595.26|23475.26|23597.37|23477.37|23594.9|23474.9|10
1635140140000|2021-10-25 05:35:40|23594.04|23474.04|23592.31|23472.31|23594.04|23474.04|23592.31|23472.31|10
1635140150000|2021-10-25 05:35:50|23592.4|23472.4|23591.1|23471.1|23592.4|23472.4|23591.1|23471.1|10
1635140160000|2021-10-25 05:36:00|23590.84|23470.84|23592.18|23472.18|23592.18|23472.18|23590.77|23470.77|9
1635140170000|2021-10-25 05:36:10|23592.28|23472.28|23592.82|23472.82|23592.82|23472.82|23591.28|23471.28|10
1635140180000|2021-10-25 05:36:20|23592.6|23472.6|23590.23|23470.23|23593.1|23473.1|23590.23|23470.23|10
1635140190000|2021-10-25 05:36:30|23591.34|23471.34|23591.83|23471.83|23591.83|23471.83|23591.1|23471.1|10
1635140200000|2021-10-25 05:36:40|23590.69|23470.69|23590.47|23470.47|23591.2|23471.2|23590.28|23470.28|10
1635140210000|2021-10-25 05:36:50|23590.64|23470.64|23590.18|23470.18|23590.81|23470.81|23589.84|23469.84|10
1635140220000|2021-10-25 05:37:00|23590.24|23470.24|23591.14|23471.14|23591.14|23471.14|23589.93|23469.93|10
1635140230000|2021-10-25 05:37:10|23591.45|23471.45|23589.4|23469.4|23591.45|23471.45|23589.4|23469.4|10
1635140240000|2021-10-25 05:37:20|23589.25|23469.25|23586.3|23466.3|23590.2|23470.2|23586.3|23466.3|10
1635140250000|2021-10-25 05:37:30|23586.56|23466.56|23584.99|23464.99|23586.56|23466.56|23584.99|23464.99|10
1635140260000|2021-10-25 05:37:40|23585.16|23465.16|23584.59|23464.59|23585.16|23465.16|23584.07|23464.07|10
1635140270000|2021-10-25 05:37:50|23584.04|23464.04|23583.2|23463.2|23584.23|23464.23|23583.2|23463.2|10
1635140280000|2021-10-25 05:38:00|23584.24|23464.24|23583.5|23463.5|23584.24|23464.24|23582.97|23462.97|10
1635140290000|2021-10-25 05:38:10|23583.35|23463.35|23578.79|23458.79|23583.35|23463.35|23578.79|23458.79|10
1635140300000|2021-10-25 05:38:20|23579.27|23459.27|23576.98|23456.98|23579.27|23459.27|23576.92|23456.92|10
1635140310000|2021-10-25 05:38:30|23576.61|23456.61|23572.67|23452.67|23576.61|23456.61|23572.67|23452.67|10
1635140320000|2021-10-25 05:38:40|23572.53|23452.53|23570.42|23450.42|23572.53|23452.53|23570.42|23450.42|10
1635140330000|2021-10-25 05:38:50|23571.74|23451.74|23570.13|23450.13|23571.74|23451.74|23570.13|23450.13|10
1635140340000|2021-10-25 05:39:00|23570.11|23450.11|23571.9|23451.9|23571.9|23451.9|23569.72|23449.72|10
1635140350000|2021-10-25 05:39:10|23571.58|23451.58|23574.56|23454.56|23574.56|23454.56|23571.42|23451.42|10
1635140360000|2021-10-25 05:39:20|23574|23454|23574.67|23454.67|23575.14|23455.14|23572.34|23452.34|10
1635140370000|2021-10-25 05:39:30|23575.03|23455.03|23573.58|23453.58|23575.1|23455.1|23573.58|23453.58|9
1635140380000|2021-10-25 05:39:40|23573.27|23453.27|23572.25|23452.25|23573.79|23453.79|23572.15|23452.15|9
1635140390000|2021-10-25 05:39:50|23573.54|23453.54|23574.99|23454.99|23574.99|23454.99|23573.54|23453.54|9
1635140400000|2021-10-25 05:40:00|23575.06|23455.06|23577.09|23457.09|23577.09|23457.09|23575.03|23455.03|9
1635140410000|2021-10-25 05:40:10|23576.98|23456.98|23576.37|23456.37|23577.48|23457.48|23576.05|23456.05|9
1635140420000|2021-10-25 05:40:20|23576.41|23456.41|23576.12|23456.12|23576.56|23456.56|23576.01|23456.01|10
1635140430000|2021-10-25 05:40:30|23575.94|23455.94|23576.01|23456.01|23576.07|23456.07|23575.8|23455.8|9
1635140440000|2021-10-25 05:40:40|23576.73|23456.73|23575.92|23455.92|23577.31|23457.31|23575.92|23455.92|10
1635140450000|2021-10-25 05:40:50|23575.68|23455.68|23574.62|23454.62|23575.79|23455.79|23574.62|23454.62|9
1635140460000|2021-10-25 05:41:00|23574.87|23454.87|23576.7|23456.7|23576.7|23456.7|23574.87|23454.87|10
1635140470000|2021-10-25 05:41:10|23580.17|23460.17|23580.13|23460.13|23581.2|23461.2|23580.08|23460.08|10
1635140480000|2021-10-25 05:41:20|23579.99|23459.99|23579.59|23459.59|23580.23|23460.23|23579.27|23459.27|9
1635140490000|2021-10-25 05:41:30|23579.13|23459.13|23579.74|23459.74|23579.74|23459.74|23579.09|23459.09|8
1635140500000|2021-10-25 05:41:40|23579.51|23459.51|23578.95|23458.95|23579.84|23459.84|23578.7|23458.7|10
1635140510000|2021-10-25 05:41:50|23578.9|23458.9|23578.67|23458.67|23579.75|23459.75|23578.38|23458.38|9
1635140520000|2021-10-25 05:42:00|23578.49|23458.49|23576.33|23456.33|23579.56|23459.56|23576.33|23456.33|10
1635140530000|2021-10-25 05:42:10|23576.42|23456.42|23578.33|23458.33|23578.36|23458.36|23576.03|23456.03|10
1635140540000|2021-10-25 05:42:20|23578.14|23458.14|23579.85|23459.85|23579.85|23459.85|23577.79|23457.79|8
1635140550000|2021-10-25 05:42:30|23579.88|23459.88|23582.63|23462.63|23582.63|23462.63|23579.88|23459.88|10
1635140560000|2021-10-25 05:42:40|23585.94|23465.94|23586.07|23466.07|23587.03|23467.03|23585.94|23465.94|10
1635140570000|2021-10-25 05:42:50|23585.94|23465.94|23586.3|23466.3|23587.17|23467.17|23585.77|23465.77|10
1635140580000|2021-10-25 05:43:00|23586.22|23466.22|23586.49|23466.49|23586.49|23466.49|23584.88|23464.88|10
1635140590000|2021-10-25 05:43:10|23586.61|23466.61|23585.43|23465.43|23586.86|23466.86|23585.43|23465.43|6
1635140600000|2021-10-25 05:43:20|23585.45|23465.45|23583.52|23463.52|23585.82|23465.82|23583.5|23463.5|10
1635140610000|2021-10-25 05:43:30|23583.66|23463.66|23588.7|23468.7|23588.7|23468.7|23583.22|23463.22|10
1635140620000|2021-10-25 05:43:40|23588.88|23468.88|23589.04|23469.04|23590.76|23470.76|23588.88|23468.88|10
1635140630000|2021-10-25 05:43:50|23588.8|23468.8|23586.72|23466.72|23588.8|23468.8|23586.72|23466.72|10
1635140640000|2021-10-25 05:44:00|23586.99|23466.99|23587.82|23467.82|23587.84|23467.84|23586.95|23466.95|10
1635140650000|2021-10-25 05:44:10|23587.59|23467.59|23586.78|23466.78|23587.89|23467.89|23586.39|23466.39|10
1635140660000|2021-10-25 05:44:20|23586.7|23466.7|23586.27|23466.27|23587.57|23467.57|23586.12|23466.12|8
1635140670000|2021-10-25 05:44:30|23586.75|23466.75|23588.68|23468.68|23589.09|23469.09|23586.75|23466.75|10
1635140680000|2021-10-25 05:44:40|23588.72|23468.72|23591.26|23471.26|23591.53|23471.53|23588.72|23468.72|10
1635140690000|2021-10-25 05:44:50|23592|23472|23594.25|23474.25|23594.25|23474.25|23592|23472|10
1635140700000|2021-10-25 05:45:00|23595.13|23475.13|23593.53|23473.53|23595.13|23475.13|23593.27|23473.27|10
1635140710000|2021-10-25 05:45:10|23593.49|23473.49|23592.74|23472.74|23593.67|23473.67|23591.18|23471.18|10
1635140720000|2021-10-25 05:45:20|23591.97|23471.97|23592.07|23472.07|23592.91|23472.91|23591.97|23471.97|10
1635140730000|2021-10-25 05:45:30|23592.44|23472.44|23592.27|23472.27|23592.55|23472.55|23591.96|23471.96|9
1635140740000|2021-10-25 05:45:40|23592.48|23472.48|23594.12|23474.12|23594.12|23474.12|23592.48|23472.48|10
1635140750000|2021-10-25 05:45:50|23594.9|23474.9|23595.77|23475.77|23595.92|23475.92|23594.06|23474.06|10
1635140760000|2021-10-25 05:46:00|23595.47|23475.47|23595.45|23475.45|23595.47|23475.47|23593.66|23473.66|10
1635140770000|2021-10-25 05:46:10|23595.49|23475.49|23597.39|23477.39|23597.53|23477.53|23594.9|23474.9|10
1635140780000|2021-10-25 05:46:20|23597.7|23477.7|23601.28|23481.28|23601.28|23481.28|23597.23|23477.23|10
1635140790000|2021-10-25 05:46:30|23601.65|23481.65|23601.24|23481.24|23602.63|23482.63|23600.89|23480.89|10
1635140800000|2021-10-25 05:46:40|23601.38|23481.38|23601.62|23481.62|23602.94|23482.94|23601.38|23481.38|10
1635140810000|2021-10-25 05:46:50|23601.33|23481.33|23601.47|23481.47|23602.16|23482.16|23601.24|23481.24|10
1635140820000|2021-10-25 05:47:00|23601.63|23481.63|23602.46|23482.46|23602.49|23482.49|23601.59|23481.59|9
1635140830000|2021-10-25 05:47:10|23601.36|23481.36|23600.42|23480.42|23601.5|23481.5|23600.23|23480.23|10
1635140840000|2021-10-25 05:47:20|23600.32|23480.32|23601.79|23481.79|23602.09|23482.09|23600.14|23480.14|10
1635140850000|2021-10-25 05:47:30|23601.91|23481.91|23603.84|23483.84|23603.84|23483.84|23601.91|23481.91|10
1635140860000|2021-10-25 05:47:40|23603.57|23483.57|23605.17|23485.17|23605.88|23485.88|23603.57|23483.57|10
1635140870000|2021-10-25 05:47:50|23604.92|23484.92|23603.52|23483.52|23604.92|23484.92|23603.04|23483.04|10
1635140880000|2021-10-25 05:48:00|23602.51|23482.51|23603.25|23483.25|23603.25|23483.25|23602.5|23482.5|8
1635140890000|2021-10-25 05:48:10|23603.7|23483.7|23603.96|23483.96|23604.61|23484.61|23603.7|23483.7|10
1635140900000|2021-10-25 05:48:20|23603.45|23483.45|23603.39|23483.39|23604.75|23484.75|23603.39|23483.39|10
1635140910000|2021-10-25 05:48:30|23603.4|23483.4|23603.14|23483.14|23604.28|23484.28|23602.69|23482.69|9
1635140920000|2021-10-25 05:48:40|23602.6|23482.6|23597.89|23477.89|23602.6|23482.6|23597.89|23477.89|9
1635140930000|2021-10-25 05:48:50|23598.21|23478.21|23595.55|23475.55|23598.21|23478.21|23595.55|23475.55|10
1635140940000|2021-10-25 05:49:00|23595.48|23475.48|23593.93|23473.93|23595.48|23475.48|23592.85|23472.85|9
1635140950000|2021-10-25 05:49:10|23593.92|23473.92|23594.44|23474.44|23594.44|23474.44|23592.87|23472.87|9
1635140960000|2021-10-25 05:49:20|23595.3|23475.3|23591.32|23471.32|23595.3|23475.3|23591.32|23471.32|9
1635140970000|2021-10-25 05:49:30|23591.57|23471.57|23588.9|23468.9|23591.72|23471.72|23588.75|23468.75|9
1635140980000|2021-10-25 05:49:40|23588.96|23468.96|23588.3|23468.3|23589.39|23469.39|23588.3|23468.3|9
1635140990000|2021-10-25 05:49:50|23588.33|23468.33|23587.98|23467.98|23588.63|23468.63|23587.76|23467.76|9
1635141000000|2021-10-25 05:50:00|23588.12|23468.12|23585.38|23465.38|23588.33|23468.33|23585.22|23465.22|10
1635141010000|2021-10-25 05:50:10|23585.4|23465.4|23587.82|23467.82|23587.82|23467.82|23584.91|23464.91|10
1635141020000|2021-10-25 05:50:20|23586.79|23466.79|23578.76|23458.76|23586.79|23466.79|23578.65|23458.65|10
1635141030000|2021-10-25 05:50:30|23578.79|23458.79|23577.39|23457.39|23578.79|23458.79|23576.15|23456.15|10
1635141040000|2021-10-25 05:50:40|23577.84|23457.84|23578.39|23458.39|23579.24|23459.24|23577.84|23457.84|10
1635141050000|2021-10-25 05:50:50|23578.29|23458.29|23575.34|23455.34|23578.46|23458.46|23575.34|23455.34|10
1635141060000|2021-10-25 05:51:00|23575.81|23455.81|23575.31|23455.31|23576.01|23456.01|23575.31|23455.31|10
1635141070000|2021-10-25 05:51:10|23575.22|23455.22|23574.03|23454.03|23575.22|23455.22|23573.48|23453.48|10
1635141080000|2021-10-25 05:51:20|23573.32|23453.32|23571.36|23451.36|23573.67|23453.67|23570.81|23450.81|10
1635141090000|2021-10-25 05:51:30|23571.49|23451.49|23570.7|23450.7|23571.49|23451.49|23568.85|23448.85|10
1635141100000|2021-10-25 05:51:40|23570.71|23450.71|23564.78|23444.78|23570.71|23450.71|23564.78|23444.78|10
1635141110000|2021-10-25 05:51:50|23565.5|23445.5|23562.03|23442.03|23565.5|23445.5|23561.34|23441.34|10
1635141120000|2021-10-25 05:52:00|23561.65|23441.65|23558.85|23438.85|23561.65|23441.65|23558.85|23438.85|10
1635141130000|2021-10-25 05:52:10|23558.58|23438.58|23560.81|23440.81|23560.81|23440.81|23557.28|23437.28|10
1635141140000|2021-10-25 05:52:20|23560.53|23440.53|23557.82|23437.82|23560.53|23440.53|23557.8|23437.8|10
1635141150000|2021-10-25 05:52:30|23557.76|23437.76|23553.82|23433.82|23557.88|23437.88|23553.82|23433.82|10
1635141160000|2021-10-25 05:52:40|23553.69|23433.69|23554.36|23434.36|23555.14|23435.14|23553.52|23433.52|10
1635141170000|2021-10-25 05:52:50|23554.88|23434.88|23555.2|23435.2|23555.35|23435.35|23554.51|23434.51|10
1635141180000|2021-10-25 05:53:00|23555.3|23435.3|23557.77|23437.77|23557.77|23437.77|23555.3|23435.3|10
1635141190000|2021-10-25 05:53:10|23557.96|23437.96|23554.6|23434.6|23557.96|23437.96|23554.6|23434.6|10
1635141200000|2021-10-25 05:53:20|23554.35|23434.35|23556.81|23436.81|23556.81|23436.81|23554.35|23434.35|10
1635141210000|2021-10-25 05:53:30|23558.08|23438.08|23554.95|23434.95|23558.52|23438.52|23554.95|23434.95|9
1635141220000|2021-10-25 05:53:40|23554.92|23434.92|23555.35|23435.35|23555.35|23435.35|23554.42|23434.42|8
1635141230000|2021-10-25 05:53:50|23555.51|23435.51|23558.73|23438.73|23558.73|23438.73|23554.25|23434.25|9
1635141240000|2021-10-25 05:54:00|23559.21|23439.21|23559.39|23439.39|23560.1|23440.1|23559.08|23439.08|8
1635141250000|2021-10-25 05:54:10|23558.97|23438.97|23559.54|23439.54|23560.52|23440.52|23558.97|23438.97|9
1635141260000|2021-10-25 05:54:20|23559.8|23439.8|23560.13|23440.13|23560.69|23440.69|23559.8|23439.8|8
1635141270000|2021-10-25 05:54:30|23559.87|23439.87|23559.12|23439.12|23560.16|23440.16|23558.12|23438.12|10
1635141280000|2021-10-25 05:54:40|23559.08|23439.08|23560.8|23440.8|23560.8|23440.8|23559.08|23439.08|9
1635141290000|2021-10-25 05:54:50|23560.42|23440.42|23559.73|23439.73|23561.1|23441.1|23559.73|23439.73|10
1635141300000|2021-10-25 05:55:00|23559.69|23439.69|23559.72|23439.72|23559.75|23439.75|23558.79|23438.79|10
1635141310000|2021-10-25 05:55:10|23559.4|23439.4|23556.59|23436.59|23559.4|23439.4|23556.59|23436.59|10
1635141320000|2021-10-25 05:55:20|23556.6|23436.6|23549.71|23429.71|23557.79|23437.79|23549.16|23429.16|10
1635141330000|2021-10-25 05:55:30|23549.56|23429.56|23550.75|23430.75|23550.75|23430.75|23548.13|23428.13|10
1635141340000|2021-10-25 05:55:40|23551.19|23431.19|23556.78|23436.78|23556.78|23436.78|23551.06|23431.06|10
1635141350000|2021-10-25 05:55:50|23556.88|23436.88|23559.89|23439.89|23559.89|23439.89|23556.44|23436.44|9
1635141360000|2021-10-25 05:56:00|23559.64|23439.64|23557.13|23437.13|23559.64|23439.64|23556.61|23436.61|10
1635141370000|2021-10-25 05:56:10|23557.9|23437.9|23557.76|23437.76|23558.61|23438.61|23557.49|23437.49|10
1635141380000|2021-10-25 05:56:20|23557.96|23437.96|23557.14|23437.14|23559.72|23439.72|23557.14|23437.14|10
1635141390000|2021-10-25 05:56:30|23557.33|23437.33|23557.69|23437.69|23557.72|23437.72|23555.82|23435.82|9
1635141400000|2021-10-25 05:56:40|23557.56|23437.56|23560.32|23440.32|23560.32|23440.32|23557.22|23437.22|10
1635141410000|2021-10-25 05:56:50|23560.57|23440.57|23564.83|23444.83|23564.83|23444.83|23560.57|23440.57|10
1635141420000|2021-10-25 05:57:00|23567.38|23447.38|23567.56|23447.56|23568.7|23448.7|23566.06|23446.06|10
1635141430000|2021-10-25 05:57:10|23567.76|23447.76|23570.09|23450.09|23570.13|23450.13|23567.76|23447.76|10
1635141440000|2021-10-25 05:57:20|23570.21|23450.21|23567.69|23447.69|23570.37|23450.37|23567.54|23447.54|9
1635141450000|2021-10-25 05:57:30|23567.83|23447.83|23567.58|23447.58|23568.55|23448.55|23567.39|23447.39|9
1635141460000|2021-10-25 05:57:40|23567.67|23447.67|23567.7|23447.7|23567.86|23447.86|23567.1|23447.1|10
1635141470000|2021-10-25 05:57:50|23566.8|23446.8|23567.2|23447.2|23567.2|23447.2|23565.96|23445.96|8
1635141480000|2021-10-25 05:58:00|23566.79|23446.79|23564.71|23444.71|23566.79|23446.79|23564.71|23444.71|10
1635141490000|2021-10-25 05:58:10|23565.45|23445.45|23567.54|23447.54|23567.54|23447.54|23565.42|23445.42|10
1635141500000|2021-10-25 05:58:20|23567.84|23447.84|23569.47|23449.47|23569.58|23449.58|23567.84|23447.84|8
1635141510000|2021-10-25 05:58:30|23570.38|23450.38|23569.77|23449.77|23570.38|23450.38|23569.52|23449.52|9
1635141520000|2021-10-25 05:58:40|23569.96|23449.96|23571.51|23451.51|23571.51|23451.51|23569.96|23449.96|8
1635141530000|2021-10-25 05:58:50|23571.39|23451.39|23571.76|23451.76|23572.05|23452.05|23571.39|23451.39|10
1635141540000|2021-10-25 05:59:00|23571.41|23451.41|23577.06|23457.06|23577.06|23457.06|23571.41|23451.41|10
1635141550000|2021-10-25 05:59:10|23577.02|23457.02|23575.91|23455.91|23578.53|23458.53|23575.79|23455.79|10
1635141560000|2021-10-25 05:59:20|23577.09|23457.09|23575.37|23455.37|23577.09|23457.09|23575.37|23455.37|10
1635141570000|2021-10-25 05:59:30|23575.52|23455.52|23576.53|23456.53|23576.85|23456.85|23575.52|23455.52|10
1635141580000|2021-10-25 05:59:40|23576.61|23456.61|23577.14|23457.14|23577.56|23457.56|23576.61|23456.61|9
1635141590000|2021-10-25 05:59:50|23577.07|23457.07|23575.49|23455.49|23577.07|23457.07|23575.49|23455.49|10
1635141600000|2021-10-25 06:00:00|23575.67|23455.67|23576.36|23456.36|23576.36|23456.36|23574.73|23454.73|10
1635141610000|2021-10-25 06:00:10|23576.63|23456.63|23581.84|23461.84|23581.84|23461.84|23576.63|23456.63|10
1635141620000|2021-10-25 06:00:20|23581.99|23461.99|23586.64|23466.64|23586.64|23466.64|23581.99|23461.99|10
1635141630000|2021-10-25 06:00:30|23586.87|23466.87|23587.81|23467.81|23588.14|23468.14|23586.87|23466.87|10
1635141640000|2021-10-25 06:00:40|23588.96|23468.96|23590.18|23470.18|23590.35|23470.35|23588.96|23468.96|10
1635141650000|2021-10-25 06:00:50|23589.99|23469.99|23592.39|23472.39|23592.81|23472.81|23589.94|23469.94|10
1635141660000|2021-10-25 06:01:00|23591.53|23471.53|23589.38|23469.38|23591.53|23471.53|23589.38|23469.38|10
1635141670000|2021-10-25 06:01:10|23589.39|23469.39|23589.01|23469.01|23589.39|23469.39|23588.01|23468.01|10
1635141680000|2021-10-25 06:01:20|23589.17|23469.17|23592.49|23472.49|23592.49|23472.49|23588.8|23468.8|10
1635141690000|2021-10-25 06:01:30|23592.66|23472.66|23595.13|23475.13|23595.13|23475.13|23592.66|23472.66|10
1635141700000|2021-10-25 06:01:40|23596.01|23476.01|23595.5|23475.5|23596.01|23476.01|23594.14|23474.14|10
1635141710000|2021-10-25 06:01:50|23596.14|23476.14|23597.29|23477.29|23598.04|23478.04|23595.41|23475.41|10
1635141720000|2021-10-25 06:02:00|23596.93|23476.93|23599.01|23479.01|23599.01|23479.01|23596.51|23476.51|10
1635141730000|2021-10-25 06:02:10|23599.2|23479.2|23600.23|23480.23|23600.55|23480.55|23599.2|23479.2|10
1635141740000|2021-10-25 06:02:20|23600.22|23480.22|23599.23|23479.23|23600.22|23480.22|23597.84|23477.84|9
1635141750000|2021-10-25 06:02:30|23599.25|23479.25|23597.91|23477.91|23599.25|23479.25|23597.56|23477.56|9
1635141760000|2021-10-25 06:02:40|23598.14|23478.14|23600.34|23480.34|23600.34|23480.34|23597.82|23477.82|9
1635141770000|2021-10-25 06:02:50|23600.65|23480.65|23601.07|23481.07|23601.49|23481.49|23600.56|23480.56|10
1635141780000|2021-10-25 06:03:00|23601.48|23481.48|23600.98|23480.98|23601.55|23481.55|23600.91|23480.91|10
1635141790000|2021-10-25 06:03:10|23601.09|23481.09|23601.56|23481.56|23601.82|23481.82|23600.34|23480.34|10
1635141800000|2021-10-25 06:03:20|23601.87|23481.87|23594.34|23474.34|23601.87|23481.87|23594.34|23474.34|10
1635141810000|2021-10-25 06:03:30|23594.09|23474.09|23591.53|23471.53|23594.44|23474.44|23591.53|23471.53|9
1635141820000|2021-10-25 06:03:40|23589.88|23469.88|23588.84|23468.84|23589.88|23469.88|23588.84|23468.84|8
1635141830000|2021-10-25 06:03:50|23589.08|23469.08|23590.18|23470.18|23590.18|23470.18|23589.07|23469.07|10
1635141840000|2021-10-25 06:04:00|23590.16|23470.16|23589.56|23469.56|23590.16|23470.16|23589.07|23469.07|9
1635141850000|2021-10-25 06:04:10|23589.67|23469.67|23587.3|23467.3|23590.5|23470.5|23587.3|23467.3|10
1635141860000|2021-10-25 06:04:20|23587.4|23467.4|23583.89|23463.89|23587.48|23467.48|23583.89|23463.89|10
1635141870000|2021-10-25 06:04:30|23583.32|23463.32|23581.86|23461.86|23583.35|23463.35|23581.86|23461.86|10
1635141880000|2021-10-25 06:04:40|23582.74|23462.74|23582.37|23462.37|23583.02|23463.02|23581.82|23461.82|9
1635141890000|2021-10-25 06:04:50|23580.39|23460.39|23575.59|23455.59|23580.73|23460.73|23575.59|23455.59|10
1635141900000|2021-10-25 06:05:00|23574.37|23454.37|23568.55|23448.55|23574.37|23454.37|23568.55|23448.55|10
1635141910000|2021-10-25 06:05:10|23568.33|23448.33|23571.96|23451.96|23571.96|23451.96|23568.33|23448.33|10
1635141920000|2021-10-25 06:05:20|23572.04|23452.04|23578.62|23458.62|23578.62|23458.62|23572.04|23452.04|10
1635141930000|2021-10-25 06:05:30|23578.81|23458.81|23583.35|23463.35|23583.35|23463.35|23577.7|23457.7|10
1635141940000|2021-10-25 06:05:40|23583.73|23463.73|23582.9|23462.9|23583.73|23463.73|23582.66|23462.66|10
1635141950000|2021-10-25 06:05:50|23583.47|23463.47|23583.65|23463.65|23583.65|23463.65|23582.76|23462.76|9
1635141960000|2021-10-25 06:06:00|23583.8|23463.8|23585.61|23465.61|23585.61|23465.61|23583.8|23463.8|9
1635141970000|2021-10-25 06:06:10|23585.59|23465.59|23586.05|23466.05|23586.05|23466.05|23585.47|23465.47|9
1635141980000|2021-10-25 06:06:20|23585.99|23465.99|23585.13|23465.13|23585.99|23465.99|23584.15|23464.15|10
1635141990000|2021-10-25 06:06:30|23585.12|23465.12|23584.29|23464.29|23585.2|23465.2|23584.19|23464.19|9
1635142000000|2021-10-25 06:06:40|23585.32|23465.32|23584.4|23464.4|23586.24|23466.24|23584.09|23464.09|9
1635142010000|2021-10-25 06:06:50|23584.38|23464.38|23585.1|23465.1|23585.19|23465.19|23584.25|23464.25|9
1635142020000|2021-10-25 06:07:00|23585.28|23465.28|23586.81|23466.81|23586.81|23466.81|23583.73|23463.73|9
1635142030000|2021-10-25 06:07:10|23587.27|23467.27|23587.29|23467.29|23587.67|23467.67|23585.87|23465.87|10
1635142040000|2021-10-25 06:07:20|23587.53|23467.53|23585.61|23465.61|23587.53|23467.53|23585.29|23465.29|10
1635142050000|2021-10-25 06:07:30|23585.36|23465.36|23585.61|23465.61|23586.48|23466.48|23585.32|23465.32|9
1635142060000|2021-10-25 06:07:40|23586.38|23466.38|23586.71|23466.71|23586.74|23466.74|23585.94|23465.94|7
1635142070000|2021-10-25 06:07:50|23585.87|23465.87|23587.99|23467.99|23587.99|23467.99|23585.87|23465.87|9
1635142080000|2021-10-25 06:08:00|23588.21|23468.21|23586.49|23466.49|23588.21|23468.21|23586.4|23466.4|10
1635142090000|2021-10-25 06:08:10|23586.33|23466.33|23583.86|23463.86|23586.33|23466.33|23583.8|23463.8|9
1635142100000|2021-10-25 06:08:20|23584|23464|23581.7|23461.7|23584|23464|23581.17|23461.17|10
1635142110000|2021-10-25 06:08:30|23581.83|23461.83|23580.94|23460.94|23582.2|23462.2|23580.88|23460.88|10
1635142120000|2021-10-25 06:08:40|23581.53|23461.53|23581.46|23461.46|23581.76|23461.76|23581.31|23461.31|9
1635142130000|2021-10-25 06:08:50|23582.27|23462.27|23578.38|23458.38|23582.27|23462.27|23578.38|23458.38|10
1635142140000|2021-10-25 06:09:00|23577.77|23457.77|23576.35|23456.35|23578.09|23458.09|23576.3|23456.3|10
1635142150000|2021-10-25 06:09:10|23573.99|23453.99|23569.76|23449.76|23573.99|23453.99|23569.59|23449.59|10
1635142160000|2021-10-25 06:09:20|23569.7|23449.7|23567.76|23447.76|23569.74|23449.74|23566.6|23446.6|10
1635142170000|2021-10-25 06:09:30|23567.8|23447.8|23565.69|23445.69|23567.8|23447.8|23565.69|23445.69|10
1635142180000|2021-10-25 06:09:40|23564.35|23444.35|23562.4|23442.4|23565.26|23445.26|23562.4|23442.4|10
1635142190000|2021-10-25 06:09:50|23562.37|23442.37|23563.19|23443.19|23563.19|23443.19|23562.24|23442.24|7
1635142200000|2021-10-25 06:10:00|23563.2|23443.2|23563.09|23443.09|23563.75|23443.75|23562.69|23442.69|10
1635142210000|2021-10-25 06:10:10|23563.25|23443.25|23564.02|23444.02|23564.02|23444.02|23562.94|23442.94|10
1635142220000|2021-10-25 06:10:20|23564.91|23444.91|23567.45|23447.45|23567.53|23447.53|23564.91|23444.91|10
1635142230000|2021-10-25 06:10:30|23567.41|23447.41|23568.46|23448.46|23568.58|23448.58|23567.35|23447.35|10
1635142240000|2021-10-25 06:10:40|23568.77|23448.77|23566.88|23446.88|23568.77|23448.77|23566.83|23446.83|10
1635142250000|2021-10-25 06:10:50|23567.07|23447.07|23564.6|23444.6|23567.07|23447.07|23564.47|23444.47|10
1635142260000|2021-10-25 06:11:00|23564.5|23444.5|23564.11|23444.11|23564.5|23444.5|23562.85|23442.85|10
1635142270000|2021-10-25 06:11:10|23564.21|23444.21|23562.94|23442.94|23564.97|23444.97|23562.89|23442.89|10
1635142280000|2021-10-25 06:11:20|23563.84|23443.84|23560.35|23440.35|23564.06|23444.06|23560.35|23440.35|10
1635142290000|2021-10-25 06:11:30|23559.35|23439.35|23556.38|23436.38|23559.35|23439.35|23556.25|23436.25|10
1635142300000|2021-10-25 06:11:40|23555.76|23435.76|23555.65|23435.65|23556.37|23436.37|23555.65|23435.65|10
1635142310000|2021-10-25 06:11:50|23555.29|23435.29|23555.1|23435.1|23556.54|23436.54|23555.1|23435.1|9
1635142320000|2021-10-25 06:12:00|23555.14|23435.14|23553.38|23433.38|23556.07|23436.07|23553.38|23433.38|10
1635142330000|2021-10-25 06:12:10|23553.17|23433.17|23542.58|23422.58|23553.17|23433.17|23542.58|23422.58|10
1635142340000|2021-10-25 06:12:20|23542.63|23422.63|23537.64|23417.64|23542.63|23422.63|23537.64|23417.64|10
1635142350000|2021-10-25 06:12:30|23536.81|23416.81|23533.32|23413.32|23536.81|23416.81|23533.32|23413.32|10
1635142360000|2021-10-25 06:12:40|23533.3|23413.3|23531.47|23411.47|23533.5|23413.5|23531.47|23411.47|10
1635142370000|2021-10-25 06:12:50|23532.35|23412.35|23532.12|23412.12|23532.46|23412.46|23532.12|23412.12|10
1635142380000|2021-10-25 06:13:00|23532.39|23412.39|23532.73|23412.73|23532.82|23412.82|23532.09|23412.09|10
1635142390000|2021-10-25 06:13:10|23532.9|23412.9|23529.45|23409.45|23532.9|23412.9|23528.84|23408.84|10
1635142400000|2021-10-25 06:13:20|23529.02|23409.02|23528.35|23408.35|23529.02|23409.02|23527.9|23407.9|10
1635142410000|2021-10-25 06:13:30|23529.34|23409.34|23531.16|23411.16|23531.65|23411.65|23529.34|23409.34|10
1635142420000|2021-10-25 06:13:40|23531.46|23411.46|23531.83|23411.83|23532.27|23412.27|23531.28|23411.28|9
1635142430000|2021-10-25 06:13:50|23532.23|23412.23|23532.16|23412.16|23533.57|23413.57|23531.24|23411.24|9
1635142440000|2021-10-25 06:14:00|23532.1|23412.1|23532.05|23412.05|23532.44|23412.44|23531.66|23411.66|10
1635142450000|2021-10-25 06:14:10|23532.22|23412.22|23537.81|23417.81|23537.81|23417.81|23532.22|23412.22|10
1635142460000|2021-10-25 06:14:20|23537.95|23417.95|23536.46|23416.46|23537.95|23417.95|23536.46|23416.46|9
1635142470000|2021-10-25 06:14:30|23536.66|23416.66|23535.56|23415.56|23537.08|23417.08|23535.43|23415.43|10
1635142480000|2021-10-25 06:14:40|23535.17|23415.17|23536.41|23416.41|23536.41|23416.41|23534.45|23414.45|9
1635142490000|2021-10-25 06:14:50|23536.01|23416.01|23536.43|23416.43|23536.53|23416.53|23535.69|23415.69|10
1635142500000|2021-10-25 06:15:00|23536.41|23416.41|23539.56|23419.56|23539.56|23419.56|23535.97|23415.97|10
1635142510000|2021-10-25 06:15:10|23540.32|23420.32|23545.3|23425.3|23545.3|23425.3|23539.94|23419.94|10
1635142520000|2021-10-25 06:15:20|23545.76|23425.76|23544.92|23424.92|23545.76|23425.76|23543.92|23423.92|10
1635142530000|2021-10-25 06:15:30|23545.58|23425.58|23547.66|23427.66|23547.89|23427.89|23545.18|23425.18|10
1635142540000|2021-10-25 06:15:40|23546.67|23426.67|23546.08|23426.08|23547.92|23427.92|23546.08|23426.08|10
1635142550000|2021-10-25 06:15:50|23545.95|23425.95|23546.78|23426.78|23546.78|23426.78|23545.84|23425.84|10
1635142560000|2021-10-25 06:16:00|23546.6|23426.6|23551.14|23431.14|23551.14|23431.14|23546.6|23426.6|10
1635142570000|2021-10-25 06:16:10|23550.33|23430.33|23551.85|23431.85|23552.54|23432.54|23550.33|23430.33|9
1635142580000|2021-10-25 06:16:20|23551.61|23431.61|23552.39|23432.39|23552.39|23432.39|23551.39|23431.39|9
1635142590000|2021-10-25 06:16:30|23553.65|23433.65|23554.43|23434.43|23554.79|23434.79|23553.47|23433.47|10
1635142600000|2021-10-25 06:16:40|23553.75|23433.75|23552.32|23432.32|23553.75|23433.75|23551.21|23431.21|9
1635142610000|2021-10-25 06:16:50|23552.08|23432.08|23551.58|23431.58|23552.19|23432.19|23551.17|23431.17|8
1635142620000|2021-10-25 06:17:00|23552.83|23432.83|23553.91|23433.91|23553.91|23433.91|23552.71|23432.71|8
1635142630000|2021-10-25 06:17:10|23554.16|23434.16|23554.76|23434.76|23554.86|23434.86|23554.16|23434.16|10
1635142640000|2021-10-25 06:17:20|23555.08|23435.08|23555.1|23435.1|23555.1|23435.1|23553.83|23433.83|9
1635142650000|2021-10-25 06:17:30|23555.13|23435.13|23557.04|23437.04|23557.33|23437.33|23555.13|23435.13|9
1635142660000|2021-10-25 06:17:40|23557.24|23437.24|23557.51|23437.51|23558.1|23438.1|23557.13|23437.13|10
1635142670000|2021-10-25 06:17:50|23557.45|23437.45|23556.16|23436.16|23558.03|23438.03|23556.16|23436.16|10
1635142680000|2021-10-25 06:18:00|23555.57|23435.57|23553.52|23433.52|23555.57|23435.57|23553.43|23433.43|10
1635142690000|2021-10-25 06:18:10|23553.59|23433.59|23553.89|23433.89|23554.17|23434.17|23553.54|23433.54|10
1635142700000|2021-10-25 06:18:20|23553.87|23433.87|23555.9|23435.9|23555.9|23435.9|23553.25|23433.25|9
1635142710000|2021-10-25 06:18:30|23557.27|23437.27|23559.84|23439.84|23560.14|23440.14|23556.93|23436.93|10
1635142720000|2021-10-25 06:18:40|23560.1|23440.1|23559.51|23439.51|23560.18|23440.18|23558.76|23438.76|10
1635142730000|2021-10-25 06:18:50|23559.68|23439.68|23562.4|23442.4|23562.4|23442.4|23559.27|23439.27|9
1635142740000|2021-10-25 06:19:00|23562.77|23442.77|23562.93|23442.93|23563.22|23443.22|23562.03|23442.03|10
1635142750000|2021-10-25 06:19:10|23563.81|23443.81|23563.63|23443.63|23564.99|23444.99|23563.63|23443.63|9
1635142760000|2021-10-25 06:19:20|23563.43|23443.43|23565.86|23445.86|23566.2|23446.2|23563.43|23443.43|8
1635142770000|2021-10-25 06:19:30|23566.15|23446.15|23564.24|23444.24|23566.15|23446.15|23563.29|23443.29|9
1635142780000|2021-10-25 06:19:40|23564.59|23444.59|23564.33|23444.33|23564.95|23444.95|23564.2|23444.2|9
1635142790000|2021-10-25 06:19:50|23564.88|23444.88|23567.09|23447.09|23567.37|23447.37|23564.88|23444.88|10
1635142800000|2021-10-25 06:20:00|23567.29|23447.29|23566.96|23446.96|23567.29|23447.29|23566.77|23446.77|9
1635142810000|2021-10-25 06:20:10|23567.11|23447.11|23569.05|23449.05|23569.05|23449.05|23566.76|23446.76|9
1635142820000|2021-10-25 06:20:20|23569.47|23449.47|23569.61|23449.61|23570.15|23450.15|23568.6|23448.6|9
1635142830000|2021-10-25 06:20:30|23569.74|23449.74|23569.55|23449.55|23570.31|23450.31|23569.23|23449.23|10
1635142840000|2021-10-25 06:20:40|23569.61|23449.61|23568.59|23448.59|23569.61|23449.61|23568.37|23448.37|9
1635142850000|2021-10-25 06:20:50|23568.52|23448.52|23568.57|23448.57|23568.57|23448.57|23568.37|23448.37|9
1635142860000|2021-10-25 06:21:00|23568.55|23448.55|23567.89|23447.89|23568.67|23448.67|23567.89|23447.89|10
1635142870000|2021-10-25 06:21:10|23567.69|23447.69|23567.7|23447.7|23567.81|23447.81|23566.3|23446.3|10
1635142880000|2021-10-25 06:21:20|23567.56|23447.56|23571.72|23451.72|23571.72|23451.72|23567.56|23447.56|10
1635142890000|2021-10-25 06:21:30|23572.13|23452.13|23572.04|23452.04|23572.13|23452.13|23570.6|23450.6|10
1635142900000|2021-10-25 06:21:40|23573.1|23453.1|23573.56|23453.56|23573.66|23453.66|23572.91|23452.91|9
1635142910000|2021-10-25 06:21:50|23573.65|23453.65|23576.06|23456.06|23576.06|23456.06|23573.65|23453.65|9
1635142920000|2021-10-25 06:22:00|23576.87|23456.87|23576.26|23456.26|23577.48|23457.48|23576.26|23456.26|9
1635142930000|2021-10-25 06:22:10|23576.17|23456.17|23576.95|23456.95|23577.01|23457.01|23575.9|23455.9|9
1635142940000|2021-10-25 06:22:20|23576.91|23456.91|23577.54|23457.54|23577.54|23457.54|23576.28|23456.28|10
1635142950000|2021-10-25 06:22:30|23577.28|23457.28|23577.66|23457.66|23577.92|23457.92|23577.16|23457.16|9
1635142960000|2021-10-25 06:22:40|23577.59|23457.59|23579.18|23459.18|23579.29|23459.29|23577.56|23457.56|7
1635142970000|2021-10-25 06:22:50|23579.07|23459.07|23580.18|23460.18|23580.26|23460.26|23579.07|23459.07|10
1635142980000|2021-10-25 06:23:00|23579.1|23459.1|23579.47|23459.47|23580.16|23460.16|23578.58|23458.58|10
1635142990000|2021-10-25 06:23:10|23579.3|23459.3|23579.88|23459.88|23579.94|23459.94|23579.11|23459.11|10
1635143000000|2021-10-25 06:23:20|23579.48|23459.48|23578.64|23458.64|23579.74|23459.74|23578.64|23458.64|10
1635143010000|2021-10-25 06:23:30|23578.74|23458.74|23579.2|23459.2|23579.2|23459.2|23577.77|23457.77|10
1635143020000|2021-10-25 06:23:40|23579.02|23459.02|23579.38|23459.38|23579.41|23459.41|23578.15|23458.15|9
1635143030000|2021-10-25 06:23:50|23579.23|23459.23|23578.09|23458.09|23579.72|23459.72|23578.05|23458.05|10
1635143040000|2021-10-25 06:24:00|23578.12|23458.12|23579.48|23459.48|23579.48|23459.48|23578.08|23458.08|8
1635143050000|2021-10-25 06:24:10|23579.73|23459.73|23581.22|23461.22|23582.6|23462.6|23579.03|23459.03|10
1635143060000|2021-10-25 06:24:20|23581.32|23461.32|23579.46|23459.46|23581.61|23461.61|23579.46|23459.46|9
1635143070000|2021-10-25 06:24:30|23580.49|23460.49|23579.22|23459.22|23580.49|23460.49|23579.22|23459.22|10
1635143080000|2021-10-25 06:24:40|23578.62|23458.62|23576.68|23456.68|23578.62|23458.62|23576.03|23456.03|10
1635143090000|2021-10-25 06:24:50|23576.56|23456.56|23576.38|23456.38|23576.56|23456.56|23575.21|23455.21|10
1635143100000|2021-10-25 06:25:00|23575.42|23455.42|23575.68|23455.68|23576.23|23456.23|23574.69|23454.69|10
1635143110000|2021-10-25 06:25:10|23575.66|23455.66|23575.36|23455.36|23575.99|23455.99|23574.77|23454.77|9
1635143120000|2021-10-25 06:25:20|23574.47|23454.47|23573.75|23453.75|23574.47|23454.47|23573.75|23453.75|10
1635143130000|2021-10-25 06:25:30|23574.43|23454.43|23574.42|23454.42|23574.43|23454.43|23572.94|23452.94|10
1635143140000|2021-10-25 06:25:40|23574.62|23454.62|23576.56|23456.56|23576.89|23456.89|23574.39|23454.39|10
1635143150000|2021-10-25 06:25:50|23576.16|23456.16|23576.14|23456.14|23576.68|23456.68|23576|23456|9
1635143160000|2021-10-25 06:26:00|23575.86|23455.86|23575.95|23455.95|23576.51|23456.51|23575.86|23455.86|9
1635143170000|2021-10-25 06:26:10|23576.18|23456.18|23576.3|23456.3|23576.34|23456.34|23575.8|23455.8|10
1635143180000|2021-10-25 06:26:20|23576.67|23456.67|23576.75|23456.75|23576.85|23456.85|23576.16|23456.16|9
1635143190000|2021-10-25 06:26:30|23577.01|23457.01|23577.33|23457.33|23577.47|23457.47|23576.52|23456.52|7
1635143200000|2021-10-25 06:26:40|23577.46|23457.46|23578.22|23458.22|23578.42|23458.42|23577.12|23457.12|10
1635143210000|2021-10-25 06:26:50|23577.67|23457.67|23575.81|23455.81|23577.67|23457.67|23574.85|23454.85|9
1635143220000|2021-10-25 06:27:00|23575.77|23455.77|23574.61|23454.61|23575.77|23455.77|23574.23|23454.23|10
1635143230000|2021-10-25 06:27:10|23574.32|23454.32|23574.86|23454.86|23575.27|23455.27|23573.95|23453.95|10
1635143240000|2021-10-25 06:27:20|23576.35|23456.35|23575.35|23455.35|23576.42|23456.42|23574.58|23454.58|9
1635143250000|2021-10-25 06:27:30|23575.78|23455.78|23576.92|23456.92|23576.92|23456.92|23575.68|23455.68|9
1635143260000|2021-10-25 06:27:40|23577.17|23457.17|23576.81|23456.81|23577.34|23457.34|23576.57|23456.57|10
1635143270000|2021-10-25 06:27:50|23577.13|23457.13|23577.87|23457.87|23578.03|23458.03|23576.21|23456.21|10
1635143280000|2021-10-25 06:28:00|23577.8|23457.8|23579.31|23459.31|23579.31|23459.31|23577.67|23457.67|10
1635143290000|2021-10-25 06:28:10|23579.65|23459.65|23580.41|23460.41|23580.41|23460.41|23579.43|23459.43|9
1635143300000|2021-10-25 06:28:20|23580.82|23460.82|23580.44|23460.44|23580.82|23460.82|23580.43|23460.43|8
1635143310000|2021-10-25 06:28:30|23580.07|23460.07|23580.14|23460.14|23580.14|23460.14|23579.34|23459.34|10
1635143320000|2021-10-25 06:28:40|23580.4|23460.4|23579.8|23459.8|23580.4|23460.4|23578.82|23458.82|9
1635143330000|2021-10-25 06:28:50|23579.65|23459.65|23577.56|23457.56|23579.65|23459.65|23577.56|23457.56|10
1635143340000|2021-10-25 06:29:00|23577.52|23457.52|23576.31|23456.31|23577.96|23457.96|23576.31|23456.31|10
1635143350000|2021-10-25 06:29:10|23575.13|23455.13|23571.49|23451.49|23575.13|23455.13|23571.37|23451.37|10
1635143360000|2021-10-25 06:29:20|23571.86|23451.86|23570.15|23450.15|23572.06|23452.06|23569.82|23449.82|10
1635143370000|2021-10-25 06:29:30|23569.96|23449.96|23568.9|23448.9|23570.66|23450.66|23568.48|23448.48|10
1635143380000|2021-10-25 06:29:40|23568.76|23448.76|23564.79|23444.79|23568.76|23448.76|23564.79|23444.79|10
1635143390000|2021-10-25 06:29:50|23564.17|23444.17|23562.37|23442.37|23564.17|23444.17|23562.35|23442.35|9
1635143400000|2021-10-25 06:30:00|23562.35|23442.35|23560.09|23440.09|23563.06|23443.06|23560.04|23440.04|8
1635143410000|2021-10-25 06:30:10|23559.91|23439.91|23560.56|23440.56|23560.83|23440.83|23559.91|23439.91|9
1635143420000|2021-10-25 06:30:20|23560.59|23440.59|23563.98|23443.98|23563.98|23443.98|23560.59|23440.59|10
1635143430000|2021-10-25 06:30:30|23563.77|23443.77|23565.37|23445.37|23565.37|23445.37|23563.51|23443.51|10
1635143440000|2021-10-25 06:30:40|23565.63|23445.63|23568.41|23448.41|23568.41|23448.41|23565.6|23445.6|10
1635143450000|2021-10-25 06:30:50|23568.71|23448.71|23570.89|23450.89|23571.02|23451.02|23568.71|23448.71|10
1635143460000|2021-10-25 06:31:00|23571.79|23451.79|23572.67|23452.67|23572.83|23452.83|23571.31|23451.31|8
1635143470000|2021-10-25 06:31:10|23573.74|23453.74|23574.26|23454.26|23574.76|23454.76|23572.78|23452.78|10
1635143480000|2021-10-25 06:31:20|23574.37|23454.37|23574.06|23454.06|23574.82|23454.82|23573.98|23453.98|10
1635143490000|2021-10-25 06:31:30|23573.48|23453.48|23571.9|23451.9|23574.43|23454.43|23571.9|23451.9|10
1635143500000|2021-10-25 06:31:40|23570.89|23450.89|23570.07|23450.07|23570.89|23450.89|23570.06|23450.06|10
1635143510000|2021-10-25 06:31:50|23569.75|23449.75|23568.18|23448.18|23569.75|23449.75|23568.08|23448.08|9
1635143520000|2021-10-25 06:32:00|23568.2|23448.2|23569.98|23449.98|23569.98|23449.98|23568.13|23448.13|10
1635143530000|2021-10-25 06:32:10|23570.22|23450.22|23568.93|23448.93|23571.04|23451.04|23568.83|23448.83|10
1635143540000|2021-10-25 06:32:20|23569.11|23449.11|23571.81|23451.81|23571.82|23451.82|23569.1|23449.1|8
1635143550000|2021-10-25 06:32:30|23571.98|23451.98|23572.14|23452.14|23572.14|23452.14|23570.89|23450.89|9
1635143560000|2021-10-25 06:32:40|23572.18|23452.18|23572.66|23452.66|23572.7|23452.7|23571.16|23451.16|8
1635143570000|2021-10-25 06:32:50|23572.75|23452.75|23572.43|23452.43|23572.8|23452.8|23572.41|23452.41|9
1635143580000|2021-10-25 06:33:00|23571.62|23451.62|23571.6|23451.6|23572.6|23452.6|23570.99|23450.99|10
1635143590000|2021-10-25 06:33:10|23571.69|23451.69|23571.36|23451.36|23571.75|23451.75|23570.81|23450.81|10
1635143600000|2021-10-25 06:33:20|23571.33|23451.33|23572.42|23452.42|23572.46|23452.46|23570.84|23450.84|10
1635143610000|2021-10-25 06:33:30|23572.64|23452.64|23571.8|23451.8|23572.7|23452.7|23570.68|23450.68|10
1635143620000|2021-10-25 06:33:40|23571.74|23451.74|23571.73|23451.73|23572.19|23452.19|23571.01|23451.01|10
1635143630000|2021-10-25 06:33:50|23571.76|23451.76|23570.03|23450.03|23572.13|23452.13|23569.83|23449.83|9
1635143640000|2021-10-25 06:34:00|23569.88|23449.88|23569.25|23449.25|23570.33|23450.33|23569.11|23449.11|9
1635143650000|2021-10-25 06:34:10|23569.27|23449.27|23568.95|23448.95|23570.55|23450.55|23568.95|23448.95|9
1635143660000|2021-10-25 06:34:20|23569.11|23449.11|23566.88|23446.88|23569.26|23449.26|23566.88|23446.88|10
1635143670000|2021-10-25 06:34:30|23566.74|23446.74|23565.41|23445.41|23567.06|23447.06|23565.41|23445.41|10
1635143680000|2021-10-25 06:34:40|23564.52|23444.52|23563.06|23443.06|23564.52|23444.52|23562.69|23442.69|10
1635143690000|2021-10-25 06:34:50|23562.64|23442.64|23559.84|23439.84|23562.64|23442.64|23559.84|23439.84|10
1635143700000|2021-10-25 06:35:00|23559.95|23439.95|23558.67|23438.67|23559.95|23439.95|23558.67|23438.67|10
1635143710000|2021-10-25 06:35:10|23558.69|23438.69|23556.25|23436.25|23558.69|23438.69|23555.79|23435.79|10
1635143720000|2021-10-25 06:35:20|23556.14|23436.14|23555.36|23435.36|23556.14|23436.14|23555.1|23435.1|8
1635143730000|2021-10-25 06:35:30|23555.31|23435.31|23555.64|23435.64|23556.24|23436.24|23555.31|23435.31|10
1635143740000|2021-10-25 06:35:40|23555.33|23435.33|23555.51|23435.51|23555.51|23435.51|23554.55|23434.55|10
1635143750000|2021-10-25 06:35:50|23554.71|23434.71|23553.25|23433.25|23555.15|23435.15|23553.25|23433.25|9
1635143760000|2021-10-25 06:36:00|23553.29|23433.29|23553.54|23433.54|23553.9|23433.9|23552.56|23432.56|10
1635143770000|2021-10-25 06:36:10|23552|23432|23551.59|23431.59|23552.16|23432.16|23550.83|23430.83|10
1635143780000|2021-10-25 06:36:20|23552.04|23432.04|23552.05|23432.05|23552.17|23432.17|23551.04|23431.04|10
1635143790000|2021-10-25 06:36:30|23551.7|23431.7|23550.8|23430.8|23552.49|23432.49|23550.8|23430.8|10
1635143800000|2021-10-25 06:36:40|23550.35|23430.35|23550.33|23430.33|23550.69|23430.69|23549.82|23429.82|10
1635143810000|2021-10-25 06:36:50|23550.6|23430.6|23551.08|23431.08|23552.77|23432.77|23550.37|23430.37|9
1635143820000|2021-10-25 06:37:00|23551.48|23431.48|23551.8|23431.8|23551.81|23431.81|23551.32|23431.32|10
1635143830000|2021-10-25 06:37:10|23551.79|23431.79|23552|23432|23552|23432|23551.73|23431.73|10
1635143840000|2021-10-25 06:37:20|23552.04|23432.04|23551.81|23431.81|23552.46|23432.46|23551.74|23431.74|8
1635143850000|2021-10-25 06:37:30|23552.25|23432.25|23552.61|23432.61|23552.61|23432.61|23552.09|23432.09|10
1635143860000|2021-10-25 06:37:40|23553.08|23433.08|23553.81|23433.81|23553.85|23433.85|23552.85|23432.85|10
1635143870000|2021-10-25 06:37:50|23554.19|23434.19|23554.43|23434.43|23554.44|23434.44|23554.14|23434.14|9
1635143880000|2021-10-25 06:38:00|23554.25|23434.25|23554.5|23434.5|23554.72|23434.72|23553.83|23433.83|10
1635143890000|2021-10-25 06:38:10|23555.56|23435.56|23556.06|23436.06|23556.4|23436.4|23555.44|23435.44|10
1635143900000|2021-10-25 06:38:20|23555.98|23435.98|23556.19|23436.19|23557.93|23437.93|23555.98|23435.98|10
1635143910000|2021-10-25 06:38:30|23555.79|23435.79|23556.95|23436.95|23556.95|23436.95|23554.95|23434.95|9
1635143920000|2021-10-25 06:38:40|23556.39|23436.39|23558.55|23438.55|23558.55|23438.55|23556.31|23436.31|9
1635143930000|2021-10-25 06:38:50|23558.5|23438.5|23561.84|23441.84|23561.84|23441.84|23558.49|23438.49|10
1635143940000|2021-10-25 06:39:00|23563.07|23443.07|23565.03|23445.03|23565.03|23445.03|23563.07|23443.07|10
1635143950000|2021-10-25 06:39:10|23566.25|23446.25|23566.71|23446.71|23566.74|23446.74|23565.84|23445.84|9
1635143960000|2021-10-25 06:39:20|23566.6|23446.6|23567.32|23447.32|23567.32|23447.32|23565.46|23445.46|10
1635143970000|2021-10-25 06:39:30|23567.03|23447.03|23566.47|23446.47|23567.63|23447.63|23566.41|23446.41|9
1635143980000|2021-10-25 06:39:40|23566.25|23446.25|23566.69|23446.69|23568.1|23448.1|23566.25|23446.25|10
1635143990000|2021-10-25 06:39:50|23567.01|23447.01|23568.13|23448.13|23568.89|23448.89|23566.87|23446.87|10
1635144000000|2021-10-25 06:40:00|23568.66|23448.66|23567.86|23447.86|23568.66|23448.66|23567.44|23447.44|10
1635144010000|2021-10-25 06:40:10|23566.6|23446.6|23567.12|23447.12|23568.52|23448.52|23566.6|23446.6|10
1635144020000|2021-10-25 06:40:20|23567.13|23447.13|23571.26|23451.26|23571.26|23451.26|23567.13|23447.13|10
1635144030000|2021-10-25 06:40:30|23572.5|23452.5|23574.45|23454.45|23574.45|23454.45|23572.5|23452.5|9
1635144040000|2021-10-25 06:40:40|23573.67|23453.67|23575.88|23455.88|23575.91|23455.91|23573.67|23453.67|7
1635144050000|2021-10-25 06:40:50|23575.16|23455.16|23574.86|23454.86|23575.27|23455.27|23574.64|23454.64|7
1635144060000|2021-10-25 06:41:00|23574.78|23454.78|23574.73|23454.73|23574.79|23454.79|23574.17|23454.17|10
1635144070000|2021-10-25 06:41:10|23573.92|23453.92|23575.15|23455.15|23575.15|23455.15|23573.23|23453.23|10
1635144080000|2021-10-25 06:41:20|23574.74|23454.74|23578.77|23458.77|23579.1|23459.1|23574.74|23454.74|10
1635144090000|2021-10-25 06:41:30|23579.47|23459.47|23582.36|23462.36|23582.36|23462.36|23579.47|23459.47|9
1635144100000|2021-10-25 06:41:40|23582.66|23462.66|23583.93|23463.93|23584.13|23464.13|23582.14|23462.14|10
1635144110000|2021-10-25 06:41:50|23583.9|23463.9|23585.12|23465.12|23586.1|23466.1|23583.9|23463.9|10
1635144120000|2021-10-25 06:42:00|23586.57|23466.57|23587.57|23467.57|23588.08|23468.08|23586.57|23466.57|10
1635144130000|2021-10-25 06:42:10|23587.16|23467.16|23585.36|23465.36|23587.21|23467.21|23585.36|23465.36|10
1635144140000|2021-10-25 06:42:20|23584.73|23464.73|23585.02|23465.02|23585.65|23465.65|23584.5|23464.5|10
1635144150000|2021-10-25 06:42:30|23583.81|23463.81|23582.55|23462.55|23583.81|23463.81|23582.54|23462.54|10
1635144160000|2021-10-25 06:42:40|23582.56|23462.56|23583.4|23463.4|23584.02|23464.02|23582.36|23462.36|10
1635144170000|2021-10-25 06:42:50|23583.41|23463.41|23585.81|23465.81|23585.9|23465.9|23583.33|23463.33|10
1635144180000|2021-10-25 06:43:00|23586.09|23466.09|23585.42|23465.42|23586.37|23466.37|23585.4|23465.4|9
1635144190000|2021-10-25 06:43:10|23585.43|23465.43|23585.85|23465.85|23586.98|23466.98|23585.18|23465.18|9
1635144200000|2021-10-25 06:43:20|23586.02|23466.02|23584.19|23464.19|23586.14|23466.14|23584.19|23464.19|10
1635144210000|2021-10-25 06:43:30|23585.71|23465.71|23586.11|23466.11|23586.18|23466.18|23585.3|23465.3|9
1635144220000|2021-10-25 06:43:40|23585.82|23465.82|23587.06|23467.06|23587.06|23467.06|23584.64|23464.64|9
1635144230000|2021-10-25 06:43:50|23586.66|23466.66|23585.98|23465.98|23586.97|23466.97|23585.6|23465.6|10
1635144240000|2021-10-25 06:44:00|23585.39|23465.39|23586.14|23466.14|23586.14|23466.14|23585.21|23465.21|9
1635144250000|2021-10-25 06:44:10|23586.48|23466.48|23587.77|23467.77|23587.77|23467.77|23586.42|23466.42|10
1635144260000|2021-10-25 06:44:20|23587.67|23467.67|23589.22|23469.22|23589.55|23469.55|23587.1|23467.1|10
1635144270000|2021-10-25 06:44:30|23589.21|23469.21|23590.7|23470.7|23591.06|23471.06|23588.99|23468.99|9
1635144280000|2021-10-25 06:44:40|23590.48|23470.48|23591.93|23471.93|23592.1|23472.1|23590.48|23470.48|10
1635144290000|2021-10-25 06:44:50|23591.91|23471.91|23598.85|23478.85|23598.85|23478.85|23591.91|23471.91|10
1635144300000|2021-10-25 06:45:00|23598.98|23478.98|23598.38|23478.38|23599.97|23479.97|23598.02|23478.02|10
1635144310000|2021-10-25 06:45:10|23598.32|23478.32|23596.84|23476.84|23598.92|23478.92|23596.84|23476.84|10
1635144320000|2021-10-25 06:45:20|23596.92|23476.92|23596.32|23476.32|23597.66|23477.66|23595.78|23475.78|10
1635144330000|2021-10-25 06:45:30|23596.19|23476.19|23594.6|23474.6|23596.35|23476.35|23594.54|23474.54|10
1635144340000|2021-10-25 06:45:40|23595.12|23475.12|23595.34|23475.34|23595.89|23475.89|23594.5|23474.5|10
1635144350000|2021-10-25 06:45:50|23595.43|23475.43|23592.03|23472.03|23595.52|23475.52|23591.99|23471.99|10
1635144360000|2021-10-25 06:46:00|23591.43|23471.43|23589.27|23469.27|23591.51|23471.51|23589.27|23469.27|9
1635144370000|2021-10-25 06:46:10|23588.76|23468.76|23589.53|23469.53|23589.53|23469.53|23588.07|23468.07|9
1635144380000|2021-10-25 06:46:20|23590.43|23470.43|23588.14|23468.14|23590.8|23470.8|23588.14|23468.14|10
1635144390000|2021-10-25 06:46:30|23587.82|23467.82|23590.49|23470.49|23590.49|23470.49|23587.82|23467.82|10
1635144400000|2021-10-25 06:46:40|23589.16|23469.16|23588.54|23468.54|23591.02|23471.02|23588.54|23468.54|10
1635144410000|2021-10-25 06:46:50|23588.52|23468.52|23588.92|23468.92|23588.92|23468.92|23588.43|23468.43|10
1635144420000|2021-10-25 06:47:00|23589.02|23469.02|23589.07|23469.07|23589.47|23469.47|23588.93|23468.93|7
1635144430000|2021-10-25 06:47:10|23588.88|23468.88|23588.93|23468.93|23588.93|23468.93|23587.97|23467.97|9
1635144440000|2021-10-25 06:47:20|23589.07|23469.07|23587.59|23467.59|23589.07|23469.07|23587.5|23467.5|10
1635144450000|2021-10-25 06:47:30|23587.55|23467.55|23587.21|23467.21|23588.17|23468.17|23587.17|23467.17|10
1635144460000|2021-10-25 06:47:40|23587.46|23467.46|23588.04|23468.04|23588.04|23468.04|23586.97|23466.97|9
1635144470000|2021-10-25 06:47:50|23588.21|23468.21|23587.13|23467.13|23588.3|23468.3|23587.06|23467.06|9
1635144480000|2021-10-25 06:48:00|23587.15|23467.15|23588.99|23468.99|23589.1|23469.1|23587.15|23467.15|10
1635144490000|2021-10-25 06:48:10|23588.86|23468.86|23589.8|23469.8|23589.8|23469.8|23587.9|23467.9|8
1635144500000|2021-10-25 06:48:20|23589.71|23469.71|23589.7|23469.7|23590.04|23470.04|23589.55|23469.55|8
1635144510000|2021-10-25 06:48:30|23589.29|23469.29|23586.77|23466.77|23589.52|23469.52|23586.77|23466.77|10
1635144520000|2021-10-25 06:48:40|23587.65|23467.65|23589.31|23469.31|23589.31|23469.31|23587.36|23467.36|10
1635144530000|2021-10-25 06:48:50|23589.5|23469.5|23589.58|23469.58|23589.58|23469.58|23588.9|23468.9|10
1635144540000|2021-10-25 06:49:00|23590.37|23470.37|23591.85|23471.85|23591.85|23471.85|23590.15|23470.15|7
1635144550000|2021-10-25 06:49:10|23591.44|23471.44|23592.03|23472.03|23592.18|23472.18|23591.44|23471.44|10
1635144560000|2021-10-25 06:49:20|23591.91|23471.91|23594.02|23474.02|23594.15|23474.15|23591.91|23471.91|9
1635144570000|2021-10-25 06:49:30|23593.67|23473.67|23594.18|23474.18|23594.21|23474.21|23593.38|23473.38|10
1635144580000|2021-10-25 06:49:40|23594.21|23474.21|23596.76|23476.76|23596.76|23476.76|23594.21|23474.21|9
1635144590000|2021-10-25 06:49:50|23596.73|23476.73|23595.69|23475.69|23596.85|23476.85|23595.57|23475.57|9
1635144600000|2021-10-25 06:50:00|23596.35|23476.35|23595.75|23475.75|23597.03|23477.03|23595.48|23475.48|9
1635144610000|2021-10-25 06:50:10|23595.81|23475.81|23597.01|23477.01|23597.01|23477.01|23595.81|23475.81|9
1635144620000|2021-10-25 06:50:20|23596.72|23476.72|23597.3|23477.3|23597.76|23477.76|23596.72|23476.72|10
1635144630000|2021-10-25 06:50:30|23597.59|23477.59|23597.19|23477.19|23597.59|23477.59|23597.12|23477.12|10
1635144640000|2021-10-25 06:50:40|23597.4|23477.4|23596.97|23476.97|23597.4|23477.4|23595.52|23475.52|10
1635144650000|2021-10-25 06:50:50|23596.98|23476.98|23591.76|23471.76|23596.98|23476.98|23591.12|23471.12|10
1635144660000|2021-10-25 06:51:00|23591.92|23471.92|23592.82|23472.82|23593.02|23473.02|23591.92|23471.92|10
1635144670000|2021-10-25 06:51:10|23592.68|23472.68|23590.17|23470.17|23592.68|23472.68|23590.03|23470.03|10
1635144680000|2021-10-25 06:51:20|23590.34|23470.34|23589.53|23469.53|23590.71|23470.71|23589.37|23469.37|10
1635144690000|2021-10-25 06:51:30|23589.51|23469.51|23587.81|23467.81|23589.51|23469.51|23587.78|23467.78|10
1635144700000|2021-10-25 06:51:40|23588.37|23468.37|23588.14|23468.14|23589.54|23469.54|23588.06|23468.06|10
1635144710000|2021-10-25 06:51:50|23587.88|23467.88|23588.46|23468.46|23588.93|23468.93|23587.37|23467.37|8
1635144720000|2021-10-25 06:52:00|23588.45|23468.45|23589.48|23469.48|23589.48|23469.48|23588.26|23468.26|8
1635144730000|2021-10-25 06:52:10|23589.53|23469.53|23590.45|23470.45|23590.69|23470.69|23589.53|23469.53|10
1635144740000|2021-10-25 06:52:20|23590.69|23470.69|23595.21|23475.21|23595.32|23475.32|23590.69|23470.69|9
1635144750000|2021-10-25 06:52:30|23594.43|23474.43|23594.61|23474.61|23595.43|23475.43|23593.73|23473.73|9
1635144760000|2021-10-25 06:52:40|23594.47|23474.47|23597.17|23477.17|23598.05|23478.05|23594.47|23474.47|9
1635144770000|2021-10-25 06:52:50|23598.4|23478.4|23598.33|23478.33|23598.4|23478.4|23596.25|23476.25|9
1635144780000|2021-10-25 06:53:00|23598.43|23478.43|23598.51|23478.51|23598.8|23478.8|23597.06|23477.06|10
1635144790000|2021-10-25 06:53:10|23598.34|23478.34|23597.7|23477.7|23598.69|23478.69|23597.24|23477.24|9
1635144800000|2021-10-25 06:53:20|23598.98|23478.98|23600.71|23480.71|23601.65|23481.65|23598.98|23478.98|10
1635144810000|2021-10-25 06:53:30|23601.09|23481.09|23602.31|23482.31|23602.31|23482.31|23601.09|23481.09|10
1635144820000|2021-10-25 06:53:40|23602.08|23482.08|23600.28|23480.28|23602.12|23482.12|23600.28|23480.28|9
1635144830000|2021-10-25 06:53:50|23600.34|23480.34|23601.54|23481.54|23601.54|23481.54|23600.27|23480.27|10
1635144840000|2021-10-25 06:54:00|23601.5|23481.5|23602.65|23482.65|23602.97|23482.97|23600.94|23480.94|10
1635144850000|2021-10-25 06:54:10|23603.38|23483.38|23605.53|23485.53|23605.63|23485.63|23603.38|23483.38|10
1635144860000|2021-10-25 06:54:20|23604.78|23484.78|23603.57|23483.57|23605.55|23485.55|23603.57|23483.57|9
1635144870000|2021-10-25 06:54:30|23603.82|23483.82|23605.07|23485.07|23605.28|23485.28|23603.23|23483.23|10
1635144880000|2021-10-25 06:54:40|23604.97|23484.97|23604.44|23484.44|23605.17|23485.17|23604.44|23484.44|10
1635144890000|2021-10-25 06:54:50|23603.93|23483.93|23603.78|23483.78|23603.93|23483.93|23602.49|23482.49|10
1635144900000|2021-10-25 06:55:00|23603.58|23483.58|23602.06|23482.06|23603.87|23483.87|23602.06|23482.06|10
1635144910000|2021-10-25 06:55:10|23602.07|23482.07|23599.39|23479.39|23602.08|23482.08|23599.39|23479.39|10
1635144920000|2021-10-25 06:55:20|23599.22|23479.22|23600.14|23480.14|23600.26|23480.26|23598.87|23478.87|10
1635144930000|2021-10-25 06:55:30|23599.56|23479.56|23593.11|23473.11|23599.71|23479.71|23593.11|23473.11|9
1635144940000|2021-10-25 06:55:40|23592.38|23472.38|23590.39|23470.39|23592.38|23472.38|23590.39|23470.39|10
1635144950000|2021-10-25 06:55:50|23590.44|23470.44|23585.07|23465.07|23591.05|23471.05|23583.86|23463.86|10
1635144960000|2021-10-25 06:56:00|23582.87|23462.87|23581.67|23461.67|23583.17|23463.17|23581.4|23461.4|10
1635144970000|2021-10-25 06:56:10|23581.58|23461.58|23581.72|23461.72|23582.25|23462.25|23581.44|23461.44|9
1635144980000|2021-10-25 06:56:20|23581.73|23461.73|23581.89|23461.89|23582.58|23462.58|23581.41|23461.41|9
1635144990000|2021-10-25 06:56:30|23581.96|23461.96|23579.48|23459.48|23581.96|23461.96|23579.48|23459.48|8
1635145000000|2021-10-25 06:56:40|23578.32|23458.32|23575.15|23455.15|23578.32|23458.32|23575.15|23455.15|9
1635145010000|2021-10-25 06:56:50|23574.65|23454.65|23576.74|23456.74|23576.83|23456.83|23574.49|23454.49|9
1635145020000|2021-10-25 06:57:00|23576.22|23456.22|23575.93|23455.93|23576.69|23456.69|23575.74|23455.74|9
1635145030000|2021-10-25 06:57:10|23575.8|23455.8|23577.81|23457.81|23578.25|23458.25|23575.8|23455.8|9
1635145040000|2021-10-25 06:57:20|23577.85|23457.85|23577.52|23457.52|23577.85|23457.85|23576.24|23456.24|10
1635145050000|2021-10-25 06:57:30|23577.42|23457.42|23581.09|23461.09|23581.09|23461.09|23577.42|23457.42|10
1635145060000|2021-10-25 06:57:40|23580.58|23460.58|23581.91|23461.91|23583.65|23463.65|23580.58|23460.58|10
1635145070000|2021-10-25 06:57:50|23581.7|23461.7|23583.97|23463.97|23583.97|23463.97|23581.51|23461.51|10
1635145080000|2021-10-25 06:58:00|23583.92|23463.92|23586.46|23466.46|23586.72|23466.72|23583.77|23463.77|10
1635145090000|2021-10-25 06:58:10|23586.71|23466.71|23586.53|23466.53|23586.71|23466.71|23586.18|23466.18|10
1635145100000|2021-10-25 06:58:20|23586.41|23466.41|23585.51|23465.51|23586.41|23466.41|23584.97|23464.97|10
1635145110000|2021-10-25 06:58:30|23585.15|23465.15|23583.79|23463.79|23585.57|23465.57|23583.79|23463.79|10
1635145120000|2021-10-25 06:58:40|23583.39|23463.39|23581.29|23461.29|23583.39|23463.39|23581.29|23461.29|10
1635145130000|2021-10-25 06:58:50|23580.94|23460.94|23580.4|23460.4|23580.94|23460.94|23579.79|23459.79|10
1635145140000|2021-10-25 06:59:00|23580.61|23460.61|23579.47|23459.47|23580.61|23460.61|23579.47|23459.47|10
1635145150000|2021-10-25 06:59:10|23580.2|23460.2|23580.21|23460.21|23581.57|23461.57|23579.78|23459.78|10
1635145160000|2021-10-25 06:59:20|23580.48|23460.48|23581.04|23461.04|23581.43|23461.43|23580.48|23460.48|10
1635145170000|2021-10-25 06:59:30|23581.27|23461.27|23580.64|23460.64|23581.67|23461.67|23580.01|23460.01|9
1635145180000|2021-10-25 06:59:40|23580.4|23460.4|23579.94|23459.94|23580.4|23460.4|23578.91|23458.91|8
1635145190000|2021-10-25 06:59:50|23579.69|23459.69|23579.81|23459.81|23579.94|23459.94|23579.69|23459.69|6
1635145200000|2021-10-25 07:00:00|23580.09|23460.09|23578.89|23458.89|23580.55|23460.55|23577.99|23457.99|9
1635145210000|2021-10-25 07:00:10|23578.85|23458.85|23578.39|23458.39|23579.1|23459.1|23578.21|23458.21|10
1635145220000|2021-10-25 07:00:20|23578.95|23458.95|23578.43|23458.43|23579.1|23459.1|23578.43|23458.43|10
1635145230000|2021-10-25 07:00:30|23578.76|23458.76|23579.01|23459.01|23579.18|23459.18|23578.72|23458.72|10
1635145240000|2021-10-25 07:00:40|23578.09|23458.09|23579.05|23459.05|23579.74|23459.74|23578.09|23458.09|10
1635145250000|2021-10-25 07:00:50|23578.98|23458.98|23576.35|23456.35|23578.98|23458.98|23576.35|23456.35|9
1635145260000|2021-10-25 07:01:00|23577.16|23457.16|23577.27|23457.27|23577.27|23457.27|23576.42|23456.42|10
1635145270000|2021-10-25 07:01:10|23576.99|23456.99|23578.6|23458.6|23578.73|23458.73|23576.99|23456.99|10
1635145280000|2021-10-25 07:01:20|23578.54|23458.54|23579.76|23459.76|23580.67|23460.67|23578.54|23458.54|9
1635145290000|2021-10-25 07:01:30|23579.82|23459.82|23580.5|23460.5|23580.5|23460.5|23578.84|23458.84|10
1635145300000|2021-10-25 07:01:40|23580.22|23460.22|23578.45|23458.45|23580.66|23460.66|23578.35|23458.35|10
1635145310000|2021-10-25 07:01:50|23577.97|23457.97|23577.57|23457.57|23578.12|23458.12|23576.06|23456.06|10
1635145320000|2021-10-25 07:02:00|23577.37|23457.37|23576.87|23456.87|23577.77|23457.77|23576.87|23456.87|10
1635145330000|2021-10-25 07:02:10|23576.54|23456.54|23575.57|23455.57|23577.13|23457.13|23575.57|23455.57|7
1635145340000|2021-10-25 07:02:20|23575.33|23455.33|23575.28|23455.28|23575.33|23455.33|23574|23454|9
1635145350000|2021-10-25 07:02:30|23574.34|23454.34|23574.87|23454.87|23575.5|23455.5|23573.52|23453.52|10
1635145360000|2021-10-25 07:02:40|23573.75|23453.75|23573.45|23453.45|23574.48|23454.48|23573.36|23453.36|9
1635145370000|2021-10-25 07:02:50|23573.44|23453.44|23570.33|23450.33|23573.44|23453.44|23570.33|23450.33|9
1635145380000|2021-10-25 07:03:00|23570.64|23450.64|23571.6|23451.6|23571.81|23451.81|23570.54|23450.54|9
1635145390000|2021-10-25 07:03:10|23571.84|23451.84|23570.66|23450.66|23573|23453|23570.45|23450.45|10
1635145400000|2021-10-25 07:03:20|23570.56|23450.56|23571.52|23451.52|23571.73|23451.73|23570.38|23450.38|10
1635145410000|2021-10-25 07:03:30|23570.93|23450.93|23567.88|23447.88|23570.93|23450.93|23567.88|23447.88|10
1635145420000|2021-10-25 07:03:40|23567.54|23447.54|23562.59|23442.59|23567.54|23447.54|23562.59|23442.59|10
1635145430000|2021-10-25 07:03:50|23562.14|23442.14|23563.93|23443.93|23563.93|23443.93|23561.93|23441.93|9
1635145440000|2021-10-25 07:04:00|23564.06|23444.06|23562.19|23442.19|23564.06|23444.06|23562.19|23442.19|10
1635145450000|2021-10-25 07:04:10|23562.17|23442.17|23563.21|23443.21|23563.77|23443.77|23562.17|23442.17|8
1635145460000|2021-10-25 07:04:20|23563.25|23443.25|23563.3|23443.3|23563.56|23443.56|23563.05|23443.05|10
1635145470000|2021-10-25 07:04:30|23563.1|23443.1|23564.79|23444.79|23564.79|23444.79|23563.1|23443.1|9
1635145480000|2021-10-25 07:04:40|23564.83|23444.83|23562.2|23442.2|23564.83|23444.83|23562.16|23442.16|10
1635145490000|2021-10-25 07:04:50|23563.79|23443.79|23561.95|23441.95|23565.27|23445.27|23561.95|23441.95|10
1635145500000|2021-10-25 07:05:00|23562.24|23442.24|23565.98|23445.98|23565.98|23445.98|23562.24|23442.24|9
1635145510000|2021-10-25 07:05:10|23565.49|23445.49|23565.68|23445.68|23566.63|23446.63|23565.49|23445.49|10
1635145520000|2021-10-25 07:05:20|23566.64|23446.64|23563.74|23443.74|23566.73|23446.73|23563.11|23443.11|9
1635145530000|2021-10-25 07:05:30|23562.34|23442.34|23560.65|23440.65|23562.44|23442.44|23560.33|23440.33|9
1635145540000|2021-10-25 07:05:40|23560.67|23440.67|23559.18|23439.18|23560.67|23440.67|23559.18|23439.18|10
1635145550000|2021-10-25 07:05:50|23559.13|23439.13|23560.16|23440.16|23560.16|23440.16|23559.03|23439.03|10
1635145560000|2021-10-25 07:06:00|23560.01|23440.01|23559.82|23439.82|23560.19|23440.19|23559.2|23439.2|10
1635145570000|2021-10-25 07:06:10|23560.22|23440.22|23558.62|23438.62|23560.35|23440.35|23558.62|23438.62|10
1635145580000|2021-10-25 07:06:20|23558.56|23438.56|23558.53|23438.53|23558.93|23438.93|23558.07|23438.07|10
1635145590000|2021-10-25 07:06:30|23558.36|23438.36|23555.69|23435.69|23558.36|23438.36|23553.97|23433.97|9
1635145600000|2021-10-25 07:06:40|23556.31|23436.31|23557.7|23437.7|23558.46|23438.46|23556.31|23436.31|10
1635145610000|2021-10-25 07:06:50|23557.91|23437.91|23559.05|23439.05|23559.05|23439.05|23557.49|23437.49|10
1635145620000|2021-10-25 07:07:00|23559.21|23439.21|23559.36|23439.36|23559.36|23439.36|23558.48|23438.48|9
1635145630000|2021-10-25 07:07:10|23559.73|23439.73|23560.31|23440.31|23560.31|23440.31|23559.52|23439.52|10
1635145640000|2021-10-25 07:07:20|23560.1|23440.1|23561.91|23441.91|23562.12|23442.12|23560.1|23440.1|10
1635145650000|2021-10-25 07:07:30|23562.7|23442.7|23565.14|23445.14|23565.31|23445.31|23562.7|23442.7|10
1635145660000|2021-10-25 07:07:40|23565.06|23445.06|23564.75|23444.75|23565.1|23445.1|23563.78|23443.78|10
1635145670000|2021-10-25 07:07:50|23564.74|23444.74|23566.45|23446.45|23566.45|23446.45|23564.74|23444.74|9
1635145680000|2021-10-25 07:08:00|23566.51|23446.51|23567.38|23447.38|23567.38|23447.38|23565.73|23445.73|10
1635145690000|2021-10-25 07:08:10|23568.61|23448.61|23569.01|23449.01|23569.26|23449.26|23568.37|23448.37|10
1635145700000|2021-10-25 07:08:20|23568.22|23448.22|23569.73|23449.73|23569.96|23449.96|23567.77|23447.77|9
1635145710000|2021-10-25 07:08:30|23569.89|23449.89|23570.66|23450.66|23571.45|23451.45|23569.89|23449.89|10
1635145720000|2021-10-25 07:08:40|23570.93|23450.93|23573.16|23453.16|23573.2|23453.2|23570.73|23450.73|10
1635145730000|2021-10-25 07:08:50|23572.66|23452.66|23572.03|23452.03|23572.77|23452.77|23571.36|23451.36|9
1635145740000|2021-10-25 07:09:00|23572.13|23452.13|23572.93|23452.93|23572.93|23452.93|23571.08|23451.08|10
1635145750000|2021-10-25 07:09:10|23572.88|23452.88|23569.86|23449.86|23572.88|23452.88|23569.86|23449.86|10
1635145760000|2021-10-25 07:09:20|23569.74|23449.74|23571.82|23451.82|23572.05|23452.05|23569.74|23449.74|10
1635145770000|2021-10-25 07:09:30|23571.88|23451.88|23571.78|23451.78|23572.72|23452.72|23571.74|23451.74|10
1635145780000|2021-10-25 07:09:40|23573.04|23453.04|23572|23452|23573.43|23453.43|23571.99|23451.99|10
1635145790000|2021-10-25 07:09:50|23572.91|23452.91|23570.16|23450.16|23573.15|23453.15|23570.03|23450.03|10
1635145800000|2021-10-25 07:10:00|23570.2|23450.2|23571.16|23451.16|23571.74|23451.74|23570.2|23450.2|10
1635145810000|2021-10-25 07:10:10|23571.72|23451.72|23577.2|23457.2|23577.2|23457.2|23570.74|23450.74|10
1635145820000|2021-10-25 07:10:20|23578.34|23458.34|23579.5|23459.5|23579.5|23459.5|23578.34|23458.34|10
1635145830000|2021-10-25 07:10:30|23579.44|23459.44|23579.13|23459.13|23580.49|23460.49|23579.13|23459.13|10
1635145840000|2021-10-25 07:10:40|23580.1|23460.1|23581.05|23461.05|23581.05|23461.05|23580.1|23460.1|9
1635145850000|2021-10-25 07:10:50|23580.93|23460.93|23581.37|23461.37|23581.48|23461.48|23580.93|23460.93|9
1635145860000|2021-10-25 07:11:00|23581.12|23461.12|23580.94|23460.94|23581.12|23461.12|23580.11|23460.11|10
1635145870000|2021-10-25 07:11:10|23580.11|23460.11|23581.08|23461.08|23581.08|23461.08|23580.07|23460.07|10
1635145880000|2021-10-25 07:11:20|23581.46|23461.46|23580.97|23460.97|23581.87|23461.87|23580.49|23460.49|10
1635145890000|2021-10-25 07:11:30|23580.8|23460.8|23581.05|23461.05|23581.3|23461.3|23580.77|23460.77|10
1635145900000|2021-10-25 07:11:40|23581.06|23461.06|23582.45|23462.45|23582.5|23462.5|23581.06|23461.06|9
1635145910000|2021-10-25 07:11:50|23582.58|23462.58|23582.44|23462.44|23582.59|23462.59|23582.15|23462.15|9
1635145920000|2021-10-25 07:12:00|23581.46|23461.46|23580.76|23460.76|23581.46|23461.46|23580.36|23460.36|10
1635145930000|2021-10-25 07:12:10|23579.36|23459.36|23578.5|23458.5|23580.74|23460.74|23578.5|23458.5|10
1635145940000|2021-10-25 07:12:20|23578.46|23458.46|23578.62|23458.62|23578.72|23458.72|23577.27|23457.27|10
1635145950000|2021-10-25 07:12:30|23578.65|23458.65|23576.17|23456.17|23579|23459|23576.17|23456.17|10
1635145960000|2021-10-25 07:12:40|23576.44|23456.44|23575.96|23455.96|23576.44|23456.44|23575.06|23455.06|10
1635145970000|2021-10-25 07:12:50|23575.76|23455.76|23573|23453|23575.76|23455.76|23573|23453|10
1635145980000|2021-10-25 07:13:00|23573.49|23453.49|23577.67|23457.67|23577.67|23457.67|23573.49|23453.49|10
1635145990000|2021-10-25 07:13:10|23577.58|23457.58|23578.04|23458.04|23578.15|23458.15|23577.26|23457.26|10
1635146000000|2021-10-25 07:13:20|23578.29|23458.29|23580.6|23460.6|23580.6|23460.6|23578.29|23458.29|10
1635146010000|2021-10-25 07:13:30|23581.03|23461.03|23582.11|23462.11|23582.11|23462.11|23581.03|23461.03|10
1635146020000|2021-10-25 07:13:40|23582.33|23462.33|23582.31|23462.31|23582.4|23462.4|23581.23|23461.23|10
1635146030000|2021-10-25 07:13:50|23582.99|23462.99|23584.31|23464.31|23584.35|23464.35|23582.99|23462.99|10
1635146040000|2021-10-25 07:14:00|23584.36|23464.36|23583.46|23463.46|23584.71|23464.71|23583.46|23463.46|10
1635146050000|2021-10-25 07:14:10|23581.9|23461.9|23580.53|23460.53|23581.9|23461.9|23580.53|23460.53|10
1635146060000|2021-10-25 07:14:20|23580.9|23460.9|23583.74|23463.74|23583.74|23463.74|23580.9|23460.9|10
1635146070000|2021-10-25 07:14:30|23583.33|23463.33|23586.08|23466.08|23586.1|23466.1|23583.3|23463.3|9
1635146080000|2021-10-25 07:14:40|23586.25|23466.25|23588.25|23468.25|23588.37|23468.37|23585.78|23465.78|10
1635146090000|2021-10-25 07:14:50|23588.58|23468.58|23588.33|23468.33|23588.58|23468.58|23587.59|23467.59|10
1635146100000|2021-10-25 07:15:00|23588.38|23468.38|23586.57|23466.57|23588.62|23468.62|23586.57|23466.57|10
1635146110000|2021-10-25 07:15:10|23586.54|23466.54|23588.71|23468.71|23588.71|23468.71|23586.54|23466.54|10
1635146120000|2021-10-25 07:15:20|23589.24|23469.24|23591.6|23471.6|23591.6|23471.6|23589.17|23469.17|9
1635146130000|2021-10-25 07:15:30|23591.65|23471.65|23595.14|23475.14|23595.14|23475.14|23591.65|23471.65|9
1635146140000|2021-10-25 07:15:40|23595.46|23475.46|23596.05|23476.05|23596.31|23476.31|23595.45|23475.45|10
1635146150000|2021-10-25 07:15:50|23596.03|23476.03|23598.4|23478.4|23598.4|23478.4|23596.03|23476.03|10
1635146160000|2021-10-25 07:16:00|23598.36|23478.36|23598.58|23478.58|23599.24|23479.24|23597.73|23477.73|9
1635146170000|2021-10-25 07:16:10|23599.51|23479.51|23601.01|23481.01|23601.01|23481.01|23599.28|23479.28|9
1635146180000|2021-10-25 07:16:20|23600.84|23480.84|23598.81|23478.81|23600.84|23480.84|23598.81|23478.81|10
1635146190000|2021-10-25 07:16:30|23600.07|23480.07|23600.31|23480.31|23600.31|23480.31|23597.49|23477.49|10
1635146200000|2021-10-25 07:16:40|23600.41|23480.41|23605.92|23485.92|23606.23|23486.23|23600.41|23480.41|10
1635146210000|2021-10-25 07:16:50|23606.85|23486.85|23607.6|23487.6|23607.6|23487.6|23603.84|23483.84|10
1635146220000|2021-10-25 07:17:00|23607.94|23487.94|23615.63|23495.63|23615.68|23495.68|23607.94|23487.94|10
1635146230000|2021-10-25 07:17:10|23616.41|23496.41|23614.72|23494.72|23616.41|23496.41|23614.59|23494.59|10
1635146240000|2021-10-25 07:17:20|23614.84|23494.84|23615.77|23495.77|23615.94|23495.94|23614.38|23494.38|10
1635146250000|2021-10-25 07:17:30|23616.36|23496.36|23609.34|23489.34|23616.36|23496.36|23609.34|23489.34|10
1635146260000|2021-10-25 07:17:40|23609.68|23489.68|23610.39|23490.39|23610.87|23490.87|23609.26|23489.26|10
1635146270000|2021-10-25 07:17:50|23610.01|23490.01|23616.69|23496.69|23617.04|23497.04|23610.01|23490.01|10
1635146280000|2021-10-25 07:18:00|23617.32|23497.32|23637.86|23517.86|23637.86|23517.86|23617.32|23497.32|10
1635146290000|2021-10-25 07:18:10|23638.03|23518.03|23642.29|23522.29|23643.06|23523.06|23638.03|23518.03|10
1635146300000|2021-10-25 07:18:20|23642.47|23522.47|23640.7|23520.7|23642.47|23522.47|23640.24|23520.24|10
1635146310000|2021-10-25 07:18:30|23640.74|23520.74|23651.53|23531.53|23651.61|23531.61|23640.74|23520.74|10
1635146320000|2021-10-25 07:18:40|23651.76|23531.76|23649.53|23529.53|23652.7|23532.7|23649.53|23529.53|10
1635146330000|2021-10-25 07:18:50|23648.7|23528.7|23651.08|23531.08|23651.08|23531.08|23646.81|23526.81|10
1635146340000|2021-10-25 07:19:00|23650.47|23530.47|23656.28|23536.28|23657.03|23537.03|23650.47|23530.47|10
1635146350000|2021-10-25 07:19:10|23657.79|23537.79|23659.05|23539.05|23659.5|23539.5|23657.79|23537.79|10
1635146360000|2021-10-25 07:19:20|23658.83|23538.83|23659.2|23539.2|23659.2|23539.2|23657.36|23537.36|10
1635146370000|2021-10-25 07:19:30|23656.78|23536.78|23654.9|23534.9|23656.78|23536.78|23654.9|23534.9|10
1635146380000|2021-10-25 07:19:40|23655.12|23535.12|23655.12|23535.12|23656.67|23536.67|23655.12|23535.12|8
1635146390000|2021-10-25 07:19:50|23656.55|23536.55|23660.51|23540.51|23660.51|23540.51|23656.55|23536.55|10
1635146400000|2021-10-25 07:20:00|23660.62|23540.62|23660.72|23540.72|23661.01|23541.01|23659.66|23539.66|10
1635146410000|2021-10-25 07:20:10|23659.82|23539.82|23660.55|23540.55|23660.99|23540.99|23659.53|23539.53|9
1635146420000|2021-10-25 07:20:20|23660.98|23540.98|23660.07|23540.07|23660.98|23540.98|23659.25|23539.25|10
1635146430000|2021-10-25 07:20:30|23660.97|23540.97|23655.75|23535.75|23660.97|23540.97|23654.21|23534.21|10
1635146440000|2021-10-25 07:20:40|23654.85|23534.85|23658.1|23538.1|23659.38|23539.38|23652.61|23532.61|10
1635146450000|2021-10-25 07:20:50|23656.66|23536.66|23654.96|23534.96|23657.17|23537.17|23652.61|23532.61|10
1635146460000|2021-10-25 07:21:00|23654.57|23534.57|23656.66|23536.66|23656.66|23536.66|23654.2|23534.2|10
1635146470000|2021-10-25 07:21:10|23655.78|23535.78|23656.49|23536.49|23656.49|23536.49|23654.85|23534.85|10
1635146480000|2021-10-25 07:21:20|23657.06|23537.06|23658.15|23538.15|23658.73|23538.73|23656|23536|10
1635146490000|2021-10-25 07:21:30|23658.4|23538.4|23660.93|23540.93|23661.31|23541.31|23658.39|23538.39|10
1635146500000|2021-10-25 07:21:40|23661.36|23541.36|23664.24|23544.24|23664.4|23544.4|23661.36|23541.36|10
1635146510000|2021-10-25 07:21:50|23664.75|23544.75|23665.87|23545.87|23665.94|23545.94|23664.54|23544.54|10
1635146520000|2021-10-25 07:22:00|23666.1|23546.1|23670.52|23550.52|23671.4|23551.4|23666.1|23546.1|8
1635146530000|2021-10-25 07:22:10|23670.42|23550.42|23674.73|23554.73|23674.73|23554.73|23670.42|23550.42|10
1635146540000|2021-10-25 07:22:20|23674.69|23554.69|23678.25|23558.25|23678.25|23558.25|23673.6|23553.6|10
1635146550000|2021-10-25 07:22:30|23678.07|23558.07|23682.08|23562.08|23682.08|23562.08|23678.07|23558.07|10
1635146560000|2021-10-25 07:22:40|23683.98|23563.98|23685.91|23565.91|23685.91|23565.91|23683.98|23563.98|10
1635146570000|2021-10-25 07:22:50|23686.71|23566.71|23687.39|23567.39|23687.39|23567.39|23686.57|23566.57|10
1635146580000|2021-10-25 07:23:00|23687.51|23567.51|23689.32|23569.32|23689.92|23569.92|23687.51|23567.51|10
1635146590000|2021-10-25 07:23:10|23692.07|23572.07|23695.67|23575.67|23695.67|23575.67|23691.1|23571.1|10
1635146600000|2021-10-25 07:23:20|23695.84|23575.84|23702.35|23582.35|23702.35|23582.35|23695.84|23575.84|10
1635146610000|2021-10-25 07:23:30|23702.98|23582.98|23706.1|23586.1|23706.41|23586.41|23702.88|23582.88|10
1635146620000|2021-10-25 07:23:40|23705.3|23585.3|23702.88|23582.88|23705.3|23585.3|23699.99|23579.99|9
1635146630000|2021-10-25 07:23:50|23699.58|23579.58|23698.29|23578.29|23699.58|23579.58|23695.83|23575.83|10
1635146640000|2021-10-25 07:24:00|23698.42|23578.42|23697.73|23577.73|23698.59|23578.59|23696.78|23576.78|9
1635146650000|2021-10-25 07:24:10|23697.75|23577.75|23704.95|23584.95|23704.95|23584.95|23695.17|23575.17|10
1635146660000|2021-10-25 07:24:20|23705.06|23585.06|23720.32|23600.32|23720.32|23600.32|23705.06|23585.06|10
1635146670000|2021-10-25 07:24:30|23721.34|23601.34|23718.5|23598.5|23721.93|23601.93|23718.5|23598.5|10
1635146680000|2021-10-25 07:24:40|23717.15|23597.15|23718.5|23598.5|23718.5|23598.5|23716.14|23596.14|10
1635146690000|2021-10-25 07:24:50|23718.6|23598.6|23721.68|23601.68|23721.68|23601.68|23718.59|23598.59|10
1635146700000|2021-10-25 07:25:00|23721.7|23601.7|23727.03|23607.03|23727.03|23607.03|23721.7|23601.7|10
1635146710000|2021-10-25 07:25:10|23726.59|23606.59|23727.53|23607.53|23727.53|23607.53|23726|23606|10
1635146720000|2021-10-25 07:25:20|23727.14|23607.14|23728.61|23608.61|23729.42|23609.42|23727.14|23607.14|10
1635146730000|2021-10-25 07:25:30|23728.66|23608.66|23734.52|23614.52|23734.52|23614.52|23728.66|23608.66|10
1635146740000|2021-10-25 07:25:40|23734.08|23614.08|23740.28|23620.28|23740.67|23620.67|23734.08|23614.08|10
1635146750000|2021-10-25 07:25:50|23740.23|23620.23|23745.26|23625.26|23746.28|23626.28|23739.3|23619.3|10
1635146760000|2021-10-25 07:26:00|23742.95|23622.95|23742.58|23622.58|23743.8|23623.8|23742.24|23622.24|10
1635146770000|2021-10-25 07:26:10|23742.71|23622.71|23745.84|23625.84|23746.09|23626.09|23742.71|23622.71|10
1635146780000|2021-10-25 07:26:20|23746.31|23626.31|23745.26|23625.26|23746.53|23626.53|23744.37|23624.37|10
1635146790000|2021-10-25 07:26:30|23745.82|23625.82|23747.42|23627.42|23747.42|23627.42|23745.82|23625.82|10
1635146800000|2021-10-25 07:26:40|23747.2|23627.2|23750.5|23630.5|23750.5|23630.5|23747.2|23627.2|10
1635146810000|2021-10-25 07:26:50|23751.4|23631.4|23752.85|23632.85|23753.38|23633.38|23751.1|23631.1|10
1635146820000|2021-10-25 07:27:00|23752.69|23632.69|23750.52|23630.52|23752.69|23632.69|23749.65|23629.65|10
1635146830000|2021-10-25 07:27:10|23749.88|23629.88|23740.36|23620.36|23749.88|23629.88|23740.36|23620.36|10
1635146840000|2021-10-25 07:27:20|23739.79|23619.79|23732.8|23612.8|23739.79|23619.79|23732.8|23612.8|10
1635146850000|2021-10-25 07:27:30|23732.35|23612.35|23726.43|23606.43|23732.35|23612.35|23726.43|23606.43|10
1635146860000|2021-10-25 07:27:40|23726.72|23606.72|23730.52|23610.52|23730.75|23610.75|23726.16|23606.16|10
1635146870000|2021-10-25 07:27:50|23729.72|23609.72|23732.22|23612.22|23732.22|23612.22|23729.72|23609.72|10
1635146880000|2021-10-25 07:28:00|23732.91|23612.91|23736.2|23616.2|23736.2|23616.2|23732.91|23612.91|10
1635146890000|2021-10-25 07:28:10|23736.51|23616.51|23741.11|23621.11|23741.11|23621.11|23736.09|23616.09|10
1635146900000|2021-10-25 07:28:20|23739.36|23619.36|23746.69|23626.69|23746.69|23626.69|23739.2|23619.2|10
1635146910000|2021-10-25 07:28:30|23746.54|23626.54|23749.04|23629.04|23749.11|23629.11|23746.54|23626.54|10
1635146920000|2021-10-25 07:28:40|23748.9|23628.9|23747.05|23627.05|23748.95|23628.95|23746.82|23626.82|10
1635146930000|2021-10-25 07:28:50|23746.72|23626.72|23749.72|23629.72|23749.72|23629.72|23746.72|23626.72|10
1635146940000|2021-10-25 07:29:00|23748.31|23628.31|23751.03|23631.03|23751.03|23631.03|23745.85|23625.85|10
1635146950000|2021-10-25 07:29:10|23750.78|23630.78|23754.5|23634.5|23754.5|23634.5|23750.78|23630.78|10
1635146960000|2021-10-25 07:29:20|23754.27|23634.27|23765|23645|23765|23645|23753.79|23633.79|10
1635146970000|2021-10-25 07:29:30|23766.02|23646.02|23759.93|23639.93|23768.67|23648.67|23759.93|23639.93|10
1635146980000|2021-10-25 07:29:40|23760.01|23640.01|23764.32|23644.32|23764.32|23644.32|23752.25|23632.25|10
1635146990000|2021-10-25 07:29:50|23765.65|23645.65|23769.69|23649.69|23769.69|23649.69|23765.65|23645.65|10
1635147000000|2021-10-25 07:30:00|23771.73|23651.73|23785.21|23665.21|23785.21|23665.21|23771.73|23651.73|10
1635147010000|2021-10-25 07:30:10|23785.17|23665.17|23783.57|23663.57|23786.19|23666.19|23779.2|23659.2|10
1635147020000|2021-10-25 07:30:20|23783.51|23663.51|23793.45|23673.45|23794.04|23674.04|23783.51|23663.51|10
1635147030000|2021-10-25 07:30:30|23794.65|23674.65|23805.49|23685.49|23805.7|23685.7|23794.65|23674.65|10
1635147040000|2021-10-25 07:30:40|23803.98|23683.98|23805.2|23685.2|23807.53|23687.53|23803.98|23683.98|10
1635147050000|2021-10-25 07:30:50|23805.37|23685.37|23805.92|23685.92|23807.73|23687.73|23805.37|23685.37|10
1635147060000|2021-10-25 07:31:00|23806.53|23686.53|23813.01|23693.01|23813.01|23693.01|23806.32|23686.32|10
1635147070000|2021-10-25 07:31:10|23813.24|23693.24|23807.96|23687.96|23813.98|23693.98|23807.96|23687.96|10
1635147080000|2021-10-25 07:31:20|23809.32|23689.32|23800.49|23680.49|23809.32|23689.32|23800.13|23680.13|10
1635147090000|2021-10-25 07:31:30|23800.51|23680.51|23801.95|23681.95|23801.95|23681.95|23799.24|23679.24|10
1635147100000|2021-10-25 07:31:40|23802.52|23682.52|23804.22|23684.22|23805.84|23685.84|23802.52|23682.52|10
1635147110000|2021-10-25 07:31:50|23802.7|23682.7|23798.75|23678.75|23802.7|23682.7|23797.48|23677.48|10
1635147120000|2021-10-25 07:32:00|23797.85|23677.85|23781.46|23661.46|23797.85|23677.85|23781.46|23661.46|10
1635147130000|2021-10-25 07:32:10|23780.56|23660.56|23787.16|23667.16|23787.16|23667.16|23780.56|23660.56|10
1635147140000|2021-10-25 07:32:20|23787.82|23667.82|23799.61|23679.61|23799.71|23679.71|23787.82|23667.82|10
1635147150000|2021-10-25 07:32:30|23800.92|23680.92|23803.66|23683.66|23804.38|23684.38|23800.92|23680.92|10
1635147160000|2021-10-25 07:32:40|23803.91|23683.91|23805.69|23685.69|23805.69|23685.69|23803.91|23683.91|10
1635147170000|2021-10-25 07:32:50|23805.89|23685.89|23806.49|23686.49|23806.94|23686.94|23805.66|23685.66|10
1635147180000|2021-10-25 07:33:00|23808.46|23688.46|23804.79|23684.79|23809.12|23689.12|23804.79|23684.79|10
1635147190000|2021-10-25 07:33:10|23803.99|23683.99|23801.44|23681.44|23803.99|23683.99|23800.9|23680.9|10
1635147200000|2021-10-25 07:33:20|23801.23|23681.23|23799.19|23679.19|23801.86|23681.86|23799.08|23679.08|10
1635147210000|2021-10-25 07:33:30|23798.41|23678.41|23794.2|23674.2|23798.41|23678.41|23794.2|23674.2|10
1635147220000|2021-10-25 07:33:40|23794.82|23674.82|23788.61|23668.61|23794.82|23674.82|23788.61|23668.61|8
1635147230000|2021-10-25 07:33:50|23787.49|23667.49|23784.3|23664.3|23787.49|23667.49|23784.08|23664.08|10
1635147240000|2021-10-25 07:34:00|23784.54|23664.54|23785.31|23665.31|23785.85|23665.85|23784.54|23664.54|10
1635147250000|2021-10-25 07:34:10|23785.09|23665.09|23781.6|23661.6|23785.22|23665.22|23781.6|23661.6|10
1635147260000|2021-10-25 07:34:20|23781.68|23661.68|23781.5|23661.5|23782.51|23662.51|23781.27|23661.27|9
1635147270000|2021-10-25 07:34:30|23781.29|23661.29|23780.73|23660.73|23781.29|23661.29|23779.61|23659.61|10
1635147280000|2021-10-25 07:34:40|23780.78|23660.78|23780.37|23660.37|23781.72|23661.72|23780.33|23660.33|10
1635147290000|2021-10-25 07:34:50|23779.82|23659.82|23778.54|23658.54|23779.82|23659.82|23778.3|23658.3|10
1635147300000|2021-10-25 07:35:00|23778.52|23658.52|23774.71|23654.71|23778.52|23658.52|23773.61|23653.61|8
1635147310000|2021-10-25 07:35:10|23776.03|23656.03|23772.72|23652.72|23776.03|23656.03|23772.72|23652.72|10
1635147320000|2021-10-25 07:35:20|23772.99|23652.99|23767.51|23647.51|23772.99|23652.99|23767.51|23647.51|10
1635147330000|2021-10-25 07:35:30|23768.65|23648.65|23769.29|23649.29|23770.12|23650.12|23767.56|23647.56|10
1635147340000|2021-10-25 07:35:40|23768|23648|23766.08|23646.08|23768.02|23648.02|23766.08|23646.08|10
1635147350000|2021-10-25 07:35:50|23766.45|23646.45|23765.29|23645.29|23767.81|23647.81|23765.29|23645.29|10
1635147360000|2021-10-25 07:36:00|23765.22|23645.22|23764.5|23644.5|23765.78|23645.78|23763.94|23643.94|10
1635147370000|2021-10-25 07:36:10|23764.56|23644.56|23762.76|23642.76|23764.56|23644.56|23761.65|23641.65|9
1635147380000|2021-10-25 07:36:20|23761.84|23641.84|23761.77|23641.77|23762.84|23642.84|23761.4|23641.4|10
1635147390000|2021-10-25 07:36:30|23761.98|23641.98|23767.3|23647.3|23767.3|23647.3|23761.98|23641.98|10
1635147400000|2021-10-25 07:36:40|23767.03|23647.03|23768.53|23648.53|23769.29|23649.29|23767.03|23647.03|10
1635147410000|2021-10-25 07:36:50|23768.34|23648.34|23769.23|23649.23|23769.23|23649.23|23768.11|23648.11|10
1635147420000|2021-10-25 07:37:00|23769.65|23649.65|23775.53|23655.53|23775.64|23655.64|23769.65|23649.65|10
1635147430000|2021-10-25 07:37:10|23777.1|23657.1|23782.04|23662.04|23782.42|23662.42|23777.1|23657.1|10
1635147440000|2021-10-25 07:37:20|23781|23661|23781.07|23661.07|23782.9|23662.9|23780.67|23660.67|9
1635147450000|2021-10-25 07:37:30|23781.09|23661.09|23780.62|23660.62|23781.88|23661.88|23780.18|23660.18|10
1635147460000|2021-10-25 07:37:40|23780.95|23660.95|23781.51|23661.51|23781.63|23661.63|23780.39|23660.39|10
1635147470000|2021-10-25 07:37:50|23781.45|23661.45|23784.62|23664.62|23784.62|23664.62|23781.45|23661.45|10
1635147480000|2021-10-25 07:38:00|23784.06|23664.06|23784.1|23664.1|23784.28|23664.28|23783.78|23663.78|9
1635147490000|2021-10-25 07:38:10|23784.54|23664.54|23785.27|23665.27|23785.27|23665.27|23783.88|23663.88|10
1635147500000|2021-10-25 07:38:20|23785.33|23665.33|23783.26|23663.26|23787.29|23667.29|23783.26|23663.26|10
1635147510000|2021-10-25 07:38:30|23782.66|23662.66|23780.63|23660.63|23782.66|23662.66|23780.04|23660.04|10
1635147520000|2021-10-25 07:38:40|23779.86|23659.86|23780.39|23660.39|23780.77|23660.77|23779.4|23659.4|10
1635147530000|2021-10-25 07:38:50|23780.3|23660.3|23780.15|23660.15|23781.92|23661.92|23779.37|23659.37|10
1635147540000|2021-10-25 07:39:00|23779.82|23659.82|23778.51|23658.51|23779.9|23659.9|23778.13|23658.13|9
1635147550000|2021-10-25 07:39:10|23776.55|23656.55|23781.67|23661.67|23781.8|23661.8|23776.55|23656.55|10
1635147560000|2021-10-25 07:39:20|23781.79|23661.79|23780.39|23660.39|23781.79|23661.79|23780.35|23660.35|10
1635147570000|2021-10-25 07:39:30|23780.14|23660.14|23779.23|23659.23|23780.89|23660.89|23779.23|23659.23|10
1635147580000|2021-10-25 07:39:40|23779.71|23659.71|23779.04|23659.04|23781.15|23661.15|23779.04|23659.04|10
1635147590000|2021-10-25 07:39:50|23778.88|23658.88|23783.35|23663.35|23783.35|23663.35|23778.88|23658.88|10
1635147600000|2021-10-25 07:40:00|23783.89|23663.89|23788.26|23668.26|23788.26|23668.26|23783.55|23663.55|10
1635147610000|2021-10-25 07:40:10|23788.96|23668.96|23792.45|23672.45|23792.45|23672.45|23788.96|23668.96|10
1635147620000|2021-10-25 07:40:20|23792.58|23672.58|23797.76|23677.76|23797.76|23677.76|23792.28|23672.28|10
1635147630000|2021-10-25 07:40:30|23797.29|23677.29|23802.96|23682.96|23802.96|23682.96|23797.29|23677.29|10
1635147640000|2021-10-25 07:40:40|23801.54|23681.54|23797.98|23677.98|23801.54|23681.54|23797.98|23677.98|10
1635147650000|2021-10-25 07:40:50|23798.14|23678.14|23804.19|23684.19|23804.19|23684.19|23798.14|23678.14|9
1635147660000|2021-10-25 07:41:00|23806.25|23686.25|23809.08|23689.08|23809.66|23689.66|23805.52|23685.52|10
1635147670000|2021-10-25 07:41:10|23810.23|23690.23|23813.84|23693.84|23814.56|23694.56|23810.2|23690.2|9
1635147680000|2021-10-25 07:41:20|23813.45|23693.45|23812.66|23692.66|23813.45|23693.45|23812.06|23692.06|10
1635147690000|2021-10-25 07:41:30|23811.57|23691.57|23811.92|23691.92|23812.79|23692.79|23811.57|23691.57|10
1635147700000|2021-10-25 07:41:40|23812.43|23692.43|23808.63|23688.63|23812.43|23692.43|23808.63|23688.63|10
1635147710000|2021-10-25 07:41:50|23807.99|23687.99|23804.78|23684.78|23807.99|23687.99|23804.58|23684.58|10
1635147720000|2021-10-25 07:42:00|23806.18|23686.18|23796.66|23676.66|23806.32|23686.32|23796.66|23676.66|9
1635147730000|2021-10-25 07:42:10|23796.6|23676.6|23799.12|23679.12|23799.12|23679.12|23796.46|23676.46|10
1635147740000|2021-10-25 07:42:20|23797.67|23677.67|23797.42|23677.42|23798.35|23678.35|23796.98|23676.98|10
1635147750000|2021-10-25 07:42:30|23796.2|23676.2|23794.54|23674.54|23796.88|23676.88|23794.51|23674.51|10
1635147760000|2021-10-25 07:42:40|23796.11|23676.11|23794.66|23674.66|23796.28|23676.28|23794.66|23674.66|10
1635147770000|2021-10-25 07:42:50|23794.54|23674.54|23789.83|23669.83|23794.54|23674.54|23789.79|23669.79|10
1635147780000|2021-10-25 07:43:00|23787.56|23667.56|23787.55|23667.55|23788.41|23668.41|23786.8|23666.8|10
1635147790000|2021-10-25 07:43:10|23784.8|23664.8|23784.28|23664.28|23784.8|23664.8|23783.64|23663.64|10
1635147800000|2021-10-25 07:43:20|23783.3|23663.3|23781.89|23661.89|23783.3|23663.3|23781|23661|9
1635147810000|2021-10-25 07:43:30|23782.04|23662.04|23781.66|23661.66|23782.32|23662.32|23781.3|23661.3|10
1635147820000|2021-10-25 07:43:40|23781.56|23661.56|23784.62|23664.62|23784.67|23664.67|23781.44|23661.44|10
1635147830000|2021-10-25 07:43:50|23784.69|23664.69|23782.77|23662.77|23785.23|23665.23|23782.77|23662.77|10
1635147840000|2021-10-25 07:44:00|23782.08|23662.08|23777.41|23657.41|23782.34|23662.34|23777.41|23657.41|10
1635147850000|2021-10-25 07:44:10|23777.14|23657.14|23774.46|23654.46|23777.35|23657.35|23774.02|23654.02|10
1635147860000|2021-10-25 07:44:20|23774.64|23654.64|23775.4|23655.4|23775.4|23655.4|23773.22|23653.22|10
1635147870000|2021-10-25 07:44:30|23775.39|23655.39|23776.3|23656.3|23776.3|23656.3|23774.67|23654.67|10
1635147880000|2021-10-25 07:44:40|23776.12|23656.12|23769.75|23649.75|23776.13|23656.13|23769.75|23649.75|8
1635147890000|2021-10-25 07:44:50|23769.67|23649.67|23769.24|23649.24|23770.28|23650.28|23769.24|23649.24|9
1635147900000|2021-10-25 07:45:00|23768.52|23648.52|23768.79|23648.79|23769.59|23649.59|23767.33|23647.33|10
1635147910000|2021-10-25 07:45:10|23768.1|23648.1|23767.63|23647.63|23769.33|23649.33|23767.26|23647.26|9
1635147920000|2021-10-25 07:45:20|23767.39|23647.39|23767.35|23647.35|23767.64|23647.64|23766.32|23646.32|10
1635147930000|2021-10-25 07:45:30|23768.12|23648.12|23770.64|23650.64|23770.64|23650.64|23768.12|23648.12|9
1635147940000|2021-10-25 07:45:40|23770.96|23650.96|23773.17|23653.17|23773.17|23653.17|23770.96|23650.96|10
1635147950000|2021-10-25 07:45:50|23773.28|23653.28|23772.25|23652.25|23773.6|23653.6|23771.87|23651.87|10
1635147960000|2021-10-25 07:46:00|23772.43|23652.43|23773.54|23653.54|23773.54|23653.54|23772.43|23652.43|10
1635147970000|2021-10-25 07:46:10|23773.51|23653.51|23773.04|23653.04|23773.66|23653.66|23772.73|23652.73|9
1635147980000|2021-10-25 07:46:20|23773.35|23653.35|23775|23655|23775.14|23655.14|23773.35|23653.35|9
1635147990000|2021-10-25 07:46:30|23774.62|23654.62|23775.18|23655.18|23775.79|23655.79|23774.62|23654.62|10
1635148000000|2021-10-25 07:46:40|23775.07|23655.07|23774.51|23654.51|23775.07|23655.07|23774.51|23654.51|9
1635148010000|2021-10-25 07:46:50|23774.86|23654.86|23773.8|23653.8|23774.86|23654.86|23772.92|23652.92|10
1635148020000|2021-10-25 07:47:00|23775.1|23655.1|23773.62|23653.62|23775.6|23655.6|23773.62|23653.62|10
1635148030000|2021-10-25 07:47:10|23773.17|23653.17|23771.54|23651.54|23773.6|23653.6|23771.54|23651.54|9
1635148040000|2021-10-25 07:47:20|23771.4|23651.4|23771.29|23651.29|23772.07|23652.07|23770.92|23650.92|10
1635148050000|2021-10-25 07:47:30|23771.25|23651.25|23769.54|23649.54|23771.25|23651.25|23769.54|23649.54|10
1635148060000|2021-10-25 07:47:40|23768.62|23648.62|23766.99|23646.99|23769.69|23649.69|23766.99|23646.99|9
1635148070000|2021-10-25 07:47:50|23766.9|23646.9|23762.27|23642.27|23766.9|23646.9|23762|23642|10
1635148080000|2021-10-25 07:48:00|23762.31|23642.31|23765.04|23645.04|23765.04|23645.04|23762.31|23642.31|10
1635148090000|2021-10-25 07:48:10|23765.77|23645.77|23766.2|23646.2|23767.08|23647.08|23765.24|23645.24|10
1635148100000|2021-10-25 07:48:20|23765.92|23645.92|23767.28|23647.28|23767.75|23647.75|23765.64|23645.64|10
1635148110000|2021-10-25 07:48:30|23766.36|23646.36|23763.29|23643.29|23766.36|23646.36|23763.29|23643.29|9
1635148120000|2021-10-25 07:48:40|23762.22|23642.22|23761.22|23641.22|23762.22|23642.22|23760.68|23640.68|10
1635148130000|2021-10-25 07:48:50|23762.08|23642.08|23761.22|23641.22|23762.21|23642.21|23761.2|23641.2|10
1635148140000|2021-10-25 07:49:00|23762.27|23642.27|23761.41|23641.41|23762.27|23642.27|23760.38|23640.38|9
1635148150000|2021-10-25 07:49:10|23761.92|23641.92|23762.28|23642.28|23762.28|23642.28|23761.92|23641.92|8
1635148160000|2021-10-25 07:49:20|23762.25|23642.25|23762.93|23642.93|23763.48|23643.48|23760.94|23640.94|9
1635148170000|2021-10-25 07:49:30|23762.81|23642.81|23761.85|23641.85|23762.81|23642.81|23760.91|23640.91|10
1635148180000|2021-10-25 07:49:40|23761.65|23641.65|23760.19|23640.19|23761.73|23641.73|23760.19|23640.19|10
1635148190000|2021-10-25 07:49:50|23760.24|23640.24|23758.96|23638.96|23760.24|23640.24|23758.44|23638.44|10
1635148200000|2021-10-25 07:50:00|23759.05|23639.05|23758.81|23638.81|23760.52|23640.52|23758.81|23638.81|10
1635148210000|2021-10-25 07:50:10|23758.77|23638.77|23752.25|23632.25|23759.14|23639.14|23752.25|23632.25|10
1635148220000|2021-10-25 07:50:20|23752.92|23632.92|23750.09|23630.09|23753.07|23633.07|23750.04|23630.04|10
1635148230000|2021-10-25 07:50:30|23749.62|23629.62|23748.84|23628.84|23749.73|23629.73|23747.7|23627.7|10
1635148240000|2021-10-25 07:50:40|23748.7|23628.7|23747.65|23627.65|23748.7|23628.7|23747.65|23627.65|9
1635148250000|2021-10-25 07:50:50|23747.66|23627.66|23745.78|23625.78|23747.95|23627.95|23745.76|23625.76|10
1635148260000|2021-10-25 07:51:00|23745.74|23625.74|23746.89|23626.89|23746.89|23626.89|23745.36|23625.36|10
1635148270000|2021-10-25 07:51:10|23746.85|23626.85|23746.57|23626.57|23746.95|23626.95|23746.55|23626.55|9
1635148280000|2021-10-25 07:51:20|23746.58|23626.58|23745.58|23625.58|23747.25|23627.25|23744.94|23624.94|10
1635148290000|2021-10-25 07:51:30|23745.37|23625.37|23745.19|23625.19|23745.37|23625.37|23744.76|23624.76|9
1635148300000|2021-10-25 07:51:40|23744.14|23624.14|23743.01|23623.01|23744.14|23624.14|23743.01|23623.01|10
1635148310000|2021-10-25 07:51:50|23743.04|23623.04|23739.89|23619.89|23743.04|23623.04|23739.87|23619.87|10
1635148320000|2021-10-25 07:52:00|23739.57|23619.57|23739.54|23619.54|23740.79|23620.79|23738.72|23618.72|10
1635148330000|2021-10-25 07:52:10|23738.8|23618.8|23736.62|23616.62|23738.8|23618.8|23736.62|23616.62|10
1635148340000|2021-10-25 07:52:20|23736.86|23616.86|23734.85|23614.85|23736.86|23616.86|23734.5|23614.5|9
1635148350000|2021-10-25 07:52:30|23734.93|23614.93|23735.06|23615.06|23735.44|23615.44|23734.68|23614.68|8
1635148360000|2021-10-25 07:52:40|23734.4|23614.4|23734.1|23614.1|23735.41|23615.41|23734.07|23614.07|10
1635148370000|2021-10-25 07:52:50|23734.7|23614.7|23734.86|23614.86|23735.48|23615.48|23734.7|23614.7|10
1635148380000|2021-10-25 07:53:00|23734.82|23614.82|23736.39|23616.39|23736.39|23616.39|23734.55|23614.55|10
1635148390000|2021-10-25 07:53:10|23736.13|23616.13|23736.01|23616.01|23736.13|23616.13|23734.91|23614.91|9
1635148400000|2021-10-25 07:53:20|23735.86|23615.86|23736.78|23616.78|23736.81|23616.81|23735.57|23615.57|10
1635148410000|2021-10-25 07:53:30|23736.73|23616.73|23738.4|23618.4|23738.4|23618.4|23735.73|23615.73|10
1635148420000|2021-10-25 07:53:40|23738.26|23618.26|23737.48|23617.48|23738.92|23618.92|23737.48|23617.48|10
1635148430000|2021-10-25 07:53:50|23737.46|23617.46|23738.53|23618.53|23738.53|23618.53|23737.42|23617.42|10
1635148440000|2021-10-25 07:54:00|23738.08|23618.08|23736.91|23616.91|23738.96|23618.96|23736.91|23616.91|9
1635148450000|2021-10-25 07:54:10|23736.52|23616.52|23735.02|23615.02|23736.52|23616.52|23733.72|23613.72|10
1635148460000|2021-10-25 07:54:20|23735.01|23615.01|23734.01|23614.01|23735.47|23615.47|23733.6|23613.6|10
1635148470000|2021-10-25 07:54:30|23733.51|23613.51|23734.17|23614.17|23734.83|23614.83|23733.51|23613.51|10
1635148480000|2021-10-25 07:54:40|23734.15|23614.15|23734.93|23614.93|23735.44|23615.44|23733.66|23613.66|10
1635148490000|2021-10-25 07:54:50|23734.97|23614.97|23734.45|23614.45|23736.25|23616.25|23734.45|23614.45|10
1635148500000|2021-10-25 07:55:00|23734.98|23614.98|23735.62|23615.62|23736.29|23616.29|23734.42|23614.42|10
1635148510000|2021-10-25 07:55:10|23735.84|23615.84|23734.97|23614.97|23735.94|23615.94|23734.05|23614.05|10
1635148520000|2021-10-25 07:55:20|23734.58|23614.58|23732.45|23612.45|23734.58|23614.58|23731.74|23611.74|9
1635148530000|2021-10-25 07:55:30|23731.99|23611.99|23732.08|23612.08|23732.38|23612.38|23731.31|23611.31|10
1635148540000|2021-10-25 07:55:40|23731.14|23611.14|23729.39|23609.39|23731.14|23611.14|23729.39|23609.39|9
1635148550000|2021-10-25 07:55:50|23729.37|23609.37|23729.84|23609.84|23729.84|23609.84|23728.57|23608.57|9
1635148560000|2021-10-25 07:56:00|23730.05|23610.05|23726.4|23606.4|23730.05|23610.05|23725.85|23605.85|10
1635148570000|2021-10-25 07:56:10|23726.05|23606.05|23726|23606|23726.34|23606.34|23725.26|23605.26|10
1635148580000|2021-10-25 07:56:20|23725.07|23605.07|23725.05|23605.05|23725.09|23605.09|23724.06|23604.06|10
1635148590000|2021-10-25 07:56:30|23724.85|23604.85|23722.37|23602.37|23724.85|23604.85|23722.37|23602.37|10
1635148600000|2021-10-25 07:56:40|23721.18|23601.18|23722.64|23602.64|23722.64|23602.64|23720.2|23600.2|10
1635148610000|2021-10-25 07:56:50|23723.4|23603.4|23725.55|23605.55|23725.55|23605.55|23723.38|23603.38|10
1635148620000|2021-10-25 07:57:00|23725.57|23605.57|23729.22|23609.22|23729.22|23609.22|23725.57|23605.57|10
1635148630000|2021-10-25 07:57:10|23728.59|23608.59|23730.17|23610.17|23730.17|23610.17|23728.51|23608.51|10
1635148640000|2021-10-25 07:57:20|23730.43|23610.43|23730.97|23610.97|23730.97|23610.97|23729.48|23609.48|9
1635148650000|2021-10-25 07:57:30|23730.94|23610.94|23732.95|23612.95|23734.14|23614.14|23729.85|23609.85|10
1635148660000|2021-10-25 07:57:40|23731.88|23611.88|23725.08|23605.08|23731.88|23611.88|23725.08|23605.08|10
1635148670000|2021-10-25 07:57:50|23723.84|23603.84|23720.56|23600.56|23723.84|23603.84|23720.56|23600.56|10
1635148680000|2021-10-25 07:58:00|23720.35|23600.35|23721.28|23601.28|23721.28|23601.28|23720.18|23600.18|9
1635148690000|2021-10-25 07:58:10|23720.47|23600.47|23722.56|23602.56|23722.56|23602.56|23720.47|23600.47|10
1635148700000|2021-10-25 07:58:20|23722.11|23602.11|23720.98|23600.98|23722.2|23602.2|23720.98|23600.98|10
1635148710000|2021-10-25 07:58:30|23720.57|23600.57|23721.09|23601.09|23721.09|23601.09|23720.31|23600.31|10
1635148720000|2021-10-25 07:58:40|23720.96|23600.96|23720.12|23600.12|23720.96|23600.96|23719.84|23599.84|10
1635148730000|2021-10-25 07:58:50|23719.38|23599.38|23719.75|23599.75|23720.56|23600.56|23719.3|23599.3|10
1635148740000|2021-10-25 07:59:00|23720.09|23600.09|23721.76|23601.76|23722.07|23602.07|23720.09|23600.09|9
1635148750000|2021-10-25 07:59:10|23721.5|23601.5|23719.93|23599.93|23722.82|23602.82|23719.93|23599.93|10
1635148760000|2021-10-25 07:59:20|23719.76|23599.76|23721.18|23601.18|23721.18|23601.18|23719.41|23599.41|10
1635148770000|2021-10-25 07:59:30|23721.06|23601.06|23719.89|23599.89|23721.8|23601.8|23719.89|23599.89|10
1635148780000|2021-10-25 07:59:40|23719.67|23599.67|23718.81|23598.81|23719.91|23599.91|23718.81|23598.81|10
1635148790000|2021-10-25 07:59:50|23718.98|23598.98|23716.82|23596.82|23719|23599|23716.8|23596.8|10
1635148800000|2021-10-25 08:00:00|23716.45|23596.45|23713.35|23593.35|23716.45|23596.45|23713.35|23593.35|9
1635148810000|2021-10-25 08:00:10|23713.46|23593.46|23714.87|23594.87|23715.65|23595.65|23713.46|23593.46|10
1635148820000|2021-10-25 08:00:20|23714.88|23594.88|23720.52|23600.52|23720.52|23600.52|23714.88|23594.88|10
1635148830000|2021-10-25 08:00:30|23721.58|23601.58|23722.58|23602.58|23723.71|23603.71|23721.58|23601.58|10
1635148840000|2021-10-25 08:00:40|23722.97|23602.97|23725.88|23605.88|23726.44|23606.44|23722.97|23602.97|10
1635148850000|2021-10-25 08:00:50|23725.91|23605.91|23726.64|23606.64|23727.13|23607.13|23725.91|23605.91|10
1635148860000|2021-10-25 08:01:00|23727.11|23607.11|23725.61|23605.61|23727.11|23607.11|23725.09|23605.09|10
1635148870000|2021-10-25 08:01:10|23724.07|23604.07|23722.24|23602.24|23724.07|23604.07|23721.82|23601.82|10
1635148880000|2021-10-25 08:01:20|23722.33|23602.33|23725.68|23605.68|23725.68|23605.68|23722.33|23602.33|10
1635148890000|2021-10-25 08:01:30|23725.7|23605.7|23729.17|23609.17|23729.28|23609.28|23725.7|23605.7|10
1635148900000|2021-10-25 08:01:40|23728.72|23608.72|23734.18|23614.18|23734.18|23614.18|23728.72|23608.72|10
1635148910000|2021-10-25 08:01:50|23733.31|23613.31|23733.16|23613.16|23735.87|23615.87|23733.16|23613.16|9
1635148920000|2021-10-25 08:02:00|23733.2|23613.2|23729.26|23609.26|23733.27|23613.27|23729.26|23609.26|10
1635148930000|2021-10-25 08:02:10|23729.4|23609.4|23728.55|23608.55|23730.08|23610.08|23728.46|23608.46|10
1635148940000|2021-10-25 08:02:20|23728.06|23608.06|23724.83|23604.83|23728.49|23608.49|23724.83|23604.83|10
1635148950000|2021-10-25 08:02:30|23724.29|23604.29|23723.46|23603.46|23724.29|23604.29|23723.12|23603.12|10
1635148960000|2021-10-25 08:02:40|23720.46|23600.46|23751.76|23631.76|23751.76|23631.76|23719.28|23599.28|10
1635148970000|2021-10-25 08:02:50|23754.57|23634.57|23759.79|23639.79|23761.32|23641.32|23754.57|23634.57|10
1635148980000|2021-10-25 08:03:00|23759.33|23639.33|23762.38|23642.38|23762.87|23642.87|23759.33|23639.33|10
1635148990000|2021-10-25 08:03:10|23763.37|23643.37|23764.24|23644.24|23764.35|23644.35|23762.63|23642.63|10
1635149000000|2021-10-25 08:03:20|23764.56|23644.56|23762.95|23642.95|23764.56|23644.56|23762.95|23642.95|10
1635149010000|2021-10-25 08:03:30|23762.93|23642.93|23761.05|23641.05|23763.18|23643.18|23760.55|23640.55|10
1635149020000|2021-10-25 08:03:40|23760.39|23640.39|23761.72|23641.72|23762.01|23642.01|23760.39|23640.39|10
1635149030000|2021-10-25 08:03:50|23761.59|23641.59|23760.13|23640.13|23761.59|23641.59|23759.47|23639.47|10
1635149040000|2021-10-25 08:04:00|23760.02|23640.02|23760.42|23640.42|23761.35|23641.35|23760.02|23640.02|10
1635149050000|2021-10-25 08:04:10|23761.6|23641.6|23760.94|23640.94|23763.54|23643.54|23760.94|23640.94|10
1635149060000|2021-10-25 08:04:20|23760.64|23640.64|23758.59|23638.59|23762.23|23642.23|23758.59|23638.59|10
1635149070000|2021-10-25 08:04:30|23759.98|23639.98|23758.42|23638.42|23761.06|23641.06|23758.42|23638.42|10
1635149080000|2021-10-25 08:04:40|23757.83|23637.83|23755.7|23635.7|23758.4|23638.4|23755.7|23635.7|10
1635149090000|2021-10-25 08:04:50|23756.71|23636.71|23752.69|23632.69|23756.71|23636.71|23752.69|23632.69|10
1635149100000|2021-10-25 08:05:00|23752.86|23632.86|23752.5|23632.5|23752.86|23632.86|23750.3|23630.3|10
1635149110000|2021-10-25 08:05:10|23750.92|23630.92|23750.43|23630.43|23750.92|23630.92|23749.56|23629.56|10
1635149120000|2021-10-25 08:05:20|23750.63|23630.63|23747.7|23627.7|23751.79|23631.79|23747.7|23627.7|10
1635149130000|2021-10-25 08:05:30|23747.34|23627.34|23746.52|23626.52|23747.7|23627.7|23745.48|23625.48|10
1635149140000|2021-10-25 08:05:40|23745.86|23625.86|23744.33|23624.33|23745.89|23625.89|23743.95|23623.95|10
1635149150000|2021-10-25 08:05:50|23744.22|23624.22|23743.7|23623.7|23745.17|23625.17|23743.7|23623.7|10
1635149160000|2021-10-25 08:06:00|23743.44|23623.44|23739.18|23619.18|23743.44|23623.44|23739.18|23619.18|10
1635149170000|2021-10-25 08:06:10|23739|23619|23738.73|23618.73|23740.09|23620.09|23738.65|23618.65|10
1635149180000|2021-10-25 08:06:20|23738.75|23618.75|23737.95|23617.95|23738.95|23618.95|23737.95|23617.95|10
1635149190000|2021-10-25 08:06:30|23739.38|23619.38|23738.92|23618.92|23739.38|23619.38|23737.04|23617.04|10
1635149200000|2021-10-25 08:06:40|23739.28|23619.28|23741.59|23621.59|23741.59|23621.59|23737.86|23617.86|10
1635149210000|2021-10-25 08:06:50|23740.61|23620.61|23747.1|23627.1|23747.42|23627.42|23740.01|23620.01|10
1635149220000|2021-10-25 08:07:00|23747.35|23627.35|23749.23|23629.23|23749.95|23629.95|23747.35|23627.35|10
1635149230000|2021-10-25 08:07:10|23750.07|23630.07|23751.7|23631.7|23751.7|23631.7|23750.07|23630.07|10
1635149240000|2021-10-25 08:07:20|23752.04|23632.04|23754.25|23634.25|23754.58|23634.58|23752.04|23632.04|10
1635149250000|2021-10-25 08:07:30|23754.3|23634.3|23756.3|23636.3|23756.3|23636.3|23754.3|23634.3|9
1635149260000|2021-10-25 08:07:40|23756.02|23636.02|23751.2|23631.2|23756.27|23636.27|23751.2|23631.2|10
1635149270000|2021-10-25 08:07:50|23751.32|23631.32|23751.36|23631.36|23751.42|23631.42|23750.52|23630.52|10
1635149280000|2021-10-25 08:08:00|23752.54|23632.54|23751.43|23631.43|23753.16|23633.16|23750.46|23630.46|10
1635149290000|2021-10-25 08:08:10|23750.12|23630.12|23749.69|23629.69|23750.12|23630.12|23748.97|23628.97|10
1635149300000|2021-10-25 08:08:20|23749.61|23629.61|23742.79|23622.79|23751.06|23631.06|23742.79|23622.79|10
1635149310000|2021-10-25 08:08:30|23744.19|23624.19|23739.03|23619.03|23744.19|23624.19|23737.78|23617.78|10
1635149320000|2021-10-25 08:08:40|23738.32|23618.32|23736.93|23616.93|23738.32|23618.32|23736|23616|10
1635149330000|2021-10-25 08:08:50|23737.7|23617.7|23736.32|23616.32|23738.42|23618.42|23736.32|23616.32|10
1635149340000|2021-10-25 08:09:00|23736.36|23616.36|23734.11|23614.11|23736.47|23616.47|23732.96|23612.96|10
1635149350000|2021-10-25 08:09:10|23734|23614|23734.59|23614.59|23736.08|23616.08|23734|23614|10
1635149360000|2021-10-25 08:09:20|23735.84|23615.84|23735.03|23615.03|23735.84|23615.84|23734.88|23614.88|9
1635149370000|2021-10-25 08:09:30|23735.01|23615.01|23737.72|23617.72|23737.88|23617.88|23734.98|23614.98|10
1635149380000|2021-10-25 08:09:40|23737.33|23617.33|23734.9|23614.9|23737.68|23617.68|23734.66|23614.66|10
1635149390000|2021-10-25 08:09:50|23734.92|23614.92|23736.6|23616.6|23736.95|23616.95|23734.85|23614.85|10
1635149400000|2021-10-25 08:10:00|23737.33|23617.33|23736.84|23616.84|23737.33|23617.33|23736.68|23616.68|9
1635149410000|2021-10-25 08:10:10|23736.8|23616.8|23731.53|23611.53|23737.28|23617.28|23731.53|23611.53|10
1635149420000|2021-10-25 08:10:20|23731.68|23611.68|23731.97|23611.97|23732.87|23612.87|23730.61|23610.61|10
1635149430000|2021-10-25 08:10:30|23731.83|23611.83|23732.62|23612.62|23732.62|23612.62|23731.61|23611.61|10
1635149440000|2021-10-25 08:10:40|23732.42|23612.42|23732.63|23612.63|23733.2|23613.2|23732.42|23612.42|10
1635149450000|2021-10-25 08:10:50|23732.74|23612.74|23735.22|23615.22|23735.28|23615.28|23732.74|23612.74|10
1635149460000|2021-10-25 08:11:00|23735.27|23615.27|23736.38|23616.38|23736.38|23616.38|23734.37|23614.37|10
1635149470000|2021-10-25 08:11:10|23736.31|23616.31|23737.6|23617.6|23738.07|23618.07|23735.17|23615.17|10
1635149480000|2021-10-25 08:11:20|23737.92|23617.92|23726.85|23606.85|23738.06|23618.06|23726.85|23606.85|10
1635149490000|2021-10-25 08:11:30|23727.16|23607.16|23717.91|23597.91|23727.16|23607.16|23717.55|23597.55|10
1635149500000|2021-10-25 08:11:40|23715.32|23595.32|23712.07|23592.07|23715.32|23595.32|23712.07|23592.07|9
1635149510000|2021-10-25 08:11:50|23712.73|23592.73|23711.75|23591.75|23713.06|23593.06|23711.4|23591.4|10
1635149520000|2021-10-25 08:12:00|23712.13|23592.13|23711.5|23591.5|23712.18|23592.18|23710.22|23590.22|10
1635149530000|2021-10-25 08:12:10|23711.69|23591.69|23716.16|23596.16|23716.16|23596.16|23711.14|23591.14|10
1635149540000|2021-10-25 08:12:20|23716.83|23596.83|23723.04|23603.04|23723.04|23603.04|23716.83|23596.83|10
1635149550000|2021-10-25 08:12:30|23723.63|23603.63|23727.13|23607.13|23727.13|23607.13|23723.63|23603.63|10
1635149560000|2021-10-25 08:12:40|23726.88|23606.88|23730.74|23610.74|23730.74|23610.74|23726.88|23606.88|10
1635149570000|2021-10-25 08:12:50|23729.29|23609.29|23729.64|23609.64|23729.97|23609.97|23727.91|23607.91|10
1635149580000|2021-10-25 08:13:00|23729.45|23609.45|23729.39|23609.39|23730.04|23610.04|23728.21|23608.21|10
1635149590000|2021-10-25 08:13:10|23729.44|23609.44|23728.78|23608.78|23729.44|23609.44|23727.48|23607.48|9
1635149600000|2021-10-25 08:13:20|23728.85|23608.85|23733.71|23613.71|23733.71|23613.71|23728.39|23608.39|10
1635149610000|2021-10-25 08:13:30|23734.51|23614.51|23735.88|23615.88|23735.88|23615.88|23734.44|23614.44|10
1635149620000|2021-10-25 08:13:40|23735.92|23615.92|23734.6|23614.6|23736.33|23616.33|23734.6|23614.6|10
1635149630000|2021-10-25 08:13:50|23734.25|23614.25|23733.93|23613.93|23734.25|23614.25|23732.6|23612.6|10
1635149640000|2021-10-25 08:14:00|23733.99|23613.99|23731.73|23611.73|23734.01|23614.01|23731.72|23611.72|10
1635149650000|2021-10-25 08:14:10|23731.31|23611.31|23728.2|23608.2|23731.79|23611.79|23728.2|23608.2|10
1635149660000|2021-10-25 08:14:20|23728.37|23608.37|23731.07|23611.07|23731.37|23611.37|23728.37|23608.37|10
1635149670000|2021-10-25 08:14:30|23731.93|23611.93|23734.52|23614.52|23734.75|23614.75|23731.93|23611.93|10
1635149680000|2021-10-25 08:14:40|23735.05|23615.05|23734.66|23614.66|23736.69|23616.69|23733.75|23613.75|10
1635149690000|2021-10-25 08:14:50|23734.57|23614.57|23736.73|23616.73|23736.73|23616.73|23734.57|23614.57|9
1635149700000|2021-10-25 08:15:00|23736.64|23616.64|23737.02|23617.02|23737.46|23617.46|23736.33|23616.33|9
1635149710000|2021-10-25 08:15:10|23737.96|23617.96|23738.25|23618.25|23739.11|23619.11|23737.02|23617.02|10
1635149720000|2021-10-25 08:15:20|23737.68|23617.68|23735.64|23615.64|23739.63|23619.63|23735.64|23615.64|10
1635149730000|2021-10-25 08:15:30|23736.37|23616.37|23733.77|23613.77|23736.37|23616.37|23733.77|23613.77|10
1635149740000|2021-10-25 08:15:40|23734.11|23614.11|23732.21|23612.21|23734.11|23614.11|23732.21|23612.21|9
1635149750000|2021-10-25 08:15:50|23731.74|23611.74|23729.51|23609.51|23732.02|23612.02|23729.51|23609.51|10
1635149760000|2021-10-25 08:16:00|23729.16|23609.16|23725.58|23605.58|23729.24|23609.24|23725.58|23605.58|10
1635149770000|2021-10-25 08:16:10|23725.52|23605.52|23725.84|23605.84|23725.84|23605.84|23724.47|23604.47|10
1635149780000|2021-10-25 08:16:20|23725.34|23605.34|23726.18|23606.18|23726.18|23606.18|23725.07|23605.07|8
1635149790000|2021-10-25 08:16:30|23726.22|23606.22|23725.62|23605.62|23727.12|23607.12|23725.62|23605.62|9
1635149800000|2021-10-25 08:16:40|23725.46|23605.46|23725.64|23605.64|23727.03|23607.03|23725.46|23605.46|10
1635149810000|2021-10-25 08:16:50|23725.36|23605.36|23720.49|23600.49|23725.69|23605.69|23720.49|23600.49|10
1635149820000|2021-10-25 08:17:00|23721.11|23601.11|23720.17|23600.17|23721.58|23601.58|23720.17|23600.17|9
1635149830000|2021-10-25 08:17:10|23720.75|23600.75|23720.07|23600.07|23721.13|23601.13|23720.07|23600.07|10
1635149840000|2021-10-25 08:17:20|23719.66|23599.66|23717.18|23597.18|23719.66|23599.66|23717.18|23597.18|10
1635149850000|2021-10-25 08:17:30|23716.95|23596.95|23716.94|23596.94|23717.99|23597.99|23716.79|23596.79|10
1635149860000|2021-10-25 08:17:40|23716.78|23596.78|23714.52|23594.52|23717.04|23597.04|23714.52|23594.52|9
1635149870000|2021-10-25 08:17:50|23714.32|23594.32|23713.22|23593.22|23714.38|23594.38|23712.96|23592.96|10
1635149880000|2021-10-25 08:18:00|23712.46|23592.46|23711.47|23591.47|23712.46|23592.46|23711.47|23591.47|10
1635149890000|2021-10-25 08:18:10|23712.54|23592.54|23713.42|23593.42|23713.42|23593.42|23712.32|23592.32|10
1635149900000|2021-10-25 08:18:20|23713.35|23593.35|23714.75|23594.75|23714.75|23594.75|23713.35|23593.35|8
1635149910000|2021-10-25 08:18:30|23715.19|23595.19|23708.78|23588.78|23715.19|23595.19|23708.78|23588.78|10
1635149920000|2021-10-25 08:18:40|23708.54|23588.54|23708.05|23588.05|23709.77|23589.77|23708.05|23588.05|10
1635149930000|2021-10-25 08:18:50|23707.91|23587.91|23708.43|23588.43|23708.47|23588.47|23707.22|23587.22|9
1635149940000|2021-10-25 08:19:00|23708.02|23588.02|23708.06|23588.06|23708.58|23588.58|23707.88|23587.88|10
1635149950000|2021-10-25 08:19:10|23708.12|23588.12|23705.99|23585.99|23708.12|23588.12|23705.94|23585.94|10
1635149960000|2021-10-25 08:19:20|23705.05|23585.05|23705.72|23585.72|23705.72|23585.72|23704.01|23584.01|10
1635149970000|2021-10-25 08:19:30|23706.12|23586.12|23709.37|23589.37|23709.4|23589.4|23706.12|23586.12|10
1635149980000|2021-10-25 08:19:40|23709.43|23589.43|23708.01|23588.01|23710.22|23590.22|23707.97|23587.97|9
1635149990000|2021-10-25 08:19:50|23708.05|23588.05|23707.89|23587.89|23708.05|23588.05|23706.29|23586.29|9
1635150000000|2021-10-25 08:20:00|23708.09|23588.09|23708.59|23588.59|23708.59|23588.59|23708.04|23588.04|8
1635150010000|2021-10-25 08:20:10|23708.57|23588.57|23709.85|23589.85|23710.25|23590.25|23708.25|23588.25|9
1635150020000|2021-10-25 08:20:20|23709.82|23589.82|23712.87|23592.87|23712.87|23592.87|23709.82|23589.82|10
1635150030000|2021-10-25 08:20:30|23712.36|23592.36|23715.19|23595.19|23715.19|23595.19|23712.36|23592.36|9
1635150040000|2021-10-25 08:20:40|23715.83|23595.83|23716.86|23596.86|23716.86|23596.86|23715.54|23595.54|10
1635150050000|2021-10-25 08:20:50|23716.52|23596.52|23714.92|23594.92|23716.52|23596.52|23714.92|23594.92|10
1635150060000|2021-10-25 08:21:00|23714.9|23594.9|23715.6|23595.6|23715.6|23595.6|23714.53|23594.53|10
1635150070000|2021-10-25 08:21:10|23715.42|23595.42|23720.04|23600.04|23720.04|23600.04|23715.42|23595.42|10
1635150080000|2021-10-25 08:21:20|23719.42|23599.42|23723.46|23603.46|23723.46|23603.46|23719.42|23599.42|10
1635150090000|2021-10-25 08:21:30|23723.16|23603.16|23727.25|23607.25|23727.36|23607.36|23723.16|23603.16|10
1635150100000|2021-10-25 08:21:40|23727.86|23607.86|23728.62|23608.62|23728.62|23608.62|23727.12|23607.12|9
1635150110000|2021-10-25 08:21:50|23729.3|23609.3|23731.95|23611.95|23731.95|23611.95|23729.17|23609.17|10
1635150120000|2021-10-25 08:22:00|23732.15|23612.15|23731.5|23611.5|23732.16|23612.16|23731.32|23611.32|10
1635150130000|2021-10-25 08:22:10|23731.82|23611.82|23731.87|23611.87|23732.5|23612.5|23731.19|23611.19|10
1635150140000|2021-10-25 08:22:20|23731.88|23611.88|23733.15|23613.15|23733.62|23613.62|23731.88|23611.88|10
1635150150000|2021-10-25 08:22:30|23734.45|23614.45|23735.72|23615.72|23735.88|23615.88|23733.95|23613.95|9
1635150160000|2021-10-25 08:22:40|23736.19|23616.19|23730.13|23610.13|23736.19|23616.19|23730.13|23610.13|10
1635150170000|2021-10-25 08:22:50|23729.53|23609.53|23725.62|23605.62|23729.53|23609.53|23725.62|23605.62|9
1635150180000|2021-10-25 08:23:00|23727.67|23607.67|23725.22|23605.22|23727.67|23607.67|23724.34|23604.34|10
1635150190000|2021-10-25 08:23:10|23725.2|23605.2|23724.45|23604.45|23725.61|23605.61|23723.78|23603.78|10
1635150200000|2021-10-25 08:23:20|23724.05|23604.05|23723.21|23603.21|23724.91|23604.91|23723.21|23603.21|10
1635150210000|2021-10-25 08:23:30|23723.63|23603.63|23724.42|23604.42|23725.2|23605.2|23722.58|23602.58|10
1635150220000|2021-10-25 08:23:40|23724.85|23604.85|23729.73|23609.73|23729.73|23609.73|23724.85|23604.85|10
1635150230000|2021-10-25 08:23:50|23730.37|23610.37|23735.31|23615.31|23735.31|23615.31|23730.37|23610.37|10
1635150240000|2021-10-25 08:24:00|23736.78|23616.78|23737.88|23617.88|23738.25|23618.25|23736.78|23616.78|10
1635150250000|2021-10-25 08:24:10|23737.5|23617.5|23739.61|23619.61|23740.83|23620.83|23737.5|23617.5|9
1635150260000|2021-10-25 08:24:20|23739.59|23619.59|23739.97|23619.97|23739.97|23619.97|23738.22|23618.22|10
1635150270000|2021-10-25 08:24:30|23740.53|23620.53|23738.42|23618.42|23740.53|23620.53|23738.06|23618.06|10
1635150280000|2021-10-25 08:24:40|23738.73|23618.73|23740.12|23620.12|23740.12|23620.12|23738.26|23618.26|10
1635150290000|2021-10-25 08:24:50|23739.36|23619.36|23734.56|23614.56|23739.89|23619.89|23734.56|23614.56|10
1635150300000|2021-10-25 08:25:00|23734.33|23614.33|23741.39|23621.39|23741.39|23621.39|23734.33|23614.33|10
1635150310000|2021-10-25 08:25:10|23742.19|23622.19|23741.6|23621.6|23742.19|23622.19|23739.99|23619.99|9
1635150320000|2021-10-25 08:25:20|23741.39|23621.39|23740.81|23620.81|23741.45|23621.45|23740.39|23620.39|10
1635150330000|2021-10-25 08:25:30|23739.64|23619.64|23738.58|23618.58|23739.64|23619.64|23738.19|23618.19|8
1635150340000|2021-10-25 08:25:40|23739.46|23619.46|23736.93|23616.93|23739.46|23619.46|23736.62|23616.62|10
1635150350000|2021-10-25 08:25:50|23737.1|23617.1|23739.47|23619.47|23739.49|23619.49|23736.98|23616.98|10
1635150360000|2021-10-25 08:26:00|23739.32|23619.32|23737.27|23617.27|23739.57|23619.57|23737.24|23617.24|9
1635150370000|2021-10-25 08:26:10|23736.55|23616.55|23737.07|23617.07|23737.1|23617.1|23735.18|23615.18|10
1635150380000|2021-10-25 08:26:20|23736.86|23616.86|23734.13|23614.13|23736.86|23616.86|23734.13|23614.13|10
1635150390000|2021-10-25 08:26:30|23734.15|23614.15|23732.51|23612.51|23734.15|23614.15|23732.51|23612.51|10
1635150400000|2021-10-25 08:26:40|23733.51|23613.51|23733.1|23613.1|23733.51|23613.51|23733.1|23613.1|10
1635150410000|2021-10-25 08:26:50|23732.93|23612.93|23730.78|23610.78|23732.95|23612.95|23730.78|23610.78|10
1635150420000|2021-10-25 08:27:00|23730.98|23610.98|23730.89|23610.89|23730.98|23610.98|23730.37|23610.37|9
1635150430000|2021-10-25 08:27:10|23731.8|23611.8|23732.17|23612.17|23732.44|23612.44|23731.51|23611.51|10
1635150440000|2021-10-25 08:27:20|23732.23|23612.23|23730.55|23610.55|23732.41|23612.41|23730.55|23610.55|9
1635150450000|2021-10-25 08:27:30|23730.74|23610.74|23729.19|23609.19|23730.74|23610.74|23728.38|23608.38|10
1635150460000|2021-10-25 08:27:40|23729.4|23609.4|23730.79|23610.79|23730.79|23610.79|23728.11|23608.11|10
1635150470000|2021-10-25 08:27:50|23729.75|23609.75|23730.84|23610.84|23730.84|23610.84|23729.67|23609.67|10
1635150480000|2021-10-25 08:28:00|23731.27|23611.27|23731.53|23611.53|23732.28|23612.28|23731.27|23611.27|9
1635150490000|2021-10-25 08:28:10|23731.71|23611.71|23732.35|23612.35|23732.89|23612.89|23731.11|23611.11|10
1635150500000|2021-10-25 08:28:20|23732.45|23612.45|23730.54|23610.54|23733.17|23613.17|23730.54|23610.54|10
1635150510000|2021-10-25 08:28:30|23730.64|23610.64|23731.98|23611.98|23731.98|23611.98|23730.58|23610.58|7
1635150520000|2021-10-25 08:28:40|23731.83|23611.83|23732.28|23612.28|23733.15|23613.15|23731.83|23611.83|10
1635150530000|2021-10-25 08:28:50|23732.17|23612.17|23734.13|23614.13|23734.13|23614.13|23732|23612|10
1635150540000|2021-10-25 08:29:00|23734.06|23614.06|23734.45|23614.45|23734.45|23614.45|23733.31|23613.31|10
1635150550000|2021-10-25 08:29:10|23733.8|23613.8|23735.25|23615.25|23735.43|23615.43|23733.7|23613.7|8
1635150560000|2021-10-25 08:29:20|23735.22|23615.22|23735.33|23615.33|23735.54|23615.54|23735.17|23615.17|9
1635150570000|2021-10-25 08:29:30|23735.42|23615.42|23736.59|23616.59|23736.59|23616.59|23735.21|23615.21|9
1635150580000|2021-10-25 08:29:40|23736.67|23616.67|23738.43|23618.43|23739.06|23619.06|23736.67|23616.67|9
1635150590000|2021-10-25 08:29:50|23737.8|23617.8|23740.31|23620.31|23740.31|23620.31|23737.8|23617.8|10
1635150600000|2021-10-25 08:30:00|23740.79|23620.79|23743.87|23623.87|23743.87|23623.87|23740.79|23620.79|10
1635150610000|2021-10-25 08:30:10|23742.95|23622.95|23745.08|23625.08|23745.13|23625.13|23742.75|23622.75|9
1635150620000|2021-10-25 08:30:20|23744.87|23624.87|23750.77|23630.77|23750.77|23630.77|23744.87|23624.87|10
1635150630000|2021-10-25 08:30:30|23750.48|23630.48|23752.47|23632.47|23752.85|23632.85|23749.83|23629.83|10
1635150640000|2021-10-25 08:30:40|23751.63|23631.63|23754.75|23634.75|23754.79|23634.79|23751.63|23631.63|10
1635150650000|2021-10-25 08:30:50|23754.92|23634.92|23754.34|23634.34|23754.92|23634.92|23752.97|23632.97|10
1635150660000|2021-10-25 08:31:00|23754.17|23634.17|23753.77|23633.77|23756.15|23636.15|23753.77|23633.77|10
1635150670000|2021-10-25 08:31:10|23752.38|23632.38|23752.15|23632.15|23754.6|23634.6|23751.95|23631.95|10
1635150680000|2021-10-25 08:31:20|23752.41|23632.41|23751.09|23631.09|23752.63|23632.63|23751.09|23631.09|9
1635150690000|2021-10-25 08:31:30|23750.48|23630.48|23749.51|23629.51|23752.83|23632.83|23749.51|23629.51|10
1635150700000|2021-10-25 08:31:40|23748.91|23628.91|23745.98|23625.98|23748.91|23628.91|23745.98|23625.98|10
1635150710000|2021-10-25 08:31:50|23744.48|23624.48|23744.23|23624.23|23744.93|23624.93|23743.28|23623.28|10
1635150720000|2021-10-25 08:32:00|23744.26|23624.26|23742.3|23622.3|23744.26|23624.26|23742.3|23622.3|9
1635150730000|2021-10-25 08:32:10|23742.21|23622.21|23740.72|23620.72|23742.68|23622.68|23740.72|23620.72|10
1635150740000|2021-10-25 08:32:20|23739.83|23619.83|23728.28|23608.28|23739.83|23619.83|23728.28|23608.28|10
1635150750000|2021-10-25 08:32:30|23725.78|23605.78|23723.21|23603.21|23725.78|23605.78|23722.99|23602.99|10
1635150760000|2021-10-25 08:32:40|23722.57|23602.57|23722.87|23602.87|23722.89|23602.89|23722.29|23602.29|10
1635150770000|2021-10-25 08:32:50|23722.79|23602.79|23724.72|23604.72|23724.85|23604.85|23722.43|23602.43|10
1635150780000|2021-10-25 08:33:00|23724.45|23604.45|23720.52|23600.52|23724.45|23604.45|23720.52|23600.52|10
1635150790000|2021-10-25 08:33:10|23720.65|23600.65|23716.99|23596.99|23720.65|23600.65|23716.99|23596.99|10
1635150800000|2021-10-25 08:33:20|23717.46|23597.46|23716.56|23596.56|23717.63|23597.63|23716.56|23596.56|10
1635150810000|2021-10-25 08:33:30|23715.89|23595.89|23716.05|23596.05|23716.05|23596.05|23714.43|23594.43|10
1635150820000|2021-10-25 08:33:40|23716.04|23596.04|23716.65|23596.65|23716.96|23596.96|23715.85|23595.85|9
1635150830000|2021-10-25 08:33:50|23716.71|23596.71|23713.56|23593.56|23716.86|23596.86|23713.56|23593.56|10
1635150840000|2021-10-25 08:34:00|23712.92|23592.92|23704.65|23584.65|23712.92|23592.92|23704.65|23584.65|9
1635150850000|2021-10-25 08:34:10|23704.54|23584.54|23708.13|23588.13|23708.13|23588.13|23704.54|23584.54|10
1635150860000|2021-10-25 08:34:20|23709.96|23589.96|23711.21|23591.21|23711.74|23591.74|23709.82|23589.82|10
1635150870000|2021-10-25 08:34:30|23711.37|23591.37|23715.54|23595.54|23715.54|23595.54|23711.37|23591.37|10
1635150880000|2021-10-25 08:34:40|23715.73|23595.73|23716.35|23596.35|23716.67|23596.67|23714.35|23594.35|10
1635150890000|2021-10-25 08:34:50|23716.95|23596.95|23718.3|23598.3|23718.49|23598.49|23716.95|23596.95|10
1635150900000|2021-10-25 08:35:00|23718.25|23598.25|23717.44|23597.44|23718.25|23598.25|23717.18|23597.18|9
1635150910000|2021-10-25 08:35:10|23717.54|23597.54|23720.92|23600.92|23720.92|23600.92|23717.54|23597.54|10
1635150920000|2021-10-25 08:35:20|23721.03|23601.03|23720.64|23600.64|23721.25|23601.25|23720.56|23600.56|9
1635150930000|2021-10-25 08:35:30|23720.94|23600.94|23720.57|23600.57|23721.44|23601.44|23720.11|23600.11|10
1635150940000|2021-10-25 08:35:40|23720.48|23600.48|23719.01|23599.01|23720.48|23600.48|23718.11|23598.11|9
1635150950000|2021-10-25 08:35:50|23719.1|23599.1|23719.13|23599.13|23719.67|23599.67|23719.1|23599.1|8
1635150960000|2021-10-25 08:36:00|23719.57|23599.57|23718.62|23598.62|23719.57|23599.57|23718.62|23598.62|10
1635150970000|2021-10-25 08:36:10|23717.76|23597.76|23716.52|23596.52|23718.22|23598.22|23716.31|23596.31|9
1635150980000|2021-10-25 08:36:20|23716.63|23596.63|23718.07|23598.07|23718.07|23598.07|23716.63|23596.63|8
1635150990000|2021-10-25 08:36:30|23717.82|23597.82|23717.04|23597.04|23717.82|23597.82|23716.67|23596.67|10
1635151000000|2021-10-25 08:36:40|23715.74|23595.74|23715.25|23595.25|23716.36|23596.36|23714.94|23594.94|10
1635151010000|2021-10-25 08:36:50|23715.33|23595.33|23714.25|23594.25|23715.75|23595.75|23714.19|23594.19|9
1635151020000|2021-10-25 08:37:00|23713.76|23593.76|23712.84|23592.84|23714.37|23594.37|23712.65|23592.65|10
1635151030000|2021-10-25 08:37:10|23712.87|23592.87|23712.61|23592.61|23714.5|23594.5|23711.98|23591.98|10
1635151040000|2021-10-25 08:37:20|23711.21|23591.21|23710.56|23590.56|23711.21|23591.21|23709.63|23589.63|10
1635151050000|2021-10-25 08:37:30|23709.95|23589.95|23712.72|23592.72|23712.72|23592.72|23709.71|23589.71|10
1635151060000|2021-10-25 08:37:40|23712.63|23592.63|23712.88|23592.88|23713.19|23593.19|23712.04|23592.04|10
1635151070000|2021-10-25 08:37:50|23712.8|23592.8|23711.75|23591.75|23712.8|23592.8|23710.98|23590.98|10
1635151080000|2021-10-25 08:38:00|23711.85|23591.85|23713.04|23593.04|23713.04|23593.04|23711.85|23591.85|10
1635151090000|2021-10-25 08:38:10|23713.35|23593.35|23713.99|23593.99|23713.99|23593.99|23712.87|23592.87|10
1635151100000|2021-10-25 08:38:20|23714.2|23594.2|23716.05|23596.05|23716.23|23596.23|23713.16|23593.16|10
1635151110000|2021-10-25 08:38:30|23717.15|23597.15|23717.5|23597.5|23718.9|23598.9|23717.15|23597.15|10
1635151120000|2021-10-25 08:38:40|23716.4|23596.4|23716.97|23596.97|23716.97|23596.97|23715.14|23595.14|9
1635151130000|2021-10-25 08:38:50|23716.06|23596.06|23716.64|23596.64|23716.71|23596.71|23715.98|23595.98|10
1635151140000|2021-10-25 08:39:00|23716.73|23596.73|23718.87|23598.87|23718.87|23598.87|23716.41|23596.41|10
1635151150000|2021-10-25 08:39:10|23718.98|23598.98|23719.69|23599.69|23719.69|23599.69|23718.55|23598.55|10
1635151160000|2021-10-25 08:39:20|23719.6|23599.6|23719.92|23599.92|23719.92|23599.92|23719.6|23599.6|7
1635151170000|2021-10-25 08:39:30|23720.45|23600.45|23720.77|23600.77|23720.77|23600.77|23720.38|23600.38|9
1635151180000|2021-10-25 08:39:40|23719.46|23599.46|23719.69|23599.69|23719.86|23599.86|23719.37|23599.37|10
1635151190000|2021-10-25 08:39:50|23719.71|23599.71|23719.98|23599.98|23721.54|23601.54|23719.71|23599.71|10
1635151200000|2021-10-25 08:40:00|23719.91|23599.91|23721.42|23601.42|23721.71|23601.71|23719.91|23599.91|10
1635151210000|2021-10-25 08:40:10|23721.3|23601.3|23720.1|23600.1|23723.07|23603.07|23720.1|23600.1|9
1635151220000|2021-10-25 08:40:20|23721.1|23601.1|23722.58|23602.58|23722.58|23602.58|23721.1|23601.1|10
1635151230000|2021-10-25 08:40:30|23723.39|23603.39|23724.33|23604.33|23724.33|23604.33|23723.01|23603.01|10
1635151240000|2021-10-25 08:40:40|23725.1|23605.1|23727.38|23607.38|23727.62|23607.62|23724.58|23604.58|9
1635151250000|2021-10-25 08:40:50|23728.14|23608.14|23727.02|23607.02|23728.27|23608.27|23726.62|23606.62|10
1635151260000|2021-10-25 08:41:00|23726.78|23606.78|23728.65|23608.65|23729.17|23609.17|23726.78|23606.78|9
1635151270000|2021-10-25 08:41:10|23728.6|23608.6|23727.04|23607.04|23728.6|23608.6|23727.02|23607.02|8
1635151280000|2021-10-25 08:41:20|23726.74|23606.74|23728.84|23608.84|23728.84|23608.84|23726.56|23606.56|9
1635151290000|2021-10-25 08:41:30|23728.6|23608.6|23729.97|23609.97|23730.26|23610.26|23728.19|23608.19|10
1635151300000|2021-10-25 08:41:40|23730.38|23610.38|23728.26|23608.26|23730.78|23610.78|23728.26|23608.26|10
1635151310000|2021-10-25 08:41:50|23729.65|23609.65|23730.49|23610.49|23730.49|23610.49|23729.51|23609.51|9
1635151320000|2021-10-25 08:42:00|23730.54|23610.54|23733.25|23613.25|23733.25|23613.25|23730.54|23610.54|10
1635151330000|2021-10-25 08:42:10|23733.73|23613.73|23733.5|23613.5|23733.83|23613.83|23732.43|23612.43|9
1635151340000|2021-10-25 08:42:20|23734.84|23614.84|23735.24|23615.24|23735.93|23615.93|23734.21|23614.21|9
1635151350000|2021-10-25 08:42:30|23735.51|23615.51|23734.49|23614.49|23735.58|23615.58|23734.46|23614.46|10
1635151360000|2021-10-25 08:42:40|23734.39|23614.39|23729.77|23609.77|23734.39|23614.39|23729.63|23609.63|10
1635151370000|2021-10-25 08:42:50|23729.76|23609.76|23730.47|23610.47|23730.63|23610.63|23729.21|23609.21|10
1635151380000|2021-10-25 08:43:00|23730.92|23610.92|23730.55|23610.55|23731.47|23611.47|23730.55|23610.55|9
1635151390000|2021-10-25 08:43:10|23730.94|23610.94|23730.16|23610.16|23730.94|23610.94|23729.7|23609.7|10
1635151400000|2021-10-25 08:43:20|23730.28|23610.28|23728.82|23608.82|23730.42|23610.42|23728.82|23608.82|9
1635151410000|2021-10-25 08:43:30|23729.37|23609.37|23731.52|23611.52|23731.52|23611.52|23729.37|23609.37|10
1635151420000|2021-10-25 08:43:40|23731.61|23611.61|23730.42|23610.42|23731.65|23611.65|23730.19|23610.19|10
1635151430000|2021-10-25 08:43:50|23731.04|23611.04|23734.36|23614.36|23734.36|23614.36|23730.73|23610.73|9
1635151440000|2021-10-25 08:44:00|23735.61|23615.61|23737.61|23617.61|23738.11|23618.11|23735.61|23615.61|9
1635151450000|2021-10-25 08:44:10|23737.22|23617.22|23735.96|23615.96|23737.22|23617.22|23735.22|23615.22|7
1635151460000|2021-10-25 08:44:20|23736.03|23616.03|23734.93|23614.93|23736.75|23616.75|23734.38|23614.38|10
1635151470000|2021-10-25 08:44:30|23735.31|23615.31|23732.64|23612.64|23735.32|23615.32|23732.64|23612.64|10
1635151480000|2021-10-25 08:44:40|23733.28|23613.28|23728.87|23608.87|23734.38|23614.38|23728.87|23608.87|10
1635151490000|2021-10-25 08:44:50|23726.16|23606.16|23714.46|23594.46|23726.16|23606.16|23714.46|23594.46|10
1635151500000|2021-10-25 08:45:00|23712.99|23592.99|23708.39|23588.39|23712.99|23592.99|23706.56|23586.56|10
1635151510000|2021-10-25 08:45:10|23705.61|23585.61|23704.91|23584.91|23706.53|23586.53|23704.19|23584.19|10
1635151520000|2021-10-25 08:45:20|23705.08|23585.08|23707.31|23587.31|23707.31|23587.31|23705.08|23585.08|10
1635151530000|2021-10-25 08:45:30|23707.48|23587.48|23709.97|23589.97|23709.97|23589.97|23707.48|23587.48|10
1635151540000|2021-10-25 08:45:40|23710.03|23590.03|23709.54|23589.54|23710.82|23590.82|23709.25|23589.25|10
1635151550000|2021-10-25 08:45:50|23709.71|23589.71|23706.72|23586.72|23709.71|23589.71|23705.87|23585.87|10
1635151560000|2021-10-25 08:46:00|23706.88|23586.88|23704.46|23584.46|23706.88|23586.88|23704.46|23584.46|10
1635151570000|2021-10-25 08:46:10|23704.35|23584.35|23704.94|23584.94|23705.02|23585.02|23703.07|23583.07|10
1635151580000|2021-10-25 08:46:20|23704.69|23584.69|23705.89|23585.89|23706.41|23586.41|23704.69|23584.69|10
1635151590000|2021-10-25 08:46:30|23706.07|23586.07|23707.08|23587.08|23707.08|23587.08|23706.07|23586.07|10
1635151600000|2021-10-25 08:46:40|23706.98|23586.98|23706.52|23586.52|23707.31|23587.31|23706.02|23586.02|10
1635151610000|2021-10-25 08:46:50|23706.69|23586.69|23706.95|23586.95|23706.95|23586.95|23705.96|23585.96|9
1635151620000|2021-10-25 08:47:00|23706.96|23586.96|23705.89|23585.89|23706.96|23586.96|23705.7|23585.7|9
1635151630000|2021-10-25 08:47:10|23706.43|23586.43|23708.53|23588.53|23708.77|23588.77|23706.43|23586.43|9
1635151640000|2021-10-25 08:47:20|23709.31|23589.31|23707.73|23587.73|23709.75|23589.75|23707.73|23587.73|10
1635151650000|2021-10-25 08:47:30|23708.46|23588.46|23706.62|23586.62|23708.46|23588.46|23706.62|23586.62|10
1635151660000|2021-10-25 08:47:40|23706.52|23586.52|23704.62|23584.62|23706.52|23586.52|23704.62|23584.62|10
1635151670000|2021-10-25 08:47:50|23704.34|23584.34|23705.4|23585.4|23705.65|23585.65|23703.43|23583.43|10
1635151680000|2021-10-25 08:48:00|23705.53|23585.53|23705.1|23585.1|23705.77|23585.77|23704.63|23584.63|10
1635151690000|2021-10-25 08:48:10|23705.11|23585.11|23702.63|23582.63|23705.11|23585.11|23702.63|23582.63|10
1635151700000|2021-10-25 08:48:20|23702.27|23582.27|23692.39|23572.39|23702.27|23582.27|23692.39|23572.39|10
1635151710000|2021-10-25 08:48:30|23692.5|23572.5|23693.17|23573.17|23693.68|23573.68|23692.48|23572.48|10
1635151720000|2021-10-25 08:48:40|23693.32|23573.32|23694.09|23574.09|23694.09|23574.09|23692.99|23572.99|10
1635151730000|2021-10-25 08:48:50|23693.66|23573.66|23693.74|23573.74|23693.74|23573.74|23692.97|23572.97|9
1635151740000|2021-10-25 08:49:00|23693.31|23573.31|23694.54|23574.54|23694.99|23574.99|23693.31|23573.31|10
1635151750000|2021-10-25 08:49:10|23694.28|23574.28|23696.28|23576.28|23696.28|23576.28|23694.28|23574.28|10
1635151760000|2021-10-25 08:49:20|23696.49|23576.49|23696.06|23576.06|23697.08|23577.08|23695.47|23575.47|10
1635151770000|2021-10-25 08:49:30|23696.48|23576.48|23697.84|23577.84|23697.84|23577.84|23696.48|23576.48|10
1635151780000|2021-10-25 08:49:40|23698.14|23578.14|23698.86|23578.86|23698.86|23578.86|23696.93|23576.93|10
1635151790000|2021-10-25 08:49:50|23699.12|23579.12|23699.08|23579.08|23699.75|23579.75|23698.73|23578.73|10
1635151800000|2021-10-25 08:50:00|23698.69|23578.69|23697.51|23577.51|23699.67|23579.67|23696.78|23576.78|10
1635151810000|2021-10-25 08:50:10|23697.82|23577.82|23698.36|23578.36|23698.36|23578.36|23697.69|23577.69|10
1635151820000|2021-10-25 08:50:20|23698.24|23578.24|23696.56|23576.56|23698.24|23578.24|23696.56|23576.56|10
1635151830000|2021-10-25 08:50:30|23697.34|23577.34|23697.39|23577.39|23697.39|23577.39|23695.67|23575.67|10
1635151840000|2021-10-25 08:50:40|23697.6|23577.6|23699.8|23579.8|23700.54|23580.54|23697.6|23577.6|10
1635151850000|2021-10-25 08:50:50|23699.93|23579.93|23698.7|23578.7|23699.93|23579.93|23698.7|23578.7|10
1635151860000|2021-10-25 08:51:00|23698.8|23578.8|23697.36|23577.36|23698.8|23578.8|23697.16|23577.16|10
1635151870000|2021-10-25 08:51:10|23697.41|23577.41|23701.28|23581.28|23701.39|23581.39|23697.41|23577.41|10
1635151880000|2021-10-25 08:51:20|23702.14|23582.14|23701.72|23581.72|23702.55|23582.55|23700.95|23580.95|10
1635151890000|2021-10-25 08:51:30|23701.32|23581.32|23698.9|23578.9|23701.32|23581.32|23698.89|23578.89|10
1635151900000|2021-10-25 08:51:40|23697.82|23577.82|23697.99|23577.99|23699.14|23579.14|23697.82|23577.82|10
1635151910000|2021-10-25 08:51:50|23698.28|23578.28|23696.5|23576.5|23698.28|23578.28|23695.96|23575.96|9
1635151920000|2021-10-25 08:52:00|23696.84|23576.84|23696.86|23576.86|23697.23|23577.23|23696.1|23576.1|10
1635151930000|2021-10-25 08:52:10|23698.64|23578.64|23698.58|23578.58|23698.64|23578.64|23697.8|23577.8|9
1635151940000|2021-10-25 08:52:20|23698.86|23578.86|23702.36|23582.36|23702.36|23582.36|23698.7|23578.7|10
1635151950000|2021-10-25 08:52:30|23703.03|23583.03|23707.12|23587.12|23707.12|23587.12|23703.03|23583.03|10
1635151960000|2021-10-25 08:52:40|23706.95|23586.95|23708.24|23588.24|23708.51|23588.51|23706.69|23586.69|10
1635151970000|2021-10-25 08:52:50|23709.02|23589.02|23707.54|23587.54|23709.02|23589.02|23707.28|23587.28|10
1635151980000|2021-10-25 08:53:00|23707.56|23587.56|23705.98|23585.98|23708.58|23588.58|23705.86|23585.86|9
1635151990000|2021-10-25 08:53:10|23706.26|23586.26|23705.63|23585.63|23707.03|23587.03|23705.36|23585.36|10
1635152000000|2021-10-25 08:53:20|23703.57|23583.57|23701.74|23581.74|23703.72|23583.72|23701.74|23581.74|10
1635152010000|2021-10-25 08:53:30|23702.12|23582.12|23701.64|23581.64|23702.69|23582.69|23700.74|23580.74|10
1635152020000|2021-10-25 08:53:40|23700.83|23580.83|23701.18|23581.18|23701.18|23581.18|23699.81|23579.81|10
1635152030000|2021-10-25 08:53:50|23701.96|23581.96|23701.52|23581.52|23702.71|23582.71|23701.01|23581.01|10
1635152040000|2021-10-25 08:54:00|23701.15|23581.15|23702.06|23582.06|23702.7|23582.7|23700.41|23580.41|10
1635152050000|2021-10-25 08:54:10|23700.94|23580.94|23704.72|23584.72|23705.3|23585.3|23700.94|23580.94|10
1635152060000|2021-10-25 08:54:20|23705.65|23585.65|23706.81|23586.81|23706.81|23586.81|23705.65|23585.65|9
1635152070000|2021-10-25 08:54:30|23705.94|23585.94|23706.04|23586.04|23706.1|23586.1|23705.66|23585.66|7
1635152080000|2021-10-25 08:54:40|23707.01|23587.01|23707.26|23587.26|23707.26|23587.26|23706.36|23586.36|9
1635152090000|2021-10-25 08:54:50|23706.47|23586.47|23707.66|23587.66|23707.66|23587.66|23706.47|23586.47|10
1635152100000|2021-10-25 08:55:00|23708.59|23588.59|23707.98|23587.98|23709.54|23589.54|23707.64|23587.64|10
1635152110000|2021-10-25 08:55:10|23707.7|23587.7|23708.6|23588.6|23709.01|23589.01|23707.52|23587.52|10
1635152120000|2021-10-25 08:55:20|23708.63|23588.63|23709.81|23589.81|23710.1|23590.1|23708.63|23588.63|7
1635152130000|2021-10-25 08:55:30|23708.95|23588.95|23708.16|23588.16|23708.95|23588.95|23707.97|23587.97|10
1635152140000|2021-10-25 08:55:40|23707.99|23587.99|23705.17|23585.17|23708.89|23588.89|23705.11|23585.11|10
1635152150000|2021-10-25 08:55:50|23705.29|23585.29|23703.24|23583.24|23705.29|23585.29|23703.24|23583.24|7
1635152160000|2021-10-25 08:56:00|23703.83|23583.83|23702.08|23582.08|23703.83|23583.83|23701.68|23581.68|10
1635152170000|2021-10-25 08:56:10|23701.67|23581.67|23702.12|23582.12|23702.12|23582.12|23701.11|23581.11|9
1635152180000|2021-10-25 08:56:20|23702.14|23582.14|23700.71|23580.71|23702.7|23582.7|23700.57|23580.57|10
1635152190000|2021-10-25 08:56:30|23701.05|23581.05|23696.88|23576.88|23701.05|23581.05|23696.88|23576.88|10
1635152200000|2021-10-25 08:56:40|23697.22|23577.22|23691.82|23571.82|23697.24|23577.24|23691.82|23571.82|10
1635152210000|2021-10-25 08:56:50|23691.19|23571.19|23687.56|23567.56|23691.19|23571.19|23687.56|23567.56|10
1635152220000|2021-10-25 08:57:00|23686.85|23566.85|23689.72|23569.72|23689.72|23569.72|23685.8|23565.8|10
1635152230000|2021-10-25 08:57:10|23690.02|23570.02|23693.06|23573.06|23693.06|23573.06|23689.57|23569.57|10
1635152240000|2021-10-25 08:57:20|23693.34|23573.34|23695.26|23575.26|23695.84|23575.84|23693.27|23573.27|10
1635152250000|2021-10-25 08:57:30|23693.91|23573.91|23697.45|23577.45|23698.19|23578.19|23693.91|23573.91|9
1635152260000|2021-10-25 08:57:40|23697.76|23577.76|23696.41|23576.41|23697.76|23577.76|23695.94|23575.94|9
1635152270000|2021-10-25 08:57:50|23696.26|23576.26|23698.76|23578.76|23698.76|23578.76|23696.26|23576.26|8
1635152280000|2021-10-25 08:58:00|23698.85|23578.85|23701.03|23581.03|23701.08|23581.08|23698.85|23578.85|10
1635152290000|2021-10-25 08:58:10|23701.2|23581.2|23702.95|23582.95|23702.95|23582.95|23701.2|23581.2|10
1635152300000|2021-10-25 08:58:20|23703.52|23583.52|23703.13|23583.13|23704.29|23584.29|23702.95|23582.95|10
1635152310000|2021-10-25 08:58:30|23704.38|23584.38|23705.54|23585.54|23706.83|23586.83|23704.38|23584.38|8
1635152320000|2021-10-25 08:58:40|23705.32|23585.32|23704.82|23584.82|23705.48|23585.48|23704.48|23584.48|10
1635152330000|2021-10-25 08:58:50|23705.56|23585.56|23701.62|23581.62|23705.57|23585.57|23701.62|23581.62|9
1635152340000|2021-10-25 08:59:00|23701.91|23581.91|23702.17|23582.17|23702.17|23582.17|23701.06|23581.06|9
1635152350000|2021-10-25 08:59:10|23701.91|23581.91|23702.06|23582.06|23702.31|23582.31|23700.84|23580.84|10
1635152360000|2021-10-25 08:59:20|23702.2|23582.2|23702.13|23582.13|23702.64|23582.64|23701.59|23581.59|9
1635152370000|2021-10-25 08:59:30|23702.39|23582.39|23700.67|23580.67|23702.39|23582.39|23700.67|23580.67|10
1635152380000|2021-10-25 08:59:40|23700.64|23580.64|23698.99|23578.99|23700.64|23580.64|23697.64|23577.64|10
1635152390000|2021-10-25 08:59:50|23698.79|23578.79|23696.37|23576.37|23698.79|23578.79|23696.1|23576.1|9
1635152400000|2021-10-25 09:00:00|23697.65|23577.65|23693.75|23573.75|23697.65|23577.65|23693.75|23573.75|9
1635152410000|2021-10-25 09:00:10|23693.07|23573.07|23693.82|23573.82|23693.82|23573.82|23692.35|23572.35|10
1635152420000|2021-10-25 09:00:20|23694.04|23574.04|23694.08|23574.08|23694.11|23574.11|23692.83|23572.83|10
1635152430000|2021-10-25 09:00:30|23694.16|23574.16|23692.54|23572.54|23694.52|23574.52|23692.54|23572.54|10
1635152440000|2021-10-25 09:00:40|23692.26|23572.26|23693.35|23573.35|23693.35|23573.35|23692.21|23572.21|10
1635152450000|2021-10-25 09:00:50|23693.47|23573.47|23695.05|23575.05|23695.05|23575.05|23693.07|23573.07|9
1635152460000|2021-10-25 09:01:00|23695.06|23575.06|23694.12|23574.12|23695.06|23575.06|23693.8|23573.8|10
1635152470000|2021-10-25 09:01:10|23694.03|23574.03|23693.78|23573.78|23695.47|23575.47|23693.78|23573.78|10
1635152480000|2021-10-25 09:01:20|23694.27|23574.27|23696.87|23576.87|23696.87|23576.87|23693.43|23573.43|10
1635152490000|2021-10-25 09:01:30|23697.81|23577.81|23700.57|23580.57|23700.57|23580.57|23697.81|23577.81|10
1635152500000|2021-10-25 09:01:40|23700.84|23580.84|23702.68|23582.68|23702.68|23582.68|23700.38|23580.38|10
1635152510000|2021-10-25 09:01:50|23703.48|23583.48|23703.77|23583.77|23703.92|23583.92|23701.94|23581.94|10
1635152520000|2021-10-25 09:02:00|23703.79|23583.79|23705.81|23585.81|23705.81|23585.81|23703.79|23583.79|10
1635152530000|2021-10-25 09:02:10|23705.83|23585.83|23706.87|23586.87|23707.37|23587.37|23705.83|23585.83|9
1635152540000|2021-10-25 09:02:20|23706.23|23586.23|23706.69|23586.69|23706.82|23586.82|23706.23|23586.23|10
1635152550000|2021-10-25 09:02:30|23706.48|23586.48|23706.71|23586.71|23707.22|23587.22|23704.9|23584.9|10
1635152560000|2021-10-25 09:02:40|23706.53|23586.53|23708.52|23588.52|23708.82|23588.82|23706.14|23586.14|10
1635152570000|2021-10-25 09:02:50|23709.59|23589.59|23711.58|23591.58|23711.81|23591.81|23709.59|23589.59|9
1635152580000|2021-10-25 09:03:00|23711.27|23591.27|23707.34|23587.34|23711.54|23591.54|23707.34|23587.34|10
1635152590000|2021-10-25 09:03:10|23707.31|23587.31|23711.02|23591.02|23711.02|23591.02|23707.31|23587.31|10
1635152600000|2021-10-25 09:03:20|23710.76|23590.76|23712.14|23592.14|23713.26|23593.26|23710.76|23590.76|9
1635152610000|2021-10-25 09:03:30|23711.88|23591.88|23712.29|23592.29|23712.42|23592.42|23711.38|23591.38|10
1635152620000|2021-10-25 09:03:40|23712.56|23592.56|23711.81|23591.81|23712.76|23592.76|23711.81|23591.81|10
1635152630000|2021-10-25 09:03:50|23711.66|23591.66|23709.96|23589.96|23711.74|23591.74|23708.87|23588.87|10
1635152640000|2021-10-25 09:04:00|23711.3|23591.3|23713.01|23593.01|23713.22|23593.22|23711.24|23591.24|10
1635152650000|2021-10-25 09:04:10|23712.45|23592.45|23710.06|23590.06|23712.45|23592.45|23710.06|23590.06|10
1635152660000|2021-10-25 09:04:20|23710.29|23590.29|23700.7|23580.7|23710.29|23590.29|23700.7|23580.7|10
1635152670000|2021-10-25 09:04:30|23700.25|23580.25|23696.77|23576.77|23700.25|23580.25|23696.77|23576.77|10
1635152680000|2021-10-25 09:04:40|23696.36|23576.36|23696.27|23576.27|23696.54|23576.54|23695.59|23575.59|10
1635152690000|2021-10-25 09:04:50|23697.18|23577.18|23697.61|23577.61|23697.61|23577.61|23695.83|23575.83|10
1635152700000|2021-10-25 09:05:00|23697.86|23577.86|23698.37|23578.37|23698.37|23578.37|23697.42|23577.42|10
1635152710000|2021-10-25 09:05:10|23697.5|23577.5|23694.75|23574.75|23698.7|23578.7|23694.75|23574.75|10
1635152720000|2021-10-25 09:05:20|23693.56|23573.56|23693.48|23573.48|23693.62|23573.62|23690.91|23570.91|9
1635152730000|2021-10-25 09:05:30|23694.95|23574.95|23698.03|23578.03|23698.03|23578.03|23694.95|23574.95|10
1635152740000|2021-10-25 09:05:40|23697.67|23577.67|23699.05|23579.05|23699.33|23579.33|23697.67|23577.67|10
1635152750000|2021-10-25 09:05:50|23698.94|23578.94|23699.22|23579.22|23701.81|23581.81|23698.94|23578.94|10
1635152760000|2021-10-25 09:06:00|23700.09|23580.09|23702.32|23582.32|23702.78|23582.78|23700.09|23580.09|10
1635152770000|2021-10-25 09:06:10|23702.47|23582.47|23705.89|23585.89|23705.89|23585.89|23702.47|23582.47|9
1635152780000|2021-10-25 09:06:20|23705.61|23585.61|23706.72|23586.72|23706.92|23586.92|23705.61|23585.61|10
1635152790000|2021-10-25 09:06:30|23706.77|23586.77|23706.61|23586.61|23707.03|23587.03|23705.78|23585.78|10
1635152800000|2021-10-25 09:06:40|23706.48|23586.48|23707.12|23587.12|23707.2|23587.2|23706.48|23586.48|10
1635152810000|2021-10-25 09:06:50|23707.05|23587.05|23705.66|23585.66|23707.29|23587.29|23705.66|23585.66|10
1635152820000|2021-10-25 09:07:00|23706.13|23586.13|23705.66|23585.66|23707.68|23587.68|23705.53|23585.53|9
1635152830000|2021-10-25 09:07:10|23705.94|23585.94|23706.17|23586.17|23706.5|23586.5|23705.27|23585.27|10
1635152840000|2021-10-25 09:07:20|23706.12|23586.12|23706.81|23586.81|23706.88|23586.88|23705.32|23585.32|9
1635152850000|2021-10-25 09:07:30|23707.05|23587.05|23709.15|23589.15|23709.15|23589.15|23707.02|23587.02|10
1635152860000|2021-10-25 09:07:40|23709.16|23589.16|23707.58|23587.58|23709.19|23589.19|23707.58|23587.58|8
1635152870000|2021-10-25 09:07:50|23707.51|23587.51|23704.62|23584.62|23707.51|23587.51|23704.58|23584.58|9
1635152880000|2021-10-25 09:08:00|23704.59|23584.59|23705.27|23585.27|23705.76|23585.76|23704.59|23584.59|9
1635152890000|2021-10-25 09:08:10|23705.48|23585.48|23707.28|23587.28|23707.28|23587.28|23705.1|23585.1|10
1635152900000|2021-10-25 09:08:20|23707.94|23587.94|23708.27|23588.27|23708.27|23588.27|23707.58|23587.58|8
1635152910000|2021-10-25 09:08:30|23708.31|23588.31|23708.65|23588.65|23708.65|23588.65|23707.99|23587.99|10
1635152920000|2021-10-25 09:08:40|23707.68|23587.68|23709.05|23589.05|23709.05|23589.05|23707.1|23587.1|8
1635152930000|2021-10-25 09:08:50|23709.46|23589.46|23709.86|23589.86|23710.31|23590.31|23708.57|23588.57|10
1635152940000|2021-10-25 09:09:00|23709.91|23589.91|23711.75|23591.75|23711.75|23591.75|23709.91|23589.91|10
1635152950000|2021-10-25 09:09:10|23711.64|23591.64|23713.83|23593.83|23713.83|23593.83|23711.64|23591.64|10
1635152960000|2021-10-25 09:09:20|23714.34|23594.34|23718.61|23598.61|23718.61|23598.61|23714.34|23594.34|9
1635152970000|2021-10-25 09:09:30|23719.13|23599.13|23721.66|23601.66|23721.66|23601.66|23718.25|23598.25|9
1635152980000|2021-10-25 09:09:40|23722.17|23602.17|23724.1|23604.1|23724.14|23604.14|23722.17|23602.17|10
1635152990000|2021-10-25 09:09:50|23723.84|23603.84|23725.02|23605.02|23725.02|23605.02|23723.81|23603.81|9
1635153000000|2021-10-25 09:10:00|23725.83|23605.83|23727.3|23607.3|23727.38|23607.38|23725.83|23605.83|10
1635153010000|2021-10-25 09:10:10|23727.33|23607.33|23728.78|23608.78|23728.78|23608.78|23727.33|23607.33|9
1635153020000|2021-10-25 09:10:20|23728.93|23608.93|23731.68|23611.68|23731.68|23611.68|23728.93|23608.93|10
1635153030000|2021-10-25 09:10:30|23730.93|23610.93|23730.44|23610.44|23731.34|23611.34|23730.39|23610.39|10
1635153040000|2021-10-25 09:10:40|23731.57|23611.57|23731.46|23611.46|23731.57|23611.57|23730.35|23610.35|9
1635153050000|2021-10-25 09:10:50|23731.5|23611.5|23731.99|23611.99|23732.38|23612.38|23731.26|23611.26|9
1635153060000|2021-10-25 09:11:00|23731.57|23611.57|23731.09|23611.09|23731.57|23611.57|23730.53|23610.53|9
1635153070000|2021-10-25 09:11:10|23731.2|23611.2|23730.61|23610.61|23731.2|23611.2|23729.4|23609.4|10
1635153080000|2021-10-25 09:11:20|23730.55|23610.55|23728.28|23608.28|23730.55|23610.55|23728.28|23608.28|9
1635153090000|2021-10-25 09:11:30|23728.61|23608.61|23726.95|23606.95|23729.63|23609.63|23726.85|23606.85|10
1635153100000|2021-10-25 09:11:40|23727.14|23607.14|23726.33|23606.33|23728.07|23608.07|23726.05|23606.05|10
1635153110000|2021-10-25 09:11:50|23726.41|23606.41|23725.83|23605.83|23726.47|23606.47|23725.72|23605.72|9
1635153120000|2021-10-25 09:12:00|23726.06|23606.06|23730.72|23610.72|23730.72|23610.72|23726.06|23606.06|10
1635153130000|2021-10-25 09:12:10|23732.15|23612.15|23733.74|23613.74|23733.74|23613.74|23731.52|23611.52|10
1635153140000|2021-10-25 09:12:20|23733|23613|23734.51|23614.51|23734.51|23614.51|23733|23613|10
1635153150000|2021-10-25 09:12:30|23735.09|23615.09|23736.12|23616.12|23736.65|23616.65|23734.17|23614.17|10
1635153160000|2021-10-25 09:12:40|23736.2|23616.2|23737.41|23617.41|23737.94|23617.94|23736.2|23616.2|9
1635153170000|2021-10-25 09:12:50|23737.22|23617.22|23735.3|23615.3|23737.33|23617.33|23735.2|23615.2|10
1635153180000|2021-10-25 09:13:00|23735.34|23615.34|23734.16|23614.16|23736.17|23616.17|23734.16|23614.16|10
1635153190000|2021-10-25 09:13:10|23734.62|23614.62|23731.35|23611.35|23734.62|23614.62|23731.22|23611.22|10
1635153200000|2021-10-25 09:13:20|23730.42|23610.42|23732.18|23612.18|23732.81|23612.81|23730.25|23610.25|10
1635153210000|2021-10-25 09:13:30|23732.26|23612.26|23730.84|23610.84|23732.37|23612.37|23730.82|23610.82|8
1635153220000|2021-10-25 09:13:40|23730.96|23610.96|23731.12|23611.12|23731.23|23611.23|23730.16|23610.16|10
1635153230000|2021-10-25 09:13:50|23731.28|23611.28|23728.95|23608.95|23731.43|23611.43|23728.95|23608.95|9
1635153240000|2021-10-25 09:14:00|23727.79|23607.79|23726.73|23606.73|23727.84|23607.84|23725.84|23605.84|10
1635153250000|2021-10-25 09:14:10|23726.98|23606.98|23726.73|23606.73|23726.98|23606.98|23725.6|23605.6|10
1635153260000|2021-10-25 09:14:20|23726.44|23606.44|23727.62|23607.62|23727.62|23607.62|23725.99|23605.99|10
1635153270000|2021-10-25 09:14:30|23727.6|23607.6|23727.36|23607.36|23728.08|23608.08|23727.13|23607.13|10
1635153280000|2021-10-25 09:14:40|23727.69|23607.69|23729.45|23609.45|23729.48|23609.48|23727.69|23607.69|9
1635153290000|2021-10-25 09:14:50|23729.94|23609.94|23731.15|23611.15|23731.24|23611.24|23729.94|23609.94|10
1635153300000|2021-10-25 09:15:00|23730.96|23610.96|23732.45|23612.45|23732.45|23612.45|23730.96|23610.96|10
1635153310000|2021-10-25 09:15:10|23732.64|23612.64|23733.56|23613.56|23733.56|23613.56|23732.08|23612.08|10
1635153320000|2021-10-25 09:15:20|23732.53|23612.53|23733.61|23613.61|23733.81|23613.81|23732.48|23612.48|10
1635153330000|2021-10-25 09:15:30|23734.18|23614.18|23736.53|23616.53|23736.53|23616.53|23733.67|23613.67|10
1635153340000|2021-10-25 09:15:40|23737.37|23617.37|23737.96|23617.96|23739.13|23619.13|23736.83|23616.83|10
1635153350000|2021-10-25 09:15:50|23738.6|23618.6|23739.01|23619.01|23740.22|23620.22|23738.6|23618.6|10
1635153360000|2021-10-25 09:16:00|23738.85|23618.85|23739.87|23619.87|23739.87|23619.87|23738.79|23618.79|8
1635153370000|2021-10-25 09:16:10|23740.01|23620.01|23736.2|23616.2|23740.05|23620.05|23735.72|23615.72|10
1635153380000|2021-10-25 09:16:20|23736.14|23616.14|23736.23|23616.23|23736.94|23616.94|23736.14|23616.14|10
1635153390000|2021-10-25 09:16:30|23736.18|23616.18|23733.14|23613.14|23736.18|23616.18|23733.14|23613.14|10
1635153400000|2021-10-25 09:16:40|23733.55|23613.55|23732.86|23612.86|23733.55|23613.55|23731.53|23611.53|10
1635153410000|2021-10-25 09:16:50|23732.17|23612.17|23731.99|23611.99|23732.42|23612.42|23731.8|23611.8|10
1635153420000|2021-10-25 09:17:00|23733.11|23613.11|23733.49|23613.49|23733.49|23613.49|23732.27|23612.27|10
1635153430000|2021-10-25 09:17:10|23733.57|23613.57|23732.39|23612.39|23733.77|23613.77|23731.93|23611.93|10
1635153440000|2021-10-25 09:17:20|23731.91|23611.91|23732.93|23612.93|23733.82|23613.82|23731.91|23611.91|10
1635153450000|2021-10-25 09:17:30|23733.18|23613.18|23732.69|23612.69|23733.57|23613.57|23732.69|23612.69|9
1635153460000|2021-10-25 09:17:40|23732.6|23612.6|23733.11|23613.11|23733.48|23613.48|23732.51|23612.51|10
1635153470000|2021-10-25 09:17:50|23733.23|23613.23|23733.23|23613.23|23733.32|23613.32|23731.89|23611.89|10
1635153480000|2021-10-25 09:18:00|23733.19|23613.19|23731.89|23611.89|23733.28|23613.28|23731.75|23611.75|10
1635153490000|2021-10-25 09:18:10|23731.87|23611.87|23730.68|23610.68|23731.87|23611.87|23730.68|23610.68|10
1635153500000|2021-10-25 09:18:20|23730.74|23610.74|23730.91|23610.91|23730.91|23610.91|23730.13|23610.13|10
1635153510000|2021-10-25 09:18:30|23730.82|23610.82|23730.54|23610.54|23731.19|23611.19|23730.54|23610.54|9
1635153520000|2021-10-25 09:18:40|23730.66|23610.66|23729.52|23609.52|23730.83|23610.83|23729.52|23609.52|10
1635153530000|2021-10-25 09:18:50|23729.7|23609.7|23729.48|23609.48|23729.7|23609.7|23728.87|23608.87|10
1635153540000|2021-10-25 09:19:00|23729.15|23609.15|23729.47|23609.47|23729.93|23609.93|23729.01|23609.01|10
1635153550000|2021-10-25 09:19:10|23729.21|23609.21|23727.16|23607.16|23729.21|23609.21|23727.07|23607.07|10
1635153560000|2021-10-25 09:19:20|23728.03|23608.03|23723.75|23603.75|23728.03|23608.03|23723.75|23603.75|10
1635153570000|2021-10-25 09:19:30|23723.54|23603.54|23724.23|23604.23|23724.71|23604.71|23723.37|23603.37|10
1635153580000|2021-10-25 09:19:40|23724.46|23604.46|23725.96|23605.96|23726.46|23606.46|23724.08|23604.08|10
1635153590000|2021-10-25 09:19:50|23725.33|23605.33|23715|23595|23725.33|23605.33|23715|23595|10
1635153600000|2021-10-25 09:20:00|23710.52|23590.52|23716.18|23596.18|23716.18|23596.18|23708.94|23588.94|10
1635153610000|2021-10-25 09:20:10|23717.05|23597.05|23720.24|23600.24|23720.32|23600.32|23717.05|23597.05|10
1635153620000|2021-10-25 09:20:20|23720.48|23600.48|23719.63|23599.63|23720.58|23600.58|23719.59|23599.59|10
1635153630000|2021-10-25 09:20:30|23719.36|23599.36|23715.83|23595.83|23719.68|23599.68|23715.68|23595.68|10
1635153640000|2021-10-25 09:20:40|23715.84|23595.84|23715.27|23595.27|23716.85|23596.85|23715.21|23595.21|10
1635153650000|2021-10-25 09:20:50|23715.23|23595.23|23714.08|23594.08|23715.23|23595.23|23712.57|23592.57|9
1635153660000|2021-10-25 09:21:00|23712.96|23592.96|23712.44|23592.44|23715.97|23595.97|23712.44|23592.44|10
1635153670000|2021-10-25 09:21:10|23712.83|23592.83|23713.99|23593.99|23714.17|23594.17|23711.85|23591.85|10
1635153680000|2021-10-25 09:21:20|23714.23|23594.23|23713.98|23593.98|23714.48|23594.48|23713.88|23593.88|9
1635153690000|2021-10-25 09:21:30|23713.99|23593.99|23715.58|23595.58|23715.58|23595.58|23713.99|23593.99|10
1635153700000|2021-10-25 09:21:40|23715.57|23595.57|23715.36|23595.36|23715.57|23595.57|23713.06|23593.06|10
1635153710000|2021-10-25 09:21:50|23716.3|23596.3|23718.09|23598.09|23718.09|23598.09|23716.3|23596.3|6
1635153720000|2021-10-25 09:22:00|23717.91|23597.91|23717.01|23597.01|23717.91|23597.91|23717.01|23597.01|8
1635153730000|2021-10-25 09:22:10|23717.24|23597.24|23716|23596|23717.24|23597.24|23716|23596|8
1635153740000|2021-10-25 09:22:20|23719.45|23599.45|23722.28|23602.28|23722.28|23602.28|23719.3|23599.3|8
1635153750000|2021-10-25 09:22:30|23722.73|23602.73|23725.2|23605.2|23725.2|23605.2|23722.03|23602.03|9
1635153760000|2021-10-25 09:22:40|23725.35|23605.35|23724.79|23604.79|23726.45|23606.45|23724.79|23604.79|8
1635153770000|2021-10-25 09:22:50|23725.32|23605.32|23724.71|23604.71|23725.47|23605.47|23724.51|23604.51|9
1635153780000|2021-10-25 09:23:00|23724.61|23604.61|23722.93|23602.93|23724.61|23604.61|23722.93|23602.93|10
1635153790000|2021-10-25 09:23:10|23723.08|23603.08|23721.7|23601.7|23723.34|23603.34|23721.7|23601.7|10
1635153800000|2021-10-25 09:23:20|23721.78|23601.78|23721.26|23601.26|23722.06|23602.06|23721.26|23601.26|9
1635153810000|2021-10-25 09:23:30|23721.78|23601.78|23718.16|23598.16|23721.78|23601.78|23717.6|23597.6|9
1635153820000|2021-10-25 09:23:40|23718.14|23598.14|23715.68|23595.68|23718.14|23598.14|23715.68|23595.68|8
1635153830000|2021-10-25 09:23:50|23715.49|23595.49|23716.61|23596.61|23716.61|23596.61|23715.47|23595.47|9
1635153840000|2021-10-25 09:24:00|23716.64|23596.64|23718.51|23598.51|23718.51|23598.51|23716.56|23596.56|10
1635153850000|2021-10-25 09:24:10|23718.72|23598.72|23718.98|23598.98|23719.24|23599.24|23718.72|23598.72|8
1635153860000|2021-10-25 09:24:20|23717.84|23597.84|23716.97|23596.97|23718.15|23598.15|23716.51|23596.51|10
1635153870000|2021-10-25 09:24:30|23716.86|23596.86|23717.79|23597.79|23717.8|23597.8|23716.04|23596.04|10
1635153880000|2021-10-25 09:24:40|23718.53|23598.53|23718.99|23598.99|23719.23|23599.23|23718.5|23598.5|8
1635153890000|2021-10-25 09:24:50|23718.87|23598.87|23713.23|23593.23|23718.87|23598.87|23713.23|23593.23|9
1635153900000|2021-10-25 09:25:00|23710.82|23590.82|23708.41|23588.41|23711.31|23591.31|23708.41|23588.41|9
1635153910000|2021-10-25 09:25:10|23708.22|23588.22|23709.04|23589.04|23709.41|23589.41|23708.22|23588.22|9
1635153920000|2021-10-25 09:25:20|23709.24|23589.24|23709.05|23589.05|23709.24|23589.24|23708.15|23588.15|10
1635153930000|2021-10-25 09:25:30|23708.68|23588.68|23703.69|23583.69|23708.68|23588.68|23703.69|23583.69|10
1635153940000|2021-10-25 09:25:40|23703.01|23583.01|23702.92|23582.92|23703.08|23583.08|23701.77|23581.77|10
1635153950000|2021-10-25 09:25:50|23702.97|23582.97|23700.38|23580.38|23702.97|23582.97|23700.38|23580.38|10
1635153960000|2021-10-25 09:26:00|23700.1|23580.1|23700.83|23580.83|23701.02|23581.02|23700.03|23580.03|10
1635153970000|2021-10-25 09:26:10|23701.01|23581.01|23697.65|23577.65|23701.01|23581.01|23697.65|23577.65|10
1635153980000|2021-10-25 09:26:20|23697.9|23577.9|23696.31|23576.31|23697.9|23577.9|23695.69|23575.69|10
1635153990000|2021-10-25 09:26:30|23697.14|23577.14|23696.45|23576.45|23697.6|23577.6|23695.52|23575.52|10
1635154000000|2021-10-25 09:26:40|23696|23576|23692.64|23572.64|23696|23576|23692.64|23572.64|9
1635154010000|2021-10-25 09:26:50|23692.62|23572.62|23690.18|23570.18|23692.88|23572.88|23689.83|23569.83|8
1635154020000|2021-10-25 09:27:00|23690.03|23570.03|23688.85|23568.85|23690.03|23570.03|23688.39|23568.39|10
1635154030000|2021-10-25 09:27:10|23688.09|23568.09|23689.8|23569.8|23689.91|23569.91|23687.9|23567.9|9
1635154040000|2021-10-25 09:27:20|23689.84|23569.84|23688.73|23568.73|23690.09|23570.09|23688.73|23568.73|10
1635154050000|2021-10-25 09:27:30|23689.21|23569.21|23687.65|23567.65|23689.21|23569.21|23687.65|23567.65|7
1635154060000|2021-10-25 09:27:40|23686.67|23566.67|23686.77|23566.77|23687.33|23567.33|23686.67|23566.67|8
1635154070000|2021-10-25 09:27:50|23686.62|23566.62|23687.58|23567.58|23687.58|23567.58|23686.54|23566.54|8
1635154080000|2021-10-25 09:28:00|23687.56|23567.56|23686.66|23566.66|23687.56|23567.56|23686.48|23566.48|9
1635154090000|2021-10-25 09:28:10|23686.62|23566.62|23684.69|23564.69|23686.62|23566.62|23684.03|23564.03|9
1635154100000|2021-10-25 09:28:20|23683.76|23563.76|23681.2|23561.2|23683.76|23563.76|23680.92|23560.92|10
1635154110000|2021-10-25 09:28:30|23679.92|23559.92|23680.48|23560.48|23681.25|23561.25|23679.92|23559.92|10
1635154120000|2021-10-25 09:28:40|23679.07|23559.07|23674.63|23554.63|23679.07|23559.07|23674.63|23554.63|10
1635154130000|2021-10-25 09:28:50|23674.25|23554.25|23672.87|23552.87|23674.33|23554.33|23672.87|23552.87|10
1635154140000|2021-10-25 09:29:00|23673.5|23553.5|23674.6|23554.6|23676.12|23556.12|23673.5|23553.5|10
1635154150000|2021-10-25 09:29:10|23675.35|23555.35|23670.09|23550.09|23675.67|23555.67|23670.09|23550.09|10
1635154160000|2021-10-25 09:29:20|23669.06|23549.06|23670.83|23550.83|23670.83|23550.83|23668.74|23548.74|10
1635154170000|2021-10-25 09:29:30|23670.72|23550.72|23672.37|23552.37|23672.37|23552.37|23670.72|23550.72|10
1635154180000|2021-10-25 09:29:40|23673.21|23553.21|23670.75|23550.75|23673.21|23553.21|23670.34|23550.34|9
1635154190000|2021-10-25 09:29:50|23671|23551|23672.57|23552.57|23672.57|23552.57|23671|23551|8
1635154200000|2021-10-25 09:30:00|23672.45|23552.45|23671.04|23551.04|23672.45|23552.45|23671.04|23551.04|10
1635154210000|2021-10-25 09:30:10|23670.91|23550.91|23673.37|23553.37|23673.39|23553.39|23670.91|23550.91|10
1635154220000|2021-10-25 09:30:20|23673.03|23553.03|23672.7|23552.7|23673.24|23553.24|23671.93|23551.93|10
1635154230000|2021-10-25 09:30:30|23672.66|23552.66|23674.88|23554.88|23674.88|23554.88|23672.49|23552.49|9
1635154240000|2021-10-25 09:30:40|23674.91|23554.91|23677.47|23557.47|23677.47|23557.47|23674.89|23554.89|10
1635154250000|2021-10-25 09:30:50|23677.48|23557.48|23676.03|23556.03|23677.76|23557.76|23675.76|23555.76|9
1635154260000|2021-10-25 09:31:00|23675.72|23555.72|23676.53|23556.53|23676.58|23556.58|23674.83|23554.83|9
1635154270000|2021-10-25 09:31:10|23676.37|23556.37|23676.62|23556.62|23676.62|23556.62|23675.89|23555.89|9
1635154280000|2021-10-25 09:31:20|23676.89|23556.89|23676.47|23556.47|23677.32|23557.32|23675.99|23555.99|10
1635154290000|2021-10-25 09:31:30|23676.36|23556.36|23676.13|23556.13|23676.55|23556.55|23675.95|23555.95|9
1635154300000|2021-10-25 09:31:40|23676.27|23556.27|23677.96|23557.96|23678.23|23558.23|23676.27|23556.27|10
1635154310000|2021-10-25 09:31:50|23678.12|23558.12|23680.72|23560.72|23680.77|23560.77|23678.12|23558.12|9
1635154320000|2021-10-25 09:32:00|23680.97|23560.97|23681.07|23561.07|23681.75|23561.75|23680.65|23560.65|10
1635154330000|2021-10-25 09:32:10|23681.09|23561.09|23680.48|23560.48|23681.15|23561.15|23680.35|23560.35|10
1635154340000|2021-10-25 09:32:20|23680.46|23560.46|23681.81|23561.81|23681.81|23561.81|23680.46|23560.46|8
1635154350000|2021-10-25 09:32:30|23682.04|23562.04|23680.72|23560.72|23682.04|23562.04|23680.19|23560.19|10
1635154360000|2021-10-25 09:32:40|23681.33|23561.33|23680.46|23560.46|23681.53|23561.53|23680.46|23560.46|10
1635154370000|2021-10-25 09:32:50|23680.49|23560.49|23678.16|23558.16|23680.49|23560.49|23677.6|23557.6|10
1635154380000|2021-10-25 09:33:00|23677.44|23557.44|23677.72|23557.72|23678.58|23558.58|23677.44|23557.44|9
1635154390000|2021-10-25 09:33:10|23677.63|23557.63|23677.83|23557.83|23677.83|23557.83|23677.33|23557.33|9
1635154400000|2021-10-25 09:33:20|23677.82|23557.82|23678.73|23558.73|23678.73|23558.73|23677.68|23557.68|10
1635154410000|2021-10-25 09:33:30|23678.68|23558.68|23679.08|23559.08|23679.64|23559.64|23678.68|23558.68|10
1635154420000|2021-10-25 09:33:40|23679.03|23559.03|23678.64|23558.64|23679.03|23559.03|23677.66|23557.66|9
1635154430000|2021-10-25 09:33:50|23677.97|23557.97|23676.17|23556.17|23678|23558|23676.17|23556.17|10
1635154440000|2021-10-25 09:34:00|23675.58|23555.58|23675.2|23555.2|23675.76|23555.76|23674.67|23554.67|10
1635154450000|2021-10-25 09:34:10|23674.4|23554.4|23672.46|23552.46|23674.4|23554.4|23672.36|23552.36|10
1635154460000|2021-10-25 09:34:20|23672.36|23552.36|23672.36|23552.36|23673.03|23553.03|23672.36|23552.36|10
1635154470000|2021-10-25 09:34:30|23672.35|23552.35|23671.19|23551.19|23672.94|23552.94|23671.19|23551.19|10
1635154480000|2021-10-25 09:34:40|23671.33|23551.33|23669.23|23549.23|23671.33|23551.33|23669.23|23549.23|10
1635154490000|2021-10-25 09:34:50|23667.96|23547.96|23666.7|23546.7|23667.96|23547.96|23666.52|23546.52|9
1635154500000|2021-10-25 09:35:00|23666.45|23546.45|23663.15|23543.15|23666.45|23546.45|23663.03|23543.03|10
1635154510000|2021-10-25 09:35:10|23662.65|23542.65|23661.27|23541.27|23662.65|23542.65|23661.16|23541.16|7
1635154520000|2021-10-25 09:35:20|23660.73|23540.73|23655.05|23535.05|23660.73|23540.73|23655.05|23535.05|10
1635154530000|2021-10-25 09:35:30|23655.18|23535.18|23653.66|23533.66|23655.38|23535.38|23653.66|23533.66|10
1635154540000|2021-10-25 09:35:40|23653.6|23533.6|23649.33|23529.33|23653.98|23533.98|23649.27|23529.27|9
1635154550000|2021-10-25 09:35:50|23649.56|23529.56|23649.77|23529.77|23651.6|23531.6|23649.56|23529.56|10
1635154560000|2021-10-25 09:36:00|23649.24|23529.24|23652.39|23532.39|23652.39|23532.39|23648.97|23528.97|10
1635154570000|2021-10-25 09:36:10|23652.96|23532.96|23655.63|23535.63|23656.09|23536.09|23652.96|23532.96|10
1635154580000|2021-10-25 09:36:20|23656.11|23536.11|23656.38|23536.38|23656.44|23536.44|23655.22|23535.22|10
1635154590000|2021-10-25 09:36:30|23656.66|23536.66|23656.6|23536.6|23657.11|23537.11|23655.51|23535.51|10
1635154600000|2021-10-25 09:36:40|23657.26|23537.26|23661.06|23541.06|23661.06|23541.06|23657.26|23537.26|10
1635154610000|2021-10-25 09:36:50|23660.73|23540.73|23662.31|23542.31|23662.31|23542.31|23659.83|23539.83|10
1635154620000|2021-10-25 09:37:00|23664.28|23544.28|23664.23|23544.23|23665.35|23545.35|23664.23|23544.23|10
1635154630000|2021-10-25 09:37:10|23664.26|23544.26|23664.66|23544.66|23665.58|23545.58|23664.26|23544.26|10
1635154640000|2021-10-25 09:37:20|23664.78|23544.78|23666.04|23546.04|23666.04|23546.04|23664.78|23544.78|6
1635154650000|2021-10-25 09:37:30|23666.17|23546.17|23666.61|23546.61|23667.38|23547.38|23666.17|23546.17|8
1635154660000|2021-10-25 09:37:40|23666.45|23546.45|23669.05|23549.05|23669.05|23549.05|23666.45|23546.45|10
1635154670000|2021-10-25 09:37:50|23669.51|23549.51|23672.73|23552.73|23672.73|23552.73|23669.51|23549.51|9
1635154680000|2021-10-25 09:38:00|23673.01|23553.01|23675.86|23555.86|23675.86|23555.86|23673.01|23553.01|10
1635154690000|2021-10-25 09:38:10|23675.75|23555.75|23676.86|23556.86|23676.86|23556.86|23675.06|23555.06|10
1635154700000|2021-10-25 09:38:20|23675.83|23555.83|23675.46|23555.46|23675.85|23555.85|23674.72|23554.72|8
1635154710000|2021-10-25 09:38:30|23674.88|23554.88|23674.63|23554.63|23675.36|23555.36|23674.59|23554.59|9
1635154720000|2021-10-25 09:38:40|23674|23554|23674.52|23554.52|23674.52|23554.52|23673.98|23553.98|10
1635154730000|2021-10-25 09:38:50|23675.71|23555.71|23677.23|23557.23|23677.59|23557.59|23675.46|23555.46|9
1635154740000|2021-10-25 09:39:00|23677.18|23557.18|23677.53|23557.53|23677.53|23557.53|23676.93|23556.93|10
1635154750000|2021-10-25 09:39:10|23677.49|23557.49|23678.33|23558.33|23678.33|23558.33|23677.19|23557.19|9
1635154760000|2021-10-25 09:39:20|23678.24|23558.24|23679.6|23559.6|23680.17|23560.17|23678.24|23558.24|10
1635154770000|2021-10-25 09:39:30|23679.49|23559.49|23686.17|23566.17|23686.17|23566.17|23679.46|23559.46|10
1635154780000|2021-10-25 09:39:40|23686.95|23566.95|23689.57|23569.57|23689.57|23569.57|23686.87|23566.87|10
1635154790000|2021-10-25 09:39:50|23690.27|23570.27|23689.86|23569.86|23690.77|23570.77|23689.86|23569.86|9
1635154800000|2021-10-25 09:40:00|23689.55|23569.55|23690.44|23570.44|23690.66|23570.66|23689.17|23569.17|8
1635154810000|2021-10-25 09:40:10|23689.62|23569.62|23692.79|23572.79|23692.79|23572.79|23689.62|23569.62|9
1635154820000|2021-10-25 09:40:20|23692.76|23572.76|23693.35|23573.35|23693.41|23573.41|23692.34|23572.34|10
1635154830000|2021-10-25 09:40:30|23692.52|23572.52|23693.76|23573.76|23694.79|23574.79|23692.52|23572.52|7
1635154840000|2021-10-25 09:40:40|23693.73|23573.73|23696.73|23576.73|23696.73|23576.73|23693.73|23573.73|8
1635154850000|2021-10-25 09:40:50|23696.82|23576.82|23698.52|23578.52|23698.75|23578.75|23696.82|23576.82|10
1635154860000|2021-10-25 09:41:00|23698.56|23578.56|23699.53|23579.53|23699.53|23579.53|23698.28|23578.28|7
1635154870000|2021-10-25 09:41:10|23699.7|23579.7|23699.99|23579.99|23700.14|23580.14|23699.67|23579.67|9
1635154880000|2021-10-25 09:41:20|23699.8|23579.8|23699.88|23579.88|23699.91|23579.91|23699.36|23579.36|10
1635154890000|2021-10-25 09:41:30|23700.58|23580.58|23698.12|23578.12|23700.58|23580.58|23698.12|23578.12|10
1635154900000|2021-10-25 09:41:40|23697.86|23577.86|23694.21|23574.21|23698.9|23578.9|23694.1|23574.1|10
1635154910000|2021-10-25 09:41:50|23693.83|23573.83|23692.71|23572.71|23693.83|23573.83|23691.62|23571.62|10
1635154920000|2021-10-25 09:42:00|23692.83|23572.83|23695.09|23575.09|23696.06|23576.06|23692.78|23572.78|10
1635154930000|2021-10-25 09:42:10|23694.83|23574.83|23695.23|23575.23|23695.86|23575.86|23694.72|23574.72|10
1635154940000|2021-10-25 09:42:20|23695.11|23575.11|23693.94|23573.94|23695.15|23575.15|23693.22|23573.22|10
1635154950000|2021-10-25 09:42:30|23693.85|23573.85|23694.73|23574.73|23694.86|23574.86|23693.85|23573.85|10
1635154960000|2021-10-25 09:42:40|23692.91|23572.91|23694.2|23574.2|23694.2|23574.2|23692.91|23572.91|7
1635154970000|2021-10-25 09:42:50|23694.41|23574.41|23694.72|23574.72|23694.82|23574.82|23694.16|23574.16|8
1635154980000|2021-10-25 09:43:00|23695.46|23575.46|23696.11|23576.11|23696.11|23576.11|23694.77|23574.77|8
1635154990000|2021-10-25 09:43:10|23695.78|23575.78|23699.23|23579.23|23699.23|23579.23|23695.5|23575.5|9
1635155000000|2021-10-25 09:43:20|23699.3|23579.3|23699.57|23579.57|23699.88|23579.88|23699.3|23579.3|9
1635155010000|2021-10-25 09:43:30|23699.61|23579.61|23699.79|23579.79|23700.38|23580.38|23699.61|23579.61|9
1635155020000|2021-10-25 09:43:40|23698.84|23578.84|23697.61|23577.61|23698.9|23578.9|23697.61|23577.61|10
1635155030000|2021-10-25 09:43:50|23697.42|23577.42|23698.81|23578.81|23698.81|23578.81|23697.42|23577.42|10
1635155040000|2021-10-25 09:44:00|23697.9|23577.9|23698.53|23578.53|23698.53|23578.53|23697.21|23577.21|10
1635155050000|2021-10-25 09:44:10|23698.51|23578.51|23697.02|23577.02|23698.51|23578.51|23696.92|23576.92|8
1635155060000|2021-10-25 09:44:20|23697.04|23577.04|23694.37|23574.37|23697.04|23577.04|23694.37|23574.37|10
1635155070000|2021-10-25 09:44:30|23694.22|23574.22|23694|23574|23695.95|23575.95|23694|23574|10
1635155080000|2021-10-25 09:44:40|23693.93|23573.93|23693.5|23573.5|23693.93|23573.93|23692.35|23572.35|10
1635155090000|2021-10-25 09:44:50|23693.21|23573.21|23692.7|23572.7|23693.21|23573.21|23692.53|23572.53|9
1635155100000|2021-10-25 09:45:00|23692.89|23572.89|23690.86|23570.86|23693.06|23573.06|23690.86|23570.86|10
1635155110000|2021-10-25 09:45:10|23690.99|23570.99|23692.62|23572.62|23693.31|23573.31|23690.99|23570.99|10
1635155120000|2021-10-25 09:45:20|23693.61|23573.61|23692.18|23572.18|23693.82|23573.82|23692.18|23572.18|10
1635155130000|2021-10-25 09:45:30|23690.96|23570.96|23689.81|23569.81|23691.18|23571.18|23689.81|23569.81|10
1635155140000|2021-10-25 09:45:40|23689.29|23569.29|23687.8|23567.8|23689.29|23569.29|23687.69|23567.69|9
1635155150000|2021-10-25 09:45:50|23687.66|23567.66|23687.02|23567.02|23687.77|23567.77|23685.98|23565.98|10
1635155160000|2021-10-25 09:46:00|23686.91|23566.91|23685.85|23565.85|23687.05|23567.05|23685.8|23565.8|9
1635155170000|2021-10-25 09:46:10|23686.56|23566.56|23685.79|23565.79|23686.56|23566.56|23684.92|23564.92|9
1635155180000|2021-10-25 09:46:20|23684.61|23564.61|23682.23|23562.23|23684.61|23564.61|23682.23|23562.23|10
1635155190000|2021-10-25 09:46:30|23682.11|23562.11|23681.78|23561.78|23682.11|23562.11|23680.95|23560.95|9
1635155200000|2021-10-25 09:46:40|23682|23562|23681.82|23561.82|23682.52|23562.52|23681.52|23561.52|10
1635155210000|2021-10-25 09:46:50|23681.68|23561.68|23682.89|23562.89|23683.05|23563.05|23681.68|23561.68|9
1635155220000|2021-10-25 09:47:00|23682.71|23562.71|23684.37|23564.37|23684.37|23564.37|23682.48|23562.48|9
1635155230000|2021-10-25 09:47:10|23684.41|23564.41|23684.78|23564.78|23684.78|23564.78|23684.07|23564.07|9
1635155240000|2021-10-25 09:47:20|23684.87|23564.87|23685.87|23565.87|23686.42|23566.42|23684.33|23564.33|10
1635155250000|2021-10-25 09:47:30|23686.77|23566.77|23688.5|23568.5|23688.64|23568.64|23686.65|23566.65|9
1635155260000|2021-10-25 09:47:40|23688.68|23568.68|23687.19|23567.19|23689|23569|23687.19|23567.19|7
1635155270000|2021-10-25 09:47:50|23688.06|23568.06|23689.19|23569.19|23689.26|23569.26|23688.06|23568.06|10
1635155280000|2021-10-25 09:48:00|23689.1|23569.1|23689.76|23569.76|23689.98|23569.98|23688.79|23568.79|10
1635155290000|2021-10-25 09:48:10|23689.84|23569.84|23689|23569|23689.85|23569.85|23688.6|23568.6|8
1635155300000|2021-10-25 09:48:20|23689.71|23569.71|23690.07|23570.07|23691.24|23571.24|23689.71|23569.71|8
1635155310000|2021-10-25 09:48:30|23690.06|23570.06|23690.4|23570.4|23691.63|23571.63|23690.06|23570.06|10
1635155320000|2021-10-25 09:48:40|23690.35|23570.35|23693.59|23573.59|23693.59|23573.59|23690.35|23570.35|10
1635155330000|2021-10-25 09:48:50|23693.77|23573.77|23694.55|23574.55|23694.79|23574.79|23693.77|23573.77|10
1635155340000|2021-10-25 09:49:00|23694.73|23574.73|23695.98|23575.98|23695.98|23575.98|23694.65|23574.65|10
1635155350000|2021-10-25 09:49:10|23695.74|23575.74|23698.12|23578.12|23698.24|23578.24|23695.74|23575.74|10
1635155360000|2021-10-25 09:49:20|23698.32|23578.32|23699.04|23579.04|23699.9|23579.9|23698.32|23578.32|8
1635155370000|2021-10-25 09:49:30|23699.2|23579.2|23700|23580|23700.32|23580.32|23699.2|23579.2|10
1635155380000|2021-10-25 09:49:40|23699.97|23579.97|23701.52|23581.52|23701.52|23581.52|23699.97|23579.97|8
1635155390000|2021-10-25 09:49:50|23701.2|23581.2|23701.35|23581.35|23702.35|23582.35|23701.2|23581.2|9
1635155400000|2021-10-25 09:50:00|23701.26|23581.26|23701.64|23581.64|23701.93|23581.93|23701.26|23581.26|9
1635155410000|2021-10-25 09:50:10|23702.25|23582.25|23702.14|23582.14|23703.28|23583.28|23702.14|23582.14|8
1635155420000|2021-10-25 09:50:20|23702.37|23582.37|23702.8|23582.8|23702.8|23582.8|23702.07|23582.07|9
1635155430000|2021-10-25 09:50:30|23702.78|23582.78|23701.7|23581.7|23702.87|23582.87|23701.7|23581.7|10
1635155440000|2021-10-25 09:50:40|23701.68|23581.68|23702.42|23582.42|23702.51|23582.51|23701.68|23581.68|10
1635155450000|2021-10-25 09:50:50|23704.02|23584.02|23705.32|23585.32|23705.44|23585.44|23703.96|23583.96|9
1635155460000|2021-10-25 09:51:00|23705.13|23585.13|23706.22|23586.22|23706.22|23586.22|23703.85|23583.85|9
1635155470000|2021-10-25 09:51:10|23706.46|23586.46|23707.54|23587.54|23708.43|23588.43|23706.21|23586.21|10
1635155480000|2021-10-25 09:51:20|23707.45|23587.45|23708.7|23588.7|23709.02|23589.02|23707.14|23587.14|8
1635155490000|2021-10-25 09:51:30|23707.95|23587.95|23708.25|23588.25|23708.25|23588.25|23707.95|23587.95|10
1635155500000|2021-10-25 09:51:40|23708.18|23588.18|23709.31|23589.31|23709.31|23589.31|23707.07|23587.07|9
1635155510000|2021-10-25 09:51:50|23709.61|23589.61|23713.35|23593.35|23713.35|23593.35|23709.46|23589.46|10
1635155520000|2021-10-25 09:52:00|23712.85|23592.85|23712.71|23592.71|23713.84|23593.84|23712.71|23592.71|9
1635155530000|2021-10-25 09:52:10|23712.34|23592.34|23709.25|23589.25|23712.43|23592.43|23709.25|23589.25|10
1635155540000|2021-10-25 09:52:20|23709.8|23589.8|23710.62|23590.62|23710.62|23590.62|23709.44|23589.44|10
1635155550000|2021-10-25 09:52:30|23710.56|23590.56|23711.42|23591.42|23712.08|23592.08|23710.51|23590.51|10
1635155560000|2021-10-25 09:52:40|23711.85|23591.85|23713.39|23593.39|23713.39|23593.39|23711.85|23591.85|10
1635155570000|2021-10-25 09:52:50|23714.4|23594.4|23717.59|23597.59|23717.59|23597.59|23714.4|23594.4|10
1635155580000|2021-10-25 09:53:00|23717.67|23597.67|23719.59|23599.59|23719.79|23599.79|23717.67|23597.67|9
1635155590000|2021-10-25 09:53:10|23718.74|23598.74|23724.07|23604.07|23724.07|23604.07|23718.74|23598.74|10
1635155600000|2021-10-25 09:53:20|23723.84|23603.84|23721.76|23601.76|23724.07|23604.07|23721.62|23601.62|10
1635155610000|2021-10-25 09:53:30|23726.39|23606.39|23725.54|23605.54|23726.4|23606.4|23725.32|23605.32|10
1635155620000|2021-10-25 09:53:40|23724.81|23604.81|23724.09|23604.09|23726.15|23606.15|23724.09|23604.09|9
1635155630000|2021-10-25 09:53:50|23724.74|23604.74|23725.34|23605.34|23725.34|23605.34|23724.45|23604.45|10
1635155640000|2021-10-25 09:54:00|23725.2|23605.2|23725.1|23605.1|23725.31|23605.31|23724.14|23604.14|10
1635155650000|2021-10-25 09:54:10|23724.23|23604.23|23721.35|23601.35|23724.23|23604.23|23721.3|23601.3|10
1635155660000|2021-10-25 09:54:20|23722.25|23602.25|23722.51|23602.51|23722.86|23602.86|23722.17|23602.17|9
1635155670000|2021-10-25 09:54:30|23722.34|23602.34|23721.17|23601.17|23722.34|23602.34|23721.17|23601.17|9
1635155680000|2021-10-25 09:54:40|23721.38|23601.38|23719.3|23599.3|23721.38|23601.38|23719.22|23599.22|10
1635155690000|2021-10-25 09:54:50|23719.14|23599.14|23721.71|23601.71|23722.01|23602.01|23719.14|23599.14|10
1635155700000|2021-10-25 09:55:00|23721.77|23601.77|23722.06|23602.06|23722.06|23602.06|23721.36|23601.36|9
1635155710000|2021-10-25 09:55:10|23722.16|23602.16|23724.14|23604.14|23724.14|23604.14|23722.06|23602.06|9
1635155720000|2021-10-25 09:55:20|23724.23|23604.23|23724.5|23604.5|23725.04|23605.04|23724.23|23604.23|9
1635155730000|2021-10-25 09:55:30|23723.67|23603.67|23721.83|23601.83|23723.67|23603.67|23720.34|23600.34|10
1635155740000|2021-10-25 09:55:40|23721.86|23601.86|23723.57|23603.57|23723.57|23603.57|23720.76|23600.76|10
1635155750000|2021-10-25 09:55:50|23723.32|23603.32|23723.9|23603.9|23724.38|23604.38|23723.32|23603.32|9
1635155760000|2021-10-25 09:56:00|23723.88|23603.88|23725.2|23605.2|23725.2|23605.2|23723.82|23603.82|9
1635155770000|2021-10-25 09:56:10|23725.47|23605.47|23726.52|23606.52|23726.52|23606.52|23724.25|23604.25|10
1635155780000|2021-10-25 09:56:20|23726.38|23606.38|23726.09|23606.09|23726.96|23606.96|23725.92|23605.92|8
1635155790000|2021-10-25 09:56:30|23726.23|23606.23|23726.12|23606.12|23727.37|23607.37|23726.12|23606.12|10
1635155800000|2021-10-25 09:56:40|23726.3|23606.3|23725.02|23605.02|23726.3|23606.3|23724.96|23604.96|9
1635155810000|2021-10-25 09:56:50|23724.98|23604.98|23725.03|23605.03|23725.34|23605.34|23724.96|23604.96|10
1635155820000|2021-10-25 09:57:00|23725.17|23605.17|23725.13|23605.13|23725.96|23605.96|23724.9|23604.9|10
1635155830000|2021-10-25 09:57:10|23726.08|23606.08|23724.59|23604.59|23726.08|23606.08|23724.59|23604.59|10
1635155840000|2021-10-25 09:57:20|23724.5|23604.5|23725.64|23605.64|23725.64|23605.64|23724.48|23604.48|10
1635155850000|2021-10-25 09:57:30|23725.62|23605.62|23726.77|23606.77|23726.91|23606.91|23725.62|23605.62|10
1635155860000|2021-10-25 09:57:40|23725.49|23605.49|23724.36|23604.36|23725.94|23605.94|23724.36|23604.36|10
1635155870000|2021-10-25 09:57:50|23723.83|23603.83|23721.39|23601.39|23723.83|23603.83|23721.39|23601.39|8
1635155880000|2021-10-25 09:58:00|23720.77|23600.77|23720.37|23600.37|23720.96|23600.96|23720.37|23600.37|9
1635155890000|2021-10-25 09:58:10|23720.52|23600.52|23716.99|23596.99|23720.52|23600.52|23716.99|23596.99|9
1635155900000|2021-10-25 09:58:20|23716.76|23596.76|23716.33|23596.33|23717.22|23597.22|23716.33|23596.33|10
1635155910000|2021-10-25 09:58:30|23716.66|23596.66|23715.42|23595.42|23716.66|23596.66|23715.42|23595.42|9
1635155920000|2021-10-25 09:58:40|23714.11|23594.11|23712.36|23592.36|23714.11|23594.11|23710.83|23590.83|10
1635155930000|2021-10-25 09:58:50|23712.25|23592.25|23713.15|23593.15|23713.15|23593.15|23711.57|23591.57|10
1635155940000|2021-10-25 09:59:00|23713.24|23593.24|23713.53|23593.53|23714.45|23594.45|23713.01|23593.01|10
1635155950000|2021-10-25 09:59:10|23713.5|23593.5|23708.5|23588.5|23714.04|23594.04|23708.07|23588.07|10
1635155960000|2021-10-25 09:59:20|23706.79|23586.79|23705.92|23585.92|23708.54|23588.54|23705.92|23585.92|10
1635155970000|2021-10-25 09:59:30|23706.09|23586.09|23706.77|23586.77|23706.77|23586.77|23705.75|23585.75|10
1635155980000|2021-10-25 09:59:40|23706.37|23586.37|23707.53|23587.53|23707.74|23587.74|23706.37|23586.37|10
1635155990000|2021-10-25 09:59:50|23707.52|23587.52|23707.58|23587.58|23707.58|23587.58|23706.39|23586.39|10
1635156000000|2021-10-25 10:00:00|23707.68|23587.68|23706.56|23586.56|23707.68|23587.68|23704.67|23584.67|9
1635156010000|2021-10-25 10:00:10|23706.73|23586.73|23709.2|23589.2|23710.03|23590.03|23706.73|23586.73|9
1635156020000|2021-10-25 10:00:20|23709.23|23589.23|23713.56|23593.56|23713.56|23593.56|23709.23|23589.23|9
1635156030000|2021-10-25 10:00:30|23713.87|23593.87|23713.22|23593.22|23714.35|23594.35|23713.22|23593.22|10
1635156040000|2021-10-25 10:00:40|23713.26|23593.26|23712.48|23592.48|23713.26|23593.26|23711.69|23591.69|9
1635156050000|2021-10-25 10:00:50|23712.4|23592.4|23714.51|23594.51|23714.71|23594.71|23712.14|23592.14|10
1635156060000|2021-10-25 10:01:00|23714.61|23594.61|23715.12|23595.12|23715.12|23595.12|23713.85|23593.85|9
1635156070000|2021-10-25 10:01:10|23715.24|23595.24|23714.15|23594.15|23715.35|23595.35|23714.1|23594.1|10
1635156080000|2021-10-25 10:01:20|23714.16|23594.16|23714.19|23594.19|23714.19|23594.19|23713.77|23593.77|10
1635156090000|2021-10-25 10:01:30|23713.3|23593.3|23711.86|23591.86|23713.3|23593.3|23711.86|23591.86|9
1635156100000|2021-10-25 10:01:40|23711.96|23591.96|23708.41|23588.41|23711.96|23591.96|23708.23|23588.23|10
1635156110000|2021-10-25 10:01:50|23707.8|23587.8|23709.42|23589.42|23709.42|23589.42|23707.7|23587.7|9
1635156120000|2021-10-25 10:02:00|23709.76|23589.76|23712.36|23592.36|23712.99|23592.99|23709.18|23589.18|10
1635156130000|2021-10-25 10:02:10|23712.48|23592.48|23714.83|23594.83|23714.85|23594.85|23712.47|23592.47|9
1635156140000|2021-10-25 10:02:20|23714.05|23594.05|23716.19|23596.19|23716.19|23596.19|23714.05|23594.05|10
1635156150000|2021-10-25 10:02:30|23717.08|23597.08|23716|23596|23717.29|23597.29|23715.96|23595.96|9
1635156160000|2021-10-25 10:02:40|23716.07|23596.07|23716.7|23596.7|23716.7|23596.7|23716.07|23596.07|8
1635156170000|2021-10-25 10:02:50|23716.73|23596.73|23719.29|23599.29|23719.41|23599.41|23716.59|23596.59|10
1635156180000|2021-10-25 10:03:00|23719.23|23599.23|23718.13|23598.13|23719.23|23599.23|23717.53|23597.53|10
1635156190000|2021-10-25 10:03:10|23718.44|23598.44|23722.29|23602.29|23722.29|23602.29|23718.44|23598.44|9
1635156200000|2021-10-25 10:03:20|23722.69|23602.69|23722.92|23602.92|23725.26|23605.26|23722.69|23602.69|10
1635156210000|2021-10-25 10:03:30|23723.18|23603.18|23728.32|23608.32|23728.32|23608.32|23723.18|23603.18|10
1635156220000|2021-10-25 10:03:40|23727.27|23607.27|23728.31|23608.31|23728.54|23608.54|23727.07|23607.07|9
1635156230000|2021-10-25 10:03:50|23728.55|23608.55|23729.15|23609.15|23730.26|23610.26|23728.55|23608.55|10
1635156240000|2021-10-25 10:04:00|23729.18|23609.18|23728.75|23608.75|23729.18|23609.18|23728.04|23608.04|9
1635156250000|2021-10-25 10:04:10|23728.91|23608.91|23727.77|23607.77|23729.16|23609.16|23727.66|23607.66|10
1635156260000|2021-10-25 10:04:20|23727.69|23607.69|23728.16|23608.16|23728.81|23608.81|23727.56|23607.56|10
1635156270000|2021-10-25 10:04:30|23728.89|23608.89|23724.7|23604.7|23729.16|23609.16|23724.7|23604.7|10
1635156280000|2021-10-25 10:04:40|23724.89|23604.89|23723.72|23603.72|23725.32|23605.32|23723.72|23603.72|10
1635156290000|2021-10-25 10:04:50|23723.65|23603.65|23723.63|23603.63|23723.72|23603.72|23723.24|23603.24|9
1635156300000|2021-10-25 10:05:00|23723.53|23603.53|23722.9|23602.9|23723.53|23603.53|23722.9|23602.9|10
1635156310000|2021-10-25 10:05:10|23722.95|23602.95|23724.51|23604.51|23724.51|23604.51|23722.91|23602.91|10
1635156320000|2021-10-25 10:05:20|23724.66|23604.66|23723.51|23603.51|23724.84|23604.84|23723.51|23603.51|10
1635156330000|2021-10-25 10:05:30|23723.49|23603.49|23722.32|23602.32|23723.49|23603.49|23722.32|23602.32|10
1635156340000|2021-10-25 10:05:40|23722.46|23602.46|23717.36|23597.36|23722.46|23602.46|23717.36|23597.36|10
1635156350000|2021-10-25 10:05:50|23716.43|23596.43|23715.24|23595.24|23716.43|23596.43|23715.24|23595.24|9
1635156360000|2021-10-25 10:06:00|23715.12|23595.12|23714.13|23594.13|23715.4|23595.4|23714.13|23594.13|10
1635156370000|2021-10-25 10:06:10|23714.35|23594.35|23712.05|23592.05|23714.35|23594.35|23711.85|23591.85|10
1635156380000|2021-10-25 10:06:20|23711.48|23591.48|23708.16|23588.16|23711.48|23591.48|23708.14|23588.14|10
1635156390000|2021-10-25 10:06:30|23707.66|23587.66|23706.79|23586.79|23707.79|23587.79|23706.71|23586.71|9
1635156400000|2021-10-25 10:06:40|23706.56|23586.56|23704.54|23584.54|23706.56|23586.56|23704.54|23584.54|10
1635156410000|2021-10-25 10:06:50|23704.5|23584.5|23702.25|23582.25|23704.5|23584.5|23702.25|23582.25|8
1635156420000|2021-10-25 10:07:00|23702.2|23582.2|23701.1|23581.1|23702.85|23582.85|23701.1|23581.1|10
1635156430000|2021-10-25 10:07:10|23700.72|23580.72|23699.96|23579.96|23700.72|23580.72|23699.94|23579.94|9
1635156440000|2021-10-25 10:07:20|23699.89|23579.89|23695.43|23575.43|23699.89|23579.89|23695.43|23575.43|10
1635156450000|2021-10-25 10:07:30|23695.56|23575.56|23693.99|23573.99|23695.56|23575.56|23693.76|23573.76|7
1635156460000|2021-10-25 10:07:40|23694.33|23574.33|23693.82|23573.82|23694.33|23574.33|23692.46|23572.46|10
1635156470000|2021-10-25 10:07:50|23693.01|23573.01|23693.91|23573.91|23694.28|23574.28|23693.01|23573.01|10
1635156480000|2021-10-25 10:08:00|23693.77|23573.77|23691.88|23571.88|23694.29|23574.29|23691.87|23571.87|10
1635156490000|2021-10-25 10:08:10|23691.81|23571.81|23689.77|23569.77|23691.93|23571.93|23689.77|23569.77|10
1635156500000|2021-10-25 10:08:20|23689.59|23569.59|23689.09|23569.09|23689.69|23569.69|23688.35|23568.35|9
1635156510000|2021-10-25 10:08:30|23688.66|23568.66|23690.44|23570.44|23690.44|23570.44|23688.66|23568.66|10
1635156520000|2021-10-25 10:08:40|23689.01|23569.01|23688.77|23568.77|23689.12|23569.12|23688.54|23568.54|9
1635156530000|2021-10-25 10:08:50|23689.19|23569.19|23689.44|23569.44|23689.48|23569.48|23688.9|23568.9|10
1635156540000|2021-10-25 10:09:00|23689.3|23569.3|23689.87|23569.87|23689.87|23569.87|23689.23|23569.23|9
1635156550000|2021-10-25 10:09:10|23689.8|23569.8|23688.47|23568.47|23689.8|23569.8|23687.89|23567.89|10
1635156560000|2021-10-25 10:09:20|23690.63|23570.63|23687.01|23567.01|23690.63|23570.63|23687.01|23567.01|9
1635156570000|2021-10-25 10:09:30|23687.45|23567.45|23687.12|23567.12|23688.4|23568.4|23686.99|23566.99|10
1635156580000|2021-10-25 10:09:40|23687.61|23567.61|23684.89|23564.89|23687.61|23567.61|23684.89|23564.89|10
1635156590000|2021-10-25 10:09:50|23684.82|23564.82|23684.74|23564.74|23685.22|23565.22|23684.18|23564.18|10
1635156600000|2021-10-25 10:10:00|23684.2|23564.2|23681.82|23561.82|23684.2|23564.2|23681.13|23561.13|10
1635156610000|2021-10-25 10:10:10|23681.48|23561.48|23683.41|23563.41|23683.46|23563.46|23681.48|23561.48|10
1635156620000|2021-10-25 10:10:20|23684.63|23564.63|23684.01|23564.01|23684.63|23564.63|23682.72|23562.72|9
1635156630000|2021-10-25 10:10:30|23683.91|23563.91|23683.32|23563.32|23684.19|23564.19|23682.46|23562.46|10
1635156640000|2021-10-25 10:10:40|23683.04|23563.04|23678.89|23558.89|23683.04|23563.04|23678.89|23558.89|9
1635156650000|2021-10-25 10:10:50|23678.58|23558.58|23675.34|23555.34|23678.58|23558.58|23675.03|23555.03|10
1635156660000|2021-10-25 10:11:00|23673.42|23553.42|23673.51|23553.51|23674.58|23554.58|23673.12|23553.12|9
1635156670000|2021-10-25 10:11:10|23673.76|23553.76|23668.77|23548.77|23673.76|23553.76|23668.57|23548.57|10
1635156680000|2021-10-25 10:11:20|23668.31|23548.31|23668.4|23548.4|23668.4|23548.4|23666.59|23546.59|10
1635156690000|2021-10-25 10:11:30|23664.95|23544.95|23666.69|23546.69|23666.69|23546.69|23664.95|23544.95|10
1635156700000|2021-10-25 10:11:40|23666.64|23546.64|23667.22|23547.22|23667.26|23547.26|23666.53|23546.53|10
1635156710000|2021-10-25 10:11:50|23667.1|23547.1|23668.09|23548.09|23668.09|23548.09|23666.43|23546.43|10
1635156720000|2021-10-25 10:12:00|23667.87|23547.87|23665.96|23545.96|23667.87|23547.87|23665.68|23545.68|9
1635156730000|2021-10-25 10:12:10|23665.35|23545.35|23663.83|23543.83|23665.55|23545.55|23663.83|23543.83|10
1635156740000|2021-10-25 10:12:20|23663.15|23543.15|23661.16|23541.16|23663.15|23543.15|23661.16|23541.16|9
1635156750000|2021-10-25 10:12:30|23661.19|23541.19|23659.94|23539.94|23661.19|23541.19|23659.94|23539.94|10
1635156760000|2021-10-25 10:12:40|23660.84|23540.84|23661.11|23541.11|23661.11|23541.11|23660.18|23540.18|9
1635156770000|2021-10-25 10:12:50|23660.76|23540.76|23660.97|23540.97|23660.97|23540.97|23660.38|23540.38|10
1635156780000|2021-10-25 10:13:00|23661.43|23541.43|23662.56|23542.56|23662.67|23542.67|23661.32|23541.32|10
1635156790000|2021-10-25 10:13:10|23662.28|23542.28|23661.58|23541.58|23662.48|23542.48|23661.21|23541.21|9
1635156800000|2021-10-25 10:13:20|23661.1|23541.1|23661.47|23541.47|23661.47|23541.47|23661.05|23541.05|9
1635156810000|2021-10-25 10:13:30|23660.97|23540.97|23659.98|23539.98|23661.21|23541.21|23659.98|23539.98|10
1635156820000|2021-10-25 10:13:40|23660.17|23540.17|23661.06|23541.06|23661.24|23541.24|23659.94|23539.94|10
1635156830000|2021-10-25 10:13:50|23661.98|23541.98|23660.58|23540.58|23661.98|23541.98|23659.39|23539.39|9
1635156840000|2021-10-25 10:14:00|23660.89|23540.89|23665.68|23545.68|23666.16|23546.16|23660.89|23540.89|10
1635156850000|2021-10-25 10:14:10|23665.8|23545.8|23672.56|23552.56|23672.56|23552.56|23665.8|23545.8|10
1635156860000|2021-10-25 10:14:20|23673.29|23553.29|23676.95|23556.95|23677.12|23557.12|23673.29|23553.29|10
1635156870000|2021-10-25 10:14:30|23676.94|23556.94|23675.45|23555.45|23676.94|23556.94|23674.88|23554.88|10
1635156880000|2021-10-25 10:14:40|23676.11|23556.11|23678.78|23558.78|23678.99|23558.99|23675|23555|10
1635156890000|2021-10-25 10:14:50|23679.39|23559.39|23681.22|23561.22|23681.59|23561.59|23679.39|23559.39|9
1635156900000|2021-10-25 10:15:00|23681.39|23561.39|23679.56|23559.56|23681.39|23561.39|23678.77|23558.77|9
1635156910000|2021-10-25 10:15:10|23679.76|23559.76|23681.58|23561.58|23681.58|23561.58|23679.76|23559.76|10
1635156920000|2021-10-25 10:15:20|23682.25|23562.25|23684.83|23564.83|23684.83|23564.83|23682.25|23562.25|10
1635156930000|2021-10-25 10:15:30|23684.89|23564.89|23686.89|23566.89|23686.89|23566.89|23684.78|23564.78|10
1635156940000|2021-10-25 10:15:40|23688.08|23568.08|23688.52|23568.52|23688.52|23568.52|23687.88|23567.88|10
1635156950000|2021-10-25 10:15:50|23690.5|23570.5|23691.14|23571.14|23691.42|23571.42|23689.84|23569.84|10
1635156960000|2021-10-25 10:16:00|23691.08|23571.08|23692.56|23572.56|23692.56|23572.56|23691.08|23571.08|10
1635156970000|2021-10-25 10:16:10|23691.3|23571.3|23694.06|23574.06|23694.06|23574.06|23691.3|23571.3|10
1635156980000|2021-10-25 10:16:20|23694.19|23574.19|23695.22|23575.22|23695.31|23575.31|23693.92|23573.92|10
1635156990000|2021-10-25 10:16:30|23695.86|23575.86|23695.53|23575.53|23695.86|23575.86|23693.46|23573.46|10
1635157000000|2021-10-25 10:16:40|23694.96|23574.96|23695.56|23575.56|23696.28|23576.28|23694.89|23574.89|10
1635157010000|2021-10-25 10:16:50|23694.87|23574.87|23696.88|23576.88|23696.88|23576.88|23694.14|23574.14|10
1635157020000|2021-10-25 10:17:00|23696.9|23576.9|23697.89|23577.89|23698.37|23578.37|23696.9|23576.9|10
1635157030000|2021-10-25 10:17:10|23697.88|23577.88|23695.32|23575.32|23698.52|23578.52|23695.32|23575.32|10
1635157040000|2021-10-25 10:17:20|23695.28|23575.28|23693.45|23573.45|23695.83|23575.83|23693.45|23573.45|10
1635157050000|2021-10-25 10:17:30|23693.41|23573.41|23690.5|23570.5|23693.41|23573.41|23690.47|23570.47|10
1635157060000|2021-10-25 10:17:40|23690.43|23570.43|23691.2|23571.2|23691.47|23571.47|23690.43|23570.43|10
1635157070000|2021-10-25 10:17:50|23691.16|23571.16|23691|23571|23691.16|23571.16|23689.77|23569.77|9
1635157080000|2021-10-25 10:18:00|23691.05|23571.05|23690.63|23570.63|23691.25|23571.25|23690.63|23570.63|9
1635157090000|2021-10-25 10:18:10|23690.47|23570.47|23687.4|23567.4|23690.47|23570.47|23687.4|23567.4|9
1635157100000|2021-10-25 10:18:20|23687.77|23567.77|23685.43|23565.43|23687.77|23567.77|23685.43|23565.43|9
1635157110000|2021-10-25 10:18:30|23685.08|23565.08|23676.4|23556.4|23685.08|23565.08|23676.4|23556.4|10
1635157120000|2021-10-25 10:18:40|23676.47|23556.47|23671.79|23551.79|23676.47|23556.47|23671.79|23551.79|10
1635157130000|2021-10-25 10:18:50|23671.04|23551.04|23667.22|23547.22|23671.04|23551.04|23666.73|23546.73|10
1635157140000|2021-10-25 10:19:00|23667.28|23547.28|23667.07|23547.07|23667.93|23547.93|23666.85|23546.85|10
1635157150000|2021-10-25 10:19:10|23667.26|23547.26|23665.56|23545.56|23667.26|23547.26|23665.56|23545.56|9
1635157160000|2021-10-25 10:19:20|23662.64|23542.64|23656.67|23536.67|23662.64|23542.64|23656.67|23536.67|9
1635157170000|2021-10-25 10:19:30|23657.35|23537.35|23655.54|23535.54|23657.55|23537.55|23655.35|23535.35|10
1635157180000|2021-10-25 10:19:40|23655.74|23535.74|23656.5|23536.5|23656.82|23536.82|23655.74|23535.74|10
1635157190000|2021-10-25 10:19:50|23656.46|23536.46|23655.33|23535.33|23657.36|23537.36|23654.85|23534.85|10
1635157200000|2021-10-25 10:20:00|23655.02|23535.02|23654.86|23534.86|23655.98|23535.98|23654.69|23534.69|10
1635157210000|2021-10-25 10:20:10|23653.88|23533.88|23657.48|23537.48|23657.48|23537.48|23653.88|23533.88|9
1635157220000|2021-10-25 10:20:20|23656.82|23536.82|23655.55|23535.55|23656.82|23536.82|23655.44|23535.44|10
1635157230000|2021-10-25 10:20:30|23655.34|23535.34|23653.32|23533.32|23655.39|23535.39|23653.32|23533.32|10
1635157240000|2021-10-25 10:20:40|23653.76|23533.76|23648.01|23528.01|23653.76|23533.76|23648.01|23528.01|10
1635157250000|2021-10-25 10:20:50|23647.86|23527.86|23645.96|23525.96|23647.86|23527.86|23645.85|23525.85|9
1635157260000|2021-10-25 10:21:00|23642.43|23522.43|23642.35|23522.35|23642.45|23522.45|23641.84|23521.84|10
1635157270000|2021-10-25 10:21:10|23642.41|23522.41|23641.58|23521.58|23642.41|23522.41|23641.54|23521.54|9
1635157280000|2021-10-25 10:21:20|23641.51|23521.51|23640.61|23520.61|23641.61|23521.61|23639.21|23519.21|8
1635157290000|2021-10-25 10:21:30|23640.68|23520.68|23642.03|23522.03|23642.03|23522.03|23637.77|23517.77|10
1635157300000|2021-10-25 10:21:40|23642.02|23522.02|23640.93|23520.93|23642.85|23522.85|23640.87|23520.87|10
1635157310000|2021-10-25 10:21:50|23639.39|23519.39|23636.14|23516.14|23639.39|23519.39|23635.74|23515.74|10
1635157320000|2021-10-25 10:22:00|23636.25|23516.25|23636.38|23516.38|23636.66|23516.66|23635.49|23515.49|10
1635157330000|2021-10-25 10:22:10|23636.55|23516.55|23635.87|23515.87|23637.39|23517.39|23635.87|23515.87|9
1635157340000|2021-10-25 10:22:20|23635.35|23515.35|23635.25|23515.25|23635.8|23515.8|23635.05|23515.05|10
1635157350000|2021-10-25 10:22:30|23636.17|23516.17|23631.31|23511.31|23636.17|23516.17|23631.31|23511.31|10
1635157360000|2021-10-25 10:22:40|23631.34|23511.34|23629.66|23509.66|23631.34|23511.34|23628.43|23508.43|10
1635157370000|2021-10-25 10:22:50|23629.75|23509.75|23631.58|23511.58|23631.58|23511.58|23629.12|23509.12|10
1635157380000|2021-10-25 10:23:00|23631.92|23511.92|23630.6|23510.6|23632.1|23512.1|23630.5|23510.5|10
1635157390000|2021-10-25 10:23:10|23630.28|23510.28|23631.91|23511.91|23633.02|23513.02|23630.18|23510.18|9
1635157400000|2021-10-25 10:23:20|23632.11|23512.11|23635.21|23515.21|23635.21|23515.21|23632.11|23512.11|10
1635157410000|2021-10-25 10:23:30|23635.17|23515.17|23632.97|23512.97|23635.17|23515.17|23632.27|23512.27|10
1635157420000|2021-10-25 10:23:40|23632.95|23512.95|23629.56|23509.56|23632.95|23512.95|23628.47|23508.47|9
1635157430000|2021-10-25 10:23:50|23629.27|23509.27|23625.64|23505.64|23629.32|23509.32|23624.62|23504.62|10
1635157440000|2021-10-25 10:24:00|23625.36|23505.36|23624.68|23504.68|23625.82|23505.82|23624.68|23504.68|10
1635157450000|2021-10-25 10:24:10|23625.64|23505.64|23622.59|23502.59|23625.64|23505.64|23622.59|23502.59|10
1635157460000|2021-10-25 10:24:20|23622.68|23502.68|23622.85|23502.85|23622.86|23502.86|23621.91|23501.91|10
1635157470000|2021-10-25 10:24:30|23622.87|23502.87|23621.71|23501.71|23623.08|23503.08|23621.71|23501.71|10
1635157480000|2021-10-25 10:24:40|23621.59|23501.59|23621.62|23501.62|23622.35|23502.35|23621.31|23501.31|10
1635157490000|2021-10-25 10:24:50|23622.79|23502.79|23623.21|23503.21|23623.56|23503.56|23622.21|23502.21|10
1635157500000|2021-10-25 10:25:00|23623.29|23503.29|23625.64|23505.64|23625.64|23505.64|23623.13|23503.13|9
1635157510000|2021-10-25 10:25:10|23625.95|23505.95|23628.84|23508.84|23628.84|23508.84|23625.95|23505.95|9
1635157520000|2021-10-25 10:25:20|23628.39|23508.39|23631.26|23511.26|23631.26|23511.26|23628.39|23508.39|10
1635157530000|2021-10-25 10:25:30|23631.06|23511.06|23629.5|23509.5|23631.06|23511.06|23628.67|23508.67|9
1635157540000|2021-10-25 10:25:40|23629.28|23509.28|23628.06|23508.06|23630.32|23510.32|23628.06|23508.06|10
1635157550000|2021-10-25 10:25:50|23629.22|23509.22|23628.47|23508.47|23629.22|23509.22|23627.71|23507.71|10
1635157560000|2021-10-25 10:26:00|23628.64|23508.64|23627.3|23507.3|23628.64|23508.64|23626.86|23506.86|10
1635157570000|2021-10-25 10:26:10|23627.4|23507.4|23628.7|23508.7|23628.7|23508.7|23627.19|23507.19|10
1635157580000|2021-10-25 10:26:20|23628.77|23508.77|23628.45|23508.45|23629.18|23509.18|23627.69|23507.69|10
1635157590000|2021-10-25 10:26:30|23627.77|23507.77|23627.08|23507.08|23627.77|23507.77|23627.08|23507.08|9
1635157600000|2021-10-25 10:26:40|23627.09|23507.09|23629.4|23509.4|23629.98|23509.98|23627.09|23507.09|10
1635157610000|2021-10-25 10:26:50|23629.75|23509.75|23629.49|23509.49|23629.9|23509.9|23628.54|23508.54|10
1635157620000|2021-10-25 10:27:00|23629.63|23509.63|23629.3|23509.3|23629.63|23509.63|23628.86|23508.86|10
1635157630000|2021-10-25 10:27:10|23629.41|23509.41|23630.92|23510.92|23630.99|23510.99|23629.41|23509.41|10
1635157640000|2021-10-25 10:27:20|23631.01|23511.01|23630.74|23510.74|23631.13|23511.13|23629.6|23509.6|10
1635157650000|2021-10-25 10:27:30|23630.64|23510.64|23632.71|23512.71|23633.09|23513.09|23630.64|23510.64|10
1635157660000|2021-10-25 10:27:40|23632.78|23512.78|23633.5|23513.5|23634.12|23514.12|23632.6|23512.6|10
1635157670000|2021-10-25 10:27:50|23633.68|23513.68|23632.05|23512.05|23634.76|23514.76|23632.05|23512.05|10
1635157680000|2021-10-25 10:28:00|23632.22|23512.22|23630.22|23510.22|23632.22|23512.22|23629.94|23509.94|10
1635157690000|2021-10-25 10:28:10|23629.35|23509.35|23628.79|23508.79|23629.62|23509.62|23626.96|23506.96|10
1635157700000|2021-10-25 10:28:20|23629.22|23509.22|23627.64|23507.64|23629.22|23509.22|23627.08|23507.08|10
1635157710000|2021-10-25 10:28:30|23628.38|23508.38|23628.64|23508.64|23628.92|23508.92|23628.28|23508.28|8
1635157720000|2021-10-25 10:28:40|23628.21|23508.21|23626.15|23506.15|23628.21|23508.21|23626.15|23506.15|10
1635157730000|2021-10-25 10:28:50|23626.36|23506.36|23627.55|23507.55|23628.5|23508.5|23626.31|23506.31|10
1635157740000|2021-10-25 10:29:00|23627.34|23507.34|23623.28|23503.28|23627.34|23507.34|23623.28|23503.28|10
1635157750000|2021-10-25 10:29:10|23623.09|23503.09|23616.67|23496.67|23623.09|23503.09|23616.67|23496.67|10
1635157760000|2021-10-25 10:29:20|23615.29|23495.29|23611.8|23491.8|23615.29|23495.29|23611.8|23491.8|10
1635157770000|2021-10-25 10:29:30|23612.41|23492.41|23611.4|23491.4|23612.5|23492.5|23611.16|23491.16|10
1635157780000|2021-10-25 10:29:40|23610.98|23490.98|23610.8|23490.8|23611.25|23491.25|23609.23|23489.23|10
1635157790000|2021-10-25 10:29:50|23610.56|23490.56|23609.3|23489.3|23610.56|23490.56|23609.08|23489.08|10
1635157800000|2021-10-25 10:30:00|23609.65|23489.65|23608.41|23488.41|23609.81|23489.81|23608.41|23488.41|10
1635157810000|2021-10-25 10:30:10|23608.31|23488.31|23611.67|23491.67|23611.67|23491.67|23608.31|23488.31|10
1635157820000|2021-10-25 10:30:20|23610.6|23490.6|23611.94|23491.94|23611.98|23491.98|23610.35|23490.35|8
1635157830000|2021-10-25 10:30:30|23612.29|23492.29|23609.75|23489.75|23612.62|23492.62|23609.75|23489.75|10
1635157840000|2021-10-25 10:30:40|23609.93|23489.93|23607.4|23487.4|23609.93|23489.93|23607.12|23487.12|10
1635157850000|2021-10-25 10:30:50|23606.24|23486.24|23607.69|23487.69|23607.69|23487.69|23606.24|23486.24|10
1635157860000|2021-10-25 10:31:00|23607.16|23487.16|23604.27|23484.27|23607.16|23487.16|23604.27|23484.27|10
1635157870000|2021-10-25 10:31:10|23604.23|23484.23|23602.4|23482.4|23604.23|23484.23|23602.4|23482.4|10
1635157880000|2021-10-25 10:31:20|23602.03|23482.03|23604.36|23484.36|23604.36|23484.36|23602.03|23482.03|10
1635157890000|2021-10-25 10:31:30|23604.9|23484.9|23605.31|23485.31|23605.4|23485.4|23604.3|23484.3|10
1635157900000|2021-10-25 10:31:40|23604.79|23484.79|23603.44|23483.44|23605.38|23485.38|23603.44|23483.44|10
1635157910000|2021-10-25 10:31:50|23603.25|23483.25|23604.43|23484.43|23604.53|23484.53|23602.88|23482.88|10
1635157920000|2021-10-25 10:32:00|23604.45|23484.45|23601.81|23481.81|23604.93|23484.93|23601.81|23481.81|10
1635157930000|2021-10-25 10:32:10|23603.49|23483.49|23601.56|23481.56|23604.18|23484.18|23601.56|23481.56|10
1635157940000|2021-10-25 10:32:20|23602.51|23482.51|23603.15|23483.15|23603.15|23483.15|23601.44|23481.44|9
1635157950000|2021-10-25 10:32:30|23603.29|23483.29|23602.21|23482.21|23603.45|23483.45|23601.9|23481.9|10
1635157960000|2021-10-25 10:32:40|23602.4|23482.4|23602.67|23482.67|23602.75|23482.75|23601.63|23481.63|9
1635157970000|2021-10-25 10:32:50|23602.53|23482.53|23598.05|23478.05|23602.53|23482.53|23597.8|23477.8|10
1635157980000|2021-10-25 10:33:00|23598.45|23478.45|23597.8|23477.8|23598.45|23478.45|23596.47|23476.47|10
1635157990000|2021-10-25 10:33:10|23597.46|23477.46|23596.8|23476.8|23597.6|23477.6|23596.5|23476.5|10
1635158000000|2021-10-25 10:33:20|23596.78|23476.78|23598.24|23478.24|23598.74|23478.74|23596.78|23476.78|10
1635158010000|2021-10-25 10:33:30|23598.64|23478.64|23597.75|23477.75|23598.64|23478.64|23597.66|23477.66|10
1635158020000|2021-10-25 10:33:40|23597.41|23477.41|23601.83|23481.83|23601.83|23481.83|23597.41|23477.41|10
1635158030000|2021-10-25 10:33:50|23601.86|23481.86|23604.69|23484.69|23604.69|23484.69|23601.7|23481.7|10
1635158040000|2021-10-25 10:34:00|23605.64|23485.64|23607.56|23487.56|23607.56|23487.56|23604.43|23484.43|10
1635158050000|2021-10-25 10:34:10|23607.55|23487.55|23603.76|23483.76|23607.72|23487.72|23603.76|23483.76|10
1635158060000|2021-10-25 10:34:20|23603.38|23483.38|23601.73|23481.73|23603.47|23483.47|23601.73|23481.73|9
1635158070000|2021-10-25 10:34:30|23601.68|23481.68|23601.49|23481.49|23602.4|23482.4|23601.36|23481.36|9
1635158080000|2021-10-25 10:34:40|23601.27|23481.27|23602.93|23482.93|23603.48|23483.48|23600.7|23480.7|10
1635158090000|2021-10-25 10:34:50|23602.92|23482.92|23602.59|23482.59|23603.67|23483.67|23602.33|23482.33|10
1635158100000|2021-10-25 10:35:00|23602.57|23482.57|23606.25|23486.25|23606.25|23486.25|23602.5|23482.5|10
1635158110000|2021-10-25 10:35:10|23606.59|23486.59|23608.42|23488.42|23608.98|23488.98|23606.16|23486.16|10
1635158120000|2021-10-25 10:35:20|23610.46|23490.46|23618.07|23498.07|23618.07|23498.07|23610.46|23490.46|10
1635158130000|2021-10-25 10:35:30|23617.96|23497.96|23617.67|23497.67|23618.71|23498.71|23617.67|23497.67|10
1635158140000|2021-10-25 10:35:40|23618.16|23498.16|23615.52|23495.52|23618.16|23498.16|23615.33|23495.33|10
1635158150000|2021-10-25 10:35:50|23615.43|23495.43|23614.11|23494.11|23615.43|23495.43|23614.1|23494.1|9
1635158160000|2021-10-25 10:36:00|23613.07|23493.07|23612.07|23492.07|23613.11|23493.11|23611.91|23491.91|9
1635158170000|2021-10-25 10:36:10|23612.02|23492.02|23615.64|23495.64|23615.64|23495.64|23612.01|23492.01|10
1635158180000|2021-10-25 10:36:20|23615.34|23495.34|23618.17|23498.17|23618.17|23498.17|23615.34|23495.34|9
1635158190000|2021-10-25 10:36:30|23619.09|23499.09|23620.67|23500.67|23621.47|23501.47|23619.09|23499.09|10
1635158200000|2021-10-25 10:36:40|23620.7|23500.7|23621.04|23501.04|23621.69|23501.69|23620.62|23500.62|8
1635158210000|2021-10-25 10:36:50|23621.4|23501.4|23620.69|23500.69|23622.66|23502.66|23620.69|23500.69|9
1635158220000|2021-10-25 10:37:00|23619.96|23499.96|23615.83|23495.83|23619.96|23499.96|23615.83|23495.83|10
1635158230000|2021-10-25 10:37:10|23615.51|23495.51|23611.14|23491.14|23615.51|23495.51|23610.98|23490.98|10
1635158240000|2021-10-25 10:37:20|23610.77|23490.77|23606.98|23486.98|23610.77|23490.77|23606.89|23486.89|10
1635158250000|2021-10-25 10:37:30|23607.09|23487.09|23601.06|23481.06|23607.09|23487.09|23601.06|23481.06|9
1635158260000|2021-10-25 10:37:40|23598.74|23478.74|23596.75|23476.75|23598.74|23478.74|23596.17|23476.17|10
1635158270000|2021-10-25 10:37:50|23596.88|23476.88|23593.3|23473.3|23597.32|23477.32|23593.3|23473.3|10
1635158280000|2021-10-25 10:38:00|23593.12|23473.12|23589.99|23469.99|23593.32|23473.32|23589.99|23469.99|10
1635158290000|2021-10-25 10:38:10|23589.66|23469.66|23588.38|23468.38|23589.81|23469.81|23588.38|23468.38|10
1635158300000|2021-10-25 10:38:20|23586.97|23466.97|23589.31|23469.31|23589.41|23469.41|23586.97|23466.97|10
1635158310000|2021-10-25 10:38:30|23589.75|23469.75|23588.15|23468.15|23589.75|23469.75|23587.95|23467.95|10
1635158320000|2021-10-25 10:38:40|23587.02|23467.02|23585.78|23465.78|23587.74|23467.74|23585.78|23465.78|10
1635158330000|2021-10-25 10:38:50|23585.71|23465.71|23584.35|23464.35|23586.23|23466.23|23584.32|23464.32|10
1635158340000|2021-10-25 10:39:00|23584.09|23464.09|23577.13|23457.13|23584.09|23464.09|23577.13|23457.13|9
1635158350000|2021-10-25 10:39:10|23578.49|23458.49|23576|23456|23578.55|23458.55|23576|23456|10
1635158360000|2021-10-25 10:39:20|23577.01|23457.01|23579.33|23459.33|23579.33|23459.33|23576.67|23456.67|9
1635158370000|2021-10-25 10:39:30|23579.76|23459.76|23580.23|23460.23|23580.72|23460.72|23579.53|23459.53|10
1635158380000|2021-10-25 10:39:40|23580.26|23460.26|23581.05|23461.05|23581.05|23461.05|23579.97|23459.97|10
1635158390000|2021-10-25 10:39:50|23581.27|23461.27|23582.25|23462.25|23582.48|23462.48|23581.27|23461.27|10
1635158400000|2021-10-25 10:40:00|23582.62|23462.62|23584.09|23464.09|23584.85|23464.85|23582.27|23462.27|10
1635158410000|2021-10-25 10:40:10|23584.17|23464.17|23589.45|23469.45|23589.5|23469.5|23584.17|23464.17|10
1635158420000|2021-10-25 10:40:20|23589.25|23469.25|23588.89|23468.89|23589.94|23469.94|23588.76|23468.76|10
1635158430000|2021-10-25 10:40:30|23588.97|23468.97|23588.9|23468.9|23589.39|23469.39|23588.61|23468.61|10
1635158440000|2021-10-25 10:40:40|23589.96|23469.96|23588.34|23468.34|23590.22|23470.22|23588.34|23468.34|9
1635158450000|2021-10-25 10:40:50|23589.11|23469.11|23591.6|23471.6|23591.6|23471.6|23589.11|23469.11|9
1635158460000|2021-10-25 10:41:00|23591.43|23471.43|23590.84|23470.84|23592.17|23472.17|23590.66|23470.66|9
1635158470000|2021-10-25 10:41:10|23592.05|23472.05|23592.94|23472.94|23593.69|23473.69|23591.61|23471.61|10
1635158480000|2021-10-25 10:41:20|23593.21|23473.21|23590.28|23470.28|23593.21|23473.21|23590.28|23470.28|8
1635158490000|2021-10-25 10:41:30|23590.05|23470.05|23588.89|23468.89|23590.05|23470.05|23588.21|23468.21|9
1635158500000|2021-10-25 10:41:40|23588.44|23468.44|23589.2|23469.2|23589.2|23469.2|23587.1|23467.1|9
1635158510000|2021-10-25 10:41:50|23589.47|23469.47|23587.98|23467.98|23589.47|23469.47|23587.98|23467.98|9
1635158520000|2021-10-25 10:42:00|23588.95|23468.95|23586.51|23466.51|23588.95|23468.95|23586.47|23466.47|10
1635158530000|2021-10-25 10:42:10|23585.93|23465.93|23584|23464|23585.93|23465.93|23582.91|23462.91|10
1635158540000|2021-10-25 10:42:20|23584.32|23464.32|23584.77|23464.77|23585.96|23465.96|23584.32|23464.32|9
1635158550000|2021-10-25 10:42:30|23583.99|23463.99|23584.94|23464.94|23584.94|23464.94|23583.18|23463.18|10
1635158560000|2021-10-25 10:42:40|23583.59|23463.59|23588.34|23468.34|23588.76|23468.76|23583.59|23463.59|10
1635158570000|2021-10-25 10:42:50|23587.83|23467.83|23582.59|23462.59|23588.12|23468.12|23582.59|23462.59|10
1635158580000|2021-10-25 10:43:00|23582.44|23462.44|23580.24|23460.24|23582.44|23462.44|23579.73|23459.73|10
1635158590000|2021-10-25 10:43:10|23580.25|23460.25|23579.21|23459.21|23580.41|23460.41|23578.02|23458.02|10
1635158600000|2021-10-25 10:43:20|23579.17|23459.17|23575.24|23455.24|23579.22|23459.22|23575.24|23455.24|10
1635158610000|2021-10-25 10:43:30|23575.31|23455.31|23576.37|23456.37|23576.44|23456.44|23575.31|23455.31|10
1635158620000|2021-10-25 10:43:40|23576.65|23456.65|23579.81|23459.81|23580.11|23460.11|23576.65|23456.65|10
1635158630000|2021-10-25 10:43:50|23579.2|23459.2|23579.75|23459.75|23580.63|23460.63|23579.2|23459.2|10
1635158640000|2021-10-25 10:44:00|23579.84|23459.84|23580.6|23460.6|23580.6|23460.6|23579.74|23459.74|10
1635158650000|2021-10-25 10:44:10|23580.23|23460.23|23581.31|23461.31|23581.31|23461.31|23579.35|23459.35|9
1635158660000|2021-10-25 10:44:20|23581.27|23461.27|23581.03|23461.03|23582.09|23462.09|23581.01|23461.01|10
1635158670000|2021-10-25 10:44:30|23579.73|23459.73|23578.62|23458.62|23579.84|23459.84|23578.62|23458.62|10
1635158680000|2021-10-25 10:44:40|23578.48|23458.48|23577.95|23457.95|23578.65|23458.65|23577.79|23457.79|9
1635158690000|2021-10-25 10:44:50|23578.08|23458.08|23576.93|23456.93|23578.08|23458.08|23576.1|23456.1|10
1635158700000|2021-10-25 10:45:00|23577.02|23457.02|23576.04|23456.04|23577.19|23457.19|23576.04|23456.04|10
1635158710000|2021-10-25 10:45:10|23576.88|23456.88|23575.92|23455.92|23577.23|23457.23|23575.92|23455.92|10
1635158720000|2021-10-25 10:45:20|23575.97|23455.97|23573.59|23453.59|23575.97|23455.97|23573.59|23453.59|10
1635158730000|2021-10-25 10:45:30|23573.66|23453.66|23570.72|23450.72|23573.66|23453.66|23570.53|23450.53|10
1635158740000|2021-10-25 10:45:40|23570.77|23450.77|23571.34|23451.34|23572.09|23452.09|23570.64|23450.64|10
1635158750000|2021-10-25 10:45:50|23571.17|23451.17|23570.63|23450.63|23571.43|23451.43|23570.61|23450.61|10
1635158760000|2021-10-25 10:46:00|23570.65|23450.65|23572.2|23452.2|23572.45|23452.45|23570.65|23450.65|10
1635158770000|2021-10-25 10:46:10|23571.75|23451.75|23570.98|23450.98|23571.75|23451.75|23570.42|23450.42|9
1635158780000|2021-10-25 10:46:20|23571.47|23451.47|23568.52|23448.52|23571.47|23451.47|23568.42|23448.42|10
1635158790000|2021-10-25 10:46:30|23568.26|23448.26|23570.53|23450.53|23570.91|23450.91|23568.26|23448.26|10
1635158800000|2021-10-25 10:46:40|23570.29|23450.29|23570.04|23450.04|23570.29|23450.29|23569.13|23449.13|10
1635158810000|2021-10-25 10:46:50|23570.11|23450.11|23570.75|23450.75|23570.75|23450.75|23569.41|23449.41|10
1635158820000|2021-10-25 10:47:00|23570.15|23450.15|23572.01|23452.01|23572.01|23452.01|23570.13|23450.13|10
1635158830000|2021-10-25 10:47:10|23573.19|23453.19|23579.63|23459.63|23579.63|23459.63|23573.19|23453.19|10
1635158840000|2021-10-25 10:47:20|23580.4|23460.4|23586.86|23466.86|23586.86|23466.86|23580.4|23460.4|10
1635158850000|2021-10-25 10:47:30|23587.98|23467.98|23599.26|23479.26|23599.26|23479.26|23587.98|23467.98|10
1635158860000|2021-10-25 10:47:40|23600.07|23480.07|23603|23483|23603.07|23483.07|23600.07|23480.07|10
1635158870000|2021-10-25 10:47:50|23603.22|23483.22|23603.33|23483.33|23603.33|23483.33|23600.67|23480.67|9
1635158880000|2021-10-25 10:48:00|23602.97|23482.97|23602.35|23482.35|23603.23|23483.23|23602.09|23482.09|9
1635158890000|2021-10-25 10:48:10|23601.8|23481.8|23602.81|23482.81|23602.81|23482.81|23601.76|23481.76|9
1635158900000|2021-10-25 10:48:20|23602.82|23482.82|23608.05|23488.05|23609.12|23489.12|23602.82|23482.82|10
1635158910000|2021-10-25 10:48:30|23608.44|23488.44|23606.46|23486.46|23608.44|23488.44|23606.46|23486.46|10
1635158920000|2021-10-25 10:48:40|23605.7|23485.7|23610.24|23490.24|23610.24|23490.24|23605.7|23485.7|10
1635158930000|2021-10-25 10:48:50|23611.08|23491.08|23613.47|23493.47|23613.8|23493.8|23611.08|23491.08|10
1635158940000|2021-10-25 10:49:00|23613.29|23493.29|23617.94|23497.94|23618.04|23498.04|23613.29|23493.29|10
1635158950000|2021-10-25 10:49:10|23618|23498|23615.42|23495.42|23618|23498|23615.42|23495.42|10
1635158960000|2021-10-25 10:49:20|23615.69|23495.69|23616.08|23496.08|23617.01|23497.01|23615.55|23495.55|10
1635158970000|2021-10-25 10:49:30|23615.99|23495.99|23616.63|23496.63|23616.63|23496.63|23614.63|23494.63|10
1635158980000|2021-10-25 10:49:40|23616.97|23496.97|23621.43|23501.43|23621.43|23501.43|23616.97|23496.97|10
1635158990000|2021-10-25 10:49:50|23620.88|23500.88|23619.28|23499.28|23620.88|23500.88|23619.28|23499.28|10
1635159000000|2021-10-25 10:50:00|23619.13|23499.13|23619.04|23499.04|23619.13|23499.13|23618.21|23498.21|10
1635159010000|2021-10-25 10:50:10|23618.75|23498.75|23620.2|23500.2|23620.2|23500.2|23618.27|23498.27|10
1635159020000|2021-10-25 10:50:20|23620.66|23500.66|23623.12|23503.12|23623.26|23503.26|23620.66|23500.66|10
1635159030000|2021-10-25 10:50:30|23624.54|23504.54|23624.84|23504.84|23624.84|23504.84|23623.4|23503.4|10
1635159040000|2021-10-25 10:50:40|23625.53|23505.53|23624.61|23504.61|23625.53|23505.53|23623.97|23503.97|10
1635159050000|2021-10-25 10:50:50|23624.2|23504.2|23627.67|23507.67|23627.67|23507.67|23624.19|23504.19|10
1635159060000|2021-10-25 10:51:00|23628.65|23508.65|23628.47|23508.47|23628.65|23508.65|23627.5|23507.5|10
1635159070000|2021-10-25 10:51:10|23628.71|23508.71|23628.64|23508.64|23629.52|23509.52|23628.36|23508.36|10
1635159080000|2021-10-25 10:51:20|23628.77|23508.77|23637.52|23517.52|23637.52|23517.52|23628.77|23508.77|10
1635159090000|2021-10-25 10:51:30|23638.06|23518.06|23640.53|23520.53|23641.21|23521.21|23638.06|23518.06|10
1635159100000|2021-10-25 10:51:40|23640.63|23520.63|23643.43|23523.43|23643.43|23523.43|23640.15|23520.15|10
1635159110000|2021-10-25 10:51:50|23643.26|23523.26|23642.85|23522.85|23643.62|23523.62|23642.85|23522.85|7
1635159120000|2021-10-25 10:52:00|23642.71|23522.71|23641.08|23521.08|23643.07|23523.07|23641.08|23521.08|9
1635159130000|2021-10-25 10:52:10|23641.16|23521.16|23641.33|23521.33|23642.28|23522.28|23640.84|23520.84|10
1635159140000|2021-10-25 10:52:20|23641.37|23521.37|23640.55|23520.55|23641.37|23521.37|23640.48|23520.48|9
1635159150000|2021-10-25 10:52:30|23640.38|23520.38|23639.65|23519.65|23640.94|23520.94|23639.45|23519.45|10
1635159160000|2021-10-25 10:52:40|23639.36|23519.36|23636.59|23516.59|23639.36|23519.36|23636.45|23516.45|10
1635159170000|2021-10-25 10:52:50|23636.21|23516.21|23637.99|23517.99|23637.99|23517.99|23636.21|23516.21|10
1635159180000|2021-10-25 10:53:00|23638.38|23518.38|23639.27|23519.27|23640.9|23520.9|23638.38|23518.38|9
1635159190000|2021-10-25 10:53:10|23639.59|23519.59|23642.12|23522.12|23642.12|23522.12|23639.59|23519.59|9
1635159200000|2021-10-25 10:53:20|23642.66|23522.66|23645.65|23525.65|23645.65|23525.65|23642.49|23522.49|9
1635159210000|2021-10-25 10:53:30|23645.83|23525.83|23645.33|23525.33|23646.93|23526.93|23645.05|23525.05|10
1635159220000|2021-10-25 10:53:40|23645.46|23525.46|23645.29|23525.29|23645.78|23525.78|23645.23|23525.23|10
1635159230000|2021-10-25 10:53:50|23645.13|23525.13|23645.18|23525.18|23645.69|23525.69|23644.99|23524.99|10
1635159240000|2021-10-25 10:54:00|23645.39|23525.39|23646.87|23526.87|23646.87|23526.87|23645.17|23525.17|10
1635159250000|2021-10-25 10:54:10|23645.87|23525.87|23646.89|23526.89|23646.89|23526.89|23645.76|23525.76|9
1635159260000|2021-10-25 10:54:20|23647.02|23527.02|23645.48|23525.48|23647.02|23527.02|23644.57|23524.57|10
1635159270000|2021-10-25 10:54:30|23644.85|23524.85|23642.94|23522.94|23645.57|23525.57|23642.94|23522.94|10
1635159280000|2021-10-25 10:54:40|23643.39|23523.39|23645.95|23525.95|23646.28|23526.28|23643.39|23523.39|10
1635159290000|2021-10-25 10:54:50|23646.16|23526.16|23647.6|23527.6|23647.6|23527.6|23646.16|23526.16|10
1635159300000|2021-10-25 10:55:00|23647.69|23527.69|23648.12|23528.12|23648.19|23528.19|23647.69|23527.69|10
1635159310000|2021-10-25 10:55:10|23648.11|23528.11|23651.77|23531.77|23651.77|23531.77|23648.11|23528.11|9
1635159320000|2021-10-25 10:55:20|23653.39|23533.39|23657.59|23537.59|23657.59|23537.59|23653.39|23533.39|10
1635159330000|2021-10-25 10:55:30|23657.34|23537.34|23659.57|23539.57|23659.94|23539.94|23657.34|23537.34|10
1635159340000|2021-10-25 10:55:40|23659.68|23539.68|23661.27|23541.27|23661.75|23541.75|23659.47|23539.47|10
1635159350000|2021-10-25 10:55:50|23661.38|23541.38|23663.03|23543.03|23663.03|23543.03|23661.38|23541.38|10
1635159360000|2021-10-25 10:56:00|23663.32|23543.32|23664.02|23544.02|23664.02|23544.02|23662.54|23542.54|10
1635159370000|2021-10-25 10:56:10|23664.41|23544.41|23667.95|23547.95|23667.95|23547.95|23664.37|23544.37|10
1635159380000|2021-10-25 10:56:20|23668.78|23548.78|23667.89|23547.89|23668.78|23548.78|23667.57|23547.57|10
1635159390000|2021-10-25 10:56:30|23668.32|23548.32|23669.59|23549.59|23669.62|23549.62|23668.15|23548.15|9
1635159400000|2021-10-25 10:56:40|23669.47|23549.47|23669.9|23549.9|23669.9|23549.9|23667.96|23547.96|10
1635159410000|2021-10-25 10:56:50|23670.63|23550.63|23674.19|23554.19|23675.02|23555.02|23670.63|23550.63|10
1635159420000|2021-10-25 10:57:00|23673.89|23553.89|23676.14|23556.14|23676.14|23556.14|23673.89|23553.89|10
1635159430000|2021-10-25 10:57:10|23676.11|23556.11|23676.16|23556.16|23677.18|23557.18|23675.19|23555.19|10
1635159440000|2021-10-25 10:57:20|23676.14|23556.14|23676.98|23556.98|23677.84|23557.84|23676.06|23556.06|10
1635159450000|2021-10-25 10:57:30|23676.1|23556.1|23679.59|23559.59|23679.59|23559.59|23675.46|23555.46|10
1635159460000|2021-10-25 10:57:40|23679.77|23559.77|23680.4|23560.4|23682.1|23562.1|23679.77|23559.77|10
1635159470000|2021-10-25 10:57:50|23679.87|23559.87|23677.94|23557.94|23679.87|23559.87|23677.22|23557.22|10
1635159480000|2021-10-25 10:58:00|23678.12|23558.12|23679.37|23559.37|23680.06|23560.06|23678.12|23558.12|10
1635159490000|2021-10-25 10:58:10|23679.22|23559.22|23678.4|23558.4|23679.22|23559.22|23677.47|23557.47|10
1635159500000|2021-10-25 10:58:20|23677.19|23557.19|23681.39|23561.39|23681.39|23561.39|23677.19|23557.19|8
1635159510000|2021-10-25 10:58:30|23681.58|23561.58|23681.3|23561.3|23681.84|23561.84|23680.64|23560.64|10
1635159520000|2021-10-25 10:58:40|23680.98|23560.98|23679.69|23559.69|23681.2|23561.2|23679.6|23559.6|10
1635159530000|2021-10-25 10:58:50|23680.92|23560.92|23677.84|23557.84|23680.99|23560.99|23677.84|23557.84|10
1635159540000|2021-10-25 10:59:00|23677.58|23557.58|23679.26|23559.26|23679.26|23559.26|23677.58|23557.58|10
1635159550000|2021-10-25 10:59:10|23678.76|23558.76|23678.54|23558.54|23679.1|23559.1|23677.94|23557.94|9
1635159560000|2021-10-25 10:59:20|23678.76|23558.76|23679.11|23559.11|23680.17|23560.17|23678.48|23558.48|10
1635159570000|2021-10-25 10:59:30|23679.02|23559.02|23678.83|23558.83|23679.52|23559.52|23678.62|23558.62|10
1635159580000|2021-10-25 10:59:40|23679.08|23559.08|23677.33|23557.33|23679.47|23559.47|23677.33|23557.33|10
1635159590000|2021-10-25 10:59:50|23676.83|23556.83|23674.07|23554.07|23676.83|23556.83|23674.07|23554.07|10
1635159600000|2021-10-25 11:00:00|23673.72|23553.72|23674.26|23554.26|23675.13|23555.13|23673.72|23553.72|10
1635159610000|2021-10-25 11:00:10|23673.51|23553.51|23673.3|23553.3|23675.03|23555.03|23673.3|23553.3|10
1635159620000|2021-10-25 11:00:20|23673.08|23553.08|23673.06|23553.06|23674.01|23554.01|23672.7|23552.7|10
1635159630000|2021-10-25 11:00:30|23672.83|23552.83|23673.58|23553.58|23674.19|23554.19|23672.83|23552.83|10
1635159640000|2021-10-25 11:00:40|23673.33|23553.33|23672.26|23552.26|23673.71|23553.71|23672.26|23552.26|10
1635159650000|2021-10-25 11:00:50|23671.36|23551.36|23669.11|23549.11|23671.65|23551.65|23669.11|23549.11|10
1635159660000|2021-10-25 11:01:00|23669.46|23549.46|23673.31|23553.31|23673.31|23553.31|23669.09|23549.09|10
1635159670000|2021-10-25 11:01:10|23673.23|23553.23|23674.08|23554.08|23674.28|23554.28|23673.23|23553.23|10
1635159680000|2021-10-25 11:01:20|23674.2|23554.2|23672.34|23552.34|23674.2|23554.2|23672.34|23552.34|10
1635159690000|2021-10-25 11:01:30|23672.32|23552.32|23672.61|23552.61|23672.85|23552.85|23672.32|23552.32|10
1635159700000|2021-10-25 11:01:40|23672.25|23552.25|23674.36|23554.36|23674.36|23554.36|23672.25|23552.25|10
1635159710000|2021-10-25 11:01:50|23674.57|23554.57|23673.68|23553.68|23674.72|23554.72|23673.68|23553.68|10
1635159720000|2021-10-25 11:02:00|23673.34|23553.34|23672.93|23552.93|23674.03|23554.03|23672.76|23552.76|9
1635159730000|2021-10-25 11:02:10|23672.62|23552.62|23672.66|23552.66|23672.87|23552.87|23672.57|23552.57|10
1635159740000|2021-10-25 11:02:20|23672.51|23552.51|23671.4|23551.4|23672.56|23552.56|23671.14|23551.14|10
1635159750000|2021-10-25 11:02:30|23671.69|23551.69|23673.07|23553.07|23673.07|23553.07|23671.69|23551.69|10
1635159760000|2021-10-25 11:02:40|23673.22|23553.22|23671.21|23551.21|23673.22|23553.22|23671.03|23551.03|10
1635159770000|2021-10-25 11:02:50|23671.97|23551.97|23670.88|23550.88|23671.97|23551.97|23670.54|23550.54|9
1635159780000|2021-10-25 11:03:00|23670.57|23550.57|23671.78|23551.78|23671.78|23551.78|23670.57|23550.57|9
1635159790000|2021-10-25 11:03:10|23672.92|23552.92|23672.55|23552.55|23673.71|23553.71|23672.06|23552.06|9
1635159800000|2021-10-25 11:03:20|23672.38|23552.38|23674.84|23554.84|23675.04|23555.04|23672.38|23552.38|10
1635159810000|2021-10-25 11:03:30|23673.65|23553.65|23676.3|23556.3|23677.53|23557.53|23673.65|23553.65|10
1635159820000|2021-10-25 11:03:40|23676.21|23556.21|23677.9|23557.9|23677.98|23557.98|23676.04|23556.04|8
1635159830000|2021-10-25 11:03:50|23678.01|23558.01|23673.5|23553.5|23678.74|23558.74|23673.5|23553.5|10
1635159840000|2021-10-25 11:04:00|23673.73|23553.73|23677.65|23557.65|23677.65|23557.65|23673.73|23553.73|10
1635159850000|2021-10-25 11:04:10|23678.01|23558.01|23680.7|23560.7|23681.2|23561.2|23678.01|23558.01|10
1635159860000|2021-10-25 11:04:20|23681.56|23561.56|23676.45|23556.45|23681.56|23561.56|23676.45|23556.45|10
1635159870000|2021-10-25 11:04:30|23676.81|23556.81|23677.87|23557.87|23679.13|23559.13|23676.81|23556.81|10
1635159880000|2021-10-25 11:04:40|23678.58|23558.58|23679.83|23559.83|23680.03|23560.03|23678.58|23558.58|10
1635159890000|2021-10-25 11:04:50|23679.21|23559.21|23678.99|23558.99|23679.42|23559.42|23678.83|23558.83|10
1635159900000|2021-10-25 11:05:00|23680.09|23560.09|23676.9|23556.9|23680.09|23560.09|23676.9|23556.9|10
1635159910000|2021-10-25 11:05:10|23676.94|23556.94|23669.56|23549.56|23676.94|23556.94|23668.81|23548.81|10
1635159920000|2021-10-25 11:05:20|23669.29|23549.29|23667.42|23547.42|23669.29|23549.29|23667|23547|10
1635159930000|2021-10-25 11:05:30|23667.12|23547.12|23664.32|23544.32|23667.12|23547.12|23664.32|23544.32|10
1635159940000|2021-10-25 11:05:40|23663.11|23543.11|23658.28|23538.28|23663.14|23543.14|23658.28|23538.28|9
1635159950000|2021-10-25 11:05:50|23658.27|23538.27|23658.77|23538.77|23659.19|23539.19|23658.22|23538.22|10
1635159960000|2021-10-25 11:06:00|23658.9|23538.9|23657.68|23537.68|23658.93|23538.93|23657.64|23537.64|9
1635159970000|2021-10-25 11:06:10|23658.13|23538.13|23659.17|23539.17|23659.17|23539.17|23658.13|23538.13|9
1635159980000|2021-10-25 11:06:20|23657.3|23537.3|23655.49|23535.49|23657.3|23537.3|23654.05|23534.05|10
1635159990000|2021-10-25 11:06:30|23655.32|23535.32|23656.08|23536.08|23656.62|23536.62|23654.21|23534.21|10
1635160000000|2021-10-25 11:06:40|23656.1|23536.1|23652.46|23532.46|23656.1|23536.1|23652.46|23532.46|10
1635160010000|2021-10-25 11:06:50|23652.44|23532.44|23652.5|23532.5|23653.05|23533.05|23651.72|23531.72|10
1635160020000|2021-10-25 11:07:00|23651.99|23531.99|23650.71|23530.71|23652.17|23532.17|23650.5|23530.5|10
1635160030000|2021-10-25 11:07:10|23650.27|23530.27|23643.82|23523.82|23650.27|23530.27|23643.82|23523.82|10
1635160040000|2021-10-25 11:07:20|23644.09|23524.09|23642.86|23522.86|23644.93|23524.93|23642.86|23522.86|10
1635160050000|2021-10-25 11:07:30|23642.82|23522.82|23644.93|23524.93|23644.93|23524.93|23642.76|23522.76|10
1635160060000|2021-10-25 11:07:40|23643.86|23523.86|23642.11|23522.11|23643.86|23523.86|23642.11|23522.11|10
1635160070000|2021-10-25 11:07:50|23641.89|23521.89|23640.46|23520.46|23641.89|23521.89|23638.05|23518.05|10
1635160080000|2021-10-25 11:08:00|23640.45|23520.45|23637.64|23517.64|23640.71|23520.71|23635.86|23515.86|10
1635160090000|2021-10-25 11:08:10|23636.84|23516.84|23632.79|23512.79|23636.87|23516.87|23632.37|23512.37|10
1635160100000|2021-10-25 11:08:20|23632.57|23512.57|23630.25|23510.25|23632.57|23512.57|23630.25|23510.25|10
1635160110000|2021-10-25 11:08:30|23630.34|23510.34|23630.36|23510.36|23631.55|23511.55|23629.6|23509.6|10
1635160120000|2021-10-25 11:08:40|23630.41|23510.41|23628.77|23508.77|23630.41|23510.41|23628.47|23508.47|10
1635160130000|2021-10-25 11:08:50|23628.84|23508.84|23628.41|23508.41|23630.05|23510.05|23627.21|23507.21|10
1635160140000|2021-10-25 11:09:00|23628.42|23508.42|23628.05|23508.05|23628.59|23508.59|23627.89|23507.89|9
1635160150000|2021-10-25 11:09:10|23628.09|23508.09|23628.41|23508.41|23628.52|23508.52|23628.06|23508.06|10
1635160160000|2021-10-25 11:09:20|23627.52|23507.52|23627.4|23507.4|23629.41|23509.41|23627.4|23507.4|10
1635160170000|2021-10-25 11:09:30|23627.15|23507.15|23626.86|23506.86|23627.64|23507.64|23626.68|23506.68|10
1635160180000|2021-10-25 11:09:40|23627.52|23507.52|23628.89|23508.89|23629.41|23509.41|23627.34|23507.34|10
1635160190000|2021-10-25 11:09:50|23628.58|23508.58|23628.23|23508.23|23628.65|23508.65|23627.14|23507.14|10
1635160200000|2021-10-25 11:10:00|23628.18|23508.18|23628.12|23508.12|23628.36|23508.36|23627.61|23507.61|9
1635160210000|2021-10-25 11:10:10|23628.48|23508.48|23629.07|23509.07|23629.4|23509.4|23628.2|23508.2|10
1635160220000|2021-10-25 11:10:20|23629.27|23509.27|23635.04|23515.04|23635.04|23515.04|23629.16|23509.16|10
1635160230000|2021-10-25 11:10:30|23635.01|23515.01|23637.13|23517.13|23637.13|23517.13|23634.33|23514.33|10
1635160240000|2021-10-25 11:10:40|23637.54|23517.54|23638.48|23518.48|23638.88|23518.88|23637.54|23517.54|10
1635160250000|2021-10-25 11:10:50|23637.49|23517.49|23637.98|23517.98|23638.3|23518.3|23636.66|23516.66|10
1635160260000|2021-10-25 11:11:00|23637.92|23517.92|23640.59|23520.59|23641.42|23521.42|23637.79|23517.79|10
1635160270000|2021-10-25 11:11:10|23640.71|23520.71|23642.09|23522.09|23642.47|23522.47|23640.71|23520.71|10
1635160280000|2021-10-25 11:11:20|23642.29|23522.29|23647.4|23527.4|23647.43|23527.43|23642.29|23522.29|10
1635160290000|2021-10-25 11:11:30|23647.2|23527.2|23654.77|23534.77|23654.77|23534.77|23647.2|23527.2|10
1635160300000|2021-10-25 11:11:40|23654.81|23534.81|23660.98|23540.98|23660.98|23540.98|23654.81|23534.81|10
1635160310000|2021-10-25 11:11:50|23660.57|23540.57|23662.4|23542.4|23662.4|23542.4|23660.57|23540.57|9
1635160320000|2021-10-25 11:12:00|23662.26|23542.26|23659.88|23539.88|23662.88|23542.88|23659.88|23539.88|10
1635160330000|2021-10-25 11:12:10|23659.99|23539.99|23657.49|23537.49|23659.99|23539.99|23657.35|23537.35|10
1635160340000|2021-10-25 11:12:20|23657.44|23537.44|23656.41|23536.41|23657.44|23537.44|23655.84|23535.84|10
1635160350000|2021-10-25 11:12:30|23655.94|23535.94|23652.53|23532.53|23655.94|23535.94|23652.53|23532.53|10
1635160360000|2021-10-25 11:12:40|23652.35|23532.35|23661.78|23541.78|23661.78|23541.78|23651.77|23531.77|10
1635160370000|2021-10-25 11:12:50|23662.59|23542.59|23668.07|23548.07|23668.19|23548.19|23662.59|23542.59|10
1635160380000|2021-10-25 11:13:00|23668.3|23548.3|23671.56|23551.56|23671.56|23551.56|23668.3|23548.3|10
1635160390000|2021-10-25 11:13:10|23671.7|23551.7|23672.85|23552.85|23673.59|23553.59|23671.56|23551.56|10
1635160400000|2021-10-25 11:13:20|23672.23|23552.23|23672.69|23552.69|23673.5|23553.5|23672.23|23552.23|10
1635160410000|2021-10-25 11:13:30|23672.37|23552.37|23671.25|23551.25|23672.37|23552.37|23671.25|23551.25|10
1635160420000|2021-10-25 11:13:40|23671.32|23551.32|23670.1|23550.1|23671.32|23551.32|23669.88|23549.88|10
1635160430000|2021-10-25 11:13:50|23669.56|23549.56|23667.73|23547.73|23669.56|23549.56|23667.73|23547.73|10
1635160440000|2021-10-25 11:14:00|23667.22|23547.22|23666.79|23546.79|23667.38|23547.38|23666.48|23546.48|10
1635160450000|2021-10-25 11:14:10|23667.03|23547.03|23664.1|23544.1|23667.03|23547.03|23664.1|23544.1|10
1635160460000|2021-10-25 11:14:20|23664.02|23544.02|23661.98|23541.98|23664.02|23544.02|23661.98|23541.98|10
1635160470000|2021-10-25 11:14:30|23662.27|23542.27|23663.57|23543.57|23664.52|23544.52|23662.27|23542.27|9
1635160480000|2021-10-25 11:14:40|23663.56|23543.56|23664.7|23544.7|23664.7|23544.7|23663.14|23543.14|9
1635160490000|2021-10-25 11:14:50|23664.45|23544.45|23662.19|23542.19|23664.45|23544.45|23662.19|23542.19|10
1635160500000|2021-10-25 11:15:00|23662.49|23542.49|23663.9|23543.9|23663.94|23543.94|23662.21|23542.21|9
1635160510000|2021-10-25 11:15:10|23663.47|23543.47|23662.92|23542.92|23663.47|23543.47|23662.38|23542.38|9
1635160520000|2021-10-25 11:15:20|23662.89|23542.89|23661.44|23541.44|23662.89|23542.89|23660.58|23540.58|10
1635160530000|2021-10-25 11:15:30|23661.24|23541.24|23659.76|23539.76|23661.24|23541.24|23659.32|23539.32|10
1635160540000|2021-10-25 11:15:40|23659.51|23539.51|23658.45|23538.45|23659.51|23539.51|23658.25|23538.25|9
1635160550000|2021-10-25 11:15:50|23659.19|23539.19|23659.18|23539.18|23659.56|23539.56|23658.73|23538.73|10
1635160560000|2021-10-25 11:16:00|23658.77|23538.77|23656.88|23536.88|23658.77|23538.77|23656.48|23536.48|10
1635160570000|2021-10-25 11:16:10|23656.28|23536.28|23656.64|23536.64|23657.7|23537.7|23656.28|23536.28|10
1635160580000|2021-10-25 11:16:20|23656.62|23536.62|23657.5|23537.5|23657.88|23537.88|23656.53|23536.53|10
1635160590000|2021-10-25 11:16:30|23657.49|23537.49|23656.69|23536.69|23657.49|23537.49|23656.64|23536.64|10
1635160600000|2021-10-25 11:16:40|23656.65|23536.65|23656.8|23536.8|23657.11|23537.11|23655.93|23535.93|9
1635160610000|2021-10-25 11:16:50|23656.91|23536.91|23658.72|23538.72|23659|23539|23656.74|23536.74|9
1635160620000|2021-10-25 11:17:00|23658.37|23538.37|23658.42|23538.42|23658.42|23538.42|23657.6|23537.6|10
1635160630000|2021-10-25 11:17:10|23658.67|23538.67|23658.5|23538.5|23659.67|23539.67|23658.47|23538.47|10
1635160640000|2021-10-25 11:17:20|23658.39|23538.39|23659.9|23539.9|23659.9|23539.9|23658.39|23538.39|10
1635160650000|2021-10-25 11:17:30|23659.78|23539.78|23658.79|23538.79|23659.78|23539.78|23658.06|23538.06|10
1635160660000|2021-10-25 11:17:40|23658.85|23538.85|23659.65|23539.65|23659.66|23539.66|23657.77|23537.77|9
1635160670000|2021-10-25 11:17:50|23659.51|23539.51|23660.71|23540.71|23661.21|23541.21|23659.51|23539.51|10
1635160680000|2021-10-25 11:18:00|23660.95|23540.95|23661.13|23541.13|23661.13|23541.13|23660.65|23540.65|10
1635160690000|2021-10-25 11:18:10|23660.6|23540.6|23659.21|23539.21|23661.06|23541.06|23658.92|23538.92|10
1635160700000|2021-10-25 11:18:20|23658.94|23538.94|23657.28|23537.28|23659.16|23539.16|23657.28|23537.28|10
1635160710000|2021-10-25 11:18:30|23656.11|23536.11|23654.35|23534.35|23656.11|23536.11|23653.61|23533.61|10
1635160720000|2021-10-25 11:18:40|23654.75|23534.75|23654.21|23534.21|23655.62|23535.62|23653.39|23533.39|10
1635160730000|2021-10-25 11:18:50|23655.39|23535.39|23658.51|23538.51|23658.51|23538.51|23654.78|23534.78|10
1635160740000|2021-10-25 11:19:00|23658.07|23538.07|23658.07|23538.07|23658.53|23538.53|23658|23538|10
1635160750000|2021-10-25 11:19:10|23659.87|23539.87|23663.26|23543.26|23664.31|23544.31|23658|23538|10
1635160760000|2021-10-25 11:19:20|23664.28|23544.28|23664.29|23544.29|23664.38|23544.38|23663.81|23543.81|9
1635160770000|2021-10-25 11:19:30|23664.67|23544.67|23668.46|23548.46|23668.46|23548.46|23664.67|23544.67|10
1635160780000|2021-10-25 11:19:40|23669.54|23549.54|23669.7|23549.7|23671.29|23551.29|23669.39|23549.39|10
1635160790000|2021-10-25 11:19:50|23670.33|23550.33|23670.27|23550.27|23671.39|23551.39|23670.11|23550.11|10
1635160800000|2021-10-25 11:20:00|23670.16|23550.16|23672.24|23552.24|23672.61|23552.61|23670.16|23550.16|10
1635160810000|2021-10-25 11:20:10|23672.19|23552.19|23675.92|23555.92|23675.92|23555.92|23672.08|23552.08|10
1635160820000|2021-10-25 11:20:20|23676.62|23556.62|23677.36|23557.36|23677.64|23557.64|23675.99|23555.99|10
1635160830000|2021-10-25 11:20:30|23678.45|23558.45|23679.7|23559.7|23679.7|23559.7|23678.45|23558.45|9
1635160840000|2021-10-25 11:20:40|23679.77|23559.77|23679.27|23559.27|23680|23560|23678.9|23558.9|9
1635160850000|2021-10-25 11:20:50|23678.8|23558.8|23681.02|23561.02|23681.02|23561.02|23678.8|23558.8|10
1635160860000|2021-10-25 11:21:00|23680.83|23560.83|23681.22|23561.22|23681.5|23561.5|23680.53|23560.53|10
1635160870000|2021-10-25 11:21:10|23681.27|23561.27|23684.25|23564.25|23684.25|23564.25|23680.85|23560.85|10
1635160880000|2021-10-25 11:21:20|23683.43|23563.43|23685.18|23565.18|23685.18|23565.18|23683.21|23563.21|10
1635160890000|2021-10-25 11:21:30|23685.98|23565.98|23690.54|23570.54|23690.54|23570.54|23685.98|23565.98|10
1635160900000|2021-10-25 11:21:40|23690.37|23570.37|23696.6|23576.6|23696.6|23576.6|23690.37|23570.37|10
1635160910000|2021-10-25 11:21:50|23697|23577|23704.33|23584.33|23704.64|23584.64|23695.22|23575.22|10
1635160920000|2021-10-25 11:22:00|23703.59|23583.59|23702.37|23582.37|23706.27|23586.27|23702.37|23582.37|10
1635160930000|2021-10-25 11:22:10|23701.59|23581.59|23700.23|23580.23|23701.6|23581.6|23699.56|23579.56|10
1635160940000|2021-10-25 11:22:20|23699.08|23579.08|23703.23|23583.23|23703.23|23583.23|23699.08|23579.08|10
1635160950000|2021-10-25 11:22:30|23702.58|23582.58|23707.53|23587.53|23707.53|23587.53|23700.71|23580.71|10
1635160960000|2021-10-25 11:22:40|23707.6|23587.6|23710.39|23590.39|23710.39|23590.39|23707.6|23587.6|10
1635160970000|2021-10-25 11:22:50|23709|23589|23718.72|23598.72|23718.72|23598.72|23708.55|23588.55|9
1635160980000|2021-10-25 11:23:00|23718.97|23598.97|23729.78|23609.78|23729.92|23609.92|23718.97|23598.97|10
1635160990000|2021-10-25 11:23:10|23730.09|23610.09|23736.54|23616.54|23736.54|23616.54|23730.09|23610.09|10
1635161000000|2021-10-25 11:23:20|23739.93|23619.93|23748.39|23628.39|23748.39|23628.39|23739.93|23619.93|10
1635161010000|2021-10-25 11:23:30|23750.05|23630.05|23749.05|23629.05|23754.49|23634.49|23749.05|23629.05|10
1635161020000|2021-10-25 11:23:40|23748.26|23628.26|23744.32|23624.32|23749.01|23629.01|23744.32|23624.32|10
1635161030000|2021-10-25 11:23:50|23740.74|23620.74|23741.45|23621.45|23742.15|23622.15|23739.14|23619.14|10
1635161040000|2021-10-25 11:24:00|23740.86|23620.86|23739.3|23619.3|23742.36|23622.36|23738.7|23618.7|10
1635161050000|2021-10-25 11:24:10|23740.1|23620.1|23739.2|23619.2|23740.35|23620.35|23738.13|23618.13|10
1635161060000|2021-10-25 11:24:20|23738.84|23618.84|23732.85|23612.85|23738.84|23618.84|23732.21|23612.21|10
1635161070000|2021-10-25 11:24:30|23731.86|23611.86|23736.82|23616.82|23736.82|23616.82|23731.3|23611.3|10
1635161080000|2021-10-25 11:24:40|23738.45|23618.45|23742.34|23622.34|23742.43|23622.43|23738.4|23618.4|10
1635161090000|2021-10-25 11:24:50|23742.13|23622.13|23739.54|23619.54|23742.13|23622.13|23739.35|23619.35|10
1635161100000|2021-10-25 11:25:00|23738.19|23618.19|23738.12|23618.12|23738.52|23618.52|23737.22|23617.22|10
1635161110000|2021-10-25 11:25:10|23737.49|23617.49|23735.93|23615.93|23737.49|23617.49|23735.45|23615.45|9
1635161120000|2021-10-25 11:25:20|23735.19|23615.19|23737.48|23617.48|23737.48|23617.48|23735.05|23615.05|10
1635161130000|2021-10-25 11:25:30|23737.39|23617.39|23738.48|23618.48|23739.09|23619.09|23737.36|23617.36|10
1635161140000|2021-10-25 11:25:40|23737.37|23617.37|23738.59|23618.59|23738.59|23618.59|23737.37|23617.37|10
1635161150000|2021-10-25 11:25:50|23738.5|23618.5|23741.03|23621.03|23741.03|23621.03|23738.41|23618.41|10
1635161160000|2021-10-25 11:26:00|23741.14|23621.14|23743.11|23623.11|23744.39|23624.39|23741.14|23621.14|10
1635161170000|2021-10-25 11:26:10|23746.01|23626.01|23748.37|23628.37|23748.37|23628.37|23746.01|23626.01|10
1635161180000|2021-10-25 11:26:20|23746.94|23626.94|23746.77|23626.77|23747.39|23627.39|23746.62|23626.62|10
1635161190000|2021-10-25 11:26:30|23746.96|23626.96|23746.91|23626.91|23747.06|23627.06|23746.64|23626.64|8
1635161200000|2021-10-25 11:26:40|23747.14|23627.14|23747.2|23627.2|23747.67|23627.67|23745.99|23625.99|10
1635161210000|2021-10-25 11:26:50|23747.89|23627.89|23753.14|23633.14|23753.14|23633.14|23747.89|23627.89|9
1635161220000|2021-10-25 11:27:00|23752.68|23632.68|23753.85|23633.85|23754.1|23634.1|23752.48|23632.48|10
1635161230000|2021-10-25 11:27:10|23752.86|23632.86|23751.52|23631.52|23753.81|23633.81|23751.52|23631.52|10
1635161240000|2021-10-25 11:27:20|23751.4|23631.4|23754.71|23634.71|23754.71|23634.71|23751.4|23631.4|10
1635161250000|2021-10-25 11:27:30|23754.57|23634.57|23754.5|23634.5|23754.98|23634.98|23754.1|23634.1|10
1635161260000|2021-10-25 11:27:40|23753.55|23633.55|23753.47|23633.47|23753.62|23633.62|23752.24|23632.24|10
1635161270000|2021-10-25 11:27:50|23753.38|23633.38|23756.36|23636.36|23756.39|23636.39|23753.08|23633.08|10
1635161280000|2021-10-25 11:28:00|23756.43|23636.43|23757.04|23637.04|23757.62|23637.62|23756.39|23636.39|10
1635161290000|2021-10-25 11:28:10|23758.34|23638.34|23760.32|23640.32|23760.32|23640.32|23757.92|23637.92|10
1635161300000|2021-10-25 11:28:20|23760.75|23640.75|23761.64|23641.64|23762.47|23642.47|23760.08|23640.08|10
1635161310000|2021-10-25 11:28:30|23760.93|23640.93|23763.98|23643.98|23765.28|23645.28|23760.93|23640.93|10
1635161320000|2021-10-25 11:28:40|23763.57|23643.57|23763.04|23643.04|23763.57|23643.57|23762.94|23642.94|10
1635161330000|2021-10-25 11:28:50|23763.46|23643.46|23763.42|23643.42|23763.83|23643.83|23763.42|23643.42|9
1635161340000|2021-10-25 11:29:00|23762.94|23642.94|23762.51|23642.51|23763.68|23643.68|23762.15|23642.15|10
1635161350000|2021-10-25 11:29:10|23763.04|23643.04|23764.64|23644.64|23765|23645|23762.83|23642.83|10
1635161360000|2021-10-25 11:29:20|23763.01|23643.01|23764.97|23644.97|23766.18|23646.18|23762.38|23642.38|10
1635161370000|2021-10-25 11:29:30|23765.79|23645.79|23768.24|23648.24|23768.24|23648.24|23765.61|23645.61|10
1635161380000|2021-10-25 11:29:40|23767.76|23647.76|23770.68|23650.68|23770.94|23650.94|23767.71|23647.71|10
1635161390000|2021-10-25 11:29:50|23769.29|23649.29|23770.91|23650.91|23771.68|23651.68|23769.29|23649.29|10
1635161400000|2021-10-25 11:30:00|23772.73|23652.73|23775.46|23655.46|23776.36|23656.36|23772.73|23652.73|10
1635161410000|2021-10-25 11:30:10|23774.92|23654.92|23770.37|23650.37|23776.73|23656.73|23770.2|23650.2|10
1635161420000|2021-10-25 11:30:20|23770.43|23650.43|23767.59|23647.59|23770.43|23650.43|23767.34|23647.34|10
1635161430000|2021-10-25 11:30:30|23766.25|23646.25|23767.04|23647.04|23767.04|23647.04|23766.13|23646.13|10
1635161440000|2021-10-25 11:30:40|23768.11|23648.11|23768.05|23648.05|23769.17|23649.17|23767.45|23647.45|10
1635161450000|2021-10-25 11:30:50|23768.01|23648.01|23764.9|23644.9|23768.01|23648.01|23763.97|23643.97|10
1635161460000|2021-10-25 11:31:00|23764.92|23644.92|23763.74|23643.74|23765.53|23645.53|23763.74|23643.74|10
1635161470000|2021-10-25 11:31:10|23764.02|23644.02|23762.44|23642.44|23764.11|23644.11|23762.44|23642.44|10
1635161480000|2021-10-25 11:31:20|23763.71|23643.71|23760.96|23640.96|23763.71|23643.71|23760.96|23640.96|9
1635161490000|2021-10-25 11:31:30|23760.82|23640.82|23757.13|23637.13|23761.04|23641.04|23757.13|23637.13|10
1635161500000|2021-10-25 11:31:40|23757.16|23637.16|23755.59|23635.59|23758.35|23638.35|23755.23|23635.23|10
1635161510000|2021-10-25 11:31:50|23755.78|23635.78|23754.17|23634.17|23755.78|23635.78|23753.87|23633.87|10
1635161520000|2021-10-25 11:32:00|23753.78|23633.78|23754.43|23634.43|23754.43|23634.43|23753.04|23633.04|10
1635161530000|2021-10-25 11:32:10|23755.69|23635.69|23753.26|23633.26|23755.69|23635.69|23753.06|23633.06|10
1635161540000|2021-10-25 11:32:20|23753.08|23633.08|23754.3|23634.3|23754.3|23634.3|23753.08|23633.08|10
1635161550000|2021-10-25 11:32:30|23754.21|23634.21|23752.16|23632.16|23754.21|23634.21|23752.16|23632.16|9
1635161560000|2021-10-25 11:32:40|23751.13|23631.13|23748.73|23628.73|23751.13|23631.13|23748.73|23628.73|10
1635161570000|2021-10-25 11:32:50|23747.34|23627.34|23747.09|23627.09|23748.71|23628.71|23746.14|23626.14|10
1635161580000|2021-10-25 11:33:00|23746.51|23626.51|23746.24|23626.24|23747.06|23627.06|23745.25|23625.25|9
1635161590000|2021-10-25 11:33:10|23746.61|23626.61|23747.43|23627.43|23747.55|23627.55|23745.73|23625.73|9
1635161600000|2021-10-25 11:33:20|23748.22|23628.22|23752.93|23632.93|23752.93|23632.93|23748.22|23628.22|10
1635161610000|2021-10-25 11:33:30|23752.67|23632.67|23753.36|23633.36|23753.36|23633.36|23752.67|23632.67|10
1635161620000|2021-10-25 11:33:40|23753.28|23633.28|23745.86|23625.86|23753.28|23633.28|23745.86|23625.86|10
1635161630000|2021-10-25 11:33:50|23745.3|23625.3|23743.4|23623.4|23745.97|23625.97|23743.4|23623.4|10
1635161640000|2021-10-25 11:34:00|23743.01|23623.01|23739.6|23619.6|23743.01|23623.01|23738.81|23618.81|10
1635161650000|2021-10-25 11:34:10|23739.89|23619.89|23734.03|23614.03|23739.89|23619.89|23734.03|23614.03|10
1635161660000|2021-10-25 11:34:20|23733.63|23613.63|23731.11|23611.11|23733.63|23613.63|23729.89|23609.89|9
1635161670000|2021-10-25 11:34:30|23733.33|23613.33|23734.78|23614.78|23734.78|23614.78|23733.33|23613.33|10
1635161680000|2021-10-25 11:34:40|23735.04|23615.04|23734.97|23614.97|23735.32|23615.32|23734.57|23614.57|10
1635161690000|2021-10-25 11:34:50|23734.71|23614.71|23733.75|23613.75|23735.49|23615.49|23733.4|23613.4|8
1635161700000|2021-10-25 11:35:00|23732.3|23612.3|23728.22|23608.22|23733.05|23613.05|23728.11|23608.11|10
1635161710000|2021-10-25 11:35:10|23728.18|23608.18|23723.42|23603.42|23728.18|23608.18|23723.42|23603.42|10
1635161720000|2021-10-25 11:35:20|23722.35|23602.35|23717.09|23597.09|23722.35|23602.35|23717.09|23597.09|10
1635161730000|2021-10-25 11:35:30|23717.01|23597.01|23716.71|23596.71|23717.08|23597.08|23714.94|23594.94|10
1635161740000|2021-10-25 11:35:40|23716.36|23596.36|23719.95|23599.95|23719.95|23599.95|23716.36|23596.36|10
1635161750000|2021-10-25 11:35:50|23720.1|23600.1|23720.74|23600.74|23720.84|23600.84|23719.47|23599.47|9
1635161760000|2021-10-25 11:36:00|23720.72|23600.72|23722.85|23602.85|23722.85|23602.85|23720.06|23600.06|10
1635161770000|2021-10-25 11:36:10|23722.97|23602.97|23724.28|23604.28|23724.51|23604.51|23722.41|23602.41|10
1635161780000|2021-10-25 11:36:20|23724.17|23604.17|23724.08|23604.08|23724.17|23604.17|23723.31|23603.31|10
1635161790000|2021-10-25 11:36:30|23723.96|23603.96|23724.77|23604.77|23725.14|23605.14|23723.96|23603.96|9
1635161800000|2021-10-25 11:36:40|23725.29|23605.29|23727.05|23607.05|23727.09|23607.09|23725.29|23605.29|10
1635161810000|2021-10-25 11:36:50|23726.99|23606.99|23725.25|23605.25|23727.93|23607.93|23725.25|23605.25|10
1635161820000|2021-10-25 11:37:00|23726.17|23606.17|23724.34|23604.34|23726.57|23606.57|23724.34|23604.34|10
1635161830000|2021-10-25 11:37:10|23725.5|23605.5|23724.32|23604.32|23725.76|23605.76|23724.29|23604.29|10
1635161840000|2021-10-25 11:37:20|23724.3|23604.3|23724.63|23604.63|23724.87|23604.87|23723.72|23603.72|10
1635161850000|2021-10-25 11:37:30|23724.25|23604.25|23724.15|23604.15|23725.68|23605.68|23723.73|23603.73|10
1635161860000|2021-10-25 11:37:40|23725.05|23605.05|23725.06|23605.06|23725.25|23605.25|23723.78|23603.78|10
1635161870000|2021-10-25 11:37:50|23727.37|23607.37|23725.36|23605.36|23727.71|23607.71|23725.27|23605.27|10
1635161880000|2021-10-25 11:38:00|23725.72|23605.72|23725.79|23605.79|23726.09|23606.09|23725.29|23605.29|9
1635161890000|2021-10-25 11:38:10|23726.22|23606.22|23726.48|23606.48|23727.01|23607.01|23725.96|23605.96|10
1635161900000|2021-10-25 11:38:20|23727.54|23607.54|23729.44|23609.44|23729.44|23609.44|23727.54|23607.54|10
1635161910000|2021-10-25 11:38:30|23730.96|23610.96|23734.19|23614.19|23734.59|23614.59|23730.96|23610.96|9
1635161920000|2021-10-25 11:38:40|23733.71|23613.71|23735.85|23615.85|23735.85|23615.85|23733.71|23613.71|10
1635161930000|2021-10-25 11:38:50|23735.61|23615.61|23733.88|23613.88|23735.68|23615.68|23733.88|23613.88|10
1635161940000|2021-10-25 11:39:00|23734.79|23614.79|23732.86|23612.86|23735.12|23615.12|23732.86|23612.86|9
1635161950000|2021-10-25 11:39:10|23732.71|23612.71|23731.82|23611.82|23732.86|23612.86|23731.54|23611.54|10
1635161960000|2021-10-25 11:39:20|23731.87|23611.87|23732.32|23612.32|23732.32|23612.32|23731.41|23611.41|10
1635161970000|2021-10-25 11:39:30|23734.07|23614.07|23734.64|23614.64|23736.01|23616.01|23734.03|23614.03|10
1635161980000|2021-10-25 11:39:40|23735.04|23615.04|23740.76|23620.76|23740.76|23620.76|23735.04|23615.04|10
1635161990000|2021-10-25 11:39:50|23740.05|23620.05|23746.53|23626.53|23746.53|23626.53|23740.05|23620.05|10
1635162000000|2021-10-25 11:40:00|23746.8|23626.8|23747.55|23627.55|23748.02|23628.02|23746.8|23626.8|10
1635162010000|2021-10-25 11:40:10|23746.87|23626.87|23744.51|23624.51|23747.12|23627.12|23744.51|23624.51|10
1635162020000|2021-10-25 11:40:20|23744.3|23624.3|23744.74|23624.74|23745.88|23625.88|23743.6|23623.6|10
1635162030000|2021-10-25 11:40:30|23744.82|23624.82|23743.68|23623.68|23746.03|23626.03|23743.68|23623.68|10
1635162040000|2021-10-25 11:40:40|23743.94|23623.94|23742.17|23622.17|23743.94|23623.94|23742.05|23622.05|10
1635162050000|2021-10-25 11:40:50|23742.46|23622.46|23741.28|23621.28|23743.08|23623.08|23741.25|23621.25|10
1635162060000|2021-10-25 11:41:00|23741.69|23621.69|23740.8|23620.8|23742.05|23622.05|23740.78|23620.78|10
1635162070000|2021-10-25 11:41:10|23740.24|23620.24|23740.52|23620.52|23741.47|23621.47|23739.44|23619.44|10
1635162080000|2021-10-25 11:41:20|23740.36|23620.36|23738.68|23618.68|23740.36|23620.36|23738.53|23618.53|10
1635162090000|2021-10-25 11:41:30|23738.86|23618.86|23733.95|23613.95|23738.86|23618.86|23733.95|23613.95|10
1635162100000|2021-10-25 11:41:40|23733.75|23613.75|23733.14|23613.14|23735.05|23615.05|23732.6|23612.6|10
1635162110000|2021-10-25 11:41:50|23732.48|23612.48|23733.52|23613.52|23733.61|23613.61|23732.17|23612.17|10
1635162120000|2021-10-25 11:42:00|23733.96|23613.96|23733.76|23613.76|23734.57|23614.57|23733.15|23613.15|10
1635162130000|2021-10-25 11:42:10|23733.41|23613.41|23733.28|23613.28|23733.48|23613.48|23732.47|23612.47|10
1635162140000|2021-10-25 11:42:20|23733.36|23613.36|23734.35|23614.35|23734.92|23614.92|23733.36|23613.36|10
1635162150000|2021-10-25 11:42:30|23734.95|23614.95|23735.47|23615.47|23736.69|23616.69|23734.95|23614.95|10
1635162160000|2021-10-25 11:42:40|23735.83|23615.83|23733.32|23613.32|23735.99|23615.99|23733.32|23613.32|9
1635162170000|2021-10-25 11:42:50|23733.81|23613.81|23730.49|23610.49|23733.81|23613.81|23730.14|23610.14|10
1635162180000|2021-10-25 11:43:00|23730.56|23610.56|23729.39|23609.39|23730.56|23610.56|23729.27|23609.27|10
1635162190000|2021-10-25 11:43:10|23729.29|23609.29|23732.1|23612.1|23732.1|23612.1|23729.29|23609.29|8
1635162200000|2021-10-25 11:43:20|23731.87|23611.87|23731.8|23611.8|23732.23|23612.23|23730.61|23610.61|9
1635162210000|2021-10-25 11:43:30|23730.21|23610.21|23730.57|23610.57|23731.51|23611.51|23729.9|23609.9|10
1635162220000|2021-10-25 11:43:40|23732.08|23612.08|23732.56|23612.56|23733.64|23613.64|23732.02|23612.02|9
1635162230000|2021-10-25 11:43:50|23733.05|23613.05|23728.99|23608.99|23734.52|23614.52|23728.99|23608.99|10
1635162240000|2021-10-25 11:44:00|23728.6|23608.6|23726.1|23606.1|23728.66|23608.66|23726.1|23606.1|10
1635162250000|2021-10-25 11:44:10|23726.57|23606.57|23725.17|23605.17|23726.57|23606.57|23725.17|23605.17|9
1635162260000|2021-10-25 11:44:20|23724.73|23604.73|23722.41|23602.41|23724.73|23604.73|23722.1|23602.1|10
1635162270000|2021-10-25 11:44:30|23722.81|23602.81|23720.29|23600.29|23722.81|23602.81|23720.29|23600.29|10
1635162280000|2021-10-25 11:44:40|23720.27|23600.27|23720.19|23600.19|23721.19|23601.19|23720.13|23600.13|10
1635162290000|2021-10-25 11:44:50|23718.59|23598.59|23710.92|23590.92|23718.59|23598.59|23710.92|23590.92|10
1635162300000|2021-10-25 11:45:00|23707.01|23587.01|23702.54|23582.54|23708.87|23588.87|23702.39|23582.39|10
1635162310000|2021-10-25 11:45:10|23703.13|23583.13|23701.97|23581.97|23703.17|23583.17|23701.29|23581.29|10
1635162320000|2021-10-25 11:45:20|23702.18|23582.18|23699.03|23579.03|23702.37|23582.37|23699.03|23579.03|10
1635162330000|2021-10-25 11:45:30|23699.89|23579.89|23698.6|23578.6|23699.89|23579.89|23697.44|23577.44|10
1635162340000|2021-10-25 11:45:40|23698.63|23578.63|23701.09|23581.09|23702.84|23582.84|23698.44|23578.44|10
1635162350000|2021-10-25 11:45:50|23701.47|23581.47|23703.17|23583.17|23703.35|23583.35|23701.08|23581.08|10
1635162360000|2021-10-25 11:46:00|23702.3|23582.3|23700.39|23580.39|23702.63|23582.63|23700.39|23580.39|10
1635162370000|2021-10-25 11:46:10|23699.37|23579.37|23693.69|23573.69|23699.74|23579.74|23693.69|23573.69|10
1635162380000|2021-10-25 11:46:20|23693.98|23573.98|23689.54|23569.54|23694.29|23574.29|23689.54|23569.54|10
1635162390000|2021-10-25 11:46:30|23689.84|23569.84|23689.08|23569.08|23690.69|23570.69|23689.08|23569.08|10
1635162400000|2021-10-25 11:46:40|23688.84|23568.84|23689.08|23569.08|23690.23|23570.23|23688.05|23568.05|10
1635162410000|2021-10-25 11:46:50|23689.15|23569.15|23684.85|23564.85|23689.75|23569.75|23684.85|23564.85|10
1635162420000|2021-10-25 11:47:00|23683.7|23563.7|23683.26|23563.26|23683.97|23563.97|23682.88|23562.88|10
1635162430000|2021-10-25 11:47:10|23683.23|23563.23|23683.55|23563.55|23684.69|23564.69|23683.23|23563.23|10
1635162440000|2021-10-25 11:47:20|23683.35|23563.35|23679.05|23559.05|23684|23564|23679.05|23559.05|10
1635162450000|2021-10-25 11:47:30|23678.68|23558.68|23677.14|23557.14|23678.68|23558.68|23676.57|23556.57|10
1635162460000|2021-10-25 11:47:40|23677.05|23557.05|23676.22|23556.22|23677.96|23557.96|23676.14|23556.14|10
1635162470000|2021-10-25 11:47:50|23675.55|23555.55|23674.09|23554.09|23676.08|23556.08|23674.09|23554.09|10
1635162480000|2021-10-25 11:48:00|23673.81|23553.81|23671.2|23551.2|23674.02|23554.02|23671.2|23551.2|10
1635162490000|2021-10-25 11:48:10|23671.57|23551.57|23672.35|23552.35|23673.63|23553.63|23671.56|23551.56|10
1635162500000|2021-10-25 11:48:20|23673.1|23553.1|23674.09|23554.09|23674.09|23554.09|23672.61|23552.61|10
1635162510000|2021-10-25 11:48:30|23674.19|23554.19|23674.74|23554.74|23675.56|23555.56|23673.63|23553.63|10
1635162520000|2021-10-25 11:48:40|23675.06|23555.06|23675.2|23555.2|23676.23|23556.23|23674.78|23554.78|10
1635162530000|2021-10-25 11:48:50|23675.22|23555.22|23674.96|23554.96|23676.58|23556.58|23674.71|23554.71|10
1635162540000|2021-10-25 11:49:00|23675.06|23555.06|23676.48|23556.48|23676.74|23556.74|23675.06|23555.06|10
1635162550000|2021-10-25 11:49:10|23676.43|23556.43|23677.87|23557.87|23678.15|23558.15|23674.55|23554.55|10
1635162560000|2021-10-25 11:49:20|23678.14|23558.14|23676.88|23556.88|23678.14|23558.14|23676.7|23556.7|9
1635162570000|2021-10-25 11:49:30|23676.92|23556.92|23675.37|23555.37|23676.92|23556.92|23674.44|23554.44|10
1635162580000|2021-10-25 11:49:40|23675.35|23555.35|23672.75|23552.75|23675.77|23555.77|23672.75|23552.75|9
1635162590000|2021-10-25 11:49:50|23671.65|23551.65|23671.65|23551.65|23671.65|23551.65|23671.65|23551.65|1
1635163350000|2021-10-25 12:02:30|23652.07|23532.07|23651.47|23531.47|23652.07|23532.07|23651.44|23531.44|3
1635163360000|2021-10-25 12:02:40|23651.27|23531.27|23649.99|23529.99|23651.32|23531.32|23649.99|23529.99|10
1635163370000|2021-10-25 12:02:50|23649.57|23529.57|23647.51|23527.51|23649.75|23529.75|23647.17|23527.17|9
1635163380000|2021-10-25 12:03:00|23647.81|23527.81|23648.41|23528.41|23648.93|23528.93|23647.81|23527.81|10
1635163390000|2021-10-25 12:03:10|23648.4|23528.4|23648.83|23528.83|23649.54|23529.54|23647.92|23527.92|10
1635163400000|2021-10-25 12:03:20|23649.17|23529.17|23650.89|23530.89|23651.05|23531.05|23649.17|23529.17|10
1635163410000|2021-10-25 12:03:30|23650.73|23530.73|23650.83|23530.83|23650.89|23530.89|23649.58|23529.58|10
1635163420000|2021-10-25 12:03:40|23651.22|23531.22|23650.5|23530.5|23651.46|23531.46|23649.16|23529.16|9
1635163430000|2021-10-25 12:03:50|23651.45|23531.45|23649.95|23529.95|23651.91|23531.91|23649.95|23529.95|10
1635163440000|2021-10-25 12:04:00|23649.81|23529.81|23653.36|23533.36|23653.36|23533.36|23649.79|23529.79|10
1635163450000|2021-10-25 12:04:10|23653.78|23533.78|23656.37|23536.37|23656.37|23536.37|23652.71|23532.71|10
1635163460000|2021-10-25 12:04:20|23657.17|23537.17|23660.95|23540.95|23660.95|23540.95|23656.46|23536.46|10
1635163470000|2021-10-25 12:04:30|23661.28|23541.28|23659.95|23539.95|23662.16|23542.16|23659.95|23539.95|10
1635163480000|2021-10-25 12:04:40|23660.38|23540.38|23653.91|23533.91|23660.5|23540.5|23653.91|23533.91|10
1635163490000|2021-10-25 12:04:50|23655.99|23535.99|23657.82|23537.82|23657.87|23537.87|23654.94|23534.94|10
1635163500000|2021-10-25 12:05:00|23658.04|23538.04|23661.91|23541.91|23661.91|23541.91|23658.04|23538.04|10
1635163510000|2021-10-25 12:05:10|23662.95|23542.95|23664.82|23544.82|23664.83|23544.83|23662.95|23542.95|10
1635163520000|2021-10-25 12:05:20|23666.8|23546.8|23674.01|23554.01|23674.01|23554.01|23666.8|23546.8|9
1635163530000|2021-10-25 12:05:30|23674.33|23554.33|23673.66|23553.66|23674.33|23554.33|23672.94|23552.94|9
1635163540000|2021-10-25 12:05:40|23673.87|23553.87|23673.26|23553.26|23674.38|23554.38|23673.26|23553.26|8
1635163550000|2021-10-25 12:05:50|23673.33|23553.33|23671.14|23551.14|23673.33|23553.33|23671.14|23551.14|10
1635163560000|2021-10-25 12:06:00|23671.96|23551.96|23672.71|23552.71|23672.71|23552.71|23671.74|23551.74|10
1635163570000|2021-10-25 12:06:10|23671.87|23551.87|23676.18|23556.18|23676.56|23556.56|23671.87|23551.87|9
1635163580000|2021-10-25 12:06:20|23675.74|23555.74|23680.54|23560.54|23680.54|23560.54|23675.74|23555.74|10
1635163590000|2021-10-25 12:06:30|23680.53|23560.53|23681.45|23561.45|23682.43|23562.43|23680.52|23560.52|10
1635163600000|2021-10-25 12:06:40|23681.64|23561.64|23682.32|23562.32|23683.62|23563.62|23681.64|23561.64|10
1635163610000|2021-10-25 12:06:50|23682.13|23562.13|23683.07|23563.07|23683.9|23563.9|23681.82|23561.82|9
1635163620000|2021-10-25 12:07:00|23683.44|23563.44|23682.32|23562.32|23683.64|23563.64|23682.14|23562.14|9
1635163630000|2021-10-25 12:07:10|23682.58|23562.58|23684.78|23564.78|23684.78|23564.78|23682.58|23562.58|10
1635163640000|2021-10-25 12:07:20|23684.56|23564.56|23685.86|23565.86|23685.86|23565.86|23683.86|23563.86|10
1635163650000|2021-10-25 12:07:30|23686.29|23566.29|23688.04|23568.04|23688.04|23568.04|23686.26|23566.26|10
1635163660000|2021-10-25 12:07:40|23688.67|23568.67|23690.69|23570.69|23690.76|23570.76|23688.66|23568.66|10
1635163670000|2021-10-25 12:07:50|23691.3|23571.3|23691.19|23571.19|23691.35|23571.35|23689.92|23569.92|10
1635163680000|2021-10-25 12:08:00|23691.32|23571.32|23691.85|23571.85|23692.17|23572.17|23691.32|23571.32|10
1635163690000|2021-10-25 12:08:10|23692.47|23572.47|23691.84|23571.84|23692.78|23572.78|23691.23|23571.23|10
1635163700000|2021-10-25 12:08:20|23691.64|23571.64|23694.56|23574.56|23694.59|23574.59|23691.64|23571.64|9
1635163710000|2021-10-25 12:08:30|23694.77|23574.77|23697.6|23577.6|23697.6|23577.6|23694.77|23574.77|10
1635163720000|2021-10-25 12:08:40|23697.49|23577.49|23696.99|23576.99|23698.34|23578.34|23696.99|23576.99|10
1635163730000|2021-10-25 12:08:50|23696.93|23576.93|23698.22|23578.22|23698.22|23578.22|23696.85|23576.85|10
1635163740000|2021-10-25 12:09:00|23698.06|23578.06|23699.01|23579.01|23699.06|23579.06|23697.44|23577.44|10
1635163750000|2021-10-25 12:09:10|23697.8|23577.8|23698.07|23578.07|23699.25|23579.25|23696.79|23576.79|10
1635163760000|2021-10-25 12:09:20|23697.93|23577.93|23698.41|23578.41|23698.71|23578.71|23697.62|23577.62|10
1635163770000|2021-10-25 12:09:30|23698.39|23578.39|23698.92|23578.92|23699.63|23579.63|23698.39|23578.39|10
1635163780000|2021-10-25 12:09:40|23698.96|23578.96|23699.96|23579.96|23699.96|23579.96|23697.81|23577.81|10
1635163790000|2021-10-25 12:09:50|23700.37|23580.37|23701.37|23581.37|23701.39|23581.39|23700.17|23580.17|9
1635163800000|2021-10-25 12:10:00|23701.6|23581.6|23700.87|23580.87|23702.06|23582.06|23700.87|23580.87|10
1635163810000|2021-10-25 12:10:10|23700.94|23580.94|23701.32|23581.32|23701.7|23581.7|23700.94|23580.94|10
1635163820000|2021-10-25 12:10:20|23700.45|23580.45|23699.03|23579.03|23700.49|23580.49|23699.03|23579.03|10
1635163830000|2021-10-25 12:10:30|23699.88|23579.88|23696.89|23576.89|23699.88|23579.88|23696.89|23576.89|10
1635163840000|2021-10-25 12:10:40|23696.57|23576.57|23696.88|23576.88|23696.88|23576.88|23695.72|23575.72|10
1635163850000|2021-10-25 12:10:50|23696.99|23576.99|23699|23579|23699|23579|23696.49|23576.49|10
1635163860000|2021-10-25 12:11:00|23698.96|23578.96|23698.94|23578.94|23699.82|23579.82|23698.44|23578.44|9
1635163870000|2021-10-25 12:11:10|23698.46|23578.46|23699.28|23579.28|23699.28|23579.28|23697.66|23577.66|10
1635163880000|2021-10-25 12:11:20|23699.59|23579.59|23699.27|23579.27|23699.83|23579.83|23698.62|23578.62|10
1635163890000|2021-10-25 12:11:30|23699.15|23579.15|23699.9|23579.9|23700.48|23580.48|23699.15|23579.15|9
1635163900000|2021-10-25 12:11:40|23700.59|23580.59|23701.11|23581.11|23701.11|23581.11|23699.32|23579.32|10
1635163910000|2021-10-25 12:11:50|23701.45|23581.45|23702.2|23582.2|23703.25|23583.25|23701.45|23581.45|10
1635163920000|2021-10-25 12:12:00|23702.94|23582.94|23702.67|23582.67|23703.04|23583.04|23701.39|23581.39|10
1635163930000|2021-10-25 12:12:10|23702.83|23582.83|23701.18|23581.18|23703.25|23583.25|23701.18|23581.18|9
1635163940000|2021-10-25 12:12:20|23700.18|23580.18|23699.33|23579.33|23700.18|23580.18|23699.1|23579.1|10
1635163950000|2021-10-25 12:12:30|23698.06|23578.06|23699.13|23579.13|23699.18|23579.18|23697.4|23577.4|10
1635163960000|2021-10-25 12:12:40|23699.07|23579.07|23697.82|23577.82|23699.07|23579.07|23697.56|23577.56|10
1635163970000|2021-10-25 12:12:50|23697.92|23577.92|23697.89|23577.89|23697.99|23577.99|23697.02|23577.02|10
1635163980000|2021-10-25 12:13:00|23697.84|23577.84|23699.21|23579.21|23699.91|23579.91|23697.84|23577.84|10
1635163990000|2021-10-25 12:13:10|23700.53|23580.53|23698.89|23578.89|23700.53|23580.53|23698.89|23578.89|10
1635164000000|2021-10-25 12:13:20|23699.83|23579.83|23699.92|23579.92|23700.02|23580.02|23698.69|23578.69|10
1635164010000|2021-10-25 12:13:30|23699.82|23579.82|23697.44|23577.44|23699.82|23579.82|23697.44|23577.44|10
1635164020000|2021-10-25 12:13:40|23696.37|23576.37|23695.18|23575.18|23697.39|23577.39|23695.01|23575.01|10
1635164030000|2021-10-25 12:13:50|23695.24|23575.24|23696.34|23576.34|23696.98|23576.98|23695.24|23575.24|10
1635164040000|2021-10-25 12:14:00|23695.56|23575.56|23696.95|23576.95|23696.95|23576.95|23695.56|23575.56|10
1635164050000|2021-10-25 12:14:10|23697.83|23577.83|23696.85|23576.85|23697.83|23577.83|23696.68|23576.68|9
1635164060000|2021-10-25 12:14:20|23696.59|23576.59|23697.24|23577.24|23698.11|23578.11|23696.59|23576.59|10
1635164070000|2021-10-25 12:14:30|23697.14|23577.14|23697.48|23577.48|23698.14|23578.14|23696.14|23576.14|10
1635164080000|2021-10-25 12:14:40|23697.31|23577.31|23696.18|23576.18|23697.37|23577.37|23696.18|23576.18|9
1635164090000|2021-10-25 12:14:50|23696.63|23576.63|23698.72|23578.72|23698.72|23578.72|23696.63|23576.63|10
1635164100000|2021-10-25 12:15:00|23699.04|23579.04|23701.43|23581.43|23702.09|23582.09|23699.04|23579.04|10
1635164110000|2021-10-25 12:15:10|23701.42|23581.42|23699.75|23579.75|23701.94|23581.94|23698.96|23578.96|10
1635164120000|2021-10-25 12:15:20|23698.89|23578.89|23699.02|23579.02|23699.26|23579.26|23697.67|23577.67|10
1635164130000|2021-10-25 12:15:30|23698.76|23578.76|23697.95|23577.95|23698.76|23578.76|23697.46|23577.46|10
1635164140000|2021-10-25 12:15:40|23697.08|23577.08|23697.51|23577.51|23698.44|23578.44|23697.08|23577.08|10
1635164150000|2021-10-25 12:15:50|23696.55|23576.55|23697.84|23577.84|23698.1|23578.1|23696.55|23576.55|10
1635164160000|2021-10-25 12:16:00|23697.87|23577.87|23697.36|23577.36|23697.87|23577.87|23696.3|23576.3|8
1635164170000|2021-10-25 12:16:10|23697.37|23577.37|23695.91|23575.91|23697.37|23577.37|23695.74|23575.74|10
1635164180000|2021-10-25 12:16:20|23695.7|23575.7|23692.34|23572.34|23695.97|23575.97|23692.34|23572.34|9
1635164190000|2021-10-25 12:16:30|23691.53|23571.53|23689.6|23569.6|23691.53|23571.53|23689.6|23569.6|10
1635164200000|2021-10-25 12:16:40|23689.7|23569.7|23688.28|23568.28|23690.84|23570.84|23688.28|23568.28|10
1635164210000|2021-10-25 12:16:50|23687.5|23567.5|23687.76|23567.76|23688.58|23568.58|23687.5|23567.5|10
1635164220000|2021-10-25 12:17:00|23688.02|23568.02|23689.39|23569.39|23689.5|23569.5|23687.72|23567.72|9
1635164230000|2021-10-25 12:17:10|23688.81|23568.81|23687.19|23567.19|23689.4|23569.4|23686.76|23566.76|10
1635164240000|2021-10-25 12:17:20|23687.03|23567.03|23685.01|23565.01|23687.03|23567.03|23684.51|23564.51|10
1635164250000|2021-10-25 12:17:30|23686.68|23566.68|23684.81|23564.81|23686.71|23566.71|23684.81|23564.81|10
1635164260000|2021-10-25 12:17:40|23684.27|23564.27|23683.77|23563.77|23684.97|23564.97|23683.77|23563.77|10
1635164270000|2021-10-25 12:17:50|23683.52|23563.52|23681.78|23561.78|23683.67|23563.67|23681.62|23561.62|10
1635164280000|2021-10-25 12:18:00|23681.49|23561.49|23681.68|23561.68|23681.99|23561.99|23681.45|23561.45|10
1635164290000|2021-10-25 12:18:10|23681.38|23561.38|23681.32|23561.32|23682.62|23562.62|23681.32|23561.32|10
1635164300000|2021-10-25 12:18:20|23681.17|23561.17|23675.14|23555.14|23681.17|23561.17|23675.14|23555.14|10
1635164310000|2021-10-25 12:18:30|23674.67|23554.67|23674.98|23554.98|23674.98|23554.98|23673.78|23553.78|8
1635164320000|2021-10-25 12:18:40|23675.41|23555.41|23676.08|23556.08|23676.08|23556.08|23674.79|23554.79|10
1635164330000|2021-10-25 12:18:50|23675.87|23555.87|23678.59|23558.59|23678.65|23558.65|23675.87|23555.87|10
1635164340000|2021-10-25 12:19:00|23678.95|23558.95|23675.98|23555.98|23678.95|23558.95|23675.98|23555.98|10
1635164350000|2021-10-25 12:19:10|23677.11|23557.11|23674.85|23554.85|23677.63|23557.63|23674.85|23554.85|7
1635164360000|2021-10-25 12:19:20|23674.69|23554.69|23674.64|23554.64|23674.93|23554.93|23673.59|23553.59|9
1635164370000|2021-10-25 12:19:30|23674.18|23554.18|23675.37|23555.37|23675.73|23555.73|23674.18|23554.18|10
1635164380000|2021-10-25 12:19:40|23674.5|23554.5|23675.26|23555.26|23675.98|23555.98|23674.41|23554.41|9
1635164390000|2021-10-25 12:19:50|23675.2|23555.2|23677.69|23557.69|23677.69|23557.69|23675.2|23555.2|10
1635164400000|2021-10-25 12:20:00|23678.97|23558.97|23681.31|23561.31|23681.99|23561.99|23678.35|23558.35|10
1635164410000|2021-10-25 12:20:10|23681.22|23561.22|23683.42|23563.42|23683.42|23563.42|23680.94|23560.94|10
1635164420000|2021-10-25 12:20:20|23683.35|23563.35|23682.99|23562.99|23683.56|23563.56|23682.9|23562.9|8
1635164430000|2021-10-25 12:20:30|23682.82|23562.82|23683.15|23563.15|23683.15|23563.15|23682.31|23562.31|10
1635164440000|2021-10-25 12:20:40|23682.7|23562.7|23681.06|23561.06|23683.07|23563.07|23681.06|23561.06|9
1635164450000|2021-10-25 12:20:50|23680.57|23560.57|23684.99|23564.99|23685.14|23565.14|23680.57|23560.57|10
1635164460000|2021-10-25 12:21:00|23685.03|23565.03|23682.22|23562.22|23686.78|23566.78|23682.22|23562.22|10
1635164470000|2021-10-25 12:21:10|23682.69|23562.69|23682.91|23562.91|23683.59|23563.59|23682.05|23562.05|10
1635164480000|2021-10-25 12:21:20|23682.75|23562.75|23682.09|23562.09|23683.3|23563.3|23681.79|23561.79|10
1635164490000|2021-10-25 12:21:30|23681.06|23561.06|23680.63|23560.63|23681.69|23561.69|23680.63|23560.63|10
1635164500000|2021-10-25 12:21:40|23681.19|23561.19|23683.33|23563.33|23684.57|23564.57|23681.19|23561.19|10
1635164510000|2021-10-25 12:21:50|23683.7|23563.7|23686.58|23566.58|23686.58|23566.58|23683.7|23563.7|10
1635164520000|2021-10-25 12:22:00|23687.47|23567.47|23688.23|23568.23|23688.23|23568.23|23687.2|23567.2|10
1635164530000|2021-10-25 12:22:10|23688.3|23568.3|23690.03|23570.03|23690.17|23570.17|23688.3|23568.3|10
1635164540000|2021-10-25 12:22:20|23689.7|23569.7|23690.02|23570.02|23690.27|23570.27|23689.7|23569.7|8
1635164550000|2021-10-25 12:22:30|23689.28|23569.28|23688.31|23568.31|23689.58|23569.58|23688.31|23568.31|7
1635164560000|2021-10-25 12:22:40|23688.05|23568.05|23689.06|23569.06|23689.2|23569.2|23687.74|23567.74|10
1635164570000|2021-10-25 12:22:50|23688.83|23568.83|23689.93|23569.93|23689.93|23569.93|23688.75|23568.75|9
1635164580000|2021-10-25 12:23:00|23690.07|23570.07|23690.58|23570.58|23691.76|23571.76|23689.91|23569.91|9
1635164590000|2021-10-25 12:23:10|23690.46|23570.46|23692.77|23572.77|23692.77|23572.77|23690.46|23570.46|9
1635164600000|2021-10-25 12:23:20|23693.18|23573.18|23693.36|23573.36|23693.39|23573.39|23692.81|23572.81|9
1635164610000|2021-10-25 12:23:30|23692.78|23572.78|23693.65|23573.65|23694.18|23574.18|23692.78|23572.78|9
1635164620000|2021-10-25 12:23:40|23693.64|23573.64|23694.94|23574.94|23696.68|23576.68|23693.49|23573.49|10
1635164630000|2021-10-25 12:23:50|23694.83|23574.83|23693.71|23573.71|23694.83|23574.83|23693.14|23573.14|10
1635164640000|2021-10-25 12:24:00|23692.74|23572.74|23691.86|23571.86|23692.88|23572.88|23691.79|23571.79|9
1635164650000|2021-10-25 12:24:10|23691.24|23571.24|23691.52|23571.52|23691.52|23571.52|23690.12|23570.12|10
1635164660000|2021-10-25 12:24:20|23691.62|23571.62|23690.35|23570.35|23692.08|23572.08|23690.34|23570.34|10
1635164670000|2021-10-25 12:24:30|23690.37|23570.37|23689.23|23569.23|23690.37|23570.37|23689|23569|9
1635164680000|2021-10-25 12:24:40|23689.21|23569.21|23686.72|23566.72|23689.21|23569.21|23686.72|23566.72|9
1635164690000|2021-10-25 12:24:50|23687.59|23567.59|23687.45|23567.45|23687.59|23567.59|23686.31|23566.31|10
1635164700000|2021-10-25 12:25:00|23687.42|23567.42|23689.94|23569.94|23689.99|23569.99|23687.42|23567.42|9
1635164710000|2021-10-25 12:25:10|23689.98|23569.98|23688.09|23568.09|23689.98|23569.98|23687.15|23567.15|10
1635164720000|2021-10-25 12:25:20|23687.56|23567.56|23686.41|23566.41|23687.87|23567.87|23686.41|23566.41|9
1635164730000|2021-10-25 12:25:30|23686.72|23566.72|23689.15|23569.15|23689.22|23569.22|23686.72|23566.72|10
1635164740000|2021-10-25 12:25:40|23689.13|23569.13|23687.62|23567.62|23689.18|23569.18|23687.28|23567.28|9
1635164750000|2021-10-25 12:25:50|23687.61|23567.61|23689.72|23569.72|23689.72|23569.72|23687.37|23567.37|10
1635164760000|2021-10-25 12:26:00|23690.05|23570.05|23690.18|23570.18|23690.77|23570.77|23689.89|23569.89|10
1635164770000|2021-10-25 12:26:10|23690.23|23570.23|23692.04|23572.04|23692.93|23572.93|23690.23|23570.23|10
1635164780000|2021-10-25 12:26:20|23692.76|23572.76|23695.15|23575.15|23695.16|23575.16|23692.76|23572.76|9
1635164790000|2021-10-25 12:26:30|23694.7|23574.7|23695.58|23575.58|23696.63|23576.63|23694.7|23574.7|10
1635164800000|2021-10-25 12:26:40|23695.34|23575.34|23696.63|23576.63|23698.42|23578.42|23695.34|23575.34|10
1635164810000|2021-10-25 12:26:50|23697.43|23577.43|23699.69|23579.69|23700.58|23580.58|23697.32|23577.32|10
1635164820000|2021-10-25 12:27:00|23699.53|23579.53|23700.05|23580.05|23701.28|23581.28|23698.96|23578.96|10
1635164830000|2021-10-25 12:27:10|23699.97|23579.97|23698.53|23578.53|23699.97|23579.97|23698.53|23578.53|10
1635164840000|2021-10-25 12:27:20|23698.44|23578.44|23696.35|23576.35|23698.92|23578.92|23696.04|23576.04|10
1635164850000|2021-10-25 12:27:30|23695.5|23575.5|23695.87|23575.87|23696.18|23576.18|23695.5|23575.5|10
1635164860000|2021-10-25 12:27:40|23696.11|23576.11|23695.85|23575.85|23697.26|23577.26|23695.84|23575.84|10
1635164870000|2021-10-25 12:27:50|23695.78|23575.78|23694.71|23574.71|23695.78|23575.78|23694.71|23574.71|8
1635164880000|2021-10-25 12:28:00|23695.06|23575.06|23693.15|23573.15|23695.06|23575.06|23693.15|23573.15|10
1635164890000|2021-10-25 12:28:10|23693.01|23573.01|23694.57|23574.57|23694.57|23574.57|23693.01|23573.01|10
1635164900000|2021-10-25 12:28:20|23694.81|23574.81|23693.85|23573.85|23694.81|23574.81|23693.85|23573.85|10
1635164910000|2021-10-25 12:28:30|23693.36|23573.36|23691.29|23571.29|23693.36|23573.36|23691.17|23571.17|10
1635164920000|2021-10-25 12:28:40|23691.32|23571.32|23690.18|23570.18|23691.32|23571.32|23690.18|23570.18|8
1635164930000|2021-10-25 12:28:50|23691|23571|23691.41|23571.41|23691.41|23571.41|23689.92|23569.92|9
1635164940000|2021-10-25 12:29:00|23691.29|23571.29|23690.27|23570.27|23691.38|23571.38|23690.2|23570.2|10
1635164950000|2021-10-25 12:29:10|23689.75|23569.75|23689.7|23569.7|23690.22|23570.22|23689.35|23569.35|10
1635164960000|2021-10-25 12:29:20|23689.28|23569.28|23688.53|23568.53|23689.28|23569.28|23688|23568|10
1635164970000|2021-10-25 12:29:30|23688.47|23568.47|23689.33|23569.33|23689.33|23569.33|23687.33|23567.33|10
1635164980000|2021-10-25 12:29:40|23689.41|23569.41|23690.55|23570.55|23690.94|23570.94|23689.09|23569.09|10
1635164990000|2021-10-25 12:29:50|23692.42|23572.42|23695.29|23575.29|23695.47|23575.47|23692.1|23572.1|10
1635165000000|2021-10-25 12:30:00|23694.36|23574.36|23696.26|23576.26|23696.76|23576.76|23694.36|23574.36|10
1635165010000|2021-10-25 12:30:10|23695.19|23575.19|23694.84|23574.84|23695.32|23575.32|23693.28|23573.28|10
1635165020000|2021-10-25 12:30:20|23694.86|23574.86|23695.43|23575.43|23696.93|23576.93|23694.86|23574.86|10
1635165030000|2021-10-25 12:30:30|23694.56|23574.56|23698.07|23578.07|23698.07|23578.07|23694.56|23574.56|9
1635165040000|2021-10-25 12:30:40|23698.39|23578.39|23701.71|23581.71|23702.17|23582.17|23698.39|23578.39|10
1635165050000|2021-10-25 12:30:50|23702.46|23582.46|23703.04|23583.04|23703.94|23583.94|23702.46|23582.46|10
1635165060000|2021-10-25 12:31:00|23702.99|23582.99|23705.51|23585.51|23705.59|23585.59|23702.99|23582.99|10
1635165070000|2021-10-25 12:31:10|23706.15|23586.15|23707.41|23587.41|23707.88|23587.88|23704.08|23584.08|10
1635165080000|2021-10-25 12:31:20|23708.53|23588.53|23710.55|23590.55|23710.55|23590.55|23708.53|23588.53|10
1635165090000|2021-10-25 12:31:30|23710.15|23590.15|23712|23592|23712.17|23592.17|23709.93|23589.93|10
1635165100000|2021-10-25 12:31:40|23712.53|23592.53|23710.8|23590.8|23712.6|23592.6|23710.8|23590.8|10
1635165110000|2021-10-25 12:31:50|23710.84|23590.84|23709.13|23589.13|23711.53|23591.53|23709.13|23589.13|10
1635165120000|2021-10-25 12:32:00|23710.17|23590.17|23708.59|23588.59|23710.17|23590.17|23708.2|23588.2|9
1635165130000|2021-10-25 12:32:10|23707.06|23587.06|23703.99|23583.99|23707.22|23587.22|23703.99|23583.99|9
1635165140000|2021-10-25 12:32:20|23703.78|23583.78|23704.07|23584.07|23705.21|23585.21|23703.12|23583.12|10
1635165150000|2021-10-25 12:32:30|23702.88|23582.88|23699.81|23579.81|23703.42|23583.42|23699.81|23579.81|10
1635165160000|2021-10-25 12:32:40|23699.87|23579.87|23700.87|23580.87|23701.99|23581.99|23699.87|23579.87|10
1635165170000|2021-10-25 12:32:50|23700.84|23580.84|23698.56|23578.56|23701.87|23581.87|23698.56|23578.56|10
1635165180000|2021-10-25 12:33:00|23698.05|23578.05|23695.25|23575.25|23698.55|23578.55|23694.45|23574.45|10
1635165190000|2021-10-25 12:33:10|23695.04|23575.04|23694.15|23574.15|23695.19|23575.19|23694.15|23574.15|10
1635165200000|2021-10-25 12:33:20|23693.66|23573.66|23691.33|23571.33|23693.66|23573.66|23689.63|23569.63|10
1635165210000|2021-10-25 12:33:30|23690.84|23570.84|23689.93|23569.93|23690.85|23570.85|23689.64|23569.64|9
1635165220000|2021-10-25 12:33:40|23689.95|23569.95|23689.25|23569.25|23690.36|23570.36|23689.05|23569.05|10
1635165230000|2021-10-25 12:33:50|23689.96|23569.96|23687.87|23567.87|23689.96|23569.96|23686.87|23566.87|9
1635165240000|2021-10-25 12:34:00|23687.73|23567.73|23688.69|23568.69|23688.69|23568.69|23687.61|23567.61|10
1635165250000|2021-10-25 12:34:10|23688.86|23568.86|23687.07|23567.07|23688.86|23568.86|23686.94|23566.94|9
1635165260000|2021-10-25 12:34:20|23687.94|23567.94|23688|23568|23688.43|23568.43|23686.85|23566.85|10
1635165270000|2021-10-25 12:34:30|23687.78|23567.78|23689.17|23569.17|23689.17|23569.17|23686.66|23566.66|10
1635165280000|2021-10-25 12:34:40|23689.52|23569.52|23692.69|23572.69|23693.71|23573.71|23689.52|23569.52|8
1635165290000|2021-10-25 12:34:50|23691.88|23571.88|23694.22|23574.22|23694.22|23574.22|23691.63|23571.63|10
1635165300000|2021-10-25 12:35:00|23694.61|23574.61|23694.81|23574.81|23695.04|23575.04|23694.52|23574.52|10
1635165310000|2021-10-25 12:35:10|23694.7|23574.7|23694.73|23574.73|23695.57|23575.57|23694.7|23574.7|10
1635165320000|2021-10-25 12:35:20|23694.42|23574.42|23693.52|23573.52|23694.42|23574.42|23693.32|23573.32|9
1635165330000|2021-10-25 12:35:30|23692.51|23572.51|23690.95|23570.95|23692.63|23572.63|23690.56|23570.56|10
1635165340000|2021-10-25 12:35:40|23690.35|23570.35|23688.68|23568.68|23690.63|23570.63|23688.68|23568.68|10
1635165350000|2021-10-25 12:35:50|23688.32|23568.32|23688.38|23568.38|23688.95|23568.95|23687.78|23567.78|10
1635165360000|2021-10-25 12:36:00|23688.03|23568.03|23686.23|23566.23|23688.03|23568.03|23685.78|23565.78|10
1635165370000|2021-10-25 12:36:10|23685.85|23565.85|23685.71|23565.71|23686.72|23566.72|23685.33|23565.33|10
1635165380000|2021-10-25 12:36:20|23685.45|23565.45|23685.12|23565.12|23685.89|23565.89|23685.12|23565.12|10
1635165390000|2021-10-25 12:36:30|23685.56|23565.56|23684.44|23564.44|23686.07|23566.07|23683.52|23563.52|10
1635165400000|2021-10-25 12:36:40|23684.42|23564.42|23680.98|23560.98|23684.91|23564.91|23680.96|23560.96|8
1635165410000|2021-10-25 12:36:50|23680.56|23560.56|23682.54|23562.54|23682.9|23562.9|23680.56|23560.56|9
1635165420000|2021-10-25 12:37:00|23682.47|23562.47|23683.66|23563.66|23683.66|23563.66|23682.03|23562.03|9
1635165430000|2021-10-25 12:37:10|23682.84|23562.84|23683.65|23563.65|23684.67|23564.67|23682.84|23562.84|10
1635165440000|2021-10-25 12:37:20|23684.14|23564.14|23685.02|23565.02|23685.02|23565.02|23683.93|23563.93|10
1635165450000|2021-10-25 12:37:30|23684.99|23564.99|23682.96|23562.96|23684.99|23564.99|23682.89|23562.89|9
1635165460000|2021-10-25 12:37:40|23683.7|23563.7|23683.12|23563.12|23683.94|23563.94|23682.69|23562.69|10
1635165470000|2021-10-25 12:37:50|23683.14|23563.14|23681.94|23561.94|23683.3|23563.3|23681.94|23561.94|8
1635165480000|2021-10-25 12:38:00|23681.95|23561.95|23679.47|23559.47|23682.05|23562.05|23679.47|23559.47|10
1635165490000|2021-10-25 12:38:10|23678.74|23558.74|23675.16|23555.16|23678.74|23558.74|23674.28|23554.28|10
1635165500000|2021-10-25 12:38:20|23674.86|23554.86|23671.16|23551.16|23675.16|23555.16|23671.16|23551.16|9
1635165510000|2021-10-25 12:38:30|23671.04|23551.04|23673.54|23553.54|23673.54|23553.54|23669.49|23549.49|10
1635165520000|2021-10-25 12:38:40|23674.71|23554.71|23676.48|23556.48|23677.36|23557.36|23673.78|23553.78|10
1635165530000|2021-10-25 12:38:50|23677.17|23557.17|23684.08|23564.08|23684.21|23564.21|23677.17|23557.17|9
1635165540000|2021-10-25 12:39:00|23684.57|23564.57|23688.35|23568.35|23689.98|23569.98|23684.57|23564.57|10
1635165550000|2021-10-25 12:39:10|23689.77|23569.77|23686.78|23566.78|23689.77|23569.77|23686.78|23566.78|10
1635165560000|2021-10-25 12:39:20|23686.77|23566.77|23684.22|23564.22|23686.77|23566.77|23684.22|23564.22|9
1635165570000|2021-10-25 12:39:30|23684.18|23564.18|23685.42|23565.42|23685.61|23565.61|23683.88|23563.88|10
1635165580000|2021-10-25 12:39:40|23685.22|23565.22|23683.57|23563.57|23685.22|23565.22|23683.57|23563.57|9
1635165590000|2021-10-25 12:39:50|23683.48|23563.48|23682.45|23562.45|23683.48|23563.48|23682.2|23562.2|10
1635165600000|2021-10-25 12:40:00|23681.85|23561.85|23679.67|23559.67|23681.85|23561.85|23679.67|23559.67|10
1635165610000|2021-10-25 12:40:10|23678.35|23558.35|23674.96|23554.96|23678.35|23558.35|23674.96|23554.96|9
1635165620000|2021-10-25 12:40:20|23674.73|23554.73|23674.65|23554.65|23675.74|23555.74|23674.41|23554.41|10
1635165630000|2021-10-25 12:40:30|23674.32|23554.32|23670.35|23550.35|23674.32|23554.32|23669.63|23549.63|10
1635165640000|2021-10-25 12:40:40|23669.92|23549.92|23669.45|23549.45|23669.92|23549.92|23669.3|23549.3|9
1635165650000|2021-10-25 12:40:50|23670.36|23550.36|23667.11|23547.11|23670.36|23550.36|23667.11|23547.11|10
1635165660000|2021-10-25 12:41:00|23665.3|23545.3|23663.29|23543.29|23665.3|23545.3|23663.15|23543.15|9
1635165670000|2021-10-25 12:41:10|23662.76|23542.76|23662.75|23542.75|23663.11|23543.11|23662.42|23542.42|10
1635165680000|2021-10-25 12:41:20|23662.64|23542.64|23662.33|23542.33|23662.98|23542.98|23661.33|23541.33|10
1635165690000|2021-10-25 12:41:30|23662.01|23542.01|23662.94|23542.94|23663.4|23543.4|23661.88|23541.88|9
1635165700000|2021-10-25 12:41:40|23662.74|23542.74|23658.29|23538.29|23662.74|23542.74|23658.02|23538.02|10
1635165710000|2021-10-25 12:41:50|23658.14|23538.14|23656.83|23536.83|23658.14|23538.14|23656.83|23536.83|10
1635165720000|2021-10-25 12:42:00|23655.92|23535.92|23653.95|23533.95|23655.92|23535.92|23653.95|23533.95|10
1635165730000|2021-10-25 12:42:10|23654.81|23534.81|23654.19|23534.19|23654.94|23534.94|23653.62|23533.62|10
1635165740000|2021-10-25 12:42:20|23653.93|23533.93|23654.38|23534.38|23656.59|23536.59|23653.93|23533.93|10
1635165750000|2021-10-25 12:42:30|23653.79|23533.79|23654.6|23534.6|23655.25|23535.25|23653.79|23533.79|9
1635165760000|2021-10-25 12:42:40|23654.18|23534.18|23652.11|23532.11|23654.78|23534.78|23652.11|23532.11|9
1635165770000|2021-10-25 12:42:50|23652.35|23532.35|23651.56|23531.56|23652.85|23532.85|23650.59|23530.59|10
1635165780000|2021-10-25 12:43:00|23652.32|23532.32|23652.56|23532.56|23653.93|23533.93|23652.27|23532.27|10
1635165790000|2021-10-25 12:43:10|23652.52|23532.52|23652.63|23532.63|23653.26|23533.26|23651.99|23531.99|10
1635165800000|2021-10-25 12:43:20|23652.91|23532.91|23651.95|23531.95|23652.91|23532.91|23651.95|23531.95|10
1635165810000|2021-10-25 12:43:30|23651.41|23531.41|23653.53|23533.53|23653.73|23533.73|23651.41|23531.41|10
1635165820000|2021-10-25 12:43:40|23652.63|23532.63|23654.41|23534.41|23654.61|23534.61|23652.58|23532.58|9
1635165830000|2021-10-25 12:43:50|23654.6|23534.6|23655.58|23535.58|23656.67|23536.67|23654.6|23534.6|10
1635165840000|2021-10-25 12:44:00|23656.42|23536.42|23661.15|23541.15|23661.15|23541.15|23656.42|23536.42|10
1635165850000|2021-10-25 12:44:10|23662.15|23542.15|23661.41|23541.41|23663.24|23543.24|23661.24|23541.24|10
1635165860000|2021-10-25 12:44:20|23661.93|23541.93|23663.03|23543.03|23663.03|23543.03|23661.61|23541.61|9
1635165870000|2021-10-25 12:44:30|23662.79|23542.79|23664.12|23544.12|23664.12|23544.12|23662.51|23542.51|10
1635165880000|2021-10-25 12:44:40|23664.32|23544.32|23665.27|23545.27|23665.27|23545.27|23664.32|23544.32|10
1635165890000|2021-10-25 12:44:50|23664.96|23544.96|23665.84|23545.84|23665.84|23545.84|23664.74|23544.74|10
1635165900000|2021-10-25 12:45:00|23666.01|23546.01|23665.07|23545.07|23666.02|23546.02|23664.72|23544.72|10
1635165910000|2021-10-25 12:45:10|23664.9|23544.9|23664.23|23544.23|23664.9|23544.9|23662.88|23542.88|10
1635165920000|2021-10-25 12:45:20|23664.09|23544.09|23663.74|23543.74|23664.54|23544.54|23662.74|23542.74|10
1635165930000|2021-10-25 12:45:30|23663.42|23543.42|23662.29|23542.29|23663.42|23543.42|23662.29|23542.29|10
1635165940000|2021-10-25 12:45:40|23662.5|23542.5|23662.64|23542.64|23662.84|23542.84|23661.72|23541.72|10
1635165950000|2021-10-25 12:45:50|23662.27|23542.27|23661.84|23541.84|23662.27|23542.27|23661.84|23541.84|9
1635165960000|2021-10-25 12:46:00|23662.01|23542.01|23661.65|23541.65|23662.63|23542.63|23661.65|23541.65|9
1635165970000|2021-10-25 12:46:10|23661.5|23541.5|23662.88|23542.88|23663.46|23543.46|23661.5|23541.5|10
1635165980000|2021-10-25 12:46:20|23663.18|23543.18|23664.42|23544.42|23664.89|23544.89|23663.18|23543.18|10
1635165990000|2021-10-25 12:46:30|23664.32|23544.32|23663.85|23543.85|23664.32|23544.32|23663.74|23543.74|10
1635166000000|2021-10-25 12:46:40|23662.18|23542.18|23662.45|23542.45|23663.13|23543.13|23662.11|23542.11|9
1635166010000|2021-10-25 12:46:50|23661.24|23541.24|23659.12|23539.12|23661.24|23541.24|23659.12|23539.12|10
1635166020000|2021-10-25 12:47:00|23659.16|23539.16|23654.3|23534.3|23659.46|23539.46|23654.3|23534.3|10
1635166030000|2021-10-25 12:47:10|23654.06|23534.06|23653.08|23533.08|23654.28|23534.28|23652.42|23532.42|10
1635166040000|2021-10-25 12:47:20|23652.08|23532.08|23650.22|23530.22|23652.08|23532.08|23650.14|23530.14|10
1635166050000|2021-10-25 12:47:30|23650.28|23530.28|23649.48|23529.48|23650.28|23530.28|23649.1|23529.1|10
1635166060000|2021-10-25 12:47:40|23649.1|23529.1|23648.56|23528.56|23649.1|23529.1|23648.35|23528.35|10
1635166070000|2021-10-25 12:47:50|23648.09|23528.09|23646.33|23526.33|23648.13|23528.13|23646.33|23526.33|10
1635166080000|2021-10-25 12:48:00|23646.21|23526.21|23646.46|23526.46|23646.46|23526.46|23645.85|23525.85|10
1635166090000|2021-10-25 12:48:10|23646.48|23526.48|23645.32|23525.32|23646.48|23526.48|23645.32|23525.32|9
1635166100000|2021-10-25 12:48:20|23645.48|23525.48|23643.37|23523.37|23645.48|23525.48|23643.37|23523.37|10
1635166110000|2021-10-25 12:48:30|23642.98|23522.98|23643.11|23523.11|23643.52|23523.52|23642.26|23522.26|9
1635166120000|2021-10-25 12:48:40|23643.69|23523.69|23644.92|23524.92|23645.41|23525.41|23642.25|23522.25|10
1635166130000|2021-10-25 12:48:50|23643.45|23523.45|23645.43|23525.43|23645.43|23525.43|23643.35|23523.35|10
1635166140000|2021-10-25 12:49:00|23645.46|23525.46|23647.86|23527.86|23647.86|23527.86|23645.16|23525.16|10
1635166150000|2021-10-25 12:49:10|23648.13|23528.13|23648.51|23528.51|23648.81|23528.81|23647.55|23527.55|9
1635166160000|2021-10-25 12:49:20|23648.62|23528.62|23647.76|23527.76|23650.29|23530.29|23647.42|23527.42|10
1635166170000|2021-10-25 12:49:30|23647.38|23527.38|23646.42|23526.42|23647.38|23527.38|23646|23526|10
1635166180000|2021-10-25 12:49:40|23646.81|23526.81|23643.34|23523.34|23646.94|23526.94|23643.32|23523.32|9
1635166190000|2021-10-25 12:49:50|23643.47|23523.47|23641.69|23521.69|23643.47|23523.47|23641.69|23521.69|10
1635166200000|2021-10-25 12:50:00|23641.68|23521.68|23641.39|23521.39|23641.68|23521.68|23640.64|23520.64|9
1635166210000|2021-10-25 12:50:10|23641.45|23521.45|23641.62|23521.62|23643.26|23523.26|23641.3|23521.3|10
1635166220000|2021-10-25 12:50:20|23640.87|23520.87|23640.99|23520.99|23642.18|23522.18|23640.3|23520.3|10
1635166230000|2021-10-25 12:50:30|23640.31|23520.31|23638.93|23518.93|23640.92|23520.92|23638.93|23518.93|9
1635166240000|2021-10-25 12:50:40|23637.78|23517.78|23633.62|23513.62|23637.78|23517.78|23633.62|23513.62|10
1635166250000|2021-10-25 12:50:50|23633.28|23513.28|23632.74|23512.74|23633.93|23513.93|23632.74|23512.74|10
1635166260000|2021-10-25 12:51:00|23632.94|23512.94|23633.3|23513.3|23633.3|23513.3|23632.94|23512.94|8
1635166270000|2021-10-25 12:51:10|23633.43|23513.43|23634.4|23514.4|23635.34|23515.34|23633.43|23513.43|10
1635166280000|2021-10-25 12:51:20|23634.41|23514.41|23631.91|23511.91|23634.55|23514.55|23631.91|23511.91|10
1635166290000|2021-10-25 12:51:30|23632.66|23512.66|23632.52|23512.52|23632.7|23512.7|23631.5|23511.5|10
1635166300000|2021-10-25 12:51:40|23632.32|23512.32|23631.02|23511.02|23632.32|23512.32|23630.39|23510.39|10
1635166310000|2021-10-25 12:51:50|23630.22|23510.22|23630.76|23510.76|23630.79|23510.79|23630.15|23510.15|10
1635166320000|2021-10-25 12:52:00|23630.73|23510.73|23630.59|23510.59|23631.08|23511.08|23630.59|23510.59|9
1635166330000|2021-10-25 12:52:10|23630.35|23510.35|23629.12|23509.12|23630.49|23510.49|23629.12|23509.12|10
1635166340000|2021-10-25 12:52:20|23627.49|23507.49|23628.3|23508.3|23629.01|23509.01|23627.47|23507.47|10
1635166350000|2021-10-25 12:52:30|23628.28|23508.28|23625.83|23505.83|23628.28|23508.28|23625.83|23505.83|10
1635166360000|2021-10-25 12:52:40|23625.41|23505.41|23625.75|23505.75|23625.98|23505.98|23622.53|23502.53|10
1635166370000|2021-10-25 12:52:50|23625.92|23505.92|23626.34|23506.34|23627.3|23507.3|23625.11|23505.11|10
1635166380000|2021-10-25 12:53:00|23627.23|23507.23|23627.58|23507.58|23627.59|23507.59|23626.14|23506.14|10
1635166390000|2021-10-25 12:53:10|23627.61|23507.61|23626.41|23506.41|23628.24|23508.24|23626.41|23506.41|10
1635166400000|2021-10-25 12:53:20|23626.09|23506.09|23627.39|23507.39|23628.55|23508.55|23626.03|23506.03|10
1635166410000|2021-10-25 12:53:30|23626.92|23506.92|23626.79|23506.79|23627|23507|23626.52|23506.52|10
1635166420000|2021-10-25 12:53:40|23626.2|23506.2|23626.14|23506.14|23626.46|23506.46|23625.61|23505.61|10
1635166430000|2021-10-25 12:53:50|23626.15|23506.15|23626.38|23506.38|23626.38|23506.38|23626.02|23506.02|10
1635166440000|2021-10-25 12:54:00|23626.3|23506.3|23626.81|23506.81|23628.35|23508.35|23626.3|23506.3|10
1635166450000|2021-10-25 12:54:10|23627.34|23507.34|23629.24|23509.24|23629.37|23509.37|23627.34|23507.34|10
1635166460000|2021-10-25 12:54:20|23628.98|23508.98|23628.83|23508.83|23629.48|23509.48|23628.62|23508.62|10
1635166470000|2021-10-25 12:54:30|23629.09|23509.09|23637.1|23517.1|23637.1|23517.1|23629.09|23509.09|10
1635166480000|2021-10-25 12:54:40|23636.21|23516.21|23638.42|23518.42|23638.42|23518.42|23635.93|23515.93|10
1635166490000|2021-10-25 12:54:50|23639.28|23519.28|23637.83|23517.83|23639.96|23519.96|23637.83|23517.83|10
1635166500000|2021-10-25 12:55:00|23638.96|23518.96|23637.93|23517.93|23638.99|23518.99|23637.93|23517.93|10
1635166510000|2021-10-25 12:55:10|23637.85|23517.85|23638.41|23518.41|23638.55|23518.55|23637.32|23517.32|10
1635166520000|2021-10-25 12:55:20|23638.66|23518.66|23638|23518|23638.66|23518.66|23637.8|23517.8|10
1635166530000|2021-10-25 12:55:30|23637.96|23517.96|23637.56|23517.56|23637.99|23517.99|23637.56|23517.56|10
1635166540000|2021-10-25 12:55:40|23637.61|23517.61|23635.54|23515.54|23637.61|23517.61|23635.54|23515.54|9
1635166550000|2021-10-25 12:55:50|23634.42|23514.42|23639.44|23519.44|23639.44|23519.44|23633.36|23513.36|9
1635166560000|2021-10-25 12:56:00|23640.04|23520.04|23641.96|23521.96|23641.96|23521.96|23640.04|23520.04|10
1635166570000|2021-10-25 12:56:10|23641.89|23521.89|23644.29|23524.29|23644.29|23524.29|23640.87|23520.87|10
1635166580000|2021-10-25 12:56:20|23644.53|23524.53|23644.74|23524.74|23644.74|23524.74|23643.53|23523.53|9
1635166590000|2021-10-25 12:56:30|23645.83|23525.83|23649.61|23529.61|23649.61|23529.61|23645.83|23525.83|10
1635166600000|2021-10-25 12:56:40|23648.71|23528.71|23648.58|23528.58|23649.06|23529.06|23648.41|23528.41|10
1635166610000|2021-10-25 12:56:50|23650.49|23530.49|23649.69|23529.69|23650.56|23530.56|23649.07|23529.07|10
1635166620000|2021-10-25 12:57:00|23649.35|23529.35|23646.95|23526.95|23649.77|23529.77|23646.62|23526.62|10
1635166630000|2021-10-25 12:57:10|23647.1|23527.1|23645.78|23525.78|23647.91|23527.91|23645.63|23525.63|10
1635166640000|2021-10-25 12:57:20|23645.8|23525.8|23644.4|23524.4|23645.8|23525.8|23644.4|23524.4|10
1635166650000|2021-10-25 12:57:30|23644.16|23524.16|23644.14|23524.14|23644.45|23524.45|23642.69|23522.69|10
1635166660000|2021-10-25 12:57:40|23645.09|23525.09|23648.12|23528.12|23648.28|23528.28|23645.09|23525.09|9
1635166670000|2021-10-25 12:57:50|23648.25|23528.25|23649.02|23529.02|23649.52|23529.52|23648.25|23528.25|10
1635166680000|2021-10-25 12:58:00|23649.3|23529.3|23647.7|23527.7|23649.3|23529.3|23647.47|23527.47|10
1635166690000|2021-10-25 12:58:10|23647.71|23527.71|23648.31|23528.31|23648.31|23528.31|23646.08|23526.08|9
1635166700000|2021-10-25 12:58:20|23648.32|23528.32|23646.42|23526.42|23648.34|23528.34|23646.42|23526.42|8
1635166710000|2021-10-25 12:58:30|23646.43|23526.43|23646.93|23526.93|23646.93|23526.93|23645.92|23525.92|8
1635166720000|2021-10-25 12:58:40|23646.65|23526.65|23649.2|23529.2|23649.2|23529.2|23646.53|23526.53|10
1635166730000|2021-10-25 12:58:50|23648.89|23528.89|23648.55|23528.55|23648.98|23528.98|23648.42|23528.42|10
1635166740000|2021-10-25 12:59:00|23647.73|23527.73|23647.16|23527.16|23648.55|23528.55|23646.71|23526.71|10
1635166750000|2021-10-25 12:59:10|23646.95|23526.95|23643.93|23523.93|23646.95|23526.95|23643.93|23523.93|9
1635166760000|2021-10-25 12:59:20|23643.81|23523.81|23643.54|23523.54|23644.54|23524.54|23643.46|23523.46|10
1635166770000|2021-10-25 12:59:30|23643.58|23523.58|23642.12|23522.12|23643.58|23523.58|23642|23522|9
1635166780000|2021-10-25 12:59:40|23641.93|23521.93|23642.77|23522.77|23642.82|23522.82|23641.02|23521.02|9
1635166790000|2021-10-25 12:59:50|23642.79|23522.79|23641.13|23521.13|23642.79|23522.79|23640.53|23520.53|10
1635166800000|2021-10-25 13:00:00|23640.86|23520.86|23641.47|23521.47|23641.47|23521.47|23640.38|23520.38|10
1635166810000|2021-10-25 13:00:10|23641.96|23521.96|23642.55|23522.55|23642.6|23522.6|23640.41|23520.41|10
1635166820000|2021-10-25 13:00:20|23642.93|23522.93|23642.7|23522.7|23645.44|23525.44|23642.68|23522.68|10
1635166830000|2021-10-25 13:00:30|23642.44|23522.44|23642.64|23522.64|23643.02|23523.02|23642.44|23522.44|9
1635166840000|2021-10-25 13:00:40|23643.15|23523.15|23641.79|23521.79|23643.44|23523.44|23641.79|23521.79|9
1635166850000|2021-10-25 13:00:50|23641.66|23521.66|23640.98|23520.98|23642.06|23522.06|23640.75|23520.75|10
1635166860000|2021-10-25 13:01:00|23640.78|23520.78|23639.74|23519.74|23641.26|23521.26|23639.74|23519.74|10
1635166870000|2021-10-25 13:01:10|23639.8|23519.8|23636.63|23516.63|23640.24|23520.24|23636.63|23516.63|10
1635166880000|2021-10-25 13:01:20|23636.75|23516.75|23636.39|23516.39|23637.53|23517.53|23636.24|23516.24|10
1635166890000|2021-10-25 13:01:30|23635.59|23515.59|23637.37|23517.37|23637.37|23517.37|23635.23|23515.23|10
1635166900000|2021-10-25 13:01:40|23637.49|23517.49|23639.79|23519.79|23639.79|23519.79|23637.49|23517.49|10
1635166910000|2021-10-25 13:01:50|23639.23|23519.23|23640.63|23520.63|23640.63|23520.63|23638.97|23518.97|10
1635166920000|2021-10-25 13:02:00|23639.94|23519.94|23640.82|23520.82|23641.4|23521.4|23639.04|23519.04|10
1635166930000|2021-10-25 13:02:10|23640.52|23520.52|23643.09|23523.09|23643.2|23523.2|23640.52|23520.52|10
1635166940000|2021-10-25 13:02:20|23643.43|23523.43|23643.67|23523.67|23643.67|23523.67|23642.5|23522.5|10
1635166950000|2021-10-25 13:02:30|23644.23|23524.23|23639.83|23519.83|23644.23|23524.23|23639.83|23519.83|10
1635166960000|2021-10-25 13:02:40|23639.47|23519.47|23636.05|23516.05|23639.47|23519.47|23636.05|23516.05|9
1635166970000|2021-10-25 13:02:50|23636.08|23516.08|23633.89|23513.89|23636.08|23516.08|23633.81|23513.81|10
1635166980000|2021-10-25 13:03:00|23633.24|23513.24|23634.29|23514.29|23635.36|23515.36|23632.99|23512.99|10
1635166990000|2021-10-25 13:03:10|23633.46|23513.46|23633.16|23513.16|23633.46|23513.46|23632.08|23512.08|10
1635167000000|2021-10-25 13:03:20|23634.03|23514.03|23632.95|23512.95|23634.03|23514.03|23632.95|23512.95|10
1635167010000|2021-10-25 13:03:30|23632.82|23512.82|23632.95|23512.95|23633.43|23513.43|23632.58|23512.58|10
1635167020000|2021-10-25 13:03:40|23632.82|23512.82|23631.43|23511.43|23632.82|23512.82|23630.71|23510.71|9
1635167030000|2021-10-25 13:03:50|23630.73|23510.73|23625.9|23505.9|23630.73|23510.73|23625.9|23505.9|10
1635167040000|2021-10-25 13:04:00|23624.12|23504.12|23621.18|23501.18|23624.87|23504.87|23620|23500|10
1635167050000|2021-10-25 13:04:10|23621.04|23501.04|23617.61|23497.61|23621.33|23501.33|23617.61|23497.61|10
1635167060000|2021-10-25 13:04:20|23617.4|23497.4|23613.62|23493.62|23617.61|23497.61|23611.6|23491.6|10
1635167070000|2021-10-25 13:04:30|23613.61|23493.61|23613.22|23493.22|23613.61|23493.61|23612.13|23492.13|10
1635167080000|2021-10-25 13:04:40|23612.85|23492.85|23611.77|23491.77|23612.85|23492.85|23611.44|23491.44|10
1635167090000|2021-10-25 13:04:50|23611.78|23491.78|23612.31|23492.31|23613.98|23493.98|23611.78|23491.78|9
1635167100000|2021-10-25 13:05:00|23612.61|23492.61|23613.56|23493.56|23613.56|23493.56|23612.44|23492.44|10
1635167110000|2021-10-25 13:05:10|23613.95|23493.95|23611.41|23491.41|23613.95|23493.95|23611.41|23491.41|9
1635167120000|2021-10-25 13:05:20|23611.38|23491.38|23611.84|23491.84|23611.94|23491.94|23610.91|23490.91|10
1635167130000|2021-10-25 13:05:30|23611.6|23491.6|23608.37|23488.37|23611.6|23491.6|23607.55|23487.55|10
1635167140000|2021-10-25 13:05:40|23609.92|23489.92|23609.56|23489.56|23609.92|23489.92|23608.53|23488.53|10
1635167150000|2021-10-25 13:05:50|23609.02|23489.02|23607.7|23487.7|23609.02|23489.02|23607.7|23487.7|10
1635167160000|2021-10-25 13:06:00|23607.48|23487.48|23608.4|23488.4|23608.67|23488.67|23607.44|23487.44|10
1635167170000|2021-10-25 13:06:10|23608.01|23488.01|23604.82|23484.82|23608.22|23488.22|23604.01|23484.01|10
1635167180000|2021-10-25 13:06:20|23604.91|23484.91|23612.56|23492.56|23613.15|23493.15|23604.71|23484.71|10
1635167190000|2021-10-25 13:06:30|23612.14|23492.14|23625.35|23505.35|23625.35|23505.35|23612.14|23492.14|10
1635167200000|2021-10-25 13:06:40|23626.01|23506.01|23630.76|23510.76|23630.76|23510.76|23626.01|23506.01|10
1635167210000|2021-10-25 13:06:50|23631.88|23511.88|23641.91|23521.91|23641.91|23521.91|23631.88|23511.88|9
1635167220000|2021-10-25 13:07:00|23642.97|23522.97|23647.68|23527.68|23648.05|23528.05|23642.97|23522.97|10
1635167230000|2021-10-25 13:07:10|23647.56|23527.56|23647.77|23527.77|23649.63|23529.63|23647.15|23527.15|10
1635167240000|2021-10-25 13:07:20|23646.88|23526.88|23641.68|23521.68|23646.88|23526.88|23641.68|23521.68|10
1635167250000|2021-10-25 13:07:30|23640.98|23520.98|23643.99|23523.99|23644.25|23524.25|23640.78|23520.78|10
1635167260000|2021-10-25 13:07:40|23643.72|23523.72|23641.66|23521.66|23644.97|23524.97|23641.66|23521.66|10
1635167270000|2021-10-25 13:07:50|23641.39|23521.39|23637.45|23517.45|23642.57|23522.57|23637.45|23517.45|10
1635167280000|2021-10-25 13:08:00|23636.89|23516.89|23629.39|23509.39|23636.89|23516.89|23629.39|23509.39|10
1635167290000|2021-10-25 13:08:10|23629.41|23509.41|23624.27|23504.27|23629.44|23509.44|23624.16|23504.16|10
1635167300000|2021-10-25 13:08:20|23620|23500|23610.9|23490.9|23620|23500|23610.9|23490.9|10
1635167310000|2021-10-25 13:08:30|23611.21|23491.21|23606.26|23486.26|23612.44|23492.44|23605.63|23485.63|10
1635167320000|2021-10-25 13:08:40|23605.81|23485.81|23597.15|23477.15|23605.81|23485.81|23595.03|23475.03|10
1635167330000|2021-10-25 13:08:50|23596.25|23476.25|23594.52|23474.52|23596.84|23476.84|23594.52|23474.52|10
1635167340000|2021-10-25 13:09:00|23594.69|23474.69|23593.87|23473.87|23595.34|23475.34|23593.87|23473.87|10
1635167350000|2021-10-25 13:09:10|23593.73|23473.73|23593.75|23473.75|23594.26|23474.26|23593.56|23473.56|10
1635167360000|2021-10-25 13:09:20|23593.99|23473.99|23589.59|23469.59|23593.99|23473.99|23589.59|23469.59|10
1635167370000|2021-10-25 13:09:30|23588.1|23468.1|23585.09|23465.09|23588.1|23468.1|23585.09|23465.09|10
1635167380000|2021-10-25 13:09:40|23585.18|23465.18|23585.44|23465.44|23586.48|23466.48|23585.18|23465.18|10
1635167390000|2021-10-25 13:09:50|23584.68|23464.68|23584.06|23464.06|23586.26|23466.26|23584.06|23464.06|10
1635167400000|2021-10-25 13:10:00|23583.46|23463.46|23583.73|23463.73|23583.97|23463.97|23583.07|23463.07|10
1635167410000|2021-10-25 13:10:10|23584.03|23464.03|23586.45|23466.45|23586.45|23466.45|23583.8|23463.8|9
1635167420000|2021-10-25 13:10:20|23586.63|23466.63|23587.25|23467.25|23587.25|23467.25|23584.97|23464.97|10
1635167430000|2021-10-25 13:10:30|23587.24|23467.24|23582.02|23462.02|23587.43|23467.43|23582.02|23462.02|10
1635167440000|2021-10-25 13:10:40|23581.64|23461.64|23582.18|23462.18|23582.21|23462.21|23580.97|23460.97|10
1635167450000|2021-10-25 13:10:50|23582.89|23462.89|23585.92|23465.92|23587.02|23467.02|23582.89|23462.89|10
1635167460000|2021-10-25 13:11:00|23585.77|23465.77|23584.55|23464.55|23585.77|23465.77|23584.2|23464.2|10
1635167470000|2021-10-25 13:11:10|23582.26|23462.26|23588.3|23468.3|23588.3|23468.3|23582.26|23462.26|10
1635167480000|2021-10-25 13:11:20|23587.92|23467.92|23612.15|23492.15|23612.15|23492.15|23587.92|23467.92|10
1635167490000|2021-10-25 13:11:30|23612.91|23492.91|23620.43|23500.43|23620.43|23500.43|23612.91|23492.91|10
1635167500000|2021-10-25 13:11:40|23622.27|23502.27|23634.55|23514.55|23634.69|23514.69|23622.27|23502.27|10
1635167510000|2021-10-25 13:11:50|23633.83|23513.83|23636.98|23516.98|23636.98|23516.98|23633.83|23513.83|10
1635167520000|2021-10-25 13:12:00|23637.9|23517.9|23637.89|23517.89|23639.23|23519.23|23637.83|23517.83|10
1635167530000|2021-10-25 13:12:10|23638.94|23518.94|23633.99|23513.99|23638.94|23518.94|23633.99|23513.99|10
1635167540000|2021-10-25 13:12:20|23633.65|23513.65|23635.5|23515.5|23635.5|23515.5|23633.54|23513.54|10
1635167550000|2021-10-25 13:12:30|23635.38|23515.38|23638.48|23518.48|23639.06|23519.06|23635.38|23515.38|10
1635167560000|2021-10-25 13:12:40|23638.56|23518.56|23641.39|23521.39|23641.75|23521.75|23638.56|23518.56|10
1635167570000|2021-10-25 13:12:50|23640.97|23520.97|23642.08|23522.08|23642.91|23522.91|23640.97|23520.97|10
1635167580000|2021-10-25 13:13:00|23642.53|23522.53|23642.91|23522.91|23643.82|23523.82|23642.16|23522.16|10
1635167590000|2021-10-25 13:13:10|23642.87|23522.87|23647.32|23527.32|23647.46|23527.46|23642.86|23522.86|9
1635167600000|2021-10-25 13:13:20|23646.41|23526.41|23651.32|23531.32|23651.32|23531.32|23646.41|23526.41|10
1635167610000|2021-10-25 13:13:30|23651.31|23531.31|23656.12|23536.12|23656.12|23536.12|23651.14|23531.14|10
1635167620000|2021-10-25 13:13:40|23656.42|23536.42|23656.63|23536.63|23657.72|23537.72|23656.42|23536.42|10
1635167630000|2021-10-25 13:13:50|23657.56|23537.56|23657.77|23537.77|23657.99|23537.99|23657.51|23537.51|10
1635167640000|2021-10-25 13:14:00|23658.78|23538.78|23660.83|23540.83|23660.83|23540.83|23658.78|23538.78|9
1635167650000|2021-10-25 13:14:10|23659.76|23539.76|23660.24|23540.24|23661.21|23541.21|23659.76|23539.76|7
1635167660000|2021-10-25 13:14:20|23660.39|23540.39|23657.29|23537.29|23660.39|23540.39|23657.29|23537.29|9
1635167670000|2021-10-25 13:14:30|23658.46|23538.46|23658.63|23538.63|23659.19|23539.19|23657.27|23537.27|10
1635167680000|2021-10-25 13:14:40|23658.74|23538.74|23657.54|23537.54|23659.4|23539.4|23657.54|23537.54|10
1635167690000|2021-10-25 13:14:50|23656.88|23536.88|23654.46|23534.46|23656.92|23536.92|23654.2|23534.2|10
1635167700000|2021-10-25 13:15:00|23654.06|23534.06|23652.35|23532.35|23654.69|23534.69|23652.35|23532.35|10
1635167710000|2021-10-25 13:15:10|23652.73|23532.73|23653.19|23533.19|23653.19|23533.19|23650.97|23530.97|9
1635167720000|2021-10-25 13:15:20|23652.87|23532.87|23653.57|23533.57|23653.99|23533.99|23651.99|23531.99|10
1635167730000|2021-10-25 13:15:30|23652.64|23532.64|23653.7|23533.7|23653.7|23533.7|23652.64|23532.64|8
1635167740000|2021-10-25 13:15:40|23653.23|23533.23|23655.08|23535.08|23655.08|23535.08|23652.7|23532.7|9
1635167750000|2021-10-25 13:15:50|23655.23|23535.23|23656.88|23536.88|23656.88|23536.88|23655.23|23535.23|10
1635167760000|2021-10-25 13:16:00|23656.85|23536.85|23659.02|23539.02|23659.02|23539.02|23656.45|23536.45|10
1635167770000|2021-10-25 13:16:10|23659.15|23539.15|23663.5|23543.5|23663.5|23543.5|23659.15|23539.15|10
1635167780000|2021-10-25 13:16:20|23663.37|23543.37|23662.69|23542.69|23663.62|23543.62|23662.66|23542.66|10
1635167790000|2021-10-25 13:16:30|23662.39|23542.39|23663.46|23543.46|23663.46|23543.46|23662.06|23542.06|10
1635167800000|2021-10-25 13:16:40|23663.26|23543.26|23667.63|23547.63|23668.16|23548.16|23663.26|23543.26|10
1635167810000|2021-10-25 13:16:50|23667.94|23547.94|23673.31|23553.31|23674.51|23554.51|23667.89|23547.89|10
1635167820000|2021-10-25 13:17:00|23673.56|23553.56|23676.74|23556.74|23676.74|23556.74|23673.49|23553.49|10
1635167830000|2021-10-25 13:17:10|23676.95|23556.95|23680.11|23560.11|23681.51|23561.51|23676.85|23556.85|10
1635167840000|2021-10-25 13:17:20|23679.93|23559.93|23679.02|23559.02|23680.92|23560.92|23679.02|23559.02|10
1635167850000|2021-10-25 13:17:30|23679.51|23559.51|23680.84|23560.84|23681.06|23561.06|23678.12|23558.12|10
1635167860000|2021-10-25 13:17:40|23680.66|23560.66|23680.96|23560.96|23681.33|23561.33|23680.63|23560.63|9
1635167870000|2021-10-25 13:17:50|23681|23561|23680.08|23560.08|23682.47|23562.47|23680.08|23560.08|10
1635167880000|2021-10-25 13:18:00|23680.13|23560.13|23680.26|23560.26|23681.36|23561.36|23679.99|23559.99|10
1635167890000|2021-10-25 13:18:10|23679.98|23559.98|23680.32|23560.32|23680.65|23560.65|23679.98|23559.98|10
1635167900000|2021-10-25 13:18:20|23680.39|23560.39|23689.91|23569.91|23689.91|23569.91|23680.39|23560.39|10
1635167910000|2021-10-25 13:18:30|23688.52|23568.52|23687.65|23567.65|23689.75|23569.75|23686.77|23566.77|10
1635167920000|2021-10-25 13:18:40|23687.79|23567.79|23688.09|23568.09|23688.29|23568.29|23687.14|23567.14|10
1635167930000|2021-10-25 13:18:50|23688.31|23568.31|23692.39|23572.39|23692.39|23572.39|23688.31|23568.31|10
1635167940000|2021-10-25 13:19:00|23691.93|23571.93|23695.16|23575.16|23697.47|23577.47|23691.93|23571.93|10
1635167950000|2021-10-25 13:19:10|23694.6|23574.6|23692.1|23572.1|23694.73|23574.73|23692.1|23572.1|10
1635167960000|2021-10-25 13:19:20|23692.68|23572.68|23689.65|23569.65|23692.68|23572.68|23689.65|23569.65|10
1635167970000|2021-10-25 13:19:30|23690|23570|23689.87|23569.87|23690.91|23570.91|23689.54|23569.54|10
1635167980000|2021-10-25 13:19:40|23689.48|23569.48|23690.08|23570.08|23690.08|23570.08|23688.69|23568.69|10
1635167990000|2021-10-25 13:19:50|23690.11|23570.11|23691.14|23571.14|23691.14|23571.14|23690.11|23570.11|10
1635168000000|2021-10-25 13:20:00|23691.16|23571.16|23690.08|23570.08|23691.25|23571.25|23688.88|23568.88|10
1635168010000|2021-10-25 13:20:10|23689.15|23569.15|23686.01|23566.01|23689.15|23569.15|23686.01|23566.01|10
1635168020000|2021-10-25 13:20:20|23685.82|23565.82|23679.16|23559.16|23685.99|23565.99|23679.16|23559.16|10
1635168030000|2021-10-25 13:20:30|23678.09|23558.09|23676.41|23556.41|23678.09|23558.09|23676.37|23556.37|9
1635168040000|2021-10-25 13:20:40|23676.34|23556.34|23675.68|23555.68|23676.34|23556.34|23674.28|23554.28|10
1635168050000|2021-10-25 13:20:50|23674.96|23554.96|23676.88|23556.88|23677.06|23557.06|23674.85|23554.85|9
1635168060000|2021-10-25 13:21:00|23675.79|23555.79|23678.35|23558.35|23678.63|23558.63|23675.79|23555.79|10
1635168070000|2021-10-25 13:21:10|23678.46|23558.46|23678.8|23558.8|23680.65|23560.65|23678.46|23558.46|10
1635168080000|2021-10-25 13:21:20|23678.73|23558.73|23676.5|23556.5|23678.73|23558.73|23676.5|23556.5|10
1635168090000|2021-10-25 13:21:30|23676.95|23556.95|23679.14|23559.14|23679.14|23559.14|23676.18|23556.18|9
1635168100000|2021-10-25 13:21:40|23677.47|23557.47|23676.75|23556.75|23678.36|23558.36|23676.75|23556.75|9
1635168110000|2021-10-25 13:21:50|23675.81|23555.81|23674.26|23554.26|23675.81|23555.81|23674.01|23554.01|7
1635168120000|2021-10-25 13:22:00|23674.47|23554.47|23676.83|23556.83|23676.83|23556.83|23673.89|23553.89|9
1635168130000|2021-10-25 13:22:10|23675.31|23555.31|23678.86|23558.86|23679.4|23559.4|23675.31|23555.31|10
1635168140000|2021-10-25 13:22:20|23679.06|23559.06|23679.27|23559.27|23679.57|23559.57|23678.36|23558.36|10
1635168150000|2021-10-25 13:22:30|23679.45|23559.45|23678.36|23558.36|23679.71|23559.71|23678.21|23558.21|10
1635168160000|2021-10-25 13:22:40|23682.06|23562.06|23683.84|23563.84|23685.26|23565.26|23681.18|23561.18|10
1635168170000|2021-10-25 13:22:50|23683.82|23563.82|23682.82|23562.82|23684.95|23564.95|23682.53|23562.53|10
1635168180000|2021-10-25 13:23:00|23682.92|23562.92|23685.33|23565.33|23685.33|23565.33|23681.7|23561.7|9
1635168190000|2021-10-25 13:23:10|23684.92|23564.92|23688.9|23568.9|23688.9|23568.9|23684.92|23564.92|10
1635168200000|2021-10-25 13:23:20|23689.52|23569.52|23692.86|23572.86|23693.14|23573.14|23689.52|23569.52|10
1635168210000|2021-10-25 13:23:30|23693.58|23573.58|23695.75|23575.75|23695.97|23575.97|23693.58|23573.58|8
1635168220000|2021-10-25 13:23:40|23695.81|23575.81|23698.08|23578.08|23698.75|23578.75|23695.81|23575.81|10
1635168230000|2021-10-25 13:23:50|23698.04|23578.04|23696|23576|23698.04|23578.04|23695.97|23575.97|8
1635168240000|2021-10-25 13:24:00|23695.23|23575.23|23696.97|23576.97|23696.97|23576.97|23695.23|23575.23|10
1635168250000|2021-10-25 13:24:10|23696.24|23576.24|23700.13|23580.13|23700.13|23580.13|23696.24|23576.24|10
1635168260000|2021-10-25 13:24:20|23700.36|23580.36|23702.67|23582.67|23703.2|23583.2|23699.57|23579.57|9
1635168270000|2021-10-25 13:24:30|23702.92|23582.92|23706.54|23586.54|23706.54|23586.54|23702.92|23582.92|10
1635168280000|2021-10-25 13:24:40|23707.21|23587.21|23706.62|23586.62|23707.7|23587.7|23706.51|23586.51|10
1635168290000|2021-10-25 13:24:50|23706.67|23586.67|23706.58|23586.58|23706.71|23586.71|23706.24|23586.24|8
1635168300000|2021-10-25 13:25:00|23707.27|23587.27|23709.47|23589.47|23710.41|23590.41|23705.42|23585.42|9
1635168310000|2021-10-25 13:25:10|23710.56|23590.56|23709.85|23589.85|23711.57|23591.57|23709.55|23589.55|10
1635168320000|2021-10-25 13:25:20|23708.13|23588.13|23713.39|23593.39|23714.96|23594.96|23708.13|23588.13|10
1635168330000|2021-10-25 13:25:30|23712.58|23592.58|23712.19|23592.19|23712.9|23592.9|23711.28|23591.28|10
1635168340000|2021-10-25 13:25:40|23712.11|23592.11|23712.36|23592.36|23714.65|23594.65|23712.05|23592.05|10
1635168350000|2021-10-25 13:25:50|23712.42|23592.42|23717.73|23597.73|23717.73|23597.73|23712.42|23592.42|10
1635168360000|2021-10-25 13:26:00|23718.07|23598.07|23718.19|23598.19|23719.73|23599.73|23718.07|23598.07|10
1635168370000|2021-10-25 13:26:10|23718.8|23598.8|23721.82|23601.82|23721.82|23601.82|23718.6|23598.6|10
1635168380000|2021-10-25 13:26:20|23721.04|23601.04|23728.3|23608.3|23728.3|23608.3|23721.04|23601.04|10
1635168390000|2021-10-25 13:26:30|23728.9|23608.9|23730.72|23610.72|23730.72|23610.72|23727.84|23607.84|10
1635168400000|2021-10-25 13:26:40|23731.02|23611.02|23731.03|23611.03|23731.61|23611.61|23729.74|23609.74|10
1635168410000|2021-10-25 13:26:50|23730.95|23610.95|23733.11|23613.11|23733.46|23613.46|23730.72|23610.72|10
1635168420000|2021-10-25 13:27:00|23732.91|23612.91|23733.52|23613.52|23733.62|23613.62|23732.12|23612.12|10
1635168430000|2021-10-25 13:27:10|23734.03|23614.03|23731.91|23611.91|23734.76|23614.76|23731.91|23611.91|9
1635168440000|2021-10-25 13:27:20|23731.39|23611.39|23740.86|23620.86|23742.25|23622.25|23731.39|23611.39|10
1635168450000|2021-10-25 13:27:30|23739.48|23619.48|23743.13|23623.13|23743.13|23623.13|23738.99|23618.99|10
1635168460000|2021-10-25 13:27:40|23743.25|23623.25|23747.22|23627.22|23747.69|23627.69|23743.25|23623.25|10
1635168470000|2021-10-25 13:27:50|23747.07|23627.07|23745.16|23625.16|23747.28|23627.28|23744.75|23624.75|10
1635168480000|2021-10-25 13:28:00|23744.52|23624.52|23745.08|23625.08|23746.01|23626.01|23744.05|23624.05|10
1635168490000|2021-10-25 13:28:10|23744.73|23624.73|23741.63|23621.63|23745.14|23625.14|23741.4|23621.4|10
1635168500000|2021-10-25 13:28:20|23738.79|23618.79|23730.71|23610.71|23739.24|23619.24|23730.71|23610.71|10
1635168510000|2021-10-25 13:28:30|23729.78|23609.78|23729.17|23609.17|23729.78|23609.78|23725.61|23605.61|10
1635168520000|2021-10-25 13:28:40|23728.02|23608.02|23728.13|23608.13|23728.56|23608.56|23727.29|23607.29|10
1635168530000|2021-10-25 13:28:50|23728.26|23608.26|23725.89|23605.89|23728.26|23608.26|23725.59|23605.59|10
1635168540000|2021-10-25 13:29:00|23725.06|23605.06|23723.63|23603.63|23725.16|23605.16|23723.63|23603.63|10
1635168550000|2021-10-25 13:29:10|23723.85|23603.85|23724.84|23604.84|23724.84|23604.84|23722.75|23602.75|10
1635168560000|2021-10-25 13:29:20|23725.17|23605.17|23722.99|23602.99|23725.17|23605.17|23722.99|23602.99|10
1635168570000|2021-10-25 13:29:30|23723.01|23603.01|23722.95|23602.95|23724.21|23604.21|23721.37|23601.37|10
1635168580000|2021-10-25 13:29:40|23723.62|23603.62|23721.34|23601.34|23723.62|23603.62|23721.21|23601.21|10
1635168590000|2021-10-25 13:29:50|23721.74|23601.74|23730.38|23610.38|23730.38|23610.38|23721.2|23601.2|10
1635168600000|2021-10-25 13:30:00|23730.32|23610.32|23731.29|23611.29|23732.52|23612.52|23730.01|23610.01|10
1635168610000|2021-10-25 13:30:10|23732.93|23612.93|23728.87|23608.87|23732.93|23612.93|23728.87|23608.87|10
1635168620000|2021-10-25 13:30:20|23729.24|23609.24|23728.96|23608.96|23729.98|23609.98|23728.35|23608.35|10
1635168630000|2021-10-25 13:30:30|23729.85|23609.85|23731.51|23611.51|23732.18|23612.18|23729.85|23609.85|10
1635168640000|2021-10-25 13:30:40|23731.42|23611.42|23730.45|23610.45|23731.75|23611.75|23729.61|23609.61|10
1635168650000|2021-10-25 13:30:50|23730.51|23610.51|23729.24|23609.24|23730.51|23610.51|23728.81|23608.81|10
1635168660000|2021-10-25 13:31:00|23729.64|23609.64|23723.26|23603.26|23730.17|23610.17|23723.26|23603.26|10
1635168670000|2021-10-25 13:31:10|23722.93|23602.93|23718.16|23598.16|23723.09|23603.09|23718.05|23598.05|10
1635168680000|2021-10-25 13:31:20|23717.63|23597.63|23714.49|23594.49|23717.63|23597.63|23714.49|23594.49|10
1635168690000|2021-10-25 13:31:30|23714.89|23594.89|23713.41|23593.41|23714.89|23594.89|23710.7|23590.7|10
1635168700000|2021-10-25 13:31:40|23719.71|23599.71|23731.58|23611.58|23731.58|23611.58|23719.48|23599.48|10
1635168710000|2021-10-25 13:31:50|23734.65|23614.65|23747.83|23627.83|23747.83|23627.83|23732.42|23612.42|10
1635168720000|2021-10-25 13:32:00|23748.98|23628.98|23756.82|23636.82|23757.51|23637.51|23748.79|23628.79|10
1635168730000|2021-10-25 13:32:10|23758.86|23638.86|23762.52|23642.52|23762.6|23642.6|23758.86|23638.86|10
1635168740000|2021-10-25 13:32:20|23761.91|23641.91|23763.69|23643.69|23765.44|23645.44|23761.91|23641.91|10
1635168750000|2021-10-25 13:32:30|23764.58|23644.58|23765.57|23645.57|23769.28|23649.28|23762.27|23642.27|10
1635168760000|2021-10-25 13:32:40|23766.69|23646.69|23767.08|23647.08|23768.61|23648.61|23766.69|23646.69|10
1635168770000|2021-10-25 13:32:50|23768.58|23648.58|23774.71|23654.71|23774.71|23654.71|23768.22|23648.22|10
1635168780000|2021-10-25 13:33:00|23774.82|23654.82|23780.03|23660.03|23780.41|23660.41|23774.82|23654.82|10
1635168790000|2021-10-25 13:33:10|23780.51|23660.51|23783.53|23663.53|23783.59|23663.59|23780.51|23660.51|10
1635168800000|2021-10-25 13:33:20|23783.28|23663.28|23784.61|23664.61|23784.61|23664.61|23783.22|23663.22|10
1635168810000|2021-10-25 13:33:30|23785.12|23665.12|23788.51|23668.51|23789.57|23669.57|23785.12|23665.12|10
1635168820000|2021-10-25 13:33:40|23788.36|23668.36|23796.27|23676.27|23796.27|23676.27|23788.36|23668.36|10
1635168830000|2021-10-25 13:33:50|23796.55|23676.55|23787.63|23667.63|23797.43|23677.43|23787.63|23667.63|10
1635168840000|2021-10-25 13:34:00|23786.3|23666.3|23776.31|23656.31|23786.3|23666.3|23776.31|23656.31|10
1635168850000|2021-10-25 13:34:10|23774.89|23654.89|23765.82|23645.82|23775.17|23655.17|23765.82|23645.82|10
1635168860000|2021-10-25 13:34:20|23764.23|23644.23|23767.57|23647.57|23767.59|23647.59|23763.08|23643.08|10
1635168870000|2021-10-25 13:34:30|23767.27|23647.27|23757.77|23637.77|23767.27|23647.27|23756.66|23636.66|10
1635168880000|2021-10-25 13:34:40|23757.09|23637.09|23760.64|23640.64|23760.65|23640.65|23757.09|23637.09|10
1635168890000|2021-10-25 13:34:50|23762.12|23642.12|23764.39|23644.39|23765.11|23645.11|23760.83|23640.83|10
1635168900000|2021-10-25 13:35:00|23766.76|23646.76|23766.69|23646.69|23767.21|23647.21|23766.24|23646.24|10
1635168910000|2021-10-25 13:35:10|23766.68|23646.68|23771.3|23651.3|23771.3|23651.3|23766.59|23646.59|10
1635168920000|2021-10-25 13:35:20|23771.93|23651.93|23767.41|23647.41|23772.7|23652.7|23765.74|23645.74|10
1635168930000|2021-10-25 13:35:30|23766.02|23646.02|23765.08|23645.08|23766.54|23646.54|23764.72|23644.72|10
1635168940000|2021-10-25 13:35:40|23765.12|23645.12|23765.44|23645.44|23765.89|23645.89|23764.05|23644.05|10
1635168950000|2021-10-25 13:35:50|23764.95|23644.95|23766.46|23646.46|23767.59|23647.59|23764.95|23644.95|10
1635168960000|2021-10-25 13:36:00|23767.39|23647.39|23767.36|23647.36|23767.39|23647.39|23766.17|23646.17|10
1635168970000|2021-10-25 13:36:10|23768.02|23648.02|23773.1|23653.1|23773.1|23653.1|23768.02|23648.02|10
1635168980000|2021-10-25 13:36:20|23773.22|23653.22|23772.52|23652.52|23773.22|23653.22|23771.85|23651.85|10
1635168990000|2021-10-25 13:36:30|23771.17|23651.17|23771.62|23651.62|23772.44|23652.44|23770.54|23650.54|10
1635169000000|2021-10-25 13:36:40|23770.46|23650.46|23772.57|23652.57|23772.57|23652.57|23770.46|23650.46|9
1635169010000|2021-10-25 13:36:50|23770.65|23650.65|23769.3|23649.3|23770.67|23650.67|23768.69|23648.69|10
1635169020000|2021-10-25 13:37:00|23768.9|23648.9|23769.4|23649.4|23769.71|23649.71|23768.66|23648.66|10
1635169030000|2021-10-25 13:37:10|23769.41|23649.41|23769.94|23649.94|23770.67|23650.67|23768.11|23648.11|10
1635169040000|2021-10-25 13:37:20|23768.83|23648.83|23766.61|23646.61|23768.83|23648.83|23765.05|23645.05|10
1635169050000|2021-10-25 13:37:30|23765.77|23645.77|23762.63|23642.63|23765.77|23645.77|23762.63|23642.63|9
1635169060000|2021-10-25 13:37:40|23764.37|23644.37|23762.15|23642.15|23764.46|23644.46|23762.15|23642.15|10
1635169070000|2021-10-25 13:37:50|23762.38|23642.38|23759.61|23639.61|23762.38|23642.38|23759.61|23639.61|10
1635169080000|2021-10-25 13:38:00|23760.05|23640.05|23760.41|23640.41|23761.22|23641.22|23759.72|23639.72|10
1635169090000|2021-10-25 13:38:10|23761.89|23641.89|23759.35|23639.35|23761.94|23641.94|23759.35|23639.35|10
1635169100000|2021-10-25 13:38:20|23759.77|23639.77|23760.37|23640.37|23760.37|23640.37|23757.02|23637.02|10
1635169110000|2021-10-25 13:38:30|23761.87|23641.87|23762.53|23642.53|23763.37|23643.37|23761.28|23641.28|10
1635169120000|2021-10-25 13:38:40|23762.5|23642.5|23756.11|23636.11|23762.5|23642.5|23756.1|23636.1|10
1635169130000|2021-10-25 13:38:50|23755.49|23635.49|23752.76|23632.76|23755.49|23635.49|23752.76|23632.76|10
1635169140000|2021-10-25 13:39:00|23753.1|23633.1|23753.11|23633.11|23754.73|23634.73|23753.1|23633.1|9
1635169150000|2021-10-25 13:39:10|23753.21|23633.21|23757.39|23637.39|23757.39|23637.39|23753.21|23633.21|9
1635169160000|2021-10-25 13:39:20|23757.56|23637.56|23752.79|23632.79|23757.56|23637.56|23752.79|23632.79|10
1635169170000|2021-10-25 13:39:30|23752.85|23632.85|23761.73|23641.73|23763.57|23643.57|23752.8|23632.8|10
1635169180000|2021-10-25 13:39:40|23761.83|23641.83|23756.41|23636.41|23762.18|23642.18|23756.41|23636.41|10
1635169190000|2021-10-25 13:39:50|23756.89|23636.89|23746.72|23626.72|23756.89|23636.89|23746.72|23626.72|10
1635169200000|2021-10-25 13:40:00|23745.61|23625.61|23740.66|23620.66|23745.9|23625.9|23740.66|23620.66|9
1635169210000|2021-10-25 13:40:10|23739.74|23619.74|23729.36|23609.36|23739.74|23619.74|23729.36|23609.36|10
1635169220000|2021-10-25 13:40:20|23728.05|23608.05|23715.73|23595.73|23728.05|23608.05|23715.73|23595.73|10
1635169230000|2021-10-25 13:40:30|23714.53|23594.53|23707.79|23587.79|23714.71|23594.71|23707.79|23587.79|10
1635169240000|2021-10-25 13:40:40|23708.45|23588.45|23700.64|23580.64|23708.45|23588.45|23699.75|23579.75|10
1635169250000|2021-10-25 13:40:50|23699.29|23579.29|23696.2|23576.2|23699.99|23579.99|23696.2|23576.2|10
1635169260000|2021-10-25 13:41:00|23696.56|23576.56|23697.2|23577.2|23699.75|23579.75|23696.56|23576.56|10
1635169270000|2021-10-25 13:41:10|23697.33|23577.33|23696.75|23576.75|23697.5|23577.5|23696.51|23576.51|10
1635169280000|2021-10-25 13:41:20|23696.93|23576.93|23693.44|23573.44|23696.93|23576.93|23693.44|23573.44|10
1635169290000|2021-10-25 13:41:30|23692.31|23572.31|23689.76|23569.76|23692.85|23572.85|23689.76|23569.76|9
1635169300000|2021-10-25 13:41:40|23689.74|23569.74|23689.15|23569.15|23689.74|23569.74|23688.43|23568.43|10
1635169310000|2021-10-25 13:41:50|23689.4|23569.4|23693.95|23573.95|23693.95|23573.95|23689.4|23569.4|10
1635169320000|2021-10-25 13:42:00|23693.75|23573.75|23700.17|23580.17|23700.64|23580.64|23693.75|23573.75|10
1635169330000|2021-10-25 13:42:10|23699.61|23579.61|23702.79|23582.79|23702.79|23582.79|23697.01|23577.01|10
1635169340000|2021-10-25 13:42:20|23702.4|23582.4|23701.56|23581.56|23702.99|23582.99|23700.85|23580.85|10
1635169350000|2021-10-25 13:42:30|23701.59|23581.59|23704.2|23584.2|23704.2|23584.2|23701.59|23581.59|10
1635169360000|2021-10-25 13:42:40|23704.04|23584.04|23711.43|23591.43|23711.43|23591.43|23704.04|23584.04|10
1635169370000|2021-10-25 13:42:50|23712.46|23592.46|23708.74|23588.74|23712.46|23592.46|23708.53|23588.53|10
1635169380000|2021-10-25 13:43:00|23708.58|23588.58|23715.06|23595.06|23715.06|23595.06|23708.13|23588.13|10
1635169390000|2021-10-25 13:43:10|23716.66|23596.66|23720.25|23600.25|23722.33|23602.33|23716.66|23596.66|10
1635169400000|2021-10-25 13:43:20|23720.49|23600.49|23716.51|23596.51|23720.49|23600.49|23715.92|23595.92|9
1635169410000|2021-10-25 13:43:30|23716.76|23596.76|23714.75|23594.75|23716.76|23596.76|23714.32|23594.32|7
1635169420000|2021-10-25 13:43:40|23715.14|23595.14|23715.93|23595.93|23716.43|23596.43|23715.05|23595.05|10
1635169430000|2021-10-25 13:43:50|23716.84|23596.84|23718.84|23598.84|23718.84|23598.84|23716.27|23596.27|10
1635169440000|2021-10-25 13:44:00|23719.07|23599.07|23719.4|23599.4|23719.68|23599.68|23718.88|23598.88|9
1635169450000|2021-10-25 13:44:10|23718.57|23598.57|23721.53|23601.53|23721.53|23601.53|23717.29|23597.29|10
1635169460000|2021-10-25 13:44:20|23721.21|23601.21|23721|23601|23721.56|23601.56|23720.53|23600.53|10
1635169470000|2021-10-25 13:44:30|23721.18|23601.18|23721.95|23601.95|23722.15|23602.15|23720.66|23600.66|9
1635169480000|2021-10-25 13:44:40|23721.97|23601.97|23722.42|23602.42|23722.42|23602.42|23721.74|23601.74|9
1635169490000|2021-10-25 13:44:50|23721.7|23601.7|23722.18|23602.18|23722.44|23602.44|23721.33|23601.33|10
1635169500000|2021-10-25 13:45:00|23721.66|23601.66|23720.04|23600.04|23722.58|23602.58|23719.86|23599.86|10
1635169510000|2021-10-25 13:45:10|23719.62|23599.62|23711.95|23591.95|23719.62|23599.62|23711.95|23591.95|10
1635169520000|2021-10-25 13:45:20|23711.05|23591.05|23709.96|23589.96|23711.05|23591.05|23709.96|23589.96|10
1635169530000|2021-10-25 13:45:30|23710.14|23590.14|23712.8|23592.8|23712.8|23592.8|23709.27|23589.27|10
1635169540000|2021-10-25 13:45:40|23712.85|23592.85|23716.22|23596.22|23716.22|23596.22|23712.64|23592.64|10
1635169550000|2021-10-25 13:45:50|23715.94|23595.94|23719.36|23599.36|23719.4|23599.4|23715.94|23595.94|10
1635169560000|2021-10-25 13:46:00|23719.78|23599.78|23719.97|23599.97|23721.34|23601.34|23719.61|23599.61|10
1635169570000|2021-10-25 13:46:10|23720.55|23600.55|23721.76|23601.76|23722.63|23602.63|23720.48|23600.48|10
1635169580000|2021-10-25 13:46:20|23721.02|23601.02|23716.64|23596.64|23721.02|23601.02|23716.64|23596.64|10
1635169590000|2021-10-25 13:46:30|23716.61|23596.61|23714.32|23594.32|23716.61|23596.61|23713.91|23593.91|10
1635169600000|2021-10-25 13:46:40|23714.27|23594.27|23710.35|23590.35|23714.27|23594.27|23710.35|23590.35|9
1635169610000|2021-10-25 13:46:50|23710.91|23590.91|23709.98|23589.98|23710.91|23590.91|23709.17|23589.17|9
1635169620000|2021-10-25 13:47:00|23710.35|23590.35|23706.63|23586.63|23710.35|23590.35|23706.63|23586.63|10
1635169630000|2021-10-25 13:47:10|23706.16|23586.16|23703.26|23583.26|23706.68|23586.68|23702.85|23582.85|10
1635169640000|2021-10-25 13:47:20|23705.12|23585.12|23703.58|23583.58|23705.66|23585.66|23703.58|23583.58|10
1635169650000|2021-10-25 13:47:30|23703.45|23583.45|23705.59|23585.59|23706.08|23586.08|23703.45|23583.45|9
1635169660000|2021-10-25 13:47:40|23707.17|23587.17|23709.96|23589.96|23709.96|23589.96|23707.17|23587.17|10
1635169670000|2021-10-25 13:47:50|23710.15|23590.15|23711.93|23591.93|23711.93|23591.93|23710.15|23590.15|10
1635169680000|2021-10-25 13:48:00|23711.72|23591.72|23710.31|23590.31|23711.79|23591.79|23709.99|23589.99|10
1635169690000|2021-10-25 13:48:10|23710.35|23590.35|23708.8|23588.8|23710.35|23590.35|23708.45|23588.45|10
1635169700000|2021-10-25 13:48:20|23707.44|23587.44|23705.87|23585.87|23708.29|23588.29|23705.87|23585.87|8
1635169710000|2021-10-25 13:48:30|23705.39|23585.39|23704.18|23584.18|23705.61|23585.61|23703.92|23583.92|10
1635169720000|2021-10-25 13:48:40|23703.75|23583.75|23702.51|23582.51|23703.75|23583.75|23702.17|23582.17|10
1635169730000|2021-10-25 13:48:50|23703.23|23583.23|23703.37|23583.37|23703.63|23583.63|23701.7|23581.7|10
1635169740000|2021-10-25 13:49:00|23703.03|23583.03|23705.92|23585.92|23706.19|23586.19|23703.03|23583.03|10
1635169750000|2021-10-25 13:49:10|23706.09|23586.09|23706.67|23586.67|23708.02|23588.02|23706.09|23586.09|10
1635169760000|2021-10-25 13:49:20|23706.99|23586.99|23706.27|23586.27|23708|23588|23705.86|23585.86|9
1635169770000|2021-10-25 13:49:30|23706.44|23586.44|23705.53|23585.53|23706.44|23586.44|23704.1|23584.1|10
1635169780000|2021-10-25 13:49:40|23704.49|23584.49|23705.49|23585.49|23707.25|23587.25|23704.49|23584.49|10
1635169790000|2021-10-25 13:49:50|23706.79|23586.79|23707.68|23587.68|23707.68|23587.68|23704.62|23584.62|10
1635169800000|2021-10-25 13:50:00|23708.1|23588.1|23711.76|23591.76|23712.01|23592.01|23708.07|23588.07|10
1635169810000|2021-10-25 13:50:10|23711.62|23591.62|23708.23|23588.23|23711.82|23591.82|23708.23|23588.23|10
1635169820000|2021-10-25 13:50:20|23707.56|23587.56|23706.49|23586.49|23708.23|23588.23|23706.23|23586.23|10
1635169830000|2021-10-25 13:50:30|23706.73|23586.73|23708.79|23588.79|23708.79|23588.79|23706.73|23586.73|10
1635169840000|2021-10-25 13:50:40|23709.12|23589.12|23707.28|23587.28|23709.19|23589.19|23707.28|23587.28|9
1635169850000|2021-10-25 13:50:50|23707.09|23587.09|23708.29|23588.29|23708.5|23588.5|23706.4|23586.4|10
1635169860000|2021-10-25 13:51:00|23708.77|23588.77|23710.51|23590.51|23711.21|23591.21|23708.77|23588.77|10
1635169870000|2021-10-25 13:51:10|23711.58|23591.58|23712.16|23592.16|23712.16|23592.16|23711.04|23591.04|10
1635169880000|2021-10-25 13:51:20|23712.85|23592.85|23713.58|23593.58|23714.1|23594.1|23712.75|23592.75|10
1635169890000|2021-10-25 13:51:30|23714.39|23594.39|23716.05|23596.05|23716.05|23596.05|23713.59|23593.59|10
1635169900000|2021-10-25 13:51:40|23716.09|23596.09|23715.34|23595.34|23717.12|23597.12|23715.28|23595.28|10
1635169910000|2021-10-25 13:51:50|23716.23|23596.23|23725.81|23605.81|23725.81|23605.81|23716.08|23596.08|10
1635169920000|2021-10-25 13:52:00|23725.9|23605.9|23733.12|23613.12|23733.12|23613.12|23725.9|23605.9|10
1635169930000|2021-10-25 13:52:10|23733.7|23613.7|23738.47|23618.47|23738.47|23618.47|23733.7|23613.7|10
1635169940000|2021-10-25 13:52:20|23738.51|23618.51|23737.41|23617.41|23738.51|23618.51|23737.41|23617.41|10
1635169950000|2021-10-25 13:52:30|23737.08|23617.08|23737.88|23617.88|23738.41|23618.41|23737.08|23617.08|10
1635169960000|2021-10-25 13:52:40|23738.07|23618.07|23735.43|23615.43|23738.07|23618.07|23734.87|23614.87|10
1635169970000|2021-10-25 13:52:50|23735.95|23615.95|23733.94|23613.94|23735.95|23615.95|23733.94|23613.94|10
1635169980000|2021-10-25 13:53:00|23733.83|23613.83|23736.93|23616.93|23736.93|23616.93|23733.58|23613.58|10
1635169990000|2021-10-25 13:53:10|23736.71|23616.71|23737.71|23617.71|23737.71|23617.71|23735.72|23615.72|10
1635170000000|2021-10-25 13:53:20|23738.24|23618.24|23741.33|23621.33|23741.33|23621.33|23738.24|23618.24|10
1635170010000|2021-10-25 13:53:30|23740.99|23620.99|23741.04|23621.04|23741.49|23621.49|23740.16|23620.16|10
1635170020000|2021-10-25 13:53:40|23742.9|23622.9|23745.06|23625.06|23745.06|23625.06|23741.74|23621.74|10
1635170030000|2021-10-25 13:53:50|23744.96|23624.96|23745.72|23625.72|23746.29|23626.29|23744.96|23624.96|8
1635170040000|2021-10-25 13:54:00|23745.83|23625.83|23747.52|23627.52|23747.52|23627.52|23745.82|23625.82|10
1635170050000|2021-10-25 13:54:10|23747.4|23627.4|23748.73|23628.73|23751.29|23631.29|23747.4|23627.4|10
1635170060000|2021-10-25 13:54:20|23749.5|23629.5|23750.45|23630.45|23751.58|23631.58|23749.5|23629.5|10
1635170070000|2021-10-25 13:54:30|23750.87|23630.87|23752.96|23632.96|23752.96|23632.96|23750.87|23630.87|10
1635170080000|2021-10-25 13:54:40|23753.52|23633.52|23756.27|23636.27|23756.27|23636.27|23753.52|23633.52|10
1635170090000|2021-10-25 13:54:50|23757.22|23637.22|23758.98|23638.98|23759.06|23639.06|23757.22|23637.22|10
1635170100000|2021-10-25 13:55:00|23759.3|23639.3|23759.47|23639.47|23760.47|23640.47|23759.3|23639.3|10
1635170110000|2021-10-25 13:55:10|23759.15|23639.15|23758.08|23638.08|23759.51|23639.51|23758.08|23638.08|10
1635170120000|2021-10-25 13:55:20|23757.72|23637.72|23762.13|23642.13|23762.13|23642.13|23757.17|23637.17|10
1635170130000|2021-10-25 13:55:30|23763.47|23643.47|23771.03|23651.03|23771.03|23651.03|23763.47|23643.47|10
1635170140000|2021-10-25 13:55:40|23771.04|23651.04|23772.85|23652.85|23776.01|23656.01|23771.02|23651.02|10
1635170150000|2021-10-25 13:55:50|23773.64|23653.64|23775.38|23655.38|23775.38|23655.38|23771.06|23651.06|10
1635170160000|2021-10-25 13:56:00|23777.1|23657.1|23778.78|23658.78|23778.99|23658.99|23776.52|23656.52|10
1635170170000|2021-10-25 13:56:10|23778.09|23658.09|23779.94|23659.94|23780.82|23660.82|23777.7|23657.7|10
1635170180000|2021-10-25 13:56:20|23780.08|23660.08|23778.37|23658.37|23780.2|23660.2|23778.33|23658.33|10
1635170190000|2021-10-25 13:56:30|23778.1|23658.1|23775.91|23655.91|23778.1|23658.1|23775.69|23655.69|10
1635170200000|2021-10-25 13:56:40|23775.79|23655.79|23777.85|23657.85|23777.93|23657.93|23775.23|23655.23|10
1635170210000|2021-10-25 13:56:50|23778.28|23658.28|23775.97|23655.97|23778.28|23658.28|23775.97|23655.97|10
1635170220000|2021-10-25 13:57:00|23776.48|23656.48|23775.86|23655.86|23776.96|23656.96|23775.16|23655.16|10
1635170230000|2021-10-25 13:57:10|23777.14|23657.14|23778.12|23658.12|23778.12|23658.12|23776.66|23656.66|10
1635170240000|2021-10-25 13:57:20|23777.18|23657.18|23777.35|23657.35|23778.54|23658.54|23777.18|23657.18|9
1635170250000|2021-10-25 13:57:30|23777.14|23657.14|23778.67|23658.67|23778.67|23658.67|23777.14|23657.14|10
1635170260000|2021-10-25 13:57:40|23780.1|23660.1|23781.12|23661.12|23781.15|23661.15|23779.18|23659.18|10
1635170270000|2021-10-25 13:57:50|23781.37|23661.37|23783.4|23663.4|23783.4|23663.4|23781.37|23661.37|10
1635170280000|2021-10-25 13:58:00|23783.91|23663.91|23781.2|23661.2|23783.91|23663.91|23781.2|23661.2|10
1635170290000|2021-10-25 13:58:10|23780.9|23660.9|23791.19|23671.19|23791.19|23671.19|23780.9|23660.9|10
1635170300000|2021-10-25 13:58:20|23792.93|23672.93|23795.04|23675.04|23795.04|23675.04|23791.75|23671.75|10
1635170310000|2021-10-25 13:58:30|23795.53|23675.53|23802.96|23682.96|23802.96|23682.96|23795.53|23675.53|10
1635170320000|2021-10-25 13:58:40|23803.26|23683.26|23804|23684|23804.99|23684.99|23803.21|23683.21|10
1635170330000|2021-10-25 13:58:50|23803.92|23683.92|23807.2|23687.2|23808.01|23688.01|23803.92|23683.92|10
1635170340000|2021-10-25 13:59:00|23807.21|23687.21|23808.26|23688.26|23808.26|23688.26|23807.01|23687.01|10
1635170350000|2021-10-25 13:59:10|23808.43|23688.43|23810.37|23690.37|23811.24|23691.24|23808.43|23688.43|10
1635170360000|2021-10-25 13:59:20|23810.46|23690.46|23811.49|23691.49|23811.63|23691.63|23810.46|23690.46|10
1635170370000|2021-10-25 13:59:30|23812.57|23692.57|23817.1|23697.1|23817.1|23697.1|23812.57|23692.57|10
1635170380000|2021-10-25 13:59:40|23816.46|23696.46|23816.2|23696.2|23816.93|23696.93|23815.32|23695.32|9
1635170390000|2021-10-25 13:59:50|23814.33|23694.33|23825.65|23705.65|23825.65|23705.65|23813.93|23693.93|10
1635170400000|2021-10-25 14:00:00|23825.35|23705.35|23824.31|23704.31|23825.44|23705.44|23823.4|23703.4|10
1635170410000|2021-10-25 14:00:10|23824.27|23704.27|23825.8|23705.8|23825.8|23705.8|23822.84|23702.84|10
1635170420000|2021-10-25 14:00:20|23823.72|23703.72|23822.98|23702.98|23824.22|23704.22|23821.23|23701.23|10
1635170430000|2021-10-25 14:00:30|23822.76|23702.76|23822.81|23702.81|23823.4|23703.4|23822.12|23702.12|10
1635170440000|2021-10-25 14:00:40|23822.66|23702.66|23823.36|23703.36|23823.36|23703.36|23822.52|23702.52|10
1635170450000|2021-10-25 14:00:50|23823.29|23703.29|23826.5|23706.5|23826.5|23706.5|23823.29|23703.29|8
1635170460000|2021-10-25 14:01:00|23828.87|23708.87|23831.05|23711.05|23831.73|23711.73|23828.6|23708.6|10
1635170470000|2021-10-25 14:01:10|23832.56|23712.56|23842.31|23722.31|23842.31|23722.31|23832.56|23712.56|10
1635170480000|2021-10-25 14:01:20|23842.49|23722.49|23847.88|23727.88|23848.88|23728.88|23842.49|23722.49|10
1635170490000|2021-10-25 14:01:30|23847.97|23727.97|23851.27|23731.27|23851.27|23731.27|23847.17|23727.17|10
1635170500000|2021-10-25 14:01:40|23851.09|23731.09|23852.31|23732.31|23852.31|23732.31|23850.54|23730.54|10
1635170510000|2021-10-25 14:01:50|23853.57|23733.57|23853.08|23733.08|23854.89|23734.89|23853.08|23733.08|10
1635170520000|2021-10-25 14:02:00|23852.14|23732.14|23850.85|23730.85|23852.77|23732.77|23850.09|23730.09|9
1635170530000|2021-10-25 14:02:10|23849.1|23729.1|23842.99|23722.99|23849.1|23729.1|23842.99|23722.99|10
1635170540000|2021-10-25 14:02:20|23842.26|23722.26|23838.76|23718.76|23842.26|23722.26|23838.61|23718.61|10
1635170550000|2021-10-25 14:02:30|23838.67|23718.67|23835.12|23715.12|23838.67|23718.67|23835.12|23715.12|10
1635170560000|2021-10-25 14:02:40|23831.09|23711.09|23830.82|23710.82|23831.09|23711.09|23829.31|23709.31|10
1635170570000|2021-10-25 14:02:50|23830.15|23710.15|23837.99|23717.99|23837.99|23717.99|23830.15|23710.15|10
1635170580000|2021-10-25 14:03:00|23839.01|23719.01|23842.35|23722.35|23842.35|23722.35|23839.01|23719.01|10
1635170590000|2021-10-25 14:03:10|23842.12|23722.12|23840.97|23720.97|23845.17|23725.17|23840.46|23720.46|10
1635170600000|2021-10-25 14:03:20|23840.43|23720.43|23833.57|23713.57|23840.43|23720.43|23833.57|23713.57|10
1635170610000|2021-10-25 14:03:30|23831.02|23711.02|23830.04|23710.04|23831.02|23711.02|23829.89|23709.89|10
1635170620000|2021-10-25 14:03:40|23830.39|23710.39|23833.79|23713.79|23833.79|23713.79|23830.39|23710.39|10
1635170630000|2021-10-25 14:03:50|23833.7|23713.7|23833.02|23713.02|23834.39|23714.39|23833.02|23713.02|10
1635170640000|2021-10-25 14:04:00|23832.28|23712.28|23832.55|23712.55|23832.56|23712.56|23831.14|23711.14|10
1635170650000|2021-10-25 14:04:10|23833|23713|23827.4|23707.4|23833|23713|23827.4|23707.4|10
1635170660000|2021-10-25 14:04:20|23827.12|23707.12|23826.44|23706.44|23827.12|23707.12|23825.73|23705.73|10
1635170670000|2021-10-25 14:04:30|23826.05|23706.05|23823.9|23703.9|23826.05|23706.05|23823.9|23703.9|9
1635170680000|2021-10-25 14:04:40|23823.79|23703.79|23819.46|23699.46|23823.79|23703.79|23818.53|23698.53|10
1635170690000|2021-10-25 14:04:50|23815.8|23695.8|23815.94|23695.94|23817.02|23697.02|23814.11|23694.11|10
1635170700000|2021-10-25 14:05:00|23815.69|23695.69|23812.44|23692.44|23817.02|23697.02|23812.44|23692.44|10
1635170710000|2021-10-25 14:05:10|23812.57|23692.57|23809.92|23689.92|23812.57|23692.57|23809.84|23689.84|9
1635170720000|2021-10-25 14:05:20|23809.39|23689.39|23808.65|23688.65|23809.52|23689.52|23808.43|23688.43|10
1635170730000|2021-10-25 14:05:30|23806.91|23686.91|23804.5|23684.5|23806.91|23686.91|23804.5|23684.5|10
1635170740000|2021-10-25 14:05:40|23804.75|23684.75|23807.45|23687.45|23807.72|23687.72|23804.67|23684.67|10
1635170750000|2021-10-25 14:05:50|23808.45|23688.45|23811.55|23691.55|23812.35|23692.35|23808.45|23688.45|10
1635170760000|2021-10-25 14:06:00|23811.47|23691.47|23809.38|23689.38|23812.8|23692.8|23809.38|23689.38|9
1635170770000|2021-10-25 14:06:10|23808.6|23688.6|23809.88|23689.88|23811.48|23691.48|23808.6|23688.6|9
1635170780000|2021-10-25 14:06:20|23809.26|23689.26|23804.93|23684.93|23809.26|23689.26|23804.93|23684.93|10
1635170790000|2021-10-25 14:06:30|23804.88|23684.88|23811.61|23691.61|23811.81|23691.81|23804.88|23684.88|10
1635170800000|2021-10-25 14:06:40|23811.73|23691.73|23809.34|23689.34|23811.73|23691.73|23809.34|23689.34|9
1635170810000|2021-10-25 14:06:50|23809.5|23689.5|23808.44|23688.44|23809.5|23689.5|23808.32|23688.32|10
1635170820000|2021-10-25 14:07:00|23808.53|23688.53|23807.05|23687.05|23808.53|23688.53|23805.66|23685.66|9
1635170830000|2021-10-25 14:07:10|23807.09|23687.09|23809.23|23689.23|23809.23|23689.23|23807.09|23687.09|10
1635170840000|2021-10-25 14:07:20|23809.89|23689.89|23815.28|23695.28|23815.42|23695.42|23809.56|23689.56|10
1635170850000|2021-10-25 14:07:30|23815.69|23695.69|23816.28|23696.28|23817.92|23697.92|23815.69|23695.69|10
1635170860000|2021-10-25 14:07:40|23816.63|23696.63|23817.29|23697.29|23817.44|23697.44|23815.8|23695.8|10
1635170870000|2021-10-25 14:07:50|23817|23697|23813.94|23693.94|23817|23697|23812.68|23692.68|10
1635170880000|2021-10-25 14:08:00|23812.93|23692.93|23815.83|23695.83|23816.14|23696.14|23812.37|23692.37|10
1635170890000|2021-10-25 14:08:10|23815.66|23695.66|23815.07|23695.07|23815.66|23695.66|23814.2|23694.2|10
1635170900000|2021-10-25 14:08:20|23814.84|23694.84|23818.96|23698.96|23818.96|23698.96|23814.84|23694.84|10
1635170910000|2021-10-25 14:08:30|23811.99|23691.99|23803.37|23683.37|23811.99|23691.99|23803.09|23683.09|9
1635170920000|2021-10-25 14:08:40|23804.23|23684.23|23806.19|23686.19|23806.21|23686.21|23803.55|23683.55|10
1635170930000|2021-10-25 14:08:50|23805.97|23685.97|23805.49|23685.49|23808.13|23688.13|23805.49|23685.49|10
1635170940000|2021-10-25 14:09:00|23805.82|23685.82|23806.72|23686.72|23806.72|23686.72|23805.53|23685.53|10
1635170950000|2021-10-25 14:09:10|23806.78|23686.78|23809.97|23689.97|23809.97|23689.97|23806.65|23686.65|10
1635170960000|2021-10-25 14:09:20|23811.07|23691.07|23812.5|23692.5|23812.7|23692.7|23810.09|23690.09|9
1635170970000|2021-10-25 14:09:30|23812.78|23692.78|23813.62|23693.62|23813.92|23693.92|23812.78|23692.78|9
1635170980000|2021-10-25 14:09:40|23813.32|23693.32|23813.28|23693.28|23814.09|23694.09|23813.17|23693.17|9
1635170990000|2021-10-25 14:09:50|23813.25|23693.25|23817.24|23697.24|23817.24|23697.24|23813.25|23693.25|8
1635171000000|2021-10-25 14:10:00|23817.69|23697.69|23821.22|23701.22|23821.22|23701.22|23817.06|23697.06|9
1635171010000|2021-10-25 14:10:10|23821.45|23701.45|23820.83|23700.83|23821.56|23701.56|23819.35|23699.35|10
1635171020000|2021-10-25 14:10:20|23821.1|23701.1|23821.28|23701.28|23821.28|23701.28|23819.86|23699.86|10
1635171030000|2021-10-25 14:10:30|23821.35|23701.35|23821.25|23701.25|23821.75|23701.75|23820.39|23700.39|9
1635171040000|2021-10-25 14:10:40|23821.21|23701.21|23822.83|23702.83|23822.83|23702.83|23821.21|23701.21|10
1635171050000|2021-10-25 14:10:50|23823.04|23703.04|23823.4|23703.4|23823.4|23703.4|23822.68|23702.68|10
1635171060000|2021-10-25 14:11:00|23823.49|23703.49|23823.05|23703.05|23824.13|23704.13|23823.05|23703.05|9
1635171070000|2021-10-25 14:11:10|23822.79|23702.79|23819.85|23699.85|23823.18|23703.18|23819.85|23699.85|10
1635171080000|2021-10-25 14:11:20|23819.86|23699.86|23820.6|23700.6|23820.6|23700.6|23819.19|23699.19|8
1635171090000|2021-10-25 14:11:30|23820.27|23700.27|23814.38|23694.38|23820.27|23700.27|23814.09|23694.09|10
1635171100000|2021-10-25 14:11:40|23814|23694|23812.13|23692.13|23814|23694|23812.08|23692.08|10
1635171110000|2021-10-25 14:11:50|23811.11|23691.11|23810.75|23690.75|23811.68|23691.68|23810.12|23690.12|10
1635171120000|2021-10-25 14:12:00|23810.48|23690.48|23810.37|23690.37|23811.1|23691.1|23809.8|23689.8|9
1635171130000|2021-10-25 14:12:10|23810.69|23690.69|23810.52|23690.52|23810.69|23690.69|23808.07|23688.07|9
1635171140000|2021-10-25 14:12:20|23811.99|23691.99|23813.22|23693.22|23813.47|23693.47|23811.81|23691.81|10
1635171150000|2021-10-25 14:12:30|23813.24|23693.24|23815.9|23695.9|23816.55|23696.55|23813.24|23693.24|10
1635171160000|2021-10-25 14:12:40|23815.85|23695.85|23816.15|23696.15|23816.99|23696.99|23815.44|23695.44|10
1635171170000|2021-10-25 14:12:50|23816.42|23696.42|23818.24|23698.24|23818.24|23698.24|23816.42|23696.42|10
1635171180000|2021-10-25 14:13:00|23817.84|23697.84|23818.4|23698.4|23819.52|23699.52|23817.5|23697.5|10
1635171190000|2021-10-25 14:13:10|23818.47|23698.47|23819.73|23699.73|23820.82|23700.82|23818.47|23698.47|9
1635171200000|2021-10-25 14:13:20|23820.14|23700.14|23818.39|23698.39|23820.25|23700.25|23818.39|23698.39|9
1635171210000|2021-10-25 14:13:30|23818.26|23698.26|23822.79|23702.79|23822.79|23702.79|23818.26|23698.26|10
1635171220000|2021-10-25 14:13:40|23822|23702|23819.1|23699.1|23822|23702|23819.1|23699.1|10
1635171230000|2021-10-25 14:13:50|23820.13|23700.13|23821.87|23701.87|23821.87|23701.87|23818.75|23698.75|9
1635171240000|2021-10-25 14:14:00|23821.43|23701.43|23818.82|23698.82|23821.43|23701.43|23818.76|23698.76|10
1635171250000|2021-10-25 14:14:10|23819.45|23699.45|23817.54|23697.54|23819.45|23699.45|23817.54|23697.54|10
1635171260000|2021-10-25 14:14:20|23816.67|23696.67|23814.77|23694.77|23817.17|23697.17|23814.72|23694.72|10
1635171270000|2021-10-25 14:14:30|23814.12|23694.12|23813.34|23693.34|23814.12|23694.12|23812.27|23692.27|10
1635171280000|2021-10-25 14:14:40|23813.33|23693.33|23810.2|23690.2|23813.35|23693.35|23810.2|23690.2|10
1635171290000|2021-10-25 14:14:50|23809.04|23689.04|23801.59|23681.59|23809.04|23689.04|23801.59|23681.59|9
1635171300000|2021-10-25 14:15:00|23801.8|23681.8|23798.92|23678.92|23801.8|23681.8|23798.92|23678.92|10
1635171310000|2021-10-25 14:15:10|23798.63|23678.63|23797.44|23677.44|23799.67|23679.67|23797.07|23677.07|10
1635171320000|2021-10-25 14:15:20|23797.23|23677.23|23792.44|23672.44|23797.35|23677.35|23792.11|23672.11|10
1635171330000|2021-10-25 14:15:30|23792.56|23672.56|23788.99|23668.99|23792.64|23672.64|23788.97|23668.97|10
1635171340000|2021-10-25 14:15:40|23788.74|23668.74|23786.56|23666.56|23788.98|23668.98|23786.56|23666.56|10
1635171350000|2021-10-25 14:15:50|23786.97|23666.97|23784.38|23664.38|23787.01|23667.01|23784.38|23664.38|9
1635171360000|2021-10-25 14:16:00|23784.5|23664.5|23782.19|23662.19|23785.69|23665.69|23782.19|23662.19|10
1635171370000|2021-10-25 14:16:10|23782.09|23662.09|23779.54|23659.54|23782.09|23662.09|23779.08|23659.08|10
1635171380000|2021-10-25 14:16:20|23778.95|23658.95|23779.05|23659.05|23781.61|23661.61|23778.95|23658.95|10
1635171390000|2021-10-25 14:16:30|23780.31|23660.31|23780.19|23660.19|23780.36|23660.36|23777.42|23657.42|10
1635171400000|2021-10-25 14:16:40|23780.76|23660.76|23784.1|23664.1|23784.1|23664.1|23780.17|23660.17|10
1635171410000|2021-10-25 14:16:50|23784.69|23664.69|23788|23668|23788.62|23668.62|23784.69|23664.69|10
1635171420000|2021-10-25 14:17:00|23788.13|23668.13|23787.52|23667.52|23788.95|23668.95|23787.38|23667.38|10
1635171430000|2021-10-25 14:17:10|23787.63|23667.63|23788.32|23668.32|23789.3|23669.3|23787.32|23667.32|10
1635171440000|2021-10-25 14:17:20|23788.16|23668.16|23793.72|23673.72|23793.72|23673.72|23788.16|23668.16|10
1635171450000|2021-10-25 14:17:30|23792.68|23672.68|23792.9|23672.9|23793.84|23673.84|23792.63|23672.63|10
1635171460000|2021-10-25 14:17:40|23792.76|23672.76|23794.61|23674.61|23794.69|23674.69|23792.76|23672.76|10
1635171470000|2021-10-25 14:17:50|23793.67|23673.67|23796.11|23676.11|23796.11|23676.11|23793.45|23673.45|10
1635171480000|2021-10-25 14:18:00|23796.65|23676.65|23800.31|23680.31|23800.31|23680.31|23796.65|23676.65|10
1635171490000|2021-10-25 14:18:10|23800.7|23680.7|23806.23|23686.23|23806.23|23686.23|23799.75|23679.75|10
1635171500000|2021-10-25 14:18:20|23807.05|23687.05|23813.71|23693.71|23813.72|23693.72|23807.05|23687.05|10
1635171510000|2021-10-25 14:18:30|23813.55|23693.55|23815.14|23695.14|23815.4|23695.4|23813.49|23693.49|10
1635171520000|2021-10-25 14:18:40|23815.52|23695.52|23817.92|23697.92|23817.92|23697.92|23815.52|23695.52|10
1635171530000|2021-10-25 14:18:50|23817.58|23697.58|23818.3|23698.3|23818.9|23698.9|23817.58|23697.58|10
1635171540000|2021-10-25 14:19:00|23820.58|23700.58|23818.82|23698.82|23820.59|23700.59|23818.76|23698.76|10
1635171550000|2021-10-25 14:19:10|23818.89|23698.89|23818.27|23698.27|23820.94|23700.94|23818.27|23698.27|10
1635171560000|2021-10-25 14:19:20|23817.93|23697.93|23815.39|23695.39|23817.93|23697.93|23815.09|23695.09|10
1635171570000|2021-10-25 14:19:30|23815.69|23695.69|23817.21|23697.21|23817.76|23697.76|23815.58|23695.58|10
1635171580000|2021-10-25 14:19:40|23817.34|23697.34|23818.01|23698.01|23818.92|23698.92|23817.34|23697.34|10
1635171590000|2021-10-25 14:19:50|23818.25|23698.25|23817.71|23697.71|23818.35|23698.35|23816.94|23696.94|10
1635171600000|2021-10-25 14:20:00|23818.12|23698.12|23820.25|23700.25|23820.93|23700.93|23818.12|23698.12|10
1635171610000|2021-10-25 14:20:10|23820.42|23700.42|23821.24|23701.24|23821.97|23701.97|23818.82|23698.82|10
1635171620000|2021-10-25 14:20:20|23820.2|23700.2|23816.36|23696.36|23820.2|23700.2|23816.36|23696.36|10
1635171630000|2021-10-25 14:20:30|23815.74|23695.74|23812.93|23692.93|23817.01|23697.01|23812.93|23692.93|10
1635171640000|2021-10-25 14:20:40|23812.76|23692.76|23813.73|23693.73|23813.73|23693.73|23811.83|23691.83|10
1635171650000|2021-10-25 14:20:50|23813.28|23693.28|23814.31|23694.31|23814.64|23694.64|23813.28|23693.28|10
1635171660000|2021-10-25 14:21:00|23814.93|23694.93|23815.75|23695.75|23816.44|23696.44|23814.93|23694.93|10
1635171670000|2021-10-25 14:21:10|23814.82|23694.82|23814.42|23694.42|23815.37|23695.37|23814.42|23694.42|10
1635171680000|2021-10-25 14:21:20|23814.72|23694.72|23815.21|23695.21|23815.24|23695.24|23814.16|23694.16|10
1635171690000|2021-10-25 14:21:30|23814.67|23694.67|23813.5|23693.5|23814.67|23694.67|23812.5|23692.5|10
1635171700000|2021-10-25 14:21:40|23813.71|23693.71|23814.26|23694.26|23814.26|23694.26|23813.23|23693.23|10
1635171710000|2021-10-25 14:21:50|23814.27|23694.27|23813.02|23693.02|23814.27|23694.27|23813.02|23693.02|9
1635171720000|2021-10-25 14:22:00|23812.97|23692.97|23812.85|23692.85|23814.19|23694.19|23812.85|23692.85|9
1635171730000|2021-10-25 14:22:10|23812.83|23692.83|23810.9|23690.9|23812.83|23692.83|23810.86|23690.86|9
1635171740000|2021-10-25 14:22:20|23810.6|23690.6|23809.04|23689.04|23811.4|23691.4|23809.04|23689.04|9
1635171750000|2021-10-25 14:22:30|23808.24|23688.24|23804.53|23684.53|23808.24|23688.24|23804.47|23684.47|10
1635171760000|2021-10-25 14:22:40|23804.33|23684.33|23803.13|23683.13|23804.57|23684.57|23802.99|23682.99|10
1635171770000|2021-10-25 14:22:50|23803.04|23683.04|23799.55|23679.55|23803.04|23683.04|23799.55|23679.55|9
1635171780000|2021-10-25 14:23:00|23799.69|23679.69|23801.21|23681.21|23801.21|23681.21|23799.56|23679.56|10
1635171790000|2021-10-25 14:23:10|23801.88|23681.88|23796.51|23676.51|23801.88|23681.88|23796.39|23676.39|10
1635171800000|2021-10-25 14:23:20|23796.41|23676.41|23789.6|23669.6|23796.41|23676.41|23789.6|23669.6|10
1635171810000|2021-10-25 14:23:30|23789.34|23669.34|23789.84|23669.84|23789.84|23669.84|23789.21|23669.21|9
1635171820000|2021-10-25 14:23:40|23789.04|23669.04|23787.62|23667.62|23789.92|23669.92|23787.62|23667.62|10
1635171830000|2021-10-25 14:23:50|23788.91|23668.91|23789.19|23669.19|23789.19|23669.19|23788.49|23668.49|10
1635171840000|2021-10-25 14:24:00|23789.47|23669.47|23786.94|23666.94|23789.47|23669.47|23786.94|23666.94|10
1635171850000|2021-10-25 14:24:10|23787.38|23667.38|23787.91|23667.91|23787.91|23667.91|23787.38|23667.38|10
1635171860000|2021-10-25 14:24:20|23787.85|23667.85|23784.83|23664.83|23787.85|23667.85|23784.33|23664.33|10
1635171870000|2021-10-25 14:24:30|23784.47|23664.47|23784.95|23664.95|23785.98|23665.98|23784.47|23664.47|10
1635171880000|2021-10-25 14:24:40|23784.87|23664.87|23784.85|23664.85|23785.5|23665.5|23784.09|23664.09|10
1635171890000|2021-10-25 14:24:50|23784.36|23664.36|23784.79|23664.79|23784.79|23664.79|23783.04|23663.04|8
1635171900000|2021-10-25 14:25:00|23784.68|23664.68|23785.01|23665.01|23785.36|23665.36|23784.26|23664.26|10
1635171910000|2021-10-25 14:25:10|23784.86|23664.86|23777.16|23657.16|23784.86|23664.86|23777.16|23657.16|10
1635171920000|2021-10-25 14:25:20|23776.56|23656.56|23774.8|23654.8|23776.56|23656.56|23774.26|23654.26|10
1635171930000|2021-10-25 14:25:30|23773.72|23653.72|23776.53|23656.53|23776.71|23656.71|23773.72|23653.72|10
1635171940000|2021-10-25 14:25:40|23776.56|23656.56|23775.81|23655.81|23777.94|23657.94|23775.81|23655.81|10
1635171950000|2021-10-25 14:25:50|23775.65|23655.65|23771.8|23651.8|23776.55|23656.55|23771.8|23651.8|10
1635171960000|2021-10-25 14:26:00|23772.24|23652.24|23768.35|23648.35|23772.31|23652.31|23767.98|23647.98|10
1635171970000|2021-10-25 14:26:10|23768.41|23648.41|23768.86|23648.86|23770.23|23650.23|23767.89|23647.89|10
1635171980000|2021-10-25 14:26:20|23768.81|23648.81|23770.62|23650.62|23772.05|23652.05|23768.81|23648.81|10
1635171990000|2021-10-25 14:26:30|23770.22|23650.22|23771.27|23651.27|23772.56|23652.56|23770.22|23650.22|10
1635172000000|2021-10-25 14:26:40|23771.21|23651.21|23772.98|23652.98|23773.87|23653.87|23771.21|23651.21|9
1635172010000|2021-10-25 14:26:50|23772.87|23652.87|23773.37|23653.37|23773.45|23653.45|23772.38|23652.38|10
1635172020000|2021-10-25 14:27:00|23773.39|23653.39|23774.78|23654.78|23775.61|23655.61|23773.39|23653.39|10
1635172030000|2021-10-25 14:27:10|23774.87|23654.87|23772.92|23652.92|23774.87|23654.87|23772.69|23652.69|10
1635172040000|2021-10-25 14:27:20|23772.37|23652.37|23771.16|23651.16|23772.99|23652.99|23770.75|23650.75|10
1635172050000|2021-10-25 14:27:30|23771.63|23651.63|23771.06|23651.06|23773.03|23653.03|23771.06|23651.06|10
1635172060000|2021-10-25 14:27:40|23771.07|23651.07|23771.94|23651.94|23771.94|23651.94|23770.79|23650.79|10
1635172070000|2021-10-25 14:27:50|23771.88|23651.88|23769.02|23649.02|23771.88|23651.88|23769.02|23649.02|10
1635172080000|2021-10-25 14:28:00|23768.33|23648.33|23765.78|23645.78|23768.33|23648.33|23765.56|23645.56|10
1635172090000|2021-10-25 14:28:10|23766.72|23646.72|23761.32|23641.32|23766.72|23646.72|23761.32|23641.32|10
1635172100000|2021-10-25 14:28:20|23761.13|23641.13|23761.37|23641.37|23762.45|23642.45|23761.13|23641.13|10
1635172110000|2021-10-25 14:28:30|23761.4|23641.4|23759.03|23639.03|23761.6|23641.6|23758.59|23638.59|10
1635172120000|2021-10-25 14:28:40|23759.11|23639.11|23759.98|23639.98|23760.99|23640.99|23759.11|23639.11|10
1635172130000|2021-10-25 14:28:50|23759.91|23639.91|23760.39|23640.39|23760.39|23640.39|23759.15|23639.15|9
1635172140000|2021-10-25 14:29:00|23760.8|23640.8|23759.49|23639.49|23760.83|23640.83|23759.49|23639.49|10
1635172150000|2021-10-25 14:29:10|23758.68|23638.68|23759.17|23639.17|23759.17|23639.17|23757.71|23637.71|10
1635172160000|2021-10-25 14:29:20|23758.72|23638.72|23756.55|23636.55|23759.34|23639.34|23755.93|23635.93|10
1635172170000|2021-10-25 14:29:30|23756.84|23636.84|23750.83|23630.83|23756.84|23636.84|23750.83|23630.83|10
1635172180000|2021-10-25 14:29:40|23751.05|23631.05|23749.9|23629.9|23751.85|23631.85|23749.34|23629.34|10
1635172190000|2021-10-25 14:29:50|23749.24|23629.24|23749.22|23629.22|23750.62|23630.62|23748.78|23628.78|10
1635172200000|2021-10-25 14:30:00|23748.5|23628.5|23745.59|23625.59|23750.07|23630.07|23745.59|23625.59|10
1635172210000|2021-10-25 14:30:10|23744.36|23624.36|23742.64|23622.64|23744.36|23624.36|23742.64|23622.64|9
1635172220000|2021-10-25 14:30:20|23741.75|23621.75|23741.73|23621.73|23742.15|23622.15|23740.27|23620.27|9
1635172230000|2021-10-25 14:30:30|23741.81|23621.81|23743.53|23623.53|23743.77|23623.77|23741.81|23621.81|10
1635172240000|2021-10-25 14:30:40|23743.58|23623.58|23745.1|23625.1|23746.2|23626.2|23743.58|23623.58|10
1635172250000|2021-10-25 14:30:50|23746.09|23626.09|23742.71|23622.71|23746.3|23626.3|23742.71|23622.71|10
1635172260000|2021-10-25 14:31:00|23742.79|23622.79|23741.44|23621.44|23743.02|23623.02|23741.44|23621.44|10
1635172270000|2021-10-25 14:31:10|23740.44|23620.44|23739.85|23619.85|23740.44|23620.44|23738.42|23618.42|10
1635172280000|2021-10-25 14:31:20|23739.93|23619.93|23736.57|23616.57|23739.93|23619.93|23736.57|23616.57|10
1635172290000|2021-10-25 14:31:30|23736.75|23616.75|23734.72|23614.72|23736.75|23616.75|23734.72|23614.72|10
1635172300000|2021-10-25 14:31:40|23734.49|23614.49|23732.66|23612.66|23734.49|23614.49|23732.42|23612.42|10
1635172310000|2021-10-25 14:31:50|23732.1|23612.1|23729.99|23609.99|23732.1|23612.1|23729.62|23609.62|10
1635172320000|2021-10-25 14:32:00|23730.2|23610.2|23733.03|23613.03|23733.8|23613.8|23730.02|23610.02|10
1635172330000|2021-10-25 14:32:10|23732.16|23612.16|23731.64|23611.64|23732.59|23612.59|23731.64|23611.64|10
1635172340000|2021-10-25 14:32:20|23731.19|23611.19|23729.52|23609.52|23731.22|23611.22|23729.52|23609.52|10
1635172350000|2021-10-25 14:32:30|23729.26|23609.26|23729.45|23609.45|23729.45|23609.45|23728.88|23608.88|10
1635172360000|2021-10-25 14:32:40|23729.37|23609.37|23727.52|23607.52|23729.89|23609.89|23727.19|23607.19|10
1635172370000|2021-10-25 14:32:50|23726.87|23606.87|23726.79|23606.79|23727.01|23607.01|23726.04|23606.04|10
1635172380000|2021-10-25 14:33:00|23727.65|23607.65|23727.81|23607.81|23727.81|23607.81|23725.96|23605.96|10
1635172390000|2021-10-25 14:33:10|23728.34|23608.34|23732.21|23612.21|23732.38|23612.38|23728.34|23608.34|10
1635172400000|2021-10-25 14:33:20|23733.46|23613.46|23735.18|23615.18|23735.54|23615.54|23732.82|23612.82|10
1635172410000|2021-10-25 14:33:30|23735.38|23615.38|23733.49|23613.49|23735.38|23615.38|23733.49|23613.49|10
1635172420000|2021-10-25 14:33:40|23733.21|23613.21|23733.26|23613.26|23733.26|23613.26|23732.67|23612.67|10
1635172430000|2021-10-25 14:33:50|23731.3|23611.3|23728.55|23608.55|23731.82|23611.82|23728.37|23608.37|10
1635172440000|2021-10-25 14:34:00|23728.69|23608.69|23729.59|23609.59|23729.73|23609.73|23727.32|23607.32|10
1635172450000|2021-10-25 14:34:10|23728.87|23608.87|23733.4|23613.4|23734.08|23614.08|23728.87|23608.87|10
1635172460000|2021-10-25 14:34:20|23732.85|23612.85|23731.31|23611.31|23733.58|23613.58|23731.29|23611.29|10
1635172470000|2021-10-25 14:34:30|23732.82|23612.82|23735.41|23615.41|23735.41|23615.41|23732.25|23612.25|10
1635172480000|2021-10-25 14:34:40|23735.22|23615.22|23736|23616|23736.45|23616.45|23735.22|23615.22|10
1635172490000|2021-10-25 14:34:50|23736.25|23616.25|23736.86|23616.86|23737.22|23617.22|23735.48|23615.48|9
1635172500000|2021-10-25 14:35:00|23737.23|23617.23|23737.23|23617.23|23738.43|23618.43|23737.06|23617.06|9
1635172510000|2021-10-25 14:35:10|23736.83|23616.83|23735|23615|23736.86|23616.86|23735|23615|10
1635172520000|2021-10-25 14:35:20|23735.4|23615.4|23737.3|23617.3|23737.3|23617.3|23735.4|23615.4|9
1635172530000|2021-10-25 14:35:30|23737.34|23617.34|23738.16|23618.16|23738.16|23618.16|23737.25|23617.25|10
1635172540000|2021-10-25 14:35:40|23737.16|23617.16|23736.4|23616.4|23737.32|23617.32|23735.83|23615.83|10
1635172550000|2021-10-25 14:35:50|23735.48|23615.48|23736.28|23616.28|23736.3|23616.3|23735|23615|10
1635172560000|2021-10-25 14:36:00|23735.97|23615.97|23736.89|23616.89|23737.18|23617.18|23735.92|23615.92|10
1635172570000|2021-10-25 14:36:10|23736.86|23616.86|23738.12|23618.12|23738.12|23618.12|23736.63|23616.63|9
1635172580000|2021-10-25 14:36:20|23738.1|23618.1|23737.84|23617.84|23739.21|23619.21|23737.84|23617.84|10
1635172590000|2021-10-25 14:36:30|23737.57|23617.57|23742.74|23622.74|23742.82|23622.82|23737.38|23617.38|10
1635172600000|2021-10-25 14:36:40|23743.22|23623.22|23748.27|23628.27|23748.27|23628.27|23742.64|23622.64|10
1635172610000|2021-10-25 14:36:50|23748.28|23628.28|23749.2|23629.2|23749.2|23629.2|23748.28|23628.28|9
1635172620000|2021-10-25 14:37:00|23748.91|23628.91|23750.73|23630.73|23752.52|23632.52|23748.91|23628.91|10
1635172630000|2021-10-25 14:37:10|23755.9|23635.9|23759.88|23639.88|23759.88|23639.88|23755.45|23635.45|10
1635172640000|2021-10-25 14:37:20|23759.47|23639.47|23757.85|23637.85|23759.54|23639.54|23757.74|23637.74|10
1635172650000|2021-10-25 14:37:30|23757.99|23637.99|23758.64|23638.64|23758.72|23638.72|23757.98|23637.98|10
1635172660000|2021-10-25 14:37:40|23758.62|23638.62|23756.74|23636.74|23758.63|23638.63|23756.67|23636.67|10
1635172670000|2021-10-25 14:37:50|23757|23637|23755.56|23635.56|23757|23637|23755.56|23635.56|10
1635172680000|2021-10-25 14:38:00|23755.59|23635.59|23754.8|23634.8|23755.59|23635.59|23753.31|23633.31|9
1635172690000|2021-10-25 14:38:10|23754.69|23634.69|23753.08|23633.08|23755.13|23635.13|23753.08|23633.08|10
1635172700000|2021-10-25 14:38:20|23752.51|23632.51|23748.57|23628.57|23752.51|23632.51|23748.57|23628.57|9
1635172710000|2021-10-25 14:38:30|23748.07|23628.07|23744.5|23624.5|23748.07|23628.07|23744.41|23624.41|10
1635172720000|2021-10-25 14:38:40|23745.54|23625.54|23744.79|23624.79|23746.54|23626.54|23744.79|23624.79|10
1635172730000|2021-10-25 14:38:50|23745.58|23625.58|23742.75|23622.75|23745.58|23625.58|23741.77|23621.77|10
1635172740000|2021-10-25 14:39:00|23742.84|23622.84|23742.07|23622.07|23743.59|23623.59|23742.07|23622.07|10
1635172750000|2021-10-25 14:39:10|23742.3|23622.3|23740.5|23620.5|23742.3|23622.3|23740.5|23620.5|9
1635172760000|2021-10-25 14:39:20|23740.77|23620.77|23740.98|23620.98|23740.98|23620.98|23740.64|23620.64|10
1635172770000|2021-10-25 14:39:30|23740.88|23620.88|23740.17|23620.17|23740.99|23620.99|23740.17|23620.17|10
1635172780000|2021-10-25 14:39:40|23740.2|23620.2|23739.69|23619.69|23741.5|23621.5|23738.83|23618.83|10
1635172790000|2021-10-25 14:39:50|23739.85|23619.85|23741.2|23621.2|23741.2|23621.2|23739.85|23619.85|9
1635172800000|2021-10-25 14:40:00|23741.85|23621.85|23743.45|23623.45|23743.45|23623.45|23741.85|23621.85|10
1635172810000|2021-10-25 14:40:10|23742.01|23622.01|23745.03|23625.03|23745.03|23625.03|23742|23622|10
1635172820000|2021-10-25 14:40:20|23745.79|23625.79|23748.42|23628.42|23749.03|23629.03|23745.79|23625.79|10
1635172830000|2021-10-25 14:40:30|23749.53|23629.53|23750.13|23630.13|23750.72|23630.72|23749.53|23629.53|9
1635172840000|2021-10-25 14:40:40|23750.33|23630.33|23756.16|23636.16|23756.16|23636.16|23750.33|23630.33|10
1635172850000|2021-10-25 14:40:50|23756.61|23636.61|23766.21|23646.21|23766.21|23646.21|23756.61|23636.61|10
1635172860000|2021-10-25 14:41:00|23766.24|23646.24|23769.55|23649.55|23770.1|23650.1|23766.24|23646.24|10
1635172870000|2021-10-25 14:41:10|23769.36|23649.36|23773.67|23653.67|23774.44|23654.44|23769.36|23649.36|9
1635172880000|2021-10-25 14:41:20|23773.89|23653.89|23773.37|23653.37|23775.16|23655.16|23773.37|23653.37|9
1635172890000|2021-10-25 14:41:30|23773.38|23653.38|23772.83|23652.83|23774.08|23654.08|23772.83|23652.83|10
1635172900000|2021-10-25 14:41:40|23771.5|23651.5|23773.57|23653.57|23773.71|23653.71|23771.5|23651.5|10
1635172910000|2021-10-25 14:41:50|23773.46|23653.46|23772.23|23652.23|23773.77|23653.77|23772.23|23652.23|10
1635172920000|2021-10-25 14:42:00|23772.06|23652.06|23768.87|23648.87|23772.06|23652.06|23768.87|23648.87|10
1635172930000|2021-10-25 14:42:10|23769.54|23649.54|23763.01|23643.01|23769.54|23649.54|23763.01|23643.01|10
1635172940000|2021-10-25 14:42:20|23762.6|23642.6|23763.65|23643.65|23763.9|23643.9|23762.2|23642.2|10
1635172950000|2021-10-25 14:42:30|23764.34|23644.34|23769.98|23649.98|23770.2|23650.2|23763.67|23643.67|10
1635172960000|2021-10-25 14:42:40|23767.89|23647.89|23770.42|23650.42|23770.42|23650.42|23767.81|23647.81|9
1635172970000|2021-10-25 14:42:50|23771.49|23651.49|23772.02|23652.02|23772.49|23652.49|23771.49|23651.49|10
1635172980000|2021-10-25 14:43:00|23772.93|23652.93|23770.62|23650.62|23772.93|23652.93|23770.55|23650.55|10
1635172990000|2021-10-25 14:43:10|23770.65|23650.65|23771.57|23651.57|23771.67|23651.67|23770.65|23650.65|10
1635173000000|2021-10-25 14:43:20|23771.68|23651.68|23770.19|23650.19|23771.7|23651.7|23770.19|23650.19|10
1635173010000|2021-10-25 14:43:30|23770.41|23650.41|23769.36|23649.36|23770.74|23650.74|23769.36|23649.36|10
1635173020000|2021-10-25 14:43:40|23769.26|23649.26|23767.37|23647.37|23769.26|23649.26|23767.36|23647.36|9
1635173030000|2021-10-25 14:43:50|23768.3|23648.3|23765.52|23645.52|23768.3|23648.3|23765.48|23645.48|9
1635173040000|2021-10-25 14:44:00|23765.38|23645.38|23764.04|23644.04|23766.24|23646.24|23764.04|23644.04|9
1635173050000|2021-10-25 14:44:10|23762.34|23642.34|23769.55|23649.55|23769.55|23649.55|23762.03|23642.03|10
1635173060000|2021-10-25 14:44:20|23769.61|23649.61|23770.19|23650.19|23771.5|23651.5|23769.61|23649.61|10
1635173070000|2021-10-25 14:44:30|23770.06|23650.06|23771.01|23651.01|23771.01|23651.01|23768.83|23648.83|10
1635173080000|2021-10-25 14:44:40|23771.14|23651.14|23772.14|23652.14|23772.14|23652.14|23770.57|23650.57|10
1635173090000|2021-10-25 14:44:50|23772.01|23652.01|23773.67|23653.67|23773.67|23653.67|23772.01|23652.01|9
1635173100000|2021-10-25 14:45:00|23774.82|23654.82|23777.45|23657.45|23777.45|23657.45|23774.82|23654.82|10
1635173110000|2021-10-25 14:45:10|23777.75|23657.75|23780.11|23660.11|23780.11|23660.11|23777.67|23657.67|8
1635173120000|2021-10-25 14:45:20|23779.43|23659.43|23780.98|23660.98|23781.13|23661.13|23779.43|23659.43|10
1635173130000|2021-10-25 14:45:30|23780.82|23660.82|23783.13|23663.13|23783.13|23663.13|23780.82|23660.82|9
1635173140000|2021-10-25 14:45:40|23783.44|23663.44|23786.54|23666.54|23786.54|23666.54|23783.13|23663.13|9
1635173150000|2021-10-25 14:45:50|23786.33|23666.33|23790.79|23670.79|23790.79|23670.79|23786.33|23666.33|10
1635173160000|2021-10-25 14:46:00|23790.44|23670.44|23793.21|23673.21|23793.21|23673.21|23790.44|23670.44|9
1635173170000|2021-10-25 14:46:10|23792.25|23672.25|23793.37|23673.37|23793.37|23673.37|23791.55|23671.55|9
1635173180000|2021-10-25 14:46:20|23793.55|23673.55|23792.64|23672.64|23794|23674|23792.64|23672.64|10
1635173190000|2021-10-25 14:46:30|23792.38|23672.38|23790.26|23670.26|23792.45|23672.45|23790.26|23670.26|10
1635173200000|2021-10-25 14:46:40|23789.97|23669.97|23791.33|23671.33|23791.43|23671.43|23789.97|23669.97|10
1635173210000|2021-10-25 14:46:50|23791.37|23671.37|23788.22|23668.22|23791.4|23671.4|23788.22|23668.22|10
1635173220000|2021-10-25 14:47:00|23788.47|23668.47|23790.81|23670.81|23790.81|23670.81|23788.47|23668.47|10
1635173230000|2021-10-25 14:47:10|23790.89|23670.89|23791.63|23671.63|23791.89|23671.89|23790.89|23670.89|10
1635173240000|2021-10-25 14:47:20|23791.78|23671.78|23790.73|23670.73|23792.59|23672.59|23790.73|23670.73|9
1635173250000|2021-10-25 14:47:30|23791.35|23671.35|23791.7|23671.7|23791.89|23671.89|23791.06|23671.06|10
1635173260000|2021-10-25 14:47:40|23796.06|23676.06|23794.69|23674.69|23796.78|23676.78|23794.69|23674.69|10
1635173270000|2021-10-25 14:47:50|23795.19|23675.19|23793.35|23673.35|23795.19|23675.19|23793.35|23673.35|10
1635173280000|2021-10-25 14:48:00|23793.54|23673.54|23791.03|23671.03|23793.54|23673.54|23791.03|23671.03|10
1635173290000|2021-10-25 14:48:10|23791.02|23671.02|23790.72|23670.72|23791.62|23671.62|23790.58|23670.58|10
1635173300000|2021-10-25 14:48:20|23791.09|23671.09|23789.99|23669.99|23791.09|23671.09|23789.3|23669.3|10
1635173310000|2021-10-25 14:48:30|23791.47|23671.47|23789.03|23669.03|23791.47|23671.47|23789.03|23669.03|10
1635173320000|2021-10-25 14:48:40|23788.72|23668.72|23786.55|23666.55|23789.35|23669.35|23786.55|23666.55|10
1635173330000|2021-10-25 14:48:50|23786.15|23666.15|23785.9|23665.9|23786.64|23666.64|23785.8|23665.8|10
1635173340000|2021-10-25 14:49:00|23784.97|23664.97|23783.15|23663.15|23784.97|23664.97|23783.15|23663.15|10
1635173350000|2021-10-25 14:49:10|23782.95|23662.95|23781.67|23661.67|23782.96|23662.96|23781.67|23661.67|10
1635173360000|2021-10-25 14:49:20|23781.76|23661.76|23778.77|23658.77|23781.76|23661.76|23778.59|23658.59|10
1635173370000|2021-10-25 14:49:30|23778.19|23658.19|23777.31|23657.31|23778.19|23658.19|23776.74|23656.74|10
1635173380000|2021-10-25 14:49:40|23777.29|23657.29|23775.37|23655.37|23777.29|23657.29|23775.37|23655.37|10
1635173390000|2021-10-25 14:49:50|23773.84|23653.84|23773.44|23653.44|23774.65|23654.65|23773.19|23653.19|9
1635173400000|2021-10-25 14:50:00|23773.15|23653.15|23774.1|23654.1|23774.1|23654.1|23773.05|23653.05|8
1635173410000|2021-10-25 14:50:10|23774.19|23654.19|23775.12|23655.12|23775.12|23655.12|23773.47|23653.47|10
1635173420000|2021-10-25 14:50:20|23774.97|23654.97|23773.71|23653.71|23774.97|23654.97|23773.71|23653.71|9
1635173430000|2021-10-25 14:50:30|23773.54|23653.54|23773.23|23653.23|23773.79|23653.79|23772.49|23652.49|10
1635173440000|2021-10-25 14:50:40|23772.63|23652.63|23772.76|23652.76|23772.76|23652.76|23771.13|23651.13|10
1635173450000|2021-10-25 14:50:50|23772.35|23652.35|23768.35|23648.35|23772.35|23652.35|23768.35|23648.35|10
1635173460000|2021-10-25 14:51:00|23768.32|23648.32|23766.29|23646.29|23768.32|23648.32|23764.87|23644.87|10
1635173470000|2021-10-25 14:51:10|23764.77|23644.77|23765.02|23645.02|23765.75|23645.75|23764.67|23644.67|9
1635173480000|2021-10-25 14:51:20|23765.27|23645.27|23765.6|23645.6|23765.6|23645.6|23763.86|23643.86|10
1635173490000|2021-10-25 14:51:30|23765.55|23645.55|23767.67|23647.67|23767.67|23647.67|23765.19|23645.19|10
1635173500000|2021-10-25 14:51:40|23766.85|23646.85|23768.64|23648.64|23768.64|23648.64|23766.77|23646.77|10
1635173510000|2021-10-25 14:51:50|23769.09|23649.09|23771.41|23651.41|23772.72|23652.72|23768.95|23648.95|10
1635173520000|2021-10-25 14:52:00|23772.63|23652.63|23773.52|23653.52|23773.52|23653.52|23772.63|23652.63|9
1635173530000|2021-10-25 14:52:10|23773.78|23653.78|23775.42|23655.42|23775.42|23655.42|23773.78|23653.78|9
1635173540000|2021-10-25 14:52:20|23775.39|23655.39|23780.92|23660.92|23781.18|23661.18|23775.39|23655.39|10
1635173550000|2021-10-25 14:52:30|23780.56|23660.56|23784.35|23664.35|23784.35|23664.35|23780.55|23660.55|10
1635173560000|2021-10-25 14:52:40|23784.17|23664.17|23784.78|23664.78|23785.19|23665.19|23783.67|23663.67|10
1635173570000|2021-10-25 14:52:50|23784.83|23664.83|23785.8|23665.8|23786.32|23666.32|23783.74|23663.74|9
1635173580000|2021-10-25 14:53:00|23785.24|23665.24|23784.06|23664.06|23785.49|23665.49|23784.06|23664.06|10
1635173590000|2021-10-25 14:53:10|23783.81|23663.81|23783.23|23663.23|23783.81|23663.81|23782.54|23662.54|9
1635173600000|2021-10-25 14:53:20|23783.59|23663.59|23782.86|23662.86|23783.59|23663.59|23781.37|23661.37|10
1635173610000|2021-10-25 14:53:30|23782.36|23662.36|23781.09|23661.09|23782.36|23662.36|23781.09|23661.09|10
1635173620000|2021-10-25 14:53:40|23781.17|23661.17|23779.89|23659.89|23781.37|23661.37|23779.89|23659.89|10
1635173630000|2021-10-25 14:53:50|23780.16|23660.16|23778.34|23658.34|23780.16|23660.16|23778.34|23658.34|10
1635173640000|2021-10-25 14:54:00|23778.62|23658.62|23776.31|23656.31|23779.77|23659.77|23776.31|23656.31|10
1635173650000|2021-10-25 14:54:10|23777.3|23657.3|23770.4|23650.4|23777.3|23657.3|23770.4|23650.4|10
1635173660000|2021-10-25 14:54:20|23770.59|23650.59|23771.99|23651.99|23772.2|23652.2|23770.59|23650.59|10
1635173670000|2021-10-25 14:54:30|23772.15|23652.15|23772.11|23652.11|23772.82|23652.82|23771.18|23651.18|10
1635173680000|2021-10-25 14:54:40|23772.18|23652.18|23773.41|23653.41|23773.48|23653.48|23772.09|23652.09|10
1635173690000|2021-10-25 14:54:50|23774.36|23654.36|23772.98|23652.98|23774.41|23654.41|23772.76|23652.76|9
1635173700000|2021-10-25 14:55:00|23773.28|23653.28|23774.99|23654.99|23774.99|23654.99|23771.58|23651.58|10
1635173710000|2021-10-25 14:55:10|23774.39|23654.39|23774.02|23654.02|23774.39|23654.39|23773.23|23653.23|10
1635173720000|2021-10-25 14:55:20|23773.99|23653.99|23776.41|23656.41|23776.41|23656.41|23773.62|23653.62|10
1635173730000|2021-10-25 14:55:30|23776.06|23656.06|23778.96|23658.96|23778.96|23658.96|23776.06|23656.06|9
1635173740000|2021-10-25 14:55:40|23780.21|23660.21|23787.13|23667.13|23787.13|23667.13|23780.09|23660.09|10
1635173750000|2021-10-25 14:55:50|23787.42|23667.42|23790.6|23670.6|23790.6|23670.6|23787.17|23667.17|10
1635173760000|2021-10-25 14:56:00|23793.22|23673.22|23794.53|23674.53|23794.87|23674.87|23792.82|23672.82|10
1635173770000|2021-10-25 14:56:10|23794.39|23674.39|23797.06|23677.06|23797.8|23677.8|23794.39|23674.39|9
1635173780000|2021-10-25 14:56:20|23797.19|23677.19|23796.96|23676.96|23798.54|23678.54|23796|23676|10
1635173790000|2021-10-25 14:56:30|23797.05|23677.05|23796.38|23676.38|23798.01|23678.01|23796.36|23676.36|10
1635173800000|2021-10-25 14:56:40|23796.52|23676.52|23799.39|23679.39|23799.39|23679.39|23796.33|23676.33|10
1635173810000|2021-10-25 14:56:50|23798.03|23678.03|23798.3|23678.3|23799.58|23679.58|23797.72|23677.72|10
1635173820000|2021-10-25 14:57:00|23797.16|23677.16|23798.1|23678.1|23798.1|23678.1|23795.7|23675.7|10
1635173830000|2021-10-25 14:57:10|23798.79|23678.79|23799.14|23679.14|23799.63|23679.63|23798.4|23678.4|10
1635173840000|2021-10-25 14:57:20|23799.46|23679.46|23801.86|23681.86|23802.98|23682.98|23799.46|23679.46|10
1635173850000|2021-10-25 14:57:30|23800.96|23680.96|23801.62|23681.62|23801.7|23681.7|23800.46|23680.46|9
1635173860000|2021-10-25 14:57:40|23801.61|23681.61|23802.49|23682.49|23804.05|23684.05|23801.61|23681.61|10
1635173870000|2021-10-25 14:57:50|23802.14|23682.14|23803.72|23683.72|23803.72|23683.72|23801.92|23681.92|10
1635173880000|2021-10-25 14:58:00|23803.68|23683.68|23803.39|23683.39|23803.94|23683.94|23801.59|23681.59|10
1635173890000|2021-10-25 14:58:10|23802.5|23682.5|23804.92|23684.92|23805.25|23685.25|23802.28|23682.28|10
1635173900000|2021-10-25 14:58:20|23804.2|23684.2|23805.02|23685.02|23806.01|23686.01|23804.2|23684.2|9
1635173910000|2021-10-25 14:58:30|23805.68|23685.68|23806.2|23686.2|23806.27|23686.27|23804.67|23684.67|10
1635173920000|2021-10-25 14:58:40|23806.04|23686.04|23806.06|23686.06|23806.68|23686.68|23805.11|23685.11|9
1635173930000|2021-10-25 14:58:50|23806.38|23686.38|23805.43|23685.43|23808.33|23688.33|23805.43|23685.43|10
1635173940000|2021-10-25 14:59:00|23806.19|23686.19|23806.41|23686.41|23807.08|23687.08|23804.27|23684.27|10
1635173950000|2021-10-25 14:59:10|23805.67|23685.67|23808.68|23688.68|23808.68|23688.68|23805.67|23685.67|10
1635173960000|2021-10-25 14:59:20|23809.13|23689.13|23811.26|23691.26|23812.13|23692.13|23809.13|23689.13|10
1635173970000|2021-10-25 14:59:30|23810.76|23690.76|23811.29|23691.29|23812.89|23692.89|23810.76|23690.76|9
1635173980000|2021-10-25 14:59:40|23812.07|23692.07|23813.18|23693.18|23814.26|23694.26|23812.07|23692.07|10
1635173990000|2021-10-25 14:59:50|23813.04|23693.04|23815.63|23695.63|23815.63|23695.63|23813.04|23693.04|10
1635174000000|2021-10-25 15:00:00|23816.04|23696.04|23811.27|23691.27|23816.04|23696.04|23811.27|23691.27|10
1635174010000|2021-10-25 15:00:10|23809.85|23689.85|23811.17|23691.17|23811.17|23691.17|23809.45|23689.45|10
1635174020000|2021-10-25 15:00:20|23810.38|23690.38|23805.93|23685.93|23810.38|23690.38|23805.91|23685.91|10
1635174030000|2021-10-25 15:00:30|23805.27|23685.27|23805.02|23685.02|23806.36|23686.36|23805.02|23685.02|10
1635174040000|2021-10-25 15:00:40|23805.18|23685.18|23804.93|23684.93|23805.18|23685.18|23804.23|23684.23|10
1635174050000|2021-10-25 15:00:50|23804.73|23684.73|23805.03|23685.03|23805.85|23685.85|23804.59|23684.59|10
1635174060000|2021-10-25 15:01:00|23805.31|23685.31|23811.63|23691.63|23811.63|23691.63|23805.31|23685.31|10
1635174070000|2021-10-25 15:01:10|23810.12|23690.12|23807.72|23687.72|23811.04|23691.04|23807.28|23687.28|10
1635174080000|2021-10-25 15:01:20|23807.32|23687.32|23799.82|23679.82|23807.34|23687.34|23799.82|23679.82|10
1635174090000|2021-10-25 15:01:30|23799.29|23679.29|23796.33|23676.33|23799.29|23679.29|23796.33|23676.33|10
1635174100000|2021-10-25 15:01:40|23794.68|23674.68|23791.97|23671.97|23794.68|23674.68|23791.97|23671.97|10
1635174110000|2021-10-25 15:01:50|23792.9|23672.9|23794.66|23674.66|23794.83|23674.83|23792.9|23672.9|10
1635174120000|2021-10-25 15:02:00|23794.45|23674.45|23792.81|23672.81|23795.18|23675.18|23792.81|23672.81|10
1635174130000|2021-10-25 15:02:10|23793.01|23673.01|23793.92|23673.92|23794.27|23674.27|23792.26|23672.26|10
1635174140000|2021-10-25 15:02:20|23790.1|23670.1|23787.44|23667.44|23790.1|23670.1|23787.35|23667.35|9
1635174150000|2021-10-25 15:02:30|23787.33|23667.33|23787.06|23667.06|23787.58|23667.58|23786.57|23666.57|10
1635174160000|2021-10-25 15:02:40|23786.74|23666.74|23785.29|23665.29|23786.8|23666.8|23785.29|23665.29|9
1635174170000|2021-10-25 15:02:50|23785.62|23665.62|23783.83|23663.83|23786.27|23666.27|23783.83|23663.83|10
1635174180000|2021-10-25 15:03:00|23781.39|23661.39|23780.19|23660.19|23781.56|23661.56|23780.19|23660.19|10
1635174190000|2021-10-25 15:03:10|23780.42|23660.42|23780.86|23660.86|23780.86|23660.86|23778.13|23658.13|10
1635174200000|2021-10-25 15:03:20|23780.96|23660.96|23784.15|23664.15|23784.84|23664.84|23780.96|23660.96|10
1635174210000|2021-10-25 15:03:30|23787.23|23667.23|23798.61|23678.61|23799.57|23679.57|23786.59|23666.59|10
1635174220000|2021-10-25 15:03:40|23797.88|23677.88|23802.07|23682.07|23802.36|23682.36|23797.58|23677.58|10
1635174230000|2021-10-25 15:03:50|23804.9|23684.9|23817.09|23697.09|23817.09|23697.09|23804.79|23684.79|10
1635174240000|2021-10-25 15:04:00|23817.23|23697.23|23815.7|23695.7|23817.49|23697.49|23813.73|23693.73|10
1635174250000|2021-10-25 15:04:10|23815.86|23695.86|23813.55|23693.55|23815.92|23695.92|23813.08|23693.08|10
1635174260000|2021-10-25 15:04:20|23814.03|23694.03|23810.64|23690.64|23814.03|23694.03|23810.64|23690.64|10
1635174270000|2021-10-25 15:04:30|23810.42|23690.42|23808.24|23688.24|23810.42|23690.42|23808.24|23688.24|10
1635174280000|2021-10-25 15:04:40|23808.59|23688.59|23806.34|23686.34|23808.59|23688.59|23806.34|23686.34|9
1635174290000|2021-10-25 15:04:50|23806.84|23686.84|23806.64|23686.64|23806.84|23686.84|23804.32|23684.32|9
1635174300000|2021-10-25 15:05:00|23807.56|23687.56|23806.34|23686.34|23808.15|23688.15|23806.34|23686.34|9
1635174310000|2021-10-25 15:05:10|23807.71|23687.71|23811.32|23691.32|23811.34|23691.34|23806.9|23686.9|10
1635174320000|2021-10-25 15:05:20|23812.44|23692.44|23815.18|23695.18|23815.19|23695.19|23812.22|23692.22|10
1635174330000|2021-10-25 15:05:30|23815.2|23695.2|23813.49|23693.49|23815.24|23695.24|23813.49|23693.49|10
1635174340000|2021-10-25 15:05:40|23813.34|23693.34|23812.2|23692.2|23813.34|23693.34|23809.79|23689.79|10
1635174350000|2021-10-25 15:05:50|23813.4|23693.4|23818.03|23698.03|23818.03|23698.03|23813.4|23693.4|9
1635174360000|2021-10-25 15:06:00|23817.83|23697.83|23818.26|23698.26|23819.2|23699.2|23817.83|23697.83|10
1635174370000|2021-10-25 15:06:10|23818.37|23698.37|23821.68|23701.68|23821.68|23701.68|23818.35|23698.35|10
1635174380000|2021-10-25 15:06:20|23823.65|23703.65|23825.98|23705.98|23826.01|23706.01|23823.46|23703.46|10
1635174390000|2021-10-25 15:06:30|23827.92|23707.92|23831.31|23711.31|23831.31|23711.31|23827.92|23707.92|10
1635174400000|2021-10-25 15:06:40|23831.51|23711.51|23827.28|23707.28|23833.61|23713.61|23827.28|23707.28|10
1635174410000|2021-10-25 15:06:50|23825.42|23705.42|23822.03|23702.03|23825.42|23705.42|23821.69|23701.69|10
1635174420000|2021-10-25 15:07:00|23820.84|23700.84|23821.77|23701.77|23822.66|23702.66|23820.34|23700.34|10
1635174430000|2021-10-25 15:07:10|23821.79|23701.79|23822.7|23702.7|23823.01|23703.01|23821.6|23701.6|10
1635174440000|2021-10-25 15:07:20|23823.08|23703.08|23824.67|23704.67|23824.67|23704.67|23822.04|23702.04|10
1635174450000|2021-10-25 15:07:30|23824.97|23704.97|23829.1|23709.1|23829.24|23709.24|23824.97|23704.97|10
1635174460000|2021-10-25 15:07:40|23829.17|23709.17|23828.64|23708.64|23829.47|23709.47|23828.38|23708.38|10
1635174470000|2021-10-25 15:07:50|23828.47|23708.47|23824.28|23704.28|23828.47|23708.47|23823.24|23703.24|10
1635174480000|2021-10-25 15:08:00|23824.98|23704.98|23821.95|23701.95|23824.98|23704.98|23821.95|23701.95|10
1635174490000|2021-10-25 15:08:10|23821.26|23701.26|23818.56|23698.56|23821.43|23701.43|23818.15|23698.15|10
1635174500000|2021-10-25 15:08:20|23817.77|23697.77|23814.74|23694.74|23817.77|23697.77|23814.74|23694.74|10
1635174510000|2021-10-25 15:08:30|23815.35|23695.35|23813.78|23693.78|23815.35|23695.35|23813.78|23693.78|10
1635174520000|2021-10-25 15:08:40|23812.99|23692.99|23810.48|23690.48|23812.99|23692.99|23810.48|23690.48|10
1635174530000|2021-10-25 15:08:50|23810.66|23690.66|23807.25|23687.25|23810.66|23690.66|23807.16|23687.16|10
1635174540000|2021-10-25 15:09:00|23807|23687|23803.2|23683.2|23807.69|23687.69|23802.45|23682.45|10
1635174550000|2021-10-25 15:09:10|23803.13|23683.13|23802.08|23682.08|23803.13|23683.13|23801.68|23681.68|10
1635174560000|2021-10-25 15:09:20|23802.15|23682.15|23801.4|23681.4|23802.15|23682.15|23800.52|23680.52|10
1635174570000|2021-10-25 15:09:30|23802.05|23682.05|23794.8|23674.8|23802.05|23682.05|23794.8|23674.8|9
1635174580000|2021-10-25 15:09:40|23794.81|23674.81|23789.39|23669.39|23794.81|23674.81|23789.39|23669.39|10
1635174590000|2021-10-25 15:09:50|23789.01|23669.01|23789.31|23669.31|23790.32|23670.32|23788.02|23668.02|10
1635174600000|2021-10-25 15:10:00|23790.73|23670.73|23792.89|23672.89|23793|23673|23790.42|23670.42|10
1635174610000|2021-10-25 15:10:10|23791.99|23671.99|23789.15|23669.15|23792.34|23672.34|23789.15|23669.15|10
1635174620000|2021-10-25 15:10:20|23789.28|23669.28|23789.8|23669.8|23790.43|23670.43|23789.28|23669.28|10
1635174630000|2021-10-25 15:10:30|23789.27|23669.27|23786.97|23666.97|23789.27|23669.27|23786.82|23666.82|10
1635174640000|2021-10-25 15:10:40|23787.02|23667.02|23785.89|23665.89|23787.02|23667.02|23784.92|23664.92|10
1635174650000|2021-10-25 15:10:50|23785.68|23665.68|23785.22|23665.22|23786.55|23666.55|23785.22|23665.22|9
1635174660000|2021-10-25 15:11:00|23785.04|23665.04|23785.35|23665.35|23786.94|23666.94|23785.04|23665.04|10
1635174670000|2021-10-25 15:11:10|23785.78|23665.78|23786.59|23666.59|23786.59|23666.59|23785.01|23665.01|10
1635174680000|2021-10-25 15:11:20|23787.81|23667.81|23787.06|23667.06|23787.81|23667.81|23786.25|23666.25|10
1635174690000|2021-10-25 15:11:30|23786.85|23666.85|23785.81|23665.81|23786.85|23666.85|23785.03|23665.03|10
1635174700000|2021-10-25 15:11:40|23785.76|23665.76|23787.74|23667.74|23787.74|23667.74|23785.5|23665.5|10
1635174710000|2021-10-25 15:11:50|23788.02|23668.02|23788|23668|23789.18|23669.18|23787.79|23667.79|10
1635174720000|2021-10-25 15:12:00|23788.04|23668.04|23790.11|23670.11|23790.11|23670.11|23788.04|23668.04|10
1635174730000|2021-10-25 15:12:10|23790.03|23670.03|23787.96|23667.96|23791.53|23671.53|23787.96|23667.96|10
1635174740000|2021-10-25 15:12:20|23786.65|23666.65|23783.02|23663.02|23786.65|23666.65|23783.02|23663.02|10
1635174750000|2021-10-25 15:12:30|23782.76|23662.76|23778.15|23658.15|23782.98|23662.98|23778.15|23658.15|10
1635174760000|2021-10-25 15:12:40|23777.96|23657.96|23774|23654|23777.96|23657.96|23774|23654|10
1635174770000|2021-10-25 15:12:50|23774.01|23654.01|23771.42|23651.42|23774.01|23654.01|23771.42|23651.42|10
1635174780000|2021-10-25 15:13:00|23772.04|23652.04|23767.4|23647.4|23772.04|23652.04|23767.4|23647.4|10
1635174790000|2021-10-25 15:13:10|23767.99|23647.99|23764.19|23644.19|23767.99|23647.99|23762.33|23642.33|10
1635174800000|2021-10-25 15:13:20|23764.12|23644.12|23767.71|23647.71|23767.71|23647.71|23764.12|23644.12|10
1635174810000|2021-10-25 15:13:30|23767.55|23647.55|23767.77|23647.77|23767.77|23647.77|23766.65|23646.65|8
1635174820000|2021-10-25 15:13:40|23768.04|23648.04|23767.62|23647.62|23768.04|23648.04|23766.91|23646.91|10
1635174830000|2021-10-25 15:13:50|23766.82|23646.82|23760.7|23640.7|23768|23648|23760.7|23640.7|10
1635174840000|2021-10-25 15:14:00|23760.71|23640.71|23756.73|23636.73|23760.77|23640.77|23756.57|23636.57|10
1635174850000|2021-10-25 15:14:10|23756.38|23636.38|23757.32|23637.32|23758.62|23638.62|23756.24|23636.24|10
1635174860000|2021-10-25 15:14:20|23758.71|23638.71|23757.28|23637.28|23758.98|23638.98|23757.2|23637.2|10
1635174870000|2021-10-25 15:14:30|23758.17|23638.17|23755.25|23635.25|23758.17|23638.17|23754.17|23634.17|10
1635174880000|2021-10-25 15:14:40|23755.52|23635.52|23752.03|23632.03|23755.6|23635.6|23752.03|23632.03|10
1635174890000|2021-10-25 15:14:50|23752.65|23632.65|23750.51|23630.51|23752.65|23632.65|23749.45|23629.45|10
1635174900000|2021-10-25 15:15:00|23750.46|23630.46|23752.17|23632.17|23753.33|23633.33|23750.22|23630.22|10
1635174910000|2021-10-25 15:15:10|23751.61|23631.61|23751.68|23631.68|23752.5|23632.5|23751.42|23631.42|10
1635174920000|2021-10-25 15:15:20|23751.4|23631.4|23750.49|23630.49|23751.4|23631.4|23749.95|23629.95|10
1635174930000|2021-10-25 15:15:30|23750.47|23630.47|23750.66|23630.66|23750.92|23630.92|23749.81|23629.81|10
1635174940000|2021-10-25 15:15:40|23751.05|23631.05|23750.47|23630.47|23752.25|23632.25|23750.37|23630.37|10
1635174950000|2021-10-25 15:15:50|23750.25|23630.25|23751.14|23631.14|23751.54|23631.54|23749.96|23629.96|10
1635174960000|2021-10-25 15:16:00|23750.23|23630.23|23750.58|23630.58|23750.6|23630.6|23749.72|23629.72|9
1635174970000|2021-10-25 15:16:10|23750.54|23630.54|23750.46|23630.46|23750.54|23630.54|23749.04|23629.04|10
1635174980000|2021-10-25 15:16:20|23750.27|23630.27|23750.48|23630.48|23750.65|23630.65|23750|23630|10
1635174990000|2021-10-25 15:16:30|23750.52|23630.52|23751.81|23631.81|23752.02|23632.02|23750.52|23630.52|10
1635175000000|2021-10-25 15:16:40|23751.64|23631.64|23750.8|23630.8|23751.64|23631.64|23750.47|23630.47|10
1635175010000|2021-10-25 15:16:50|23750.67|23630.67|23752.2|23632.2|23752.2|23632.2|23750.52|23630.52|9
1635175020000|2021-10-25 15:17:00|23751.99|23631.99|23750.69|23630.69|23751.99|23631.99|23750.55|23630.55|10
1635175030000|2021-10-25 15:17:10|23750.94|23630.94|23750.76|23630.76|23751.22|23631.22|23750.41|23630.41|9
1635175040000|2021-10-25 15:17:20|23750.71|23630.71|23751.1|23631.1|23751.31|23631.31|23750.37|23630.37|10
1635175050000|2021-10-25 15:17:30|23751.4|23631.4|23753.64|23633.64|23753.77|23633.77|23751.4|23631.4|10
1635175060000|2021-10-25 15:17:40|23753.19|23633.19|23753.57|23633.57|23754.68|23634.68|23753.19|23633.19|10
1635175070000|2021-10-25 15:17:50|23753.89|23633.89|23755.77|23635.77|23755.99|23635.99|23753.88|23633.88|10
1635175080000|2021-10-25 15:18:00|23755.81|23635.81|23757.38|23637.38|23757.38|23637.38|23755.61|23635.61|9
1635175090000|2021-10-25 15:18:10|23757.43|23637.43|23758.13|23638.13|23758.13|23638.13|23756.87|23636.87|9
1635175100000|2021-10-25 15:18:20|23758.34|23638.34|23757.38|23637.38|23758.7|23638.7|23757.15|23637.15|10
1635175110000|2021-10-25 15:18:30|23757.35|23637.35|23758.97|23638.97|23759.19|23639.19|23757.31|23637.31|10
1635175120000|2021-10-25 15:18:40|23759.61|23639.61|23762.2|23642.2|23762.2|23642.2|23759.36|23639.36|10
1635175130000|2021-10-25 15:18:50|23762.29|23642.29|23769.92|23649.92|23769.92|23649.92|23762.24|23642.24|10
1635175140000|2021-10-25 15:19:00|23770.98|23650.98|23773.57|23653.57|23773.57|23653.57|23770.98|23650.98|9
1635175150000|2021-10-25 15:19:10|23774.04|23654.04|23775.32|23655.32|23776.35|23656.35|23774.04|23654.04|10
1635175160000|2021-10-25 15:19:20|23775.27|23655.27|23774.86|23654.86|23775.63|23655.63|23774.59|23654.59|10
1635175170000|2021-10-25 15:19:30|23774.32|23654.32|23773.68|23653.68|23774.43|23654.43|23773.1|23653.1|10
1635175180000|2021-10-25 15:19:40|23773.59|23653.59|23772.17|23652.17|23773.59|23653.59|23770.7|23650.7|10
1635175190000|2021-10-25 15:19:50|23772.15|23652.15|23773.49|23653.49|23774.88|23654.88|23772.15|23652.15|10
1635175200000|2021-10-25 15:20:00|23774.65|23654.65|23773.42|23653.42|23775.26|23655.26|23773.42|23653.42|10
1635175210000|2021-10-25 15:20:10|23773.49|23653.49|23771.5|23651.5|23773.49|23653.49|23771.5|23651.5|10
1635175220000|2021-10-25 15:20:20|23771.55|23651.55|23772.67|23652.67|23772.86|23652.86|23771.23|23651.23|10
1635175230000|2021-10-25 15:20:30|23772.94|23652.94|23774.78|23654.78|23774.78|23654.78|23772.93|23652.93|10
1635175240000|2021-10-25 15:20:40|23774.53|23654.53|23775.95|23655.95|23775.95|23655.95|23774.53|23654.53|10
1635175250000|2021-10-25 15:20:50|23776.35|23656.35|23779.66|23659.66|23779.66|23659.66|23775.64|23655.64|10
1635175260000|2021-10-25 15:21:00|23779.42|23659.42|23780.27|23660.27|23780.85|23660.85|23779.22|23659.22|10
1635175270000|2021-10-25 15:21:10|23780.1|23660.1|23782.08|23662.08|23782.08|23662.08|23779.79|23659.79|10
1635175280000|2021-10-25 15:21:20|23782.11|23662.11|23781.38|23661.38|23782.11|23662.11|23781.06|23661.06|9
1635175290000|2021-10-25 15:21:30|23781.82|23661.82|23782.81|23662.81|23783.08|23663.08|23781.82|23661.82|10
1635175300000|2021-10-25 15:21:40|23783.88|23663.88|23785.04|23665.04|23786.16|23666.16|23783.69|23663.69|10
1635175310000|2021-10-25 15:21:50|23785.58|23665.58|23787|23667|23787.11|23667.11|23785.58|23665.58|10
1635175320000|2021-10-25 15:22:00|23786.52|23666.52|23789.33|23669.33|23789.33|23669.33|23786.52|23666.52|10
1635175330000|2021-10-25 15:22:10|23789.54|23669.54|23792.54|23672.54|23792.54|23672.54|23788.95|23668.95|10
1635175340000|2021-10-25 15:22:20|23792.76|23672.76|23793.3|23673.3|23793.3|23673.3|23792.76|23672.76|7
1635175350000|2021-10-25 15:22:30|23793.19|23673.19|23792.45|23672.45|23793.19|23673.19|23791.99|23671.99|10
1635175360000|2021-10-25 15:22:40|23793.51|23673.51|23793.41|23673.41|23793.92|23673.92|23792.52|23672.52|10
1635175370000|2021-10-25 15:22:50|23793.69|23673.69|23801.25|23681.25|23801.3|23681.3|23793.69|23673.69|10
1635175380000|2021-10-25 15:23:00|23802.46|23682.46|23806.36|23686.36|23807.37|23687.37|23802.46|23682.46|10
1635175390000|2021-10-25 15:23:10|23807.04|23687.04|23810.77|23690.77|23811.3|23691.3|23807.04|23687.04|10
1635175400000|2021-10-25 15:23:20|23811.08|23691.08|23810.54|23690.54|23811.91|23691.91|23810.54|23690.54|10
1635175410000|2021-10-25 15:23:30|23810.71|23690.71|23813|23693|23813|23693|23808.28|23688.28|10
1635175420000|2021-10-25 15:23:40|23812.35|23692.35|23812.6|23692.6|23812.63|23692.63|23810.39|23690.39|10
1635175430000|2021-10-25 15:23:50|23812.73|23692.73|23813.89|23693.89|23815.35|23695.35|23812.73|23692.73|10
1635175440000|2021-10-25 15:24:00|23812.49|23692.49|23814.61|23694.61|23814.61|23694.61|23812.49|23692.49|10
1635175450000|2021-10-25 15:24:10|23814.81|23694.81|23807.03|23687.03|23816.01|23696.01|23807.03|23687.03|10
1635175460000|2021-10-25 15:24:20|23806.32|23686.32|23800.94|23680.94|23806.32|23686.32|23800.94|23680.94|10
1635175470000|2021-10-25 15:24:30|23800.1|23680.1|23798.76|23678.76|23800.1|23680.1|23798.09|23678.09|10
1635175480000|2021-10-25 15:24:40|23798.7|23678.7|23796.47|23676.47|23798.7|23678.7|23796.47|23676.47|10
1635175490000|2021-10-25 15:24:50|23796.37|23676.37|23793.75|23673.75|23796.37|23676.37|23792.52|23672.52|10
1635175500000|2021-10-25 15:25:00|23793.83|23673.83|23791.17|23671.17|23793.91|23673.91|23790.83|23670.83|10
1635175510000|2021-10-25 15:25:10|23788.5|23668.5|23785.02|23665.02|23788.5|23668.5|23783.59|23663.59|10
1635175520000|2021-10-25 15:25:20|23784.48|23664.48|23787.62|23667.62|23787.62|23667.62|23782.93|23662.93|10
1635175530000|2021-10-25 15:25:30|23787.2|23667.2|23785.75|23665.75|23787.38|23667.38|23785.45|23665.45|10
1635175540000|2021-10-25 15:25:40|23785.6|23665.6|23785.4|23665.4|23785.91|23665.91|23785.04|23665.04|9
1635175550000|2021-10-25 15:25:50|23785.13|23665.13|23788.08|23668.08|23788.08|23668.08|23785.13|23665.13|10
1635175560000|2021-10-25 15:26:00|23787.84|23667.84|23790.57|23670.57|23790.73|23670.73|23787.72|23667.72|10
1635175570000|2021-10-25 15:26:10|23790.3|23670.3|23790.04|23670.04|23790.55|23670.55|23788.93|23668.93|10
1635175580000|2021-10-25 15:26:20|23790.27|23670.27|23789.56|23669.56|23790.76|23670.76|23789.56|23669.56|9
1635175590000|2021-10-25 15:26:30|23789.65|23669.65|23791.69|23671.69|23791.69|23671.69|23789.19|23669.19|10
1635175600000|2021-10-25 15:26:40|23791.54|23671.54|23791.56|23671.56|23791.87|23671.87|23790.74|23670.74|10
1635175610000|2021-10-25 15:26:50|23789.95|23669.95|23791.47|23671.47|23791.47|23671.47|23789.85|23669.85|9
1635175620000|2021-10-25 15:27:00|23792.23|23672.23|23792.38|23672.38|23792.38|23672.38|23790.41|23670.41|10
1635175630000|2021-10-25 15:27:10|23793.77|23673.77|23793.4|23673.4|23795.34|23675.34|23793.03|23673.03|10
1635175640000|2021-10-25 15:27:20|23793.54|23673.54|23793.89|23673.89|23794.39|23674.39|23793.22|23673.22|10
1635175650000|2021-10-25 15:27:30|23794.78|23674.78|23793.15|23673.15|23794.86|23674.86|23793.15|23673.15|10
1635175660000|2021-10-25 15:27:40|23793.18|23673.18|23793.97|23673.97|23794.65|23674.65|23793.05|23673.05|10
1635175670000|2021-10-25 15:27:50|23793.8|23673.8|23790.62|23670.62|23794.52|23674.52|23790.62|23670.62|10
1635175680000|2021-10-25 15:28:00|23791.69|23671.69|23791.25|23671.25|23791.69|23671.69|23790.55|23670.55|10
1635175690000|2021-10-25 15:28:10|23790.63|23670.63|23793.76|23673.76|23793.76|23673.76|23790.23|23670.23|10
1635175700000|2021-10-25 15:28:20|23793.65|23673.65|23792.89|23672.89|23793.94|23673.94|23792.7|23672.7|10
1635175710000|2021-10-25 15:28:30|23792.52|23672.52|23792.32|23672.32|23792.84|23672.84|23791.19|23671.19|10
1635175720000|2021-10-25 15:28:40|23791.97|23671.97|23792.02|23672.02|23792.02|23672.02|23790.36|23670.36|10
1635175730000|2021-10-25 15:28:50|23791.81|23671.81|23791.95|23671.95|23792.1|23672.1|23789.81|23669.81|10
1635175740000|2021-10-25 15:29:00|23791.87|23671.87|23792.27|23672.27|23792.27|23672.27|23791.6|23671.6|10
1635175750000|2021-10-25 15:29:10|23792.31|23672.31|23793.92|23673.92|23794.21|23674.21|23791.66|23671.66|10
1635175760000|2021-10-25 15:29:20|23794.95|23674.95|23795.45|23675.45|23795.45|23675.45|23793.9|23673.9|9
1635175770000|2021-10-25 15:29:30|23796.09|23676.09|23795.84|23675.84|23796.2|23676.2|23795.32|23675.32|10
1635175780000|2021-10-25 15:29:40|23796.1|23676.1|23797.21|23677.21|23797.21|23677.21|23794.75|23674.75|10
1635175790000|2021-10-25 15:29:50|23796.99|23676.99|23798.39|23678.39|23798.79|23678.79|23795.64|23675.64|10
1635175800000|2021-10-25 15:30:00|23798.75|23678.75|23800.91|23680.91|23801.93|23681.93|23798.75|23678.75|10
1635175810000|2021-10-25 15:30:10|23800.86|23680.86|23803.78|23683.78|23803.78|23683.78|23800.86|23680.86|10
1635175820000|2021-10-25 15:30:20|23804.2|23684.2|23800.19|23680.19|23804.2|23684.2|23800.19|23680.19|10
1635175830000|2021-10-25 15:30:30|23800.02|23680.02|23795.75|23675.75|23800.02|23680.02|23795.75|23675.75|10
1635175840000|2021-10-25 15:30:40|23795.77|23675.77|23792.41|23672.41|23795.77|23675.77|23792.41|23672.41|10
1635175850000|2021-10-25 15:30:50|23792.3|23672.3|23796.21|23676.21|23796.46|23676.46|23792.3|23672.3|10
1635175860000|2021-10-25 15:31:00|23796.55|23676.55|23799.08|23679.08|23799.1|23679.1|23796.55|23676.55|9
1635175870000|2021-10-25 15:31:10|23799.42|23679.42|23802.44|23682.44|23802.44|23682.44|23799.42|23679.42|10
1635175880000|2021-10-25 15:31:20|23802.22|23682.22|23804|23684|23804|23684|23802.22|23682.22|10
1635175890000|2021-10-25 15:31:30|23803.65|23683.65|23805.07|23685.07|23805.31|23685.31|23803.65|23683.65|10
1635175900000|2021-10-25 15:31:40|23804.23|23684.23|23807.1|23687.1|23807.1|23687.1|23804.23|23684.23|10
1635175910000|2021-10-25 15:31:50|23807.2|23687.2|23808.05|23688.05|23808.11|23688.11|23807.2|23687.2|9
1635175920000|2021-10-25 15:32:00|23807.88|23687.88|23807.73|23687.73|23808.51|23688.51|23807.39|23687.39|10
1635175930000|2021-10-25 15:32:10|23807.83|23687.83|23807.67|23687.67|23808.75|23688.75|23807.42|23687.42|10
1635175940000|2021-10-25 15:32:20|23809.07|23689.07|23812.12|23692.12|23812.85|23692.85|23809.07|23689.07|9
1635175950000|2021-10-25 15:32:30|23812.22|23692.22|23810.79|23690.79|23812.22|23692.22|23810.72|23690.72|9
1635175960000|2021-10-25 15:32:40|23810.66|23690.66|23810.79|23690.79|23811.98|23691.98|23810.66|23690.66|10
1635175970000|2021-10-25 15:32:50|23810.75|23690.75|23812.96|23692.96|23813.15|23693.15|23810.75|23690.75|10
1635175980000|2021-10-25 15:33:00|23813.44|23693.44|23812.41|23692.41|23813.99|23693.99|23812.41|23692.41|10
1635175990000|2021-10-25 15:33:10|23812.82|23692.82|23811.67|23691.67|23812.98|23692.98|23811.67|23691.67|10
1635176000000|2021-10-25 15:33:20|23811.98|23691.98|23808.93|23688.93|23811.98|23691.98|23808.7|23688.7|10
1635176010000|2021-10-25 15:33:30|23808.55|23688.55|23810.19|23690.19|23810.19|23690.19|23807.91|23687.91|10
1635176020000|2021-10-25 15:33:40|23810.6|23690.6|23812.6|23692.6|23812.89|23692.89|23810.6|23690.6|10
1635176030000|2021-10-25 15:33:50|23812.88|23692.88|23812.02|23692.02|23812.88|23692.88|23811.24|23691.24|10
1635176040000|2021-10-25 15:34:00|23811.86|23691.86|23811.63|23691.63|23813.09|23693.09|23811.63|23691.63|10
1635176050000|2021-10-25 15:34:10|23811.24|23691.24|23811.47|23691.47|23812.25|23692.25|23811.24|23691.24|10
1635176060000|2021-10-25 15:34:20|23811.8|23691.8|23812.59|23692.59|23812.75|23692.75|23811.8|23691.8|10
1635176070000|2021-10-25 15:34:30|23811.73|23691.73|23811.73|23691.73|23811.74|23691.74|23810|23690|10
1635176080000|2021-10-25 15:34:40|23812.28|23692.28|23813.28|23693.28|23813.28|23693.28|23811.94|23691.94|10
1635176090000|2021-10-25 15:34:50|23811.24|23691.24|23809.59|23689.59|23811.25|23691.25|23809.59|23689.59|10
1635176100000|2021-10-25 15:35:00|23810.4|23690.4|23808.07|23688.07|23810.4|23690.4|23808.06|23688.06|10
1635176110000|2021-10-25 15:35:10|23807.73|23687.73|23808.08|23688.08|23809.46|23689.46|23807.73|23687.73|9
1635176120000|2021-10-25 15:35:20|23809.24|23689.24|23807.32|23687.32|23809.24|23689.24|23807.15|23687.15|10
1635176130000|2021-10-25 15:35:30|23807.38|23687.38|23808.81|23688.81|23808.81|23688.81|23807.3|23687.3|10
1635176140000|2021-10-25 15:35:40|23808.78|23688.78|23807.37|23687.37|23808.78|23688.78|23807.09|23687.09|10
1635176150000|2021-10-25 15:35:50|23807.25|23687.25|23807.41|23687.41|23807.69|23687.69|23806.92|23686.92|9
1635176160000|2021-10-25 15:36:00|23807.45|23687.45|23807.18|23687.18|23807.77|23687.77|23806.59|23686.59|10
1635176170000|2021-10-25 15:36:10|23806.88|23686.88|23807.48|23687.48|23807.5|23687.5|23806.18|23686.18|9
1635176180000|2021-10-25 15:36:20|23807.38|23687.38|23805.29|23685.29|23807.38|23687.38|23805.29|23685.29|9
1635176190000|2021-10-25 15:36:30|23805.46|23685.46|23806.1|23686.1|23806.1|23686.1|23805.13|23685.13|10
1635176200000|2021-10-25 15:36:40|23806.17|23686.17|23806.02|23686.02|23807.34|23687.34|23805.98|23685.98|10
1635176210000|2021-10-25 15:36:50|23806.01|23686.01|23806.39|23686.39|23807.6|23687.6|23806.01|23686.01|10
1635176220000|2021-10-25 15:37:00|23806.08|23686.08|23805.6|23685.6|23806.24|23686.24|23804.93|23684.93|9
1635176230000|2021-10-25 15:37:10|23805.51|23685.51|23803.03|23683.03|23805.51|23685.51|23803.03|23683.03|10
1635176240000|2021-10-25 15:37:20|23803.1|23683.1|23802.88|23682.88|23804.72|23684.72|23802.88|23682.88|10
1635176250000|2021-10-25 15:37:30|23802.82|23682.82|23803.26|23683.26|23803.91|23683.91|23802.28|23682.28|10
1635176260000|2021-10-25 15:37:40|23803.3|23683.3|23800.96|23680.96|23803.39|23683.39|23800.96|23680.96|9
1635176270000|2021-10-25 15:37:50|23801.06|23681.06|23800.72|23680.72|23802.29|23682.29|23799.72|23679.72|10
1635176280000|2021-10-25 15:38:00|23800.14|23680.14|23800.64|23680.64|23800.64|23680.64|23799.76|23679.76|10
1635176290000|2021-10-25 15:38:10|23800.63|23680.63|23798.8|23678.8|23801.03|23681.03|23798.8|23678.8|10
1635176300000|2021-10-25 15:38:20|23798.86|23678.86|23798.84|23678.84|23799.5|23679.5|23797.78|23677.78|10
1635176310000|2021-10-25 15:38:30|23798.73|23678.73|23798.63|23678.63|23799|23679|23798.5|23678.5|10
1635176320000|2021-10-25 15:38:40|23798.36|23678.36|23798.51|23678.51|23799.26|23679.26|23798.2|23678.2|10
1635176330000|2021-10-25 15:38:50|23798.3|23678.3|23797.1|23677.1|23798.55|23678.55|23797.1|23677.1|9
1635176340000|2021-10-25 15:39:00|23797.23|23677.23|23792.19|23672.19|23797.23|23677.23|23792.19|23672.19|9
1635176350000|2021-10-25 15:39:10|23790.77|23670.77|23788.87|23668.87|23791.08|23671.08|23788.75|23668.75|10
1635176360000|2021-10-25 15:39:20|23788.13|23668.13|23788.7|23668.7|23789.34|23669.34|23787.69|23667.69|9
1635176370000|2021-10-25 15:39:30|23788.86|23668.86|23789.06|23669.06|23789.76|23669.76|23787.97|23667.97|9
1635176380000|2021-10-25 15:39:40|23789.2|23669.2|23790.8|23670.8|23790.97|23670.97|23789.2|23669.2|10
1635176390000|2021-10-25 15:39:50|23791.65|23671.65|23795.39|23675.39|23795.39|23675.39|23791.65|23671.65|10
1635176400000|2021-10-25 15:40:00|23795.36|23675.36|23800.35|23680.35|23800.35|23680.35|23795.36|23675.36|10
1635176410000|2021-10-25 15:40:10|23800.75|23680.75|23803.2|23683.2|23803.2|23683.2|23800.75|23680.75|10
1635176420000|2021-10-25 15:40:20|23802.8|23682.8|23802.74|23682.74|23804.09|23684.09|23802.46|23682.46|10
1635176430000|2021-10-25 15:40:30|23802.87|23682.87|23806.24|23686.24|23806.24|23686.24|23801.84|23681.84|10
1635176440000|2021-10-25 15:40:40|23805.92|23685.92|23807.37|23687.37|23807.81|23687.81|23805.92|23685.92|10
1635176450000|2021-10-25 15:40:50|23807.61|23687.61|23811.04|23691.04|23811.04|23691.04|23807.61|23687.61|10
1635176460000|2021-10-25 15:41:00|23811.12|23691.12|23812.51|23692.51|23812.51|23692.51|23809.72|23689.72|9
1635176470000|2021-10-25 15:41:10|23812.34|23692.34|23817.71|23697.71|23817.71|23697.71|23812.34|23692.34|10
1635176480000|2021-10-25 15:41:20|23817.89|23697.89|23823.03|23703.03|23823.03|23703.03|23817.89|23697.89|10
1635176490000|2021-10-25 15:41:30|23823.31|23703.31|23824.32|23704.32|23824.32|23704.32|23821.82|23701.82|10
1635176500000|2021-10-25 15:41:40|23823.79|23703.79|23829.46|23709.46|23829.47|23709.47|23823.7|23703.7|10
1635176510000|2021-10-25 15:41:50|23830.54|23710.54|23836.67|23716.67|23836.67|23716.67|23830.54|23710.54|10
1635176520000|2021-10-25 15:42:00|23837.22|23717.22|23838.66|23718.66|23840.9|23720.9|23837.22|23717.22|10
1635176530000|2021-10-25 15:42:10|23838.81|23718.81|23840.26|23720.26|23841.78|23721.78|23838.81|23718.81|10
1635176540000|2021-10-25 15:42:20|23838.32|23718.32|23829.7|23709.7|23838.32|23718.32|23829.48|23709.48|9
1635176550000|2021-10-25 15:42:30|23828.99|23708.99|23830.71|23710.71|23831.53|23711.53|23828.99|23708.99|10
1635176560000|2021-10-25 15:42:40|23831.21|23711.21|23828.83|23708.83|23831.27|23711.27|23827.49|23707.49|10
1635176570000|2021-10-25 15:42:50|23828.74|23708.74|23830.91|23710.91|23830.91|23710.91|23828.7|23708.7|10
1635176580000|2021-10-25 15:43:00|23831.31|23711.31|23832.71|23712.71|23832.71|23712.71|23830.58|23710.58|10
1635176590000|2021-10-25 15:43:10|23833.57|23713.57|23833.38|23713.38|23834.52|23714.52|23832.47|23712.47|10
1635176600000|2021-10-25 15:43:20|23833.64|23713.64|23831.99|23711.99|23833.64|23713.64|23831.99|23711.99|10
1635176610000|2021-10-25 15:43:30|23831.29|23711.29|23831.05|23711.05|23831.84|23711.84|23829.48|23709.48|10
1635176620000|2021-10-25 15:43:40|23830.85|23710.85|23835.27|23715.27|23835.27|23715.27|23830.72|23710.72|10
1635176630000|2021-10-25 15:43:50|23836.03|23716.03|23839.99|23719.99|23839.99|23719.99|23835.33|23715.33|10
1635176640000|2021-10-25 15:44:00|23840.26|23720.26|23842.39|23722.39|23842.89|23722.89|23840.26|23720.26|10
1635176650000|2021-10-25 15:44:10|23841.5|23721.5|23839.26|23719.26|23841.68|23721.68|23839.17|23719.17|9
1635176660000|2021-10-25 15:44:20|23839.12|23719.12|23841.65|23721.65|23841.65|23721.65|23838.94|23718.94|10
1635176670000|2021-10-25 15:44:30|23842.48|23722.48|23844.01|23724.01|23844.01|23724.01|23840.82|23720.82|10
1635176680000|2021-10-25 15:44:40|23843.95|23723.95|23846.2|23726.2|23846.43|23726.43|23843.95|23723.95|9
1635176690000|2021-10-25 15:44:50|23844.86|23724.86|23844.49|23724.49|23845.64|23725.64|23843.92|23723.92|10
1635176700000|2021-10-25 15:45:00|23844.77|23724.77|23847.25|23727.25|23847.25|23727.25|23844.77|23724.77|9
1635176710000|2021-10-25 15:45:10|23847.41|23727.41|23847.67|23727.67|23849.49|23729.49|23847.41|23727.41|10
1635176720000|2021-10-25 15:45:20|23847.35|23727.35|23841.87|23721.87|23847.35|23727.35|23841.87|23721.87|10
1635176730000|2021-10-25 15:45:30|23840.97|23720.97|23838.64|23718.64|23841.24|23721.24|23838.52|23718.52|8
1635176740000|2021-10-25 15:45:40|23840.04|23720.04|23845.21|23725.21|23845.21|23725.21|23840.04|23720.04|10
1635176750000|2021-10-25 15:45:50|23844.88|23724.88|23845.2|23725.2|23846.26|23726.26|23844.88|23724.88|10
1635176760000|2021-10-25 15:46:00|23845.18|23725.18|23844.9|23724.9|23845.18|23725.18|23843.82|23723.82|10
1635176770000|2021-10-25 15:46:10|23843.8|23723.8|23844.92|23724.92|23845.38|23725.38|23843.8|23723.8|10
1635176780000|2021-10-25 15:46:20|23843.97|23723.97|23842.2|23722.2|23849.58|23729.58|23840.11|23720.11|10
1635176790000|2021-10-25 15:46:30|23842.83|23722.83|23841.47|23721.47|23844.58|23724.58|23841.37|23721.37|10
1635176800000|2021-10-25 15:46:40|23841.45|23721.45|23842.04|23722.04|23842.09|23722.09|23840.77|23720.77|10
1635176810000|2021-10-25 15:46:50|23842.07|23722.07|23841.18|23721.18|23842.07|23722.07|23840.81|23720.81|9
1635176820000|2021-10-25 15:47:00|23841.79|23721.79|23842.27|23722.27|23842.79|23722.79|23840.86|23720.86|10
1635176830000|2021-10-25 15:47:10|23842.75|23722.75|23843.27|23723.27|23843.28|23723.28|23840.98|23720.98|9
1635176840000|2021-10-25 15:47:20|23844.12|23724.12|23844.59|23724.59|23844.85|23724.85|23843.04|23723.04|10
1635176850000|2021-10-25 15:47:30|23843.62|23723.62|23845.35|23725.35|23845.35|23725.35|23843.4|23723.4|10
1635176860000|2021-10-25 15:47:40|23845.67|23725.67|23845.68|23725.68|23846.19|23726.19|23844.63|23724.63|9
1635176870000|2021-10-25 15:47:50|23846.21|23726.21|23847.34|23727.34|23847.56|23727.56|23845.5|23725.5|10
1635176880000|2021-10-25 15:48:00|23847.3|23727.3|23847.87|23727.87|23848.07|23728.07|23846.81|23726.81|10
1635176890000|2021-10-25 15:48:10|23848.04|23728.04|23848.61|23728.61|23848.61|23728.61|23847.22|23727.22|10
1635176900000|2021-10-25 15:48:20|23848.81|23728.81|23850.01|23730.01|23850.05|23730.05|23848.81|23728.81|10
1635176910000|2021-10-25 15:48:30|23849.79|23729.79|23847.75|23727.75|23850.15|23730.15|23847.75|23727.75|10
1635176920000|2021-10-25 15:48:40|23848.84|23728.84|23851.33|23731.33|23851.33|23731.33|23848.28|23728.28|9
1635176930000|2021-10-25 15:48:50|23851.35|23731.35|23853.51|23733.51|23853.69|23733.69|23851.24|23731.24|9
1635176940000|2021-10-25 15:49:00|23853.65|23733.65|23853.76|23733.76|23854.34|23734.34|23853.52|23733.52|10
1635176950000|2021-10-25 15:49:10|23854.53|23734.53|23855.37|23735.37|23855.95|23735.95|23854.09|23734.09|10
1635176960000|2021-10-25 15:49:20|23855.89|23735.89|23858.32|23738.32|23858.32|23738.32|23855.83|23735.83|10
1635176970000|2021-10-25 15:49:30|23858.89|23738.89|23860.82|23740.82|23861.2|23741.2|23858.89|23738.89|10
1635176980000|2021-10-25 15:49:40|23861.32|23741.32|23864.08|23744.08|23864.13|23744.13|23861.32|23741.32|9
1635176990000|2021-10-25 15:49:50|23864.06|23744.06|23866.66|23746.66|23866.66|23746.66|23863.47|23743.47|10
1635177000000|2021-10-25 15:50:00|23866.56|23746.56|23866.9|23746.9|23867.66|23747.66|23866.56|23746.56|10
1635177010000|2021-10-25 15:50:10|23867.08|23747.08|23867.05|23747.05|23868.69|23748.69|23867.05|23747.05|10
1635177020000|2021-10-25 15:50:20|23867.52|23747.52|23868.08|23748.08|23868.08|23748.08|23867.44|23747.44|10
1635177030000|2021-10-25 15:50:30|23868.09|23748.09|23874.86|23754.86|23874.86|23754.86|23867.56|23747.56|10
1635177040000|2021-10-25 15:50:40|23875.7|23755.7|23879.64|23759.64|23879.64|23759.64|23875.7|23755.7|10
1635177050000|2021-10-25 15:50:50|23879.83|23759.83|23879.41|23759.41|23880.08|23760.08|23879.41|23759.41|10
1635177060000|2021-10-25 15:51:00|23878.88|23758.88|23882.81|23762.81|23882.81|23762.81|23878.37|23758.37|10
1635177070000|2021-10-25 15:51:10|23883.62|23763.62|23900.6|23780.6|23900.6|23780.6|23883.62|23763.62|10
1635177080000|2021-10-25 15:51:20|23900.12|23780.12|23906.03|23786.03|23906.58|23786.58|23900.12|23780.12|10
1635177090000|2021-10-25 15:51:30|23910.14|23790.14|23908.47|23788.47|23910.43|23790.43|23907.42|23787.42|10
1635177100000|2021-10-25 15:51:40|23909.3|23789.3|23915.73|23795.73|23916.79|23796.79|23909.3|23789.3|10
1635177110000|2021-10-25 15:51:50|23912.55|23792.55|23911.62|23791.62|23912.55|23792.55|23907.82|23787.82|10
1635177120000|2021-10-25 15:52:00|23912.48|23792.48|23922.94|23802.94|23922.94|23802.94|23912.48|23792.48|10
1635177130000|2021-10-25 15:52:10|23925.47|23805.47|23931.99|23811.99|23931.99|23811.99|23924.62|23804.62|10
1635177140000|2021-10-25 15:52:20|23930.69|23810.69|23934.76|23814.76|23934.76|23814.76|23930.69|23810.69|10
1635177150000|2021-10-25 15:52:30|23934.64|23814.64|23935.3|23815.3|23936.66|23816.66|23934.64|23814.64|9
1635177160000|2021-10-25 15:52:40|23936.17|23816.17|23931.91|23811.91|23936.17|23816.17|23931.49|23811.49|10
1635177170000|2021-10-25 15:52:50|23931.06|23811.06|23929.12|23809.12|23931.49|23811.49|23928|23808|10
1635177180000|2021-10-25 15:53:00|23928.59|23808.59|23925.85|23805.85|23928.59|23808.59|23925.68|23805.68|10
1635177190000|2021-10-25 15:53:10|23926.85|23806.85|23925.98|23805.98|23926.85|23806.85|23925.71|23805.71|10
1635177200000|2021-10-25 15:53:20|23924.7|23804.7|23930.96|23810.96|23930.96|23810.96|23924.02|23804.02|10
1635177210000|2021-10-25 15:53:30|23930.81|23810.81|23936.78|23816.78|23937.73|23817.73|23930.72|23810.72|10
1635177220000|2021-10-25 15:53:40|23936.58|23816.58|23938.04|23818.04|23938.04|23818.04|23934.3|23814.3|10
1635177230000|2021-10-25 15:53:50|23939.37|23819.37|23943.19|23823.19|23943.19|23823.19|23939.37|23819.37|10
1635177240000|2021-10-25 15:54:00|23943.38|23823.38|23945.07|23825.07|23945.07|23825.07|23942.97|23822.97|10
1635177250000|2021-10-25 15:54:10|23945.11|23825.11|23949.97|23829.97|23950.34|23830.34|23945.11|23825.11|10
1635177260000|2021-10-25 15:54:20|23949.65|23829.65|23950.09|23830.09|23950.49|23830.49|23949.09|23829.09|10
1635177270000|2021-10-25 15:54:30|23949.28|23829.28|23948.43|23828.43|23950.04|23830.04|23948.43|23828.43|10
1635177280000|2021-10-25 15:54:40|23948.46|23828.46|23952.07|23832.07|23952.07|23832.07|23948.11|23828.11|10
1635177290000|2021-10-25 15:54:50|23952.43|23832.43|23957.09|23837.09|23957.09|23837.09|23952.43|23832.43|10
1635177300000|2021-10-25 15:55:00|23957.45|23837.45|23957.25|23837.25|23957.46|23837.46|23955.64|23835.64|10
1635177310000|2021-10-25 15:55:10|23957.36|23837.36|23968.81|23848.81|23968.81|23848.81|23957.36|23837.36|10
1635177320000|2021-10-25 15:55:20|23970.39|23850.39|23972.33|23852.33|23972.33|23852.33|23970.39|23850.39|10
1635177330000|2021-10-25 15:55:30|23972.35|23852.35|23969.55|23849.55|23972.69|23852.69|23969.55|23849.55|10
1635177340000|2021-10-25 15:55:40|23969.09|23849.09|23962.04|23842.04|23969.09|23849.09|23962.04|23842.04|10
1635177350000|2021-10-25 15:55:50|23961.64|23841.64|23960.06|23840.06|23961.64|23841.64|23958.51|23838.51|10
1635177360000|2021-10-25 15:56:00|23960.14|23840.14|23961.16|23841.16|23961.16|23841.16|23959.19|23839.19|10
1635177370000|2021-10-25 15:56:10|23959.48|23839.48|23959.67|23839.67|23960.12|23840.12|23958.9|23838.9|9
1635177380000|2021-10-25 15:56:20|23959.65|23839.65|23958.05|23838.05|23961.05|23841.05|23957.63|23837.63|10
1635177390000|2021-10-25 15:56:30|23957.61|23837.61|23962.41|23842.41|23962.41|23842.41|23957.61|23837.61|10
1635177400000|2021-10-25 15:56:40|23963.05|23843.05|23969.35|23849.35|23969.35|23849.35|23963.05|23843.05|10
1635177410000|2021-10-25 15:56:50|23969.92|23849.92|23975.48|23855.48|23976.12|23856.12|23969.92|23849.92|10
1635177420000|2021-10-25 15:57:00|23976.36|23856.36|23979.92|23859.92|23980.42|23860.42|23976.35|23856.35|10
1635177430000|2021-10-25 15:57:10|23979.38|23859.38|23977.04|23857.04|23979.88|23859.88|23976.24|23856.24|10
1635177440000|2021-10-25 15:57:20|23976.87|23856.87|23977.44|23857.44|23977.44|23857.44|23975.47|23855.47|10
1635177450000|2021-10-25 15:57:30|23977.29|23857.29|23983.53|23863.53|23983.53|23863.53|23977.29|23857.29|10
1635177460000|2021-10-25 15:57:40|23982.89|23862.89|23985.73|23865.73|23985.73|23865.73|23981.05|23861.05|10
1635177470000|2021-10-25 15:57:50|23987.2|23867.2|23990.6|23870.6|23990.6|23870.6|23987.2|23867.2|10
1635177480000|2021-10-25 15:58:00|23990.89|23870.89|23989.57|23869.57|23990.89|23870.89|23988.61|23868.61|10
1635177490000|2021-10-25 15:58:10|23987.58|23867.58|23987.29|23867.29|23987.58|23867.58|23984.46|23864.46|10
1635177500000|2021-10-25 15:58:20|23987.01|23867.01|23989.63|23869.63|23990.43|23870.43|23987.01|23867.01|9
1635177510000|2021-10-25 15:58:30|23991|23871|23991.5|23871.5|23992.91|23872.91|23991|23871|10
1635177520000|2021-10-25 15:58:40|23991.22|23871.22|23992.58|23872.58|23992.59|23872.59|23990.54|23870.54|10
1635177530000|2021-10-25 15:58:50|23992.61|23872.61|23998.56|23878.56|23998.56|23878.56|23992.61|23872.61|10
1635177540000|2021-10-25 15:59:00|23998.7|23878.7|23999.29|23879.29|24000.69|23880.69|23998.47|23878.47|10
1635177550000|2021-10-25 15:59:10|23999.31|23879.31|23996.18|23876.18|23999.31|23879.31|23995.95|23875.95|10
1635177560000|2021-10-25 15:59:20|23997.19|23877.19|23998.76|23878.76|23998.76|23878.76|23994.93|23874.93|10
1635177570000|2021-10-25 15:59:30|23999.82|23879.82|23998.81|23878.81|23999.82|23879.82|23998.58|23878.58|10
1635177580000|2021-10-25 15:59:40|23998.25|23878.25|23998.2|23878.2|23998.25|23878.25|23996.98|23876.98|10
1635177590000|2021-10-25 15:59:50|23997.54|23877.54|23996.84|23876.84|23998.45|23878.45|23995.98|23875.98|10
1635177600000|2021-10-25 16:00:00|23996.68|23876.68|23999.49|23879.49|23999.49|23879.49|23996.68|23876.68|10
1635177610000|2021-10-25 16:00:10|23999.86|23879.86|24001.23|23881.23|24001.23|23881.23|23999.07|23879.07|10
1635177620000|2021-10-25 16:00:20|24002.4|23882.4|24003.48|23883.48|24004.34|23884.34|24002.4|23882.4|10
1635177630000|2021-10-25 16:00:30|24004.54|23884.54|24006.28|23886.28|24006.3|23886.3|24004.41|23884.41|10
1635177640000|2021-10-25 16:00:40|24005.39|23885.39|24002.56|23882.56|24006.17|23886.17|24001.46|23881.46|10
1635177650000|2021-10-25 16:00:50|24001.86|23881.86|23995.68|23875.68|24001.86|23881.86|23995.68|23875.68|10
1635177660000|2021-10-25 16:01:00|23995.27|23875.27|23986.62|23866.62|23995.27|23875.27|23986.62|23866.62|10
1635177670000|2021-10-25 16:01:10|23985.71|23865.71|23984.5|23864.5|23985.71|23865.71|23984.12|23864.12|10
1635177680000|2021-10-25 16:01:20|23984.77|23864.77|23985.85|23865.85|23987.81|23867.81|23984.77|23864.77|9
1635177690000|2021-10-25 16:01:30|23986.02|23866.02|23987.24|23867.24|23987.24|23867.24|23985.71|23865.71|10
1635177700000|2021-10-25 16:01:40|23985.1|23865.1|23985.95|23865.95|23986.84|23866.84|23984.54|23864.54|10
1635177710000|2021-10-25 16:01:50|23984.47|23864.47|23987.62|23867.62|23987.64|23867.64|23984.47|23864.47|10
1635177720000|2021-10-25 16:02:00|23989.4|23869.4|23990.67|23870.67|23990.67|23870.67|23989.21|23869.21|10
1635177730000|2021-10-25 16:02:10|23991.67|23871.67|23996.13|23876.13|23996.13|23876.13|23991.67|23871.67|10
1635177740000|2021-10-25 16:02:20|23996.24|23876.24|23995.52|23875.52|23997.23|23877.23|23995.52|23875.52|10
1635177750000|2021-10-25 16:02:30|23996.28|23876.28|23998.68|23878.68|23999.56|23879.56|23996.28|23876.28|10
1635177760000|2021-10-25 16:02:40|23998.9|23878.9|24000.4|23880.4|24001.05|23881.05|23998.02|23878.02|10
1635177770000|2021-10-25 16:02:50|24000.52|23880.52|24002.28|23882.28|24002.28|23882.28|23998.02|23878.02|9
1635177780000|2021-10-25 16:03:00|24002.16|23882.16|24000.08|23880.08|24002.16|23882.16|24000.08|23880.08|10
1635177790000|2021-10-25 16:03:10|23999.43|23879.43|23998.43|23878.43|23999.43|23879.43|23997.94|23877.94|10
1635177800000|2021-10-25 16:03:20|23997.9|23877.9|24002.62|23882.62|24004.34|23884.34|23997.9|23877.9|10
1635177810000|2021-10-25 16:03:30|24002.63|23882.63|24002.71|23882.71|24003.69|23883.69|24002.17|23882.17|10
1635177820000|2021-10-25 16:03:40|24002.45|23882.45|23996.7|23876.7|24002.45|23882.45|23995.7|23875.7|10
1635177830000|2021-10-25 16:03:50|23997.39|23877.39|23994.87|23874.87|23997.61|23877.61|23994.87|23874.87|10
1635177840000|2021-10-25 16:04:00|23995.74|23875.74|23997.63|23877.63|23997.63|23877.63|23994.77|23874.77|10
1635177850000|2021-10-25 16:04:10|23998.43|23878.43|23995.72|23875.72|23998.67|23878.67|23995.34|23875.34|10
1635177860000|2021-10-25 16:04:20|23994.63|23874.63|23993.71|23873.71|23994.63|23874.63|23992.87|23872.87|9
1635177870000|2021-10-25 16:04:30|23993.9|23873.9|23996.62|23876.62|23996.62|23876.62|23993.9|23873.9|9
1635177880000|2021-10-25 16:04:40|23999.1|23879.1|24001.42|23881.42|24001.92|23881.92|23999.1|23879.1|10
1635177890000|2021-10-25 16:04:50|24001.14|23881.14|24000.61|23880.61|24002.12|23882.12|24000.02|23880.02|10
1635177900000|2021-10-25 16:05:00|24001.06|23881.06|23994.58|23874.58|24001.06|23881.06|23994.53|23874.53|10
1635177910000|2021-10-25 16:05:10|23994.52|23874.52|23993.72|23873.72|23994.52|23874.52|23992.86|23872.86|10
1635177920000|2021-10-25 16:05:20|23991.7|23871.7|23992.42|23872.42|23994.13|23874.13|23991.7|23871.7|10
1635177930000|2021-10-25 16:05:30|23992.63|23872.63|23994.64|23874.64|23994.64|23874.64|23991.71|23871.71|9
1635177940000|2021-10-25 16:05:40|23995.72|23875.72|24001.06|23881.06|24001.88|23881.88|23995.72|23875.72|10
1635177950000|2021-10-25 16:05:50|24002.77|23882.77|24004.38|23884.38|24004.38|23884.38|24002.77|23882.77|10
1635177960000|2021-10-25 16:06:00|24004.94|23884.94|24007.65|23887.65|24008.07|23888.07|24004.54|23884.54|10
1635177970000|2021-10-25 16:06:10|24006.9|23886.9|24008.52|23888.52|24008.52|23888.52|24006.9|23886.9|10
1635177980000|2021-10-25 16:06:20|24008.65|23888.65|24011.26|23891.26|24011.26|23891.26|24008.27|23888.27|10
1635177990000|2021-10-25 16:06:30|24013.35|23893.35|24012.14|23892.14|24013.35|23893.35|24011.99|23891.99|10
1635178000000|2021-10-25 16:06:40|24013.8|23893.8|24015.05|23895.05|24015.27|23895.27|24013.56|23893.56|10
1635178010000|2021-10-25 16:06:50|24015.56|23895.56|24019.48|23899.48|24019.48|23899.48|24015.56|23895.56|10
1635178020000|2021-10-25 16:07:00|24020.07|23900.07|24022.89|23902.89|24022.89|23902.89|24019.84|23899.84|10
1635178030000|2021-10-25 16:07:10|24022.66|23902.66|24020.11|23900.11|24023.07|23903.07|24019|23899|10
1635178040000|2021-10-25 16:07:20|24019.49|23899.49|24013.17|23893.17|24020.11|23900.11|24013.17|23893.17|10
1635178050000|2021-10-25 16:07:30|24013.39|23893.39|24011.57|23891.57|24014.73|23894.73|24011.57|23891.57|10
1635178060000|2021-10-25 16:07:40|24011.53|23891.53|24010.38|23890.38|24015.29|23895.29|24010.38|23890.38|10
1635178070000|2021-10-25 16:07:50|24010.15|23890.15|24008.89|23888.89|24010.15|23890.15|24008.74|23888.74|10
1635178080000|2021-10-25 16:08:00|24009.34|23889.34|24005.65|23885.65|24009.34|23889.34|24005.07|23885.07|10
1635178090000|2021-10-25 16:08:10|24004.9|23884.9|24004.71|23884.71|24005.49|23885.49|24003.43|23883.43|10
1635178100000|2021-10-25 16:08:20|24004.7|23884.7|24003.32|23883.32|24006.53|23886.53|24002.81|23882.81|10
1635178110000|2021-10-25 16:08:30|24003.66|23883.66|24005.08|23885.08|24005.22|23885.22|24003.51|23883.51|10
1635178120000|2021-10-25 16:08:40|24005.78|23885.78|24004.68|23884.68|24006.11|23886.11|24004.54|23884.54|10
1635178130000|2021-10-25 16:08:50|24003.61|23883.61|24001.29|23881.29|24003.61|23883.61|24001.29|23881.29|10
1635178140000|2021-10-25 16:09:00|23999.98|23879.98|23988.37|23868.37|23999.98|23879.98|23988.37|23868.37|10
1635178150000|2021-10-25 16:09:10|23988.31|23868.31|23990.24|23870.24|23990.24|23870.24|23988.29|23868.29|10
1635178160000|2021-10-25 16:09:20|23989.51|23869.51|23984.05|23864.05|23989.54|23869.54|23984.05|23864.05|10
1635178170000|2021-10-25 16:09:30|23983.62|23863.62|23982.45|23862.45|23984.46|23864.46|23982.45|23862.45|10
1635178180000|2021-10-25 16:09:40|23982.35|23862.35|23979.68|23859.68|23982.35|23862.35|23979.24|23859.24|10
1635178190000|2021-10-25 16:09:50|23979.85|23859.85|23978.87|23858.87|23979.86|23859.86|23978.87|23858.87|10
1635178200000|2021-10-25 16:10:00|23978.36|23858.36|23978.54|23858.54|23979.56|23859.56|23977.6|23857.6|10
1635178210000|2021-10-25 16:10:10|23978.11|23858.11|23979.85|23859.85|23979.91|23859.91|23978.11|23858.11|10
1635178220000|2021-10-25 16:10:20|23979.18|23859.18|23971.57|23851.57|23979.18|23859.18|23971.54|23851.54|10
1635178230000|2021-10-25 16:10:30|23972.43|23852.43|23971.38|23851.38|23972.55|23852.55|23971.07|23851.07|10
1635178240000|2021-10-25 16:10:40|23971.05|23851.05|23969.03|23849.03|23971.11|23851.11|23968.92|23848.92|10
1635178250000|2021-10-25 16:10:50|23968.4|23848.4|23969.49|23849.49|23970.48|23850.48|23968.4|23848.4|10
1635178260000|2021-10-25 16:11:00|23969.28|23849.28|23967.17|23847.17|23970.27|23850.27|23966.79|23846.79|10
1635178270000|2021-10-25 16:11:10|23966.8|23846.8|23965.06|23845.06|23966.8|23846.8|23964.62|23844.62|10
1635178280000|2021-10-25 16:11:20|23964.78|23844.78|23962.26|23842.26|23964.78|23844.78|23962.11|23842.11|9
1635178290000|2021-10-25 16:11:30|23962.2|23842.2|23960.81|23840.81|23962.2|23842.2|23959.97|23839.97|10
1635178300000|2021-10-25 16:11:40|23961.37|23841.37|23963.27|23843.27|23963.69|23843.69|23961.37|23841.37|9
1635178310000|2021-10-25 16:11:50|23963.21|23843.21|23965.58|23845.58|23965.58|23845.58|23963.21|23843.21|10
1635178320000|2021-10-25 16:12:00|23966.08|23846.08|23965.29|23845.29|23966.96|23846.96|23964.75|23844.75|10
1635178330000|2021-10-25 16:12:10|23965.73|23845.73|23963.59|23843.59|23965.73|23845.73|23962.6|23842.6|10
1635178340000|2021-10-25 16:12:20|23963.66|23843.66|23959.9|23839.9|23963.66|23843.66|23959.41|23839.41|10
1635178350000|2021-10-25 16:12:30|23959.17|23839.17|23958.72|23838.72|23959.74|23839.74|23958.3|23838.3|10
1635178360000|2021-10-25 16:12:40|23959.02|23839.02|23959.47|23839.47|23960.89|23840.89|23959.02|23839.02|10
1635178370000|2021-10-25 16:12:50|23959.14|23839.14|23958.48|23838.48|23959.35|23839.35|23957.92|23837.92|10
1635178380000|2021-10-25 16:13:00|23957.98|23837.98|23958.93|23838.93|23959.59|23839.59|23957.78|23837.78|10
1635178390000|2021-10-25 16:13:10|23958.51|23838.51|23953.15|23833.15|23958.51|23838.51|23953.15|23833.15|10
1635178400000|2021-10-25 16:13:20|23952.76|23832.76|23950.12|23830.12|23952.76|23832.76|23949.69|23829.69|10
1635178410000|2021-10-25 16:13:30|23950.23|23830.23|23945.39|23825.39|23950.23|23830.23|23945.32|23825.32|10
1635178420000|2021-10-25 16:13:40|23944.97|23824.97|23942.07|23822.07|23944.97|23824.97|23941.61|23821.61|10
1635178430000|2021-10-25 16:13:50|23942.03|23822.03|23937.2|23817.2|23943.38|23823.38|23937.2|23817.2|10
1635178440000|2021-10-25 16:14:00|23936.49|23816.49|23932.4|23812.4|23936.49|23816.49|23932.4|23812.4|10
1635178450000|2021-10-25 16:14:10|23931.58|23811.58|23933.06|23813.06|23933.06|23813.06|23931.17|23811.17|10
1635178460000|2021-10-25 16:14:20|23933.44|23813.44|23933.13|23813.13|23935.23|23815.23|23933.13|23813.13|10
1635178470000|2021-10-25 16:14:30|23933.1|23813.1|23931.45|23811.45|23933.47|23813.47|23931.45|23811.45|10
1635178480000|2021-10-25 16:14:40|23931.07|23811.07|23927.5|23807.5|23931.77|23811.77|23927.5|23807.5|10
1635178490000|2021-10-25 16:14:50|23927.1|23807.1|23922.16|23802.16|23927.22|23807.22|23922.14|23802.14|10
1635178500000|2021-10-25 16:15:00|23922.1|23802.1|23920.71|23800.71|23922.19|23802.19|23920.32|23800.32|10
1635178510000|2021-10-25 16:15:10|23920.36|23800.36|23922.1|23802.1|23922.19|23802.19|23920.36|23800.36|10
1635178520000|2021-10-25 16:15:20|23922.43|23802.43|23923.98|23803.98|23924.08|23804.08|23922.43|23802.43|10
1635178530000|2021-10-25 16:15:30|23924.52|23804.52|23925.94|23805.94|23928.15|23808.15|23924.46|23804.46|10
1635178540000|2021-10-25 16:15:40|23925.69|23805.69|23925.26|23805.26|23926.45|23806.45|23924.09|23804.09|10
1635178550000|2021-10-25 16:15:50|23924.82|23804.82|23929.31|23809.31|23929.31|23809.31|23924.82|23804.82|10
1635178560000|2021-10-25 16:16:00|23929.33|23809.33|23930.98|23810.98|23930.98|23810.98|23929.07|23809.07|10
1635178570000|2021-10-25 16:16:10|23930.77|23810.77|23931.35|23811.35|23932.86|23812.86|23930.77|23810.77|9
1635178580000|2021-10-25 16:16:20|23931.76|23811.76|23937.15|23817.15|23937.15|23817.15|23931.29|23811.29|10
1635178590000|2021-10-25 16:16:30|23937.61|23817.61|23945.45|23825.45|23945.45|23825.45|23937.61|23817.61|10
1635178600000|2021-10-25 16:16:40|23945.51|23825.51|23949.97|23829.97|23949.97|23829.97|23945.16|23825.16|10
1635178610000|2021-10-25 16:16:50|23950.69|23830.69|23959.51|23839.51|23959.66|23839.66|23950.69|23830.69|10
1635178620000|2021-10-25 16:17:00|23963.44|23843.44|23967.75|23847.75|23967.75|23847.75|23963.44|23843.44|10
1635178630000|2021-10-25 16:17:10|23968.07|23848.07|23969.58|23849.58|23970.94|23850.94|23968.07|23848.07|10
1635178640000|2021-10-25 16:17:20|23969.4|23849.4|23967.87|23847.87|23969.75|23849.75|23967.87|23847.87|10
1635178650000|2021-10-25 16:17:30|23967.21|23847.21|23966.13|23846.13|23967.34|23847.34|23966.02|23846.02|10
1635178660000|2021-10-25 16:17:40|23965.8|23845.8|23966.98|23846.98|23967.14|23847.14|23965.03|23845.03|10
1635178670000|2021-10-25 16:17:50|23967.1|23847.1|23967.77|23847.77|23967.77|23847.77|23965.08|23845.08|10
1635178680000|2021-10-25 16:18:00|23968.06|23848.06|23973.53|23853.53|23973.62|23853.62|23968.06|23848.06|10
1635178690000|2021-10-25 16:18:10|23973.56|23853.56|23976.42|23856.42|23976.44|23856.44|23973.56|23853.56|10
1635178700000|2021-10-25 16:18:20|23976.67|23856.67|23980.39|23860.39|23980.74|23860.74|23976.67|23856.67|10
1635178710000|2021-10-25 16:18:30|23980|23860|23979.65|23859.65|23980.85|23860.85|23979.34|23859.34|10
1635178720000|2021-10-25 16:18:40|23979.38|23859.38|23981.09|23861.09|23982.13|23862.13|23979.38|23859.38|10
1635178730000|2021-10-25 16:18:50|23982.1|23862.1|23980.47|23860.47|23982.56|23862.56|23980.29|23860.29|9
1635178740000|2021-10-25 16:19:00|23980.87|23860.87|23979.12|23859.12|23980.88|23860.88|23979.12|23859.12|10
1635178750000|2021-10-25 16:19:10|23979.61|23859.61|23980.86|23860.86|23980.86|23860.86|23978.97|23858.97|10
1635178760000|2021-10-25 16:19:20|23980.8|23860.8|23976.57|23856.57|23980.8|23860.8|23976.57|23856.57|9
1635178770000|2021-10-25 16:19:30|23976.83|23856.83|23969.73|23849.73|23976.83|23856.83|23969.73|23849.73|10
1635178780000|2021-10-25 16:19:40|23969.85|23849.85|23967.3|23847.3|23969.85|23849.85|23967.3|23847.3|10
1635178790000|2021-10-25 16:19:50|23967.04|23847.04|23964.88|23844.88|23967.63|23847.63|23964.54|23844.54|10
1635178800000|2021-10-25 16:20:00|23964.79|23844.79|23965.64|23845.64|23965.64|23845.64|23964.3|23844.3|9
1635178810000|2021-10-25 16:20:10|23965.7|23845.7|23966.55|23846.55|23967.19|23847.19|23965.7|23845.7|10
1635178820000|2021-10-25 16:20:20|23966.23|23846.23|23962.3|23842.3|23966.23|23846.23|23962.3|23842.3|10
1635178830000|2021-10-25 16:20:30|23963.19|23843.19|23964.07|23844.07|23965.09|23845.09|23963.19|23843.19|9
1635178840000|2021-10-25 16:20:40|23963.94|23843.94|23960.44|23840.44|23963.94|23843.94|23960.44|23840.44|10
1635178850000|2021-10-25 16:20:50|23960.01|23840.01|23960.35|23840.35|23961.14|23841.14|23958.9|23838.9|10
1635178860000|2021-10-25 16:21:00|23960.27|23840.27|23961.84|23841.84|23962.4|23842.4|23960.27|23840.27|9
1635178870000|2021-10-25 16:21:10|23961.81|23841.81|23966.09|23846.09|23966.09|23846.09|23961.54|23841.54|10
1635178880000|2021-10-25 16:21:20|23966.24|23846.24|23967.09|23847.09|23967.09|23847.09|23965.23|23845.23|9
1635178890000|2021-10-25 16:21:30|23967.35|23847.35|23969.64|23849.64|23970.83|23850.83|23967.35|23847.35|10
1635178900000|2021-10-25 16:21:40|23968.49|23848.49|23970.79|23850.79|23970.79|23850.79|23968.24|23848.24|10
1635178910000|2021-10-25 16:21:50|23970.55|23850.55|23972.78|23852.78|23972.87|23852.87|23970.55|23850.55|10
1635178920000|2021-10-25 16:22:00|23973.05|23853.05|23972.43|23852.43|23973.05|23853.05|23970.93|23850.93|9
1635178930000|2021-10-25 16:22:10|23973.74|23853.74|23972.84|23852.84|23973.74|23853.74|23972.68|23852.68|10
1635178940000|2021-10-25 16:22:20|23972.58|23852.58|23974.28|23854.28|23974.75|23854.75|23972.58|23852.58|9
1635178950000|2021-10-25 16:22:30|23974.57|23854.57|23974.02|23854.02|23974.57|23854.57|23974.01|23854.01|10
1635178960000|2021-10-25 16:22:40|23974.84|23854.84|23971.05|23851.05|23974.84|23854.84|23971.05|23851.05|10
1635178970000|2021-10-25 16:22:50|23969.47|23849.47|23961.2|23841.2|23969.55|23849.55|23961.2|23841.2|10
1635178980000|2021-10-25 16:23:00|23961.43|23841.43|23962.48|23842.48|23962.48|23842.48|23960.19|23840.19|10
1635178990000|2021-10-25 16:23:10|23961.55|23841.55|23961.48|23841.48|23961.55|23841.55|23960.67|23840.67|10
1635179000000|2021-10-25 16:23:20|23961.37|23841.37|23960.08|23840.08|23961.37|23841.37|23959.69|23839.69|10
1635179010000|2021-10-25 16:23:30|23959.97|23839.97|23959.66|23839.66|23960.09|23840.09|23959.49|23839.49|9
1635179020000|2021-10-25 16:23:40|23959.51|23839.51|23959.22|23839.22|23959.51|23839.51|23959.02|23839.02|10
1635179030000|2021-10-25 16:23:50|23959.21|23839.21|23958.69|23838.69|23959.91|23839.91|23958.69|23838.69|10
1635179040000|2021-10-25 16:24:00|23958.04|23838.04|23957.95|23837.95|23958.7|23838.7|23957.46|23837.46|10
1635179050000|2021-10-25 16:24:10|23958.2|23838.2|23959.26|23839.26|23959.6|23839.6|23958.1|23838.1|10
1635179060000|2021-10-25 16:24:20|23959.22|23839.22|23961.26|23841.26|23961.5|23841.5|23959.22|23839.22|10
1635179070000|2021-10-25 16:24:30|23961.04|23841.04|23960.02|23840.02|23961.04|23841.04|23959.51|23839.51|9
1635179080000|2021-10-25 16:24:40|23959.82|23839.82|23958.63|23838.63|23960.31|23840.31|23958.14|23838.14|10
1635179090000|2021-10-25 16:24:50|23958.7|23838.7|23958.12|23838.12|23959.42|23839.42|23958.12|23838.12|10
1635179100000|2021-10-25 16:25:00|23958.23|23838.23|23959.76|23839.76|23959.76|23839.76|23958.07|23838.07|10
1635179110000|2021-10-25 16:25:10|23959.39|23839.39|23960.18|23840.18|23960.95|23840.95|23959.39|23839.39|10
1635179120000|2021-10-25 16:25:20|23960.21|23840.21|23961.4|23841.4|23961.63|23841.63|23960.21|23840.21|10
1635179130000|2021-10-25 16:25:30|23961.78|23841.78|23963.79|23843.79|23963.79|23843.79|23960.94|23840.94|10
1635179140000|2021-10-25 16:25:40|23964.01|23844.01|23964.74|23844.74|23965.82|23845.82|23964.01|23844.01|10
1635179150000|2021-10-25 16:25:50|23964.49|23844.49|23960.32|23840.32|23964.49|23844.49|23960.32|23840.32|10
1635179160000|2021-10-25 16:26:00|23958.97|23838.97|23961.13|23841.13|23961.35|23841.35|23958.71|23838.71|10
1635179170000|2021-10-25 16:26:10|23960.9|23840.9|23959.47|23839.47|23961.93|23841.93|23959.47|23839.47|10
1635179180000|2021-10-25 16:26:20|23959.35|23839.35|23957.27|23837.27|23959.35|23839.35|23957.23|23837.23|10
1635179190000|2021-10-25 16:26:30|23956.62|23836.62|23951.5|23831.5|23956.62|23836.62|23951.5|23831.5|10
1635179200000|2021-10-25 16:26:40|23950.32|23830.32|23950.29|23830.29|23952.08|23832.08|23949.72|23829.72|10
1635179210000|2021-10-25 16:26:50|23950.23|23830.23|23944.94|23824.94|23950.23|23830.23|23944.77|23824.77|10
1635179220000|2021-10-25 16:27:00|23945.03|23825.03|23948.12|23828.12|23948.27|23828.27|23943.71|23823.71|10
1635179230000|2021-10-25 16:27:10|23947.36|23827.36|23947.84|23827.84|23948.01|23828.01|23946.97|23826.97|9
1635179240000|2021-10-25 16:27:20|23947.72|23827.72|23946.01|23826.01|23947.72|23827.72|23946.01|23826.01|10
1635179250000|2021-10-25 16:27:30|23945.8|23825.8|23944.95|23824.95|23945.94|23825.94|23944.95|23824.95|9
1635179260000|2021-10-25 16:27:40|23945.1|23825.1|23946.77|23826.77|23946.77|23826.77|23944.77|23824.77|9
1635179270000|2021-10-25 16:27:50|23946.99|23826.99|23951.76|23831.76|23951.76|23831.76|23946.99|23826.99|10
1635179280000|2021-10-25 16:28:00|23951.68|23831.68|23952.45|23832.45|23953.63|23833.63|23951.68|23831.68|9
1635179290000|2021-10-25 16:28:10|23952.64|23832.64|23948.56|23828.56|23952.75|23832.75|23948.21|23828.21|10
1635179300000|2021-10-25 16:28:20|23948.31|23828.31|23952.44|23832.44|23952.44|23832.44|23946.33|23826.33|10
1635179310000|2021-10-25 16:28:30|23953.05|23833.05|23954.47|23834.47|23955.3|23835.3|23952.74|23832.74|10
1635179320000|2021-10-25 16:28:40|23954.18|23834.18|23951.06|23831.06|23954.29|23834.29|23951.06|23831.06|9
1635179330000|2021-10-25 16:28:50|23952.93|23832.93|23951.76|23831.76|23953.19|23833.19|23951.75|23831.75|10
1635179340000|2021-10-25 16:29:00|23951.6|23831.6|23952.46|23832.46|23953.37|23833.37|23951.6|23831.6|9
1635179350000|2021-10-25 16:29:10|23951.49|23831.49|23949.66|23829.66|23952.04|23832.04|23949.36|23829.36|10
1635179360000|2021-10-25 16:29:20|23949.79|23829.79|23949.44|23829.44|23950.7|23830.7|23949.44|23829.44|10
1635179370000|2021-10-25 16:29:30|23949.11|23829.11|23947.92|23827.92|23949.13|23829.13|23947.92|23827.92|9
1635179380000|2021-10-25 16:29:40|23949.05|23829.05|23949.65|23829.65|23949.65|23829.65|23947.71|23827.71|10
1635179390000|2021-10-25 16:29:50|23949.53|23829.53|23955.09|23835.09|23955.09|23835.09|23949.53|23829.53|10
1635179400000|2021-10-25 16:30:00|23955|23835|23957.54|23837.54|23958.41|23838.41|23954.81|23834.81|10
1635179410000|2021-10-25 16:30:10|23957.71|23837.71|23961.52|23841.52|23961.52|23841.52|23957.71|23837.71|10
1635179420000|2021-10-25 16:30:20|23961.91|23841.91|23963.32|23843.32|23963.45|23843.45|23961.08|23841.08|10
1635179430000|2021-10-25 16:30:30|23962.65|23842.65|23961.18|23841.18|23962.8|23842.8|23961.18|23841.18|10
1635179440000|2021-10-25 16:30:40|23961.45|23841.45|23964.45|23844.45|23964.45|23844.45|23961.33|23841.33|10
1635179450000|2021-10-25 16:30:50|23965.75|23845.75|23966.36|23846.36|23967.2|23847.2|23965.7|23845.7|10
1635179460000|2021-10-25 16:31:00|23966.39|23846.39|23970.24|23850.24|23970.27|23850.27|23966.39|23846.39|9
1635179470000|2021-10-25 16:31:10|23970.34|23850.34|23968.04|23848.04|23974.16|23854.16|23968.04|23848.04|10
1635179480000|2021-10-25 16:31:20|23966.8|23846.8|23960.2|23840.2|23966.8|23846.8|23960.13|23840.13|10
1635179490000|2021-10-25 16:31:30|23959.39|23839.39|23958.65|23838.65|23960.48|23840.48|23958.65|23838.65|10
1635179500000|2021-10-25 16:31:40|23957.8|23837.8|23958.77|23838.77|23959.83|23839.83|23957.73|23837.73|9
1635179510000|2021-10-25 16:31:50|23958.94|23838.94|23965.01|23845.01|23965.02|23845.02|23958.44|23838.44|10
1635179520000|2021-10-25 16:32:00|23965.04|23845.04|23964.35|23844.35|23965.12|23845.12|23963.76|23843.76|10
1635179530000|2021-10-25 16:32:10|23964.21|23844.21|23962.85|23842.85|23964.42|23844.42|23962.85|23842.85|9
1635179540000|2021-10-25 16:32:20|23962.11|23842.11|23962.2|23842.2|23962.28|23842.28|23961.89|23841.89|10
1635179550000|2021-10-25 16:32:30|23962.19|23842.19|23962.22|23842.22|23962.88|23842.88|23961.82|23841.82|9
1635179560000|2021-10-25 16:32:40|23963.02|23843.02|23961.33|23841.33|23963.2|23843.2|23961.33|23841.33|10
1635179570000|2021-10-25 16:32:50|23960.8|23840.8|23957.83|23837.83|23961|23841|23957.83|23837.83|9
1635179580000|2021-10-25 16:33:00|23956.38|23836.38|23953.8|23833.8|23956.38|23836.38|23953.76|23833.76|10
1635179590000|2021-10-25 16:33:10|23953.06|23833.06|23949.5|23829.5|23953.06|23833.06|23948.76|23828.76|8
1635179600000|2021-10-25 16:33:20|23948.08|23828.08|23944.35|23824.35|23948.08|23828.08|23943.39|23823.39|10
1635179610000|2021-10-25 16:33:30|23944.27|23824.27|23943.72|23823.72|23944.27|23824.27|23942.77|23822.77|10
1635179620000|2021-10-25 16:33:40|23943.43|23823.43|23941.98|23821.98|23943.43|23823.43|23940.93|23820.93|10
1635179630000|2021-10-25 16:33:50|23942.8|23822.8|23939.71|23819.71|23942.8|23822.8|23937.89|23817.89|10
1635179640000|2021-10-25 16:34:00|23938.98|23818.98|23936.34|23816.34|23938.98|23818.98|23935.66|23815.66|10
1635179650000|2021-10-25 16:34:10|23936.19|23816.19|23934.99|23814.99|23937.19|23817.19|23934.99|23814.99|10
1635179660000|2021-10-25 16:34:20|23934.89|23814.89|23935.31|23815.31|23936.63|23816.63|23934.61|23814.61|10
1635179670000|2021-10-25 16:34:30|23935.29|23815.29|23932.89|23812.89|23935.43|23815.43|23932.89|23812.89|10
1635179680000|2021-10-25 16:34:40|23933.27|23813.27|23931.32|23811.32|23933.27|23813.27|23931.27|23811.27|10
1635179690000|2021-10-25 16:34:50|23931.96|23811.96|23931.63|23811.63|23933.02|23813.02|23931.63|23811.63|10
1635179700000|2021-10-25 16:35:00|23930.26|23810.26|23926.2|23806.2|23930.95|23810.95|23926.03|23806.03|10
1635179710000|2021-10-25 16:35:10|23927.05|23807.05|23921.94|23801.94|23927.05|23807.05|23921.1|23801.1|10
1635179720000|2021-10-25 16:35:20|23921.78|23801.78|23919.11|23799.11|23922.49|23802.49|23918.46|23798.46|8
1635179730000|2021-10-25 16:35:30|23918.86|23798.86|23918.84|23798.84|23920.17|23800.17|23918.49|23798.49|10
1635179740000|2021-10-25 16:35:40|23917.6|23797.6|23918.44|23798.44|23918.72|23798.72|23916.73|23796.73|9
1635179750000|2021-10-25 16:35:50|23916.64|23796.64|23914.9|23794.9|23916.64|23796.64|23914.9|23794.9|9
1635179760000|2021-10-25 16:36:00|23915.39|23795.39|23917.81|23797.81|23918.09|23798.09|23915.39|23795.39|9
1635179770000|2021-10-25 16:36:10|23916.98|23796.98|23916.83|23796.83|23917.25|23797.25|23915.23|23795.23|9
1635179780000|2021-10-25 16:36:20|23917.51|23797.51|23920.17|23800.17|23920.17|23800.17|23917.09|23797.09|10
1635179790000|2021-10-25 16:36:30|23920.4|23800.4|23921.36|23801.36|23922.28|23802.28|23918.94|23798.94|10
1635179800000|2021-10-25 16:36:40|23921.34|23801.34|23923.97|23803.97|23923.97|23803.97|23921.28|23801.28|10
1635179810000|2021-10-25 16:36:50|23923.74|23803.74|23923.65|23803.65|23924.97|23804.97|23922.98|23802.98|10
1635179820000|2021-10-25 16:37:00|23928.35|23808.35|23931.27|23811.27|23932.13|23812.13|23928.35|23808.35|10
1635179830000|2021-10-25 16:37:10|23931.11|23811.11|23932.88|23812.88|23933.65|23813.65|23931.11|23811.11|10
1635179840000|2021-10-25 16:37:20|23933.11|23813.11|23933.34|23813.34|23933.91|23813.91|23932.54|23812.54|10
1635179850000|2021-10-25 16:37:30|23933.56|23813.56|23934.21|23814.21|23935.41|23815.41|23932.71|23812.71|10
1635179860000|2021-10-25 16:37:40|23934.34|23814.34|23936.81|23816.81|23936.81|23816.81|23934.34|23814.34|10
1635179870000|2021-10-25 16:37:50|23935.88|23815.88|23937.84|23817.84|23937.84|23817.84|23935.88|23815.88|9
1635179880000|2021-10-25 16:38:00|23937.9|23817.9|23939.7|23819.7|23939.7|23819.7|23936.89|23816.89|10
1635179890000|2021-10-25 16:38:10|23939.78|23819.78|23942.2|23822.2|23942.2|23822.2|23939.53|23819.53|10
1635179900000|2021-10-25 16:38:20|23941.94|23821.94|23944.87|23824.87|23944.87|23824.87|23941.94|23821.94|9
1635179910000|2021-10-25 16:38:30|23945.19|23825.19|23945.55|23825.55|23946.83|23826.83|23944.91|23824.91|10
1635179920000|2021-10-25 16:38:40|23946.54|23826.54|23950.93|23830.93|23950.93|23830.93|23946.54|23826.54|10
1635179930000|2021-10-25 16:38:50|23951.25|23831.25|23953.25|23833.25|23953.25|23833.25|23951.25|23831.25|10
1635179940000|2021-10-25 16:39:00|23953.75|23833.75|23957.87|23837.87|23957.87|23837.87|23953.75|23833.75|9
1635179950000|2021-10-25 16:39:10|23957.8|23837.8|23955.52|23835.52|23957.9|23837.9|23955.52|23835.52|9
1635179960000|2021-10-25 16:39:20|23956.46|23836.46|23956.52|23836.52|23956.55|23836.55|23955.71|23835.71|10
1635179970000|2021-10-25 16:39:30|23956.97|23836.97|23958.43|23838.43|23958.76|23838.76|23956.84|23836.84|10
1635179980000|2021-10-25 16:39:40|23958.41|23838.41|23960.53|23840.53|23960.87|23840.87|23958.1|23838.1|10
1635179990000|2021-10-25 16:39:50|23960.37|23840.37|23961.76|23841.76|23961.76|23841.76|23959.58|23839.58|9
1635180000000|2021-10-25 16:40:00|23962.6|23842.6|23967.33|23847.33|23967.33|23847.33|23961.71|23841.71|10
1635180010000|2021-10-25 16:40:10|23967.8|23847.8|23967.13|23847.13|23968.26|23848.26|23967.13|23847.13|10
1635180020000|2021-10-25 16:40:20|23967.06|23847.06|23967.15|23847.15|23967.28|23847.28|23966.61|23846.61|9
1635180030000|2021-10-25 16:40:30|23967.17|23847.17|23970.96|23850.96|23970.96|23850.96|23967.17|23847.17|10
1635180040000|2021-10-25 16:40:40|23971.59|23851.59|23974.29|23854.29|23975.06|23855.06|23971.52|23851.52|9
1635180050000|2021-10-25 16:40:50|23973.72|23853.72|23978.8|23858.8|23978.8|23858.8|23973.72|23853.72|10
1635180060000|2021-10-25 16:41:00|23978.32|23858.32|23981.79|23861.79|23981.79|23861.79|23978.32|23858.32|10
1635180070000|2021-10-25 16:41:10|23981.69|23861.69|23983.61|23863.61|23983.61|23863.61|23981.69|23861.69|10
1635180080000|2021-10-25 16:41:20|23983.62|23863.62|23984.55|23864.55|23985.13|23865.13|23983.55|23863.55|10
1635180090000|2021-10-25 16:41:30|23984.66|23864.66|23985.45|23865.45|23986.33|23866.33|23984.65|23864.65|10
1635180100000|2021-10-25 16:41:40|23984.31|23864.31|23984.85|23864.85|23984.92|23864.92|23983.86|23863.86|9
1635180110000|2021-10-25 16:41:50|23984.96|23864.96|23983.02|23863.02|23985.33|23865.33|23983.02|23863.02|10
1635180120000|2021-10-25 16:42:00|23982.8|23862.8|23982.76|23862.76|23982.8|23862.8|23981.91|23861.91|10
1635180130000|2021-10-25 16:42:10|23982.75|23862.75|23981.91|23861.91|23983.07|23863.07|23981.68|23861.68|10
1635180140000|2021-10-25 16:42:20|23982.86|23862.86|23983.71|23863.71|23983.85|23863.85|23982.22|23862.22|10
1635180150000|2021-10-25 16:42:30|23984.11|23864.11|23985.55|23865.55|23985.55|23865.55|23983.74|23863.74|10
1635180160000|2021-10-25 16:42:40|23986.1|23866.1|23987.69|23867.69|23987.77|23867.77|23986.1|23866.1|7
1635180170000|2021-10-25 16:42:50|23987.7|23867.7|23988.51|23868.51|23989.05|23869.05|23987.13|23867.13|10
1635180180000|2021-10-25 16:43:00|23988.2|23868.2|23987.16|23867.16|23988.2|23868.2|23987.12|23867.12|10
1635180190000|2021-10-25 16:43:10|23988.09|23868.09|23990.93|23870.93|23990.93|23870.93|23988.06|23868.06|10
1635180200000|2021-10-25 16:43:20|23990.94|23870.94|23989.44|23869.44|23990.94|23870.94|23989.44|23869.44|10
1635180210000|2021-10-25 16:43:30|23988.88|23868.88|23987.53|23867.53|23988.88|23868.88|23986.1|23866.1|10
1635180220000|2021-10-25 16:43:40|23987.44|23867.44|23987.19|23867.19|23987.72|23867.72|23986.15|23866.15|10
1635180230000|2021-10-25 16:43:50|23987.21|23867.21|23985.08|23865.08|23987.23|23867.23|23985.08|23865.08|9
1635180240000|2021-10-25 16:44:00|23984.63|23864.63|23978.46|23858.46|23984.63|23864.63|23978.46|23858.46|10
1635180250000|2021-10-25 16:44:10|23978.49|23858.49|23979.37|23859.37|23980.07|23860.07|23977.12|23857.12|10
1635180260000|2021-10-25 16:44:20|23978.87|23858.87|23978.62|23858.62|23978.87|23858.87|23978.15|23858.15|10
1635180270000|2021-10-25 16:44:30|23978.73|23858.73|23976.8|23856.8|23978.73|23858.73|23976.8|23856.8|10
1635180280000|2021-10-25 16:44:40|23974.81|23854.81|23972.12|23852.12|23974.81|23854.81|23971.68|23851.68|9
1635180290000|2021-10-25 16:44:50|23972.83|23852.83|23976.22|23856.22|23976.22|23856.22|23972.83|23852.83|10
1635180300000|2021-10-25 16:45:00|23976.61|23856.61|23981.16|23861.16|23981.16|23861.16|23975.86|23855.86|10
1635180310000|2021-10-25 16:45:10|23980.63|23860.63|23982.58|23862.58|23982.58|23862.58|23980.63|23860.63|10
1635180320000|2021-10-25 16:45:20|23982.43|23862.43|23982.9|23862.9|23982.9|23862.9|23982.36|23862.36|10
1635180330000|2021-10-25 16:45:30|23982.89|23862.89|23981.37|23861.37|23982.89|23862.89|23981.37|23861.37|9
1635180340000|2021-10-25 16:45:40|23981.84|23861.84|23985.23|23865.23|23985.23|23865.23|23981.84|23861.84|10
1635180350000|2021-10-25 16:45:50|23986.47|23866.47|23985.53|23865.53|23986.55|23866.55|23985.24|23865.24|9
1635180360000|2021-10-25 16:46:00|23986.15|23866.15|23986.64|23866.64|23986.76|23866.76|23985.75|23865.75|10
1635180370000|2021-10-25 16:46:10|23986.52|23866.52|23992.09|23872.09|23992.09|23872.09|23986.52|23866.52|10
1635180380000|2021-10-25 16:46:20|23992.76|23872.76|23994.88|23874.88|23994.88|23874.88|23992.76|23872.76|10
1635180390000|2021-10-25 16:46:30|23995.59|23875.59|23997.09|23877.09|23997.09|23877.09|23994.94|23874.94|10
1635180400000|2021-10-25 16:46:40|23996.97|23876.97|23997.43|23877.43|23998.01|23878.01|23996.25|23876.25|9
1635180410000|2021-10-25 16:46:50|23997.24|23877.24|24000.65|23880.65|24001.46|23881.46|23995.98|23875.98|10
1635180420000|2021-10-25 16:47:00|24000.68|23880.68|24006.74|23886.74|24006.74|23886.74|24000.68|23880.68|10
1635180430000|2021-10-25 16:47:10|24005.72|23885.72|24006.86|23886.86|24006.86|23886.86|24005.3|23885.3|10
1635180440000|2021-10-25 16:47:20|24006.47|23886.47|24008.33|23888.33|24008.33|23888.33|24005.68|23885.68|10
1635180450000|2021-10-25 16:47:30|24007.36|23887.36|24007.27|23887.27|24009.21|23889.21|24007.27|23887.27|10
1635180460000|2021-10-25 16:47:40|24009.2|23889.2|24010.13|23890.13|24010.62|23890.62|24008.83|23888.83|10
1635180470000|2021-10-25 16:47:50|24009.82|23889.82|24011.02|23891.02|24012.35|23892.35|24009.82|23889.82|10
1635180480000|2021-10-25 16:48:00|24010.41|23890.41|24008.97|23888.97|24010.41|23890.41|24008.84|23888.84|10
1635180490000|2021-10-25 16:48:10|24008.4|23888.4|24009.44|23889.44|24009.96|23889.96|24008.4|23888.4|10
1635180500000|2021-10-25 16:48:20|24008.26|23888.26|24006.24|23886.24|24008.26|23888.26|24004.4|23884.4|10
1635180510000|2021-10-25 16:48:30|24006.56|23886.56|24008.94|23888.94|24009.5|23889.5|24006.5|23886.5|10
1635180520000|2021-10-25 16:48:40|24009.74|23889.74|24013.03|23893.03|24013.41|23893.41|24009.74|23889.74|10
1635180530000|2021-10-25 16:48:50|24014.39|23894.39|24019.21|23899.21|24019.61|23899.61|24014.39|23894.39|10
1635180540000|2021-10-25 16:49:00|24018.23|23898.23|24013.52|23893.52|24018.23|23898.23|24013.52|23893.52|10
1635180550000|2021-10-25 16:49:10|24012.73|23892.73|24010.16|23890.16|24012.73|23892.73|24009.35|23889.35|9
1635180560000|2021-10-25 16:49:20|24010.22|23890.22|24010.5|23890.5|24010.91|23890.91|24008.76|23888.76|10
1635180570000|2021-10-25 16:49:30|24013.22|23893.22|24015.75|23895.75|24015.75|23895.75|24013.22|23893.22|10
1635180580000|2021-10-25 16:49:40|24016.6|23896.6|24018.61|23898.61|24018.61|23898.61|24015.52|23895.52|10
1635180590000|2021-10-25 16:49:50|24017.91|23897.91|24016.61|23896.61|24017.91|23897.91|24015.12|23895.12|10
1635180600000|2021-10-25 16:50:00|24016.75|23896.75|24016.27|23896.27|24016.93|23896.93|24015.87|23895.87|10
1635180610000|2021-10-25 16:50:10|24015.91|23895.91|24016.44|23896.44|24016.94|23896.94|24015.7|23895.7|10
1635180620000|2021-10-25 16:50:20|24016.21|23896.21|24011.58|23891.58|24016.31|23896.31|24011.58|23891.58|10
1635180630000|2021-10-25 16:50:30|24011.92|23891.92|24014.1|23894.1|24014.1|23894.1|24010.67|23890.67|10
1635180640000|2021-10-25 16:50:40|24014.79|23894.79|24012.92|23892.92|24014.79|23894.79|24012.76|23892.76|10
1635180650000|2021-10-25 16:50:50|24012.78|23892.78|24009.75|23889.75|24012.78|23892.78|24008.9|23888.9|10
1635180660000|2021-10-25 16:51:00|24009.67|23889.67|24015.52|23895.52|24015.52|23895.52|24009.67|23889.67|10
1635180670000|2021-10-25 16:51:10|24015.59|23895.59|24017.66|23897.66|24018.34|23898.34|24015.46|23895.46|10
1635180680000|2021-10-25 16:51:20|24018.23|23898.23|24018.53|23898.53|24019.43|23899.43|24017|23897|10
1635180690000|2021-10-25 16:51:30|24017.58|23897.58|24018.62|23898.62|24018.62|23898.62|24016.66|23896.66|10
1635180700000|2021-10-25 16:51:40|24019.06|23899.06|24020.62|23900.62|24020.62|23900.62|24019.06|23899.06|10
1635180710000|2021-10-25 16:51:50|24020.32|23900.32|24020.88|23900.88|24021.1|23901.1|24019.34|23899.34|10
1635180720000|2021-10-25 16:52:00|24020.46|23900.46|24023.92|23903.92|24023.92|23903.92|24019.55|23899.55|10
1635180730000|2021-10-25 16:52:10|24024.95|23904.95|24021.96|23901.96|24024.95|23904.95|24021.05|23901.05|9
1635180740000|2021-10-25 16:52:20|24021.47|23901.47|24021.58|23901.58|24022.37|23902.37|24020.67|23900.67|10
1635180750000|2021-10-25 16:52:30|24021.53|23901.53|24019.74|23899.74|24021.53|23901.53|24018.89|23898.89|10
1635180760000|2021-10-25 16:52:40|24019.37|23899.37|24018.86|23898.86|24020.33|23900.33|24018.86|23898.86|9
1635180770000|2021-10-25 16:52:50|24018.6|23898.6|24016.04|23896.04|24018.6|23898.6|24016.04|23896.04|10
1635180780000|2021-10-25 16:53:00|24015.64|23895.64|24014.29|23894.29|24015.64|23895.64|24013.9|23893.9|10
1635180790000|2021-10-25 16:53:10|24013.27|23893.27|24015.28|23895.28|24015.28|23895.28|24012.13|23892.13|10
1635180800000|2021-10-25 16:53:20|24015.43|23895.43|24015.68|23895.68|24016.87|23896.87|24015.25|23895.25|10
1635180810000|2021-10-25 16:53:30|24016.56|23896.56|24018.35|23898.35|24018.35|23898.35|24016.14|23896.14|10
1635180820000|2021-10-25 16:53:40|24018.33|23898.33|24018.22|23898.22|24019.11|23899.11|24018.18|23898.18|10
1635180830000|2021-10-25 16:53:50|24018.12|23898.12|24018.1|23898.1|24019.68|23899.68|24018.1|23898.1|10
1635180840000|2021-10-25 16:54:00|24018.11|23898.11|24015.37|23895.37|24018.11|23898.11|24014.9|23894.9|10
1635180850000|2021-10-25 16:54:10|24015.86|23895.86|24019.55|23899.55|24019.55|23899.55|24015.86|23895.86|10
1635180860000|2021-10-25 16:54:20|24019.69|23899.69|24019.9|23899.9|24019.9|23899.9|24018.9|23898.9|10
1635180870000|2021-10-25 16:54:30|24019.88|23899.88|24016.79|23896.79|24020.56|23900.56|24016.79|23896.79|10
1635180880000|2021-10-25 16:54:40|24016.08|23896.08|24010.88|23890.88|24016.08|23896.08|24010.88|23890.88|10
1635180890000|2021-10-25 16:54:50|24010.79|23890.79|24004.07|23884.07|24010.79|23890.79|24003.81|23883.81|10
1635180900000|2021-10-25 16:55:00|24004.54|23884.54|24005.51|23885.51|24005.9|23885.9|24004.26|23884.26|10
1635180910000|2021-10-25 16:55:10|24005.17|23885.17|24002.77|23882.77|24005.17|23885.17|24002.77|23882.77|10
1635180920000|2021-10-25 16:55:20|24002.06|23882.06|23999.39|23879.39|24002.06|23882.06|23999.01|23879.01|10
1635180930000|2021-10-25 16:55:30|24000.37|23880.37|23994.47|23874.47|24000.37|23880.37|23994.47|23874.47|10
1635180940000|2021-10-25 16:55:40|23994.75|23874.75|23993.21|23873.21|23994.75|23874.75|23992.22|23872.22|10
1635180950000|2021-10-25 16:55:50|23993.2|23873.2|23990.12|23870.12|23993.2|23873.2|23990.12|23870.12|10
1635180960000|2021-10-25 16:56:00|23990.03|23870.03|23989.15|23869.15|23991.58|23871.58|23989.15|23869.15|10
1635180970000|2021-10-25 16:56:10|23988.59|23868.59|23986.99|23866.99|23988.59|23868.59|23986.58|23866.58|10
1635180980000|2021-10-25 16:56:20|23987.21|23867.21|23986.26|23866.26|23989.09|23869.09|23986.15|23866.15|10
1635180990000|2021-10-25 16:56:30|23986.24|23866.24|23985.51|23865.51|23987.31|23867.31|23985.51|23865.51|10
1635181000000|2021-10-25 16:56:40|23985.48|23865.48|23987.88|23867.88|23987.88|23867.88|23985.48|23865.48|10
1635181010000|2021-10-25 16:56:50|23989.05|23869.05|23988.38|23868.38|23989.56|23869.56|23988.06|23868.06|10
1635181020000|2021-10-25 16:57:00|23987.89|23867.89|23988.06|23868.06|23988.99|23868.99|23987.79|23867.79|10
1635181030000|2021-10-25 16:57:10|23988.08|23868.08|23984.19|23864.19|23988.08|23868.08|23984.19|23864.19|10
1635181040000|2021-10-25 16:57:20|23984.5|23864.5|23981.71|23861.71|23984.5|23864.5|23981.71|23861.71|10
1635181050000|2021-10-25 16:57:30|23981.55|23861.55|23979.65|23859.65|23981.55|23861.55|23979.36|23859.36|10
1635181060000|2021-10-25 16:57:40|23980.78|23860.78|23978.37|23858.37|23980.78|23860.78|23978.1|23858.1|10
1635181070000|2021-10-25 16:57:50|23978.17|23858.17|23976.68|23856.68|23979.19|23859.19|23976.68|23856.68|10
1635181080000|2021-10-25 16:58:00|23977.21|23857.21|23977.5|23857.5|23977.5|23857.5|23976.54|23856.54|10
1635181090000|2021-10-25 16:58:10|23977.31|23857.31|23977.91|23857.91|23978.35|23858.35|23976.3|23856.3|10
1635181100000|2021-10-25 16:58:20|23977.63|23857.63|23973.55|23853.55|23977.63|23857.63|23973.55|23853.55|10
1635181110000|2021-10-25 16:58:30|23973.36|23853.36|23974.93|23854.93|23975.77|23855.77|23973.17|23853.17|10
1635181120000|2021-10-25 16:58:40|23975.26|23855.26|23971.95|23851.95|23975.26|23855.26|23970.72|23850.72|10
1635181130000|2021-10-25 16:58:50|23972.39|23852.39|23970.35|23850.35|23972.39|23852.39|23969.14|23849.14|10
1635181140000|2021-10-25 16:59:00|23970.45|23850.45|23971.41|23851.41|23971.41|23851.41|23970.45|23850.45|8
1635181150000|2021-10-25 16:59:10|23971.38|23851.38|23975.89|23855.89|23976.24|23856.24|23971.38|23851.38|10
1635181160000|2021-10-25 16:59:20|23975.85|23855.85|23977.68|23857.68|23977.87|23857.87|23975.85|23855.85|10
1635181170000|2021-10-25 16:59:30|23977.57|23857.57|23980.35|23860.35|23980.35|23860.35|23977.33|23857.33|10
1635181180000|2021-10-25 16:59:40|23980.84|23860.84|23986.82|23866.82|23986.82|23866.82|23980.84|23860.84|10
1635181190000|2021-10-25 16:59:50|23988.12|23868.12|23990.5|23870.5|23991.28|23871.28|23987.17|23867.17|10
1635181200000|2021-10-25 17:00:00|23990.72|23870.72|23991.36|23871.36|23992.59|23872.59|23989.8|23869.8|10
1635181210000|2021-10-25 17:00:10|23991.3|23871.3|23993.21|23873.21|23993.21|23873.21|23991.03|23871.03|10
1635181220000|2021-10-25 17:00:20|23993.24|23873.24|23995.72|23875.72|23995.72|23875.72|23993.19|23873.19|10
1635181230000|2021-10-25 17:00:30|23995.54|23875.54|23997.56|23877.56|23997.58|23877.58|23995.54|23875.54|10
1635181240000|2021-10-25 17:00:40|23997.9|23877.9|23996.7|23876.7|23998.69|23878.69|23996.28|23876.28|10
1635181250000|2021-10-25 17:00:50|23998.05|23878.05|24002.25|23882.25|24002.25|23882.25|23998.03|23878.03|10
1635181260000|2021-10-25 17:01:00|24001.98|23881.98|24003.7|23883.7|24003.7|23883.7|24001.98|23881.98|10
1635181270000|2021-10-25 17:01:10|24003.69|23883.69|24005|23885|24006.02|23886.02|24003.6|23883.6|10
1635181280000|2021-10-25 17:01:20|24004.83|23884.83|24006.04|23886.04|24008.21|23888.21|24004.83|23884.83|10
1635181290000|2021-10-25 17:01:30|24005.64|23885.64|24004.32|23884.32|24005.77|23885.77|24004.32|23884.32|10
1635181300000|2021-10-25 17:01:40|24003.93|23883.93|24002.22|23882.22|24004.09|23884.09|24002.16|23882.16|10
1635181310000|2021-10-25 17:01:50|24001.12|23881.12|24002.98|23882.98|24003.24|23883.24|23999.86|23879.86|10
1635181320000|2021-10-25 17:02:00|24004.84|23884.84|24002.42|23882.42|24004.92|23884.92|24002.42|23882.42|10
1635181330000|2021-10-25 17:02:10|24001.45|23881.45|24003.31|23883.31|24003.31|23883.31|24001.45|23881.45|10
1635181340000|2021-10-25 17:02:20|24003.16|23883.16|24001.86|23881.86|24003.25|23883.25|24001.74|23881.74|9
1635181350000|2021-10-25 17:02:30|24001.08|23881.08|23997.23|23877.23|24001.08|23881.08|23997.23|23877.23|9
1635181360000|2021-10-25 17:02:40|23997.55|23877.55|23996.4|23876.4|23998.71|23878.71|23996.4|23876.4|10
1635181370000|2021-10-25 17:02:50|23996.06|23876.06|23994.9|23874.9|23996.95|23876.95|23994.9|23874.9|10
1635181380000|2021-10-25 17:03:00|23995.2|23875.2|24006.41|23886.41|24006.41|23886.41|23995.2|23875.2|10
1635181390000|2021-10-25 17:03:10|24006.6|23886.6|24007.34|23887.34|24009.86|23889.86|24006.37|23886.37|10
1635181400000|2021-10-25 17:03:20|24008.52|23888.52|24007.13|23887.13|24008.52|23888.52|24006.85|23886.85|10
1635181410000|2021-10-25 17:03:30|24007.38|23887.38|24007.9|23887.9|24009.41|23889.41|24007.25|23887.25|10
1635181420000|2021-10-25 17:03:40|24008.99|23888.99|24006.93|23886.93|24009.29|23889.29|24006.62|23886.62|10
1635181430000|2021-10-25 17:03:50|24005.44|23885.44|24005.86|23885.86|24005.86|23885.86|24004.68|23884.68|9
1635181440000|2021-10-25 17:04:00|24004.9|23884.9|24005.35|23885.35|24005.39|23885.39|24003.63|23883.63|8
1635181450000|2021-10-25 17:04:10|24005.28|23885.28|24001.89|23881.89|24005.28|23885.28|24001.89|23881.89|10
1635181460000|2021-10-25 17:04:20|24000.84|23880.84|23994.54|23874.54|24000.84|23880.84|23992.83|23872.83|10
1635181470000|2021-10-25 17:04:30|23994.62|23874.62|23994.59|23874.59|23995.44|23875.44|23994.27|23874.27|10
1635181480000|2021-10-25 17:04:40|23994.87|23874.87|23991.44|23871.44|23994.87|23874.87|23991.44|23871.44|9
1635181490000|2021-10-25 17:04:50|23990.73|23870.73|23987.57|23867.57|23990.73|23870.73|23987.22|23867.22|10
1635181500000|2021-10-25 17:05:00|23985.41|23865.41|23983.17|23863.17|23987.03|23867.03|23983.17|23863.17|10
1635181510000|2021-10-25 17:05:10|23982.54|23862.54|23980.3|23860.3|23983.32|23863.32|23980.22|23860.22|10
1635181520000|2021-10-25 17:05:20|23979.94|23859.94|23979.4|23859.4|23981.22|23861.22|23979.03|23859.03|10
1635181530000|2021-10-25 17:05:30|23979.66|23859.66|23984.03|23864.03|23984.03|23864.03|23979.53|23859.53|10
1635181540000|2021-10-25 17:05:40|23984.29|23864.29|23983.94|23863.94|23984.32|23864.32|23983.35|23863.35|10
1635181550000|2021-10-25 17:05:50|23984.73|23864.73|23986.14|23866.14|23986.14|23866.14|23984.73|23864.73|9
1635181560000|2021-10-25 17:06:00|23986.59|23866.59|23990.57|23870.57|23990.62|23870.62|23986.59|23866.59|10
1635181570000|2021-10-25 17:06:10|23990.02|23870.02|23987.3|23867.3|23990.26|23870.26|23987.3|23867.3|10
1635181580000|2021-10-25 17:06:20|23987.19|23867.19|23980.81|23860.81|23987.19|23867.19|23980.81|23860.81|10
1635181590000|2021-10-25 17:06:30|23980.19|23860.19|23976.59|23856.59|23980.2|23860.2|23976.59|23856.59|8
1635181600000|2021-10-25 17:06:40|23976.01|23856.01|23973.05|23853.05|23976.01|23856.01|23973.04|23853.04|10
1635181610000|2021-10-25 17:06:50|23973.19|23853.19|23972.02|23852.02|23973.71|23853.71|23972.02|23852.02|10
1635181620000|2021-10-25 17:07:00|23972.08|23852.08|23970.91|23850.91|23972.85|23852.85|23970.91|23850.91|10
1635181630000|2021-10-25 17:07:10|23970.69|23850.69|23967.62|23847.62|23970.69|23850.69|23967.62|23847.62|10
1635181640000|2021-10-25 17:07:20|23967.77|23847.77|23959.54|23839.54|23968.28|23848.28|23959.54|23839.54|10
1635181650000|2021-10-25 17:07:30|23957.07|23837.07|23955.37|23835.37|23957.07|23837.07|23954.57|23834.57|9
1635181660000|2021-10-25 17:07:40|23955.26|23835.26|23955.99|23835.99|23956.43|23836.43|23954.37|23834.37|10
1635181670000|2021-10-25 17:07:50|23956.22|23836.22|23957.14|23837.14|23958.4|23838.4|23956.22|23836.22|10
1635181680000|2021-10-25 17:08:00|23956.57|23836.57|23962.38|23842.38|23962.38|23842.38|23956.57|23836.57|10
1635181690000|2021-10-25 17:08:10|23961.45|23841.45|23962.21|23842.21|23962.84|23842.84|23961.45|23841.45|10
1635181700000|2021-10-25 17:08:20|23962.05|23842.05|23955.9|23835.9|23962.05|23842.05|23955.9|23835.9|10
1635181710000|2021-10-25 17:08:30|23955.85|23835.85|23951.98|23831.98|23955.85|23835.85|23951.09|23831.09|10
1635181720000|2021-10-25 17:08:40|23950.05|23830.05|23947.17|23827.17|23950.05|23830.05|23947|23827|10
1635181730000|2021-10-25 17:08:50|23946.57|23826.57|23944.59|23824.59|23946.97|23826.97|23944.59|23824.59|10
1635181740000|2021-10-25 17:09:00|23943.72|23823.72|23940.76|23820.76|23943.72|23823.72|23940.57|23820.57|10
1635181750000|2021-10-25 17:09:10|23940.34|23820.34|23934.94|23814.94|23940.34|23820.34|23934.67|23814.67|10
1635181760000|2021-10-25 17:09:20|23934.99|23814.99|23935.27|23815.27|23935.53|23815.53|23934.22|23814.22|10
1635181770000|2021-10-25 17:09:30|23935.57|23815.57|23932.35|23812.35|23935.86|23815.86|23932.35|23812.35|10
1635181780000|2021-10-25 17:09:40|23932.37|23812.37|23921.38|23801.38|23932.37|23812.37|23921.38|23801.38|10
1635181790000|2021-10-25 17:09:50|23921.21|23801.21|23924.83|23804.83|23924.9|23804.9|23921.21|23801.21|10
1635181800000|2021-10-25 17:10:00|23924.42|23804.42|23922.64|23802.64|23925.95|23805.95|23922.64|23802.64|10
1635181810000|2021-10-25 17:10:10|23922.15|23802.15|23925.38|23805.38|23925.38|23805.38|23922.05|23802.05|10
1635181820000|2021-10-25 17:10:20|23925.66|23805.66|23929.17|23809.17|23929.17|23809.17|23924.64|23804.64|10
1635181830000|2021-10-25 17:10:30|23929|23809|23931.77|23811.77|23932.43|23812.43|23929|23809|10
1635181840000|2021-10-25 17:10:40|23931.34|23811.34|23932.64|23812.64|23935.2|23815.2|23931.34|23811.34|10
1635181850000|2021-10-25 17:10:50|23933.02|23813.02|23930.01|23810.01|23933.81|23813.81|23930.01|23810.01|10
1635181860000|2021-10-25 17:11:00|23930.58|23810.58|23928.97|23808.97|23931.82|23811.82|23928.66|23808.66|10
1635181870000|2021-10-25 17:11:10|23927.6|23807.6|23922.02|23802.02|23928.35|23808.35|23922.02|23802.02|10
1635181880000|2021-10-25 17:11:20|23922.13|23802.13|23918.02|23798.02|23922.52|23802.52|23918.02|23798.02|10
1635181890000|2021-10-25 17:11:30|23917.76|23797.76|23915.17|23795.17|23917.76|23797.76|23915.17|23795.17|10
1635181900000|2021-10-25 17:11:40|23915.46|23795.46|23908.14|23788.14|23915.53|23795.53|23908.14|23788.14|10
1635181910000|2021-10-25 17:11:50|23908.3|23788.3|23907.58|23787.58|23909.21|23789.21|23906.51|23786.51|10
1635181920000|2021-10-25 17:12:00|23907.98|23787.98|23907.13|23787.13|23907.98|23787.98|23905.68|23785.68|10
1635181930000|2021-10-25 17:12:10|23908.43|23788.43|23908.12|23788.12|23908.43|23788.43|23905.82|23785.82|10
1635181940000|2021-10-25 17:12:20|23907.45|23787.45|23896.29|23776.29|23907.45|23787.45|23896.29|23776.29|10
1635181950000|2021-10-25 17:12:30|23895|23775|23891|23771|23895|23775|23891|23771|10
1635181960000|2021-10-25 17:12:40|23891.34|23771.34|23889.74|23769.74|23893.64|23773.64|23889.74|23769.74|10
1635181970000|2021-10-25 17:12:50|23889.07|23769.07|23889.6|23769.6|23889.97|23769.97|23888.92|23768.92|10
1635181980000|2021-10-25 17:13:00|23889.09|23769.09|23889.78|23769.78|23890.25|23770.25|23886.41|23766.41|10
1635181990000|2021-10-25 17:13:10|23890.52|23770.52|23890.61|23770.61|23890.88|23770.88|23889.16|23769.16|9
1635182000000|2021-10-25 17:13:20|23889.28|23769.28|23891.46|23771.46|23891.46|23771.46|23889.28|23769.28|10
1635182010000|2021-10-25 17:13:30|23892.06|23772.06|23893.7|23773.7|23894.5|23774.5|23892.06|23772.06|10
1635182020000|2021-10-25 17:13:40|23893.8|23773.8|23895.99|23775.99|23895.99|23775.99|23893.8|23773.8|9
1635182030000|2021-10-25 17:13:50|23896.22|23776.22|23897.53|23777.53|23897.81|23777.81|23896.12|23776.12|8
1635182040000|2021-10-25 17:14:00|23897.27|23777.27|23896.98|23776.98|23898.73|23778.73|23896.87|23776.87|10
1635182050000|2021-10-25 17:14:10|23896.92|23776.92|23897.47|23777.47|23898.02|23778.02|23896.72|23776.72|10
1635182060000|2021-10-25 17:14:20|23898.72|23778.72|23901|23781|23901.56|23781.56|23898.07|23778.07|9
1635182070000|2021-10-25 17:14:30|23901.82|23781.82|23903.53|23783.53|23903.53|23783.53|23901.51|23781.51|10
1635182080000|2021-10-25 17:14:40|23902.1|23782.1|23903.72|23783.72|23903.72|23783.72|23902.1|23782.1|10
1635182090000|2021-10-25 17:14:50|23904.26|23784.26|23898.9|23778.9|23904.26|23784.26|23898.9|23778.9|10
1635182100000|2021-10-25 17:15:00|23897.62|23777.62|23890.87|23770.87|23897.62|23777.62|23888.42|23768.42|10
1635182110000|2021-10-25 17:15:10|23890.78|23770.78|23891.27|23771.27|23892.55|23772.55|23890.64|23770.64|10
1635182120000|2021-10-25 17:15:20|23891.2|23771.2|23893.99|23773.99|23894.04|23774.04|23891.07|23771.07|10
1635182130000|2021-10-25 17:15:30|23893.56|23773.56|23896.87|23776.87|23897.48|23777.48|23892.66|23772.66|10
1635182140000|2021-10-25 17:15:40|23894.63|23774.63|23883.11|23763.11|23894.63|23774.63|23883.11|23763.11|10
1635182150000|2021-10-25 17:15:50|23882.2|23762.2|23881.2|23761.2|23882.2|23762.2|23879.05|23759.05|10
1635182160000|2021-10-25 17:16:00|23880.34|23760.34|23871.83|23751.83|23880.34|23760.34|23868.11|23748.11|10
1635182170000|2021-10-25 17:16:10|23871.08|23751.08|23881.21|23761.21|23881.21|23761.21|23871.08|23751.08|8
1635182180000|2021-10-25 17:16:20|23883.04|23763.04|23889.34|23769.34|23889.72|23769.72|23883.04|23763.04|10
1635182190000|2021-10-25 17:16:30|23889.88|23769.88|23897|23777|23897|23777|23888.94|23768.94|10
1635182200000|2021-10-25 17:16:40|23898.64|23778.64|23899.83|23779.83|23899.84|23779.84|23897.87|23777.87|10
1635182210000|2021-10-25 17:16:50|23899.21|23779.21|23906.06|23786.06|23906.06|23786.06|23898.99|23778.99|9
1635182220000|2021-10-25 17:17:00|23906.96|23786.96|23912.23|23792.23|23912.23|23792.23|23906.96|23786.96|10
1635182230000|2021-10-25 17:17:10|23912.2|23792.2|23909.76|23789.76|23912.2|23792.2|23908.24|23788.24|10
1635182240000|2021-10-25 17:17:20|23910.59|23790.59|23910.22|23790.22|23911.7|23791.7|23909.2|23789.2|10
1635182250000|2021-10-25 17:17:30|23910.21|23790.21|23915.27|23795.27|23915.27|23795.27|23910.21|23790.21|10
1635182260000|2021-10-25 17:17:40|23914.61|23794.61|23915.51|23795.51|23917.25|23797.25|23913.99|23793.99|9
1635182270000|2021-10-25 17:17:50|23914.97|23794.97|23912.21|23792.21|23915.2|23795.2|23911.96|23791.96|10
1635182280000|2021-10-25 17:18:00|23911.56|23791.56|23911.16|23791.16|23911.58|23791.58|23909.61|23789.61|10
1635182290000|2021-10-25 17:18:10|23910.02|23790.02|23915.59|23795.59|23915.59|23795.59|23910.02|23790.02|10
1635182300000|2021-10-25 17:18:20|23916.03|23796.03|23918.85|23798.85|23918.85|23798.85|23916.03|23796.03|9
1635182310000|2021-10-25 17:18:30|23919.36|23799.36|23922.27|23802.27|23922.27|23802.27|23919.32|23799.32|10
1635182320000|2021-10-25 17:18:40|23922.15|23802.15|23923.13|23803.13|23924.34|23804.34|23921.38|23801.38|10
1635182330000|2021-10-25 17:18:50|23923.66|23803.66|23923.86|23803.86|23923.86|23803.86|23922.76|23802.76|10
1635182340000|2021-10-25 17:19:00|23923.61|23803.61|23928.41|23808.41|23928.41|23808.41|23923.61|23803.61|10
1635182350000|2021-10-25 17:19:10|23929.24|23809.24|23933.22|23813.22|23933.22|23813.22|23929.24|23809.24|9
1635182360000|2021-10-25 17:19:20|23933.47|23813.47|23941.06|23821.06|23941.06|23821.06|23933.25|23813.25|10
1635182370000|2021-10-25 17:19:30|23941.08|23821.08|23941.62|23821.62|23942.09|23822.09|23940.44|23820.44|9
1635182380000|2021-10-25 17:19:40|23941.16|23821.16|23937.41|23817.41|23941.96|23821.96|23937.41|23817.41|10
1635182390000|2021-10-25 17:19:50|23936.85|23816.85|23942.86|23822.86|23942.86|23822.86|23935.75|23815.75|10
1635182400000|2021-10-25 17:20:00|23942.43|23822.43|23949.96|23829.96|23949.96|23829.96|23942.41|23822.41|10
1635182410000|2021-10-25 17:20:10|23950.98|23830.98|23956.74|23836.74|23956.74|23836.74|23950.61|23830.61|10
1635182420000|2021-10-25 17:20:20|23956.42|23836.42|23960.44|23840.44|23960.44|23840.44|23955.75|23835.75|10
1635182430000|2021-10-25 17:20:30|23960.68|23840.68|23953.32|23833.32|23960.68|23840.68|23953.32|23833.32|10
1635182440000|2021-10-25 17:20:40|23953.66|23833.66|23946.93|23826.93|23953.66|23833.66|23946.93|23826.93|10
1635182450000|2021-10-25 17:20:50|23946.01|23826.01|23946.43|23826.43|23947.29|23827.29|23944.91|23824.91|10
1635182460000|2021-10-25 17:21:00|23946.31|23826.31|23950.75|23830.75|23951.05|23831.05|23946.31|23826.31|10
1635182470000|2021-10-25 17:21:10|23950.6|23830.6|23949.45|23829.45|23951.14|23831.14|23949.07|23829.07|10
1635182480000|2021-10-25 17:21:20|23950.45|23830.45|23952.26|23832.26|23952.26|23832.26|23950.17|23830.17|10
1635182490000|2021-10-25 17:21:30|23951.76|23831.76|23950.42|23830.42|23951.87|23831.87|23950.42|23830.42|10
1635182500000|2021-10-25 17:21:40|23951.12|23831.12|23950.9|23830.9|23952.44|23832.44|23950.19|23830.19|10
1635182510000|2021-10-25 17:21:50|23951.93|23831.93|23949.53|23829.53|23952.55|23832.55|23949.53|23829.53|10
1635182520000|2021-10-25 17:22:00|23949.38|23829.38|23941.73|23821.73|23949.38|23829.38|23941.73|23821.73|10
1635182530000|2021-10-25 17:22:10|23941.51|23821.51|23937.68|23817.68|23941.51|23821.51|23937.68|23817.68|10
1635182540000|2021-10-25 17:22:20|23937.29|23817.29|23935.79|23815.79|23937.29|23817.29|23934.3|23814.3|10
1635182550000|2021-10-25 17:22:30|23934.99|23814.99|23933.14|23813.14|23934.99|23814.99|23933.14|23813.14|10
1635182560000|2021-10-25 17:22:40|23932.84|23812.84|23930.73|23810.73|23932.84|23812.84|23930.29|23810.29|9
1635182570000|2021-10-25 17:22:50|23931.11|23811.11|23933.52|23813.52|23933.52|23813.52|23930.83|23810.83|10
1635182580000|2021-10-25 17:23:00|23933.54|23813.54|23926.92|23806.92|23933.54|23813.54|23926.63|23806.63|10
1635182590000|2021-10-25 17:23:10|23926.59|23806.59|23922.31|23802.31|23926.59|23806.59|23922.31|23802.31|10
1635182600000|2021-10-25 17:23:20|23920.62|23800.62|23910.96|23790.96|23920.62|23800.62|23910.96|23790.96|10
1635182610000|2021-10-25 17:23:30|23910.61|23790.61|23909.66|23789.66|23911.11|23791.11|23908.99|23788.99|10
1635182620000|2021-10-25 17:23:40|23909.99|23789.99|23905.47|23785.47|23910.1|23790.1|23905.47|23785.47|10
1635182630000|2021-10-25 17:23:50|23905.44|23785.44|23904.33|23784.33|23905.63|23785.63|23903.58|23783.58|10
1635182640000|2021-10-25 17:24:00|23903.94|23783.94|23904.06|23784.06|23904.87|23784.87|23903.64|23783.64|10
1635182650000|2021-10-25 17:24:10|23903.82|23783.82|23905.95|23785.95|23905.95|23785.95|23903.59|23783.59|10
1635182660000|2021-10-25 17:24:20|23905.62|23785.62|23903.53|23783.53|23905.62|23785.62|23903.53|23783.53|10
1635182670000|2021-10-25 17:24:30|23902.91|23782.91|23901.96|23781.96|23903.44|23783.44|23901.96|23781.96|10
1635182680000|2021-10-25 17:24:40|23902.22|23782.22|23901.94|23781.94|23902.4|23782.4|23901.6|23781.6|10
1635182690000|2021-10-25 17:24:50|23901.88|23781.88|23899.96|23779.96|23902.04|23782.04|23899.2|23779.2|10
1635182700000|2021-10-25 17:25:00|23900.28|23780.28|23901.74|23781.74|23902.08|23782.08|23900.28|23780.28|10
1635182710000|2021-10-25 17:25:10|23901.94|23781.94|23902.52|23782.52|23902.52|23782.52|23900.58|23780.58|10
1635182720000|2021-10-25 17:25:20|23903.3|23783.3|23908.5|23788.5|23908.5|23788.5|23902.11|23782.11|10
1635182730000|2021-10-25 17:25:30|23908.23|23788.23|23918.34|23798.34|23918.34|23798.34|23908.23|23788.23|10
1635182740000|2021-10-25 17:25:40|23918.95|23798.95|23924.7|23804.7|23924.7|23804.7|23918.95|23798.95|10
1635182750000|2021-10-25 17:25:50|23925.24|23805.24|23929.42|23809.42|23929.42|23809.42|23925.24|23805.24|10
1635182760000|2021-10-25 17:26:00|23930.54|23810.54|23931.97|23811.97|23931.97|23811.97|23928.7|23808.7|10
1635182770000|2021-10-25 17:26:10|23931.96|23811.96|23933.29|23813.29|23934.07|23814.07|23931.96|23811.96|10
1635182780000|2021-10-25 17:26:20|23933.32|23813.32|23934.8|23814.8|23934.8|23814.8|23933.32|23813.32|10
1635182790000|2021-10-25 17:26:30|23934.7|23814.7|23936.92|23816.92|23936.92|23816.92|23934.7|23814.7|10
1635182800000|2021-10-25 17:26:40|23936.73|23816.73|23939.14|23819.14|23939.3|23819.3|23936.53|23816.53|10
1635182810000|2021-10-25 17:26:50|23938.08|23818.08|23940.72|23820.72|23940.72|23820.72|23938.08|23818.08|10
1635182820000|2021-10-25 17:27:00|23940.74|23820.74|23941.05|23821.05|23941.3|23821.3|23940.46|23820.46|10
1635182830000|2021-10-25 17:27:10|23939.89|23819.89|23942.46|23822.46|23942.83|23822.83|23939.8|23819.8|10
1635182840000|2021-10-25 17:27:20|23942.29|23822.29|23944.69|23824.69|23945.36|23825.36|23942.29|23822.29|10
1635182850000|2021-10-25 17:27:30|23944.99|23824.99|23943.5|23823.5|23944.99|23824.99|23942.2|23822.2|10
1635182860000|2021-10-25 17:27:40|23943.77|23823.77|23946.42|23826.42|23946.42|23826.42|23943.12|23823.12|10
1635182870000|2021-10-25 17:27:50|23947|23827|23944.81|23824.81|23947|23827|23944.81|23824.81|10
1635182880000|2021-10-25 17:28:00|23944.75|23824.75|23946.28|23826.28|23946.28|23826.28|23944.75|23824.75|9
1635182890000|2021-10-25 17:28:10|23945.95|23825.95|23947.43|23827.43|23947.43|23827.43|23945.83|23825.83|10
1635182900000|2021-10-25 17:28:20|23947.33|23827.33|23945.42|23825.42|23947.33|23827.33|23944.98|23824.98|10
1635182910000|2021-10-25 17:28:30|23945.24|23825.24|23945.77|23825.77|23947.65|23827.65|23944.84|23824.84|8
1635182920000|2021-10-25 17:28:40|23945.41|23825.41|23943.91|23823.91|23945.93|23825.93|23943.91|23823.91|8
1635182930000|2021-10-25 17:28:50|23943.74|23823.74|23942.54|23822.54|23943.84|23823.84|23942.54|23822.54|10
1635182940000|2021-10-25 17:29:00|23942.36|23822.36|23941.56|23821.56|23943.56|23823.56|23941.28|23821.28|8
1635182950000|2021-10-25 17:29:10|23939.96|23819.96|23936.39|23816.39|23939.96|23819.96|23935.88|23815.88|10
1635182960000|2021-10-25 17:29:20|23935.49|23815.49|23926.56|23806.56|23935.49|23815.49|23926.56|23806.56|10
1635182970000|2021-10-25 17:29:30|23925.21|23805.21|23920.77|23800.77|23925.21|23805.21|23920.77|23800.77|10
1635182980000|2021-10-25 17:29:40|23920.84|23800.84|23921.53|23801.53|23923.03|23803.03|23920.84|23800.84|10
1635182990000|2021-10-25 17:29:50|23919.42|23799.42|23917.64|23797.64|23919.5|23799.5|23917.64|23797.64|10
1635183000000|2021-10-25 17:30:00|23916.72|23796.72|23918.5|23798.5|23918.55|23798.55|23916.72|23796.72|10
1635183010000|2021-10-25 17:30:10|23918.62|23798.62|23919.38|23799.38|23920.28|23800.28|23917.5|23797.5|10
1635183020000|2021-10-25 17:30:20|23919.49|23799.49|23920.3|23800.3|23920.46|23800.46|23918.09|23798.09|10
1635183030000|2021-10-25 17:30:30|23920.61|23800.61|23922.99|23802.99|23923.19|23803.19|23920.61|23800.61|10
1635183040000|2021-10-25 17:30:40|23922.94|23802.94|23924.28|23804.28|23924.28|23804.28|23922.29|23802.29|10
1635183050000|2021-10-25 17:30:50|23925.44|23805.44|23927.06|23807.06|23927.12|23807.12|23925.25|23805.25|10
1635183060000|2021-10-25 17:31:00|23926.91|23806.91|23926.02|23806.02|23927.93|23807.93|23926.02|23806.02|9
1635183070000|2021-10-25 17:31:10|23927.4|23807.4|23929.68|23809.68|23929.68|23809.68|23927.25|23807.25|10
1635183080000|2021-10-25 17:31:20|23929.96|23809.96|23931.88|23811.88|23931.88|23811.88|23929.96|23809.96|10
1635183090000|2021-10-25 17:31:30|23931.47|23811.47|23934.62|23814.62|23934.91|23814.91|23931.47|23811.47|10
1635183100000|2021-10-25 17:31:40|23936.25|23816.25|23937.6|23817.6|23937.89|23817.89|23936.25|23816.25|10
1635183110000|2021-10-25 17:31:50|23937.33|23817.33|23939.95|23819.95|23939.95|23819.95|23937.28|23817.28|10
1635183120000|2021-10-25 17:32:00|23939.92|23819.92|23942.46|23822.46|23942.95|23822.95|23939.92|23819.92|10
1635183130000|2021-10-25 17:32:10|23941.56|23821.56|23932.37|23812.37|23941.56|23821.56|23932.37|23812.37|10
1635183140000|2021-10-25 17:32:20|23931.64|23811.64|23926.88|23806.88|23931.64|23811.64|23926.4|23806.4|10
1635183150000|2021-10-25 17:32:30|23926.35|23806.35|23924.05|23804.05|23926.35|23806.35|23924.05|23804.05|10
1635183160000|2021-10-25 17:32:40|23924.26|23804.26|23923.43|23803.43|23924.44|23804.44|23921.66|23801.66|10
1635183170000|2021-10-25 17:32:50|23923.21|23803.21|23922.17|23802.17|23923.27|23803.27|23921.94|23801.94|10
1635183180000|2021-10-25 17:33:00|23920.89|23800.89|23915.59|23795.59|23921.12|23801.12|23915.59|23795.59|10
1635183190000|2021-10-25 17:33:10|23915.49|23795.49|23911.66|23791.66|23915.49|23795.49|23910.72|23790.72|10
1635183200000|2021-10-25 17:33:20|23910.17|23790.17|23880.59|23760.59|23917.3|23797.3|23880.59|23760.59|10
1635183210000|2021-10-25 17:33:30|23877.67|23757.67|23866.75|23746.75|23877.67|23757.67|23863.01|23743.01|10
1635183220000|2021-10-25 17:33:40|23869.85|23749.85|23874.84|23754.84|23875.07|23755.07|23869.85|23749.85|10
1635183230000|2021-10-25 17:33:50|23874.62|23754.62|23877.3|23757.3|23877.3|23757.3|23873.06|23753.06|10
1635183240000|2021-10-25 17:34:00|23879.18|23759.18|23883.89|23763.89|23883.89|23763.89|23879.18|23759.18|10
1635183250000|2021-10-25 17:34:10|23884.19|23764.19|23886.95|23766.95|23887.98|23767.98|23884.19|23764.19|10
1635183260000|2021-10-25 17:34:20|23888.27|23768.27|23894.4|23774.4|23894.4|23774.4|23888.27|23768.27|10
1635183270000|2021-10-25 17:34:30|23893.72|23773.72|23889.07|23769.07|23893.75|23773.75|23889.07|23769.07|10
1635183280000|2021-10-25 17:34:40|23887.34|23767.34|23878.6|23758.6|23887.34|23767.34|23878.6|23758.6|10
1635183290000|2021-10-25 17:34:50|23879.11|23759.11|23873.16|23753.16|23879.67|23759.67|23872.48|23752.48|10
1635183300000|2021-10-25 17:35:00|23872.25|23752.25|23872.19|23752.19|23873.37|23753.37|23871.52|23751.52|10
1635183310000|2021-10-25 17:35:10|23873.12|23753.12|23875.18|23755.18|23875.18|23755.18|23873.1|23753.1|10
1635183320000|2021-10-25 17:35:20|23876.8|23756.8|23884.62|23764.62|23884.62|23764.62|23876.8|23756.8|10
1635183330000|2021-10-25 17:35:30|23884.65|23764.65|23886.96|23766.96|23887.39|23767.39|23883.02|23763.02|10
1635183340000|2021-10-25 17:35:40|23886.94|23766.94|23885.73|23765.73|23888.88|23768.88|23885.73|23765.73|10
1635183350000|2021-10-25 17:35:50|23886.96|23766.96|23845|23725|23889.97|23769.97|23845|23725|10
1635183360000|2021-10-25 17:36:00|23843.49|23723.49|23844.58|23724.58|23847.05|23727.05|23841.88|23721.88|10
1635183370000|2021-10-25 17:36:10|23845.78|23725.78|23850.62|23730.62|23852.27|23732.27|23845.78|23725.78|10
1635183380000|2021-10-25 17:36:20|23851.85|23731.85|23858.42|23738.42|23858.44|23738.44|23851.85|23731.85|10
1635183390000|2021-10-25 17:36:30|23858.44|23738.44|23858.07|23738.07|23858.6|23738.6|23856.47|23736.47|10
1635183400000|2021-10-25 17:36:40|23857.46|23737.46|23854.58|23734.58|23857.52|23737.52|23854.19|23734.19|10
1635183410000|2021-10-25 17:36:50|23854.55|23734.55|23854.01|23734.01|23854.72|23734.72|23852.97|23732.97|10
1635183420000|2021-10-25 17:37:00|23854.27|23734.27|23851.44|23731.44|23854.27|23734.27|23851.44|23731.44|10
1635183430000|2021-10-25 17:37:10|23848.49|23728.49|23847.19|23727.19|23848.82|23728.82|23846.75|23726.75|10
1635183440000|2021-10-25 17:37:20|23847.22|23727.22|23849.91|23729.91|23850.11|23730.11|23847.22|23727.22|10
1635183450000|2021-10-25 17:37:30|23851.12|23731.12|23855.59|23735.59|23855.59|23735.59|23851.12|23731.12|10
1635183460000|2021-10-25 17:37:40|23856.43|23736.43|23859.14|23739.14|23859.14|23739.14|23855.93|23735.93|10
1635183470000|2021-10-25 17:37:50|23859.67|23739.67|23861.14|23741.14|23861.2|23741.2|23859.67|23739.67|9
1635183480000|2021-10-25 17:38:00|23860.21|23740.21|23857.23|23737.23|23860.57|23740.57|23857.23|23737.23|10
1635183490000|2021-10-25 17:38:10|23857.51|23737.51|23857.12|23737.12|23857.51|23737.51|23856.67|23736.67|10
1635183500000|2021-10-25 17:38:20|23857.01|23737.01|23858.04|23738.04|23858.81|23738.81|23857.01|23737.01|9
1635183510000|2021-10-25 17:38:30|23857.78|23737.78|23858.1|23738.1|23858.8|23738.8|23857.61|23737.61|9
1635183520000|2021-10-25 17:38:40|23857.6|23737.6|23856.04|23736.04|23857.6|23737.6|23853.68|23733.68|9
1635183530000|2021-10-25 17:38:50|23853.09|23733.09|23858.29|23738.29|23858.29|23738.29|23853.09|23733.09|10
1635183540000|2021-10-25 17:39:00|23858.84|23738.84|23861.03|23741.03|23861.03|23741.03|23858.04|23738.04|9
1635183550000|2021-10-25 17:39:10|23860.72|23740.72|23862.22|23742.22|23862.88|23742.88|23860.72|23740.72|10
1635183560000|2021-10-25 17:39:20|23862.36|23742.36|23863.57|23743.57|23863.57|23743.57|23862.03|23742.03|10
1635183570000|2021-10-25 17:39:30|23863.14|23743.14|23860.89|23740.89|23863.14|23743.14|23860.89|23740.89|10
1635183580000|2021-10-25 17:39:40|23860.76|23740.76|23860.17|23740.17|23860.76|23740.76|23858.44|23738.44|9
1635183590000|2021-10-25 17:39:50|23860.49|23740.49|23859.45|23739.45|23860.49|23740.49|23859.2|23739.2|10
1635183600000|2021-10-25 17:40:00|23857.91|23737.91|23857.53|23737.53|23857.91|23737.91|23856.63|23736.63|10
1635183610000|2021-10-25 17:40:10|23858.1|23738.1|23858.06|23738.06|23858.1|23738.1|23856.7|23736.7|10
1635183620000|2021-10-25 17:40:20|23858.57|23738.57|23863.44|23743.44|23863.44|23743.44|23858.48|23738.48|10
1635183630000|2021-10-25 17:40:30|23865.77|23745.77|23873.56|23753.56|23873.56|23753.56|23865.77|23745.77|10
1635183640000|2021-10-25 17:40:40|23873.84|23753.84|23877.4|23757.4|23877.4|23757.4|23873.84|23753.84|10
1635183650000|2021-10-25 17:40:50|23879.71|23759.71|23875.24|23755.24|23880.02|23760.02|23875.24|23755.24|10
1635183660000|2021-10-25 17:41:00|23875.18|23755.18|23867.47|23747.47|23875.48|23755.48|23866.95|23746.95|10
1635183670000|2021-10-25 17:41:10|23865.39|23745.39|23865.03|23745.03|23865.76|23745.76|23864.68|23744.68|10
1635183680000|2021-10-25 17:41:20|23864.52|23744.52|23860.92|23740.92|23864.52|23744.52|23860.92|23740.92|10
1635183690000|2021-10-25 17:41:30|23860.48|23740.48|23862.03|23742.03|23863.05|23743.05|23860.48|23740.48|10
1635183700000|2021-10-25 17:41:40|23861.91|23741.91|23863.69|23743.69|23863.69|23743.69|23861.18|23741.18|9
1635183710000|2021-10-25 17:41:50|23863.77|23743.77|23868.27|23748.27|23868.27|23748.27|23863.77|23743.77|10
1635183720000|2021-10-25 17:42:00|23868.26|23748.26|23867.56|23747.56|23869.18|23749.18|23867.56|23747.56|10
1635183730000|2021-10-25 17:42:10|23868.26|23748.26|23867.71|23747.71|23868.83|23748.83|23867.69|23747.69|9
1635183740000|2021-10-25 17:42:20|23868.01|23748.01|23869.75|23749.75|23870.57|23750.57|23868.01|23748.01|10
1635183750000|2021-10-25 17:42:30|23869.96|23749.96|23871.93|23751.93|23872.81|23752.81|23869.96|23749.96|10
1635183760000|2021-10-25 17:42:40|23871.52|23751.52|23872.06|23752.06|23872.06|23752.06|23870.79|23750.79|10
1635183770000|2021-10-25 17:42:50|23872.24|23752.24|23871.58|23751.58|23872.84|23752.84|23871.42|23751.42|10
1635183780000|2021-10-25 17:43:00|23870.93|23750.93|23869.78|23749.78|23871.17|23751.17|23869.58|23749.58|10
1635183790000|2021-10-25 17:43:10|23868.93|23748.93|23863.72|23743.72|23868.93|23748.93|23863.72|23743.72|10
1635183800000|2021-10-25 17:43:20|23863.13|23743.13|23857.28|23737.28|23863.13|23743.13|23857.28|23737.28|10
1635183810000|2021-10-25 17:43:30|23857.68|23737.68|23859.48|23739.48|23859.57|23739.57|23857.27|23737.27|10
1635183820000|2021-10-25 17:43:40|23859.68|23739.68|23861.45|23741.45|23861.7|23741.7|23859.68|23739.68|10
1635183830000|2021-10-25 17:43:50|23860.92|23740.92|23861.82|23741.82|23861.82|23741.82|23859.5|23739.5|9
1635183840000|2021-10-25 17:44:00|23862.32|23742.32|23862.43|23742.43|23862.66|23742.66|23862.14|23742.14|10
1635183850000|2021-10-25 17:44:10|23862.2|23742.2|23863.15|23743.15|23863.47|23743.47|23861.36|23741.36|9
1635183860000|2021-10-25 17:44:20|23863.54|23743.54|23862.53|23742.53|23863.54|23743.54|23861.52|23741.52|10
1635183870000|2021-10-25 17:44:30|23862.58|23742.58|23863.76|23743.76|23864.25|23744.25|23861.65|23741.65|10
1635183880000|2021-10-25 17:44:40|23863.98|23743.98|23860.32|23740.32|23864.13|23744.13|23860.32|23740.32|10
1635183890000|2021-10-25 17:44:50|23860.38|23740.38|23856.99|23736.99|23860.38|23740.38|23856.79|23736.79|10
1635183900000|2021-10-25 17:45:00|23856.56|23736.56|23854.58|23734.58|23857.63|23737.63|23854.12|23734.12|10
1635183910000|2021-10-25 17:45:10|23854.38|23734.38|23852.58|23732.58|23854.38|23734.38|23851.14|23731.14|10
1635183920000|2021-10-25 17:45:20|23852.08|23732.08|23849.15|23729.15|23852.08|23732.08|23848.4|23728.4|10
1635183930000|2021-10-25 17:45:30|23850.58|23730.58|23846.79|23726.79|23850.58|23730.58|23846.79|23726.79|10
1635183940000|2021-10-25 17:45:40|23844.62|23724.62|23839.02|23719.02|23844.89|23724.89|23839.02|23719.02|10
1635183950000|2021-10-25 17:45:50|23840.25|23720.25|23837.08|23717.08|23840.25|23720.25|23836.12|23716.12|10
1635183960000|2021-10-25 17:46:00|23837.31|23717.31|23838.59|23718.59|23838.59|23718.59|23836.01|23716.01|10
1635183970000|2021-10-25 17:46:10|23838.52|23718.52|23840.99|23720.99|23841.39|23721.39|23838.52|23718.52|10
1635183980000|2021-10-25 17:46:20|23842.04|23722.04|23844.01|23724.01|23845.43|23725.43|23842.04|23722.04|10
1635183990000|2021-10-25 17:46:30|23844.76|23724.76|23845.29|23725.29|23846|23726|23844.76|23724.76|10
1635184000000|2021-10-25 17:46:40|23844.9|23724.9|23843.91|23723.91|23847.07|23727.07|23843.02|23723.02|10
1635184010000|2021-10-25 17:46:50|23843.9|23723.9|23841.46|23721.46|23844.63|23724.63|23841.05|23721.05|10
1635184020000|2021-10-25 17:47:00|23840.17|23720.17|23841.94|23721.94|23842.45|23722.45|23840.17|23720.17|10
1635184030000|2021-10-25 17:47:10|23842.57|23722.57|23844.49|23724.49|23845.21|23725.21|23841.62|23721.62|10
1635184040000|2021-10-25 17:47:20|23844.69|23724.69|23844.57|23724.57|23845.86|23725.86|23844.57|23724.57|9
1635184050000|2021-10-25 17:47:30|23845.5|23725.5|23846.65|23726.65|23847.42|23727.42|23844.61|23724.61|8
1635184060000|2021-10-25 17:47:40|23846.83|23726.83|23847.59|23727.59|23848.41|23728.41|23846.72|23726.72|9
1635184070000|2021-10-25 17:47:50|23846.74|23726.74|23848.79|23728.79|23848.83|23728.83|23846.74|23726.74|10
1635184080000|2021-10-25 17:48:00|23849.12|23729.12|23847.56|23727.56|23849.16|23729.16|23847.38|23727.38|10
1635184090000|2021-10-25 17:48:10|23846.6|23726.6|23846.9|23726.9|23847.65|23727.65|23846.6|23726.6|10
1635184100000|2021-10-25 17:48:20|23845.73|23725.73|23842.98|23722.98|23845.73|23725.73|23842.81|23722.81|10
1635184110000|2021-10-25 17:48:30|23843.05|23723.05|23841.88|23721.88|23843.63|23723.63|23841.88|23721.88|10
1635184120000|2021-10-25 17:48:40|23840.87|23720.87|23841.96|23721.96|23842.86|23722.86|23840.65|23720.65|10
1635184130000|2021-10-25 17:48:50|23842.65|23722.65|23843.88|23723.88|23843.88|23723.88|23841.83|23721.83|10
1635184140000|2021-10-25 17:49:00|23843.33|23723.33|23843.38|23723.38|23844.06|23724.06|23842.83|23722.83|10
1635184150000|2021-10-25 17:49:10|23843.52|23723.52|23849.91|23729.91|23850.32|23730.32|23843.52|23723.52|10
1635184160000|2021-10-25 17:49:20|23851.37|23731.37|23853.4|23733.4|23853.66|23733.66|23851.33|23731.33|10
1635184170000|2021-10-25 17:49:30|23854.6|23734.6|23853.17|23733.17|23855.03|23735.03|23853.17|23733.17|10
1635184180000|2021-10-25 17:49:40|23852.95|23732.95|23850.09|23730.09|23852.95|23732.95|23850.09|23730.09|10
1635184190000|2021-10-25 17:49:50|23849.91|23729.91|23877.57|23757.57|23877.57|23757.57|23840.21|23720.21|10
1635184200000|2021-10-25 17:50:00|23883.21|23763.21|23895.93|23775.93|23896.01|23776.01|23883.21|23763.21|10
1635184210000|2021-10-25 17:50:10|23895.78|23775.78|23892.3|23772.3|23898.4|23778.4|23892.3|23772.3|10
1635184220000|2021-10-25 17:50:20|23892.21|23772.21|23883.96|23763.96|23892.21|23772.21|23883.96|23763.96|10
1635184230000|2021-10-25 17:50:30|23882.66|23762.66|23880.22|23760.22|23883.75|23763.75|23880|23760|10
1635184240000|2021-10-25 17:50:40|23880.69|23760.69|23876.89|23756.89|23881.29|23761.29|23876.89|23756.89|10
1635184250000|2021-10-25 17:50:50|23876.2|23756.2|23864.47|23744.47|23876.2|23756.2|23864.28|23744.28|10
1635184260000|2021-10-25 17:51:00|23863.75|23743.75|23858.78|23738.78|23864|23744|23858.78|23738.78|10
1635184270000|2021-10-25 17:51:10|23857.53|23737.53|23853.3|23733.3|23857.53|23737.53|23853.3|23733.3|10
1635184280000|2021-10-25 17:51:20|23853.14|23733.14|23852.16|23732.16|23854.25|23734.25|23851.96|23731.96|10
1635184290000|2021-10-25 17:51:30|23850.38|23730.38|23849.91|23729.91|23850.93|23730.93|23848.81|23728.81|10
1635184300000|2021-10-25 17:51:40|23849.55|23729.55|23846.16|23726.16|23849.61|23729.61|23846.16|23726.16|9
1635184310000|2021-10-25 17:51:50|23846.34|23726.34|23845.6|23725.6|23847.08|23727.08|23845.6|23725.6|10
1635184320000|2021-10-25 17:52:00|23845.52|23725.52|23842.54|23722.54|23845.52|23725.52|23842.54|23722.54|10
1635184330000|2021-10-25 17:52:10|23842.48|23722.48|23842.96|23722.96|23843.73|23723.73|23842.3|23722.3|10
1635184340000|2021-10-25 17:52:20|23843.05|23723.05|23842.87|23722.87|23844.13|23724.13|23842.87|23722.87|10
1635184350000|2021-10-25 17:52:30|23841.82|23721.82|23840.36|23720.36|23842.22|23722.22|23840.17|23720.17|9
1635184360000|2021-10-25 17:52:40|23841.65|23721.65|23839.26|23719.26|23841.65|23721.65|23839.26|23719.26|10
1635184370000|2021-10-25 17:52:50|23840.14|23720.14|23840.44|23720.44|23841.44|23721.44|23839.82|23719.82|9
1635184380000|2021-10-25 17:53:00|23841.02|23721.02|23838.45|23718.45|23841.02|23721.02|23837.7|23717.7|10
1635184390000|2021-10-25 17:53:10|23838.61|23718.61|23837.42|23717.42|23839.11|23719.11|23837.38|23717.38|10
1635184400000|2021-10-25 17:53:20|23837.23|23717.23|23836.74|23716.74|23838.39|23718.39|23836.74|23716.74|10
1635184410000|2021-10-25 17:53:30|23836.72|23716.72|23837.92|23717.92|23837.92|23717.92|23836.72|23716.72|10
1635184420000|2021-10-25 17:53:40|23838.43|23718.43|23840.15|23720.15|23840.15|23720.15|23837.83|23717.83|10
1635184430000|2021-10-25 17:53:50|23839.85|23719.85|23844.69|23724.69|23844.73|23724.73|23839.85|23719.85|10
1635184440000|2021-10-25 17:54:00|23843.88|23723.88|23847.82|23727.82|23847.82|23727.82|23843.4|23723.4|10
1635184450000|2021-10-25 17:54:10|23848.11|23728.11|23848.91|23728.91|23849.55|23729.55|23848.11|23728.11|10
1635184460000|2021-10-25 17:54:20|23849.25|23729.25|23851.91|23731.91|23851.98|23731.98|23849.25|23729.25|8
1635184470000|2021-10-25 17:54:30|23851.93|23731.93|23854.9|23734.9|23855.18|23735.18|23851.93|23731.93|10
1635184480000|2021-10-25 17:54:40|23855.2|23735.2|23855.61|23735.61|23856.05|23736.05|23855.1|23735.1|10
1635184490000|2021-10-25 17:54:50|23855.78|23735.78|23855.49|23735.49|23855.78|23735.78|23854.94|23734.94|10
1635184500000|2021-10-25 17:55:00|23855.43|23735.43|23855.32|23735.32|23855.44|23735.44|23853.72|23733.72|10
1635184510000|2021-10-25 17:55:10|23855.31|23735.31|23859.04|23739.04|23859.04|23739.04|23855.31|23735.31|10
1635184520000|2021-10-25 17:55:20|23858.74|23738.74|23859.03|23739.03|23859.98|23739.98|23858.52|23738.52|10
1635184530000|2021-10-25 17:55:30|23858.57|23738.57|23858.11|23738.11|23859.43|23739.43|23857|23737|10
1635184540000|2021-10-25 17:55:40|23858.36|23738.36|23861.61|23741.61|23861.61|23741.61|23857.49|23737.49|10
1635184550000|2021-10-25 17:55:50|23860.15|23740.15|23862.49|23742.49|23862.49|23742.49|23860.15|23740.15|10
1635184560000|2021-10-25 17:56:00|23863.26|23743.26|23868.16|23748.16|23868.16|23748.16|23863.26|23743.26|10
1635184570000|2021-10-25 17:56:10|23868.24|23748.24|23872.78|23752.78|23873.16|23753.16|23868.24|23748.24|10
1635184580000|2021-10-25 17:56:20|23872.31|23752.31|23870.06|23750.06|23872.31|23752.31|23870.01|23750.01|10
1635184590000|2021-10-25 17:56:30|23870.13|23750.13|23870.86|23750.86|23870.86|23750.86|23870.08|23750.08|10
1635184600000|2021-10-25 17:56:40|23870.52|23750.52|23869.84|23749.84|23870.52|23750.52|23869.66|23749.66|10
1635184610000|2021-10-25 17:56:50|23869.76|23749.76|23869.62|23749.62|23870.05|23750.05|23869.47|23749.47|10
1635184620000|2021-10-25 17:57:00|23869.8|23749.8|23869.79|23749.79|23870.92|23750.92|23869.79|23749.79|10
1635184630000|2021-10-25 17:57:10|23869.77|23749.77|23869.21|23749.21|23870.03|23750.03|23867.9|23747.9|10
1635184640000|2021-10-25 17:57:20|23868.19|23748.19|23867.06|23747.06|23868.21|23748.21|23866.35|23746.35|10
1635184650000|2021-10-25 17:57:30|23867.21|23747.21|23864.22|23744.22|23868.01|23748.01|23864.22|23744.22|10
1635184660000|2021-10-25 17:57:40|23864.12|23744.12|23864.19|23744.19|23864.44|23744.44|23862.33|23742.33|10
1635184670000|2021-10-25 17:57:50|23863.99|23743.99|23862.77|23742.77|23863.99|23743.99|23861.91|23741.91|10
1635184680000|2021-10-25 17:58:00|23862.95|23742.95|23862.28|23742.28|23863.08|23743.08|23862.24|23742.24|10
1635184690000|2021-10-25 17:58:10|23862.27|23742.27|23863.28|23743.28|23863.28|23743.28|23861.33|23741.33|9
1635184700000|2021-10-25 17:58:20|23863.27|23743.27|23863.44|23743.44|23863.81|23743.81|23862.32|23742.32|10
1635184710000|2021-10-25 17:58:30|23863.43|23743.43|23863.58|23743.58|23863.64|23743.64|23862.74|23742.74|9
1635184720000|2021-10-25 17:58:40|23863.89|23743.89|23863.09|23743.09|23863.89|23743.89|23861.99|23741.99|10
1635184730000|2021-10-25 17:58:50|23862.82|23742.82|23861.87|23741.87|23863.26|23743.26|23861.58|23741.58|10
1635184740000|2021-10-25 17:59:00|23861.94|23741.94|23861.96|23741.96|23861.96|23741.96|23860.82|23740.82|10
1635184750000|2021-10-25 17:59:10|23861.98|23741.98|23861.66|23741.66|23862.37|23742.37|23860.74|23740.74|9
1635184760000|2021-10-25 17:59:20|23861.73|23741.73|23862.79|23742.79|23863.41|23743.41|23861.73|23741.73|7
1635184770000|2021-10-25 17:59:30|23862.99|23742.99|23863.36|23743.36|23863.89|23743.89|23862.49|23742.49|10
1635184780000|2021-10-25 17:59:40|23863.65|23743.65|23858.28|23738.28|23863.65|23743.65|23857.34|23737.34|9
1635184790000|2021-10-25 17:59:50|23857.62|23737.62|23858.73|23738.73|23858.78|23738.78|23856.65|23736.65|10
1635184800000|2021-10-25 18:00:00|23858.54|23738.54|23858.04|23738.04|23858.54|23738.54|23857.66|23737.66|10
1635184810000|2021-10-25 18:00:10|23858.29|23738.29|23863.68|23743.68|23863.68|23743.68|23858.29|23738.29|10
1635184820000|2021-10-25 18:00:20|23864.03|23744.03|23873.42|23753.42|23873.42|23753.42|23864.03|23744.03|10
1635184830000|2021-10-25 18:00:30|23874.03|23754.03|23876.88|23756.88|23878.09|23758.09|23874.03|23754.03|10
1635184840000|2021-10-25 18:00:40|23876.32|23756.32|23879.29|23759.29|23879.32|23759.32|23876.04|23756.04|10
1635184850000|2021-10-25 18:00:50|23879.13|23759.13|23878.73|23758.73|23879.68|23759.68|23878.3|23758.3|10
1635184860000|2021-10-25 18:01:00|23879.08|23759.08|23875.21|23755.21|23879.08|23759.08|23874.93|23754.93|10
1635184870000|2021-10-25 18:01:10|23875.2|23755.2|23871.32|23751.32|23875.2|23755.2|23870.44|23750.44|9
1635184880000|2021-10-25 18:01:20|23871.78|23751.78|23866.5|23746.5|23871.78|23751.78|23866.5|23746.5|10
1635184890000|2021-10-25 18:01:30|23865.93|23745.93|23863.89|23743.89|23865.93|23745.93|23862.69|23742.69|10
1635184900000|2021-10-25 18:01:40|23863.34|23743.34|23859|23739|23863.34|23743.34|23859|23739|10
1635184910000|2021-10-25 18:01:50|23858.87|23738.87|23853.61|23733.61|23858.88|23738.88|23853.53|23733.53|10
1635184920000|2021-10-25 18:02:00|23853.72|23733.72|23848.38|23728.38|23853.8|23733.8|23848.38|23728.38|10
1635184930000|2021-10-25 18:02:10|23848.2|23728.2|23831.95|23711.95|23848.2|23728.2|23831.95|23711.95|10
1635184940000|2021-10-25 18:02:20|23829.9|23709.9|23827.96|23707.96|23830.5|23710.5|23826.46|23706.46|10
1635184950000|2021-10-25 18:02:30|23826.61|23706.61|23828.04|23708.04|23828.04|23708.04|23825.3|23705.3|10
1635184960000|2021-10-25 18:02:40|23826.8|23706.8|23824.47|23704.47|23827.22|23707.22|23824.47|23704.47|10
1635184970000|2021-10-25 18:02:50|23825.16|23705.16|23826.1|23706.1|23826.66|23706.66|23825.16|23705.16|10
1635184980000|2021-10-25 18:03:00|23826.12|23706.12|23825.6|23705.6|23829.73|23709.73|23825.38|23705.38|10
1635184990000|2021-10-25 18:03:10|23825.33|23705.33|23829.4|23709.4|23830.23|23710.23|23825.33|23705.33|10
1635185000000|2021-10-25 18:03:20|23829.42|23709.42|23823.2|23703.2|23829.42|23709.42|23823.2|23703.2|10
1635185010000|2021-10-25 18:03:30|23823.23|23703.23|23822.76|23702.76|23824.34|23704.34|23822.45|23702.45|9
1635185020000|2021-10-25 18:03:40|23822.27|23702.27|23822.97|23702.97|23822.97|23702.97|23821.64|23701.64|10
1635185030000|2021-10-25 18:03:50|23822.27|23702.27|23817.56|23697.56|23822.27|23702.27|23817.56|23697.56|10
1635185040000|2021-10-25 18:04:00|23817.21|23697.21|23807.77|23687.77|23817.21|23697.21|23807.77|23687.77|10
1635185050000|2021-10-25 18:04:10|23807.31|23687.31|23800.32|23680.32|23807.31|23687.31|23800.32|23680.32|10
1635185060000|2021-10-25 18:04:20|23799.22|23679.22|23795.41|23675.41|23799.22|23679.22|23795.18|23675.18|10
1635185070000|2021-10-25 18:04:30|23796.74|23676.74|23797.63|23677.63|23799.2|23679.2|23796.74|23676.74|10
1635185080000|2021-10-25 18:04:40|23797.97|23677.97|23796.96|23676.96|23797.97|23677.97|23795.44|23675.44|10
1635185090000|2021-10-25 18:04:50|23796.91|23676.91|23797.92|23677.92|23798.73|23678.73|23796.91|23676.91|10
1635185100000|2021-10-25 18:05:00|23797.3|23677.3|23793.59|23673.59|23797.3|23677.3|23793.37|23673.37|10
1635185110000|2021-10-25 18:05:10|23794.71|23674.71|23795.63|23675.63|23795.63|23675.63|23792.98|23672.98|10
1635185120000|2021-10-25 18:05:20|23795.52|23675.52|23797.75|23677.75|23797.93|23677.93|23795.37|23675.37|10
1635185130000|2021-10-25 18:05:30|23797.93|23677.93|23796.2|23676.2|23797.93|23677.93|23795.61|23675.61|10
1635185140000|2021-10-25 18:05:40|23794.68|23674.68|23794.11|23674.11|23794.91|23674.91|23794.03|23674.03|9
1635185150000|2021-10-25 18:05:50|23794.36|23674.36|23793.11|23673.11|23794.36|23674.36|23792.78|23672.78|10
1635185160000|2021-10-25 18:06:00|23793.33|23673.33|23787.26|23667.26|23793.33|23673.33|23785.85|23665.85|10
1635185170000|2021-10-25 18:06:10|23787.73|23667.73|23788.22|23668.22|23788.91|23668.91|23786.38|23666.38|10
1635185180000|2021-10-25 18:06:20|23788.91|23668.91|23789.43|23669.43|23790.52|23670.52|23788.65|23668.65|10
1635185190000|2021-10-25 18:06:30|23789.67|23669.67|23785.96|23665.96|23789.67|23669.67|23785.76|23665.76|9
1635185200000|2021-10-25 18:06:40|23785.28|23665.28|23784.34|23664.34|23785.28|23665.28|23783.73|23663.73|8
1635185210000|2021-10-25 18:06:50|23784.61|23664.61|23783.95|23663.95|23785.01|23665.01|23783.95|23663.95|10
1635185220000|2021-10-25 18:07:00|23783.15|23663.15|23779.69|23659.69|23784.05|23664.05|23777.86|23657.86|10
1635185230000|2021-10-25 18:07:10|23780.35|23660.35|23789.23|23669.23|23790.82|23670.82|23780.35|23660.35|10
1635185240000|2021-10-25 18:07:20|23789.41|23669.41|23788.58|23668.58|23789.41|23669.41|23787.9|23667.9|10
1635185250000|2021-10-25 18:07:30|23788.51|23668.51|23788.83|23668.83|23788.83|23668.83|23786.89|23666.89|10
1635185260000|2021-10-25 18:07:40|23789.25|23669.25|23790.1|23670.1|23790.52|23670.52|23789.17|23669.17|10
1635185270000|2021-10-25 18:07:50|23789.92|23669.92|23790.36|23670.36|23792|23672|23789.75|23669.75|10
1635185280000|2021-10-25 18:08:00|23789.67|23669.67|23786.51|23666.51|23789.67|23669.67|23786.51|23666.51|10
1635185290000|2021-10-25 18:08:10|23786.82|23666.82|23781.02|23661.02|23787.49|23667.49|23781.02|23661.02|10
1635185300000|2021-10-25 18:08:20|23781.01|23661.01|23780.37|23660.37|23781.27|23661.27|23780.37|23660.37|10
1635185310000|2021-10-25 18:08:30|23780.73|23660.73|23783.96|23663.96|23783.96|23663.96|23780.73|23660.73|10
1635185320000|2021-10-25 18:08:40|23784.25|23664.25|23790.75|23670.75|23790.75|23670.75|23784.25|23664.25|10
1635185330000|2021-10-25 18:08:50|23790.29|23670.29|23792.93|23672.93|23793.1|23673.1|23790.29|23670.29|10
1635185340000|2021-10-25 18:09:00|23792.89|23672.89|23789.06|23669.06|23792.89|23672.89|23789.06|23669.06|10
1635185350000|2021-10-25 18:09:10|23789.46|23669.46|23783.05|23663.05|23790.24|23670.24|23783.05|23663.05|10
1635185360000|2021-10-25 18:09:20|23782.72|23662.72|23781.25|23661.25|23782.72|23662.72|23780.16|23660.16|10
1635185370000|2021-10-25 18:09:30|23780.83|23660.83|23781.01|23661.01|23781.01|23661.01|23779.26|23659.26|10
1635185380000|2021-10-25 18:09:40|23781.72|23661.72|23781.45|23661.45|23782.84|23662.84|23781.45|23661.45|9
1635185390000|2021-10-25 18:09:50|23783.45|23663.45|23783.46|23663.46|23784.14|23664.14|23782.59|23662.59|10
1635185400000|2021-10-25 18:10:00|23784.29|23664.29|23782.32|23662.32|23784.29|23664.29|23782.29|23662.29|10
1635185410000|2021-10-25 18:10:10|23783.2|23663.2|23788.59|23668.59|23788.71|23668.71|23782.59|23662.59|10
1635185420000|2021-10-25 18:10:20|23787.95|23667.95|23792.97|23672.97|23793.35|23673.35|23787.95|23667.95|10
1635185430000|2021-10-25 18:10:30|23792.68|23672.68|23790.28|23670.28|23793.77|23673.77|23790.28|23670.28|10
1635185440000|2021-10-25 18:10:40|23790.83|23670.83|23788.24|23668.24|23790.83|23670.83|23788.1|23668.1|10
1635185450000|2021-10-25 18:10:50|23786.75|23666.75|23786.62|23666.62|23787.54|23667.54|23786.62|23666.62|10
1635185460000|2021-10-25 18:11:00|23786.84|23666.84|23785.09|23665.09|23786.99|23666.99|23785.09|23665.09|10
1635185470000|2021-10-25 18:11:10|23785.03|23665.03|23783.27|23663.27|23785.03|23665.03|23783.09|23663.09|10
1635185480000|2021-10-25 18:11:20|23781.92|23661.92|23781.83|23661.83|23782.88|23662.88|23781.47|23661.47|10
1635185490000|2021-10-25 18:11:30|23781.87|23661.87|23783.31|23663.31|23783.85|23663.85|23781.87|23661.87|10
1635185500000|2021-10-25 18:11:40|23782.81|23662.81|23782.51|23662.51|23783.03|23663.03|23782.51|23662.51|10
1635185510000|2021-10-25 18:11:50|23782.49|23662.49|23781.91|23661.91|23782.94|23662.94|23781.91|23661.91|9
1635185520000|2021-10-25 18:12:00|23782.74|23662.74|23783.83|23663.83|23783.83|23663.83|23781.97|23661.97|10
1635185530000|2021-10-25 18:12:10|23783.52|23663.52|23778.81|23658.81|23783.52|23663.52|23778.81|23658.81|10
1635185540000|2021-10-25 18:12:20|23778.92|23658.92|23779.67|23659.67|23780.42|23660.42|23778.92|23658.92|10
1635185550000|2021-10-25 18:12:30|23780.06|23660.06|23781.69|23661.69|23782.22|23662.22|23779.39|23659.39|9
1635185560000|2021-10-25 18:12:40|23780.73|23660.73|23783|23663|23783|23663|23780.5|23660.5|10
1635185570000|2021-10-25 18:12:50|23783.15|23663.15|23787.13|23667.13|23787.13|23667.13|23782.66|23662.66|10
1635185580000|2021-10-25 18:13:00|23786.84|23666.84|23789.4|23669.4|23789.45|23669.45|23786.84|23666.84|10
1635185590000|2021-10-25 18:13:10|23789.42|23669.42|23790.01|23670.01|23790.01|23670.01|23788.51|23668.51|10
1635185600000|2021-10-25 18:13:20|23789.9|23669.9|23790.93|23670.93|23792.02|23672.02|23789.58|23669.58|10
1635185610000|2021-10-25 18:13:30|23790.59|23670.59|23793.37|23673.37|23793.96|23673.96|23790.39|23670.39|10
1635185620000|2021-10-25 18:13:40|23793.15|23673.15|23793.41|23673.41|23793.41|23673.41|23792.57|23672.57|10
1635185630000|2021-10-25 18:13:50|23792.31|23672.31|23791.1|23671.1|23792.63|23672.63|23791.1|23671.1|9
1635185640000|2021-10-25 18:14:00|23791.98|23671.98|23787.62|23667.62|23792.26|23672.26|23787.62|23667.62|10
1635185650000|2021-10-25 18:14:10|23786.76|23666.76|23782.84|23662.84|23787.17|23667.17|23782.36|23662.36|10
1635185660000|2021-10-25 18:14:20|23782.97|23662.97|23777.17|23657.17|23782.97|23662.97|23777.17|23657.17|10
1635185670000|2021-10-25 18:14:30|23775.99|23655.99|23775.64|23655.64|23776.85|23656.85|23774.21|23654.21|10
1635185680000|2021-10-25 18:14:40|23774.5|23654.5|23778.17|23658.17|23778.29|23658.29|23773.9|23653.9|10
1635185690000|2021-10-25 18:14:50|23777.83|23657.83|23779.17|23659.17|23779.2|23659.2|23777.81|23657.81|10
1635185700000|2021-10-25 18:15:00|23779.31|23659.31|23779.64|23659.64|23779.64|23659.64|23777.98|23657.98|10
1635185710000|2021-10-25 18:15:10|23780.87|23660.87|23784.5|23664.5|23784.64|23664.64|23779.43|23659.43|10
1635185720000|2021-10-25 18:15:20|23784.84|23664.84|23788.05|23668.05|23788.05|23668.05|23784.84|23664.84|10
1635185730000|2021-10-25 18:15:30|23787.53|23667.53|23790.76|23670.76|23790.76|23670.76|23787.53|23667.53|10
1635185740000|2021-10-25 18:15:40|23792.21|23672.21|23796.88|23676.88|23797.19|23677.19|23792.21|23672.21|10
1635185750000|2021-10-25 18:15:50|23796.44|23676.44|23796.08|23676.08|23796.75|23676.75|23796.08|23676.08|10
1635185760000|2021-10-25 18:16:00|23795.71|23675.71|23793.19|23673.19|23795.89|23675.89|23793.19|23673.19|10
1635185770000|2021-10-25 18:16:10|23793.1|23673.1|23789.61|23669.61|23793.15|23673.15|23789.61|23669.61|10
1635185780000|2021-10-25 18:16:20|23790.76|23670.76|23783.5|23663.5|23790.76|23670.76|23783.15|23663.15|10
1635185790000|2021-10-25 18:16:30|23783.48|23663.48|23774.02|23654.02|23783.48|23663.48|23774.02|23654.02|10
1635185800000|2021-10-25 18:16:40|23773.22|23653.22|23764.35|23644.35|23773.22|23653.22|23764.35|23644.35|10
1635185810000|2021-10-25 18:16:50|23763.69|23643.69|23763.02|23643.02|23763.69|23643.69|23760.8|23640.8|10
1635185820000|2021-10-25 18:17:00|23763.3|23643.3|23764.97|23644.97|23764.97|23644.97|23763.3|23643.3|10
1635185830000|2021-10-25 18:17:10|23764.73|23644.73|23759.02|23639.02|23764.73|23644.73|23759.02|23639.02|10
1635185840000|2021-10-25 18:17:20|23758.84|23638.84|23764.86|23644.86|23764.86|23644.86|23758.23|23638.23|10
1635185850000|2021-10-25 18:17:30|23764.69|23644.69|23768.5|23648.5|23768.5|23648.5|23764.62|23644.62|10
1635185860000|2021-10-25 18:17:40|23768.66|23648.66|23777.7|23657.7|23778.33|23658.33|23767.81|23647.81|10
1635185870000|2021-10-25 18:17:50|23778.2|23658.2|23785.55|23665.55|23785.55|23665.55|23778.19|23658.19|10
1635185880000|2021-10-25 18:18:00|23786.44|23666.44|23793.21|23673.21|23793.21|23673.21|23786.44|23666.44|10
1635185890000|2021-10-25 18:18:10|23792.66|23672.66|23796.57|23676.57|23796.57|23676.57|23792.66|23672.66|10
1635185900000|2021-10-25 18:18:20|23796.29|23676.29|23795.85|23675.85|23797.64|23677.64|23795.74|23675.74|10
1635185910000|2021-10-25 18:18:30|23796.74|23676.74|23797.97|23677.97|23798.99|23678.99|23796.74|23676.74|10
1635185920000|2021-10-25 18:18:40|23799.05|23679.05|23800.11|23680.11|23800.11|23680.11|23798.51|23678.51|10
1635185930000|2021-10-25 18:18:50|23799.19|23679.19|23800.43|23680.43|23800.43|23680.43|23799.19|23679.19|10
1635185940000|2021-10-25 18:19:00|23800.68|23680.68|23804.95|23684.95|23804.95|23684.95|23800.68|23680.68|10
1635185950000|2021-10-25 18:19:10|23805.79|23685.79|23805.86|23685.86|23806.25|23686.25|23804.45|23684.45|10
1635185960000|2021-10-25 18:19:20|23806.73|23686.73|23804.09|23684.09|23807.3|23687.3|23804.09|23684.09|10
1635185970000|2021-10-25 18:19:30|23803.02|23683.02|23800.28|23680.28|23803.02|23683.02|23798.34|23678.34|10
1635185980000|2021-10-25 18:19:40|23801.77|23681.77|23804.92|23684.92|23805.78|23685.78|23801.77|23681.77|10
1635185990000|2021-10-25 18:19:50|23806.28|23686.28|23808.01|23688.01|23808.01|23688.01|23806.28|23686.28|9
1635186000000|2021-10-25 18:20:00|23808.13|23688.13|23811.06|23691.06|23811.06|23691.06|23807.94|23687.94|10
1635186010000|2021-10-25 18:20:10|23811.35|23691.35|23814.53|23694.53|23814.53|23694.53|23810.96|23690.96|10
1635186020000|2021-10-25 18:20:20|23813.22|23693.22|23815.65|23695.65|23815.65|23695.65|23811.81|23691.81|10
1635186030000|2021-10-25 18:20:30|23815.73|23695.73|23815.46|23695.46|23816.6|23696.6|23814.98|23694.98|10
1635186040000|2021-10-25 18:20:40|23815.61|23695.61|23818.63|23698.63|23818.63|23698.63|23815.61|23695.61|10
1635186050000|2021-10-25 18:20:50|23817.76|23697.76|23820.12|23700.12|23820.12|23700.12|23817.76|23697.76|10
1635186060000|2021-10-25 18:21:00|23819.43|23699.43|23821.65|23701.65|23822.2|23702.2|23819.43|23699.43|10
1635186070000|2021-10-25 18:21:10|23821.5|23701.5|23825.14|23705.14|23825.14|23705.14|23821.5|23701.5|10
1635186080000|2021-10-25 18:21:20|23824.32|23704.32|23825.21|23705.21|23825.72|23705.72|23823.22|23703.22|10
1635186090000|2021-10-25 18:21:30|23825.56|23705.56|23827.2|23707.2|23827.2|23707.2|23825.27|23705.27|10
1635186100000|2021-10-25 18:21:40|23826.13|23706.13|23828.95|23708.95|23829.03|23709.03|23825.95|23705.95|10
1635186110000|2021-10-25 18:21:50|23828.63|23708.63|23828.81|23708.81|23828.81|23708.81|23827.92|23707.92|10
1635186120000|2021-10-25 18:22:00|23829.49|23709.49|23831.2|23711.2|23831.83|23711.83|23829.49|23709.49|10
1635186130000|2021-10-25 18:22:10|23830.94|23710.94|23832.7|23712.7|23832.82|23712.82|23830.94|23710.94|10
1635186140000|2021-10-25 18:22:20|23832.44|23712.44|23831.68|23711.68|23832.59|23712.59|23831.66|23711.66|9
1635186150000|2021-10-25 18:22:30|23832.08|23712.08|23831.58|23711.58|23832.3|23712.3|23831.34|23711.34|9
1635186160000|2021-10-25 18:22:40|23830.95|23710.95|23831.9|23711.9|23832.95|23712.95|23830.8|23710.8|10
1635186170000|2021-10-25 18:22:50|23830.43|23710.43|23826.02|23706.02|23830.43|23710.43|23825.93|23705.93|9
1635186180000|2021-10-25 18:23:00|23824.26|23704.26|23822.08|23702.08|23824.99|23704.99|23822.05|23702.05|10
1635186190000|2021-10-25 18:23:10|23821.95|23701.95|23822.91|23702.91|23822.91|23702.91|23821.36|23701.36|10
1635186200000|2021-10-25 18:23:20|23824.33|23704.33|23832.42|23712.42|23832.42|23712.42|23824.33|23704.33|10
1635186210000|2021-10-25 18:23:30|23831.6|23711.6|23833.28|23713.28|23833.39|23713.39|23831.6|23711.6|10
1635186220000|2021-10-25 18:23:40|23831.21|23711.21|23834.08|23714.08|23834.81|23714.81|23831.21|23711.21|10
1635186230000|2021-10-25 18:23:50|23833.89|23713.89|23833.58|23713.58|23835.14|23715.14|23833.56|23713.56|10
1635186240000|2021-10-25 18:24:00|23833.71|23713.71|23832.12|23712.12|23834.65|23714.65|23832.12|23712.12|10
1635186250000|2021-10-25 18:24:10|23831.76|23711.76|23831.46|23711.46|23833|23713|23831.46|23711.46|9
1635186260000|2021-10-25 18:24:20|23832.02|23712.02|23829.72|23709.72|23832.02|23712.02|23828.35|23708.35|10
1635186270000|2021-10-25 18:24:30|23829.71|23709.71|23828.83|23708.83|23829.71|23709.71|23827.74|23707.74|10
1635186280000|2021-10-25 18:24:40|23827.75|23707.75|23826.67|23706.67|23828.2|23708.2|23826.39|23706.39|10
1635186290000|2021-10-25 18:24:50|23827.46|23707.46|23825.9|23705.9|23827.46|23707.46|23825.9|23705.9|10
1635186300000|2021-10-25 18:25:00|23825.38|23705.38|23824.42|23704.42|23825.38|23705.38|23823.17|23703.17|9
1635186310000|2021-10-25 18:25:10|23824.81|23704.81|23826.6|23706.6|23826.6|23706.6|23823.54|23703.54|10
1635186320000|2021-10-25 18:25:20|23826.98|23706.98|23827.62|23707.62|23829.22|23709.22|23826.98|23706.98|10
1635186330000|2021-10-25 18:25:30|23828.25|23708.25|23828.23|23708.23|23829.14|23709.14|23827.61|23707.61|10
1635186340000|2021-10-25 18:25:40|23828.46|23708.46|23832.08|23712.08|23832.08|23712.08|23828.46|23708.46|10
1635186350000|2021-10-25 18:25:50|23831.76|23711.76|23830.92|23710.92|23831.76|23711.76|23829.84|23709.84|10
1635186360000|2021-10-25 18:26:00|23832.51|23712.51|23832.11|23712.11|23833.66|23713.66|23832.11|23712.11|10
1635186370000|2021-10-25 18:26:10|23831.66|23711.66|23829.07|23709.07|23831.66|23711.66|23827.97|23707.97|10
1635186380000|2021-10-25 18:26:20|23829.29|23709.29|23825.7|23705.7|23829.29|23709.29|23824.81|23704.81|10
1635186390000|2021-10-25 18:26:30|23826.74|23706.74|23823.67|23703.67|23826.74|23706.74|23823.67|23703.67|10
1635186400000|2021-10-25 18:26:40|23823.72|23703.72|23823.49|23703.49|23825.04|23705.04|23823.49|23703.49|10
1635186410000|2021-10-25 18:26:50|23823.64|23703.64|23820.14|23700.14|23823.64|23703.64|23820.14|23700.14|10
1635186420000|2021-10-25 18:27:00|23821.3|23701.3|23821.44|23701.44|23821.62|23701.62|23821.05|23701.05|9
1635186430000|2021-10-25 18:27:10|23821.34|23701.34|23822.63|23702.63|23823.02|23703.02|23821.34|23701.34|10
1635186440000|2021-10-25 18:27:20|23822.41|23702.41|23821.83|23701.83|23823|23703|23820.48|23700.48|10
1635186450000|2021-10-25 18:27:30|23821.69|23701.69|23820.55|23700.55|23821.69|23701.69|23819.6|23699.6|10
1635186460000|2021-10-25 18:27:40|23820.81|23700.81|23819.54|23699.54|23820.81|23700.81|23819.44|23699.44|10
1635186470000|2021-10-25 18:27:50|23819.07|23699.07|23819.11|23699.11|23819.11|23699.11|23817.62|23697.62|10
1635186480000|2021-10-25 18:28:00|23819.67|23699.67|23820.55|23700.55|23821.63|23701.63|23819.11|23699.11|10
1635186490000|2021-10-25 18:28:10|23820.56|23700.56|23820.1|23700.1|23821.1|23701.1|23820.1|23700.1|10
1635186500000|2021-10-25 18:28:20|23819.09|23699.09|23818.79|23698.79|23819.19|23699.19|23818.72|23698.72|9
1635186510000|2021-10-25 18:28:30|23818.92|23698.92|23820.31|23700.31|23820.31|23700.31|23817.56|23697.56|10
1635186520000|2021-10-25 18:28:40|23820.08|23700.08|23819.4|23699.4|23820.24|23700.24|23819.3|23699.3|10
1635186530000|2021-10-25 18:28:50|23819.3|23699.3|23819.42|23699.42|23819.74|23699.74|23818.45|23698.45|10
1635186540000|2021-10-25 18:29:00|23819.34|23699.34|23817.69|23697.69|23820.29|23700.29|23817.69|23697.69|10
1635186550000|2021-10-25 18:29:10|23817.88|23697.88|23815.85|23695.85|23818.25|23698.25|23815.38|23695.38|10
1635186560000|2021-10-25 18:29:20|23815.79|23695.79|23817.18|23697.18|23817.18|23697.18|23815.62|23695.62|10
1635186570000|2021-10-25 18:29:30|23816.35|23696.35|23815.55|23695.55|23816.35|23696.35|23814.89|23694.89|10
1635186580000|2021-10-25 18:29:40|23815.81|23695.81|23817.67|23697.67|23817.71|23697.71|23815.81|23695.81|10
1635186590000|2021-10-25 18:29:50|23818.22|23698.22|23819.11|23699.11|23819.11|23699.11|23817.55|23697.55|10
1635186600000|2021-10-25 18:30:00|23819.49|23699.49|23821.25|23701.25|23821.32|23701.32|23819.49|23699.49|10
1635186610000|2021-10-25 18:30:10|23823.07|23703.07|23830.97|23710.97|23830.97|23710.97|23822.46|23702.46|9
1635186620000|2021-10-25 18:30:20|23831.67|23711.67|23835.5|23715.5|23835.99|23715.99|23829.51|23709.51|10
1635186630000|2021-10-25 18:30:30|23836.52|23716.52|23841.09|23721.09|23841.09|23721.09|23836.52|23716.52|10
1635186640000|2021-10-25 18:30:40|23841.59|23721.59|23843.88|23723.88|23843.9|23723.9|23841.59|23721.59|10
1635186650000|2021-10-25 18:30:50|23843.2|23723.2|23844.5|23724.5|23845.59|23725.59|23843.2|23723.2|10
1635186660000|2021-10-25 18:31:00|23843.76|23723.76|23848.09|23728.09|23849.64|23729.64|23843.76|23723.76|10
1635186670000|2021-10-25 18:31:10|23848.75|23728.75|23845.45|23725.45|23849.59|23729.59|23844.9|23724.9|10
1635186680000|2021-10-25 18:31:20|23844.34|23724.34|23842.71|23722.71|23844.73|23724.73|23841.87|23721.87|8
1635186690000|2021-10-25 18:31:30|23842.32|23722.32|23843.78|23723.78|23843.79|23723.79|23842.16|23722.16|10
1635186700000|2021-10-25 18:31:40|23842.6|23722.6|23842.36|23722.36|23844.13|23724.13|23842.16|23722.16|10
1635186710000|2021-10-25 18:31:50|23842.07|23722.07|23839.64|23719.64|23842.16|23722.16|23839.64|23719.64|8
1635186720000|2021-10-25 18:32:00|23839.27|23719.27|23840.97|23720.97|23840.97|23720.97|23839.15|23719.15|10
1635186730000|2021-10-25 18:32:10|23840.6|23720.6|23844.1|23724.1|23844.1|23724.1|23840.6|23720.6|10
1635186740000|2021-10-25 18:32:20|23844.46|23724.46|23847.27|23727.27|23847.27|23727.27|23844.46|23724.46|10
1635186750000|2021-10-25 18:32:30|23847.48|23727.48|23849.31|23729.31|23849.31|23729.31|23845.96|23725.96|10
1635186760000|2021-10-25 18:32:40|23848.36|23728.36|23849.49|23729.49|23849.49|23729.49|23847.9|23727.9|9
1635186770000|2021-10-25 18:32:50|23849.51|23729.51|23851.03|23731.03|23851.45|23731.45|23849.44|23729.44|10
1635186780000|2021-10-25 18:33:00|23850.74|23730.74|23851.71|23731.71|23852.55|23732.55|23850.74|23730.74|10
1635186790000|2021-10-25 18:33:10|23851.54|23731.54|23847.28|23727.28|23851.54|23731.54|23847.28|23727.28|10
1635186800000|2021-10-25 18:33:20|23847.22|23727.22|23848.65|23728.65|23848.67|23728.67|23846.78|23726.78|10
1635186810000|2021-10-25 18:33:30|23848.91|23728.91|23848.98|23728.98|23849.09|23729.09|23848.15|23728.15|10
1635186820000|2021-10-25 18:33:40|23848.75|23728.75|23848.77|23728.77|23848.88|23728.88|23847.81|23727.81|10
1635186830000|2021-10-25 18:33:50|23848.55|23728.55|23847.74|23727.74|23849.61|23729.61|23847.74|23727.74|10
1635186840000|2021-10-25 18:34:00|23847.16|23727.16|23846.59|23726.59|23848.34|23728.34|23846.59|23726.59|10
1635186850000|2021-10-25 18:34:10|23847.56|23727.56|23848.54|23728.54|23849.31|23729.31|23846.54|23726.54|9
1635186860000|2021-10-25 18:34:20|23850.08|23730.08|23850.48|23730.48|23851.05|23731.05|23849.41|23729.41|10
1635186870000|2021-10-25 18:34:30|23850.38|23730.38|23850.6|23730.6|23851.72|23731.72|23848.91|23728.91|10
1635186880000|2021-10-25 18:34:40|23850.5|23730.5|23849.94|23729.94|23850.87|23730.87|23848.98|23728.98|10
1635186890000|2021-10-25 18:34:50|23848.71|23728.71|23846.55|23726.55|23850.07|23730.07|23846.55|23726.55|10
1635186900000|2021-10-25 18:35:00|23845.42|23725.42|23844.02|23724.02|23845.42|23725.42|23843.44|23723.44|10
1635186910000|2021-10-25 18:35:10|23844.1|23724.1|23841.32|23721.32|23844.23|23724.23|23840.31|23720.31|10
1635186920000|2021-10-25 18:35:20|23841.87|23721.87|23844.67|23724.67|23844.67|23724.67|23841.45|23721.45|10
1635186930000|2021-10-25 18:35:30|23844.8|23724.8|23846.8|23726.8|23846.8|23726.8|23844.8|23724.8|10
1635186940000|2021-10-25 18:35:40|23847.02|23727.02|23848.4|23728.4|23848.44|23728.44|23846.99|23726.99|10
1635186950000|2021-10-25 18:35:50|23848.59|23728.59|23850.73|23730.73|23850.73|23730.73|23848.02|23728.02|10
1635186960000|2021-10-25 18:36:00|23850.92|23730.92|23851.83|23731.83|23852.63|23732.63|23850.26|23730.26|10
1635186970000|2021-10-25 18:36:10|23852.11|23732.11|23850.9|23730.9|23852.26|23732.26|23850.9|23730.9|10
1635186980000|2021-10-25 18:36:20|23850.82|23730.82|23849.82|23729.82|23851.37|23731.37|23849.82|23729.82|10
1635186990000|2021-10-25 18:36:30|23849.87|23729.87|23850.57|23730.57|23850.92|23730.92|23849.87|23729.87|9
1635187000000|2021-10-25 18:36:40|23850.91|23730.91|23850.31|23730.31|23851.96|23731.96|23850.31|23730.31|9
1635187010000|2021-10-25 18:36:50|23849.69|23729.69|23853.94|23733.94|23853.94|23733.94|23849.62|23729.62|10
1635187020000|2021-10-25 18:37:00|23853.83|23733.83|23854.32|23734.32|23854.32|23734.32|23853.35|23733.35|10
1635187030000|2021-10-25 18:37:10|23854.29|23734.29|23854.45|23734.45|23854.45|23734.45|23852.99|23732.99|8
1635187040000|2021-10-25 18:37:20|23854.53|23734.53|23852.53|23732.53|23854.6|23734.6|23852.44|23732.44|10
1635187050000|2021-10-25 18:37:30|23852.62|23732.62|23854.29|23734.29|23854.29|23734.29|23852.62|23732.62|10
1635187060000|2021-10-25 18:37:40|23854.83|23734.83|23855.17|23735.17|23855.99|23735.99|23854.33|23734.33|9
1635187070000|2021-10-25 18:37:50|23855.73|23735.73|23853.26|23733.26|23855.73|23735.73|23853.26|23733.26|10
1635187080000|2021-10-25 18:38:00|23852.85|23732.85|23853.68|23733.68|23854.94|23734.94|23852.57|23732.57|10
1635187090000|2021-10-25 18:38:10|23854.67|23734.67|23853.28|23733.28|23855.42|23735.42|23853.13|23733.13|10
1635187100000|2021-10-25 18:38:20|23853.36|23733.36|23855.46|23735.46|23855.46|23735.46|23853.36|23733.36|10
1635187110000|2021-10-25 18:38:30|23855.71|23735.71|23854.31|23734.31|23855.71|23735.71|23853.76|23733.76|10
1635187120000|2021-10-25 18:38:40|23854.2|23734.2|23857.23|23737.23|23857.56|23737.56|23854.2|23734.2|10
1635187130000|2021-10-25 18:38:50|23858.05|23738.05|23858.45|23738.45|23858.76|23738.76|23857.51|23737.51|10
1635187140000|2021-10-25 18:39:00|23858.5|23738.5|23859.21|23739.21|23860.25|23740.25|23858.25|23738.25|10
1635187150000|2021-10-25 18:39:10|23859.08|23739.08|23859.21|23739.21|23859.75|23739.75|23858.61|23738.61|10
1635187160000|2021-10-25 18:39:20|23859.29|23739.29|23858.33|23738.33|23859.29|23739.29|23857.41|23737.41|9
1635187170000|2021-10-25 18:39:30|23857.91|23737.91|23853.86|23733.86|23857.91|23737.91|23853.8|23733.8|10
1635187180000|2021-10-25 18:39:40|23853.47|23733.47|23847.82|23727.82|23853.47|23733.47|23847.82|23727.82|10
1635187190000|2021-10-25 18:39:50|23847.96|23727.96|23847.48|23727.48|23848.21|23728.21|23847.1|23727.1|10
1635187200000|2021-10-25 18:40:00|23847.62|23727.62|23850.92|23730.92|23851.24|23731.24|23847.62|23727.62|10
1635187210000|2021-10-25 18:40:10|23851.34|23731.34|23853.26|23733.26|23853.3|23733.3|23851.16|23731.16|9
1635187220000|2021-10-25 18:40:20|23852.76|23732.76|23852.52|23732.52|23853.75|23733.75|23852.07|23732.07|9
1635187230000|2021-10-25 18:40:30|23852.67|23732.67|23851.71|23731.71|23852.74|23732.74|23850.9|23730.9|10
1635187240000|2021-10-25 18:40:40|23851.26|23731.26|23850.36|23730.36|23851.26|23731.26|23848.63|23728.63|10
1635187250000|2021-10-25 18:40:50|23850.14|23730.14|23848.07|23728.07|23851.17|23731.17|23848.07|23728.07|10
1635187260000|2021-10-25 18:41:00|23847.65|23727.65|23845.29|23725.29|23848.18|23728.18|23845.26|23725.26|10
1635187270000|2021-10-25 18:41:10|23844.46|23724.46|23850.86|23730.86|23850.86|23730.86|23844.46|23724.46|10
1635187280000|2021-10-25 18:41:20|23850.41|23730.41|23850.96|23730.96|23851.54|23731.54|23850.07|23730.07|10
1635187290000|2021-10-25 18:41:30|23850.58|23730.58|23852.97|23732.97|23854.09|23734.09|23850.31|23730.31|10
1635187300000|2021-10-25 18:41:40|23853.55|23733.55|23852.57|23732.57|23853.55|23733.55|23851.81|23731.81|10
1635187310000|2021-10-25 18:41:50|23852.2|23732.2|23853.92|23733.92|23854.07|23734.07|23852.15|23732.15|10
1635187320000|2021-10-25 18:42:00|23853.23|23733.23|23854.65|23734.65|23854.75|23734.75|23853|23733|10
1635187330000|2021-10-25 18:42:10|23854.45|23734.45|23852.55|23732.55|23855.09|23735.09|23852.55|23732.55|10
1635187340000|2021-10-25 18:42:20|23851.64|23731.64|23848.13|23728.13|23852.56|23732.56|23848.13|23728.13|10
1635187350000|2021-10-25 18:42:30|23847.7|23727.7|23845.95|23725.95|23847.78|23727.78|23845.95|23725.95|10
1635187360000|2021-10-25 18:42:40|23845.53|23725.53|23842.91|23722.91|23846.52|23726.52|23842.91|23722.91|10
1635187370000|2021-10-25 18:42:50|23843.42|23723.42|23847.75|23727.75|23847.75|23727.75|23843.42|23723.42|10
1635187380000|2021-10-25 18:43:00|23847.65|23727.65|23844.97|23724.97|23847.85|23727.85|23844.97|23724.97|10
1635187390000|2021-10-25 18:43:10|23844.6|23724.6|23842.89|23722.89|23846.04|23726.04|23842.89|23722.89|10
1635187400000|2021-10-25 18:43:20|23842.15|23722.15|23844.02|23724.02|23844.02|23724.02|23841.44|23721.44|9
1635187410000|2021-10-25 18:43:30|23843.13|23723.13|23841.13|23721.13|23843.13|23723.13|23840.98|23720.98|10
1635187420000|2021-10-25 18:43:40|23840.3|23720.3|23836.77|23716.77|23840.9|23720.9|23836.63|23716.63|9
1635187430000|2021-10-25 18:43:50|23836.09|23716.09|23831.63|23711.63|23836.19|23716.19|23831.57|23711.57|10
1635187440000|2021-10-25 18:44:00|23832.29|23712.29|23829.04|23709.04|23832.29|23712.29|23829.04|23709.04|10
1635187450000|2021-10-25 18:44:10|23829.46|23709.46|23826.57|23706.57|23829.46|23709.46|23826.57|23706.57|9
1635187460000|2021-10-25 18:44:20|23827.94|23707.94|23829.92|23709.92|23829.92|23709.92|23826.58|23706.58|10
1635187470000|2021-10-25 18:44:30|23829.76|23709.76|23830.04|23710.04|23830.17|23710.17|23828.84|23708.84|10
1635187480000|2021-10-25 18:44:40|23829.96|23709.96|23825.78|23705.78|23829.96|23709.96|23825.78|23705.78|10
1635187490000|2021-10-25 18:44:50|23826.33|23706.33|23832.87|23712.87|23832.87|23712.87|23826.33|23706.33|10
1635187500000|2021-10-25 18:45:00|23833.16|23713.16|23835.2|23715.2|23835.2|23715.2|23832.8|23712.8|10
1635187510000|2021-10-25 18:45:10|23835.8|23715.8|23839.97|23719.97|23839.97|23719.97|23834.34|23714.34|10
1635187520000|2021-10-25 18:45:20|23840.07|23720.07|23845.33|23725.33|23845.33|23725.33|23840.07|23720.07|10
1635187530000|2021-10-25 18:45:30|23845.81|23725.81|23846.51|23726.51|23846.51|23726.51|23845.27|23725.27|10
1635187540000|2021-10-25 18:45:40|23846.46|23726.46|23849.91|23729.91|23849.91|23729.91|23846.46|23726.46|8
1635187550000|2021-10-25 18:45:50|23850.35|23730.35|23852.47|23732.47|23852.47|23732.47|23849.24|23729.24|10
1635187560000|2021-10-25 18:46:00|23854.8|23734.8|23858.03|23738.03|23858.41|23738.41|23854.8|23734.8|10
1635187570000|2021-10-25 18:46:10|23859.19|23739.19|23860.7|23740.7|23861.58|23741.58|23859.19|23739.19|10
1635187580000|2021-10-25 18:46:20|23860.57|23740.57|23862.81|23742.81|23862.81|23742.81|23860.57|23740.57|10
1635187590000|2021-10-25 18:46:30|23862.18|23742.18|23863.44|23743.44|23863.85|23743.85|23861.92|23741.92|10
1635187600000|2021-10-25 18:46:40|23863.46|23743.46|23861.14|23741.14|23863.46|23743.46|23860.27|23740.27|10
1635187610000|2021-10-25 18:46:50|23861.44|23741.44|23860.4|23740.4|23861.89|23741.89|23860.4|23740.4|10
1635187620000|2021-10-25 18:47:00|23860.54|23740.54|23864.13|23744.13|23864.49|23744.49|23860.54|23740.54|10
1635187630000|2021-10-25 18:47:10|23864.38|23744.38|23862.61|23742.61|23864.38|23744.38|23862.14|23742.14|10
1635187640000|2021-10-25 18:47:20|23862.33|23742.33|23862.11|23742.11|23862.33|23742.33|23861.56|23741.56|8
1635187650000|2021-10-25 18:47:30|23860.85|23740.85|23860.03|23740.03|23861.61|23741.61|23860.03|23740.03|10
1635187660000|2021-10-25 18:47:40|23860.98|23740.98|23861.2|23741.2|23861.68|23741.68|23860.47|23740.47|10
1635187670000|2021-10-25 18:47:50|23861.1|23741.1|23861.7|23741.7|23862.12|23742.12|23860.89|23740.89|10
1635187680000|2021-10-25 18:48:00|23861.43|23741.43|23861.95|23741.95|23861.95|23741.95|23860.93|23740.93|9
1635187690000|2021-10-25 18:48:10|23862.18|23742.18|23861.56|23741.56|23862.23|23742.23|23861.5|23741.5|10
1635187700000|2021-10-25 18:48:20|23861.77|23741.77|23863.13|23743.13|23863.13|23743.13|23860.86|23740.86|10
1635187710000|2021-10-25 18:48:30|23862.95|23742.95|23861.78|23741.78|23863|23743|23861.22|23741.22|10
1635187720000|2021-10-25 18:48:40|23862.14|23742.14|23860.79|23740.79|23862.2|23742.2|23860.79|23740.79|9
1635187730000|2021-10-25 18:48:50|23860.75|23740.75|23860.47|23740.47|23861.98|23741.98|23860.47|23740.47|10
1635187740000|2021-10-25 18:49:00|23860.51|23740.51|23861.94|23741.94|23861.94|23741.94|23860.51|23740.51|10
1635187750000|2021-10-25 18:49:10|23862.15|23742.15|23862.79|23742.79|23863.31|23743.31|23862.11|23742.11|10
1635187760000|2021-10-25 18:49:20|23863.09|23743.09|23863.85|23743.85|23864.55|23744.55|23863.02|23743.02|9
1635187770000|2021-10-25 18:49:30|23863.71|23743.71|23867.1|23747.1|23867.1|23747.1|23863.71|23743.71|9
1635187780000|2021-10-25 18:49:40|23867.06|23747.06|23866.56|23746.56|23867.06|23747.06|23866.56|23746.56|9
1635187790000|2021-10-25 18:49:50|23866.97|23746.97|23867.2|23747.2|23868.21|23748.21|23866.88|23746.88|10
1635187800000|2021-10-25 18:50:00|23866.54|23746.54|23868.3|23748.3|23868.3|23748.3|23866.54|23746.54|10
1635187810000|2021-10-25 18:50:10|23867.92|23747.92|23869.14|23749.14|23869.14|23749.14|23867.02|23747.02|9
1635187820000|2021-10-25 18:50:20|23869.04|23749.04|23870.66|23750.66|23870.76|23750.76|23869.04|23749.04|10
1635187830000|2021-10-25 18:50:30|23870.91|23750.91|23869.07|23749.07|23870.91|23750.91|23868.93|23748.93|10
1635187840000|2021-10-25 18:50:40|23870.89|23750.89|23870.21|23750.21|23871.27|23751.27|23869.76|23749.76|10
1635187850000|2021-10-25 18:50:50|23871.24|23751.24|23875.54|23755.54|23875.54|23755.54|23870.54|23750.54|9
1635187860000|2021-10-25 18:51:00|23876.46|23756.46|23881.75|23761.75|23882.05|23762.05|23876.46|23756.46|10
1635187870000|2021-10-25 18:51:10|23881.68|23761.68|23881.53|23761.53|23881.77|23761.77|23879.7|23759.7|10
1635187880000|2021-10-25 18:51:20|23881.48|23761.48|23881.1|23761.1|23881.48|23761.48|23879.9|23759.9|10
1635187890000|2021-10-25 18:51:30|23880.44|23760.44|23879.11|23759.11|23880.45|23760.45|23876.91|23756.91|10
1635187900000|2021-10-25 18:51:40|23879.16|23759.16|23874.25|23754.25|23879.16|23759.16|23874.25|23754.25|10
1635187910000|2021-10-25 18:51:50|23874.41|23754.41|23873.95|23753.95|23874.73|23754.73|23873.77|23753.77|9
1635187920000|2021-10-25 18:52:00|23873.57|23753.57|23870.34|23750.34|23873.68|23753.68|23870.34|23750.34|9
1635187930000|2021-10-25 18:52:10|23870.2|23750.2|23873.67|23753.67|23873.67|23753.67|23869.24|23749.24|10
1635187940000|2021-10-25 18:52:20|23873.72|23753.72|23875.92|23755.92|23876.55|23756.55|23873.72|23753.72|10
1635187950000|2021-10-25 18:52:30|23876.99|23756.99|23878.97|23758.97|23878.97|23758.97|23876.99|23756.99|10
1635187960000|2021-10-25 18:52:40|23878.93|23758.93|23880.38|23760.38|23880.38|23760.38|23878.93|23758.93|10
1635187970000|2021-10-25 18:52:50|23880.26|23760.26|23881.62|23761.62|23882.72|23762.72|23880.26|23760.26|10
1635187980000|2021-10-25 18:53:00|23881.08|23761.08|23880.71|23760.71|23881.34|23761.34|23880.5|23760.5|9
1635187990000|2021-10-25 18:53:10|23880.85|23760.85|23879.84|23759.84|23881.3|23761.3|23879.84|23759.84|10
1635188000000|2021-10-25 18:53:20|23878.92|23758.92|23876.04|23756.04|23878.92|23758.92|23876.04|23756.04|10
1635188010000|2021-10-25 18:53:30|23875.84|23755.84|23873.97|23753.97|23875.84|23755.84|23873.2|23753.2|10
1635188020000|2021-10-25 18:53:40|23874.5|23754.5|23879.48|23759.48|23879.48|23759.48|23874.44|23754.44|9
1635188030000|2021-10-25 18:53:50|23879.46|23759.46|23886.19|23766.19|23886.19|23766.19|23879.17|23759.17|10
1635188040000|2021-10-25 18:54:00|23887.05|23767.05|23887.49|23767.49|23889.25|23769.25|23887.05|23767.05|10
1635188050000|2021-10-25 18:54:10|23887.19|23767.19|23882.98|23762.98|23887.19|23767.19|23882.98|23762.98|9
1635188060000|2021-10-25 18:54:20|23882.8|23762.8|23879.82|23759.82|23883.39|23763.39|23879.82|23759.82|10
1635188070000|2021-10-25 18:54:30|23879.52|23759.52|23878.38|23758.38|23880.55|23760.55|23878.38|23758.38|9
1635188080000|2021-10-25 18:54:40|23878.7|23758.7|23876.46|23756.46|23878.7|23758.7|23876.21|23756.21|10
1635188090000|2021-10-25 18:54:50|23876.09|23756.09|23876.92|23756.92|23876.95|23756.95|23875.4|23755.4|10
1635188100000|2021-10-25 18:55:00|23876.02|23756.02|23874.87|23754.87|23876.02|23756.02|23873.26|23753.26|10
1635188110000|2021-10-25 18:55:10|23874.22|23754.22|23879.25|23759.25|23879.25|23759.25|23874.22|23754.22|10
1635188120000|2021-10-25 18:55:20|23878.44|23758.44|23880.98|23760.98|23880.98|23760.98|23878.44|23758.44|9
1635188130000|2021-10-25 18:55:30|23880.84|23760.84|23884.08|23764.08|23885.1|23765.1|23880.84|23760.84|10
1635188140000|2021-10-25 18:55:40|23884.92|23764.92|23886.45|23766.45|23886.45|23766.45|23884.62|23764.62|10
1635188150000|2021-10-25 18:55:50|23885.78|23765.78|23886.04|23766.04|23886.73|23766.73|23885.67|23765.67|10
1635188160000|2021-10-25 18:56:00|23885.91|23765.91|23888.92|23768.92|23888.92|23768.92|23885.91|23765.91|10
1635188170000|2021-10-25 18:56:10|23888.65|23768.65|23886.58|23766.58|23888.65|23768.65|23886.26|23766.26|10
1635188180000|2021-10-25 18:56:20|23886.81|23766.81|23886.92|23766.92|23887.89|23767.89|23886.81|23766.81|10
1635188190000|2021-10-25 18:56:30|23887.71|23767.71|23887.62|23767.62|23888.6|23768.6|23887.62|23767.62|9
1635188200000|2021-10-25 18:56:40|23887.79|23767.79|23888.47|23768.47|23888.82|23768.82|23886.99|23766.99|10
1635188210000|2021-10-25 18:56:50|23889.07|23769.07|23888.33|23768.33|23889.33|23769.33|23887.94|23767.94|10
1635188220000|2021-10-25 18:57:00|23888.53|23768.53|23891.33|23771.33|23891.33|23771.33|23888.53|23768.53|10
1635188230000|2021-10-25 18:57:10|23891.42|23771.42|23894.05|23774.05|23894.05|23774.05|23891.42|23771.42|9
1635188240000|2021-10-25 18:57:20|23894.56|23774.56|23894.68|23774.68|23894.73|23774.73|23894.43|23774.43|9
1635188250000|2021-10-25 18:57:30|23893.55|23773.55|23896.53|23776.53|23896.53|23776.53|23893.27|23773.27|10
1635188260000|2021-10-25 18:57:40|23896.49|23776.49|23898.81|23778.81|23898.81|23778.81|23896.49|23776.49|10
1635188270000|2021-10-25 18:57:50|23900.05|23780.05|23900.54|23780.54|23900.62|23780.62|23898.81|23778.81|10
1635188280000|2021-10-25 18:58:00|23901.23|23781.23|23904.74|23784.74|23904.74|23784.74|23901.23|23781.23|10
1635188290000|2021-10-25 18:58:10|23905.32|23785.32|23905.87|23785.87|23906.07|23786.07|23905.32|23785.32|9
1635188300000|2021-10-25 18:58:20|23905.73|23785.73|23905.17|23785.17|23905.73|23785.73|23903.88|23783.88|9
1635188310000|2021-10-25 18:58:30|23905.06|23785.06|23903.55|23783.55|23905.06|23785.06|23903.23|23783.23|9
1635188320000|2021-10-25 18:58:40|23903.1|23783.1|23902.66|23782.66|23903.2|23783.2|23901.8|23781.8|10
1635188330000|2021-10-25 18:58:50|23902.55|23782.55|23902.43|23782.43|23904.1|23784.1|23901.9|23781.9|10
1635188340000|2021-10-25 18:59:00|23901.23|23781.23|23903.47|23783.47|23903.47|23783.47|23901.23|23781.23|10
1635188350000|2021-10-25 18:59:10|23903.29|23783.29|23901.68|23781.68|23903.29|23783.29|23901.68|23781.68|10
1635188360000|2021-10-25 18:59:20|23901.51|23781.51|23901.32|23781.32|23901.67|23781.67|23901.04|23781.04|10
1635188370000|2021-10-25 18:59:30|23901.4|23781.4|23906.76|23786.76|23906.76|23786.76|23901.4|23781.4|9
1635188380000|2021-10-25 18:59:40|23906.82|23786.82|23910.5|23790.5|23910.5|23790.5|23906.82|23786.82|10
1635188390000|2021-10-25 18:59:50|23910.59|23790.59|23912.03|23792.03|23912.03|23792.03|23910.24|23790.24|10
1635188400000|2021-10-25 19:00:00|23912.55|23792.55|23913.84|23793.84|23913.84|23793.84|23912.55|23792.55|10
1635188410000|2021-10-25 19:00:10|23913.65|23793.65|23911.75|23791.75|23913.74|23793.74|23911.75|23791.75|9
1635188420000|2021-10-25 19:00:20|23910.84|23790.84|23904.6|23784.6|23910.84|23790.84|23904.6|23784.6|10
1635188430000|2021-10-25 19:00:30|23903.73|23783.73|23902.7|23782.7|23903.9|23783.9|23902.64|23782.64|10
1635188440000|2021-10-25 19:00:40|23902.69|23782.69|23902.37|23782.37|23903.89|23783.89|23902.32|23782.32|10
1635188450000|2021-10-25 19:00:50|23902.45|23782.45|23902.55|23782.55|23902.9|23782.9|23902.23|23782.23|10
1635188460000|2021-10-25 19:01:00|23902.5|23782.5|23899.96|23779.96|23902.5|23782.5|23899.5|23779.5|10
1635188470000|2021-10-25 19:01:10|23899.88|23779.88|23899.56|23779.56|23900.1|23780.1|23898.38|23778.38|10
1635188480000|2021-10-25 19:01:20|23898.4|23778.4|23892.63|23772.63|23898.4|23778.4|23892.6|23772.6|10
1635188490000|2021-10-25 19:01:30|23892.4|23772.4|23888.31|23768.31|23892.4|23772.4|23888.31|23768.31|9
1635188500000|2021-10-25 19:01:40|23888.05|23768.05|23885.8|23765.8|23888.85|23768.85|23885.48|23765.48|10
1635188510000|2021-10-25 19:01:50|23885.97|23765.97|23889.9|23769.9|23890.23|23770.23|23885.97|23765.97|10
1635188520000|2021-10-25 19:02:00|23890.23|23770.23|23891.94|23771.94|23892.09|23772.09|23890.06|23770.06|10
1635188530000|2021-10-25 19:02:10|23891.67|23771.67|23891.37|23771.37|23891.67|23771.67|23890.4|23770.4|10
1635188540000|2021-10-25 19:02:20|23891.41|23771.41|23889.33|23769.33|23891.41|23771.41|23888.98|23768.98|8
1635188550000|2021-10-25 19:02:30|23889.6|23769.6|23887.46|23767.46|23889.92|23769.92|23887.46|23767.46|10
1635188560000|2021-10-25 19:02:40|23887.08|23767.08|23885.18|23765.18|23887.08|23767.08|23883.64|23763.64|10
1635188570000|2021-10-25 19:02:50|23885.51|23765.51|23884.82|23764.82|23885.63|23765.63|23884.53|23764.53|10
1635188580000|2021-10-25 19:03:00|23884.06|23764.06|23884.72|23764.72|23885.56|23765.56|23884.06|23764.06|10
1635188590000|2021-10-25 19:03:10|23885.64|23765.64|23885.51|23765.51|23886.1|23766.1|23885.51|23765.51|10
1635188600000|2021-10-25 19:03:20|23885.61|23765.61|23891.76|23771.76|23891.76|23771.76|23885.53|23765.53|10
1635188610000|2021-10-25 19:03:30|23891.62|23771.62|23890.69|23770.69|23891.62|23771.62|23890.46|23770.46|10
1635188620000|2021-10-25 19:03:40|23890.86|23770.86|23888.3|23768.3|23890.86|23770.86|23888.3|23768.3|10
1635188630000|2021-10-25 19:03:50|23888.33|23768.33|23885.11|23765.11|23888.33|23768.33|23885.11|23765.11|10
1635188640000|2021-10-25 19:04:00|23883.44|23763.44|23881.16|23761.16|23883.44|23763.44|23881.16|23761.16|10
1635188650000|2021-10-25 19:04:10|23881.3|23761.3|23878.67|23758.67|23881.81|23761.81|23878.48|23758.48|10
1635188660000|2021-10-25 19:04:20|23877.5|23757.5|23875.14|23755.14|23878.28|23758.28|23875.14|23755.14|10
1635188670000|2021-10-25 19:04:30|23875.57|23755.57|23876.92|23756.92|23876.92|23756.92|23875.38|23755.38|10
1635188680000|2021-10-25 19:04:40|23877.02|23757.02|23876.37|23756.37|23877.3|23757.3|23876.07|23756.07|10
1635188690000|2021-10-25 19:04:50|23876.54|23756.54|23877.45|23757.45|23877.45|23757.45|23876.08|23756.08|10
1635188700000|2021-10-25 19:05:00|23876.62|23756.62|23878.33|23758.33|23878.97|23758.97|23876.62|23756.62|10
1635188710000|2021-10-25 19:05:10|23878.35|23758.35|23877.54|23757.54|23878.59|23758.59|23877.3|23757.3|10
1635188720000|2021-10-25 19:05:20|23877.18|23757.18|23877.26|23757.26|23878.17|23758.17|23876.96|23756.96|10
1635188730000|2021-10-25 19:05:30|23877.05|23757.05|23873.99|23753.99|23877.47|23757.47|23873.94|23753.94|10
1635188740000|2021-10-25 19:05:40|23873.74|23753.74|23872.44|23752.44|23873.74|23753.74|23872.11|23752.11|9
1635188750000|2021-10-25 19:05:50|23872.39|23752.39|23872.87|23752.87|23874.14|23754.14|23872.39|23752.39|10
1635188760000|2021-10-25 19:06:00|23872.42|23752.42|23871.19|23751.19|23872.42|23752.42|23871.19|23751.19|10
1635188770000|2021-10-25 19:06:10|23871.06|23751.06|23868.54|23748.54|23871.06|23751.06|23868.25|23748.25|10
1635188780000|2021-10-25 19:06:20|23868.51|23748.51|23870.2|23750.2|23870.57|23750.57|23868.51|23748.51|10
1635188790000|2021-10-25 19:06:30|23870.44|23750.44|23866.93|23746.93|23870.44|23750.44|23866.93|23746.93|10
1635188800000|2021-10-25 19:06:40|23866.84|23746.84|23866.53|23746.53|23869|23749|23866.53|23746.53|10
1635188810000|2021-10-25 19:06:50|23866.59|23746.59|23865.77|23745.77|23866.59|23746.59|23864.57|23744.57|10
1635188820000|2021-10-25 19:07:00|23864.63|23744.63|23864.81|23744.81|23865.43|23745.43|23864.57|23744.57|10
1635188830000|2021-10-25 19:07:10|23864.9|23744.9|23862.24|23742.24|23864.94|23744.94|23862.24|23742.24|10
1635188840000|2021-10-25 19:07:20|23861.96|23741.96|23860.82|23740.82|23861.98|23741.98|23860.57|23740.57|10
1635188850000|2021-10-25 19:07:30|23860.17|23740.17|23859.98|23739.98|23860.82|23740.82|23859.83|23739.83|9
1635188860000|2021-10-25 19:07:40|23859.95|23739.95|23859.54|23739.54|23861.16|23741.16|23859.53|23739.53|8
1635188870000|2021-10-25 19:07:50|23859.61|23739.61|23858.98|23738.98|23859.61|23739.61|23858.51|23738.51|10
1635188880000|2021-10-25 19:08:00|23859.04|23739.04|23858.7|23738.7|23859.72|23739.72|23858.59|23738.59|10
1635188890000|2021-10-25 19:08:10|23857.58|23737.58|23857.05|23737.05|23858.32|23738.32|23857.05|23737.05|10
1635188900000|2021-10-25 19:08:20|23856.99|23736.99|23857.78|23737.78|23858.28|23738.28|23856.99|23736.99|9
1635188910000|2021-10-25 19:08:30|23858.81|23738.81|23859.72|23739.72|23859.72|23739.72|23857.57|23737.57|10
1635188920000|2021-10-25 19:08:40|23860.39|23740.39|23865.29|23745.29|23865.33|23745.33|23860.39|23740.39|10
1635188930000|2021-10-25 19:08:50|23865.37|23745.37|23869.91|23749.91|23869.91|23749.91|23865.37|23745.37|10
1635188940000|2021-10-25 19:09:00|23870.08|23750.08|23873.47|23753.47|23873.47|23753.47|23870.08|23750.08|10
1635188950000|2021-10-25 19:09:10|23873.85|23753.85|23875.28|23755.28|23875.28|23755.28|23873.77|23753.77|10
1635188960000|2021-10-25 19:09:20|23875.1|23755.1|23874.07|23754.07|23875.96|23755.96|23874.07|23754.07|9
1635188970000|2021-10-25 19:09:30|23873.02|23753.02|23873.47|23753.47|23873.47|23753.47|23870.34|23750.34|10
1635188980000|2021-10-25 19:09:40|23873.66|23753.66|23874.4|23754.4|23874.83|23754.83|23873.38|23753.38|9
1635188990000|2021-10-25 19:09:50|23873.42|23753.42|23875.66|23755.66|23875.66|23755.66|23873|23753|10
1635189000000|2021-10-25 19:10:00|23875.77|23755.77|23877.29|23757.29|23877.76|23757.76|23875.77|23755.77|10
1635189010000|2021-10-25 19:10:10|23877.7|23757.7|23875.79|23755.79|23877.7|23757.7|23874.74|23754.74|10
1635189020000|2021-10-25 19:10:20|23875.25|23755.25|23866.87|23746.87|23875.25|23755.25|23866.87|23746.87|10
1635189030000|2021-10-25 19:10:30|23865.37|23745.37|23862.76|23742.76|23865.37|23745.37|23861.47|23741.47|10
1635189040000|2021-10-25 19:10:40|23862.69|23742.69|23857.89|23737.89|23862.69|23742.69|23857.89|23737.89|10
1635189050000|2021-10-25 19:10:50|23857.63|23737.63|23858.21|23738.21|23859.28|23739.28|23856.7|23736.7|10
1635189060000|2021-10-25 19:11:00|23857.6|23737.6|23855.94|23735.94|23857.6|23737.6|23855.94|23735.94|10
1635189070000|2021-10-25 19:11:10|23856.61|23736.61|23854.47|23734.47|23857.01|23737.01|23854.43|23734.43|10
1635189080000|2021-10-25 19:11:20|23854.38|23734.38|23850.86|23730.86|23854.38|23734.38|23850.86|23730.86|10
1635189090000|2021-10-25 19:11:30|23850.92|23730.92|23848.59|23728.59|23850.92|23730.92|23848.59|23728.59|10
1635189100000|2021-10-25 19:11:40|23848.68|23728.68|23846.74|23726.74|23848.68|23728.68|23846.62|23726.62|10
1635189110000|2021-10-25 19:11:50|23846.41|23726.41|23846.84|23726.84|23847.06|23727.06|23845.39|23725.39|10
1635189120000|2021-10-25 19:12:00|23847.13|23727.13|23846.13|23726.13|23847.13|23727.13|23845.41|23725.41|10
1635189130000|2021-10-25 19:12:10|23845.85|23725.85|23845.05|23725.05|23846.62|23726.62|23844.81|23724.81|10
1635189140000|2021-10-25 19:12:20|23845.44|23725.44|23845.1|23725.1|23846.29|23726.29|23844.85|23724.85|10
1635189150000|2021-10-25 19:12:30|23845.25|23725.25|23844.78|23724.78|23846.54|23726.54|23844.78|23724.78|9
1635189160000|2021-10-25 19:12:40|23845.39|23725.39|23849.2|23729.2|23849.66|23729.66|23845.39|23725.39|10
1635189170000|2021-10-25 19:12:50|23849.7|23729.7|23853.14|23733.14|23853.3|23733.3|23849.7|23729.7|9
1635189180000|2021-10-25 19:13:00|23852.16|23732.16|23856.54|23736.54|23856.54|23736.54|23852.16|23732.16|10
1635189190000|2021-10-25 19:13:10|23856.62|23736.62|23857.27|23737.27|23858.36|23738.36|23856.4|23736.4|10
1635189200000|2021-10-25 19:13:20|23859.53|23739.53|23863.96|23743.96|23864.51|23744.51|23859.53|23739.53|9
1635189210000|2021-10-25 19:13:30|23863.2|23743.2|23861.74|23741.74|23864.02|23744.02|23861.74|23741.74|10
1635189220000|2021-10-25 19:13:40|23861.44|23741.44|23860.32|23740.32|23861.72|23741.72|23860.32|23740.32|9
1635189230000|2021-10-25 19:13:50|23860.39|23740.39|23859.96|23739.96|23860.72|23740.72|23858.38|23738.38|10
1635189240000|2021-10-25 19:14:00|23859.83|23739.83|23856.23|23736.23|23859.83|23739.83|23856.23|23736.23|8
1635189250000|2021-10-25 19:14:10|23855.08|23735.08|23854.16|23734.16|23855.11|23735.11|23853.79|23733.79|10
1635189260000|2021-10-25 19:14:20|23853.88|23733.88|23854.82|23734.82|23854.82|23734.82|23853.8|23733.8|10
1635189270000|2021-10-25 19:14:30|23854.93|23734.93|23855.85|23735.85|23855.88|23735.88|23853.79|23733.79|10
1635189280000|2021-10-25 19:14:40|23856.08|23736.08|23855.35|23735.35|23856.43|23736.43|23855.35|23735.35|10
1635189290000|2021-10-25 19:14:50|23855.74|23735.74|23854.23|23734.23|23855.95|23735.95|23854.23|23734.23|9
1635189300000|2021-10-25 19:15:00|23853.9|23733.9|23852.26|23732.26|23854.38|23734.38|23852.26|23732.26|9
1635189310000|2021-10-25 19:15:10|23852.05|23732.05|23848.03|23728.03|23852.05|23732.05|23848.03|23728.03|9
1635189320000|2021-10-25 19:15:20|23847.67|23727.67|23845.96|23725.96|23847.88|23727.88|23844.58|23724.58|10
1635189330000|2021-10-25 19:15:30|23846.14|23726.14|23843.41|23723.41|23846.14|23726.14|23843.41|23723.41|10
1635189340000|2021-10-25 19:15:40|23843.54|23723.54|23842.9|23722.9|23843.86|23723.86|23842.19|23722.19|10
1635189350000|2021-10-25 19:15:50|23842.26|23722.26|23840.92|23720.92|23842.26|23722.26|23840.45|23720.45|10
1635189360000|2021-10-25 19:16:00|23840.94|23720.94|23836.76|23716.76|23840.94|23720.94|23836.76|23716.76|10
1635189370000|2021-10-25 19:16:10|23837.47|23717.47|23832.74|23712.74|23837.47|23717.47|23832.57|23712.57|10
1635189380000|2021-10-25 19:16:20|23832.72|23712.72|23834.35|23714.35|23834.36|23714.36|23832.51|23712.51|9
1635189390000|2021-10-25 19:16:30|23833.74|23713.74|23833.17|23713.17|23834.01|23714.01|23832.56|23712.56|10
1635189400000|2021-10-25 19:16:40|23832.72|23712.72|23830.5|23710.5|23832.72|23712.72|23830.5|23710.5|9
1635189410000|2021-10-25 19:16:50|23830.68|23710.68|23833.86|23713.86|23833.86|23713.86|23830.68|23710.68|10
1635189420000|2021-10-25 19:17:00|23833.88|23713.88|23836.26|23716.26|23836.52|23716.52|23833.88|23713.88|10
1635189430000|2021-10-25 19:17:10|23836.39|23716.39|23836.63|23716.63|23836.63|23716.63|23835.8|23715.8|8
1635189440000|2021-10-25 19:17:20|23836.41|23716.41|23835|23715|23836.41|23716.41|23834.31|23714.31|10
1635189450000|2021-10-25 19:17:30|23835.66|23715.66|23836.26|23716.26|23836.71|23716.71|23835.66|23715.66|10
1635189460000|2021-10-25 19:17:40|23836.29|23716.29|23832.81|23712.81|23836.29|23716.29|23832.81|23712.81|9
1635189470000|2021-10-25 19:17:50|23832.27|23712.27|23831.3|23711.3|23832.31|23712.31|23831.3|23711.3|9
1635189480000|2021-10-25 19:18:00|23831.25|23711.25|23828.16|23708.16|23831.25|23711.25|23828.16|23708.16|10
1635189490000|2021-10-25 19:18:10|23828.11|23708.11|23828.98|23708.98|23829.3|23709.3|23827.81|23707.81|10
1635189500000|2021-10-25 19:18:20|23828.9|23708.9|23828.45|23708.45|23829.16|23709.16|23828.19|23708.19|10
1635189510000|2021-10-25 19:18:30|23828.34|23708.34|23826.89|23706.89|23828.82|23708.82|23826.89|23706.89|8
1635189520000|2021-10-25 19:18:40|23826.87|23706.87|23826.75|23706.75|23827.54|23707.54|23826.75|23706.75|8
1635189530000|2021-10-25 19:18:50|23826.95|23706.95|23827.02|23707.02|23827.35|23707.35|23825.99|23705.99|9
1635189540000|2021-10-25 19:19:00|23827.19|23707.19|23824.56|23704.56|23827.19|23707.19|23824.56|23704.56|9
1635189550000|2021-10-25 19:19:10|23824.51|23704.51|23828.18|23708.18|23828.18|23708.18|23823.66|23703.66|9
1635189560000|2021-10-25 19:19:20|23828.67|23708.67|23831.29|23711.29|23831.29|23711.29|23828.67|23708.67|10
1635189570000|2021-10-25 19:19:30|23831.19|23711.19|23835.2|23715.2|23835.88|23715.88|23830.54|23710.54|10
1635189580000|2021-10-25 19:19:40|23837.07|23717.07|23838.79|23718.79|23838.79|23718.79|23837.07|23717.07|10
1635189590000|2021-10-25 19:19:50|23837.85|23717.85|23839.82|23719.82|23840.07|23720.07|23837.71|23717.71|10
1635189600000|2021-10-25 19:20:00|23839.83|23719.83|23841.66|23721.66|23841.83|23721.83|23839.17|23719.17|10
1635189610000|2021-10-25 19:20:10|23842.08|23722.08|23844.16|23724.16|23844.16|23724.16|23841.04|23721.04|10
1635189620000|2021-10-25 19:20:20|23844.4|23724.4|23843.96|23723.96|23844.4|23724.4|23843.4|23723.4|9
1635189630000|2021-10-25 19:20:30|23844.14|23724.14|23843.23|23723.23|23844.27|23724.27|23843.23|23723.23|9
1635189640000|2021-10-25 19:20:40|23842.97|23722.97|23840.82|23720.82|23842.97|23722.97|23840.82|23720.82|10
1635189650000|2021-10-25 19:20:50|23840.68|23720.68|23838.7|23718.7|23840.68|23720.68|23838.4|23718.4|10
1635189660000|2021-10-25 19:21:00|23838.74|23718.74|23836.45|23716.45|23838.74|23718.74|23835.8|23715.8|9
1635189670000|2021-10-25 19:21:10|23836.26|23716.26|23833.82|23713.82|23836.26|23716.26|23832.98|23712.98|10
1635189680000|2021-10-25 19:21:20|23833.42|23713.42|23830.18|23710.18|23833.53|23713.53|23829.72|23709.72|10
1635189690000|2021-10-25 19:21:30|23828.38|23708.38|23828.66|23708.66|23829.89|23709.89|23828.13|23708.13|10
1635189700000|2021-10-25 19:21:40|23828.06|23708.06|23832.14|23712.14|23832.14|23712.14|23828.06|23708.06|10
1635189710000|2021-10-25 19:21:50|23831.98|23711.98|23833.22|23713.22|23833.22|23713.22|23831.87|23711.87|10
1635189720000|2021-10-25 19:22:00|23833.14|23713.14|23834.1|23714.1|23834.39|23714.39|23833.14|23713.14|10
1635189730000|2021-10-25 19:22:10|23833.95|23713.95|23835.53|23715.53|23835.53|23715.53|23833.4|23713.4|10
1635189740000|2021-10-25 19:22:20|23835.82|23715.82|23835.77|23715.77|23836.02|23716.02|23835.15|23715.15|8
1635189750000|2021-10-25 19:22:30|23836.33|23716.33|23838.71|23718.71|23839.26|23719.26|23836.26|23716.26|10
1635189760000|2021-10-25 19:22:40|23839.63|23719.63|23841.23|23721.23|23841.36|23721.36|23839.63|23719.63|10
1635189770000|2021-10-25 19:22:50|23840.69|23720.69|23838.12|23718.12|23840.69|23720.69|23838.12|23718.12|9
1635189780000|2021-10-25 19:23:00|23837.87|23717.87|23840.26|23720.26|23840.88|23720.88|23837.84|23717.84|10
1635189790000|2021-10-25 19:23:10|23840.18|23720.18|23841.69|23721.69|23841.76|23721.76|23840.12|23720.12|10
1635189800000|2021-10-25 19:23:20|23841.87|23721.87|23840.37|23720.37|23842.19|23722.19|23839.93|23719.93|10
1635189810000|2021-10-25 19:23:30|23840.95|23720.95|23839.94|23719.94|23841.22|23721.22|23839.59|23719.59|10
1635189820000|2021-10-25 19:23:40|23839.91|23719.91|23838.7|23718.7|23839.91|23719.91|23838.7|23718.7|10
1635189830000|2021-10-25 19:23:50|23839.03|23719.03|23836.69|23716.69|23839.06|23719.06|23835.54|23715.54|10
1635189840000|2021-10-25 19:24:00|23836.54|23716.54|23834.71|23714.71|23836.54|23716.54|23834.18|23714.18|9
1635189850000|2021-10-25 19:24:10|23833.68|23713.68|23833.81|23713.81|23834.6|23714.6|23833.65|23713.65|10
1635189860000|2021-10-25 19:24:20|23833.95|23713.95|23833.38|23713.38|23833.95|23713.95|23832.9|23712.9|10
1635189870000|2021-10-25 19:24:30|23833.56|23713.56|23834.35|23714.35|23834.96|23714.96|23833.56|23713.56|10
1635189880000|2021-10-25 19:24:40|23833.96|23713.96|23833.21|23713.21|23834.61|23714.61|23833.21|23713.21|10
1635189890000|2021-10-25 19:24:50|23833.16|23713.16|23833.29|23713.29|23834.52|23714.52|23832.73|23712.73|10
1635189900000|2021-10-25 19:25:00|23833.12|23713.12|23831.07|23711.07|23834.38|23714.38|23831.07|23711.07|10
1635189910000|2021-10-25 19:25:10|23831.11|23711.11|23832.98|23712.98|23832.98|23712.98|23831.11|23711.11|10
1635189920000|2021-10-25 19:25:20|23834|23714|23834.25|23714.25|23835.33|23715.33|23834|23714|10
1635189930000|2021-10-25 19:25:30|23835.36|23715.36|23834.69|23714.69|23835.54|23715.54|23834.46|23714.46|10
1635189940000|2021-10-25 19:25:40|23834.96|23714.96|23837.86|23717.86|23837.89|23717.89|23834.96|23714.96|10
1635189950000|2021-10-25 19:25:50|23838.05|23718.05|23837.95|23717.95|23838.07|23718.07|23837.75|23717.75|10
1635189960000|2021-10-25 19:26:00|23838.91|23718.91|23837.36|23717.36|23839.43|23719.43|23837.35|23717.35|8
1635189970000|2021-10-25 19:26:10|23837.8|23717.8|23838.77|23718.77|23838.93|23718.93|23837.8|23717.8|9
1635189980000|2021-10-25 19:26:20|23839.12|23719.12|23839.75|23719.75|23840.21|23720.21|23839.12|23719.12|10
1635189990000|2021-10-25 19:26:30|23839.32|23719.32|23836.92|23716.92|23839.32|23719.32|23836.75|23716.75|9
1635190000000|2021-10-25 19:26:40|23836.72|23716.72|23842.24|23722.24|23842.36|23722.36|23836.72|23716.72|10
1635190010000|2021-10-25 19:26:50|23841.73|23721.73|23840.75|23720.75|23841.73|23721.73|23840.59|23720.59|10
1635190020000|2021-10-25 19:27:00|23840.43|23720.43|23839.16|23719.16|23840.43|23720.43|23839.16|23719.16|10
1635190030000|2021-10-25 19:27:10|23838.86|23718.86|23836.16|23716.16|23838.96|23718.96|23836.16|23716.16|10
1635190040000|2021-10-25 19:27:20|23835.42|23715.42|23836.67|23716.67|23836.67|23716.67|23833.99|23713.99|10
1635190050000|2021-10-25 19:27:30|23837.36|23717.36|23838.92|23718.92|23839.06|23719.06|23837.36|23717.36|10
1635190060000|2021-10-25 19:27:40|23839.1|23719.1|23839.88|23719.88|23840.85|23720.85|23838.58|23718.58|9
1635190070000|2021-10-25 19:27:50|23839.14|23719.14|23835.94|23715.94|23839.14|23719.14|23835.94|23715.94|10
1635190080000|2021-10-25 19:28:00|23836.32|23716.32|23836.28|23716.28|23837.63|23717.63|23836.21|23716.21|10
1635190090000|2021-10-25 19:28:10|23834.58|23714.58|23835.41|23715.41|23836.1|23716.1|23834.41|23714.41|10
1635190100000|2021-10-25 19:28:20|23835.39|23715.39|23834.27|23714.27|23835.42|23715.42|23834.03|23714.03|9
1635190110000|2021-10-25 19:28:30|23835.57|23715.57|23835.89|23715.89|23836.08|23716.08|23834.17|23714.17|10
1635190120000|2021-10-25 19:28:40|23836.41|23716.41|23835.2|23715.2|23838.6|23718.6|23835.2|23715.2|10
1635190130000|2021-10-25 19:28:50|23834.78|23714.78|23835.15|23715.15|23835.81|23715.81|23834.04|23714.04|10
1635190140000|2021-10-25 19:29:00|23835.51|23715.51|23837.44|23717.44|23837.44|23717.44|23833.72|23713.72|9
1635190150000|2021-10-25 19:29:10|23837.41|23717.41|23837.5|23717.5|23838.08|23718.08|23836.86|23716.86|9
1635190160000|2021-10-25 19:29:20|23837.43|23717.43|23838.16|23718.16|23839.18|23719.18|23837.43|23717.43|10
1635190170000|2021-10-25 19:29:30|23839.44|23719.44|23837.07|23717.07|23839.84|23719.84|23837.07|23717.07|10
1635190180000|2021-10-25 19:29:40|23836.95|23716.95|23832.49|23712.49|23838|23718|23832.49|23712.49|10
1635190190000|2021-10-25 19:29:50|23832.66|23712.66|23829.35|23709.35|23832.66|23712.66|23829.35|23709.35|10
1635190200000|2021-10-25 19:30:00|23829.2|23709.2|23829.15|23709.15|23830.99|23710.99|23828.84|23708.84|10
1635190210000|2021-10-25 19:30:10|23829.03|23709.03|23825.52|23705.52|23829.03|23709.03|23825.37|23705.37|10
1635190220000|2021-10-25 19:30:20|23824.19|23704.19|23822.79|23702.79|23824.34|23704.34|23822.79|23702.79|10
1635190230000|2021-10-25 19:30:30|23824.08|23704.08|23822.53|23702.53|23824.16|23704.16|23820.88|23700.88|10
1635190240000|2021-10-25 19:30:40|23822.29|23702.29|23821.82|23701.82|23822.31|23702.31|23820.52|23700.52|10
1635190250000|2021-10-25 19:30:50|23821.5|23701.5|23820.18|23700.18|23821.71|23701.71|23819.86|23699.86|9
1635190260000|2021-10-25 19:31:00|23819.04|23699.04|23814.56|23694.56|23820.49|23700.49|23814.56|23694.56|10
1635190270000|2021-10-25 19:31:10|23814.63|23694.63|23811.09|23691.09|23814.65|23694.65|23811.09|23691.09|10
1635190280000|2021-10-25 19:31:20|23810.1|23690.1|23807.97|23687.97|23810.1|23690.1|23807.64|23687.64|10
1635190290000|2021-10-25 19:31:30|23807.01|23687.01|23805.93|23685.93|23807.34|23687.34|23805.9|23685.9|10
1635190300000|2021-10-25 19:31:40|23806.01|23686.01|23805.06|23685.06|23807.91|23687.91|23805.06|23685.06|10
1635190310000|2021-10-25 19:31:50|23805.34|23685.34|23801.85|23681.85|23805.34|23685.34|23801.76|23681.76|10
1635190320000|2021-10-25 19:32:00|23802.22|23682.22|23805.03|23685.03|23805.31|23685.31|23802.22|23682.22|10
1635190330000|2021-10-25 19:32:10|23805.49|23685.49|23807.3|23687.3|23807.3|23687.3|23804.16|23684.16|10
1635190340000|2021-10-25 19:32:20|23807.17|23687.17|23807.02|23687.02|23808.9|23688.9|23807.02|23687.02|10
1635190350000|2021-10-25 19:32:30|23806.47|23686.47|23806.04|23686.04|23807.16|23687.16|23804.9|23684.9|10
1635190360000|2021-10-25 19:32:40|23806.2|23686.2|23805.33|23685.33|23807.47|23687.47|23805.33|23685.33|9
1635190370000|2021-10-25 19:32:50|23805.95|23685.95|23804.33|23684.33|23805.95|23685.95|23804.33|23684.33|10
1635190380000|2021-10-25 19:33:00|23804.73|23684.73|23805.83|23685.83|23805.83|23685.83|23804.11|23684.11|9
1635190390000|2021-10-25 19:33:10|23805.65|23685.65|23803.11|23683.11|23805.76|23685.76|23802.24|23682.24|10
1635190400000|2021-10-25 19:33:20|23803.17|23683.17|23802.52|23682.52|23803.17|23683.17|23802.52|23682.52|10
1635190410000|2021-10-25 19:33:30|23802.54|23682.54|23804.77|23684.77|23804.77|23684.77|23802.53|23682.53|8
1635190420000|2021-10-25 19:33:40|23804.82|23684.82|23804.92|23684.92|23804.92|23684.92|23803.27|23683.27|10
1635190430000|2021-10-25 19:33:50|23804.83|23684.83|23802.74|23682.74|23805.18|23685.18|23802.74|23682.74|10
1635190440000|2021-10-25 19:34:00|23803.1|23683.1|23802.68|23682.68|23803.48|23683.48|23802.68|23682.68|10
1635190450000|2021-10-25 19:34:10|23803.28|23683.28|23805.16|23685.16|23806.11|23686.11|23803.28|23683.28|10
1635190460000|2021-10-25 19:34:20|23805.71|23685.71|23807.51|23687.51|23807.51|23687.51|23805.04|23685.04|10
1635190470000|2021-10-25 19:34:30|23807.37|23687.37|23807.58|23687.58|23808|23688|23806.24|23686.24|9
1635190480000|2021-10-25 19:34:40|23807.87|23687.87|23810.38|23690.38|23810.38|23690.38|23806.96|23686.96|10
1635190490000|2021-10-25 19:34:50|23810.46|23690.46|23809.68|23689.68|23811.04|23691.04|23809.68|23689.68|10
1635190500000|2021-10-25 19:35:00|23808.87|23688.87|23807.75|23687.75|23809.73|23689.73|23807.75|23687.75|10
1635190510000|2021-10-25 19:35:10|23806.74|23686.74|23805.06|23685.06|23806.74|23686.74|23804.37|23684.37|10
1635190520000|2021-10-25 19:35:20|23805.09|23685.09|23802.44|23682.44|23805.09|23685.09|23802.44|23682.44|9
1635190530000|2021-10-25 19:35:30|23802.43|23682.43|23801.67|23681.67|23802.54|23682.54|23801.67|23681.67|10
1635190540000|2021-10-25 19:35:40|23801.51|23681.51|23801.08|23681.08|23802.4|23682.4|23800.15|23680.15|10
1635190550000|2021-10-25 19:35:50|23799.51|23679.51|23799.93|23679.93|23801.22|23681.22|23799.33|23679.33|10
1635190560000|2021-10-25 19:36:00|23799.99|23679.99|23796.82|23676.82|23800.23|23680.23|23796.82|23676.82|10
1635190570000|2021-10-25 19:36:10|23796.66|23676.66|23794.87|23674.87|23796.66|23676.66|23794.87|23674.87|8
1635190580000|2021-10-25 19:36:20|23794.74|23674.74|23795.59|23675.59|23796.72|23676.72|23794.74|23674.74|10
1635190590000|2021-10-25 19:36:30|23795.55|23675.55|23793.69|23673.69|23795.55|23675.55|23793.62|23673.62|10
1635190600000|2021-10-25 19:36:40|23793.27|23673.27|23796.36|23676.36|23796.36|23676.36|23793.27|23673.27|10
1635190610000|2021-10-25 19:36:50|23796.42|23676.42|23795.91|23675.91|23797.22|23677.22|23795.18|23675.18|10
1635190620000|2021-10-25 19:37:00|23795.79|23675.79|23792.73|23672.73|23795.92|23675.92|23792.71|23672.71|10
1635190630000|2021-10-25 19:37:10|23792.15|23672.15|23790.45|23670.45|23793.04|23673.04|23788.91|23668.91|10
1635190640000|2021-10-25 19:37:20|23790.59|23670.59|23787.64|23667.64|23790.59|23670.59|23787.64|23667.64|10
1635190650000|2021-10-25 19:37:30|23787.74|23667.74|23786.73|23666.73|23789.08|23669.08|23786.06|23666.06|10
1635190660000|2021-10-25 19:37:40|23787.17|23667.17|23788.8|23668.8|23789.85|23669.85|23787.17|23667.17|10
1635190670000|2021-10-25 19:37:50|23789.28|23669.28|23787.86|23667.86|23789.28|23669.28|23786.48|23666.48|10
1635190680000|2021-10-25 19:38:00|23787.19|23667.19|23785.25|23665.25|23787.92|23667.92|23785.25|23665.25|10
1635190690000|2021-10-25 19:38:10|23785.74|23665.74|23781.58|23661.58|23786.18|23666.18|23781.58|23661.58|10
1635190700000|2021-10-25 19:38:20|23782.76|23662.76|23783.78|23663.78|23783.78|23663.78|23781.94|23661.94|10
1635190710000|2021-10-25 19:38:30|23783.51|23663.51|23783.57|23663.57|23783.57|23663.57|23782.85|23662.85|10
1635190720000|2021-10-25 19:38:40|23781.85|23661.85|23784.02|23664.02|23784.02|23664.02|23781.85|23661.85|10
1635190730000|2021-10-25 19:38:50|23783.78|23663.78|23782.76|23662.76|23784.42|23664.42|23782.76|23662.76|9
1635190740000|2021-10-25 19:39:00|23782.55|23662.55|23783.75|23663.75|23783.75|23663.75|23781.9|23661.9|9
1635190750000|2021-10-25 19:39:10|23783.77|23663.77|23784.54|23664.54|23784.9|23664.9|23783.04|23663.04|10
1635190760000|2021-10-25 19:39:20|23784.8|23664.8|23786.6|23666.6|23787.1|23667.1|23784.8|23664.8|10
1635190770000|2021-10-25 19:39:30|23786.63|23666.63|23784.52|23664.52|23787.05|23667.05|23784.52|23664.52|9
1635190780000|2021-10-25 19:39:40|23784.75|23664.75|23784.18|23664.18|23785.31|23665.31|23784.18|23664.18|10
1635190790000|2021-10-25 19:39:50|23783.89|23663.89|23784.18|23664.18|23784.46|23664.46|23783.6|23663.6|9
1635190800000|2021-10-25 19:40:00|23784.08|23664.08|23785.95|23665.95|23785.95|23665.95|23784.08|23664.08|9
1635190810000|2021-10-25 19:40:10|23785.93|23665.93|23784.59|23664.59|23785.93|23665.93|23783.84|23663.84|10
1635190820000|2021-10-25 19:40:20|23784.17|23664.17|23784.68|23664.68|23785.73|23665.73|23784.04|23664.04|10
1635190830000|2021-10-25 19:40:30|23783.57|23663.57|23781.05|23661.05|23783.57|23663.57|23780.64|23660.64|10
1635190840000|2021-10-25 19:40:40|23782.17|23662.17|23780.36|23660.36|23782.17|23662.17|23780.36|23660.36|10
1635190850000|2021-10-25 19:40:50|23780.61|23660.61|23778.45|23658.45|23780.61|23660.61|23777.99|23657.99|10
1635190860000|2021-10-25 19:41:00|23778.43|23658.43|23780.32|23660.32|23780.69|23660.69|23778.13|23658.13|10
1635190870000|2021-10-25 19:41:10|23780.48|23660.48|23779.94|23659.94|23780.48|23660.48|23778.86|23658.86|9
1635190880000|2021-10-25 19:41:20|23779.63|23659.63|23781.13|23661.13|23781.13|23661.13|23778.7|23658.7|10
1635190890000|2021-10-25 19:41:30|23780.52|23660.52|23780.35|23660.35|23780.85|23660.85|23779.69|23659.69|10
1635190900000|2021-10-25 19:41:40|23780.28|23660.28|23781.74|23661.74|23782.02|23662.02|23780.28|23660.28|10
1635190910000|2021-10-25 19:41:50|23782.29|23662.29|23784.05|23664.05|23784.89|23664.89|23782.29|23662.29|9
1635190920000|2021-10-25 19:42:00|23783.98|23663.98|23784.5|23664.5|23784.65|23664.65|23783.6|23663.6|10
1635190930000|2021-10-25 19:42:10|23783.83|23663.83|23783.29|23663.29|23784.26|23664.26|23783.29|23663.29|9
1635190940000|2021-10-25 19:42:20|23784.05|23664.05|23783.7|23663.7|23784.73|23664.73|23783.51|23663.51|10
1635190950000|2021-10-25 19:42:30|23784.78|23664.78|23784.53|23664.53|23785.42|23665.42|23784.15|23664.15|10
1635190960000|2021-10-25 19:42:40|23784.42|23664.42|23785.21|23665.21|23787.25|23667.25|23784.42|23664.42|10
1635190970000|2021-10-25 19:42:50|23785.24|23665.24|23780.8|23660.8|23785.24|23665.24|23780.3|23660.3|10
1635190980000|2021-10-25 19:43:00|23781.26|23661.26|23780.64|23660.64|23781.26|23661.26|23780.23|23660.23|10
1635190990000|2021-10-25 19:43:10|23780.68|23660.68|23780.5|23660.5|23781.02|23661.02|23780.25|23660.25|10
1635191000000|2021-10-25 19:43:20|23780.78|23660.78|23780.42|23660.42|23781.66|23661.66|23780.42|23660.42|8
1635191010000|2021-10-25 19:43:30|23780.33|23660.33|23777.51|23657.51|23780.33|23660.33|23776.8|23656.8|10
1635191020000|2021-10-25 19:43:40|23777.4|23657.4|23778.92|23658.92|23779.21|23659.21|23776.79|23656.79|10
1635191030000|2021-10-25 19:43:50|23779.4|23659.4|23781.82|23661.82|23781.82|23661.82|23778.53|23658.53|10
1635191040000|2021-10-25 19:44:00|23782.15|23662.15|23783.76|23663.76|23783.81|23663.81|23781.25|23661.25|10
1635191050000|2021-10-25 19:44:10|23783.72|23663.72|23784.14|23664.14|23784.45|23664.45|23783.66|23663.66|10
1635191060000|2021-10-25 19:44:20|23785.9|23665.9|23787.34|23667.34|23787.34|23667.34|23784.89|23664.89|10
1635191070000|2021-10-25 19:44:30|23786.15|23666.15|23789.09|23669.09|23789.14|23669.14|23786.15|23666.15|10
1635191080000|2021-10-25 19:44:40|23789.31|23669.31|23790.2|23670.2|23790.34|23670.34|23788.15|23668.15|10
1635191090000|2021-10-25 19:44:50|23789.55|23669.55|23786.31|23666.31|23789.87|23669.87|23786.31|23666.31|10
1635191100000|2021-10-25 19:45:00|23787.77|23667.77|23786.4|23666.4|23788.24|23668.24|23784.35|23664.35|10
1635191110000|2021-10-25 19:45:10|23787.13|23667.13|23788.76|23668.76|23788.89|23668.89|23787.03|23667.03|10
1635191120000|2021-10-25 19:45:20|23788.49|23668.49|23789.31|23669.31|23789.31|23669.31|23787.95|23667.95|10
1635191130000|2021-10-25 19:45:30|23788.76|23668.76|23787.12|23667.12|23788.76|23668.76|23787.12|23667.12|10
1635191140000|2021-10-25 19:45:40|23787.04|23667.04|23787.35|23667.35|23787.58|23667.58|23786.08|23666.08|10
1635191150000|2021-10-25 19:45:50|23786.05|23666.05|23786.61|23666.61|23787.79|23667.79|23786.05|23666.05|10
1635191160000|2021-10-25 19:46:00|23786.57|23666.57|23785.16|23665.16|23786.64|23666.64|23785.08|23665.08|10
1635191170000|2021-10-25 19:46:10|23784.65|23664.65|23782.86|23662.86|23784.84|23664.84|23782.86|23662.86|10
1635191180000|2021-10-25 19:46:20|23782.94|23662.94|23785.97|23665.97|23785.97|23665.97|23782.94|23662.94|10
1635191190000|2021-10-25 19:46:30|23785.59|23665.59|23784.68|23664.68|23785.64|23665.64|23783.88|23663.88|10
1635191200000|2021-10-25 19:46:40|23784.13|23664.13|23783.69|23663.69|23785.91|23665.91|23783.55|23663.55|10
1635191210000|2021-10-25 19:46:50|23782.49|23662.49|23780.37|23660.37|23782.49|23662.49|23780.37|23660.37|10
1635191220000|2021-10-25 19:47:00|23780.56|23660.56|23780.67|23660.67|23781.39|23661.39|23780|23660|10
1635191230000|2021-10-25 19:47:10|23779.69|23659.69|23771.58|23651.58|23779.88|23659.88|23771.58|23651.58|10
1635191240000|2021-10-25 19:47:20|23770.46|23650.46|23769.61|23649.61|23770.91|23650.91|23769.61|23649.61|10
1635191250000|2021-10-25 19:47:30|23769.65|23649.65|23767.98|23647.98|23769.71|23649.71|23767.83|23647.83|10
1635191260000|2021-10-25 19:47:40|23767.41|23647.41|23765.49|23645.49|23768.4|23648.4|23764.47|23644.47|10
1635191270000|2021-10-25 19:47:50|23765.27|23645.27|23762.5|23642.5|23765.27|23645.27|23762.42|23642.42|10
1635191280000|2021-10-25 19:48:00|23763.21|23643.21|23763.18|23643.18|23763.88|23643.88|23762.91|23642.91|9
1635191290000|2021-10-25 19:48:10|23762.95|23642.95|23761.14|23641.14|23763.51|23643.51|23761.14|23641.14|10
1635191300000|2021-10-25 19:48:20|23761.22|23641.22|23760.47|23640.47|23761.42|23641.42|23760.47|23640.47|9
1635191310000|2021-10-25 19:48:30|23760.27|23640.27|23761.77|23641.77|23762.02|23642.02|23760.27|23640.27|10
1635191320000|2021-10-25 19:48:40|23761.64|23641.64|23760.91|23640.91|23761.64|23641.64|23760.58|23640.58|9
1635191330000|2021-10-25 19:48:50|23761.5|23641.5|23763.15|23643.15|23763.15|23643.15|23761.33|23641.33|9
1635191340000|2021-10-25 19:49:00|23763.19|23643.19|23765.81|23645.81|23766|23646|23763.19|23643.19|9
1635191350000|2021-10-25 19:49:10|23766.13|23646.13|23764.29|23644.29|23766.13|23646.13|23764.25|23644.25|10
1635191360000|2021-10-25 19:49:20|23763.88|23643.88|23763.85|23643.85|23764.47|23644.47|23762.63|23642.63|10
1635191370000|2021-10-25 19:49:30|23763.68|23643.68|23757.52|23637.52|23764.25|23644.25|23757.52|23637.52|10
1635191380000|2021-10-25 19:49:40|23756.36|23636.36|23754.21|23634.21|23756.36|23636.36|23753.49|23633.49|10
1635191390000|2021-10-25 19:49:50|23756.28|23636.28|23751.59|23631.59|23756.67|23636.67|23751.59|23631.59|10
1635191400000|2021-10-25 19:50:00|23750.56|23630.56|23748.23|23628.23|23750.56|23630.56|23748.23|23628.23|10
1635191410000|2021-10-25 19:50:10|23748.07|23628.07|23752.65|23632.65|23752.96|23632.96|23748.04|23628.04|10
1635191420000|2021-10-25 19:50:20|23751.09|23631.09|23761.72|23641.72|23761.72|23641.72|23751.09|23631.09|10
1635191430000|2021-10-25 19:50:30|23761.82|23641.82|23766.78|23646.78|23766.88|23646.88|23761.82|23641.82|10
1635191440000|2021-10-25 19:50:40|23768.39|23648.39|23764.42|23644.42|23768.39|23648.39|23764.42|23644.42|10
1635191450000|2021-10-25 19:50:50|23763.42|23643.42|23765.62|23645.62|23765.62|23645.62|23763.42|23643.42|10
1635191460000|2021-10-25 19:51:00|23765.67|23645.67|23765.79|23645.79|23766.67|23646.67|23765.52|23645.52|9
1635191470000|2021-10-25 19:51:10|23765.55|23645.55|23765.5|23645.5|23765.76|23645.76|23764.06|23644.06|10
1635191480000|2021-10-25 19:51:20|23764.48|23644.48|23765.45|23645.45|23765.45|23645.45|23764.48|23644.48|10
1635191490000|2021-10-25 19:51:30|23765.78|23645.78|23766.28|23646.28|23767.32|23647.32|23765.69|23645.69|10
1635191500000|2021-10-25 19:51:40|23766.5|23646.5|23765.56|23645.56|23767|23647|23765.56|23645.56|10
1635191510000|2021-10-25 19:51:50|23765.89|23645.89|23770.71|23650.71|23770.71|23650.71|23765.89|23645.89|10
1635191520000|2021-10-25 19:52:00|23770.84|23650.84|23773.54|23653.54|23773.55|23653.55|23770.84|23650.84|10
1635191530000|2021-10-25 19:52:10|23774.18|23654.18|23775.91|23655.91|23775.91|23655.91|23774.1|23654.1|10
1635191540000|2021-10-25 19:52:20|23775.79|23655.79|23776.8|23656.8|23776.8|23656.8|23775|23655|10
1635191550000|2021-10-25 19:52:30|23776.65|23656.65|23778.13|23658.13|23778.37|23658.37|23776.65|23656.65|10
1635191560000|2021-10-25 19:52:40|23778.1|23658.1|23779.49|23659.49|23779.82|23659.82|23777.28|23657.28|9
1635191570000|2021-10-25 19:52:50|23779.63|23659.63|23779.64|23659.64|23780.63|23660.63|23779.63|23659.63|9
1635191580000|2021-10-25 19:53:00|23779.55|23659.55|23778.16|23658.16|23780.29|23660.29|23778.16|23658.16|10
1635191590000|2021-10-25 19:53:10|23778.04|23658.04|23777.18|23657.18|23778.48|23658.48|23776.79|23656.79|10
1635191600000|2021-10-25 19:53:20|23777.05|23657.05|23777.19|23657.19|23777.41|23657.41|23776.39|23656.39|10
1635191610000|2021-10-25 19:53:30|23777.76|23657.76|23779.76|23659.76|23779.78|23659.78|23777.36|23657.36|9
1635191620000|2021-10-25 19:53:40|23779.48|23659.48|23781.58|23661.58|23781.58|23661.58|23779.32|23659.32|10
1635191630000|2021-10-25 19:53:50|23782.23|23662.23|23784.67|23664.67|23784.82|23664.82|23782.23|23662.23|10
1635191640000|2021-10-25 19:54:00|23785.76|23665.76|23789.34|23669.34|23789.47|23669.47|23785.76|23665.76|10
1635191650000|2021-10-25 19:54:10|23788.94|23668.94|23790.25|23670.25|23790.43|23670.43|23788.31|23668.31|10
1635191660000|2021-10-25 19:54:20|23790.57|23670.57|23792.73|23672.73|23792.73|23672.73|23790.57|23670.57|10
1635191670000|2021-10-25 19:54:30|23792.38|23672.38|23793.59|23673.59|23793.59|23673.59|23791.61|23671.61|9
1635191680000|2021-10-25 19:54:40|23793.64|23673.64|23796.53|23676.53|23796.53|23676.53|23793.64|23673.64|10
1635191690000|2021-10-25 19:54:50|23796|23676|23798.23|23678.23|23798.91|23678.91|23796|23676|10
1635191700000|2021-10-25 19:55:00|23798.37|23678.37|23800.27|23680.27|23800.27|23680.27|23798.37|23678.37|10
1635191710000|2021-10-25 19:55:10|23800.37|23680.37|23802.43|23682.43|23802.43|23682.43|23800.37|23680.37|10
1635191720000|2021-10-25 19:55:20|23802.33|23682.33|23803.16|23683.16|23804.69|23684.69|23802.33|23682.33|10
1635191730000|2021-10-25 19:55:30|23803.39|23683.39|23800.75|23680.75|23803.39|23683.39|23800.75|23680.75|10
1635191740000|2021-10-25 19:55:40|23800.81|23680.81|23801.8|23681.8|23801.99|23681.99|23800.7|23680.7|10
1635191750000|2021-10-25 19:55:50|23801.58|23681.58|23800.07|23680.07|23801.58|23681.58|23799.61|23679.61|10
1635191760000|2021-10-25 19:56:00|23800.11|23680.11|23797.26|23677.26|23800.11|23680.11|23797.26|23677.26|10
1635191770000|2021-10-25 19:56:10|23797.07|23677.07|23796.08|23676.08|23797.91|23677.91|23796.08|23676.08|10
1635191780000|2021-10-25 19:56:20|23796|23676|23796.97|23676.97|23796.97|23676.97|23795.37|23675.37|10
1635191790000|2021-10-25 19:56:30|23797.01|23677.01|23794.68|23674.68|23798.94|23678.94|23794.58|23674.58|10
1635191800000|2021-10-25 19:56:40|23794.13|23674.13|23791.39|23671.39|23794.13|23674.13|23791.33|23671.33|10
1635191810000|2021-10-25 19:56:50|23790.66|23670.66|23792.68|23672.68|23792.68|23672.68|23790.66|23670.66|10
1635191820000|2021-10-25 19:57:00|23793.21|23673.21|23792.2|23672.2|23794.19|23674.19|23792.2|23672.2|10
1635191830000|2021-10-25 19:57:10|23792.29|23672.29|23797.41|23677.41|23797.41|23677.41|23792.26|23672.26|9
1635191840000|2021-10-25 19:57:20|23797.84|23677.84|23797.07|23677.07|23798.65|23678.65|23796.02|23676.02|10
1635191850000|2021-10-25 19:57:30|23796.95|23676.95|23795.37|23675.37|23796.95|23676.95|23795.07|23675.07|10
1635191860000|2021-10-25 19:57:40|23796.28|23676.28|23789.23|23669.23|23796.28|23676.28|23789.23|23669.23|10
1635191870000|2021-10-25 19:57:50|23788.66|23668.66|23786.84|23666.84|23788.66|23668.66|23785.87|23665.87|10
1635191880000|2021-10-25 19:58:00|23786.89|23666.89|23784.8|23664.8|23786.89|23666.89|23784.8|23664.8|10
1635191890000|2021-10-25 19:58:10|23784.67|23664.67|23782.82|23662.82|23784.9|23664.9|23782.18|23662.18|10
1635191900000|2021-10-25 19:58:20|23782.93|23662.93|23787.16|23667.16|23787.75|23667.75|23782.68|23662.68|10
1635191910000|2021-10-25 19:58:30|23788.34|23668.34|23790.68|23670.68|23791.03|23671.03|23788.22|23668.22|9
1635191920000|2021-10-25 19:58:40|23789.72|23669.72|23785.46|23665.46|23789.99|23669.99|23785.14|23665.14|10
1635191930000|2021-10-25 19:58:50|23785.95|23665.95|23788.06|23668.06|23788.06|23668.06|23785.95|23665.95|10
1635191940000|2021-10-25 19:59:00|23788.29|23668.29|23787.24|23667.24|23789.78|23669.78|23787.24|23667.24|10
1635191950000|2021-10-25 19:59:10|23786.8|23666.8|23788.44|23668.44|23788.44|23668.44|23786.8|23666.8|10
1635191960000|2021-10-25 19:59:20|23787.99|23667.99|23786.38|23666.38|23787.99|23667.99|23785.73|23665.73|10
1635191970000|2021-10-25 19:59:30|23786.37|23666.37|23786.69|23666.69|23787.39|23667.39|23786.37|23666.37|9
1635191980000|2021-10-25 19:59:40|23787.1|23667.1|23786.16|23666.16|23787.1|23667.1|23785.52|23665.52|10
1635191990000|2021-10-25 19:59:50|23785.24|23665.24|23785.33|23665.33|23785.33|23665.33|23783.01|23663.01|10
1635192000000|2021-10-25 20:00:00|23785.12|23665.12|23787.69|23667.69|23787.69|23667.69|23784.17|23664.17|10
1635192010000|2021-10-25 20:00:10|23787.12|23667.12|23794.62|23674.62|23794.62|23674.62|23787.1|23667.1|10
1635192020000|2021-10-25 20:00:20|23794.66|23674.66|23801.66|23681.66|23801.66|23681.66|23794.66|23674.66|10
1635192030000|2021-10-25 20:00:30|23801.61|23681.61|23806.14|23686.14|23806.14|23686.14|23801.61|23681.61|10
1635192040000|2021-10-25 20:00:40|23806.06|23686.06|23806.67|23686.67|23807.55|23687.55|23806.06|23686.06|9
1635192050000|2021-10-25 20:00:50|23806.85|23686.85|23803.22|23683.22|23807.03|23687.03|23802.94|23682.94|10
1635192060000|2021-10-25 20:01:00|23803.63|23683.63|23805.1|23685.1|23805.1|23685.1|23803.43|23683.43|10
1635192070000|2021-10-25 20:01:10|23803.44|23683.44|23803.72|23683.72|23804.25|23684.25|23802.29|23682.29|10
1635192080000|2021-10-25 20:01:20|23804.38|23684.38|23808.55|23688.55|23808.55|23688.55|23803.88|23683.88|10
1635192090000|2021-10-25 20:01:30|23808.58|23688.58|23814.42|23694.42|23814.55|23694.55|23808.58|23688.58|10
1635192100000|2021-10-25 20:01:40|23814.82|23694.82|23818.66|23698.66|23818.66|23698.66|23813.79|23693.79|10
1635192110000|2021-10-25 20:01:50|23820.43|23700.43|23823.15|23703.15|23823.15|23703.15|23820.43|23700.43|10
1635192120000|2021-10-25 20:02:00|23823.14|23703.14|23826.6|23706.6|23826.6|23706.6|23823.14|23703.14|10
1635192130000|2021-10-25 20:02:10|23826.68|23706.68|23827.87|23707.87|23829.32|23709.32|23826.56|23706.56|10
1635192140000|2021-10-25 20:02:20|23828.37|23708.37|23834.93|23714.93|23834.93|23714.93|23828.37|23708.37|10
1635192150000|2021-10-25 20:02:30|23838.95|23718.95|23851.21|23731.21|23851.21|23731.21|23838.95|23718.95|10
1635192160000|2021-10-25 20:02:40|23852.31|23732.31|23859.11|23739.11|23859.34|23739.34|23852.31|23732.31|10
1635192170000|2021-10-25 20:02:50|23859.04|23739.04|23858.4|23738.4|23859.05|23739.05|23858.13|23738.13|10
1635192180000|2021-10-25 20:03:00|23856.5|23736.5|23855.15|23735.15|23856.55|23736.55|23855.15|23735.15|10
1635192190000|2021-10-25 20:03:10|23855.02|23735.02|23854.34|23734.34|23855.26|23735.26|23854.19|23734.19|10
1635192200000|2021-10-25 20:03:20|23854.41|23734.41|23854.06|23734.06|23854.41|23734.41|23853.66|23733.66|10
1635192210000|2021-10-25 20:03:30|23853.95|23733.95|23860.09|23740.09|23860.09|23740.09|23853.77|23733.77|10
1635192220000|2021-10-25 20:03:40|23859.23|23739.23|23857.75|23737.75|23860.34|23740.34|23857.75|23737.75|10
1635192230000|2021-10-25 20:03:50|23858.23|23738.23|23856.97|23736.97|23858.23|23738.23|23856|23736|10
1635192240000|2021-10-25 20:04:00|23856.87|23736.87|23852.72|23732.72|23856.87|23736.87|23852.72|23732.72|10
1635192250000|2021-10-25 20:04:10|23851.94|23731.94|23851.78|23731.78|23853.07|23733.07|23850.78|23730.78|9
1635192260000|2021-10-25 20:04:20|23851.77|23731.77|23855.3|23735.3|23855.3|23735.3|23851.77|23731.77|10
1635192270000|2021-10-25 20:04:30|23856.07|23736.07|23852.17|23732.17|23856.93|23736.93|23851.82|23731.82|10
1635192280000|2021-10-25 20:04:40|23850.91|23730.91|23842.58|23722.58|23850.91|23730.91|23842.58|23722.58|10
1635192290000|2021-10-25 20:04:50|23842.05|23722.05|23843.74|23723.74|23844.46|23724.46|23842.05|23722.05|10
1635192300000|2021-10-25 20:05:00|23844.5|23724.5|23844.47|23724.47|23845.78|23725.78|23844.29|23724.29|10
1635192310000|2021-10-25 20:05:10|23844.41|23724.41|23841.96|23721.96|23844.94|23724.94|23841.96|23721.96|10
1635192320000|2021-10-25 20:05:20|23841.78|23721.78|23838.52|23718.52|23841.78|23721.78|23838.52|23718.52|10
1635192330000|2021-10-25 20:05:30|23837.73|23717.73|23833.31|23713.31|23837.73|23717.73|23833.31|23713.31|10
1635192340000|2021-10-25 20:05:40|23833.94|23713.94|23831.61|23711.61|23833.94|23713.94|23830.97|23710.97|9
1635192350000|2021-10-25 20:05:50|23831.62|23711.62|23831.91|23711.91|23834.4|23714.4|23831.62|23711.62|10
1635192360000|2021-10-25 20:06:00|23831.3|23711.3|23830.47|23710.47|23831.76|23711.76|23830.47|23710.47|9
1635192370000|2021-10-25 20:06:10|23830.13|23710.13|23830.77|23710.77|23831.7|23711.7|23830.09|23710.09|10
1635192380000|2021-10-25 20:06:20|23830.85|23710.85|23831.65|23711.65|23831.65|23711.65|23829.08|23709.08|10
1635192390000|2021-10-25 20:06:30|23831.29|23711.29|23832.58|23712.58|23832.9|23712.9|23831.08|23711.08|9
1635192400000|2021-10-25 20:06:40|23832.71|23712.71|23841.99|23721.99|23841.99|23721.99|23832.71|23712.71|10
1635192410000|2021-10-25 20:06:50|23842.08|23722.08|23845.03|23725.03|23845.03|23725.03|23842.08|23722.08|10
1635192420000|2021-10-25 20:07:00|23845.74|23725.74|23848.19|23728.19|23848.19|23728.19|23845.74|23725.74|10
1635192430000|2021-10-25 20:07:10|23847.9|23727.9|23850.67|23730.67|23852|23732|23847.9|23727.9|10
1635192440000|2021-10-25 20:07:20|23850.32|23730.32|23851.56|23731.56|23851.95|23731.95|23849.67|23729.67|9
1635192450000|2021-10-25 20:07:30|23852.61|23732.61|23850.9|23730.9|23852.61|23732.61|23850.38|23730.38|8
1635192460000|2021-10-25 20:07:40|23851.99|23731.99|23855.2|23735.2|23856.59|23736.59|23851.99|23731.99|10
1635192470000|2021-10-25 20:07:50|23855.05|23735.05|23856.39|23736.39|23857.26|23737.26|23854.91|23734.91|10
1635192480000|2021-10-25 20:08:00|23856.33|23736.33|23857.04|23737.04|23859.21|23739.21|23856.33|23736.33|10
1635192490000|2021-10-25 20:08:10|23856.51|23736.51|23855.09|23735.09|23857.22|23737.22|23854.93|23734.93|10
1635192500000|2021-10-25 20:08:20|23856.27|23736.27|23853|23733|23856.4|23736.4|23853|23733|10
1635192510000|2021-10-25 20:08:30|23851.76|23731.76|23849.72|23729.72|23851.92|23731.92|23849.06|23729.06|10
1635192520000|2021-10-25 20:08:40|23849.5|23729.5|23850.4|23730.4|23850.71|23730.71|23849.48|23729.48|10
1635192530000|2021-10-25 20:08:50|23850.54|23730.54|23857.05|23737.05|23857.05|23737.05|23850.54|23730.54|10
1635192540000|2021-10-25 20:09:00|23858.28|23738.28|23859.9|23739.9|23860.65|23740.65|23858.28|23738.28|9
1635192550000|2021-10-25 20:09:10|23859.91|23739.91|23855.57|23735.57|23859.91|23739.91|23855.57|23735.57|10
1635192560000|2021-10-25 20:09:20|23854.9|23734.9|23855.8|23735.8|23855.8|23735.8|23854.28|23734.28|10
1635192570000|2021-10-25 20:09:30|23855.81|23735.81|23856.75|23736.75|23857.21|23737.21|23854.72|23734.72|10
1635192580000|2021-10-25 20:09:40|23855.53|23735.53|23852.75|23732.75|23855.53|23735.53|23852.75|23732.75|10
1635192590000|2021-10-25 20:09:50|23853.34|23733.34|23852.15|23732.15|23853.61|23733.61|23851.98|23731.98|10
1635192600000|2021-10-25 20:10:00|23852.25|23732.25|23849.79|23729.79|23852.72|23732.72|23849.66|23729.66|10
1635192610000|2021-10-25 20:10:10|23849.57|23729.57|23850.65|23730.65|23850.65|23730.65|23849.35|23729.35|10
1635192620000|2021-10-25 20:10:20|23850.06|23730.06|23850.73|23730.73|23850.99|23730.99|23848.92|23728.92|9
1635192630000|2021-10-25 20:10:30|23850.52|23730.52|23849.88|23729.88|23850.52|23730.52|23849.46|23729.46|10
1635192640000|2021-10-25 20:10:40|23851.48|23731.48|23851.94|23731.94|23851.94|23731.94|23850.41|23730.41|10
1635192650000|2021-10-25 20:10:50|23851.97|23731.97|23849.37|23729.37|23851.97|23731.97|23849.17|23729.17|10
1635192660000|2021-10-25 20:11:00|23849.1|23729.1|23844.42|23724.42|23849.1|23729.1|23843.36|23723.36|10
1635192670000|2021-10-25 20:11:10|23843.72|23723.72|23839.75|23719.75|23843.72|23723.72|23839.75|23719.75|10
1635192680000|2021-10-25 20:11:20|23840.42|23720.42|23838.09|23718.09|23840.5|23720.5|23837.76|23717.76|10
1635192690000|2021-10-25 20:11:30|23838.19|23718.19|23839.22|23719.22|23840.23|23720.23|23838.19|23718.19|9
1635192700000|2021-10-25 20:11:40|23840.27|23720.27|23844.25|23724.25|23844.25|23724.25|23839.38|23719.38|10
1635192710000|2021-10-25 20:11:50|23845.84|23725.84|23847.34|23727.34|23849.18|23729.18|23845.84|23725.84|10
1635192720000|2021-10-25 20:12:00|23846.99|23726.99|23847.76|23727.76|23847.76|23727.76|23845.78|23725.78|10
1635192730000|2021-10-25 20:12:10|23847.78|23727.78|23847.9|23727.9|23849.6|23729.6|23847.78|23727.78|10
1635192740000|2021-10-25 20:12:20|23847.32|23727.32|23847.08|23727.08|23848.27|23728.27|23846.84|23726.84|9
1635192750000|2021-10-25 20:12:30|23847.14|23727.14|23847.08|23727.08|23848.1|23728.1|23846.54|23726.54|10
1635192760000|2021-10-25 20:12:40|23846.93|23726.93|23846.88|23726.88|23846.93|23726.93|23846.38|23726.38|10
1635192770000|2021-10-25 20:12:50|23847.32|23727.32|23846.99|23726.99|23847.55|23727.55|23846.46|23726.46|10
1635192780000|2021-10-25 20:13:00|23847.08|23727.08|23849.53|23729.53|23849.6|23729.6|23847.08|23727.08|10
1635192790000|2021-10-25 20:13:10|23849.6|23729.6|23849.81|23729.81|23849.81|23729.81|23848.68|23728.68|9
1635192800000|2021-10-25 20:13:20|23849.79|23729.79|23850.25|23730.25|23851.02|23731.02|23848.93|23728.93|10
1635192810000|2021-10-25 20:13:30|23850.35|23730.35|23850.33|23730.33|23850.47|23730.47|23849.59|23729.59|10
1635192820000|2021-10-25 20:13:40|23850.27|23730.27|23849.13|23729.13|23850.72|23730.72|23849.09|23729.09|10
1635192830000|2021-10-25 20:13:50|23849.8|23729.8|23852.19|23732.19|23853.35|23733.35|23849.8|23729.8|10
1635192840000|2021-10-25 20:14:00|23851.89|23731.89|23852.28|23732.28|23852.56|23732.56|23851.46|23731.46|10
1635192850000|2021-10-25 20:14:10|23852.58|23732.58|23851.13|23731.13|23852.66|23732.66|23851.13|23731.13|10
1635192860000|2021-10-25 20:14:20|23851.29|23731.29|23849.57|23729.57|23851.67|23731.67|23849.57|23729.57|10
1635192870000|2021-10-25 20:14:30|23849.67|23729.67|23846.19|23726.19|23849.67|23729.67|23846.19|23726.19|10
1635192880000|2021-10-25 20:14:40|23846.84|23726.84|23846.38|23726.38|23847.33|23727.33|23846.38|23726.38|10
1635192890000|2021-10-25 20:14:50|23847.79|23727.79|23847.81|23727.81|23848.61|23728.61|23847.79|23727.79|10
1635192900000|2021-10-25 20:15:00|23847.59|23727.59|23843.17|23723.17|23847.65|23727.65|23843.17|23723.17|10
1635192910000|2021-10-25 20:15:10|23842.47|23722.47|23839.09|23719.09|23842.47|23722.47|23839.09|23719.09|10
1635192920000|2021-10-25 20:15:20|23839.08|23719.08|23837.33|23717.33|23839.08|23719.08|23837.33|23717.33|9
1635192930000|2021-10-25 20:15:30|23837.37|23717.37|23836.94|23716.94|23837.37|23717.37|23835.91|23715.91|10
1635192940000|2021-10-25 20:15:40|23837.18|23717.18|23837.39|23717.39|23837.92|23717.92|23836.31|23716.31|9
1635192950000|2021-10-25 20:15:50|23837.35|23717.35|23838.99|23718.99|23840.01|23720.01|23837.35|23717.35|9
1635192960000|2021-10-25 20:16:00|23839.04|23719.04|23839.81|23719.81|23840.3|23720.3|23838.65|23718.65|10
1635192970000|2021-10-25 20:16:10|23839.84|23719.84|23840.25|23720.25|23841.34|23721.34|23839.84|23719.84|10
1635192980000|2021-10-25 20:16:20|23840.36|23720.36|23841.2|23721.2|23841.2|23721.2|23840.22|23720.22|9
1635192990000|2021-10-25 20:16:30|23841.45|23721.45|23840.22|23720.22|23841.52|23721.52|23840.22|23720.22|10
1635193000000|2021-10-25 20:16:40|23840.04|23720.04|23839.97|23719.97|23840.17|23720.17|23839.69|23719.69|10
1635193010000|2021-10-25 20:16:50|23840.22|23720.22|23840.84|23720.84|23841.59|23721.59|23840.22|23720.22|9
1635193020000|2021-10-25 20:17:00|23841.72|23721.72|23840.65|23720.65|23841.94|23721.94|23840.65|23720.65|10
1635193030000|2021-10-25 20:17:10|23840.39|23720.39|23841.88|23721.88|23842.02|23722.02|23840.14|23720.14|9
1635193040000|2021-10-25 20:17:20|23842.06|23722.06|23841.08|23721.08|23842.06|23722.06|23840.95|23720.95|8
1635193050000|2021-10-25 20:17:30|23841.35|23721.35|23842.43|23722.43|23842.43|23722.43|23840.9|23720.9|9
1635193060000|2021-10-25 20:17:40|23841.7|23721.7|23842.67|23722.67|23842.67|23722.67|23841.15|23721.15|8
1635193070000|2021-10-25 20:17:50|23842.42|23722.42|23842.3|23722.3|23842.45|23722.45|23841.55|23721.55|9
1635193080000|2021-10-25 20:18:00|23842.33|23722.33|23842.8|23722.8|23842.89|23722.89|23841.82|23721.82|10
1635193090000|2021-10-25 20:18:10|23842.88|23722.88|23841.61|23721.61|23842.97|23722.97|23841.01|23721.01|10
1635193100000|2021-10-25 20:18:20|23842.02|23722.02|23842.95|23722.95|23843.37|23723.37|23841.46|23721.46|10
1635193110000|2021-10-25 20:18:30|23842.78|23722.78|23842.61|23722.61|23842.85|23722.85|23841.88|23721.88|10
1635193120000|2021-10-25 20:18:40|23843.85|23723.85|23845.76|23725.76|23845.76|23725.76|23843.85|23723.85|10
1635193130000|2021-10-25 20:18:50|23847.47|23727.47|23851.34|23731.34|23851.34|23731.34|23847.47|23727.47|10
1635193140000|2021-10-25 20:19:00|23852.59|23732.59|23854.32|23734.32|23854.32|23734.32|23852.59|23732.59|10
1635193150000|2021-10-25 20:19:10|23854.18|23734.18|23854.58|23734.58|23854.59|23734.59|23853.22|23733.22|10
1635193160000|2021-10-25 20:19:20|23854.84|23734.84|23856.38|23736.38|23856.38|23736.38|23854.62|23734.62|9
1635193170000|2021-10-25 20:19:30|23855.16|23735.16|23853.39|23733.39|23855.16|23735.16|23852.84|23732.84|10
1635193180000|2021-10-25 20:19:40|23854.1|23734.1|23854.27|23734.27|23854.27|23734.27|23852.87|23732.87|10
1635193190000|2021-10-25 20:19:50|23854.37|23734.37|23857.97|23737.97|23857.97|23737.97|23853.95|23733.95|10
1635193200000|2021-10-25 20:20:00|23857.99|23737.99|23860.49|23740.49|23860.49|23740.49|23857.99|23737.99|10
1635193210000|2021-10-25 20:20:10|23860.5|23740.5|23861.28|23741.28|23861.56|23741.56|23860.5|23740.5|10
1635193220000|2021-10-25 20:20:20|23860.93|23740.93|23860.1|23740.1|23861.44|23741.44|23860.1|23740.1|10
1635193230000|2021-10-25 20:20:30|23860.05|23740.05|23860.7|23740.7|23860.7|23740.7|23859.35|23739.35|10
1635193240000|2021-10-25 20:20:40|23860.27|23740.27|23861.71|23741.71|23861.83|23741.83|23859.94|23739.94|9
1635193250000|2021-10-25 20:20:50|23861.64|23741.64|23858.34|23738.34|23861.96|23741.96|23858.34|23738.34|10
1635193260000|2021-10-25 20:21:00|23858.35|23738.35|23854.22|23734.22|23858.44|23738.44|23854.22|23734.22|10
1635193270000|2021-10-25 20:21:10|23853.63|23733.63|23853.23|23733.23|23854.44|23734.44|23852.79|23732.79|10
1635193280000|2021-10-25 20:21:20|23854.38|23734.38|23851.02|23731.02|23854.38|23734.38|23851.02|23731.02|10
1635193290000|2021-10-25 20:21:30|23850.61|23730.61|23850.65|23730.65|23850.65|23730.65|23849.48|23729.48|10
1635193300000|2021-10-25 20:21:40|23850.42|23730.42|23846.69|23726.69|23850.42|23730.42|23846.69|23726.69|10
1635193310000|2021-10-25 20:21:50|23846.29|23726.29|23845|23725|23846.54|23726.54|23845|23725|10
1635193320000|2021-10-25 20:22:00|23843.97|23723.97|23841.45|23721.45|23843.97|23723.97|23841.28|23721.28|9
1635193330000|2021-10-25 20:22:10|23841.37|23721.37|23838.31|23718.31|23842.36|23722.36|23837.95|23717.95|8
1635193340000|2021-10-25 20:22:20|23838.66|23718.66|23834.96|23714.96|23838.66|23718.66|23834.6|23714.6|10
1635193350000|2021-10-25 20:22:30|23835.06|23715.06|23829.17|23709.17|23835.06|23715.06|23829.17|23709.17|9
1635193360000|2021-10-25 20:22:40|23828.76|23708.76|23823.85|23703.85|23829.12|23709.12|23823.85|23703.85|10
1635193370000|2021-10-25 20:22:50|23822.85|23702.85|23816.92|23696.92|23822.85|23702.85|23816.92|23696.92|10
1635193380000|2021-10-25 20:23:00|23817.01|23697.01|23816.28|23696.28|23817.42|23697.42|23816.28|23696.28|10
1635193390000|2021-10-25 20:23:10|23816.26|23696.26|23814.9|23694.9|23817.01|23697.01|23814.21|23694.21|10
1635193400000|2021-10-25 20:23:20|23814.77|23694.77|23812.76|23692.76|23814.77|23694.77|23812.66|23692.66|8
1635193410000|2021-10-25 20:23:30|23812.25|23692.25|23813.13|23693.13|23814.1|23694.1|23812.25|23692.25|10
1635193420000|2021-10-25 20:23:40|23813.11|23693.11|23812.66|23692.66|23813.11|23693.11|23812.54|23692.54|10
1635193430000|2021-10-25 20:23:50|23811.39|23691.39|23810.82|23690.82|23811.58|23691.58|23810.74|23690.74|9
1635193440000|2021-10-25 20:24:00|23810.81|23690.81|23811.3|23691.3|23811.52|23691.52|23810.16|23690.16|10
1635193450000|2021-10-25 20:24:10|23811.11|23691.11|23810.82|23690.82|23811.4|23691.4|23810.09|23690.09|10
1635193460000|2021-10-25 20:24:20|23810.54|23690.54|23809.27|23689.27|23811.17|23691.17|23809.27|23689.27|10
1635193470000|2021-10-25 20:24:30|23808.59|23688.59|23807.16|23687.16|23808.59|23688.59|23807.09|23687.09|9
1635193480000|2021-10-25 20:24:40|23807.07|23687.07|23808.25|23688.25|23808.4|23688.4|23807.06|23687.06|9
1635193490000|2021-10-25 20:24:50|23808.59|23688.59|23805.71|23685.71|23809.44|23689.44|23805.71|23685.71|10
1635193500000|2021-10-25 20:25:00|23805.74|23685.74|23807.57|23687.57|23807.66|23687.66|23805.74|23685.74|8
1635193510000|2021-10-25 20:25:10|23807.6|23687.6|23809.22|23689.22|23809.9|23689.9|23807.17|23687.17|10
1635193520000|2021-10-25 20:25:20|23809.26|23689.26|23809.11|23689.11|23810.3|23690.3|23808.69|23688.69|10
1635193530000|2021-10-25 20:25:30|23809.57|23689.57|23812.05|23692.05|23812.05|23692.05|23809.39|23689.39|10
1635193540000|2021-10-25 20:25:40|23811.89|23691.89|23817.69|23697.69|23817.69|23697.69|23811.89|23691.89|10
1635193550000|2021-10-25 20:25:50|23818.01|23698.01|23824.23|23704.23|23824.23|23704.23|23817.61|23697.61|10
1635193560000|2021-10-25 20:26:00|23824.9|23704.9|23829.63|23709.63|23829.99|23709.99|23824.9|23704.9|10
1635193570000|2021-10-25 20:26:10|23830.04|23710.04|23833.26|23713.26|23833.26|23713.26|23829.57|23709.57|10
1635193580000|2021-10-25 20:26:20|23834.48|23714.48|23841.27|23721.27|23841.27|23721.27|23834.48|23714.48|10
1635193590000|2021-10-25 20:26:30|23841.49|23721.49|23844.74|23724.74|23845.61|23725.61|23840.75|23720.75|10
1635193600000|2021-10-25 20:26:40|23844.69|23724.69|23845.96|23725.96|23847.05|23727.05|23844.69|23724.69|10
1635193610000|2021-10-25 20:26:50|23845.99|23725.99|23845.11|23725.11|23845.99|23725.99|23845.11|23725.11|10
1635193620000|2021-10-25 20:27:00|23844.36|23724.36|23836.68|23716.68|23844.36|23724.36|23836.68|23716.68|10
1635193630000|2021-10-25 20:27:10|23836.83|23716.83|23836.12|23716.12|23837.4|23717.4|23835.52|23715.52|10
1635193640000|2021-10-25 20:27:20|23836|23716|23835.45|23715.45|23836|23716|23834.64|23714.64|10
1635193650000|2021-10-25 20:27:30|23834.69|23714.69|23838.48|23718.48|23838.48|23718.48|23834.69|23714.69|10
1635193660000|2021-10-25 20:27:40|23838.35|23718.35|23844.48|23724.48|23844.48|23724.48|23838.35|23718.35|10
1635193670000|2021-10-25 20:27:50|23844.03|23724.03|23845.37|23725.37|23846.12|23726.12|23844.03|23724.03|10
1635193680000|2021-10-25 20:28:00|23845.49|23725.49|23845.49|23725.49|23846.41|23726.41|23845.49|23725.49|9
1635193690000|2021-10-25 20:28:10|23843.94|23723.94|23844.87|23724.87|23845.48|23725.48|23843.15|23723.15|10
1635193700000|2021-10-25 20:28:20|23844.24|23724.24|23840.73|23720.73|23845.01|23725.01|23840.73|23720.73|10
1635193710000|2021-10-25 20:28:30|23840.55|23720.55|23837.84|23717.84|23840.55|23720.55|23837.67|23717.67|10
1635193720000|2021-10-25 20:28:40|23838.05|23718.05|23836.65|23716.65|23838.05|23718.05|23836.56|23716.56|9
1635193730000|2021-10-25 20:28:50|23836.63|23716.63|23835.45|23715.45|23837.42|23717.42|23835.45|23715.45|10
1635193740000|2021-10-25 20:29:00|23835.24|23715.24|23833.45|23713.45|23836.07|23716.07|23833.45|23713.45|10
1635193750000|2021-10-25 20:29:10|23833.98|23713.98|23832.24|23712.24|23833.98|23713.98|23832.24|23712.24|10
1635193760000|2021-10-25 20:29:20|23831.83|23711.83|23830.51|23710.51|23832.04|23712.04|23830.32|23710.32|10
1635193770000|2021-10-25 20:29:30|23831.06|23711.06|23829.95|23709.95|23831.57|23711.57|23829.54|23709.54|9
1635193780000|2021-10-25 20:29:40|23829.1|23709.1|23828.57|23708.57|23829.2|23709.2|23828.51|23708.51|9
1635193790000|2021-10-25 20:29:50|23828.61|23708.61|23829.64|23709.64|23829.64|23709.64|23828.61|23708.61|9
1635193800000|2021-10-25 20:30:00|23829.91|23709.91|23830.01|23710.01|23830.01|23710.01|23828.66|23708.66|8
1635193810000|2021-10-25 20:30:10|23830.4|23710.4|23833.41|23713.41|23833.41|23713.41|23830.31|23710.31|10
1635193820000|2021-10-25 20:30:20|23833.44|23713.44|23836.19|23716.19|23836.19|23716.19|23833.44|23713.44|10
1635193830000|2021-10-25 20:30:30|23836|23716|23837.37|23717.37|23837.8|23717.8|23835.47|23715.47|10
1635193840000|2021-10-25 20:30:40|23837.16|23717.16|23841.46|23721.46|23841.46|23721.46|23837.16|23717.16|10
1635193850000|2021-10-25 20:30:50|23842.3|23722.3|23841.44|23721.44|23843.11|23723.11|23841.44|23721.44|10
1635193860000|2021-10-25 20:31:00|23841.22|23721.22|23839.12|23719.12|23841.22|23721.22|23839.12|23719.12|10
1635193870000|2021-10-25 20:31:10|23838.83|23718.83|23837.27|23717.27|23838.83|23718.83|23837.27|23717.27|10
1635193880000|2021-10-25 20:31:20|23836.34|23716.34|23836.07|23716.07|23836.37|23716.37|23835.93|23715.93|10
1635193890000|2021-10-25 20:31:30|23835.78|23715.78|23838.27|23718.27|23838.27|23718.27|23834.57|23714.57|10
1635193900000|2021-10-25 20:31:40|23838.35|23718.35|23837.55|23717.55|23838.5|23718.5|23837.35|23717.35|10
1635193910000|2021-10-25 20:31:50|23837.61|23717.61|23840.53|23720.53|23840.53|23720.53|23837.61|23717.61|9
1635193920000|2021-10-25 20:32:00|23840.1|23720.1|23842.88|23722.88|23842.89|23722.89|23840.06|23720.06|10
1635193930000|2021-10-25 20:32:10|23842.79|23722.79|23842.47|23722.47|23843.6|23723.6|23842.42|23722.42|10
1635193940000|2021-10-25 20:32:20|23843.51|23723.51|23843.27|23723.27|23844.14|23724.14|23843.05|23723.05|10
1635193950000|2021-10-25 20:32:30|23844.54|23724.54|23843.62|23723.62|23844.92|23724.92|23843.41|23723.41|10
1635193960000|2021-10-25 20:32:40|23843.7|23723.7|23844.8|23724.8|23845.29|23725.29|23843.7|23723.7|10
1635193970000|2021-10-25 20:32:50|23845.51|23725.51|23849.02|23729.02|23849.02|23729.02|23845.51|23725.51|10
1635193980000|2021-10-25 20:33:00|23849.32|23729.32|23852.19|23732.19|23852.19|23732.19|23849.32|23729.32|10
1635193990000|2021-10-25 20:33:10|23851.85|23731.85|23853.04|23733.04|23853.84|23733.84|23851.85|23731.85|10
1635194000000|2021-10-25 20:33:20|23852.94|23732.94|23849.45|23729.45|23852.94|23732.94|23848.75|23728.75|10
1635194010000|2021-10-25 20:33:30|23849.63|23729.63|23849.54|23729.54|23850.38|23730.38|23848.88|23728.88|10
1635194020000|2021-10-25 20:33:40|23849.51|23729.51|23850.78|23730.78|23850.96|23730.96|23849.51|23729.51|10
1635194030000|2021-10-25 20:33:50|23850.22|23730.22|23853.04|23733.04|23853.16|23733.16|23850.05|23730.05|10
1635194040000|2021-10-25 20:34:00|23853.1|23733.1|23853.5|23733.5|23853.81|23733.81|23853.1|23733.1|9
1635194050000|2021-10-25 20:34:10|23853.3|23733.3|23850.81|23730.81|23853.3|23733.3|23850.81|23730.81|10
1635194060000|2021-10-25 20:34:20|23850.63|23730.63|23850.32|23730.32|23850.67|23730.67|23850.31|23730.31|9
1635194070000|2021-10-25 20:34:30|23850.07|23730.07|23848.68|23728.68|23850.56|23730.56|23848.68|23728.68|10
1635194080000|2021-10-25 20:34:40|23849.57|23729.57|23848.7|23728.7|23849.57|23729.57|23848.7|23728.7|8
1635194090000|2021-10-25 20:34:50|23848.73|23728.73|23848.45|23728.45|23848.83|23728.83|23847.93|23727.93|9
1635194100000|2021-10-25 20:35:00|23848.2|23728.2|23846.18|23726.18|23848.2|23728.2|23846.18|23726.18|10
1635194110000|2021-10-25 20:35:10|23846.16|23726.16|23846.62|23726.62|23846.62|23726.62|23845.72|23725.72|9
1635194120000|2021-10-25 20:35:20|23846.45|23726.45|23845.87|23725.87|23846.45|23726.45|23845.87|23725.87|8
1635194130000|2021-10-25 20:35:30|23845.93|23725.93|23845.65|23725.65|23846.21|23726.21|23845.09|23725.09|10
1635194140000|2021-10-25 20:35:40|23845.82|23725.82|23846.12|23726.12|23846.56|23726.56|23845.34|23725.34|9
1635194150000|2021-10-25 20:35:50|23846.07|23726.07|23845.61|23725.61|23846.47|23726.47|23845.61|23725.61|10
1635194160000|2021-10-25 20:36:00|23845.5|23725.5|23844.62|23724.62|23845.5|23725.5|23844.26|23724.26|9
1635194170000|2021-10-25 20:36:10|23844.83|23724.83|23846.24|23726.24|23846.24|23726.24|23844.83|23724.83|9
1635194180000|2021-10-25 20:36:20|23845.43|23725.43|23844.1|23724.1|23846.06|23726.06|23844.1|23724.1|10
1635194190000|2021-10-25 20:36:30|23844.09|23724.09|23842.98|23722.98|23844.86|23724.86|23842.86|23722.86|10
1635194200000|2021-10-25 20:36:40|23842.74|23722.74|23842.38|23722.38|23842.74|23722.74|23841.89|23721.89|10
1635194210000|2021-10-25 20:36:50|23842.43|23722.43|23841.77|23721.77|23842.46|23722.46|23841.59|23721.59|10
1635194220000|2021-10-25 20:37:00|23841.48|23721.48|23841.04|23721.04|23842.17|23722.17|23840.79|23720.79|9
1635194230000|2021-10-25 20:37:10|23841.33|23721.33|23841.88|23721.88|23842.58|23722.58|23841.3|23721.3|8
1635194240000|2021-10-25 20:37:20|23841.93|23721.93|23841.33|23721.33|23842.11|23722.11|23841.27|23721.27|10
1635194250000|2021-10-25 20:37:30|23841.21|23721.21|23840.88|23720.88|23841.21|23721.21|23840.82|23720.82|9
1635194260000|2021-10-25 20:37:40|23840.79|23720.79|23838.41|23718.41|23840.79|23720.79|23838.41|23718.41|10
1635194270000|2021-10-25 20:37:50|23838.32|23718.32|23837.6|23717.6|23838.32|23718.32|23836.77|23716.77|8
1635194280000|2021-10-25 20:38:00|23837.53|23717.53|23833.14|23713.14|23837.59|23717.59|23832.91|23712.91|10
1635194290000|2021-10-25 20:38:10|23834.04|23714.04|23833.24|23713.24|23834.41|23714.41|23833.15|23713.15|9
1635194300000|2021-10-25 20:38:20|23834.37|23714.37|23836.1|23716.1|23836.1|23716.1|23834.37|23714.37|10
1635194310000|2021-10-25 20:38:30|23836.22|23716.22|23836.23|23716.23|23836.7|23716.7|23836.22|23716.22|9
1635194320000|2021-10-25 20:38:40|23836.32|23716.32|23837|23717|23837|23717|23835.9|23715.9|10
1635194330000|2021-10-25 20:38:50|23836.84|23716.84|23837.27|23717.27|23837.86|23717.86|23836.32|23716.32|9
1635194340000|2021-10-25 20:39:00|23837.53|23717.53|23836.83|23716.83|23838.45|23718.45|23836.82|23716.82|9
1635194350000|2021-10-25 20:39:10|23836|23716|23836.35|23716.35|23837.36|23717.36|23834.98|23714.98|10
1635194360000|2021-10-25 20:39:20|23836.04|23716.04|23835.16|23715.16|23836.04|23716.04|23834.45|23714.45|9
1635194370000|2021-10-25 20:39:30|23835.22|23715.22|23834.66|23714.66|23835.84|23715.84|23834.66|23714.66|10
1635194380000|2021-10-25 20:39:40|23834.58|23714.58|23832.27|23712.27|23834.66|23714.66|23832.27|23712.27|9
1635194390000|2021-10-25 20:39:50|23831.74|23711.74|23832.04|23712.04|23832.4|23712.4|23831.39|23711.39|10
1635194400000|2021-10-25 20:40:00|23832.34|23712.34|23835.25|23715.25|23835.3|23715.3|23832.34|23712.34|10
1635194410000|2021-10-25 20:40:10|23835.26|23715.26|23836.52|23716.52|23837.28|23717.28|23835.26|23715.26|10
1635194420000|2021-10-25 20:40:20|23837.78|23717.78|23840.17|23720.17|23840.17|23720.17|23837.78|23717.78|10
1635194430000|2021-10-25 20:40:30|23840.76|23720.76|23841.22|23721.22|23841.22|23721.22|23840.39|23720.39|10
1635194440000|2021-10-25 20:40:40|23841.85|23721.85|23842.66|23722.66|23843.42|23723.42|23841.85|23721.85|9
1635194450000|2021-10-25 20:40:50|23842.47|23722.47|23843.74|23723.74|23845.85|23725.85|23842.47|23722.47|10
1635194460000|2021-10-25 20:41:00|23843.14|23723.14|23841.87|23721.87|23843.59|23723.59|23840.48|23720.48|10
1635194470000|2021-10-25 20:41:10|23842.49|23722.49|23844.97|23724.97|23844.97|23724.97|23842.06|23722.06|10
1635194480000|2021-10-25 20:41:20|23844.85|23724.85|23843.12|23723.12|23845.21|23725.21|23843.12|23723.12|10
1635194490000|2021-10-25 20:41:30|23842.63|23722.63|23842.14|23722.14|23843.18|23723.18|23841.11|23721.11|10
1635194500000|2021-10-25 20:41:40|23842.45|23722.45|23841.79|23721.79|23842.51|23722.51|23841.29|23721.29|10
1635194510000|2021-10-25 20:41:50|23841.23|23721.23|23839.39|23719.39|23842.51|23722.51|23839.39|23719.39|10
1635194520000|2021-10-25 20:42:00|23839.92|23719.92|23840.87|23720.87|23841.1|23721.1|23839.81|23719.81|10
1635194530000|2021-10-25 20:42:10|23840.78|23720.78|23841|23721|23841.12|23721.12|23839.67|23719.67|10
1635194540000|2021-10-25 20:42:20|23840.8|23720.8|23839.24|23719.24|23840.85|23720.85|23839.24|23719.24|10
1635194550000|2021-10-25 20:42:30|23839.11|23719.11|23840.16|23720.16|23840.16|23720.16|23839.11|23719.11|8
1635194560000|2021-10-25 20:42:40|23840.64|23720.64|23841.69|23721.69|23841.69|23721.69|23840.43|23720.43|10
1635194570000|2021-10-25 20:42:50|23841.81|23721.81|23838.42|23718.42|23841.81|23721.81|23838.42|23718.42|10
1635194580000|2021-10-25 20:43:00|23837.99|23717.99|23838.67|23718.67|23838.67|23718.67|23837.82|23717.82|10
1635194590000|2021-10-25 20:43:10|23838.1|23718.1|23835.85|23715.85|23838.1|23718.1|23835.74|23715.74|10
1635194600000|2021-10-25 20:43:20|23835.27|23715.27|23830.57|23710.57|23835.48|23715.48|23830.57|23710.57|10
1635194610000|2021-10-25 20:43:30|23830.27|23710.27|23828.97|23708.97|23830.31|23710.31|23828.97|23708.97|9
1635194620000|2021-10-25 20:43:40|23827.92|23707.92|23829.49|23709.49|23829.55|23709.55|23827.92|23707.92|8
1635194630000|2021-10-25 20:43:50|23829.41|23709.41|23827.68|23707.68|23829.48|23709.48|23827.63|23707.63|10
1635194640000|2021-10-25 20:44:00|23827.41|23707.41|23827.08|23707.08|23827.91|23707.91|23826.57|23706.57|10
1635194650000|2021-10-25 20:44:10|23826.53|23706.53|23824.68|23704.68|23826.53|23706.53|23824.4|23704.4|10
1635194660000|2021-10-25 20:44:20|23824.58|23704.58|23818.92|23698.92|23824.58|23704.58|23818.92|23698.92|10
1635194670000|2021-10-25 20:44:30|23819.62|23699.62|23814.74|23694.74|23819.7|23699.7|23814.74|23694.74|10
1635194680000|2021-10-25 20:44:40|23815.99|23695.99|23812.16|23692.16|23816.08|23696.08|23812.16|23692.16|10
1635194690000|2021-10-25 20:44:50|23811.73|23691.73|23810.44|23690.44|23811.73|23691.73|23809.89|23689.89|9
1635194700000|2021-10-25 20:45:00|23810|23690|23808.6|23688.6|23810|23690|23808.54|23688.54|8
1635194710000|2021-10-25 20:45:10|23808.26|23688.26|23807.99|23687.99|23808.98|23688.98|23807.87|23687.87|10
1635194720000|2021-10-25 20:45:20|23808.21|23688.21|23806.37|23686.37|23808.21|23688.21|23806.37|23686.37|9
1635194730000|2021-10-25 20:45:30|23807.23|23687.23|23810.3|23690.3|23810.3|23690.3|23806.44|23686.44|10
1635194740000|2021-10-25 20:45:40|23811.92|23691.92|23812.26|23692.26|23812.26|23692.26|23810.76|23690.76|9
1635194750000|2021-10-25 20:45:50|23811.25|23691.25|23808.43|23688.43|23811.25|23691.25|23808.43|23688.43|10
1635194760000|2021-10-25 20:46:00|23808.31|23688.31|23810.03|23690.03|23810.03|23690.03|23808.31|23688.31|10
1635194770000|2021-10-25 20:46:10|23809.97|23689.97|23806.67|23686.67|23810.32|23690.32|23806.67|23686.67|10
1635194780000|2021-10-25 20:46:20|23807.71|23687.71|23808.19|23688.19|23809.18|23689.18|23807.71|23687.71|10
1635194790000|2021-10-25 20:46:30|23807.19|23687.19|23805.07|23685.07|23807.19|23687.19|23805.07|23685.07|10
1635194800000|2021-10-25 20:46:40|23804.77|23684.77|23803.82|23683.82|23804.97|23684.97|23803.21|23683.21|8
1635194810000|2021-10-25 20:46:50|23803.87|23683.87|23804.35|23684.35|23804.35|23684.35|23802.58|23682.58|10
1635194820000|2021-10-25 20:47:00|23804.76|23684.76|23807.94|23687.94|23807.94|23687.94|23804.76|23684.76|10
1635194830000|2021-10-25 20:47:10|23808.96|23688.96|23810.41|23690.41|23810.41|23690.41|23807.97|23687.97|10
1635194840000|2021-10-25 20:47:20|23810.43|23690.43|23811.5|23691.5|23811.53|23691.53|23809.29|23689.29|10
1635194850000|2021-10-25 20:47:30|23811.22|23691.22|23811.73|23691.73|23811.73|23691.73|23810.47|23690.47|9
1635194860000|2021-10-25 20:47:40|23811.87|23691.87|23810.26|23690.26|23811.9|23691.9|23809.55|23689.55|8
1635194870000|2021-10-25 20:47:50|23810.32|23690.32|23813.65|23693.65|23813.65|23693.65|23810.32|23690.32|10
1635194880000|2021-10-25 20:48:00|23813.58|23693.58|23816.63|23696.63|23816.63|23696.63|23813.58|23693.58|9
1635194890000|2021-10-25 20:48:10|23817.25|23697.25|23817.57|23697.57|23817.57|23697.57|23816.56|23696.56|9
1635194900000|2021-10-25 20:48:20|23817.93|23697.93|23817.66|23697.66|23817.94|23697.94|23817.14|23697.14|9
1635194910000|2021-10-25 20:48:30|23817.63|23697.63|23816.68|23696.68|23817.63|23697.63|23816.12|23696.12|10
1635194920000|2021-10-25 20:48:40|23816.53|23696.53|23817.24|23697.24|23817.49|23697.49|23814.77|23694.77|10
1635194930000|2021-10-25 20:48:50|23817.33|23697.33|23818.59|23698.59|23818.59|23698.59|23817.22|23697.22|10
1635194940000|2021-10-25 20:49:00|23817.92|23697.92|23814.63|23694.63|23818.12|23698.12|23814.63|23694.63|10
1635194950000|2021-10-25 20:49:10|23813.56|23693.56|23809.92|23689.92|23813.56|23693.56|23809.92|23689.92|10
1635194960000|2021-10-25 20:49:20|23809.33|23689.33|23804.9|23684.9|23809.33|23689.33|23804.9|23684.9|10
1635194970000|2021-10-25 20:49:30|23804.81|23684.81|23801.41|23681.41|23804.81|23684.81|23801.41|23681.41|10
1635194980000|2021-10-25 20:49:40|23801.33|23681.33|23796.49|23676.49|23801.33|23681.33|23796.49|23676.49|10
1635194990000|2021-10-25 20:49:50|23797.28|23677.28|23794.05|23674.05|23797.28|23677.28|23794.05|23674.05|10
1635195000000|2021-10-25 20:50:00|23794.21|23674.21|23795.38|23675.38|23795.57|23675.57|23794.09|23674.09|10
1635195010000|2021-10-25 20:50:10|23795.36|23675.36|23793.23|23673.23|23795.36|23675.36|23793.06|23673.06|10
1635195020000|2021-10-25 20:50:20|23793.43|23673.43|23792.15|23672.15|23793.53|23673.53|23792.15|23672.15|10
1635195030000|2021-10-25 20:50:30|23793.33|23673.33|23793.37|23673.37|23793.54|23673.54|23792.25|23672.25|10
1635195040000|2021-10-25 20:50:40|23793.21|23673.21|23795.61|23675.61|23795.61|23675.61|23792.58|23672.58|10
1635195050000|2021-10-25 20:50:50|23795.77|23675.77|23797.86|23677.86|23797.86|23677.86|23795.77|23675.77|10
1635195060000|2021-10-25 20:51:00|23797.9|23677.9|23796.01|23676.01|23797.98|23677.98|23796.01|23676.01|10
1635195070000|2021-10-25 20:51:10|23795.79|23675.79|23795.64|23675.64|23795.99|23675.99|23794.54|23674.54|10
1635195080000|2021-10-25 20:51:20|23795.52|23675.52|23796.05|23676.05|23796.37|23676.37|23795.52|23675.52|10
1635195090000|2021-10-25 20:51:30|23795.35|23675.35|23789.15|23669.15|23795.35|23675.35|23789.15|23669.15|10
1635195100000|2021-10-25 20:51:40|23789.89|23669.89|23791.89|23671.89|23793.82|23673.82|23789.89|23669.89|10
1635195110000|2021-10-25 20:51:50|23792.24|23672.24|23795.49|23675.49|23795.49|23675.49|23792.24|23672.24|10
1635195120000|2021-10-25 20:52:00|23795.2|23675.2|23784.48|23664.48|23795.2|23675.2|23784.48|23664.48|10
1635195130000|2021-10-25 20:52:10|23784.21|23664.21|23787.9|23667.9|23788.14|23668.14|23784.21|23664.21|10
1635195140000|2021-10-25 20:52:20|23788.75|23668.75|23791.99|23671.99|23792.2|23672.2|23788.75|23668.75|10
1635195150000|2021-10-25 20:52:30|23791.59|23671.59|23792.83|23672.83|23792.83|23672.83|23790.57|23670.57|10
1635195160000|2021-10-25 20:52:40|23792.84|23672.84|23793.51|23673.51|23793.97|23673.97|23792.84|23672.84|10
1635195170000|2021-10-25 20:52:50|23793.67|23673.67|23794.59|23674.59|23794.73|23674.73|23792.98|23672.98|9
1635195180000|2021-10-25 20:53:00|23794.63|23674.63|23793.51|23673.51|23794.89|23674.89|23793.51|23673.51|10
1635195190000|2021-10-25 20:53:10|23793.97|23673.97|23792.89|23672.89|23793.97|23673.97|23791.85|23671.85|9
1635195200000|2021-10-25 20:53:20|23792.79|23672.79|23791.35|23671.35|23792.79|23672.79|23791.35|23671.35|10
1635195210000|2021-10-25 20:53:30|23791.7|23671.7|23793.12|23673.12|23793.12|23673.12|23791.7|23671.7|10
1635195220000|2021-10-25 20:53:40|23793.22|23673.22|23794.67|23674.67|23794.78|23674.78|23793.05|23673.05|10
1635195230000|2021-10-25 20:53:50|23794.5|23674.5|23794.62|23674.62|23795.53|23675.53|23794.5|23674.5|9
1635195240000|2021-10-25 20:54:00|23795.07|23675.07|23796.76|23676.76|23796.76|23676.76|23795.03|23675.03|8
1635195250000|2021-10-25 20:54:10|23796.34|23676.34|23794.78|23674.78|23796.34|23676.34|23794.74|23674.74|9
1635195260000|2021-10-25 20:54:20|23794.98|23674.98|23794.34|23674.34|23794.98|23674.98|23793.59|23673.59|9
1635195270000|2021-10-25 20:54:30|23794.33|23674.33|23794.47|23674.47|23795.73|23675.73|23794.33|23674.33|10
1635195280000|2021-10-25 20:54:40|23794.36|23674.36|23794.04|23674.04|23794.8|23674.8|23793.94|23673.94|10
1635195290000|2021-10-25 20:54:50|23793.35|23673.35|23794.66|23674.66|23794.89|23674.89|23793.35|23673.35|10
1635195300000|2021-10-25 20:55:00|23795.06|23675.06|23794.47|23674.47|23795.22|23675.22|23793.85|23673.85|10
1635195310000|2021-10-25 20:55:10|23794.11|23674.11|23794.34|23674.34|23795.24|23675.24|23793.37|23673.37|10
1635195320000|2021-10-25 20:55:20|23794.89|23674.89|23796.26|23676.26|23796.26|23676.26|23794.57|23674.57|10
1635195330000|2021-10-25 20:55:30|23796.33|23676.33|23794.98|23674.98|23796.33|23676.33|23794.8|23674.8|10
1635195340000|2021-10-25 20:55:40|23795.15|23675.15|23794.02|23674.02|23795.19|23675.19|23794.02|23674.02|10
1635195350000|2021-10-25 20:55:50|23793.84|23673.84|23794.87|23674.87|23795.04|23675.04|23793.82|23673.82|10
1635195360000|2021-10-25 20:56:00|23794.97|23674.97|23796.42|23676.42|23796.42|23676.42|23794.53|23674.53|10
1635195370000|2021-10-25 20:56:10|23797.92|23677.92|23799.75|23679.75|23799.75|23679.75|23797.92|23677.92|9
1635195380000|2021-10-25 20:56:20|23799.96|23679.96|23800.41|23680.41|23800.53|23680.53|23799.96|23679.96|10
1635195390000|2021-10-25 20:56:30|23800.64|23680.64|23800.65|23680.65|23800.86|23680.86|23800.4|23680.4|10
1635195400000|2021-10-25 20:56:40|23800.13|23680.13|23804.93|23684.93|23804.93|23684.93|23800.13|23680.13|10
1635195410000|2021-10-25 20:56:50|23805.87|23685.87|23805.43|23685.43|23806.95|23686.95|23805.43|23685.43|10
1635195420000|2021-10-25 20:57:00|23806.18|23686.18|23810.03|23690.03|23810.03|23690.03|23806.18|23686.18|10
1635195430000|2021-10-25 20:57:10|23810.51|23690.51|23810.52|23690.52|23811.92|23691.92|23810.51|23690.51|10
1635195440000|2021-10-25 20:57:20|23809.36|23689.36|23807.74|23687.74|23810.61|23690.61|23807.74|23687.74|9
1635195450000|2021-10-25 20:57:30|23807.26|23687.26|23809.92|23689.92|23809.92|23689.92|23805.4|23685.4|10
1635195460000|2021-10-25 20:57:40|23806.11|23686.11|23795.69|23675.69|23806.21|23686.21|23795.69|23675.69|10
1635195470000|2021-10-25 20:57:50|23796.19|23676.19|23798.36|23678.36|23798.36|23678.36|23795.66|23675.66|10
1635195480000|2021-10-25 20:58:00|23797.7|23677.7|23794.11|23674.11|23798.16|23678.16|23794.11|23674.11|9
1635195490000|2021-10-25 20:58:10|23794|23674|23791.46|23671.46|23794|23674|23791.34|23671.34|10
1635195500000|2021-10-25 20:58:20|23789.79|23669.79|23790.22|23670.22|23790.48|23670.48|23789.52|23669.52|9
1635195510000|2021-10-25 20:58:30|23789.72|23669.72|23789.46|23669.46|23789.72|23669.72|23789.21|23669.21|9
1635195520000|2021-10-25 20:58:40|23789.41|23669.41|23788.83|23668.83|23789.41|23669.41|23788.49|23668.49|10
1635195530000|2021-10-25 20:58:50|23788.27|23668.27|23787.15|23667.15|23788.6|23668.6|23787.15|23667.15|10
1635195540000|2021-10-25 20:59:00|23787.16|23667.16|23787.53|23667.53|23787.53|23667.53|23786.7|23666.7|10
1635195550000|2021-10-25 20:59:10|23787.5|23667.5|23788.47|23668.47|23788.47|23668.47|23787.22|23667.22|10
1635195560000|2021-10-25 20:59:20|23789.57|23669.57|23788.55|23668.55|23789.7|23669.7|23787.13|23667.13|9
1635195570000|2021-10-25 20:59:30|23788.64|23668.64|23785.45|23665.45|23788.64|23668.64|23785.45|23665.45|10
1635195580000|2021-10-25 20:59:40|23785.42|23665.42|23784.7|23664.7|23785.5|23665.5|23784.6|23664.6|10
1635195590000|2021-10-25 20:59:50|23784.2|23664.2|23784.94|23664.94|23784.94|23664.94|23783.33|23663.33|10
1635195600000|2021-10-25 21:00:00|23785.27|23665.27|23783.39|23663.39|23786.23|23666.23|23782.12|23662.12|10
1635195610000|2021-10-25 21:00:10|23783.59|23663.59|23780.96|23660.96|23783.59|23663.59|23780.78|23660.78|9
1635195620000|2021-10-25 21:00:20|23780.68|23660.68|23781.02|23661.02|23782.17|23662.17|23780.68|23660.68|10
1635195630000|2021-10-25 21:00:30|23780.74|23660.74|23777.11|23657.11|23780.74|23660.74|23777.11|23657.11|10
1635195640000|2021-10-25 21:00:40|23777.02|23657.02|23771.89|23651.89|23777.02|23657.02|23771.89|23651.89|10
1635195650000|2021-10-25 21:00:50|23771.8|23651.8|23773.08|23653.08|23773.08|23653.08|23771.8|23651.8|10
1635195660000|2021-10-25 21:01:00|23772.34|23652.34|23774.64|23654.64|23774.71|23654.71|23772.34|23652.34|10
1635195670000|2021-10-25 21:01:10|23776.79|23656.79|23779.63|23659.63|23779.63|23659.63|23775.25|23655.25|10
1635195680000|2021-10-25 21:01:20|23779.83|23659.83|23781.79|23661.79|23781.79|23661.79|23779.83|23659.83|10
1635195690000|2021-10-25 21:01:30|23781.64|23661.64|23779.42|23659.42|23781.64|23661.64|23779.42|23659.42|8
1635195700000|2021-10-25 21:01:40|23779.32|23659.32|23784.89|23664.89|23784.89|23664.89|23779.32|23659.32|10
1635195710000|2021-10-25 21:01:50|23785.05|23665.05|23788.61|23668.61|23788.61|23668.61|23785|23665|10
1635195720000|2021-10-25 21:02:00|23789.75|23669.75|23791.71|23671.71|23791.71|23671.71|23789.75|23669.75|10
1635195730000|2021-10-25 21:02:10|23792.5|23672.5|23794.32|23674.32|23795.25|23675.25|23792.47|23672.47|10
1635195740000|2021-10-25 21:02:20|23794.24|23674.24|23796.6|23676.6|23796.6|23676.6|23794.21|23674.21|10
1635195750000|2021-10-25 21:02:30|23797.4|23677.4|23796.08|23676.08|23798.45|23678.45|23795.96|23675.96|10
1635195760000|2021-10-25 21:02:40|23796.31|23676.31|23795.65|23675.65|23796.99|23676.99|23794.91|23674.91|9
1635195770000|2021-10-25 21:02:50|23795.73|23675.73|23794.1|23674.1|23797.82|23677.82|23794.1|23674.1|10
1635195780000|2021-10-25 21:03:00|23789.2|23669.2|23791.21|23671.21|23791.75|23671.75|23789.2|23669.2|10
1635195790000|2021-10-25 21:03:10|23792.73|23672.73|23791.62|23671.62|23792.73|23672.73|23791.32|23671.32|10
1635195800000|2021-10-25 21:03:20|23790.56|23670.56|23791.88|23671.88|23792.1|23672.1|23790.56|23670.56|10
1635195810000|2021-10-25 21:03:30|23792.05|23672.05|23792.48|23672.48|23792.48|23672.48|23791.63|23671.63|8
1635195820000|2021-10-25 21:03:40|23793.7|23673.7|23791.76|23671.76|23794.48|23674.48|23791.76|23671.76|10
1635195830000|2021-10-25 21:03:50|23792.22|23672.22|23793.16|23673.16|23793.42|23673.42|23792.22|23672.22|9
1635195840000|2021-10-25 21:04:00|23793.2|23673.2|23793.97|23673.97|23794.47|23674.47|23793.1|23673.1|10
1635195850000|2021-10-25 21:04:10|23794.04|23674.04|23795.15|23675.15|23795.61|23675.61|23793.73|23673.73|10
1635195860000|2021-10-25 21:04:20|23795.51|23675.51|23798.99|23678.99|23798.99|23678.99|23794.84|23674.84|10
1635195870000|2021-10-25 21:04:30|23798.1|23678.1|23797.18|23677.18|23799.16|23679.16|23797.18|23677.18|10
1635195880000|2021-10-25 21:04:40|23797.08|23677.08|23800.28|23680.28|23800.28|23680.28|23797.08|23677.08|10
1635195890000|2021-10-25 21:04:50|23800.27|23680.27|23795.87|23675.87|23800.91|23680.91|23795.43|23675.43|10
1635195900000|2021-10-25 21:05:00|23796.16|23676.16|23798.72|23678.72|23799.82|23679.82|23796.16|23676.16|10
1635195910000|2021-10-25 21:05:10|23800.23|23680.23|23800.86|23680.86|23801.77|23681.77|23800.23|23680.23|10
1635195920000|2021-10-25 21:05:20|23801.19|23681.19|23802.44|23682.44|23802.44|23682.44|23800.86|23680.86|10
1635195930000|2021-10-25 21:05:30|23802.93|23682.93|23803.25|23683.25|23803.25|23683.25|23801.67|23681.67|9
1635195940000|2021-10-25 21:05:40|23803.48|23683.48|23802.99|23682.99|23803.85|23683.85|23801.92|23681.92|10
1635195950000|2021-10-25 21:05:50|23802.58|23682.58|23804.66|23684.66|23804.66|23684.66|23802.58|23682.58|10
1635195960000|2021-10-25 21:06:00|23805.43|23685.43|23807.57|23687.57|23807.57|23687.57|23804.7|23684.7|10
1635195970000|2021-10-25 21:06:10|23807.71|23687.71|23810.15|23690.15|23810.15|23690.15|23807.61|23687.61|10
1635195980000|2021-10-25 21:06:20|23809.81|23689.81|23818.17|23698.17|23818.29|23698.29|23809.81|23689.81|10
1635195990000|2021-10-25 21:06:30|23818.43|23698.43|23823.95|23703.95|23823.95|23703.95|23818.43|23698.43|10
1635196000000|2021-10-25 21:06:40|23824.74|23704.74|23832.29|23712.29|23833.05|23713.05|23824.74|23704.74|10
1635196010000|2021-10-25 21:06:50|23832.58|23712.58|23831.6|23711.6|23832.58|23712.58|23830.15|23710.15|10
1635196020000|2021-10-25 21:07:00|23831.65|23711.65|23835.08|23715.08|23835.08|23715.08|23831.65|23711.65|10
1635196030000|2021-10-25 21:07:10|23835.12|23715.12|23835.41|23715.41|23835.41|23715.41|23833.91|23713.91|10
1635196040000|2021-10-25 21:07:20|23835.43|23715.43|23838.45|23718.45|23838.45|23718.45|23835.36|23715.36|10
1635196050000|2021-10-25 21:07:30|23838.55|23718.55|23838.32|23718.32|23839.12|23719.12|23837.98|23717.98|10
1635196060000|2021-10-25 21:07:40|23838.05|23718.05|23838.77|23718.77|23838.8|23718.8|23838.05|23718.05|10
1635196070000|2021-10-25 21:07:50|23838.95|23718.95|23838.14|23718.14|23838.95|23718.95|23837.6|23717.6|9
1635196080000|2021-10-25 21:08:00|23838.53|23718.53|23836.93|23716.93|23838.64|23718.64|23836.76|23716.76|10
1635196090000|2021-10-25 21:08:10|23837.22|23717.22|23837.23|23717.23|23837.74|23717.74|23835.89|23715.89|9
1635196100000|2021-10-25 21:08:20|23837.17|23717.17|23836.25|23716.25|23837.47|23717.47|23836.06|23716.06|10
1635196110000|2021-10-25 21:08:30|23836.31|23716.31|23834.38|23714.38|23836.31|23716.31|23833.6|23713.6|10
1635196120000|2021-10-25 21:08:40|23834.29|23714.29|23836.2|23716.2|23836.2|23716.2|23834.28|23714.28|10
1635196130000|2021-10-25 21:08:50|23835.99|23715.99|23835.96|23715.96|23836.87|23716.87|23835.02|23715.02|10
1635196140000|2021-10-25 21:09:00|23837.35|23717.35|23831.93|23711.93|23845|23725|23831.93|23711.93|10
1635196150000|2021-10-25 21:09:10|23854.42|23734.42|23902.23|23782.23|23902.23|23782.23|23854.42|23734.42|10
1635196160000|2021-10-25 21:09:20|23899|23779|23928.46|23808.46|23928.46|23808.46|23899|23779|10
1635196170000|2021-10-25 21:09:30|23930.77|23810.77|23921.57|23801.57|23930.77|23810.77|23921.57|23801.57|10
1635196180000|2021-10-25 21:09:40|23918.72|23798.72|23903.62|23783.62|23918.72|23798.72|23903.62|23783.62|10
1635196190000|2021-10-25 21:09:50|23902.04|23782.04|23890.35|23770.35|23902.04|23782.04|23889.22|23769.22|10
1635196200000|2021-10-25 21:10:00|23891.85|23771.85|23883.1|23763.1|23891.85|23771.85|23883.1|23763.1|10
1635196210000|2021-10-25 21:10:10|23882.57|23762.57|23868.82|23748.82|23882.57|23762.57|23868.82|23748.82|10
1635196220000|2021-10-25 21:10:20|23869.09|23749.09|23867.65|23747.65|23869.09|23749.09|23865.95|23745.95|10
1635196230000|2021-10-25 21:10:30|23867.73|23747.73|23873.07|23753.07|23873.07|23753.07|23867.73|23747.73|10
1635196240000|2021-10-25 21:10:40|23873.02|23753.02|23872.94|23752.94|23875.97|23755.97|23872.94|23752.94|10
1635196250000|2021-10-25 21:10:50|23872.72|23752.72|23872.41|23752.41|23873.77|23753.77|23872.41|23752.41|10
1635196260000|2021-10-25 21:11:00|23872.17|23752.17|23871.03|23751.03|23872.51|23752.51|23870.99|23750.99|10
1635196270000|2021-10-25 21:11:10|23870.81|23750.81|23869.73|23749.73|23873.59|23753.59|23869.73|23749.73|10
1635196280000|2021-10-25 21:11:20|23870.61|23750.61|23864.26|23744.26|23870.61|23750.61|23864.26|23744.26|10
1635196290000|2021-10-25 21:11:30|23865.13|23745.13|23863.81|23743.81|23865.13|23745.13|23863.81|23743.81|10
1635196300000|2021-10-25 21:11:40|23863.43|23743.43|23858.98|23738.98|23863.58|23743.58|23858.86|23738.86|10
1635196310000|2021-10-25 21:11:50|23858.53|23738.53|23858.7|23738.7|23860.42|23740.42|23858.53|23738.53|10
1635196320000|2021-10-25 21:12:00|23859.52|23739.52|23860.11|23740.11|23860.11|23740.11|23857.61|23737.61|10
1635196330000|2021-10-25 21:12:10|23860.09|23740.09|23857.29|23737.29|23860.92|23740.92|23857.29|23737.29|10
1635196340000|2021-10-25 21:12:20|23857.9|23737.9|23855.41|23735.41|23857.9|23737.9|23855.41|23735.41|10
1635196350000|2021-10-25 21:12:30|23856.12|23736.12|23853.2|23733.2|23856.12|23736.12|23853.04|23733.04|10
1635196360000|2021-10-25 21:12:40|23853.86|23733.86|23852.26|23732.26|23853.86|23733.86|23851.35|23731.35|10
1635196370000|2021-10-25 21:12:50|23852.36|23732.36|23850.83|23730.83|23852.81|23732.81|23849.92|23729.92|10
1635196380000|2021-10-25 21:13:00|23850.9|23730.9|23849.66|23729.66|23850.9|23730.9|23849|23729|10
1635196390000|2021-10-25 21:13:10|23850.91|23730.91|23850.4|23730.4|23851.11|23731.11|23849.82|23729.82|10
1635196400000|2021-10-25 21:13:20|23850.32|23730.32|23850.36|23730.36|23851.74|23731.74|23850.32|23730.32|10
1635196410000|2021-10-25 21:13:30|23850.81|23730.81|23849.49|23729.49|23851.05|23731.05|23848.11|23728.11|10
1635196420000|2021-10-25 21:13:40|23848.87|23728.87|23848.65|23728.65|23849.26|23729.26|23847.84|23727.84|10
1635196430000|2021-10-25 21:13:50|23849.79|23729.79|23851.61|23731.61|23851.74|23731.74|23848.95|23728.95|10
1635196440000|2021-10-25 21:14:00|23851.93|23731.93|23851.22|23731.22|23852.4|23732.4|23851.22|23731.22|9
1635196450000|2021-10-25 21:14:10|23851.32|23731.32|23853.49|23733.49|23853.6|23733.6|23851.32|23731.32|10
1635196460000|2021-10-25 21:14:20|23854.26|23734.26|23857.88|23737.88|23857.88|23737.88|23854.26|23734.26|10
1635196470000|2021-10-25 21:14:30|23857.46|23737.46|23858.1|23738.1|23858.4|23738.4|23857.45|23737.45|9
1635196480000|2021-10-25 21:14:40|23858.2|23738.2|23859.23|23739.23|23859.23|23739.23|23857.29|23737.29|10
1635196490000|2021-10-25 21:14:50|23860.26|23740.26|23860.11|23740.11|23860.85|23740.85|23860.08|23740.08|10
1635196500000|2021-10-25 21:15:00|23859.97|23739.97|23862.36|23742.36|23863.54|23743.54|23859.97|23739.97|10
1635196510000|2021-10-25 21:15:10|23865.54|23745.54|23869.15|23749.15|23869.15|23749.15|23865.54|23745.54|10
1635196520000|2021-10-25 21:15:20|23870.49|23750.49|23868.83|23748.83|23870.49|23750.49|23867.87|23747.87|10
1635196530000|2021-10-25 21:15:30|23869.7|23749.7|23869.04|23749.04|23869.7|23749.7|23868.54|23748.54|10
1635196540000|2021-10-25 21:15:40|23868.07|23748.07|23869.52|23749.52|23869.52|23749.52|23867.94|23747.94|10
1635196550000|2021-10-25 21:15:50|23869.27|23749.27|23870.81|23750.81|23871.03|23751.03|23869.27|23749.27|10
1635196560000|2021-10-25 21:16:00|23870.52|23750.52|23871.02|23751.02|23871.2|23751.2|23870.11|23750.11|10
1635196570000|2021-10-25 21:16:10|23871.88|23751.88|23871.36|23751.36|23872.48|23752.48|23871.35|23751.35|10
1635196580000|2021-10-25 21:16:20|23871.05|23751.05|23876.91|23756.91|23876.91|23756.91|23871.05|23751.05|9
1635196590000|2021-10-25 21:16:30|23877.72|23757.72|23882.92|23762.92|23883.06|23763.06|23877.72|23757.72|10
1635196600000|2021-10-25 21:16:40|23884.35|23764.35|23887.77|23767.77|23887.77|23767.77|23883.46|23763.46|10
1635196610000|2021-10-25 21:16:50|23887.33|23767.33|23886.69|23766.69|23887.88|23767.88|23886.68|23766.68|10
1635196620000|2021-10-25 21:17:00|23887.05|23767.05|23890.16|23770.16|23890.63|23770.63|23886.21|23766.21|10
1635196630000|2021-10-25 21:17:10|23890.11|23770.11|23883.28|23763.28|23890.11|23770.11|23883.28|23763.28|10
1635196640000|2021-10-25 21:17:20|23883.01|23763.01|23885.65|23765.65|23885.65|23765.65|23882.44|23762.44|10
1635196650000|2021-10-25 21:17:30|23886.38|23766.38|23885.3|23765.3|23887.06|23767.06|23885.3|23765.3|10
1635196660000|2021-10-25 21:17:40|23885.66|23765.66|23883.06|23763.06|23885.93|23765.93|23883.06|23763.06|10
1635196670000|2021-10-25 21:17:50|23882.43|23762.43|23882.08|23762.08|23882.66|23762.66|23882.08|23762.08|10
1635196680000|2021-10-25 21:18:00|23882.18|23762.18|23880.56|23760.56|23882.18|23762.18|23880.03|23760.03|9
1635196690000|2021-10-25 21:18:10|23880.57|23760.57|23877.4|23757.4|23880.57|23760.57|23877.4|23757.4|10
1635196700000|2021-10-25 21:18:20|23876.75|23756.75|23871.79|23751.79|23876.75|23756.75|23871.79|23751.79|10
1635196710000|2021-10-25 21:18:30|23870.7|23750.7|23864.58|23744.58|23870.7|23750.7|23864.53|23744.53|10
1635196720000|2021-10-25 21:18:40|23864.79|23744.79|23865.27|23745.27|23865.79|23745.79|23864.52|23744.52|9
1635196730000|2021-10-25 21:18:50|23864.8|23744.8|23861.4|23741.4|23864.8|23744.8|23861.21|23741.21|9
1635196740000|2021-10-25 21:19:00|23861.39|23741.39|23858.84|23738.84|23861.39|23741.39|23858.8|23738.8|10
1635196750000|2021-10-25 21:19:10|23859.13|23739.13|23859.59|23739.59|23860.52|23740.52|23859.13|23739.13|10
1635196760000|2021-10-25 21:19:20|23858.85|23738.85|23861.07|23741.07|23861.07|23741.07|23858.33|23738.33|10
1635196770000|2021-10-25 21:19:30|23861.24|23741.24|23860.07|23740.07|23861.28|23741.28|23860.07|23740.07|10
1635196780000|2021-10-25 21:19:40|23860.06|23740.06|23860.77|23740.77|23860.88|23740.88|23859.43|23739.43|10
1635196790000|2021-10-25 21:19:50|23860.4|23740.4|23860.47|23740.47|23862.01|23742.01|23860.35|23740.35|10
1635196800000|2021-10-25 21:20:00|23858.59|23738.59|23853.46|23733.46|23858.59|23738.59|23853.46|23733.46|10
1635196810000|2021-10-25 21:20:10|23853.81|23733.81|23855.12|23735.12|23855.53|23735.53|23853.81|23733.81|10
1635196820000|2021-10-25 21:20:20|23855.75|23735.75|23853.55|23733.55|23855.75|23735.75|23853.55|23733.55|10
1635196830000|2021-10-25 21:20:30|23854.02|23734.02|23851.42|23731.42|23854.09|23734.09|23851.42|23731.42|10
1635196840000|2021-10-25 21:20:40|23851.48|23731.48|23853.15|23733.15|23853.68|23733.68|23851.48|23731.48|10
1635196850000|2021-10-25 21:20:50|23853.04|23733.04|23852.9|23732.9|23853.74|23733.74|23852.81|23732.81|10
1635196860000|2021-10-25 21:21:00|23852.34|23732.34|23847.9|23727.9|23852.46|23732.46|23847.51|23727.51|10
1635196870000|2021-10-25 21:21:10|23847.84|23727.84|23846.23|23726.23|23848.82|23728.82|23846.23|23726.23|10
1635196880000|2021-10-25 21:21:20|23845.21|23725.21|23842.72|23722.72|23845.21|23725.21|23842.37|23722.37|10
1635196890000|2021-10-25 21:21:30|23842.43|23722.43|23841.88|23721.88|23842.97|23722.97|23841.88|23721.88|10
1635196900000|2021-10-25 21:21:40|23842.24|23722.24|23842.99|23722.99|23843.02|23723.02|23841.91|23721.91|9
1635196910000|2021-10-25 21:21:50|23841.86|23721.86|23841.96|23721.96|23843.22|23723.22|23841.83|23721.83|10
1635196920000|2021-10-25 21:22:00|23842.01|23722.01|23840.57|23720.57|23842.37|23722.37|23840.36|23720.36|10
1635196930000|2021-10-25 21:22:10|23840.59|23720.59|23838.86|23718.86|23840.73|23720.73|23838.72|23718.72|10
1635196940000|2021-10-25 21:22:20|23838.83|23718.83|23839.96|23719.96|23839.96|23719.96|23838.41|23718.41|10
1635196950000|2021-10-25 21:22:30|23839.66|23719.66|23841.38|23721.38|23841.38|23721.38|23839.66|23719.66|10
1635196960000|2021-10-25 21:22:40|23841.88|23721.88|23843.11|23723.11|23843.6|23723.6|23841.88|23721.88|10
1635196970000|2021-10-25 21:22:50|23842.09|23722.09|23842.41|23722.41|23842.43|23722.43|23841.16|23721.16|9
1635196980000|2021-10-25 21:23:00|23839.98|23719.98|23836.16|23716.16|23839.98|23719.98|23836.16|23716.16|10
1635196990000|2021-10-25 21:23:10|23835.98|23715.98|23839.82|23719.82|23839.82|23719.82|23835.85|23715.85|10
1635197000000|2021-10-25 21:23:20|23840.18|23720.18|23838.69|23718.69|23840.21|23720.21|23838.69|23718.69|10
1635197010000|2021-10-25 21:23:30|23839.29|23719.29|23839.4|23719.4|23840.24|23720.24|23838.74|23718.74|10
1635197020000|2021-10-25 21:23:40|23839.28|23719.28|23830.68|23710.68|23840.41|23720.41|23830.68|23710.68|9
1635197030000|2021-10-25 21:23:50|23839.8|23719.8|23839.37|23719.37|23840.98|23720.98|23839.37|23719.37|10
1635197040000|2021-10-25 21:24:00|23840.1|23720.1|23841.17|23721.17|23841.17|23721.17|23838.92|23718.92|10
1635197050000|2021-10-25 21:24:10|23840.57|23720.57|23841.19|23721.19|23841.57|23721.57|23840.57|23720.57|10
1635197060000|2021-10-25 21:24:20|23841.43|23721.43|23838.43|23718.43|23842.3|23722.3|23838.38|23718.38|10
1635197070000|2021-10-25 21:24:30|23838.54|23718.54|23840.15|23720.15|23840.15|23720.15|23837.89|23717.89|10
1635197080000|2021-10-25 21:24:40|23839.96|23719.96|23837.94|23717.94|23840.38|23720.38|23837.94|23717.94|9
1635197090000|2021-10-25 21:24:50|23837.15|23717.15|23837.85|23717.85|23838.29|23718.29|23837.15|23717.15|10
1635197100000|2021-10-25 21:25:00|23838.26|23718.26|23835.51|23715.51|23838.26|23718.26|23835.51|23715.51|9
1635197110000|2021-10-25 21:25:10|23835.57|23715.57|23833.4|23713.4|23835.57|23715.57|23833.4|23713.4|10
1635197120000|2021-10-25 21:25:20|23833.66|23713.66|23831.42|23711.42|23833.66|23713.66|23831.42|23711.42|10
1635197130000|2021-10-25 21:25:30|23831.31|23711.31|23829.32|23709.32|23831.38|23711.38|23829.32|23709.32|10
1635197140000|2021-10-25 21:25:40|23829.5|23709.5|23828.87|23708.87|23829.5|23709.5|23827.08|23707.08|10
1635197150000|2021-10-25 21:25:50|23828.41|23708.41|23828.39|23708.39|23829.35|23709.35|23828.16|23708.16|10
1635197160000|2021-10-25 21:26:00|23828.93|23708.93|23831.15|23711.15|23831.15|23711.15|23828.48|23708.48|10
1635197170000|2021-10-25 21:26:10|23831.5|23711.5|23830.27|23710.27|23831.5|23711.5|23829.9|23709.9|10
1635197180000|2021-10-25 21:26:20|23830.19|23710.19|23830.76|23710.76|23831.72|23711.72|23829.47|23709.47|10
1635197190000|2021-10-25 21:26:30|23830.47|23710.47|23829.43|23709.43|23830.47|23710.47|23829.33|23709.33|10
1635197200000|2021-10-25 21:26:40|23829.3|23709.3|23830.02|23710.02|23830.02|23710.02|23829.04|23709.04|10
1635197210000|2021-10-25 21:26:50|23830.71|23710.71|23831.06|23711.06|23831.33|23711.33|23830.71|23710.71|9
1635197220000|2021-10-25 21:27:00|23831.23|23711.23|23831.81|23711.81|23832.08|23712.08|23830.72|23710.72|10
1635197230000|2021-10-25 21:27:10|23831.41|23711.41|23831.09|23711.09|23831.41|23711.41|23829.06|23709.06|10
1635197240000|2021-10-25 21:27:20|23831.88|23711.88|23830.61|23710.61|23831.89|23711.89|23829.93|23709.93|10
1635197250000|2021-10-25 21:27:30|23830.21|23710.21|23833.1|23713.1|23833.1|23713.1|23830.21|23710.21|10
1635197260000|2021-10-25 21:27:40|23833.44|23713.44|23832.76|23712.76|23833.44|23713.44|23832.44|23712.44|10
1635197270000|2021-10-25 21:27:50|23833.53|23713.53|23833.25|23713.25|23833.53|23713.53|23830.88|23710.88|10
1635197280000|2021-10-25 21:28:00|23832.62|23712.62|23832.18|23712.18|23833.34|23713.34|23831.71|23711.71|10
1635197290000|2021-10-25 21:28:10|23832.17|23712.17|23827.41|23707.41|23832.17|23712.17|23827.35|23707.35|10
1635197300000|2021-10-25 21:28:20|23827.32|23707.32|23829.27|23709.27|23830.48|23710.48|23827.32|23707.32|10
1635197310000|2021-10-25 21:28:30|23829.07|23709.07|23830.23|23710.23|23830.23|23710.23|23827.65|23707.65|9
1635197320000|2021-10-25 21:28:40|23830.38|23710.38|23832.12|23712.12|23832.74|23712.74|23830.38|23710.38|10
1635197330000|2021-10-25 21:28:50|23831.91|23711.91|23831.64|23711.64|23831.91|23711.91|23829.9|23709.9|9
1635197340000|2021-10-25 21:29:00|23831.49|23711.49|23833.02|23713.02|23833.02|23713.02|23831.49|23711.49|8
1635197350000|2021-10-25 21:29:10|23832.78|23712.78|23834.98|23714.98|23834.98|23714.98|23832.03|23712.03|10
1635197360000|2021-10-25 21:29:20|23834.71|23714.71|23839.17|23719.17|23839.32|23719.32|23834.71|23714.71|9
1635197370000|2021-10-25 21:29:30|23839.94|23719.94|23839.67|23719.67|23840.81|23720.81|23839.1|23719.1|10
1635197380000|2021-10-25 21:29:40|23839.57|23719.57|23842.27|23722.27|23842.27|23722.27|23839.57|23719.57|10
1635197390000|2021-10-25 21:29:50|23842.54|23722.54|23843.87|23723.87|23843.87|23723.87|23841.91|23721.91|10
1635197400000|2021-10-25 21:30:00|23844.11|23724.11|23843.51|23723.51|23844.42|23724.42|23843.12|23723.12|10
1635197410000|2021-10-25 21:30:10|23843.92|23723.92|23846.18|23726.18|23846.18|23726.18|23843.92|23723.92|10
1635197420000|2021-10-25 21:30:20|23845.93|23725.93|23843.41|23723.41|23846.05|23726.05|23843.41|23723.41|10
1635197430000|2021-10-25 21:30:30|23843.97|23723.97|23845.6|23725.6|23845.87|23725.87|23843.97|23723.97|10
1635197440000|2021-10-25 21:30:40|23845.65|23725.65|23845.79|23725.79|23847.11|23727.11|23845.61|23725.61|10
1635197450000|2021-10-25 21:30:50|23845.55|23725.55|23845.14|23725.14|23847.03|23727.03|23845.06|23725.06|10
1635197460000|2021-10-25 21:31:00|23844.99|23724.99|23844.86|23724.86|23845.32|23725.32|23844.25|23724.25|10
1635197470000|2021-10-25 21:31:10|23845.36|23725.36|23848.08|23728.08|23848.08|23728.08|23845.28|23725.28|9
1635197480000|2021-10-25 21:31:20|23848.14|23728.14|23847.61|23727.61|23848.88|23728.88|23847.61|23727.61|10
1635197490000|2021-10-25 21:31:30|23847.15|23727.15|23849.39|23729.39|23850.59|23730.59|23847.15|23727.15|10
1635197500000|2021-10-25 21:31:40|23849.2|23729.2|23847.26|23727.26|23849.2|23729.2|23847.07|23727.07|10
1635197510000|2021-10-25 21:31:50|23847.43|23727.43|23845.16|23725.16|23847.47|23727.47|23845.16|23725.16|10
1635197520000|2021-10-25 21:32:00|23845.01|23725.01|23843.87|23723.87|23845.5|23725.5|23843.66|23723.66|10
1635197530000|2021-10-25 21:32:10|23844.29|23724.29|23841.95|23721.95|23844.29|23724.29|23841.95|23721.95|10
1635197540000|2021-10-25 21:32:20|23842.96|23722.96|23842.85|23722.85|23843.12|23723.12|23841.85|23721.85|10
1635197550000|2021-10-25 21:32:30|23842|23722|23842.17|23722.17|23843.25|23723.25|23841.67|23721.67|9
1635197560000|2021-10-25 21:32:40|23842.64|23722.64|23845.7|23725.7|23845.7|23725.7|23841.85|23721.85|9
1635197570000|2021-10-25 21:32:50|23846.71|23726.71|23845.81|23725.81|23846.71|23726.71|23845.46|23725.46|10
1635197580000|2021-10-25 21:33:00|23846.04|23726.04|23844.31|23724.31|23847.56|23727.56|23843.25|23723.25|9
1635197590000|2021-10-25 21:33:10|23843.3|23723.3|23844.55|23724.55|23845.47|23725.47|23843.3|23723.3|9
1635197600000|2021-10-25 21:33:20|23843.97|23723.97|23843.63|23723.63|23844.77|23724.77|23843.07|23723.07|10
1635197610000|2021-10-25 21:33:30|23844.86|23724.86|23844.66|23724.66|23845.28|23725.28|23844.28|23724.28|8
1635197620000|2021-10-25 21:33:40|23844.71|23724.71|23844.94|23724.94|23844.94|23724.94|23843.47|23723.47|10
1635197630000|2021-10-25 21:33:50|23845.16|23725.16|23843.74|23723.74|23845.95|23725.95|23843.74|23723.74|10
1635197640000|2021-10-25 21:34:00|23844.16|23724.16|23844.63|23724.63|23844.63|23724.63|23843.45|23723.45|7
1635197650000|2021-10-25 21:34:10|23844.73|23724.73|23845.09|23725.09|23845.24|23725.24|23844.47|23724.47|9
1635197660000|2021-10-25 21:34:20|23845.03|23725.03|23843.09|23723.09|23845.16|23725.16|23842.98|23722.98|8
1635197670000|2021-10-25 21:34:30|23843.12|23723.12|23846|23726|23846|23726|23843.12|23723.12|9
1635197680000|2021-10-25 21:34:40|23846.08|23726.08|23847.32|23727.32|23847.32|23727.32|23844.67|23724.67|10
1635197690000|2021-10-25 21:34:50|23847.13|23727.13|23849.09|23729.09|23849.54|23729.54|23847.03|23727.03|10
1635197700000|2021-10-25 21:35:00|23849.26|23729.26|23848.9|23728.9|23849.35|23729.35|23847.72|23727.72|8
1635197710000|2021-10-25 21:35:10|23849.01|23729.01|23849.42|23729.42|23850.3|23730.3|23848.47|23728.47|10
1635197720000|2021-10-25 21:35:20|23849.47|23729.47|23851.77|23731.77|23852.91|23732.91|23849.35|23729.35|9
1635197730000|2021-10-25 21:35:30|23851.87|23731.87|23855.14|23735.14|23855.14|23735.14|23851.87|23731.87|10
1635197740000|2021-10-25 21:35:40|23854.78|23734.78|23855.77|23735.77|23855.77|23735.77|23854.55|23734.55|10
1635197750000|2021-10-25 21:35:50|23854.58|23734.58|23858.81|23738.81|23858.81|23738.81|23854.58|23734.58|10
1635197760000|2021-10-25 21:36:00|23858|23738|23856.56|23736.56|23858.68|23738.68|23856.56|23736.56|10
1635197770000|2021-10-25 21:36:10|23855.27|23735.27|23856.02|23736.02|23856.02|23736.02|23854.38|23734.38|10
1635197780000|2021-10-25 21:36:20|23855.9|23735.9|23854.27|23734.27|23856.48|23736.48|23854|23734|10
1635197790000|2021-10-25 21:36:30|23853.88|23733.88|23854.39|23734.39|23855|23735|23853.16|23733.16|10
1635197800000|2021-10-25 21:36:40|23854.41|23734.41|23852.15|23732.15|23854.48|23734.48|23852.15|23732.15|9
1635197810000|2021-10-25 21:36:50|23852.52|23732.52|23853.11|23733.11|23853.11|23733.11|23852|23732|10
1635197820000|2021-10-25 21:37:00|23853.18|23733.18|23851.27|23731.27|23853.39|23733.39|23851.27|23731.27|9
1635197830000|2021-10-25 21:37:10|23852.04|23732.04|23850.63|23730.63|23853.86|23733.86|23850.63|23730.63|10
1635197840000|2021-10-25 21:37:20|23851.98|23731.98|23853.82|23733.82|23853.82|23733.82|23851.98|23731.98|10
1635197850000|2021-10-25 21:37:30|23853.84|23733.84|23854.32|23734.32|23854.35|23734.35|23853.34|23733.34|10
1635197860000|2021-10-25 21:37:40|23854.44|23734.44|23854.64|23734.64|23854.96|23734.96|23853.51|23733.51|10
1635197870000|2021-10-25 21:37:50|23854.57|23734.57|23854.63|23734.63|23854.63|23734.63|23853.3|23733.3|9
1635197880000|2021-10-25 21:38:00|23854.66|23734.66|23852.63|23732.63|23854.66|23734.66|23852.63|23732.63|10
1635197890000|2021-10-25 21:38:10|23852.4|23732.4|23852.73|23732.73|23853.72|23733.72|23852.4|23732.4|10
1635197900000|2021-10-25 21:38:20|23854.32|23734.32|23854.34|23734.34|23854.75|23734.75|23853.95|23733.95|10
1635197910000|2021-10-25 21:38:30|23854.12|23734.12|23852.82|23732.82|23854.12|23734.12|23852.55|23732.55|9
1635197920000|2021-10-25 21:38:40|23852.78|23732.78|23851.93|23731.93|23852.78|23732.78|23851.93|23731.93|10
1635197930000|2021-10-25 21:38:50|23852.7|23732.7|23852.92|23732.92|23853.13|23733.13|23851.86|23731.86|10
1635197940000|2021-10-25 21:39:00|23852.49|23732.49|23852.6|23732.6|23853.34|23733.34|23851.21|23731.21|10
1635197950000|2021-10-25 21:39:10|23851.72|23731.72|23851.08|23731.08|23851.72|23731.72|23850.84|23730.84|9
1635197960000|2021-10-25 21:39:20|23850.26|23730.26|23849.53|23729.53|23850.56|23730.56|23848.99|23728.99|9
1635197970000|2021-10-25 21:39:30|23849.56|23729.56|23847.53|23727.53|23849.75|23729.75|23847.53|23727.53|9
1635197980000|2021-10-25 21:39:40|23847.11|23727.11|23845.24|23725.24|23847.53|23727.53|23845.24|23725.24|10
1635197990000|2021-10-25 21:39:50|23845.42|23725.42|23845.69|23725.69|23846.63|23726.63|23845.42|23725.42|9
1635198000000|2021-10-25 21:40:00|23845.87|23725.87|23846.22|23726.22|23846.48|23726.48|23844.86|23724.86|8
1635198010000|2021-10-25 21:40:10|23845.99|23725.99|23844.53|23724.53|23845.99|23725.99|23844.32|23724.32|7
1635198020000|2021-10-25 21:40:20|23844.52|23724.52|23841.48|23721.48|23844.52|23724.52|23841.48|23721.48|8
1635198030000|2021-10-25 21:40:30|23841.51|23721.51|23842.76|23722.76|23843.29|23723.29|23841.51|23721.51|10
1635198040000|2021-10-25 21:40:40|23842.89|23722.89|23844.46|23724.46|23844.46|23724.46|23842.89|23722.89|10
1635198050000|2021-10-25 21:40:50|23844.38|23724.38|23843.57|23723.57|23844.67|23724.67|23843.44|23723.44|10
1635198060000|2021-10-25 21:41:00|23843.63|23723.63|23842.6|23722.6|23844.32|23724.32|23842.44|23722.44|10
1635198070000|2021-10-25 21:41:10|23841.4|23721.4|23838.9|23718.9|23842.23|23722.23|23838.8|23718.8|9
1635198080000|2021-10-25 21:41:20|23838.91|23718.91|23840.65|23720.65|23840.69|23720.69|23838.31|23718.31|10
1635198090000|2021-10-25 21:41:30|23840.68|23720.68|23841.21|23721.21|23841.21|23721.21|23839.58|23719.58|10
1635198100000|2021-10-25 21:41:40|23841.18|23721.18|23841.66|23721.66|23841.74|23721.74|23840.92|23720.92|9
1635198110000|2021-10-25 21:41:50|23841.75|23721.75|23840.22|23720.22|23841.75|23721.75|23839.32|23719.32|10
1635198120000|2021-10-25 21:42:00|23839.51|23719.51|23838.29|23718.29|23840.13|23720.13|23837.65|23717.65|9
1635198130000|2021-10-25 21:42:10|23838.18|23718.18|23838.97|23718.97|23838.97|23718.97|23836.99|23716.99|10
1635198140000|2021-10-25 21:42:20|23838.64|23718.64|23840.71|23720.71|23840.71|23720.71|23838.64|23718.64|10
1635198150000|2021-10-25 21:42:30|23840.72|23720.72|23842.77|23722.77|23842.77|23722.77|23839.46|23719.46|10
1635198160000|2021-10-25 21:42:40|23843.03|23723.03|23842.02|23722.02|23843.03|23723.03|23840.98|23720.98|6
1635198170000|2021-10-25 21:42:50|23841.81|23721.81|23842.67|23722.67|23842.67|23722.67|23840.44|23720.44|10
1635198180000|2021-10-25 21:43:00|23842.66|23722.66|23842.19|23722.19|23842.66|23722.66|23841.14|23721.14|9
1635198190000|2021-10-25 21:43:10|23842.18|23722.18|23843.36|23723.36|23843.36|23723.36|23840.99|23720.99|10
1635198200000|2021-10-25 21:43:20|23843.04|23723.04|23846.17|23726.17|23846.17|23726.17|23843.04|23723.04|9
1635198210000|2021-10-25 21:43:30|23846.61|23726.61|23848.67|23728.67|23848.67|23728.67|23846.61|23726.61|10
1635198220000|2021-10-25 21:43:40|23849.48|23729.48|23849.42|23729.42|23850.24|23730.24|23848.46|23728.46|10
1635198230000|2021-10-25 21:43:50|23851.05|23731.05|23855.2|23735.2|23855.2|23735.2|23851.05|23731.05|9
1635198240000|2021-10-25 21:44:00|23856.08|23736.08|23855.23|23735.23|23856.36|23736.36|23855.15|23735.15|10
1635198250000|2021-10-25 21:44:10|23855.04|23735.04|23858.28|23738.28|23858.28|23738.28|23854.63|23734.63|10
1635198260000|2021-10-25 21:44:20|23857.94|23737.94|23856.79|23736.79|23858.28|23738.28|23856.03|23736.03|10
1635198270000|2021-10-25 21:44:30|23856.88|23736.88|23856.62|23736.62|23857.25|23737.25|23856.49|23736.49|10
1635198280000|2021-10-25 21:44:40|23855.82|23735.82|23857.88|23737.88|23857.88|23737.88|23855.62|23735.62|10
1635198290000|2021-10-25 21:44:50|23858.02|23738.02|23857.73|23737.73|23858.29|23738.29|23857.34|23737.34|10
1635198300000|2021-10-25 21:45:00|23858.27|23738.27|23856.14|23736.14|23859.27|23739.27|23856.14|23736.14|10
1635198310000|2021-10-25 21:45:10|23857.25|23737.25|23853.29|23733.29|23857.25|23737.25|23853.29|23733.29|10
1635198320000|2021-10-25 21:45:20|23852.68|23732.68|23851.33|23731.33|23852.93|23732.93|23851.33|23731.33|9
1635198330000|2021-10-25 21:45:30|23849.65|23729.65|23849.17|23729.17|23849.65|23729.65|23848.26|23728.26|10
1635198340000|2021-10-25 21:45:40|23847.92|23727.92|23844.82|23724.82|23848.23|23728.23|23844.82|23724.82|10
1635198350000|2021-10-25 21:45:50|23843.41|23723.41|23837.77|23717.77|23843.41|23723.41|23837.77|23717.77|9
1635198360000|2021-10-25 21:46:00|23836.72|23716.72|23835.92|23715.92|23837|23717|23835.72|23715.72|10
1635198370000|2021-10-25 21:46:10|23836.27|23716.27|23837.6|23717.6|23837.6|23717.6|23836.27|23716.27|10
1635198380000|2021-10-25 21:46:20|23836.89|23716.89|23835.44|23715.44|23836.89|23716.89|23835.22|23715.22|10
1635198390000|2021-10-25 21:46:30|23836.33|23716.33|23834.98|23714.98|23836.33|23716.33|23833.72|23713.72|9
1635198400000|2021-10-25 21:46:40|23834.19|23714.19|23833.01|23713.01|23834.19|23714.19|23832.24|23712.24|9
1635198410000|2021-10-25 21:46:50|23833.4|23713.4|23837|23717|23837|23717|23833.4|23713.4|10
1635198420000|2021-10-25 21:47:00|23836.21|23716.21|23840.09|23720.09|23840.09|23720.09|23836.12|23716.12|10
1635198430000|2021-10-25 21:47:10|23840.14|23720.14|23841.81|23721.81|23841.97|23721.97|23840.14|23720.14|10
1635198440000|2021-10-25 21:47:20|23842.46|23722.46|23844.14|23724.14|23844.14|23724.14|23841.47|23721.47|10
1635198450000|2021-10-25 21:47:30|23844.28|23724.28|23845.13|23725.13|23845.3|23725.3|23843.02|23723.02|10
1635198460000|2021-10-25 21:47:40|23844.42|23724.42|23843.34|23723.34|23844.66|23724.66|23843.34|23723.34|10
1635198470000|2021-10-25 21:47:50|23843.7|23723.7|23844.31|23724.31|23844.31|23724.31|23843.26|23723.26|9
1635198480000|2021-10-25 21:48:00|23843.41|23723.41|23842.11|23722.11|23843.93|23723.93|23842.11|23722.11|10
1635198490000|2021-10-25 21:48:10|23842.19|23722.19|23842.93|23722.93|23843.1|23723.1|23842.19|23722.19|8
1635198500000|2021-10-25 21:48:20|23842.78|23722.78|23840.51|23720.51|23842.78|23722.78|23840.51|23720.51|9
1635198510000|2021-10-25 21:48:30|23841.41|23721.41|23843.14|23723.14|23843.14|23723.14|23841.31|23721.31|10
1635198520000|2021-10-25 21:48:40|23843.98|23723.98|23845.2|23725.2|23845.2|23725.2|23842.88|23722.88|10
1635198530000|2021-10-25 21:48:50|23845.79|23725.79|23847.5|23727.5|23847.5|23727.5|23845.79|23725.79|10
1635198540000|2021-10-25 21:49:00|23847.58|23727.58|23847.66|23727.66|23849.04|23729.04|23847.58|23727.58|10
1635198550000|2021-10-25 21:49:10|23846.67|23726.67|23847.95|23727.95|23849.07|23729.07|23846.67|23726.67|10
1635198560000|2021-10-25 21:49:20|23848.46|23728.46|23847.85|23727.85|23848.46|23728.46|23847.53|23727.53|10
1635198570000|2021-10-25 21:49:30|23848.35|23728.35|23847.73|23727.73|23848.35|23728.35|23846.47|23726.47|10
1635198580000|2021-10-25 21:49:40|23847.89|23727.89|23847.43|23727.43|23848.58|23728.58|23847.38|23727.38|10
1635198590000|2021-10-25 21:49:50|23847.24|23727.24|23848.83|23728.83|23848.83|23728.83|23847.24|23727.24|9
1635198600000|2021-10-25 21:50:00|23847.55|23727.55|23847.4|23727.4|23847.55|23727.55|23846.88|23726.88|10
1635198610000|2021-10-25 21:50:10|23847.28|23727.28|23846.79|23726.79|23848.17|23728.17|23846.77|23726.77|8
1635198620000|2021-10-25 21:50:20|23847.23|23727.23|23846.81|23726.81|23847.59|23727.59|23846.49|23726.49|10
1635198630000|2021-10-25 21:50:30|23847.95|23727.95|23847.34|23727.34|23848.03|23728.03|23847.22|23727.22|10
1635198640000|2021-10-25 21:50:40|23847.32|23727.32|23847.53|23727.53|23847.56|23727.56|23846.57|23726.57|10
1635198650000|2021-10-25 21:50:50|23847.43|23727.43|23849.51|23729.51|23849.73|23729.73|23847.43|23727.43|10
1635198660000|2021-10-25 21:51:00|23849.3|23729.3|23849.87|23729.87|23849.87|23729.87|23848.01|23728.01|10
1635198670000|2021-10-25 21:51:10|23850.11|23730.11|23851.95|23731.95|23852.49|23732.49|23850.11|23730.11|10
1635198680000|2021-10-25 21:51:20|23851.77|23731.77|23857.92|23737.92|23857.92|23737.92|23851.77|23731.77|10
1635198690000|2021-10-25 21:51:30|23859.91|23739.91|23860.28|23740.28|23860.89|23740.89|23859.75|23739.75|10
1635198700000|2021-10-25 21:51:40|23859.13|23739.13|23861.04|23741.04|23861.04|23741.04|23858.33|23738.33|10
1635198710000|2021-10-25 21:51:50|23861.6|23741.6|23864.09|23744.09|23864.46|23744.46|23861.6|23741.6|9
1635198720000|2021-10-25 21:52:00|23865.07|23745.07|23864.33|23744.33|23865.07|23745.07|23863.64|23743.64|10
1635198730000|2021-10-25 21:52:10|23864.28|23744.28|23861.06|23741.06|23864.28|23744.28|23861.06|23741.06|9
1635198740000|2021-10-25 21:52:20|23861.19|23741.19|23859.34|23739.34|23861.36|23741.36|23859.34|23739.34|10
1635198750000|2021-10-25 21:52:30|23859.82|23739.82|23858.33|23738.33|23860.31|23740.31|23858.33|23738.33|10
1635198760000|2021-10-25 21:52:40|23858.02|23738.02|23855.86|23735.86|23858.79|23738.79|23855.8|23735.8|10
1635198770000|2021-10-25 21:52:50|23855.98|23735.98|23856.05|23736.05|23857.08|23737.08|23855.98|23735.98|10
1635198780000|2021-10-25 21:53:00|23855.12|23735.12|23855.19|23735.19|23856.03|23736.03|23854.49|23734.49|10
1635198790000|2021-10-25 21:53:10|23855.14|23735.14|23853.81|23733.81|23855.21|23735.21|23853.72|23733.72|8
1635198800000|2021-10-25 21:53:20|23853.88|23733.88|23852.28|23732.28|23853.89|23733.89|23852.28|23732.28|10
1635198810000|2021-10-25 21:53:30|23851.46|23731.46|23849.93|23729.93|23851.6|23731.6|23849.03|23729.03|10
1635198820000|2021-10-25 21:53:40|23849.37|23729.37|23845.99|23725.99|23849.37|23729.37|23845.57|23725.57|10
1635198830000|2021-10-25 21:53:50|23847.65|23727.65|23843.98|23723.98|23847.65|23727.65|23843.87|23723.87|10
1635198840000|2021-10-25 21:54:00|23843.83|23723.83|23845.04|23725.04|23845.04|23725.04|23843.66|23723.66|10
1635198850000|2021-10-25 21:54:10|23845.02|23725.02|23842.05|23722.05|23845.32|23725.32|23842.05|23722.05|10
1635198860000|2021-10-25 21:54:20|23841.96|23721.96|23840.15|23720.15|23842.89|23722.89|23840.15|23720.15|10
1635198870000|2021-10-25 21:54:30|23839.43|23719.43|23837.49|23717.49|23839.43|23719.43|23837.49|23717.49|10
1635198880000|2021-10-25 21:54:40|23838.12|23718.12|23838.64|23718.64|23839.14|23719.14|23838.12|23718.12|10
1635198890000|2021-10-25 21:54:50|23838.58|23718.58|23839.52|23719.52|23839.52|23719.52|23837.75|23717.75|9
1635198900000|2021-10-25 21:55:00|23839.28|23719.28|23837.69|23717.69|23839.28|23719.28|23836.73|23716.73|8
1635198910000|2021-10-25 21:55:10|23837.16|23717.16|23838|23718|23838.35|23718.35|23837.16|23717.16|8
1635198920000|2021-10-25 21:55:20|23837.54|23717.54|23833.75|23713.75|23837.54|23717.54|23833.75|23713.75|10
1635198930000|2021-10-25 21:55:30|23833.38|23713.38|23834.24|23714.24|23835.11|23715.11|23833.38|23713.38|10
1635198940000|2021-10-25 21:55:40|23834.22|23714.22|23835.79|23715.79|23836.23|23716.23|23834.22|23714.22|10
1635198950000|2021-10-25 21:55:50|23835.94|23715.94|23838.37|23718.37|23838.64|23718.64|23835.94|23715.94|9
1635198960000|2021-10-25 21:56:00|23838.49|23718.49|23839.02|23719.02|23839.59|23719.59|23838.49|23718.49|10
1635198970000|2021-10-25 21:56:10|23839.14|23719.14|23836.97|23716.97|23839.28|23719.28|23836.8|23716.8|10
1635198980000|2021-10-25 21:56:20|23837.12|23717.12|23834.68|23714.68|23837.12|23717.12|23834.68|23714.68|10
1635198990000|2021-10-25 21:56:30|23834.4|23714.4|23835.11|23715.11|23835.11|23715.11|23834.4|23714.4|9
1635199000000|2021-10-25 21:56:40|23835.1|23715.1|23834.95|23714.95|23836.66|23716.66|23834.46|23714.46|10
1635199010000|2021-10-25 21:56:50|23834.99|23714.99|23836.59|23716.59|23836.78|23716.78|23834.99|23714.99|10
1635199020000|2021-10-25 21:57:00|23836.87|23716.87|23837.33|23717.33|23837.4|23717.4|23836.62|23716.62|10
1635199030000|2021-10-25 21:57:10|23837.36|23717.36|23837.11|23717.11|23838.67|23718.67|23837.11|23717.11|10
1635199040000|2021-10-25 21:57:20|23837.08|23717.08|23837.34|23717.34|23837.48|23717.48|23837.08|23717.08|9
1635199050000|2021-10-25 21:57:30|23837.37|23717.37|23837.2|23717.2|23838.07|23718.07|23837.2|23717.2|10
1635199060000|2021-10-25 21:57:40|23836.68|23716.68|23836.57|23716.57|23837.36|23717.36|23836.57|23716.57|9
1635199070000|2021-10-25 21:57:50|23836.98|23716.98|23837.57|23717.57|23838.49|23718.49|23836.57|23716.57|9
1635199080000|2021-10-25 21:58:00|23837.46|23717.46|23835.12|23715.12|23837.46|23717.46|23834.54|23714.54|10
1635199090000|2021-10-25 21:58:10|23836.17|23716.17|23836.28|23716.28|23836.73|23716.73|23836.01|23716.01|10
1635199100000|2021-10-25 21:58:20|23836.7|23716.7|23835.65|23715.65|23836.73|23716.73|23835.65|23715.65|10
1635199110000|2021-10-25 21:58:30|23835.68|23715.68|23836.94|23716.94|23836.94|23716.94|23835.38|23715.38|9
1635199120000|2021-10-25 21:58:40|23836.7|23716.7|23838.93|23718.93|23838.98|23718.98|23836.7|23716.7|10
1635199130000|2021-10-25 21:58:50|23838.62|23718.62|23839.45|23719.45|23839.45|23719.45|23838.23|23718.23|10
1635199140000|2021-10-25 21:59:00|23838.72|23718.72|23839.01|23719.01|23839.74|23719.74|23838.65|23718.65|9
1635199150000|2021-10-25 21:59:10|23838.55|23718.55|23838.58|23718.58|23838.73|23718.73|23837.98|23717.98|10
1635199160000|2021-10-25 21:59:20|23838.69|23718.69|23838.78|23718.78|23840.15|23720.15|23838.66|23718.66|10
1635199170000|2021-10-25 21:59:30|23838.62|23718.62|23837.79|23717.79|23839.45|23719.45|23837.69|23717.69|10
1635199180000|2021-10-25 21:59:40|23837.8|23717.8|23833.5|23713.5|23837.8|23717.8|23833.5|23713.5|9
1635199190000|2021-10-25 21:59:50|23833.6|23713.6|23827.06|23707.06|23833.6|23713.6|23827.06|23707.06|10
1635199200000|2021-10-25 22:00:00|23827.5|23707.5|23826.19|23706.19|23828|23708|23826.19|23706.19|10
1635199210000|2021-10-25 22:00:10|23826.33|23706.33|23826.56|23706.56|23827.09|23707.09|23826.14|23706.14|10
1635199220000|2021-10-25 22:00:20|23825.71|23705.71|23821.83|23701.83|23825.71|23705.71|23821.75|23701.75|10
1635199230000|2021-10-25 22:00:30|23821.71|23701.71|23819.13|23699.13|23821.71|23701.71|23818.05|23698.05|10
1635199240000|2021-10-25 22:00:40|23819.16|23699.16|23823.36|23703.36|23823.36|23703.36|23819.16|23699.16|10
1635199250000|2021-10-25 22:00:50|23823.2|23703.2|23820.3|23700.3|23823.34|23703.34|23820.3|23700.3|9
1635199260000|2021-10-25 22:01:00|23820.45|23700.45|23820.09|23700.09|23820.45|23700.45|23818.82|23698.82|10
1635199270000|2021-10-25 22:01:10|23820.16|23700.16|23819.05|23699.05|23820.16|23700.16|23818.91|23698.91|9
1635199280000|2021-10-25 22:01:20|23818.81|23698.81|23817.89|23697.89|23818.81|23698.81|23817.37|23697.37|10
1635199290000|2021-10-25 22:01:30|23817.46|23697.46|23816.96|23696.96|23818.23|23698.23|23816.96|23696.96|10
1635199300000|2021-10-25 22:01:40|23816.36|23696.36|23817.19|23697.19|23817.31|23697.31|23816.36|23696.36|10
1635199310000|2021-10-25 22:01:50|23816.77|23696.77|23817.47|23697.47|23817.47|23697.47|23816.56|23696.56|10
1635199320000|2021-10-25 22:02:00|23817.51|23697.51|23814.79|23694.79|23817.51|23697.51|23814.78|23694.78|10
1635199330000|2021-10-25 22:02:10|23813.96|23693.96|23809.68|23689.68|23813.96|23693.96|23808.93|23688.93|10
1635199340000|2021-10-25 22:02:20|23808.13|23688.13|23805.61|23685.61|23808.13|23688.13|23805.61|23685.61|10
1635199350000|2021-10-25 22:02:30|23805.59|23685.59|23801.97|23681.97|23805.59|23685.59|23801.97|23681.97|10
1635199360000|2021-10-25 22:02:40|23802.13|23682.13|23805.42|23685.42|23805.42|23685.42|23801.51|23681.51|10
1635199370000|2021-10-25 22:02:50|23805.88|23685.88|23810.03|23690.03|23810.03|23690.03|23805.88|23685.88|10
1635199380000|2021-10-25 22:03:00|23810.18|23690.18|23805.93|23685.93|23810.18|23690.18|23805.93|23685.93|10
1635199390000|2021-10-25 22:03:10|23806.07|23686.07|23801.96|23681.96|23806.07|23686.07|23801.96|23681.96|9
1635199400000|2021-10-25 22:03:20|23802.02|23682.02|23800.08|23680.08|23803.14|23683.14|23800|23680|10
1635199410000|2021-10-25 22:03:30|23800.12|23680.12|23796.79|23676.79|23800.12|23680.12|23796.79|23676.79|10
1635199420000|2021-10-25 22:03:40|23796.69|23676.69|23800.19|23680.19|23800.19|23680.19|23796.69|23676.69|10
1635199430000|2021-10-25 22:03:50|23799.83|23679.83|23799.37|23679.37|23799.83|23679.83|23798.94|23678.94|10
1635199440000|2021-10-25 22:04:00|23801.66|23681.66|23803.52|23683.52|23803.75|23683.75|23801.66|23681.66|10
1635199450000|2021-10-25 22:04:10|23803.59|23683.59|23799.63|23679.63|23803.59|23683.59|23799.63|23679.63|9
1635199460000|2021-10-25 22:04:20|23799.19|23679.19|23798.04|23678.04|23799.19|23679.19|23798.04|23678.04|9
1635199470000|2021-10-25 22:04:30|23798.09|23678.09|23797.25|23677.25|23798.39|23678.39|23797.25|23677.25|10
1635199480000|2021-10-25 22:04:40|23797.54|23677.54|23799.83|23679.83|23800.93|23680.93|23797.23|23677.23|10
1635199490000|2021-10-25 22:04:50|23799.75|23679.75|23800.31|23680.31|23800.68|23680.68|23799.56|23679.56|10
1635199500000|2021-10-25 22:05:00|23801.78|23681.78|23803.92|23683.92|23803.92|23683.92|23801.78|23681.78|10
1635199510000|2021-10-25 22:05:10|23803.42|23683.42|23800.27|23680.27|23803.96|23683.96|23800.27|23680.27|9
1635199520000|2021-10-25 22:05:20|23800.07|23680.07|23799.11|23679.11|23800.07|23680.07|23797.92|23677.92|10
1635199530000|2021-10-25 22:05:30|23799.13|23679.13|23797.07|23677.07|23799.33|23679.33|23797.07|23677.07|10
1635199540000|2021-10-25 22:05:40|23797.96|23677.96|23801.27|23681.27|23801.27|23681.27|23797.96|23677.96|10
1635199550000|2021-10-25 22:05:50|23801.23|23681.23|23801.53|23681.53|23801.61|23681.61|23800.29|23680.29|10
1635199560000|2021-10-25 22:06:00|23801.6|23681.6|23801.53|23681.53|23801.6|23681.6|23800.4|23680.4|10
1635199570000|2021-10-25 22:06:10|23801.26|23681.26|23799.26|23679.26|23801.63|23681.63|23799.26|23679.26|10
1635199580000|2021-10-25 22:06:20|23799.37|23679.37|23801.63|23681.63|23801.63|23681.63|23799.37|23679.37|9
1635199590000|2021-10-25 22:06:30|23801.8|23681.8|23803.16|23683.16|23803.73|23683.73|23801.8|23681.8|10
1635199600000|2021-10-25 22:06:40|23803.32|23683.32|23803.26|23683.26|23803.55|23683.55|23802.16|23682.16|10
1635199610000|2021-10-25 22:06:50|23803.11|23683.11|23804.81|23684.81|23804.81|23684.81|23803.05|23683.05|10
1635199620000|2021-10-25 22:07:00|23804.55|23684.55|23805.95|23685.95|23806.86|23686.86|23804.08|23684.08|10
1635199630000|2021-10-25 22:07:10|23807.47|23687.47|23807.79|23687.79|23807.92|23687.92|23806.58|23686.58|9
1635199640000|2021-10-25 22:07:20|23807.54|23687.54|23807.51|23687.51|23807.54|23687.54|23806.68|23686.68|10
1635199650000|2021-10-25 22:07:30|23806.47|23686.47|23807.8|23687.8|23808.23|23688.23|23806.36|23686.36|10
1635199660000|2021-10-25 22:07:40|23806.78|23686.78|23805.61|23685.61|23806.78|23686.78|23805.43|23685.43|10
1635199670000|2021-10-25 22:07:50|23805.5|23685.5|23803.63|23683.63|23805.62|23685.62|23803.63|23683.63|10
1635199680000|2021-10-25 22:08:00|23803.47|23683.47|23798.62|23678.62|23803.47|23683.47|23797.83|23677.83|10
1635199690000|2021-10-25 22:08:10|23799.42|23679.42|23799.76|23679.76|23799.76|23679.76|23798.04|23678.04|10
1635199700000|2021-10-25 22:08:20|23798.98|23678.98|23799.52|23679.52|23799.52|23679.52|23797.88|23677.88|10
1635199710000|2021-10-25 22:08:30|23800.16|23680.16|23791.44|23671.44|23800.28|23680.28|23789.86|23669.86|10
1635199720000|2021-10-25 22:08:40|23791.09|23671.09|23788.9|23668.9|23791.09|23671.09|23788.9|23668.9|10
1635199730000|2021-10-25 22:08:50|23788.94|23668.94|23783.83|23663.83|23788.94|23668.94|23783.73|23663.73|10
1635199740000|2021-10-25 22:09:00|23783.86|23663.86|23780.49|23660.49|23783.86|23663.86|23779.82|23659.82|10
1635199750000|2021-10-25 22:09:10|23780.37|23660.37|23779|23659|23781.02|23661.02|23779|23659|10
1635199760000|2021-10-25 22:09:20|23778.78|23658.78|23786.71|23666.71|23786.71|23666.71|23778.78|23658.78|10
1635199770000|2021-10-25 22:09:30|23786.36|23666.36|23788.59|23668.59|23788.59|23668.59|23785.76|23665.76|10
1635199780000|2021-10-25 22:09:40|23789.1|23669.1|23793.29|23673.29|23794.74|23674.74|23788.81|23668.81|10
1635199790000|2021-10-25 22:09:50|23794.38|23674.38|23797.1|23677.1|23797.1|23677.1|23793.52|23673.52|10
1635199800000|2021-10-25 22:10:00|23798|23678|23804.13|23684.13|23804.13|23684.13|23798|23678|10
1635199810000|2021-10-25 22:10:10|23806.37|23686.37|23806.07|23686.07|23806.86|23686.86|23805.31|23685.31|10
1635199820000|2021-10-25 22:10:20|23806.03|23686.03|23806.89|23686.89|23807.35|23687.35|23806.03|23686.03|9
1635199830000|2021-10-25 22:10:30|23806.79|23686.79|23809.96|23689.96|23809.96|23689.96|23806.47|23686.47|10
1635199840000|2021-10-25 22:10:40|23810.32|23690.32|23813.4|23693.4|23813.4|23693.4|23810.32|23690.32|9
1635199850000|2021-10-25 22:10:50|23813.19|23693.19|23812.5|23692.5|23813.28|23693.28|23812.5|23692.5|10
1635199860000|2021-10-25 22:11:00|23812.29|23692.29|23815.8|23695.8|23815.8|23695.8|23812.15|23692.15|10
1635199870000|2021-10-25 22:11:10|23815.83|23695.83|23811.08|23691.08|23815.83|23695.83|23811.08|23691.08|10
1635199880000|2021-10-25 22:11:20|23811.58|23691.58|23811.73|23691.73|23811.73|23691.73|23809.68|23689.68|10
1635199890000|2021-10-25 22:11:30|23810.88|23690.88|23812.79|23692.79|23813|23693|23810.88|23690.88|10
1635199900000|2021-10-25 22:11:40|23812.65|23692.65|23812.5|23692.5|23812.71|23692.71|23811.43|23691.43|10
1635199910000|2021-10-25 22:11:50|23811.34|23691.34|23810.85|23690.85|23812.39|23692.39|23810.85|23690.85|10
1635199920000|2021-10-25 22:12:00|23810.81|23690.81|23809.72|23689.72|23811.32|23691.32|23809.72|23689.72|10
1635199930000|2021-10-25 22:12:10|23810.69|23690.69|23808.57|23688.57|23810.87|23690.87|23808.57|23688.57|10
1635199940000|2021-10-25 22:12:20|23808.45|23688.45|23806.29|23686.29|23808.49|23688.49|23805.44|23685.44|10
1635199950000|2021-10-25 22:12:30|23806.5|23686.5|23805.68|23685.68|23806.5|23686.5|23805.68|23685.68|10
1635199960000|2021-10-25 22:12:40|23805.78|23685.78|23806.54|23686.54|23806.54|23686.54|23804.72|23684.72|10
1635199970000|2021-10-25 22:12:50|23808.28|23688.28|23809.86|23689.86|23810.21|23690.21|23806.94|23686.94|9
1635199980000|2021-10-25 22:13:00|23809.57|23689.57|23809.44|23689.44|23809.82|23689.82|23808.5|23688.5|10
1635199990000|2021-10-25 22:13:10|23809.75|23689.75|23810.78|23690.78|23811.48|23691.48|23808.86|23688.86|10
1635200000000|2021-10-25 22:13:20|23812.15|23692.15|23812.62|23692.62|23812.62|23692.62|23811.22|23691.22|10
1635200010000|2021-10-25 22:13:30|23811.53|23691.53|23814.22|23694.22|23814.22|23694.22|23811.53|23691.53|10
1635200020000|2021-10-25 22:13:40|23814.45|23694.45|23817.03|23697.03|23817.91|23697.91|23814.34|23694.34|10
1635200030000|2021-10-25 22:13:50|23817.17|23697.17|23815.88|23695.88|23818|23698|23815.88|23695.88|9
1635200040000|2021-10-25 22:14:00|23815.5|23695.5|23813.72|23693.72|23815.5|23695.5|23813.62|23693.62|10
1635200050000|2021-10-25 22:14:10|23815.34|23695.34|23820.64|23700.64|23820.64|23700.64|23815.34|23695.34|10
1635200060000|2021-10-25 22:14:20|23821.25|23701.25|23824.22|23704.22|23824.22|23704.22|23820.95|23700.95|10
1635200070000|2021-10-25 22:14:30|23823.32|23703.32|23823.41|23703.41|23824.18|23704.18|23822.56|23702.56|10
1635200080000|2021-10-25 22:14:40|23823.67|23703.67|23824.42|23704.42|23824.84|23704.84|23823.5|23703.5|9
1635200090000|2021-10-25 22:14:50|23822.85|23702.85|23821.85|23701.85|23822.85|23702.85|23821.85|23701.85|9
1635200100000|2021-10-25 22:15:00|23822.34|23702.34|23823.34|23703.34|23823.34|23703.34|23822.25|23702.25|10
1635200110000|2021-10-25 22:15:10|23823.24|23703.24|23827.31|23707.31|23828.46|23708.46|23823.2|23703.2|10
1635200120000|2021-10-25 22:15:20|23827.19|23707.19|23829.07|23709.07|23829.18|23709.18|23827.19|23707.19|10
1635200130000|2021-10-25 22:15:30|23829.04|23709.04|23827.19|23707.19|23829.04|23709.04|23826.81|23706.81|10
1635200140000|2021-10-25 22:15:40|23826.97|23706.97|23827.19|23707.19|23827.19|23707.19|23826.21|23706.21|10
1635200150000|2021-10-25 22:15:50|23827.38|23707.38|23829.76|23709.76|23830.76|23710.76|23827.38|23707.38|10
1635200160000|2021-10-25 22:16:00|23829.97|23709.97|23831.2|23711.2|23831.2|23711.2|23829.97|23709.97|10
1635200170000|2021-10-25 22:16:10|23832.27|23712.27|23832.22|23712.22|23832.89|23712.89|23832.19|23712.19|7
1635200180000|2021-10-25 22:16:20|23832.2|23712.2|23832.72|23712.72|23833.01|23713.01|23832.2|23712.2|10
1635200190000|2021-10-25 22:16:30|23832.61|23712.61|23832.7|23712.7|23832.7|23712.7|23832.22|23712.22|10
1635200200000|2021-10-25 22:16:40|23832.64|23712.64|23831.06|23711.06|23833.57|23713.57|23831.06|23711.06|10
1635200210000|2021-10-25 22:16:50|23831.17|23711.17|23827.5|23707.5|23831.43|23711.43|23826.8|23706.8|9
1635200220000|2021-10-25 22:17:00|23827.91|23707.91|23828.23|23708.23|23829.39|23709.39|23827.91|23707.91|10
1635200230000|2021-10-25 22:17:10|23829.23|23709.23|23829.46|23709.46|23829.76|23709.76|23828.04|23708.04|10
1635200240000|2021-10-25 22:17:20|23829.13|23709.13|23827.93|23707.93|23829.33|23709.33|23827.75|23707.75|10
1635200250000|2021-10-25 22:17:30|23827.82|23707.82|23826.31|23706.31|23828.47|23708.47|23826.31|23706.31|8
1635200260000|2021-10-25 22:17:40|23826.42|23706.42|23825.34|23705.34|23826.42|23706.42|23824.95|23704.95|10
1635200270000|2021-10-25 22:17:50|23825.77|23705.77|23825.04|23705.04|23825.87|23705.87|23823.88|23703.88|9
1635200280000|2021-10-25 22:18:00|23825.38|23705.38|23825.25|23705.25|23825.38|23705.38|23824.16|23704.16|10
1635200290000|2021-10-25 22:18:10|23825.16|23705.16|23824.81|23704.81|23825.16|23705.16|23823.26|23703.26|10
1635200300000|2021-10-25 22:18:20|23823.55|23703.55|23823.54|23703.54|23823.97|23703.97|23823.38|23703.38|9
1635200310000|2021-10-25 22:18:30|23823.83|23703.83|23825.31|23705.31|23825.31|23705.31|23823.15|23703.15|10
1635200320000|2021-10-25 22:18:40|23825.36|23705.36|23828.97|23708.97|23829.15|23709.15|23825.36|23705.36|10
1635200330000|2021-10-25 22:18:50|23829.6|23709.6|23830.42|23710.42|23830.54|23710.54|23829.6|23709.6|10
1635200340000|2021-10-25 22:19:00|23830.58|23710.58|23832.02|23712.02|23832.02|23712.02|23829.78|23709.78|10
1635200350000|2021-10-25 22:19:10|23832.71|23712.71|23837.57|23717.57|23837.57|23717.57|23832.71|23712.71|10
1635200360000|2021-10-25 22:19:20|23838.08|23718.08|23838.05|23718.05|23838.6|23718.6|23837.77|23717.77|10
1635200370000|2021-10-25 22:19:30|23838.7|23718.7|23839.31|23719.31|23839.75|23719.75|23838.39|23718.39|10
1635200380000|2021-10-25 22:19:40|23840|23720|23841.82|23721.82|23841.82|23721.82|23839.8|23719.8|10
1635200390000|2021-10-25 22:19:50|23842.04|23722.04|23844.41|23724.41|23845.44|23725.44|23842.04|23722.04|9
1635200400000|2021-10-25 22:20:00|23844.55|23724.55|23843.39|23723.39|23844.76|23724.76|23843.39|23723.39|9
1635200410000|2021-10-25 22:20:10|23843.19|23723.19|23840.75|23720.75|23843.19|23723.19|23840.75|23720.75|9
1635200420000|2021-10-25 22:20:20|23839.89|23719.89|23839.83|23719.83|23840.21|23720.21|23839.75|23719.75|10
1635200430000|2021-10-25 22:20:30|23839.52|23719.52|23840.3|23720.3|23840.6|23720.6|23839.28|23719.28|10
1635200440000|2021-10-25 22:20:40|23840.33|23720.33|23842.18|23722.18|23842.18|23722.18|23840.25|23720.25|9
1635200450000|2021-10-25 22:20:50|23842.24|23722.24|23841.54|23721.54|23842.24|23722.24|23840.7|23720.7|10
1635200460000|2021-10-25 22:21:00|23841.7|23721.7|23839.74|23719.74|23841.7|23721.7|23838.55|23718.55|10
1635200470000|2021-10-25 22:21:10|23839.82|23719.82|23836.27|23716.27|23839.82|23719.82|23836.27|23716.27|9
1635200480000|2021-10-25 22:21:20|23836.36|23716.36|23832.62|23712.62|23836.36|23716.36|23832.62|23712.62|10
1635200490000|2021-10-25 22:21:30|23832.61|23712.61|23834.13|23714.13|23834.13|23714.13|23832.15|23712.15|10
1635200500000|2021-10-25 22:21:40|23833.66|23713.66|23834.34|23714.34|23834.83|23714.83|23833.59|23713.59|10
1635200510000|2021-10-25 22:21:50|23837.32|23717.32|23840.36|23720.36|23840.71|23720.71|23837.03|23717.03|10
1635200520000|2021-10-25 22:22:00|23840.27|23720.27|23844.94|23724.94|23844.94|23724.94|23840.27|23720.27|10
1635200530000|2021-10-25 22:22:10|23845.67|23725.67|23848.18|23728.18|23848.18|23728.18|23845.67|23725.67|10
1635200540000|2021-10-25 22:22:20|23848.4|23728.4|23850.31|23730.31|23851.5|23731.5|23848.4|23728.4|10
1635200550000|2021-10-25 22:22:30|23850.23|23730.23|23852.01|23732.01|23852.01|23732.01|23850.23|23730.23|10
1635200560000|2021-10-25 22:22:40|23851.97|23731.97|23853.41|23733.41|23853.41|23733.41|23851.97|23731.97|9
1635200570000|2021-10-25 22:22:50|23853.47|23733.47|23853.6|23733.6|23853.61|23733.61|23853.06|23733.06|9
1635200580000|2021-10-25 22:23:00|23853.66|23733.66|23850.92|23730.92|23853.66|23733.66|23850.92|23730.92|10
1635200590000|2021-10-25 22:23:10|23850.89|23730.89|23851.78|23731.78|23851.78|23731.78|23850.17|23730.17|10
1635200600000|2021-10-25 22:23:20|23852.15|23732.15|23849.9|23729.9|23852.61|23732.61|23849.9|23729.9|10
1635200610000|2021-10-25 22:23:30|23848.76|23728.76|23848.65|23728.65|23848.89|23728.89|23847.9|23727.9|10
1635200620000|2021-10-25 22:23:40|23848.51|23728.51|23849.62|23729.62|23849.63|23729.63|23848.02|23728.02|10
1635200630000|2021-10-25 22:23:50|23850.03|23730.03|23847.9|23727.9|23850.03|23730.03|23847.9|23727.9|10
1635200640000|2021-10-25 22:24:00|23847.8|23727.8|23846.49|23726.49|23847.8|23727.8|23846.15|23726.15|10
1635200650000|2021-10-25 22:24:10|23846.51|23726.51|23846.28|23726.28|23847.39|23727.39|23845.57|23725.57|9
1635200660000|2021-10-25 22:24:20|23846.47|23726.47|23847.72|23727.72|23848.2|23728.2|23846.33|23726.33|10
1635200670000|2021-10-25 22:24:30|23847.97|23727.97|23847.87|23727.87|23848.88|23728.88|23847.87|23727.87|9
1635200680000|2021-10-25 22:24:40|23847.76|23727.76|23847.6|23727.6|23847.85|23727.85|23846.78|23726.78|10
1635200690000|2021-10-25 22:24:50|23847.68|23727.68|23848.21|23728.21|23848.72|23728.72|23847.52|23727.52|10
1635200700000|2021-10-25 22:25:00|23848.32|23728.32|23846.16|23726.16|23848.32|23728.32|23846.16|23726.16|10
1635200710000|2021-10-25 22:25:10|23846.32|23726.32|23843.97|23723.97|23846.89|23726.89|23843.97|23723.97|10
1635200720000|2021-10-25 22:25:20|23844.09|23724.09|23843|23723|23844.14|23724.14|23843|23723|10
1635200730000|2021-10-25 22:25:30|23843.15|23723.15|23844.03|23724.03|23844.03|23724.03|23841.84|23721.84|10
1635200740000|2021-10-25 22:25:40|23843.99|23723.99|23840.2|23720.2|23843.99|23723.99|23840.2|23720.2|9
1635200750000|2021-10-25 22:25:50|23840.69|23720.69|23839.8|23719.8|23840.69|23720.69|23839.79|23719.79|6
1635200760000|2021-10-25 22:26:00|23839.66|23719.66|23839.92|23719.92|23840.34|23720.34|23839.17|23719.17|9
1635200770000|2021-10-25 22:26:10|23839.93|23719.93|23841.28|23721.28|23842.39|23722.39|23839.93|23719.93|10
1635200780000|2021-10-25 22:26:20|23841.65|23721.65|23842.7|23722.7|23843.4|23723.4|23841.65|23721.65|10
1635200790000|2021-10-25 22:26:30|23842.92|23722.92|23845.59|23725.59|23845.59|23725.59|23842.88|23722.88|9
1635200800000|2021-10-25 22:26:40|23845.71|23725.71|23845.23|23725.23|23846.31|23726.31|23845.23|23725.23|9
1635200810000|2021-10-25 22:26:50|23845.7|23725.7|23849.15|23729.15|23849.15|23729.15|23845.7|23725.7|10
1635200820000|2021-10-25 22:27:00|23849.4|23729.4|23853.71|23733.71|23853.71|23733.71|23849.4|23729.4|10
1635200830000|2021-10-25 22:27:10|23856.53|23736.53|23857.26|23737.26|23857.26|23737.26|23855.49|23735.49|10
1635200840000|2021-10-25 22:27:20|23857.51|23737.51|23858.52|23738.52|23858.73|23738.73|23857.51|23737.51|10
1635200850000|2021-10-25 22:27:30|23858.8|23738.8|23859.14|23739.14|23859.14|23739.14|23858.64|23738.64|10
1635200860000|2021-10-25 22:27:40|23862.71|23742.71|23862.04|23742.04|23864.53|23744.53|23862.04|23742.04|10
1635200870000|2021-10-25 22:27:50|23862.27|23742.27|23863.83|23743.83|23863.83|23743.83|23861.92|23741.92|10
1635200880000|2021-10-25 22:28:00|23863.63|23743.63|23863.57|23743.57|23863.63|23743.63|23862.36|23742.36|10
1635200890000|2021-10-25 22:28:10|23863.39|23743.39|23862.63|23742.63|23864.43|23744.43|23861.99|23741.99|10
1635200900000|2021-10-25 22:28:20|23862.3|23742.3|23866.84|23746.84|23867.02|23747.02|23862.3|23742.3|9
1635200910000|2021-10-25 22:28:30|23867.03|23747.03|23866.72|23746.72|23867.11|23747.11|23865.75|23745.75|10
1635200920000|2021-10-25 22:28:40|23865.82|23745.82|23864.77|23744.77|23865.82|23745.82|23863.94|23743.94|10
1635200930000|2021-10-25 22:28:50|23864.64|23744.64|23867.47|23747.47|23868.64|23748.64|23864.21|23744.21|10
1635200940000|2021-10-25 22:29:00|23867.64|23747.64|23874.07|23754.07|23874.07|23754.07|23867.4|23747.4|10
1635200950000|2021-10-25 22:29:10|23874.28|23754.28|23875.63|23755.63|23875.91|23755.91|23874.28|23754.28|10
1635200960000|2021-10-25 22:29:20|23875.03|23755.03|23875.65|23755.65|23876.88|23756.88|23875.01|23755.01|10
1635200970000|2021-10-25 22:29:30|23875.9|23755.9|23878.13|23758.13|23878.52|23758.52|23875.9|23755.9|10
1635200980000|2021-10-25 22:29:40|23878.08|23758.08|23882.75|23762.75|23882.75|23762.75|23877.55|23757.55|10
1635200990000|2021-10-25 22:29:50|23882.65|23762.65|23880.01|23760.01|23883.75|23763.75|23880.01|23760.01|10
1635201000000|2021-10-25 22:30:00|23880.28|23760.28|23876.52|23756.52|23880.28|23760.28|23875.4|23755.4|9
1635201010000|2021-10-25 22:30:10|23875.96|23755.96|23875|23755|23876.51|23756.51|23874.89|23754.89|10
1635201020000|2021-10-25 22:30:20|23875.18|23755.18|23879.08|23759.08|23879.08|23759.08|23875.18|23755.18|10
1635201030000|2021-10-25 22:30:30|23879.12|23759.12|23879.85|23759.85|23880.6|23760.6|23878.79|23758.79|10
1635201040000|2021-10-25 22:30:40|23879.89|23759.89|23881.44|23761.44|23881.89|23761.89|23879.84|23759.84|10
1635201050000|2021-10-25 22:30:50|23881.26|23761.26|23884.2|23764.2|23885.08|23765.08|23881.26|23761.26|9
1635201060000|2021-10-25 22:31:00|23884.21|23764.21|23885.84|23765.84|23885.84|23765.84|23884.04|23764.04|10
1635201070000|2021-10-25 22:31:10|23885.72|23765.72|23886.47|23766.47|23888.68|23768.68|23885.72|23765.72|10
1635201080000|2021-10-25 22:31:20|23887.79|23767.79|23894.98|23774.98|23894.98|23774.98|23887.79|23767.79|10
1635201090000|2021-10-25 22:31:30|23895.41|23775.41|23894.53|23774.53|23898.01|23778.01|23894.53|23774.53|10
1635201100000|2021-10-25 22:31:40|23894.75|23774.75|23894.83|23774.83|23895.35|23775.35|23894.45|23774.45|9
1635201110000|2021-10-25 22:31:50|23894.8|23774.8|23893.82|23773.82|23894.8|23774.8|23892.96|23772.96|10
1635201120000|2021-10-25 22:32:00|23891.46|23771.46|23887.01|23767.01|23891.65|23771.65|23887.01|23767.01|10
1635201130000|2021-10-25 22:32:10|23886.83|23766.83|23884.37|23764.37|23887.14|23767.14|23884.37|23764.37|10
1635201140000|2021-10-25 22:32:20|23884.56|23764.56|23883.57|23763.57|23884.71|23764.71|23883.57|23763.57|10
1635201150000|2021-10-25 22:32:30|23883.53|23763.53|23879.09|23759.09|23883.53|23763.53|23879.09|23759.09|10
1635201160000|2021-10-25 22:32:40|23878.97|23758.97|23874.11|23754.11|23878.99|23758.99|23873.41|23753.41|10
1635201170000|2021-10-25 22:32:50|23873.91|23753.91|23874.61|23754.61|23874.61|23754.61|23873.36|23753.36|10
1635201180000|2021-10-25 22:33:00|23874.27|23754.27|23872.95|23752.95|23876.68|23756.68|23872.95|23752.95|9
1635201190000|2021-10-25 22:33:10|23872.71|23752.71|23868.77|23748.77|23873.47|23753.47|23868.77|23748.77|10
1635201200000|2021-10-25 22:33:20|23869.01|23749.01|23869.91|23749.91|23870.91|23750.91|23868.67|23748.67|10
1635201210000|2021-10-25 22:33:30|23870.41|23750.41|23873.69|23753.69|23873.69|23753.69|23870.41|23750.41|9
1635201220000|2021-10-25 22:33:40|23873.57|23753.57|23873.44|23753.44|23876.28|23756.28|23873.44|23753.44|10
1635201230000|2021-10-25 22:33:50|23873.05|23753.05|23871.92|23751.92|23875|23755|23871.92|23751.92|10
1635201240000|2021-10-25 22:34:00|23871.59|23751.59|23867.07|23747.07|23871.59|23751.59|23867.07|23747.07|10
1635201250000|2021-10-25 22:34:10|23866.11|23746.11|23863.05|23743.05|23866.11|23746.11|23863.05|23743.05|10
1635201260000|2021-10-25 22:34:20|23863.14|23743.14|23864.15|23744.15|23864.22|23744.22|23863.14|23743.14|10
1635201270000|2021-10-25 22:34:30|23864.52|23744.52|23862.16|23742.16|23864.54|23744.54|23862.16|23742.16|9
1635201280000|2021-10-25 22:34:40|23861.67|23741.67|23859.68|23739.68|23861.93|23741.93|23859.6|23739.6|10
1635201290000|2021-10-25 22:34:50|23859.61|23739.61|23857.82|23737.82|23859.61|23739.61|23857.64|23737.64|10
1635201300000|2021-10-25 22:35:00|23857.94|23737.94|23859|23739|23860.16|23740.16|23857.88|23737.88|10
1635201310000|2021-10-25 22:35:10|23858.44|23738.44|23859.4|23739.4|23859.62|23739.62|23858.43|23738.43|10
1635201320000|2021-10-25 22:35:20|23859.49|23739.49|23858.82|23738.82|23859.49|23739.49|23858.27|23738.27|9
1635201330000|2021-10-25 22:35:30|23858.85|23738.85|23858.62|23738.62|23858.85|23738.85|23857.75|23737.75|10
1635201340000|2021-10-25 22:35:40|23858.74|23738.74|23859.87|23739.87|23859.87|23739.87|23858.54|23738.54|9
1635201350000|2021-10-25 22:35:50|23859.95|23739.95|23863.02|23743.02|23864.31|23744.31|23858.12|23738.12|10
1635201360000|2021-10-25 22:36:00|23863.21|23743.21|23865.12|23745.12|23865.12|23745.12|23862.63|23742.63|10
1635201370000|2021-10-25 22:36:10|23865.72|23745.72|23868.22|23748.22|23868.27|23748.27|23865.72|23745.72|10
1635201380000|2021-10-25 22:36:20|23867.86|23747.86|23869.77|23749.77|23869.77|23749.77|23867.85|23747.85|10
1635201390000|2021-10-25 22:36:30|23869.82|23749.82|23870.2|23750.2|23870.53|23750.53|23869.82|23749.82|10
1635201400000|2021-10-25 22:36:40|23870.42|23750.42|23871.12|23751.12|23871.12|23751.12|23870.36|23750.36|9
1635201410000|2021-10-25 22:36:50|23871.59|23751.59|23873.86|23753.86|23873.86|23753.86|23871.59|23751.59|9
1635201420000|2021-10-25 22:37:00|23873.79|23753.79|23877.49|23757.49|23877.49|23757.49|23873.79|23753.79|10
1635201430000|2021-10-25 22:37:10|23878.11|23758.11|23884.02|23764.02|23884.02|23764.02|23878.11|23758.11|9
1635201440000|2021-10-25 22:37:20|23884.49|23764.49|23883.6|23763.6|23885.57|23765.57|23882.87|23762.87|10
1635201450000|2021-10-25 22:37:30|23883.38|23763.38|23884.24|23764.24|23884.36|23764.36|23883.38|23763.38|9
1635201460000|2021-10-25 22:37:40|23885.24|23765.24|23886.45|23766.45|23886.45|23766.45|23885.09|23765.09|9
1635201470000|2021-10-25 22:37:50|23886.37|23766.37|23886.72|23766.72|23886.72|23766.72|23885.45|23765.45|10
1635201480000|2021-10-25 22:38:00|23886.76|23766.76|23884.52|23764.52|23886.76|23766.76|23884.52|23764.52|10
1635201490000|2021-10-25 22:38:10|23884.46|23764.46|23884.37|23764.37|23884.59|23764.59|23883.74|23763.74|9
1635201500000|2021-10-25 22:38:20|23882.84|23762.84|23880.68|23760.68|23882.84|23762.84|23880.68|23760.68|10
1635201510000|2021-10-25 22:38:30|23880.85|23760.85|23878.5|23758.5|23880.96|23760.96|23878.5|23758.5|10
1635201520000|2021-10-25 22:38:40|23878.33|23758.33|23880.02|23760.02|23880.02|23760.02|23878.04|23758.04|10
1635201530000|2021-10-25 22:38:50|23880.2|23760.2|23880.38|23760.38|23880.91|23760.91|23879.51|23759.51|10
1635201540000|2021-10-25 22:39:00|23880.87|23760.87|23883.66|23763.66|23883.66|23763.66|23880.87|23760.87|10
1635201550000|2021-10-25 22:39:10|23884.73|23764.73|23888.28|23768.28|23888.28|23768.28|23884.73|23764.73|10
1635201560000|2021-10-25 22:39:20|23888.13|23768.13|23889.28|23769.28|23889.28|23769.28|23888.13|23768.13|10
1635201570000|2021-10-25 22:39:30|23889.19|23769.19|23893.76|23773.76|23893.76|23773.76|23889.15|23769.15|9
1635201580000|2021-10-25 22:39:40|23893.69|23773.69|23899.33|23779.33|23899.33|23779.33|23893.69|23773.69|10
1635201590000|2021-10-25 22:39:50|23899.81|23779.81|23902.64|23782.64|23903.46|23783.46|23899.81|23779.81|10
1635201600000|2021-10-25 22:40:00|23902.88|23782.88|23906.87|23786.87|23906.87|23786.87|23902.88|23782.88|10
1635201610000|2021-10-25 22:40:10|23906.96|23786.96|23911.1|23791.1|23911.1|23791.1|23906.96|23786.96|10
1635201620000|2021-10-25 22:40:20|23910.76|23790.76|23910.46|23790.46|23911.41|23791.41|23910.23|23790.23|9
1635201630000|2021-10-25 22:40:30|23910.72|23790.72|23908.29|23788.29|23911.56|23791.56|23908.29|23788.29|10
1635201640000|2021-10-25 22:40:40|23906.72|23786.72|23902.99|23782.99|23906.72|23786.72|23902.61|23782.61|10
1635201650000|2021-10-25 22:40:50|23902.69|23782.69|23903.7|23783.7|23903.74|23783.74|23902.27|23782.27|9
1635201660000|2021-10-25 22:41:00|23904.28|23784.28|23906.95|23786.95|23907.3|23787.3|23904.28|23784.28|8
1635201670000|2021-10-25 22:41:10|23906.63|23786.63|23906.12|23786.12|23906.74|23786.74|23906.12|23786.12|9
1635201680000|2021-10-25 22:41:20|23906.14|23786.14|23905.06|23785.06|23906.14|23786.14|23903.9|23783.9|8
1635201690000|2021-10-25 22:41:30|23904.93|23784.93|23904.25|23784.25|23905.23|23785.23|23904.25|23784.25|10
1635201700000|2021-10-25 22:41:40|23904.78|23784.78|23905.8|23785.8|23905.87|23785.87|23904.7|23784.7|9
1635201710000|2021-10-25 22:41:50|23905.92|23785.92|23906.06|23786.06|23907.04|23787.04|23905.49|23785.49|8
1635201720000|2021-10-25 22:42:00|23905.78|23785.78|23906.19|23786.19|23906.48|23786.48|23905.69|23785.69|10
1635201730000|2021-10-25 22:42:10|23905.88|23785.88|23905.32|23785.32|23906.25|23786.25|23904.38|23784.38|10
1635201740000|2021-10-25 22:42:20|23903.87|23783.87|23901.92|23781.92|23903.87|23783.87|23901.69|23781.69|8
1635201750000|2021-10-25 22:42:30|23902.14|23782.14|23902.14|23782.14|23902.14|23782.14|23901.73|23781.73|9
1635201760000|2021-10-25 22:42:40|23902.02|23782.02|23903.34|23783.34|23903.47|23783.47|23902.02|23782.02|10
1635201770000|2021-10-25 22:42:50|23903.33|23783.33|23904.68|23784.68|23904.86|23784.86|23903.33|23783.33|10
1635201780000|2021-10-25 22:43:00|23904.01|23784.01|23905.14|23785.14|23905.14|23785.14|23904.01|23784.01|10
1635201790000|2021-10-25 22:43:10|23905.81|23785.81|23909.53|23789.53|23909.53|23789.53|23905.81|23785.81|10
1635201800000|2021-10-25 22:43:20|23909.54|23789.54|23911.78|23791.78|23911.78|23791.78|23909.54|23789.54|9
1635201810000|2021-10-25 22:43:30|23911.54|23791.54|23909.68|23789.68|23911.54|23791.54|23908.96|23788.96|10
1635201820000|2021-10-25 22:43:40|23909.16|23789.16|23910.43|23790.43|23911.14|23791.14|23909.16|23789.16|10
1635201830000|2021-10-25 22:43:50|23911.64|23791.64|23912.44|23792.44|23912.44|23792.44|23911.44|23791.44|10
1635201840000|2021-10-25 22:44:00|23911.56|23791.56|23908.26|23788.26|23912.89|23792.89|23908.26|23788.26|9
1635201850000|2021-10-25 22:44:10|23908.55|23788.55|23906.4|23786.4|23908.55|23788.55|23906.4|23786.4|10
1635201860000|2021-10-25 22:44:20|23908.23|23788.23|23913.83|23793.83|23914.11|23794.11|23908.23|23788.23|10
1635201870000|2021-10-25 22:44:30|23913.34|23793.34|23914.65|23794.65|23915.13|23795.13|23913.34|23793.34|10
1635201880000|2021-10-25 22:44:40|23914.43|23794.43|23913.2|23793.2|23914.43|23794.43|23912.76|23792.76|10
1635201890000|2021-10-25 22:44:50|23912.52|23792.52|23912.88|23792.88|23914.05|23794.05|23912.52|23792.52|9
1635201900000|2021-10-25 22:45:00|23912.59|23792.59|23913.94|23793.94|23915.49|23795.49|23912.59|23792.59|10
1635201910000|2021-10-25 22:45:10|23913.64|23793.64|23915.98|23795.98|23915.98|23795.98|23913.64|23793.64|10
1635201920000|2021-10-25 22:45:20|23916.17|23796.17|23915.78|23795.78|23916.31|23796.31|23915.18|23795.18|10
1635201930000|2021-10-25 22:45:30|23916.31|23796.31|23916.03|23796.03|23916.53|23796.53|23915.28|23795.28|10
1635201940000|2021-10-25 22:45:40|23914.98|23794.98|23915.67|23795.67|23915.81|23795.81|23914.7|23794.7|10
1635201950000|2021-10-25 22:45:50|23915.9|23795.9|23917.44|23797.44|23917.44|23797.44|23915.82|23795.82|10
1635201960000|2021-10-25 22:46:00|23917.65|23797.65|23919.43|23799.43|23919.82|23799.82|23917.65|23797.65|10
1635201970000|2021-10-25 22:46:10|23919.61|23799.61|23920.22|23800.22|23920.22|23800.22|23919.14|23799.14|10
1635201980000|2021-10-25 22:46:20|23920.43|23800.43|23920.85|23800.85|23920.85|23800.85|23919.25|23799.25|10
1635201990000|2021-10-25 22:46:30|23920.3|23800.3|23924.1|23804.1|23924.41|23804.41|23920.03|23800.03|10
1635202000000|2021-10-25 22:46:40|23924.97|23804.97|23925.01|23805.01|23925.01|23805.01|23923.76|23803.76|10
1635202010000|2021-10-25 22:46:50|23924.94|23804.94|23922.88|23802.88|23924.94|23804.94|23922.88|23802.88|10
1635202020000|2021-10-25 22:47:00|23922.12|23802.12|23917.21|23797.21|23922.12|23802.12|23917.21|23797.21|10
1635202030000|2021-10-25 22:47:10|23915.3|23795.3|23913.61|23793.61|23916.45|23796.45|23913.61|23793.61|10
1635202040000|2021-10-25 22:47:20|23914.06|23794.06|23911.81|23791.81|23914.75|23794.75|23911.81|23791.81|10
1635202050000|2021-10-25 22:47:30|23911.93|23791.93|23907.37|23787.37|23912.26|23792.26|23907.35|23787.35|10
1635202060000|2021-10-25 22:47:40|23906.74|23786.74|23906.01|23786.01|23906.74|23786.74|23905.76|23785.76|10
1635202070000|2021-10-25 22:47:50|23905.55|23785.55|23902.9|23782.9|23905.79|23785.79|23902.86|23782.86|10
1635202080000|2021-10-25 22:48:00|23902.98|23782.98|23904.03|23784.03|23904.03|23784.03|23901.73|23781.73|10
1635202090000|2021-10-25 22:48:10|23904.73|23784.73|23904.65|23784.65|23905.54|23785.54|23904.44|23784.44|9
1635202100000|2021-10-25 22:48:20|23903.9|23783.9|23905.96|23785.96|23905.96|23785.96|23903.12|23783.12|10
1635202110000|2021-10-25 22:48:30|23904.63|23784.63|23898.79|23778.79|23904.63|23784.63|23898.79|23778.79|9
1635202120000|2021-10-25 22:48:40|23897.11|23777.11|23895.25|23775.25|23897.11|23777.11|23895.25|23775.25|10
1635202130000|2021-10-25 22:48:50|23895.19|23775.19|23894.04|23774.04|23895.19|23775.19|23894.04|23774.04|10
1635202140000|2021-10-25 22:49:00|23892.46|23772.46|23891.03|23771.03|23892.46|23772.46|23891.03|23771.03|10
1635202150000|2021-10-25 22:49:10|23890.82|23770.82|23890.38|23770.38|23891.24|23771.24|23890.38|23770.38|10
1635202160000|2021-10-25 22:49:20|23890.9|23770.9|23891.57|23771.57|23891.62|23771.62|23890.74|23770.74|9
1635202170000|2021-10-25 22:49:30|23891.63|23771.63|23891.99|23771.99|23892.71|23772.71|23891.45|23771.45|10
1635202180000|2021-10-25 22:49:40|23892.86|23772.86|23894.46|23774.46|23895.42|23775.42|23892.86|23772.86|10
1635202190000|2021-10-25 22:49:50|23895.9|23775.9|23895.78|23775.78|23896.43|23776.43|23895.12|23775.12|9
1635202200000|2021-10-25 22:50:00|23898.52|23778.52|23901.56|23781.56|23901.56|23781.56|23898.25|23778.25|10
1635202210000|2021-10-25 22:50:10|23901.79|23781.79|23897.81|23777.81|23902.05|23782.05|23897.81|23777.81|10
1635202220000|2021-10-25 22:50:20|23898.44|23778.44|23895.98|23775.98|23898.44|23778.44|23895.87|23775.87|10
1635202230000|2021-10-25 22:50:30|23896.99|23776.99|23895.62|23775.62|23896.99|23776.99|23895.35|23775.35|10
1635202240000|2021-10-25 22:50:40|23895.51|23775.51|23895.05|23775.05|23896.06|23776.06|23894.81|23774.81|10
1635202250000|2021-10-25 22:50:50|23894.01|23774.01|23893.65|23773.65|23895|23775|23893.65|23773.65|9
1635202260000|2021-10-25 22:51:00|23893.37|23773.37|23892.57|23772.57|23893.37|23773.37|23891.66|23771.66|9
1635202270000|2021-10-25 22:51:10|23893.77|23773.77|23890.97|23770.97|23893.77|23773.77|23890.79|23770.79|10
1635202280000|2021-10-25 22:51:20|23890.72|23770.72|23891.7|23771.7|23891.82|23771.82|23890.72|23770.72|10
1635202290000|2021-10-25 22:51:30|23891.94|23771.94|23891.42|23771.42|23892.57|23772.57|23891.42|23771.42|10
1635202300000|2021-10-25 22:51:40|23894.09|23774.09|23894.88|23774.88|23895.17|23775.17|23893.7|23773.7|10
1635202310000|2021-10-25 22:51:50|23895.01|23775.01|23895.27|23775.27|23895.56|23775.56|23894.76|23774.76|9
1635202320000|2021-10-25 22:52:00|23895.1|23775.1|23893.65|23773.65|23895.1|23775.1|23893.29|23773.29|10
1635202330000|2021-10-25 22:52:10|23893.86|23773.86|23894.69|23774.69|23894.98|23774.98|23893.55|23773.55|10
1635202340000|2021-10-25 22:52:20|23895.19|23775.19|23894.78|23774.78|23895.19|23775.19|23894.27|23774.27|10
1635202350000|2021-10-25 22:52:30|23894.69|23774.69|23894.01|23774.01|23894.69|23774.69|23893.37|23773.37|10
1635202360000|2021-10-25 22:52:40|23893.63|23773.63|23898.62|23778.62|23898.62|23778.62|23893.33|23773.33|10
1635202370000|2021-10-25 22:52:50|23899.93|23779.93|23898.54|23778.54|23901.35|23781.35|23898.54|23778.54|10
1635202380000|2021-10-25 22:53:00|23898.52|23778.52|23898.18|23778.18|23898.93|23778.93|23898.09|23778.09|9
1635202390000|2021-10-25 22:53:10|23898.13|23778.13|23900.34|23780.34|23900.34|23780.34|23898.13|23778.13|10
1635202400000|2021-10-25 22:53:20|23898.48|23778.48|23897.42|23777.42|23898.61|23778.61|23897.41|23777.41|10
1635202410000|2021-10-25 22:53:30|23896.81|23776.81|23894.89|23774.89|23896.81|23776.81|23894.83|23774.83|9
1635202420000|2021-10-25 22:53:40|23895.98|23775.98|23899.84|23779.84|23900.14|23780.14|23895.98|23775.98|10
1635202430000|2021-10-25 22:53:50|23901.02|23781.02|23904.03|23784.03|23904.03|23784.03|23900.05|23780.05|10
1635202440000|2021-10-25 22:54:00|23905.88|23785.88|23904.99|23784.99|23905.88|23785.88|23903.06|23783.06|10
1635202450000|2021-10-25 22:54:10|23905.89|23785.89|23908.44|23788.44|23908.44|23788.44|23905.89|23785.89|10
1635202460000|2021-10-25 22:54:20|23908.32|23788.32|23908.6|23788.6|23908.73|23788.73|23906.81|23786.81|10
1635202470000|2021-10-25 22:54:30|23908.62|23788.62|23913.1|23793.1|23913.1|23793.1|23908.48|23788.48|9
1635202480000|2021-10-25 22:54:40|23913.03|23793.03|23917.27|23797.27|23917.27|23797.27|23913.03|23793.03|10
1635202490000|2021-10-25 22:54:50|23916.45|23796.45|23915.65|23795.65|23916.45|23796.45|23915.04|23795.04|9
1635202500000|2021-10-25 22:55:00|23916.45|23796.45|23915.73|23795.73|23916.45|23796.45|23915.41|23795.41|10
1635202510000|2021-10-25 22:55:10|23917.42|23797.42|23912.14|23792.14|23917.42|23797.42|23910.78|23790.78|10
1635202520000|2021-10-25 22:55:20|23912.69|23792.69|23915.32|23795.32|23915.78|23795.78|23912.69|23792.69|10
1635202530000|2021-10-25 22:55:30|23916.2|23796.2|23918.5|23798.5|23918.5|23798.5|23914.32|23794.32|10
1635202540000|2021-10-25 22:55:40|23918.46|23798.46|23917.42|23797.42|23919.92|23799.92|23917.03|23797.03|10
1635202550000|2021-10-25 22:55:50|23917.15|23797.15|23919.64|23799.64|23919.76|23799.76|23917.15|23797.15|8
1635202560000|2021-10-25 22:56:00|23919.69|23799.69|23919.89|23799.89|23919.89|23799.89|23917.71|23797.71|10
1635202570000|2021-10-25 22:56:10|23919.46|23799.46|23920.02|23800.02|23920.02|23800.02|23917.78|23797.78|10
1635202580000|2021-10-25 22:56:20|23920.9|23800.9|23922.2|23802.2|23922.2|23802.2|23920.7|23800.7|10
1635202590000|2021-10-25 22:56:30|23920.45|23800.45|23923.3|23803.3|23923.43|23803.43|23920.45|23800.45|10
1635202600000|2021-10-25 22:56:40|23923.32|23803.32|23920.36|23800.36|23923.32|23803.32|23920.27|23800.27|10
1635202610000|2021-10-25 22:56:50|23920.25|23800.25|23918.87|23798.87|23920.75|23800.75|23918.05|23798.05|10
1635202620000|2021-10-25 22:57:00|23918.83|23798.83|23916.94|23796.94|23919|23799|23916.81|23796.81|9
1635202630000|2021-10-25 22:57:10|23916.58|23796.58|23916.6|23796.6|23917.96|23797.96|23916.33|23796.33|10
1635202640000|2021-10-25 22:57:20|23916.22|23796.22|23914.23|23794.23|23916.22|23796.22|23913.79|23793.79|10
1635202650000|2021-10-25 22:57:30|23914.65|23794.65|23914.23|23794.23|23914.67|23794.67|23913.79|23793.79|10
1635202660000|2021-10-25 22:57:40|23913.76|23793.76|23916.35|23796.35|23916.35|23796.35|23913.76|23793.76|10
1635202670000|2021-10-25 22:57:50|23916.16|23796.16|23917.36|23797.36|23918.41|23798.41|23915.89|23795.89|9
1635202680000|2021-10-25 22:58:00|23917.83|23797.83|23918.39|23798.39|23918.61|23798.61|23917.83|23797.83|10
1635202690000|2021-10-25 22:58:10|23918.44|23798.44|23919.46|23799.46|23920.21|23800.21|23918.09|23798.09|9
1635202700000|2021-10-25 22:58:20|23919.22|23799.22|23918.47|23798.47|23919.26|23799.26|23918.47|23798.47|10
1635202710000|2021-10-25 22:58:30|23918.57|23798.57|23917.76|23797.76|23919.46|23799.46|23917.76|23797.76|10
1635202720000|2021-10-25 22:58:40|23916.46|23796.46|23916.06|23796.06|23917.71|23797.71|23914.9|23794.9|10
1635202730000|2021-10-25 22:58:50|23914.94|23794.94|23917.1|23797.1|23917.1|23797.1|23914.94|23794.94|10
1635202740000|2021-10-25 22:59:00|23917.4|23797.4|23916.7|23796.7|23917.43|23797.43|23915.38|23795.38|9
1635202750000|2021-10-25 22:59:10|23916.66|23796.66|23914.27|23794.27|23916.66|23796.66|23914.27|23794.27|10
1635202760000|2021-10-25 22:59:20|23914.03|23794.03|23914.46|23794.46|23915.75|23795.75|23914.03|23794.03|9
1635202770000|2021-10-25 22:59:30|23916.4|23796.4|23922.47|23802.47|23922.47|23802.47|23916.4|23796.4|10
1635202780000|2021-10-25 22:59:40|23921.22|23801.22|23923.09|23803.09|23923.09|23803.09|23920.76|23800.76|10
1635202790000|2021-10-25 22:59:50|23922.44|23802.44|23921.64|23801.64|23922.77|23802.77|23921|23801|10
1635202800000|2021-10-25 23:00:00|23921.27|23801.27|23918.7|23798.7|23921.27|23801.27|23918.7|23798.7|10
1635202810000|2021-10-25 23:00:10|23917.53|23797.53|23915.76|23795.76|23917.83|23797.83|23915.71|23795.71|9
1635202820000|2021-10-25 23:00:20|23915.87|23795.87|23915.5|23795.5|23915.87|23795.87|23914.87|23794.87|10
1635202830000|2021-10-25 23:00:30|23915.48|23795.48|23914.6|23794.6|23915.8|23795.8|23914.05|23794.05|10
1635202840000|2021-10-25 23:00:40|23914.54|23794.54|23912.11|23792.11|23914.54|23794.54|23911.87|23791.87|10
1635202850000|2021-10-25 23:00:50|23911.82|23791.82|23911.15|23791.15|23913.13|23793.13|23911.15|23791.15|10
1635202860000|2021-10-25 23:01:00|23911.09|23791.09|23907.54|23787.54|23911.09|23791.09|23907.54|23787.54|10
1635202870000|2021-10-25 23:01:10|23907.21|23787.21|23904.5|23784.5|23907.21|23787.21|23903.92|23783.92|10
1635202880000|2021-10-25 23:01:20|23904.44|23784.44|23903.23|23783.23|23904.44|23784.44|23903.23|23783.23|10
1635202890000|2021-10-25 23:01:30|23902.77|23782.77|23903.97|23783.97|23904.09|23784.09|23902.77|23782.77|10
1635202900000|2021-10-25 23:01:40|23903.28|23783.28|23901.31|23781.31|23903.28|23783.28|23901.31|23781.31|9
1635202910000|2021-10-25 23:01:50|23901.24|23781.24|23900.34|23780.34|23901.24|23781.24|23900.34|23780.34|10
1635202920000|2021-10-25 23:02:00|23900.3|23780.3|23901.22|23781.22|23901.22|23781.22|23899.03|23779.03|10
1635202930000|2021-10-25 23:02:10|23901.87|23781.87|23903.77|23783.77|23904.17|23784.17|23901.34|23781.34|10
1635202940000|2021-10-25 23:02:20|23903.96|23783.96|23900.08|23780.08|23903.96|23783.96|23900.08|23780.08|10
1635202950000|2021-10-25 23:02:30|23900.22|23780.22|23900.16|23780.16|23900.73|23780.73|23898.61|23778.61|9
1635202960000|2021-10-25 23:02:40|23901.04|23781.04|23901.17|23781.17|23901.49|23781.49|23900.54|23780.54|10
1635202970000|2021-10-25 23:02:50|23900.6|23780.6|23900.35|23780.35|23901.14|23781.14|23900.34|23780.34|9
1635202980000|2021-10-25 23:03:00|23899.83|23779.83|23900.98|23780.98|23900.98|23780.98|23899.61|23779.61|10
1635202990000|2021-10-25 23:03:10|23900.92|23780.92|23900.26|23780.26|23901.12|23781.12|23899.77|23779.77|10
1635203000000|2021-10-25 23:03:20|23900.43|23780.43|23903.55|23783.55|23903.55|23783.55|23900.43|23780.43|10
1635203010000|2021-10-25 23:03:30|23903.26|23783.26|23903.66|23783.66|23904.82|23784.82|23903.26|23783.26|10
1635203020000|2021-10-25 23:03:40|23903.58|23783.58|23903.47|23783.47|23903.58|23783.58|23901.78|23781.78|9
1635203030000|2021-10-25 23:03:50|23903.62|23783.62|23907.31|23787.31|23907.35|23787.35|23903.55|23783.55|10
1635203040000|2021-10-25 23:04:00|23907.36|23787.36|23907.75|23787.75|23907.82|23787.82|23906.95|23786.95|10
1635203050000|2021-10-25 23:04:10|23907.96|23787.96|23910.27|23790.27|23910.27|23790.27|23907.96|23787.96|10
1635203060000|2021-10-25 23:04:20|23910.46|23790.46|23908.93|23788.93|23910.64|23790.64|23908.93|23788.93|8
1635203070000|2021-10-25 23:04:30|23908.87|23788.87|23908.04|23788.04|23909.15|23789.15|23907.71|23787.71|10
1635203080000|2021-10-25 23:04:40|23908.28|23788.28|23910.68|23790.68|23911|23791|23908.28|23788.28|10
1635203090000|2021-10-25 23:04:50|23910|23790|23910.63|23790.63|23911.43|23791.43|23910|23790|10
1635203100000|2021-10-25 23:05:00|23909.98|23789.98|23907.81|23787.81|23909.98|23789.98|23907.31|23787.31|10
1635203110000|2021-10-25 23:05:10|23907.7|23787.7|23905.65|23785.65|23907.77|23787.77|23905.65|23785.65|10
1635203120000|2021-10-25 23:05:20|23905.87|23785.87|23906.15|23786.15|23906.86|23786.86|23905.46|23785.46|10
1635203130000|2021-10-25 23:05:30|23906.4|23786.4|23903.65|23783.65|23906.4|23786.4|23903.65|23783.65|10
1635203140000|2021-10-25 23:05:40|23903.49|23783.49|23903.34|23783.34|23903.6|23783.6|23903.02|23783.02|10
1635203150000|2021-10-25 23:05:50|23902.99|23782.99|23903.44|23783.44|23905.11|23785.11|23902.96|23782.96|10
1635203160000|2021-10-25 23:06:00|23903.33|23783.33|23902.21|23782.21|23903.58|23783.58|23902.21|23782.21|10
1635203170000|2021-10-25 23:06:10|23902.2|23782.2|23901.59|23781.59|23902.2|23782.2|23901.29|23781.29|10
1635203180000|2021-10-25 23:06:20|23901.47|23781.47|23898.56|23778.56|23901.47|23781.47|23897.88|23777.88|10
1635203190000|2021-10-25 23:06:30|23898.13|23778.13|23897.91|23777.91|23898.39|23778.39|23897.39|23777.39|10
1635203200000|2021-10-25 23:06:40|23897.77|23777.77|23895.2|23775.2|23897.77|23777.77|23895.2|23775.2|10
1635203210000|2021-10-25 23:06:50|23895.72|23775.72|23896.19|23776.19|23896.19|23776.19|23895.51|23775.51|10
1635203220000|2021-10-25 23:07:00|23897.38|23777.38|23895.87|23775.87|23897.38|23777.38|23895.87|23775.87|8
1635203230000|2021-10-25 23:07:10|23895.53|23775.53|23897.48|23777.48|23897.48|23777.48|23895.53|23775.53|8
1635203240000|2021-10-25 23:07:20|23898.02|23778.02|23897.86|23777.86|23898.02|23778.02|23896.53|23776.53|7
1635203250000|2021-10-25 23:07:30|23897.78|23777.78|23898.54|23778.54|23898.54|23778.54|23897.78|23777.78|9
1635203260000|2021-10-25 23:07:40|23896.44|23776.44|23902.02|23782.02|23902.02|23782.02|23895.27|23775.27|10
1635203270000|2021-10-25 23:07:50|23902|23782|23901.04|23781.04|23902.93|23782.93|23901.04|23781.04|9
1635203280000|2021-10-25 23:08:00|23900.77|23780.77|23899.58|23779.58|23900.77|23780.77|23898.55|23778.55|10
1635203290000|2021-10-25 23:08:10|23898.82|23778.82|23899.14|23779.14|23899.14|23779.14|23896.82|23776.82|10
1635203300000|2021-10-25 23:08:20|23898.72|23778.72|23896.17|23776.17|23898.72|23778.72|23896.17|23776.17|10
1635203310000|2021-10-25 23:08:30|23896.05|23776.05|23896.24|23776.24|23897.26|23777.26|23895.68|23775.68|10
1635203320000|2021-10-25 23:08:40|23897.53|23777.53|23899.26|23779.26|23899.26|23779.26|23897.29|23777.29|10
1635203330000|2021-10-25 23:08:50|23899.27|23779.27|23899.83|23779.83|23899.83|23779.83|23899.11|23779.11|9
1635203340000|2021-10-25 23:09:00|23901.68|23781.68|23902.3|23782.3|23902.37|23782.37|23901.68|23781.68|8
1635203350000|2021-10-25 23:09:10|23902.23|23782.23|23901.84|23781.84|23902.54|23782.54|23901.09|23781.09|8
1635203360000|2021-10-25 23:09:20|23901.75|23781.75|23898.19|23778.19|23902.04|23782.04|23898.19|23778.19|10
1635203370000|2021-10-25 23:09:30|23898.18|23778.18|23899.76|23779.76|23899.76|23779.76|23898.06|23778.06|10
1635203380000|2021-10-25 23:09:40|23900.92|23780.92|23907.18|23787.18|23907.18|23787.18|23900.92|23780.92|10
1635203390000|2021-10-25 23:09:50|23908.22|23788.22|23908.98|23788.98|23908.98|23788.98|23906.83|23786.83|10
1635203400000|2021-10-25 23:10:00|23909.14|23789.14|23912.31|23792.31|23912.31|23792.31|23908.45|23788.45|10
1635203410000|2021-10-25 23:10:10|23911.36|23791.36|23909.01|23789.01|23911.71|23791.71|23909.01|23789.01|10
1635203420000|2021-10-25 23:10:20|23908.48|23788.48|23907.76|23787.76|23910.07|23790.07|23906.7|23786.7|10
1635203430000|2021-10-25 23:10:30|23907.74|23787.74|23907.17|23787.17|23908.2|23788.2|23907.17|23787.17|10
1635203440000|2021-10-25 23:10:40|23906.47|23786.47|23906.35|23786.35|23906.73|23786.73|23906.27|23786.27|10
1635203450000|2021-10-25 23:10:50|23905.62|23785.62|23908.45|23788.45|23908.45|23788.45|23905.17|23785.17|10
1635203460000|2021-10-25 23:11:00|23908.25|23788.25|23907.57|23787.57|23908.28|23788.28|23907.51|23787.51|10
1635203470000|2021-10-25 23:11:10|23907.58|23787.58|23907.83|23787.83|23907.93|23787.93|23906.23|23786.23|9
1635203480000|2021-10-25 23:11:20|23907.82|23787.82|23909.97|23789.97|23909.97|23789.97|23907.82|23787.82|10
1635203490000|2021-10-25 23:11:30|23909.98|23789.98|23909.38|23789.38|23910.27|23790.27|23908.75|23788.75|10
1635203500000|2021-10-25 23:11:40|23911.08|23791.08|23912.39|23792.39|23912.39|23792.39|23910.24|23790.24|9
1635203510000|2021-10-25 23:11:50|23912.46|23792.46|23911.44|23791.44|23913.1|23793.1|23911.19|23791.19|10
1635203520000|2021-10-25 23:12:00|23911.51|23791.51|23910.11|23790.11|23911.51|23791.51|23909.79|23789.79|10
1635203530000|2021-10-25 23:12:10|23910.21|23790.21|23911.79|23791.79|23911.81|23791.81|23910.21|23790.21|10
1635203540000|2021-10-25 23:12:20|23912.01|23792.01|23913.69|23793.69|23914.49|23794.49|23911.92|23791.92|10
1635203550000|2021-10-25 23:12:30|23912.64|23792.64|23914.32|23794.32|23914.62|23794.62|23912.64|23792.64|10
1635203560000|2021-10-25 23:12:40|23914.33|23794.33|23916.78|23796.78|23916.78|23796.78|23914.21|23794.21|10
1635203570000|2021-10-25 23:12:50|23917.07|23797.07|23916.88|23796.88|23918.61|23798.61|23916.78|23796.78|10
1635203580000|2021-10-25 23:13:00|23916.66|23796.66|23918.23|23798.23|23918.42|23798.42|23916.66|23796.66|9
1635203590000|2021-10-25 23:13:10|23918.87|23798.87|23919.08|23799.08|23919.42|23799.42|23917.65|23797.65|10
1635203600000|2021-10-25 23:13:20|23921.26|23801.26|23919.37|23799.37|23921.26|23801.26|23918.36|23798.36|10
1635203610000|2021-10-25 23:13:30|23919.86|23799.86|23923.22|23803.22|23923.22|23803.22|23919.86|23799.86|10
1635203620000|2021-10-25 23:13:40|23923.47|23803.47|23924.87|23804.87|23924.87|23804.87|23923.47|23803.47|10
1635203630000|2021-10-25 23:13:50|23925.1|23805.1|23925.98|23805.98|23926.08|23806.08|23924.64|23804.64|10
1635203640000|2021-10-25 23:14:00|23926.39|23806.39|23926.6|23806.6|23927.89|23807.89|23925.71|23805.71|10
1635203650000|2021-10-25 23:14:10|23927.47|23807.47|23927.65|23807.65|23928.53|23808.53|23927.07|23807.07|10
1635203660000|2021-10-25 23:14:20|23927.36|23807.36|23925.56|23805.56|23927.36|23807.36|23925.37|23805.37|9
1635203670000|2021-10-25 23:14:30|23925.36|23805.36|23923.74|23803.74|23925.43|23805.43|23923.57|23803.57|10
1635203680000|2021-10-25 23:14:40|23923.87|23803.87|23921.66|23801.66|23923.87|23803.87|23921.66|23801.66|10
1635203690000|2021-10-25 23:14:50|23920.39|23800.39|23920.15|23800.15|23920.93|23800.93|23920.05|23800.05|10
1635203700000|2021-10-25 23:15:00|23919.58|23799.58|23919.4|23799.4|23919.78|23799.78|23918.6|23798.6|10
1635203710000|2021-10-25 23:15:10|23919.1|23799.1|23914.59|23794.59|23919.1|23799.1|23914.47|23794.47|10
1635203720000|2021-10-25 23:15:20|23915.41|23795.41|23913.89|23793.89|23915.41|23795.41|23913.29|23793.29|10
1635203730000|2021-10-25 23:15:30|23914.78|23794.78|23913.61|23793.61|23914.88|23794.88|23913.31|23793.31|10
1635203740000|2021-10-25 23:15:40|23913.76|23793.76|23913.95|23793.95|23914.19|23794.19|23913.32|23793.32|10
1635203750000|2021-10-25 23:15:50|23913.86|23793.86|23912.1|23792.1|23913.97|23793.97|23911.55|23791.55|10
1635203760000|2021-10-25 23:16:00|23912.88|23792.88|23911.12|23791.12|23912.88|23792.88|23911.01|23791.01|10
1635203770000|2021-10-25 23:16:10|23911.31|23791.31|23911.66|23791.66|23911.67|23791.67|23911.21|23791.21|9
1635203780000|2021-10-25 23:16:20|23911.9|23791.9|23913.82|23793.82|23913.82|23793.82|23911.9|23791.9|10
1635203790000|2021-10-25 23:16:30|23914.06|23794.06|23913.56|23793.56|23915.18|23795.18|23913.56|23793.56|10
1635203800000|2021-10-25 23:16:40|23912.96|23792.96|23912.35|23792.35|23912.96|23792.96|23911.87|23791.87|10
1635203810000|2021-10-25 23:16:50|23912.47|23792.47|23912.03|23792.03|23913.6|23793.6|23911.64|23791.64|9
1635203820000|2021-10-25 23:17:00|23912.16|23792.16|23914.39|23794.39|23914.59|23794.59|23911.99|23791.99|10
1635203830000|2021-10-25 23:17:10|23914.45|23794.45|23916.27|23796.27|23916.59|23796.59|23914.45|23794.45|9
1635203840000|2021-10-25 23:17:20|23916.78|23796.78|23917.3|23797.3|23917.56|23797.56|23916.78|23796.78|10
1635203850000|2021-10-25 23:17:30|23917.52|23797.52|23920.08|23800.08|23920.61|23800.61|23917.52|23797.52|9
1635203860000|2021-10-25 23:17:40|23919.99|23799.99|23918.68|23798.68|23920.9|23800.9|23918.68|23798.68|9
1635203870000|2021-10-25 23:17:50|23918.15|23798.15|23916.49|23796.49|23918.15|23798.15|23916.49|23796.49|9
1635203880000|2021-10-25 23:18:00|23915.92|23795.92|23917|23797|23917|23797|23915.2|23795.2|10
1635203890000|2021-10-25 23:18:10|23917.97|23797.97|23918.72|23798.72|23918.72|23798.72|23917.33|23797.33|10
1635203900000|2021-10-25 23:18:20|23919.4|23799.4|23919.55|23799.55|23920.07|23800.07|23918.79|23798.79|10
1635203910000|2021-10-25 23:18:30|23919.8|23799.8|23921.17|23801.17|23921.9|23801.9|23919.8|23799.8|10
1635203920000|2021-10-25 23:18:40|23921.09|23801.09|23921.99|23801.99|23921.99|23801.99|23920.71|23800.71|10
1635203930000|2021-10-25 23:18:50|23921.85|23801.85|23923.95|23803.95|23924.21|23804.21|23921.85|23801.85|10
1635203940000|2021-10-25 23:19:00|23925.35|23805.35|23924.17|23804.17|23926.75|23806.75|23924.17|23804.17|9
1635203950000|2021-10-25 23:19:10|23925.65|23805.65|23926.3|23806.3|23926.34|23806.34|23924.81|23804.81|10
1635203960000|2021-10-25 23:19:20|23925.76|23805.76|23926.45|23806.45|23926.66|23806.66|23925.76|23805.76|10
1635203970000|2021-10-25 23:19:30|23926.17|23806.17|23926.93|23806.93|23927.08|23807.08|23926.17|23806.17|10
1635203980000|2021-10-25 23:19:40|23927.6|23807.6|23930.55|23810.55|23930.55|23810.55|23926.73|23806.73|10
1635203990000|2021-10-25 23:19:50|23929.7|23809.7|23930.3|23810.3|23930.72|23810.72|23929.7|23809.7|10
1635204000000|2021-10-25 23:20:00|23930.28|23810.28|23930.45|23810.45|23930.83|23810.83|23930.28|23810.28|7
1635204010000|2021-10-25 23:20:10|23929.28|23809.28|23926.25|23806.25|23929.68|23809.68|23926.17|23806.17|10
1635204020000|2021-10-25 23:20:20|23925.21|23805.21|23921.99|23801.99|23925.21|23805.21|23921.89|23801.89|10
1635204030000|2021-10-25 23:20:30|23923.09|23803.09|23918.08|23798.08|23923.09|23803.09|23917.74|23797.74|10
1635204040000|2021-10-25 23:20:40|23916.86|23796.86|23914.28|23794.28|23916.86|23796.86|23914.28|23794.28|10
1635204050000|2021-10-25 23:20:50|23913.85|23793.85|23914.76|23794.76|23915.16|23795.16|23913.74|23793.74|10
1635204060000|2021-10-25 23:21:00|23914.6|23794.6|23913.57|23793.57|23914.83|23794.83|23913.57|23793.57|9
1635204070000|2021-10-25 23:21:10|23913.54|23793.54|23913.79|23793.79|23913.79|23793.79|23912.67|23792.67|7
1635204080000|2021-10-25 23:21:20|23913.03|23793.03|23911.75|23791.75|23913.03|23793.03|23910.72|23790.72|9
1635204090000|2021-10-25 23:21:30|23911.8|23791.8|23909.87|23789.87|23911.83|23791.83|23909.87|23789.87|9
1635204100000|2021-10-25 23:21:40|23909.43|23789.43|23908.9|23788.9|23909.43|23789.43|23908.47|23788.47|10
1635204110000|2021-10-25 23:21:50|23909.65|23789.65|23908.05|23788.05|23910.8|23790.8|23907.65|23787.65|10
1635204120000|2021-10-25 23:22:00|23907.79|23787.79|23906.98|23786.98|23909.22|23789.22|23906.98|23786.98|10
1635204130000|2021-10-25 23:22:10|23907.91|23787.91|23908.81|23788.81|23909.14|23789.14|23907.83|23787.83|10
1635204140000|2021-10-25 23:22:20|23908.77|23788.77|23913.25|23793.25|23913.25|23793.25|23908.57|23788.57|9
1635204150000|2021-10-25 23:22:30|23913.3|23793.3|23913.35|23793.35|23914.26|23794.26|23913.3|23793.3|10
1635204160000|2021-10-25 23:22:40|23914.07|23794.07|23915.81|23795.81|23915.81|23795.81|23913.92|23793.92|10
1635204170000|2021-10-25 23:22:50|23916.15|23796.15|23916.87|23796.87|23917.78|23797.78|23916.15|23796.15|10
1635204180000|2021-10-25 23:23:00|23915.64|23795.64|23915.29|23795.29|23916.9|23796.9|23915.29|23795.29|9
1635204190000|2021-10-25 23:23:10|23916.3|23796.3|23915.88|23795.88|23916.6|23796.6|23915.71|23795.71|10
1635204200000|2021-10-25 23:23:20|23916.05|23796.05|23914.62|23794.62|23916.08|23796.08|23914.62|23794.62|10
1635204210000|2021-10-25 23:23:30|23914.36|23794.36|23913.95|23793.95|23915.2|23795.2|23913.9|23793.9|10
1635204220000|2021-10-25 23:23:40|23914.58|23794.58|23914.71|23794.71|23914.99|23794.99|23914.36|23794.36|10
1635204230000|2021-10-25 23:23:50|23914.25|23794.25|23916.01|23796.01|23917.44|23797.44|23914.25|23794.25|9
1635204240000|2021-10-25 23:24:00|23916.09|23796.09|23915.6|23795.6|23916.93|23796.93|23915.44|23795.44|8
1635204250000|2021-10-25 23:24:10|23915.57|23795.57|23916.29|23796.29|23916.6|23796.6|23915.57|23795.57|7
1635204260000|2021-10-25 23:24:20|23915.66|23795.66|23914.68|23794.68|23916.59|23796.59|23914.68|23794.68|9
1635204270000|2021-10-25 23:24:30|23915.52|23795.52|23915.95|23795.95|23916.41|23796.41|23915.48|23795.48|10
1635204280000|2021-10-25 23:24:40|23915.3|23795.3|23916.56|23796.56|23916.84|23796.84|23915.3|23795.3|10
1635204290000|2021-10-25 23:24:50|23916.91|23796.91|23914.93|23794.93|23916.91|23796.91|23914.85|23794.85|10
1635204300000|2021-10-25 23:25:00|23915.28|23795.28|23914.96|23794.96|23915.28|23795.28|23914.77|23794.77|9
1635204310000|2021-10-25 23:25:10|23914.95|23794.95|23913.63|23793.63|23915.33|23795.33|23913.63|23793.63|10
1635204320000|2021-10-25 23:25:20|23914.76|23794.76|23913.9|23793.9|23914.76|23794.76|23913.02|23793.02|9
1635204330000|2021-10-25 23:25:30|23913.83|23793.83|23913.79|23793.79|23913.86|23793.86|23913.44|23793.44|10
1635204340000|2021-10-25 23:25:40|23913.86|23793.86|23912.52|23792.52|23913.86|23793.86|23912.52|23792.52|9
1635204350000|2021-10-25 23:25:50|23912.74|23792.74|23913.09|23793.09|23913.3|23793.3|23912.24|23792.24|9
1635204360000|2021-10-25 23:26:00|23913.46|23793.46|23911.89|23791.89|23913.72|23793.72|23911.68|23791.68|10
1635204370000|2021-10-25 23:26:10|23911.86|23791.86|23911.06|23791.06|23912.34|23792.34|23910.92|23790.92|10
1635204380000|2021-10-25 23:26:20|23911.87|23791.87|23912.56|23792.56|23912.96|23792.96|23911.63|23791.63|10
1635204390000|2021-10-25 23:26:30|23912.6|23792.6|23913.75|23793.75|23913.75|23793.75|23912.55|23792.55|10
1635204400000|2021-10-25 23:26:40|23913.97|23793.97|23913.89|23793.89|23914|23794|23912.86|23792.86|9
1635204410000|2021-10-25 23:26:50|23914.1|23794.1|23914.7|23794.7|23914.7|23794.7|23913.34|23793.34|10
1635204420000|2021-10-25 23:27:00|23914.57|23794.57|23914.81|23794.81|23914.81|23794.81|23913.53|23793.53|9
1635204430000|2021-10-25 23:27:10|23914.66|23794.66|23915.47|23795.47|23916.62|23796.62|23914.66|23794.66|10
1635204440000|2021-10-25 23:27:20|23916.54|23796.54|23916.12|23796.12|23916.86|23796.86|23915.82|23795.82|10
1635204450000|2021-10-25 23:27:30|23917.3|23797.3|23917.26|23797.26|23918.24|23798.24|23917.26|23797.26|10
1635204460000|2021-10-25 23:27:40|23917.43|23797.43|23917.4|23797.4|23917.73|23797.73|23917|23797|10
1635204470000|2021-10-25 23:27:50|23918.68|23798.68|23919.73|23799.73|23919.73|23799.73|23917.99|23797.99|10
1635204480000|2021-10-25 23:28:00|23919.39|23799.39|23919.29|23799.29|23920.38|23800.38|23919.29|23799.29|10
1635204490000|2021-10-25 23:28:10|23918.72|23798.72|23916.16|23796.16|23918.72|23798.72|23916.16|23796.16|10
1635204500000|2021-10-25 23:28:20|23916.31|23796.31|23917.98|23797.98|23917.98|23797.98|23916.19|23796.19|10
1635204510000|2021-10-25 23:28:30|23917.46|23797.46|23915.67|23795.67|23917.46|23797.46|23915.51|23795.51|10
1635204520000|2021-10-25 23:28:40|23915.53|23795.53|23916.18|23796.18|23916.29|23796.29|23915.4|23795.4|10
1635204530000|2021-10-25 23:28:50|23916.87|23796.87|23915.73|23795.73|23917.31|23797.31|23915.73|23795.73|10
1635204540000|2021-10-25 23:29:00|23915.17|23795.17|23914.86|23794.86|23915.17|23795.17|23914.1|23794.1|9
1635204550000|2021-10-25 23:29:10|23914.75|23794.75|23915.49|23795.49|23915.62|23795.62|23914.75|23794.75|10
1635204560000|2021-10-25 23:29:20|23916.74|23796.74|23915.25|23795.25|23916.78|23796.78|23915.25|23795.25|10
1635204570000|2021-10-25 23:29:30|23915.83|23795.83|23915.49|23795.49|23915.83|23795.83|23914.39|23794.39|9
1635204580000|2021-10-25 23:29:40|23915.03|23795.03|23911.55|23791.55|23915.95|23795.95|23911.55|23791.55|10
1635204590000|2021-10-25 23:29:50|23911.56|23791.56|23910.98|23790.98|23911.56|23791.56|23910.19|23790.19|9
1635204600000|2021-10-25 23:30:00|23910.42|23790.42|23910.66|23790.66|23911.15|23791.15|23909.4|23789.4|10
1635204610000|2021-10-25 23:30:10|23910.31|23790.31|23911.69|23791.69|23911.69|23791.69|23910.31|23790.31|9
1635204620000|2021-10-25 23:30:20|23911.52|23791.52|23913.41|23793.41|23913.41|23793.41|23911.1|23791.1|10
1635204630000|2021-10-25 23:30:30|23913.27|23793.27|23911.05|23791.05|23913.65|23793.65|23911|23791|10
1635204640000|2021-10-25 23:30:40|23910.96|23790.96|23907.71|23787.71|23910.96|23790.96|23907.29|23787.29|9
1635204650000|2021-10-25 23:30:50|23907.39|23787.39|23906.05|23786.05|23907.6|23787.6|23906.05|23786.05|10
1635204660000|2021-10-25 23:31:00|23906.47|23786.47|23905.55|23785.55|23906.49|23786.49|23905.55|23785.55|9
1635204670000|2021-10-25 23:31:10|23905.43|23785.43|23903.39|23783.39|23905.43|23785.43|23902.28|23782.28|10
1635204680000|2021-10-25 23:31:20|23903.83|23783.83|23902.51|23782.51|23904.04|23784.04|23901.02|23781.02|9
1635204690000|2021-10-25 23:31:30|23901.27|23781.27|23901.75|23781.75|23902.02|23782.02|23900.89|23780.89|10
1635204700000|2021-10-25 23:31:40|23902.04|23782.04|23903.16|23783.16|23903.28|23783.28|23902.04|23782.04|10
1635204710000|2021-10-25 23:31:50|23903.36|23783.36|23902.49|23782.49|23903.72|23783.72|23901.82|23781.82|10
1635204720000|2021-10-25 23:32:00|23902.13|23782.13|23900.48|23780.48|23902.18|23782.18|23900.42|23780.42|10
1635204730000|2021-10-25 23:32:10|23901.1|23781.1|23900.35|23780.35|23902.6|23782.6|23900.35|23780.35|10
1635204740000|2021-10-25 23:32:20|23900.15|23780.15|23899.4|23779.4|23900.15|23780.15|23899.11|23779.11|10
1635204750000|2021-10-25 23:32:30|23899.64|23779.64|23899.6|23779.6|23900.17|23780.17|23899.51|23779.51|10
1635204760000|2021-10-25 23:32:40|23899.33|23779.33|23897.39|23777.39|23899.33|23779.33|23897.39|23777.39|10
1635204770000|2021-10-25 23:32:50|23896.72|23776.72|23896.27|23776.27|23896.72|23776.72|23895.99|23775.99|10
1635204780000|2021-10-25 23:33:00|23896.59|23776.59|23895.77|23775.77|23896.64|23776.64|23895.67|23775.67|10
1635204790000|2021-10-25 23:33:10|23896.05|23776.05|23895.14|23775.14|23896.05|23776.05|23895.11|23775.11|8
1635204800000|2021-10-25 23:33:20|23895.03|23775.03|23896.18|23776.18|23896.18|23776.18|23894.51|23774.51|8
1635204810000|2021-10-25 23:33:30|23896.1|23776.1|23891.34|23771.34|23896.1|23776.1|23891.15|23771.15|8
1635206400000|2021-10-26 00:00:00|23918.93|23798.93|23920.48|23800.48|23920.74|23800.74|23918.78|23798.78|10
1635206410000|2021-10-26 00:00:10|23921.21|23801.21|23922|23802|23922.55|23802.55|23920.94|23800.94|10
1635206420000|2021-10-26 00:00:20|23921.51|23801.51|23926.67|23806.67|23926.72|23806.72|23921.51|23801.51|10
1635206430000|2021-10-26 00:00:30|23927.63|23807.63|23928.22|23808.22|23928.91|23808.91|23927.63|23807.63|10
1635206440000|2021-10-26 00:00:40|23928.79|23808.79|23932.18|23812.18|23932.18|23812.18|23928.52|23808.52|10
1635206450000|2021-10-26 00:00:50|23931.38|23811.38|23929.34|23809.34|23931.38|23811.38|23928.99|23808.99|9
1635206460000|2021-10-26 00:01:00|23929.08|23809.08|23929.52|23809.52|23929.52|23809.52|23927.63|23807.63|10
1635206470000|2021-10-26 00:01:10|23928.82|23808.82|23928.64|23808.64|23930.95|23810.95|23928.64|23808.64|9
1635206480000|2021-10-26 00:01:20|23930.92|23810.92|23931.28|23811.28|23931.66|23811.66|23930.41|23810.41|8
1635206490000|2021-10-26 00:01:30|23931.12|23811.12|23932.09|23812.09|23932.36|23812.36|23931.05|23811.05|9
1635206500000|2021-10-26 00:01:40|23932.6|23812.6|23934.23|23814.23|23934.36|23814.36|23932.59|23812.59|10
1635206510000|2021-10-26 00:01:50|23934.35|23814.35|23934.1|23814.1|23935.69|23815.69|23933.5|23813.5|10
1635206520000|2021-10-26 00:02:00|23934.99|23814.99|23932.83|23812.83|23936.77|23816.77|23932.83|23812.83|10
1635206530000|2021-10-26 00:02:10|23932.03|23812.03|23925.49|23805.49|23932.42|23812.42|23925.49|23805.49|10
1635206540000|2021-10-26 00:02:20|23924.82|23804.82|23924.35|23804.35|23924.82|23804.82|23922.58|23802.58|10
1635206550000|2021-10-26 00:02:30|23924.52|23804.52|23922.12|23802.12|23924.52|23804.52|23921.15|23801.15|10
1635206560000|2021-10-26 00:02:40|23922.63|23802.63|23922.2|23802.2|23923.84|23803.84|23922.2|23802.2|10
1635206570000|2021-10-26 00:02:50|23921.01|23801.01|23924.47|23804.47|23924.47|23804.47|23919.61|23799.61|10
1635206580000|2021-10-26 00:03:00|23924.46|23804.46|23920.31|23800.31|23924.46|23804.46|23919.44|23799.44|10
1635206590000|2021-10-26 00:03:10|23921.07|23801.07|23927.44|23807.44|23927.44|23807.44|23921.07|23801.07|10
1635206600000|2021-10-26 00:03:20|23927.1|23807.1|23925.72|23805.72|23928.99|23808.99|23925.72|23805.72|10
1635206610000|2021-10-26 00:03:30|23925.26|23805.26|23911.78|23791.78|23925.26|23805.26|23911.78|23791.78|10
1635206620000|2021-10-26 00:03:40|23910.82|23790.82|23907.35|23787.35|23910.82|23790.82|23906.94|23786.94|10
1635206630000|2021-10-26 00:03:50|23907.6|23787.6|23908.07|23788.07|23909.21|23789.21|23907.19|23787.19|10
1635206640000|2021-10-26 00:04:00|23907.93|23787.93|23904.06|23784.06|23909.53|23789.53|23904.06|23784.06|10
1635206650000|2021-10-26 00:04:10|23904.25|23784.25|23905.34|23785.34|23905.41|23785.41|23903.67|23783.67|10
1635206660000|2021-10-26 00:04:20|23905.54|23785.54|23902.99|23782.99|23905.71|23785.71|23902.88|23782.88|10
1635206670000|2021-10-26 00:04:30|23902.57|23782.57|23899|23779|23902.69|23782.69|23899|23779|10
1635206680000|2021-10-26 00:04:40|23898.11|23778.11|23892.88|23772.88|23898.11|23778.11|23892.03|23772.03|10
1635206690000|2021-10-26 00:04:50|23892.89|23772.89|23893.77|23773.77|23893.91|23773.91|23892.6|23772.6|10
1635206700000|2021-10-26 00:05:00|23893.76|23773.76|23894.85|23774.85|23895.63|23775.63|23893.76|23773.76|10
1635206710000|2021-10-26 00:05:10|23894.81|23774.81|23893.85|23773.85|23895.23|23775.23|23893.85|23773.85|10
1635206720000|2021-10-26 00:05:20|23893.07|23773.07|23890.2|23770.2|23893.26|23773.26|23890.2|23770.2|10
1635206730000|2021-10-26 00:05:30|23889.7|23769.7|23887.11|23767.11|23889.7|23769.7|23887.11|23767.11|10
1635206740000|2021-10-26 00:05:40|23886.63|23766.63|23886.04|23766.04|23888.14|23768.14|23885.7|23765.7|9
1635206750000|2021-10-26 00:05:50|23884.13|23764.13|23883|23763|23884.13|23764.13|23882.63|23762.63|10
1635206760000|2021-10-26 00:06:00|23882.84|23762.84|23879.1|23759.1|23882.84|23762.84|23879.1|23759.1|10
1635206770000|2021-10-26 00:06:10|23878.16|23758.16|23877.06|23757.06|23880.21|23760.21|23876.95|23756.95|10
1635206780000|2021-10-26 00:06:20|23876.72|23756.72|23869.7|23749.7|23876.72|23756.72|23869.7|23749.7|10
1635206790000|2021-10-26 00:06:30|23869.19|23749.19|23865.33|23745.33|23869.19|23749.19|23865.33|23745.33|9
1635206800000|2021-10-26 00:06:40|23865.42|23745.42|23862.41|23742.41|23865.42|23745.42|23860.48|23740.48|10
1635206810000|2021-10-26 00:06:50|23861.84|23741.84|23859.38|23739.38|23861.84|23741.84|23859.38|23739.38|10
1635206820000|2021-10-26 00:07:00|23859.04|23739.04|23856.07|23736.07|23859.04|23739.04|23856.07|23736.07|10
1635206830000|2021-10-26 00:07:10|23856.39|23736.39|23856.96|23736.96|23857.5|23737.5|23855.6|23735.6|10
1635206840000|2021-10-26 00:07:20|23857|23737|23856.88|23736.88|23857.71|23737.71|23856.69|23736.69|9
1635206850000|2021-10-26 00:07:30|23856.89|23736.89|23858.2|23738.2|23858.2|23738.2|23856.89|23736.89|10
1635206860000|2021-10-26 00:07:40|23858.23|23738.23|23857.87|23737.87|23859.48|23739.48|23857.75|23737.75|10
1635206870000|2021-10-26 00:07:50|23857.3|23737.3|23858.6|23738.6|23858.6|23738.6|23856.64|23736.64|10
1635206880000|2021-10-26 00:08:00|23858.44|23738.44|23860.45|23740.45|23860.45|23740.45|23858.44|23738.44|10
1635206890000|2021-10-26 00:08:10|23861.35|23741.35|23862.2|23742.2|23862.2|23742.2|23860.32|23740.32|10
1635206900000|2021-10-26 00:08:20|23861.98|23741.98|23861.69|23741.69|23861.98|23741.98|23859.79|23739.79|10
1635206910000|2021-10-26 00:08:30|23862.28|23742.28|23862.45|23742.45|23863.97|23743.97|23862.19|23742.19|10
1635206920000|2021-10-26 00:08:40|23864.08|23744.08|23862.39|23742.39|23864.21|23744.21|23862.39|23742.39|10
1635206930000|2021-10-26 00:08:50|23863.59|23743.59|23862.78|23742.78|23863.89|23743.89|23861.72|23741.72|10
1635206940000|2021-10-26 00:09:00|23862.29|23742.29|23863.94|23743.94|23863.94|23743.94|23862.1|23742.1|10
1635206950000|2021-10-26 00:09:10|23864.23|23744.23|23864.4|23744.4|23865.34|23745.34|23864.23|23744.23|10
1635206960000|2021-10-26 00:09:20|23865.49|23745.49|23864.35|23744.35|23865.49|23745.49|23863.94|23743.94|10
1635206970000|2021-10-26 00:09:30|23864.17|23744.17|23864.57|23744.57|23864.69|23744.69|23864.17|23744.17|10
1635206980000|2021-10-26 00:09:40|23864.56|23744.56|23860.96|23740.96|23865.28|23745.28|23860.96|23740.96|10
1635206990000|2021-10-26 00:09:50|23860.74|23740.74|23861.31|23741.31|23861.31|23741.31|23860.02|23740.02|10
1635207000000|2021-10-26 00:10:00|23861.05|23741.05|23856.72|23736.72|23861.88|23741.88|23856.72|23736.72|10
1635207010000|2021-10-26 00:10:10|23857.54|23737.54|23856.99|23736.99|23857.91|23737.91|23856.99|23736.99|10
1635207020000|2021-10-26 00:10:20|23857.05|23737.05|23855.08|23735.08|23857.05|23737.05|23854.11|23734.11|10
1635207030000|2021-10-26 00:10:30|23856.5|23736.5|23852.06|23732.06|23856.5|23736.5|23852.06|23732.06|10
1635207040000|2021-10-26 00:10:40|23852.25|23732.25|23849.45|23729.45|23852.25|23732.25|23849.45|23729.45|9
1635207050000|2021-10-26 00:10:50|23849.73|23729.73|23851.74|23731.74|23852.86|23732.86|23849.38|23729.38|10
1635207060000|2021-10-26 00:11:00|23851.73|23731.73|23851.62|23731.62|23852.18|23732.18|23850.71|23730.71|10
1635207070000|2021-10-26 00:11:10|23851.46|23731.46|23847.98|23727.98|23851.49|23731.49|23847.98|23727.98|10
1635207080000|2021-10-26 00:11:20|23848|23728|23847.51|23727.51|23848.44|23728.44|23847.51|23727.51|9
1635207090000|2021-10-26 00:11:30|23846.21|23726.21|23843.2|23723.2|23846.21|23726.21|23843.2|23723.2|10
1635207100000|2021-10-26 00:11:40|23843.47|23723.47|23842.79|23722.79|23844.33|23724.33|23842.79|23722.79|9
1635207110000|2021-10-26 00:11:50|23841.67|23721.67|23842.26|23722.26|23842.89|23722.89|23841.66|23721.66|9
1635207120000|2021-10-26 00:12:00|23842.98|23722.98|23842.74|23722.74|23842.98|23722.98|23841.83|23721.83|10
1635207130000|2021-10-26 00:12:10|23843.04|23723.04|23846.96|23726.96|23846.96|23726.96|23843.04|23723.04|9
1635207140000|2021-10-26 00:12:20|23846.2|23726.2|23854.11|23734.11|23854.11|23734.11|23846.2|23726.2|10
1635207150000|2021-10-26 00:12:30|23854.75|23734.75|23860.47|23740.47|23860.47|23740.47|23854.4|23734.4|10
1635207160000|2021-10-26 00:12:40|23860.66|23740.66|23866.51|23746.51|23866.72|23746.72|23860.66|23740.66|10
1635207170000|2021-10-26 00:12:50|23866.66|23746.66|23865.24|23745.24|23867.78|23747.78|23865.24|23745.24|10
1635207180000|2021-10-26 00:13:00|23864.38|23744.38|23863.33|23743.33|23864.65|23744.65|23863.12|23743.12|10
1635207190000|2021-10-26 00:13:10|23863.68|23743.68|23868.5|23748.5|23868.61|23748.61|23863.68|23743.68|10
1635207200000|2021-10-26 00:13:20|23869.19|23749.19|23873.29|23753.29|23873.29|23753.29|23869.01|23749.01|10
1635207210000|2021-10-26 00:13:30|23872.96|23752.96|23870.74|23750.74|23872.96|23752.96|23870.74|23750.74|10
1635207220000|2021-10-26 00:13:40|23871.52|23751.52|23870.9|23750.9|23872.31|23752.31|23870.9|23750.9|9
1635207230000|2021-10-26 00:13:50|23870.97|23750.97|23873.91|23753.91|23875.32|23755.32|23870.97|23750.97|10
1635207240000|2021-10-26 00:14:00|23874.79|23754.79|23873.27|23753.27|23874.79|23754.79|23872.94|23752.94|10
1635207250000|2021-10-26 00:14:10|23873.06|23753.06|23873.72|23753.72|23873.94|23753.94|23873.06|23753.06|10
1635207260000|2021-10-26 00:14:20|23874.25|23754.25|23873.33|23753.33|23874.25|23754.25|23873.33|23753.33|10
1635207270000|2021-10-26 00:14:30|23873.59|23753.59|23872.95|23752.95|23873.59|23753.59|23872.63|23752.63|10
1635207280000|2021-10-26 00:14:40|23872.24|23752.24|23872.02|23752.02|23872.41|23752.41|23871.5|23751.5|10
1635207290000|2021-10-26 00:14:50|23873.16|23753.16|23873.38|23753.38|23873.42|23753.42|23872.98|23752.98|10
1635207300000|2021-10-26 00:15:00|23874.49|23754.49|23875.85|23755.85|23875.95|23755.95|23874.32|23754.32|10
1635207310000|2021-10-26 00:15:10|23876.27|23756.27|23874.94|23754.94|23876.54|23756.54|23874.45|23754.45|10
1635207320000|2021-10-26 00:15:20|23875.21|23755.21|23875.38|23755.38|23875.38|23755.38|23874.35|23754.35|10
1635207330000|2021-10-26 00:15:30|23874.59|23754.59|23875.25|23755.25|23876|23756|23874.59|23754.59|10
1635207340000|2021-10-26 00:15:40|23875.29|23755.29|23875.98|23755.98|23875.98|23755.98|23874.57|23754.57|10
1635207350000|2021-10-26 00:15:50|23876.36|23756.36|23874.93|23754.93|23876.84|23756.84|23874.93|23754.93|10
1635207360000|2021-10-26 00:16:00|23874.47|23754.47|23874.44|23754.44|23874.63|23754.63|23873.54|23753.54|9
1635207370000|2021-10-26 00:16:10|23874.69|23754.69|23874.37|23754.37|23874.86|23754.86|23872.24|23752.24|10
1635207380000|2021-10-26 00:16:20|23874.7|23754.7|23873.31|23753.31|23874.7|23754.7|23873.31|23753.31|10
1635207390000|2021-10-26 00:16:30|23873.62|23753.62|23873.27|23753.27|23874.49|23754.49|23872.76|23752.76|10
1635207400000|2021-10-26 00:16:40|23874.95|23754.95|23873.24|23753.24|23874.95|23754.95|23872.95|23752.95|10
1635207410000|2021-10-26 00:16:50|23873.45|23753.45|23871.98|23751.98|23873.45|23753.45|23871.98|23751.98|9
1635207420000|2021-10-26 00:17:00|23872|23752|23871.19|23751.19|23873.21|23753.21|23871.19|23751.19|10
1635207430000|2021-10-26 00:17:10|23871.08|23751.08|23872.67|23752.67|23872.77|23752.77|23871.08|23751.08|10
1635207440000|2021-10-26 00:17:20|23872.6|23752.6|23875.46|23755.46|23875.46|23755.46|23872.6|23752.6|9
1635207450000|2021-10-26 00:17:30|23875.02|23755.02|23875.26|23755.26|23877.08|23757.08|23874.82|23754.82|9
1635207460000|2021-10-26 00:17:40|23875.73|23755.73|23875.86|23755.86|23876.22|23756.22|23875.73|23755.73|10
1635207470000|2021-10-26 00:17:50|23875.85|23755.85|23875.48|23755.48|23875.85|23755.85|23872.98|23752.98|10
1635207480000|2021-10-26 00:18:00|23875.24|23755.24|23878.45|23758.45|23879.25|23759.25|23875.24|23755.24|10
1635207490000|2021-10-26 00:18:10|23879.35|23759.35|23881.89|23761.89|23881.89|23761.89|23879.14|23759.14|10
1635207500000|2021-10-26 00:18:20|23882.19|23762.19|23884.05|23764.05|23884.26|23764.26|23882.1|23762.1|10
1635207510000|2021-10-26 00:18:30|23884.2|23764.2|23887.35|23767.35|23887.35|23767.35|23883.72|23763.72|10
1635207520000|2021-10-26 00:18:40|23887.18|23767.18|23886.38|23766.38|23887.18|23767.18|23886.38|23766.38|10
1635207530000|2021-10-26 00:18:50|23886.62|23766.62|23886.47|23766.47|23887.08|23767.08|23886.47|23766.47|10
1635207540000|2021-10-26 00:19:00|23886.76|23766.76|23886.1|23766.1|23886.92|23766.92|23886.1|23766.1|9
1635207550000|2021-10-26 00:19:10|23886.17|23766.17|23888.2|23768.2|23888.2|23768.2|23884.96|23764.96|10
1635207560000|2021-10-26 00:19:20|23888.32|23768.32|23891.09|23771.09|23891.09|23771.09|23888.32|23768.32|10
1635207570000|2021-10-26 00:19:30|23891.61|23771.61|23896.72|23776.72|23896.72|23776.72|23891.61|23771.61|10
1635207580000|2021-10-26 00:19:40|23897.07|23777.07|23897.7|23777.7|23897.7|23777.7|23896.2|23776.2|10
1635207590000|2021-10-26 00:19:50|23897.58|23777.58|23900.81|23780.81|23902.09|23782.09|23897.58|23777.58|10
1635207600000|2021-10-26 00:20:00|23900.76|23780.76|23902.99|23782.99|23903.05|23783.05|23900.76|23780.76|10
1635207610000|2021-10-26 00:20:10|23904.21|23784.21|23908.23|23788.23|23908.67|23788.67|23904.21|23784.21|10
1635207620000|2021-10-26 00:20:20|23908.19|23788.19|23908.85|23788.85|23908.85|23788.85|23907.29|23787.29|10
1635207630000|2021-10-26 00:20:30|23908.96|23788.96|23914.69|23794.69|23914.69|23794.69|23908.96|23788.96|10
1635207640000|2021-10-26 00:20:40|23915.3|23795.3|23920.17|23800.17|23920.17|23800.17|23915.3|23795.3|10
1635207650000|2021-10-26 00:20:50|23921.3|23801.3|23925.43|23805.43|23925.43|23805.43|23920.83|23800.83|10
1635207660000|2021-10-26 00:21:00|23926.03|23806.03|23925.41|23805.41|23926.03|23806.03|23924.04|23804.04|10
1635207670000|2021-10-26 00:21:10|23926.06|23806.06|23928.26|23808.26|23928.26|23808.26|23926.06|23806.06|9
1635207680000|2021-10-26 00:21:20|23928.5|23808.5|23933.43|23813.43|23933.43|23813.43|23928.5|23808.5|9
1635207690000|2021-10-26 00:21:30|23933.82|23813.82|23942.24|23822.24|23942.24|23822.24|23932.49|23812.49|10
1635207700000|2021-10-26 00:21:40|23942.93|23822.93|23948.76|23828.76|23948.84|23828.84|23942.93|23822.93|10
1635207710000|2021-10-26 00:21:50|23948.74|23828.74|23955.55|23835.55|23955.55|23835.55|23948.74|23828.74|10
1635207720000|2021-10-26 00:22:00|23956.03|23836.03|23956.24|23836.24|23958.69|23838.69|23956.03|23836.03|10
1635207730000|2021-10-26 00:22:10|23956.32|23836.32|23956.3|23836.3|23958.28|23838.28|23954.69|23834.69|10
1635207740000|2021-10-26 00:22:20|23955.8|23835.8|23955.74|23835.74|23957.39|23837.39|23953.41|23833.41|10
1635207750000|2021-10-26 00:22:30|23956.32|23836.32|23959.37|23839.37|23959.37|23839.37|23952.66|23832.66|10
1635207760000|2021-10-26 00:22:40|23961.17|23841.17|23974.79|23854.79|23974.79|23854.79|23961.17|23841.17|10
1635207770000|2021-10-26 00:22:50|23975.81|23855.81|23980.37|23860.37|23980.37|23860.37|23975.81|23855.81|10
1635207780000|2021-10-26 00:23:00|23981.64|23861.64|23987.53|23867.53|23987.53|23867.53|23981.39|23861.39|10
1635207790000|2021-10-26 00:23:10|23986.89|23866.89|23987.08|23867.08|23988.77|23868.77|23986.6|23866.6|10
1635207800000|2021-10-26 00:23:20|23986.06|23866.06|23986.86|23866.86|23987.63|23867.63|23985.95|23865.95|10
1635207810000|2021-10-26 00:23:30|23986.49|23866.49|23984.1|23864.1|23986.49|23866.49|23984.1|23864.1|10
1635207820000|2021-10-26 00:23:40|23982.54|23862.54|23979.4|23859.4|23983.09|23863.09|23978.92|23858.92|10
1635207830000|2021-10-26 00:23:50|23979.64|23859.64|23981.99|23861.99|23982.47|23862.47|23979.64|23859.64|10
1635207840000|2021-10-26 00:24:00|23982.55|23862.55|23990.28|23870.28|23990.28|23870.28|23982.55|23862.55|10
1635207850000|2021-10-26 00:24:10|23990.7|23870.7|23999.28|23879.28|23999.28|23879.28|23990.7|23870.7|10
1635207860000|2021-10-26 00:24:20|23998.6|23878.6|24001|23881|24001|23881|23997.81|23877.81|10
1635207870000|2021-10-26 00:24:30|24001.82|23881.82|24000.22|23880.22|24001.82|23881.82|23999.43|23879.43|10
1635207880000|2021-10-26 00:24:40|24000.39|23880.39|23999.8|23879.8|24001.33|23881.33|23999.8|23879.8|10
1635207890000|2021-10-26 00:24:50|24000.41|23880.41|24000.99|23880.99|24002.38|23882.38|23998.68|23878.68|10
1635207900000|2021-10-26 00:25:00|24000.91|23880.91|23999.6|23879.6|24001.67|23881.67|23998.49|23878.49|10
1635207910000|2021-10-26 00:25:10|23998.49|23878.49|23997.28|23877.28|23998.49|23878.49|23996.47|23876.47|8
1635207920000|2021-10-26 00:25:20|23997.1|23877.1|24007.07|23887.07|24007.07|23887.07|23997.1|23877.1|10
1635207930000|2021-10-26 00:25:30|24007.36|23887.36|24007.74|23887.74|24007.74|23887.74|24006.39|23886.39|10
1635207940000|2021-10-26 00:25:40|24008.12|23888.12|24010.21|23890.21|24010.89|23890.89|24008.12|23888.12|10
1635207950000|2021-10-26 00:25:50|24009.09|23889.09|24010.66|23890.66|24010.66|23890.66|24008.99|23888.99|10
1635207960000|2021-10-26 00:26:00|24010.03|23890.03|24011.84|23891.84|24012.26|23892.26|24010.03|23890.03|10
1635207970000|2021-10-26 00:26:10|24011.56|23891.56|24010.23|23890.23|24011.62|23891.62|24010.23|23890.23|10
1635207980000|2021-10-26 00:26:20|24010.36|23890.36|24013.39|23893.39|24013.39|23893.39|24010.36|23890.36|10
1635207990000|2021-10-26 00:26:30|24013.9|23893.9|24015.95|23895.95|24016.21|23896.21|24013.22|23893.22|10
1635208000000|2021-10-26 00:26:40|24014.38|23894.38|24011.83|23891.83|24015.14|23895.14|24010.84|23890.84|10
1635208010000|2021-10-26 00:26:50|24010.89|23890.89|24009.99|23889.99|24011.34|23891.34|24008.39|23888.39|10
1635208020000|2021-10-26 00:27:00|24010.26|23890.26|24011.49|23891.49|24011.85|23891.85|24010.26|23890.26|10
1635208030000|2021-10-26 00:27:10|24011.06|23891.06|24011.78|23891.78|24012.06|23892.06|24010.69|23890.69|10
1635208040000|2021-10-26 00:27:20|24012.49|23892.49|24011.06|23891.06|24012.49|23892.49|24011.06|23891.06|10
1635208050000|2021-10-26 00:27:30|24010.31|23890.31|24006.3|23886.3|24010.31|23890.31|24005.9|23885.9|10
1635208060000|2021-10-26 00:27:40|24006.56|23886.56|24009.02|23889.02|24009.86|23889.86|24006.56|23886.56|10
1635208070000|2021-10-26 00:27:50|24009.24|23889.24|24010.17|23890.17|24010.17|23890.17|24009|23889|10
1635208080000|2021-10-26 00:28:00|24010.18|23890.18|24009.79|23889.79|24010.46|23890.46|24008.43|23888.43|10
1635208090000|2021-10-26 00:28:10|24010.16|23890.16|24011.68|23891.68|24011.68|23891.68|24010.16|23890.16|9
1635208100000|2021-10-26 00:28:20|24012.15|23892.15|24014.92|23894.92|24014.92|23894.92|24011.97|23891.97|10
1635208110000|2021-10-26 00:28:30|24014.97|23894.97|24016.27|23896.27|24017.16|23897.16|24014.97|23894.97|10
1635208120000|2021-10-26 00:28:40|24015|23895|24015.34|23895.34|24015.72|23895.72|24014.27|23894.27|10
1635208130000|2021-10-26 00:28:50|24015.35|23895.35|24013.61|23893.61|24015.35|23895.35|24013.61|23893.61|10
1635208140000|2021-10-26 00:29:00|24013.66|23893.66|24014.09|23894.09|24014.28|23894.28|24012.99|23892.99|10
1635208150000|2021-10-26 00:29:10|24014.42|23894.42|24013.84|23893.84|24014.88|23894.88|24013.57|23893.57|10
1635208160000|2021-10-26 00:29:20|24013.22|23893.22|24016.86|23896.86|24016.86|23896.86|24013.22|23893.22|10
1635208170000|2021-10-26 00:29:30|24016.67|23896.67|24015.53|23895.53|24017.13|23897.13|24015.47|23895.47|10
1635208180000|2021-10-26 00:29:40|24015.41|23895.41|24018.97|23898.97|24018.97|23898.97|24014.98|23894.98|10
1635208190000|2021-10-26 00:29:50|24019.16|23899.16|24022.72|23902.72|24022.72|23902.72|24018.92|23898.92|9
1635208200000|2021-10-26 00:30:00|24024.42|23904.42|24026.15|23906.15|24026.28|23906.28|24024.36|23904.36|10
1635208210000|2021-10-26 00:30:10|24025.76|23905.76|24024.55|23904.55|24026.99|23906.99|24024.4|23904.4|10
1635208220000|2021-10-26 00:30:20|24024.14|23904.14|24021.14|23901.14|24024.14|23904.14|24021.14|23901.14|10
1635208230000|2021-10-26 00:30:30|24019.65|23899.65|24015.23|23895.23|24019.65|23899.65|24015.23|23895.23|10
1635208240000|2021-10-26 00:30:40|24014.93|23894.93|24012.4|23892.4|24014.93|23894.93|24012.31|23892.31|10
1635208250000|2021-10-26 00:30:50|24012.51|23892.51|24012.44|23892.44|24012.68|23892.68|24011.3|23891.3|10
1635208260000|2021-10-26 00:31:00|24012.16|23892.16|24008.68|23888.68|24012.16|23892.16|24008.15|23888.15|10
1635208270000|2021-10-26 00:31:10|24008.87|23888.87|24009.65|23889.65|24011.59|23891.59|24008.87|23888.87|10
1635208280000|2021-10-26 00:31:20|24009.67|23889.67|24006.34|23886.34|24009.67|23889.67|24006.34|23886.34|10
1635208290000|2021-10-26 00:31:30|24005.95|23885.95|24003.99|23883.99|24006.17|23886.17|24003.99|23883.99|9
1635208300000|2021-10-26 00:31:40|24004.27|23884.27|24003.14|23883.14|24005.33|23885.33|24003.14|23883.14|10
1635208310000|2021-10-26 00:31:50|24002.92|23882.92|24000.26|23880.26|24003.09|23883.09|24000.26|23880.26|10
1635208320000|2021-10-26 00:32:00|24000.95|23880.95|23996.93|23876.93|24000.95|23880.95|23996.93|23876.93|10
1635208330000|2021-10-26 00:32:10|23998.42|23878.42|23997.3|23877.3|23998.48|23878.48|23997.24|23877.24|10
1635208340000|2021-10-26 00:32:20|23998.25|23878.25|23997.22|23877.22|23998.5|23878.5|23996.11|23876.11|10
1635208350000|2021-10-26 00:32:30|23996.52|23876.52|23996.71|23876.71|23998.09|23878.09|23995.72|23875.72|10
1635208360000|2021-10-26 00:32:40|23996.63|23876.63|23995.4|23875.4|23996.63|23876.63|23994.12|23874.12|10
1635208370000|2021-10-26 00:32:50|23995.26|23875.26|23993.67|23873.67|23995.34|23875.34|23992.43|23872.43|9
1635208380000|2021-10-26 00:33:00|23993.69|23873.69|23992.46|23872.46|23993.91|23873.91|23992.37|23872.37|10
1635208390000|2021-10-26 00:33:10|23991.6|23871.6|23990.38|23870.38|23991.6|23871.6|23990.34|23870.34|10
1635208400000|2021-10-26 00:33:20|23990.22|23870.22|23989.97|23869.97|23990.35|23870.35|23989.51|23869.51|10
1635208410000|2021-10-26 00:33:30|23989.81|23869.81|23985.66|23865.66|23989.81|23869.81|23985.66|23865.66|10
1635208420000|2021-10-26 00:33:40|23983.92|23863.92|23982.28|23862.28|23984.71|23864.71|23982.28|23862.28|10
1635208430000|2021-10-26 00:33:50|23984.68|23864.68|23981.95|23861.95|23984.68|23864.68|23981.86|23861.86|9
1635208440000|2021-10-26 00:34:00|23982.64|23862.64|23980.21|23860.21|23982.64|23862.64|23980.21|23860.21|10
1635208450000|2021-10-26 00:34:10|23979.79|23859.79|23979.06|23859.06|23980.17|23860.17|23979.06|23859.06|10
1635208460000|2021-10-26 00:34:20|23978.97|23858.97|23968.93|23848.93|23978.97|23858.97|23968.93|23848.93|10
1635208470000|2021-10-26 00:34:30|23967.5|23847.5|23965.62|23845.62|23967.78|23847.78|23965.49|23845.49|10
1635208480000|2021-10-26 00:34:40|23966.48|23846.48|23964.06|23844.06|23966.48|23846.48|23962.8|23842.8|10
1635208490000|2021-10-26 00:34:50|23964.22|23844.22|23960.65|23840.65|23964.22|23844.22|23960.65|23840.65|10
1635208500000|2021-10-26 00:35:00|23961.25|23841.25|23958.9|23838.9|23961.59|23841.59|23958.9|23838.9|10
1635208510000|2021-10-26 00:35:10|23958.76|23838.76|23960.43|23840.43|23960.43|23840.43|23957.92|23837.92|10
1635208520000|2021-10-26 00:35:20|23960.62|23840.62|23960.17|23840.17|23961.89|23841.89|23960.17|23840.17|10
1635208530000|2021-10-26 00:35:30|23960.06|23840.06|23959.97|23839.97|23960.3|23840.3|23959.72|23839.72|10
1635208540000|2021-10-26 00:35:40|23960.55|23840.55|23956.64|23836.64|23960.55|23840.55|23956.64|23836.64|10
1635208550000|2021-10-26 00:35:50|23956.2|23836.2|23958.32|23838.32|23958.32|23838.32|23955.89|23835.89|10
1635208560000|2021-10-26 00:36:00|23958.31|23838.31|23958.7|23838.7|23959.46|23839.46|23957.39|23837.39|10
1635208570000|2021-10-26 00:36:10|23958.63|23838.63|23960.1|23840.1|23960.1|23840.1|23958.63|23838.63|10
1635208580000|2021-10-26 00:36:20|23959.08|23839.08|23959.24|23839.24|23959.28|23839.28|23958.72|23838.72|10
1635208590000|2021-10-26 00:36:30|23958.82|23838.82|23957.59|23837.59|23959.05|23839.05|23957.59|23837.59|10
1635208600000|2021-10-26 00:36:40|23957.63|23837.63|23958.04|23838.04|23958.6|23838.6|23957.33|23837.33|9
1635208610000|2021-10-26 00:36:50|23957.06|23837.06|23955.93|23835.93|23957.58|23837.58|23955.58|23835.58|10
1635208620000|2021-10-26 00:37:00|23956.56|23836.56|23956.9|23836.9|23956.9|23836.9|23955.51|23835.51|10
1635208630000|2021-10-26 00:37:10|23956.64|23836.64|23957.63|23837.63|23958.16|23838.16|23954.96|23834.96|10
1635208640000|2021-10-26 00:37:20|23956.02|23836.02|23956.75|23836.75|23957.36|23837.36|23956.02|23836.02|10
1635208650000|2021-10-26 00:37:30|23955.28|23835.28|23953.93|23833.93|23955.71|23835.71|23953.93|23833.93|10
1635208660000|2021-10-26 00:37:40|23954.17|23834.17|23952.88|23832.88|23955.22|23835.22|23952.88|23832.88|10
1635208670000|2021-10-26 00:37:50|23953.03|23833.03|23951.2|23831.2|23953.03|23833.03|23951.14|23831.14|10
1635208680000|2021-10-26 00:38:00|23951.05|23831.05|23949.96|23829.96|23951.05|23831.05|23949.7|23829.7|10
1635208690000|2021-10-26 00:38:10|23948.82|23828.82|23945.32|23825.32|23949.31|23829.31|23945.32|23825.32|10
1635208700000|2021-10-26 00:38:20|23945.6|23825.6|23949.36|23829.36|23949.36|23829.36|23945.52|23825.52|10
1635208710000|2021-10-26 00:38:30|23949.83|23829.83|23952.2|23832.2|23952.2|23832.2|23949.6|23829.6|10
1635208720000|2021-10-26 00:38:40|23951.76|23831.76|23954.05|23834.05|23954.05|23834.05|23951.76|23831.76|9
1635208730000|2021-10-26 00:38:50|23953.42|23833.42|23955.81|23835.81|23955.81|23835.81|23952.48|23832.48|10
1635208740000|2021-10-26 00:39:00|23956.6|23836.6|23953.83|23833.83|23956.8|23836.8|23953.35|23833.35|10
1635208750000|2021-10-26 00:39:10|23953.86|23833.86|23952.51|23832.51|23953.86|23833.86|23952.03|23832.03|9
1635208760000|2021-10-26 00:39:20|23951.14|23831.14|23949.88|23829.88|23951.14|23831.14|23949.63|23829.63|10
1635208770000|2021-10-26 00:39:30|23950.11|23830.11|23950.38|23830.38|23950.38|23830.38|23949.8|23829.8|10
1635208780000|2021-10-26 00:39:40|23950.62|23830.62|23951.23|23831.23|23952.15|23832.15|23950.62|23830.62|10
1635208790000|2021-10-26 00:39:50|23951.63|23831.63|23952|23832|23952.73|23832.73|23951.49|23831.49|10
1635208800000|2021-10-26 00:40:00|23951.82|23831.82|23952.75|23832.75|23952.75|23832.75|23951.32|23831.32|9
1635208810000|2021-10-26 00:40:10|23952.92|23832.92|23950.93|23830.93|23953.17|23833.17|23950.93|23830.93|10
1635208820000|2021-10-26 00:40:20|23950.04|23830.04|23950.22|23830.22|23950.95|23830.95|23950.04|23830.04|9
1635208830000|2021-10-26 00:40:30|23950.16|23830.16|23945.71|23825.71|23950.38|23830.38|23945.71|23825.71|10
1635208840000|2021-10-26 00:40:40|23945.54|23825.54|23942.44|23822.44|23945.54|23825.54|23942.08|23822.08|10
1635208850000|2021-10-26 00:40:50|23942.61|23822.61|23941.33|23821.33|23943.09|23823.09|23941.28|23821.28|10
1635208860000|2021-10-26 00:41:00|23941.58|23821.58|23941.69|23821.69|23942.03|23822.03|23941.28|23821.28|10
1635208870000|2021-10-26 00:41:10|23941.46|23821.46|23941.49|23821.49|23942.62|23822.62|23941.46|23821.46|10
1635208880000|2021-10-26 00:41:20|23941.29|23821.29|23938.55|23818.55|23941.29|23821.29|23938.55|23818.55|9
1635208890000|2021-10-26 00:41:30|23938.37|23818.37|23935.97|23815.97|23938.37|23818.37|23935.97|23815.97|10
1635208900000|2021-10-26 00:41:40|23936.07|23816.07|23934.63|23814.63|23936.07|23816.07|23934.57|23814.57|9
1635208910000|2021-10-26 00:41:50|23934.44|23814.44|23932.89|23812.89|23934.44|23814.44|23932.89|23812.89|8
1635208920000|2021-10-26 00:42:00|23932.69|23812.69|23932.84|23812.84|23932.84|23812.84|23932.21|23812.21|8
1635208930000|2021-10-26 00:42:10|23933.2|23813.2|23934.04|23814.04|23934.22|23814.22|23933.2|23813.2|10
1635208940000|2021-10-26 00:42:20|23934.21|23814.21|23932.53|23812.53|23934.22|23814.22|23932.53|23812.53|9
1635208950000|2021-10-26 00:42:30|23932.67|23812.67|23932.61|23812.61|23932.9|23812.9|23932.08|23812.08|9
1635208960000|2021-10-26 00:42:40|23933.18|23813.18|23936.78|23816.78|23937.08|23817.08|23932.96|23812.96|10
1635208970000|2021-10-26 00:42:50|23938.33|23818.33|23940.92|23820.92|23940.98|23820.98|23937.53|23817.53|10
1635208980000|2021-10-26 00:43:00|23939.62|23819.62|23942.29|23822.29|23942.29|23822.29|23939.62|23819.62|10
1635208990000|2021-10-26 00:43:10|23942.05|23822.05|23940.01|23820.01|23942.05|23822.05|23939.17|23819.17|10
1635209000000|2021-10-26 00:43:20|23939.98|23819.98|23940.14|23820.14|23941.02|23821.02|23939.98|23819.98|9
1635209010000|2021-10-26 00:43:30|23940.59|23820.59|23941.31|23821.31|23941.56|23821.56|23940.59|23820.59|9
1635209020000|2021-10-26 00:43:40|23941.5|23821.5|23941.44|23821.44|23941.64|23821.64|23940.16|23820.16|9
1635209030000|2021-10-26 00:43:50|23941.21|23821.21|23939.89|23819.89|23941.9|23821.9|23939.14|23819.14|10
1635209040000|2021-10-26 00:44:00|23940.01|23820.01|23940.89|23820.89|23940.89|23820.89|23939.67|23819.67|10
1635209050000|2021-10-26 00:44:10|23941.68|23821.68|23939.58|23819.58|23941.68|23821.68|23939.58|23819.58|10
1635209060000|2021-10-26 00:44:20|23939.38|23819.38|23936.35|23816.35|23939.9|23819.9|23936.35|23816.35|10
1635209070000|2021-10-26 00:44:30|23936.45|23816.45|23937.37|23817.37|23938.08|23818.08|23936.45|23816.45|10
1635209080000|2021-10-26 00:44:40|23937.33|23817.33|23936.67|23816.67|23937.46|23817.46|23935.81|23815.81|9
1635209090000|2021-10-26 00:44:50|23936.95|23816.95|23936.3|23816.3|23936.95|23816.95|23935.14|23815.14|8
1635209100000|2021-10-26 00:45:00|23936.26|23816.26|23937.11|23817.11|23937.11|23817.11|23936.26|23816.26|10
1635209110000|2021-10-26 00:45:10|23936.86|23816.86|23933.73|23813.73|23936.86|23816.86|23933.73|23813.73|10
1635209120000|2021-10-26 00:45:20|23934.64|23814.64|23929.04|23809.04|23934.64|23814.64|23928.91|23808.91|9
1635209130000|2021-10-26 00:45:30|23928.12|23808.12|23921.63|23801.63|23928.12|23808.12|23921.24|23801.24|10
1635209140000|2021-10-26 00:45:40|23921.67|23801.67|23918.41|23798.41|23921.67|23801.67|23918.41|23798.41|10
1635209150000|2021-10-26 00:45:50|23918.28|23798.28|23912.87|23792.87|23918.28|23798.28|23912.87|23792.87|10
1635209160000|2021-10-26 00:46:00|23912.93|23792.93|23909.93|23789.93|23912.93|23792.93|23909.93|23789.93|10
1635209170000|2021-10-26 00:46:10|23909.14|23789.14|23906.41|23786.41|23909.14|23789.14|23906.15|23786.15|9
1635209180000|2021-10-26 00:46:20|23906.22|23786.22|23905.07|23785.07|23906.34|23786.34|23904.8|23784.8|10
1635209190000|2021-10-26 00:46:30|23905.87|23785.87|23906.15|23786.15|23907.15|23787.15|23905.87|23785.87|10
1635209200000|2021-10-26 00:46:40|23906.07|23786.07|23906.24|23786.24|23906.99|23786.99|23906.07|23786.07|10
1635209210000|2021-10-26 00:46:50|23906.52|23786.52|23904.16|23784.16|23906.56|23786.56|23903.57|23783.57|10
1635209220000|2021-10-26 00:47:00|23903.19|23783.19|23899.76|23779.76|23903.19|23783.19|23899.76|23779.76|10
1635209230000|2021-10-26 00:47:10|23898.42|23778.42|23897.66|23777.66|23898.6|23778.6|23896.31|23776.31|10
1635209240000|2021-10-26 00:47:20|23896.01|23776.01|23895.32|23775.32|23896.01|23776.01|23894.73|23774.73|10
1635209250000|2021-10-26 00:47:30|23895.12|23775.12|23892.11|23772.11|23895.12|23775.12|23892.11|23772.11|10
1635209260000|2021-10-26 00:47:40|23892.13|23772.13|23891.95|23771.95|23892.5|23772.5|23890.68|23770.68|10
1635209270000|2021-10-26 00:47:50|23892.26|23772.26|23890.52|23770.52|23892.26|23772.26|23890.08|23770.08|10
1635209280000|2021-10-26 00:48:00|23890.28|23770.28|23887.41|23767.41|23890.28|23770.28|23887.41|23767.41|10
1635209290000|2021-10-26 00:48:10|23887.23|23767.23|23886.78|23766.78|23888.16|23768.16|23886.78|23766.78|10
1635209300000|2021-10-26 00:48:20|23886.69|23766.69|23888.66|23768.66|23888.75|23768.75|23886.69|23766.69|10
1635209310000|2021-10-26 00:48:30|23888.33|23768.33|23892.3|23772.3|23892.3|23772.3|23886.06|23766.06|10
1635209320000|2021-10-26 00:48:40|23892.7|23772.7|23897.2|23777.2|23897.2|23777.2|23891.84|23771.84|10
1635209330000|2021-10-26 00:48:50|23897|23777|23895.87|23775.87|23897.23|23777.23|23895.75|23775.75|10
1635209340000|2021-10-26 00:49:00|23895.52|23775.52|23898.27|23778.27|23898.27|23778.27|23895.52|23775.52|10
1635209350000|2021-10-26 00:49:10|23898.36|23778.36|23898.75|23778.75|23898.89|23778.89|23897.93|23777.93|9
1635209360000|2021-10-26 00:49:20|23898.89|23778.89|23901.8|23781.8|23901.86|23781.86|23898.89|23778.89|10
1635209370000|2021-10-26 00:49:30|23902|23782|23904.65|23784.65|23905.17|23785.17|23901.74|23781.74|10
1635209380000|2021-10-26 00:49:40|23904.86|23784.86|23905.78|23785.78|23905.98|23785.98|23904.68|23784.68|10
1635209390000|2021-10-26 00:49:50|23905.22|23785.22|23905.71|23785.71|23905.71|23785.71|23904.9|23784.9|10
1635209400000|2021-10-26 00:50:00|23905.36|23785.36|23908.13|23788.13|23908.13|23788.13|23904.9|23784.9|10
1635209410000|2021-10-26 00:50:10|23908.44|23788.44|23910.67|23790.67|23911.66|23791.66|23908.44|23788.44|9
1635209420000|2021-10-26 00:50:20|23910.38|23790.38|23908.96|23788.96|23910.38|23790.38|23908.73|23788.73|10
1635209430000|2021-10-26 00:50:30|23909.8|23789.8|23910.46|23790.46|23911.48|23791.48|23909.59|23789.59|9
1635209440000|2021-10-26 00:50:40|23910.95|23790.95|23922.2|23802.2|23922.2|23802.2|23910.95|23790.95|10
1635209450000|2021-10-26 00:50:50|23923.1|23803.1|23920.42|23800.42|23924.2|23804.2|23920.42|23800.42|10
1635209460000|2021-10-26 00:51:00|23920.05|23800.05|23919.53|23799.53|23920.05|23800.05|23918.47|23798.47|10
1635209470000|2021-10-26 00:51:10|23919.11|23799.11|23921.03|23801.03|23921.03|23801.03|23918.89|23798.89|10
1635209480000|2021-10-26 00:51:20|23920.44|23800.44|23918.94|23798.94|23920.89|23800.89|23918.71|23798.71|9
1635209490000|2021-10-26 00:51:30|23918.54|23798.54|23920.62|23800.62|23920.62|23800.62|23918.54|23798.54|10
1635209500000|2021-10-26 00:51:40|23920.46|23800.46|23920.7|23800.7|23920.7|23800.7|23919.25|23799.25|10
1635209510000|2021-10-26 00:51:50|23921.45|23801.45|23920.27|23800.27|23921.48|23801.48|23920.27|23800.27|10
1635209520000|2021-10-26 00:52:00|23920.22|23800.22|23921.05|23801.05|23921.73|23801.73|23920.22|23800.22|10
1635209530000|2021-10-26 00:52:10|23921.19|23801.19|23921.1|23801.1|23921.92|23801.92|23920.55|23800.55|10
1635209540000|2021-10-26 00:52:20|23921.28|23801.28|23921.4|23801.4|23922.57|23802.57|23921.28|23801.28|9
1635209550000|2021-10-26 00:52:30|23921.56|23801.56|23922.86|23802.86|23922.86|23802.86|23921.1|23801.1|10
1635209560000|2021-10-26 00:52:40|23922.35|23802.35|23922.14|23802.14|23922.47|23802.47|23921.23|23801.23|9
1635209570000|2021-10-26 00:52:50|23922.17|23802.17|23921.28|23801.28|23922.53|23802.53|23917.5|23797.5|8
1635209580000|2021-10-26 00:53:00|23921.72|23801.72|23920.48|23800.48|23921.88|23801.88|23920.48|23800.48|10
1635209590000|2021-10-26 00:53:10|23920.28|23800.28|23920.69|23800.69|23921.42|23801.42|23919.99|23799.99|9
1635209600000|2021-10-26 00:53:20|23920.62|23800.62|23919.73|23799.73|23920.63|23800.63|23919.23|23799.23|10
1635209610000|2021-10-26 00:53:30|23919.79|23799.79|23925.95|23805.95|23925.95|23805.95|23919.79|23799.79|10
1635209620000|2021-10-26 00:53:40|23925.71|23805.71|23924.71|23804.71|23925.88|23805.88|23924.39|23804.39|10
1635209630000|2021-10-26 00:53:50|23924.57|23804.57|23926.5|23806.5|23926.55|23806.55|23924.55|23804.55|10
1635209640000|2021-10-26 00:54:00|23927|23807|23931.13|23811.13|23931.43|23811.43|23927|23807|10
1635209650000|2021-10-26 00:54:10|23931.55|23811.55|23932.04|23812.04|23932.52|23812.52|23931.55|23811.55|8
1635209660000|2021-10-26 00:54:20|23932.37|23812.37|23935.96|23815.96|23935.96|23815.96|23932.37|23812.37|10
1635209670000|2021-10-26 00:54:30|23935.67|23815.67|23941.53|23821.53|23941.56|23821.56|23935.67|23815.67|10
1635209680000|2021-10-26 00:54:40|23941.75|23821.75|23949.76|23829.76|23949.87|23829.87|23941.75|23821.75|10
1635209690000|2021-10-26 00:54:50|23949.82|23829.82|23950.81|23830.81|23951.29|23831.29|23949.43|23829.43|10
1635209700000|2021-10-26 00:55:00|23950.99|23830.99|23949.69|23829.69|23950.99|23830.99|23948.19|23828.19|10
1635209710000|2021-10-26 00:55:10|23949.66|23829.66|23949.44|23829.44|23949.94|23829.94|23949.05|23829.05|10
1635209720000|2021-10-26 00:55:20|23949.51|23829.51|23948.62|23828.62|23949.51|23829.51|23947.92|23827.92|10
1635209730000|2021-10-26 00:55:30|23948.29|23828.29|23948.93|23828.93|23949.72|23829.72|23948.29|23828.29|9
1635209740000|2021-10-26 00:55:40|23949.21|23829.21|23950.9|23830.9|23951.14|23831.14|23949.01|23829.01|10
1635209750000|2021-10-26 00:55:50|23950.79|23830.79|23951.69|23831.69|23951.87|23831.87|23950.79|23830.79|10
1635209760000|2021-10-26 00:56:00|23951.82|23831.82|23952.41|23832.41|23952.43|23832.43|23951.73|23831.73|10
1635209770000|2021-10-26 00:56:10|23952.46|23832.46|23953.69|23833.69|23953.69|23833.69|23951.99|23831.99|10
1635209780000|2021-10-26 00:56:20|23954.05|23834.05|23953.69|23833.69|23955.79|23835.79|23953.69|23833.69|10
1635209790000|2021-10-26 00:56:30|23954.13|23834.13|23955.28|23835.28|23955.28|23835.28|23954.1|23834.1|9
1635209800000|2021-10-26 00:56:40|23956.55|23836.55|23958.34|23838.34|23958.34|23838.34|23956.55|23836.55|10
1635209810000|2021-10-26 00:56:50|23959.56|23839.56|23961.33|23841.33|23961.33|23841.33|23959.23|23839.23|10
1635209820000|2021-10-26 00:57:00|23961.23|23841.23|23960.38|23840.38|23961.23|23841.23|23960.13|23840.13|10
1635209830000|2021-10-26 00:57:10|23960.56|23840.56|23960.5|23840.5|23961.17|23841.17|23960.17|23840.17|9
1635209840000|2021-10-26 00:57:20|23960.66|23840.66|23959.07|23839.07|23960.66|23840.66|23959.07|23839.07|10
1635209850000|2021-10-26 00:57:30|23959.16|23839.16|23961.9|23841.9|23961.9|23841.9|23958.8|23838.8|10
1635209860000|2021-10-26 00:57:40|23963.39|23843.39|23961.32|23841.32|23963.39|23843.39|23961.32|23841.32|10
1635209870000|2021-10-26 00:57:50|23961.35|23841.35|23962.42|23842.42|23962.42|23842.42|23960.9|23840.9|10
1635209880000|2021-10-26 00:58:00|23962.33|23842.33|23962.59|23842.59|23962.59|23842.59|23961.67|23841.67|9
1635209890000|2021-10-26 00:58:10|23962.65|23842.65|23963.27|23843.27|23964.05|23844.05|23962.65|23842.65|9
1635209900000|2021-10-26 00:58:20|23964.25|23844.25|23963.99|23843.99|23965.54|23845.54|23963.34|23843.34|10
1635209910000|2021-10-26 00:58:30|23960.96|23840.96|23953.68|23833.68|23960.96|23840.96|23953.68|23833.68|10
1635209920000|2021-10-26 00:58:40|23951.94|23831.94|23944.46|23824.46|23951.94|23831.94|23944.46|23824.46|9
1635209930000|2021-10-26 00:58:50|23944.26|23824.26|23943.43|23823.43|23944.26|23824.26|23942.59|23822.59|10
1635209940000|2021-10-26 00:59:00|23943.63|23823.63|23945.58|23825.58|23945.58|23825.58|23943.44|23823.44|10
1635209950000|2021-10-26 00:59:10|23945.63|23825.63|23948.45|23828.45|23948.45|23828.45|23945.63|23825.63|10
1635209960000|2021-10-26 00:59:20|23949.76|23829.76|23952.82|23832.82|23952.82|23832.82|23949.76|23829.76|10
1635209970000|2021-10-26 00:59:30|23952.9|23832.9|23955.29|23835.29|23955.83|23835.83|23952.63|23832.63|10
1635209980000|2021-10-26 00:59:40|23955.5|23835.5|23957.89|23837.89|23957.89|23837.89|23955.43|23835.43|9
1635209990000|2021-10-26 00:59:50|23958.24|23838.24|23959.78|23839.78|23959.87|23839.87|23958.24|23838.24|10
1635210000000|2021-10-26 01:00:00|23961.17|23841.17|23965.39|23845.39|23965.54|23845.54|23961.17|23841.17|10
1635210010000|2021-10-26 01:00:10|23964.9|23844.9|23958.23|23838.23|23964.9|23844.9|23958.23|23838.23|10
1635210020000|2021-10-26 01:00:20|23955.92|23835.92|23944.41|23824.41|23955.92|23835.92|23944.41|23824.41|9
1635210030000|2021-10-26 01:00:30|23944.61|23824.61|23939.87|23819.87|23944.61|23824.61|23939.87|23819.87|10
1635210040000|2021-10-26 01:00:40|23938.69|23818.69|23934.8|23814.8|23938.69|23818.69|23934.78|23814.78|10
1635210050000|2021-10-26 01:00:50|23934.47|23814.47|23927.05|23807.05|23934.47|23814.47|23927.05|23807.05|10
1635210060000|2021-10-26 01:01:00|23926.54|23806.54|23924.05|23804.05|23926.54|23806.54|23924.05|23804.05|10
1635210070000|2021-10-26 01:01:10|23923.46|23803.46|23918.43|23798.43|23923.72|23803.72|23918.43|23798.43|9
1635210080000|2021-10-26 01:01:20|23918.74|23798.74|23915.16|23795.16|23918.84|23798.84|23915.16|23795.16|10
1635210090000|2021-10-26 01:01:30|23915.17|23795.17|23909.74|23789.74|23915.85|23795.85|23909.74|23789.74|10
1635210100000|2021-10-26 01:01:40|23909.22|23789.22|23909.8|23789.8|23909.8|23789.8|23907.45|23787.45|10
1635210110000|2021-10-26 01:01:50|23911.22|23791.22|23912.65|23792.65|23913.06|23793.06|23911.22|23791.22|10
1635210120000|2021-10-26 01:02:00|23912.99|23792.99|23916.79|23796.79|23916.79|23796.79|23912.99|23792.99|10
1635210130000|2021-10-26 01:02:10|23916.82|23796.82|23917.54|23797.54|23918.28|23798.28|23916.6|23796.6|10
1635210140000|2021-10-26 01:02:20|23918.24|23798.24|23921.98|23801.98|23923.18|23803.18|23918.24|23798.24|10
1635210150000|2021-10-26 01:02:30|23921.65|23801.65|23925.15|23805.15|23925.15|23805.15|23921.65|23801.65|10
1635210160000|2021-10-26 01:02:40|23925.06|23805.06|23923.15|23803.15|23925.06|23805.06|23923.15|23803.15|10
1635210170000|2021-10-26 01:02:50|23923.08|23803.08|23920.53|23800.53|23923.08|23803.08|23920.2|23800.2|9
1635210180000|2021-10-26 01:03:00|23921.39|23801.39|23918.5|23798.5|23922.16|23802.16|23918.5|23798.5|10
1635210190000|2021-10-26 01:03:10|23918.25|23798.25|23917.14|23797.14|23918.25|23798.25|23916.37|23796.37|10
1635210200000|2021-10-26 01:03:20|23916.83|23796.83|23915.51|23795.51|23916.83|23796.83|23915.51|23795.51|10
1635210210000|2021-10-26 01:03:30|23915.46|23795.46|23911.18|23791.18|23915.46|23795.46|23911.18|23791.18|9
1635210220000|2021-10-26 01:03:40|23911.14|23791.14|23912.97|23792.97|23913.09|23793.09|23911.12|23791.12|10
1635210230000|2021-10-26 01:03:50|23912.82|23792.82|23910.6|23790.6|23913.2|23793.2|23910.6|23790.6|10
1635210240000|2021-10-26 01:04:00|23910.41|23790.41|23909.87|23789.87|23910.41|23790.41|23908.99|23788.99|10
1635210250000|2021-10-26 01:04:10|23909.97|23789.97|23911.82|23791.82|23912.63|23792.63|23909.97|23789.97|10
1635210260000|2021-10-26 01:04:20|23912.55|23792.55|23910.14|23790.14|23912.55|23792.55|23910.14|23790.14|9
1635210270000|2021-10-26 01:04:30|23910.18|23790.18|23908.84|23788.84|23911.42|23791.42|23908.84|23788.84|10
1635210280000|2021-10-26 01:04:40|23909.04|23789.04|23908.63|23788.63|23909.19|23789.19|23908.63|23788.63|10
1635210290000|2021-10-26 01:04:50|23908.39|23788.39|23907.72|23787.72|23909.13|23789.13|23907.57|23787.57|10
1635210300000|2021-10-26 01:05:00|23908.39|23788.39|23907.58|23787.58|23908.69|23788.69|23907.58|23787.58|10
1635210310000|2021-10-26 01:05:10|23907.92|23787.92|23906.99|23786.99|23908.4|23788.4|23906.99|23786.99|8
1635210320000|2021-10-26 01:05:20|23906.8|23786.8|23905.5|23785.5|23906.99|23786.99|23905.5|23785.5|9
1635210330000|2021-10-26 01:05:30|23905.45|23785.45|23903.35|23783.35|23905.45|23785.45|23903.35|23783.35|8
1635210340000|2021-10-26 01:05:40|23902.64|23782.64|23893.95|23773.95|23902.64|23782.64|23893.95|23773.95|10
1635210350000|2021-10-26 01:05:50|23896.2|23776.2|23900.29|23780.29|23900.31|23780.31|23896.2|23776.2|10
1635210360000|2021-10-26 01:06:00|23899.79|23779.79|23901.42|23781.42|23901.42|23781.42|23899.46|23779.46|9
1635210370000|2021-10-26 01:06:10|23902.14|23782.14|23905.61|23785.61|23905.61|23785.61|23902.14|23782.14|9
1635210380000|2021-10-26 01:06:20|23906.47|23786.47|23907.6|23787.6|23907.6|23787.6|23906.41|23786.41|10
1635210390000|2021-10-26 01:06:30|23907.45|23787.45|23907.3|23787.3|23907.66|23787.66|23907.22|23787.22|9
1635210400000|2021-10-26 01:06:40|23906.37|23786.37|23906.49|23786.49|23907.29|23787.29|23906.26|23786.26|9
1635210410000|2021-10-26 01:06:50|23906.5|23786.5|23905.95|23785.95|23906.5|23786.5|23905.95|23785.95|9
1635210420000|2021-10-26 01:07:00|23906.13|23786.13|23904.04|23784.04|23906.13|23786.13|23902.67|23782.67|10
1635210430000|2021-10-26 01:07:10|23903.89|23783.89|23901.48|23781.48|23903.89|23783.89|23901.33|23781.33|9
1635210440000|2021-10-26 01:07:20|23902.66|23782.66|23902.94|23782.94|23903.63|23783.63|23901.63|23781.63|10
1635210450000|2021-10-26 01:07:30|23902.62|23782.62|23901.03|23781.03|23903.04|23783.04|23900.69|23780.69|10
1635210460000|2021-10-26 01:07:40|23900.73|23780.73|23900.26|23780.26|23900.73|23780.73|23899.8|23779.8|10
1635210470000|2021-10-26 01:07:50|23899.46|23779.46|23896.99|23776.99|23899.46|23779.46|23896.99|23776.99|10
1635210480000|2021-10-26 01:08:00|23896.79|23776.79|23895.33|23775.33|23896.83|23776.83|23895.33|23775.33|10
1635210490000|2021-10-26 01:08:10|23894.71|23774.71|23893.47|23773.47|23894.71|23774.71|23893.47|23773.47|9
1635210500000|2021-10-26 01:08:20|23892.97|23772.97|23890.89|23770.89|23893.13|23773.13|23890.89|23770.89|10
1635210510000|2021-10-26 01:08:30|23891.08|23771.08|23889.25|23769.25|23891.08|23771.08|23889.21|23769.21|10
1635210520000|2021-10-26 01:08:40|23888.85|23768.85|23889.66|23769.66|23889.66|23769.66|23888.2|23768.2|10
1635210530000|2021-10-26 01:08:50|23889.31|23769.31|23889.89|23769.89|23889.89|23769.89|23888.61|23768.61|10
1635210540000|2021-10-26 01:09:00|23889.88|23769.88|23888.07|23768.07|23889.98|23769.98|23887.78|23767.78|10
1635210550000|2021-10-26 01:09:10|23887.82|23767.82|23879.75|23759.75|23888.03|23768.03|23879.75|23759.75|10
1635210560000|2021-10-26 01:09:20|23879.71|23759.71|23877.74|23757.74|23879.97|23759.97|23877.74|23757.74|10
1635210570000|2021-10-26 01:09:30|23878.17|23758.17|23878.16|23758.16|23879.4|23759.4|23877.69|23757.69|10
1635210580000|2021-10-26 01:09:40|23877.05|23757.05|23877.56|23757.56|23877.56|23757.56|23876.43|23756.43|10
1635210590000|2021-10-26 01:09:50|23877.59|23757.59|23878.41|23758.41|23878.54|23758.54|23877.59|23757.59|9
1635210600000|2021-10-26 01:10:00|23878.02|23758.02|23876.55|23756.55|23878.02|23758.02|23876.55|23756.55|10
1635210610000|2021-10-26 01:10:10|23875.9|23755.9|23876.85|23756.85|23876.85|23756.85|23875.48|23755.48|10
1635210620000|2021-10-26 01:10:20|23876.87|23756.87|23875.61|23755.61|23876.99|23756.99|23875.1|23755.1|10
1635210630000|2021-10-26 01:10:30|23875.76|23755.76|23876.09|23756.09|23876.09|23756.09|23875.48|23755.48|10
1635210640000|2021-10-26 01:10:40|23875.57|23755.57|23874.56|23754.56|23876.12|23756.12|23874.16|23754.16|10
1635210650000|2021-10-26 01:10:50|23874.33|23754.33|23880.32|23760.32|23880.32|23760.32|23874.33|23754.33|10
1635210660000|2021-10-26 01:11:00|23880.83|23760.83|23882.51|23762.51|23882.51|23762.51|23880.69|23760.69|10
1635210670000|2021-10-26 01:11:10|23882.59|23762.59|23887.57|23767.57|23887.57|23767.57|23881.98|23761.98|10
1635210680000|2021-10-26 01:11:20|23887.49|23767.49|23888.44|23768.44|23889.56|23769.56|23887.35|23767.35|10
1635210690000|2021-10-26 01:11:30|23888.8|23768.8|23889.03|23769.03|23889.41|23769.41|23887.48|23767.48|10
1635210700000|2021-10-26 01:11:40|23888.83|23768.83|23889.07|23769.07|23889.41|23769.41|23888.72|23768.72|10
1635210710000|2021-10-26 01:11:50|23888.76|23768.76|23888.2|23768.2|23888.76|23768.76|23887.66|23767.66|10
1635210720000|2021-10-26 01:12:00|23888.43|23768.43|23890.56|23770.56|23890.56|23770.56|23888.39|23768.39|10
1635210730000|2021-10-26 01:12:10|23890.45|23770.45|23890.34|23770.34|23891.54|23771.54|23889.67|23769.67|10
1635210740000|2021-10-26 01:12:20|23889.94|23769.94|23887.81|23767.81|23889.94|23769.94|23887.81|23767.81|10
1635210750000|2021-10-26 01:12:30|23887.78|23767.78|23889.39|23769.39|23889.39|23769.39|23887.37|23767.37|10
1635210760000|2021-10-26 01:12:40|23889.49|23769.49|23887.51|23767.51|23889.76|23769.76|23887.51|23767.51|10
1635210770000|2021-10-26 01:12:50|23887.41|23767.41|23888.88|23768.88|23888.88|23768.88|23886.98|23766.98|10
1635210780000|2021-10-26 01:13:00|23889.19|23769.19|23887.7|23767.7|23889.87|23769.87|23887.7|23767.7|10
1635210790000|2021-10-26 01:13:10|23887.35|23767.35|23887.27|23767.27|23887.35|23767.35|23887.09|23767.09|7
1635210800000|2021-10-26 01:13:20|23887.55|23767.55|23884.61|23764.61|23887.78|23767.78|23884.07|23764.07|10
1635210810000|2021-10-26 01:13:30|23883.89|23763.89|23880.83|23760.83|23883.89|23763.89|23880.83|23760.83|9
1635210820000|2021-10-26 01:13:40|23878.73|23758.73|23876.73|23756.73|23878.73|23758.73|23876.08|23756.08|10
1635210830000|2021-10-26 01:13:50|23876.75|23756.75|23878.73|23758.73|23881.47|23761.47|23876.75|23756.75|10
1635210840000|2021-10-26 01:14:00|23878.63|23758.63|23877.96|23757.96|23879.43|23759.43|23877.53|23757.53|10
1635210850000|2021-10-26 01:14:10|23877.61|23757.61|23877.28|23757.28|23877.72|23757.72|23876.82|23756.82|10
1635210860000|2021-10-26 01:14:20|23877.9|23757.9|23879.69|23759.69|23879.69|23759.69|23876.69|23756.69|10
1635210870000|2021-10-26 01:14:30|23880.13|23760.13|23878|23758|23880.13|23760.13|23878|23758|10
1635210880000|2021-10-26 01:14:40|23877.87|23757.87|23875.06|23755.06|23877.87|23757.87|23874.74|23754.74|10
1635210890000|2021-10-26 01:14:50|23873.94|23753.94|23877.13|23757.13|23877.13|23757.13|23873.77|23753.77|10
1635210900000|2021-10-26 01:15:00|23876.95|23756.95|23876.44|23756.44|23877.27|23757.27|23875.1|23755.1|10
1635210910000|2021-10-26 01:15:10|23876.04|23756.04|23875.66|23755.66|23876.05|23756.05|23873.59|23753.59|10
1635210920000|2021-10-26 01:15:20|23875.69|23755.69|23872.88|23752.88|23875.75|23755.75|23872.58|23752.58|10
1635210930000|2021-10-26 01:15:30|23873|23753|23875.71|23755.71|23875.75|23755.75|23873|23753|10
1635210940000|2021-10-26 01:15:40|23875.63|23755.63|23877.66|23757.66|23877.66|23757.66|23875.43|23755.43|9
1635210950000|2021-10-26 01:15:50|23877.97|23757.97|23883|23763|23883|23763|23877.97|23757.97|9
1635210960000|2021-10-26 01:16:00|23884.19|23764.19|23886.32|23766.32|23886.32|23766.32|23883.48|23763.48|10
1635210970000|2021-10-26 01:16:10|23887.81|23767.81|23887.64|23767.64|23888|23768|23887.29|23767.29|10
1635210980000|2021-10-26 01:16:20|23887.77|23767.77|23887.45|23767.45|23887.77|23767.77|23886.78|23766.78|10
1635210990000|2021-10-26 01:16:30|23887.26|23767.26|23891.41|23771.41|23891.41|23771.41|23887.26|23767.26|10
1635211000000|2021-10-26 01:16:40|23892.64|23772.64|23894.18|23774.18|23894.54|23774.54|23892.64|23772.64|9
1635211010000|2021-10-26 01:16:50|23894.31|23774.31|23895.08|23775.08|23895.37|23775.37|23894.31|23774.31|10
1635211020000|2021-10-26 01:17:00|23896.57|23776.57|23899.55|23779.55|23900.12|23780.12|23896.57|23776.57|9
1635211030000|2021-10-26 01:17:10|23899.78|23779.78|23896.34|23776.34|23900.58|23780.58|23896.34|23776.34|10
1635211040000|2021-10-26 01:17:20|23896.63|23776.63|23897.03|23777.03|23897.14|23777.14|23895.01|23775.01|10
1635211050000|2021-10-26 01:17:30|23897|23777|23899.88|23779.88|23899.88|23779.88|23897|23777|9
1635211060000|2021-10-26 01:17:40|23900.12|23780.12|23903.41|23783.41|23904.22|23784.22|23900.12|23780.12|9
1635211070000|2021-10-26 01:17:50|23903.48|23783.48|23906.6|23786.6|23906.6|23786.6|23903.48|23783.48|10
1635211080000|2021-10-26 01:18:00|23906.91|23786.91|23907.31|23787.31|23907.79|23787.79|23906.7|23786.7|10
1635211090000|2021-10-26 01:18:10|23907.06|23787.06|23904.8|23784.8|23907.89|23787.89|23904.8|23784.8|10
1635211100000|2021-10-26 01:18:20|23904.86|23784.86|23903.45|23783.45|23904.86|23784.86|23903.39|23783.39|10
1635211110000|2021-10-26 01:18:30|23903.22|23783.22|23907.95|23787.95|23907.95|23787.95|23903.22|23783.22|10
1635211120000|2021-10-26 01:18:40|23908.05|23788.05|23909.8|23789.8|23909.8|23789.8|23908.05|23788.05|9
1635211130000|2021-10-26 01:18:50|23910.21|23790.21|23913.33|23793.33|23913.41|23793.41|23910.21|23790.21|10
1635211140000|2021-10-26 01:19:00|23912.49|23792.49|23914.62|23794.62|23914.71|23794.71|23912.49|23792.49|10
1635211150000|2021-10-26 01:19:10|23915.47|23795.47|23918.99|23798.99|23918.99|23798.99|23915.47|23795.47|9
1635211160000|2021-10-26 01:19:20|23920.25|23800.25|23918.98|23798.98|23920.29|23800.29|23918.73|23798.73|10
1635211170000|2021-10-26 01:19:30|23918.95|23798.95|23918.22|23798.22|23918.95|23798.95|23916.8|23796.8|10
1635211180000|2021-10-26 01:19:40|23917.56|23797.56|23920.37|23800.37|23920.37|23800.37|23917.36|23797.36|10
1635211190000|2021-10-26 01:19:50|23922.42|23802.42|23925.72|23805.72|23925.98|23805.98|23922.42|23802.42|10
1635211200000|2021-10-26 01:20:00|23925.53|23805.53|23931.01|23811.01|23931.13|23811.13|23924.77|23804.77|10
1635211210000|2021-10-26 01:20:10|23930.87|23810.87|23935.09|23815.09|23935.09|23815.09|23930.77|23810.77|9
1635211220000|2021-10-26 01:20:20|23935.02|23815.02|23934.01|23814.01|23935.24|23815.24|23934.01|23814.01|10
1635211230000|2021-10-26 01:20:30|23934.48|23814.48|23934.63|23814.63|23935.06|23815.06|23933.59|23813.59|10
1635211240000|2021-10-26 01:20:40|23934.71|23814.71|23934.59|23814.59|23935.55|23815.55|23934.29|23814.29|10
1635211250000|2021-10-26 01:20:50|23934.67|23814.67|23934.3|23814.3|23935.01|23815.01|23933.98|23813.98|7
1635211260000|2021-10-26 01:21:00|23934.61|23814.61|23934.78|23814.78|23935.01|23815.01|23934.51|23814.51|8
1635211270000|2021-10-26 01:21:10|23936.7|23816.7|23938.4|23818.4|23938.4|23818.4|23936.35|23816.35|9
1635211280000|2021-10-26 01:21:20|23938.55|23818.55|23939.3|23819.3|23939.68|23819.68|23938.13|23818.13|10
1635211290000|2021-10-26 01:21:30|23939.24|23819.24|23941.24|23821.24|23941.26|23821.26|23939.17|23819.17|9
1635211300000|2021-10-26 01:21:40|23940.94|23820.94|23945.33|23825.33|23945.33|23825.33|23940.94|23820.94|10
1635211310000|2021-10-26 01:21:50|23945.75|23825.75|23945.6|23825.6|23945.98|23825.98|23944.71|23824.71|10
1635211320000|2021-10-26 01:22:00|23945.57|23825.57|23945.24|23825.24|23946.19|23826.19|23945.24|23825.24|10
1635211330000|2021-10-26 01:22:10|23945.43|23825.43|23946.03|23826.03|23946.21|23826.21|23945.43|23825.43|8
1635211340000|2021-10-26 01:22:20|23945.53|23825.53|23945.86|23825.86|23945.89|23825.89|23945.22|23825.22|9
1635211350000|2021-10-26 01:22:30|23947.49|23827.49|23945.74|23825.74|23947.57|23827.57|23945.74|23825.74|8
1635211360000|2021-10-26 01:22:40|23946.35|23826.35|23946.78|23826.78|23947.18|23827.18|23946.35|23826.35|9
1635211370000|2021-10-26 01:22:50|23946.49|23826.49|23945.39|23825.39|23947.56|23827.56|23945.39|23825.39|10
1635211380000|2021-10-26 01:23:00|23945.08|23825.08|23945.46|23825.46|23945.46|23825.46|23944.53|23824.53|9
1635211390000|2021-10-26 01:23:10|23946.05|23826.05|23950.27|23830.27|23950.27|23830.27|23946.05|23826.05|10
1635211400000|2021-10-26 01:23:20|23950.36|23830.36|23949.73|23829.73|23950.88|23830.88|23949.56|23829.56|7
1635211410000|2021-10-26 01:23:30|23949.71|23829.71|23949.39|23829.39|23950.19|23830.19|23949.29|23829.29|9
1635211420000|2021-10-26 01:23:40|23949.21|23829.21|23949.07|23829.07|23950.11|23830.11|23948.49|23828.49|10
1635211430000|2021-10-26 01:23:50|23949.27|23829.27|23946.79|23826.79|23949.31|23829.31|23946.67|23826.67|9
1635211440000|2021-10-26 01:24:00|23946.62|23826.62|23947.57|23827.57|23947.57|23827.57|23946.47|23826.47|6
1635211450000|2021-10-26 01:24:10|23947.46|23827.46|23947.33|23827.33|23948.69|23828.69|23947.04|23827.04|8
1635211460000|2021-10-26 01:24:20|23947.26|23827.26|23943.34|23823.34|23947.26|23827.26|23943.34|23823.34|10
1635211470000|2021-10-26 01:24:30|23943.36|23823.36|23934.33|23814.33|23943.36|23823.36|23934.33|23814.33|9
1635211480000|2021-10-26 01:24:40|23933.46|23813.46|23928.73|23808.73|23934.06|23814.06|23928.27|23808.27|10
1635211490000|2021-10-26 01:24:50|23927.42|23807.42|23922.35|23802.35|23927.42|23807.42|23922.35|23802.35|10
1635211500000|2021-10-26 01:25:00|23922.02|23802.02|23916.11|23796.11|23922.02|23802.02|23916.11|23796.11|10
1635211510000|2021-10-26 01:25:10|23916.07|23796.07|23914.93|23794.93|23916.07|23796.07|23914.93|23794.93|9
1635211520000|2021-10-26 01:25:20|23914.48|23794.48|23914.68|23794.68|23914.68|23794.68|23913.6|23793.6|10
1635211530000|2021-10-26 01:25:30|23914.99|23794.99|23916.31|23796.31|23916.37|23796.37|23914.73|23794.73|9
1635211540000|2021-10-26 01:25:40|23916.64|23796.64|23914.87|23794.87|23917.71|23797.71|23914.61|23794.61|10
1635211550000|2021-10-26 01:25:50|23914.83|23794.83|23912.99|23792.99|23914.96|23794.96|23912.99|23792.99|8
1635211560000|2021-10-26 01:26:00|23913.12|23793.12|23912.15|23792.15|23913.12|23793.12|23911.39|23791.39|9
1635211570000|2021-10-26 01:26:10|23912.9|23792.9|23913.75|23793.75|23913.75|23793.75|23912.89|23792.89|10
1635211580000|2021-10-26 01:26:20|23914.77|23794.77|23915.49|23795.49|23915.63|23795.63|23914.45|23794.45|10
1635211590000|2021-10-26 01:26:30|23915.97|23795.97|23913.62|23793.62|23915.97|23795.97|23913.62|23793.62|10
1635211600000|2021-10-26 01:26:40|23912.38|23792.38|23909.27|23789.27|23912.38|23792.38|23909.27|23789.27|10
1635211610000|2021-10-26 01:26:50|23908.36|23788.36|23904.59|23784.59|23908.5|23788.5|23904.59|23784.59|9
1635211620000|2021-10-26 01:27:00|23904.68|23784.68|23904.83|23784.83|23905.07|23785.07|23903.42|23783.42|10
1635211630000|2021-10-26 01:27:10|23904.58|23784.58|23902.46|23782.46|23905.21|23785.21|23902.46|23782.46|9
1635211640000|2021-10-26 01:27:20|23902.3|23782.3|23898.4|23778.4|23902.3|23782.3|23898.4|23778.4|10
1635211650000|2021-10-26 01:27:30|23898.58|23778.58|23896.9|23776.9|23898.92|23778.92|23896.9|23776.9|10
1635211660000|2021-10-26 01:27:40|23896.78|23776.78|23896.12|23776.12|23896.78|23776.78|23895.15|23775.15|10
1635211670000|2021-10-26 01:27:50|23896.08|23776.08|23898.05|23778.05|23898.05|23778.05|23895.67|23775.67|10
1635211680000|2021-10-26 01:28:00|23898.25|23778.25|23894.28|23774.28|23898.25|23778.25|23894.13|23774.13|9
1635211690000|2021-10-26 01:28:10|23892.87|23772.87|23894.61|23774.61|23894.88|23774.88|23892.62|23772.62|10
1635211700000|2021-10-26 01:28:20|23896.39|23776.39|23894.33|23774.33|23896.9|23776.9|23894.33|23774.33|10
1635211710000|2021-10-26 01:28:30|23894.43|23774.43|23897.21|23777.21|23897.21|23777.21|23894.25|23774.25|10
1635211720000|2021-10-26 01:28:40|23897.94|23777.94|23900.74|23780.74|23900.76|23780.76|23897.94|23777.94|10
1635211730000|2021-10-26 01:28:50|23900.35|23780.35|23898.1|23778.1|23900.53|23780.53|23898.01|23778.01|9
1635211740000|2021-10-26 01:29:00|23898.38|23778.38|23897.33|23777.33|23898.38|23778.38|23896.95|23776.95|10
1635211750000|2021-10-26 01:29:10|23896.43|23776.43|23894.37|23774.37|23896.82|23776.82|23894.21|23774.21|10
1635211760000|2021-10-26 01:29:20|23893.93|23773.93|23894.33|23774.33|23894.77|23774.77|23893.92|23773.92|9
1635211770000|2021-10-26 01:29:30|23894.39|23774.39|23894.49|23774.49|23894.83|23774.83|23893.37|23773.37|10
1635211780000|2021-10-26 01:29:40|23894.03|23774.03|23893.39|23773.39|23894.03|23774.03|23892.66|23772.66|9
1635211790000|2021-10-26 01:29:50|23892.74|23772.74|23892.8|23772.8|23892.8|23772.8|23892.26|23772.26|10
1635211800000|2021-10-26 01:30:00|23893.4|23773.4|23891.41|23771.41|23893.4|23773.4|23891.38|23771.38|10
1635211810000|2021-10-26 01:30:10|23891.47|23771.47|23889.98|23769.98|23891.47|23771.47|23889.73|23769.73|9
1635211820000|2021-10-26 01:30:20|23891.13|23771.13|23892.42|23772.42|23892.42|23772.42|23889.76|23769.76|10
1635211830000|2021-10-26 01:30:30|23892.52|23772.52|23898.98|23778.98|23898.98|23778.98|23892.52|23772.52|10
1635211840000|2021-10-26 01:30:40|23899.34|23779.34|23902.54|23782.54|23902.54|23782.54|23899.27|23779.27|10
1635211850000|2021-10-26 01:30:50|23902.16|23782.16|23902.28|23782.28|23902.56|23782.56|23901.26|23781.26|10
1635211860000|2021-10-26 01:31:00|23902.37|23782.37|23903.08|23783.08|23903.08|23783.08|23902.23|23782.23|10
1635211870000|2021-10-26 01:31:10|23903.21|23783.21|23903.53|23783.53|23904.14|23784.14|23902.95|23782.95|10
1635211880000|2021-10-26 01:31:20|23903.31|23783.31|23904.81|23784.81|23904.81|23784.81|23903.31|23783.31|8
1635211890000|2021-10-26 01:31:30|23905.5|23785.5|23905.25|23785.25|23905.92|23785.92|23904.52|23784.52|10
1635211900000|2021-10-26 01:31:40|23905.54|23785.54|23906.05|23786.05|23906.24|23786.24|23905.1|23785.1|10
1635211910000|2021-10-26 01:31:50|23906.08|23786.08|23905.73|23785.73|23906.42|23786.42|23905.08|23785.08|9
1635211920000|2021-10-26 01:32:00|23905.41|23785.41|23906.5|23786.5|23906.8|23786.8|23905.14|23785.14|9
1635211930000|2021-10-26 01:32:10|23906.62|23786.62|23905.46|23785.46|23906.62|23786.62|23905.34|23785.34|10
1635211940000|2021-10-26 01:32:20|23905.22|23785.22|23904.73|23784.73|23905.22|23785.22|23904.44|23784.44|10
1635211950000|2021-10-26 01:32:30|23904.13|23784.13|23902.52|23782.52|23904.13|23784.13|23902.32|23782.32|9
1635211960000|2021-10-26 01:32:40|23902.57|23782.57|23903.86|23783.86|23904.1|23784.1|23902.31|23782.31|10
1635211970000|2021-10-26 01:32:50|23903.96|23783.96|23901.39|23781.39|23903.96|23783.96|23901.12|23781.12|10
1635211980000|2021-10-26 01:33:00|23901.29|23781.29|23901.06|23781.06|23901.47|23781.47|23900.8|23780.8|10
1635211990000|2021-10-26 01:33:10|23900.93|23780.93|23902.28|23782.28|23902.78|23782.78|23900.93|23780.93|10
1635212000000|2021-10-26 01:33:20|23902.58|23782.58|23901.7|23781.7|23902.58|23782.58|23901.03|23781.03|10
1635212010000|2021-10-26 01:33:30|23901.94|23781.94|23900.41|23780.41|23902.36|23782.36|23900.32|23780.32|10
1635212020000|2021-10-26 01:33:40|23900.59|23780.59|23901.48|23781.48|23901.48|23781.48|23900.54|23780.54|10
1635212030000|2021-10-26 01:33:50|23901.05|23781.05|23904.8|23784.8|23904.8|23784.8|23900.88|23780.88|9
1635212040000|2021-10-26 01:34:00|23903.27|23783.27|23905.17|23785.17|23905.17|23785.17|23902.81|23782.81|10
1635212050000|2021-10-26 01:34:10|23905.13|23785.13|23907.56|23787.56|23907.56|23787.56|23904.89|23784.89|10
1635212060000|2021-10-26 01:34:20|23907.73|23787.73|23906.75|23786.75|23907.92|23787.92|23906.34|23786.34|10
1635212070000|2021-10-26 01:34:30|23907.87|23787.87|23908.2|23788.2|23908.22|23788.22|23906.58|23786.58|10
1635212080000|2021-10-26 01:34:40|23908.22|23788.22|23908.58|23788.58|23908.58|23788.58|23907.08|23787.08|10
1635212090000|2021-10-26 01:34:50|23908.25|23788.25|23906.85|23786.85|23908.42|23788.42|23906.41|23786.41|10
1635212100000|2021-10-26 01:35:00|23906.47|23786.47|23905.52|23785.52|23907.47|23787.47|23905.52|23785.52|10
1635212110000|2021-10-26 01:35:10|23905.8|23785.8|23900.73|23780.73|23905.8|23785.8|23900.73|23780.73|10
1635212120000|2021-10-26 01:35:20|23900.55|23780.55|23901.25|23781.25|23901.31|23781.31|23900.55|23780.55|10
1635212130000|2021-10-26 01:35:30|23901.14|23781.14|23901.82|23781.82|23902.32|23782.32|23901.14|23781.14|10
1635212140000|2021-10-26 01:35:40|23901.88|23781.88|23902.54|23782.54|23902.92|23782.92|23901.52|23781.52|9
1635212150000|2021-10-26 01:35:50|23902.29|23782.29|23898.97|23778.97|23902.29|23782.29|23898.66|23778.66|10
1635212160000|2021-10-26 01:36:00|23897.09|23777.09|23897.27|23777.27|23897.85|23777.85|23897.09|23777.09|10
1635212170000|2021-10-26 01:36:10|23897.28|23777.28|23896.85|23776.85|23897.28|23777.28|23896.63|23776.63|8
1635212180000|2021-10-26 01:36:20|23896.87|23776.87|23895.45|23775.45|23898.19|23778.19|23894.92|23774.92|9
1635212190000|2021-10-26 01:36:30|23895.36|23775.36|23896.11|23776.11|23896.11|23776.11|23893.93|23773.93|10
1635212200000|2021-10-26 01:36:40|23896.37|23776.37|23896|23776|23896.37|23776.37|23895.25|23775.25|10
1635212210000|2021-10-26 01:36:50|23896.27|23776.27|23896.12|23776.12|23896.38|23776.38|23896.04|23776.04|10
1635212220000|2021-10-26 01:37:00|23896.09|23776.09|23897.68|23777.68|23897.68|23777.68|23895.98|23775.98|8
1635212230000|2021-10-26 01:37:10|23897.78|23777.78|23897.77|23777.77|23898.04|23778.04|23897.26|23777.26|9
1635212240000|2021-10-26 01:37:20|23897.46|23777.46|23899.19|23779.19|23899.57|23779.57|23897.14|23777.14|10
1635212250000|2021-10-26 01:37:30|23899.44|23779.44|23899.11|23779.11|23899.54|23779.54|23898.6|23778.6|7
1635212260000|2021-10-26 01:37:40|23900.41|23780.41|23905.43|23785.43|23905.43|23785.43|23900.41|23780.41|10
1635212270000|2021-10-26 01:37:50|23904.83|23784.83|23904.31|23784.31|23905.91|23785.91|23904.25|23784.25|9
1635212280000|2021-10-26 01:38:00|23904.52|23784.52|23904.02|23784.02|23904.55|23784.55|23903.99|23783.99|9
1635212290000|2021-10-26 01:38:10|23904.17|23784.17|23903.49|23783.49|23905.82|23785.82|23903.49|23783.49|9
1635212300000|2021-10-26 01:38:20|23903.72|23783.72|23903.53|23783.53|23904.53|23784.53|23903.53|23783.53|9
1635212310000|2021-10-26 01:38:30|23904.59|23784.59|23904.56|23784.56|23904.95|23784.95|23904.03|23784.03|10
1635212320000|2021-10-26 01:38:40|23904.63|23784.63|23903.09|23783.09|23904.63|23784.63|23902.89|23782.89|8
1635212330000|2021-10-26 01:38:50|23902.92|23782.92|23900.93|23780.93|23902.98|23782.98|23900.93|23780.93|10
1635212340000|2021-10-26 01:39:00|23901.08|23781.08|23901.46|23781.46|23902.33|23782.33|23900.81|23780.81|10
1635212350000|2021-10-26 01:39:10|23901.42|23781.42|23901.7|23781.7|23902.39|23782.39|23901.42|23781.42|10
1635212360000|2021-10-26 01:39:20|23901.59|23781.59|23900.42|23780.42|23902.12|23782.12|23900.42|23780.42|9
1635212370000|2021-10-26 01:39:30|23900.37|23780.37|23899|23779|23900.57|23780.57|23899|23779|10
1635212380000|2021-10-26 01:39:40|23899.2|23779.2|23894.9|23774.9|23899.2|23779.2|23894.9|23774.9|9
1635212390000|2021-10-26 01:39:50|23893.09|23773.09|23889.3|23769.3|23893.18|23773.18|23889.3|23769.3|10
1635212400000|2021-10-26 01:40:00|23888.71|23768.71|23889.6|23769.6|23889.6|23769.6|23888.3|23768.3|10
1635212410000|2021-10-26 01:40:10|23888.18|23768.18|23890.32|23770.32|23890.32|23770.32|23887.68|23767.68|10
1635212420000|2021-10-26 01:40:20|23890.42|23770.42|23889.35|23769.35|23890.42|23770.42|23888.67|23768.67|8
1635212430000|2021-10-26 01:40:30|23889.17|23769.17|23887.42|23767.42|23889.17|23769.17|23887.42|23767.42|10
1635212440000|2021-10-26 01:40:40|23887.76|23767.76|23886.53|23766.53|23887.76|23767.76|23886.53|23766.53|10
1635212450000|2021-10-26 01:40:50|23886.5|23766.5|23884.02|23764.02|23886.72|23766.72|23884.02|23764.02|9
1635212460000|2021-10-26 01:41:00|23884.45|23764.45|23885.19|23765.19|23885.19|23765.19|23884.28|23764.28|10
1635212470000|2021-10-26 01:41:10|23885.51|23765.51|23887.11|23767.11|23887.2|23767.2|23885.51|23765.51|10
1635212480000|2021-10-26 01:41:20|23887.19|23767.19|23886.68|23766.68|23887.46|23767.46|23886.43|23766.43|10
1635212490000|2021-10-26 01:41:30|23886.7|23766.7|23885.9|23765.9|23886.85|23766.85|23885.84|23765.84|10
1635212500000|2021-10-26 01:41:40|23886.03|23766.03|23885.33|23765.33|23886.03|23766.03|23885.24|23765.24|10
1635212510000|2021-10-26 01:41:50|23885.18|23765.18|23885.81|23765.81|23885.82|23765.82|23885.11|23765.11|10
1635212520000|2021-10-26 01:42:00|23885.77|23765.77|23886.88|23766.88|23886.9|23766.9|23885.13|23765.13|10
1635212530000|2021-10-26 01:42:10|23886.49|23766.49|23886.69|23766.69|23887.16|23767.16|23885.52|23765.52|9
1635212540000|2021-10-26 01:42:20|23887.01|23767.01|23887.97|23767.97|23888.42|23768.42|23886.58|23766.58|10
1635212550000|2021-10-26 01:42:30|23888.56|23768.56|23889.42|23769.42|23889.52|23769.52|23888.56|23768.56|9
1635212560000|2021-10-26 01:42:40|23889.01|23769.01|23884.94|23764.94|23889.01|23769.01|23884.94|23764.94|9
1635212570000|2021-10-26 01:42:50|23884.33|23764.33|23882.15|23762.15|23884.64|23764.64|23882.15|23762.15|10
1635212580000|2021-10-26 01:43:00|23882.23|23762.23|23882.85|23762.85|23883.53|23763.53|23882.23|23762.23|9
1635212590000|2021-10-26 01:43:10|23882.75|23762.75|23883.03|23763.03|23883.42|23763.42|23882.48|23762.48|8
1635212600000|2021-10-26 01:43:20|23883.15|23763.15|23884.08|23764.08|23884.1|23764.1|23883.15|23763.15|9
1635212610000|2021-10-26 01:43:30|23882.95|23762.95|23883.29|23763.29|23884.11|23764.11|23882.95|23762.95|9
1635212620000|2021-10-26 01:43:40|23883.27|23763.27|23886.32|23766.32|23886.32|23766.32|23883.14|23763.14|9
1635212630000|2021-10-26 01:43:50|23885.94|23765.94|23885.43|23765.43|23886.48|23766.48|23885.27|23765.27|10
1635212640000|2021-10-26 01:44:00|23885.15|23765.15|23884.31|23764.31|23886.05|23766.05|23884.31|23764.31|9
1635212650000|2021-10-26 01:44:10|23884.1|23764.1|23884.49|23764.49|23884.49|23764.49|23883.43|23763.43|9
1635212660000|2021-10-26 01:44:20|23884.29|23764.29|23885.13|23765.13|23885.13|23765.13|23883.65|23763.65|10
1635212670000|2021-10-26 01:44:30|23884.7|23764.7|23887.09|23767.09|23887.1|23767.1|23884.7|23764.7|10
1635212680000|2021-10-26 01:44:40|23887.64|23767.64|23887.43|23767.43|23888.15|23768.15|23886.77|23766.77|10
1635212690000|2021-10-26 01:44:50|23888.81|23768.81|23887.49|23767.49|23890.01|23770.01|23887.49|23767.49|10
1635212700000|2021-10-26 01:45:00|23886.66|23766.66|23883.08|23763.08|23886.66|23766.66|23883.07|23763.07|10
1635212710000|2021-10-26 01:45:10|23883.05|23763.05|23879.51|23759.51|23883.56|23763.56|23879.51|23759.51|10
1635212720000|2021-10-26 01:45:20|23879.81|23759.81|23878.58|23758.58|23880.39|23760.39|23878.58|23758.58|10
1635212730000|2021-10-26 01:45:30|23878.05|23758.05|23879.4|23759.4|23879.64|23759.64|23878.05|23758.05|10
1635212740000|2021-10-26 01:45:40|23878.8|23758.8|23879.41|23759.41|23879.41|23759.41|23878.69|23758.69|10
1635212750000|2021-10-26 01:45:50|23879.52|23759.52|23877.39|23757.39|23879.52|23759.52|23877.34|23757.34|9
1635212760000|2021-10-26 01:46:00|23877.28|23757.28|23880.08|23760.08|23880.08|23760.08|23877.23|23757.23|10
1635212770000|2021-10-26 01:46:10|23879.49|23759.49|23878.9|23758.9|23880.3|23760.3|23878.55|23758.55|10
1635212780000|2021-10-26 01:46:20|23879.23|23759.23|23881.09|23761.09|23881.48|23761.48|23879.23|23759.23|10
1635212790000|2021-10-26 01:46:30|23881.24|23761.24|23880.04|23760.04|23881.82|23761.82|23880.04|23760.04|10
1635212800000|2021-10-26 01:46:40|23880.15|23760.15|23879.8|23759.8|23880.4|23760.4|23878.65|23758.65|10
1635212810000|2021-10-26 01:46:50|23880.43|23760.43|23882.03|23762.03|23882.16|23762.16|23880.43|23760.43|10
1635212820000|2021-10-26 01:47:00|23882.52|23762.52|23881.51|23761.51|23882.68|23762.68|23881.29|23761.29|10
1635212830000|2021-10-26 01:47:10|23882.5|23762.5|23882.62|23762.62|23882.72|23762.72|23881.37|23761.37|10
1635212840000|2021-10-26 01:47:20|23882.57|23762.57|23881.99|23761.99|23883|23763|23881.99|23761.99|10
1635212850000|2021-10-26 01:47:30|23881.87|23761.87|23882.96|23762.96|23882.96|23762.96|23881.02|23761.02|10
1635212860000|2021-10-26 01:47:40|23884.3|23764.3|23882.97|23762.97|23884.37|23764.37|23882.86|23762.86|10
1635212870000|2021-10-26 01:47:50|23883.5|23763.5|23877.49|23757.49|23883.5|23763.5|23876.36|23756.36|10
1635212880000|2021-10-26 01:48:00|23877.75|23757.75|23877.76|23757.76|23878.03|23758.03|23876.84|23756.84|10
1635212890000|2021-10-26 01:48:10|23877.43|23757.43|23877.75|23757.75|23877.75|23757.75|23877.28|23757.28|10
1635212900000|2021-10-26 01:48:20|23877.69|23757.69|23875.78|23755.78|23877.69|23757.69|23875.52|23755.52|9
1635212910000|2021-10-26 01:48:30|23875.67|23755.67|23876.21|23756.21|23876.21|23756.21|23874.51|23754.51|10
1635212920000|2021-10-26 01:48:40|23876.61|23756.61|23875.74|23755.74|23877|23757|23875.74|23755.74|10
1635212930000|2021-10-26 01:48:50|23875.62|23755.62|23874.9|23754.9|23876.41|23756.41|23874.9|23754.9|7
1635212940000|2021-10-26 01:49:00|23876.23|23756.23|23877.03|23757.03|23877.37|23757.37|23875.99|23755.99|10
1635212950000|2021-10-26 01:49:10|23877.16|23757.16|23875.58|23755.58|23877.63|23757.63|23875.58|23755.58|10
1635212960000|2021-10-26 01:49:20|23875.26|23755.26|23872.58|23752.58|23875.26|23755.26|23872.58|23752.58|8
1635212970000|2021-10-26 01:49:30|23872.26|23752.26|23872.1|23752.1|23872.35|23752.35|23871.43|23751.43|10
1635212980000|2021-10-26 01:49:40|23872.01|23752.01|23872.85|23752.85|23873.2|23753.2|23871.97|23751.97|8
1635212990000|2021-10-26 01:49:50|23872.71|23752.71|23871.55|23751.55|23872.83|23752.83|23871.55|23751.55|9
1635213000000|2021-10-26 01:50:00|23870.78|23750.78|23870.22|23750.22|23870.78|23750.78|23869.63|23749.63|8
1635213010000|2021-10-26 01:50:10|23869.79|23749.79|23871.76|23751.76|23872.07|23752.07|23869.79|23749.79|10
1635213020000|2021-10-26 01:50:20|23872.1|23752.1|23873.16|23753.16|23873.16|23753.16|23872.1|23752.1|9
1635213030000|2021-10-26 01:50:30|23873.73|23753.73|23871.33|23751.33|23873.9|23753.9|23871.33|23751.33|10
1635213040000|2021-10-26 01:50:40|23870.43|23750.43|23871.73|23751.73|23871.73|23751.73|23870.43|23750.43|10
1635213050000|2021-10-26 01:50:50|23870.28|23750.28|23870.53|23750.53|23870.9|23750.9|23869.94|23749.94|9
1635213060000|2021-10-26 01:51:00|23870.41|23750.41|23869.25|23749.25|23870.41|23750.41|23869.25|23749.25|10
1635213070000|2021-10-26 01:51:10|23869.32|23749.32|23870.75|23750.75|23870.75|23750.75|23869.32|23749.32|10
1635213080000|2021-10-26 01:51:20|23870.59|23750.59|23869.29|23749.29|23871.01|23751.01|23869.29|23749.29|8
1635213090000|2021-10-26 01:51:30|23869.61|23749.61|23871.02|23751.02|23871.3|23751.3|23869.26|23749.26|9
1635213100000|2021-10-26 01:51:40|23870.66|23750.66|23871.4|23751.4|23871.4|23751.4|23870.57|23750.57|9
1635213110000|2021-10-26 01:51:50|23870.54|23750.54|23870.34|23750.34|23870.54|23750.54|23868.76|23748.76|9
1635213120000|2021-10-26 01:52:00|23870.14|23750.14|23869.86|23749.86|23870.14|23750.14|23868.99|23748.99|10
1635213130000|2021-10-26 01:52:10|23869.65|23749.65|23870.86|23750.86|23870.86|23750.86|23869.08|23749.08|9
1635213140000|2021-10-26 01:52:20|23870.99|23750.99|23872.17|23752.17|23872.17|23752.17|23870.17|23750.17|8
1635213150000|2021-10-26 01:52:30|23871.97|23751.97|23870.24|23750.24|23871.97|23751.97|23870.24|23750.24|10
1635213160000|2021-10-26 01:52:40|23870.67|23750.67|23869.83|23749.83|23871.16|23751.16|23869.83|23749.83|8
1635213170000|2021-10-26 01:52:50|23869.72|23749.72|23870.62|23750.62|23871.14|23751.14|23869.51|23749.51|8
1635213180000|2021-10-26 01:53:00|23870.75|23750.75|23871.4|23751.4|23872.41|23752.41|23870.5|23750.5|9
1635213190000|2021-10-26 01:53:10|23872.26|23752.26|23873.41|23753.41|23873.41|23753.41|23871.55|23751.55|10
1635213200000|2021-10-26 01:53:20|23873.28|23753.28|23871.1|23751.1|23873.28|23753.28|23871.1|23751.1|10
1635213210000|2021-10-26 01:53:30|23871.07|23751.07|23868.05|23748.05|23871.08|23751.08|23867.69|23747.69|9
1635213220000|2021-10-26 01:53:40|23868.3|23748.3|23867.09|23747.09|23868.3|23748.3|23867.09|23747.09|9
1635213230000|2021-10-26 01:53:50|23867.3|23747.3|23867.78|23747.78|23867.79|23747.79|23866.09|23746.09|10
1635213240000|2021-10-26 01:54:00|23867.87|23747.87|23867.22|23747.22|23868.14|23748.14|23867.21|23747.21|10
1635213250000|2021-10-26 01:54:10|23867.27|23747.27|23867.46|23747.46|23867.62|23747.62|23867.1|23747.1|7
1635213260000|2021-10-26 01:54:20|23866.81|23746.81|23865.61|23745.61|23867|23747|23865.61|23745.61|10
1635213270000|2021-10-26 01:54:30|23865.53|23745.53|23867.49|23747.49|23867.49|23747.49|23865.35|23745.35|10
1635213280000|2021-10-26 01:54:40|23867.34|23747.34|23867.27|23747.27|23867.8|23747.8|23866.69|23746.69|10
1635213290000|2021-10-26 01:54:50|23867.68|23747.68|23868.99|23748.99|23869.81|23749.81|23867.68|23747.68|9
1635213300000|2021-10-26 01:55:00|23869.26|23749.26|23868.85|23748.85|23869.26|23749.26|23868.32|23748.32|10
1635213310000|2021-10-26 01:55:10|23868.02|23748.02|23867.96|23747.96|23868.81|23748.81|23867.87|23747.87|9
1635213320000|2021-10-26 01:55:20|23867.87|23747.87|23867.13|23747.13|23868.39|23748.39|23867.13|23747.13|10
1635213330000|2021-10-26 01:55:30|23866.74|23746.74|23863.48|23743.48|23866.75|23746.75|23863.48|23743.48|10
1635213340000|2021-10-26 01:55:40|23863.43|23743.43|23861.15|23741.15|23863.43|23743.43|23861.15|23741.15|9
1635213350000|2021-10-26 01:55:50|23861.16|23741.16|23861.61|23741.61|23861.84|23741.84|23861.14|23741.14|9
1635213360000|2021-10-26 01:56:00|23862.07|23742.07|23859.77|23739.77|23862.07|23742.07|23859.77|23739.77|10
1635213370000|2021-10-26 01:56:10|23861.08|23741.08|23859.66|23739.66|23861.76|23741.76|23858.69|23738.69|10
1635213380000|2021-10-26 01:56:20|23859.6|23739.6|23858.35|23738.35|23859.6|23739.6|23858.27|23738.27|9
1635213390000|2021-10-26 01:56:30|23858.58|23738.58|23858.51|23738.51|23858.76|23738.76|23858.39|23738.39|9
1635213400000|2021-10-26 01:56:40|23858.59|23738.59|23856.99|23736.99|23858.59|23738.59|23856.99|23736.99|10
1635213410000|2021-10-26 01:56:50|23856.69|23736.69|23855.23|23735.23|23856.8|23736.8|23855.16|23735.16|10
1635213420000|2021-10-26 01:57:00|23856.19|23736.19|23855.54|23735.54|23856.19|23736.19|23854.49|23734.49|10
1635213430000|2021-10-26 01:57:10|23855.36|23735.36|23850.94|23730.94|23855.36|23735.36|23850.94|23730.94|9
1635213440000|2021-10-26 01:57:20|23850.33|23730.33|23847.29|23727.29|23850.33|23730.33|23847.29|23727.29|10
1635213450000|2021-10-26 01:57:30|23847.06|23727.06|23848.18|23728.18|23848.84|23728.84|23847.05|23727.05|8
1635213460000|2021-10-26 01:57:40|23847.7|23727.7|23846.83|23726.83|23848.23|23728.23|23846.83|23726.83|10
1635213470000|2021-10-26 01:57:50|23846.76|23726.76|23847.34|23727.34|23847.34|23727.34|23846.4|23726.4|10
1635213480000|2021-10-26 01:58:00|23847.33|23727.33|23845.44|23725.44|23850.22|23730.22|23845.44|23725.44|10
1635213490000|2021-10-26 01:58:10|23845.38|23725.38|23841.4|23721.4|23846.71|23726.71|23841.4|23721.4|10
1635213500000|2021-10-26 01:58:20|23840.17|23720.17|23840.41|23720.41|23841.47|23721.47|23840.11|23720.11|9
1635213510000|2021-10-26 01:58:30|23840.33|23720.33|23838.61|23718.61|23840.91|23720.91|23838.61|23718.61|10
1635213520000|2021-10-26 01:58:40|23838.65|23718.65|23839.23|23719.23|23839.53|23719.53|23838.61|23718.61|10
1635213530000|2021-10-26 01:58:50|23839.16|23719.16|23836.73|23716.73|23839.16|23719.16|23836.73|23716.73|9
1635213540000|2021-10-26 01:59:00|23835.61|23715.61|23832.64|23712.64|23835.61|23715.61|23831.3|23711.3|10
1635213550000|2021-10-26 01:59:10|23832.76|23712.76|23833.85|23713.85|23834|23714|23832.76|23712.76|10
1635213560000|2021-10-26 01:59:20|23833.82|23713.82|23830.81|23710.81|23833.86|23713.86|23830.81|23710.81|10
1635213570000|2021-10-26 01:59:30|23830.62|23710.62|23834.83|23714.83|23834.83|23714.83|23829.72|23709.72|10
1635213580000|2021-10-26 01:59:40|23835.01|23715.01|23836.4|23716.4|23837.37|23717.37|23834.65|23714.65|10
1635213590000|2021-10-26 01:59:50|23836.49|23716.49|23836.87|23716.87|23838.04|23718.04|23836.49|23716.49|10
1635213600000|2021-10-26 02:00:00|23836.86|23716.86|23838.35|23718.35|23838.98|23718.98|23836.86|23716.86|9
1635213610000|2021-10-26 02:00:10|23837.96|23717.96|23840.95|23720.95|23841.42|23721.42|23837.24|23717.24|10
1635213620000|2021-10-26 02:00:20|23841.37|23721.37|23847.41|23727.41|23847.41|23727.41|23841.37|23721.37|10
1635213630000|2021-10-26 02:00:30|23847.18|23727.18|23847.75|23727.75|23848.29|23728.29|23846.76|23726.76|9
1635213640000|2021-10-26 02:00:40|23848.07|23728.07|23851.34|23731.34|23851.34|23731.34|23847.31|23727.31|10
1635213650000|2021-10-26 02:00:50|23851.26|23731.26|23852.17|23732.17|23852.62|23732.62|23850.87|23730.87|10
1635213660000|2021-10-26 02:01:00|23852.33|23732.33|23857.01|23737.01|23857.01|23737.01|23852.1|23732.1|10
1635213670000|2021-10-26 02:01:10|23859.15|23739.15|23859.22|23739.22|23860.06|23740.06|23858.51|23738.51|10
1635213680000|2021-10-26 02:01:20|23858.79|23738.79|23861.7|23741.7|23861.7|23741.7|23858.06|23738.06|10
1635213690000|2021-10-26 02:01:30|23862.35|23742.35|23862.28|23742.28|23863.18|23743.18|23862.28|23742.28|10
1635213700000|2021-10-26 02:01:40|23862.16|23742.16|23862.51|23742.51|23863.25|23743.25|23861.98|23741.98|10
1635213710000|2021-10-26 02:01:50|23862.78|23742.78|23864.12|23744.12|23864.12|23744.12|23862.76|23742.76|10
1635213720000|2021-10-26 02:02:00|23864.94|23744.94|23867.33|23747.33|23867.33|23747.33|23864.94|23744.94|10
1635213730000|2021-10-26 02:02:10|23867.16|23747.16|23868.43|23748.43|23868.43|23748.43|23866.34|23746.34|10
1635213740000|2021-10-26 02:02:20|23869.26|23749.26|23870.5|23750.5|23870.71|23750.71|23869.26|23749.26|8
1635213750000|2021-10-26 02:02:30|23870.54|23750.54|23868.2|23748.2|23870.54|23750.54|23868.2|23748.2|10
1635213760000|2021-10-26 02:02:40|23867.9|23747.9|23868.25|23748.25|23868.34|23748.34|23866.62|23746.62|9
1635213770000|2021-10-26 02:02:50|23868.72|23748.72|23866.09|23746.09|23868.72|23748.72|23865.76|23745.76|10
1635213780000|2021-10-26 02:03:00|23865.65|23745.65|23863.83|23743.83|23866.33|23746.33|23863.83|23743.83|10
1635213790000|2021-10-26 02:03:10|23863.72|23743.72|23863.01|23743.01|23864.77|23744.77|23863.01|23743.01|10
1635213800000|2021-10-26 02:03:20|23864.12|23744.12|23865.69|23745.69|23866.32|23746.32|23863.53|23743.53|10
1635213810000|2021-10-26 02:03:30|23865.83|23745.83|23865.55|23745.55|23865.83|23745.83|23864.83|23744.83|9
1635213820000|2021-10-26 02:03:40|23866.04|23746.04|23864.8|23744.8|23866.04|23746.04|23864.37|23744.37|10
1635213830000|2021-10-26 02:03:50|23864.66|23744.66|23864.47|23744.47|23865.83|23745.83|23864.39|23744.39|10
1635213840000|2021-10-26 02:04:00|23864.51|23744.51|23866.11|23746.11|23866.11|23746.11|23864.51|23744.51|10
1635213850000|2021-10-26 02:04:10|23865.58|23745.58|23864.67|23744.67|23866.43|23746.43|23864.67|23744.67|10
1635213860000|2021-10-26 02:04:20|23865.54|23745.54|23864.99|23744.99|23865.54|23745.54|23863.81|23743.81|10
1635213870000|2021-10-26 02:04:30|23864.69|23744.69|23864.05|23744.05|23864.69|23744.69|23864.05|23744.05|10
1635213880000|2021-10-26 02:04:40|23864.45|23744.45|23865.62|23745.62|23865.62|23745.62|23863.97|23743.97|9
1635213890000|2021-10-26 02:04:50|23865.6|23745.6|23869.64|23749.64|23869.64|23749.64|23865.6|23745.6|9
1635213900000|2021-10-26 02:05:00|23869.54|23749.54|23870.19|23750.19|23870.19|23750.19|23869.54|23749.54|9
1635213910000|2021-10-26 02:05:10|23869.83|23749.83|23869.1|23749.1|23869.83|23749.83|23868.01|23748.01|10
1635213920000|2021-10-26 02:05:20|23869.54|23749.54|23869.98|23749.98|23870.12|23750.12|23869.54|23749.54|10
1635213930000|2021-10-26 02:05:30|23868.93|23748.93|23868.63|23748.63|23868.93|23748.93|23868.45|23748.45|10
1635213940000|2021-10-26 02:05:40|23868.81|23748.81|23870.07|23750.07|23870.69|23750.69|23868.81|23748.81|7
1635213950000|2021-10-26 02:05:50|23868.85|23748.85|23866.47|23746.47|23868.85|23748.85|23866.47|23746.47|10
1635213960000|2021-10-26 02:06:00|23865.76|23745.76|23866.86|23746.86|23866.86|23746.86|23865.29|23745.29|10
1635213970000|2021-10-26 02:06:10|23866.94|23746.94|23869.95|23749.95|23869.95|23749.95|23866.94|23746.94|8
1635213980000|2021-10-26 02:06:20|23869.5|23749.5|23869.69|23749.69|23870.24|23750.24|23868.84|23748.84|10
1635213990000|2021-10-26 02:06:30|23869.82|23749.82|23870.66|23750.66|23870.66|23750.66|23868.81|23748.81|10
1635214000000|2021-10-26 02:06:40|23870.55|23750.55|23871.32|23751.32|23872.09|23752.09|23870.55|23750.55|10
1635214010000|2021-10-26 02:06:50|23871.3|23751.3|23872.7|23752.7|23873.16|23753.16|23871.3|23751.3|9
1635214020000|2021-10-26 02:07:00|23872.6|23752.6|23875.58|23755.58|23875.81|23755.81|23872.6|23752.6|10
1635214030000|2021-10-26 02:07:10|23875.55|23755.55|23875.32|23755.32|23876.76|23756.76|23875.32|23755.32|9
1635214040000|2021-10-26 02:07:20|23875.08|23755.08|23876.79|23756.79|23877.37|23757.37|23875.08|23755.08|9
1635214050000|2021-10-26 02:07:30|23876.66|23756.66|23876.75|23756.75|23877.58|23757.58|23876.66|23756.66|10
1635214060000|2021-10-26 02:07:40|23876.37|23756.37|23875.59|23755.59|23876.45|23756.45|23875.45|23755.45|9
1635214070000|2021-10-26 02:07:50|23874.87|23754.87|23875.66|23755.66|23875.66|23755.66|23874.76|23754.76|9
1635214080000|2021-10-26 02:08:00|23875.41|23755.41|23876.13|23756.13|23876.78|23756.78|23875.41|23755.41|10
1635214090000|2021-10-26 02:08:10|23876.36|23756.36|23874.28|23754.28|23876.54|23756.54|23874.28|23754.28|10
1635214100000|2021-10-26 02:08:20|23874.22|23754.22|23873.74|23753.74|23874.22|23754.22|23873.02|23753.02|10
1635214110000|2021-10-26 02:08:30|23873.78|23753.78|23873.83|23753.83|23874.7|23754.7|23873.61|23753.61|10
1635214120000|2021-10-26 02:08:40|23873.75|23753.75|23873.62|23753.62|23873.93|23753.93|23873.51|23753.51|9
1635214130000|2021-10-26 02:08:50|23873.9|23753.9|23874.36|23754.36|23874.36|23754.36|23873.72|23753.72|8
1635214140000|2021-10-26 02:09:00|23874.33|23754.33|23874.54|23754.54|23874.81|23754.81|23874.33|23754.33|8
1635214150000|2021-10-26 02:09:10|23874.89|23754.89|23875.04|23755.04|23875.04|23755.04|23873.96|23753.96|9
1635214160000|2021-10-26 02:09:20|23875.47|23755.47|23876.17|23756.17|23877.19|23757.19|23875.47|23755.47|10
1635214170000|2021-10-26 02:09:30|23876.22|23756.22|23874.5|23754.5|23876.22|23756.22|23874.29|23754.29|9
1635214180000|2021-10-26 02:09:40|23873.92|23753.92|23874.16|23754.16|23874.59|23754.59|23873.6|23753.6|10
1635214190000|2021-10-26 02:09:50|23874.51|23754.51|23872.6|23752.6|23874.62|23754.62|23872.6|23752.6|10
1635214200000|2021-10-26 02:10:00|23872.33|23752.33|23870.06|23750.06|23872.33|23752.33|23870.06|23750.06|9
1635214210000|2021-10-26 02:10:10|23869.8|23749.8|23868.86|23748.86|23869.8|23749.8|23868.45|23748.45|10
1635214220000|2021-10-26 02:10:20|23868.94|23748.94|23869.88|23749.88|23869.88|23749.88|23868.8|23748.8|10
1635214230000|2021-10-26 02:10:30|23869.89|23749.89|23867.82|23747.82|23869.89|23749.89|23867.82|23747.82|9
1635214240000|2021-10-26 02:10:40|23867.94|23747.94|23866.71|23746.71|23867.94|23747.94|23866.71|23746.71|9
1635214250000|2021-10-26 02:10:50|23866.69|23746.69|23867.04|23747.04|23867.51|23747.51|23866.55|23746.55|8
1635214260000|2021-10-26 02:11:00|23867.05|23747.05|23866.59|23746.59|23867.76|23747.76|23866.59|23746.59|9
1635214270000|2021-10-26 02:11:10|23866.66|23746.66|23865.38|23745.38|23867.02|23747.02|23864.86|23744.86|10
1635214280000|2021-10-26 02:11:20|23865.04|23745.04|23865.13|23745.13|23866.2|23746.2|23864.62|23744.62|9
1635214290000|2021-10-26 02:11:30|23865.24|23745.24|23864.17|23744.17|23865.24|23745.24|23863.39|23743.39|10
1635214300000|2021-10-26 02:11:40|23864.91|23744.91|23866.93|23746.93|23867.85|23747.85|23864.91|23744.91|10
1635214310000|2021-10-26 02:11:50|23865.12|23745.12|23864.39|23744.39|23866.26|23746.26|23864.39|23744.39|9
1635214320000|2021-10-26 02:12:00|23865.43|23745.43|23864.51|23744.51|23865.44|23745.44|23863.25|23743.25|10
1635214330000|2021-10-26 02:12:10|23864.59|23744.59|23871.28|23751.28|23871.68|23751.68|23864.46|23744.46|10
1635214340000|2021-10-26 02:12:20|23871.94|23751.94|23872.12|23752.12|23872.75|23752.75|23870.93|23750.93|10
1635214350000|2021-10-26 02:12:30|23872.27|23752.27|23873.03|23753.03|23873.03|23753.03|23872.25|23752.25|9
1635214360000|2021-10-26 02:12:40|23872.99|23752.99|23874.31|23754.31|23874.31|23754.31|23872.97|23752.97|9
1635214370000|2021-10-26 02:12:50|23874.1|23754.1|23874.21|23754.21|23874.21|23754.21|23872.61|23752.61|10
1635214380000|2021-10-26 02:13:00|23874.22|23754.22|23872.69|23752.69|23874.44|23754.44|23872.62|23752.62|10
1635214390000|2021-10-26 02:13:10|23872.49|23752.49|23872.8|23752.8|23873.92|23753.92|23872|23752|10
1635214400000|2021-10-26 02:13:20|23873.68|23753.68|23871.95|23751.95|23873.68|23753.68|23871.95|23751.95|9
1635214410000|2021-10-26 02:13:30|23872.03|23752.03|23872.33|23752.33|23873.7|23753.7|23872.03|23752.03|10
1635214420000|2021-10-26 02:13:40|23871.89|23751.89|23872.56|23752.56|23873.66|23753.66|23871.89|23751.89|9
1635214430000|2021-10-26 02:13:50|23872.68|23752.68|23871.28|23751.28|23872.68|23752.68|23870.7|23750.7|10
1635214440000|2021-10-26 02:14:00|23870.76|23750.76|23871.26|23751.26|23871.83|23751.83|23870.32|23750.32|10
1635214450000|2021-10-26 02:14:10|23871.12|23751.12|23875.11|23755.11|23875.11|23755.11|23871.12|23751.12|10
1635214460000|2021-10-26 02:14:20|23875.16|23755.16|23877.13|23757.13|23877.13|23757.13|23874.92|23754.92|9
1635214470000|2021-10-26 02:14:30|23878.2|23758.2|23878.94|23758.94|23878.94|23758.94|23878.01|23758.01|8
1635214480000|2021-10-26 02:14:40|23879.14|23759.14|23878.49|23758.49|23880.75|23760.75|23878.25|23758.25|9
1635214490000|2021-10-26 02:14:50|23877.89|23757.89|23870.67|23750.67|23877.89|23757.89|23870.66|23750.66|10
1635214500000|2021-10-26 02:15:00|23869.17|23749.17|23865.35|23745.35|23870.04|23750.04|23865.35|23745.35|10
1635214510000|2021-10-26 02:15:10|23865.65|23745.65|23864.59|23744.59|23865.65|23745.65|23864.46|23744.46|10
1635214520000|2021-10-26 02:15:20|23865.53|23745.53|23866.66|23746.66|23866.84|23746.84|23865.53|23745.53|9
1635214530000|2021-10-26 02:15:30|23866.56|23746.56|23866.51|23746.51|23867.6|23747.6|23866.05|23746.05|10
1635214540000|2021-10-26 02:15:40|23866.1|23746.1|23863.47|23743.47|23866.1|23746.1|23863.47|23743.47|10
1635214550000|2021-10-26 02:15:50|23863.48|23743.48|23865.95|23745.95|23865.95|23745.95|23862.65|23742.65|10
1635214560000|2021-10-26 02:16:00|23866.61|23746.61|23868.27|23748.27|23868.72|23748.72|23866.61|23746.61|10
1635214570000|2021-10-26 02:16:10|23867.15|23747.15|23872.59|23752.59|23872.59|23752.59|23867.02|23747.02|10
1635214580000|2021-10-26 02:16:20|23872.98|23752.98|23878.83|23758.83|23878.83|23758.83|23872.98|23752.98|10
1635214590000|2021-10-26 02:16:30|23879.75|23759.75|23886.79|23766.79|23886.79|23766.79|23879.75|23759.75|10
1635214600000|2021-10-26 02:16:40|23886.81|23766.81|23891.8|23771.8|23891.8|23771.8|23886.81|23766.81|10
1635214610000|2021-10-26 02:16:50|23892.12|23772.12|23892.27|23772.27|23892.44|23772.44|23891.53|23771.53|10
1635214620000|2021-10-26 02:17:00|23892.99|23772.99|23893.59|23773.59|23893.59|23773.59|23892.58|23772.58|10
1635214630000|2021-10-26 02:17:10|23893.78|23773.78|23894.28|23774.28|23894.28|23774.28|23893.71|23773.71|10
1635214640000|2021-10-26 02:17:20|23895.1|23775.1|23899.39|23779.39|23899.39|23779.39|23895.1|23775.1|10
1635214650000|2021-10-26 02:17:30|23899.34|23779.34|23902.83|23782.83|23903.47|23783.47|23899.34|23779.34|10
1635214660000|2021-10-26 02:17:40|23902.78|23782.78|23902.11|23782.11|23902.78|23782.78|23902.03|23782.03|10
1635214670000|2021-10-26 02:17:50|23902.27|23782.27|23904.12|23784.12|23904.29|23784.29|23902.27|23782.27|7
1635214680000|2021-10-26 02:18:00|23904.38|23784.38|23903.95|23783.95|23904.62|23784.62|23903.95|23783.95|9
1635214690000|2021-10-26 02:18:10|23904.33|23784.33|23906.4|23786.4|23906.4|23786.4|23903.55|23783.55|10
1635214700000|2021-10-26 02:18:20|23906.68|23786.68|23908.94|23788.94|23908.94|23788.94|23905.59|23785.59|10
1635214710000|2021-10-26 02:18:30|23909.18|23789.18|23906.99|23786.99|23909.18|23789.18|23905.58|23785.58|10
1635214720000|2021-10-26 02:18:40|23908.07|23788.07|23908.41|23788.41|23909.2|23789.2|23908.07|23788.07|9
1635214730000|2021-10-26 02:18:50|23908.15|23788.15|23907.02|23787.02|23908.15|23788.15|23906.7|23786.7|9
1635214740000|2021-10-26 02:19:00|23907.03|23787.03|23909.35|23789.35|23909.35|23789.35|23907.03|23787.03|10
1635214750000|2021-10-26 02:19:10|23909.42|23789.42|23907.76|23787.76|23909.66|23789.66|23907.76|23787.76|9
1635214760000|2021-10-26 02:19:20|23907.87|23787.87|23907.2|23787.2|23908.68|23788.68|23907.2|23787.2|10
1635214770000|2021-10-26 02:19:30|23906.98|23786.98|23906.92|23786.92|23907.16|23787.16|23906.61|23786.61|10
1635214780000|2021-10-26 02:19:40|23906.88|23786.88|23907.92|23787.92|23907.95|23787.95|23906.88|23786.88|10
1635214790000|2021-10-26 02:19:50|23907.91|23787.91|23906.92|23786.92|23907.91|23787.91|23906.92|23786.92|10
1635214800000|2021-10-26 02:20:00|23908.31|23788.31|23908.43|23788.43|23909|23789|23908.15|23788.15|10
1635214810000|2021-10-26 02:20:10|23908.21|23788.21|23910.5|23790.5|23910.5|23790.5|23908.21|23788.21|10
1635214820000|2021-10-26 02:20:20|23911.13|23791.13|23910.95|23790.95|23911.27|23791.27|23910.61|23790.61|10
1635214830000|2021-10-26 02:20:30|23911.03|23791.03|23911.61|23791.61|23911.62|23791.62|23910.73|23790.73|10
1635214840000|2021-10-26 02:20:40|23911.62|23791.62|23913.06|23793.06|23913.06|23793.06|23911.51|23791.51|10
1635214850000|2021-10-26 02:20:50|23912.89|23792.89|23912.28|23792.28|23912.98|23792.98|23912.19|23792.19|7
1635214860000|2021-10-26 02:21:00|23912.26|23792.26|23910.71|23790.71|23912.26|23792.26|23910.55|23790.55|10
1635214870000|2021-10-26 02:21:10|23911.63|23791.63|23910.34|23790.34|23911.63|23791.63|23910.19|23790.19|9
1635214880000|2021-10-26 02:21:20|23911.44|23791.44|23909.68|23789.68|23911.89|23791.89|23909.68|23789.68|10
1635214890000|2021-10-26 02:21:30|23909.3|23789.3|23908.92|23788.92|23909.55|23789.55|23908.45|23788.45|10
1635214900000|2021-10-26 02:21:40|23908.52|23788.52|23908.43|23788.43|23908.56|23788.56|23908.26|23788.26|9
1635214910000|2021-10-26 02:21:50|23909.57|23789.57|23908.24|23788.24|23909.57|23789.57|23908.11|23788.11|8
1635214920000|2021-10-26 02:22:00|23908.23|23788.23|23907.07|23787.07|23908.38|23788.38|23906.4|23786.4|9
1635214930000|2021-10-26 02:22:10|23905.7|23785.7|23903.64|23783.64|23905.7|23785.7|23903.64|23783.64|10
1635214940000|2021-10-26 02:22:20|23903.02|23783.02|23903.45|23783.45|23903.45|23783.45|23902.78|23782.78|9
1635214950000|2021-10-26 02:22:30|23903.51|23783.51|23903.74|23783.74|23904.04|23784.04|23903.39|23783.39|9
1635214960000|2021-10-26 02:22:40|23903.7|23783.7|23905.44|23785.44|23905.44|23785.44|23903.7|23783.7|10
1635214970000|2021-10-26 02:22:50|23905.67|23785.67|23906.86|23786.86|23907.05|23787.05|23905.67|23785.67|10
1635214980000|2021-10-26 02:23:00|23906.7|23786.7|23909.47|23789.47|23909.47|23789.47|23906.12|23786.12|9
1635214990000|2021-10-26 02:23:10|23909.73|23789.73|23909.32|23789.32|23910.1|23790.1|23908.95|23788.95|10
1635215000000|2021-10-26 02:23:20|23909.19|23789.19|23911.9|23791.9|23911.9|23791.9|23909.19|23789.19|10
1635215010000|2021-10-26 02:23:30|23912.34|23792.34|23912.22|23792.22|23912.85|23792.85|23911.99|23791.99|8
1635215020000|2021-10-26 02:23:40|23911.73|23791.73|23910.63|23790.63|23911.73|23791.73|23910.63|23790.63|10
1635215030000|2021-10-26 02:23:50|23910.65|23790.65|23910.97|23790.97|23911.34|23791.34|23910.4|23790.4|10
1635215040000|2021-10-26 02:24:00|23911.17|23791.17|23910.96|23790.96|23911.38|23791.38|23910.82|23790.82|10
1635215050000|2021-10-26 02:24:10|23910.78|23790.78|23911.73|23791.73|23911.85|23791.85|23910.78|23790.78|9
1635215060000|2021-10-26 02:24:20|23911.46|23791.46|23910.46|23790.46|23911.57|23791.57|23910.15|23790.15|9
1635215070000|2021-10-26 02:24:30|23910.41|23790.41|23911.59|23791.59|23911.59|23791.59|23910.14|23790.14|10
1635215080000|2021-10-26 02:24:40|23911.52|23791.52|23911.92|23791.92|23912.12|23792.12|23911.52|23791.52|9
1635215090000|2021-10-26 02:24:50|23911.94|23791.94|23912.42|23792.42|23912.91|23792.91|23911.41|23791.41|9
1635215100000|2021-10-26 02:25:00|23912.98|23792.98|23914.3|23794.3|23914.34|23794.34|23912.98|23792.98|10
1635215110000|2021-10-26 02:25:10|23914.24|23794.24|23916.06|23796.06|23916.1|23796.1|23914.24|23794.24|10
1635215120000|2021-10-26 02:25:20|23915.75|23795.75|23917.8|23797.8|23918.03|23798.03|23915.75|23795.75|9
1635215130000|2021-10-26 02:25:30|23918.19|23798.19|23917.71|23797.71|23918.23|23798.23|23917|23797|10
1635215140000|2021-10-26 02:25:40|23917.51|23797.51|23917.97|23797.97|23918.15|23798.15|23917.15|23797.15|10
1635215150000|2021-10-26 02:25:50|23918|23798|23918.86|23798.86|23918.86|23798.86|23917.97|23797.97|10
1635215160000|2021-10-26 02:26:00|23918.46|23798.46|23918.75|23798.75|23919.31|23799.31|23918.33|23798.33|9
1635215170000|2021-10-26 02:26:10|23919.05|23799.05|23920.74|23800.74|23920.74|23800.74|23918.8|23798.8|7
1635215180000|2021-10-26 02:26:20|23920.26|23800.26|23920.86|23800.86|23921.74|23801.74|23920.26|23800.26|10
1635215190000|2021-10-26 02:26:30|23920.9|23800.9|23920.82|23800.82|23921.39|23801.39|23920.5|23800.5|10
1635215200000|2021-10-26 02:26:40|23920.39|23800.39|23921.74|23801.74|23921.87|23801.87|23920.31|23800.31|10
1635215210000|2021-10-26 02:26:50|23921.61|23801.61|23921.57|23801.57|23921.74|23801.74|23921.28|23801.28|10
1635215220000|2021-10-26 02:27:00|23921.58|23801.58|23921.56|23801.56|23921.59|23801.59|23920.9|23800.9|9
1635215230000|2021-10-26 02:27:10|23922.16|23802.16|23923.05|23803.05|23923.49|23803.49|23922.16|23802.16|8
1635215240000|2021-10-26 02:27:20|23922.64|23802.64|23919.26|23799.26|23922.64|23802.64|23918.86|23798.86|10
1635215250000|2021-10-26 02:27:30|23920.17|23800.17|23921.69|23801.69|23921.84|23801.84|23919.46|23799.46|10
1635215260000|2021-10-26 02:27:40|23921.56|23801.56|23920.57|23800.57|23922.12|23802.12|23919.71|23799.71|10
1635215270000|2021-10-26 02:27:50|23920.29|23800.29|23920.62|23800.62|23921.84|23801.84|23920.29|23800.29|10
1635215280000|2021-10-26 02:28:00|23920.86|23800.86|23920.24|23800.24|23920.86|23800.86|23919.46|23799.46|9
1635215290000|2021-10-26 02:28:10|23921.52|23801.52|23919.75|23799.75|23921.53|23801.53|23919.74|23799.74|10
1635215300000|2021-10-26 02:28:20|23919.69|23799.69|23918.82|23798.82|23919.69|23799.69|23918.7|23798.7|8
1635215310000|2021-10-26 02:28:30|23918.89|23798.89|23919.33|23799.33|23919.42|23799.42|23918.66|23798.66|10
1635215320000|2021-10-26 02:28:40|23920.8|23800.8|23921.54|23801.54|23922.27|23802.27|23920.8|23800.8|10
1635215330000|2021-10-26 02:28:50|23921.96|23801.96|23921.93|23801.93|23921.96|23801.96|23921.36|23801.36|9
1635215340000|2021-10-26 02:29:00|23922.12|23802.12|23922.49|23802.49|23922.84|23802.84|23922.01|23802.01|10
1635215350000|2021-10-26 02:29:10|23922.44|23802.44|23924.84|23804.84|23924.84|23804.84|23922.44|23802.44|10
1635215360000|2021-10-26 02:29:20|23925.1|23805.1|23926.8|23806.8|23926.8|23806.8|23923.91|23803.91|10
1635215370000|2021-10-26 02:29:30|23926.88|23806.88|23929.21|23809.21|23929.21|23809.21|23926.88|23806.88|10
1635215380000|2021-10-26 02:29:40|23929.19|23809.19|23931.02|23811.02|23931.37|23811.37|23929.07|23809.07|9
1635215390000|2021-10-26 02:29:50|23931.11|23811.11|23930.06|23810.06|23931.11|23811.11|23929.98|23809.98|10
1635215400000|2021-10-26 02:30:00|23930.17|23810.17|23930.92|23810.92|23931.16|23811.16|23930.1|23810.1|10
1635215410000|2021-10-26 02:30:10|23930.94|23810.94|23931.87|23811.87|23932.54|23812.54|23930.94|23810.94|10
1635215420000|2021-10-26 02:30:20|23932.11|23812.11|23932.21|23812.21|23934.02|23814.02|23932.11|23812.11|10
1635215430000|2021-10-26 02:30:30|23932.74|23812.74|23932.84|23812.84|23932.84|23812.84|23931.95|23811.95|10
1635215440000|2021-10-26 02:30:40|23932.82|23812.82|23930.54|23810.54|23933.25|23813.25|23930.54|23810.54|10
1635215450000|2021-10-26 02:30:50|23930.65|23810.65|23931.65|23811.65|23932.41|23812.41|23930.63|23810.63|10
1635215460000|2021-10-26 02:31:00|23931.43|23811.43|23929.81|23809.81|23931.43|23811.43|23929.81|23809.81|9
1635215470000|2021-10-26 02:31:10|23928.85|23808.85|23928|23808|23928.85|23808.85|23927.08|23807.08|10
1635215480000|2021-10-26 02:31:20|23928.31|23808.31|23927.37|23807.37|23928.43|23808.43|23927.34|23807.34|10
1635215490000|2021-10-26 02:31:30|23927.6|23807.6|23923.48|23803.48|23927.6|23807.6|23923.06|23803.06|10
1635215500000|2021-10-26 02:31:40|23924.31|23804.31|23924.2|23804.2|23924.31|23804.31|23922.96|23802.96|10
1635215510000|2021-10-26 02:31:50|23924.24|23804.24|23924.78|23804.78|23924.78|23804.78|23923.81|23803.81|10
1635215520000|2021-10-26 02:32:00|23923.86|23803.86|23927.44|23807.44|23927.44|23807.44|23923.82|23803.82|10
1635215530000|2021-10-26 02:32:10|23926.57|23806.57|23925.21|23805.21|23927.06|23807.06|23924.66|23804.66|9
1635215540000|2021-10-26 02:32:20|23924.8|23804.8|23924.22|23804.22|23924.96|23804.96|23924.22|23804.22|9
1635215550000|2021-10-26 02:32:30|23925.32|23805.32|23925.56|23805.56|23925.63|23805.63|23924.14|23804.14|10
1635215560000|2021-10-26 02:32:40|23926.78|23806.78|23928.11|23808.11|23928.35|23808.35|23926.78|23806.78|10
1635215570000|2021-10-26 02:32:50|23928.41|23808.41|23930.64|23810.64|23930.64|23810.64|23928.41|23808.41|9
1635215580000|2021-10-26 02:33:00|23930.81|23810.81|23932.7|23812.7|23932.97|23812.97|23930.81|23810.81|10
1635215590000|2021-10-26 02:33:10|23931.68|23811.68|23930.04|23810.04|23932.1|23812.1|23930.04|23810.04|10
1635215600000|2021-10-26 02:33:20|23929.86|23809.86|23930.43|23810.43|23930.94|23810.94|23929.48|23809.48|9
1635215610000|2021-10-26 02:33:30|23930.32|23810.32|23928.93|23808.93|23930.55|23810.55|23928.93|23808.93|9
1635215620000|2021-10-26 02:33:40|23928.81|23808.81|23930.18|23810.18|23930.18|23810.18|23928.81|23808.81|9
1635215630000|2021-10-26 02:33:50|23930.1|23810.1|23928.08|23808.08|23930.1|23810.1|23928.08|23808.08|10
1635215640000|2021-10-26 02:34:00|23927.94|23807.94|23928.86|23808.86|23928.86|23808.86|23927.49|23807.49|10
1635215650000|2021-10-26 02:34:10|23928.76|23808.76|23929.93|23809.93|23930.05|23810.05|23927.83|23807.83|10
1635215660000|2021-10-26 02:34:20|23930.18|23810.18|23930.03|23810.03|23930.67|23810.67|23929.91|23809.91|9
1635215670000|2021-10-26 02:34:30|23930.2|23810.2|23931.94|23811.94|23932.02|23812.02|23929.99|23809.99|9
1635215680000|2021-10-26 02:34:40|23930.72|23810.72|23934.12|23814.12|23935.1|23815.1|23930.72|23810.72|10
1635215690000|2021-10-26 02:34:50|23935.89|23815.89|23939.88|23819.88|23939.98|23819.98|23935.89|23815.89|10
1635215700000|2021-10-26 02:35:00|23939.95|23819.95|23939.5|23819.5|23939.95|23819.95|23938.98|23818.98|10
1635215710000|2021-10-26 02:35:10|23939.22|23819.22|23941.72|23821.72|23942.07|23822.07|23939.22|23819.22|10
1635215720000|2021-10-26 02:35:20|23943.32|23823.32|23942.5|23822.5|23943.64|23823.64|23941.91|23821.91|10
1635215730000|2021-10-26 02:35:30|23942.71|23822.71|23943.2|23823.2|23943.49|23823.49|23942.71|23822.71|9
1635215740000|2021-10-26 02:35:40|23943.05|23823.05|23943.32|23823.32|23944.52|23824.52|23942.73|23822.73|10
1635215750000|2021-10-26 02:35:50|23943.54|23823.54|23943.29|23823.29|23944.24|23824.24|23943.29|23823.29|9
1635215760000|2021-10-26 02:36:00|23942.96|23822.96|23941.44|23821.44|23943.14|23823.14|23941.44|23821.44|10
1635215770000|2021-10-26 02:36:10|23941.48|23821.48|23945.12|23825.12|23945.12|23825.12|23941.48|23821.48|10
1635215780000|2021-10-26 02:36:20|23945.42|23825.42|23946.64|23826.64|23947.1|23827.1|23945.42|23825.42|10
1635215790000|2021-10-26 02:36:30|23947.2|23827.2|23948.83|23828.83|23948.83|23828.83|23947.2|23827.2|9
1635215800000|2021-10-26 02:36:40|23949.34|23829.34|23953.54|23833.54|23954.63|23834.63|23949.34|23829.34|9
1635215810000|2021-10-26 02:36:50|23955.28|23835.28|23951.49|23831.49|23955.28|23835.28|23951.39|23831.39|10
1635215820000|2021-10-26 02:37:00|23951.63|23831.63|23953.01|23833.01|23953.01|23833.01|23951.16|23831.16|8
1635215830000|2021-10-26 02:37:10|23953.47|23833.47|23954.68|23834.68|23955.61|23835.61|23952.99|23832.99|10
1635215840000|2021-10-26 02:37:20|23954.72|23834.72|23958.29|23838.29|23958.29|23838.29|23954.72|23834.72|10
1635215850000|2021-10-26 02:37:30|23957.85|23837.85|23955.07|23835.07|23957.85|23837.85|23954.22|23834.22|10
1635215860000|2021-10-26 02:37:40|23956.53|23836.53|23957.59|23837.59|23957.59|23837.59|23956.19|23836.19|9
1635215870000|2021-10-26 02:37:50|23957.76|23837.76|23957.27|23837.27|23957.76|23837.76|23956.01|23836.01|9
1635215880000|2021-10-26 02:38:00|23957.1|23837.1|23959.29|23839.29|23959.29|23839.29|23957.1|23837.1|9
1635215890000|2021-10-26 02:38:10|23959.32|23839.32|23958.54|23838.54|23959.62|23839.62|23958.12|23838.12|10
1635215900000|2021-10-26 02:38:20|23958.17|23838.17|23959.64|23839.64|23960.2|23840.2|23958.17|23838.17|10
1635215910000|2021-10-26 02:38:30|23958.84|23838.84|23958.1|23838.1|23959.51|23839.51|23957.32|23837.32|9
1635215920000|2021-10-26 02:38:40|23956.24|23836.24|23955.9|23835.9|23956.3|23836.3|23955.52|23835.52|10
1635215930000|2021-10-26 02:38:50|23957.82|23837.82|23959.11|23839.11|23959.11|23839.11|23957.77|23837.77|8
1635215940000|2021-10-26 02:39:00|23957.41|23837.41|23957.47|23837.47|23958.19|23838.19|23957.29|23837.29|10
1635215950000|2021-10-26 02:39:10|23959.27|23839.27|23957.34|23837.34|23959.27|23839.27|23956.95|23836.95|9
1635215960000|2021-10-26 02:39:20|23957.71|23837.71|23956.89|23836.89|23957.82|23837.82|23956.46|23836.46|9
1635215970000|2021-10-26 02:39:30|23957.06|23837.06|23958.54|23838.54|23959.1|23839.1|23956.61|23836.61|10
1635215980000|2021-10-26 02:39:40|23958.52|23838.52|23958.08|23838.08|23958.79|23838.79|23958.08|23838.08|8
1635215990000|2021-10-26 02:39:50|23957.59|23837.59|23957.39|23837.39|23957.75|23837.75|23955.64|23835.64|8
1635216000000|2021-10-26 02:40:00|23957.79|23837.79|23955.71|23835.71|23957.79|23837.79|23955.71|23835.71|10
1635216010000|2021-10-26 02:40:10|23955.44|23835.44|23956.73|23836.73|23957.97|23837.97|23953.65|23833.65|10
1635216020000|2021-10-26 02:40:20|23956.63|23836.63|23957.64|23837.64|23957.64|23837.64|23956.44|23836.44|10
1635216030000|2021-10-26 02:40:30|23958.06|23838.06|23956.9|23836.9|23958.06|23838.06|23956.73|23836.73|9
1635216040000|2021-10-26 02:40:40|23957.86|23837.86|23952.93|23832.93|23957.86|23837.86|23952.93|23832.93|9
1635216050000|2021-10-26 02:40:50|23951.64|23831.64|23950.04|23830.04|23951.64|23831.64|23948.82|23828.82|10
1635216060000|2021-10-26 02:41:00|23949.53|23829.53|23946.18|23826.18|23949.7|23829.7|23946.18|23826.18|10
1635216070000|2021-10-26 02:41:10|23946.2|23826.2|23949.29|23829.29|23949.29|23829.29|23946.18|23826.18|10
1635216080000|2021-10-26 02:41:20|23949.46|23829.46|23948.91|23828.91|23951.09|23831.09|23948.91|23828.91|10
1635216090000|2021-10-26 02:41:30|23949.18|23829.18|23949.1|23829.1|23949.68|23829.68|23948.7|23828.7|9
1635216100000|2021-10-26 02:41:40|23948.16|23828.16|23948.53|23828.53|23948.53|23828.53|23948.16|23828.16|9
1635216110000|2021-10-26 02:41:50|23948.61|23828.61|23947.95|23827.95|23948.61|23828.61|23946.36|23826.36|10
1635216120000|2021-10-26 02:42:00|23947.97|23827.97|23949.14|23829.14|23949.94|23829.94|23947.97|23827.97|10
1635216130000|2021-10-26 02:42:10|23949.24|23829.24|23950.82|23830.82|23950.82|23830.82|23949.16|23829.16|9
1635216140000|2021-10-26 02:42:20|23950.45|23830.45|23951.85|23831.85|23951.89|23831.89|23950.45|23830.45|10
1635216150000|2021-10-26 02:42:30|23951.8|23831.8|23950.47|23830.47|23951.91|23831.91|23950.47|23830.47|10
1635216160000|2021-10-26 02:42:40|23950.98|23830.98|23951.61|23831.61|23951.99|23831.99|23950.95|23830.95|10
1635216170000|2021-10-26 02:42:50|23951.56|23831.56|23948.16|23828.16|23951.56|23831.56|23948.16|23828.16|10
1635216180000|2021-10-26 02:43:00|23947.95|23827.95|23949.4|23829.4|23949.56|23829.56|23947.69|23827.69|10
1635216190000|2021-10-26 02:43:10|23949.47|23829.47|23949.42|23829.42|23950.36|23830.36|23948.91|23828.91|9
1635216200000|2021-10-26 02:43:20|23949.46|23829.46|23948.91|23828.91|23949.84|23829.84|23947.81|23827.81|10
1635216210000|2021-10-26 02:43:30|23948.88|23828.88|23946.12|23826.12|23948.88|23828.88|23946.12|23826.12|10
1635216220000|2021-10-26 02:43:40|23945.98|23825.98|23945.48|23825.48|23946.61|23826.61|23945.46|23825.46|10
1635216230000|2021-10-26 02:43:50|23946.03|23826.03|23943.43|23823.43|23946.23|23826.23|23942.78|23822.78|10
1635216240000|2021-10-26 02:44:00|23943.19|23823.19|23942.83|23822.83|23943.34|23823.34|23942.27|23822.27|9
1635216250000|2021-10-26 02:44:10|23943.06|23823.06|23945.78|23825.78|23945.82|23825.82|23943.06|23823.06|9
1635216260000|2021-10-26 02:44:20|23946.33|23826.33|23946.01|23826.01|23947.15|23827.15|23945.78|23825.78|9
1635216270000|2021-10-26 02:44:30|23944.51|23824.51|23944.79|23824.79|23945.21|23825.21|23943.94|23823.94|10
1635216280000|2021-10-26 02:44:40|23944.94|23824.94|23943.48|23823.48|23945.85|23825.85|23943.48|23823.48|10
1635216290000|2021-10-26 02:44:50|23943.88|23823.88|23943.47|23823.47|23943.97|23823.97|23943.47|23823.47|9
1635216300000|2021-10-26 02:45:00|23943.37|23823.37|23944.22|23824.22|23945.05|23825.05|23943.12|23823.12|10
1635216310000|2021-10-26 02:45:10|23944.2|23824.2|23948.82|23828.82|23949.04|23829.04|23944.2|23824.2|8
1635216320000|2021-10-26 02:45:20|23949.67|23829.67|23950.99|23830.99|23951.34|23831.34|23949.67|23829.67|10
1635216330000|2021-10-26 02:45:30|23950.78|23830.78|23948.98|23828.98|23950.78|23830.78|23948.41|23828.41|10
1635216340000|2021-10-26 02:45:40|23949.49|23829.49|23949.66|23829.66|23951.12|23831.12|23949.49|23829.49|10
1635216350000|2021-10-26 02:45:50|23949.59|23829.59|23944.9|23824.9|23949.59|23829.59|23944.9|23824.9|9
1635216360000|2021-10-26 02:46:00|23944.94|23824.94|23945.41|23825.41|23946.27|23826.27|23943.96|23823.96|10
1635216370000|2021-10-26 02:46:10|23945.48|23825.48|23944.08|23824.08|23945.48|23825.48|23944.08|23824.08|7
1635216380000|2021-10-26 02:46:20|23943.71|23823.71|23940.85|23820.85|23943.71|23823.71|23940.29|23820.29|10
1635216390000|2021-10-26 02:46:30|23940.67|23820.67|23941.74|23821.74|23941.74|23821.74|23939.35|23819.35|10
1635216400000|2021-10-26 02:46:40|23940.98|23820.98|23941.87|23821.87|23942.52|23822.52|23940.93|23820.93|10
1635216410000|2021-10-26 02:46:50|23941.83|23821.83|23942.12|23822.12|23942.36|23822.36|23941.26|23821.26|8
1635216420000|2021-10-26 02:47:00|23941.87|23821.87|23940.36|23820.36|23942.64|23822.64|23940.36|23820.36|9
1635216430000|2021-10-26 02:47:10|23939.64|23819.64|23939.51|23819.51|23939.69|23819.69|23938.5|23818.5|8
1635216440000|2021-10-26 02:47:20|23939.34|23819.34|23939.85|23819.85|23940.43|23820.43|23939.34|23819.34|9
1635216450000|2021-10-26 02:47:30|23939.91|23819.91|23941|23821|23941|23821|23939.91|23819.91|9
1635216460000|2021-10-26 02:47:40|23941.38|23821.38|23942.91|23822.91|23942.91|23822.91|23941.38|23821.38|8
1635216470000|2021-10-26 02:47:50|23943.04|23823.04|23942.41|23822.41|23943.44|23823.44|23942.32|23822.32|10
1635216480000|2021-10-26 02:48:00|23942.32|23822.32|23944.23|23824.23|23944.6|23824.6|23942.32|23822.32|9
1635216490000|2021-10-26 02:48:10|23944.02|23824.02|23945.61|23825.61|23947.12|23827.12|23943.95|23823.95|10
1635216500000|2021-10-26 02:48:20|23945.45|23825.45|23946.33|23826.33|23946.33|23826.33|23944.84|23824.84|9
1635216510000|2021-10-26 02:48:30|23946.55|23826.55|23948.48|23828.48|23948.79|23828.79|23946.55|23826.55|9
1635216520000|2021-10-26 02:48:40|23948.59|23828.59|23947.98|23827.98|23948.74|23828.74|23946.13|23826.13|10
1635216530000|2021-10-26 02:48:50|23948.06|23828.06|23946.85|23826.85|23948.33|23828.33|23946.85|23826.85|10
1635216540000|2021-10-26 02:49:00|23946.86|23826.86|23945.26|23825.26|23946.86|23826.86|23945.26|23825.26|10
1635216550000|2021-10-26 02:49:10|23945.28|23825.28|23946.73|23826.73|23947.5|23827.5|23945.27|23825.27|9
1635216560000|2021-10-26 02:49:20|23946.72|23826.72|23946.1|23826.1|23947.24|23827.24|23946.1|23826.1|9
1635216570000|2021-10-26 02:49:30|23946.25|23826.25|23947.37|23827.37|23948.24|23828.24|23946.25|23826.25|9
1635216580000|2021-10-26 02:49:40|23947.44|23827.44|23947.99|23827.99|23948.54|23828.54|23947.44|23827.44|8
1635216590000|2021-10-26 02:49:50|23947.81|23827.81|23947.79|23827.79|23948.64|23828.64|23947.62|23827.62|10
1635216600000|2021-10-26 02:50:00|23947.48|23827.48|23953.69|23833.69|23953.69|23833.69|23945.88|23825.88|10
1635216610000|2021-10-26 02:50:10|23954.36|23834.36|23958.73|23838.73|23958.73|23838.73|23954.36|23834.36|10
1635216620000|2021-10-26 02:50:20|23958.44|23838.44|23960.15|23840.15|23960.15|23840.15|23958.13|23838.13|10
1635216630000|2021-10-26 02:50:30|23960.36|23840.36|23960.14|23840.14|23961|23841|23960.14|23840.14|10
1635216640000|2021-10-26 02:50:40|23959.62|23839.62|23958.92|23838.92|23960.43|23840.43|23958.72|23838.72|10
1635216650000|2021-10-26 02:50:50|23957.6|23837.6|23956.29|23836.29|23957.93|23837.93|23956.29|23836.29|10
1635216660000|2021-10-26 02:51:00|23956.42|23836.42|23958.11|23838.11|23958.35|23838.35|23956.42|23836.42|10
1635216670000|2021-10-26 02:51:10|23957.81|23837.81|23955.85|23835.85|23957.81|23837.81|23954.94|23834.94|10
1635216680000|2021-10-26 02:51:20|23955.58|23835.58|23955.23|23835.23|23955.69|23835.69|23955.15|23835.15|10
1635216690000|2021-10-26 02:51:30|23955.07|23835.07|23953.48|23833.48|23955.07|23835.07|23952.98|23832.98|10
1635216700000|2021-10-26 02:51:40|23953.94|23833.94|23956.97|23836.97|23957.58|23837.58|23953.94|23833.94|10
1635216710000|2021-10-26 02:51:50|23956.39|23836.39|23953.92|23833.92|23956.39|23836.39|23953.8|23833.8|10
1635216720000|2021-10-26 02:52:00|23953.71|23833.71|23953.43|23833.43|23953.98|23833.98|23952.42|23832.42|10
1635216730000|2021-10-26 02:52:10|23953.36|23833.36|23951.85|23831.85|23953.6|23833.6|23951.7|23831.7|10
1635216740000|2021-10-26 02:52:20|23951.84|23831.84|23948.39|23828.39|23952.34|23832.34|23948.39|23828.39|10
1635216750000|2021-10-26 02:52:30|23948.42|23828.42|23946.4|23826.4|23948.42|23828.42|23946.39|23826.39|10
1635216760000|2021-10-26 02:52:40|23945.76|23825.76|23944.87|23824.87|23945.76|23825.76|23944.28|23824.28|10
1635216770000|2021-10-26 02:52:50|23944.55|23824.55|23940.41|23820.41|23944.55|23824.55|23940.41|23820.41|9
1635216780000|2021-10-26 02:53:00|23941|23821|23938.16|23818.16|23941|23821|23938.16|23818.16|10
1635216790000|2021-10-26 02:53:10|23938.83|23818.83|23939.17|23819.17|23939.56|23819.56|23937.97|23817.97|10
1635216800000|2021-10-26 02:53:20|23938.97|23818.97|23937.24|23817.24|23938.97|23818.97|23937.21|23817.21|10
1635216810000|2021-10-26 02:53:30|23936.81|23816.81|23935.42|23815.42|23936.95|23816.95|23935.42|23815.42|10
1635216820000|2021-10-26 02:53:40|23935.32|23815.32|23934.51|23814.51|23935.32|23815.32|23934.12|23814.12|10
1635216830000|2021-10-26 02:53:50|23934.38|23814.38|23933.79|23813.79|23934.46|23814.46|23933.68|23813.68|8
1635216840000|2021-10-26 02:54:00|23933.61|23813.61|23933.36|23813.36|23934.38|23814.38|23933.36|23813.36|10
1635216850000|2021-10-26 02:54:10|23933.16|23813.16|23935.28|23815.28|23935.92|23815.92|23933.16|23813.16|10
1635216860000|2021-10-26 02:54:20|23934.5|23814.5|23936.47|23816.47|23936.65|23816.65|23934.5|23814.5|10
1635216870000|2021-10-26 02:54:30|23935.5|23815.5|23938.59|23818.59|23939.22|23819.22|23935.5|23815.5|10
1635216880000|2021-10-26 02:54:40|23941.79|23821.79|23942.97|23822.97|23942.97|23822.97|23941.79|23821.79|9
1635216890000|2021-10-26 02:54:50|23943.89|23823.89|23945.02|23825.02|23945.94|23825.94|23942.97|23822.97|9
1635216900000|2021-10-26 02:55:00|23945.14|23825.14|23944.44|23824.44|23945.24|23825.24|23944.32|23824.32|8
1635216910000|2021-10-26 02:55:10|23944.9|23824.9|23946.27|23826.27|23947.15|23827.15|23944.9|23824.9|8
1635216920000|2021-10-26 02:55:20|23946.37|23826.37|23947.57|23827.57|23947.57|23827.57|23945.66|23825.66|10
1635216930000|2021-10-26 02:55:30|23947.68|23827.68|23948.05|23828.05|23948.59|23828.59|23947.31|23827.31|10
1635216940000|2021-10-26 02:55:40|23948.36|23828.36|23949.67|23829.67|23950.64|23830.64|23948.36|23828.36|9
1635216950000|2021-10-26 02:55:50|23950.08|23830.08|23950.42|23830.42|23951.47|23831.47|23949.69|23829.69|9
1635216960000|2021-10-26 02:56:00|23950.48|23830.48|23953.43|23833.43|23953.58|23833.58|23950.48|23830.48|10
1635216970000|2021-10-26 02:56:10|23954.29|23834.29|23954.53|23834.53|23954.72|23834.72|23953|23833|10
1635216980000|2021-10-26 02:56:20|23953.93|23833.93|23956.05|23836.05|23956.3|23836.3|23953.93|23833.93|10
1635216990000|2021-10-26 02:56:30|23956.4|23836.4|23956.11|23836.11|23957.01|23837.01|23955.64|23835.64|10
1635217000000|2021-10-26 02:56:40|23956.3|23836.3|23950.62|23830.62|23956.3|23836.3|23950.62|23830.62|9
1635217010000|2021-10-26 02:56:50|23950.73|23830.73|23949.93|23829.93|23953.07|23833.07|23949.11|23829.11|10
1635217020000|2021-10-26 02:57:00|23951.09|23831.09|23949.72|23829.72|23951.1|23831.1|23949.22|23829.22|9
1635217030000|2021-10-26 02:57:10|23950.01|23830.01|23951.51|23831.51|23951.51|23831.51|23949.89|23829.89|10
1635217040000|2021-10-26 02:57:20|23951.3|23831.3|23953.11|23833.11|23953.11|23833.11|23951.3|23831.3|10
1635217050000|2021-10-26 02:57:30|23952.17|23832.17|23953.33|23833.33|23953.43|23833.43|23952.17|23832.17|10
1635217060000|2021-10-26 02:57:40|23953.89|23833.89|23955.45|23835.45|23955.55|23835.55|23953.89|23833.89|10
1635217070000|2021-10-26 02:57:50|23955.25|23835.25|23956.42|23836.42|23956.42|23836.42|23954.93|23834.93|9
1635217080000|2021-10-26 02:58:00|23956.75|23836.75|23958.9|23838.9|23958.9|23838.9|23956.61|23836.61|10
1635217090000|2021-10-26 02:58:10|23959.58|23839.58|23959.4|23839.4|23959.91|23839.91|23958.23|23838.23|10
1635217100000|2021-10-26 02:58:20|23958.98|23838.98|23960.2|23840.2|23960.2|23840.2|23958.98|23838.98|10
1635217110000|2021-10-26 02:58:30|23960.23|23840.23|23959.9|23839.9|23960.52|23840.52|23959.9|23839.9|9
1635217120000|2021-10-26 02:58:40|23960.58|23840.58|23955.8|23835.8|23960.87|23840.87|23955.8|23835.8|10
1635217130000|2021-10-26 02:58:50|23956.68|23836.68|23958.07|23838.07|23958.18|23838.18|23956.64|23836.64|10
1635217140000|2021-10-26 02:59:00|23958.48|23838.48|23959.21|23839.21|23959.53|23839.53|23958.48|23838.48|8
1635217150000|2021-10-26 02:59:10|23959.66|23839.66|23959.99|23839.99|23960.39|23840.39|23959.66|23839.66|9
1635217160000|2021-10-26 02:59:20|23961.44|23841.44|23961.4|23841.4|23963.03|23843.03|23961.37|23841.37|10
1635217170000|2021-10-26 02:59:30|23961.1|23841.1|23963.71|23843.71|23963.71|23843.71|23961.1|23841.1|10
1635217180000|2021-10-26 02:59:40|23963.64|23843.64|23968.49|23848.49|23968.49|23848.49|23963.64|23843.64|10
1635217190000|2021-10-26 02:59:50|23968.14|23848.14|23965.77|23845.77|23968.45|23848.45|23965.77|23845.77|10
1635217200000|2021-10-26 03:00:00|23966.19|23846.19|23968.8|23848.8|23968.8|23848.8|23965.9|23845.9|10
1635217210000|2021-10-26 03:00:10|23968.78|23848.78|23968.69|23848.69|23970|23850|23968.31|23848.31|10
1635217220000|2021-10-26 03:00:20|23969.29|23849.29|23968.79|23848.79|23970.3|23850.3|23968.64|23848.64|10
1635217230000|2021-10-26 03:00:30|23968.96|23848.96|23970.06|23850.06|23970.67|23850.67|23968.96|23848.96|10
1635217240000|2021-10-26 03:00:40|23970.34|23850.34|23966.27|23846.27|23971.34|23851.34|23966.27|23846.27|10
1635217250000|2021-10-26 03:00:50|23965.73|23845.73|23966.7|23846.7|23966.76|23846.76|23965.27|23845.27|10
1635217260000|2021-10-26 03:01:00|23965.56|23845.56|23961.64|23841.64|23965.83|23845.83|23961.64|23841.64|10
1635217270000|2021-10-26 03:01:10|23960.89|23840.89|23960.33|23840.33|23961.12|23841.12|23957.41|23837.41|10
1635217280000|2021-10-26 03:01:20|23960.05|23840.05|23957.67|23837.67|23960.6|23840.6|23957.66|23837.66|10
1635217290000|2021-10-26 03:01:30|23957.05|23837.05|23958.67|23838.67|23959.64|23839.64|23957.05|23837.05|9
1635217300000|2021-10-26 03:01:40|23957.97|23837.97|23960.12|23840.12|23960.28|23840.28|23957.97|23837.97|10
1635217310000|2021-10-26 03:01:50|23959.94|23839.94|23958.58|23838.58|23961.35|23841.35|23958.58|23838.58|9
1635217320000|2021-10-26 03:02:00|23958.63|23838.63|23955.24|23835.24|23958.63|23838.63|23955.24|23835.24|10
1635217330000|2021-10-26 03:02:10|23955.19|23835.19|23953.06|23833.06|23955.19|23835.19|23953.06|23833.06|10
1635217340000|2021-10-26 03:02:20|23952.09|23832.09|23953.83|23833.83|23953.83|23833.83|23952.02|23832.02|9
1635217350000|2021-10-26 03:02:30|23953.9|23833.9|23954.72|23834.72|23954.72|23834.72|23952.75|23832.75|9
1635217360000|2021-10-26 03:02:40|23955.16|23835.16|23953.57|23833.57|23956|23836|23953.57|23833.57|10
1635217370000|2021-10-26 03:02:50|23953.53|23833.53|23954.64|23834.64|23954.64|23834.64|23953.2|23833.2|10
1635217380000|2021-10-26 03:03:00|23955.17|23835.17|23954.38|23834.38|23955.17|23835.17|23953.52|23833.52|10
1635217390000|2021-10-26 03:03:10|23954.36|23834.36|23954.93|23834.93|23955.18|23835.18|23952.88|23832.88|10
1635217400000|2021-10-26 03:03:20|23955.17|23835.17|23954.21|23834.21|23955.17|23835.17|23954.04|23834.04|10
1635217410000|2021-10-26 03:03:30|23954.1|23834.1|23951.24|23831.24|23954.1|23834.1|23950.85|23830.85|10
1635217420000|2021-10-26 03:03:40|23950.98|23830.98|23953.44|23833.44|23953.82|23833.82|23950.98|23830.98|10
1635217430000|2021-10-26 03:03:50|23953.29|23833.29|23951.79|23831.79|23953.81|23833.81|23951.09|23831.09|10
1635217440000|2021-10-26 03:04:00|23952.37|23832.37|23947.43|23827.43|23952.37|23832.37|23947.21|23827.21|10
1635217450000|2021-10-26 03:04:10|23946.45|23826.45|23944.64|23824.64|23946.45|23826.45|23942.86|23822.86|10
1635217460000|2021-10-26 03:04:20|23945.82|23825.82|23952.75|23832.75|23952.75|23832.75|23945.82|23825.82|10
1635217470000|2021-10-26 03:04:30|23952.58|23832.58|23957.78|23837.78|23957.78|23837.78|23952.58|23832.58|10
1635217480000|2021-10-26 03:04:40|23958.04|23838.04|23961.24|23841.24|23961.24|23841.24|23958.04|23838.04|10
1635217490000|2021-10-26 03:04:50|23961.99|23841.99|23964.02|23844.02|23964.02|23844.02|23961.85|23841.85|10
1635217500000|2021-10-26 03:05:00|23967.4|23847.4|23968.48|23848.48|23968.63|23848.63|23967.4|23847.4|10
1635217510000|2021-10-26 03:05:10|23968.71|23848.71|23965.97|23845.97|23968.71|23848.71|23965.97|23845.97|10
1635217520000|2021-10-26 03:05:20|23965.94|23845.94|23963.57|23843.57|23965.94|23845.94|23963.33|23843.33|8
1635217530000|2021-10-26 03:05:30|23962.05|23842.05|23959.41|23839.41|23962.35|23842.35|23959.41|23839.41|10
1635217540000|2021-10-26 03:05:40|23959.3|23839.3|23958.68|23838.68|23959.97|23839.97|23958.68|23838.68|10
1635217550000|2021-10-26 03:05:50|23958.63|23838.63|23956.02|23836.02|23958.63|23838.63|23956.02|23836.02|10
1635217560000|2021-10-26 03:06:00|23956.17|23836.17|23953.01|23833.01|23956.21|23836.21|23952.73|23832.73|10
1635217570000|2021-10-26 03:06:10|23953.04|23833.04|23952.12|23832.12|23953.35|23833.35|23951.84|23831.84|10
1635217580000|2021-10-26 03:06:20|23952.42|23832.42|23951.9|23831.9|23952.6|23832.6|23951.9|23831.9|10
1635217590000|2021-10-26 03:06:30|23951.86|23831.86|23952.52|23832.52|23953.63|23833.63|23951.86|23831.86|10
1635217600000|2021-10-26 03:06:40|23952.28|23832.28|23951.98|23831.98|23954.42|23834.42|23951.98|23831.98|10
1635217610000|2021-10-26 03:06:50|23952.14|23832.14|23956.19|23836.19|23956.19|23836.19|23952.14|23832.14|10
1635217620000|2021-10-26 03:07:00|23956.49|23836.49|23958.14|23838.14|23958.92|23838.92|23956.49|23836.49|9
1635217630000|2021-10-26 03:07:10|23958.17|23838.17|23958.4|23838.4|23959.54|23839.54|23958.17|23838.17|10
1635217640000|2021-10-26 03:07:20|23958.36|23838.36|23957.71|23837.71|23958.77|23838.77|23957.55|23837.55|9
1635217650000|2021-10-26 03:07:30|23957.52|23837.52|23951.5|23831.5|23957.62|23837.62|23951.5|23831.5|10
1635217660000|2021-10-26 03:07:40|23951.47|23831.47|23953.27|23833.27|23953.27|23833.27|23951.01|23831.01|9
1635217670000|2021-10-26 03:07:50|23953.44|23833.44|23955.69|23835.69|23955.74|23835.74|23953.44|23833.44|10
1635217680000|2021-10-26 03:08:00|23955.63|23835.63|23955.38|23835.38|23956.33|23836.33|23954.94|23834.94|10
1635217690000|2021-10-26 03:08:10|23955.43|23835.43|23954.39|23834.39|23955.43|23835.43|23954.21|23834.21|10
1635217700000|2021-10-26 03:08:20|23954.35|23834.35|23955|23835|23955.65|23835.65|23954.35|23834.35|10
1635217710000|2021-10-26 03:08:30|23954.6|23834.6|23956.61|23836.61|23956.61|23836.61|23954.6|23834.6|10
1635217720000|2021-10-26 03:08:40|23956.86|23836.86|23958.61|23838.61|23958.61|23838.61|23956.86|23836.86|10
1635217730000|2021-10-26 03:08:50|23959.41|23839.41|23963.4|23843.4|23963.4|23843.4|23959.41|23839.41|10
1635217740000|2021-10-26 03:09:00|23963.34|23843.34|23962.98|23842.98|23963.7|23843.7|23962.78|23842.78|10
1635217750000|2021-10-26 03:09:10|23962.65|23842.65|23962.54|23842.54|23962.65|23842.65|23961.3|23841.3|10
1635217760000|2021-10-26 03:09:20|23964.25|23844.25|23961.77|23841.77|23964.25|23844.25|23961.77|23841.77|9
1635217770000|2021-10-26 03:09:30|23961.79|23841.79|23963.94|23843.94|23964.13|23844.13|23961.46|23841.46|9
1635217780000|2021-10-26 03:09:40|23964.13|23844.13|23964.73|23844.73|23965.03|23845.03|23964.12|23844.12|10
1635217790000|2021-10-26 03:09:50|23965.82|23845.82|23967.16|23847.16|23967.16|23847.16|23965.73|23845.73|9
1635217800000|2021-10-26 03:10:00|23966.82|23846.82|23969.26|23849.26|23969.26|23849.26|23966.82|23846.82|10
1635217810000|2021-10-26 03:10:10|23969|23849|23971.04|23851.04|23971.67|23851.67|23969|23849|10
1635217820000|2021-10-26 03:10:20|23971.21|23851.21|23972.3|23852.3|23972.3|23852.3|23970.88|23850.88|10
1635217830000|2021-10-26 03:10:30|23972.84|23852.84|23974.68|23854.68|23974.68|23854.68|23972.18|23852.18|10
1635217840000|2021-10-26 03:10:40|23974.83|23854.83|23974.49|23854.49|23974.83|23854.83|23973.82|23853.82|9
1635217850000|2021-10-26 03:10:50|23974.47|23854.47|23972.77|23852.77|23974.47|23854.47|23972.77|23852.77|8
1635217860000|2021-10-26 03:11:00|23972.8|23852.8|23972.3|23852.3|23972.92|23852.92|23971.76|23851.76|10
1635217870000|2021-10-26 03:11:10|23972.4|23852.4|23972.75|23852.75|23972.75|23852.75|23971.64|23851.64|9
1635217880000|2021-10-26 03:11:20|23972.49|23852.49|23973.22|23853.22|23973.22|23853.22|23971.58|23851.58|10
1635217890000|2021-10-26 03:11:30|23973.71|23853.71|23974.05|23854.05|23974.05|23854.05|23972.62|23852.62|8
1635217900000|2021-10-26 03:11:40|23974.26|23854.26|23974.38|23854.38|23974.86|23854.86|23972.79|23852.79|10
1635217910000|2021-10-26 03:11:50|23974.39|23854.39|23977.61|23857.61|23977.96|23857.96|23974.39|23854.39|10
1635217920000|2021-10-26 03:12:00|23976.5|23856.5|23975.8|23855.8|23976.5|23856.5|23975.8|23855.8|9
1635217930000|2021-10-26 03:12:10|23975.67|23855.67|23978.7|23858.7|23978.7|23858.7|23975.66|23855.66|9
1635217940000|2021-10-26 03:12:20|23978.55|23858.55|23977.75|23857.75|23979.18|23859.18|23977.35|23857.35|10
1635217950000|2021-10-26 03:12:30|23977.85|23857.85|23977.08|23857.08|23978.05|23858.05|23976.97|23856.97|9
1635217960000|2021-10-26 03:12:40|23976.81|23856.81|23975.68|23855.68|23976.81|23856.81|23974.56|23854.56|10
1635217970000|2021-10-26 03:12:50|23975.76|23855.76|23977.8|23857.8|23978.03|23858.03|23975.64|23855.64|10
1635217980000|2021-10-26 03:13:00|23977.44|23857.44|23976|23856|23977.72|23857.72|23976|23856|10
1635217990000|2021-10-26 03:13:10|23975.67|23855.67|23974.24|23854.24|23976.85|23856.85|23974.24|23854.24|10
1635218000000|2021-10-26 03:13:20|23974.67|23854.67|23975.64|23855.64|23975.64|23855.64|23974.03|23854.03|9
1635218010000|2021-10-26 03:13:30|23975.84|23855.84|23974.64|23854.64|23976.48|23856.48|23974.64|23854.64|10
1635218020000|2021-10-26 03:13:40|23974.85|23854.85|23978.26|23858.26|23978.5|23858.5|23974.85|23854.85|10
1635218030000|2021-10-26 03:13:50|23978.59|23858.59|23977.35|23857.35|23978.59|23858.59|23976.8|23856.8|10
1635218040000|2021-10-26 03:14:00|23977.05|23857.05|23977.32|23857.32|23978.17|23858.17|23977.05|23857.05|10
1635218050000|2021-10-26 03:14:10|23976.23|23856.23|23979.44|23859.44|23979.44|23859.44|23976.23|23856.23|10
1635218060000|2021-10-26 03:14:20|23979.06|23859.06|23980.46|23860.46|23980.71|23860.71|23978.63|23858.63|10
1635218070000|2021-10-26 03:14:30|23980.28|23860.28|23981.59|23861.59|23981.59|23861.59|23980.28|23860.28|9
1635218080000|2021-10-26 03:14:40|23981.37|23861.37|23984.06|23864.06|23984.06|23864.06|23981.37|23861.37|10
1635218090000|2021-10-26 03:14:50|23983.98|23863.98|23985.11|23865.11|23985.11|23865.11|23983.38|23863.38|10
1635218100000|2021-10-26 03:15:00|23984.9|23864.9|23986.15|23866.15|23986.37|23866.37|23984.66|23864.66|9
1635218110000|2021-10-26 03:15:10|23986.14|23866.14|23989.37|23869.37|23989.37|23869.37|23986.14|23866.14|10
1635218120000|2021-10-26 03:15:20|23988.87|23868.87|23989.78|23869.78|23990.45|23870.45|23988.47|23868.47|10
1635218130000|2021-10-26 03:15:30|23989.45|23869.45|23986.89|23866.89|23989.49|23869.49|23986.89|23866.89|10
1635218140000|2021-10-26 03:15:40|23986.96|23866.96|23987.73|23867.73|23988.02|23868.02|23986.72|23866.72|9
1635218150000|2021-10-26 03:15:50|23987.88|23867.88|23988.82|23868.82|23989.15|23869.15|23987.88|23867.88|10
1635218160000|2021-10-26 03:16:00|23987.82|23867.82|23987.43|23867.43|23987.86|23867.86|23987|23867|10
1635218170000|2021-10-26 03:16:10|23987.09|23867.09|23985.71|23865.71|23987.99|23867.99|23985.71|23865.71|10
1635218180000|2021-10-26 03:16:20|23985.73|23865.73|23984.29|23864.29|23986.98|23866.98|23984.19|23864.19|9
1635218190000|2021-10-26 03:16:30|23984.37|23864.37|23986.73|23866.73|23986.73|23866.73|23984.1|23864.1|10
1635218200000|2021-10-26 03:16:40|23985.18|23865.18|23983.81|23863.81|23985.48|23865.48|23983.81|23863.81|10
1635218210000|2021-10-26 03:16:50|23984.03|23864.03|23981|23861|23984.19|23864.19|23981|23861|10
1635218220000|2021-10-26 03:17:00|23980.85|23860.85|23979.81|23859.81|23980.85|23860.85|23979.56|23859.56|9
1635218230000|2021-10-26 03:17:10|23979.47|23859.47|23978.98|23858.98|23979.47|23859.47|23978.98|23858.98|7
1635218240000|2021-10-26 03:17:20|23979.15|23859.15|23979.19|23859.19|23980.41|23860.41|23978.76|23858.76|8
1635218250000|2021-10-26 03:17:30|23978.94|23858.94|23976.22|23856.22|23978.94|23858.94|23976.22|23856.22|8
1635218260000|2021-10-26 03:17:40|23976.54|23856.54|23975.24|23855.24|23976.54|23856.54|23975.24|23855.24|10
1635218270000|2021-10-26 03:17:50|23975.03|23855.03|23975.14|23855.14|23975.45|23855.45|23974.25|23854.25|9
1635218280000|2021-10-26 03:18:00|23975.34|23855.34|23972.86|23852.86|23975.54|23855.54|23972.68|23852.68|10
1635218290000|2021-10-26 03:18:10|23972.82|23852.82|23971.72|23851.72|23973.09|23853.09|23971.54|23851.54|9
1635218300000|2021-10-26 03:18:20|23971.78|23851.78|23970.95|23850.95|23972.15|23852.15|23970.93|23850.93|10
1635218310000|2021-10-26 03:18:30|23970.93|23850.93|23970.54|23850.54|23970.93|23850.93|23970.01|23850.01|10
1635218320000|2021-10-26 03:18:40|23970.34|23850.34|23970.55|23850.55|23971.82|23851.82|23970.07|23850.07|10
1635218330000|2021-10-26 03:18:50|23970.58|23850.58|23971.38|23851.38|23971.38|23851.38|23970.49|23850.49|9
1635218340000|2021-10-26 03:19:00|23970.71|23850.71|23971.22|23851.22|23971.3|23851.3|23970.71|23850.71|7
1635218350000|2021-10-26 03:19:10|23971.76|23851.76|23976.14|23856.14|23976.14|23856.14|23971.52|23851.52|10
1635218360000|2021-10-26 03:19:20|23976.37|23856.37|23976.32|23856.32|23977.23|23857.23|23976.29|23856.29|10
1635218370000|2021-10-26 03:19:30|23976.69|23856.69|23980.63|23860.63|23980.63|23860.63|23976.62|23856.62|10
1635218380000|2021-10-26 03:19:40|23979.17|23859.17|23979.36|23859.36|23979.36|23859.36|23978.85|23858.85|10
1635218390000|2021-10-26 03:19:50|23979.33|23859.33|23977.9|23857.9|23980.26|23860.26|23977.9|23857.9|10
1635218400000|2021-10-26 03:20:00|23978.14|23858.14|23976.12|23856.12|23978.46|23858.46|23976.12|23856.12|10
1635218410000|2021-10-26 03:20:10|23976.06|23856.06|23976.39|23856.39|23976.4|23856.4|23974.67|23854.67|10
1635218420000|2021-10-26 03:20:20|23976.7|23856.7|23976.76|23856.76|23976.9|23856.9|23976.26|23856.26|9
1635218430000|2021-10-26 03:20:30|23976.85|23856.85|23975.28|23855.28|23977.92|23857.92|23975.28|23855.28|10
1635218440000|2021-10-26 03:20:40|23975.06|23855.06|23976.46|23856.46|23976.46|23856.46|23974.62|23854.62|10
1635218450000|2021-10-26 03:20:50|23974.38|23854.38|23973.07|23853.07|23974.38|23854.38|23972.44|23852.44|10
1635218460000|2021-10-26 03:21:00|23972.95|23852.95|23969.2|23849.2|23972.95|23852.95|23969.2|23849.2|10
1635218470000|2021-10-26 03:21:10|23968.94|23848.94|23965.24|23845.24|23968.94|23848.94|23965.24|23845.24|10
1635218480000|2021-10-26 03:21:20|23964.21|23844.21|23966.63|23846.63|23967|23847|23963.43|23843.43|9
1635218490000|2021-10-26 03:21:30|23966.65|23846.65|23963.9|23843.9|23966.83|23846.83|23963.9|23843.9|10
1635218500000|2021-10-26 03:21:40|23965.71|23845.71|23960.44|23840.44|23965.71|23845.71|23960.44|23840.44|10
1635218510000|2021-10-26 03:21:50|23960.24|23840.24|23957.11|23837.11|23960.35|23840.35|23957.11|23837.11|10
1635218520000|2021-10-26 03:22:00|23955.81|23835.81|23957.36|23837.36|23957.36|23837.36|23955.31|23835.31|10
1635218530000|2021-10-26 03:22:10|23957.85|23837.85|23958.56|23838.56|23960.14|23840.14|23957.85|23837.85|10
1635218540000|2021-10-26 03:22:20|23959.57|23839.57|23954.16|23834.16|23959.65|23839.65|23954.13|23834.13|10
1635218550000|2021-10-26 03:22:30|23954.58|23834.58|23952.82|23832.82|23954.88|23834.88|23952|23832|10
1635218560000|2021-10-26 03:22:40|23952.86|23832.86|23952.9|23832.9|23953.11|23833.11|23952.19|23832.19|10
1635218570000|2021-10-26 03:22:50|23952.85|23832.85|23951|23831|23952.98|23832.98|23950.86|23830.86|10
1635218580000|2021-10-26 03:23:00|23950.65|23830.65|23948.73|23828.73|23950.74|23830.74|23948.73|23828.73|10
1635218590000|2021-10-26 03:23:10|23946.89|23826.89|23943.19|23823.19|23946.89|23826.89|23943.07|23823.07|10
1635218600000|2021-10-26 03:23:20|23943.31|23823.31|23942.69|23822.69|23943.75|23823.75|23942.28|23822.28|9
1635218610000|2021-10-26 03:23:30|23942.66|23822.66|23940|23820|23942.66|23822.66|23940|23820|10
1635218620000|2021-10-26 03:23:40|23941.41|23821.41|23937.81|23817.81|23941.41|23821.41|23937.81|23817.81|9
1635218630000|2021-10-26 03:23:50|23939.31|23819.31|23936.85|23816.85|23939.31|23819.31|23936.68|23816.68|10
1635218640000|2021-10-26 03:24:00|23935.33|23815.33|23936.36|23816.36|23937.56|23817.56|23935.33|23815.33|10
1635218650000|2021-10-26 03:24:10|23936.64|23816.64|23936.81|23816.81|23936.81|23816.81|23935.33|23815.33|10
1635218660000|2021-10-26 03:24:20|23936.44|23816.44|23937.35|23817.35|23937.44|23817.44|23936.44|23816.44|10
1635218670000|2021-10-26 03:24:30|23936.55|23816.55|23935.98|23815.98|23937.01|23817.01|23935.98|23815.98|10
1635218680000|2021-10-26 03:24:40|23936.04|23816.04|23934.79|23814.79|23936.63|23816.63|23934.05|23814.05|10
1635218690000|2021-10-26 03:24:50|23934.4|23814.4|23930.92|23810.92|23934.4|23814.4|23930.12|23810.12|10
1635218700000|2021-10-26 03:25:00|23930.23|23810.23|23929.7|23809.7|23930.78|23810.78|23929.49|23809.49|10
1635218710000|2021-10-26 03:25:10|23929.44|23809.44|23929.32|23809.32|23929.77|23809.77|23927.91|23807.91|10
1635218720000|2021-10-26 03:25:20|23929.31|23809.31|23927.69|23807.69|23929.31|23809.31|23927.69|23807.69|10
1635218730000|2021-10-26 03:25:30|23927.6|23807.6|23927.95|23807.95|23928.39|23808.39|23927.34|23807.34|10
1635218740000|2021-10-26 03:25:40|23927.91|23807.91|23925.94|23805.94|23927.91|23807.91|23925.94|23805.94|10
1635218750000|2021-10-26 03:25:50|23925.82|23805.82|23928.08|23808.08|23928.08|23808.08|23925.45|23805.45|10
1635218760000|2021-10-26 03:26:00|23927.17|23807.17|23927.5|23807.5|23927.9|23807.9|23927.17|23807.17|9
1635218770000|2021-10-26 03:26:10|23926.88|23806.88|23925.17|23805.17|23926.88|23806.88|23925.17|23805.17|10
1635218780000|2021-10-26 03:26:20|23925.04|23805.04|23925.42|23805.42|23926.18|23806.18|23925.04|23805.04|10
1635218790000|2021-10-26 03:26:30|23925.34|23805.34|23923.11|23803.11|23925.34|23805.34|23922.12|23802.12|10
1635218800000|2021-10-26 03:26:40|23923.17|23803.17|23923.2|23803.2|23924.97|23804.97|23923.17|23803.17|9
1635218810000|2021-10-26 03:26:50|23923.18|23803.18|23924.91|23804.91|23925.26|23805.26|23923.18|23803.18|9
1635218820000|2021-10-26 03:27:00|23925.01|23805.01|23925.01|23805.01|23925.54|23805.54|23924.62|23804.62|9
1635218830000|2021-10-26 03:27:10|23925.2|23805.2|23924.94|23804.94|23925.5|23805.5|23924.66|23804.66|9
1635218840000|2021-10-26 03:27:20|23924.32|23804.32|23923.95|23803.95|23925.47|23805.47|23923.63|23803.63|10
1635218850000|2021-10-26 03:27:30|23924.27|23804.27|23925.89|23805.89|23926.74|23806.74|23924.27|23804.27|9
1635218860000|2021-10-26 03:27:40|23926.79|23806.79|23927.43|23807.43|23927.43|23807.43|23925.97|23805.97|10
1635218870000|2021-10-26 03:27:50|23927.92|23807.92|23927.32|23807.32|23928.22|23808.22|23927.06|23807.06|10
1635218880000|2021-10-26 03:28:00|23927.63|23807.63|23929.38|23809.38|23929.38|23809.38|23927.63|23807.63|10
1635218890000|2021-10-26 03:28:10|23929.39|23809.39|23928.68|23808.68|23929.39|23809.39|23928.26|23808.26|9
1635218900000|2021-10-26 03:28:20|23928.54|23808.54|23931.16|23811.16|23931.16|23811.16|23928.53|23808.53|10
1635218910000|2021-10-26 03:28:30|23931.51|23811.51|23930.81|23810.81|23932.3|23812.3|23930.67|23810.67|10
1635218920000|2021-10-26 03:28:40|23930.56|23810.56|23931.88|23811.88|23932.18|23812.18|23930.56|23810.56|10
1635218930000|2021-10-26 03:28:50|23931.51|23811.51|23930.81|23810.81|23931.86|23811.86|23930.22|23810.22|10
1635218940000|2021-10-26 03:29:00|23931.18|23811.18|23932.49|23812.49|23932.6|23812.6|23931.18|23811.18|9
1635218950000|2021-10-26 03:29:10|23932.96|23812.96|23932.4|23812.4|23933.86|23813.86|23932.23|23812.23|9
1635218960000|2021-10-26 03:29:20|23932.34|23812.34|23931.46|23811.46|23932.34|23812.34|23930.98|23810.98|10
1635218970000|2021-10-26 03:29:30|23930.97|23810.97|23930.45|23810.45|23931.13|23811.13|23930.2|23810.2|10
1635218980000|2021-10-26 03:29:40|23930.55|23810.55|23928.79|23808.79|23930.55|23810.55|23928.79|23808.79|9
1635218990000|2021-10-26 03:29:50|23928.61|23808.61|23926.75|23806.75|23928.84|23808.84|23926.75|23806.75|9
1635219000000|2021-10-26 03:30:00|23926.85|23806.85|23926.68|23806.68|23927.13|23807.13|23926.64|23806.64|10
1635219010000|2021-10-26 03:30:10|23926.82|23806.82|23926.78|23806.78|23927.84|23807.84|23926.41|23806.41|10
1635219020000|2021-10-26 03:30:20|23927.11|23807.11|23927.02|23807.02|23928.28|23808.28|23927.02|23807.02|10
1635219030000|2021-10-26 03:30:30|23926.82|23806.82|23930.34|23810.34|23930.34|23810.34|23926.82|23806.82|10
1635219040000|2021-10-26 03:30:40|23930.21|23810.21|23932|23812|23932.33|23812.33|23930.21|23810.21|10
1635219050000|2021-10-26 03:30:50|23932.57|23812.57|23935.19|23815.19|23935.37|23815.37|23932.11|23812.11|10
1635219060000|2021-10-26 03:31:00|23935.35|23815.35|23936.23|23816.23|23936.23|23816.23|23934.64|23814.64|9
1635219070000|2021-10-26 03:31:10|23935.79|23815.79|23937.49|23817.49|23937.49|23817.49|23934.3|23814.3|10
1635219080000|2021-10-26 03:31:20|23937.7|23817.7|23936.56|23816.56|23937.8|23817.8|23936.56|23816.56|9
1635219090000|2021-10-26 03:31:30|23936.02|23816.02|23935.94|23815.94|23936.31|23816.31|23935.81|23815.81|9
1635219100000|2021-10-26 03:31:40|23935.87|23815.87|23935.89|23815.89|23936.87|23816.87|23935.63|23815.63|10
1635219110000|2021-10-26 03:31:50|23936.11|23816.11|23936.15|23816.15|23936.9|23816.9|23935.71|23815.71|9
1635219120000|2021-10-26 03:32:00|23935.95|23815.95|23937.41|23817.41|23938.07|23818.07|23935.95|23815.95|8
1635219130000|2021-10-26 03:32:10|23937.78|23817.78|23937.64|23817.64|23938.28|23818.28|23937.45|23817.45|9
1635219140000|2021-10-26 03:32:20|23938|23818|23937.31|23817.31|23938|23818|23937.05|23817.05|10
1635219150000|2021-10-26 03:32:30|23937.32|23817.32|23935.6|23815.6|23937.32|23817.32|23935.6|23815.6|9
1635219160000|2021-10-26 03:32:40|23935.88|23815.88|23937.88|23817.88|23937.88|23817.88|23935.88|23815.88|10
1635219170000|2021-10-26 03:32:50|23937.85|23817.85|23941.41|23821.41|23941.82|23821.82|23937.85|23817.85|10
1635219180000|2021-10-26 03:33:00|23941.36|23821.36|23941.47|23821.47|23941.59|23821.59|23941|23821|10
1635219190000|2021-10-26 03:33:10|23940.16|23820.16|23938.93|23818.93|23941.04|23821.04|23938.93|23818.93|10
1635219200000|2021-10-26 03:33:20|23938.84|23818.84|23936.66|23816.66|23938.84|23818.84|23936.66|23816.66|9
1635219210000|2021-10-26 03:33:30|23936.79|23816.79|23932.78|23812.78|23936.79|23816.79|23932.78|23812.78|9
1635219220000|2021-10-26 03:33:40|23931.83|23811.83|23924.49|23804.49|23931.83|23811.83|23924.49|23804.49|10
1635219230000|2021-10-26 03:33:50|23924.11|23804.11|23925.56|23805.56|23925.56|23805.56|23923.71|23803.71|10
1635219240000|2021-10-26 03:34:00|23925.33|23805.33|23922.44|23802.44|23925.33|23805.33|23922.44|23802.44|10
1635219250000|2021-10-26 03:34:10|23921.92|23801.92|23920.5|23800.5|23921.92|23801.92|23918.19|23798.19|10
1635219260000|2021-10-26 03:34:20|23920.84|23800.84|23920.03|23800.03|23921.69|23801.69|23920.03|23800.03|10
1635219270000|2021-10-26 03:34:30|23919.3|23799.3|23918.1|23798.1|23919.34|23799.34|23918.1|23798.1|9
1635219280000|2021-10-26 03:34:40|23917.92|23797.92|23917.86|23797.86|23918.75|23798.75|23917.75|23797.75|9
1635219290000|2021-10-26 03:34:50|23917.91|23797.91|23912.84|23792.84|23917.91|23797.91|23912.84|23792.84|9
1635219300000|2021-10-26 03:35:00|23912.54|23792.54|23912.55|23792.55|23913.25|23793.25|23912.04|23792.04|10
1635219310000|2021-10-26 03:35:10|23912.51|23792.51|23913.28|23793.28|23913.43|23793.43|23912.13|23792.13|10
1635219320000|2021-10-26 03:35:20|23912.6|23792.6|23912.05|23792.05|23912.7|23792.7|23911.72|23791.72|10
1635219330000|2021-10-26 03:35:30|23911.74|23791.74|23912.22|23792.22|23912.22|23792.22|23911.07|23791.07|10
1635219340000|2021-10-26 03:35:40|23912.14|23792.14|23912.88|23792.88|23913.43|23793.43|23911.44|23791.44|10
1635219350000|2021-10-26 03:35:50|23913.06|23793.06|23912.27|23792.27|23913.83|23793.83|23912.27|23792.27|10
1635219360000|2021-10-26 03:36:00|23911.88|23791.88|23911.94|23791.94|23913.05|23793.05|23911.83|23791.83|10
1635219370000|2021-10-26 03:36:10|23911.98|23791.98|23911.65|23791.65|23912.14|23792.14|23911.19|23791.19|9
1635219380000|2021-10-26 03:36:20|23911.62|23791.62|23910.85|23790.85|23912.11|23792.11|23910.85|23790.85|9
1635219390000|2021-10-26 03:36:30|23911.75|23791.75|23908.56|23788.56|23911.75|23791.75|23908.56|23788.56|10
1635219400000|2021-10-26 03:36:40|23908.6|23788.6|23908.47|23788.47|23908.81|23788.81|23907.68|23787.68|10
1635219410000|2021-10-26 03:36:50|23908.53|23788.53|23907.05|23787.05|23908.53|23788.53|23907.05|23787.05|10
1635219420000|2021-10-26 03:37:00|23907.16|23787.16|23906.54|23786.54|23908.46|23788.46|23906.35|23786.35|10
1635219430000|2021-10-26 03:37:10|23906.9|23786.9|23908.15|23788.15|23908.15|23788.15|23906.69|23786.69|9
1635219440000|2021-10-26 03:37:20|23907.13|23787.13|23905.76|23785.76|23907.13|23787.13|23905.63|23785.63|9
1635219450000|2021-10-26 03:37:30|23905.38|23785.38|23905.17|23785.17|23905.38|23785.38|23904.64|23784.64|10
1635219460000|2021-10-26 03:37:40|23906.13|23786.13|23908.21|23788.21|23908.45|23788.45|23906.13|23786.13|9
1635219470000|2021-10-26 03:37:50|23907.81|23787.81|23906.9|23786.9|23907.81|23787.81|23906.9|23786.9|10
1635219480000|2021-10-26 03:38:00|23907.76|23787.76|23910.12|23790.12|23910.13|23790.13|23907.18|23787.18|10
1635219490000|2021-10-26 03:38:10|23910.24|23790.24|23913.93|23793.93|23914.94|23794.94|23910.24|23790.24|10
1635219500000|2021-10-26 03:38:20|23914.85|23794.85|23917.08|23797.08|23917.53|23797.53|23914.85|23794.85|10
1635219510000|2021-10-26 03:38:30|23916.92|23796.92|23916.77|23796.77|23916.92|23796.92|23915.56|23795.56|10
1635219520000|2021-10-26 03:38:40|23916.8|23796.8|23916.9|23796.9|23917.42|23797.42|23916.48|23796.48|9
1635219530000|2021-10-26 03:38:50|23917.49|23797.49|23916.37|23796.37|23917.49|23797.49|23916.33|23796.33|10
1635219540000|2021-10-26 03:39:00|23915.92|23795.92|23917.35|23797.35|23917.35|23797.35|23915.92|23795.92|10
1635219550000|2021-10-26 03:39:10|23917.43|23797.43|23918.57|23798.57|23918.57|23798.57|23917.31|23797.31|10
1635219560000|2021-10-26 03:39:20|23920.02|23800.02|23919.41|23799.41|23920.19|23800.19|23919.38|23799.38|10
1635219570000|2021-10-26 03:39:30|23919.18|23799.18|23918.49|23798.49|23919.51|23799.51|23918.35|23798.35|9
1635219580000|2021-10-26 03:39:40|23918.54|23798.54|23917.74|23797.74|23918.54|23798.54|23917.71|23797.71|9
1635219590000|2021-10-26 03:39:50|23917.68|23797.68|23917.98|23797.98|23917.98|23797.98|23917.19|23797.19|8
1635219600000|2021-10-26 03:40:00|23918.42|23798.42|23917.96|23797.96|23918.5|23798.5|23917.21|23797.21|10
1635219610000|2021-10-26 03:40:10|23917.04|23797.04|23918.9|23798.9|23918.9|23798.9|23916.64|23796.64|10
1635219620000|2021-10-26 03:40:20|23917.98|23797.98|23918.22|23798.22|23918.48|23798.48|23917.62|23797.62|10
1635219630000|2021-10-26 03:40:30|23918.04|23798.04|23919.03|23799.03|23919.03|23799.03|23917.85|23797.85|10
1635219640000|2021-10-26 03:40:40|23918.82|23798.82|23920.7|23800.7|23920.7|23800.7|23918.82|23798.82|9
1635219650000|2021-10-26 03:40:50|23921.86|23801.86|23923.24|23803.24|23923.31|23803.31|23921.86|23801.86|10
1635219660000|2021-10-26 03:41:00|23923.01|23803.01|23922.15|23802.15|23923.01|23803.01|23921.76|23801.76|10
1635219670000|2021-10-26 03:41:10|23922.05|23802.05|23921.04|23801.04|23922.05|23802.05|23920.62|23800.62|10
1635219680000|2021-10-26 03:41:20|23920.74|23800.74|23921.87|23801.87|23923.04|23803.04|23920.74|23800.74|9
1635219690000|2021-10-26 03:41:30|23921.89|23801.89|23920.79|23800.79|23921.89|23801.89|23920.35|23800.35|9
1635219700000|2021-10-26 03:41:40|23920.68|23800.68|23920.91|23800.91|23922.64|23802.64|23920.62|23800.62|10
1635219710000|2021-10-26 03:41:50|23921.1|23801.1|23920.23|23800.23|23921.47|23801.47|23919.91|23799.91|9
1635219720000|2021-10-26 03:42:00|23920.05|23800.05|23920.88|23800.88|23921.93|23801.93|23920.03|23800.03|8
1635219730000|2021-10-26 03:42:10|23920.74|23800.74|23921|23801|23921.57|23801.57|23920.58|23800.58|10
1635219740000|2021-10-26 03:42:20|23920.85|23800.85|23921.97|23801.97|23922.05|23802.05|23920.75|23800.75|9
1635219750000|2021-10-26 03:42:30|23921.89|23801.89|23919.46|23799.46|23921.89|23801.89|23919.46|23799.46|10
1635219760000|2021-10-26 03:42:40|23919.95|23799.95|23918.96|23798.96|23919.95|23799.95|23918.61|23798.61|10
1635219770000|2021-10-26 03:42:50|23918.94|23798.94|23919.87|23799.87|23919.87|23799.87|23918.8|23798.8|10
1635219780000|2021-10-26 03:43:00|23919.96|23799.96|23924.47|23804.47|23924.47|23804.47|23919.96|23799.96|10
1635219790000|2021-10-26 03:43:10|23925.59|23805.59|23925.16|23805.16|23926.89|23806.89|23924.82|23804.82|9
1635219800000|2021-10-26 03:43:20|23925.09|23805.09|23926.77|23806.77|23926.83|23806.83|23924.87|23804.87|10
1635219810000|2021-10-26 03:43:30|23925.45|23805.45|23927.27|23807.27|23927.7|23807.7|23925.45|23805.45|9
1635219820000|2021-10-26 03:43:40|23927.53|23807.53|23929.66|23809.66|23929.66|23809.66|23926.98|23806.98|10
1635219830000|2021-10-26 03:43:50|23929.21|23809.21|23928.95|23808.95|23930.17|23810.17|23928.95|23808.95|9
1635219840000|2021-10-26 03:44:00|23929.18|23809.18|23929.42|23809.42|23930.59|23810.59|23929.18|23809.18|10
1635219850000|2021-10-26 03:44:10|23928.89|23808.89|23927.84|23807.84|23928.89|23808.89|23927.1|23807.1|10
1635219860000|2021-10-26 03:44:20|23927.29|23807.29|23926.37|23806.37|23927.29|23807.29|23925.83|23805.83|9
1635219870000|2021-10-26 03:44:30|23926.87|23806.87|23927.26|23807.26|23927.26|23807.26|23926.65|23806.65|10
1635219880000|2021-10-26 03:44:40|23927.07|23807.07|23926.02|23806.02|23927.28|23807.28|23925.5|23805.5|9
1635219890000|2021-10-26 03:44:50|23926|23806|23926.74|23806.74|23926.74|23806.74|23925.81|23805.81|10
1635219900000|2021-10-26 03:45:00|23927.95|23807.95|23926.35|23806.35|23928.18|23808.18|23926.35|23806.35|9
1635219910000|2021-10-26 03:45:10|23926|23806|23925.61|23805.61|23926|23806|23925.45|23805.45|10
1635219920000|2021-10-26 03:45:20|23926.67|23806.67|23925.82|23805.82|23926.8|23806.8|23925.81|23805.81|10
1635219930000|2021-10-26 03:45:30|23925.61|23805.61|23924.44|23804.44|23925.8|23805.8|23924.44|23804.44|10
1635219940000|2021-10-26 03:45:40|23924.73|23804.73|23924.27|23804.27|23925|23805|23924.06|23804.06|9
1635219950000|2021-10-26 03:45:50|23924.1|23804.1|23926.16|23806.16|23926.16|23806.16|23924.03|23804.03|10
1635219960000|2021-10-26 03:46:00|23925.33|23805.33|23926.61|23806.61|23926.94|23806.94|23925.33|23805.33|10
1635219970000|2021-10-26 03:46:10|23925.42|23805.42|23924.92|23804.92|23925.62|23805.62|23924.92|23804.92|10
1635219980000|2021-10-26 03:46:20|23924.96|23804.96|23925.16|23805.16|23925.32|23805.32|23924.77|23804.77|8
1635219990000|2021-10-26 03:46:30|23924.94|23804.94|23925.06|23805.06|23925.5|23805.5|23924.93|23804.93|10
1635220000000|2021-10-26 03:46:40|23925.09|23805.09|23926.94|23806.94|23927.28|23807.28|23925.09|23805.09|10
1635220010000|2021-10-26 03:46:50|23926.54|23806.54|23928.57|23808.57|23928.57|23808.57|23926.37|23806.37|9
1635220020000|2021-10-26 03:47:00|23928.87|23808.87|23924.68|23804.68|23928.87|23808.87|23924.68|23804.68|10
1635220030000|2021-10-26 03:47:10|23925.03|23805.03|23925.13|23805.13|23925.48|23805.48|23925.03|23805.03|9
1635220040000|2021-10-26 03:47:20|23924.36|23804.36|23924.59|23804.59|23925.54|23805.54|23923.98|23803.98|10
1635220050000|2021-10-26 03:47:30|23924.57|23804.57|23924.89|23804.89|23925.16|23805.16|23924.57|23804.57|10
1635220060000|2021-10-26 03:47:40|23924.86|23804.86|23925.3|23805.3|23925.36|23805.36|23924.71|23804.71|10
1635220070000|2021-10-26 03:47:50|23925.29|23805.29|23926.59|23806.59|23926.71|23806.71|23925.26|23805.26|10
1635220080000|2021-10-26 03:48:00|23926.81|23806.81|23928.18|23808.18|23928.18|23808.18|23926.81|23806.81|10
1635220090000|2021-10-26 03:48:10|23928.37|23808.37|23929.85|23809.85|23930.14|23810.14|23928.37|23808.37|10
1635220100000|2021-10-26 03:48:20|23930.66|23810.66|23929.26|23809.26|23930.66|23810.66|23928.95|23808.95|10
1635220110000|2021-10-26 03:48:30|23928.34|23808.34|23927.57|23807.57|23928.74|23808.74|23927.49|23807.49|10
1635220120000|2021-10-26 03:48:40|23927.33|23807.33|23925.28|23805.28|23927.33|23807.33|23925.28|23805.28|9
1635220130000|2021-10-26 03:48:50|23925.3|23805.3|23926.36|23806.36|23926.36|23806.36|23924.57|23804.57|9
1635220140000|2021-10-26 03:49:00|23926.06|23806.06|23927.86|23807.86|23928.3|23808.3|23926.06|23806.06|10
1635220150000|2021-10-26 03:49:10|23928.74|23808.74|23927.58|23807.58|23929.13|23809.13|23927.58|23807.58|9
1635220160000|2021-10-26 03:49:20|23927.12|23807.12|23925.55|23805.55|23928.3|23808.3|23925.55|23805.55|10
1635220170000|2021-10-26 03:49:30|23925.63|23805.63|23926.04|23806.04|23926.84|23806.84|23925.63|23805.63|10
1635220180000|2021-10-26 03:49:40|23924.96|23804.96|23926.94|23806.94|23927|23807|23924.96|23804.96|10
1635220190000|2021-10-26 03:49:50|23927.1|23807.1|23926.08|23806.08|23927.1|23807.1|23925.59|23805.59|10
1635220200000|2021-10-26 03:50:00|23926.3|23806.3|23925.89|23805.89|23926.56|23806.56|23925.76|23805.76|9
1635220210000|2021-10-26 03:50:10|23925.24|23805.24|23925.33|23805.33|23926.21|23806.21|23925.1|23805.1|10
1635220220000|2021-10-26 03:50:20|23925.58|23805.58|23923.86|23803.86|23925.58|23805.58|23923.86|23803.86|10
1635220230000|2021-10-26 03:50:30|23922.67|23802.67|23922.5|23802.5|23923.2|23803.2|23922.41|23802.41|10
1635220240000|2021-10-26 03:50:40|23922.57|23802.57|23922.31|23802.31|23922.57|23802.57|23921.02|23801.02|9
1635220250000|2021-10-26 03:50:50|23922.29|23802.29|23922.35|23802.35|23922.47|23802.47|23922.12|23802.12|9
1635220260000|2021-10-26 03:51:00|23922.49|23802.49|23922.54|23802.54|23923.3|23803.3|23922.49|23802.49|8
1635220270000|2021-10-26 03:51:10|23922.65|23802.65|23920.27|23800.27|23922.65|23802.65|23920.27|23800.27|9
1635220280000|2021-10-26 03:51:20|23920.57|23800.57|23921.62|23801.62|23921.74|23801.74|23920.02|23800.02|10
1635220290000|2021-10-26 03:51:30|23921.8|23801.8|23923.38|23803.38|23923.38|23803.38|23921.8|23801.8|9
1635220300000|2021-10-26 03:51:40|23923.97|23803.97|23929.23|23809.23|23929.23|23809.23|23923.57|23803.57|10
1635220310000|2021-10-26 03:51:50|23930.73|23810.73|23934.6|23814.6|23934.76|23814.76|23930.73|23810.73|10
1635220320000|2021-10-26 03:52:00|23937.77|23817.77|23938.15|23818.15|23938.15|23818.15|23935.94|23815.94|10
1635220330000|2021-10-26 03:52:10|23938.44|23818.44|23938.1|23818.1|23939.74|23819.74|23938|23818|10
1635220340000|2021-10-26 03:52:20|23937.86|23817.86|23937.77|23817.77|23938.51|23818.51|23937.29|23817.29|10
1635220350000|2021-10-26 03:52:30|23938.61|23818.61|23942.5|23822.5|23942.5|23822.5|23937.72|23817.72|10
1635220360000|2021-10-26 03:52:40|23942.53|23822.53|23947.18|23827.18|23947.18|23827.18|23942.38|23822.38|10
1635220370000|2021-10-26 03:52:50|23948.82|23828.82|23952.24|23832.24|23952.24|23832.24|23948.82|23828.82|10
1635220380000|2021-10-26 03:53:00|23952.23|23832.23|23951.28|23831.28|23952.52|23832.52|23950.87|23830.87|10
1635220390000|2021-10-26 03:53:10|23952.73|23832.73|23953.12|23833.12|23953.76|23833.76|23952.04|23832.04|10
1635220400000|2021-10-26 03:53:20|23952.54|23832.54|23953.77|23833.77|23954.2|23834.2|23952.54|23832.54|10
1635220410000|2021-10-26 03:53:30|23953.71|23833.71|23955.85|23835.85|23955.85|23835.85|23953.7|23833.7|10
1635220420000|2021-10-26 03:53:40|23956.05|23836.05|23954.89|23834.89|23956.32|23836.32|23954.89|23834.89|10
1635220430000|2021-10-26 03:53:50|23954.87|23834.87|23953.68|23833.68|23954.9|23834.9|23952.84|23832.84|10
1635220440000|2021-10-26 03:54:00|23953.86|23833.86|23953.29|23833.29|23953.86|23833.86|23952.22|23832.22|10
1635220450000|2021-10-26 03:54:10|23954.24|23834.24|23955.37|23835.37|23955.97|23835.97|23952.38|23832.38|10
1635220460000|2021-10-26 03:54:20|23955.52|23835.52|23953.04|23833.04|23955.6|23835.6|23953.04|23833.04|10
1635220470000|2021-10-26 03:54:30|23954.65|23834.65|23953.32|23833.32|23954.65|23834.65|23952.46|23832.46|10
1635220480000|2021-10-26 03:54:40|23953.61|23833.61|23953.45|23833.45|23953.67|23833.67|23953.36|23833.36|10
1635220490000|2021-10-26 03:54:50|23953.93|23833.93|23953.8|23833.8|23954.54|23834.54|23953.69|23833.69|8
1635220500000|2021-10-26 03:55:00|23953.85|23833.85|23953.56|23833.56|23953.87|23833.87|23953.38|23833.38|10
1635220510000|2021-10-26 03:55:10|23954.54|23834.54|23955.78|23835.78|23955.78|23835.78|23954.35|23834.35|10
1635220520000|2021-10-26 03:55:20|23955.66|23835.66|23955.91|23835.91|23956.52|23836.52|23954.3|23834.3|10
1635220530000|2021-10-26 03:55:30|23955.8|23835.8|23955.12|23835.12|23956.84|23836.84|23955.12|23835.12|10
1635220540000|2021-10-26 03:55:40|23956.4|23836.4|23956.63|23836.63|23957.18|23837.18|23955.95|23835.95|9
1635220550000|2021-10-26 03:55:50|23956.42|23836.42|23956.1|23836.1|23956.42|23836.42|23955.01|23835.01|10
1635220560000|2021-10-26 03:56:00|23956.09|23836.09|23954.62|23834.62|23956.09|23836.09|23954.62|23834.62|10
1635220570000|2021-10-26 03:56:10|23955.11|23835.11|23955.66|23835.66|23956.29|23836.29|23955.11|23835.11|10
1635220580000|2021-10-26 03:56:20|23955.4|23835.4|23954.62|23834.62|23955.4|23835.4|23953.75|23833.75|10
1635220590000|2021-10-26 03:56:30|23956.24|23836.24|23956.77|23836.77|23956.92|23836.92|23954.89|23834.89|10
1635220600000|2021-10-26 03:56:40|23956.53|23836.53|23954.85|23834.85|23956.74|23836.74|23954.78|23834.78|9
1635220610000|2021-10-26 03:56:50|23954.79|23834.79|23957.48|23837.48|23957.63|23837.63|23954.79|23834.79|10
1635220620000|2021-10-26 03:57:00|23957.55|23837.55|23959.67|23839.67|23960.19|23840.19|23957.55|23837.55|10
1635220630000|2021-10-26 03:57:10|23959.7|23839.7|23964.35|23844.35|23964.35|23844.35|23959.7|23839.7|10
1635220640000|2021-10-26 03:57:20|23964.66|23844.66|23965.42|23845.42|23965.42|23845.42|23963.28|23843.28|10
1635220650000|2021-10-26 03:57:30|23964.8|23844.8|23965.66|23845.66|23966.62|23846.62|23964.77|23844.77|10
1635220660000|2021-10-26 03:57:40|23965.92|23845.92|23964.47|23844.47|23965.92|23845.92|23964.47|23844.47|10
1635220670000|2021-10-26 03:57:50|23964.31|23844.31|23964.04|23844.04|23964.71|23844.71|23963.27|23843.27|10
1635220680000|2021-10-26 03:58:00|23963.97|23843.97|23963.47|23843.47|23964.54|23844.54|23963.18|23843.18|10
1635220690000|2021-10-26 03:58:10|23963.33|23843.33|23960.32|23840.32|23963.33|23843.33|23960.32|23840.32|10
1635220700000|2021-10-26 03:58:20|23960.11|23840.11|23960.62|23840.62|23961.21|23841.21|23960.07|23840.07|10
1635220710000|2021-10-26 03:58:30|23959.88|23839.88|23959.42|23839.42|23960.94|23840.94|23958.74|23838.74|10
1635220720000|2021-10-26 03:58:40|23959.55|23839.55|23958.37|23838.37|23959.56|23839.56|23957.43|23837.43|10
1635220730000|2021-10-26 03:58:50|23958.61|23838.61|23957.81|23837.81|23958.61|23838.61|23957.07|23837.07|10
1635220740000|2021-10-26 03:59:00|23957.33|23837.33|23954.51|23834.51|23957.33|23837.33|23954.51|23834.51|10
1635220750000|2021-10-26 03:59:10|23954.78|23834.78|23953.39|23833.39|23955|23835|23953.39|23833.39|10
1635220760000|2021-10-26 03:59:20|23953.13|23833.13|23951.6|23831.6|23953.13|23833.13|23951.23|23831.23|10
1635220770000|2021-10-26 03:59:30|23951.53|23831.53|23948.89|23828.89|23951.53|23831.53|23948.89|23828.89|10
1635220780000|2021-10-26 03:59:40|23948.61|23828.61|23947.32|23827.32|23948.61|23828.61|23946.26|23826.26|10
1635220790000|2021-10-26 03:59:50|23947.28|23827.28|23946.78|23826.78|23947.28|23827.28|23945.1|23825.1|9
1635220800000|2021-10-26 04:00:00|23946.59|23826.59|23947.16|23827.16|23947.16|23827.16|23945.42|23825.42|10
1635220810000|2021-10-26 04:00:10|23947.5|23827.5|23949.47|23829.47|23949.8|23829.8|23947.37|23827.37|10
1635220820000|2021-10-26 04:00:20|23949.97|23829.97|23950.76|23830.76|23951.21|23831.21|23949.97|23829.97|10
1635220830000|2021-10-26 04:00:30|23951.57|23831.57|23952.1|23832.1|23952.1|23832.1|23951.31|23831.31|10
1635220840000|2021-10-26 04:00:40|23951.83|23831.83|23953.62|23833.62|23953.62|23833.62|23950.69|23830.69|9
1635220850000|2021-10-26 04:00:50|23954.54|23834.54|23958.03|23838.03|23958.03|23838.03|23954.54|23834.54|10
1635220860000|2021-10-26 04:01:00|23958.84|23838.84|23957.65|23837.65|23960.52|23840.52|23957.65|23837.65|10
1635220870000|2021-10-26 04:01:10|23956.93|23836.93|23951.97|23831.97|23956.93|23836.93|23951.97|23831.97|10
1635220880000|2021-10-26 04:01:20|23951.01|23831.01|23949.37|23829.37|23951.01|23831.01|23949.23|23829.23|10
1635220890000|2021-10-26 04:01:30|23948.94|23828.94|23945.16|23825.16|23949.07|23829.07|23945.16|23825.16|10
1635220900000|2021-10-26 04:01:40|23944.28|23824.28|23942.13|23822.13|23944.28|23824.28|23941.87|23821.87|10
1635220910000|2021-10-26 04:01:50|23941.32|23821.32|23942.64|23822.64|23943.53|23823.53|23940.28|23820.28|10
1635220920000|2021-10-26 04:02:00|23942.96|23822.96|23942|23822|23943.3|23823.3|23942|23822|10
1635220930000|2021-10-26 04:02:10|23941.69|23821.69|23945.3|23825.3|23945.3|23825.3|23941.64|23821.64|10
1635220940000|2021-10-26 04:02:20|23945.2|23825.2|23946.95|23826.95|23946.95|23826.95|23944.97|23824.97|9
1635220950000|2021-10-26 04:02:30|23947.97|23827.97|23956.58|23836.58|23956.58|23836.58|23947.97|23827.97|10
1635220960000|2021-10-26 04:02:40|23956.95|23836.95|23960.16|23840.16|23960.16|23840.16|23956.95|23836.95|10
1635220970000|2021-10-26 04:02:50|23962.95|23842.95|23965.2|23845.2|23965.42|23845.42|23962.95|23842.95|10
1635220980000|2021-10-26 04:03:00|23966.8|23846.8|23967.52|23847.52|23967.93|23847.93|23966.8|23846.8|10
1635220990000|2021-10-26 04:03:10|23966.78|23846.78|23966.9|23846.9|23966.9|23846.9|23966.17|23846.17|10
1635221000000|2021-10-26 04:03:20|23966.85|23846.85|23965.33|23845.33|23967.49|23847.49|23965.33|23845.33|10
1635221010000|2021-10-26 04:03:30|23965.3|23845.3|23963.48|23843.48|23965.3|23845.3|23963.3|23843.3|9
1635221020000|2021-10-26 04:03:40|23963.35|23843.35|23962.1|23842.1|23963.35|23843.35|23961.98|23841.98|9
1635221030000|2021-10-26 04:03:50|23961.66|23841.66|23961.85|23841.85|23961.97|23841.97|23960.87|23840.87|10
1635221040000|2021-10-26 04:04:00|23962.37|23842.37|23961.48|23841.48|23962.47|23842.47|23961.29|23841.29|10
1635221050000|2021-10-26 04:04:10|23960.76|23840.76|23960.48|23840.48|23960.76|23840.76|23959.7|23839.7|10
1635221060000|2021-10-26 04:04:20|23960.35|23840.35|23959.25|23839.25|23960.35|23840.35|23958.89|23838.89|7
1635221070000|2021-10-26 04:04:30|23959.07|23839.07|23959.5|23839.5|23960.47|23840.47|23959.07|23839.07|10
1635221080000|2021-10-26 04:04:40|23959.55|23839.55|23958.81|23838.81|23960.77|23840.77|23958.81|23838.81|10
1635221090000|2021-10-26 04:04:50|23957.78|23837.78|23959.36|23839.36|23959.36|23839.36|23957.78|23837.78|7
1635221100000|2021-10-26 04:05:00|23959.15|23839.15|23964.06|23844.06|23964.06|23844.06|23957.35|23837.35|10
1635221110000|2021-10-26 04:05:10|23964.3|23844.3|23967.33|23847.33|23968.45|23848.45|23964.27|23844.27|10
1635221120000|2021-10-26 04:05:20|23967.09|23847.09|23961.86|23841.86|23967.09|23847.09|23961.86|23841.86|9
1635221130000|2021-10-26 04:05:30|23962.18|23842.18|23963.16|23843.16|23963.84|23843.84|23962.18|23842.18|10
1635221140000|2021-10-26 04:05:40|23962.45|23842.45|23961.26|23841.26|23962.49|23842.49|23961.26|23841.26|10
1635221150000|2021-10-26 04:05:50|23960.91|23840.91|23960.11|23840.11|23960.91|23840.91|23960.1|23840.1|10
1635221160000|2021-10-26 04:06:00|23960.12|23840.12|23959.62|23839.62|23960.37|23840.37|23959.62|23839.62|10
1635221170000|2021-10-26 04:06:10|23959.92|23839.92|23957.95|23837.95|23960.11|23840.11|23957.95|23837.95|9
1635221180000|2021-10-26 04:06:20|23958.43|23838.43|23958.37|23838.37|23959.28|23839.28|23957.85|23837.85|10
1635221190000|2021-10-26 04:06:30|23957.89|23837.89|23958.35|23838.35|23958.5|23838.5|23956.62|23836.62|10
1635221200000|2021-10-26 04:06:40|23958.93|23838.93|23955.62|23835.62|23958.93|23838.93|23955.62|23835.62|10
1635221210000|2021-10-26 04:06:50|23955.57|23835.57|23951.98|23831.98|23955.57|23835.57|23951.98|23831.98|10
1635221220000|2021-10-26 04:07:00|23952|23832|23952.89|23832.89|23952.89|23832.89|23951.8|23831.8|10
1635221230000|2021-10-26 04:07:10|23953|23833|23953.15|23833.15|23953.94|23833.94|23953|23833|10
1635221240000|2021-10-26 04:07:20|23952.9|23832.9|23951.82|23831.82|23954|23834|23951.42|23831.42|10
1635221250000|2021-10-26 04:07:30|23951.67|23831.67|23953.2|23833.2|23953.54|23833.54|23951.67|23831.67|10
1635221260000|2021-10-26 04:07:40|23952.84|23832.84|23950.12|23830.12|23953.43|23833.43|23949.87|23829.87|10
1635221270000|2021-10-26 04:07:50|23949.87|23829.87|23949.03|23829.03|23949.87|23829.87|23949.03|23829.03|9
1635221280000|2021-10-26 04:08:00|23949.24|23829.24|23946.44|23826.44|23949.24|23829.24|23946.44|23826.44|9
1635221290000|2021-10-26 04:08:10|23946.22|23826.22|23944.58|23824.58|23946.47|23826.47|23944.58|23824.58|10
1635221300000|2021-10-26 04:08:20|23944.63|23824.63|23945.31|23825.31|23945.97|23825.97|23944.63|23824.63|10
1635221310000|2021-10-26 04:08:30|23945.03|23825.03|23944.42|23824.42|23946.17|23826.17|23944.42|23824.42|9
1635221320000|2021-10-26 04:08:40|23944.67|23824.67|23941.79|23821.79|23944.67|23824.67|23941.77|23821.77|10
1635221330000|2021-10-26 04:08:50|23941.55|23821.55|23936.83|23816.83|23941.67|23821.67|23936.83|23816.83|10
1635221340000|2021-10-26 04:09:00|23935.7|23815.7|23934.72|23814.72|23935.7|23815.7|23934.72|23814.72|10
1635221350000|2021-10-26 04:09:10|23935.48|23815.48|23932.39|23812.39|23935.48|23815.48|23932.39|23812.39|10
1635221360000|2021-10-26 04:09:20|23932.51|23812.51|23931.41|23811.41|23932.51|23812.51|23931.19|23811.19|10
1635221370000|2021-10-26 04:09:30|23931.24|23811.24|23930.88|23810.88|23931.57|23811.57|23930.45|23810.45|9
1635221380000|2021-10-26 04:09:40|23931.15|23811.15|23930.93|23810.93|23931.15|23811.15|23929.64|23809.64|10
1635221390000|2021-10-26 04:09:50|23931.33|23811.33|23926.2|23806.2|23931.39|23811.39|23926.2|23806.2|10
1635221400000|2021-10-26 04:10:00|23926.16|23806.16|23927.42|23807.42|23927.42|23807.42|23925.69|23805.69|10
1635221410000|2021-10-26 04:10:10|23925.93|23805.93|23928.06|23808.06|23928.06|23808.06|23925.03|23805.03|9
1635221420000|2021-10-26 04:10:20|23928.98|23808.98|23928.05|23808.05|23930.6|23810.6|23928.05|23808.05|10
1635221430000|2021-10-26 04:10:30|23927.02|23807.02|23926.18|23806.18|23927.77|23807.77|23925.49|23805.49|10
1635221440000|2021-10-26 04:10:40|23926.65|23806.65|23927.77|23807.77|23928.21|23808.21|23926.65|23806.65|10
1635221450000|2021-10-26 04:10:50|23927.96|23807.96|23929.97|23809.97|23929.97|23809.97|23927.96|23807.96|10
1635221460000|2021-10-26 04:11:00|23930.68|23810.68|23929.6|23809.6|23931.57|23811.57|23929.6|23809.6|10
1635221470000|2021-10-26 04:11:10|23929.7|23809.7|23928.31|23808.31|23930.77|23810.77|23928.31|23808.31|10
1635221480000|2021-10-26 04:11:20|23928.3|23808.3|23927|23807|23928.3|23808.3|23927|23807|9
1635221490000|2021-10-26 04:11:30|23923.8|23803.8|23924.35|23804.35|23924.59|23804.59|23923.26|23803.26|9
1635221500000|2021-10-26 04:11:40|23923.58|23803.58|23920.15|23800.15|23923.58|23803.58|23919.67|23799.67|10
1635221510000|2021-10-26 04:11:50|23920.11|23800.11|23915.3|23795.3|23920.43|23800.43|23915.3|23795.3|9
1635221520000|2021-10-26 04:12:00|23915.54|23795.54|23911.49|23791.49|23915.66|23795.66|23911.49|23791.49|10
1635221530000|2021-10-26 04:12:10|23911.85|23791.85|23910.32|23790.32|23911.85|23791.85|23909.64|23789.64|10
1635221540000|2021-10-26 04:12:20|23910.86|23790.86|23909.75|23789.75|23910.86|23790.86|23909.64|23789.64|9
1635221550000|2021-10-26 04:12:30|23909.4|23789.4|23906.92|23786.92|23909.4|23789.4|23906.92|23786.92|10
1635221560000|2021-10-26 04:12:40|23907.18|23787.18|23904.93|23784.93|23907.18|23787.18|23904.93|23784.93|10
1635221570000|2021-10-26 04:12:50|23905.09|23785.09|23903.49|23783.49|23905.09|23785.09|23903.49|23783.49|8
1635221580000|2021-10-26 04:13:00|23903.36|23783.36|23901.56|23781.56|23903.36|23783.36|23901.42|23781.42|10
1635221590000|2021-10-26 04:13:10|23901.17|23781.17|23899.03|23779.03|23901.61|23781.61|23898.96|23778.96|10
1635221600000|2021-10-26 04:13:20|23898.45|23778.45|23898.04|23778.04|23899.29|23779.29|23898.04|23778.04|9
1635221610000|2021-10-26 04:13:30|23897.86|23777.86|23897.44|23777.44|23897.9|23777.9|23896.84|23776.84|10
1635221620000|2021-10-26 04:13:40|23896.93|23776.93|23894.76|23774.76|23897.28|23777.28|23894.76|23774.76|10
1635221630000|2021-10-26 04:13:50|23894.74|23774.74|23891.24|23771.24|23894.74|23774.74|23890.13|23770.13|10
1635221640000|2021-10-26 04:14:00|23891.02|23771.02|23890.86|23770.86|23891.91|23771.91|23890.82|23770.82|10
1635221650000|2021-10-26 04:14:10|23891.06|23771.06|23889.56|23769.56|23891.2|23771.2|23889.56|23769.56|10
1635221660000|2021-10-26 04:14:20|23889.77|23769.77|23893.15|23773.15|23893.15|23773.15|23889.77|23769.77|9
1635221670000|2021-10-26 04:14:30|23893.03|23773.03|23895|23775|23895|23775|23893.03|23773.03|10
1635221680000|2021-10-26 04:14:40|23895.58|23775.58|23895.53|23775.53|23896.18|23776.18|23895.2|23775.2|10
1635221690000|2021-10-26 04:14:50|23895.62|23775.62|23893.17|23773.17|23895.62|23775.62|23893.17|23773.17|10
1635221700000|2021-10-26 04:15:00|23894|23774|23891.58|23771.58|23894|23774|23890.6|23770.6|10
1635221710000|2021-10-26 04:15:10|23889.37|23769.37|23893.24|23773.24|23893.24|23773.24|23889.37|23769.37|10
1635221720000|2021-10-26 04:15:20|23894.29|23774.29|23903.6|23783.6|23903.62|23783.62|23894.29|23774.29|10
1635221730000|2021-10-26 04:15:30|23906.22|23786.22|23907.85|23787.85|23911.06|23791.06|23905.92|23785.92|10
1635221740000|2021-10-26 04:15:40|23907.25|23787.25|23912.66|23792.66|23912.84|23792.84|23907.25|23787.25|9
1635221750000|2021-10-26 04:15:50|23913.38|23793.38|23914.27|23794.27|23914.86|23794.86|23913.38|23793.38|10
1635221760000|2021-10-26 04:16:00|23914.63|23794.63|23913.78|23793.78|23914.63|23794.63|23912.58|23792.58|10
1635221770000|2021-10-26 04:16:10|23913.71|23793.71|23913.73|23793.73|23913.74|23793.74|23911.67|23791.67|10
1635221780000|2021-10-26 04:16:20|23913.57|23793.57|23912.29|23792.29|23913.57|23793.57|23912.22|23792.22|10
1635221790000|2021-10-26 04:16:30|23912.24|23792.24|23911.87|23791.87|23913.29|23793.29|23911.7|23791.7|10
1635221800000|2021-10-26 04:16:40|23911.76|23791.76|23909.42|23789.42|23911.79|23791.79|23907.8|23787.8|10
1635221810000|2021-10-26 04:16:50|23909.02|23789.02|23908.58|23788.58|23909.74|23789.74|23908.03|23788.03|10
1635221820000|2021-10-26 04:17:00|23908.19|23788.19|23910.25|23790.25|23910.25|23790.25|23908.19|23788.19|10
1635221830000|2021-10-26 04:17:10|23909.88|23789.88|23911.02|23791.02|23911.02|23791.02|23909.87|23789.87|9
1635221840000|2021-10-26 04:17:20|23911.25|23791.25|23909.16|23789.16|23911.25|23791.25|23909.16|23789.16|10
1635221850000|2021-10-26 04:17:30|23909.34|23789.34|23911.43|23791.43|23911.45|23791.45|23909.3|23789.3|10
1635221860000|2021-10-26 04:17:40|23910.28|23790.28|23910.08|23790.08|23910.33|23790.33|23909.87|23789.87|9
1635221870000|2021-10-26 04:17:50|23909.77|23789.77|23912.54|23792.54|23912.54|23792.54|23909.77|23789.77|10
1635221880000|2021-10-26 04:18:00|23912.32|23792.32|23910.58|23790.58|23912.44|23792.44|23910.58|23790.58|10
1635221890000|2021-10-26 04:18:10|23910.16|23790.16|23911.48|23791.48|23911.48|23791.48|23909.51|23789.51|10
1635221900000|2021-10-26 04:18:20|23912.05|23792.05|23913.5|23793.5|23913.5|23793.5|23912.05|23792.05|8
1635221910000|2021-10-26 04:18:30|23913.48|23793.48|23915.97|23795.97|23915.97|23795.97|23913.48|23793.48|9
1635221920000|2021-10-26 04:18:40|23915.95|23795.95|23915.94|23795.94|23917.16|23797.16|23915.51|23795.51|9
1635221930000|2021-10-26 04:18:50|23915.93|23795.93|23916.64|23796.64|23917.92|23797.92|23915.93|23795.93|9
1635221940000|2021-10-26 04:19:00|23916.56|23796.56|23919.4|23799.4|23919.63|23799.63|23916.56|23796.56|8
1635221950000|2021-10-26 04:19:10|23918.44|23798.44|23918.45|23798.45|23920.2|23800.2|23918.44|23798.44|10
1635221960000|2021-10-26 04:19:20|23918.73|23798.73|23918.11|23798.11|23918.73|23798.73|23917.1|23797.1|10
1635221970000|2021-10-26 04:19:30|23916.71|23796.71|23915.97|23795.97|23917.07|23797.07|23915.97|23795.97|6
1635221980000|2021-10-26 04:19:40|23915.88|23795.88|23918.7|23798.7|23918.7|23798.7|23915.88|23795.88|9
1635221990000|2021-10-26 04:19:50|23919.49|23799.49|23918.7|23798.7|23919.9|23799.9|23918.7|23798.7|7
1635222000000|2021-10-26 04:20:00|23919.52|23799.52|23921.76|23801.76|23922.38|23802.38|23919.52|23799.52|9
1635222010000|2021-10-26 04:20:10|23922.24|23802.24|23922.38|23802.38|23922.94|23802.94|23922.14|23802.14|10
1635222020000|2021-10-26 04:20:20|23922.87|23802.87|23921.95|23801.95|23922.87|23802.87|23920.34|23800.34|10
1635222030000|2021-10-26 04:20:30|23921.49|23801.49|23920.42|23800.42|23921.49|23801.49|23918.56|23798.56|10
1635222040000|2021-10-26 04:20:40|23920.77|23800.77|23921.05|23801.05|23922.02|23802.02|23920.44|23800.44|9
1635222050000|2021-10-26 04:20:50|23919.44|23799.44|23918.49|23798.49|23920.11|23800.11|23918.34|23798.34|9
1635222060000|2021-10-26 04:21:00|23918.7|23798.7|23917.85|23797.85|23918.87|23798.87|23917.85|23797.85|8
1635222070000|2021-10-26 04:21:10|23918.26|23798.26|23916.7|23796.7|23918.26|23798.26|23916.66|23796.66|10
1635222080000|2021-10-26 04:21:20|23916.96|23796.96|23916.85|23796.85|23917.98|23797.98|23916.74|23796.74|10
1635222090000|2021-10-26 04:21:30|23917.13|23797.13|23918.61|23798.61|23918.61|23798.61|23917.07|23797.07|8
1635222100000|2021-10-26 04:21:40|23918.43|23798.43|23917.06|23797.06|23918.58|23798.58|23917.06|23797.06|10
1635222110000|2021-10-26 04:21:50|23916.95|23796.95|23914.56|23794.56|23916.95|23796.95|23914.45|23794.45|10
1635222120000|2021-10-26 04:22:00|23914.46|23794.46|23910.22|23790.22|23914.51|23794.51|23910.22|23790.22|10
1635222130000|2021-10-26 04:22:10|23910.28|23790.28|23908.94|23788.94|23910.28|23790.28|23908.94|23788.94|9
1635222140000|2021-10-26 04:22:20|23909.14|23789.14|23906.93|23786.93|23909.14|23789.14|23906.69|23786.69|10
1635222150000|2021-10-26 04:22:30|23906.48|23786.48|23905.54|23785.54|23908.32|23788.32|23905.54|23785.54|8
1635222160000|2021-10-26 04:22:40|23905.42|23785.42|23903.09|23783.09|23905.42|23785.42|23903.09|23783.09|9
1635222170000|2021-10-26 04:22:50|23902.83|23782.83|23901.93|23781.93|23903.27|23783.27|23901.84|23781.84|9
1635222180000|2021-10-26 04:23:00|23901.77|23781.77|23901.89|23781.89|23902.1|23782.1|23901.34|23781.34|10
1635222190000|2021-10-26 04:23:10|23900.53|23780.53|23897.61|23777.61|23900.53|23780.53|23897.36|23777.36|10
1635222200000|2021-10-26 04:23:20|23896.94|23776.94|23892.99|23772.99|23896.94|23776.94|23892.99|23772.99|9
1635222210000|2021-10-26 04:23:30|23892.58|23772.58|23890.22|23770.22|23892.67|23772.67|23889.63|23769.63|10
1635222220000|2021-10-26 04:23:40|23889.73|23769.73|23889.67|23769.67|23890.07|23770.07|23889.6|23769.6|10
1635222230000|2021-10-26 04:23:50|23889.91|23769.91|23888.92|23768.92|23889.98|23769.98|23888.6|23768.6|10
1635222240000|2021-10-26 04:24:00|23887.73|23767.73|23885.87|23765.87|23887.75|23767.75|23885.6|23765.6|10
1635222250000|2021-10-26 04:24:10|23885.54|23765.54|23881.87|23761.87|23885.58|23765.58|23881.35|23761.35|10
1635222260000|2021-10-26 04:24:20|23882.04|23762.04|23880.65|23760.65|23882.95|23762.95|23880.65|23760.65|10
1635222270000|2021-10-26 04:24:30|23880.43|23760.43|23878.33|23758.33|23880.43|23760.43|23878.33|23758.33|9
1635222280000|2021-10-26 04:24:40|23878.35|23758.35|23874.04|23754.04|23878.35|23758.35|23874.04|23754.04|10
1635222290000|2021-10-26 04:24:50|23873.22|23753.22|23865.72|23745.72|23873.22|23753.22|23865.72|23745.72|10
1635222300000|2021-10-26 04:25:00|23866.1|23746.1|23869.84|23749.84|23869.84|23749.84|23865.54|23745.54|10
1635222310000|2021-10-26 04:25:10|23869.43|23749.43|23866.03|23746.03|23869.43|23749.43|23866.03|23746.03|10
1635222320000|2021-10-26 04:25:20|23865.24|23745.24|23867.26|23747.26|23869.25|23749.25|23865.24|23745.24|10
1635222330000|2021-10-26 04:25:30|23863.04|23743.04|23849.67|23729.67|23863.04|23743.04|23849.67|23729.67|10
1635222340000|2021-10-26 04:25:40|23847.21|23727.21|23844.76|23724.76|23847.21|23727.21|23843.12|23723.12|10
1635222350000|2021-10-26 04:25:50|23845.37|23725.37|23847.84|23727.84|23847.84|23727.84|23845.15|23725.15|10
1635222360000|2021-10-26 04:26:00|23847.92|23727.92|23845.55|23725.55|23847.94|23727.94|23845.55|23725.55|10
1635222370000|2021-10-26 04:26:10|23845.67|23725.67|23842.11|23722.11|23846.44|23726.44|23841.67|23721.67|10
1635222380000|2021-10-26 04:26:20|23843.43|23723.43|23844.95|23724.95|23844.95|23724.95|23843.34|23723.34|10
1635222390000|2021-10-26 04:26:30|23844.37|23724.37|23845.97|23725.97|23846.48|23726.48|23843.85|23723.85|10
1635222400000|2021-10-26 04:26:40|23846.53|23726.53|23848.97|23728.97|23849.88|23729.88|23846.53|23726.53|10
1635222410000|2021-10-26 04:26:50|23847.96|23727.96|23847.13|23727.13|23848.95|23728.95|23847.08|23727.08|10
1635222420000|2021-10-26 04:27:00|23847.44|23727.44|23846.56|23726.56|23848.8|23728.8|23846.56|23726.56|9
1635222430000|2021-10-26 04:27:10|23846.49|23726.49|23845.05|23725.05|23847.12|23727.12|23844.91|23724.91|10
1635222440000|2021-10-26 04:27:20|23845.23|23725.23|23843.72|23723.72|23845.62|23725.62|23843.72|23723.72|9
1635222450000|2021-10-26 04:27:30|23843.91|23723.91|23845.5|23725.5|23845.68|23725.68|23843.82|23723.82|9
1635222460000|2021-10-26 04:27:40|23845.65|23725.65|23845.59|23725.59|23845.65|23725.65|23845.01|23725.01|10
1635222470000|2021-10-26 04:27:50|23845.93|23725.93|23847.38|23727.38|23847.52|23727.52|23845.93|23725.93|10
1635222480000|2021-10-26 04:28:00|23847.3|23727.3|23847.13|23727.13|23847.3|23727.3|23846.3|23726.3|10
1635222490000|2021-10-26 04:28:10|23847.41|23727.41|23848.21|23728.21|23848.95|23728.95|23847.06|23727.06|9
1635222500000|2021-10-26 04:28:20|23848.12|23728.12|23843.94|23723.94|23848.12|23728.12|23843.94|23723.94|10
1635222510000|2021-10-26 04:28:30|23843.4|23723.4|23839.94|23719.94|23843.4|23723.4|23839.9|23719.9|10
1635222520000|2021-10-26 04:28:40|23839.39|23719.39|23835.29|23715.29|23839.39|23719.39|23835.29|23715.29|10
1635222530000|2021-10-26 04:28:50|23835.64|23715.64|23835.33|23715.33|23836.18|23716.18|23834.38|23714.38|10
1635222540000|2021-10-26 04:29:00|23836.79|23716.79|23833|23713|23836.79|23716.79|23832.77|23712.77|10
1635222550000|2021-10-26 04:29:10|23832.49|23712.49|23827.75|23707.75|23832.49|23712.49|23827.72|23707.72|9
1635222560000|2021-10-26 04:29:20|23828.18|23708.18|23823.14|23703.14|23828.18|23708.18|23823.14|23703.14|10
1635222570000|2021-10-26 04:29:30|23822.97|23702.97|23820.93|23700.93|23823.35|23703.35|23819.98|23699.98|10
1635222580000|2021-10-26 04:29:40|23820.2|23700.2|23823.12|23703.12|23823.34|23703.34|23820.2|23700.2|10
1635222590000|2021-10-26 04:29:50|23822.49|23702.49|23820.86|23700.86|23823.74|23703.74|23820.54|23700.54|10
1635222600000|2021-10-26 04:30:00|23819.44|23699.44|23817.37|23697.37|23819.44|23699.44|23816.43|23696.43|10
1635222610000|2021-10-26 04:30:10|23817.75|23697.75|23819.9|23699.9|23820.66|23700.66|23817.75|23697.75|10
1635222620000|2021-10-26 04:30:20|23819.52|23699.52|23814.58|23694.58|23819.52|23699.52|23814.58|23694.58|10
1635222630000|2021-10-26 04:30:30|23816.91|23696.91|23815.16|23695.16|23817.85|23697.85|23815.16|23695.16|10
1635222640000|2021-10-26 04:30:40|23815.19|23695.19|23812.97|23692.97|23815.19|23695.19|23812.97|23692.97|9
1635222650000|2021-10-26 04:30:50|23811.21|23691.21|23809.72|23689.72|23811.32|23691.32|23809.72|23689.72|10
1635222660000|2021-10-26 04:31:00|23809.7|23689.7|23807.17|23687.17|23809.7|23689.7|23806.58|23686.58|10
1635222670000|2021-10-26 04:31:10|23806.32|23686.32|23807.96|23687.96|23807.96|23687.96|23806.06|23686.06|10
1635222680000|2021-10-26 04:31:20|23807.33|23687.33|23807.57|23687.57|23807.77|23687.77|23805.67|23685.67|10
1635222690000|2021-10-26 04:31:30|23807.92|23687.92|23804.44|23684.44|23807.92|23687.92|23803.78|23683.78|10
1635222700000|2021-10-26 04:31:40|23804.99|23684.99|23807.08|23687.08|23807.08|23687.08|23804.99|23684.99|10
1635222710000|2021-10-26 04:31:50|23806.56|23686.56|23805.92|23685.92|23807.1|23687.1|23805.92|23685.92|10
1635222720000|2021-10-26 04:32:00|23805.97|23685.97|23806.2|23686.2|23806.2|23686.2|23805.6|23685.6|10
1635222730000|2021-10-26 04:32:10|23806.7|23686.7|23807.88|23687.88|23808.29|23688.29|23806.65|23686.65|10
1635222740000|2021-10-26 04:32:20|23807.79|23687.79|23806.99|23686.99|23807.97|23687.97|23806.3|23686.3|8
1635222750000|2021-10-26 04:32:30|23807.66|23687.66|23800.69|23680.69|23807.66|23687.66|23800.69|23680.69|10
1635222760000|2021-10-26 04:32:40|23799.74|23679.74|23797.44|23677.44|23800.99|23680.99|23797.44|23677.44|10
1635222770000|2021-10-26 04:32:50|23797.61|23677.61|23794.45|23674.45|23797.61|23677.61|23794.45|23674.45|10
1635222780000|2021-10-26 04:33:00|23794.44|23674.44|23794.15|23674.15|23794.64|23674.64|23791.99|23671.99|10
1635222790000|2021-10-26 04:33:10|23791.99|23671.99|23794.06|23674.06|23794.06|23674.06|23791.68|23671.68|9
1635222800000|2021-10-26 04:33:20|23794.79|23674.79|23793.03|23673.03|23796|23676|23793.03|23673.03|10
1635222810000|2021-10-26 04:33:30|23792.76|23672.76|23792.84|23672.84|23792.99|23672.99|23792.38|23672.38|10
1635222820000|2021-10-26 04:33:40|23792.65|23672.65|23793.45|23673.45|23794.63|23674.63|23792.65|23672.65|10
1635222830000|2021-10-26 04:33:50|23794.23|23674.23|23795.74|23675.74|23795.74|23675.74|23794.21|23674.21|9
1635222840000|2021-10-26 04:34:00|23796.06|23676.06|23798.96|23678.96|23798.96|23678.96|23796.06|23676.06|10
1635222850000|2021-10-26 04:34:10|23799.36|23679.36|23803.7|23683.7|23803.79|23683.79|23799.36|23679.36|10
1635222860000|2021-10-26 04:34:20|23804.4|23684.4|23805.65|23685.65|23806.96|23686.96|23804.4|23684.4|10
1635222870000|2021-10-26 04:34:30|23805.11|23685.11|23805.32|23685.32|23805.57|23685.57|23804.95|23684.95|10
1635222880000|2021-10-26 04:34:40|23805.16|23685.16|23804.5|23684.5|23806.17|23686.17|23804.5|23684.5|10
1635222890000|2021-10-26 04:34:50|23805.19|23685.19|23806.8|23686.8|23806.8|23686.8|23805.19|23685.19|10
1635222900000|2021-10-26 04:35:00|23807.52|23687.52|23801.51|23681.51|23807.52|23687.52|23801.51|23681.51|10
1635222910000|2021-10-26 04:35:10|23796.31|23676.31|23786.78|23666.78|23796.31|23676.31|23786.78|23666.78|10
1635222920000|2021-10-26 04:35:20|23785.35|23665.35|23780.37|23660.37|23785.35|23665.35|23780.37|23660.37|10
1635222930000|2021-10-26 04:35:30|23781.21|23661.21|23781|23661|23781.21|23661.21|23779.56|23659.56|10
1635222940000|2021-10-26 04:35:40|23781.48|23661.48|23782.17|23662.17|23783.44|23663.44|23781.33|23661.33|10
1635222950000|2021-10-26 04:35:50|23783.32|23663.32|23783.89|23663.89|23784.71|23664.71|23781.65|23661.65|10
1635222960000|2021-10-26 04:36:00|23783.75|23663.75|23779.43|23659.43|23783.75|23663.75|23779.13|23659.13|10
1635222970000|2021-10-26 04:36:10|23779.39|23659.39|23779.41|23659.41|23779.57|23659.57|23778.83|23658.83|10
1635222980000|2021-10-26 04:36:20|23778.44|23658.44|23776.83|23656.83|23778.44|23658.44|23776.15|23656.15|10
1635222990000|2021-10-26 04:36:30|23776.86|23656.86|23778.88|23658.88|23779.22|23659.22|23776.86|23656.86|10
1635223000000|2021-10-26 04:36:40|23777.68|23657.68|23777.7|23657.7|23778.01|23658.01|23777.5|23657.5|10
1635223010000|2021-10-26 04:36:50|23777.52|23657.52|23773.22|23653.22|23778.38|23658.38|23773.22|23653.22|10
1635223020000|2021-10-26 04:37:00|23773.35|23653.35|23770.31|23650.31|23773.35|23653.35|23770.31|23650.31|10
1635223030000|2021-10-26 04:37:10|23770.45|23650.45|23764.64|23644.64|23770.45|23650.45|23764.64|23644.64|10
1635223040000|2021-10-26 04:37:20|23765.05|23645.05|23768.06|23648.06|23769.83|23649.83|23764.17|23644.17|10
1635223050000|2021-10-26 04:37:30|23767.18|23647.18|23768.09|23648.09|23768.09|23648.09|23765.94|23645.94|10
1635223060000|2021-10-26 04:37:40|23768.74|23648.74|23774.51|23654.51|23774.51|23654.51|23768.74|23648.74|10
1635223070000|2021-10-26 04:37:50|23774.08|23654.08|23777.04|23657.04|23777.04|23657.04|23774.08|23654.08|10
1635223080000|2021-10-26 04:38:00|23777.15|23657.15|23780.4|23660.4|23780.79|23660.79|23777.15|23657.15|10
1635223090000|2021-10-26 04:38:10|23780.78|23660.78|23782.84|23662.84|23782.96|23662.96|23780.78|23660.78|10
1635223100000|2021-10-26 04:38:20|23784.21|23664.21|23787.63|23667.63|23788.27|23668.27|23784.21|23664.21|10
1635223110000|2021-10-26 04:38:30|23787.55|23667.55|23790.79|23670.79|23790.79|23670.79|23787.55|23667.55|10
1635223120000|2021-10-26 04:38:40|23791.6|23671.6|23793.24|23673.24|23793.24|23673.24|23791.21|23671.21|10
1635223130000|2021-10-26 04:38:50|23792.91|23672.91|23797.63|23677.63|23797.63|23677.63|23792.42|23672.42|10
1635223140000|2021-10-26 04:39:00|23797.81|23677.81|23800.07|23680.07|23800.46|23680.46|23797.68|23677.68|10
1635223150000|2021-10-26 04:39:10|23800.8|23680.8|23805.24|23685.24|23805.61|23685.61|23800.8|23680.8|10
1635223160000|2021-10-26 04:39:20|23805.69|23685.69|23807.48|23687.48|23807.48|23687.48|23805.09|23685.09|10
1635223170000|2021-10-26 04:39:30|23807.12|23687.12|23811.02|23691.02|23811.02|23691.02|23806.85|23686.85|10
1635223180000|2021-10-26 04:39:40|23811.19|23691.19|23816.31|23696.31|23816.43|23696.43|23811.19|23691.19|10
1635223190000|2021-10-26 04:39:50|23816.71|23696.71|23820.1|23700.1|23820.1|23700.1|23816.71|23696.71|9
1635223200000|2021-10-26 04:40:00|23819.92|23699.92|23819.48|23699.48|23820.35|23700.35|23819.48|23699.48|10
1635223210000|2021-10-26 04:40:10|23819.65|23699.65|23820.5|23700.5|23820.5|23700.5|23818.82|23698.82|10
1635223220000|2021-10-26 04:40:20|23821.51|23701.51|23825.84|23705.84|23825.84|23705.84|23821.51|23701.51|10
1635223230000|2021-10-26 04:40:30|23825.03|23705.03|23824.73|23704.73|23826.45|23706.45|23824.17|23704.17|9
1635223240000|2021-10-26 04:40:40|23823.18|23703.18|23819.9|23699.9|23823.18|23703.18|23819.9|23699.9|10
1635223250000|2021-10-26 04:40:50|23820.44|23700.44|23820.4|23700.4|23820.44|23700.44|23818.26|23698.26|10
1635223260000|2021-10-26 04:41:00|23820.6|23700.6|23821.35|23701.35|23821.6|23701.6|23820.19|23700.19|10
1635223270000|2021-10-26 04:41:10|23821.37|23701.37|23822.14|23702.14|23822.14|23702.14|23820.59|23700.59|9
1635223280000|2021-10-26 04:41:20|23821.84|23701.84|23820.27|23700.27|23822.97|23702.97|23820.27|23700.27|10
1635223290000|2021-10-26 04:41:30|23819.79|23699.79|23819.64|23699.64|23820.7|23700.7|23819.21|23699.21|10
1635223300000|2021-10-26 04:41:40|23819.74|23699.74|23820.87|23700.87|23821.53|23701.53|23819.59|23699.59|10
1635223310000|2021-10-26 04:41:50|23820.42|23700.42|23821.76|23701.76|23821.76|23701.76|23820.42|23700.42|9
1635223320000|2021-10-26 04:42:00|23821.64|23701.64|23821.85|23701.85|23822.24|23702.24|23821.58|23701.58|10
1635223330000|2021-10-26 04:42:10|23821.81|23701.81|23822.2|23702.2|23822.31|23702.31|23820.91|23700.91|10
1635223340000|2021-10-26 04:42:20|23821.84|23701.84|23824.47|23704.47|23824.47|23704.47|23821.84|23701.84|10
1635223350000|2021-10-26 04:42:30|23824.5|23704.5|23825.09|23705.09|23825.33|23705.33|23823.7|23703.7|10
1635223360000|2021-10-26 04:42:40|23824.45|23704.45|23824.71|23704.71|23825.87|23705.87|23824.45|23704.45|9
1635223370000|2021-10-26 04:42:50|23824.79|23704.79|23824.65|23704.65|23825.02|23705.02|23823.81|23703.81|10
1635223380000|2021-10-26 04:43:00|23824.93|23704.93|23824.37|23704.37|23824.93|23704.93|23824.06|23704.06|10
1635223390000|2021-10-26 04:43:10|23824.18|23704.18|23823.45|23703.45|23824.64|23704.64|23823.45|23703.45|10
1635223400000|2021-10-26 04:43:20|23823.74|23703.74|23820.94|23700.94|23823.74|23703.74|23820.94|23700.94|10
1635223410000|2021-10-26 04:43:30|23821.85|23701.85|23817.53|23697.53|23822.38|23702.38|23816.7|23696.7|10
1635223420000|2021-10-26 04:43:40|23817.84|23697.84|23818.67|23698.67|23818.67|23698.67|23817.64|23697.64|10
1635223430000|2021-10-26 04:43:50|23818.08|23698.08|23818.87|23698.87|23820.12|23700.12|23818.08|23698.08|10
1635223440000|2021-10-26 04:44:00|23818.76|23698.76|23818.28|23698.28|23818.78|23698.78|23817.46|23697.46|10
1635223450000|2021-10-26 04:44:10|23818.38|23698.38|23820.73|23700.73|23820.73|23700.73|23818.38|23698.38|10
1635223460000|2021-10-26 04:44:20|23821.01|23701.01|23820.23|23700.23|23821.24|23701.24|23820.23|23700.23|10
1635223470000|2021-10-26 04:44:30|23820.33|23700.33|23819.98|23699.98|23820.8|23700.8|23819.59|23699.59|10
1635223480000|2021-10-26 04:44:40|23819.93|23699.93|23821.66|23701.66|23821.89|23701.89|23819.93|23699.93|10
1635223490000|2021-10-26 04:44:50|23822.08|23702.08|23820.36|23700.36|23822.08|23702.08|23820.32|23700.32|8
1635223500000|2021-10-26 04:45:00|23820.34|23700.34|23820.19|23700.19|23821.62|23701.62|23820.19|23700.19|10
1635223510000|2021-10-26 04:45:10|23821.09|23701.09|23822.64|23702.64|23822.64|23702.64|23820.32|23700.32|9
1635223520000|2021-10-26 04:45:20|23822.7|23702.7|23822.59|23702.59|23823.84|23703.84|23822.59|23702.59|10
1635223530000|2021-10-26 04:45:30|23823.05|23703.05|23824.79|23704.79|23824.79|23704.79|23822.87|23702.87|10
1635223540000|2021-10-26 04:45:40|23824.73|23704.73|23824.53|23704.53|23825.53|23705.53|23824.53|23704.53|10
1635223550000|2021-10-26 04:45:50|23825.06|23705.06|23825.13|23705.13|23825.52|23705.52|23824.35|23704.35|9
1635223560000|2021-10-26 04:46:00|23823.82|23703.82|23823.6|23703.6|23825.13|23705.13|23823.6|23703.6|10
1635223570000|2021-10-26 04:46:10|23824.26|23704.26|23823.81|23703.81|23824.34|23704.34|23823.21|23703.21|9
1635223580000|2021-10-26 04:46:20|23823.72|23703.72|23825.77|23705.77|23826.39|23706.39|23823.72|23703.72|10
1635223590000|2021-10-26 04:46:30|23825.56|23705.56|23825.06|23705.06|23826.9|23706.9|23825.06|23705.06|10
1635223600000|2021-10-26 04:46:40|23825.05|23705.05|23825.59|23705.59|23826.23|23706.23|23825.05|23705.05|10
1635223610000|2021-10-26 04:46:50|23825.62|23705.62|23825.29|23705.29|23826.23|23706.23|23825.29|23705.29|9
1635223620000|2021-10-26 04:47:00|23825.04|23705.04|23821.61|23701.61|23825.04|23705.04|23821.61|23701.61|10
1635223630000|2021-10-26 04:47:10|23821.08|23701.08|23821.66|23701.66|23821.66|23701.66|23819.27|23699.27|10
1635223640000|2021-10-26 04:47:20|23821.63|23701.63|23823.22|23703.22|23823.22|23703.22|23821.63|23701.63|10
1635223650000|2021-10-26 04:47:30|23823.31|23703.31|23822.73|23702.73|23823.31|23703.31|23822.52|23702.52|9
1635223660000|2021-10-26 04:47:40|23822.71|23702.71|23823.51|23703.51|23823.78|23703.78|23822.47|23702.47|10
1635223670000|2021-10-26 04:47:50|23823.6|23703.6|23823.44|23703.44|23824.23|23704.23|23823.44|23703.44|10
1635223680000|2021-10-26 04:48:00|23823.27|23703.27|23822.87|23702.87|23823.27|23703.27|23821.38|23701.38|10
1635223690000|2021-10-26 04:48:10|23821.71|23701.71|23820.48|23700.48|23822.37|23702.37|23820.48|23700.48|10
1635223700000|2021-10-26 04:48:20|23820.41|23700.41|23821.92|23701.92|23821.96|23701.96|23819.93|23699.93|10
1635223710000|2021-10-26 04:48:30|23822.1|23702.1|23821.34|23701.34|23822.23|23702.23|23820.85|23700.85|10
1635223720000|2021-10-26 04:48:40|23821.43|23701.43|23821.54|23701.54|23823.07|23703.07|23821.43|23701.43|10
1635223730000|2021-10-26 04:48:50|23821.71|23701.71|23821.42|23701.42|23821.96|23701.96|23819.37|23699.37|9
1635223740000|2021-10-26 04:49:00|23821.52|23701.52|23821.24|23701.24|23821.82|23701.82|23819.82|23699.82|10
1635223750000|2021-10-26 04:49:10|23821.47|23701.47|23822.14|23702.14|23822.73|23702.73|23821.38|23701.38|10
1635223760000|2021-10-26 04:49:20|23822.19|23702.19|23823.18|23703.18|23823.28|23703.28|23822.19|23702.19|10
1635223770000|2021-10-26 04:49:30|23823.11|23703.11|23823.94|23703.94|23823.94|23703.94|23822.07|23702.07|10
1635223780000|2021-10-26 04:49:40|23825.16|23705.16|23823.62|23703.62|23825.16|23705.16|23823.62|23703.62|9
1635223790000|2021-10-26 04:49:50|23823.77|23703.77|23825.33|23705.33|23825.33|23705.33|23823.77|23703.77|10
1635223800000|2021-10-26 04:50:00|23825.26|23705.26|23824.74|23704.74|23825.53|23705.53|23824.74|23704.74|10
1635223810000|2021-10-26 04:50:10|23824.79|23704.79|23823.38|23703.38|23825.61|23705.61|23823.38|23703.38|10
1635223820000|2021-10-26 04:50:20|23824.11|23704.11|23823.77|23703.77|23824.45|23704.45|23823.69|23703.69|10
1635223830000|2021-10-26 04:50:30|23824.03|23704.03|23824.75|23704.75|23824.75|23704.75|23823.54|23703.54|9
1635223840000|2021-10-26 04:50:40|23824.73|23704.73|23826.48|23706.48|23826.56|23706.56|23824.73|23704.73|10
1635223850000|2021-10-26 04:50:50|23826.71|23706.71|23828.58|23708.58|23828.58|23708.58|23826.71|23706.71|10
1635223860000|2021-10-26 04:51:00|23829.17|23709.17|23834.52|23714.52|23834.52|23714.52|23829.17|23709.17|10
1635223870000|2021-10-26 04:51:10|23834.78|23714.78|23837.37|23717.37|23837.37|23717.37|23834.78|23714.78|10
1635223880000|2021-10-26 04:51:20|23837.57|23717.57|23839.84|23719.84|23839.84|23719.84|23837.25|23717.25|10
1635223890000|2021-10-26 04:51:30|23840.68|23720.68|23843.44|23723.44|23843.47|23723.47|23840.68|23720.68|10
1635223900000|2021-10-26 04:51:40|23843.89|23723.89|23849.35|23729.35|23849.35|23729.35|23843.89|23723.89|10
1635223910000|2021-10-26 04:51:50|23849.67|23729.67|23854.14|23734.14|23854.14|23734.14|23849.67|23729.67|10
1635223920000|2021-10-26 04:52:00|23854.37|23734.37|23861.58|23741.58|23861.58|23741.58|23854.37|23734.37|10
1635223930000|2021-10-26 04:52:10|23861.97|23741.97|23859.63|23739.63|23862.12|23742.12|23859.63|23739.63|10
1635223940000|2021-10-26 04:52:20|23859.98|23739.98|23856.27|23736.27|23859.98|23739.98|23856.16|23736.16|9
1635223950000|2021-10-26 04:52:30|23856.43|23736.43|23855.21|23735.21|23856.86|23736.86|23855.18|23735.18|10
1635223960000|2021-10-26 04:52:40|23855.18|23735.18|23860.29|23740.29|23862.29|23742.29|23855.18|23735.18|10
1635223970000|2021-10-26 04:52:50|23861.48|23741.48|23863.91|23743.91|23863.91|23743.91|23861.48|23741.48|10
1635223980000|2021-10-26 04:53:00|23865.21|23745.21|23867.01|23747.01|23867.01|23747.01|23863.55|23743.55|10
1635223990000|2021-10-26 04:53:10|23866.35|23746.35|23867.06|23747.06|23868.32|23748.32|23865.83|23745.83|10
1635224000000|2021-10-26 04:53:20|23866.89|23746.89|23868.44|23748.44|23868.71|23748.71|23866.8|23746.8|9
1635224010000|2021-10-26 04:53:30|23867.68|23747.68|23870.61|23750.61|23870.64|23750.64|23867.68|23747.68|10
1635224020000|2021-10-26 04:53:40|23871.16|23751.16|23871.7|23751.7|23871.7|23751.7|23870.7|23750.7|10
1635224030000|2021-10-26 04:53:50|23871.82|23751.82|23875.33|23755.33|23875.33|23755.33|23871.57|23751.57|10
1635224040000|2021-10-26 04:54:00|23875.4|23755.4|23872.52|23752.52|23875.55|23755.55|23872.52|23752.52|10
1635224050000|2021-10-26 04:54:10|23872.73|23752.73|23874.06|23754.06|23875.18|23755.18|23872.73|23752.73|10
1635224060000|2021-10-26 04:54:20|23873.79|23753.79|23873.66|23753.66|23874.43|23754.43|23873.51|23753.51|10
1635224070000|2021-10-26 04:54:30|23873.93|23753.93|23870.35|23750.35|23873.93|23753.93|23869.92|23749.92|10
1635224080000|2021-10-26 04:54:40|23870.1|23750.1|23863.07|23743.07|23870.1|23750.1|23863.07|23743.07|10
1635224090000|2021-10-26 04:54:50|23862.91|23742.91|23859.92|23739.92|23863.02|23743.02|23859.05|23739.05|10
1635224100000|2021-10-26 04:55:00|23859.69|23739.69|23857.29|23737.29|23859.69|23739.69|23856.56|23736.56|10
1635224110000|2021-10-26 04:55:10|23856.85|23736.85|23858.01|23738.01|23858.29|23738.29|23856.75|23736.75|9
1635224120000|2021-10-26 04:55:20|23857.69|23737.69|23854.8|23734.8|23857.69|23737.69|23854.63|23734.63|10
1635224130000|2021-10-26 04:55:30|23855.11|23735.11|23849.96|23729.96|23855.11|23735.11|23849.96|23729.96|10
1635224140000|2021-10-26 04:55:40|23848.82|23728.82|23844.4|23724.4|23848.84|23728.84|23844.4|23724.4|10
1635224150000|2021-10-26 04:55:50|23844.32|23724.32|23845.79|23725.79|23845.79|23725.79|23844.32|23724.32|10
1635224160000|2021-10-26 04:56:00|23845.92|23725.92|23847.9|23727.9|23847.9|23727.9|23845.92|23725.92|10
1635224170000|2021-10-26 04:56:10|23848.33|23728.33|23849.31|23729.31|23849.35|23729.35|23848.33|23728.33|9
1635224180000|2021-10-26 04:56:20|23849.15|23729.15|23850.25|23730.25|23850.25|23730.25|23849.12|23729.12|10
1635224190000|2021-10-26 04:56:30|23850.13|23730.13|23852.89|23732.89|23853.07|23733.07|23850.13|23730.13|10
1635224200000|2021-10-26 04:56:40|23853.56|23733.56|23854.75|23734.75|23854.88|23734.88|23853.05|23733.05|10
1635224210000|2021-10-26 04:56:50|23854.79|23734.79|23857.13|23737.13|23857.24|23737.24|23854.66|23734.66|9
1635224220000|2021-10-26 04:57:00|23856.96|23736.96|23856.43|23736.43|23857.3|23737.3|23856.31|23736.31|10
1635224230000|2021-10-26 04:57:10|23855.61|23735.61|23856.57|23736.57|23856.86|23736.86|23855.61|23735.61|10
1635224240000|2021-10-26 04:57:20|23856.69|23736.69|23856.62|23736.62|23857.51|23737.51|23856.51|23736.51|8
1635224250000|2021-10-26 04:57:30|23855.62|23735.62|23850.86|23730.86|23855.62|23735.62|23850.86|23730.86|9
1635224260000|2021-10-26 04:57:40|23851.05|23731.05|23849.93|23729.93|23851.05|23731.05|23849.41|23729.41|10
1635224270000|2021-10-26 04:57:50|23849.88|23729.88|23848.12|23728.12|23849.99|23729.99|23848.06|23728.06|10
1635224280000|2021-10-26 04:58:00|23847.49|23727.49|23846.83|23726.83|23847.68|23727.68|23846.83|23726.83|9
1635224290000|2021-10-26 04:58:10|23846.14|23726.14|23843.76|23723.76|23846.14|23726.14|23843.35|23723.35|10
1635224300000|2021-10-26 04:58:20|23843.5|23723.5|23845.16|23725.16|23845.2|23725.2|23843.5|23723.5|9
1635224310000|2021-10-26 04:58:30|23845.04|23725.04|23845.11|23725.11|23845.67|23725.67|23844.31|23724.31|9
1635224320000|2021-10-26 04:58:40|23845.33|23725.33|23847.49|23727.49|23847.49|23727.49|23845.33|23725.33|10
1635224330000|2021-10-26 04:58:50|23847.63|23727.63|23849.89|23729.89|23850.06|23730.06|23847.63|23727.63|10
1635224340000|2021-10-26 04:59:00|23850.19|23730.19|23846.58|23726.58|23850.21|23730.21|23846.58|23726.58|10
1635224350000|2021-10-26 04:59:10|23846.54|23726.54|23844.28|23724.28|23846.54|23726.54|23844.28|23724.28|10
1635224360000|2021-10-26 04:59:20|23844.44|23724.44|23843.84|23723.84|23844.89|23724.89|23843.84|23723.84|10
1635224370000|2021-10-26 04:59:30|23843.66|23723.66|23840.81|23720.81|23843.66|23723.66|23840.81|23720.81|9
1635224380000|2021-10-26 04:59:40|23840.82|23720.82|23838.64|23718.64|23840.87|23720.87|23838.64|23718.64|9
1635224390000|2021-10-26 04:59:50|23838.12|23718.12|23835.65|23715.65|23838.2|23718.2|23835.65|23715.65|10
1635224400000|2021-10-26 05:00:00|23835.9|23715.9|23834.64|23714.64|23835.94|23715.94|23834.55|23714.55|10
1635224410000|2021-10-26 05:00:10|23834.44|23714.44|23838.79|23718.79|23838.79|23718.79|23834.44|23714.44|10
1635224420000|2021-10-26 05:00:20|23838.95|23718.95|23841.73|23721.73|23842.42|23722.42|23838.95|23718.95|10
1635224430000|2021-10-26 05:00:30|23843.96|23723.96|23844.25|23724.25|23844.63|23724.63|23843.96|23723.96|10
1635224440000|2021-10-26 05:00:40|23845.68|23725.68|23849.81|23729.81|23849.81|23729.81|23845.68|23725.68|10
1635224450000|2021-10-26 05:00:50|23850.11|23730.11|23851.75|23731.75|23851.75|23731.75|23850.11|23730.11|10
1635224460000|2021-10-26 05:01:00|23852.28|23732.28|23856.23|23736.23|23856.23|23736.23|23852.28|23732.28|10
1635224470000|2021-10-26 05:01:10|23856.43|23736.43|23856.65|23736.65|23856.94|23736.94|23855.5|23735.5|10
1635224480000|2021-10-26 05:01:20|23857.18|23737.18|23863.75|23743.75|23863.75|23743.75|23856.73|23736.73|10
1635224490000|2021-10-26 05:01:30|23864.06|23744.06|23861.1|23741.1|23864.06|23744.06|23861.1|23741.1|10
1635224500000|2021-10-26 05:01:40|23860.21|23740.21|23858.5|23738.5|23860.21|23740.21|23858.5|23738.5|10
1635224510000|2021-10-26 05:01:50|23858.37|23738.37|23860.46|23740.46|23861.94|23741.94|23858.37|23738.37|10
1635224520000|2021-10-26 05:02:00|23861|23741|23860.5|23740.5|23861.03|23741.03|23859.38|23739.38|10
1635224530000|2021-10-26 05:02:10|23860.07|23740.07|23856.79|23736.79|23860.07|23740.07|23856.79|23736.79|10
1635224540000|2021-10-26 05:02:20|23857.5|23737.5|23859.2|23739.2|23859.2|23739.2|23857.14|23737.14|10
1635224550000|2021-10-26 05:02:30|23859.23|23739.23|23864.08|23744.08|23864.08|23744.08|23859.23|23739.23|10
1635224560000|2021-10-26 05:02:40|23863.76|23743.76|23864.28|23744.28|23864.46|23744.46|23863.76|23743.76|10
1635224570000|2021-10-26 05:02:50|23863.1|23743.1|23863.74|23743.74|23864.1|23744.1|23862.22|23742.22|9
1635224580000|2021-10-26 05:03:00|23863.53|23743.53|23862.38|23742.38|23863.53|23743.53|23862.19|23742.19|10
1635224590000|2021-10-26 05:03:10|23862.91|23742.91|23864.89|23744.89|23865.45|23745.45|23862.85|23742.85|10
1635224600000|2021-10-26 05:03:20|23864.71|23744.71|23864.2|23744.2|23864.88|23744.88|23863.14|23743.14|10
1635224610000|2021-10-26 05:03:30|23864.14|23744.14|23864.21|23744.21|23864.32|23744.32|23862.63|23742.63|10
1635224620000|2021-10-26 05:03:40|23864.24|23744.24|23866.37|23746.37|23866.37|23746.37|23864.24|23744.24|10
1635224630000|2021-10-26 05:03:50|23866.34|23746.34|23865.8|23745.8|23867.21|23747.21|23865.8|23745.8|9
1635224640000|2021-10-26 05:04:00|23865.52|23745.52|23866.37|23746.37|23866.45|23746.45|23865.16|23745.16|10
1635224650000|2021-10-26 05:04:10|23866.15|23746.15|23867.84|23747.84|23867.84|23747.84|23866.15|23746.15|10
1635224660000|2021-10-26 05:04:20|23867.71|23747.71|23867.35|23747.35|23868.59|23748.59|23867.28|23747.28|10
1635224670000|2021-10-26 05:04:30|23867.36|23747.36|23869.42|23749.42|23869.96|23749.96|23867.33|23747.33|10
1635224680000|2021-10-26 05:04:40|23870.7|23750.7|23869.43|23749.43|23872.18|23752.18|23869.43|23749.43|10
1635224690000|2021-10-26 05:04:50|23870.08|23750.08|23869.85|23749.85|23870.22|23750.22|23869.31|23749.31|10
1635224700000|2021-10-26 05:05:00|23869.41|23749.41|23868.43|23748.43|23870.55|23750.55|23868.43|23748.43|10
1635224710000|2021-10-26 05:05:10|23869.03|23749.03|23867.99|23747.99|23870.03|23750.03|23867.99|23747.99|10
1635224720000|2021-10-26 05:05:20|23867.53|23747.53|23869.4|23749.4|23869.4|23749.4|23867.53|23747.53|10
1635224730000|2021-10-26 05:05:30|23869.34|23749.34|23867.85|23747.85|23869.69|23749.69|23867.85|23747.85|10
1635224740000|2021-10-26 05:05:40|23868.15|23748.15|23867.86|23747.86|23868.5|23748.5|23867.5|23747.5|10
1635224750000|2021-10-26 05:05:50|23867.79|23747.79|23867.73|23747.73|23868.18|23748.18|23866.82|23746.82|10
1635224760000|2021-10-26 05:06:00|23868.28|23748.28|23868.82|23748.82|23868.82|23748.82|23867.37|23747.37|10
1635224770000|2021-10-26 05:06:10|23869.09|23749.09|23870.72|23750.72|23870.72|23750.72|23869.09|23749.09|10
1635224780000|2021-10-26 05:06:20|23870.76|23750.76|23873.91|23753.91|23873.91|23753.91|23870.76|23750.76|10
1635224790000|2021-10-26 05:06:30|23873.98|23753.98|23876.86|23756.86|23876.86|23756.86|23873.98|23753.98|9
1635224800000|2021-10-26 05:06:40|23876.82|23756.82|23878.16|23758.16|23878.27|23758.27|23876.73|23756.73|10
1635224810000|2021-10-26 05:06:50|23878.4|23758.4|23879.57|23759.57|23880.91|23760.91|23878.39|23758.39|10
1635224820000|2021-10-26 05:07:00|23879.52|23759.52|23877.44|23757.44|23879.52|23759.52|23877.3|23757.3|10
1635224830000|2021-10-26 05:07:10|23877.17|23757.17|23878.08|23758.08|23880.02|23760.02|23877.17|23757.17|10
1635224840000|2021-10-26 05:07:20|23877.58|23757.58|23876.21|23756.21|23877.58|23757.58|23876.13|23756.13|9
1635224850000|2021-10-26 05:07:30|23875.86|23755.86|23875.95|23755.95|23876.88|23756.88|23875.47|23755.47|10
1635224860000|2021-10-26 05:07:40|23876.09|23756.09|23874.58|23754.58|23877.07|23757.07|23874.58|23754.58|9
1635224870000|2021-10-26 05:07:50|23874.33|23754.33|23874.09|23754.09|23874.33|23754.33|23873.07|23753.07|10
1635224880000|2021-10-26 05:08:00|23873.9|23753.9|23873.53|23753.53|23874.21|23754.21|23873.3|23753.3|9
1635224890000|2021-10-26 05:08:10|23873.54|23753.54|23872.37|23752.37|23873.54|23753.54|23872.11|23752.11|9
1635224900000|2021-10-26 05:08:20|23872.79|23752.79|23870.24|23750.24|23874.12|23754.12|23870.24|23750.24|10
1635224910000|2021-10-26 05:08:30|23870.2|23750.2|23870.29|23750.29|23870.31|23750.31|23870.03|23750.03|10
1635224920000|2021-10-26 05:08:40|23870.24|23750.24|23873.82|23753.82|23873.82|23753.82|23869.58|23749.58|10
1635224930000|2021-10-26 05:08:50|23872.91|23752.91|23872.01|23752.01|23872.91|23752.91|23871.94|23751.94|10
1635224940000|2021-10-26 05:09:00|23872.07|23752.07|23871.77|23751.77|23872.62|23752.62|23871.44|23751.44|10
1635224950000|2021-10-26 05:09:10|23871.28|23751.28|23870.99|23750.99|23872.67|23752.67|23870.99|23750.99|10
1635224960000|2021-10-26 05:09:20|23870.95|23750.95|23871.74|23751.74|23872.09|23752.09|23870.85|23750.85|10
1635224970000|2021-10-26 05:09:30|23871.77|23751.77|23869.83|23749.83|23871.77|23751.77|23869.22|23749.22|10
1635224980000|2021-10-26 05:09:40|23869.78|23749.78|23869.84|23749.84|23870.15|23750.15|23868.73|23748.73|10
1635224990000|2021-10-26 05:09:50|23869.63|23749.63|23869.76|23749.76|23870.51|23750.51|23869.25|23749.25|10
1635225000000|2021-10-26 05:10:00|23869.74|23749.74|23870.03|23750.03|23870.84|23750.84|23869.35|23749.35|10
1635225010000|2021-10-26 05:10:10|23870.1|23750.1|23870.97|23750.97|23870.97|23750.97|23869.36|23749.36|10
1635225020000|2021-10-26 05:10:20|23870.63|23750.63|23871.1|23751.1|23871.1|23751.1|23870.63|23750.63|10
1635225030000|2021-10-26 05:10:30|23870.94|23750.94|23871.93|23751.93|23871.93|23751.93|23870.36|23750.36|10
1635225040000|2021-10-26 05:10:40|23871.74|23751.74|23873.69|23753.69|23873.69|23753.69|23871.74|23751.74|9
1635225050000|2021-10-26 05:10:50|23874.27|23754.27|23876.65|23756.65|23876.72|23756.72|23874.27|23754.27|10
1635225060000|2021-10-26 05:11:00|23877.28|23757.28|23874.72|23754.72|23877.28|23757.28|23874.72|23754.72|10
1635225070000|2021-10-26 05:11:10|23874.4|23754.4|23874.49|23754.49|23875.02|23755.02|23873.9|23753.9|10
1635225080000|2021-10-26 05:11:20|23872.64|23752.64|23872.07|23752.07|23872.64|23752.64|23870.62|23750.62|10
1635225090000|2021-10-26 05:11:30|23871.75|23751.75|23869.02|23749.02|23871.75|23751.75|23868.99|23748.99|10
1635225100000|2021-10-26 05:11:40|23868.51|23748.51|23865.11|23745.11|23869.2|23749.2|23865.11|23745.11|10
1635225110000|2021-10-26 05:11:50|23864.78|23744.78|23865.19|23745.19|23865.29|23745.29|23863.77|23743.77|10
1635225120000|2021-10-26 05:12:00|23864.1|23744.1|23862.98|23742.98|23865.74|23745.74|23861.95|23741.95|10
1635225130000|2021-10-26 05:12:10|23862.84|23742.84|23860.41|23740.41|23862.95|23742.95|23860.3|23740.3|10
1635225140000|2021-10-26 05:12:20|23860.11|23740.11|23860.86|23740.86|23861.1|23741.1|23860.11|23740.11|9
1635225150000|2021-10-26 05:12:30|23860.35|23740.35|23863.3|23743.3|23863.3|23743.3|23859.97|23739.97|10
1635225160000|2021-10-26 05:12:40|23863.34|23743.34|23863.12|23743.12|23863.84|23743.84|23862.78|23742.78|8
1635225170000|2021-10-26 05:12:50|23863.28|23743.28|23864|23744|23864|23744|23862.16|23742.16|10
1635225180000|2021-10-26 05:13:00|23863.91|23743.91|23866.66|23746.66|23866.66|23746.66|23862.66|23742.66|10
1635225190000|2021-10-26 05:13:10|23868.22|23748.22|23869.49|23749.49|23870.25|23750.25|23867.32|23747.32|10
1635225200000|2021-10-26 05:13:20|23869.58|23749.58|23868.95|23748.95|23869.75|23749.75|23868.95|23748.95|10
1635225210000|2021-10-26 05:13:30|23868.81|23748.81|23869.23|23749.23|23870.04|23750.04|23868.25|23748.25|10
1635225220000|2021-10-26 05:13:40|23869.85|23749.85|23869.45|23749.45|23870.83|23750.83|23869.45|23749.45|10
1635225230000|2021-10-26 05:13:50|23869.33|23749.33|23871.36|23751.36|23871.36|23751.36|23869.33|23749.33|10
1635225240000|2021-10-26 05:14:00|23870.09|23750.09|23873.27|23753.27|23873.53|23753.53|23869.99|23749.99|10
1635225250000|2021-10-26 05:14:10|23872.31|23752.31|23872.81|23752.81|23873.68|23753.68|23871.74|23751.74|10
1635225260000|2021-10-26 05:14:20|23873.46|23753.46|23875.16|23755.16|23875.16|23755.16|23873.46|23753.46|10
1635225270000|2021-10-26 05:14:30|23875.58|23755.58|23876.32|23756.32|23876.46|23756.46|23875.13|23755.13|10
1635225280000|2021-10-26 05:14:40|23876.08|23756.08|23873.08|23753.08|23876.08|23756.08|23873.08|23753.08|10
1635225290000|2021-10-26 05:14:50|23872.72|23752.72|23869.52|23749.52|23872.72|23752.72|23869.52|23749.52|10
1635225300000|2021-10-26 05:15:00|23869.19|23749.19|23869.57|23749.57|23869.88|23749.88|23867.58|23747.58|10
1635225310000|2021-10-26 05:15:10|23869.28|23749.28|23870.96|23750.96|23871.97|23751.97|23869.28|23749.28|10
1635225320000|2021-10-26 05:15:20|23871.15|23751.15|23872.72|23752.72|23872.79|23752.79|23871.15|23751.15|10
1635225330000|2021-10-26 05:15:30|23872.74|23752.74|23874.86|23754.86|23874.98|23754.98|23872.74|23752.74|10
1635225340000|2021-10-26 05:15:40|23876.35|23756.35|23877.7|23757.7|23877.7|23757.7|23876.35|23756.35|10
1635225350000|2021-10-26 05:15:50|23877.6|23757.6|23874.36|23754.36|23877.6|23757.6|23874.36|23754.36|10
1635225360000|2021-10-26 05:16:00|23874.04|23754.04|23873.46|23753.46|23874.04|23754.04|23873.24|23753.24|10
1635225370000|2021-10-26 05:16:10|23872.99|23752.99|23870.94|23750.94|23873.21|23753.21|23870.1|23750.1|10
1635225380000|2021-10-26 05:16:20|23870.88|23750.88|23866.53|23746.53|23870.91|23750.91|23866.53|23746.53|10
1635225390000|2021-10-26 05:16:30|23866.22|23746.22|23865.74|23745.74|23866.83|23746.83|23865.6|23745.6|10
1635225400000|2021-10-26 05:16:40|23865.66|23745.66|23862.44|23742.44|23866.2|23746.2|23862.44|23742.44|10
1635225410000|2021-10-26 05:16:50|23861.63|23741.63|23859.86|23739.86|23861.63|23741.63|23859.34|23739.34|10
1635225420000|2021-10-26 05:17:00|23859.9|23739.9|23859.41|23739.41|23859.9|23739.9|23858.67|23738.67|9
1635225430000|2021-10-26 05:17:10|23859.37|23739.37|23855.26|23735.26|23859.37|23739.37|23855.26|23735.26|10
1635225440000|2021-10-26 05:17:20|23854.96|23734.96|23855.06|23735.06|23856.69|23736.69|23854.96|23734.96|10
1635225450000|2021-10-26 05:17:30|23854.99|23734.99|23853.66|23733.66|23856.03|23736.03|23853.66|23733.66|10
1635225460000|2021-10-26 05:17:40|23854.29|23734.29|23855.15|23735.15|23855.77|23735.77|23854.16|23734.16|10
1635225470000|2021-10-26 05:17:50|23855.89|23735.89|23857.37|23737.37|23857.42|23737.42|23855.68|23735.68|9
1635225480000|2021-10-26 05:18:00|23858.48|23738.48|23857.26|23737.26|23858.59|23738.59|23856.84|23736.84|10
1635225490000|2021-10-26 05:18:10|23857.14|23737.14|23856.15|23736.15|23858.02|23738.02|23855.64|23735.64|10
1635225500000|2021-10-26 05:18:20|23856.66|23736.66|23860.62|23740.62|23860.62|23740.62|23856.66|23736.66|10
1635225510000|2021-10-26 05:18:30|23861.1|23741.1|23861.57|23741.57|23861.77|23741.77|23861.01|23741.01|10
1635225520000|2021-10-26 05:18:40|23861.77|23741.77|23860.49|23740.49|23861.83|23741.83|23860.49|23740.49|10
1635225530000|2021-10-26 05:18:50|23860.89|23740.89|23859.89|23739.89|23861.43|23741.43|23859.29|23739.29|9
1635225540000|2021-10-26 05:19:00|23859.57|23739.57|23860.25|23740.25|23861.6|23741.6|23859.57|23739.57|10
1635225550000|2021-10-26 05:19:10|23860.81|23740.81|23862.61|23742.61|23862.61|23742.61|23860.47|23740.47|10
1635225560000|2021-10-26 05:19:20|23862.51|23742.51|23862.23|23742.23|23862.61|23742.61|23860.86|23740.86|10
1635225570000|2021-10-26 05:19:30|23862.56|23742.56|23868.63|23748.63|23868.63|23748.63|23862.56|23742.56|10
1635225580000|2021-10-26 05:19:40|23867.35|23747.35|23867.36|23747.36|23869.88|23749.88|23867.23|23747.23|10
1635225590000|2021-10-26 05:19:50|23869.66|23749.66|23867.12|23747.12|23869.66|23749.66|23867.12|23747.12|10
1635225600000|2021-10-26 05:20:00|23869.12|23749.12|23866.74|23746.74|23869.12|23749.12|23866.61|23746.61|10
1635225610000|2021-10-26 05:20:10|23866.9|23746.9|23869.05|23749.05|23869.98|23749.98|23866.9|23746.9|10
1635225620000|2021-10-26 05:20:20|23869.71|23749.71|23870.87|23750.87|23870.87|23750.87|23869.71|23749.71|10
1635225630000|2021-10-26 05:20:30|23870.89|23750.89|23872.09|23752.09|23872.86|23752.86|23870.71|23750.71|10
1635225640000|2021-10-26 05:20:40|23872.41|23752.41|23871.37|23751.37|23872.41|23752.41|23871.18|23751.18|9
1635225650000|2021-10-26 05:20:50|23869.55|23749.55|23868.01|23748.01|23870.21|23750.21|23868.01|23748.01|10
1635225660000|2021-10-26 05:21:00|23867.49|23747.49|23867.16|23747.16|23867.52|23747.52|23866.88|23746.88|9
1635225670000|2021-10-26 05:21:10|23866.9|23746.9|23867.29|23747.29|23867.52|23747.52|23866.9|23746.9|10
1635225680000|2021-10-26 05:21:20|23867.43|23747.43|23869.96|23749.96|23869.96|23749.96|23867.43|23747.43|9
1635225690000|2021-10-26 05:21:30|23869.05|23749.05|23872.36|23752.36|23872.36|23752.36|23869.05|23749.05|10
1635225700000|2021-10-26 05:21:40|23873.19|23753.19|23873.32|23753.32|23873.92|23753.92|23870.98|23750.98|10
1635225710000|2021-10-26 05:21:50|23873.37|23753.37|23872.67|23752.67|23873.37|23753.37|23871.2|23751.2|8
1635225720000|2021-10-26 05:22:00|23872.2|23752.2|23871.55|23751.55|23872.49|23752.49|23871.55|23751.55|10
1635225730000|2021-10-26 05:22:10|23871.67|23751.67|23873.96|23753.96|23873.96|23753.96|23871.54|23751.54|10
1635225740000|2021-10-26 05:22:20|23874.31|23754.31|23869.99|23749.99|23874.35|23754.35|23869.33|23749.33|10
1635225750000|2021-10-26 05:22:30|23870.02|23750.02|23871.55|23751.55|23873.02|23753.02|23870.02|23750.02|10
1635225760000|2021-10-26 05:22:40|23871.53|23751.53|23871.07|23751.07|23872.41|23752.41|23870.97|23750.97|9
1635225770000|2021-10-26 05:22:50|23871.03|23751.03|23871.15|23751.15|23872.74|23752.74|23871.03|23751.03|10
1635225780000|2021-10-26 05:23:00|23870.82|23750.82|23868.77|23748.77|23871.18|23751.18|23868.77|23748.77|10
1635225790000|2021-10-26 05:23:10|23868.84|23748.84|23868.4|23748.4|23868.84|23748.84|23865.73|23745.73|10
1635225800000|2021-10-26 05:23:20|23868.46|23748.46|23869.74|23749.74|23869.76|23749.76|23868.46|23748.46|10
1635225810000|2021-10-26 05:23:30|23870.11|23750.11|23872.81|23752.81|23872.81|23752.81|23870.11|23750.11|10
1635225820000|2021-10-26 05:23:40|23873.04|23753.04|23874.48|23754.48|23874.99|23754.99|23873.04|23753.04|10
1635225830000|2021-10-26 05:23:50|23874.7|23754.7|23883.77|23763.77|23883.77|23763.77|23874.7|23754.7|10
1635225840000|2021-10-26 05:24:00|23884.81|23764.81|23881.02|23761.02|23884.81|23764.81|23881.02|23761.02|10
1635225850000|2021-10-26 05:24:10|23879.24|23759.24|23883.65|23763.65|23883.65|23763.65|23879.24|23759.24|10
1635225860000|2021-10-26 05:24:20|23883.53|23763.53|23880|23760|23883.53|23763.53|23878.19|23758.19|10
1635225870000|2021-10-26 05:24:30|23880.72|23760.72|23884|23764|23884|23764|23880.28|23760.28|10
1635225880000|2021-10-26 05:24:40|23884.56|23764.56|23885.34|23765.34|23885.34|23765.34|23883.72|23763.72|10
1635225890000|2021-10-26 05:24:50|23885.35|23765.35|23886.79|23766.79|23886.79|23766.79|23884.19|23764.19|10
1635225900000|2021-10-26 05:25:00|23887.45|23767.45|23888.85|23768.85|23888.85|23768.85|23886.47|23766.47|10
1635225910000|2021-10-26 05:25:10|23888.75|23768.75|23887.21|23767.21|23888.92|23768.92|23887.19|23767.19|10
1635225920000|2021-10-26 05:25:20|23887.04|23767.04|23887.01|23767.01|23888.09|23768.09|23886.39|23766.39|10
1635225930000|2021-10-26 05:25:30|23887.33|23767.33|23888.31|23768.31|23888.4|23768.4|23887.33|23767.33|10
1635225940000|2021-10-26 05:25:40|23887.86|23767.86|23887.16|23767.16|23890.31|23770.31|23887.16|23767.16|10
1635225950000|2021-10-26 05:25:50|23888.04|23768.04|23888.57|23768.57|23888.73|23768.73|23887.13|23767.13|10
1635225960000|2021-10-26 05:26:00|23887.77|23767.77|23888.58|23768.58|23889.23|23769.23|23887.7|23767.7|10
1635225970000|2021-10-26 05:26:10|23889.22|23769.22|23890.98|23770.98|23890.98|23770.98|23889.22|23769.22|10
1635225980000|2021-10-26 05:26:20|23891.07|23771.07|23891.57|23771.57|23891.67|23771.67|23890|23770|10
1635225990000|2021-10-26 05:26:30|23891.31|23771.31|23889.65|23769.65|23891.71|23771.71|23889.65|23769.65|10
1635226000000|2021-10-26 05:26:40|23889.24|23769.24|23891|23771|23891.03|23771.03|23888.43|23768.43|10
1635226010000|2021-10-26 05:26:50|23890.72|23770.72|23892.44|23772.44|23892.68|23772.68|23890.72|23770.72|10
1635226020000|2021-10-26 05:27:00|23892.18|23772.18|23889.2|23769.2|23892.18|23772.18|23889.2|23769.2|10
1635226030000|2021-10-26 05:27:10|23889.23|23769.23|23889.16|23769.16|23890.02|23770.02|23888.56|23768.56|10
1635226040000|2021-10-26 05:27:20|23889.27|23769.27|23888.29|23768.29|23890.77|23770.77|23888.29|23768.29|10
1635226050000|2021-10-26 05:27:30|23888.78|23768.78|23888.29|23768.29|23888.78|23768.78|23887.2|23767.2|10
1635226060000|2021-10-26 05:27:40|23888.2|23768.2|23889.03|23769.03|23889.03|23769.03|23887.47|23767.47|10
1635226070000|2021-10-26 05:27:50|23889.1|23769.1|23886.15|23766.15|23889.25|23769.25|23886.15|23766.15|9
1635226080000|2021-10-26 05:28:00|23885.76|23765.76|23887.64|23767.64|23887.7|23767.7|23884.92|23764.92|10
1635226090000|2021-10-26 05:28:10|23887.74|23767.74|23890.27|23770.27|23890.27|23770.27|23887.7|23767.7|10
1635226100000|2021-10-26 05:28:20|23891.1|23771.1|23895.62|23775.62|23895.62|23775.62|23891.1|23771.1|10
1635226110000|2021-10-26 05:28:30|23897.18|23777.18|23899.25|23779.25|23899.78|23779.78|23897.18|23777.18|10
1635226120000|2021-10-26 05:28:40|23899.51|23779.51|23899.28|23779.28|23899.51|23779.51|23897.9|23777.9|10
1635226130000|2021-10-26 05:28:50|23899.07|23779.07|23896.57|23776.57|23899.86|23779.86|23896.57|23776.57|10
1635226140000|2021-10-26 05:29:00|23896.76|23776.76|23895.09|23775.09|23896.84|23776.84|23894.74|23774.74|10
1635226150000|2021-10-26 05:29:10|23894.78|23774.78|23894.07|23774.07|23895.41|23775.41|23894.07|23774.07|10
1635226160000|2021-10-26 05:29:20|23893.87|23773.87|23895.39|23775.39|23895.39|23775.39|23893.75|23773.75|10
1635226170000|2021-10-26 05:29:30|23895.26|23775.26|23893.47|23773.47|23895.42|23775.42|23893.47|23773.47|10
1635226180000|2021-10-26 05:29:40|23892.53|23772.53|23892.48|23772.48|23892.53|23772.53|23891.07|23771.07|10
1635226190000|2021-10-26 05:29:50|23891.58|23771.58|23890.34|23770.34|23891.58|23771.58|23890.34|23770.34|10
1635226200000|2021-10-26 05:30:00|23890.07|23770.07|23888.38|23768.38|23890.08|23770.08|23888.38|23768.38|7
1635226210000|2021-10-26 05:30:10|23888.23|23768.23|23886.48|23766.48|23888.23|23768.23|23886.26|23766.26|10
1635226220000|2021-10-26 05:30:20|23886.42|23766.42|23887.64|23767.64|23887.64|23767.64|23886.42|23766.42|9
1635226230000|2021-10-26 05:30:30|23887.57|23767.57|23886.66|23766.66|23888.13|23768.13|23886.25|23766.25|10
1635226240000|2021-10-26 05:30:40|23886.52|23766.52|23887.56|23767.56|23887.7|23767.7|23886.41|23766.41|10
1635226250000|2021-10-26 05:30:50|23887.47|23767.47|23884.02|23764.02|23888.25|23768.25|23884.02|23764.02|10
1635226260000|2021-10-26 05:31:00|23883.98|23763.98|23883.96|23763.96|23884.69|23764.69|23883.12|23763.12|10
1635226270000|2021-10-26 05:31:10|23883.64|23763.64|23879.1|23759.1|23883.64|23763.64|23879.1|23759.1|10
1635226280000|2021-10-26 05:31:20|23878.77|23758.77|23880.6|23760.6|23880.6|23760.6|23878.77|23758.77|10
1635226290000|2021-10-26 05:31:30|23880.58|23760.58|23882.79|23762.79|23883.95|23763.95|23880.58|23760.58|9
1635226300000|2021-10-26 05:31:40|23882.85|23762.85|23884.93|23764.93|23886.02|23766.02|23882.85|23762.85|9
1635226310000|2021-10-26 05:31:50|23885.78|23765.78|23887.23|23767.23|23887.23|23767.23|23885.78|23765.78|9
1635226320000|2021-10-26 05:32:00|23887.45|23767.45|23892.58|23772.58|23892.58|23772.58|23887.45|23767.45|10
1635226330000|2021-10-26 05:32:10|23890.73|23770.73|23892.21|23772.21|23892.74|23772.74|23890.54|23770.54|10
1635226340000|2021-10-26 05:32:20|23892.41|23772.41|23892.65|23772.65|23893.92|23773.92|23891.74|23771.74|10
1635226350000|2021-10-26 05:32:30|23892.51|23772.51|23892.38|23772.38|23892.51|23772.51|23891.24|23771.24|10
1635226360000|2021-10-26 05:32:40|23892.21|23772.21|23890.87|23770.87|23892.21|23772.21|23890.87|23770.87|10
1635226370000|2021-10-26 05:32:50|23887.37|23767.37|23886.88|23766.88|23887.73|23767.73|23886.71|23766.71|10
1635226380000|2021-10-26 05:33:00|23887.9|23767.9|23890.01|23770.01|23890.01|23770.01|23887.33|23767.33|9
1635226390000|2021-10-26 05:33:10|23890.26|23770.26|23889.69|23769.69|23890.55|23770.55|23889.52|23769.52|10
1635226400000|2021-10-26 05:33:20|23889.59|23769.59|23892.05|23772.05|23892.05|23772.05|23889.59|23769.59|10
1635226410000|2021-10-26 05:33:30|23892.3|23772.3|23894.83|23774.83|23894.83|23774.83|23892.3|23772.3|9
1635226420000|2021-10-26 05:33:40|23894.99|23774.99|23893.21|23773.21|23894.99|23774.99|23892.51|23772.51|10
1635226430000|2021-10-26 05:33:50|23893.13|23773.13|23891.24|23771.24|23893.13|23773.13|23890.65|23770.65|10
1635226440000|2021-10-26 05:34:00|23891.13|23771.13|23889.77|23769.77|23891.5|23771.5|23889|23769|10
1635226450000|2021-10-26 05:34:10|23889.9|23769.9|23891.56|23771.56|23891.57|23771.57|23889.9|23769.9|10
1635226460000|2021-10-26 05:34:20|23891.45|23771.45|23890.82|23770.82|23891.45|23771.45|23890.45|23770.45|9
1635226470000|2021-10-26 05:34:30|23890.84|23770.84|23890.52|23770.52|23891.86|23771.86|23889.97|23769.97|10
1635226480000|2021-10-26 05:34:40|23890.81|23770.81|23888.62|23768.62|23890.81|23770.81|23888.62|23768.62|10
1635226490000|2021-10-26 05:34:50|23889.61|23769.61|23889.77|23769.77|23889.81|23769.81|23889.38|23769.38|10
1635226500000|2021-10-26 05:35:00|23889.9|23769.9|23890.34|23770.34|23890.43|23770.43|23889.49|23769.49|10
1635226510000|2021-10-26 05:35:10|23890.57|23770.57|23890.33|23770.33|23892.51|23772.51|23890.33|23770.33|10
1635226520000|2021-10-26 05:35:20|23889.92|23769.92|23893.06|23773.06|23893.06|23773.06|23889.92|23769.92|10
1635226530000|2021-10-26 05:35:30|23891.01|23771.01|23892.87|23772.87|23894.39|23774.39|23890.59|23770.59|10
1635226540000|2021-10-26 05:35:40|23893.09|23773.09|23891.42|23771.42|23893.15|23773.15|23891.33|23771.33|9
1635226550000|2021-10-26 05:35:50|23891.08|23771.08|23889.14|23769.14|23891.08|23771.08|23889.14|23769.14|10
1635226560000|2021-10-26 05:36:00|23889.44|23769.44|23890.06|23770.06|23890.46|23770.46|23889.05|23769.05|10
1635226570000|2021-10-26 05:36:10|23889.8|23769.8|23889.17|23769.17|23889.8|23769.8|23888.2|23768.2|10
1635226580000|2021-10-26 05:36:20|23889.77|23769.77|23889.35|23769.35|23890.59|23770.59|23889.35|23769.35|10
1635226590000|2021-10-26 05:36:30|23889.52|23769.52|23887.86|23767.86|23890.05|23770.05|23887.74|23767.74|10
1635226600000|2021-10-26 05:36:40|23887.74|23767.74|23889.1|23769.1|23889.44|23769.44|23887.42|23767.42|10
1635226610000|2021-10-26 05:36:50|23889.23|23769.23|23889.3|23769.3|23890.39|23770.39|23888.84|23768.84|10
1635226620000|2021-10-26 05:37:00|23889.12|23769.12|23888.02|23768.02|23889.12|23769.12|23888.02|23768.02|10
1635226630000|2021-10-26 05:37:10|23888.56|23768.56|23886.04|23766.04|23888.56|23768.56|23886.04|23766.04|10
1635226640000|2021-10-26 05:37:20|23885.84|23765.84|23884.52|23764.52|23886.67|23766.67|23884.52|23764.52|10
1635226650000|2021-10-26 05:37:30|23884.46|23764.46|23885.31|23765.31|23885.31|23765.31|23884.29|23764.29|10
1635226660000|2021-10-26 05:37:40|23884.96|23764.96|23883.53|23763.53|23885.06|23765.06|23883.09|23763.09|10
1635226670000|2021-10-26 05:37:50|23883.06|23763.06|23882.92|23762.92|23883.39|23763.39|23882.92|23762.92|8
1635226680000|2021-10-26 05:38:00|23882.97|23762.97|23882.17|23762.17|23883.31|23763.31|23882.17|23762.17|10
1635226690000|2021-10-26 05:38:10|23882.08|23762.08|23880.89|23760.89|23882.08|23762.08|23880.56|23760.56|9
1635226700000|2021-10-26 05:38:20|23881.72|23761.72|23880.33|23760.33|23881.99|23761.99|23880.33|23760.33|9
1635226710000|2021-10-26 05:38:30|23880.52|23760.52|23881.83|23761.83|23882.71|23762.71|23880.52|23760.52|10
1635226720000|2021-10-26 05:38:40|23882.65|23762.65|23882.98|23762.98|23883.09|23763.09|23882.65|23762.65|7
1635226730000|2021-10-26 05:38:50|23882.95|23762.95|23880.5|23760.5|23882.95|23762.95|23879.64|23759.64|10
1635226740000|2021-10-26 05:39:00|23880.57|23760.57|23878.52|23758.52|23881.23|23761.23|23878.52|23758.52|10
1635226750000|2021-10-26 05:39:10|23878.64|23758.64|23875.67|23755.67|23879.06|23759.06|23875.67|23755.67|10
1635226760000|2021-10-26 05:39:20|23875.91|23755.91|23876.17|23756.17|23877.32|23757.32|23875.9|23755.9|10
1635226770000|2021-10-26 05:39:30|23876|23756|23873.18|23753.18|23876.69|23756.69|23873.18|23753.18|10
1635226780000|2021-10-26 05:39:40|23871.84|23751.84|23866.36|23746.36|23871.84|23751.84|23866.36|23746.36|10
1635226790000|2021-10-26 05:39:50|23865.39|23745.39|23863.82|23743.82|23865.39|23745.39|23863.72|23743.72|9
1635226800000|2021-10-26 05:40:00|23864.04|23744.04|23860.87|23740.87|23864.05|23744.05|23860.87|23740.87|9
1635226810000|2021-10-26 05:40:10|23861.05|23741.05|23859.43|23739.43|23861.08|23741.08|23858.47|23738.47|10
1635226820000|2021-10-26 05:40:20|23859.45|23739.45|23857.53|23737.53|23859.45|23739.45|23857.36|23737.36|10
1635226830000|2021-10-26 05:40:30|23857.45|23737.45|23852.34|23732.34|23857.45|23737.45|23852.34|23732.34|10
1635226840000|2021-10-26 05:40:40|23852.59|23732.59|23845.75|23725.75|23852.59|23732.59|23845.75|23725.75|10
1635226850000|2021-10-26 05:40:50|23846|23726|23843.49|23723.49|23846|23726|23843.49|23723.49|10
1635226860000|2021-10-26 05:41:00|23843.53|23723.53|23841.42|23721.42|23843.93|23723.93|23841.42|23721.42|10
1635226870000|2021-10-26 05:41:10|23841.32|23721.32|23835.64|23715.64|23842.08|23722.08|23835.64|23715.64|10
1635226880000|2021-10-26 05:41:20|23835.4|23715.4|23835.68|23715.68|23836.67|23716.67|23835.32|23715.32|10
1635226890000|2021-10-26 05:41:30|23834.81|23714.81|23835.94|23715.94|23835.94|23715.94|23834.81|23714.81|10
1635226900000|2021-10-26 05:41:40|23835.06|23715.06|23838.37|23718.37|23838.37|23718.37|23835.06|23715.06|10
1635226910000|2021-10-26 05:41:50|23837.38|23717.38|23837.68|23717.68|23837.68|23717.68|23836.56|23716.56|10
1635226920000|2021-10-26 05:42:00|23837.93|23717.93|23840|23720|23840.09|23720.09|23837.23|23717.23|10
1635226930000|2021-10-26 05:42:10|23840.01|23720.01|23840.16|23720.16|23840.84|23720.84|23839.85|23719.85|10
1635226940000|2021-10-26 05:42:20|23840.12|23720.12|23839.75|23719.75|23840.47|23720.47|23839.36|23719.36|10
1635226950000|2021-10-26 05:42:30|23839.85|23719.85|23839.1|23719.1|23839.85|23719.85|23839.1|23719.1|10
1635226960000|2021-10-26 05:42:40|23840.42|23720.42|23839.76|23719.76|23840.88|23720.88|23838.67|23718.67|10
1635226970000|2021-10-26 05:42:50|23840.68|23720.68|23842.8|23722.8|23842.8|23722.8|23840.68|23720.68|10
1635226980000|2021-10-26 05:43:00|23842.63|23722.63|23844.43|23724.43|23844.43|23724.43|23842.32|23722.32|9
1635226990000|2021-10-26 05:43:10|23844.51|23724.51|23845.24|23725.24|23845.24|23725.24|23843.98|23723.98|10
1635227000000|2021-10-26 05:43:20|23844.15|23724.15|23846.34|23726.34|23846.45|23726.45|23844.15|23724.15|10
1635227010000|2021-10-26 05:43:30|23846.58|23726.58|23845.83|23725.83|23846.58|23726.58|23845.63|23725.63|10
1635227020000|2021-10-26 05:43:40|23845.97|23725.97|23845.42|23725.42|23846.34|23726.34|23845.42|23725.42|8
1635227030000|2021-10-26 05:43:50|23844.92|23724.92|23847.85|23727.85|23847.85|23727.85|23844.78|23724.78|10
1635227040000|2021-10-26 05:44:00|23849.04|23729.04|23852.63|23732.63|23852.64|23732.64|23849.04|23729.04|10
1635227050000|2021-10-26 05:44:10|23853.08|23733.08|23851.6|23731.6|23853.09|23733.09|23851.24|23731.24|10
1635227060000|2021-10-26 05:44:20|23851.67|23731.67|23857.02|23737.02|23857.02|23737.02|23851.67|23731.67|10
1635227070000|2021-10-26 05:44:30|23857.76|23737.76|23859.06|23739.06|23859.06|23739.06|23857.63|23737.63|10
1635227080000|2021-10-26 05:44:40|23858.79|23738.79|23858.47|23738.47|23859.14|23739.14|23857.79|23737.79|9
1635227090000|2021-10-26 05:44:50|23858.46|23738.46|23859.67|23739.67|23859.82|23739.82|23858.41|23738.41|10
1635227100000|2021-10-26 05:45:00|23858.8|23738.8|23853.75|23733.75|23858.8|23738.8|23853.67|23733.67|10
1635227110000|2021-10-26 05:45:10|23853.83|23733.83|23853.8|23733.8|23854.72|23734.72|23853.66|23733.66|10
1635227120000|2021-10-26 05:45:20|23854.94|23734.94|23855.89|23735.89|23855.89|23735.89|23854.75|23734.75|10
1635227130000|2021-10-26 05:45:30|23854.59|23734.59|23855.98|23735.98|23855.98|23735.98|23854.14|23734.14|10
1635227140000|2021-10-26 05:45:40|23856.09|23736.09|23859.45|23739.45|23859.45|23739.45|23855.81|23735.81|10
1635227150000|2021-10-26 05:45:50|23859.9|23739.9|23860.44|23740.44|23861.99|23741.99|23859.75|23739.75|10
1635227160000|2021-10-26 05:46:00|23860.55|23740.55|23861.99|23741.99|23862|23742|23860.38|23740.38|10
1635227170000|2021-10-26 05:46:10|23862.04|23742.04|23860.49|23740.49|23862.57|23742.57|23860.49|23740.49|10
1635227180000|2021-10-26 05:46:20|23860.4|23740.4|23861.72|23741.72|23862.84|23742.84|23860.35|23740.35|10
1635227190000|2021-10-26 05:46:30|23861.92|23741.92|23864.9|23744.9|23864.9|23744.9|23861.85|23741.85|10
1635227200000|2021-10-26 05:46:40|23864.58|23744.58|23862.08|23742.08|23864.58|23744.58|23862.08|23742.08|10
1635227210000|2021-10-26 05:46:50|23862.5|23742.5|23863.08|23743.08|23863.08|23743.08|23862.04|23742.04|10
1635227220000|2021-10-26 05:47:00|23863.01|23743.01|23862.75|23742.75|23863.01|23743.01|23861.19|23741.19|10
1635227230000|2021-10-26 05:47:10|23862.52|23742.52|23859.8|23739.8|23862.52|23742.52|23859.56|23739.56|10
1635227240000|2021-10-26 05:47:20|23859.79|23739.79|23860.1|23740.1|23860.79|23740.79|23859.28|23739.28|10
1635227250000|2021-10-26 05:47:30|23860.23|23740.23|23859.85|23739.85|23861.13|23741.13|23859.66|23739.66|10
1635227260000|2021-10-26 05:47:40|23860.09|23740.09|23861.9|23741.9|23861.9|23741.9|23860.05|23740.05|10
1635227270000|2021-10-26 05:47:50|23861.79|23741.79|23862.64|23742.64|23863.23|23743.23|23860.49|23740.49|10
1635227280000|2021-10-26 05:48:00|23862.86|23742.86|23862.02|23742.02|23862.86|23742.86|23861.94|23741.94|10
1635227290000|2021-10-26 05:48:10|23862.13|23742.13|23860.99|23740.99|23863.24|23743.24|23860.99|23740.99|10
1635227300000|2021-10-26 05:48:20|23860.95|23740.95|23862.6|23742.6|23862.6|23742.6|23860.87|23740.87|10
1635227310000|2021-10-26 05:48:30|23862.5|23742.5|23861.69|23741.69|23862.5|23742.5|23861.69|23741.69|10
1635227320000|2021-10-26 05:48:40|23863.2|23743.2|23862.85|23742.85|23863.45|23743.45|23862.77|23742.77|10
1635227330000|2021-10-26 05:48:50|23863.05|23743.05|23861.99|23741.99|23863.27|23743.27|23861.99|23741.99|9
1635227340000|2021-10-26 05:49:00|23862.05|23742.05|23862.68|23742.68|23862.89|23742.89|23861.83|23741.83|10
1635227350000|2021-10-26 05:49:10|23862.56|23742.56|23864.52|23744.52|23864.52|23744.52|23862.56|23742.56|10
1635227360000|2021-10-26 05:49:20|23865.42|23745.42|23865.38|23745.38|23865.46|23745.46|23864.81|23744.81|9
1635227370000|2021-10-26 05:49:30|23865.23|23745.23|23864.88|23744.88|23865.24|23745.24|23864.2|23744.2|10
1635227380000|2021-10-26 05:49:40|23865.22|23745.22|23864.35|23744.35|23865.28|23745.28|23864.21|23744.21|10
1635227390000|2021-10-26 05:49:50|23864.61|23744.61|23863.33|23743.33|23864.61|23744.61|23863.33|23743.33|10
1635227400000|2021-10-26 05:50:00|23862.91|23742.91|23861.78|23741.78|23862.91|23742.91|23861.78|23741.78|10
1635227410000|2021-10-26 05:50:10|23861.74|23741.74|23864.44|23744.44|23864.44|23744.44|23861.74|23741.74|10
1635227420000|2021-10-26 05:50:20|23865.27|23745.27|23866.27|23746.27|23866.27|23746.27|23865.21|23745.21|10
1635227430000|2021-10-26 05:50:30|23866.08|23746.08|23864.71|23744.71|23866.08|23746.08|23864.71|23744.71|9
1635227440000|2021-10-26 05:50:40|23864.75|23744.75|23864.66|23744.66|23864.75|23744.75|23864.3|23744.3|8
1635227450000|2021-10-26 05:50:50|23865.1|23745.1|23861.98|23741.98|23865.1|23745.1|23861.98|23741.98|10
1635227460000|2021-10-26 05:51:00|23861.43|23741.43|23860.25|23740.25|23861.43|23741.43|23860.16|23740.16|10
1635227470000|2021-10-26 05:51:10|23860.28|23740.28|23859.77|23739.77|23860.46|23740.46|23859.22|23739.22|10
1635227480000|2021-10-26 05:51:20|23859.85|23739.85|23860.49|23740.49|23860.49|23740.49|23859.65|23739.65|10
1635227490000|2021-10-26 05:51:30|23860.83|23740.83|23861.99|23741.99|23862.34|23742.34|23860.83|23740.83|10
1635227500000|2021-10-26 05:51:40|23861.57|23741.57|23862.89|23742.89|23862.89|23742.89|23860.78|23740.78|10
1635227510000|2021-10-26 05:51:50|23862.65|23742.65|23863.18|23743.18|23863.21|23743.21|23862.46|23742.46|9
1635227520000|2021-10-26 05:52:00|23863.29|23743.29|23861.92|23741.92|23863.7|23743.7|23861.92|23741.92|10
1635227530000|2021-10-26 05:52:10|23862|23742|23860.39|23740.39|23862|23742|23860.39|23740.39|10
1635227540000|2021-10-26 05:52:20|23860.23|23740.23|23861.17|23741.17|23861.87|23741.87|23859.94|23739.94|10
1635227550000|2021-10-26 05:52:30|23861.19|23741.19|23860.34|23740.34|23861.9|23741.9|23860.34|23740.34|9
1635227560000|2021-10-26 05:52:40|23861.3|23741.3|23859.55|23739.55|23861.68|23741.68|23859.33|23739.33|9
1635227570000|2021-10-26 05:52:50|23859.82|23739.82|23859.66|23739.66|23860.06|23740.06|23859.49|23739.49|10
1635227580000|2021-10-26 05:53:00|23859.43|23739.43|23859.87|23739.87|23859.87|23739.87|23859.24|23739.24|10
1635227590000|2021-10-26 05:53:10|23859.8|23739.8|23858.37|23738.37|23859.92|23739.92|23858.37|23738.37|8
1635227600000|2021-10-26 05:53:20|23858.3|23738.3|23859.76|23739.76|23859.79|23739.79|23858.27|23738.27|10
1635227610000|2021-10-26 05:53:30|23859.75|23739.75|23858.97|23738.97|23859.75|23739.75|23858.26|23738.26|9
1635227620000|2021-10-26 05:53:40|23859.2|23739.2|23859.22|23739.22|23860.41|23740.41|23859.2|23739.2|9
1635227630000|2021-10-26 05:53:50|23859.5|23739.5|23859.6|23739.6|23859.64|23739.64|23859.16|23739.16|9
1635227640000|2021-10-26 05:54:00|23858.87|23738.87|23860.12|23740.12|23860.12|23740.12|23858.76|23738.76|10
1635227650000|2021-10-26 05:54:10|23860.01|23740.01|23859.84|23739.84|23860.04|23740.04|23858.92|23738.92|10
1635227660000|2021-10-26 05:54:20|23858.96|23738.96|23859.52|23739.52|23859.94|23739.94|23858.96|23738.96|10
1635227670000|2021-10-26 05:54:30|23859.54|23739.54|23860.07|23740.07|23860.15|23740.15|23859.3|23739.3|10
1635227680000|2021-10-26 05:54:40|23859.87|23739.87|23857.77|23737.77|23859.87|23739.87|23857.77|23737.77|10
1635227690000|2021-10-26 05:54:50|23857.8|23737.8|23854.73|23734.73|23857.8|23737.8|23853.09|23733.09|10
1635227700000|2021-10-26 05:55:00|23852.67|23732.67|23848.32|23728.32|23852.67|23732.67|23848.23|23728.23|10
1635227710000|2021-10-26 05:55:10|23848.06|23728.06|23848.76|23728.76|23848.76|23728.76|23846.88|23726.88|10
1635227720000|2021-10-26 05:55:20|23848.92|23728.92|23849.01|23729.01|23850.25|23730.25|23848.75|23728.75|10
1635227730000|2021-10-26 05:55:30|23848.99|23728.99|23849.41|23729.41|23849.66|23729.66|23848.26|23728.26|10
1635227740000|2021-10-26 05:55:40|23849.51|23729.51|23846.41|23726.41|23849.51|23729.51|23846.41|23726.41|10
1635227750000|2021-10-26 05:55:50|23846.29|23726.29|23842.61|23722.61|23846.29|23726.29|23842.61|23722.61|10
1635227760000|2021-10-26 05:56:00|23842.79|23722.79|23841.56|23721.56|23842.79|23722.79|23841.23|23721.23|10
1635227770000|2021-10-26 05:56:10|23843.04|23723.04|23845.68|23725.68|23845.68|23725.68|23843.04|23723.04|10
1635227780000|2021-10-26 05:56:20|23845.96|23725.96|23849.77|23729.77|23849.95|23729.95|23845.96|23725.96|10
1635227790000|2021-10-26 05:56:30|23850.28|23730.28|23852.01|23732.01|23852.01|23732.01|23849.75|23729.75|9
1635227800000|2021-10-26 05:56:40|23852.58|23732.58|23852.45|23732.45|23853.65|23733.65|23852.45|23732.45|10
1635227810000|2021-10-26 05:56:50|23852.21|23732.21|23850.9|23730.9|23852.21|23732.21|23850.1|23730.1|10
1635227820000|2021-10-26 05:57:00|23850.87|23730.87|23848.84|23728.84|23851.31|23731.31|23848.84|23728.84|10
1635227830000|2021-10-26 05:57:10|23848.64|23728.64|23845.03|23725.03|23848.64|23728.64|23845.03|23725.03|10
1635227840000|2021-10-26 05:57:20|23844.18|23724.18|23844.29|23724.29|23844.97|23724.97|23843.38|23723.38|10
1635227850000|2021-10-26 05:57:30|23844.33|23724.33|23843.81|23723.81|23846.5|23726.5|23843.81|23723.81|10
1635227860000|2021-10-26 05:57:40|23844.03|23724.03|23841.95|23721.95|23844.03|23724.03|23841.95|23721.95|9
1635227870000|2021-10-26 05:57:50|23841.83|23721.83|23840.01|23720.01|23841.83|23721.83|23840.01|23720.01|8
1635227880000|2021-10-26 05:58:00|23839.56|23719.56|23838.57|23718.57|23839.56|23719.56|23838.57|23718.57|10
1635227890000|2021-10-26 05:58:10|23838.61|23718.61|23837.12|23717.12|23838.61|23718.61|23836.88|23716.88|10
1635227900000|2021-10-26 05:58:20|23837.09|23717.09|23834.81|23714.81|23837.09|23717.09|23834.81|23714.81|10
1635227910000|2021-10-26 05:58:30|23834.86|23714.86|23834.72|23714.72|23835.87|23715.87|23834.36|23714.36|10
1635227920000|2021-10-26 05:58:40|23835|23715|23834.62|23714.62|23835.27|23715.27|23834.62|23714.62|9
1635227930000|2021-10-26 05:58:50|23834.74|23714.74|23835.9|23715.9|23835.9|23715.9|23833.67|23713.67|10
1635227940000|2021-10-26 05:59:00|23835.91|23715.91|23835.9|23715.9|23835.91|23715.91|23834.62|23714.62|9
1635227950000|2021-10-26 05:59:10|23834.29|23714.29|23834.4|23714.4|23834.4|23714.4|23833.25|23713.25|10
1635227960000|2021-10-26 05:59:20|23834.29|23714.29|23833.38|23713.38|23834.85|23714.85|23833.38|23713.38|8
1635227970000|2021-10-26 05:59:30|23833.52|23713.52|23834.04|23714.04|23834.57|23714.57|23833.46|23713.46|10
1635227980000|2021-10-26 05:59:40|23835.12|23715.12|23835|23715|23835.34|23715.34|23834.43|23714.43|10
1635227990000|2021-10-26 05:59:50|23834.85|23714.85|23833.44|23713.44|23834.85|23714.85|23832.58|23712.58|10
1635228000000|2021-10-26 06:00:00|23833.52|23713.52|23829.5|23709.5|23833.62|23713.62|23829.5|23709.5|9
1635228010000|2021-10-26 06:00:10|23829.29|23709.29|23825.95|23705.95|23829.5|23709.5|23825.95|23705.95|9
1635228020000|2021-10-26 06:00:20|23825.82|23705.82|23822.7|23702.7|23826.47|23706.47|23822.7|23702.7|10
1635228030000|2021-10-26 06:00:30|23822.02|23702.02|23816.93|23696.93|23822.02|23702.02|23816.13|23696.13|10
1635228040000|2021-10-26 06:00:40|23816.72|23696.72|23816.33|23696.33|23817.09|23697.09|23815.59|23695.59|10
1635228050000|2021-10-26 06:00:50|23816.11|23696.11|23816.86|23696.86|23817.39|23697.39|23816.11|23696.11|9
1635228060000|2021-10-26 06:01:00|23816.78|23696.78|23823.63|23703.63|23823.63|23703.63|23816.47|23696.47|10
1635228070000|2021-10-26 06:01:10|23823.6|23703.6|23824.93|23704.93|23826.3|23706.3|23823.6|23703.6|10
1635228080000|2021-10-26 06:01:20|23824.85|23704.85|23827.45|23707.45|23827.45|23707.45|23824.85|23704.85|8
1635228090000|2021-10-26 06:01:30|23826.5|23706.5|23827.58|23707.58|23828.54|23708.54|23826.5|23706.5|10
1635228100000|2021-10-26 06:01:40|23827.79|23707.79|23829.25|23709.25|23829.25|23709.25|23827.79|23707.79|9
1635228110000|2021-10-26 06:01:50|23829.21|23709.21|23831.51|23711.51|23831.51|23711.51|23828.98|23708.98|10
1635228120000|2021-10-26 06:02:00|23831.55|23711.55|23830.82|23710.82|23831.72|23711.72|23830.64|23710.64|9
1635228130000|2021-10-26 06:02:10|23831.39|23711.39|23832.1|23712.1|23832.45|23712.45|23831.38|23711.38|10
1635228140000|2021-10-26 06:02:20|23832|23712|23829.65|23709.65|23832|23712|23829.65|23709.65|9
1635228150000|2021-10-26 06:02:30|23830.41|23710.41|23829.12|23709.12|23830.41|23710.41|23829|23709|10
1635228160000|2021-10-26 06:02:40|23828.43|23708.43|23825.88|23705.88|23828.43|23708.43|23825.88|23705.88|9
1635228170000|2021-10-26 06:02:50|23825.37|23705.37|23824.73|23704.73|23825.87|23705.87|23824.73|23704.73|10
1635228180000|2021-10-26 06:03:00|23821.7|23701.7|23820.32|23700.32|23821.77|23701.77|23820.1|23700.1|10
1635228190000|2021-10-26 06:03:10|23819.57|23699.57|23818.47|23698.47|23819.81|23699.81|23818.47|23698.47|9
1635228200000|2021-10-26 06:03:20|23818.36|23698.36|23819.16|23699.16|23819.33|23699.33|23818.3|23698.3|9
1635228210000|2021-10-26 06:03:30|23818.49|23698.49|23817.4|23697.4|23819.15|23699.15|23817.31|23697.31|8
1635228220000|2021-10-26 06:03:40|23817.48|23697.48|23815.71|23695.71|23817.67|23697.67|23815.71|23695.71|10
1635228230000|2021-10-26 06:03:50|23815.91|23695.91|23813.69|23693.69|23815.91|23695.91|23813.69|23693.69|10
1635228240000|2021-10-26 06:04:00|23813.62|23693.62|23816.2|23696.2|23816.2|23696.2|23813.55|23693.55|10
1635228250000|2021-10-26 06:04:10|23816.39|23696.39|23814.89|23694.89|23816.64|23696.64|23814.57|23694.57|9
1635228260000|2021-10-26 06:04:20|23814.22|23694.22|23811.37|23691.37|23814.52|23694.52|23811.37|23691.37|10
1635228270000|2021-10-26 06:04:30|23810.99|23690.99|23809.24|23689.24|23810.99|23690.99|23809.24|23689.24|10
1635228280000|2021-10-26 06:04:40|23809.08|23689.08|23808.64|23688.64|23810.26|23690.26|23808.64|23688.64|9
1635228290000|2021-10-26 06:04:50|23808.82|23688.82|23806|23686|23809.54|23689.54|23805.85|23685.85|10
1635228300000|2021-10-26 06:05:00|23805.92|23685.92|23803.32|23683.32|23805.92|23685.92|23803.32|23683.32|10
1635228310000|2021-10-26 06:05:10|23803.65|23683.65|23799.31|23679.31|23803.7|23683.7|23799.31|23679.31|10
1635228320000|2021-10-26 06:05:20|23799.88|23679.88|23799.34|23679.34|23799.88|23679.88|23798.02|23678.02|10
1635228330000|2021-10-26 06:05:30|23798.52|23678.52|23797.86|23677.86|23798.52|23678.52|23796.59|23676.59|10
1635228340000|2021-10-26 06:05:40|23797.64|23677.64|23798.87|23678.87|23799.55|23679.55|23797.64|23677.64|10
1635228350000|2021-10-26 06:05:50|23798.68|23678.68|23795.74|23675.74|23799.09|23679.09|23795.74|23675.74|9
1635228360000|2021-10-26 06:06:00|23795.6|23675.6|23794.16|23674.16|23795.82|23675.82|23794.16|23674.16|10
1635228370000|2021-10-26 06:06:10|23793.11|23673.11|23793.29|23673.29|23793.29|23673.29|23792.33|23672.33|10
1635228380000|2021-10-26 06:06:20|23793.5|23673.5|23791.33|23671.33|23793.72|23673.72|23791.33|23671.33|8
1635228390000|2021-10-26 06:06:30|23791.35|23671.35|23791.09|23671.09|23792.47|23672.47|23791.09|23671.09|10
1635228400000|2021-10-26 06:06:40|23791.81|23671.81|23790.64|23670.64|23791.82|23671.82|23790.64|23670.64|8
1635228410000|2021-10-26 06:06:50|23790.3|23670.3|23789.96|23669.96|23791.35|23671.35|23789.96|23669.96|10
1635228420000|2021-10-26 06:07:00|23789.72|23669.72|23788.88|23668.88|23790.02|23670.02|23788.74|23668.74|10
1635228430000|2021-10-26 06:07:10|23788.83|23668.83|23787.33|23667.33|23788.83|23668.83|23787.06|23667.06|10
1635228440000|2021-10-26 06:07:20|23787.26|23667.26|23786.2|23666.2|23788.39|23668.39|23785.79|23665.79|9
1635228450000|2021-10-26 06:07:30|23785.57|23665.57|23785.62|23665.62|23785.62|23665.62|23783.97|23663.97|10
1635228460000|2021-10-26 06:07:40|23785.74|23665.74|23789.67|23669.67|23789.68|23669.68|23785.74|23665.74|10
1635228470000|2021-10-26 06:07:50|23789.77|23669.77|23793.71|23673.71|23793.71|23673.71|23789.77|23669.77|10
1635228480000|2021-10-26 06:08:00|23794|23674|23794.67|23674.67|23796.15|23676.15|23794|23674|10
1635228490000|2021-10-26 06:08:10|23793.64|23673.64|23788.47|23668.47|23793.86|23673.86|23788.47|23668.47|10
1635228500000|2021-10-26 06:08:20|23788.89|23668.89|23786.56|23666.56|23789|23669|23786.56|23666.56|10
1635228510000|2021-10-26 06:08:30|23786.34|23666.34|23786.71|23666.71|23787.15|23667.15|23786.34|23666.34|10
1635228520000|2021-10-26 06:08:40|23786.46|23666.46|23781.96|23661.96|23786.46|23666.46|23781.96|23661.96|10
1635228530000|2021-10-26 06:08:50|23781.99|23661.99|23781.54|23661.54|23782.38|23662.38|23781.43|23661.43|10
1635228540000|2021-10-26 06:09:00|23781.8|23661.8|23784.15|23664.15|23784.24|23664.24|23781.8|23661.8|10
1635228550000|2021-10-26 06:09:10|23786.29|23666.29|23788.9|23668.9|23788.9|23668.9|23786.11|23666.11|10
1635228560000|2021-10-26 06:09:20|23788.56|23668.56|23788.8|23668.8|23789.75|23669.75|23788.56|23668.56|10
1635228570000|2021-10-26 06:09:30|23787.71|23667.71|23786.86|23666.86|23787.71|23667.71|23786.16|23666.16|10
1635228580000|2021-10-26 06:09:40|23787.17|23667.17|23786.2|23666.2|23787.69|23667.69|23785.77|23665.77|9
1635228590000|2021-10-26 06:09:50|23786.32|23666.32|23785.59|23665.59|23786.7|23666.7|23785.55|23665.55|10
1635228600000|2021-10-26 06:10:00|23785.61|23665.61|23787.96|23667.96|23787.96|23667.96|23785.6|23665.6|10
1635228610000|2021-10-26 06:10:10|23788.47|23668.47|23788.06|23668.06|23789.43|23669.43|23787.89|23667.89|9
1635228620000|2021-10-26 06:10:20|23787.83|23667.83|23789.1|23669.1|23790.75|23670.75|23787.57|23667.57|9
1635228630000|2021-10-26 06:10:30|23788.9|23668.9|23787.63|23667.63|23788.9|23668.9|23786.98|23666.98|10
1635228640000|2021-10-26 06:10:40|23787.35|23667.35|23785.57|23665.57|23787.35|23667.35|23785.57|23665.57|10
1635228650000|2021-10-26 06:10:50|23785.86|23665.86|23786.53|23666.53|23786.53|23666.53|23785.35|23665.35|9
1635228660000|2021-10-26 06:11:00|23786.2|23666.2|23786.97|23666.97|23786.97|23666.97|23784.02|23664.02|10
1635228670000|2021-10-26 06:11:10|23787.16|23667.16|23786.91|23666.91|23787.62|23667.62|23785.8|23665.8|9
1635228680000|2021-10-26 06:11:20|23786.32|23666.32|23787.1|23667.1|23787.51|23667.51|23785.09|23665.09|9
1635228690000|2021-10-26 06:11:30|23791.76|23671.76|23792.09|23672.09|23793.12|23673.12|23791.39|23671.39|10
1635228700000|2021-10-26 06:11:40|23792.25|23672.25|23793.76|23673.76|23793.79|23673.79|23792.15|23672.15|10
1635228710000|2021-10-26 06:11:50|23794.65|23674.65|23793.65|23673.65|23794.65|23674.65|23792.99|23672.99|9
1635228720000|2021-10-26 06:12:00|23794.19|23674.19|23795.67|23675.67|23796.74|23676.74|23794.19|23674.19|10
1635228730000|2021-10-26 06:12:10|23795.66|23675.66|23797.61|23677.61|23797.61|23677.61|23795.66|23675.66|10
1635228740000|2021-10-26 06:12:20|23797.64|23677.64|23797.54|23677.54|23798.78|23678.78|23797.14|23677.14|10
1635228750000|2021-10-26 06:12:30|23797.89|23677.89|23797.41|23677.41|23798.84|23678.84|23797.01|23677.01|9
1635228760000|2021-10-26 06:12:40|23798.93|23678.93|23799.19|23679.19|23799.2|23679.2|23798.69|23678.69|10
1635228770000|2021-10-26 06:12:50|23796.62|23676.62|23796.37|23676.37|23796.62|23676.62|23795.21|23675.21|10
1635228780000|2021-10-26 06:13:00|23794.99|23674.99|23793.94|23673.94|23794.99|23674.99|23793.64|23673.64|10
1635228790000|2021-10-26 06:13:10|23793.99|23673.99|23790.98|23670.98|23793.99|23673.99|23790.83|23670.83|10
1635228800000|2021-10-26 06:13:20|23790.95|23670.95|23793.46|23673.46|23793.46|23673.46|23790.84|23670.84|9
1635228810000|2021-10-26 06:13:30|23793.6|23673.6|23793.41|23673.41|23794.12|23674.12|23793.35|23673.35|10
1635228820000|2021-10-26 06:13:40|23793.23|23673.23|23792.8|23672.8|23793.29|23673.29|23791.09|23671.09|10
1635228830000|2021-10-26 06:13:50|23793.54|23673.54|23792.81|23672.81|23793.54|23673.54|23791.42|23671.42|9
1635228840000|2021-10-26 06:14:00|23792.61|23672.61|23790.92|23670.92|23792.79|23672.79|23790.56|23670.56|9
1635228850000|2021-10-26 06:14:10|23790.91|23670.91|23791.44|23671.44|23792.35|23672.35|23790.81|23670.81|8
1635228860000|2021-10-26 06:14:20|23789.63|23669.63|23789.94|23669.94|23790.97|23670.97|23789.52|23669.52|10
1635228870000|2021-10-26 06:14:30|23789.92|23669.92|23791.72|23671.72|23791.92|23671.92|23789.75|23669.75|10
1635228880000|2021-10-26 06:14:40|23791.49|23671.49|23794.46|23674.46|23794.85|23674.85|23791.49|23671.49|10
1635228890000|2021-10-26 06:14:50|23794.75|23674.75|23796|23676|23796|23676|23794.49|23674.49|9
1635228900000|2021-10-26 06:15:00|23795.98|23675.98|23798.5|23678.5|23798.5|23678.5|23795.98|23675.98|9
1635228910000|2021-10-26 06:15:10|23798.39|23678.39|23795.08|23675.08|23798.39|23678.39|23794.55|23674.55|9
1635228920000|2021-10-26 06:15:20|23794.62|23674.62|23793.27|23673.27|23794.62|23674.62|23792.39|23672.39|9
1635228930000|2021-10-26 06:15:30|23792.43|23672.43|23791.09|23671.09|23792.43|23672.43|23791.02|23671.02|10
1635228940000|2021-10-26 06:15:40|23790.27|23670.27|23790.87|23670.87|23790.87|23670.87|23789.59|23669.59|10
1635228950000|2021-10-26 06:15:50|23789.81|23669.81|23787.43|23667.43|23789.81|23669.81|23787.43|23667.43|10
1635228960000|2021-10-26 06:16:00|23787.23|23667.23|23786.16|23666.16|23787.4|23667.4|23786.16|23666.16|10
1635228970000|2021-10-26 06:16:10|23786.88|23666.88|23784.84|23664.84|23786.88|23666.88|23784.84|23664.84|9
1635228980000|2021-10-26 06:16:20|23785.25|23665.25|23783.57|23663.57|23786.06|23666.06|23783.57|23663.57|9
1635228990000|2021-10-26 06:16:30|23783.77|23663.77|23781.05|23661.05|23783.86|23663.86|23781.05|23661.05|9
1635229000000|2021-10-26 06:16:40|23780.66|23660.66|23775.34|23655.34|23780.66|23660.66|23775.34|23655.34|10
1635229010000|2021-10-26 06:16:50|23775.09|23655.09|23772.86|23652.86|23775.09|23655.09|23772.86|23652.86|10
1635229020000|2021-10-26 06:17:00|23773.43|23653.43|23771.13|23651.13|23773.43|23653.43|23770.96|23650.96|10
1635229030000|2021-10-26 06:17:10|23770.52|23650.52|23771.46|23651.46|23771.46|23651.46|23769.6|23649.6|10
1635229040000|2021-10-26 06:17:20|23772.04|23652.04|23773.79|23653.79|23774.29|23654.29|23772.04|23652.04|10
1635229050000|2021-10-26 06:17:30|23773.27|23653.27|23772.37|23652.37|23773.67|23653.67|23772.37|23652.37|8
1635229060000|2021-10-26 06:17:40|23772.45|23652.45|23773.11|23653.11|23773.37|23653.37|23772.23|23652.23|10
1635229070000|2021-10-26 06:17:50|23773.06|23653.06|23772.46|23652.46|23773.98|23653.98|23772.46|23652.46|9
1635229080000|2021-10-26 06:18:00|23773.46|23653.46|23772.68|23652.68|23773.66|23653.66|23772.21|23652.21|9
1635229090000|2021-10-26 06:18:10|23772.75|23652.75|23774.72|23654.72|23774.8|23654.8|23772.75|23652.75|10
1635229100000|2021-10-26 06:18:20|23775.3|23655.3|23776.2|23656.2|23776.94|23656.94|23775.3|23655.3|10
1635229110000|2021-10-26 06:18:30|23777.72|23657.72|23774.3|23654.3|23777.72|23657.72|23774.3|23654.3|10
1635229120000|2021-10-26 06:18:40|23774.1|23654.1|23773.11|23653.11|23774.64|23654.64|23773.11|23653.11|9
1635229130000|2021-10-26 06:18:50|23772.51|23652.51|23770.62|23650.62|23772.51|23652.51|23770.62|23650.62|9
1635229140000|2021-10-26 06:19:00|23770.74|23650.74|23769.88|23649.88|23770.74|23650.74|23769.72|23649.72|9
1635229150000|2021-10-26 06:19:10|23769.43|23649.43|23767.92|23647.92|23770.03|23650.03|23767.92|23647.92|10
1635229160000|2021-10-26 06:19:20|23768.16|23648.16|23766.08|23646.08|23768.16|23648.16|23766.08|23646.08|10
1635229170000|2021-10-26 06:19:30|23765.7|23645.7|23762.4|23642.4|23765.7|23645.7|23762.4|23642.4|10
1635229180000|2021-10-26 06:19:40|23762.23|23642.23|23758.04|23638.04|23762.8|23642.8|23758.02|23638.02|10
1635229190000|2021-10-26 06:19:50|23757.5|23637.5|23757.96|23637.96|23758.56|23638.56|23756.99|23636.99|10
1635229200000|2021-10-26 06:20:00|23758.22|23638.22|23757.98|23637.98|23758.37|23638.37|23757.41|23637.41|10
1635229210000|2021-10-26 06:20:10|23758.05|23638.05|23757.24|23637.24|23758.83|23638.83|23756.76|23636.76|10
1635229220000|2021-10-26 06:20:20|23756.85|23636.85|23755.49|23635.49|23756.97|23636.97|23755.49|23635.49|10
1635229230000|2021-10-26 06:20:30|23755.62|23635.62|23754.32|23634.32|23756.89|23636.89|23754.32|23634.32|10
1635229240000|2021-10-26 06:20:40|23752.99|23632.99|23751.38|23631.38|23752.99|23632.99|23750.13|23630.13|10
1635229250000|2021-10-26 06:20:50|23751.72|23631.72|23749.95|23629.95|23751.72|23631.72|23749.6|23629.6|10
1635229260000|2021-10-26 06:21:00|23748.97|23628.97|23747.47|23627.47|23749.33|23629.33|23747.21|23627.21|10
1635229270000|2021-10-26 06:21:10|23747.95|23627.95|23749.55|23629.55|23749.55|23629.55|23745.52|23625.52|10
1635229280000|2021-10-26 06:21:20|23748.6|23628.6|23744.97|23624.97|23748.6|23628.6|23744.65|23624.65|10
1635229290000|2021-10-26 06:21:30|23744.57|23624.57|23745.63|23625.63|23746.15|23626.15|23744.41|23624.41|10
1635229300000|2021-10-26 06:21:40|23745.46|23625.46|23751.12|23631.12|23751.12|23631.12|23745.46|23625.46|10
1635229310000|2021-10-26 06:21:50|23751.93|23631.93|23755.42|23635.42|23755.42|23635.42|23751.93|23631.93|10
1635229320000|2021-10-26 06:22:00|23755.58|23635.58|23758.06|23638.06|23759.23|23639.23|23755.58|23635.58|10
1635229330000|2021-10-26 06:22:10|23758.54|23638.54|23762.94|23642.94|23762.94|23642.94|23758.54|23638.54|10
1635229340000|2021-10-26 06:22:20|23763.12|23643.12|23765.46|23645.46|23765.77|23645.77|23763.12|23643.12|10
1635229350000|2021-10-26 06:22:30|23766.27|23646.27|23767.24|23647.24|23767.91|23647.91|23766.27|23646.27|10
1635229360000|2021-10-26 06:22:40|23767.72|23647.72|23767.22|23647.22|23767.72|23647.72|23767.1|23647.1|8
1635229370000|2021-10-26 06:22:50|23767.33|23647.33|23770.35|23650.35|23770.35|23650.35|23767.06|23647.06|9
1635229380000|2021-10-26 06:23:00|23770.82|23650.82|23775.98|23655.98|23775.98|23655.98|23769.86|23649.86|10
1635229390000|2021-10-26 06:23:10|23775.81|23655.81|23781.14|23661.14|23781.14|23661.14|23775.81|23655.81|10
1635229400000|2021-10-26 06:23:20|23781.07|23661.07|23781.82|23661.82|23782.22|23662.22|23781.07|23661.07|9
1635229410000|2021-10-26 06:23:30|23782.12|23662.12|23781.44|23661.44|23782.4|23662.4|23780.96|23660.96|10
1635229420000|2021-10-26 06:23:40|23782.06|23662.06|23784.71|23664.71|23784.71|23664.71|23781.97|23661.97|10
1635229430000|2021-10-26 06:23:50|23785.05|23665.05|23788.48|23668.48|23788.48|23668.48|23784.91|23664.91|10
1635229440000|2021-10-26 06:24:00|23788.41|23668.41|23793.61|23673.61|23793.89|23673.89|23788.41|23668.41|9
1635229450000|2021-10-26 06:24:10|23794.63|23674.63|23795.64|23675.64|23795.73|23675.73|23794.31|23674.31|9
1635229460000|2021-10-26 06:24:20|23795.32|23675.32|23797.12|23677.12|23797.12|23677.12|23795.22|23675.22|10
1635229470000|2021-10-26 06:24:30|23797.52|23677.52|23796.08|23676.08|23797.52|23677.52|23796.07|23676.07|10
1635229480000|2021-10-26 06:24:40|23796.1|23676.1|23794.34|23674.34|23796.45|23676.45|23794.34|23674.34|9
1635229490000|2021-10-26 06:24:50|23794.56|23674.56|23796.83|23676.83|23796.83|23676.83|23794.05|23674.05|10
1635229500000|2021-10-26 06:25:00|23796.9|23676.9|23798.55|23678.55|23800.22|23680.22|23796.9|23676.9|10
1635229510000|2021-10-26 06:25:10|23797.95|23677.95|23797.04|23677.04|23798.07|23678.07|23796.79|23676.79|10
1635229520000|2021-10-26 06:25:20|23796.72|23676.72|23796.4|23676.4|23797.4|23677.4|23796.27|23676.27|10
1635229530000|2021-10-26 06:25:30|23796.06|23676.06|23798.32|23678.32|23798.97|23678.97|23796.06|23676.06|10
1635229540000|2021-10-26 06:25:40|23798.55|23678.55|23797.59|23677.59|23798.55|23678.55|23797.59|23677.59|9
1635229550000|2021-10-26 06:25:50|23797.33|23677.33|23796.45|23676.45|23798.13|23678.13|23796.45|23676.45|10
1635229560000|2021-10-26 06:26:00|23797.47|23677.47|23798.63|23678.63|23799.76|23679.76|23797.47|23677.47|10
1635229570000|2021-10-26 06:26:10|23799.6|23679.6|23801.65|23681.65|23801.65|23681.65|23799.43|23679.43|10
1635229580000|2021-10-26 06:26:20|23804.82|23684.82|23804.85|23684.85|23805.67|23685.67|23804.82|23684.82|10
1635229590000|2021-10-26 06:26:30|23805.56|23685.56|23804.84|23684.84|23806.25|23686.25|23804.06|23684.06|10
1635229600000|2021-10-26 06:26:40|23805.55|23685.55|23809.36|23689.36|23809.42|23689.42|23805.55|23685.55|10
1635229610000|2021-10-26 06:26:50|23809.89|23689.89|23812.24|23692.24|23812.24|23692.24|23809.74|23689.74|10
1635229620000|2021-10-26 06:27:00|23812.56|23692.56|23812.31|23692.31|23813.58|23693.58|23812.31|23692.31|10
1635229630000|2021-10-26 06:27:10|23812.59|23692.59|23812.41|23692.41|23813.35|23693.35|23812.41|23692.41|10
1635229640000|2021-10-26 06:27:20|23812.46|23692.46|23812.61|23692.61|23813.06|23693.06|23811.81|23691.81|10
1635229650000|2021-10-26 06:27:30|23812.96|23692.96|23813.4|23693.4|23813.64|23693.64|23812.96|23692.96|10
1635229660000|2021-10-26 06:27:40|23813.35|23693.35|23815.97|23695.97|23815.97|23695.97|23813.35|23693.35|10
1635229670000|2021-10-26 06:27:50|23816.38|23696.38|23818.5|23698.5|23818.5|23698.5|23816.37|23696.37|10
1635229680000|2021-10-26 06:28:00|23819.61|23699.61|23821|23701|23821.29|23701.29|23819.45|23699.45|10
1635229690000|2021-10-26 06:28:10|23821.24|23701.24|23824.19|23704.19|23824.36|23704.36|23821.24|23701.24|10
1635229700000|2021-10-26 06:28:20|23824.53|23704.53|23824.97|23704.97|23824.97|23704.97|23823.48|23703.48|10
1635229710000|2021-10-26 06:28:30|23825.51|23705.51|23828.03|23708.03|23828.2|23708.2|23825.51|23705.51|10
1635229720000|2021-10-26 06:28:40|23827.74|23707.74|23830.29|23710.29|23830.29|23710.29|23827.74|23707.74|10
1635229730000|2021-10-26 06:28:50|23830.77|23710.77|23830.33|23710.33|23831.03|23711.03|23830.32|23710.32|10
1635229740000|2021-10-26 06:29:00|23830.35|23710.35|23829.82|23709.82|23831.75|23711.75|23829.82|23709.82|10
1635229750000|2021-10-26 06:29:10|23830.74|23710.74|23831.12|23711.12|23831.47|23711.47|23829.84|23709.84|10
1635229760000|2021-10-26 06:29:20|23831.14|23711.14|23834.15|23714.15|23834.15|23714.15|23830.69|23710.69|8
1635229770000|2021-10-26 06:29:30|23834.37|23714.37|23836.51|23716.51|23836.77|23716.77|23834.37|23714.37|10
1635229780000|2021-10-26 06:29:40|23836.74|23716.74|23836.76|23716.76|23836.88|23716.88|23836.26|23716.26|10
1635229790000|2021-10-26 06:29:50|23837.27|23717.27|23838.35|23718.35|23838.35|23718.35|23836.85|23716.85|8
1635229800000|2021-10-26 06:30:00|23838.08|23718.08|23839.49|23719.49|23839.8|23719.8|23837.81|23717.81|10
1635229810000|2021-10-26 06:30:10|23840.42|23720.42|23839.99|23719.99|23841.05|23721.05|23839.58|23719.58|10
1635229820000|2021-10-26 06:30:20|23841.21|23721.21|23843.16|23723.16|23843.68|23723.68|23841.21|23721.21|9
1635229830000|2021-10-26 06:30:30|23843.2|23723.2|23843.62|23723.62|23843.68|23723.68|23842.98|23722.98|10
1635229840000|2021-10-26 06:30:40|23844.07|23724.07|23845.34|23725.34|23845.88|23725.88|23843.85|23723.85|9
1635229850000|2021-10-26 06:30:50|23845.12|23725.12|23845.15|23725.15|23845.37|23725.37|23845.07|23725.07|9
1635229860000|2021-10-26 06:31:00|23844.98|23724.98|23845.62|23725.62|23845.68|23725.68|23844.98|23724.98|10
1635229870000|2021-10-26 06:31:10|23845.34|23725.34|23845.46|23725.46|23845.48|23725.48|23845.22|23725.22|10
1635229880000|2021-10-26 06:31:20|23845.56|23725.56|23846.87|23726.87|23846.87|23726.87|23845.46|23725.46|10
1635229890000|2021-10-26 06:31:30|23846.58|23726.58|23847.25|23727.25|23847.25|23727.25|23845.89|23725.89|9
1635229900000|2021-10-26 06:31:40|23846.99|23726.99|23846.24|23726.24|23847|23727|23846.24|23726.24|9
1635229910000|2021-10-26 06:31:50|23846.59|23726.59|23847.07|23727.07|23847.07|23727.07|23846.25|23726.25|9
1635229920000|2021-10-26 06:32:00|23847.2|23727.2|23846.98|23726.98|23847.2|23727.2|23846.26|23726.26|9
1635229930000|2021-10-26 06:32:10|23846.99|23726.99|23849.41|23729.41|23849.62|23729.62|23846.81|23726.81|10
1635229940000|2021-10-26 06:32:20|23849.83|23729.83|23852.37|23732.37|23852.67|23732.67|23849.83|23729.83|10
1635229950000|2021-10-26 06:32:30|23852.66|23732.66|23853.92|23733.92|23853.92|23733.92|23851.63|23731.63|10
1635229960000|2021-10-26 06:32:40|23854.31|23734.31|23855.3|23735.3|23856.27|23736.27|23854.31|23734.31|9
1635229970000|2021-10-26 06:32:50|23855.22|23735.22|23855.69|23735.69|23855.75|23735.75|23854.86|23734.86|10
1635229980000|2021-10-26 06:33:00|23855.77|23735.77|23856.11|23736.11|23857.2|23737.2|23855.77|23735.77|10
1635229990000|2021-10-26 06:33:10|23856.06|23736.06|23857.38|23737.38|23857.61|23737.61|23856.06|23736.06|9
1635230000000|2021-10-26 06:33:20|23857.36|23737.36|23855.67|23735.67|23857.36|23737.36|23855.33|23735.33|10
1635230010000|2021-10-26 06:33:30|23855.69|23735.69|23857.86|23737.86|23857.86|23737.86|23855.69|23735.69|9
1635230020000|2021-10-26 06:33:40|23858.33|23738.33|23860.99|23740.99|23861.53|23741.53|23858.33|23738.33|10
1635230030000|2021-10-26 06:33:50|23861.22|23741.22|23860.57|23740.57|23861.47|23741.47|23860.57|23740.57|9
1635230040000|2021-10-26 06:34:00|23860.27|23740.27|23857.96|23737.96|23861.11|23741.11|23857.96|23737.96|10
1635230050000|2021-10-26 06:34:10|23857.71|23737.71|23855.8|23735.8|23857.81|23737.81|23855.8|23735.8|10
1635230060000|2021-10-26 06:34:20|23855.82|23735.82|23855.75|23735.75|23856.15|23736.15|23854.58|23734.58|10
1635230070000|2021-10-26 06:34:30|23856.04|23736.04|23855.41|23735.41|23856.04|23736.04|23854.6|23734.6|9
1635230080000|2021-10-26 06:34:40|23855.03|23735.03|23856.07|23736.07|23856.07|23736.07|23854.47|23734.47|10
1635230090000|2021-10-26 06:34:50|23855.98|23735.98|23853.16|23733.16|23855.98|23735.98|23853.16|23733.16|10
1635230100000|2021-10-26 06:35:00|23852.71|23732.71|23847.54|23727.54|23852.71|23732.71|23847.54|23727.54|10
1635230110000|2021-10-26 06:35:10|23847.57|23727.57|23842.15|23722.15|23847.57|23727.57|23842.15|23722.15|10
1635230120000|2021-10-26 06:35:20|23842.12|23722.12|23840.91|23720.91|23842.48|23722.48|23840.91|23720.91|9
1635230130000|2021-10-26 06:35:30|23839.58|23719.58|23838.51|23718.51|23839.58|23719.58|23837.52|23717.52|10
1635230140000|2021-10-26 06:35:40|23838.68|23718.68|23835.98|23715.98|23838.68|23718.68|23835.98|23715.98|10
1635230150000|2021-10-26 06:35:50|23836|23716|23837.93|23717.93|23837.93|23717.93|23836|23716|10
1635230160000|2021-10-26 06:36:00|23838.39|23718.39|23837.41|23717.41|23838.59|23718.59|23837.41|23717.41|10
1635230170000|2021-10-26 06:36:10|23838.22|23718.22|23838.22|23718.22|23838.57|23718.57|23838.21|23718.21|10
1635230180000|2021-10-26 06:36:20|23838.16|23718.16|23837.25|23717.25|23838.16|23718.16|23837.06|23717.06|10
1635230190000|2021-10-26 06:36:30|23837.16|23717.16|23836.55|23716.55|23837.34|23717.34|23836.38|23716.38|10
1635230200000|2021-10-26 06:36:40|23835.68|23715.68|23835.93|23715.93|23836.43|23716.43|23835.68|23715.68|9
1635230210000|2021-10-26 06:36:50|23836.07|23716.07|23834.9|23714.9|23836.53|23716.53|23834.85|23714.85|9
1635230220000|2021-10-26 06:37:00|23834.76|23714.76|23833.66|23713.66|23834.76|23714.76|23833.14|23713.14|10
1635230230000|2021-10-26 06:37:10|23833.86|23713.86|23835.98|23715.98|23836.23|23716.23|23833.86|23713.86|9
1635230240000|2021-10-26 06:37:20|23835.87|23715.87|23835.86|23715.86|23835.92|23715.92|23835.52|23715.52|9
1635230250000|2021-10-26 06:37:30|23835.79|23715.79|23832.22|23712.22|23835.79|23715.79|23831.52|23711.52|10
1635230260000|2021-10-26 06:37:40|23832.26|23712.26|23835.08|23715.08|23835.08|23715.08|23832.26|23712.26|10
1635230270000|2021-10-26 06:37:50|23835.35|23715.35|23837.59|23717.59|23837.59|23717.59|23835.35|23715.35|10
1635230280000|2021-10-26 06:38:00|23837.62|23717.62|23839.17|23719.17|23839.17|23719.17|23837.62|23717.62|10
1635230290000|2021-10-26 06:38:10|23839.15|23719.15|23839.99|23719.99|23840.38|23720.38|23839.1|23719.1|10
1635230300000|2021-10-26 06:38:20|23840.06|23720.06|23840.37|23720.37|23841.49|23721.49|23840.06|23720.06|10
1635230310000|2021-10-26 06:38:30|23840.4|23720.4|23841.09|23721.09|23841.49|23721.49|23839.07|23719.07|10
1635230320000|2021-10-26 06:38:40|23840.57|23720.57|23841.85|23721.85|23841.85|23721.85|23840.03|23720.03|10
1635230330000|2021-10-26 06:38:50|23842.62|23722.62|23838.79|23718.79|23842.68|23722.68|23838.7|23718.7|10
1635230340000|2021-10-26 06:39:00|23838.62|23718.62|23838.99|23718.99|23838.99|23718.99|23837.49|23717.49|10
1635230350000|2021-10-26 06:39:10|23838.89|23718.89|23838.39|23718.39|23839.21|23719.21|23837.98|23717.98|10
1635230360000|2021-10-26 06:39:20|23838.18|23718.18|23838.94|23718.94|23838.94|23718.94|23837.68|23717.68|9
1635230370000|2021-10-26 06:39:30|23838.02|23718.02|23838.22|23718.22|23838.34|23718.34|23837.72|23717.72|10
1635230380000|2021-10-26 06:39:40|23838.25|23718.25|23838.2|23718.2|23838.83|23718.83|23837.06|23717.06|10
1635230390000|2021-10-26 06:39:50|23837.47|23717.47|23839.87|23719.87|23839.87|23719.87|23837.47|23717.47|9
1635230400000|2021-10-26 06:40:00|23839.91|23719.91|23842.92|23722.92|23843.05|23723.05|23839.61|23719.61|10
1635230410000|2021-10-26 06:40:10|23843.48|23723.48|23844.72|23724.72|23844.76|23724.76|23843.13|23723.13|9
1635230420000|2021-10-26 06:40:20|23844.7|23724.7|23845.83|23725.83|23846.38|23726.38|23844.69|23724.69|10
1635230430000|2021-10-26 06:40:30|23845.82|23725.82|23847.63|23727.63|23848.64|23728.64|23845.82|23725.82|10
1635230440000|2021-10-26 06:40:40|23848.65|23728.65|23850.55|23730.55|23851.42|23731.42|23848.65|23728.65|8
1635230450000|2021-10-26 06:40:50|23850.85|23730.85|23854.06|23734.06|23854.06|23734.06|23850.09|23730.09|10
1635230460000|2021-10-26 06:41:00|23854|23734|23855.4|23735.4|23855.57|23735.57|23854|23734|10
1635230470000|2021-10-26 06:41:10|23855.78|23735.78|23856.92|23736.92|23857.05|23737.05|23855.78|23735.78|10
1635230480000|2021-10-26 06:41:20|23856.86|23736.86|23855.61|23735.61|23856.86|23736.86|23855.18|23735.18|10
1635230490000|2021-10-26 06:41:30|23855.52|23735.52|23854.66|23734.66|23856.35|23736.35|23854.66|23734.66|10
1635230500000|2021-10-26 06:41:40|23854.48|23734.48|23855.85|23735.85|23856.11|23736.11|23853.76|23733.76|10
1635230510000|2021-10-26 06:41:50|23854.24|23734.24|23854.69|23734.69|23855.42|23735.42|23854.24|23734.24|9
1635230520000|2021-10-26 06:42:00|23854.45|23734.45|23855.85|23735.85|23856.4|23736.4|23854.45|23734.45|9
1635230530000|2021-10-26 06:42:10|23854.41|23734.41|23854|23734|23855.62|23735.62|23854|23734|8
1635230540000|2021-10-26 06:42:20|23854.07|23734.07|23854.1|23734.1|23854.28|23734.28|23854.03|23734.03|10
1635230550000|2021-10-26 06:42:30|23854.26|23734.26|23855.33|23735.33|23855.46|23735.46|23854.09|23734.09|10
1635230560000|2021-10-26 06:42:40|23855.77|23735.77|23858.09|23738.09|23858.09|23738.09|23855.77|23735.77|9
1635230570000|2021-10-26 06:42:50|23857.82|23737.82|23856.87|23736.87|23857.82|23737.82|23856.16|23736.16|8
1635230580000|2021-10-26 06:43:00|23856.86|23736.86|23856.66|23736.66|23858.05|23738.05|23856.39|23736.39|8
1635230590000|2021-10-26 06:43:10|23856.71|23736.71|23853.52|23733.52|23856.71|23736.71|23853.28|23733.28|9
1635230600000|2021-10-26 06:43:20|23853.58|23733.58|23855.09|23735.09|23855.09|23735.09|23853.34|23733.34|9
1635230610000|2021-10-26 06:43:30|23854.96|23734.96|23855.96|23735.96|23856.02|23736.02|23854.87|23734.87|10
1635230620000|2021-10-26 06:43:40|23853.74|23733.74|23853.95|23733.95|23854.22|23734.22|23853.34|23733.34|9
1635230630000|2021-10-26 06:43:50|23854.2|23734.2|23853.68|23733.68|23854.24|23734.24|23853.61|23733.61|10
1635230640000|2021-10-26 06:44:00|23853.33|23733.33|23851.46|23731.46|23853.46|23733.46|23851.46|23731.46|10
1635230650000|2021-10-26 06:44:10|23850.61|23730.61|23852.03|23732.03|23852.13|23732.13|23850.61|23730.61|10
1635230660000|2021-10-26 06:44:20|23852.25|23732.25|23853.29|23733.29|23853.29|23733.29|23852.25|23732.25|10
1635230670000|2021-10-26 06:44:30|23853.09|23733.09|23853.95|23733.95|23854.47|23734.47|23852.89|23732.89|9
1635230680000|2021-10-26 06:44:40|23853.84|23733.84|23852.79|23732.79|23855.02|23735.02|23852.79|23732.79|10
1635230690000|2021-10-26 06:44:50|23853.17|23733.17|23852.37|23732.37|23853.84|23733.84|23852.12|23732.12|10
1635230700000|2021-10-26 06:45:00|23852.19|23732.19|23851.86|23731.86|23853.38|23733.38|23850.72|23730.72|10
1635230710000|2021-10-26 06:45:10|23852.13|23732.13|23851.32|23731.32|23852.39|23732.39|23851.32|23731.32|9
1635230720000|2021-10-26 06:45:20|23851.27|23731.27|23851.39|23731.39|23851.39|23731.39|23850.73|23730.73|9
1635230730000|2021-10-26 06:45:30|23851.72|23731.72|23852.74|23732.74|23853.39|23733.39|23851.72|23731.72|10
1635230740000|2021-10-26 06:45:40|23852.05|23732.05|23850.61|23730.61|23852.05|23732.05|23850.61|23730.61|9
1635230750000|2021-10-26 06:45:50|23850.57|23730.57|23850.37|23730.37|23850.57|23730.57|23850.18|23730.18|10
1635230760000|2021-10-26 06:46:00|23849.7|23729.7|23847.9|23727.9|23850.04|23730.04|23847.9|23727.9|10
1635230770000|2021-10-26 06:46:10|23847.55|23727.55|23846.86|23726.86|23847.72|23727.72|23846.86|23726.86|10
1635230780000|2021-10-26 06:46:20|23846.09|23726.09|23845.8|23725.8|23846.15|23726.15|23844.67|23724.67|10
1635230790000|2021-10-26 06:46:30|23845.41|23725.41|23845.08|23725.08|23845.65|23725.65|23845.02|23725.02|9
1635230800000|2021-10-26 06:46:40|23844.38|23724.38|23845.06|23725.06|23845.06|23725.06|23843.15|23723.15|10
1635230810000|2021-10-26 06:46:50|23844.8|23724.8|23845.28|23725.28|23845.71|23725.71|23844.8|23724.8|9
1635230820000|2021-10-26 06:47:00|23845.36|23725.36|23842.66|23722.66|23845.36|23725.36|23842.66|23722.66|10
1635230830000|2021-10-26 06:47:10|23842.64|23722.64|23841.72|23721.72|23843.05|23723.05|23841.38|23721.38|10
1635230840000|2021-10-26 06:47:20|23841.43|23721.43|23840.72|23720.72|23842.38|23722.38|23840.72|23720.72|9
1635230850000|2021-10-26 06:47:30|23840.51|23720.51|23839.49|23719.49|23840.51|23720.51|23839.49|23719.49|9
1635230860000|2021-10-26 06:47:40|23839.14|23719.14|23837.34|23717.34|23839.14|23719.14|23837.34|23717.34|9
1635230870000|2021-10-26 06:47:50|23837.25|23717.25|23835.54|23715.54|23837.25|23717.25|23835.54|23715.54|8
1635230880000|2021-10-26 06:48:00|23835.56|23715.56|23835.54|23715.54|23835.74|23715.74|23835.06|23715.06|9
1635230890000|2021-10-26 06:48:10|23834.97|23714.97|23833.51|23713.51|23834.97|23714.97|23832.82|23712.82|9
1635230900000|2021-10-26 06:48:20|23832.9|23712.9|23833.31|23713.31|23833.59|23713.59|23832.89|23712.89|8
1635230910000|2021-10-26 06:48:30|23832.93|23712.93|23832.36|23712.36|23832.93|23712.93|23832.08|23712.08|9
1635230920000|2021-10-26 06:48:40|23832.34|23712.34|23831.77|23711.77|23832.34|23712.34|23830.76|23710.76|10
1635230930000|2021-10-26 06:48:50|23830.49|23710.49|23829.64|23709.64|23830.5|23710.5|23829.64|23709.64|10
1635230940000|2021-10-26 06:49:00|23829.65|23709.65|23828.02|23708.02|23829.65|23709.65|23827.94|23707.94|10
1635230950000|2021-10-26 06:49:10|23827.96|23707.96|23826.06|23706.06|23827.96|23707.96|23826.06|23706.06|10
1635230960000|2021-10-26 06:49:20|23826|23706|23826.61|23706.61|23826.84|23706.84|23826|23706|10
1635230970000|2021-10-26 06:49:30|23826.69|23706.69|23826.85|23706.85|23827.83|23707.83|23826.69|23706.69|8
1635230980000|2021-10-26 06:49:40|23826.25|23706.25|23826.3|23706.3|23826.43|23706.43|23825.47|23705.47|9
1635230990000|2021-10-26 06:49:50|23826.08|23706.08|23823.88|23703.88|23826.08|23706.08|23823.88|23703.88|10
1635231000000|2021-10-26 06:50:00|23823.92|23703.92|23822.39|23702.39|23824.48|23704.48|23822.39|23702.39|9
1635231010000|2021-10-26 06:50:10|23822.4|23702.4|23821.06|23701.06|23822.44|23702.44|23821.06|23701.06|9
1635231020000|2021-10-26 06:50:20|23821.88|23701.88|23821.04|23701.04|23823.02|23703.02|23821.04|23701.04|8
1635231030000|2021-10-26 06:50:30|23820.2|23700.2|23820.05|23700.05|23822.19|23702.19|23820.05|23700.05|10
1635231040000|2021-10-26 06:50:40|23820.38|23700.38|23819.77|23699.77|23820.66|23700.66|23819.01|23699.01|9
1635231050000|2021-10-26 06:50:50|23819.74|23699.74|23819.68|23699.68|23819.9|23699.9|23819.61|23699.61|8
1635231060000|2021-10-26 06:51:00|23819.97|23699.97|23820.97|23700.97|23821.02|23701.02|23819.97|23699.97|10
1635231070000|2021-10-26 06:51:10|23821.05|23701.05|23822.56|23702.56|23822.56|23702.56|23821.05|23701.05|10
1635231080000|2021-10-26 06:51:20|23823.15|23703.15|23824.93|23704.93|23825.07|23705.07|23823.01|23703.01|10
1635231090000|2021-10-26 06:51:30|23824.19|23704.19|23824.66|23704.66|23824.66|23704.66|23823.85|23703.85|9
1635231100000|2021-10-26 06:51:40|23824.8|23704.8|23827.06|23707.06|23827.06|23707.06|23824.8|23704.8|9
1635231110000|2021-10-26 06:51:50|23827.51|23707.51|23831.56|23711.56|23831.7|23711.7|23827.51|23707.51|9
1635231120000|2021-10-26 06:52:00|23831.8|23711.8|23833.52|23713.52|23833.52|23713.52|23831.8|23711.8|9
1635231130000|2021-10-26 06:52:10|23833.37|23713.37|23835.39|23715.39|23835.83|23715.83|23833.37|23713.37|10
1635231140000|2021-10-26 06:52:20|23835.62|23715.62|23836.29|23716.29|23836.54|23716.54|23835.26|23715.26|10
1635231150000|2021-10-26 06:52:30|23837.5|23717.5|23838.04|23718.04|23838.04|23718.04|23836.33|23716.33|9
1635231160000|2021-10-26 06:52:40|23838.4|23718.4|23839.09|23719.09|23839.09|23719.09|23837.25|23717.25|10
1635231170000|2021-10-26 06:52:50|23839.16|23719.16|23840.66|23720.66|23840.74|23720.74|23839.16|23719.16|9
1635231180000|2021-10-26 06:53:00|23840.55|23720.55|23839.02|23719.02|23841.12|23721.12|23839.02|23719.02|9
1635231190000|2021-10-26 06:53:10|23838.8|23718.8|23839.56|23719.56|23839.6|23719.6|23838.3|23718.3|9
1635231200000|2021-10-26 06:53:20|23840.32|23720.32|23838.92|23718.92|23841.07|23721.07|23838.92|23718.92|10
1635231210000|2021-10-26 06:53:30|23838.9|23718.9|23839.36|23719.36|23840.1|23720.1|23838.9|23718.9|10
1635231220000|2021-10-26 06:53:40|23839.17|23719.17|23838.45|23718.45|23839.24|23719.24|23837.44|23717.44|10
1635231230000|2021-10-26 06:53:50|23839.11|23719.11|23836.24|23716.24|23839.11|23719.11|23835.99|23715.99|10
1635231240000|2021-10-26 06:54:00|23835|23715|23834.54|23714.54|23836.04|23716.04|23834.54|23714.54|10
1635231250000|2021-10-26 06:54:10|23834.32|23714.32|23832.64|23712.64|23834.57|23714.57|23832.64|23712.64|10
1635231260000|2021-10-26 06:54:20|23832.75|23712.75|23832.88|23712.88|23833.2|23713.2|23831.87|23711.87|9
1635231270000|2021-10-26 06:54:30|23832.93|23712.93|23832.39|23712.39|23832.93|23712.93|23831.95|23711.95|8
1635231280000|2021-10-26 06:54:40|23832.53|23712.53|23832.31|23712.31|23833.33|23713.33|23832.31|23712.31|9
1635231290000|2021-10-26 06:54:50|23833.63|23713.63|23832|23712|23834.12|23714.12|23832|23712|10
1635231300000|2021-10-26 06:55:00|23831.68|23711.68|23831.31|23711.31|23831.71|23711.71|23831.19|23711.19|10
1635231310000|2021-10-26 06:55:10|23831.4|23711.4|23830.86|23710.86|23831.85|23711.85|23830.81|23710.81|9
1635231320000|2021-10-26 06:55:20|23830.1|23710.1|23829.42|23709.42|23831.29|23711.29|23829.42|23709.42|10
1635231330000|2021-10-26 06:55:30|23829.02|23709.02|23829.22|23709.22|23829.22|23709.22|23828.59|23708.59|10
1635231340000|2021-10-26 06:55:40|23828.51|23708.51|23830.9|23710.9|23831.02|23711.02|23828.51|23708.51|10
1635231350000|2021-10-26 06:55:50|23830.92|23710.92|23826.68|23706.68|23830.92|23710.92|23826.68|23706.68|9
1635231360000|2021-10-26 06:56:00|23826.5|23706.5|23825.06|23705.06|23826.82|23706.82|23825.06|23705.06|9
1635231370000|2021-10-26 06:56:10|23825.28|23705.28|23825.87|23705.87|23826.47|23706.47|23825.28|23705.28|10
1635231380000|2021-10-26 06:56:20|23825.68|23705.68|23825.23|23705.23|23825.68|23705.68|23825.12|23705.12|9
1635231390000|2021-10-26 06:56:30|23825.51|23705.51|23823.95|23703.95|23825.51|23705.51|23823.76|23703.76|10
1635231400000|2021-10-26 06:56:40|23823.72|23703.72|23824.63|23704.63|23824.63|23704.63|23823.65|23703.65|9
1635231410000|2021-10-26 06:56:50|23824.68|23704.68|23823.71|23703.71|23824.68|23704.68|23822.87|23702.87|9
1635231420000|2021-10-26 06:57:00|23823.8|23703.8|23824.96|23704.96|23825.1|23705.1|23822.97|23702.97|10
1635231430000|2021-10-26 06:57:10|23824.97|23704.97|23827|23707|23827|23707|23824.7|23704.7|8
1635231440000|2021-10-26 06:57:20|23826.92|23706.92|23830.32|23710.32|23830.36|23710.36|23826.92|23706.92|10
1635231450000|2021-10-26 06:57:30|23830.53|23710.53|23829.81|23709.81|23831.11|23711.11|23829.81|23709.81|10
1635231460000|2021-10-26 06:57:40|23829.64|23709.64|23829.85|23709.85|23830.52|23710.52|23829.64|23709.64|10
1635231470000|2021-10-26 06:57:50|23830.52|23710.52|23832.64|23712.64|23832.64|23712.64|23830.4|23710.4|10
1635231480000|2021-10-26 06:58:00|23833.95|23713.95|23833.62|23713.62|23833.95|23713.95|23833.19|23713.19|10
1635231490000|2021-10-26 06:58:10|23833.73|23713.73|23828.44|23708.44|23834.8|23714.8|23828.44|23708.44|10
1635231500000|2021-10-26 06:58:20|23828.36|23708.36|23827.42|23707.42|23828.36|23708.36|23826.9|23706.9|9
1635231510000|2021-10-26 06:58:30|23827.63|23707.63|23825.93|23705.93|23827.63|23707.63|23825.69|23705.69|9
1635231520000|2021-10-26 06:58:40|23826.03|23706.03|23823.08|23703.08|23826.03|23706.03|23823.08|23703.08|10
1635231530000|2021-10-26 06:58:50|23823.07|23703.07|23820.78|23700.78|23823.07|23703.07|23820.15|23700.15|10
1635231540000|2021-10-26 06:59:00|23820.95|23700.95|23820.05|23700.05|23821|23701|23820.05|23700.05|10
1635231550000|2021-10-26 06:59:10|23820.12|23700.12|23817.9|23697.9|23820.12|23700.12|23817.59|23697.59|10
1635231560000|2021-10-26 06:59:20|23817.83|23697.83|23817.32|23697.32|23817.98|23697.98|23816.3|23696.3|9
1635231570000|2021-10-26 06:59:30|23815.67|23695.67|23814.65|23694.65|23815.67|23695.67|23813.52|23693.52|10
1635231580000|2021-10-26 06:59:40|23814.48|23694.48|23813.93|23693.93|23814.62|23694.62|23813.93|23693.93|10
1635231590000|2021-10-26 06:59:50|23812.6|23692.6|23810.1|23690.1|23812.68|23692.68|23810.1|23690.1|8
1635231600000|2021-10-26 07:00:00|23809.42|23689.42|23807.09|23687.09|23810.29|23690.29|23807.09|23687.09|10
1635231610000|2021-10-26 07:00:10|23806.96|23686.96|23805.76|23685.76|23807.79|23687.79|23805.76|23685.76|10
1635231620000|2021-10-26 07:00:20|23805.64|23685.64|23806.93|23686.93|23807.35|23687.35|23805.1|23685.1|10
1635231630000|2021-10-26 07:00:30|23807.94|23687.94|23810.15|23690.15|23810.37|23690.37|23807.94|23687.94|10
1635231640000|2021-10-26 07:00:40|23809.97|23689.97|23809.74|23689.74|23809.97|23689.97|23809.16|23689.16|10
1635231650000|2021-10-26 07:00:50|23809.91|23689.91|23810.98|23690.98|23811.71|23691.71|23809.91|23689.91|10
1635231660000|2021-10-26 07:01:00|23810.88|23690.88|23813.64|23693.64|23813.64|23693.64|23810.88|23690.88|10
1635231670000|2021-10-26 07:01:10|23813.61|23693.61|23817.34|23697.34|23817.34|23697.34|23813.61|23693.61|10
1635231680000|2021-10-26 07:01:20|23817.58|23697.58|23817.95|23697.95|23818.54|23698.54|23817.25|23697.25|10
1635231690000|2021-10-26 07:01:30|23818.32|23698.32|23818.36|23698.36|23818.55|23698.55|23817.99|23697.99|10
1635231700000|2021-10-26 07:01:40|23818.29|23698.29|23820.13|23700.13|23820.13|23700.13|23818.29|23698.29|10
1635231710000|2021-10-26 07:01:50|23820.71|23700.71|23820.32|23700.32|23820.78|23700.78|23820.32|23700.32|10
1635231720000|2021-10-26 07:02:00|23820.29|23700.29|23820.08|23700.08|23821.48|23701.48|23820.08|23700.08|9
1635231730000|2021-10-26 07:02:10|23820.23|23700.23|23820.11|23700.11|23820.38|23700.38|23819.65|23699.65|8
1635231740000|2021-10-26 07:02:20|23820.33|23700.33|23819.37|23699.37|23820.85|23700.85|23819.37|23699.37|10
1635231750000|2021-10-26 07:02:30|23818.62|23698.62|23817.76|23697.76|23818.91|23698.91|23817.76|23697.76|8
1635231760000|2021-10-26 07:02:40|23817.4|23697.4|23815.19|23695.19|23817.4|23697.4|23815.19|23695.19|10
1635231770000|2021-10-26 07:02:50|23813.87|23693.87|23813.02|23693.02|23813.87|23693.87|23812.92|23692.92|10
1635231780000|2021-10-26 07:03:00|23811.69|23691.69|23811.78|23691.78|23811.96|23691.96|23811.33|23691.33|8
1635231790000|2021-10-26 07:03:10|23811.64|23691.64|23808.73|23688.73|23811.64|23691.64|23808.73|23688.73|9
1635231800000|2021-10-26 07:03:20|23808.16|23688.16|23804.38|23684.38|23808.16|23688.16|23804.38|23684.38|9
1635231810000|2021-10-26 07:03:30|23804.42|23684.42|23801.96|23681.96|23804.59|23684.59|23801.96|23681.96|10
1635231820000|2021-10-26 07:03:40|23801.72|23681.72|23801.27|23681.27|23802.05|23682.05|23801.03|23681.03|10
1635231830000|2021-10-26 07:03:50|23800.74|23680.74|23794.68|23674.68|23800.77|23680.77|23794.68|23674.68|10
1635231840000|2021-10-26 07:04:00|23794.71|23674.71|23793.53|23673.53|23794.71|23674.71|23793.52|23673.52|10
1635231850000|2021-10-26 07:04:10|23793.41|23673.41|23792.81|23672.81|23793.98|23673.98|23792.72|23672.72|9
1635231860000|2021-10-26 07:04:20|23792.46|23672.46|23790.44|23670.44|23792.46|23672.46|23789.96|23669.96|10
1635231870000|2021-10-26 07:04:30|23790.26|23670.26|23789.26|23669.26|23790.5|23670.5|23789.26|23669.26|10
1635231880000|2021-10-26 07:04:40|23789.18|23669.18|23788.59|23668.59|23789.18|23669.18|23787.62|23667.62|10
1635231890000|2021-10-26 07:04:50|23788.5|23668.5|23786.71|23666.71|23788.5|23668.5|23786.48|23666.48|10
1635231900000|2021-10-26 07:05:00|23787.11|23667.11|23784.99|23664.99|23787.11|23667.11|23784.27|23664.27|10
1635231910000|2021-10-26 07:05:10|23784.93|23664.93|23783.08|23663.08|23784.93|23664.93|23782|23662|10
1635231920000|2021-10-26 07:05:20|23783.4|23663.4|23783.7|23663.7|23784.13|23664.13|23783.12|23663.12|9
1635231930000|2021-10-26 07:05:30|23782.82|23662.82|23782.32|23662.32|23782.82|23662.82|23780.88|23660.88|10
1635231940000|2021-10-26 07:05:40|23782.27|23662.27|23781.78|23661.78|23782.27|23662.27|23781.26|23661.26|10
1635231950000|2021-10-26 07:05:50|23781.53|23661.53|23781.23|23661.23|23781.74|23661.74|23781.23|23661.23|9
1635231960000|2021-10-26 07:06:00|23781.44|23661.44|23784.7|23664.7|23784.73|23664.73|23781.21|23661.21|10
1635231970000|2021-10-26 07:06:10|23783.82|23663.82|23781.34|23661.34|23783.82|23663.82|23781.15|23661.15|10
1635231980000|2021-10-26 07:06:20|23781.18|23661.18|23780.98|23660.98|23781.2|23661.2|23780.08|23660.08|10
1635231990000|2021-10-26 07:06:30|23781.15|23661.15|23780.2|23660.2|23781.23|23661.23|23779.94|23659.94|9
1635232000000|2021-10-26 07:06:40|23780.15|23660.15|23778.83|23658.83|23780.15|23660.15|23778.83|23658.83|8
1635232010000|2021-10-26 07:06:50|23778.8|23658.8|23778.05|23658.05|23779.05|23659.05|23778.05|23658.05|9
1635232020000|2021-10-26 07:07:00|23778.25|23658.25|23777.65|23657.65|23779.13|23659.13|23777.62|23657.62|10
1635232030000|2021-10-26 07:07:10|23778.47|23658.47|23777.38|23657.38|23778.69|23658.69|23777.08|23657.08|9
1635232040000|2021-10-26 07:07:20|23777.21|23657.21|23777.62|23657.62|23778.21|23658.21|23776.28|23656.28|10
1635232050000|2021-10-26 07:07:30|23777.86|23657.86|23776.97|23656.97|23778.17|23658.17|23776.97|23656.97|9
1635232060000|2021-10-26 07:07:40|23777.32|23657.32|23779.11|23659.11|23779.54|23659.54|23777.32|23657.32|10
1635232070000|2021-10-26 07:07:50|23779.22|23659.22|23777.95|23657.95|23779.39|23659.39|23777.94|23657.94|8
1635232080000|2021-10-26 07:08:00|23778.07|23658.07|23777.21|23657.21|23780|23660|23777.21|23657.21|9
1635232090000|2021-10-26 07:08:10|23777.74|23657.74|23777.55|23657.55|23777.87|23657.87|23777.1|23657.1|8
1635232100000|2021-10-26 07:08:20|23777.91|23657.91|23779.33|23659.33|23779.39|23659.39|23777.91|23657.91|9
1635232110000|2021-10-26 07:08:30|23779.35|23659.35|23781.66|23661.66|23781.78|23661.78|23779.25|23659.25|10
1635232120000|2021-10-26 07:08:40|23782.21|23662.21|23784|23664|23784.04|23664.04|23782.21|23662.21|10
1635232130000|2021-10-26 07:08:50|23783.92|23663.92|23783.44|23663.44|23784.79|23664.79|23783.44|23663.44|9
1635232140000|2021-10-26 07:09:00|23783.55|23663.55|23781.97|23661.97|23783.55|23663.55|23781.71|23661.71|10
1635232150000|2021-10-26 07:09:10|23782.02|23662.02|23779.94|23659.94|23782.02|23662.02|23779.94|23659.94|9
1635232160000|2021-10-26 07:09:20|23780.94|23660.94|23779.42|23659.42|23780.94|23660.94|23779.04|23659.04|10
1635232170000|2021-10-26 07:09:30|23778.47|23658.47|23774.2|23654.2|23778.47|23658.47|23774.2|23654.2|10
1635232180000|2021-10-26 07:09:40|23774.28|23654.28|23776.64|23656.64|23776.64|23656.64|23774.28|23654.28|10
1635232190000|2021-10-26 07:09:50|23776.1|23656.1|23776.06|23656.06|23776.46|23656.46|23774.87|23654.87|8
1635232200000|2021-10-26 07:10:00|23775.77|23655.77|23777.64|23657.64|23777.68|23657.68|23775.77|23655.77|10
1635232210000|2021-10-26 07:10:10|23777.46|23657.46|23777.79|23657.79|23777.91|23657.91|23777.46|23657.46|10
1635232220000|2021-10-26 07:10:20|23777.96|23657.96|23779.44|23659.44|23779.79|23659.79|23777.96|23657.96|9
1635232230000|2021-10-26 07:10:30|23780.5|23660.5|23780.05|23660.05|23780.5|23660.5|23779.41|23659.41|10
1635232240000|2021-10-26 07:10:40|23780.25|23660.25|23784.06|23664.06|23784.19|23664.19|23780.2|23660.2|9
1635232250000|2021-10-26 07:10:50|23784.63|23664.63|23784.91|23664.91|23785.51|23665.51|23784.41|23664.41|10
1635232260000|2021-10-26 07:11:00|23784.77|23664.77|23785.8|23665.8|23785.8|23665.8|23783.83|23663.83|9
1635232270000|2021-10-26 07:11:10|23784.93|23664.93|23787.91|23667.91|23787.91|23667.91|23784.93|23664.93|9
1635232280000|2021-10-26 07:11:20|23789.1|23669.1|23788.25|23668.25|23789.67|23669.67|23787.3|23667.3|10
1635232290000|2021-10-26 07:11:30|23788.05|23668.05|23785.65|23665.65|23788.05|23668.05|23785.65|23665.65|10
1635232300000|2021-10-26 07:11:40|23785.23|23665.23|23785.66|23665.66|23786.42|23666.42|23785.23|23665.23|10
1635232310000|2021-10-26 07:11:50|23785.16|23665.16|23785.1|23665.1|23785.17|23665.17|23784.2|23664.2|8
1635232320000|2021-10-26 07:12:00|23785.09|23665.09|23785.16|23665.16|23785.56|23665.56|23784.29|23664.29|9
1635232330000|2021-10-26 07:12:10|23784.05|23664.05|23781.72|23661.72|23784.99|23664.99|23781.72|23661.72|10
1635232340000|2021-10-26 07:12:20|23781.09|23661.09|23779.72|23659.72|23781.5|23661.5|23779.52|23659.52|10
1635232350000|2021-10-26 07:12:30|23780.61|23660.61|23778.96|23658.96|23780.62|23660.62|23778.11|23658.11|10
1635232360000|2021-10-26 07:12:40|23777.47|23657.47|23770.34|23650.34|23777.47|23657.47|23770.34|23650.34|10
1635232370000|2021-10-26 07:12:50|23769.84|23649.84|23769.04|23649.04|23769.84|23649.84|23767.91|23647.91|10
1635232380000|2021-10-26 07:13:00|23768.13|23648.13|23766.89|23646.89|23768.39|23648.39|23766.89|23646.89|9
1635232390000|2021-10-26 07:13:10|23766.95|23646.95|23765.18|23645.18|23766.95|23646.95|23764.92|23644.92|10
1635232400000|2021-10-26 07:13:20|23765.95|23645.95|23763.77|23643.77|23765.95|23645.95|23763.75|23643.75|10
1635232410000|2021-10-26 07:13:30|23764.63|23644.63|23764.09|23644.09|23765.45|23645.45|23764.09|23644.09|9
1635232420000|2021-10-26 07:13:40|23764.28|23644.28|23764.47|23644.47|23764.47|23644.47|23763.42|23643.42|9
1635232430000|2021-10-26 07:13:50|23764.7|23644.7|23764.51|23644.51|23765.21|23645.21|23763.58|23643.58|10
1635232440000|2021-10-26 07:14:00|23763.62|23643.62|23763.11|23643.11|23763.96|23643.96|23763.11|23643.11|10
1635232450000|2021-10-26 07:14:10|23764.64|23644.64|23761.86|23641.86|23765.01|23645.01|23761.86|23641.86|10
1635232460000|2021-10-26 07:14:20|23761.19|23641.19|23760.49|23640.49|23761.49|23641.49|23760.49|23640.49|9
1635232470000|2021-10-26 07:14:30|23760.32|23640.32|23761.11|23641.11|23761.11|23641.11|23758.62|23638.62|9
1635232480000|2021-10-26 07:14:40|23761.17|23641.17|23761.16|23641.16|23761.55|23641.55|23760.53|23640.53|10
1635232490000|2021-10-26 07:14:50|23760.8|23640.8|23759.43|23639.43|23760.8|23640.8|23759.43|23639.43|10
1635232500000|2021-10-26 07:15:00|23760.43|23640.43|23759.39|23639.39|23760.73|23640.73|23759.34|23639.34|8
1635232510000|2021-10-26 07:15:10|23759.41|23639.41|23758.36|23638.36|23759.6|23639.6|23758.36|23638.36|10
1635232520000|2021-10-26 07:15:20|23759.23|23639.23|23759.86|23639.86|23760.34|23640.34|23759.23|23639.23|10
1635232530000|2021-10-26 07:15:30|23760.08|23640.08|23758.74|23638.74|23760.52|23640.52|23758.74|23638.74|10
1635232540000|2021-10-26 07:15:40|23757.53|23637.53|23758.93|23638.93|23759.1|23639.1|23757.21|23637.21|10
1635232550000|2021-10-26 07:15:50|23758.79|23638.79|23757.21|23637.21|23758.79|23638.79|23756.94|23636.94|10
1635232560000|2021-10-26 07:16:00|23757.31|23637.31|23757|23637|23758.06|23638.06|23757|23637|9
1635232570000|2021-10-26 07:16:10|23757.1|23637.1|23759.41|23639.41|23759.54|23639.54|23756.92|23636.92|10
1635232580000|2021-10-26 07:16:20|23760.03|23640.03|23762.44|23642.44|23762.44|23642.44|23759.83|23639.83|9
1635232590000|2021-10-26 07:16:30|23764.1|23644.1|23765.95|23645.95|23766.04|23646.04|23763.24|23643.24|9
1635232600000|2021-10-26 07:16:40|23766.24|23646.24|23766.71|23646.71|23766.9|23646.9|23765.95|23645.95|10
1635232610000|2021-10-26 07:16:50|23766.62|23646.62|23770.39|23650.39|23770.92|23650.92|23766.62|23646.62|10
1635232620000|2021-10-26 07:17:00|23771.52|23651.52|23772.2|23652.2|23772.2|23652.2|23770.42|23650.42|10
1635232630000|2021-10-26 07:17:10|23772.26|23652.26|23772.45|23652.45|23772.7|23652.7|23771.41|23651.41|10
1635232640000|2021-10-26 07:17:20|23772.46|23652.46|23769.94|23649.94|23772.46|23652.46|23769.94|23649.94|9
1635232650000|2021-10-26 07:17:30|23768.74|23648.74|23766.7|23646.7|23768.92|23648.92|23765.58|23645.58|10
1635232660000|2021-10-26 07:17:40|23766.39|23646.39|23765.46|23645.46|23766.39|23646.39|23765.46|23645.46|9
1635232670000|2021-10-26 07:17:50|23764.82|23644.82|23765.4|23645.4|23765.4|23645.4|23764.82|23644.82|9
1635232680000|2021-10-26 07:18:00|23765.48|23645.48|23764.94|23644.94|23765.48|23645.48|23763.99|23643.99|10
1635232690000|2021-10-26 07:18:10|23764.83|23644.83|23763.5|23643.5|23765.01|23645.01|23763.5|23643.5|10
1635232700000|2021-10-26 07:18:20|23763.91|23643.91|23762.27|23642.27|23763.91|23643.91|23761.14|23641.14|10
1635232710000|2021-10-26 07:18:30|23761.05|23641.05|23759.54|23639.54|23761.05|23641.05|23759.08|23639.08|8
1635232720000|2021-10-26 07:18:40|23759.16|23639.16|23757.56|23637.56|23759.16|23639.16|23757.56|23637.56|9
1635232730000|2021-10-26 07:18:50|23757.55|23637.55|23757.12|23637.12|23757.55|23637.55|23757.03|23637.03|10
1635232740000|2021-10-26 07:19:00|23756.39|23636.39|23757.89|23637.89|23758.52|23638.52|23756.39|23636.39|10
1635232750000|2021-10-26 07:19:10|23759.31|23639.31|23759.57|23639.57|23760.12|23640.12|23759.23|23639.23|10
1635232760000|2021-10-26 07:19:20|23760.4|23640.4|23759.49|23639.49|23761.18|23641.18|23759.49|23639.49|10
1635232770000|2021-10-26 07:19:30|23758.99|23638.99|23760.08|23640.08|23760.08|23640.08|23758.58|23638.58|8
1635232780000|2021-10-26 07:19:40|23760.11|23640.11|23758.86|23638.86|23760.11|23640.11|23758.86|23638.86|10
1635232790000|2021-10-26 07:19:50|23758.53|23638.53|23757.41|23637.41|23758.87|23638.87|23757.41|23637.41|9
1635232800000|2021-10-26 07:20:00|23757.34|23637.34|23756.69|23636.69|23757.34|23637.34|23756.18|23636.18|9
1635232810000|2021-10-26 07:20:10|23756.87|23636.87|23754.2|23634.2|23757.01|23637.01|23754.19|23634.19|9
1635232820000|2021-10-26 07:20:20|23754.82|23634.82|23755.51|23635.51|23755.83|23635.83|23754.31|23634.31|10
1635232830000|2021-10-26 07:20:30|23755.12|23635.12|23752.87|23632.87|23755.12|23635.12|23752.87|23632.87|9
1635232840000|2021-10-26 07:20:40|23754.28|23634.28|23750.61|23630.61|23754.39|23634.39|23750.61|23630.61|9
1635232850000|2021-10-26 07:20:50|23750.34|23630.34|23749.31|23629.31|23751.02|23631.02|23748.64|23628.64|10
1635232860000|2021-10-26 07:21:00|23748.43|23628.43|23744.32|23624.32|23748.43|23628.43|23743.8|23623.8|10
1635232870000|2021-10-26 07:21:10|23744.12|23624.12|23744.25|23624.25|23746.06|23626.06|23743.59|23623.59|10
1635232880000|2021-10-26 07:21:20|23745.2|23625.2|23743.13|23623.13|23745.34|23625.34|23743.12|23623.12|9
1635232890000|2021-10-26 07:21:30|23742.85|23622.85|23740.42|23620.42|23742.88|23622.88|23740.35|23620.35|10
1635232900000|2021-10-26 07:21:40|23740.3|23620.3|23741.89|23621.89|23742.25|23622.25|23740.3|23620.3|8
1635232910000|2021-10-26 07:21:50|23742.96|23622.96|23742.36|23622.36|23743.24|23623.24|23741.97|23621.97|9
1635232920000|2021-10-26 07:22:00|23743.06|23623.06|23741.73|23621.73|23743.06|23623.06|23740.83|23620.83|9
1635232930000|2021-10-26 07:22:10|23741.5|23621.5|23742.17|23622.17|23742.89|23622.89|23740.83|23620.83|10
1635232940000|2021-10-26 07:22:20|23742.42|23622.42|23741.39|23621.39|23743.02|23623.02|23740.56|23620.56|10
1635232950000|2021-10-26 07:22:30|23742.06|23622.06|23741.52|23621.52|23742.25|23622.25|23741.13|23621.13|9
1635232960000|2021-10-26 07:22:40|23741.61|23621.61|23742.32|23622.32|23742.32|23622.32|23740.69|23620.69|10
1635232970000|2021-10-26 07:22:50|23742.2|23622.2|23744.06|23624.06|23744.06|23624.06|23742.2|23622.2|9
1635232980000|2021-10-26 07:23:00|23743.91|23623.91|23740.76|23620.76|23743.91|23623.91|23740.36|23620.36|10
1635232990000|2021-10-26 07:23:10|23740.84|23620.84|23742.2|23622.2|23742.2|23622.2|23740.56|23620.56|10
1635233000000|2021-10-26 07:23:20|23742.76|23622.76|23743.17|23623.17|23743.58|23623.58|23742.76|23622.76|10
1635233010000|2021-10-26 07:23:30|23742.26|23622.26|23742.08|23622.08|23742.28|23622.28|23741.64|23621.64|9
1635233020000|2021-10-26 07:23:40|23743.08|23623.08|23744.85|23624.85|23744.85|23624.85|23742.57|23622.57|9
1635233030000|2021-10-26 07:23:50|23744.89|23624.89|23745.48|23625.48|23745.66|23625.66|23744.17|23624.17|9
1635233040000|2021-10-26 07:24:00|23745.4|23625.4|23746.88|23626.88|23746.88|23626.88|23745.17|23625.17|10
1635233050000|2021-10-26 07:24:10|23746.86|23626.86|23750.29|23630.29|23750.29|23630.29|23746.86|23626.86|9
1635233060000|2021-10-26 07:24:20|23750.45|23630.45|23749.81|23629.81|23750.45|23630.45|23749.47|23629.47|10
1635233070000|2021-10-26 07:24:30|23749.98|23629.98|23751.77|23631.77|23751.77|23631.77|23749.98|23629.98|9
1635233080000|2021-10-26 07:24:40|23751.76|23631.76|23751.44|23631.44|23751.89|23631.89|23751.44|23631.44|8
1635233090000|2021-10-26 07:24:50|23751.56|23631.56|23751.89|23631.89|23752.06|23632.06|23751.55|23631.55|9
1635233100000|2021-10-26 07:25:00|23752.26|23632.26|23754.56|23634.56|23755.24|23635.24|23752.26|23632.26|10
1635233110000|2021-10-26 07:25:10|23754.84|23634.84|23756.27|23636.27|23756.36|23636.36|23754.84|23634.84|7
1635233120000|2021-10-26 07:25:20|23757.64|23637.64|23757.35|23637.35|23757.79|23637.79|23756.74|23636.74|8
1635233130000|2021-10-26 07:25:30|23758.31|23638.31|23759.38|23639.38|23759.38|23639.38|23758.23|23638.23|10
1635233140000|2021-10-26 07:25:40|23759.44|23639.44|23764.3|23644.3|23764.3|23644.3|23759.24|23639.24|10
1635233150000|2021-10-26 07:25:50|23764.37|23644.37|23769.95|23649.95|23769.95|23649.95|23764.3|23644.3|10
1635233160000|2021-10-26 07:26:00|23769.4|23649.4|23770.53|23650.53|23771.02|23651.02|23768.86|23648.86|10
1635233170000|2021-10-26 07:26:10|23770.63|23650.63|23771.3|23651.3|23771.34|23651.34|23770.13|23650.13|10
1635233180000|2021-10-26 07:26:20|23771.29|23651.29|23771.78|23651.78|23771.79|23651.79|23770.43|23650.43|10
1635233190000|2021-10-26 07:26:30|23771.45|23651.45|23773.62|23653.62|23773.62|23653.62|23770.6|23650.6|10
1635233200000|2021-10-26 07:26:40|23773.6|23653.6|23771.12|23651.12|23773.6|23653.6|23771.03|23651.03|10
1635233210000|2021-10-26 07:26:50|23771.15|23651.15|23771.31|23651.31|23771.79|23651.79|23770.85|23650.85|10
1635233220000|2021-10-26 07:27:00|23771.56|23651.56|23773.44|23653.44|23774.17|23654.17|23771.56|23651.56|10
1635233230000|2021-10-26 07:27:10|23771.77|23651.77|23770.99|23650.99|23771.77|23651.77|23770.99|23650.99|10
1635233240000|2021-10-26 07:27:20|23771.17|23651.17|23769.42|23649.42|23772.7|23652.7|23769.42|23649.42|10
1635233250000|2021-10-26 07:27:30|23769.35|23649.35|23768.7|23648.7|23770.63|23650.63|23768.1|23648.1|10
1635233260000|2021-10-26 07:27:40|23769.37|23649.37|23771.92|23651.92|23771.92|23651.92|23768.91|23648.91|10
1635233270000|2021-10-26 07:27:50|23772.17|23652.17|23772.63|23652.63|23772.73|23652.73|23772.17|23652.17|10
1635233280000|2021-10-26 07:28:00|23772.54|23652.54|23773.09|23653.09|23773.89|23653.89|23772.54|23652.54|10
1635233290000|2021-10-26 07:28:10|23772.93|23652.93|23773.95|23653.95|23773.95|23653.95|23771.71|23651.71|10
1635233300000|2021-10-26 07:28:20|23774.16|23654.16|23774.89|23654.89|23774.89|23654.89|23773.1|23653.1|10
1635233310000|2021-10-26 07:28:30|23774.62|23654.62|23776.61|23656.61|23776.77|23656.77|23774.62|23654.62|10
1635233320000|2021-10-26 07:28:40|23776.57|23656.57|23776.21|23656.21|23776.57|23656.57|23775.71|23655.71|10
1635233330000|2021-10-26 07:28:50|23776.22|23656.22|23775.86|23655.86|23776.87|23656.87|23775.86|23655.86|10
1635233340000|2021-10-26 07:29:00|23775.59|23655.59|23774.38|23654.38|23775.59|23655.59|23774.03|23654.03|10
1635233350000|2021-10-26 07:29:10|23774.15|23654.15|23774|23654|23774.51|23654.51|23773.26|23653.26|9
1635233360000|2021-10-26 07:29:20|23774.4|23654.4|23772.91|23652.91|23774.4|23654.4|23772.91|23652.91|10
1635233370000|2021-10-26 07:29:30|23772.51|23652.51|23772.35|23652.35|23773.99|23653.99|23772.35|23652.35|10
1635233380000|2021-10-26 07:29:40|23772.32|23652.32|23771.53|23651.53|23772.32|23652.32|23771.53|23651.53|10
1635233390000|2021-10-26 07:29:50|23771.54|23651.54|23770.19|23650.19|23771.54|23651.54|23770.19|23650.19|10
1635233400000|2021-10-26 07:30:00|23770.14|23650.14|23771.69|23651.69|23771.69|23651.69|23769.63|23649.63|10
1635233410000|2021-10-26 07:30:10|23771.26|23651.26|23775.67|23655.67|23775.67|23655.67|23770.9|23650.9|10
1635233420000|2021-10-26 07:30:20|23775.98|23655.98|23778.77|23658.77|23778.77|23658.77|23775.41|23655.41|10
1635233430000|2021-10-26 07:30:30|23778.61|23658.61|23779.61|23659.61|23779.61|23659.61|23778.24|23658.24|9
1635233440000|2021-10-26 07:30:40|23780.67|23660.67|23781|23661|23781|23661|23780|23660|10
1635233450000|2021-10-26 07:30:50|23781.05|23661.05|23784.39|23664.39|23784.39|23664.39|23781.05|23661.05|10
1635233460000|2021-10-26 07:31:00|23784.69|23664.69|23785.78|23665.78|23785.85|23665.85|23783.72|23663.72|10
1635233470000|2021-10-26 07:31:10|23785.71|23665.71|23786.42|23666.42|23786.66|23666.66|23785.54|23665.54|10
1635233480000|2021-10-26 07:31:20|23786.89|23666.89|23784.89|23664.89|23786.89|23666.89|23784.75|23664.75|10
1635233490000|2021-10-26 07:31:30|23784.23|23664.23|23784.26|23664.26|23785.27|23665.27|23784.11|23664.11|9
1635233500000|2021-10-26 07:31:40|23783.89|23663.89|23783.85|23663.85|23785.1|23665.1|23783.85|23663.85|9
1635233510000|2021-10-26 07:31:50|23783.9|23663.9|23784.84|23664.84|23784.92|23664.92|23783.52|23663.52|8
1635233520000|2021-10-26 07:32:00|23784.99|23664.99|23784.35|23664.35|23785.02|23665.02|23784.04|23664.04|9
1635233530000|2021-10-26 07:32:10|23784.65|23664.65|23783.4|23663.4|23784.65|23664.65|23783.29|23663.29|10
1635233540000|2021-10-26 07:32:20|23783.22|23663.22|23782.82|23662.82|23783.97|23663.97|23782.82|23662.82|8
1635233550000|2021-10-26 07:32:30|23784.09|23664.09|23784.01|23664.01|23784.09|23664.09|23783.26|23663.26|10
1635233560000|2021-10-26 07:32:40|23784.84|23664.84|23784.96|23664.96|23784.96|23664.96|23784.54|23664.54|9
1635233570000|2021-10-26 07:32:50|23785.05|23665.05|23784.87|23664.87|23785.92|23665.92|23784.52|23664.52|10
1635233580000|2021-10-26 07:33:00|23785.14|23665.14|23786.61|23666.61|23786.61|23666.61|23785.14|23665.14|10
1635233590000|2021-10-26 07:33:10|23786.59|23666.59|23788.44|23668.44|23788.44|23668.44|23786.43|23666.43|8
1635233600000|2021-10-26 07:33:20|23788.31|23668.31|23790.42|23670.42|23790.42|23670.42|23788.31|23668.31|10
1635233610000|2021-10-26 07:33:30|23790.51|23670.51|23792.58|23672.58|23792.86|23672.86|23790.51|23670.51|9
1635233620000|2021-10-26 07:33:40|23792.26|23672.26|23796.14|23676.14|23796.14|23676.14|23792.26|23672.26|9
1635233630000|2021-10-26 07:33:50|23797.28|23677.28|23799.22|23679.22|23799.22|23679.22|23797.23|23677.23|10
1635233640000|2021-10-26 07:34:00|23799.01|23679.01|23800.55|23680.55|23800.59|23680.59|23799.01|23679.01|9
1635233650000|2021-10-26 07:34:10|23800.58|23680.58|23801.2|23681.2|23801.2|23681.2|23800.2|23680.2|10
1635233660000|2021-10-26 07:34:20|23801.17|23681.17|23800.52|23680.52|23801.18|23681.18|23800.16|23680.16|10
1635233670000|2021-10-26 07:34:30|23800.53|23680.53|23803.68|23683.68|23803.68|23683.68|23800.29|23680.29|10
1635233680000|2021-10-26 07:34:40|23802.88|23682.88|23805.25|23685.25|23805.25|23685.25|23802.88|23682.88|10
1635233690000|2021-10-26 07:34:50|23805.41|23685.41|23805.19|23685.19|23806.21|23686.21|23805.19|23685.19|10
1635233700000|2021-10-26 07:35:00|23804.91|23684.91|23804|23684|23804.91|23684.91|23803.69|23683.69|8
1635233710000|2021-10-26 07:35:10|23803.74|23683.74|23805.18|23685.18|23805.18|23685.18|23803.22|23683.22|10
1635233720000|2021-10-26 07:35:20|23806.78|23686.78|23810.14|23690.14|23810.34|23690.34|23805.7|23685.7|10
1635233730000|2021-10-26 07:35:30|23810.19|23690.19|23807.84|23687.84|23810.19|23690.19|23807.84|23687.84|10
1635233740000|2021-10-26 07:35:40|23808.02|23688.02|23807.58|23687.58|23809.01|23689.01|23807.58|23687.58|10
1635233750000|2021-10-26 07:35:50|23808.39|23688.39|23808.41|23688.41|23808.62|23688.62|23806.11|23686.11|10
1635233760000|2021-10-26 07:36:00|23808.51|23688.51|23808.1|23688.1|23809.05|23689.05|23807.73|23687.73|9
1635233770000|2021-10-26 07:36:10|23807.7|23687.7|23808.73|23688.73|23809.06|23689.06|23807.7|23687.7|8
1635233780000|2021-10-26 07:36:20|23806.05|23686.05|23805.67|23685.67|23807.72|23687.72|23804.19|23684.19|10
1635233790000|2021-10-26 07:36:30|23805.59|23685.59|23805.96|23685.96|23806.33|23686.33|23804.65|23684.65|10
1635233800000|2021-10-26 07:36:40|23804.86|23684.86|23803.34|23683.34|23805.08|23685.08|23803.34|23683.34|9
1635233810000|2021-10-26 07:36:50|23802.89|23682.89|23804.31|23684.31|23804.37|23684.37|23802.89|23682.89|10
1635233820000|2021-10-26 07:37:00|23803.15|23683.15|23803.76|23683.76|23803.81|23683.81|23803.15|23683.15|9
1635233830000|2021-10-26 07:37:10|23803.72|23683.72|23803.68|23683.68|23805.06|23685.06|23803.68|23683.68|9
1635233840000|2021-10-26 07:37:20|23803.67|23683.67|23804.05|23684.05|23804.53|23684.53|23802.94|23682.94|10
1635233850000|2021-10-26 07:37:30|23803.58|23683.58|23803.2|23683.2|23803.8|23683.8|23803.2|23683.2|9
1635233860000|2021-10-26 07:37:40|23802.04|23682.04|23802.92|23682.92|23802.92|23682.92|23801.62|23681.62|9
1635233870000|2021-10-26 07:37:50|23802.89|23682.89|23802.68|23682.68|23803.84|23683.84|23801.55|23681.55|10
1635233880000|2021-10-26 07:38:00|23802.69|23682.69|23802.41|23682.41|23802.69|23682.69|23801.99|23681.99|9
1635233890000|2021-10-26 07:38:10|23802.54|23682.54|23801.77|23681.77|23803.03|23683.03|23801.77|23681.77|9
1635233900000|2021-10-26 07:38:20|23801.76|23681.76|23804.07|23684.07|23804.07|23684.07|23801.57|23681.57|10
1635233910000|2021-10-26 07:38:30|23804.17|23684.17|23805.89|23685.89|23805.93|23685.93|23804.17|23684.17|10
1635233920000|2021-10-26 07:38:40|23805.56|23685.56|23804.4|23684.4|23805.67|23685.67|23804.4|23684.4|10
1635233930000|2021-10-26 07:38:50|23804.39|23684.39|23803.61|23683.61|23805.29|23685.29|23803.61|23683.61|10
1635233940000|2021-10-26 07:39:00|23803.95|23683.95|23803.49|23683.49|23803.95|23683.95|23803.17|23683.17|10
1635233950000|2021-10-26 07:39:10|23803.45|23683.45|23803.21|23683.21|23803.66|23683.66|23803.13|23683.13|10
1635233960000|2021-10-26 07:39:20|23803.19|23683.19|23805.58|23685.58|23805.58|23685.58|23803.19|23683.19|10
1635233970000|2021-10-26 07:39:30|23805.44|23685.44|23805.2|23685.2|23806.12|23686.12|23805.2|23685.2|10
1635233980000|2021-10-26 07:39:40|23805.67|23685.67|23805.24|23685.24|23806.57|23686.57|23805.24|23685.24|10
1635233990000|2021-10-26 07:39:50|23804.77|23684.77|23805.89|23685.89|23805.89|23685.89|23804.77|23684.77|10
1635234000000|2021-10-26 07:40:00|23805.93|23685.93|23805.1|23685.1|23805.93|23685.93|23804.58|23684.58|10
1635234010000|2021-10-26 07:40:10|23805.07|23685.07|23807.02|23687.02|23807.02|23687.02|23804.62|23684.62|9
1635234020000|2021-10-26 07:40:20|23806.96|23686.96|23807.23|23687.23|23807.23|23687.23|23806.47|23686.47|8
1635234030000|2021-10-26 07:40:30|23807.2|23687.2|23806.65|23686.65|23807.2|23687.2|23806.16|23686.16|10
1635234040000|2021-10-26 07:40:40|23806.63|23686.63|23806.66|23686.66|23807.15|23687.15|23806.6|23686.6|7
1635234050000|2021-10-26 07:40:50|23806.55|23686.55|23807.87|23687.87|23807.87|23687.87|23806.49|23686.49|10
1635234060000|2021-10-26 07:41:00|23808.11|23688.11|23807.86|23687.86|23808.23|23688.23|23807.54|23687.54|10
1635234070000|2021-10-26 07:41:10|23807.2|23687.2|23808.37|23688.37|23810.1|23690.1|23807.2|23687.2|9
1635234080000|2021-10-26 07:41:20|23808.35|23688.35|23811.09|23691.09|23811.09|23691.09|23808.35|23688.35|9
1635234090000|2021-10-26 07:41:30|23812.29|23692.29|23815.69|23695.69|23815.69|23695.69|23812|23692|10
1635234100000|2021-10-26 07:41:40|23815.67|23695.67|23817.06|23697.06|23817.06|23697.06|23814.71|23694.71|9
1635234110000|2021-10-26 07:41:50|23816.82|23696.82|23817.14|23697.14|23817.14|23697.14|23814.8|23694.8|10
1635234120000|2021-10-26 07:42:00|23817.17|23697.17|23817.06|23697.06|23817.41|23697.41|23816.6|23696.6|10
1635234130000|2021-10-26 07:42:10|23817.13|23697.13|23817.93|23697.93|23818.24|23698.24|23817.02|23697.02|10
1635234140000|2021-10-26 07:42:20|23818.25|23698.25|23814.57|23694.57|23818.25|23698.25|23814.57|23694.57|8
1635234150000|2021-10-26 07:42:30|23814.04|23694.04|23815.1|23695.1|23816.98|23696.98|23814.04|23694.04|10
1635234160000|2021-10-26 07:42:40|23816.85|23696.85|23816.18|23696.18|23817.3|23697.3|23816.18|23696.18|10
1635234170000|2021-10-26 07:42:50|23816.1|23696.1|23814.57|23694.57|23816.18|23696.18|23814.04|23694.04|10
1635234180000|2021-10-26 07:43:00|23814.43|23694.43|23814.63|23694.63|23816.83|23696.83|23814.43|23694.43|10
1635234190000|2021-10-26 07:43:10|23814.14|23694.14|23814.48|23694.48|23815.17|23695.17|23814.1|23694.1|10
1635234200000|2021-10-26 07:43:20|23814.22|23694.22|23813.01|23693.01|23816.24|23696.24|23813.01|23693.01|10
1635234210000|2021-10-26 07:43:30|23815|23695|23812.99|23692.99|23815|23695|23812.97|23692.97|8
1635234220000|2021-10-26 07:43:40|23813.14|23693.14|23814.6|23694.6|23814.81|23694.81|23812.3|23692.3|10
1635234230000|2021-10-26 07:43:50|23814.59|23694.59|23813.56|23693.56|23815.36|23695.36|23813.39|23693.39|9
1635234240000|2021-10-26 07:44:00|23813.83|23693.83|23811.91|23691.91|23813.83|23693.83|23811.73|23691.73|10
1635234250000|2021-10-26 07:44:10|23811.64|23691.64|23810.9|23690.9|23811.9|23691.9|23810.78|23690.78|10
1635234260000|2021-10-26 07:44:20|23810.7|23690.7|23810.73|23690.73|23811.05|23691.05|23809.39|23689.39|10
1635234270000|2021-10-26 07:44:30|23810.77|23690.77|23810.19|23690.19|23811.26|23691.26|23810.19|23690.19|10
1635234280000|2021-10-26 07:44:40|23810.11|23690.11|23808.5|23688.5|23810.11|23690.11|23808.07|23688.07|10
1635234290000|2021-10-26 07:44:50|23809|23689|23809.16|23689.16|23809.89|23689.89|23808.46|23688.46|10
1635234300000|2021-10-26 07:45:00|23809.9|23689.9|23808.69|23688.69|23809.95|23689.95|23808.56|23688.56|10
1635234310000|2021-10-26 07:45:10|23808.53|23688.53|23806.96|23686.96|23808.64|23688.64|23806.96|23686.96|10
1635234320000|2021-10-26 07:45:20|23807.74|23687.74|23807.99|23687.99|23809.32|23689.32|23807.74|23687.74|10
1635234330000|2021-10-26 07:45:30|23808.35|23688.35|23808.94|23688.94|23809.78|23689.78|23808.35|23688.35|10
1635234340000|2021-10-26 07:45:40|23808.52|23688.52|23810.05|23690.05|23810.13|23690.13|23808.52|23688.52|10
1635234350000|2021-10-26 07:45:50|23810.65|23690.65|23810.31|23690.31|23810.65|23690.65|23809.28|23689.28|10
1635234360000|2021-10-26 07:46:00|23809.93|23689.93|23808.72|23688.72|23809.99|23689.99|23808.72|23688.72|10
1635234370000|2021-10-26 07:46:10|23808.33|23688.33|23808.93|23688.93|23808.93|23688.93|23807.83|23687.83|8
1635234380000|2021-10-26 07:46:20|23808.64|23688.64|23808.18|23688.18|23808.64|23688.64|23807.24|23687.24|10
1635234390000|2021-10-26 07:46:30|23806.58|23686.58|23807|23687|23808.87|23688.87|23806.58|23686.58|9
1635234400000|2021-10-26 07:46:40|23807.12|23687.12|23805.25|23685.25|23807.67|23687.67|23805.25|23685.25|10
1635234410000|2021-10-26 07:46:50|23805.3|23685.3|23805.95|23685.95|23806.13|23686.13|23805.01|23685.01|10
1635234420000|2021-10-26 07:47:00|23806.36|23686.36|23805.59|23685.59|23807.08|23687.08|23805.59|23685.59|9
1635234430000|2021-10-26 07:47:10|23805.24|23685.24|23801.75|23681.75|23805.24|23685.24|23801.75|23681.75|10
1635234440000|2021-10-26 07:47:20|23801.2|23681.2|23799.45|23679.45|23801.26|23681.26|23799.45|23679.45|10
1635234450000|2021-10-26 07:47:30|23798.95|23678.95|23799.06|23679.06|23799.07|23679.07|23798.57|23678.57|10
1635234460000|2021-10-26 07:47:40|23798.49|23678.49|23798.18|23678.18|23798.56|23678.56|23797.28|23677.28|10
1635234470000|2021-10-26 07:47:50|23797.61|23677.61|23801.25|23681.25|23801.25|23681.25|23797.61|23677.61|10
1635234480000|2021-10-26 07:48:00|23801.21|23681.21|23801.38|23681.38|23802.65|23682.65|23801.21|23681.21|9
1635234490000|2021-10-26 07:48:10|23801.25|23681.25|23802.98|23682.98|23802.98|23682.98|23801.25|23681.25|9
1635234500000|2021-10-26 07:48:20|23802.99|23682.99|23803.78|23683.78|23804.09|23684.09|23802.77|23682.77|9
1635234510000|2021-10-26 07:48:30|23802.7|23682.7|23802.33|23682.33|23803.18|23683.18|23802.33|23682.33|9
1635234520000|2021-10-26 07:48:40|23802.24|23682.24|23801.83|23681.83|23802.24|23682.24|23801.58|23681.58|10
1635234530000|2021-10-26 07:48:50|23802.03|23682.03|23802.18|23682.18|23802.39|23682.39|23801.62|23681.62|10
1635234540000|2021-10-26 07:49:00|23802.28|23682.28|23800.9|23680.9|23802.28|23682.28|23800.89|23680.89|10
1635234550000|2021-10-26 07:49:10|23801.1|23681.1|23802.02|23682.02|23802.02|23682.02|23800.24|23680.24|10
1635234560000|2021-10-26 07:49:20|23802.25|23682.25|23802.78|23682.78|23803.33|23683.33|23802.25|23682.25|9
1635234570000|2021-10-26 07:49:30|23801.86|23681.86|23801.78|23681.78|23802.52|23682.52|23801.6|23681.6|9
1635234580000|2021-10-26 07:49:40|23801.79|23681.79|23803.37|23683.37|23803.37|23683.37|23801.76|23681.76|9
1635234590000|2021-10-26 07:49:50|23803.17|23683.17|23804.77|23684.77|23804.88|23684.88|23803.17|23683.17|10
1635234600000|2021-10-26 07:50:00|23804.59|23684.59|23804.55|23684.55|23804.63|23684.63|23803.39|23683.39|10
1635234610000|2021-10-26 07:50:10|23804.79|23684.79|23804.43|23684.43|23805.48|23685.48|23804.43|23684.43|10
1635234620000|2021-10-26 07:50:20|23804.46|23684.46|23804.88|23684.88|23805.39|23685.39|23804.46|23684.46|9
1635234630000|2021-10-26 07:50:30|23805|23685|23806.51|23686.51|23806.51|23686.51|23804.47|23684.47|8
1635234640000|2021-10-26 07:50:40|23806.45|23686.45|23806.79|23686.79|23806.79|23686.79|23806.45|23686.45|9
1635234650000|2021-10-26 07:50:50|23806.73|23686.73|23808.89|23688.89|23810.35|23690.35|23806.73|23686.73|10
1635234660000|2021-10-26 07:51:00|23809.18|23689.18|23810.17|23690.17|23810.55|23690.55|23809.18|23689.18|8
1635234670000|2021-10-26 07:51:10|23809.49|23689.49|23809.62|23689.62|23809.62|23689.62|23809.32|23689.32|9
1635234680000|2021-10-26 07:51:20|23809.31|23689.31|23809.02|23689.02|23810.23|23690.23|23809.02|23689.02|10
1635234690000|2021-10-26 07:51:30|23810.12|23690.12|23809.16|23689.16|23810.12|23690.12|23808.98|23688.98|10
1635234700000|2021-10-26 07:51:40|23809.41|23689.41|23809.58|23689.58|23810|23690|23809.4|23689.4|10
1635234710000|2021-10-26 07:51:50|23809.74|23689.74|23810.41|23690.41|23810.42|23690.42|23809.59|23689.59|9
1635234720000|2021-10-26 07:52:00|23810.39|23690.39|23810.31|23690.31|23810.89|23690.89|23810.15|23690.15|10
1635234730000|2021-10-26 07:52:10|23810.35|23690.35|23811.09|23691.09|23811.61|23691.61|23810.35|23690.35|9
1635234740000|2021-10-26 07:52:20|23810.96|23690.96|23811.15|23691.15|23811.85|23691.85|23810.96|23690.96|10
1635234750000|2021-10-26 07:52:30|23811.93|23691.93|23811.75|23691.75|23811.94|23691.94|23811.55|23691.55|8
1635234760000|2021-10-26 07:52:40|23812.2|23692.2|23811.96|23691.96|23812.94|23692.94|23811.79|23691.79|10
1635234770000|2021-10-26 07:52:50|23812.96|23692.96|23814.35|23694.35|23814.77|23694.77|23812.56|23692.56|9
1635234780000|2021-10-26 07:53:00|23814.72|23694.72|23815.54|23695.54|23815.83|23695.83|23814.72|23694.72|10
1635234790000|2021-10-26 07:53:10|23815.36|23695.36|23816.29|23696.29|23816.29|23696.29|23815.25|23695.25|10
1635234800000|2021-10-26 07:53:20|23816.47|23696.47|23819.57|23699.57|23819.57|23699.57|23816.47|23696.47|9
1635234810000|2021-10-26 07:53:30|23821.07|23701.07|23820.94|23700.94|23821.09|23701.09|23820.45|23700.45|9
1635234820000|2021-10-26 07:53:40|23821.24|23701.24|23821.34|23701.34|23821.64|23701.64|23821.24|23701.24|9
1635234830000|2021-10-26 07:53:50|23821.66|23701.66|23821.98|23701.98|23821.98|23701.98|23821.47|23701.47|8
1635234840000|2021-10-26 07:54:00|23823.03|23703.03|23827.44|23707.44|23828.17|23708.17|23823.03|23703.03|10
1635234850000|2021-10-26 07:54:10|23828.56|23708.56|23836.44|23716.44|23836.44|23716.44|23828.56|23708.56|10
1635234860000|2021-10-26 07:54:20|23836.18|23716.18|23836.46|23716.46|23837.58|23717.58|23836.18|23716.18|9
1635234870000|2021-10-26 07:54:30|23836.28|23716.28|23836.41|23716.41|23836.85|23716.85|23836.28|23716.28|9
1635234880000|2021-10-26 07:54:40|23836.1|23716.1|23836.13|23716.13|23836.68|23716.68|23835.9|23715.9|10
1635234890000|2021-10-26 07:54:50|23836.2|23716.2|23834.13|23714.13|23836.2|23716.2|23833.77|23713.77|10
1635234900000|2021-10-26 07:55:00|23834.52|23714.52|23834.01|23714.01|23834.52|23714.52|23833.93|23713.93|8
1635234910000|2021-10-26 07:55:10|23834.65|23714.65|23833.88|23713.88|23835.09|23715.09|23833.88|23713.88|10
1635234920000|2021-10-26 07:55:20|23833.27|23713.27|23832.08|23712.08|23833.67|23713.67|23831.97|23711.97|9
1635234930000|2021-10-26 07:55:30|23831.81|23711.81|23831.99|23711.99|23831.99|23711.99|23831.21|23711.21|10
1635234940000|2021-10-26 07:55:40|23832.08|23712.08|23832.61|23712.61|23832.67|23712.67|23832.07|23712.07|10
1635234950000|2021-10-26 07:55:50|23832.5|23712.5|23836.81|23716.81|23836.81|23716.81|23832.5|23712.5|10
1635234960000|2021-10-26 07:56:00|23836.56|23716.56|23835.83|23715.83|23836.8|23716.8|23835.83|23715.83|10
1635234970000|2021-10-26 07:56:10|23835.89|23715.89|23837.76|23717.76|23837.76|23717.76|23835.89|23715.89|10
1635234980000|2021-10-26 07:56:20|23837.87|23717.87|23839.7|23719.7|23839.7|23719.7|23837.7|23717.7|10
1635234990000|2021-10-26 07:56:30|23840.29|23720.29|23842.26|23722.26|23842.26|23722.26|23840.29|23720.29|10
1635235000000|2021-10-26 07:56:40|23841.39|23721.39|23842.32|23722.32|23842.86|23722.86|23841.08|23721.08|9
1635235010000|2021-10-26 07:56:50|23843.33|23723.33|23843.44|23723.44|23843.63|23723.63|23842.69|23722.69|10
1635235020000|2021-10-26 07:57:00|23843.54|23723.54|23842.21|23722.21|23843.54|23723.54|23842.21|23722.21|8
1635235030000|2021-10-26 07:57:10|23843.17|23723.17|23841.42|23721.42|23843.17|23723.17|23841.42|23721.42|9
1635235040000|2021-10-26 07:57:20|23841.41|23721.41|23840.64|23720.64|23841.41|23721.41|23840.64|23720.64|10
1635235050000|2021-10-26 07:57:30|23840.21|23720.21|23840.75|23720.75|23842.06|23722.06|23840.21|23720.21|10
1635235060000|2021-10-26 07:57:40|23840.57|23720.57|23841.02|23721.02|23841.02|23721.02|23840.31|23720.31|6
1635235070000|2021-10-26 07:57:50|23840.21|23720.21|23838.27|23718.27|23840.21|23720.21|23838.27|23718.27|6
1635235080000|2021-10-26 07:58:00|23838.23|23718.23|23839.15|23719.15|23839.18|23719.18|23838.23|23718.23|8
1635235090000|2021-10-26 07:58:10|23839|23719|23838.43|23718.43|23839.12|23719.12|23837.13|23717.13|10
1635235100000|2021-10-26 07:58:20|23838.27|23718.27|23838.12|23718.12|23838.45|23718.45|23837.67|23717.67|9
1635235110000|2021-10-26 07:58:30|23838.27|23718.27|23838.99|23718.99|23838.99|23718.99|23838.27|23718.27|9
1635235120000|2021-10-26 07:58:40|23838.29|23718.29|23838.84|23718.84|23838.95|23718.95|23837.97|23717.97|10
1635235130000|2021-10-26 07:58:50|23838.66|23718.66|23838.99|23718.99|23839.17|23719.17|23837.99|23717.99|9
1635235140000|2021-10-26 07:59:00|23839.01|23719.01|23838.24|23718.24|23839.24|23719.24|23837.29|23717.29|8
1635235150000|2021-10-26 07:59:10|23837.65|23717.65|23835.58|23715.58|23838.18|23718.18|23835.16|23715.16|9
1635235160000|2021-10-26 07:59:20|23834.3|23714.3|23835.1|23715.1|23836.43|23716.43|23834.3|23714.3|9
1635235170000|2021-10-26 07:59:30|23833.9|23713.9|23834.69|23714.69|23834.81|23714.81|23833.69|23713.69|9
1635235180000|2021-10-26 07:59:40|23835.02|23715.02|23833.43|23713.43|23835.02|23715.02|23833.09|23713.09|9
1635235190000|2021-10-26 07:59:50|23834.63|23714.63|23835.19|23715.19|23835.19|23715.19|23834.46|23714.46|9
1635235200000|2021-10-26 08:00:00|23835.02|23715.02|23834.02|23714.02|23835.02|23715.02|23833.86|23713.86|10
1635235210000|2021-10-26 08:00:10|23834|23714|23834.28|23714.28|23835.04|23715.04|23833.65|23713.65|10
1635235220000|2021-10-26 08:00:20|23834.27|23714.27|23835.14|23715.14|23835.14|23715.14|23834.13|23714.13|10
1635235230000|2021-10-26 08:00:30|23835.04|23715.04|23835.92|23715.92|23837.31|23717.31|23835.04|23715.04|10
1635235240000|2021-10-26 08:00:40|23836.01|23716.01|23838.19|23718.19|23838.19|23718.19|23835.76|23715.76|10
1635235250000|2021-10-26 08:00:50|23838.13|23718.13|23840.67|23720.67|23840.92|23720.92|23838.1|23718.1|10
1635235260000|2021-10-26 08:01:00|23840.92|23720.92|23840.64|23720.64|23841.03|23721.03|23839.92|23719.92|10
1635235270000|2021-10-26 08:01:10|23841.39|23721.39|23842.08|23722.08|23843.11|23723.11|23841.39|23721.39|10
1635235280000|2021-10-26 08:01:20|23843.51|23723.51|23843.32|23723.32|23844.6|23724.6|23843.18|23723.18|10
1635235290000|2021-10-26 08:01:30|23843.01|23723.01|23842.13|23722.13|23843.06|23723.06|23842.09|23722.09|10
1635235300000|2021-10-26 08:01:40|23842.25|23722.25|23846.41|23726.41|23846.41|23726.41|23841.92|23721.92|10
1635235310000|2021-10-26 08:01:50|23847.06|23727.06|23851.37|23731.37|23851.37|23731.37|23847.06|23727.06|10
1635235320000|2021-10-26 08:02:00|23851.38|23731.38|23853.09|23733.09|23853.32|23733.32|23851.38|23731.38|10
1635235330000|2021-10-26 08:02:10|23853.66|23733.66|23854.14|23734.14|23854.28|23734.28|23852.85|23732.85|10
1635235340000|2021-10-26 08:02:20|23854.07|23734.07|23855.05|23735.05|23855.05|23735.05|23853.04|23733.04|10
1635235350000|2021-10-26 08:02:30|23855.11|23735.11|23857.36|23737.36|23857.72|23737.72|23855.11|23735.11|10
1635235360000|2021-10-26 08:02:40|23856.29|23736.29|23859.06|23739.06|23859.06|23739.06|23856.29|23736.29|10
1635235370000|2021-10-26 08:02:50|23858.96|23738.96|23858.08|23738.08|23858.96|23738.96|23857.72|23737.72|8
1635235380000|2021-10-26 08:03:00|23858.51|23738.51|23861.65|23741.65|23861.84|23741.84|23857.86|23737.86|10
1635235390000|2021-10-26 08:03:10|23860.96|23740.96|23860.93|23740.93|23861.22|23741.22|23860.8|23740.8|8
1635235400000|2021-10-26 08:03:20|23860.86|23740.86|23861.21|23741.21|23862.34|23742.34|23860.86|23740.86|10
1635235410000|2021-10-26 08:03:30|23861.08|23741.08|23862.7|23742.7|23862.7|23742.7|23861.08|23741.08|10
1635235420000|2021-10-26 08:03:40|23862.89|23742.89|23865.74|23745.74|23865.78|23745.78|23862.89|23742.89|9
1635235430000|2021-10-26 08:03:50|23865.51|23745.51|23865.95|23745.95|23866.42|23746.42|23865.29|23745.29|10
1635235440000|2021-10-26 08:04:00|23866.86|23746.86|23866.98|23746.98|23867.25|23747.25|23866.45|23746.45|10
1635235450000|2021-10-26 08:04:10|23867.08|23747.08|23870.36|23750.36|23870.68|23750.68|23867.08|23747.08|7
1635235460000|2021-10-26 08:04:20|23870.19|23750.19|23877.5|23757.5|23877.5|23757.5|23870.19|23750.19|9
1635235470000|2021-10-26 08:04:30|23877.76|23757.76|23878.26|23758.26|23878.26|23758.26|23876.48|23756.48|10
1635235480000|2021-10-26 08:04:40|23877.91|23757.91|23882.37|23762.37|23883.51|23763.51|23877.91|23757.91|10
1635235490000|2021-10-26 08:04:50|23881.69|23761.69|23877.36|23757.36|23881.78|23761.78|23876.73|23756.73|10
1635235500000|2021-10-26 08:05:00|23878.33|23758.33|23880.42|23760.42|23880.97|23760.97|23875.25|23755.25|10
1635235510000|2021-10-26 08:05:10|23881.55|23761.55|23889.84|23769.84|23890.78|23770.78|23881.55|23761.55|10
1635235520000|2021-10-26 08:05:20|23890.2|23770.2|23895.8|23775.8|23896.2|23776.2|23890.2|23770.2|10
1635235530000|2021-10-26 08:05:30|23897.08|23777.08|23899.81|23779.81|23900.45|23780.45|23897.03|23777.03|10
1635235540000|2021-10-26 08:05:40|23899.75|23779.75|23901.38|23781.38|23902.24|23782.24|23899.75|23779.75|10
1635235550000|2021-10-26 08:05:50|23903.31|23783.31|23904.23|23784.23|23904.88|23784.88|23902.94|23782.94|10
1635235560000|2021-10-26 08:06:00|23904.42|23784.42|23911.78|23791.78|23912.7|23792.7|23904.42|23784.42|10
1635235570000|2021-10-26 08:06:10|23912.36|23792.36|23912.62|23792.62|23914.07|23794.07|23912.19|23792.19|10
1635235580000|2021-10-26 08:06:20|23912.18|23792.18|23913.99|23793.99|23915.74|23795.74|23912.17|23792.17|10
1635235590000|2021-10-26 08:06:30|23913.85|23793.85|23910.71|23790.71|23913.85|23793.85|23910.71|23790.71|10
1635235600000|2021-10-26 08:06:40|23911.77|23791.77|23910.61|23790.61|23911.77|23791.77|23909.86|23789.86|10
1635235610000|2021-10-26 08:06:50|23912.17|23792.17|23913.39|23793.39|23913.39|23793.39|23910.06|23790.06|10
1635235620000|2021-10-26 08:07:00|23913.31|23793.31|23915.73|23795.73|23915.73|23795.73|23912.81|23792.81|10
1635235630000|2021-10-26 08:07:10|23916.1|23796.1|23920.04|23800.04|23920.04|23800.04|23916.1|23796.1|10
1635235640000|2021-10-26 08:07:20|23919.6|23799.6|23920.61|23800.61|23921.09|23801.09|23919.5|23799.5|10
1635235650000|2021-10-26 08:07:30|23919.04|23799.04|23920.92|23800.92|23920.92|23800.92|23918.88|23798.88|10
1635235660000|2021-10-26 08:07:40|23920.7|23800.7|23919.67|23799.67|23921.99|23801.99|23919.67|23799.67|10
1635235670000|2021-10-26 08:07:50|23918.93|23798.93|23919.98|23799.98|23920.03|23800.03|23918.93|23798.93|10
1635235680000|2021-10-26 08:08:00|23920.5|23800.5|23921.85|23801.85|23922.17|23802.17|23920.39|23800.39|10
1635235690000|2021-10-26 08:08:10|23921.49|23801.49|23920.04|23800.04|23921.49|23801.49|23920.04|23800.04|9
1635235700000|2021-10-26 08:08:20|23920.21|23800.21|23924.08|23804.08|23924.08|23804.08|23918.41|23798.41|9
1635235710000|2021-10-26 08:08:30|23924.3|23804.3|23925.39|23805.39|23925.4|23805.4|23923.98|23803.98|10
1635235720000|2021-10-26 08:08:40|23925.35|23805.35|23925.1|23805.1|23925.56|23805.56|23924.51|23804.51|9
1635235730000|2021-10-26 08:08:50|23925.14|23805.14|23922.6|23802.6|23925.16|23805.16|23922.6|23802.6|8
1635235740000|2021-10-26 08:09:00|23922.91|23802.91|23912.87|23792.87|23922.91|23802.91|23912.87|23792.87|10
1635235750000|2021-10-26 08:09:10|23921.06|23801.06|23941.8|23821.8|23941.8|23821.8|23920.36|23800.36|10
1635235760000|2021-10-26 08:09:20|23945.48|23825.48|23947.06|23827.06|23947.9|23827.9|23945.48|23825.48|9
1635235770000|2021-10-26 08:09:30|23946.38|23826.38|23955.12|23835.12|23955.12|23835.12|23946.38|23826.38|10
1635235780000|2021-10-26 08:09:40|23956.31|23836.31|23955.07|23835.07|23957.51|23837.51|23954.79|23834.79|10
1635235790000|2021-10-26 08:09:50|23953.48|23833.48|23954.12|23834.12|23954.75|23834.75|23953.48|23833.48|10
1635235800000|2021-10-26 08:10:00|23953.28|23833.28|23948.93|23828.93|23953.28|23833.28|23948.8|23828.8|10
1635235810000|2021-10-26 08:10:10|23948.72|23828.72|23948.9|23828.9|23949.18|23829.18|23948.31|23828.31|10
1635235820000|2021-10-26 08:10:20|23949.4|23829.4|23947.9|23827.9|23949.86|23829.86|23947.9|23827.9|10
1635235830000|2021-10-26 08:10:30|23948.83|23828.83|23949.76|23829.76|23949.81|23829.81|23948.69|23828.69|10
1635235840000|2021-10-26 08:10:40|23950.02|23830.02|23950.53|23830.53|23950.53|23830.53|23949.91|23829.91|10
1635235850000|2021-10-26 08:10:50|23950.42|23830.42|23950.04|23830.04|23950.88|23830.88|23949.52|23829.52|9
1635235860000|2021-10-26 08:11:00|23949.98|23829.98|23949.88|23829.88|23950.14|23830.14|23949.52|23829.52|10
1635235870000|2021-10-26 08:11:10|23949.61|23829.61|23949.16|23829.16|23950.74|23830.74|23948.44|23828.44|10
1635235880000|2021-10-26 08:11:20|23947.92|23827.92|23949.17|23829.17|23949.17|23829.17|23947.92|23827.92|10
1635235890000|2021-10-26 08:11:30|23947.94|23827.94|23947.51|23827.51|23948.95|23828.95|23947.33|23827.33|10
1635235900000|2021-10-26 08:11:40|23946.26|23826.26|23942.26|23822.26|23946.26|23826.26|23942.26|23822.26|10
1635235910000|2021-10-26 08:11:50|23942.29|23822.29|23944.87|23824.87|23944.87|23824.87|23942.29|23822.29|10
1635235920000|2021-10-26 08:12:00|23947.47|23827.47|23956.67|23836.67|23956.75|23836.75|23947.47|23827.47|10
1635235930000|2021-10-26 08:12:10|23956.58|23836.58|23957.48|23837.48|23958.39|23838.39|23954.86|23834.86|10
1635235940000|2021-10-26 08:12:20|23961.36|23841.36|23962.6|23842.6|23964.87|23844.87|23961.36|23841.36|10
1635235950000|2021-10-26 08:12:30|23961.95|23841.95|23964.37|23844.37|23964.37|23844.37|23961.71|23841.71|10
1635235960000|2021-10-26 08:12:40|23965.03|23845.03|23960.94|23840.94|23965.03|23845.03|23960.54|23840.54|10
1635235970000|2021-10-26 08:12:50|23961.96|23841.96|23963.56|23843.56|23963.61|23843.61|23959.57|23839.57|9
1635235980000|2021-10-26 08:13:00|23964.38|23844.38|23964.88|23844.88|23964.88|23844.88|23963.74|23843.74|10
1635235990000|2021-10-26 08:13:10|23964|23844|23965.1|23845.1|23965.1|23845.1|23963.83|23843.83|10
1635236000000|2021-10-26 08:13:20|23965.87|23845.87|23972.33|23852.33|23972.33|23852.33|23965.87|23845.87|10
1635236010000|2021-10-26 08:13:30|23972.75|23852.75|23974.98|23854.98|23974.98|23854.98|23972.75|23852.75|10
1635236020000|2021-10-26 08:13:40|23975.25|23855.25|23976.31|23856.31|23977.1|23857.1|23975.25|23855.25|10
1635236030000|2021-10-26 08:13:50|23976.58|23856.58|23975.63|23855.63|23976.58|23856.58|23975.49|23855.49|10
1635236040000|2021-10-26 08:14:00|23975.76|23855.76|23974|23854|23976.68|23856.68|23973.75|23853.75|10
1635236050000|2021-10-26 08:14:10|23973.85|23853.85|23974.28|23854.28|23974.95|23854.95|23973.85|23853.85|10
1635236060000|2021-10-26 08:14:20|23974.26|23854.26|23974.3|23854.3|23974.72|23854.72|23974.17|23854.17|10
1635236070000|2021-10-26 08:14:30|23973.37|23853.37|23976.31|23856.31|23976.31|23856.31|23973.37|23853.37|10
1635236080000|2021-10-26 08:14:40|23976.06|23856.06|23978.83|23858.83|23978.83|23858.83|23976.06|23856.06|10
1635236090000|2021-10-26 08:14:50|23979.41|23859.41|23985.41|23865.41|23985.41|23865.41|23979.25|23859.25|10
1635236100000|2021-10-26 08:15:00|23986.62|23866.62|23992.87|23872.87|23992.87|23872.87|23986.16|23866.16|10
1635236110000|2021-10-26 08:15:10|23991.99|23871.99|23994.05|23874.05|23995.68|23875.68|23991.12|23871.12|10
1635236120000|2021-10-26 08:15:20|23996.05|23876.05|23998.62|23878.62|23998.8|23878.8|23996.05|23876.05|10
1635236130000|2021-10-26 08:15:30|24001.55|23881.55|24010.11|23890.11|24010.31|23890.31|24001.55|23881.55|10
1635236140000|2021-10-26 08:15:40|24008.73|23888.73|24016.55|23896.55|24016.55|23896.55|24008.73|23888.73|10
1635236150000|2021-10-26 08:15:50|24016.9|23896.9|24019.98|23899.98|24022.09|23902.09|24016.9|23896.9|10
1635236160000|2021-10-26 08:16:00|24019.67|23899.67|24017.06|23897.06|24020.41|23900.41|24017.06|23897.06|10
1635236170000|2021-10-26 08:16:10|24015.53|23895.53|24011.82|23891.82|24015.57|23895.57|24011.82|23891.82|10
1635236180000|2021-10-26 08:16:20|24011.05|23891.05|24010.11|23890.11|24012.96|23892.96|24009.97|23889.97|8
1635236190000|2021-10-26 08:16:30|24009.86|23889.86|24011.2|23891.2|24011.2|23891.2|24009.69|23889.69|10
1635236200000|2021-10-26 08:16:40|24012.51|23892.51|24013.24|23893.24|24013.43|23893.43|24010.64|23890.64|10
1635236210000|2021-10-26 08:16:50|24012.61|23892.61|24013.46|23893.46|24014.03|23894.03|24012.26|23892.26|10
1635236220000|2021-10-26 08:17:00|24012.84|23892.84|24004.96|23884.96|24012.84|23892.84|24004.96|23884.96|9
1635236230000|2021-10-26 08:17:10|24004.43|23884.43|23998.47|23878.47|24004.43|23884.43|23998.47|23878.47|10
1635236240000|2021-10-26 08:17:20|23998.48|23878.48|23998.24|23878.24|23998.65|23878.65|23997.48|23877.48|10
1635236250000|2021-10-26 08:17:30|24000.44|23880.44|24002.67|23882.67|24002.67|23882.67|24000.37|23880.37|10
1635236260000|2021-10-26 08:17:40|24002.32|23882.32|24004.79|23884.79|24004.79|23884.79|24000.57|23880.57|10
1635236270000|2021-10-26 08:17:50|24006.09|23886.09|24008.03|23888.03|24008.44|23888.44|24006.09|23886.09|10
1635236280000|2021-10-26 08:18:00|24007.61|23887.61|24005.87|23885.87|24007.61|23887.61|24004.82|23884.82|10
1635236290000|2021-10-26 08:18:10|24004.61|23884.61|24005.3|23885.3|24005.3|23885.3|24003.61|23883.61|9
1635236300000|2021-10-26 08:18:20|24004.01|23884.01|24003.64|23883.64|24004.22|23884.22|24003.64|23883.64|8
1635236310000|2021-10-26 08:18:30|24003.42|23883.42|24003.04|23883.04|24003.45|23883.45|24002.08|23882.08|10
1635236320000|2021-10-26 08:18:40|24003.38|23883.38|24002.56|23882.56|24003.74|23883.74|24002.56|23882.56|9
1635236330000|2021-10-26 08:18:50|24002.8|23882.8|24000.79|23880.79|24002.8|23882.8|24000.79|23880.79|8
1635236340000|2021-10-26 08:19:00|24001.77|23881.77|24001.1|23881.1|24001.99|23881.99|24000.11|23880.11|10
1635236350000|2021-10-26 08:19:10|24002.41|23882.41|24003.73|23883.73|24003.97|23883.97|24002.41|23882.41|10
1635236360000|2021-10-26 08:19:20|24002.84|23882.84|24000.39|23880.39|24002.84|23882.84|24000.39|23880.39|10
1635236370000|2021-10-26 08:19:30|24000.18|23880.18|24001.31|23881.31|24001.31|23881.31|23999.1|23879.1|10
1635236380000|2021-10-26 08:19:40|24001.49|23881.49|23999.15|23879.15|24001.95|23881.95|23999.15|23879.15|10
1635236390000|2021-10-26 08:19:50|23998.94|23878.94|23995.87|23875.87|23998.94|23878.94|23995.87|23875.87|9
1635236400000|2021-10-26 08:20:00|23995.79|23875.79|23995.25|23875.25|23995.79|23875.79|23993.98|23873.98|10
1635236410000|2021-10-26 08:20:10|23994.94|23874.94|23992.77|23872.77|23996.4|23876.4|23992.77|23872.77|10
1635236420000|2021-10-26 08:20:20|23992.55|23872.55|23994.68|23874.68|23994.89|23874.89|23992.36|23872.36|10
1635236430000|2021-10-26 08:20:30|23994.38|23874.38|23995.04|23875.04|23995.04|23875.04|23993.34|23873.34|10
1635236440000|2021-10-26 08:20:40|23995.2|23875.2|23992.11|23872.11|23995.91|23875.91|23992.11|23872.11|10
1635236450000|2021-10-26 08:20:50|23991.09|23871.09|23988.52|23868.52|23991.09|23871.09|23988.52|23868.52|10
1635236460000|2021-10-26 08:21:00|23988.14|23868.14|23990.64|23870.64|23991.52|23871.52|23988.14|23868.14|10
1635236470000|2021-10-26 08:21:10|23991.2|23871.2|23993.38|23873.38|23993.4|23873.4|23991.2|23871.2|9
1635236480000|2021-10-26 08:21:20|23992.78|23872.78|23990.89|23870.89|23994.15|23874.15|23990.89|23870.89|10
1635236490000|2021-10-26 08:21:30|23990.75|23870.75|23990.71|23870.71|23991.48|23871.48|23990.42|23870.42|10
1635236500000|2021-10-26 08:21:40|23990.4|23870.4|23990.78|23870.78|23990.96|23870.96|23990.18|23870.18|10
1635236510000|2021-10-26 08:21:50|23990.86|23870.86|23991.45|23871.45|23991.46|23871.46|23990.15|23870.15|10
1635236520000|2021-10-26 08:22:00|23991.17|23871.17|23992.58|23872.58|23992.58|23872.58|23990.27|23870.27|10
1635236530000|2021-10-26 08:22:10|23992.91|23872.91|23995.33|23875.33|23995.33|23875.33|23992.59|23872.59|10
1635236540000|2021-10-26 08:22:20|23996.55|23876.55|23995.83|23875.83|23996.87|23876.87|23995.83|23875.83|10
1635236550000|2021-10-26 08:22:30|23995.25|23875.25|23996.88|23876.88|23997.33|23877.33|23995.25|23875.25|10
1635236560000|2021-10-26 08:22:40|23996.9|23876.9|23995.43|23875.43|23997.11|23877.11|23994.8|23874.8|10
1635236570000|2021-10-26 08:22:50|23994.51|23874.51|23996.1|23876.1|23996.1|23876.1|23993.97|23873.97|10
1635236580000|2021-10-26 08:23:00|23996.48|23876.48|23997.59|23877.59|23998.15|23878.15|23996.46|23876.46|10
1635236590000|2021-10-26 08:23:10|23998.69|23878.69|24000.41|23880.41|24000.41|23880.41|23998.33|23878.33|10
1635236600000|2021-10-26 08:23:20|24000.09|23880.09|24004.86|23884.86|24004.86|23884.86|24000.09|23880.09|10
1635236610000|2021-10-26 08:23:30|24004.45|23884.45|24005.38|23885.38|24005.61|23885.61|24004.45|23884.45|10
1635236620000|2021-10-26 08:23:40|24005.08|23885.08|24005.03|23885.03|24006.26|23886.26|24004.73|23884.73|10
1635236630000|2021-10-26 08:23:50|24005.31|23885.31|24006.39|23886.39|24006.58|23886.58|24005.31|23885.31|10
1635236640000|2021-10-26 08:24:00|24006|23886|24011.92|23891.92|24011.92|23891.92|24005.62|23885.62|10
1635236650000|2021-10-26 08:24:10|24012.1|23892.1|24014.85|23894.85|24015.23|23895.23|24012.1|23892.1|10
1635236660000|2021-10-26 08:24:20|24016.43|23896.43|24018.07|23898.07|24019.19|23899.19|24016.43|23896.43|9
1635236670000|2021-10-26 08:24:30|24017.11|23897.11|24017.94|23897.94|24018.15|23898.15|24016.49|23896.49|10
1635236680000|2021-10-26 08:24:40|24019.16|23899.16|24018.5|23898.5|24019.31|23899.31|24018.5|23898.5|10
1635236690000|2021-10-26 08:24:50|24019.14|23899.14|24020.6|23900.6|24020.6|23900.6|24018.91|23898.91|9
1635236700000|2021-10-26 08:25:00|24019.11|23899.11|24019.06|23899.06|24020.75|23900.75|24019.03|23899.03|10
1635236710000|2021-10-26 08:25:10|24018.71|23898.71|24019.51|23899.51|24020.12|23900.12|24018.34|23898.34|10
1635236720000|2021-10-26 08:25:20|24018.98|23898.98|24019.33|23899.33|24019.38|23899.38|24017.95|23897.95|10
1635236730000|2021-10-26 08:25:30|24019.19|23899.19|24018.4|23898.4|24019.19|23899.19|24017.26|23897.26|10
1635236740000|2021-10-26 08:25:40|24018.53|23898.53|24014.14|23894.14|24018.53|23898.53|24014.14|23894.14|9
1635236750000|2021-10-26 08:25:50|24013.61|23893.61|24013.33|23893.33|24014.15|23894.15|24012.91|23892.91|10
1635236760000|2021-10-26 08:26:00|24013.39|23893.39|24010.97|23890.97|24013.39|23893.39|24010.97|23890.97|10
1635236770000|2021-10-26 08:26:10|24010.62|23890.62|24012.12|23892.12|24012.12|23892.12|24010.13|23890.13|10
1635236780000|2021-10-26 08:26:20|24012.56|23892.56|24012.68|23892.68|24013.69|23893.69|24011.51|23891.51|10
1635236790000|2021-10-26 08:26:30|24012.28|23892.28|24011.64|23891.64|24012.54|23892.54|24011.24|23891.24|9
1635236800000|2021-10-26 08:26:40|24011.51|23891.51|24009.38|23889.38|24011.55|23891.55|24008.97|23888.97|10
1635236810000|2021-10-26 08:26:50|24008.59|23888.59|24005.25|23885.25|24008.59|23888.59|24005.25|23885.25|10
1635236820000|2021-10-26 08:27:00|24005.16|23885.16|24005.64|23885.64|24006.54|23886.54|24005.11|23885.11|10
1635236830000|2021-10-26 08:27:10|24006.52|23886.52|24005.78|23885.78|24006.95|23886.95|24005.78|23885.78|10
1635236840000|2021-10-26 08:27:20|24005.96|23885.96|24005.79|23885.79|24006.8|23886.8|24005.4|23885.4|10
1635236850000|2021-10-26 08:27:30|24006.31|23886.31|24006.61|23886.61|24007.27|23887.27|24006.14|23886.14|9
1635236860000|2021-10-26 08:27:40|24005.81|23885.81|24006.26|23886.26|24007.36|23887.36|24005.32|23885.32|10
1635236870000|2021-10-26 08:27:50|24006.43|23886.43|24004.75|23884.75|24006.54|23886.54|24004.75|23884.75|10
1635236880000|2021-10-26 08:28:00|24002.66|23882.66|24002.36|23882.36|24002.66|23882.66|24001.18|23881.18|10
1635236890000|2021-10-26 08:28:10|24002.21|23882.21|24002.02|23882.02|24004.36|23884.36|24001.16|23881.16|10
1635236900000|2021-10-26 08:28:20|24002.13|23882.13|24003.45|23883.45|24003.52|23883.52|24002.04|23882.04|9
1635236910000|2021-10-26 08:28:30|24003.19|23883.19|24003.06|23883.06|24003.42|23883.42|24002.93|23882.93|9
1635236920000|2021-10-26 08:28:40|24002.74|23882.74|24006.63|23886.63|24006.63|23886.63|24002.31|23882.31|10
1635236930000|2021-10-26 08:28:50|24006.84|23886.84|24007.27|23887.27|24007.7|23887.7|24006.2|23886.2|10
1635236940000|2021-10-26 08:29:00|24006.52|23886.52|24008.2|23888.2|24008.2|23888.2|24006.29|23886.29|9
1635236950000|2021-10-26 08:29:10|24008.68|23888.68|24012.4|23892.4|24012.4|23892.4|24008.68|23888.68|10
1635236960000|2021-10-26 08:29:20|24013.91|23893.91|24015.27|23895.27|24015.55|23895.55|24013.91|23893.91|10
1635236970000|2021-10-26 08:29:30|24015.41|23895.41|24019.14|23899.14|24019.14|23899.14|24015.41|23895.41|10
1635236980000|2021-10-26 08:29:40|24020.15|23900.15|24024.41|23904.41|24024.63|23904.63|24020.15|23900.15|10
1635236990000|2021-10-26 08:29:50|24024.05|23904.05|24029.1|23909.1|24029.23|23909.23|24024.05|23904.05|10
1635237000000|2021-10-26 08:30:00|24032.85|23912.85|24032.56|23912.56|24033.64|23913.64|24032.56|23912.56|8
1635237010000|2021-10-26 08:30:10|24032.47|23912.47|24037.53|23917.53|24037.53|23917.53|24032.16|23912.16|10
1635237020000|2021-10-26 08:30:20|24037.69|23917.69|24037.32|23917.32|24037.82|23917.82|24036.13|23916.13|10
1635237030000|2021-10-26 08:30:30|24036.81|23916.81|24039.09|23919.09|24039.22|23919.22|24035.97|23915.97|10
1635237040000|2021-10-26 08:30:40|24038.13|23918.13|24040.3|23920.3|24040.3|23920.3|24038.13|23918.13|9
1635237050000|2021-10-26 08:30:50|24040.97|23920.97|24043.41|23923.41|24043.41|23923.41|24040.85|23920.85|10
1635237060000|2021-10-26 08:31:00|24043.3|23923.3|24042.25|23922.25|24044.43|23924.43|24042.25|23922.25|10
1635237070000|2021-10-26 08:31:10|24042.21|23922.21|24042.31|23922.31|24042.32|23922.32|24041.36|23921.36|10
1635237080000|2021-10-26 08:31:20|24042.22|23922.22|24043.29|23923.29|24043.68|23923.68|24042.22|23922.22|10
1635237090000|2021-10-26 08:31:30|24044.07|23924.07|24044.34|23924.34|24044.34|23924.34|24042.95|23922.95|9
1635237100000|2021-10-26 08:31:40|24044.62|23924.62|24045.99|23925.99|24048.43|23928.43|24044.62|23924.62|10
1635237110000|2021-10-26 08:31:50|24045.6|23925.6|24049.72|23929.72|24049.72|23929.72|24044.65|23924.65|10
1635237120000|2021-10-26 08:32:00|24049.91|23929.91|24052.58|23932.58|24052.58|23932.58|24049.71|23929.71|10
1635237130000|2021-10-26 08:32:10|24052.6|23932.6|24055.55|23935.55|24056.08|23936.08|24052.6|23932.6|10
1635237140000|2021-10-26 08:32:20|24055.83|23935.83|24055.36|23935.36|24056.24|23936.24|24054.62|23934.62|10
1635237150000|2021-10-26 08:32:30|24054.97|23934.97|24051.72|23931.72|24054.97|23934.97|24051.72|23931.72|10
1635237160000|2021-10-26 08:32:40|24051.18|23931.18|24048.4|23928.4|24051.18|23931.18|24048.4|23928.4|10
1635237170000|2021-10-26 08:32:50|24047.73|23927.73|24047.25|23927.25|24048.99|23928.99|24047.21|23927.21|10
1635237180000|2021-10-26 08:33:00|24046.43|23926.43|24047.94|23927.94|24048.17|23928.17|24046.31|23926.31|10
1635237190000|2021-10-26 08:33:10|24047.31|23927.31|24046.66|23926.66|24048.03|23928.03|24046.66|23926.66|10
1635237200000|2021-10-26 08:33:20|24046.48|23926.48|24041.92|23921.92|24046.48|23926.48|24041.92|23921.92|10
1635237210000|2021-10-26 08:33:30|24041.72|23921.72|24042.61|23922.61|24042.61|23922.61|24041.72|23921.72|10
1635237220000|2021-10-26 08:33:40|24042.54|23922.54|24035.32|23915.32|24042.54|23922.54|24035.32|23915.32|9
1635237230000|2021-10-26 08:33:50|24035.75|23915.75|24028.33|23908.33|24035.75|23915.75|24028.33|23908.33|10
1635237240000|2021-10-26 08:34:00|24027.57|23907.57|24019.22|23899.22|24027.57|23907.57|24018.77|23898.77|9
1635237250000|2021-10-26 08:34:10|24019.06|23899.06|24019.2|23899.2|24022.54|23902.54|24019.06|23899.06|10
1635237260000|2021-10-26 08:34:20|24019.23|23899.23|24019.42|23899.42|24019.97|23899.97|24018.81|23898.81|10
1635237270000|2021-10-26 08:34:30|24019.48|23899.48|24016.82|23896.82|24019.6|23899.6|24016.82|23896.82|10
1635237280000|2021-10-26 08:34:40|24012.22|23892.22|24008.53|23888.53|24012.7|23892.7|24008.53|23888.53|10
1635237290000|2021-10-26 08:34:50|24006.88|23886.88|24007.39|23887.39|24008.12|23888.12|24006.88|23886.88|10
1635237300000|2021-10-26 08:35:00|24006.2|23886.2|24003.82|23883.82|24006.2|23886.2|24003.15|23883.15|10
1635237310000|2021-10-26 08:35:10|24003.72|23883.72|24000.51|23880.51|24003.72|23883.72|24000.51|23880.51|10
1635237320000|2021-10-26 08:35:20|24000.33|23880.33|24000.42|23880.42|24000.54|23880.54|23999.3|23879.3|10
1635237330000|2021-10-26 08:35:30|24000.4|23880.4|24002.37|23882.37|24002.47|23882.47|24000.4|23880.4|10
1635237340000|2021-10-26 08:35:40|24002.01|23882.01|23998.02|23878.02|24002.01|23882.01|23998.02|23878.02|10
1635237350000|2021-10-26 08:35:50|23997.16|23877.16|23995.51|23875.51|23997.16|23877.16|23994.64|23874.64|10
1635237360000|2021-10-26 08:36:00|23994.58|23874.58|23988.72|23868.72|23994.58|23874.58|23988.72|23868.72|10
1635237370000|2021-10-26 08:36:10|23988.53|23868.53|23987.35|23867.35|23988.53|23868.53|23987.35|23867.35|10
1635237380000|2021-10-26 08:36:20|23987.33|23867.33|23987.09|23867.09|23987.33|23867.33|23986.62|23866.62|10
1635237390000|2021-10-26 08:36:30|23986.78|23866.78|23988.65|23868.65|23988.77|23868.77|23986.78|23866.78|9
1635237400000|2021-10-26 08:36:40|23989.39|23869.39|23989.58|23869.58|23990.8|23870.8|23988.02|23868.02|10
1635237410000|2021-10-26 08:36:50|23990.35|23870.35|23987.52|23867.52|23990.35|23870.35|23987.52|23867.52|10
1635237420000|2021-10-26 08:37:00|23987.42|23867.42|23986.72|23866.72|23987.82|23867.82|23986.11|23866.11|10
1635237430000|2021-10-26 08:37:10|23986.24|23866.24|23987.01|23867.01|23987.35|23867.35|23985.83|23865.83|9
1635237440000|2021-10-26 08:37:20|23987.66|23867.66|23987.39|23867.39|23987.66|23867.66|23986.82|23866.82|10
1635237450000|2021-10-26 08:37:30|23987.14|23867.14|23985.03|23865.03|23987.14|23867.14|23984.12|23864.12|10
1635237460000|2021-10-26 08:37:40|23984.64|23864.64|23983.21|23863.21|23984.64|23864.64|23983.21|23863.21|10
1635237470000|2021-10-26 08:37:50|23982.96|23862.96|23979.46|23859.46|23983.68|23863.68|23979.46|23859.46|10
1635237480000|2021-10-26 08:38:00|23980.98|23860.98|23982.52|23862.52|23983.39|23863.39|23980.98|23860.98|10
1635237490000|2021-10-26 08:38:10|23982.73|23862.73|23985.31|23865.31|23985.31|23865.31|23982.44|23862.44|10
1635237500000|2021-10-26 08:38:20|23984.61|23864.61|23988.21|23868.21|23988.21|23868.21|23984.44|23864.44|10
1635237510000|2021-10-26 08:38:30|23988.25|23868.25|23988.87|23868.87|23989|23869|23987.93|23867.93|10
1635237520000|2021-10-26 08:38:40|23988.68|23868.68|23986.74|23866.74|23988.68|23868.68|23986.66|23866.66|9
1635237530000|2021-10-26 08:38:50|23986.66|23866.66|23986.89|23866.89|23987.05|23867.05|23984.85|23864.85|9
1635237540000|2021-10-26 08:39:00|23986.97|23866.97|23986.86|23866.86|23986.97|23866.97|23985.66|23865.66|9
1635237550000|2021-10-26 08:39:10|23986.44|23866.44|23985.87|23865.87|23987.57|23867.57|23985.85|23865.85|10
1635237560000|2021-10-26 08:39:20|23986.07|23866.07|23988.19|23868.19|23988.19|23868.19|23986.07|23866.07|10
1635237570000|2021-10-26 08:39:30|23988.3|23868.3|23989.75|23869.75|23989.91|23869.91|23988.3|23868.3|9
1635237580000|2021-10-26 08:39:40|23989.74|23869.74|23991.65|23871.65|23992.4|23872.4|23989.11|23869.11|10
1635237590000|2021-10-26 08:39:50|23992.32|23872.32|23993.82|23873.82|23995.4|23875.4|23992.32|23872.32|10
1635237600000|2021-10-26 08:40:00|23994.06|23874.06|23995.97|23875.97|23995.97|23875.97|23993.77|23873.77|10
1635237610000|2021-10-26 08:40:10|23996.09|23876.09|23995.52|23875.52|23996.09|23876.09|23994.85|23874.85|10
1635237620000|2021-10-26 08:40:20|23995.48|23875.48|23995|23875|23995.76|23875.76|23995|23875|10
1635237630000|2021-10-26 08:40:30|23995.05|23875.05|23995.53|23875.53|23995.53|23875.53|23994.86|23874.86|10
1635237640000|2021-10-26 08:40:40|23995.84|23875.84|23997.88|23877.88|23998.39|23878.39|23995.72|23875.72|10
1635237650000|2021-10-26 08:40:50|23998.77|23878.77|23999.5|23879.5|23999.52|23879.52|23998.75|23878.75|9
1635237660000|2021-10-26 08:41:00|23999.58|23879.58|23998.87|23878.87|23999.58|23879.58|23998.8|23878.8|10
1635237670000|2021-10-26 08:41:10|23998.88|23878.88|23999.22|23879.22|23999.79|23879.79|23998.64|23878.64|10
1635237680000|2021-10-26 08:41:20|23999.76|23879.76|23999.53|23879.53|23999.86|23879.86|23999.06|23879.06|9
1635237690000|2021-10-26 08:41:30|23999.64|23879.64|23997.75|23877.75|23999.78|23879.78|23997.75|23877.75|10
1635237700000|2021-10-26 08:41:40|23998.07|23878.07|23998.92|23878.92|24000.75|23880.75|23997.85|23877.85|10
1635237710000|2021-10-26 08:41:50|23999.15|23879.15|24000.13|23880.13|24000.72|23880.72|23999.15|23879.15|9
1635237720000|2021-10-26 08:42:00|23999.87|23879.87|23999.49|23879.49|24000.43|23880.43|23998.7|23878.7|10
1635237730000|2021-10-26 08:42:10|23999.23|23879.23|23998.1|23878.1|23999.83|23879.83|23997.97|23877.97|10
1635237740000|2021-10-26 08:42:20|23998.28|23878.28|23998.59|23878.59|23998.59|23878.59|23997.03|23877.03|10
1635237750000|2021-10-26 08:42:30|23998.66|23878.66|23998.71|23878.71|23999.61|23879.61|23998.24|23878.24|8
1635237760000|2021-10-26 08:42:40|23998.77|23878.77|24001.42|23881.42|24001.42|23881.42|23998.77|23878.77|10
1635237770000|2021-10-26 08:42:50|24002.51|23882.51|24004.67|23884.67|24004.93|23884.93|24002.51|23882.51|10
1635237780000|2021-10-26 08:43:00|24004.59|23884.59|24002.71|23882.71|24004.98|23884.98|24002.07|23882.07|9
1635237790000|2021-10-26 08:43:10|24002.67|23882.67|24002.13|23882.13|24002.67|23882.67|24001.43|23881.43|10
1635237800000|2021-10-26 08:43:20|24001.7|23881.7|23999.25|23879.25|24001.72|23881.72|23999.25|23879.25|10
1635237810000|2021-10-26 08:43:30|23999.47|23879.47|23998.37|23878.37|23999.76|23879.76|23997.65|23877.65|10
1635237820000|2021-10-26 08:43:40|23998.24|23878.24|23997.52|23877.52|23998.32|23878.32|23997.41|23877.41|10
1635237830000|2021-10-26 08:43:50|23998.08|23878.08|23998.22|23878.22|23998.69|23878.69|23997.88|23877.88|10
1635237840000|2021-10-26 08:44:00|23997.09|23877.09|23996.44|23876.44|23997.63|23877.63|23995.42|23875.42|10
1635237850000|2021-10-26 08:44:10|23996.71|23876.71|23994.67|23874.67|23996.97|23876.97|23994.67|23874.67|10
1635237860000|2021-10-26 08:44:20|23994.56|23874.56|23993.01|23873.01|23994.56|23874.56|23992.76|23872.76|10
1635237870000|2021-10-26 08:44:30|23991.89|23871.89|23992.56|23872.56|23993.53|23873.53|23991.89|23871.89|10
1635237880000|2021-10-26 08:44:40|23992.68|23872.68|23990.53|23870.53|23992.68|23872.68|23990.53|23870.53|9
1635237890000|2021-10-26 08:44:50|23991.8|23871.8|23990.01|23870.01|23991.8|23871.8|23989.06|23869.06|9
1635237900000|2021-10-26 08:45:00|23989.9|23869.9|23990.81|23870.81|23990.98|23870.98|23989.9|23869.9|10
1635237910000|2021-10-26 08:45:10|23990.15|23870.15|23989.79|23869.79|23990.15|23870.15|23989.29|23869.29|10
1635237920000|2021-10-26 08:45:20|23989.92|23869.92|23990.77|23870.77|23990.77|23870.77|23988.77|23868.77|10
1635237930000|2021-10-26 08:45:30|23990.46|23870.46|23994.62|23874.62|23994.68|23874.68|23990.46|23870.46|10
1635237940000|2021-10-26 08:45:40|23995.28|23875.28|24000.83|23880.83|24000.83|23880.83|23995.28|23875.28|10
1635237950000|2021-10-26 08:45:50|24000.76|23880.76|24000.89|23880.89|24002.57|23882.57|24000.76|23880.76|10
1635237960000|2021-10-26 08:46:00|24001.16|23881.16|24006.33|23886.33|24006.51|23886.51|24001.09|23881.09|10
1635237970000|2021-10-26 08:46:10|24006.28|23886.28|24006|23886|24006.65|23886.65|24003.77|23883.77|10
1635237980000|2021-10-26 08:46:20|24005.88|23885.88|24010.04|23890.04|24010.04|23890.04|24005.88|23885.88|10
1635237990000|2021-10-26 08:46:30|24010.17|23890.17|24012.49|23892.49|24012.49|23892.49|24010.02|23890.02|10
1635238000000|2021-10-26 08:46:40|24013.66|23893.66|24019.35|23899.35|24019.35|23899.35|24013.39|23893.39|9
1635238010000|2021-10-26 08:46:50|24019.1|23899.1|24016.48|23896.48|24019.1|23899.1|24015.99|23895.99|9
1635238020000|2021-10-26 08:47:00|24016.33|23896.33|24013.23|23893.23|24016.82|23896.82|24013.23|23893.23|10
1635238030000|2021-10-26 08:47:10|24013.19|23893.19|24017.48|23897.48|24017.48|23897.48|24013.19|23893.19|10
1635238040000|2021-10-26 08:47:20|24017.5|23897.5|24019.66|23899.66|24019.66|23899.66|24017.18|23897.18|10
1635238050000|2021-10-26 08:47:30|24019.77|23899.77|24020.27|23900.27|24021.27|23901.27|24019.77|23899.77|10
1635238060000|2021-10-26 08:47:40|24020.44|23900.44|24021.71|23901.71|24021.71|23901.71|24020.44|23900.44|9
1635238070000|2021-10-26 08:47:50|24021.58|23901.58|24022.85|23902.85|24022.86|23902.86|24021.58|23901.58|10
1635238080000|2021-10-26 08:48:00|24023.15|23903.15|24023.11|23903.11|24023.8|23903.8|24022.97|23902.97|9
1635238090000|2021-10-26 08:48:10|24022.88|23902.88|24024.33|23904.33|24024.33|23904.33|24022.71|23902.71|10
1635238100000|2021-10-26 08:48:20|24024.6|23904.6|24025.17|23905.17|24026.55|23906.55|24024.6|23904.6|10
1635238110000|2021-10-26 08:48:30|24025.61|23905.61|24018.94|23898.94|24025.61|23905.61|24018.94|23898.94|10
1635238120000|2021-10-26 08:48:40|24018.23|23898.23|24021.88|23901.88|24021.88|23901.88|24018.23|23898.23|10
1635238130000|2021-10-26 08:48:50|24022.64|23902.64|24024.44|23904.44|24024.76|23904.76|24022.64|23902.64|10
1635238140000|2021-10-26 08:49:00|24024.32|23904.32|24025.17|23905.17|24025.25|23905.25|24023.88|23903.88|10
1635238150000|2021-10-26 08:49:10|24024.46|23904.46|24024.92|23904.92|24025.43|23905.43|24024.46|23904.46|9
1635238160000|2021-10-26 08:49:20|24024.89|23904.89|24024.29|23904.29|24024.89|23904.89|24023.46|23903.46|10
1635238170000|2021-10-26 08:49:30|24024.32|23904.32|24024.07|23904.07|24025.21|23905.21|24024.02|23904.02|10
1635238180000|2021-10-26 08:49:40|24023.99|23903.99|24022.95|23902.95|24024.53|23904.53|24022.95|23902.95|10
1635238190000|2021-10-26 08:49:50|24022.72|23902.72|24022.38|23902.38|24024.77|23904.77|24022.38|23902.38|10
1635238200000|2021-10-26 08:50:00|24022.05|23902.05|24020.68|23900.68|24023.06|23903.06|24020.68|23900.68|10
1635238210000|2021-10-26 08:50:10|24019.64|23899.64|24014.56|23894.56|24019.64|23899.64|24014.56|23894.56|10
1635238220000|2021-10-26 08:50:20|24014.23|23894.23|24009.41|23889.41|24014.23|23894.23|24009.41|23889.41|10
1635238230000|2021-10-26 08:50:30|24009.47|23889.47|24009.63|23889.63|24010.25|23890.25|24009.14|23889.14|10
1635238240000|2021-10-26 08:50:40|24008.98|23888.98|24005.52|23885.52|24009.09|23889.09|24004.96|23884.96|9
1635238250000|2021-10-26 08:50:50|24005.89|23885.89|24003.5|23883.5|24006.01|23886.01|24000.94|23880.94|10
1635238260000|2021-10-26 08:51:00|24003.61|23883.61|24005.48|23885.48|24005.48|23885.48|24003.05|23883.05|10
1635238270000|2021-10-26 08:51:10|24005.15|23885.15|24004.14|23884.14|24005.15|23885.15|24003.37|23883.37|10
1635238280000|2021-10-26 08:51:20|24004.74|23884.74|24009.78|23889.78|24009.78|23889.78|24004.33|23884.33|10
1635238290000|2021-10-26 08:51:30|24009.99|23889.99|24014.06|23894.06|24014.06|23894.06|24009.99|23889.99|10
1635238300000|2021-10-26 08:51:40|24013.37|23893.37|24015.81|23895.81|24015.84|23895.84|24013.37|23893.37|10
1635238310000|2021-10-26 08:51:50|24015.69|23895.69|24019.39|23899.39|24019.75|23899.75|24015.69|23895.69|9
1635238320000|2021-10-26 08:52:00|24019.88|23899.88|24020.22|23900.22|24020.22|23900.22|24019.61|23899.61|9
1635238330000|2021-10-26 08:52:10|24020.03|23900.03|24017.17|23897.17|24020.03|23900.03|24016.91|23896.91|10
1635238340000|2021-10-26 08:52:20|24016.75|23896.75|24015.01|23895.01|24016.75|23896.75|24015.01|23895.01|9
1635238350000|2021-10-26 08:52:30|24014.58|23894.58|24012.53|23892.53|24014.58|23894.58|24011.75|23891.75|10
1635238360000|2021-10-26 08:52:40|24012.48|23892.48|24012.78|23892.78|24012.78|23892.78|24011.76|23891.76|10
1635238370000|2021-10-26 08:52:50|24011.54|23891.54|24016.71|23896.71|24016.71|23896.71|24011.54|23891.54|10
1635238380000|2021-10-26 08:53:00|24015.87|23895.87|24019.02|23899.02|24019.02|23899.02|24015.87|23895.87|10
1635238390000|2021-10-26 08:53:10|24018.84|23898.84|24017.58|23897.58|24018.9|23898.9|24017.39|23897.39|10
1635238400000|2021-10-26 08:53:20|24017.71|23897.71|24017.96|23897.96|24018.62|23898.62|24016.95|23896.95|9
1635238410000|2021-10-26 08:53:30|24018.26|23898.26|24022.41|23902.41|24022.41|23902.41|24018.26|23898.26|10
1635238420000|2021-10-26 08:53:40|24022.49|23902.49|24022.24|23902.24|24022.49|23902.49|24021.76|23901.76|10
1635238430000|2021-10-26 08:53:50|24022.32|23902.32|24022.57|23902.57|24022.57|23902.57|24021.03|23901.03|9
1635238440000|2021-10-26 08:54:00|24021.53|23901.53|24022.57|23902.57|24023.37|23903.37|24021.17|23901.17|10
1635238450000|2021-10-26 08:54:10|24022.75|23902.75|24020.76|23900.76|24022.75|23902.75|24020.16|23900.16|8
1635238460000|2021-10-26 08:54:20|24019.81|23899.81|24020.15|23900.15|24020.98|23900.98|24019.81|23899.81|9
1635238470000|2021-10-26 08:54:30|24019.91|23899.91|24018.56|23898.56|24019.91|23899.91|24018.56|23898.56|8
1635238480000|2021-10-26 08:54:40|24018.15|23898.15|24017.8|23897.8|24018.49|23898.49|24017.68|23897.68|10
1635238490000|2021-10-26 08:54:50|24017.49|23897.49|24017.03|23897.03|24017.49|23897.49|24015.76|23895.76|8
1635238500000|2021-10-26 08:55:00|24017.42|23897.42|24013.74|23893.74|24017.42|23897.42|24013.74|23893.74|10
1635238510000|2021-10-26 08:55:10|24013.37|23893.37|24011.36|23891.36|24013.89|23893.89|24011.11|23891.11|10
1635238520000|2021-10-26 08:55:20|24011.27|23891.27|24006.67|23886.67|24011.27|23891.27|24006.67|23886.67|9
1635238530000|2021-10-26 08:55:30|24006.59|23886.59|24005.26|23885.26|24006.59|23886.59|24005.26|23885.26|10
1635238540000|2021-10-26 08:55:40|24004.99|23884.99|24003.29|23883.29|24004.99|23884.99|24003.29|23883.29|9
1635238550000|2021-10-26 08:55:50|24003.93|23883.93|24002.78|23882.78|24003.93|23883.93|24002.78|23882.78|10
1635238560000|2021-10-26 08:56:00|24002.81|23882.81|23999.9|23879.9|24002.81|23882.81|23999.9|23879.9|10
1635238570000|2021-10-26 08:56:10|23999.83|23879.83|23997.65|23877.65|23999.83|23879.83|23997.65|23877.65|9
1635238580000|2021-10-26 08:56:20|23997.22|23877.22|23997.49|23877.49|23997.65|23877.65|23996.41|23876.41|10
1635238590000|2021-10-26 08:56:30|23997.24|23877.24|23995.33|23875.33|23997.61|23877.61|23995.33|23875.33|9
1635238600000|2021-10-26 08:56:40|23995.52|23875.52|23994.53|23874.53|23995.7|23875.7|23994.53|23874.53|9
1635238610000|2021-10-26 08:56:50|23994.55|23874.55|23994.46|23874.46|23994.55|23874.55|23994.1|23874.1|8
1635238620000|2021-10-26 08:57:00|23994|23874|23994.25|23874.25|23994.85|23874.85|23993.87|23873.87|9
1635238630000|2021-10-26 08:57:10|23994.38|23874.38|23993.8|23873.8|23994.48|23874.48|23993.33|23873.33|10
1635238640000|2021-10-26 08:57:20|23994.09|23874.09|23995.09|23875.09|23995.09|23875.09|23994.09|23874.09|10
1635238650000|2021-10-26 08:57:30|23995.11|23875.11|23995|23875|23996.57|23876.57|23994.8|23874.8|10
1635238660000|2021-10-26 08:57:40|23995.21|23875.21|23997.75|23877.75|23997.75|23877.75|23994.97|23874.97|10
1635238670000|2021-10-26 08:57:50|23997.12|23877.12|23998.55|23878.55|23999.51|23879.51|23996.99|23876.99|10
1635238680000|2021-10-26 08:58:00|23998.07|23878.07|24000.66|23880.66|24001.21|23881.21|23998.07|23878.07|10
1635238690000|2021-10-26 08:58:10|24001.55|23881.55|24000.77|23880.77|24001.55|23881.55|24000.16|23880.16|10
1635238700000|2021-10-26 08:58:20|24000.94|23880.94|23999.87|23879.87|24001.3|23881.3|23999.87|23879.87|10
1635238710000|2021-10-26 08:58:30|23999.86|23879.86|23996.61|23876.61|23999.86|23879.86|23996.61|23876.61|10
1635238720000|2021-10-26 08:58:40|23997.22|23877.22|23995.26|23875.26|23997.22|23877.22|23995.24|23875.24|10
1635238730000|2021-10-26 08:58:50|23992.54|23872.54|23990.55|23870.55|23992.54|23872.54|23990.03|23870.03|10
1635238740000|2021-10-26 08:59:00|23990.37|23870.37|23987.17|23867.17|23990.37|23870.37|23986.94|23866.94|10
1635238750000|2021-10-26 08:59:10|23987.22|23867.22|23989.56|23869.56|23989.56|23869.56|23986.99|23866.99|10
1635238760000|2021-10-26 08:59:20|23989.4|23869.4|23991.35|23871.35|23991.35|23871.35|23989.4|23869.4|10
1635238770000|2021-10-26 08:59:30|23991.39|23871.39|23991.96|23871.96|23993.01|23873.01|23991.11|23871.11|10
1635238780000|2021-10-26 08:59:40|23992.53|23872.53|23992.9|23872.9|23992.98|23872.98|23991.77|23871.77|10
1635238790000|2021-10-26 08:59:50|23993.05|23873.05|23991.09|23871.09|23993.08|23873.08|23991.09|23871.09|10
1635238800000|2021-10-26 09:00:00|23990.93|23870.93|23993.1|23873.1|23993.1|23873.1|23990.45|23870.45|9
1635238810000|2021-10-26 09:00:10|23992.93|23872.93|23995.13|23875.13|23995.13|23875.13|23992.44|23872.44|9
1635238820000|2021-10-26 09:00:20|23995.2|23875.2|23997.47|23877.47|23997.47|23877.47|23995.2|23875.2|10
1635238830000|2021-10-26 09:00:30|23997.54|23877.54|23998.01|23878.01|23998.47|23878.47|23996.72|23876.72|8
1635238840000|2021-10-26 09:00:40|23998.58|23878.58|23998.82|23878.82|23999.1|23879.1|23998.54|23878.54|9
1635238850000|2021-10-26 09:00:50|23998.62|23878.62|23998.49|23878.49|23998.9|23878.9|23998.14|23878.14|10
1635238860000|2021-10-26 09:01:00|23998.28|23878.28|23999.56|23879.56|23999.56|23879.56|23997.79|23877.79|9
1635238870000|2021-10-26 09:01:10|24000.47|23880.47|24001.34|23881.34|24001.42|23881.42|24000.47|23880.47|10
1635238880000|2021-10-26 09:01:20|24000.75|23880.75|24001.64|23881.64|24002.09|23882.09|24000.75|23880.75|8
1635238890000|2021-10-26 09:01:30|24002.33|23882.33|24001.89|23881.89|24002.62|23882.62|24001.81|23881.81|10
1635238900000|2021-10-26 09:01:40|24002.8|23882.8|24003.71|23883.71|24003.99|23883.99|24002.8|23882.8|9
1635238910000|2021-10-26 09:01:50|24003.26|23883.26|24002.1|23882.1|24003.35|23883.35|24001.87|23881.87|9
1635238920000|2021-10-26 09:02:00|24000.99|23880.99|24002.14|23882.14|24002.14|23882.14|24000.84|23880.84|9
1635238930000|2021-10-26 09:02:10|24002.62|23882.62|24001.38|23881.38|24002.62|23882.62|24000.96|23880.96|10
1635238940000|2021-10-26 09:02:20|24001.47|23881.47|23999.94|23879.94|24001.77|23881.77|23999.94|23879.94|10
1635238950000|2021-10-26 09:02:30|23999.96|23879.96|24003.76|23883.76|24003.76|23883.76|23999.96|23879.96|9
1635238960000|2021-10-26 09:02:40|24002.8|23882.8|24002.97|23882.97|24003.55|23883.55|24002.57|23882.57|10
1635238970000|2021-10-26 09:02:50|24003.05|23883.05|24004.51|23884.51|24004.51|23884.51|24003.05|23883.05|10
1635238980000|2021-10-26 09:03:00|24004.73|23884.73|24006.91|23886.91|24006.91|23886.91|24004.63|23884.63|9
1635238990000|2021-10-26 09:03:10|24006.79|23886.79|24007.19|23887.19|24007.19|23887.19|24005.81|23885.81|10
1635239000000|2021-10-26 09:03:20|24007.11|23887.11|24004.92|23884.92|24007.11|23887.11|24004.92|23884.92|10
1635239010000|2021-10-26 09:03:30|24004.84|23884.84|24006.53|23886.53|24006.83|23886.83|24004.84|23884.84|10
1635239020000|2021-10-26 09:03:40|24006.33|23886.33|24002.15|23882.15|24006.33|23886.33|24001.97|23881.97|10
1635239030000|2021-10-26 09:03:50|24002.2|23882.2|24002.97|23882.97|24003.06|23883.06|24001.38|23881.38|10
1635239040000|2021-10-26 09:04:00|24003|23883|24003.14|23883.14|24003.49|23883.49|24001.66|23881.66|8
1635239050000|2021-10-26 09:04:10|24004.51|23884.51|24004.13|23884.13|24005.64|23885.64|24003.21|23883.21|10
1635239060000|2021-10-26 09:04:20|24003.66|23883.66|24005.03|23885.03|24005.84|23885.84|24003.66|23883.66|10
1635239070000|2021-10-26 09:04:30|24005.08|23885.08|24005.39|23885.39|24005.75|23885.75|24004.14|23884.14|9
1635239080000|2021-10-26 09:04:40|24005.13|23885.13|24003.84|23883.84|24005.13|23885.13|24003.64|23883.64|10
1635239090000|2021-10-26 09:04:50|24004.46|23884.46|24005.43|23885.43|24005.63|23885.63|24003.83|23883.83|9
1635239100000|2021-10-26 09:05:00|24005.01|23885.01|24003.56|23883.56|24005.01|23885.01|24002.08|23882.08|10
1635239110000|2021-10-26 09:05:10|24002.54|23882.54|24001.51|23881.51|24002.66|23882.66|24000.33|23880.33|10
1635239120000|2021-10-26 09:05:20|24000.13|23880.13|23998.55|23878.55|24000.13|23880.13|23998.55|23878.55|9
1635239130000|2021-10-26 09:05:30|23998.39|23878.39|23997.93|23877.93|23998.39|23878.39|23996.41|23876.41|10
1635239140000|2021-10-26 09:05:40|23996.86|23876.86|23996.11|23876.11|23996.86|23876.86|23995.32|23875.32|9
1635239150000|2021-10-26 09:05:50|23996.28|23876.28|23995.98|23875.98|23997.89|23877.89|23995.98|23875.98|10
1635239160000|2021-10-26 09:06:00|23996.11|23876.11|23997.23|23877.23|23997.75|23877.75|23995.85|23875.85|10
1635239170000|2021-10-26 09:06:10|23996.56|23876.56|23994.52|23874.52|23996.56|23876.56|23994.52|23874.52|10
1635239180000|2021-10-26 09:06:20|23994.21|23874.21|23989.86|23869.86|23994.4|23874.4|23989.86|23869.86|9
1635239190000|2021-10-26 09:06:30|23988.45|23868.45|23987.88|23867.88|23988.45|23868.45|23986.35|23866.35|10
1635239200000|2021-10-26 09:06:40|23987.93|23867.93|23986.93|23866.93|23987.93|23867.93|23986.73|23866.73|9
1635239210000|2021-10-26 09:06:50|23986.64|23866.64|23986.51|23866.51|23986.82|23866.82|23985.96|23865.96|10
1635239220000|2021-10-26 09:07:00|23984.73|23864.73|23983.98|23863.98|23984.73|23864.73|23982.11|23862.11|10
1635239230000|2021-10-26 09:07:10|23983.82|23863.82|23983.03|23863.03|23984.21|23864.21|23983.03|23863.03|10
1635239240000|2021-10-26 09:07:20|23983.41|23863.41|23983.41|23863.41|23983.97|23863.97|23983.41|23863.41|9
1635239250000|2021-10-26 09:07:30|23983.52|23863.52|23983.92|23863.92|23984.33|23864.33|23983.52|23863.52|9
1635239260000|2021-10-26 09:07:40|23984.03|23864.03|23985.04|23865.04|23985.04|23865.04|23983.13|23863.13|9
1635239270000|2021-10-26 09:07:50|23984.77|23864.77|23984.21|23864.21|23984.77|23864.77|23983.39|23863.39|10
1635239280000|2021-10-26 09:08:00|23982.76|23862.76|23984.32|23864.32|23984.32|23864.32|23982.76|23862.76|8
1635239290000|2021-10-26 09:08:10|23984.38|23864.38|23984.04|23864.04|23984.51|23864.51|23983.84|23863.84|9
1635239300000|2021-10-26 09:08:20|23984.1|23864.1|23983.92|23863.92|23984.17|23864.17|23983.92|23863.92|7
1635239310000|2021-10-26 09:08:30|23982.72|23862.72|23982.07|23862.07|23983.23|23863.23|23981.84|23861.84|10
1635239320000|2021-10-26 09:08:40|23982.36|23862.36|23981.4|23861.4|23982.36|23862.36|23981.16|23861.16|10
1635239330000|2021-10-26 09:08:50|23981.11|23861.11|23978.22|23858.22|23981.11|23861.11|23978.22|23858.22|10
1635239340000|2021-10-26 09:09:00|23978.28|23858.28|23977.69|23857.69|23978.28|23858.28|23976.96|23856.96|10
1635239350000|2021-10-26 09:09:10|23977.66|23857.66|23977.38|23857.38|23977.66|23857.66|23976.6|23856.6|8
1635239360000|2021-10-26 09:09:20|23977.03|23857.03|23979.23|23859.23|23979.23|23859.23|23976.85|23856.85|8
1635239370000|2021-10-26 09:09:30|23979.2|23859.2|23980.78|23860.78|23980.78|23860.78|23978.92|23858.92|9
1635239380000|2021-10-26 09:09:40|23980.98|23860.98|23979.77|23859.77|23980.98|23860.98|23979.77|23859.77|8
1635239390000|2021-10-26 09:09:50|23980.66|23860.66|23979.18|23859.18|23980.66|23860.66|23979.18|23859.18|6
1635239400000|2021-10-26 09:10:00|23978.29|23858.29|23977.13|23857.13|23978.43|23858.43|23977.13|23857.13|7
1635239410000|2021-10-26 09:10:10|23977.01|23857.01|23976.49|23856.49|23977.96|23857.96|23975.73|23855.73|9
1635239420000|2021-10-26 09:10:20|23974.81|23854.81|23975.13|23855.13|23975.13|23855.13|23974.27|23854.27|8
1635239430000|2021-10-26 09:10:30|23976.41|23856.41|23976.77|23856.77|23976.86|23856.86|23975.92|23855.92|9
1635239440000|2021-10-26 09:10:40|23975.6|23855.6|23975.13|23855.13|23975.6|23855.6|23974.26|23854.26|10
1635239450000|2021-10-26 09:10:50|23974.97|23854.97|23973.91|23853.91|23975.36|23855.36|23973.91|23853.91|9
1635239460000|2021-10-26 09:11:00|23973.18|23853.18|23974.43|23854.43|23976.12|23856.12|23973.18|23853.18|10
1635239470000|2021-10-26 09:11:10|23974.32|23854.32|23975.21|23855.21|23975.53|23855.53|23973.33|23853.33|10
1635239480000|2021-10-26 09:11:20|23975.3|23855.3|23973.02|23853.02|23975.3|23855.3|23973.02|23853.02|10
1635239490000|2021-10-26 09:11:30|23972.77|23852.77|23964.75|23844.75|23972.77|23852.77|23964.75|23844.75|9
1635239500000|2021-10-26 09:11:40|23965.7|23845.7|23962.36|23842.36|23965.7|23845.7|23961.72|23841.72|10
1635239510000|2021-10-26 09:11:50|23961.45|23841.45|23961.86|23841.86|23962.49|23842.49|23960.36|23840.36|10
1635239520000|2021-10-26 09:12:00|23960.69|23840.69|23958.32|23838.32|23960.69|23840.69|23958.32|23838.32|10
1635239530000|2021-10-26 09:12:10|23958.43|23838.43|23957.59|23837.59|23958.45|23838.45|23957.21|23837.21|10
1635239540000|2021-10-26 09:12:20|23957.24|23837.24|23954.11|23834.11|23957.76|23837.76|23954.11|23834.11|7
1635239550000|2021-10-26 09:12:30|23954.53|23834.53|23954.33|23834.33|23954.53|23834.53|23952.91|23832.91|10
1635239560000|2021-10-26 09:12:40|23954.44|23834.44|23951.68|23831.68|23954.44|23834.44|23951.68|23831.68|10
1635239570000|2021-10-26 09:12:50|23951.35|23831.35|23950.24|23830.24|23951.51|23831.51|23949.95|23829.95|10
1635239580000|2021-10-26 09:13:00|23947.74|23827.74|23945.08|23825.08|23947.74|23827.74|23945.08|23825.08|10
1635239590000|2021-10-26 09:13:10|23944.75|23824.75|23945.04|23825.04|23945.21|23825.21|23944.75|23824.75|10
1635239600000|2021-10-26 09:13:20|23945.25|23825.25|23949.65|23829.65|23949.65|23829.65|23945.25|23825.25|10
1635239610000|2021-10-26 09:13:30|23949.13|23829.13|23949.12|23829.12|23949.22|23829.22|23948.83|23828.83|8
1635239620000|2021-10-26 09:13:40|23948.99|23828.99|23950.36|23830.36|23950.97|23830.97|23948.87|23828.87|10
1635239630000|2021-10-26 09:13:50|23950.62|23830.62|23949.55|23829.55|23950.62|23830.62|23949.55|23829.55|10
1635239640000|2021-10-26 09:14:00|23949.52|23829.52|23948.19|23828.19|23949.52|23829.52|23947.65|23827.65|10
1635239650000|2021-10-26 09:14:10|23948.25|23828.25|23947.08|23827.08|23948.69|23828.69|23947.08|23827.08|10
1635239660000|2021-10-26 09:14:20|23946.03|23826.03|23947.87|23827.87|23947.87|23827.87|23946.03|23826.03|10
1635239670000|2021-10-26 09:14:30|23948.01|23828.01|23947.67|23827.67|23948.38|23828.38|23947.22|23827.22|10
1635239680000|2021-10-26 09:14:40|23947.56|23827.56|23947.97|23827.97|23948.11|23828.11|23947.56|23827.56|9
1635239690000|2021-10-26 09:14:50|23948.39|23828.39|23948.29|23828.29|23949.56|23829.56|23948.23|23828.23|10
1635239700000|2021-10-26 09:15:00|23947.93|23827.93|23949.04|23829.04|23949.24|23829.24|23947.75|23827.75|10
1635239710000|2021-10-26 09:15:10|23948.94|23828.94|23946.13|23826.13|23949.09|23829.09|23946.13|23826.13|9
1635239720000|2021-10-26 09:15:20|23946.02|23826.02|23945.67|23825.67|23946.18|23826.18|23945.59|23825.59|9
1635239730000|2021-10-26 09:15:30|23945.83|23825.83|23946.62|23826.62|23946.8|23826.8|23945.83|23825.83|9
1635239740000|2021-10-26 09:15:40|23946.34|23826.34|23944.51|23824.51|23946.34|23826.34|23944.32|23824.32|10
1635239750000|2021-10-26 09:15:50|23944.26|23824.26|23943.9|23823.9|23944.26|23824.26|23943.11|23823.11|10
1635239760000|2021-10-26 09:16:00|23943.14|23823.14|23945|23825|23945.09|23825.09|23942.98|23822.98|10
1635239770000|2021-10-26 09:16:10|23944.44|23824.44|23946.03|23826.03|23946.03|23826.03|23944.44|23824.44|9
1635239780000|2021-10-26 09:16:20|23945.94|23825.94|23949.49|23829.49|23949.67|23829.67|23945.94|23825.94|10
1635239790000|2021-10-26 09:16:30|23949.51|23829.51|23951.72|23831.72|23951.72|23831.72|23949.51|23829.51|10
1635239800000|2021-10-26 09:16:40|23951.17|23831.17|23953.36|23833.36|23953.36|23833.36|23950.38|23830.38|10
1635239810000|2021-10-26 09:16:50|23952.88|23832.88|23953.02|23833.02|23953.66|23833.66|23952.84|23832.84|10
1635239820000|2021-10-26 09:17:00|23953.84|23833.84|23953.9|23833.9|23954.51|23834.51|23953.31|23833.31|9
1635239830000|2021-10-26 09:17:10|23954.49|23834.49|23954.9|23834.9|23956.31|23836.31|23954.49|23834.49|10
1635239840000|2021-10-26 09:17:20|23954.85|23834.85|23952.88|23832.88|23955.07|23835.07|23952.88|23832.88|10
1635239850000|2021-10-26 09:17:30|23952.66|23832.66|23951.06|23831.06|23952.74|23832.74|23950.2|23830.2|10
1635239860000|2021-10-26 09:17:40|23950.68|23830.68|23943.25|23823.25|23950.68|23830.68|23943.25|23823.25|10
1635239870000|2021-10-26 09:17:50|23941.07|23821.07|23939.49|23819.49|23941.07|23821.07|23939|23819|9
1635239880000|2021-10-26 09:18:00|23939.4|23819.4|23939.72|23819.72|23940.26|23820.26|23939.02|23819.02|10
1635239890000|2021-10-26 09:18:10|23939.68|23819.68|23937.55|23817.55|23939.68|23819.68|23937.41|23817.41|9
1635239900000|2021-10-26 09:18:20|23937.34|23817.34|23935.98|23815.98|23937.34|23817.34|23935.06|23815.06|10
1635239910000|2021-10-26 09:18:30|23936.04|23816.04|23934.57|23814.57|23936.11|23816.11|23934.22|23814.22|10
1635239920000|2021-10-26 09:18:40|23934.66|23814.66|23932.44|23812.44|23934.66|23814.66|23932.44|23812.44|9
1635239930000|2021-10-26 09:18:50|23932.53|23812.53|23933.6|23813.6|23933.61|23813.61|23932.01|23812.01|10
1635239940000|2021-10-26 09:19:00|23932.53|23812.53|23930.77|23810.77|23933.54|23813.54|23930.77|23810.77|10
1635239950000|2021-10-26 09:19:10|23930.88|23810.88|23931.11|23811.11|23931.41|23811.41|23930.61|23810.61|10
1635239960000|2021-10-26 09:19:20|23931.49|23811.49|23931.46|23811.46|23932.6|23812.6|23931.38|23811.38|8
1635239970000|2021-10-26 09:19:30|23931.54|23811.54|23930.74|23810.74|23931.58|23811.58|23930.36|23810.36|10
1635239980000|2021-10-26 09:19:40|23931.83|23811.83|23931.44|23811.44|23931.91|23811.91|23931.01|23811.01|8
1635239990000|2021-10-26 09:19:50|23931.2|23811.2|23931.69|23811.69|23932.2|23812.2|23931.2|23811.2|9
1635240000000|2021-10-26 09:20:00|23931.67|23811.67|23930.13|23810.13|23931.89|23811.89|23930.13|23810.13|10
1635240010000|2021-10-26 09:20:10|23930.61|23810.61|23930.8|23810.8|23931.22|23811.22|23930.55|23810.55|10
1635240020000|2021-10-26 09:20:20|23930.67|23810.67|23933.83|23813.83|23933.83|23813.83|23930.67|23810.67|10
1635240030000|2021-10-26 09:20:30|23933.47|23813.47|23935.51|23815.51|23935.51|23815.51|23933.42|23813.42|10
1635240040000|2021-10-26 09:20:40|23935.65|23815.65|23936.56|23816.56|23937.09|23817.09|23935.65|23815.65|10
1635240050000|2021-10-26 09:20:50|23935.45|23815.45|23937.18|23817.18|23938.22|23818.22|23935.45|23815.45|10
1635240060000|2021-10-26 09:21:00|23937.1|23817.1|23936.95|23816.95|23937.89|23817.89|23936.38|23816.38|10
1635240070000|2021-10-26 09:21:10|23937.12|23817.12|23935.78|23815.78|23937.37|23817.37|23935.63|23815.63|10
1635240080000|2021-10-26 09:21:20|23935.53|23815.53|23938.55|23818.55|23938.55|23818.55|23935.53|23815.53|10
1635240090000|2021-10-26 09:21:30|23938.73|23818.73|23939.94|23819.94|23939.94|23819.94|23937.44|23817.44|10
1635240100000|2021-10-26 09:21:40|23940.05|23820.05|23943.89|23823.89|23943.89|23823.89|23939.47|23819.47|8
1635240110000|2021-10-26 09:21:50|23944.66|23824.66|23948.26|23828.26|23948.27|23828.27|23944.66|23824.66|10
1635240120000|2021-10-26 09:22:00|23948.58|23828.58|23952.57|23832.57|23952.57|23832.57|23948.58|23828.58|10
1635240130000|2021-10-26 09:22:10|23952.63|23832.63|23953.04|23833.04|23953.25|23833.25|23951.38|23831.38|10
1635240140000|2021-10-26 09:22:20|23952.99|23832.99|23952.25|23832.25|23953.92|23833.92|23952.12|23832.12|10
1635240150000|2021-10-26 09:22:30|23952.23|23832.23|23951.54|23831.54|23953.02|23833.02|23951.54|23831.54|9
1635240160000|2021-10-26 09:22:40|23951.47|23831.47|23952.98|23832.98|23953|23833|23951.47|23831.47|10
1635240170000|2021-10-26 09:22:50|23952.36|23832.36|23949.7|23829.7|23952.36|23832.36|23949.7|23829.7|8
1635240180000|2021-10-26 09:23:00|23950.76|23830.76|23949.43|23829.43|23950.84|23830.84|23949.43|23829.43|10
1635240190000|2021-10-26 09:23:10|23950.36|23830.36|23952.38|23832.38|23952.38|23832.38|23949.02|23829.02|8
1635240200000|2021-10-26 09:23:20|23953.23|23833.23|23952.5|23832.5|23953.3|23833.3|23952.5|23832.5|9
1635240210000|2021-10-26 09:23:30|23952.89|23832.89|23953.7|23833.7|23953.7|23833.7|23952.89|23832.89|9
1635240220000|2021-10-26 09:23:40|23954.14|23834.14|23955.58|23835.58|23955.58|23835.58|23954.01|23834.01|10
1635240230000|2021-10-26 09:23:50|23955.64|23835.64|23955.67|23835.67|23956.05|23836.05|23955.59|23835.59|10
1635240240000|2021-10-26 09:24:00|23955.65|23835.65|23955.9|23835.9|23956.42|23836.42|23954.85|23834.85|10
1635240250000|2021-10-26 09:24:10|23956.44|23836.44|23957.62|23837.62|23957.62|23837.62|23956.14|23836.14|10
1635240260000|2021-10-26 09:24:20|23957.23|23837.23|23960.22|23840.22|23960.22|23840.22|23957.23|23837.23|10
1635240270000|2021-10-26 09:24:30|23960.31|23840.31|23959.12|23839.12|23960.33|23840.33|23958.81|23838.81|10
1635240280000|2021-10-26 09:24:40|23959.05|23839.05|23959.93|23839.93|23959.93|23839.93|23959.05|23839.05|9
1635240290000|2021-10-26 09:24:50|23959.82|23839.82|23960.57|23840.57|23960.57|23840.57|23959.28|23839.28|10
1635240300000|2021-10-26 09:25:00|23960.94|23840.94|23970.32|23850.32|23970.32|23850.32|23960.94|23840.94|10
1635240310000|2021-10-26 09:25:10|23970.09|23850.09|23971.71|23851.71|23971.71|23851.71|23969.99|23849.99|10
1635240320000|2021-10-26 09:25:20|23971.43|23851.43|23970.39|23850.39|23972.91|23852.91|23970.39|23850.39|10
1635240330000|2021-10-26 09:25:30|23970.23|23850.23|23968.84|23848.84|23971.91|23851.91|23968.49|23848.49|10
1635240340000|2021-10-26 09:25:40|23968.81|23848.81|23970.48|23850.48|23970.48|23850.48|23968.81|23848.81|9
1635240350000|2021-10-26 09:25:50|23970.31|23850.31|23970.94|23850.94|23971.21|23851.21|23970.31|23850.31|10
1635240360000|2021-10-26 09:26:00|23970.78|23850.78|23972.02|23852.02|23972.02|23852.02|23969.18|23849.18|8
1635240370000|2021-10-26 09:26:10|23972.07|23852.07|23970.84|23850.84|23972.12|23852.12|23969.97|23849.97|10
1635240380000|2021-10-26 09:26:20|23970.83|23850.83|23978.55|23858.55|23978.55|23858.55|23970.83|23850.83|10
1635240390000|2021-10-26 09:26:30|23978.82|23858.82|23981.41|23861.41|23981.43|23861.43|23978.82|23858.82|9
1635240400000|2021-10-26 09:26:40|23981.52|23861.52|23983.35|23863.35|23983.35|23863.35|23981.31|23861.31|10
1635240410000|2021-10-26 09:26:50|23983.29|23863.29|23982.75|23862.75|23983.83|23863.83|23982.59|23862.59|10
1635240420000|2021-10-26 09:27:00|23982.84|23862.84|23983.43|23863.43|23983.66|23863.66|23982.84|23862.84|8
1635240430000|2021-10-26 09:27:10|23983.42|23863.42|23981.98|23861.98|23983.42|23863.42|23981.53|23861.53|10
1635240440000|2021-10-26 09:27:20|23982|23862|23987.04|23867.04|23987.04|23867.04|23981.53|23861.53|9
1635240450000|2021-10-26 09:27:30|23987.16|23867.16|23987.09|23867.09|23987.69|23867.69|23986.8|23866.8|10
1635240460000|2021-10-26 09:27:40|23986.79|23866.79|23986|23866|23986.79|23866.79|23985.48|23865.48|9
1635240470000|2021-10-26 09:27:50|23987.02|23867.02|23987.57|23867.57|23988.17|23868.17|23986.64|23866.64|9
1635240480000|2021-10-26 09:28:00|23987.36|23867.36|23985.61|23865.61|23987.36|23867.36|23985.5|23865.5|9
1635240490000|2021-10-26 09:28:10|23986.49|23866.49|23991.6|23871.6|23991.6|23871.6|23986.49|23866.49|7
1635240500000|2021-10-26 09:28:20|23990.7|23870.7|23992.1|23872.1|23992.15|23872.15|23990.7|23870.7|10
1635240510000|2021-10-26 09:28:30|23991.99|23871.99|23995.2|23875.2|23995.2|23875.2|23991.99|23871.99|9
1635240520000|2021-10-26 09:28:40|23995.25|23875.25|23995.07|23875.07|23996.19|23876.19|23994.99|23874.99|10
1635240530000|2021-10-26 09:28:50|23995.32|23875.32|23994.43|23874.43|23995.74|23875.74|23994.05|23874.05|8
1635240540000|2021-10-26 09:29:00|23994.17|23874.17|23995.41|23875.41|23996.58|23876.58|23994.17|23874.17|8
1635240550000|2021-10-26 09:29:10|23995.85|23875.85|23996.47|23876.47|23996.47|23876.47|23994.47|23874.47|10
1635240560000|2021-10-26 09:29:20|23996.32|23876.32|23996.96|23876.96|23996.96|23876.96|23995.11|23875.11|10
1635240570000|2021-10-26 09:29:30|23996.7|23876.7|23997.69|23877.69|23997.69|23877.69|23995.95|23875.95|10
1635240580000|2021-10-26 09:29:40|23997.42|23877.42|23995.31|23875.31|23997.42|23877.42|23995.01|23875.01|10
1635240590000|2021-10-26 09:29:50|23995.22|23875.22|23992.51|23872.51|23995.22|23875.22|23992.51|23872.51|10
1635240600000|2021-10-26 09:30:00|23992.17|23872.17|23995.71|23875.71|23995.71|23875.71|23992.17|23872.17|10
1635240610000|2021-10-26 09:30:10|23994.83|23874.83|23997.36|23877.36|23998.29|23878.29|23994.83|23874.83|10
1635240620000|2021-10-26 09:30:20|23997.74|23877.74|23998.93|23878.93|23998.93|23878.93|23996.96|23876.96|10
1635240630000|2021-10-26 09:30:30|23999|23879|23998.15|23878.15|23999.35|23879.35|23998.02|23878.02|10
1635240640000|2021-10-26 09:30:40|23998.16|23878.16|23999.06|23879.06|23999.65|23879.65|23998.16|23878.16|10
1635240650000|2021-10-26 09:30:50|23998.29|23878.29|23998.31|23878.31|23999.78|23879.78|23997.84|23877.84|9
1635240660000|2021-10-26 09:31:00|23998.13|23878.13|23996.46|23876.46|23998.13|23878.13|23995.77|23875.77|10
1635240670000|2021-10-26 09:31:10|23995.86|23875.86|23993.44|23873.44|23995.86|23875.86|23993.44|23873.44|9
1635240680000|2021-10-26 09:31:20|23993.61|23873.61|23996.18|23876.18|23996.18|23876.18|23993.61|23873.61|10
1635240690000|2021-10-26 09:31:30|23995.11|23875.11|23994.11|23874.11|23995.11|23875.11|23994.08|23874.08|9
1635240700000|2021-10-26 09:31:40|23993.54|23873.54|23989.18|23869.18|23993.54|23873.54|23988.97|23868.97|10
1635240710000|2021-10-26 09:31:50|23988.93|23868.93|23982.92|23862.92|23988.93|23868.93|23982.92|23862.92|10
1635240720000|2021-10-26 09:32:00|23982.26|23862.26|23977.81|23857.81|23982.31|23862.31|23977.81|23857.81|10
1635240730000|2021-10-26 09:32:10|23977.35|23857.35|23974.11|23854.11|23977.35|23857.35|23974.11|23854.11|10
1635240740000|2021-10-26 09:32:20|23973.93|23853.93|23971.08|23851.08|23974.71|23854.71|23971.08|23851.08|10
1635240750000|2021-10-26 09:32:30|23968.02|23848.02|23970.51|23850.51|23971.15|23851.15|23968.02|23848.02|10
1635240760000|2021-10-26 09:32:40|23970.23|23850.23|23967|23847|23970.48|23850.48|23967|23847|10
1635240770000|2021-10-26 09:32:50|23966.11|23846.11|23965.04|23845.04|23966.43|23846.43|23965.04|23845.04|10
1635240780000|2021-10-26 09:33:00|23964.65|23844.65|23963.05|23843.05|23964.65|23844.65|23963.05|23843.05|10
1635240790000|2021-10-26 09:33:10|23962.93|23842.93|23957.91|23837.91|23964.08|23844.08|23957.91|23837.91|10
1635240800000|2021-10-26 09:33:20|23956.3|23836.3|23954.77|23834.77|23956.93|23836.93|23954.77|23834.77|10
1635240810000|2021-10-26 09:33:30|23954.73|23834.73|23951.67|23831.67|23954.73|23834.73|23951.67|23831.67|10
1635240820000|2021-10-26 09:33:40|23951.29|23831.29|23952.06|23832.06|23952.53|23832.53|23950.9|23830.9|10
1635240830000|2021-10-26 09:33:50|23952.34|23832.34|23956.07|23836.07|23956.16|23836.16|23952.34|23832.34|10
1635240840000|2021-10-26 09:34:00|23957.15|23837.15|23961.55|23841.55|23963.26|23843.26|23957.15|23837.15|10
1635240850000|2021-10-26 09:34:10|23960.68|23840.68|23960.59|23840.59|23962.29|23842.29|23960.3|23840.3|10
1635240860000|2021-10-26 09:34:20|23960.5|23840.5|23959.15|23839.15|23960.5|23840.5|23959.15|23839.15|10
1635240870000|2021-10-26 09:34:30|23959.62|23839.62|23960.47|23840.47|23960.47|23840.47|23959.21|23839.21|8
1635240880000|2021-10-26 09:34:40|23959.58|23839.58|23960.12|23840.12|23960.12|23840.12|23959.4|23839.4|10
1635240890000|2021-10-26 09:34:50|23959.81|23839.81|23962.84|23842.84|23962.84|23842.84|23959.15|23839.15|10
1635240900000|2021-10-26 09:35:00|23961.94|23841.94|23963.14|23843.14|23963.14|23843.14|23961.94|23841.94|9
1635240910000|2021-10-26 09:35:10|23963.38|23843.38|23962.62|23842.62|23964.01|23844.01|23962.62|23842.62|9
1635240920000|2021-10-26 09:35:20|23963.75|23843.75|23962.62|23842.62|23963.78|23843.78|23962.31|23842.31|9
1635240930000|2021-10-26 09:35:30|23962.29|23842.29|23959.42|23839.42|23962.48|23842.48|23959.34|23839.34|10
1635240940000|2021-10-26 09:35:40|23959.59|23839.59|23960.26|23840.26|23960.37|23840.37|23958.75|23838.75|10
1635240950000|2021-10-26 09:35:50|23961.08|23841.08|23965.09|23845.09|23965.09|23845.09|23961.08|23841.08|9
1635240960000|2021-10-26 09:36:00|23964.11|23844.11|23966.28|23846.28|23966.28|23846.28|23964.11|23844.11|10
1635240970000|2021-10-26 09:36:10|23966.64|23846.64|23968.74|23848.74|23968.89|23848.89|23966.11|23846.11|10
1635240980000|2021-10-26 09:36:20|23968.39|23848.39|23970.06|23850.06|23970.33|23850.33|23968.1|23848.1|9
1635240990000|2021-10-26 09:36:30|23970.18|23850.18|23970.58|23850.58|23970.58|23850.58|23968.7|23848.7|10
1635241000000|2021-10-26 09:36:40|23970.59|23850.59|23968.7|23848.7|23970.72|23850.72|23967.25|23847.25|10
1635241010000|2021-10-26 09:36:50|23968.24|23848.24|23964.19|23844.19|23968.24|23848.24|23964.19|23844.19|10
1635241020000|2021-10-26 09:37:00|23965.05|23845.05|23962.05|23842.05|23965.05|23845.05|23961.8|23841.8|10
1635241030000|2021-10-26 09:37:10|23961.88|23841.88|23961.37|23841.37|23962.66|23842.66|23961.25|23841.25|10
1635241040000|2021-10-26 09:37:20|23960.22|23840.22|23960.18|23840.18|23962.03|23842.03|23959.9|23839.9|10
1635241050000|2021-10-26 09:37:30|23960.29|23840.29|23959.12|23839.12|23960.51|23840.51|23958.85|23838.85|10
1635241060000|2021-10-26 09:37:40|23958.05|23838.05|23957.13|23837.13|23958.28|23838.28|23955.91|23835.91|9
1635241070000|2021-10-26 09:37:50|23956.89|23836.89|23955.37|23835.37|23956.89|23836.89|23954.75|23834.75|10
1635241080000|2021-10-26 09:38:00|23955.43|23835.43|23955.84|23835.84|23956.36|23836.36|23955.43|23835.43|9
1635241090000|2021-10-26 09:38:10|23955.67|23835.67|23955.84|23835.84|23955.99|23835.99|23954.69|23834.69|9
1635241100000|2021-10-26 09:38:20|23955.14|23835.14|23957.17|23837.17|23957.77|23837.77|23955.14|23835.14|10
1635241110000|2021-10-26 09:38:30|23957.11|23837.11|23962.37|23842.37|23962.37|23842.37|23957.11|23837.11|10
1635241120000|2021-10-26 09:38:40|23962.38|23842.38|23960.16|23840.16|23962.38|23842.38|23960.14|23840.14|10
1635241130000|2021-10-26 09:38:50|23959.28|23839.28|23961.33|23841.33|23961.91|23841.91|23959.28|23839.28|9
1635241140000|2021-10-26 09:39:00|23961.09|23841.09|23960.29|23840.29|23962.65|23842.65|23959.86|23839.86|8
1635241150000|2021-10-26 09:39:10|23960.6|23840.6|23962|23842|23962.47|23842.47|23960.6|23840.6|10
1635241160000|2021-10-26 09:39:20|23963.25|23843.25|23963.7|23843.7|23963.73|23843.73|23962.78|23842.78|10
1635241170000|2021-10-26 09:39:30|23963.72|23843.72|23964.86|23844.86|23964.86|23844.86|23962.79|23842.79|10
1635241180000|2021-10-26 09:39:40|23963.69|23843.69|23964.4|23844.4|23965.65|23845.65|23963.41|23843.41|10
1635241190000|2021-10-26 09:39:50|23964.43|23844.43|23965.18|23845.18|23965.41|23845.41|23963.93|23843.93|9
1635241200000|2021-10-26 09:40:00|23964.09|23844.09|23962.34|23842.34|23965.91|23845.91|23962.34|23842.34|9
1635241210000|2021-10-26 09:40:10|23962.44|23842.44|23959.15|23839.15|23962.44|23842.44|23959.15|23839.15|9
1635241220000|2021-10-26 09:40:20|23959.11|23839.11|23954.55|23834.55|23959.19|23839.19|23954.55|23834.55|10
1635241230000|2021-10-26 09:40:30|23952.76|23832.76|23948.79|23828.79|23952.76|23832.76|23947.57|23827.57|10
1635241240000|2021-10-26 09:40:40|23949.37|23829.37|23951.12|23831.12|23951.12|23831.12|23949.15|23829.15|10
1635241250000|2021-10-26 09:40:50|23951.38|23831.38|23952.1|23832.1|23953.21|23833.21|23951.38|23831.38|9
1635241260000|2021-10-26 09:41:00|23951.99|23831.99|23951.42|23831.42|23952.68|23832.68|23950.49|23830.49|10
1635241270000|2021-10-26 09:41:10|23950.47|23830.47|23949.06|23829.06|23951.16|23831.16|23948.75|23828.75|10
1635241280000|2021-10-26 09:41:20|23948.26|23828.26|23949.97|23829.97|23949.97|23829.97|23948.26|23828.26|9
1635241290000|2021-10-26 09:41:30|23948.19|23828.19|23947.83|23827.83|23948.91|23828.91|23947.68|23827.68|9
1635241300000|2021-10-26 09:41:40|23948.63|23828.63|23948.82|23828.82|23949.25|23829.25|23948.63|23828.63|10
1635241310000|2021-10-26 09:41:50|23948.64|23828.64|23946.28|23826.28|23948.9|23828.9|23946.28|23826.28|9
1635241320000|2021-10-26 09:42:00|23945.6|23825.6|23946.24|23826.24|23946.47|23826.47|23945.22|23825.22|10
1635241330000|2021-10-26 09:42:10|23946.05|23826.05|23947.4|23827.4|23948.18|23828.18|23945.93|23825.93|10
1635241340000|2021-10-26 09:42:20|23948.15|23828.15|23948.25|23828.25|23948.74|23828.74|23948.02|23828.02|8
1635241350000|2021-10-26 09:42:30|23948.24|23828.24|23947.39|23827.39|23948.76|23828.76|23947.39|23827.39|9
1635241360000|2021-10-26 09:42:40|23947.45|23827.45|23948.91|23828.91|23948.91|23828.91|23947.41|23827.41|9
1635241370000|2021-10-26 09:42:50|23948.9|23828.9|23947.76|23827.76|23949.09|23829.09|23947.64|23827.64|9
1635241380000|2021-10-26 09:43:00|23948.12|23828.12|23947.47|23827.47|23948.13|23828.13|23947.47|23827.47|10
1635241390000|2021-10-26 09:43:10|23947.62|23827.62|23948.2|23828.2|23948.2|23828.2|23946.54|23826.54|9
1635241400000|2021-10-26 09:43:20|23948.41|23828.41|23952.92|23832.92|23952.92|23832.92|23948.41|23828.41|10
1635241410000|2021-10-26 09:43:30|23953.37|23833.37|23956.32|23836.32|23956.66|23836.66|23953.37|23833.37|10
1635241420000|2021-10-26 09:43:40|23956.89|23836.89|23956.94|23836.94|23957.69|23837.69|23956.38|23836.38|10
1635241430000|2021-10-26 09:43:50|23956.72|23836.72|23957.21|23837.21|23957.93|23837.93|23956.62|23836.62|10
1635241440000|2021-10-26 09:44:00|23957.11|23837.11|23956.19|23836.19|23957.32|23837.32|23955.8|23835.8|10
1635241450000|2021-10-26 09:44:10|23956.21|23836.21|23957.3|23837.3|23957.3|23837.3|23955.59|23835.59|10
1635241460000|2021-10-26 09:44:20|23957.32|23837.32|23956.48|23836.48|23957.94|23837.94|23956.48|23836.48|10
1635241470000|2021-10-26 09:44:30|23956.64|23836.64|23957.97|23837.97|23958.2|23838.2|23956.56|23836.56|9
1635241480000|2021-10-26 09:44:40|23958.5|23838.5|23956.23|23836.23|23958.5|23838.5|23956.23|23836.23|9
1635241490000|2021-10-26 09:44:50|23956.35|23836.35|23957.88|23837.88|23957.89|23837.89|23956.35|23836.35|8
1635241500000|2021-10-26 09:45:00|23958.85|23838.85|23961.91|23841.91|23961.91|23841.91|23958.44|23838.44|10
1635241510000|2021-10-26 09:45:10|23961.9|23841.9|23964.46|23844.46|23964.46|23844.46|23960.85|23840.85|10
1635241520000|2021-10-26 09:45:20|23964.06|23844.06|23969.16|23849.16|23969.16|23849.16|23964.02|23844.02|10
1635241530000|2021-10-26 09:45:30|23969.28|23849.28|23970.98|23850.98|23970.98|23850.98|23969.28|23849.28|10
1635241540000|2021-10-26 09:45:40|23970.65|23850.65|23977.78|23857.78|23977.78|23857.78|23970.65|23850.65|10
1635241550000|2021-10-26 09:45:50|23977.23|23857.23|23977.02|23857.02|23978.24|23858.24|23976.6|23856.6|9
1635241560000|2021-10-26 09:46:00|23976.97|23856.97|23973.89|23853.89|23976.97|23856.97|23973.89|23853.89|9
1635241570000|2021-10-26 09:46:10|23973.66|23853.66|23974.22|23854.22|23975.39|23855.39|23973.31|23853.31|10
1635241580000|2021-10-26 09:46:20|23973.89|23853.89|23972.14|23852.14|23973.89|23853.89|23971.68|23851.68|10
1635241590000|2021-10-26 09:46:30|23970.79|23850.79|23968.66|23848.66|23970.79|23850.79|23968.19|23848.19|10
1635241600000|2021-10-26 09:46:40|23967.7|23847.7|23965.7|23845.7|23968.8|23848.8|23965.64|23845.64|9
1635241610000|2021-10-26 09:46:50|23965.56|23845.56|23963.31|23843.31|23966.21|23846.21|23963.31|23843.31|10
1635241620000|2021-10-26 09:47:00|23963.38|23843.38|23964.12|23844.12|23964.17|23844.17|23963.38|23843.38|10
1635241630000|2021-10-26 09:47:10|23963.81|23843.81|23961.32|23841.32|23964.82|23844.82|23959.76|23839.76|10
1635241640000|2021-10-26 09:47:20|23960.86|23840.86|23959.95|23839.95|23960.86|23840.86|23959.03|23839.03|10
1635241650000|2021-10-26 09:47:30|23958.36|23838.36|23954.39|23834.39|23958.36|23838.36|23954.39|23834.39|9
1635241660000|2021-10-26 09:47:40|23953.55|23833.55|23953.17|23833.17|23953.79|23833.79|23952.84|23832.84|10
1635241670000|2021-10-26 09:47:50|23953.31|23833.31|23953.52|23833.52|23953.66|23833.66|23951.99|23831.99|10
1635241680000|2021-10-26 09:48:00|23954.33|23834.33|23956.24|23836.24|23957.56|23837.56|23954.33|23834.33|10
1635241690000|2021-10-26 09:48:10|23956.11|23836.11|23958.01|23838.01|23958.08|23838.08|23956.11|23836.11|10
1635241700000|2021-10-26 09:48:20|23957.26|23837.26|23959.73|23839.73|23959.73|23839.73|23957.13|23837.13|9
1635241710000|2021-10-26 09:48:30|23959.86|23839.86|23963.89|23843.89|23963.89|23843.89|23959.66|23839.66|10
1635241720000|2021-10-26 09:48:40|23965.73|23845.73|23973.55|23853.55|23973.55|23853.55|23965.73|23845.73|10
1635241730000|2021-10-26 09:48:50|23974|23854|23977.78|23857.78|23977.78|23857.78|23974|23854|10
1635241740000|2021-10-26 09:49:00|23978.16|23858.16|23978.57|23858.57|23978.57|23858.57|23976.63|23856.63|10
1635241750000|2021-10-26 09:49:10|23978|23858|23974.31|23854.31|23978|23858|23974.12|23854.12|10
1635241760000|2021-10-26 09:49:20|23973.14|23853.14|23972.39|23852.39|23973.66|23853.66|23971.35|23851.35|10
1635241770000|2021-10-26 09:49:30|23972.19|23852.19|23967.9|23847.9|23972.19|23852.19|23967.43|23847.43|10
1635241780000|2021-10-26 09:49:40|23968.06|23848.06|23968.98|23848.98|23969.43|23849.43|23968.06|23848.06|10
1635241790000|2021-10-26 09:49:50|23968.94|23848.94|23967.62|23847.62|23969.4|23849.4|23967.62|23847.62|10
1635241800000|2021-10-26 09:50:00|23965.84|23845.84|23963.89|23843.89|23965.91|23845.91|23963.86|23843.86|10
1635241810000|2021-10-26 09:50:10|23963.3|23843.3|23964.7|23844.7|23964.91|23844.91|23963.3|23843.3|10
1635241820000|2021-10-26 09:50:20|23964.6|23844.6|23962.54|23842.54|23964.6|23844.6|23962.54|23842.54|10
1635241830000|2021-10-26 09:50:30|23962.38|23842.38|23964.34|23844.34|23964.34|23844.34|23962.38|23842.38|10
1635241840000|2021-10-26 09:50:40|23964.5|23844.5|23964.31|23844.31|23965.6|23845.6|23964.26|23844.26|9
1635241850000|2021-10-26 09:50:50|23964.73|23844.73|23962.43|23842.43|23964.73|23844.73|23961.69|23841.69|9
1635241860000|2021-10-26 09:51:00|23962.39|23842.39|23960.54|23840.54|23962.67|23842.67|23960.52|23840.52|10
1635241870000|2021-10-26 09:51:10|23960.59|23840.59|23961.88|23841.88|23962.77|23842.77|23960.59|23840.59|10
1635241880000|2021-10-26 09:51:20|23961.85|23841.85|23960.08|23840.08|23961.9|23841.9|23960.08|23840.08|9
1635241890000|2021-10-26 09:51:30|23959.6|23839.6|23959.1|23839.1|23959.6|23839.6|23959.02|23839.02|10
1635241900000|2021-10-26 09:51:40|23958.69|23838.69|23955.99|23835.99|23958.69|23838.69|23955.96|23835.96|10
1635241910000|2021-10-26 09:51:50|23955.09|23835.09|23954.96|23834.96|23955.09|23835.09|23954.32|23834.32|10
1635241920000|2021-10-26 09:52:00|23954.89|23834.89|23953.37|23833.37|23954.89|23834.89|23952.73|23832.73|10
1635241930000|2021-10-26 09:52:10|23953.3|23833.3|23950.78|23830.78|23953.3|23833.3|23950.72|23830.72|10
1635241940000|2021-10-26 09:52:20|23950.93|23830.93|23950.9|23830.9|23951.42|23831.42|23950.79|23830.79|9
1635241950000|2021-10-26 09:52:30|23952.22|23832.22|23953.21|23833.21|23953.21|23833.21|23952.08|23832.08|9
1635241960000|2021-10-26 09:52:40|23953.03|23833.03|23952.99|23832.99|23953.49|23833.49|23952.89|23832.89|9
1635241970000|2021-10-26 09:52:50|23952.87|23832.87|23952.38|23832.38|23953.11|23833.11|23952.38|23832.38|10
1635241980000|2021-10-26 09:53:00|23951.97|23831.97|23951.08|23831.08|23952.19|23832.19|23951.01|23831.01|10
1635241990000|2021-10-26 09:53:10|23950.96|23830.96|23948.51|23828.51|23950.99|23830.99|23948.51|23828.51|10
1635242000000|2021-10-26 09:53:20|23948.41|23828.41|23947.51|23827.51|23948.47|23828.47|23947.51|23827.51|9
1635242010000|2021-10-26 09:53:30|23947.23|23827.23|23946.07|23826.07|23947.91|23827.91|23945.77|23825.77|10
1635242020000|2021-10-26 09:53:40|23945.92|23825.92|23948.61|23828.61|23948.61|23828.61|23945.92|23825.92|10
1635242030000|2021-10-26 09:53:50|23948.54|23828.54|23945.78|23825.78|23948.54|23828.54|23945.42|23825.42|10
1635242040000|2021-10-26 09:54:00|23945.69|23825.69|23944.44|23824.44|23945.69|23825.69|23944.09|23824.09|10
1635242050000|2021-10-26 09:54:10|23944.25|23824.25|23944.55|23824.55|23944.7|23824.7|23943.77|23823.77|10
1635242060000|2021-10-26 09:54:20|23944.71|23824.71|23943.96|23823.96|23944.71|23824.71|23942.46|23822.46|9
1635242070000|2021-10-26 09:54:30|23944.78|23824.78|23945.48|23825.48|23946.05|23826.05|23944.67|23824.67|9
1635242080000|2021-10-26 09:54:40|23945.3|23825.3|23942.55|23822.55|23945.5|23825.5|23942.55|23822.55|10
1635242090000|2021-10-26 09:54:50|23943.47|23823.47|23941.42|23821.42|23943.47|23823.47|23941.21|23821.21|9
1635242100000|2021-10-26 09:55:00|23942.02|23822.02|23939.71|23819.71|23942.32|23822.32|23939.71|23819.71|10
1635242110000|2021-10-26 09:55:10|23940.35|23820.35|23939.73|23819.73|23941.27|23821.27|23939.73|23819.73|10
1635242120000|2021-10-26 09:55:20|23939.91|23819.91|23940.46|23820.46|23941.98|23821.98|23939.84|23819.84|10
1635242130000|2021-10-26 09:55:30|23940.21|23820.21|23940.8|23820.8|23941.08|23821.08|23939.14|23819.14|9
1635242140000|2021-10-26 09:55:40|23940.9|23820.9|23940.05|23820.05|23941.49|23821.49|23940.05|23820.05|10
1635242150000|2021-10-26 09:55:50|23940.54|23820.54|23941.82|23821.82|23941.82|23821.82|23940.54|23820.54|9
1635242160000|2021-10-26 09:56:00|23940.55|23820.55|23940.03|23820.03|23940.6|23820.6|23939.51|23819.51|10
1635242170000|2021-10-26 09:56:10|23940.38|23820.38|23938.4|23818.4|23940.43|23820.43|23938.21|23818.21|8
1635242180000|2021-10-26 09:56:20|23937.89|23817.89|23938.56|23818.56|23939.04|23819.04|23937.7|23817.7|10
1635242190000|2021-10-26 09:56:30|23938.3|23818.3|23941.32|23821.32|23941.34|23821.34|23937.97|23817.97|10
1635242200000|2021-10-26 09:56:40|23941.31|23821.31|23943.33|23823.33|23943.4|23823.4|23941.31|23821.31|9
1635242210000|2021-10-26 09:56:50|23943.27|23823.27|23942.96|23822.96|23944.16|23824.16|23942.7|23822.7|10
1635242220000|2021-10-26 09:57:00|23942.85|23822.85|23944.71|23824.71|23944.71|23824.71|23942.33|23822.33|9
1635242230000|2021-10-26 09:57:10|23943.35|23823.35|23944.59|23824.59|23944.6|23824.6|23943.26|23823.26|10
1635242240000|2021-10-26 09:57:20|23944.8|23824.8|23943.61|23823.61|23944.8|23824.8|23942.36|23822.36|10
1635242250000|2021-10-26 09:57:30|23943.81|23823.81|23944.77|23824.77|23944.77|23824.77|23943.77|23823.77|9
1635242260000|2021-10-26 09:57:40|23944.79|23824.79|23945.14|23825.14|23945.14|23825.14|23943.92|23823.92|10
1635242270000|2021-10-26 09:57:50|23943.76|23823.76|23943.87|23823.87|23944.66|23824.66|23943.59|23823.59|9
1635242280000|2021-10-26 09:58:00|23943.47|23823.47|23945.75|23825.75|23945.8|23825.8|23943.47|23823.47|10
1635242290000|2021-10-26 09:58:10|23945.94|23825.94|23944.76|23824.76|23946.46|23826.46|23944.76|23824.76|7
1635242300000|2021-10-26 09:58:20|23944.87|23824.87|23944.15|23824.15|23944.95|23824.95|23944.02|23824.02|9
1635242310000|2021-10-26 09:58:30|23944.14|23824.14|23944.99|23824.99|23945.87|23825.87|23944.14|23824.14|10
1635242320000|2021-10-26 09:58:40|23944.97|23824.97|23945.63|23825.63|23946.77|23826.77|23944.97|23824.97|8
1635242330000|2021-10-26 09:58:50|23946.47|23826.47|23947.01|23827.01|23947.22|23827.22|23946.37|23826.37|10
1635242340000|2021-10-26 09:59:00|23947.12|23827.12|23948.59|23828.59|23948.59|23828.59|23947.12|23827.12|10
1635242350000|2021-10-26 09:59:10|23948.77|23828.77|23949.97|23829.97|23949.97|23829.97|23948.77|23828.77|10
1635242360000|2021-10-26 09:59:20|23949.32|23829.32|23954.71|23834.71|23954.89|23834.89|23949.32|23829.32|10
1635242370000|2021-10-26 09:59:30|23954.98|23834.98|23955.64|23835.64|23955.98|23835.98|23954.41|23834.41|10
1635242380000|2021-10-26 09:59:40|23955.58|23835.58|23958.24|23838.24|23958.24|23838.24|23955.24|23835.24|10
1635242390000|2021-10-26 09:59:50|23958.09|23838.09|23958.37|23838.37|23958.7|23838.7|23957.89|23837.89|10
1635242400000|2021-10-26 10:00:00|23958.39|23838.39|23956.32|23836.32|23958.39|23838.39|23955.96|23835.96|10
1635242410000|2021-10-26 10:00:10|23956.38|23836.38|23957.34|23837.34|23957.34|23837.34|23954.94|23834.94|10
1635242420000|2021-10-26 10:00:20|23958.02|23838.02|23962.11|23842.11|23962.11|23842.11|23958.02|23838.02|10
1635242430000|2021-10-26 10:00:30|23962.62|23842.62|23967.15|23847.15|23967.15|23847.15|23962.62|23842.62|10
1635242440000|2021-10-26 10:00:40|23967.36|23847.36|23967.3|23847.3|23968|23848|23967.3|23847.3|10
1635242450000|2021-10-26 10:00:50|23967.48|23847.48|23967.91|23847.91|23968.27|23848.27|23967.45|23847.45|10
1635242460000|2021-10-26 10:01:00|23968.42|23848.42|23969.66|23849.66|23970.46|23850.46|23968.42|23848.42|10
1635242470000|2021-10-26 10:01:10|23969.95|23849.95|23972.92|23852.92|23973.05|23853.05|23969.95|23849.95|10
1635242480000|2021-10-26 10:01:20|23973.18|23853.18|23975.38|23855.38|23976.11|23856.11|23973.05|23853.05|10
1635242490000|2021-10-26 10:01:30|23975.14|23855.14|23975.36|23855.36|23976.51|23856.51|23975.14|23855.14|8
1635242500000|2021-10-26 10:01:40|23975.05|23855.05|23974.4|23854.4|23975.62|23855.62|23973.71|23853.71|10
1635242510000|2021-10-26 10:01:50|23974.06|23854.06|23972.17|23852.17|23974.36|23854.36|23971.99|23851.99|10
1635242520000|2021-10-26 10:02:00|23972.1|23852.1|23970.12|23850.12|23972.1|23852.1|23970.12|23850.12|10
1635242530000|2021-10-26 10:02:10|23968.43|23848.43|23964.12|23844.12|23968.43|23848.43|23962.99|23842.99|10
1635242540000|2021-10-26 10:02:20|23963.17|23843.17|23959.24|23839.24|23963.17|23843.17|23959.24|23839.24|10
1635242550000|2021-10-26 10:02:30|23957.54|23837.54|23958.02|23838.02|23959.04|23839.04|23957.54|23837.54|10
1635242560000|2021-10-26 10:02:40|23957.47|23837.47|23952.83|23832.83|23957.77|23837.77|23952.83|23832.83|10
1635242570000|2021-10-26 10:02:50|23951.88|23831.88|23951.38|23831.38|23952.27|23832.27|23950.35|23830.35|10
1635242580000|2021-10-26 10:03:00|23950.89|23830.89|23949.88|23829.88|23950.89|23830.89|23949.4|23829.4|10
1635242590000|2021-10-26 10:03:10|23946.18|23826.18|23944.64|23824.64|23946.18|23826.18|23944.51|23824.51|10
1635242600000|2021-10-26 10:03:20|23945.19|23825.19|23947.52|23827.52|23947.52|23827.52|23944.9|23824.9|10
1635242610000|2021-10-26 10:03:30|23946.61|23826.61|23944.72|23824.72|23947.57|23827.57|23944.28|23824.28|10
1635242620000|2021-10-26 10:03:40|23945.12|23825.12|23941.53|23821.53|23945.12|23825.12|23940.01|23820.01|10
1635242630000|2021-10-26 10:03:50|23941.16|23821.16|23942.29|23822.29|23942.29|23822.29|23940.17|23820.17|10
1635242640000|2021-10-26 10:04:00|23942.37|23822.37|23943.86|23823.86|23945.25|23825.25|23942.37|23822.37|10
1635242650000|2021-10-26 10:04:10|23943.87|23823.87|23945.62|23825.62|23946.57|23826.57|23943.87|23823.87|9
1635242660000|2021-10-26 10:04:20|23944.36|23824.36|23943.24|23823.24|23944.36|23824.36|23943.24|23823.24|10
1635242670000|2021-10-26 10:04:30|23943.08|23823.08|23940.82|23820.82|23943.36|23823.36|23940.82|23820.82|10
1635242680000|2021-10-26 10:04:40|23940.49|23820.49|23939.6|23819.6|23940.49|23820.49|23938.76|23818.76|9
1635242690000|2021-10-26 10:04:50|23939.66|23819.66|23940.3|23820.3|23940.3|23820.3|23938.06|23818.06|10
1635242700000|2021-10-26 10:05:00|23940.45|23820.45|23941.2|23821.2|23941.2|23821.2|23939.73|23819.73|8
1635242710000|2021-10-26 10:05:10|23940.63|23820.63|23938.39|23818.39|23940.63|23820.63|23938.39|23818.39|10
1635242720000|2021-10-26 10:05:20|23938.44|23818.44|23937.13|23817.13|23938.44|23818.44|23936.65|23816.65|10
1635242730000|2021-10-26 10:05:30|23936.65|23816.65|23933.46|23813.46|23936.65|23816.65|23933.46|23813.46|10
1635242740000|2021-10-26 10:05:40|23933.54|23813.54|23933.77|23813.77|23934.42|23814.42|23933.34|23813.34|10
1635242750000|2021-10-26 10:05:50|23933.54|23813.54|23930.36|23810.36|23933.59|23813.59|23930.32|23810.32|10
1635242760000|2021-10-26 10:06:00|23930.63|23810.63|23929.7|23809.7|23930.63|23810.63|23929.7|23809.7|10
1635242770000|2021-10-26 10:06:10|23929.86|23809.86|23930.3|23810.3|23930.3|23810.3|23929.28|23809.28|10
1635242780000|2021-10-26 10:06:20|23930.07|23810.07|23931.19|23811.19|23932.28|23812.28|23930.07|23810.07|10
1635242790000|2021-10-26 10:06:30|23931.03|23811.03|23931.77|23811.77|23932.09|23812.09|23930.97|23810.97|9
1635242800000|2021-10-26 10:06:40|23931.42|23811.42|23931.95|23811.95|23932.66|23812.66|23931.42|23811.42|8
1635242810000|2021-10-26 10:06:50|23931.8|23811.8|23930.87|23810.87|23932.2|23812.2|23930.8|23810.8|10
1635242820000|2021-10-26 10:07:00|23931.27|23811.27|23930.08|23810.08|23931.51|23811.51|23930.06|23810.06|9
1635242830000|2021-10-26 10:07:10|23930.74|23810.74|23932.38|23812.38|23932.38|23812.38|23930.74|23810.74|10
1635242840000|2021-10-26 10:07:20|23932.64|23812.64|23932.08|23812.08|23932.88|23812.88|23932.08|23812.08|8
1635242850000|2021-10-26 10:07:30|23932.24|23812.24|23930.41|23810.41|23932.31|23812.31|23930.39|23810.39|10
1635242860000|2021-10-26 10:07:40|23930.63|23810.63|23930.41|23810.41|23930.63|23810.63|23930.17|23810.17|8
1635242870000|2021-10-26 10:07:50|23930.26|23810.26|23929.87|23809.87|23930.26|23810.26|23929.47|23809.47|10
1635242880000|2021-10-26 10:08:00|23929.55|23809.55|23929.28|23809.28|23929.55|23809.55|23928.84|23808.84|9
1635242890000|2021-10-26 10:08:10|23930.09|23810.09|23928.85|23808.85|23930.09|23810.09|23928.85|23808.85|9
1635242900000|2021-10-26 10:08:20|23928.91|23808.91|23929.2|23809.2|23930.11|23810.11|23928.91|23808.91|10
1635242910000|2021-10-26 10:08:30|23930.12|23810.12|23928.74|23808.74|23930.33|23810.33|23928.74|23808.74|10
1635242920000|2021-10-26 10:08:40|23928.86|23808.86|23928.26|23808.26|23929.6|23809.6|23928.08|23808.08|9
1635242930000|2021-10-26 10:08:50|23928.29|23808.29|23926.47|23806.47|23928.73|23808.73|23926.47|23806.47|9
1635242940000|2021-10-26 10:09:00|23926.13|23806.13|23926.04|23806.04|23926.62|23806.62|23925.9|23805.9|8
1635242950000|2021-10-26 10:09:10|23926.08|23806.08|23927.06|23807.06|23927.2|23807.2|23925.79|23805.79|10
1635242960000|2021-10-26 10:09:20|23927.17|23807.17|23924.88|23804.88|23927.17|23807.17|23924.88|23804.88|8
1635242970000|2021-10-26 10:09:30|23924.86|23804.86|23926.42|23806.42|23926.61|23806.61|23924.86|23804.86|10
1635242980000|2021-10-26 10:09:40|23926.38|23806.38|23924.68|23804.68|23926.38|23806.38|23924.04|23804.04|9
1635242990000|2021-10-26 10:09:50|23924.22|23804.22|23923.18|23803.18|23924.22|23804.22|23922.63|23802.63|10
1635243000000|2021-10-26 10:10:00|23923.23|23803.23|23925.09|23805.09|23925.2|23805.2|23923|23803|8
1635243010000|2021-10-26 10:10:10|23924.98|23804.98|23926.14|23806.14|23926.37|23806.37|23924.98|23804.98|10
1635243020000|2021-10-26 10:10:20|23927.24|23807.24|23926.85|23806.85|23927.59|23807.59|23926.71|23806.71|10
1635243030000|2021-10-26 10:10:30|23927.07|23807.07|23927.8|23807.8|23927.8|23807.8|23926.75|23806.75|10
1635243040000|2021-10-26 10:10:40|23927.68|23807.68|23924.63|23804.63|23927.68|23807.68|23924.63|23804.63|10
1635243050000|2021-10-26 10:10:50|23924.46|23804.46|23924.59|23804.59|23925.02|23805.02|23923.27|23803.27|9
1635243060000|2021-10-26 10:11:00|23923.43|23803.43|23922.72|23802.72|23924.26|23804.26|23922.38|23802.38|9
1635243070000|2021-10-26 10:11:10|23922.35|23802.35|23922.4|23802.4|23922.64|23802.64|23921.95|23801.95|10
1635243080000|2021-10-26 10:11:20|23922.19|23802.19|23921.27|23801.27|23922.69|23802.69|23921.24|23801.24|9
1635243090000|2021-10-26 10:11:30|23920.95|23800.95|23918.82|23798.82|23921.42|23801.42|23918.82|23798.82|10
1635243100000|2021-10-26 10:11:40|23918.44|23798.44|23916.4|23796.4|23918.44|23798.44|23916.34|23796.34|9
1635243110000|2021-10-26 10:11:50|23916.25|23796.25|23913.04|23793.04|23916.25|23796.25|23913.04|23793.04|9
1635243120000|2021-10-26 10:12:00|23912.64|23792.64|23909.68|23789.68|23912.64|23792.64|23909.24|23789.24|10
1635243130000|2021-10-26 10:12:10|23909.98|23789.98|23909.34|23789.34|23909.98|23789.98|23908.28|23788.28|10
1635243140000|2021-10-26 10:12:20|23908.01|23788.01|23908.54|23788.54|23908.88|23788.88|23907.78|23787.78|10
1635243150000|2021-10-26 10:12:30|23908.32|23788.32|23906.82|23786.82|23908.48|23788.48|23906.81|23786.81|10
1635243160000|2021-10-26 10:12:40|23906.53|23786.53|23905.26|23785.26|23906.53|23786.53|23905.26|23785.26|9
1635243170000|2021-10-26 10:12:50|23905.61|23785.61|23904.84|23784.84|23905.61|23785.61|23904.49|23784.49|9
1635243180000|2021-10-26 10:13:00|23905.73|23785.73|23907.43|23787.43|23907.43|23787.43|23904.35|23784.35|9
1635243190000|2021-10-26 10:13:10|23907.34|23787.34|23906.33|23786.33|23907.49|23787.49|23905.94|23785.94|10
1635243200000|2021-10-26 10:13:20|23906.13|23786.13|23907.05|23787.05|23907.8|23787.8|23905.67|23785.67|10
1635243210000|2021-10-26 10:13:30|23907.46|23787.46|23908.81|23788.81|23908.87|23788.87|23906.99|23786.99|10
1635243220000|2021-10-26 10:13:40|23908.59|23788.59|23909.36|23789.36|23909.6|23789.6|23908.59|23788.59|10
1635243230000|2021-10-26 10:13:50|23909.28|23789.28|23911.37|23791.37|23911.37|23791.37|23909.28|23789.28|10
1635243240000|2021-10-26 10:14:00|23911.42|23791.42|23910.5|23790.5|23911.82|23791.82|23910.5|23790.5|10
1635243250000|2021-10-26 10:14:10|23910.37|23790.37|23909.95|23789.95|23911.06|23791.06|23909.79|23789.79|10
1635243260000|2021-10-26 10:14:20|23909.85|23789.85|23908.71|23788.71|23909.86|23789.86|23908.71|23788.71|10
1635243270000|2021-10-26 10:14:30|23908.15|23788.15|23905.22|23785.22|23908.15|23788.15|23905.22|23785.22|10
1635243280000|2021-10-26 10:14:40|23905.44|23785.44|23905.6|23785.6|23905.92|23785.92|23905.44|23785.44|10
1635243290000|2021-10-26 10:14:50|23905.21|23785.21|23903.79|23783.79|23905.47|23785.47|23903.79|23783.79|9
1635243300000|2021-10-26 10:15:00|23905.02|23785.02|23908.81|23788.81|23908.81|23788.81|23903.72|23783.72|10
1635243310000|2021-10-26 10:15:10|23909.31|23789.31|23911.83|23791.83|23911.98|23791.98|23909.22|23789.22|10
1635243320000|2021-10-26 10:15:20|23912.05|23792.05|23915.59|23795.59|23916.49|23796.49|23912.05|23792.05|10
1635243330000|2021-10-26 10:15:30|23915.63|23795.63|23916.82|23796.82|23917.19|23797.19|23915.63|23795.63|10
1635243340000|2021-10-26 10:15:40|23917.04|23797.04|23921.18|23801.18|23921.18|23801.18|23917.04|23797.04|10
1635243350000|2021-10-26 10:15:50|23922.55|23802.55|23921.37|23801.37|23922.76|23802.76|23921.37|23801.37|9
1635243360000|2021-10-26 10:16:00|23921.35|23801.35|23921.89|23801.89|23922.71|23802.71|23921.35|23801.35|10
1635243370000|2021-10-26 10:16:10|23922.17|23802.17|23924.64|23804.64|23924.84|23804.84|23922.17|23802.17|10
1635243380000|2021-10-26 10:16:20|23923.91|23803.91|23925.01|23805.01|23925.03|23805.03|23923.81|23803.81|10
1635243390000|2021-10-26 10:16:30|23925.14|23805.14|23924.26|23804.26|23925.92|23805.92|23923.03|23803.03|10
1635243400000|2021-10-26 10:16:40|23923.99|23803.99|23921.9|23801.9|23924.11|23804.11|23921.9|23801.9|10
1635243410000|2021-10-26 10:16:50|23921.61|23801.61|23917.21|23797.21|23921.61|23801.61|23917.21|23797.21|10
1635243420000|2021-10-26 10:17:00|23916.95|23796.95|23915.29|23795.29|23917.31|23797.31|23915.29|23795.29|10
1635243430000|2021-10-26 10:17:10|23917.01|23797.01|23915.92|23795.92|23917.01|23797.01|23914.91|23794.91|10
1635243440000|2021-10-26 10:17:20|23915.8|23795.8|23915.14|23795.14|23916.33|23796.33|23914.54|23794.54|10
1635243450000|2021-10-26 10:17:30|23915.29|23795.29|23919.05|23799.05|23919.05|23799.05|23915.27|23795.27|10
1635243460000|2021-10-26 10:17:40|23918.74|23798.74|23919.44|23799.44|23919.44|23799.44|23918.64|23798.64|8
1635243470000|2021-10-26 10:17:50|23919.53|23799.53|23918.05|23798.05|23919.68|23799.68|23917.48|23797.48|10
1635243480000|2021-10-26 10:18:00|23918.23|23798.23|23919.04|23799.04|23919.05|23799.05|23918.14|23798.14|10
1635243490000|2021-10-26 10:18:10|23919.2|23799.2|23920.67|23800.67|23921.61|23801.61|23919.17|23799.17|10
1635243500000|2021-10-26 10:18:20|23921.87|23801.87|23928.57|23808.57|23928.57|23808.57|23921.87|23801.87|10
1635243510000|2021-10-26 10:18:30|23928.58|23808.58|23930.27|23810.27|23930.29|23810.29|23928.58|23808.58|8
1635243520000|2021-10-26 10:18:40|23930.28|23810.28|23930.99|23810.99|23931.24|23811.24|23930.28|23810.28|9
1635243530000|2021-10-26 10:18:50|23929.87|23809.87|23931.03|23811.03|23931.03|23811.03|23929.87|23809.87|10
1635243540000|2021-10-26 10:19:00|23930.94|23810.94|23930.67|23810.67|23932.24|23812.24|23930.4|23810.4|10
1635243550000|2021-10-26 10:19:10|23930.83|23810.83|23933.21|23813.21|23933.49|23813.49|23930.59|23810.59|10
1635243560000|2021-10-26 10:19:20|23933.92|23813.92|23932.5|23812.5|23933.92|23813.92|23931.98|23811.98|10
1635243570000|2021-10-26 10:19:30|23932.03|23812.03|23932.45|23812.45|23932.45|23812.45|23931.32|23811.32|9
1635243580000|2021-10-26 10:19:40|23932.47|23812.47|23930.52|23810.52|23932.75|23812.75|23930.29|23810.29|10
1635243590000|2021-10-26 10:19:50|23930.67|23810.67|23930.34|23810.34|23930.94|23810.94|23930.32|23810.32|9
1635243600000|2021-10-26 10:20:00|23930.78|23810.78|23931.83|23811.83|23931.83|23811.83|23930.75|23810.75|9
1635243610000|2021-10-26 10:20:10|23934.32|23814.32|23937.95|23817.95|23937.95|23817.95|23934.32|23814.32|10
1635243620000|2021-10-26 10:20:20|23938.08|23818.08|23940.24|23820.24|23940.52|23820.52|23937.99|23817.99|9
1635243630000|2021-10-26 10:20:30|23940.45|23820.45|23941.37|23821.37|23941.58|23821.58|23940.45|23820.45|10
1635243640000|2021-10-26 10:20:40|23941.45|23821.45|23940.97|23820.97|23941.45|23821.45|23940.23|23820.23|9
1635243650000|2021-10-26 10:20:50|23940.98|23820.98|23941.29|23821.29|23941.29|23821.29|23940.56|23820.56|8
1635243660000|2021-10-26 10:21:00|23941.34|23821.34|23935.96|23815.96|23941.39|23821.39|23935.96|23815.96|10
1635243670000|2021-10-26 10:21:10|23935.56|23815.56|23931.7|23811.7|23936.6|23816.6|23931.7|23811.7|10
1635243680000|2021-10-26 10:21:20|23931.48|23811.48|23931.98|23811.98|23931.98|23811.98|23931.12|23811.12|9
1635243690000|2021-10-26 10:21:30|23932.03|23812.03|23932.76|23812.76|23932.94|23812.94|23931.93|23811.93|10
1635243700000|2021-10-26 10:21:40|23934.74|23814.74|23934.13|23814.13|23934.74|23814.74|23933.35|23813.35|8
1635243710000|2021-10-26 10:21:50|23934.04|23814.04|23933.3|23813.3|23934.59|23814.59|23933.3|23813.3|10
1635243720000|2021-10-26 10:22:00|23933.22|23813.22|23935|23815|23935.06|23815.06|23933.22|23813.22|10
1635243730000|2021-10-26 10:22:10|23934.77|23814.77|23931.69|23811.69|23934.77|23814.77|23931.69|23811.69|10
1635243740000|2021-10-26 10:22:20|23931.71|23811.71|23936.81|23816.81|23936.81|23816.81|23931.71|23811.71|9
1635243750000|2021-10-26 10:22:30|23936.97|23816.97|23938.84|23818.84|23938.87|23818.87|23936.71|23816.71|10
1635243760000|2021-10-26 10:22:40|23938.62|23818.62|23937.76|23817.76|23938.89|23818.89|23937.42|23817.42|9
1635243770000|2021-10-26 10:22:50|23937.75|23817.75|23937.68|23817.68|23937.75|23817.75|23937.52|23817.52|8
1635243780000|2021-10-26 10:23:00|23937.86|23817.86|23938.88|23818.88|23938.88|23818.88|23937.59|23817.59|8
1635243790000|2021-10-26 10:23:10|23939.03|23819.03|23944.43|23824.43|23944.43|23824.43|23938.97|23818.97|10
1635243800000|2021-10-26 10:23:20|23946.39|23826.39|23957.91|23837.91|23958.09|23838.09|23946.39|23826.39|10
1635243810000|2021-10-26 10:23:30|23961.62|23841.62|23965.2|23845.2|23965.74|23845.74|23961.62|23841.62|10
1635243820000|2021-10-26 10:23:40|23966.41|23846.41|23969.55|23849.55|23969.63|23849.63|23966.41|23846.41|10
1635243830000|2021-10-26 10:23:50|23971.05|23851.05|23972.62|23852.62|23973.87|23853.87|23971.05|23851.05|10
1635243840000|2021-10-26 10:24:00|23970.88|23850.88|23969.71|23849.71|23970.88|23850.88|23967.64|23847.64|10
1635243850000|2021-10-26 10:24:10|23970.42|23850.42|23972.19|23852.19|23972.59|23852.59|23969.42|23849.42|10
1635243860000|2021-10-26 10:24:20|23972.45|23852.45|23972.74|23852.74|23972.74|23852.74|23971.19|23851.19|10
1635243870000|2021-10-26 10:24:30|23972.9|23852.9|23978.52|23858.52|23978.52|23858.52|23972.9|23852.9|10
1635243880000|2021-10-26 10:24:40|23980.07|23860.07|23984.9|23864.9|23984.9|23864.9|23980.07|23860.07|10
1635243890000|2021-10-26 10:24:50|23984.89|23864.89|23988.69|23868.69|23988.69|23868.69|23984.89|23864.89|10
1635243900000|2021-10-26 10:25:00|23988.75|23868.75|23989.8|23869.8|23989.96|23869.96|23988.75|23868.75|10
1635243910000|2021-10-26 10:25:10|23989.96|23869.96|23990.98|23870.98|23990.98|23870.98|23988.4|23868.4|10
1635243920000|2021-10-26 10:25:20|23991.04|23871.04|23990.7|23870.7|23991.04|23871.04|23990.4|23870.4|10
1635243930000|2021-10-26 10:25:30|23991.29|23871.29|23991.12|23871.12|23991.44|23871.44|23990.37|23870.37|10
1635243940000|2021-10-26 10:25:40|23990.77|23870.77|23989.65|23869.65|23990.77|23870.77|23989.52|23869.52|10
1635243950000|2021-10-26 10:25:50|23989.32|23869.32|23986.48|23866.48|23989.32|23869.32|23985.72|23865.72|10
1635243960000|2021-10-26 10:26:00|23986.45|23866.45|23988.42|23868.42|23989.57|23869.57|23986.45|23866.45|9
1635243970000|2021-10-26 10:26:10|23988.3|23868.3|23986.52|23866.52|23988.3|23868.3|23985.68|23865.68|10
1635243980000|2021-10-26 10:26:20|23986.8|23866.8|23986.33|23866.33|23989.05|23869.05|23986.33|23866.33|10
1635243990000|2021-10-26 10:26:30|23986.2|23866.2|23978.81|23858.81|23986.2|23866.2|23978.4|23858.4|10
1635244000000|2021-10-26 10:26:40|23978.45|23858.45|23971.18|23851.18|23978.45|23858.45|23971.18|23851.18|10
1635244010000|2021-10-26 10:26:50|23970.99|23850.99|23971.79|23851.79|23971.79|23851.79|23970.79|23850.79|10
1635244020000|2021-10-26 10:27:00|23971.53|23851.53|23972.24|23852.24|23972.24|23852.24|23971.5|23851.5|10
1635244030000|2021-10-26 10:27:10|23972.78|23852.78|23970.21|23850.21|23973.03|23853.03|23970.21|23850.21|8
1635244040000|2021-10-26 10:27:20|23970.02|23850.02|23969.41|23849.41|23970.19|23850.19|23969.08|23849.08|10
1635244050000|2021-10-26 10:27:30|23969.34|23849.34|23970.87|23850.87|23970.87|23850.87|23969.34|23849.34|8
1635244060000|2021-10-26 10:27:40|23971.13|23851.13|23970.91|23850.91|23971.69|23851.69|23969.92|23849.92|8
1635244070000|2021-10-26 10:27:50|23971.13|23851.13|23971.88|23851.88|23972.65|23852.65|23971.13|23851.13|10
1635244080000|2021-10-26 10:28:00|23971.46|23851.46|23972.56|23852.56|23972.63|23852.63|23971.4|23851.4|10
1635244090000|2021-10-26 10:28:10|23973.43|23853.43|23975.41|23855.41|23975.81|23855.81|23973.43|23853.43|9
1635244100000|2021-10-26 10:28:20|23976.32|23856.32|23976.63|23856.63|23976.63|23856.63|23975.04|23855.04|9
1635244110000|2021-10-26 10:28:30|23976.41|23856.41|23976.75|23856.75|23976.95|23856.95|23976.41|23856.41|9
1635244120000|2021-10-26 10:28:40|23976.87|23856.87|23981.67|23861.67|23981.67|23861.67|23976.87|23856.87|10
1635244130000|2021-10-26 10:28:50|23982.28|23862.28|23983.71|23863.71|23984.13|23864.13|23982.28|23862.28|10
1635244140000|2021-10-26 10:29:00|23985.04|23865.04|23984.15|23864.15|23985.33|23865.33|23984.15|23864.15|9
1635244150000|2021-10-26 10:29:10|23983.25|23863.25|23983.98|23863.98|23983.98|23863.98|23983.04|23863.04|8
1635244160000|2021-10-26 10:29:20|23983.96|23863.96|23984.39|23864.39|23984.75|23864.75|23983.59|23863.59|7
1635244170000|2021-10-26 10:29:30|23984.74|23864.74|23981.05|23861.05|23984.74|23864.74|23981.05|23861.05|10
1635244180000|2021-10-26 10:29:40|23980.99|23860.99|23980.07|23860.07|23980.99|23860.99|23980.06|23860.06|8
1635244190000|2021-10-26 10:29:50|23980.19|23860.19|23979.1|23859.1|23980.24|23860.24|23979.1|23859.1|10
1635244200000|2021-10-26 10:30:00|23979.55|23859.55|23978.02|23858.02|23979.55|23859.55|23977.59|23857.59|9
1635244210000|2021-10-26 10:30:10|23979.11|23859.11|23971.44|23851.44|23979.15|23859.15|23971.44|23851.44|10
1635244220000|2021-10-26 10:30:20|23971.04|23851.04|23972.96|23852.96|23973.04|23853.04|23971.04|23851.04|10
1635244230000|2021-10-26 10:30:30|23973.16|23853.16|23977.61|23857.61|23977.61|23857.61|23973.16|23853.16|10
1635244240000|2021-10-26 10:30:40|23977.62|23857.62|23978.66|23858.66|23978.66|23858.66|23977.12|23857.12|10
1635244250000|2021-10-26 10:30:50|23978.68|23858.68|23979.72|23859.72|23979.72|23859.72|23978.51|23858.51|10
1635244260000|2021-10-26 10:31:00|23980.47|23860.47|23983.18|23863.18|23983.25|23863.25|23980.47|23860.47|10
1635244270000|2021-10-26 10:31:10|23983.68|23863.68|23985.11|23865.11|23985.15|23865.15|23983.68|23863.68|10
1635244280000|2021-10-26 10:31:20|23985.1|23865.1|23987.6|23867.6|23987.76|23867.76|23985.1|23865.1|9
1635244290000|2021-10-26 10:31:30|23988.2|23868.2|23987.54|23867.54|23988.7|23868.7|23987.54|23867.54|8
1635244300000|2021-10-26 10:31:40|23985.88|23865.88|23986.14|23866.14|23987.5|23867.5|23985.88|23865.88|9
1635244310000|2021-10-26 10:31:50|23986.11|23866.11|23984.83|23864.83|23986.11|23866.11|23984.83|23864.83|8
1635244320000|2021-10-26 10:32:00|23985.33|23865.33|23984.96|23864.96|23985.33|23865.33|23983.45|23863.45|10
1635244330000|2021-10-26 10:32:10|23984.73|23864.73|23983.76|23863.76|23985.13|23865.13|23983.76|23863.76|10
1635244340000|2021-10-26 10:32:20|23983.78|23863.78|23984.23|23864.23|23984.35|23864.35|23982.7|23862.7|10
1635244350000|2021-10-26 10:32:30|23984.26|23864.26|23986.88|23866.88|23986.88|23866.88|23983.68|23863.68|9
1635244360000|2021-10-26 10:32:40|23987.21|23867.21|23984.2|23864.2|23987.21|23867.21|23984.02|23864.02|9
1635244370000|2021-10-26 10:32:50|23984.22|23864.22|23984.18|23864.18|23985.63|23865.63|23984.18|23864.18|9
1635244380000|2021-10-26 10:33:00|23984.33|23864.33|23983.89|23863.89|23984.89|23864.89|23983.48|23863.48|8
1635244390000|2021-10-26 10:33:10|23982.92|23862.92|23983.04|23863.04|23983.04|23863.04|23981.84|23861.84|10
1635244400000|2021-10-26 10:33:20|23982.9|23862.9|23982.07|23862.07|23983.27|23863.27|23982.07|23862.07|10
1635244410000|2021-10-26 10:33:30|23982.14|23862.14|23978.5|23858.5|23982.14|23862.14|23978.5|23858.5|9
1635244420000|2021-10-26 10:33:40|23977.95|23857.95|23977.45|23857.45|23978.16|23858.16|23976.67|23856.67|10
1635244430000|2021-10-26 10:33:50|23977.38|23857.38|23973.94|23853.94|23977.38|23857.38|23973.94|23853.94|9
1635244440000|2021-10-26 10:34:00|23973.97|23853.97|23967.75|23847.75|23973.97|23853.97|23966.55|23846.55|10
1635244450000|2021-10-26 10:34:10|23967.21|23847.21|23965.61|23845.61|23967.59|23847.59|23965.61|23845.61|10
1635244460000|2021-10-26 10:34:20|23965.6|23845.6|23964.35|23844.35|23965.7|23845.7|23963.94|23843.94|10
1635244470000|2021-10-26 10:34:30|23964.19|23844.19|23965.89|23845.89|23965.89|23845.89|23964.06|23844.06|10
1635244480000|2021-10-26 10:34:40|23965.9|23845.9|23966.17|23846.17|23966.17|23846.17|23965.63|23845.63|9
1635244490000|2021-10-26 10:34:50|23966.58|23846.58|23967.91|23847.91|23967.91|23847.91|23966.58|23846.58|9
1635244500000|2021-10-26 10:35:00|23967.7|23847.7|23967.21|23847.21|23968.03|23848.03|23966.58|23846.58|9
1635244510000|2021-10-26 10:35:10|23967.7|23847.7|23968.34|23848.34|23968.34|23848.34|23966.94|23846.94|10
1635244520000|2021-10-26 10:35:20|23968.44|23848.44|23970.71|23850.71|23970.71|23850.71|23967.54|23847.54|10
1635244530000|2021-10-26 10:35:30|23970.48|23850.48|23973.46|23853.46|23973.98|23853.98|23970.24|23850.24|10
1635244540000|2021-10-26 10:35:40|23973.27|23853.27|23972.09|23852.09|23973.43|23853.43|23972.09|23852.09|9
1635244550000|2021-10-26 10:35:50|23972.16|23852.16|23972.26|23852.26|23973.32|23853.32|23971.96|23851.96|10
1635244560000|2021-10-26 10:36:00|23973.14|23853.14|23972.18|23852.18|23973.39|23853.39|23972.18|23852.18|8
1635244570000|2021-10-26 10:36:10|23972.35|23852.35|23972.6|23852.6|23973.41|23853.41|23972.26|23852.26|8
1635244580000|2021-10-26 10:36:20|23972.54|23852.54|23969.93|23849.93|23972.54|23852.54|23969.93|23849.93|10
1635244590000|2021-10-26 10:36:30|23970.84|23850.84|23970.37|23850.37|23972.68|23852.68|23970.37|23850.37|10
1635244600000|2021-10-26 10:36:40|23969.67|23849.67|23969.27|23849.27|23969.77|23849.77|23969.02|23849.02|9
1635244610000|2021-10-26 10:36:50|23969.08|23849.08|23967.82|23847.82|23969.41|23849.41|23967.49|23847.49|9
1635244620000|2021-10-26 10:37:00|23968.02|23848.02|23968.3|23848.3|23968.63|23848.63|23967.63|23847.63|9
1635244630000|2021-10-26 10:37:10|23968.46|23848.46|23969.6|23849.6|23969.6|23849.6|23967.78|23847.78|10
1635244640000|2021-10-26 10:37:20|23969.51|23849.51|23971.02|23851.02|23971.02|23851.02|23969.51|23849.51|10
1635244650000|2021-10-26 10:37:30|23970.49|23850.49|23970.88|23850.88|23971.04|23851.04|23970.49|23850.49|9
1635244660000|2021-10-26 10:37:40|23970.58|23850.58|23969.28|23849.28|23971.12|23851.12|23969.01|23849.01|9
1635244670000|2021-10-26 10:37:50|23969.16|23849.16|23967.98|23847.98|23969.16|23849.16|23967.98|23847.98|10
1635244680000|2021-10-26 10:38:00|23967.28|23847.28|23966.18|23846.18|23969.28|23849.28|23966.18|23846.18|10
1635244690000|2021-10-26 10:38:10|23965.54|23845.54|23966.27|23846.27|23966.35|23846.35|23965.07|23845.07|9
1635244700000|2021-10-26 10:38:20|23966.47|23846.47|23968.63|23848.63|23968.63|23848.63|23966.47|23846.47|9
1635244710000|2021-10-26 10:38:30|23968.07|23848.07|23969.81|23849.81|23970.33|23850.33|23968.07|23848.07|10
1635244720000|2021-10-26 10:38:40|23969.98|23849.98|23966.98|23846.98|23969.98|23849.98|23966.98|23846.98|8
1635244730000|2021-10-26 10:38:50|23967.16|23847.16|23966.73|23846.73|23967.23|23847.23|23966.73|23846.73|8
1635244740000|2021-10-26 10:39:00|23966.38|23846.38|23967.91|23847.91|23967.91|23847.91|23966.38|23846.38|9
1635244750000|2021-10-26 10:39:10|23968.1|23848.1|23970.24|23850.24|23970.24|23850.24|23968.1|23848.1|10
1635244760000|2021-10-26 10:39:20|23968.36|23848.36|23965.27|23845.27|23969.45|23849.45|23965.27|23845.27|10
1635244770000|2021-10-26 10:39:30|23965.47|23845.47|23964.85|23844.85|23965.47|23845.47|23964.41|23844.41|10
1635244780000|2021-10-26 10:39:40|23964.48|23844.48|23964.77|23844.77|23965.21|23845.21|23963.61|23843.61|9
1635244790000|2021-10-26 10:39:50|23965.02|23845.02|23969.13|23849.13|23969.15|23849.15|23964.9|23844.9|10
1635244800000|2021-10-26 10:40:00|23969.02|23849.02|23970.86|23850.86|23970.86|23850.86|23968.82|23848.82|10
1635244810000|2021-10-26 10:40:10|23971.11|23851.11|23970.73|23850.73|23971.11|23851.11|23970.19|23850.19|10
1635244820000|2021-10-26 10:40:20|23970.63|23850.63|23973.72|23853.72|23973.72|23853.72|23970.63|23850.63|10
1635244830000|2021-10-26 10:40:30|23974.09|23854.09|23975.79|23855.79|23976.15|23856.15|23974.09|23854.09|10
1635244840000|2021-10-26 10:40:40|23976.64|23856.64|23976.37|23856.37|23977.73|23857.73|23976.37|23856.37|10
1635244850000|2021-10-26 10:40:50|23977.07|23857.07|23978.5|23858.5|23978.5|23858.5|23977.03|23857.03|10
1635244860000|2021-10-26 10:41:00|23978.73|23858.73|23979.47|23859.47|23980.7|23860.7|23978.73|23858.73|10
1635244870000|2021-10-26 10:41:10|23979.51|23859.51|23977.24|23857.24|23979.77|23859.77|23977.24|23857.24|9
1635244880000|2021-10-26 10:41:20|23977.55|23857.55|23978.37|23858.37|23979.14|23859.14|23977.55|23857.55|10
1635244890000|2021-10-26 10:41:30|23978.79|23858.79|23980.65|23860.65|23980.83|23860.83|23978.79|23858.79|10
1635244900000|2021-10-26 10:41:40|23980.64|23860.64|23979.39|23859.39|23980.84|23860.84|23979.39|23859.39|10
1635244910000|2021-10-26 10:41:50|23978.48|23858.48|23977.76|23857.76|23978.66|23858.66|23977.54|23857.54|10
1635244920000|2021-10-26 10:42:00|23978.55|23858.55|23978.58|23858.58|23978.96|23858.96|23977.52|23857.52|10
1635244930000|2021-10-26 10:42:10|23978.99|23858.99|23979.36|23859.36|23979.36|23859.36|23977.17|23857.17|8
1635244940000|2021-10-26 10:42:20|23979.23|23859.23|23978.65|23858.65|23979.27|23859.27|23978.43|23858.43|10
1635244950000|2021-10-26 10:42:30|23979.87|23859.87|23978.75|23858.75|23979.87|23859.87|23978.7|23858.7|10
1635244960000|2021-10-26 10:42:40|23979.66|23859.66|23980.37|23860.37|23980.37|23860.37|23978.98|23858.98|10
1635244970000|2021-10-26 10:42:50|23980.31|23860.31|23979.64|23859.64|23980.67|23860.67|23979.64|23859.64|10
1635244980000|2021-10-26 10:43:00|23980.23|23860.23|23979.23|23859.23|23980.7|23860.7|23979.19|23859.19|10
1635244990000|2021-10-26 10:43:10|23979.11|23859.11|23978.36|23858.36|23979.44|23859.44|23978.36|23858.36|10
1635245000000|2021-10-26 10:43:20|23979.38|23859.38|23982.66|23862.66|23982.66|23862.66|23979.35|23859.35|10
1635245010000|2021-10-26 10:43:30|23983.62|23863.62|23983.65|23863.65|23983.83|23863.83|23983.28|23863.28|10
1635245020000|2021-10-26 10:43:40|23983.79|23863.79|23985.98|23865.98|23985.98|23865.98|23983.36|23863.36|9
1635245030000|2021-10-26 10:43:50|23985.9|23865.9|23982.08|23862.08|23986.43|23866.43|23982.08|23862.08|9
1635245040000|2021-10-26 10:44:00|23982.09|23862.09|23981.65|23861.65|23982.38|23862.38|23981.1|23861.1|9
1635245050000|2021-10-26 10:44:10|23981.31|23861.31|23980.56|23860.56|23981.31|23861.31|23980.56|23860.56|9
1635245060000|2021-10-26 10:44:20|23979.86|23859.86|23980.75|23860.75|23980.75|23860.75|23979.79|23859.79|10
1635245070000|2021-10-26 10:44:30|23981.53|23861.53|23979.55|23859.55|23981.83|23861.83|23979.55|23859.55|9
1635245080000|2021-10-26 10:44:40|23979.46|23859.46|23977.3|23857.3|23979.46|23859.46|23977.3|23857.3|9
1635245090000|2021-10-26 10:44:50|23976.28|23856.28|23976.59|23856.59|23977.23|23857.23|23976.11|23856.11|9
1635245100000|2021-10-26 10:45:00|23976.71|23856.71|23978.42|23858.42|23978.8|23858.8|23976.37|23856.37|10
1635245110000|2021-10-26 10:45:10|23978.23|23858.23|23980.29|23860.29|23980.29|23860.29|23977.11|23857.11|10
1635245120000|2021-10-26 10:45:20|23980.74|23860.74|23980.21|23860.21|23981.45|23861.45|23980.21|23860.21|9
1635245130000|2021-10-26 10:45:30|23980.05|23860.05|23983.7|23863.7|23984.35|23864.35|23980.05|23860.05|10
1635245140000|2021-10-26 10:45:40|23983.68|23863.68|23983.84|23863.84|23984.54|23864.54|23983.68|23863.68|10
1635245150000|2021-10-26 10:45:50|23983.78|23863.78|23984.89|23864.89|23984.95|23864.95|23982.98|23862.98|9
1635245160000|2021-10-26 10:46:00|23985.24|23865.24|23984.88|23864.88|23985.5|23865.5|23984.13|23864.13|9
1635245170000|2021-10-26 10:46:10|23985.77|23865.77|23985.91|23865.91|23986.03|23866.03|23985.06|23865.06|10
1635245180000|2021-10-26 10:46:20|23986.87|23866.87|23986.91|23866.91|23987.64|23867.64|23986.72|23866.72|10
1635245190000|2021-10-26 10:46:30|23988.19|23868.19|23989.01|23869.01|23989.01|23869.01|23986.38|23866.38|10
1635245200000|2021-10-26 10:46:40|23989.16|23869.16|23992.77|23872.77|23993.02|23873.02|23988.98|23868.98|10
1635245210000|2021-10-26 10:46:50|23993.35|23873.35|23994.22|23874.22|23995.18|23875.18|23993.35|23873.35|10
1635245220000|2021-10-26 10:47:00|23994.59|23874.59|23993.83|23873.83|23994.85|23874.85|23993.83|23873.83|10
1635245230000|2021-10-26 10:47:10|23993.43|23873.43|23994.88|23874.88|23994.88|23874.88|23993.07|23873.07|10
1635245240000|2021-10-26 10:47:20|23995.5|23875.5|23996.81|23876.81|23996.81|23876.81|23994.33|23874.33|10
1635245250000|2021-10-26 10:47:30|23996.58|23876.58|23992.42|23872.42|23996.58|23876.58|23992.32|23872.32|10
1635245260000|2021-10-26 10:47:40|23992.51|23872.51|23989.69|23869.69|23992.55|23872.55|23989.69|23869.69|10
1635245270000|2021-10-26 10:47:50|23991.9|23871.9|23990.48|23870.48|23991.9|23871.9|23989.53|23869.53|10
1635245280000|2021-10-26 10:48:00|23990.64|23870.64|23999.05|23879.05|23999.05|23879.05|23990.64|23870.64|10
1635245290000|2021-10-26 10:48:10|23999.48|23879.48|24005.33|23885.33|24005.33|23885.33|23999.48|23879.48|9
1635245300000|2021-10-26 10:48:20|24004.84|23884.84|24009.27|23889.27|24009.77|23889.77|24004.84|23884.84|10
1635245310000|2021-10-26 10:48:30|24010.12|23890.12|24009.71|23889.71|24010.26|23890.26|24009.36|23889.36|10
1635245320000|2021-10-26 10:48:40|24009.92|23889.92|24010.23|23890.23|24010.76|23890.76|24009.31|23889.31|10
1635245330000|2021-10-26 10:48:50|24010.59|23890.59|24013.84|23893.84|24013.84|23893.84|24010.59|23890.59|10
1635245340000|2021-10-26 10:49:00|24013.89|23893.89|24012.21|23892.21|24013.89|23893.89|24012.21|23892.21|10
1635245350000|2021-10-26 10:49:10|24012.04|23892.04|24011.76|23891.76|24012.04|23892.04|24010.98|23890.98|9
1635245360000|2021-10-26 10:49:20|24012.93|23892.93|24011.19|23891.19|24013.51|23893.51|24011.19|23891.19|10
1635245370000|2021-10-26 10:49:30|24011.3|23891.3|24010.98|23890.98|24012.85|23892.85|24010.57|23890.57|10
1635245380000|2021-10-26 10:49:40|24011.41|23891.41|24011.82|23891.82|24011.88|23891.88|24010.18|23890.18|10
1635245390000|2021-10-26 10:49:50|24013.15|23893.15|24014.78|23894.78|24014.78|23894.78|24013.15|23893.15|9
1635245400000|2021-10-26 10:50:00|24015.03|23895.03|24014.23|23894.23|24015.49|23895.49|24014.18|23894.18|10
1635245410000|2021-10-26 10:50:10|24014.02|23894.02|24012.93|23892.93|24014.02|23894.02|24011.77|23891.77|10
1635245420000|2021-10-26 10:50:20|24013.1|23893.1|24014.47|23894.47|24014.47|23894.47|24012.78|23892.78|10
1635245430000|2021-10-26 10:50:30|24014.49|23894.49|24013.94|23893.94|24014.49|23894.49|24012.45|23892.45|10
1635245440000|2021-10-26 10:50:40|24012.74|23892.74|24015.58|23895.58|24015.58|23895.58|24012.46|23892.46|10
1635245450000|2021-10-26 10:50:50|24015.88|23895.88|24022.06|23902.06|24022.06|23902.06|24015.73|23895.73|10
1635245460000|2021-10-26 10:51:00|24022.04|23902.04|24027.24|23907.24|24027.24|23907.24|24021.97|23901.97|10
1635245470000|2021-10-26 10:51:10|24027.57|23907.57|24026.7|23906.7|24027.86|23907.86|24024.39|23904.39|10
1635245480000|2021-10-26 10:51:20|24025.72|23905.72|24030.65|23910.65|24030.65|23910.65|24025.72|23905.72|10
1635245490000|2021-10-26 10:51:30|24031.69|23911.69|24032.27|23912.27|24033.14|23913.14|24030.94|23910.94|10
1635245500000|2021-10-26 10:51:40|24032.48|23912.48|24030.72|23910.72|24032.75|23912.75|24030.06|23910.06|10
1635245510000|2021-10-26 10:51:50|24031.2|23911.2|24030.81|23910.81|24031.2|23911.2|24028.3|23908.3|10
1635245520000|2021-10-26 10:52:00|24030.39|23910.39|24028.45|23908.45|24030.39|23910.39|24028.41|23908.41|10
1635245530000|2021-10-26 10:52:10|24028.42|23908.42|24025.53|23905.53|24028.42|23908.42|24025.3|23905.3|10
1635245540000|2021-10-26 10:52:20|24024.59|23904.59|24022.52|23902.52|24024.96|23904.96|24021.92|23901.92|10
1635245550000|2021-10-26 10:52:30|24021.88|23901.88|24019.72|23899.72|24023.08|23903.08|24019.72|23899.72|10
1635245560000|2021-10-26 10:52:40|24019.81|23899.81|24017.2|23897.2|24019.92|23899.92|24017.2|23897.2|10
1635245570000|2021-10-26 10:52:50|24017.63|23897.63|24018.37|23898.37|24018.44|23898.44|24016.9|23896.9|10
1635245580000|2021-10-26 10:53:00|24018.2|23898.2|24017.24|23897.24|24018.29|23898.29|24016.77|23896.77|9
1635245590000|2021-10-26 10:53:10|24016.91|23896.91|24018|23898|24018.86|23898.86|24016.91|23896.91|10
1635245600000|2021-10-26 10:53:20|24017.77|23897.77|24018.5|23898.5|24018.96|23898.96|24017.54|23897.54|10
1635245610000|2021-10-26 10:53:30|24018.57|23898.57|24016.17|23896.17|24019|23899|24016.17|23896.17|9
1635245620000|2021-10-26 10:53:40|24017.68|23897.68|24016.72|23896.72|24018.82|23898.82|24016.72|23896.72|10
1635245630000|2021-10-26 10:53:50|24016.3|23896.3|24016.77|23896.77|24017.82|23897.82|24016.23|23896.23|10
1635245640000|2021-10-26 10:54:00|24016.55|23896.55|24016.52|23896.52|24017.75|23897.75|24016.52|23896.52|10
1635245650000|2021-10-26 10:54:10|24016.32|23896.32|24015.23|23895.23|24017.46|23897.46|24015.23|23895.23|10
1635245660000|2021-10-26 10:54:20|24015.63|23895.63|24015.57|23895.57|24015.63|23895.63|24013.95|23893.95|10
1635245670000|2021-10-26 10:54:30|24017.17|23897.17|24016.36|23896.36|24017.26|23897.26|24016.06|23896.06|10
1635245680000|2021-10-26 10:54:40|24016.98|23896.98|24018.58|23898.58|24019.47|23899.47|24016.98|23896.98|10
1635245690000|2021-10-26 10:54:50|24018.34|23898.34|24019.88|23899.88|24019.88|23899.88|24018.34|23898.34|9
1635245700000|2021-10-26 10:55:00|24019.93|23899.93|24022.52|23902.52|24022.87|23902.87|24019.93|23899.93|10
1635245710000|2021-10-26 10:55:10|24022.6|23902.6|24020.58|23900.58|24022.71|23902.71|24019.36|23899.36|10
1635245720000|2021-10-26 10:55:20|24020.35|23900.35|24019.1|23899.1|24020.7|23900.7|24019.1|23899.1|9
1635245730000|2021-10-26 10:55:30|24019.55|23899.55|24018.29|23898.29|24019.55|23899.55|24018.29|23898.29|10
1635245740000|2021-10-26 10:55:40|24020.71|23900.71|24020.31|23900.31|24020.71|23900.71|24019.55|23899.55|9
1635245750000|2021-10-26 10:55:50|24020.01|23900.01|24023.81|23903.81|24023.81|23903.81|24020.01|23900.01|10
1635245760000|2021-10-26 10:56:00|24023.59|23903.59|24022.45|23902.45|24024.19|23904.19|24022.45|23902.45|10
1635245770000|2021-10-26 10:56:10|24022.84|23902.84|24020.75|23900.75|24022.84|23902.84|24020.54|23900.54|9
1635245780000|2021-10-26 10:56:20|24021.09|23901.09|24021.13|23901.13|24021.78|23901.78|24019.98|23899.98|10
1635245790000|2021-10-26 10:56:30|24019.94|23899.94|24014.74|23894.74|24019.94|23899.94|24014.74|23894.74|10
1635245800000|2021-10-26 10:56:40|24015.08|23895.08|24016.75|23896.75|24016.92|23896.92|24015.08|23895.08|10
1635245810000|2021-10-26 10:56:50|24016.95|23896.95|24016.17|23896.17|24017.04|23897.04|24015.99|23895.99|10
1635245820000|2021-10-26 10:57:00|24016.21|23896.21|24016.31|23896.31|24017.18|23897.18|24015.92|23895.92|10
1635245830000|2021-10-26 10:57:10|24016.62|23896.62|24019.7|23899.7|24019.7|23899.7|24016.62|23896.62|10
1635245840000|2021-10-26 10:57:20|24019.71|23899.71|24017.92|23897.92|24020.32|23900.32|24017.85|23897.85|10
1635245850000|2021-10-26 10:57:30|24017.9|23897.9|24018.94|23898.94|24018.94|23898.94|24017.9|23897.9|10
1635245860000|2021-10-26 10:57:40|24019.34|23899.34|24018.28|23898.28|24019.83|23899.83|24018.28|23898.28|10
1635245870000|2021-10-26 10:57:50|24017.32|23897.32|24017.79|23897.79|24017.89|23897.89|24017.32|23897.32|10
1635245880000|2021-10-26 10:58:00|24017.68|23897.68|24016.73|23896.73|24017.92|23897.92|24016.73|23896.73|10
1635245890000|2021-10-26 10:58:10|24016.65|23896.65|24016.41|23896.41|24017.44|23897.44|24016.41|23896.41|10
1635245900000|2021-10-26 10:58:20|24016.32|23896.32|24016.44|23896.44|24017.21|23897.21|24016.01|23896.01|10
1635245910000|2021-10-26 10:58:30|24016.58|23896.58|24020.1|23900.1|24020.1|23900.1|24016.55|23896.55|10
1635245920000|2021-10-26 10:58:40|24020.28|23900.28|24023.03|23903.03|24023.03|23903.03|24020.18|23900.18|10
1635245930000|2021-10-26 10:58:50|24022.91|23902.91|24022.32|23902.32|24022.91|23902.91|24021.58|23901.58|10
1635245940000|2021-10-26 10:59:00|24022.34|23902.34|24026.38|23906.38|24026.38|23906.38|24022.22|23902.22|10
1635245950000|2021-10-26 10:59:10|24026.44|23906.44|24025.74|23905.74|24026.85|23906.85|24024.5|23904.5|10
1635245960000|2021-10-26 10:59:20|24026.59|23906.59|24022.6|23902.6|24026.59|23906.59|24022.48|23902.48|10
1635245970000|2021-10-26 10:59:30|24022.52|23902.52|24021.85|23901.85|24022.72|23902.72|24021.22|23901.22|10
1635245980000|2021-10-26 10:59:40|24021.83|23901.83|24028.43|23908.43|24028.43|23908.43|24021.47|23901.47|10
1635245990000|2021-10-26 10:59:50|24029.88|23909.88|24037.23|23917.23|24037.23|23917.23|24029.88|23909.88|10
1635246000000|2021-10-26 11:00:00|24037.53|23917.53|24037.34|23917.34|24037.97|23917.97|24036.53|23916.53|10
1635246010000|2021-10-26 11:00:10|24038.37|23918.37|24038.38|23918.38|24038.95|23918.95|24038.04|23918.04|9
1635246020000|2021-10-26 11:00:20|24037.83|23917.83|24038.31|23918.31|24038.9|23918.9|24037.13|23917.13|9
1635246030000|2021-10-26 11:00:30|24038.3|23918.3|24037.28|23917.28|24038.3|23918.3|24036.42|23916.42|10
1635246040000|2021-10-26 11:00:40|24036.71|23916.71|24041.25|23921.25|24041.25|23921.25|24036.71|23916.71|10
1635246050000|2021-10-26 11:00:50|24040.43|23920.43|24038.11|23918.11|24040.43|23920.43|24037.68|23917.68|10
1635246060000|2021-10-26 11:01:00|24037.8|23917.8|24030.77|23910.77|24037.8|23917.8|24030.77|23910.77|10
1635246070000|2021-10-26 11:01:10|24030.43|23910.43|24024.85|23904.85|24030.43|23910.43|24024.85|23904.85|8
1635246080000|2021-10-26 11:01:20|24024.42|23904.42|24029.17|23909.17|24029.17|23909.17|24021.66|23901.66|10
1635246090000|2021-10-26 11:01:30|24031.31|23911.31|24039.85|23919.85|24040.25|23920.25|24031.31|23911.31|10
1635246100000|2021-10-26 11:01:40|24039.64|23919.64|24037.88|23917.88|24040.09|23920.09|24037.26|23917.26|10
1635246110000|2021-10-26 11:01:50|24037.94|23917.94|24034.46|23914.46|24038.49|23918.49|24034.46|23914.46|10
1635246120000|2021-10-26 11:02:00|24031.38|23911.38|24026.08|23906.08|24032.93|23912.93|24026.08|23906.08|10
1635246130000|2021-10-26 11:02:10|24026.19|23906.19|24021.41|23901.41|24026.19|23906.19|24021.41|23901.41|9
1635246140000|2021-10-26 11:02:20|24021.24|23901.24|24025.66|23905.66|24025.66|23905.66|24020.28|23900.28|10
1635246150000|2021-10-26 11:02:30|24026.31|23906.31|24029.39|23909.39|24029.39|23909.39|24026.25|23906.25|10
1635246160000|2021-10-26 11:02:40|24029.98|23909.98|24028.57|23908.57|24030.69|23910.69|24028.57|23908.57|8
1635246170000|2021-10-26 11:02:50|24029.07|23909.07|24030.37|23910.37|24030.43|23910.43|24029.07|23909.07|10
1635246180000|2021-10-26 11:03:00|24030.79|23910.79|24031.18|23911.18|24031.18|23911.18|24030.77|23910.77|10
1635246190000|2021-10-26 11:03:10|24030.83|23910.83|24027.37|23907.37|24030.83|23910.83|24027.37|23907.37|10
1635246200000|2021-10-26 11:03:20|24027.26|23907.26|24027.07|23907.07|24027.28|23907.28|24026.49|23906.49|10
1635246210000|2021-10-26 11:03:30|24025.73|23905.73|24020.13|23900.13|24025.73|23905.73|24020.13|23900.13|10
1635246220000|2021-10-26 11:03:40|24021.45|23901.45|24022.3|23902.3|24022.3|23902.3|24021.14|23901.14|8
1635246230000|2021-10-26 11:03:50|24021.31|23901.31|24019.5|23899.5|24022.21|23902.21|24019.5|23899.5|9
1635246240000|2021-10-26 11:04:00|24019.24|23899.24|24018.53|23898.53|24019.31|23899.31|24018.29|23898.29|10
1635246250000|2021-10-26 11:04:10|24018.7|23898.7|24019.85|23899.85|24019.86|23899.86|24018.7|23898.7|9
1635246260000|2021-10-26 11:04:20|24020.05|23900.05|24019.08|23899.08|24020.64|23900.64|24019.03|23899.03|10
1635246270000|2021-10-26 11:04:30|24019.88|23899.88|24018.63|23898.63|24019.91|23899.91|24018.63|23898.63|10
1635246280000|2021-10-26 11:04:40|24018.53|23898.53|24012.26|23892.26|24018.53|23898.53|24012.26|23892.26|10
1635246290000|2021-10-26 11:04:50|24011.74|23891.74|24012.27|23892.27|24012.43|23892.43|24011.26|23891.26|10
1635246300000|2021-10-26 11:05:00|24011.65|23891.65|24008.86|23888.86|24011.93|23891.93|24008.86|23888.86|10
1635246310000|2021-10-26 11:05:10|24008.43|23888.43|24006.61|23886.61|24008.72|23888.72|24006.61|23886.61|10
1635246320000|2021-10-26 11:05:20|24006.42|23886.42|24007.31|23887.31|24007.43|23887.43|24006.26|23886.26|7
1635246330000|2021-10-26 11:05:30|24007.46|23887.46|24006.28|23886.28|24007.85|23887.85|24006.28|23886.28|10
1635246340000|2021-10-26 11:05:40|24006.44|23886.44|24006.46|23886.46|24006.62|23886.62|24006.05|23886.05|7
1635246350000|2021-10-26 11:05:50|24006.26|23886.26|24003.92|23883.92|24006.26|23886.26|24003.92|23883.92|10
1635246360000|2021-10-26 11:06:00|24003.81|23883.81|24002.69|23882.69|24004.06|23884.06|24002.69|23882.69|10
1635246370000|2021-10-26 11:06:10|24002.22|23882.22|24001.42|23881.42|24002.22|23882.22|24001.31|23881.31|9
1635246380000|2021-10-26 11:06:20|24001.44|23881.44|24002.29|23882.29|24002.29|23882.29|24000.21|23880.21|10
1635246390000|2021-10-26 11:06:30|24001.52|23881.52|24000.68|23880.68|24001.52|23881.52|23999.98|23879.98|10
1635246400000|2021-10-26 11:06:40|24000.28|23880.28|23999.64|23879.64|24000.28|23880.28|23999.64|23879.64|9
1635246410000|2021-10-26 11:06:50|23999.55|23879.55|23996.51|23876.51|23999.55|23879.55|23996.51|23876.51|10
1635246420000|2021-10-26 11:07:00|23996.19|23876.19|23995.06|23875.06|23996.88|23876.88|23995.06|23875.06|9
1635246430000|2021-10-26 11:07:10|23995.11|23875.11|23994.83|23874.83|23995.26|23875.26|23994.09|23874.09|10
1635246440000|2021-10-26 11:07:20|23994.82|23874.82|23993.07|23873.07|23994.82|23874.82|23993.07|23873.07|10
1635246450000|2021-10-26 11:07:30|23992.83|23872.83|23993.36|23873.36|23994.03|23874.03|23992.39|23872.39|10
1635246460000|2021-10-26 11:07:40|23993.37|23873.37|23990.04|23870.04|23993.37|23873.37|23990.04|23870.04|10
1635246470000|2021-10-26 11:07:50|23990.32|23870.32|23988.58|23868.58|23990.59|23870.59|23988.4|23868.4|10
1635246480000|2021-10-26 11:08:00|23988.69|23868.69|23988.34|23868.34|23988.69|23868.69|23987.42|23867.42|10
1635246490000|2021-10-26 11:08:10|23987.54|23867.54|23984.53|23864.53|23988.61|23868.61|23984.53|23864.53|10
1635246500000|2021-10-26 11:08:20|23983.86|23863.86|23985.52|23865.52|23985.52|23865.52|23983.86|23863.86|10
1635246510000|2021-10-26 11:08:30|23984.65|23864.65|23983.89|23863.89|23984.87|23864.87|23982.3|23862.3|10
1635246520000|2021-10-26 11:08:40|23983.34|23863.34|23983.31|23863.31|23984.51|23864.51|23982.14|23862.14|10
1635246530000|2021-10-26 11:08:50|23984.16|23864.16|23984.17|23864.17|23984.17|23864.17|23982.93|23862.93|10
1635246540000|2021-10-26 11:09:00|23983.48|23863.48|23983.64|23863.64|23984.63|23864.63|23983.34|23863.34|10
1635246550000|2021-10-26 11:09:10|23983.45|23863.45|23983.15|23863.15|23983.68|23863.68|23982.27|23862.27|10
1635246560000|2021-10-26 11:09:20|23983.11|23863.11|23983.57|23863.57|23983.57|23863.57|23983.11|23863.11|10
1635246570000|2021-10-26 11:09:30|23983.52|23863.52|23984.03|23864.03|23984.72|23864.72|23982.2|23862.2|10
1635246580000|2021-10-26 11:09:40|23984.43|23864.43|23982.07|23862.07|23984.87|23864.87|23981.84|23861.84|9
1635246590000|2021-10-26 11:09:50|23981.85|23861.85|23981.84|23861.84|23982.81|23862.81|23981.57|23861.57|10
1635246600000|2021-10-26 11:10:00|23981.67|23861.67|23983.65|23863.65|23983.65|23863.65|23981.38|23861.38|9
1635246610000|2021-10-26 11:10:10|23983.88|23863.88|23980.58|23860.58|23983.88|23863.88|23980.58|23860.58|10
1635246620000|2021-10-26 11:10:20|23981.47|23861.47|23980.93|23860.93|23982.1|23862.1|23980.52|23860.52|10
1635246630000|2021-10-26 11:10:30|23980.97|23860.97|23981.94|23861.94|23981.94|23861.94|23980.81|23860.81|10
1635246640000|2021-10-26 11:10:40|23981.49|23861.49|23981.22|23861.22|23982.23|23862.23|23981.22|23861.22|10
1635246650000|2021-10-26 11:10:50|23981.79|23861.79|23980.43|23860.43|23982.11|23862.11|23979.57|23859.57|9
1635246660000|2021-10-26 11:11:00|23979.95|23859.95|23978.19|23858.19|23980.01|23860.01|23978.07|23858.07|9
1635246670000|2021-10-26 11:11:10|23977.08|23857.08|23976.01|23856.01|23977.08|23857.08|23974.79|23854.79|10
1635246680000|2021-10-26 11:11:20|23976.92|23856.92|23976.68|23856.68|23977.56|23857.56|23976.31|23856.31|10
1635246690000|2021-10-26 11:11:30|23976.64|23856.64|23975.08|23855.08|23976.64|23856.64|23974.81|23854.81|9
1635246700000|2021-10-26 11:11:40|23976.02|23856.02|23976.03|23856.03|23976.03|23856.03|23974.43|23854.43|9
1635246710000|2021-10-26 11:11:50|23974.95|23854.95|23974.02|23854.02|23977.45|23857.45|23974.02|23854.02|10
1635246720000|2021-10-26 11:12:00|23973.94|23853.94|23974.46|23854.46|23975.37|23855.37|23973.94|23853.94|10
1635246730000|2021-10-26 11:12:10|23974.52|23854.52|23975.07|23855.07|23976.69|23856.69|23974.43|23854.43|10
1635246740000|2021-10-26 11:12:20|23976.64|23856.64|23977.65|23857.65|23977.65|23857.65|23975.81|23855.81|9
1635246750000|2021-10-26 11:12:30|23977.14|23857.14|23983.28|23863.28|23983.33|23863.33|23977.14|23857.14|10
1635246760000|2021-10-26 11:12:40|23983.32|23863.32|23982.26|23862.26|23983.32|23863.32|23982.26|23862.26|10
1635246770000|2021-10-26 11:12:50|23982.2|23862.2|23979.98|23859.98|23982.32|23862.32|23979.98|23859.98|10
1635246780000|2021-10-26 11:13:00|23981.09|23861.09|23979.57|23859.57|23981.52|23861.52|23979.25|23859.25|10
1635246790000|2021-10-26 11:13:10|23979.05|23859.05|23979.75|23859.75|23981.76|23861.76|23979.05|23859.05|10
1635246800000|2021-10-26 11:13:20|23979.33|23859.33|23980.56|23860.56|23980.56|23860.56|23978.95|23858.95|10
1635246810000|2021-10-26 11:13:30|23981.06|23861.06|23979.14|23859.14|23981.06|23861.06|23979.14|23859.14|10
1635246820000|2021-10-26 11:13:40|23979.85|23859.85|23981.43|23861.43|23981.43|23861.43|23979.85|23859.85|9
1635246830000|2021-10-26 11:13:50|23981.38|23861.38|23982.48|23862.48|23983.19|23863.19|23980.04|23860.04|10
1635246840000|2021-10-26 11:14:00|23983.34|23863.34|23982.6|23862.6|23983.69|23863.69|23982.42|23862.42|9
1635246850000|2021-10-26 11:14:10|23982.77|23862.77|23983.54|23863.54|23984.24|23864.24|23982.57|23862.57|10
1635246860000|2021-10-26 11:14:20|23984.61|23864.61|23984.05|23864.05|23985.53|23865.53|23984.05|23864.05|10
1635246870000|2021-10-26 11:14:30|23984.79|23864.79|23985.13|23865.13|23985.44|23865.44|23984.17|23864.17|10
1635246880000|2021-10-26 11:14:40|23985.17|23865.17|23985.61|23865.61|23985.61|23865.61|23984.59|23864.59|10
1635246890000|2021-10-26 11:14:50|23985.49|23865.49|23984.76|23864.76|23985.8|23865.8|23984.66|23864.66|10
1635246900000|2021-10-26 11:15:00|23985.19|23865.19|23986.81|23866.81|23986.81|23866.81|23984.88|23864.88|10
1635246910000|2021-10-26 11:15:10|23986.78|23866.78|23988.23|23868.23|23988.55|23868.55|23986.21|23866.21|10
1635246920000|2021-10-26 11:15:20|23987.74|23867.74|23985.66|23865.66|23987.81|23867.81|23985.66|23865.66|9
1635246930000|2021-10-26 11:15:30|23986.47|23866.47|23987.65|23867.65|23987.84|23867.84|23986.28|23866.28|10
1635246940000|2021-10-26 11:15:40|23986.62|23866.62|23984.88|23864.88|23986.62|23866.62|23984.41|23864.41|9
1635246950000|2021-10-26 11:15:50|23984.8|23864.8|23985.66|23865.66|23985.66|23865.66|23984.79|23864.79|8
1635246960000|2021-10-26 11:16:00|23985.38|23865.38|23983.42|23863.42|23985.58|23865.58|23983.42|23863.42|10
1635246970000|2021-10-26 11:16:10|23983.39|23863.39|23983.35|23863.35|23984.07|23864.07|23982.41|23862.41|10
1635246980000|2021-10-26 11:16:20|23983.19|23863.19|23978.73|23858.73|23983.39|23863.39|23978.73|23858.73|9
1635246990000|2021-10-26 11:16:30|23978.62|23858.62|23981.28|23861.28|23981.28|23861.28|23978.62|23858.62|10
1635247000000|2021-10-26 11:16:40|23981.42|23861.42|23983.37|23863.37|23983.37|23863.37|23980.58|23860.58|10
1635247010000|2021-10-26 11:16:50|23983.36|23863.36|23985.16|23865.16|23985.57|23865.57|23983.36|23863.36|10
1635247020000|2021-10-26 11:17:00|23985.17|23865.17|23990.26|23870.26|23990.26|23870.26|23985.17|23865.17|10
1635247030000|2021-10-26 11:17:10|23990.33|23870.33|23990.43|23870.43|23990.5|23870.5|23989.6|23869.6|10
1635247040000|2021-10-26 11:17:20|23989.9|23869.9|23992.9|23872.9|23992.98|23872.98|23989.9|23869.9|10
1635247050000|2021-10-26 11:17:30|23993.07|23873.07|23995.89|23875.89|23995.89|23875.89|23993.07|23873.07|10
1635247060000|2021-10-26 11:17:40|23996.13|23876.13|23997.81|23877.81|23997.81|23877.81|23995.16|23875.16|10
1635247070000|2021-10-26 11:17:50|23997.93|23877.93|23999.27|23879.27|23999.32|23879.32|23997.8|23877.8|10
1635247080000|2021-10-26 11:18:00|23999.15|23879.15|23999.72|23879.72|24000.35|23880.35|23998.89|23878.89|10
1635247090000|2021-10-26 11:18:10|23998.99|23878.99|23997.17|23877.17|23999.8|23879.8|23997.17|23877.17|10
1635247100000|2021-10-26 11:18:20|23997.15|23877.15|23998.16|23878.16|23998.16|23878.16|23996.76|23876.76|10
1635247110000|2021-10-26 11:18:30|23998.09|23878.09|23996.18|23876.18|23998.2|23878.2|23996.03|23876.03|10
1635247120000|2021-10-26 11:18:40|23995.99|23875.99|23993.87|23873.87|23995.99|23875.99|23993.87|23873.87|10
1635247130000|2021-10-26 11:18:50|23993.37|23873.37|23992.86|23872.86|23993.37|23873.37|23992.15|23872.15|10
1635247140000|2021-10-26 11:19:00|23992.88|23872.88|23989.77|23869.77|23992.88|23872.88|23989.77|23869.77|9
1635247150000|2021-10-26 11:19:10|23988.93|23868.93|23986.2|23866.2|23988.93|23868.93|23985.87|23865.87|10
1635247160000|2021-10-26 11:19:20|23985.98|23865.98|23988.29|23868.29|23988.3|23868.3|23985.98|23865.98|10
1635247170000|2021-10-26 11:19:30|23988.27|23868.27|23985.34|23865.34|23988.27|23868.27|23985.34|23865.34|10
1635247180000|2021-10-26 11:19:40|23985.71|23865.71|23984.16|23864.16|23986.17|23866.17|23984.16|23864.16|9
1635247190000|2021-10-26 11:19:50|23984.01|23864.01|23984.63|23864.63|23984.82|23864.82|23984.01|23864.01|10
1635247200000|2021-10-26 11:20:00|23983.66|23863.66|23983.17|23863.17|23984.44|23864.44|23983.07|23863.07|10
1635247210000|2021-10-26 11:20:10|23982.8|23862.8|23984.94|23864.94|23984.94|23864.94|23982.8|23862.8|10
1635247220000|2021-10-26 11:20:20|23983.69|23863.69|23984.39|23864.39|23984.39|23864.39|23983.48|23863.48|9
1635247230000|2021-10-26 11:20:30|23984.78|23864.78|23982.98|23862.98|23986.08|23866.08|23982.14|23862.14|10
1635247240000|2021-10-26 11:20:40|23983.36|23863.36|23983.35|23863.35|23984.08|23864.08|23982.79|23862.79|10
1635247250000|2021-10-26 11:20:50|23983.38|23863.38|23984.31|23864.31|23984.31|23864.31|23983.09|23863.09|10
1635247260000|2021-10-26 11:21:00|23984.47|23864.47|23984.53|23864.53|23985.07|23865.07|23984.17|23864.17|10
1635247270000|2021-10-26 11:21:10|23983.73|23863.73|23985.89|23865.89|23985.93|23865.93|23983.73|23863.73|10
1635247280000|2021-10-26 11:21:20|23985.92|23865.92|23983.74|23863.74|23985.92|23865.92|23983.39|23863.39|10
1635247290000|2021-10-26 11:21:30|23982.57|23862.57|23982.48|23862.48|23982.75|23862.75|23981.49|23861.49|10
1635247300000|2021-10-26 11:21:40|23982.54|23862.54|23981.93|23861.93|23982.87|23862.87|23981.44|23861.44|9
1635247310000|2021-10-26 11:21:50|23981.04|23861.04|23976.08|23856.08|23981.04|23861.04|23976.08|23856.08|10
1635247320000|2021-10-26 11:22:00|23975.92|23855.92|23974.82|23854.82|23975.92|23855.92|23974.47|23854.47|10
1635247330000|2021-10-26 11:22:10|23974.41|23854.41|23967.97|23847.97|23974.41|23854.41|23967.97|23847.97|10
1635247340000|2021-10-26 11:22:20|23968.81|23848.81|23965.77|23845.77|23969.07|23849.07|23965.77|23845.77|10
1635247350000|2021-10-26 11:22:30|23965.42|23845.42|23961.87|23841.87|23965.42|23845.42|23961.87|23841.87|9
1635247360000|2021-10-26 11:22:40|23962.13|23842.13|23961.59|23841.59|23962.21|23842.21|23961.21|23841.21|10
1635247370000|2021-10-26 11:22:50|23961.48|23841.48|23960.75|23840.75|23961.63|23841.63|23960.75|23840.75|10
1635247380000|2021-10-26 11:23:00|23960.46|23840.46|23959.15|23839.15|23960.46|23840.46|23958.9|23838.9|10
1635247390000|2021-10-26 11:23:10|23959.11|23839.11|23958.56|23838.56|23960.32|23840.32|23958.56|23838.56|8
1635247400000|2021-10-26 11:23:20|23958.59|23838.59|23957.79|23837.79|23959.33|23839.33|23957.72|23837.72|10
1635247410000|2021-10-26 11:23:30|23958.85|23838.85|23960.26|23840.26|23960.26|23840.26|23958.29|23838.29|10
1635247420000|2021-10-26 11:23:40|23960.05|23840.05|23956.47|23836.47|23960.05|23840.05|23955.82|23835.82|10
1635247430000|2021-10-26 11:23:50|23956.87|23836.87|23957.61|23837.61|23957.8|23837.8|23956.77|23836.77|10
1635247440000|2021-10-26 11:24:00|23957.34|23837.34|23955.49|23835.49|23958.28|23838.28|23955.49|23835.49|10
1635247450000|2021-10-26 11:24:10|23955.73|23835.73|23952.41|23832.41|23955.8|23835.8|23952.4|23832.4|9
1635247460000|2021-10-26 11:24:20|23952.16|23832.16|23950.42|23830.42|23952.84|23832.84|23950.02|23830.02|10
1635247470000|2021-10-26 11:24:30|23950.18|23830.18|23950.44|23830.44|23950.44|23830.44|23949.41|23829.41|10
1635247480000|2021-10-26 11:24:40|23950.38|23830.38|23950.52|23830.52|23951.19|23831.19|23950.15|23830.15|9
1635247490000|2021-10-26 11:24:50|23950.24|23830.24|23952.58|23832.58|23952.58|23832.58|23950.17|23830.17|8
1635247500000|2021-10-26 11:25:00|23953.17|23833.17|23955.6|23835.6|23956.89|23836.89|23953.17|23833.17|10
1635247510000|2021-10-26 11:25:10|23956.14|23836.14|23955.58|23835.58|23956.14|23836.14|23954.93|23834.93|10
1635247520000|2021-10-26 11:25:20|23956.01|23836.01|23955.73|23835.73|23957.48|23837.48|23955.73|23835.73|10
1635247530000|2021-10-26 11:25:30|23954.87|23834.87|23956.01|23836.01|23956.08|23836.08|23954.07|23834.07|10
1635247540000|2021-10-26 11:25:40|23955.36|23835.36|23955.72|23835.72|23955.72|23835.72|23954.51|23834.51|10
1635247550000|2021-10-26 11:25:50|23955.71|23835.71|23954.46|23834.46|23955.71|23835.71|23954.1|23834.1|10
1635247560000|2021-10-26 11:26:00|23954.23|23834.23|23954.91|23834.91|23955.35|23835.35|23954.23|23834.23|10
1635247570000|2021-10-26 11:26:10|23954.88|23834.88|23961.73|23841.73|23961.73|23841.73|23954.88|23834.88|10
1635247580000|2021-10-26 11:26:20|23962.28|23842.28|23955.76|23835.76|23962.28|23842.28|23955.76|23835.76|10
1635247590000|2021-10-26 11:26:30|23955.45|23835.45|23953.72|23833.72|23955.45|23835.45|23952.87|23832.87|10
1635247600000|2021-10-26 11:26:40|23953.73|23833.73|23953.95|23833.95|23954.59|23834.59|23953.25|23833.25|10
1635247610000|2021-10-26 11:26:50|23952.51|23832.51|23952.14|23832.14|23952.68|23832.68|23952.07|23832.07|9
1635247620000|2021-10-26 11:27:00|23952.77|23832.77|23951.56|23831.56|23952.77|23832.77|23950.46|23830.46|10
1635247630000|2021-10-26 11:27:10|23950.5|23830.5|23951.82|23831.82|23951.82|23831.82|23950.25|23830.25|9
1635247640000|2021-10-26 11:27:20|23951.09|23831.09|23950.32|23830.32|23951.5|23831.5|23950.32|23830.32|10
1635247650000|2021-10-26 11:27:30|23950.89|23830.89|23949.66|23829.66|23950.89|23830.89|23949.55|23829.55|10
1635247660000|2021-10-26 11:27:40|23945.96|23825.96|23947.39|23827.39|23947.72|23827.72|23945.9|23825.9|9
1635247670000|2021-10-26 11:27:50|23947|23827|23947.36|23827.36|23947.56|23827.56|23946.69|23826.69|10
1635247680000|2021-10-26 11:28:00|23947.24|23827.24|23947.84|23827.84|23948.05|23828.05|23946.64|23826.64|10
1635247690000|2021-10-26 11:28:10|23948.38|23828.38|23947.22|23827.22|23948.73|23828.73|23946.41|23826.41|10
1635247700000|2021-10-26 11:28:20|23947.4|23827.4|23947.45|23827.45|23947.64|23827.64|23946.41|23826.41|7
1635247710000|2021-10-26 11:28:30|23947.18|23827.18|23947.02|23827.02|23947.18|23827.18|23946.24|23826.24|9
1635247720000|2021-10-26 11:28:40|23947.27|23827.27|23946.57|23826.57|23947.4|23827.4|23946.38|23826.38|10
1635247730000|2021-10-26 11:28:50|23946.77|23826.77|23946.16|23826.16|23946.77|23826.77|23945.52|23825.52|10
1635247740000|2021-10-26 11:29:00|23945.78|23825.78|23944.41|23824.41|23946.08|23826.08|23944.27|23824.27|8
1635247750000|2021-10-26 11:29:10|23944.2|23824.2|23946|23826|23946|23826|23944.2|23824.2|10
1635247760000|2021-10-26 11:29:20|23945.18|23825.18|23946.64|23826.64|23946.77|23826.77|23945.18|23825.18|10
1635247770000|2021-10-26 11:29:30|23946.84|23826.84|23945.37|23825.37|23946.84|23826.84|23945.37|23825.37|9
1635247780000|2021-10-26 11:29:40|23945.16|23825.16|23944.12|23824.12|23945.71|23825.71|23944.12|23824.12|10
1635247790000|2021-10-26 11:29:50|23944.03|23824.03|23944.02|23824.02|23945.27|23825.27|23944.02|23824.02|8
1635247800000|2021-10-26 11:30:00|23943.91|23823.91|23945.83|23825.83|23946.55|23826.55|23943.91|23823.91|10
1635247810000|2021-10-26 11:30:10|23945.17|23825.17|23947.53|23827.53|23947.53|23827.53|23945.17|23825.17|10
1635247820000|2021-10-26 11:30:20|23949.18|23829.18|23949.76|23829.76|23950.74|23830.74|23949.18|23829.18|10
1635247830000|2021-10-26 11:30:30|23949.73|23829.73|23948.65|23828.65|23950.01|23830.01|23948.65|23828.65|9
1635247840000|2021-10-26 11:30:40|23948.48|23828.48|23947.97|23827.97|23949.63|23829.63|23947.97|23827.97|10
1635247850000|2021-10-26 11:30:50|23949.38|23829.38|23948.48|23828.48|23950.21|23830.21|23948.1|23828.1|10
1635247860000|2021-10-26 11:31:00|23948.29|23828.29|23947.55|23827.55|23948.29|23828.29|23947.51|23827.51|10
1635247870000|2021-10-26 11:31:10|23948.6|23828.6|23948.48|23828.48|23948.89|23828.89|23948|23828|10
1635247880000|2021-10-26 11:31:20|23949.54|23829.54|23949.12|23829.12|23949.94|23829.94|23948.61|23828.61|10
1635247890000|2021-10-26 11:31:30|23949.94|23829.94|23950.09|23830.09|23950.09|23830.09|23949.64|23829.64|8
1635247900000|2021-10-26 11:31:40|23949.26|23829.26|23948.91|23828.91|23949.26|23829.26|23948.24|23828.24|10
1635247910000|2021-10-26 11:31:50|23948.58|23828.58|23949.62|23829.62|23949.62|23829.62|23947.14|23827.14|10
1635247920000|2021-10-26 11:32:00|23949.65|23829.65|23949.22|23829.22|23951.28|23831.28|23949.22|23829.22|8
1635247930000|2021-10-26 11:32:10|23949.49|23829.49|23947.54|23827.54|23949.49|23829.49|23947.31|23827.31|10
1635247940000|2021-10-26 11:32:20|23948.33|23828.33|23948.9|23828.9|23948.95|23828.95|23948.29|23828.29|10
1635247950000|2021-10-26 11:32:30|23948.91|23828.91|23950.3|23830.3|23950.3|23830.3|23948.91|23828.91|10
1635247960000|2021-10-26 11:32:40|23950.41|23830.41|23949.86|23829.86|23951.86|23831.86|23949.57|23829.57|10
1635247970000|2021-10-26 11:32:50|23949.59|23829.59|23947.5|23827.5|23950.04|23830.04|23947.5|23827.5|10
1635247980000|2021-10-26 11:33:00|23946.66|23826.66|23945.92|23825.92|23946.66|23826.66|23944.92|23824.92|9
1635247990000|2021-10-26 11:33:10|23945.88|23825.88|23942.08|23822.08|23945.88|23825.88|23941.48|23821.48|10
1635248000000|2021-10-26 11:33:20|23941.27|23821.27|23941.46|23821.46|23942.03|23822.03|23941.08|23821.08|10
1635248010000|2021-10-26 11:33:30|23941.2|23821.2|23937.64|23817.64|23941.34|23821.34|23937.64|23817.64|10
1635248020000|2021-10-26 11:33:40|23936.53|23816.53|23932.76|23812.76|23936.53|23816.53|23932.61|23812.61|10
1635248030000|2021-10-26 11:33:50|23933.45|23813.45|23934.2|23814.2|23934.7|23814.7|23933.09|23813.09|10
1635248040000|2021-10-26 11:34:00|23934.02|23814.02|23932.66|23812.66|23934.02|23814.02|23931.98|23811.98|9
1635248050000|2021-10-26 11:34:10|23931.97|23811.97|23931.77|23811.77|23932.47|23812.47|23931.65|23811.65|10
1635248060000|2021-10-26 11:34:20|23931.94|23811.94|23931.3|23811.3|23933.14|23813.14|23931.3|23811.3|10
1635248070000|2021-10-26 11:34:30|23931.06|23811.06|23931.77|23811.77|23932.49|23812.49|23931.06|23811.06|10
1635248080000|2021-10-26 11:34:40|23931.73|23811.73|23929.93|23809.93|23931.79|23811.79|23929.93|23809.93|10
1635248090000|2021-10-26 11:34:50|23930.36|23810.36|23928.19|23808.19|23930.36|23810.36|23928.19|23808.19|10
1635248100000|2021-10-26 11:35:00|23928.32|23808.32|23926.95|23806.95|23928.42|23808.42|23926.66|23806.66|10
1635248110000|2021-10-26 11:35:10|23925.98|23805.98|23922.75|23802.75|23926.63|23806.63|23922.75|23802.75|8
1635248120000|2021-10-26 11:35:20|23922.76|23802.76|23921.92|23801.92|23922.76|23802.76|23920.99|23800.99|10
1635248130000|2021-10-26 11:35:30|23922.59|23802.59|23921.64|23801.64|23923.11|23803.11|23921.64|23801.64|10
1635248140000|2021-10-26 11:35:40|23921.36|23801.36|23924.03|23804.03|23924.03|23804.03|23921.36|23801.36|9
1635248150000|2021-10-26 11:35:50|23923.7|23803.7|23922.85|23802.85|23923.87|23803.87|23922.85|23802.85|10
1635248160000|2021-10-26 11:36:00|23923.38|23803.38|23923.82|23803.82|23923.82|23803.82|23923.11|23803.11|10
1635248170000|2021-10-26 11:36:10|23922.85|23802.85|23925.61|23805.61|23925.61|23805.61|23922.85|23802.85|9
1635248180000|2021-10-26 11:36:20|23925.58|23805.58|23922.63|23802.63|23925.58|23805.58|23922.63|23802.63|10
1635248190000|2021-10-26 11:36:30|23922.42|23802.42|23921.67|23801.67|23922.48|23802.48|23921.27|23801.27|10
1635248200000|2021-10-26 11:36:40|23922.19|23802.19|23922|23802|23922.98|23802.98|23921.43|23801.43|10
1635248210000|2021-10-26 11:36:50|23921.11|23801.11|23918.5|23798.5|23921.59|23801.59|23918.5|23798.5|10
1635248220000|2021-10-26 11:37:00|23918.04|23798.04|23917.74|23797.74|23919.58|23799.58|23917.74|23797.74|10
1635248230000|2021-10-26 11:37:10|23917.42|23797.42|23918.24|23798.24|23919.16|23799.16|23917.42|23797.42|9
1635248240000|2021-10-26 11:37:20|23918|23798|23918.68|23798.68|23918.68|23798.68|23917.61|23797.61|10
1635248250000|2021-10-26 11:37:30|23920.13|23800.13|23919.64|23799.64|23920.64|23800.64|23919.36|23799.36|10
1635248260000|2021-10-26 11:37:40|23919.41|23799.41|23917.69|23797.69|23919.68|23799.68|23917.69|23797.69|10
1635248270000|2021-10-26 11:37:50|23917.52|23797.52|23919.01|23799.01|23919.01|23799.01|23917.25|23797.25|9
1635248280000|2021-10-26 11:38:00|23919.18|23799.18|23918.94|23798.94|23920.15|23800.15|23918.94|23798.94|10
1635248290000|2021-10-26 11:38:10|23918.97|23798.97|23920.74|23800.74|23920.74|23800.74|23918.93|23798.93|9
1635248300000|2021-10-26 11:38:20|23920.59|23800.59|23922.98|23802.98|23922.98|23802.98|23920.34|23800.34|10
1635248310000|2021-10-26 11:38:30|23923.01|23803.01|23923.86|23803.86|23924.65|23804.65|23923.01|23803.01|10
1635248320000|2021-10-26 11:38:40|23923.89|23803.89|23926.37|23806.37|23926.37|23806.37|23923.89|23803.89|10
1635248330000|2021-10-26 11:38:50|23926.26|23806.26|23928.46|23808.46|23928.46|23808.46|23926.26|23806.26|10
1635248340000|2021-10-26 11:39:00|23929.26|23809.26|23933.48|23813.48|23933.48|23813.48|23929.26|23809.26|9
1635248350000|2021-10-26 11:39:10|23934.1|23814.1|23931.79|23811.79|23934.1|23814.1|23931.79|23811.79|10
1635248360000|2021-10-26 11:39:20|23931.69|23811.69|23936.34|23816.34|23936.34|23816.34|23931.69|23811.69|10
1635248370000|2021-10-26 11:39:30|23935.97|23815.97|23938.06|23818.06|23938.85|23818.85|23935.43|23815.43|10
1635248380000|2021-10-26 11:39:40|23938.77|23818.77|23939.81|23819.81|23940.06|23820.06|23937.69|23817.69|10
1635248390000|2021-10-26 11:39:50|23940.1|23820.1|23939.59|23819.59|23940.76|23820.76|23939.59|23819.59|9
1635248400000|2021-10-26 11:40:00|23939.57|23819.57|23943.15|23823.15|23944.14|23824.14|23939.03|23819.03|9
1635248410000|2021-10-26 11:40:10|23943.68|23823.68|23945.04|23825.04|23945.04|23825.04|23943.32|23823.32|10
1635248420000|2021-10-26 11:40:20|23944.98|23824.98|23948.66|23828.66|23948.94|23828.94|23944.98|23824.98|10
1635248430000|2021-10-26 11:40:30|23949.05|23829.05|23956.05|23836.05|23956.05|23836.05|23948.83|23828.83|9
1635248440000|2021-10-26 11:40:40|23956.53|23836.53|23960.8|23840.8|23960.8|23840.8|23956.53|23836.53|10
1635248450000|2021-10-26 11:40:50|23958.56|23838.56|23960.14|23840.14|23960.33|23840.33|23957.82|23837.82|10
1635248460000|2021-10-26 11:41:00|23960.35|23840.35|23959.98|23839.98|23960.65|23840.65|23959.1|23839.1|10
1635248470000|2021-10-26 11:41:10|23961.31|23841.31|23958.23|23838.23|23962.08|23842.08|23958.23|23838.23|10
1635248480000|2021-10-26 11:41:20|23958.3|23838.3|23957.63|23837.63|23958.3|23838.3|23957.31|23837.31|10
1635248490000|2021-10-26 11:41:30|23956.51|23836.51|23957.96|23837.96|23958.45|23838.45|23956.51|23836.51|9
1635248500000|2021-10-26 11:41:40|23957.82|23837.82|23955.31|23835.31|23958.11|23838.11|23955.04|23835.04|9
1635248510000|2021-10-26 11:41:50|23955.11|23835.11|23956.32|23836.32|23956.92|23836.92|23955.11|23835.11|9
1635248520000|2021-10-26 11:42:00|23956.55|23836.55|23958.6|23838.6|23959.47|23839.47|23955.71|23835.71|10
1635248530000|2021-10-26 11:42:10|23958.4|23838.4|23957.18|23837.18|23958.4|23838.4|23957.18|23837.18|10
1635248540000|2021-10-26 11:42:20|23957.61|23837.61|23951.92|23831.92|23957.64|23837.64|23951.75|23831.75|10
1635248550000|2021-10-26 11:42:30|23949.72|23829.72|23951.75|23831.75|23952.26|23832.26|23948.68|23828.68|10
1635248560000|2021-10-26 11:42:40|23952.2|23832.2|23952.05|23832.05|23952.95|23832.95|23951.92|23831.92|10
1635248570000|2021-10-26 11:42:50|23951.32|23831.32|23950|23830|23951.91|23831.91|23950|23830|10
1635248580000|2021-10-26 11:43:00|23949.85|23829.85|23950.64|23830.64|23950.64|23830.64|23949.3|23829.3|10
1635248590000|2021-10-26 11:43:10|23949.27|23829.27|23949.54|23829.54|23950.03|23830.03|23948.81|23828.81|9
1635248600000|2021-10-26 11:43:20|23949.56|23829.56|23949.83|23829.83|23950.99|23830.99|23949.56|23829.56|10
1635248610000|2021-10-26 11:43:30|23950.04|23830.04|23949.01|23829.01|23951.09|23831.09|23949.01|23829.01|10
1635248620000|2021-10-26 11:43:40|23948.63|23828.63|23950.24|23830.24|23950.66|23830.66|23948.63|23828.63|10
1635248630000|2021-10-26 11:43:50|23950.38|23830.38|23950.47|23830.47|23951.41|23831.41|23949.44|23829.44|10
1635248640000|2021-10-26 11:44:00|23950.6|23830.6|23951.61|23831.61|23952.61|23832.61|23950.6|23830.6|10
1635248650000|2021-10-26 11:44:10|23951.44|23831.44|23952.72|23832.72|23952.72|23832.72|23951.04|23831.04|10
1635248660000|2021-10-26 11:44:20|23952.54|23832.54|23952.43|23832.43|23953.05|23833.05|23952.09|23832.09|10
1635248670000|2021-10-26 11:44:30|23950.8|23830.8|23951.42|23831.42|23951.83|23831.83|23950.43|23830.43|9
1635248680000|2021-10-26 11:44:40|23951.25|23831.25|23950.97|23830.97|23951.25|23831.25|23950.25|23830.25|10
1635248690000|2021-10-26 11:44:50|23950.07|23830.07|23948.22|23828.22|23952.36|23832.36|23947.94|23827.94|9
1635248700000|2021-10-26 11:45:00|23948.19|23828.19|23946.03|23826.03|23948.19|23828.19|23946.03|23826.03|10
1635248710000|2021-10-26 11:45:10|23946.28|23826.28|23944.07|23824.07|23946.28|23826.28|23944.07|23824.07|10
1635248720000|2021-10-26 11:45:20|23943.68|23823.68|23942.02|23822.02|23943.94|23823.94|23942.02|23822.02|9
1635248730000|2021-10-26 11:45:30|23942.46|23822.46|23940.47|23820.47|23942.46|23822.46|23940.45|23820.45|9
1635248740000|2021-10-26 11:45:40|23940.38|23820.38|23940.15|23820.15|23940.79|23820.79|23939.57|23819.57|10
1635248750000|2021-10-26 11:45:50|23939.59|23819.59|23937.01|23817.01|23939.59|23819.59|23937.01|23817.01|10
1635248760000|2021-10-26 11:46:00|23936.91|23816.91|23936.7|23816.7|23938.18|23818.18|23935.97|23815.97|10
1635248770000|2021-10-26 11:46:10|23937.19|23817.19|23937.74|23817.74|23937.74|23817.74|23936.36|23816.36|10
1635248780000|2021-10-26 11:46:20|23939.12|23819.12|23938.16|23818.16|23939.12|23819.12|23937.42|23817.42|10
1635248790000|2021-10-26 11:46:30|23937.99|23817.99|23939.4|23819.4|23939.4|23819.4|23937.16|23817.16|10
1635248800000|2021-10-26 11:46:40|23939.13|23819.13|23938.71|23818.71|23939.28|23819.28|23938.29|23818.29|10
1635248810000|2021-10-26 11:46:50|23938.99|23818.99|23937.9|23817.9|23938.99|23818.99|23937.48|23817.48|10
1635248820000|2021-10-26 11:47:00|23938.18|23818.18|23939.72|23819.72|23939.84|23819.84|23938.18|23818.18|10
1635248830000|2021-10-26 11:47:10|23939.92|23819.92|23941.86|23821.86|23941.98|23821.98|23939.92|23819.92|9
1635248840000|2021-10-26 11:47:20|23941.96|23821.96|23942.58|23822.58|23943.25|23823.25|23941.96|23821.96|10
1635248850000|2021-10-26 11:47:30|23943.08|23823.08|23948.82|23828.82|23948.82|23828.82|23943.08|23823.08|10
1635248860000|2021-10-26 11:47:40|23952.4|23832.4|23956.27|23836.27|23956.27|23836.27|23952.4|23832.4|10
1635248870000|2021-10-26 11:47:50|23956.56|23836.56|23959.06|23839.06|23959.15|23839.15|23956.56|23836.56|10
1635248880000|2021-10-26 11:48:00|23959.85|23839.85|23961.83|23841.83|23961.88|23841.88|23959.85|23839.85|10
1635248890000|2021-10-26 11:48:10|23961.92|23841.92|23960.83|23840.83|23961.92|23841.92|23960.59|23840.59|9
1635248900000|2021-10-26 11:48:20|23960.61|23840.61|23963.07|23843.07|23963.67|23843.67|23960.61|23840.61|8
1635248910000|2021-10-26 11:48:30|23961.87|23841.87|23960.22|23840.22|23961.87|23841.87|23959.37|23839.37|10
1635248920000|2021-10-26 11:48:40|23960.37|23840.37|23959.82|23839.82|23960.6|23840.6|23959.82|23839.82|7
1635248930000|2021-10-26 11:48:50|23958.93|23838.93|23958.92|23838.92|23959.83|23839.83|23958.7|23838.7|10
1635248940000|2021-10-26 11:49:00|23959|23839|23958.26|23838.26|23959.97|23839.97|23957.22|23837.22|10
1635248950000|2021-10-26 11:49:10|23957.83|23837.83|23955|23835|23957.83|23837.83|23955|23835|9
1635248960000|2021-10-26 11:49:20|23955.17|23835.17|23957.36|23837.36|23957.36|23837.36|23955.05|23835.05|10
1635248970000|2021-10-26 11:49:30|23957.38|23837.38|23957.74|23837.74|23958.24|23838.24|23956.85|23836.85|10
1635248980000|2021-10-26 11:49:40|23956.7|23836.7|23962.37|23842.37|23962.37|23842.37|23956.7|23836.7|10
1635248990000|2021-10-26 11:49:50|23962.88|23842.88|23967.05|23847.05|23967.11|23847.11|23962.88|23842.88|9
1635249000000|2021-10-26 11:50:00|23967.31|23847.31|23968.2|23848.2|23969.07|23849.07|23967.14|23847.14|10
1635249010000|2021-10-26 11:50:10|23967.6|23847.6|23967.74|23847.74|23968.27|23848.27|23966.22|23846.22|9
1635249020000|2021-10-26 11:50:20|23967.15|23847.15|23967.67|23847.67|23967.67|23847.67|23964.96|23844.96|10
1635249030000|2021-10-26 11:50:30|23968.49|23848.49|23970.35|23850.35|23970.35|23850.35|23968.49|23848.49|10
1635249040000|2021-10-26 11:50:40|23969.53|23849.53|23966.81|23846.81|23969.73|23849.73|23966.81|23846.81|10
1635249050000|2021-10-26 11:50:50|23966.97|23846.97|23963.83|23843.83|23967.81|23847.81|23963.83|23843.83|10
1635249060000|2021-10-26 11:51:00|23963.35|23843.35|23964.73|23844.73|23964.9|23844.9|23963.12|23843.12|10
1635249070000|2021-10-26 11:51:10|23965.29|23845.29|23962.95|23842.95|23965.29|23845.29|23962.43|23842.43|10
1635249080000|2021-10-26 11:51:20|23961.54|23841.54|23958.88|23838.88|23961.54|23841.54|23958.88|23838.88|10
1635249090000|2021-10-26 11:51:30|23957.43|23837.43|23957.35|23837.35|23957.46|23837.46|23956.01|23836.01|10
1635249100000|2021-10-26 11:51:40|23955.99|23835.99|23952.72|23832.72|23955.99|23835.99|23952.72|23832.72|10
1635249110000|2021-10-26 11:51:50|23952.48|23832.48|23951.46|23831.46|23952.48|23832.48|23950.83|23830.83|10
1635249120000|2021-10-26 11:52:00|23952.25|23832.25|23954.72|23834.72|23954.72|23834.72|23952.25|23832.25|10
1635249130000|2021-10-26 11:52:10|23954.42|23834.42|23953.42|23833.42|23954.58|23834.58|23953.42|23833.42|10
1635249140000|2021-10-26 11:52:20|23952.95|23832.95|23951.65|23831.65|23952.95|23832.95|23951.17|23831.17|10
1635249150000|2021-10-26 11:52:30|23951.47|23831.47|23952.73|23832.73|23952.86|23832.86|23950.37|23830.37|9
1635249160000|2021-10-26 11:52:40|23951.64|23831.64|23954.16|23834.16|23954.16|23834.16|23951.64|23831.64|10
1635249170000|2021-10-26 11:52:50|23955.05|23835.05|23956.47|23836.47|23956.47|23836.47|23955.05|23835.05|10
1635249180000|2021-10-26 11:53:00|23956.39|23836.39|23959.65|23839.65|23959.71|23839.71|23956.39|23836.39|10
1635249190000|2021-10-26 11:53:10|23959.8|23839.8|23960.22|23840.22|23960.82|23840.82|23959.03|23839.03|10
1635249200000|2021-10-26 11:53:20|23956.42|23836.42|23956.85|23836.85|23957.68|23837.68|23956.42|23836.42|10
1635249210000|2021-10-26 11:53:30|23957|23837|23957.83|23837.83|23958.46|23838.46|23956.79|23836.79|10
1635249220000|2021-10-26 11:53:40|23957.39|23837.39|23956.94|23836.94|23958.2|23838.2|23955.32|23835.32|10
1635249230000|2021-10-26 11:53:50|23956|23836|23954.36|23834.36|23956|23836|23954.36|23834.36|9
1635249240000|2021-10-26 11:54:00|23954.14|23834.14|23956.27|23836.27|23956.27|23836.27|23954.14|23834.14|10
1635249250000|2021-10-26 11:54:10|23956.39|23836.39|23956|23836|23957.08|23837.08|23955.69|23835.69|10
1635249260000|2021-10-26 11:54:20|23955.76|23835.76|23956.02|23836.02|23957.61|23837.61|23955.47|23835.47|9
1635249270000|2021-10-26 11:54:30|23955.68|23835.68|23955.34|23835.34|23955.68|23835.68|23955.25|23835.25|9
1635249280000|2021-10-26 11:54:40|23954.55|23834.55|23956.02|23836.02|23956.93|23836.93|23954.5|23834.5|10
1635249290000|2021-10-26 11:54:50|23956.97|23836.97|23955.99|23835.99|23957.15|23837.15|23955.99|23835.99|10
1635249300000|2021-10-26 11:55:00|23956.05|23836.05|23958.25|23838.25|23958.25|23838.25|23956.05|23836.05|9
1635249310000|2021-10-26 11:55:10|23958.48|23838.48|23958.72|23838.72|23958.72|23838.72|23957.44|23837.44|10
1635249320000|2021-10-26 11:55:20|23958.09|23838.09|23957.97|23837.97|23959.02|23839.02|23957.97|23837.97|8
1635249330000|2021-10-26 11:55:30|23958.31|23838.31|23959.02|23839.02|23959.11|23839.11|23958|23838|10
1635249340000|2021-10-26 11:55:40|23959.3|23839.3|23959.31|23839.31|23960.45|23840.45|23958.88|23838.88|10
1635249350000|2021-10-26 11:55:50|23959.3|23839.3|23958.89|23838.89|23960.48|23840.48|23958.76|23838.76|10
1635249360000|2021-10-26 11:56:00|23959.45|23839.45|23959.72|23839.72|23960.21|23840.21|23959.42|23839.42|9
1635249370000|2021-10-26 11:56:10|23959.71|23839.71|23960.89|23840.89|23961.17|23841.17|23958.66|23838.66|10
1635249380000|2021-10-26 11:56:20|23961.41|23841.41|23961.01|23841.01|23962.02|23842.02|23961.01|23841.01|10
1635249390000|2021-10-26 11:56:30|23960.87|23840.87|23961.43|23841.43|23963.01|23843.01|23960.87|23840.87|9
1635249400000|2021-10-26 11:56:40|23961.64|23841.64|23962.61|23842.61|23962.61|23842.61|23961.1|23841.1|10
1635249410000|2021-10-26 11:56:50|23962.73|23842.73|23965.06|23845.06|23965.54|23845.54|23962.73|23842.73|10
1635249420000|2021-10-26 11:57:00|23964.11|23844.11|23968.44|23848.44|23968.81|23848.81|23964.11|23844.11|10
1635249430000|2021-10-26 11:57:10|23968.38|23848.38|23968.47|23848.47|23968.47|23848.47|23967.85|23847.85|9
1635249440000|2021-10-26 11:57:20|23968.21|23848.21|23970.87|23850.87|23970.87|23850.87|23968.21|23848.21|10
1635249450000|2021-10-26 11:57:30|23969.98|23849.98|23971.5|23851.5|23971.77|23851.77|23969.98|23849.98|10
1635249460000|2021-10-26 11:57:40|23972.04|23852.04|23972.95|23852.95|23972.95|23852.95|23971.9|23851.9|9
1635249470000|2021-10-26 11:57:50|23973.5|23853.5|23972.56|23852.56|23973.65|23853.65|23972.37|23852.37|10
1635249480000|2021-10-26 11:58:00|23972.44|23852.44|23972.89|23852.89|23973.3|23853.3|23972.42|23852.42|10
1635249490000|2021-10-26 11:58:10|23973.46|23853.46|23978.21|23858.21|23978.21|23858.21|23973.46|23853.46|10
1635249500000|2021-10-26 11:58:20|23978.65|23858.65|23983.72|23863.72|23983.72|23863.72|23978.65|23858.65|10
1635249510000|2021-10-26 11:58:30|23983.84|23863.84|23980.61|23860.61|23984.14|23864.14|23980.61|23860.61|10
1635249520000|2021-10-26 11:58:40|23980.07|23860.07|23977.52|23857.52|23980.07|23860.07|23977.52|23857.52|10
1635249530000|2021-10-26 11:58:50|23978.33|23858.33|23973.11|23853.11|23978.33|23858.33|23973.11|23853.11|10
1635249540000|2021-10-26 11:59:00|23972.78|23852.78|23972.72|23852.72|23973.85|23853.85|23972.55|23852.55|10
1635249550000|2021-10-26 11:59:10|23970.7|23850.7|23970.59|23850.59|23970.77|23850.77|23969.21|23849.21|10
1635249560000|2021-10-26 11:59:20|23970.31|23850.31|23967.98|23847.98|23970.31|23850.31|23966.89|23846.89|10
1635249570000|2021-10-26 11:59:30|23967.37|23847.37|23964.79|23844.79|23967.37|23847.37|23964.38|23844.38|10
1635249580000|2021-10-26 11:59:40|23966.95|23846.95|23966.76|23846.76|23966.95|23846.95|23965.57|23845.57|9
1635249590000|2021-10-26 11:59:50|23966.64|23846.64|23966.45|23846.45|23966.64|23846.64|23965.81|23845.81|10
1635249600000|2021-10-26 12:00:00|23966.49|23846.49|23968.28|23848.28|23968.46|23848.46|23966.49|23846.49|10
1635249610000|2021-10-26 12:00:10|23968.5|23848.5|23970.33|23850.33|23970.33|23850.33|23968.49|23848.49|10
1635249620000|2021-10-26 12:00:20|23970.34|23850.34|23973.45|23853.45|23973.45|23853.45|23970.34|23850.34|10
1635249630000|2021-10-26 12:00:30|23973.26|23853.26|23973.34|23853.34|23974.08|23854.08|23973.26|23853.26|10
1635249640000|2021-10-26 12:00:40|23972.71|23852.71|23975.67|23855.67|23975.67|23855.67|23972.71|23852.71|8
1635249650000|2021-10-26 12:00:50|23976.83|23856.83|23977.5|23857.5|23977.76|23857.76|23976.39|23856.39|10
1635249660000|2021-10-26 12:01:00|23977.39|23857.39|23976.77|23856.77|23977.57|23857.57|23976.62|23856.62|8
1635249670000|2021-10-26 12:01:10|23976.8|23856.8|23977.01|23857.01|23977.25|23857.25|23976.27|23856.27|10
1635249680000|2021-10-26 12:01:20|23977.29|23857.29|23978.38|23858.38|23978.54|23858.54|23976.5|23856.5|10
1635249690000|2021-10-26 12:01:30|23977.37|23857.37|23978.2|23858.2|23978.54|23858.54|23977.37|23857.37|10
1635249700000|2021-10-26 12:01:40|23978.31|23858.31|23979.88|23859.88|23979.88|23859.88|23978.31|23858.31|10
1635249710000|2021-10-26 12:01:50|23980.35|23860.35|23982.71|23862.71|23982.71|23862.71|23980.35|23860.35|9
1635249720000|2021-10-26 12:02:00|23983.51|23863.51|23985.06|23865.06|23985.8|23865.8|23983.46|23863.46|10
1635249730000|2021-10-26 12:02:10|23985.24|23865.24|23987.93|23867.93|23988|23868|23985.24|23865.24|9
1635249740000|2021-10-26 12:02:20|23987.8|23867.8|23989.01|23869.01|23989.64|23869.64|23987.8|23867.8|10
1635249750000|2021-10-26 12:02:30|23989.09|23869.09|23992.05|23872.05|23992.37|23872.37|23988.81|23868.81|10
1635249760000|2021-10-26 12:02:40|23992.03|23872.03|23991.51|23871.51|23992.03|23872.03|23990.14|23870.14|10
1635249770000|2021-10-26 12:02:50|23992.25|23872.25|23993.71|23873.71|23993.71|23873.71|23991.64|23871.64|10
1635249780000|2021-10-26 12:03:00|23993.84|23873.84|23995.41|23875.41|23995.68|23875.68|23992.59|23872.59|10
1635249790000|2021-10-26 12:03:10|23996.75|23876.75|23999.87|23879.87|23999.93|23879.93|23996.23|23876.23|10
1635249800000|2021-10-26 12:03:20|23999.94|23879.94|24004.62|23884.62|24005|23885|23999.94|23879.94|10
1635249810000|2021-10-26 12:03:30|24004.73|23884.73|24004.02|23884.02|24005.51|23885.51|24004.02|23884.02|10
1635249820000|2021-10-26 12:03:40|24003.95|23883.95|24006.38|23886.38|24006.45|23886.45|24003.68|23883.68|9
1635249830000|2021-10-26 12:03:50|24006.96|23886.96|24006.66|23886.66|24007.94|23887.94|24006.41|23886.41|9
1635249840000|2021-10-26 12:04:00|24006.69|23886.69|24009.38|23889.38|24009.38|23889.38|24006.65|23886.65|10
1635249850000|2021-10-26 12:04:10|24008.45|23888.45|24007.68|23887.68|24009.17|23889.17|24007.42|23887.42|10
1635249860000|2021-10-26 12:04:20|24007.66|23887.66|24007.9|23887.9|24007.9|23887.9|24006.51|23886.51|10
1635249870000|2021-10-26 12:04:30|24007.87|23887.87|24007.69|23887.69|24008.34|23888.34|24007.51|23887.51|10
1635249880000|2021-10-26 12:04:40|24007.89|23887.89|24007.08|23887.08|24007.89|23887.89|24007.03|23887.03|9
1635249890000|2021-10-26 12:04:50|24006.94|23886.94|24008.85|23888.85|24008.85|23888.85|24006.71|23886.71|10
1635249900000|2021-10-26 12:05:00|24008.42|23888.42|24009.5|23889.5|24009.5|23889.5|24006.94|23886.94|10
1635249910000|2021-10-26 12:05:10|24009.53|23889.53|24008.34|23888.34|24009.84|23889.84|24008.24|23888.24|10
1635249920000|2021-10-26 12:05:20|24008.24|23888.24|24008.66|23888.66|24009.1|23889.1|24008.24|23888.24|10
1635249930000|2021-10-26 12:05:30|24008.91|23888.91|24010.06|23890.06|24010.08|23890.08|24008.91|23888.91|9
1635249940000|2021-10-26 12:05:40|24010.09|23890.09|24007.91|23887.91|24010.2|23890.2|24007.91|23887.91|10
1635249950000|2021-10-26 12:05:50|24007.7|23887.7|24007.87|23887.87|24008.59|23888.59|24007.53|23887.53|10
1635249960000|2021-10-26 12:06:00|24007.74|23887.74|24008.14|23888.14|24008.14|23888.14|24006.73|23886.73|10
1635249970000|2021-10-26 12:06:10|24007.51|23887.51|24007.71|23887.71|24008.86|23888.86|24007.32|23887.32|10
1635249980000|2021-10-26 12:06:20|24007.57|23887.57|24008.88|23888.88|24008.92|23888.92|24007.45|23887.45|9
1635249990000|2021-10-26 12:06:30|24007.52|23887.52|24006.17|23886.17|24009.34|23889.34|24006.17|23886.17|9
1635250000000|2021-10-26 12:06:40|24006.41|23886.41|24008.79|23888.79|24008.79|23888.79|24006.4|23886.4|10
1635250010000|2021-10-26 12:06:50|24009.14|23889.14|24008.93|23888.93|24009.67|23889.67|24008.6|23888.6|9
1635250020000|2021-10-26 12:07:00|24007.85|23887.85|24011.91|23891.91|24011.91|23891.91|24007.85|23887.85|10
1635250030000|2021-10-26 12:07:10|24011.53|23891.53|24010.04|23890.04|24011.72|23891.72|24010.04|23890.04|10
1635250040000|2021-10-26 12:07:20|24009.73|23889.73|24011.3|23891.3|24011.3|23891.3|24009.64|23889.64|10
1635250050000|2021-10-26 12:07:30|24011.37|23891.37|24010.95|23890.95|24011.6|23891.6|24010.81|23890.81|9
1635250060000|2021-10-26 12:07:40|24010.86|23890.86|24007.17|23887.17|24010.86|23890.86|24007.17|23887.17|9
1635250070000|2021-10-26 12:07:50|24007.16|23887.16|24008.56|23888.56|24008.69|23888.69|24006.68|23886.68|10
1635250080000|2021-10-26 12:08:00|24008.89|23888.89|24008.66|23888.66|24009.17|23889.17|24007.72|23887.72|10
1635250090000|2021-10-26 12:08:10|24008.88|23888.88|24007.6|23887.6|24008.88|23888.88|24007.2|23887.2|10
1635250100000|2021-10-26 12:08:20|24005.81|23885.81|24006.83|23886.83|24008.07|23888.07|24005.81|23885.81|10
1635250110000|2021-10-26 12:08:30|24006.93|23886.93|24003.09|23883.09|24006.93|23886.93|24002.87|23882.87|10
1635250120000|2021-10-26 12:08:40|24003.19|23883.19|24002.66|23882.66|24003.81|23883.81|24002.31|23882.31|10
1635250130000|2021-10-26 12:08:50|24002.9|23882.9|24002.09|23882.09|24003.65|23883.65|24001.88|23881.88|10
1635250140000|2021-10-26 12:09:00|24003.41|23883.41|24001.89|23881.89|24003.41|23883.41|24001.89|23881.89|9
1635250150000|2021-10-26 12:09:10|24001.48|23881.48|23999.58|23879.58|24001.62|23881.62|23998.64|23878.64|10
1635250160000|2021-10-26 12:09:20|23998.53|23878.53|23998.33|23878.33|23999.09|23879.09|23998.33|23878.33|10
1635250170000|2021-10-26 12:09:30|23999.82|23879.82|24001.11|23881.11|24001.13|23881.13|23997.86|23877.86|10
1635250180000|2021-10-26 12:09:40|24000.92|23880.92|24004.48|23884.48|24004.48|23884.48|24000.92|23880.92|10
1635250190000|2021-10-26 12:09:50|24005.04|23885.04|24006.89|23886.89|24007.02|23887.02|24005.04|23885.04|10
1635250200000|2021-10-26 12:10:00|24006.99|23886.99|24011.12|23891.12|24011.12|23891.12|24006.15|23886.15|10
1635250210000|2021-10-26 12:10:10|24011.16|23891.16|24012.15|23892.15|24012.19|23892.19|24010.93|23890.93|10
1635250220000|2021-10-26 12:10:20|24011.96|23891.96|24013.25|23893.25|24013.71|23893.71|24011.96|23891.96|9
1635250230000|2021-10-26 12:10:30|24013.26|23893.26|24011.85|23891.85|24013.5|23893.5|24011.85|23891.85|9
1635250240000|2021-10-26 12:10:40|24011.67|23891.67|24014.11|23894.11|24014.11|23894.11|24011.67|23891.67|9
1635250250000|2021-10-26 12:10:50|24014.15|23894.15|24014.37|23894.37|24014.37|23894.37|24013.4|23893.4|9
1635250260000|2021-10-26 12:11:00|24014.79|23894.79|24013.6|23893.6|24015.03|23895.03|24012.59|23892.59|10
1635250270000|2021-10-26 12:11:10|24013.89|23893.89|24013.65|23893.65|24014.64|23894.64|24013.65|23893.65|10
1635250280000|2021-10-26 12:11:20|24013.44|23893.44|24013.75|23893.75|24014.15|23894.15|24012.57|23892.57|10
1635250290000|2021-10-26 12:11:30|24012.37|23892.37|24012.22|23892.22|24013.35|23893.35|24012.22|23892.22|10
1635250300000|2021-10-26 12:11:40|24011.21|23891.21|24009.01|23889.01|24011.95|23891.95|24009.01|23889.01|10
1635250310000|2021-10-26 12:11:50|24008.65|23888.65|24007|23887|24008.75|23888.75|24006.62|23886.62|10
1635250320000|2021-10-26 12:12:00|24006.51|23886.51|24005.61|23885.61|24007.06|23887.06|24005.61|23885.61|10
1635250330000|2021-10-26 12:12:10|24005.46|23885.46|24005.33|23885.33|24005.95|23885.95|24004.69|23884.69|10
1635250340000|2021-10-26 12:12:20|24005.45|23885.45|24004.98|23884.98|24005.76|23885.76|24004.89|23884.89|10
1635250350000|2021-10-26 12:12:30|24004.99|23884.99|24003.39|23883.39|24004.99|23884.99|24003.28|23883.28|10
1635250360000|2021-10-26 12:12:40|24003.41|23883.41|24001.86|23881.86|24003.67|23883.67|24001.86|23881.86|10
1635250370000|2021-10-26 12:12:50|24002.31|23882.31|24000.76|23880.76|24002.38|23882.38|24000.76|23880.76|10
1635250380000|2021-10-26 12:13:00|24000.94|23880.94|23999.88|23879.88|24000.94|23880.94|23998.99|23878.99|9
1635250390000|2021-10-26 12:13:10|23999.75|23879.75|23994.77|23874.77|24000.03|23880.03|23994.68|23874.68|10
1635250400000|2021-10-26 12:13:20|23992.76|23872.76|23991.59|23871.59|23993.09|23873.09|23991.59|23871.59|10
1635250410000|2021-10-26 12:13:30|23991.42|23871.42|23988.22|23868.22|23991.42|23871.42|23988.22|23868.22|10
1635250420000|2021-10-26 12:13:40|23987.74|23867.74|23983.46|23863.46|23987.74|23867.74|23983.46|23863.46|10
1635250430000|2021-10-26 12:13:50|23982.59|23862.59|23979.55|23859.55|23982.59|23862.59|23979.55|23859.55|10
1635250440000|2021-10-26 12:14:00|23977.02|23857.02|23975.68|23855.68|23977.02|23857.02|23975.63|23855.63|9
1635250450000|2021-10-26 12:14:10|23974.31|23854.31|23972.38|23852.38|23975.07|23855.07|23972.38|23852.38|10
1635250460000|2021-10-26 12:14:20|23973.01|23853.01|23972.5|23852.5|23973.01|23853.01|23971.32|23851.32|10
1635250470000|2021-10-26 12:14:30|23972.51|23852.51|23970.2|23850.2|23972.51|23852.51|23970.12|23850.12|9
1635250480000|2021-10-26 12:14:40|23969.86|23849.86|23967.41|23847.41|23970.05|23850.05|23967.41|23847.41|9
1635250490000|2021-10-26 12:14:50|23967.51|23847.51|23965.16|23845.16|23968.14|23848.14|23965.03|23845.03|10
1635250500000|2021-10-26 12:15:00|23965.96|23845.96|23967.58|23847.58|23967.58|23847.58|23965.96|23845.96|10
1635250510000|2021-10-26 12:15:10|23968.05|23848.05|23964.56|23844.56|23968.05|23848.05|23964.56|23844.56|10
1635250520000|2021-10-26 12:15:20|23964.7|23844.7|23961.93|23841.93|23964.7|23844.7|23961.93|23841.93|10
1635250530000|2021-10-26 12:15:30|23958.17|23838.17|23954.52|23834.52|23959.44|23839.44|23954.52|23834.52|10
1635250540000|2021-10-26 12:15:40|23954.71|23834.71|23952.55|23832.55|23954.71|23834.71|23952.31|23832.31|9
1635250550000|2021-10-26 12:15:50|23952.22|23832.22|23953.19|23833.19|23953.19|23833.19|23950.92|23830.92|10
1635250560000|2021-10-26 12:16:00|23953.22|23833.22|23952.33|23832.33|23954.3|23834.3|23952.33|23832.33|10
1635250570000|2021-10-26 12:16:10|23952.27|23832.27|23950.33|23830.33|23952.39|23832.39|23950.33|23830.33|10
1635250580000|2021-10-26 12:16:20|23949.44|23829.44|23947.42|23827.42|23949.58|23829.58|23947.42|23827.42|10
1635250590000|2021-10-26 12:16:30|23947.23|23827.23|23943.87|23823.87|23947.23|23827.23|23943.87|23823.87|10
1635250600000|2021-10-26 12:16:40|23943.89|23823.89|23942.77|23822.77|23944.15|23824.15|23942.77|23822.77|10
1635250610000|2021-10-26 12:16:50|23942.37|23822.37|23941.54|23821.54|23942.85|23822.85|23941.54|23821.54|9
1635250620000|2021-10-26 12:17:00|23941.34|23821.34|23941.51|23821.51|23942.06|23822.06|23941.34|23821.34|10
1635250630000|2021-10-26 12:17:10|23941.37|23821.37|23941.33|23821.33|23942.61|23822.61|23940.86|23820.86|9
1635250640000|2021-10-26 12:17:20|23941.16|23821.16|23940.15|23820.15|23941.32|23821.32|23939.66|23819.66|10
1635250650000|2021-10-26 12:17:30|23938.63|23818.63|23938.74|23818.74|23939.23|23819.23|23938.24|23818.24|10
1635250660000|2021-10-26 12:17:40|23939.19|23819.19|23938|23818|23939.32|23819.32|23937.79|23817.79|10
1635250670000|2021-10-26 12:17:50|23936.78|23816.78|23932.69|23812.69|23936.78|23816.78|23932.69|23812.69|10
1635250680000|2021-10-26 12:18:00|23932.16|23812.16|23932.88|23812.88|23932.89|23812.89|23931.46|23811.46|10
1635250690000|2021-10-26 12:18:10|23932.18|23812.18|23931.58|23811.58|23932.18|23812.18|23931.12|23811.12|10
1635250700000|2021-10-26 12:18:20|23931.67|23811.67|23928.81|23808.81|23931.77|23811.77|23928.4|23808.4|10
1635250710000|2021-10-26 12:18:30|23928.36|23808.36|23927.16|23807.16|23928.68|23808.68|23927.13|23807.13|10
1635250720000|2021-10-26 12:18:40|23927.31|23807.31|23926.83|23806.83|23927.31|23807.31|23926.45|23806.45|10
1635250730000|2021-10-26 12:18:50|23926.87|23806.87|23926.49|23806.49|23927.88|23807.88|23924.51|23804.51|10
1635250740000|2021-10-26 12:19:00|23925.31|23805.31|23923.82|23803.82|23925.31|23805.31|23923.76|23803.76|10
1635250750000|2021-10-26 12:19:10|23923.08|23803.08|23922.71|23802.71|23923.15|23803.15|23921.87|23801.87|10
1635250760000|2021-10-26 12:19:20|23922.4|23802.4|23920|23800|23922.4|23802.4|23920|23800|10
1635250770000|2021-10-26 12:19:30|23919.61|23799.61|23920.24|23800.24|23921.27|23801.27|23919.61|23799.61|10
1635250780000|2021-10-26 12:19:40|23920.63|23800.63|23920.39|23800.39|23921.17|23801.17|23920.15|23800.15|10
1635250790000|2021-10-26 12:19:50|23920.33|23800.33|23920.83|23800.83|23920.83|23800.83|23918.97|23798.97|10
1635250800000|2021-10-26 12:20:00|23919.92|23799.92|23919.63|23799.63|23920.48|23800.48|23919.48|23799.48|10
1635250810000|2021-10-26 12:20:10|23918.71|23798.71|23918.57|23798.57|23919.43|23799.43|23918.57|23798.57|9
1635250820000|2021-10-26 12:20:20|23918.93|23798.93|23916.65|23796.65|23919.48|23799.48|23916.65|23796.65|10
1635250830000|2021-10-26 12:20:30|23916.69|23796.69|23917.2|23797.2|23918.32|23798.32|23916.69|23796.69|10
1635250840000|2021-10-26 12:20:40|23917.08|23797.08|23918.29|23798.29|23918.29|23798.29|23916.24|23796.24|10
1635250850000|2021-10-26 12:20:50|23918.39|23798.39|23916.77|23796.77|23918.39|23798.39|23915.88|23795.88|10
1635250860000|2021-10-26 12:21:00|23916.79|23796.79|23915.52|23795.52|23916.79|23796.79|23915.05|23795.05|10
1635250870000|2021-10-26 12:21:10|23915.23|23795.23|23913.59|23793.59|23915.23|23795.23|23913.59|23793.59|9
1635250880000|2021-10-26 12:21:20|23912.32|23792.32|23912.78|23792.78|23912.84|23792.84|23911.87|23791.87|10
1635250890000|2021-10-26 12:21:30|23912.61|23792.61|23912.39|23792.39|23912.61|23792.61|23911.27|23791.27|10
1635250900000|2021-10-26 12:21:40|23911.79|23791.79|23910.54|23790.54|23912.39|23792.39|23909.99|23789.99|10
1635250910000|2021-10-26 12:21:50|23910.62|23790.62|23910.72|23790.72|23912.71|23792.71|23910.37|23790.37|10
1635250920000|2021-10-26 12:22:00|23910.69|23790.69|23911.7|23791.7|23912.03|23792.03|23910.69|23790.69|10
1635250930000|2021-10-26 12:22:10|23911.73|23791.73|23911.54|23791.54|23912.55|23792.55|23910.56|23790.56|10
1635250940000|2021-10-26 12:22:20|23911.35|23791.35|23911.82|23791.82|23911.82|23791.82|23909.21|23789.21|10
1635250950000|2021-10-26 12:22:30|23910.97|23790.97|23908.77|23788.77|23911.71|23791.71|23908.77|23788.77|9
1635250960000|2021-10-26 12:22:40|23908.74|23788.74|23911.91|23791.91|23911.91|23791.91|23908.7|23788.7|10
1635250970000|2021-10-26 12:22:50|23913.2|23793.2|23915.12|23795.12|23916.23|23796.23|23913.2|23793.2|10
1635250980000|2021-10-26 12:23:00|23915.99|23795.99|23919.59|23799.59|23919.59|23799.59|23915.99|23795.99|10
1635250990000|2021-10-26 12:23:10|23920.84|23800.84|23920.7|23800.7|23920.84|23800.84|23918.99|23798.99|10
1635251000000|2021-10-26 12:23:20|23918.6|23798.6|23916.85|23796.85|23918.74|23798.74|23916.85|23796.85|9
1635251010000|2021-10-26 12:23:30|23916.72|23796.72|23911.62|23791.62|23916.72|23796.72|23911.55|23791.55|10
1635251020000|2021-10-26 12:23:40|23912.17|23792.17|23910.68|23790.68|23912.17|23792.17|23910.61|23790.61|10
1635251030000|2021-10-26 12:23:50|23910.82|23790.82|23908.47|23788.47|23910.82|23790.82|23907.49|23787.49|9
1635251040000|2021-10-26 12:24:00|23907.89|23787.89|23904.46|23784.46|23907.89|23787.89|23904.22|23784.22|10
1635251050000|2021-10-26 12:24:10|23904.01|23784.01|23898.87|23778.87|23904.01|23784.01|23898.87|23778.87|10
1635251060000|2021-10-26 12:24:20|23898.13|23778.13|23896.73|23776.73|23898.13|23778.13|23896.73|23776.73|10
1635251070000|2021-10-26 12:24:30|23896.84|23776.84|23894.75|23774.75|23897.07|23777.07|23894.75|23774.75|10
1635251080000|2021-10-26 12:24:40|23895.44|23775.44|23892.42|23772.42|23895.59|23775.59|23892.42|23772.42|10
1635251090000|2021-10-26 12:24:50|23892.93|23772.93|23892.89|23772.89|23895.08|23775.08|23892.44|23772.44|10
1635251100000|2021-10-26 12:25:00|23892.65|23772.65|23889.16|23769.16|23892.65|23772.65|23889.16|23769.16|10
1635251110000|2021-10-26 12:25:10|23889.43|23769.43|23888|23768|23889.92|23769.92|23888|23768|10
1635251120000|2021-10-26 12:25:20|23888.08|23768.08|23888.97|23768.97|23889.04|23769.04|23887.92|23767.92|10
1635251130000|2021-10-26 12:25:30|23888.71|23768.71|23885.71|23765.71|23888.87|23768.87|23885.71|23765.71|10
1635251140000|2021-10-26 12:25:40|23885.6|23765.6|23879.84|23759.84|23885.6|23765.6|23879.84|23759.84|10
1635251150000|2021-10-26 12:25:50|23878.5|23758.5|23867.34|23747.34|23878.5|23758.5|23867.34|23747.34|10
1635251160000|2021-10-26 12:26:00|23865.15|23745.15|23859|23739|23865.15|23745.15|23859|23739|10
1635251170000|2021-10-26 12:26:10|23859.01|23739.01|23855.93|23735.93|23859.43|23739.43|23854.65|23734.65|10
1635251180000|2021-10-26 12:26:20|23855.32|23735.32|23855.49|23735.49|23856.31|23736.31|23854.85|23734.85|10
1635251190000|2021-10-26 12:26:30|23857.8|23737.8|23860.73|23740.73|23860.73|23740.73|23857.75|23737.75|9
1635251200000|2021-10-26 12:26:40|23862.67|23742.67|23866.74|23746.74|23866.75|23746.75|23862.67|23742.67|9
1635251210000|2021-10-26 12:26:50|23865.6|23745.6|23861.84|23741.84|23865.61|23745.61|23861.84|23741.84|10
1635251220000|2021-10-26 12:27:00|23862.37|23742.37|23861.64|23741.64|23863.54|23743.54|23861.64|23741.64|10
1635251230000|2021-10-26 12:27:10|23860.9|23740.9|23864.11|23744.11|23864.11|23744.11|23860.67|23740.67|10
1635251240000|2021-10-26 12:27:20|23864.56|23744.56|23866.65|23746.65|23866.65|23746.65|23864.04|23744.04|10
1635251250000|2021-10-26 12:27:30|23867.36|23747.36|23870.53|23750.53|23870.73|23750.73|23867.36|23747.36|10
1635251260000|2021-10-26 12:27:40|23870.2|23750.2|23873.58|23753.58|23873.87|23753.87|23870.2|23750.2|10
1635251270000|2021-10-26 12:27:50|23874.5|23754.5|23874.04|23754.04|23874.5|23754.5|23872.33|23752.33|9
1635251280000|2021-10-26 12:28:00|23874.02|23754.02|23874.74|23754.74|23875.04|23755.04|23873.24|23753.24|10
1635251290000|2021-10-26 12:28:10|23874.8|23754.8|23874.5|23754.5|23875.29|23755.29|23874.38|23754.38|10
1635251300000|2021-10-26 12:28:20|23873.43|23753.43|23871|23751|23873.43|23753.43|23871|23751|9
1635251310000|2021-10-26 12:28:30|23870.03|23750.03|23870.19|23750.19|23870.19|23750.19|23868.28|23748.28|8
1635251320000|2021-10-26 12:28:40|23870.56|23750.56|23869.88|23749.88|23870.56|23750.56|23869.78|23749.78|8
1635251330000|2021-10-26 12:28:50|23870.55|23750.55|23867.37|23747.37|23872.16|23752.16|23867.37|23747.37|10
1635251340000|2021-10-26 12:29:00|23868.3|23748.3|23867.14|23747.14|23868.56|23748.56|23867.14|23747.14|10
1635251350000|2021-10-26 12:29:10|23867.47|23747.47|23871.7|23751.7|23871.81|23751.81|23867.47|23747.47|10
1635251360000|2021-10-26 12:29:20|23871.48|23751.48|23867.37|23747.37|23871.48|23751.48|23867.37|23747.37|10
1635251370000|2021-10-26 12:29:30|23867.96|23747.96|23866.68|23746.68|23868.42|23748.42|23866.68|23746.68|10
1635251380000|2021-10-26 12:29:40|23867.57|23747.57|23865.23|23745.23|23867.57|23747.57|23865.15|23745.15|10
1635251390000|2021-10-26 12:29:50|23864.99|23744.99|23862.61|23742.61|23865.3|23745.3|23862.61|23742.61|10
1635251400000|2021-10-26 12:30:00|23863.42|23743.42|23862.73|23742.73|23864.12|23744.12|23862.73|23742.73|10
1635251410000|2021-10-26 12:30:10|23862.88|23742.88|23857.36|23737.36|23862.88|23742.88|23857.36|23737.36|10
1635251420000|2021-10-26 12:30:20|23857.3|23737.3|23849.64|23729.64|23857.3|23737.3|23849.64|23729.64|10
1635251430000|2021-10-26 12:30:30|23849.37|23729.37|23843.48|23723.48|23849.37|23729.37|23843.1|23723.1|9
1635251440000|2021-10-26 12:30:40|23843.06|23723.06|23851.48|23731.48|23851.48|23731.48|23842.75|23722.75|10
1635251450000|2021-10-26 12:30:50|23852.16|23732.16|23860.35|23740.35|23860.35|23740.35|23851.57|23731.57|10
1635251460000|2021-10-26 12:31:00|23861.03|23741.03|23860.16|23740.16|23862.05|23742.05|23860.06|23740.06|10
1635251470000|2021-10-26 12:31:10|23860.12|23740.12|23853.58|23733.58|23860.12|23740.12|23853.58|23733.58|10
1635251480000|2021-10-26 12:31:20|23854.1|23734.1|23856.68|23736.68|23856.68|23736.68|23854.1|23734.1|10
1635251490000|2021-10-26 12:31:30|23857.07|23737.07|23856.94|23736.94|23857.74|23737.74|23856.64|23736.64|10
1635251500000|2021-10-26 12:31:40|23855.94|23735.94|23850.06|23730.06|23856.16|23736.16|23850.06|23730.06|10
1635251510000|2021-10-26 12:31:50|23847.44|23727.44|23844.1|23724.1|23848.11|23728.11|23844.1|23724.1|10
1635251520000|2021-10-26 12:32:00|23846.72|23726.72|23842.86|23722.86|23846.72|23726.72|23842.64|23722.64|10
1635251530000|2021-10-26 12:32:10|23842.78|23722.78|23839.44|23719.44|23843.02|23723.02|23839.44|23719.44|10
1635251540000|2021-10-26 12:32:20|23838.92|23718.92|23836.66|23716.66|23839.17|23719.17|23836.66|23716.66|10
1635251550000|2021-10-26 12:32:30|23836.82|23716.82|23836.69|23716.69|23838.78|23718.78|23836.69|23716.69|10
1635251560000|2021-10-26 12:32:40|23836.65|23716.65|23836.61|23716.61|23836.72|23716.72|23834.13|23714.13|10
1635251570000|2021-10-26 12:32:50|23836.19|23716.19|23836.9|23716.9|23837.14|23717.14|23835.23|23715.23|10
1635251580000|2021-10-26 12:33:00|23837.67|23717.67|23835.68|23715.68|23837.74|23717.74|23835.59|23715.59|10
1635251590000|2021-10-26 12:33:10|23835.25|23715.25|23833.97|23713.97|23835.42|23715.42|23833.97|23713.97|10
1635251600000|2021-10-26 12:33:20|23833.55|23713.55|23832.38|23712.38|23834.09|23714.09|23832.05|23712.05|10
1635251610000|2021-10-26 12:33:30|23831.56|23711.56|23828.97|23708.97|23831.56|23711.56|23828.97|23708.97|10
1635251620000|2021-10-26 12:33:40|23828.67|23708.67|23822.88|23702.88|23828.67|23708.67|23822.88|23702.88|10
1635251630000|2021-10-26 12:33:50|23823.16|23703.16|23817.17|23697.17|23823.16|23703.16|23817.17|23697.17|10
1635251640000|2021-10-26 12:34:00|23816.57|23696.57|23818.78|23698.78|23818.78|23698.78|23814.49|23694.49|10
1635251650000|2021-10-26 12:34:10|23818.32|23698.32|23822.35|23702.35|23822.79|23702.79|23818.32|23698.32|10
1635251660000|2021-10-26 12:34:20|23822.44|23702.44|23822.74|23702.74|23825.15|23705.15|23822.44|23702.44|10
1635251670000|2021-10-26 12:34:30|23822.6|23702.6|23818.45|23698.45|23823.96|23703.96|23818.45|23698.45|10
1635251680000|2021-10-26 12:34:40|23817.57|23697.57|23814.32|23694.32|23817.57|23697.57|23814.32|23694.32|10
1635251690000|2021-10-26 12:34:50|23814.26|23694.26|23816.7|23696.7|23818.1|23698.1|23813.79|23693.79|10
1635251700000|2021-10-26 12:35:00|23816.3|23696.3|23806.55|23686.55|23816.54|23696.54|23806.55|23686.55|10
1635251710000|2021-10-26 12:35:10|23805.5|23685.5|23806.17|23686.17|23806.33|23686.33|23804.36|23684.36|10
1635251720000|2021-10-26 12:35:20|23804.47|23684.47|23807.18|23687.18|23807.46|23687.46|23803.86|23683.86|10
1635251730000|2021-10-26 12:35:30|23808.23|23688.23|23809.47|23689.47|23811.9|23691.9|23808.11|23688.11|10
1635251740000|2021-10-26 12:35:40|23809.32|23689.32|23806.69|23686.69|23809.39|23689.39|23806.69|23686.69|10
1635251750000|2021-10-26 12:35:50|23806.25|23686.25|23810.46|23690.46|23810.46|23690.46|23806.22|23686.22|10
1635251760000|2021-10-26 12:36:00|23810.37|23690.37|23809.18|23689.18|23812.67|23692.67|23809.18|23689.18|10
1635251770000|2021-10-26 12:36:10|23810.63|23690.63|23808.82|23688.82|23810.63|23690.63|23807.99|23687.99|10
1635251780000|2021-10-26 12:36:20|23807.19|23687.19|23807.81|23687.81|23808.53|23688.53|23806.23|23686.23|10
1635251790000|2021-10-26 12:36:30|23808.56|23688.56|23809.31|23689.31|23809.48|23689.48|23807.46|23687.46|10
1635251800000|2021-10-26 12:36:40|23810.12|23690.12|23813.4|23693.4|23813.45|23693.45|23809.62|23689.62|9
1635251810000|2021-10-26 12:36:50|23814.61|23694.61|23817.91|23697.91|23817.91|23697.91|23812.71|23692.71|10
1635251820000|2021-10-26 12:37:00|23819.22|23699.22|23823.01|23703.01|23824.75|23704.75|23819.22|23699.22|10
1635251830000|2021-10-26 12:37:10|23824.25|23704.25|23826.17|23706.17|23827.07|23707.07|23824.25|23704.25|10
1635251840000|2021-10-26 12:37:20|23826.4|23706.4|23826.08|23706.08|23827.25|23707.25|23825.11|23705.11|10
1635251850000|2021-10-26 12:37:30|23826.19|23706.19|23824.55|23704.55|23826.73|23706.73|23823.54|23703.54|10
1635251860000|2021-10-26 12:37:40|23824.12|23704.12|23827.71|23707.71|23827.75|23707.75|23824.12|23704.12|10
1635251870000|2021-10-26 12:37:50|23828.44|23708.44|23828.9|23708.9|23828.9|23708.9|23827.01|23707.01|10
1635251880000|2021-10-26 12:38:00|23830.07|23710.07|23827.93|23707.93|23830.86|23710.86|23827.93|23707.93|10
1635251890000|2021-10-26 12:38:10|23827.96|23707.96|23829.52|23709.52|23830.6|23710.6|23827.96|23707.96|10
1635251900000|2021-10-26 12:38:20|23830.18|23710.18|23831.08|23711.08|23831.83|23711.83|23830.18|23710.18|10
1635251910000|2021-10-26 12:38:30|23831.4|23711.4|23828.69|23708.69|23831.4|23711.4|23828.5|23708.5|10
1635251920000|2021-10-26 12:38:40|23828.58|23708.58|23829.97|23709.97|23830.4|23710.4|23828.58|23708.58|10
1635251930000|2021-10-26 12:38:50|23830.13|23710.13|23828.72|23708.72|23830.51|23710.51|23828.68|23708.68|10
1635251940000|2021-10-26 12:39:00|23829.38|23709.38|23827.24|23707.24|23829.53|23709.53|23827.03|23707.03|10
1635251950000|2021-10-26 12:39:10|23827.89|23707.89|23827.11|23707.11|23829.11|23709.11|23827.11|23707.11|10
1635251960000|2021-10-26 12:39:20|23826.77|23706.77|23828.02|23708.02|23828.75|23708.75|23826.77|23706.77|10
1635251970000|2021-10-26 12:39:30|23827.79|23707.79|23827.28|23707.28|23827.79|23707.79|23826.76|23706.76|10
1635251980000|2021-10-26 12:39:40|23827.19|23707.19|23823.81|23703.81|23827.43|23707.43|23823.81|23703.81|10
1635251990000|2021-10-26 12:39:50|23824.39|23704.39|23819.98|23699.98|23824.54|23704.54|23819.98|23699.98|8
1635252000000|2021-10-26 12:40:00|23820.91|23700.91|23819.8|23699.8|23820.91|23700.91|23819.48|23699.48|10
1635252010000|2021-10-26 12:40:10|23821.05|23701.05|23821.18|23701.18|23821.67|23701.67|23819.91|23699.91|10
1635252020000|2021-10-26 12:40:20|23820.03|23700.03|23822.86|23702.86|23822.86|23702.86|23819.59|23699.59|10
1635252030000|2021-10-26 12:40:30|23823.2|23703.2|23825.4|23705.4|23825.67|23705.67|23823.2|23703.2|10
1635252040000|2021-10-26 12:40:40|23826.86|23706.86|23826.86|23706.86|23827.99|23707.99|23826.67|23706.67|10
1635252050000|2021-10-26 12:40:50|23826.5|23706.5|23828.88|23708.88|23828.88|23708.88|23826.5|23706.5|9
1635252060000|2021-10-26 12:41:00|23828.15|23708.15|23829.73|23709.73|23830.12|23710.12|23828.15|23708.15|9
1635252070000|2021-10-26 12:41:10|23830.09|23710.09|23830|23710|23830.87|23710.87|23830|23710|10
1635252080000|2021-10-26 12:41:20|23830.01|23710.01|23830.17|23710.17|23830.17|23710.17|23828.51|23708.51|10
1635252090000|2021-10-26 12:41:30|23830.03|23710.03|23830.67|23710.67|23831.13|23711.13|23829.18|23709.18|10
1635252100000|2021-10-26 12:41:40|23829.68|23709.68|23831.71|23711.71|23831.71|23711.71|23829.68|23709.68|10
1635252110000|2021-10-26 12:41:50|23831.78|23711.78|23831.58|23711.58|23832.33|23712.33|23830.68|23710.68|10
1635252120000|2021-10-26 12:42:00|23831.82|23711.82|23831.97|23711.97|23832.62|23712.62|23831.41|23711.41|8
1635252130000|2021-10-26 12:42:10|23832.46|23712.46|23833.66|23713.66|23833.66|23713.66|23832.46|23712.46|10
1635252140000|2021-10-26 12:42:20|23832.56|23712.56|23834.89|23714.89|23834.89|23714.89|23832.56|23712.56|10
1635252150000|2021-10-26 12:42:30|23835.09|23715.09|23835.9|23715.9|23835.93|23715.93|23835.04|23715.04|9
1635252160000|2021-10-26 12:42:40|23835.48|23715.48|23834.26|23714.26|23836.52|23716.52|23834.26|23714.26|10
1635252170000|2021-10-26 12:42:50|23834.34|23714.34|23833.89|23713.89|23834.64|23714.64|23833.86|23713.86|10
1635252180000|2021-10-26 12:43:00|23834.98|23714.98|23836.04|23716.04|23837.2|23717.2|23834.98|23714.98|10
1635252190000|2021-10-26 12:43:10|23836.32|23716.32|23837.81|23717.81|23837.89|23717.89|23835.99|23715.99|10
1635252200000|2021-10-26 12:43:20|23837.88|23717.88|23836.71|23716.71|23837.89|23717.89|23836.71|23716.71|9
1635252210000|2021-10-26 12:43:30|23836.75|23716.75|23837|23717|23838.05|23718.05|23836.75|23716.75|10
1635252220000|2021-10-26 12:43:40|23837.72|23717.72|23837.68|23717.68|23837.72|23717.72|23836.31|23716.31|10
1635252230000|2021-10-26 12:43:50|23836.99|23716.99|23836.73|23716.73|23837.13|23717.13|23836.38|23716.38|9
1635252240000|2021-10-26 12:44:00|23836|23716|23836.08|23716.08|23837.19|23717.19|23835.81|23715.81|7
1635252250000|2021-10-26 12:44:10|23835.73|23715.73|23835.46|23715.46|23836.41|23716.41|23835.2|23715.2|10
1635252260000|2021-10-26 12:44:20|23835.49|23715.49|23836.12|23716.12|23836.12|23716.12|23834.57|23714.57|10
1635252270000|2021-10-26 12:44:30|23835.91|23715.91|23833.94|23713.94|23836.03|23716.03|23833.94|23713.94|10
1635252280000|2021-10-26 12:44:40|23833.66|23713.66|23833.91|23713.91|23834.27|23714.27|23832.87|23712.87|10
1635252290000|2021-10-26 12:44:50|23832.81|23712.81|23830.96|23710.96|23832.84|23712.84|23830.95|23710.95|10
1635252300000|2021-10-26 12:45:00|23830.76|23710.76|23830.85|23710.85|23831.47|23711.47|23830.51|23710.51|9
1635252310000|2021-10-26 12:45:10|23831.94|23711.94|23837.48|23717.48|23837.48|23717.48|23831.94|23711.94|9
1635252320000|2021-10-26 12:45:20|23838.27|23718.27|23842.17|23722.17|23842.17|23722.17|23838.27|23718.27|10
1635252330000|2021-10-26 12:45:30|23842.68|23722.68|23847.65|23727.65|23847.65|23727.65|23842.68|23722.68|9
1635252340000|2021-10-26 12:45:40|23848.15|23728.15|23851.32|23731.32|23853.35|23733.35|23848.15|23728.15|10
1635252350000|2021-10-26 12:45:50|23851.87|23731.87|23856.96|23736.96|23856.96|23736.96|23851.68|23731.68|10
1635252360000|2021-10-26 12:46:00|23857.17|23737.17|23859.29|23739.29|23859.29|23739.29|23856.87|23736.87|10
1635252370000|2021-10-26 12:46:10|23859.58|23739.58|23866.09|23746.09|23866.09|23746.09|23859.53|23739.53|10
1635252380000|2021-10-26 12:46:20|23865.9|23745.9|23860.04|23740.04|23865.9|23745.9|23860.04|23740.04|10
1635252390000|2021-10-26 12:46:30|23860.16|23740.16|23858.08|23738.08|23860.4|23740.4|23857.76|23737.76|10
1635252400000|2021-10-26 12:46:40|23857.7|23737.7|23857.33|23737.33|23857.7|23737.7|23856.48|23736.48|10
1635252410000|2021-10-26 12:46:50|23856.79|23736.79|23859.56|23739.56|23859.56|23739.56|23856.59|23736.59|10
1635252420000|2021-10-26 12:47:00|23859.31|23739.31|23859.49|23739.49|23859.84|23739.84|23858.84|23738.84|10
1635252430000|2021-10-26 12:47:10|23859.63|23739.63|23858.28|23738.28|23859.63|23739.63|23857.82|23737.82|10
1635252440000|2021-10-26 12:47:20|23859.86|23739.86|23863.28|23743.28|23863.28|23743.28|23859.86|23739.86|10
1635252450000|2021-10-26 12:47:30|23864.04|23744.04|23870.88|23750.88|23870.88|23750.88|23863.72|23743.72|10
1635252460000|2021-10-26 12:47:40|23871.09|23751.09|23872.79|23752.79|23874.04|23754.04|23870.6|23750.6|10
1635252470000|2021-10-26 12:47:50|23872.69|23752.69|23875.81|23755.81|23876.26|23756.26|23872.69|23752.69|9
1635252480000|2021-10-26 12:48:00|23876.26|23756.26|23879.58|23759.58|23879.58|23759.58|23876.26|23756.26|10
1635252490000|2021-10-26 12:48:10|23878.81|23758.81|23879.58|23759.58|23879.58|23759.58|23877.84|23757.84|8
1635252500000|2021-10-26 12:48:20|23879.43|23759.43|23880.58|23760.58|23881.19|23761.19|23878.58|23758.58|10
1635252510000|2021-10-26 12:48:30|23880.55|23760.55|23880.67|23760.67|23880.67|23760.67|23879.64|23759.64|9
1635252520000|2021-10-26 12:48:40|23880.48|23760.48|23879.83|23759.83|23880.48|23760.48|23879.47|23759.47|10
1635252530000|2021-10-26 12:48:50|23880.77|23760.77|23881.43|23761.43|23881.43|23761.43|23879.45|23759.45|8
1635252540000|2021-10-26 12:49:00|23881.84|23761.84|23879.17|23759.17|23881.84|23761.84|23879.17|23759.17|9
1635252550000|2021-10-26 12:49:10|23879.21|23759.21|23880.11|23760.11|23881.4|23761.4|23878.73|23758.73|9
1635252560000|2021-10-26 12:49:20|23880.59|23760.59|23878.7|23758.7|23881.35|23761.35|23878.64|23758.64|10
1635252570000|2021-10-26 12:49:30|23878.66|23758.66|23878.26|23758.26|23879.03|23759.03|23878.06|23758.06|10
1635252580000|2021-10-26 12:49:40|23877.9|23757.9|23878.96|23758.96|23879.08|23759.08|23877.42|23757.42|10
1635252590000|2021-10-26 12:49:50|23878.8|23758.8|23879.3|23759.3|23881.93|23761.93|23877.2|23757.2|10
1635252600000|2021-10-26 12:50:00|23879.45|23759.45|23879|23759|23880.7|23760.7|23878.74|23758.74|10
1635252610000|2021-10-26 12:50:10|23879.37|23759.37|23881.91|23761.91|23881.91|23761.91|23879.37|23759.37|10
1635252620000|2021-10-26 12:50:20|23882.2|23762.2|23882.94|23762.94|23882.94|23762.94|23882.02|23762.02|10
1635252630000|2021-10-26 12:50:30|23883.19|23763.19|23885.74|23765.74|23885.74|23765.74|23882.99|23762.99|10
1635252640000|2021-10-26 12:50:40|23885.77|23765.77|23888.6|23768.6|23888.6|23768.6|23884.44|23764.44|10
1635252650000|2021-10-26 12:50:50|23889.71|23769.71|23889.49|23769.49|23891.23|23771.23|23889.49|23769.49|10
1635252660000|2021-10-26 12:51:00|23889.06|23769.06|23889.67|23769.67|23890.12|23770.12|23888.74|23768.74|10
1635252670000|2021-10-26 12:51:10|23889.41|23769.41|23890.31|23770.31|23890.31|23770.31|23888.5|23768.5|10
1635252680000|2021-10-26 12:51:20|23888.72|23768.72|23888.64|23768.64|23889.82|23769.82|23888.59|23768.59|10
1635252690000|2021-10-26 12:51:30|23888.88|23768.88|23887.81|23767.81|23889.33|23769.33|23887.34|23767.34|10
1635252700000|2021-10-26 12:51:40|23888.89|23768.89|23888.79|23768.79|23888.91|23768.91|23888.16|23768.16|10
1635252710000|2021-10-26 12:51:50|23888.87|23768.87|23888.86|23768.86|23889.31|23769.31|23887.66|23767.66|10
1635252720000|2021-10-26 12:52:00|23888.82|23768.82|23891.46|23771.46|23891.46|23771.46|23887.23|23767.23|10
1635252730000|2021-10-26 12:52:10|23891.06|23771.06|23890.26|23770.26|23891.06|23771.06|23889.83|23769.83|10
1635252740000|2021-10-26 12:52:20|23890.33|23770.33|23889.9|23769.9|23891.27|23771.27|23889.65|23769.65|10
1635252750000|2021-10-26 12:52:30|23889.47|23769.47|23887.25|23767.25|23889.47|23769.47|23887.25|23767.25|10
1635252760000|2021-10-26 12:52:40|23886.88|23766.88|23886.57|23766.57|23887.85|23767.85|23886.5|23766.5|10
1635252770000|2021-10-26 12:52:50|23887.04|23767.04|23885.84|23765.84|23887.27|23767.27|23885.72|23765.72|10
1635252780000|2021-10-26 12:53:00|23885.83|23765.83|23883.95|23763.95|23885.83|23765.83|23883.95|23763.95|9
1635252790000|2021-10-26 12:53:10|23885.12|23765.12|23883|23763|23885.12|23765.12|23882.95|23762.95|10
1635252800000|2021-10-26 12:53:20|23882.88|23762.88|23881.46|23761.46|23882.88|23762.88|23881.46|23761.46|10
1635252810000|2021-10-26 12:53:30|23881.51|23761.51|23877.77|23757.77|23881.62|23761.62|23877.77|23757.77|10
1635252820000|2021-10-26 12:53:40|23876.56|23756.56|23876.89|23756.89|23877.44|23757.44|23876.14|23756.14|10
1635252830000|2021-10-26 12:53:50|23877.14|23757.14|23878.65|23758.65|23878.77|23758.77|23876.62|23756.62|9
1635252840000|2021-10-26 12:54:00|23878.75|23758.75|23875.71|23755.71|23878.98|23758.98|23875.71|23755.71|10
1635252850000|2021-10-26 12:54:10|23876.2|23756.2|23876.08|23756.08|23876.72|23756.72|23874.72|23754.72|10
1635252860000|2021-10-26 12:54:20|23875.71|23755.71|23877.34|23757.34|23877.61|23757.61|23875.71|23755.71|10
1635252870000|2021-10-26 12:54:30|23877.64|23757.64|23880.88|23760.88|23880.88|23760.88|23877.13|23757.13|10
1635252880000|2021-10-26 12:54:40|23881.09|23761.09|23881.79|23761.79|23882.79|23762.79|23880.01|23760.01|10
1635252890000|2021-10-26 12:54:50|23882.32|23762.32|23886.76|23766.76|23887.11|23767.11|23882.32|23762.32|10
1635252900000|2021-10-26 12:55:00|23887.27|23767.27|23887.26|23767.26|23887.66|23767.66|23887|23767|10
1635252910000|2021-10-26 12:55:10|23887.52|23767.52|23888.61|23768.61|23888.63|23768.63|23887.41|23767.41|10
1635252920000|2021-10-26 12:55:20|23888.74|23768.74|23889.37|23769.37|23889.71|23769.71|23888.7|23768.7|8
1635252930000|2021-10-26 12:55:30|23889.84|23769.84|23891.41|23771.41|23892.17|23772.17|23889.63|23769.63|9
1635252940000|2021-10-26 12:55:40|23890.55|23770.55|23891.86|23771.86|23892.03|23772.03|23890.55|23770.55|10
1635252950000|2021-10-26 12:55:50|23891.57|23771.57|23895.55|23775.55|23895.55|23775.55|23891.57|23771.57|10
1635252960000|2021-10-26 12:56:00|23895.53|23775.53|23894.92|23774.92|23896.93|23776.93|23894.88|23774.88|10
1635252970000|2021-10-26 12:56:10|23894.99|23774.99|23894.54|23774.54|23895.23|23775.23|23893.86|23773.86|10
1635252980000|2021-10-26 12:56:20|23894.43|23774.43|23893.71|23773.71|23894.67|23774.67|23893.05|23773.05|10
1635252990000|2021-10-26 12:56:30|23892.96|23772.96|23892.08|23772.08|23893.72|23773.72|23891.7|23771.7|10
1635253000000|2021-10-26 12:56:40|23891.65|23771.65|23891.07|23771.07|23891.88|23771.88|23890.67|23770.67|10
1635253010000|2021-10-26 12:56:50|23891.22|23771.22|23890.9|23770.9|23892.32|23772.32|23890.9|23770.9|10
1635253020000|2021-10-26 12:57:00|23890.85|23770.85|23890.3|23770.3|23891.91|23771.91|23889.42|23769.42|10
1635253030000|2021-10-26 12:57:10|23890.63|23770.63|23890.09|23770.09|23891.05|23771.05|23889.72|23769.72|10
1635253040000|2021-10-26 12:57:20|23889.9|23769.9|23887.69|23767.69|23890.64|23770.64|23887.32|23767.32|10
1635253050000|2021-10-26 12:57:30|23888.11|23768.11|23889.39|23769.39|23889.39|23769.39|23887.16|23767.16|10
1635253060000|2021-10-26 12:57:40|23889.11|23769.11|23887.54|23767.54|23889.44|23769.44|23887.54|23767.54|10
1635253070000|2021-10-26 12:57:50|23887.81|23767.81|23888.13|23768.13|23888.52|23768.52|23887.4|23767.4|9
1635253080000|2021-10-26 12:58:00|23887.76|23767.76|23886.35|23766.35|23887.76|23767.76|23885.81|23765.81|10
1635253090000|2021-10-26 12:58:10|23885.24|23765.24|23885.44|23765.44|23885.86|23765.86|23884.86|23764.86|10
1635253100000|2021-10-26 12:58:20|23885.38|23765.38|23884.93|23764.93|23885.77|23765.77|23884.84|23764.84|10
1635253110000|2021-10-26 12:58:30|23884.91|23764.91|23887.49|23767.49|23887.49|23767.49|23884.85|23764.85|10
1635253120000|2021-10-26 12:58:40|23887.6|23767.6|23887.96|23767.96|23888.61|23768.61|23887.12|23767.12|9
1635253130000|2021-10-26 12:58:50|23886.94|23766.94|23886.75|23766.75|23887.46|23767.46|23885.89|23765.89|10
1635253140000|2021-10-26 12:59:00|23887.17|23767.17|23889.42|23769.42|23889.42|23769.42|23887.17|23767.17|10
1635253150000|2021-10-26 12:59:10|23888.84|23768.84|23887.03|23767.03|23889.25|23769.25|23887.03|23767.03|9
1635253160000|2021-10-26 12:59:20|23886.76|23766.76|23884.69|23764.69|23888.33|23768.33|23884.69|23764.69|10
1635253170000|2021-10-26 12:59:30|23884.58|23764.58|23880.91|23760.91|23884.58|23764.58|23880.91|23760.91|10
1635253180000|2021-10-26 12:59:40|23880.68|23760.68|23882.13|23762.13|23882.13|23762.13|23879.83|23759.83|9
1635253190000|2021-10-26 12:59:50|23882.41|23762.41|23882.85|23762.85|23884.31|23764.31|23882.11|23762.11|10
1635253200000|2021-10-26 13:00:00|23882.54|23762.54|23879.25|23759.25|23882.54|23762.54|23878.84|23758.84|9
1635253210000|2021-10-26 13:00:10|23878.68|23758.68|23875.66|23755.66|23878.77|23758.77|23875.66|23755.66|10
1635253220000|2021-10-26 13:00:20|23875.87|23755.87|23873.88|23753.88|23875.96|23755.96|23873.88|23753.88|10
1635253230000|2021-10-26 13:00:30|23873.83|23753.83|23874.62|23754.62|23874.62|23754.62|23873.44|23753.44|10
1635253240000|2021-10-26 13:00:40|23874.41|23754.41|23873.39|23753.39|23874.81|23754.81|23873.31|23753.31|10
1635253250000|2021-10-26 13:00:50|23874.01|23754.01|23873.04|23753.04|23874.34|23754.34|23872.97|23752.97|10
1635253260000|2021-10-26 13:01:00|23873.09|23753.09|23874.6|23754.6|23874.6|23754.6|23872.84|23752.84|10
1635253270000|2021-10-26 13:01:10|23874.14|23754.14|23875.19|23755.19|23875.48|23755.48|23874.02|23754.02|10
1635253280000|2021-10-26 13:01:20|23875.09|23755.09|23873.71|23753.71|23875.09|23755.09|23872.93|23752.93|10
1635253290000|2021-10-26 13:01:30|23873.82|23753.82|23872.76|23752.76|23873.84|23753.84|23871.78|23751.78|10
1635253300000|2021-10-26 13:01:40|23872.03|23752.03|23870.4|23750.4|23873.77|23753.77|23870.4|23750.4|10
1635253310000|2021-10-26 13:01:50|23871.31|23751.31|23870.27|23750.27|23872.73|23752.73|23870.27|23750.27|10
1635253320000|2021-10-26 13:02:00|23871.81|23751.81|23877.57|23757.57|23877.57|23757.57|23871.81|23751.81|10
1635253330000|2021-10-26 13:02:10|23877.95|23757.95|23880.74|23760.74|23880.74|23760.74|23877.95|23757.95|10
1635253340000|2021-10-26 13:02:20|23880.44|23760.44|23883.19|23763.19|23883.42|23763.42|23880.44|23760.44|10
1635253350000|2021-10-26 13:02:30|23883.4|23763.4|23881.62|23761.62|23883.41|23763.41|23881.4|23761.4|10
1635253360000|2021-10-26 13:02:40|23882.41|23762.41|23889.65|23769.65|23889.65|23769.65|23882.41|23762.41|10
1635253370000|2021-10-26 13:02:50|23889.78|23769.78|23892.74|23772.74|23892.79|23772.79|23889.78|23769.78|10
1635253380000|2021-10-26 13:03:00|23892.53|23772.53|23892|23772|23892.79|23772.79|23891.58|23771.58|10
1635253390000|2021-10-26 13:03:10|23892.13|23772.13|23891.89|23771.89|23892.43|23772.43|23890.67|23770.67|10
1635253400000|2021-10-26 13:03:20|23892.07|23772.07|23894.01|23774.01|23894.01|23774.01|23892.07|23772.07|10
1635253410000|2021-10-26 13:03:30|23894.02|23774.02|23890.61|23770.61|23894.48|23774.48|23890.61|23770.61|10
1635253420000|2021-10-26 13:03:40|23890.28|23770.28|23889.44|23769.44|23890.28|23770.28|23887.92|23767.92|10
1635253430000|2021-10-26 13:03:50|23889.26|23769.26|23889.23|23769.23|23890.23|23770.23|23887.98|23767.98|10
1635253440000|2021-10-26 13:04:00|23889.88|23769.88|23890.76|23770.76|23891.2|23771.2|23889.87|23769.87|10
1635253450000|2021-10-26 13:04:10|23890.41|23770.41|23891.26|23771.26|23891.26|23771.26|23889.78|23769.78|10
1635253460000|2021-10-26 13:04:20|23890.04|23770.04|23885.88|23765.88|23890.04|23770.04|23885.88|23765.88|10
1635253470000|2021-10-26 13:04:30|23885.48|23765.48|23883.98|23763.98|23885.48|23765.48|23883.84|23763.84|10
1635253480000|2021-10-26 13:04:40|23883.64|23763.64|23880.62|23760.62|23884.62|23764.62|23880.62|23760.62|10
1635253490000|2021-10-26 13:04:50|23879.78|23759.78|23877.25|23757.25|23879.78|23759.78|23877.25|23757.25|10
1635253500000|2021-10-26 13:05:00|23877.13|23757.13|23873.63|23753.63|23877.13|23757.13|23873.63|23753.63|10
1635253510000|2021-10-26 13:05:10|23873.83|23753.83|23872.28|23752.28|23873.83|23753.83|23871.86|23751.86|10
1635253520000|2021-10-26 13:05:20|23872.13|23752.13|23870.07|23750.07|23872.49|23752.49|23869.77|23749.77|10
1635253530000|2021-10-26 13:05:30|23869.02|23749.02|23865.27|23745.27|23869.02|23749.02|23865.27|23745.27|10
1635253540000|2021-10-26 13:05:40|23866.12|23746.12|23864.23|23744.23|23866.12|23746.12|23864.23|23744.23|10
1635253550000|2021-10-26 13:05:50|23864.52|23744.52|23863.71|23743.71|23866.55|23746.55|23863.71|23743.71|10
1635253560000|2021-10-26 13:06:00|23863.61|23743.61|23862.97|23742.97|23863.61|23743.61|23862.33|23742.33|10
1635253570000|2021-10-26 13:06:10|23863.33|23743.33|23860.91|23740.91|23863.33|23743.33|23860.91|23740.91|10
1635253580000|2021-10-26 13:06:20|23861.03|23741.03|23856.06|23736.06|23861.03|23741.03|23856.06|23736.06|10
1635253590000|2021-10-26 13:06:30|23855.93|23735.93|23857.46|23737.46|23857.46|23737.46|23855.36|23735.36|10
1635253600000|2021-10-26 13:06:40|23857.27|23737.27|23857.85|23737.85|23857.85|23737.85|23857.03|23737.03|10
1635253610000|2021-10-26 13:06:50|23857.5|23737.5|23856.29|23736.29|23857.5|23737.5|23856.29|23736.29|10
1635253620000|2021-10-26 13:07:00|23856.62|23736.62|23857.41|23737.41|23857.69|23737.69|23856.53|23736.53|9
1635253630000|2021-10-26 13:07:10|23856.41|23736.41|23856.46|23736.46|23857.57|23737.57|23856.29|23736.29|10
1635253640000|2021-10-26 13:07:20|23857.4|23737.4|23858.74|23738.74|23858.74|23738.74|23857.33|23737.33|10
1635253650000|2021-10-26 13:07:30|23859.79|23739.79|23859.85|23739.85|23860.82|23740.82|23859.6|23739.6|10
1635253660000|2021-10-26 13:07:40|23860.13|23740.13|23860.7|23740.7|23861.48|23741.48|23859.81|23739.81|10
1635253670000|2021-10-26 13:07:50|23860.96|23740.96|23860.49|23740.49|23860.96|23740.96|23859.61|23739.61|10
1635253680000|2021-10-26 13:08:00|23860.43|23740.43|23858.71|23738.71|23860.93|23740.93|23858.71|23738.71|10
1635253690000|2021-10-26 13:08:10|23858.35|23738.35|23853.31|23733.31|23858.87|23738.87|23853.31|23733.31|9
1635253700000|2021-10-26 13:08:20|23852.99|23732.99|23852.2|23732.2|23852.99|23732.99|23851.35|23731.35|10
1635253710000|2021-10-26 13:08:30|23851.93|23731.93|23850.62|23730.62|23852.31|23732.31|23850.16|23730.16|10
1635253720000|2021-10-26 13:08:40|23849.48|23729.48|23849.71|23729.71|23849.97|23729.97|23849.26|23729.26|10
1635253730000|2021-10-26 13:08:50|23849.81|23729.81|23850.37|23730.37|23850.56|23730.56|23848.55|23728.55|10
1635253740000|2021-10-26 13:09:00|23849.47|23729.47|23849.14|23729.14|23849.47|23729.47|23848.75|23728.75|10
1635253750000|2021-10-26 13:09:10|23849.03|23729.03|23849.01|23729.01|23849.31|23729.31|23848.46|23728.46|10
1635253760000|2021-10-26 13:09:20|23850.1|23730.1|23849.63|23729.63|23850.2|23730.2|23849.1|23729.1|10
1635253770000|2021-10-26 13:09:30|23849.92|23729.92|23848|23728|23849.92|23729.92|23847.24|23727.24|10
1635253780000|2021-10-26 13:09:40|23847.99|23727.99|23847.19|23727.19|23848.61|23728.61|23847.19|23727.19|10
1635253790000|2021-10-26 13:09:50|23847.5|23727.5|23845.97|23725.97|23847.54|23727.54|23845.82|23725.82|10
1635253800000|2021-10-26 13:10:00|23845.12|23725.12|23844.28|23724.28|23845.12|23725.12|23843.7|23723.7|10
1635253810000|2021-10-26 13:10:10|23843.57|23723.57|23843.58|23723.58|23844.26|23724.26|23842.86|23722.86|10
1635253820000|2021-10-26 13:10:20|23844.04|23724.04|23846.18|23726.18|23846.18|23726.18|23844.04|23724.04|10
1635253830000|2021-10-26 13:10:30|23845.89|23725.89|23846.93|23726.93|23847.8|23727.8|23845.89|23725.89|10
1635253840000|2021-10-26 13:10:40|23847.56|23727.56|23846.76|23726.76|23847.56|23727.56|23845.77|23725.77|9
1635253850000|2021-10-26 13:10:50|23845.93|23725.93|23847.51|23727.51|23848.18|23728.18|23845.35|23725.35|10
1635253860000|2021-10-26 13:11:00|23847.75|23727.75|23846.34|23726.34|23847.75|23727.75|23846.34|23726.34|10
1635253870000|2021-10-26 13:11:10|23846.52|23726.52|23844.96|23724.96|23847.18|23727.18|23844.96|23724.96|10
1635253880000|2021-10-26 13:11:20|23845.79|23725.79|23844.24|23724.24|23845.79|23725.79|23843.87|23723.87|10
1635253890000|2021-10-26 13:11:30|23844.43|23724.43|23841.44|23721.44|23844.65|23724.65|23841.44|23721.44|10
1635253900000|2021-10-26 13:11:40|23840.91|23720.91|23837.77|23717.77|23841.27|23721.27|23837.77|23717.77|10
1635253910000|2021-10-26 13:11:50|23836.24|23716.24|23834.46|23714.46|23837.4|23717.4|23834.46|23714.46|9
1635253920000|2021-10-26 13:12:00|23833.76|23713.76|23834.31|23714.31|23835.56|23715.56|23832.9|23712.9|10
1635253930000|2021-10-26 13:12:10|23835.12|23715.12|23827.64|23707.64|23835.12|23715.12|23827.01|23707.01|10
1635253940000|2021-10-26 13:12:20|23828.68|23708.68|23830.19|23710.19|23830.93|23710.93|23828.63|23708.63|9
1635253950000|2021-10-26 13:12:30|23830.03|23710.03|23833.85|23713.85|23833.85|23713.85|23829.7|23709.7|10
1635253960000|2021-10-26 13:12:40|23834.02|23714.02|23833.74|23713.74|23834.29|23714.29|23833.04|23713.04|10
1635253970000|2021-10-26 13:12:50|23833.62|23713.62|23834.26|23714.26|23834.26|23714.26|23833.18|23713.18|9
1635253980000|2021-10-26 13:13:00|23834.55|23714.55|23835.8|23715.8|23835.8|23715.8|23833.85|23713.85|10
1635253990000|2021-10-26 13:13:10|23836.09|23716.09|23840.57|23720.57|23840.57|23720.57|23836.09|23716.09|10
1635254000000|2021-10-26 13:13:20|23840.8|23720.8|23842.7|23722.7|23842.7|23722.7|23840.8|23720.8|10
1635254010000|2021-10-26 13:13:30|23843.91|23723.91|23855.14|23735.14|23855.14|23735.14|23843.91|23723.91|10
1635254020000|2021-10-26 13:13:40|23855.53|23735.53|23858.46|23738.46|23858.46|23738.46|23855.53|23735.53|10
1635254030000|2021-10-26 13:13:50|23858.69|23738.69|23862.75|23742.75|23863.43|23743.43|23858.52|23738.52|10
1635254040000|2021-10-26 13:14:00|23863.32|23743.32|23866.66|23746.66|23866.66|23746.66|23863.32|23743.32|9
1635254050000|2021-10-26 13:14:10|23866.26|23746.26|23867.34|23747.34|23867.88|23747.88|23866.26|23746.26|10
1635254060000|2021-10-26 13:14:20|23867.58|23747.58|23866.42|23746.42|23869.07|23749.07|23866.42|23746.42|9
1635254070000|2021-10-26 13:14:30|23865.97|23745.97|23866.09|23746.09|23866.99|23746.99|23865.97|23745.97|10
1635254080000|2021-10-26 13:14:40|23866.24|23746.24|23864.37|23744.37|23866.24|23746.24|23863.54|23743.54|10
1635254090000|2021-10-26 13:14:50|23864.73|23744.73|23865.53|23745.53|23865.53|23745.53|23862.93|23742.93|10
1635254100000|2021-10-26 13:15:00|23865.41|23745.41|23863.24|23743.24|23865.41|23745.41|23863.24|23743.24|10
1635254110000|2021-10-26 13:15:10|23864.09|23744.09|23859.08|23739.08|23864.09|23744.09|23859.08|23739.08|10
1635254120000|2021-10-26 13:15:20|23859.05|23739.05|23855.38|23735.38|23859.05|23739.05|23854.94|23734.94|10
1635254130000|2021-10-26 13:15:30|23854.54|23734.54|23853.28|23733.28|23854.54|23734.54|23853.28|23733.28|10
1635254140000|2021-10-26 13:15:40|23852.84|23732.84|23852.19|23732.19|23853.17|23733.17|23851.79|23731.79|10
1635254150000|2021-10-26 13:15:50|23851.45|23731.45|23850.56|23730.56|23851.81|23731.81|23850.15|23730.15|10
1635254160000|2021-10-26 13:16:00|23851.08|23731.08|23852.93|23732.93|23852.93|23732.93|23850.23|23730.23|10
1635254170000|2021-10-26 13:16:10|23852.52|23732.52|23853.7|23733.7|23854.95|23734.95|23852.52|23732.52|10
1635254180000|2021-10-26 13:16:20|23853.65|23733.65|23854.17|23734.17|23854.43|23734.43|23853.65|23733.65|9
1635254190000|2021-10-26 13:16:30|23853.93|23733.93|23854.02|23734.02|23854.37|23734.37|23853.27|23733.27|10
1635254200000|2021-10-26 13:16:40|23852.86|23732.86|23851.96|23731.96|23853.7|23733.7|23851.64|23731.64|9
1635254210000|2021-10-26 13:16:50|23851.87|23731.87|23850.06|23730.06|23851.87|23731.87|23849.91|23729.91|10
1635254220000|2021-10-26 13:17:00|23850.05|23730.05|23849.3|23729.3|23850.58|23730.58|23849.3|23729.3|10
1635254230000|2021-10-26 13:17:10|23849.61|23729.61|23850.71|23730.71|23851.11|23731.11|23849.61|23729.61|10
1635254240000|2021-10-26 13:17:20|23850.34|23730.34|23850.89|23730.89|23850.89|23730.89|23849.83|23729.83|10
1635254250000|2021-10-26 13:17:30|23850.82|23730.82|23849.73|23729.73|23851.05|23731.05|23849.73|23729.73|10
1635254260000|2021-10-26 13:17:40|23850.46|23730.46|23853.26|23733.26|23853.26|23733.26|23850.46|23730.46|10
1635254270000|2021-10-26 13:17:50|23854.19|23734.19|23860.97|23740.97|23860.97|23740.97|23854.14|23734.14|10
1635254280000|2021-10-26 13:18:00|23861.68|23741.68|23866.13|23746.13|23866.71|23746.71|23861.68|23741.68|10
1635254290000|2021-10-26 13:18:10|23866.27|23746.27|23868.26|23748.26|23868.43|23748.43|23865.98|23745.98|10
1635254300000|2021-10-26 13:18:20|23868.48|23748.48|23878.88|23758.88|23878.88|23758.88|23868.48|23748.48|10
1635254310000|2021-10-26 13:18:30|23884.46|23764.46|23887.43|23767.43|23887.43|23767.43|23884.46|23764.46|10
1635254320000|2021-10-26 13:18:40|23887.46|23767.46|23888.05|23768.05|23888.98|23768.98|23887.35|23767.35|9
1635254330000|2021-10-26 13:18:50|23888.49|23768.49|23891.45|23771.45|23891.62|23771.62|23888.49|23768.49|10
1635254340000|2021-10-26 13:19:00|23891.72|23771.72|23891.83|23771.83|23892.86|23772.86|23891.72|23771.72|10
1635254350000|2021-10-26 13:19:10|23890.86|23770.86|23889.71|23769.71|23890.94|23770.94|23889.05|23769.05|10
1635254360000|2021-10-26 13:19:20|23889.77|23769.77|23888.53|23768.53|23889.77|23769.77|23888.53|23768.53|10
1635254370000|2021-10-26 13:19:30|23889.15|23769.15|23886.81|23766.81|23889.26|23769.26|23886.6|23766.6|10
1635254380000|2021-10-26 13:19:40|23887.21|23767.21|23888.19|23768.19|23889.05|23769.05|23887.13|23767.13|9
1635254390000|2021-10-26 13:19:50|23888.22|23768.22|23883.83|23763.83|23888.22|23768.22|23883.63|23763.63|10
1635254400000|2021-10-26 13:20:00|23883.82|23763.82|23882.46|23762.46|23884.4|23764.4|23881.03|23761.03|10
1635254410000|2021-10-26 13:20:10|23882.66|23762.66|23885.42|23765.42|23885.42|23765.42|23882.66|23762.66|9
1635254420000|2021-10-26 13:20:20|23885.45|23765.45|23888.66|23768.66|23888.66|23768.66|23885.45|23765.45|10
1635254430000|2021-10-26 13:20:30|23888.43|23768.43|23890.79|23770.79|23890.87|23770.87|23888.23|23768.23|10
1635254440000|2021-10-26 13:20:40|23890.8|23770.8|23893.16|23773.16|23893.47|23773.47|23890.8|23770.8|9
1635254450000|2021-10-26 13:20:50|23893.42|23773.42|23897.05|23777.05|23897.05|23777.05|23892.74|23772.74|10
1635254460000|2021-10-26 13:21:00|23896.98|23776.98|23904.2|23784.2|23904.28|23784.28|23896.98|23776.98|10
1635254470000|2021-10-26 13:21:10|23904.22|23784.22|23906|23786|23906.28|23786.28|23904.22|23784.22|10
1635254480000|2021-10-26 13:21:20|23905.95|23785.95|23907.7|23787.7|23908.09|23788.09|23904.8|23784.8|10
1635254490000|2021-10-26 13:21:30|23907.78|23787.78|23909.03|23789.03|23909.03|23789.03|23907.69|23787.69|8
1635254500000|2021-10-26 13:21:40|23908.98|23788.98|23910.95|23790.95|23911.27|23791.27|23908.98|23788.98|10
1635254510000|2021-10-26 13:21:50|23911.15|23791.15|23911.58|23791.58|23912.63|23792.63|23910.94|23790.94|10
1635254520000|2021-10-26 13:22:00|23911.6|23791.6|23910.49|23790.49|23912.71|23792.71|23910.4|23790.4|10
1635254530000|2021-10-26 13:22:10|23909.96|23789.96|23910.36|23790.36|23911.97|23791.97|23909.96|23789.96|10
1635254540000|2021-10-26 13:22:20|23910.41|23790.41|23911.53|23791.53|23911.75|23791.75|23910.13|23790.13|10
1635254550000|2021-10-26 13:22:30|23911.45|23791.45|23910.66|23790.66|23911.45|23791.45|23910.22|23790.22|10
1635254560000|2021-10-26 13:22:40|23910.91|23790.91|23909.85|23789.85|23911.4|23791.4|23909.63|23789.63|9
1635254570000|2021-10-26 13:22:50|23909.62|23789.62|23909.6|23789.6|23910.92|23790.92|23909.43|23789.43|10
1635254580000|2021-10-26 13:23:00|23910.74|23790.74|23912.1|23792.1|23913.18|23793.18|23910.33|23790.33|10
1635254590000|2021-10-26 13:23:10|23913.23|23793.23|23914.33|23794.33|23915.09|23795.09|23912.76|23792.76|10
1635254600000|2021-10-26 13:23:20|23914.53|23794.53|23913.38|23793.38|23915|23795|23913.33|23793.33|10
1635254610000|2021-10-26 13:23:30|23913.27|23793.27|23913.45|23793.45|23914.68|23794.68|23913.27|23793.27|9
1635254620000|2021-10-26 13:23:40|23913.42|23793.42|23913.04|23793.04|23913.65|23793.65|23912.55|23792.55|10
1635254630000|2021-10-26 13:23:50|23912.22|23792.22|23911.93|23791.93|23912.85|23792.85|23911.92|23791.92|9
1635254640000|2021-10-26 13:24:00|23911.15|23791.15|23911.44|23791.44|23912.12|23792.12|23911.15|23791.15|9
1635254650000|2021-10-26 13:24:10|23912.18|23792.18|23912.15|23792.15|23912.54|23792.54|23911.33|23791.33|10
1635254660000|2021-10-26 13:24:20|23911.57|23791.57|23912.24|23792.24|23912.55|23792.55|23911.57|23791.57|10
1635254670000|2021-10-26 13:24:30|23912.23|23792.23|23912.37|23792.37|23912.37|23792.37|23911.63|23791.63|10
1635254680000|2021-10-26 13:24:40|23912.61|23792.61|23913.1|23793.1|23913.1|23793.1|23911.64|23791.64|10
1635254690000|2021-10-26 13:24:50|23913.63|23793.63|23918.67|23798.67|23918.67|23798.67|23913.51|23793.51|10
1635254700000|2021-10-26 13:25:00|23919.88|23799.88|23925.25|23805.25|23925.25|23805.25|23919.14|23799.14|10
1635254710000|2021-10-26 13:25:10|23925.36|23805.36|23924.95|23804.95|23926.75|23806.75|23924.79|23804.79|10
1635254720000|2021-10-26 13:25:20|23925.16|23805.16|23927.35|23807.35|23927.35|23807.35|23924.51|23804.51|10
1635254730000|2021-10-26 13:25:30|23927.95|23807.95|23928.21|23808.21|23929.01|23809.01|23927.81|23807.81|9
1635254740000|2021-10-26 13:25:40|23928.16|23808.16|23925.93|23805.93|23928.16|23808.16|23925.93|23805.93|10
1635254750000|2021-10-26 13:25:50|23925.88|23805.88|23926.17|23806.17|23927.69|23807.69|23925.88|23805.88|10
1635254760000|2021-10-26 13:26:00|23925.83|23805.83|23922.76|23802.76|23925.83|23805.83|23922.39|23802.39|10
1635254770000|2021-10-26 13:26:10|23922.69|23802.69|23925.25|23805.25|23925.28|23805.28|23922.69|23802.69|10
1635254780000|2021-10-26 13:26:20|23924.14|23804.14|23923.42|23803.42|23924.87|23804.87|23923.42|23803.42|10
1635254790000|2021-10-26 13:26:30|23923.4|23803.4|23919.54|23799.54|23923.47|23803.47|23919.54|23799.54|10
1635254800000|2021-10-26 13:26:40|23918.88|23798.88|23916.49|23796.49|23918.91|23798.91|23916.49|23796.49|10
1635254810000|2021-10-26 13:26:50|23916.72|23796.72|23914.62|23794.62|23916.72|23796.72|23914.23|23794.23|10
1635254820000|2021-10-26 13:27:00|23913.95|23793.95|23915.46|23795.46|23915.46|23795.46|23913.95|23793.95|10
1635254830000|2021-10-26 13:27:10|23915.18|23795.18|23917.71|23797.71|23917.71|23797.71|23915.18|23795.18|10
1635254840000|2021-10-26 13:27:20|23918.04|23798.04|23919.16|23799.16|23919.5|23799.5|23917.73|23797.73|9
1635254850000|2021-10-26 13:27:30|23918.71|23798.71|23917.96|23797.96|23919.74|23799.74|23917.96|23797.96|10
1635254860000|2021-10-26 13:27:40|23917.49|23797.49|23917.9|23797.9|23917.9|23797.9|23916.88|23796.88|10
1635254870000|2021-10-26 13:27:50|23918|23798|23915.4|23795.4|23918|23798|23915.2|23795.2|10
1635254880000|2021-10-26 13:28:00|23915.22|23795.22|23911.94|23791.94|23915.22|23795.22|23911.94|23791.94|9
1635254890000|2021-10-26 13:28:10|23911.02|23791.02|23909.76|23789.76|23911.02|23791.02|23909.34|23789.34|10
1635254900000|2021-10-26 13:28:20|23909.69|23789.69|23908.98|23788.98|23909.69|23789.69|23908.76|23788.76|9
1635254910000|2021-10-26 13:28:30|23909.01|23789.01|23905.32|23785.32|23909.01|23789.01|23905.32|23785.32|10
1635254920000|2021-10-26 13:28:40|23905.27|23785.27|23903.42|23783.42|23905.27|23785.27|23903.13|23783.13|10
1635254930000|2021-10-26 13:28:50|23902.71|23782.71|23901.39|23781.39|23902.81|23782.81|23901.39|23781.39|10
1635254940000|2021-10-26 13:29:00|23901.75|23781.75|23893|23773|23902.32|23782.32|23891.77|23771.77|9
1635254950000|2021-10-26 13:29:10|23892.93|23772.93|23890.95|23770.95|23892.93|23772.93|23890.84|23770.84|9
1635254960000|2021-10-26 13:29:20|23891.04|23771.04|23888.87|23768.87|23891.04|23771.04|23888.13|23768.13|10
1635254970000|2021-10-26 13:29:30|23888.81|23768.81|23888.57|23768.57|23889.66|23769.66|23888.56|23768.56|10
1635254980000|2021-10-26 13:29:40|23888.45|23768.45|23888.58|23768.58|23888.68|23768.68|23888.2|23768.2|9
1635254990000|2021-10-26 13:29:50|23888.4|23768.4|23888.97|23768.97|23889.34|23769.34|23888.4|23768.4|10
1635255000000|2021-10-26 13:30:00|23889.34|23769.34|23887.7|23767.7|23889.34|23769.34|23887.29|23767.29|9
1635255010000|2021-10-26 13:30:10|23887.11|23767.11|23884.42|23764.42|23887.35|23767.35|23884.42|23764.42|9
1635255020000|2021-10-26 13:30:20|23883.99|23763.99|23879.55|23759.55|23883.99|23763.99|23879.55|23759.55|10
1635255030000|2021-10-26 13:30:30|23879.22|23759.22|23878.36|23758.36|23879.67|23759.67|23878.21|23758.21|10
1635255040000|2021-10-26 13:30:40|23878.56|23758.56|23875.19|23755.19|23878.56|23758.56|23875|23755|10
1635255050000|2021-10-26 13:30:50|23872.9|23752.9|23870.92|23750.92|23873.38|23753.38|23870.76|23750.76|10
1635255060000|2021-10-26 13:31:00|23870.02|23750.02|23866.25|23746.25|23870.02|23750.02|23866.25|23746.25|10
1635255070000|2021-10-26 13:31:10|23866.89|23746.89|23862.48|23742.48|23866.89|23746.89|23862.48|23742.48|10
1635255080000|2021-10-26 13:31:20|23862.68|23742.68|23861.39|23741.39|23862.68|23742.68|23860.27|23740.27|10
1635255090000|2021-10-26 13:31:30|23860.7|23740.7|23860.37|23740.37|23860.7|23740.7|23859.82|23739.82|10
1635255100000|2021-10-26 13:31:40|23860.59|23740.59|23859.07|23739.07|23860.92|23740.92|23859.07|23739.07|10
1635255110000|2021-10-26 13:31:50|23859.25|23739.25|23856.83|23736.83|23859.25|23739.25|23856.83|23736.83|9
1635255120000|2021-10-26 13:32:00|23856.96|23736.96|23857.85|23737.85|23859.25|23739.25|23856.96|23736.96|10
1635255130000|2021-10-26 13:32:10|23856.78|23736.78|23850.5|23730.5|23856.78|23736.78|23848.79|23728.79|10
1635255140000|2021-10-26 13:32:20|23850.51|23730.51|23850.78|23730.78|23850.78|23730.78|23848.65|23728.65|10
1635255150000|2021-10-26 13:32:30|23852.75|23732.75|23858.25|23738.25|23858.25|23738.25|23852.75|23732.75|10
1635255160000|2021-10-26 13:32:40|23858.1|23738.1|23855.74|23735.74|23859.1|23739.1|23855.74|23735.74|10
1635255170000|2021-10-26 13:32:50|23856.53|23736.53|23854.08|23734.08|23856.56|23736.56|23853.36|23733.36|10
1635255180000|2021-10-26 13:33:00|23853.7|23733.7|23854.58|23734.58|23855.87|23735.87|23852.74|23732.74|10
1635255190000|2021-10-26 13:33:10|23853.72|23733.72|23856.51|23736.51|23856.81|23736.81|23853.72|23733.72|10
1635255200000|2021-10-26 13:33:20|23857.49|23737.49|23857.84|23737.84|23859.35|23739.35|23857.49|23737.49|10
1635255210000|2021-10-26 13:33:30|23858.06|23738.06|23860|23740|23860|23740|23857.9|23737.9|10
1635255220000|2021-10-26 13:33:40|23861.46|23741.46|23865.48|23745.48|23866.34|23746.34|23860.52|23740.52|10
1635255230000|2021-10-26 13:33:50|23865.54|23745.54|23866.63|23746.63|23866.63|23746.63|23865.51|23745.51|10
1635255240000|2021-10-26 13:34:00|23866.61|23746.61|23874.03|23754.03|23874.03|23754.03|23866.61|23746.61|10
1635255250000|2021-10-26 13:34:10|23873.86|23753.86|23878.1|23758.1|23878.1|23758.1|23873.83|23753.83|10
1635255260000|2021-10-26 13:34:20|23878.85|23758.85|23880.01|23760.01|23880.36|23760.36|23878.85|23758.85|10
1635255270000|2021-10-26 13:34:30|23880.17|23760.17|23884.05|23764.05|23884.05|23764.05|23880.17|23760.17|9
1635255280000|2021-10-26 13:34:40|23884.27|23764.27|23885.63|23765.63|23886.14|23766.14|23884.24|23764.24|10
1635255290000|2021-10-26 13:34:50|23885.72|23765.72|23885.11|23765.11|23886.37|23766.37|23885.11|23765.11|10
1635255300000|2021-10-26 13:35:00|23885.16|23765.16|23886.36|23766.36|23886.92|23766.92|23885.16|23765.16|10
1635255310000|2021-10-26 13:35:10|23886.87|23766.87|23886.55|23766.55|23887.59|23767.59|23886.18|23766.18|10
1635255320000|2021-10-26 13:35:20|23885.18|23765.18|23883.24|23763.24|23885.18|23765.18|23882.66|23762.66|10
1635255330000|2021-10-26 13:35:30|23882.6|23762.6|23874.68|23754.68|23882.6|23762.6|23874.68|23754.68|10
1635255340000|2021-10-26 13:35:40|23874.94|23754.94|23862.09|23742.09|23874.94|23754.94|23862.09|23742.09|10
1635255350000|2021-10-26 13:35:50|23862.12|23742.12|23858.35|23738.35|23862.12|23742.12|23858.35|23738.35|10
1635255360000|2021-10-26 13:36:00|23858.54|23738.54|23844.89|23724.89|23858.54|23738.54|23844.89|23724.89|10
1635255370000|2021-10-26 13:36:10|23843.29|23723.29|23837.44|23717.44|23843.29|23723.29|23835.84|23715.84|10
1635255380000|2021-10-26 13:36:20|23836.63|23716.63|23815.13|23695.13|23837.84|23717.84|23815.13|23695.13|10
1635255390000|2021-10-26 13:36:30|23811.36|23691.36|23803.63|23683.63|23811.36|23691.36|23803.14|23683.14|10
1635255400000|2021-10-26 13:36:40|23802.55|23682.55|23805.22|23685.22|23805.22|23685.22|23801.46|23681.46|10
1635255410000|2021-10-26 13:36:50|23805.47|23685.47|23806.37|23686.37|23809.03|23689.03|23805.47|23685.47|10
1635255420000|2021-10-26 13:37:00|23805.47|23685.47|23805.19|23685.19|23806.91|23686.91|23805.19|23685.19|9
1635255430000|2021-10-26 13:37:10|23803.68|23683.68|23804.95|23684.95|23805.95|23685.95|23803.24|23683.24|10
1635255440000|2021-10-26 13:37:20|23807.1|23687.1|23806.31|23686.31|23807.13|23687.13|23804.6|23684.6|10
1635255450000|2021-10-26 13:37:30|23805.66|23685.66|23802.84|23682.84|23805.66|23685.66|23802.71|23682.71|10
1635255460000|2021-10-26 13:37:40|23802.48|23682.48|23802.26|23682.26|23802.88|23682.88|23801.07|23681.07|10
1635255470000|2021-10-26 13:37:50|23802.35|23682.35|23797.98|23677.98|23802.53|23682.53|23797.98|23677.98|10
1635255480000|2021-10-26 13:38:00|23797.65|23677.65|23802.78|23682.78|23802.78|23682.78|23796.88|23676.88|10
1635255490000|2021-10-26 13:38:10|23803.11|23683.11|23807.18|23687.18|23807.35|23687.35|23803.11|23683.11|10
1635255500000|2021-10-26 13:38:20|23808.49|23688.49|23812.08|23692.08|23812.08|23692.08|23808.49|23688.49|10
1635255510000|2021-10-26 13:38:30|23812.44|23692.44|23814.85|23694.85|23815.09|23695.09|23812.44|23692.44|10
1635255520000|2021-10-26 13:38:40|23818.45|23698.45|23827.01|23707.01|23827.39|23707.39|23818.45|23698.45|10
1635255530000|2021-10-26 13:38:50|23827.19|23707.19|23831.07|23711.07|23831.29|23711.29|23826.27|23706.27|10
1635255540000|2021-10-26 13:39:00|23832.82|23712.82|23837.19|23717.19|23837.19|23717.19|23832.82|23712.82|10
1635255550000|2021-10-26 13:39:10|23836.1|23716.1|23837.32|23717.32|23838.85|23718.85|23836.1|23716.1|10
1635255560000|2021-10-26 13:39:20|23839.2|23719.2|23840.96|23720.96|23841.52|23721.52|23837.51|23717.51|10
1635255570000|2021-10-26 13:39:30|23841.74|23721.74|23840.1|23720.1|23842.5|23722.5|23838.8|23718.8|10
1635255580000|2021-10-26 13:39:40|23839.56|23719.56|23834.68|23714.68|23839.56|23719.56|23834.68|23714.68|10
1635255590000|2021-10-26 13:39:50|23832.7|23712.7|23832.55|23712.55|23833.12|23713.12|23831.08|23711.08|10
1635255600000|2021-10-26 13:40:00|23832.54|23712.54|23834.25|23714.25|23834.76|23714.76|23832.54|23712.54|10
1635255610000|2021-10-26 13:40:10|23833.93|23713.93|23838.58|23718.58|23838.58|23718.58|23833.32|23713.32|10
1635255620000|2021-10-26 13:40:20|23838.38|23718.38|23841.8|23721.8|23842.46|23722.46|23838.38|23718.38|10
1635255630000|2021-10-26 13:40:30|23841.75|23721.75|23845.68|23725.68|23845.86|23725.86|23841.75|23721.75|10
1635255640000|2021-10-26 13:40:40|23845.07|23725.07|23843.05|23723.05|23845.75|23725.75|23843.05|23723.05|10
1635255650000|2021-10-26 13:40:50|23841.92|23721.92|23842.45|23722.45|23842.97|23722.97|23841.92|23721.92|10
1635255660000|2021-10-26 13:41:00|23841.41|23721.41|23842.93|23722.93|23842.93|23722.93|23841.16|23721.16|10
1635255670000|2021-10-26 13:41:10|23843.04|23723.04|23843.3|23723.3|23844|23724|23842.1|23722.1|10
1635255680000|2021-10-26 13:41:20|23844.15|23724.15|23844|23724|23844.33|23724.33|23843.03|23723.03|10
1635255690000|2021-10-26 13:41:30|23845.04|23725.04|23845.6|23725.6|23845.6|23725.6|23843.44|23723.44|10
1635255700000|2021-10-26 13:41:40|23845.9|23725.9|23848.97|23728.97|23848.97|23728.97|23845.9|23725.9|10
1635255710000|2021-10-26 13:41:50|23850.6|23730.6|23852.57|23732.57|23852.71|23732.71|23850.6|23730.6|9
1635255720000|2021-10-26 13:42:00|23854.13|23734.13|23855.3|23735.3|23855.3|23735.3|23853.69|23733.69|10
1635255730000|2021-10-26 13:42:10|23855.2|23735.2|23858.03|23738.03|23858.03|23738.03|23855.18|23735.18|10
1635255740000|2021-10-26 13:42:20|23858.44|23738.44|23865.63|23745.63|23865.63|23745.63|23858.44|23738.44|10
1635255750000|2021-10-26 13:42:30|23866.02|23746.02|23871.25|23751.25|23871.25|23751.25|23866.02|23746.02|10
1635255760000|2021-10-26 13:42:40|23871.75|23751.75|23872.39|23752.39|23873.24|23753.24|23871.59|23751.59|10
1635255770000|2021-10-26 13:42:50|23872.69|23752.69|23874.03|23754.03|23874.03|23754.03|23872.69|23752.69|10
1635255780000|2021-10-26 13:43:00|23876.38|23756.38|23873.6|23753.6|23876.38|23756.38|23872.53|23752.53|10
1635255790000|2021-10-26 13:43:10|23873.41|23753.41|23873.02|23753.02|23874.52|23754.52|23872.47|23752.47|10
1635255800000|2021-10-26 13:43:20|23872.15|23752.15|23873.46|23753.46|23874.54|23754.54|23872.15|23752.15|10
1635255810000|2021-10-26 13:43:30|23871.61|23751.61|23870.04|23750.04|23872.54|23752.54|23870.04|23750.04|10
1635255820000|2021-10-26 13:43:40|23869.91|23749.91|23871.19|23751.19|23871.88|23751.88|23869.91|23749.91|10
1635255830000|2021-10-26 13:43:50|23871.48|23751.48|23874.35|23754.35|23875.17|23755.17|23871.48|23751.48|10
1635255840000|2021-10-26 13:44:00|23874.56|23754.56|23873.16|23753.16|23875.03|23755.03|23872.89|23752.89|10
1635255850000|2021-10-26 13:44:10|23872.62|23752.62|23871.14|23751.14|23873.71|23753.71|23871.14|23751.14|10
1635255860000|2021-10-26 13:44:20|23872.92|23752.92|23873.34|23753.34|23873.45|23753.45|23872.15|23752.15|10
1635255870000|2021-10-26 13:44:30|23872.81|23752.81|23877.77|23757.77|23877.77|23757.77|23872.81|23752.81|10
1635255880000|2021-10-26 13:44:40|23879.43|23759.43|23883.19|23763.19|23883.19|23763.19|23879.43|23759.43|10
1635255890000|2021-10-26 13:44:50|23883.48|23763.48|23886.01|23766.01|23886.01|23766.01|23883.37|23763.37|10
1635255900000|2021-10-26 13:45:00|23886.17|23766.17|23888.54|23768.54|23888.92|23768.92|23886.17|23766.17|10
1635255910000|2021-10-26 13:45:10|23890.17|23770.17|23890.82|23770.82|23891.02|23771.02|23889.41|23769.41|10
1635255920000|2021-10-26 13:45:20|23891.71|23771.71|23888.92|23768.92|23891.71|23771.71|23888.92|23768.92|10
1635255930000|2021-10-26 13:45:30|23888.59|23768.59|23887.49|23767.49|23888.66|23768.66|23886.07|23766.07|10
1635255940000|2021-10-26 13:45:40|23887.4|23767.4|23882.94|23762.94|23888.23|23768.23|23882.94|23762.94|10
1635255950000|2021-10-26 13:45:50|23882.2|23762.2|23875.37|23755.37|23883.15|23763.15|23875.37|23755.37|10
1635255960000|2021-10-26 13:46:00|23874.85|23754.85|23875.3|23755.3|23875.3|23755.3|23874.22|23754.22|9
1635255970000|2021-10-26 13:46:10|23875.28|23755.28|23874.06|23754.06|23875.48|23755.48|23873.62|23753.62|10
1635255980000|2021-10-26 13:46:20|23874.84|23754.84|23874.5|23754.5|23874.84|23754.84|23872.85|23752.85|10
1635255990000|2021-10-26 13:46:30|23874.2|23754.2|23872.5|23752.5|23874.2|23754.2|23872.03|23752.03|10
1635256000000|2021-10-26 13:46:40|23873.52|23753.52|23872.87|23752.87|23873.86|23753.86|23872.69|23752.69|10
1635256010000|2021-10-26 13:46:50|23872.36|23752.36|23870.48|23750.48|23872.55|23752.55|23870.27|23750.27|10
1635256020000|2021-10-26 13:47:00|23870.44|23750.44|23866.12|23746.12|23870.44|23750.44|23866.12|23746.12|10
1635256030000|2021-10-26 13:47:10|23865.67|23745.67|23858.28|23738.28|23865.67|23745.67|23858.28|23738.28|10
1635256040000|2021-10-26 13:47:20|23858.16|23738.16|23849.18|23729.18|23858.16|23738.16|23849.18|23729.18|10
1635256050000|2021-10-26 13:47:30|23848.25|23728.25|23844.95|23724.95|23848.28|23728.28|23844.27|23724.27|10
1635256060000|2021-10-26 13:47:40|23844.63|23724.63|23842.56|23722.56|23844.63|23724.63|23842.47|23722.47|10
1635256070000|2021-10-26 13:47:50|23841.83|23721.83|23841.98|23721.98|23842.5|23722.5|23840.79|23720.79|10
1635256080000|2021-10-26 13:48:00|23841.95|23721.95|23844.49|23724.49|23844.49|23724.49|23841.63|23721.63|10
1635256090000|2021-10-26 13:48:10|23844.67|23724.67|23843.82|23723.82|23845.76|23725.76|23843.82|23723.82|10
1635256100000|2021-10-26 13:48:20|23843.28|23723.28|23840.59|23720.59|23843.28|23723.28|23840.02|23720.02|10
1635256110000|2021-10-26 13:48:30|23839.61|23719.61|23838.07|23718.07|23839.61|23719.61|23837.66|23717.66|10
1635256120000|2021-10-26 13:48:40|23838.09|23718.09|23840.1|23720.1|23840.47|23720.47|23838.09|23718.09|10
1635256130000|2021-10-26 13:48:50|23839.94|23719.94|23842.52|23722.52|23842.52|23722.52|23839.4|23719.4|10
1635256140000|2021-10-26 13:49:00|23841.07|23721.07|23837.33|23717.33|23841.77|23721.77|23837.33|23717.33|9
1635256150000|2021-10-26 13:49:10|23838.04|23718.04|23838.08|23718.08|23839.09|23719.09|23837.59|23717.59|10
1635256160000|2021-10-26 13:49:20|23838.21|23718.21|23843.74|23723.74|23843.74|23723.74|23838.21|23718.21|10
1635256170000|2021-10-26 13:49:30|23843.64|23723.64|23843.29|23723.29|23845.08|23725.08|23843.29|23723.29|10
1635256180000|2021-10-26 13:49:40|23842.44|23722.44|23837.2|23717.2|23842.44|23722.44|23837.2|23717.2|10
1635256190000|2021-10-26 13:49:50|23837.94|23717.94|23838.96|23718.96|23839.49|23719.49|23837.94|23717.94|10
1635256200000|2021-10-26 13:50:00|23837.67|23717.67|23835.68|23715.68|23837.67|23717.67|23833.56|23713.56|10
1635256210000|2021-10-26 13:50:10|23835.77|23715.77|23839.61|23719.61|23839.69|23719.69|23835.36|23715.36|10
1635256220000|2021-10-26 13:50:20|23839.68|23719.68|23845.9|23725.9|23846.29|23726.29|23839.68|23719.68|10
1635256230000|2021-10-26 13:50:30|23846.44|23726.44|23845.12|23725.12|23846.44|23726.44|23844.88|23724.88|10
1635256240000|2021-10-26 13:50:40|23844.67|23724.67|23842.85|23722.85|23844.67|23724.67|23842.85|23722.85|10
1635256250000|2021-10-26 13:50:50|23842.76|23722.76|23844.89|23724.89|23844.96|23724.96|23842.76|23722.76|10
1635256260000|2021-10-26 13:51:00|23844.99|23724.99|23844.78|23724.78|23845.74|23725.74|23844.34|23724.34|10
1635256270000|2021-10-26 13:51:10|23844.7|23724.7|23845.81|23725.81|23846.92|23726.92|23844.7|23724.7|10
1635256280000|2021-10-26 13:51:20|23845.68|23725.68|23843.61|23723.61|23845.68|23725.68|23843.46|23723.46|10
1635256290000|2021-10-26 13:51:30|23843.92|23723.92|23848.53|23728.53|23848.53|23728.53|23843.92|23723.92|10
1635256300000|2021-10-26 13:51:40|23849.09|23729.09|23849.47|23729.47|23849.58|23729.58|23848.26|23728.26|10
1635256310000|2021-10-26 13:51:50|23848.39|23728.39|23849.7|23729.7|23849.7|23729.7|23848.11|23728.11|10
1635256320000|2021-10-26 13:52:00|23850.71|23730.71|23849.85|23729.85|23851.5|23731.5|23849.85|23729.85|10
1635256330000|2021-10-26 13:52:10|23850.52|23730.52|23849.1|23729.1|23850.52|23730.52|23849.1|23729.1|10
1635256340000|2021-10-26 13:52:20|23848.6|23728.6|23846.61|23726.61|23848.6|23728.6|23846.33|23726.33|10
1635256350000|2021-10-26 13:52:30|23846.26|23726.26|23847.34|23727.34|23848.51|23728.51|23846.26|23726.26|10
1635256360000|2021-10-26 13:52:40|23846.49|23726.49|23845.87|23725.87|23846.9|23726.9|23845.79|23725.79|10
1635256370000|2021-10-26 13:52:50|23844.54|23724.54|23843.56|23723.56|23844.56|23724.56|23843.56|23723.56|10
1635256380000|2021-10-26 13:53:00|23843.49|23723.49|23844.33|23724.33|23844.89|23724.89|23843.49|23723.49|10
1635256390000|2021-10-26 13:53:10|23843|23723|23844.21|23724.21|23844.21|23724.21|23842.75|23722.75|9
1635256400000|2021-10-26 13:53:20|23842.9|23722.9|23843.99|23723.99|23844.04|23724.04|23842.79|23722.79|9
1635256410000|2021-10-26 13:53:30|23843.84|23723.84|23844.01|23724.01|23844.48|23724.48|23843.06|23723.06|10
1635256420000|2021-10-26 13:53:40|23845.01|23725.01|23844.35|23724.35|23845.38|23725.38|23843.71|23723.71|9
1635256430000|2021-10-26 13:53:50|23843.03|23723.03|23843.87|23723.87|23844.65|23724.65|23842.83|23722.83|10
1635256440000|2021-10-26 13:54:00|23843.74|23723.74|23845.89|23725.89|23845.89|23725.89|23843.28|23723.28|10
1635256450000|2021-10-26 13:54:10|23845.74|23725.74|23849.75|23729.75|23849.75|23729.75|23845.74|23725.74|10
1635256460000|2021-10-26 13:54:20|23849.51|23729.51|23849.15|23729.15|23850.85|23730.85|23849.15|23729.15|10
1635256470000|2021-10-26 13:54:30|23848.89|23728.89|23850.9|23730.9|23850.9|23730.9|23848.89|23728.89|10
1635256480000|2021-10-26 13:54:40|23851.7|23731.7|23853.21|23733.21|23853.21|23733.21|23850.31|23730.31|10
1635256490000|2021-10-26 13:54:50|23852.94|23732.94|23854.95|23734.95|23854.95|23734.95|23852.94|23732.94|9
1635256500000|2021-10-26 13:55:00|23854.98|23734.98|23855.36|23735.36|23856.29|23736.29|23854.72|23734.72|10
1635256510000|2021-10-26 13:55:10|23854.88|23734.88|23864.05|23744.05|23864.05|23744.05|23853.27|23733.27|10
1635256520000|2021-10-26 13:55:20|23864.82|23744.82|23863.85|23743.85|23865.81|23745.81|23863.81|23743.81|10
1635256530000|2021-10-26 13:55:30|23864.11|23744.11|23865.96|23745.96|23865.96|23745.96|23863.75|23743.75|9
1635256540000|2021-10-26 13:55:40|23864.84|23744.84|23864.92|23744.92|23865.29|23745.29|23864.18|23744.18|10
1635256550000|2021-10-26 13:55:50|23864.8|23744.8|23861.81|23741.81|23864.8|23744.8|23861.81|23741.81|10
1635256560000|2021-10-26 13:56:00|23861.9|23741.9|23859.42|23739.42|23861.9|23741.9|23859.42|23739.42|10
1635256570000|2021-10-26 13:56:10|23859.39|23739.39|23856.78|23736.78|23859.98|23739.98|23856.61|23736.61|10
1635256580000|2021-10-26 13:56:20|23856.87|23736.87|23856.59|23736.59|23858.31|23738.31|23856.59|23736.59|10
1635256590000|2021-10-26 13:56:30|23856.9|23736.9|23856.24|23736.24|23858.03|23738.03|23855.55|23735.55|10
1635256600000|2021-10-26 13:56:40|23856.39|23736.39|23857.01|23737.01|23857.01|23737.01|23856.09|23736.09|10
1635256610000|2021-10-26 13:56:50|23857.16|23737.16|23857.89|23737.89|23857.89|23737.89|23856.49|23736.49|9
1635256620000|2021-10-26 13:57:00|23857.76|23737.76|23856.73|23736.73|23858.24|23738.24|23856.73|23736.73|10
1635256630000|2021-10-26 13:57:10|23857.11|23737.11|23854.66|23734.66|23857.11|23737.11|23853.48|23733.48|10
1635256640000|2021-10-26 13:57:20|23853.5|23733.5|23852.03|23732.03|23853.5|23733.5|23851.99|23731.99|10
1635256650000|2021-10-26 13:57:30|23851.79|23731.79|23853.41|23733.41|23853.41|23733.41|23851.58|23731.58|9
1635256660000|2021-10-26 13:57:40|23853.09|23733.09|23852.18|23732.18|23853.09|23733.09|23851.56|23731.56|8
1635256670000|2021-10-26 13:57:50|23852.24|23732.24|23852.65|23732.65|23852.97|23732.97|23851.37|23731.37|10
1635256680000|2021-10-26 13:58:00|23852.95|23732.95|23855.99|23735.99|23856.51|23736.51|23852.95|23732.95|9
1635256690000|2021-10-26 13:58:10|23856.28|23736.28|23857.01|23737.01|23857.11|23737.11|23856.28|23736.28|10
1635256700000|2021-10-26 13:58:20|23856.71|23736.71|23853.03|23733.03|23856.71|23736.71|23853.03|23733.03|9
1635256710000|2021-10-26 13:58:30|23853.07|23733.07|23851.36|23731.36|23853.27|23733.27|23850.7|23730.7|10
1635256720000|2021-10-26 13:58:40|23851.21|23731.21|23846.14|23726.14|23852.11|23732.11|23846.14|23726.14|10
1635256730000|2021-10-26 13:58:50|23846.37|23726.37|23837.07|23717.07|23846.37|23726.37|23836.51|23716.51|10
1635256740000|2021-10-26 13:59:00|23837.79|23717.79|23839.49|23719.49|23839.95|23719.95|23837.79|23717.79|10
1635256750000|2021-10-26 13:59:10|23839.7|23719.7|23839.03|23719.03|23839.94|23719.94|23836.54|23716.54|9
1635256760000|2021-10-26 13:59:20|23838.91|23718.91|23840.13|23720.13|23841.64|23721.64|23838.45|23718.45|10
1635256770000|2021-10-26 13:59:30|23841.05|23721.05|23838.93|23718.93|23841.05|23721.05|23838.93|23718.93|10
1635256780000|2021-10-26 13:59:40|23838.11|23718.11|23833.93|23713.93|23838.11|23718.11|23833.93|23713.93|10
1635256790000|2021-10-26 13:59:50|23831.75|23711.75|23830.69|23710.69|23833.27|23713.27|23830.69|23710.69|10
1635256800000|2021-10-26 14:00:00|23829.53|23709.53|23834.52|23714.52|23834.52|23714.52|23827.84|23707.84|10
1635256810000|2021-10-26 14:00:10|23836.36|23716.36|23834.01|23714.01|23837.16|23717.16|23833.74|23713.74|10
1635256820000|2021-10-26 14:00:20|23834.58|23714.58|23819.1|23699.1|23834.58|23714.58|23819.1|23699.1|10
1635256830000|2021-10-26 14:00:30|23817.81|23697.81|23805.9|23685.9|23817.81|23697.81|23805.9|23685.9|10
1635256840000|2021-10-26 14:00:40|23808|23688|23805.8|23685.8|23810.44|23690.44|23805.23|23685.23|10
1635256850000|2021-10-26 14:00:50|23806.11|23686.11|23800.06|23680.06|23806.11|23686.11|23800.06|23680.06|10
1635256860000|2021-10-26 14:01:00|23799.93|23679.93|23796.35|23676.35|23799.93|23679.93|23796.35|23676.35|10
1635256870000|2021-10-26 14:01:10|23796.16|23676.16|23794.2|23674.2|23799.05|23679.05|23794.2|23674.2|10
1635256880000|2021-10-26 14:01:20|23795.01|23675.01|23794.62|23674.62|23795.01|23675.01|23791.42|23671.42|10
1635256890000|2021-10-26 14:01:30|23795.08|23675.08|23798.06|23678.06|23801.03|23681.03|23795.08|23675.08|10
1635256900000|2021-10-26 14:01:40|23798.21|23678.21|23785.02|23665.02|23798.63|23678.63|23785.02|23665.02|10
1635256910000|2021-10-26 14:01:50|23785.37|23665.37|23752.72|23632.72|23785.37|23665.37|23752.24|23632.24|10
1635256920000|2021-10-26 14:02:00|23751.07|23631.07|23727.92|23607.92|23751.07|23631.07|23726.99|23606.99|10
1635256930000|2021-10-26 14:02:10|23727.3|23607.3|23715.65|23595.65|23729.35|23609.35|23715.65|23595.65|10
1635256940000|2021-10-26 14:02:20|23714.09|23594.09|23697.21|23577.21|23714.09|23594.09|23697.21|23577.21|10
1635256950000|2021-10-26 14:02:30|23695.47|23575.47|23686.46|23566.46|23695.47|23575.47|23686.04|23566.04|10
1635256960000|2021-10-26 14:02:40|23687.08|23567.08|23701.37|23581.37|23701.37|23581.37|23684.52|23564.52|10
1635256970000|2021-10-26 14:02:50|23702.46|23582.46|23717.63|23597.63|23718.64|23598.64|23702.46|23582.46|10
1635256980000|2021-10-26 14:03:00|23719.27|23599.27|23728.09|23608.09|23728.09|23608.09|23719.27|23599.27|10
1635256990000|2021-10-26 14:03:10|23727.85|23607.85|23719.33|23599.33|23727.85|23607.85|23719.16|23599.16|10
1635257000000|2021-10-26 14:03:20|23719.31|23599.31|23726.21|23606.21|23726.21|23606.21|23719.31|23599.31|10
1635257010000|2021-10-26 14:03:30|23725.25|23605.25|23723.2|23603.2|23725.25|23605.25|23723.13|23603.13|10
1635257020000|2021-10-26 14:03:40|23724.23|23604.23|23720.98|23600.98|23725.5|23605.5|23720.98|23600.98|10
1635257030000|2021-10-26 14:03:50|23720.89|23600.89|23713.28|23593.28|23720.89|23600.89|23712.49|23592.49|10
1635257040000|2021-10-26 14:04:00|23714.09|23594.09|23712.23|23592.23|23714.22|23594.22|23712.23|23592.23|10
1635257050000|2021-10-26 14:04:10|23711.87|23591.87|23711.09|23591.09|23712.48|23592.48|23711.09|23591.09|10
1635257060000|2021-10-26 14:04:20|23711.05|23591.05|23708.43|23588.43|23711.31|23591.31|23708.43|23588.43|10
1635257070000|2021-10-26 14:04:30|23706.64|23586.64|23703.66|23583.66|23708.22|23588.22|23703.66|23583.66|10
1635257080000|2021-10-26 14:04:40|23702.84|23582.84|23686.78|23566.78|23702.84|23582.84|23686.78|23566.78|10
1635257090000|2021-10-26 14:04:50|23686.81|23566.81|23689.89|23569.89|23689.89|23569.89|23686.81|23566.81|10
1635257100000|2021-10-26 14:05:00|23690.16|23570.16|23688.56|23568.56|23690.17|23570.17|23688.56|23568.56|10
1635257110000|2021-10-26 14:05:10|23688.77|23568.77|23689.25|23569.25|23691.17|23571.17|23688.32|23568.32|10
1635257120000|2021-10-26 14:05:20|23689.12|23569.12|23675.99|23555.99|23689.22|23569.22|23675.99|23555.99|10
1635257130000|2021-10-26 14:05:30|23675.85|23555.85|23666.66|23546.66|23675.85|23555.85|23666.66|23546.66|10
1635257140000|2021-10-26 14:05:40|23667.14|23547.14|23651.2|23531.2|23667.14|23547.14|23651.2|23531.2|10
1635257150000|2021-10-26 14:05:50|23651.26|23531.26|23642.79|23522.79|23651.26|23531.26|23642.79|23522.79|10
1635257160000|2021-10-26 14:06:00|23641.85|23521.85|23603.15|23483.15|23641.85|23521.85|23603.15|23483.15|10
1635257170000|2021-10-26 14:06:10|23597.6|23477.6|23594.73|23474.73|23597.6|23477.6|23590.7|23470.7|10
1635257180000|2021-10-26 14:06:20|23595.43|23475.43|23609.74|23489.74|23609.74|23489.74|23595.43|23475.43|10
1635257190000|2021-10-26 14:06:30|23608.7|23488.7|23597.89|23477.89|23608.7|23488.7|23597.89|23477.89|10
1635257200000|2021-10-26 14:06:40|23597.11|23477.11|23595.24|23475.24|23597.76|23477.76|23595.24|23475.24|10
1635257210000|2021-10-26 14:06:50|23594.51|23474.51|23591.24|23471.24|23594.51|23474.51|23588.43|23468.43|10
1635257220000|2021-10-26 14:07:00|23592.52|23472.52|23604.1|23484.1|23604.1|23484.1|23592.52|23472.52|10
1635257230000|2021-10-26 14:07:10|23604.3|23484.3|23612.1|23492.1|23612.1|23492.1|23604.3|23484.3|10
1635257240000|2021-10-26 14:07:20|23610.61|23490.61|23615.29|23495.29|23615.29|23495.29|23610.57|23490.57|10
1635257250000|2021-10-26 14:07:30|23618.64|23498.64|23614.23|23494.23|23619.35|23499.35|23614.23|23494.23|10
1635257260000|2021-10-26 14:07:40|23612.68|23492.68|23605.2|23485.2|23612.79|23492.79|23605.2|23485.2|10
1635257270000|2021-10-26 14:07:50|23603.53|23483.53|23600.72|23480.72|23603.53|23483.53|23598.21|23478.21|10
1635257280000|2021-10-26 14:08:00|23599.83|23479.83|23598.21|23478.21|23599.83|23479.83|23598.21|23478.21|10
1635257290000|2021-10-26 14:08:10|23599.7|23479.7|23597.93|23477.93|23599.74|23479.74|23597.93|23477.93|10
1635257300000|2021-10-26 14:08:20|23598.4|23478.4|23594.02|23474.02|23600.31|23480.31|23594.02|23474.02|10
1635257310000|2021-10-26 14:08:30|23593.4|23473.4|23590.62|23470.62|23593.4|23473.4|23590.26|23470.26|10
1635257320000|2021-10-26 14:08:40|23590.06|23470.06|23597.65|23477.65|23597.65|23477.65|23590.06|23470.06|10
1635257330000|2021-10-26 14:08:50|23598.56|23478.56|23602.48|23482.48|23602.57|23482.57|23598.56|23478.56|10
1635257340000|2021-10-26 14:09:00|23602.36|23482.36|23606|23486|23606.55|23486.55|23602.18|23482.18|10
1635257350000|2021-10-26 14:09:10|23606.28|23486.28|23619.72|23499.72|23619.88|23499.88|23606.28|23486.28|10
1635257360000|2021-10-26 14:09:20|23620.9|23500.9|23629.84|23509.84|23629.84|23509.84|23620.9|23500.9|10
1635257370000|2021-10-26 14:09:30|23634.43|23514.43|23641.76|23521.76|23642.62|23522.62|23634.43|23514.43|10
1635257380000|2021-10-26 14:09:40|23642.38|23522.38|23650.07|23530.07|23650.07|23530.07|23642.38|23522.38|10
1635257390000|2021-10-26 14:09:50|23651.04|23531.04|23649.24|23529.24|23651.26|23531.26|23649.23|23529.23|10
1635257400000|2021-10-26 14:10:00|23648.51|23528.51|23647.81|23527.81|23648.51|23528.51|23646.69|23526.69|10
1635257410000|2021-10-26 14:10:10|23647.39|23527.39|23650.94|23530.94|23650.94|23530.94|23647.39|23527.39|10
1635257420000|2021-10-26 14:10:20|23651.44|23531.44|23660.58|23540.58|23660.58|23540.58|23651.44|23531.44|10
1635257430000|2021-10-26 14:10:30|23662.82|23542.82|23670.19|23550.19|23670.35|23550.35|23662.82|23542.82|10
1635257440000|2021-10-26 14:10:40|23671.06|23551.06|23673.6|23553.6|23673.6|23553.6|23671.06|23551.06|10
1635257450000|2021-10-26 14:10:50|23675.51|23555.51|23682.09|23562.09|23682.09|23562.09|23675.51|23555.51|10
1635257460000|2021-10-26 14:11:00|23683.29|23563.29|23684.25|23564.25|23684.57|23564.57|23683.29|23563.29|10
1635257470000|2021-10-26 14:11:10|23684.38|23564.38|23689.71|23569.71|23689.71|23569.71|23683.69|23563.69|10
1635257480000|2021-10-26 14:11:20|23689.43|23569.43|23688.47|23568.47|23690.2|23570.2|23688.47|23568.47|10
1635257490000|2021-10-26 14:11:30|23686.61|23566.61|23689.7|23569.7|23689.7|23569.7|23685.98|23565.98|10
1635257500000|2021-10-26 14:11:40|23689.9|23569.9|23689.53|23569.53|23691.21|23571.21|23689.43|23569.43|10
1635257510000|2021-10-26 14:11:50|23688.8|23568.8|23690.53|23570.53|23690.53|23570.53|23687.55|23567.55|10
1635257520000|2021-10-26 14:12:00|23689.85|23569.85|23682.69|23562.69|23690.22|23570.22|23682.69|23562.69|10
1635257530000|2021-10-26 14:12:10|23679.44|23559.44|23667.11|23547.11|23679.44|23559.44|23667.11|23547.11|10
1635257540000|2021-10-26 14:12:20|23667.13|23547.13|23663.7|23543.7|23667.13|23547.13|23663.7|23543.7|10
1635257550000|2021-10-26 14:12:30|23663.36|23543.36|23663.39|23543.39|23663.43|23543.43|23661.99|23541.99|10
1635257560000|2021-10-26 14:12:40|23663.04|23543.04|23660.93|23540.93|23663.72|23543.72|23660.93|23540.93|10
1635257570000|2021-10-26 14:12:50|23662.38|23542.38|23660.66|23540.66|23665.37|23545.37|23660.66|23540.66|10
1635257580000|2021-10-26 14:13:00|23660.42|23540.42|23657.97|23537.97|23660.79|23540.79|23657.97|23537.97|10
1635257590000|2021-10-26 14:13:10|23656.32|23536.32|23653.43|23533.43|23656.32|23536.32|23653.02|23533.02|10
1635257600000|2021-10-26 14:13:20|23651.05|23531.05|23648.29|23528.29|23651.05|23531.05|23647.89|23527.89|10
1635257610000|2021-10-26 14:13:30|23648.26|23528.26|23650.08|23530.08|23651.02|23531.02|23648.01|23528.01|10
1635257620000|2021-10-26 14:13:40|23650.58|23530.58|23646.68|23526.68|23650.58|23530.58|23646.68|23526.68|10
1635257630000|2021-10-26 14:13:50|23646.36|23526.36|23647.77|23527.77|23648.28|23528.28|23646.26|23526.26|10
1635257640000|2021-10-26 14:14:00|23647.06|23527.06|23648.83|23528.83|23648.83|23528.83|23647.06|23527.06|9
1635257650000|2021-10-26 14:14:10|23649.09|23529.09|23645.93|23525.93|23649.25|23529.25|23645.41|23525.41|10
1635257660000|2021-10-26 14:14:20|23645.44|23525.44|23648.06|23528.06|23648.06|23528.06|23645.44|23525.44|10
1635257670000|2021-10-26 14:14:30|23648.17|23528.17|23652.08|23532.08|23652.08|23532.08|23648.17|23528.17|10
1635257680000|2021-10-26 14:14:40|23652.63|23532.63|23657.22|23537.22|23657.22|23537.22|23652.63|23532.63|10
1635257690000|2021-10-26 14:14:50|23656.2|23536.2|23661.1|23541.1|23661.1|23541.1|23656.2|23536.2|10
1635257700000|2021-10-26 14:15:00|23662.45|23542.45|23660.73|23540.73|23663.44|23543.44|23660.15|23540.15|9
1635257710000|2021-10-26 14:15:10|23659.35|23539.35|23658.64|23538.64|23662.16|23542.16|23658.64|23538.64|10
1635257720000|2021-10-26 14:15:20|23659.06|23539.06|23645.75|23525.75|23659.06|23539.06|23645.75|23525.75|10
1635257730000|2021-10-26 14:15:30|23645.53|23525.53|23634.3|23514.3|23645.53|23525.53|23634.3|23514.3|9
1635257740000|2021-10-26 14:15:40|23634.18|23514.18|23629.52|23509.52|23634.71|23514.71|23629.52|23509.52|10
1635257750000|2021-10-26 14:15:50|23630.24|23510.24|23629.53|23509.53|23631.15|23511.15|23629.53|23509.53|8
1635257760000|2021-10-26 14:16:00|23628.15|23508.15|23622.78|23502.78|23628.15|23508.15|23622.55|23502.55|10
1635257770000|2021-10-26 14:16:10|23621.76|23501.76|23621.77|23501.77|23622.69|23502.69|23621.11|23501.11|10
1635257780000|2021-10-26 14:16:20|23621.48|23501.48|23616.03|23496.03|23621.48|23501.48|23616.03|23496.03|10
1635257790000|2021-10-26 14:16:30|23615.96|23495.96|23619.99|23499.99|23619.99|23499.99|23615.96|23495.96|10
1635257800000|2021-10-26 14:16:40|23620.32|23500.32|23621.94|23501.94|23623.73|23503.73|23620.32|23500.32|10
1635257810000|2021-10-26 14:16:50|23621.88|23501.88|23620.95|23500.95|23622.12|23502.12|23620.68|23500.68|10
1635257820000|2021-10-26 14:17:00|23620.93|23500.93|23618.76|23498.76|23620.93|23500.93|23618.59|23498.59|10
1635257830000|2021-10-26 14:17:10|23619.87|23499.87|23628.57|23508.57|23628.57|23508.57|23619.73|23499.73|10
1635257840000|2021-10-26 14:17:20|23629.12|23509.12|23636.39|23516.39|23636.42|23516.42|23629.12|23509.12|10
1635257850000|2021-10-26 14:17:30|23636.61|23516.61|23643.77|23523.77|23643.77|23523.77|23636.02|23516.02|10
1635257860000|2021-10-26 14:17:40|23645.01|23525.01|23647.82|23527.82|23648.93|23528.93|23644.73|23524.73|10
1635257870000|2021-10-26 14:17:50|23648.67|23528.67|23649.08|23529.08|23649.78|23529.78|23648.08|23528.08|10
1635257880000|2021-10-26 14:18:00|23649.12|23529.12|23652.6|23532.6|23652.6|23532.6|23648.96|23528.96|10
1635257890000|2021-10-26 14:18:10|23652.57|23532.57|23654.01|23534.01|23654.5|23534.5|23652.57|23532.57|10
1635257900000|2021-10-26 14:18:20|23652.37|23532.37|23648.64|23528.64|23652.37|23532.37|23648.64|23528.64|10
1635257910000|2021-10-26 14:18:30|23647.93|23527.93|23652.67|23532.67|23652.67|23532.67|23647.93|23527.93|10
1635257920000|2021-10-26 14:18:40|23653.58|23533.58|23657.3|23537.3|23657.3|23537.3|23653.58|23533.58|10
1635257930000|2021-10-26 14:18:50|23657.84|23537.84|23667.94|23547.94|23667.94|23547.94|23657.84|23537.84|10
1635257940000|2021-10-26 14:19:00|23668.21|23548.21|23672.07|23552.07|23672.07|23552.07|23668.21|23548.21|10
1635257950000|2021-10-26 14:19:10|23673.3|23553.3|23673.32|23553.32|23673.57|23553.57|23670.26|23550.26|10
1635257960000|2021-10-26 14:19:20|23672.98|23552.98|23676.78|23556.78|23676.78|23556.78|23672.98|23552.98|10
1635257970000|2021-10-26 14:19:30|23676.57|23556.57|23675.71|23555.71|23676.86|23556.86|23675.37|23555.37|10
1635257980000|2021-10-26 14:19:40|23676.2|23556.2|23677.7|23557.7|23677.7|23557.7|23674.35|23554.35|10
1635257990000|2021-10-26 14:19:50|23677.07|23557.07|23686.14|23566.14|23686.14|23566.14|23677.07|23557.07|10
1635258000000|2021-10-26 14:20:00|23687.88|23567.88|23690.31|23570.31|23691.89|23571.89|23687.88|23567.88|10
1635258010000|2021-10-26 14:20:10|23690.19|23570.19|23689.05|23569.05|23690.19|23570.19|23687.56|23567.56|9
1635258020000|2021-10-26 14:20:20|23688.77|23568.77|23687.36|23567.36|23688.88|23568.88|23687.36|23567.36|10
1635258030000|2021-10-26 14:20:30|23686.01|23566.01|23682.43|23562.43|23687.39|23567.39|23682.43|23562.43|10
1635258040000|2021-10-26 14:20:40|23682.15|23562.15|23672.92|23552.92|23682.15|23562.15|23672.92|23552.92|10
1635258050000|2021-10-26 14:20:50|23672.74|23552.74|23668.99|23548.99|23672.74|23552.74|23668.99|23548.99|10
1635258060000|2021-10-26 14:21:00|23668.63|23548.63|23671.57|23551.57|23671.57|23551.57|23668.25|23548.25|10
1635258070000|2021-10-26 14:21:10|23671.41|23551.41|23667.25|23547.25|23671.67|23551.67|23667.25|23547.25|9
1635258080000|2021-10-26 14:21:20|23667.05|23547.05|23662.48|23542.48|23667.05|23547.05|23661.22|23541.22|10
1635258090000|2021-10-26 14:21:30|23662.88|23542.88|23659.51|23539.51|23662.88|23542.88|23659.51|23539.51|9
1635258100000|2021-10-26 14:21:40|23659.63|23539.63|23660.37|23540.37|23660.37|23540.37|23658.69|23538.69|10
1635258110000|2021-10-26 14:21:50|23659.73|23539.73|23663.07|23543.07|23664.34|23544.34|23659.73|23539.73|10
1635258120000|2021-10-26 14:22:00|23663.14|23543.14|23665.59|23545.59|23665.59|23545.59|23663.14|23543.14|10
1635258130000|2021-10-26 14:22:10|23665.1|23545.1|23663.57|23543.57|23665.1|23545.1|23662.08|23542.08|10
1635258140000|2021-10-26 14:22:20|23662.98|23542.98|23665.54|23545.54|23667.93|23547.93|23662.98|23542.98|10
1635258150000|2021-10-26 14:22:30|23665.81|23545.81|23663.73|23543.73|23666.62|23546.62|23663.11|23543.11|10
1635258160000|2021-10-26 14:22:40|23662.73|23542.73|23660.52|23540.52|23662.73|23542.73|23660.46|23540.46|9
1635258170000|2021-10-26 14:22:50|23659.65|23539.65|23653.97|23533.97|23659.65|23539.65|23653.97|23533.97|10
1635258180000|2021-10-26 14:23:00|23654.36|23534.36|23651.31|23531.31|23654.36|23534.36|23651.31|23531.31|10
1635258190000|2021-10-26 14:23:10|23650.91|23530.91|23648.82|23528.82|23650.91|23530.91|23648.74|23528.74|10
1635258200000|2021-10-26 14:23:20|23648.79|23528.79|23648.64|23528.64|23648.79|23528.79|23646.75|23526.75|10
1635258210000|2021-10-26 14:23:30|23649.48|23529.48|23652.08|23532.08|23652.08|23532.08|23649.01|23529.01|10
1635258220000|2021-10-26 14:23:40|23652.12|23532.12|23655.9|23535.9|23655.9|23535.9|23651.13|23531.13|10
1635258230000|2021-10-26 14:23:50|23655.98|23535.98|23663.83|23543.83|23663.83|23543.83|23655.98|23535.98|10
1635258240000|2021-10-26 14:24:00|23664|23544|23666.09|23546.09|23666.09|23546.09|23663.3|23543.3|10
1635258250000|2021-10-26 14:24:10|23666.38|23546.38|23669.27|23549.27|23669.88|23549.88|23666.38|23546.38|10
1635258260000|2021-10-26 14:24:20|23669.16|23549.16|23670.5|23550.5|23670.5|23550.5|23668.92|23548.92|9
1635258270000|2021-10-26 14:24:30|23668.92|23548.92|23671.44|23551.44|23671.44|23551.44|23668.92|23548.92|10
1635258280000|2021-10-26 14:24:40|23672.26|23552.26|23673.02|23553.02|23673.02|23553.02|23671.92|23551.92|10
1635258290000|2021-10-26 14:24:50|23673.73|23553.73|23673.56|23553.56|23674.55|23554.55|23672.35|23552.35|10
1635258300000|2021-10-26 14:25:00|23673.46|23553.46|23672.23|23552.23|23674.96|23554.96|23672.23|23552.23|10
1635258310000|2021-10-26 14:25:10|23671.85|23551.85|23670.82|23550.82|23672.74|23552.74|23670.66|23550.66|10
1635258320000|2021-10-26 14:25:20|23671.41|23551.41|23672.03|23552.03|23673.33|23553.33|23671.41|23551.41|10
1635258330000|2021-10-26 14:25:30|23672.27|23552.27|23672.24|23552.24|23672.4|23552.4|23671.87|23551.87|10
1635258340000|2021-10-26 14:25:40|23672.79|23552.79|23669.77|23549.77|23672.79|23552.79|23669.2|23549.2|10
1635258350000|2021-10-26 14:25:50|23669.52|23549.52|23673.67|23553.67|23673.67|23553.67|23669.52|23549.52|10
1635258360000|2021-10-26 14:26:00|23673.58|23553.58|23674.59|23554.59|23674.59|23554.59|23672.91|23552.91|10
1635258370000|2021-10-26 14:26:10|23675.98|23555.98|23678.79|23558.79|23679.29|23559.29|23674.84|23554.84|10
1635258380000|2021-10-26 14:26:20|23679.16|23559.16|23680.18|23560.18|23680.87|23560.87|23679.16|23559.16|10
1635258390000|2021-10-26 14:26:30|23680.78|23560.78|23681.26|23561.26|23681.47|23561.47|23680.2|23560.2|10
1635258400000|2021-10-26 14:26:40|23680.91|23560.91|23681.18|23561.18|23681.62|23561.62|23680.41|23560.41|10
1635258410000|2021-10-26 14:26:50|23681.27|23561.27|23684.88|23564.88|23684.88|23564.88|23680.86|23560.86|10
1635258420000|2021-10-26 14:27:00|23685.12|23565.12|23684.07|23564.07|23685.72|23565.72|23684.07|23564.07|10
1635258430000|2021-10-26 14:27:10|23683.91|23563.91|23684.81|23564.81|23685.47|23565.47|23683.91|23563.91|10
1635258440000|2021-10-26 14:27:20|23685.33|23565.33|23685.32|23565.32|23686.15|23566.15|23684.72|23564.72|10
1635258450000|2021-10-26 14:27:30|23685.47|23565.47|23686.06|23566.06|23686.86|23566.86|23685.47|23565.47|10
1635258460000|2021-10-26 14:27:40|23686.04|23566.04|23686.17|23566.17|23687.02|23567.02|23685.92|23565.92|10
1635258470000|2021-10-26 14:27:50|23685.36|23565.36|23683.66|23563.66|23685.36|23565.36|23683.61|23563.61|10
1635258480000|2021-10-26 14:28:00|23683.39|23563.39|23680.96|23560.96|23683.39|23563.39|23680.62|23560.62|10
1635258490000|2021-10-26 14:28:10|23681.33|23561.33|23680.57|23560.57|23681.4|23561.4|23680.27|23560.27|10
1635258500000|2021-10-26 14:28:20|23679.87|23559.87|23675.89|23555.89|23679.87|23559.87|23675.63|23555.63|10
1635258510000|2021-10-26 14:28:30|23675.78|23555.78|23676.4|23556.4|23677.43|23557.43|23675.29|23555.29|10
1635258520000|2021-10-26 14:28:40|23677.41|23557.41|23673.13|23553.13|23677.68|23557.68|23673.13|23553.13|9
1635258530000|2021-10-26 14:28:50|23672.52|23552.52|23668.09|23548.09|23672.57|23552.57|23667.62|23547.62|9
1635258540000|2021-10-26 14:29:00|23668.53|23548.53|23671.38|23551.38|23671.7|23551.7|23668.53|23548.53|10
1635258550000|2021-10-26 14:29:10|23671.53|23551.53|23671.04|23551.04|23671.67|23551.67|23669.74|23549.74|10
1635258560000|2021-10-26 14:29:20|23670.25|23550.25|23670.21|23550.21|23671.25|23551.25|23670.05|23550.05|10
1635258570000|2021-10-26 14:29:30|23670.49|23550.49|23669.12|23549.12|23671.42|23551.42|23668.17|23548.17|10
1635258580000|2021-10-26 14:29:40|23669.43|23549.43|23667.52|23547.52|23669.91|23549.91|23667.52|23547.52|10
1635258590000|2021-10-26 14:29:50|23667.59|23547.59|23665.83|23545.83|23667.93|23547.93|23665.83|23545.83|10
1635258600000|2021-10-26 14:30:00|23665.82|23545.82|23659.22|23539.22|23665.82|23545.82|23659.22|23539.22|10
1635258610000|2021-10-26 14:30:10|23655.22|23535.22|23652.72|23532.72|23655.22|23535.22|23650.94|23530.94|10
1635258620000|2021-10-26 14:30:20|23653.31|23533.31|23652.43|23532.43|23653.5|23533.5|23652.43|23532.43|10
1635258630000|2021-10-26 14:30:30|23653.16|23533.16|23652.79|23532.79|23653.16|23533.16|23650.98|23530.98|10
1635258640000|2021-10-26 14:30:40|23653|23533|23661.69|23541.69|23662|23542|23652.45|23532.45|9
1635258650000|2021-10-26 14:30:50|23662.1|23542.1|23672.09|23552.09|23672.09|23552.09|23662.1|23542.1|10
1635258660000|2021-10-26 14:31:00|23673.45|23553.45|23678.25|23558.25|23678.25|23558.25|23673.45|23553.45|10
1635258670000|2021-10-26 14:31:10|23677.99|23557.99|23681.92|23561.92|23681.92|23561.92|23677.99|23557.99|10
1635258680000|2021-10-26 14:31:20|23681.79|23561.79|23681.01|23561.01|23682.54|23562.54|23680.68|23560.68|10
1635258690000|2021-10-26 14:31:30|23681.62|23561.62|23678.71|23558.71|23681.92|23561.92|23678.71|23558.71|10
1635258700000|2021-10-26 14:31:40|23677.27|23557.27|23670.32|23550.32|23677.99|23557.99|23669.76|23549.76|10
1635258710000|2021-10-26 14:31:50|23670.27|23550.27|23666.36|23546.36|23670.27|23550.27|23666.36|23546.36|10
1635258720000|2021-10-26 14:32:00|23667.1|23547.1|23666.58|23546.58|23667.1|23547.1|23665.08|23545.08|10
1635258730000|2021-10-26 14:32:10|23667.11|23547.11|23670.34|23550.34|23670.34|23550.34|23667.01|23547.01|10
1635258740000|2021-10-26 14:32:20|23670.3|23550.3|23674.26|23554.26|23674.26|23554.26|23669.26|23549.26|9
1635258750000|2021-10-26 14:32:30|23676.18|23556.18|23678.74|23558.74|23678.85|23558.85|23676.18|23556.18|10
1635258760000|2021-10-26 14:32:40|23679.75|23559.75|23684.22|23564.22|23685.38|23565.38|23679.75|23559.75|10
1635258770000|2021-10-26 14:32:50|23684.11|23564.11|23690.05|23570.05|23690.05|23570.05|23684.11|23564.11|10
1635258780000|2021-10-26 14:33:00|23690.47|23570.47|23692.15|23572.15|23692.37|23572.37|23690.47|23570.47|10
1635258790000|2021-10-26 14:33:10|23692.59|23572.59|23697.29|23577.29|23697.52|23577.52|23692.59|23572.59|10
1635258800000|2021-10-26 14:33:20|23697.12|23577.12|23700.03|23580.03|23700.67|23580.67|23697.12|23577.12|10
1635258810000|2021-10-26 14:33:30|23699.97|23579.97|23702.36|23582.36|23702.74|23582.74|23699.97|23579.97|9
1635258820000|2021-10-26 14:33:40|23702.58|23582.58|23706.15|23586.15|23706.15|23586.15|23702.58|23582.58|10
1635258830000|2021-10-26 14:33:50|23707.25|23587.25|23712.53|23592.53|23712.53|23592.53|23707.25|23587.25|10
1635258840000|2021-10-26 14:34:00|23712.44|23592.44|23712.36|23592.36|23714.01|23594.01|23711.97|23591.97|10
1635258850000|2021-10-26 14:34:10|23713.42|23593.42|23716.55|23596.55|23716.55|23596.55|23713.42|23593.42|9
1635258860000|2021-10-26 14:34:20|23716.16|23596.16|23716.84|23596.84|23717.38|23597.38|23716.16|23596.16|10
1635258870000|2021-10-26 14:34:30|23716.9|23596.9|23719.13|23599.13|23719.13|23599.13|23716.9|23596.9|10
1635258880000|2021-10-26 14:34:40|23718.89|23598.89|23721.73|23601.73|23721.73|23601.73|23718.43|23598.43|10
1635258890000|2021-10-26 14:34:50|23721.84|23601.84|23721.94|23601.94|23722.38|23602.38|23721.24|23601.24|10
1635258900000|2021-10-26 14:35:00|23721.69|23601.69|23721.24|23601.24|23724.06|23604.06|23721.24|23601.24|10
1635258910000|2021-10-26 14:35:10|23719.96|23599.96|23719.1|23599.1|23719.97|23599.97|23718.46|23598.46|10
1635258920000|2021-10-26 14:35:20|23716.6|23596.6|23713.17|23593.17|23718.05|23598.05|23712.39|23592.39|10
1635258930000|2021-10-26 14:35:30|23713.06|23593.06|23712.36|23592.36|23713.06|23593.06|23711.87|23591.87|10
1635258940000|2021-10-26 14:35:40|23712.76|23592.76|23707.83|23587.83|23712.76|23592.76|23707.56|23587.56|10
1635258950000|2021-10-26 14:35:50|23707.87|23587.87|23706.5|23586.5|23707.97|23587.97|23706.5|23586.5|10
1635258960000|2021-10-26 14:36:00|23706.44|23586.44|23704.25|23584.25|23706.44|23586.44|23704.25|23584.25|10
1635258970000|2021-10-26 14:36:10|23705.02|23585.02|23704.41|23584.41|23705.02|23585.02|23703.95|23583.95|9
1635258980000|2021-10-26 14:36:20|23704.15|23584.15|23704.63|23584.63|23705.69|23585.69|23704|23584|10
1635258990000|2021-10-26 14:36:30|23704.71|23584.71|23705.52|23585.52|23706.54|23586.54|23704.71|23584.71|9
1635259000000|2021-10-26 14:36:40|23706.17|23586.17|23705.68|23585.68|23706.48|23586.48|23705.68|23585.68|10
1635259010000|2021-10-26 14:36:50|23705.83|23585.83|23703.71|23583.71|23706.03|23586.03|23703.71|23583.71|10
1635259020000|2021-10-26 14:37:00|23703.88|23583.88|23701.45|23581.45|23703.95|23583.95|23701.45|23581.45|10
1635259030000|2021-10-26 14:37:10|23700.52|23580.52|23701.09|23581.09|23701.5|23581.5|23700.34|23580.34|9
1635259040000|2021-10-26 14:37:20|23700.69|23580.69|23704.56|23584.56|23704.56|23584.56|23700.69|23580.69|10
1635259050000|2021-10-26 14:37:30|23704.64|23584.64|23705.8|23585.8|23705.8|23585.8|23704.64|23584.64|10
1635259060000|2021-10-26 14:37:40|23705.77|23585.77|23708.03|23588.03|23708.24|23588.24|23705.77|23585.77|8
1635259070000|2021-10-26 14:37:50|23708.14|23588.14|23709.34|23589.34|23710.42|23590.42|23708.14|23588.14|10
1635259080000|2021-10-26 14:38:00|23709.32|23589.32|23705.5|23585.5|23709.32|23589.32|23704.82|23584.82|8
1635259090000|2021-10-26 14:38:10|23705.7|23585.7|23701.95|23581.95|23705.7|23585.7|23701.43|23581.43|10
1635259100000|2021-10-26 14:38:20|23700.58|23580.58|23699.11|23579.11|23700.58|23580.58|23697.74|23577.74|10
1635259110000|2021-10-26 14:38:30|23699|23579|23699.43|23579.43|23699.66|23579.66|23698.9|23578.9|10
1635259120000|2021-10-26 14:38:40|23699.13|23579.13|23699.63|23579.63|23701.93|23581.93|23698.84|23578.84|10
1635259130000|2021-10-26 14:38:50|23699.82|23579.82|23700.71|23580.71|23701.12|23581.12|23699.82|23579.82|10
1635259140000|2021-10-26 14:39:00|23700.5|23580.5|23701.68|23581.68|23701.96|23581.96|23700.5|23580.5|10
1635259150000|2021-10-26 14:39:10|23702.16|23582.16|23698.01|23578.01|23702.88|23582.88|23697.89|23577.89|9
1635259160000|2021-10-26 14:39:20|23698.02|23578.02|23692.55|23572.55|23698.04|23578.04|23692.55|23572.55|10
1635259170000|2021-10-26 14:39:30|23691.76|23571.76|23686.17|23566.17|23691.79|23571.79|23686.17|23566.17|10
1635259180000|2021-10-26 14:39:40|23685.97|23565.97|23686.31|23566.31|23687.09|23567.09|23685.89|23565.89|10
1635259190000|2021-10-26 14:39:50|23686.2|23566.2|23684.7|23564.7|23686.2|23566.2|23684.37|23564.37|10
1635259200000|2021-10-26 14:40:00|23684.04|23564.04|23678.37|23558.37|23684.11|23564.11|23678.37|23558.37|10
1635259210000|2021-10-26 14:40:10|23677.64|23557.64|23680.36|23560.36|23680.36|23560.36|23677.64|23557.64|10
1635259220000|2021-10-26 14:40:20|23681.17|23561.17|23681.98|23561.98|23684.1|23564.1|23681.17|23561.17|10
1635259230000|2021-10-26 14:40:30|23681.73|23561.73|23678.95|23558.95|23682.69|23562.69|23678.95|23558.95|10
1635259240000|2021-10-26 14:40:40|23679.27|23559.27|23681.26|23561.26|23681.26|23561.26|23679.04|23559.04|10
1635259250000|2021-10-26 14:40:50|23681.18|23561.18|23681.73|23561.73|23682.35|23562.35|23681.18|23561.18|10
1635259260000|2021-10-26 14:41:00|23682.53|23562.53|23681.79|23561.79|23682.78|23562.78|23681.5|23561.5|9
1635259270000|2021-10-26 14:41:10|23682.8|23562.8|23684.11|23564.11|23684.11|23564.11|23682.34|23562.34|10
1635259280000|2021-10-26 14:41:20|23684.2|23564.2|23685.13|23565.13|23685.13|23565.13|23683.48|23563.48|10
1635259290000|2021-10-26 14:41:30|23685.18|23565.18|23686.58|23566.58|23686.66|23566.66|23685.16|23565.16|9
1635259300000|2021-10-26 14:41:40|23686.64|23566.64|23690.41|23570.41|23690.41|23570.41|23686.64|23566.64|9
1635259310000|2021-10-26 14:41:50|23690.36|23570.36|23694.53|23574.53|23694.53|23574.53|23690.36|23570.36|10
1635259320000|2021-10-26 14:42:00|23694.38|23574.38|23693.03|23573.03|23694.38|23574.38|23692.55|23572.55|10
1635259330000|2021-10-26 14:42:10|23693.7|23573.7|23692.85|23572.85|23695.1|23575.1|23692.85|23572.85|10
1635259340000|2021-10-26 14:42:20|23692.46|23572.46|23687.31|23567.31|23692.46|23572.46|23687.31|23567.31|10
1635259350000|2021-10-26 14:42:30|23686.83|23566.83|23679.24|23559.24|23686.83|23566.83|23679.24|23559.24|10
1635259360000|2021-10-26 14:42:40|23677.78|23557.78|23673.4|23553.4|23677.78|23557.78|23673.4|23553.4|10
1635259370000|2021-10-26 14:42:50|23673.38|23553.38|23669.03|23549.03|23673.38|23553.38|23669.03|23549.03|10
1635259380000|2021-10-26 14:43:00|23668.16|23548.16|23668.32|23548.32|23669.27|23549.27|23667.62|23547.62|9
1635259390000|2021-10-26 14:43:10|23667.55|23547.55|23664.57|23544.57|23667.55|23547.55|23664.57|23544.57|10
1635259400000|2021-10-26 14:43:20|23664.05|23544.05|23663.6|23543.6|23664.91|23544.91|23663.29|23543.29|10
1635259410000|2021-10-26 14:43:30|23662.05|23542.05|23665.45|23545.45|23665.45|23545.45|23660.77|23540.77|10
1635259420000|2021-10-26 14:43:40|23666.2|23546.2|23661.82|23541.82|23666.31|23546.31|23661.73|23541.73|9
1635259430000|2021-10-26 14:43:50|23661.89|23541.89|23660.51|23540.51|23662.76|23542.76|23659.71|23539.71|10
1635259440000|2021-10-26 14:44:00|23659.48|23539.48|23659.69|23539.69|23660.29|23540.29|23658.98|23538.98|10
1635259450000|2021-10-26 14:44:10|23659.86|23539.86|23657.95|23537.95|23660.51|23540.51|23657.95|23537.95|10
1635259460000|2021-10-26 14:44:20|23659.03|23539.03|23655.09|23535.09|23659.03|23539.03|23654.43|23534.43|10
1635259470000|2021-10-26 14:44:30|23655.05|23535.05|23651.05|23531.05|23655.05|23535.05|23651.05|23531.05|10
1635259480000|2021-10-26 14:44:40|23650.43|23530.43|23650.85|23530.85|23651.63|23531.63|23650.07|23530.07|10
1635259490000|2021-10-26 14:44:50|23651.11|23531.11|23650.34|23530.34|23651.11|23531.11|23649.65|23529.65|10
1635259500000|2021-10-26 14:45:00|23652.28|23532.28|23654.13|23534.13|23654.13|23534.13|23650.81|23530.81|10
1635259510000|2021-10-26 14:45:10|23654.86|23534.86|23658.12|23538.12|23658.12|23538.12|23653.89|23533.89|9
1635259520000|2021-10-26 14:45:20|23659.04|23539.04|23661.3|23541.3|23661.3|23541.3|23659.04|23539.04|10
1635259530000|2021-10-26 14:45:30|23661.9|23541.9|23667.46|23547.46|23667.46|23547.46|23661.9|23541.9|10
1635259540000|2021-10-26 14:45:40|23667.56|23547.56|23669.9|23549.9|23670.27|23550.27|23667.18|23547.18|10
1635259550000|2021-10-26 14:45:50|23669.53|23549.53|23672.67|23552.67|23672.67|23552.67|23667.58|23547.58|10
1635259560000|2021-10-26 14:46:00|23674|23554|23675.23|23555.23|23675.61|23555.61|23674|23554|10
1635259570000|2021-10-26 14:46:10|23675.54|23555.54|23673.31|23553.31|23675.94|23555.94|23673.31|23553.31|10
1635259580000|2021-10-26 14:46:20|23674.75|23554.75|23675.79|23555.79|23675.79|23555.79|23673.17|23553.17|10
1635259590000|2021-10-26 14:46:30|23676.73|23556.73|23669.08|23549.08|23676.73|23556.73|23669.08|23549.08|10
1635259600000|2021-10-26 14:46:40|23669.29|23549.29|23667.81|23547.81|23669.53|23549.53|23667.81|23547.81|10
1635259610000|2021-10-26 14:46:50|23666.2|23546.2|23663.12|23543.12|23666.2|23546.2|23662.93|23542.93|10
1635259620000|2021-10-26 14:47:00|23664.14|23544.14|23662.74|23542.74|23664.14|23544.14|23661.98|23541.98|10
1635259630000|2021-10-26 14:47:10|23662.63|23542.63|23658.44|23538.44|23662.63|23542.63|23658.44|23538.44|10
1635259640000|2021-10-26 14:47:20|23658.2|23538.2|23652.17|23532.17|23658.2|23538.2|23652.17|23532.17|10
1635259650000|2021-10-26 14:47:30|23652.3|23532.3|23652.19|23532.19|23653.32|23533.32|23651.96|23531.96|10
1635259660000|2021-10-26 14:47:40|23652.41|23532.41|23649.59|23529.59|23652.41|23532.41|23648.79|23528.79|9
1635259670000|2021-10-26 14:47:50|23649.19|23529.19|23648.24|23528.24|23649.31|23529.31|23647.8|23527.8|10
1635259680000|2021-10-26 14:48:00|23648.2|23528.2|23650.29|23530.29|23650.29|23530.29|23647.89|23527.89|10
1635259690000|2021-10-26 14:48:10|23650.24|23530.24|23651.37|23531.37|23651.81|23531.81|23649.96|23529.96|10
1635259700000|2021-10-26 14:48:20|23651.49|23531.49|23651.81|23531.81|23652.84|23532.84|23650.59|23530.59|10
1635259710000|2021-10-26 14:48:30|23651.69|23531.69|23648.1|23528.1|23652.43|23532.43|23647.49|23527.49|10
1635259720000|2021-10-26 14:48:40|23647.04|23527.04|23644.49|23524.49|23647.04|23527.04|23644.49|23524.49|10
1635259730000|2021-10-26 14:48:50|23644.25|23524.25|23643.06|23523.06|23644.25|23524.25|23642.91|23522.91|10
1635259740000|2021-10-26 14:49:00|23643.09|23523.09|23642.93|23522.93|23645.08|23525.08|23642.39|23522.39|10
1635259750000|2021-10-26 14:49:10|23643.03|23523.03|23642.78|23522.78|23644.2|23524.2|23642.4|23522.4|10
1635259760000|2021-10-26 14:49:20|23643.68|23523.68|23644.39|23524.39|23645.03|23525.03|23642.26|23522.26|10
1635259770000|2021-10-26 14:49:30|23644.64|23524.64|23648.02|23528.02|23649.73|23529.73|23644.64|23524.64|10
1635259780000|2021-10-26 14:49:40|23648.11|23528.11|23647.5|23527.5|23648.21|23528.21|23647.1|23527.1|10
1635259790000|2021-10-26 14:49:50|23648.87|23528.87|23650.78|23530.78|23651.09|23531.09|23647.92|23527.92|9
1635259800000|2021-10-26 14:50:00|23650.16|23530.16|23652.74|23532.74|23652.74|23532.74|23650.16|23530.16|8
1635259810000|2021-10-26 14:50:10|23652.65|23532.65|23650.26|23530.26|23652.65|23532.65|23648.32|23528.32|10
1635259820000|2021-10-26 14:50:20|23649.39|23529.39|23647.46|23527.46|23649.39|23529.39|23647.46|23527.46|9
1635259830000|2021-10-26 14:50:30|23647.44|23527.44|23647.63|23527.63|23648.74|23528.74|23647.44|23527.44|10
1635259840000|2021-10-26 14:50:40|23647.58|23527.58|23647.18|23527.18|23648.85|23528.85|23646.7|23526.7|10
1635259850000|2021-10-26 14:50:50|23646.83|23526.83|23646.96|23526.96|23647.41|23527.41|23646.61|23526.61|9
1635259860000|2021-10-26 14:51:00|23646.72|23526.72|23649.6|23529.6|23650.13|23530.13|23646.54|23526.54|10
1635259870000|2021-10-26 14:51:10|23649.75|23529.75|23655.96|23535.96|23655.96|23535.96|23649.75|23529.75|10
1635259880000|2021-10-26 14:51:20|23656.04|23536.04|23662.21|23542.21|23662.21|23542.21|23656.04|23536.04|10
1635259890000|2021-10-26 14:51:30|23662.95|23542.95|23665.65|23545.65|23665.69|23545.69|23661.96|23541.96|10
1635259900000|2021-10-26 14:51:40|23665.61|23545.61|23666.46|23546.46|23667.1|23547.1|23665.61|23545.61|9
1635259910000|2021-10-26 14:51:50|23667.35|23547.35|23665.85|23545.85|23667.75|23547.75|23665.85|23545.85|9
1635259920000|2021-10-26 14:52:00|23666.01|23546.01|23666.99|23546.99|23668.55|23548.55|23665.86|23545.86|10
1635259930000|2021-10-26 14:52:10|23667.13|23547.13|23667.5|23547.5|23668.86|23548.86|23666.84|23546.84|10
1635259940000|2021-10-26 14:52:20|23667.14|23547.14|23667.28|23547.28|23667.28|23547.28|23665.19|23545.19|10
1635259950000|2021-10-26 14:52:30|23667.04|23547.04|23667.8|23547.8|23670.8|23550.8|23666.89|23546.89|10
1635259960000|2021-10-26 14:52:40|23667.13|23547.13|23662.58|23542.58|23667.13|23547.13|23662.58|23542.58|10
1635259970000|2021-10-26 14:52:50|23662.39|23542.39|23656.39|23536.39|23662.39|23542.39|23656.39|23536.39|10
1635259980000|2021-10-26 14:53:00|23657.19|23537.19|23652.73|23532.73|23657.5|23537.5|23652.73|23532.73|10
1635259990000|2021-10-26 14:53:10|23652.38|23532.38|23652.3|23532.3|23653.09|23533.09|23651.46|23531.46|10
1635260000000|2021-10-26 14:53:20|23651.53|23531.53|23652.12|23532.12|23652.96|23532.96|23651.42|23531.42|9
1635260010000|2021-10-26 14:53:30|23652.43|23532.43|23653.55|23533.55|23654.6|23534.6|23651.99|23531.99|10
1635260020000|2021-10-26 14:53:40|23653.96|23533.96|23653.63|23533.63|23654.45|23534.45|23653.33|23533.33|10
1635260030000|2021-10-26 14:53:50|23653.47|23533.47|23653.58|23533.58|23654.59|23534.59|23652.68|23532.68|10
1635260040000|2021-10-26 14:54:00|23653.8|23533.8|23654.55|23534.55|23655.48|23535.48|23653.73|23533.73|10
1635260050000|2021-10-26 14:54:10|23654.52|23534.52|23652.35|23532.35|23655.98|23535.98|23652.25|23532.25|10
1635260060000|2021-10-26 14:54:20|23652.38|23532.38|23654.37|23534.37|23654.37|23534.37|23652.19|23532.19|10
1635260070000|2021-10-26 14:54:30|23654.24|23534.24|23658.39|23538.39|23658.39|23538.39|23654.24|23534.24|10
1635260080000|2021-10-26 14:54:40|23659.06|23539.06|23661.91|23541.91|23662.58|23542.58|23659.06|23539.06|10
1635260090000|2021-10-26 14:54:50|23662.06|23542.06|23670.14|23550.14|23670.18|23550.18|23662.06|23542.06|10
1635260100000|2021-10-26 14:55:00|23670.38|23550.38|23666.49|23546.49|23671.18|23551.18|23666.49|23546.49|10
1635260110000|2021-10-26 14:55:10|23666.29|23546.29|23659.73|23539.73|23666.82|23546.82|23659.34|23539.34|10
1635260120000|2021-10-26 14:55:20|23661.01|23541.01|23666.41|23546.41|23666.41|23546.41|23661.01|23541.01|10
1635260130000|2021-10-26 14:55:30|23667.02|23547.02|23670.63|23550.63|23670.63|23550.63|23667.02|23547.02|10
1635260140000|2021-10-26 14:55:40|23669.99|23549.99|23673.27|23553.27|23673.82|23553.82|23669.97|23549.97|10
1635260150000|2021-10-26 14:55:50|23673.65|23553.65|23674.75|23554.75|23675.17|23555.17|23673.26|23553.26|10
1635260160000|2021-10-26 14:56:00|23674.79|23554.79|23676.34|23556.34|23676.63|23556.63|23674.79|23554.79|10
1635260170000|2021-10-26 14:56:10|23679.12|23559.12|23674.69|23554.69|23679.12|23559.12|23674.69|23554.69|10
1635260180000|2021-10-26 14:56:20|23674.06|23554.06|23673.81|23553.81|23674.98|23554.98|23673.81|23553.81|10
1635260190000|2021-10-26 14:56:30|23673.7|23553.7|23669.35|23549.35|23673.75|23553.75|23669.35|23549.35|9
1635260200000|2021-10-26 14:56:40|23668.48|23548.48|23668.37|23548.37|23668.5|23548.5|23667.61|23547.61|10
1635260210000|2021-10-26 14:56:50|23668.87|23548.87|23671.7|23551.7|23671.7|23551.7|23668.87|23548.87|10
1635260220000|2021-10-26 14:57:00|23672.71|23552.71|23671.65|23551.65|23672.71|23552.71|23671.65|23551.65|10
1635260230000|2021-10-26 14:57:10|23671.45|23551.45|23673.61|23553.61|23673.7|23553.7|23671.45|23551.45|10
1635260240000|2021-10-26 14:57:20|23672.9|23552.9|23673.1|23553.1|23674.96|23554.96|23672.7|23552.7|10
1635260250000|2021-10-26 14:57:30|23673.11|23553.11|23672.56|23552.56|23674.79|23554.79|23672.56|23552.56|10
1635260260000|2021-10-26 14:57:40|23673.08|23553.08|23673.73|23553.73|23673.95|23553.95|23672.19|23552.19|10
1635260270000|2021-10-26 14:57:50|23674.01|23554.01|23672.94|23552.94|23675.02|23555.02|23672.94|23552.94|10
1635260280000|2021-10-26 14:58:00|23673.29|23553.29|23668.31|23548.31|23673.29|23553.29|23668.31|23548.31|10
1635260290000|2021-10-26 14:58:10|23669|23549|23677.02|23557.02|23677.04|23557.04|23668.42|23548.42|10
1635260300000|2021-10-26 14:58:20|23677.45|23557.45|23679.32|23559.32|23679.82|23559.82|23677.45|23557.45|10
1635260310000|2021-10-26 14:58:30|23679.53|23559.53|23677.21|23557.21|23679.53|23559.53|23677|23557|10
1635260320000|2021-10-26 14:58:40|23677.02|23557.02|23675.04|23555.04|23677.02|23557.02|23675.04|23555.04|10
1635260330000|2021-10-26 14:58:50|23675.1|23555.1|23674.76|23554.76|23675.1|23555.1|23674.29|23554.29|10
1635260340000|2021-10-26 14:59:00|23674.98|23554.98|23674.68|23554.68|23675.71|23555.71|23674.54|23554.54|10
1635260350000|2021-10-26 14:59:10|23674.73|23554.73|23674.28|23554.28|23675.35|23555.35|23674.11|23554.11|10
1635260360000|2021-10-26 14:59:20|23673.24|23553.24|23671.32|23551.32|23673.72|23553.72|23671.32|23551.32|10
1635260370000|2021-10-26 14:59:30|23671.11|23551.11|23669.1|23549.1|23671.47|23551.47|23669.1|23549.1|9
1635260380000|2021-10-26 14:59:40|23668.15|23548.15|23665.16|23545.16|23668.58|23548.58|23665.16|23545.16|10
1635260390000|2021-10-26 14:59:50|23664.91|23544.91|23658.55|23538.55|23664.91|23544.91|23658.55|23538.55|10
1635260400000|2021-10-26 15:00:00|23657.92|23537.92|23649.89|23529.89|23658.13|23538.13|23649.89|23529.89|10
1635260410000|2021-10-26 15:00:10|23648.88|23528.88|23651.34|23531.34|23652.46|23532.46|23647.67|23527.67|10
1635260420000|2021-10-26 15:00:20|23651.05|23531.05|23653.47|23533.47|23653.47|23533.47|23651|23531|10
1635260430000|2021-10-26 15:00:30|23653.33|23533.33|23657.88|23537.88|23657.88|23537.88|23653.33|23533.33|10
1635260440000|2021-10-26 15:00:40|23657.97|23537.97|23656.83|23536.83|23657.97|23537.97|23655.89|23535.89|9
1635260450000|2021-10-26 15:00:50|23658.41|23538.41|23661.15|23541.15|23662.33|23542.33|23658.41|23538.41|10
1635260460000|2021-10-26 15:01:00|23661.11|23541.11|23666.22|23546.22|23666.23|23546.23|23661|23541|10
1635260470000|2021-10-26 15:01:10|23667.19|23547.19|23670.57|23550.57|23672.99|23552.99|23667.19|23547.19|10
1635260480000|2021-10-26 15:01:20|23670.75|23550.75|23668.69|23548.69|23672.76|23552.76|23668.69|23548.69|10
1635260490000|2021-10-26 15:01:30|23668.71|23548.71|23663.1|23543.1|23668.71|23548.71|23663.1|23543.1|10
1635260500000|2021-10-26 15:01:40|23662.14|23542.14|23660.01|23540.01|23662.26|23542.26|23660.01|23540.01|10
1635260510000|2021-10-26 15:01:50|23659.41|23539.41|23655.14|23535.14|23660.16|23540.16|23655.14|23535.14|10
1635260520000|2021-10-26 15:02:00|23654.39|23534.39|23651.96|23531.96|23654.39|23534.39|23651.96|23531.96|10
1635260530000|2021-10-26 15:02:10|23651.06|23531.06|23643.08|23523.08|23651.06|23531.06|23643.08|23523.08|9
1635260540000|2021-10-26 15:02:20|23642.68|23522.68|23639.4|23519.4|23642.68|23522.68|23638.33|23518.33|10
1635260550000|2021-10-26 15:02:30|23639.44|23519.44|23640.29|23520.29|23641.8|23521.8|23638.65|23518.65|10
1635260560000|2021-10-26 15:02:40|23640.55|23520.55|23638.47|23518.47|23640.55|23520.55|23638.47|23518.47|10
1635260570000|2021-10-26 15:02:50|23638.84|23518.84|23635.75|23515.75|23639.31|23519.31|23635.75|23515.75|10
1635260580000|2021-10-26 15:03:00|23635.53|23515.53|23630.45|23510.45|23635.81|23515.81|23630.45|23510.45|10
1635260590000|2021-10-26 15:03:10|23628.98|23508.98|23629.57|23509.57|23629.84|23509.84|23628.42|23508.42|10
1635260600000|2021-10-26 15:03:20|23628.9|23508.9|23627.38|23507.38|23630.15|23510.15|23627.26|23507.26|10
1635260610000|2021-10-26 15:03:30|23626.62|23506.62|23629.43|23509.43|23629.43|23509.43|23626.37|23506.37|10
1635260620000|2021-10-26 15:03:40|23629.4|23509.4|23632.32|23512.32|23632.32|23512.32|23629.4|23509.4|10
1635260630000|2021-10-26 15:03:50|23632.39|23512.39|23632.46|23512.46|23632.49|23512.49|23631.55|23511.55|10
1635260640000|2021-10-26 15:04:00|23632.09|23512.09|23635.39|23515.39|23635.39|23515.39|23631.93|23511.93|10
1635260650000|2021-10-26 15:04:10|23638.31|23518.31|23640.8|23520.8|23641.02|23521.02|23638.31|23518.31|10
1635260660000|2021-10-26 15:04:20|23641.08|23521.08|23645.56|23525.56|23645.56|23525.56|23641.08|23521.08|10
1635260670000|2021-10-26 15:04:30|23646.03|23526.03|23648.7|23528.7|23648.7|23528.7|23646.03|23526.03|10
1635260680000|2021-10-26 15:04:40|23648.42|23528.42|23648.82|23528.82|23648.84|23528.84|23647.99|23527.99|10
1635260690000|2021-10-26 15:04:50|23648.88|23528.88|23648.24|23528.24|23649.26|23529.26|23648.24|23528.24|9
1635260700000|2021-10-26 15:05:00|23648.7|23528.7|23651.29|23531.29|23651.45|23531.45|23648.7|23528.7|9
1635260710000|2021-10-26 15:05:10|23651.99|23531.99|23651.02|23531.02|23651.99|23531.99|23650.87|23530.87|10
1635260720000|2021-10-26 15:05:20|23652.39|23532.39|23654.12|23534.12|23654.12|23534.12|23651.59|23531.59|10
1635260730000|2021-10-26 15:05:30|23654.52|23534.52|23658.1|23538.1|23658.15|23538.15|23654.21|23534.21|10
1635260740000|2021-10-26 15:05:40|23660.43|23540.43|23662.63|23542.63|23662.63|23542.63|23659.67|23539.67|10
1635260750000|2021-10-26 15:05:50|23662.67|23542.67|23662.38|23542.38|23664.67|23544.67|23662.38|23542.38|10
1635260760000|2021-10-26 15:06:00|23663.25|23543.25|23658.78|23538.78|23663.25|23543.25|23658.78|23538.78|9
1635260770000|2021-10-26 15:06:10|23658.42|23538.42|23653.44|23533.44|23658.45|23538.45|23653.44|23533.44|9
1635260780000|2021-10-26 15:06:20|23652.11|23532.11|23650.48|23530.48|23652.11|23532.11|23648.86|23528.86|10
1635260790000|2021-10-26 15:06:30|23649.95|23529.95|23646.85|23526.85|23649.95|23529.95|23646.85|23526.85|10
1635260800000|2021-10-26 15:06:40|23646.95|23526.95|23646.5|23526.5|23646.95|23526.95|23646.11|23526.11|10
1635260810000|2021-10-26 15:06:50|23646.67|23526.67|23644|23524|23646.67|23526.67|23643.39|23523.39|10
1635260820000|2021-10-26 15:07:00|23645.6|23525.6|23643.01|23523.01|23645.6|23525.6|23642.48|23522.48|10
1635260830000|2021-10-26 15:07:10|23643.14|23523.14|23643.03|23523.03|23643.79|23523.79|23641.95|23521.95|10
1635260840000|2021-10-26 15:07:20|23643.54|23523.54|23650.04|23530.04|23650.04|23530.04|23643.35|23523.35|10
1635260850000|2021-10-26 15:07:30|23650.74|23530.74|23653.62|23533.62|23653.62|23533.62|23650.74|23530.74|10
1635260860000|2021-10-26 15:07:40|23652.78|23532.78|23654.04|23534.04|23654.04|23534.04|23652.78|23532.78|10
1635260870000|2021-10-26 15:07:50|23655.37|23535.37|23657.95|23537.95|23657.95|23537.95|23654.9|23534.9|10
1635260880000|2021-10-26 15:08:00|23658.9|23538.9|23655.45|23535.45|23658.9|23538.9|23654.87|23534.87|9
1635260890000|2021-10-26 15:08:10|23655.01|23535.01|23646.15|23526.15|23655.01|23535.01|23646.15|23526.15|9
1635260900000|2021-10-26 15:08:20|23645.15|23525.15|23643.3|23523.3|23645.15|23525.15|23643.16|23523.16|10
1635260910000|2021-10-26 15:08:30|23644.08|23524.08|23640.61|23520.61|23644.08|23524.08|23640.61|23520.61|10
1635260920000|2021-10-26 15:08:40|23640.67|23520.67|23638.81|23518.81|23640.67|23520.67|23638.81|23518.81|10
1635260930000|2021-10-26 15:08:50|23638.99|23518.99|23639.58|23519.58|23639.58|23519.58|23637.5|23517.5|10
1635260940000|2021-10-26 15:09:00|23639.34|23519.34|23636.64|23516.64|23639.34|23519.34|23636.45|23516.45|10
1635260950000|2021-10-26 15:09:10|23636.67|23516.67|23639.14|23519.14|23639.14|23519.14|23636.6|23516.6|10
1635260960000|2021-10-26 15:09:20|23639.08|23519.08|23636.03|23516.03|23639.71|23519.71|23636.03|23516.03|10
1635260970000|2021-10-26 15:09:30|23635.82|23515.82|23633.38|23513.38|23635.82|23515.82|23632.85|23512.85|10
1635260980000|2021-10-26 15:09:40|23632.69|23512.69|23627.16|23507.16|23632.69|23512.69|23627.16|23507.16|10
1635260990000|2021-10-26 15:09:50|23626.31|23506.31|23621.99|23501.99|23626.31|23506.31|23621.99|23501.99|10
1635261000000|2021-10-26 15:10:00|23620.81|23500.81|23615.78|23495.78|23620.81|23500.81|23615.78|23495.78|10
1635261010000|2021-10-26 15:10:10|23615.83|23495.83|23616.81|23496.81|23616.83|23496.83|23614.5|23494.5|10
1635261020000|2021-10-26 15:10:20|23618.28|23498.28|23620.06|23500.06|23621.02|23501.02|23617.97|23497.97|10
1635261030000|2021-10-26 15:10:30|23619.56|23499.56|23616.92|23496.92|23619.57|23499.57|23616.01|23496.01|10
1635261040000|2021-10-26 15:10:40|23616.47|23496.47|23616.67|23496.67|23616.81|23496.81|23615.52|23495.52|10
1635261050000|2021-10-26 15:10:50|23615.5|23495.5|23616.62|23496.62|23616.62|23496.62|23613.88|23493.88|10
1635261060000|2021-10-26 15:11:00|23615.78|23495.78|23613.68|23493.68|23616.37|23496.37|23613.39|23493.39|10
1635261070000|2021-10-26 15:11:10|23613.48|23493.48|23612.76|23492.76|23614.15|23494.15|23612.76|23492.76|10
1635261080000|2021-10-26 15:11:20|23611.97|23491.97|23608.07|23488.07|23611.97|23491.97|23607.75|23487.75|10
1635261090000|2021-10-26 15:11:30|23607.84|23487.84|23604.55|23484.55|23607.84|23487.84|23604.55|23484.55|10
1635261100000|2021-10-26 15:11:40|23604.96|23484.96|23606.5|23486.5|23608.97|23488.97|23604.96|23484.96|10
1635261110000|2021-10-26 15:11:50|23606.29|23486.29|23611.04|23491.04|23611.04|23491.04|23606.29|23486.29|10
1635261120000|2021-10-26 15:12:00|23611.14|23491.14|23614.4|23494.4|23614.4|23494.4|23611.14|23491.14|10
1635261130000|2021-10-26 15:12:10|23615.58|23495.58|23618.57|23498.57|23618.9|23498.9|23615.58|23495.58|10
1635261140000|2021-10-26 15:12:20|23619.05|23499.05|23625.18|23505.18|23625.75|23505.75|23619.05|23499.05|10
1635261150000|2021-10-26 15:12:30|23624.33|23504.33|23626|23506|23626.67|23506.67|23624.27|23504.27|10
1635261160000|2021-10-26 15:12:40|23626.15|23506.15|23627.16|23507.16|23627.6|23507.6|23625.78|23505.78|10
1635261170000|2021-10-26 15:12:50|23625.89|23505.89|23627.01|23507.01|23627.14|23507.14|23625.37|23505.37|10
1635261180000|2021-10-26 15:13:00|23626.38|23506.38|23625.47|23505.47|23628.36|23508.36|23624.38|23504.38|10
1635261190000|2021-10-26 15:13:10|23625.27|23505.27|23626.22|23506.22|23627.09|23507.09|23625.27|23505.27|10
1635261200000|2021-10-26 15:13:20|23626.12|23506.12|23625.42|23505.42|23627.13|23507.13|23625.42|23505.42|9
1635261210000|2021-10-26 15:13:30|23626.08|23506.08|23627.74|23507.74|23627.74|23507.74|23626.08|23506.08|10
1635261220000|2021-10-26 15:13:40|23627.63|23507.63|23630.43|23510.43|23630.43|23510.43|23627.34|23507.34|10
1635261230000|2021-10-26 15:13:50|23630.12|23510.12|23628.87|23508.87|23631.46|23511.46|23628.77|23508.77|10
1635261240000|2021-10-26 15:14:00|23628.76|23508.76|23627.69|23507.69|23629.16|23509.16|23626.82|23506.82|10
1635261250000|2021-10-26 15:14:10|23629.17|23509.17|23629.72|23509.72|23629.72|23509.72|23628.01|23508.01|10
1635261260000|2021-10-26 15:14:20|23629.11|23509.11|23630.97|23510.97|23630.97|23510.97|23629.11|23509.11|10
1635261270000|2021-10-26 15:14:30|23631.43|23511.43|23630.46|23510.46|23631.43|23511.43|23630.19|23510.19|9
1635261280000|2021-10-26 15:14:40|23630.31|23510.31|23629.2|23509.2|23630.31|23510.31|23629.01|23509.01|10
1635261290000|2021-10-26 15:14:50|23629.43|23509.43|23632.33|23512.33|23632.46|23512.46|23629.43|23509.43|9
1635261300000|2021-10-26 15:15:00|23632.56|23512.56|23634.13|23514.13|23634.32|23514.32|23632.56|23512.56|10
1635261310000|2021-10-26 15:15:10|23633.4|23513.4|23634.3|23514.3|23635.11|23515.11|23633.35|23513.35|10
1635261320000|2021-10-26 15:15:20|23634.72|23514.72|23635.46|23515.46|23635.75|23515.75|23634.19|23514.19|10
1635261330000|2021-10-26 15:15:30|23635.42|23515.42|23635.11|23515.11|23635.43|23515.43|23634.6|23514.6|10
1635261340000|2021-10-26 15:15:40|23635.59|23515.59|23637.3|23517.3|23642.09|23522.09|23635.59|23515.59|10
1635261350000|2021-10-26 15:15:50|23636.34|23516.34|23633.07|23513.07|23636.34|23516.34|23632.87|23512.87|10
1635261360000|2021-10-26 15:16:00|23632.2|23512.2|23638.23|23518.23|23638.23|23518.23|23632.2|23512.2|10
1635261370000|2021-10-26 15:16:10|23638.11|23518.11|23641.68|23521.68|23641.68|23521.68|23636.79|23516.79|10
1635261380000|2021-10-26 15:16:20|23641.19|23521.19|23646.14|23526.14|23646.14|23526.14|23641.19|23521.19|10
1635261390000|2021-10-26 15:16:30|23647.04|23527.04|23649.14|23529.14|23649.48|23529.48|23647.04|23527.04|10
1635261400000|2021-10-26 15:16:40|23649.27|23529.27|23651.19|23531.19|23651.55|23531.55|23649.27|23529.27|10
1635261410000|2021-10-26 15:16:50|23651.52|23531.52|23653.02|23533.02|23653.94|23533.94|23651.52|23531.52|10
1635261420000|2021-10-26 15:17:00|23655.53|23535.53|23657.82|23537.82|23657.82|23537.82|23655.53|23535.53|9
1635261430000|2021-10-26 15:17:10|23658.85|23538.85|23660|23540|23660.92|23540.92|23658.85|23538.85|10
1635261440000|2021-10-26 15:17:20|23660.33|23540.33|23660.78|23540.78|23661.11|23541.11|23660.07|23540.07|10
1635261450000|2021-10-26 15:17:30|23660.84|23540.84|23665.67|23545.67|23666.58|23546.58|23660.84|23540.84|10
1635261460000|2021-10-26 15:17:40|23666.83|23546.83|23673.5|23553.5|23673.5|23553.5|23666.83|23546.83|10
1635261470000|2021-10-26 15:17:50|23673.05|23553.05|23675.48|23555.48|23675.79|23555.79|23673.05|23553.05|10
1635261480000|2021-10-26 15:18:00|23676.23|23556.23|23678.75|23558.75|23678.75|23558.75|23676.09|23556.09|10
1635261490000|2021-10-26 15:18:10|23678.42|23558.42|23684.93|23564.93|23684.93|23564.93|23678.42|23558.42|10
1635261500000|2021-10-26 15:18:20|23684.54|23564.54|23686.35|23566.35|23687.23|23567.23|23684.21|23564.21|10
1635261510000|2021-10-26 15:18:30|23686.41|23566.41|23687.46|23567.46|23688.05|23568.05|23685.63|23565.63|10
1635261520000|2021-10-26 15:18:40|23689.75|23569.75|23695.92|23575.92|23695.92|23575.92|23688.82|23568.82|10
1635261530000|2021-10-26 15:18:50|23696.62|23576.62|23702.29|23582.29|23702.29|23582.29|23696.16|23576.16|10
1635261540000|2021-10-26 15:19:00|23702.88|23582.88|23706.43|23586.43|23706.43|23586.43|23702.88|23582.88|10
1635261550000|2021-10-26 15:19:10|23706.14|23586.14|23713.92|23593.92|23713.92|23593.92|23706.14|23586.14|10
1635261560000|2021-10-26 15:19:20|23714.9|23594.9|23721.31|23601.31|23721.39|23601.39|23714.66|23594.66|10
1635261570000|2021-10-26 15:19:30|23720.85|23600.85|23721.68|23601.68|23721.86|23601.86|23719.97|23599.97|10
1635261580000|2021-10-26 15:19:40|23720.65|23600.65|23718.58|23598.58|23720.94|23600.94|23718.19|23598.19|10
1635261590000|2021-10-26 15:19:50|23718.47|23598.47|23723.57|23603.57|23724.16|23604.16|23718.38|23598.38|10
1635261600000|2021-10-26 15:20:00|23724.12|23604.12|23723.22|23603.22|23724.27|23604.27|23721.84|23601.84|10
1635261610000|2021-10-26 15:20:10|23723.84|23603.84|23731.02|23611.02|23731.02|23611.02|23723.35|23603.35|9
1635261620000|2021-10-26 15:20:20|23730.16|23610.16|23728.88|23608.88|23730.16|23610.16|23728.4|23608.4|10
1635261630000|2021-10-26 15:20:30|23728.34|23608.34|23723.06|23603.06|23728.34|23608.34|23723.06|23603.06|10
1635261640000|2021-10-26 15:20:40|23723.08|23603.08|23720.24|23600.24|23723.08|23603.08|23720.24|23600.24|10
1635261650000|2021-10-26 15:20:50|23720.2|23600.2|23723.36|23603.36|23723.36|23603.36|23720.2|23600.2|10
1635261660000|2021-10-26 15:21:00|23723.66|23603.66|23723.06|23603.06|23724.09|23604.09|23722.75|23602.75|10
1635261670000|2021-10-26 15:21:10|23720.62|23600.62|23720.48|23600.48|23720.78|23600.78|23719.53|23599.53|10
1635261680000|2021-10-26 15:21:20|23719.38|23599.38|23717|23597|23719.38|23599.38|23717|23597|10
1635261690000|2021-10-26 15:21:30|23717.09|23597.09|23715.64|23595.64|23717.09|23597.09|23715.64|23595.64|10
1635261700000|2021-10-26 15:21:40|23715.48|23595.48|23710.84|23590.84|23715.48|23595.48|23710.84|23590.84|9
1635261710000|2021-10-26 15:21:50|23712.04|23592.04|23708.52|23588.52|23712.04|23592.04|23708.52|23588.52|9
1635261720000|2021-10-26 15:22:00|23708.5|23588.5|23710.31|23590.31|23710.31|23590.31|23708.13|23588.13|10
1635261730000|2021-10-26 15:22:10|23710.77|23590.77|23710.32|23590.32|23711.92|23591.92|23710.32|23590.32|10
1635261740000|2021-10-26 15:22:20|23710.04|23590.04|23708.61|23588.61|23710.04|23590.04|23707.85|23587.85|10
1635261750000|2021-10-26 15:22:30|23708.07|23588.07|23706.6|23586.6|23708.07|23588.07|23706.6|23586.6|10
1635261760000|2021-10-26 15:22:40|23706.05|23586.05|23705|23585|23706.07|23586.07|23705|23585|9
1635261770000|2021-10-26 15:22:50|23704.71|23584.71|23703.37|23583.37|23704.71|23584.71|23703.33|23583.33|10
1635261780000|2021-10-26 15:23:00|23703.24|23583.24|23704.38|23584.38|23704.62|23584.62|23703.24|23583.24|9
1635261790000|2021-10-26 15:23:10|23704.59|23584.59|23703.42|23583.42|23706.28|23586.28|23702.07|23582.07|10
1635261800000|2021-10-26 15:23:20|23702.86|23582.86|23704.5|23584.5|23704.61|23584.61|23702.84|23582.84|10
1635261810000|2021-10-26 15:23:30|23704.1|23584.1|23704.72|23584.72|23704.75|23584.75|23703.41|23583.41|9
1635261820000|2021-10-26 15:23:40|23704.73|23584.73|23705.34|23585.34|23706.1|23586.1|23703.9|23583.9|10
1635261830000|2021-10-26 15:23:50|23706.48|23586.48|23710.02|23590.02|23710.52|23590.52|23706.1|23586.1|9
1635261840000|2021-10-26 15:24:00|23711.07|23591.07|23709.22|23589.22|23711.28|23591.28|23709.22|23589.22|10
1635261850000|2021-10-26 15:24:10|23709.25|23589.25|23707.34|23587.34|23709.48|23589.48|23707.15|23587.15|10
1635261860000|2021-10-26 15:24:20|23707.31|23587.31|23703.25|23583.25|23707.31|23587.31|23703.25|23583.25|10
1635261870000|2021-10-26 15:24:30|23703.55|23583.55|23703.67|23583.67|23704.2|23584.2|23702.75|23582.75|10
1635261880000|2021-10-26 15:24:40|23702.77|23582.77|23701.82|23581.82|23702.77|23582.77|23701.82|23581.82|8
1635261890000|2021-10-26 15:24:50|23701.64|23581.64|23701.96|23581.96|23702.54|23582.54|23701.17|23581.17|8
1635261900000|2021-10-26 15:25:00|23704.25|23584.25|23703.96|23583.96|23704.89|23584.89|23703.09|23583.09|10
1635261910000|2021-10-26 15:25:10|23704.13|23584.13|23705.76|23585.76|23706.01|23586.01|23702.93|23582.93|10
1635261920000|2021-10-26 15:25:20|23705.68|23585.68|23704.67|23584.67|23705.68|23585.68|23703.93|23583.93|10
1635261930000|2021-10-26 15:25:30|23704.62|23584.62|23704.24|23584.24|23705.79|23585.79|23704.03|23584.03|9
1635261940000|2021-10-26 15:25:40|23704.27|23584.27|23706.85|23586.85|23706.85|23586.85|23704.18|23584.18|8
1635261950000|2021-10-26 15:25:50|23707.76|23587.76|23711.25|23591.25|23711.46|23591.46|23707.76|23587.76|10
1635261960000|2021-10-26 15:26:00|23713.26|23593.26|23719.76|23599.76|23719.76|23599.76|23713.26|23593.26|10
1635261970000|2021-10-26 15:26:10|23719.72|23599.72|23719.38|23599.38|23719.95|23599.95|23718.35|23598.35|10
1635261980000|2021-10-26 15:26:20|23719.33|23599.33|23719.95|23599.95|23719.97|23599.97|23718.54|23598.54|10
1635261990000|2021-10-26 15:26:30|23720.03|23600.03|23720.39|23600.39|23720.55|23600.55|23719.47|23599.47|10
1635262000000|2021-10-26 15:26:40|23720.23|23600.23|23721.66|23601.66|23721.66|23601.66|23720.16|23600.16|9
1635262010000|2021-10-26 15:26:50|23723.27|23603.27|23724.46|23604.46|23724.86|23604.86|23722.82|23602.82|10
1635262020000|2021-10-26 15:27:00|23724.1|23604.1|23722.41|23602.41|23724.55|23604.55|23722.41|23602.41|10
1635262030000|2021-10-26 15:27:10|23722.83|23602.83|23720.51|23600.51|23723.9|23603.9|23720.51|23600.51|10
1635262040000|2021-10-26 15:27:20|23719.69|23599.69|23716.48|23596.48|23719.69|23599.69|23716.48|23596.48|10
1635262050000|2021-10-26 15:27:30|23716.87|23596.87|23717.35|23597.35|23718.85|23598.85|23716.87|23596.87|10
1635262060000|2021-10-26 15:27:40|23716.82|23596.82|23716.76|23596.76|23717.82|23597.82|23716.65|23596.65|10
1635262070000|2021-10-26 15:27:50|23716.16|23596.16|23717.67|23597.67|23718.6|23598.6|23715.94|23595.94|10
1635262080000|2021-10-26 15:28:00|23717.52|23597.52|23714.34|23594.34|23718.09|23598.09|23714.34|23594.34|10
1635262090000|2021-10-26 15:28:10|23714.33|23594.33|23716.42|23596.42|23717.22|23597.22|23714.33|23594.33|10
1635262100000|2021-10-26 15:28:20|23716.78|23596.78|23713.16|23593.16|23716.78|23596.78|23711.91|23591.91|10
1635262110000|2021-10-26 15:28:30|23713.1|23593.1|23712.37|23592.37|23713.13|23593.13|23712.37|23592.37|10
1635262120000|2021-10-26 15:28:40|23712.19|23592.19|23714.47|23594.47|23715.36|23595.36|23712.19|23592.19|10
1635262130000|2021-10-26 15:28:50|23715|23595|23715.36|23595.36|23715.78|23595.78|23715|23595|9
1635262140000|2021-10-26 15:29:00|23715.18|23595.18|23716.6|23596.6|23717.11|23597.11|23714.63|23594.63|10
1635262150000|2021-10-26 15:29:10|23716.58|23596.58|23714.73|23594.73|23717.47|23597.47|23714.73|23594.73|10
1635262160000|2021-10-26 15:29:20|23714.55|23594.55|23715.07|23595.07|23715.19|23595.19|23714.36|23594.36|10
1635262170000|2021-10-26 15:29:30|23714.97|23594.97|23712.1|23592.1|23714.97|23594.97|23712.1|23592.1|9
1635262180000|2021-10-26 15:29:40|23711.33|23591.33|23709.3|23589.3|23711.33|23591.33|23708.29|23588.29|10
1635262190000|2021-10-26 15:29:50|23709.16|23589.16|23709.59|23589.59|23710.03|23590.03|23709.02|23589.02|9
1635262200000|2021-10-26 15:30:00|23709.34|23589.34|23710.15|23590.15|23710.15|23590.15|23708.78|23588.78|9
1635262210000|2021-10-26 15:30:10|23710.03|23590.03|23712.76|23592.76|23712.76|23592.76|23709.52|23589.52|10
1635262220000|2021-10-26 15:30:20|23713.42|23593.42|23715.71|23595.71|23715.71|23595.71|23713.42|23593.42|10
1635262230000|2021-10-26 15:30:30|23716.2|23596.2|23713.44|23593.44|23716.2|23596.2|23712.27|23592.27|10
1635262240000|2021-10-26 15:30:40|23712.84|23592.84|23714.63|23594.63|23714.63|23594.63|23712.83|23592.83|10
1635262250000|2021-10-26 15:30:50|23714.69|23594.69|23714.45|23594.45|23715.81|23595.81|23714.32|23594.32|10
1635262260000|2021-10-26 15:31:00|23714.39|23594.39|23713.76|23593.76|23714.79|23594.79|23713.58|23593.58|10
1635262270000|2021-10-26 15:31:10|23714.62|23594.62|23713.1|23593.1|23714.62|23594.62|23713.08|23593.08|8
1635262280000|2021-10-26 15:31:20|23712.13|23592.13|23710.55|23590.55|23712.55|23592.55|23710.55|23590.55|10
1635262290000|2021-10-26 15:31:30|23709.85|23589.85|23702.57|23582.57|23709.85|23589.85|23702.57|23582.57|10
1635262300000|2021-10-26 15:31:40|23702.27|23582.27|23703|23583|23703.05|23583.05|23701.88|23581.88|10
1635262310000|2021-10-26 15:31:50|23704.05|23584.05|23703.43|23583.43|23704.6|23584.6|23703.43|23583.43|10
1635262320000|2021-10-26 15:32:00|23703.44|23583.44|23702.74|23582.74|23703.44|23583.44|23702.24|23582.24|9
1635262330000|2021-10-26 15:32:10|23702.98|23582.98|23700.97|23580.97|23704.03|23584.03|23700.97|23580.97|9
1635262340000|2021-10-26 15:32:20|23700.52|23580.52|23699.95|23579.95|23701.65|23581.65|23699.95|23579.95|10
1635262350000|2021-10-26 15:32:30|23701.33|23581.33|23700.38|23580.38|23701.33|23581.33|23700.1|23580.1|9
1635262360000|2021-10-26 15:32:40|23700.46|23580.46|23699.81|23579.81|23700.46|23580.46|23698.94|23578.94|9
1635262370000|2021-10-26 15:32:50|23695.71|23575.71|23693.08|23573.08|23695.71|23575.71|23690.73|23570.73|10
1635262380000|2021-10-26 15:33:00|23692.72|23572.72|23693.6|23573.6|23693.89|23573.89|23692.72|23572.72|10
1635262390000|2021-10-26 15:33:10|23693.25|23573.25|23691.86|23571.86|23693.32|23573.32|23691.74|23571.74|10
1635262400000|2021-10-26 15:33:20|23692.15|23572.15|23691.71|23571.71|23692.37|23572.37|23690.81|23570.81|10
1635262410000|2021-10-26 15:33:30|23690.04|23570.04|23690.63|23570.63|23690.98|23570.98|23689.6|23569.6|10
1635262420000|2021-10-26 15:33:40|23690.62|23570.62|23694.12|23574.12|23694.45|23574.45|23690.62|23570.62|10
1635262430000|2021-10-26 15:33:50|23694.49|23574.49|23700.16|23580.16|23700.56|23580.56|23694.49|23574.49|10
1635262440000|2021-10-26 15:34:00|23700.29|23580.29|23701.45|23581.45|23701.45|23581.45|23700.29|23580.29|9
1635262450000|2021-10-26 15:34:10|23700.8|23580.8|23700.75|23580.75|23701.06|23581.06|23700.24|23580.24|7
1635262460000|2021-10-26 15:34:20|23701.14|23581.14|23703.75|23583.75|23704.28|23584.28|23701.14|23581.14|9
1635262470000|2021-10-26 15:34:30|23704.85|23584.85|23705.6|23585.6|23705.67|23585.67|23704.22|23584.22|10
1635262480000|2021-10-26 15:34:40|23704.88|23584.88|23704.18|23584.18|23705.47|23585.47|23704.18|23584.18|10
1635262490000|2021-10-26 15:34:50|23704.02|23584.02|23698.54|23578.54|23704.02|23584.02|23698.38|23578.38|10
1635262500000|2021-10-26 15:35:00|23698.24|23578.24|23694.21|23574.21|23698.24|23578.24|23692.95|23572.95|10
1635262510000|2021-10-26 15:35:10|23693.65|23573.65|23689.11|23569.11|23693.65|23573.65|23689.11|23569.11|10
1635262520000|2021-10-26 15:35:20|23689.85|23569.85|23689.1|23569.1|23690.48|23570.48|23688.22|23568.22|10
1635262530000|2021-10-26 15:35:30|23689.15|23569.15|23690.13|23570.13|23690.13|23570.13|23688.81|23568.81|10
1635262540000|2021-10-26 15:35:40|23689.75|23569.75|23691.57|23571.57|23691.57|23571.57|23689.75|23569.75|9
1635262550000|2021-10-26 15:35:50|23691.14|23571.14|23691.38|23571.38|23692.01|23572.01|23691.14|23571.14|9
1635262560000|2021-10-26 15:36:00|23690.96|23570.96|23688.2|23568.2|23690.96|23570.96|23687.97|23567.97|9
1635262570000|2021-10-26 15:36:10|23689.22|23569.22|23685.11|23565.11|23689.41|23569.41|23685.11|23565.11|10
1635262580000|2021-10-26 15:36:20|23685|23565|23683.66|23563.66|23685|23565|23683.29|23563.29|9
1635262590000|2021-10-26 15:36:30|23682.24|23562.24|23679.4|23559.4|23682.24|23562.24|23679.4|23559.4|9
1635262600000|2021-10-26 15:36:40|23679.93|23559.93|23674.34|23554.34|23679.93|23559.93|23674.34|23554.34|10
1635262610000|2021-10-26 15:36:50|23674.3|23554.3|23675.06|23555.06|23675.4|23555.4|23673.57|23553.57|10
1635262620000|2021-10-26 15:37:00|23674.22|23554.22|23672.29|23552.29|23674.22|23554.22|23672.13|23552.13|10
1635262630000|2021-10-26 15:37:10|23672.13|23552.13|23673.29|23553.29|23673.64|23553.64|23672.11|23552.11|10
1635262640000|2021-10-26 15:37:20|23673.77|23553.77|23674.92|23554.92|23676.3|23556.3|23673.77|23553.77|9
1635262650000|2021-10-26 15:37:30|23673.96|23553.96|23668.61|23548.61|23673.96|23553.96|23668.53|23548.53|10
1635262660000|2021-10-26 15:37:40|23668.7|23548.7|23669.47|23549.47|23669.94|23549.94|23668.3|23548.3|9
1635262670000|2021-10-26 15:37:50|23669.38|23549.38|23668.07|23548.07|23670.11|23550.11|23667.95|23547.95|10
1635262680000|2021-10-26 15:38:00|23667.64|23547.64|23665.32|23545.32|23667.8|23547.8|23664.98|23544.98|10
1635262690000|2021-10-26 15:38:10|23665.37|23545.37|23664.08|23544.08|23666.09|23546.09|23664.08|23544.08|10
1635262700000|2021-10-26 15:38:20|23663.94|23543.94|23659.81|23539.81|23664.19|23544.19|23659.32|23539.32|10
1635262710000|2021-10-26 15:38:30|23659.09|23539.09|23657.78|23537.78|23659.09|23539.09|23656.12|23536.12|10
1635262720000|2021-10-26 15:38:40|23657.47|23537.47|23660.23|23540.23|23660.23|23540.23|23657.47|23537.47|10
1635262730000|2021-10-26 15:38:50|23660.29|23540.29|23656.25|23536.25|23660.41|23540.41|23656.25|23536.25|10
1635262740000|2021-10-26 15:39:00|23656.94|23536.94|23658.65|23538.65|23658.98|23538.98|23656.94|23536.94|10
1635262750000|2021-10-26 15:39:10|23657.08|23537.08|23657.39|23537.39|23658.78|23538.78|23657.03|23537.03|10
1635262760000|2021-10-26 15:39:20|23657.4|23537.4|23657.16|23537.16|23657.46|23537.46|23656.86|23536.86|10
1635262770000|2021-10-26 15:39:30|23657.25|23537.25|23658.78|23538.78|23659.27|23539.27|23656.73|23536.73|9
1635262780000|2021-10-26 15:39:40|23658.92|23538.92|23659.36|23539.36|23661.73|23541.73|23658.92|23538.92|9
1635262790000|2021-10-26 15:39:50|23660.47|23540.47|23662.49|23542.49|23663.33|23543.33|23658.95|23538.95|10
1635262800000|2021-10-26 15:40:00|23661.02|23541.02|23663.81|23543.81|23664.21|23544.21|23661.02|23541.02|10
1635262810000|2021-10-26 15:40:10|23664.05|23544.05|23662.84|23542.84|23665.27|23545.27|23662.84|23542.84|9
1635262820000|2021-10-26 15:40:20|23662.59|23542.59|23658.96|23538.96|23662.59|23542.59|23658.9|23538.9|10
1635262830000|2021-10-26 15:40:30|23657.97|23537.97|23660.27|23540.27|23661.37|23541.37|23657.97|23537.97|10
1635262840000|2021-10-26 15:40:40|23660.29|23540.29|23665.1|23545.1|23665.1|23545.1|23659.42|23539.42|10
1635262850000|2021-10-26 15:40:50|23664.87|23544.87|23663.93|23543.93|23664.89|23544.89|23663.93|23543.93|10
1635262860000|2021-10-26 15:41:00|23664.51|23544.51|23662.2|23542.2|23664.58|23544.58|23662.2|23542.2|10
1635262870000|2021-10-26 15:41:10|23662.4|23542.4|23663.32|23543.32|23663.32|23543.32|23660.24|23540.24|10
1635262880000|2021-10-26 15:41:20|23663.73|23543.73|23665.37|23545.37|23665.37|23545.37|23663.35|23543.35|10
1635262890000|2021-10-26 15:41:30|23665.87|23545.87|23665.38|23545.38|23666.52|23546.52|23665.38|23545.38|9
1635262900000|2021-10-26 15:41:40|23665.56|23545.56|23666.87|23546.87|23667.41|23547.41|23665.56|23545.56|10
1635262910000|2021-10-26 15:41:50|23667.51|23547.51|23665.95|23545.95|23668.31|23548.31|23665.95|23545.95|10
1635262920000|2021-10-26 15:42:00|23666.19|23546.19|23668.23|23548.23|23668.37|23548.37|23665.65|23545.65|9
1635262930000|2021-10-26 15:42:10|23667.16|23547.16|23672.86|23552.86|23672.86|23552.86|23667.16|23547.16|9
1635262940000|2021-10-26 15:42:20|23672.72|23552.72|23678.12|23558.12|23678.12|23558.12|23672.72|23552.72|10
1635262950000|2021-10-26 15:42:30|23677.34|23557.34|23676.08|23556.08|23677.34|23557.34|23675.15|23555.15|10
1635262960000|2021-10-26 15:42:40|23676.27|23556.27|23681.65|23561.65|23681.65|23561.65|23676.27|23556.27|10
1635262970000|2021-10-26 15:42:50|23680.94|23560.94|23694.5|23574.5|23694.62|23574.62|23680.94|23560.94|10
1635262980000|2021-10-26 15:43:00|23695.87|23575.87|23715.51|23595.51|23715.51|23595.51|23695.87|23575.87|10
1635262990000|2021-10-26 15:43:10|23713.19|23593.19|23728.07|23608.07|23728.07|23608.07|23713.19|23593.19|10
1635263000000|2021-10-26 15:43:20|23728.45|23608.45|23734.66|23614.66|23734.66|23614.66|23728.45|23608.45|10
1635263010000|2021-10-26 15:43:30|23735.26|23615.26|23760.72|23640.72|23760.72|23640.72|23735.26|23615.26|10
1635263020000|2021-10-26 15:43:40|23761.84|23641.84|23797.71|23677.71|23797.71|23677.71|23761.84|23641.84|10
1635263030000|2021-10-26 15:43:50|23798.28|23678.28|23806.61|23686.61|23808.83|23688.83|23798.28|23678.28|10
1635263040000|2021-10-26 15:44:00|23808.51|23688.51|23807.29|23687.29|23812.24|23692.24|23805.92|23685.92|10
1635263050000|2021-10-26 15:44:10|23806.66|23686.66|23796.09|23676.09|23806.66|23686.66|23794.55|23674.55|10
1635263060000|2021-10-26 15:44:20|23795.36|23675.36|23792.02|23672.02|23796.08|23676.08|23792.02|23672.02|10
1635263070000|2021-10-26 15:44:30|23788.98|23668.98|23794.86|23674.86|23794.86|23674.86|23787.52|23667.52|9
1635263080000|2021-10-26 15:44:40|23795.44|23675.44|23803.09|23683.09|23803.53|23683.53|23795.44|23675.44|10
1635263090000|2021-10-26 15:44:50|23803.39|23683.39|23800.52|23680.52|23805.3|23685.3|23800.52|23680.52|9
1635263100000|2021-10-26 15:45:00|23799.87|23679.87|23804.27|23684.27|23804.57|23684.57|23798.39|23678.39|9
1635263110000|2021-10-26 15:45:10|23802.61|23682.61|23801.72|23681.72|23804.64|23684.64|23800.53|23680.53|10
1635263120000|2021-10-26 15:45:20|23799.57|23679.57|23789.43|23669.43|23799.96|23679.96|23789.33|23669.33|10
1635263130000|2021-10-26 15:45:30|23787.71|23667.71|23778.23|23658.23|23787.71|23667.71|23778.23|23658.23|10
1635263140000|2021-10-26 15:45:40|23777.8|23657.8|23765.46|23645.46|23777.8|23657.8|23765.46|23645.46|9
1635263150000|2021-10-26 15:45:50|23763.87|23643.87|23767.84|23647.84|23768.95|23648.95|23763.67|23643.67|10
1635263160000|2021-10-26 15:46:00|23768.52|23648.52|23766.93|23646.93|23768.52|23648.52|23765.7|23645.7|10
1635263170000|2021-10-26 15:46:10|23767.4|23647.4|23768.96|23648.96|23768.96|23648.96|23767.4|23647.4|10
1635263180000|2021-10-26 15:46:20|23768.59|23648.59|23766.92|23646.92|23768.82|23648.82|23766.92|23646.92|10
1635263190000|2021-10-26 15:46:30|23767.05|23647.05|23775.1|23655.1|23775.1|23655.1|23767.05|23647.05|10
1635263200000|2021-10-26 15:46:40|23775.39|23655.39|23775.44|23655.44|23777.25|23657.25|23775.02|23655.02|10
1635263210000|2021-10-26 15:46:50|23775.3|23655.3|23780.66|23660.66|23780.66|23660.66|23775.3|23655.3|10
1635263220000|2021-10-26 15:47:00|23781.59|23661.59|23786.44|23666.44|23786.48|23666.48|23781.59|23661.59|10
1635263230000|2021-10-26 15:47:10|23785.61|23665.61|23790.3|23670.3|23790.3|23670.3|23785.61|23665.61|10
1635263240000|2021-10-26 15:47:20|23790.36|23670.36|23792.54|23672.54|23793.36|23673.36|23789.74|23669.74|10
1635263250000|2021-10-26 15:47:30|23793.12|23673.12|23796.7|23676.7|23796.7|23676.7|23792.45|23672.45|10
1635263260000|2021-10-26 15:47:40|23799.66|23679.66|23803.3|23683.3|23803.3|23683.3|23799.17|23679.17|10
1635263270000|2021-10-26 15:47:50|23805.27|23685.27|23829.53|23709.53|23829.53|23709.53|23805.26|23685.26|10
1635263280000|2021-10-26 15:48:00|23831.14|23711.14|23855.08|23735.08|23855.08|23735.08|23831.14|23711.14|10
1635263290000|2021-10-26 15:48:10|23856.04|23736.04|23855|23735|23859.78|23739.78|23855|23735|10
1635263300000|2021-10-26 15:48:20|23852.51|23732.51|23846.5|23726.5|23852.51|23732.51|23846.12|23726.12|10
1635263310000|2021-10-26 15:48:30|23846.22|23726.22|23839.45|23719.45|23846.22|23726.22|23839.45|23719.45|10
1635263320000|2021-10-26 15:48:40|23838.31|23718.31|23830.28|23710.28|23838.31|23718.31|23830.28|23710.28|10
1635263330000|2021-10-26 15:48:50|23828.57|23708.57|23830.31|23710.31|23831.1|23711.1|23828.57|23708.57|9
1635263340000|2021-10-26 15:49:00|23830.99|23710.99|23832.14|23712.14|23832.14|23712.14|23828.97|23708.97|10
1635263350000|2021-10-26 15:49:10|23832.17|23712.17|23838.48|23718.48|23839.1|23719.1|23832.01|23712.01|10
1635263360000|2021-10-26 15:49:20|23837.46|23717.46|23826.58|23706.58|23837.46|23717.46|23826.58|23706.58|10
1635263370000|2021-10-26 15:49:30|23827.27|23707.27|23822.8|23702.8|23828.39|23708.39|23821.59|23701.59|10
1635263380000|2021-10-26 15:49:40|23823.48|23703.48|23819.48|23699.48|23823.48|23703.48|23819.01|23699.01|10
1635263390000|2021-10-26 15:49:50|23819.08|23699.08|23816.17|23696.17|23819.33|23699.33|23815.29|23695.29|10
1635263400000|2021-10-26 15:50:00|23816.19|23696.19|23815.93|23695.93|23816.25|23696.25|23814.22|23694.22|9
1635263410000|2021-10-26 15:50:10|23817.07|23697.07|23819.58|23699.58|23820.42|23700.42|23817.07|23697.07|10
1635263420000|2021-10-26 15:50:20|23820.22|23700.22|23814.04|23694.04|23820.58|23700.58|23814.04|23694.04|10
1635263430000|2021-10-26 15:50:30|23812.51|23692.51|23802.36|23682.36|23812.51|23692.51|23802.36|23682.36|10
1635263440000|2021-10-26 15:50:40|23801.76|23681.76|23795.9|23675.9|23801.76|23681.76|23795.9|23675.9|10
1635263450000|2021-10-26 15:50:50|23796.99|23676.99|23796.03|23676.03|23797.49|23677.49|23795.62|23675.62|10
1635263460000|2021-10-26 15:51:00|23796.5|23676.5|23795.69|23675.69|23796.64|23676.64|23795.69|23675.69|10
1635263470000|2021-10-26 15:51:10|23795.79|23675.79|23795.6|23675.6|23796.57|23676.57|23793.95|23673.95|10
1635263480000|2021-10-26 15:51:20|23795.54|23675.54|23794.6|23674.6|23797.92|23677.92|23794.6|23674.6|10
1635263490000|2021-10-26 15:51:30|23794.62|23674.62|23789.84|23669.84|23795.62|23675.62|23789.84|23669.84|10
1635263500000|2021-10-26 15:51:40|23789.54|23669.54|23787.68|23667.68|23789.54|23669.54|23787.03|23667.03|10
1635263510000|2021-10-26 15:51:50|23788|23668|23789.74|23669.74|23790.54|23670.54|23788|23668|10
1635263520000|2021-10-26 15:52:00|23789.18|23669.18|23792.78|23672.78|23792.78|23672.78|23789.12|23669.12|10
1635263530000|2021-10-26 15:52:10|23793.13|23673.13|23795.73|23675.73|23796.41|23676.41|23793.13|23673.13|10
1635263540000|2021-10-26 15:52:20|23796.02|23676.02|23794.97|23674.97|23796.02|23676.02|23792.96|23672.96|10
1635263550000|2021-10-26 15:52:30|23793.66|23673.66|23807.74|23687.74|23808.36|23688.36|23793.66|23673.66|10
1635263560000|2021-10-26 15:52:40|23808.09|23688.09|23808.32|23688.32|23810.1|23690.1|23807.19|23687.19|10
1635263570000|2021-10-26 15:52:50|23808.19|23688.19|23808.54|23688.54|23809.78|23689.78|23806.8|23686.8|10
1635263580000|2021-10-26 15:53:00|23808.7|23688.7|23810.87|23690.87|23810.87|23690.87|23808.47|23688.47|10
1635263590000|2021-10-26 15:53:10|23810.24|23690.24|23814.78|23694.78|23815.85|23695.85|23810.2|23690.2|10
1635263600000|2021-10-26 15:53:20|23814.81|23694.81|23813.34|23693.34|23815.01|23695.01|23813.31|23693.31|10
1635263610000|2021-10-26 15:53:30|23813.52|23693.52|23814.9|23694.9|23814.9|23694.9|23812.29|23692.29|10
1635263620000|2021-10-26 15:53:40|23815.36|23695.36|23815.26|23695.26|23816.64|23696.64|23815.2|23695.2|10
1635263630000|2021-10-26 15:53:50|23813.7|23693.7|23817.2|23697.2|23817.2|23697.2|23813.7|23693.7|10
1635263640000|2021-10-26 15:54:00|23817.42|23697.42|23823.54|23703.54|23823.54|23703.54|23816.38|23696.38|10
1635263650000|2021-10-26 15:54:10|23823.21|23703.21|23824.24|23704.24|23824.59|23704.59|23823.09|23703.09|10
1635263660000|2021-10-26 15:54:20|23824.06|23704.06|23822.49|23702.49|23824.06|23704.06|23820.66|23700.66|10
1635263670000|2021-10-26 15:54:30|23822.72|23702.72|23824.98|23704.98|23825.15|23705.15|23822.72|23702.72|10
1635263680000|2021-10-26 15:54:40|23824.76|23704.76|23826.73|23706.73|23826.77|23706.77|23824.76|23704.76|10
1635263690000|2021-10-26 15:54:50|23827.35|23707.35|23829.24|23709.24|23830.18|23710.18|23827.27|23707.27|10
1635263700000|2021-10-26 15:55:00|23830.38|23710.38|23830.74|23710.74|23830.83|23710.83|23829.69|23709.69|10
1635263710000|2021-10-26 15:55:10|23831.59|23711.59|23833.08|23713.08|23833.34|23713.34|23830.95|23710.95|10
1635263720000|2021-10-26 15:55:20|23833.62|23713.62|23832.37|23712.37|23833.96|23713.96|23832.37|23712.37|10
1635263730000|2021-10-26 15:55:30|23834.25|23714.25|23835.78|23715.78|23835.78|23715.78|23833.06|23713.06|10
1635263740000|2021-10-26 15:55:40|23835.3|23715.3|23838.41|23718.41|23838.47|23718.47|23835.3|23715.3|10
1635263750000|2021-10-26 15:55:50|23839.75|23719.75|23837.78|23717.78|23840.22|23720.22|23837.78|23717.78|10
1635263760000|2021-10-26 15:56:00|23837.64|23717.64|23836.19|23716.19|23837.91|23717.91|23836.19|23716.19|10
1635263770000|2021-10-26 15:56:10|23836.54|23716.54|23835.41|23715.41|23837.49|23717.49|23834.6|23714.6|10
1635263780000|2021-10-26 15:56:20|23835.31|23715.31|23834.29|23714.29|23835.31|23715.31|23833.49|23713.49|10
1635263790000|2021-10-26 15:56:30|23834.56|23714.56|23833.74|23713.74|23834.56|23714.56|23833.14|23713.14|9
1635263800000|2021-10-26 15:56:40|23832.69|23712.69|23833.03|23713.03|23833.32|23713.32|23832.36|23712.36|9
1635263810000|2021-10-26 15:56:50|23833.56|23713.56|23832.54|23712.54|23834.13|23714.13|23832.54|23712.54|10
1635263820000|2021-10-26 15:57:00|23832.89|23712.89|23832.67|23712.67|23833.57|23713.57|23830.82|23710.82|10
1635263830000|2021-10-26 15:57:10|23833.54|23713.54|23839.5|23719.5|23839.55|23719.55|23833.54|23713.54|10
1635263840000|2021-10-26 15:57:20|23838.72|23718.72|23837.63|23717.63|23839.26|23719.26|23837.63|23717.63|10
1635263850000|2021-10-26 15:57:30|23837.47|23717.47|23835.88|23715.88|23837.47|23717.47|23835.88|23715.88|10
1635263860000|2021-10-26 15:57:40|23835.43|23715.43|23834.96|23714.96|23837.89|23717.89|23834.96|23714.96|10
1635263870000|2021-10-26 15:57:50|23835.2|23715.2|23829.62|23709.62|23835.2|23715.2|23829.3|23709.3|10
1635263880000|2021-10-26 15:58:00|23829.94|23709.94|23829.64|23709.64|23830.3|23710.3|23829.31|23709.31|10
1635263890000|2021-10-26 15:58:10|23828.99|23708.99|23825.28|23705.28|23828.99|23708.99|23825.28|23705.28|9
1635263900000|2021-10-26 15:58:20|23825.07|23705.07|23824.91|23704.91|23825.07|23705.07|23823.09|23703.09|10
1635263910000|2021-10-26 15:58:30|23824.4|23704.4|23823.31|23703.31|23825.5|23705.5|23823.19|23703.19|10
1635263920000|2021-10-26 15:58:40|23824.07|23704.07|23817.75|23697.75|23824.07|23704.07|23817.75|23697.75|10
1635263930000|2021-10-26 15:58:50|23817.67|23697.67|23815.41|23695.41|23817.67|23697.67|23815.28|23695.28|10
1635263940000|2021-10-26 15:59:00|23816.05|23696.05|23818.11|23698.11|23818.26|23698.26|23816.05|23696.05|9
1635263950000|2021-10-26 15:59:10|23818.53|23698.53|23818.86|23698.86|23818.86|23698.86|23817.16|23697.16|9
1635263960000|2021-10-26 15:59:20|23819.07|23699.07|23818.81|23698.81|23819.91|23699.91|23818.73|23698.73|10
1635263970000|2021-10-26 15:59:30|23818.57|23698.57|23817.3|23697.3|23818.61|23698.61|23816.66|23696.66|10
1635263980000|2021-10-26 15:59:40|23817.24|23697.24|23815.47|23695.47|23817.49|23697.49|23815.47|23695.47|10
1635263990000|2021-10-26 15:59:50|23815.46|23695.46|23819.32|23699.32|23819.32|23699.32|23815.1|23695.1|10
1635264000000|2021-10-26 16:00:00|23819.31|23699.31|23816.64|23696.64|23819.68|23699.68|23816.64|23696.64|10
1635264010000|2021-10-26 16:00:10|23816.98|23696.98|23815.73|23695.73|23817.04|23697.04|23815.17|23695.17|10
1635264020000|2021-10-26 16:00:20|23816.33|23696.33|23819.82|23699.82|23819.82|23699.82|23816.12|23696.12|10
1635264030000|2021-10-26 16:00:30|23819.65|23699.65|23818.82|23698.82|23819.9|23699.9|23818.82|23698.82|10
1635264040000|2021-10-26 16:00:40|23818.21|23698.21|23818.05|23698.05|23818.26|23698.26|23816.96|23696.96|10
1635264050000|2021-10-26 16:00:50|23817.95|23697.95|23821.57|23701.57|23821.57|23701.57|23817.69|23697.69|10
1635264060000|2021-10-26 16:01:00|23822.34|23702.34|23824.14|23704.14|23824.14|23704.14|23822.17|23702.17|10
1635264070000|2021-10-26 16:01:10|23823.83|23703.83|23819.74|23699.74|23823.83|23703.83|23819.74|23699.74|10
1635264080000|2021-10-26 16:01:20|23820.38|23700.38|23818.62|23698.62|23821.64|23701.64|23818.43|23698.43|10
1635264090000|2021-10-26 16:01:30|23818.29|23698.29|23817.55|23697.55|23819.5|23699.5|23817.55|23697.55|10
1635264100000|2021-10-26 16:01:40|23817.34|23697.34|23816.73|23696.73|23817.64|23697.64|23815.93|23695.93|10
1635264110000|2021-10-26 16:01:50|23816.81|23696.81|23816.56|23696.56|23816.81|23696.81|23816.13|23696.13|10
1635264120000|2021-10-26 16:02:00|23816.87|23696.87|23812.57|23692.57|23817.76|23697.76|23812.57|23692.57|10
1635264130000|2021-10-26 16:02:10|23811.52|23691.52|23800.09|23680.09|23811.52|23691.52|23800.09|23680.09|10
1635264140000|2021-10-26 16:02:20|23799.56|23679.56|23796.59|23676.59|23799.56|23679.56|23795.15|23675.15|10
1635264150000|2021-10-26 16:02:30|23796.4|23676.4|23797.09|23677.09|23797.09|23677.09|23795.36|23675.36|10
1635264160000|2021-10-26 16:02:40|23797.14|23677.14|23795.44|23675.44|23798.18|23678.18|23795.44|23675.44|10
1635264170000|2021-10-26 16:02:50|23795.9|23675.9|23793.17|23673.17|23795.94|23675.94|23793.17|23673.17|9
1635264180000|2021-10-26 16:03:00|23792.82|23672.82|23787.76|23667.76|23792.82|23672.82|23787.76|23667.76|9
1635264190000|2021-10-26 16:03:10|23785.45|23665.45|23775.99|23655.99|23785.45|23665.45|23775.99|23655.99|10
1635264200000|2021-10-26 16:03:20|23775.93|23655.93|23773.11|23653.11|23775.93|23655.93|23772.82|23652.82|10
1635264210000|2021-10-26 16:03:30|23773.39|23653.39|23773.9|23653.9|23775.72|23655.72|23773.14|23653.14|10
1635264220000|2021-10-26 16:03:40|23775.25|23655.25|23769.22|23649.22|23775.25|23655.25|23769.22|23649.22|10
1635264230000|2021-10-26 16:03:50|23770.05|23650.05|23772.64|23652.64|23772.64|23652.64|23769.52|23649.52|10
1635264240000|2021-10-26 16:04:00|23773.64|23653.64|23776.55|23656.55|23778.22|23658.22|23773.43|23653.43|10
1635264250000|2021-10-26 16:04:10|23776.64|23656.64|23772.62|23652.62|23776.64|23656.64|23772.62|23652.62|10
1635264260000|2021-10-26 16:04:20|23771.09|23651.09|23766.73|23646.73|23771.09|23651.09|23766.73|23646.73|10
1635264270000|2021-10-26 16:04:30|23763.26|23643.26|23756.08|23636.08|23763.26|23643.26|23756.08|23636.08|10
1635264280000|2021-10-26 16:04:40|23754.57|23634.57|23749.72|23629.72|23754.57|23634.57|23748.05|23628.05|10
1635264290000|2021-10-26 16:04:50|23751.96|23631.96|23754.02|23634.02|23755.18|23635.18|23751.81|23631.81|10
1635264300000|2021-10-26 16:05:00|23754.24|23634.24|23748.16|23628.16|23754.54|23634.54|23748.16|23628.16|9
1635264310000|2021-10-26 16:05:10|23748.93|23628.93|23747.31|23627.31|23748.93|23628.93|23745.47|23625.47|10
1635264320000|2021-10-26 16:05:20|23747.77|23627.77|23751.4|23631.4|23752.49|23632.49|23747.77|23627.77|10
1635264330000|2021-10-26 16:05:30|23750.25|23630.25|23745.65|23625.65|23750.43|23630.43|23745.65|23625.65|10
1635264340000|2021-10-26 16:05:40|23745.21|23625.21|23746.25|23626.25|23746.68|23626.68|23744.71|23624.71|10
1635264350000|2021-10-26 16:05:50|23746.24|23626.24|23748.43|23628.43|23748.43|23628.43|23746.24|23626.24|10
1635264360000|2021-10-26 16:06:00|23748.93|23628.93|23748.04|23628.04|23748.93|23628.93|23746.83|23626.83|10
1635264370000|2021-10-26 16:06:10|23747.89|23627.89|23743.54|23623.54|23748.17|23628.17|23743.54|23623.54|10
1635264380000|2021-10-26 16:06:20|23743.48|23623.48|23735.22|23615.22|23744.38|23624.38|23735.22|23615.22|10
1635264390000|2021-10-26 16:06:30|23735.72|23615.72|23725.74|23605.74|23735.72|23615.72|23721.47|23601.47|10
1635264400000|2021-10-26 16:06:40|23724.38|23604.38|23806.76|23686.76|23806.76|23686.76|23723.37|23603.37|10
1635264410000|2021-10-26 16:06:50|23806.7|23686.7|23812.18|23692.18|23816.62|23696.62|23806.7|23686.7|10
1635264420000|2021-10-26 16:07:00|23810.38|23690.38|23735.48|23615.48|23811.42|23691.42|23735.48|23615.48|10
1635264430000|2021-10-26 16:07:10|23727.03|23607.03|23682.13|23562.13|23727.03|23607.03|23681.08|23561.08|10
1635264440000|2021-10-26 16:07:20|23684.71|23564.71|23649.44|23529.44|23685.64|23565.64|23646.48|23526.48|10
1635264450000|2021-10-26 16:07:30|23649.87|23529.87|23653.3|23533.3|23655|23535|23649.19|23529.19|10
1635264460000|2021-10-26 16:07:40|23655.13|23535.13|23663.78|23543.78|23664.18|23544.18|23655.13|23535.13|10
1635264470000|2021-10-26 16:07:50|23665.21|23545.21|23670.81|23550.81|23670.81|23550.81|23665.21|23545.21|10
1635264480000|2021-10-26 16:08:00|23672.24|23552.24|23677.35|23557.35|23677.35|23557.35|23670.85|23550.85|10
1635264490000|2021-10-26 16:08:10|23676.95|23556.95|23685.42|23565.42|23686.82|23566.82|23676.95|23556.95|10
1635264500000|2021-10-26 16:08:20|23684.27|23564.27|23696.76|23576.76|23696.76|23576.76|23684.27|23564.27|10
1635264510000|2021-10-26 16:08:30|23697.77|23577.77|23706.77|23586.77|23706.77|23586.77|23697.59|23577.59|10
1635264520000|2021-10-26 16:08:40|23707.55|23587.55|23705.68|23585.68|23707.89|23587.89|23705.68|23585.68|10
1635264530000|2021-10-26 16:08:50|23707|23587|23712.9|23592.9|23712.9|23592.9|23707|23587|10
1635264540000|2021-10-26 16:09:00|23713.57|23593.57|23715.81|23595.81|23716.97|23596.97|23712.72|23592.72|10
1635264550000|2021-10-26 16:09:10|23714.61|23594.61|23709.55|23589.55|23714.61|23594.61|23709.26|23589.26|9
1635264560000|2021-10-26 16:09:20|23709.14|23589.14|23707.74|23587.74|23710.93|23590.93|23707.48|23587.48|10
1635264570000|2021-10-26 16:09:30|23707.73|23587.73|23707.61|23587.61|23708.45|23588.45|23706.29|23586.29|10
1635264580000|2021-10-26 16:09:40|23707.4|23587.4|23706.53|23586.53|23707.4|23587.4|23705.52|23585.52|10
1635264590000|2021-10-26 16:09:50|23705.86|23585.86|23703.61|23583.61|23705.86|23585.86|23702.51|23582.51|10
1635264600000|2021-10-26 16:10:00|23702.96|23582.96|23702.62|23582.62|23703.84|23583.84|23702.15|23582.15|10
1635264610000|2021-10-26 16:10:10|23700.85|23580.85|23697.63|23577.63|23700.85|23580.85|23696.37|23576.37|10
1635264620000|2021-10-26 16:10:20|23698.09|23578.09|23696.82|23576.82|23698.33|23578.33|23696.82|23576.82|10
1635264630000|2021-10-26 16:10:30|23697.76|23577.76|23699.23|23579.23|23699.23|23579.23|23697.52|23577.52|10
1635264640000|2021-10-26 16:10:40|23698.68|23578.68|23713.34|23593.34|23713.34|23593.34|23698.68|23578.68|10
1635264650000|2021-10-26 16:10:50|23713.01|23593.01|23717.46|23597.46|23717.46|23597.46|23713.01|23593.01|10
1635264660000|2021-10-26 16:11:00|23719.64|23599.64|23721.95|23601.95|23722.53|23602.53|23719.55|23599.55|10
1635264670000|2021-10-26 16:11:10|23721.02|23601.02|23723.35|23603.35|23723.67|23603.67|23721.02|23601.02|10
1635264680000|2021-10-26 16:11:20|23723.08|23603.08|23726.57|23606.57|23727.22|23607.22|23723.08|23603.08|10
1635264690000|2021-10-26 16:11:30|23726.55|23606.55|23734.68|23614.68|23734.68|23614.68|23726.55|23606.55|10
1635264700000|2021-10-26 16:11:40|23734.76|23614.76|23737.38|23617.38|23737.55|23617.55|23734.76|23614.76|10
1635264710000|2021-10-26 16:11:50|23737.54|23617.54|23738.43|23618.43|23738.84|23618.84|23736.91|23616.91|8
1635264720000|2021-10-26 16:12:00|23738.7|23618.7|23740.7|23620.7|23741.64|23621.64|23738.7|23618.7|10
1635264730000|2021-10-26 16:12:10|23741.71|23621.71|23742.14|23622.14|23742.14|23622.14|23740.45|23620.45|10
1635264740000|2021-10-26 16:12:20|23742.55|23622.55|23744.24|23624.24|23744.39|23624.39|23742.18|23622.18|10
1635264750000|2021-10-26 16:12:30|23744.85|23624.85|23744.3|23624.3|23745.79|23625.79|23742.55|23622.55|10
1635264760000|2021-10-26 16:12:40|23745.53|23625.53|23746.04|23626.04|23746.04|23626.04|23741.71|23621.71|10
1635264770000|2021-10-26 16:12:50|23745.4|23625.4|23747.52|23627.52|23748.45|23628.45|23745.4|23625.4|10
1635264780000|2021-10-26 16:13:00|23748.39|23628.39|23748.66|23628.66|23752.07|23632.07|23748.39|23628.39|9
1635264790000|2021-10-26 16:13:10|23748.65|23628.65|23750.17|23630.17|23750.54|23630.54|23748.32|23628.32|10
1635264800000|2021-10-26 16:13:20|23749.84|23629.84|23752.52|23632.52|23752.52|23632.52|23749.65|23629.65|10
1635264810000|2021-10-26 16:13:30|23754.38|23634.38|23754.53|23634.53|23754.99|23634.99|23753.35|23633.35|10
1635264820000|2021-10-26 16:13:40|23754.33|23634.33|23754.49|23634.49|23755.34|23635.34|23754.02|23634.02|10
1635264830000|2021-10-26 16:13:50|23754.3|23634.3|23755.68|23635.68|23755.68|23635.68|23754.07|23634.07|10
1635264840000|2021-10-26 16:14:00|23757.44|23637.44|23756.84|23636.84|23757.83|23637.83|23756.26|23636.26|10
1635264850000|2021-10-26 16:14:10|23757.29|23637.29|23757.4|23637.4|23758.54|23638.54|23756.45|23636.45|10
1635264860000|2021-10-26 16:14:20|23757.69|23637.69|23754.25|23634.25|23757.69|23637.69|23754.25|23634.25|10
1635264870000|2021-10-26 16:14:30|23754.6|23634.6|23750.03|23630.03|23754.6|23634.6|23749.62|23629.62|10
1635264880000|2021-10-26 16:14:40|23747.27|23627.27|23743.79|23623.79|23747.43|23627.43|23743.79|23623.79|10
1635264890000|2021-10-26 16:14:50|23744.73|23624.73|23742.58|23622.58|23745.51|23625.51|23742.58|23622.58|10
1635264900000|2021-10-26 16:15:00|23742.05|23622.05|23746.36|23626.36|23746.57|23626.57|23742.05|23622.05|10
1635264910000|2021-10-26 16:15:10|23748.18|23628.18|23750.08|23630.08|23750.08|23630.08|23748.18|23628.18|10
1635264920000|2021-10-26 16:15:20|23750.37|23630.37|23752.46|23632.46|23753.42|23633.42|23750.37|23630.37|10
1635264930000|2021-10-26 16:15:30|23752.85|23632.85|23750.37|23630.37|23753.89|23633.89|23750.37|23630.37|10
1635264940000|2021-10-26 16:15:40|23751.03|23631.03|23749.58|23629.58|23751.28|23631.28|23749.43|23629.43|10
1635264950000|2021-10-26 16:15:50|23749.28|23629.28|23747.5|23627.5|23749.9|23629.9|23747.5|23627.5|10
1635264960000|2021-10-26 16:16:00|23747.22|23627.22|23744.75|23624.75|23747.34|23627.34|23744.75|23624.75|10
1635264970000|2021-10-26 16:16:10|23743.39|23623.39|23742.11|23622.11|23743.59|23623.59|23742.11|23622.11|10
1635264980000|2021-10-26 16:16:20|23741.96|23621.96|23742.88|23622.88|23744.16|23624.16|23741.96|23621.96|10
1635264990000|2021-10-26 16:16:30|23742.16|23622.16|23739.58|23619.58|23742.37|23622.37|23739.58|23619.58|10
1635265000000|2021-10-26 16:16:40|23739.34|23619.34|23738.7|23618.7|23739.84|23619.84|23737.94|23617.94|10
1635265010000|2021-10-26 16:16:50|23738.17|23618.17|23735.78|23615.78|23738.43|23618.43|23735.78|23615.78|10
1635265020000|2021-10-26 16:17:00|23735|23615|23734.63|23614.63|23735.82|23615.82|23733.92|23613.92|10
1635265030000|2021-10-26 16:17:10|23735.56|23615.56|23737.27|23617.27|23737.65|23617.65|23735.45|23615.45|10
1635265040000|2021-10-26 16:17:20|23737.1|23617.1|23737.5|23617.5|23738.32|23618.32|23736.88|23616.88|10
1635265050000|2021-10-26 16:17:30|23738.09|23618.09|23739.95|23619.95|23740.03|23620.03|23738.09|23618.09|10
1635265060000|2021-10-26 16:17:40|23739.63|23619.63|23737.92|23617.92|23739.63|23619.63|23736.85|23616.85|9
1635265070000|2021-10-26 16:17:50|23737.41|23617.41|23735.12|23615.12|23737.41|23617.41|23735.12|23615.12|10
1635265080000|2021-10-26 16:18:00|23735.19|23615.19|23726.06|23606.06|23735.19|23615.19|23725.9|23605.9|10
1635265090000|2021-10-26 16:18:10|23726.16|23606.16|23726.43|23606.43|23727.48|23607.48|23726.1|23606.1|10
1635265100000|2021-10-26 16:18:20|23724.82|23604.82|23723.71|23603.71|23725.15|23605.15|23723.71|23603.71|9
1635265110000|2021-10-26 16:18:30|23723.2|23603.2|23723.43|23603.43|23723.43|23603.43|23721.94|23601.94|10
1635265120000|2021-10-26 16:18:40|23723.57|23603.57|23723.6|23603.6|23724.35|23604.35|23723.16|23603.16|10
1635265130000|2021-10-26 16:18:50|23722.95|23602.95|23721.66|23601.66|23723.19|23603.19|23721.66|23601.66|10
1635265140000|2021-10-26 16:19:00|23722.05|23602.05|23723.63|23603.63|23723.97|23603.97|23721.55|23601.55|10
1635265150000|2021-10-26 16:19:10|23723.62|23603.62|23723.71|23603.71|23723.89|23603.89|23721.85|23601.85|10
1635265160000|2021-10-26 16:19:20|23723.6|23603.6|23722.52|23602.52|23724.1|23604.1|23722.52|23602.52|10
1635265170000|2021-10-26 16:19:30|23723.01|23603.01|23724.39|23604.39|23724.62|23604.62|23722|23602|10
1635265180000|2021-10-26 16:19:40|23724.23|23604.23|23722.35|23602.35|23724.42|23604.42|23721.29|23601.29|10
1635265190000|2021-10-26 16:19:50|23721.27|23601.27|23721.69|23601.69|23722.48|23602.48|23721.27|23601.27|10
1635265200000|2021-10-26 16:20:00|23721.67|23601.67|23722.68|23602.68|23722.84|23602.84|23721.25|23601.25|10
1635265210000|2021-10-26 16:20:10|23723.24|23603.24|23729.13|23609.13|23729.13|23609.13|23723.24|23603.24|10
1635265220000|2021-10-26 16:20:20|23728.9|23608.9|23724.25|23604.25|23728.9|23608.9|23723.68|23603.68|10
1635265230000|2021-10-26 16:20:30|23723.99|23603.99|23719.46|23599.46|23723.99|23603.99|23719.46|23599.46|10
1635265240000|2021-10-26 16:20:40|23718.92|23598.92|23717.65|23597.65|23719.32|23599.32|23717.12|23597.12|9
1635265250000|2021-10-26 16:20:50|23717.77|23597.77|23719.67|23599.67|23719.67|23599.67|23717.77|23597.77|10
1635265260000|2021-10-26 16:21:00|23719.77|23599.77|23719.04|23599.04|23720.83|23600.83|23719.04|23599.04|10
1635265270000|2021-10-26 16:21:10|23718.86|23598.86|23718.62|23598.62|23720.11|23600.11|23718.62|23598.62|10
1635265280000|2021-10-26 16:21:20|23719.56|23599.56|23719.51|23599.51|23719.82|23599.82|23719.44|23599.44|9
1635265290000|2021-10-26 16:21:30|23719.46|23599.46|23719.63|23599.63|23719.94|23599.94|23719.15|23599.15|8
1635265300000|2021-10-26 16:21:40|23718.92|23598.92|23717.06|23597.06|23718.92|23598.92|23717.06|23597.06|10
1635265310000|2021-10-26 16:21:50|23716.28|23596.28|23716.12|23596.12|23717.49|23597.49|23716.04|23596.04|10
1635265320000|2021-10-26 16:22:00|23716.36|23596.36|23716.32|23596.32|23716.53|23596.53|23715.85|23595.85|10
1635265330000|2021-10-26 16:22:10|23716.53|23596.53|23716.33|23596.33|23716.53|23596.53|23714.38|23594.38|10
1635265340000|2021-10-26 16:22:20|23715.08|23595.08|23718.61|23598.61|23718.61|23598.61|23715.08|23595.08|10
1635265350000|2021-10-26 16:22:30|23719.4|23599.4|23724.5|23604.5|23724.5|23604.5|23719.4|23599.4|10
1635265360000|2021-10-26 16:22:40|23725.43|23605.43|23727.53|23607.53|23727.53|23607.53|23724.47|23604.47|10
1635265370000|2021-10-26 16:22:50|23727.62|23607.62|23731.31|23611.31|23732.28|23612.28|23727.62|23607.62|10
1635265380000|2021-10-26 16:23:00|23731.2|23611.2|23728.67|23608.67|23731.2|23611.2|23727.8|23607.8|10
1635265390000|2021-10-26 16:23:10|23727.8|23607.8|23728.36|23608.36|23728.97|23608.97|23727.14|23607.14|10
1635265400000|2021-10-26 16:23:20|23728.17|23608.17|23729.53|23609.53|23729.53|23609.53|23728.06|23608.06|10
1635265410000|2021-10-26 16:23:30|23728.71|23608.71|23730.3|23610.3|23731.21|23611.21|23728.71|23608.71|10
1635265420000|2021-10-26 16:23:40|23730.24|23610.24|23729.43|23609.43|23730.78|23610.78|23729.43|23609.43|10
1635265430000|2021-10-26 16:23:50|23729.35|23609.35|23734.01|23614.01|23734.01|23614.01|23729.23|23609.23|10
1635265440000|2021-10-26 16:24:00|23734.47|23614.47|23738.9|23618.9|23738.9|23618.9|23733.98|23613.98|10
1635265450000|2021-10-26 16:24:10|23739.29|23619.29|23744.14|23624.14|23745.33|23625.33|23739.29|23619.29|10
1635265460000|2021-10-26 16:24:20|23744.63|23624.63|23751.22|23631.22|23751.22|23631.22|23744.63|23624.63|10
1635265470000|2021-10-26 16:24:30|23753.07|23633.07|23753.68|23633.68|23754.07|23634.07|23752.07|23632.07|10
1635265480000|2021-10-26 16:24:40|23753.17|23633.17|23756.7|23636.7|23757.92|23637.92|23753.17|23633.17|10
1635265490000|2021-10-26 16:24:50|23756.9|23636.9|23756.65|23636.65|23757.45|23637.45|23755.12|23635.12|10
1635265500000|2021-10-26 16:25:00|23756.4|23636.4|23757.05|23637.05|23757.05|23637.05|23755.19|23635.19|10
1635265510000|2021-10-26 16:25:10|23757.24|23637.24|23756.86|23636.86|23757.24|23637.24|23756.59|23636.59|9
1635265520000|2021-10-26 16:25:20|23756.84|23636.84|23757.54|23637.54|23758.51|23638.51|23756.39|23636.39|10
1635265530000|2021-10-26 16:25:30|23757.79|23637.79|23758.57|23638.57|23758.67|23638.67|23757.46|23637.46|9
1635265540000|2021-10-26 16:25:40|23758.72|23638.72|23756.24|23636.24|23758.72|23638.72|23756.24|23636.24|10
1635265550000|2021-10-26 16:25:50|23757.23|23637.23|23758.15|23638.15|23758.33|23638.33|23757.23|23637.23|9
1635265560000|2021-10-26 16:26:00|23758.37|23638.37|23758.28|23638.28|23759|23639|23757.76|23637.76|10
1635265570000|2021-10-26 16:26:10|23757.35|23637.35|23755.78|23635.78|23757.35|23637.35|23755.22|23635.22|10
1635265580000|2021-10-26 16:26:20|23756.29|23636.29|23755.57|23635.57|23756.29|23636.29|23755.42|23635.42|8
1635265590000|2021-10-26 16:26:30|23754.92|23634.92|23755.17|23635.17|23755.96|23635.96|23754.73|23634.73|10
1635265600000|2021-10-26 16:26:40|23756.86|23636.86|23759.9|23639.9|23759.9|23639.9|23756.86|23636.86|10
1635265610000|2021-10-26 16:26:50|23760.52|23640.52|23763.43|23643.43|23763.43|23643.43|23760.52|23640.52|10
1635265620000|2021-10-26 16:27:00|23763.76|23643.76|23762.52|23642.52|23763.76|23643.76|23762.15|23642.15|10
1635265630000|2021-10-26 16:27:10|23762.73|23642.73|23763.48|23643.48|23763.48|23643.48|23762.11|23642.11|10
1635265640000|2021-10-26 16:27:20|23763.61|23643.61|23763.3|23643.3|23763.71|23643.71|23763.12|23643.12|10
1635265650000|2021-10-26 16:27:30|23763.96|23643.96|23765.56|23645.56|23765.56|23645.56|23763.81|23643.81|10
1635265660000|2021-10-26 16:27:40|23765.52|23645.52|23765.97|23645.97|23765.97|23645.97|23764.4|23644.4|9
1635265670000|2021-10-26 16:27:50|23766.69|23646.69|23766.68|23646.68|23767.98|23647.98|23766.6|23646.6|10
1635265680000|2021-10-26 16:28:00|23766.87|23646.87|23771.45|23651.45|23771.45|23651.45|23765.24|23645.24|9
1635265690000|2021-10-26 16:28:10|23773.18|23653.18|23774.44|23654.44|23775.24|23655.24|23773.18|23653.18|10
1635265700000|2021-10-26 16:28:20|23773.22|23653.22|23775.2|23655.2|23775.2|23655.2|23773.22|23653.22|10
1635265710000|2021-10-26 16:28:30|23774.82|23654.82|23770.21|23650.21|23774.82|23654.82|23770.15|23650.15|10
1635265720000|2021-10-26 16:28:40|23769.75|23649.75|23766.13|23646.13|23769.75|23649.75|23766.13|23646.13|10
1635265730000|2021-10-26 16:28:50|23767.1|23647.1|23766.46|23646.46|23767.1|23647.1|23765.48|23645.48|10
1635265740000|2021-10-26 16:29:00|23766.35|23646.35|23765.4|23645.4|23766.97|23646.97|23765.4|23645.4|10
1635265750000|2021-10-26 16:29:10|23765.7|23645.7|23763.83|23643.83|23765.87|23645.87|23763.44|23643.44|10
1635265760000|2021-10-26 16:29:20|23763.54|23643.54|23763.73|23643.73|23764.02|23644.02|23763|23643|9
1635265770000|2021-10-26 16:29:30|23762.24|23642.24|23763.29|23643.29|23763.55|23643.55|23762.03|23642.03|10
1635265780000|2021-10-26 16:29:40|23763.3|23643.3|23760.59|23640.59|23763.3|23643.3|23759.73|23639.73|10
1635265790000|2021-10-26 16:29:50|23760.08|23640.08|23756.84|23636.84|23760.08|23640.08|23756.84|23636.84|10
1635265800000|2021-10-26 16:30:00|23756.75|23636.75|23756.61|23636.61|23757.56|23637.56|23756.24|23636.24|10
1635265810000|2021-10-26 16:30:10|23756.52|23636.52|23758.85|23638.85|23758.85|23638.85|23756.52|23636.52|9
1635265820000|2021-10-26 16:30:20|23758.07|23638.07|23759.33|23639.33|23759.33|23639.33|23758.04|23638.04|8
1635265830000|2021-10-26 16:30:30|23759.3|23639.3|23760.03|23640.03|23760.03|23640.03|23758.89|23638.89|9
1635265840000|2021-10-26 16:30:40|23759.77|23639.77|23758.24|23638.24|23759.77|23639.77|23758.24|23638.24|9
1635265850000|2021-10-26 16:30:50|23758.66|23638.66|23761.27|23641.27|23761.27|23641.27|23758.66|23638.66|10
1635265860000|2021-10-26 16:31:00|23761.69|23641.69|23766.81|23646.81|23766.81|23646.81|23761.69|23641.69|10
1635265870000|2021-10-26 16:31:10|23764.7|23644.7|23768.68|23648.68|23768.68|23648.68|23764.7|23644.7|9
1635265880000|2021-10-26 16:31:20|23768.63|23648.63|23769.32|23649.32|23769.52|23649.52|23767.72|23647.72|10
1635265890000|2021-10-26 16:31:30|23770.67|23650.67|23777.15|23657.15|23777.15|23657.15|23770.39|23650.39|10
1635265900000|2021-10-26 16:31:40|23779.38|23659.38|23779.36|23659.36|23782.22|23662.22|23779.36|23659.36|10
1635265910000|2021-10-26 16:31:50|23781.32|23661.32|23783.13|23663.13|23783.59|23663.59|23781.32|23661.32|10
1635265920000|2021-10-26 16:32:00|23783.48|23663.48|23783.83|23663.83|23783.93|23663.93|23782.66|23662.66|10
1635265930000|2021-10-26 16:32:10|23782.55|23662.55|23781.95|23661.95|23783.65|23663.65|23781.71|23661.71|10
1635265940000|2021-10-26 16:32:20|23781.96|23661.96|23779.62|23659.62|23782.33|23662.33|23779.62|23659.62|9
1635265950000|2021-10-26 16:32:30|23779.13|23659.13|23777.29|23657.29|23780.03|23660.03|23777.29|23657.29|10
1635265960000|2021-10-26 16:32:40|23776.41|23656.41|23773.73|23653.73|23776.41|23656.41|23773.73|23653.73|10
1635265970000|2021-10-26 16:32:50|23772.83|23652.83|23772.56|23652.56|23773|23653|23772.14|23652.14|10
1635265980000|2021-10-26 16:33:00|23772.71|23652.71|23772.36|23652.36|23772.97|23652.97|23772.21|23652.21|9
1635265990000|2021-10-26 16:33:10|23771.66|23651.66|23769.06|23649.06|23771.83|23651.83|23769.03|23649.03|10
1635266000000|2021-10-26 16:33:20|23768.93|23648.93|23767.02|23647.02|23768.99|23648.99|23767.02|23647.02|9
1635266010000|2021-10-26 16:33:30|23767.14|23647.14|23764.17|23644.17|23767.14|23647.14|23763.91|23643.91|8
1635266020000|2021-10-26 16:33:40|23764.7|23644.7|23765.15|23645.15|23766.56|23646.56|23764.7|23644.7|10
1635266030000|2021-10-26 16:33:50|23765.93|23645.93|23765.09|23645.09|23766.14|23646.14|23765.09|23645.09|9
1635266040000|2021-10-26 16:34:00|23765.44|23645.44|23763.3|23643.3|23765.58|23645.58|23763|23643|8
1635266050000|2021-10-26 16:34:10|23763.26|23643.26|23762.1|23642.1|23763.26|23643.26|23761.87|23641.87|10
1635266060000|2021-10-26 16:34:20|23762.51|23642.51|23763.03|23643.03|23764.24|23644.24|23762|23642|10
1635266070000|2021-10-26 16:34:30|23761.96|23641.96|23760.93|23640.93|23761.97|23641.97|23760.41|23640.41|9
1635266080000|2021-10-26 16:34:40|23760.55|23640.55|23759.78|23639.78|23761.01|23641.01|23759.78|23639.78|10
1635266090000|2021-10-26 16:34:50|23759.8|23639.8|23759.93|23639.93|23760.22|23640.22|23759.78|23639.78|10
1635266100000|2021-10-26 16:35:00|23759.99|23639.99|23759.41|23639.41|23760.03|23640.03|23758.78|23638.78|10
1635266110000|2021-10-26 16:35:10|23759.65|23639.65|23758.97|23638.97|23761.18|23641.18|23758.97|23638.97|10
1635266120000|2021-10-26 16:35:20|23758.64|23638.64|23757.53|23637.53|23758.64|23638.64|23757.43|23637.43|9
1635266130000|2021-10-26 16:35:30|23757.35|23637.35|23755.99|23635.99|23757.35|23637.35|23754.41|23634.41|10
1635266140000|2021-10-26 16:35:40|23755.22|23635.22|23756.54|23636.54|23757.89|23637.89|23755.07|23635.07|10
1635266150000|2021-10-26 16:35:50|23756.63|23636.63|23757.34|23637.34|23757.53|23637.53|23755.84|23635.84|9
1635266160000|2021-10-26 16:36:00|23757.1|23637.1|23758.03|23638.03|23758.03|23638.03|23756.14|23636.14|9
1635266170000|2021-10-26 16:36:10|23758.09|23638.09|23760.83|23640.83|23760.83|23640.83|23757.47|23637.47|10
1635266180000|2021-10-26 16:36:20|23760.1|23640.1|23762.51|23642.51|23762.67|23642.67|23760.1|23640.1|10
1635266190000|2021-10-26 16:36:30|23761.61|23641.61|23760.99|23640.99|23762.72|23642.72|23760.99|23640.99|10
1635266200000|2021-10-26 16:36:40|23761.03|23641.03|23760.76|23640.76|23761.35|23641.35|23760.03|23640.03|10
1635266210000|2021-10-26 16:36:50|23759.77|23639.77|23759|23639|23759.78|23639.78|23758.03|23638.03|10
1635266220000|2021-10-26 16:37:00|23759.05|23639.05|23756.51|23636.51|23759.26|23639.26|23756.51|23636.51|9
1635266230000|2021-10-26 16:37:10|23757.12|23637.12|23755|23635|23757.12|23637.12|23755|23635|10
1635266240000|2021-10-26 16:37:20|23754.86|23634.86|23754.11|23634.11|23755.71|23635.71|23754.11|23634.11|9
1635266250000|2021-10-26 16:37:30|23754.14|23634.14|23751.6|23631.6|23754.28|23634.28|23751.6|23631.6|9
1635266260000|2021-10-26 16:37:40|23750.35|23630.35|23748.65|23628.65|23750.93|23630.93|23748.65|23628.65|10
1635266270000|2021-10-26 16:37:50|23748.56|23628.56|23747.81|23627.81|23749.07|23629.07|23747.81|23627.81|10
1635266280000|2021-10-26 16:38:00|23748.1|23628.1|23745.77|23625.77|23748.71|23628.71|23745.77|23625.77|10
1635266290000|2021-10-26 16:38:10|23745.94|23625.94|23746.32|23626.32|23746.32|23626.32|23745.16|23625.16|10
1635266300000|2021-10-26 16:38:20|23745.46|23625.46|23746.09|23626.09|23746.33|23626.33|23745.11|23625.11|10
1635266310000|2021-10-26 16:38:30|23746.47|23626.47|23747.91|23627.91|23748.18|23628.18|23746.47|23626.47|10
1635266320000|2021-10-26 16:38:40|23747.77|23627.77|23746.12|23626.12|23749.22|23629.22|23746.12|23626.12|10
1635266330000|2021-10-26 16:38:50|23745.27|23625.27|23743.61|23623.61|23745.92|23625.92|23743.07|23623.07|10
1635266340000|2021-10-26 16:39:00|23742.96|23622.96|23741.68|23621.68|23742.96|23622.96|23741.16|23621.16|9
1635266350000|2021-10-26 16:39:10|23741.3|23621.3|23739.04|23619.04|23741.3|23621.3|23739.04|23619.04|10
1635266360000|2021-10-26 16:39:20|23738.75|23618.75|23742.66|23622.66|23742.66|23622.66|23738.75|23618.75|10
1635266370000|2021-10-26 16:39:30|23742.82|23622.82|23742.75|23622.75|23744.29|23624.29|23742.74|23622.74|10
1635266380000|2021-10-26 16:39:40|23742.53|23622.53|23742.74|23622.74|23743.82|23623.82|23742.09|23622.09|10
1635266390000|2021-10-26 16:39:50|23742.68|23622.68|23742.89|23622.89|23743.13|23623.13|23742.28|23622.28|10
1635266400000|2021-10-26 16:40:00|23742.94|23622.94|23742.66|23622.66|23744.31|23624.31|23742.66|23622.66|9
1635266410000|2021-10-26 16:40:10|23742.72|23622.72|23739.55|23619.55|23743.37|23623.37|23739.55|23619.55|10
1635266420000|2021-10-26 16:40:20|23738.68|23618.68|23734.23|23614.23|23738.68|23618.68|23734.23|23614.23|10
1635266430000|2021-10-26 16:40:30|23733.74|23613.74|23728.02|23608.02|23733.74|23613.74|23728.02|23608.02|10
1635266440000|2021-10-26 16:40:40|23727.78|23607.78|23720.55|23600.55|23727.78|23607.78|23720.55|23600.55|10
1635266450000|2021-10-26 16:40:50|23720.39|23600.39|23716.71|23596.71|23720.39|23600.39|23716.71|23596.71|10
1635266460000|2021-10-26 16:41:00|23716.22|23596.22|23715.42|23595.42|23716.22|23596.22|23714.28|23594.28|10
1635266470000|2021-10-26 16:41:10|23714.95|23594.95|23713.55|23593.55|23715.62|23595.62|23713.55|23593.55|10
1635266480000|2021-10-26 16:41:20|23712.1|23592.1|23713.81|23593.81|23715.34|23595.34|23711.91|23591.91|10
1635266490000|2021-10-26 16:41:30|23713.87|23593.87|23713.27|23593.27|23714.34|23594.34|23712.9|23592.9|10
1635266500000|2021-10-26 16:41:40|23713.39|23593.39|23715.02|23595.02|23715.4|23595.4|23713.39|23593.39|10
1635266510000|2021-10-26 16:41:50|23715.15|23595.15|23717.72|23597.72|23717.74|23597.74|23715.15|23595.15|9
1635266520000|2021-10-26 16:42:00|23717.43|23597.43|23713.76|23593.76|23717.43|23597.43|23713.76|23593.76|10
1635266530000|2021-10-26 16:42:10|23713.64|23593.64|23713.89|23593.89|23714.91|23594.91|23713.2|23593.2|10
1635266540000|2021-10-26 16:42:20|23715.28|23595.28|23711.64|23591.64|23715.28|23595.28|23711.56|23591.56|10
1635266550000|2021-10-26 16:42:30|23710.74|23590.74|23710.45|23590.45|23710.74|23590.74|23709.98|23589.98|10
1635266560000|2021-10-26 16:42:40|23710.54|23590.54|23706.29|23586.29|23710.54|23590.54|23706.29|23586.29|10
1635266570000|2021-10-26 16:42:50|23706.52|23586.52|23704.7|23584.7|23706.52|23586.52|23704.68|23584.68|10
1635266580000|2021-10-26 16:43:00|23702.46|23582.46|23702.43|23582.43|23703.67|23583.67|23702.25|23582.25|8
1635266590000|2021-10-26 16:43:10|23702.36|23582.36|23704.69|23584.69|23704.69|23584.69|23702.12|23582.12|10
1635266600000|2021-10-26 16:43:20|23704.51|23584.51|23702.89|23582.89|23704.51|23584.51|23702.89|23582.89|10
1635266610000|2021-10-26 16:43:30|23701.91|23581.91|23704.94|23584.94|23704.94|23584.94|23701.72|23581.72|10
1635266620000|2021-10-26 16:43:40|23705.1|23585.1|23707.83|23587.83|23707.98|23587.98|23704.4|23584.4|10
1635266630000|2021-10-26 16:43:50|23708.38|23588.38|23706.28|23586.28|23708.38|23588.38|23705.83|23585.83|9
1635266640000|2021-10-26 16:44:00|23706.15|23586.15|23706.68|23586.68|23706.68|23586.68|23705.12|23585.12|9
1635266650000|2021-10-26 16:44:10|23706.72|23586.72|23705.53|23585.53|23707.21|23587.21|23704.95|23584.95|9
1635266660000|2021-10-26 16:44:20|23705.19|23585.19|23705.28|23585.28|23706.03|23586.03|23703.8|23583.8|10
1635266670000|2021-10-26 16:44:30|23704.99|23584.99|23706.96|23586.96|23706.96|23586.96|23703.86|23583.86|8
1635266680000|2021-10-26 16:44:40|23705.76|23585.76|23707.14|23587.14|23707.3|23587.3|23705.76|23585.76|10
1635266690000|2021-10-26 16:44:50|23706.91|23586.91|23707.2|23587.2|23707.2|23587.2|23705.24|23585.24|8
1635266700000|2021-10-26 16:45:00|23706.22|23586.22|23705.68|23585.68|23706.68|23586.68|23704.92|23584.92|10
1635266710000|2021-10-26 16:45:10|23705.58|23585.58|23705.75|23585.75|23705.79|23585.79|23705.28|23585.28|10
1635266720000|2021-10-26 16:45:20|23706.03|23586.03|23705.97|23585.97|23706.97|23586.97|23705.87|23585.87|10
1635266730000|2021-10-26 16:45:30|23706.43|23586.43|23706.16|23586.16|23707.84|23587.84|23705.62|23585.62|10
1635266740000|2021-10-26 16:45:40|23706.94|23586.94|23703.79|23583.79|23706.94|23586.94|23703.79|23583.79|10
1635266750000|2021-10-26 16:45:50|23699.32|23579.32|23698.04|23578.04|23699.57|23579.57|23697.95|23577.95|9
1635266760000|2021-10-26 16:46:00|23698.55|23578.55|23699.71|23579.71|23699.71|23579.71|23697.58|23577.58|10
1635266770000|2021-10-26 16:46:10|23699.53|23579.53|23697.13|23577.13|23699.57|23579.57|23697.13|23577.13|9
1635266780000|2021-10-26 16:46:20|23697.31|23577.31|23698.58|23578.58|23698.82|23578.82|23696.56|23576.56|10
1635266790000|2021-10-26 16:46:30|23698.4|23578.4|23698.23|23578.23|23699.25|23579.25|23698.16|23578.16|10
1635266800000|2021-10-26 16:46:40|23697.22|23577.22|23697.48|23577.48|23697.76|23577.76|23696.92|23576.92|10
1635266810000|2021-10-26 16:46:50|23696.55|23576.55|23692.57|23572.57|23696.55|23576.55|23691.77|23571.77|10
1635266820000|2021-10-26 16:47:00|23690.59|23570.59|23687.83|23567.83|23690.59|23570.59|23687.83|23567.83|10
1635266830000|2021-10-26 16:47:10|23687.66|23567.66|23683.61|23563.61|23687.66|23567.66|23683.52|23563.52|10
1635266840000|2021-10-26 16:47:20|23680.28|23560.28|23677.87|23557.87|23681.17|23561.17|23677.87|23557.87|10
1635266850000|2021-10-26 16:47:30|23677.68|23557.68|23677.9|23557.9|23677.97|23557.97|23676.63|23556.63|10
1635266860000|2021-10-26 16:47:40|23677.57|23557.57|23675.91|23555.91|23677.57|23557.57|23675.91|23555.91|9
1635266870000|2021-10-26 16:47:50|23677.15|23557.15|23677.87|23557.87|23677.91|23557.91|23677.15|23557.15|10
1635266880000|2021-10-26 16:48:00|23677.81|23557.81|23677.78|23557.78|23678.29|23558.29|23677.75|23557.75|9
1635266890000|2021-10-26 16:48:10|23677.82|23557.82|23679.1|23559.1|23680.04|23560.04|23677.82|23557.82|9
1635266900000|2021-10-26 16:48:20|23678.83|23558.83|23679.93|23559.93|23680.49|23560.49|23678.83|23558.83|10
1635266910000|2021-10-26 16:48:30|23679.95|23559.95|23681.29|23561.29|23682.08|23562.08|23679.87|23559.87|10
1635266920000|2021-10-26 16:48:40|23680.96|23560.96|23678.16|23558.16|23680.96|23560.96|23678.16|23558.16|10
1635266930000|2021-10-26 16:48:50|23678.07|23558.07|23677.89|23557.89|23678.46|23558.46|23677.89|23557.89|8
1635266940000|2021-10-26 16:49:00|23678.66|23558.66|23676.19|23556.19|23678.66|23558.66|23674.87|23554.87|10
1635266950000|2021-10-26 16:49:10|23674.79|23554.79|23670.81|23550.81|23674.79|23554.79|23669.37|23549.37|10
1635266960000|2021-10-26 16:49:20|23672.89|23552.89|23672.63|23552.63|23675.17|23555.17|23672.63|23552.63|10
1635266970000|2021-10-26 16:49:30|23672.59|23552.59|23670.4|23550.4|23672.59|23552.59|23670.17|23550.17|10
1635266980000|2021-10-26 16:49:40|23669.99|23549.99|23667.91|23547.91|23670.16|23550.16|23666.09|23546.09|10
1635266990000|2021-10-26 16:49:50|23668.19|23548.19|23668.33|23548.33|23669.11|23549.11|23667.11|23547.11|10
1635267000000|2021-10-26 16:50:00|23669.05|23549.05|23671.26|23551.26|23671.26|23551.26|23669.05|23549.05|10
1635267010000|2021-10-26 16:50:10|23670.1|23550.1|23672.51|23552.51|23673.92|23553.92|23670.1|23550.1|10
1635267020000|2021-10-26 16:50:20|23672.72|23552.72|23672.11|23552.11|23674.01|23554.01|23672.11|23552.11|10
1635267030000|2021-10-26 16:50:30|23673.16|23553.16|23670.28|23550.28|23673.16|23553.16|23670.28|23550.28|10
1635267040000|2021-10-26 16:50:40|23669.67|23549.67|23670.51|23550.51|23670.88|23550.88|23669.67|23549.67|10
1635267050000|2021-10-26 16:50:50|23669.4|23549.4|23668.06|23548.06|23669.4|23549.4|23667.25|23547.25|10
1635267060000|2021-10-26 16:51:00|23668.13|23548.13|23668.45|23548.45|23668.82|23548.82|23667.95|23547.95|9
1635267070000|2021-10-26 16:51:10|23668.81|23548.81|23671.67|23551.67|23671.67|23551.67|23668.75|23548.75|10
1635267080000|2021-10-26 16:51:20|23672.08|23552.08|23672.37|23552.37|23674.53|23554.53|23671.52|23551.52|10
1635267090000|2021-10-26 16:51:30|23672.98|23552.98|23672.59|23552.59|23674.68|23554.68|23672.51|23552.51|9
1635267100000|2021-10-26 16:51:40|23672.8|23552.8|23664.33|23544.33|23672.8|23552.8|23664.33|23544.33|10
1635267110000|2021-10-26 16:51:50|23663.35|23543.35|23657.65|23537.65|23663.35|23543.35|23657.65|23537.65|10
1635267120000|2021-10-26 16:52:00|23658.42|23538.42|23661.92|23541.92|23661.92|23541.92|23658.42|23538.42|10
1635267130000|2021-10-26 16:52:10|23660.95|23540.95|23663.07|23543.07|23663.85|23543.85|23660.95|23540.95|10
1635267140000|2021-10-26 16:52:20|23663.11|23543.11|23661.25|23541.25|23663.11|23543.11|23660.12|23540.12|10
1635267150000|2021-10-26 16:52:30|23661.63|23541.63|23659.01|23539.01|23661.71|23541.71|23659.01|23539.01|10
1635267160000|2021-10-26 16:52:40|23660.62|23540.62|23659.87|23539.87|23660.62|23540.62|23658.28|23538.28|10
1635267170000|2021-10-26 16:52:50|23660|23540|23658.91|23538.91|23660|23540|23658.01|23538.01|8
1635267180000|2021-10-26 16:53:00|23658.81|23538.81|23656.44|23536.44|23658.81|23538.81|23656.44|23536.44|9
1635267190000|2021-10-26 16:53:10|23656.01|23536.01|23656.67|23536.67|23656.78|23536.78|23656.01|23536.01|10
1635267200000|2021-10-26 16:53:20|23657.63|23537.63|23655.91|23535.91|23657.93|23537.93|23655.79|23535.79|10
1635267210000|2021-10-26 16:53:30|23656.22|23536.22|23657.72|23537.72|23658.07|23538.07|23656.22|23536.22|9
1635267220000|2021-10-26 16:53:40|23658.35|23538.35|23659.69|23539.69|23659.69|23539.69|23657.54|23537.54|10
1635267230000|2021-10-26 16:53:50|23659.44|23539.44|23661.29|23541.29|23661.42|23541.42|23659.44|23539.44|10
1635267240000|2021-10-26 16:54:00|23661.33|23541.33|23663.73|23543.73|23663.96|23543.96|23661.33|23541.33|9
1635267250000|2021-10-26 16:54:10|23664.32|23544.32|23664.87|23544.87|23664.92|23544.92|23664.26|23544.26|10
1635267260000|2021-10-26 16:54:20|23665.09|23545.09|23665.77|23545.77|23667.76|23547.76|23665.09|23545.09|10
1635267270000|2021-10-26 16:54:30|23666.11|23546.11|23668.39|23548.39|23668.39|23548.39|23665.88|23545.88|10
1635267280000|2021-10-26 16:54:40|23668.48|23548.48|23668.13|23548.13|23668.48|23548.48|23667.64|23547.64|10
1635267290000|2021-10-26 16:54:50|23669.32|23549.32|23669.06|23549.06|23670.76|23550.76|23667.67|23547.67|10
1635267300000|2021-10-26 16:55:00|23669.24|23549.24|23668.76|23548.76|23669.24|23549.24|23667.14|23547.14|10
1635267310000|2021-10-26 16:55:10|23668.7|23548.7|23666.37|23546.37|23668.93|23548.93|23666.37|23546.37|10
1635267320000|2021-10-26 16:55:20|23666.9|23546.9|23668.08|23548.08|23668.52|23548.52|23666.25|23546.25|10
1635267330000|2021-10-26 16:55:30|23668.04|23548.04|23669.39|23549.39|23669.42|23549.42|23668.04|23548.04|10
1635267340000|2021-10-26 16:55:40|23669.44|23549.44|23672.48|23552.48|23672.48|23552.48|23669.44|23549.44|9
1635267350000|2021-10-26 16:55:50|23672.39|23552.39|23672.46|23552.46|23673.37|23553.37|23672.39|23552.39|9
1635267360000|2021-10-26 16:56:00|23672.58|23552.58|23672.71|23552.71|23672.81|23552.81|23672.08|23552.08|10
1635267370000|2021-10-26 16:56:10|23673.89|23553.89|23673.89|23553.89|23674.15|23554.15|23672.19|23552.19|10
1635267380000|2021-10-26 16:56:20|23674.42|23554.42|23674.45|23554.45|23674.83|23554.83|23673.91|23553.91|8
1635267390000|2021-10-26 16:56:30|23674.84|23554.84|23675.25|23555.25|23675.25|23555.25|23674.32|23554.32|10
1635267400000|2021-10-26 16:56:40|23674.21|23554.21|23675.01|23555.01|23675.17|23555.17|23673.92|23553.92|10
1635267410000|2021-10-26 16:56:50|23675.79|23555.79|23675.84|23555.84|23676.45|23556.45|23675.5|23555.5|10
1635267420000|2021-10-26 16:57:00|23675.24|23555.24|23675.58|23555.58|23675.8|23555.8|23674.85|23554.85|9
1635267430000|2021-10-26 16:57:10|23675.78|23555.78|23673.65|23553.65|23675.78|23555.78|23673.17|23553.17|10
1635267440000|2021-10-26 16:57:20|23673.64|23553.64|23675.03|23555.03|23675.03|23555.03|23673.44|23553.44|10
1635267450000|2021-10-26 16:57:30|23675.35|23555.35|23675.9|23555.9|23676.37|23556.37|23675.35|23555.35|9
1635267460000|2021-10-26 16:57:40|23676.52|23556.52|23676.12|23556.12|23676.7|23556.7|23675.6|23555.6|10
1635267470000|2021-10-26 16:57:50|23675.11|23555.11|23674.16|23554.16|23675.11|23555.11|23673.62|23553.62|10
1635267480000|2021-10-26 16:58:00|23674.31|23554.31|23672.79|23552.79|23674.31|23554.31|23672.39|23552.39|9
1635267490000|2021-10-26 16:58:10|23672.73|23552.73|23673.7|23553.7|23674.6|23554.6|23672.66|23552.66|10
1635267500000|2021-10-26 16:58:20|23673.83|23553.83|23675.56|23555.56|23675.56|23555.56|23673.83|23553.83|9
1635267510000|2021-10-26 16:58:30|23675.57|23555.57|23673.96|23553.96|23675.59|23555.59|23673.91|23553.91|9
1635267520000|2021-10-26 16:58:40|23674.53|23554.53|23674.13|23554.13|23674.71|23554.71|23673.92|23553.92|10
1635267530000|2021-10-26 16:58:50|23673.91|23553.91|23675.85|23555.85|23675.85|23555.85|23673.56|23553.56|10
1635267540000|2021-10-26 16:59:00|23675.81|23555.81|23674.63|23554.63|23675.89|23555.89|23674.63|23554.63|10
1635267550000|2021-10-26 16:59:10|23674.56|23554.56|23674.51|23554.51|23674.98|23554.98|23673.63|23553.63|10
1635267560000|2021-10-26 16:59:20|23675.9|23555.9|23678.3|23558.3|23678.44|23558.44|23675.14|23555.14|10
1635267570000|2021-10-26 16:59:30|23680.54|23560.54|23681.43|23561.43|23681.45|23561.45|23680.47|23560.47|10
1635267580000|2021-10-26 16:59:40|23682.05|23562.05|23683.19|23563.19|23683.19|23563.19|23681.53|23561.53|10
1635267590000|2021-10-26 16:59:50|23682.45|23562.45|23683.74|23563.74|23683.74|23563.74|23682.42|23562.42|10
1635267600000|2021-10-26 17:00:00|23685.21|23565.21|23686.57|23566.57|23687.08|23567.08|23685.21|23565.21|10
1635267610000|2021-10-26 17:00:10|23685.68|23565.68|23690.14|23570.14|23690.14|23570.14|23685.68|23565.68|10
1635267620000|2021-10-26 17:00:20|23690.36|23570.36|23688.65|23568.65|23690.39|23570.39|23688.64|23568.64|10
1635267630000|2021-10-26 17:00:30|23688.87|23568.87|23689.5|23569.5|23690.72|23570.72|23688.87|23568.87|10
1635267640000|2021-10-26 17:00:40|23688.84|23568.84|23688.75|23568.75|23689.41|23569.41|23688.52|23568.52|9
1635267650000|2021-10-26 17:00:50|23688.25|23568.25|23685.07|23565.07|23688.25|23568.25|23685.07|23565.07|10
1635267660000|2021-10-26 17:01:00|23683.79|23563.79|23682.12|23562.12|23684.21|23564.21|23681.78|23561.78|10
1635267670000|2021-10-26 17:01:10|23682.15|23562.15|23675.52|23555.52|23682.15|23562.15|23675.03|23555.03|10
1635267680000|2021-10-26 17:01:20|23675.08|23555.08|23672.67|23552.67|23675.08|23555.08|23671.7|23551.7|10
1635267690000|2021-10-26 17:01:30|23672.81|23552.81|23671.17|23551.17|23673.47|23553.47|23671.17|23551.17|10
1635267700000|2021-10-26 17:01:40|23671.13|23551.13|23669.49|23549.49|23671.52|23551.52|23669.4|23549.4|10
1635267710000|2021-10-26 17:01:50|23665.71|23545.71|23663.55|23543.55|23665.71|23545.71|23663.32|23543.32|10
1635267720000|2021-10-26 17:02:00|23663.56|23543.56|23663.54|23543.54|23664.5|23544.5|23663.54|23543.54|10
1635267730000|2021-10-26 17:02:10|23662.54|23542.54|23659.14|23539.14|23663.3|23543.3|23659.14|23539.14|10
1635267740000|2021-10-26 17:02:20|23659.58|23539.58|23656.72|23536.72|23659.58|23539.58|23656.72|23536.72|10
1635267750000|2021-10-26 17:02:30|23657.74|23537.74|23658.11|23538.11|23658.62|23538.62|23656.17|23536.17|10
1635267760000|2021-10-26 17:02:40|23657.74|23537.74|23659.33|23539.33|23659.33|23539.33|23657.58|23537.58|10
1635267770000|2021-10-26 17:02:50|23659.41|23539.41|23664.37|23544.37|23664.37|23544.37|23659.41|23539.41|10
1635267780000|2021-10-26 17:03:00|23664.45|23544.45|23667.22|23547.22|23668.06|23548.06|23664.33|23544.33|10
1635267790000|2021-10-26 17:03:10|23666.34|23546.34|23670.11|23550.11|23670.11|23550.11|23665.19|23545.19|10
1635267800000|2021-10-26 17:03:20|23670.66|23550.66|23675.24|23555.24|23675.41|23555.41|23670.66|23550.66|10
1635267810000|2021-10-26 17:03:30|23674.99|23554.99|23679.2|23559.2|23679.2|23559.2|23674.99|23554.99|10
1635267820000|2021-10-26 17:03:40|23679.47|23559.47|23682.27|23562.27|23682.27|23562.27|23679.45|23559.45|10
1635267830000|2021-10-26 17:03:50|23682.41|23562.41|23681.59|23561.59|23683.08|23563.08|23681.59|23561.59|10
1635267840000|2021-10-26 17:04:00|23681.56|23561.56|23680.34|23560.34|23681.94|23561.94|23680.34|23560.34|10
1635267850000|2021-10-26 17:04:10|23680.35|23560.35|23679.73|23559.73|23681.24|23561.24|23679.25|23559.25|9
1635267860000|2021-10-26 17:04:20|23678.99|23558.99|23677.83|23557.83|23678.99|23558.99|23677.05|23557.05|10
1635267870000|2021-10-26 17:04:30|23677.88|23557.88|23675.25|23555.25|23678.01|23558.01|23675.25|23555.25|9
1635267880000|2021-10-26 17:04:40|23675.11|23555.11|23678.54|23558.54|23678.54|23558.54|23675.05|23555.05|10
1635267890000|2021-10-26 17:04:50|23678.32|23558.32|23678.72|23558.72|23679.73|23559.73|23678.32|23558.32|10
1635267900000|2021-10-26 17:05:00|23678.74|23558.74|23678.45|23558.45|23679.55|23559.55|23677.9|23557.9|9
1635267910000|2021-10-26 17:05:10|23678.47|23558.47|23679.07|23559.07|23679.46|23559.46|23678.47|23558.47|9
1635267920000|2021-10-26 17:05:20|23679.94|23559.94|23680.06|23560.06|23680.66|23560.66|23679.94|23559.94|8
1635267930000|2021-10-26 17:05:30|23678.92|23558.92|23679|23559|23679|23559|23678.05|23558.05|10
1635267940000|2021-10-26 17:05:40|23678.69|23558.69|23681.65|23561.65|23681.65|23561.65|23678.03|23558.03|10
1635267950000|2021-10-26 17:05:50|23681.83|23561.83|23679.39|23559.39|23681.83|23561.83|23679.39|23559.39|10
1635267960000|2021-10-26 17:06:00|23680.08|23560.08|23675.73|23555.73|23680.28|23560.28|23675.73|23555.73|10
1635267970000|2021-10-26 17:06:10|23676.5|23556.5|23675.09|23555.09|23676.5|23556.5|23673.13|23553.13|10
1635267980000|2021-10-26 17:06:20|23675.07|23555.07|23674.28|23554.28|23675.8|23555.8|23674.28|23554.28|10
1635267990000|2021-10-26 17:06:30|23673.56|23553.56|23675.74|23555.74|23675.74|23555.74|23673.22|23553.22|10
1635268000000|2021-10-26 17:06:40|23675.51|23555.51|23674.93|23554.93|23676.16|23556.16|23674.93|23554.93|10
1635268010000|2021-10-26 17:06:50|23674.88|23554.88|23679.25|23559.25|23679.25|23559.25|23674.88|23554.88|10
1635268020000|2021-10-26 17:07:00|23678.95|23558.95|23684.88|23564.88|23685.04|23565.04|23678.95|23558.95|9
1635268030000|2021-10-26 17:07:10|23684.99|23564.99|23689.18|23569.18|23689.18|23569.18|23684.69|23564.69|9
1635268040000|2021-10-26 17:07:20|23689.25|23569.25|23691.47|23571.47|23691.73|23571.73|23689.25|23569.25|9
1635268050000|2021-10-26 17:07:30|23691.9|23571.9|23692.78|23572.78|23692.78|23572.78|23691.9|23571.9|9
1635268060000|2021-10-26 17:07:40|23692.59|23572.59|23695.74|23575.74|23695.74|23575.74|23692.59|23572.59|7
1635268070000|2021-10-26 17:07:50|23696.11|23576.11|23699.58|23579.58|23699.58|23579.58|23696.09|23576.09|9
1635268080000|2021-10-26 17:08:00|23699.62|23579.62|23701.44|23581.44|23701.5|23581.5|23698.53|23578.53|10
1635268090000|2021-10-26 17:08:10|23701.46|23581.46|23707.83|23587.83|23707.83|23587.83|23701.46|23581.46|10
1635268100000|2021-10-26 17:08:20|23707.94|23587.94|23708.04|23588.04|23709.98|23589.98|23707.75|23587.75|10
1635268110000|2021-10-26 17:08:30|23707.77|23587.77|23708.58|23588.58|23710.21|23590.21|23707.77|23587.77|10
1635268120000|2021-10-26 17:08:40|23709.2|23589.2|23711.92|23591.92|23712.2|23592.2|23709.15|23589.15|10
1635268130000|2021-10-26 17:08:50|23711.98|23591.98|23715.79|23595.79|23715.79|23595.79|23711.18|23591.18|10
1635268140000|2021-10-26 17:09:00|23715.72|23595.72|23717.92|23597.92|23717.92|23597.92|23715.33|23595.33|10
1635268150000|2021-10-26 17:09:10|23717.11|23597.11|23719.56|23599.56|23720.09|23600.09|23717.11|23597.11|10
1635268160000|2021-10-26 17:09:20|23720.29|23600.29|23723.91|23603.91|23724.84|23604.84|23720.29|23600.29|10
1635268170000|2021-10-26 17:09:30|23724.69|23604.69|23722.65|23602.65|23725.04|23605.04|23722.65|23602.65|10
1635268180000|2021-10-26 17:09:40|23722.6|23602.6|23720.87|23600.87|23722.6|23602.6|23720.68|23600.68|10
1635268190000|2021-10-26 17:09:50|23720.54|23600.54|23719.26|23599.26|23721.35|23601.35|23719.26|23599.26|10
1635268200000|2021-10-26 17:10:00|23719.18|23599.18|23714.09|23594.09|23719.18|23599.18|23714.09|23594.09|10
1635268210000|2021-10-26 17:10:10|23713.86|23593.86|23716.77|23596.77|23717.18|23597.18|23713.47|23593.47|10
1635268220000|2021-10-26 17:10:20|23716.7|23596.7|23715.81|23595.81|23716.89|23596.89|23714.83|23594.83|9
1635268230000|2021-10-26 17:10:30|23715.8|23595.8|23713.4|23593.4|23715.8|23595.8|23713.4|23593.4|10
1635268240000|2021-10-26 17:10:40|23713.39|23593.39|23713.96|23593.96|23714.66|23594.66|23713.39|23593.39|9
1635268250000|2021-10-26 17:10:50|23714.7|23594.7|23714.7|23594.7|23714.79|23594.79|23713.78|23593.78|9
1635268260000|2021-10-26 17:11:00|23714.91|23594.91|23713.51|23593.51|23714.94|23594.94|23713.51|23593.51|10
1635268270000|2021-10-26 17:11:10|23714.15|23594.15|23716.9|23596.9|23716.9|23596.9|23712.4|23592.4|10
1635268280000|2021-10-26 17:11:20|23716.88|23596.88|23717.51|23597.51|23718.2|23598.2|23716.88|23596.88|10
1635268290000|2021-10-26 17:11:30|23717.29|23597.29|23718.99|23598.99|23718.99|23598.99|23717.29|23597.29|10
1635268300000|2021-10-26 17:11:40|23719.51|23599.51|23718.92|23598.92|23720.17|23600.17|23718.88|23598.88|9
1635268310000|2021-10-26 17:11:50|23718.71|23598.71|23718.15|23598.15|23718.71|23598.71|23717.38|23597.38|9
1635268320000|2021-10-26 17:12:00|23718.5|23598.5|23718.47|23598.47|23718.5|23598.5|23717.92|23597.92|10
1635268330000|2021-10-26 17:12:10|23717.56|23597.56|23718.26|23598.26|23718.94|23598.94|23717.56|23597.56|10
1635268340000|2021-10-26 17:12:20|23717.81|23597.81|23720.28|23600.28|23720.28|23600.28|23717.81|23597.81|10
1635268350000|2021-10-26 17:12:30|23721.06|23601.06|23722.63|23602.63|23722.63|23602.63|23720.68|23600.68|10
1635268360000|2021-10-26 17:12:40|23723.36|23603.36|23724.25|23604.25|23724.41|23604.41|23723.18|23603.18|10
1635268370000|2021-10-26 17:12:50|23724.65|23604.65|23725.47|23605.47|23725.47|23605.47|23724.55|23604.55|10
1635268380000|2021-10-26 17:13:00|23724.89|23604.89|23724.43|23604.43|23725.98|23605.98|23723.93|23603.93|10
1635268390000|2021-10-26 17:13:10|23724.67|23604.67|23724.58|23604.58|23725.96|23605.96|23724.58|23604.58|10
1635268400000|2021-10-26 17:13:20|23724.46|23604.46|23720.37|23600.37|23724.46|23604.46|23720.37|23600.37|10
1635268410000|2021-10-26 17:13:30|23719.15|23599.15|23717.27|23597.27|23719.15|23599.15|23716.96|23596.96|10
1635268420000|2021-10-26 17:13:40|23717.38|23597.38|23714.01|23594.01|23717.38|23597.38|23714.01|23594.01|10
1635268430000|2021-10-26 17:13:50|23713.94|23593.94|23714|23594|23715.06|23595.06|23713.94|23593.94|10
1635268440000|2021-10-26 17:14:00|23714.23|23594.23|23714.58|23594.58|23714.81|23594.81|23713.91|23593.91|8
1635268450000|2021-10-26 17:14:10|23713.67|23593.67|23713.47|23593.47|23714.19|23594.19|23712.99|23592.99|10
1635268460000|2021-10-26 17:14:20|23713.71|23593.71|23714.58|23594.58|23714.98|23594.98|23713.49|23593.49|9
1635268470000|2021-10-26 17:14:30|23713.33|23593.33|23716.28|23596.28|23716.28|23596.28|23713.33|23593.33|10
1635268480000|2021-10-26 17:14:40|23716.61|23596.61|23717.72|23597.72|23717.72|23597.72|23715.39|23595.39|9
1635268490000|2021-10-26 17:14:50|23718.1|23598.1|23720.21|23600.21|23720.46|23600.46|23717.94|23597.94|10
1635268500000|2021-10-26 17:15:00|23720.69|23600.69|23721.23|23601.23|23721.57|23601.57|23720.38|23600.38|10
1635268510000|2021-10-26 17:15:10|23721.31|23601.31|23723.66|23603.66|23724.28|23604.28|23721.31|23601.31|10
1635268520000|2021-10-26 17:15:20|23723.98|23603.98|23725.41|23605.41|23725.41|23605.41|23723.98|23603.98|9
1635268530000|2021-10-26 17:15:30|23726.12|23606.12|23726.82|23606.82|23726.82|23606.82|23726.11|23606.11|8
1635268540000|2021-10-26 17:15:40|23726.7|23606.7|23726.39|23606.39|23726.85|23606.85|23725.28|23605.28|10
1635268550000|2021-10-26 17:15:50|23726.36|23606.36|23728.43|23608.43|23728.66|23608.66|23726.27|23606.27|10
1635268560000|2021-10-26 17:16:00|23728.4|23608.4|23728.35|23608.35|23730.14|23610.14|23728.31|23608.31|10
1635268570000|2021-10-26 17:16:10|23728.38|23608.38|23728.81|23608.81|23728.81|23608.81|23727.68|23607.68|10
1635268580000|2021-10-26 17:16:20|23729.1|23609.1|23728.71|23608.71|23729.58|23609.58|23728.71|23608.71|9
1635268590000|2021-10-26 17:16:30|23728.87|23608.87|23727.5|23607.5|23728.87|23608.87|23727.5|23607.5|8
1635268600000|2021-10-26 17:16:40|23728.68|23608.68|23728.55|23608.55|23729.07|23609.07|23727.8|23607.8|10
1635268610000|2021-10-26 17:16:50|23727.87|23607.87|23728.88|23608.88|23728.88|23608.88|23726.81|23606.81|10
1635268620000|2021-10-26 17:17:00|23729.66|23609.66|23728.78|23608.78|23729.75|23609.75|23728.78|23608.78|10
1635268630000|2021-10-26 17:17:10|23728.91|23608.91|23731.22|23611.22|23731.22|23611.22|23727.65|23607.65|10
1635268640000|2021-10-26 17:17:20|23731.27|23611.27|23730.08|23610.08|23731.48|23611.48|23729.67|23609.67|9
1635268650000|2021-10-26 17:17:30|23730.49|23610.49|23731.76|23611.76|23732|23612|23730.49|23610.49|10
1635268660000|2021-10-26 17:17:40|23731.59|23611.59|23731.55|23611.55|23732.82|23612.82|23731.3|23611.3|10
1635268670000|2021-10-26 17:17:50|23731.63|23611.63|23734.2|23614.2|23734.2|23614.2|23731.6|23611.6|9
1635268680000|2021-10-26 17:18:00|23734.09|23614.09|23738.61|23618.61|23738.61|23618.61|23734.09|23614.09|10
1635268690000|2021-10-26 17:18:10|23738.96|23618.96|23740.8|23620.8|23740.91|23620.91|23738.95|23618.95|10
1635268700000|2021-10-26 17:18:20|23740.83|23620.83|23741.45|23621.45|23741.45|23621.45|23739.68|23619.68|10
1635268710000|2021-10-26 17:18:30|23740.39|23620.39|23741.92|23621.92|23741.92|23621.92|23739.91|23619.91|10
1635268720000|2021-10-26 17:18:40|23742.02|23622.02|23744.26|23624.26|23744.28|23624.28|23742.02|23622.02|10
1635268730000|2021-10-26 17:18:50|23744.29|23624.29|23745.18|23625.18|23745.18|23625.18|23743.85|23623.85|9
1635268740000|2021-10-26 17:19:00|23746.12|23626.12|23747.35|23627.35|23748.77|23628.77|23746.12|23626.12|10
1635268750000|2021-10-26 17:19:10|23747.41|23627.41|23748.68|23628.68|23748.68|23628.68|23746.78|23626.78|9
1635268760000|2021-10-26 17:19:20|23748.95|23628.95|23747.97|23627.97|23748.95|23628.95|23747.82|23627.82|10
1635268770000|2021-10-26 17:19:30|23748.15|23628.15|23748.04|23628.04|23749.35|23629.35|23747.79|23627.79|10
1635268780000|2021-10-26 17:19:40|23747.98|23627.98|23748.59|23628.59|23748.59|23628.59|23747.93|23627.93|10
1635268790000|2021-10-26 17:19:50|23748.71|23628.71|23748.24|23628.24|23749.86|23629.86|23748.24|23628.24|9
1635268800000|2021-10-26 17:20:00|23748.56|23628.56|23748.66|23628.66|23749.17|23629.17|23747.7|23627.7|10
1635268810000|2021-10-26 17:20:10|23748|23628|23751.22|23631.22|23751.22|23631.22|23748|23628|10
1635268820000|2021-10-26 17:20:20|23752.02|23632.02|23755.19|23635.19|23755.57|23635.57|23752.02|23632.02|10
1635268830000|2021-10-26 17:20:30|23754.26|23634.26|23754.5|23634.5|23755.87|23635.87|23754.15|23634.15|10
1635268840000|2021-10-26 17:20:40|23754.48|23634.48|23754.35|23634.35|23754.76|23634.76|23753.72|23633.72|10
1635268850000|2021-10-26 17:20:50|23754.53|23634.53|23754.56|23634.56|23754.92|23634.92|23753.85|23633.85|9
1635268860000|2021-10-26 17:21:00|23754.41|23634.41|23755.45|23635.45|23755.45|23635.45|23753.09|23633.09|10
1635268870000|2021-10-26 17:21:10|23754.89|23634.89|23750.64|23630.64|23754.89|23634.89|23750.64|23630.64|10
1635268880000|2021-10-26 17:21:20|23752.54|23632.54|23750.48|23630.48|23752.54|23632.54|23750.48|23630.48|9
1635268890000|2021-10-26 17:21:30|23750.32|23630.32|23750.72|23630.72|23751.18|23631.18|23749.43|23629.43|10
1635268900000|2021-10-26 17:21:40|23749.72|23629.72|23750.92|23630.92|23751.93|23631.93|23749.63|23629.63|10
1635268910000|2021-10-26 17:21:50|23750.73|23630.73|23753.93|23633.93|23753.93|23633.93|23750.73|23630.73|10
1635268920000|2021-10-26 17:22:00|23754.33|23634.33|23753.67|23633.67|23755.66|23635.66|23753.67|23633.67|9
1635268930000|2021-10-26 17:22:10|23753.31|23633.31|23750.72|23630.72|23753.31|23633.31|23750.72|23630.72|10
1635268940000|2021-10-26 17:22:20|23751.03|23631.03|23752.03|23632.03|23752.06|23632.06|23750.89|23630.89|10
1635268950000|2021-10-26 17:22:30|23751.9|23631.9|23751.77|23631.77|23752.33|23632.33|23751.13|23631.13|10
1635268960000|2021-10-26 17:22:40|23751.53|23631.53|23752.18|23632.18|23752.34|23632.34|23751.4|23631.4|10
1635268970000|2021-10-26 17:22:50|23753.31|23633.31|23751.4|23631.4|23753.33|23633.33|23751.19|23631.19|10
1635268980000|2021-10-26 17:23:00|23750.87|23630.87|23751.26|23631.26|23751.46|23631.46|23750.62|23630.62|9
1635268990000|2021-10-26 17:23:10|23751.25|23631.25|23752.51|23632.51|23752.68|23632.68|23751.21|23631.21|10
1635269000000|2021-10-26 17:23:20|23752.65|23632.65|23753.38|23633.38|23753.38|23633.38|23751.98|23631.98|10
1635269010000|2021-10-26 17:23:30|23753.18|23633.18|23753.55|23633.55|23754.08|23634.08|23752.76|23632.76|10
1635269020000|2021-10-26 17:23:40|23753.4|23633.4|23752.83|23632.83|23753.99|23633.99|23752.77|23632.77|10
1635269030000|2021-10-26 17:23:50|23752.42|23632.42|23753.82|23633.82|23754.61|23634.61|23752.42|23632.42|10
1635269040000|2021-10-26 17:24:00|23753.7|23633.7|23757.16|23637.16|23757.16|23637.16|23753.51|23633.51|10
1635269050000|2021-10-26 17:24:10|23756.34|23636.34|23756.95|23636.95|23758.15|23638.15|23756.34|23636.34|10
1635269060000|2021-10-26 17:24:20|23756.22|23636.22|23757.11|23637.11|23757.11|23637.11|23756.22|23636.22|8
1635269070000|2021-10-26 17:24:30|23757.31|23637.31|23758.44|23638.44|23758.44|23638.44|23756.96|23636.96|9
1635269080000|2021-10-26 17:24:40|23758.27|23638.27|23759.45|23639.45|23759.47|23639.47|23757.44|23637.44|10
1635269090000|2021-10-26 17:24:50|23758.24|23638.24|23764.16|23644.16|23764.16|23644.16|23758.24|23638.24|10
1635269100000|2021-10-26 17:25:00|23764.28|23644.28|23767.53|23647.53|23767.81|23647.81|23764.28|23644.28|10
1635269110000|2021-10-26 17:25:10|23767.73|23647.73|23769.81|23649.81|23770.9|23650.9|23767.73|23647.73|10
1635269120000|2021-10-26 17:25:20|23770.71|23650.71|23769.61|23649.61|23772.56|23652.56|23769.61|23649.61|10
1635269130000|2021-10-26 17:25:30|23770.44|23650.44|23767.63|23647.63|23770.44|23650.44|23767.63|23647.63|10
1635269140000|2021-10-26 17:25:40|23767.66|23647.66|23768.18|23648.18|23768.18|23648.18|23766.29|23646.29|10
1635269150000|2021-10-26 17:25:50|23768.17|23648.17|23770.23|23650.23|23770.23|23650.23|23767.34|23647.34|10
1635269160000|2021-10-26 17:26:00|23770.24|23650.24|23768.33|23648.33|23770.24|23650.24|23768.33|23648.33|10
1635269170000|2021-10-26 17:26:10|23768.44|23648.44|23766.83|23646.83|23768.44|23648.44|23766.75|23646.75|10
1635269180000|2021-10-26 17:26:20|23766.48|23646.48|23764.68|23644.68|23766.51|23646.51|23763.63|23643.63|10
1635269190000|2021-10-26 17:26:30|23764.62|23644.62|23766.71|23646.71|23766.71|23646.71|23764.19|23644.19|10
1635269200000|2021-10-26 17:26:40|23765.9|23645.9|23766.93|23646.93|23767.33|23647.33|23765.9|23645.9|10
1635269210000|2021-10-26 17:26:50|23766.87|23646.87|23770.34|23650.34|23770.34|23650.34|23766.53|23646.53|10
1635269220000|2021-10-26 17:27:00|23769.96|23649.96|23769.33|23649.33|23770.4|23650.4|23769.32|23649.32|10
1635269230000|2021-10-26 17:27:10|23769.2|23649.2|23767.86|23647.86|23769.25|23649.25|23767.86|23647.86|9
1635269240000|2021-10-26 17:27:20|23767.84|23647.84|23767.57|23647.57|23769.25|23649.25|23767.37|23647.37|10
1635269250000|2021-10-26 17:27:30|23767.52|23647.52|23766.87|23646.87|23767.78|23647.78|23766.87|23646.87|10
1635269260000|2021-10-26 17:27:40|23766.74|23646.74|23767.98|23647.98|23768.6|23648.6|23766.74|23646.74|10
1635269270000|2021-10-26 17:27:50|23768.16|23648.16|23768.96|23648.96|23769.25|23649.25|23768.16|23648.16|10
1635269280000|2021-10-26 17:28:00|23768.66|23648.66|23767.76|23647.76|23768.66|23648.66|23766.5|23646.5|10
1635269290000|2021-10-26 17:28:10|23767.51|23647.51|23767.64|23647.64|23768.3|23648.3|23767.29|23647.29|9
1635269300000|2021-10-26 17:28:20|23768.01|23648.01|23768.72|23648.72|23768.74|23648.74|23767.9|23647.9|9
1635269310000|2021-10-26 17:28:30|23768.87|23648.87|23763.2|23643.2|23768.87|23648.87|23763.2|23643.2|9
1635269320000|2021-10-26 17:28:40|23762.59|23642.59|23763.16|23643.16|23763.16|23643.16|23761.95|23641.95|10
1635269330000|2021-10-26 17:28:50|23762.58|23642.58|23763.05|23643.05|23763.05|23643.05|23762.55|23642.55|10
1635269340000|2021-10-26 17:29:00|23762.86|23642.86|23762.66|23642.66|23762.88|23642.88|23761.52|23641.52|10
1635269350000|2021-10-26 17:29:10|23761.62|23641.62|23760.39|23640.39|23761.62|23641.62|23759.55|23639.55|10
1635269360000|2021-10-26 17:29:20|23760.59|23640.59|23759.35|23639.35|23760.59|23640.59|23759.35|23639.35|8
1635269370000|2021-10-26 17:29:30|23759.32|23639.32|23760.17|23640.17|23760.46|23640.46|23759.27|23639.27|10
1635269380000|2021-10-26 17:29:40|23760.33|23640.33|23759.97|23639.97|23760.33|23640.33|23759.48|23639.48|10
1635269390000|2021-10-26 17:29:50|23760.17|23640.17|23760.14|23640.14|23760.53|23640.53|23759.04|23639.04|10
1635269400000|2021-10-26 17:30:00|23760.15|23640.15|23760.73|23640.73|23760.73|23640.73|23759.17|23639.17|10
1635269410000|2021-10-26 17:30:10|23760.64|23640.64|23763.81|23643.81|23763.81|23643.81|23760.61|23640.61|10
1635269420000|2021-10-26 17:30:20|23763.96|23643.96|23767.53|23647.53|23768.11|23648.11|23763.83|23643.83|10
1635269430000|2021-10-26 17:30:30|23767.2|23647.2|23768.87|23648.87|23768.87|23648.87|23767.2|23647.2|10
1635269440000|2021-10-26 17:30:40|23767.92|23647.92|23771.06|23651.06|23771.06|23651.06|23767.92|23647.92|10
1635269450000|2021-10-26 17:30:50|23771.27|23651.27|23771.02|23651.02|23772.56|23652.56|23770.84|23650.84|10
1635269460000|2021-10-26 17:31:00|23771.32|23651.32|23774.57|23654.57|23775.31|23655.31|23771.32|23651.32|10
1635269470000|2021-10-26 17:31:10|23776.23|23656.23|23777.04|23657.04|23777.73|23657.73|23775.63|23655.63|10
1635269480000|2021-10-26 17:31:20|23777.69|23657.69|23783.02|23663.02|23783.33|23663.33|23777.69|23657.69|10
1635269490000|2021-10-26 17:31:30|23783.96|23663.96|23785.3|23665.3|23785.3|23665.3|23783.13|23663.13|10
1635269500000|2021-10-26 17:31:40|23785.09|23665.09|23789.53|23669.53|23789.53|23669.53|23785.09|23665.09|10
1635269510000|2021-10-26 17:31:50|23790.1|23670.1|23794.92|23674.92|23795.26|23675.26|23790.1|23670.1|10
1635269520000|2021-10-26 17:32:00|23795.11|23675.11|23792.65|23672.65|23795.92|23675.92|23792.65|23672.65|9
1635269530000|2021-10-26 17:32:10|23792.51|23672.51|23797.05|23677.05|23799.8|23679.8|23792.51|23672.51|10
1635269540000|2021-10-26 17:32:20|23797.79|23677.79|23800.91|23680.91|23800.91|23680.91|23797.79|23677.79|10
1635269550000|2021-10-26 17:32:30|23801.38|23681.38|23801.39|23681.39|23801.65|23681.65|23800.54|23680.54|10
1635269560000|2021-10-26 17:32:40|23801.13|23681.13|23798.02|23678.02|23801.13|23681.13|23798.02|23678.02|10
1635269570000|2021-10-26 17:32:50|23797.65|23677.65|23799.26|23679.26|23799.26|23679.26|23797.17|23677.17|10
1635269580000|2021-10-26 17:33:00|23799.5|23679.5|23801.77|23681.77|23801.84|23681.84|23799.23|23679.23|10
1635269590000|2021-10-26 17:33:10|23802.68|23682.68|23801.81|23681.81|23803.56|23683.56|23801.81|23681.81|9
1635269600000|2021-10-26 17:33:20|23801.82|23681.82|23803.21|23683.21|23803.36|23683.36|23801.17|23681.17|10
1635269610000|2021-10-26 17:33:30|23803.12|23683.12|23803.75|23683.75|23804.01|23684.01|23803.12|23683.12|10
1635269620000|2021-10-26 17:33:40|23803.34|23683.34|23803|23683|23803.34|23683.34|23802.58|23682.58|9
1635269630000|2021-10-26 17:33:50|23803.2|23683.2|23801.15|23681.15|23803.27|23683.27|23800.97|23680.97|10
1635269640000|2021-10-26 17:34:00|23801.34|23681.34|23800.98|23680.98|23801.6|23681.6|23800.64|23680.64|10
1635269650000|2021-10-26 17:34:10|23801.26|23681.26|23801.24|23681.24|23802.12|23682.12|23800.77|23680.77|10
1635269660000|2021-10-26 17:34:20|23801.57|23681.57|23803.11|23683.11|23803.11|23683.11|23801.57|23681.57|9
1635269670000|2021-10-26 17:34:30|23803.26|23683.26|23803.19|23683.19|23804.12|23684.12|23802.35|23682.35|10
1635269680000|2021-10-26 17:34:40|23802.77|23682.77|23803.03|23683.03|23803.34|23683.34|23802.18|23682.18|9
1635269690000|2021-10-26 17:34:50|23803.69|23683.69|23804.49|23684.49|23805.45|23685.45|23803.69|23683.69|10
1635269700000|2021-10-26 17:35:00|23805.15|23685.15|23806.18|23686.18|23806.49|23686.49|23804.93|23684.93|10
1635269710000|2021-10-26 17:35:10|23805.97|23685.97|23806.54|23686.54|23807.33|23687.33|23805.97|23685.97|9
1635269720000|2021-10-26 17:35:20|23806.01|23686.01|23806.72|23686.72|23807.13|23687.13|23805.56|23685.56|10
1635269730000|2021-10-26 17:35:30|23806.58|23686.58|23805.97|23685.97|23806.58|23686.58|23805.02|23685.02|9
1635269740000|2021-10-26 17:35:40|23806.03|23686.03|23808.81|23688.81|23809.08|23689.08|23805.56|23685.56|10
1635269750000|2021-10-26 17:35:50|23808.59|23688.59|23813.94|23693.94|23813.94|23693.94|23808.59|23688.59|10
1635269760000|2021-10-26 17:36:00|23813.74|23693.74|23816.17|23696.17|23816.17|23696.17|23813.74|23693.74|10
1635269770000|2021-10-26 17:36:10|23815.77|23695.77|23817.85|23697.85|23817.85|23697.85|23815.77|23695.77|10
1635269780000|2021-10-26 17:36:20|23817.77|23697.77|23818.29|23698.29|23819.09|23699.09|23817.48|23697.48|8
1635269790000|2021-10-26 17:36:30|23819.83|23699.83|23818.97|23698.97|23820.3|23700.3|23818.64|23698.64|10
1635269800000|2021-10-26 17:36:40|23819.55|23699.55|23814.88|23694.88|23819.81|23699.81|23814.88|23694.88|10
1635269810000|2021-10-26 17:36:50|23814.76|23694.76|23814.55|23694.55|23815.97|23695.97|23814.09|23694.09|10
1635269820000|2021-10-26 17:37:00|23815.16|23695.16|23813.13|23693.13|23815.42|23695.42|23813.13|23693.13|10
1635269830000|2021-10-26 17:37:10|23813.78|23693.78|23819.08|23699.08|23819.08|23699.08|23813.78|23693.78|10
1635269840000|2021-10-26 17:37:20|23819.67|23699.67|23823.8|23703.8|23824.01|23704.01|23819.67|23699.67|10
1635269850000|2021-10-26 17:37:30|23823.72|23703.72|23823.87|23703.87|23824.17|23704.17|23823.18|23703.18|10
1635269860000|2021-10-26 17:37:40|23824.02|23704.02|23824.1|23704.1|23824.95|23704.95|23824.02|23704.02|10
1635269870000|2021-10-26 17:37:50|23823.95|23703.95|23824.87|23704.87|23824.87|23704.87|23823.95|23703.95|9
1635269880000|2021-10-26 17:38:00|23824.79|23704.79|23823.31|23703.31|23824.79|23704.79|23823.31|23703.31|10
1635269890000|2021-10-26 17:38:10|23823.45|23703.45|23824.22|23704.22|23825.73|23705.73|23823.22|23703.22|10
1635269900000|2021-10-26 17:38:20|23824.18|23704.18|23824.43|23704.43|23825.81|23705.81|23824.18|23704.18|8
1635269910000|2021-10-26 17:38:30|23824.94|23704.94|23826.02|23706.02|23826.65|23706.65|23824.94|23704.94|7
1635269920000|2021-10-26 17:38:40|23826.36|23706.36|23826.9|23706.9|23827.53|23707.53|23826.24|23706.24|10
1635269930000|2021-10-26 17:38:50|23826.86|23706.86|23829.4|23709.4|23829.4|23709.4|23826.86|23706.86|10
1635269940000|2021-10-26 17:39:00|23829.61|23709.61|23827.89|23707.89|23829.91|23709.91|23827.89|23707.89|10
1635269950000|2021-10-26 17:39:10|23827.71|23707.71|23829.05|23709.05|23829.12|23709.12|23827.7|23707.7|9
1635269960000|2021-10-26 17:39:20|23828.17|23708.17|23831.82|23711.82|23831.82|23711.82|23828.17|23708.17|9
1635269970000|2021-10-26 17:39:30|23831.75|23711.75|23832.56|23712.56|23832.56|23712.56|23831.59|23711.59|10
1635269980000|2021-10-26 17:39:40|23831.13|23711.13|23831.21|23711.21|23831.84|23711.84|23830.72|23710.72|9
1635269990000|2021-10-26 17:39:50|23831.51|23711.51|23831.57|23711.57|23832.93|23712.93|23831.51|23711.51|10
1635270000000|2021-10-26 17:40:00|23831.7|23711.7|23834.3|23714.3|23834.3|23714.3|23831.7|23711.7|10
1635270010000|2021-10-26 17:40:10|23834.63|23714.63|23832.26|23712.26|23834.63|23714.63|23831.94|23711.94|10
1635270020000|2021-10-26 17:40:20|23832.13|23712.13|23832.26|23712.26|23832.55|23712.55|23831.76|23711.76|9
1635270030000|2021-10-26 17:40:30|23831.81|23711.81|23832.24|23712.24|23832.5|23712.5|23831.7|23711.7|10
1635270040000|2021-10-26 17:40:40|23832.36|23712.36|23832.47|23712.47|23832.61|23712.61|23831.28|23711.28|9
1635270050000|2021-10-26 17:40:50|23832.5|23712.5|23832.61|23712.61|23832.61|23712.61|23831.16|23711.16|10
1635270060000|2021-10-26 17:41:00|23831.6|23711.6|23834.5|23714.5|23834.93|23714.93|23831.21|23711.21|9
1635270070000|2021-10-26 17:41:10|23834.73|23714.73|23837.05|23717.05|23837.36|23717.36|23833.98|23713.98|10
1635270080000|2021-10-26 17:41:20|23837.35|23717.35|23836.24|23716.24|23837.86|23717.86|23836.22|23716.22|10
1635270090000|2021-10-26 17:41:30|23836.35|23716.35|23836.35|23716.35|23836.7|23716.7|23836.13|23716.13|10
1635270100000|2021-10-26 17:41:40|23836.41|23716.41|23834.18|23714.18|23836.41|23716.41|23834.18|23714.18|10
1635270110000|2021-10-26 17:41:50|23834.35|23714.35|23834.03|23714.03|23834.35|23714.35|23833.83|23713.83|10
1635270120000|2021-10-26 17:42:00|23833.68|23713.68|23833.65|23713.65|23834.99|23714.99|23833.6|23713.6|10
1635270130000|2021-10-26 17:42:10|23833.58|23713.58|23832.37|23712.37|23834.12|23714.12|23832.23|23712.23|10
1635270140000|2021-10-26 17:42:20|23832.27|23712.27|23833.29|23713.29|23833.29|23713.29|23831.54|23711.54|10
1635270150000|2021-10-26 17:42:30|23833.05|23713.05|23834.89|23714.89|23834.89|23714.89|23833.05|23713.05|10
1635270160000|2021-10-26 17:42:40|23835.43|23715.43|23835.45|23715.45|23835.45|23715.45|23834.27|23714.27|10
1635270170000|2021-10-26 17:42:50|23835.25|23715.25|23834.77|23714.77|23835.46|23715.46|23834.47|23714.47|10
1635270180000|2021-10-26 17:43:00|23835.29|23715.29|23841.09|23721.09|23841.09|23721.09|23835.29|23715.29|10
1635270190000|2021-10-26 17:43:10|23841.54|23721.54|23842.5|23722.5|23842.87|23722.87|23841.06|23721.06|10
1635270200000|2021-10-26 17:43:20|23842.38|23722.38|23843.25|23723.25|23843.31|23723.31|23842.32|23722.32|10
1635270210000|2021-10-26 17:43:30|23843.33|23723.33|23846.63|23726.63|23846.63|23726.63|23842.56|23722.56|10
1635270220000|2021-10-26 17:43:40|23846.43|23726.43|23848.62|23728.62|23848.62|23728.62|23846.43|23726.43|10
1635270230000|2021-10-26 17:43:50|23848.73|23728.73|23849.89|23729.89|23850.1|23730.1|23848.73|23728.73|10
1635270240000|2021-10-26 17:44:00|23850.04|23730.04|23852.9|23732.9|23852.9|23732.9|23849.84|23729.84|9
1635270250000|2021-10-26 17:44:10|23852.47|23732.47|23854.28|23734.28|23854.91|23734.91|23852.36|23732.36|10
1635270260000|2021-10-26 17:44:20|23854.07|23734.07|23860.51|23740.51|23860.51|23740.51|23854.07|23734.07|10
1635270270000|2021-10-26 17:44:30|23861.06|23741.06|23864.4|23744.4|23864.4|23744.4|23861.06|23741.06|10
1635270280000|2021-10-26 17:44:40|23865.4|23745.4|23865.59|23745.59|23865.78|23745.78|23864.81|23744.81|9
1635270290000|2021-10-26 17:44:50|23865.57|23745.57|23866.41|23746.41|23866.65|23746.65|23865.52|23745.52|9
1635270300000|2021-10-26 17:45:00|23866.25|23746.25|23865.89|23745.89|23866.93|23746.93|23865.4|23745.4|10
1635270310000|2021-10-26 17:45:10|23866.38|23746.38|23867.25|23747.25|23867.67|23747.67|23866.38|23746.38|7
1635270320000|2021-10-26 17:45:20|23867.89|23747.89|23868.03|23748.03|23868.86|23748.86|23866.87|23746.87|10
1635270330000|2021-10-26 17:45:30|23867.86|23747.86|23863.74|23743.74|23867.86|23747.86|23863.74|23743.74|10
1635270340000|2021-10-26 17:45:40|23863.42|23743.42|23863.05|23743.05|23864.27|23744.27|23861.69|23741.69|10
1635270350000|2021-10-26 17:45:50|23862.11|23742.11|23861.01|23741.01|23862.72|23742.72|23860.97|23740.97|9
1635270360000|2021-10-26 17:46:00|23861.02|23741.02|23859.73|23739.73|23861.02|23741.02|23859.73|23739.73|10
1635270370000|2021-10-26 17:46:10|23858.44|23738.44|23859.78|23739.78|23859.94|23739.94|23857.89|23737.89|10
1635270380000|2021-10-26 17:46:20|23860.02|23740.02|23863.53|23743.53|23863.53|23743.53|23860.02|23740.02|10
1635270390000|2021-10-26 17:46:30|23864.75|23744.75|23872.25|23752.25|23872.25|23752.25|23864.75|23744.75|10
1635270400000|2021-10-26 17:46:40|23871.84|23751.84|23875.1|23755.1|23875.22|23755.22|23871.78|23751.78|10
1635270410000|2021-10-26 17:46:50|23875.67|23755.67|23884.4|23764.4|23884.42|23764.42|23875.67|23755.67|10
1635270420000|2021-10-26 17:47:00|23885.33|23765.33|23889.75|23769.75|23889.75|23769.75|23885.33|23765.33|10
1635270430000|2021-10-26 17:47:10|23889.21|23769.21|23889.59|23769.59|23889.97|23769.97|23888.35|23768.35|10
1635270440000|2021-10-26 17:47:20|23890.08|23770.08|23890.11|23770.11|23891.33|23771.33|23890.03|23770.03|9
1635270450000|2021-10-26 17:47:30|23891.51|23771.51|23891.65|23771.65|23891.79|23771.79|23889.82|23769.82|10
1635270460000|2021-10-26 17:47:40|23891.84|23771.84|23892.68|23772.68|23892.68|23772.68|23891.79|23771.79|9
1635270470000|2021-10-26 17:47:50|23892.77|23772.77|23892.91|23772.91|23896.03|23776.03|23892.77|23772.77|10
1635270480000|2021-10-26 17:48:00|23892.99|23772.99|23884.14|23764.14|23892.99|23772.99|23884.14|23764.14|10
1635270490000|2021-10-26 17:48:10|23884.17|23764.17|23883.89|23763.89|23884.72|23764.72|23881.97|23761.97|10
1635270500000|2021-10-26 17:48:20|23883.57|23763.57|23884.8|23764.8|23884.93|23764.93|23883.57|23763.57|10
1635270510000|2021-10-26 17:48:30|23884.98|23764.98|23889.08|23769.08|23889.14|23769.14|23883.97|23763.97|10
1635270520000|2021-10-26 17:48:40|23890.33|23770.33|23891.1|23771.1|23891.96|23771.96|23890.33|23770.33|10
1635270530000|2021-10-26 17:48:50|23892.8|23772.8|23896.18|23776.18|23896.18|23776.18|23892.8|23772.8|10
1635270540000|2021-10-26 17:49:00|23896.81|23776.81|23899.22|23779.22|23899.22|23779.22|23896.19|23776.19|10
1635270550000|2021-10-26 17:49:10|23899.75|23779.75|23900.73|23780.73|23900.94|23780.94|23899.75|23779.75|10
1635270560000|2021-10-26 17:49:20|23900.86|23780.86|23902.47|23782.47|23902.71|23782.71|23900.85|23780.85|10
1635270570000|2021-10-26 17:49:30|23902.61|23782.61|23903.45|23783.45|23903.45|23783.45|23902.5|23782.5|10
1635270580000|2021-10-26 17:49:40|23902.58|23782.58|23907.39|23787.39|23907.39|23787.39|23902.58|23782.58|10
1635270590000|2021-10-26 17:49:50|23907.52|23787.52|23909.31|23789.31|23909.31|23789.31|23907.3|23787.3|10
1635270600000|2021-10-26 17:50:00|23909.48|23789.48|23909.41|23789.41|23910.28|23790.28|23909.22|23789.22|10
1635270610000|2021-10-26 17:50:10|23909.75|23789.75|23909.88|23789.88|23910.48|23790.48|23908.83|23788.83|10
1635270620000|2021-10-26 17:50:20|23909.57|23789.57|23909.57|23789.57|23910.3|23790.3|23908.71|23788.71|9
1635270630000|2021-10-26 17:50:30|23910.14|23790.14|23912.55|23792.55|23913.18|23793.18|23910.14|23790.14|10
1635270640000|2021-10-26 17:50:40|23913.62|23793.62|23912.9|23792.9|23913.62|23793.62|23912.85|23792.85|10
1635270650000|2021-10-26 17:50:50|23912.84|23792.84|23912.49|23792.49|23912.84|23792.84|23911.81|23791.81|10
1635270660000|2021-10-26 17:51:00|23911.98|23791.98|23916.81|23796.81|23916.81|23796.81|23911.98|23791.98|10
1635270670000|2021-10-26 17:51:10|23916.45|23796.45|23918.29|23798.29|23918.29|23798.29|23916.08|23796.08|10
1635270680000|2021-10-26 17:51:20|23918.57|23798.57|23917.13|23797.13|23918.85|23798.85|23917.03|23797.03|10
1635270690000|2021-10-26 17:51:30|23917.67|23797.67|23915.8|23795.8|23917.67|23797.67|23915.41|23795.41|10
1635270700000|2021-10-26 17:51:40|23915.64|23795.64|23905.18|23785.18|23915.64|23795.64|23905.18|23785.18|10
1635270710000|2021-10-26 17:51:50|23903.75|23783.75|23902.07|23782.07|23903.75|23783.75|23901.55|23781.55|10
1635270720000|2021-10-26 17:52:00|23901.73|23781.73|23901.12|23781.12|23903.53|23783.53|23901.03|23781.03|10
1635270730000|2021-10-26 17:52:10|23900.52|23780.52|23899.6|23779.6|23900.52|23780.52|23899.32|23779.32|10
1635270740000|2021-10-26 17:52:20|23898.64|23778.64|23899.82|23779.82|23900.88|23780.88|23898.42|23778.42|10
1635270750000|2021-10-26 17:52:30|23900.14|23780.14|23901.26|23781.26|23901.28|23781.28|23900.14|23780.14|10
1635270760000|2021-10-26 17:52:40|23900.92|23780.92|23899.91|23779.91|23901.66|23781.66|23899.91|23779.91|10
1635270770000|2021-10-26 17:52:50|23900.22|23780.22|23898.74|23778.74|23900.22|23780.22|23898.55|23778.55|10
1635270780000|2021-10-26 17:53:00|23898.35|23778.35|23899.09|23779.09|23900.29|23780.29|23898.3|23778.3|10
1635270790000|2021-10-26 17:53:10|23899.88|23779.88|23901.29|23781.29|23902.78|23782.78|23899.88|23779.88|10
1635270800000|2021-10-26 17:53:20|23902.03|23782.03|23904.59|23784.59|23904.7|23784.7|23902.03|23782.03|10
1635270810000|2021-10-26 17:53:30|23904.31|23784.31|23904.05|23784.05|23904.31|23784.31|23903.35|23783.35|9
1635270820000|2021-10-26 17:53:40|23903.99|23783.99|23906.08|23786.08|23906.62|23786.62|23903.86|23783.86|9
1635270830000|2021-10-26 17:53:50|23906.01|23786.01|23906.96|23786.96|23906.96|23786.96|23905.98|23785.98|10
1635270840000|2021-10-26 17:54:00|23906.88|23786.88|23907.3|23787.3|23908.01|23788.01|23906.51|23786.51|9
1635270850000|2021-10-26 17:54:10|23908.76|23788.76|23907.04|23787.04|23908.76|23788.76|23906.46|23786.46|10
1635270860000|2021-10-26 17:54:20|23905.94|23785.94|23904.11|23784.11|23906.01|23786.01|23903.99|23783.99|9
1635270870000|2021-10-26 17:54:30|23904.01|23784.01|23904.97|23784.97|23904.97|23784.97|23903.81|23783.81|10
1635270880000|2021-10-26 17:54:40|23905.33|23785.33|23905.81|23785.81|23908.04|23788.04|23905.33|23785.33|10
1635270890000|2021-10-26 17:54:50|23906.59|23786.59|23913.73|23793.73|23913.73|23793.73|23906.59|23786.59|10
1635270900000|2021-10-26 17:55:00|23914.11|23794.11|23912.58|23792.58|23915.19|23795.19|23912.5|23792.5|10
1635270910000|2021-10-26 17:55:10|23915.36|23795.36|23915.37|23795.37|23915.37|23795.37|23914.74|23794.74|10
1635270920000|2021-10-26 17:55:20|23915.98|23795.98|23915.39|23795.39|23916.39|23796.39|23914.5|23794.5|10
1635270930000|2021-10-26 17:55:30|23915.28|23795.28|23915.19|23795.19|23915.6|23795.6|23915|23795|9
1635270940000|2021-10-26 17:55:40|23914.35|23794.35|23912.88|23792.88|23914.35|23794.35|23912.88|23792.88|8
1635270950000|2021-10-26 17:55:50|23912.8|23792.8|23910.06|23790.06|23912.8|23792.8|23910.06|23790.06|10
1635270960000|2021-10-26 17:56:00|23909.19|23789.19|23907.87|23787.87|23909.55|23789.55|23907.87|23787.87|9
1635270970000|2021-10-26 17:56:10|23907.99|23787.99|23900.37|23780.37|23907.99|23787.99|23900.37|23780.37|10
1635270980000|2021-10-26 17:56:20|23899.21|23779.21|23898.75|23778.75|23900.37|23780.37|23898.75|23778.75|10
1635270990000|2021-10-26 17:56:30|23899.57|23779.57|23901.31|23781.31|23901.53|23781.53|23899.49|23779.49|10
1635271000000|2021-10-26 17:56:40|23902.09|23782.09|23905.11|23785.11|23905.11|23785.11|23902.09|23782.09|10
1635271010000|2021-10-26 17:56:50|23906.45|23786.45|23908.55|23788.55|23908.55|23788.55|23906.14|23786.14|10
1635271020000|2021-10-26 17:57:00|23907.71|23787.71|23907.75|23787.75|23907.96|23787.96|23907.03|23787.03|9
1635271030000|2021-10-26 17:57:10|23908.29|23788.29|23909.84|23789.84|23909.99|23789.99|23908.29|23788.29|10
1635271040000|2021-10-26 17:57:20|23909.09|23789.09|23909.57|23789.57|23910.52|23790.52|23909.09|23789.09|10
1635271050000|2021-10-26 17:57:30|23909.42|23789.42|23909.35|23789.35|23910.42|23790.42|23909.35|23789.35|10
1635271060000|2021-10-26 17:57:40|23909.24|23789.24|23908.9|23788.9|23909.24|23789.24|23908.04|23788.04|10
1635271070000|2021-10-26 17:57:50|23908.7|23788.7|23906.98|23786.98|23908.7|23788.7|23906.98|23786.98|9
1635271080000|2021-10-26 17:58:00|23905.84|23785.84|23901.91|23781.91|23905.92|23785.92|23901.9|23781.9|10
1635271090000|2021-10-26 17:58:10|23902.11|23782.11|23900.73|23780.73|23902.35|23782.35|23900.73|23780.73|10
1635271100000|2021-10-26 17:58:20|23900.5|23780.5|23897.39|23777.39|23900.5|23780.5|23897.39|23777.39|9
1635271110000|2021-10-26 17:58:30|23897.37|23777.37|23898.33|23778.33|23898.33|23778.33|23897.33|23777.33|9
1635271120000|2021-10-26 17:58:40|23898.51|23778.51|23897.88|23777.88|23898.87|23778.87|23897.88|23777.88|10
1635271130000|2021-10-26 17:58:50|23898.05|23778.05|23901.32|23781.32|23901.32|23781.32|23898.05|23778.05|9
1635271140000|2021-10-26 17:59:00|23901.43|23781.43|23902.28|23782.28|23902.28|23782.28|23900.51|23780.51|10
1635271150000|2021-10-26 17:59:10|23902.18|23782.18|23904.22|23784.22|23905.32|23785.32|23902.18|23782.18|9
1635271160000|2021-10-26 17:59:20|23904.24|23784.24|23902.35|23782.35|23905.57|23785.57|23902.35|23782.35|10
1635271170000|2021-10-26 17:59:30|23902.47|23782.47|23904.76|23784.76|23904.76|23784.76|23902.47|23782.47|9
1635271180000|2021-10-26 17:59:40|23905.58|23785.58|23905.95|23785.95|23906.06|23786.06|23905.16|23785.16|10
1635271190000|2021-10-26 17:59:50|23905.76|23785.76|23907.89|23787.89|23907.89|23787.89|23905.76|23785.76|10
1635271200000|2021-10-26 18:00:00|23908.38|23788.38|23914.79|23794.79|23914.79|23794.79|23908.38|23788.38|10
1635271210000|2021-10-26 18:00:10|23916.33|23796.33|23933.55|23813.55|23933.55|23813.55|23916.33|23796.33|10
1635271220000|2021-10-26 18:00:20|23935.73|23815.73|23936.5|23816.5|23939.02|23819.02|23935.73|23815.73|10
1635271230000|2021-10-26 18:00:30|23935.28|23815.28|23933.05|23813.05|23936.77|23816.77|23933.05|23813.05|10
1635271240000|2021-10-26 18:00:40|23933.69|23813.69|23928.61|23808.61|23933.69|23813.69|23927.79|23807.79|10
1635271250000|2021-10-26 18:00:50|23928.74|23808.74|23926.21|23806.21|23930.05|23810.05|23926.21|23806.21|10
1635271260000|2021-10-26 18:01:00|23926.01|23806.01|23924.33|23804.33|23926.01|23806.01|23923.39|23803.39|10
1635271270000|2021-10-26 18:01:10|23924.08|23804.08|23919.48|23799.48|23924.08|23804.08|23919.48|23799.48|10
1635271280000|2021-10-26 18:01:20|23918.49|23798.49|23915.05|23795.05|23918.49|23798.49|23914.91|23794.91|10
1635271290000|2021-10-26 18:01:30|23914.33|23794.33|23914.18|23794.18|23916.65|23796.65|23914.18|23794.18|10
1635271300000|2021-10-26 18:01:40|23914.97|23794.97|23911.52|23791.52|23915.32|23795.32|23911.52|23791.52|9
1635271310000|2021-10-26 18:01:50|23911.55|23791.55|23906.52|23786.52|23912.1|23792.1|23906.34|23786.34|9
1635271320000|2021-10-26 18:02:00|23906.48|23786.48|23908|23788|23908.77|23788.77|23906.06|23786.06|10
1635271330000|2021-10-26 18:02:10|23906.45|23786.45|23904.2|23784.2|23906.45|23786.45|23902.13|23782.13|10
1635271340000|2021-10-26 18:02:20|23904.48|23784.48|23904.64|23784.64|23906.02|23786.02|23904.48|23784.48|10
1635271350000|2021-10-26 18:02:30|23905.22|23785.22|23903.2|23783.2|23906.69|23786.69|23901.62|23781.62|9
1635271360000|2021-10-26 18:02:40|23902.38|23782.38|23902.79|23782.79|23903.03|23783.03|23901.73|23781.73|10
1635271370000|2021-10-26 18:02:50|23902|23782|23902.02|23782.02|23902.02|23782.02|23900.62|23780.62|10
1635271380000|2021-10-26 18:03:00|23902.13|23782.13|23902.82|23782.82|23903.4|23783.4|23902.13|23782.13|10
1635271390000|2021-10-26 18:03:10|23903.29|23783.29|23901.59|23781.59|23903.31|23783.31|23901.41|23781.41|10
1635271400000|2021-10-26 18:03:20|23901.68|23781.68|23902.58|23782.58|23903.23|23783.23|23901.68|23781.68|9
1635271410000|2021-10-26 18:03:30|23902.26|23782.26|23903.32|23783.32|23903.32|23783.32|23900.8|23780.8|10
1635271420000|2021-10-26 18:03:40|23903.53|23783.53|23911.02|23791.02|23911.02|23791.02|23903.53|23783.53|10
1635271430000|2021-10-26 18:03:50|23912.14|23792.14|23916.65|23796.65|23916.96|23796.96|23911.9|23791.9|10
1635271440000|2021-10-26 18:04:00|23916.98|23796.98|23916.53|23796.53|23917.96|23797.96|23916.53|23796.53|10
1635271450000|2021-10-26 18:04:10|23915.87|23795.87|23916.41|23796.41|23916.41|23796.41|23914.54|23794.54|10
1635271460000|2021-10-26 18:04:20|23916.74|23796.74|23919.71|23799.71|23920.88|23800.88|23916.74|23796.74|10
1635271470000|2021-10-26 18:04:30|23919.69|23799.69|23914.93|23794.93|23919.69|23799.69|23914.93|23794.93|10
1635271480000|2021-10-26 18:04:40|23914.24|23794.24|23910.6|23790.6|23914.24|23794.24|23910.6|23790.6|10
1635271490000|2021-10-26 18:04:50|23910.55|23790.55|23909.74|23789.74|23910.55|23790.55|23908.84|23788.84|10
1635271500000|2021-10-26 18:05:00|23909.49|23789.49|23908.15|23788.15|23909.49|23789.49|23907.49|23787.49|10
1635271510000|2021-10-26 18:05:10|23907.22|23787.22|23910.6|23790.6|23912.07|23792.07|23907.22|23787.22|10
1635271520000|2021-10-26 18:05:20|23908.43|23788.43|23910.72|23790.72|23910.77|23790.77|23908.08|23788.08|10
1635271530000|2021-10-26 18:05:30|23910.67|23790.67|23906.8|23786.8|23910.67|23790.67|23906.8|23786.8|10
1635271540000|2021-10-26 18:05:40|23906.45|23786.45|23900.29|23780.29|23906.81|23786.81|23900.29|23780.29|10
1635271550000|2021-10-26 18:05:50|23898.91|23778.91|23900.36|23780.36|23900.36|23780.36|23898.61|23778.61|10
1635271560000|2021-10-26 18:06:00|23900.74|23780.74|23899.59|23779.59|23900.86|23780.86|23899.59|23779.59|10
1635271570000|2021-10-26 18:06:10|23899.95|23779.95|23898.22|23778.22|23900.26|23780.26|23898.22|23778.22|10
1635271580000|2021-10-26 18:06:20|23897.8|23777.8|23896.37|23776.37|23897.86|23777.86|23896.37|23776.37|10
1635271590000|2021-10-26 18:06:30|23895.82|23775.82|23894.28|23774.28|23895.82|23775.82|23893.5|23773.5|10
1635271600000|2021-10-26 18:06:40|23893.86|23773.86|23897.44|23777.44|23897.44|23777.44|23892.96|23772.96|10
1635271610000|2021-10-26 18:06:50|23897.6|23777.6|23898.27|23778.27|23898.99|23778.99|23897.6|23777.6|10
1635271620000|2021-10-26 18:07:00|23898.8|23778.8|23902.43|23782.43|23903.38|23783.38|23898.8|23778.8|10
1635271630000|2021-10-26 18:07:10|23902.38|23782.38|23902.36|23782.36|23905.17|23785.17|23902.36|23782.36|10
1635271640000|2021-10-26 18:07:20|23902.45|23782.45|23903.79|23783.79|23903.79|23783.79|23901.64|23781.64|10
1635271650000|2021-10-26 18:07:30|23903.41|23783.41|23903.74|23783.74|23904.77|23784.77|23902.99|23782.99|10
1635271660000|2021-10-26 18:07:40|23904.93|23784.93|23904.52|23784.52|23904.93|23784.93|23904.43|23784.43|9
1635271670000|2021-10-26 18:07:50|23904.54|23784.54|23903.3|23783.3|23904.54|23784.54|23902.9|23782.9|10
1635271680000|2021-10-26 18:08:00|23902.83|23782.83|23905.58|23785.58|23905.58|23785.58|23902.83|23782.83|10
1635271690000|2021-10-26 18:08:10|23905.14|23785.14|23904.33|23784.33|23905.14|23785.14|23903.55|23783.55|10
1635271700000|2021-10-26 18:08:20|23904.42|23784.42|23897.34|23777.34|23904.42|23784.42|23897.34|23777.34|10
1635271710000|2021-10-26 18:08:30|23897.79|23777.79|23901.93|23781.93|23901.93|23781.93|23897.79|23777.79|10
1635271720000|2021-10-26 18:08:40|23903.51|23783.51|23902.58|23782.58|23903.51|23783.51|23902.56|23782.56|10
1635271730000|2021-10-26 18:08:50|23902.66|23782.66|23904.11|23784.11|23904.78|23784.78|23902.31|23782.31|10
1635271740000|2021-10-26 18:09:00|23903.49|23783.49|23902.05|23782.05|23903.49|23783.49|23902.05|23782.05|10
1635271750000|2021-10-26 18:09:10|23902.06|23782.06|23900.88|23780.88|23902.38|23782.38|23900.81|23780.81|10
1635271760000|2021-10-26 18:09:20|23900.07|23780.07|23897.65|23777.65|23900.24|23780.24|23897.65|23777.65|10
1635271770000|2021-10-26 18:09:30|23897.84|23777.84|23898.36|23778.36|23899|23779|23897.72|23777.72|9
1635271780000|2021-10-26 18:09:40|23899.56|23779.56|23898.42|23778.42|23899.95|23779.95|23898.42|23778.42|10
1635271790000|2021-10-26 18:09:50|23898.28|23778.28|23907.02|23787.02|23907.02|23787.02|23898.28|23778.28|10
1635271800000|2021-10-26 18:10:00|23906.85|23786.85|23908.84|23788.84|23909.08|23789.08|23906.85|23786.85|10
1635271810000|2021-10-26 18:10:10|23908.86|23788.86|23907.19|23787.19|23909.48|23789.48|23906.98|23786.98|10
1635271820000|2021-10-26 18:10:20|23906.74|23786.74|23908.47|23788.47|23908.47|23788.47|23906.54|23786.54|10
1635271830000|2021-10-26 18:10:30|23908.78|23788.78|23906.88|23786.88|23909.18|23789.18|23906.56|23786.56|10
1635271840000|2021-10-26 18:10:40|23906.67|23786.67|23907.79|23787.79|23907.79|23787.79|23906.35|23786.35|10
1635271850000|2021-10-26 18:10:50|23907.41|23787.41|23905.1|23785.1|23907.41|23787.41|23905.1|23785.1|10
1635271860000|2021-10-26 18:11:00|23904.58|23784.58|23902.56|23782.56|23904.58|23784.58|23902.35|23782.35|8
1635271870000|2021-10-26 18:11:10|23902.76|23782.76|23905.02|23785.02|23905.23|23785.23|23902.44|23782.44|10
1635271880000|2021-10-26 18:11:20|23904.85|23784.85|23906.21|23786.21|23906.21|23786.21|23904.09|23784.09|9
1635271890000|2021-10-26 18:11:30|23906.08|23786.08|23906.64|23786.64|23906.64|23786.64|23905.12|23785.12|9
1635271900000|2021-10-26 18:11:40|23905.67|23785.67|23906.68|23786.68|23906.68|23786.68|23905.65|23785.65|10
1635271910000|2021-10-26 18:11:50|23906.36|23786.36|23908.39|23788.39|23908.39|23788.39|23904.06|23784.06|10
1635271920000|2021-10-26 18:12:00|23908.59|23788.59|23912.46|23792.46|23913.31|23793.31|23908.56|23788.56|10
1635271930000|2021-10-26 18:12:10|23912.42|23792.42|23913.09|23793.09|23913.51|23793.51|23912.42|23792.42|10
1635271940000|2021-10-26 18:12:20|23913.18|23793.18|23912.09|23792.09|23914.08|23794.08|23912.09|23792.09|10
1635271950000|2021-10-26 18:12:30|23911.9|23791.9|23912.91|23792.91|23913.07|23793.07|23911.65|23791.65|10
1635271960000|2021-10-26 18:12:40|23912.17|23792.17|23915.47|23795.47|23915.75|23795.75|23911.95|23791.95|10
1635271970000|2021-10-26 18:12:50|23915.7|23795.7|23917.11|23797.11|23917.11|23797.11|23915.7|23795.7|10
1635271980000|2021-10-26 18:13:00|23916.64|23796.64|23916.87|23796.87|23917.22|23797.22|23916.6|23796.6|10
1635271990000|2021-10-26 18:13:10|23916.89|23796.89|23914.84|23794.84|23916.89|23796.89|23913.65|23793.65|10
1635272000000|2021-10-26 18:13:20|23914.99|23794.99|23918.96|23798.96|23919.34|23799.34|23914.66|23794.66|10
1635272010000|2021-10-26 18:13:30|23918.88|23798.88|23920.5|23800.5|23920.5|23800.5|23917.69|23797.69|10
1635272020000|2021-10-26 18:13:40|23920.33|23800.33|23917.93|23797.93|23921.2|23801.2|23917.93|23797.93|10
1635272030000|2021-10-26 18:13:50|23918.37|23798.37|23918.39|23798.39|23918.67|23798.67|23917.47|23797.47|9
1635272040000|2021-10-26 18:14:00|23919.07|23799.07|23911.22|23791.22|23919.15|23799.15|23911.22|23791.22|10
1635272050000|2021-10-26 18:14:10|23910.82|23790.82|23906.27|23786.27|23910.82|23790.82|23906.27|23786.27|9
1635272060000|2021-10-26 18:14:20|23905.75|23785.75|23908.4|23788.4|23908.48|23788.48|23905.75|23785.75|10
1635272070000|2021-10-26 18:14:30|23909.2|23789.2|23910.07|23790.07|23910.08|23790.08|23909.2|23789.2|10
1635272080000|2021-10-26 18:14:40|23909.92|23789.92|23913.35|23793.35|23913.35|23793.35|23909.92|23789.92|10
1635272090000|2021-10-26 18:14:50|23913.48|23793.48|23917.86|23797.86|23918.02|23798.02|23913.48|23793.48|10
1635272100000|2021-10-26 18:15:00|23918.79|23798.79|23918.02|23798.02|23918.96|23798.96|23916.23|23796.23|10
1635272110000|2021-10-26 18:15:10|23917.32|23797.32|23915.12|23795.12|23917.32|23797.32|23915|23795|10
1635272120000|2021-10-26 18:15:20|23913.96|23793.96|23911.13|23791.13|23914.18|23794.18|23910.78|23790.78|10
1635272130000|2021-10-26 18:15:30|23910.73|23790.73|23905.24|23785.24|23910.73|23790.73|23905.24|23785.24|10
1635272140000|2021-10-26 18:15:40|23904.29|23784.29|23904.45|23784.45|23904.84|23784.84|23902.94|23782.94|10
1635272150000|2021-10-26 18:15:50|23903.91|23783.91|23904.35|23784.35|23904.7|23784.7|23903.91|23783.91|10
1635272160000|2021-10-26 18:16:00|23904.06|23784.06|23904.93|23784.93|23905.68|23785.68|23903.96|23783.96|10
1635272170000|2021-10-26 18:16:10|23904.54|23784.54|23902.46|23782.46|23904.54|23784.54|23902.07|23782.07|10
1635272180000|2021-10-26 18:16:20|23902.81|23782.81|23904|23784|23904|23784|23901.99|23781.99|10
1635272190000|2021-10-26 18:16:30|23904.05|23784.05|23904.64|23784.64|23904.64|23784.64|23903.66|23783.66|10
1635272200000|2021-10-26 18:16:40|23904.77|23784.77|23905.73|23785.73|23905.95|23785.95|23904.77|23784.77|10
1635272210000|2021-10-26 18:16:50|23905.93|23785.93|23905.17|23785.17|23905.93|23785.93|23904.74|23784.74|10
1635272220000|2021-10-26 18:17:00|23905.23|23785.23|23902.91|23782.91|23905.23|23785.23|23900.84|23780.84|10
1635272230000|2021-10-26 18:17:10|23903.18|23783.18|23906.64|23786.64|23906.64|23786.64|23903.18|23783.18|10
1635272240000|2021-10-26 18:17:20|23906.97|23786.97|23911.02|23791.02|23911.02|23791.02|23906.91|23786.91|10
1635272250000|2021-10-26 18:17:30|23910.74|23790.74|23912.45|23792.45|23912.45|23792.45|23910.01|23790.01|10
1635272260000|2021-10-26 18:17:40|23912.5|23792.5|23917.08|23797.08|23918.28|23798.28|23912.5|23792.5|10
1635272270000|2021-10-26 18:17:50|23917.39|23797.39|23920.34|23800.34|23920.34|23800.34|23916.98|23796.98|10
1635272280000|2021-10-26 18:18:00|23919.68|23799.68|23918.31|23798.31|23919.68|23799.68|23917.57|23797.57|10
1635272290000|2021-10-26 18:18:10|23917.91|23797.91|23920.25|23800.25|23920.25|23800.25|23917.48|23797.48|10
1635272300000|2021-10-26 18:18:20|23920.04|23800.04|23922.26|23802.26|23922.28|23802.28|23919.46|23799.46|10
1635272310000|2021-10-26 18:18:30|23921.59|23801.59|23921.51|23801.51|23921.8|23801.8|23919.85|23799.85|9
1635272320000|2021-10-26 18:18:40|23921.6|23801.6|23918.81|23798.81|23921.6|23801.6|23918.81|23798.81|10
1635272330000|2021-10-26 18:18:50|23918.79|23798.79|23917.63|23797.63|23918.79|23798.79|23915.39|23795.39|10
1635272340000|2021-10-26 18:19:00|23916.68|23796.68|23916.38|23796.38|23919.39|23799.39|23916.38|23796.38|10
1635272350000|2021-10-26 18:19:10|23916.22|23796.22|23912.7|23792.7|23919.91|23799.91|23912.43|23792.43|10
1635272360000|2021-10-26 18:19:20|23907.92|23787.92|23911.5|23791.5|23911.5|23791.5|23907.92|23787.92|10
1635272370000|2021-10-26 18:19:30|23909.7|23789.7|23911.7|23791.7|23912.09|23792.09|23908.46|23788.46|10
1635272380000|2021-10-26 18:19:40|23912.75|23792.75|23915.41|23795.41|23916.57|23796.57|23912.75|23792.75|10
1635272390000|2021-10-26 18:19:50|23914.57|23794.57|23914.21|23794.21|23914.77|23794.77|23913.46|23793.46|9
1635272400000|2021-10-26 18:20:00|23915.64|23795.64|23912.99|23792.99|23915.7|23795.7|23912.99|23792.99|10
1635272410000|2021-10-26 18:20:10|23913.11|23793.11|23912.52|23792.52|23916.01|23796.01|23912.52|23792.52|10
1635272420000|2021-10-26 18:20:20|23911.97|23791.97|23911.09|23791.09|23911.97|23791.97|23910.17|23790.17|10
1635272430000|2021-10-26 18:20:30|23911.59|23791.59|23911.16|23791.16|23912.47|23792.47|23911.16|23791.16|9
1635272440000|2021-10-26 18:20:40|23911.2|23791.2|23908.4|23788.4|23911.2|23791.2|23908.37|23788.37|10
1635272450000|2021-10-26 18:20:50|23907.07|23787.07|23906.61|23786.61|23907.76|23787.76|23906.51|23786.51|10
1635272460000|2021-10-26 18:21:00|23906.49|23786.49|23902.55|23782.55|23906.49|23786.49|23902.55|23782.55|10
1635272470000|2021-10-26 18:21:10|23902.81|23782.81|23898.12|23778.12|23902.81|23782.81|23898.12|23778.12|8
1635272480000|2021-10-26 18:21:20|23896.82|23776.82|23905.58|23785.58|23907.09|23787.09|23894.13|23774.13|10
1635272490000|2021-10-26 18:21:30|23906.91|23786.91|23908.13|23788.13|23909.2|23789.2|23906.91|23786.91|10
1635272500000|2021-10-26 18:21:40|23906.99|23786.99|23908.22|23788.22|23909.68|23789.68|23906.74|23786.74|10
1635272510000|2021-10-26 18:21:50|23908.03|23788.03|23907.05|23787.05|23908.03|23788.03|23906.47|23786.47|9
1635272520000|2021-10-26 18:22:00|23906.99|23786.99|23907.26|23787.26|23907.26|23787.26|23905.69|23785.69|9
1635272530000|2021-10-26 18:22:10|23907.34|23787.34|23905.63|23785.63|23907.34|23787.34|23905.63|23785.63|10
1635272540000|2021-10-26 18:22:20|23906.58|23786.58|23904.2|23784.2|23906.87|23786.87|23904.2|23784.2|9
1635272550000|2021-10-26 18:22:30|23904.75|23784.75|23905.03|23785.03|23906.22|23786.22|23903.35|23783.35|9
1635272560000|2021-10-26 18:22:40|23905.54|23785.54|23908.13|23788.13|23908.13|23788.13|23905.54|23785.54|10
1635272570000|2021-10-26 18:22:50|23907.04|23787.04|23905.55|23785.55|23907.07|23787.07|23904.37|23784.37|10
1635272580000|2021-10-26 18:23:00|23904.05|23784.05|23903.97|23783.97|23904.05|23784.05|23903.54|23783.54|7
1635272590000|2021-10-26 18:23:10|23904.11|23784.11|23904.34|23784.34|23904.34|23784.34|23902.89|23782.89|8
1635272600000|2021-10-26 18:23:20|23904.4|23784.4|23904.75|23784.75|23905.23|23785.23|23904.08|23784.08|9
1635272610000|2021-10-26 18:23:30|23904.6|23784.6|23904.18|23784.18|23904.9|23784.9|23904.17|23784.17|8
1635272620000|2021-10-26 18:23:40|23904.15|23784.15|23903.63|23783.63|23904.15|23784.15|23902.91|23782.91|10
1635272630000|2021-10-26 18:23:50|23903.28|23783.28|23901.66|23781.66|23903.34|23783.34|23901.65|23781.65|10
1635272640000|2021-10-26 18:24:00|23901.81|23781.81|23902.38|23782.38|23903.42|23783.42|23901.74|23781.74|9
1635272650000|2021-10-26 18:24:10|23902.37|23782.37|23905.45|23785.45|23905.45|23785.45|23901.26|23781.26|10
1635272660000|2021-10-26 18:24:20|23906.48|23786.48|23907.89|23787.89|23907.89|23787.89|23905.31|23785.31|9
1635272670000|2021-10-26 18:24:30|23908.16|23788.16|23907.41|23787.41|23908.61|23788.61|23907.41|23787.41|10
1635272680000|2021-10-26 18:24:40|23907.57|23787.57|23911.41|23791.41|23911.44|23791.44|23907.57|23787.57|10
1635272690000|2021-10-26 18:24:50|23911.69|23791.69|23910.27|23790.27|23911.91|23791.91|23910.27|23790.27|10
1635272700000|2021-10-26 18:25:00|23910.5|23790.5|23911.78|23791.78|23912.16|23792.16|23910.5|23790.5|10
1635272710000|2021-10-26 18:25:10|23911.73|23791.73|23914.27|23794.27|23914.8|23794.8|23911.18|23791.18|10
1635272720000|2021-10-26 18:25:20|23914.22|23794.22|23913.28|23793.28|23914.52|23794.52|23912.27|23792.27|9
1635272730000|2021-10-26 18:25:30|23913.16|23793.16|23911.22|23791.22|23913.16|23793.16|23911.22|23791.22|10
1635272740000|2021-10-26 18:25:40|23910.6|23790.6|23908.39|23788.39|23910.83|23790.83|23906.79|23786.79|10
1635272750000|2021-10-26 18:25:50|23908.52|23788.52|23913.58|23793.58|23913.58|23793.58|23908.52|23788.52|10
1635272760000|2021-10-26 18:26:00|23913.54|23793.54|23915.16|23795.16|23915.55|23795.55|23913.53|23793.53|10
1635272770000|2021-10-26 18:26:10|23914.86|23794.86|23915.3|23795.3|23915.92|23795.92|23914.86|23794.86|10
1635272780000|2021-10-26 18:26:20|23915.51|23795.51|23917.1|23797.1|23917.57|23797.57|23915.34|23795.34|10
1635272790000|2021-10-26 18:26:30|23917.3|23797.3|23916.54|23796.54|23917.77|23797.77|23916.47|23796.47|10
1635272800000|2021-10-26 18:26:40|23916.77|23796.77|23915.63|23795.63|23917|23797|23915.63|23795.63|10
1635272810000|2021-10-26 18:26:50|23915.21|23795.21|23914.55|23794.55|23915.36|23795.36|23914.55|23794.55|10
1635272820000|2021-10-26 18:27:00|23914.62|23794.62|23914.3|23794.3|23914.62|23794.62|23912.91|23792.91|9
1635272830000|2021-10-26 18:27:10|23913.97|23793.97|23911.75|23791.75|23913.97|23793.97|23911.72|23791.72|9
1635272840000|2021-10-26 18:27:20|23911.49|23791.49|23910.74|23790.74|23911.5|23791.5|23909.61|23789.61|10
1635272850000|2021-10-26 18:27:30|23910.4|23790.4|23909.61|23789.61|23910.85|23790.85|23909.15|23789.15|9
1635272860000|2021-10-26 18:27:40|23909.38|23789.38|23909.5|23789.5|23909.66|23789.66|23909.06|23789.06|8
1635272870000|2021-10-26 18:27:50|23909.46|23789.46|23909.47|23789.47|23910.15|23790.15|23909.08|23789.08|10
1635272880000|2021-10-26 18:28:00|23909.71|23789.71|23909.93|23789.93|23911.37|23791.37|23909.71|23789.71|10
1635272890000|2021-10-26 18:28:10|23909.59|23789.59|23911.65|23791.65|23911.65|23791.65|23909.59|23789.59|10
1635272900000|2021-10-26 18:28:20|23912.05|23792.05|23913.61|23793.61|23913.61|23793.61|23912.05|23792.05|8
1635272910000|2021-10-26 18:28:30|23913.55|23793.55|23913.91|23793.91|23914.86|23794.86|23913.55|23793.55|10
1635272920000|2021-10-26 18:28:40|23913.61|23793.61|23917.51|23797.51|23917.51|23797.51|23913.61|23793.61|9
1635272930000|2021-10-26 18:28:50|23917.69|23797.69|23918.65|23798.65|23920.14|23800.14|23917.69|23797.69|10
1635272940000|2021-10-26 18:29:00|23919.84|23799.84|23918.81|23798.81|23921|23801|23918.81|23798.81|10
1635272950000|2021-10-26 18:29:10|23918.95|23798.95|23919.25|23799.25|23919.68|23799.68|23918.92|23798.92|10
1635272960000|2021-10-26 18:29:20|23918.5|23798.5|23918.46|23798.46|23919.78|23799.78|23917.46|23797.46|10
1635272970000|2021-10-26 18:29:30|23918.83|23798.83|23913.39|23793.39|23918.83|23798.83|23913.39|23793.39|10
1635272980000|2021-10-26 18:29:40|23911.97|23791.97|23906.06|23786.06|23912.64|23792.64|23905.98|23785.98|10
1635272990000|2021-10-26 18:29:50|23905.85|23785.85|23904.31|23784.31|23905.96|23785.96|23904.06|23784.06|10
1635273000000|2021-10-26 18:30:00|23903.5|23783.5|23901.18|23781.18|23904.26|23784.26|23900.91|23780.91|10
1635273010000|2021-10-26 18:30:10|23900.98|23780.98|23900.59|23780.59|23900.98|23780.98|23898.8|23778.8|10
1635273020000|2021-10-26 18:30:20|23899.54|23779.54|23899.78|23779.78|23901.03|23781.03|23899.54|23779.54|10
1635273030000|2021-10-26 18:30:30|23899.06|23779.06|23895.53|23775.53|23899.06|23779.06|23895.53|23775.53|10
1635273040000|2021-10-26 18:30:40|23895.33|23775.33|23892.57|23772.57|23895.33|23775.33|23892.57|23772.57|9
1635273050000|2021-10-26 18:30:50|23891.06|23771.06|23889.17|23769.17|23891.06|23771.06|23888.78|23768.78|10
1635273060000|2021-10-26 18:31:00|23890.58|23770.58|23892.64|23772.64|23893.53|23773.53|23889.87|23769.87|10
1635273070000|2021-10-26 18:31:10|23894.21|23774.21|23897.57|23777.57|23898.02|23778.02|23894.21|23774.21|10
1635273080000|2021-10-26 18:31:20|23897.25|23777.25|23900.63|23780.63|23900.63|23780.63|23896.06|23776.06|10
1635273090000|2021-10-26 18:31:30|23898.79|23778.79|23899.2|23779.2|23899.78|23779.78|23898.79|23778.79|9
1635273100000|2021-10-26 18:31:40|23899.14|23779.14|23900.65|23780.65|23901.15|23781.15|23898.52|23778.52|9
1635273110000|2021-10-26 18:31:50|23901.89|23781.89|23901.47|23781.47|23903.45|23783.45|23901.32|23781.32|10
1635273120000|2021-10-26 18:32:00|23901|23781|23902.42|23782.42|23902.42|23782.42|23901|23781|10
1635273130000|2021-10-26 18:32:10|23902.43|23782.43|23901.42|23781.42|23903.33|23783.33|23901.25|23781.25|10
1635273140000|2021-10-26 18:32:20|23902.53|23782.53|23902.61|23782.61|23902.64|23782.64|23901.35|23781.35|9
1635273150000|2021-10-26 18:32:30|23902.51|23782.51|23901.03|23781.03|23902.51|23782.51|23899.88|23779.88|10
1635273160000|2021-10-26 18:32:40|23901.07|23781.07|23900.53|23780.53|23901.21|23781.21|23900.29|23780.29|10
1635273170000|2021-10-26 18:32:50|23899.73|23779.73|23900.44|23780.44|23900.49|23780.49|23899.59|23779.59|10
1635273180000|2021-10-26 18:33:00|23900.48|23780.48|23901.43|23781.43|23902.53|23782.53|23900.48|23780.48|10
1635273190000|2021-10-26 18:33:10|23901.38|23781.38|23901.66|23781.66|23902.33|23782.33|23901.36|23781.36|9
1635273200000|2021-10-26 18:33:20|23901.73|23781.73|23901.75|23781.75|23902.17|23782.17|23900.5|23780.5|10
1635273210000|2021-10-26 18:33:30|23901.51|23781.51|23900.31|23780.31|23901.51|23781.51|23900.31|23780.31|8
1635273220000|2021-10-26 18:33:40|23900.61|23780.61|23897.14|23777.14|23900.61|23780.61|23897.14|23777.14|10
1635273230000|2021-10-26 18:33:50|23897.12|23777.12|23892.27|23772.27|23897.29|23777.29|23892.27|23772.27|10
1635273240000|2021-10-26 18:34:00|23891.47|23771.47|23892.38|23772.38|23892.38|23772.38|23891.3|23771.3|8
1635273250000|2021-10-26 18:34:10|23891.69|23771.69|23891.8|23771.8|23892.11|23772.11|23891.66|23771.66|10
1635273260000|2021-10-26 18:34:20|23891.59|23771.59|23889.54|23769.54|23891.59|23771.59|23889.54|23769.54|10
1635273270000|2021-10-26 18:34:30|23889.62|23769.62|23891.11|23771.11|23891.18|23771.18|23889.62|23769.62|9
1635273280000|2021-10-26 18:34:40|23889.68|23769.68|23892.08|23772.08|23893.1|23773.1|23889.14|23769.14|10
1635273290000|2021-10-26 18:34:50|23892.37|23772.37|23893.49|23773.49|23893.75|23773.75|23892.33|23772.33|10
1635273300000|2021-10-26 18:35:00|23892.57|23772.57|23893.79|23773.79|23894.69|23774.69|23892.18|23772.18|9
1635273310000|2021-10-26 18:35:10|23893.08|23773.08|23894.48|23774.48|23894.75|23774.75|23892.97|23772.97|10
1635273320000|2021-10-26 18:35:20|23895.37|23775.37|23893.7|23773.7|23895.37|23775.37|23893.7|23773.7|10
1635273330000|2021-10-26 18:35:30|23893.36|23773.36|23892.96|23772.96|23893.83|23773.83|23892.57|23772.57|9
1635273340000|2021-10-26 18:35:40|23892.7|23772.7|23891.85|23771.85|23892.94|23772.94|23891.85|23771.85|9
1635273350000|2021-10-26 18:35:50|23892.19|23772.19|23889.67|23769.67|23892.21|23772.21|23889.24|23769.24|10
1635273360000|2021-10-26 18:36:00|23889.21|23769.21|23891.49|23771.49|23891.49|23771.49|23889.21|23769.21|10
1635273370000|2021-10-26 18:36:10|23891.72|23771.72|23892.44|23772.44|23892.51|23772.51|23890.8|23770.8|10
1635273380000|2021-10-26 18:36:20|23893.26|23773.26|23891.83|23771.83|23893.31|23773.31|23891.83|23771.83|10
1635273390000|2021-10-26 18:36:30|23891.71|23771.71|23893.45|23773.45|23894.3|23774.3|23891.68|23771.68|10
1635273400000|2021-10-26 18:36:40|23893.39|23773.39|23890.2|23770.2|23894.53|23774.53|23890.2|23770.2|10
1635273410000|2021-10-26 18:36:50|23888.64|23768.64|23885.7|23765.7|23888.64|23768.64|23885.67|23765.67|10
1635273420000|2021-10-26 18:37:00|23885.69|23765.69|23886.06|23766.06|23886.55|23766.55|23885.53|23765.53|10
1635273430000|2021-10-26 18:37:10|23884.41|23764.41|23882.55|23762.55|23885.13|23765.13|23881.96|23761.96|10
1635273440000|2021-10-26 18:37:20|23880.82|23760.82|23880.47|23760.47|23880.82|23760.82|23877.67|23757.67|10
1635273450000|2021-10-26 18:37:30|23880.55|23760.55|23876.97|23756.97|23880.55|23760.55|23876.97|23756.97|10
1635273460000|2021-10-26 18:37:40|23875.08|23755.08|23877.36|23757.36|23877.85|23757.85|23874.47|23754.47|10
1635273470000|2021-10-26 18:37:50|23877.91|23757.91|23877.87|23757.87|23877.91|23757.91|23876.96|23756.96|10
1635273480000|2021-10-26 18:38:00|23878.32|23758.32|23879.49|23759.49|23880.34|23760.34|23878.17|23758.17|10
1635273490000|2021-10-26 18:38:10|23878.67|23758.67|23880.57|23760.57|23880.57|23760.57|23878.67|23758.67|10
1635273500000|2021-10-26 18:38:20|23880.53|23760.53|23881.2|23761.2|23881.59|23761.59|23880.41|23760.41|10
1635273510000|2021-10-26 18:38:30|23881.41|23761.41|23882.51|23762.51|23882.86|23762.86|23881.41|23761.41|10
1635273520000|2021-10-26 18:38:40|23882.36|23762.36|23881.79|23761.79|23883.18|23763.18|23881.79|23761.79|9
1635273530000|2021-10-26 18:38:50|23881.98|23761.98|23881.85|23761.85|23881.98|23761.98|23881.3|23761.3|8
1635273540000|2021-10-26 18:39:00|23881.83|23761.83|23881.62|23761.62|23883.01|23763.01|23881.62|23761.62|8
1635273550000|2021-10-26 18:39:10|23881.4|23761.4|23880.8|23760.8|23881.72|23761.72|23880.68|23760.68|9
1635273560000|2021-10-26 18:39:20|23880.46|23760.46|23879.78|23759.78|23880.46|23760.46|23879.4|23759.4|10
1635273570000|2021-10-26 18:39:30|23879.28|23759.28|23880.01|23760.01|23880.4|23760.4|23879.12|23759.12|10
1635273580000|2021-10-26 18:39:40|23879.98|23759.98|23878.99|23758.99|23880.61|23760.61|23877.94|23757.94|10
1635273590000|2021-10-26 18:39:50|23878.9|23758.9|23876.33|23756.33|23878.9|23758.9|23876.33|23756.33|9
1635273600000|2021-10-26 18:40:00|23876.08|23756.08|23874.52|23754.52|23877.5|23757.5|23874.52|23754.52|9
1635273610000|2021-10-26 18:40:10|23872.82|23752.82|23871.97|23751.97|23872.82|23752.82|23871.71|23751.71|10
1635273620000|2021-10-26 18:40:20|23872.21|23752.21|23872.41|23752.41|23872.79|23752.79|23871.71|23751.71|10
1635273630000|2021-10-26 18:40:30|23872.36|23752.36|23873.99|23753.99|23874.28|23754.28|23871.57|23751.57|10
1635273640000|2021-10-26 18:40:40|23874.27|23754.27|23874.84|23754.84|23875.19|23755.19|23873.51|23753.51|10
1635273650000|2021-10-26 18:40:50|23874.76|23754.76|23873.71|23753.71|23875.48|23755.48|23873.71|23753.71|10
1635273660000|2021-10-26 18:41:00|23874.18|23754.18|23873.79|23753.79|23874.68|23754.68|23873.27|23753.27|10
1635273670000|2021-10-26 18:41:10|23872.6|23752.6|23871.06|23751.06|23872.6|23752.6|23870.94|23750.94|9
1635273680000|2021-10-26 18:41:20|23871.38|23751.38|23872.19|23752.19|23872.87|23752.87|23871.38|23751.38|10
1635273690000|2021-10-26 18:41:30|23872.24|23752.24|23872.01|23752.01|23872.75|23752.75|23872.01|23752.01|10
1635273700000|2021-10-26 18:41:40|23871.79|23751.79|23871.54|23751.54|23872.19|23752.19|23870.8|23750.8|10
1635273710000|2021-10-26 18:41:50|23871.57|23751.57|23872.08|23752.08|23872.69|23752.69|23871.26|23751.26|10
1635273720000|2021-10-26 18:42:00|23872.71|23752.71|23874.05|23754.05|23874.07|23754.07|23872.71|23752.71|10
1635273730000|2021-10-26 18:42:10|23873.87|23753.87|23872.68|23752.68|23873.98|23753.98|23872.68|23752.68|10
1635273740000|2021-10-26 18:42:20|23873.71|23753.71|23872.66|23752.66|23873.88|23753.88|23872.49|23752.49|9
1635273750000|2021-10-26 18:42:30|23872.88|23752.88|23870.5|23750.5|23873.86|23753.86|23870.5|23750.5|10
1635273760000|2021-10-26 18:42:40|23870.39|23750.39|23868.48|23748.48|23870.6|23750.6|23867.78|23747.78|10
1635273770000|2021-10-26 18:42:50|23867.93|23747.93|23864.51|23744.51|23867.93|23747.93|23864.51|23744.51|9
1635273780000|2021-10-26 18:43:00|23864.3|23744.3|23862.83|23742.83|23864.3|23744.3|23862.83|23742.83|10
1635273790000|2021-10-26 18:43:10|23862.86|23742.86|23864.08|23744.08|23864.66|23744.66|23862.67|23742.67|9
1635273800000|2021-10-26 18:43:20|23862.45|23742.45|23866.15|23746.15|23866.15|23746.15|23862.15|23742.15|10
1635273810000|2021-10-26 18:43:30|23864.63|23744.63|23865.13|23745.13|23866.05|23746.05|23864.37|23744.37|10
1635273820000|2021-10-26 18:43:40|23866.51|23746.51|23872|23752|23872|23752|23866.51|23746.51|10
1635273830000|2021-10-26 18:43:50|23870.14|23750.14|23871.67|23751.67|23873.21|23753.21|23869.62|23749.62|10
1635273840000|2021-10-26 18:44:00|23871.57|23751.57|23871.75|23751.75|23871.81|23751.81|23871.22|23751.22|9
1635273850000|2021-10-26 18:44:10|23871.27|23751.27|23871.71|23751.71|23871.71|23751.71|23869.53|23749.53|10
1635273860000|2021-10-26 18:44:20|23870.24|23750.24|23869.48|23749.48|23870.24|23750.24|23868.02|23748.02|10
1635273870000|2021-10-26 18:44:30|23867.75|23747.75|23869.5|23749.5|23870.1|23750.1|23867.75|23747.75|10
1635273880000|2021-10-26 18:44:40|23868.16|23748.16|23870.81|23750.81|23870.81|23750.81|23868.16|23748.16|10
1635273890000|2021-10-26 18:44:50|23871.16|23751.16|23870.06|23750.06|23871.47|23751.47|23869.99|23749.99|10
1635273900000|2021-10-26 18:45:00|23870.09|23750.09|23870.81|23750.81|23871.37|23751.37|23870.05|23750.05|10
1635273910000|2021-10-26 18:45:10|23869.79|23749.79|23870.03|23750.03|23870.39|23750.39|23869.68|23749.68|10
1635273920000|2021-10-26 18:45:20|23868.59|23748.59|23866.92|23746.92|23868.59|23748.59|23866.72|23746.72|10
1635273930000|2021-10-26 18:45:30|23866.32|23746.32|23867.65|23747.65|23868.37|23748.37|23866.11|23746.11|10
1635273940000|2021-10-26 18:45:40|23866.19|23746.19|23865.37|23745.37|23866.55|23746.55|23865.18|23745.18|10
1635273950000|2021-10-26 18:45:50|23865.35|23745.35|23865.77|23745.77|23866.32|23746.32|23865.03|23745.03|10
1635273960000|2021-10-26 18:46:00|23866.04|23746.04|23865.8|23745.8|23866.98|23746.98|23865.17|23745.17|10
1635273970000|2021-10-26 18:46:10|23866.66|23746.66|23867.83|23747.83|23867.87|23747.87|23866.45|23746.45|10
1635273980000|2021-10-26 18:46:20|23868.74|23748.74|23869.59|23749.59|23869.89|23749.89|23868.74|23748.74|10
1635273990000|2021-10-26 18:46:30|23868.81|23748.81|23868.53|23748.53|23868.91|23748.91|23868.49|23748.49|9
1635274000000|2021-10-26 18:46:40|23868.5|23748.5|23870.34|23750.34|23870.34|23750.34|23868.5|23748.5|10
1635274010000|2021-10-26 18:46:50|23870.37|23750.37|23871.05|23751.05|23871.05|23751.05|23869.43|23749.43|10
1635274020000|2021-10-26 18:47:00|23871.26|23751.26|23871.49|23751.49|23871.49|23751.49|23869.91|23749.91|10
1635274030000|2021-10-26 18:47:10|23871.29|23751.29|23869.73|23749.73|23871.5|23751.5|23869.73|23749.73|10
1635274040000|2021-10-26 18:47:20|23869.99|23749.99|23869.26|23749.26|23870.93|23750.93|23869.26|23749.26|9
1635274050000|2021-10-26 18:47:30|23869.46|23749.46|23868.12|23748.12|23869.89|23749.89|23867.57|23747.57|10
1635274060000|2021-10-26 18:47:40|23868.15|23748.15|23868.49|23748.49|23868.76|23748.76|23867.71|23747.71|10
1635274070000|2021-10-26 18:47:50|23868.33|23748.33|23868.35|23748.35|23869.47|23749.47|23868.33|23748.33|10
1635274080000|2021-10-26 18:48:00|23868.52|23748.52|23869.36|23749.36|23869.62|23749.62|23868.39|23748.39|10
1635274090000|2021-10-26 18:48:10|23869.11|23749.11|23869.64|23749.64|23870.61|23750.61|23869.11|23749.11|9
1635274100000|2021-10-26 18:48:20|23869.53|23749.53|23868.09|23748.09|23869.66|23749.66|23868.09|23748.09|10
1635274110000|2021-10-26 18:48:30|23867.92|23747.92|23870.07|23750.07|23870.97|23750.97|23867.92|23747.92|10
1635274120000|2021-10-26 18:48:40|23869.97|23749.97|23874.24|23754.24|23874.24|23754.24|23869.97|23749.97|10
1635274130000|2021-10-26 18:48:50|23874.6|23754.6|23874.36|23754.36|23875.18|23755.18|23873.74|23753.74|10
1635274140000|2021-10-26 18:49:00|23874.18|23754.18|23877.53|23757.53|23877.53|23757.53|23874.18|23754.18|10
1635274150000|2021-10-26 18:49:10|23877.86|23757.86|23878.55|23758.55|23879.45|23759.45|23877.06|23757.06|10
1635274160000|2021-10-26 18:49:20|23878.66|23758.66|23878.12|23758.12|23879.73|23759.73|23878.12|23758.12|9
1635274170000|2021-10-26 18:49:30|23878|23758|23879.67|23759.67|23880|23760|23878|23758|10
1635274180000|2021-10-26 18:49:40|23878.63|23758.63|23880.14|23760.14|23880.14|23760.14|23878.63|23758.63|10
1635274190000|2021-10-26 18:49:50|23880.28|23760.28|23878.77|23758.77|23880.67|23760.67|23877.4|23757.4|10
1635274200000|2021-10-26 18:50:00|23878.98|23758.98|23878.32|23758.32|23879.57|23759.57|23878.32|23758.32|10
1635274210000|2021-10-26 18:50:10|23878.17|23758.17|23879.82|23759.82|23879.89|23759.89|23878|23758|9
1635274220000|2021-10-26 18:50:20|23879.73|23759.73|23880.68|23760.68|23881.49|23761.49|23879.73|23759.73|10
1635274230000|2021-10-26 18:50:30|23881.35|23761.35|23883.83|23763.83|23883.98|23763.98|23880.75|23760.75|10
1635274240000|2021-10-26 18:50:40|23884.86|23764.86|23888.16|23768.16|23888.16|23768.16|23884.86|23764.86|10
1635274250000|2021-10-26 18:50:50|23889.28|23769.28|23891.49|23771.49|23891.59|23771.59|23889.28|23769.28|10
1635274260000|2021-10-26 18:51:00|23892.09|23772.09|23891.75|23771.75|23892.34|23772.34|23890.9|23770.9|10
1635274270000|2021-10-26 18:51:10|23892.36|23772.36|23893.99|23773.99|23894.5|23774.5|23892.18|23772.18|10
1635274280000|2021-10-26 18:51:20|23894.09|23774.09|23893.13|23773.13|23895.73|23775.73|23893.13|23773.13|10
1635274290000|2021-10-26 18:51:30|23894.11|23774.11|23895|23775|23896.32|23776.32|23894.05|23774.05|10
1635274300000|2021-10-26 18:51:40|23894.69|23774.69|23897.65|23777.65|23897.67|23777.67|23893.89|23773.89|10
1635274310000|2021-10-26 18:51:50|23896.72|23776.72|23895.69|23775.69|23896.72|23776.72|23895.6|23775.6|9
1635274320000|2021-10-26 18:52:00|23896.23|23776.23|23896.34|23776.34|23896.74|23776.74|23895.45|23775.45|9
1635274330000|2021-10-26 18:52:10|23896.17|23776.17|23895.23|23775.23|23896.86|23776.86|23895.23|23775.23|10
1635274340000|2021-10-26 18:52:20|23895.41|23775.41|23896.38|23776.38|23896.41|23776.41|23895.21|23775.21|10
1635274350000|2021-10-26 18:52:30|23896.4|23776.4|23896.76|23776.76|23897.4|23777.4|23896.35|23776.35|10
1635274360000|2021-10-26 18:52:40|23896.85|23776.85|23895.95|23775.95|23897.18|23777.18|23895.81|23775.81|10
1635274370000|2021-10-26 18:52:50|23896.07|23776.07|23895.99|23775.99|23896.22|23776.22|23893.22|23773.22|10
1635274380000|2021-10-26 18:53:00|23896.08|23776.08|23897.52|23777.52|23898.14|23778.14|23895.89|23775.89|10
1635274390000|2021-10-26 18:53:10|23897.46|23777.46|23897.16|23777.16|23898.29|23778.29|23897.16|23777.16|10
1635274400000|2021-10-26 18:53:20|23896.61|23776.61|23893.95|23773.95|23896.61|23776.61|23893.95|23773.95|10
1635274410000|2021-10-26 18:53:30|23894.43|23774.43|23893.96|23773.96|23894.43|23774.43|23893.63|23773.63|10
1635274420000|2021-10-26 18:53:40|23894|23774|23894.31|23774.31|23894.72|23774.72|23893.79|23773.79|9
1635274430000|2021-10-26 18:53:50|23895.22|23775.22|23894.46|23774.46|23895.7|23775.7|23894.46|23774.46|10
1635274440000|2021-10-26 18:54:00|23894.59|23774.59|23893.9|23773.9|23895.22|23775.22|23893.9|23773.9|9
1635274450000|2021-10-26 18:54:10|23893.82|23773.82|23894.93|23774.93|23894.93|23774.93|23893.74|23773.74|9
1635274460000|2021-10-26 18:54:20|23895.04|23775.04|23895.65|23775.65|23897.33|23777.33|23895.04|23775.04|10
1635274470000|2021-10-26 18:54:30|23895.63|23775.63|23895.48|23775.48|23895.63|23775.63|23895.02|23775.02|10
1635274480000|2021-10-26 18:54:40|23895.62|23775.62|23896.5|23776.5|23896.5|23776.5|23895.45|23775.45|9
1635274490000|2021-10-26 18:54:50|23896.55|23776.55|23897.36|23777.36|23897.98|23777.98|23896.21|23776.21|10
1635274500000|2021-10-26 18:55:00|23897.32|23777.32|23895.18|23775.18|23897.32|23777.32|23895.12|23775.12|10
1635274510000|2021-10-26 18:55:10|23895.08|23775.08|23895.29|23775.29|23895.54|23775.54|23895.08|23775.08|9
1635274520000|2021-10-26 18:55:20|23895.32|23775.32|23897.37|23777.37|23897.37|23777.37|23895.32|23775.32|9
1635274530000|2021-10-26 18:55:30|23897|23777|23896.01|23776.01|23897|23777|23895.02|23775.02|10
1635274540000|2021-10-26 18:55:40|23896.34|23776.34|23895.68|23775.68|23896.43|23776.43|23895.67|23775.67|9
1635274550000|2021-10-26 18:55:50|23895.99|23775.99|23895.61|23775.61|23897.15|23777.15|23895.61|23775.61|10
1635274560000|2021-10-26 18:56:00|23895.49|23775.49|23894.02|23774.02|23895.78|23775.78|23893.96|23773.96|9
1635274570000|2021-10-26 18:56:10|23894.13|23774.13|23896.41|23776.41|23896.41|23776.41|23894.13|23774.13|10
1635274580000|2021-10-26 18:56:20|23896.42|23776.42|23900.36|23780.36|23900.36|23780.36|23896.42|23776.42|10
1635274590000|2021-10-26 18:56:30|23900.62|23780.62|23902.6|23782.6|23902.6|23782.6|23900.62|23780.62|10
1635274600000|2021-10-26 18:56:40|23901.64|23781.64|23902.78|23782.78|23903.22|23783.22|23901.49|23781.49|10
1635274610000|2021-10-26 18:56:50|23902.73|23782.73|23901.45|23781.45|23902.73|23782.73|23901.16|23781.16|9
1635274620000|2021-10-26 18:57:00|23901.55|23781.55|23902.76|23782.76|23903.64|23783.64|23901.14|23781.14|8
1635274630000|2021-10-26 18:57:10|23902.7|23782.7|23900.84|23780.84|23903.06|23783.06|23900.84|23780.84|9
1635274640000|2021-10-26 18:57:20|23900.94|23780.94|23899.82|23779.82|23901.17|23781.17|23899.11|23779.11|10
1635274650000|2021-10-26 18:57:30|23901.55|23781.55|23900.55|23780.55|23902.83|23782.83|23900.53|23780.53|10
1635274660000|2021-10-26 18:57:40|23900.85|23780.85|23901.85|23781.85|23902.48|23782.48|23900.76|23780.76|10
1635274670000|2021-10-26 18:57:50|23901.74|23781.74|23898.68|23778.68|23901.74|23781.74|23898.22|23778.22|10
1635274680000|2021-10-26 18:58:00|23899.09|23779.09|23896.58|23776.58|23899.09|23779.09|23896.58|23776.58|10
1635274690000|2021-10-26 18:58:10|23897.01|23777.01|23895.95|23775.95|23897.55|23777.55|23895.63|23775.63|10
1635274700000|2021-10-26 18:58:20|23895.48|23775.48|23890.37|23770.37|23895.48|23775.48|23890.37|23770.37|9
1635274710000|2021-10-26 18:58:30|23890.34|23770.34|23887.89|23767.89|23890.34|23770.34|23887.79|23767.79|10
1635274720000|2021-10-26 18:58:40|23888.32|23768.32|23884.94|23764.94|23888.74|23768.74|23884.94|23764.94|9
1635274730000|2021-10-26 18:58:50|23885.02|23765.02|23880.87|23760.87|23885.86|23765.86|23880.87|23760.87|10
1635274740000|2021-10-26 18:59:00|23880.93|23760.93|23877.24|23757.24|23880.93|23760.93|23876.55|23756.55|9
1635274750000|2021-10-26 18:59:10|23878.34|23758.34|23882.96|23762.96|23882.96|23762.96|23878.34|23758.34|10
1635274760000|2021-10-26 18:59:20|23883.07|23763.07|23881.63|23761.63|23883.89|23763.89|23881.63|23761.63|10
1635274770000|2021-10-26 18:59:30|23882.18|23762.18|23883.87|23763.87|23883.89|23763.89|23882.18|23762.18|10
1635274780000|2021-10-26 18:59:40|23883.82|23763.82|23883.69|23763.69|23884.3|23764.3|23883.16|23763.16|10
1635274790000|2021-10-26 18:59:50|23884.1|23764.1|23883.53|23763.53|23884.1|23764.1|23882.83|23762.83|10
1635274800000|2021-10-26 19:00:00|23883.96|23763.96|23888.4|23768.4|23888.4|23768.4|23883.96|23763.96|10
1635274810000|2021-10-26 19:00:10|23888.49|23768.49|23897.4|23777.4|23897.4|23777.4|23888.49|23768.49|10
1635274820000|2021-10-26 19:00:20|23897.55|23777.55|23906.06|23786.06|23906.06|23786.06|23897.55|23777.55|10
1635274830000|2021-10-26 19:00:30|23906.65|23786.65|23907.81|23787.81|23908.1|23788.1|23906.36|23786.36|10
1635274840000|2021-10-26 19:00:40|23907.78|23787.78|23907.72|23787.72|23908.24|23788.24|23906.66|23786.66|9
1635274850000|2021-10-26 19:00:50|23908.14|23788.14|23908.41|23788.41|23908.41|23788.41|23907.57|23787.57|10
1635274860000|2021-10-26 19:01:00|23908.14|23788.14|23908.86|23788.86|23908.9|23788.9|23907.34|23787.34|10
1635274870000|2021-10-26 19:01:10|23909.14|23789.14|23909.89|23789.89|23909.94|23789.94|23909.14|23789.14|10
1635274880000|2021-10-26 19:01:20|23909.85|23789.85|23909.51|23789.51|23910.33|23790.33|23908.73|23788.73|10
1635274890000|2021-10-26 19:01:30|23909.1|23789.1|23912.36|23792.36|23912.36|23792.36|23909.1|23789.1|10
1635274900000|2021-10-26 19:01:40|23911.98|23791.98|23912.67|23792.67|23912.93|23792.93|23911.62|23791.62|10
1635274910000|2021-10-26 19:01:50|23912.76|23792.76|23910.91|23790.91|23912.76|23792.76|23910.81|23790.81|10
1635274920000|2021-10-26 19:02:00|23911.17|23791.17|23911.1|23791.1|23912.02|23792.02|23909.62|23789.62|10
1635274930000|2021-10-26 19:02:10|23911.27|23791.27|23911.62|23791.62|23912.04|23792.04|23910.11|23790.11|10
1635274940000|2021-10-26 19:02:20|23911.57|23791.57|23912.26|23792.26|23912.26|23792.26|23911.29|23791.29|10
1635274950000|2021-10-26 19:02:30|23912.52|23792.52|23912.08|23792.08|23913.69|23793.69|23912.08|23792.08|10
1635274960000|2021-10-26 19:02:40|23911.9|23791.9|23910.33|23790.33|23911.91|23791.91|23910.33|23790.33|10
1635274970000|2021-10-26 19:02:50|23910.28|23790.28|23910.78|23790.78|23911.04|23791.04|23909.35|23789.35|9
1635274980000|2021-10-26 19:03:00|23910.16|23790.16|23908.96|23788.96|23910.89|23790.89|23908.45|23788.45|10
1635274990000|2021-10-26 19:03:10|23911.05|23791.05|23910.59|23790.59|23911.47|23791.47|23910.58|23790.58|10
1635275000000|2021-10-26 19:03:20|23910.96|23790.96|23912.31|23792.31|23912.31|23792.31|23910.96|23790.96|10
1635275010000|2021-10-26 19:03:30|23910.34|23790.34|23906.62|23786.62|23910.34|23790.34|23906.61|23786.61|10
1635275020000|2021-10-26 19:03:40|23906.91|23786.91|23907.88|23787.88|23907.88|23787.88|23906.43|23786.43|10
1635275030000|2021-10-26 19:03:50|23907.72|23787.72|23908.95|23788.95|23908.95|23788.95|23906.83|23786.83|10
1635275040000|2021-10-26 19:04:00|23908.96|23788.96|23906.49|23786.49|23908.96|23788.96|23906.49|23786.49|10
1635275050000|2021-10-26 19:04:10|23906.68|23786.68|23906.53|23786.53|23907.6|23787.6|23906.43|23786.43|10
1635275060000|2021-10-26 19:04:20|23906.47|23786.47|23906.32|23786.32|23908.46|23788.46|23906.32|23786.32|10
1635275070000|2021-10-26 19:04:30|23906.25|23786.25|23905.82|23785.82|23907.04|23787.04|23905.82|23785.82|10
1635275080000|2021-10-26 19:04:40|23907.07|23787.07|23907.26|23787.26|23907.26|23787.26|23906.69|23786.69|9
1635275090000|2021-10-26 19:04:50|23906.85|23786.85|23906.43|23786.43|23906.97|23786.97|23906.39|23786.39|10
1635275100000|2021-10-26 19:05:00|23906.53|23786.53|23906.98|23786.98|23906.99|23786.99|23906.03|23786.03|9
1635275110000|2021-10-26 19:05:10|23906.71|23786.71|23907.57|23787.57|23907.64|23787.64|23906.71|23786.71|10
1635275120000|2021-10-26 19:05:20|23907.34|23787.34|23905.74|23785.74|23907.76|23787.76|23905.74|23785.74|10
1635275130000|2021-10-26 19:05:30|23905.8|23785.8|23903.22|23783.22|23905.96|23785.96|23903.22|23783.22|10
1635275140000|2021-10-26 19:05:40|23903.21|23783.21|23902.47|23782.47|23904.08|23784.08|23902.15|23782.15|10
1635275150000|2021-10-26 19:05:50|23902.4|23782.4|23901.7|23781.7|23902.45|23782.45|23901.29|23781.29|10
1635275160000|2021-10-26 19:06:00|23900.9|23780.9|23900.67|23780.67|23900.9|23780.9|23900.24|23780.24|10
1635275170000|2021-10-26 19:06:10|23900.47|23780.47|23900.92|23780.92|23901.68|23781.68|23900.26|23780.26|9
1635275180000|2021-10-26 19:06:20|23900.52|23780.52|23901.45|23781.45|23901.66|23781.66|23900.52|23780.52|8
1635275190000|2021-10-26 19:06:30|23901.36|23781.36|23903.34|23783.34|23903.34|23783.34|23901.36|23781.36|10
1635275200000|2021-10-26 19:06:40|23903.61|23783.61|23905.03|23785.03|23906.4|23786.4|23903.61|23783.61|10
1635275210000|2021-10-26 19:06:50|23904.91|23784.91|23902.67|23782.67|23904.91|23784.91|23902.67|23782.67|8
1635275220000|2021-10-26 19:07:00|23903.81|23783.81|23903.68|23783.68|23904.54|23784.54|23903.22|23783.22|10
1635275230000|2021-10-26 19:07:10|23902.55|23782.55|23900.64|23780.64|23902.72|23782.72|23900.54|23780.54|10
1635275240000|2021-10-26 19:07:20|23901.08|23781.08|23899.27|23779.27|23901.14|23781.14|23898.95|23778.95|10
1635275250000|2021-10-26 19:07:30|23898.77|23778.77|23896.07|23776.07|23898.77|23778.77|23896.07|23776.07|10
1635275260000|2021-10-26 19:07:40|23894.15|23774.15|23888.18|23768.18|23894.15|23774.15|23888.18|23768.18|10
1635275270000|2021-10-26 19:07:50|23888.51|23768.51|23884.34|23764.34|23888.51|23768.51|23884.34|23764.34|10
1635275280000|2021-10-26 19:08:00|23884.25|23764.25|23880.53|23760.53|23884.49|23764.49|23880.53|23760.53|10
1635275290000|2021-10-26 19:08:10|23880.07|23760.07|23884.01|23764.01|23884.01|23764.01|23879.86|23759.86|10
1635275300000|2021-10-26 19:08:20|23882.87|23762.87|23882.03|23762.03|23883.34|23763.34|23880.85|23760.85|10
1635275310000|2021-10-26 19:08:30|23881.76|23761.76|23882.47|23762.47|23883.99|23763.99|23881.76|23761.76|10
1635275320000|2021-10-26 19:08:40|23882.54|23762.54|23885.63|23765.63|23885.63|23765.63|23882.54|23762.54|10
1635275330000|2021-10-26 19:08:50|23885.88|23765.88|23889.17|23769.17|23889.17|23769.17|23885.56|23765.56|10
1635275340000|2021-10-26 19:09:00|23888.45|23768.45|23893.4|23773.4|23893.4|23773.4|23888.45|23768.45|10
1635275350000|2021-10-26 19:09:10|23893.32|23773.32|23896.23|23776.23|23896.23|23776.23|23892.7|23772.7|10
1635275360000|2021-10-26 19:09:20|23896.85|23776.85|23901.75|23781.75|23901.75|23781.75|23896.71|23776.71|10
1635275370000|2021-10-26 19:09:30|23902.28|23782.28|23906.55|23786.55|23906.55|23786.55|23902.1|23782.1|9
1635275380000|2021-10-26 19:09:40|23906.32|23786.32|23905.93|23785.93|23906.85|23786.85|23905.53|23785.53|10
1635275390000|2021-10-26 19:09:50|23906.67|23786.67|23907.92|23787.92|23907.92|23787.92|23906.45|23786.45|10
1635275400000|2021-10-26 19:10:00|23907.87|23787.87|23907.03|23787.03|23909.01|23789.01|23907.03|23787.03|10
1635275410000|2021-10-26 19:10:10|23906.82|23786.82|23904.89|23784.89|23906.97|23786.97|23904.6|23784.6|10
1635275420000|2021-10-26 19:10:20|23904.16|23784.16|23900.68|23780.68|23904.16|23784.16|23900.68|23780.68|10
1635275430000|2021-10-26 19:10:30|23900.67|23780.67|23898.46|23778.46|23901.64|23781.64|23898.46|23778.46|10
1635275440000|2021-10-26 19:10:40|23898.13|23778.13|23895.71|23775.71|23898.13|23778.13|23895.71|23775.71|10
1635275450000|2021-10-26 19:10:50|23895.43|23775.43|23895.24|23775.24|23896|23776|23894.2|23774.2|10
1635275460000|2021-10-26 19:11:00|23895.27|23775.27|23895.23|23775.23|23896.12|23776.12|23895.23|23775.23|8
1635275470000|2021-10-26 19:11:10|23895.3|23775.3|23894.28|23774.28|23895.42|23775.42|23894.28|23774.28|10
1635275480000|2021-10-26 19:11:20|23894.82|23774.82|23894.27|23774.27|23894.87|23774.87|23893.22|23773.22|10
1635275490000|2021-10-26 19:11:30|23894.26|23774.26|23893.71|23773.71|23894.26|23774.26|23892.92|23772.92|10
1635275500000|2021-10-26 19:11:40|23893.89|23773.89|23894.02|23774.02|23895.08|23775.08|23893.61|23773.61|10
1635275510000|2021-10-26 19:11:50|23894.09|23774.09|23894.98|23774.98|23895.64|23775.64|23893.97|23773.97|10
1635275520000|2021-10-26 19:12:00|23895.29|23775.29|23900.02|23780.02|23900.02|23780.02|23895.29|23775.29|10
1635275530000|2021-10-26 19:12:10|23900.15|23780.15|23901.28|23781.28|23901.28|23781.28|23899.4|23779.4|10
1635275540000|2021-10-26 19:12:20|23901.37|23781.37|23902.96|23782.96|23903.03|23783.03|23900.66|23780.66|10
1635275550000|2021-10-26 19:12:30|23902.62|23782.62|23900.71|23780.71|23902.72|23782.72|23900.25|23780.25|10
1635275560000|2021-10-26 19:12:40|23900.36|23780.36|23899.72|23779.72|23902.36|23782.36|23899.72|23779.72|9
1635275570000|2021-10-26 19:12:50|23899.63|23779.63|23898.65|23778.65|23900.06|23780.06|23898.65|23778.65|10
1635275580000|2021-10-26 19:13:00|23898.61|23778.61|23898.18|23778.18|23899.44|23779.44|23897.45|23777.45|10
1635275590000|2021-10-26 19:13:10|23898.38|23778.38|23900.17|23780.17|23900.86|23780.86|23898.38|23778.38|10
1635275600000|2021-10-26 19:13:20|23900.27|23780.27|23897.83|23777.83|23900.28|23780.28|23897.83|23777.83|9
1635275610000|2021-10-26 19:13:30|23897.95|23777.95|23899.48|23779.48|23899.48|23779.48|23897.89|23777.89|10
1635275620000|2021-10-26 19:13:40|23901.71|23781.71|23902.13|23782.13|23902.13|23782.13|23900.3|23780.3|10
1635275630000|2021-10-26 19:13:50|23901.91|23781.91|23903.94|23783.94|23903.94|23783.94|23901.39|23781.39|10
1635275640000|2021-10-26 19:14:00|23906.52|23786.52|23910.97|23790.97|23911.06|23791.06|23906.52|23786.52|10
1635275650000|2021-10-26 19:14:10|23911.31|23791.31|23915.07|23795.07|23915.07|23795.07|23911.31|23791.31|10
1635275660000|2021-10-26 19:14:20|23914.29|23794.29|23911.41|23791.41|23914.29|23794.29|23911.41|23791.41|10
1635275670000|2021-10-26 19:14:30|23910.66|23790.66|23907.25|23787.25|23910.66|23790.66|23905.66|23785.66|10
1635275680000|2021-10-26 19:14:40|23907.39|23787.39|23905.48|23785.48|23907.39|23787.39|23905.48|23785.48|7
1635275690000|2021-10-26 19:14:50|23907.14|23787.14|23906.35|23786.35|23907.82|23787.82|23906.35|23786.35|10
1635275700000|2021-10-26 19:15:00|23906.32|23786.32|23905.02|23785.02|23907.47|23787.47|23905.02|23785.02|10
1635275710000|2021-10-26 19:15:10|23906.2|23786.2|23906.45|23786.45|23906.49|23786.49|23904.88|23784.88|10
1635275720000|2021-10-26 19:15:20|23906.51|23786.51|23904.2|23784.2|23906.64|23786.64|23904.2|23784.2|9
1635275730000|2021-10-26 19:15:30|23904.03|23784.03|23904.54|23784.54|23906.08|23786.08|23902.65|23782.65|10
1635275740000|2021-10-26 19:15:40|23903.65|23783.65|23904.87|23784.87|23904.87|23784.87|23902.77|23782.77|10
1635275750000|2021-10-26 19:15:50|23906.61|23786.61|23905|23785|23907.24|23787.24|23905|23785|10
1635275760000|2021-10-26 19:16:00|23904.81|23784.81|23904.77|23784.77|23904.96|23784.96|23904.34|23784.34|10
1635275770000|2021-10-26 19:16:10|23906.01|23786.01|23905.4|23785.4|23906.24|23786.24|23904.93|23784.93|10
1635275780000|2021-10-26 19:16:20|23904.91|23784.91|23905.55|23785.55|23906.35|23786.35|23904.91|23784.91|10
1635275790000|2021-10-26 19:16:30|23906.82|23786.82|23905.76|23785.76|23906.82|23786.82|23905.38|23785.38|10
1635275800000|2021-10-26 19:16:40|23905.57|23785.57|23905.85|23785.85|23906.44|23786.44|23905.21|23785.21|10
1635275810000|2021-10-26 19:16:50|23905.43|23785.43|23907.31|23787.31|23907.31|23787.31|23905.43|23785.43|10
1635275820000|2021-10-26 19:17:00|23907.08|23787.08|23905.89|23785.89|23907.22|23787.22|23905.32|23785.32|10
1635275830000|2021-10-26 19:17:10|23905.38|23785.38|23905.25|23785.25|23905.7|23785.7|23905.25|23785.25|10
1635275840000|2021-10-26 19:17:20|23905.23|23785.23|23905.86|23785.86|23905.86|23785.86|23904.61|23784.61|9
1635275850000|2021-10-26 19:17:30|23905.05|23785.05|23899.73|23779.73|23905.42|23785.42|23899.73|23779.73|10
1635275860000|2021-10-26 19:17:40|23900.83|23780.83|23897.89|23777.89|23901.05|23781.05|23897.57|23777.57|9
1635275870000|2021-10-26 19:17:50|23898.54|23778.54|23896.41|23776.41|23899.29|23779.29|23896.41|23776.41|10
1635275880000|2021-10-26 19:18:00|23896.24|23776.24|23897.27|23777.27|23897.4|23777.4|23896.07|23776.07|9
1635275890000|2021-10-26 19:18:10|23896.47|23776.47|23897.25|23777.25|23898.26|23778.26|23896.47|23776.47|10
1635275900000|2021-10-26 19:18:20|23897.16|23777.16|23895.72|23775.72|23898.05|23778.05|23894.89|23774.89|10
1635275910000|2021-10-26 19:18:30|23895.83|23775.83|23896.51|23776.51|23897.14|23777.14|23895.83|23775.83|10
1635275920000|2021-10-26 19:18:40|23896.74|23776.74|23896.92|23776.92|23897.77|23777.77|23896.65|23776.65|10
1635275930000|2021-10-26 19:18:50|23896.97|23776.97|23899.9|23779.9|23900.16|23780.16|23896.94|23776.94|10
1635275940000|2021-10-26 19:19:00|23900.25|23780.25|23901.26|23781.26|23901.34|23781.34|23900.25|23780.25|10
1635275950000|2021-10-26 19:19:10|23901.28|23781.28|23902.76|23782.76|23902.78|23782.78|23901.24|23781.24|10
1635275960000|2021-10-26 19:19:20|23903.03|23783.03|23903.93|23783.93|23904.95|23784.95|23903.03|23783.03|8
1635275970000|2021-10-26 19:19:30|23904.36|23784.36|23911.55|23791.55|23911.55|23791.55|23904.36|23784.36|10
1635275980000|2021-10-26 19:19:40|23911.75|23791.75|23919.92|23799.92|23919.92|23799.92|23911.75|23791.75|10
1635275990000|2021-10-26 19:19:50|23919.55|23799.55|23922.1|23802.1|23924.07|23804.07|23919.55|23799.55|10
1635276000000|2021-10-26 19:20:00|23921.65|23801.65|23923.25|23803.25|23923.25|23803.25|23921.19|23801.19|10
1635276010000|2021-10-26 19:20:10|23921.9|23801.9|23919.17|23799.17|23921.9|23801.9|23919.17|23799.17|10
1635276020000|2021-10-26 19:20:20|23918.68|23798.68|23916.66|23796.66|23918.68|23798.68|23916.38|23796.38|10
1635276030000|2021-10-26 19:20:30|23916.51|23796.51|23910.24|23790.24|23916.51|23796.51|23910.24|23790.24|10
1635276040000|2021-10-26 19:20:40|23910.22|23790.22|23904.17|23784.17|23910.22|23790.22|23904.12|23784.12|10
1635276050000|2021-10-26 19:20:50|23904.46|23784.46|23901.82|23781.82|23904.46|23784.46|23901.54|23781.54|10
1635276060000|2021-10-26 19:21:00|23901.67|23781.67|23898.35|23778.35|23901.92|23781.92|23898.35|23778.35|10
1635276070000|2021-10-26 19:21:10|23897.96|23777.96|23897.34|23777.34|23897.96|23777.96|23896.6|23776.6|10
1635276080000|2021-10-26 19:21:20|23896.88|23776.88|23895.67|23775.67|23897.19|23777.19|23894.76|23774.76|10
1635276090000|2021-10-26 19:21:30|23895.68|23775.68|23895.77|23775.77|23895.9|23775.9|23894.82|23774.82|10
1635276100000|2021-10-26 19:21:40|23895.75|23775.75|23894.86|23774.86|23896.96|23776.96|23894.59|23774.59|10
1635276110000|2021-10-26 19:21:50|23894.15|23774.15|23889.36|23769.36|23894.15|23774.15|23888.38|23768.38|10
1635276120000|2021-10-26 19:22:00|23889.19|23769.19|23890.18|23770.18|23890.18|23770.18|23888.45|23768.45|9
1635276130000|2021-10-26 19:22:10|23890.25|23770.25|23890.19|23770.19|23891.1|23771.1|23889.73|23769.73|10
1635276140000|2021-10-26 19:22:20|23890.09|23770.09|23891.02|23771.02|23891.02|23771.02|23888.84|23768.84|10
1635276150000|2021-10-26 19:22:30|23891.65|23771.65|23894.3|23774.3|23894.68|23774.68|23891.63|23771.63|10
1635276160000|2021-10-26 19:22:40|23895.13|23775.13|23895.39|23775.39|23895.39|23775.39|23893.73|23773.73|10
1635276170000|2021-10-26 19:22:50|23893.43|23773.43|23894.32|23774.32|23894.32|23774.32|23892.94|23772.94|10
1635276180000|2021-10-26 19:23:00|23894.05|23774.05|23894.83|23774.83|23896.35|23776.35|23893.57|23773.57|10
1635276190000|2021-10-26 19:23:10|23894.86|23774.86|23898.37|23778.37|23898.37|23778.37|23894.86|23774.86|10
1635276200000|2021-10-26 19:23:20|23899.11|23779.11|23899.62|23779.62|23900.3|23780.3|23899.11|23779.11|10
1635276210000|2021-10-26 19:23:30|23899.68|23779.68|23900.43|23780.43|23900.43|23780.43|23899.1|23779.1|10
1635276220000|2021-10-26 19:23:40|23900.24|23780.24|23899.81|23779.81|23900.91|23780.91|23899.56|23779.56|9
1635276230000|2021-10-26 19:23:50|23899.89|23779.89|23899.61|23779.61|23900.07|23780.07|23899.06|23779.06|10
1635276240000|2021-10-26 19:24:00|23899.62|23779.62|23899.19|23779.19|23900.05|23780.05|23899.19|23779.19|8
1635276250000|2021-10-26 19:24:10|23900.17|23780.17|23904.37|23784.37|23904.37|23784.37|23900.15|23780.15|10
1635276260000|2021-10-26 19:24:20|23903.16|23783.16|23904.42|23784.42|23904.91|23784.91|23903.16|23783.16|10
1635276270000|2021-10-26 19:24:30|23904.54|23784.54|23905.13|23785.13|23905.13|23785.13|23904.46|23784.46|10
1635276280000|2021-10-26 19:24:40|23907.5|23787.5|23907.47|23787.47|23908.12|23788.12|23907.14|23787.14|8
1635276290000|2021-10-26 19:24:50|23907.19|23787.19|23906|23786|23907.22|23787.22|23905.96|23785.96|10
1635276300000|2021-10-26 19:25:00|23905.7|23785.7|23903.88|23783.88|23905.86|23785.86|23903.41|23783.41|10
1635276310000|2021-10-26 19:25:10|23902.64|23782.64|23900.94|23780.94|23902.64|23782.64|23900.94|23780.94|9
1635276320000|2021-10-26 19:25:20|23900.86|23780.86|23900.1|23780.1|23902.51|23782.51|23900.1|23780.1|10
1635276330000|2021-10-26 19:25:30|23900.09|23780.09|23898.89|23778.89|23900.19|23780.19|23898.87|23778.87|9
1635276340000|2021-10-26 19:25:40|23900.05|23780.05|23896.84|23776.84|23900.05|23780.05|23896.53|23776.53|9
1635276350000|2021-10-26 19:25:50|23896.65|23776.65|23897.21|23777.21|23897.93|23777.93|23896.65|23776.65|10
1635276360000|2021-10-26 19:26:00|23896.89|23776.89|23899.12|23779.12|23899.19|23779.19|23896.89|23776.89|9
1635276370000|2021-10-26 19:26:10|23898.85|23778.85|23897.48|23777.48|23899.14|23779.14|23897.21|23777.21|9
1635276380000|2021-10-26 19:26:20|23898.65|23778.65|23897.59|23777.59|23898.65|23778.65|23897.51|23777.51|8
1635276390000|2021-10-26 19:26:30|23897.44|23777.44|23895.68|23775.68|23897.45|23777.45|23895.68|23775.68|10
1635276400000|2021-10-26 19:26:40|23895.48|23775.48|23894.54|23774.54|23896.88|23776.88|23894.22|23774.22|9
1635276410000|2021-10-26 19:26:50|23895.44|23775.44|23893.79|23773.79|23895.44|23775.44|23893.25|23773.25|9
1635276420000|2021-10-26 19:27:00|23894.71|23774.71|23894.24|23774.24|23894.88|23774.88|23893.39|23773.39|10
1635276430000|2021-10-26 19:27:10|23894.18|23774.18|23893.29|23773.29|23895.03|23775.03|23893.27|23773.27|10
1635276440000|2021-10-26 19:27:20|23892.68|23772.68|23892.5|23772.5|23892.79|23772.79|23892.5|23772.5|7
1635276450000|2021-10-26 19:27:30|23892.48|23772.48|23890.09|23770.09|23892.48|23772.48|23890.09|23770.09|9
1635276460000|2021-10-26 19:27:40|23889.07|23769.07|23889.28|23769.28|23890.2|23770.2|23888.86|23768.86|10
1635276470000|2021-10-26 19:27:50|23889.41|23769.41|23891|23771|23891.99|23771.99|23889.41|23769.41|10
1635276480000|2021-10-26 19:28:00|23890.3|23770.3|23890.84|23770.84|23891.21|23771.21|23890.29|23770.29|10
1635276490000|2021-10-26 19:28:10|23891|23771|23890.35|23770.35|23891.49|23771.49|23890.03|23770.03|10
1635276500000|2021-10-26 19:28:20|23890.78|23770.78|23891.84|23771.84|23892.26|23772.26|23890.78|23770.78|10
1635276510000|2021-10-26 19:28:30|23891.6|23771.6|23891.47|23771.47|23892.81|23772.81|23891.15|23771.15|10
1635276520000|2021-10-26 19:28:40|23891.15|23771.15|23890.79|23770.79|23892.03|23772.03|23890.48|23770.48|10
1635276530000|2021-10-26 19:28:50|23889.87|23769.87|23889.41|23769.41|23890.64|23770.64|23889.09|23769.09|10
1635276540000|2021-10-26 19:29:00|23889.6|23769.6|23890.54|23770.54|23890.54|23770.54|23888.99|23768.99|10
1635276550000|2021-10-26 19:29:10|23891.13|23771.13|23890.21|23770.21|23891.29|23771.29|23889.67|23769.67|10
1635276560000|2021-10-26 19:29:20|23890.38|23770.38|23889.93|23769.93|23890.38|23770.38|23889.05|23769.05|10
1635276570000|2021-10-26 19:29:30|23889.65|23769.65|23889.97|23769.97|23890.54|23770.54|23888.59|23768.59|10
1635276580000|2021-10-26 19:29:40|23889.73|23769.73|23892.1|23772.1|23892.3|23772.3|23889.73|23769.73|10
1635276590000|2021-10-26 19:29:50|23891.81|23771.81|23891.94|23771.94|23891.94|23771.94|23890.2|23770.2|8
1635276600000|2021-10-26 19:30:00|23889.9|23769.9|23887.73|23767.73|23889.9|23769.9|23887.65|23767.65|10
1635276610000|2021-10-26 19:30:10|23886.76|23766.76|23882.79|23762.79|23887|23767|23882.79|23762.79|10
1635276620000|2021-10-26 19:30:20|23883.49|23763.49|23884.97|23764.97|23886.05|23766.05|23881.94|23761.94|9
1635276630000|2021-10-26 19:30:30|23885.41|23765.41|23895.2|23775.2|23895.2|23775.2|23885.41|23765.41|10
1635276640000|2021-10-26 19:30:40|23894.86|23774.86|23894.6|23774.6|23894.86|23774.86|23892.03|23772.03|10
1635276650000|2021-10-26 19:30:50|23894.8|23774.8|23903.14|23783.14|23903.14|23783.14|23894.7|23774.7|9
1635276660000|2021-10-26 19:31:00|23903.37|23783.37|23902.79|23782.79|23904.02|23784.02|23902.58|23782.58|10
1635276670000|2021-10-26 19:31:10|23902.9|23782.9|23901.12|23781.12|23903.53|23783.53|23901.12|23781.12|10
1635276680000|2021-10-26 19:31:20|23900.9|23780.9|23899.82|23779.82|23901.64|23781.64|23899.82|23779.82|10
1635276690000|2021-10-26 19:31:30|23899.85|23779.85|23900.04|23780.04|23900.13|23780.13|23898.19|23778.19|10
1635276700000|2021-10-26 19:31:40|23900.39|23780.39|23900.88|23780.88|23901.53|23781.53|23900.35|23780.35|10
1635276710000|2021-10-26 19:31:50|23900.96|23780.96|23906.82|23786.82|23907.46|23787.46|23900.96|23780.96|10
1635276720000|2021-10-26 19:32:00|23906.34|23786.34|23905.93|23785.93|23907.39|23787.39|23905.93|23785.93|10
1635276730000|2021-10-26 19:32:10|23905.75|23785.75|23904.42|23784.42|23905.75|23785.75|23903.98|23783.98|10
1635276740000|2021-10-26 19:32:20|23903.96|23783.96|23906.01|23786.01|23906.01|23786.01|23903.96|23783.96|9
1635276750000|2021-10-26 19:32:30|23904.66|23784.66|23901.13|23781.13|23904.82|23784.82|23901.13|23781.13|9
1635276760000|2021-10-26 19:32:40|23901.08|23781.08|23899.59|23779.59|23901.17|23781.17|23899.59|23779.59|9
1635276770000|2021-10-26 19:32:50|23898.86|23778.86|23901.75|23781.75|23903.11|23783.11|23898.86|23778.86|10
1635276780000|2021-10-26 19:33:00|23902.76|23782.76|23904.24|23784.24|23904.24|23784.24|23901.94|23781.94|10
1635276790000|2021-10-26 19:33:10|23903.09|23783.09|23905.84|23785.84|23906.65|23786.65|23903.09|23783.09|10
1635276800000|2021-10-26 19:33:20|23905.63|23785.63|23906.48|23786.48|23906.48|23786.48|23905.21|23785.21|9
1635276810000|2021-10-26 19:33:30|23906.65|23786.65|23904.62|23784.62|23906.82|23786.82|23904.62|23784.62|10
1635276820000|2021-10-26 19:33:40|23904.42|23784.42|23903.44|23783.44|23904.42|23784.42|23903.11|23783.11|10
1635276830000|2021-10-26 19:33:50|23903.04|23783.04|23903.59|23783.59|23903.67|23783.67|23903.04|23783.04|10
1635276840000|2021-10-26 19:34:00|23902.86|23782.86|23904.56|23784.56|23904.56|23784.56|23902.5|23782.5|10
1635276850000|2021-10-26 19:34:10|23904.49|23784.49|23901.52|23781.52|23904.7|23784.7|23901.52|23781.52|10
1635276860000|2021-10-26 19:34:20|23898.71|23778.71|23893.73|23773.73|23898.93|23778.93|23893.73|23773.73|10
1635276870000|2021-10-26 19:34:30|23894.83|23774.83|23894.11|23774.11|23894.83|23774.83|23892.22|23772.22|10
1635276880000|2021-10-26 19:34:40|23894.35|23774.35|23898.91|23778.91|23898.91|23778.91|23894.35|23774.35|10
1635276890000|2021-10-26 19:34:50|23900.42|23780.42|23905.26|23785.26|23905.26|23785.26|23900.42|23780.42|10
1635276900000|2021-10-26 19:35:00|23905.96|23785.96|23905.37|23785.37|23905.96|23785.96|23904|23784|10
1635276910000|2021-10-26 19:35:10|23905.39|23785.39|23907.86|23787.86|23907.86|23787.86|23905.39|23785.39|10
1635276920000|2021-10-26 19:35:20|23907.6|23787.6|23906.07|23786.07|23907.6|23787.6|23905.77|23785.77|10
1635276930000|2021-10-26 19:35:30|23905.6|23785.6|23907.21|23787.21|23907.21|23787.21|23905.6|23785.6|10
1635276940000|2021-10-26 19:35:40|23907.27|23787.27|23907.24|23787.24|23907.63|23787.63|23906.59|23786.59|10
1635276950000|2021-10-26 19:35:50|23907.02|23787.02|23908.39|23788.39|23908.39|23788.39|23907.02|23787.02|9
1635276960000|2021-10-26 19:36:00|23908.37|23788.37|23911.19|23791.19|23911.19|23791.19|23907.51|23787.51|10
1635276970000|2021-10-26 19:36:10|23911.59|23791.59|23911.99|23791.99|23912.11|23792.11|23911.07|23791.07|10
1635276980000|2021-10-26 19:36:20|23912.27|23792.27|23914.71|23794.71|23915.49|23795.49|23911.2|23791.2|9
1635276990000|2021-10-26 19:36:30|23914.85|23794.85|23916.75|23796.75|23916.75|23796.75|23914.67|23794.67|9
1635277000000|2021-10-26 19:36:40|23916.68|23796.68|23917.21|23797.21|23917.62|23797.62|23916.68|23796.68|10
1635277010000|2021-10-26 19:36:50|23915.36|23795.36|23923.32|23803.32|23923.38|23803.38|23915.36|23795.36|10
1635277020000|2021-10-26 19:37:00|23923.14|23803.14|23922.56|23802.56|23923.14|23803.14|23921.5|23801.5|10
1635277030000|2021-10-26 19:37:10|23923.02|23803.02|23922.1|23802.1|23923.11|23803.11|23921.81|23801.81|10
1635277040000|2021-10-26 19:37:20|23921.99|23801.99|23917.84|23797.84|23921.99|23801.99|23917.84|23797.84|10
1635277050000|2021-10-26 19:37:30|23918.42|23798.42|23915.19|23795.19|23918.42|23798.42|23915.19|23795.19|10
1635277060000|2021-10-26 19:37:40|23915.02|23795.02|23914.37|23794.37|23915.02|23795.02|23913.24|23793.24|10
1635277070000|2021-10-26 19:37:50|23913.65|23793.65|23914.58|23794.58|23914.58|23794.58|23912.37|23792.37|10
1635277080000|2021-10-26 19:38:00|23914.66|23794.66|23910.83|23790.83|23914.69|23794.69|23910.83|23790.83|9
1635277090000|2021-10-26 19:38:10|23910.74|23790.74|23910.65|23790.65|23911.82|23791.82|23910.61|23790.61|9
1635277100000|2021-10-26 19:38:20|23910.57|23790.57|23910.19|23790.19|23910.57|23790.57|23908.98|23788.98|10
1635277110000|2021-10-26 19:38:30|23909.92|23789.92|23909.78|23789.78|23910.61|23790.61|23909.62|23789.62|10
1635277120000|2021-10-26 19:38:40|23909.3|23789.3|23910.59|23790.59|23910.87|23790.87|23909.24|23789.24|10
1635277130000|2021-10-26 19:38:50|23912.23|23792.23|23909.27|23789.27|23912.23|23792.23|23909.27|23789.27|10
1635277140000|2021-10-26 19:39:00|23909.92|23789.92|23909.93|23789.93|23909.93|23789.93|23909.6|23789.6|7
1635277150000|2021-10-26 19:39:10|23909.87|23789.87|23909.91|23789.91|23910.03|23790.03|23908.8|23788.8|10
1635277160000|2021-10-26 19:39:20|23910.13|23790.13|23908.71|23788.71|23910.13|23790.13|23908.02|23788.02|10
1635277170000|2021-10-26 19:39:30|23908.91|23788.91|23904.24|23784.24|23908.91|23788.91|23904.24|23784.24|9
1635277180000|2021-10-26 19:39:40|23904.58|23784.58|23905.34|23785.34|23905.34|23785.34|23904.44|23784.44|10
1635277190000|2021-10-26 19:39:50|23903.97|23783.97|23903.5|23783.5|23904.19|23784.19|23903.5|23783.5|7
1635277200000|2021-10-26 19:40:00|23903.53|23783.53|23905.18|23785.18|23905.26|23785.26|23903.53|23783.53|10
1635277210000|2021-10-26 19:40:10|23905.17|23785.17|23904.93|23784.93|23905.17|23785.17|23904.22|23784.22|9
1635277220000|2021-10-26 19:40:20|23905.53|23785.53|23905.9|23785.9|23906.02|23786.02|23905.34|23785.34|9
1635277230000|2021-10-26 19:40:30|23906.65|23786.65|23907.6|23787.6|23908.11|23788.11|23906.65|23786.65|10
1635277240000|2021-10-26 19:40:40|23907.51|23787.51|23909.65|23789.65|23909.65|23789.65|23907.51|23787.51|10
1635277250000|2021-10-26 19:40:50|23909.12|23789.12|23908.71|23788.71|23909.28|23789.28|23907.99|23787.99|10
1635277260000|2021-10-26 19:41:00|23908.32|23788.32|23914.05|23794.05|23914.05|23794.05|23908.32|23788.32|10
1635277270000|2021-10-26 19:41:10|23913.68|23793.68|23914.21|23794.21|23914.21|23794.21|23913.16|23793.16|10
1635277280000|2021-10-26 19:41:20|23914.03|23794.03|23914.7|23794.7|23916|23796|23914.03|23794.03|9
1635277290000|2021-10-26 19:41:30|23913.89|23793.89|23914.74|23794.74|23914.98|23794.98|23913.2|23793.2|10
1635277300000|2021-10-26 19:41:40|23914.87|23794.87|23914.36|23794.36|23915.1|23795.1|23914.36|23794.36|8
1635277310000|2021-10-26 19:41:50|23913.94|23793.94|23912.15|23792.15|23913.94|23793.94|23912.15|23792.15|9
1635277320000|2021-10-26 19:42:00|23912.53|23792.53|23913.24|23793.24|23913.24|23793.24|23912.08|23792.08|10
1635277330000|2021-10-26 19:42:10|23913.11|23793.11|23913.29|23793.29|23914.41|23794.41|23912.58|23792.58|10
1635277340000|2021-10-26 19:42:20|23913.5|23793.5|23915.65|23795.65|23915.71|23795.71|23913.34|23793.34|10
1635277350000|2021-10-26 19:42:30|23915.3|23795.3|23913.66|23793.66|23916.13|23796.13|23913.23|23793.23|10
1635277360000|2021-10-26 19:42:40|23913.21|23793.21|23913.22|23793.22|23914.29|23794.29|23913.17|23793.17|10
1635277370000|2021-10-26 19:42:50|23913.35|23793.35|23915.5|23795.5|23915.5|23795.5|23913.29|23793.29|10
1635277380000|2021-10-26 19:43:00|23915.83|23795.83|23916.41|23796.41|23916.41|23796.41|23915.32|23795.32|10
1635277390000|2021-10-26 19:43:10|23916.38|23796.38|23916.99|23796.99|23917.26|23797.26|23915.92|23795.92|10
1635277400000|2021-10-26 19:43:20|23917.1|23797.1|23918.45|23798.45|23918.45|23798.45|23917.1|23797.1|9
1635277410000|2021-10-26 19:43:30|23918.51|23798.51|23919.27|23799.27|23920.49|23800.49|23918.15|23798.15|10
1635277420000|2021-10-26 19:43:40|23918.44|23798.44|23919.53|23799.53|23919.8|23799.8|23917.6|23797.6|10
1635277430000|2021-10-26 19:43:50|23919.45|23799.45|23918.36|23798.36|23919.7|23799.7|23918.36|23798.36|10
1635277440000|2021-10-26 19:44:00|23918.44|23798.44|23917.24|23797.24|23918.44|23798.44|23916.59|23796.59|10
1635277450000|2021-10-26 19:44:10|23916.86|23796.86|23917.59|23797.59|23917.83|23797.83|23916.86|23796.86|10
1635277460000|2021-10-26 19:44:20|23917.75|23797.75|23917.65|23797.65|23918.36|23798.36|23916.92|23796.92|10
1635277470000|2021-10-26 19:44:30|23917.55|23797.55|23916.18|23796.18|23918.51|23798.51|23916.18|23796.18|10
1635277480000|2021-10-26 19:44:40|23915.99|23795.99|23917.51|23797.51|23918.03|23798.03|23915.74|23795.74|10
1635277490000|2021-10-26 19:44:50|23917.36|23797.36|23915.65|23795.65|23917.36|23797.36|23915.65|23795.65|10
1635277500000|2021-10-26 19:45:00|23915.14|23795.14|23916.3|23796.3|23917.17|23797.17|23914.88|23794.88|10
1635277510000|2021-10-26 19:45:10|23916.52|23796.52|23913.87|23793.87|23917.72|23797.72|23913.87|23793.87|10
1635277520000|2021-10-26 19:45:20|23913.9|23793.9|23912.04|23792.04|23914.9|23794.9|23911.44|23791.44|10
1635277530000|2021-10-26 19:45:30|23912.07|23792.07|23913.1|23793.1|23914.58|23794.58|23912.07|23792.07|10
1635277540000|2021-10-26 19:45:40|23912.42|23792.42|23911.55|23791.55|23912.42|23792.42|23910.05|23790.05|10
1635277550000|2021-10-26 19:45:50|23911.6|23791.6|23910.72|23790.72|23911.6|23791.6|23909.32|23789.32|10
1635277560000|2021-10-26 19:46:00|23911.51|23791.51|23910.96|23790.96|23911.51|23791.51|23909.62|23789.62|9
1635277570000|2021-10-26 19:46:10|23911.26|23791.26|23911.41|23791.41|23912.12|23792.12|23910.2|23790.2|9
1635277580000|2021-10-26 19:46:20|23909.4|23789.4|23908.94|23788.94|23909.4|23789.4|23908.2|23788.2|10
1635277590000|2021-10-26 19:46:30|23908.06|23788.06|23908.68|23788.68|23908.68|23788.68|23907.95|23787.95|10
1635277600000|2021-10-26 19:46:40|23908.03|23788.03|23910.05|23790.05|23910.45|23790.45|23907.88|23787.88|10
1635277610000|2021-10-26 19:46:50|23910.4|23790.4|23914.55|23794.55|23914.88|23794.88|23910.4|23790.4|10
1635277620000|2021-10-26 19:47:00|23916.25|23796.25|23916.64|23796.64|23917.57|23797.57|23916.25|23796.25|10
1635277630000|2021-10-26 19:47:10|23916.92|23796.92|23918.55|23798.55|23918.55|23798.55|23916.54|23796.54|10
1635277640000|2021-10-26 19:47:20|23919.26|23799.26|23921.42|23801.42|23921.56|23801.56|23918.77|23798.77|10
1635277650000|2021-10-26 19:47:30|23921.33|23801.33|23920.63|23800.63|23921.33|23801.33|23920.25|23800.25|10
1635277660000|2021-10-26 19:47:40|23921.64|23801.64|23921.79|23801.79|23922.57|23802.57|23921.64|23801.64|10
1635277670000|2021-10-26 19:47:50|23921.68|23801.68|23922.48|23802.48|23923.17|23803.17|23921.52|23801.52|10
1635277680000|2021-10-26 19:48:00|23922.73|23802.73|23924.28|23804.28|23924.63|23804.63|23922.4|23802.4|9
1635277690000|2021-10-26 19:48:10|23923.22|23803.22|23925.89|23805.89|23925.95|23805.95|23923.22|23803.22|10
1635277700000|2021-10-26 19:48:20|23925.81|23805.81|23929.97|23809.97|23929.97|23809.97|23925.81|23805.81|10
1635277710000|2021-10-26 19:48:30|23931.42|23811.42|23931.01|23811.01|23931.62|23811.62|23930.72|23810.72|10
1635277720000|2021-10-26 19:48:40|23932.34|23812.34|23932.01|23812.01|23932.34|23812.34|23930.61|23810.61|10
1635277730000|2021-10-26 19:48:50|23933.12|23813.12|23932.33|23812.33|23933.15|23813.15|23931.99|23811.99|10
1635277740000|2021-10-26 19:49:00|23932.61|23812.61|23929.47|23809.47|23932.64|23812.64|23929.47|23809.47|10
1635277750000|2021-10-26 19:49:10|23929.24|23809.24|23925.84|23805.84|23930.16|23810.16|23925.84|23805.84|10
1635277760000|2021-10-26 19:49:20|23925.5|23805.5|23925.04|23805.04|23926.73|23806.73|23924.24|23804.24|10
1635277770000|2021-10-26 19:49:30|23925.01|23805.01|23922.58|23802.58|23925.01|23805.01|23922.57|23802.57|10
1635277780000|2021-10-26 19:49:40|23922.48|23802.48|23920.38|23800.38|23922.48|23802.48|23920.29|23800.29|10
1635277790000|2021-10-26 19:49:50|23920.54|23800.54|23920.56|23800.56|23921.35|23801.35|23919.58|23799.58|10
1635277800000|2021-10-26 19:50:00|23923.36|23803.36|23922.45|23802.45|23923.59|23803.59|23922.19|23802.19|10
1635277810000|2021-10-26 19:50:10|23922.55|23802.55|23922.95|23802.95|23924.01|23804.01|23922.14|23802.14|10
1635277820000|2021-10-26 19:50:20|23924.01|23804.01|23921.48|23801.48|23924.01|23804.01|23921.48|23801.48|10
1635277830000|2021-10-26 19:50:30|23921.34|23801.34|23918.56|23798.56|23921.5|23801.5|23918.56|23798.56|10
1635277840000|2021-10-26 19:50:40|23917.95|23797.95|23915.36|23795.36|23917.95|23797.95|23914.98|23794.98|10
1635277850000|2021-10-26 19:50:50|23915.38|23795.38|23913.51|23793.51|23916.29|23796.29|23913.51|23793.51|10
1635277860000|2021-10-26 19:51:00|23913.03|23793.03|23911.21|23791.21|23913.12|23793.12|23911.21|23791.21|10
1635277870000|2021-10-26 19:51:10|23911.3|23791.3|23913.03|23793.03|23913.03|23793.03|23910.91|23790.91|10
1635277880000|2021-10-26 19:51:20|23913.5|23793.5|23911.95|23791.95|23913.6|23793.6|23911.95|23791.95|10
1635277890000|2021-10-26 19:51:30|23911.9|23791.9|23913.55|23793.55|23913.59|23793.59|23911.79|23791.79|10
1635277900000|2021-10-26 19:51:40|23913.24|23793.24|23913.67|23793.67|23913.94|23793.94|23912.23|23792.23|10
1635277910000|2021-10-26 19:51:50|23912.93|23792.93|23912.11|23792.11|23913.65|23793.65|23912.11|23792.11|10
1635277920000|2021-10-26 19:52:00|23912.01|23792.01|23908.78|23788.78|23912.01|23792.01|23908.78|23788.78|10
1635277930000|2021-10-26 19:52:10|23906.85|23786.85|23906.86|23786.86|23907.99|23787.99|23906.85|23786.85|10
1635277940000|2021-10-26 19:52:20|23907.79|23787.79|23908.25|23788.25|23909.41|23789.41|23906.18|23786.18|10
1635277950000|2021-10-26 19:52:30|23909.53|23789.53|23908.15|23788.15|23910.72|23790.72|23908.15|23788.15|10
1635277960000|2021-10-26 19:52:40|23908.17|23788.17|23909.32|23789.32|23909.48|23789.48|23908.03|23788.03|9
1635277970000|2021-10-26 19:52:50|23909.49|23789.49|23903.79|23783.79|23910.28|23790.28|23903.79|23783.79|10
1635277980000|2021-10-26 19:53:00|23903.71|23783.71|23900.53|23780.53|23903.71|23783.71|23900.17|23780.17|10
1635277990000|2021-10-26 19:53:10|23900.33|23780.33|23899.21|23779.21|23900.33|23780.33|23898.21|23778.21|9
1635278000000|2021-10-26 19:53:20|23899.26|23779.26|23901.04|23781.04|23901.18|23781.18|23899.26|23779.26|10
1635278010000|2021-10-26 19:53:30|23901.44|23781.44|23901.58|23781.58|23901.6|23781.6|23900.71|23780.71|9
1635278020000|2021-10-26 19:53:40|23902.18|23782.18|23900.67|23780.67|23902.18|23782.18|23899.74|23779.74|9
1635278030000|2021-10-26 19:53:50|23900.4|23780.4|23898.39|23778.39|23900.49|23780.49|23898.2|23778.2|9
1635278040000|2021-10-26 19:54:00|23898.53|23778.53|23899.22|23779.22|23899.22|23779.22|23898.19|23778.19|10
1635278050000|2021-10-26 19:54:10|23898.26|23778.26|23902.17|23782.17|23902.17|23782.17|23898.17|23778.17|10
1635278060000|2021-10-26 19:54:20|23901.71|23781.71|23903.49|23783.49|23903.49|23783.49|23901.71|23781.71|9
1635278070000|2021-10-26 19:54:30|23903.66|23783.66|23902.44|23782.44|23903.66|23783.66|23902.4|23782.4|9
1635278080000|2021-10-26 19:54:40|23902.11|23782.11|23898.98|23778.98|23902.62|23782.62|23898.98|23778.98|10
1635278090000|2021-10-26 19:54:50|23898.01|23778.01|23891.92|23771.92|23898.01|23778.01|23891.92|23771.92|10
1635278100000|2021-10-26 19:55:00|23891.47|23771.47|23889.41|23769.41|23891.47|23771.47|23889.41|23769.41|10
1635278110000|2021-10-26 19:55:10|23888.34|23768.34|23888.15|23768.15|23889.25|23769.25|23887.2|23767.2|10
1635278120000|2021-10-26 19:55:20|23888.09|23768.09|23886.53|23766.53|23888.09|23768.09|23886.53|23766.53|9
1635278130000|2021-10-26 19:55:30|23886.28|23766.28|23886.9|23766.9|23887.14|23767.14|23886.25|23766.25|10
1635278140000|2021-10-26 19:55:40|23887.22|23767.22|23884.06|23764.06|23888.11|23768.11|23884.06|23764.06|10
1635278150000|2021-10-26 19:55:50|23883.97|23763.97|23882.53|23762.53|23884.3|23764.3|23882.53|23762.53|9
1635278160000|2021-10-26 19:56:00|23882.45|23762.45|23880.01|23760.01|23882.89|23762.89|23879.68|23759.68|10
1635278170000|2021-10-26 19:56:10|23880.67|23760.67|23883.07|23763.07|23883.84|23763.84|23880.67|23760.67|10
1635278180000|2021-10-26 19:56:20|23882.27|23762.27|23875.5|23755.5|23882.27|23762.27|23875.49|23755.49|10
1635278190000|2021-10-26 19:56:30|23874.15|23754.15|23872.98|23752.98|23874.15|23754.15|23871.88|23751.88|10
1635278200000|2021-10-26 19:56:40|23873.02|23753.02|23872.58|23752.58|23873.02|23753.02|23871.27|23751.27|10
1635278210000|2021-10-26 19:56:50|23873.29|23753.29|23871.07|23751.07|23873.47|23753.47|23871.07|23751.07|10
1635278220000|2021-10-26 19:57:00|23872.36|23752.36|23873.03|23753.03|23873.83|23753.83|23872.01|23752.01|10
1635278230000|2021-10-26 19:57:10|23874.13|23754.13|23874.13|23754.13|23874.31|23754.31|23873.02|23753.02|8
1635278240000|2021-10-26 19:57:20|23873.43|23753.43|23871.11|23751.11|23873.43|23753.43|23871.11|23751.11|10
1635278250000|2021-10-26 19:57:30|23870.99|23750.99|23869.13|23749.13|23870.99|23750.99|23868.58|23748.58|10
1635278260000|2021-10-26 19:57:40|23869.77|23749.77|23869.09|23749.09|23870.03|23750.03|23868|23748|10
1635278270000|2021-10-26 19:57:50|23870.05|23750.05|23868.1|23748.1|23870.09|23750.09|23867.92|23747.92|9
1635278280000|2021-10-26 19:58:00|23867.9|23747.9|23867.2|23747.2|23868.03|23748.03|23867.2|23747.2|10
1635278290000|2021-10-26 19:58:10|23866.79|23746.79|23861.96|23741.96|23867.31|23747.31|23861.96|23741.96|10
1635278300000|2021-10-26 19:58:20|23859.66|23739.66|23857.94|23737.94|23860.52|23740.52|23857.94|23737.94|9
1635278310000|2021-10-26 19:58:30|23857.65|23737.65|23857.86|23737.86|23858.59|23738.59|23857.65|23737.65|10
1635278320000|2021-10-26 19:58:40|23857.76|23737.76|23854.47|23734.47|23857.76|23737.76|23854.47|23734.47|10
1635278330000|2021-10-26 19:58:50|23854.82|23734.82|23850.79|23730.79|23854.82|23734.82|23850.79|23730.79|10
1635278340000|2021-10-26 19:59:00|23850.9|23730.9|23853.26|23733.26|23853.61|23733.61|23850.9|23730.9|9
1635278350000|2021-10-26 19:59:10|23853.15|23733.15|23855.88|23735.88|23856.19|23736.19|23853.15|23733.15|10
1635278360000|2021-10-26 19:59:20|23856.43|23736.43|23862.93|23742.93|23862.93|23742.93|23856.22|23736.22|10
1635278370000|2021-10-26 19:59:30|23862.49|23742.49|23863.38|23743.38|23863.38|23743.38|23862.38|23742.38|10
1635278380000|2021-10-26 19:59:40|23863.93|23743.93|23871.37|23751.37|23873.08|23753.08|23863.9|23743.9|10
1635278390000|2021-10-26 19:59:50|23872.08|23752.08|23872.9|23752.9|23875.49|23755.49|23872.04|23752.04|10
1635278400000|2021-10-26 20:00:00|23871.62|23751.62|23871.69|23751.69|23872.17|23752.17|23870.29|23750.29|10
1635278410000|2021-10-26 20:00:10|23872.33|23752.33|23871.89|23751.89|23872.65|23752.65|23870.52|23750.52|10
1635278420000|2021-10-26 20:00:20|23871.67|23751.67|23871.64|23751.64|23874.74|23754.74|23871.49|23751.49|10
1635278430000|2021-10-26 20:00:30|23871.91|23751.91|23872.87|23752.87|23872.91|23752.91|23871.89|23751.89|10
1635278440000|2021-10-26 20:00:40|23872.97|23752.97|23873.73|23753.73|23873.81|23753.81|23872.97|23752.97|10
1635278450000|2021-10-26 20:00:50|23873.23|23753.23|23875.81|23755.81|23875.81|23755.81|23873.23|23753.23|9
1635278460000|2021-10-26 20:01:00|23876.36|23756.36|23878.16|23758.16|23878.16|23758.16|23876.13|23756.13|10
1635278470000|2021-10-26 20:01:10|23878.14|23758.14|23879.14|23759.14|23879.14|23759.14|23876.39|23756.39|10
1635278480000|2021-10-26 20:01:20|23878.93|23758.93|23878.14|23758.14|23878.93|23758.93|23877.88|23757.88|9
1635278490000|2021-10-26 20:01:30|23877.98|23757.98|23876.16|23756.16|23878.76|23758.76|23876.16|23756.16|10
1635278500000|2021-10-26 20:01:40|23876.4|23756.4|23876.03|23756.03|23877.42|23757.42|23875.69|23755.69|10
1635278510000|2021-10-26 20:01:50|23876.19|23756.19|23878.06|23758.06|23879.41|23759.41|23875.8|23755.8|10
1635278520000|2021-10-26 20:02:00|23878.39|23758.39|23878.48|23758.48|23878.54|23758.54|23876.71|23756.71|9
1635278530000|2021-10-26 20:02:10|23876.69|23756.69|23875.56|23755.56|23876.92|23756.92|23875.56|23755.56|10
1635278540000|2021-10-26 20:02:20|23875.43|23755.43|23873.32|23753.32|23876.78|23756.78|23873.32|23753.32|10
1635278550000|2021-10-26 20:02:30|23873.2|23753.2|23870.17|23750.17|23873.36|23753.36|23870.17|23750.17|10
1635278560000|2021-10-26 20:02:40|23869.51|23749.51|23861.38|23741.38|23869.51|23749.51|23861.38|23741.38|10
1635278570000|2021-10-26 20:02:50|23858.17|23738.17|23859.35|23739.35|23860.09|23740.09|23857.99|23737.99|10
1635278580000|2021-10-26 20:03:00|23858.68|23738.68|23858.31|23738.31|23860.01|23740.01|23857.83|23737.83|10
1635278590000|2021-10-26 20:03:10|23858.41|23738.41|23858.43|23738.43|23858.62|23738.62|23857|23737|9
1635278600000|2021-10-26 20:03:20|23858.67|23738.67|23860.86|23740.86|23860.86|23740.86|23858.34|23738.34|10
1635278610000|2021-10-26 20:03:30|23860.81|23740.81|23867.64|23747.64|23867.64|23747.64|23859.92|23739.92|10
1635278620000|2021-10-26 20:03:40|23870.06|23750.06|23875.11|23755.11|23875.11|23755.11|23870.06|23750.06|10
1635278630000|2021-10-26 20:03:50|23876.08|23756.08|23877.95|23757.95|23878.08|23758.08|23875.75|23755.75|10
1635278640000|2021-10-26 20:04:00|23877.76|23757.76|23875.69|23755.69|23878.84|23758.84|23875.69|23755.69|9
1635278650000|2021-10-26 20:04:10|23874.89|23754.89|23874.56|23754.56|23875.89|23755.89|23873.55|23753.55|9
1635278660000|2021-10-26 20:04:20|23873.63|23753.63|23875.38|23755.38|23875.48|23755.48|23873.63|23753.63|10
1635278670000|2021-10-26 20:04:30|23876.02|23756.02|23877.98|23757.98|23878.94|23758.94|23876.02|23756.02|10
1635278680000|2021-10-26 20:04:40|23878.24|23758.24|23879.79|23759.79|23879.79|23759.79|23878.24|23758.24|10
1635278690000|2021-10-26 20:04:50|23879.33|23759.33|23881.48|23761.48|23881.48|23761.48|23879.28|23759.28|10
1635278700000|2021-10-26 20:05:00|23881.5|23761.5|23883.41|23763.41|23883.79|23763.79|23881.5|23761.5|10
1635278710000|2021-10-26 20:05:10|23883.96|23763.96|23888.3|23768.3|23888.3|23768.3|23883.96|23763.96|10
1635278720000|2021-10-26 20:05:20|23888.05|23768.05|23892.85|23772.85|23892.85|23772.85|23888.02|23768.02|10
1635278730000|2021-10-26 20:05:30|23892.62|23772.62|23895.37|23775.37|23895.68|23775.68|23892.62|23772.62|10
1635278740000|2021-10-26 20:05:40|23895.17|23775.17|23894.83|23774.83|23896.83|23776.83|23894.51|23774.51|10
1635278750000|2021-10-26 20:05:50|23895.14|23775.14|23898.65|23778.65|23898.86|23778.86|23895.14|23775.14|10
1635278760000|2021-10-26 20:06:00|23900.39|23780.39|23901.57|23781.57|23901.57|23781.57|23899.58|23779.58|10
1635278770000|2021-10-26 20:06:10|23901.69|23781.69|23904.71|23784.71|23905.17|23785.17|23901.34|23781.34|10
1635278780000|2021-10-26 20:06:20|23904.45|23784.45|23905.69|23785.69|23906.47|23786.47|23903.65|23783.65|10
1635278790000|2021-10-26 20:06:30|23906.11|23786.11|23904.79|23784.79|23906.11|23786.11|23904.79|23784.79|10
1635278800000|2021-10-26 20:06:40|23904.99|23784.99|23907.41|23787.41|23909.06|23789.06|23904.79|23784.79|10
1635278810000|2021-10-26 20:06:50|23907.45|23787.45|23910.31|23790.31|23910.31|23790.31|23907.17|23787.17|10
1635278820000|2021-10-26 20:07:00|23910.26|23790.26|23909.39|23789.39|23910.27|23790.27|23909.37|23789.37|10
1635278830000|2021-10-26 20:07:10|23909.47|23789.47|23906.59|23786.59|23910.51|23790.51|23906.46|23786.46|10
1635278840000|2021-10-26 20:07:20|23907.45|23787.45|23908.28|23788.28|23908.28|23788.28|23906|23786|9
1635278850000|2021-10-26 20:07:30|23908.7|23788.7|23907.56|23787.56|23908.7|23788.7|23907.13|23787.13|10
1635278860000|2021-10-26 20:07:40|23907.82|23787.82|23909.09|23789.09|23909.75|23789.75|23907.31|23787.31|10
1635278870000|2021-10-26 20:07:50|23909.12|23789.12|23909.74|23789.74|23911.23|23791.23|23909.06|23789.06|10
1635278880000|2021-10-26 20:08:00|23909.06|23789.06|23910.35|23790.35|23910.7|23790.7|23908.26|23788.26|9
1635278890000|2021-10-26 20:08:10|23910.54|23790.54|23910.96|23790.96|23911.13|23791.13|23910.09|23790.09|9
1635278900000|2021-10-26 20:08:20|23909.92|23789.92|23912.81|23792.81|23912.81|23792.81|23909.48|23789.48|9
1635278910000|2021-10-26 20:08:30|23912.06|23792.06|23913.29|23793.29|23914.83|23794.83|23911.95|23791.95|9
1635278920000|2021-10-26 20:08:40|23913.16|23793.16|23912.66|23792.66|23913.16|23793.16|23911.4|23791.4|10
1635278930000|2021-10-26 20:08:50|23913.28|23793.28|23914.55|23794.55|23915.01|23795.01|23913.26|23793.26|10
1635278940000|2021-10-26 20:09:00|23914.56|23794.56|23913.83|23793.83|23914.91|23794.91|23913.83|23793.83|10
1635278950000|2021-10-26 20:09:10|23913.37|23793.37|23914.59|23794.59|23914.91|23794.91|23912.37|23792.37|10
1635278960000|2021-10-26 20:09:20|23915.11|23795.11|23915.25|23795.25|23916.01|23796.01|23914.56|23794.56|10
1635278970000|2021-10-26 20:09:30|23915.86|23795.86|23917.24|23797.24|23917.68|23797.68|23915.55|23795.55|9
1635278980000|2021-10-26 20:09:40|23917.61|23797.61|23920.8|23800.8|23920.8|23800.8|23917.61|23797.61|10
1635278990000|2021-10-26 20:09:50|23922.07|23802.07|23933.01|23813.01|23933.01|23813.01|23922.07|23802.07|10
1635279000000|2021-10-26 20:10:00|23933.76|23813.76|23932.27|23812.27|23935.15|23815.15|23932.27|23812.27|10
1635279010000|2021-10-26 20:10:10|23931.4|23811.4|23929.78|23809.78|23931.54|23811.54|23928.28|23808.28|10
1635279020000|2021-10-26 20:10:20|23928.33|23808.33|23929.67|23809.67|23929.67|23809.67|23926.19|23806.19|10
1635279030000|2021-10-26 20:10:30|23928.63|23808.63|23919.91|23799.91|23928.72|23808.72|23919.91|23799.91|10
1635279040000|2021-10-26 20:10:40|23918.62|23798.62|23915.47|23795.47|23918.62|23798.62|23914.7|23794.7|10
1635279050000|2021-10-26 20:10:50|23915.6|23795.6|23913.77|23793.77|23917.36|23797.36|23913.51|23793.51|10
1635279060000|2021-10-26 20:11:00|23912.71|23792.71|23913.06|23793.06|23914.66|23794.66|23912.6|23792.6|10
1635279070000|2021-10-26 20:11:10|23913.8|23793.8|23915.26|23795.26|23915.26|23795.26|23913.5|23793.5|10
1635279080000|2021-10-26 20:11:20|23916.89|23796.89|23918.14|23798.14|23918.29|23798.29|23915.83|23795.83|10
1635279090000|2021-10-26 20:11:30|23917.29|23797.29|23918.12|23798.12|23918.12|23798.12|23917.03|23797.03|10
1635279100000|2021-10-26 20:11:40|23917.13|23797.13|23919.92|23799.92|23919.94|23799.94|23917.13|23797.13|10
1635279110000|2021-10-26 20:11:50|23919.97|23799.97|23922.49|23802.49|23923.07|23803.07|23919.97|23799.97|9
1635279120000|2021-10-26 20:12:00|23921.75|23801.75|23921.55|23801.55|23922.53|23802.53|23920.51|23800.51|10
1635279130000|2021-10-26 20:12:10|23921.94|23801.94|23926.07|23806.07|23926.07|23806.07|23921.89|23801.89|10
1635279140000|2021-10-26 20:12:20|23926.02|23806.02|23926.41|23806.41|23926.41|23806.41|23925.16|23805.16|10
1635279150000|2021-10-26 20:12:30|23926.03|23806.03|23927.9|23807.9|23927.9|23807.9|23924.27|23804.27|10
1635279160000|2021-10-26 20:12:40|23928.3|23808.3|23933.82|23813.82|23934.17|23814.17|23928.3|23808.3|10
1635279170000|2021-10-26 20:12:50|23934.04|23814.04|23939.46|23819.46|23939.74|23819.74|23934.04|23814.04|10
1635279180000|2021-10-26 20:13:00|23939.98|23819.98|23945.73|23825.73|23945.73|23825.73|23939.53|23819.53|10
1635279190000|2021-10-26 20:13:10|23946.66|23826.66|23948.7|23828.7|23948.7|23828.7|23946.32|23826.32|10
1635279200000|2021-10-26 20:13:20|23949.19|23829.19|23951.25|23831.25|23951.5|23831.5|23948.89|23828.89|10
1635279210000|2021-10-26 20:13:30|23950.33|23830.33|23950.03|23830.03|23951.22|23831.22|23948.43|23828.43|10
1635279220000|2021-10-26 20:13:40|23950.19|23830.19|23953.05|23833.05|23953.63|23833.63|23950.19|23830.19|10
1635279230000|2021-10-26 20:13:50|23953.45|23833.45|23955.54|23835.54|23955.85|23835.85|23953.45|23833.45|10
1635279240000|2021-10-26 20:14:00|23956.58|23836.58|23958.6|23838.6|23959.63|23839.63|23956.58|23836.58|10
1635279250000|2021-10-26 20:14:10|23958.61|23838.61|23955.18|23835.18|23958.61|23838.61|23955.18|23835.18|10
1635279260000|2021-10-26 20:14:20|23954.34|23834.34|23957.24|23837.24|23957.24|23837.24|23954.22|23834.22|10
1635279270000|2021-10-26 20:14:30|23957.94|23837.94|23961.75|23841.75|23961.75|23841.75|23957.94|23837.94|10
1635279280000|2021-10-26 20:14:40|23960.66|23840.66|23961.5|23841.5|23961.5|23841.5|23960.66|23840.66|10
1635279290000|2021-10-26 20:14:50|23962.35|23842.35|23963.06|23843.06|23963.06|23843.06|23961.78|23841.78|10
1635279300000|2021-10-26 20:15:00|23962.97|23842.97|23964.82|23844.82|23964.82|23844.82|23961.93|23841.93|10
1635279310000|2021-10-26 20:15:10|23965.37|23845.37|23967.63|23847.63|23969.52|23849.52|23965.37|23845.37|10
1635279320000|2021-10-26 20:15:20|23968.44|23848.44|23970.68|23850.68|23970.68|23850.68|23967.96|23847.96|10
1635279330000|2021-10-26 20:15:30|23970.95|23850.95|23968.29|23848.29|23971.67|23851.67|23968.29|23848.29|10
1635279340000|2021-10-26 20:15:40|23967.42|23847.42|23960.95|23840.95|23967.42|23847.42|23960.95|23840.95|10
1635279350000|2021-10-26 20:15:50|23960.48|23840.48|23957.37|23837.37|23961.19|23841.19|23957.37|23837.37|10
1635279360000|2021-10-26 20:16:00|23957.17|23837.17|23955.04|23835.04|23957.17|23837.17|23955.04|23835.04|10
1635279370000|2021-10-26 20:16:10|23954.73|23834.73|23955.44|23835.44|23955.44|23835.44|23953.17|23833.17|10
1635279380000|2021-10-26 20:16:20|23954.46|23834.46|23954.85|23834.85|23955.17|23835.17|23954.46|23834.46|10
1635279390000|2021-10-26 20:16:30|23954.82|23834.82|23955.54|23835.54|23956.5|23836.5|23954.82|23834.82|10
1635279400000|2021-10-26 20:16:40|23954.88|23834.88|23958.57|23838.57|23959.05|23839.05|23954.79|23834.79|9
1635279410000|2021-10-26 20:16:50|23960.56|23840.56|23964.32|23844.32|23964.32|23844.32|23960.07|23840.07|10
1635279420000|2021-10-26 20:17:00|23964.74|23844.74|23966.6|23846.6|23966.62|23846.62|23964.74|23844.74|9
1635279430000|2021-10-26 20:17:10|23965.56|23845.56|23971.04|23851.04|23971.04|23851.04|23965.56|23845.56|10
1635279440000|2021-10-26 20:17:20|23970.05|23850.05|23969.91|23849.91|23970.88|23850.88|23968.68|23848.68|10
1635279450000|2021-10-26 20:17:30|23969.47|23849.47|23970.95|23850.95|23971.39|23851.39|23969.36|23849.36|10
1635279460000|2021-10-26 20:17:40|23971.12|23851.12|23971.83|23851.83|23972.53|23852.53|23971.05|23851.05|10
1635279470000|2021-10-26 20:17:50|23972.23|23852.23|23973.74|23853.74|23973.87|23853.87|23972.23|23852.23|10
1635279480000|2021-10-26 20:18:00|23974.51|23854.51|23978.63|23858.63|23978.63|23858.63|23974.51|23854.51|10
1635279490000|2021-10-26 20:18:10|23979.93|23859.93|23982.82|23862.82|23983.69|23863.69|23979.93|23859.93|10
1635279500000|2021-10-26 20:18:20|23982.64|23862.64|23983.98|23863.98|23983.98|23863.98|23982.55|23862.55|10
1635279510000|2021-10-26 20:18:30|23983.57|23863.57|23986.08|23866.08|23987.67|23867.67|23983.57|23863.57|10
1635279520000|2021-10-26 20:18:40|23985.95|23865.95|24003.26|23883.26|24003.26|23883.26|23985.95|23865.95|10
1635279530000|2021-10-26 20:18:50|24004.75|23884.75|24011.1|23891.1|24011.1|23891.1|24004.75|23884.75|10
1635279540000|2021-10-26 20:19:00|24013.32|23893.32|24011.43|23891.43|24013.73|23893.73|24011.43|23891.43|10
1635279550000|2021-10-26 20:19:10|24011.28|23891.28|24008.76|23888.76|24011.34|23891.34|24007.97|23887.97|10
1635279560000|2021-10-26 20:19:20|24009.05|23889.05|24003.91|23883.91|24009.05|23889.05|24003.91|23883.91|10
1635279570000|2021-10-26 20:19:30|24004.5|23884.5|24004.59|23884.59|24005.94|23885.94|24004.5|23884.5|10
1635279580000|2021-10-26 20:19:40|24004.54|23884.54|24001.09|23881.09|24005.92|23885.92|24001.09|23881.09|10
1635279590000|2021-10-26 20:19:50|24001.06|23881.06|24003.44|23883.44|24003.44|23883.44|24001.06|23881.06|10
1635279600000|2021-10-26 20:20:00|24004.43|23884.43|24009.25|23889.25|24009.47|23889.47|24004.43|23884.43|10
1635279610000|2021-10-26 20:20:10|24010.91|23890.91|24017.75|23897.75|24017.75|23897.75|24010.91|23890.91|10
1635279620000|2021-10-26 20:20:20|24017.86|23897.86|24019.19|23899.19|24019.71|23899.71|24017.86|23897.86|10
1635279630000|2021-10-26 20:20:30|24018.35|23898.35|24021.77|23901.77|24022.09|23902.09|24017.87|23897.87|10
1635279640000|2021-10-26 20:20:40|24021.74|23901.74|24021.81|23901.81|24023.31|23903.31|24021.33|23901.33|10
1635279650000|2021-10-26 20:20:50|24022.15|23902.15|24023.45|23903.45|24023.45|23903.45|24021.24|23901.24|10
1635279660000|2021-10-26 20:21:00|24023.24|23903.24|24024.19|23904.19|24024.19|23904.19|24022.45|23902.45|10
1635279670000|2021-10-26 20:21:10|24024.13|23904.13|24025.03|23905.03|24025.35|23905.35|24023.56|23903.56|10
1635279680000|2021-10-26 20:21:20|24025.38|23905.38|24026.69|23906.69|24026.88|23906.88|24024.98|23904.98|10
1635279690000|2021-10-26 20:21:30|24026.24|23906.24|24027.68|23907.68|24027.68|23907.68|24025.52|23905.52|9
1635279700000|2021-10-26 20:21:40|24027.49|23907.49|24030.74|23910.74|24030.74|23910.74|24027.18|23907.18|10
1635279710000|2021-10-26 20:21:50|24030.38|23910.38|24030.23|23910.23|24030.38|23910.38|24029.17|23909.17|9
1635279720000|2021-10-26 20:22:00|24031.21|23911.21|24034.71|23914.71|24034.77|23914.77|24031.21|23911.21|10
1635279730000|2021-10-26 20:22:10|24034.58|23914.58|24034.9|23914.9|24036.62|23916.62|24034.58|23914.58|10
1635279740000|2021-10-26 20:22:20|24037.58|23917.58|24043.3|23923.3|24043.3|23923.3|24034.78|23914.78|10
1635279750000|2021-10-26 20:22:30|24042.27|23922.27|24045.55|23925.55|24046.05|23926.05|24042.11|23922.11|10
1635279760000|2021-10-26 20:22:40|24045.31|23925.31|24048.64|23928.64|24048.64|23928.64|24044.98|23924.98|10
1635279770000|2021-10-26 20:22:50|24047.72|23927.72|24049.93|23929.93|24049.93|23929.93|24047.72|23927.72|8
1635279780000|2021-10-26 20:23:00|24050.24|23930.24|24052.54|23932.54|24052.85|23932.85|24050.24|23930.24|10
1635279790000|2021-10-26 20:23:10|24053.8|23933.8|24052.5|23932.5|24053.8|23933.8|24051.88|23931.88|10
1635279800000|2021-10-26 20:23:20|24053.41|23933.41|24052.6|23932.6|24053.41|23933.41|24052.06|23932.06|10
1635279810000|2021-10-26 20:23:30|24052.26|23932.26|24056.69|23936.69|24056.69|23936.69|24051.47|23931.47|10
1635279820000|2021-10-26 20:23:40|24056.05|23936.05|24060.68|23940.68|24060.68|23940.68|24056.05|23936.05|10
1635279830000|2021-10-26 20:23:50|24060.9|23940.9|24062.12|23942.12|24062.17|23942.17|24060.9|23940.9|10
1635279840000|2021-10-26 20:24:00|24061.62|23941.62|24066.38|23946.38|24066.38|23946.38|24061.62|23941.62|10
1635279850000|2021-10-26 20:24:10|24066.94|23946.94|24069.52|23949.52|24069.52|23949.52|24066.26|23946.26|10
1635279860000|2021-10-26 20:24:20|24069.83|23949.83|24071.21|23951.21|24072.81|23952.81|24069.83|23949.83|10
1635279870000|2021-10-26 20:24:30|24072.28|23952.28|24069.03|23949.03|24072.69|23952.69|24068.74|23948.74|10
1635279880000|2021-10-26 20:24:40|24069.78|23949.78|24067.23|23947.23|24069.78|23949.78|24067.23|23947.23|10
1635279890000|2021-10-26 20:24:50|24067.69|23947.69|24064.8|23944.8|24067.69|23947.69|24064.19|23944.19|10
1635279900000|2021-10-26 20:25:00|24064.4|23944.4|24060.24|23940.24|24064.4|23944.4|24057.77|23937.77|10
1635279910000|2021-10-26 20:25:10|24059.52|23939.52|24064.33|23944.33|24064.36|23944.36|24059.52|23939.52|10
1635279920000|2021-10-26 20:25:20|24065.59|23945.59|24070.29|23950.29|24070.5|23950.5|24065.59|23945.59|10
1635279930000|2021-10-26 20:25:30|24070.5|23950.5|24074.32|23954.32|24074.32|23954.32|24070.5|23950.5|10
1635279940000|2021-10-26 20:25:40|24073.95|23953.95|24074.65|23954.65|24076.04|23956.04|24073.76|23953.76|10
1635279950000|2021-10-26 20:25:50|24074.67|23954.67|24077.47|23957.47|24077.47|23957.47|24074.67|23954.67|10
1635279960000|2021-10-26 20:26:00|24078.15|23958.15|24080.67|23960.67|24080.67|23960.67|24078.05|23958.05|10
1635279970000|2021-10-26 20:26:10|24080.65|23960.65|24082.65|23962.65|24082.65|23962.65|24079.86|23959.86|9
1635279980000|2021-10-26 20:26:20|24084.93|23964.93|24088.37|23968.37|24088.37|23968.37|24084.93|23964.93|10
1635279990000|2021-10-26 20:26:30|24088.33|23968.33|24090.96|23970.96|24093.08|23973.08|24088.33|23968.33|10
1635280000000|2021-10-26 20:26:40|24090.51|23970.51|24093.34|23973.34|24093.34|23973.34|24090.51|23970.51|10
1635280010000|2021-10-26 20:26:50|24093.77|23973.77|24096.19|23976.19|24096.19|23976.19|24093.77|23973.77|10
1635280020000|2021-10-26 20:27:00|24096.21|23976.21|24097.49|23977.49|24097.49|23977.49|24095.59|23975.59|10
1635280030000|2021-10-26 20:27:10|24097.25|23977.25|24096.6|23976.6|24098.32|23978.32|24096.6|23976.6|9
1635280040000|2021-10-26 20:27:20|24096.76|23976.76|24094.05|23974.05|24096.76|23976.76|24094.05|23974.05|10
1635280050000|2021-10-26 20:27:30|24092.98|23972.98|24089.85|23969.85|24092.98|23972.98|24088.23|23968.23|10
1635280060000|2021-10-26 20:27:40|24089.5|23969.5|24089|23969|24090.16|23970.16|24088.01|23968.01|10
1635280070000|2021-10-26 20:27:50|24089.3|23969.3|24092.57|23972.57|24092.84|23972.84|24089.3|23969.3|9
1635280080000|2021-10-26 20:28:00|24092.7|23972.7|24093.67|23973.67|24094.26|23974.26|24092.29|23972.29|9
1635280090000|2021-10-26 20:28:10|24092.45|23972.45|24095.59|23975.59|24095.59|23975.59|24092.45|23972.45|10
1635280100000|2021-10-26 20:28:20|24095.88|23975.88|24097.07|23977.07|24097.65|23977.65|24095.88|23975.88|9
1635280110000|2021-10-26 20:28:30|24097.11|23977.11|24095.94|23975.94|24097.43|23977.43|24095.73|23975.73|10
1635280120000|2021-10-26 20:28:40|24095.85|23975.85|24095.99|23975.99|24097.93|23977.93|24095.85|23975.85|10
1635280130000|2021-10-26 20:28:50|24094.86|23974.86|24091.44|23971.44|24094.86|23974.86|24090.37|23970.37|10
1635280140000|2021-10-26 20:29:00|24091.73|23971.73|24091.23|23971.23|24092.61|23972.61|24091.23|23971.23|10
1635280150000|2021-10-26 20:29:10|24089.87|23969.87|24094.22|23974.22|24094.22|23974.22|24089.87|23969.87|9
1635280160000|2021-10-26 20:29:20|24094.05|23974.05|24094.01|23974.01|24094.09|23974.09|24092.3|23972.3|9
1635280170000|2021-10-26 20:29:30|24094.5|23974.5|24096.38|23976.38|24096.38|23976.38|24094.12|23974.12|10
1635280180000|2021-10-26 20:29:40|24096.65|23976.65|24100.09|23980.09|24100.09|23980.09|24096.27|23976.27|10
1635280190000|2021-10-26 20:29:50|24099.47|23979.47|24101.27|23981.27|24101.27|23981.27|24099.47|23979.47|10
1635280200000|2021-10-26 20:30:00|24101.54|23981.54|24104.18|23984.18|24104.81|23984.81|24101.54|23981.54|9
1635280210000|2021-10-26 20:30:10|24104.92|23984.92|24107.41|23987.41|24107.41|23987.41|24104.82|23984.82|10
1635280220000|2021-10-26 20:30:20|24107.55|23987.55|24110.27|23990.27|24110.27|23990.27|24107.53|23987.53|10
1635280230000|2021-10-26 20:30:30|24111.14|23991.14|24106.47|23986.47|24111.68|23991.68|24106.47|23986.47|10
1635280240000|2021-10-26 20:30:40|24106.15|23986.15|24100.95|23980.95|24106.52|23986.52|24100.95|23980.95|10
1635280250000|2021-10-26 20:30:50|24100.86|23980.86|24089.12|23969.12|24100.86|23980.86|24089.12|23969.12|10
1635280260000|2021-10-26 20:31:00|24089.71|23969.71|24073.24|23953.24|24089.71|23969.71|24073.24|23953.24|10
1635280270000|2021-10-26 20:31:10|24070.5|23950.5|24058.26|23938.26|24070.5|23950.5|24057.92|23937.92|10
1635280280000|2021-10-26 20:31:20|24058.74|23938.74|24054.87|23934.87|24058.8|23938.8|24054.87|23934.87|10
1635280290000|2021-10-26 20:31:30|24054.86|23934.86|24057.48|23937.48|24057.48|23937.48|24054.21|23934.21|10
1635280300000|2021-10-26 20:31:40|24057.55|23937.55|24057.82|23937.82|24057.97|23937.97|24056.33|23936.33|10
1635280310000|2021-10-26 20:31:50|24058.26|23938.26|24059.7|23939.7|24059.7|23939.7|24057.64|23937.64|10
1635280320000|2021-10-26 20:32:00|24061.06|23941.06|24067.42|23947.42|24067.42|23947.42|24061.06|23941.06|10
1635280330000|2021-10-26 20:32:10|24068.53|23948.53|24069.72|23949.72|24069.89|23949.89|24068.53|23948.53|9
1635280340000|2021-10-26 20:32:20|24069.03|23949.03|24071.06|23951.06|24071.75|23951.75|24069.03|23949.03|10
1635280350000|2021-10-26 20:32:30|24071.68|23951.68|24075.22|23955.22|24075.34|23955.34|24071.68|23951.68|10
1635280360000|2021-10-26 20:32:40|24075.65|23955.65|24075.06|23955.06|24076.23|23956.23|24074.73|23954.73|10
1635280370000|2021-10-26 20:32:50|24075.23|23955.23|24075.64|23955.64|24077.02|23957.02|24075|23955|10
1635280380000|2021-10-26 20:33:00|24075.3|23955.3|24075.49|23955.49|24076.06|23956.06|24074.04|23954.04|10
1635280390000|2021-10-26 20:33:10|24075.17|23955.17|24071.15|23951.15|24075.17|23955.17|24071.15|23951.15|10
1635280400000|2021-10-26 20:33:20|24071.98|23951.98|24069.82|23949.82|24071.98|23951.98|24068.49|23948.49|10
1635280410000|2021-10-26 20:33:30|24070.06|23950.06|24069.89|23949.89|24071.25|23951.25|24069.24|23949.24|10
1635280420000|2021-10-26 20:33:40|24068.91|23948.91|24071.21|23951.21|24071.21|23951.21|24068.91|23948.91|10
1635280430000|2021-10-26 20:33:50|24071.42|23951.42|24068.6|23948.6|24071.42|23951.42|24067.89|23947.89|9
1635280440000|2021-10-26 20:34:00|24068.73|23948.73|24065.8|23945.8|24068.73|23948.73|24065.58|23945.58|10
1635280450000|2021-10-26 20:34:10|24066.17|23946.17|24066.38|23946.38|24067.5|23947.5|24066.08|23946.08|10
1635280460000|2021-10-26 20:34:20|24066.09|23946.09|24067.94|23947.94|24067.94|23947.94|24065.88|23945.88|10
1635280470000|2021-10-26 20:34:30|24069.6|23949.6|24074.1|23954.1|24074.1|23954.1|24069.04|23949.04|10
1635280480000|2021-10-26 20:34:40|24073.69|23953.69|24075.44|23955.44|24075.56|23955.56|24073.69|23953.69|10
1635280490000|2021-10-26 20:34:50|24075.72|23955.72|24076.5|23956.5|24076.5|23956.5|24075.39|23955.39|10
1635280500000|2021-10-26 20:35:00|24076.54|23956.54|24076.59|23956.59|24077.12|23957.12|24076.51|23956.51|10
1635280510000|2021-10-26 20:35:10|24077.26|23957.26|24076.77|23956.77|24078.35|23958.35|24076.72|23956.72|10
1635280520000|2021-10-26 20:35:20|24076.88|23956.88|24077.6|23957.6|24078.06|23958.06|24075.73|23955.73|10
1635280530000|2021-10-26 20:35:30|24078.39|23958.39|24074.46|23954.46|24078.39|23958.39|24074.46|23954.46|10
1635280540000|2021-10-26 20:35:40|24074.29|23954.29|24073.5|23953.5|24074.29|23954.29|24072.75|23952.75|10
1635280550000|2021-10-26 20:35:50|24073.49|23953.49|24074.78|23954.78|24074.78|23954.78|24072.04|23952.04|10
1635280560000|2021-10-26 20:36:00|24074.76|23954.76|24075.27|23955.27|24075.27|23955.27|24073.22|23953.22|10
1635280570000|2021-10-26 20:36:10|24074.92|23954.92|24075.3|23955.3|24077.59|23957.59|24074.92|23954.92|9
1635280580000|2021-10-26 20:36:20|24075.01|23955.01|24072.04|23952.04|24075.08|23955.08|24072.04|23952.04|10
1635280590000|2021-10-26 20:36:30|24070.9|23950.9|24071.43|23951.43|24072.75|23952.75|24070.8|23950.8|10
1635280600000|2021-10-26 20:36:40|24071.44|23951.44|24072.2|23952.2|24072.23|23952.23|24070.67|23950.67|10
1635280610000|2021-10-26 20:36:50|24071.74|23951.74|24068.72|23948.72|24071.74|23951.74|24068.72|23948.72|10
1635280620000|2021-10-26 20:37:00|24067.94|23947.94|24066.89|23946.89|24067.94|23947.94|24064.31|23944.31|10
1635280630000|2021-10-26 20:37:10|24066.32|23946.32|24070.02|23950.02|24070.02|23950.02|24066.32|23946.32|10
1635280640000|2021-10-26 20:37:20|24071.58|23951.58|24061.83|23941.83|24072.03|23952.03|24061.82|23941.82|10
1635280650000|2021-10-26 20:37:30|24062.2|23942.2|24057.27|23937.27|24062.2|23942.2|24057.16|23937.16|9
1635280660000|2021-10-26 20:37:40|24057.52|23937.52|24059.44|23939.44|24060.08|23940.08|24057.52|23937.52|10
1635280670000|2021-10-26 20:37:50|24058.84|23938.84|24060.38|23940.38|24060.38|23940.38|24058.84|23938.84|10
1635280680000|2021-10-26 20:38:00|24060.63|23940.63|24060.25|23940.25|24060.63|23940.63|24059.32|23939.32|10
1635280690000|2021-10-26 20:38:10|24060.87|23940.87|24059.22|23939.22|24060.87|23940.87|24057.77|23937.77|10
1635280700000|2021-10-26 20:38:20|24060.41|23940.41|24058.81|23938.81|24060.46|23940.46|24057.81|23937.81|10
1635280710000|2021-10-26 20:38:30|24058.55|23938.55|24056.53|23936.53|24058.55|23938.55|24056.53|23936.53|10
1635280720000|2021-10-26 20:38:40|24056.8|23936.8|24051.69|23931.69|24056.8|23936.8|24051.69|23931.69|9
1635280730000|2021-10-26 20:38:50|24051.04|23931.04|24049.09|23929.09|24051.04|23931.04|24049.09|23929.09|10
1635280740000|2021-10-26 20:39:00|24048.9|23928.9|24046.07|23926.07|24048.93|23928.93|24045.95|23925.95|10
1635280750000|2021-10-26 20:39:10|24045.17|23925.17|24042.2|23922.2|24045.17|23925.17|24042.17|23922.17|10
1635280760000|2021-10-26 20:39:20|24041|23921|24037.37|23917.37|24041|23921|24036.74|23916.74|10
1635280770000|2021-10-26 20:39:30|24037.98|23917.98|24039.28|23919.28|24039.46|23919.46|24037.05|23917.05|10
1635280780000|2021-10-26 20:39:40|24038.86|23918.86|24041|23921|24041|23921|24038.54|23918.54|9
1635280790000|2021-10-26 20:39:50|24040.56|23920.56|24048.68|23928.68|24049.01|23929.01|24040.56|23920.56|10
1635280800000|2021-10-26 20:40:00|24048.13|23928.13|24051.15|23931.15|24051.71|23931.71|24047.95|23927.95|10
1635280810000|2021-10-26 20:40:10|24050.86|23930.86|24051.74|23931.74|24051.92|23931.92|24050.86|23930.86|10
1635280820000|2021-10-26 20:40:20|24050.41|23930.41|24050.08|23930.08|24050.58|23930.58|24048.92|23928.92|10
1635280830000|2021-10-26 20:40:30|24052.57|23932.57|24047.19|23927.19|24052.57|23932.57|24047.19|23927.19|10
1635280840000|2021-10-26 20:40:40|24047.59|23927.59|24044.15|23924.15|24048.13|23928.13|24044.15|23924.15|10
1635280850000|2021-10-26 20:40:50|24043.24|23923.24|24042.43|23922.43|24043.24|23923.24|24041.41|23921.41|10
1635280860000|2021-10-26 20:41:00|24042.1|23922.1|24039.96|23919.96|24042.1|23922.1|24039.96|23919.96|9
1635280870000|2021-10-26 20:41:10|24039.91|23919.91|24040.17|23920.17|24041.04|23921.04|24039.13|23919.13|10
1635280880000|2021-10-26 20:41:20|24038.93|23918.93|24036.86|23916.86|24038.93|23918.93|24036.86|23916.86|9
1635280890000|2021-10-26 20:41:30|24037.14|23917.14|24033.78|23913.78|24037.41|23917.41|24033.71|23913.71|10
1635280900000|2021-10-26 20:41:40|24033.22|23913.22|24030.64|23910.64|24033.26|23913.26|24030.64|23910.64|10
1635280910000|2021-10-26 20:41:50|24029.88|23909.88|24027.39|23907.39|24029.88|23909.88|24027.33|23907.33|10
1635280920000|2021-10-26 20:42:00|24027.3|23907.3|24026.89|23906.89|24027.67|23907.67|24026.28|23906.28|10
1635280930000|2021-10-26 20:42:10|24026.85|23906.85|24030.16|23910.16|24030.44|23910.44|24026.85|23906.85|10
1635280940000|2021-10-26 20:42:20|24030.13|23910.13|24030.84|23910.84|24030.92|23910.92|24028.88|23908.88|10
1635280950000|2021-10-26 20:42:30|24029.96|23909.96|24031.35|23911.35|24032.15|23912.15|24029.94|23909.94|9
1635280960000|2021-10-26 20:42:40|24031.23|23911.23|24031.38|23911.38|24031.95|23911.95|24030.83|23910.83|10
1635280970000|2021-10-26 20:42:50|24031.98|23911.98|24034.01|23914.01|24034.46|23914.46|24031.98|23911.98|10
1635280980000|2021-10-26 20:43:00|24033.99|23913.99|24030.84|23910.84|24033.99|23913.99|24030.84|23910.84|10
1635280990000|2021-10-26 20:43:10|24030.95|23910.95|24029.47|23909.47|24031.57|23911.57|24029.47|23909.47|10
1635281000000|2021-10-26 20:43:20|24029.01|23909.01|24030.64|23910.64|24030.97|23910.97|24028.54|23908.54|10
1635281010000|2021-10-26 20:43:30|24029.58|23909.58|24029.28|23909.28|24030.01|23910.01|24028.3|23908.3|10
1635281020000|2021-10-26 20:43:40|24029.37|23909.37|24030.08|23910.08|24030.57|23910.57|24028.94|23908.94|9
1635281030000|2021-10-26 20:43:50|24029.92|23909.92|24030.55|23910.55|24030.83|23910.83|24029.1|23909.1|10
1635281040000|2021-10-26 20:44:00|24030.41|23910.41|24022.34|23902.34|24030.41|23910.41|24022.34|23902.34|9
1635281050000|2021-10-26 20:44:10|24021.56|23901.56|24018.42|23898.42|24021.56|23901.56|24018.42|23898.42|10
1635281060000|2021-10-26 20:44:20|24018.02|23898.02|24016.6|23896.6|24018.02|23898.02|24015.16|23895.16|9
1635281070000|2021-10-26 20:44:30|24016.82|23896.82|24016.07|23896.07|24018.3|23898.3|24016.07|23896.07|10
1635281080000|2021-10-26 20:44:40|24016.62|23896.62|24014.4|23894.4|24016.62|23896.62|24014.4|23894.4|10
1635281090000|2021-10-26 20:44:50|24013.95|23893.95|24010.27|23890.27|24013.95|23893.95|24010.27|23890.27|10
1635281100000|2021-10-26 20:45:00|24011.31|23891.31|24009.98|23889.98|24011.38|23891.38|24009.19|23889.19|10
1635281110000|2021-10-26 20:45:10|24009.8|23889.8|24009.21|23889.21|24010.73|23890.73|24009.21|23889.21|10
1635281120000|2021-10-26 20:45:20|24010.78|23890.78|24010.99|23890.99|24011.8|23891.8|24010.17|23890.17|10
1635281130000|2021-10-26 20:45:30|24010.73|23890.73|24009.23|23889.23|24010.73|23890.73|24009.14|23889.14|9
1635281140000|2021-10-26 20:45:40|24008.95|23888.95|24004.11|23884.11|24008.95|23888.95|24004.11|23884.11|10
1635281150000|2021-10-26 20:45:50|24003.85|23883.85|24002.49|23882.49|24004.31|23884.31|24002.11|23882.11|10
1635281160000|2021-10-26 20:46:00|24002.56|23882.56|24002.06|23882.06|24002.8|23882.8|24001.44|23881.44|9
1635281170000|2021-10-26 20:46:10|24002.53|23882.53|23996.88|23876.88|24002.53|23882.53|23996.88|23876.88|10
1635281180000|2021-10-26 20:46:20|23997.75|23877.75|23993|23873|23997.8|23877.8|23993|23873|10
1635281190000|2021-10-26 20:46:30|23993.33|23873.33|23991.1|23871.1|23993.33|23873.33|23990.21|23870.21|10
1635281200000|2021-10-26 20:46:40|23990.58|23870.58|23990.65|23870.65|23991.92|23871.92|23990.58|23870.58|10
1635281210000|2021-10-26 20:46:50|23991.26|23871.26|23993.87|23873.87|23993.87|23873.87|23991.25|23871.25|10
1635281220000|2021-10-26 20:47:00|23993.91|23873.91|23989.32|23869.32|23993.91|23873.91|23989.17|23869.17|10
1635281230000|2021-10-26 20:47:10|23988.5|23868.5|23989.39|23869.39|23989.39|23869.39|23987.9|23867.9|10
1635281240000|2021-10-26 20:47:20|23987.45|23867.45|23986.46|23866.46|23989.07|23869.07|23986|23866|10
1635281250000|2021-10-26 20:47:30|23986.22|23866.22|23982.58|23862.58|23987.25|23867.25|23982.58|23862.58|10
1635281260000|2021-10-26 20:47:40|23982.14|23862.14|23974.85|23854.85|23982.14|23862.14|23974.32|23854.32|10
1635281270000|2021-10-26 20:47:50|23974.06|23854.06|23970.37|23850.37|23974.31|23854.31|23969.72|23849.72|10
1635281280000|2021-10-26 20:48:00|23969.8|23849.8|23964.55|23844.55|23969.8|23849.8|23964.55|23844.55|10
1635281290000|2021-10-26 20:48:10|23964.66|23844.66|23960.54|23840.54|23964.66|23844.66|23960.54|23840.54|10
1635281300000|2021-10-26 20:48:20|23960.65|23840.65|23965.27|23845.27|23966.92|23846.92|23960.65|23840.65|10
1635281310000|2021-10-26 20:48:30|23965.25|23845.25|23965.52|23845.52|23965.88|23845.88|23965.19|23845.19|10
1635281320000|2021-10-26 20:48:40|23966.12|23846.12|23968.71|23848.71|23968.71|23848.71|23966.03|23846.03|10
1635281330000|2021-10-26 20:48:50|23970.55|23850.55|23972.21|23852.21|23972.21|23852.21|23969.9|23849.9|10
1635281340000|2021-10-26 20:49:00|23972.42|23852.42|23979.65|23859.65|23979.65|23859.65|23972.42|23852.42|10
1635281350000|2021-10-26 20:49:10|23980.55|23860.55|23983.92|23863.92|23983.92|23863.92|23980.55|23860.55|10
1635281360000|2021-10-26 20:49:20|23984.97|23864.97|23985.1|23865.1|23985.64|23865.64|23984.7|23864.7|10
1635281370000|2021-10-26 20:49:30|23985.37|23865.37|23991.73|23871.73|23991.73|23871.73|23985.37|23865.37|10
1635281380000|2021-10-26 20:49:40|23991.63|23871.63|23999.07|23879.07|23999.07|23879.07|23991.63|23871.63|9
1635281390000|2021-10-26 20:49:50|23999.6|23879.6|24004.29|23884.29|24004.29|23884.29|23999.6|23879.6|10
1635281400000|2021-10-26 20:50:00|24004.85|23884.85|24009.87|23889.87|24010.02|23890.02|24004.85|23884.85|10
1635281410000|2021-10-26 20:50:10|24009.78|23889.78|24011.01|23891.01|24011.01|23891.01|24008.76|23888.76|10
1635281420000|2021-10-26 20:50:20|24011.78|23891.78|24014.58|23894.58|24015|23895|24011.25|23891.25|10
1635281430000|2021-10-26 20:50:30|24015.07|23895.07|24018.98|23898.98|24018.98|23898.98|24014.67|23894.67|10
1635281440000|2021-10-26 20:50:40|24019.87|23899.87|24019.9|23899.9|24019.9|23899.9|24018.28|23898.28|10
1635281450000|2021-10-26 20:50:50|24019.93|23899.93|24025.04|23905.04|24025.21|23905.21|24019.93|23899.93|10
1635281460000|2021-10-26 20:51:00|24024.87|23904.87|24030.66|23910.66|24031.56|23911.56|24024.87|23904.87|10
1635281470000|2021-10-26 20:51:10|24030.3|23910.3|24036.41|23916.41|24036.41|23916.41|24030.3|23910.3|10
1635281480000|2021-10-26 20:51:20|24035.85|23915.85|24044.73|23924.73|24044.73|23924.73|24035.85|23915.85|10
1635281490000|2021-10-26 20:51:30|24044.75|23924.75|24050.13|23930.13|24050.13|23930.13|24044.49|23924.49|10
1635281500000|2021-10-26 20:51:40|24050.39|23930.39|24052.2|23932.2|24052.32|23932.32|24050.39|23930.39|10
1635281510000|2021-10-26 20:51:50|24051.43|23931.43|24051.88|23931.88|24052.71|23932.71|24051.29|23931.29|10
1635281520000|2021-10-26 20:52:00|24050.8|23930.8|24047.25|23927.25|24050.8|23930.8|24047.25|23927.25|10
1635281530000|2021-10-26 20:52:10|24047.04|23927.04|24046.87|23926.87|24048.22|23928.22|24046.21|23926.21|10
1635281540000|2021-10-26 20:52:20|24045.96|23925.96|24045.53|23925.53|24046.3|23926.3|24045.19|23925.19|10
1635281550000|2021-10-26 20:52:30|24046.03|23926.03|24047.98|23927.98|24047.98|23927.98|24044.65|23924.65|10
1635281560000|2021-10-26 20:52:40|24047.59|23927.59|24050.8|23930.8|24050.8|23930.8|24047.48|23927.48|9
1635281570000|2021-10-26 20:52:50|24050.96|23930.96|24056.76|23936.76|24056.76|23936.76|24050.96|23930.96|10
1635281580000|2021-10-26 20:53:00|24056.45|23936.45|24060.76|23940.76|24060.76|23940.76|24056.44|23936.44|10
1635281590000|2021-10-26 20:53:10|24062.09|23942.09|24067.98|23947.98|24067.98|23947.98|24062.09|23942.09|10
1635281600000|2021-10-26 20:53:20|24066.47|23946.47|24067.13|23947.13|24067.84|23947.84|24063.96|23943.96|10
1635281610000|2021-10-26 20:53:30|24067.09|23947.09|24072.74|23952.74|24073.21|23953.21|24067.09|23947.09|10
1635281620000|2021-10-26 20:53:40|24072.47|23952.47|24066.44|23946.44|24073.26|23953.26|24066.44|23946.44|10
1635281630000|2021-10-26 20:53:50|24066.03|23946.03|24064.48|23944.48|24066.03|23946.03|24063.5|23943.5|10
1635281640000|2021-10-26 20:54:00|24064.52|23944.52|24064.23|23944.23|24064.84|23944.84|24064.01|23944.01|10
1635281650000|2021-10-26 20:54:10|24065.19|23945.19|24065.1|23945.1|24065.78|23945.78|24064.48|23944.48|10
1635281660000|2021-10-26 20:54:20|24064.99|23944.99|24063.56|23943.56|24065.41|23945.41|24063.56|23943.56|10
1635281670000|2021-10-26 20:54:30|24063.78|23943.78|24057.67|23937.67|24063.78|23943.78|24057.67|23937.67|10
1635281680000|2021-10-26 20:54:40|24057.29|23937.29|24052.95|23932.95|24057.29|23937.29|24052.24|23932.24|10
1635281690000|2021-10-26 20:54:50|24052.25|23932.25|24055.91|23935.91|24056.7|23936.7|24050.83|23930.83|10
1635281700000|2021-10-26 20:55:00|24057.11|23937.11|24058.82|23938.82|24059.66|23939.66|24057.11|23937.11|10
1635281710000|2021-10-26 20:55:10|24058.83|23938.83|24060.66|23940.66|24061.15|23941.15|24058.83|23938.83|10
1635281720000|2021-10-26 20:55:20|24060.9|23940.9|24057.31|23937.31|24060.9|23940.9|24057.31|23937.31|10
1635281730000|2021-10-26 20:55:30|24057.03|23937.03|24054.17|23934.17|24057.39|23937.39|24054.17|23934.17|9
1635281740000|2021-10-26 20:55:40|24053.86|23933.86|24052.83|23932.83|24054.77|23934.77|24051.41|23931.41|10
1635281750000|2021-10-26 20:55:50|24051.38|23931.38|24050.55|23930.55|24052.33|23932.33|24049.78|23929.78|10
1635281760000|2021-10-26 20:56:00|24051.12|23931.12|24050.54|23930.54|24052|23932|24050.29|23930.29|10
1635281770000|2021-10-26 20:56:10|24051.05|23931.05|24054.1|23934.1|24054.35|23934.35|24051.05|23931.05|10
1635281780000|2021-10-26 20:56:20|24054.2|23934.2|24049.56|23929.56|24054.2|23934.2|24049.56|23929.56|10
1635281790000|2021-10-26 20:56:30|24050.93|23930.93|24050.13|23930.13|24051.81|23931.81|24050.09|23930.09|10
1635281800000|2021-10-26 20:56:40|24050|23930|24048.22|23928.22|24051.62|23931.62|24048.22|23928.22|10
1635281810000|2021-10-26 20:56:50|24047.44|23927.44|24041.94|23921.94|24047.44|23927.44|24041.71|23921.71|10
1635281820000|2021-10-26 20:57:00|24042.77|23922.77|24039.1|23919.1|24043.58|23923.58|24038.71|23918.71|10
1635281830000|2021-10-26 20:57:10|24039.39|23919.39|24039.05|23919.05|24040.23|23920.23|24038.77|23918.77|10
1635281840000|2021-10-26 20:57:20|24039.97|23919.97|24036.47|23916.47|24039.97|23919.97|24036.47|23916.47|10
1635281850000|2021-10-26 20:57:30|24036.25|23916.25|24035.95|23915.95|24036.96|23916.96|24035.93|23915.93|10
1635281860000|2021-10-26 20:57:40|24036.05|23916.05|24038.58|23918.58|24038.76|23918.76|24036.05|23916.05|10
1635281870000|2021-10-26 20:57:50|24038.5|23918.5|24041.05|23921.05|24041.05|23921.05|24038.5|23918.5|10
1635281880000|2021-10-26 20:58:00|24042.19|23922.19|24046.14|23926.14|24046.14|23926.14|24041.07|23921.07|10
1635281890000|2021-10-26 20:58:10|24047.35|23927.35|24046.49|23926.49|24048.47|23928.47|24046.49|23926.49|10
1635281900000|2021-10-26 20:58:20|24044.65|23924.65|24043.5|23923.5|24044.91|23924.91|24039.41|23919.41|10
1635281910000|2021-10-26 20:58:30|24044.5|23924.5|24043.44|23923.44|24044.5|23924.5|24040.64|23920.64|10
1635281920000|2021-10-26 20:58:40|24043.41|23923.41|24047.86|23927.86|24047.86|23927.86|24043.41|23923.41|10
1635281930000|2021-10-26 20:58:50|24047.66|23927.66|24048.41|23928.41|24048.62|23928.62|24047.66|23927.66|10
1635281940000|2021-10-26 20:59:00|24048.39|23928.39|24049.03|23929.03|24050.31|23930.31|24048.39|23928.39|10
1635281950000|2021-10-26 20:59:10|24049.33|23929.33|24051.95|23931.95|24052.1|23932.1|24049.11|23929.11|10
1635281960000|2021-10-26 20:59:20|24052.09|23932.09|24053.25|23933.25|24054.08|23934.08|24052.09|23932.09|9
1635281970000|2021-10-26 20:59:30|24053.59|23933.59|24053.73|23933.73|24055.96|23935.96|24053.28|23933.28|10
1635281980000|2021-10-26 20:59:40|24053.67|23933.67|24056.37|23936.37|24056.37|23936.37|24053.54|23933.54|10
1635281990000|2021-10-26 20:59:50|24056.47|23936.47|24056.43|23936.43|24056.48|23936.48|24055.78|23935.78|10
1635282000000|2021-10-26 21:00:00|24057.43|23937.43|24066.43|23946.43|24066.43|23946.43|24057.25|23937.25|10
1635282010000|2021-10-26 21:00:10|24067.51|23947.51|24056.12|23936.12|24067.51|23947.51|24056.12|23936.12|10
1635282020000|2021-10-26 21:00:20|24055.41|23935.41|24048.6|23928.6|24055.41|23935.41|24047.09|23927.09|10
1635282030000|2021-10-26 21:00:30|24047.71|23927.71|24048.22|23928.22|24048.22|23928.22|24045.13|23925.13|10
1635282040000|2021-10-26 21:00:40|24048.64|23928.64|24053.93|23933.93|24053.93|23933.93|24048.64|23928.64|10
1635282050000|2021-10-26 21:00:50|24055.57|23935.57|24060.15|23940.15|24060.9|23940.9|24055.57|23935.57|10
1635282060000|2021-10-26 21:01:00|24060.39|23940.39|24061.85|23941.85|24062.33|23942.33|24060.22|23940.22|10
1635282070000|2021-10-26 21:01:10|24063.3|23943.3|24063.51|23943.51|24064.72|23944.72|24063.23|23943.23|10
1635282080000|2021-10-26 21:01:20|24063.75|23943.75|24064.03|23944.03|24064.55|23944.55|24063.24|23943.24|10
1635282090000|2021-10-26 21:01:30|24063.14|23943.14|24064.02|23944.02|24064.02|23944.02|24062.59|23942.59|10
1635282100000|2021-10-26 21:01:40|24063.19|23943.19|24063.97|23943.97|24064.79|23944.79|24062.97|23942.97|9
1635282110000|2021-10-26 21:01:50|24064.62|23944.62|24065.51|23945.51|24065.7|23945.7|24063.77|23943.77|9
1635282120000|2021-10-26 21:02:00|24065.89|23945.89|24066.45|23946.45|24066.65|23946.65|24065.06|23945.06|10
1635282130000|2021-10-26 21:02:10|24067.19|23947.19|24066.14|23946.14|24067.19|23947.19|24066.05|23946.05|10
1635282140000|2021-10-26 21:02:20|24066.2|23946.2|24068.43|23948.43|24068.43|23948.43|24066.2|23946.2|10
1635282150000|2021-10-26 21:02:30|24068.37|23948.37|24066.84|23946.84|24068.47|23948.47|24066.84|23946.84|10
1635282160000|2021-10-26 21:02:40|24068.54|23948.54|24066.13|23946.13|24068.54|23948.54|24065.91|23945.91|10
1635282170000|2021-10-26 21:02:50|24066.01|23946.01|24064.33|23944.33|24066.01|23946.01|24064.33|23944.33|10
1635282180000|2021-10-26 21:03:00|24064.3|23944.3|24061.18|23941.18|24066.26|23946.26|24061.18|23941.18|10
1635282190000|2021-10-26 21:03:10|24060.44|23940.44|24062.48|23942.48|24062.48|23942.48|24060.3|23940.3|9
1635282200000|2021-10-26 21:03:20|24062.93|23942.93|24065.71|23945.71|24066.25|23946.25|24062.93|23942.93|10
1635282210000|2021-10-26 21:03:30|24066.06|23946.06|24067.34|23947.34|24067.41|23947.41|24066.06|23946.06|10
1635282220000|2021-10-26 21:03:40|24067.6|23947.6|24072.17|23952.17|24072.17|23952.17|24067.6|23947.6|9
1635282230000|2021-10-26 21:03:50|24072.61|23952.61|24077.24|23957.24|24077.24|23957.24|24070.95|23950.95|9
1635282240000|2021-10-26 21:04:00|24077.57|23957.57|24080.48|23960.48|24080.57|23960.57|24077.57|23957.57|10
1635282250000|2021-10-26 21:04:10|24079.66|23959.66|24073.23|23953.23|24079.66|23959.66|24073.05|23953.05|10
1635282260000|2021-10-26 21:04:20|24074.13|23954.13|24076.07|23956.07|24076.39|23956.39|24074.11|23954.11|10
1635282270000|2021-10-26 21:04:30|24076.51|23956.51|24069.12|23949.12|24076.51|23956.51|24069.12|23949.12|10
1635282280000|2021-10-26 21:04:40|24067.31|23947.31|24067.71|23947.71|24067.71|23947.71|24067.29|23947.29|10
1635282290000|2021-10-26 21:04:50|24067.66|23947.66|24066.54|23946.54|24068.21|23948.21|24066.54|23946.54|10
1635282300000|2021-10-26 21:05:00|24066.84|23946.84|24066.92|23946.92|24067.22|23947.22|24066.43|23946.43|10
1635282310000|2021-10-26 21:05:10|24067.01|23947.01|24065.25|23945.25|24067.01|23947.01|24064.56|23944.56|10
1635282320000|2021-10-26 21:05:20|24065.46|23945.46|24064.61|23944.61|24065.46|23945.46|24064.16|23944.16|9
1635282330000|2021-10-26 21:05:30|24064.18|23944.18|24062.79|23942.79|24064.18|23944.18|24061.18|23941.18|10
1635282340000|2021-10-26 21:05:40|24062.72|23942.72|24063.23|23943.23|24063.39|23943.39|24062.64|23942.64|10
1635282350000|2021-10-26 21:05:50|24063.3|23943.3|24061.18|23941.18|24063.4|23943.4|24061.18|23941.18|10
1635282360000|2021-10-26 21:06:00|24060.91|23940.91|24059.1|23939.1|24061.89|23941.89|24058.89|23938.89|10
1635282370000|2021-10-26 21:06:10|24058.9|23938.9|24057.19|23937.19|24059.19|23939.19|24057.19|23937.19|10
1635282380000|2021-10-26 21:06:20|24056.85|23936.85|24056.08|23936.08|24056.85|23936.85|24055.58|23935.58|10
1635282390000|2021-10-26 21:06:30|24056.28|23936.28|24056.64|23936.64|24057.82|23937.82|24056.28|23936.28|9
1635282400000|2021-10-26 21:06:40|24056.35|23936.35|24056.98|23936.98|24058.29|23938.29|24056.35|23936.35|10
1635282410000|2021-10-26 21:06:50|24057.69|23937.69|24056.7|23936.7|24057.79|23937.79|24056.57|23936.57|10
1635282420000|2021-10-26 21:07:00|24056.52|23936.52|24057.01|23937.01|24057.15|23937.15|24056.52|23936.52|10
1635282430000|2021-10-26 21:07:10|24057.38|23937.38|24062.26|23942.26|24062.26|23942.26|24056.92|23936.92|10
1635282440000|2021-10-26 21:07:20|24062.09|23942.09|24063.07|23943.07|24063.95|23943.95|24061.33|23941.33|10
1635282450000|2021-10-26 21:07:30|24063.11|23943.11|24060.48|23940.48|24063.13|23943.13|24060.48|23940.48|10
1635282460000|2021-10-26 21:07:40|24060.14|23940.14|24057.94|23937.94|24060.14|23940.14|24057.94|23937.94|10
1635282470000|2021-10-26 21:07:50|24057.25|23937.25|24059.92|23939.92|24059.92|23939.92|24056.85|23936.85|10
1635282480000|2021-10-26 21:08:00|24062.39|23942.39|24062.13|23942.13|24063|23943|24061.28|23941.28|10
1635282490000|2021-10-26 21:08:10|24061.32|23941.32|24065.41|23945.41|24065.41|23945.41|24061.32|23941.32|10
1635282500000|2021-10-26 21:08:20|24064.99|23944.99|24065.89|23945.89|24066.69|23946.69|24064.99|23944.99|10
1635282510000|2021-10-26 21:08:30|24067.46|23947.46|24064.01|23944.01|24067.46|23947.46|24063.89|23943.89|10
1635282520000|2021-10-26 21:08:40|24063.81|23943.81|24065.62|23945.62|24066.35|23946.35|24063.81|23943.81|10
1635282530000|2021-10-26 21:08:50|24065.86|23945.86|24065.46|23945.46|24066.97|23946.97|24065.46|23945.46|9
1635282540000|2021-10-26 21:09:00|24066|23946|24068.21|23948.21|24068.21|23948.21|24065.33|23945.33|10
1635282550000|2021-10-26 21:09:10|24068.72|23948.72|24069.52|23949.52|24069.66|23949.66|24067.67|23947.67|9
1635282560000|2021-10-26 21:09:20|24069.7|23949.7|24070.86|23950.86|24070.89|23950.89|24069.19|23949.19|10
1635282570000|2021-10-26 21:09:30|24070.98|23950.98|24072.14|23952.14|24072.52|23952.52|24070.4|23950.4|10
1635282580000|2021-10-26 21:09:40|24072.6|23952.6|24072.61|23952.61|24072.69|23952.69|24071.5|23951.5|10
1635282590000|2021-10-26 21:09:50|24073.68|23953.68|24072.56|23952.56|24074.09|23954.09|24072.56|23952.56|10
1635282600000|2021-10-26 21:10:00|24072.46|23952.46|24075.19|23955.19|24075.19|23955.19|24072.46|23952.46|9
1635282610000|2021-10-26 21:10:10|24074.48|23954.48|24075.9|23955.9|24076.5|23956.5|24074.48|23954.48|10
1635282620000|2021-10-26 21:10:20|24075.49|23955.49|24076.87|23956.87|24076.87|23956.87|24075.49|23955.49|10
1635282630000|2021-10-26 21:10:30|24076.81|23956.81|24077.62|23957.62|24077.76|23957.76|24076.81|23956.81|10
1635282640000|2021-10-26 21:10:40|24078.07|23958.07|24076.49|23956.49|24079.46|23959.46|24076.49|23956.49|10
1635282650000|2021-10-26 21:10:50|24076.36|23956.36|24079.21|23959.21|24079.21|23959.21|24076.36|23956.36|10
1635282660000|2021-10-26 21:11:00|24078.24|23958.24|24078.96|23958.96|24079.53|23959.53|24078.24|23958.24|10
1635282670000|2021-10-26 21:11:10|24079.02|23959.02|24078.22|23958.22|24079.34|23959.34|24077.91|23957.91|10
1635282680000|2021-10-26 21:11:20|24078.87|23958.87|24075.59|23955.59|24078.87|23958.87|24074.72|23954.72|10
1635282690000|2021-10-26 21:11:30|24075.47|23955.47|24071.13|23951.13|24075.47|23955.47|24071.03|23951.03|10
1635282700000|2021-10-26 21:11:40|24070.3|23950.3|24071.23|23951.23|24071.23|23951.23|24069.79|23949.79|10
1635282710000|2021-10-26 21:11:50|24071.94|23951.94|24073.82|23953.82|24073.82|23953.82|24071.86|23951.86|10
1635282720000|2021-10-26 21:12:00|24074|23954|24073.39|23953.39|24074.74|23954.74|24073.32|23953.32|10
1635282730000|2021-10-26 21:12:10|24073.77|23953.77|24075.4|23955.4|24075.4|23955.4|24072.8|23952.8|10
1635282740000|2021-10-26 21:12:20|24075.54|23955.54|24075|23955|24075.54|23955.54|24074.72|23954.72|10
1635282750000|2021-10-26 21:12:30|24075.39|23955.39|24075.96|23955.96|24076.92|23956.92|24075.39|23955.39|10
1635282760000|2021-10-26 21:12:40|24075.98|23955.98|24075.3|23955.3|24075.98|23955.98|24075.3|23955.3|10
1635282770000|2021-10-26 21:12:50|24075.22|23955.22|24074.85|23954.85|24077.11|23957.11|24074.85|23954.85|9
1635282780000|2021-10-26 21:13:00|24074.26|23954.26|24076.37|23956.37|24076.37|23956.37|24073.9|23953.9|10
1635282790000|2021-10-26 21:13:10|24075.22|23955.22|24074.97|23954.97|24075.89|23955.89|24074.54|23954.54|10
1635282800000|2021-10-26 21:13:20|24075.12|23955.12|24074.9|23954.9|24076.59|23956.59|24074.68|23954.68|10
1635282810000|2021-10-26 21:13:30|24075.19|23955.19|24077.51|23957.51|24077.51|23957.51|24075.19|23955.19|10
1635282820000|2021-10-26 21:13:40|24077.89|23957.89|24075.83|23955.83|24078.11|23958.11|24075.83|23955.83|10
1635282830000|2021-10-26 21:13:50|24075.66|23955.66|24070.37|23950.37|24075.66|23955.66|24070.37|23950.37|10
1635282840000|2021-10-26 21:14:00|24070.23|23950.23|24072.45|23952.45|24072.71|23952.71|24070.23|23950.23|10
1635282850000|2021-10-26 21:14:10|24071.13|23951.13|24071.77|23951.77|24072.86|23952.86|24071.13|23951.13|10
1635282860000|2021-10-26 21:14:20|24071.92|23951.92|24074.48|23954.48|24075.33|23955.33|24071.92|23951.92|7
1635282870000|2021-10-26 21:14:30|24074.89|23954.89|24077.59|23957.59|24077.86|23957.86|24074.77|23954.77|10
1635282880000|2021-10-26 21:14:40|24079.36|23959.36|24078.84|23958.84|24079.89|23959.89|24077.47|23957.47|10
1635282890000|2021-10-26 21:14:50|24079.61|23959.61|24076.71|23956.71|24080.8|23960.8|24076.71|23956.71|10
1635282900000|2021-10-26 21:15:00|24076.69|23956.69|24078.44|23958.44|24078.44|23958.44|24076.65|23956.65|10
1635282910000|2021-10-26 21:15:10|24078.87|23958.87|24077.41|23957.41|24079.29|23959.29|24077.21|23957.21|9
1635282920000|2021-10-26 21:15:20|24076.92|23956.92|24075.16|23955.16|24077.01|23957.01|24074.2|23954.2|10
1635282930000|2021-10-26 21:15:30|24075.07|23955.07|24074.37|23954.37|24076.34|23956.34|24074.37|23954.37|10
1635282940000|2021-10-26 21:15:40|24074.74|23954.74|24073.69|23953.69|24075.07|23955.07|24073.69|23953.69|10
1635282950000|2021-10-26 21:15:50|24073.4|23953.4|24073.02|23953.02|24073.9|23953.9|24073.02|23953.02|10
1635282960000|2021-10-26 21:16:00|24073.79|23953.79|24074.77|23954.77|24074.77|23954.77|24072.74|23952.74|9
1635282970000|2021-10-26 21:16:10|24074.27|23954.27|24073.87|23953.87|24074.27|23954.27|24072.18|23952.18|10
1635282980000|2021-10-26 21:16:20|24073.24|23953.24|24072.26|23952.26|24073.36|23953.36|24072.26|23952.26|10
1635282990000|2021-10-26 21:16:30|24073|23953|24072.93|23952.93|24073.67|23953.67|24072.86|23952.86|10
1635283000000|2021-10-26 21:16:40|24072.07|23952.07|24069.38|23949.38|24072.07|23952.07|24069.38|23949.38|9
1635283010000|2021-10-26 21:16:50|24069.56|23949.56|24069.21|23949.21|24069.56|23949.56|24068.86|23948.86|9
1635283020000|2021-10-26 21:17:00|24069.52|23949.52|24069.24|23949.24|24070.36|23950.36|24069.03|23949.03|10
1635283030000|2021-10-26 21:17:10|24069.47|23949.47|24069.93|23949.93|24070.94|23950.94|24069.47|23949.47|10
1635283040000|2021-10-26 21:17:20|24069.62|23949.62|24071.03|23951.03|24071.26|23951.26|24069.62|23949.62|9
1635283050000|2021-10-26 21:17:30|24071.24|23951.24|24070.13|23950.13|24071.24|23951.24|24070|23950|10
1635283060000|2021-10-26 21:17:40|24071.33|23951.33|24072.47|23952.47|24072.47|23952.47|24070.65|23950.65|10
1635283070000|2021-10-26 21:17:50|24072.69|23952.69|24072.36|23952.36|24073.29|23953.29|24071.34|23951.34|10
1635283080000|2021-10-26 21:18:00|24072.84|23952.84|24069.92|23949.92|24073.43|23953.43|24069.92|23949.92|10
1635283090000|2021-10-26 21:18:10|24069.79|23949.79|24073.19|23953.19|24073.19|23953.19|24069.79|23949.79|10
1635283100000|2021-10-26 21:18:20|24074.15|23954.15|24075.48|23955.48|24075.48|23955.48|24073.51|23953.51|10
1635283110000|2021-10-26 21:18:30|24075.57|23955.57|24078.23|23958.23|24078.23|23958.23|24075.57|23955.57|10
1635283120000|2021-10-26 21:18:40|24078.32|23958.32|24078.34|23958.34|24078.5|23958.5|24077.43|23957.43|10
1635283130000|2021-10-26 21:18:50|24078.59|23958.59|24082.89|23962.89|24082.89|23962.89|24078.59|23958.59|10
1635283140000|2021-10-26 21:19:00|24083.6|23963.6|24082.87|23962.87|24083.74|23963.74|24082.63|23962.63|10
1635283150000|2021-10-26 21:19:10|24082.98|23962.98|24083.38|23963.38|24083.38|23963.38|24082.81|23962.81|10
1635283160000|2021-10-26 21:19:20|24083.37|23963.37|24082.6|23962.6|24083.95|23963.95|24082.6|23962.6|10
1635283170000|2021-10-26 21:19:30|24082.65|23962.65|24083.39|23963.39|24083.75|23963.75|24082.65|23962.65|10
1635283180000|2021-10-26 21:19:40|24083.1|23963.1|24085.38|23965.38|24085.55|23965.55|24083.1|23963.1|10
1635283190000|2021-10-26 21:19:50|24085.64|23965.64|24085.79|23965.79|24085.85|23965.85|24084.98|23964.98|10
1635283200000|2021-10-26 21:20:00|24085.93|23965.93|24084.72|23964.72|24086.68|23966.68|24084.72|23964.72|10
1635283210000|2021-10-26 21:20:10|24084.8|23964.8|24085.06|23965.06|24085.06|23965.06|24084.57|23964.57|10
1635283220000|2021-10-26 21:20:20|24086.03|23966.03|24087.12|23967.12|24087.62|23967.62|24086.03|23966.03|10
1635283230000|2021-10-26 21:20:30|24087.58|23967.58|24086.32|23966.32|24088.03|23968.03|24086.32|23966.32|10
1635283240000|2021-10-26 21:20:40|24087.18|23967.18|24087.56|23967.56|24087.56|23967.56|24086.73|23966.73|10
1635283250000|2021-10-26 21:20:50|24087.22|23967.22|24084.89|23964.89|24087.27|23967.27|24084.89|23964.89|10
1635283260000|2021-10-26 21:21:00|24084.65|23964.65|24084.3|23964.3|24085.23|23965.23|24083.4|23963.4|10
1635283270000|2021-10-26 21:21:10|24083.88|23963.88|24084.1|23964.1|24085.82|23965.82|24083.4|23963.4|10
1635283280000|2021-10-26 21:21:20|24084.13|23964.13|24086.22|23966.22|24086.22|23966.22|24084.13|23964.13|10
1635283290000|2021-10-26 21:21:30|24086.1|23966.1|24080|23960|24086.69|23966.69|24080|23960|10
1635283300000|2021-10-26 21:21:40|24080.51|23960.51|24080.09|23960.09|24080.72|23960.72|24079.56|23959.56|10
1635283310000|2021-10-26 21:21:50|24080.08|23960.08|24077.03|23957.03|24080.08|23960.08|24077.03|23957.03|10
1635283320000|2021-10-26 21:22:00|24077.11|23957.11|24076.55|23956.55|24078.69|23958.69|24076.55|23956.55|10
1635283330000|2021-10-26 21:22:10|24076.46|23956.46|24074.34|23954.34|24077.47|23957.47|24074.34|23954.34|10
1635283340000|2021-10-26 21:22:20|24074.66|23954.66|24068.74|23948.74|24074.66|23954.66|24068.73|23948.73|10
1635283350000|2021-10-26 21:22:30|24068.63|23948.63|24068|23948|24070.16|23950.16|24068|23948|10
1635283360000|2021-10-26 21:22:40|24067.92|23947.92|24065.68|23945.68|24067.92|23947.92|24065.16|23945.16|10
1635283370000|2021-10-26 21:22:50|24065.39|23945.39|24063.01|23943.01|24065.39|23945.39|24063.01|23943.01|10
1635283380000|2021-10-26 21:23:00|24062.62|23942.62|24061.51|23941.51|24062.62|23942.62|24061.07|23941.07|10
1635283390000|2021-10-26 21:23:10|24061.24|23941.24|24063.09|23943.09|24063.09|23943.09|24060.69|23940.69|9
1635283400000|2021-10-26 21:23:20|24063.4|23943.4|24066.6|23946.6|24066.65|23946.65|24063.4|23943.4|10
1635283410000|2021-10-26 21:23:30|24066.57|23946.57|24067.69|23947.69|24067.97|23947.97|24066.53|23946.53|10
1635283420000|2021-10-26 21:23:40|24068.71|23948.71|24068.08|23948.08|24068.97|23948.97|24067.95|23947.95|10
1635283430000|2021-10-26 21:23:50|24067.36|23947.36|24069.24|23949.24|24069.32|23949.32|24067.36|23947.36|10
1635283440000|2021-10-26 21:24:00|24069.45|23949.45|24070.41|23950.41|24071.08|23951.08|24069.45|23949.45|10
1635283450000|2021-10-26 21:24:10|24070.39|23950.39|24068.25|23948.25|24070.39|23950.39|24068.25|23948.25|9
1635283460000|2021-10-26 21:24:20|24067.8|23947.8|24066.31|23946.31|24069.54|23949.54|24066.31|23946.31|10
1635283470000|2021-10-26 21:24:30|24065.82|23945.82|24064.44|23944.44|24066.04|23946.04|24064.23|23944.23|10
1635283480000|2021-10-26 21:24:40|24064.08|23944.08|24066.07|23946.07|24066.07|23946.07|24063.38|23943.38|10
1635283490000|2021-10-26 21:24:50|24065.19|23945.19|24063.74|23943.74|24065.24|23945.24|24063.72|23943.72|10
1635283500000|2021-10-26 21:25:00|24063.07|23943.07|24053.5|23933.5|24063.07|23943.07|24053.12|23933.12|10
1635283510000|2021-10-26 21:25:10|24051.92|23931.92|24048.7|23928.7|24052.58|23932.58|24048.7|23928.7|10
1635283520000|2021-10-26 21:25:20|24047.56|23927.56|24035.23|23915.23|24047.56|23927.56|24035.23|23915.23|10
1635283530000|2021-10-26 21:25:30|24032.94|23912.94|24034.52|23914.52|24034.52|23914.52|24031.58|23911.58|10
1635283540000|2021-10-26 21:25:40|24033.73|23913.73|24029.9|23909.9|24033.73|23913.73|24029.9|23909.9|10
1635283550000|2021-10-26 21:25:50|24028.68|23908.68|24019.86|23899.86|24031.48|23911.48|24019.86|23899.86|10
1635283560000|2021-10-26 21:26:00|24019.69|23899.69|24015.56|23895.56|24019.69|23899.69|24015.35|23895.35|10
1635283570000|2021-10-26 21:26:10|24015.04|23895.04|24005.54|23885.54|24015.04|23895.04|24005.54|23885.54|10
1635283580000|2021-10-26 21:26:20|24004.72|23884.72|24002.8|23882.8|24004.72|23884.72|24002.24|23882.24|10
1635283590000|2021-10-26 21:26:30|24003.13|23883.13|24006.76|23886.76|24006.76|23886.76|24002.71|23882.71|10
1635283600000|2021-10-26 21:26:40|24008.11|23888.11|24012.58|23892.58|24012.58|23892.58|24008.11|23888.11|10
1635283610000|2021-10-26 21:26:50|24012.99|23892.99|24014.67|23894.67|24014.83|23894.83|24012.31|23892.31|10
1635283620000|2021-10-26 21:27:00|24013.71|23893.71|24010.71|23890.71|24013.71|23893.71|24008.94|23888.94|9
1635283630000|2021-10-26 21:27:10|24010.77|23890.77|24013.32|23893.32|24013.8|23893.8|24010.22|23890.22|9
1635283640000|2021-10-26 21:27:20|24014.94|23894.94|24013.49|23893.49|24015.36|23895.36|24013.49|23893.49|10
1635283650000|2021-10-26 21:27:30|24013.63|23893.63|24015.79|23895.79|24015.79|23895.79|24013.63|23893.63|9
1635283660000|2021-10-26 21:27:40|24014.44|23894.44|24018.02|23898.02|24018.88|23898.88|24014.3|23894.3|10
1635283670000|2021-10-26 21:27:50|24019.29|23899.29|24019.72|23899.72|24019.72|23899.72|24017.37|23897.37|9
1635283680000|2021-10-26 21:28:00|24019.5|23899.5|24017.45|23897.45|24019.5|23899.5|24016.44|23896.44|10
1635283690000|2021-10-26 21:28:10|24016.38|23896.38|24017.1|23897.1|24017.26|23897.26|24015.58|23895.58|10
1635283700000|2021-10-26 21:28:20|24017.4|23897.4|24016.35|23896.35|24017.4|23897.4|24014.22|23894.22|9
1635283710000|2021-10-26 21:28:30|24016.36|23896.36|24017.07|23897.07|24017.07|23897.07|24015.5|23895.5|10
1635283720000|2021-10-26 21:28:40|24017.27|23897.27|24018.09|23898.09|24018.17|23898.17|24016.97|23896.97|10
1635283730000|2021-10-26 21:28:50|24018.51|23898.51|24020.11|23900.11|24021.17|23901.17|24018.51|23898.51|10
1635283740000|2021-10-26 21:29:00|24020.87|23900.87|24022.91|23902.91|24022.91|23902.91|24020.87|23900.87|10
1635283750000|2021-10-26 21:29:10|24022.18|23902.18|24023.19|23903.19|24024.12|23904.12|24021.84|23901.84|10
1635283760000|2021-10-26 21:29:20|24023.18|23903.18|24023.59|23903.59|24025.13|23905.13|24023.18|23903.18|9
1635283770000|2021-10-26 21:29:30|24024.71|23904.71|24024.15|23904.15|24024.71|23904.71|24023|23903|9
1635283780000|2021-10-26 21:29:40|24024.85|23904.85|24027.69|23907.69|24028.66|23908.66|24024.85|23904.85|10
1635283790000|2021-10-26 21:29:50|24029.27|23909.27|24028.21|23908.21|24030.26|23910.26|24028.21|23908.21|10
1635283800000|2021-10-26 21:30:00|24029.98|23909.98|24031.69|23911.69|24031.79|23911.79|24029.57|23909.57|10
1635283810000|2021-10-26 21:30:10|24031.68|23911.68|24032.46|23912.46|24032.46|23912.46|24031.05|23911.05|10
1635283820000|2021-10-26 21:30:20|24032.87|23912.87|24033.36|23913.36|24036.64|23916.64|24032.68|23912.68|10
1635283830000|2021-10-26 21:30:30|24033.3|23913.3|24034.78|23914.78|24035.68|23915.68|24033.3|23913.3|10
1635283840000|2021-10-26 21:30:40|24035.75|23915.75|24033.73|23913.73|24035.75|23915.75|24033.47|23913.47|10
1635283850000|2021-10-26 21:30:50|24033.46|23913.46|24037.17|23917.17|24037.17|23917.17|24033.02|23913.02|10
1635283860000|2021-10-26 21:31:00|24036.85|23916.85|24037.55|23917.55|24038.94|23918.94|24036.49|23916.49|10
1635283870000|2021-10-26 21:31:10|24037.76|23917.76|24038.06|23918.06|24038.82|23918.82|24037.76|23917.76|10
1635283880000|2021-10-26 21:31:20|24039.89|23919.89|24039.67|23919.67|24039.89|23919.89|24037.13|23917.13|10
1635283890000|2021-10-26 21:31:30|24040.1|23920.1|24044.26|23924.26|24044.26|23924.26|24040.03|23920.03|10
1635283900000|2021-10-26 21:31:40|24044.42|23924.42|24042.9|23922.9|24044.62|23924.62|24042.9|23922.9|9
1635283910000|2021-10-26 21:31:50|24044.13|23924.13|24044.07|23924.07|24044.49|23924.49|24042.98|23922.98|10
1635283920000|2021-10-26 21:32:00|24045.08|23925.08|24044.82|23924.82|24045.29|23925.29|24044.6|23924.6|9
1635283930000|2021-10-26 21:32:10|24044.36|23924.36|24044.81|23924.81|24044.81|23924.81|24043.03|23923.03|10
1635283940000|2021-10-26 21:32:20|24044.43|23924.43|24043.55|23923.55|24044.48|23924.48|24043|23923|10
1635283950000|2021-10-26 21:32:30|24043.77|23923.77|24045.91|23925.91|24045.91|23925.91|24043.77|23923.77|9
1635283960000|2021-10-26 21:32:40|24045.76|23925.76|24045.66|23925.66|24045.86|23925.86|24044.44|23924.44|9
1635283970000|2021-10-26 21:32:50|24045.49|23925.49|24044.96|23924.96|24045.86|23925.86|24044.96|23924.96|10
1635283980000|2021-10-26 21:33:00|24044.76|23924.76|24044.37|23924.37|24045.93|23925.93|24044.37|23924.37|10
1635283990000|2021-10-26 21:33:10|24044.23|23924.23|24046.94|23926.94|24046.94|23926.94|24044.17|23924.17|10
1635284000000|2021-10-26 21:33:20|24046.39|23926.39|24044.74|23924.74|24046.75|23926.75|24044.74|23924.74|10
1635284010000|2021-10-26 21:33:30|24043.85|23923.85|24046|23926|24046|23926|24043.85|23923.85|10
1635284020000|2021-10-26 21:33:40|24045.71|23925.71|24049.28|23929.28|24049.33|23929.33|24045.1|23925.1|10
1635284030000|2021-10-26 21:33:50|24048.83|23928.83|24050.86|23930.86|24050.86|23930.86|24048.83|23928.83|9
1635284040000|2021-10-26 21:34:00|24050.63|23930.63|24052.36|23932.36|24052.99|23932.99|24050.63|23930.63|9
1635284050000|2021-10-26 21:34:10|24052.1|23932.1|24052.41|23932.41|24053.24|23933.24|24051.48|23931.48|8
1635284060000|2021-10-26 21:34:20|24052.47|23932.47|24052.69|23932.69|24052.92|23932.92|24051.79|23931.79|10
1635284070000|2021-10-26 21:34:30|24052.76|23932.76|24052.98|23932.98|24053.35|23933.35|24052.6|23932.6|10
1635284080000|2021-10-26 21:34:40|24052.5|23932.5|24056.12|23936.12|24056.12|23936.12|24052.21|23932.21|10
1635284090000|2021-10-26 21:34:50|24056.35|23936.35|24056.14|23936.14|24056.71|23936.71|24055.75|23935.75|10
1635284100000|2021-10-26 21:35:00|24054.94|23934.94|24057.04|23937.04|24057.04|23937.04|24054.93|23934.93|10
1635284110000|2021-10-26 21:35:10|24057.24|23937.24|24058.97|23938.97|24058.97|23938.97|24056.23|23936.23|10
1635284120000|2021-10-26 21:35:20|24059.47|23939.47|24060.09|23940.09|24060.58|23940.58|24059.36|23939.36|10
1635284130000|2021-10-26 21:35:30|24060.18|23940.18|24062.47|23942.47|24062.47|23942.47|24060.18|23940.18|10
1635284140000|2021-10-26 21:35:40|24062.28|23942.28|24063.95|23943.95|24063.95|23943.95|24061.4|23941.4|9
1635284150000|2021-10-26 21:35:50|24064.9|23944.9|24067.64|23947.64|24067.7|23947.7|24064.72|23944.72|10
1635284160000|2021-10-26 21:36:00|24066.87|23946.87|24065.37|23945.37|24066.87|23946.87|24065.37|23945.37|10
1635284170000|2021-10-26 21:36:10|24064.18|23944.18|24066.69|23946.69|24066.71|23946.71|24064.18|23944.18|10
1635284180000|2021-10-26 21:36:20|24065.38|23945.38|24065.12|23945.12|24066.01|23946.01|24065.06|23945.06|10
1635284190000|2021-10-26 21:36:30|24064.68|23944.68|24064.53|23944.53|24065.67|23945.67|24063.46|23943.46|10
1635284200000|2021-10-26 21:36:40|24064.55|23944.55|24061|23941|24064.55|23944.55|24061|23941|10
1635284210000|2021-10-26 21:36:50|24061.21|23941.21|24062.72|23942.72|24063.14|23943.14|24061.21|23941.21|10
1635284220000|2021-10-26 21:37:00|24062.96|23942.96|24062.12|23942.12|24062.96|23942.96|24061.91|23941.91|8
1635284230000|2021-10-26 21:37:10|24061.75|23941.75|24060.68|23940.68|24061.75|23941.75|24060.09|23940.09|10
1635284240000|2021-10-26 21:37:20|24060.58|23940.58|24059.09|23939.09|24060.85|23940.85|24059.02|23939.02|10
1635284250000|2021-10-26 21:37:30|24059.22|23939.22|24060.19|23940.19|24060.21|23940.21|24058.82|23938.82|10
1635284260000|2021-10-26 21:37:40|24060.4|23940.4|24059.82|23939.82|24060.54|23940.54|24059.57|23939.57|10
1635284270000|2021-10-26 21:37:50|24060.28|23940.28|24060.55|23940.55|24061.06|23941.06|24059.53|23939.53|10
1635284280000|2021-10-26 21:38:00|24060.26|23940.26|24057.84|23937.84|24060.84|23940.84|24057.84|23937.84|10
1635284290000|2021-10-26 21:38:10|24057.65|23937.65|24055.52|23935.52|24057.65|23937.65|24055.49|23935.49|10
1635284300000|2021-10-26 21:38:20|24055.34|23935.34|24048.74|23928.74|24055.44|23935.44|24048.74|23928.74|10
1635284310000|2021-10-26 21:38:30|24047.98|23927.98|24042.84|23922.84|24047.98|23927.98|24042.84|23922.84|10
1635284320000|2021-10-26 21:38:40|24042.6|23922.6|24044.2|23924.2|24044.2|23924.2|24041.59|23921.59|10
1635284330000|2021-10-26 21:38:50|24044.03|23924.03|24040.14|23920.14|24044.03|23924.03|24040.13|23920.13|10
1635284340000|2021-10-26 21:39:00|24039.81|23919.81|24036.43|23916.43|24040.39|23920.39|24036.43|23916.43|9
1635284350000|2021-10-26 21:39:10|24037.6|23917.6|24034.45|23914.45|24037.6|23917.6|24034.45|23914.45|10
1635284360000|2021-10-26 21:39:20|24034.44|23914.44|24032.72|23912.72|24035.59|23915.59|24032.72|23912.72|10
1635284370000|2021-10-26 21:39:30|24031.72|23911.72|24029.35|23909.35|24032.72|23912.72|24028.53|23908.53|10
1635284380000|2021-10-26 21:39:40|24028.15|23908.15|24024.04|23904.04|24028.15|23908.15|24024.04|23904.04|10
1635284390000|2021-10-26 21:39:50|24023|23903|24014.84|23894.84|24023|23903|24014.84|23894.84|10
1635284400000|2021-10-26 21:40:00|24014.79|23894.79|24014.1|23894.1|24014.95|23894.95|24013.67|23893.67|10
1635284410000|2021-10-26 21:40:10|24014.11|23894.11|24012.88|23892.88|24014.11|23894.11|24012.85|23892.85|10
1635284420000|2021-10-26 21:40:20|24013.07|23893.07|24010.2|23890.2|24013.07|23893.07|24010.2|23890.2|10
1635284430000|2021-10-26 21:40:30|24010.16|23890.16|24009.36|23889.36|24011.21|23891.21|24009.06|23889.06|10
1635284440000|2021-10-26 21:40:40|24009.81|23889.81|24005.96|23885.96|24009.81|23889.81|24004.83|23884.83|8
1635284450000|2021-10-26 21:40:50|24005.7|23885.7|24005.72|23885.72|24006.7|23886.7|24005.58|23885.58|10
1635284460000|2021-10-26 21:41:00|24004.72|23884.72|24005.34|23885.34|24005.56|23885.56|24003.86|23883.86|10
1635284470000|2021-10-26 21:41:10|24005.57|23885.57|24008.26|23888.26|24008.37|23888.37|24005.57|23885.57|10
1635284480000|2021-10-26 21:41:20|24008.5|23888.5|24007.18|23887.18|24008.5|23888.5|24007.11|23887.11|9
1635284490000|2021-10-26 21:41:30|24007.46|23887.46|24009.11|23889.11|24009.12|23889.12|24007.39|23887.39|10
1635284500000|2021-10-26 21:41:40|24009.29|23889.29|24005.11|23885.11|24009.29|23889.29|24004.95|23884.95|10
1635284510000|2021-10-26 21:41:50|24004.93|23884.93|24003.96|23883.96|24006.06|23886.06|24003.26|23883.26|10
1635284520000|2021-10-26 21:42:00|24003.34|23883.34|23997.9|23877.9|24004.14|23884.14|23997.68|23877.68|10
1635284530000|2021-10-26 21:42:10|23997.27|23877.27|23989.1|23869.1|23998.36|23878.36|23989.1|23869.1|10
1635284540000|2021-10-26 21:42:20|23988.5|23868.5|23986.95|23866.95|23988.5|23868.5|23986.7|23866.7|9
1635284550000|2021-10-26 21:42:30|23987|23867|23988.51|23868.51|23988.53|23868.53|23987|23867|10
1635284560000|2021-10-26 21:42:40|23988.06|23868.06|23985.41|23865.41|23988.08|23868.08|23985.41|23865.41|10
1635284570000|2021-10-26 21:42:50|23985.3|23865.3|23985.08|23865.08|23986.7|23866.7|23985.08|23865.08|9
1635284580000|2021-10-26 21:43:00|23986.32|23866.32|23984.55|23864.55|23986.41|23866.41|23984.55|23864.55|10
1635284590000|2021-10-26 21:43:10|23983.49|23863.49|23980.71|23860.71|23983.73|23863.73|23980.65|23860.65|10
1635284600000|2021-10-26 21:43:20|23981.05|23861.05|23981.12|23861.12|23981.12|23861.12|23979.59|23859.59|10
1635284610000|2021-10-26 21:43:30|23981.15|23861.15|23980.03|23860.03|23981.15|23861.15|23979.16|23859.16|10
1635284620000|2021-10-26 21:43:40|23980.56|23860.56|23980.25|23860.25|23981.26|23861.26|23979.33|23859.33|10
1635284630000|2021-10-26 21:43:50|23980.43|23860.43|23982.84|23862.84|23983.64|23863.64|23980.43|23860.43|10
1635284640000|2021-10-26 21:44:00|23983.52|23863.52|23983.03|23863.03|23983.52|23863.52|23982.19|23862.19|10
1635284650000|2021-10-26 21:44:10|23982.31|23862.31|23980.26|23860.26|23982.31|23862.31|23979.97|23859.97|10
1635284660000|2021-10-26 21:44:20|23981.18|23861.18|23972.98|23852.98|23985.21|23865.21|23972.98|23852.98|10
1635284670000|2021-10-26 21:44:30|23969.96|23849.96|23922.9|23802.9|23969.96|23849.96|23922.9|23802.9|10
1635284680000|2021-10-26 21:44:40|23916.59|23796.59|23860.83|23740.83|23916.59|23796.59|23860.83|23740.83|10
1635284690000|2021-10-26 21:44:50|23835.65|23715.65|23832.09|23712.09|23837.8|23717.8|23816.61|23696.61|10
1635284700000|2021-10-26 21:45:00|23844.13|23724.13|23855.64|23735.64|23862.21|23742.21|23844.13|23724.13|10
1635284710000|2021-10-26 21:45:10|23855.16|23735.16|23857.17|23737.17|23857.17|23737.17|23854.79|23734.79|10
1635284720000|2021-10-26 21:45:20|23858.37|23738.37|23866.84|23746.84|23866.84|23746.84|23855.89|23735.89|10
1635284730000|2021-10-26 21:45:30|23868.66|23748.66|23914.53|23794.53|23914.53|23794.53|23868.66|23748.66|10
1635284740000|2021-10-26 21:45:40|23915.33|23795.33|23916.74|23796.74|23916.74|23796.74|23914.76|23794.76|10
1635284750000|2021-10-26 21:45:50|23915.91|23795.91|23921.45|23801.45|23921.45|23801.45|23912.01|23792.01|10
1635284760000|2021-10-26 21:46:00|23922.64|23802.64|23938.41|23818.41|23938.41|23818.41|23922.64|23802.64|10
1635284770000|2021-10-26 21:46:10|23935.19|23815.19|23926.67|23806.67|23935.6|23815.6|23926.67|23806.67|10
1635284780000|2021-10-26 21:46:20|23927.26|23807.26|23917.08|23797.08|23927.26|23807.26|23917.08|23797.08|10
1635284790000|2021-10-26 21:46:30|23915.02|23795.02|23922.94|23802.94|23922.94|23802.94|23910.76|23790.76|10
1635284800000|2021-10-26 21:46:40|23920.57|23800.57|23916.59|23796.59|23923.92|23803.92|23916.59|23796.59|10
1635284810000|2021-10-26 21:46:50|23916.45|23796.45|23917.6|23797.6|23917.6|23797.6|23915.95|23795.95|10
1635284820000|2021-10-26 21:47:00|23917.97|23797.97|23917.63|23797.63|23918.24|23798.24|23916.41|23796.41|10
1635284830000|2021-10-26 21:47:10|23917|23797|23905.31|23785.31|23917|23797|23905.31|23785.31|10
1635284840000|2021-10-26 21:47:20|23903.72|23783.72|23896.84|23776.84|23903.72|23783.72|23896.4|23776.4|10
1635284850000|2021-10-26 21:47:30|23897.28|23777.28|23891.62|23771.62|23897.62|23777.62|23891.62|23771.62|10
1635284860000|2021-10-26 21:47:40|23890.79|23770.79|23891.68|23771.68|23891.68|23771.68|23887.44|23767.44|10
1635284870000|2021-10-26 21:47:50|23893.27|23773.27|23903.84|23783.84|23903.84|23783.84|23893.27|23773.27|10
1635284880000|2021-10-26 21:48:00|23905.04|23785.04|23900.1|23780.1|23905.04|23785.04|23900.1|23780.1|10
1635284890000|2021-10-26 21:48:10|23899.24|23779.24|23898.19|23778.19|23899.24|23779.24|23895.23|23775.23|10
1635284900000|2021-10-26 21:48:20|23899.44|23779.44|23901.49|23781.49|23902.1|23782.1|23898.39|23778.39|10
1635284910000|2021-10-26 21:48:30|23901.85|23781.85|23903.93|23783.93|23906.99|23786.99|23901.85|23781.85|10
1635284920000|2021-10-26 21:48:40|23903.87|23783.87|23908.93|23788.93|23908.93|23788.93|23902.82|23782.82|10
1635284930000|2021-10-26 21:48:50|23907.82|23787.82|23908.87|23788.87|23910.22|23790.22|23906.41|23786.41|10
1635284940000|2021-10-26 21:49:00|23908.94|23788.94|23910.55|23790.55|23910.55|23790.55|23907.95|23787.95|9
1635284950000|2021-10-26 21:49:10|23910.6|23790.6|23911.65|23791.65|23912.02|23792.02|23910.38|23790.38|10
1635284960000|2021-10-26 21:49:20|23910.6|23790.6|23911.83|23791.83|23911.83|23791.83|23909.74|23789.74|9
1635284970000|2021-10-26 21:49:30|23911.49|23791.49|23911|23791|23911.49|23791.49|23910.41|23790.41|10
1635284980000|2021-10-26 21:49:40|23910.24|23790.24|23908.27|23788.27|23912.12|23792.12|23908.27|23788.27|10
1635284990000|2021-10-26 21:49:50|23908.66|23788.66|23890.71|23770.71|23908.66|23788.66|23890.71|23770.71|10
1635285000000|2021-10-26 21:50:00|23887.95|23767.95|23884.16|23764.16|23888.91|23768.91|23884.16|23764.16|10
1635285010000|2021-10-26 21:50:10|23883.31|23763.31|23887.73|23767.73|23887.73|23767.73|23882.97|23762.97|10
1635285020000|2021-10-26 21:50:20|23889.65|23769.65|23898.85|23778.85|23898.85|23778.85|23889.63|23769.63|10
1635285030000|2021-10-26 21:50:30|23900.2|23780.2|23902.58|23782.58|23902.86|23782.86|23900.2|23780.2|10
1635285040000|2021-10-26 21:50:40|23902.55|23782.55|23908.57|23788.57|23909.21|23789.21|23902.55|23782.55|10
1635285050000|2021-10-26 21:50:50|23907.59|23787.59|23901|23781|23907.59|23787.59|23901|23781|10
1635285060000|2021-10-26 21:51:00|23900.77|23780.77|23893.34|23773.34|23900.77|23780.77|23893.34|23773.34|10
1635285070000|2021-10-26 21:51:10|23893.58|23773.58|23882.45|23762.45|23893.58|23773.58|23882.45|23762.45|10
1635285080000|2021-10-26 21:51:20|23882.71|23762.71|23880.94|23760.94|23882.71|23762.71|23880.43|23760.43|10
1635285090000|2021-10-26 21:51:30|23880.56|23760.56|23884.72|23764.72|23884.72|23764.72|23880.05|23760.05|10
1635285100000|2021-10-26 21:51:40|23885.96|23765.96|23897.3|23777.3|23897.3|23777.3|23885.96|23765.96|10
1635285110000|2021-10-26 21:51:50|23897.8|23777.8|23899.47|23779.47|23900.4|23780.4|23897.8|23777.8|10
1635285120000|2021-10-26 21:52:00|23898.93|23778.93|23896.44|23776.44|23898.93|23778.93|23895.81|23775.81|10
1635285130000|2021-10-26 21:52:10|23895.6|23775.6|23894.18|23774.18|23895.68|23775.68|23894.11|23774.11|10
1635285140000|2021-10-26 21:52:20|23893.29|23773.29|23894.6|23774.6|23895.84|23775.84|23893.29|23773.29|10
1635285150000|2021-10-26 21:52:30|23895.09|23775.09|23893.13|23773.13|23895.71|23775.71|23893.13|23773.13|10
1635285160000|2021-10-26 21:52:40|23892.69|23772.69|23890.53|23770.53|23892.77|23772.77|23890.53|23770.53|10
1635285170000|2021-10-26 21:52:50|23891.01|23771.01|23884.37|23764.37|23891.01|23771.01|23884.37|23764.37|10
1635285180000|2021-10-26 21:53:00|23883.88|23763.88|23881.98|23761.98|23883.94|23763.94|23881.98|23761.98|10
1635285190000|2021-10-26 21:53:10|23881.39|23761.39|23881.63|23761.63|23881.63|23761.63|23877.85|23757.85|10
1635285200000|2021-10-26 21:53:20|23881.88|23761.88|23885.78|23765.78|23886.43|23766.43|23881.88|23761.88|10
1635285210000|2021-10-26 21:53:30|23887.33|23767.33|23896.07|23776.07|23896.07|23776.07|23886.85|23766.85|10
1635285220000|2021-10-26 21:53:40|23894.93|23774.93|23902.73|23782.73|23904.16|23784.16|23894.93|23774.93|10
1635285230000|2021-10-26 21:53:50|23902.05|23782.05|23897.15|23777.15|23902.05|23782.05|23897.15|23777.15|10
1635285240000|2021-10-26 21:54:00|23895.49|23775.49|23891.06|23771.06|23895.49|23775.49|23889.49|23769.49|10
1635285250000|2021-10-26 21:54:10|23891.08|23771.08|23887.7|23767.7|23891.08|23771.08|23887.7|23767.7|10
1635285260000|2021-10-26 21:54:20|23888.07|23768.07|23879.22|23759.22|23888.07|23768.07|23878.6|23758.6|10
1635285270000|2021-10-26 21:54:30|23877.17|23757.17|23874.91|23754.91|23878.35|23758.35|23874.91|23754.91|10
1635285280000|2021-10-26 21:54:40|23874.07|23754.07|23864.14|23744.14|23874.07|23754.07|23864.14|23744.14|10
1635285290000|2021-10-26 21:54:50|23862.45|23742.45|23850.11|23730.11|23863.75|23743.75|23850.11|23730.11|10
1635285300000|2021-10-26 21:55:00|23847.76|23727.76|23830.81|23710.81|23847.76|23727.76|23830.81|23710.81|10
1635285310000|2021-10-26 21:55:10|23830.69|23710.69|23809.93|23689.93|23830.69|23710.69|23809.93|23689.93|10
1635285320000|2021-10-26 21:55:20|23809.89|23689.89|23807.7|23687.7|23809.89|23689.89|23804.64|23684.64|10
1635285330000|2021-10-26 21:55:30|23810.12|23690.12|23809.26|23689.26|23811.16|23691.16|23805.62|23685.62|10
1635285340000|2021-10-26 21:55:40|23813.38|23693.38|23820.66|23700.66|23823.61|23703.61|23813.38|23693.38|10
1635285350000|2021-10-26 21:55:50|23817.11|23697.11|23802.56|23682.56|23817.11|23697.11|23802.56|23682.56|10
1635285360000|2021-10-26 21:56:00|23801.55|23681.55|23794.01|23674.01|23801.55|23681.55|23794.01|23674.01|10
1635285370000|2021-10-26 21:56:10|23788.78|23668.78|23744.19|23624.19|23788.78|23668.78|23744.19|23624.19|10
1635285380000|2021-10-26 21:56:20|23724.08|23604.08|23674.93|23554.93|23724.08|23604.08|23672.34|23552.34|10
1635285390000|2021-10-26 21:56:30|23664.52|23544.52|23678.42|23558.42|23678.42|23558.42|23656.99|23536.99|10
1635285400000|2021-10-26 21:56:40|23679.66|23559.66|23700.38|23580.38|23700.38|23580.38|23679.66|23559.66|10
1635285410000|2021-10-26 21:56:50|23691.96|23571.96|23685.15|23565.15|23691.96|23571.96|23675.58|23555.58|10
1635285420000|2021-10-26 21:57:00|23687.93|23567.93|23685.05|23565.05|23688.03|23568.03|23682.69|23562.69|10
1635285430000|2021-10-26 21:57:10|23681.39|23561.39|23680.47|23560.47|23683.1|23563.1|23676.83|23556.83|10
1635285440000|2021-10-26 21:57:20|23684.92|23564.92|23697.82|23577.82|23698.69|23578.69|23684.92|23564.92|10
1635285450000|2021-10-26 21:57:30|23698.15|23578.15|23696.47|23576.47|23698.55|23578.55|23694.29|23574.29|10
1635285460000|2021-10-26 21:57:40|23697.27|23577.27|23682.5|23562.5|23700.34|23580.34|23682.5|23562.5|10
1635285470000|2021-10-26 21:57:50|23671.4|23551.4|23667.04|23547.04|23671.4|23551.4|23659.17|23539.17|10
1635285480000|2021-10-26 21:58:00|23675.85|23555.85|23688.45|23568.45|23689.1|23569.1|23675.85|23555.85|10
1635285490000|2021-10-26 21:58:10|23689.97|23569.97|23700.56|23580.56|23700.56|23580.56|23689.97|23569.97|10
1635285500000|2021-10-26 21:58:20|23699.39|23579.39|23702.39|23582.39|23703.25|23583.25|23699.39|23579.39|10
1635285510000|2021-10-26 21:58:30|23700.85|23580.85|23688.03|23568.03|23700.85|23580.85|23688.03|23568.03|10
1635285520000|2021-10-26 21:58:40|23686.05|23566.05|23676.99|23556.99|23687.22|23567.22|23676.52|23556.52|10
1635285530000|2021-10-26 21:58:50|23679.61|23559.61|23682.69|23562.69|23683.33|23563.33|23679.61|23559.61|10
1635285540000|2021-10-26 21:59:00|23680.79|23560.79|23676.84|23556.84|23680.79|23560.79|23674.88|23554.88|10
1635285550000|2021-10-26 21:59:10|23677.99|23557.99|23676.49|23556.49|23679.94|23559.94|23676.49|23556.49|10
1635285560000|2021-10-26 21:59:20|23675.97|23555.97|23677.17|23557.17|23677.23|23557.23|23670.32|23550.32|10
1635285570000|2021-10-26 21:59:30|23677.42|23557.42|23677.2|23557.2|23680.73|23560.73|23677.2|23557.2|10
1635285580000|2021-10-26 21:59:40|23677.92|23557.92|23678.66|23558.66|23678.66|23558.66|23674.6|23554.6|10
1635285590000|2021-10-26 21:59:50|23680.73|23560.73|23688.36|23568.36|23688.36|23568.36|23680.22|23560.22|10
1635285600000|2021-10-26 22:00:00|23689.39|23569.39|23693.55|23573.55|23696.19|23576.19|23689.39|23569.39|10
1635285610000|2021-10-26 22:00:10|23692.48|23572.48|23697.67|23577.67|23698.86|23578.86|23690.14|23570.14|10
1635285620000|2021-10-26 22:00:20|23699.72|23579.72|23710.26|23590.26|23710.26|23590.26|23699.72|23579.72|10
1635285630000|2021-10-26 22:00:30|23712.01|23592.01|23718.82|23598.82|23719|23599|23712.01|23592.01|10
1635285640000|2021-10-26 22:00:40|23717.13|23597.13|23718.94|23598.94|23718.94|23598.94|23716.07|23596.07|10
1635285650000|2021-10-26 22:00:50|23720.83|23600.83|23720.04|23600.04|23723.89|23603.89|23720.04|23600.04|10
1635285660000|2021-10-26 22:01:00|23723.04|23603.04|23728.01|23608.01|23728.05|23608.05|23723.04|23603.04|10
1635285670000|2021-10-26 22:01:10|23731.37|23611.37|23729.14|23609.14|23731.37|23611.37|23726.87|23606.87|10
1635285680000|2021-10-26 22:01:20|23728.57|23608.57|23729.45|23609.45|23730.46|23610.46|23727.12|23607.12|10
1635285690000|2021-10-26 22:01:30|23732.13|23612.13|23730.32|23610.32|23734.17|23614.17|23730.32|23610.32|10
1635285700000|2021-10-26 22:01:40|23728.44|23608.44|23732.83|23612.83|23734.1|23614.1|23728.44|23608.44|10
1635285710000|2021-10-26 22:01:50|23732.3|23612.3|23722.75|23602.75|23732.3|23612.3|23721.81|23601.81|10
1635285720000|2021-10-26 22:02:00|23723.56|23603.56|23702.54|23582.54|23723.56|23603.56|23702.54|23582.54|10
1635285730000|2021-10-26 22:02:10|23697.35|23577.35|23691.16|23571.16|23698.57|23578.57|23691.16|23571.16|10
1635285740000|2021-10-26 22:02:20|23688.31|23568.31|23682.96|23562.96|23688.31|23568.31|23680.18|23560.18|10
1635285750000|2021-10-26 22:02:30|23683.26|23563.26|23667.55|23547.55|23683.65|23563.65|23667.02|23547.02|10
1635285760000|2021-10-26 22:02:40|23666.07|23546.07|23650.55|23530.55|23666.07|23546.07|23650.55|23530.55|10
1635285770000|2021-10-26 22:02:50|23650.68|23530.68|23635.42|23515.42|23650.68|23530.68|23635.42|23515.42|10
1635285780000|2021-10-26 22:03:00|23628.62|23508.62|23592.43|23472.43|23628.62|23508.62|23588.36|23468.36|10
1635285790000|2021-10-26 22:03:10|23597.5|23477.5|23575.8|23455.8|23598.87|23478.87|23575.8|23455.8|10
1635285800000|2021-10-26 22:03:20|23563.52|23443.52|23560.99|23440.99|23563.82|23443.82|23555.28|23435.28|10
1635285810000|2021-10-26 22:03:30|23568.45|23448.45|23536.27|23416.27|23579.86|23459.86|23536.27|23416.27|10
1635285820000|2021-10-26 22:03:40|23531.71|23411.71|23556.79|23436.79|23557.67|23437.67|23531.71|23411.71|10
1635285830000|2021-10-26 22:03:50|23560.7|23440.7|23562.33|23442.33|23565.74|23445.74|23560.7|23440.7|10
1635285840000|2021-10-26 22:04:00|23562.4|23442.4|23568.69|23448.69|23571.31|23451.31|23561.95|23441.95|10
1635285850000|2021-10-26 22:04:10|23566.71|23446.71|23553.43|23433.43|23566.71|23446.71|23553.43|23433.43|10
1635285860000|2021-10-26 22:04:20|23550.8|23430.8|23550.12|23430.12|23550.8|23430.8|23544.42|23424.42|10
1635285870000|2021-10-26 22:04:30|23548.5|23428.5|23524.51|23404.51|23548.5|23428.5|23522.07|23402.07|10
1635285880000|2021-10-26 22:04:40|23526.82|23406.82|23522.91|23402.91|23526.82|23406.82|23522.38|23402.38|10
1635285890000|2021-10-26 22:04:50|23519.15|23399.15|23489.18|23369.18|23519.15|23399.15|23487.9|23367.9|10
1635285900000|2021-10-26 22:05:00|23490.91|23370.91|23516.49|23396.49|23516.49|23396.49|23490.91|23370.91|10
1635285910000|2021-10-26 22:05:10|23516.18|23396.18|23495.86|23375.86|23518.31|23398.31|23493.58|23373.58|10
1635285920000|2021-10-26 22:05:20|23497.33|23377.33|23503.05|23383.05|23505.88|23385.88|23496.07|23376.07|10
1635285930000|2021-10-26 22:05:30|23498.53|23378.53|23503.53|23383.53|23503.53|23383.53|23495.6|23375.6|9
1635285940000|2021-10-26 22:05:40|23504.46|23384.46|23509.33|23389.33|23509.33|23389.33|23502.52|23382.52|10
1635285950000|2021-10-26 22:05:50|23510.23|23390.23|23512.42|23392.42|23515.6|23395.6|23510.23|23390.23|10
1635285960000|2021-10-26 22:06:00|23510.56|23390.56|23507.84|23387.84|23510.56|23390.56|23506.71|23386.71|10
1635285970000|2021-10-26 22:06:10|23507.61|23387.61|23510.62|23390.62|23511.1|23391.1|23505.73|23385.73|10
1635285980000|2021-10-26 22:06:20|23513.51|23393.51|23524.78|23404.78|23525.79|23405.79|23513.51|23393.51|10
1635285990000|2021-10-26 22:06:30|23524.27|23404.27|23532.71|23412.71|23532.71|23412.71|23524.27|23404.27|10
1635286000000|2021-10-26 22:06:40|23537|23417|23552.32|23432.32|23552.32|23432.32|23537|23417|10
1635286010000|2021-10-26 22:06:50|23556.99|23436.99|23567.44|23447.44|23567.73|23447.73|23556.99|23436.99|10
1635286020000|2021-10-26 22:07:00|23566.43|23446.43|23571.58|23451.58|23571.58|23451.58|23566.3|23446.3|10
1635286030000|2021-10-26 22:07:10|23572.43|23452.43|23575.53|23455.53|23576|23456|23572.43|23452.43|10
1635286040000|2021-10-26 22:07:20|23577.14|23457.14|23587.17|23467.17|23587.17|23467.17|23577.14|23457.14|10
1635286050000|2021-10-26 22:07:30|23587.87|23467.87|23604.96|23484.96|23604.96|23484.96|23587.87|23467.87|10
1635286060000|2021-10-26 22:07:40|23606.45|23486.45|23612.38|23492.38|23613.26|23493.26|23606.45|23486.45|10
1635286070000|2021-10-26 22:07:50|23611.77|23491.77|23597.47|23477.47|23613.29|23493.29|23597.47|23477.47|10
1635286080000|2021-10-26 22:08:00|23599.74|23479.74|23599.76|23479.76|23600.9|23480.9|23599.5|23479.5|10
1635286090000|2021-10-26 22:08:10|23598.68|23478.68|23600.04|23480.04|23600.04|23480.04|23596.97|23476.97|10
1635286100000|2021-10-26 22:08:20|23600.11|23480.11|23604.79|23484.79|23604.79|23484.79|23600.11|23480.11|10
1635286110000|2021-10-26 22:08:30|23606.58|23486.58|23606.84|23486.84|23609.52|23489.52|23606.37|23486.37|10
1635286120000|2021-10-26 22:08:40|23607.78|23487.78|23610.19|23490.19|23610.81|23490.81|23607.78|23487.78|10
1635286130000|2021-10-26 22:08:50|23610.89|23490.89|23605.33|23485.33|23611.89|23491.89|23605.33|23485.33|10
1635286140000|2021-10-26 22:09:00|23602.14|23482.14|23590.63|23470.63|23602.94|23482.94|23590.63|23470.63|10
1635286150000|2021-10-26 22:09:10|23588.11|23468.11|23590.84|23470.84|23591.89|23471.89|23586.87|23466.87|10
1635286160000|2021-10-26 22:09:20|23589.47|23469.47|23584.46|23464.46|23589.47|23469.47|23583.37|23463.37|10
1635286170000|2021-10-26 22:09:30|23583.65|23463.65|23574.56|23454.56|23583.72|23463.72|23574.56|23454.56|10
1635286180000|2021-10-26 22:09:40|23575.06|23455.06|23567.93|23447.93|23575.06|23455.06|23567.93|23447.93|9
1635286190000|2021-10-26 22:09:50|23565.94|23445.94|23540.99|23420.99|23565.94|23445.94|23540.99|23420.99|10
1635286200000|2021-10-26 22:10:00|23538.12|23418.12|23527.7|23407.7|23538.12|23418.12|23527.7|23407.7|10
1635286210000|2021-10-26 22:10:10|23522.45|23402.45|23506.52|23386.52|23522.45|23402.45|23506.52|23386.52|10
1635286220000|2021-10-26 22:10:20|23508.61|23388.61|23502.1|23382.1|23508.61|23388.61|23502.1|23382.1|10
1635286230000|2021-10-26 22:10:30|23499.31|23379.31|23521.39|23401.39|23522.71|23402.71|23499.31|23379.31|10
1635286240000|2021-10-26 22:10:40|23521.03|23401.03|23526.47|23406.47|23526.47|23406.47|23520.76|23400.76|10
1635286250000|2021-10-26 22:10:50|23526.53|23406.53|23533.34|23413.34|23533.7|23413.7|23526.53|23406.53|10
1635286260000|2021-10-26 22:11:00|23534.67|23414.67|23544.88|23424.88|23545.77|23425.77|23534.27|23414.27|10
1635286270000|2021-10-26 22:11:10|23550.17|23430.17|23560.69|23440.69|23560.69|23440.69|23550.17|23430.17|10
1635286280000|2021-10-26 22:11:20|23560.51|23440.51|23563.79|23443.79|23564.03|23444.03|23560.51|23440.51|10
1635286290000|2021-10-26 22:11:30|23562.15|23442.15|23564.76|23444.76|23565.41|23445.41|23560.95|23440.95|10
1635286300000|2021-10-26 22:11:40|23566.09|23446.09|23570.31|23450.31|23570.95|23450.95|23564.76|23444.76|10
1635286310000|2021-10-26 22:11:50|23569.62|23449.62|23567.16|23447.16|23570.52|23450.52|23567.16|23447.16|10
1635286320000|2021-10-26 22:12:00|23567.27|23447.27|23572.11|23452.11|23572.11|23452.11|23567.27|23447.27|10
1635286330000|2021-10-26 22:12:10|23572.92|23452.92|23578.79|23458.79|23578.79|23458.79|23572.62|23452.62|10
1635286340000|2021-10-26 22:12:20|23580.32|23460.32|23583.99|23463.99|23585.02|23465.02|23579.07|23459.07|10
1635286350000|2021-10-26 22:12:30|23586.05|23466.05|23593.22|23473.22|23593.22|23473.22|23585.94|23465.94|10
1635286360000|2021-10-26 22:12:40|23593.85|23473.85|23602.42|23482.42|23602.42|23482.42|23593.05|23473.05|10
1635286370000|2021-10-26 22:12:50|23604.49|23484.49|23608.88|23488.88|23609.27|23489.27|23604.49|23484.49|10
1635286380000|2021-10-26 22:13:00|23608.43|23488.43|23605.99|23485.99|23608.43|23488.43|23604.48|23484.48|10
1635286390000|2021-10-26 22:13:10|23604.98|23484.98|23598.2|23478.2|23604.98|23484.98|23598.2|23478.2|10
1635286400000|2021-10-26 22:13:20|23599.18|23479.18|23591.29|23471.29|23599.69|23479.69|23591.29|23471.29|10
1635286410000|2021-10-26 22:13:30|23592.19|23472.19|23592.33|23472.33|23592.64|23472.64|23590.51|23470.51|10
1635286420000|2021-10-26 22:13:40|23592.61|23472.61|23596.51|23476.51|23596.51|23476.51|23592.61|23472.61|10
1635286430000|2021-10-26 22:13:50|23597.93|23477.93|23601.69|23481.69|23602.74|23482.74|23597.93|23477.93|10
1635286440000|2021-10-26 22:14:00|23602.17|23482.17|23600.11|23480.11|23603.23|23483.23|23600.11|23480.11|10
1635286450000|2021-10-26 22:14:10|23600.28|23480.28|23597.5|23477.5|23600.81|23480.81|23597.5|23477.5|10
1635286460000|2021-10-26 22:14:20|23598.49|23478.49|23589.61|23469.61|23599.81|23479.81|23589.61|23469.61|10
1635286470000|2021-10-26 22:14:30|23588.48|23468.48|23583.43|23463.43|23588.48|23468.48|23583.43|23463.43|10
1635286480000|2021-10-26 22:14:40|23582.72|23462.72|23583.92|23463.92|23583.92|23463.92|23579.68|23459.68|10
1635286490000|2021-10-26 22:14:50|23586.04|23466.04|23586.5|23466.5|23586.71|23466.71|23584.7|23464.7|10
1635286500000|2021-10-26 22:15:00|23586.15|23466.15|23589.78|23469.78|23589.78|23469.78|23585.69|23465.69|10
1635286510000|2021-10-26 22:15:10|23587.57|23467.57|23585.05|23465.05|23587.57|23467.57|23583.14|23463.14|10
1635286520000|2021-10-26 22:15:20|23587.09|23467.09|23574.7|23454.7|23588.98|23468.98|23574.7|23454.7|10
1635286530000|2021-10-26 22:15:30|23570.24|23450.24|23559.47|23439.47|23570.24|23450.24|23559.47|23439.47|10
1635286540000|2021-10-26 22:15:40|23556.01|23436.01|23539.91|23419.91|23556.01|23436.01|23539.91|23419.91|10
1635286550000|2021-10-26 22:15:50|23540.12|23420.12|23542.93|23422.93|23543.07|23423.07|23540.12|23420.12|10
1635286560000|2021-10-26 22:16:00|23544.33|23424.33|23543.27|23423.27|23545.63|23425.63|23542.9|23422.9|10
1635286570000|2021-10-26 22:16:10|23543.39|23423.39|23539.23|23419.23|23546.47|23426.47|23538.89|23418.89|10
1635286580000|2021-10-26 22:16:20|23537.97|23417.97|23527.42|23407.42|23537.97|23417.97|23527.42|23407.42|10
1635286590000|2021-10-26 22:16:30|23526.71|23406.71|23528|23408|23530.16|23410.16|23526.47|23406.47|10
1635286600000|2021-10-26 22:16:40|23528.46|23408.46|23539.72|23419.72|23539.72|23419.72|23528.46|23408.46|10
1635286610000|2021-10-26 22:16:50|23539.59|23419.59|23546.51|23426.51|23546.51|23426.51|23539.59|23419.59|10
1635286620000|2021-10-26 22:17:00|23545.66|23425.66|23552.68|23432.68|23552.68|23432.68|23545.66|23425.66|10
1635286630000|2021-10-26 22:17:10|23554.4|23434.4|23559.77|23439.77|23559.77|23439.77|23554.4|23434.4|10
1635286640000|2021-10-26 22:17:20|23561.47|23441.47|23573.63|23453.63|23573.63|23453.63|23561.47|23441.47|10
1635286650000|2021-10-26 22:17:30|23573.87|23453.87|23576.41|23456.41|23576.81|23456.81|23573.11|23453.11|10
1635286660000|2021-10-26 22:17:40|23574.9|23454.9|23569.45|23449.45|23574.9|23454.9|23569.45|23449.45|10
1635286670000|2021-10-26 22:17:50|23568.22|23448.22|23570.74|23450.74|23570.98|23450.98|23568.22|23448.22|10
1635286680000|2021-10-26 22:18:00|23569.98|23449.98|23563.53|23443.53|23569.98|23449.98|23563.53|23443.53|10
1635286690000|2021-10-26 22:18:10|23563.48|23443.48|23560.35|23440.35|23563.68|23443.68|23559.75|23439.75|10
1635286700000|2021-10-26 22:18:20|23559.61|23439.61|23552.72|23432.72|23559.61|23439.61|23552.72|23432.72|10
1635286710000|2021-10-26 22:18:30|23552.24|23432.24|23544.73|23424.73|23552.24|23432.24|23544.73|23424.73|10
1635286720000|2021-10-26 22:18:40|23543.58|23423.58|23544.34|23424.34|23544.67|23424.67|23542.56|23422.56|10
1635286730000|2021-10-26 22:18:50|23544.78|23424.78|23548.13|23428.13|23548.13|23428.13|23544.03|23424.03|10
1635286740000|2021-10-26 22:19:00|23547.28|23427.28|23543.35|23423.35|23548.95|23428.95|23543.35|23423.35|10
1635286750000|2021-10-26 22:19:10|23542.92|23422.92|23543.72|23423.72|23545.21|23425.21|23542.92|23422.92|9
1635286760000|2021-10-26 22:19:20|23543.76|23423.76|23545.18|23425.18|23545.19|23425.19|23543.76|23423.76|10
1635286770000|2021-10-26 22:19:30|23545.82|23425.82|23539.88|23419.88|23546.66|23426.66|23539.88|23419.88|10
1635286780000|2021-10-26 22:19:40|23540.53|23420.53|23538.12|23418.12|23540.53|23420.53|23536.38|23416.38|10
1635286790000|2021-10-26 22:19:50|23537.71|23417.71|23540.09|23420.09|23540.09|23420.09|23537.56|23417.56|10
1635286800000|2021-10-26 22:20:00|23540.32|23420.32|23545.18|23425.18|23545.67|23425.67|23540.26|23420.26|10
1635286810000|2021-10-26 22:20:10|23545.4|23425.4|23550.57|23430.57|23550.69|23430.69|23545.4|23425.4|10
1635286820000|2021-10-26 22:20:20|23552.25|23432.25|23557.41|23437.41|23557.74|23437.74|23552.25|23432.25|10
1635286830000|2021-10-26 22:20:30|23557.51|23437.51|23559.15|23439.15|23560.28|23440.28|23557.51|23437.51|10
1635286840000|2021-10-26 22:20:40|23559.82|23439.82|23561.68|23441.68|23562.85|23442.85|23558.46|23438.46|10
1635286850000|2021-10-26 22:20:50|23561.85|23441.85|23571.55|23451.55|23571.55|23451.55|23561.85|23441.85|10
1635286860000|2021-10-26 22:21:00|23572.99|23452.99|23579|23459|23579.53|23459.53|23572.99|23452.99|10
1635286870000|2021-10-26 22:21:10|23578.76|23458.76|23582.34|23462.34|23583.55|23463.55|23578.76|23458.76|10
1635286880000|2021-10-26 22:21:20|23581.88|23461.88|23585.89|23465.89|23586.52|23466.52|23581.35|23461.35|10
1635286890000|2021-10-26 22:21:30|23585.94|23465.94|23580.56|23460.56|23585.94|23465.94|23580.56|23460.56|10
1635286900000|2021-10-26 22:21:40|23580.65|23460.65|23571.39|23451.39|23580.65|23460.65|23571.39|23451.39|10
1635286910000|2021-10-26 22:21:50|23569.23|23449.23|23562.97|23442.97|23569.57|23449.57|23562.97|23442.97|10
1635286920000|2021-10-26 22:22:00|23563.07|23443.07|23556.74|23436.74|23563.07|23443.07|23556.74|23436.74|10
1635286930000|2021-10-26 22:22:10|23557.33|23437.33|23554.79|23434.79|23557.33|23437.33|23554.33|23434.33|10
1635286940000|2021-10-26 22:22:20|23553.82|23433.82|23552.66|23432.66|23553.82|23433.82|23552.66|23432.66|10
1635286950000|2021-10-26 22:22:30|23552.68|23432.68|23550.51|23430.51|23553.12|23433.12|23550.51|23430.51|10
1635286960000|2021-10-26 22:22:40|23551.46|23431.46|23554.5|23434.5|23554.76|23434.76|23550.94|23430.94|10
1635286970000|2021-10-26 22:22:50|23554.38|23434.38|23560.49|23440.49|23560.49|23440.49|23554.38|23434.38|10
1635286980000|2021-10-26 22:23:00|23561.72|23441.72|23562.17|23442.17|23564.72|23444.72|23561.72|23441.72|10
1635286990000|2021-10-26 22:23:10|23561.73|23441.73|23559.38|23439.38|23561.73|23441.73|23559.38|23439.38|10
1635287000000|2021-10-26 22:23:20|23559.47|23439.47|23563.29|23443.29|23563.29|23443.29|23559.47|23439.47|10
1635287010000|2021-10-26 22:23:30|23563.15|23443.15|23564.16|23444.16|23564.46|23444.46|23563.12|23443.12|10
1635287020000|2021-10-26 22:23:40|23564.38|23444.38|23563.42|23443.42|23564.38|23444.38|23561.68|23441.68|10
1635287030000|2021-10-26 22:23:50|23564.4|23444.4|23570.02|23450.02|23570.02|23450.02|23564.4|23444.4|10
1635287040000|2021-10-26 22:24:00|23569.17|23449.17|23571.26|23451.26|23571.56|23451.56|23568.68|23448.68|10
1635287050000|2021-10-26 22:24:10|23571.21|23451.21|23573.61|23453.61|23574.12|23454.12|23571.21|23451.21|10
1635287060000|2021-10-26 22:24:20|23572.73|23452.73|23572.27|23452.27|23573.62|23453.62|23572.27|23452.27|10
1635287070000|2021-10-26 22:24:30|23572.75|23452.75|23569.89|23449.89|23572.75|23452.75|23569.89|23449.89|10
1635287080000|2021-10-26 22:24:40|23569.7|23449.7|23569.42|23449.42|23570.27|23450.27|23567.83|23447.83|10
1635287090000|2021-10-26 22:24:50|23569.87|23449.87|23568.14|23448.14|23569.87|23449.87|23567.93|23447.93|10
1635287100000|2021-10-26 22:25:00|23567.03|23447.03|23568.72|23448.72|23568.72|23448.72|23565.12|23445.12|10
1635287110000|2021-10-26 22:25:10|23569.53|23449.53|23571.32|23451.32|23571.32|23451.32|23569.53|23449.53|10
1635287120000|2021-10-26 22:25:20|23571.31|23451.31|23580.15|23460.15|23580.15|23460.15|23571.31|23451.31|10
1635287130000|2021-10-26 22:25:30|23582.03|23462.03|23588.34|23468.34|23588.75|23468.75|23582.03|23462.03|10
1635287140000|2021-10-26 22:25:40|23593.42|23473.42|23596.04|23476.04|23596.04|23476.04|23592.62|23472.62|9
1635287150000|2021-10-26 22:25:50|23596.5|23476.5|23594.63|23474.63|23596.85|23476.85|23594.49|23474.49|10
1635287160000|2021-10-26 22:26:00|23594.27|23474.27|23595.05|23475.05|23595.05|23475.05|23591.87|23471.87|10
1635287170000|2021-10-26 22:26:10|23595.39|23475.39|23595.03|23475.03|23596.69|23476.69|23594.83|23474.83|10
1635287180000|2021-10-26 22:26:20|23593.8|23473.8|23588.85|23468.85|23593.8|23473.8|23588.85|23468.85|10
1635287190000|2021-10-26 22:26:30|23587.32|23467.32|23584.38|23464.38|23588.16|23468.16|23583.44|23463.44|10
1635287200000|2021-10-26 22:26:40|23584.6|23464.6|23581.72|23461.72|23584.6|23464.6|23581.72|23461.72|10
1635287210000|2021-10-26 22:26:50|23581.76|23461.76|23581.11|23461.11|23582.23|23462.23|23580.73|23460.73|10
1635287220000|2021-10-26 22:27:00|23580.18|23460.18|23579.21|23459.21|23580.88|23460.88|23579.04|23459.04|10
1635287230000|2021-10-26 22:27:10|23579.6|23459.6|23579.13|23459.13|23579.6|23459.6|23576.76|23456.76|10
1635287240000|2021-10-26 22:27:20|23579.41|23459.41|23580.79|23460.79|23580.79|23460.79|23578.53|23458.53|10
1635287250000|2021-10-26 22:27:30|23581.95|23461.95|23583.1|23463.1|23583.14|23463.14|23581.6|23461.6|9
1635287260000|2021-10-26 22:27:40|23582.73|23462.73|23582.18|23462.18|23582.73|23462.73|23581.52|23461.52|10
1635287270000|2021-10-26 22:27:50|23581.9|23461.9|23581.2|23461.2|23582.86|23462.86|23580.6|23460.6|10
1635287280000|2021-10-26 22:28:00|23581.17|23461.17|23582.49|23462.49|23582.49|23462.49|23579.71|23459.71|10
1635287290000|2021-10-26 22:28:10|23581.79|23461.79|23579.65|23459.65|23581.79|23461.79|23579.11|23459.11|9
1635287300000|2021-10-26 22:28:20|23579.37|23459.37|23580.3|23460.3|23582.22|23462.22|23579.37|23459.37|10
1635287310000|2021-10-26 22:28:30|23581.23|23461.23|23579.88|23459.88|23581.23|23461.23|23577.69|23457.69|10
1635287320000|2021-10-26 22:28:40|23580.88|23460.88|23579.34|23459.34|23581.95|23461.95|23579.34|23459.34|10
1635287330000|2021-10-26 22:28:50|23580.29|23460.29|23579.64|23459.64|23580.86|23460.86|23579.25|23459.25|10
1635287340000|2021-10-26 22:29:00|23578.96|23458.96|23585.16|23465.16|23585.41|23465.41|23578.96|23458.96|10
1635287350000|2021-10-26 22:29:10|23584.86|23464.86|23589.15|23469.15|23589.15|23469.15|23584.86|23464.86|9
1635287360000|2021-10-26 22:29:20|23588.05|23468.05|23596.23|23476.23|23596.74|23476.74|23588.05|23468.05|10
1635287370000|2021-10-26 22:29:30|23596.79|23476.79|23604.55|23484.55|23605.4|23485.4|23596.79|23476.79|10
1635287380000|2021-10-26 22:29:40|23605.07|23485.07|23606|23486|23606.54|23486.54|23604.44|23484.44|10
1635287390000|2021-10-26 22:29:50|23605.79|23485.79|23610.11|23490.11|23610.11|23490.11|23605.79|23485.79|10
1635287400000|2021-10-26 22:30:00|23609.82|23489.82|23608.19|23488.19|23610.93|23490.93|23608.19|23488.19|10
1635287410000|2021-10-26 22:30:10|23609.31|23489.31|23601.43|23481.43|23609.31|23489.31|23601.43|23481.43|9
1635287420000|2021-10-26 22:30:20|23601.08|23481.08|23597.15|23477.15|23601.08|23481.08|23596.67|23476.67|10
1635287430000|2021-10-26 22:30:30|23596.02|23476.02|23592.78|23472.78|23596.05|23476.05|23592.78|23472.78|10
1635287440000|2021-10-26 22:30:40|23591.7|23471.7|23589.51|23469.51|23592.4|23472.4|23589.51|23469.51|10
1635287450000|2021-10-26 22:30:50|23589.76|23469.76|23591.07|23471.07|23591.07|23471.07|23588.58|23468.58|10
1635287460000|2021-10-26 22:31:00|23590.09|23470.09|23590.01|23470.01|23590.15|23470.15|23589.3|23469.3|9
1635287470000|2021-10-26 22:31:10|23591.12|23471.12|23590.96|23470.96|23591.52|23471.52|23590.31|23470.31|10
1635287480000|2021-10-26 22:31:20|23590.88|23470.88|23588.1|23468.1|23590.88|23470.88|23588.1|23468.1|10
1635287490000|2021-10-26 22:31:30|23589.06|23469.06|23586.43|23466.43|23589.06|23469.06|23586.23|23466.23|10
1635287500000|2021-10-26 22:31:40|23587.08|23467.08|23580.77|23460.77|23587.08|23467.08|23580.46|23460.46|10
1635287510000|2021-10-26 22:31:50|23579.95|23459.95|23571.29|23451.29|23579.95|23459.95|23569.77|23449.77|10
1635287520000|2021-10-26 22:32:00|23570.53|23450.53|23559.7|23439.7|23570.53|23450.53|23559.7|23439.7|10
1635287530000|2021-10-26 22:32:10|23559.56|23439.56|23555.4|23435.4|23559.56|23439.56|23555.4|23435.4|10
1635287540000|2021-10-26 22:32:20|23555.37|23435.37|23539.75|23419.75|23555.37|23435.37|23539.75|23419.75|10
1635287550000|2021-10-26 22:32:30|23540.17|23420.17|23532.78|23412.78|23540.17|23420.17|23532.78|23412.78|10
1635287560000|2021-10-26 22:32:40|23532.74|23412.74|23528.43|23408.43|23532.74|23412.74|23528|23408|10
1635287570000|2021-10-26 22:32:50|23528.27|23408.27|23532.39|23412.39|23532.39|23412.39|23527.19|23407.19|10
1635287580000|2021-10-26 22:33:00|23532.99|23412.99|23537.25|23417.25|23537.25|23417.25|23532.66|23412.66|10
1635287590000|2021-10-26 22:33:10|23536.76|23416.76|23539.98|23419.98|23540.07|23420.07|23536.76|23416.76|10
1635287600000|2021-10-26 22:33:20|23542.54|23422.54|23546.27|23426.27|23546.27|23426.27|23542.41|23422.41|10
1635287610000|2021-10-26 22:33:30|23547.46|23427.46|23550.59|23430.59|23550.59|23430.59|23547.31|23427.31|10
1635287620000|2021-10-26 22:33:40|23550.77|23430.77|23549.17|23429.17|23552.62|23432.62|23549.11|23429.11|9
1635287630000|2021-10-26 22:33:50|23548.56|23428.56|23545.29|23425.29|23549.08|23429.08|23545.29|23425.29|10
1635287640000|2021-10-26 22:34:00|23546.01|23426.01|23541.53|23421.53|23546.01|23426.01|23541.12|23421.12|10
1635287650000|2021-10-26 22:34:10|23541.68|23421.68|23532.27|23412.27|23541.83|23421.83|23532.27|23412.27|10
1635287660000|2021-10-26 22:34:20|23532.15|23412.15|23526.84|23406.84|23532.15|23412.15|23526.84|23406.84|10
1635287670000|2021-10-26 22:34:30|23524.87|23404.87|23520.5|23400.5|23524.87|23404.87|23520.5|23400.5|10
1635287680000|2021-10-26 22:34:40|23519.09|23399.09|23512.6|23392.6|23519.09|23399.09|23512.6|23392.6|10
1635287690000|2021-10-26 22:34:50|23510.73|23390.73|23503.25|23383.25|23510.73|23390.73|23503.25|23383.25|10
1635287700000|2021-10-26 22:35:00|23503.02|23383.02|23491.89|23371.89|23503.02|23383.02|23491.89|23371.89|10
1635287710000|2021-10-26 22:35:10|23491.4|23371.4|23485.32|23365.32|23491.4|23371.4|23482.97|23362.97|10
1635287720000|2021-10-26 22:35:20|23484.99|23364.99|23492.92|23372.92|23492.92|23372.92|23484.99|23364.99|10
1635287730000|2021-10-26 22:35:30|23492.85|23372.85|23501.05|23381.05|23501.05|23381.05|23492.85|23372.85|10
1635287740000|2021-10-26 22:35:40|23501.06|23381.06|23496.01|23376.01|23502.67|23382.67|23496.01|23376.01|10
1635287750000|2021-10-26 22:35:50|23495.06|23375.06|23493.57|23373.57|23495.06|23375.06|23492.43|23372.43|10
1635287760000|2021-10-26 22:36:00|23492.09|23372.09|23488.51|23368.51|23492.82|23372.82|23488.51|23368.51|10
1635287770000|2021-10-26 22:36:10|23486.61|23366.61|23473.55|23353.55|23486.61|23366.61|23473.55|23353.55|10
1635287780000|2021-10-26 22:36:20|23474.67|23354.67|23463.94|23343.94|23475.43|23355.43|23463.47|23343.47|9
1635287790000|2021-10-26 22:36:30|23462.04|23342.04|23455.81|23335.81|23462.37|23342.37|23455.59|23335.59|10
1635287800000|2021-10-26 22:36:40|23456.76|23336.76|23455.58|23335.58|23456.76|23336.76|23455.44|23335.44|10
1635287810000|2021-10-26 22:36:50|23454.32|23334.32|23455.91|23335.91|23455.91|23335.91|23451.62|23331.62|10
1635287820000|2021-10-26 22:37:00|23455.69|23335.69|23455.79|23335.79|23459.15|23339.15|23455.69|23335.69|10
1635287830000|2021-10-26 22:37:10|23456.63|23336.63|23450.99|23330.99|23457.27|23337.27|23450.99|23330.99|10
1635287840000|2021-10-26 22:37:20|23451.33|23331.33|23448|23328|23451.33|23331.33|23448|23328|10
1635287850000|2021-10-26 22:37:30|23448.19|23328.19|23437.75|23317.75|23448.19|23328.19|23437.56|23317.56|10
1635287860000|2021-10-26 22:37:40|23436.99|23316.99|23429.38|23309.38|23436.99|23316.99|23428.96|23308.96|10
1635287870000|2021-10-26 22:37:50|23429.11|23309.11|23426.93|23306.93|23429.56|23309.56|23426|23306|10
1635287880000|2021-10-26 22:38:00|23426.69|23306.69|23420.69|23300.69|23426.69|23306.69|23420.69|23300.69|10
1635287890000|2021-10-26 22:38:10|23419.91|23299.91|23411.36|23291.36|23419.91|23299.91|23411.36|23291.36|10
1635287900000|2021-10-26 22:38:20|23410.29|23290.29|23398.1|23278.1|23410.29|23290.29|23398.1|23278.1|10
1635287910000|2021-10-26 22:38:30|23398.39|23278.39|23337.52|23217.52|23398.39|23278.39|23337.52|23217.52|10
1635287920000|2021-10-26 22:38:40|23335.89|23215.89|23340.02|23220.02|23340.02|23220.02|23329.11|23209.11|10
1635287930000|2021-10-26 22:38:50|23342.39|23222.39|23349.14|23229.14|23355.13|23235.13|23342.39|23222.39|10
1635287940000|2021-10-26 22:39:00|23349.55|23229.55|23313.22|23193.22|23349.55|23229.55|23313.22|23193.22|10
1635287950000|2021-10-26 22:39:10|23312.44|23192.44|23284.82|23164.82|23312.44|23192.44|23284.82|23164.82|10
1635287960000|2021-10-26 22:39:20|23286.11|23166.11|23295.33|23175.33|23295.33|23175.33|23274.99|23154.99|10
1635287970000|2021-10-26 22:39:30|23299.28|23179.28|23324.21|23204.21|23324.21|23204.21|23299.28|23179.28|10
1635287980000|2021-10-26 22:39:40|23325.05|23205.05|23314.95|23194.95|23326.04|23206.04|23314.95|23194.95|10
1635287990000|2021-10-26 22:39:50|23312.74|23192.74|23316.04|23196.04|23316.04|23196.04|23309.91|23189.91|10
1635288000000|2021-10-26 22:40:00|23319.33|23199.33|23328.15|23208.15|23330.42|23210.42|23319.33|23199.33|10
1635288010000|2021-10-26 22:40:10|23329.96|23209.96|23323.98|23203.98|23330.44|23210.44|23323.98|23203.98|10
1635288020000|2021-10-26 22:40:20|23324.51|23204.51|23321.3|23201.3|23324.57|23204.57|23320.11|23200.11|10
1635288030000|2021-10-26 22:40:30|23319.59|23199.59|23320.32|23200.32|23320.77|23200.77|23319.58|23199.58|10
1635288040000|2021-10-26 22:40:40|23321.06|23201.06|23333.88|23213.88|23333.88|23213.88|23321.06|23201.06|10
1635288050000|2021-10-26 22:40:50|23333.72|23213.72|23351.87|23231.87|23351.87|23231.87|23333.72|23213.72|10
1635288060000|2021-10-26 22:41:00|23352.38|23232.38|23363.52|23243.52|23363.52|23243.52|23352.38|23232.38|10
1635288070000|2021-10-26 22:41:10|23363.76|23243.76|23366.7|23246.7|23371.18|23251.18|23363.76|23243.76|10
1635288080000|2021-10-26 22:41:20|23365.68|23245.68|23365.29|23245.29|23365.92|23245.92|23361.37|23241.37|10
1635288090000|2021-10-26 22:41:30|23365.07|23245.07|23363.24|23243.24|23365.98|23245.98|23363.24|23243.24|9
1635288100000|2021-10-26 22:41:40|23362.72|23242.72|23361.28|23241.28|23363.53|23243.53|23360.05|23240.05|10
1635288110000|2021-10-26 22:41:50|23360.9|23240.9|23364.41|23244.41|23364.41|23244.41|23358.91|23238.91|10
1635288120000|2021-10-26 22:42:00|23365.78|23245.78|23361.36|23241.36|23368.33|23248.33|23361.36|23241.36|10
1635288130000|2021-10-26 22:42:10|23360.92|23240.92|23364.41|23244.41|23364.41|23244.41|23360.06|23240.06|10
1635288140000|2021-10-26 22:42:20|23365.44|23245.44|23372.73|23252.73|23372.73|23252.73|23365.44|23245.44|10
1635288150000|2021-10-26 22:42:30|23372.94|23252.94|23383.42|23263.42|23383.42|23263.42|23372.37|23252.37|10
1635288160000|2021-10-26 22:42:40|23383.64|23263.64|23395.12|23275.12|23395.12|23275.12|23383.64|23263.64|10
1635288170000|2021-10-26 22:42:50|23395.04|23275.04|23406.3|23286.3|23406.3|23286.3|23395.04|23275.04|10
1635288180000|2021-10-26 22:43:00|23408.22|23288.22|23411.87|23291.87|23411.87|23291.87|23408.03|23288.03|10
1635288190000|2021-10-26 22:43:10|23412.64|23292.64|23419|23299|23419|23299|23412.64|23292.64|10
1635288200000|2021-10-26 22:43:20|23417.86|23297.86|23424.62|23304.62|23424.62|23304.62|23417.86|23297.86|10
1635288210000|2021-10-26 22:43:30|23425.09|23305.09|23428.88|23308.88|23428.88|23308.88|23425.09|23305.09|10
1635288220000|2021-10-26 22:43:40|23429.52|23309.52|23433.91|23313.91|23434.87|23314.87|23429.18|23309.18|10
1635288230000|2021-10-26 22:43:50|23432.81|23312.81|23427.98|23307.98|23432.81|23312.81|23426.36|23306.36|10
1635288240000|2021-10-26 22:44:00|23428.42|23308.42|23432.01|23312.01|23432.06|23312.06|23428.42|23308.42|10
1635288250000|2021-10-26 22:44:10|23431.6|23311.6|23434.74|23314.74|23434.74|23314.74|23431.59|23311.59|10
1635288260000|2021-10-26 22:44:20|23436.17|23316.17|23432.81|23312.81|23436.55|23316.55|23432.81|23312.81|10
1635288270000|2021-10-26 22:44:30|23433.23|23313.23|23435.55|23315.55|23435.55|23315.55|23432.45|23312.45|10
1635288280000|2021-10-26 22:44:40|23435.51|23315.51|23433.93|23313.93|23435.51|23315.51|23433.93|23313.93|10
1635288290000|2021-10-26 22:44:50|23432.65|23312.65|23426.1|23306.1|23432.65|23312.65|23426.1|23306.1|10
1635288300000|2021-10-26 22:45:00|23423.9|23303.9|23416.68|23296.68|23424.26|23304.26|23416.68|23296.68|10
1635288310000|2021-10-26 22:45:10|23414.94|23294.94|23406.77|23286.77|23415.16|23295.16|23406.77|23286.77|10
1635288320000|2021-10-26 22:45:20|23406.92|23286.92|23396.26|23276.26|23406.92|23286.92|23396.26|23276.26|10
1635288330000|2021-10-26 22:45:30|23394.6|23274.6|23383.53|23263.53|23394.6|23274.6|23383.53|23263.53|10
1635288340000|2021-10-26 22:45:40|23381.29|23261.29|23379.11|23259.11|23381.74|23261.74|23376.19|23256.19|10
1635288350000|2021-10-26 22:45:50|23379.44|23259.44|23378.89|23258.89|23379.44|23259.44|23378.37|23258.37|10
1635288360000|2021-10-26 22:46:00|23380.41|23260.41|23378.92|23258.92|23380.48|23260.48|23378.76|23258.76|10
1635288370000|2021-10-26 22:46:10|23377.78|23257.78|23384.9|23264.9|23384.9|23264.9|23377.78|23257.78|10
1635288380000|2021-10-26 22:46:20|23386.2|23266.2|23388.94|23268.94|23388.94|23268.94|23383.16|23263.16|9
1635288390000|2021-10-26 22:46:30|23388.93|23268.93|23397.23|23277.23|23397.23|23277.23|23388.93|23268.93|10
1635288400000|2021-10-26 22:46:40|23397.31|23277.31|23405.5|23285.5|23405.5|23285.5|23397.31|23277.31|10
1635288410000|2021-10-26 22:46:50|23405.74|23285.74|23404.99|23284.99|23405.81|23285.81|23404.41|23284.41|10
1635288420000|2021-10-26 22:47:00|23404.14|23284.14|23408.43|23288.43|23408.43|23288.43|23404.14|23284.14|10
1635288430000|2021-10-26 22:47:10|23408.62|23288.62|23411.84|23291.84|23411.84|23291.84|23408.2|23288.2|10
1635288440000|2021-10-26 22:47:20|23411.68|23291.68|23410.71|23290.71|23412.02|23292.02|23409.91|23289.91|10
1635288450000|2021-10-26 22:47:30|23410.83|23290.83|23410.95|23290.95|23411.82|23291.82|23409.09|23289.09|10
1635288460000|2021-10-26 22:47:40|23410.84|23290.84|23406.83|23286.83|23411.46|23291.46|23406.83|23286.83|10
1635288470000|2021-10-26 22:47:50|23406.85|23286.85|23395.73|23275.73|23406.85|23286.85|23395.73|23275.73|10
1635288480000|2021-10-26 22:48:00|23395.35|23275.35|23388.59|23268.59|23395.35|23275.35|23388.59|23268.59|10
1635288490000|2021-10-26 22:48:10|23387.74|23267.74|23381.02|23261.02|23387.74|23267.74|23381.02|23261.02|10
1635288500000|2021-10-26 22:48:20|23380.51|23260.51|23369.45|23249.45|23380.51|23260.51|23369.45|23249.45|10
1635288510000|2021-10-26 22:48:30|23370.79|23250.79|23366.67|23246.67|23370.79|23250.79|23366.67|23246.67|10
1635288520000|2021-10-26 22:48:40|23366.96|23246.96|23368.09|23248.09|23368.09|23248.09|23366.84|23246.84|10
1635288530000|2021-10-26 22:48:50|23366.62|23246.62|23371.15|23251.15|23371.15|23251.15|23366.62|23246.62|10
1635288540000|2021-10-26 22:49:00|23370.97|23250.97|23369.02|23249.02|23371.14|23251.14|23368.59|23248.59|10
1635288550000|2021-10-26 22:49:10|23367.31|23247.31|23369.69|23249.69|23370.59|23250.59|23367.31|23247.31|10
1635288560000|2021-10-26 22:49:20|23368.8|23248.8|23370.61|23250.61|23370.96|23250.96|23368.63|23248.63|10
1635288570000|2021-10-26 22:49:30|23369.76|23249.76|23359.29|23239.29|23369.76|23249.76|23359.29|23239.29|10
1635288580000|2021-10-26 22:49:40|23359.5|23239.5|23354.39|23234.39|23359.84|23239.84|23354.39|23234.39|10
1635288590000|2021-10-26 22:49:50|23353.73|23233.73|23352.01|23232.01|23353.91|23233.91|23351.7|23231.7|10
1635288600000|2021-10-26 22:50:00|23352.92|23232.92|23344.2|23224.2|23352.92|23232.92|23344.2|23224.2|10
1635288610000|2021-10-26 22:50:10|23344.09|23224.09|23339.37|23219.37|23344.09|23224.09|23338.75|23218.75|9
1635288620000|2021-10-26 22:50:20|23337.33|23217.33|23330.67|23210.67|23337.33|23217.33|23330.67|23210.67|10
1635288630000|2021-10-26 22:50:30|23330.18|23210.18|23321.63|23201.63|23330.5|23210.5|23321.63|23201.63|10
1635288640000|2021-10-26 22:50:40|23322.73|23202.73|23308.57|23188.57|23322.73|23202.73|23308.57|23188.57|10
1635288650000|2021-10-26 22:50:50|23306.64|23186.64|23294.4|23174.4|23306.64|23186.64|23292.03|23172.03|10
1635288660000|2021-10-26 22:51:00|23293.28|23173.28|23293.79|23173.79|23294.68|23174.68|23291.93|23171.93|10
1635288670000|2021-10-26 22:51:10|23291.98|23171.98|23287.46|23167.46|23292.69|23172.69|23287.46|23167.46|10
1635288680000|2021-10-26 22:51:20|23287.5|23167.5|23282.79|23162.79|23288.84|23168.84|23282.11|23162.11|10
1635288690000|2021-10-26 22:51:30|23281.27|23161.27|23276.68|23156.68|23281.27|23161.27|23276.68|23156.68|9
1635288700000|2021-10-26 22:51:40|23276.53|23156.53|23270.19|23150.19|23276.53|23156.53|23270.19|23150.19|10
1635288710000|2021-10-26 22:51:50|23269.45|23149.45|23262.05|23142.05|23270.39|23150.39|23262.05|23142.05|10
1635288720000|2021-10-26 22:52:00|23260.16|23140.16|23246.68|23126.68|23260.58|23140.58|23246.68|23126.68|10
1635288730000|2021-10-26 22:52:10|23246.29|23126.29|23252.87|23132.87|23252.87|23132.87|23245.46|23125.46|9
1635288740000|2021-10-26 22:52:20|23251.53|23131.53|23256.61|23136.61|23257.61|23137.61|23251.53|23131.53|10
1635288750000|2021-10-26 22:52:30|23256.08|23136.08|23260.16|23140.16|23260.64|23140.64|23256.08|23136.08|10
1635288760000|2021-10-26 22:52:40|23261.26|23141.26|23261.25|23141.25|23262.02|23142.02|23260.77|23140.77|10
1635288770000|2021-10-26 22:52:50|23261.48|23141.48|23261.11|23141.11|23262.04|23142.04|23259.84|23139.84|10
1635288780000|2021-10-26 22:53:00|23261.62|23141.62|23262.89|23142.89|23262.89|23142.89|23261.16|23141.16|10
1635288790000|2021-10-26 22:53:10|23263.54|23143.54|23271.67|23151.67|23271.67|23151.67|23263.22|23143.22|10
1635288800000|2021-10-26 22:53:20|23273.43|23153.43|23277.67|23157.67|23278.71|23158.71|23273.43|23153.43|10
1635288810000|2021-10-26 22:53:30|23280.24|23160.24|23292.95|23172.95|23292.95|23172.95|23280.24|23160.24|10
1635288820000|2021-10-26 22:53:40|23295.72|23175.72|23298.88|23178.88|23299.78|23179.78|23295.72|23175.72|10
1635288830000|2021-10-26 22:53:50|23299.01|23179.01|23302.69|23182.69|23302.69|23182.69|23299.01|23179.01|10
1635288840000|2021-10-26 22:54:00|23302.88|23182.88|23310.16|23190.16|23310.71|23190.71|23302.88|23182.88|10
1635288850000|2021-10-26 22:54:10|23310.01|23190.01|23321.03|23201.03|23321.03|23201.03|23310.01|23190.01|10
1635288860000|2021-10-26 22:54:20|23321.59|23201.59|23316.69|23196.69|23322.28|23202.28|23316.69|23196.69|10
1635288870000|2021-10-26 22:54:30|23317.08|23197.08|23309.94|23189.94|23317.41|23197.41|23309.94|23189.94|10
1635288880000|2021-10-26 22:54:40|23310.81|23190.81|23304.11|23184.11|23310.81|23190.81|23304.08|23184.08|10
1635288890000|2021-10-26 22:54:50|23303.4|23183.4|23294.5|23174.5|23303.4|23183.4|23293.85|23173.85|10
1635288900000|2021-10-26 22:55:00|23294.6|23174.6|23291.79|23171.79|23294.6|23174.6|23291.42|23171.42|10
1635288910000|2021-10-26 22:55:10|23291.45|23171.45|23284.58|23164.58|23291.45|23171.45|23283.41|23163.41|10
1635288920000|2021-10-26 22:55:20|23281.29|23161.29|23273.9|23153.9|23281.69|23161.69|23273.9|23153.9|10
1635288930000|2021-10-26 22:55:30|23272.97|23152.97|23268.77|23148.77|23273.33|23153.33|23268.55|23148.55|9
1635288940000|2021-10-26 22:55:40|23268.04|23148.04|23245.6|23125.6|23268.04|23148.04|23245.6|23125.6|10
1635288950000|2021-10-26 22:55:50|23240.5|23120.5|23237.42|23117.42|23240.84|23120.84|23237.29|23117.29|10
1635288960000|2021-10-26 22:56:00|23236.24|23116.24|23223.41|23103.41|23236.45|23116.45|23223.41|23103.41|10
1635288970000|2021-10-26 22:56:10|23222.04|23102.04|23199.92|23079.92|23222.04|23102.04|23199.92|23079.92|10
1635288980000|2021-10-26 22:56:20|23199.77|23079.77|23184.57|23064.57|23199.77|23079.77|23184.57|23064.57|10
1635288990000|2021-10-26 22:56:30|23184.05|23064.05|23190.94|23070.94|23190.94|23070.94|23184.05|23064.05|10
1635289000000|2021-10-26 22:56:40|23192.56|23072.56|23201.62|23081.62|23201.62|23081.62|23191.84|23071.84|10
1635289010000|2021-10-26 22:56:50|23202.17|23082.17|23221.33|23101.33|23221.33|23101.33|23199.01|23079.01|10
1635289020000|2021-10-26 22:57:00|23221.49|23101.49|23226.88|23106.88|23234.74|23114.74|23221.04|23101.04|10
1635289030000|2021-10-26 22:57:10|23225.82|23105.82|23222.28|23102.28|23226.87|23106.87|23222.28|23102.28|10
1635289040000|2021-10-26 22:57:20|23223.28|23103.28|23239.41|23119.41|23239.41|23119.41|23221.77|23101.77|10
1635289050000|2021-10-26 22:57:30|23241.48|23121.48|23246.09|23126.09|23248.43|23128.43|23240.63|23120.63|10
1635289060000|2021-10-26 22:57:40|23246.16|23126.16|23270.09|23150.09|23270.09|23150.09|23246.16|23126.16|10
1635289070000|2021-10-26 22:57:50|23270.32|23150.32|23279.51|23159.51|23281.18|23161.18|23270.32|23150.32|10
1635289080000|2021-10-26 22:58:00|23278.58|23158.58|23279.14|23159.14|23280.78|23160.78|23277.22|23157.22|10
1635289090000|2021-10-26 22:58:10|23279.32|23159.32|23290.54|23170.54|23290.54|23170.54|23278.86|23158.86|10
1635289100000|2021-10-26 22:58:20|23293.35|23173.35|23293.71|23173.71|23297|23177|23292.26|23172.26|10
1635289110000|2021-10-26 22:58:30|23295.34|23175.34|23299.21|23179.21|23299.27|23179.27|23294.27|23174.27|10
1635289120000|2021-10-26 22:58:40|23299.69|23179.69|23302.86|23182.86|23303.48|23183.48|23299.41|23179.41|10
1635289130000|2021-10-26 22:58:50|23302.38|23182.38|23304.32|23184.32|23305.11|23185.11|23302.38|23182.38|10
1635289140000|2021-10-26 22:59:00|23304.44|23184.44|23311.7|23191.7|23311.7|23191.7|23304.25|23184.25|10
1635289150000|2021-10-26 22:59:10|23313.51|23193.51|23314.32|23194.32|23316.63|23196.63|23313.22|23193.22|10
1635289160000|2021-10-26 22:59:20|23317.49|23197.49|23320.59|23200.59|23321.23|23201.23|23317.49|23197.49|10
1635289170000|2021-10-26 22:59:30|23320.98|23200.98|23321.06|23201.06|23321.06|23201.06|23317.22|23197.22|10
1635289180000|2021-10-26 22:59:40|23320.98|23200.98|23323.86|23203.86|23323.86|23203.86|23320.98|23200.98|10
1635289190000|2021-10-26 22:59:50|23323.88|23203.88|23334.93|23214.93|23335.64|23215.64|23323.88|23203.88|10
1635289200000|2021-10-26 23:00:00|23335.15|23215.15|23338.11|23218.11|23338.11|23218.11|23333.5|23213.5|10
1635289210000|2021-10-26 23:00:10|23336.22|23216.22|23328.41|23208.41|23336.22|23216.22|23327.18|23207.18|10
1635289220000|2021-10-26 23:00:20|23326.53|23206.53|23327.58|23207.58|23327.73|23207.73|23324.17|23204.17|10
1635289230000|2021-10-26 23:00:30|23326.41|23206.41|23325.37|23205.37|23327.62|23207.62|23324.66|23204.66|10
1635289240000|2021-10-26 23:00:40|23324.94|23204.94|23317.56|23197.56|23324.94|23204.94|23317.39|23197.39|10
1635289250000|2021-10-26 23:00:50|23317.5|23197.5|23299.55|23179.55|23317.5|23197.5|23299.55|23179.55|10
1635289260000|2021-10-26 23:01:00|23298.18|23178.18|23285.15|23165.15|23298.18|23178.18|23285.15|23165.15|10
1635289270000|2021-10-26 23:01:10|23284.31|23164.31|23289.52|23169.52|23289.99|23169.99|23284.31|23164.31|10
1635289280000|2021-10-26 23:01:20|23289.82|23169.82|23298.62|23178.62|23298.62|23178.62|23289.82|23169.82|10
1635289290000|2021-10-26 23:01:30|23299.34|23179.34|23313.55|23193.55|23313.55|23193.55|23299.34|23179.34|10
1635289300000|2021-10-26 23:01:40|23314.79|23194.79|23324.46|23204.46|23324.46|23204.46|23314.79|23194.79|10
1635289310000|2021-10-26 23:01:50|23326.47|23206.47|23334.9|23214.9|23335.49|23215.49|23326.47|23206.47|10
1635289320000|2021-10-26 23:02:00|23333.92|23213.92|23338.59|23218.59|23339.55|23219.55|23333.92|23213.92|10
1635289330000|2021-10-26 23:02:10|23339.01|23219.01|23345.1|23225.1|23345.1|23225.1|23339.01|23219.01|9
1635289340000|2021-10-26 23:02:20|23344.53|23224.53|23342.63|23222.63|23345.04|23225.04|23342.63|23222.63|10
1635289350000|2021-10-26 23:02:30|23343.14|23223.14|23338.8|23218.8|23344.75|23224.75|23338.8|23218.8|10
1635289360000|2021-10-26 23:02:40|23338.46|23218.46|23340.92|23220.92|23340.92|23220.92|23338|23218|10
1635289370000|2021-10-26 23:02:50|23339.99|23219.99|23339.36|23219.36|23340.78|23220.78|23339.36|23219.36|10
1635289380000|2021-10-26 23:03:00|23340.13|23220.13|23343.09|23223.09|23343.09|23223.09|23340.13|23220.13|10
1635289390000|2021-10-26 23:03:10|23344.82|23224.82|23348.95|23228.95|23348.95|23228.95|23344.82|23224.82|10
1635289400000|2021-10-26 23:03:20|23349.36|23229.36|23348.67|23228.67|23349.58|23229.58|23347.95|23227.95|10
1635289410000|2021-10-26 23:03:30|23348.06|23228.06|23354.62|23234.62|23354.62|23234.62|23348.06|23228.06|10
1635289420000|2021-10-26 23:03:40|23353.51|23233.51|23357.01|23237.01|23357.29|23237.29|23352.66|23232.66|10
1635289430000|2021-10-26 23:03:50|23358.06|23238.06|23359.34|23239.34|23359.57|23239.57|23358.06|23238.06|10
1635289440000|2021-10-26 23:04:00|23359.36|23239.36|23366.76|23246.76|23367.4|23247.4|23359.36|23239.36|10
1635289450000|2021-10-26 23:04:10|23366.3|23246.3|23368.75|23248.75|23368.83|23248.83|23365.84|23245.84|10
1635289460000|2021-10-26 23:04:20|23367.75|23247.75|23366.33|23246.33|23367.75|23247.75|23363.98|23243.98|10
1635289470000|2021-10-26 23:04:30|23366.09|23246.09|23366.78|23246.78|23368.15|23248.15|23365.44|23245.44|10
1635289480000|2021-10-26 23:04:40|23367.37|23247.37|23369.35|23249.35|23369.35|23249.35|23367.37|23247.37|10
1635289490000|2021-10-26 23:04:50|23369.09|23249.09|23369.59|23249.59|23370.31|23250.31|23369.09|23249.09|10
1635289500000|2021-10-26 23:05:00|23369.74|23249.74|23369.42|23249.42|23371.26|23251.26|23369.42|23249.42|10
1635289510000|2021-10-26 23:05:10|23369.46|23249.46|23373.73|23253.73|23373.73|23253.73|23369.46|23249.46|10
1635289520000|2021-10-26 23:05:20|23373.99|23253.99|23378.03|23258.03|23378.03|23258.03|23373.95|23253.95|9
1635289530000|2021-10-26 23:05:30|23378.09|23258.09|23379.73|23259.73|23380.3|23260.3|23378.09|23258.09|9
1635289540000|2021-10-26 23:05:40|23379.74|23259.74|23381.75|23261.75|23381.75|23261.75|23378.57|23258.57|10
1635289550000|2021-10-26 23:05:50|23381.3|23261.3|23384.84|23264.84|23384.84|23264.84|23380.94|23260.94|10
1635289560000|2021-10-26 23:06:00|23385.69|23265.69|23389.68|23269.68|23389.68|23269.68|23384.77|23264.77|10
1635289570000|2021-10-26 23:06:10|23390.35|23270.35|23410.11|23290.11|23410.11|23290.11|23388.92|23268.92|10
1635289580000|2021-10-26 23:06:20|23411.4|23291.4|23425.38|23305.38|23425.38|23305.38|23411.01|23291.01|10
1635289590000|2021-10-26 23:06:30|23426.05|23306.05|23427.54|23307.54|23429.69|23309.69|23426.05|23306.05|10
1635289600000|2021-10-26 23:06:40|23428.6|23308.6|23433.01|23313.01|23433.01|23313.01|23427.48|23307.48|10
1635289610000|2021-10-26 23:06:50|23432.63|23312.63|23429.27|23309.27|23432.63|23312.63|23428.85|23308.85|10
1635289620000|2021-10-26 23:07:00|23427.59|23307.59|23429.98|23309.98|23431.13|23311.13|23427.52|23307.52|10
1635289630000|2021-10-26 23:07:10|23428.14|23308.14|23420.78|23300.78|23430.03|23310.03|23420.78|23300.78|10
1635289640000|2021-10-26 23:07:20|23419.92|23299.92|23417.76|23297.76|23419.92|23299.92|23417.22|23297.22|10
1635289650000|2021-10-26 23:07:30|23418.34|23298.34|23409.85|23289.85|23418.53|23298.53|23409.85|23289.85|10
1635289660000|2021-10-26 23:07:40|23409.04|23289.04|23407.83|23287.83|23410.06|23290.06|23407.83|23287.83|10
1635289670000|2021-10-26 23:07:50|23408.33|23288.33|23407.72|23287.72|23408.33|23288.33|23406.11|23286.11|10
1635289680000|2021-10-26 23:08:00|23407.74|23287.74|23408.72|23288.72|23408.72|23288.72|23405|23285|10
1635289690000|2021-10-26 23:08:10|23408.51|23288.51|23407.87|23287.87|23410.63|23290.63|23407.87|23287.87|10
1635289700000|2021-10-26 23:08:20|23407.51|23287.51|23398.89|23278.89|23407.51|23287.51|23398.89|23278.89|10
1635289710000|2021-10-26 23:08:30|23398.52|23278.52|23393.6|23273.6|23399.25|23279.25|23393.6|23273.6|10
1635289720000|2021-10-26 23:08:40|23393.14|23273.14|23393.74|23273.74|23393.74|23273.74|23392.07|23272.07|10
1635289730000|2021-10-26 23:08:50|23393.41|23273.41|23395.73|23275.73|23396.7|23276.7|23393.41|23273.41|10
1635289740000|2021-10-26 23:09:00|23396.29|23276.29|23399.83|23279.83|23400.19|23280.19|23396.29|23276.29|10
1635289750000|2021-10-26 23:09:10|23400.32|23280.32|23400.1|23280.1|23401.06|23281.06|23399.3|23279.3|10
1635289760000|2021-10-26 23:09:20|23398.7|23278.7|23392.34|23272.34|23398.74|23278.74|23392.34|23272.34|10
1635289770000|2021-10-26 23:09:30|23392.52|23272.52|23392.91|23272.91|23393.82|23273.82|23390.49|23270.49|10
1635289780000|2021-10-26 23:09:40|23392.68|23272.68|23397.54|23277.54|23397.71|23277.71|23392.68|23272.68|10
1635289790000|2021-10-26 23:09:50|23398.61|23278.61|23399.87|23279.87|23400.46|23280.46|23398.61|23278.61|10
1635289800000|2021-10-26 23:10:00|23399.75|23279.75|23397.55|23277.55|23399.75|23279.75|23396.64|23276.64|10
1635289810000|2021-10-26 23:10:10|23396.33|23276.33|23397.1|23277.1|23397.1|23277.1|23395.24|23275.24|10
1635289820000|2021-10-26 23:10:20|23397.73|23277.73|23403.91|23283.91|23403.91|23283.91|23397.73|23277.73|10
1635289830000|2021-10-26 23:10:30|23404.65|23284.65|23408.78|23288.78|23408.78|23288.78|23404.65|23284.65|10
1635289840000|2021-10-26 23:10:40|23409.39|23289.39|23415.01|23295.01|23415.81|23295.81|23409.39|23289.39|10
1635289850000|2021-10-26 23:10:50|23415.21|23295.21|23423.83|23303.83|23423.83|23303.83|23415.21|23295.21|10
1635289860000|2021-10-26 23:11:00|23425.27|23305.27|23427.7|23307.7|23427.7|23307.7|23425.13|23305.13|10
1635289870000|2021-10-26 23:11:10|23428.59|23308.59|23427.18|23307.18|23430.59|23310.59|23427.18|23307.18|10
1635289880000|2021-10-26 23:11:20|23427.12|23307.12|23427.89|23307.89|23428.54|23308.54|23427.12|23307.12|10
1635289890000|2021-10-26 23:11:30|23428.19|23308.19|23428.16|23308.16|23428.62|23308.62|23426.77|23306.77|10
1635289900000|2021-10-26 23:11:40|23426.17|23306.17|23425.87|23305.87|23427.19|23307.19|23425.87|23305.87|10
1635289910000|2021-10-26 23:11:50|23424.75|23304.75|23429.47|23309.47|23429.47|23309.47|23424.53|23304.53|10
1635289920000|2021-10-26 23:12:00|23429.82|23309.82|23430.32|23310.32|23431.26|23311.26|23429.77|23309.77|10
1635289930000|2021-10-26 23:12:10|23432.1|23312.1|23432.57|23312.57|23432.57|23312.57|23431.77|23311.77|10
1635289940000|2021-10-26 23:12:20|23432.26|23312.26|23434.95|23314.95|23435.66|23315.66|23432.26|23312.26|10
1635289950000|2021-10-26 23:12:30|23434.23|23314.23|23433.4|23313.4|23434.23|23314.23|23432.52|23312.52|10
1635289960000|2021-10-26 23:12:40|23433.84|23313.84|23434.64|23314.64|23434.64|23314.64|23431.87|23311.87|10
1635289970000|2021-10-26 23:12:50|23433.77|23313.77|23438.82|23318.82|23438.82|23318.82|23433.14|23313.14|10
1635289980000|2021-10-26 23:13:00|23438.49|23318.49|23442.25|23322.25|23442.25|23322.25|23438.32|23318.32|10
1635289990000|2021-10-26 23:13:10|23442.35|23322.35|23443.8|23323.8|23443.81|23323.81|23442.1|23322.1|10
1635290000000|2021-10-26 23:13:20|23442.8|23322.8|23446.44|23326.44|23446.44|23326.44|23442.8|23322.8|10
1635290010000|2021-10-26 23:13:30|23445.54|23325.54|23443.73|23323.73|23446.51|23326.51|23443.73|23323.73|10
1635290020000|2021-10-26 23:13:40|23443.16|23323.16|23443.42|23323.42|23443.6|23323.6|23441.58|23321.58|10
1635290030000|2021-10-26 23:13:50|23443.74|23323.74|23440.81|23320.81|23444.22|23324.22|23440.81|23320.81|10
1635290040000|2021-10-26 23:14:00|23439.85|23319.85|23433.92|23313.92|23440.98|23320.98|23433.92|23313.92|10
1635290050000|2021-10-26 23:14:10|23433.87|23313.87|23430.59|23310.59|23433.87|23313.87|23430.59|23310.59|10
1635290060000|2021-10-26 23:14:20|23428.95|23308.95|23428.55|23308.55|23428.96|23308.96|23427.08|23307.08|10
1635290070000|2021-10-26 23:14:30|23428.56|23308.56|23431.37|23311.37|23432.35|23312.35|23428.56|23308.56|10
1635290080000|2021-10-26 23:14:40|23431.7|23311.7|23432.79|23312.79|23433.67|23313.67|23431.39|23311.39|10
1635290090000|2021-10-26 23:14:50|23432.62|23312.62|23438.38|23318.38|23438.38|23318.38|23432.62|23312.62|10
1635290100000|2021-10-26 23:15:00|23439.42|23319.42|23441.88|23321.88|23442.17|23322.17|23439.42|23319.42|9
1635290110000|2021-10-26 23:15:10|23442.68|23322.68|23443.43|23323.43|23443.81|23323.81|23441.76|23321.76|10
1635290120000|2021-10-26 23:15:20|23443.17|23323.17|23442.31|23322.31|23443.17|23323.17|23441.34|23321.34|10
1635290130000|2021-10-26 23:15:30|23441.25|23321.25|23445.15|23325.15|23445.15|23325.15|23440.98|23320.98|10
1635290140000|2021-10-26 23:15:40|23445.64|23325.64|23450.98|23330.98|23450.98|23330.98|23445.64|23325.64|10
1635290150000|2021-10-26 23:15:50|23451.88|23331.88|23456.09|23336.09|23456.09|23336.09|23451.88|23331.88|10
1635290160000|2021-10-26 23:16:00|23457.85|23337.85|23466.71|23346.71|23466.71|23346.71|23457.41|23337.41|10
1635290170000|2021-10-26 23:16:10|23466.03|23346.03|23465.34|23345.34|23466.92|23346.92|23464.52|23344.52|10
1635290180000|2021-10-26 23:16:20|23466.29|23346.29|23465.73|23345.73|23466.93|23346.93|23465.72|23345.72|10
1635290190000|2021-10-26 23:16:30|23465.68|23345.68|23466.44|23346.44|23466.58|23346.58|23465.62|23345.62|10
1635290200000|2021-10-26 23:16:40|23467.64|23347.64|23468.4|23348.4|23468.64|23348.64|23467.24|23347.24|10
1635290210000|2021-10-26 23:16:50|23469.04|23349.04|23473.61|23353.61|23473.61|23353.61|23469.02|23349.02|10
1635290220000|2021-10-26 23:17:00|23473.58|23353.58|23473.26|23353.26|23474.72|23354.72|23473.19|23353.19|10
1635290230000|2021-10-26 23:17:10|23472.95|23352.95|23473.57|23353.57|23475.27|23355.27|23472.3|23352.3|10
1635290240000|2021-10-26 23:17:20|23473.99|23353.99|23471.55|23351.55|23473.99|23353.99|23471.55|23351.55|10
1635290250000|2021-10-26 23:17:30|23471.48|23351.48|23465.15|23345.15|23471.48|23351.48|23465.15|23345.15|10
1635290260000|2021-10-26 23:17:40|23465.25|23345.25|23463.1|23343.1|23465.25|23345.25|23461.48|23341.48|10
1635290270000|2021-10-26 23:17:50|23463.76|23343.76|23463.5|23343.5|23464.11|23344.11|23462.69|23342.69|10
1635290280000|2021-10-26 23:18:00|23463.75|23343.75|23460.59|23340.59|23463.75|23343.75|23460.59|23340.59|9
1635290290000|2021-10-26 23:18:10|23460.52|23340.52|23461.56|23341.56|23461.68|23341.68|23459.84|23339.84|10
1635290300000|2021-10-26 23:18:20|23461.63|23341.63|23459.91|23339.91|23462.22|23342.22|23459.91|23339.91|10
1635290310000|2021-10-26 23:18:30|23460.05|23340.05|23456.23|23336.23|23460.05|23340.05|23456.23|23336.23|10
1635290320000|2021-10-26 23:18:40|23455.25|23335.25|23450.05|23330.05|23455.25|23335.25|23450.05|23330.05|10
1635290330000|2021-10-26 23:18:50|23449.76|23329.76|23449.64|23329.64|23450.68|23330.68|23449.33|23329.33|10
1635290340000|2021-10-26 23:19:00|23449.47|23329.47|23446.87|23326.87|23449.69|23329.69|23446.87|23326.87|10
1635290350000|2021-10-26 23:19:10|23446.48|23326.48|23442.4|23322.4|23446.55|23326.55|23442.4|23322.4|10
1635290360000|2021-10-26 23:19:20|23441.76|23321.76|23438.52|23318.52|23441.76|23321.76|23438.52|23318.52|10
1635290370000|2021-10-26 23:19:30|23438.85|23318.85|23435.86|23315.86|23439.31|23319.31|23435.86|23315.86|10
1635290380000|2021-10-26 23:19:40|23436.21|23316.21|23431.94|23311.94|23436.21|23316.21|23431.7|23311.7|10
1635290390000|2021-10-26 23:19:50|23432.29|23312.29|23436.47|23316.47|23436.47|23316.47|23432.29|23312.29|10
1635290400000|2021-10-26 23:20:00|23437.15|23317.15|23446.08|23326.08|23446.08|23326.08|23437.15|23317.15|10
1635290410000|2021-10-26 23:20:10|23446.87|23326.87|23452.02|23332.02|23452.02|23332.02|23446.13|23326.13|10
1635290420000|2021-10-26 23:20:20|23452.3|23332.3|23448.87|23328.87|23452.62|23332.62|23448.84|23328.84|10
1635290430000|2021-10-26 23:20:30|23448.95|23328.95|23445.61|23325.61|23448.95|23328.95|23445.32|23325.32|10
1635290440000|2021-10-26 23:20:40|23445.55|23325.55|23447.47|23327.47|23447.56|23327.56|23444.82|23324.82|10
1635290450000|2021-10-26 23:20:50|23447.35|23327.35|23451.08|23331.08|23451.08|23331.08|23447.35|23327.35|10
1635290460000|2021-10-26 23:21:00|23448.56|23328.56|23450.57|23330.57|23450.57|23330.57|23448.56|23328.56|10
1635290470000|2021-10-26 23:21:10|23451.12|23331.12|23451.2|23331.2|23453.62|23333.62|23451.12|23331.12|10
1635290480000|2021-10-26 23:21:20|23451.38|23331.38|23440.33|23320.33|23451.38|23331.38|23439.18|23319.18|10
1635290490000|2021-10-26 23:21:30|23438.21|23318.21|23435.56|23315.56|23438.21|23318.21|23434.94|23314.94|10
1635290500000|2021-10-26 23:21:40|23434.9|23314.9|23435.04|23315.04|23436.4|23316.4|23434.9|23314.9|10
1635290510000|2021-10-26 23:21:50|23434.95|23314.95|23433.33|23313.33|23434.95|23314.95|23433.31|23313.31|10
1635290520000|2021-10-26 23:22:00|23432.35|23312.35|23427.16|23307.16|23433.17|23313.17|23427.16|23307.16|10
1635290530000|2021-10-26 23:22:10|23427.18|23307.18|23426.09|23306.09|23427.36|23307.36|23426.09|23306.09|10
1635290540000|2021-10-26 23:22:20|23424.62|23304.62|23420.79|23300.79|23424.62|23304.62|23420.79|23300.79|10
1635290550000|2021-10-26 23:22:30|23420.49|23300.49|23416.67|23296.67|23420.49|23300.49|23416.67|23296.67|10
1635290560000|2021-10-26 23:22:40|23416.81|23296.81|23416.27|23296.27|23416.81|23296.81|23415.39|23295.39|10
1635290570000|2021-10-26 23:22:50|23415.37|23295.37|23415.46|23295.46|23417.67|23297.67|23415.23|23295.23|10
1635290580000|2021-10-26 23:23:00|23414.64|23294.64|23417.69|23297.69|23417.69|23297.69|23414.25|23294.25|10
1635290590000|2021-10-26 23:23:10|23417.82|23297.82|23418.53|23298.53|23418.91|23298.91|23417.34|23297.34|10
1635290600000|2021-10-26 23:23:20|23418.3|23298.3|23417.31|23297.31|23418.87|23298.87|23417.31|23297.31|10
1635290610000|2021-10-26 23:23:30|23416.85|23296.85|23417.86|23297.86|23417.86|23297.86|23416.77|23296.77|10
1635290620000|2021-10-26 23:23:40|23418.04|23298.04|23416.79|23296.79|23418.04|23298.04|23416.78|23296.78|10
1635290630000|2021-10-26 23:23:50|23417.21|23297.21|23419.57|23299.57|23419.57|23299.57|23417.21|23297.21|10
1635290640000|2021-10-26 23:24:00|23420.06|23300.06|23424.33|23304.33|23424.33|23304.33|23420.06|23300.06|10
1635290650000|2021-10-26 23:24:10|23424.84|23304.84|23428.17|23308.17|23428.32|23308.32|23424.84|23304.84|10
1635290660000|2021-10-26 23:24:20|23428.15|23308.15|23427.42|23307.42|23428.61|23308.61|23427.42|23307.42|10
1635290670000|2021-10-26 23:24:30|23427.23|23307.23|23428.71|23308.71|23429.33|23309.33|23426.59|23306.59|10
1635290680000|2021-10-26 23:24:40|23427.76|23307.76|23426.94|23306.94|23427.76|23307.76|23426.42|23306.42|10
1635290690000|2021-10-26 23:24:50|23426.73|23306.73|23427.19|23307.19|23427.39|23307.39|23426.73|23306.73|10
1635290700000|2021-10-26 23:25:00|23427.1|23307.1|23420.29|23300.29|23427.1|23307.1|23419.54|23299.54|10
1635290710000|2021-10-26 23:25:10|23420.39|23300.39|23421.42|23301.42|23421.42|23301.42|23419.61|23299.61|10
1635290720000|2021-10-26 23:25:20|23420.44|23300.44|23419.8|23299.8|23420.46|23300.46|23419.47|23299.47|10
1635290730000|2021-10-26 23:25:30|23420.24|23300.24|23421.79|23301.79|23421.79|23301.79|23419.76|23299.76|9
1635290740000|2021-10-26 23:25:40|23419.91|23299.91|23421.68|23301.68|23421.71|23301.71|23419.91|23299.91|10
1635290750000|2021-10-26 23:25:50|23421.32|23301.32|23418.91|23298.91|23421.64|23301.64|23418.71|23298.71|10
1635290760000|2021-10-26 23:26:00|23418.87|23298.87|23419.38|23299.38|23420.49|23300.49|23418.72|23298.72|10
1635290770000|2021-10-26 23:26:10|23418.68|23298.68|23416.39|23296.39|23418.68|23298.68|23415.77|23295.77|10
1635290780000|2021-10-26 23:26:20|23416.04|23296.04|23412.89|23292.89|23417.44|23297.44|23412.89|23292.89|10
1635290790000|2021-10-26 23:26:30|23412.63|23292.63|23410.35|23290.35|23412.63|23292.63|23409.34|23289.34|10
1635290800000|2021-10-26 23:26:40|23410.34|23290.34|23409.61|23289.61|23410.45|23290.45|23408.9|23288.9|10
1635290810000|2021-10-26 23:26:50|23410.86|23290.86|23408.58|23288.58|23411.11|23291.11|23408.58|23288.58|10
1635290820000|2021-10-26 23:27:00|23407.65|23287.65|23406.83|23286.83|23409.22|23289.22|23406.83|23286.83|10
1635290830000|2021-10-26 23:27:10|23407.14|23287.14|23403.52|23283.52|23407.25|23287.25|23403.52|23283.52|10
1635290840000|2021-10-26 23:27:20|23403.26|23283.26|23399.17|23279.17|23403.26|23283.26|23398.89|23278.89|10
1635290850000|2021-10-26 23:27:30|23400.09|23280.09|23402.24|23282.24|23402.71|23282.71|23399.05|23279.05|10
1635290860000|2021-10-26 23:27:40|23402.23|23282.23|23403.54|23283.54|23403.54|23283.54|23402.23|23282.23|10
1635290870000|2021-10-26 23:27:50|23403.47|23283.47|23403.82|23283.82|23403.82|23283.82|23403.01|23283.01|10
1635290880000|2021-10-26 23:28:00|23403.99|23283.99|23411.11|23291.11|23411.11|23291.11|23403.94|23283.94|10
1635290890000|2021-10-26 23:28:10|23411.36|23291.36|23416.55|23296.55|23416.55|23296.55|23411.36|23291.36|10
1635290900000|2021-10-26 23:28:20|23415.97|23295.97|23418.14|23298.14|23418.14|23298.14|23415.87|23295.87|10
1635290910000|2021-10-26 23:28:30|23418.98|23298.98|23420.77|23300.77|23420.77|23300.77|23418.98|23298.98|8
1635290920000|2021-10-26 23:28:40|23420.9|23300.9|23426.45|23306.45|23426.45|23306.45|23420.9|23300.9|10
1635290930000|2021-10-26 23:28:50|23426.49|23306.49|23433|23313|23433|23313|23426.17|23306.17|10
1635290940000|2021-10-26 23:29:00|23432.86|23312.86|23435.24|23315.24|23435.24|23315.24|23432.86|23312.86|10
1635290950000|2021-10-26 23:29:10|23435.56|23315.56|23436.85|23316.85|23437.9|23317.9|23435.56|23315.56|10
1635290960000|2021-10-26 23:29:20|23435.64|23315.64|23427.58|23307.58|23435.64|23315.64|23427.58|23307.58|10
1635290970000|2021-10-26 23:29:30|23426.96|23306.96|23416.57|23296.57|23426.96|23306.96|23416.57|23296.57|10
1635290980000|2021-10-26 23:29:40|23416.54|23296.54|23410.98|23290.98|23416.54|23296.54|23410.98|23290.98|10
1635290990000|2021-10-26 23:29:50|23410.97|23290.97|23407.56|23287.56|23411.32|23291.32|23407.34|23287.34|10
1635291000000|2021-10-26 23:30:00|23407.61|23287.61|23408.75|23288.75|23408.75|23288.75|23406.44|23286.44|10
1635291010000|2021-10-26 23:30:10|23409.25|23289.25|23408.92|23288.92|23409.6|23289.6|23406.71|23286.71|10
1635291020000|2021-10-26 23:30:20|23409.75|23289.75|23416.57|23296.57|23416.73|23296.73|23409.74|23289.74|10
1635291030000|2021-10-26 23:30:30|23416.79|23296.79|23422.94|23302.94|23422.94|23302.94|23416.79|23296.79|10
1635291040000|2021-10-26 23:30:40|23423.46|23303.46|23425.09|23305.09|23425.82|23305.82|23423.27|23303.27|9
1635291050000|2021-10-26 23:30:50|23425.43|23305.43|23427.93|23307.93|23427.93|23307.93|23425.43|23305.43|10
1635291060000|2021-10-26 23:31:00|23427.58|23307.58|23427.75|23307.75|23428.36|23308.36|23427.58|23307.58|10
1635291070000|2021-10-26 23:31:10|23427.98|23307.98|23430.01|23310.01|23430.19|23310.19|23427.98|23307.98|10
1635291080000|2021-10-26 23:31:20|23429.73|23309.73|23431.45|23311.45|23431.92|23311.92|23429.73|23309.73|10
1635291090000|2021-10-26 23:31:30|23432.49|23312.49|23433.75|23313.75|23433.75|23313.75|23432.49|23312.49|10
1635291100000|2021-10-26 23:31:40|23433.77|23313.77|23432.64|23312.64|23433.77|23313.77|23432.33|23312.33|10
1635291110000|2021-10-26 23:31:50|23431.21|23311.21|23430.47|23310.47|23431.97|23311.97|23430.47|23310.47|10
1635291120000|2021-10-26 23:32:00|23430.89|23310.89|23432.88|23312.88|23432.88|23312.88|23430.11|23310.11|10
1635291130000|2021-10-26 23:32:10|23433.4|23313.4|23436.58|23316.58|23436.58|23316.58|23433.4|23313.4|10
1635291140000|2021-10-26 23:32:20|23436.63|23316.63|23438.74|23318.74|23438.74|23318.74|23435.92|23315.92|10
1635291150000|2021-10-26 23:32:30|23439.26|23319.26|23434.83|23314.83|23441.6|23321.6|23434.83|23314.83|10
1635291160000|2021-10-26 23:32:40|23433.26|23313.26|23434.47|23314.47|23435.44|23315.44|23433.26|23313.26|10
1635291170000|2021-10-26 23:32:50|23434.38|23314.38|23433.32|23313.32|23434.7|23314.7|23433.32|23313.32|10
1635291180000|2021-10-26 23:33:00|23432.65|23312.65|23432.26|23312.26|23433.01|23313.01|23430.22|23310.22|9
1635291190000|2021-10-26 23:33:10|23432.65|23312.65|23436.68|23316.68|23436.68|23316.68|23432.01|23312.01|10
1635291200000|2021-10-26 23:33:20|23437.36|23317.36|23439.55|23319.55|23440.12|23320.12|23436.78|23316.78|10
1635291210000|2021-10-26 23:33:30|23440.12|23320.12|23430.23|23310.23|23440.49|23320.49|23430.23|23310.23|10
1635291220000|2021-10-26 23:33:40|23429.05|23309.05|23426.54|23306.54|23430.61|23310.61|23426.54|23306.54|10
1635291230000|2021-10-26 23:33:50|23425.4|23305.4|23427.73|23307.73|23428.73|23308.73|23425.4|23305.4|10
1635291240000|2021-10-26 23:34:00|23427.39|23307.39|23427.05|23307.05|23427.98|23307.98|23426.66|23306.66|10
1635291250000|2021-10-26 23:34:10|23426.23|23306.23|23420.85|23300.85|23426.41|23306.41|23420.85|23300.85|10
1635291260000|2021-10-26 23:34:20|23422.39|23302.39|23428.58|23308.58|23428.58|23308.58|23422.39|23302.39|10
1635291270000|2021-10-26 23:34:30|23428.71|23308.71|23430.97|23310.97|23430.97|23310.97|23428.71|23308.71|10
1635291280000|2021-10-26 23:34:40|23430.73|23310.73|23433.04|23313.04|23433.04|23313.04|23430.24|23310.24|10
1635291290000|2021-10-26 23:34:50|23433.88|23313.88|23439.09|23319.09|23439.19|23319.19|23433.88|23313.88|10
1635291300000|2021-10-26 23:35:00|23438.92|23318.92|23445.07|23325.07|23445.07|23325.07|23438.92|23318.92|9
1635291310000|2021-10-26 23:35:10|23445.68|23325.68|23446.16|23326.16|23448.1|23328.1|23445.68|23325.68|9
1635291320000|2021-10-26 23:35:20|23444.82|23324.82|23444.64|23324.64|23446.3|23326.3|23444.4|23324.4|10
1635291330000|2021-10-26 23:35:30|23444.56|23324.56|23442.67|23322.67|23445.26|23325.26|23442.67|23322.67|10
1635291340000|2021-10-26 23:35:40|23442.32|23322.32|23439.86|23319.86|23442.32|23322.32|23439.84|23319.84|9
1635291350000|2021-10-26 23:35:50|23440.09|23320.09|23438.95|23318.95|23440.09|23320.09|23438.58|23318.58|10
1635291360000|2021-10-26 23:36:00|23438.73|23318.73|23438.21|23318.21|23439.24|23319.24|23438.19|23318.19|10
1635291370000|2021-10-26 23:36:10|23439.01|23319.01|23440.59|23320.59|23441.01|23321.01|23438.79|23318.79|10
1635291380000|2021-10-26 23:36:20|23440.41|23320.41|23439.34|23319.34|23440.41|23320.41|23437.08|23317.08|9
1635291390000|2021-10-26 23:36:30|23440.58|23320.58|23439.76|23319.76|23442.23|23322.23|23439.76|23319.76|10
1635291400000|2021-10-26 23:36:40|23438.68|23318.68|23437.02|23317.02|23439.51|23319.51|23437.02|23317.02|10
1635291410000|2021-10-26 23:36:50|23436.28|23316.28|23428.5|23308.5|23436.28|23316.28|23428.33|23308.33|10
1635291420000|2021-10-26 23:37:00|23429.04|23309.04|23426.09|23306.09|23429.58|23309.58|23425.58|23305.58|10
1635291430000|2021-10-26 23:37:10|23426.26|23306.26|23429.53|23309.53|23429.9|23309.9|23426.26|23306.26|10
1635291440000|2021-10-26 23:37:20|23428.3|23308.3|23426.92|23306.92|23429.82|23309.82|23426.3|23306.3|10
1635291450000|2021-10-26 23:37:30|23423.65|23303.65|23413.77|23293.77|23423.65|23303.65|23413.77|23293.77|10
1635291460000|2021-10-26 23:37:40|23413.46|23293.46|23413.69|23293.69|23414.55|23294.55|23413.38|23293.38|10
1635291470000|2021-10-26 23:37:50|23414.85|23294.85|23417.16|23297.16|23417.16|23297.16|23414.19|23294.19|10
1635291480000|2021-10-26 23:38:00|23417.07|23297.07|23415.99|23295.99|23417.75|23297.75|23415.99|23295.99|10
1635291490000|2021-10-26 23:38:10|23415.68|23295.68|23419.77|23299.77|23419.77|23299.77|23415.68|23295.68|10
1635291500000|2021-10-26 23:38:20|23419.59|23299.59|23424.05|23304.05|23424.05|23304.05|23419.25|23299.25|10
1635291510000|2021-10-26 23:38:30|23424.47|23304.47|23425.03|23305.03|23426.53|23306.53|23424.47|23304.47|9
1635291520000|2021-10-26 23:38:40|23424.85|23304.85|23424.78|23304.78|23426.14|23306.14|23423.78|23303.78|10
1635291530000|2021-10-26 23:38:50|23427.92|23307.92|23428.56|23308.56|23429.67|23309.67|23426.92|23306.92|10
1635291540000|2021-10-26 23:39:00|23427.82|23307.82|23422.41|23302.41|23427.82|23307.82|23421.5|23301.5|10
1635291550000|2021-10-26 23:39:10|23421.6|23301.6|23423.28|23303.28|23423.28|23303.28|23420.75|23300.75|10
1635291560000|2021-10-26 23:39:20|23422.75|23302.75|23422.66|23302.66|23424.93|23304.93|23422.66|23302.66|10
1635291570000|2021-10-26 23:39:30|23422.26|23302.26|23423.52|23303.52|23423.52|23303.52|23421.42|23301.42|10
1635291580000|2021-10-26 23:39:40|23424.25|23304.25|23421.06|23301.06|23424.25|23304.25|23420.91|23300.91|10
1635291590000|2021-10-26 23:39:50|23420.96|23300.96|23426.76|23306.76|23426.76|23306.76|23420.66|23300.66|10
1635291600000|2021-10-26 23:40:00|23426.34|23306.34|23432.34|23312.34|23432.34|23312.34|23426.34|23306.34|10
1635291610000|2021-10-26 23:40:10|23431.97|23311.97|23439.4|23319.4|23439.4|23319.4|23431.97|23311.97|10
1635291620000|2021-10-26 23:40:20|23439.61|23319.61|23442.31|23322.31|23442.31|23322.31|23438.87|23318.87|10
1635291630000|2021-10-26 23:40:30|23442.35|23322.35|23442.38|23322.38|23442.62|23322.62|23441.72|23321.72|10
1635291640000|2021-10-26 23:40:40|23441.95|23321.95|23439.89|23319.89|23441.95|23321.95|23439.89|23319.89|10
1635291650000|2021-10-26 23:40:50|23439.41|23319.41|23439.2|23319.2|23441.83|23321.83|23439.2|23319.2|10
1635291660000|2021-10-26 23:41:00|23438.93|23318.93|23427.95|23307.95|23438.99|23318.99|23427.95|23307.95|10
1635291670000|2021-10-26 23:41:10|23426.7|23306.7|23421.13|23301.13|23427.6|23307.6|23420.92|23300.92|10
1635291680000|2021-10-26 23:41:20|23420.8|23300.8|23414.11|23294.11|23420.8|23300.8|23414.11|23294.11|10
1635291690000|2021-10-26 23:41:30|23412.38|23292.38|23405.55|23285.55|23413.13|23293.13|23404.48|23284.48|10
1635291700000|2021-10-26 23:41:40|23405.58|23285.58|23403.24|23283.24|23405.58|23285.58|23403.24|23283.24|10
1635291710000|2021-10-26 23:41:50|23400.81|23280.81|23396.26|23276.26|23400.81|23280.81|23395.52|23275.52|10
1635291720000|2021-10-26 23:42:00|23396|23276|23395.82|23275.82|23396.6|23276.6|23395.6|23275.6|10
1635291730000|2021-10-26 23:42:10|23395.34|23275.34|23398.46|23278.46|23398.46|23278.46|23395.34|23275.34|10
1635291740000|2021-10-26 23:42:20|23397.96|23277.96|23398.97|23278.97|23398.97|23278.97|23397.86|23277.86|10
1635291750000|2021-10-26 23:42:30|23399.19|23279.19|23403.19|23283.19|23403.81|23283.81|23399.19|23279.19|10
1635291760000|2021-10-26 23:42:40|23402.55|23282.55|23401.46|23281.46|23402.68|23282.68|23401.46|23281.46|10
1635291770000|2021-10-26 23:42:50|23401.31|23281.31|23402.24|23282.24|23402.98|23282.98|23401.31|23281.31|10
1635291780000|2021-10-26 23:43:00|23400.63|23280.63|23399.44|23279.44|23400.63|23280.63|23398.21|23278.21|10
1635291790000|2021-10-26 23:43:10|23398.98|23278.98|23398.09|23278.09|23399.8|23279.8|23398.09|23278.09|10
1635291800000|2021-10-26 23:43:20|23398.47|23278.47|23399.94|23279.94|23400.88|23280.88|23398.39|23278.39|10
1635291810000|2021-10-26 23:43:30|23400.33|23280.33|23399.6|23279.6|23400.67|23280.67|23399.6|23279.6|10
1635291820000|2021-10-26 23:43:40|23399.48|23279.48|23402.43|23282.43|23402.43|23282.43|23398.9|23278.9|10
1635291830000|2021-10-26 23:43:50|23402.66|23282.66|23403.78|23283.78|23403.78|23283.78|23401.8|23281.8|9
1635291840000|2021-10-26 23:44:00|23403.94|23283.94|23408.66|23288.66|23408.66|23288.66|23403.94|23283.94|10
1635291850000|2021-10-26 23:44:10|23409.42|23289.42|23413.27|23293.27|23413.27|23293.27|23409.42|23289.42|10
1635291860000|2021-10-26 23:44:20|23413.84|23293.84|23424.75|23304.75|23424.75|23304.75|23412.99|23292.99|10
1635291870000|2021-10-26 23:44:30|23425.63|23305.63|23427.24|23307.24|23427.93|23307.93|23425.63|23305.63|9
1635291880000|2021-10-26 23:44:40|23427.53|23307.53|23437.2|23317.2|23437.2|23317.2|23427.53|23307.53|10
1635291890000|2021-10-26 23:44:50|23439.67|23319.67|23445.63|23325.63|23445.63|23325.63|23439.15|23319.15|10
1635291900000|2021-10-26 23:45:00|23445.95|23325.95|23456.18|23336.18|23456.18|23336.18|23445.95|23325.95|10
1635291910000|2021-10-26 23:45:10|23455.38|23335.38|23460.39|23340.39|23460.9|23340.9|23454.84|23334.84|10
1635291920000|2021-10-26 23:45:20|23460.58|23340.58|23462.55|23342.55|23462.55|23342.55|23460.58|23340.58|10
1635291930000|2021-10-26 23:45:30|23462.49|23342.49|23464.5|23344.5|23464.5|23344.5|23462.49|23342.49|10
1635291940000|2021-10-26 23:45:40|23464.47|23344.47|23461.35|23341.35|23465.42|23345.42|23461.35|23341.35|10
1635291950000|2021-10-26 23:45:50|23459.84|23339.84|23454.3|23334.3|23459.84|23339.84|23453.92|23333.92|10
1635291960000|2021-10-26 23:46:00|23452.85|23332.85|23451.81|23331.81|23452.85|23332.85|23449.85|23329.85|10
1635291970000|2021-10-26 23:46:10|23452.19|23332.19|23457.45|23337.45|23457.88|23337.88|23452.19|23332.19|10
1635291980000|2021-10-26 23:46:20|23457.01|23337.01|23457.71|23337.71|23457.71|23337.71|23455.91|23335.91|10
1635291990000|2021-10-26 23:46:30|23457.13|23337.13|23451.9|23331.9|23457.13|23337.13|23451.9|23331.9|10
1635292000000|2021-10-26 23:46:40|23451.8|23331.8|23450.28|23330.28|23451.8|23331.8|23449.48|23329.48|10
1635292010000|2021-10-26 23:46:50|23450.78|23330.78|23442.93|23322.93|23450.98|23330.98|23442.93|23322.93|10
1635292020000|2021-10-26 23:47:00|23442.24|23322.24|23440.62|23320.62|23442.24|23322.24|23439.99|23319.99|10
1635292030000|2021-10-26 23:47:10|23441.23|23321.23|23438.87|23318.87|23442.02|23322.02|23438.87|23318.87|10
1635292040000|2021-10-26 23:47:20|23437.96|23317.96|23432.73|23312.73|23437.96|23317.96|23432.27|23312.27|10
1635292050000|2021-10-26 23:47:30|23433.36|23313.36|23434.64|23314.64|23434.64|23314.64|23433.36|23313.36|10
1635292060000|2021-10-26 23:47:40|23434.86|23314.86|23439.06|23319.06|23439.06|23319.06|23434.86|23314.86|10
1635292070000|2021-10-26 23:47:50|23439.52|23319.52|23440.37|23320.37|23441.18|23321.18|23439.52|23319.52|10
1635292080000|2021-10-26 23:48:00|23440.61|23320.61|23441.5|23321.5|23441.5|23321.5|23440.25|23320.25|10
1635292090000|2021-10-26 23:48:10|23441.58|23321.58|23443.68|23323.68|23444.59|23324.59|23441.27|23321.27|10
1635292100000|2021-10-26 23:48:20|23445.39|23325.39|23444.4|23324.4|23446.78|23326.78|23444.4|23324.4|10
1635292110000|2021-10-26 23:48:30|23444.41|23324.41|23441.01|23321.01|23444.41|23324.41|23440.37|23320.37|10
1635292120000|2021-10-26 23:48:40|23440.95|23320.95|23440.87|23320.87|23441.73|23321.73|23440.42|23320.42|9
1635292130000|2021-10-26 23:48:50|23441.18|23321.18|23442.45|23322.45|23444.17|23324.17|23441.18|23321.18|10
1635292140000|2021-10-26 23:49:00|23442.54|23322.54|23443.01|23323.01|23443.62|23323.62|23442.36|23322.36|9
1635292150000|2021-10-26 23:49:10|23443.16|23323.16|23445.86|23325.86|23446.83|23326.83|23443.16|23323.16|9
1635292160000|2021-10-26 23:49:20|23446.11|23326.11|23445.93|23325.93|23447.57|23327.57|23445.87|23325.87|9
1635292170000|2021-10-26 23:49:30|23445.33|23325.33|23447.36|23327.36|23447.68|23327.68|23445|23325|10
1635292180000|2021-10-26 23:49:40|23447.18|23327.18|23445.78|23325.78|23447.6|23327.6|23445.78|23325.78|10
1635292190000|2021-10-26 23:49:50|23445.54|23325.54|23445.26|23325.26|23445.93|23325.93|23443.79|23323.79|10
1635292200000|2021-10-26 23:50:00|23445.05|23325.05|23444.38|23324.38|23445.05|23325.05|23443.03|23323.03|10
1635292210000|2021-10-26 23:50:10|23444.39|23324.39|23444.87|23324.87|23445.99|23325.99|23444.1|23324.1|10
1635292220000|2021-10-26 23:50:20|23445.53|23325.53|23451.22|23331.22|23451.22|23331.22|23445.22|23325.22|10
1635292230000|2021-10-26 23:50:30|23451.71|23331.71|23455|23335|23455|23335|23451.71|23331.71|10
1635292240000|2021-10-26 23:50:40|23455.07|23335.07|23457.99|23337.99|23457.99|23337.99|23455.07|23335.07|10
1635292250000|2021-10-26 23:50:50|23459.11|23339.11|23460.8|23340.8|23460.8|23340.8|23459.11|23339.11|10
1635292260000|2021-10-26 23:51:00|23461.08|23341.08|23460.79|23340.79|23462.27|23342.27|23460.79|23340.79|10
1635292270000|2021-10-26 23:51:10|23460.12|23340.12|23462.03|23342.03|23462.03|23342.03|23460.04|23340.04|9
1635292280000|2021-10-26 23:51:20|23462.11|23342.11|23461.13|23341.13|23462.9|23342.9|23461.13|23341.13|10
1635292290000|2021-10-26 23:51:30|23460.71|23340.71|23457.35|23337.35|23460.71|23340.71|23457.35|23337.35|10
1635292300000|2021-10-26 23:51:40|23457.56|23337.56|23455.09|23335.09|23457.56|23337.56|23455.09|23335.09|10
1635292310000|2021-10-26 23:51:50|23455.23|23335.23|23453.8|23333.8|23455.92|23335.92|23453.8|23333.8|8
1635292320000|2021-10-26 23:52:00|23454.5|23334.5|23452.12|23332.12|23454.73|23334.73|23452.12|23332.12|9
1635292330000|2021-10-26 23:52:10|23451.97|23331.97|23452.19|23332.19|23453.48|23333.48|23451.18|23331.18|10
1635292340000|2021-10-26 23:52:20|23452.27|23332.27|23453.4|23333.4|23454.35|23334.35|23451.89|23331.89|10
1635292350000|2021-10-26 23:52:30|23453.53|23333.53|23451.72|23331.72|23453.53|23333.53|23451.45|23331.45|10
1635292360000|2021-10-26 23:52:40|23451.31|23331.31|23451.02|23331.02|23452.38|23332.38|23451.02|23331.02|10
1635292370000|2021-10-26 23:52:50|23450.85|23330.85|23454.1|23334.1|23454.1|23334.1|23450.6|23330.6|10
1635292380000|2021-10-26 23:53:00|23454.6|23334.6|23456.68|23336.68|23457.23|23337.23|23454.51|23334.51|10
1635292390000|2021-10-26 23:53:10|23456.78|23336.78|23459.38|23339.38|23459.38|23339.38|23456.78|23336.78|10
1635292400000|2021-10-26 23:53:20|23459.6|23339.6|23463.85|23343.85|23463.85|23343.85|23459.5|23339.5|10
1635292410000|2021-10-26 23:53:30|23463.79|23343.79|23460.11|23340.11|23463.79|23343.79|23460.11|23340.11|10
1635292420000|2021-10-26 23:53:40|23460.21|23340.21|23459.2|23339.2|23461.25|23341.25|23459.2|23339.2|10
1635292430000|2021-10-26 23:53:50|23459.32|23339.32|23460.38|23340.38|23460.38|23340.38|23459.12|23339.12|10
1635292440000|2021-10-26 23:54:00|23461.1|23341.1|23464.27|23344.27|23464.27|23344.27|23460.42|23340.42|9
1635292450000|2021-10-26 23:54:10|23464.61|23344.61|23469.86|23349.86|23469.92|23349.92|23464.61|23344.61|10
1635292460000|2021-10-26 23:54:20|23469.88|23349.88|23473.36|23353.36|23474.46|23354.46|23469.69|23349.69|10
1635292470000|2021-10-26 23:54:30|23472.5|23352.5|23476.12|23356.12|23477.2|23357.2|23472.5|23352.5|10
1635292480000|2021-10-26 23:54:40|23475.02|23355.02|23473.77|23353.77|23475.59|23355.59|23473.77|23353.77|10
1635292490000|2021-10-26 23:54:50|23473.51|23353.51|23473.45|23353.45|23475.52|23355.52|23473.3|23353.3|10
1635292500000|2021-10-26 23:55:00|23473.08|23353.08|23472.75|23352.75|23473.92|23353.92|23472.75|23352.75|10
1635292510000|2021-10-26 23:55:10|23472.14|23352.14|23469.61|23349.61|23472.14|23352.14|23469.29|23349.29|10
1635292520000|2021-10-26 23:55:20|23470.47|23350.47|23462.36|23342.36|23470.47|23350.47|23462.36|23342.36|9
1635292530000|2021-10-26 23:55:30|23461.98|23341.98|23458.11|23338.11|23461.98|23341.98|23456.77|23336.77|10
1635292540000|2021-10-26 23:55:40|23457.86|23337.86|23454.19|23334.19|23457.89|23337.89|23453.57|23333.57|10
1635292550000|2021-10-26 23:55:50|23453.46|23333.46|23453.24|23333.24|23453.52|23333.52|23452.44|23332.44|10
1635292560000|2021-10-26 23:56:00|23453.07|23333.07|23453.65|23333.65|23453.87|23333.87|23452.17|23332.17|10
1635292570000|2021-10-26 23:56:10|23453.87|23333.87|23451.94|23331.94|23453.87|23333.87|23451.72|23331.72|10
1635292580000|2021-10-26 23:56:20|23451.59|23331.59|23451.4|23331.4|23451.87|23331.87|23451.3|23331.3|10
1635292590000|2021-10-26 23:56:30|23450.66|23330.66|23448.93|23328.93|23450.66|23330.66|23448.93|23328.93|9
1635292600000|2021-10-26 23:56:40|23447.74|23327.74|23446.12|23326.12|23447.74|23327.74|23446.12|23326.12|9
1635292610000|2021-10-26 23:56:50|23445.77|23325.77|23445.85|23325.85|23446.52|23326.52|23445.34|23325.34|10
1635292620000|2021-10-26 23:57:00|23446.7|23326.7|23445.5|23325.5|23446.74|23326.74|23445.5|23325.5|10
1635292630000|2021-10-26 23:57:10|23445.38|23325.38|23444.16|23324.16|23445.39|23325.39|23443.81|23323.81|10
1635292640000|2021-10-26 23:57:20|23443.09|23323.09|23437.41|23317.41|23443.09|23323.09|23437.41|23317.41|10
1635292650000|2021-10-26 23:57:30|23436.94|23316.94|23434.78|23314.78|23437.27|23317.27|23434.78|23314.78|10
1635292660000|2021-10-26 23:57:40|23435.11|23315.11|23434.1|23314.1|23435.45|23315.45|23433.67|23313.67|10
1635292670000|2021-10-26 23:57:50|23434.9|23314.9|23432.05|23312.05|23434.9|23314.9|23432.05|23312.05|10
1635292680000|2021-10-26 23:58:00|23432.82|23312.82|23433.13|23313.13|23433.13|23313.13|23432|23312|10
1635292690000|2021-10-26 23:58:10|23433.03|23313.03|23429.15|23309.15|23433.74|23313.74|23429.09|23309.09|10
1635292700000|2021-10-26 23:58:20|23429.1|23309.1|23436.51|23316.51|23436.51|23316.51|23428.21|23308.21|10
1635292710000|2021-10-26 23:58:30|23435.44|23315.44|23434.44|23314.44|23435.97|23315.97|23434.44|23314.44|10
1635292720000|2021-10-26 23:58:40|23433.72|23313.72|23430.38|23310.38|23433.72|23313.72|23430.21|23310.21|10
1635292730000|2021-10-26 23:58:50|23429.91|23309.91|23429.68|23309.68|23429.91|23309.91|23428.13|23308.13|10
1635292740000|2021-10-26 23:59:00|23428.74|23308.74|23427.33|23307.33|23428.74|23308.74|23426.55|23306.55|10
1635292750000|2021-10-26 23:59:10|23426.29|23306.29|23425.69|23305.69|23428.29|23308.29|23425.69|23305.69|10
1635292760000|2021-10-26 23:59:20|23425.48|23305.48|23428.98|23308.98|23429.85|23309.85|23424.74|23304.74|10
1635292770000|2021-10-26 23:59:30|23429.58|23309.58|23429.75|23309.75|23432.74|23312.74|23429.58|23309.58|10
1635292780000|2021-10-26 23:59:40|23429.46|23309.46|23428.62|23308.62|23430.09|23310.09|23427.72|23307.72|10
1635292790000|2021-10-26 23:59:50|23428.39|23308.39|23429.6|23309.6|23432.04|23312.04|23428.32|23308.32|9
1635292800000|2021-10-27 00:00:00|23429.77|23309.77|23432.06|23312.06|23432.34|23312.34|23429.04|23309.04|10
1635292810000|2021-10-27 00:00:10|23431.78|23311.78|23434.65|23314.65|23434.89|23314.89|23431.78|23311.78|10
1635292820000|2021-10-27 00:00:20|23434.59|23314.59|23433.51|23313.51|23434.59|23314.59|23432.53|23312.53|10
1635292830000|2021-10-27 00:00:30|23433.31|23313.31|23435.77|23315.77|23436.69|23316.69|23433.31|23313.31|10
1635292840000|2021-10-27 00:00:40|23437.6|23317.6|23441.88|23321.88|23441.88|23321.88|23437.6|23317.6|10
1635292850000|2021-10-27 00:00:50|23441.84|23321.84|23444.09|23324.09|23444.09|23324.09|23440.81|23320.81|10
1635292860000|2021-10-27 00:01:00|23444.21|23324.21|23445.2|23325.2|23446.48|23326.48|23444.12|23324.12|10
1635292870000|2021-10-27 00:01:10|23444.44|23324.44|23447.16|23327.16|23447.47|23327.47|23444.44|23324.44|10
1635292880000|2021-10-27 00:01:20|23447.69|23327.69|23448.28|23328.28|23448.33|23328.33|23447.52|23327.52|10
1635292890000|2021-10-27 00:01:30|23448.62|23328.62|23447.55|23327.55|23448.73|23328.73|23446.47|23326.47|9
1635292900000|2021-10-27 00:01:40|23447.25|23327.25|23448.53|23328.53|23448.6|23328.6|23445.95|23325.95|10
1635292910000|2021-10-27 00:01:50|23449.17|23329.17|23449.52|23329.52|23451.61|23331.61|23449.17|23329.17|10
1635292920000|2021-10-27 00:02:00|23448.49|23328.49|23446.03|23326.03|23448.49|23328.49|23444.2|23324.2|10
1635292930000|2021-10-27 00:02:10|23446.67|23326.67|23448.53|23328.53|23448.69|23328.69|23446.31|23326.31|10
1635292940000|2021-10-27 00:02:20|23449.28|23329.28|23451.59|23331.59|23452.34|23332.34|23449.28|23329.28|10
1635292950000|2021-10-27 00:02:30|23449.86|23329.86|23441.28|23321.28|23449.95|23329.95|23440.6|23320.6|10
1635292960000|2021-10-27 00:02:40|23441.61|23321.61|23441.63|23321.63|23442.06|23322.06|23440.2|23320.2|10
1635292970000|2021-10-27 00:02:50|23440.71|23320.71|23435.89|23315.89|23441.5|23321.5|23435.89|23315.89|10
1635292980000|2021-10-27 00:03:00|23435.12|23315.12|23428.56|23308.56|23436.11|23316.11|23428.56|23308.56|10
1635292990000|2021-10-27 00:03:10|23429.04|23309.04|23422.77|23302.77|23429.04|23309.04|23422.77|23302.77|10
1635293000000|2021-10-27 00:03:20|23422.19|23302.19|23420.58|23300.58|23422.23|23302.23|23419.66|23299.66|10
1635293010000|2021-10-27 00:03:30|23419.58|23299.58|23412.79|23292.79|23419.87|23299.87|23412.79|23292.79|10
1635293020000|2021-10-27 00:03:40|23410.62|23290.62|23410.43|23290.43|23412.02|23292.02|23410.35|23290.35|9
1635293030000|2021-10-27 00:03:50|23410.42|23290.42|23403.7|23283.7|23410.42|23290.42|23402.78|23282.78|10
1635293040000|2021-10-27 00:04:00|23401.08|23281.08|23396.69|23276.69|23401.74|23281.74|23396.36|23276.36|10
1635293050000|2021-10-27 00:04:10|23396.48|23276.48|23401.51|23281.51|23401.51|23281.51|23396.48|23276.48|10
1635293060000|2021-10-27 00:04:20|23402.3|23282.3|23401.93|23281.93|23402.4|23282.4|23401.24|23281.24|9
1635293070000|2021-10-27 00:04:30|23402.71|23282.71|23405.97|23285.97|23405.97|23285.97|23402.64|23282.64|10
1635293080000|2021-10-27 00:04:40|23407.07|23287.07|23409.87|23289.87|23411.04|23291.04|23406.63|23286.63|10
1635293090000|2021-10-27 00:04:50|23408.19|23288.19|23408.92|23288.92|23409.54|23289.54|23406.6|23286.6|10
1635293100000|2021-10-27 00:05:00|23409.47|23289.47|23413.99|23293.99|23413.99|23293.99|23409.47|23289.47|10
1635293110000|2021-10-27 00:05:10|23412.66|23292.66|23406.39|23286.39|23412.66|23292.66|23406.39|23286.39|10
1635293120000|2021-10-27 00:05:20|23405.66|23285.66|23399.45|23279.45|23405.66|23285.66|23398.72|23278.72|10
1635293130000|2021-10-27 00:05:30|23397.85|23277.85|23390.15|23270.15|23398.12|23278.12|23390.15|23270.15|10
1635293140000|2021-10-27 00:05:40|23389.06|23269.06|23385.02|23265.02|23389.06|23269.06|23385.02|23265.02|10
1635293150000|2021-10-27 00:05:50|23384.84|23264.84|23380.92|23260.92|23384.84|23264.84|23380.92|23260.92|10
1635293160000|2021-10-27 00:06:00|23380.42|23260.42|23382.34|23262.34|23382.34|23262.34|23379.98|23259.98|10
1635293170000|2021-10-27 00:06:10|23382.25|23262.25|23380.83|23260.83|23383.16|23263.16|23380.39|23260.39|10
1635293180000|2021-10-27 00:06:20|23381.24|23261.24|23385.19|23265.19|23385.19|23265.19|23380.1|23260.1|10
1635293190000|2021-10-27 00:06:30|23384.63|23264.63|23378.65|23258.65|23386.01|23266.01|23378.23|23258.23|10
1635293200000|2021-10-27 00:06:40|23378.26|23258.26|23373.73|23253.73|23378.73|23258.73|23373.73|23253.73|10
1635293210000|2021-10-27 00:06:50|23376.39|23256.39|23369.87|23249.87|23376.39|23256.39|23369.87|23249.87|10
1635293220000|2021-10-27 00:07:00|23368.24|23248.24|23365.99|23245.99|23368.24|23248.24|23365.99|23245.99|10
1635293230000|2021-10-27 00:07:10|23365.72|23245.72|23363.85|23243.85|23365.75|23245.75|23361.89|23241.89|10
1635293240000|2021-10-27 00:07:20|23362.28|23242.28|23362.87|23242.87|23363.44|23243.44|23362.13|23242.13|10
1635293250000|2021-10-27 00:07:30|23363.08|23243.08|23357.08|23237.08|23363.08|23243.08|23356.79|23236.79|10
1635293260000|2021-10-27 00:07:40|23357.52|23237.52|23362.57|23242.57|23362.57|23242.57|23357.25|23237.25|10
1635293270000|2021-10-27 00:07:50|23362.31|23242.31|23365.92|23245.92|23365.92|23245.92|23361.84|23241.84|10
1635293280000|2021-10-27 00:08:00|23365.78|23245.78|23356.34|23236.34|23365.78|23245.78|23355.63|23235.63|10
1635293290000|2021-10-27 00:08:10|23355.79|23235.79|23357.73|23237.73|23357.73|23237.73|23354.44|23234.44|10
1635293300000|2021-10-27 00:08:20|23359.69|23239.69|23360.72|23240.72|23361.33|23241.33|23359.69|23239.69|10
1635293310000|2021-10-27 00:08:30|23360.36|23240.36|23362.29|23242.29|23362.29|23242.29|23360.16|23240.16|10
1635293320000|2021-10-27 00:08:40|23361.58|23241.58|23365.21|23245.21|23365.41|23245.41|23361.56|23241.56|9
1635293330000|2021-10-27 00:08:50|23365.42|23245.42|23371.59|23251.59|23371.59|23251.59|23365.42|23245.42|10
1635293340000|2021-10-27 00:09:00|23371.62|23251.62|23376.07|23256.07|23376.07|23256.07|23371.15|23251.15|10
1635293350000|2021-10-27 00:09:10|23377.37|23257.37|23380.94|23260.94|23380.94|23260.94|23377.37|23257.37|10
1635293360000|2021-10-27 00:09:20|23379.92|23259.92|23377.95|23257.95|23379.92|23259.92|23377.95|23257.95|9
1635293370000|2021-10-27 00:09:30|23376.99|23256.99|23387.05|23267.05|23387.11|23267.11|23376.99|23256.99|10
1635293380000|2021-10-27 00:09:40|23388.54|23268.54|23394.22|23274.22|23395.42|23275.42|23388.54|23268.54|10
1635293390000|2021-10-27 00:09:50|23394.86|23274.86|23404.25|23284.25|23404.25|23284.25|23394.86|23274.86|10
1635293400000|2021-10-27 00:10:00|23404.93|23284.93|23403.94|23283.94|23404.93|23284.93|23402.76|23282.76|10
1635293410000|2021-10-27 00:10:10|23403.52|23283.52|23407.39|23287.39|23407.46|23287.46|23403.14|23283.14|10
1635293420000|2021-10-27 00:10:20|23407.74|23287.74|23413.58|23293.58|23414.02|23294.02|23407.74|23287.74|9
1635293430000|2021-10-27 00:10:30|23413.95|23293.95|23416.7|23296.7|23416.7|23296.7|23413.95|23293.95|10
1635293440000|2021-10-27 00:10:40|23420.07|23300.07|23429.71|23309.71|23429.71|23309.71|23420.07|23300.07|10
1635293450000|2021-10-27 00:10:50|23430.91|23310.91|23437.64|23317.64|23437.96|23317.96|23430.91|23310.91|10
1635293460000|2021-10-27 00:11:00|23438.06|23318.06|23443.7|23323.7|23443.7|23323.7|23436.88|23316.88|10
1635293470000|2021-10-27 00:11:10|23443.64|23323.64|23446.72|23326.72|23447.05|23327.05|23443.64|23323.64|10
1635293480000|2021-10-27 00:11:20|23446.3|23326.3|23447.63|23327.63|23447.63|23327.63|23446.3|23326.3|10
1635293490000|2021-10-27 00:11:30|23448.7|23328.7|23453.32|23333.32|23453.32|23333.32|23448.7|23328.7|10
1635293500000|2021-10-27 00:11:40|23455.02|23335.02|23457.97|23337.97|23458.34|23338.34|23455.02|23335.02|10
1635293510000|2021-10-27 00:11:50|23457.11|23337.11|23464.85|23344.85|23464.85|23344.85|23457.11|23337.11|10
1635293520000|2021-10-27 00:12:00|23466.42|23346.42|23469.94|23349.94|23471.17|23351.17|23466.42|23346.42|10
1635293530000|2021-10-27 00:12:10|23469.51|23349.51|23462.57|23342.57|23469.51|23349.51|23462.57|23342.57|10
1635293540000|2021-10-27 00:12:20|23462.63|23342.63|23461.88|23341.88|23462.63|23342.63|23460.14|23340.14|10
1635293550000|2021-10-27 00:12:30|23462.02|23342.02|23462.83|23342.83|23463.21|23343.21|23461.79|23341.79|10
1635293560000|2021-10-27 00:12:40|23461.48|23341.48|23464.32|23344.32|23464.32|23344.32|23460.87|23340.87|10
1635293570000|2021-10-27 00:12:50|23465.58|23345.58|23468.75|23348.75|23469.77|23349.77|23465.58|23345.58|10
1635293580000|2021-10-27 00:13:00|23470.17|23350.17|23474.18|23354.18|23474.18|23354.18|23470.16|23350.16|10
1635293590000|2021-10-27 00:13:10|23474.29|23354.29|23477.69|23357.69|23477.69|23357.69|23474.29|23354.29|10
1635293600000|2021-10-27 00:13:20|23478.46|23358.46|23481.33|23361.33|23482.8|23362.8|23478.46|23358.46|10
1635293610000|2021-10-27 00:13:30|23480.75|23360.75|23486.98|23366.98|23487.79|23367.79|23480.68|23360.68|10
1635293620000|2021-10-27 00:13:40|23486.93|23366.93|23493.02|23373.02|23493.02|23373.02|23486.93|23366.93|10
1635293630000|2021-10-27 00:13:50|23493.18|23373.18|23491.95|23371.95|23494.19|23374.19|23491.76|23371.76|10
1635293640000|2021-10-27 00:14:00|23491.02|23371.02|23488.24|23368.24|23491.02|23371.02|23488.24|23368.24|10
1635293650000|2021-10-27 00:14:10|23488.87|23368.87|23484.56|23364.56|23488.87|23368.87|23484.44|23364.44|10
1635293660000|2021-10-27 00:14:20|23484.67|23364.67|23480.01|23360.01|23484.67|23364.67|23480.01|23360.01|10
1635293670000|2021-10-27 00:14:30|23479.77|23359.77|23478.41|23358.41|23479.77|23359.77|23478.19|23358.19|10
1635293680000|2021-10-27 00:14:40|23478.16|23358.16|23474.91|23354.91|23478.61|23358.61|23474.91|23354.91|10
1635293690000|2021-10-27 00:14:50|23474.4|23354.4|23473.24|23353.24|23475.12|23355.12|23473.04|23353.04|8
1635293700000|2021-10-27 00:15:00|23473.58|23353.58|23468.56|23348.56|23473.58|23353.58|23468.51|23348.51|10
1635293710000|2021-10-27 00:15:10|23467.51|23347.51|23459.49|23339.49|23467.51|23347.51|23459.49|23339.49|10
1635293720000|2021-10-27 00:15:20|23458.35|23338.35|23456.15|23336.15|23458.35|23338.35|23456.15|23336.15|10
1635293730000|2021-10-27 00:15:30|23455.23|23335.23|23458.86|23338.86|23459.16|23339.16|23455.23|23335.23|10
1635293740000|2021-10-27 00:15:40|23458.61|23338.61|23466.51|23346.51|23466.51|23346.51|23458.61|23338.61|10
1635293750000|2021-10-27 00:15:50|23467.84|23347.84|23473.41|23353.41|23473.69|23353.69|23467.84|23347.84|10
1635293760000|2021-10-27 00:16:00|23472.81|23352.81|23472.96|23352.96|23473.75|23353.75|23471.43|23351.43|10
1635293770000|2021-10-27 00:16:10|23472.58|23352.58|23486.09|23366.09|23486.09|23366.09|23472.58|23352.58|9
1635293780000|2021-10-27 00:16:20|23486.54|23366.54|23490.38|23370.38|23490.38|23370.38|23486.18|23366.18|10
1635293790000|2021-10-27 00:16:30|23491.19|23371.19|23495.67|23375.67|23495.72|23375.72|23490.37|23370.37|10
1635293800000|2021-10-27 00:16:40|23497.05|23377.05|23499.2|23379.2|23499.2|23379.2|23496.18|23376.18|10
1635293810000|2021-10-27 00:16:50|23499.19|23379.19|23500.35|23380.35|23501.26|23381.26|23499.19|23379.19|10
1635293820000|2021-10-27 00:17:00|23499.93|23379.93|23503.58|23383.58|23503.58|23383.58|23498.97|23378.97|10
1635293830000|2021-10-27 00:17:10|23503.74|23383.74|23509.97|23389.97|23509.97|23389.97|23503.74|23383.74|10
1635293840000|2021-10-27 00:17:20|23509.54|23389.54|23513.46|23393.46|23513.46|23393.46|23509.54|23389.54|10
1635293850000|2021-10-27 00:17:30|23514.29|23394.29|23520.91|23400.91|23520.91|23400.91|23514.29|23394.29|10
1635293860000|2021-10-27 00:17:40|23521.25|23401.25|23523.6|23403.6|23524.68|23404.68|23520.49|23400.49|10
1635293870000|2021-10-27 00:17:50|23524.55|23404.55|23523.73|23403.73|23526.38|23406.38|23523.66|23403.66|10
1635293880000|2021-10-27 00:18:00|23523.14|23403.14|23525.83|23405.83|23527.22|23407.22|23522.81|23402.81|10
1635293890000|2021-10-27 00:18:10|23527.89|23407.89|23526.1|23406.1|23528.06|23408.06|23525.66|23405.66|10
1635293900000|2021-10-27 00:18:20|23525.69|23405.69|23524.08|23404.08|23526.4|23406.4|23524.08|23404.08|10
1635293910000|2021-10-27 00:18:30|23522.5|23402.5|23519.28|23399.28|23522.5|23402.5|23519.01|23399.01|10
1635293920000|2021-10-27 00:18:40|23520.38|23400.38|23523|23403|23523.25|23403.25|23520|23400|10
1635293930000|2021-10-27 00:18:50|23524.18|23404.18|23526.79|23406.79|23527.16|23407.16|23524.18|23404.18|10
1635293940000|2021-10-27 00:19:00|23526.96|23406.96|23525.43|23405.43|23527.89|23407.89|23525.43|23405.43|10
1635293950000|2021-10-27 00:19:10|23525.45|23405.45|23526.12|23406.12|23526.39|23406.39|23525.01|23405.01|10
1635293960000|2021-10-27 00:19:20|23526.03|23406.03|23518.81|23398.81|23526.03|23406.03|23518.7|23398.7|10
1635293970000|2021-10-27 00:19:30|23517.27|23397.27|23515.05|23395.05|23517.27|23397.27|23514.57|23394.57|10
1635293980000|2021-10-27 00:19:40|23515.14|23395.14|23516.13|23396.13|23516.13|23396.13|23514.99|23394.99|10
1635293990000|2021-10-27 00:19:50|23516.56|23396.56|23514.51|23394.51|23516.78|23396.78|23514.51|23394.51|10
1635294000000|2021-10-27 00:20:00|23514.54|23394.54|23511.87|23391.87|23516.26|23396.26|23511.87|23391.87|10
1635294010000|2021-10-27 00:20:10|23510.99|23390.99|23509.54|23389.54|23511.67|23391.67|23508.64|23388.64|10
1635294020000|2021-10-27 00:20:20|23509.16|23389.16|23510.24|23390.24|23510.27|23390.27|23509.04|23389.04|9
1635294030000|2021-10-27 00:20:30|23510.23|23390.23|23509.01|23389.01|23510.23|23390.23|23508.82|23388.82|9
1635294040000|2021-10-27 00:20:40|23508.86|23388.86|23508.53|23388.53|23508.86|23388.86|23506.85|23386.85|8
1635294050000|2021-10-27 00:20:50|23508.39|23388.39|23510.17|23390.17|23510.94|23390.94|23508.39|23388.39|10
1635294060000|2021-10-27 00:21:00|23509.58|23389.58|23509.51|23389.51|23509.62|23389.62|23508.65|23388.65|9
1635294070000|2021-10-27 00:21:10|23508.84|23388.84|23514.75|23394.75|23514.75|23394.75|23508.84|23388.84|10
1635294080000|2021-10-27 00:21:20|23514.49|23394.49|23518.69|23398.69|23518.69|23398.69|23514.49|23394.49|10
1635294090000|2021-10-27 00:21:30|23518.79|23398.79|23520.92|23400.92|23521|23401|23518.77|23398.77|10
1635294100000|2021-10-27 00:21:40|23521.33|23401.33|23518.97|23398.97|23521.33|23401.33|23518.86|23398.86|10
1635294110000|2021-10-27 00:21:50|23519|23399|23517.05|23397.05|23519|23399|23517.05|23397.05|9
1635294120000|2021-10-27 00:22:00|23517.34|23397.34|23513.5|23393.5|23517.34|23397.34|23513.5|23393.5|10
1635294130000|2021-10-27 00:22:10|23512.7|23392.7|23511.57|23391.57|23512.86|23392.86|23511.57|23391.57|10
1635294140000|2021-10-27 00:22:20|23511.49|23391.49|23512.86|23392.86|23513.39|23393.39|23511.49|23391.49|10
1635294150000|2021-10-27 00:22:30|23512.57|23392.57|23513.05|23393.05|23513.46|23393.46|23512.54|23392.54|10
1635294160000|2021-10-27 00:22:40|23513.01|23393.01|23513.35|23393.35|23513.86|23393.86|23512.69|23392.69|9
1635294170000|2021-10-27 00:22:50|23513.58|23393.58|23515.98|23395.98|23516.48|23396.48|23513.58|23393.58|10
1635294180000|2021-10-27 00:23:00|23515.88|23395.88|23512.98|23392.98|23515.88|23395.88|23512.41|23392.41|10
1635294190000|2021-10-27 00:23:10|23511.85|23391.85|23512.53|23392.53|23512.53|23392.53|23511.08|23391.08|10
1635294200000|2021-10-27 00:23:20|23512.99|23392.99|23513.59|23393.59|23513.67|23393.67|23512.68|23392.68|9
1635294210000|2021-10-27 00:23:30|23513.27|23393.27|23513.33|23393.33|23514.1|23394.1|23513.27|23393.27|10
1635294220000|2021-10-27 00:23:40|23513.21|23393.21|23515.69|23395.69|23515.84|23395.84|23513.21|23393.21|10
1635294230000|2021-10-27 00:23:50|23515.97|23395.97|23515.41|23395.41|23516.86|23396.86|23515.19|23395.19|10
1635294240000|2021-10-27 00:24:00|23515.76|23395.76|23521.63|23401.63|23521.63|23401.63|23515.76|23395.76|10
1635294250000|2021-10-27 00:24:10|23521.07|23401.07|23520.3|23400.3|23523.66|23403.66|23520.3|23400.3|10
1635294260000|2021-10-27 00:24:20|23521.03|23401.03|23518.85|23398.85|23521.17|23401.17|23518.76|23398.76|10
1635294270000|2021-10-27 00:24:30|23519.28|23399.28|23522.49|23402.49|23522.49|23402.49|23518.88|23398.88|10
1635294280000|2021-10-27 00:24:40|23523.72|23403.72|23525.39|23405.39|23525.39|23405.39|23523.71|23403.71|10
1635294290000|2021-10-27 00:24:50|23525.88|23405.88|23528.81|23408.81|23528.81|23408.81|23525.58|23405.58|10
1635294300000|2021-10-27 00:25:00|23528.77|23408.77|23532.77|23412.77|23532.77|23412.77|23528.77|23408.77|10
1635294310000|2021-10-27 00:25:10|23533.17|23413.17|23531.31|23411.31|23533.4|23413.4|23531.31|23411.31|10
1635294320000|2021-10-27 00:25:20|23531.04|23411.04|23524.58|23404.58|23531.33|23411.33|23524.58|23404.58|10
1635294330000|2021-10-27 00:25:30|23524.47|23404.47|23519.63|23399.63|23524.47|23404.47|23519.25|23399.25|10
1635294340000|2021-10-27 00:25:40|23519.13|23399.13|23519.4|23399.4|23520.14|23400.14|23519.13|23399.13|10
1635294350000|2021-10-27 00:25:50|23519.37|23399.37|23518.2|23398.2|23519.37|23399.37|23518.2|23398.2|10
1635294360000|2021-10-27 00:26:00|23518.08|23398.08|23516.28|23396.28|23518.08|23398.08|23516.28|23396.28|10
1635294370000|2021-10-27 00:26:10|23516.2|23396.2|23511.2|23391.2|23516.38|23396.38|23511.2|23391.2|10
1635294380000|2021-10-27 00:26:20|23511.65|23391.65|23511.66|23391.66|23512.61|23392.61|23510.61|23390.61|10
1635294390000|2021-10-27 00:26:30|23511.53|23391.53|23511.38|23391.38|23511.8|23391.8|23510.8|23390.8|9
1635294400000|2021-10-27 00:26:40|23511.28|23391.28|23513.14|23393.14|23513.14|23393.14|23510.74|23390.74|10
1635294410000|2021-10-27 00:26:50|23513.52|23393.52|23521.43|23401.43|23521.43|23401.43|23513.52|23393.52|10
1635294420000|2021-10-27 00:27:00|23522.15|23402.15|23522.4|23402.4|23522.58|23402.58|23521.45|23401.45|10
1635294430000|2021-10-27 00:27:10|23522.86|23402.86|23527.52|23407.52|23527.52|23407.52|23522.86|23402.86|10
1635294440000|2021-10-27 00:27:20|23527.63|23407.63|23532.68|23412.68|23532.68|23412.68|23527.63|23407.63|10
1635294450000|2021-10-27 00:27:30|23532.55|23412.55|23537.46|23417.46|23537.46|23417.46|23532.51|23412.51|10
1635294460000|2021-10-27 00:27:40|23537.41|23417.41|23540.06|23420.06|23540.2|23420.2|23537.41|23417.41|10
1635294470000|2021-10-27 00:27:50|23540.83|23420.83|23539.24|23419.24|23541.24|23421.24|23539.21|23419.21|10
1635294480000|2021-10-27 00:28:00|23539.23|23419.23|23540.86|23420.86|23541.02|23421.02|23539.23|23419.23|9
1635294490000|2021-10-27 00:28:10|23540.93|23420.93|23540.32|23420.32|23541.52|23421.52|23539.62|23419.62|10
1635294500000|2021-10-27 00:28:20|23540.76|23420.76|23540.97|23420.97|23541.91|23421.91|23540.76|23420.76|9
1635294510000|2021-10-27 00:28:30|23540.7|23420.7|23537.82|23417.82|23540.7|23420.7|23537.82|23417.82|9
1635294520000|2021-10-27 00:28:40|23537.54|23417.54|23541.18|23421.18|23541.18|23421.18|23537.51|23417.51|10
1635294530000|2021-10-27 00:28:50|23540.55|23420.55|23542.27|23422.27|23542.27|23422.27|23540.55|23420.55|10
1635294540000|2021-10-27 00:29:00|23542.64|23422.64|23542.57|23422.57|23542.84|23422.84|23542.37|23422.37|9
1635294550000|2021-10-27 00:29:10|23542.02|23422.02|23544.1|23424.1|23544.38|23424.38|23542.02|23422.02|10
1635294560000|2021-10-27 00:29:20|23544.2|23424.2|23543.47|23423.47|23545.51|23425.51|23543.47|23423.47|9
1635294570000|2021-10-27 00:29:30|23543.6|23423.6|23546.7|23426.7|23546.7|23426.7|23543.6|23423.6|10
1635294580000|2021-10-27 00:29:40|23546.53|23426.53|23547.92|23427.92|23548.91|23428.91|23546.53|23426.53|10
1635294590000|2021-10-27 00:29:50|23548.36|23428.36|23551.86|23431.86|23552.59|23432.59|23548.36|23428.36|10
1635294600000|2021-10-27 00:30:00|23551.81|23431.81|23552.4|23432.4|23552.61|23432.61|23551.21|23431.21|9
1635294610000|2021-10-27 00:30:10|23552.55|23432.55|23550.65|23430.65|23553.17|23433.17|23550.45|23430.45|10
1635294620000|2021-10-27 00:30:20|23550.47|23430.47|23543.04|23423.04|23550.47|23430.47|23543.04|23423.04|10
1635294630000|2021-10-27 00:30:30|23542.81|23422.81|23542.15|23422.15|23542.81|23422.81|23541.26|23421.26|10
1635294640000|2021-10-27 00:30:40|23541.49|23421.49|23541.69|23421.69|23542.02|23422.02|23540.89|23420.89|9
1635294650000|2021-10-27 00:30:50|23542.55|23422.55|23544.68|23424.68|23544.68|23424.68|23542.55|23422.55|10
1635294660000|2021-10-27 00:31:00|23545.39|23425.39|23548.15|23428.15|23549.08|23429.08|23545.39|23425.39|10
1635294670000|2021-10-27 00:31:10|23548.6|23428.6|23547.06|23427.06|23548.69|23428.69|23546.49|23426.49|10
1635294680000|2021-10-27 00:31:20|23547.32|23427.32|23549.5|23429.5|23549.94|23429.94|23547.32|23427.32|10
1635294690000|2021-10-27 00:31:30|23549.71|23429.71|23549.41|23429.41|23549.99|23429.99|23547.94|23427.94|10
1635294700000|2021-10-27 00:31:40|23549.4|23429.4|23545.69|23425.69|23549.4|23429.4|23545|23425|10
1635294710000|2021-10-27 00:31:50|23545.83|23425.83|23545.14|23425.14|23545.83|23425.83|23544.54|23424.54|10
1635294720000|2021-10-27 00:32:00|23544.99|23424.99|23543.8|23423.8|23544.99|23424.99|23543.61|23423.61|10
1635294730000|2021-10-27 00:32:10|23544.22|23424.22|23543.72|23423.72|23545.35|23425.35|23543.72|23423.72|10
1635294740000|2021-10-27 00:32:20|23544.03|23424.03|23544.63|23424.63|23546.06|23426.06|23543.99|23423.99|9
1635294750000|2021-10-27 00:32:30|23545|23425|23544.83|23424.83|23545.74|23425.74|23544.7|23424.7|10
1635294760000|2021-10-27 00:32:40|23544.91|23424.91|23545.84|23425.84|23546.71|23426.71|23544.91|23424.91|10
1635294770000|2021-10-27 00:32:50|23546.05|23426.05|23548.54|23428.54|23548.56|23428.56|23545.69|23425.69|10
1635294780000|2021-10-27 00:33:00|23548.73|23428.73|23550.23|23430.23|23550.23|23430.23|23548.13|23428.13|10
1635294790000|2021-10-27 00:33:10|23550.39|23430.39|23551.41|23431.41|23551.88|23431.88|23550.39|23430.39|10
1635294800000|2021-10-27 00:33:20|23551.02|23431.02|23550.06|23430.06|23551.95|23431.95|23550.06|23430.06|9
1635294810000|2021-10-27 00:33:30|23550.1|23430.1|23549.03|23429.03|23550.4|23430.4|23548.46|23428.46|10
1635294820000|2021-10-27 00:33:40|23547.97|23427.97|23549.17|23429.17|23549.49|23429.49|23547.49|23427.49|10
1635294830000|2021-10-27 00:33:50|23549.09|23429.09|23548.73|23428.73|23549.09|23429.09|23548.26|23428.26|9
1635294840000|2021-10-27 00:34:00|23548.68|23428.68|23549.37|23429.37|23549.51|23429.51|23548.41|23428.41|10
1635294850000|2021-10-27 00:34:10|23549.15|23429.15|23548.23|23428.23|23549.15|23429.15|23548.23|23428.23|10
1635294860000|2021-10-27 00:34:20|23548.04|23428.04|23548.13|23428.13|23548.13|23428.13|23547|23427|9
1635294870000|2021-10-27 00:34:30|23548.24|23428.24|23546.87|23426.87|23548.24|23428.24|23546.33|23426.33|10
1635294880000|2021-10-27 00:34:40|23546.5|23426.5|23547.82|23427.82|23547.82|23427.82|23546.5|23426.5|10
1635294890000|2021-10-27 00:34:50|23547.73|23427.73|23547.75|23427.75|23547.86|23427.86|23547.16|23427.16|10
1635294900000|2021-10-27 00:35:00|23548.26|23428.26|23550.24|23430.24|23550.24|23430.24|23548.15|23428.15|9
1635294910000|2021-10-27 00:35:10|23550.16|23430.16|23541.24|23421.24|23550.16|23430.16|23541.24|23421.24|10
1635294920000|2021-10-27 00:35:20|23540.77|23420.77|23536.67|23416.67|23540.77|23420.77|23536.41|23416.41|10
1635294930000|2021-10-27 00:35:30|23536.41|23416.41|23531.27|23411.27|23536.41|23416.41|23531.27|23411.27|10
1635294940000|2021-10-27 00:35:40|23531.44|23411.44|23525.3|23405.3|23531.44|23411.44|23525.3|23405.3|10
1635294950000|2021-10-27 00:35:50|23525.29|23405.29|23521.1|23401.1|23525.29|23405.29|23521.1|23401.1|10
1635294960000|2021-10-27 00:36:00|23520.95|23400.95|23517.04|23397.04|23521.22|23401.22|23517.04|23397.04|10
1635294970000|2021-10-27 00:36:10|23516.69|23396.69|23506.51|23386.51|23517.29|23397.29|23506.51|23386.51|10
1635294980000|2021-10-27 00:36:20|23507.28|23387.28|23503.39|23383.39|23507.28|23387.28|23503.39|23383.39|10
1635294990000|2021-10-27 00:36:30|23503.47|23383.47|23500.25|23380.25|23503.47|23383.47|23500.08|23380.08|9
1635295000000|2021-10-27 00:36:40|23500.18|23380.18|23499.76|23379.76|23500.43|23380.43|23499.4|23379.4|10
1635295010000|2021-10-27 00:36:50|23499.3|23379.3|23497.93|23377.93|23499.3|23379.3|23497.93|23377.93|9
1635295020000|2021-10-27 00:37:00|23497.65|23377.65|23499.34|23379.34|23499.34|23379.34|23497.61|23377.61|10
1635295030000|2021-10-27 00:37:10|23499.59|23379.59|23499.89|23379.89|23500.34|23380.34|23499.37|23379.37|10
1635295040000|2021-10-27 00:37:20|23499.4|23379.4|23498.61|23378.61|23499.75|23379.75|23498.46|23378.46|10
1635295050000|2021-10-27 00:37:30|23498.89|23378.89|23502.51|23382.51|23502.51|23382.51|23498.63|23378.63|10
1635295060000|2021-10-27 00:37:40|23502.73|23382.73|23503.86|23383.86|23503.99|23383.99|23502.43|23382.43|10
1635295070000|2021-10-27 00:37:50|23504.01|23384.01|23504.36|23384.36|23504.64|23384.64|23503.77|23383.77|10
1635295080000|2021-10-27 00:38:00|23504.85|23384.85|23507.33|23387.33|23507.37|23387.37|23504.85|23384.85|10
1635295090000|2021-10-27 00:38:10|23507.48|23387.48|23507.36|23387.36|23508.88|23388.88|23507.18|23387.18|9
1635295100000|2021-10-27 00:38:20|23506.82|23386.82|23505.21|23385.21|23506.82|23386.82|23505.21|23385.21|10
1635295110000|2021-10-27 00:38:30|23505.17|23385.17|23508.39|23388.39|23508.39|23388.39|23505.17|23385.17|10
1635295120000|2021-10-27 00:38:40|23507.75|23387.75|23508.1|23388.1|23508.82|23388.82|23506.59|23386.59|10
1635295130000|2021-10-27 00:38:50|23511.22|23391.22|23513.76|23393.76|23515.02|23395.02|23511.21|23391.21|10
1635295140000|2021-10-27 00:39:00|23513.84|23393.84|23508.72|23388.72|23513.84|23393.84|23508.49|23388.49|10
1635295150000|2021-10-27 00:39:10|23508.74|23388.74|23508.14|23388.14|23509.47|23389.47|23507.53|23387.53|10
1635295160000|2021-10-27 00:39:20|23507.88|23387.88|23505.86|23385.86|23507.88|23387.88|23505.68|23385.68|10
1635295170000|2021-10-27 00:39:30|23505.89|23385.89|23505.68|23385.68|23506.49|23386.49|23505.67|23385.67|10
1635295180000|2021-10-27 00:39:40|23504.56|23384.56|23503.97|23383.97|23505.91|23385.91|23503.97|23383.97|10
1635295190000|2021-10-27 00:39:50|23504.35|23384.35|23504.09|23384.09|23505.37|23385.37|23504|23384|10
1635295200000|2021-10-27 00:40:00|23504.14|23384.14|23504.9|23384.9|23506.14|23386.14|23503.57|23383.57|9
1635295210000|2021-10-27 00:40:10|23505.17|23385.17|23504.34|23384.34|23505.17|23385.17|23503.52|23383.52|10
1635295220000|2021-10-27 00:40:20|23502.73|23382.73|23501.74|23381.74|23502.73|23382.73|23501.71|23381.71|10
1635295230000|2021-10-27 00:40:30|23501.48|23381.48|23499.81|23379.81|23501.48|23381.48|23499.81|23379.81|10
1635295240000|2021-10-27 00:40:40|23499.4|23379.4|23499.04|23379.04|23499.59|23379.59|23499.04|23379.04|8
1635295250000|2021-10-27 00:40:50|23498.84|23378.84|23498.89|23378.89|23499.87|23379.87|23498.37|23378.37|10
1635295260000|2021-10-27 00:41:00|23498.78|23378.78|23499.69|23379.69|23500.2|23380.2|23498.74|23378.74|10
1635295270000|2021-10-27 00:41:10|23499.76|23379.76|23498.52|23378.52|23499.76|23379.76|23498.38|23378.38|10
1635295280000|2021-10-27 00:41:20|23499.17|23379.17|23502.45|23382.45|23502.45|23382.45|23499.17|23379.17|10
1635295290000|2021-10-27 00:41:30|23502.53|23382.53|23505.1|23385.1|23505.1|23385.1|23501.74|23381.74|10
1635295300000|2021-10-27 00:41:40|23505.27|23385.27|23502.69|23382.69|23505.27|23385.27|23501.98|23381.98|10
1635295310000|2021-10-27 00:41:50|23502.38|23382.38|23504.78|23384.78|23504.99|23384.99|23501.93|23381.93|10
1635295320000|2021-10-27 00:42:00|23504.76|23384.76|23505.63|23385.63|23506.14|23386.14|23503.54|23383.54|10
1635295330000|2021-10-27 00:42:10|23505.59|23385.59|23503.41|23383.41|23505.59|23385.59|23502.61|23382.61|9
1635295340000|2021-10-27 00:42:20|23503.4|23383.4|23502.22|23382.22|23503.4|23383.4|23502.22|23382.22|10
1635295350000|2021-10-27 00:42:30|23502.05|23382.05|23502.98|23382.98|23503.64|23383.64|23501.8|23381.8|10
1635295360000|2021-10-27 00:42:40|23502.87|23382.87|23504.81|23384.81|23504.86|23384.86|23502.66|23382.66|10
1635295370000|2021-10-27 00:42:50|23504.85|23384.85|23505.07|23385.07|23506.04|23386.04|23504.24|23384.24|10
1635295380000|2021-10-27 00:43:00|23505.16|23385.16|23502.52|23382.52|23505.61|23385.61|23502.52|23382.52|10
1635295390000|2021-10-27 00:43:10|23502.84|23382.84|23503.7|23383.7|23503.87|23383.87|23502.53|23382.53|10
1635295400000|2021-10-27 00:43:20|23503.93|23383.93|23502.96|23382.96|23504.78|23384.78|23502.96|23382.96|10
1635295410000|2021-10-27 00:43:30|23502.71|23382.71|23503.22|23383.22|23504.07|23384.07|23502.24|23382.24|9
1635295420000|2021-10-27 00:43:40|23503.04|23383.04|23505.89|23385.89|23505.89|23385.89|23503.04|23383.04|10
1635295430000|2021-10-27 00:43:50|23506.48|23386.48|23506.12|23386.12|23506.56|23386.56|23505.86|23385.86|9
1635295440000|2021-10-27 00:44:00|23505.84|23385.84|23502.58|23382.58|23505.84|23385.84|23502.58|23382.58|9
1635295450000|2021-10-27 00:44:10|23502.44|23382.44|23500.31|23380.31|23502.44|23382.44|23499.75|23379.75|10
1635295460000|2021-10-27 00:44:20|23499.8|23379.8|23498.31|23378.31|23500.18|23380.18|23498.28|23378.28|10
1635295470000|2021-10-27 00:44:30|23498.19|23378.19|23495.58|23375.58|23498.19|23378.19|23495.07|23375.07|10
1635295480000|2021-10-27 00:44:40|23494.86|23374.86|23486.37|23366.37|23494.86|23374.86|23485.66|23365.66|10
1635295490000|2021-10-27 00:44:50|23485.87|23365.87|23484.25|23364.25|23486.23|23366.23|23484.25|23364.25|10
1635295500000|2021-10-27 00:45:00|23484.05|23364.05|23485.58|23365.58|23485.65|23365.65|23482.73|23362.73|10
1635295510000|2021-10-27 00:45:10|23486.57|23366.57|23484.8|23364.8|23486.57|23366.57|23484.8|23364.8|10
1635295520000|2021-10-27 00:45:20|23484.78|23364.78|23483.73|23363.73|23484.97|23364.97|23483.48|23363.48|10
1635295530000|2021-10-27 00:45:30|23483.19|23363.19|23482.44|23362.44|23483.31|23363.31|23481.93|23361.93|10
1635295540000|2021-10-27 00:45:40|23482.64|23362.64|23482.9|23362.9|23483.59|23363.59|23482.27|23362.27|10
1635295550000|2021-10-27 00:45:50|23483.21|23363.21|23480.15|23360.15|23483.21|23363.21|23479.58|23359.58|10
1635295560000|2021-10-27 00:46:00|23479.94|23359.94|23480.51|23360.51|23481.06|23361.06|23479.21|23359.21|10
1635295570000|2021-10-27 00:46:10|23480.8|23360.8|23482.04|23362.04|23482.42|23362.42|23480.42|23360.42|10
1635295580000|2021-10-27 00:46:20|23481.87|23361.87|23481.39|23361.39|23483.83|23363.83|23481.39|23361.39|10
1635295590000|2021-10-27 00:46:30|23481.01|23361.01|23483.03|23363.03|23483.36|23363.36|23481.01|23361.01|10
1635295600000|2021-10-27 00:46:40|23484.21|23364.21|23484.23|23364.23|23484.81|23364.81|23484.14|23364.14|9
1635295610000|2021-10-27 00:46:50|23484.06|23364.06|23486.51|23366.51|23486.51|23366.51|23484.06|23364.06|10
1635295620000|2021-10-27 00:47:00|23486.07|23366.07|23489.59|23369.59|23489.7|23369.7|23486.07|23366.07|10
1635295630000|2021-10-27 00:47:10|23489.91|23369.91|23493.26|23373.26|23493.26|23373.26|23489.91|23369.91|10
1635295640000|2021-10-27 00:47:20|23493.08|23373.08|23497.93|23377.93|23497.93|23377.93|23493.08|23373.08|10
1635295650000|2021-10-27 00:47:30|23498.07|23378.07|23505.52|23385.52|23505.52|23385.52|23497.95|23377.95|10
1635295660000|2021-10-27 00:47:40|23505.56|23385.56|23508.77|23388.77|23508.77|23388.77|23505.56|23385.56|10
1635295670000|2021-10-27 00:47:50|23508.75|23388.75|23507.84|23387.84|23508.75|23388.75|23507.84|23387.84|10
1635295680000|2021-10-27 00:48:00|23507.69|23387.69|23512.08|23392.08|23512.08|23392.08|23506.96|23386.96|10
1635295690000|2021-10-27 00:48:10|23512.41|23392.41|23514.78|23394.78|23514.78|23394.78|23512.41|23392.41|10
1635295700000|2021-10-27 00:48:20|23515.57|23395.57|23508.89|23388.89|23515.57|23395.57|23508.89|23388.89|10
1635295710000|2021-10-27 00:48:30|23508.58|23388.58|23506.24|23386.24|23508.58|23388.58|23506.24|23386.24|10
1635295720000|2021-10-27 00:48:40|23504.96|23384.96|23510.4|23390.4|23510.4|23390.4|23504.96|23384.96|10
1635295730000|2021-10-27 00:48:50|23513.01|23393.01|23513.93|23393.93|23514.28|23394.28|23513.01|23393.01|10
1635295740000|2021-10-27 00:49:00|23514.26|23394.26|23514.65|23394.65|23514.65|23394.65|23512.67|23392.67|10
1635295750000|2021-10-27 00:49:10|23514.9|23394.9|23515.2|23395.2|23516.27|23396.27|23514.9|23394.9|10
1635295760000|2021-10-27 00:49:20|23515.63|23395.63|23514.74|23394.74|23516.61|23396.61|23514.65|23394.65|10
1635295770000|2021-10-27 00:49:30|23514.9|23394.9|23518.65|23398.65|23518.7|23398.7|23514.9|23394.9|9
1635295780000|2021-10-27 00:49:40|23518.98|23398.98|23522.48|23402.48|23522.48|23402.48|23518.98|23398.98|10
1635295790000|2021-10-27 00:49:50|23523.9|23403.9|23528.76|23408.76|23528.76|23408.76|23523.9|23403.9|10
1635295800000|2021-10-27 00:50:00|23528.69|23408.69|23530.44|23410.44|23530.45|23410.45|23528.69|23408.69|10
1635295810000|2021-10-27 00:50:10|23530.18|23410.18|23530.15|23410.15|23530.18|23410.18|23529.5|23409.5|9
1635295820000|2021-10-27 00:50:20|23530.08|23410.08|23531.94|23411.94|23532.18|23412.18|23530.08|23410.08|10
1635295830000|2021-10-27 00:50:30|23531.21|23411.21|23522.49|23402.49|23531.21|23411.21|23522.49|23402.49|10
1635295840000|2021-10-27 00:50:40|23521.67|23401.67|23519.26|23399.26|23521.67|23401.67|23519.26|23399.26|10
1635295850000|2021-10-27 00:50:50|23519.34|23399.34|23514.07|23394.07|23519.34|23399.34|23514.07|23394.07|10
1635295860000|2021-10-27 00:51:00|23513.96|23393.96|23513.62|23393.62|23513.96|23393.96|23509.9|23389.9|10
1635295870000|2021-10-27 00:51:10|23513.43|23393.43|23513.9|23393.9|23514.81|23394.81|23513.43|23393.43|10
1635295880000|2021-10-27 00:51:20|23514.01|23394.01|23508.99|23388.99|23514.01|23394.01|23508.99|23388.99|10
1635295890000|2021-10-27 00:51:30|23508.86|23388.86|23508.48|23388.48|23509.2|23389.2|23508.01|23388.01|9
1635295900000|2021-10-27 00:51:40|23507.81|23387.81|23510.1|23390.1|23510.84|23390.84|23507.74|23387.74|10
1635295910000|2021-10-27 00:51:50|23511.35|23391.35|23511.91|23391.91|23511.91|23391.91|23510.7|23390.7|10
1635295920000|2021-10-27 00:52:00|23512.15|23392.15|23518.38|23398.38|23518.38|23398.38|23512.15|23392.15|10
1635295930000|2021-10-27 00:52:10|23519.27|23399.27|23522.25|23402.25|23522.25|23402.25|23519.27|23399.27|10
1635295940000|2021-10-27 00:52:20|23522.11|23402.11|23523.93|23403.93|23523.93|23403.93|23521.73|23401.73|10
1635295950000|2021-10-27 00:52:30|23524.42|23404.42|23525.7|23405.7|23525.95|23405.95|23524.42|23404.42|9
1635295960000|2021-10-27 00:52:40|23525.83|23405.83|23524.94|23404.94|23525.83|23405.83|23524.59|23404.59|10
1635295970000|2021-10-27 00:52:50|23525.11|23405.11|23523.02|23403.02|23525.49|23405.49|23523.02|23403.02|10
1635295980000|2021-10-27 00:53:00|23523.19|23403.19|23525.89|23405.89|23525.89|23405.89|23523.19|23403.19|9
1635295990000|2021-10-27 00:53:10|23526.3|23406.3|23527.61|23407.61|23527.72|23407.72|23526.3|23406.3|10
1635296000000|2021-10-27 00:53:20|23526.92|23406.92|23527.45|23407.45|23528.58|23408.58|23526.92|23406.92|10
1635296010000|2021-10-27 00:53:30|23527.33|23407.33|23527.41|23407.41|23528.51|23408.51|23527.19|23407.19|9
1635296020000|2021-10-27 00:53:40|23527.65|23407.65|23533.19|23413.19|23533.19|23413.19|23527.65|23407.65|9
1635296030000|2021-10-27 00:53:50|23532.74|23412.74|23534.54|23414.54|23534.77|23414.77|23532.74|23412.74|9
1635296040000|2021-10-27 00:54:00|23534.57|23414.57|23535.26|23415.26|23535.72|23415.72|23533.97|23413.97|10
1635296050000|2021-10-27 00:54:10|23534.33|23414.33|23535.11|23415.11|23535.38|23415.38|23534.33|23414.33|10
1635296060000|2021-10-27 00:54:20|23535.24|23415.24|23531.72|23411.72|23535.24|23415.24|23531.26|23411.26|10
1635296070000|2021-10-27 00:54:30|23531.59|23411.59|23532.53|23412.53|23532.55|23412.55|23531.15|23411.15|10
1635296080000|2021-10-27 00:54:40|23532.69|23412.69|23534.26|23414.26|23534.91|23414.91|23532.69|23412.69|10
1635296090000|2021-10-27 00:54:50|23534.01|23414.01|23533.47|23413.47|23534.89|23414.89|23533.34|23413.34|10
1635296100000|2021-10-27 00:55:00|23533.44|23413.44|23533.75|23413.75|23533.99|23413.99|23533.13|23413.13|9
1635296110000|2021-10-27 00:55:10|23533.25|23413.25|23532.29|23412.29|23533.43|23413.43|23531.89|23411.89|10
1635296120000|2021-10-27 00:55:20|23532.36|23412.36|23530.91|23410.91|23532.36|23412.36|23530.91|23410.91|10
1635296130000|2021-10-27 00:55:30|23531.34|23411.34|23530.94|23410.94|23532.32|23412.32|23530.24|23410.24|10
1635296140000|2021-10-27 00:55:40|23530.87|23410.87|23530.04|23410.04|23530.98|23410.98|23530.04|23410.04|8
1635296150000|2021-10-27 00:55:50|23529.73|23409.73|23529.06|23409.06|23530|23410|23529.06|23409.06|10
1635296160000|2021-10-27 00:56:00|23528.79|23408.79|23529.8|23409.8|23529.8|23409.8|23526.84|23406.84|10
1635296170000|2021-10-27 00:56:10|23529.85|23409.85|23531.03|23411.03|23531.2|23411.2|23528.89|23408.89|10
1635296180000|2021-10-27 00:56:20|23531.11|23411.11|23531.25|23411.25|23532.13|23412.13|23530.87|23410.87|10
1635296190000|2021-10-27 00:56:30|23531.44|23411.44|23532.29|23412.29|23532.29|23412.29|23531.29|23411.29|10
1635296200000|2021-10-27 00:56:40|23531.99|23411.99|23531.64|23411.64|23532.4|23412.4|23531.25|23411.25|9
1635296210000|2021-10-27 00:56:50|23531.66|23411.66|23535.67|23415.67|23535.76|23415.76|23531.66|23411.66|10
1635296220000|2021-10-27 00:57:00|23535.37|23415.37|23539.37|23419.37|23539.37|23419.37|23535.37|23415.37|10
1635296230000|2021-10-27 00:57:10|23540|23420|23543.62|23423.62|23543.62|23423.62|23540|23420|10
1635296240000|2021-10-27 00:57:20|23543.67|23423.67|23546.8|23426.8|23546.8|23426.8|23543.63|23423.63|10
1635296250000|2021-10-27 00:57:30|23546.69|23426.69|23544.66|23424.66|23547.23|23427.23|23544.66|23424.66|10
1635296260000|2021-10-27 00:57:40|23544.97|23424.97|23544.28|23424.28|23545.06|23425.06|23544.15|23424.15|10
1635296270000|2021-10-27 00:57:50|23544.6|23424.6|23544.48|23424.48|23545.32|23425.32|23544.05|23424.05|10
1635296280000|2021-10-27 00:58:00|23544.28|23424.28|23544.46|23424.46|23544.67|23424.67|23543.68|23423.68|10
1635296290000|2021-10-27 00:58:10|23544.23|23424.23|23544.21|23424.21|23545.04|23425.04|23543.82|23423.82|9
1635296300000|2021-10-27 00:58:20|23543.83|23423.83|23541.98|23421.98|23545.13|23425.13|23541.98|23421.98|10
1635296310000|2021-10-27 00:58:30|23541.8|23421.8|23542.69|23422.69|23542.69|23422.69|23541.33|23421.33|10
1635296320000|2021-10-27 00:58:40|23542.41|23422.41|23541.64|23421.64|23543|23423|23541.64|23421.64|8
1635296330000|2021-10-27 00:58:50|23541.58|23421.58|23539.99|23419.99|23541.58|23421.58|23539.58|23419.58|10
1635296340000|2021-10-27 00:59:00|23540.61|23420.61|23537.09|23417.09|23540.8|23420.8|23537.09|23417.09|10
1635296350000|2021-10-27 00:59:10|23537.59|23417.59|23536.87|23416.87|23537.59|23417.59|23535.96|23415.96|10
1635296360000|2021-10-27 00:59:20|23535.6|23415.6|23536.95|23416.95|23536.95|23416.95|23535.59|23415.59|10
1635296370000|2021-10-27 00:59:30|23537.25|23417.25|23537.53|23417.53|23537.92|23417.92|23536.95|23416.95|10
1635296380000|2021-10-27 00:59:40|23537.52|23417.52|23540.86|23420.86|23540.86|23420.86|23537.48|23417.48|10
1635296390000|2021-10-27 00:59:50|23541.69|23421.69|23544.43|23424.43|23544.52|23424.52|23541.65|23421.65|10
1635296400000|2021-10-27 01:00:00|23544.29|23424.29|23543.86|23423.86|23544.29|23424.29|23543.46|23423.46|10
1635296410000|2021-10-27 01:00:10|23544.5|23424.5|23541.68|23421.68|23544.5|23424.5|23541.68|23421.68|9
1635296420000|2021-10-27 01:00:20|23541.45|23421.45|23540.71|23420.71|23542.66|23422.66|23540.46|23420.46|10
1635296430000|2021-10-27 01:00:30|23540.34|23420.34|23540.36|23420.36|23540.36|23420.36|23539|23419|10
1635296440000|2021-10-27 01:00:40|23539.27|23419.27|23541.74|23421.74|23542.11|23422.11|23538.79|23418.79|10
1635296450000|2021-10-27 01:00:50|23540.6|23420.6|23535.68|23415.68|23541.05|23421.05|23535.68|23415.68|10
1635296460000|2021-10-27 01:01:00|23535.61|23415.61|23535.55|23415.55|23535.72|23415.72|23534.49|23414.49|10
1635296470000|2021-10-27 01:01:10|23534.68|23414.68|23531.09|23411.09|23534.69|23414.69|23531.09|23411.09|8
1635296480000|2021-10-27 01:01:20|23531.23|23411.23|23532.3|23412.3|23532.7|23412.7|23530.85|23410.85|10
1635296490000|2021-10-27 01:01:30|23532.86|23412.86|23532.14|23412.14|23532.99|23412.99|23529.24|23409.24|10
1635296500000|2021-10-27 01:01:40|23532.7|23412.7|23530.54|23410.54|23533.6|23413.6|23530.47|23410.47|10
1635296510000|2021-10-27 01:01:50|23530.82|23410.82|23531.46|23411.46|23532.88|23412.88|23530.73|23410.73|10
1635296520000|2021-10-27 01:02:00|23532.23|23412.23|23529.41|23409.41|23532.23|23412.23|23529.41|23409.41|10
1635296530000|2021-10-27 01:02:10|23529.18|23409.18|23534.13|23414.13|23534.13|23414.13|23529.18|23409.18|10
1635296540000|2021-10-27 01:02:20|23532.81|23412.81|23536.57|23416.57|23536.57|23416.57|23532.48|23412.48|9
1635296550000|2021-10-27 01:02:30|23536.88|23416.88|23540.28|23420.28|23540.68|23420.68|23536.88|23416.88|10
1635296560000|2021-10-27 01:02:40|23540.41|23420.41|23542.76|23422.76|23542.76|23422.76|23540.41|23420.41|10
1635296570000|2021-10-27 01:02:50|23543.34|23423.34|23546.18|23426.18|23546.42|23426.42|23543.34|23423.34|10
1635296580000|2021-10-27 01:03:00|23546.43|23426.43|23547.48|23427.48|23547.48|23427.48|23546.03|23426.03|10
1635296590000|2021-10-27 01:03:10|23547.32|23427.32|23555.27|23435.27|23555.27|23435.27|23547.32|23427.32|9
1635296600000|2021-10-27 01:03:20|23557.32|23437.32|23563.93|23443.93|23563.93|23443.93|23557.32|23437.32|10
1635296610000|2021-10-27 01:03:30|23563.36|23443.36|23565.81|23445.81|23566.1|23446.1|23563.36|23443.36|10
1635296620000|2021-10-27 01:03:40|23567.42|23447.42|23569.31|23449.31|23569.31|23449.31|23567.12|23447.12|10
1635296630000|2021-10-27 01:03:50|23570.09|23450.09|23573.32|23453.32|23573.32|23453.32|23570.09|23450.09|10
1635296640000|2021-10-27 01:04:00|23572.94|23452.94|23573.56|23453.56|23573.77|23453.77|23571.91|23451.91|10
1635296650000|2021-10-27 01:04:10|23573.25|23453.25|23573.78|23453.78|23574.51|23454.51|23573.09|23453.09|9
1635296660000|2021-10-27 01:04:20|23573.95|23453.95|23574.4|23454.4|23574.76|23454.76|23572.29|23452.29|10
1635296670000|2021-10-27 01:04:30|23574.27|23454.27|23572.45|23452.45|23574.36|23454.36|23572.45|23452.45|10
1635296680000|2021-10-27 01:04:40|23572.65|23452.65|23574.75|23454.75|23574.75|23454.75|23572.65|23452.65|10
1635296690000|2021-10-27 01:04:50|23575.84|23455.84|23579.64|23459.64|23579.64|23459.64|23575.84|23455.84|10
1635296700000|2021-10-27 01:05:00|23578.86|23458.86|23586.75|23466.75|23586.75|23466.75|23578.86|23458.86|10
1635296710000|2021-10-27 01:05:10|23588.75|23468.75|23589.14|23469.14|23590.84|23470.84|23588.45|23468.45|10
1635296720000|2021-10-27 01:05:20|23588.3|23468.3|23585.04|23465.04|23588.3|23468.3|23583.44|23463.44|10
1635296730000|2021-10-27 01:05:30|23584.08|23464.08|23582.55|23462.55|23584.08|23464.08|23582.47|23462.47|10
1635296740000|2021-10-27 01:05:40|23582.3|23462.3|23584.85|23464.85|23585.49|23465.49|23582.3|23462.3|10
1635296750000|2021-10-27 01:05:50|23584.8|23464.8|23586.51|23466.51|23586.64|23466.64|23584.8|23464.8|10
1635296760000|2021-10-27 01:06:00|23586.64|23466.64|23588.69|23468.69|23589.01|23469.01|23586.64|23466.64|10
1635296770000|2021-10-27 01:06:10|23588.94|23468.94|23591.75|23471.75|23592.13|23472.13|23588.94|23468.94|10
1635296780000|2021-10-27 01:06:20|23591.66|23471.66|23590.58|23470.58|23591.66|23471.66|23590|23470|10
1635296790000|2021-10-27 01:06:30|23590.18|23470.18|23587.84|23467.84|23590.18|23470.18|23587.15|23467.15|10
1635296800000|2021-10-27 01:06:40|23586.77|23466.77|23593.21|23473.21|23593.21|23473.21|23586.77|23466.77|10
1635296810000|2021-10-27 01:06:50|23592.76|23472.76|23593.35|23473.35|23593.81|23473.81|23589.74|23469.74|9
1635296820000|2021-10-27 01:07:00|23594.03|23474.03|23589.02|23469.02|23594.57|23474.57|23589.02|23469.02|10
1635296830000|2021-10-27 01:07:10|23587.82|23467.82|23575.93|23455.93|23587.82|23467.82|23575.93|23455.93|10
1635296840000|2021-10-27 01:07:20|23573.16|23453.16|23566.24|23446.24|23573.97|23453.97|23566.24|23446.24|10
1635296850000|2021-10-27 01:07:30|23564.75|23444.75|23561.24|23441.24|23564.75|23444.75|23561.08|23441.08|10
1635296860000|2021-10-27 01:07:40|23561.43|23441.43|23560.16|23440.16|23563.48|23443.48|23559.04|23439.04|10
1635296870000|2021-10-27 01:07:50|23561.92|23441.92|23563.69|23443.69|23563.71|23443.71|23561.51|23441.51|10
1635296880000|2021-10-27 01:08:00|23564.14|23444.14|23564.67|23444.67|23564.67|23444.67|23563.43|23443.43|10
1635296890000|2021-10-27 01:08:10|23565.14|23445.14|23568.6|23448.6|23568.71|23448.71|23565.14|23445.14|10
1635296900000|2021-10-27 01:08:20|23568.23|23448.23|23568.26|23448.26|23568.26|23448.26|23567.28|23447.28|10
1635296910000|2021-10-27 01:08:30|23568.08|23448.08|23566.24|23446.24|23568.08|23448.08|23565.67|23445.67|10
1635296920000|2021-10-27 01:08:40|23566.35|23446.35|23567.74|23447.74|23567.74|23447.74|23564.97|23444.97|10
1635296930000|2021-10-27 01:08:50|23567.45|23447.45|23565.32|23445.32|23567.45|23447.45|23565.32|23445.32|10
1635296940000|2021-10-27 01:09:00|23565.39|23445.39|23564.46|23444.46|23565.5|23445.5|23564.46|23444.46|10
1635296950000|2021-10-27 01:09:10|23564.32|23444.32|23563.42|23443.42|23564.8|23444.8|23562.77|23442.77|9
1635296960000|2021-10-27 01:09:20|23563.57|23443.57|23563.98|23443.98|23564.2|23444.2|23563.4|23443.4|9
1635296970000|2021-10-27 01:09:30|23564.62|23444.62|23564.4|23444.4|23564.93|23444.93|23563.39|23443.39|10
1635296980000|2021-10-27 01:09:40|23565.91|23445.91|23567.74|23447.74|23567.91|23447.91|23565.91|23445.91|9
1635296990000|2021-10-27 01:09:50|23569.44|23449.44|23573.72|23453.72|23573.72|23453.72|23569.44|23449.44|10
1635297000000|2021-10-27 01:10:00|23574.43|23454.43|23576.9|23456.9|23578.23|23458.23|23574.43|23454.43|10
1635297010000|2021-10-27 01:10:10|23577.03|23457.03|23576.37|23456.37|23577.83|23457.83|23576.13|23456.13|10
1635297020000|2021-10-27 01:10:20|23576.24|23456.24|23576.17|23456.17|23576.43|23456.43|23574.38|23454.38|10
1635297030000|2021-10-27 01:10:30|23574.75|23454.75|23574.47|23454.47|23575.31|23455.31|23574.3|23454.3|10
1635297040000|2021-10-27 01:10:40|23574.14|23454.14|23572.11|23452.11|23574.14|23454.14|23572.11|23452.11|10
1635297050000|2021-10-27 01:10:50|23572.04|23452.04|23570.74|23450.74|23572.42|23452.42|23570.74|23450.74|10
1635297060000|2021-10-27 01:11:00|23571.11|23451.11|23574.88|23454.88|23574.91|23454.91|23571.11|23451.11|10
1635297070000|2021-10-27 01:11:10|23574.53|23454.53|23577.06|23457.06|23577.06|23457.06|23574.03|23454.03|10
1635297080000|2021-10-27 01:11:20|23577.32|23457.32|23582.14|23462.14|23582.14|23462.14|23577.32|23457.32|10
1635297090000|2021-10-27 01:11:30|23581.31|23461.31|23580.67|23460.67|23581.31|23461.31|23580.05|23460.05|10
1635297100000|2021-10-27 01:11:40|23582.33|23462.33|23586.02|23466.02|23586.23|23466.23|23582.33|23462.33|10
1635297110000|2021-10-27 01:11:50|23586.73|23466.73|23587.34|23467.34|23587.34|23467.34|23585.28|23465.28|10
1635297120000|2021-10-27 01:12:00|23587.48|23467.48|23585.87|23465.87|23587.68|23467.68|23585.82|23465.82|10
1635297130000|2021-10-27 01:12:10|23585.94|23465.94|23586.1|23466.1|23586.65|23466.65|23585.46|23465.46|10
1635297140000|2021-10-27 01:12:20|23585.95|23465.95|23587.05|23467.05|23587.85|23467.85|23585.95|23465.95|10
1635297150000|2021-10-27 01:12:30|23588.14|23468.14|23586.91|23466.91|23588.24|23468.24|23586.13|23466.13|10
1635297160000|2021-10-27 01:12:40|23587.12|23467.12|23589.3|23469.3|23589.3|23469.3|23587.06|23467.06|10
1635297170000|2021-10-27 01:12:50|23589.47|23469.47|23588.66|23468.66|23589.47|23469.47|23587.09|23467.09|10
1635297180000|2021-10-27 01:13:00|23588.39|23468.39|23589.58|23469.58|23589.58|23469.58|23588.12|23468.12|10
1635297190000|2021-10-27 01:13:10|23589.38|23469.38|23586.87|23466.87|23589.44|23469.44|23586.31|23466.31|10
1635297200000|2021-10-27 01:13:20|23587.08|23467.08|23588.59|23468.59|23588.95|23468.95|23585.9|23465.9|9
1635297210000|2021-10-27 01:13:30|23589.27|23469.27|23588.97|23468.97|23590.41|23470.41|23588.7|23468.7|10
1635297220000|2021-10-27 01:13:40|23588.93|23468.93|23590.64|23470.64|23590.64|23470.64|23588.93|23468.93|10
1635297230000|2021-10-27 01:13:50|23591.25|23471.25|23593.96|23473.96|23594.91|23474.91|23591.25|23471.25|10
1635297240000|2021-10-27 01:14:00|23594.89|23474.89|23592.56|23472.56|23594.89|23474.89|23592.56|23472.56|10
1635297250000|2021-10-27 01:14:10|23590.96|23470.96|23590.21|23470.21|23590.96|23470.96|23589.27|23469.27|10
1635297260000|2021-10-27 01:14:20|23590.59|23470.59|23591.75|23471.75|23592.48|23472.48|23590.24|23470.24|10
1635297270000|2021-10-27 01:14:30|23591.79|23471.79|23589.9|23469.9|23591.97|23471.97|23589.9|23469.9|8
1635297280000|2021-10-27 01:14:40|23590.41|23470.41|23585.85|23465.85|23590.41|23470.41|23585.85|23465.85|10
1635297290000|2021-10-27 01:14:50|23585.6|23465.6|23584.88|23464.88|23585.6|23465.6|23583.39|23463.39|10
1635297300000|2021-10-27 01:15:00|23585.32|23465.32|23585.79|23465.79|23585.79|23465.79|23584.46|23464.46|10
1635297310000|2021-10-27 01:15:10|23585.88|23465.88|23584.42|23464.42|23585.88|23465.88|23583.56|23463.56|10
1635297320000|2021-10-27 01:15:20|23583.73|23463.73|23580.73|23460.73|23583.73|23463.73|23580.64|23460.64|10
1635297330000|2021-10-27 01:15:30|23580.62|23460.62|23580.49|23460.49|23581.64|23461.64|23580.41|23460.41|10
1635297340000|2021-10-27 01:15:40|23580.44|23460.44|23578.12|23458.12|23580.44|23460.44|23578.12|23458.12|10
1635297350000|2021-10-27 01:15:50|23578|23458|23576.59|23456.59|23578|23458|23576.43|23456.43|10
1635297360000|2021-10-27 01:16:00|23576.74|23456.74|23578.48|23458.48|23578.56|23458.56|23576.44|23456.44|10
1635297370000|2021-10-27 01:16:10|23578.54|23458.54|23577.38|23457.38|23578.54|23458.54|23576.65|23456.65|9
1635297380000|2021-10-27 01:16:20|23577.18|23457.18|23578.86|23458.86|23578.86|23458.86|23576.55|23456.55|10
1635297390000|2021-10-27 01:16:30|23578.8|23458.8|23578.67|23458.67|23579.01|23459.01|23578.17|23458.17|10
1635297400000|2021-10-27 01:16:40|23578.55|23458.55|23578.97|23458.97|23578.97|23458.97|23578.43|23458.43|9
1635297410000|2021-10-27 01:16:50|23578.9|23458.9|23582.13|23462.13|23582.13|23462.13|23578.63|23458.63|10
1635297420000|2021-10-27 01:17:00|23582.19|23462.19|23582.5|23462.5|23584.07|23464.07|23582.19|23462.19|10
1635297430000|2021-10-27 01:17:10|23582.74|23462.74|23584.13|23464.13|23584.13|23464.13|23582.74|23462.74|10
1635297440000|2021-10-27 01:17:20|23584.36|23464.36|23585.85|23465.85|23586.33|23466.33|23584.36|23464.36|10
1635297450000|2021-10-27 01:17:30|23585.6|23465.6|23587.35|23467.35|23587.35|23467.35|23585.6|23465.6|10
1635297460000|2021-10-27 01:17:40|23587.82|23467.82|23588.26|23468.26|23588.58|23468.58|23587.82|23467.82|10
1635297470000|2021-10-27 01:17:50|23588.4|23468.4|23588.8|23468.8|23589.15|23469.15|23588.16|23468.16|10
1635297480000|2021-10-27 01:18:00|23589.09|23469.09|23590.37|23470.37|23590.37|23470.37|23588.52|23468.52|10
1635297490000|2021-10-27 01:18:10|23589.48|23469.48|23592.04|23472.04|23592.83|23472.83|23589.43|23469.43|10
1635297500000|2021-10-27 01:18:20|23592.05|23472.05|23595.01|23475.01|23595.14|23475.14|23592.05|23472.05|10
1635297510000|2021-10-27 01:18:30|23595.47|23475.47|23596.67|23476.67|23596.67|23476.67|23595.41|23475.41|10
1635297520000|2021-10-27 01:18:40|23596.36|23476.36|23596.38|23476.38|23597.32|23477.32|23596.36|23476.36|10
1635297530000|2021-10-27 01:18:50|23595.57|23475.57|23595.21|23475.21|23595.64|23475.64|23594.94|23474.94|10
1635297540000|2021-10-27 01:19:00|23595.33|23475.33|23594.3|23474.3|23595.33|23475.33|23593.67|23473.67|10
1635297550000|2021-10-27 01:19:10|23595.17|23475.17|23598.7|23478.7|23598.83|23478.83|23595.17|23475.17|10
1635297560000|2021-10-27 01:19:20|23598.8|23478.8|23597.72|23477.72|23598.8|23478.8|23596.72|23476.72|10
1635297570000|2021-10-27 01:19:30|23597.62|23477.62|23601.68|23481.68|23601.96|23481.96|23597.62|23477.62|9
1635297580000|2021-10-27 01:19:40|23602.31|23482.31|23606.26|23486.26|23606.26|23486.26|23602.31|23482.31|10
1635297590000|2021-10-27 01:19:50|23606.14|23486.14|23609.62|23489.62|23610.13|23490.13|23606.14|23486.14|10
1635297600000|2021-10-27 01:20:00|23609.88|23489.88|23610.25|23490.25|23610.92|23490.92|23609.42|23489.42|10
1635297610000|2021-10-27 01:20:10|23610.45|23490.45|23609.88|23489.88|23611.19|23491.19|23609.88|23489.88|9
1635297620000|2021-10-27 01:20:20|23609.15|23489.15|23609.9|23489.9|23610.04|23490.04|23609.09|23489.09|9
1635297630000|2021-10-27 01:20:30|23609.91|23489.91|23609.62|23489.62|23610.16|23490.16|23609.62|23489.62|10
1635297640000|2021-10-27 01:20:40|23609.73|23489.73|23607.84|23487.84|23609.73|23489.73|23607.84|23487.84|10
1635297650000|2021-10-27 01:20:50|23607.58|23487.58|23607.86|23487.86|23608.41|23488.41|23607.26|23487.26|10
1635297660000|2021-10-27 01:21:00|23607.84|23487.84|23608.96|23488.96|23608.98|23488.98|23607.84|23487.84|10
1635297670000|2021-10-27 01:21:10|23609.28|23489.28|23611.84|23491.84|23612.18|23492.18|23608.32|23488.32|10
1635297680000|2021-10-27 01:21:20|23611.6|23491.6|23613.43|23493.43|23613.43|23493.43|23611.6|23491.6|9
1635297690000|2021-10-27 01:21:30|23613.3|23493.3|23613.5|23493.5|23613.72|23493.72|23612.43|23492.43|10
1635297700000|2021-10-27 01:21:40|23614.64|23494.64|23614.91|23494.91|23614.91|23494.91|23613.92|23493.92|10
1635297710000|2021-10-27 01:21:50|23614.62|23494.62|23615.62|23495.62|23615.84|23495.84|23613.99|23493.99|10
1635297720000|2021-10-27 01:22:00|23615.6|23495.6|23617.21|23497.21|23617.57|23497.57|23615.6|23495.6|10
1635297730000|2021-10-27 01:22:10|23618.69|23498.69|23619.92|23499.92|23619.92|23499.92|23618.34|23498.34|10
1635297740000|2021-10-27 01:22:20|23621.57|23501.57|23623|23503|23623.56|23503.56|23621.57|23501.57|10
1635297750000|2021-10-27 01:22:30|23623.75|23503.75|23623.67|23503.67|23624.49|23504.49|23623.47|23503.47|10
1635297760000|2021-10-27 01:22:40|23623.38|23503.38|23626.02|23506.02|23626.02|23506.02|23623.35|23503.35|10
1635297770000|2021-10-27 01:22:50|23626.26|23506.26|23627.35|23507.35|23627.72|23507.72|23626.26|23506.26|10
1635297780000|2021-10-27 01:23:00|23627.52|23507.52|23625.68|23505.68|23627.56|23507.56|23625.49|23505.49|10
1635297790000|2021-10-27 01:23:10|23625.74|23505.74|23627.07|23507.07|23627.09|23507.09|23625.08|23505.08|10
1635297800000|2021-10-27 01:23:20|23626.93|23506.93|23630.8|23510.8|23630.8|23510.8|23625.68|23505.68|10
1635297810000|2021-10-27 01:23:30|23630.79|23510.79|23628.99|23508.99|23630.79|23510.79|23628.99|23508.99|9
1635297820000|2021-10-27 01:23:40|23629.72|23509.72|23634.7|23514.7|23634.7|23514.7|23629.72|23509.72|10
1635297830000|2021-10-27 01:23:50|23634.54|23514.54|23635.13|23515.13|23636.43|23516.43|23634.53|23514.53|9
1635297840000|2021-10-27 01:24:00|23634.29|23514.29|23631.33|23511.33|23634.29|23514.29|23631.33|23511.33|10
1635297850000|2021-10-27 01:24:10|23631.39|23511.39|23633.76|23513.76|23633.76|23513.76|23631.16|23511.16|9
1635297860000|2021-10-27 01:24:20|23632.51|23512.51|23632.57|23512.57|23633.77|23513.77|23632.3|23512.3|10
1635297870000|2021-10-27 01:24:30|23633.5|23513.5|23636.88|23516.88|23636.88|23516.88|23630.86|23510.86|10
1635297880000|2021-10-27 01:24:40|23636.64|23516.64|23638.79|23518.79|23639.88|23519.88|23636.64|23516.64|10
1635297890000|2021-10-27 01:24:50|23638.16|23518.16|23635.82|23515.82|23638.16|23518.16|23635.82|23515.82|10
1635297900000|2021-10-27 01:25:00|23635.5|23515.5|23632.85|23512.85|23635.5|23515.5|23632.85|23512.85|10
1635297910000|2021-10-27 01:25:10|23632.8|23512.8|23630.82|23510.82|23634|23514|23630.82|23510.82|9
1635297920000|2021-10-27 01:25:20|23630.84|23510.84|23630.65|23510.65|23631.35|23511.35|23630.16|23510.16|10
1635297930000|2021-10-27 01:25:30|23630.92|23510.92|23630.75|23510.75|23631.03|23511.03|23629.18|23509.18|10
1635297940000|2021-10-27 01:25:40|23631.08|23511.08|23629.27|23509.27|23631.38|23511.38|23629.08|23509.08|10
1635297950000|2021-10-27 01:25:50|23629.26|23509.26|23630.28|23510.28|23630.28|23510.28|23629.23|23509.23|9
1635297960000|2021-10-27 01:26:00|23630.59|23510.59|23631.59|23511.59|23631.59|23511.59|23630.59|23510.59|10
1635297970000|2021-10-27 01:26:10|23632.06|23512.06|23631.83|23511.83|23633.36|23513.36|23631.61|23511.61|8
1635297980000|2021-10-27 01:26:20|23633.78|23513.78|23632.8|23512.8|23634.3|23514.3|23632.8|23512.8|10
1635297990000|2021-10-27 01:26:30|23632.57|23512.57|23631.74|23511.74|23633.56|23513.56|23631.74|23511.74|9
1635298000000|2021-10-27 01:26:40|23632.37|23512.37|23635.2|23515.2|23635.2|23515.2|23632.37|23512.37|10
1635298010000|2021-10-27 01:26:50|23635.66|23515.66|23633.25|23513.25|23635.66|23515.66|23633.25|23513.25|10
1635298020000|2021-10-27 01:27:00|23632.76|23512.76|23633.51|23513.51|23633.87|23513.87|23632.28|23512.28|10
1635298030000|2021-10-27 01:27:10|23633.4|23513.4|23636.43|23516.43|23636.43|23516.43|23633.4|23513.4|9
1635298040000|2021-10-27 01:27:20|23637.1|23517.1|23639.45|23519.45|23640.59|23520.59|23637.1|23517.1|10
1635298050000|2021-10-27 01:27:30|23638.7|23518.7|23639.75|23519.75|23639.92|23519.92|23638.7|23518.7|10
1635298060000|2021-10-27 01:27:40|23639.86|23519.86|23639.47|23519.47|23639.94|23519.94|23638.89|23518.89|10
1635298070000|2021-10-27 01:27:50|23639.46|23519.46|23640.13|23520.13|23640.73|23520.73|23639.46|23519.46|10
1635298080000|2021-10-27 01:28:00|23639.88|23519.88|23640.2|23520.2|23641.8|23521.8|23639.88|23519.88|10
1635298090000|2021-10-27 01:28:10|23640.14|23520.14|23638.36|23518.36|23640.14|23520.14|23638.36|23518.36|9
1635298100000|2021-10-27 01:28:20|23639.06|23519.06|23636.04|23516.04|23639.06|23519.06|23636.04|23516.04|10
1635298110000|2021-10-27 01:28:30|23635.83|23515.83|23635.67|23515.67|23636.13|23516.13|23634.81|23514.81|10
1635298120000|2021-10-27 01:28:40|23635.51|23515.51|23638.15|23518.15|23638.15|23518.15|23635.51|23515.51|10
1635298130000|2021-10-27 01:28:50|23637.73|23517.73|23637.98|23517.98|23638.18|23518.18|23637.66|23517.66|10
1635298140000|2021-10-27 01:29:00|23638.07|23518.07|23640.18|23520.18|23640.18|23520.18|23638.04|23518.04|9
1635298150000|2021-10-27 01:29:10|23640.13|23520.13|23640.86|23520.86|23641.15|23521.15|23640.13|23520.13|10
1635298160000|2021-10-27 01:29:20|23640.92|23520.92|23643.7|23523.7|23643.7|23523.7|23640.92|23520.92|10
1635298170000|2021-10-27 01:29:30|23645.51|23525.51|23646.74|23526.74|23646.87|23526.87|23645.51|23525.51|10
1635298180000|2021-10-27 01:29:40|23648.24|23528.24|23650.84|23530.84|23651.21|23531.21|23648.06|23528.06|10
1635298190000|2021-10-27 01:29:50|23650.59|23530.59|23650.95|23530.95|23650.95|23530.95|23649.74|23529.74|10
1635298200000|2021-10-27 01:30:00|23651.69|23531.69|23652.5|23532.5|23653.58|23533.58|23651.69|23531.69|10
1635298210000|2021-10-27 01:30:10|23652.6|23532.6|23649.79|23529.79|23653.67|23533.67|23649.79|23529.79|9
1635298220000|2021-10-27 01:30:20|23649.56|23529.56|23648.19|23528.19|23649.56|23529.56|23647.57|23527.57|10
1635298230000|2021-10-27 01:30:30|23647.8|23527.8|23642.57|23522.57|23647.8|23527.8|23641.82|23521.82|10
1635298240000|2021-10-27 01:30:40|23642.44|23522.44|23643.91|23523.91|23643.91|23523.91|23642.44|23522.44|10
1635298250000|2021-10-27 01:30:50|23643.96|23523.96|23644.5|23524.5|23644.82|23524.82|23643.44|23523.44|10
1635298260000|2021-10-27 01:31:00|23644.13|23524.13|23642.5|23522.5|23644.13|23524.13|23642.3|23522.3|10
1635298270000|2021-10-27 01:31:10|23641.74|23521.74|23641.87|23521.87|23642.59|23522.59|23641.16|23521.16|10
1635298280000|2021-10-27 01:31:20|23642.03|23522.03|23643.08|23523.08|23643.32|23523.32|23641.97|23521.97|10
1635298290000|2021-10-27 01:31:30|23642.25|23522.25|23638.97|23518.97|23642.25|23522.25|23638.89|23518.89|10
1635298300000|2021-10-27 01:31:40|23638.71|23518.71|23640.2|23520.2|23640.76|23520.76|23638.71|23518.71|10
1635298310000|2021-10-27 01:31:50|23640.06|23520.06|23640.7|23520.7|23640.92|23520.92|23639.95|23519.95|10
1635298320000|2021-10-27 01:32:00|23640.69|23520.69|23643.98|23523.98|23643.98|23523.98|23640.69|23520.69|10
1635298330000|2021-10-27 01:32:10|23644.2|23524.2|23644.13|23524.13|23644.35|23524.35|23644|23524|10
1635298340000|2021-10-27 01:32:20|23644.23|23524.23|23645.65|23525.65|23645.65|23525.65|23644.11|23524.11|10
1635298350000|2021-10-27 01:32:30|23645.51|23525.51|23645.74|23525.74|23646.88|23526.88|23645.51|23525.51|10
1635298360000|2021-10-27 01:32:40|23645.49|23525.49|23645.44|23525.44|23645.79|23525.79|23645.26|23525.26|10
1635298370000|2021-10-27 01:32:50|23645.79|23525.79|23645.2|23525.2|23645.89|23525.89|23645.12|23525.12|8
1635298380000|2021-10-27 01:33:00|23645.12|23525.12|23645.14|23525.14|23646.02|23526.02|23645.12|23525.12|10
1635298390000|2021-10-27 01:33:10|23645.08|23525.08|23644.21|23524.21|23645.32|23525.32|23644.1|23524.1|10
1635298400000|2021-10-27 01:33:20|23644.67|23524.67|23643.69|23523.69|23644.67|23524.67|23643.3|23523.3|10
1635298410000|2021-10-27 01:33:30|23643.78|23523.78|23644.2|23524.2|23644.2|23524.2|23643.52|23523.52|9
1635298420000|2021-10-27 01:33:40|23643.96|23523.96|23644.76|23524.76|23645.02|23525.02|23643.96|23523.96|10
1635298430000|2021-10-27 01:33:50|23644.81|23524.81|23643.88|23523.88|23645.44|23525.44|23643.88|23523.88|10
1635298440000|2021-10-27 01:34:00|23643.59|23523.59|23641.28|23521.28|23643.59|23523.59|23641.28|23521.28|10
1635298450000|2021-10-27 01:34:10|23641.34|23521.34|23642.05|23522.05|23642.12|23522.12|23641.05|23521.05|9
1635298460000|2021-10-27 01:34:20|23642.09|23522.09|23642.11|23522.11|23642.36|23522.36|23641.8|23521.8|8
1635298470000|2021-10-27 01:34:30|23642.64|23522.64|23643.5|23523.5|23643.5|23523.5|23642.39|23522.39|10
1635298480000|2021-10-27 01:34:40|23643.85|23523.85|23644.49|23524.49|23644.49|23524.49|23643.2|23523.2|9
1635298490000|2021-10-27 01:34:50|23644.7|23524.7|23645.14|23525.14|23645.48|23525.48|23644.37|23524.37|10
1635298500000|2021-10-27 01:35:00|23645.33|23525.33|23645.53|23525.53|23646.6|23526.6|23645.33|23525.33|9
1635298510000|2021-10-27 01:35:10|23645.29|23525.29|23644.01|23524.01|23645.29|23525.29|23643.78|23523.78|10
1635298520000|2021-10-27 01:35:20|23643.87|23523.87|23644.71|23524.71|23644.97|23524.97|23643.71|23523.71|10
1635298530000|2021-10-27 01:35:30|23644.63|23524.63|23643.22|23523.22|23644.63|23524.63|23642.26|23522.26|9
1635298540000|2021-10-27 01:35:40|23642.98|23522.98|23638.43|23518.43|23642.98|23522.98|23638.43|23518.43|10
1635298550000|2021-10-27 01:35:50|23638.14|23518.14|23634.71|23514.71|23638.14|23518.14|23634.71|23514.71|10
1635298560000|2021-10-27 01:36:00|23634.13|23514.13|23634.73|23514.73|23635.71|23515.71|23634.13|23514.13|10
1635298570000|2021-10-27 01:36:10|23634.88|23514.88|23631.09|23511.09|23635.11|23515.11|23631.09|23511.09|10
1635298580000|2021-10-27 01:36:20|23631.48|23511.48|23628.17|23508.17|23631.48|23511.48|23628.17|23508.17|10
1635298590000|2021-10-27 01:36:30|23627.88|23507.88|23624.65|23504.65|23627.88|23507.88|23624.59|23504.59|10
1635298600000|2021-10-27 01:36:40|23624.86|23504.86|23622.7|23502.7|23624.86|23504.86|23622.51|23502.51|10
1635298610000|2021-10-27 01:36:50|23622.67|23502.67|23625.39|23505.39|23625.63|23505.63|23622.67|23502.67|10
1635298620000|2021-10-27 01:37:00|23625.2|23505.2|23623.61|23503.61|23625.3|23505.3|23623.61|23503.61|10
1635298630000|2021-10-27 01:37:10|23623.52|23503.52|23621.76|23501.76|23624.34|23504.34|23621.76|23501.76|9
1635298640000|2021-10-27 01:37:20|23621.79|23501.79|23621.32|23501.32|23622.35|23502.35|23620.65|23500.65|9
1635298650000|2021-10-27 01:37:30|23620.53|23500.53|23622.05|23502.05|23622.05|23502.05|23619.75|23499.75|10
1635298660000|2021-10-27 01:37:40|23621.96|23501.96|23618.39|23498.39|23621.96|23501.96|23618.39|23498.39|8
1635298670000|2021-10-27 01:37:50|23618.79|23498.79|23619.53|23499.53|23619.53|23499.53|23617.99|23497.99|10
1635298680000|2021-10-27 01:38:00|23618.86|23498.86|23620.3|23500.3|23620.3|23500.3|23618.7|23498.7|10
1635298690000|2021-10-27 01:38:10|23621.17|23501.17|23622.89|23502.89|23622.89|23502.89|23621.17|23501.17|10
1635298700000|2021-10-27 01:38:20|23622.85|23502.85|23623.64|23503.64|23623.89|23503.89|23622.85|23502.85|10
1635298710000|2021-10-27 01:38:30|23623.84|23503.84|23623.87|23503.87|23624.99|23504.99|23623.83|23503.83|10
1635298720000|2021-10-27 01:38:40|23623.8|23503.8|23624.9|23504.9|23626.01|23506.01|23623.8|23503.8|9
1635298730000|2021-10-27 01:38:50|23623.1|23503.1|23623.03|23503.03|23623.79|23503.79|23622.73|23502.73|8
1635298740000|2021-10-27 01:39:00|23623.55|23503.55|23622.44|23502.44|23623.55|23503.55|23622.44|23502.44|9
1635298750000|2021-10-27 01:39:10|23622.25|23502.25|23624.26|23504.26|23624.26|23504.26|23621.28|23501.28|10
1635298760000|2021-10-27 01:39:20|23626.32|23506.32|23617.11|23497.11|23626.56|23506.56|23617.11|23497.11|10
1635298770000|2021-10-27 01:39:30|23616.48|23496.48|23611.24|23491.24|23616.6|23496.6|23611.24|23491.24|10
1635298780000|2021-10-27 01:39:40|23610.2|23490.2|23606.05|23486.05|23610.2|23490.2|23606.05|23486.05|10
1635298790000|2021-10-27 01:39:50|23606.53|23486.53|23606.9|23486.9|23607.01|23487.01|23606.11|23486.11|10
1635298800000|2021-10-27 01:40:00|23607.11|23487.11|23605.84|23485.84|23607.92|23487.92|23605.84|23485.84|10
1635298810000|2021-10-27 01:40:10|23606.17|23486.17|23608.9|23488.9|23608.97|23488.97|23606.17|23486.17|10
1635298820000|2021-10-27 01:40:20|23608.7|23488.7|23606.05|23486.05|23608.83|23488.83|23604.99|23484.99|10
1635298830000|2021-10-27 01:40:30|23606.84|23486.84|23604.99|23484.99|23607.58|23487.58|23604.67|23484.67|10
1635298840000|2021-10-27 01:40:40|23604.96|23484.96|23604.02|23484.02|23605.13|23485.13|23603.74|23483.74|10
1635298850000|2021-10-27 01:40:50|23604.09|23484.09|23605.82|23485.82|23605.82|23485.82|23604.09|23484.09|10
1635298860000|2021-10-27 01:41:00|23605.67|23485.67|23605.21|23485.21|23605.76|23485.76|23605.21|23485.21|10
1635298870000|2021-10-27 01:41:10|23604.15|23484.15|23602|23482|23605|23485|23602|23482|10
1635298880000|2021-10-27 01:41:20|23601.72|23481.72|23601.49|23481.49|23602.04|23482.04|23601.22|23481.22|10
1635298890000|2021-10-27 01:41:30|23601.59|23481.59|23601.55|23481.55|23601.65|23481.65|23601.4|23481.4|10
1635298900000|2021-10-27 01:41:40|23602.27|23482.27|23601.29|23481.29|23602.29|23482.29|23601.09|23481.09|10
1635298910000|2021-10-27 01:41:50|23602|23482|23601.71|23481.71|23602.98|23482.98|23601.71|23481.71|10
1635298920000|2021-10-27 01:42:00|23601.31|23481.31|23600.41|23480.41|23601.31|23481.31|23599.78|23479.78|10
1635298930000|2021-10-27 01:42:10|23600.17|23480.17|23596.24|23476.24|23600.17|23480.17|23596.24|23476.24|9
1635298940000|2021-10-27 01:42:20|23597.28|23477.28|23595.61|23475.61|23597.63|23477.63|23595.61|23475.61|10
1635298950000|2021-10-27 01:42:30|23594.61|23474.61|23592.66|23472.66|23594.61|23474.61|23592.66|23472.66|10
1635298960000|2021-10-27 01:42:40|23591.28|23471.28|23588.56|23468.56|23591.32|23471.32|23588.56|23468.56|10
1635298970000|2021-10-27 01:42:50|23587.54|23467.54|23584.01|23464.01|23587.67|23467.67|23584.01|23464.01|10
1635298980000|2021-10-27 01:43:00|23583.38|23463.38|23579.14|23459.14|23583.38|23463.38|23578.85|23458.85|10
1635298990000|2021-10-27 01:43:10|23579.35|23459.35|23578.67|23458.67|23579.35|23459.35|23578.67|23458.67|10
1635299000000|2021-10-27 01:43:20|23578.84|23458.84|23576.57|23456.57|23579.03|23459.03|23576.44|23456.44|10
1635299010000|2021-10-27 01:43:30|23577.08|23457.08|23576.54|23456.54|23577.13|23457.13|23576.54|23456.54|10
1635299020000|2021-10-27 01:43:40|23576.65|23456.65|23573.07|23453.07|23576.65|23456.65|23573.07|23453.07|10
1635299030000|2021-10-27 01:43:50|23573.09|23453.09|23577.3|23457.3|23577.3|23457.3|23572.92|23452.92|10
1635299040000|2021-10-27 01:44:00|23577.32|23457.32|23579.05|23459.05|23579.05|23459.05|23577.32|23457.32|9
1635299050000|2021-10-27 01:44:10|23579.24|23459.24|23581.24|23461.24|23581.24|23461.24|23578.71|23458.71|10
1635299060000|2021-10-27 01:44:20|23582.75|23462.75|23584.22|23464.22|23584.33|23464.33|23582.75|23462.75|9
1635299070000|2021-10-27 01:44:30|23583.59|23463.59|23581.13|23461.13|23583.59|23463.59|23580.97|23460.97|10
1635299080000|2021-10-27 01:44:40|23579.41|23459.41|23576.8|23456.8|23579.41|23459.41|23576.16|23456.16|10
1635299090000|2021-10-27 01:44:50|23577.36|23457.36|23577.55|23457.55|23578.35|23458.35|23577.36|23457.36|10
1635299100000|2021-10-27 01:45:00|23577.73|23457.73|23578.6|23458.6|23579.18|23459.18|23577.73|23457.73|10
1635299110000|2021-10-27 01:45:10|23578.11|23458.11|23577.59|23457.59|23578.32|23458.32|23577.58|23457.58|10
1635299120000|2021-10-27 01:45:20|23578.41|23458.41|23578.2|23458.2|23580.54|23460.54|23578.18|23458.18|9
1635299130000|2021-10-27 01:45:30|23578.65|23458.65|23579.3|23459.3|23580.26|23460.26|23578.65|23458.65|10
1635299140000|2021-10-27 01:45:40|23579.25|23459.25|23581.69|23461.69|23581.69|23461.69|23579.25|23459.25|10
1635299150000|2021-10-27 01:45:50|23581.83|23461.83|23583.62|23463.62|23584.02|23464.02|23581.83|23461.83|10
1635299160000|2021-10-27 01:46:00|23583.97|23463.97|23587.17|23467.17|23587.5|23467.5|23583.97|23463.97|10
1635299170000|2021-10-27 01:46:10|23586.98|23466.98|23582.35|23462.35|23587.53|23467.53|23582.35|23462.35|10
1635299180000|2021-10-27 01:46:20|23582.41|23462.41|23583.3|23463.3|23583.89|23463.89|23582.41|23462.41|10
1635299190000|2021-10-27 01:46:30|23583.15|23463.15|23578.45|23458.45|23583.15|23463.15|23578.45|23458.45|10
1635299200000|2021-10-27 01:46:40|23577.63|23457.63|23574.49|23454.49|23577.75|23457.75|23574.49|23454.49|10
1635299210000|2021-10-27 01:46:50|23573.34|23453.34|23570.68|23450.68|23573.34|23453.34|23570.68|23450.68|10
1635299220000|2021-10-27 01:47:00|23570.86|23450.86|23569|23449|23572.37|23452.37|23569|23449|10
1635299230000|2021-10-27 01:47:10|23568.48|23448.48|23565.75|23445.75|23568.67|23448.67|23562.98|23442.98|10
1635299240000|2021-10-27 01:47:20|23565.63|23445.63|23559.65|23439.65|23565.85|23445.85|23559.65|23439.65|10
1635299250000|2021-10-27 01:47:30|23559.2|23439.2|23558.08|23438.08|23559.2|23439.2|23557.55|23437.55|10
1635299260000|2021-10-27 01:47:40|23558.09|23438.09|23557.06|23437.06|23558.45|23438.45|23557.06|23437.06|10
1635299270000|2021-10-27 01:47:50|23557.55|23437.55|23553.12|23433.12|23557.55|23437.55|23553.12|23433.12|10
1635299280000|2021-10-27 01:48:00|23551.59|23431.59|23550.18|23430.18|23551.59|23431.59|23549.9|23429.9|10
1635299290000|2021-10-27 01:48:10|23548|23428|23545.3|23425.3|23548|23428|23545.3|23425.3|10
1635299300000|2021-10-27 01:48:20|23545.14|23425.14|23544.59|23424.59|23545.3|23425.3|23543.55|23423.55|10
1635299310000|2021-10-27 01:48:30|23544.42|23424.42|23546.33|23426.33|23546.52|23426.52|23544.34|23424.34|10
1635299320000|2021-10-27 01:48:40|23546.69|23426.69|23547.08|23427.08|23547.08|23427.08|23546.14|23426.14|10
1635299330000|2021-10-27 01:48:50|23546.75|23426.75|23551.45|23431.45|23551.45|23431.45|23546.45|23426.45|10
1635299340000|2021-10-27 01:49:00|23551.1|23431.1|23551.97|23431.97|23551.97|23431.97|23550.69|23430.69|10
1635299350000|2021-10-27 01:49:10|23551.63|23431.63|23553.52|23433.52|23553.8|23433.8|23551.63|23431.63|9
1635299360000|2021-10-27 01:49:20|23553.76|23433.76|23554.85|23434.85|23555.46|23435.46|23553.7|23433.7|10
1635299370000|2021-10-27 01:49:30|23555.32|23435.32|23555.85|23435.85|23556.81|23436.81|23554.62|23434.62|10
1635299380000|2021-10-27 01:49:40|23555.94|23435.94|23555.94|23435.94|23556.5|23436.5|23555.91|23435.91|10
1635299390000|2021-10-27 01:49:50|23556.91|23436.91|23563.04|23443.04|23563.04|23443.04|23556.91|23436.91|10
1635299400000|2021-10-27 01:50:00|23562.21|23442.21|23564.79|23444.79|23564.79|23444.79|23561.9|23441.9|10
1635299410000|2021-10-27 01:50:10|23566.79|23446.79|23567.73|23447.73|23567.73|23447.73|23566.32|23446.32|10
1635299420000|2021-10-27 01:50:20|23567.14|23447.14|23566.71|23446.71|23567.8|23447.8|23566.42|23446.42|10
1635299430000|2021-10-27 01:50:30|23566.66|23446.66|23567.73|23447.73|23568.17|23448.17|23566.66|23446.66|10
1635299440000|2021-10-27 01:50:40|23567.69|23447.69|23565.53|23445.53|23567.69|23447.69|23565.53|23445.53|10
1635299450000|2021-10-27 01:50:50|23564.92|23444.92|23558.92|23438.92|23564.92|23444.92|23558.92|23438.92|10
1635299460000|2021-10-27 01:51:00|23557.27|23437.27|23555.55|23435.55|23557.48|23437.48|23555.55|23435.55|9
1635299470000|2021-10-27 01:51:10|23555.61|23435.61|23552.53|23432.53|23555.61|23435.61|23552.53|23432.53|10
1635299480000|2021-10-27 01:51:20|23552.33|23432.33|23558|23438|23558|23438|23552.33|23432.33|10
1635299490000|2021-10-27 01:51:30|23558.45|23438.45|23562.15|23442.15|23562.15|23442.15|23558.45|23438.45|10
1635299500000|2021-10-27 01:51:40|23561.92|23441.92|23563|23443|23563.15|23443.15|23561.88|23441.88|10
1635299510000|2021-10-27 01:51:50|23562.79|23442.79|23560.33|23440.33|23562.97|23442.97|23560.33|23440.33|10
1635299520000|2021-10-27 01:52:00|23560.42|23440.42|23559.02|23439.02|23560.42|23440.42|23557.68|23437.68|10
1635299530000|2021-10-27 01:52:10|23558.77|23438.77|23557.91|23437.91|23559.3|23439.3|23557.91|23437.91|10
1635299540000|2021-10-27 01:52:20|23556.74|23436.74|23555.52|23435.52|23557.58|23437.58|23555.52|23435.52|10
1635299550000|2021-10-27 01:52:30|23555.27|23435.27|23553.74|23433.74|23555.27|23435.27|23553.74|23433.74|10
1635299560000|2021-10-27 01:52:40|23553.6|23433.6|23553.12|23433.12|23553.81|23433.81|23553.12|23433.12|10
1635299570000|2021-10-27 01:52:50|23553.09|23433.09|23546.38|23426.38|23553.09|23433.09|23546.38|23426.38|10
1635299580000|2021-10-27 01:53:00|23546.34|23426.34|23546.49|23426.49|23546.75|23426.75|23544.34|23424.34|10
1635299590000|2021-10-27 01:53:10|23546.82|23426.82|23547.16|23427.16|23547.35|23427.35|23546.72|23426.72|10
1635299600000|2021-10-27 01:53:20|23546.95|23426.95|23545.23|23425.23|23547.53|23427.53|23545.23|23425.23|10
1635299610000|2021-10-27 01:53:30|23545.09|23425.09|23542.2|23422.2|23545.36|23425.36|23542.2|23422.2|10
1635299620000|2021-10-27 01:53:40|23543.2|23423.2|23543.3|23423.3|23544.11|23424.11|23542.98|23422.98|10
1635299630000|2021-10-27 01:53:50|23543.12|23423.12|23543.3|23423.3|23544.71|23424.71|23543.12|23423.12|9
1635299640000|2021-10-27 01:54:00|23543.1|23423.1|23542.87|23422.87|23543.17|23423.17|23542.28|23422.28|9
1635299650000|2021-10-27 01:54:10|23542.89|23422.89|23541.1|23421.1|23543.16|23423.16|23541.1|23421.1|10
1635299660000|2021-10-27 01:54:20|23540.82|23420.82|23539.13|23419.13|23540.82|23420.82|23538.93|23418.93|9
1635299670000|2021-10-27 01:54:30|23538.83|23418.83|23536.67|23416.67|23539.03|23419.03|23536.67|23416.67|10
1635299680000|2021-10-27 01:54:40|23536.72|23416.72|23532.37|23412.37|23537.03|23417.03|23532.37|23412.37|10
1635299690000|2021-10-27 01:54:50|23533.11|23413.11|23531.28|23411.28|23533.11|23413.11|23530.4|23410.4|10
1635299700000|2021-10-27 01:55:00|23531.19|23411.19|23533.65|23413.65|23533.73|23413.73|23531.19|23411.19|10
1635299710000|2021-10-27 01:55:10|23533.17|23413.17|23531.81|23411.81|23533.7|23413.7|23531.81|23411.81|10
1635299720000|2021-10-27 01:55:20|23531.85|23411.85|23527.17|23407.17|23531.85|23411.85|23527.17|23407.17|10
1635299730000|2021-10-27 01:55:30|23526.67|23406.67|23523.89|23403.89|23526.67|23406.67|23523.22|23403.22|9
1635299740000|2021-10-27 01:55:40|23522.95|23402.95|23521|23401|23522.95|23402.95|23520.32|23400.32|10
1635299750000|2021-10-27 01:55:50|23521.29|23401.29|23524.07|23404.07|23524.24|23404.24|23521.14|23401.14|9
1635299760000|2021-10-27 01:56:00|23524.83|23404.83|23525.8|23405.8|23525.8|23405.8|23524.39|23404.39|9
1635299770000|2021-10-27 01:56:10|23525.95|23405.95|23530.99|23410.99|23530.99|23410.99|23525.95|23405.95|10
1635299780000|2021-10-27 01:56:20|23530.58|23410.58|23530.98|23410.98|23531.48|23411.48|23530.51|23410.51|10
1635299790000|2021-10-27 01:56:30|23530.95|23410.95|23530.18|23410.18|23531.46|23411.46|23530.18|23410.18|10
1635299800000|2021-10-27 01:56:40|23530.11|23410.11|23529.04|23409.04|23530.53|23410.53|23529.04|23409.04|10
1635299810000|2021-10-27 01:56:50|23528.32|23408.32|23527.58|23407.58|23528.79|23408.79|23527.19|23407.19|10
1635299820000|2021-10-27 01:57:00|23527.68|23407.68|23525.27|23405.27|23527.68|23407.68|23525.24|23405.24|10
1635299830000|2021-10-27 01:57:10|23525.57|23405.57|23516.96|23396.96|23525.57|23405.57|23516.94|23396.94|10
1635299840000|2021-10-27 01:57:20|23514.01|23394.01|23513.82|23393.82|23514.01|23394.01|23512.29|23392.29|10
1635299850000|2021-10-27 01:57:30|23513.47|23393.47|23510.85|23390.85|23513.47|23393.47|23510.85|23390.85|10
1635299860000|2021-10-27 01:57:40|23510.83|23390.83|23508.96|23388.96|23510.83|23390.83|23508.87|23388.87|9
1635299870000|2021-10-27 01:57:50|23509.71|23389.71|23508.35|23388.35|23509.71|23389.71|23508.35|23388.35|10
1635299880000|2021-10-27 01:58:00|23509.32|23389.32|23510.74|23390.74|23511.04|23391.04|23509.32|23389.32|10
1635299890000|2021-10-27 01:58:10|23510.13|23390.13|23508.8|23388.8|23510.13|23390.13|23508.8|23388.8|10
1635299900000|2021-10-27 01:58:20|23508.81|23388.81|23506.99|23386.99|23508.81|23388.81|23506.49|23386.49|10
1635299910000|2021-10-27 01:58:30|23507.31|23387.31|23505.65|23385.65|23508.05|23388.05|23504.6|23384.6|10
1635299920000|2021-10-27 01:58:40|23505.68|23385.68|23503.67|23383.67|23505.68|23385.68|23503.61|23383.61|10
1635299930000|2021-10-27 01:58:50|23503.07|23383.07|23503.69|23383.69|23504.02|23384.02|23502.84|23382.84|10
1635299940000|2021-10-27 01:59:00|23503.66|23383.66|23503.95|23383.95|23503.95|23383.95|23502.13|23382.13|10
1635299950000|2021-10-27 01:59:10|23504.08|23384.08|23501.61|23381.61|23504.85|23384.85|23501.61|23381.61|10
1635299960000|2021-10-27 01:59:20|23501.54|23381.54|23501.58|23381.58|23501.58|23381.58|23500.47|23380.47|10
1635299970000|2021-10-27 01:59:30|23501.28|23381.28|23502.63|23382.63|23502.63|23382.63|23500.83|23380.83|10
1635299980000|2021-10-27 01:59:40|23502.35|23382.35|23502.15|23382.15|23503.05|23383.05|23501.33|23381.33|10
1635299990000|2021-10-27 01:59:50|23502.51|23382.51|23502.25|23382.25|23504.37|23384.37|23502.25|23382.25|9
1635300000000|2021-10-27 02:00:00|23501.35|23381.35|23499.69|23379.69|23501.35|23381.35|23499.37|23379.37|10
1635300010000|2021-10-27 02:00:10|23499.61|23379.61|23498.22|23378.22|23499.61|23379.61|23495.93|23375.93|10
1635300020000|2021-10-27 02:00:20|23498.61|23378.61|23501.44|23381.44|23501.44|23381.44|23498.61|23378.61|10
1635300030000|2021-10-27 02:00:30|23501.36|23381.36|23504.9|23384.9|23506.03|23386.03|23501.36|23381.36|10
1635300040000|2021-10-27 02:00:40|23504.54|23384.54|23508.82|23388.82|23509.25|23389.25|23504.54|23384.54|10
1635300050000|2021-10-27 02:00:50|23508.57|23388.57|23507.62|23387.62|23508.57|23388.57|23507.57|23387.57|10
1635300060000|2021-10-27 02:01:00|23507.95|23387.95|23509.33|23389.33|23510.12|23390.12|23507.95|23387.95|10
1635300070000|2021-10-27 02:01:10|23509.38|23389.38|23512.79|23392.79|23512.79|23392.79|23509.38|23389.38|10
1635300080000|2021-10-27 02:01:20|23511.99|23391.99|23516.68|23396.68|23516.68|23396.68|23511.99|23391.99|10
1635300090000|2021-10-27 02:01:30|23517|23397|23519.46|23399.46|23519.68|23399.68|23516.95|23396.95|10
1635300100000|2021-10-27 02:01:40|23519.74|23399.74|23521.85|23401.85|23521.85|23401.85|23519.74|23399.74|9
1635300110000|2021-10-27 02:01:50|23523.07|23403.07|23523.88|23403.88|23525.53|23405.53|23523.07|23403.07|10
1635300120000|2021-10-27 02:02:00|23523.53|23403.53|23526.08|23406.08|23526.08|23406.08|23521.66|23401.66|10
1635300130000|2021-10-27 02:02:10|23526.15|23406.15|23528.5|23408.5|23529.06|23409.06|23526.15|23406.15|10
1635300140000|2021-10-27 02:02:20|23529.16|23409.16|23530.24|23410.24|23530.24|23410.24|23528.16|23408.16|10
1635300150000|2021-10-27 02:02:30|23529.69|23409.69|23532.71|23412.71|23533.93|23413.93|23529.69|23409.69|10
1635300160000|2021-10-27 02:02:40|23531.58|23411.58|23527.59|23407.59|23532.01|23412.01|23527.59|23407.59|10
1635300170000|2021-10-27 02:02:50|23526.84|23406.84|23519.87|23399.87|23526.84|23406.84|23519.87|23399.87|10
1635300180000|2021-10-27 02:03:00|23519.01|23399.01|23518.16|23398.16|23519.29|23399.29|23518.16|23398.16|10
1635300190000|2021-10-27 02:03:10|23518.3|23398.3|23519.3|23399.3|23519.32|23399.32|23518.09|23398.09|10
1635300200000|2021-10-27 02:03:20|23519.37|23399.37|23521.65|23401.65|23521.65|23401.65|23519.37|23399.37|10
1635300210000|2021-10-27 02:03:30|23522.19|23402.19|23524.77|23404.77|23524.82|23404.82|23522.19|23402.19|10
1635300220000|2021-10-27 02:03:40|23524.3|23404.3|23512.93|23392.93|23524.3|23404.3|23512.93|23392.93|10
1635300230000|2021-10-27 02:03:50|23513.3|23393.3|23509.59|23389.59|23513.3|23393.3|23509.31|23389.31|10
1635300240000|2021-10-27 02:04:00|23509.46|23389.46|23506.36|23386.36|23509.46|23389.46|23506.24|23386.24|9
1635300250000|2021-10-27 02:04:10|23506.42|23386.42|23508.81|23388.81|23508.81|23388.81|23506.42|23386.42|10
1635300260000|2021-10-27 02:04:20|23508.15|23388.15|23508.68|23388.68|23508.68|23388.68|23506.45|23386.45|10
1635300270000|2021-10-27 02:04:30|23509.27|23389.27|23511.42|23391.42|23511.42|23391.42|23509.27|23389.27|10
1635300280000|2021-10-27 02:04:40|23512.21|23392.21|23514.39|23394.39|23514.43|23394.43|23512.21|23392.21|10
1635300290000|2021-10-27 02:04:50|23516.1|23396.1|23522.71|23402.71|23522.71|23402.71|23516.1|23396.1|10
1635300300000|2021-10-27 02:05:00|23522.49|23402.49|23524.87|23404.87|23525.3|23405.3|23522.49|23402.49|10
1635300310000|2021-10-27 02:05:10|23525.12|23405.12|23526.7|23406.7|23526.7|23406.7|23524.97|23404.97|10
1635300320000|2021-10-27 02:05:20|23526.99|23406.99|23529.68|23409.68|23529.68|23409.68|23526.99|23406.99|9
1635300330000|2021-10-27 02:05:30|23529.73|23409.73|23533.27|23413.27|23533.27|23413.27|23529.43|23409.43|10
1635300340000|2021-10-27 02:05:40|23533.38|23413.38|23530.41|23410.41|23533.38|23413.38|23529.98|23409.98|10
1635300350000|2021-10-27 02:05:50|23530.38|23410.38|23528.18|23408.18|23530.38|23410.38|23528.18|23408.18|9
1635300360000|2021-10-27 02:06:00|23528.26|23408.26|23526.23|23406.23|23528.26|23408.26|23526.18|23406.18|10
1635300370000|2021-10-27 02:06:10|23525.62|23405.62|23527.69|23407.69|23527.69|23407.69|23524.88|23404.88|10
1635300380000|2021-10-27 02:06:20|23527.5|23407.5|23528.3|23408.3|23528.71|23408.71|23527.5|23407.5|10
1635300390000|2021-10-27 02:06:30|23528.81|23408.81|23527.85|23407.85|23530.71|23410.71|23527.85|23407.85|9
1635300400000|2021-10-27 02:06:40|23527.49|23407.49|23528.17|23408.17|23528.54|23408.54|23527.49|23407.49|10
1635300410000|2021-10-27 02:06:50|23527.75|23407.75|23527.15|23407.15|23528.44|23408.44|23527.15|23407.15|10
1635300420000|2021-10-27 02:07:00|23527.69|23407.69|23526.7|23406.7|23527.8|23407.8|23526.7|23406.7|10
1635300430000|2021-10-27 02:07:10|23525.89|23405.89|23524.72|23404.72|23526.07|23406.07|23524.72|23404.72|10
1635300440000|2021-10-27 02:07:20|23524.67|23404.67|23524.18|23404.18|23524.86|23404.86|23524.18|23404.18|9
1635300450000|2021-10-27 02:07:30|23524.35|23404.35|23522.11|23402.11|23524.54|23404.54|23522.11|23402.11|10
1635300460000|2021-10-27 02:07:40|23521.37|23401.37|23519.9|23399.9|23521.37|23401.37|23519.9|23399.9|10
1635300470000|2021-10-27 02:07:50|23519.14|23399.14|23517.58|23397.58|23519.94|23399.94|23516.81|23396.81|10
1635300480000|2021-10-27 02:08:00|23517.32|23397.32|23512.35|23392.35|23517.32|23397.32|23512.35|23392.35|10
1635300490000|2021-10-27 02:08:10|23511.36|23391.36|23507.23|23387.23|23511.64|23391.64|23507.11|23387.11|10
1635300500000|2021-10-27 02:08:20|23507.24|23387.24|23506.89|23386.89|23507.52|23387.52|23506.5|23386.5|10
1635300510000|2021-10-27 02:08:30|23507.28|23387.28|23509|23389|23509|23389|23507.28|23387.28|9
1635300520000|2021-10-27 02:08:40|23509.42|23389.42|23509.45|23389.45|23509.88|23389.88|23509.41|23389.41|10
1635300530000|2021-10-27 02:08:50|23509.65|23389.65|23512.41|23392.41|23512.41|23392.41|23509.65|23389.65|10
1635300540000|2021-10-27 02:09:00|23512.42|23392.42|23516.97|23396.97|23516.97|23396.97|23512.13|23392.13|10
1635300550000|2021-10-27 02:09:10|23516.76|23396.76|23517.31|23397.31|23518.46|23398.46|23516.76|23396.76|10
1635300560000|2021-10-27 02:09:20|23518.26|23398.26|23520.09|23400.09|23520.43|23400.43|23517.31|23397.31|10
1635300570000|2021-10-27 02:09:30|23520.13|23400.13|23519.73|23399.73|23520.36|23400.36|23519.39|23399.39|9
1635300580000|2021-10-27 02:09:40|23519.97|23399.97|23518.48|23398.48|23519.97|23399.97|23518.48|23398.48|10
1635300590000|2021-10-27 02:09:50|23518.08|23398.08|23516.77|23396.77|23518.08|23398.08|23516.77|23396.77|10
1635300600000|2021-10-27 02:10:00|23516.74|23396.74|23518.87|23398.87|23518.89|23398.89|23516.49|23396.49|10
1635300610000|2021-10-27 02:10:10|23518.91|23398.91|23523.15|23403.15|23523.15|23403.15|23518.35|23398.35|10
1635300620000|2021-10-27 02:10:20|23523.06|23403.06|23523.04|23403.04|23523.87|23403.87|23522.61|23402.61|10
1635300630000|2021-10-27 02:10:30|23523.31|23403.31|23525.31|23405.31|23525.31|23405.31|23522.92|23402.92|10
1635300640000|2021-10-27 02:10:40|23524.53|23404.53|23525.87|23405.87|23525.87|23405.87|23524.53|23404.53|10
1635300650000|2021-10-27 02:10:50|23525.88|23405.88|23528.31|23408.31|23528.31|23408.31|23525.88|23405.88|9
1635300660000|2021-10-27 02:11:00|23529.4|23409.4|23531.28|23411.28|23531.28|23411.28|23529.02|23409.02|10
1635300670000|2021-10-27 02:11:10|23531.19|23411.19|23534.4|23414.4|23534.4|23414.4|23530.29|23410.29|10
1635300680000|2021-10-27 02:11:20|23533.76|23413.76|23535.17|23415.17|23535.17|23415.17|23533.76|23413.76|9
1635300690000|2021-10-27 02:11:30|23535.1|23415.1|23535.52|23415.52|23535.7|23415.7|23534.66|23414.66|10
1635300700000|2021-10-27 02:11:40|23535.39|23415.39|23535.06|23415.06|23537.46|23417.46|23535.06|23415.06|9
1635300710000|2021-10-27 02:11:50|23535.89|23415.89|23535.64|23415.64|23535.89|23415.89|23535.18|23415.18|10
1635300720000|2021-10-27 02:12:00|23535.58|23415.58|23535.68|23415.68|23536.78|23416.78|23535.3|23415.3|10
1635300730000|2021-10-27 02:12:10|23535.69|23415.69|23537.5|23417.5|23537.72|23417.72|23535.49|23415.49|10
1635300740000|2021-10-27 02:12:20|23537.11|23417.11|23538.32|23418.32|23538.91|23418.91|23537.11|23417.11|9
1635300750000|2021-10-27 02:12:30|23537.85|23417.85|23541.93|23421.93|23541.93|23421.93|23537.85|23417.85|10
1635300760000|2021-10-27 02:12:40|23542.27|23422.27|23545.84|23425.84|23546.01|23426.01|23542.27|23422.27|10
1635300770000|2021-10-27 02:12:50|23545.66|23425.66|23545.42|23425.42|23545.95|23425.95|23544.61|23424.61|10
1635300780000|2021-10-27 02:13:00|23545.35|23425.35|23548.22|23428.22|23548.69|23428.69|23545.35|23425.35|10
1635300790000|2021-10-27 02:13:10|23548.19|23428.19|23549|23429|23549|23429|23547.28|23427.28|10
1635300800000|2021-10-27 02:13:20|23549.69|23429.69|23549.13|23429.13|23549.79|23429.79|23548.55|23428.55|10
1635300810000|2021-10-27 02:13:30|23548.99|23428.99|23547.59|23427.59|23548.99|23428.99|23547.15|23427.15|10
1635300820000|2021-10-27 02:13:40|23547.53|23427.53|23547.46|23427.46|23548.07|23428.07|23546.9|23426.9|10
1635300830000|2021-10-27 02:13:50|23548.39|23428.39|23547.76|23427.76|23548.5|23428.5|23547.02|23427.02|9
1635300840000|2021-10-27 02:14:00|23547.83|23427.83|23543.34|23423.34|23548.21|23428.21|23543.34|23423.34|10
1635300850000|2021-10-27 02:14:10|23543.18|23423.18|23540.53|23420.53|23543.18|23423.18|23540.25|23420.25|10
1635300860000|2021-10-27 02:14:20|23539.31|23419.31|23536.89|23416.89|23539.31|23419.31|23536.89|23416.89|10
1635300870000|2021-10-27 02:14:30|23536.8|23416.8|23535.9|23415.9|23537.07|23417.07|23535.9|23415.9|10
1635300880000|2021-10-27 02:14:40|23535.13|23415.13|23535.16|23415.16|23535.3|23415.3|23534.77|23414.77|10
1635300890000|2021-10-27 02:14:50|23534.9|23414.9|23536.63|23416.63|23536.63|23416.63|23534.9|23414.9|10
1635300900000|2021-10-27 02:15:00|23535.9|23415.9|23538.7|23418.7|23539.02|23419.02|23535.9|23415.9|10
1635300910000|2021-10-27 02:15:10|23539.11|23419.11|23542.05|23422.05|23542.07|23422.07|23539.11|23419.11|10
1635300920000|2021-10-27 02:15:20|23542.7|23422.7|23544.82|23424.82|23545.05|23425.05|23542.7|23422.7|9
1635300930000|2021-10-27 02:15:30|23545|23425|23546.27|23426.27|23546.41|23426.41|23545|23425|10
1635300940000|2021-10-27 02:15:40|23546.22|23426.22|23549.49|23429.49|23549.49|23429.49|23546.22|23426.22|9
1635300950000|2021-10-27 02:15:50|23550.12|23430.12|23548.04|23428.04|23550.15|23430.15|23548.04|23428.04|10
1635300960000|2021-10-27 02:16:00|23548.03|23428.03|23548.35|23428.35|23549.18|23429.18|23547.87|23427.87|10
1635300970000|2021-10-27 02:16:10|23548.87|23428.87|23548.9|23428.9|23550.05|23430.05|23548.7|23428.7|10
1635300980000|2021-10-27 02:16:20|23549.58|23429.58|23550.77|23430.77|23552.1|23432.1|23549.58|23429.58|9
1635300990000|2021-10-27 02:16:30|23550.96|23430.96|23552.35|23432.35|23552.35|23432.35|23550.96|23430.96|9
1635301000000|2021-10-27 02:16:40|23553.11|23433.11|23557.6|23437.6|23557.6|23437.6|23553.11|23433.11|10
1635301010000|2021-10-27 02:16:50|23558.5|23438.5|23560.85|23440.85|23560.85|23440.85|23557.66|23437.66|10
1635301020000|2021-10-27 02:17:00|23560.25|23440.25|23559.01|23439.01|23560.25|23440.25|23558.98|23438.98|10
1635301030000|2021-10-27 02:17:10|23558.9|23438.9|23560.72|23440.72|23560.78|23440.78|23558.9|23438.9|10
1635301040000|2021-10-27 02:17:20|23560.81|23440.81|23560.62|23440.62|23560.81|23440.81|23558.8|23438.8|10
1635301050000|2021-10-27 02:17:30|23561|23441|23561.07|23441.07|23562.1|23442.1|23560.79|23440.79|10
1635301060000|2021-10-27 02:17:40|23560.05|23440.05|23555|23435|23560.05|23440.05|23555|23435|9
1635301070000|2021-10-27 02:17:50|23554.08|23434.08|23553.46|23433.46|23554.08|23434.08|23552.59|23432.59|10
1635301080000|2021-10-27 02:18:00|23554.19|23434.19|23551.66|23431.66|23554.19|23434.19|23551.66|23431.66|10
1635301090000|2021-10-27 02:18:10|23551.46|23431.46|23541.55|23421.55|23551.46|23431.46|23541.55|23421.55|10
1635301100000|2021-10-27 02:18:20|23540.66|23420.66|23540.89|23420.89|23540.92|23420.92|23538.72|23418.72|10
1635301110000|2021-10-27 02:18:30|23540.85|23420.85|23538.6|23418.6|23540.85|23420.85|23538.6|23418.6|9
1635301120000|2021-10-27 02:18:40|23538.02|23418.02|23533.42|23413.42|23538.02|23418.02|23533.42|23413.42|10
1635301130000|2021-10-27 02:18:50|23534.02|23414.02|23532.39|23412.39|23534.72|23414.72|23532.35|23412.35|10
1635301140000|2021-10-27 02:19:00|23532.49|23412.49|23530.53|23410.53|23532.49|23412.49|23530.3|23410.3|10
1635301150000|2021-10-27 02:19:10|23530.33|23410.33|23530.11|23410.11|23530.58|23410.58|23530.11|23410.11|10
1635301160000|2021-10-27 02:19:20|23530.64|23410.64|23531.37|23411.37|23531.37|23411.37|23530.6|23410.6|10
1635301170000|2021-10-27 02:19:30|23531.17|23411.17|23530.33|23410.33|23531.17|23411.17|23530.08|23410.08|10
1635301180000|2021-10-27 02:19:40|23531.24|23411.24|23530.2|23410.2|23531.24|23411.24|23528.98|23408.98|10
1635301190000|2021-10-27 02:19:50|23529.1|23409.1|23529.62|23409.62|23529.63|23409.63|23529.07|23409.07|8
1635301200000|2021-10-27 02:20:00|23529.24|23409.24|23526.98|23406.98|23529.25|23409.25|23526.98|23406.98|10
1635301210000|2021-10-27 02:20:10|23526.87|23406.87|23520.01|23400.01|23526.87|23406.87|23520.01|23400.01|10
1635301220000|2021-10-27 02:20:20|23519.54|23399.54|23518.54|23398.54|23519.89|23399.89|23518.54|23398.54|10
1635301230000|2021-10-27 02:20:30|23517.52|23397.52|23514.78|23394.78|23517.69|23397.69|23514.49|23394.49|10
1635301240000|2021-10-27 02:20:40|23514.66|23394.66|23513.64|23393.64|23514.68|23394.68|23513.52|23393.52|9
1635301250000|2021-10-27 02:20:50|23513.19|23393.19|23514.22|23394.22|23514.22|23394.22|23512.67|23392.67|10
1635301260000|2021-10-27 02:21:00|23513.86|23393.86|23514.41|23394.41|23514.53|23394.53|23513.69|23393.69|10
1635301270000|2021-10-27 02:21:10|23514.73|23394.73|23514.99|23394.99|23516.41|23396.41|23514.73|23394.73|9
1635301280000|2021-10-27 02:21:20|23514.68|23394.68|23515.07|23395.07|23515.76|23395.76|23514.68|23394.68|10
1635301290000|2021-10-27 02:21:30|23515.05|23395.05|23513.29|23393.29|23515.17|23395.17|23513.29|23393.29|10
1635301300000|2021-10-27 02:21:40|23513.32|23393.32|23513.65|23393.65|23514.56|23394.56|23513.32|23393.32|9
1635301310000|2021-10-27 02:21:50|23513.57|23393.57|23513.35|23393.35|23513.57|23393.57|23512.34|23392.34|10
1635301320000|2021-10-27 02:22:00|23513.33|23393.33|23508.98|23388.98|23513.54|23393.54|23508.98|23388.98|9
1635301330000|2021-10-27 02:22:10|23508.62|23388.62|23505.37|23385.37|23508.62|23388.62|23505.37|23385.37|10
1635301340000|2021-10-27 02:22:20|23505.34|23385.34|23505.84|23385.84|23506.28|23386.28|23504.9|23384.9|10
1635301350000|2021-10-27 02:22:30|23505.85|23385.85|23504.35|23384.35|23506.23|23386.23|23504.35|23384.35|10
1635301360000|2021-10-27 02:22:40|23504.66|23384.66|23503.4|23383.4|23504.97|23384.97|23503.27|23383.27|9
1635301370000|2021-10-27 02:22:50|23503.14|23383.14|23499.88|23379.88|23503.14|23383.14|23499.88|23379.88|10
1635301380000|2021-10-27 02:23:00|23499.74|23379.74|23498.41|23378.41|23499.74|23379.74|23498.09|23378.09|10
1635301390000|2021-10-27 02:23:10|23498.33|23378.33|23501.09|23381.09|23501.09|23381.09|23497.47|23377.47|10
1635301400000|2021-10-27 02:23:20|23502.26|23382.26|23508.8|23388.8|23508.8|23388.8|23502.26|23382.26|10
1635301410000|2021-10-27 02:23:30|23509.43|23389.43|23513.42|23393.42|23513.42|23393.42|23508.9|23388.9|10
1635301420000|2021-10-27 02:23:40|23513.58|23393.58|23517.72|23397.72|23517.72|23397.72|23513.34|23393.34|10
1635301430000|2021-10-27 02:23:50|23517.95|23397.95|23518.18|23398.18|23518.86|23398.86|23517.47|23397.47|10
1635301440000|2021-10-27 02:24:00|23524.54|23404.54|23536.69|23416.69|23536.69|23416.69|23524.54|23404.54|10
1635301450000|2021-10-27 02:24:10|23536.51|23416.51|23540.31|23420.31|23540.31|23420.31|23536.51|23416.51|10
1635301460000|2021-10-27 02:24:20|23539.11|23419.11|23541|23421|23541|23421|23539.11|23419.11|10
1635301470000|2021-10-27 02:24:30|23541.16|23421.16|23540.3|23420.3|23541.27|23421.27|23539.91|23419.91|10
1635301480000|2021-10-27 02:24:40|23540.43|23420.43|23540.6|23420.6|23541.98|23421.98|23540.43|23420.43|10
1635301490000|2021-10-27 02:24:50|23539.58|23419.58|23534.16|23414.16|23539.58|23419.58|23533.43|23413.43|10
1635301500000|2021-10-27 02:25:00|23533.97|23413.97|23532.55|23412.55|23534.17|23414.17|23532.2|23412.2|10
1635301510000|2021-10-27 02:25:10|23533.12|23413.12|23538.31|23418.31|23538.31|23418.31|23533.12|23413.12|10
1635301520000|2021-10-27 02:25:20|23537.99|23417.99|23536.24|23416.24|23538.6|23418.6|23536.24|23416.24|10
1635301530000|2021-10-27 02:25:30|23535.93|23415.93|23534.19|23414.19|23535.93|23415.93|23534.19|23414.19|10
1635301540000|2021-10-27 02:25:40|23534.43|23414.43|23538.42|23418.42|23538.45|23418.45|23534.18|23414.18|10
1635301550000|2021-10-27 02:25:50|23538.68|23418.68|23541.96|23421.96|23542.01|23422.01|23538.44|23418.44|10
1635301560000|2021-10-27 02:26:00|23542.46|23422.46|23543.06|23423.06|23543.06|23423.06|23542.01|23422.01|9
1635301570000|2021-10-27 02:26:10|23542.81|23422.81|23544.53|23424.53|23544.67|23424.67|23542.81|23422.81|10
1635301580000|2021-10-27 02:26:20|23544.61|23424.61|23543.39|23423.39|23544.76|23424.76|23543.36|23423.36|9
1635301590000|2021-10-27 02:26:30|23543.86|23423.86|23545.14|23425.14|23545.14|23425.14|23543.86|23423.86|9
1635301600000|2021-10-27 02:26:40|23545.26|23425.26|23544.8|23424.8|23545.61|23425.61|23544.8|23424.8|9
1635301610000|2021-10-27 02:26:50|23544.9|23424.9|23546.5|23426.5|23546.74|23426.74|23544.9|23424.9|10
1635301620000|2021-10-27 02:27:00|23547.83|23427.83|23549.08|23429.08|23549.08|23429.08|23547.83|23427.83|9
1635301630000|2021-10-27 02:27:10|23549.91|23429.91|23551.72|23431.72|23551.72|23431.72|23549.91|23429.91|10
1635301640000|2021-10-27 02:27:20|23552|23432|23555.45|23435.45|23555.45|23435.45|23552|23432|10
1635301650000|2021-10-27 02:27:30|23556.64|23436.64|23554.32|23434.32|23556.78|23436.78|23553.92|23433.92|10
1635301660000|2021-10-27 02:27:40|23555.47|23435.47|23555.59|23435.59|23556.56|23436.56|23555.24|23435.24|9
1635301670000|2021-10-27 02:27:50|23555.72|23435.72|23557.4|23437.4|23557.59|23437.59|23555.57|23435.57|9
1635301680000|2021-10-27 02:28:00|23557.88|23437.88|23557.35|23437.35|23557.88|23437.88|23555.41|23435.41|10
1635301690000|2021-10-27 02:28:10|23557.48|23437.48|23558.9|23438.9|23559.09|23439.09|23557.48|23437.48|10
1635301700000|2021-10-27 02:28:20|23557.82|23437.82|23556.34|23436.34|23557.82|23437.82|23556.34|23436.34|10
1635301710000|2021-10-27 02:28:30|23556|23436|23554.55|23434.55|23556.15|23436.15|23554.39|23434.39|10
1635301720000|2021-10-27 02:28:40|23554.5|23434.5|23553.37|23433.37|23556.28|23436.28|23553.37|23433.37|10
1635301730000|2021-10-27 02:28:50|23553.25|23433.25|23553.44|23433.44|23553.5|23433.5|23552.76|23432.76|9
1635301740000|2021-10-27 02:29:00|23554.72|23434.72|23553.56|23433.56|23554.72|23434.72|23553.39|23433.39|10
1635301750000|2021-10-27 02:29:10|23552.36|23432.36|23549.09|23429.09|23552.36|23432.36|23549.09|23429.09|10
1635301760000|2021-10-27 02:29:20|23548.93|23428.93|23549.64|23429.64|23549.64|23429.64|23547.88|23427.88|10
1635301770000|2021-10-27 02:29:30|23550.25|23430.25|23547.82|23427.82|23550.25|23430.25|23547.82|23427.82|10
1635301780000|2021-10-27 02:29:40|23547.26|23427.26|23549.72|23429.72|23549.72|23429.72|23547.26|23427.26|10
1635301790000|2021-10-27 02:29:50|23549.57|23429.57|23547.85|23427.85|23549.99|23429.99|23546.91|23426.91|10
1635301800000|2021-10-27 02:30:00|23547.77|23427.77|23547.28|23427.28|23548.45|23428.45|23547.03|23427.03|10
1635301810000|2021-10-27 02:30:10|23547.34|23427.34|23554.11|23434.11|23555.24|23435.24|23547.34|23427.34|10
1635301820000|2021-10-27 02:30:20|23554.59|23434.59|23560.53|23440.53|23560.53|23440.53|23554.38|23434.38|10
1635301830000|2021-10-27 02:30:30|23560.27|23440.27|23557.92|23437.92|23560.58|23440.58|23557.92|23437.92|10
1635301840000|2021-10-27 02:30:40|23557.9|23437.9|23556.51|23436.51|23558.48|23438.48|23556.51|23436.51|9
1635301850000|2021-10-27 02:30:50|23556.23|23436.23|23556.07|23436.07|23556.63|23436.63|23555.32|23435.32|10
1635301860000|2021-10-27 02:31:00|23555.41|23435.41|23555.49|23435.49|23556.04|23436.04|23554.77|23434.77|9
1635301870000|2021-10-27 02:31:10|23555.26|23435.26|23554.49|23434.49|23555.92|23435.92|23554.37|23434.37|10
1635301880000|2021-10-27 02:31:20|23555.06|23435.06|23558.42|23438.42|23558.62|23438.62|23555.06|23435.06|9
1635301890000|2021-10-27 02:31:30|23558.12|23438.12|23556.07|23436.07|23558.12|23438.12|23554.64|23434.64|10
1635301900000|2021-10-27 02:31:40|23556.3|23436.3|23557.08|23437.08|23557.63|23437.63|23556.3|23436.3|10
1635301910000|2021-10-27 02:31:50|23556.97|23436.97|23557.77|23437.77|23557.87|23437.87|23555.75|23435.75|9
1635301920000|2021-10-27 02:32:00|23557.07|23437.07|23555.52|23435.52|23557.07|23437.07|23555.12|23435.12|10
1635301930000|2021-10-27 02:32:10|23555.25|23435.25|23555.46|23435.46|23555.84|23435.84|23553.28|23433.28|10
1635301940000|2021-10-27 02:32:20|23555.85|23435.85|23555.66|23435.66|23555.85|23435.85|23553.48|23433.48|10
1635301950000|2021-10-27 02:32:30|23556.1|23436.1|23553.38|23433.38|23556.1|23436.1|23553|23433|10
1635301960000|2021-10-27 02:32:40|23552.94|23432.94|23550.03|23430.03|23552.94|23432.94|23549.31|23429.31|10
1635301970000|2021-10-27 02:32:50|23550.23|23430.23|23550.24|23430.24|23550.24|23430.24|23548.16|23428.16|10
1635301980000|2021-10-27 02:33:00|23550.89|23430.89|23550.64|23430.64|23551.07|23431.07|23550.52|23430.52|10
1635301990000|2021-10-27 02:33:10|23550.73|23430.73|23551.07|23431.07|23551.54|23431.54|23549.44|23429.44|10
1635302000000|2021-10-27 02:33:20|23550.19|23430.19|23546.47|23426.47|23550.26|23430.26|23546.47|23426.47|10
1635302010000|2021-10-27 02:33:30|23545.83|23425.83|23545.47|23425.47|23545.83|23425.83|23545.34|23425.34|10
1635302020000|2021-10-27 02:33:40|23545.67|23425.67|23540.2|23420.2|23545.69|23425.69|23539.84|23419.84|10
1635302030000|2021-10-27 02:33:50|23539.99|23419.99|23538.81|23418.81|23540.67|23420.67|23537|23417|10
1635302040000|2021-10-27 02:34:00|23538.88|23418.88|23535.78|23415.78|23539.61|23419.61|23535.2|23415.2|10
1635302050000|2021-10-27 02:34:10|23535.47|23415.47|23534.62|23414.62|23535.81|23415.81|23533.65|23413.65|10
1635302060000|2021-10-27 02:34:20|23534.63|23414.63|23536.72|23416.72|23536.72|23416.72|23534.63|23414.63|10
1635302070000|2021-10-27 02:34:30|23536.82|23416.82|23532.63|23412.63|23536.82|23416.82|23532.63|23412.63|10
1635302080000|2021-10-27 02:34:40|23532.51|23412.51|23533.06|23413.06|23534.15|23414.15|23532.28|23412.28|10
1635302090000|2021-10-27 02:34:50|23532.8|23412.8|23532.4|23412.4|23533.35|23413.35|23532.03|23412.03|10
1635302100000|2021-10-27 02:35:00|23532.1|23412.1|23528.45|23408.45|23532.1|23412.1|23528.45|23408.45|10
1635302110000|2021-10-27 02:35:10|23528.67|23408.67|23529.23|23409.23|23529.23|23409.23|23527.25|23407.25|10
1635302120000|2021-10-27 02:35:20|23527.87|23407.87|23526.32|23406.32|23527.87|23407.87|23526.32|23406.32|9
1635302130000|2021-10-27 02:35:30|23526.84|23406.84|23527.68|23407.68|23528.93|23408.93|23526.84|23406.84|10
1635302140000|2021-10-27 02:35:40|23527.77|23407.77|23527.11|23407.11|23527.99|23407.99|23526|23406|10
1635302150000|2021-10-27 02:35:50|23527.33|23407.33|23526.19|23406.19|23527.41|23407.41|23525.59|23405.59|10
1635302160000|2021-10-27 02:36:00|23525.15|23405.15|23523.09|23403.09|23525.44|23405.44|23523.01|23403.01|10
1635302170000|2021-10-27 02:36:10|23522.15|23402.15|23527.12|23407.12|23527.12|23407.12|23522.15|23402.15|10
1635302180000|2021-10-27 02:36:20|23527.74|23407.74|23533.64|23413.64|23533.64|23413.64|23527.74|23407.74|10
1635302190000|2021-10-27 02:36:30|23533.69|23413.69|23537.17|23417.17|23537.29|23417.29|23533.69|23413.69|9
1635302200000|2021-10-27 02:36:40|23538.45|23418.45|23539.22|23419.22|23539.6|23419.6|23538.45|23418.45|10
1635302210000|2021-10-27 02:36:50|23539.49|23419.49|23540.18|23420.18|23540.18|23420.18|23538.82|23418.82|10
1635302220000|2021-10-27 02:37:00|23540.21|23420.21|23545.33|23425.33|23545.38|23425.38|23540.21|23420.21|10
1635302230000|2021-10-27 02:37:10|23545.68|23425.68|23549.04|23429.04|23549.66|23429.66|23545.68|23425.68|10
1635302240000|2021-10-27 02:37:20|23547.96|23427.96|23549.19|23429.19|23549.45|23429.45|23547.96|23427.96|10
1635302250000|2021-10-27 02:37:30|23549.22|23429.22|23548.67|23428.67|23550.26|23430.26|23548.16|23428.16|10
1635302260000|2021-10-27 02:37:40|23550.14|23430.14|23551.95|23431.95|23551.95|23431.95|23549.3|23429.3|10
1635302270000|2021-10-27 02:37:50|23550.04|23430.04|23551.82|23431.82|23552.16|23432.16|23550.04|23430.04|10
1635302280000|2021-10-27 02:38:00|23552.47|23432.47|23549.77|23429.77|23552.76|23432.76|23549.77|23429.77|10
1635302290000|2021-10-27 02:38:10|23549.79|23429.79|23546.18|23426.18|23549.79|23429.79|23545.99|23425.99|10
1635302300000|2021-10-27 02:38:20|23546|23426|23546.49|23426.49|23546.8|23426.8|23545.83|23425.83|10
1635302310000|2021-10-27 02:38:30|23546.43|23426.43|23545.95|23425.95|23546.43|23426.43|23545.68|23425.68|10
1635302320000|2021-10-27 02:38:40|23546.54|23426.54|23549.02|23429.02|23549.02|23429.02|23546.54|23426.54|10
1635302330000|2021-10-27 02:38:50|23549.47|23429.47|23547.05|23427.05|23550.48|23430.48|23547.05|23427.05|10
1635302340000|2021-10-27 02:39:00|23546.64|23426.64|23546.57|23426.57|23546.64|23426.64|23544.43|23424.43|10
1635302350000|2021-10-27 02:39:10|23546.77|23426.77|23543.7|23423.7|23547.11|23427.11|23543.7|23423.7|10
1635302360000|2021-10-27 02:39:20|23544.22|23424.22|23543.6|23423.6|23544.54|23424.54|23543.6|23423.6|10
1635302370000|2021-10-27 02:39:30|23543.3|23423.3|23544.24|23424.24|23544.24|23424.24|23542|23422|10
1635302380000|2021-10-27 02:39:40|23544.43|23424.43|23545.25|23425.25|23545.25|23425.25|23543.59|23423.59|10
1635302390000|2021-10-27 02:39:50|23545.17|23425.17|23547.23|23427.23|23547.54|23427.54|23545.04|23425.04|10
1635302400000|2021-10-27 02:40:00|23547.19|23427.19|23548.44|23428.44|23548.71|23428.71|23546.73|23426.73|10
1635302410000|2021-10-27 02:40:10|23549|23429|23551.11|23431.11|23551.88|23431.88|23549|23429|10
1635302420000|2021-10-27 02:40:20|23550.73|23430.73|23548.22|23428.22|23550.73|23430.73|23548.22|23428.22|9
1635302430000|2021-10-27 02:40:30|23548.09|23428.09|23547.33|23427.33|23548.09|23428.09|23547.33|23427.33|8
1635302440000|2021-10-27 02:40:40|23546.87|23426.87|23544.86|23424.86|23546.87|23426.87|23544.86|23424.86|9
1635302450000|2021-10-27 02:40:50|23544.72|23424.72|23545.13|23425.13|23545.2|23425.2|23544.22|23424.22|10
1635302460000|2021-10-27 02:41:00|23544.01|23424.01|23545.01|23425.01|23545.01|23425.01|23544.01|23424.01|10
1635302470000|2021-10-27 02:41:10|23544.76|23424.76|23544.84|23424.84|23544.96|23424.96|23544.59|23424.59|8
1635302480000|2021-10-27 02:41:20|23545.01|23425.01|23548.76|23428.76|23548.76|23428.76|23544.58|23424.58|10
1635302490000|2021-10-27 02:41:30|23550.06|23430.06|23554.55|23434.55|23554.55|23434.55|23550.06|23430.06|9
1635302500000|2021-10-27 02:41:40|23554.3|23434.3|23558.34|23438.34|23558.34|23438.34|23554.3|23434.3|10
1635302510000|2021-10-27 02:41:50|23558.67|23438.67|23560.85|23440.85|23560.85|23440.85|23558.67|23438.67|10
1635302520000|2021-10-27 02:42:00|23560.89|23440.89|23561.32|23441.32|23562.27|23442.27|23560.89|23440.89|9
1635302530000|2021-10-27 02:42:10|23562.07|23442.07|23560.37|23440.37|23562.63|23442.63|23560.23|23440.23|10
1635302540000|2021-10-27 02:42:20|23560.35|23440.35|23558.28|23438.28|23560.53|23440.53|23558.28|23438.28|10
1635302550000|2021-10-27 02:42:30|23558.46|23438.46|23556.1|23436.1|23558.46|23438.46|23556.1|23436.1|10
1635302560000|2021-10-27 02:42:40|23555.89|23435.89|23553.87|23433.87|23555.89|23435.89|23553.87|23433.87|10
1635302570000|2021-10-27 02:42:50|23553.97|23433.97|23553.95|23433.95|23553.97|23433.97|23552.41|23432.41|10
1635302580000|2021-10-27 02:43:00|23552.71|23432.71|23551.66|23431.66|23553.25|23433.25|23551.59|23431.59|10
1635302590000|2021-10-27 02:43:10|23551.65|23431.65|23550.75|23430.75|23552.39|23432.39|23550.38|23430.38|10
1635302600000|2021-10-27 02:43:20|23551.29|23431.29|23554.91|23434.91|23554.91|23434.91|23551.29|23431.29|10
1635302610000|2021-10-27 02:43:30|23554.57|23434.57|23552.02|23432.02|23554.57|23434.57|23552.02|23432.02|10
1635302620000|2021-10-27 02:43:40|23551.92|23431.92|23551.27|23431.27|23552.73|23432.73|23551.08|23431.08|10
1635302630000|2021-10-27 02:43:50|23551.57|23431.57|23552.38|23432.38|23552.38|23432.38|23551.57|23431.57|10
1635302640000|2021-10-27 02:44:00|23552.91|23432.91|23554.1|23434.1|23554.79|23434.79|23552.91|23432.91|10
1635302650000|2021-10-27 02:44:10|23553.94|23433.94|23554.04|23434.04|23554.07|23434.07|23552.81|23432.81|10
1635302660000|2021-10-27 02:44:20|23554.17|23434.17|23552.2|23432.2|23554.23|23434.23|23552.19|23432.19|10
1635302670000|2021-10-27 02:44:30|23554.16|23434.16|23554|23434|23554.48|23434.48|23554|23434|10
1635302680000|2021-10-27 02:44:40|23553.77|23433.77|23551.86|23431.86|23553.77|23433.77|23551.85|23431.85|10
1635302690000|2021-10-27 02:44:50|23553.38|23433.38|23553.51|23433.51|23553.51|23433.51|23552.82|23432.82|10
1635302700000|2021-10-27 02:45:00|23551.41|23431.41|23550.45|23430.45|23552.8|23432.8|23550.45|23430.45|10
1635302710000|2021-10-27 02:45:10|23549.02|23429.02|23543.85|23423.85|23549.02|23429.02|23543.45|23423.45|10
1635302720000|2021-10-27 02:45:20|23544.01|23424.01|23541.43|23421.43|23544.01|23424.01|23541.43|23421.43|10
1635302730000|2021-10-27 02:45:30|23541.66|23421.66|23536.86|23416.86|23541.66|23421.66|23536.86|23416.86|10
1635302740000|2021-10-27 02:45:40|23536.3|23416.3|23530.79|23410.79|23536.57|23416.57|23530.79|23410.79|10
1635302750000|2021-10-27 02:45:50|23530.07|23410.07|23529.48|23409.48|23530.07|23410.07|23527.31|23407.31|10
1635302760000|2021-10-27 02:46:00|23530.33|23410.33|23531.83|23411.83|23531.99|23411.99|23529.53|23409.53|10
1635302770000|2021-10-27 02:46:10|23531.59|23411.59|23528.47|23408.47|23531.74|23411.74|23528.47|23408.47|10
1635302780000|2021-10-27 02:46:20|23528.37|23408.37|23527.53|23407.53|23528.37|23408.37|23527.53|23407.53|10
1635302790000|2021-10-27 02:46:30|23527.75|23407.75|23527.6|23407.6|23529.04|23409.04|23527.6|23407.6|10
1635302800000|2021-10-27 02:46:40|23526|23406|23524.66|23404.66|23526.65|23406.65|23524.63|23404.63|10
1635302810000|2021-10-27 02:46:50|23524.81|23404.81|23525.04|23405.04|23525.42|23405.42|23524.81|23404.81|10
1635302820000|2021-10-27 02:47:00|23524.93|23404.93|23526.49|23406.49|23526.86|23406.86|23524.87|23404.87|10
1635302830000|2021-10-27 02:47:10|23526.65|23406.65|23528.42|23408.42|23528.58|23408.58|23526.65|23406.65|10
1635302840000|2021-10-27 02:47:20|23528.27|23408.27|23532.84|23412.84|23532.84|23412.84|23528.27|23408.27|9
1635302850000|2021-10-27 02:47:30|23533.15|23413.15|23535.96|23415.96|23535.96|23415.96|23533.15|23413.15|10
1635302860000|2021-10-27 02:47:40|23536.95|23416.95|23539.87|23419.87|23540.17|23420.17|23536.66|23416.66|10
1635302870000|2021-10-27 02:47:50|23540.52|23420.52|23543.86|23423.86|23543.86|23423.86|23540.43|23420.43|10
1635302880000|2021-10-27 02:48:00|23545.66|23425.66|23550.44|23430.44|23550.44|23430.44|23545.62|23425.62|10
1635302890000|2021-10-27 02:48:10|23548.67|23428.67|23551.53|23431.53|23551.87|23431.87|23548.62|23428.62|10
1635302900000|2021-10-27 02:48:20|23552.03|23432.03|23555.68|23435.68|23555.82|23435.82|23552.03|23432.03|10
1635302910000|2021-10-27 02:48:30|23555.88|23435.88|23554.96|23434.96|23555.88|23435.88|23554.08|23434.08|10
1635302920000|2021-10-27 02:48:40|23555.05|23435.05|23556.52|23436.52|23556.52|23436.52|23555.02|23435.02|10
1635302930000|2021-10-27 02:48:50|23556.46|23436.46|23558.8|23438.8|23561.54|23441.54|23556.46|23436.46|10
1635302940000|2021-10-27 02:49:00|23558.25|23438.25|23560.19|23440.19|23560.78|23440.78|23558.25|23438.25|10
1635302950000|2021-10-27 02:49:10|23560.82|23440.82|23566.53|23446.53|23568.2|23448.2|23560.82|23440.82|10
1635302960000|2021-10-27 02:49:20|23566|23446|23543.35|23423.35|23566|23446|23543.35|23423.35|10
1635302970000|2021-10-27 02:49:30|23538.7|23418.7|23543.89|23423.89|23543.89|23423.89|23534.67|23414.67|10
1635302980000|2021-10-27 02:49:40|23545.31|23425.31|23551.65|23431.65|23551.65|23431.65|23545.31|23425.31|10
1635302990000|2021-10-27 02:49:50|23551.51|23431.51|23553.04|23433.04|23555.18|23435.18|23551.51|23431.51|10
1635303000000|2021-10-27 02:50:00|23553.25|23433.25|23556.68|23436.68|23557.44|23437.44|23553.25|23433.25|10
1635303010000|2021-10-27 02:50:10|23558.98|23438.98|23566.19|23446.19|23566.19|23446.19|23558.98|23438.98|10
1635303020000|2021-10-27 02:50:20|23566.52|23446.52|23564.89|23444.89|23567.38|23447.38|23564.89|23444.89|10
1635303030000|2021-10-27 02:50:30|23566.13|23446.13|23566.49|23446.49|23567.28|23447.28|23565.12|23445.12|10
1635303040000|2021-10-27 02:50:40|23566.42|23446.42|23566.56|23446.56|23567.06|23447.06|23564.89|23444.89|10
1635303050000|2021-10-27 02:50:50|23567.13|23447.13|23562.94|23442.94|23567.42|23447.42|23562.94|23442.94|10
1635303060000|2021-10-27 02:51:00|23563.26|23443.26|23546.69|23426.69|23563.26|23443.26|23546.69|23426.69|10
1635303070000|2021-10-27 02:51:10|23547.08|23427.08|23544.85|23424.85|23548.32|23428.32|23544.57|23424.57|10
1635303080000|2021-10-27 02:51:20|23545.61|23425.61|23546.87|23426.87|23550.88|23430.88|23545.61|23425.61|10
1635303090000|2021-10-27 02:51:30|23545.42|23425.42|23553.83|23433.83|23553.83|23433.83|23545.42|23425.42|10
1635303100000|2021-10-27 02:51:40|23557.61|23437.61|23561.26|23441.26|23561.26|23441.26|23557.61|23437.61|10
1635303110000|2021-10-27 02:51:50|23560.91|23440.91|23557.95|23437.95|23561.63|23441.63|23557.1|23437.1|10
1635303120000|2021-10-27 02:52:00|23558.85|23438.85|23561.19|23441.19|23562.57|23442.57|23558.85|23438.85|10
1635303130000|2021-10-27 02:52:10|23560.5|23440.5|23557.49|23437.49|23560.65|23440.65|23557.49|23437.49|10
1635303140000|2021-10-27 02:52:20|23557.7|23437.7|23554.79|23434.79|23557.7|23437.7|23554.7|23434.7|10
1635303150000|2021-10-27 02:52:30|23555.54|23435.54|23557.89|23437.89|23559.56|23439.56|23555.54|23435.54|10
1635303160000|2021-10-27 02:52:40|23555.44|23435.44|23549.25|23429.25|23555.44|23435.44|23549.25|23429.25|10
1635303170000|2021-10-27 02:52:50|23549.88|23429.88|23545.91|23425.91|23549.88|23429.88|23545.73|23425.73|10
1635303180000|2021-10-27 02:53:00|23545.04|23425.04|23550.44|23430.44|23550.6|23430.6|23545.04|23425.04|9
1635303190000|2021-10-27 02:53:10|23550.56|23430.56|23556.52|23436.52|23556.83|23436.83|23549.24|23429.24|10
1635303200000|2021-10-27 02:53:20|23556.42|23436.42|23565.02|23445.02|23565.02|23445.02|23556.3|23436.3|10
1635303210000|2021-10-27 02:53:30|23563.87|23443.87|23570.38|23450.38|23570.38|23450.38|23563.87|23443.87|10
1635303220000|2021-10-27 02:53:40|23570.75|23450.75|23567.72|23447.72|23570.8|23450.8|23567.64|23447.64|10
1635303230000|2021-10-27 02:53:50|23567.52|23447.52|23567.28|23447.28|23568.69|23448.69|23566.95|23446.95|9
1635303240000|2021-10-27 02:54:00|23566.09|23446.09|23563.11|23443.11|23566.09|23446.09|23563.06|23443.06|10
1635303250000|2021-10-27 02:54:10|23563.81|23443.81|23570.15|23450.15|23570.57|23450.57|23563.53|23443.53|10
1635303260000|2021-10-27 02:54:20|23569.93|23449.93|23572.05|23452.05|23572.05|23452.05|23569.92|23449.92|10
1635303270000|2021-10-27 02:54:30|23574.03|23454.03|23576.28|23456.28|23576.28|23456.28|23573.83|23453.83|10
1635303280000|2021-10-27 02:54:40|23575.8|23455.8|23578.97|23458.97|23578.97|23458.97|23575.8|23455.8|10
1635303290000|2021-10-27 02:54:50|23578.88|23458.88|23578.32|23458.32|23578.88|23458.88|23574.86|23454.86|10
1635303300000|2021-10-27 02:55:00|23578.83|23458.83|23580.35|23460.35|23580.35|23460.35|23577.97|23457.97|10
1635303310000|2021-10-27 02:55:10|23580.58|23460.58|23586.3|23466.3|23587.81|23467.81|23580.58|23460.58|10
1635303320000|2021-10-27 02:55:20|23586.59|23466.59|23587.23|23467.23|23588.58|23468.58|23586.25|23466.25|10
1635303330000|2021-10-27 02:55:30|23586.98|23466.98|23588.83|23468.83|23588.83|23468.83|23586.39|23466.39|10
1635303340000|2021-10-27 02:55:40|23588.64|23468.64|23586.67|23466.67|23588.64|23468.64|23584.38|23464.38|10
1635303350000|2021-10-27 02:55:50|23587.42|23467.42|23588.04|23468.04|23589.35|23469.35|23586.78|23466.78|10
1635303360000|2021-10-27 02:56:00|23588.21|23468.21|23589.58|23469.58|23591.05|23471.05|23587.65|23467.65|10
1635303370000|2021-10-27 02:56:10|23589.17|23469.17|23592.67|23472.67|23592.67|23472.67|23589.17|23469.17|10
1635303380000|2021-10-27 02:56:20|23593.67|23473.67|23595.45|23475.45|23595.45|23475.45|23593.07|23473.07|10
1635303390000|2021-10-27 02:56:30|23595.19|23475.19|23593.2|23473.2|23595.24|23475.24|23593.2|23473.2|10
1635303400000|2021-10-27 02:56:40|23593.08|23473.08|23592.72|23472.72|23593.44|23473.44|23592.5|23472.5|9
1635303410000|2021-10-27 02:56:50|23592.79|23472.79|23592.65|23472.65|23593.16|23473.16|23592.46|23472.46|9
1635303420000|2021-10-27 02:57:00|23592.63|23472.63|23590.77|23470.77|23603.25|23483.25|23590.77|23470.77|10
1635303430000|2021-10-27 02:57:10|23588.4|23468.4|23574.34|23454.34|23588.4|23468.4|23573.5|23453.5|10
1635303440000|2021-10-27 02:57:20|23574.54|23454.54|23573.15|23453.15|23575.67|23455.67|23573.11|23453.11|10
1635303450000|2021-10-27 02:57:30|23573.13|23453.13|23570|23450|23573.13|23453.13|23570|23450|10
1635303460000|2021-10-27 02:57:40|23568.97|23448.97|23560.46|23440.46|23568.97|23448.97|23557.5|23437.5|10
1635303470000|2021-10-27 02:57:50|23562.22|23442.22|23578.26|23458.26|23578.26|23458.26|23562.22|23442.22|10
1635303480000|2021-10-27 02:58:00|23579.23|23459.23|23586.85|23466.85|23590.31|23470.31|23579.23|23459.23|10
1635303490000|2021-10-27 02:58:10|23583.03|23463.03|23576.79|23456.79|23585.94|23465.94|23576.79|23456.79|10
1635303500000|2021-10-27 02:58:20|23577.1|23457.1|23559.33|23439.33|23577.42|23457.42|23559.33|23439.33|10
1635303510000|2021-10-27 02:58:30|23560.25|23440.25|23579.8|23459.8|23579.8|23459.8|23558.2|23438.2|10
1635303520000|2021-10-27 02:58:40|23580.94|23460.94|23581.29|23461.29|23585.1|23465.1|23580.94|23460.94|10
1635303530000|2021-10-27 02:58:50|23580.74|23460.74|23581.49|23461.49|23583.16|23463.16|23579.95|23459.95|10
1635303540000|2021-10-27 02:59:00|23583.04|23463.04|23582.13|23462.13|23585.16|23465.16|23582.13|23462.13|10
1635303550000|2021-10-27 02:59:10|23580.84|23460.84|23568.24|23448.24|23580.84|23460.84|23567.74|23447.74|10
1635303560000|2021-10-27 02:59:20|23568.83|23448.83|23575.92|23455.92|23575.92|23455.92|23568.39|23448.39|10
1635303570000|2021-10-27 02:59:30|23575.96|23455.96|23568.93|23448.93|23576.5|23456.5|23568.93|23448.93|10
1635303580000|2021-10-27 02:59:40|23569.34|23449.34|23568.98|23448.98|23570.81|23450.81|23568.98|23448.98|10
1635303590000|2021-10-27 02:59:50|23569.47|23449.47|23583.2|23463.2|23583.2|23463.2|23569.47|23449.47|10
1635303600000|2021-10-27 03:00:00|23584.97|23464.97|23573.01|23453.01|23585.26|23465.26|23573.01|23453.01|10
1635303610000|2021-10-27 03:00:10|23572.31|23452.31|23557.16|23437.16|23572.68|23452.68|23557.16|23437.16|10
1635303620000|2021-10-27 03:00:20|23555.89|23435.89|23558.13|23438.13|23558.13|23438.13|23554.08|23434.08|10
1635303630000|2021-10-27 03:00:30|23557.06|23437.06|23555.56|23435.56|23557.95|23437.95|23555.27|23435.27|10
1635303640000|2021-10-27 03:00:40|23556.49|23436.49|23557.57|23437.57|23558.12|23438.12|23555.88|23435.88|10
1635303650000|2021-10-27 03:00:50|23557.68|23437.68|23555.33|23435.33|23557.68|23437.68|23555.25|23435.25|10
1635303660000|2021-10-27 03:01:00|23554.68|23434.68|23557.12|23437.12|23558.24|23438.24|23554.35|23434.35|10
1635303670000|2021-10-27 03:01:10|23556.57|23436.57|23557.45|23437.45|23557.69|23437.69|23556.57|23436.57|10
1635303680000|2021-10-27 03:01:20|23557.92|23437.92|23556.04|23436.04|23558.41|23438.41|23555.88|23435.88|10
1635303690000|2021-10-27 03:01:30|23555.66|23435.66|23553.64|23433.64|23555.66|23435.66|23553.64|23433.64|10
1635303700000|2021-10-27 03:01:40|23553.58|23433.58|23550.05|23430.05|23553.58|23433.58|23550.05|23430.05|10
1635303710000|2021-10-27 03:01:50|23550.38|23430.38|23547.29|23427.29|23550.38|23430.38|23547.29|23427.29|9
1635303720000|2021-10-27 03:02:00|23547.58|23427.58|23548.24|23428.24|23548.6|23428.6|23546.94|23426.94|10
1635303730000|2021-10-27 03:02:10|23548.6|23428.6|23549.2|23429.2|23550.1|23430.1|23548.2|23428.2|10
1635303740000|2021-10-27 03:02:20|23549.41|23429.41|23553.83|23433.83|23553.83|23433.83|23549.41|23429.41|10
1635303750000|2021-10-27 03:02:30|23554.27|23434.27|23556.15|23436.15|23556.37|23436.37|23554.27|23434.27|10
1635303760000|2021-10-27 03:02:40|23556.29|23436.29|23563.33|23443.33|23563.33|23443.33|23556.29|23436.29|9
1635303770000|2021-10-27 03:02:50|23563.86|23443.86|23562.36|23442.36|23563.86|23443.86|23562.22|23442.22|10
1635303780000|2021-10-27 03:03:00|23562.62|23442.62|23564.14|23444.14|23564.14|23444.14|23561.84|23441.84|10
1635303790000|2021-10-27 03:03:10|23563.92|23443.92|23563.13|23443.13|23565.1|23445.1|23563.13|23443.13|10
1635303800000|2021-10-27 03:03:20|23563.02|23443.02|23561.04|23441.04|23563.02|23443.02|23559.91|23439.91|10
1635303810000|2021-10-27 03:03:30|23560.83|23440.83|23562.26|23442.26|23562.52|23442.52|23560.83|23440.83|10
1635303820000|2021-10-27 03:03:40|23562.66|23442.66|23563.92|23443.92|23563.98|23443.98|23562.66|23442.66|10
1635303830000|2021-10-27 03:03:50|23564.05|23444.05|23564.49|23444.49|23565.47|23445.47|23564.05|23444.05|10
1635303840000|2021-10-27 03:04:00|23565.05|23445.05|23566.11|23446.11|23566.11|23446.11|23565.05|23445.05|10
1635303850000|2021-10-27 03:04:10|23565.46|23445.46|23566.22|23446.22|23566.7|23446.7|23565.46|23445.46|10
1635303860000|2021-10-27 03:04:20|23566.09|23446.09|23565.37|23445.37|23566.21|23446.21|23565.12|23445.12|10
1635303870000|2021-10-27 03:04:30|23565.91|23445.91|23565.64|23445.64|23565.91|23445.91|23565.08|23445.08|9
1635303880000|2021-10-27 03:04:40|23566.14|23446.14|23567.26|23447.26|23567.84|23447.84|23565.37|23445.37|10
1635303890000|2021-10-27 03:04:50|23568.04|23448.04|23568.92|23448.92|23568.92|23448.92|23566.99|23446.99|10
1635303900000|2021-10-27 03:05:00|23569.18|23449.18|23569.97|23449.97|23570.31|23450.31|23569.14|23449.14|10
1635303910000|2021-10-27 03:05:10|23569.66|23449.66|23571.91|23451.91|23571.91|23451.91|23569.33|23449.33|10
1635303920000|2021-10-27 03:05:20|23573.75|23453.75|23581.77|23461.77|23581.77|23461.77|23572.85|23452.85|10
1635303930000|2021-10-27 03:05:30|23581.39|23461.39|23581.18|23461.18|23581.86|23461.86|23580.47|23460.47|10
1635303940000|2021-10-27 03:05:40|23582.03|23462.03|23584.81|23464.81|23584.81|23464.81|23581.42|23461.42|10
1635303950000|2021-10-27 03:05:50|23585.11|23465.11|23587.1|23467.1|23587.25|23467.25|23585.11|23465.11|10
1635303960000|2021-10-27 03:06:00|23587.07|23467.07|23588.53|23468.53|23588.72|23468.72|23587.07|23467.07|10
1635303970000|2021-10-27 03:06:10|23588.46|23468.46|23590.79|23470.79|23590.79|23470.79|23588.46|23468.46|9
1635303980000|2021-10-27 03:06:20|23591.96|23471.96|23592.18|23472.18|23593.69|23473.69|23591.56|23471.56|10
1635303990000|2021-10-27 03:06:30|23592.8|23472.8|23593.66|23473.66|23593.97|23473.97|23592.8|23472.8|10
1635304000000|2021-10-27 03:06:40|23593.78|23473.78|23592.75|23472.75|23593.78|23473.78|23591.19|23471.19|9
1635304010000|2021-10-27 03:06:50|23592.96|23472.96|23594.3|23474.3|23594.55|23474.55|23591.65|23471.65|10
1635304020000|2021-10-27 03:07:00|23593.75|23473.75|23591.21|23471.21|23594.18|23474.18|23591.21|23471.21|10
1635304030000|2021-10-27 03:07:10|23591.28|23471.28|23594.41|23474.41|23594.41|23474.41|23591.28|23471.28|10
1635304040000|2021-10-27 03:07:20|23594.37|23474.37|23595.29|23475.29|23595.45|23475.45|23593.46|23473.46|10
1635304050000|2021-10-27 03:07:30|23595.84|23475.84|23595.19|23475.19|23596.1|23476.1|23594.37|23474.37|9
1635304060000|2021-10-27 03:07:40|23595.2|23475.2|23597.27|23477.27|23597.27|23477.27|23594.86|23474.86|10
1635304070000|2021-10-27 03:07:50|23597.21|23477.21|23600.42|23480.42|23601.91|23481.91|23597.21|23477.21|10
1635304080000|2021-10-27 03:08:00|23600.68|23480.68|23604.02|23484.02|23604.86|23484.86|23600.68|23480.68|9
1635304090000|2021-10-27 03:08:10|23604.71|23484.71|23606.4|23486.4|23607.68|23487.68|23604.64|23484.64|10
1635304100000|2021-10-27 03:08:20|23606.53|23486.53|23609.28|23489.28|23609.28|23489.28|23606.53|23486.53|9
1635304110000|2021-10-27 03:08:30|23609.13|23489.13|23608.75|23488.75|23609.13|23489.13|23607.01|23487.01|9
1635304120000|2021-10-27 03:08:40|23608.77|23488.77|23608.88|23488.88|23608.9|23488.9|23608.52|23488.52|10
1635304130000|2021-10-27 03:08:50|23607.98|23487.98|23609|23489|23609.27|23489.27|23607.98|23487.98|8
1635304140000|2021-10-27 03:09:00|23609.03|23489.03|23609.57|23489.57|23609.78|23489.78|23608.72|23488.72|10
1635304150000|2021-10-27 03:09:10|23609.63|23489.63|23610.53|23490.53|23611.86|23491.86|23609.63|23489.63|10
1635304160000|2021-10-27 03:09:20|23610.6|23490.6|23613.64|23493.64|23613.64|23493.64|23609.65|23489.65|9
1635304170000|2021-10-27 03:09:30|23613.74|23493.74|23618.58|23498.58|23618.61|23498.61|23613.74|23493.74|10
1635304180000|2021-10-27 03:09:40|23619.17|23499.17|23620.79|23500.79|23620.79|23500.79|23619.17|23499.17|10
1635304190000|2021-10-27 03:09:50|23620.76|23500.76|23625.09|23505.09|23625.09|23505.09|23620.03|23500.03|10
1635304200000|2021-10-27 03:10:00|23624.87|23504.87|23624.91|23504.91|23625.35|23505.35|23623.89|23503.89|10
1635304210000|2021-10-27 03:10:10|23625.47|23505.47|23630.23|23510.23|23630.56|23510.56|23625.47|23505.47|9
1635304220000|2021-10-27 03:10:20|23630.27|23510.27|23635.34|23515.34|23635.34|23515.34|23630.24|23510.24|10
1635304230000|2021-10-27 03:10:30|23634.65|23514.65|23638.16|23518.16|23638.16|23518.16|23634.65|23514.65|10
1635304240000|2021-10-27 03:10:40|23639.75|23519.75|23640.44|23520.44|23640.8|23520.8|23639.4|23519.4|10
1635304250000|2021-10-27 03:10:50|23641.21|23521.21|23642.29|23522.29|23642.29|23522.29|23641.18|23521.18|10
1635304260000|2021-10-27 03:11:00|23642.11|23522.11|23642.75|23522.75|23643.86|23523.86|23642.11|23522.11|10
1635304270000|2021-10-27 03:11:10|23644.06|23524.06|23643.82|23523.82|23644.06|23524.06|23643.06|23523.06|10
1635304280000|2021-10-27 03:11:20|23643.87|23523.87|23646.12|23526.12|23646.21|23526.21|23643.87|23523.87|10
1635304290000|2021-10-27 03:11:30|23644.95|23524.95|23648.62|23528.62|23648.98|23528.98|23644.95|23524.95|10
1635304300000|2021-10-27 03:11:40|23648.93|23528.93|23647.1|23527.1|23649.38|23529.38|23647.1|23527.1|10
1635304310000|2021-10-27 03:11:50|23647.19|23527.19|23646.47|23526.47|23648.46|23528.46|23646.44|23526.44|10
1635304320000|2021-10-27 03:12:00|23645.61|23525.61|23647.8|23527.8|23647.99|23527.99|23645.61|23525.61|10
1635304330000|2021-10-27 03:12:10|23646.42|23526.42|23643.19|23523.19|23647.11|23527.11|23643.19|23523.19|8
1635304340000|2021-10-27 03:12:20|23643.16|23523.16|23641.01|23521.01|23643.16|23523.16|23640.01|23520.01|10
1635304350000|2021-10-27 03:12:30|23640.98|23520.98|23639.23|23519.23|23640.98|23520.98|23638.6|23518.6|10
1635304360000|2021-10-27 03:12:40|23639.21|23519.21|23640.56|23520.56|23640.56|23520.56|23638.91|23518.91|10
1635304370000|2021-10-27 03:12:50|23640.17|23520.17|23640.65|23520.65|23640.7|23520.7|23639.89|23519.89|10
1635304380000|2021-10-27 03:13:00|23640.72|23520.72|23642.15|23522.15|23642.15|23522.15|23640.72|23520.72|10
1635304390000|2021-10-27 03:13:10|23641.57|23521.57|23642.23|23522.23|23643.73|23523.73|23641.43|23521.43|9
1635304400000|2021-10-27 03:13:20|23643.36|23523.36|23641.84|23521.84|23643.36|23523.36|23641.34|23521.34|10
1635304410000|2021-10-27 03:13:30|23641.65|23521.65|23639.39|23519.39|23642.17|23522.17|23639.39|23519.39|10
1635304420000|2021-10-27 03:13:40|23639.52|23519.52|23638.86|23518.86|23639.52|23519.52|23638.06|23518.06|10
1635304430000|2021-10-27 03:13:50|23638.75|23518.75|23637.19|23517.19|23638.75|23518.75|23637.19|23517.19|10
1635304440000|2021-10-27 03:14:00|23636.94|23516.94|23632.59|23512.59|23637.12|23517.12|23632.37|23512.37|10
1635304450000|2021-10-27 03:14:10|23632.52|23512.52|23643.22|23523.22|23643.22|23523.22|23632.52|23512.52|10
1635304460000|2021-10-27 03:14:20|23644.56|23524.56|23642.68|23522.68|23645.51|23525.51|23642.68|23522.68|10
1635304470000|2021-10-27 03:14:30|23643.02|23523.02|23643.72|23523.72|23644.16|23524.16|23642.7|23522.7|10
1635304480000|2021-10-27 03:14:40|23644.25|23524.25|23641.39|23521.39|23644.7|23524.7|23641.29|23521.29|10
1635304490000|2021-10-27 03:14:50|23640.27|23520.27|23643.02|23523.02|23643.02|23523.02|23640.02|23520.02|10
1635304500000|2021-10-27 03:15:00|23642.33|23522.33|23645.04|23525.04|23645.04|23525.04|23642.33|23522.33|10
1635304510000|2021-10-27 03:15:10|23645.15|23525.15|23646.97|23526.97|23647.31|23527.31|23645.07|23525.07|10
1635304520000|2021-10-27 03:15:20|23647.87|23527.87|23655.84|23535.84|23655.84|23535.84|23647.82|23527.82|9
1635304530000|2021-10-27 03:15:30|23656.1|23536.1|23657.34|23537.34|23657.39|23537.39|23656.1|23536.1|10
1635304540000|2021-10-27 03:15:40|23657.84|23537.84|23656.66|23536.66|23657.94|23537.94|23656.66|23536.66|9
1635304550000|2021-10-27 03:15:50|23656.41|23536.41|23657.48|23537.48|23657.48|23537.48|23656.11|23536.11|10
1635304560000|2021-10-27 03:16:00|23658.33|23538.33|23661.7|23541.7|23661.7|23541.7|23658.33|23538.33|9
1635304570000|2021-10-27 03:16:10|23661.44|23541.44|23663.8|23543.8|23663.8|23543.8|23660.89|23540.89|9
1635304580000|2021-10-27 03:16:20|23663.68|23543.68|23664.43|23544.43|23665.27|23545.27|23663.33|23543.33|10
1635304590000|2021-10-27 03:16:30|23664.24|23544.24|23663.5|23543.5|23664.75|23544.75|23663.33|23543.33|10
1635304600000|2021-10-27 03:16:40|23663.9|23543.9|23666.25|23546.25|23666.25|23546.25|23663.8|23543.8|10
1635304610000|2021-10-27 03:16:50|23667.51|23547.51|23669.37|23549.37|23669.37|23549.37|23667.1|23547.1|10
1635304620000|2021-10-27 03:17:00|23669.3|23549.3|23676.37|23556.37|23676.37|23556.37|23669.3|23549.3|10
1635304630000|2021-10-27 03:17:10|23675.57|23555.57|23674.59|23554.59|23676.44|23556.44|23674.59|23554.59|10
1635304640000|2021-10-27 03:17:20|23674.61|23554.61|23673.99|23553.99|23674.89|23554.89|23673.77|23553.77|10
1635304650000|2021-10-27 03:17:30|23673.75|23553.75|23675.42|23555.42|23675.42|23555.42|23673.24|23553.24|10
1635304660000|2021-10-27 03:17:40|23675.72|23555.72|23674.63|23554.63|23675.72|23555.72|23673.76|23553.76|10
1635304670000|2021-10-27 03:17:50|23674.9|23554.9|23676.09|23556.09|23676.09|23556.09|23674.88|23554.88|10
1635304680000|2021-10-27 03:18:00|23676.15|23556.15|23673.91|23553.91|23676.15|23556.15|23673.91|23553.91|10
1635304690000|2021-10-27 03:18:10|23672.4|23552.4|23676.7|23556.7|23677.41|23557.41|23672.4|23552.4|8
1635304700000|2021-10-27 03:18:20|23676.83|23556.83|23677.28|23557.28|23678.54|23558.54|23676.59|23556.59|10
1635304710000|2021-10-27 03:18:30|23677.22|23557.22|23678.6|23558.6|23678.6|23558.6|23676.94|23556.94|10
1635304720000|2021-10-27 03:18:40|23679.22|23559.22|23681.4|23561.4|23681.41|23561.41|23679.22|23559.22|10
1635304730000|2021-10-27 03:18:50|23681.63|23561.63|23684.36|23564.36|23684.36|23564.36|23681.63|23561.63|10
1635304740000|2021-10-27 03:19:00|23684.93|23564.93|23687.06|23567.06|23687.06|23567.06|23684.93|23564.93|10
1635304750000|2021-10-27 03:19:10|23686.9|23566.9|23696.91|23576.91|23696.91|23576.91|23686.55|23566.55|10
1635304760000|2021-10-27 03:19:20|23701.36|23581.36|23698.76|23578.76|23701.4|23581.4|23698.76|23578.76|9
1635304770000|2021-10-27 03:19:30|23698.64|23578.64|23696.2|23576.2|23701.22|23581.22|23696.2|23576.2|10
1635304780000|2021-10-27 03:19:40|23694.91|23574.91|23696.46|23576.46|23696.46|23576.46|23694.91|23574.91|10
1635304790000|2021-10-27 03:19:50|23698.19|23578.19|23698.22|23578.22|23698.22|23578.22|23697.24|23577.24|9
1635304800000|2021-10-27 03:20:00|23698.66|23578.66|23699.44|23579.44|23699.89|23579.89|23698.66|23578.66|9
1635304810000|2021-10-27 03:20:10|23697.52|23577.52|23699.16|23579.16|23700.71|23580.71|23697.52|23577.52|10
1635304820000|2021-10-27 03:20:20|23699.18|23579.18|23700.61|23580.61|23701.06|23581.06|23699.18|23579.18|10
1635304830000|2021-10-27 03:20:30|23699.94|23579.94|23701.64|23581.64|23702.26|23582.26|23699.94|23579.94|9
1635304840000|2021-10-27 03:20:40|23701.75|23581.75|23700.46|23580.46|23702.28|23582.28|23700.46|23580.46|9
1635304850000|2021-10-27 03:20:50|23700.63|23580.63|23697.09|23577.09|23700.63|23580.63|23697.09|23577.09|10
1635304860000|2021-10-27 03:21:00|23695.84|23575.84|23694.08|23574.08|23695.84|23575.84|23694.08|23574.08|9
1635304870000|2021-10-27 03:21:10|23694.23|23574.23|23697.04|23577.04|23697.12|23577.12|23693.85|23573.85|10
1635304880000|2021-10-27 03:21:20|23696.47|23576.47|23697.53|23577.53|23698.54|23578.54|23696.47|23576.47|10
1635304890000|2021-10-27 03:21:30|23698.15|23578.15|23698.23|23578.23|23698.78|23578.78|23697.58|23577.58|10
1635304900000|2021-10-27 03:21:40|23698.91|23578.91|23698.27|23578.27|23699.29|23579.29|23697.62|23577.62|10
1635304910000|2021-10-27 03:21:50|23698.59|23578.59|23698.37|23578.37|23698.91|23578.91|23697.11|23577.11|10
1635304920000|2021-10-27 03:22:00|23698.46|23578.46|23700.6|23580.6|23701.63|23581.63|23698.46|23578.46|10
1635304930000|2021-10-27 03:22:10|23699.4|23579.4|23699.5|23579.5|23699.58|23579.58|23699.02|23579.02|9
1635304940000|2021-10-27 03:22:20|23699.39|23579.39|23697.64|23577.64|23699.39|23579.39|23697.64|23577.64|10
1635304950000|2021-10-27 03:22:30|23697.75|23577.75|23697.73|23577.73|23697.8|23577.8|23697.4|23577.4|9
1635304960000|2021-10-27 03:22:40|23698.16|23578.16|23700.14|23580.14|23700.14|23580.14|23697.89|23577.89|9
1635304970000|2021-10-27 03:22:50|23700.09|23580.09|23699.67|23579.67|23700.31|23580.31|23699.56|23579.56|10
1635304980000|2021-10-27 03:23:00|23699.63|23579.63|23698.56|23578.56|23699.63|23579.63|23698.56|23578.56|9
1635304990000|2021-10-27 03:23:10|23699.28|23579.28|23701.83|23581.83|23701.83|23581.83|23699.28|23579.28|10
1635305000000|2021-10-27 03:23:20|23701.88|23581.88|23704.43|23584.43|23704.72|23584.72|23701.88|23581.88|10
1635305010000|2021-10-27 03:23:30|23704.65|23584.65|23708.32|23588.32|23708.32|23588.32|23704.65|23584.65|10
1635305020000|2021-10-27 03:23:40|23708.43|23588.43|23711.14|23591.14|23711.14|23591.14|23708.29|23588.29|10
1635305030000|2021-10-27 03:23:50|23710.34|23590.34|23710.19|23590.19|23710.54|23590.54|23710.1|23590.1|10
1635305040000|2021-10-27 03:24:00|23710.04|23590.04|23710.44|23590.44|23710.79|23590.79|23709.5|23589.5|10
1635305050000|2021-10-27 03:24:10|23710.59|23590.59|23711.16|23591.16|23711.16|23591.16|23709.92|23589.92|10
1635305060000|2021-10-27 03:24:20|23711.08|23591.08|23711.78|23591.78|23711.78|23591.78|23709.91|23589.91|10
1635305070000|2021-10-27 03:24:30|23712.18|23592.18|23711.67|23591.67|23713.16|23593.16|23711.67|23591.67|10
1635305080000|2021-10-27 03:24:40|23711.51|23591.51|23711.16|23591.16|23711.96|23591.96|23711.16|23591.16|10
1635305090000|2021-10-27 03:24:50|23710.97|23590.97|23711.37|23591.37|23712.2|23592.2|23710.69|23590.69|10
1635305100000|2021-10-27 03:25:00|23712.07|23592.07|23714.65|23594.65|23715.74|23595.74|23712.07|23592.07|10
1635305110000|2021-10-27 03:25:10|23714.62|23594.62|23714.8|23594.8|23714.8|23594.8|23714.05|23594.05|9
1635305120000|2021-10-27 03:25:20|23714.94|23594.94|23717.2|23597.2|23717.2|23597.2|23714.92|23594.92|10
1635305130000|2021-10-27 03:25:30|23717.12|23597.12|23716.51|23596.51|23717.75|23597.75|23716.51|23596.51|10
1635305140000|2021-10-27 03:25:40|23716.79|23596.79|23716.01|23596.01|23716.79|23596.79|23715.39|23595.39|10
1635305150000|2021-10-27 03:25:50|23716.65|23596.65|23715.86|23595.86|23717.07|23597.07|23715.74|23595.74|9
1635305160000|2021-10-27 03:26:00|23715.74|23595.74|23718.43|23598.43|23718.43|23598.43|23715.74|23595.74|10
1635305170000|2021-10-27 03:26:10|23718.46|23598.46|23717.28|23597.28|23718.46|23598.46|23716.37|23596.37|10
1635305180000|2021-10-27 03:26:20|23716.22|23596.22|23717.41|23597.41|23718.05|23598.05|23715.98|23595.98|10
1635305190000|2021-10-27 03:26:30|23717.64|23597.64|23718.4|23598.4|23719.06|23599.06|23717.64|23597.64|10
1635305200000|2021-10-27 03:26:40|23717.37|23597.37|23716.59|23596.59|23717.37|23597.37|23715.29|23595.29|10
1635305210000|2021-10-27 03:26:50|23717.87|23597.87|23718.6|23598.6|23719.11|23599.11|23717.19|23597.19|10
1635305220000|2021-10-27 03:27:00|23718.61|23598.61|23717.74|23597.74|23719.04|23599.04|23717.46|23597.46|10
1635305230000|2021-10-27 03:27:10|23717.66|23597.66|23718.47|23598.47|23718.81|23598.81|23717.07|23597.07|10
1635305240000|2021-10-27 03:27:20|23718.03|23598.03|23719.46|23599.46|23719.46|23599.46|23717.9|23597.9|10
1635305250000|2021-10-27 03:27:30|23719.66|23599.66|23719.66|23599.66|23720.28|23600.28|23718.88|23598.88|10
1635305260000|2021-10-27 03:27:40|23719.64|23599.64|23720.57|23600.57|23720.57|23600.57|23719.64|23599.64|9
1635305270000|2021-10-27 03:27:50|23720.65|23600.65|23719.29|23599.29|23720.82|23600.82|23718.97|23598.97|10
1635305280000|2021-10-27 03:28:00|23719.26|23599.26|23723.72|23603.72|23723.72|23603.72|23719.26|23599.26|10
1635305290000|2021-10-27 03:28:10|23724.08|23604.08|23727.84|23607.84|23728.18|23608.18|23724.08|23604.08|10
1635305300000|2021-10-27 03:28:20|23727.35|23607.35|23729.15|23609.15|23729.15|23609.15|23727.18|23607.18|10
1635305310000|2021-10-27 03:28:30|23729.8|23609.8|23730.68|23610.68|23731.22|23611.22|23729.8|23609.8|10
1635305320000|2021-10-27 03:28:40|23729.51|23609.51|23730.64|23610.64|23730.71|23610.71|23729.35|23609.35|10
1635305330000|2021-10-27 03:28:50|23730.63|23610.63|23726.81|23606.81|23730.63|23610.63|23726.81|23606.81|10
1635305340000|2021-10-27 03:29:00|23726.2|23606.2|23724.9|23604.9|23726.2|23606.2|23723.82|23603.82|10
1635305350000|2021-10-27 03:29:10|23725.08|23605.08|23724.37|23604.37|23726.09|23606.09|23723.96|23603.96|10
1635305360000|2021-10-27 03:29:20|23724.77|23604.77|23725.16|23605.16|23725.16|23605.16|23723.85|23603.85|10
1635305370000|2021-10-27 03:29:30|23726.6|23606.6|23728.15|23608.15|23728.15|23608.15|23726.51|23606.51|10
1635305380000|2021-10-27 03:29:40|23728.01|23608.01|23731.34|23611.34|23731.34|23611.34|23728.01|23608.01|10
1635305390000|2021-10-27 03:29:50|23730.64|23610.64|23729.96|23609.96|23730.64|23610.64|23729.17|23609.17|10
1635305400000|2021-10-27 03:30:00|23731.17|23611.17|23732.7|23612.7|23732.86|23612.86|23731.17|23611.17|10
1635305410000|2021-10-27 03:30:10|23732.8|23612.8|23730.98|23610.98|23733.11|23613.11|23730.68|23610.68|10
1635305420000|2021-10-27 03:30:20|23731.19|23611.19|23728.35|23608.35|23731.19|23611.19|23728.27|23608.27|10
1635305430000|2021-10-27 03:30:30|23728.75|23608.75|23730.03|23610.03|23731.38|23611.38|23728.75|23608.75|10
1635305440000|2021-10-27 03:30:40|23729.01|23609.01|23726.16|23606.16|23729.01|23609.01|23726.16|23606.16|10
1635305450000|2021-10-27 03:30:50|23724.66|23604.66|23722.18|23602.18|23724.66|23604.66|23722.18|23602.18|10
1635305460000|2021-10-27 03:31:00|23721.95|23601.95|23718|23598|23722.42|23602.42|23718|23598|10
1635305470000|2021-10-27 03:31:10|23716.94|23596.94|23713.19|23593.19|23716.94|23596.94|23713.19|23593.19|10
1635305480000|2021-10-27 03:31:20|23714.06|23594.06|23707.84|23587.84|23714.06|23594.06|23707.84|23587.84|10
1635305490000|2021-10-27 03:31:30|23708|23588|23714.31|23594.31|23714.31|23594.31|23708|23588|10
1635305500000|2021-10-27 03:31:40|23714.58|23594.58|23716.41|23596.41|23716.9|23596.9|23714.58|23594.58|9
1635305510000|2021-10-27 03:31:50|23718.32|23598.32|23719.31|23599.31|23719.37|23599.37|23717.42|23597.42|10
1635305520000|2021-10-27 03:32:00|23719.24|23599.24|23721.65|23601.65|23721.69|23601.69|23719.24|23599.24|9
1635305530000|2021-10-27 03:32:10|23721.79|23601.79|23721.49|23601.49|23723.86|23603.86|23721.49|23601.49|10
1635305540000|2021-10-27 03:32:20|23720.4|23600.4|23719.28|23599.28|23720.4|23600.4|23718.96|23598.96|10
1635305550000|2021-10-27 03:32:30|23718.97|23598.97|23719.11|23599.11|23720.01|23600.01|23718.74|23598.74|10
1635305560000|2021-10-27 03:32:40|23718.42|23598.42|23717.77|23597.77|23718.42|23598.42|23717.37|23597.37|10
1635305570000|2021-10-27 03:32:50|23718.43|23598.43|23717.04|23597.04|23718.89|23598.89|23717.04|23597.04|10
1635305580000|2021-10-27 03:33:00|23717.02|23597.02|23715.88|23595.88|23718.05|23598.05|23715.88|23595.88|9
1635305590000|2021-10-27 03:33:10|23717.22|23597.22|23716.44|23596.44|23717.27|23597.27|23715.48|23595.48|10
1635305600000|2021-10-27 03:33:20|23715.85|23595.85|23714.44|23594.44|23715.85|23595.85|23714.11|23594.11|10
1635305610000|2021-10-27 03:33:30|23714.71|23594.71|23713.18|23593.18|23714.79|23594.79|23713.18|23593.18|10
1635305620000|2021-10-27 03:33:40|23714.2|23594.2|23711.7|23591.7|23714.34|23594.34|23711.7|23591.7|9
1635305630000|2021-10-27 03:33:50|23711.37|23591.37|23712.77|23592.77|23712.77|23592.77|23711.09|23591.09|9
1635305640000|2021-10-27 03:34:00|23711.58|23591.58|23711.27|23591.27|23712.58|23592.58|23711.27|23591.27|9
1635305650000|2021-10-27 03:34:10|23711.37|23591.37|23711.29|23591.29|23712.76|23592.76|23711.12|23591.12|9
1635305660000|2021-10-27 03:34:20|23711.1|23591.1|23705.79|23585.79|23711.1|23591.1|23705.79|23585.79|10
1635305670000|2021-10-27 03:34:30|23706.3|23586.3|23705.02|23585.02|23707.97|23587.97|23705.02|23585.02|10
1635305680000|2021-10-27 03:34:40|23702.95|23582.95|23700.56|23580.56|23702.95|23582.95|23700.23|23580.23|10
1635305690000|2021-10-27 03:34:50|23700.47|23580.47|23703.22|23583.22|23703.41|23583.41|23700.47|23580.47|9
1635305700000|2021-10-27 03:35:00|23703.15|23583.15|23702.34|23582.34|23705.04|23585.04|23701.71|23581.71|10
1635305710000|2021-10-27 03:35:10|23700.71|23580.71|23698.71|23578.71|23701.84|23581.84|23698.71|23578.71|10
1635305720000|2021-10-27 03:35:20|23697.53|23577.53|23694.73|23574.73|23697.53|23577.53|23694.73|23574.73|10
1635305730000|2021-10-27 03:35:30|23694.98|23574.98|23693.31|23573.31|23694.98|23574.98|23693.31|23573.31|10
1635305740000|2021-10-27 03:35:40|23693.26|23573.26|23691.79|23571.79|23693.26|23573.26|23691.61|23571.61|9
1635305750000|2021-10-27 03:35:50|23691.74|23571.74|23692.75|23572.75|23692.78|23572.78|23690.86|23570.86|10
1635305760000|2021-10-27 03:36:00|23692.33|23572.33|23690.88|23570.88|23692.33|23572.33|23690.22|23570.22|9
1635305770000|2021-10-27 03:36:10|23690.47|23570.47|23691.17|23571.17|23691.9|23571.9|23690.47|23570.47|10
1635305780000|2021-10-27 03:36:20|23690.86|23570.86|23690.59|23570.59|23692.09|23572.09|23690.59|23570.59|10
1635305790000|2021-10-27 03:36:30|23690.48|23570.48|23691.43|23571.43|23691.43|23571.43|23689.82|23569.82|10
1635305800000|2021-10-27 03:36:40|23691.55|23571.55|23690.57|23570.57|23691.55|23571.55|23690.09|23570.09|9
1635305810000|2021-10-27 03:36:50|23690.49|23570.49|23688.19|23568.19|23690.78|23570.78|23687.86|23567.86|10
1635305820000|2021-10-27 03:37:00|23688.39|23568.39|23687.5|23567.5|23688.55|23568.55|23687.5|23567.5|10
1635305830000|2021-10-27 03:37:10|23687.68|23567.68|23686.33|23566.33|23687.68|23567.68|23686.03|23566.03|10
1635305840000|2021-10-27 03:37:20|23687.15|23567.15|23686.46|23566.46|23687.15|23567.15|23685.9|23565.9|10
1635305850000|2021-10-27 03:37:30|23685.89|23565.89|23686.33|23566.33|23686.33|23566.33|23684.94|23564.94|10
1635305860000|2021-10-27 03:37:40|23686.96|23566.96|23686.21|23566.21|23686.96|23566.96|23685.45|23565.45|10
1635305870000|2021-10-27 03:37:50|23687.31|23567.31|23685.08|23565.08|23687.36|23567.36|23685.08|23565.08|10
1635305880000|2021-10-27 03:38:00|23685.06|23565.06|23684.13|23564.13|23686.05|23566.05|23684.09|23564.09|10
1635305890000|2021-10-27 03:38:10|23683.65|23563.65|23682.43|23562.43|23683.74|23563.74|23682.12|23562.12|10
1635305900000|2021-10-27 03:38:20|23683.41|23563.41|23683.9|23563.9|23683.9|23563.9|23683.02|23563.02|10
1635305910000|2021-10-27 03:38:30|23683.89|23563.89|23685.1|23565.1|23685.1|23565.1|23683.89|23563.89|10
1635305920000|2021-10-27 03:38:40|23685.13|23565.13|23688.04|23568.04|23688.04|23568.04|23685.13|23565.13|10
1635305930000|2021-10-27 03:38:50|23687.83|23567.83|23684.69|23564.69|23687.83|23567.83|23684.08|23564.08|10
1635305940000|2021-10-27 03:39:00|23684.61|23564.61|23682.55|23562.55|23684.61|23564.61|23682.45|23562.45|10
1635305950000|2021-10-27 03:39:10|23682.25|23562.25|23682.28|23562.28|23683|23563|23681.99|23561.99|10
1635305960000|2021-10-27 03:39:20|23682.47|23562.47|23678.42|23558.42|23682.47|23562.47|23678.42|23558.42|10
1635305970000|2021-10-27 03:39:30|23677.91|23557.91|23676.02|23556.02|23678.01|23558.01|23676.01|23556.01|10
1635305980000|2021-10-27 03:39:40|23675.82|23555.82|23674.82|23554.82|23676.06|23556.06|23674.1|23554.1|10
1635305990000|2021-10-27 03:39:50|23674.77|23554.77|23676.57|23556.57|23676.57|23556.57|23674.61|23554.61|10
1635306000000|2021-10-27 03:40:00|23676.98|23556.98|23676.12|23556.12|23676.98|23556.98|23675.87|23555.87|9
1635306010000|2021-10-27 03:40:10|23676.09|23556.09|23675.55|23555.55|23676.09|23556.09|23673.21|23553.21|10
1635306020000|2021-10-27 03:40:20|23675.72|23555.72|23677.01|23557.01|23677.95|23557.95|23675.57|23555.57|10
1635306030000|2021-10-27 03:40:30|23676.99|23556.99|23674.98|23554.98|23676.99|23556.99|23674.84|23554.84|10
1635306040000|2021-10-27 03:40:40|23675.49|23555.49|23674.77|23554.77|23676.27|23556.27|23674.43|23554.43|10
1635306050000|2021-10-27 03:40:50|23674.62|23554.62|23672.64|23552.64|23674.62|23554.62|23672.64|23552.64|10
1635306060000|2021-10-27 03:41:00|23672.54|23552.54|23670.49|23550.49|23672.64|23552.64|23670.49|23550.49|10
1635306070000|2021-10-27 03:41:10|23671.99|23551.99|23672.06|23552.06|23672.55|23552.55|23671.07|23551.07|10
1635306080000|2021-10-27 03:41:20|23672.35|23552.35|23671.14|23551.14|23672.52|23552.52|23670.91|23550.91|10
1635306090000|2021-10-27 03:41:30|23671.89|23551.89|23675.27|23555.27|23675.31|23555.31|23671.89|23551.89|9
1635306100000|2021-10-27 03:41:40|23675.98|23555.98|23676.6|23556.6|23677.3|23557.3|23675.98|23555.98|10
1635306110000|2021-10-27 03:41:50|23676.61|23556.61|23675.93|23555.93|23677.14|23557.14|23675.91|23555.91|10
1635306120000|2021-10-27 03:42:00|23675.34|23555.34|23673.37|23553.37|23675.34|23555.34|23673.37|23553.37|10
1635306130000|2021-10-27 03:42:10|23673.27|23553.27|23670.99|23550.99|23673.27|23553.27|23670.99|23550.99|9
1635306140000|2021-10-27 03:42:20|23670.96|23550.96|23671.22|23551.22|23672.43|23552.43|23670.95|23550.95|10
1635306150000|2021-10-27 03:42:30|23671.05|23551.05|23673.38|23553.38|23673.52|23553.52|23671.05|23551.05|10
1635306160000|2021-10-27 03:42:40|23673.81|23553.81|23675.37|23555.37|23675.37|23555.37|23673.7|23553.7|8
1635306170000|2021-10-27 03:42:50|23675.87|23555.87|23679.32|23559.32|23679.32|23559.32|23675.87|23555.87|10
1635306180000|2021-10-27 03:43:00|23679.75|23559.75|23682.05|23562.05|23682.14|23562.14|23679.34|23559.34|10
1635306190000|2021-10-27 03:43:10|23682.34|23562.34|23681.37|23561.37|23683.06|23563.06|23681.37|23561.37|10
1635306200000|2021-10-27 03:43:20|23681.5|23561.5|23679.65|23559.65|23681.5|23561.5|23679.65|23559.65|10
1635306210000|2021-10-27 03:43:30|23679.01|23559.01|23672.53|23552.53|23679.01|23559.01|23672.53|23552.53|10
1635306220000|2021-10-27 03:43:40|23673.61|23553.61|23670.01|23550.01|23673.61|23553.61|23670.01|23550.01|10
1635306230000|2021-10-27 03:43:50|23669.7|23549.7|23670.14|23550.14|23670.65|23550.65|23668.75|23548.75|10
1635306240000|2021-10-27 03:44:00|23670.41|23550.41|23668.42|23548.42|23670.5|23550.5|23667.65|23547.65|10
1635306250000|2021-10-27 03:44:10|23668.41|23548.41|23666.61|23546.61|23668.41|23548.41|23666.61|23546.61|9
1635306260000|2021-10-27 03:44:20|23666.66|23546.66|23667.32|23547.32|23667.92|23547.92|23665.98|23545.98|10
1635306270000|2021-10-27 03:44:30|23667.47|23547.47|23667.13|23547.13|23667.47|23547.47|23666.06|23546.06|10
1635306280000|2021-10-27 03:44:40|23666.95|23546.95|23668.88|23548.88|23668.88|23548.88|23666.79|23546.79|9
1635306290000|2021-10-27 03:44:50|23668.87|23548.87|23668.25|23548.25|23669.29|23549.29|23668.25|23548.25|10
1635306300000|2021-10-27 03:45:00|23668.36|23548.36|23670.67|23550.67|23670.67|23550.67|23667.87|23547.87|10
1635306310000|2021-10-27 03:45:10|23671.07|23551.07|23674.43|23554.43|23674.63|23554.63|23671.07|23551.07|10
1635306320000|2021-10-27 03:45:20|23674.44|23554.44|23675.64|23555.64|23675.71|23555.71|23674.32|23554.32|9
1635306330000|2021-10-27 03:45:30|23675.85|23555.85|23681.34|23561.34|23682.63|23562.63|23675.85|23555.85|10
1635306340000|2021-10-27 03:45:40|23681.66|23561.66|23683.33|23563.33|23683.84|23563.84|23681.66|23561.66|10
1635306350000|2021-10-27 03:45:50|23683.19|23563.19|23683.32|23563.32|23684.99|23564.99|23683.19|23563.19|10
1635306360000|2021-10-27 03:46:00|23682.98|23562.98|23681.48|23561.48|23684.12|23564.12|23681.48|23561.48|10
1635306370000|2021-10-27 03:46:10|23680.66|23560.66|23679.45|23559.45|23681.59|23561.59|23679.45|23559.45|10
1635306380000|2021-10-27 03:46:20|23679.44|23559.44|23678.4|23558.4|23679.44|23559.44|23678.4|23558.4|10
1635306390000|2021-10-27 03:46:30|23677.24|23557.24|23676.84|23556.84|23678.43|23558.43|23676.8|23556.8|10
1635306400000|2021-10-27 03:46:40|23676.79|23556.79|23676.02|23556.02|23678.19|23558.19|23676.02|23556.02|10
1635306410000|2021-10-27 03:46:50|23676.03|23556.03|23673.4|23553.4|23676.03|23556.03|23673.4|23553.4|10
1635306420000|2021-10-27 03:47:00|23674.44|23554.44|23678.94|23558.94|23678.94|23558.94|23674.44|23554.44|10
1635306430000|2021-10-27 03:47:10|23678.12|23558.12|23678.23|23558.23|23679.45|23559.45|23678.12|23558.12|9
1635306440000|2021-10-27 03:47:20|23679.29|23559.29|23677.96|23557.96|23679.29|23559.29|23677.75|23557.75|10
1635306450000|2021-10-27 03:47:30|23678.25|23558.25|23678.8|23558.8|23679.28|23559.28|23677.89|23557.89|9
1635306460000|2021-10-27 03:47:40|23679.97|23559.97|23681.33|23561.33|23681.33|23561.33|23679.97|23559.97|9
1635306470000|2021-10-27 03:47:50|23680.8|23560.8|23681.03|23561.03|23681.03|23561.03|23680.44|23560.44|10
1635306480000|2021-10-27 03:48:00|23681.44|23561.44|23680.43|23560.43|23682.48|23562.48|23680.43|23560.43|10
1635306490000|2021-10-27 03:48:10|23680.32|23560.32|23680.42|23560.42|23680.48|23560.48|23679.7|23559.7|9
1635306500000|2021-10-27 03:48:20|23680.39|23560.39|23680.34|23560.34|23681.29|23561.29|23680.04|23560.04|10
1635306510000|2021-10-27 03:48:30|23680.65|23560.65|23681.75|23561.75|23681.75|23561.75|23680.47|23560.47|10
1635306520000|2021-10-27 03:48:40|23681.81|23561.81|23679.24|23559.24|23681.81|23561.81|23679.12|23559.12|10
1635306530000|2021-10-27 03:48:50|23679.63|23559.63|23678.61|23558.61|23679.63|23559.63|23678.61|23558.61|10
1635306540000|2021-10-27 03:49:00|23678.31|23558.31|23679.66|23559.66|23680.02|23560.02|23677.44|23557.44|10
1635306550000|2021-10-27 03:49:10|23679.9|23559.9|23678.75|23558.75|23679.9|23559.9|23678.24|23558.24|10
1635306560000|2021-10-27 03:49:20|23679.14|23559.14|23677.1|23557.1|23679.14|23559.14|23677.1|23557.1|9
1635306570000|2021-10-27 03:49:30|23677.03|23557.03|23675.73|23555.73|23677.99|23557.99|23675.73|23555.73|10
1635306580000|2021-10-27 03:49:40|23676.95|23556.95|23676.66|23556.66|23677.11|23557.11|23676.63|23556.63|8
1635306590000|2021-10-27 03:49:50|23676.56|23556.56|23677.59|23557.59|23678.22|23558.22|23676.51|23556.51|10
1635306600000|2021-10-27 03:50:00|23675.98|23555.98|23676.42|23556.42|23676.74|23556.74|23675.36|23555.36|9
1635306610000|2021-10-27 03:50:10|23676.69|23556.69|23678.82|23558.82|23678.82|23558.82|23676.69|23556.69|10
1635306620000|2021-10-27 03:50:20|23679.39|23559.39|23678.86|23558.86|23679.76|23559.76|23678.7|23558.7|10
1635306630000|2021-10-27 03:50:30|23678.82|23558.82|23680.27|23560.27|23680.35|23560.35|23678.82|23558.82|10
1635306640000|2021-10-27 03:50:40|23680.08|23560.08|23681.58|23561.58|23681.98|23561.98|23680.08|23560.08|10
1635306650000|2021-10-27 03:50:50|23682.15|23562.15|23683.26|23563.26|23683.26|23563.26|23681.04|23561.04|10
1635306660000|2021-10-27 03:51:00|23683.47|23563.47|23687.5|23567.5|23687.5|23567.5|23683.47|23563.47|10
1635306670000|2021-10-27 03:51:10|23687.37|23567.37|23688.93|23568.93|23689.47|23569.47|23687.37|23567.37|10
1635306680000|2021-10-27 03:51:20|23688.95|23568.95|23686.57|23566.57|23689.5|23569.5|23686.57|23566.57|10
1635306690000|2021-10-27 03:51:30|23686.2|23566.2|23684.68|23564.68|23686.2|23566.2|23684.68|23564.68|10
1635306700000|2021-10-27 03:51:40|23684.58|23564.58|23682.85|23562.85|23684.58|23564.58|23682.73|23562.73|10
1635306710000|2021-10-27 03:51:50|23682.04|23562.04|23684.45|23564.45|23684.45|23564.45|23682.04|23562.04|10
1635306720000|2021-10-27 03:52:00|23684.9|23564.9|23690.17|23570.17|23690.17|23570.17|23684.9|23564.9|10
1635306730000|2021-10-27 03:52:10|23688.84|23568.84|23687.91|23567.91|23690.95|23570.95|23687.91|23567.91|10
1635306740000|2021-10-27 03:52:20|23688.39|23568.39|23688.9|23568.9|23688.9|23568.9|23687.57|23567.57|10
1635306750000|2021-10-27 03:52:30|23689.76|23569.76|23690.23|23570.23|23690.35|23570.35|23689.41|23569.41|10
1635306760000|2021-10-27 03:52:40|23693.76|23573.76|23698.59|23578.59|23698.59|23578.59|23693.76|23573.76|9
1635306770000|2021-10-27 03:52:50|23699.79|23579.79|23701.15|23581.15|23701.15|23581.15|23698.76|23578.76|10
1635306780000|2021-10-27 03:53:00|23699.85|23579.85|23702.07|23582.07|23702.07|23582.07|23699.85|23579.85|10
1635306790000|2021-10-27 03:53:10|23702.35|23582.35|23701.54|23581.54|23702.5|23582.5|23701.1|23581.1|10
1635306800000|2021-10-27 03:53:20|23701.75|23581.75|23702.63|23582.63|23702.98|23582.98|23701.75|23581.75|8
1635306810000|2021-10-27 03:53:30|23702.44|23582.44|23702.9|23582.9|23702.9|23582.9|23702.3|23582.3|10
1635306820000|2021-10-27 03:53:40|23702.95|23582.95|23704.24|23584.24|23704.36|23584.36|23702.95|23582.95|7
1635306830000|2021-10-27 03:53:50|23704.71|23584.71|23706.25|23586.25|23706.25|23586.25|23704.66|23584.66|10
1635306840000|2021-10-27 03:54:00|23706.51|23586.51|23705.11|23585.11|23706.63|23586.63|23704.85|23584.85|10
1635306850000|2021-10-27 03:54:10|23705.36|23585.36|23706.44|23586.44|23706.58|23586.58|23705.22|23585.22|10
1635306860000|2021-10-27 03:54:20|23705.85|23585.85|23704.52|23584.52|23705.97|23585.97|23704.38|23584.38|10
1635306870000|2021-10-27 03:54:30|23703.99|23583.99|23699.18|23579.18|23704.01|23584.01|23699.18|23579.18|10
1635306880000|2021-10-27 03:54:40|23699.2|23579.2|23698.99|23578.99|23699.2|23579.2|23698.54|23578.54|8
1635306890000|2021-10-27 03:54:50|23699.55|23579.55|23701.04|23581.04|23701.04|23581.04|23699.19|23579.19|10
1635306900000|2021-10-27 03:55:00|23701.31|23581.31|23700.61|23580.61|23702.7|23582.7|23700.61|23580.61|10
1635306910000|2021-10-27 03:55:10|23700.52|23580.52|23697.63|23577.63|23700.52|23580.52|23697.51|23577.51|10
1635306920000|2021-10-27 03:55:20|23697.7|23577.7|23699.77|23579.77|23699.93|23579.93|23697.7|23577.7|10
1635306930000|2021-10-27 03:55:30|23700.14|23580.14|23703.11|23583.11|23703.11|23583.11|23700.07|23580.07|10
1635306940000|2021-10-27 03:55:40|23704.13|23584.13|23705.42|23585.42|23705.91|23585.91|23704.13|23584.13|10
1635306950000|2021-10-27 03:55:50|23705.13|23585.13|23705.16|23585.16|23706.72|23586.72|23704.54|23584.54|10
1635306960000|2021-10-27 03:56:00|23704.92|23584.92|23705.15|23585.15|23705.5|23585.5|23704.6|23584.6|10
1635306970000|2021-10-27 03:56:10|23705.03|23585.03|23706.07|23586.07|23706.99|23586.99|23705.03|23585.03|10
1635306980000|2021-10-27 03:56:20|23705.01|23585.01|23704.88|23584.88|23705.62|23585.62|23703.8|23583.8|10
1635306990000|2021-10-27 03:56:30|23705.05|23585.05|23704.22|23584.22|23705.05|23585.05|23703.63|23583.63|9
1635307000000|2021-10-27 03:56:40|23704.34|23584.34|23704.98|23584.98|23704.98|23584.98|23704.22|23584.22|10
1635307010000|2021-10-27 03:56:50|23704.79|23584.79|23705.67|23585.67|23705.76|23585.76|23704.43|23584.43|10
1635307020000|2021-10-27 03:57:00|23705.39|23585.39|23702.25|23582.25|23705.52|23585.52|23701.81|23581.81|10
1635307030000|2021-10-27 03:57:10|23702.11|23582.11|23701.72|23581.72|23704.74|23584.74|23701.65|23581.65|10
1635307040000|2021-10-27 03:57:20|23701.78|23581.78|23704.61|23584.61|23704.61|23584.61|23701.37|23581.37|10
1635307050000|2021-10-27 03:57:30|23705.19|23585.19|23713.13|23593.13|23713.13|23593.13|23705.19|23585.19|10
1635307060000|2021-10-27 03:57:40|23713.06|23593.06|23710.99|23590.99|23713.17|23593.17|23710.79|23590.79|10
1635307070000|2021-10-27 03:57:50|23711.1|23591.1|23708.79|23588.79|23711.71|23591.71|23708.79|23588.79|10
1635307080000|2021-10-27 03:58:00|23708.82|23588.82|23707.88|23587.88|23708.82|23588.82|23706.73|23586.73|10
1635307090000|2021-10-27 03:58:10|23707.74|23587.74|23707.8|23587.8|23707.8|23587.8|23706.67|23586.67|10
1635307100000|2021-10-27 03:58:20|23707.84|23587.84|23706.52|23586.52|23707.86|23587.86|23706.52|23586.52|10
1635307110000|2021-10-27 03:58:30|23706.63|23586.63|23704.57|23584.57|23706.63|23586.63|23704.57|23584.57|10
1635307120000|2021-10-27 03:58:40|23704.73|23584.73|23700.25|23580.25|23705.65|23585.65|23700.25|23580.25|10
1635307130000|2021-10-27 03:58:50|23699.82|23579.82|23695.15|23575.15|23699.82|23579.82|23695.15|23575.15|10
1635307140000|2021-10-27 03:59:00|23695.07|23575.07|23696.22|23576.22|23696.22|23576.22|23695.07|23575.07|10
1635307150000|2021-10-27 03:59:10|23696.24|23576.24|23694.54|23574.54|23696.24|23576.24|23693.39|23573.39|10
1635307160000|2021-10-27 03:59:20|23694.62|23574.62|23692.74|23572.74|23694.62|23574.62|23692.43|23572.43|10
1635307170000|2021-10-27 03:59:30|23692.55|23572.55|23685.58|23565.58|23692.55|23572.55|23685.58|23565.58|10
1635307180000|2021-10-27 03:59:40|23685.24|23565.24|23684.85|23564.85|23685.54|23565.54|23684.56|23564.56|10
1635307190000|2021-10-27 03:59:50|23685.07|23565.07|23684.25|23564.25|23685.6|23565.6|23684.25|23564.25|9
1635307200000|2021-10-27 04:00:00|23684.54|23564.54|23685.37|23565.37|23685.37|23565.37|23684.05|23564.05|9
1635307210000|2021-10-27 04:00:10|23685.97|23565.97|23679.47|23559.47|23685.97|23565.97|23679.47|23559.47|10
1635307220000|2021-10-27 04:00:20|23679.22|23559.22|23677.15|23557.15|23679.74|23559.74|23677.15|23557.15|10
1635307230000|2021-10-27 04:00:30|23676.77|23556.77|23675.64|23555.64|23676.89|23556.89|23674.71|23554.71|10
1635307240000|2021-10-27 04:00:40|23675.65|23555.65|23677.18|23557.18|23678.69|23558.69|23675.65|23555.65|10
1635307250000|2021-10-27 04:00:50|23677.94|23557.94|23679.73|23559.73|23681.35|23561.35|23677.94|23557.94|10
1635307260000|2021-10-27 04:01:00|23679.8|23559.8|23674.89|23554.89|23679.8|23559.8|23674.89|23554.89|10
1635307270000|2021-10-27 04:01:10|23674.78|23554.78|23674.48|23554.48|23674.78|23554.78|23672.8|23552.8|10
1635307280000|2021-10-27 04:01:20|23672.98|23552.98|23665.89|23545.89|23672.98|23552.98|23665.89|23545.89|10
1635307290000|2021-10-27 04:01:30|23664.8|23544.8|23663.72|23543.72|23664.8|23544.8|23663.38|23543.38|10
1635307300000|2021-10-27 04:01:40|23663.83|23543.83|23663.67|23543.67|23663.83|23543.83|23663.29|23543.29|10
1635307310000|2021-10-27 04:01:50|23663.48|23543.48|23661.05|23541.05|23663.51|23543.51|23660.75|23540.75|10
1635307320000|2021-10-27 04:02:00|23661.58|23541.58|23660.56|23540.56|23661.6|23541.6|23659.43|23539.43|10
1635307330000|2021-10-27 04:02:10|23661.32|23541.32|23659.85|23539.85|23661.32|23541.32|23659.65|23539.65|10
1635307340000|2021-10-27 04:02:20|23659.51|23539.51|23653.47|23533.47|23659.51|23539.51|23653.47|23533.47|10
1635307350000|2021-10-27 04:02:30|23653.5|23533.5|23651.81|23531.81|23653.5|23533.5|23650.61|23530.61|10
1635307360000|2021-10-27 04:02:40|23651.85|23531.85|23651.85|23531.85|23651.85|23531.85|23650.21|23530.21|10
1635307370000|2021-10-27 04:02:50|23651.61|23531.61|23650.36|23530.36|23651.61|23531.61|23649.59|23529.59|10
1635307380000|2021-10-27 04:03:00|23650.24|23530.24|23651.16|23531.16|23651.38|23531.38|23649.23|23529.23|10
1635307390000|2021-10-27 04:03:10|23650.55|23530.55|23655.4|23535.4|23655.4|23535.4|23650.55|23530.55|10
1635307400000|2021-10-27 04:03:20|23655.16|23535.16|23657.3|23537.3|23657.3|23537.3|23655.16|23535.16|10
1635307410000|2021-10-27 04:03:30|23657.34|23537.34|23656.66|23536.66|23657.48|23537.48|23656.12|23536.12|9
1635307420000|2021-10-27 04:03:40|23657.6|23537.6|23658.23|23538.23|23658.23|23538.23|23656.37|23536.37|10
1635307430000|2021-10-27 04:03:50|23658.42|23538.42|23658.26|23538.26|23658.76|23538.76|23658.26|23538.26|9
1635307440000|2021-10-27 04:04:00|23662.29|23542.29|23665.67|23545.67|23665.7|23545.7|23662.29|23542.29|10
1635307450000|2021-10-27 04:04:10|23666.12|23546.12|23668.48|23548.48|23669.06|23549.06|23666.04|23546.04|10
1635307460000|2021-10-27 04:04:20|23668.42|23548.42|23670.28|23550.28|23671.44|23551.44|23667.33|23547.33|10
1635307470000|2021-10-27 04:04:30|23670.52|23550.52|23673.4|23553.4|23673.4|23553.4|23670.52|23550.52|9
1635307480000|2021-10-27 04:04:40|23673.62|23553.62|23673.74|23553.74|23675.72|23555.72|23673.62|23553.62|10
1635307490000|2021-10-27 04:04:50|23673.82|23553.82|23673.83|23553.83|23674.68|23554.68|23673.39|23553.39|10
1635307500000|2021-10-27 04:05:00|23673.54|23553.54|23676.7|23556.7|23676.77|23556.77|23673.54|23553.54|10
1635307510000|2021-10-27 04:05:10|23676.5|23556.5|23673.49|23553.49|23676.5|23556.5|23673.49|23553.49|9
1635307520000|2021-10-27 04:05:20|23673.78|23553.78|23675.56|23555.56|23675.94|23555.94|23673.78|23553.78|9
1635307530000|2021-10-27 04:05:30|23676.33|23556.33|23677.93|23557.93|23677.93|23557.93|23675.59|23555.59|10
1635307540000|2021-10-27 04:05:40|23677.87|23557.87|23677.97|23557.97|23678.45|23558.45|23677.22|23557.22|10
1635307550000|2021-10-27 04:05:50|23677.85|23557.85|23677.49|23557.49|23677.85|23557.85|23676.4|23556.4|10
1635307560000|2021-10-27 04:06:00|23677.63|23557.63|23678.16|23558.16|23678.22|23558.22|23677.54|23557.54|9
1635307570000|2021-10-27 04:06:10|23678.4|23558.4|23683.27|23563.27|23683.27|23563.27|23678.4|23558.4|10
1635307580000|2021-10-27 04:06:20|23683.11|23563.11|23686.76|23566.76|23686.76|23566.76|23683.11|23563.11|10
1635307590000|2021-10-27 04:06:30|23686.72|23566.72|23698.71|23578.71|23698.71|23578.71|23686.72|23566.72|10
1635307600000|2021-10-27 04:06:40|23700.28|23580.28|23710.52|23590.52|23710.52|23590.52|23700.28|23580.28|10
1635307610000|2021-10-27 04:06:50|23710.59|23590.59|23712.05|23592.05|23712.74|23592.74|23710.59|23590.59|10
1635307620000|2021-10-27 04:07:00|23712.73|23592.73|23714.45|23594.45|23714.45|23594.45|23711.15|23591.15|10
1635307630000|2021-10-27 04:07:10|23714.42|23594.42|23714.31|23594.31|23716.74|23596.74|23713.18|23593.18|10
1635307640000|2021-10-27 04:07:20|23714.75|23594.75|23712.97|23592.97|23714.77|23594.77|23712.97|23592.97|10
1635307650000|2021-10-27 04:07:30|23712.92|23592.92|23715.36|23595.36|23716.03|23596.03|23712.69|23592.69|10
1635307660000|2021-10-27 04:07:40|23715.38|23595.38|23717.95|23597.95|23717.95|23597.95|23715.38|23595.38|10
1635307670000|2021-10-27 04:07:50|23718.56|23598.56|23719.08|23599.08|23719.14|23599.14|23718.24|23598.24|9
1635307680000|2021-10-27 04:08:00|23718.97|23598.97|23711.05|23591.05|23719.22|23599.22|23711.05|23591.05|10
1635307690000|2021-10-27 04:08:10|23710.59|23590.59|23719.67|23599.67|23719.67|23599.67|23710.59|23590.59|10
1635307700000|2021-10-27 04:08:20|23719.64|23599.64|23714.81|23594.81|23719.88|23599.88|23714.81|23594.81|10
1635307710000|2021-10-27 04:08:30|23715.05|23595.05|23717.45|23597.45|23717.45|23597.45|23715.05|23595.05|10
1635307720000|2021-10-27 04:08:40|23717.46|23597.46|23719.79|23599.79|23719.79|23599.79|23715.96|23595.96|10
1635307730000|2021-10-27 04:08:50|23719.83|23599.83|23720.96|23600.96|23721.18|23601.18|23719.83|23599.83|10
1635307740000|2021-10-27 04:09:00|23721.22|23601.22|23722.74|23602.74|23722.82|23602.82|23721.22|23601.22|10
1635307750000|2021-10-27 04:09:10|23722.3|23602.3|23721.22|23601.22|23723.12|23603.12|23720.81|23600.81|10
1635307760000|2021-10-27 04:09:20|23722.7|23602.7|23720.04|23600.04|23722.7|23602.7|23720.04|23600.04|10
1635307770000|2021-10-27 04:09:30|23720.1|23600.1|23721.44|23601.44|23721.85|23601.85|23719.82|23599.82|10
1635307780000|2021-10-27 04:09:40|23721.27|23601.27|23724|23604|23724.06|23604.06|23720.75|23600.75|10
1635307790000|2021-10-27 04:09:50|23724.41|23604.41|23725.28|23605.28|23725.28|23605.28|23724.29|23604.29|10
1635307800000|2021-10-27 04:10:00|23725.47|23605.47|23726.2|23606.2|23726.2|23606.2|23724.79|23604.79|10
1635307810000|2021-10-27 04:10:10|23725.13|23605.13|23726.55|23606.55|23726.55|23606.55|23725.1|23605.1|10
1635307820000|2021-10-27 04:10:20|23725.63|23605.63|23718.92|23598.92|23725.63|23605.63|23718.92|23598.92|10
1635307830000|2021-10-27 04:10:30|23718.39|23598.39|23718.92|23598.92|23719.29|23599.29|23718.34|23598.34|10
1635307840000|2021-10-27 04:10:40|23718.25|23598.25|23714.27|23594.27|23718.38|23598.38|23714.27|23594.27|10
1635307850000|2021-10-27 04:10:50|23713.21|23593.21|23707.15|23587.15|23713.21|23593.21|23707.06|23587.06|10
1635307860000|2021-10-27 04:11:00|23704.88|23584.88|23699.52|23579.52|23704.88|23584.88|23699.52|23579.52|10
1635307870000|2021-10-27 04:11:10|23699.63|23579.63|23698.27|23578.27|23700.11|23580.11|23697.92|23577.92|10
1635307880000|2021-10-27 04:11:20|23698.48|23578.48|23696.28|23576.28|23698.78|23578.78|23696.28|23576.28|10
1635307890000|2021-10-27 04:11:30|23695.4|23575.4|23688.98|23568.98|23695.4|23575.4|23687.35|23567.35|10
1635307900000|2021-10-27 04:11:40|23689.62|23569.62|23679.01|23559.01|23689.62|23569.62|23678.18|23558.18|10
1635307910000|2021-10-27 04:11:50|23678.4|23558.4|23677.74|23557.74|23679.09|23559.09|23676.64|23556.64|10
1635307920000|2021-10-27 04:12:00|23677.44|23557.44|23676.26|23556.26|23679.99|23559.99|23676.26|23556.26|10
1635307930000|2021-10-27 04:12:10|23676.64|23556.64|23673.65|23553.65|23676.64|23556.64|23673.44|23553.44|10
1635307940000|2021-10-27 04:12:20|23674.61|23554.61|23671.4|23551.4|23674.97|23554.97|23671.4|23551.4|10
1635307950000|2021-10-27 04:12:30|23671.66|23551.66|23674|23554|23674.65|23554.65|23671.66|23551.66|10
1635307960000|2021-10-27 04:12:40|23675.57|23555.57|23671.06|23551.06|23675.57|23555.57|23671.06|23551.06|10
1635307970000|2021-10-27 04:12:50|23670.85|23550.85|23671.5|23551.5|23671.84|23551.84|23670.23|23550.23|10
1635307980000|2021-10-27 04:13:00|23670.64|23550.64|23672.35|23552.35|23672.64|23552.64|23670.48|23550.48|10
1635307990000|2021-10-27 04:13:10|23671.77|23551.77|23669.45|23549.45|23671.91|23551.91|23669.45|23549.45|10
1635308000000|2021-10-27 04:13:20|23670.09|23550.09|23665.27|23545.27|23670.09|23550.09|23665.27|23545.27|10
1635308010000|2021-10-27 04:13:30|23665.35|23545.35|23665.59|23545.59|23665.81|23545.81|23665.23|23545.23|10
1635308020000|2021-10-27 04:13:40|23665.84|23545.84|23665.13|23545.13|23665.84|23545.84|23664.95|23544.95|10
1635308030000|2021-10-27 04:13:50|23664.74|23544.74|23662.13|23542.13|23664.74|23544.74|23662.13|23542.13|10
1635308040000|2021-10-27 04:14:00|23662.12|23542.12|23662.69|23542.69|23662.69|23542.69|23661.04|23541.04|10
1635308050000|2021-10-27 04:14:10|23662.5|23542.5|23662.88|23542.88|23663.34|23543.34|23662.11|23542.11|10
1635308060000|2021-10-27 04:14:20|23663.21|23543.21|23666.29|23546.29|23666.29|23546.29|23663.21|23543.21|10
1635308070000|2021-10-27 04:14:30|23666.48|23546.48|23668.21|23548.21|23668.56|23548.56|23666.48|23546.48|10
1635308080000|2021-10-27 04:14:40|23667.86|23547.86|23668.7|23548.7|23668.7|23548.7|23667.33|23547.33|9
1635308090000|2021-10-27 04:14:50|23668.26|23548.26|23667.17|23547.17|23668.56|23548.56|23666.89|23546.89|10
1635308100000|2021-10-27 04:15:00|23666.29|23546.29|23666.49|23546.49|23667.41|23547.41|23665.59|23545.59|10
1635308110000|2021-10-27 04:15:10|23667.73|23547.73|23670.47|23550.47|23681.13|23561.13|23667.73|23547.73|10
1635308120000|2021-10-27 04:15:20|23669.87|23549.87|23667.12|23547.12|23675.59|23555.59|23666.83|23546.83|10
1635308130000|2021-10-27 04:15:30|23668.17|23548.17|23665.14|23545.14|23670.87|23550.87|23665.14|23545.14|10
1635308140000|2021-10-27 04:15:40|23666.18|23546.18|23669.31|23549.31|23670.36|23550.36|23666.18|23546.18|10
1635308150000|2021-10-27 04:15:50|23672.26|23552.26|23666.07|23546.07|23672.47|23552.47|23664.95|23544.95|10
1635308160000|2021-10-27 04:16:00|23666.64|23546.64|23672.92|23552.92|23672.92|23552.92|23665.11|23545.11|10
1635308170000|2021-10-27 04:16:10|23674.45|23554.45|23676.58|23556.58|23680.28|23560.28|23674.45|23554.45|10
1635308180000|2021-10-27 04:16:20|23677.18|23557.18|23671.38|23551.38|23677.18|23557.18|23671.38|23551.38|10
1635308190000|2021-10-27 04:16:30|23671.22|23551.22|23674.59|23554.59|23674.59|23554.59|23669.51|23549.51|10
1635308200000|2021-10-27 04:16:40|23673.4|23553.4|23683.18|23563.18|23683.18|23563.18|23673.4|23553.4|10
1635308210000|2021-10-27 04:16:50|23686.76|23566.76|23701.49|23581.49|23702.32|23582.32|23686.76|23566.76|10
1635308220000|2021-10-27 04:17:00|23704.42|23584.42|23696.19|23576.19|23704.42|23584.42|23695.2|23575.2|10
1635308230000|2021-10-27 04:17:10|23695.8|23575.8|23720.99|23600.99|23722.65|23602.65|23695.8|23575.8|10
1635308240000|2021-10-27 04:17:20|23721.66|23601.66|23727.57|23607.57|23728.05|23608.05|23719.66|23599.66|10
1635308250000|2021-10-27 04:17:30|23729.08|23609.08|23747.25|23627.25|23747.25|23627.25|23729.08|23609.08|10
1635308260000|2021-10-27 04:17:40|23747.59|23627.59|23751.05|23631.05|23758.22|23638.22|23747.59|23627.59|10
1635308270000|2021-10-27 04:17:50|23751.24|23631.24|23759.55|23639.55|23759.88|23639.88|23751.24|23631.24|10
1635308280000|2021-10-27 04:18:00|23759.72|23639.72|23762.79|23642.79|23762.79|23642.79|23758.85|23638.85|10
1635308290000|2021-10-27 04:18:10|23763.35|23643.35|23760.96|23640.96|23769.95|23649.95|23760.96|23640.96|10
1635308300000|2021-10-27 04:18:20|23761.35|23641.35|23763.22|23643.22|23763.22|23643.22|23758.72|23638.72|9
1635308310000|2021-10-27 04:18:30|23763.58|23643.58|23771.1|23651.1|23771.1|23651.1|23760.47|23640.47|10
1635308320000|2021-10-27 04:18:40|23772.01|23652.01|23770.91|23650.91|23772.81|23652.81|23769.83|23649.83|10
1635308330000|2021-10-27 04:18:50|23770.68|23650.68|23771.37|23651.37|23771.81|23651.81|23767.9|23647.9|10
1635308340000|2021-10-27 04:19:00|23772.85|23652.85|23778.53|23658.53|23778.53|23658.53|23772.85|23652.85|10
1635308350000|2021-10-27 04:19:10|23778.74|23658.74|23783|23663|23783|23663|23778.74|23658.74|9
1635308360000|2021-10-27 04:19:20|23781.69|23661.69|23789.38|23669.38|23789.38|23669.38|23781.69|23661.69|10
1635308370000|2021-10-27 04:19:30|23790.66|23670.66|23799.01|23679.01|23799.1|23679.1|23790.66|23670.66|10
1635308380000|2021-10-27 04:19:40|23797.9|23677.9|23793.2|23673.2|23797.9|23677.9|23793.2|23673.2|10
1635308390000|2021-10-27 04:19:50|23793.1|23673.1|23793.43|23673.43|23793.43|23673.43|23792.25|23672.25|10
1635308400000|2021-10-27 04:20:00|23793.68|23673.68|23789.9|23669.9|23793.68|23673.68|23789.9|23669.9|10
1635308410000|2021-10-27 04:20:10|23789.68|23669.68|23790.96|23670.96|23791.48|23671.48|23789.68|23669.68|10
1635308420000|2021-10-27 04:20:20|23790.37|23670.37|23788.21|23668.21|23790.37|23670.37|23787.03|23667.03|10
1635308430000|2021-10-27 04:20:30|23789.04|23669.04|23795.52|23675.52|23795.52|23675.52|23789.04|23669.04|10
1635308440000|2021-10-27 04:20:40|23795.49|23675.49|23803.25|23683.25|23803.25|23683.25|23795.49|23675.49|10
1635308450000|2021-10-27 04:20:50|23806.96|23686.96|23809.87|23689.87|23810.31|23690.31|23806.19|23686.19|10
1635308460000|2021-10-27 04:21:00|23809.65|23689.65|23816.72|23696.72|23816.72|23696.72|23809.4|23689.4|10
1635308470000|2021-10-27 04:21:10|23817.12|23697.12|23821.37|23701.37|23821.37|23701.37|23817.06|23697.06|10
1635308480000|2021-10-27 04:21:20|23819.38|23699.38|23817.35|23697.35|23819.76|23699.76|23817.35|23697.35|10
1635308490000|2021-10-27 04:21:30|23817.63|23697.63|23822.31|23702.31|23822.31|23702.31|23817.08|23697.08|10
1635308500000|2021-10-27 04:21:40|23822.26|23702.26|23818.89|23698.89|23822.26|23702.26|23818.29|23698.29|10
1635308510000|2021-10-27 04:21:50|23819.51|23699.51|23830.14|23710.14|23830.14|23710.14|23819.51|23699.51|10
1635308520000|2021-10-27 04:22:00|23829.56|23709.56|23830.75|23710.75|23832.88|23712.88|23829.56|23709.56|10
1635308530000|2021-10-27 04:22:10|23830.83|23710.83|23833.61|23713.61|23834.37|23714.37|23830.83|23710.83|10
1635308540000|2021-10-27 04:22:20|23834.09|23714.09|23837.14|23717.14|23837.14|23717.14|23831.97|23711.97|10
1635308550000|2021-10-27 04:22:30|23837.22|23717.22|23847.76|23727.76|23847.91|23727.91|23837.22|23717.22|10
1635308560000|2021-10-27 04:22:40|23847.59|23727.59|23858.93|23738.93|23858.93|23738.93|23847.59|23727.59|10
1635308570000|2021-10-27 04:22:50|23859.53|23739.53|23855.82|23735.82|23859.53|23739.53|23855.82|23735.82|10
1635308580000|2021-10-27 04:23:00|23855.07|23735.07|23855.33|23735.33|23855.33|23735.33|23851.4|23731.4|10
1635308590000|2021-10-27 04:23:10|23856.08|23736.08|23859.95|23739.95|23861.01|23741.01|23856.08|23736.08|10
1635308600000|2021-10-27 04:23:20|23860.74|23740.74|23858.99|23738.99|23862.2|23742.2|23858.99|23738.99|10
1635308610000|2021-10-27 04:23:30|23858.73|23738.73|23865.07|23745.07|23865.07|23745.07|23858.73|23738.73|10
1635308620000|2021-10-27 04:23:40|23864.9|23744.9|23870.65|23750.65|23870.65|23750.65|23864.65|23744.65|10
1635308630000|2021-10-27 04:23:50|23871.04|23751.04|23872.84|23752.84|23873.98|23753.98|23871.04|23751.04|10
1635308640000|2021-10-27 04:24:00|23871.57|23751.57|23869.5|23749.5|23871.57|23751.57|23868.63|23748.63|10
1635308650000|2021-10-27 04:24:10|23869.09|23749.09|23874.71|23754.71|23874.71|23754.71|23869.09|23749.09|10
1635308660000|2021-10-27 04:24:20|23874.75|23754.75|23874.55|23754.55|23876.53|23756.53|23874.4|23754.4|10
1635308670000|2021-10-27 04:24:30|23874.5|23754.5|23874.5|23754.5|23874.5|23754.5|23872.78|23752.78|10
1635308680000|2021-10-27 04:24:40|23874.18|23754.18|23877.95|23757.95|23877.95|23757.95|23871.65|23751.65|10
1635308690000|2021-10-27 04:24:50|23877.39|23757.39|23879.51|23759.51|23879.51|23759.51|23875.58|23755.58|10
1635308700000|2021-10-27 04:25:00|23879.98|23759.98|23880.12|23760.12|23882.14|23762.14|23879.98|23759.98|10
1635308710000|2021-10-27 04:25:10|23879.02|23759.02|23880.25|23760.25|23880.69|23760.69|23879.02|23759.02|10
1635308720000|2021-10-27 04:25:20|23879.77|23759.77|23887.69|23767.69|23887.73|23767.73|23879.77|23759.77|10
1635308730000|2021-10-27 04:25:30|23890.68|23770.68|23899.42|23779.42|23899.42|23779.42|23890.68|23770.68|10
1635308740000|2021-10-27 04:25:40|23899.94|23779.94|23894.22|23774.22|23899.94|23779.94|23893.3|23773.3|10
1635308750000|2021-10-27 04:25:50|23893.73|23773.73|23896.27|23776.27|23896.27|23776.27|23893.33|23773.33|10
1635308760000|2021-10-27 04:26:00|23895.9|23775.9|23898.69|23778.69|23898.97|23778.97|23895.9|23775.9|10
1635308770000|2021-10-27 04:26:10|23899.32|23779.32|23898.87|23778.87|23901.72|23781.72|23897.98|23777.98|10
1635308780000|2021-10-27 04:26:20|23898.26|23778.26|23899.35|23779.35|23900.34|23780.34|23897.6|23777.6|10
1635308790000|2021-10-27 04:26:30|23900.76|23780.76|23902.66|23782.66|23902.66|23782.66|23900.28|23780.28|10
1635308800000|2021-10-27 04:26:40|23902.78|23782.78|23903.23|23783.23|23903.85|23783.85|23902|23782|10
1635308810000|2021-10-27 04:26:50|23903.27|23783.27|23908.87|23788.87|23908.87|23788.87|23903.27|23783.27|10
1635308820000|2021-10-27 04:27:00|23907.1|23787.1|23904.96|23784.96|23907.1|23787.1|23903.2|23783.2|10
1635308830000|2021-10-27 04:27:10|23905.15|23785.15|23906.7|23786.7|23906.7|23786.7|23904.51|23784.51|10
1635308840000|2021-10-27 04:27:20|23905.76|23785.76|23905.73|23785.73|23906.1|23786.1|23903.77|23783.77|10
1635308850000|2021-10-27 04:27:30|23906.16|23786.16|23906.99|23786.99|23909.25|23789.25|23906.16|23786.16|10
1635308860000|2021-10-27 04:27:40|23907.62|23787.62|23903.62|23783.62|23907.62|23787.62|23902.88|23782.88|10
1635308870000|2021-10-27 04:27:50|23901.85|23781.85|23893.38|23773.38|23901.85|23781.85|23893.38|23773.38|10
1635308880000|2021-10-27 04:28:00|23893.28|23773.28|23894.55|23774.55|23895.22|23775.22|23893.28|23773.28|10
1635308890000|2021-10-27 04:28:10|23896.14|23776.14|23889.3|23769.3|23896.14|23776.14|23889.3|23769.3|10
1635308900000|2021-10-27 04:28:20|23888.04|23768.04|23895.59|23775.59|23895.59|23775.59|23887.96|23767.96|10
1635308910000|2021-10-27 04:28:30|23895.08|23775.08|23897.83|23777.83|23897.9|23777.9|23895.08|23775.08|10
1635308920000|2021-10-27 04:28:40|23898.43|23778.43|23896.37|23776.37|23899.32|23779.32|23896.33|23776.33|9
1635308930000|2021-10-27 04:28:50|23895.33|23775.33|23898.56|23778.56|23898.56|23778.56|23895|23775|10
1635308940000|2021-10-27 04:29:00|23899.82|23779.82|23899.94|23779.94|23900.18|23780.18|23898.79|23778.79|10
1635308950000|2021-10-27 04:29:10|23899.83|23779.83|23902.51|23782.51|23902.51|23782.51|23899.81|23779.81|10
1635308960000|2021-10-27 04:29:20|23902.4|23782.4|23905.32|23785.32|23905.32|23785.32|23902.4|23782.4|10
1635308970000|2021-10-27 04:29:30|23904.92|23784.92|23909.89|23789.89|23909.89|23789.89|23904.92|23784.92|10
1635308980000|2021-10-27 04:29:40|23910.14|23790.14|23911.96|23791.96|23911.96|23791.96|23910.03|23790.03|10
1635308990000|2021-10-27 04:29:50|23912.23|23792.23|23914.51|23794.51|23915.84|23795.84|23912.23|23792.23|10
1635309000000|2021-10-27 04:30:00|23916.25|23796.25|23921.32|23801.32|23921.32|23801.32|23916.25|23796.25|10
1635309010000|2021-10-27 04:30:10|23921.78|23801.78|23926.32|23806.32|23926.56|23806.56|23921.78|23801.78|10
1635309020000|2021-10-27 04:30:20|23926.95|23806.95|23926.09|23806.09|23928.32|23808.32|23925.66|23805.66|10
1635309030000|2021-10-27 04:30:30|23925.33|23805.33|23921.57|23801.57|23925.33|23805.33|23921.57|23801.57|10
1635309040000|2021-10-27 04:30:40|23922.11|23802.11|23922.19|23802.19|23922.19|23802.19|23920.15|23800.15|10
1635309050000|2021-10-27 04:30:50|23921.83|23801.83|23923.36|23803.36|23923.36|23803.36|23921.51|23801.51|10
1635309060000|2021-10-27 04:31:00|23923.41|23803.41|23923.34|23803.34|23925.14|23805.14|23923.31|23803.31|10
1635309070000|2021-10-27 04:31:10|23923.76|23803.76|23926.49|23806.49|23926.49|23806.49|23923.06|23803.06|10
1635309080000|2021-10-27 04:31:20|23925.86|23805.86|23926.57|23806.57|23926.74|23806.74|23924.45|23804.45|9
1635309090000|2021-10-27 04:31:30|23928.35|23808.35|23927.09|23807.09|23928.35|23808.35|23926.86|23806.86|10
1635309100000|2021-10-27 04:31:40|23926.8|23806.8|23927.23|23807.23|23927.96|23807.96|23926.14|23806.14|10
1635309110000|2021-10-27 04:31:50|23927.29|23807.29|23931.65|23811.65|23931.65|23811.65|23927.29|23807.29|10
1635309120000|2021-10-27 04:32:00|23930.39|23810.39|23934.45|23814.45|23934.45|23814.45|23930.39|23810.39|10
1635309130000|2021-10-27 04:32:10|23936.65|23816.65|23936.76|23816.76|23937.61|23817.61|23936.13|23816.13|10
1635309140000|2021-10-27 04:32:20|23935.34|23815.34|23932.74|23812.74|23935.68|23815.68|23932.74|23812.74|10
1635309150000|2021-10-27 04:32:30|23931.62|23811.62|23929.88|23809.88|23931.62|23811.62|23929.47|23809.47|10
1635309160000|2021-10-27 04:32:40|23930.25|23810.25|23931.07|23811.07|23931.98|23811.98|23930.01|23810.01|10
1635309170000|2021-10-27 04:32:50|23931.67|23811.67|23925.63|23805.63|23931.83|23811.83|23925.63|23805.63|10
1635309180000|2021-10-27 04:33:00|23924.52|23804.52|23922.77|23802.77|23925.69|23805.69|23922.25|23802.25|10
1635309190000|2021-10-27 04:33:10|23922.72|23802.72|23924.78|23804.78|23924.78|23804.78|23922.31|23802.31|10
1635309200000|2021-10-27 04:33:20|23923.87|23803.87|23925.63|23805.63|23926.68|23806.68|23923.71|23803.71|10
1635309210000|2021-10-27 04:33:30|23926.56|23806.56|23924.92|23804.92|23926.56|23806.56|23924.24|23804.24|10
1635309220000|2021-10-27 04:33:40|23925.03|23805.03|23924.11|23804.11|23925.03|23805.03|23919.83|23799.83|10
1635309230000|2021-10-27 04:33:50|23923.57|23803.57|23925.24|23805.24|23926.93|23806.93|23923.57|23803.57|10
1635309240000|2021-10-27 04:34:00|23926.34|23806.34|23931.72|23811.72|23931.72|23811.72|23926.22|23806.22|10
1635309250000|2021-10-27 04:34:10|23934.33|23814.33|23936.41|23816.41|23936.63|23816.63|23934.33|23814.33|10
1635309260000|2021-10-27 04:34:20|23937.52|23817.52|23941.43|23821.43|23941.43|23821.43|23937.52|23817.52|10
1635309270000|2021-10-27 04:34:30|23941.52|23821.52|23938.54|23818.54|23941.52|23821.52|23938.53|23818.53|10
1635309280000|2021-10-27 04:34:40|23938.25|23818.25|23937.02|23817.02|23938.37|23818.37|23936.82|23816.82|10
1635309290000|2021-10-27 04:34:50|23936.07|23816.07|23932.62|23812.62|23936.07|23816.07|23932.62|23812.62|10
1635309300000|2021-10-27 04:35:00|23933.83|23813.83|23934.13|23814.13|23934.13|23814.13|23932.89|23812.89|10
1635309310000|2021-10-27 04:35:10|23934.78|23814.78|23935.11|23815.11|23937.61|23817.61|23934.78|23814.78|10
1635309320000|2021-10-27 04:35:20|23933.82|23813.82|23933.56|23813.56|23935.82|23815.82|23933.56|23813.56|10
1635309330000|2021-10-27 04:35:30|23932.62|23812.62|23932.72|23812.72|23933.06|23813.06|23931.58|23811.58|10
1635309340000|2021-10-27 04:35:40|23932.66|23812.66|23932.26|23812.26|23932.91|23812.91|23931.84|23811.84|10
1635309350000|2021-10-27 04:35:50|23932.66|23812.66|23933.06|23813.06|23933.4|23813.4|23932.66|23812.66|9
1635309360000|2021-10-27 04:36:00|23932.79|23812.79|23936.77|23816.77|23936.77|23816.77|23932.79|23812.79|10
1635309370000|2021-10-27 04:36:10|23936.79|23816.79|23939.23|23819.23|23939.29|23819.29|23936.65|23816.65|10
1635309380000|2021-10-27 04:36:20|23939.24|23819.24|23940.94|23820.94|23941.33|23821.33|23939.24|23819.24|10
1635309390000|2021-10-27 04:36:30|23941.08|23821.08|23941|23821|23941.59|23821.59|23940.01|23820.01|10
1635309400000|2021-10-27 04:36:40|23940.69|23820.69|23943.84|23823.84|23943.84|23823.84|23940.24|23820.24|10
1635309410000|2021-10-27 04:36:50|23942.98|23822.98|23946.21|23826.21|23947.25|23827.25|23941.19|23821.19|10
1635309420000|2021-10-27 04:37:00|23946.6|23826.6|23952.67|23832.67|23952.67|23832.67|23946.02|23826.02|10
1635309430000|2021-10-27 04:37:10|23952|23832|23956.59|23836.59|23957.05|23837.05|23952|23832|10
1635309440000|2021-10-27 04:37:20|23955.19|23835.19|23958.9|23838.9|23958.9|23838.9|23955.19|23835.19|10
1635309450000|2021-10-27 04:37:30|23959.25|23839.25|23961.25|23841.25|23961.56|23841.56|23958.52|23838.52|10
1635309460000|2021-10-27 04:37:40|23961.33|23841.33|23959.25|23839.25|23961.49|23841.49|23959.25|23839.25|10
1635309470000|2021-10-27 04:37:50|23958.97|23838.97|23956.1|23836.1|23959.04|23839.04|23956.1|23836.1|10
1635309480000|2021-10-27 04:38:00|23957.41|23837.41|23953.16|23833.16|23957.41|23837.41|23950.57|23830.57|10
1635309490000|2021-10-27 04:38:10|23952.64|23832.64|23957.63|23837.63|23957.63|23837.63|23952.64|23832.64|10
1635309500000|2021-10-27 04:38:20|23956.88|23836.88|23948.77|23828.77|23956.94|23836.94|23948.77|23828.77|10
1635309510000|2021-10-27 04:38:30|23948.18|23828.18|23944.68|23824.68|23948.18|23828.18|23943.54|23823.54|10
1635309520000|2021-10-27 04:38:40|23945.72|23825.72|23943.07|23823.07|23945.72|23825.72|23943.03|23823.03|10
1635309530000|2021-10-27 04:38:50|23942.89|23822.89|23941.97|23821.97|23943.31|23823.31|23938.94|23818.94|10
1635309540000|2021-10-27 04:39:00|23941.54|23821.54|23950.04|23830.04|23950.74|23830.74|23941.54|23821.54|10
1635309550000|2021-10-27 04:39:10|23950.15|23830.15|23956.16|23836.16|23956.16|23836.16|23949.56|23829.56|10
1635309560000|2021-10-27 04:39:20|23957.14|23837.14|23960.96|23840.96|23960.99|23840.99|23956.32|23836.32|9
1635309570000|2021-10-27 04:39:30|23959.9|23839.9|23959.31|23839.31|23963.82|23843.82|23959.31|23839.31|10
1635309580000|2021-10-27 04:39:40|23958.69|23838.69|23957.62|23837.62|23959.33|23839.33|23957.62|23837.62|10
1635309590000|2021-10-27 04:39:50|23956.55|23836.55|23951.84|23831.84|23956.55|23836.55|23950.36|23830.36|10
1635309600000|2021-10-27 04:40:00|23951.6|23831.6|23948.77|23828.77|23951.84|23831.84|23948.77|23828.77|10
1635309610000|2021-10-27 04:40:10|23950.22|23830.22|23950.21|23830.21|23952.09|23832.09|23949.03|23829.03|10
1635309620000|2021-10-27 04:40:20|23950.48|23830.48|23942.92|23822.92|23950.48|23830.48|23942.92|23822.92|10
1635309630000|2021-10-27 04:40:30|23943.04|23823.04|23942.4|23822.4|23943.4|23823.4|23941.38|23821.38|10
1635309640000|2021-10-27 04:40:40|23941.23|23821.23|23944.19|23824.19|23944.19|23824.19|23940.83|23820.83|9
1635309650000|2021-10-27 04:40:50|23943.28|23823.28|23945.43|23825.43|23945.43|23825.43|23943.02|23823.02|10
1635309660000|2021-10-27 04:41:00|23945.3|23825.3|23942.47|23822.47|23945.3|23825.3|23941.68|23821.68|9
1635309670000|2021-10-27 04:41:10|23943.08|23823.08|23942.79|23822.79|23944.07|23824.07|23942.21|23822.21|10
1635309680000|2021-10-27 04:41:20|23943.7|23823.7|23942.44|23822.44|23944.37|23824.37|23942.44|23822.44|10
1635309690000|2021-10-27 04:41:30|23940.1|23820.1|23931.98|23811.98|23940.1|23820.1|23931.98|23811.98|10
1635309700000|2021-10-27 04:41:40|23930.78|23810.78|23931.32|23811.32|23931.32|23811.32|23929.75|23809.75|10
1635309710000|2021-10-27 04:41:50|23931.51|23811.51|23933.35|23813.35|23933.43|23813.43|23931.17|23811.17|10
1635309720000|2021-10-27 04:42:00|23933.21|23813.21|23935.18|23815.18|23935.18|23815.18|23930.79|23810.79|10
1635309730000|2021-10-27 04:42:10|23937.84|23817.84|23941.28|23821.28|23941.47|23821.47|23936.99|23816.99|10
1635309740000|2021-10-27 04:42:20|23940.9|23820.9|23942.69|23822.69|23943.45|23823.45|23940.8|23820.8|10
1635309750000|2021-10-27 04:42:30|23942.06|23822.06|23949.27|23829.27|23949.64|23829.64|23942.06|23822.06|10
1635309760000|2021-10-27 04:42:40|23949.28|23829.28|23949.95|23829.95|23951.92|23831.92|23949.28|23829.28|10
1635309770000|2021-10-27 04:42:50|23949.74|23829.74|23948.34|23828.34|23950.8|23830.8|23948.16|23828.16|10
1635309780000|2021-10-27 04:43:00|23947.66|23827.66|23945.87|23825.87|23947.66|23827.66|23945.87|23825.87|10
1635309790000|2021-10-27 04:43:10|23945.07|23825.07|23949|23829|23949|23829|23944|23824|10
1635309800000|2021-10-27 04:43:20|23949.28|23829.28|23952.47|23832.47|23953.42|23833.42|23948.7|23828.7|10
1635309810000|2021-10-27 04:43:30|23954.08|23834.08|23956.38|23836.38|23956.38|23836.38|23953.18|23833.18|10
1635309820000|2021-10-27 04:43:40|23956.39|23836.39|23958.41|23838.41|23958.41|23838.41|23956.03|23836.03|9
1635309830000|2021-10-27 04:43:50|23957.19|23837.19|23955.67|23835.67|23957.87|23837.87|23955.67|23835.67|9
1635309840000|2021-10-27 04:44:00|23955.53|23835.53|23953.3|23833.3|23956.44|23836.44|23953.27|23833.27|10
1635309850000|2021-10-27 04:44:10|23953.12|23833.12|23952.74|23832.74|23954.02|23834.02|23952.26|23832.26|10
1635309860000|2021-10-27 04:44:20|23953.44|23833.44|23952.7|23832.7|23954.17|23834.17|23952.47|23832.47|10
1635309870000|2021-10-27 04:44:30|23953.45|23833.45|23951.67|23831.67|23954.18|23834.18|23951.67|23831.67|9
1635309880000|2021-10-27 04:44:40|23951.74|23831.74|23949.75|23829.75|23951.74|23831.74|23949.21|23829.21|10
1635309890000|2021-10-27 04:44:50|23947.93|23827.93|23944.9|23824.9|23948.01|23828.01|23944.9|23824.9|10
1635309900000|2021-10-27 04:45:00|23944.59|23824.59|23940.49|23820.49|23944.59|23824.59|23940.49|23820.49|10
1635309910000|2021-10-27 04:45:10|23940.86|23820.86|23936.95|23816.95|23941.22|23821.22|23936.95|23816.95|10
1635309920000|2021-10-27 04:45:20|23937.31|23817.31|23935.44|23815.44|23937.31|23817.31|23933.8|23813.8|10
1635309930000|2021-10-27 04:45:30|23935.3|23815.3|23934.69|23814.69|23935.81|23815.81|23933.83|23813.83|10
1635309940000|2021-10-27 04:45:40|23933.86|23813.86|23934.68|23814.68|23935|23815|23933.51|23813.51|10
1635309950000|2021-10-27 04:45:50|23935.53|23815.53|23936.42|23816.42|23938.29|23818.29|23935.53|23815.53|10
1635309960000|2021-10-27 04:46:00|23936.26|23816.26|23937.11|23817.11|23937.13|23817.13|23936.26|23816.26|10
1635309970000|2021-10-27 04:46:10|23938.01|23818.01|23938.9|23818.9|23939.23|23819.23|23936.78|23816.78|10
1635309980000|2021-10-27 04:46:20|23939.24|23819.24|23939.91|23819.91|23939.91|23819.91|23939.24|23819.24|10
1635309990000|2021-10-27 04:46:30|23940.07|23820.07|23942.12|23822.12|23942.12|23822.12|23940.07|23820.07|10
1635310000000|2021-10-27 04:46:40|23942.55|23822.55|23952.89|23832.89|23952.89|23832.89|23942.55|23822.55|10
1635310010000|2021-10-27 04:46:50|23956.39|23836.39|23960.99|23840.99|23960.99|23840.99|23956.39|23836.39|10
1635310020000|2021-10-27 04:47:00|23960.74|23840.74|23964.11|23844.11|23964.11|23844.11|23960.74|23840.74|10
1635310030000|2021-10-27 04:47:10|23964.47|23844.47|23963.09|23843.09|23966.39|23846.39|23961.69|23841.69|10
1635310040000|2021-10-27 04:47:20|23963.3|23843.3|23961.31|23841.31|23963.3|23843.3|23961.31|23841.31|10
1635310050000|2021-10-27 04:47:30|23961.2|23841.2|23961.08|23841.08|23962.06|23842.06|23961.06|23841.06|10
1635310060000|2021-10-27 04:47:40|23961.46|23841.46|23966.61|23846.61|23966.64|23846.64|23961.46|23841.46|10
1635310070000|2021-10-27 04:47:50|23966.27|23846.27|23972.97|23852.97|23972.97|23852.97|23966.27|23846.27|10
1635310080000|2021-10-27 04:48:00|23973.18|23853.18|23970.7|23850.7|23973.34|23853.34|23970.7|23850.7|10
1635310090000|2021-10-27 04:48:10|23970.68|23850.68|23969.06|23849.06|23971.32|23851.32|23969.06|23849.06|10
1635310100000|2021-10-27 04:48:20|23969.31|23849.31|23965.16|23845.16|23969.95|23849.95|23965.16|23845.16|10
1635310110000|2021-10-27 04:48:30|23965.63|23845.63|23966.89|23846.89|23966.89|23846.89|23964.83|23844.83|10
1635310120000|2021-10-27 04:48:40|23967.24|23847.24|23969.97|23849.97|23972.03|23852.03|23967.24|23847.24|10
1635310130000|2021-10-27 04:48:50|23970.19|23850.19|23967.49|23847.49|23970.93|23850.93|23967.49|23847.49|10
1635310140000|2021-10-27 04:49:00|23968.08|23848.08|23963.58|23843.58|23968.08|23848.08|23963.58|23843.58|10
1635310150000|2021-10-27 04:49:10|23963.67|23843.67|23959.21|23839.21|23964.12|23844.12|23959.21|23839.21|10
1635310160000|2021-10-27 04:49:20|23959.14|23839.14|23956.18|23836.18|23959.14|23839.14|23956.18|23836.18|9
1635310170000|2021-10-27 04:49:30|23955.61|23835.61|23946.5|23826.5|23955.61|23835.61|23946.5|23826.5|9
1635310180000|2021-10-27 04:49:40|23946.92|23826.92|23943.19|23823.19|23946.92|23826.92|23943.19|23823.19|10
1635310190000|2021-10-27 04:49:50|23942.68|23822.68|23943.6|23823.6|23944.22|23824.22|23942.68|23822.68|10
1635310200000|2021-10-27 04:50:00|23944.16|23824.16|23943.63|23823.63|23944.16|23824.16|23942.49|23822.49|10
1635310210000|2021-10-27 04:50:10|23942.46|23822.46|23939.57|23819.57|23943.16|23823.16|23939.57|23819.57|10
1635310220000|2021-10-27 04:50:20|23939.37|23819.37|23938.28|23818.28|23939.83|23819.83|23938.28|23818.28|10
1635310230000|2021-10-27 04:50:30|23938.24|23818.24|23940.41|23820.41|23940.41|23820.41|23936.6|23816.6|10
1635310240000|2021-10-27 04:50:40|23940.31|23820.31|23936.88|23816.88|23940.31|23820.31|23936.88|23816.88|10
1635310250000|2021-10-27 04:50:50|23935.89|23815.89|23932.75|23812.75|23935.89|23815.89|23932.75|23812.75|10
1635310260000|2021-10-27 04:51:00|23931.27|23811.27|23927.74|23807.74|23931.44|23811.44|23927.74|23807.74|10
1635310270000|2021-10-27 04:51:10|23927.8|23807.8|23918.66|23798.66|23927.8|23807.8|23918.66|23798.66|10
1635310280000|2021-10-27 04:51:20|23915.83|23795.83|23915.3|23795.3|23917.3|23797.3|23915.14|23795.14|10
1635310290000|2021-10-27 04:51:30|23914.13|23794.13|23916.97|23796.97|23916.97|23796.97|23914.13|23794.13|10
1635310300000|2021-10-27 04:51:40|23918.04|23798.04|23923.57|23803.57|23923.57|23803.57|23918.04|23798.04|10
1635310310000|2021-10-27 04:51:50|23924|23804|23926.41|23806.41|23926.41|23806.41|23923.72|23803.72|10
1635310320000|2021-10-27 04:52:00|23926.29|23806.29|23926.54|23806.54|23927.65|23807.65|23925.86|23805.86|10
1635310330000|2021-10-27 04:52:10|23928.18|23808.18|23926.07|23806.07|23929.13|23809.13|23926.07|23806.07|10
1635310340000|2021-10-27 04:52:20|23926.06|23806.06|23927.42|23807.42|23927.42|23807.42|23923.92|23803.92|10
1635310350000|2021-10-27 04:52:30|23926.69|23806.69|23929.63|23809.63|23930.15|23810.15|23926.69|23806.69|9
1635310360000|2021-10-27 04:52:40|23930.04|23810.04|23932.37|23812.37|23932.37|23812.37|23929.82|23809.82|10
1635310370000|2021-10-27 04:52:50|23932.63|23812.63|23932.86|23812.86|23933.92|23813.92|23932.63|23812.63|10
1635310380000|2021-10-27 04:53:00|23932.16|23812.16|23933.33|23813.33|23933.43|23813.43|23931.21|23811.21|10
1635310390000|2021-10-27 04:53:10|23932.98|23812.98|23930.41|23810.41|23932.98|23812.98|23930.41|23810.41|10
1635310400000|2021-10-27 04:53:20|23929.87|23809.87|23928.86|23808.86|23932.5|23812.5|23928.86|23808.86|10
1635310410000|2021-10-27 04:53:30|23928.95|23808.95|23929.42|23809.42|23929.42|23809.42|23928.95|23808.95|9
1635310420000|2021-10-27 04:53:40|23929.23|23809.23|23927.23|23807.23|23929.29|23809.29|23927.23|23807.23|10
1635310430000|2021-10-27 04:53:50|23927.07|23807.07|23922.9|23802.9|23927.4|23807.4|23922.9|23802.9|10
1635310440000|2021-10-27 04:54:00|23922.83|23802.83|23920.73|23800.73|23922.83|23802.83|23920.73|23800.73|10
1635310450000|2021-10-27 04:54:10|23921.4|23801.4|23921.21|23801.21|23921.84|23801.84|23920.23|23800.23|10
1635310460000|2021-10-27 04:54:20|23920.61|23800.61|23917.23|23797.23|23920.79|23800.79|23917.21|23797.21|10
1635310470000|2021-10-27 04:54:30|23917.51|23797.51|23919.34|23799.34|23919.34|23799.34|23916.94|23796.94|9
1635310480000|2021-10-27 04:54:40|23919.36|23799.36|23919.75|23799.75|23920.47|23800.47|23918.44|23798.44|9
1635310490000|2021-10-27 04:54:50|23920.01|23800.01|23923.41|23803.41|23923.94|23803.94|23920.01|23800.01|10
1635310500000|2021-10-27 04:55:00|23923.61|23803.61|23925.61|23805.61|23925.8|23805.8|23923.61|23803.61|10
1635310510000|2021-10-27 04:55:10|23924.88|23804.88|23922.02|23802.02|23924.88|23804.88|23922.02|23802.02|10
1635310520000|2021-10-27 04:55:20|23921.89|23801.89|23922.17|23802.17|23922.17|23802.17|23920.33|23800.33|10
1635310530000|2021-10-27 04:55:30|23921.77|23801.77|23917.78|23797.78|23921.77|23801.77|23917.26|23797.26|10
1635310540000|2021-10-27 04:55:40|23916.43|23796.43|23915.57|23795.57|23916.72|23796.72|23915.57|23795.57|10
1635310550000|2021-10-27 04:55:50|23915.07|23795.07|23912.73|23792.73|23915.07|23795.07|23912.73|23792.73|10
1635310560000|2021-10-27 04:56:00|23912.15|23792.15|23912.21|23792.21|23912.96|23792.96|23910.54|23790.54|10
1635310570000|2021-10-27 04:56:10|23912.33|23792.33|23913.61|23793.61|23913.61|23793.61|23911.82|23791.82|10
1635310580000|2021-10-27 04:56:20|23914.2|23794.2|23915.31|23795.31|23915.33|23795.33|23914.12|23794.12|10
1635310590000|2021-10-27 04:56:30|23915.21|23795.21|23914.34|23794.34|23915.21|23795.21|23914.34|23794.34|10
1635310600000|2021-10-27 04:56:40|23914.24|23794.24|23913.66|23793.66|23914.86|23794.86|23913.66|23793.66|9
1635310610000|2021-10-27 04:56:50|23913.94|23793.94|23906.28|23786.28|23914.29|23794.29|23906.28|23786.28|10
1635310620000|2021-10-27 04:57:00|23905.5|23785.5|23922.95|23802.95|23922.95|23802.95|23904.24|23784.24|10
1635310630000|2021-10-27 04:57:10|23926.35|23806.35|23945.09|23825.09|23948.39|23828.39|23926.35|23806.35|10
1635310640000|2021-10-27 04:57:20|23947.93|23827.93|23940.91|23820.91|23947.93|23827.93|23940.91|23820.91|10
1635310650000|2021-10-27 04:57:30|23937.74|23817.74|23881.39|23761.39|23937.74|23817.74|23881.39|23761.39|10
1635310660000|2021-10-27 04:57:40|23884.29|23764.29|23882.33|23762.33|23884.29|23764.29|23876.18|23756.18|10
1635310670000|2021-10-27 04:57:50|23878.2|23758.2|23874.79|23754.79|23880.32|23760.32|23874.79|23754.79|10
1635310680000|2021-10-27 04:58:00|23870.45|23750.45|23865.62|23745.62|23870.45|23750.45|23861.33|23741.33|10
1635310690000|2021-10-27 04:58:10|23867.84|23747.84|23882.49|23762.49|23883.7|23763.7|23867.84|23747.84|10
1635310700000|2021-10-27 04:58:20|23883.62|23763.62|23891.09|23771.09|23891.09|23771.09|23883.62|23763.62|10
1635310710000|2021-10-27 04:58:30|23889.48|23769.48|23882.2|23762.2|23890.26|23770.26|23882.2|23762.2|10
1635310720000|2021-10-27 04:58:40|23881.34|23761.34|23887.36|23767.36|23888.68|23768.68|23881.34|23761.34|10
1635310730000|2021-10-27 04:58:50|23887.04|23767.04|23887.35|23767.35|23890.26|23770.26|23883.73|23763.73|10
1635310740000|2021-10-27 04:59:00|23885.22|23765.22|23889.62|23769.62|23889.62|23769.62|23873.93|23753.93|10
1635310750000|2021-10-27 04:59:10|23891.98|23771.98|23899.15|23779.15|23901.44|23781.44|23891.98|23771.98|10
1635310760000|2021-10-27 04:59:20|23895.58|23775.58|23876.7|23756.7|23896.53|23776.53|23876.7|23756.7|9
1635310770000|2021-10-27 04:59:30|23881.86|23761.86|23903.77|23783.77|23903.77|23783.77|23880.41|23760.41|10
1635310780000|2021-10-27 04:59:40|23904.13|23784.13|23904.81|23784.81|23911.6|23791.6|23901.78|23781.78|10
1635310790000|2021-10-27 04:59:50|23906.5|23786.5|23894.94|23774.94|23906.5|23786.5|23894.94|23774.94|10
1635310800000|2021-10-27 05:00:00|23899.64|23779.64|23906.55|23786.55|23910.01|23790.01|23895.31|23775.31|10
1635310810000|2021-10-27 05:00:10|23910.72|23790.72|23908.46|23788.46|23920.6|23800.6|23907.37|23787.37|10
1635310820000|2021-10-27 05:00:20|23909.05|23789.05|23914.08|23794.08|23914.08|23794.08|23907.47|23787.47|10
1635310830000|2021-10-27 05:00:30|23912.43|23792.43|23910.29|23790.29|23914.42|23794.42|23910.29|23790.29|10
1635310840000|2021-10-27 05:00:40|23908.82|23788.82|23917.58|23797.58|23917.58|23797.58|23908.09|23788.09|10
1635310850000|2021-10-27 05:00:50|23917.65|23797.65|23918.39|23798.39|23919.88|23799.88|23914.23|23794.23|10
1635310860000|2021-10-27 05:01:00|23920|23800|23937.75|23817.75|23937.75|23817.75|23920|23800|10
1635310870000|2021-10-27 05:01:10|23937.6|23817.6|23926.21|23806.21|23937.6|23817.6|23926.21|23806.21|10
1635310880000|2021-10-27 05:01:20|23921.55|23801.55|23908.92|23788.92|23922.26|23802.26|23908.92|23788.92|10
1635310890000|2021-10-27 05:01:30|23908.78|23788.78|23918.9|23798.9|23918.9|23798.9|23906.92|23786.92|10
1635310900000|2021-10-27 05:01:40|23919.06|23799.06|23925.36|23805.36|23926.9|23806.9|23919.06|23799.06|9
1635310910000|2021-10-27 05:01:50|23925.16|23805.16|23928.41|23808.41|23928.41|23808.41|23922.1|23802.1|10
1635310920000|2021-10-27 05:02:00|23930.04|23810.04|23923.42|23803.42|23930.99|23810.99|23923.42|23803.42|10
1635310930000|2021-10-27 05:02:10|23923.23|23803.23|23928.4|23808.4|23929.04|23809.04|23923.23|23803.23|10
1635310940000|2021-10-27 05:02:20|23928.43|23808.43|23931.6|23811.6|23934.95|23814.95|23928.43|23808.43|10
1635310950000|2021-10-27 05:02:30|23931|23811|23928.5|23808.5|23931|23811|23927.12|23807.12|10
1635310960000|2021-10-27 05:02:40|23926.7|23806.7|23932.97|23812.97|23932.97|23812.97|23926.21|23806.21|10
1635310970000|2021-10-27 05:02:50|23933.07|23813.07|23931.76|23811.76|23933.5|23813.5|23931.36|23811.36|10
1635310980000|2021-10-27 05:03:00|23930|23810|23926.27|23806.27|23930|23810|23925.58|23805.58|10
1635310990000|2021-10-27 05:03:10|23927.08|23807.08|23927.8|23807.8|23927.8|23807.8|23925.98|23805.98|9
1635311000000|2021-10-27 05:03:20|23926.56|23806.56|23923.66|23803.66|23926.56|23806.56|23921.7|23801.7|9
1635311010000|2021-10-27 05:03:30|23923.56|23803.56|23926.04|23806.04|23926.04|23806.04|23921.59|23801.59|10
1635311020000|2021-10-27 05:03:40|23926.75|23806.75|23933.01|23813.01|23933.01|23813.01|23926.75|23806.75|10
1635311030000|2021-10-27 05:03:50|23931.37|23811.37|23929.18|23809.18|23931.97|23811.97|23928.17|23808.17|10
1635311040000|2021-10-27 05:04:00|23929.84|23809.84|23927.51|23807.51|23930.23|23810.23|23927.51|23807.51|10
1635311050000|2021-10-27 05:04:10|23927.76|23807.76|23923.53|23803.53|23927.76|23807.76|23923.53|23803.53|10
1635311060000|2021-10-27 05:04:20|23922.89|23802.89|23923.6|23803.6|23925.89|23805.89|23922.87|23802.87|10
1635311070000|2021-10-27 05:04:30|23923.7|23803.7|23920.19|23800.19|23924.09|23804.09|23920.19|23800.19|10
1635311080000|2021-10-27 05:04:40|23920.25|23800.25|23917.72|23797.72|23921.12|23801.12|23917.72|23797.72|10
1635311090000|2021-10-27 05:04:50|23916.36|23796.36|23916.65|23796.65|23917.26|23797.26|23915.76|23795.76|10
1635311100000|2021-10-27 05:05:00|23916.97|23796.97|23917.16|23797.16|23918.2|23798.2|23916.73|23796.73|10
1635311110000|2021-10-27 05:05:10|23918.23|23798.23|23917.26|23797.26|23918.69|23798.69|23917.26|23797.26|10
1635311120000|2021-10-27 05:05:20|23915.79|23795.79|23918.51|23798.51|23919.4|23799.4|23915.79|23795.79|9
1635311130000|2021-10-27 05:05:30|23918.73|23798.73|23921.22|23801.22|23921.22|23801.22|23918.73|23798.73|10
1635311140000|2021-10-27 05:05:40|23921.29|23801.29|23921.41|23801.41|23922.79|23802.79|23920.47|23800.47|10
1635311150000|2021-10-27 05:05:50|23921.64|23801.64|23922.5|23802.5|23922.5|23802.5|23921.27|23801.27|10
1635311160000|2021-10-27 05:06:00|23921.64|23801.64|23922.14|23802.14|23922.7|23802.7|23921.56|23801.56|10
1635311170000|2021-10-27 05:06:10|23921.46|23801.46|23915.74|23795.74|23921.46|23801.46|23915.3|23795.3|10
1635311180000|2021-10-27 05:06:20|23916.23|23796.23|23915.82|23795.82|23916.23|23796.23|23914.95|23794.95|10
1635311190000|2021-10-27 05:06:30|23917.41|23797.41|23915.9|23795.9|23917.41|23797.41|23915.7|23795.7|10
1635311200000|2021-10-27 05:06:40|23916.86|23796.86|23916.7|23796.7|23917.25|23797.25|23916.1|23796.1|10
1635311210000|2021-10-27 05:06:50|23915.49|23795.49|23915.99|23795.99|23916.33|23796.33|23914.62|23794.62|10
1635311220000|2021-10-27 05:07:00|23915.51|23795.51|23914.89|23794.89|23915.51|23795.51|23914.52|23794.52|10
1635311230000|2021-10-27 05:07:10|23914.92|23794.92|23913.31|23793.31|23914.92|23794.92|23912.93|23792.93|10
1635311240000|2021-10-27 05:07:20|23912.82|23792.82|23912.14|23792.14|23912.89|23792.89|23911.71|23791.71|10
1635311250000|2021-10-27 05:07:30|23914.57|23794.57|23914.73|23794.73|23914.79|23794.79|23913.93|23793.93|10
1635311260000|2021-10-27 05:07:40|23913.9|23793.9|23915.23|23795.23|23915.57|23795.57|23913.58|23793.58|10
1635311270000|2021-10-27 05:07:50|23914.62|23794.62|23915.37|23795.37|23915.82|23795.82|23914.49|23794.49|10
1635311280000|2021-10-27 05:08:00|23916.85|23796.85|23915.79|23795.79|23917.84|23797.84|23915.79|23795.79|9
1635311290000|2021-10-27 05:08:10|23914.31|23794.31|23914.95|23794.95|23915.11|23795.11|23913.94|23793.94|10
1635311300000|2021-10-27 05:08:20|23915.03|23795.03|23917.4|23797.4|23917.4|23797.4|23915.03|23795.03|9
1635311310000|2021-10-27 05:08:30|23917.13|23797.13|23916.2|23796.2|23918.18|23798.18|23916.2|23796.2|10
1635311320000|2021-10-27 05:08:40|23916.35|23796.35|23920.37|23800.37|23920.37|23800.37|23913.85|23793.85|10
1635311330000|2021-10-27 05:08:50|23920.61|23800.61|23923.57|23803.57|23923.57|23803.57|23920.61|23800.61|10
1635311340000|2021-10-27 05:09:00|23923.37|23803.37|23924.02|23804.02|23924.02|23804.02|23921.23|23801.23|10
1635311350000|2021-10-27 05:09:10|23924.43|23804.43|23924.31|23804.31|23924.56|23804.56|23923.52|23803.52|9
1635311360000|2021-10-27 05:09:20|23924.48|23804.48|23923.64|23803.64|23924.81|23804.81|23923.64|23803.64|10
1635311370000|2021-10-27 05:09:30|23923.79|23803.79|23923.78|23803.78|23924.89|23804.89|23923.78|23803.78|10
1635311380000|2021-10-27 05:09:40|23923.19|23803.19|23919.98|23799.98|23923.44|23803.44|23919.98|23799.98|10
1635311390000|2021-10-27 05:09:50|23919.36|23799.36|23918.07|23798.07|23919.51|23799.51|23918.07|23798.07|10
1635311400000|2021-10-27 05:10:00|23918.03|23798.03|23918.02|23798.02|23919.24|23799.24|23917.7|23797.7|10
1635311410000|2021-10-27 05:10:10|23918.54|23798.54|23919.06|23799.06|23919.06|23799.06|23917.65|23797.65|9
1635311420000|2021-10-27 05:10:20|23919.85|23799.85|23919.51|23799.51|23920.76|23800.76|23919.51|23799.51|10
1635311430000|2021-10-27 05:10:30|23919.13|23799.13|23919.44|23799.44|23920.27|23800.27|23919.08|23799.08|10
1635311440000|2021-10-27 05:10:40|23919.45|23799.45|23917.11|23797.11|23919.45|23799.45|23917.11|23797.11|9
1635311450000|2021-10-27 05:10:50|23917.19|23797.19|23919.23|23799.23|23919.23|23799.23|23916.34|23796.34|10
1635311460000|2021-10-27 05:11:00|23919.01|23799.01|23921.91|23801.91|23922.32|23802.32|23919.01|23799.01|10
1635311470000|2021-10-27 05:11:10|23921.19|23801.19|23931.99|23811.99|23932.1|23812.1|23921.19|23801.19|10
1635311480000|2021-10-27 05:11:20|23934.14|23814.14|23941.54|23821.54|23943.25|23823.25|23934.14|23814.14|10
1635311490000|2021-10-27 05:11:30|23940.57|23820.57|23945|23825|23945.37|23825.37|23940.07|23820.07|10
1635311500000|2021-10-27 05:11:40|23946.36|23826.36|23947|23827|23948.05|23828.05|23946.36|23826.36|9
1635311510000|2021-10-27 05:11:50|23945.85|23825.85|23946|23826|23947.48|23827.48|23945.79|23825.79|10
1635311520000|2021-10-27 05:12:00|23945.81|23825.81|23944.44|23824.44|23945.81|23825.81|23944.01|23824.01|10
1635311530000|2021-10-27 05:12:10|23945.42|23825.42|23944.61|23824.61|23946.51|23826.51|23944.49|23824.49|9
1635311540000|2021-10-27 05:12:20|23946.15|23826.15|23945.17|23825.17|23946.26|23826.26|23944.48|23824.48|10
1635311550000|2021-10-27 05:12:30|23944.59|23824.59|23943.92|23823.92|23945.39|23825.39|23942.99|23822.99|10
1635311560000|2021-10-27 05:12:40|23943.15|23823.15|23946.95|23826.95|23946.95|23826.95|23943.15|23823.15|10
1635311570000|2021-10-27 05:12:50|23947.14|23827.14|23950.51|23830.51|23950.51|23830.51|23947.11|23827.11|9
1635311580000|2021-10-27 05:13:00|23950.24|23830.24|23950.2|23830.2|23951.67|23831.67|23950.1|23830.1|10
1635311590000|2021-10-27 05:13:10|23951.73|23831.73|23953.03|23833.03|23953.03|23833.03|23950.61|23830.61|10
1635311600000|2021-10-27 05:13:20|23953.11|23833.11|23955.96|23835.96|23955.96|23835.96|23953.11|23833.11|9
1635311610000|2021-10-27 05:13:30|23956.8|23836.8|23954.04|23834.04|23956.8|23836.8|23954.04|23834.04|10
1635311620000|2021-10-27 05:13:40|23953.32|23833.32|23953.62|23833.62|23953.62|23833.62|23952.07|23832.07|10
1635311630000|2021-10-27 05:13:50|23952.87|23832.87|23953.26|23833.26|23953.93|23833.93|23952.58|23832.58|10
1635311640000|2021-10-27 05:14:00|23952.72|23832.72|23948.91|23828.91|23952.72|23832.72|23948.91|23828.91|9
1635311650000|2021-10-27 05:14:10|23948.38|23828.38|23945.79|23825.79|23948.38|23828.38|23945.79|23825.79|8
1635311660000|2021-10-27 05:14:20|23945.69|23825.69|23946.8|23826.8|23947.9|23827.9|23945.69|23825.69|9
1635311670000|2021-10-27 05:14:30|23946.73|23826.73|23948.55|23828.55|23948.74|23828.74|23946.7|23826.7|10
1635311680000|2021-10-27 05:14:40|23948.65|23828.65|23947.76|23827.76|23949.1|23829.1|23947.63|23827.63|10
1635311690000|2021-10-27 05:14:50|23947.04|23827.04|23947.23|23827.23|23948.27|23828.27|23947.04|23827.04|10
1635311700000|2021-10-27 05:15:00|23948.11|23828.11|23945.88|23825.88|23948.11|23828.11|23945.88|23825.88|9
1635311710000|2021-10-27 05:15:10|23945.84|23825.84|23942.15|23822.15|23945.84|23825.84|23942.15|23822.15|10
1635311720000|2021-10-27 05:15:20|23941.96|23821.96|23940.64|23820.64|23942.46|23822.46|23940.64|23820.64|9
1635311730000|2021-10-27 05:15:30|23940.55|23820.55|23938.01|23818.01|23940.55|23820.55|23938.01|23818.01|9
1635311740000|2021-10-27 05:15:40|23938.09|23818.09|23937.02|23817.02|23938.31|23818.31|23937.02|23817.02|10
1635311750000|2021-10-27 05:15:50|23937.03|23817.03|23936.35|23816.35|23937.03|23817.03|23935.76|23815.76|10
1635311760000|2021-10-27 05:16:00|23936.07|23816.07|23936.62|23816.62|23937.44|23817.44|23935.69|23815.69|10
1635311770000|2021-10-27 05:16:10|23937.05|23817.05|23937.19|23817.19|23938.08|23818.08|23937.05|23817.05|10
1635311780000|2021-10-27 05:16:20|23936.89|23816.89|23935.29|23815.29|23937.34|23817.34|23935.29|23815.29|9
1635311790000|2021-10-27 05:16:30|23935.25|23815.25|23931.62|23811.62|23935.67|23815.67|23931.37|23811.37|10
1635311800000|2021-10-27 05:16:40|23930.68|23810.68|23929.85|23809.85|23931.58|23811.58|23929.85|23809.85|10
1635311810000|2021-10-27 05:16:50|23930.87|23810.87|23927.11|23807.11|23930.87|23810.87|23927.11|23807.11|10
1635311820000|2021-10-27 05:17:00|23927|23807|23927.42|23807.42|23928.27|23808.27|23927|23807|10
1635311830000|2021-10-27 05:17:10|23927.17|23807.17|23926.76|23806.76|23927.17|23807.17|23925.47|23805.47|10
1635311840000|2021-10-27 05:17:20|23925.93|23805.93|23924.77|23804.77|23925.93|23805.93|23923.87|23803.87|10
1635311850000|2021-10-27 05:17:30|23923.57|23803.57|23923.03|23803.03|23924.1|23804.1|23923.03|23803.03|10
1635311860000|2021-10-27 05:17:40|23923.4|23803.4|23921.75|23801.75|23923.65|23803.65|23921.75|23801.75|10
1635311870000|2021-10-27 05:17:50|23921.16|23801.16|23917.21|23797.21|23921.16|23801.16|23917.21|23797.21|9
1635311880000|2021-10-27 05:18:00|23916.98|23796.98|23915.37|23795.37|23916.98|23796.98|23915.32|23795.32|10
1635311890000|2021-10-27 05:18:10|23915.06|23795.06|23915.7|23795.7|23916.19|23796.19|23913.9|23793.9|10
1635311900000|2021-10-27 05:18:20|23915.39|23795.39|23913.97|23793.97|23915.51|23795.51|23913.97|23793.97|10
1635311910000|2021-10-27 05:18:30|23915.1|23795.1|23915.13|23795.13|23915.25|23795.25|23913.68|23793.68|10
1635311920000|2021-10-27 05:18:40|23914.62|23794.62|23910.38|23790.38|23914.62|23794.62|23910.38|23790.38|10
1635311930000|2021-10-27 05:18:50|23910.37|23790.37|23910.85|23790.85|23911.26|23791.26|23910.36|23790.36|8
1635311940000|2021-10-27 05:19:00|23910.84|23790.84|23911.45|23791.45|23911.45|23791.45|23910.81|23790.81|9
1635311950000|2021-10-27 05:19:10|23911.1|23791.1|23910.79|23790.79|23912.09|23792.09|23910.45|23790.45|10
1635311960000|2021-10-27 05:19:20|23910.63|23790.63|23910.4|23790.4|23910.63|23790.63|23908.74|23788.74|10
1635311970000|2021-10-27 05:19:30|23910.38|23790.38|23909.92|23789.92|23910.47|23790.47|23908.93|23788.93|10
1635311980000|2021-10-27 05:19:40|23909.82|23789.82|23908.19|23788.19|23909.82|23789.82|23907.61|23787.61|10
1635311990000|2021-10-27 05:19:50|23908.17|23788.17|23907.94|23787.94|23908.59|23788.59|23906.89|23786.89|10
1635312000000|2021-10-27 05:20:00|23908.39|23788.39|23908.85|23788.85|23908.85|23788.85|23906.58|23786.58|10
1635312010000|2021-10-27 05:20:10|23908.24|23788.24|23908.28|23788.28|23908.48|23788.48|23907.35|23787.35|10
1635312020000|2021-10-27 05:20:20|23908.39|23788.39|23909.2|23789.2|23909.25|23789.25|23908.25|23788.25|10
1635312030000|2021-10-27 05:20:30|23909.85|23789.85|23910.03|23790.03|23910.49|23790.49|23909.85|23789.85|10
1635312040000|2021-10-27 05:20:40|23911.03|23791.03|23909.72|23789.72|23911.08|23791.08|23909.71|23789.71|10
1635312050000|2021-10-27 05:20:50|23909.74|23789.74|23912.47|23792.47|23912.48|23792.48|23909.74|23789.74|10
1635312060000|2021-10-27 05:21:00|23912.5|23792.5|23911.16|23791.16|23912.58|23792.58|23910.56|23790.56|10
1635312070000|2021-10-27 05:21:10|23910.54|23790.54|23907.83|23787.83|23910.55|23790.55|23907.83|23787.83|10
1635312080000|2021-10-27 05:21:20|23908.27|23788.27|23903.16|23783.16|23908.27|23788.27|23903.16|23783.16|10
1635312090000|2021-10-27 05:21:30|23902.99|23782.99|23907.22|23787.22|23907.22|23787.22|23902.68|23782.68|10
1635312100000|2021-10-27 05:21:40|23907.73|23787.73|23910.48|23790.48|23910.48|23790.48|23905.96|23785.96|10
1635312110000|2021-10-27 05:21:50|23910.92|23790.92|23913.14|23793.14|23913.14|23793.14|23910.92|23790.92|10
1635312120000|2021-10-27 05:22:00|23912.52|23792.52|23909.56|23789.56|23912.54|23792.54|23909.56|23789.56|10
1635312130000|2021-10-27 05:22:10|23909.72|23789.72|23906.5|23786.5|23909.72|23789.72|23906.41|23786.41|10
1635312140000|2021-10-27 05:22:20|23905.98|23785.98|23909.31|23789.31|23909.31|23789.31|23905.98|23785.98|10
1635312150000|2021-10-27 05:22:30|23910.05|23790.05|23909.78|23789.78|23910.41|23790.41|23908.59|23788.59|10
1635312160000|2021-10-27 05:22:40|23910.41|23790.41|23912|23792|23912|23792|23910.41|23790.41|9
1635312170000|2021-10-27 05:22:50|23912.01|23792.01|23911.98|23791.98|23913.52|23793.52|23911.79|23791.79|10
1635312180000|2021-10-27 05:23:00|23913.28|23793.28|23912.61|23792.61|23913.98|23793.98|23912.61|23792.61|10
1635312190000|2021-10-27 05:23:10|23912.75|23792.75|23910.41|23790.41|23912.75|23792.75|23910.41|23790.41|10
1635312200000|2021-10-27 05:23:20|23910.49|23790.49|23909.73|23789.73|23911.43|23791.43|23909.73|23789.73|10
1635312210000|2021-10-27 05:23:30|23909.43|23789.43|23909.41|23789.41|23909.43|23789.43|23906.55|23786.55|10
1635312220000|2021-10-27 05:23:40|23908.39|23788.39|23906.52|23786.52|23908.39|23788.39|23906.3|23786.3|10
1635312230000|2021-10-27 05:23:50|23906.63|23786.63|23905.09|23785.09|23906.63|23786.63|23904.76|23784.76|10
1635312240000|2021-10-27 05:24:00|23905.15|23785.15|23904.92|23784.92|23905.38|23785.38|23904.4|23784.4|10
1635312250000|2021-10-27 05:24:10|23904.22|23784.22|23902.29|23782.29|23904.22|23784.22|23902.08|23782.08|8
1635312260000|2021-10-27 05:24:20|23903.02|23783.02|23899.42|23779.42|23903.02|23783.02|23899.41|23779.41|10
1635312270000|2021-10-27 05:24:30|23899.12|23779.12|23900.42|23780.42|23900.42|23780.42|23899.08|23779.08|10
1635312280000|2021-10-27 05:24:40|23901.08|23781.08|23899.43|23779.43|23901.08|23781.08|23898.94|23778.94|10
1635312290000|2021-10-27 05:24:50|23898.99|23778.99|23900.55|23780.55|23900.55|23780.55|23898.48|23778.48|9
1635312300000|2021-10-27 05:25:00|23899.82|23779.82|23899.07|23779.07|23899.82|23779.82|23897.74|23777.74|10
1635312310000|2021-10-27 05:25:10|23898.55|23778.55|23895.73|23775.73|23898.56|23778.56|23895.73|23775.73|10
1635312320000|2021-10-27 05:25:20|23895.72|23775.72|23892.9|23772.9|23896.39|23776.39|23892.9|23772.9|10
1635312330000|2021-10-27 05:25:30|23892.13|23772.13|23895.04|23775.04|23895.04|23775.04|23892.13|23772.13|10
1635312340000|2021-10-27 05:25:40|23895.39|23775.39|23894.68|23774.68|23895.39|23775.39|23894.39|23774.39|10
1635312350000|2021-10-27 05:25:50|23895.09|23775.09|23895.47|23775.47|23895.76|23775.76|23895.09|23775.09|9
1635312360000|2021-10-27 05:26:00|23895.48|23775.48|23893.51|23773.51|23895.97|23775.97|23893.26|23773.26|10
1635312370000|2021-10-27 05:26:10|23893.31|23773.31|23897.67|23777.67|23897.67|23777.67|23893.31|23773.31|10
1635312380000|2021-10-27 05:26:20|23898.19|23778.19|23902.96|23782.96|23902.96|23782.96|23898.19|23778.19|10
1635312390000|2021-10-27 05:26:30|23901.44|23781.44|23903.12|23783.12|23903.12|23783.12|23901.17|23781.17|10
1635312400000|2021-10-27 05:26:40|23903.18|23783.18|23903.14|23783.14|23903.77|23783.77|23902.84|23782.84|10
1635312410000|2021-10-27 05:26:50|23903.24|23783.24|23900.39|23780.39|23903.87|23783.87|23898.78|23778.78|10
1635312420000|2021-10-27 05:27:00|23900.22|23780.22|23903.52|23783.52|23903.52|23783.52|23900.22|23780.22|9
1635312430000|2021-10-27 05:27:10|23904.14|23784.14|23906.8|23786.8|23906.96|23786.96|23904.14|23784.14|10
1635312440000|2021-10-27 05:27:20|23906.72|23786.72|23909.29|23789.29|23910.49|23790.49|23906.67|23786.67|9
1635312450000|2021-10-27 05:27:30|23908.61|23788.61|23908.38|23788.38|23910.22|23790.22|23908.22|23788.22|10
1635312460000|2021-10-27 05:27:40|23907.85|23787.85|23907.62|23787.62|23907.85|23787.85|23906.49|23786.49|10
1635312470000|2021-10-27 05:27:50|23907.86|23787.86|23909.44|23789.44|23910.88|23790.88|23907.86|23787.86|10
1635312480000|2021-10-27 05:28:00|23910.54|23790.54|23908.25|23788.25|23910.54|23790.54|23908.25|23788.25|10
1635312490000|2021-10-27 05:28:10|23907.61|23787.61|23904.26|23784.26|23907.61|23787.61|23903.84|23783.84|9
1635312500000|2021-10-27 05:28:20|23904.43|23784.43|23903.79|23783.79|23904.43|23784.43|23902.97|23782.97|10
1635312510000|2021-10-27 05:28:30|23903.69|23783.69|23903.99|23783.99|23903.99|23783.99|23903.62|23783.62|9
1635312520000|2021-10-27 05:28:40|23904.07|23784.07|23903.02|23783.02|23904.21|23784.21|23902.15|23782.15|9
1635312530000|2021-10-27 05:28:50|23903.35|23783.35|23903.74|23783.74|23905.03|23785.03|23903.35|23783.35|9
1635312540000|2021-10-27 05:29:00|23902.13|23782.13|23904.86|23784.86|23905.99|23785.99|23901.7|23781.7|10
1635312550000|2021-10-27 05:29:10|23904.41|23784.41|23908.01|23788.01|23908.01|23788.01|23904.07|23784.07|10
1635312560000|2021-10-27 05:29:20|23908.61|23788.61|23912.87|23792.87|23913.51|23793.51|23908.61|23788.61|10
1635312570000|2021-10-27 05:29:30|23912.81|23792.81|23914.96|23794.96|23916.22|23796.22|23912.81|23792.81|9
1635312580000|2021-10-27 05:29:40|23914.32|23794.32|23915.41|23795.41|23915.96|23795.96|23914.32|23794.32|10
1635312590000|2021-10-27 05:29:50|23915.48|23795.48|23913.03|23793.03|23915.5|23795.5|23913.03|23793.03|10
1635312600000|2021-10-27 05:30:00|23911.5|23791.5|23910.93|23790.93|23911.5|23791.5|23909.72|23789.72|10
1635312610000|2021-10-27 05:30:10|23911.09|23791.09|23911.49|23791.49|23911.84|23791.84|23909.7|23789.7|9
1635312620000|2021-10-27 05:30:20|23910.71|23790.71|23908.27|23788.27|23910.71|23790.71|23908.27|23788.27|10
1635312630000|2021-10-27 05:30:30|23908.98|23788.98|23909.45|23789.45|23909.53|23789.53|23908.82|23788.82|10
1635312640000|2021-10-27 05:30:40|23909.32|23789.32|23908.05|23788.05|23909.57|23789.57|23908.05|23788.05|9
1635312650000|2021-10-27 05:30:50|23908.82|23788.82|23910.8|23790.8|23910.8|23790.8|23908.63|23788.63|10
1635312660000|2021-10-27 05:31:00|23911.01|23791.01|23915.1|23795.1|23916.16|23796.16|23911.01|23791.01|10
1635312670000|2021-10-27 05:31:10|23914.78|23794.78|23914.3|23794.3|23915.97|23795.97|23913.17|23793.17|10
1635312680000|2021-10-27 05:31:20|23913.41|23793.41|23914.95|23794.95|23914.95|23794.95|23913.01|23793.01|10
1635312690000|2021-10-27 05:31:30|23915.04|23795.04|23916.48|23796.48|23916.48|23796.48|23914.4|23794.4|10
1635312700000|2021-10-27 05:31:40|23916.74|23796.74|23916.36|23796.36|23917.55|23797.55|23915.26|23795.26|10
1635312710000|2021-10-27 05:31:50|23916.31|23796.31|23909.64|23789.64|23916.31|23796.31|23909.64|23789.64|9
1635312720000|2021-10-27 05:32:00|23909.65|23789.65|23904.21|23784.21|23909.65|23789.65|23904.21|23784.21|10
1635312730000|2021-10-27 05:32:10|23901.6|23781.6|23887.31|23767.31|23901.6|23781.6|23887.31|23767.31|10
1635312740000|2021-10-27 05:32:20|23886.88|23766.88|23884.49|23764.49|23887.28|23767.28|23883.84|23763.84|10
1635312750000|2021-10-27 05:32:30|23884.44|23764.44|23879.11|23759.11|23884.44|23764.44|23878.74|23758.74|9
1635312760000|2021-10-27 05:32:40|23878.3|23758.3|23872.15|23752.15|23878.3|23758.3|23872.15|23752.15|10
1635312770000|2021-10-27 05:32:50|23871.73|23751.73|23870.62|23750.62|23871.73|23751.73|23869.11|23749.11|10
1635312780000|2021-10-27 05:33:00|23870.55|23750.55|23864.15|23744.15|23870.55|23750.55|23864.15|23744.15|10
1635312790000|2021-10-27 05:33:10|23862.72|23742.72|23866.7|23746.7|23866.7|23746.7|23862.01|23742.01|10
1635312800000|2021-10-27 05:33:20|23866.74|23746.74|23869.91|23749.91|23870.27|23750.27|23866.34|23746.34|10
1635312810000|2021-10-27 05:33:30|23869.24|23749.24|23868.08|23748.08|23869.24|23749.24|23866.96|23746.96|10
1635312820000|2021-10-27 05:33:40|23868.56|23748.56|23867.97|23747.97|23868.81|23748.81|23867.72|23747.72|10
1635312830000|2021-10-27 05:33:50|23867.69|23747.69|23867.06|23747.06|23868.36|23748.36|23866.37|23746.37|10
1635312840000|2021-10-27 05:34:00|23866.65|23746.65|23863.06|23743.06|23866.65|23746.65|23862.48|23742.48|10
1635312850000|2021-10-27 05:34:10|23863.45|23743.45|23861.14|23741.14|23863.45|23743.45|23860.95|23740.95|10
1635312860000|2021-10-27 05:34:20|23861.77|23741.77|23863.64|23743.64|23863.64|23743.64|23861.73|23741.73|9
1635312870000|2021-10-27 05:34:30|23864.04|23744.04|23863.98|23743.98|23864.29|23744.29|23863.15|23743.15|10
1635312880000|2021-10-27 05:34:40|23863.33|23743.33|23860.41|23740.41|23863.64|23743.64|23860.41|23740.41|10
1635312890000|2021-10-27 05:34:50|23859.78|23739.78|23856.28|23736.28|23859.84|23739.84|23856.28|23736.28|10
1635312900000|2021-10-27 05:35:00|23857.43|23737.43|23858.2|23738.2|23858.2|23738.2|23855.93|23735.93|10
1635312910000|2021-10-27 05:35:10|23857.27|23737.27|23857.49|23737.49|23859.14|23739.14|23857.27|23737.27|10
1635312920000|2021-10-27 05:35:20|23857.84|23737.84|23858.18|23738.18|23859.08|23739.08|23857.84|23737.84|9
1635312930000|2021-10-27 05:35:30|23858.08|23738.08|23852.06|23732.06|23858.08|23738.08|23852.06|23732.06|10
1635312940000|2021-10-27 05:35:40|23851.25|23731.25|23847.05|23727.05|23851.25|23731.25|23846.99|23726.99|10
1635312950000|2021-10-27 05:35:50|23846.87|23726.87|23847.55|23727.55|23848.02|23728.02|23846.1|23726.1|10
1635312960000|2021-10-27 05:36:00|23847.39|23727.39|23845.47|23725.47|23847.39|23727.39|23845.25|23725.25|10
1635312970000|2021-10-27 05:36:10|23846.11|23726.11|23843.63|23723.63|23846.11|23726.11|23843.63|23723.63|10
1635312980000|2021-10-27 05:36:20|23841.93|23721.93|23835.43|23715.43|23842.04|23722.04|23834.08|23714.08|10
1635312990000|2021-10-27 05:36:30|23833.38|23713.38|23833.56|23713.56|23833.69|23713.69|23833.01|23713.01|10
1635313000000|2021-10-27 05:36:40|23835.74|23715.74|23836.44|23716.44|23837.2|23717.2|23835.38|23715.38|10
1635313010000|2021-10-27 05:36:50|23836.43|23716.43|23833.47|23713.47|23836.43|23716.43|23833.02|23713.02|10
1635313020000|2021-10-27 05:37:00|23833.39|23713.39|23829.35|23709.35|23833.44|23713.44|23829.35|23709.35|10
1635313030000|2021-10-27 05:37:10|23828.24|23708.24|23828.42|23708.42|23829.22|23709.22|23828.04|23708.04|10
1635313040000|2021-10-27 05:37:20|23828.18|23708.18|23830.28|23710.28|23830.43|23710.43|23828.18|23708.18|10
1635313050000|2021-10-27 05:37:30|23830.51|23710.51|23830.34|23710.34|23830.85|23710.85|23829.4|23709.4|9
1635313060000|2021-10-27 05:37:40|23830.72|23710.72|23838.85|23718.85|23838.85|23718.85|23830.72|23710.72|10
1635313070000|2021-10-27 05:37:50|23839.6|23719.6|23841.44|23721.44|23841.73|23721.73|23839.6|23719.6|9
1635313080000|2021-10-27 05:38:00|23840.72|23720.72|23842.6|23722.6|23843.07|23723.07|23840.72|23720.72|10
1635313090000|2021-10-27 05:38:10|23843.36|23723.36|23843.5|23723.5|23843.8|23723.8|23842.58|23722.58|10
1635313100000|2021-10-27 05:38:20|23843.43|23723.43|23848.02|23728.02|23849.25|23729.25|23843.43|23723.43|10
1635313110000|2021-10-27 05:38:30|23848.41|23728.41|23852.15|23732.15|23852.15|23732.15|23848.41|23728.41|10
1635313120000|2021-10-27 05:38:40|23852.96|23732.96|23856.95|23736.95|23856.95|23736.95|23852.96|23732.96|10
1635313130000|2021-10-27 05:38:50|23857.05|23737.05|23858.37|23738.37|23858.86|23738.86|23857.05|23737.05|10
1635313140000|2021-10-27 05:39:00|23857.96|23737.96|23856.88|23736.88|23857.96|23737.96|23856.67|23736.67|10
1635313150000|2021-10-27 05:39:10|23856.77|23736.77|23854.76|23734.76|23857.84|23737.84|23853.61|23733.61|10
1635313160000|2021-10-27 05:39:20|23854.57|23734.57|23852.6|23732.6|23854.57|23734.57|23852.6|23732.6|7
1635313170000|2021-10-27 05:39:30|23852.7|23732.7|23848.97|23728.97|23853.28|23733.28|23848.97|23728.97|10
1635313180000|2021-10-27 05:39:40|23848.7|23728.7|23847.25|23727.25|23848.7|23728.7|23847.05|23727.05|9
1635313190000|2021-10-27 05:39:50|23846.98|23726.98|23844.88|23724.88|23847.97|23727.97|23844.88|23724.88|10
1635313200000|2021-10-27 05:40:00|23843.96|23723.96|23839.12|23719.12|23843.96|23723.96|23839.12|23719.12|10
1635313210000|2021-10-27 05:40:10|23839.13|23719.13|23837.17|23717.17|23839.47|23719.47|23837.12|23717.12|10
1635313220000|2021-10-27 05:40:20|23837.24|23717.24|23831.81|23711.81|23837.24|23717.24|23831.81|23711.81|10
1635313230000|2021-10-27 05:40:30|23831.9|23711.9|23832.13|23712.13|23832.69|23712.69|23831.05|23711.05|10
1635313240000|2021-10-27 05:40:40|23831.67|23711.67|23830.66|23710.66|23831.67|23711.67|23829.52|23709.52|10
1635313250000|2021-10-27 05:40:50|23831.64|23711.64|23833.57|23713.57|23835.06|23715.06|23831.64|23711.64|10
1635313260000|2021-10-27 05:41:00|23834.06|23714.06|23828.12|23708.12|23834.06|23714.06|23828.03|23708.03|10
1635313270000|2021-10-27 05:41:10|23827.94|23707.94|23823.62|23703.62|23827.94|23707.94|23823.44|23703.44|10
1635313280000|2021-10-27 05:41:20|23824.56|23704.56|23823|23703|23824.56|23704.56|23822.89|23702.89|10
1635313290000|2021-10-27 05:41:30|23823.08|23703.08|23827.96|23707.96|23827.96|23707.96|23823.08|23703.08|9
1635313300000|2021-10-27 05:41:40|23828.2|23708.2|23830.25|23710.25|23830.25|23710.25|23828.2|23708.2|10
1635313310000|2021-10-27 05:41:50|23829.92|23709.92|23829.3|23709.3|23831.96|23711.96|23829.12|23709.12|10
1635313320000|2021-10-27 05:42:00|23829.5|23709.5|23830.03|23710.03|23830.03|23710.03|23828.58|23708.58|10
1635313330000|2021-10-27 05:42:10|23830.51|23710.51|23831.54|23711.54|23831.68|23711.68|23830.4|23710.4|10
1635313340000|2021-10-27 05:42:20|23832.51|23712.51|23831.79|23711.79|23832.51|23712.51|23831.17|23711.17|10
1635313350000|2021-10-27 05:42:30|23832.76|23712.76|23834.5|23714.5|23834.91|23714.91|23832.76|23712.76|9
1635313360000|2021-10-27 05:42:40|23834.13|23714.13|23833.37|23713.37|23834.62|23714.62|23833|23713|10
1635313370000|2021-10-27 05:42:50|23833|23713|23833.88|23713.88|23834.96|23714.96|23832.37|23712.37|10
1635313380000|2021-10-27 05:43:00|23834.51|23714.51|23836.17|23716.17|23836.21|23716.21|23834.51|23714.51|10
1635313390000|2021-10-27 05:43:10|23835.97|23715.97|23836.62|23716.62|23836.77|23716.77|23835.97|23715.97|10
1635313400000|2021-10-27 05:43:20|23836.06|23716.06|23834.75|23714.75|23837.24|23717.24|23834.75|23714.75|10
1635313410000|2021-10-27 05:43:30|23834.7|23714.7|23834.42|23714.42|23834.92|23714.92|23834.19|23714.19|10
1635313420000|2021-10-27 05:43:40|23835.15|23715.15|23833.82|23713.82|23835.15|23715.15|23833.82|23713.82|10
1635313430000|2021-10-27 05:43:50|23833.9|23713.9|23834.15|23714.15|23834.18|23714.18|23833.4|23713.4|9
1635313440000|2021-10-27 05:44:00|23833.19|23713.19|23831.99|23711.99|23833.62|23713.62|23831.99|23711.99|10
1635313450000|2021-10-27 05:44:10|23831.52|23711.52|23835.43|23715.43|23835.63|23715.63|23831.52|23711.52|9
1635313460000|2021-10-27 05:44:20|23835.61|23715.61|23835.86|23715.86|23836.73|23716.73|23835.42|23715.42|10
1635313470000|2021-10-27 05:44:30|23836.04|23716.04|23837.58|23717.58|23837.58|23717.58|23835.96|23715.96|9
1635313480000|2021-10-27 05:44:40|23837.76|23717.76|23840.32|23720.32|23840.32|23720.32|23837.76|23717.76|10
1635313490000|2021-10-27 05:44:50|23839.89|23719.89|23841.46|23721.46|23841.46|23721.46|23839.89|23719.89|10
1635313500000|2021-10-27 05:45:00|23841.72|23721.72|23842.99|23722.99|23843.98|23723.98|23841.68|23721.68|10
1635313510000|2021-10-27 05:45:10|23843.61|23723.61|23843.01|23723.01|23844.18|23724.18|23842.14|23722.14|10
1635313520000|2021-10-27 05:45:20|23842.91|23722.91|23844.5|23724.5|23844.5|23724.5|23842.91|23722.91|10
1635313530000|2021-10-27 05:45:30|23844.88|23724.88|23845.9|23725.9|23845.9|23725.9|23844.69|23724.69|9
1635313540000|2021-10-27 05:45:40|23846.16|23726.16|23846.51|23726.51|23846.78|23726.78|23845.62|23725.62|9
1635313550000|2021-10-27 05:45:50|23845.4|23725.4|23842.37|23722.37|23845.4|23725.4|23842.37|23722.37|10
1635313560000|2021-10-27 05:46:00|23842.62|23722.62|23843.3|23723.3|23843.56|23723.56|23842.53|23722.53|10
1635313570000|2021-10-27 05:46:10|23844.32|23724.32|23843.82|23723.82|23844.48|23724.48|23842.98|23722.98|9
1635313580000|2021-10-27 05:46:20|23843.58|23723.58|23840.3|23720.3|23843.58|23723.58|23840.26|23720.26|10
1635313590000|2021-10-27 05:46:30|23839.8|23719.8|23838.02|23718.02|23839.8|23719.8|23838.02|23718.02|10
1635313600000|2021-10-27 05:46:40|23838.05|23718.05|23835.69|23715.69|23838.05|23718.05|23835.59|23715.59|10
1635313610000|2021-10-27 05:46:50|23835.55|23715.55|23832.71|23712.71|23836.12|23716.12|23832.15|23712.15|10
1635313620000|2021-10-27 05:47:00|23832.25|23712.25|23827.96|23707.96|23832.25|23712.25|23827.96|23707.96|10
1635313630000|2021-10-27 05:47:10|23827.4|23707.4|23822.33|23702.33|23827.4|23707.4|23821.96|23701.96|10
1635313640000|2021-10-27 05:47:20|23822.43|23702.43|23817.73|23697.73|23822.43|23702.43|23817.32|23697.32|10
1635313650000|2021-10-27 05:47:30|23817.2|23697.2|23814.5|23694.5|23817.2|23697.2|23814.21|23694.21|9
1635313660000|2021-10-27 05:47:40|23814.66|23694.66|23812.38|23692.38|23814.66|23694.66|23812.23|23692.23|9
1635313670000|2021-10-27 05:47:50|23812.62|23692.62|23811.2|23691.2|23813.52|23693.52|23811.1|23691.1|10
1635313680000|2021-10-27 05:48:00|23812.88|23692.88|23814.7|23694.7|23815.69|23695.69|23812.88|23692.88|10
1635313690000|2021-10-27 05:48:10|23816.62|23696.62|23820.73|23700.73|23820.92|23700.92|23816.62|23696.62|10
1635313700000|2021-10-27 05:48:20|23821.75|23701.75|23824.01|23704.01|23824.01|23704.01|23821.75|23701.75|10
1635313710000|2021-10-27 05:48:30|23824|23704|23824.02|23704.02|23824.04|23704.04|23822.7|23702.7|10
1635313720000|2021-10-27 05:48:40|23824.03|23704.03|23826.99|23706.99|23826.99|23706.99|23823.9|23703.9|10
1635313730000|2021-10-27 05:48:50|23826.42|23706.42|23827.84|23707.84|23827.84|23707.84|23826.05|23706.05|10
1635313740000|2021-10-27 05:49:00|23827.93|23707.93|23832.77|23712.77|23832.77|23712.77|23827.93|23707.93|10
1635313750000|2021-10-27 05:49:10|23833|23713|23832.84|23712.84|23834.21|23714.21|23832.56|23712.56|10
1635313760000|2021-10-27 05:49:20|23833.18|23713.18|23835.76|23715.76|23835.76|23715.76|23833.18|23713.18|10
1635313770000|2021-10-27 05:49:30|23835.1|23715.1|23835.52|23715.52|23837.03|23717.03|23835.1|23715.1|10
1635313780000|2021-10-27 05:49:40|23836.19|23716.19|23841.05|23721.05|23841.05|23721.05|23834.35|23714.35|10
1635313790000|2021-10-27 05:49:50|23839.93|23719.93|23845.48|23725.48|23845.48|23725.48|23839.93|23719.93|10
1635313800000|2021-10-27 05:50:00|23847.54|23727.54|23851.81|23731.81|23851.81|23731.81|23847.47|23727.47|10
1635313810000|2021-10-27 05:50:10|23851.75|23731.75|23849.51|23729.51|23852.2|23732.2|23849.32|23729.32|10
1635313820000|2021-10-27 05:50:20|23849.15|23729.15|23845.07|23725.07|23849.15|23729.15|23845.07|23725.07|10
1635313830000|2021-10-27 05:50:30|23844.31|23724.31|23842.75|23722.75|23844.53|23724.53|23842.47|23722.47|9
1635313840000|2021-10-27 05:50:40|23841.91|23721.91|23846.94|23726.94|23848.63|23728.63|23841.91|23721.91|10
1635313850000|2021-10-27 05:50:50|23848.26|23728.26|23848.82|23728.82|23849.75|23729.75|23847.52|23727.52|9
1635313860000|2021-10-27 05:51:00|23848.94|23728.94|23844.4|23724.4|23848.94|23728.94|23843.75|23723.75|10
1635313870000|2021-10-27 05:51:10|23844.25|23724.25|23842.42|23722.42|23844.31|23724.31|23842.42|23722.42|10
1635313880000|2021-10-27 05:51:20|23842.51|23722.51|23839.76|23719.76|23842.61|23722.61|23839.76|23719.76|10
1635313890000|2021-10-27 05:51:30|23839.48|23719.48|23837.88|23717.88|23839.93|23719.93|23837.88|23717.88|10
1635313900000|2021-10-27 05:51:40|23836.02|23716.02|23837.1|23717.1|23837.1|23717.1|23834.53|23714.53|10
1635313910000|2021-10-27 05:51:50|23837.25|23717.25|23837.59|23717.59|23838.43|23718.43|23837.25|23717.25|10
1635313920000|2021-10-27 05:52:00|23837.17|23717.17|23833.81|23713.81|23837.17|23717.17|23832.43|23712.43|10
1635313930000|2021-10-27 05:52:10|23834.61|23714.61|23836.54|23716.54|23836.8|23716.8|23834.61|23714.61|10
1635313940000|2021-10-27 05:52:20|23836.56|23716.56|23842.44|23722.44|23842.44|23722.44|23836.52|23716.52|10
1635313950000|2021-10-27 05:52:30|23842.35|23722.35|23843.8|23723.8|23843.8|23723.8|23842.35|23722.35|10
1635313960000|2021-10-27 05:52:40|23844.43|23724.43|23843.65|23723.65|23844.71|23724.71|23843.39|23723.39|10
1635313970000|2021-10-27 05:52:50|23843.6|23723.6|23844.51|23724.51|23844.51|23724.51|23843.31|23723.31|10
1635313980000|2021-10-27 05:53:00|23843.96|23723.96|23844.71|23724.71|23845.85|23725.85|23843.96|23723.96|10
1635313990000|2021-10-27 05:53:10|23846.02|23726.02|23844.37|23724.37|23846.02|23726.02|23843.66|23723.66|10
1635314000000|2021-10-27 05:53:20|23843.93|23723.93|23845.38|23725.38|23845.38|23725.38|23842.83|23722.83|10
1635314010000|2021-10-27 05:53:30|23844.57|23724.57|23843.95|23723.95|23845.44|23725.44|23843.95|23723.95|10
1635314020000|2021-10-27 05:53:40|23843.68|23723.68|23843.23|23723.23|23843.68|23723.68|23842.69|23722.69|9
1635314030000|2021-10-27 05:53:50|23844.17|23724.17|23843.93|23723.93|23844.36|23724.36|23843.22|23723.22|10
1635314040000|2021-10-27 05:54:00|23843.84|23723.84|23845.3|23725.3|23845.45|23725.45|23843.7|23723.7|10
1635314050000|2021-10-27 05:54:10|23844.52|23724.52|23844.94|23724.94|23845.47|23725.47|23844.52|23724.52|8
1635314060000|2021-10-27 05:54:20|23844.95|23724.95|23846.49|23726.49|23846.49|23726.49|23843.55|23723.55|10
1635314070000|2021-10-27 05:54:30|23846.31|23726.31|23845.32|23725.32|23846.94|23726.94|23845.1|23725.1|10
1635314080000|2021-10-27 05:54:40|23845.05|23725.05|23841.26|23721.26|23845.05|23725.05|23841.08|23721.08|10
1635314090000|2021-10-27 05:54:50|23840.97|23720.97|23840.91|23720.91|23840.97|23720.97|23839.9|23719.9|10
1635314100000|2021-10-27 05:55:00|23841.03|23721.03|23840.85|23720.85|23841.03|23721.03|23839.81|23719.81|10
1635314110000|2021-10-27 05:55:10|23841.1|23721.1|23841.36|23721.36|23842.11|23722.11|23840.78|23720.78|8
1635314120000|2021-10-27 05:55:20|23841.39|23721.39|23843.85|23723.85|23843.85|23723.85|23841.23|23721.23|10
1635314130000|2021-10-27 05:55:30|23844.1|23724.1|23844.91|23724.91|23844.96|23724.96|23844.1|23724.1|10
1635314140000|2021-10-27 05:55:40|23846.61|23726.61|23849.63|23729.63|23849.63|23729.63|23846.61|23726.61|10
1635314150000|2021-10-27 05:55:50|23850.14|23730.14|23855.9|23735.9|23855.9|23735.9|23850.14|23730.14|10
1635314160000|2021-10-27 05:56:00|23855.79|23735.79|23857.46|23737.46|23857.46|23737.46|23855.12|23735.12|10
1635314170000|2021-10-27 05:56:10|23857.04|23737.04|23860.8|23740.8|23860.8|23740.8|23857.04|23737.04|9
1635314180000|2021-10-27 05:56:20|23860.28|23740.28|23859.62|23739.62|23860.28|23740.28|23858.21|23738.21|10
1635314190000|2021-10-27 05:56:30|23859.98|23739.98|23860|23740|23860|23740|23858.24|23738.24|10
1635314200000|2021-10-27 05:56:40|23860.36|23740.36|23859.66|23739.66|23860.9|23740.9|23858.94|23738.94|10
1635314210000|2021-10-27 05:56:50|23857.47|23737.47|23854.51|23734.51|23857.47|23737.47|23854.22|23734.22|10
1635314220000|2021-10-27 05:57:00|23853.98|23733.98|23851.46|23731.46|23854.18|23734.18|23851.46|23731.46|10
1635314230000|2021-10-27 05:57:10|23850.46|23730.46|23850.36|23730.36|23851.4|23731.4|23849.43|23729.43|10
1635314240000|2021-10-27 05:57:20|23851.15|23731.15|23849.27|23729.27|23851.15|23731.15|23848.96|23728.96|10
1635314250000|2021-10-27 05:57:30|23847.45|23727.45|23843.28|23723.28|23847.45|23727.45|23843.28|23723.28|9
1635314260000|2021-10-27 05:57:40|23843.71|23723.71|23839.91|23719.91|23843.71|23723.71|23839.91|23719.91|10
1635314270000|2021-10-27 05:57:50|23840.1|23720.1|23839.22|23719.22|23840.3|23720.3|23838.66|23718.66|10
1635314280000|2021-10-27 05:58:00|23838.87|23718.87|23840.08|23720.08|23840.36|23720.36|23838.81|23718.81|10
1635314290000|2021-10-27 05:58:10|23839.99|23719.99|23839.88|23719.88|23840.8|23720.8|23839.24|23719.24|10
1635314300000|2021-10-27 05:58:20|23839.09|23719.09|23837.64|23717.64|23839.09|23719.09|23835.91|23715.91|9
1635314310000|2021-10-27 05:58:30|23837.17|23717.17|23839.16|23719.16|23839.21|23719.21|23836.91|23716.91|10
1635314320000|2021-10-27 05:58:40|23839.54|23719.54|23840.13|23720.13|23841.13|23721.13|23839.54|23719.54|10
1635314330000|2021-10-27 05:58:50|23840.54|23720.54|23841.09|23721.09|23841.43|23721.43|23840.32|23720.32|9
1635314340000|2021-10-27 05:59:00|23839.81|23719.81|23841.18|23721.18|23841.18|23721.18|23839.81|23719.81|10
1635314350000|2021-10-27 05:59:10|23840.88|23720.88|23840.25|23720.25|23841.32|23721.32|23840.25|23720.25|10
1635314360000|2021-10-27 05:59:20|23839.96|23719.96|23846.57|23726.57|23846.57|23726.57|23839.96|23719.96|10
1635314370000|2021-10-27 05:59:30|23847.05|23727.05|23847.65|23727.65|23847.99|23727.99|23847.05|23727.05|10
1635314380000|2021-10-27 05:59:40|23846.43|23726.43|23846.4|23726.4|23846.84|23726.84|23846.11|23726.11|10
1635314390000|2021-10-27 05:59:50|23846.41|23726.41|23845.17|23725.17|23846.92|23726.92|23845.17|23725.17|9
1635314400000|2021-10-27 06:00:00|23846.84|23726.84|23851.14|23731.14|23851.14|23731.14|23845.66|23725.66|10
1635314410000|2021-10-27 06:00:10|23851.02|23731.02|23862.67|23742.67|23862.67|23742.67|23851.02|23731.02|10
1635314420000|2021-10-27 06:00:20|23863.13|23743.13|23865.81|23745.81|23865.93|23745.93|23863.13|23743.13|10
1635314430000|2021-10-27 06:00:30|23866.71|23746.71|23875.65|23755.65|23875.65|23755.65|23866.71|23746.71|10
1635314440000|2021-10-27 06:00:40|23875.17|23755.17|23879.42|23759.42|23879.59|23759.59|23874.47|23754.47|9
1635314450000|2021-10-27 06:00:50|23878.51|23758.51|23886.71|23766.71|23887.26|23767.26|23878.51|23758.51|9
1635314460000|2021-10-27 06:01:00|23887.15|23767.15|23885.87|23765.87|23887.15|23767.15|23884.34|23764.34|10
1635314470000|2021-10-27 06:01:10|23885.83|23765.83|23892.09|23772.09|23892.09|23772.09|23885.83|23765.83|10
1635314480000|2021-10-27 06:01:20|23891.85|23771.85|23892.52|23772.52|23894.34|23774.34|23891.85|23771.85|10
1635314490000|2021-10-27 06:01:30|23892.85|23772.85|23887.72|23767.72|23893.3|23773.3|23887.72|23767.72|10
1635314500000|2021-10-27 06:01:40|23887.06|23767.06|23891.77|23771.77|23891.77|23771.77|23887.06|23767.06|10
1635314510000|2021-10-27 06:01:50|23891.2|23771.2|23888.66|23768.66|23891.91|23771.91|23888.66|23768.66|10
1635314520000|2021-10-27 06:02:00|23888.43|23768.43|23888.96|23768.96|23889.55|23769.55|23887.81|23767.81|10
1635314530000|2021-10-27 06:02:10|23888.93|23768.93|23889.45|23769.45|23890.59|23770.59|23888.93|23768.93|10
1635314540000|2021-10-27 06:02:20|23890.04|23770.04|23888.78|23768.78|23890.62|23770.62|23888.66|23768.66|10
1635314550000|2021-10-27 06:02:30|23889.46|23769.46|23886.27|23766.27|23889.78|23769.78|23886.27|23766.27|9
1635314560000|2021-10-27 06:02:40|23885.47|23765.47|23884.77|23764.77|23885.76|23765.76|23884.77|23764.77|10
1635314570000|2021-10-27 06:02:50|23884.32|23764.32|23881.66|23761.66|23884.37|23764.37|23881.66|23761.66|10
1635314580000|2021-10-27 06:03:00|23880.11|23760.11|23879.12|23759.12|23880.11|23760.11|23878.37|23758.37|9
1635314590000|2021-10-27 06:03:10|23879.22|23759.22|23879.44|23759.44|23879.7|23759.7|23878.83|23758.83|10
1635314600000|2021-10-27 06:03:20|23879.3|23759.3|23871.16|23751.16|23879.3|23759.3|23871.16|23751.16|10
1635314610000|2021-10-27 06:03:30|23870.15|23750.15|23862.09|23742.09|23870.15|23750.15|23861.94|23741.94|10
1635314620000|2021-10-27 06:03:40|23861.27|23741.27|23861.36|23741.36|23861.36|23741.36|23859.41|23739.41|10
1635314630000|2021-10-27 06:03:50|23861.09|23741.09|23862.21|23742.21|23864.78|23744.78|23859.95|23739.95|10
1635314640000|2021-10-27 06:04:00|23863.22|23743.22|23864.56|23744.56|23864.56|23744.56|23862.57|23742.57|10
1635314650000|2021-10-27 06:04:10|23864.5|23744.5|23863.99|23743.99|23866.15|23746.15|23863.99|23743.99|10
1635314660000|2021-10-27 06:04:20|23865.43|23745.43|23860.26|23740.26|23865.43|23745.43|23860.26|23740.26|10
1635314670000|2021-10-27 06:04:30|23859.98|23739.98|23854.55|23734.55|23859.98|23739.98|23854.55|23734.55|10
1635314680000|2021-10-27 06:04:40|23855.43|23735.43|23853.53|23733.53|23855.43|23735.43|23853.43|23733.43|10
1635314690000|2021-10-27 06:04:50|23853.66|23733.66|23851.12|23731.12|23853.66|23733.66|23850.36|23730.36|10
1635314700000|2021-10-27 06:05:00|23850.35|23730.35|23847.69|23727.69|23850.65|23730.65|23847.44|23727.44|10
1635314710000|2021-10-27 06:05:10|23846.38|23726.38|23844.17|23724.17|23848.89|23728.89|23844.17|23724.17|10
1635314720000|2021-10-27 06:05:20|23844.64|23724.64|23844.96|23724.96|23845.76|23725.76|23844.27|23724.27|10
1635314730000|2021-10-27 06:05:30|23843.01|23723.01|23843.67|23723.67|23843.67|23723.67|23841.38|23721.38|10
1635314740000|2021-10-27 06:05:40|23845.3|23725.3|23844.73|23724.73|23845.4|23725.4|23843.97|23723.97|10
1635314750000|2021-10-27 06:05:50|23844.5|23724.5|23842.5|23722.5|23844.88|23724.88|23842.5|23722.5|10
1635314760000|2021-10-27 06:06:00|23841.91|23721.91|23840.39|23720.39|23842.2|23722.2|23840.39|23720.39|10
1635314770000|2021-10-27 06:06:10|23840.45|23720.45|23841.78|23721.78|23842.87|23722.87|23840.23|23720.23|10
1635314780000|2021-10-27 06:06:20|23842.06|23722.06|23840.83|23720.83|23843.17|23723.17|23840.72|23720.72|10
1635314790000|2021-10-27 06:06:30|23841.86|23721.86|23838.26|23718.26|23842.65|23722.65|23838.26|23718.26|10
1635314800000|2021-10-27 06:06:40|23838.66|23718.66|23837.24|23717.24|23838.86|23718.86|23836.93|23716.93|10
1635314810000|2021-10-27 06:06:50|23837.38|23717.38|23840.51|23720.51|23840.51|23720.51|23837.05|23717.05|10
1635314820000|2021-10-27 06:07:00|23841.36|23721.36|23844.76|23724.76|23844.91|23724.91|23841.36|23721.36|10
1635314830000|2021-10-27 06:07:10|23844.98|23724.98|23849.39|23729.39|23849.39|23729.39|23844.98|23724.98|10
1635314840000|2021-10-27 06:07:20|23848.89|23728.89|23846.96|23726.96|23848.89|23728.89|23846.96|23726.96|10
1635314850000|2021-10-27 06:07:30|23845.32|23725.32|23845.48|23725.48|23846.18|23726.18|23844.98|23724.98|10
1635314860000|2021-10-27 06:07:40|23845.89|23725.89|23844.99|23724.99|23846.96|23726.96|23844.97|23724.97|10
1635314870000|2021-10-27 06:07:50|23844.24|23724.24|23844.01|23724.01|23844.27|23724.27|23842.49|23722.49|10
1635314880000|2021-10-27 06:08:00|23842.9|23722.9|23844.1|23724.1|23844.1|23724.1|23842.52|23722.52|10
1635314890000|2021-10-27 06:08:10|23843.77|23723.77|23840.11|23720.11|23843.77|23723.77|23840.11|23720.11|10
1635314900000|2021-10-27 06:08:20|23841.34|23721.34|23840.57|23720.57|23841.97|23721.97|23840.57|23720.57|10
1635314910000|2021-10-27 06:08:30|23841.14|23721.14|23841.89|23721.89|23842.48|23722.48|23841.14|23721.14|10
1635314920000|2021-10-27 06:08:40|23841.91|23721.91|23840.54|23720.54|23842|23722|23840.54|23720.54|10
1635314930000|2021-10-27 06:08:50|23840.58|23720.58|23838.22|23718.22|23841.08|23721.08|23837.92|23717.92|10
1635314940000|2021-10-27 06:09:00|23836.52|23716.52|23831.16|23711.16|23836.66|23716.66|23830.8|23710.8|10
1635314950000|2021-10-27 06:09:10|23831.38|23711.38|23822.99|23702.99|23831.38|23711.38|23822.99|23702.99|10
1635314960000|2021-10-27 06:09:20|23821.59|23701.59|23809.5|23689.5|23821.59|23701.59|23809.5|23689.5|10
1635314970000|2021-10-27 06:09:30|23809.72|23689.72|23809.33|23689.33|23809.86|23689.86|23807.71|23687.71|10
1635314980000|2021-10-27 06:09:40|23808.64|23688.64|23809|23689|23809.81|23689.81|23807.03|23687.03|10
1635314990000|2021-10-27 06:09:50|23808.68|23688.68|23811.27|23691.27|23811.32|23691.32|23808.68|23688.68|10
1635315000000|2021-10-27 06:10:00|23812.35|23692.35|23812.68|23692.68|23813.35|23693.35|23812.13|23692.13|10
1635315010000|2021-10-27 06:10:10|23813.07|23693.07|23812.68|23692.68|23813.07|23693.07|23811.94|23691.94|10
1635315020000|2021-10-27 06:10:20|23812.72|23692.72|23810.96|23690.96|23812.72|23692.72|23810.96|23690.96|10
1635315030000|2021-10-27 06:10:30|23810.35|23690.35|23812.55|23692.55|23812.55|23692.55|23810.35|23690.35|10
1635315040000|2021-10-27 06:10:40|23812.71|23692.71|23813.73|23693.73|23814.56|23694.56|23812.71|23692.71|10
1635315050000|2021-10-27 06:10:50|23813.51|23693.51|23809.37|23689.37|23813.51|23693.51|23808.37|23688.37|10
1635315060000|2021-10-27 06:11:00|23808.81|23688.81|23808.7|23688.7|23810.06|23690.06|23808.64|23688.64|10
1635315070000|2021-10-27 06:11:10|23808.8|23688.8|23809.1|23689.1|23809.1|23689.1|23807.75|23687.75|10
1635315080000|2021-10-27 06:11:20|23808.93|23688.93|23801.69|23681.69|23808.93|23688.93|23801.31|23681.31|10
1635315090000|2021-10-27 06:11:30|23802|23682|23795.26|23675.26|23802|23682|23795.26|23675.26|10
1635315100000|2021-10-27 06:11:40|23794.83|23674.83|23792.73|23672.73|23795.6|23675.6|23792.73|23672.73|10
1635315110000|2021-10-27 06:11:50|23792.5|23672.5|23784.33|23664.33|23793.18|23673.18|23784.33|23664.33|10
1635315120000|2021-10-27 06:12:00|23783.81|23663.81|23801.95|23681.95|23801.95|23681.95|23782.74|23662.74|10
1635315130000|2021-10-27 06:12:10|23801.45|23681.45|23803.74|23683.74|23805.09|23685.09|23801.45|23681.45|10
1635315140000|2021-10-27 06:12:20|23803.55|23683.55|23800.27|23680.27|23803.55|23683.55|23800.05|23680.05|10
1635315150000|2021-10-27 06:12:30|23799.93|23679.93|23801.9|23681.9|23801.9|23681.9|23799.64|23679.64|9
1635315160000|2021-10-27 06:12:40|23802.03|23682.03|23805.39|23685.39|23805.51|23685.51|23802.03|23682.03|10
1635315170000|2021-10-27 06:12:50|23804.71|23684.71|23797.71|23677.71|23804.71|23684.71|23797.71|23677.71|10
1635315180000|2021-10-27 06:13:00|23797.55|23677.55|23795.74|23675.74|23797.55|23677.55|23795.67|23675.67|10
1635315190000|2021-10-27 06:13:10|23793.82|23673.82|23791.91|23671.91|23796.89|23676.89|23791.91|23671.91|10
1635315200000|2021-10-27 06:13:20|23791.26|23671.26|23787.14|23667.14|23791.26|23671.26|23787.14|23667.14|10
1635315210000|2021-10-27 06:13:30|23787.34|23667.34|23783.39|23663.39|23789.81|23669.81|23783.39|23663.39|10
1635315220000|2021-10-27 06:13:40|23783.61|23663.61|23784.14|23664.14|23784.14|23664.14|23782.91|23662.91|10
1635315230000|2021-10-27 06:13:50|23784.39|23664.39|23778.85|23658.85|23784.39|23664.39|23778.85|23658.85|10
1635315240000|2021-10-27 06:14:00|23778.1|23658.1|23776.12|23656.12|23778.58|23658.58|23776.12|23656.12|10
1635315250000|2021-10-27 06:14:10|23776.59|23656.59|23774.92|23654.92|23776.59|23656.59|23774.61|23654.61|10
1635315260000|2021-10-27 06:14:20|23775.25|23655.25|23774.73|23654.73|23776.05|23656.05|23774.73|23654.73|9
1635315270000|2021-10-27 06:14:30|23771.42|23651.42|23770.43|23650.43|23771.42|23651.42|23768.68|23648.68|10
1635315280000|2021-10-27 06:14:40|23770.94|23650.94|23774.85|23654.85|23774.85|23654.85|23770.94|23650.94|10
1635315290000|2021-10-27 06:14:50|23774.5|23654.5|23769.79|23649.79|23774.5|23654.5|23768.82|23648.82|10
1635315300000|2021-10-27 06:15:00|23770.47|23650.47|23773.06|23653.06|23773.48|23653.48|23770.47|23650.47|10
1635315310000|2021-10-27 06:15:10|23774.48|23654.48|23778.29|23658.29|23780.12|23660.12|23774.48|23654.48|10
1635315320000|2021-10-27 06:15:20|23777.94|23657.94|23777.81|23657.81|23778.27|23658.27|23776.27|23656.27|10
1635315330000|2021-10-27 06:15:30|23778.23|23658.23|23783.27|23663.27|23783.27|23663.27|23777.59|23657.59|10
1635315340000|2021-10-27 06:15:40|23782.86|23662.86|23787.69|23667.69|23787.69|23667.69|23782.86|23662.86|10
1635315350000|2021-10-27 06:15:50|23787.34|23667.34|23785.13|23665.13|23787.34|23667.34|23785.07|23665.07|10
1635315360000|2021-10-27 06:16:00|23785.24|23665.24|23785.03|23665.03|23785.74|23665.74|23783.8|23663.8|10
1635315370000|2021-10-27 06:16:10|23785.65|23665.65|23788.45|23668.45|23788.54|23668.54|23785.61|23665.61|10
1635315380000|2021-10-27 06:16:20|23788.9|23668.9|23787.99|23667.99|23789.64|23669.64|23787.99|23667.99|10
1635315390000|2021-10-27 06:16:30|23787.85|23667.85|23787.66|23667.66|23787.85|23667.85|23786.82|23666.82|10
1635315400000|2021-10-27 06:16:40|23787.64|23667.64|23788.41|23668.41|23788.41|23668.41|23787.28|23667.28|10
1635315410000|2021-10-27 06:16:50|23788.34|23668.34|23788.82|23668.82|23789.44|23669.44|23788.34|23668.34|10
1635315420000|2021-10-27 06:17:00|23788.3|23668.3|23785.13|23665.13|23788.3|23668.3|23785.13|23665.13|10
1635315430000|2021-10-27 06:17:10|23785.17|23665.17|23784.9|23664.9|23787.08|23667.08|23784.87|23664.87|10
1635315440000|2021-10-27 06:17:20|23784.79|23664.79|23781.31|23661.31|23784.79|23664.79|23781.02|23661.02|10
1635315450000|2021-10-27 06:17:30|23780.94|23660.94|23780.12|23660.12|23781.9|23661.9|23779.48|23659.48|10
1635315460000|2021-10-27 06:17:40|23779.69|23659.69|23777.28|23657.28|23780.37|23660.37|23777.28|23657.28|10
1635315470000|2021-10-27 06:17:50|23779.27|23659.27|23779.81|23659.81|23780.27|23660.27|23779.27|23659.27|10
1635315480000|2021-10-27 06:18:00|23779.88|23659.88|23781.09|23661.09|23781.28|23661.28|23779.83|23659.83|10
1635315490000|2021-10-27 06:18:10|23781.72|23661.72|23778.27|23658.27|23781.81|23661.81|23778.27|23658.27|9
1635315500000|2021-10-27 06:18:20|23778.65|23658.65|23779.49|23659.49|23780.13|23660.13|23778.6|23658.6|10
1635315510000|2021-10-27 06:18:30|23779.45|23659.45|23778.18|23658.18|23779.45|23659.45|23778.18|23658.18|9
1635315520000|2021-10-27 06:18:40|23777.84|23657.84|23779.19|23659.19|23779.19|23659.19|23777.84|23657.84|10
1635315530000|2021-10-27 06:18:50|23778.21|23658.21|23777.84|23657.84|23778.95|23658.95|23777.84|23657.84|10
1635315540000|2021-10-27 06:19:00|23778.05|23658.05|23775.9|23655.9|23778.45|23658.45|23775.9|23655.9|10
1635315550000|2021-10-27 06:19:10|23774.76|23654.76|23772.42|23652.42|23774.82|23654.82|23772.18|23652.18|10
1635315560000|2021-10-27 06:19:20|23772.3|23652.3|23769.81|23649.81|23772.53|23652.53|23769.81|23649.81|10
1635315570000|2021-10-27 06:19:30|23768.82|23648.82|23767.2|23647.2|23769.54|23649.54|23767.2|23647.2|10
1635315580000|2021-10-27 06:19:40|23767.6|23647.6|23764.85|23644.85|23768.08|23648.08|23764.85|23644.85|10
1635315590000|2021-10-27 06:19:50|23765.33|23645.33|23755.2|23635.2|23765.33|23645.33|23755.2|23635.2|10
1635315600000|2021-10-27 06:20:00|23755.36|23635.36|23751.11|23631.11|23755.37|23635.37|23751.11|23631.11|10
1635315610000|2021-10-27 06:20:10|23750.03|23630.03|23742.09|23622.09|23750.03|23630.03|23742.09|23622.09|10
1635315620000|2021-10-27 06:20:20|23741.56|23621.56|23735.9|23615.9|23741.56|23621.56|23733.54|23613.54|10
1635315630000|2021-10-27 06:20:30|23735.62|23615.62|23741.24|23621.24|23741.24|23621.24|23735.62|23615.62|10
1635315640000|2021-10-27 06:20:40|23740.89|23620.89|23740.81|23620.81|23742.25|23622.25|23740.55|23620.55|10
1635315650000|2021-10-27 06:20:50|23741.67|23621.67|23741.99|23621.99|23742.29|23622.29|23741.4|23621.4|10
1635315660000|2021-10-27 06:21:00|23742.19|23622.19|23744.43|23624.43|23744.43|23624.43|23741.51|23621.51|10
1635315670000|2021-10-27 06:21:10|23743.72|23623.72|23742.04|23622.04|23743.82|23623.82|23742.04|23622.04|10
1635315680000|2021-10-27 06:21:20|23743.08|23623.08|23745.24|23625.24|23745.25|23625.25|23742.34|23622.34|10
1635315690000|2021-10-27 06:21:30|23745.77|23625.77|23749.16|23629.16|23749.16|23629.16|23744.91|23624.91|9
1635315700000|2021-10-27 06:21:40|23749.59|23629.59|23753.16|23633.16|23753.33|23633.33|23749.59|23629.59|10
1635315710000|2021-10-27 06:21:50|23753.37|23633.37|23756.51|23636.51|23756.51|23636.51|23753.35|23633.35|10
1635315720000|2021-10-27 06:22:00|23756.97|23636.97|23756.85|23636.85|23757.28|23637.28|23756.13|23636.13|10
1635315730000|2021-10-27 06:22:10|23757.26|23637.26|23760.65|23640.65|23761.31|23641.31|23757.26|23637.26|10
1635315740000|2021-10-27 06:22:20|23759.95|23639.95|23761.5|23641.5|23761.5|23641.5|23759.64|23639.64|10
1635315750000|2021-10-27 06:22:30|23760.41|23640.41|23762.36|23642.36|23762.38|23642.38|23760.24|23640.24|10
1635315760000|2021-10-27 06:22:40|23761.6|23641.6|23763.34|23643.34|23763.34|23643.34|23761.6|23641.6|9
1635315770000|2021-10-27 06:22:50|23763.22|23643.22|23765.72|23645.72|23765.72|23645.72|23763.22|23643.22|9
1635315780000|2021-10-27 06:23:00|23766.06|23646.06|23766.11|23646.11|23767.06|23647.06|23765.26|23645.26|9
1635315790000|2021-10-27 06:23:10|23766.38|23646.38|23766.7|23646.7|23766.75|23646.75|23764.87|23644.87|10
1635315800000|2021-10-27 06:23:20|23766.48|23646.48|23767.01|23647.01|23767.67|23647.67|23766.07|23646.07|9
1635315810000|2021-10-27 06:23:30|23766.74|23646.74|23768.53|23648.53|23768.74|23648.74|23766.74|23646.74|10
1635315820000|2021-10-27 06:23:40|23766.73|23646.73|23766.85|23646.85|23766.85|23646.85|23765.61|23645.61|10
1635315830000|2021-10-27 06:23:50|23766.93|23646.93|23767.72|23647.72|23767.72|23647.72|23765.74|23645.74|9
1635315840000|2021-10-27 06:24:00|23768.78|23648.78|23761.71|23641.71|23770.55|23650.55|23761.71|23641.71|10
1635315850000|2021-10-27 06:24:10|23760.82|23640.82|23757.82|23637.82|23760.82|23640.82|23757.82|23637.82|10
1635315860000|2021-10-27 06:24:20|23756.06|23636.06|23754.5|23634.5|23756.07|23636.07|23754.37|23634.37|10
1635315870000|2021-10-27 06:24:30|23754.82|23634.82|23755.36|23635.36|23755.36|23635.36|23754.07|23634.07|10
1635315880000|2021-10-27 06:24:40|23754.5|23634.5|23753.1|23633.1|23755.22|23635.22|23753.1|23633.1|10
1635315890000|2021-10-27 06:24:50|23753.74|23633.74|23754.3|23634.3|23755.56|23635.56|23752.35|23632.35|10
1635315900000|2021-10-27 06:25:00|23755.02|23635.02|23751.07|23631.07|23755.02|23635.02|23748.92|23628.92|10
1635315910000|2021-10-27 06:25:10|23752.41|23632.41|23755.28|23635.28|23755.28|23635.28|23750.8|23630.8|10
1635315920000|2021-10-27 06:25:20|23755.21|23635.21|23756.31|23636.31|23757.85|23637.85|23755.16|23635.16|10
1635315930000|2021-10-27 06:25:30|23755.33|23635.33|23758.25|23638.25|23758.54|23638.54|23755.33|23635.33|9
1635315940000|2021-10-27 06:25:40|23758.11|23638.11|23758.34|23638.34|23759.45|23639.45|23757.61|23637.61|10
1635315950000|2021-10-27 06:25:50|23757.75|23637.75|23757.64|23637.64|23758.01|23638.01|23757.03|23637.03|10
1635315960000|2021-10-27 06:26:00|23757.75|23637.75|23758.26|23638.26|23758.92|23638.92|23757.75|23637.75|10
1635315970000|2021-10-27 06:26:10|23757.35|23637.35|23761.36|23641.36|23761.36|23641.36|23757.35|23637.35|10
1635315980000|2021-10-27 06:26:20|23762.79|23642.79|23772.94|23652.94|23772.94|23652.94|23762.79|23642.79|10
1635315990000|2021-10-27 06:26:30|23774.66|23654.66|23773.97|23653.97|23775.65|23655.65|23773.18|23653.18|10
1635316000000|2021-10-27 06:26:40|23773.66|23653.66|23769.28|23649.28|23773.66|23653.66|23769.28|23649.28|10
1635316010000|2021-10-27 06:26:50|23769.41|23649.41|23767.08|23647.08|23769.41|23649.41|23767.04|23647.04|10
1635316020000|2021-10-27 06:27:00|23766.89|23646.89|23764.8|23644.8|23766.89|23646.89|23764.35|23644.35|10
1635316030000|2021-10-27 06:27:10|23765.13|23645.13|23763.88|23643.88|23765.57|23645.57|23763.65|23643.65|10
1635316040000|2021-10-27 06:27:20|23763.74|23643.74|23761.71|23641.71|23763.74|23643.74|23761.43|23641.43|9
1635316050000|2021-10-27 06:27:30|23762.65|23642.65|23763.47|23643.47|23764.41|23644.41|23762.29|23642.29|10
1635316060000|2021-10-27 06:27:40|23763.55|23643.55|23762.54|23642.54|23764.35|23644.35|23762.21|23642.21|10
1635316070000|2021-10-27 06:27:50|23762.95|23642.95|23761.79|23641.79|23763.2|23643.2|23760.3|23640.3|10
1635316080000|2021-10-27 06:28:00|23763.34|23643.34|23765.63|23645.63|23765.63|23645.63|23763.2|23643.2|10
1635316090000|2021-10-27 06:28:10|23765.65|23645.65|23766.8|23646.8|23766.8|23646.8|23765.65|23645.65|10
1635316100000|2021-10-27 06:28:20|23766.2|23646.2|23767.7|23647.7|23768.05|23648.05|23765.8|23645.8|9
1635316110000|2021-10-27 06:28:30|23767.79|23647.79|23768.58|23648.58|23769.43|23649.43|23767.79|23647.79|10
1635316120000|2021-10-27 06:28:40|23768.67|23648.67|23768.21|23648.21|23769.56|23649.56|23767.15|23647.15|10
1635316130000|2021-10-27 06:28:50|23768.18|23648.18|23767.4|23647.4|23769.21|23649.21|23767.22|23647.22|10
1635316140000|2021-10-27 06:29:00|23767.87|23647.87|23772.04|23652.04|23772.21|23652.21|23767.38|23647.38|10
1635316150000|2021-10-27 06:29:10|23772.38|23652.38|23777|23657|23777|23657|23772.28|23652.28|10
1635316160000|2021-10-27 06:29:20|23776.16|23656.16|23780.22|23660.22|23780.22|23660.22|23776.16|23656.16|10
1635316170000|2021-10-27 06:29:30|23780.11|23660.11|23780.76|23660.76|23781.31|23661.31|23779.97|23659.97|10
1635316180000|2021-10-27 06:29:40|23780.69|23660.69|23781.75|23661.75|23782.2|23662.2|23780.12|23660.12|10
1635316190000|2021-10-27 06:29:50|23782.72|23662.72|23781.91|23661.91|23783.49|23663.49|23781.91|23661.91|10
1635316200000|2021-10-27 06:30:00|23781.68|23661.68|23780.81|23660.81|23781.76|23661.76|23780.73|23660.73|10
1635316210000|2021-10-27 06:30:10|23780.97|23660.97|23782.52|23662.52|23782.52|23662.52|23780.28|23660.28|9
1635316220000|2021-10-27 06:30:20|23783.41|23663.41|23778.35|23658.35|23783.66|23663.66|23778.35|23658.35|10
1635316230000|2021-10-27 06:30:30|23777.55|23657.55|23779.81|23659.81|23779.88|23659.88|23776.42|23656.42|10
1635316240000|2021-10-27 06:30:40|23780.14|23660.14|23783.9|23663.9|23783.9|23663.9|23780.14|23660.14|10
1635316250000|2021-10-27 06:30:50|23785.26|23665.26|23788.2|23668.2|23788.2|23668.2|23785.26|23665.26|10
1635316260000|2021-10-27 06:31:00|23789.29|23669.29|23787.93|23667.93|23789.29|23669.29|23787.18|23667.18|10
1635316270000|2021-10-27 06:31:10|23787.99|23667.99|23785.79|23665.79|23788.31|23668.31|23785.79|23665.79|10
1635316280000|2021-10-27 06:31:20|23785.92|23665.92|23787.92|23667.92|23788.49|23668.49|23785.92|23665.92|10
1635316290000|2021-10-27 06:31:30|23788.43|23668.43|23791.81|23671.81|23791.81|23671.81|23788.43|23668.43|10
1635316300000|2021-10-27 06:31:40|23791.89|23671.89|23799.43|23679.43|23799.43|23679.43|23791.89|23671.89|10
1635316310000|2021-10-27 06:31:50|23798.93|23678.93|23803.29|23683.29|23803.59|23683.59|23798.93|23678.93|10
1635316320000|2021-10-27 06:32:00|23802.83|23682.83|23795.35|23675.35|23802.83|23682.83|23795.35|23675.35|10
1635316330000|2021-10-27 06:32:10|23796.33|23676.33|23797.17|23677.17|23797.17|23677.17|23794.88|23674.88|10
1635316340000|2021-10-27 06:32:20|23797.34|23677.34|23796.63|23676.63|23798.12|23678.12|23796.27|23676.27|10
1635316350000|2021-10-27 06:32:30|23796.44|23676.44|23792.38|23672.38|23796.51|23676.51|23792.31|23672.31|10
1635316360000|2021-10-27 06:32:40|23792.19|23672.19|23789.22|23669.22|23792.64|23672.64|23789.22|23669.22|10
1635316370000|2021-10-27 06:32:50|23789.11|23669.11|23790.13|23670.13|23790.13|23670.13|23788.87|23668.87|10
1635316380000|2021-10-27 06:33:00|23790.09|23670.09|23788.33|23668.33|23793.09|23673.09|23788.33|23668.33|10
1635316390000|2021-10-27 06:33:10|23788.17|23668.17|23785.45|23665.45|23788.17|23668.17|23785.45|23665.45|9
1635316400000|2021-10-27 06:33:20|23786.07|23666.07|23788.51|23668.51|23788.51|23668.51|23786.07|23666.07|10
1635316410000|2021-10-27 06:33:30|23788.53|23668.53|23789.7|23669.7|23790.76|23670.76|23788.53|23668.53|10
1635316420000|2021-10-27 06:33:40|23789.42|23669.42|23791.18|23671.18|23791.18|23671.18|23789.42|23669.42|10
1635316430000|2021-10-27 06:33:50|23792.12|23672.12|23790.51|23670.51|23792.12|23672.12|23790.03|23670.03|10
1635316440000|2021-10-27 06:34:00|23790.05|23670.05|23791.3|23671.3|23791.3|23671.3|23790.05|23670.05|10
1635316450000|2021-10-27 06:34:10|23791.45|23671.45|23791.06|23671.06|23792.15|23672.15|23791.06|23671.06|10
1635316460000|2021-10-27 06:34:20|23790.95|23670.95|23792.26|23672.26|23792.26|23672.26|23790.53|23670.53|10
1635316470000|2021-10-27 06:34:30|23793.35|23673.35|23794.03|23674.03|23794.91|23674.91|23792.74|23672.74|10
1635316480000|2021-10-27 06:34:40|23794.16|23674.16|23793.75|23673.75|23795.13|23675.13|23793.75|23673.75|10
1635316490000|2021-10-27 06:34:50|23793.88|23673.88|23793.35|23673.35|23793.92|23673.92|23792.87|23672.87|10
1635316500000|2021-10-27 06:35:00|23793.79|23673.79|23794.82|23674.82|23795.6|23675.6|23793.6|23673.6|10
1635316510000|2021-10-27 06:35:10|23794.09|23674.09|23791.61|23671.61|23794.09|23674.09|23791.61|23671.61|10
1635316520000|2021-10-27 06:35:20|23791.36|23671.36|23786.21|23666.21|23791.36|23671.36|23786.21|23666.21|10
1635316530000|2021-10-27 06:35:30|23785.93|23665.93|23787.48|23667.48|23787.49|23667.49|23785.93|23665.93|10
1635316540000|2021-10-27 06:35:40|23787.82|23667.82|23785.43|23665.43|23788.23|23668.23|23785.43|23665.43|10
1635316550000|2021-10-27 06:35:50|23785.7|23665.7|23786.58|23666.58|23786.58|23666.58|23785.23|23665.23|9
1635316560000|2021-10-27 06:36:00|23786.36|23666.36|23784.31|23664.31|23786.62|23666.62|23784.31|23664.31|10
1635316570000|2021-10-27 06:36:10|23784.61|23664.61|23787.48|23667.48|23787.48|23667.48|23784.4|23664.4|10
1635316580000|2021-10-27 06:36:20|23786.64|23666.64|23785.18|23665.18|23786.77|23666.77|23785.18|23665.18|10
1635316590000|2021-10-27 06:36:30|23785.05|23665.05|23783.74|23663.74|23785.45|23665.45|23783.74|23663.74|10
1635316600000|2021-10-27 06:36:40|23784.66|23664.66|23783.04|23663.04|23784.86|23664.86|23783.04|23663.04|9
1635316610000|2021-10-27 06:36:50|23782.97|23662.97|23778.25|23658.25|23782.97|23662.97|23778.25|23658.25|10
1635316620000|2021-10-27 06:37:00|23778.71|23658.71|23773.47|23653.47|23778.71|23658.71|23773.05|23653.05|10
1635316630000|2021-10-27 06:37:10|23773.71|23653.71|23772.72|23652.72|23774.12|23654.12|23771.92|23651.92|10
1635316640000|2021-10-27 06:37:20|23772.9|23652.9|23773.29|23653.29|23773.29|23653.29|23772.84|23652.84|10
1635316650000|2021-10-27 06:37:30|23773.35|23653.35|23773.83|23653.83|23774.09|23654.09|23773.35|23653.35|9
1635316660000|2021-10-27 06:37:40|23773.5|23653.5|23770.83|23650.83|23773.52|23653.52|23770.1|23650.1|10
1635316670000|2021-10-27 06:37:50|23770.28|23650.28|23769.43|23649.43|23770.28|23650.28|23769.28|23649.28|10
1635316680000|2021-10-27 06:38:00|23768.32|23648.32|23766.92|23646.92|23769.22|23649.22|23766.92|23646.92|10
1635316690000|2021-10-27 06:38:10|23766.58|23646.58|23768.03|23648.03|23768.03|23648.03|23765.57|23645.57|10
1635316700000|2021-10-27 06:38:20|23767.16|23647.16|23766.48|23646.48|23768.86|23648.86|23766.48|23646.48|10
1635316710000|2021-10-27 06:38:30|23766.67|23646.67|23766.22|23646.22|23768.59|23648.59|23766.22|23646.22|10
1635316720000|2021-10-27 06:38:40|23765.99|23645.99|23764.52|23644.52|23766.24|23646.24|23763.36|23643.36|10
1635316730000|2021-10-27 06:38:50|23764.5|23644.5|23763.75|23643.75|23765.45|23645.45|23763.75|23643.75|10
1635316740000|2021-10-27 06:39:00|23763.44|23643.44|23764.27|23644.27|23764.48|23644.48|23762.9|23642.9|10
1635316750000|2021-10-27 06:39:10|23764.14|23644.14|23762.33|23642.33|23764.59|23644.59|23762.11|23642.11|10
1635316760000|2021-10-27 06:39:20|23762.18|23642.18|23762.82|23642.82|23763.07|23643.07|23762.18|23642.18|10
1635316770000|2021-10-27 06:39:30|23762.73|23642.73|23763.35|23643.35|23764.46|23644.46|23762.73|23642.73|10
1635316780000|2021-10-27 06:39:40|23762.43|23642.43|23764.08|23644.08|23764.08|23644.08|23761.9|23641.9|10
1635316790000|2021-10-27 06:39:50|23764.47|23644.47|23766.9|23646.9|23767.57|23647.57|23764.47|23644.47|10
1635316800000|2021-10-27 06:40:00|23767.7|23647.7|23767.76|23647.76|23768.37|23648.37|23767.24|23647.24|10
1635316810000|2021-10-27 06:40:10|23768.14|23648.14|23771.14|23651.14|23771.14|23651.14|23768.01|23648.01|9
1635316820000|2021-10-27 06:40:20|23771.67|23651.67|23773.94|23653.94|23774.33|23654.33|23771.67|23651.67|10
1635316830000|2021-10-27 06:40:30|23774.17|23654.17|23774.13|23654.13|23776.61|23656.61|23774.13|23654.13|10
1635316840000|2021-10-27 06:40:40|23773.67|23653.67|23773.58|23653.58|23774.3|23654.3|23773.39|23653.39|9
1635316850000|2021-10-27 06:40:50|23774.58|23654.58|23773.65|23653.65|23774.91|23654.91|23773.65|23653.65|9
1635316860000|2021-10-27 06:41:00|23773.72|23653.72|23773.53|23653.53|23774.83|23654.83|23772.65|23652.65|10
1635316870000|2021-10-27 06:41:10|23773.28|23653.28|23773.86|23653.86|23773.92|23653.92|23772.83|23652.83|9
1635316880000|2021-10-27 06:41:20|23774.36|23654.36|23774.03|23654.03|23774.48|23654.48|23774.03|23654.03|10
1635316890000|2021-10-27 06:41:30|23775.5|23655.5|23773.47|23653.47|23775.5|23655.5|23773.47|23653.47|10
1635316900000|2021-10-27 06:41:40|23773.44|23653.44|23774.01|23654.01|23775.87|23655.87|23773.44|23653.44|9
1635316910000|2021-10-27 06:41:50|23774.58|23654.58|23775.72|23655.72|23775.72|23655.72|23774.02|23654.02|10
1635316920000|2021-10-27 06:42:00|23775.37|23655.37|23768.09|23648.09|23775.37|23655.37|23768.09|23648.09|10
1635316930000|2021-10-27 06:42:10|23768.07|23648.07|23763.36|23643.36|23768.07|23648.07|23763.36|23643.36|10
1635316940000|2021-10-27 06:42:20|23762.87|23642.87|23754.3|23634.3|23762.87|23642.87|23754.3|23634.3|10
1635316950000|2021-10-27 06:42:30|23754.25|23634.25|23750.2|23630.2|23754.25|23634.25|23749.2|23629.2|10
1635316960000|2021-10-27 06:42:40|23749.75|23629.75|23748.74|23628.74|23750.16|23630.16|23747.84|23627.84|10
1635316970000|2021-10-27 06:42:50|23749.34|23629.34|23745.49|23625.49|23749.34|23629.34|23745.49|23625.49|9
1635316980000|2021-10-27 06:43:00|23745.52|23625.52|23743.94|23623.94|23746.26|23626.26|23743.94|23623.94|9
1635316990000|2021-10-27 06:43:10|23743.58|23623.58|23741.09|23621.09|23743.74|23623.74|23741.04|23621.04|10
1635317000000|2021-10-27 06:43:20|23741.23|23621.23|23737.39|23617.39|23741.23|23621.23|23737.39|23617.39|10
1635317010000|2021-10-27 06:43:30|23737.76|23617.76|23731.77|23611.77|23737.76|23617.76|23731.58|23611.58|10
1635317020000|2021-10-27 06:43:40|23732.26|23612.26|23734.36|23614.36|23734.36|23614.36|23732.26|23612.26|10
1635317030000|2021-10-27 06:43:50|23734.73|23614.73|23735.86|23615.86|23736.03|23616.03|23734.73|23614.73|10
1635317040000|2021-10-27 06:44:00|23734.31|23614.31|23735.76|23615.76|23736.64|23616.64|23734.31|23614.31|10
1635317050000|2021-10-27 06:44:10|23734.9|23614.9|23733.85|23613.85|23735.05|23615.05|23733.85|23613.85|9
1635317060000|2021-10-27 06:44:20|23733.39|23613.39|23729.07|23609.07|23733.39|23613.39|23729.07|23609.07|10
1635317070000|2021-10-27 06:44:30|23729.18|23609.18|23726.23|23606.23|23729.18|23609.18|23726.03|23606.03|10
1635317080000|2021-10-27 06:44:40|23726.74|23606.74|23723.92|23603.92|23727.59|23607.59|23723.79|23603.79|10
1635317090000|2021-10-27 06:44:50|23723.35|23603.35|23720.77|23600.77|23724.32|23604.32|23720.77|23600.77|10
1635317100000|2021-10-27 06:45:00|23720.23|23600.23|23716.76|23596.76|23720.23|23600.23|23716.25|23596.25|10
1635317110000|2021-10-27 06:45:10|23716.85|23596.85|23718.93|23598.93|23718.93|23598.93|23716.13|23596.13|10
1635317120000|2021-10-27 06:45:20|23719.87|23599.87|23727.06|23607.06|23727.06|23607.06|23719.62|23599.62|10
1635317130000|2021-10-27 06:45:30|23726.78|23606.78|23727.86|23607.86|23728.19|23608.19|23726.24|23606.24|10
1635317140000|2021-10-27 06:45:40|23728.27|23608.27|23730.81|23610.81|23731.76|23611.76|23727.91|23607.91|8
1635317150000|2021-10-27 06:45:50|23731.33|23611.33|23731.82|23611.82|23732.12|23612.12|23730.73|23610.73|10
1635317160000|2021-10-27 06:46:00|23731.81|23611.81|23721.81|23601.81|23731.94|23611.94|23721.81|23601.81|10
1635317170000|2021-10-27 06:46:10|23720.39|23600.39|23721.6|23601.6|23721.71|23601.71|23719.65|23599.65|10
1635317180000|2021-10-27 06:46:20|23723.02|23603.02|23726.12|23606.12|23726.76|23606.76|23723.02|23603.02|10
1635317190000|2021-10-27 06:46:30|23726.14|23606.14|23730.06|23610.06|23730.61|23610.61|23725.52|23605.52|10
1635317200000|2021-10-27 06:46:40|23730.03|23610.03|23730.89|23610.89|23730.89|23610.89|23729.37|23609.37|10
1635317210000|2021-10-27 06:46:50|23731.53|23611.53|23734.29|23614.29|23734.29|23614.29|23731.53|23611.53|10
1635317220000|2021-10-27 06:47:00|23732.66|23612.66|23732.54|23612.54|23733.37|23613.37|23732.38|23612.38|10
1635317230000|2021-10-27 06:47:10|23733.69|23613.69|23735.26|23615.26|23735.47|23615.47|23732.86|23612.86|10
1635317240000|2021-10-27 06:47:20|23735.31|23615.31|23736.52|23616.52|23736.52|23616.52|23735.31|23615.31|9
1635317250000|2021-10-27 06:47:30|23736.54|23616.54|23740.17|23620.17|23740.17|23620.17|23735.5|23615.5|10
1635317260000|2021-10-27 06:47:40|23740.2|23620.2|23738.02|23618.02|23740.77|23620.77|23738.02|23618.02|10
1635317270000|2021-10-27 06:47:50|23738.09|23618.09|23741.52|23621.52|23741.52|23621.52|23737.59|23617.59|9
1635317280000|2021-10-27 06:48:00|23741.39|23621.39|23740.64|23620.64|23742.03|23622.03|23740.35|23620.35|10
1635317290000|2021-10-27 06:48:10|23740.77|23620.77|23735.88|23615.88|23740.77|23620.77|23735.88|23615.88|10
1635317300000|2021-10-27 06:48:20|23735.33|23615.33|23730.41|23610.41|23735.33|23615.33|23730.41|23610.41|10
1635317310000|2021-10-27 06:48:30|23730.01|23610.01|23731.7|23611.7|23731.79|23611.79|23729.92|23609.92|9
1635317320000|2021-10-27 06:48:40|23731.37|23611.37|23730.27|23610.27|23731.52|23611.52|23730.27|23610.27|10
1635317330000|2021-10-27 06:48:50|23730.09|23610.09|23727.81|23607.81|23730.46|23610.46|23727.12|23607.12|10
1635317340000|2021-10-27 06:49:00|23728.08|23608.08|23729.29|23609.29|23730.22|23610.22|23727.91|23607.91|10
1635317350000|2021-10-27 06:49:10|23730.21|23610.21|23730.4|23610.4|23730.4|23610.4|23728.9|23608.9|10
1635317360000|2021-10-27 06:49:20|23731.44|23611.44|23730.61|23610.61|23731.76|23611.76|23730.49|23610.49|10
1635317370000|2021-10-27 06:49:30|23729.89|23609.89|23729.13|23609.13|23731.36|23611.36|23729.13|23609.13|10
1635317380000|2021-10-27 06:49:40|23729.33|23609.33|23726.97|23606.97|23729.33|23609.33|23726.97|23606.97|10
1635317390000|2021-10-27 06:49:50|23727.12|23607.12|23727.68|23607.68|23727.92|23607.92|23727.12|23607.12|10
1635317400000|2021-10-27 06:50:00|23727.56|23607.56|23725.17|23605.17|23727.56|23607.56|23725.17|23605.17|10
1635317410000|2021-10-27 06:50:10|23725.44|23605.44|23723.91|23603.91|23725.83|23605.83|23723.91|23603.91|10
1635317420000|2021-10-27 06:50:20|23723.83|23603.83|23726.07|23606.07|23726.07|23606.07|23723.83|23603.83|10
1635317430000|2021-10-27 06:50:30|23725.99|23605.99|23726.01|23606.01|23726.01|23606.01|23725.36|23605.36|9
1635317440000|2021-10-27 06:50:40|23725.97|23605.97|23725.72|23605.72|23726.48|23606.48|23725.47|23605.47|9
1635317450000|2021-10-27 06:50:50|23724.55|23604.55|23723.88|23603.88|23724.94|23604.94|23723.65|23603.65|9
1635317460000|2021-10-27 06:51:00|23723.89|23603.89|23722.48|23602.48|23724.04|23604.04|23722.48|23602.48|10
1635317470000|2021-10-27 06:51:10|23722.53|23602.53|23720.71|23600.71|23723.62|23603.62|23720.71|23600.71|10
1635317480000|2021-10-27 06:51:20|23720.25|23600.25|23719.15|23599.15|23720.25|23600.25|23718.81|23598.81|10
1635317490000|2021-10-27 06:51:30|23718.35|23598.35|23719.78|23599.78|23720|23600|23717.93|23597.93|10
1635317500000|2021-10-27 06:51:40|23719.62|23599.62|23720.91|23600.91|23721.11|23601.11|23717.89|23597.89|10
1635317510000|2021-10-27 06:51:50|23721.18|23601.18|23723.07|23603.07|23723.07|23603.07|23720.93|23600.93|10
1635317520000|2021-10-27 06:52:00|23723.78|23603.78|23728.42|23608.42|23728.42|23608.42|23723.78|23603.78|10
1635317530000|2021-10-27 06:52:10|23728.24|23608.24|23731.2|23611.2|23732.34|23612.34|23728.24|23608.24|10
1635317540000|2021-10-27 06:52:20|23731.59|23611.59|23732.7|23612.7|23733.38|23613.38|23731.47|23611.47|9
1635317550000|2021-10-27 06:52:30|23732.89|23612.89|23738.98|23618.98|23738.98|23618.98|23732.88|23612.88|9
1635317560000|2021-10-27 06:52:40|23739.33|23619.33|23742.94|23622.94|23743.39|23623.39|23739.33|23619.33|10
1635317570000|2021-10-27 06:52:50|23742.97|23622.97|23741.13|23621.13|23743.48|23623.48|23741.09|23621.09|10
1635317580000|2021-10-27 06:53:00|23741.06|23621.06|23740.75|23620.75|23741.09|23621.09|23739.91|23619.91|10
1635317590000|2021-10-27 06:53:10|23741.51|23621.51|23742.47|23622.47|23742.47|23622.47|23739.9|23619.9|10
1635317600000|2021-10-27 06:53:20|23742.44|23622.44|23740.64|23620.64|23742.44|23622.44|23740.64|23620.64|10
1635317610000|2021-10-27 06:53:30|23740.55|23620.55|23735.96|23615.96|23740.55|23620.55|23735.96|23615.96|10
1635317620000|2021-10-27 06:53:40|23735.57|23615.57|23735.82|23615.82|23737.43|23617.43|23734.91|23614.91|10
1635317630000|2021-10-27 06:53:50|23734.12|23614.12|23730.18|23610.18|23734.12|23614.12|23730.18|23610.18|9
1635317640000|2021-10-27 06:54:00|23730.14|23610.14|23729.96|23609.96|23731.23|23611.23|23729.96|23609.96|10
1635317650000|2021-10-27 06:54:10|23729.78|23609.78|23721.43|23601.43|23729.79|23609.79|23721.43|23601.43|10
1635317660000|2021-10-27 06:54:20|23721.13|23601.13|23720.13|23600.13|23721.5|23601.5|23719.25|23599.25|10
1635317670000|2021-10-27 06:54:30|23719.29|23599.29|23720.36|23600.36|23720.36|23600.36|23718.78|23598.78|10
1635317680000|2021-10-27 06:54:40|23718.41|23598.41|23720.01|23600.01|23720.01|23600.01|23718.22|23598.22|10
1635317690000|2021-10-27 06:54:50|23719.95|23599.95|23719.73|23599.73|23720.55|23600.55|23719.38|23599.38|9
1635317700000|2021-10-27 06:55:00|23720.29|23600.29|23717.44|23597.44|23720.29|23600.29|23717.44|23597.44|10
1635317710000|2021-10-27 06:55:10|23716.97|23596.97|23717.01|23597.01|23717.01|23597.01|23716.16|23596.16|10
1635317720000|2021-10-27 06:55:20|23717.64|23597.64|23717.42|23597.42|23717.71|23597.71|23716.79|23596.79|9
1635317730000|2021-10-27 06:55:30|23718.23|23598.23|23718.37|23598.37|23718.37|23598.37|23716.8|23596.8|9
1635317740000|2021-10-27 06:55:40|23717.29|23597.29|23716.59|23596.59|23718.31|23598.31|23716.59|23596.59|9
1635317750000|2021-10-27 06:55:50|23715.86|23595.86|23714.06|23594.06|23715.86|23595.86|23714.06|23594.06|10
1635317760000|2021-10-27 06:56:00|23713.85|23593.85|23713.87|23593.87|23715.01|23595.01|23713.22|23593.22|10
1635317770000|2021-10-27 06:56:10|23715.24|23595.24|23714.02|23594.02|23716.63|23596.63|23713.96|23593.96|10
1635317780000|2021-10-27 06:56:20|23713.88|23593.88|23709.76|23589.76|23713.88|23593.88|23709.76|23589.76|10
1635317790000|2021-10-27 06:56:30|23708.73|23588.73|23708.94|23588.94|23709.97|23589.97|23708.73|23588.73|9
1635317800000|2021-10-27 06:56:40|23708.52|23588.52|23708.97|23588.97|23710.24|23590.24|23708.52|23588.52|10
1635317810000|2021-10-27 06:56:50|23708.82|23588.82|23708.69|23588.69|23708.82|23588.82|23707.75|23587.75|9
1635317820000|2021-10-27 06:57:00|23708.92|23588.92|23707.87|23587.87|23709.36|23589.36|23707.62|23587.62|10
1635317830000|2021-10-27 06:57:10|23707.83|23587.83|23706.64|23586.64|23707.83|23587.83|23705.97|23585.97|10
1635317840000|2021-10-27 06:57:20|23706.11|23586.11|23701.46|23581.46|23706.11|23586.11|23701.46|23581.46|10
1635317850000|2021-10-27 06:57:30|23700.41|23580.41|23697.24|23577.24|23700.41|23580.41|23697.24|23577.24|9
1635317860000|2021-10-27 06:57:40|23698.71|23578.71|23697.35|23577.35|23699.22|23579.22|23697.35|23577.35|10
1635317870000|2021-10-27 06:57:50|23698.07|23578.07|23697.93|23577.93|23698.12|23578.12|23696.74|23576.74|10
1635317880000|2021-10-27 06:58:00|23696.86|23576.86|23693.23|23573.23|23696.86|23576.86|23693.23|23573.23|10
1635317890000|2021-10-27 06:58:10|23693.3|23573.3|23692.31|23572.31|23694.46|23574.46|23691.16|23571.16|10
1635317900000|2021-10-27 06:58:20|23692.61|23572.61|23695.19|23575.19|23695.26|23575.26|23692.61|23572.61|10
1635317910000|2021-10-27 06:58:30|23694.79|23574.79|23695.93|23575.93|23695.93|23575.93|23694.38|23574.38|10
1635317920000|2021-10-27 06:58:40|23695.39|23575.39|23694.76|23574.76|23695.68|23575.68|23694.42|23574.42|10
1635317930000|2021-10-27 06:58:50|23694.6|23574.6|23693.5|23573.5|23695.24|23575.24|23693.5|23573.5|10
1635317940000|2021-10-27 06:59:00|23693.21|23573.21|23694.19|23574.19|23694.19|23574.19|23692.57|23572.57|10
1635317950000|2021-10-27 06:59:10|23693.93|23573.93|23697.43|23577.43|23697.43|23577.43|23693.93|23573.93|10
1635317960000|2021-10-27 06:59:20|23696.12|23576.12|23696.47|23576.47|23696.47|23576.47|23694.08|23574.08|10
1635317970000|2021-10-27 06:59:30|23696.64|23576.64|23694.79|23574.79|23696.64|23576.64|23693.97|23573.97|9
1635317980000|2021-10-27 06:59:40|23695.01|23575.01|23693.74|23573.74|23695.71|23575.71|23693.36|23573.36|10
1635317990000|2021-10-27 06:59:50|23693.9|23573.9|23693.35|23573.35|23693.9|23573.9|23692.81|23572.81|10
1635318000000|2021-10-27 07:00:00|23691.79|23571.79|23691.91|23571.91|23693.04|23573.04|23691.79|23571.79|10
1635318010000|2021-10-27 07:00:10|23691.47|23571.47|23688.93|23568.93|23691.47|23571.47|23688.93|23568.93|10
1635318020000|2021-10-27 07:00:20|23689.76|23569.76|23686.77|23566.77|23689.76|23569.76|23685.75|23565.75|10
1635318030000|2021-10-27 07:00:30|23686.63|23566.63|23681.78|23561.78|23687.35|23567.35|23681.78|23561.78|10
1635318040000|2021-10-27 07:00:40|23680.62|23560.62|23677.72|23557.72|23681.4|23561.4|23677.72|23557.72|10
1635318050000|2021-10-27 07:00:50|23677.64|23557.64|23674.76|23554.76|23678.51|23558.51|23674.76|23554.76|10
1635318060000|2021-10-27 07:01:00|23675.05|23555.05|23674.28|23554.28|23675.67|23555.67|23673.84|23553.84|10
1635318070000|2021-10-27 07:01:10|23674.02|23554.02|23674.33|23554.33|23675.21|23555.21|23672.85|23552.85|10
1635318080000|2021-10-27 07:01:20|23674.53|23554.53|23676.66|23556.66|23677.38|23557.38|23674.53|23554.53|10
1635318090000|2021-10-27 07:01:30|23676.3|23556.3|23673.97|23553.97|23676.72|23556.72|23673.97|23553.97|10
1635318100000|2021-10-27 07:01:40|23673.91|23553.91|23670.38|23550.38|23673.91|23553.91|23670.38|23550.38|10
1635318110000|2021-10-27 07:01:50|23670.54|23550.54|23668.81|23548.81|23670.54|23550.54|23667.5|23547.5|10
1635318120000|2021-10-27 07:02:00|23669.66|23549.66|23668.15|23548.15|23669.66|23549.66|23668.15|23548.15|10
1635318130000|2021-10-27 07:02:10|23667.81|23547.81|23665.68|23545.68|23667.91|23547.91|23665.59|23545.59|10
1635318140000|2021-10-27 07:02:20|23666.07|23546.07|23669.29|23549.29|23669.29|23549.29|23665.81|23545.81|10
1635318150000|2021-10-27 07:02:30|23671.73|23551.73|23673.91|23553.91|23675.2|23555.2|23671.73|23551.73|10
1635318160000|2021-10-27 07:02:40|23674.2|23554.2|23673.21|23553.21|23674.85|23554.85|23673.21|23553.21|10
1635318170000|2021-10-27 07:02:50|23673|23553|23674.42|23554.42|23674.42|23554.42|23672.2|23552.2|10
1635318180000|2021-10-27 07:03:00|23674.46|23554.46|23672.6|23552.6|23674.46|23554.46|23672.08|23552.08|10
1635318190000|2021-10-27 07:03:10|23671.13|23551.13|23666.64|23546.64|23671.89|23551.89|23666.57|23546.57|10
1635318200000|2021-10-27 07:03:20|23666.01|23546.01|23668.06|23548.06|23668.91|23548.91|23666.01|23546.01|10
1635318210000|2021-10-27 07:03:30|23667.15|23547.15|23665.58|23545.58|23667.93|23547.93|23665.58|23545.58|10
1635318220000|2021-10-27 07:03:40|23664.78|23544.78|23659.18|23539.18|23664.78|23544.78|23659.18|23539.18|10
1635318230000|2021-10-27 07:03:50|23658.72|23538.72|23653.41|23533.41|23659.05|23539.05|23653.41|23533.41|10
1635318240000|2021-10-27 07:04:00|23653.22|23533.22|23651.77|23531.77|23653.22|23533.22|23651.77|23531.77|10
1635318250000|2021-10-27 07:04:10|23652.02|23532.02|23636.05|23516.05|23652.66|23532.66|23636.05|23516.05|10
1635318260000|2021-10-27 07:04:20|23634.02|23514.02|23634.69|23514.69|23635.46|23515.46|23634.02|23514.02|10
1635318270000|2021-10-27 07:04:30|23634.65|23514.65|23630.47|23510.47|23634.65|23514.65|23630.47|23510.47|10
1635318280000|2021-10-27 07:04:40|23629.92|23509.92|23629.95|23509.95|23629.95|23509.95|23627.26|23507.26|10
1635318290000|2021-10-27 07:04:50|23629.35|23509.35|23623.86|23503.86|23629.46|23509.46|23623.4|23503.4|10
1635318300000|2021-10-27 07:05:00|23623.31|23503.31|23610.38|23490.38|23623.31|23503.31|23610.38|23490.38|10
1635318310000|2021-10-27 07:05:10|23610.54|23490.54|23609.86|23489.86|23610.55|23490.55|23608.44|23488.44|10
1635318320000|2021-10-27 07:05:20|23610.07|23490.07|23611.67|23491.67|23611.67|23491.67|23607.67|23487.67|10
1635318330000|2021-10-27 07:05:30|23611.19|23491.19|23629.03|23509.03|23629.03|23509.03|23611.19|23491.19|10
1635318340000|2021-10-27 07:05:40|23630.23|23510.23|23633.61|23513.61|23633.61|23513.61|23630.23|23510.23|10
1635318350000|2021-10-27 07:05:50|23633.79|23513.79|23640.77|23520.77|23640.77|23520.77|23633.79|23513.79|10
1635318360000|2021-10-27 07:06:00|23641.27|23521.27|23650.17|23530.17|23650.17|23530.17|23641.27|23521.27|10
1635318370000|2021-10-27 07:06:10|23649.63|23529.63|23657.18|23537.18|23657.18|23537.18|23649.63|23529.63|10
1635318380000|2021-10-27 07:06:20|23657.31|23537.31|23660.27|23540.27|23660.27|23540.27|23657.31|23537.31|10
1635318390000|2021-10-27 07:06:30|23661.33|23541.33|23666.82|23546.82|23666.82|23546.82|23660.99|23540.99|10
1635318400000|2021-10-27 07:06:40|23667.4|23547.4|23675.15|23555.15|23675.15|23555.15|23667.02|23547.02|10
1635318410000|2021-10-27 07:06:50|23675.72|23555.72|23680.15|23560.15|23680.15|23560.15|23675.72|23555.72|10
1635318420000|2021-10-27 07:07:00|23680.35|23560.35|23679.93|23559.93|23680.44|23560.44|23679.19|23559.19|10
1635318430000|2021-10-27 07:07:10|23681.22|23561.22|23678.21|23558.21|23681.22|23561.22|23678.21|23558.21|10
1635318440000|2021-10-27 07:07:20|23678.18|23558.18|23673.97|23553.97|23678.28|23558.28|23673.97|23553.97|10
1635318450000|2021-10-27 07:07:30|23675.99|23555.99|23681.99|23561.99|23681.99|23561.99|23675.99|23555.99|10
1635318460000|2021-10-27 07:07:40|23682.7|23562.7|23691.23|23571.23|23691.23|23571.23|23682.13|23562.13|10
1635318470000|2021-10-27 07:07:50|23693.83|23573.83|23694.15|23574.15|23694.74|23574.74|23693.78|23573.78|10
1635318480000|2021-10-27 07:08:00|23695.33|23575.33|23698.39|23578.39|23699.01|23579.01|23694.65|23574.65|10
1635318490000|2021-10-27 07:08:10|23698.97|23578.97|23699.97|23579.97|23701.84|23581.84|23698.93|23578.93|10
1635318500000|2021-10-27 07:08:20|23698.58|23578.58|23691.33|23571.33|23698.58|23578.58|23691.33|23571.33|10
1635318510000|2021-10-27 07:08:30|23691.14|23571.14|23689.19|23569.19|23691.87|23571.87|23689.19|23569.19|10
1635318520000|2021-10-27 07:08:40|23688.44|23568.44|23683.14|23563.14|23688.44|23568.44|23683.14|23563.14|10
1635318530000|2021-10-27 07:08:50|23681.82|23561.82|23670.3|23550.3|23682|23562|23670.3|23550.3|10
1635318540000|2021-10-27 07:09:00|23670.16|23550.16|23665.61|23545.61|23670.16|23550.16|23665.53|23545.53|10
1635318550000|2021-10-27 07:09:10|23664.23|23544.23|23661.9|23541.9|23664.23|23544.23|23661.9|23541.9|10
1635318560000|2021-10-27 07:09:20|23662.21|23542.21|23658.36|23538.36|23662.21|23542.21|23658.36|23538.36|10
1635318570000|2021-10-27 07:09:30|23656.66|23536.66|23652.68|23532.68|23656.66|23536.66|23651.6|23531.6|10
1635318580000|2021-10-27 07:09:40|23651.38|23531.38|23649.2|23529.2|23651.38|23531.38|23649.2|23529.2|10
1635318590000|2021-10-27 07:09:50|23649.3|23529.3|23651.97|23531.97|23651.97|23531.97|23649.3|23529.3|10
1635318600000|2021-10-27 07:10:00|23651.49|23531.49|23653.62|23533.62|23653.62|23533.62|23651.09|23531.09|10
1635318610000|2021-10-27 07:10:10|23651.97|23531.97|23657.5|23537.5|23657.5|23537.5|23651.97|23531.97|9
1635318620000|2021-10-27 07:10:20|23657.41|23537.41|23664.83|23544.83|23664.83|23544.83|23657.41|23537.41|10
1635318630000|2021-10-27 07:10:30|23666.25|23546.25|23671.6|23551.6|23671.6|23551.6|23666.25|23546.25|10
1635318640000|2021-10-27 07:10:40|23672.59|23552.59|23678.27|23558.27|23678.27|23558.27|23672.59|23552.59|10
1635318650000|2021-10-27 07:10:50|23681.55|23561.55|23687.48|23567.48|23687.93|23567.93|23680.61|23560.61|10
1635318660000|2021-10-27 07:11:00|23689.16|23569.16|23688.52|23568.52|23689.32|23569.32|23688.26|23568.26|10
1635318670000|2021-10-27 07:11:10|23687.63|23567.63|23688.33|23568.33|23688.33|23568.33|23686.36|23566.36|10
1635318680000|2021-10-27 07:11:20|23687.87|23567.87|23690.43|23570.43|23690.43|23570.43|23687.12|23567.12|9
1635318690000|2021-10-27 07:11:30|23690.55|23570.55|23688.59|23568.59|23691.78|23571.78|23688.27|23568.27|10
1635318700000|2021-10-27 07:11:40|23688.8|23568.8|23684.55|23564.55|23688.8|23568.8|23684.43|23564.43|10
1635318710000|2021-10-27 07:11:50|23684.99|23564.99|23683.79|23563.79|23684.99|23564.99|23683.56|23563.56|9
1635318720000|2021-10-27 07:12:00|23682.94|23562.94|23684.61|23564.61|23686.19|23566.19|23682.94|23562.94|10
1635318730000|2021-10-27 07:12:10|23684.96|23564.96|23683.48|23563.48|23685.09|23565.09|23682.8|23562.8|10
1635318740000|2021-10-27 07:12:20|23681.68|23561.68|23677.97|23557.97|23681.68|23561.68|23677.97|23557.97|10
1635318750000|2021-10-27 07:12:30|23677.94|23557.94|23677.89|23557.89|23679.39|23559.39|23677.69|23557.69|9
1635318760000|2021-10-27 07:12:40|23678.18|23558.18|23678.98|23558.98|23678.98|23558.98|23677.79|23557.79|10
1635318770000|2021-10-27 07:12:50|23677.96|23557.96|23677.41|23557.41|23678.77|23558.77|23677.32|23557.32|10
1635318780000|2021-10-27 07:13:00|23676.38|23556.38|23675.97|23555.97|23676.7|23556.7|23675.79|23555.79|10
1635318790000|2021-10-27 07:13:10|23675.73|23555.73|23671.08|23551.08|23675.73|23555.73|23670.93|23550.93|10
1635318800000|2021-10-27 07:13:20|23670.59|23550.59|23667.25|23547.25|23670.68|23550.68|23667.08|23547.08|10
1635318810000|2021-10-27 07:13:30|23666.99|23546.99|23665.35|23545.35|23667.01|23547.01|23665.35|23545.35|10
1635318820000|2021-10-27 07:13:40|23664.87|23544.87|23662.41|23542.41|23665.33|23545.33|23662.41|23542.41|10
1635318830000|2021-10-27 07:13:50|23662.8|23542.8|23661.06|23541.06|23662.8|23542.8|23661.06|23541.06|9
1635318840000|2021-10-27 07:14:00|23660.72|23540.72|23655.74|23535.74|23660.72|23540.72|23655.74|23535.74|10
1635318850000|2021-10-27 07:14:10|23655.09|23535.09|23650.74|23530.74|23655.09|23535.09|23650.74|23530.74|10
1635318860000|2021-10-27 07:14:20|23650.63|23530.63|23649.48|23529.48|23650.63|23530.63|23649.11|23529.11|10
1635318870000|2021-10-27 07:14:30|23649.62|23529.62|23645.57|23525.57|23649.62|23529.62|23645.57|23525.57|10
1635318880000|2021-10-27 07:14:40|23646.05|23526.05|23646.45|23526.45|23647.88|23527.88|23645.97|23525.97|9
1635318890000|2021-10-27 07:14:50|23645.85|23525.85|23643.09|23523.09|23645.85|23525.85|23643.09|23523.09|10
1635318900000|2021-10-27 07:15:00|23642.89|23522.89|23640.69|23520.69|23642.89|23522.89|23640.69|23520.69|9
1635318910000|2021-10-27 07:15:10|23640.74|23520.74|23638.6|23518.6|23641.47|23521.47|23638.6|23518.6|10
1635318920000|2021-10-27 07:15:20|23634.68|23514.68|23627.4|23507.4|23636.98|23516.98|23627.4|23507.4|10
1635318930000|2021-10-27 07:15:30|23626.19|23506.19|23624.69|23504.69|23626.19|23506.19|23624.69|23504.69|10
1635318940000|2021-10-27 07:15:40|23624.36|23504.36|23623.25|23503.25|23625.04|23505.04|23623.25|23503.25|9
1635318950000|2021-10-27 07:15:50|23623.08|23503.08|23622.45|23502.45|23623.31|23503.31|23622.45|23502.45|10
1635318960000|2021-10-27 07:16:00|23623.5|23503.5|23621.25|23501.25|23623.5|23503.5|23621.25|23501.25|10
1635318970000|2021-10-27 07:16:10|23622.21|23502.21|23618.94|23498.94|23622.21|23502.21|23618.94|23498.94|10
1635318980000|2021-10-27 07:16:20|23618.63|23498.63|23617.94|23497.94|23618.65|23498.65|23617.94|23497.94|9
1635318990000|2021-10-27 07:16:30|23616.98|23496.98|23612.63|23492.63|23616.98|23496.98|23612.6|23492.6|10
1635319000000|2021-10-27 07:16:40|23612.62|23492.62|23607.38|23487.38|23612.62|23492.62|23606.27|23486.27|10
1635319010000|2021-10-27 07:16:50|23604.97|23484.97|23601.17|23481.17|23606.05|23486.05|23600.29|23480.29|10
1635319020000|2021-10-27 07:17:00|23597.09|23477.09|23598.03|23478.03|23598.44|23478.44|23596.75|23476.75|10
1635319030000|2021-10-27 07:17:10|23598.23|23478.23|23599.15|23479.15|23599.57|23479.57|23598.18|23478.18|10
1635319040000|2021-10-27 07:17:20|23598.16|23478.16|23596.04|23476.04|23598.4|23478.4|23596.04|23476.04|10
1635319050000|2021-10-27 07:17:30|23596.1|23476.1|23598.41|23478.41|23598.41|23478.41|23595.28|23475.28|10
1635319060000|2021-10-27 07:17:40|23598.48|23478.48|23598.44|23478.44|23599.26|23479.26|23597.77|23477.77|9
1635319070000|2021-10-27 07:17:50|23597.58|23477.58|23596.99|23476.99|23598.56|23478.56|23596.99|23476.99|10
1635319080000|2021-10-27 07:18:00|23597.3|23477.3|23593.74|23473.74|23597.3|23477.3|23593.74|23473.74|10
1635319090000|2021-10-27 07:18:10|23593.69|23473.69|23594.57|23474.57|23594.57|23474.57|23593.26|23473.26|10
1635319100000|2021-10-27 07:18:20|23593.41|23473.41|23592.01|23472.01|23593.41|23473.41|23591.99|23471.99|10
1635319110000|2021-10-27 07:18:30|23591.77|23471.77|23590.22|23470.22|23591.77|23471.77|23590.22|23470.22|10
1635319120000|2021-10-27 07:18:40|23590.14|23470.14|23588.16|23468.16|23590.14|23470.14|23588.16|23468.16|10
1635319130000|2021-10-27 07:18:50|23589.04|23469.04|23583.42|23463.42|23589.07|23469.07|23583.11|23463.11|10
1635319140000|2021-10-27 07:19:00|23582.43|23462.43|23580.49|23460.49|23582.82|23462.82|23579.73|23459.73|10
1635319150000|2021-10-27 07:19:10|23580.65|23460.65|23579.68|23459.68|23580.75|23460.75|23578.09|23458.09|10
1635319160000|2021-10-27 07:19:20|23580.41|23460.41|23583.23|23463.23|23583.23|23463.23|23580.41|23460.41|10
1635319170000|2021-10-27 07:19:30|23583.24|23463.24|23582.82|23462.82|23583.84|23463.84|23582.54|23462.54|10
1635319180000|2021-10-27 07:19:40|23583.79|23463.79|23585.58|23465.58|23585.58|23465.58|23582.77|23462.77|10
1635319190000|2021-10-27 07:19:50|23584.81|23464.81|23583.56|23463.56|23585.19|23465.19|23583.31|23463.31|10
1635319200000|2021-10-27 07:20:00|23583.68|23463.68|23586.33|23466.33|23586.33|23466.33|23583.66|23463.66|9
1635319210000|2021-10-27 07:20:10|23585.5|23465.5|23588.46|23468.46|23588.81|23468.81|23585.5|23465.5|10
1635319220000|2021-10-27 07:20:20|23588.16|23468.16|23588.85|23468.85|23588.94|23468.94|23586.8|23466.8|10
1635319230000|2021-10-27 07:20:30|23588.73|23468.73|23588.27|23468.27|23589.04|23469.04|23587.45|23467.45|10
1635319240000|2021-10-27 07:20:40|23588.52|23468.52|23589.46|23469.46|23590.37|23470.37|23588.52|23468.52|10
1635319250000|2021-10-27 07:20:50|23589.27|23469.27|23588.69|23468.69|23589.27|23469.27|23587.93|23467.93|10
1635319260000|2021-10-27 07:21:00|23590.13|23470.13|23589.92|23469.92|23590.83|23470.83|23589.16|23469.16|10
1635319270000|2021-10-27 07:21:10|23589.74|23469.74|23589.6|23469.6|23590.94|23470.94|23589.6|23469.6|9
1635319280000|2021-10-27 07:21:20|23589.72|23469.72|23589.35|23469.35|23590.88|23470.88|23589.35|23469.35|10
1635319290000|2021-10-27 07:21:30|23589.61|23469.61|23588.37|23468.37|23589.61|23469.61|23585.97|23465.97|10
1635319300000|2021-10-27 07:21:40|23588.96|23468.96|23586.34|23466.34|23589.88|23469.88|23586.34|23466.34|10
1635319310000|2021-10-27 07:21:50|23586.79|23466.79|23584.63|23464.63|23586.79|23466.79|23583.9|23463.9|10
1635319320000|2021-10-27 07:22:00|23584.19|23464.19|23583.38|23463.38|23584.52|23464.52|23583.27|23463.27|10
1635319330000|2021-10-27 07:22:10|23582.21|23462.21|23584.23|23464.23|23584.72|23464.72|23582.21|23462.21|10
1635319340000|2021-10-27 07:22:20|23584|23464|23585.65|23465.65|23585.73|23465.73|23583.7|23463.7|10
1635319350000|2021-10-27 07:22:30|23585.64|23465.64|23589.74|23469.74|23589.74|23469.74|23583.91|23463.91|10
1635319360000|2021-10-27 07:22:40|23590.21|23470.21|23593.12|23473.12|23594.57|23474.57|23589.69|23469.69|10
1635319370000|2021-10-27 07:22:50|23592.39|23472.39|23589.36|23469.36|23592.39|23472.39|23589.36|23469.36|10
1635319380000|2021-10-27 07:23:00|23589.69|23469.69|23590.25|23470.25|23590.94|23470.94|23589.18|23469.18|9
1635319390000|2021-10-27 07:23:10|23589.52|23469.52|23588.28|23468.28|23590.47|23470.47|23588.28|23468.28|10
1635319400000|2021-10-27 07:23:20|23586.52|23466.52|23582.12|23462.12|23587.06|23467.06|23582.12|23462.12|10
1635319410000|2021-10-27 07:23:30|23583.29|23463.29|23576.87|23456.87|23583.29|23463.29|23576.67|23456.67|10
1635319420000|2021-10-27 07:23:40|23576.46|23456.46|23575.67|23455.67|23578.71|23458.71|23575.67|23455.67|10
1635319430000|2021-10-27 07:23:50|23575.06|23455.06|23578.17|23458.17|23578.38|23458.38|23575.06|23455.06|10
1635319440000|2021-10-27 07:24:00|23575.84|23455.84|23569.14|23449.14|23575.84|23455.84|23569.14|23449.14|10
1635319450000|2021-10-27 07:24:10|23568.07|23448.07|23564.25|23444.25|23568.07|23448.07|23564.09|23444.09|10
1635319460000|2021-10-27 07:24:20|23563.47|23443.47|23561.59|23441.59|23563.47|23443.47|23561.52|23441.52|9
1635319470000|2021-10-27 07:24:30|23562.33|23442.33|23554.58|23434.58|23562.4|23442.4|23552.3|23432.3|10
1635319480000|2021-10-27 07:24:40|23554.51|23434.51|23554.08|23434.08|23555.47|23435.47|23553.77|23433.77|10
1635319490000|2021-10-27 07:24:50|23552.01|23432.01|23544.59|23424.59|23552.01|23432.01|23542.7|23422.7|10
1635319500000|2021-10-27 07:25:00|23545.21|23425.21|23548.99|23428.99|23548.99|23428.99|23545.21|23425.21|10
1635319510000|2021-10-27 07:25:10|23548.79|23428.79|23545.86|23425.86|23549.4|23429.4|23545.86|23425.86|10
1635319520000|2021-10-27 07:25:20|23545.85|23425.85|23545.53|23425.53|23546.12|23426.12|23544.46|23424.46|10
1635319530000|2021-10-27 07:25:30|23545.34|23425.34|23531.69|23411.69|23545.34|23425.34|23531.69|23411.69|10
1635319540000|2021-10-27 07:25:40|23530.29|23410.29|23518.59|23398.59|23530.29|23410.29|23518.59|23398.59|10
1635319550000|2021-10-27 07:25:50|23513.56|23393.56|23509.98|23389.98|23513.56|23393.56|23507.55|23387.55|10
1635319560000|2021-10-27 07:26:00|23510.15|23390.15|23513.65|23393.65|23513.65|23393.65|23507.15|23387.15|10
1635319570000|2021-10-27 07:26:10|23510|23390|23506.21|23386.21|23511.23|23391.23|23505.34|23385.34|10
1635319580000|2021-10-27 07:26:20|23503.09|23383.09|23488.53|23368.53|23503.09|23383.09|23487.48|23367.48|10
1635319590000|2021-10-27 07:26:30|23483.8|23363.8|23484.87|23364.87|23484.87|23364.87|23482.4|23362.4|10
1635319600000|2021-10-27 07:26:40|23485.58|23365.58|23476.78|23356.78|23485.58|23365.58|23476.78|23356.78|10
1635319610000|2021-10-27 07:26:50|23470.76|23350.76|23446.36|23326.36|23470.76|23350.76|23446.36|23326.36|10
1635319620000|2021-10-27 07:27:00|23443.36|23323.36|23439.52|23319.52|23443.36|23323.36|23436.15|23316.15|10
1635319630000|2021-10-27 07:27:10|23439.74|23319.74|23442.33|23322.33|23442.86|23322.86|23439.74|23319.74|10
1635319640000|2021-10-27 07:27:20|23440.7|23320.7|23442.41|23322.41|23442.41|23322.41|23437.91|23317.91|10
1635319650000|2021-10-27 07:27:30|23443.3|23323.3|23441.26|23321.26|23443.3|23323.3|23440.29|23320.29|9
1635319660000|2021-10-27 07:27:40|23439.58|23319.58|23438.9|23318.9|23439.58|23319.58|23438.23|23318.23|10
1635319670000|2021-10-27 07:27:50|23437.72|23317.72|23435.87|23315.87|23437.72|23317.72|23433.35|23313.35|10
1635319680000|2021-10-27 07:28:00|23434.81|23314.81|23426.96|23306.96|23434.81|23314.81|23426.96|23306.96|10
1635319690000|2021-10-27 07:28:10|23426.26|23306.26|23421.21|23301.21|23426.26|23306.26|23421.21|23301.21|10
1635319700000|2021-10-27 07:28:20|23420.84|23300.84|23411.78|23291.78|23420.84|23300.84|23411.78|23291.78|10
1635319710000|2021-10-27 07:28:30|23411.23|23291.23|23416.36|23296.36|23416.36|23296.36|23410.2|23290.2|10
1635319720000|2021-10-27 07:28:40|23419.37|23299.37|23427.15|23307.15|23427.15|23307.15|23419.37|23299.37|10
1635319730000|2021-10-27 07:28:50|23427.7|23307.7|23431.78|23311.78|23431.78|23311.78|23427.68|23307.68|10
1635319740000|2021-10-27 07:29:00|23431.57|23311.57|23429.92|23309.92|23432.15|23312.15|23429.42|23309.42|10
1635319750000|2021-10-27 07:29:10|23429.08|23309.08|23428.83|23308.83|23430.49|23310.49|23428.83|23308.83|10
1635319760000|2021-10-27 07:29:20|23428.45|23308.45|23436.75|23316.75|23436.75|23316.75|23428.45|23308.45|10
1635319770000|2021-10-27 07:29:30|23438.44|23318.44|23453.32|23333.32|23453.5|23333.5|23437.48|23317.48|10
1635319780000|2021-10-27 07:29:40|23452.27|23332.27|23455.84|23335.84|23456.03|23336.03|23450.49|23330.49|10
1635319790000|2021-10-27 07:29:50|23455.39|23335.39|23458.99|23338.99|23460.06|23340.06|23453.54|23333.54|10
1635319800000|2021-10-27 07:30:00|23458.21|23338.21|23457.99|23337.99|23458.82|23338.82|23456.73|23336.73|10
1635319810000|2021-10-27 07:30:10|23461.04|23341.04|23468.34|23348.34|23468.77|23348.77|23461.04|23341.04|10
1635319820000|2021-10-27 07:30:20|23470.3|23350.3|23476.32|23356.32|23476.32|23356.32|23470.09|23350.09|10
1635319830000|2021-10-27 07:30:30|23475.7|23355.7|23469.38|23349.38|23475.7|23355.7|23468.09|23348.09|10
1635319840000|2021-10-27 07:30:40|23468.29|23348.29|23467.98|23347.98|23468.98|23348.98|23467.75|23347.75|10
1635319850000|2021-10-27 07:30:50|23467.3|23347.3|23461.1|23341.1|23467.3|23347.3|23461.1|23341.1|10
1635319860000|2021-10-27 07:31:00|23460|23340|23457.11|23337.11|23460|23340|23456.51|23336.51|10
1635319870000|2021-10-27 07:31:10|23458.78|23338.78|23463.6|23343.6|23464.47|23344.47|23458.24|23338.24|10
1635319880000|2021-10-27 07:31:20|23462.96|23342.96|23467.66|23347.66|23467.66|23347.66|23462.96|23342.96|10
1635319890000|2021-10-27 07:31:30|23466.69|23346.69|23466.23|23346.23|23466.72|23346.72|23464.52|23344.52|10
1635319900000|2021-10-27 07:31:40|23465.45|23345.45|23467.97|23347.97|23467.97|23347.97|23464.66|23344.66|10
1635319910000|2021-10-27 07:31:50|23468.05|23348.05|23468.58|23348.58|23469.33|23349.33|23468.05|23348.05|10
1635319920000|2021-10-27 07:32:00|23469.43|23349.43|23476.97|23356.97|23476.97|23356.97|23469.43|23349.43|10
1635319930000|2021-10-27 07:32:10|23477.73|23357.73|23481.95|23361.95|23481.95|23361.95|23477.67|23357.67|10
1635319940000|2021-10-27 07:32:20|23484.17|23364.17|23495.79|23375.79|23495.79|23375.79|23484.17|23364.17|10
1635319950000|2021-10-27 07:32:30|23496.18|23376.18|23499.64|23379.64|23499.64|23379.64|23496.18|23376.18|10
1635319960000|2021-10-27 07:32:40|23499.09|23379.09|23499.72|23379.72|23499.72|23379.72|23496.64|23376.64|10
1635319970000|2021-10-27 07:32:50|23501.72|23381.72|23502.44|23382.44|23505.38|23385.38|23501.69|23381.69|10
1635319980000|2021-10-27 07:33:00|23502.24|23382.24|23492.76|23372.76|23502.24|23382.24|23492.76|23372.76|10
1635319990000|2021-10-27 07:33:10|23491.45|23371.45|23488.04|23368.04|23491.45|23371.45|23487.98|23367.98|10
1635320000000|2021-10-27 07:33:20|23487.98|23367.98|23485.01|23365.01|23488.21|23368.21|23485.01|23365.01|10
1635320010000|2021-10-27 07:33:30|23485.31|23365.31|23481.9|23361.9|23485.31|23365.31|23481.45|23361.45|10
1635320020000|2021-10-27 07:33:40|23481.38|23361.38|23484.83|23364.83|23484.83|23364.83|23480.93|23360.93|10
1635320030000|2021-10-27 07:33:50|23484.05|23364.05|23475.82|23355.82|23484.05|23364.05|23475.82|23355.82|10
1635320040000|2021-10-27 07:34:00|23474.52|23354.52|23460.33|23340.33|23474.52|23354.52|23460.22|23340.22|10
1635320050000|2021-10-27 07:34:10|23458.79|23338.79|23452.5|23332.5|23458.79|23338.79|23452.5|23332.5|10
1635320060000|2021-10-27 07:34:20|23453.1|23333.1|23449.53|23329.53|23453.1|23333.1|23449.34|23329.34|10
1635320070000|2021-10-27 07:34:30|23450.86|23330.86|23439.61|23319.61|23450.86|23330.86|23439.61|23319.61|10
1635320080000|2021-10-27 07:34:40|23438.32|23318.32|23438.01|23318.01|23438.35|23318.35|23435.22|23315.22|10
1635320090000|2021-10-27 07:34:50|23438.78|23318.78|23441|23321|23441|23321|23438.78|23318.78|10
1635320100000|2021-10-27 07:35:00|23441.02|23321.02|23438.97|23318.97|23441.92|23321.92|23438.97|23318.97|10
1635320110000|2021-10-27 07:35:10|23437.74|23317.74|23426.59|23306.59|23437.74|23317.74|23426.59|23306.59|10
1635320120000|2021-10-27 07:35:20|23424.85|23304.85|23422.12|23302.12|23425.64|23305.64|23422.12|23302.12|10
1635320130000|2021-10-27 07:35:30|23421.66|23301.66|23418.57|23298.57|23421.76|23301.76|23418.57|23298.57|10
1635320140000|2021-10-27 07:35:40|23417.07|23297.07|23406.74|23286.74|23417.07|23297.07|23406.74|23286.74|10
1635320150000|2021-10-27 07:35:50|23406.53|23286.53|23396.26|23276.26|23406.53|23286.53|23395.3|23275.3|10
1635320160000|2021-10-27 07:36:00|23395.05|23275.05|23397.13|23277.13|23397.7|23277.7|23395.05|23275.05|10
1635320170000|2021-10-27 07:36:10|23395.14|23275.14|23389.07|23269.07|23395.14|23275.14|23389.07|23269.07|10
1635320180000|2021-10-27 07:36:20|23389.94|23269.94|23385.3|23265.3|23389.94|23269.94|23384.95|23264.95|10
1635320190000|2021-10-27 07:36:30|23385.15|23265.15|23391.98|23271.98|23392.82|23272.82|23385.15|23265.15|10
1635320200000|2021-10-27 07:36:40|23391.56|23271.56|23390.1|23270.1|23391.56|23271.56|23390.1|23270.1|9
1635320210000|2021-10-27 07:36:50|23390.43|23270.43|23392.94|23272.94|23392.94|23272.94|23390.37|23270.37|10
1635320220000|2021-10-27 07:37:00|23392.51|23272.51|23393.48|23273.48|23393.48|23273.48|23391.15|23271.15|10
1635320230000|2021-10-27 07:37:10|23393.3|23273.3|23398.4|23278.4|23398.77|23278.77|23393.3|23273.3|10
1635320240000|2021-10-27 07:37:20|23398.69|23278.69|23399.49|23279.49|23400.6|23280.6|23398.34|23278.34|10
1635320250000|2021-10-27 07:37:30|23400.33|23280.33|23401.53|23281.53|23401.53|23281.53|23400.33|23280.33|10
1635320260000|2021-10-27 07:37:40|23400.43|23280.43|23396.42|23276.42|23402.22|23282.22|23396.42|23276.42|10
1635320270000|2021-10-27 07:37:50|23396.81|23276.81|23396.75|23276.75|23398.87|23278.87|23396.75|23276.75|10
1635320280000|2021-10-27 07:38:00|23397.03|23277.03|23394.02|23274.02|23397.03|23277.03|23394.02|23274.02|10
1635320290000|2021-10-27 07:38:10|23392.22|23272.22|23386.36|23266.36|23392.22|23272.22|23386.36|23266.36|10
1635320300000|2021-10-27 07:38:20|23385.82|23265.82|23377.73|23257.73|23385.82|23265.82|23377.73|23257.73|10
1635320310000|2021-10-27 07:38:30|23376.83|23256.83|23370.47|23250.47|23376.83|23256.83|23370.47|23250.47|10
1635320320000|2021-10-27 07:38:40|23370.32|23250.32|23364.39|23244.39|23370.32|23250.32|23364.39|23244.39|10
1635320330000|2021-10-27 07:38:50|23364.43|23244.43|23359.17|23239.17|23364.43|23244.43|23359.17|23239.17|10
1635320340000|2021-10-27 07:39:00|23357.92|23237.92|23353.1|23233.1|23357.92|23237.92|23353.1|23233.1|10
1635320350000|2021-10-27 07:39:10|23353.44|23233.44|23349.93|23229.93|23353.58|23233.58|23349.82|23229.82|10
1635320360000|2021-10-27 07:39:20|23349.24|23229.24|23336.76|23216.76|23349.71|23229.71|23336.71|23216.71|10
1635320370000|2021-10-27 07:39:30|23334.97|23214.97|23329.99|23209.99|23335.13|23215.13|23329.99|23209.99|10
1635320380000|2021-10-27 07:39:40|23330.34|23210.34|23326.26|23206.26|23331.16|23211.16|23326.26|23206.26|10
1635320390000|2021-10-27 07:39:50|23324.63|23204.63|23317.12|23197.12|23324.63|23204.63|23314.99|23194.99|10
1635320400000|2021-10-27 07:40:00|23317.2|23197.2|23321.13|23201.13|23321.2|23201.2|23316.59|23196.59|10
1635320410000|2021-10-27 07:40:10|23322.24|23202.24|23334.99|23214.99|23334.99|23214.99|23322.24|23202.24|10
1635320420000|2021-10-27 07:40:20|23334.5|23214.5|23334.41|23214.41|23335.86|23215.86|23332.68|23212.68|10
1635320430000|2021-10-27 07:40:30|23334.34|23214.34|23330.86|23210.86|23334.34|23214.34|23330.86|23210.86|10
1635320440000|2021-10-27 07:40:40|23330.95|23210.95|23336.54|23216.54|23336.54|23216.54|23330.95|23210.95|10
1635320450000|2021-10-27 07:40:50|23335.48|23215.48|23338.64|23218.64|23338.64|23218.64|23335.48|23215.48|10
1635320460000|2021-10-27 07:41:00|23339.23|23219.23|23343.49|23223.49|23343.49|23223.49|23338.94|23218.94|10
1635320470000|2021-10-27 07:41:10|23342.94|23222.94|23346.24|23226.24|23346.24|23226.24|23342.78|23222.78|10
1635320480000|2021-10-27 07:41:20|23346.73|23226.73|23349.08|23229.08|23349.51|23229.51|23346.73|23226.73|10
1635320490000|2021-10-27 07:41:30|23351.47|23231.47|23351.48|23231.48|23351.85|23231.85|23349.64|23229.64|10
1635320500000|2021-10-27 07:41:40|23351.8|23231.8|23351.97|23231.97|23352.99|23232.99|23351.8|23231.8|10
1635320510000|2021-10-27 07:41:50|23352.38|23232.38|23350.6|23230.6|23352.79|23232.79|23350.6|23230.6|10
1635320520000|2021-10-27 07:42:00|23351.91|23231.91|23348.12|23228.12|23351.91|23231.91|23348.12|23228.12|10
1635320530000|2021-10-27 07:42:10|23348.64|23228.64|23341.69|23221.69|23348.64|23228.64|23341.69|23221.69|10
1635320540000|2021-10-27 07:42:20|23340.52|23220.52|23331.92|23211.92|23340.52|23220.52|23331.92|23211.92|10
1635320550000|2021-10-27 07:42:30|23331.24|23211.24|23325.3|23205.3|23331.24|23211.24|23325.09|23205.09|10
1635320560000|2021-10-27 07:42:40|23325.06|23205.06|23321.13|23201.13|23325.06|23205.06|23320.75|23200.75|10
1635320570000|2021-10-27 07:42:50|23320.38|23200.38|23310.35|23190.35|23320.38|23200.38|23310.25|23190.25|10
1635320580000|2021-10-27 07:43:00|23308.85|23188.85|23304.65|23184.65|23308.85|23188.85|23304.21|23184.21|10
1635320590000|2021-10-27 07:43:10|23304.85|23184.85|23302.89|23182.89|23304.85|23184.85|23301.63|23181.63|10
1635320600000|2021-10-27 07:43:20|23301.53|23181.53|23295.14|23175.14|23301.53|23181.53|23295.11|23175.11|10
1635320610000|2021-10-27 07:43:30|23296.05|23176.05|23296.39|23176.39|23296.74|23176.74|23295.43|23175.43|10
1635320620000|2021-10-27 07:43:40|23296.57|23176.57|23295.02|23175.02|23298.3|23178.3|23295.02|23175.02|10
1635320630000|2021-10-27 07:43:50|23293.73|23173.73|23288.12|23168.12|23293.73|23173.73|23288.12|23168.12|10
1635320640000|2021-10-27 07:44:00|23289.01|23169.01|23285.27|23165.27|23289.01|23169.01|23285.27|23165.27|10
1635320650000|2021-10-27 07:44:10|23284.85|23164.85|23278.59|23158.59|23284.85|23164.85|23278.59|23158.59|10
1635320660000|2021-10-27 07:44:20|23278.91|23158.91|23283.79|23163.79|23283.79|23163.79|23278.74|23158.74|10
1635320670000|2021-10-27 07:44:30|23283.88|23163.88|23277.78|23157.78|23283.88|23163.88|23277.78|23157.78|10
1635320680000|2021-10-27 07:44:40|23277.46|23157.46|23274.24|23154.24|23277.46|23157.46|23273.12|23153.12|10
1635320690000|2021-10-27 07:44:50|23274.52|23154.52|23274.35|23154.35|23277.49|23157.49|23274.35|23154.35|10
1635320700000|2021-10-27 07:45:00|23274.6|23154.6|23273.99|23153.99|23274.6|23154.6|23272.59|23152.59|10
1635320710000|2021-10-27 07:45:10|23274.18|23154.18|23275.86|23155.86|23275.86|23155.86|23272.42|23152.42|10
1635320720000|2021-10-27 07:45:20|23274.67|23154.67|23280.81|23160.81|23280.81|23160.81|23274.67|23154.67|10
1635320730000|2021-10-27 07:45:30|23280.39|23160.39|23285.09|23165.09|23285.09|23165.09|23280.39|23160.39|9
1635320740000|2021-10-27 07:45:40|23284.66|23164.66|23290.08|23170.08|23290.17|23170.17|23284.66|23164.66|10
1635320750000|2021-10-27 07:45:50|23290.37|23170.37|23299.54|23179.54|23299.54|23179.54|23290.37|23170.37|10
1635320760000|2021-10-27 07:46:00|23300.42|23180.42|23312.36|23192.36|23312.36|23192.36|23300.42|23180.42|10
1635320770000|2021-10-27 07:46:10|23313.19|23193.19|23316.98|23196.98|23316.98|23196.98|23313.19|23193.19|10
1635320780000|2021-10-27 07:46:20|23317.05|23197.05|23320.8|23200.8|23321.31|23201.31|23317.05|23197.05|10
1635320790000|2021-10-27 07:46:30|23320.64|23200.64|23325.58|23205.58|23325.58|23205.58|23320.24|23200.24|10
1635320800000|2021-10-27 07:46:40|23325.05|23205.05|23316.82|23196.82|23325.05|23205.05|23316.82|23196.82|10
1635320810000|2021-10-27 07:46:50|23315.5|23195.5|23301.86|23181.86|23315.5|23195.5|23301.86|23181.86|10
1635320820000|2021-10-27 07:47:00|23301.66|23181.66|23291.95|23171.95|23301.66|23181.66|23291.95|23171.95|10
1635320830000|2021-10-27 07:47:10|23292.41|23172.41|23285.96|23165.96|23292.41|23172.41|23285.96|23165.96|10
1635320840000|2021-10-27 07:47:20|23285.47|23165.47|23280.96|23160.96|23285.47|23165.47|23280.86|23160.86|10
1635320850000|2021-10-27 07:47:30|23282.33|23162.33|23282.42|23162.42|23283.55|23163.55|23280.87|23160.87|10
1635320860000|2021-10-27 07:47:40|23282.04|23162.04|23277.35|23157.35|23282.99|23162.99|23277.35|23157.35|9
1635320870000|2021-10-27 07:47:50|23277.9|23157.9|23275.26|23155.26|23277.9|23157.9|23275.26|23155.26|10
1635320880000|2021-10-27 07:48:00|23277.42|23157.42|23278.4|23158.4|23278.95|23158.95|23277.28|23157.28|10
1635320890000|2021-10-27 07:48:10|23279.66|23159.66|23283.89|23163.89|23284.63|23164.63|23279.66|23159.66|10
1635320900000|2021-10-27 07:48:20|23283.82|23163.82|23285.08|23165.08|23285.29|23165.29|23282.78|23162.78|10
1635320910000|2021-10-27 07:48:30|23285.32|23165.32|23277.96|23157.96|23287.78|23167.78|23277.96|23157.96|10
1635320920000|2021-10-27 07:48:40|23277.95|23157.95|23271.69|23151.69|23277.95|23157.95|23270.42|23150.42|10
1635320930000|2021-10-27 07:48:50|23271.83|23151.83|23255.77|23135.77|23271.83|23151.83|23255.77|23135.77|10
1635320940000|2021-10-27 07:49:00|23256.27|23136.27|23254.73|23134.73|23256.31|23136.31|23254.61|23134.61|10
1635320950000|2021-10-27 07:49:10|23255.7|23135.7|23253.01|23133.01|23256.25|23136.25|23253.01|23133.01|10
1635320960000|2021-10-27 07:49:20|23252.74|23132.74|23237.63|23117.63|23252.74|23132.74|23237.63|23117.63|10
1635320970000|2021-10-27 07:49:30|23235.58|23115.58|23223.77|23103.77|23235.58|23115.58|23223.77|23103.77|10
1635320980000|2021-10-27 07:49:40|23225.51|23105.51|23222.3|23102.3|23226.85|23106.85|23222.3|23102.3|10
1635320990000|2021-10-27 07:49:50|23223.73|23103.73|23220.78|23100.78|23223.73|23103.73|23217.58|23097.58|10
1635321000000|2021-10-27 07:50:00|23221.75|23101.75|23241.6|23121.6|23241.6|23121.6|23221.75|23101.75|10
1635321010000|2021-10-27 07:50:10|23241.62|23121.62|23252.6|23132.6|23252.6|23132.6|23241.62|23121.62|10
1635321020000|2021-10-27 07:50:20|23253.44|23133.44|23256.56|23136.56|23256.56|23136.56|23251.8|23131.8|10
1635321030000|2021-10-27 07:50:30|23258.62|23138.62|23261.12|23141.12|23262.25|23142.25|23258.62|23138.62|10
1635321040000|2021-10-27 07:50:40|23260.94|23140.94|23261.54|23141.54|23262.09|23142.09|23260.94|23140.94|10
1635321050000|2021-10-27 07:50:50|23262.2|23142.2|23266.57|23146.57|23267.1|23147.1|23262.2|23142.2|10
1635321060000|2021-10-27 07:51:00|23267.06|23147.06|23271.6|23151.6|23271.6|23151.6|23267.06|23147.06|10
1635321070000|2021-10-27 07:51:10|23272.77|23152.77|23273.85|23153.85|23273.85|23153.85|23271.76|23151.76|10
1635321080000|2021-10-27 07:51:20|23274.02|23154.02|23279.05|23159.05|23279.09|23159.09|23274.02|23154.02|10
1635321090000|2021-10-27 07:51:30|23279.28|23159.28|23283.9|23163.9|23283.9|23163.9|23278.51|23158.51|10
1635321100000|2021-10-27 07:51:40|23283.54|23163.54|23280.43|23160.43|23285.37|23165.37|23280.43|23160.43|9
1635321110000|2021-10-27 07:51:50|23281.44|23161.44|23276.86|23156.86|23281.44|23161.44|23276.86|23156.86|10
1635321120000|2021-10-27 07:52:00|23276.43|23156.43|23271.68|23151.68|23276.67|23156.67|23271.68|23151.68|10
1635321130000|2021-10-27 07:52:10|23272.23|23152.23|23261.67|23141.67|23272.23|23152.23|23261.67|23141.67|10
1635321140000|2021-10-27 07:52:20|23261.84|23141.84|23258.34|23138.34|23261.84|23141.84|23258.34|23138.34|10
1635321150000|2021-10-27 07:52:30|23258.95|23138.95|23262.58|23142.58|23262.58|23142.58|23257.18|23137.18|10
1635321160000|2021-10-27 07:52:40|23262.39|23142.39|23259.65|23139.65|23262.39|23142.39|23259.65|23139.65|10
1635321170000|2021-10-27 07:52:50|23258.84|23138.84|23245.55|23125.55|23258.84|23138.84|23244.49|23124.49|10
1635321180000|2021-10-27 07:53:00|23246.58|23126.58|23241.52|23121.52|23246.69|23126.69|23241.52|23121.52|10
1635321190000|2021-10-27 07:53:10|23240.37|23120.37|23244.72|23124.72|23244.72|23124.72|23238.7|23118.7|10
1635321200000|2021-10-27 07:53:20|23244.42|23124.42|23238.92|23118.92|23244.42|23124.42|23238.92|23118.92|10
1635321210000|2021-10-27 07:53:30|23239.16|23119.16|23234.42|23114.42|23239.16|23119.16|23234.42|23114.42|10
1635321220000|2021-10-27 07:53:40|23234.04|23114.04|23229.26|23109.26|23234.04|23114.04|23229.26|23109.26|10
1635321230000|2021-10-27 07:53:50|23228.9|23108.9|23224.7|23104.7|23228.9|23108.9|23223.14|23103.14|10
1635321240000|2021-10-27 07:54:00|23223.49|23103.49|23220.92|23100.92|23223.91|23103.91|23220.92|23100.92|10
1635321250000|2021-10-27 07:54:10|23219.2|23099.2|23218.95|23098.95|23221.27|23101.27|23218.95|23098.95|10
1635321260000|2021-10-27 07:54:20|23219.23|23099.23|23219.41|23099.41|23219.51|23099.51|23217.5|23097.5|10
1635321270000|2021-10-27 07:54:30|23218.29|23098.29|23214.37|23094.37|23218.29|23098.29|23214.37|23094.37|10
1635321280000|2021-10-27 07:54:40|23214.03|23094.03|23210.58|23090.58|23214.03|23094.03|23209.78|23089.78|10
1635321290000|2021-10-27 07:54:50|23210.68|23090.68|23208.17|23088.17|23211.71|23091.71|23208.17|23088.17|10
1635321300000|2021-10-27 07:55:00|23207.93|23087.93|23208.65|23088.65|23208.65|23088.65|23206.23|23086.23|10
1635321310000|2021-10-27 07:55:10|23208.3|23088.3|23210.02|23090.02|23211.15|23091.15|23208.3|23088.3|10
1635321320000|2021-10-27 07:55:20|23209.8|23089.8|23209.11|23089.11|23210.3|23090.3|23207.58|23087.58|10
1635321330000|2021-10-27 07:55:30|23208.77|23088.77|23208.79|23088.79|23210.48|23090.48|23208.77|23088.77|10
1635321340000|2021-10-27 07:55:40|23208.09|23088.09|23209.25|23089.25|23211.15|23091.15|23208.09|23088.09|10
1635321350000|2021-10-27 07:55:50|23208.97|23088.97|23216.86|23096.86|23216.86|23096.86|23207.63|23087.63|10
1635321360000|2021-10-27 07:56:00|23217.88|23097.88|23242.17|23122.17|23242.17|23122.17|23217.88|23097.88|10
1635321370000|2021-10-27 07:56:10|23250.91|23130.91|23245.78|23125.78|23251.75|23131.75|23245.78|23125.78|10
1635321380000|2021-10-27 07:56:20|23243.98|23123.98|23234.84|23114.84|23244|23124|23234.84|23114.84|10
1635321390000|2021-10-27 07:56:30|23236.05|23116.05|23233.44|23113.44|23236.05|23116.05|23232.3|23112.3|10
1635321400000|2021-10-27 07:56:40|23233.86|23113.86|23236.78|23116.78|23236.78|23116.78|23233.86|23113.86|10
1635321410000|2021-10-27 07:56:50|23236.2|23116.2|23236.09|23116.09|23237.08|23117.08|23235.96|23115.96|10
1635321420000|2021-10-27 07:57:00|23236.42|23116.42|23239.19|23119.19|23239.99|23119.99|23236.16|23116.16|10
1635321430000|2021-10-27 07:57:10|23239.18|23119.18|23238.59|23118.59|23240.04|23120.04|23238.49|23118.49|10
1635321440000|2021-10-27 07:57:20|23238.44|23118.44|23237.2|23117.2|23238.87|23118.87|23237.2|23117.2|9
1635321450000|2021-10-27 07:57:30|23237.47|23117.47|23237.9|23117.9|23238.99|23118.99|23237.29|23117.29|10
1635321460000|2021-10-27 07:57:40|23238.16|23118.16|23237.72|23117.72|23239.93|23119.93|23237.39|23117.39|9
1635321470000|2021-10-27 07:57:50|23237.54|23117.54|23230.65|23110.65|23238|23118|23230.65|23110.65|10
1635321480000|2021-10-27 07:58:00|23230.39|23110.39|23223.2|23103.2|23230.39|23110.39|23223.2|23103.2|10
1635321490000|2021-10-27 07:58:10|23223.28|23103.28|23216.74|23096.74|23223.28|23103.28|23216.74|23096.74|10
1635321500000|2021-10-27 07:58:20|23217.28|23097.28|23201.84|23081.84|23217.28|23097.28|23201.4|23081.4|10
1635321510000|2021-10-27 07:58:30|23201.17|23081.17|23197.61|23077.61|23201.17|23081.17|23197.61|23077.61|10
1635321520000|2021-10-27 07:58:40|23197.33|23077.33|23192.12|23072.12|23197.33|23077.33|23191.24|23071.24|10
1635321530000|2021-10-27 07:58:50|23193.45|23073.45|23195.41|23075.41|23196.95|23076.95|23193.45|23073.45|10
1635321540000|2021-10-27 07:59:00|23194.61|23074.61|23194.08|23074.08|23194.75|23074.75|23193.29|23073.29|10
1635321550000|2021-10-27 07:59:10|23193.24|23073.24|23194.33|23074.33|23195.74|23075.74|23193.24|23073.24|10
1635321560000|2021-10-27 07:59:20|23193.5|23073.5|23192.39|23072.39|23193.59|23073.59|23191.77|23071.77|10
1635321570000|2021-10-27 07:59:30|23192.01|23072.01|23186.66|23066.66|23192.01|23072.01|23186.66|23066.66|10
1635321580000|2021-10-27 07:59:40|23186.09|23066.09|23181.78|23061.78|23186.09|23066.09|23181.63|23061.63|9
1635321590000|2021-10-27 07:59:50|23180.06|23060.06|23177.64|23057.64|23180.69|23060.69|23177.64|23057.64|10
1635321600000|2021-10-27 08:00:00|23177.88|23057.88|23178.65|23058.65|23179.79|23059.79|23177.88|23057.88|10
1635321610000|2021-10-27 08:00:10|23178.48|23058.48|23176.99|23056.99|23179.84|23059.84|23176.99|23056.99|10
1635321620000|2021-10-27 08:00:20|23176.63|23056.63|23170|23050|23176.63|23056.63|23170|23050|10
1635321630000|2021-10-27 08:00:30|23168.71|23048.71|23164.45|23044.45|23168.71|23048.71|23164.45|23044.45|10
1635321640000|2021-10-27 08:00:40|23164.26|23044.26|23154.54|23034.54|23164.35|23044.35|23154.54|23034.54|10
1635321650000|2021-10-27 08:00:50|23154.42|23034.42|23129.73|23009.73|23154.42|23034.42|23129.73|23009.73|10
1635321660000|2021-10-27 08:01:00|23129.47|23009.47|23076.97|22956.97|23129.47|23009.47|23076.97|22956.97|10
1635321670000|2021-10-27 08:01:10|23069.77|22949.77|23076|22956|23099.82|22979.82|23069.29|22949.29|10
1635321680000|2021-10-27 08:01:20|23071.16|22951.16|23031.71|22911.71|23071.16|22951.16|23031.71|22911.71|10
1635321690000|2021-10-27 08:01:30|23026.11|22906.11|22988.96|22868.96|23026.11|22906.11|22988.96|22868.96|10
1635321700000|2021-10-27 08:01:40|22987.76|22867.76|22977.48|22857.48|22987.76|22867.76|22974.51|22854.51|10
1635321710000|2021-10-27 08:01:50|22978|22858|22959.8|22839.8|22978|22858|22958.51|22838.51|10
1635321720000|2021-10-27 08:02:00|22959.93|22839.93|22908.46|22788.46|22959.93|22839.93|22905.94|22785.94|10
1635321730000|2021-10-27 08:02:10|22908.24|22788.24|22854.79|22734.79|22908.24|22788.24|22854.79|22734.79|10
1635321740000|2021-10-27 08:02:20|22848.78|22728.78|22799.15|22679.15|22848.78|22728.78|22799.15|22679.15|10
1635321750000|2021-10-27 08:02:30|22790.67|22670.67|22693.85|22573.85|22790.67|22670.67|22693.85|22573.85|10
1635321760000|2021-10-27 08:02:40|22689.45|22569.45|22697.87|22577.87|22700.55|22580.55|22689.45|22569.45|10
1635321770000|2021-10-27 08:02:50|22694.64|22574.64|22725.52|22605.52|22728.04|22608.04|22694.64|22574.64|10
1635321780000|2021-10-27 08:03:00|22720.41|22600.41|22730.01|22610.01|22730.01|22610.01|22710.1|22590.1|10
1635321790000|2021-10-27 08:03:10|22737|22617|22764.69|22644.69|22764.69|22644.69|22737|22617|10
1635321800000|2021-10-27 08:03:20|22767.56|22647.56|22749.24|22629.24|22772.43|22652.43|22749.24|22629.24|10
1635321810000|2021-10-27 08:03:30|22742.94|22622.94|22667.13|22547.13|22744.05|22624.05|22667.13|22547.13|10
1635321820000|2021-10-27 08:03:40|22666.36|22546.36|22643.33|22523.33|22668.4|22548.4|22643.33|22523.33|10
1635321830000|2021-10-27 08:03:50|22640.15|22520.15|22589.79|22469.79|22640.15|22520.15|22589.79|22469.79|10
1635321840000|2021-10-27 08:04:00|22587.29|22467.29|22559.03|22439.03|22587.29|22467.29|22546.97|22426.97|10
1635321850000|2021-10-27 08:04:10|22558.33|22438.33|22542.93|22422.93|22558.33|22438.33|22542.93|22422.93|10
1635321860000|2021-10-27 08:04:20|22542.84|22422.84|22525.44|22405.44|22542.84|22422.84|22522.97|22402.97|10
1635321870000|2021-10-27 08:04:30|22527.56|22407.56|22503.19|22383.19|22527.56|22407.56|22503.19|22383.19|10
1635321880000|2021-10-27 08:04:40|22500.63|22380.63|22510.18|22390.18|22510.18|22390.18|22496.89|22376.89|10
1635321890000|2021-10-27 08:04:50|22505.69|22385.69|22458.91|22338.91|22506.09|22386.09|22458.91|22338.91|10
1635321900000|2021-10-27 08:05:00|22450.87|22330.87|22486.11|22366.11|22486.11|22366.11|22429.17|22309.17|10
1635321910000|2021-10-27 08:05:10|22490.28|22370.28|22541.22|22421.22|22541.22|22421.22|22485.9|22365.9|10
1635321920000|2021-10-27 08:05:20|22535.95|22415.95|22539.59|22419.59|22539.59|22419.59|22534.43|22414.43|10
1635321930000|2021-10-27 08:05:30|22538.98|22418.98|22558.94|22438.94|22558.94|22438.94|22538.98|22418.98|10
1635321940000|2021-10-27 08:05:40|22558.99|22438.99|22536.42|22416.42|22560.4|22440.4|22536.42|22416.42|10
1635321950000|2021-10-27 08:05:50|22537.45|22417.45|22527.48|22407.48|22542.12|22422.12|22527.38|22407.38|10
1635321960000|2021-10-27 08:06:00|22524.15|22404.15|22513.8|22393.8|22530.84|22410.84|22513.8|22393.8|10
1635321970000|2021-10-27 08:06:10|22507.19|22387.19|22502.17|22382.17|22507.78|22387.78|22492.35|22372.35|10
1635321980000|2021-10-27 08:06:20|22495.59|22375.59|22529.03|22409.03|22529.03|22409.03|22495.59|22375.59|10
1635321990000|2021-10-27 08:06:30|22526.34|22406.34|22522.59|22402.59|22526.34|22406.34|22511.61|22391.61|10
1635322000000|2021-10-27 08:06:40|22525.11|22405.11|22511.86|22391.86|22536.26|22416.26|22511.86|22391.86|10
1635322010000|2021-10-27 08:06:50|22511.52|22391.52|22502.65|22382.65|22511.52|22391.52|22497.42|22377.42|10
1635322020000|2021-10-27 08:07:00|22506.66|22386.66|22513.8|22393.8|22519.32|22399.32|22506.66|22386.66|10
1635322030000|2021-10-27 08:07:10|22513.05|22393.05|22504.8|22384.8|22513.05|22393.05|22498.89|22378.89|10
1635322040000|2021-10-27 08:07:20|22502.99|22382.99|22459.74|22339.74|22508.54|22388.54|22459.74|22339.74|10
1635322050000|2021-10-27 08:07:30|22452.7|22332.7|22438.77|22318.77|22452.7|22332.7|22430.94|22310.94|10
1635322060000|2021-10-27 08:07:40|22447.18|22327.18|22446.8|22326.8|22461.09|22341.09|22446.46|22326.46|10
1635322070000|2021-10-27 08:07:50|22442.68|22322.68|22442.75|22322.75|22445.95|22325.95|22442.53|22322.53|10
1635322080000|2021-10-27 08:08:00|22444.02|22324.02|22443.1|22323.1|22448.17|22328.17|22442.02|22322.02|10
1635322090000|2021-10-27 08:08:10|22442.63|22322.63|22423.75|22303.75|22449.93|22329.93|22423.75|22303.75|10
1635322100000|2021-10-27 08:08:20|22422.67|22302.67|22341.87|22221.87|22423.19|22303.19|22341.87|22221.87|10
1635322110000|2021-10-27 08:08:30|22328.99|22208.99|22246.47|22126.47|22328.99|22208.99|22246.47|22126.47|10
1635322120000|2021-10-27 08:08:40|22242.96|22122.96|22189.36|22069.36|22242.96|22122.96|22189.36|22069.36|10
1635322130000|2021-10-27 08:08:50|22182.24|22062.24|22145.35|22025.35|22192.96|22072.96|22139.65|22019.65|10
1635322140000|2021-10-27 08:09:00|22140.84|22020.84|22093.47|21973.47|22140.84|22020.84|22093.47|21973.47|10
1635322150000|2021-10-27 08:09:10|22093.3|21973.3|22065.28|21945.28|22093.3|21973.3|22065.28|21945.28|10
1635322160000|2021-10-27 08:09:20|22062.72|21942.72|22020.52|21900.52|22062.72|21942.72|22020.52|21900.52|10
1635322170000|2021-10-27 08:09:30|22014.78|21894.78|21960.53|21840.53|22014.78|21894.78|21960.53|21840.53|10
1635322180000|2021-10-27 08:09:40|21954.02|21834.02|21873.2|21753.2|21954.02|21834.02|21873.2|21753.2|10
1635322190000|2021-10-27 08:09:50|21863.79|21743.79|21804.33|21684.33|21863.79|21743.79|21804.33|21684.33|10
1635322200000|2021-10-27 08:10:00|21799.12|21679.12|21734.74|21614.74|21799.12|21679.12|21734.74|21614.74|10
1635322210000|2021-10-27 08:10:10|21730.86|21610.86|21696.08|21576.08|21730.86|21610.86|21696.08|21576.08|10
1635322220000|2021-10-27 08:10:20|21692.21|21572.21|21714.89|21594.89|21714.89|21594.89|21692.21|21572.21|10
1635322230000|2021-10-27 08:10:30|21716.52|21596.52|21748.55|21628.55|21748.55|21628.55|21716.52|21596.52|10
1635322240000|2021-10-27 08:10:40|21751.7|21631.7|21783.53|21663.53|21783.53|21663.53|21751.7|21631.7|10
1635322250000|2021-10-27 08:10:50|21792.27|21672.27|21814.04|21694.04|21814.04|21694.04|21792.27|21672.27|10
1635322260000|2021-10-27 08:11:00|21814.47|21694.47|21845.27|21725.27|21845.27|21725.27|21814.47|21694.47|10
1635322270000|2021-10-27 08:11:10|21842.11|21722.11|21874.93|21754.93|21876.03|21756.03|21842.11|21722.11|10
1635322280000|2021-10-27 08:11:20|21878.14|21758.14|21906.14|21786.14|21906.14|21786.14|21874.53|21754.53|10
1635322290000|2021-10-27 08:11:30|21916.71|21796.71|21993.85|21873.85|21993.85|21873.85|21916.71|21796.71|10
1635322300000|2021-10-27 08:11:40|21996.86|21876.86|22050.26|21930.26|22050.26|21930.26|21996.86|21876.86|10
1635322310000|2021-10-27 08:11:50|22062.19|21942.19|22075.92|21955.92|22082.35|21962.35|22062.19|21942.19|10
1635322320000|2021-10-27 08:12:00|22069|21949|22072.84|21952.84|22079.79|21959.79|22069|21949|10
1635322330000|2021-10-27 08:12:10|22080.34|21960.34|22078.68|21958.68|22084.71|21964.71|22075.16|21955.16|10
1635322340000|2021-10-27 08:12:20|22079.09|21959.09|22063.59|21943.59|22082.28|21962.28|22063.59|21943.59|10
1635322350000|2021-10-27 08:12:30|22063.87|21943.87|22061.92|21941.92|22063.87|21943.87|22046.66|21926.66|10
1635322360000|2021-10-27 08:12:40|22067.72|21947.72|22039.11|21919.11|22070.33|21950.33|22039.11|21919.11|10
1635322370000|2021-10-27 08:12:50|22036.18|21916.18|22013.63|21893.63|22036.18|21916.18|22013.63|21893.63|10
1635322380000|2021-10-27 08:13:00|22011.86|21891.86|22025.73|21905.73|22025.73|21905.73|22010.26|21890.26|10
1635322390000|2021-10-27 08:13:10|22024.29|21904.29|22036.56|21916.56|22037.94|21917.94|22023.51|21903.51|10
1635322400000|2021-10-27 08:13:20|22040.8|21920.8|22040.97|21920.97|22043.76|21923.76|22038.84|21918.84|10
1635322410000|2021-10-27 08:13:30|22044.56|21924.56|22053.63|21933.63|22053.63|21933.63|22043.33|21923.33|10
1635322420000|2021-10-27 08:13:40|22056.4|21936.4|22068.63|21948.63|22068.63|21948.63|22056.4|21936.4|10
1635322430000|2021-10-27 08:13:50|22074.72|21954.72|22073.13|21953.13|22074.72|21954.72|22064.6|21944.6|10
1635322440000|2021-10-27 08:14:00|22079.42|21959.42|22094.54|21974.54|22098.39|21978.39|22078.73|21958.73|10
1635322450000|2021-10-27 08:14:10|22094.62|21974.62|22116.99|21996.99|22116.99|21996.99|22094.62|21974.62|9
1635322460000|2021-10-27 08:14:20|22123.4|22003.4|22145.21|22025.21|22145.21|22025.21|22123.4|22003.4|10
1635322470000|2021-10-27 08:14:30|22144.32|22024.32|22169|22049|22170.87|22050.87|22144.32|22024.32|10
1635322480000|2021-10-27 08:14:40|22170.02|22050.02|22199.23|22079.23|22199.23|22079.23|22168.43|22048.43|10
1635322490000|2021-10-27 08:14:50|22199.47|22079.47|22208.64|22088.64|22208.64|22088.64|22199.11|22079.11|10
1635322500000|2021-10-27 08:15:00|22210.57|22090.57|22222.5|22102.5|22225.04|22105.04|22210.57|22090.57|10
1635322510000|2021-10-27 08:15:10|22221.98|22101.98|22189.47|22069.47|22221.98|22101.98|22189.47|22069.47|10
1635322520000|2021-10-27 08:15:20|22189.14|22069.14|22186.25|22066.25|22193.18|22073.18|22186.25|22066.25|10
1635322530000|2021-10-27 08:15:30|22184.5|22064.5|22194.24|22074.24|22194.24|22074.24|22180.69|22060.69|9
1635322540000|2021-10-27 08:15:40|22198.65|22078.65|22216.9|22096.9|22217.33|22097.33|22198.65|22078.65|10
1635322550000|2021-10-27 08:15:50|22227.78|22107.78|22243.51|22123.51|22243.51|22123.51|22227.78|22107.78|10
1635322560000|2021-10-27 08:16:00|22243.54|22123.54|22218.93|22098.93|22243.54|22123.54|22215.04|22095.04|10
1635322570000|2021-10-27 08:16:10|22224.46|22104.46|22262.03|22142.03|22262.03|22142.03|22224.46|22104.46|10
1635322580000|2021-10-27 08:16:20|22261.92|22141.92|22273.05|22153.05|22273.05|22153.05|22259.68|22139.68|10
1635322590000|2021-10-27 08:16:30|22274.02|22154.02|22297.97|22177.97|22297.97|22177.97|22272.64|22152.64|10
1635322600000|2021-10-27 08:16:40|22298.71|22178.71|22291.74|22171.74|22302.25|22182.25|22287.5|22167.5|10
1635322610000|2021-10-27 08:16:50|22294.98|22174.98|22298.84|22178.84|22309.24|22189.24|22294.98|22174.98|10
1635322620000|2021-10-27 08:17:00|22291.81|22171.81|22311.35|22191.35|22311.35|22191.35|22291.81|22171.81|10
1635322630000|2021-10-27 08:17:10|22309.42|22189.42|22323.41|22203.41|22323.41|22203.41|22303.05|22183.05|10
1635322640000|2021-10-27 08:17:20|22324.99|22204.99|22322.27|22202.27|22324.99|22204.99|22312.07|22192.07|10
1635322650000|2021-10-27 08:17:30|22324.26|22204.26|22344.13|22224.13|22344.13|22224.13|22324.26|22204.26|10
1635322660000|2021-10-27 08:17:40|22346.98|22226.98|22330.15|22210.15|22351.31|22231.31|22330.15|22210.15|10
1635322670000|2021-10-27 08:17:50|22327.77|22207.77|22337.19|22217.19|22337.19|22217.19|22316.25|22196.25|10
1635322680000|2021-10-27 08:18:00|22338|22218|22330.67|22210.67|22339.11|22219.11|22330.67|22210.67|10
1635322690000|2021-10-27 08:18:10|22327.12|22207.12|22322.66|22202.66|22336.21|22216.21|22322.66|22202.66|10
1635322700000|2021-10-27 08:18:20|22318.55|22198.55|22307.27|22187.27|22318.55|22198.55|22306.21|22186.21|9
1635322710000|2021-10-27 08:18:30|22311.58|22191.58|22318.66|22198.66|22325.84|22205.84|22304.35|22184.35|10
1635322720000|2021-10-27 08:18:40|22315.86|22195.86|22299.41|22179.41|22315.86|22195.86|22299.41|22179.41|10
1635322730000|2021-10-27 08:18:50|22299.62|22179.62|22297.5|22177.5|22303.99|22183.99|22296.23|22176.23|10
1635322740000|2021-10-27 08:19:00|22304.21|22184.21|22315.49|22195.49|22317.82|22197.82|22301.98|22181.98|10
1635322750000|2021-10-27 08:19:10|22317.98|22197.98|22324.57|22204.57|22331.09|22211.09|22317.98|22197.98|10
1635322760000|2021-10-27 08:19:20|22323.23|22203.23|22315.02|22195.02|22328.8|22208.8|22311.82|22191.82|10
1635322770000|2021-10-27 08:19:30|22316.26|22196.26|22329.24|22209.24|22331.26|22211.26|22314.64|22194.64|10
1635322780000|2021-10-27 08:19:40|22327.93|22207.93|22294.72|22174.72|22331.77|22211.77|22294.72|22174.72|10
1635322790000|2021-10-27 08:19:50|22287.89|22167.89|22260.92|22140.92|22288.41|22168.41|22260.92|22140.92|10
1635322800000|2021-10-27 08:20:00|22256.83|22136.83|22231.58|22111.58|22256.83|22136.83|22226.15|22106.15|10
1635322810000|2021-10-27 08:20:10|22234.36|22114.36|22240.42|22120.42|22240.42|22120.42|22230.44|22110.44|10
1635322820000|2021-10-27 08:20:20|22238.52|22118.52|22232.94|22112.94|22240.15|22120.15|22229.48|22109.48|10
1635322830000|2021-10-27 08:20:30|22229.28|22109.28|22210.1|22090.1|22235.77|22115.77|22207.95|22087.95|10
1635322840000|2021-10-27 08:20:40|22209.49|22089.49|22180.55|22060.55|22209.49|22089.49|22180.55|22060.55|10
1635322850000|2021-10-27 08:20:50|22176.29|22056.29|22155.32|22035.32|22176.54|22056.54|22155.32|22035.32|10
1635322860000|2021-10-27 08:21:00|22151.8|22031.8|22138.92|22018.92|22152.44|22032.44|22138.92|22018.92|10
1635322870000|2021-10-27 08:21:10|22132.32|22012.32|22092.6|21972.6|22132.32|22012.32|22092.6|21972.6|10
1635322880000|2021-10-27 08:21:20|22087.57|21967.57|22062.26|21942.26|22088.49|21968.49|22059.57|21939.57|10
1635322890000|2021-10-27 08:21:30|22061.87|21941.87|22113.8|21993.8|22113.8|21993.8|22060.88|21940.88|10
1635322900000|2021-10-27 08:21:40|22124.69|22004.69|22138.72|22018.72|22138.72|22018.72|22118.56|21998.56|10
1635322910000|2021-10-27 08:21:50|22143.73|22023.73|22182.59|22062.59|22182.59|22062.59|22143.73|22023.73|10
1635322920000|2021-10-27 08:22:00|22186.95|22066.95|22169.65|22049.65|22196.66|22076.66|22169.65|22049.65|10
1635322930000|2021-10-27 08:22:10|22166.73|22046.73|22131.7|22011.7|22166.73|22046.73|22131.7|22011.7|10
1635322940000|2021-10-27 08:22:20|22128.64|22008.64|22132.06|22012.06|22148.02|22028.02|22125.62|22005.62|10
1635322950000|2021-10-27 08:22:30|22129.67|22009.67|22142.76|22022.76|22146.29|22026.29|22126.89|22006.89|10
1635322960000|2021-10-27 08:22:40|22142.61|22022.61|22147.59|22027.59|22150.7|22030.7|22142.61|22022.61|10
1635322970000|2021-10-27 08:22:50|22145.13|22025.13|22148.18|22028.18|22158.43|22038.43|22143.11|22023.11|10
1635322980000|2021-10-27 08:23:00|22146.15|22026.15|22165.98|22045.98|22165.98|22045.98|22143.82|22023.82|10
1635322990000|2021-10-27 08:23:10|22172.98|22052.98|22178.41|22058.41|22180.92|22060.92|22172.53|22052.53|10
1635323000000|2021-10-27 08:23:20|22181.45|22061.45|22180.78|22060.78|22184.06|22064.06|22177.87|22057.87|10
1635323010000|2021-10-27 08:23:30|22181.49|22061.49|22188.62|22068.62|22188.62|22068.62|22170.82|22050.82|10
1635323020000|2021-10-27 08:23:40|22188.01|22068.01|22215.86|22095.86|22215.86|22095.86|22185.69|22065.69|10
1635323030000|2021-10-27 08:23:50|22219.06|22099.06|22224.51|22104.51|22227.56|22107.56|22218.13|22098.13|10
1635323040000|2021-10-27 08:24:00|22221.08|22101.08|22229.78|22109.78|22232.29|22112.29|22221.08|22101.08|10
1635323050000|2021-10-27 08:24:10|22231.81|22111.81|22229.76|22109.76|22231.81|22111.81|22217.87|22097.87|10
1635323060000|2021-10-27 08:24:20|22228.69|22108.69|22240.55|22120.55|22240.55|22120.55|22220.84|22100.84|10
1635323070000|2021-10-27 08:24:30|22237.07|22117.07|22241.98|22121.98|22248|22128|22237.07|22117.07|10
1635323080000|2021-10-27 08:24:40|22245.66|22125.66|22251.32|22131.32|22254.25|22134.25|22245.66|22125.66|10
1635323090000|2021-10-27 08:24:50|22252.67|22132.67|22266.04|22146.04|22266.04|22146.04|22250.54|22130.54|10
1635323100000|2021-10-27 08:25:00|22266.25|22146.25|22277.59|22157.59|22280.43|22160.43|22266.24|22146.24|10
1635323110000|2021-10-27 08:25:10|22274.27|22154.27|22249.78|22129.78|22277.57|22157.57|22249.78|22129.78|10
1635323120000|2021-10-27 08:25:20|22248.74|22128.74|22244.37|22124.37|22251.46|22131.46|22244.37|22124.37|10
1635323130000|2021-10-27 08:25:30|22241.5|22121.5|22239.67|22119.67|22248.29|22128.29|22237.81|22117.81|10
1635323140000|2021-10-27 08:25:40|22240.28|22120.28|22251.83|22131.83|22251.83|22131.83|22238.85|22118.85|10
1635323150000|2021-10-27 08:25:50|22251.88|22131.88|22260.45|22140.45|22260.45|22140.45|22251.88|22131.88|10
1635323160000|2021-10-27 08:26:00|22262.68|22142.68|22252.89|22132.89|22263.31|22143.31|22252.89|22132.89|10
1635323170000|2021-10-27 08:26:10|22253.25|22133.25|22253.65|22133.65|22255.95|22135.95|22250.03|22130.03|10
1635323180000|2021-10-27 08:26:20|22255.56|22135.56|22281.22|22161.22|22281.22|22161.22|22255.56|22135.56|10
1635323190000|2021-10-27 08:26:30|22288.32|22168.32|22312.01|22192.01|22312.01|22192.01|22288.32|22168.32|10
1635323200000|2021-10-27 08:26:40|22313.07|22193.07|22339.08|22219.08|22341.91|22221.91|22313.07|22193.07|10
1635323210000|2021-10-27 08:26:50|22335.41|22215.41|22359.45|22239.45|22359.46|22239.46|22335.41|22215.41|10
1635323220000|2021-10-27 08:27:00|22361.82|22241.82|22368.67|22248.67|22368.67|22248.67|22361.82|22241.82|10
1635323230000|2021-10-27 08:27:10|22370.34|22250.34|22374.14|22254.14|22375.29|22255.29|22369.85|22249.85|10
1635323240000|2021-10-27 08:27:20|22378.14|22258.14|22399.2|22279.2|22399.2|22279.2|22378.14|22258.14|10
1635323250000|2021-10-27 08:27:30|22399.9|22279.9|22394.71|22274.71|22403.04|22283.04|22394.1|22274.1|10
1635323260000|2021-10-27 08:27:40|22392.93|22272.93|22399.96|22279.96|22399.96|22279.96|22392.93|22272.93|10
1635323270000|2021-10-27 08:27:50|22401.5|22281.5|22403.28|22283.28|22403.28|22283.28|22398.43|22278.43|10
1635323280000|2021-10-27 08:28:00|22403.37|22283.37|22408.32|22288.32|22408.32|22288.32|22403.37|22283.37|10
1635323290000|2021-10-27 08:28:10|22404.41|22284.41|22403.36|22283.36|22407.21|22287.21|22403.21|22283.21|9
1635323300000|2021-10-27 08:28:20|22402.48|22282.48|22394.28|22274.28|22403.2|22283.2|22394.2|22274.2|10
1635323310000|2021-10-27 08:28:30|22394.24|22274.24|22389.89|22269.89|22395.43|22275.43|22388.06|22268.06|10
1635323320000|2021-10-27 08:28:40|22390.09|22270.09|22383.8|22263.8|22391.76|22271.76|22383.8|22263.8|10
1635323330000|2021-10-27 08:28:50|22380.79|22260.79|22390.31|22270.31|22390.31|22270.31|22380.17|22260.17|10
1635323340000|2021-10-27 08:29:00|22389.71|22269.71|22387.25|22267.25|22397.01|22277.01|22387.25|22267.25|10
1635323350000|2021-10-27 08:29:10|22390.82|22270.82|22386.37|22266.37|22391.5|22271.5|22386.37|22266.37|10
1635323360000|2021-10-27 08:29:20|22388.38|22268.38|22391.22|22271.22|22395.01|22275.01|22387.82|22267.82|10
1635323370000|2021-10-27 08:29:30|22395.36|22275.36|22388.58|22268.58|22397.57|22277.57|22387.83|22267.83|10
1635323380000|2021-10-27 08:29:40|22390.63|22270.63|22376.58|22256.58|22392.19|22272.19|22376.58|22256.58|10
1635323390000|2021-10-27 08:29:50|22374.99|22254.99|22385.1|22265.1|22385.1|22265.1|22374.28|22254.28|10
1635323400000|2021-10-27 08:30:00|22388.63|22268.63|22398|22278|22400.63|22280.63|22388.63|22268.63|10
1635323410000|2021-10-27 08:30:10|22393.8|22273.8|22386.01|22266.01|22393.8|22273.8|22385.53|22265.53|10
1635323420000|2021-10-27 08:30:20|22389.9|22269.9|22402.14|22282.14|22402.14|22282.14|22389.9|22269.9|10
1635323430000|2021-10-27 08:30:30|22399.56|22279.56|22401.71|22281.71|22401.71|22281.71|22399.56|22279.56|10
1635323440000|2021-10-27 08:30:40|22403.12|22283.12|22402.32|22282.32|22406.04|22286.04|22401.39|22281.39|10
1635323450000|2021-10-27 08:30:50|22401.38|22281.38|22411.86|22291.86|22412.02|22292.02|22400.89|22280.89|10
1635323460000|2021-10-27 08:31:00|22413.55|22293.55|22419.44|22299.44|22419.44|22299.44|22413.55|22293.55|10
1635323470000|2021-10-27 08:31:10|22419.49|22299.49|22420.74|22300.74|22420.74|22300.74|22416.17|22296.17|10
1635323480000|2021-10-27 08:31:20|22419.58|22299.58|22410.26|22290.26|22419.58|22299.58|22410.03|22290.03|10
1635323490000|2021-10-27 08:31:30|22408.9|22288.9|22400.5|22280.5|22408.9|22288.9|22400.5|22280.5|10
1635323500000|2021-10-27 08:31:40|22398.44|22278.44|22395.34|22275.34|22399.68|22279.68|22393.23|22273.23|10
1635323510000|2021-10-27 08:31:50|22395.5|22275.5|22394.09|22274.09|22395.58|22275.58|22392.95|22272.95|10
1635323520000|2021-10-27 08:32:00|22394.49|22274.49|22382.84|22262.84|22394.49|22274.49|22382.7|22262.7|10
1635323530000|2021-10-27 08:32:10|22382.96|22262.96|22375.48|22255.48|22385.69|22265.69|22375.48|22255.48|10
1635323540000|2021-10-27 08:32:20|22375.13|22255.13|22368.92|22248.92|22375.13|22255.13|22366.67|22246.67|10
1635323550000|2021-10-27 08:32:30|22370.78|22250.78|22385.75|22265.75|22385.75|22265.75|22370.78|22250.78|10
1635323560000|2021-10-27 08:32:40|22390.83|22270.83|22391.83|22271.83|22393.74|22273.74|22390.65|22270.65|10
1635323570000|2021-10-27 08:32:50|22392.36|22272.36|22407.42|22287.42|22407.42|22287.42|22392.36|22272.36|10
1635323580000|2021-10-27 08:33:00|22408.43|22288.43|22414.93|22294.93|22415.67|22295.67|22408.43|22288.43|10
1635323590000|2021-10-27 08:33:10|22415.76|22295.76|22420.29|22300.29|22420.29|22300.29|22415.04|22295.04|10
1635323600000|2021-10-27 08:33:20|22421.05|22301.05|22420.73|22300.73|22421.55|22301.55|22418.75|22298.75|10
1635323610000|2021-10-27 08:33:30|22419.91|22299.91|22423.9|22303.9|22423.9|22303.9|22419.4|22299.4|10
1635323620000|2021-10-27 08:33:40|22424.97|22304.97|22430.53|22310.53|22430.81|22310.81|22424.12|22304.12|10
1635323630000|2021-10-27 08:33:50|22430.21|22310.21|22432.06|22312.06|22432.06|22312.06|22430.11|22310.11|10
1635323640000|2021-10-27 08:34:00|22432.74|22312.74|22439.47|22319.47|22439.88|22319.88|22432.74|22312.74|10
1635323650000|2021-10-27 08:34:10|22440.28|22320.28|22448.32|22328.32|22449.99|22329.99|22439.81|22319.81|10
1635323660000|2021-10-27 08:34:20|22448.36|22328.36|22457.46|22337.46|22457.46|22337.46|22448.36|22328.36|9
1635323670000|2021-10-27 08:34:30|22459.95|22339.95|22472.87|22352.87|22472.87|22352.87|22459.93|22339.93|10
1635323680000|2021-10-27 08:34:40|22474.71|22354.71|22486.34|22366.34|22486.34|22366.34|22474.71|22354.71|10
1635323690000|2021-10-27 08:34:50|22485.42|22365.42|22491.33|22371.33|22491.33|22371.33|22484.2|22364.2|10
1635323700000|2021-10-27 08:35:00|22492.61|22372.61|22517.26|22397.26|22517.31|22397.31|22492.61|22372.61|10
1635323710000|2021-10-27 08:35:10|22518.46|22398.46|22531.14|22411.14|22531.94|22411.94|22518.46|22398.46|10
1635323720000|2021-10-27 08:35:20|22528.96|22408.96|22552.07|22432.07|22552.07|22432.07|22528.96|22408.96|10
1635323730000|2021-10-27 08:35:30|22551.65|22431.65|22559.82|22439.82|22559.82|22439.82|22550.87|22430.87|10
1635323740000|2021-10-27 08:35:40|22559.57|22439.57|22563.94|22443.94|22566.18|22446.18|22559.57|22439.57|10
1635323750000|2021-10-27 08:35:50|22564.46|22444.46|22572.25|22452.25|22572.25|22452.25|22563.21|22443.21|10
1635323760000|2021-10-27 08:36:00|22574.05|22454.05|22576.81|22456.81|22576.81|22456.81|22573.2|22453.2|10
1635323770000|2021-10-27 08:36:10|22578.21|22458.21|22580.39|22460.39|22581.33|22461.33|22578.21|22458.21|10
1635323780000|2021-10-27 08:36:20|22582.01|22462.01|22588.54|22468.54|22588.54|22468.54|22581.42|22461.42|10
1635323790000|2021-10-27 08:36:30|22586.35|22466.35|22580.97|22460.97|22588.47|22468.47|22580.97|22460.97|10
1635323800000|2021-10-27 08:36:40|22578.25|22458.25|22570.51|22450.51|22578.25|22458.25|22570.24|22450.24|10
1635323810000|2021-10-27 08:36:50|22569.09|22449.09|22570.31|22450.31|22570.31|22450.31|22563.91|22443.91|10
1635323820000|2021-10-27 08:37:00|22570.49|22450.49|22573.34|22453.34|22573.34|22453.34|22570.49|22450.49|10
1635323830000|2021-10-27 08:37:10|22573.27|22453.27|22580.05|22460.05|22581.51|22461.51|22573.27|22453.27|10
1635323840000|2021-10-27 08:37:20|22579.61|22459.61|22568.25|22448.25|22580.64|22460.64|22566.6|22446.6|10
1635323850000|2021-10-27 08:37:30|22565.42|22445.42|22554.61|22434.61|22565.42|22445.42|22552.73|22432.73|10
1635323860000|2021-10-27 08:37:40|22557.94|22437.94|22549.71|22429.71|22558.85|22438.85|22548.1|22428.1|10
1635323870000|2021-10-27 08:37:50|22550.69|22430.69|22542.14|22422.14|22550.69|22430.69|22542.14|22422.14|10
1635323880000|2021-10-27 08:38:00|22540.12|22420.12|22534.58|22414.58|22540.12|22420.12|22531.53|22411.53|10
1635323890000|2021-10-27 08:38:10|22535.39|22415.39|22543.96|22423.96|22543.96|22423.96|22533.64|22413.64|10
1635323900000|2021-10-27 08:38:20|22549.02|22429.02|22567.67|22447.67|22567.67|22447.67|22549.02|22429.02|10
1635323910000|2021-10-27 08:38:30|22570.53|22450.53|22573.58|22453.58|22574.72|22454.72|22569.58|22449.58|10
1635323920000|2021-10-27 08:38:40|22573.24|22453.24|22592|22472|22592.48|22472.48|22573.24|22453.24|10
1635323930000|2021-10-27 08:38:50|22596.23|22476.23|22602.43|22482.43|22604.99|22484.99|22596.23|22476.23|10
1635323940000|2021-10-27 08:39:00|22603.75|22483.75|22607.41|22487.41|22611.44|22491.44|22603.74|22483.74|10
1635323950000|2021-10-27 08:39:10|22607.92|22487.92|22609.1|22489.1|22610.73|22490.73|22607.92|22487.92|10
1635323960000|2021-10-27 08:39:20|22610.04|22490.04|22606.48|22486.48|22610.04|22490.04|22604.73|22484.73|10
1635323970000|2021-10-27 08:39:30|22605.54|22485.54|22594.48|22474.48|22605.54|22485.54|22594.48|22474.48|10
1635323980000|2021-10-27 08:39:40|22593.25|22473.25|22595.09|22475.09|22595.69|22475.69|22593.02|22473.02|10
1635323990000|2021-10-27 08:39:50|22594.44|22474.44|22582.92|22462.92|22594.44|22474.44|22582.92|22462.92|10
1635324000000|2021-10-27 08:40:00|22582.72|22462.72|22572.8|22452.8|22582.72|22462.72|22572.33|22452.33|10
1635324010000|2021-10-27 08:40:10|22570.62|22450.62|22565.16|22445.16|22570.62|22450.62|22563.64|22443.64|10
1635324020000|2021-10-27 08:40:20|22564.66|22444.66|22555.09|22435.09|22564.66|22444.66|22555.09|22435.09|10
1635324030000|2021-10-27 08:40:30|22554.07|22434.07|22527.9|22407.9|22554.07|22434.07|22527.9|22407.9|10
1635324040000|2021-10-27 08:40:40|22518.48|22398.48|22495.91|22375.91|22518.48|22398.48|22495.91|22375.91|10
1635324050000|2021-10-27 08:40:50|22492.37|22372.37|22489.46|22369.46|22492.37|22372.37|22484.11|22364.11|10
1635324060000|2021-10-27 08:41:00|22490.9|22370.9|22498.34|22378.34|22498.34|22378.34|22490.9|22370.9|10
1635324070000|2021-10-27 08:41:10|22501.41|22381.41|22488.48|22368.48|22501.41|22381.41|22488.48|22368.48|10
1635324080000|2021-10-27 08:41:20|22487.59|22367.59|22456.78|22336.78|22487.59|22367.59|22456.78|22336.78|10
1635324090000|2021-10-27 08:41:30|22454.94|22334.94|22439.8|22319.8|22457.04|22337.04|22439.8|22319.8|10
1635324100000|2021-10-27 08:41:40|22437.88|22317.88|22406.47|22286.47|22437.88|22317.88|22406.47|22286.47|10
1635324110000|2021-10-27 08:41:50|22400.09|22280.09|22362.91|22242.91|22400.09|22280.09|22362.91|22242.91|10
1635324120000|2021-10-27 08:42:00|22360.89|22240.89|22365.37|22245.37|22367.13|22247.13|22360.89|22240.89|10
1635324130000|2021-10-27 08:42:10|22366.73|22246.73|22384.28|22264.28|22384.28|22264.28|22366.73|22246.73|10
1635324140000|2021-10-27 08:42:20|22386.69|22266.69|22387.6|22267.6|22391.17|22271.17|22385.68|22265.68|10
1635324150000|2021-10-27 08:42:30|22387.81|22267.81|22397.92|22277.92|22398.78|22278.78|22387.81|22267.81|10
1635324160000|2021-10-27 08:42:40|22400.35|22280.35|22413.21|22293.21|22413.28|22293.28|22400.35|22280.35|10
1635324170000|2021-10-27 08:42:50|22415.33|22295.33|22432.87|22312.87|22434.17|22314.17|22415.33|22295.33|10
1635324180000|2021-10-27 08:43:00|22438.9|22318.9|22460.91|22340.91|22460.91|22340.91|22438.9|22318.9|10
1635324190000|2021-10-27 08:43:10|22462.43|22342.43|22467.13|22347.13|22467.13|22347.13|22462.43|22342.43|10
1635324200000|2021-10-27 08:43:20|22468.98|22348.98|22477.84|22357.84|22477.84|22357.84|22468.98|22348.98|10
1635324210000|2021-10-27 08:43:30|22477.8|22357.8|22470.88|22350.88|22477.8|22357.8|22468.44|22348.44|10
1635324220000|2021-10-27 08:43:40|22472.29|22352.29|22479.2|22359.2|22481.88|22361.88|22472.29|22352.29|10
1635324230000|2021-10-27 08:43:50|22479.67|22359.67|22472.79|22352.79|22481.7|22361.7|22472.24|22352.24|10
1635324240000|2021-10-27 08:44:00|22473.84|22353.84|22466.28|22346.28|22474.86|22354.86|22466.28|22346.28|10
1635324250000|2021-10-27 08:44:10|22464.25|22344.25|22455.97|22335.97|22464.25|22344.25|22455.13|22335.13|10
1635324260000|2021-10-27 08:44:20|22455.69|22335.69|22440.19|22320.19|22455.69|22335.69|22440.19|22320.19|10
1635324270000|2021-10-27 08:44:30|22440.2|22320.2|22427.02|22307.02|22440.2|22320.2|22426.79|22306.79|10
1635324280000|2021-10-27 08:44:40|22426.72|22306.72|22419.21|22299.21|22426.72|22306.72|22418.97|22298.97|10
1635324290000|2021-10-27 08:44:50|22418.87|22298.87|22417.74|22297.74|22418.87|22298.87|22415.54|22295.54|10
1635324300000|2021-10-27 08:45:00|22418.18|22298.18|22415.56|22295.56|22418.89|22298.89|22415.56|22295.56|10
1635324310000|2021-10-27 08:45:10|22416.54|22296.54|22419.05|22299.05|22423.07|22303.07|22416.54|22296.54|10
1635324320000|2021-10-27 08:45:20|22419.39|22299.39|22419.57|22299.57|22419.57|22299.57|22416.29|22296.29|10
1635324330000|2021-10-27 08:45:30|22419.89|22299.89|22413.99|22293.99|22420.26|22300.26|22413.99|22293.99|10
1635324340000|2021-10-27 08:45:40|22412.8|22292.8|22414.42|22294.42|22414.42|22294.42|22410.71|22290.71|9
1635324350000|2021-10-27 08:45:50|22414.47|22294.47|22408.84|22288.84|22414.47|22294.47|22408.18|22288.18|10
1635324360000|2021-10-27 08:46:00|22408.15|22288.15|22409.32|22289.32|22410.1|22290.1|22407.63|22287.63|10
1635324370000|2021-10-27 08:46:10|22409.86|22289.86|22400.58|22280.58|22410.19|22290.19|22400.58|22280.58|10
1635324380000|2021-10-27 08:46:20|22398.56|22278.56|22373.56|22253.56|22398.56|22278.56|22373.56|22253.56|10
1635324390000|2021-10-27 08:46:30|22370.49|22250.49|22362.77|22242.77|22370.49|22250.49|22362.3|22242.3|10
1635324400000|2021-10-27 08:46:40|22363.04|22243.04|22350.57|22230.57|22363.04|22243.04|22350.57|22230.57|10
1635324410000|2021-10-27 08:46:50|22348.51|22228.51|22335.68|22215.68|22348.51|22228.51|22334.78|22214.78|10
1635324420000|2021-10-27 08:47:00|22335.72|22215.72|22335.41|22215.41|22335.72|22215.72|22329.22|22209.22|10
1635324430000|2021-10-27 08:47:10|22336.18|22216.18|22349.94|22229.94|22349.94|22229.94|22336.18|22216.18|10
1635324440000|2021-10-27 08:47:20|22357|22237|22373.4|22253.4|22374.53|22254.53|22357|22237|10
1635324450000|2021-10-27 08:47:30|22374.66|22254.66|22390.61|22270.61|22390.61|22270.61|22374.32|22254.32|10
1635324460000|2021-10-27 08:47:40|22392.2|22272.2|22397.54|22277.54|22397.54|22277.54|22388.12|22268.12|10
1635324470000|2021-10-27 08:47:50|22400.01|22280.01|22408.19|22288.19|22409.44|22289.44|22400.01|22280.01|10
1635324480000|2021-10-27 08:48:00|22408.91|22288.91|22419.73|22299.73|22419.73|22299.73|22408.91|22288.91|10
1635324490000|2021-10-27 08:48:10|22420.52|22300.52|22428.42|22308.42|22428.81|22308.81|22420.52|22300.52|10
1635324500000|2021-10-27 08:48:20|22430.13|22310.13|22442.85|22322.85|22443.36|22323.36|22430.13|22310.13|10
1635324510000|2021-10-27 08:48:30|22443.58|22323.58|22444.63|22324.63|22445.79|22325.79|22443.34|22323.34|10
1635324520000|2021-10-27 08:48:40|22445.46|22325.46|22440.42|22320.42|22445.51|22325.51|22440.42|22320.42|10
1635324530000|2021-10-27 08:48:50|22440.86|22320.86|22436.69|22316.69|22440.96|22320.96|22432.39|22312.39|10
1635324540000|2021-10-27 08:49:00|22435.75|22315.75|22430.79|22310.79|22435.75|22315.75|22429.18|22309.18|10
1635324550000|2021-10-27 08:49:10|22430.88|22310.88|22428.7|22308.7|22430.88|22310.88|22428.09|22308.09|10
1635324560000|2021-10-27 08:49:20|22430.42|22310.42|22425.52|22305.52|22432.76|22312.76|22425.52|22305.52|10
1635324570000|2021-10-27 08:49:30|22426.12|22306.12|22423.89|22303.89|22426.12|22306.12|22422.29|22302.29|10
1635324580000|2021-10-27 08:49:40|22423.71|22303.71|22419.58|22299.58|22423.95|22303.95|22419.58|22299.58|10
1635324590000|2021-10-27 08:49:50|22418.26|22298.26|22412|22292|22418.67|22298.67|22412|22292|10
1635324600000|2021-10-27 08:50:00|22409.4|22289.4|22407.26|22287.26|22409.85|22289.85|22406.86|22286.86|10
1635324610000|2021-10-27 08:50:10|22401.44|22281.44|22401.05|22281.05|22401.77|22281.77|22399.44|22279.44|10
1635324620000|2021-10-27 08:50:20|22400.36|22280.36|22396.6|22276.6|22402.22|22282.22|22396.6|22276.6|10
1635324630000|2021-10-27 08:50:30|22394.35|22274.35|22397.35|22277.35|22397.35|22277.35|22392.46|22272.46|10
1635324640000|2021-10-27 08:50:40|22397.66|22277.66|22404.13|22284.13|22404.13|22284.13|22397.66|22277.66|10
1635324650000|2021-10-27 08:50:50|22404.35|22284.35|22408.03|22288.03|22408.03|22288.03|22404.03|22284.03|10
1635324660000|2021-10-27 08:51:00|22407.84|22287.84|22410.56|22290.56|22412.57|22292.57|22407.84|22287.84|10
1635324670000|2021-10-27 08:51:10|22410|22290|22407.85|22287.85|22410|22290|22407.4|22287.4|10
1635324680000|2021-10-27 08:51:20|22408.22|22288.22|22405.97|22285.97|22408.86|22288.86|22405.97|22285.97|9
1635324690000|2021-10-27 08:51:30|22404.56|22284.56|22406.79|22286.79|22406.93|22286.93|22403.21|22283.21|10
1635324700000|2021-10-27 08:51:40|22406.69|22286.69|22406.8|22286.8|22406.84|22286.84|22405.66|22285.66|10
1635324710000|2021-10-27 08:51:50|22405.21|22285.21|22403.45|22283.45|22405.88|22285.88|22403.45|22283.45|10
1635324720000|2021-10-27 08:52:00|22404.97|22284.97|22421.94|22301.94|22421.94|22301.94|22404.97|22284.97|10
1635324730000|2021-10-27 08:52:10|22422.57|22302.57|22436.14|22316.14|22436.14|22316.14|22422.57|22302.57|10
1635324740000|2021-10-27 08:52:20|22439.1|22319.1|22453.27|22333.27|22453.47|22333.47|22439.01|22319.01|10
1635324750000|2021-10-27 08:52:30|22454.42|22334.42|22454.78|22334.78|22455.84|22335.84|22452.35|22332.35|10
1635324760000|2021-10-27 08:52:40|22453.34|22333.34|22456.39|22336.39|22456.39|22336.39|22453.09|22333.09|10
1635324770000|2021-10-27 08:52:50|22456.66|22336.66|22464.12|22344.12|22464.12|22344.12|22456.66|22336.66|10
1635324780000|2021-10-27 08:53:00|22465.19|22345.19|22472.86|22352.86|22472.86|22352.86|22465.19|22345.19|10
1635324790000|2021-10-27 08:53:10|22475.58|22355.58|22484.79|22364.79|22484.79|22364.79|22475.58|22355.58|10
1635324800000|2021-10-27 08:53:20|22486.46|22366.46|22489.45|22369.45|22489.54|22369.54|22485.67|22365.67|10
1635324810000|2021-10-27 08:53:30|22489.73|22369.73|22497.65|22377.65|22497.65|22377.65|22489.73|22369.73|10
1635324820000|2021-10-27 08:53:40|22499.07|22379.07|22503.68|22383.68|22503.68|22383.68|22497.73|22377.73|10
1635324830000|2021-10-27 08:53:50|22503.71|22383.71|22515.2|22395.2|22515.2|22395.2|22503.71|22383.71|10
1635324840000|2021-10-27 08:54:00|22515.22|22395.22|22510.23|22390.23|22515.22|22395.22|22509.07|22389.07|10
1635324850000|2021-10-27 08:54:10|22511.42|22391.42|22508.23|22388.23|22511.77|22391.77|22508.23|22388.23|10
1635324860000|2021-10-27 08:54:20|22507.86|22387.86|22506.42|22386.42|22508.38|22388.38|22505.07|22385.07|10
1635324870000|2021-10-27 08:54:30|22507.25|22387.25|22499.84|22379.84|22507.25|22387.25|22499.82|22379.82|10
1635324880000|2021-10-27 08:54:40|22500.99|22380.99|22497.12|22377.12|22500.99|22380.99|22496.52|22376.52|10
1635324890000|2021-10-27 08:54:50|22497.08|22377.08|22494.16|22374.16|22497.08|22377.08|22492.75|22372.75|10
1635324900000|2021-10-27 08:55:00|22494.14|22374.14|22494.38|22374.38|22494.38|22374.38|22492.2|22372.2|10
1635324910000|2021-10-27 08:55:10|22494.73|22374.73|22492.2|22372.2|22494.88|22374.88|22492.05|22372.05|8
1635324920000|2021-10-27 08:55:20|22492.16|22372.16|22500.65|22380.65|22500.65|22380.65|22491.37|22371.37|10
1635324930000|2021-10-27 08:55:30|22502.03|22382.03|22503.84|22383.84|22503.84|22383.84|22499.89|22379.89|10
1635324940000|2021-10-27 08:55:40|22504.41|22384.41|22506.06|22386.06|22506.32|22386.32|22504.41|22384.41|10
1635324950000|2021-10-27 08:55:50|22505.52|22385.52|22500.87|22380.87|22505.87|22385.87|22500.28|22380.28|10
1635324960000|2021-10-27 08:56:00|22501.44|22381.44|22494.62|22374.62|22501.44|22381.44|22494.62|22374.62|10
1635324970000|2021-10-27 08:56:10|22494.65|22374.65|22494.36|22374.36|22498.37|22378.37|22494.36|22374.36|10
1635324980000|2021-10-27 08:56:20|22495.26|22375.26|22494.04|22374.04|22495.26|22375.26|22493.2|22373.2|10
1635324990000|2021-10-27 08:56:30|22495.54|22375.54|22499.47|22379.47|22499.47|22379.47|22495.54|22375.54|10
1635325000000|2021-10-27 08:56:40|22499.4|22379.4|22495.6|22375.6|22499.4|22379.4|22494.08|22374.08|10
1635325010000|2021-10-27 08:56:50|22495.9|22375.9|22495.72|22375.72|22495.9|22375.9|22494.21|22374.21|10
1635325020000|2021-10-27 08:57:00|22496.07|22376.07|22498.38|22378.38|22498.38|22378.38|22495.65|22375.65|10
1635325030000|2021-10-27 08:57:10|22499.38|22379.38|22498.32|22378.32|22499.38|22379.38|22497.68|22377.68|10
1635325040000|2021-10-27 08:57:20|22498.83|22378.83|22502.74|22382.74|22502.83|22382.83|22498.83|22378.83|10
1635325050000|2021-10-27 08:57:30|22503.89|22383.89|22505.39|22385.39|22505.39|22385.39|22501.74|22381.74|10
1635325060000|2021-10-27 08:57:40|22505.1|22385.1|22511.37|22391.37|22511.67|22391.67|22505.1|22385.1|10
1635325070000|2021-10-27 08:57:50|22512.27|22392.27|22509.07|22389.07|22512.27|22392.27|22509.07|22389.07|10
1635325080000|2021-10-27 08:58:00|22510.01|22390.01|22512.3|22392.3|22513.7|22393.7|22510.01|22390.01|10
1635325090000|2021-10-27 08:58:10|22513.12|22393.12|22511.34|22391.34|22513.46|22393.46|22511.34|22391.34|10
1635325100000|2021-10-27 08:58:20|22512.02|22392.02|22517.15|22397.15|22517.28|22397.28|22512.02|22392.02|10
1635325110000|2021-10-27 08:58:30|22517.67|22397.67|22527.61|22407.61|22528.39|22408.39|22517.67|22397.67|10
1635325120000|2021-10-27 08:58:40|22527.59|22407.59|22537.29|22417.29|22537.94|22417.94|22527.59|22407.59|10
1635325130000|2021-10-27 08:58:50|22537.47|22417.47|22542.09|22422.09|22542.09|22422.09|22537.47|22417.47|10
1635325140000|2021-10-27 08:59:00|22542.55|22422.55|22545.23|22425.23|22547.71|22427.71|22542.55|22422.55|9
1635325150000|2021-10-27 08:59:10|22545.71|22425.71|22548.63|22428.63|22548.63|22428.63|22545.71|22425.71|10
1635325160000|2021-10-27 08:59:20|22548.53|22428.53|22537.45|22417.45|22548.53|22428.53|22537.45|22417.45|10
1635325170000|2021-10-27 08:59:30|22538.42|22418.42|22539.26|22419.26|22540.68|22420.68|22538|22418|10
1635325180000|2021-10-27 08:59:40|22538.38|22418.38|22536.63|22416.63|22538.38|22418.38|22536|22416|10
1635325190000|2021-10-27 08:59:50|22536.93|22416.93|22542.48|22422.48|22542.48|22422.48|22536.93|22416.93|10
1635325200000|2021-10-27 09:00:00|22542.24|22422.24|22534.85|22414.85|22542.31|22422.31|22534.85|22414.85|10
1635325210000|2021-10-27 09:00:10|22533.78|22413.78|22525.54|22405.54|22533.78|22413.78|22525.54|22405.54|10
1635325220000|2021-10-27 09:00:20|22525.52|22405.52|22521.25|22401.25|22525.52|22405.52|22521.25|22401.25|10
1635325230000|2021-10-27 09:00:30|22521.2|22401.2|22514.65|22394.65|22521.3|22401.3|22513.12|22393.12|10
1635325240000|2021-10-27 09:00:40|22514.12|22394.12|22503.54|22383.54|22514.12|22394.12|22503.54|22383.54|10
1635325250000|2021-10-27 09:00:50|22504.3|22384.3|22491.91|22371.91|22504.3|22384.3|22491.91|22371.91|9
1635325260000|2021-10-27 09:01:00|22492.04|22372.04|22484.54|22364.54|22492.04|22372.04|22484.21|22364.21|10
1635325270000|2021-10-27 09:01:10|22485.48|22365.48|22479.31|22359.31|22485.48|22365.48|22479.31|22359.31|10
1635325280000|2021-10-27 09:01:20|22479.24|22359.24|22473.5|22353.5|22479.24|22359.24|22473.5|22353.5|10
1635325290000|2021-10-27 09:01:30|22473.29|22353.29|22465.28|22345.28|22474.23|22354.23|22465.28|22345.28|10
1635325300000|2021-10-27 09:01:40|22466.03|22346.03|22467.11|22347.11|22467.43|22347.43|22465.56|22345.56|10
1635325310000|2021-10-27 09:01:50|22465.87|22345.87|22461.18|22341.18|22466.94|22346.94|22460.7|22340.7|10
1635325320000|2021-10-27 09:02:00|22460.66|22340.66|22462.68|22342.68|22463.24|22343.24|22460.66|22340.66|10
1635325330000|2021-10-27 09:02:10|22462.87|22342.87|22463.32|22343.32|22463.32|22343.32|22461.78|22341.78|10
1635325340000|2021-10-27 09:02:20|22463.45|22343.45|22460.8|22340.8|22464.02|22344.02|22460.22|22340.22|10
1635325350000|2021-10-27 09:02:30|22461.36|22341.36|22458.33|22338.33|22461.4|22341.4|22458.33|22338.33|9
1635325360000|2021-10-27 09:02:40|22457.85|22337.85|22457.27|22337.27|22458.09|22338.09|22456.31|22336.31|9
1635325370000|2021-10-27 09:02:50|22457.39|22337.39|22448.79|22328.79|22457.39|22337.39|22448.79|22328.79|10
1635325380000|2021-10-27 09:03:00|22448.07|22328.07|22446.54|22326.54|22448.07|22328.07|22444.2|22324.2|10
1635325390000|2021-10-27 09:03:10|22445.28|22325.28|22444.83|22324.83|22445.28|22325.28|22442.3|22322.3|10
1635325400000|2021-10-27 09:03:20|22445.15|22325.15|22446.58|22326.58|22448.15|22328.15|22444.6|22324.6|10
1635325410000|2021-10-27 09:03:30|22447.01|22327.01|22448.93|22328.93|22449.64|22329.64|22446.78|22326.78|10
1635325420000|2021-10-27 09:03:40|22449.71|22329.71|22448.45|22328.45|22450.16|22330.16|22448.04|22328.04|10
1635325430000|2021-10-27 09:03:50|22449.16|22329.16|22442.23|22322.23|22449.16|22329.16|22442.23|22322.23|10
1635325440000|2021-10-27 09:04:00|22442.27|22322.27|22440|22320|22442.32|22322.32|22439.15|22319.15|10
1635325450000|2021-10-27 09:04:10|22440.4|22320.4|22440.27|22320.27|22440.4|22320.4|22438.27|22318.27|10
1635325460000|2021-10-27 09:04:20|22441.64|22321.64|22453.53|22333.53|22453.53|22333.53|22441.59|22321.59|10
1635325470000|2021-10-27 09:04:30|22455|22335|22470.61|22350.61|22470.61|22350.61|22455|22335|10
1635325480000|2021-10-27 09:04:40|22471.16|22351.16|22487.8|22367.8|22487.8|22367.8|22471.16|22351.16|10
1635325490000|2021-10-27 09:04:50|22491.87|22371.87|22497.97|22377.97|22499.62|22379.62|22491.87|22371.87|10
1635325500000|2021-10-27 09:05:00|22499.23|22379.23|22499.03|22379.03|22501.23|22381.23|22498.87|22378.87|10
1635325510000|2021-10-27 09:05:10|22498.82|22378.82|22496.47|22376.47|22501.76|22381.76|22496.47|22376.47|10
1635325520000|2021-10-27 09:05:20|22496.68|22376.68|22483.24|22363.24|22496.68|22376.68|22483.24|22363.24|10
1635325530000|2021-10-27 09:05:30|22483.26|22363.26|22478.42|22358.42|22484.31|22364.31|22478.42|22358.42|10
1635325540000|2021-10-27 09:05:40|22476.43|22356.43|22465.56|22345.56|22476.43|22356.43|22465.56|22345.56|10
1635325550000|2021-10-27 09:05:50|22463.51|22343.51|22453.83|22333.83|22463.51|22343.51|22452.25|22332.25|10
1635325560000|2021-10-27 09:06:00|22452.17|22332.17|22445.9|22325.9|22452.17|22332.17|22445.9|22325.9|10
1635325570000|2021-10-27 09:06:10|22443.33|22323.33|22431.37|22311.37|22443.33|22323.33|22431.37|22311.37|10
1635325580000|2021-10-27 09:06:20|22430.32|22310.32|22420.26|22300.26|22430.32|22310.32|22419.91|22299.91|10
1635325590000|2021-10-27 09:06:30|22420.52|22300.52|22403.1|22283.1|22421.84|22301.84|22403.1|22283.1|10
1635325600000|2021-10-27 09:06:40|22403.86|22283.86|22402.66|22282.66|22404.12|22284.12|22402.43|22282.43|10
1635325610000|2021-10-27 09:06:50|22404.34|22284.34|22407.15|22287.15|22407.26|22287.26|22404.34|22284.34|10
1635325620000|2021-10-27 09:07:00|22406.41|22286.41|22400.59|22280.59|22407.28|22287.28|22400.59|22280.59|10
1635325630000|2021-10-27 09:07:10|22399.06|22279.06|22394.51|22274.51|22399.06|22279.06|22394.51|22274.51|10
1635325640000|2021-10-27 09:07:20|22394.24|22274.24|22385.68|22265.68|22394.24|22274.24|22384.77|22264.77|10
1635325650000|2021-10-27 09:07:30|22387.05|22267.05|22386.79|22266.79|22388.51|22268.51|22386.56|22266.56|10
1635325660000|2021-10-27 09:07:40|22386.54|22266.54|22386.27|22266.27|22390.46|22270.46|22385.3|22265.3|10
1635325670000|2021-10-27 09:07:50|22385.71|22265.71|22384.84|22264.84|22386.42|22266.42|22384.27|22264.27|10
1635325680000|2021-10-27 09:08:00|22384.8|22264.8|22407.02|22287.02|22407.02|22287.02|22384.8|22264.8|10
1635325690000|2021-10-27 09:08:10|22408.01|22288.01|22409.15|22289.15|22409.21|22289.21|22404.89|22284.89|10
1635325700000|2021-10-27 09:08:20|22410.96|22290.96|22424.13|22304.13|22424.13|22304.13|22410.96|22290.96|10
1635325710000|2021-10-27 09:08:30|22429.08|22309.08|22435.54|22315.54|22435.54|22315.54|22428.58|22308.58|10
1635325720000|2021-10-27 09:08:40|22435.85|22315.85|22439.42|22319.42|22439.42|22319.42|22435.85|22315.85|10
1635325730000|2021-10-27 09:08:50|22439.53|22319.53|22435.66|22315.66|22439.53|22319.53|22435.14|22315.14|10
1635325740000|2021-10-27 09:09:00|22436.51|22316.51|22433.11|22313.11|22438.69|22318.69|22433.11|22313.11|10
1635325750000|2021-10-27 09:09:10|22432.85|22312.85|22418.23|22298.23|22432.85|22312.85|22418.09|22298.09|10
1635325760000|2021-10-27 09:09:20|22418.04|22298.04|22383.84|22263.84|22418.04|22298.04|22383.84|22263.84|10
1635325770000|2021-10-27 09:09:30|22379.65|22259.65|22383.68|22263.68|22383.68|22263.68|22379.65|22259.65|10
1635325780000|2021-10-27 09:09:40|22379.92|22259.92|22384.89|22264.89|22385.22|22265.22|22379.92|22259.92|10
1635325790000|2021-10-27 09:09:50|22383.64|22263.64|22386.07|22266.07|22386.96|22266.96|22383.64|22263.64|10
1635325800000|2021-10-27 09:10:00|22386.38|22266.38|22390.97|22270.97|22390.97|22270.97|22381.84|22261.84|10
1635325810000|2021-10-27 09:10:10|22390.32|22270.32|22398.76|22278.76|22399.2|22279.2|22390.32|22270.32|10
1635325820000|2021-10-27 09:10:20|22399.06|22279.06|22404.3|22284.3|22404.3|22284.3|22398.98|22278.98|10
1635325830000|2021-10-27 09:10:30|22406.02|22286.02|22426.08|22306.08|22426.08|22306.08|22406.02|22286.02|10
1635325840000|2021-10-27 09:10:40|22427.72|22307.72|22426.77|22306.77|22432.17|22312.17|22426.77|22306.77|10
1635325850000|2021-10-27 09:10:50|22424.04|22304.04|22415.65|22295.65|22424.04|22304.04|22415.65|22295.65|10
1635325860000|2021-10-27 09:11:00|22415.81|22295.81|22411.33|22291.33|22415.81|22295.81|22410.52|22290.52|10
1635325870000|2021-10-27 09:11:10|22411.11|22291.11|22407.27|22287.27|22411.11|22291.11|22407.01|22287.01|10
1635325880000|2021-10-27 09:11:20|22406.67|22286.67|22400.75|22280.75|22406.8|22286.8|22400.75|22280.75|10
1635325890000|2021-10-27 09:11:30|22398.43|22278.43|22396.17|22276.17|22398.92|22278.92|22394.09|22274.09|10
1635325900000|2021-10-27 09:11:40|22396.96|22276.96|22392.76|22272.76|22398.34|22278.34|22392.63|22272.63|10
1635325910000|2021-10-27 09:11:50|22391.15|22271.15|22389.31|22269.31|22391.15|22271.15|22386.84|22266.84|10
1635325920000|2021-10-27 09:12:00|22389.48|22269.48|22400.12|22280.12|22400.12|22280.12|22389.48|22269.48|10
1635325930000|2021-10-27 09:12:10|22400.03|22280.03|22389.86|22269.86|22400.74|22280.74|22389.86|22269.86|10
1635325940000|2021-10-27 09:12:20|22386.73|22266.73|22376.86|22256.86|22386.73|22266.73|22376.86|22256.86|10
1635325950000|2021-10-27 09:12:30|22376.55|22256.55|22365.8|22245.8|22376.55|22256.55|22365.29|22245.29|9
1635325960000|2021-10-27 09:12:40|22365.32|22245.32|22320.77|22200.77|22365.32|22245.32|22320.77|22200.77|10
1635325970000|2021-10-27 09:12:50|22321.51|22201.51|22311.88|22191.88|22321.51|22201.51|22302.03|22182.03|10
1635325980000|2021-10-27 09:13:00|22317.04|22197.04|22314.05|22194.05|22320.65|22200.65|22314.05|22194.05|10
1635325990000|2021-10-27 09:13:10|22312.9|22192.9|22313.87|22193.87|22313.87|22193.87|22309.85|22189.85|10
1635326000000|2021-10-27 09:13:20|22315.82|22195.82|22322.41|22202.41|22323.12|22203.12|22315.82|22195.82|10
1635326010000|2021-10-27 09:13:30|22322.5|22202.5|22313.14|22193.14|22322.5|22202.5|22313.14|22193.14|10
1635326020000|2021-10-27 09:13:40|22309.55|22189.55|22282.4|22162.4|22309.55|22189.55|22278.9|22158.9|10
1635326030000|2021-10-27 09:13:50|22278.65|22158.65|22271.53|22151.53|22278.65|22158.65|22265.66|22145.66|10
1635326040000|2021-10-27 09:14:00|22274.28|22154.28|22269.36|22149.36|22278.8|22158.8|22269.2|22149.2|10
1635326050000|2021-10-27 09:14:10|22265.68|22145.68|22257.8|22137.8|22265.68|22145.68|22256.15|22136.15|10
1635326060000|2021-10-27 09:14:20|22258.73|22138.73|22253.12|22133.12|22258.73|22138.73|22251.81|22131.81|10
1635326070000|2021-10-27 09:14:30|22252.44|22132.44|22260.75|22140.75|22260.75|22140.75|22252.44|22132.44|10
1635326080000|2021-10-27 09:14:40|22261.02|22141.02|22269.41|22149.41|22269.41|22149.41|22260.26|22140.26|10
1635326090000|2021-10-27 09:14:50|22272.1|22152.1|22287.16|22167.16|22287.16|22167.16|22272.06|22152.06|10
1635326100000|2021-10-27 09:15:00|22288.54|22168.54|22291.21|22171.21|22291.85|22171.85|22288.54|22168.54|10
1635326110000|2021-10-27 09:15:10|22294.58|22174.58|22306.9|22186.9|22309.29|22189.29|22294.58|22174.58|10
1635326120000|2021-10-27 09:15:20|22309.55|22189.55|22297.6|22177.6|22309.55|22189.55|22297.6|22177.6|10
1635326130000|2021-10-27 09:15:30|22296.61|22176.61|22293.13|22173.13|22296.61|22176.61|22291.27|22171.27|10
1635326140000|2021-10-27 09:15:40|22292.22|22172.22|22281.36|22161.36|22292.22|22172.22|22281.36|22161.36|10
1635326150000|2021-10-27 09:15:50|22279.95|22159.95|22271.16|22151.16|22279.95|22159.95|22271.16|22151.16|10
1635326160000|2021-10-27 09:16:00|22272.75|22152.75|22274.65|22154.65|22275.8|22155.8|22272.75|22152.75|10
1635326170000|2021-10-27 09:16:10|22275.28|22155.28|22270.75|22150.75|22276.74|22156.74|22270.75|22150.75|10
1635326180000|2021-10-27 09:16:20|22270.14|22150.14|22267.14|22147.14|22270.19|22150.19|22267.14|22147.14|10
1635326190000|2021-10-27 09:16:30|22263.62|22143.62|22253.49|22133.49|22263.62|22143.62|22252.36|22132.36|10
1635326200000|2021-10-27 09:16:40|22254.11|22134.11|22231.13|22111.13|22254.11|22134.11|22231.13|22111.13|10
1635326210000|2021-10-27 09:16:50|22232.69|22112.69|22228.08|22108.08|22232.69|22112.69|22227.16|22107.16|10
1635326220000|2021-10-27 09:17:00|22226.14|22106.14|22206.23|22086.23|22227.49|22107.49|22206.23|22086.23|10
1635326230000|2021-10-27 09:17:10|22203.47|22083.47|22202.89|22082.89|22203.47|22083.47|22196.54|22076.54|10
1635326240000|2021-10-27 09:17:20|22204.43|22084.43|22219.95|22099.95|22219.95|22099.95|22204.43|22084.43|10
1635326250000|2021-10-27 09:17:30|22220.46|22100.46|22232.77|22112.77|22233.04|22113.04|22220.46|22100.46|10
1635326260000|2021-10-27 09:17:40|22235.6|22115.6|22238.9|22118.9|22239.23|22119.23|22229.6|22109.6|10
1635326270000|2021-10-27 09:17:50|22240.45|22120.45|22246.39|22126.39|22246.39|22126.39|22239.94|22119.94|10
1635326280000|2021-10-27 09:18:00|22247.3|22127.3|22241.88|22121.88|22247.3|22127.3|22241.88|22121.88|9
1635326290000|2021-10-27 09:18:10|22239.37|22119.37|22243.23|22123.23|22243.23|22123.23|22238.02|22118.02|10
1635326300000|2021-10-27 09:18:20|22244.62|22124.62|22241.46|22121.46|22245.66|22125.66|22241.46|22121.46|10
1635326310000|2021-10-27 09:18:30|22241.23|22121.23|22252.54|22132.54|22252.54|22132.54|22240.16|22120.16|10
1635326320000|2021-10-27 09:18:40|22252.94|22132.94|22260.62|22140.62|22261.38|22141.38|22252.94|22132.94|10
1635326330000|2021-10-27 09:18:50|22260.66|22140.66|22263.57|22143.57|22265.27|22145.27|22260.52|22140.52|10
1635326340000|2021-10-27 09:19:00|22265.45|22145.45|22266.95|22146.95|22269.77|22149.77|22265.45|22145.45|10
1635326350000|2021-10-27 09:19:10|22268.32|22148.32|22255.14|22135.14|22271.32|22151.32|22255.14|22135.14|10
1635326360000|2021-10-27 09:19:20|22254.07|22134.07|22257|22137|22257|22137|22254.07|22134.07|10
1635326370000|2021-10-27 09:19:30|22256.63|22136.63|22245.16|22125.16|22256.63|22136.63|22245.16|22125.16|10
1635326380000|2021-10-27 09:19:40|22244.27|22124.27|22225.16|22105.16|22244.27|22124.27|22225.16|22105.16|10
1635326390000|2021-10-27 09:19:50|22220.01|22100.01|22219.76|22099.76|22220.01|22100.01|22214.61|22094.61|10
1635326400000|2021-10-27 09:20:00|22219.89|22099.89|22215.97|22095.97|22221.19|22101.19|22215.97|22095.97|10
1635326410000|2021-10-27 09:20:10|22216.42|22096.42|22203.64|22083.64|22216.42|22096.42|22203.64|22083.64|10
1635326420000|2021-10-27 09:20:20|22202.14|22082.14|22198.92|22078.92|22202.14|22082.14|22198.25|22078.25|10
1635326430000|2021-10-27 09:20:30|22201.12|22081.12|22204.73|22084.73|22204.94|22084.94|22200.99|22080.99|10
1635326440000|2021-10-27 09:20:40|22205.27|22085.27|22206.46|22086.46|22206.46|22086.46|22204.22|22084.22|10
1635326450000|2021-10-27 09:20:50|22206.98|22086.98|22222.17|22102.17|22222.17|22102.17|22206.98|22086.98|10
1635326460000|2021-10-27 09:21:00|22223.25|22103.25|22221.66|22101.66|22223.39|22103.39|22220.6|22100.6|10
1635326470000|2021-10-27 09:21:10|22221.6|22101.6|22227.89|22107.89|22227.89|22107.89|22221.6|22101.6|10
1635326480000|2021-10-27 09:21:20|22228.88|22108.88|22242.55|22122.55|22242.55|22122.55|22228.88|22108.88|10
1635326490000|2021-10-27 09:21:30|22242.33|22122.33|22245.93|22125.93|22245.93|22125.93|22241.63|22121.63|10
1635326500000|2021-10-27 09:21:40|22245.73|22125.73|22256.1|22136.1|22256.1|22136.1|22245.13|22125.13|10
1635326510000|2021-10-27 09:21:50|22255.77|22135.77|22238.9|22118.9|22255.77|22135.77|22238.9|22118.9|10
1635326520000|2021-10-27 09:22:00|22240.56|22120.56|22222.77|22102.77|22240.56|22120.56|22222.77|22102.77|10
1635326530000|2021-10-27 09:22:10|22223.04|22103.04|22217.43|22097.43|22224.19|22104.19|22217.43|22097.43|10
1635326540000|2021-10-27 09:22:20|22215.18|22095.18|22205.06|22085.06|22215.18|22095.18|22205.06|22085.06|10
1635326550000|2021-10-27 09:22:30|22199.4|22079.4|22187.46|22067.46|22199.4|22079.4|22187.46|22067.46|10
1635326560000|2021-10-27 09:22:40|22189.14|22069.14|22187.89|22067.89|22189.26|22069.26|22187.59|22067.59|10
1635326570000|2021-10-27 09:22:50|22187.77|22067.77|22176.5|22056.5|22189.92|22069.92|22176.5|22056.5|10
1635326580000|2021-10-27 09:23:00|22174.37|22054.37|22158.32|22038.32|22174.37|22054.37|22158.32|22038.32|10
1635326590000|2021-10-27 09:23:10|22152.66|22032.66|22141.04|22021.04|22152.66|22032.66|22140.8|22020.8|10
1635326600000|2021-10-27 09:23:20|22140.18|22020.18|22135.64|22015.64|22140.18|22020.18|22133.03|22013.03|10
1635326610000|2021-10-27 09:23:30|22134.65|22014.65|22130.97|22010.97|22136.35|22016.35|22130.97|22010.97|10
1635326620000|2021-10-27 09:23:40|22128.83|22008.83|22130.79|22010.79|22130.79|22010.79|22125.7|22005.7|10
1635326630000|2021-10-27 09:23:50|22130.11|22010.11|22136.67|22016.67|22136.67|22016.67|22129.19|22009.19|10
1635326640000|2021-10-27 09:24:00|22137.13|22017.13|22138.64|22018.64|22143.26|22023.26|22137.13|22017.13|10
1635326650000|2021-10-27 09:24:10|22140.11|22020.11|22132.22|22012.22|22140.32|22020.32|22132.22|22012.22|10
1635326660000|2021-10-27 09:24:20|22129.22|22009.22|22117.65|21997.65|22129.22|22009.22|22117.65|21997.65|10
1635326670000|2021-10-27 09:24:30|22117.5|21997.5|22116.32|21996.32|22118.96|21998.96|22116.17|21996.17|10
1635326680000|2021-10-27 09:24:40|22112.15|21992.15|22081.61|21961.61|22112.15|21992.15|22081.61|21961.61|10
1635326690000|2021-10-27 09:24:50|22077.76|21957.76|22078.92|21958.92|22078.92|21958.92|22072.62|21952.62|10
1635326700000|2021-10-27 09:25:00|22080.15|21960.15|22096.06|21976.06|22097.71|21977.71|22080.15|21960.15|10
1635326710000|2021-10-27 09:25:10|22095.92|21975.92|22074.79|21954.79|22096.44|21976.44|22074.79|21954.79|10
1635326720000|2021-10-27 09:25:20|22073.64|21953.64|22071.69|21951.69|22073.64|21953.64|22071.07|21951.07|10
1635326730000|2021-10-27 09:25:30|22072.84|21952.84|22090.07|21970.07|22090.07|21970.07|22072.84|21952.84|10
1635326740000|2021-10-27 09:25:40|22095.13|21975.13|22113.85|21993.85|22113.85|21993.85|22095.13|21975.13|10
1635326750000|2021-10-27 09:25:50|22115.33|21995.33|22139.48|22019.48|22139.48|22019.48|22115.33|21995.33|10
1635326760000|2021-10-27 09:26:00|22141.05|22021.05|22155.31|22035.31|22157.47|22037.47|22141.05|22021.05|10
1635326770000|2021-10-27 09:26:10|22156.18|22036.18|22153.18|22033.18|22158.5|22038.5|22153.18|22033.18|10
1635326780000|2021-10-27 09:26:20|22151.74|22031.74|22152.9|22032.9|22153.3|22033.3|22151.05|22031.05|10
1635326790000|2021-10-27 09:26:30|22152.5|22032.5|22147.32|22027.32|22152.72|22032.72|22146.44|22026.44|10
1635326800000|2021-10-27 09:26:40|22145.87|22025.87|22154.13|22034.13|22154.24|22034.24|22145.87|22025.87|10
1635326810000|2021-10-27 09:26:50|22151.21|22031.21|22143.39|22023.39|22151.57|22031.57|22143.39|22023.39|10
1635326820000|2021-10-27 09:27:00|22140.97|22020.97|22122.66|22002.66|22140.97|22020.97|22122.66|22002.66|10
1635326830000|2021-10-27 09:27:10|22120.95|22000.95|22097.71|21977.71|22123.06|22003.06|22097.71|21977.71|10
1635326840000|2021-10-27 09:27:20|22097.53|21977.53|22093.71|21973.71|22098.87|21978.87|22091.57|21971.57|10
1635326850000|2021-10-27 09:27:30|22091.81|21971.81|22086.96|21966.96|22093.32|21973.32|22086.88|21966.88|10
1635326860000|2021-10-27 09:27:40|22086.71|21966.71|22083.05|21963.05|22090.86|21970.86|22083.05|21963.05|10
1635326870000|2021-10-27 09:27:50|22082.46|21962.46|22078.27|21958.27|22082.46|21962.46|22076.3|21956.3|10
1635326880000|2021-10-27 09:28:00|22078.72|21958.72|22080.21|21960.21|22084.24|21964.24|22078.72|21958.72|10
1635326890000|2021-10-27 09:28:10|22081.35|21961.35|22077.97|21957.97|22083.75|21963.75|22077.97|21957.97|10
1635326900000|2021-10-27 09:28:20|22077.15|21957.15|22069.67|21949.67|22077.15|21957.15|22069.63|21949.63|10
1635326910000|2021-10-27 09:28:30|22068.92|21948.92|22031.96|21911.96|22068.92|21948.92|22031.87|21911.87|10
1635326920000|2021-10-27 09:28:40|22034.54|21914.54|22039.7|21919.7|22039.7|21919.7|22034.54|21914.54|10
1635326930000|2021-10-27 09:28:50|22038.52|21918.52|22041.42|21921.42|22041.42|21921.42|22037.9|21917.9|10
1635326940000|2021-10-27 09:29:00|22041.91|21921.91|22047.6|21927.6|22047.6|21927.6|22040.34|21920.34|10
1635326950000|2021-10-27 09:29:10|22047.13|21927.13|22042.68|21922.68|22047.13|21927.13|22042.68|21922.68|10
1635326960000|2021-10-27 09:29:20|22042.73|21922.73|22044.26|21924.26|22046.21|21926.21|22042.73|21922.73|10
1635326970000|2021-10-27 09:29:30|22046.46|21926.46|22044.32|21924.32|22048.68|21928.68|22044.32|21924.32|10
1635326980000|2021-10-27 09:29:40|22042.77|21922.77|22039.2|21919.2|22042.77|21922.77|22039.2|21919.2|10
1635326990000|2021-10-27 09:29:50|22038.85|21918.85|22052.64|21932.64|22052.64|21932.64|22038.85|21918.85|10
1635327000000|2021-10-27 09:30:00|22051.65|21931.65|22076.84|21956.84|22076.84|21956.84|22051.65|21931.65|10
1635327010000|2021-10-27 09:30:10|22078.25|21958.25|22089.93|21969.93|22089.93|21969.93|22078.25|21958.25|10
1635327020000|2021-10-27 09:30:20|22090.56|21970.56|22098.14|21978.14|22098.14|21978.14|22090.56|21970.56|10
1635327030000|2021-10-27 09:30:30|22099.57|21979.57|22116.68|21996.68|22116.68|21996.68|22099.57|21979.57|10
1635327040000|2021-10-27 09:30:40|22117.31|21997.31|22131.27|22011.27|22131.27|22011.27|22117.31|21997.31|10
1635327050000|2021-10-27 09:30:50|22131.58|22011.58|22144.9|22024.9|22145.61|22025.61|22131.58|22011.58|10
1635327060000|2021-10-27 09:31:00|22147.36|22027.36|22154.53|22034.53|22154.53|22034.53|22144.36|22024.36|10
1635327070000|2021-10-27 09:31:10|22154.57|22034.57|22171.64|22051.64|22171.64|22051.64|22154.44|22034.44|10
1635327080000|2021-10-27 09:31:20|22172.98|22052.98|22189.15|22069.15|22189.15|22069.15|22172.98|22052.98|10
1635327090000|2021-10-27 09:31:30|22189.46|22069.46|22191.57|22071.57|22193.22|22073.22|22189.46|22069.46|10
1635327100000|2021-10-27 09:31:40|22190.24|22070.24|22197|22077|22197.47|22077.47|22189.82|22069.82|10
1635327110000|2021-10-27 09:31:50|22197.59|22077.59|22210.11|22090.11|22210.11|22090.11|22197.59|22077.59|10
1635327120000|2021-10-27 09:32:00|22212.48|22092.48|22220.35|22100.35|22220.35|22100.35|22212.48|22092.48|9
1635327130000|2021-10-27 09:32:10|22222.26|22102.26|22203.84|22083.84|22222.26|22102.26|22203.84|22083.84|10
1635327140000|2021-10-27 09:32:20|22202.08|22082.08|22195.18|22075.18|22203.13|22083.13|22195.18|22075.18|10
1635327150000|2021-10-27 09:32:30|22195.94|22075.94|22193.66|22073.66|22196.44|22076.44|22193.66|22073.66|10
1635327160000|2021-10-27 09:32:40|22193.92|22073.92|22189.94|22069.94|22194.59|22074.59|22189.65|22069.65|10
1635327170000|2021-10-27 09:32:50|22188.69|22068.69|22187.47|22067.47|22188.88|22068.88|22187.47|22067.47|10
1635327180000|2021-10-27 09:33:00|22186.85|22066.85|22181.64|22061.64|22186.85|22066.85|22181.64|22061.64|10
1635327190000|2021-10-27 09:33:10|22180.8|22060.8|22173.88|22053.88|22180.8|22060.8|22173.88|22053.88|10
1635327200000|2021-10-27 09:33:20|22174.5|22054.5|22172.44|22052.44|22175.52|22055.52|22172.44|22052.44|10
1635327210000|2021-10-27 09:33:30|22170.62|22050.62|22171.96|22051.96|22172.03|22052.03|22168.67|22048.67|10
1635327220000|2021-10-27 09:33:40|22171.87|22051.87|22175.12|22055.12|22176.25|22056.25|22171.87|22051.87|10
1635327230000|2021-10-27 09:33:50|22173.94|22053.94|22182.63|22062.63|22182.63|22062.63|22173.94|22053.94|10
1635327240000|2021-10-27 09:34:00|22183.06|22063.06|22183.94|22063.94|22185.21|22065.21|22182.2|22062.2|10
1635327250000|2021-10-27 09:34:10|22184.2|22064.2|22183.65|22063.65|22184.2|22064.2|22182.05|22062.05|10
1635327260000|2021-10-27 09:34:20|22183.21|22063.21|22184.73|22064.73|22185.38|22065.38|22183.21|22063.21|10
1635327270000|2021-10-27 09:34:30|22184.88|22064.88|22185.94|22065.94|22187.47|22067.47|22184.88|22064.88|10
1635327280000|2021-10-27 09:34:40|22184.58|22064.58|22182.78|22062.78|22184.58|22064.58|22182.67|22062.67|10
1635327290000|2021-10-27 09:34:50|22183.53|22063.53|22182.33|22062.33|22185.16|22065.16|22182.33|22062.33|10
1635327300000|2021-10-27 09:35:00|22182.01|22062.01|22181.87|22061.87|22182.01|22062.01|22178.9|22058.9|10
1635327310000|2021-10-27 09:35:10|22182.63|22062.63|22183.1|22063.1|22185.77|22065.77|22182.63|22062.63|10
1635327320000|2021-10-27 09:35:20|22183.8|22063.8|22184.33|22064.33|22184.85|22064.85|22183.6|22063.6|10
1635327330000|2021-10-27 09:35:30|22186.73|22066.73|22193.78|22073.78|22193.78|22073.78|22186.73|22066.73|10
1635327340000|2021-10-27 09:35:40|22194.01|22074.01|22203.34|22083.34|22203.34|22083.34|22193.24|22073.24|10
1635327350000|2021-10-27 09:35:50|22203.31|22083.31|22208.65|22088.65|22209.38|22089.38|22203.31|22083.31|10
1635327360000|2021-10-27 09:36:00|22207.77|22087.77|22218.04|22098.04|22218.04|22098.04|22206.77|22086.77|10
1635327370000|2021-10-27 09:36:10|22220.65|22100.65|22233.12|22113.12|22233.12|22113.12|22220.65|22100.65|10
1635327380000|2021-10-27 09:36:20|22237.42|22117.42|22250|22130|22250|22130|22236.79|22116.79|10
1635327390000|2021-10-27 09:36:30|22250.53|22130.53|22274.58|22154.58|22274.58|22154.58|22250.53|22130.53|10
1635327400000|2021-10-27 09:36:40|22276.68|22156.68|22287.17|22167.17|22287.21|22167.21|22276.68|22156.68|10
1635327410000|2021-10-27 09:36:50|22287.14|22167.14|22290.37|22170.37|22291.75|22171.75|22287.14|22167.14|10
1635327420000|2021-10-27 09:37:00|22291.02|22171.02|22287.5|22167.5|22291.02|22171.02|22286.69|22166.69|10
1635327430000|2021-10-27 09:37:10|22288.87|22168.87|22284.39|22164.39|22289.01|22169.01|22284.29|22164.29|10
1635327440000|2021-10-27 09:37:20|22284.91|22164.91|22281.34|22161.34|22284.91|22164.91|22280.5|22160.5|10
1635327450000|2021-10-27 09:37:30|22280.99|22160.99|22274.17|22154.17|22282.93|22162.93|22274.17|22154.17|10
1635327460000|2021-10-27 09:37:40|22274.35|22154.35|22274.86|22154.86|22274.96|22154.96|22273.98|22153.98|10
1635327470000|2021-10-27 09:37:50|22274.41|22154.41|22270.6|22150.6|22275.21|22155.21|22270.6|22150.6|10
1635327480000|2021-10-27 09:38:00|22269.97|22149.97|22256.83|22136.83|22269.97|22149.97|22255.21|22135.21|10
1635327490000|2021-10-27 09:38:10|22257.77|22137.77|22255.95|22135.95|22257.77|22137.77|22255.94|22135.94|10
1635327500000|2021-10-27 09:38:20|22256.8|22136.8|22257.17|22137.17|22259.33|22139.33|22256.8|22136.8|10
1635327510000|2021-10-27 09:38:30|22256.79|22136.79|22249.97|22129.97|22257.12|22137.12|22249.97|22129.97|10
1635327520000|2021-10-27 09:38:40|22249.46|22129.46|22246.35|22126.35|22249.46|22129.46|22245.11|22125.11|10
1635327530000|2021-10-27 09:38:50|22245.37|22125.37|22242.16|22122.16|22245.37|22125.37|22242.16|22122.16|10
1635327540000|2021-10-27 09:39:00|22240.38|22120.38|22242.09|22122.09|22242.09|22122.09|22236.94|22116.94|10
1635327550000|2021-10-27 09:39:10|22241.03|22121.03|22250.05|22130.05|22250.05|22130.05|22241.03|22121.03|10
1635327560000|2021-10-27 09:39:20|22250.32|22130.32|22265.3|22145.3|22265.3|22145.3|22250.32|22130.32|10
1635327570000|2021-10-27 09:39:30|22265.81|22145.81|22272.87|22152.87|22272.89|22152.89|22265.81|22145.81|10
1635327580000|2021-10-27 09:39:40|22275.28|22155.28|22283.58|22163.58|22283.71|22163.71|22275.28|22155.28|10
1635327590000|2021-10-27 09:39:50|22284.69|22164.69|22288.69|22168.69|22288.69|22168.69|22284.33|22164.33|10
1635327600000|2021-10-27 09:40:00|22288.86|22168.86|22305.22|22185.22|22305.22|22185.22|22288.86|22168.86|10
1635327610000|2021-10-27 09:40:10|22306.35|22186.35|22315|22195|22315|22195|22306.35|22186.35|10
1635327620000|2021-10-27 09:40:20|22314.02|22194.02|22321.01|22201.01|22321.01|22201.01|22313.16|22193.16|10
1635327630000|2021-10-27 09:40:30|22321.71|22201.71|22323.49|22203.49|22323.69|22203.69|22321.71|22201.71|10
1635327640000|2021-10-27 09:40:40|22324.86|22204.86|22331.97|22211.97|22331.97|22211.97|22324.86|22204.86|10
1635327650000|2021-10-27 09:40:50|22335.05|22215.05|22334.56|22214.56|22335.19|22215.19|22334.36|22214.36|9
1635327660000|2021-10-27 09:41:00|22335.46|22215.46|22339.36|22219.36|22340.4|22220.4|22335.46|22215.46|10
1635327670000|2021-10-27 09:41:10|22340|22220|22343.05|22223.05|22343.05|22223.05|22340|22220|10
1635327680000|2021-10-27 09:41:20|22342.77|22222.77|22336.16|22216.16|22342.77|22222.77|22336.16|22216.16|10
1635327690000|2021-10-27 09:41:30|22336.63|22216.63|22334.38|22214.38|22336.67|22216.67|22332.71|22212.71|10
1635327700000|2021-10-27 09:41:40|22334.82|22214.82|22335.89|22215.89|22336.7|22216.7|22334.81|22214.81|10
1635327710000|2021-10-27 09:41:50|22335.06|22215.06|22328.19|22208.19|22335.84|22215.84|22328.17|22208.17|10
1635327720000|2021-10-27 09:42:00|22328.33|22208.33|22326.98|22206.98|22328.33|22208.33|22326.34|22206.34|10
1635327730000|2021-10-27 09:42:10|22326.6|22206.6|22334.12|22214.12|22334.12|22214.12|22326.55|22206.55|10
1635327740000|2021-10-27 09:42:20|22333.04|22213.04|22333.7|22213.7|22334.51|22214.51|22332.28|22212.28|10
1635327750000|2021-10-27 09:42:30|22332.97|22212.97|22332.96|22212.96|22332.97|22212.97|22330.86|22210.86|9
1635327760000|2021-10-27 09:42:40|22332.57|22212.57|22331.74|22211.74|22337.01|22217.01|22331.74|22211.74|10
1635327770000|2021-10-27 09:42:50|22332.96|22212.96|22334.86|22214.86|22334.86|22214.86|22332.38|22212.38|10
1635327780000|2021-10-27 09:43:00|22335.44|22215.44|22334.27|22214.27|22337.65|22217.65|22334.27|22214.27|10
1635327790000|2021-10-27 09:43:10|22334.72|22214.72|22333.73|22213.73|22336.24|22216.24|22333.73|22213.73|9
1635327800000|2021-10-27 09:43:20|22331.97|22211.97|22332.5|22212.5|22332.5|22212.5|22328.91|22208.91|10
1635327810000|2021-10-27 09:43:30|22332|22212|22324.88|22204.88|22332|22212|22324.88|22204.88|10
1635327820000|2021-10-27 09:43:40|22323.11|22203.11|22322.29|22202.29|22323.14|22203.14|22320.33|22200.33|10
1635327830000|2021-10-27 09:43:50|22321.18|22201.18|22314.68|22194.68|22321.5|22201.5|22314.68|22194.68|10
1635327840000|2021-10-27 09:44:00|22313.21|22193.21|22307.91|22187.91|22313.21|22193.21|22307.91|22187.91|10
1635327850000|2021-10-27 09:44:10|22308.07|22188.07|22304.16|22184.16|22308.07|22188.07|22303.68|22183.68|10
1635327860000|2021-10-27 09:44:20|22304.65|22184.65|22307.99|22187.99|22308.27|22188.27|22303.62|22183.62|10
1635327870000|2021-10-27 09:44:30|22308.52|22188.52|22306.06|22186.06|22311.08|22191.08|22306.06|22186.06|10
1635327880000|2021-10-27 09:44:40|22306.75|22186.75|22303.77|22183.77|22306.75|22186.75|22302.75|22182.75|10
1635327890000|2021-10-27 09:44:50|22303.9|22183.9|22296.87|22176.87|22303.9|22183.9|22296.87|22176.87|10
1635327900000|2021-10-27 09:45:00|22297.25|22177.25|22293.37|22173.37|22297.25|22177.25|22292.79|22172.79|10
1635327910000|2021-10-27 09:45:10|22292.27|22172.27|22298.65|22178.65|22298.65|22178.65|22289.95|22169.95|10
1635327920000|2021-10-27 09:45:20|22301|22181|22307.26|22187.26|22307.26|22187.26|22301|22181|9
1635327930000|2021-10-27 09:45:30|22307.45|22187.45|22312.83|22192.83|22313.72|22193.72|22307.45|22187.45|10
1635327940000|2021-10-27 09:45:40|22312.8|22192.8|22327.21|22207.21|22327.21|22207.21|22312.8|22192.8|10
1635327950000|2021-10-27 09:45:50|22328.91|22208.91|22337.76|22217.76|22337.76|22217.76|22328.86|22208.86|10
1635327960000|2021-10-27 09:46:00|22337.93|22217.93|22334.48|22214.48|22339.09|22219.09|22333.8|22213.8|10
1635327970000|2021-10-27 09:46:10|22332.62|22212.62|22336.55|22216.55|22336.55|22216.55|22329.03|22209.03|10
1635327980000|2021-10-27 09:46:20|22335.9|22215.9|22336.44|22216.44|22336.5|22216.5|22334.29|22214.29|9
1635327990000|2021-10-27 09:46:30|22336.54|22216.54|22336.48|22216.48|22337.48|22217.48|22336.23|22216.23|10
1635328000000|2021-10-27 09:46:40|22337.32|22217.32|22337.07|22217.07|22338.47|22218.47|22335.99|22215.99|10
1635328010000|2021-10-27 09:46:50|22335.08|22215.08|22323.57|22203.57|22335.08|22215.08|22323.57|22203.57|10
1635328020000|2021-10-27 09:47:00|22323.9|22203.9|22309.97|22189.97|22323.92|22203.92|22309.67|22189.67|10
1635328030000|2021-10-27 09:47:10|22310.51|22190.51|22304.98|22184.98|22310.51|22190.51|22304.98|22184.98|10
1635328040000|2021-10-27 09:47:20|22304.05|22184.05|22298.76|22178.76|22304.05|22184.05|22298.76|22178.76|10
1635328050000|2021-10-27 09:47:30|22299.18|22179.18|22296.32|22176.32|22299.18|22179.18|22295.37|22175.37|10
1635328060000|2021-10-27 09:47:40|22294.99|22174.99|22291.87|22171.87|22295.06|22175.06|22289.68|22169.68|10
1635328070000|2021-10-27 09:47:50|22290.43|22170.43|22298.77|22178.77|22298.77|22178.77|22290.43|22170.43|10
1635328080000|2021-10-27 09:48:00|22299.01|22179.01|22308.26|22188.26|22308.26|22188.26|22298.02|22178.02|10
1635328090000|2021-10-27 09:48:10|22308.83|22188.83|22319.91|22199.91|22319.91|22199.91|22308.83|22188.83|10
1635328100000|2021-10-27 09:48:20|22320.24|22200.24|22339.35|22219.35|22339.35|22219.35|22320.24|22200.24|10
1635328110000|2021-10-27 09:48:30|22340.7|22220.7|22348.09|22228.09|22348.09|22228.09|22340.7|22220.7|10
1635328120000|2021-10-27 09:48:40|22347.75|22227.75|22349.74|22229.74|22350.53|22230.53|22347.7|22227.7|10
1635328130000|2021-10-27 09:48:50|22349.47|22229.47|22347.94|22227.94|22349.47|22229.47|22347.04|22227.04|10
1635328140000|2021-10-27 09:49:00|22348.34|22228.34|22344.46|22224.46|22351.21|22231.21|22344.46|22224.46|10
1635328150000|2021-10-27 09:49:10|22343.63|22223.63|22330.69|22210.69|22343.96|22223.96|22330.69|22210.69|10
1635328160000|2021-10-27 09:49:20|22329.97|22209.97|22321.11|22201.11|22329.97|22209.97|22320.8|22200.8|10
1635328170000|2021-10-27 09:49:30|22320.54|22200.54|22327.14|22207.14|22329.25|22209.25|22320.21|22200.21|10
1635328180000|2021-10-27 09:49:40|22327.24|22207.24|22330.85|22210.85|22330.85|22210.85|22326.69|22206.69|10
1635328190000|2021-10-27 09:49:50|22331.37|22211.37|22325.53|22205.53|22331.37|22211.37|22325.53|22205.53|10
1635328200000|2021-10-27 09:50:00|22325.08|22205.08|22322.16|22202.16|22325.08|22205.08|22319.37|22199.37|10
1635328210000|2021-10-27 09:50:10|22319.71|22199.71|22311.82|22191.82|22319.71|22199.71|22311.79|22191.79|10
1635328220000|2021-10-27 09:50:20|22311.87|22191.87|22306.61|22186.61|22311.87|22191.87|22306.61|22186.61|10
1635328230000|2021-10-27 09:50:30|22305.98|22185.98|22299.66|22179.66|22305.98|22185.98|22299.66|22179.66|10
1635328240000|2021-10-27 09:50:40|22299.77|22179.77|22296.33|22176.33|22299.77|22179.77|22296.33|22176.33|10
1635328250000|2021-10-27 09:50:50|22295.1|22175.1|22295.28|22175.28|22296.33|22176.33|22294.46|22174.46|10
1635328260000|2021-10-27 09:51:00|22295.66|22175.66|22297.53|22177.53|22298.71|22178.71|22295.66|22175.66|10
1635328270000|2021-10-27 09:51:10|22297.48|22177.48|22299.97|22179.97|22300.07|22180.07|22297.48|22177.48|10
1635328280000|2021-10-27 09:51:20|22299.98|22179.98|22301.93|22181.93|22301.93|22181.93|22298.94|22178.94|10
1635328290000|2021-10-27 09:51:30|22300.83|22180.83|22297.4|22177.4|22301.05|22181.05|22296.99|22176.99|10
1635328300000|2021-10-27 09:51:40|22297.49|22177.49|22289.11|22169.11|22297.49|22177.49|22289.11|22169.11|10
1635328310000|2021-10-27 09:51:50|22287.94|22167.94|22280.26|22160.26|22287.94|22167.94|22280.26|22160.26|10
1635328320000|2021-10-27 09:52:00|22279.97|22159.97|22273.36|22153.36|22279.97|22159.97|22272.67|22152.67|10
1635328330000|2021-10-27 09:52:10|22274.52|22154.52|22278.62|22158.62|22278.62|22158.62|22274.52|22154.52|10
1635328340000|2021-10-27 09:52:20|22277.67|22157.67|22273.5|22153.5|22277.67|22157.67|22273.5|22153.5|10
1635328350000|2021-10-27 09:52:30|22272.61|22152.61|22260.13|22140.13|22272.61|22152.61|22260.13|22140.13|10
1635328360000|2021-10-27 09:52:40|22257.55|22137.55|22243.72|22123.72|22257.55|22137.55|22243.72|22123.72|10
1635328370000|2021-10-27 09:52:50|22243|22123|22245.4|22125.4|22247.36|22127.36|22243|22123|10
1635328380000|2021-10-27 09:53:00|22245.08|22125.08|22238.61|22118.61|22245.35|22125.35|22238.61|22118.61|10
1635328390000|2021-10-27 09:53:10|22239.1|22119.1|22240.96|22120.96|22240.96|22120.96|22238.1|22118.1|10
1635328400000|2021-10-27 09:53:20|22240.55|22120.55|22248.84|22128.84|22248.84|22128.84|22240.55|22120.55|10
1635328410000|2021-10-27 09:53:30|22249.72|22129.72|22235.35|22115.35|22249.72|22129.72|22235.35|22115.35|10
1635328420000|2021-10-27 09:53:40|22235.96|22115.96|22236.7|22116.7|22237.34|22117.34|22235.31|22115.31|10
1635328430000|2021-10-27 09:53:50|22236.49|22116.49|22236.76|22116.76|22238.22|22118.22|22236.49|22116.49|10
1635328440000|2021-10-27 09:54:00|22237.31|22117.31|22244.35|22124.35|22244.35|22124.35|22237.31|22117.31|10
1635328450000|2021-10-27 09:54:10|22245.32|22125.32|22257.44|22137.44|22257.44|22137.44|22245.32|22125.32|10
1635328460000|2021-10-27 09:54:20|22257.76|22137.76|22269.28|22149.28|22269.28|22149.28|22257.64|22137.64|10
1635328470000|2021-10-27 09:54:30|22270.32|22150.32|22270.86|22150.86|22272.59|22152.59|22270.09|22150.09|10
1635328480000|2021-10-27 09:54:40|22272.21|22152.21|22268.87|22148.87|22272.21|22152.21|22267.71|22147.71|10
1635328490000|2021-10-27 09:54:50|22269.55|22149.55|22273.56|22153.56|22273.93|22153.93|22269.55|22149.55|10
1635328500000|2021-10-27 09:55:00|22274.17|22154.17|22282.01|22162.01|22282.01|22162.01|22274.04|22154.04|10
1635328510000|2021-10-27 09:55:10|22281.65|22161.65|22282.24|22162.24|22284.07|22164.07|22281.65|22161.65|10
1635328520000|2021-10-27 09:55:20|22281.31|22161.31|22271.33|22151.33|22281.31|22161.31|22271.33|22151.33|10
1635328530000|2021-10-27 09:55:30|22266.75|22146.75|22258.08|22138.08|22266.75|22146.75|22258.08|22138.08|10
1635328540000|2021-10-27 09:55:40|22257.12|22137.12|22248.32|22128.32|22257.12|22137.12|22248.32|22128.32|9
1635328550000|2021-10-27 09:55:50|22247.13|22127.13|22242.92|22122.92|22247.51|22127.51|22242.92|22122.92|10
1635328560000|2021-10-27 09:56:00|22243.34|22123.34|22236.66|22116.66|22243.34|22123.34|22236.66|22116.66|10
1635328570000|2021-10-27 09:56:10|22236.44|22116.44|22235.82|22115.82|22238.47|22118.47|22235.82|22115.82|10
1635328580000|2021-10-27 09:56:20|22234.78|22114.78|22235.93|22115.93|22236.3|22116.3|22234.78|22114.78|10
1635328590000|2021-10-27 09:56:30|22237.05|22117.05|22237.89|22117.89|22238.57|22118.57|22237.05|22117.05|10
1635328600000|2021-10-27 09:56:40|22237.74|22117.74|22240|22120|22240.48|22120.48|22237.74|22117.74|10
1635328610000|2021-10-27 09:56:50|22239.9|22119.9|22243.73|22123.73|22243.73|22123.73|22239.56|22119.56|10
1635328620000|2021-10-27 09:57:00|22244.57|22124.57|22252.43|22132.43|22252.43|22132.43|22244.57|22124.57|10
1635328630000|2021-10-27 09:57:10|22253.24|22133.24|22263.37|22143.37|22263.37|22143.37|22253.24|22133.24|10
1635328640000|2021-10-27 09:57:20|22264.62|22144.62|22268.98|22148.98|22269.53|22149.53|22264.31|22144.31|10
1635328650000|2021-10-27 09:57:30|22269.92|22149.92|22273.03|22153.03|22273.03|22153.03|22268.81|22148.81|10
1635328660000|2021-10-27 09:57:40|22273.11|22153.11|22275.44|22155.44|22276.33|22156.33|22273.11|22153.11|10
1635328670000|2021-10-27 09:57:50|22277.34|22157.34|22282.68|22162.68|22284.14|22164.14|22277.34|22157.34|10
1635328680000|2021-10-27 09:58:00|22281.83|22161.83|22279.15|22159.15|22281.83|22161.83|22279.15|22159.15|10
1635328690000|2021-10-27 09:58:10|22279.26|22159.26|22283.84|22163.84|22284.91|22164.91|22279.26|22159.26|10
1635328700000|2021-10-27 09:58:20|22284.8|22164.8|22285.96|22165.96|22285.96|22165.96|22284.4|22164.4|9
1635328710000|2021-10-27 09:58:30|22285.91|22165.91|22291.24|22171.24|22291.24|22171.24|22285.91|22165.91|9
1635328720000|2021-10-27 09:58:40|22291.95|22171.95|22301.46|22181.46|22301.46|22181.46|22291.95|22171.95|10
1635328730000|2021-10-27 09:58:50|22302.99|22182.99|22302.88|22182.88|22303.85|22183.85|22300.42|22180.42|10
1635328740000|2021-10-27 09:59:00|22303.4|22183.4|22304.74|22184.74|22304.74|22184.74|22303.4|22183.4|10
1635328750000|2021-10-27 09:59:10|22305.41|22185.41|22304.86|22184.86|22307.99|22187.99|22304.86|22184.86|10
1635328760000|2021-10-27 09:59:20|22303.01|22183.01|22298.36|22178.36|22303.01|22183.01|22296.34|22176.34|10
1635328770000|2021-10-27 09:59:30|22298.15|22178.15|22301.79|22181.79|22301.79|22181.79|22297.38|22177.38|10
1635328780000|2021-10-27 09:59:40|22303.84|22183.84|22306.52|22186.52|22306.52|22186.52|22303.16|22183.16|10
1635328790000|2021-10-27 09:59:50|22306.59|22186.59|22304.9|22184.9|22306.59|22186.59|22304.71|22184.71|10
1635328800000|2021-10-27 10:00:00|22305.23|22185.23|22305.84|22185.84|22306.36|22186.36|22303.41|22183.41|10
1635328810000|2021-10-27 10:00:10|22305.29|22185.29|22301.54|22181.54|22306.64|22186.64|22301.54|22181.54|10
1635328820000|2021-10-27 10:00:20|22299.34|22179.34|22285.19|22165.19|22299.34|22179.34|22285.19|22165.19|10
1635328830000|2021-10-27 10:00:30|22284.01|22164.01|22274.3|22154.3|22284.01|22164.01|22274.3|22154.3|10
1635328840000|2021-10-27 10:00:40|22271.59|22151.59|22264.97|22144.97|22271.59|22151.59|22264.59|22144.59|9
1635328850000|2021-10-27 10:00:50|22263.71|22143.71|22257.43|22137.43|22263.71|22143.71|22256.46|22136.46|10
1635328860000|2021-10-27 10:01:00|22258.63|22138.63|22257.94|22137.94|22259.51|22139.51|22257.94|22137.94|10
1635328870000|2021-10-27 10:01:10|22259.39|22139.39|22251.15|22131.15|22259.39|22139.39|22251.15|22131.15|10
1635328880000|2021-10-27 10:01:20|22248.91|22128.91|22237.33|22117.33|22248.91|22128.91|22237.33|22117.33|10
1635328890000|2021-10-27 10:01:30|22237.66|22117.66|22234.9|22114.9|22237.66|22117.66|22234.9|22114.9|10
1635328900000|2021-10-27 10:01:40|22235.56|22115.56|22231.03|22111.03|22235.56|22115.56|22231.03|22111.03|10
1635328910000|2021-10-27 10:01:50|22230.66|22110.66|22216.91|22096.91|22231.8|22111.8|22216.91|22096.91|10
1635328920000|2021-10-27 10:02:00|22216.85|22096.85|22213.98|22093.98|22216.85|22096.85|22211.65|22091.65|9
1635328930000|2021-10-27 10:02:10|22213.96|22093.96|22218.2|22098.2|22218.2|22098.2|22213.96|22093.96|10
1635328940000|2021-10-27 10:02:20|22220.44|22100.44|22222.97|22102.97|22223.65|22103.65|22220.44|22100.44|10
1635328950000|2021-10-27 10:02:30|22222.78|22102.78|22220.02|22100.02|22223.21|22103.21|22220.02|22100.02|10
1635328960000|2021-10-27 10:02:40|22220.41|22100.41|22216.82|22096.82|22220.41|22100.41|22216.82|22096.82|10
1635328970000|2021-10-27 10:02:50|22217.17|22097.17|22218.02|22098.02|22218.61|22098.61|22216.35|22096.35|10
1635328980000|2021-10-27 10:03:00|22216.2|22096.2|22213.7|22093.7|22216.2|22096.2|22213.44|22093.44|10
1635328990000|2021-10-27 10:03:10|22214.36|22094.36|22213.46|22093.46|22214.36|22094.36|22213.02|22093.02|10
1635329000000|2021-10-27 10:03:20|22213.41|22093.41|22210.87|22090.87|22214.07|22094.07|22210.87|22090.87|10
1635329010000|2021-10-27 10:03:30|22210.78|22090.78|22209.61|22089.61|22211.78|22091.78|22209|22089|10
1635329020000|2021-10-27 10:03:40|22209.86|22089.86|22212.84|22092.84|22213.61|22093.61|22209.86|22089.86|10
1635329030000|2021-10-27 10:03:50|22213.47|22093.47|22213.23|22093.23|22213.93|22093.93|22211.71|22091.71|10
1635329040000|2021-10-27 10:04:00|22214.51|22094.51|22219.22|22099.22|22219.22|22099.22|22214.4|22094.4|10
1635329050000|2021-10-27 10:04:10|22218.23|22098.23|22220.72|22100.72|22220.98|22100.98|22218.23|22098.23|10
1635329060000|2021-10-27 10:04:20|22220.89|22100.89|22216.17|22096.17|22221.14|22101.14|22216.17|22096.17|10
1635329070000|2021-10-27 10:04:30|22214.85|22094.85|22210.93|22090.93|22214.85|22094.85|22210.58|22090.58|10
1635329080000|2021-10-27 10:04:40|22211.32|22091.32|22210.57|22090.57|22211.71|22091.71|22209.45|22089.45|10
1635329090000|2021-10-27 10:04:50|22210.75|22090.75|22211.18|22091.18|22212.3|22092.3|22209.83|22089.83|10
1635329100000|2021-10-27 10:05:00|22211.76|22091.76|22215.46|22095.46|22216.34|22096.34|22211.76|22091.76|10
1635329110000|2021-10-27 10:05:10|22216.93|22096.93|22219.19|22099.19|22221.05|22101.05|22216.21|22096.21|10
1635329120000|2021-10-27 10:05:20|22217.67|22097.67|22212.39|22092.39|22218.24|22098.24|22210.91|22090.91|10
1635329130000|2021-10-27 10:05:30|22212.66|22092.66|22205.59|22085.59|22212.76|22092.76|22204.87|22084.87|10
1635329140000|2021-10-27 10:05:40|22207.16|22087.16|22202.25|22082.25|22207.62|22087.62|22202.25|22082.25|10
1635329150000|2021-10-27 10:05:50|22201.53|22081.53|22202.78|22082.78|22204.3|22084.3|22201.07|22081.07|10
1635329160000|2021-10-27 10:06:00|22202.63|22082.63|22202.26|22082.26|22203.98|22083.98|22201.38|22081.38|10
1635329170000|2021-10-27 10:06:10|22200.77|22080.77|22200.55|22080.55|22200.77|22080.77|22199.86|22079.86|10
1635329180000|2021-10-27 10:06:20|22201.79|22081.79|22205.2|22085.2|22205.36|22085.36|22201.79|22081.79|10
1635329190000|2021-10-27 10:06:30|22205.53|22085.53|22204.71|22084.71|22205.53|22085.53|22203.88|22083.88|10
1635329200000|2021-10-27 10:06:40|22204.96|22084.96|22206.23|22086.23|22206.23|22086.23|22204.1|22084.1|10
1635329210000|2021-10-27 10:06:50|22205.99|22085.99|22211.44|22091.44|22211.44|22091.44|22205.99|22085.99|9
1635329220000|2021-10-27 10:07:00|22212.9|22092.9|22223.33|22103.33|22223.33|22103.33|22212.9|22092.9|10
1635329230000|2021-10-27 10:07:10|22224.75|22104.75|22233.26|22113.26|22233.26|22113.26|22224.75|22104.75|10
1635329240000|2021-10-27 10:07:20|22233.64|22113.64|22243.55|22123.55|22243.55|22123.55|22233.64|22113.64|10
1635329250000|2021-10-27 10:07:30|22244.11|22124.11|22248.47|22128.47|22248.47|22128.47|22244.11|22124.11|10
1635329260000|2021-10-27 10:07:40|22249.4|22129.4|22258.37|22138.37|22258.39|22138.39|22249.4|22129.4|10
1635329270000|2021-10-27 10:07:50|22261.24|22141.24|22271.99|22151.99|22271.99|22151.99|22261.24|22141.24|10
1635329280000|2021-10-27 10:08:00|22274.03|22154.03|22276.99|22156.99|22277.52|22157.52|22274.03|22154.03|10
1635329290000|2021-10-27 10:08:10|22276.01|22156.01|22275.43|22155.43|22276.92|22156.92|22275.28|22155.28|10
1635329300000|2021-10-27 10:08:20|22274.38|22154.38|22265.66|22145.66|22274.38|22154.38|22265.66|22145.66|10
1635329310000|2021-10-27 10:08:30|22263.82|22143.82|22261.66|22141.66|22264.38|22144.38|22261.66|22141.66|10
1635329320000|2021-10-27 10:08:40|22260.44|22140.44|22257.24|22137.24|22260.44|22140.44|22256.53|22136.53|10
1635329330000|2021-10-27 10:08:50|22256.82|22136.82|22254.56|22134.56|22257.73|22137.73|22254.56|22134.56|10
1635329340000|2021-10-27 10:09:00|22254.34|22134.34|22249.49|22129.49|22254.34|22134.34|22249.23|22129.23|9
1635329350000|2021-10-27 10:09:10|22249.5|22129.5|22243.48|22123.48|22249.5|22129.5|22243.48|22123.48|10
1635329360000|2021-10-27 10:09:20|22242.19|22122.19|22236.65|22116.65|22242.19|22122.19|22236.37|22116.37|10
1635329370000|2021-10-27 10:09:30|22232.66|22112.66|22225.84|22105.84|22232.66|22112.66|22225.34|22105.34|10
1635329380000|2021-10-27 10:09:40|22225.94|22105.94|22226.46|22106.46|22226.46|22106.46|22224.65|22104.65|10
1635329390000|2021-10-27 10:09:50|22226.4|22106.4|22225.41|22105.41|22226.76|22106.76|22225.41|22105.41|10
1635329400000|2021-10-27 10:10:00|22225.34|22105.34|22226.3|22106.3|22226.99|22106.99|22225.34|22105.34|10
1635329410000|2021-10-27 10:10:10|22226.69|22106.69|22224.35|22104.35|22226.69|22106.69|22223.82|22103.82|10
1635329420000|2021-10-27 10:10:20|22224.67|22104.67|22228.38|22108.38|22228.38|22108.38|22223.02|22103.02|10
1635329430000|2021-10-27 10:10:30|22229.66|22109.66|22240.78|22120.78|22240.78|22120.78|22229.66|22109.66|10
1635329440000|2021-10-27 10:10:40|22243.04|22123.04|22252.46|22132.46|22252.46|22132.46|22243.04|22123.04|10
1635329450000|2021-10-27 10:10:50|22252.98|22132.98|22261.27|22141.27|22261.44|22141.44|22252.98|22132.98|10
1635329460000|2021-10-27 10:11:00|22262.96|22142.96|22268.92|22148.92|22269.45|22149.45|22262.14|22142.14|10
1635329470000|2021-10-27 10:11:10|22270.25|22150.25|22271.61|22151.61|22272.68|22152.68|22270.22|22150.22|10
1635329480000|2021-10-27 10:11:20|22271.13|22151.13|22272.93|22152.93|22274.17|22154.17|22271.13|22151.13|10
1635329490000|2021-10-27 10:11:30|22273.37|22153.37|22269.71|22149.71|22273.78|22153.78|22269.71|22149.71|10
1635329500000|2021-10-27 10:11:40|22267.61|22147.61|22264.15|22144.15|22268.23|22148.23|22264.15|22144.15|10
1635329510000|2021-10-27 10:11:50|22263.65|22143.65|22258.29|22138.29|22264.3|22144.3|22258.29|22138.29|10
1635329520000|2021-10-27 10:12:00|22258.11|22138.11|22247.03|22127.03|22258.11|22138.11|22246.14|22126.14|10
1635329530000|2021-10-27 10:12:10|22247.26|22127.26|22248.63|22128.63|22249.76|22129.76|22246.75|22126.75|10
1635329540000|2021-10-27 10:12:20|22249.51|22129.51|22248.51|22128.51|22251.53|22131.53|22248.51|22128.51|10
1635329550000|2021-10-27 10:12:30|22249.29|22129.29|22237.2|22117.2|22249.4|22129.4|22237.2|22117.2|10
1635329560000|2021-10-27 10:12:40|22237.01|22117.01|22232.51|22112.51|22237.01|22117.01|22232.41|22112.41|10
1635329570000|2021-10-27 10:12:50|22233.17|22113.17|22230.83|22110.83|22233.65|22113.65|22230.83|22110.83|10
1635329580000|2021-10-27 10:13:00|22229|22109|22223.84|22103.84|22229.34|22109.34|22223.75|22103.75|10
1635329590000|2021-10-27 10:13:10|22223.54|22103.54|22214.57|22094.57|22223.54|22103.54|22214.57|22094.57|10
1635329600000|2021-10-27 10:13:20|22214.31|22094.31|22215.36|22095.36|22215.36|22095.36|22212.87|22092.87|10
1635329610000|2021-10-27 10:13:30|22215.03|22095.03|22214.11|22094.11|22215.36|22095.36|22213.94|22093.94|10
1635329620000|2021-10-27 10:13:40|22214.44|22094.44|22209.61|22089.61|22214.44|22094.44|22209.39|22089.39|10
1635329630000|2021-10-27 10:13:50|22211.01|22091.01|22212.11|22092.11|22212.88|22092.88|22211.01|22091.01|10
1635329640000|2021-10-27 10:14:00|22212.38|22092.38|22211.51|22091.51|22212.41|22092.41|22210.14|22090.14|10
1635329650000|2021-10-27 10:14:10|22212.16|22092.16|22218.74|22098.74|22218.94|22098.94|22212.16|22092.16|10
1635329660000|2021-10-27 10:14:20|22218.97|22098.97|22223.49|22103.49|22223.49|22103.49|22218.97|22098.97|10
1635329670000|2021-10-27 10:14:30|22224.18|22104.18|22230.93|22110.93|22231.18|22111.18|22224.18|22104.18|10
1635329680000|2021-10-27 10:14:40|22231.63|22111.63|22239.52|22119.52|22239.52|22119.52|22231.44|22111.44|10
1635329690000|2021-10-27 10:14:50|22238.76|22118.76|22253.08|22133.08|22253.53|22133.53|22238.76|22118.76|10
1635329700000|2021-10-27 10:15:00|22253.07|22133.07|22257.42|22137.42|22257.78|22137.78|22253.07|22133.07|10
1635329710000|2021-10-27 10:15:10|22258.96|22138.96|22268.87|22148.87|22268.87|22148.87|22258.96|22138.96|10
1635329720000|2021-10-27 10:15:20|22270.57|22150.57|22275.6|22155.6|22275.6|22155.6|22270.57|22150.57|10
1635329730000|2021-10-27 10:15:30|22275.72|22155.72|22272.84|22152.84|22275.72|22155.72|22272.84|22152.84|10
1635329740000|2021-10-27 10:15:40|22273.15|22153.15|22275.54|22155.54|22275.65|22155.65|22272.77|22152.77|10
1635329750000|2021-10-27 10:15:50|22276.62|22156.62|22280.58|22160.58|22280.58|22160.58|22276.23|22156.23|10
1635329760000|2021-10-27 10:16:00|22279.83|22159.83|22277.33|22157.33|22280.78|22160.78|22277.33|22157.33|10
1635329770000|2021-10-27 10:16:10|22277.89|22157.89|22269.82|22149.82|22277.89|22157.89|22269.82|22149.82|10
1635329780000|2021-10-27 10:16:20|22268.96|22148.96|22256.42|22136.42|22268.96|22148.96|22256.42|22136.42|10
1635329790000|2021-10-27 10:16:30|22255.06|22135.06|22250.27|22130.27|22255.06|22135.06|22250.27|22130.27|10
1635329800000|2021-10-27 10:16:40|22249.56|22129.56|22236.05|22116.05|22249.56|22129.56|22236.05|22116.05|10
1635329810000|2021-10-27 10:16:50|22233.44|22113.44|22224.57|22104.57|22233.44|22113.44|22223.87|22103.87|10
1635329820000|2021-10-27 10:17:00|22224.31|22104.31|22225.05|22105.05|22225.52|22105.52|22222.5|22102.5|10
1635329830000|2021-10-27 10:17:10|22226.13|22106.13|22217.31|22097.31|22226.95|22106.95|22217.31|22097.31|10
1635329840000|2021-10-27 10:17:20|22217.53|22097.53|22212.66|22092.66|22217.53|22097.53|22211.98|22091.98|10
1635329850000|2021-10-27 10:17:30|22212.46|22092.46|22208.31|22088.31|22212.71|22092.71|22208.31|22088.31|10
1635329860000|2021-10-27 10:17:40|22208.36|22088.36|22213.91|22093.91|22214.04|22094.04|22208.36|22088.36|10
1635329870000|2021-10-27 10:17:50|22214.82|22094.82|22213.58|22093.58|22215.32|22095.32|22213.19|22093.19|10
1635329880000|2021-10-27 10:18:00|22214.26|22094.26|22214.75|22094.75|22215.96|22095.96|22213.76|22093.76|10
1635329890000|2021-10-27 10:18:10|22215.29|22095.29|22212.03|22092.03|22216.16|22096.16|22212.03|22092.03|10
1635329900000|2021-10-27 10:18:20|22213.57|22093.57|22217.85|22097.85|22217.85|22097.85|22213.43|22093.43|10
1635329910000|2021-10-27 10:18:30|22217.84|22097.84|22223.23|22103.23|22223.23|22103.23|22217.84|22097.84|9
1635329920000|2021-10-27 10:18:40|22225.03|22105.03|22220.62|22100.62|22225.76|22105.76|22220.62|22100.62|10
1635329930000|2021-10-27 10:18:50|22218.41|22098.41|22216.57|22096.57|22222.74|22102.74|22216.57|22096.57|10
1635329940000|2021-10-27 10:19:00|22212.5|22092.5|22205.44|22085.44|22212.5|22092.5|22204.75|22084.75|10
1635329950000|2021-10-27 10:19:10|22203.09|22083.09|22194.87|22074.87|22205.74|22085.74|22194.87|22074.87|10
1635329960000|2021-10-27 10:19:20|22191.12|22071.12|22190.37|22070.37|22191.38|22071.38|22188.34|22068.34|10
1635329970000|2021-10-27 10:19:30|22192.84|22072.84|22203.94|22083.94|22204.5|22084.5|22192.84|22072.84|10
1635329980000|2021-10-27 10:19:40|22206.2|22086.2|22213.56|22093.56|22213.56|22093.56|22206.2|22086.2|10
1635329990000|2021-10-27 10:19:50|22214.91|22094.91|22227.1|22107.1|22227.1|22107.1|22214.91|22094.91|10
1635330000000|2021-10-27 10:20:00|22228.33|22108.33|22242.28|22122.28|22242.28|22122.28|22228.33|22108.33|10
1635330010000|2021-10-27 10:20:10|22242.86|22122.86|22244.75|22124.75|22246.25|22126.25|22242.56|22122.56|10
1635330020000|2021-10-27 10:20:20|22245.21|22125.21|22246.5|22126.5|22246.84|22126.84|22243.92|22123.92|10
1635330030000|2021-10-27 10:20:30|22246.87|22126.87|22254.84|22134.84|22254.84|22134.84|22246.85|22126.85|10
1635330040000|2021-10-27 10:20:40|22255.3|22135.3|22257.31|22137.31|22257.31|22137.31|22254.48|22134.48|10
1635330050000|2021-10-27 10:20:50|22252.67|22132.67|22256.99|22136.99|22256.99|22136.99|22252.67|22132.67|10
1635330060000|2021-10-27 10:21:00|22256.68|22136.68|22261.4|22141.4|22261.48|22141.48|22256.68|22136.68|10
1635330070000|2021-10-27 10:21:10|22261.06|22141.06|22263.85|22143.85|22265.64|22145.64|22261.06|22141.06|10
1635330080000|2021-10-27 10:21:20|22263.67|22143.67|22261.69|22141.69|22263.9|22143.9|22261.69|22141.69|10
1635330090000|2021-10-27 10:21:30|22262.06|22142.06|22264.83|22144.83|22264.83|22144.83|22260.63|22140.63|10
1635330100000|2021-10-27 10:21:40|22264.94|22144.94|22265.46|22145.46|22265.9|22145.9|22264.89|22144.89|10
1635330110000|2021-10-27 10:21:50|22266.46|22146.46|22268.65|22148.65|22268.65|22148.65|22266.46|22146.46|10
1635330120000|2021-10-27 10:22:00|22269.96|22149.96|22270.66|22150.66|22272.82|22152.82|22269.96|22149.96|10
1635330130000|2021-10-27 10:22:10|22264.91|22144.91|22275.55|22155.55|22277.65|22157.65|22264.91|22144.91|10
1635330140000|2021-10-27 10:22:20|22274.21|22154.21|22273.03|22153.03|22275.98|22155.98|22273.03|22153.03|10
1635330150000|2021-10-27 10:22:30|22271.55|22151.55|22262.48|22142.48|22271.55|22151.55|22262.48|22142.48|10
1635330160000|2021-10-27 10:22:40|22261.95|22141.95|22256.75|22136.75|22261.95|22141.95|22256.75|22136.75|10
1635330170000|2021-10-27 10:22:50|22255.03|22135.03|22252.83|22132.83|22255.03|22135.03|22252.43|22132.43|10
1635330180000|2021-10-27 10:23:00|22253.21|22133.21|22241.95|22121.95|22253.21|22133.21|22241.95|22121.95|10
1635330190000|2021-10-27 10:23:10|22241.03|22121.03|22239.71|22119.71|22241.03|22121.03|22237.31|22117.31|10
1635330200000|2021-10-27 10:23:20|22241.2|22121.2|22233.29|22113.29|22241.2|22121.2|22233.29|22113.29|10
1635330210000|2021-10-27 10:23:30|22231.98|22111.98|22221.99|22101.99|22231.98|22111.98|22221.03|22101.03|10
1635330220000|2021-10-27 10:23:40|22221.32|22101.32|22215.95|22095.95|22222.32|22102.32|22215.95|22095.95|9
1635330230000|2021-10-27 10:23:50|22215.23|22095.23|22205.37|22085.37|22215.24|22095.24|22205.37|22085.37|10
1635330240000|2021-10-27 10:24:00|22204.53|22084.53|22194.3|22074.3|22204.53|22084.53|22194.3|22074.3|10
1635330250000|2021-10-27 10:24:10|22192.7|22072.7|22193.12|22073.12|22194.25|22074.25|22192.63|22072.63|10
1635330260000|2021-10-27 10:24:20|22192.32|22072.32|22177.6|22057.6|22192.32|22072.32|22176.87|22056.87|10
1635330270000|2021-10-27 10:24:30|22175.82|22055.82|22153.32|22033.32|22175.82|22055.82|22153.32|22033.32|10
1635330280000|2021-10-27 10:24:40|22155.62|22035.62|22157.19|22037.19|22157.19|22037.19|22153.37|22033.37|10
1635330290000|2021-10-27 10:24:50|22158.75|22038.75|22162.18|22042.18|22162.18|22042.18|22158.75|22038.75|10
1635330300000|2021-10-27 10:25:00|22161.94|22041.94|22159.21|22039.21|22162.09|22042.09|22158.65|22038.65|9
1635330310000|2021-10-27 10:25:10|22160.52|22040.52|22163.77|22043.77|22163.77|22043.77|22160.52|22040.52|10
1635330320000|2021-10-27 10:25:20|22164.29|22044.29|22163.55|22043.55|22164.55|22044.55|22163.15|22043.15|10
1635330330000|2021-10-27 10:25:30|22162.32|22042.32|22160.31|22040.31|22163.17|22043.17|22159.65|22039.65|10
1635330340000|2021-10-27 10:25:40|22161.25|22041.25|22154.99|22034.99|22161.25|22041.25|22154.13|22034.13|10
1635330350000|2021-10-27 10:25:50|22152.64|22032.64|22144.09|22024.09|22152.64|22032.64|22143.87|22023.87|10
1635330360000|2021-10-27 10:26:00|22141.69|22021.69|22166.39|22046.39|22166.75|22046.75|22133.96|22013.96|10
1635330370000|2021-10-27 10:26:10|22172.4|22052.4|22178.52|22058.52|22179.38|22059.38|22171.04|22051.04|10
1635330380000|2021-10-27 10:26:20|22177.59|22057.59|22173.18|22053.18|22178.42|22058.42|22173.18|22053.18|10
1635330390000|2021-10-27 10:26:30|22172.34|22052.34|22168.95|22048.95|22172.96|22052.96|22167.8|22047.8|10
1635330400000|2021-10-27 10:26:40|22169.79|22049.79|22165.21|22045.21|22169.79|22049.79|22165.21|22045.21|10
1635330410000|2021-10-27 10:26:50|22165.78|22045.78|22163.42|22043.42|22165.78|22045.78|22163.41|22043.41|10
1635330420000|2021-10-27 10:27:00|22162.77|22042.77|22144.34|22024.34|22162.77|22042.77|22144.34|22024.34|10
1635330430000|2021-10-27 10:27:10|22143.69|22023.69|22133.73|22013.73|22144.04|22024.04|22133.73|22013.73|10
1635330440000|2021-10-27 10:27:20|22131.93|22011.93|22119.06|21999.06|22131.93|22011.93|22119.06|21999.06|10
1635330450000|2021-10-27 10:27:30|22119.72|21999.72|22114.97|21994.97|22119.72|21999.72|22114.84|21994.84|10
1635330460000|2021-10-27 10:27:40|22114.78|21994.78|22114.23|21994.23|22115.91|21995.91|22113.63|21993.63|10
1635330470000|2021-10-27 10:27:50|22113.76|21993.76|22109.71|21989.71|22113.76|21993.76|22109.71|21989.71|10
1635330480000|2021-10-27 10:28:00|22108.26|21988.26|22108.49|21988.49|22110.07|21990.07|22107.9|21987.9|10
1635330490000|2021-10-27 10:28:10|22108.38|21988.38|22105.16|21985.16|22110.62|21990.62|22105.16|21985.16|10
1635330500000|2021-10-27 10:28:20|22104.5|21984.5|22103.66|21983.66|22106.13|21986.13|22103.66|21983.66|10
1635330510000|2021-10-27 10:28:30|22102.73|21982.73|22097.36|21977.36|22102.73|21982.73|22096.37|21976.37|10
1635330520000|2021-10-27 10:28:40|22097.74|21977.74|22095.42|21975.42|22098.72|21978.72|22095.34|21975.34|10
1635330530000|2021-10-27 10:28:50|22094.18|21974.18|22093.94|21973.94|22096.85|21976.85|22092.62|21972.62|10
1635330540000|2021-10-27 10:29:00|22093.42|21973.42|22095.83|21975.83|22096.04|21976.04|22092.65|21972.65|10
1635330550000|2021-10-27 10:29:10|22098.17|21978.17|22104.24|21984.24|22104.24|21984.24|22098.17|21978.17|8
1635330560000|2021-10-27 10:29:20|22103.4|21983.4|22096.54|21976.54|22103.4|21983.4|22096.54|21976.54|10
1635330570000|2021-10-27 10:29:30|22096.96|21976.96|22091.55|21971.55|22096.96|21976.96|22091.55|21971.55|10
1635330580000|2021-10-27 10:29:40|22092.18|21972.18|22088.09|21968.09|22092.57|21972.57|22088.09|21968.09|10
1635330590000|2021-10-27 10:29:50|22087.18|21967.18|22086.3|21966.3|22087.72|21967.72|22086.03|21966.03|10
1635330600000|2021-10-27 10:30:00|22086.31|21966.31|22084.85|21964.85|22088.5|21968.5|22084.85|21964.85|10
1635330610000|2021-10-27 10:30:10|22084.43|21964.43|22082.57|21962.57|22084.62|21964.62|22082.57|21962.57|10
1635330620000|2021-10-27 10:30:20|22081.16|21961.16|22073.06|21953.06|22081.16|21961.16|22072.6|21952.6|10
1635330630000|2021-10-27 10:30:30|22072.63|21952.63|22056.91|21936.91|22072.82|21952.82|22056.91|21936.91|10
1635330640000|2021-10-27 10:30:40|22056.65|21936.65|22052.11|21932.11|22056.65|21936.65|22051.27|21931.27|10
1635330650000|2021-10-27 10:30:50|22050.63|21930.63|22042.48|21922.48|22050.63|21930.63|22040.44|21920.44|10
1635330660000|2021-10-27 10:31:00|22055.46|21935.46|22105.33|21985.33|22105.33|21985.33|22055.46|21935.46|10
1635330670000|2021-10-27 10:31:10|22110.1|21990.1|22127.04|22007.04|22127.04|22007.04|22110.1|21990.1|10
1635330680000|2021-10-27 10:31:20|22127.02|22007.02|22122.86|22002.86|22127.02|22007.02|22121.39|22001.39|10
1635330690000|2021-10-27 10:31:30|22122.71|22002.71|22142.67|22022.67|22142.67|22022.67|22122.35|22002.35|10
1635330700000|2021-10-27 10:31:40|22144.01|22024.01|22155.33|22035.33|22157.36|22037.36|22144.01|22024.01|10
1635330710000|2021-10-27 10:31:50|22156.02|22036.02|22173.24|22053.24|22173.24|22053.24|22156.02|22036.02|10
1635330720000|2021-10-27 10:32:00|22178.79|22058.79|22194.27|22074.27|22194.27|22074.27|22178.79|22058.79|10
1635330730000|2021-10-27 10:32:10|22196.04|22076.04|22205.05|22085.05|22205.78|22085.78|22196.04|22076.04|10
1635330740000|2021-10-27 10:32:20|22205.68|22085.68|22218.81|22098.81|22218.81|22098.81|22205.68|22085.68|10
1635330750000|2021-10-27 10:32:30|22219.89|22099.89|22222.83|22102.83|22222.83|22102.83|22219.89|22099.89|10
1635330760000|2021-10-27 10:32:40|22221.16|22101.16|22225.98|22105.98|22225.98|22105.98|22221.16|22101.16|10
1635330770000|2021-10-27 10:32:50|22226.04|22106.04|22237.69|22117.69|22237.69|22117.69|22226.04|22106.04|10
1635330780000|2021-10-27 10:33:00|22236.87|22116.87|22253.76|22133.76|22253.76|22133.76|22236.87|22116.87|10
1635330790000|2021-10-27 10:33:10|22252.79|22132.79|22247.17|22127.17|22252.79|22132.79|22247.17|22127.17|10
1635330800000|2021-10-27 10:33:20|22247.35|22127.35|22246.25|22126.25|22247.84|22127.84|22246.02|22126.02|9
1635330810000|2021-10-27 10:33:30|22247.07|22127.07|22248.96|22128.96|22248.96|22128.96|22246.9|22126.9|10
1635330820000|2021-10-27 10:33:40|22248.75|22128.75|22250.54|22130.54|22250.54|22130.54|22248|22128|9
1635330830000|2021-10-27 10:33:50|22250.67|22130.67|22256.58|22136.58|22257.63|22137.63|22250.67|22130.67|10
1635330840000|2021-10-27 10:34:00|22257.54|22137.54|22255.02|22135.02|22257.54|22137.54|22255.02|22135.02|10
1635330850000|2021-10-27 10:34:10|22255.59|22135.59|22259.24|22139.24|22259.24|22139.24|22254.82|22134.82|10
1635330860000|2021-10-27 10:34:20|22259.22|22139.22|22260.84|22140.84|22261.77|22141.77|22259.22|22139.22|10
1635330870000|2021-10-27 10:34:30|22260.75|22140.75|22262.08|22142.08|22262.08|22142.08|22260.75|22140.75|10
1635330880000|2021-10-27 10:34:40|22260.84|22140.84|22263.31|22143.31|22263.59|22143.59|22259.73|22139.73|10
1635330890000|2021-10-27 10:34:50|22263.14|22143.14|22262.46|22142.46|22264.59|22144.59|22261.6|22141.6|10
1635330900000|2021-10-27 10:35:00|22262.71|22142.71|22257.81|22137.81|22263.52|22143.52|22257.81|22137.81|10
1635330910000|2021-10-27 10:35:10|22258.61|22138.61|22255.51|22135.51|22258.64|22138.64|22255.51|22135.51|10
1635330920000|2021-10-27 10:35:20|22254.97|22134.97|22252.25|22132.25|22254.97|22134.97|22252.25|22132.25|10
1635330930000|2021-10-27 10:35:30|22250.84|22130.84|22246.78|22126.78|22250.84|22130.84|22246.78|22126.78|9
1635330940000|2021-10-27 10:35:40|22246.5|22126.5|22242.28|22122.28|22246.5|22126.5|22242.28|22122.28|10
1635330950000|2021-10-27 10:35:50|22242.82|22122.82|22239.38|22119.38|22242.82|22122.82|22239.38|22119.38|10
1635330960000|2021-10-27 10:36:00|22238.92|22118.92|22233.7|22113.7|22240.45|22120.45|22233.7|22113.7|10
1635330970000|2021-10-27 10:36:10|22232.16|22112.16|22226.5|22106.5|22232.16|22112.16|22226.5|22106.5|10
1635330980000|2021-10-27 10:36:20|22224.39|22104.39|22216.99|22096.99|22224.39|22104.39|22216.99|22096.99|10
1635330990000|2021-10-27 10:36:30|22216.94|22096.94|22214.35|22094.35|22216.94|22096.94|22212.81|22092.81|10
1635331000000|2021-10-27 10:36:40|22216.02|22096.02|22216.51|22096.51|22217.26|22097.26|22215.35|22095.35|10
1635331010000|2021-10-27 10:36:50|22215.81|22095.81|22212.28|22092.28|22215.81|22095.81|22212.28|22092.28|10
1635331020000|2021-10-27 10:37:00|22212.72|22092.72|22214.85|22094.85|22214.85|22094.85|22212.36|22092.36|10
1635331030000|2021-10-27 10:37:10|22214.56|22094.56|22208.41|22088.41|22214.56|22094.56|22208.41|22088.41|10
1635331040000|2021-10-27 10:37:20|22208.91|22088.91|22210.99|22090.99|22211.28|22091.28|22208.88|22088.88|10
1635331050000|2021-10-27 10:37:30|22211.28|22091.28|22209.26|22089.26|22211.28|22091.28|22209.26|22089.26|10
1635331060000|2021-10-27 10:37:40|22209.04|22089.04|22206.44|22086.44|22209.52|22089.52|22206.44|22086.44|10
1635331070000|2021-10-27 10:37:50|22206.64|22086.64|22206.42|22086.42|22208.37|22088.37|22206.22|22086.22|10
1635331080000|2021-10-27 10:38:00|22206.02|22086.02|22209.24|22089.24|22210.28|22090.28|22206.02|22086.02|9
1635331090000|2021-10-27 10:38:10|22209.59|22089.59|22208.17|22088.17|22210.89|22090.89|22207.96|22087.96|10
1635331100000|2021-10-27 10:38:20|22207.4|22087.4|22206.26|22086.26|22207.4|22087.4|22203.73|22083.73|10
1635331110000|2021-10-27 10:38:30|22205.83|22085.83|22211.73|22091.73|22211.73|22091.73|22205.83|22085.83|10
1635331120000|2021-10-27 10:38:40|22213|22093|22216.5|22096.5|22216.5|22096.5|22213|22093|10
1635331130000|2021-10-27 10:38:50|22216.18|22096.18|22226.86|22106.86|22226.86|22106.86|22216.18|22096.18|10
1635331140000|2021-10-27 10:39:00|22227.77|22107.77|22233.18|22113.18|22233.18|22113.18|22227.77|22107.77|10
1635331150000|2021-10-27 10:39:10|22233.37|22113.37|22236.6|22116.6|22236.79|22116.79|22233.37|22113.37|9
1635331160000|2021-10-27 10:39:20|22236.02|22116.02|22240.07|22120.07|22240.09|22120.09|22236.02|22116.02|10
1635331170000|2021-10-27 10:39:30|22240.56|22120.56|22241.49|22121.49|22242.45|22122.45|22240.56|22120.56|10
1635331180000|2021-10-27 10:39:40|22241.41|22121.41|22248.44|22128.44|22248.44|22128.44|22241.41|22121.41|10
1635331190000|2021-10-27 10:39:50|22247.68|22127.68|22255.47|22135.47|22255.93|22135.93|22247.68|22127.68|9
1635331200000|2021-10-27 10:40:00|22255.6|22135.6|22266.35|22146.35|22266.35|22146.35|22255.6|22135.6|10
1635331210000|2021-10-27 10:40:10|22267.38|22147.38|22270.18|22150.18|22270.23|22150.23|22267.38|22147.38|10
1635331220000|2021-10-27 10:40:20|22270.75|22150.75|22271.21|22151.21|22271.21|22151.21|22269.86|22149.86|10
1635331230000|2021-10-27 10:40:30|22271.6|22151.6|22272.71|22152.71|22273.1|22153.1|22271.33|22151.33|10
1635331240000|2021-10-27 10:40:40|22271.7|22151.7|22275.15|22155.15|22275.15|22155.15|22271.33|22151.33|10
1635331250000|2021-10-27 10:40:50|22275.5|22155.5|22275.11|22155.11|22275.64|22155.64|22274.78|22154.78|10
1635331260000|2021-10-27 10:41:00|22275.56|22155.56|22286.5|22166.5|22286.5|22166.5|22275.56|22155.56|10
1635331270000|2021-10-27 10:41:10|22285.78|22165.78|22287.93|22167.93|22287.93|22167.93|22285.65|22165.65|10
1635331280000|2021-10-27 10:41:20|22288.58|22168.58|22291.26|22171.26|22291.26|22171.26|22287.92|22167.92|10
1635331290000|2021-10-27 10:41:30|22291.43|22171.43|22293.04|22173.04|22293.04|22173.04|22291.41|22171.41|10
1635331300000|2021-10-27 10:41:40|22292.55|22172.55|22281.63|22161.63|22293.26|22173.26|22281.63|22161.63|10
1635331310000|2021-10-27 10:41:50|22281.71|22161.71|22279.51|22159.51|22281.71|22161.71|22278.78|22158.78|10
1635331320000|2021-10-27 10:42:00|22279.75|22159.75|22285.33|22165.33|22285.33|22165.33|22279.75|22159.75|10
1635331330000|2021-10-27 10:42:10|22285.57|22165.57|22285.75|22165.75|22285.75|22165.75|22284.59|22164.59|9
1635331340000|2021-10-27 10:42:20|22284.31|22164.31|22283.15|22163.15|22284.69|22164.69|22281.79|22161.79|10
1635331350000|2021-10-27 10:42:30|22283.19|22163.19|22286.12|22166.12|22286.12|22166.12|22283.19|22163.19|10
1635331360000|2021-10-27 10:42:40|22286.55|22166.55|22289.14|22169.14|22289.77|22169.77|22286.28|22166.28|10
1635331370000|2021-10-27 10:42:50|22290.65|22170.65|22295.28|22175.28|22295.28|22175.28|22290.65|22170.65|10
1635331380000|2021-10-27 10:43:00|22295.25|22175.25|22297.53|22177.53|22297.53|22177.53|22294.61|22174.61|10
1635331390000|2021-10-27 10:43:10|22298.17|22178.17|22299.53|22179.53|22299.57|22179.57|22297.69|22177.69|10
1635331400000|2021-10-27 10:43:20|22298.67|22178.67|22298.83|22178.83|22299.67|22179.67|22297.93|22177.93|10
1635331410000|2021-10-27 10:43:30|22298.13|22178.13|22301.37|22181.37|22301.42|22181.42|22298.13|22178.13|9
1635331420000|2021-10-27 10:43:40|22301.33|22181.33|22306.83|22186.83|22306.83|22186.83|22301.23|22181.23|10
1635331430000|2021-10-27 10:43:50|22305.97|22185.97|22320.25|22200.25|22320.25|22200.25|22305.88|22185.88|10
1635331440000|2021-10-27 10:44:00|22319.78|22199.78|22326.38|22206.38|22326.38|22206.38|22319.78|22199.78|10
1635331450000|2021-10-27 10:44:10|22325.63|22205.63|22328.32|22208.32|22328.71|22208.71|22325.63|22205.63|10
1635331460000|2021-10-27 10:44:20|22328.6|22208.6|22326.28|22206.28|22329.59|22209.59|22326.28|22206.28|10
1635331470000|2021-10-27 10:44:30|22325.46|22205.46|22331.81|22211.81|22331.81|22211.81|22325.46|22205.46|10
1635331480000|2021-10-27 10:44:40|22330.96|22210.96|22335.37|22215.37|22335.37|22215.37|22330.36|22210.36|10
1635331490000|2021-10-27 10:44:50|22337.27|22217.27|22338.36|22218.36|22338.36|22218.36|22336.6|22216.6|10
1635331500000|2021-10-27 10:45:00|22340.47|22220.47|22341.39|22221.39|22343.36|22223.36|22340.47|22220.47|10
1635331510000|2021-10-27 10:45:10|22339.6|22219.6|22323.12|22203.12|22339.6|22219.6|22323.12|22203.12|10
1635331520000|2021-10-27 10:45:20|22320.31|22200.31|22312.28|22192.28|22320.31|22200.31|22312.04|22192.04|10
1635331530000|2021-10-27 10:45:30|22312.14|22192.14|22317.52|22197.52|22318.17|22198.17|22311.65|22191.65|10
1635331540000|2021-10-27 10:45:40|22318.36|22198.36|22322.38|22202.38|22322.38|22202.38|22318.36|22198.36|10
1635331550000|2021-10-27 10:45:50|22322.56|22202.56|22321.53|22201.53|22323.73|22203.73|22320.42|22200.42|10
1635331560000|2021-10-27 10:46:00|22320.28|22200.28|22326.13|22206.13|22326.13|22206.13|22320.19|22200.19|10
1635331570000|2021-10-27 10:46:10|22325.61|22205.61|22325.13|22205.13|22326.34|22206.34|22324.74|22204.74|10
1635331580000|2021-10-27 10:46:20|22325.19|22205.19|22323.25|22203.25|22326.37|22206.37|22323.25|22203.25|10
1635331590000|2021-10-27 10:46:30|22322.82|22202.82|22317.83|22197.83|22322.82|22202.82|22317.83|22197.83|10
1635331600000|2021-10-27 10:46:40|22317.85|22197.85|22310.9|22190.9|22317.85|22197.85|22310.9|22190.9|10
1635331610000|2021-10-27 10:46:50|22310.17|22190.17|22311.64|22191.64|22311.64|22191.64|22309.84|22189.84|10
1635331620000|2021-10-27 10:47:00|22310.74|22190.74|22311.47|22191.47|22313.86|22193.86|22310.74|22190.74|10
1635331630000|2021-10-27 10:47:10|22311.43|22191.43|22311.33|22191.33|22312|22192|22310.94|22190.94|10
1635331640000|2021-10-27 10:47:20|22311.51|22191.51|22312.33|22192.33|22312.33|22192.33|22310.83|22190.83|10
1635331650000|2021-10-27 10:47:30|22312.36|22192.36|22308.16|22188.16|22312.36|22192.36|22308.04|22188.04|10
1635331660000|2021-10-27 10:47:40|22308.03|22188.03|22308.48|22188.48|22310.26|22190.26|22307.83|22187.83|10
1635331670000|2021-10-27 10:47:50|22308.17|22188.17|22306.66|22186.66|22308.57|22188.57|22306.66|22186.66|10
1635331680000|2021-10-27 10:48:00|22306.89|22186.89|22307.19|22187.19|22307.19|22187.19|22304.51|22184.51|10
1635331690000|2021-10-27 10:48:10|22306.63|22186.63|22306.5|22186.5|22307.1|22187.1|22306.5|22186.5|10
1635331700000|2021-10-27 10:48:20|22307.68|22187.68|22311.09|22191.09|22311.09|22191.09|22307.54|22187.54|10
1635331710000|2021-10-27 10:48:30|22311.22|22191.22|22311.94|22191.94|22311.94|22191.94|22310.79|22190.79|10
1635331720000|2021-10-27 10:48:40|22312.48|22192.48|22313.35|22193.35|22313.78|22193.78|22312.23|22192.23|9
1635331730000|2021-10-27 10:48:50|22313.26|22193.26|22315.08|22195.08|22315.21|22195.21|22313.26|22193.26|10
1635331740000|2021-10-27 10:49:00|22315.7|22195.7|22314.83|22194.83|22316.42|22196.42|22314.83|22194.83|10
1635331750000|2021-10-27 10:49:10|22315.22|22195.22|22320.32|22200.32|22320.32|22200.32|22315.22|22195.22|10
1635331760000|2021-10-27 10:49:20|22320.43|22200.43|22323.5|22203.5|22323.5|22203.5|22319.45|22199.45|10
1635331770000|2021-10-27 10:49:30|22323.51|22203.51|22327.93|22207.93|22328.35|22208.35|22323.01|22203.01|10
1635331780000|2021-10-27 10:49:40|22329.11|22209.11|22332.64|22212.64|22333.11|22213.11|22329.11|22209.11|9
1635331790000|2021-10-27 10:49:50|22333.72|22213.72|22337.52|22217.52|22338.55|22218.55|22333.72|22213.72|10
1635331800000|2021-10-27 10:50:00|22337.46|22217.46|22339.54|22219.54|22340.81|22220.81|22337.46|22217.46|9
1635331810000|2021-10-27 10:50:10|22339.59|22219.59|22346.44|22226.44|22346.44|22226.44|22339.59|22219.59|10
1635331820000|2021-10-27 10:50:20|22347.23|22227.23|22357.04|22237.04|22357.04|22237.04|22347.23|22227.23|10
1635331830000|2021-10-27 10:50:30|22357.44|22237.44|22371.2|22251.2|22371.2|22251.2|22357.41|22237.41|10
1635331840000|2021-10-27 10:50:40|22372.83|22252.83|22376.73|22256.73|22377.07|22257.07|22372.83|22252.83|9
1635331850000|2021-10-27 10:50:50|22376.74|22256.74|22381.56|22261.56|22381.65|22261.65|22376.74|22256.74|10
1635331860000|2021-10-27 10:51:00|22381.67|22261.67|22386.63|22266.63|22386.67|22266.67|22381.65|22261.65|10
1635331870000|2021-10-27 10:51:10|22387.04|22267.04|22393.81|22273.81|22393.81|22273.81|22387.04|22267.04|10
1635331880000|2021-10-27 10:51:20|22393.42|22273.42|22394.86|22274.86|22394.86|22274.86|22392.63|22272.63|10
1635331890000|2021-10-27 10:51:30|22394.62|22274.62|22397.79|22277.79|22397.79|22277.79|22394.15|22274.15|10
1635331900000|2021-10-27 10:51:40|22397.84|22277.84|22402.35|22282.35|22402.35|22282.35|22397.84|22277.84|10
1635331910000|2021-10-27 10:51:50|22401.59|22281.59|22406.03|22286.03|22406.98|22286.98|22401.14|22281.14|10
1635331920000|2021-10-27 10:52:00|22405.49|22285.49|22408.25|22288.25|22408.25|22288.25|22405.49|22285.49|10
1635331930000|2021-10-27 10:52:10|22410.49|22290.49|22419.25|22299.25|22419.95|22299.95|22410.3|22290.3|10
1635331940000|2021-10-27 10:52:20|22420.21|22300.21|22419.73|22299.73|22422.12|22302.12|22419.73|22299.73|10
1635331950000|2021-10-27 10:52:30|22420.72|22300.72|22426.6|22306.6|22426.6|22306.6|22420.33|22300.33|10
1635331960000|2021-10-27 10:52:40|22426.72|22306.72|22430.34|22310.34|22430.34|22310.34|22426.67|22306.67|10
1635331970000|2021-10-27 10:52:50|22430.12|22310.12|22436.93|22316.93|22436.98|22316.98|22430.12|22310.12|10
1635331980000|2021-10-27 10:53:00|22436.53|22316.53|22445.76|22325.76|22445.76|22325.76|22436.53|22316.53|10
1635331990000|2021-10-27 10:53:10|22445.71|22325.71|22441.68|22321.68|22445.71|22325.71|22441.68|22321.68|10
1635332000000|2021-10-27 10:53:20|22441.63|22321.63|22439.22|22319.22|22443.67|22323.67|22439.22|22319.22|10
1635332010000|2021-10-27 10:53:30|22438.96|22318.96|22432.6|22312.6|22438.96|22318.96|22432.6|22312.6|10
1635332020000|2021-10-27 10:53:40|22432.11|22312.11|22413.25|22293.25|22432.11|22312.11|22413.25|22293.25|10
1635332030000|2021-10-27 10:53:50|22413.92|22293.92|22401.25|22281.25|22413.92|22293.92|22401.25|22281.25|10
1635332040000|2021-10-27 10:54:00|22400.83|22280.83|22401.06|22281.06|22402.88|22282.88|22400.39|22280.39|10
1635332050000|2021-10-27 10:54:10|22400.88|22280.88|22408.75|22288.75|22408.75|22288.75|22400.88|22280.88|10
1635332060000|2021-10-27 10:54:20|22408.3|22288.3|22404.64|22284.64|22408.3|22288.3|22404.24|22284.24|9
1635332070000|2021-10-27 10:54:30|22405.56|22285.56|22403.88|22283.88|22405.71|22285.71|22403.55|22283.55|10
1635332080000|2021-10-27 10:54:40|22404.2|22284.2|22404.19|22284.19|22404.54|22284.54|22403.69|22283.69|10
1635332090000|2021-10-27 10:54:50|22404.12|22284.12|22404.78|22284.78|22405.04|22285.04|22403.58|22283.58|10
1635332100000|2021-10-27 10:55:00|22405.16|22285.16|22404.35|22284.35|22405.89|22285.89|22403.07|22283.07|10
1635332110000|2021-10-27 10:55:10|22403.71|22283.71|22403.95|22283.95|22405.3|22285.3|22402.86|22282.86|10
1635332120000|2021-10-27 10:55:20|22403.73|22283.73|22402.11|22282.11|22404.2|22284.2|22401.31|22281.31|10
1635332130000|2021-10-27 10:55:30|22401.59|22281.59|22402.01|22282.01|22402.08|22282.08|22400.33|22280.33|10
1635332140000|2021-10-27 10:55:40|22401.5|22281.5|22409.29|22289.29|22409.29|22289.29|22401.5|22281.5|10
1635332150000|2021-10-27 10:55:50|22409.67|22289.67|22413.08|22293.08|22413.24|22293.24|22408.83|22288.83|10
1635332160000|2021-10-27 10:56:00|22413.16|22293.16|22412.14|22292.14|22413.28|22293.28|22412.02|22292.02|10
1635332170000|2021-10-27 10:56:10|22411.33|22291.33|22411.96|22291.96|22414.26|22294.26|22411.09|22291.09|10
1635332180000|2021-10-27 10:56:20|22411.01|22291.01|22407.37|22287.37|22411.01|22291.01|22407.24|22287.24|10
1635332190000|2021-10-27 10:56:30|22406.82|22286.82|22399.79|22279.79|22407.07|22287.07|22399.79|22279.79|10
1635332200000|2021-10-27 10:56:40|22399.23|22279.23|22400.49|22280.49|22400.49|22280.49|22397.46|22277.46|10
1635332210000|2021-10-27 10:56:50|22399.69|22279.69|22396.36|22276.36|22399.69|22279.69|22396.36|22276.36|10
1635332220000|2021-10-27 10:57:00|22396.28|22276.28|22392.96|22272.96|22396.28|22276.28|22392.66|22272.66|10
1635332230000|2021-10-27 10:57:10|22392.19|22272.19|22391.5|22271.5|22392.43|22272.43|22389.84|22269.84|10
1635332240000|2021-10-27 10:57:20|22391.98|22271.98|22393.78|22273.78|22394.16|22274.16|22391.98|22271.98|10
1635332250000|2021-10-27 10:57:30|22393.84|22273.84|22393.4|22273.4|22394.02|22274.02|22391.47|22271.47|9
1635332260000|2021-10-27 10:57:40|22391.86|22271.86|22388.81|22268.81|22392.4|22272.4|22388.25|22268.25|10
1635332270000|2021-10-27 10:57:50|22389.04|22269.04|22393.5|22273.5|22394.15|22274.15|22389.04|22269.04|10
1635332280000|2021-10-27 10:58:00|22393.16|22273.16|22397.29|22277.29|22397.68|22277.68|22392.94|22272.94|10
1635332290000|2021-10-27 10:58:10|22397.54|22277.54|22394.83|22274.83|22397.54|22277.54|22392.55|22272.55|10
1635332300000|2021-10-27 10:58:20|22394.58|22274.58|22393.65|22273.65|22395.1|22275.1|22393.65|22273.65|10
1635332310000|2021-10-27 10:58:30|22393.07|22273.07|22390.12|22270.12|22393.07|22273.07|22389.85|22269.85|10
1635332320000|2021-10-27 10:58:40|22389.5|22269.5|22391.52|22271.52|22391.52|22271.52|22389.5|22269.5|10
1635332330000|2021-10-27 10:58:50|22391.37|22271.37|22393.75|22273.75|22394.39|22274.39|22391.37|22271.37|10
1635332340000|2021-10-27 10:59:00|22393.51|22273.51|22393.04|22273.04|22394.23|22274.23|22391.65|22271.65|10
1635332350000|2021-10-27 10:59:10|22393.72|22273.72|22397.03|22277.03|22397.26|22277.26|22393.72|22273.72|10
1635332360000|2021-10-27 10:59:20|22396.89|22276.89|22396.56|22276.56|22398.64|22278.64|22396.46|22276.46|10
1635332370000|2021-10-27 10:59:30|22396.07|22276.07|22393.93|22273.93|22396.07|22276.07|22393.25|22273.25|10
1635332380000|2021-10-27 10:59:40|22394|22274|22393.53|22273.53|22394.78|22274.78|22393.02|22273.02|10
1635332390000|2021-10-27 10:59:50|22394.31|22274.31|22396.64|22276.64|22396.8|22276.8|22394.03|22274.03|10
1635332400000|2021-10-27 11:00:00|22396.49|22276.49|22393.88|22273.88|22396.49|22276.49|22391.89|22271.89|10
1635332410000|2021-10-27 11:00:10|22394.43|22274.43|22396.22|22276.22|22396.22|22276.22|22393.02|22273.02|10
1635332420000|2021-10-27 11:00:20|22396.72|22276.72|22390.55|22270.55|22396.72|22276.72|22390.55|22270.55|10
1635332430000|2021-10-27 11:00:30|22390.32|22270.32|22388.59|22268.59|22390.32|22270.32|22387.26|22267.26|10
1635332440000|2021-10-27 11:00:40|22388.43|22268.43|22390.59|22270.59|22390.9|22270.9|22388.43|22268.43|10
1635332450000|2021-10-27 11:00:50|22391.03|22271.03|22393.47|22273.47|22394.51|22274.51|22391.03|22271.03|10
1635332460000|2021-10-27 11:01:00|22393.78|22273.78|22400.09|22280.09|22400.09|22280.09|22393.78|22273.78|10
1635332470000|2021-10-27 11:01:10|22400.6|22280.6|22405.86|22285.86|22405.86|22285.86|22400.55|22280.55|10
1635332480000|2021-10-27 11:01:20|22406.15|22286.15|22425.09|22305.09|22425.16|22305.16|22406.15|22286.15|10
1635332490000|2021-10-27 11:01:30|22424.52|22304.52|22424.49|22304.49|22426.38|22306.38|22423.48|22303.48|10
1635332500000|2021-10-27 11:01:40|22424.92|22304.92|22430.21|22310.21|22430.21|22310.21|22424.92|22304.92|10
1635332510000|2021-10-27 11:01:50|22429.99|22309.99|22430.86|22310.86|22431.1|22311.1|22428.83|22308.83|10
1635332520000|2021-10-27 11:02:00|22431.4|22311.4|22430.96|22310.96|22434.42|22314.42|22430.93|22310.93|10
1635332530000|2021-10-27 11:02:10|22430.62|22310.62|22422.09|22302.09|22430.9|22310.9|22421.31|22301.31|9
1635332540000|2021-10-27 11:02:20|22420.68|22300.68|22420.7|22300.7|22420.86|22300.86|22418.63|22298.63|9
1635332550000|2021-10-27 11:02:30|22421.38|22301.38|22427.03|22307.03|22427.03|22307.03|22421.38|22301.38|10
1635332560000|2021-10-27 11:02:40|22427.74|22307.74|22431.22|22311.22|22431.64|22311.64|22427.43|22307.43|10
1635332570000|2021-10-27 11:02:50|22431.95|22311.95|22429.62|22309.62|22431.95|22311.95|22428.87|22308.87|10
1635332580000|2021-10-27 11:03:00|22429.85|22309.85|22428.57|22308.57|22429.85|22309.85|22427|22307|10
1635332590000|2021-10-27 11:03:10|22428.05|22308.05|22429.06|22309.06|22429.12|22309.12|22427.18|22307.18|10
1635332600000|2021-10-27 11:03:20|22428.98|22308.98|22427.87|22307.87|22428.98|22308.98|22426.95|22306.95|10
1635332610000|2021-10-27 11:03:30|22427.63|22307.63|22426.14|22306.14|22428.46|22308.46|22426.14|22306.14|10
1635332620000|2021-10-27 11:03:40|22425.82|22305.82|22426.69|22306.69|22428.35|22308.35|22425.82|22305.82|10
1635332630000|2021-10-27 11:03:50|22426.88|22306.88|22426.74|22306.74|22427.74|22307.74|22426.74|22306.74|10
1635332640000|2021-10-27 11:04:00|22426.61|22306.61|22423.76|22303.76|22426.61|22306.61|22423.76|22303.76|10
1635332650000|2021-10-27 11:04:10|22424.66|22304.66|22422.89|22302.89|22425.03|22305.03|22422.89|22302.89|10
1635332660000|2021-10-27 11:04:20|22423.36|22303.36|22427.81|22307.81|22427.81|22307.81|22423.36|22303.36|10
1635332670000|2021-10-27 11:04:30|22428.34|22308.34|22429.9|22309.9|22429.9|22309.9|22427.88|22307.88|10
1635332680000|2021-10-27 11:04:40|22429.11|22309.11|22434.99|22314.99|22434.99|22314.99|22429.11|22309.11|10
1635332690000|2021-10-27 11:04:50|22436.6|22316.6|22441.66|22321.66|22441.66|22321.66|22436.6|22316.6|10
1635332700000|2021-10-27 11:05:00|22441.22|22321.22|22447.37|22327.37|22447.37|22327.37|22441.22|22321.22|10
1635332710000|2021-10-27 11:05:10|22447.89|22327.89|22451.09|22331.09|22451.88|22331.88|22447.89|22327.89|10
1635332720000|2021-10-27 11:05:20|22450.46|22330.46|22454.56|22334.56|22454.56|22334.56|22449.96|22329.96|10
1635332730000|2021-10-27 11:05:30|22455.28|22335.28|22464.61|22344.61|22465.35|22345.35|22455.28|22335.28|10
1635332740000|2021-10-27 11:05:40|22464.77|22344.77|22466.56|22346.56|22467.15|22347.15|22464.55|22344.55|9
1635332750000|2021-10-27 11:05:50|22466.59|22346.59|22472.28|22352.28|22472.28|22352.28|22464.86|22344.86|10
1635332760000|2021-10-27 11:06:00|22472.83|22352.83|22477|22357|22477.95|22357.95|22472.83|22352.83|10
1635332770000|2021-10-27 11:06:10|22477.03|22357.03|22477.27|22357.27|22477.79|22357.79|22475.99|22355.99|10
1635332780000|2021-10-27 11:06:20|22477.28|22357.28|22482.84|22362.84|22483.59|22363.59|22477.28|22357.28|10
1635332790000|2021-10-27 11:06:30|22482.78|22362.78|22485.85|22365.85|22485.85|22365.85|22482.19|22362.19|10
1635332800000|2021-10-27 11:06:40|22485.78|22365.78|22490.12|22370.12|22490.12|22370.12|22484.63|22364.63|10
1635332810000|2021-10-27 11:06:50|22490.65|22370.65|22499.03|22379.03|22500.69|22380.69|22490.65|22370.65|10
1635332820000|2021-10-27 11:07:00|22499.13|22379.13|22493.75|22373.75|22500.32|22380.32|22493.75|22373.75|9
1635332830000|2021-10-27 11:07:10|22492.3|22372.3|22496.25|22376.25|22496.25|22376.25|22492.3|22372.3|10
1635332840000|2021-10-27 11:07:20|22497.64|22377.64|22502.37|22382.37|22502.37|22382.37|22497.64|22377.64|10
1635332850000|2021-10-27 11:07:30|22502.77|22382.77|22500.55|22380.55|22503.04|22383.04|22500.55|22380.55|10
1635332860000|2021-10-27 11:07:40|22500.41|22380.41|22493.19|22373.19|22500.75|22380.75|22493.19|22373.19|10
1635332870000|2021-10-27 11:07:50|22492.89|22372.89|22486.29|22366.29|22492.89|22372.89|22486.29|22366.29|10
1635332880000|2021-10-27 11:08:00|22485.45|22365.45|22487.89|22367.89|22489.38|22369.38|22485.45|22365.45|9
1635332890000|2021-10-27 11:08:10|22487.45|22367.45|22490.35|22370.35|22490.35|22370.35|22487.01|22367.01|10
1635332900000|2021-10-27 11:08:20|22490.57|22370.57|22487.99|22367.99|22492.21|22372.21|22487.99|22367.99|10
1635332910000|2021-10-27 11:08:30|22486.75|22366.75|22481.02|22361.02|22487.04|22367.04|22481.02|22361.02|10
1635332920000|2021-10-27 11:08:40|22481.41|22361.41|22485.89|22365.89|22485.89|22365.89|22481.21|22361.21|9
1635332930000|2021-10-27 11:08:50|22485.54|22365.54|22480.83|22360.83|22485.88|22365.88|22480.83|22360.83|10
1635332940000|2021-10-27 11:09:00|22481.03|22361.03|22483.67|22363.67|22483.67|22363.67|22479.6|22359.6|10
1635332950000|2021-10-27 11:09:10|22484.46|22364.46|22503.5|22383.5|22503.5|22383.5|22484.46|22364.46|10
1635332960000|2021-10-27 11:09:20|22500.74|22380.74|22505.45|22385.45|22507.06|22387.06|22499.87|22379.87|10
1635332970000|2021-10-27 11:09:30|22505.02|22385.02|22502.44|22382.44|22509.72|22389.72|22502.44|22382.44|10
1635332980000|2021-10-27 11:09:40|22502.58|22382.58|22498.32|22378.32|22502.58|22382.58|22498.32|22378.32|10
1635332990000|2021-10-27 11:09:50|22498.85|22378.85|22496.03|22376.03|22499.27|22379.27|22496.03|22376.03|10
1635333000000|2021-10-27 11:10:00|22495.44|22375.44|22491.79|22371.79|22495.44|22375.44|22491.72|22371.72|10
1635333010000|2021-10-27 11:10:10|22491.68|22371.68|22492.34|22372.34|22492.9|22372.9|22491.55|22371.55|10
1635333020000|2021-10-27 11:10:20|22494.67|22374.67|22497.89|22377.89|22497.89|22377.89|22494.08|22374.08|10
1635333030000|2021-10-27 11:10:30|22498.63|22378.63|22498.88|22378.88|22498.92|22378.92|22497.41|22377.41|10
1635333040000|2021-10-27 11:10:40|22500.27|22380.27|22508|22388|22508|22388|22500.27|22380.27|10
1635333050000|2021-10-27 11:10:50|22506.76|22386.76|22510.83|22390.83|22510.83|22390.83|22506.03|22386.03|10
1635333060000|2021-10-27 11:11:00|22511.51|22391.51|22512.68|22392.68|22512.68|22392.68|22510.84|22390.84|10
1635333070000|2021-10-27 11:11:10|22512.97|22392.97|22516.9|22396.9|22516.9|22396.9|22512.97|22392.97|10
1635333080000|2021-10-27 11:11:20|22517.04|22397.04|22524.56|22404.56|22524.56|22404.56|22517.04|22397.04|10
1635333090000|2021-10-27 11:11:30|22526.24|22406.24|22528.08|22408.08|22528.08|22408.08|22526.19|22406.19|10
1635333100000|2021-10-27 11:11:40|22528.23|22408.23|22536.22|22416.22|22536.22|22416.22|22528.12|22408.12|10
1635333110000|2021-10-27 11:11:50|22537.77|22417.77|22539.45|22419.45|22539.82|22419.82|22537.77|22417.77|10
1635333120000|2021-10-27 11:12:00|22540.28|22420.28|22542.47|22422.47|22542.47|22422.47|22540.28|22420.28|9
1635333130000|2021-10-27 11:12:10|22542.39|22422.39|22542.99|22422.99|22543.76|22423.76|22541.79|22421.79|10
1635333140000|2021-10-27 11:12:20|22542.76|22422.76|22545.77|22425.77|22545.77|22425.77|22542.71|22422.71|10
1635333150000|2021-10-27 11:12:30|22545.42|22425.42|22544.72|22424.72|22547.05|22427.05|22544.72|22424.72|10
1635333160000|2021-10-27 11:12:40|22544.13|22424.13|22547.47|22427.47|22547.47|22427.47|22544.13|22424.13|10
1635333170000|2021-10-27 11:12:50|22547.4|22427.4|22547.61|22427.61|22548.41|22428.41|22546.82|22426.82|10
1635333180000|2021-10-27 11:13:00|22548.23|22428.23|22550.32|22430.32|22550.55|22430.55|22548.23|22428.23|10
1635333190000|2021-10-27 11:13:10|22550.46|22430.46|22555.49|22435.49|22555.49|22435.49|22550.46|22430.46|10
1635333200000|2021-10-27 11:13:20|22556.98|22436.98|22559.03|22439.03|22559.43|22439.43|22556.48|22436.48|10
1635333210000|2021-10-27 11:13:30|22560.46|22440.46|22565.05|22445.05|22565.05|22445.05|22560.46|22440.46|10
1635333220000|2021-10-27 11:13:40|22565.24|22445.24|22568.92|22448.92|22568.92|22448.92|22565.24|22445.24|10
1635333230000|2021-10-27 11:13:50|22568.61|22448.61|22564.76|22444.76|22568.93|22448.93|22564.28|22444.28|10
1635333240000|2021-10-27 11:14:00|22564.73|22444.73|22565.77|22445.77|22565.77|22445.77|22563.47|22443.47|10
1635333250000|2021-10-27 11:14:10|22565.91|22445.91|22565.24|22445.24|22566.85|22446.85|22565.24|22445.24|9
1635333260000|2021-10-27 11:14:20|22565.48|22445.48|22567.8|22447.8|22568.44|22448.44|22565.48|22445.48|10
1635333270000|2021-10-27 11:14:30|22567.73|22447.73|22569.92|22449.92|22570.12|22450.12|22567.66|22447.66|10
1635333280000|2021-10-27 11:14:40|22570.28|22450.28|22574.48|22454.48|22574.48|22454.48|22570.28|22450.28|10
1635333290000|2021-10-27 11:14:50|22575.14|22455.14|22576.18|22456.18|22577.74|22457.74|22575.14|22455.14|10
1635333300000|2021-10-27 11:15:00|22576.39|22456.39|22578.8|22458.8|22582.48|22462.48|22576.39|22456.39|10
1635333310000|2021-10-27 11:15:10|22579.52|22459.52|22567.48|22447.48|22579.52|22459.52|22567.28|22447.28|10
1635333320000|2021-10-27 11:15:20|22567.78|22447.78|22557.41|22437.41|22568.23|22448.23|22557.41|22437.41|10
1635333330000|2021-10-27 11:15:30|22555.14|22435.14|22553.77|22433.77|22556.03|22436.03|22553.77|22433.77|10
1635333340000|2021-10-27 11:15:40|22552.96|22432.96|22553.28|22433.28|22553.57|22433.57|22551.62|22431.62|10
1635333350000|2021-10-27 11:15:50|22554.39|22434.39|22552.67|22432.67|22555.27|22435.27|22552.61|22432.61|10
1635333360000|2021-10-27 11:16:00|22552.95|22432.95|22542.05|22422.05|22552.95|22432.95|22542.05|22422.05|10
1635333370000|2021-10-27 11:16:10|22540.69|22420.69|22539.93|22419.93|22540.69|22420.69|22539.74|22419.74|10
1635333380000|2021-10-27 11:16:20|22537.17|22417.17|22536.21|22416.21|22537.21|22417.21|22536.19|22416.19|9
1635333390000|2021-10-27 11:16:30|22537.5|22417.5|22533.42|22413.42|22537.5|22417.5|22532.5|22412.5|10
1635333400000|2021-10-27 11:16:40|22532.82|22412.82|22532.53|22412.53|22533.06|22413.06|22530.97|22410.97|10
1635333410000|2021-10-27 11:16:50|22532.38|22412.38|22531.75|22411.75|22532.39|22412.39|22531.24|22411.24|10
1635333420000|2021-10-27 11:17:00|22531.83|22411.83|22527.92|22407.92|22531.83|22411.83|22527.21|22407.21|10
1635333430000|2021-10-27 11:17:10|22527.69|22407.69|22514.77|22394.77|22527.69|22407.69|22514.77|22394.77|10
1635333440000|2021-10-27 11:17:20|22514.7|22394.7|22506.2|22386.2|22514.7|22394.7|22505.64|22385.64|10
1635333450000|2021-10-27 11:17:30|22506.37|22386.37|22503.45|22383.45|22506.37|22386.37|22502.84|22382.84|10
1635333460000|2021-10-27 11:17:40|22503.31|22383.31|22505.13|22385.13|22505.19|22385.19|22503.22|22383.22|10
1635333470000|2021-10-27 11:17:50|22505.35|22385.35|22507.03|22387.03|22508.11|22388.11|22505.35|22385.35|10
1635333480000|2021-10-27 11:18:00|22508.75|22388.75|22508.67|22388.67|22509.12|22389.12|22506.91|22386.91|10
1635333490000|2021-10-27 11:18:10|22508.45|22388.45|22508.21|22388.21|22508.95|22388.95|22506.97|22386.97|10
1635333500000|2021-10-27 11:18:20|22508.49|22388.49|22509.29|22389.29|22509.85|22389.85|22508.26|22388.26|10
1635333510000|2021-10-27 11:18:30|22509.79|22389.79|22511.89|22391.89|22512.05|22392.05|22509.76|22389.76|10
1635333520000|2021-10-27 11:18:40|22509.07|22389.07|22504.94|22384.94|22509.07|22389.07|22504.94|22384.94|10
1635333530000|2021-10-27 11:18:50|22504.35|22384.35|22501.98|22381.98|22504.35|22384.35|22500.45|22380.45|10
1635333540000|2021-10-27 11:19:00|22501.3|22381.3|22500.41|22380.41|22502.74|22382.74|22500.41|22380.41|9
1635333550000|2021-10-27 11:19:10|22499.74|22379.74|22501.38|22381.38|22501.68|22381.68|22499.74|22379.74|10
1635333560000|2021-10-27 11:19:20|22501.62|22381.62|22503.44|22383.44|22504.47|22384.47|22501.62|22381.62|10
1635333570000|2021-10-27 11:19:30|22503.98|22383.98|22505.12|22385.12|22505.33|22385.33|22502.52|22382.52|10
1635333580000|2021-10-27 11:19:40|22508.04|22388.04|22510.48|22390.48|22510.94|22390.94|22507.89|22387.89|10
1635333590000|2021-10-27 11:19:50|22510.78|22390.78|22514.91|22394.91|22515.2|22395.2|22510.09|22390.09|10
1635333600000|2021-10-27 11:20:00|22515.08|22395.08|22514.33|22394.33|22516.01|22396.01|22513.82|22393.82|10
1635333610000|2021-10-27 11:20:10|22514.29|22394.29|22513.21|22393.21|22514.29|22394.29|22511.67|22391.67|10
1635333620000|2021-10-27 11:20:20|22514.17|22394.17|22515.79|22395.79|22517.56|22397.56|22514.1|22394.1|10
1635333630000|2021-10-27 11:20:30|22514.2|22394.2|22517.03|22397.03|22517.83|22397.83|22514.2|22394.2|10
1635333640000|2021-10-27 11:20:40|22517.47|22397.47|22516.81|22396.81|22517.47|22397.47|22514.43|22394.43|10
1635333650000|2021-10-27 11:20:50|22517.2|22397.2|22526.06|22406.06|22526.06|22406.06|22517.2|22397.2|9
1635333660000|2021-10-27 11:21:00|22526.5|22406.5|22523.92|22403.92|22526.5|22406.5|22523.05|22403.05|10
1635333670000|2021-10-27 11:21:10|22522.72|22402.72|22522.1|22402.1|22523.7|22403.7|22522.1|22402.1|10
1635333680000|2021-10-27 11:21:20|22520.13|22400.13|22520.48|22400.48|22522.26|22402.26|22519.6|22399.6|10
1635333690000|2021-10-27 11:21:30|22521.52|22401.52|22524.27|22404.27|22524.27|22404.27|22521.52|22401.52|10
1635333700000|2021-10-27 11:21:40|22524.69|22404.69|22527.44|22407.44|22527.66|22407.66|22523.88|22403.88|10
1635333710000|2021-10-27 11:21:50|22527.42|22407.42|22529.49|22409.49|22530.68|22410.68|22527.42|22407.42|9
1635333720000|2021-10-27 11:22:00|22529.63|22409.63|22531.55|22411.55|22531.72|22411.72|22529.63|22409.63|10
1635333730000|2021-10-27 11:22:10|22530.62|22410.62|22528.04|22408.04|22530.62|22410.62|22528.04|22408.04|10
1635333740000|2021-10-27 11:22:20|22527.91|22407.91|22519.52|22399.52|22528.38|22408.38|22519.52|22399.52|10
1635333750000|2021-10-27 11:22:30|22518.91|22398.91|22517.82|22397.82|22519.65|22399.65|22517.16|22397.16|10
1635333760000|2021-10-27 11:22:40|22517.19|22397.19|22517.75|22397.75|22518.09|22398.09|22515.79|22395.79|10
1635333770000|2021-10-27 11:22:50|22517.81|22397.81|22518.64|22398.64|22518.64|22398.64|22516.14|22396.14|9
1635333780000|2021-10-27 11:23:00|22519.83|22399.83|22517.04|22397.04|22519.87|22399.87|22516.55|22396.55|10
1635333790000|2021-10-27 11:23:10|22520.43|22400.43|22522.11|22402.11|22522.11|22402.11|22520.43|22400.43|10
1635333800000|2021-10-27 11:23:20|22521.88|22401.88|22529.1|22409.1|22529.18|22409.18|22521.88|22401.88|10
1635333810000|2021-10-27 11:23:30|22529.27|22409.27|22529.15|22409.15|22529.82|22409.82|22528.86|22408.86|9
1635333820000|2021-10-27 11:23:40|22528.18|22408.18|22515.69|22395.69|22528.18|22408.18|22515.69|22395.69|10
1635333830000|2021-10-27 11:23:50|22514.13|22394.13|22504.46|22384.46|22515.2|22395.2|22504.46|22384.46|10
1635333840000|2021-10-27 11:24:00|22505.39|22385.39|22497.57|22377.57|22505.39|22385.39|22497.57|22377.57|10
1635333850000|2021-10-27 11:24:10|22497.22|22377.22|22489.22|22369.22|22497.32|22377.32|22489.22|22369.22|10
1635333860000|2021-10-27 11:24:20|22488.63|22368.63|22475.5|22355.5|22488.63|22368.63|22475.5|22355.5|10
1635333870000|2021-10-27 11:24:30|22474.63|22354.63|22473.3|22353.3|22474.63|22354.63|22471.33|22351.33|10
1635333880000|2021-10-27 11:24:40|22473.71|22353.71|22475.48|22355.48|22475.48|22355.48|22473.55|22353.55|10
1635333890000|2021-10-27 11:24:50|22475.78|22355.78|22481.6|22361.6|22481.6|22361.6|22475.78|22355.78|10
1635333900000|2021-10-27 11:25:00|22481.61|22361.61|22481.15|22361.15|22481.86|22361.86|22479.99|22359.99|10
1635333910000|2021-10-27 11:25:10|22480.08|22360.08|22476.63|22356.63|22480.08|22360.08|22476.33|22356.33|10
1635333920000|2021-10-27 11:25:20|22477.86|22357.86|22475.5|22355.5|22477.86|22357.86|22474.82|22354.82|9
1635333930000|2021-10-27 11:25:30|22476.82|22356.82|22473.58|22353.58|22476.84|22356.84|22473.06|22353.06|10
1635333940000|2021-10-27 11:25:40|22470.6|22350.6|22466.26|22346.26|22470.6|22350.6|22466.26|22346.26|10
1635333950000|2021-10-27 11:25:50|22465.72|22345.72|22463.28|22343.28|22465.72|22345.72|22463.28|22343.28|10
1635333960000|2021-10-27 11:26:00|22462.7|22342.7|22461.99|22341.99|22463.65|22343.65|22461.27|22341.27|10
1635333970000|2021-10-27 11:26:10|22461.04|22341.04|22460.84|22340.84|22461.68|22341.68|22460.6|22340.6|10
1635333980000|2021-10-27 11:26:20|22461.01|22341.01|22459.29|22339.29|22461.01|22341.01|22459.29|22339.29|10
1635333990000|2021-10-27 11:26:30|22458.97|22338.97|22442.58|22322.58|22459.82|22339.82|22442.58|22322.58|10
1635334000000|2021-10-27 11:26:40|22442.72|22322.72|22442.21|22322.21|22442.73|22322.73|22441.18|22321.18|10
1635334010000|2021-10-27 11:26:50|22441.43|22321.43|22439.89|22319.89|22441.68|22321.68|22439.89|22319.89|10
1635334020000|2021-10-27 11:27:00|22439.57|22319.57|22440.75|22320.75|22441.19|22321.19|22439.57|22319.57|10
1635334030000|2021-10-27 11:27:10|22440.57|22320.57|22439.15|22319.15|22440.57|22320.57|22437.67|22317.67|10
1635334040000|2021-10-27 11:27:20|22439.1|22319.1|22436.72|22316.72|22439.22|22319.22|22436.43|22316.43|10
1635334050000|2021-10-27 11:27:30|22436.27|22316.27|22432.51|22312.51|22436.27|22316.27|22432.51|22312.51|10
1635334060000|2021-10-27 11:27:40|22432.7|22312.7|22432.79|22312.79|22432.82|22312.82|22430.6|22310.6|10
1635334070000|2021-10-27 11:27:50|22432.91|22312.91|22434.57|22314.57|22436.93|22316.93|22432.91|22312.91|10
1635334080000|2021-10-27 11:28:00|22435.29|22315.29|22434.86|22314.86|22435.29|22315.29|22433.63|22313.63|10
1635334090000|2021-10-27 11:28:10|22434.89|22314.89|22435.03|22315.03|22435.03|22315.03|22433.31|22313.31|10
1635334100000|2021-10-27 11:28:20|22435.98|22315.98|22441.53|22321.53|22441.53|22321.53|22434.77|22314.77|10
1635334110000|2021-10-27 11:28:30|22440.82|22320.82|22441.11|22321.11|22443.43|22323.43|22440.82|22320.82|10
1635334120000|2021-10-27 11:28:40|22440.69|22320.69|22438.95|22318.95|22440.69|22320.69|22437.53|22317.53|10
1635334130000|2021-10-27 11:28:50|22438.67|22318.67|22436.8|22316.8|22438.67|22318.67|22436.44|22316.44|10
1635334140000|2021-10-27 11:29:00|22437.11|22317.11|22438.57|22318.57|22439.2|22319.2|22437.11|22317.11|10
1635334150000|2021-10-27 11:29:10|22437.4|22317.4|22429.61|22309.61|22437.94|22317.94|22429.61|22309.61|10
1635334160000|2021-10-27 11:29:20|22429.2|22309.2|22426.92|22306.92|22429.71|22309.71|22426.77|22306.77|9
1635334170000|2021-10-27 11:29:30|22426.81|22306.81|22426.38|22306.38|22427.79|22307.79|22426.38|22306.38|10
1635334180000|2021-10-27 11:29:40|22425.9|22305.9|22427.74|22307.74|22428.83|22308.83|22425.76|22305.76|10
1635334190000|2021-10-27 11:29:50|22428.22|22308.22|22430.91|22310.91|22430.91|22310.91|22427.94|22307.94|10
1635334200000|2021-10-27 11:30:00|22430.45|22310.45|22429.13|22309.13|22431.94|22311.94|22429.13|22309.13|10
1635334210000|2021-10-27 11:30:10|22428.55|22308.55|22426.4|22306.4|22428.99|22308.99|22426.4|22306.4|10
1635334220000|2021-10-27 11:30:20|22425.3|22305.3|22419.65|22299.65|22425.64|22305.64|22419.65|22299.65|10
1635334230000|2021-10-27 11:30:30|22417.03|22297.03|22407.75|22287.75|22417.03|22297.03|22407.75|22287.75|10
1635334240000|2021-10-27 11:30:40|22406.65|22286.65|22398.45|22278.45|22406.65|22286.65|22398.45|22278.45|10
1635334250000|2021-10-27 11:30:50|22397.08|22277.08|22395.14|22275.14|22397.51|22277.51|22395.14|22275.14|10
1635334260000|2021-10-27 11:31:00|22393.67|22273.67|22380.93|22260.93|22393.67|22273.67|22380.93|22260.93|10
1635334270000|2021-10-27 11:31:10|22380.89|22260.89|22370.93|22250.93|22380.89|22260.89|22370.93|22250.93|10
1635334280000|2021-10-27 11:31:20|22370.13|22250.13|22377|22257|22377|22257|22370.13|22250.13|10
1635334290000|2021-10-27 11:31:30|22376.14|22256.14|22375.33|22255.33|22378.22|22258.22|22375.33|22255.33|10
1635334300000|2021-10-27 11:31:40|22376.29|22256.29|22379.93|22259.93|22381.62|22261.62|22376.29|22256.29|10
1635334310000|2021-10-27 11:31:50|22379.72|22259.72|22379.19|22259.19|22381.63|22261.63|22378.2|22258.2|10
1635334320000|2021-10-27 11:32:00|22379.9|22259.9|22383.37|22263.37|22383.37|22263.37|22379.9|22259.9|10
1635334330000|2021-10-27 11:32:10|22384.25|22264.25|22396.45|22276.45|22396.81|22276.81|22384.25|22264.25|10
1635334340000|2021-10-27 11:32:20|22396.05|22276.05|22395.63|22275.63|22396.83|22276.83|22394.9|22274.9|10
1635334350000|2021-10-27 11:32:30|22396.51|22276.51|22393.9|22273.9|22397.09|22277.09|22393.9|22273.9|10
1635334360000|2021-10-27 11:32:40|22393.75|22273.75|22393.53|22273.53|22394.38|22274.38|22392.64|22272.64|10
1635334370000|2021-10-27 11:32:50|22393.37|22273.37|22389.79|22269.79|22393.46|22273.46|22389.22|22269.22|10
1635334380000|2021-10-27 11:33:00|22390.59|22270.59|22391.71|22271.71|22392.2|22272.2|22390.59|22270.59|10
1635334390000|2021-10-27 11:33:10|22392.57|22272.57|22400.99|22280.99|22400.99|22280.99|22392.57|22272.57|10
1635334400000|2021-10-27 11:33:20|22400.6|22280.6|22400.82|22280.82|22401.68|22281.68|22399.29|22279.29|10
1635334410000|2021-10-27 11:33:30|22400.91|22280.91|22399.76|22279.76|22401|22281|22399.76|22279.76|10
1635334420000|2021-10-27 11:33:40|22399.93|22279.93|22394.82|22274.82|22399.98|22279.98|22394.82|22274.82|10
1635334430000|2021-10-27 11:33:50|22394.74|22274.74|22393.04|22273.04|22394.76|22274.76|22392.65|22272.65|10
1635334440000|2021-10-27 11:34:00|22393.13|22273.13|22387.49|22267.49|22393.38|22273.38|22387.36|22267.36|10
1635334450000|2021-10-27 11:34:10|22386.77|22266.77|22379.16|22259.16|22386.77|22266.77|22379.16|22259.16|10
1635334460000|2021-10-27 11:34:20|22376.72|22256.72|22380.76|22260.76|22381.29|22261.29|22376.59|22256.59|10
1635334470000|2021-10-27 11:34:30|22380.65|22260.65|22380.15|22260.15|22380.65|22260.65|22379.59|22259.59|10
1635334480000|2021-10-27 11:34:40|22380.23|22260.23|22379.24|22259.24|22380.74|22260.74|22379.24|22259.24|10
1635334490000|2021-10-27 11:34:50|22378.91|22258.91|22378.28|22258.28|22379.47|22259.47|22377.38|22257.38|10
1635334500000|2021-10-27 11:35:00|22377.84|22257.84|22380.57|22260.57|22380.57|22260.57|22377.78|22257.78|10
1635334510000|2021-10-27 11:35:10|22380.71|22260.71|22382.79|22262.79|22382.79|22262.79|22380.62|22260.62|10
1635334520000|2021-10-27 11:35:20|22385.46|22265.46|22384.59|22264.59|22385.54|22265.54|22383.24|22263.24|10
1635334530000|2021-10-27 11:35:30|22384.63|22264.63|22386.81|22266.81|22386.81|22266.81|22383.58|22263.58|10
1635334540000|2021-10-27 11:35:40|22386.64|22266.64|22390.34|22270.34|22391.51|22271.51|22386.64|22266.64|10
1635334550000|2021-10-27 11:35:50|22390.24|22270.24|22388.53|22268.53|22390.34|22270.34|22388.44|22268.44|10
1635334560000|2021-10-27 11:36:00|22389.73|22269.73|22391.75|22271.75|22391.75|22271.75|22389.73|22269.73|10
1635334570000|2021-10-27 11:36:10|22391.89|22271.89|22399.21|22279.21|22399.37|22279.37|22391.89|22271.89|10
1635334580000|2021-10-27 11:36:20|22399.82|22279.82|22408.22|22288.22|22409.39|22289.39|22399.82|22279.82|10
1635334590000|2021-10-27 11:36:30|22408.44|22288.44|22410.72|22290.72|22410.95|22290.95|22408.44|22288.44|10
1635334600000|2021-10-27 11:36:40|22410.36|22290.36|22407.72|22287.72|22410.74|22290.74|22407.72|22287.72|10
1635334610000|2021-10-27 11:36:50|22406.98|22286.98|22403.08|22283.08|22407.72|22287.72|22403.08|22283.08|10
1635334620000|2021-10-27 11:37:00|22402.23|22282.23|22404.13|22284.13|22404.13|22284.13|22402.03|22282.03|10
1635334630000|2021-10-27 11:37:10|22404.25|22284.25|22404.47|22284.47|22407.14|22287.14|22404.25|22284.25|9
1635334640000|2021-10-27 11:37:20|22404.26|22284.26|22402.77|22282.77|22404.71|22284.71|22402.34|22282.34|10
1635334650000|2021-10-27 11:37:30|22402.26|22282.26|22399.34|22279.34|22402.26|22282.26|22399.15|22279.15|10
1635334660000|2021-10-27 11:37:40|22399.06|22279.06|22392.42|22272.42|22399.06|22279.06|22392.42|22272.42|10
1635334670000|2021-10-27 11:37:50|22390.68|22270.68|22388.09|22268.09|22391.17|22271.17|22388|22268|10
1635334680000|2021-10-27 11:38:00|22388.37|22268.37|22386.9|22266.9|22390|22270|22386.9|22266.9|10
1635334690000|2021-10-27 11:38:10|22387.12|22267.12|22387.98|22267.98|22388.64|22268.64|22387.12|22267.12|10
1635334700000|2021-10-27 11:38:20|22387.71|22267.71|22385.34|22265.34|22388.74|22268.74|22385.34|22265.34|10
1635334710000|2021-10-27 11:38:30|22385.18|22265.18|22380.82|22260.82|22385.18|22265.18|22380.82|22260.82|10
1635334720000|2021-10-27 11:38:40|22380.43|22260.43|22366.71|22246.71|22380.48|22260.48|22366.71|22246.71|10
1635334730000|2021-10-27 11:38:50|22364.68|22244.68|22355.42|22235.42|22364.68|22244.68|22355.42|22235.42|10
1635334740000|2021-10-27 11:39:00|22356.23|22236.23|22350.17|22230.17|22356.23|22236.23|22350.17|22230.17|10
1635334750000|2021-10-27 11:39:10|22351.03|22231.03|22343.34|22223.34|22351.03|22231.03|22343.34|22223.34|10
1635334760000|2021-10-27 11:39:20|22339.95|22219.95|22322.68|22202.68|22339.95|22219.95|22322.68|22202.68|10
1635334770000|2021-10-27 11:39:30|22320.32|22200.32|22312.1|22192.1|22320.32|22200.32|22309.84|22189.84|10
1635334780000|2021-10-27 11:39:40|22312.65|22192.65|22316.08|22196.08|22316.08|22196.08|22312.62|22192.62|9
1635334790000|2021-10-27 11:39:50|22316.33|22196.33|22328.65|22208.65|22328.65|22208.65|22316.33|22196.33|10
1635334800000|2021-10-27 11:40:00|22329.19|22209.19|22325.33|22205.33|22330.93|22210.93|22325.24|22205.24|10
1635334810000|2021-10-27 11:40:10|22325.45|22205.45|22331.76|22211.76|22331.76|22211.76|22323.99|22203.99|10
1635334820000|2021-10-27 11:40:20|22333.79|22213.79|22341.99|22221.99|22341.99|22221.99|22333.79|22213.79|10
1635334830000|2021-10-27 11:40:30|22342.32|22222.32|22348.72|22228.72|22348.72|22228.72|22342.24|22222.24|10
1635334840000|2021-10-27 11:40:40|22347.64|22227.64|22349.01|22229.01|22349.2|22229.2|22347.64|22227.64|10
1635334850000|2021-10-27 11:40:50|22348.7|22228.7|22350.19|22230.19|22350.19|22230.19|22348.49|22228.49|10
1635334860000|2021-10-27 11:41:00|22349.37|22229.37|22348.97|22228.97|22349.37|22229.37|22348|22228|10
1635334870000|2021-10-27 11:41:10|22348.82|22228.82|22350.52|22230.52|22350.52|22230.52|22348.82|22228.82|10
1635334880000|2021-10-27 11:41:20|22349.59|22229.59|22339.47|22219.47|22349.59|22229.59|22339.47|22219.47|10
1635334890000|2021-10-27 11:41:30|22339.4|22219.4|22324.79|22204.79|22339.4|22219.4|22324.79|22204.79|10
1635334900000|2021-10-27 11:41:40|22323|22203|22317.21|22197.21|22323|22203|22315.43|22195.43|10
1635334910000|2021-10-27 11:41:50|22313.32|22193.32|22309.6|22189.6|22313.32|22193.32|22309.6|22189.6|10
1635334920000|2021-10-27 11:42:00|22309.14|22189.14|22307.22|22187.22|22309.34|22189.34|22306.55|22186.55|10
1635334930000|2021-10-27 11:42:10|22307.53|22187.53|22307.19|22187.19|22307.64|22187.64|22306.51|22186.51|10
1635334940000|2021-10-27 11:42:20|22306.31|22186.31|22302.55|22182.55|22306.31|22186.31|22302.15|22182.15|10
1635334950000|2021-10-27 11:42:30|22298.61|22178.61|22300.64|22180.64|22300.64|22180.64|22297.76|22177.76|10
1635334960000|2021-10-27 11:42:40|22300.92|22180.92|22307.58|22187.58|22307.58|22187.58|22300.89|22180.89|10
1635334970000|2021-10-27 11:42:50|22307.4|22187.4|22309.95|22189.95|22311.11|22191.11|22307.4|22187.4|10
1635334980000|2021-10-27 11:43:00|22310.18|22190.18|22309.43|22189.43|22310.18|22190.18|22306.47|22186.47|10
1635334990000|2021-10-27 11:43:10|22310.81|22190.81|22314.71|22194.71|22314.71|22194.71|22310.81|22190.81|10
1635335000000|2021-10-27 11:43:20|22313.8|22193.8|22309.97|22189.97|22313.8|22193.8|22309.6|22189.6|10
1635335010000|2021-10-27 11:43:30|22309.83|22189.83|22310.92|22190.92|22310.92|22190.92|22309.75|22189.75|10
1635335020000|2021-10-27 11:43:40|22311.47|22191.47|22312.04|22192.04|22312.81|22192.81|22311.47|22191.47|10
1635335030000|2021-10-27 11:43:50|22311.72|22191.72|22310.14|22190.14|22311.77|22191.77|22310.14|22190.14|10
1635335040000|2021-10-27 11:44:00|22309.12|22189.12|22307.72|22187.72|22309.12|22189.12|22307.72|22187.72|10
1635335050000|2021-10-27 11:44:10|22308.12|22188.12|22307.75|22187.75|22308.12|22188.12|22307.47|22187.47|10
1635335060000|2021-10-27 11:44:20|22307.74|22187.74|22314.67|22194.67|22314.67|22194.67|22307.51|22187.51|10
1635335070000|2021-10-27 11:44:30|22317.06|22197.06|22318.85|22198.85|22318.85|22198.85|22316.29|22196.29|10
1635335080000|2021-10-27 11:44:40|22320.32|22200.32|22328.78|22208.78|22329.17|22209.17|22320.1|22200.1|10
1635335090000|2021-10-27 11:44:50|22329.07|22209.07|22328.3|22208.3|22330.22|22210.22|22328.3|22208.3|9
1635335100000|2021-10-27 11:45:00|22328.02|22208.02|22334.22|22214.22|22334.22|22214.22|22328.02|22208.02|10
1635335110000|2021-10-27 11:45:10|22335.28|22215.28|22338.8|22218.8|22338.99|22218.99|22334.64|22214.64|10
1635335120000|2021-10-27 11:45:20|22337.74|22217.74|22338.36|22218.36|22339.24|22219.24|22337.74|22217.74|10
1635335130000|2021-10-27 11:45:30|22338|22218|22333.31|22213.31|22338.26|22218.26|22333.31|22213.31|10
1635335140000|2021-10-27 11:45:40|22332.77|22212.77|22327.19|22207.19|22332.77|22212.77|22327.19|22207.19|9
1635335150000|2021-10-27 11:45:50|22326.15|22206.15|22321.48|22201.48|22326.15|22206.15|22321.48|22201.48|10
1635335160000|2021-10-27 11:46:00|22319.5|22199.5|22309.96|22189.96|22319.5|22199.5|22309.96|22189.96|10
1635335170000|2021-10-27 11:46:10|22310.04|22190.04|22309.62|22189.62|22310.04|22190.04|22308.27|22188.27|10
1635335180000|2021-10-27 11:46:20|22309.18|22189.18|22307|22187|22309.18|22189.18|22306.27|22186.27|10
1635335190000|2021-10-27 11:46:30|22306.67|22186.67|22302|22182|22306.67|22186.67|22301.52|22181.52|10
1635335200000|2021-10-27 11:46:40|22299.82|22179.82|22299.57|22179.57|22299.94|22179.94|22298.84|22178.84|9
1635335210000|2021-10-27 11:46:50|22299.25|22179.25|22299.58|22179.58|22300.79|22180.79|22298.76|22178.76|10
1635335220000|2021-10-27 11:47:00|22298.99|22178.99|22297.95|22177.95|22299.05|22179.05|22296.73|22176.73|10
1635335230000|2021-10-27 11:47:10|22297.98|22177.98|22303.74|22183.74|22303.74|22183.74|22297.06|22177.06|10
1635335240000|2021-10-27 11:47:20|22303.21|22183.21|22306.25|22186.25|22306.54|22186.54|22303.21|22183.21|10
1635335250000|2021-10-27 11:47:30|22305.77|22185.77|22307.67|22187.67|22307.67|22187.67|22305.77|22185.77|10
1635335260000|2021-10-27 11:47:40|22308.65|22188.65|22315.36|22195.36|22315.36|22195.36|22308.17|22188.17|10
1635335270000|2021-10-27 11:47:50|22315.25|22195.25|22326.7|22206.7|22326.7|22206.7|22315.25|22195.25|10
1635335280000|2021-10-27 11:48:00|22326.65|22206.65|22331.31|22211.31|22331.46|22211.46|22326.4|22206.4|10
1635335290000|2021-10-27 11:48:10|22331.04|22211.04|22338.38|22218.38|22338.38|22218.38|22331.04|22211.04|10
1635335300000|2021-10-27 11:48:20|22338.62|22218.62|22336.07|22216.07|22338.64|22218.64|22335.31|22215.31|10
1635335310000|2021-10-27 11:48:30|22337.56|22217.56|22341.57|22221.57|22341.57|22221.57|22337.56|22217.56|10
1635335320000|2021-10-27 11:48:40|22340.89|22220.89|22336.42|22216.42|22340.89|22220.89|22336.42|22216.42|10
1635335330000|2021-10-27 11:48:50|22335.67|22215.67|22338.37|22218.37|22340.17|22220.17|22335.44|22215.44|10
1635335340000|2021-10-27 11:49:00|22338.68|22218.68|22336.79|22216.79|22338.68|22218.68|22336.66|22216.66|10
1635335350000|2021-10-27 11:49:10|22338.35|22218.35|22333.46|22213.46|22338.35|22218.35|22333.46|22213.46|10
1635335360000|2021-10-27 11:49:20|22333.45|22213.45|22330.62|22210.62|22335.03|22215.03|22330.62|22210.62|10
1635335370000|2021-10-27 11:49:30|22329.56|22209.56|22323.35|22203.35|22330.01|22210.01|22323.35|22203.35|10
1635335380000|2021-10-27 11:49:40|22322.39|22202.39|22314.71|22194.71|22323.13|22203.13|22314.71|22194.71|9
1635335390000|2021-10-27 11:49:50|22310.69|22190.69|22305.88|22185.88|22311.73|22191.73|22305.88|22185.88|10
1635335400000|2021-10-27 11:50:00|22306.73|22186.73|22306.94|22186.94|22307.02|22187.02|22305.46|22185.46|10
1635335410000|2021-10-27 11:50:10|22307.95|22187.95|22305.67|22185.67|22308.87|22188.87|22304.74|22184.74|10
1635335420000|2021-10-27 11:50:20|22304.92|22184.92|22303.19|22183.19|22306.2|22186.2|22303.19|22183.19|10
1635335430000|2021-10-27 11:50:30|22304.49|22184.49|22305.4|22185.4|22305.4|22185.4|22303.73|22183.73|10
1635335440000|2021-10-27 11:50:40|22305.67|22185.67|22303.53|22183.53|22305.67|22185.67|22303.53|22183.53|10
1635335450000|2021-10-27 11:50:50|22303.8|22183.8|22303.36|22183.36|22303.8|22183.8|22300.85|22180.85|10
1635335460000|2021-10-27 11:51:00|22303.63|22183.63|22307.37|22187.37|22307.37|22187.37|22303.63|22183.63|10
1635335470000|2021-10-27 11:51:10|22307.38|22187.38|22317.49|22197.49|22317.49|22197.49|22307.38|22187.38|10
1635335480000|2021-10-27 11:51:20|22317.58|22197.58|22319.65|22199.65|22321.48|22201.48|22317.58|22197.58|10
1635335490000|2021-10-27 11:51:30|22317.67|22197.67|22314.39|22194.39|22317.67|22197.67|22312.97|22192.97|10
1635335500000|2021-10-27 11:51:40|22315.6|22195.6|22319.41|22199.41|22320.18|22200.18|22315.6|22195.6|10
1635335510000|2021-10-27 11:51:50|22319.32|22199.32|22320.81|22200.81|22320.81|22200.81|22318.86|22198.86|9
1635335520000|2021-10-27 11:52:00|22319.55|22199.55|22317.34|22197.34|22319.55|22199.55|22317.34|22197.34|10
1635335530000|2021-10-27 11:52:10|22317.83|22197.83|22313.2|22193.2|22317.83|22197.83|22313.16|22193.16|10
1635335540000|2021-10-27 11:52:20|22311.85|22191.85|22314.1|22194.1|22314.24|22194.24|22311.79|22191.79|9
1635335550000|2021-10-27 11:52:30|22313.62|22193.62|22322.71|22202.71|22322.71|22202.71|22313.04|22193.04|10
1635335560000|2021-10-27 11:52:40|22323.11|22203.11|22322.58|22202.58|22323.22|22203.22|22322.58|22202.58|10
1635335570000|2021-10-27 11:52:50|22322.4|22202.4|22323.57|22203.57|22325.06|22205.06|22322.4|22202.4|10
1635335580000|2021-10-27 11:53:00|22322.97|22202.97|22322.61|22202.61|22323.85|22203.85|22322.61|22202.61|10
1635335590000|2021-10-27 11:53:10|22322.47|22202.47|22323.22|22203.22|22323.6|22203.6|22321.63|22201.63|10
1635335600000|2021-10-27 11:53:20|22323.36|22203.36|22323.92|22203.92|22324.02|22204.02|22322.2|22202.2|10
1635335610000|2021-10-27 11:53:30|22322.82|22202.82|22319.47|22199.47|22322.82|22202.82|22319.47|22199.47|10
1635335620000|2021-10-27 11:53:40|22318.64|22198.64|22317.11|22197.11|22318.64|22198.64|22317.02|22197.02|9
1635335630000|2021-10-27 11:53:50|22317.13|22197.13|22312.52|22192.52|22318.15|22198.15|22312.52|22192.52|10
1635335640000|2021-10-27 11:54:00|22311.27|22191.27|22304.59|22184.59|22313.64|22193.64|22304.59|22184.59|10
1635335650000|2021-10-27 11:54:10|22305.18|22185.18|22295.88|22175.88|22305.18|22185.18|22295.88|22175.88|10
1635335660000|2021-10-27 11:54:20|22295.75|22175.75|22277.29|22157.29|22295.75|22175.75|22277.29|22157.29|10
1635335670000|2021-10-27 11:54:30|22276.38|22156.38|22265.12|22145.12|22276.38|22156.38|22265.12|22145.12|10
1635335680000|2021-10-27 11:54:40|22265.22|22145.22|22261.6|22141.6|22265.5|22145.5|22261.6|22141.6|10
1635335690000|2021-10-27 11:54:50|22261.93|22141.93|22250.97|22130.97|22263.12|22143.12|22250.97|22130.97|10
1635335700000|2021-10-27 11:55:00|22250.64|22130.64|22250.21|22130.21|22252.36|22132.36|22250.21|22130.21|10
1635335710000|2021-10-27 11:55:10|22251|22131|22252.02|22132.02|22252.02|22132.02|22249.6|22129.6|10
1635335720000|2021-10-27 11:55:20|22252.32|22132.32|22254.55|22134.55|22255.55|22135.55|22252.32|22132.32|10
1635335730000|2021-10-27 11:55:30|22254.81|22134.81|22253.87|22133.87|22255.38|22135.38|22253.62|22133.62|10
1635335740000|2021-10-27 11:55:40|22254.07|22134.07|22258.17|22138.17|22258.17|22138.17|22254.07|22134.07|9
1635335750000|2021-10-27 11:55:50|22258.35|22138.35|22262.62|22142.62|22262.62|22142.62|22257.15|22137.15|10
1635335760000|2021-10-27 11:56:00|22262.41|22142.41|22265.62|22145.62|22266.9|22146.9|22262.41|22142.41|10
1635335770000|2021-10-27 11:56:10|22265.4|22145.4|22274.12|22154.12|22274.12|22154.12|22265.38|22145.38|10
1635335780000|2021-10-27 11:56:20|22275.32|22155.32|22280.27|22160.27|22280.27|22160.27|22275.32|22155.32|10
1635335790000|2021-10-27 11:56:30|22281.46|22161.46|22286.38|22166.38|22287.41|22167.41|22281.46|22161.46|9
1635335800000|2021-10-27 11:56:40|22286.56|22166.56|22291.56|22171.56|22291.56|22171.56|22286.46|22166.46|9
1635335810000|2021-10-27 11:56:50|22291.55|22171.55|22295.78|22175.78|22297.32|22177.32|22291.55|22171.55|10
1635335820000|2021-10-27 11:57:00|22295.66|22175.66|22293.74|22173.74|22295.8|22175.8|22293.73|22173.73|10
1635335830000|2021-10-27 11:57:10|22294.25|22174.25|22293.82|22173.82|22294.61|22174.61|22292.89|22172.89|10
1635335840000|2021-10-27 11:57:20|22292.55|22172.55|22283.4|22163.4|22292.55|22172.55|22283.4|22163.4|10
1635335850000|2021-10-27 11:57:30|22282.64|22162.64|22275.74|22155.74|22282.64|22162.64|22275.74|22155.74|9
1635335860000|2021-10-27 11:57:40|22272.71|22152.71|22263.12|22143.12|22272.71|22152.71|22263.12|22143.12|10
1635335870000|2021-10-27 11:57:50|22260.31|22140.31|22246.33|22126.33|22260.31|22140.31|22246.28|22126.28|10
1635335880000|2021-10-27 11:58:00|22246.3|22126.3|22241.67|22121.67|22246.3|22126.3|22241.25|22121.25|10
1635335890000|2021-10-27 11:58:10|22239.39|22119.39|22235|22115|22239.39|22119.39|22235|22115|10
1635335900000|2021-10-27 11:58:20|22234.76|22114.76|22233.54|22113.54|22235.09|22115.09|22233.54|22113.54|10
1635335910000|2021-10-27 11:58:30|22232.82|22112.82|22232.24|22112.24|22232.94|22112.94|22232.11|22112.11|9
1635335920000|2021-10-27 11:58:40|22232.27|22112.27|22229.36|22109.36|22232.27|22112.27|22228.57|22108.57|10
1635335930000|2021-10-27 11:58:50|22228.68|22108.68|22232.71|22112.71|22232.71|22112.71|22228.68|22108.68|10
1635335940000|2021-10-27 11:59:00|22233.12|22113.12|22236.44|22116.44|22236.44|22116.44|22233.12|22113.12|10
1635335950000|2021-10-27 11:59:10|22236.81|22116.81|22243.75|22123.75|22243.75|22123.75|22235.82|22115.82|10
1635335960000|2021-10-27 11:59:20|22246.51|22126.51|22253.74|22133.74|22253.74|22133.74|22245.78|22125.78|10
1635335970000|2021-10-27 11:59:30|22255.44|22135.44|22260.24|22140.24|22260.3|22140.3|22255.38|22135.38|9
1635335980000|2021-10-27 11:59:40|22260.09|22140.09|22266.22|22146.22|22266.22|22146.22|22260.09|22140.09|10
1635335990000|2021-10-27 11:59:50|22266.39|22146.39|22263.59|22143.59|22266.39|22146.39|22263.26|22143.26|10
1635336000000|2021-10-27 12:00:00|22263.78|22143.78|22248.81|22128.81|22263.84|22143.84|22248.81|22128.81|10
1635336010000|2021-10-27 12:00:10|22249.29|22129.29|22233.25|22113.25|22249.29|22129.29|22230.78|22110.78|10
1635336020000|2021-10-27 12:00:20|22232.09|22112.09|22223.71|22103.71|22232.09|22112.09|22223.71|22103.71|10
1635336030000|2021-10-27 12:00:30|22220.33|22100.33|22221.77|22101.77|22221.95|22101.95|22219.22|22099.22|10
1635336040000|2021-10-27 12:00:40|22222.38|22102.38|22216.4|22096.4|22222.38|22102.38|22216.16|22096.16|10
1635336050000|2021-10-27 12:00:50|22216.25|22096.25|22213.71|22093.71|22216.66|22096.66|22213.71|22093.71|9
1635336060000|2021-10-27 12:01:00|22209.24|22089.24|22197.71|22077.71|22209.24|22089.24|22197.71|22077.71|10
1635336070000|2021-10-27 12:01:10|22197.65|22077.65|22196.15|22076.15|22197.65|22077.65|22195.31|22075.31|10
1635336080000|2021-10-27 12:01:20|22195.11|22075.11|22192.04|22072.04|22195.11|22075.11|22191.58|22071.58|10
1635336090000|2021-10-27 12:01:30|22192.29|22072.29|22186.91|22066.91|22192.29|22072.29|22186.91|22066.91|10
1635336100000|2021-10-27 12:01:40|22187.08|22067.08|22187.89|22067.89|22187.89|22067.89|22184.27|22064.27|10
1635336110000|2021-10-27 12:01:50|22188.26|22068.26|22188.04|22068.04|22188.44|22068.44|22186.27|22066.27|10
1635336120000|2021-10-27 12:02:00|22186.51|22066.51|22189.86|22069.86|22189.86|22069.86|22184.04|22064.04|10
1635336130000|2021-10-27 12:02:10|22190.16|22070.16|22191.15|22071.15|22191.53|22071.53|22190.16|22070.16|10
1635336140000|2021-10-27 12:02:20|22191.08|22071.08|22192.47|22072.47|22193.44|22073.44|22187.45|22067.45|10
1635336150000|2021-10-27 12:02:30|22191.95|22071.95|22174.1|22054.1|22191.95|22071.95|22174.1|22054.1|10
1635336160000|2021-10-27 12:02:40|22172.16|22052.16|22161.84|22041.84|22172.16|22052.16|22161.84|22041.84|10
1635336170000|2021-10-27 12:02:50|22165.1|22045.1|22158.85|22038.85|22165.1|22045.1|22157.56|22037.56|10
1635336180000|2021-10-27 12:03:00|22158.76|22038.76|22173.36|22053.36|22173.36|22053.36|22158.69|22038.69|10
1635336190000|2021-10-27 12:03:10|22179.6|22059.6|22197.2|22077.2|22197.55|22077.55|22179.6|22059.6|10
1635336200000|2021-10-27 12:03:20|22198.53|22078.53|22210.9|22090.9|22213.84|22093.84|22198.33|22078.33|10
1635336210000|2021-10-27 12:03:30|22214.14|22094.14|22248.6|22128.6|22248.6|22128.6|22214.14|22094.14|10
1635336220000|2021-10-27 12:03:40|22251.48|22131.48|22257.35|22137.35|22258.25|22138.25|22251.48|22131.48|10
1635336230000|2021-10-27 12:03:50|22257.23|22137.23|22260.23|22140.23|22260.23|22140.23|22257.23|22137.23|9
1635336240000|2021-10-27 12:04:00|22260.59|22140.59|22263.38|22143.38|22267.71|22147.71|22260.59|22140.59|10
1635336250000|2021-10-27 12:04:10|22265.65|22145.65|22266.7|22146.7|22267.71|22147.71|22265.65|22145.65|10
1635336260000|2021-10-27 12:04:20|22266.78|22146.78|22265.93|22145.93|22266.78|22146.78|22264.44|22144.44|10
1635336270000|2021-10-27 12:04:30|22265.69|22145.69|22273.51|22153.51|22274.17|22154.17|22265.55|22145.55|10
1635336280000|2021-10-27 12:04:40|22276.53|22156.53|22287.23|22167.23|22287.23|22167.23|22276.53|22156.53|10
1635336290000|2021-10-27 12:04:50|22289.16|22169.16|22300.26|22180.26|22300.26|22180.26|22289.16|22169.16|10
1635336300000|2021-10-27 12:05:00|22300.36|22180.36|22306.42|22186.42|22306.42|22186.42|22300.27|22180.27|10
1635336310000|2021-10-27 12:05:10|22305.85|22185.85|22304.14|22184.14|22306.18|22186.18|22303.98|22183.98|10
1635336320000|2021-10-27 12:05:20|22303.98|22183.98|22307.83|22187.83|22307.83|22187.83|22303.08|22183.08|10
1635336330000|2021-10-27 12:05:30|22308.25|22188.25|22301.16|22181.16|22310.19|22190.19|22300.91|22180.91|10
1635336340000|2021-10-27 12:05:40|22300.41|22180.41|22281.53|22161.53|22300.41|22180.41|22281.53|22161.53|10
1635336350000|2021-10-27 12:05:50|22280.66|22160.66|22267.95|22147.95|22280.66|22160.66|22267.95|22147.95|10
1635336360000|2021-10-27 12:06:00|22267.96|22147.96|22255.77|22135.77|22267.96|22147.96|22255.77|22135.77|10
1635336370000|2021-10-27 12:06:10|22256.02|22136.02|22256.87|22136.87|22257.74|22137.74|22256.02|22136.02|10
1635336380000|2021-10-27 12:06:20|22256.56|22136.56|22259.67|22139.67|22259.67|22139.67|22256.09|22136.09|10
1635336390000|2021-10-27 12:06:30|22260.32|22140.32|22273.06|22153.06|22273.06|22153.06|22260.32|22140.32|10
1635336400000|2021-10-27 12:06:40|22273.33|22153.33|22276.3|22156.3|22276.3|22156.3|22271.17|22151.17|10
1635336410000|2021-10-27 12:06:50|22275.98|22155.98|22277.52|22157.52|22279.39|22159.39|22275.98|22155.98|10
1635336420000|2021-10-27 12:07:00|22277.58|22157.58|22284.13|22164.13|22284.23|22164.23|22277.58|22157.58|10
1635336430000|2021-10-27 12:07:10|22285.55|22165.55|22293.16|22173.16|22293.16|22173.16|22285.18|22165.18|10
1635336440000|2021-10-27 12:07:20|22295.47|22175.47|22298.87|22178.87|22299.46|22179.46|22295.47|22175.47|10
1635336450000|2021-10-27 12:07:30|22299.39|22179.39|22301.59|22181.59|22303.72|22183.72|22299.39|22179.39|10
1635336460000|2021-10-27 12:07:40|22301.18|22181.18|22297.99|22177.99|22301.18|22181.18|22297|22177|10
1635336470000|2021-10-27 12:07:50|22298.15|22178.15|22295.48|22175.48|22298.15|22178.15|22295.48|22175.48|10
1635336480000|2021-10-27 12:08:00|22295.41|22175.41|22299.41|22179.41|22299.55|22179.55|22295.41|22175.41|10
1635336490000|2021-10-27 12:08:10|22300.02|22180.02|22303.91|22183.91|22303.91|22183.91|22300.02|22180.02|10
1635336500000|2021-10-27 12:08:20|22303.9|22183.9|22302.9|22182.9|22305.37|22185.37|22302.11|22182.11|10
1635336510000|2021-10-27 12:08:30|22302.94|22182.94|22310.81|22190.81|22310.84|22190.84|22302.94|22182.94|10
1635336520000|2021-10-27 12:08:40|22312.91|22192.91|22313.84|22193.84|22313.88|22193.88|22311.91|22191.91|10
1635336530000|2021-10-27 12:08:50|22314.1|22194.1|22316.64|22196.64|22317.83|22197.83|22314.1|22194.1|10
1635336540000|2021-10-27 12:09:00|22316.76|22196.76|22317.26|22197.26|22317.26|22197.26|22314.46|22194.46|10
1635336550000|2021-10-27 12:09:10|22318.12|22198.12|22318.07|22198.07|22319.46|22199.46|22316.89|22196.89|9
1635336560000|2021-10-27 12:09:20|22318.1|22198.1|22317.01|22197.01|22318.52|22198.52|22316.73|22196.73|10
1635336570000|2021-10-27 12:09:30|22317.5|22197.5|22310.7|22190.7|22317.5|22197.5|22310.7|22190.7|10
1635336580000|2021-10-27 12:09:40|22310.14|22190.14|22304.34|22184.34|22310.14|22190.14|22304.34|22184.34|10
1635336590000|2021-10-27 12:09:50|22302.42|22182.42|22299.9|22179.9|22303.75|22183.75|22299.25|22179.25|10
1635336600000|2021-10-27 12:10:00|22299.44|22179.44|22298.21|22178.21|22299.66|22179.66|22296.89|22176.89|10
1635336610000|2021-10-27 12:10:10|22296.48|22176.48|22299.33|22179.33|22299.7|22179.7|22296.48|22176.48|10
1635336620000|2021-10-27 12:10:20|22300.39|22180.39|22295.79|22175.79|22301.52|22181.52|22294.84|22174.84|10
1635336630000|2021-10-27 12:10:30|22294.27|22174.27|22287.61|22167.61|22294.27|22174.27|22287.61|22167.61|10
1635336640000|2021-10-27 12:10:40|22287.28|22167.28|22276.79|22156.79|22287.28|22167.28|22276.79|22156.79|10
1635336650000|2021-10-27 12:10:50|22272.31|22152.31|22257.2|22137.2|22272.31|22152.31|22257.2|22137.2|10
1635336660000|2021-10-27 12:11:00|22256.83|22136.83|22254.1|22134.1|22256.83|22136.83|22253.96|22133.96|10
1635336670000|2021-10-27 12:11:10|22253.88|22133.88|22255.95|22135.95|22256.42|22136.42|22252.88|22132.88|10
1635336680000|2021-10-27 12:11:20|22256.3|22136.3|22252.45|22132.45|22257.63|22137.63|22252.45|22132.45|10
1635336690000|2021-10-27 12:11:30|22253.58|22133.58|22244.49|22124.49|22254.19|22134.19|22244.49|22124.49|10
1635336700000|2021-10-27 12:11:40|22244.31|22124.31|22247.38|22127.38|22247.38|22127.38|22243.29|22123.29|10
1635336710000|2021-10-27 12:11:50|22247.39|22127.39|22245.18|22125.18|22248.86|22128.86|22245.18|22125.18|10
1635336720000|2021-10-27 12:12:00|22244.96|22124.96|22246.86|22126.86|22246.86|22126.86|22243.3|22123.3|10
1635336730000|2021-10-27 12:12:10|22247.89|22127.89|22253.8|22133.8|22253.8|22133.8|22247.73|22127.73|10
1635336740000|2021-10-27 12:12:20|22254.38|22134.38|22257.85|22137.85|22257.85|22137.85|22254.38|22134.38|10
1635336750000|2021-10-27 12:12:30|22256.81|22136.81|22257.48|22137.48|22258.07|22138.07|22255.61|22135.61|10
1635336760000|2021-10-27 12:12:40|22257.76|22137.76|22259.65|22139.65|22260.28|22140.28|22257.72|22137.72|10
1635336770000|2021-10-27 12:12:50|22258.22|22138.22|22260.54|22140.54|22260.54|22140.54|22257.34|22137.34|10
1635336780000|2021-10-27 12:13:00|22259.35|22139.35|22255.99|22135.99|22259.35|22139.35|22255.99|22135.99|10
1635336790000|2021-10-27 12:13:10|22255.89|22135.89|22251.95|22131.95|22256.62|22136.62|22250.5|22130.5|10
1635336800000|2021-10-27 12:13:20|22252.49|22132.49|22252.68|22132.68|22253.02|22133.02|22251.37|22131.37|10
1635336810000|2021-10-27 12:13:30|22250.16|22130.16|22248.64|22128.64|22251.04|22131.04|22248.64|22128.64|9
1635336820000|2021-10-27 12:13:40|22250.33|22130.33|22251.93|22131.93|22253.97|22133.97|22250.31|22130.31|10
1635336830000|2021-10-27 12:13:50|22253.38|22133.38|22269.36|22149.36|22269.36|22149.36|22253.38|22133.38|10
1635336840000|2021-10-27 12:14:00|22270.41|22150.41|22277.39|22157.39|22277.39|22157.39|22270.41|22150.41|10
1635336850000|2021-10-27 12:14:10|22277.62|22157.62|22281.66|22161.66|22282.19|22162.19|22277.62|22157.62|9
1635336860000|2021-10-27 12:14:20|22282.45|22162.45|22284.36|22164.36|22284.36|22164.36|22281.78|22161.78|10
1635336870000|2021-10-27 12:14:30|22284.2|22164.2|22285.12|22165.12|22285.58|22165.58|22282.94|22162.94|10
1635336880000|2021-10-27 12:14:40|22286.33|22166.33|22289.9|22169.9|22290.63|22170.63|22285.47|22165.47|10
1635336890000|2021-10-27 12:14:50|22290.14|22170.14|22286.64|22166.64|22291.43|22171.43|22286.64|22166.64|10
1635336900000|2021-10-27 12:15:00|22287|22167|22284.6|22164.6|22287|22167|22282.59|22162.59|10
1635336910000|2021-10-27 12:15:10|22285.22|22165.22|22285.93|22165.93|22287.25|22167.25|22283.56|22163.56|10
1635336920000|2021-10-27 12:15:20|22285.97|22165.97|22285.72|22165.72|22285.97|22165.97|22284.18|22164.18|10
1635336930000|2021-10-27 12:15:30|22285.65|22165.65|22284.88|22164.88|22287.29|22167.29|22284.88|22164.88|10
1635336940000|2021-10-27 12:15:40|22285.58|22165.58|22285.53|22165.53|22286.66|22166.66|22285.53|22165.53|10
1635336950000|2021-10-27 12:15:50|22285.7|22165.7|22291.98|22171.98|22291.98|22171.98|22285.33|22165.33|10
1635336960000|2021-10-27 12:16:00|22292.8|22172.8|22298.38|22178.38|22298.46|22178.46|22292.8|22172.8|9
1635336970000|2021-10-27 12:16:10|22300.09|22180.09|22304.38|22184.38|22304.38|22184.38|22300.09|22180.09|10
1635336980000|2021-10-27 12:16:20|22307.23|22187.23|22311.1|22191.1|22311.1|22191.1|22307.22|22187.22|10
1635336990000|2021-10-27 12:16:30|22310.67|22190.67|22310.52|22190.52|22312.05|22192.05|22309.88|22189.88|10
1635337000000|2021-10-27 12:16:40|22310.54|22190.54|22313.01|22193.01|22313.39|22193.39|22310.5|22190.5|10
1635337010000|2021-10-27 12:16:50|22312.24|22192.24|22314.33|22194.33|22314.57|22194.57|22312.24|22192.24|10
1635337020000|2021-10-27 12:17:00|22314.16|22194.16|22313.93|22193.93|22314.97|22194.97|22313.93|22193.93|10
1635337030000|2021-10-27 12:17:10|22313.5|22193.5|22317.29|22197.29|22317.29|22197.29|22313.3|22193.3|10
1635337040000|2021-10-27 12:17:20|22317.3|22197.3|22319.22|22199.22|22319.22|22199.22|22317.3|22197.3|10
1635337050000|2021-10-27 12:17:30|22319.79|22199.79|22322.3|22202.3|22322.3|22202.3|22319.79|22199.79|10
1635337060000|2021-10-27 12:17:40|22322.32|22202.32|22323.4|22203.4|22323.4|22203.4|22321.7|22201.7|10
1635337070000|2021-10-27 12:17:50|22321.23|22201.23|22319.56|22199.56|22321.23|22201.23|22319.21|22199.21|10
1635337080000|2021-10-27 12:18:00|22319.53|22199.53|22322.29|22202.29|22322.29|22202.29|22319.08|22199.08|10
1635337090000|2021-10-27 12:18:10|22322.91|22202.91|22325.35|22205.35|22325.78|22205.78|22322.91|22202.91|10
1635337100000|2021-10-27 12:18:20|22324.76|22204.76|22327.61|22207.61|22328.11|22208.11|22324.59|22204.59|10
1635337110000|2021-10-27 12:18:30|22326.96|22206.96|22326.46|22206.46|22327.88|22207.88|22326.46|22206.46|10
1635337120000|2021-10-27 12:18:40|22326.73|22206.73|22326.04|22206.04|22327.52|22207.52|22325.97|22205.97|10
1635337130000|2021-10-27 12:18:50|22326.12|22206.12|22323.26|22203.26|22326.13|22206.13|22323.26|22203.26|10
1635337140000|2021-10-27 12:19:00|22323.58|22203.58|22322.99|22202.99|22323.98|22203.98|22322.99|22202.99|9
1635337150000|2021-10-27 12:19:10|22322.96|22202.96|22320.05|22200.05|22323.36|22203.36|22320.05|22200.05|10
1635337160000|2021-10-27 12:19:20|22319.6|22199.6|22318.42|22198.42|22320.05|22200.05|22317.57|22197.57|10
1635337170000|2021-10-27 12:19:30|22319.55|22199.55|22321.18|22201.18|22321.18|22201.18|22319.01|22199.01|10
1635337180000|2021-10-27 12:19:40|22321.58|22201.58|22323.7|22203.7|22324.46|22204.46|22321.58|22201.58|10
1635337190000|2021-10-27 12:19:50|22323.98|22203.98|22334.64|22214.64|22336.25|22216.25|22323.77|22203.77|10
1635337200000|2021-10-27 12:20:00|22334.29|22214.29|22337.57|22217.57|22337.93|22217.93|22334.29|22214.29|10
1635337210000|2021-10-27 12:20:10|22337.43|22217.43|22338.39|22218.39|22338.81|22218.81|22337.43|22217.43|10
1635337220000|2021-10-27 12:20:20|22338.16|22218.16|22340.53|22220.53|22340.53|22220.53|22338.16|22218.16|10
1635337230000|2021-10-27 12:20:30|22341.39|22221.39|22342.51|22222.51|22343|22223|22340.59|22220.59|10
1635337240000|2021-10-27 12:20:40|22342.82|22222.82|22346.31|22226.31|22346.31|22226.31|22342.82|22222.82|10
1635337250000|2021-10-27 12:20:50|22345.41|22225.41|22348.91|22228.91|22348.91|22228.91|22345.32|22225.32|10
1635337260000|2021-10-27 12:21:00|22349.09|22229.09|22350.11|22230.11|22350.26|22230.26|22349.04|22229.04|10
1635337270000|2021-10-27 12:21:10|22349.45|22229.45|22350.86|22230.86|22350.86|22230.86|22349.45|22229.45|10
1635337280000|2021-10-27 12:21:20|22349.99|22229.99|22353.08|22233.08|22353.08|22233.08|22349.99|22229.99|10
1635337290000|2021-10-27 12:21:30|22353.41|22233.41|22360.48|22240.48|22360.48|22240.48|22353.41|22233.41|10
1635337300000|2021-10-27 12:21:40|22359.91|22239.91|22360.86|22240.86|22361|22241|22359.91|22239.91|9
1635337310000|2021-10-27 12:21:50|22360.75|22240.75|22362.85|22242.85|22362.85|22242.85|22360.08|22240.08|10
1635337320000|2021-10-27 12:22:00|22363.28|22243.28|22364.71|22244.71|22366.44|22246.44|22363.28|22243.28|10
1635337330000|2021-10-27 12:22:10|22365.28|22245.28|22369.18|22249.18|22369.18|22249.18|22365.19|22245.19|10
1635337340000|2021-10-27 12:22:20|22369.09|22249.09|22380|22260|22380|22260|22369.09|22249.09|10
1635337350000|2021-10-27 12:22:30|22381.04|22261.04|22391.8|22271.8|22392.67|22272.67|22381.04|22261.04|10
1635337360000|2021-10-27 12:22:40|22391.74|22271.74|22394.27|22274.27|22395.04|22275.04|22391.74|22271.74|10
1635337370000|2021-10-27 12:22:50|22394.66|22274.66|22396.31|22276.31|22396.35|22276.35|22394.66|22274.66|10
1635337380000|2021-10-27 12:23:00|22397.6|22277.6|22402.26|22282.26|22402.49|22282.49|22397.6|22277.6|10
1635337390000|2021-10-27 12:23:10|22402.08|22282.08|22406.47|22286.47|22406.47|22286.47|22402.08|22282.08|10
1635337400000|2021-10-27 12:23:20|22406.36|22286.36|22408.54|22288.54|22408.85|22288.85|22405.24|22285.24|10
1635337410000|2021-10-27 12:23:30|22408.37|22288.37|22404.73|22284.73|22408.37|22288.37|22404.73|22284.73|10
1635337420000|2021-10-27 12:23:40|22403.53|22283.53|22405.13|22285.13|22405.36|22285.36|22402.69|22282.69|10
1635337430000|2021-10-27 12:23:50|22405.37|22285.37|22410.91|22290.91|22410.91|22290.91|22405.37|22285.37|10
1635337440000|2021-10-27 12:24:00|22409.78|22289.78|22413.39|22293.39|22413.39|22293.39|22409.78|22289.78|10
1635337450000|2021-10-27 12:24:10|22413.64|22293.64|22414.85|22294.85|22417.33|22297.33|22413.64|22293.64|10
1635337460000|2021-10-27 12:24:20|22414.95|22294.95|22413.04|22293.04|22414.95|22294.95|22412.35|22292.35|10
1635337470000|2021-10-27 12:24:30|22413.01|22293.01|22415.04|22295.04|22415.04|22295.04|22413.01|22293.01|10
1635337480000|2021-10-27 12:24:40|22414.73|22294.73|22410.91|22290.91|22414.73|22294.73|22410.91|22290.91|10
1635337490000|2021-10-27 12:24:50|22410.21|22290.21|22408.12|22288.12|22410.21|22290.21|22407.63|22287.63|10
1635337500000|2021-10-27 12:25:00|22408.36|22288.36|22413.1|22293.1|22413.1|22293.1|22408.36|22288.36|9
1635337510000|2021-10-27 12:25:10|22413.23|22293.23|22416.25|22296.25|22416.49|22296.49|22412.57|22292.57|10
1635337520000|2021-10-27 12:25:20|22415.82|22295.82|22419.65|22299.65|22419.86|22299.86|22415.35|22295.35|10
1635337530000|2021-10-27 12:25:30|22417.98|22297.98|22418.07|22298.07|22418.54|22298.54|22417.86|22297.86|10
1635337540000|2021-10-27 12:25:40|22418.55|22298.55|22419.73|22299.73|22420.65|22300.65|22418.55|22298.55|10
1635337550000|2021-10-27 12:25:50|22419.57|22299.57|22419.31|22299.31|22419.75|22299.75|22418.25|22298.25|10
1635337560000|2021-10-27 12:26:00|22420.7|22300.7|22423.34|22303.34|22423.34|22303.34|22420.01|22300.01|10
1635337570000|2021-10-27 12:26:10|22424.21|22304.21|22427.37|22307.37|22427.37|22307.37|22424.21|22304.21|10
1635337580000|2021-10-27 12:26:20|22426.22|22306.22|22426.45|22306.45|22427.92|22307.92|22425.24|22305.24|9
1635337590000|2021-10-27 12:26:30|22426.57|22306.57|22420.4|22300.4|22426.57|22306.57|22420.4|22300.4|10
1635337600000|2021-10-27 12:26:40|22419.88|22299.88|22417.15|22297.15|22420.96|22300.96|22417.15|22297.15|10
1635337610000|2021-10-27 12:26:50|22418.15|22298.15|22413.52|22293.52|22418.15|22298.15|22413.32|22293.32|10
1635337620000|2021-10-27 12:27:00|22413.46|22293.46|22410.71|22290.71|22413.46|22293.46|22410.14|22290.14|10
1635337630000|2021-10-27 12:27:10|22410.73|22290.73|22410.38|22290.38|22410.73|22290.73|22408.74|22288.74|10
1635337640000|2021-10-27 12:27:20|22410.57|22290.57|22409.96|22289.96|22410.57|22290.57|22408.63|22288.63|10
1635337650000|2021-10-27 12:27:30|22409.89|22289.89|22407.87|22287.87|22409.89|22289.89|22407.31|22287.31|10
1635337660000|2021-10-27 12:27:40|22408.09|22288.09|22410.71|22290.71|22411.7|22291.7|22408.09|22288.09|10
1635337670000|2021-10-27 12:27:50|22411.48|22291.48|22411.44|22291.44|22412.59|22292.59|22410.95|22290.95|10
1635337680000|2021-10-27 12:28:00|22411.32|22291.32|22412.48|22292.48|22413.26|22293.26|22411.32|22291.32|10
1635337690000|2021-10-27 12:28:10|22412.01|22292.01|22410.36|22290.36|22412.01|22292.01|22409.37|22289.37|10
1635337700000|2021-10-27 12:28:20|22410.31|22290.31|22408.49|22288.49|22410.31|22290.31|22408.49|22288.49|9
1635337710000|2021-10-27 12:28:30|22408.23|22288.23|22405.42|22285.42|22408.23|22288.23|22405.42|22285.42|10
1635337720000|2021-10-27 12:28:40|22405.04|22285.04|22404.47|22284.47|22405.04|22285.04|22403.3|22283.3|10
1635337730000|2021-10-27 12:28:50|22404.3|22284.3|22405.23|22285.23|22405.23|22285.23|22404.3|22284.3|10
1635337740000|2021-10-27 12:29:00|22405.54|22285.54|22407.22|22287.22|22407.22|22287.22|22405.54|22285.54|10
1635337750000|2021-10-27 12:29:10|22407.43|22287.43|22407.08|22287.08|22408.13|22288.13|22406.74|22286.74|10
1635337760000|2021-10-27 12:29:20|22407.43|22287.43|22412.73|22292.73|22412.73|22292.73|22407.43|22287.43|10
1635337770000|2021-10-27 12:29:30|22412.28|22292.28|22414.86|22294.86|22415.59|22295.59|22412.19|22292.19|10
1635337780000|2021-10-27 12:29:40|22415.61|22295.61|22418.93|22298.93|22418.93|22298.93|22415.31|22295.31|10
1635337790000|2021-10-27 12:29:50|22422.01|22302.01|22425.36|22305.36|22425.36|22305.36|22422.01|22302.01|10
1635337800000|2021-10-27 12:30:00|22426.03|22306.03|22434.35|22314.35|22434.44|22314.44|22426.03|22306.03|10
1635337810000|2021-10-27 12:30:10|22434.65|22314.65|22435.71|22315.71|22435.96|22315.96|22434.41|22314.41|10
1635337820000|2021-10-27 12:30:20|22435.46|22315.46|22434.16|22314.16|22437.18|22317.18|22434.16|22314.16|10
1635337830000|2021-10-27 12:30:30|22434.63|22314.63|22429.9|22309.9|22435.8|22315.8|22429.9|22309.9|10
1635337840000|2021-10-27 12:30:40|22429.83|22309.83|22425.28|22305.28|22429.83|22309.83|22425.13|22305.13|10
1635337850000|2021-10-27 12:30:50|22424.65|22304.65|22418.24|22298.24|22424.65|22304.65|22418.24|22298.24|10
1635337860000|2021-10-27 12:31:00|22417.16|22297.16|22416|22296|22417.16|22297.16|22415.58|22295.58|10
1635337870000|2021-10-27 12:31:10|22416.36|22296.36|22415.8|22295.8|22417.59|22297.59|22415.01|22295.01|10
1635337880000|2021-10-27 12:31:20|22414.72|22294.72|22410.9|22290.9|22414.72|22294.72|22410.23|22290.23|10
1635337890000|2021-10-27 12:31:30|22410.3|22290.3|22407.09|22287.09|22411.05|22291.05|22406.92|22286.92|10
1635337900000|2021-10-27 12:31:40|22407.28|22287.28|22404.86|22284.86|22407.33|22287.33|22404.86|22284.86|8
1635337910000|2021-10-27 12:31:50|22404.62|22284.62|22397.64|22277.64|22404.62|22284.62|22397.55|22277.55|10
1635337920000|2021-10-27 12:32:00|22396.41|22276.41|22398.96|22278.96|22398.96|22278.96|22396.41|22276.41|10
1635337930000|2021-10-27 12:32:10|22399.21|22279.21|22399.74|22279.74|22401.09|22281.09|22399.21|22279.21|10
1635337940000|2021-10-27 12:32:20|22400.26|22280.26|22398.61|22278.61|22400.26|22280.26|22398.61|22278.61|10
1635337950000|2021-10-27 12:32:30|22398.64|22278.64|22401.04|22281.04|22401.04|22281.04|22398.32|22278.32|10
1635337960000|2021-10-27 12:32:40|22401.58|22281.58|22402.98|22282.98|22403.52|22283.52|22401.58|22281.58|10
1635337970000|2021-10-27 12:32:50|22402.96|22282.96|22403.62|22283.62|22403.62|22283.62|22401.89|22281.89|10
1635337980000|2021-10-27 12:33:00|22403.57|22283.57|22401.97|22281.97|22403.57|22283.57|22401.97|22281.97|9
1635337990000|2021-10-27 12:33:10|22401.22|22281.22|22402.9|22282.9|22403.52|22283.52|22401.07|22281.07|10
1635338000000|2021-10-27 12:33:20|22403.58|22283.58|22401.32|22281.32|22404.11|22284.11|22401.32|22281.32|10
1635338010000|2021-10-27 12:33:30|22401.27|22281.27|22403.39|22283.39|22403.39|22283.39|22401.15|22281.15|10
1635338020000|2021-10-27 12:33:40|22403.33|22283.33|22403.27|22283.27|22403.33|22283.33|22402.56|22282.56|8
1635338030000|2021-10-27 12:33:50|22403.24|22283.24|22406.93|22286.93|22406.93|22286.93|22402.86|22282.86|10
1635338040000|2021-10-27 12:34:00|22406.89|22286.89|22403.06|22283.06|22406.89|22286.89|22403.06|22283.06|10
1635338050000|2021-10-27 12:34:10|22402.91|22282.91|22406.01|22286.01|22406.26|22286.26|22402.85|22282.85|9
1635338060000|2021-10-27 12:34:20|22406.96|22286.96|22410.69|22290.69|22410.69|22290.69|22406.39|22286.39|10
1635338070000|2021-10-27 12:34:30|22411.14|22291.14|22415.03|22295.03|22415.03|22295.03|22411.14|22291.14|10
1635338080000|2021-10-27 12:34:40|22415.25|22295.25|22423.61|22303.61|22423.61|22303.61|22415.25|22295.25|10
1635338090000|2021-10-27 12:34:50|22423.4|22303.4|22428.69|22308.69|22428.84|22308.84|22423.4|22303.4|10
1635338100000|2021-10-27 12:35:00|22428.64|22308.64|22432.83|22312.83|22432.83|22312.83|22428.64|22308.64|10
1635338110000|2021-10-27 12:35:10|22432.93|22312.93|22437.51|22317.51|22437.51|22317.51|22432.93|22312.93|10
1635338120000|2021-10-27 12:35:20|22438.85|22318.85|22439.44|22319.44|22441.55|22321.55|22438.39|22318.39|10
1635338130000|2021-10-27 12:35:30|22440.17|22320.17|22440.01|22320.01|22441.41|22321.41|22439.99|22319.99|8
1635338140000|2021-10-27 12:35:40|22439.59|22319.59|22442.26|22322.26|22442.26|22322.26|22439.59|22319.59|10
1635338150000|2021-10-27 12:35:50|22442.04|22322.04|22446.49|22326.49|22446.49|22326.49|22442.04|22322.04|10
1635338160000|2021-10-27 12:36:00|22446.89|22326.89|22448.18|22328.18|22448.84|22328.84|22446.89|22326.89|9
1635338170000|2021-10-27 12:36:10|22448.56|22328.56|22449.85|22329.85|22449.88|22329.88|22448.56|22328.56|10
1635338180000|2021-10-27 12:36:20|22449.87|22329.87|22450.17|22330.17|22450.74|22330.74|22447.89|22327.89|10
1635338190000|2021-10-27 12:36:30|22450.4|22330.4|22451.03|22331.03|22451.32|22331.32|22450.4|22330.4|9
1635338200000|2021-10-27 12:36:40|22451.19|22331.19|22452.06|22332.06|22452.06|22332.06|22450.97|22330.97|9
1635338210000|2021-10-27 12:36:50|22451.82|22331.82|22459.79|22339.79|22461.05|22341.05|22451.26|22331.26|10
1635338220000|2021-10-27 12:37:00|22459.95|22339.95|22457.23|22337.23|22459.95|22339.95|22457.23|22337.23|10
1635338230000|2021-10-27 12:37:10|22456.59|22336.59|22460.28|22340.28|22460.28|22340.28|22456.59|22336.59|10
1635338240000|2021-10-27 12:37:20|22460.54|22340.54|22462.69|22342.69|22462.69|22342.69|22459.52|22339.52|10
1635338250000|2021-10-27 12:37:30|22462.17|22342.17|22462.1|22342.1|22463.27|22343.27|22461.71|22341.71|10
1635338260000|2021-10-27 12:37:40|22462.38|22342.38|22463.91|22343.91|22463.91|22343.91|22461.26|22341.26|10
1635338270000|2021-10-27 12:37:50|22464.3|22344.3|22469.3|22349.3|22469.3|22349.3|22463.48|22343.48|10
1635338280000|2021-10-27 12:38:00|22469.64|22349.64|22473.42|22353.42|22473.42|22353.42|22469.64|22349.64|10
1635338290000|2021-10-27 12:38:10|22474.33|22354.33|22478.44|22358.44|22478.63|22358.63|22474.33|22354.33|10
1635338300000|2021-10-27 12:38:20|22478.37|22358.37|22474.75|22354.75|22478.37|22358.37|22474.75|22354.75|9
1635338310000|2021-10-27 12:38:30|22475.98|22355.98|22478.27|22358.27|22478.34|22358.34|22475.41|22355.41|10
1635338320000|2021-10-27 12:38:40|22476.74|22356.74|22482.77|22362.77|22482.77|22362.77|22476.23|22356.23|10
1635338330000|2021-10-27 12:38:50|22482.33|22362.33|22483.08|22363.08|22484.51|22364.51|22480.94|22360.94|10
1635338340000|2021-10-27 12:39:00|22483.22|22363.22|22486.68|22366.68|22487.16|22367.16|22483.22|22363.22|10
1635338350000|2021-10-27 12:39:10|22487.1|22367.1|22484.82|22364.82|22487.97|22367.97|22484.82|22364.82|10
1635338360000|2021-10-27 12:39:20|22484.21|22364.21|22477.08|22357.08|22484.21|22364.21|22476.74|22356.74|10
1635338370000|2021-10-27 12:39:30|22478.08|22358.08|22480.06|22360.06|22481.01|22361.01|22478.08|22358.08|10
1635338380000|2021-10-27 12:39:40|22479.75|22359.75|22479.15|22359.15|22480.32|22360.32|22479.13|22359.13|10
1635338390000|2021-10-27 12:39:50|22479.2|22359.2|22476.86|22356.86|22479.29|22359.29|22476.86|22356.86|10
1635338400000|2021-10-27 12:40:00|22478.15|22358.15|22478.29|22358.29|22478.9|22358.9|22478.03|22358.03|10
1635338410000|2021-10-27 12:40:10|22476.52|22356.52|22471.92|22351.92|22476.72|22356.72|22471.92|22351.92|10
1635338420000|2021-10-27 12:40:20|22469.74|22349.74|22459.61|22339.61|22469.74|22349.74|22459.32|22339.32|10
1635338430000|2021-10-27 12:40:30|22459.6|22339.6|22454.04|22334.04|22460.02|22340.02|22454.04|22334.04|10
1635338440000|2021-10-27 12:40:40|22453.19|22333.19|22454.54|22334.54|22455.17|22335.17|22453.19|22333.19|10
1635338450000|2021-10-27 12:40:50|22454.39|22334.39|22452.61|22332.61|22454.39|22334.39|22452.61|22332.61|10
1635338460000|2021-10-27 12:41:00|22452.81|22332.81|22451.56|22331.56|22452.81|22332.81|22451.31|22331.31|10
1635338470000|2021-10-27 12:41:10|22451.37|22331.37|22447.1|22327.1|22451.37|22331.37|22447.1|22327.1|10
1635338480000|2021-10-27 12:41:20|22444.69|22324.69|22445.13|22325.13|22445.46|22325.46|22444.1|22324.1|10
1635338490000|2021-10-27 12:41:30|22444.18|22324.18|22436.99|22316.99|22444.18|22324.18|22436.99|22316.99|10
1635338500000|2021-10-27 12:41:40|22436.8|22316.8|22427.92|22307.92|22436.88|22316.88|22427.92|22307.92|10
1635338510000|2021-10-27 12:41:50|22427.17|22307.17|22419.23|22299.23|22427.17|22307.17|22418.75|22298.75|10
1635338520000|2021-10-27 12:42:00|22418.49|22298.49|22421.28|22301.28|22421.28|22301.28|22417.83|22297.83|10
1635338530000|2021-10-27 12:42:10|22422.25|22302.25|22421.77|22301.77|22423.77|22303.77|22421.03|22301.03|10
1635338540000|2021-10-27 12:42:20|22421.89|22301.89|22423.08|22303.08|22423.08|22303.08|22420.98|22300.98|10
1635338550000|2021-10-27 12:42:30|22423.18|22303.18|22428.64|22308.64|22428.64|22308.64|22423.18|22303.18|10
1635338560000|2021-10-27 12:42:40|22429.13|22309.13|22436.93|22316.93|22436.93|22316.93|22429.13|22309.13|10
1635338570000|2021-10-27 12:42:50|22437.22|22317.22|22436.66|22316.66|22440.49|22320.49|22436.66|22316.66|9
1635338580000|2021-10-27 12:43:00|22435.45|22315.45|22426.3|22306.3|22435.45|22315.45|22426.3|22306.3|10
1635338590000|2021-10-27 12:43:10|22424.85|22304.85|22423.35|22303.35|22424.85|22304.85|22422.98|22302.98|9
1635338600000|2021-10-27 12:43:20|22423.08|22303.08|22422.84|22302.84|22423.23|22303.23|22422.52|22302.52|10
1635338610000|2021-10-27 12:43:30|22422.67|22302.67|22423.93|22303.93|22424.08|22304.08|22422.46|22302.46|9
1635338620000|2021-10-27 12:43:40|22423.27|22303.27|22425.08|22305.08|22425.39|22305.39|22422.35|22302.35|10
1635338630000|2021-10-27 12:43:50|22425.09|22305.09|22424.75|22304.75|22425.18|22305.18|22422.7|22302.7|10
1635338640000|2021-10-27 12:44:00|22423.8|22303.8|22427.45|22307.45|22429.15|22309.15|22423.8|22303.8|10
1635338650000|2021-10-27 12:44:10|22428.06|22308.06|22423.57|22303.57|22429.01|22309.01|22423.57|22303.57|10
1635338660000|2021-10-27 12:44:20|22423|22303|22416.99|22296.99|22423.03|22303.03|22416.99|22296.99|10
1635338670000|2021-10-27 12:44:30|22417.07|22297.07|22414.98|22294.98|22417.07|22297.07|22414.98|22294.98|10
1635338680000|2021-10-27 12:44:40|22414.87|22294.87|22413.57|22293.57|22414.87|22294.87|22413.47|22293.47|10
1635338690000|2021-10-27 12:44:50|22413.27|22293.27|22414.56|22294.56|22414.56|22294.56|22413.22|22293.22|10
1635338700000|2021-10-27 12:45:00|22414.57|22294.57|22412.46|22292.46|22416.05|22296.05|22412.46|22292.46|10
1635338710000|2021-10-27 12:45:10|22411.13|22291.13|22403.65|22283.65|22411.13|22291.13|22403.65|22283.65|10
1635338720000|2021-10-27 12:45:20|22403.37|22283.37|22399.4|22279.4|22403.37|22283.37|22399.4|22279.4|10
1635338730000|2021-10-27 12:45:30|22398.41|22278.41|22394.58|22274.58|22398.58|22278.58|22394.58|22274.58|10
1635338740000|2021-10-27 12:45:40|22394.57|22274.57|22393.9|22273.9|22395.47|22275.47|22393.9|22273.9|10
1635338750000|2021-10-27 12:45:50|22394.21|22274.21|22392.64|22272.64|22394.21|22274.21|22391.73|22271.73|10
1635338760000|2021-10-27 12:46:00|22392.45|22272.45|22388.74|22268.74|22392.45|22272.45|22388.74|22268.74|10
1635338770000|2021-10-27 12:46:10|22388.2|22268.2|22381.83|22261.83|22388.2|22268.2|22381.32|22261.32|10
1635338780000|2021-10-27 12:46:20|22380.34|22260.34|22373.77|22253.77|22380.62|22260.62|22373.77|22253.77|10
1635338790000|2021-10-27 12:46:30|22372.76|22252.76|22368.45|22248.45|22372.76|22252.76|22368.45|22248.45|10
1635338800000|2021-10-27 12:46:40|22368.38|22248.38|22368.5|22248.5|22369.52|22249.52|22368.38|22248.38|10
1635338810000|2021-10-27 12:46:50|22364.59|22244.59|22361.59|22241.59|22364.69|22244.69|22361.59|22241.59|10
1635338820000|2021-10-27 12:47:00|22361.45|22241.45|22360.47|22240.47|22363.03|22243.03|22360.47|22240.47|10
1635338830000|2021-10-27 12:47:10|22359.94|22239.94|22351.83|22231.83|22359.94|22239.94|22351.83|22231.83|10
1635338840000|2021-10-27 12:47:20|22349.82|22229.82|22345.5|22225.5|22349.82|22229.82|22345.5|22225.5|10
1635338850000|2021-10-27 12:47:30|22344.77|22224.77|22343.58|22223.58|22344.91|22224.91|22343.14|22223.14|9
1635338860000|2021-10-27 12:47:40|22343.36|22223.36|22333.12|22213.12|22343.36|22223.36|22332.58|22212.58|10
1635338870000|2021-10-27 12:47:50|22332.88|22212.88|22329.48|22209.48|22332.88|22212.88|22327.65|22207.65|10
1635338880000|2021-10-27 12:48:00|22328.73|22208.73|22335.48|22215.48|22335.48|22215.48|22328.45|22208.45|10
1635338890000|2021-10-27 12:48:10|22335.79|22215.79|22340.53|22220.53|22340.53|22220.53|22335.79|22215.79|10
1635338900000|2021-10-27 12:48:20|22340.65|22220.65|22343.85|22223.85|22343.85|22223.85|22340.65|22220.65|10
1635338910000|2021-10-27 12:48:30|22343.82|22223.82|22345.46|22225.46|22345.46|22225.46|22343.66|22223.66|10
1635338920000|2021-10-27 12:48:40|22345.86|22225.86|22345.92|22225.92|22347.16|22227.16|22345.86|22225.86|9
1635338930000|2021-10-27 12:48:50|22345.08|22225.08|22343.68|22223.68|22345.08|22225.08|22343.03|22223.03|10
1635338940000|2021-10-27 12:49:00|22344.13|22224.13|22341.16|22221.16|22344.13|22224.13|22341.16|22221.16|10
1635338950000|2021-10-27 12:49:10|22340.72|22220.72|22339.09|22219.09|22340.87|22220.87|22338.92|22218.92|10
1635338960000|2021-10-27 12:49:20|22340.44|22220.44|22346.01|22226.01|22346.01|22226.01|22340.44|22220.44|10
1635338970000|2021-10-27 12:49:30|22345.84|22225.84|22350.61|22230.61|22350.61|22230.61|22345.84|22225.84|10
1635338980000|2021-10-27 12:49:40|22350.66|22230.66|22350.22|22230.22|22351.08|22231.08|22349.94|22229.94|10
1635338990000|2021-10-27 12:49:50|22350.53|22230.53|22352.31|22232.31|22352.31|22232.31|22350.41|22230.41|10
1635339000000|2021-10-27 12:50:00|22352.21|22232.21|22348.08|22228.08|22352.42|22232.42|22348.08|22228.08|10
1635339010000|2021-10-27 12:50:10|22347.7|22227.7|22349.23|22229.23|22349.23|22229.23|22346.84|22226.84|10
1635339020000|2021-10-27 12:50:20|22349.17|22229.17|22386.52|22266.52|22386.52|22266.52|22349.17|22229.17|10
1635339030000|2021-10-27 12:50:30|22387.36|22267.36|22419.18|22299.18|22419.18|22299.18|22387.36|22267.36|10
1635339040000|2021-10-27 12:50:40|22429.57|22309.57|22439.38|22319.38|22440.73|22320.73|22429.57|22309.57|10
1635339050000|2021-10-27 12:50:50|22439.93|22319.93|22446.61|22326.61|22446.61|22326.61|22439.93|22319.93|10
1635339060000|2021-10-27 12:51:00|22447.08|22327.08|22451.17|22331.17|22451.67|22331.67|22447.08|22327.08|10
1635339070000|2021-10-27 12:51:10|22451.67|22331.67|22444.26|22324.26|22452.03|22332.03|22442.94|22322.94|10
1635339080000|2021-10-27 12:51:20|22446.52|22326.52|22441.83|22321.83|22446.52|22326.52|22441.06|22321.06|10
1635339090000|2021-10-27 12:51:30|22442.09|22322.09|22437.36|22317.36|22442.09|22322.09|22437.36|22317.36|10
1635339100000|2021-10-27 12:51:40|22436.89|22316.89|22433.02|22313.02|22437.23|22317.23|22433.02|22313.02|10
1635339110000|2021-10-27 12:51:50|22432.64|22312.64|22424.42|22304.42|22432.64|22312.64|22424.42|22304.42|10
1635339120000|2021-10-27 12:52:00|22424.07|22304.07|22420.81|22300.81|22424.54|22304.54|22420.81|22300.81|10
1635339130000|2021-10-27 12:52:10|22420.54|22300.54|22418.82|22298.82|22420.65|22300.65|22418.27|22298.27|10
1635339140000|2021-10-27 12:52:20|22418.09|22298.09|22415.14|22295.14|22418.33|22298.33|22415.09|22295.09|10
1635339150000|2021-10-27 12:52:30|22412.56|22292.56|22413.67|22293.67|22413.67|22293.67|22412.39|22292.39|10
1635339160000|2021-10-27 12:52:40|22412.81|22292.81|22417.69|22297.69|22418.66|22298.66|22412.43|22292.43|10
1635339170000|2021-10-27 12:52:50|22418.02|22298.02|22428.65|22308.65|22429.73|22309.73|22418.02|22298.02|10
1635339180000|2021-10-27 12:53:00|22428.36|22308.36|22426.82|22306.82|22428.64|22308.64|22426.59|22306.59|10
1635339190000|2021-10-27 12:53:10|22427.54|22307.54|22431.8|22311.8|22431.8|22311.8|22427.54|22307.54|9
1635339200000|2021-10-27 12:53:20|22432.16|22312.16|22435.48|22315.48|22435.48|22315.48|22432.16|22312.16|10
1635339210000|2021-10-27 12:53:30|22435.26|22315.26|22439.18|22319.18|22439.9|22319.9|22435.26|22315.26|10
1635339220000|2021-10-27 12:53:40|22438.11|22318.11|22443.18|22323.18|22446.19|22326.19|22438.11|22318.11|10
1635339230000|2021-10-27 12:53:50|22442.71|22322.71|22439.18|22319.18|22443.65|22323.65|22437.63|22317.63|10
1635339240000|2021-10-27 12:54:00|22437.26|22317.26|22436.07|22316.07|22437.74|22317.74|22436.07|22316.07|10
1635339250000|2021-10-27 12:54:10|22435.57|22315.57|22432.87|22312.87|22436.14|22316.14|22432.87|22312.87|9
1635339260000|2021-10-27 12:54:20|22432.7|22312.7|22429.96|22309.96|22432.8|22312.8|22429.96|22309.96|10
1635339270000|2021-10-27 12:54:30|22430.59|22310.59|22427.76|22307.76|22431.03|22311.03|22427.76|22307.76|10
1635339280000|2021-10-27 12:54:40|22427.18|22307.18|22425.53|22305.53|22427.18|22307.18|22425.53|22305.53|10
1635339290000|2021-10-27 12:54:50|22424.51|22304.51|22422.89|22302.89|22424.51|22304.51|22422.03|22302.03|10
1635339300000|2021-10-27 12:55:00|22423.9|22303.9|22425.87|22305.87|22425.87|22305.87|22423.9|22303.9|10
1635339310000|2021-10-27 12:55:10|22426.17|22306.17|22425.94|22305.94|22426.59|22306.59|22424.94|22304.94|10
1635339320000|2021-10-27 12:55:20|22426.04|22306.04|22430.59|22310.59|22430.59|22310.59|22426.04|22306.04|10
1635339330000|2021-10-27 12:55:30|22431.09|22311.09|22434.15|22314.15|22434.15|22314.15|22430.83|22310.83|10
1635339340000|2021-10-27 12:55:40|22434.62|22314.62|22431.96|22311.96|22434.69|22314.69|22431.96|22311.96|10
1635339350000|2021-10-27 12:55:50|22432.5|22312.5|22428.05|22308.05|22432.58|22312.58|22427.77|22307.77|10
1635339360000|2021-10-27 12:56:00|22427.81|22307.81|22421.04|22301.04|22427.99|22307.99|22421.04|22301.04|10
1635339370000|2021-10-27 12:56:10|22420.51|22300.51|22415.29|22295.29|22420.51|22300.51|22414.99|22294.99|10
1635339380000|2021-10-27 12:56:20|22414.72|22294.72|22415.35|22295.35|22417.45|22297.45|22414.49|22294.49|10
1635339390000|2021-10-27 12:56:30|22415.01|22295.01|22406|22286|22415.01|22295.01|22406|22286|10
1635339400000|2021-10-27 12:56:40|22405.41|22285.41|22400.08|22280.08|22405.41|22285.41|22400.08|22280.08|10
1635339410000|2021-10-27 12:56:50|22400.28|22280.28|22400.6|22280.6|22400.6|22280.6|22399.53|22279.53|10
1635339420000|2021-10-27 12:57:00|22400.1|22280.1|22399.81|22279.81|22400.1|22280.1|22398.46|22278.46|10
1635339430000|2021-10-27 12:57:10|22399.84|22279.84|22400.03|22280.03|22400.35|22280.35|22399.22|22279.22|9
1635339440000|2021-10-27 12:57:20|22401.4|22281.4|22403.55|22283.55|22403.55|22283.55|22400.63|22280.63|10
1635339450000|2021-10-27 12:57:30|22403.18|22283.18|22408.29|22288.29|22408.29|22288.29|22403.18|22283.18|10
1635339460000|2021-10-27 12:57:40|22407.75|22287.75|22406.46|22286.46|22407.86|22287.86|22406.46|22286.46|10
1635339470000|2021-10-27 12:57:50|22407.75|22287.75|22410.15|22290.15|22410.15|22290.15|22407.75|22287.75|10
1635339480000|2021-10-27 12:58:00|22410.25|22290.25|22409.29|22289.29|22411.01|22291.01|22408.39|22288.39|10
1635339490000|2021-10-27 12:58:10|22409.53|22289.53|22412.93|22292.93|22412.93|22292.93|22409.53|22289.53|10
1635339500000|2021-10-27 12:58:20|22412.94|22292.94|22411.79|22291.79|22413.25|22293.25|22411.21|22291.21|10
1635339510000|2021-10-27 12:58:30|22412.38|22292.38|22414.27|22294.27|22414.27|22294.27|22412.38|22292.38|9
1635339520000|2021-10-27 12:58:40|22415.89|22295.89|22423.1|22303.1|22423.1|22303.1|22414.19|22294.19|10
1635339530000|2021-10-27 12:58:50|22423.36|22303.36|22431.49|22311.49|22432.05|22312.05|22423.29|22303.29|10
1635339540000|2021-10-27 12:59:00|22431.8|22311.8|22440.3|22320.3|22440.37|22320.37|22431.8|22311.8|10
1635339550000|2021-10-27 12:59:10|22440.79|22320.79|22443.48|22323.48|22443.48|22323.48|22440.79|22320.79|10
1635339560000|2021-10-27 12:59:20|22444.83|22324.83|22446.96|22326.96|22446.96|22326.96|22444.83|22324.83|10
1635339570000|2021-10-27 12:59:30|22447.14|22327.14|22447.47|22327.47|22448.5|22328.5|22445.81|22325.81|10
1635339580000|2021-10-27 12:59:40|22447.33|22327.33|22447.87|22327.87|22448.71|22328.71|22447.17|22327.17|10
1635339590000|2021-10-27 12:59:50|22447.95|22327.95|22445.67|22325.67|22447.95|22327.95|22445.39|22325.39|10
1635339600000|2021-10-27 13:00:00|22445.36|22325.36|22447.71|22327.71|22447.98|22327.98|22445.36|22325.36|9
1635339610000|2021-10-27 13:00:10|22448.21|22328.21|22444|22324|22449.57|22329.57|22444|22324|10
1635339620000|2021-10-27 13:00:20|22444.23|22324.23|22437.42|22317.42|22444.49|22324.49|22437.42|22317.42|10
1635339630000|2021-10-27 13:00:30|22436.94|22316.94|22432.3|22312.3|22436.94|22316.94|22432.3|22312.3|10
1635339640000|2021-10-27 13:00:40|22432.75|22312.75|22429.87|22309.87|22432.75|22312.75|22429.09|22309.09|10
1635339650000|2021-10-27 13:00:50|22429.76|22309.76|22429.28|22309.28|22429.96|22309.96|22428.86|22308.86|9
1635339660000|2021-10-27 13:01:00|22428.7|22308.7|22421.54|22301.54|22428.7|22308.7|22421.21|22301.21|10
1635339670000|2021-10-27 13:01:10|22420.82|22300.82|22415.32|22295.32|22420.82|22300.82|22415.32|22295.32|10
1635339680000|2021-10-27 13:01:20|22414.71|22294.71|22399.22|22279.22|22414.71|22294.71|22399.22|22279.22|10
1635339690000|2021-10-27 13:01:30|22398.22|22278.22|22396.7|22276.7|22398.6|22278.6|22396.02|22276.02|10
1635339700000|2021-10-27 13:01:40|22396.85|22276.85|22400.67|22280.67|22400.84|22280.84|22396.85|22276.85|10
1635339710000|2021-10-27 13:01:50|22401.32|22281.32|22400.35|22280.35|22404.23|22284.23|22400.35|22280.35|10
1635339720000|2021-10-27 13:02:00|22399.69|22279.69|22398.27|22278.27|22399.69|22279.69|22398.07|22278.07|10
1635339730000|2021-10-27 13:02:10|22398.23|22278.23|22394.95|22274.95|22398.23|22278.23|22394.95|22274.95|10
1635339740000|2021-10-27 13:02:20|22394.97|22274.97|22396.21|22276.21|22396.21|22276.21|22394.92|22274.92|10
1635339750000|2021-10-27 13:02:30|22396.26|22276.26|22394.88|22274.88|22396.26|22276.26|22393.62|22273.62|10
1635339760000|2021-10-27 13:02:40|22392.66|22272.66|22390.43|22270.43|22394.05|22274.05|22390.12|22270.12|10
1635339770000|2021-10-27 13:02:50|22385.86|22265.86|22385.01|22265.01|22385.86|22265.86|22384.69|22264.69|10
1635339780000|2021-10-27 13:03:00|22384.92|22264.92|22383.21|22263.21|22384.95|22264.95|22382.3|22262.3|10
1635339790000|2021-10-27 13:03:10|22380.83|22260.83|22383.91|22263.91|22383.91|22263.91|22380.01|22260.01|10
1635339800000|2021-10-27 13:03:20|22383.6|22263.6|22385.71|22265.71|22386.11|22266.11|22383.6|22263.6|9
1635339810000|2021-10-27 13:03:30|22387.09|22267.09|22392.6|22272.6|22392.6|22272.6|22387.09|22267.09|10
1635339820000|2021-10-27 13:03:40|22393.52|22273.52|22397.98|22277.98|22397.98|22277.98|22393.52|22273.52|10
1635339830000|2021-10-27 13:03:50|22398.12|22278.12|22403.77|22283.77|22403.92|22283.92|22398.12|22278.12|10
1635339840000|2021-10-27 13:04:00|22404.97|22284.97|22410.31|22290.31|22410.31|22290.31|22404.97|22284.97|10
1635339850000|2021-10-27 13:04:10|22411.17|22291.17|22420.45|22300.45|22421.62|22301.62|22410.94|22290.94|10
1635339860000|2021-10-27 13:04:20|22422.16|22302.16|22424.03|22304.03|22424.03|22304.03|22422.16|22302.16|10
1635339870000|2021-10-27 13:04:30|22423.88|22303.88|22424.9|22304.9|22426|22306|22423.56|22303.56|10
1635339880000|2021-10-27 13:04:40|22425.77|22305.77|22430.06|22310.06|22430.06|22310.06|22425.77|22305.77|10
1635339890000|2021-10-27 13:04:50|22430.7|22310.7|22447.33|22327.33|22447.33|22327.33|22430.7|22310.7|10
1635339900000|2021-10-27 13:05:00|22449.13|22329.13|22452.35|22332.35|22452.99|22332.99|22449.13|22329.13|10
1635339910000|2021-10-27 13:05:10|22451.85|22331.85|22458.25|22338.25|22458.25|22338.25|22451.85|22331.85|10
1635339920000|2021-10-27 13:05:20|22457.9|22337.9|22459.58|22339.58|22459.58|22339.58|22457.5|22337.5|10
1635339930000|2021-10-27 13:05:30|22460.93|22340.93|22460.98|22340.98|22460.98|22340.98|22460.01|22340.01|10
1635339940000|2021-10-27 13:05:40|22460.8|22340.8|22461.77|22341.77|22461.92|22341.92|22460.32|22340.32|10
1635339950000|2021-10-27 13:05:50|22461.66|22341.66|22462.54|22342.54|22462.54|22342.54|22461.01|22341.01|10
1635339960000|2021-10-27 13:06:00|22462.05|22342.05|22468.43|22348.43|22468.43|22348.43|22462.05|22342.05|10
1635339970000|2021-10-27 13:06:10|22470.49|22350.49|22470.54|22350.54|22470.83|22350.83|22467.48|22347.48|10
1635339980000|2021-10-27 13:06:20|22469.79|22349.79|22481.1|22361.1|22481.1|22361.1|22469.79|22349.79|10
1635339990000|2021-10-27 13:06:30|22480.84|22360.84|22475.58|22355.58|22482.36|22362.36|22475.58|22355.58|10
1635340000000|2021-10-27 13:06:40|22472.89|22352.89|22477.32|22357.32|22477.32|22357.32|22472.89|22352.89|9
1635340010000|2021-10-27 13:06:50|22477.78|22357.78|22481.96|22361.96|22482.03|22362.03|22476.75|22356.75|10
1635340020000|2021-10-27 13:07:00|22481.6|22361.6|22482.09|22362.09|22482.09|22362.09|22480.44|22360.44|10
1635340030000|2021-10-27 13:07:10|22483.63|22363.63|22487.59|22367.59|22487.59|22367.59|22482.75|22362.75|10
1635340040000|2021-10-27 13:07:20|22487.45|22367.45|22488.05|22368.05|22488.17|22368.17|22486.33|22366.33|10
1635340050000|2021-10-27 13:07:30|22487.23|22367.23|22487.92|22367.92|22488.36|22368.36|22487.23|22367.23|10
1635340060000|2021-10-27 13:07:40|22487.38|22367.38|22488.9|22368.9|22489.03|22369.03|22487.38|22367.38|9
1635340070000|2021-10-27 13:07:50|22489.12|22369.12|22490.79|22370.79|22490.96|22370.96|22489.12|22369.12|10
1635340080000|2021-10-27 13:08:00|22490.47|22370.47|22490.96|22370.96|22491.31|22371.31|22490.12|22370.12|10
1635340090000|2021-10-27 13:08:10|22491.09|22371.09|22494.17|22374.17|22494.32|22374.32|22491.09|22371.09|10
1635340100000|2021-10-27 13:08:20|22493.51|22373.51|22489.15|22369.15|22493.51|22373.51|22489.08|22369.08|10
1635340110000|2021-10-27 13:08:30|22488.57|22368.57|22485.59|22365.59|22488.87|22368.87|22485.59|22365.59|9
1635340120000|2021-10-27 13:08:40|22486.23|22366.23|22488.34|22368.34|22488.34|22368.34|22485.47|22365.47|10
1635340130000|2021-10-27 13:08:50|22489.13|22369.13|22486.09|22366.09|22489.13|22369.13|22486.09|22366.09|10
1635340140000|2021-10-27 13:09:00|22485.95|22365.95|22483.25|22363.25|22485.95|22365.95|22483.25|22363.25|10
1635340150000|2021-10-27 13:09:10|22483.24|22363.24|22481.63|22361.63|22483.4|22363.4|22481.44|22361.44|10
1635340160000|2021-10-27 13:09:20|22481.16|22361.16|22479.61|22359.61|22481.26|22361.26|22479.61|22359.61|10
1635340170000|2021-10-27 13:09:30|22479.72|22359.72|22469.57|22349.57|22479.72|22359.72|22469.57|22349.57|10
1635340180000|2021-10-27 13:09:40|22470.05|22350.05|22466.88|22346.88|22470.05|22350.05|22466.52|22346.52|10
1635340190000|2021-10-27 13:09:50|22466.52|22346.52|22462.91|22342.91|22467.09|22347.09|22462.91|22342.91|10
1635340200000|2021-10-27 13:10:00|22462.72|22342.72|22461.68|22341.68|22463.42|22343.42|22461.58|22341.58|10
1635340210000|2021-10-27 13:10:10|22461.84|22341.84|22465.06|22345.06|22466.51|22346.51|22461.84|22341.84|10
1635340220000|2021-10-27 13:10:20|22465.08|22345.08|22464.14|22344.14|22465.77|22345.77|22464.14|22344.14|10
1635340230000|2021-10-27 13:10:30|22463.68|22343.68|22461.88|22341.88|22463.68|22343.68|22461.69|22341.69|10
1635340240000|2021-10-27 13:10:40|22461.45|22341.45|22459.65|22339.65|22461.45|22341.45|22459.23|22339.23|10
1635340250000|2021-10-27 13:10:50|22459.66|22339.66|22459.17|22339.17|22460.16|22340.16|22459.17|22339.17|9
1635340260000|2021-10-27 13:11:00|22459.2|22339.2|22462.56|22342.56|22462.56|22342.56|22458.92|22338.92|10
1635340270000|2021-10-27 13:11:10|22462.83|22342.83|22463.29|22343.29|22465.98|22345.98|22462.83|22342.83|10
1635340280000|2021-10-27 13:11:20|22462.81|22342.81|22463.61|22343.61|22463.61|22343.61|22461.06|22341.06|9
1635340290000|2021-10-27 13:11:30|22464.01|22344.01|22469.28|22349.28|22469.28|22349.28|22464.01|22344.01|10
1635340300000|2021-10-27 13:11:40|22469.2|22349.2|22475.04|22355.04|22475.04|22355.04|22468.85|22348.85|10
1635340310000|2021-10-27 13:11:50|22474.8|22354.8|22476.38|22356.38|22476.38|22356.38|22473.35|22353.35|10
1635340320000|2021-10-27 13:12:00|22475.3|22355.3|22474.59|22354.59|22476.02|22356.02|22474.49|22354.49|10
1635340330000|2021-10-27 13:12:10|22473.95|22353.95|22470.91|22350.91|22473.95|22353.95|22470.62|22350.62|10
1635340340000|2021-10-27 13:12:20|22470.08|22350.08|22468.83|22348.83|22471.32|22351.32|22468.83|22348.83|10
1635340350000|2021-10-27 13:12:30|22467.8|22347.8|22463.83|22343.83|22467.8|22347.8|22463.83|22343.83|10
1635340360000|2021-10-27 13:12:40|22463.93|22343.93|22463.25|22343.25|22464.01|22344.01|22462.77|22342.77|10
1635340370000|2021-10-27 13:12:50|22463.31|22343.31|22460.31|22340.31|22463.31|22343.31|22460.31|22340.31|9
1635340380000|2021-10-27 13:13:00|22460.64|22340.64|22462.44|22342.44|22462.44|22342.44|22460.47|22340.47|10
1635340390000|2021-10-27 13:13:10|22463.7|22343.7|22461.63|22341.63|22464.2|22344.2|22461.63|22341.63|10
1635340400000|2021-10-27 13:13:20|22462.11|22342.11|22462.17|22342.17|22463.85|22343.85|22461.96|22341.96|10
1635340410000|2021-10-27 13:13:30|22461.41|22341.41|22459.04|22339.04|22461.98|22341.98|22459.04|22339.04|10
1635340420000|2021-10-27 13:13:40|22460.17|22340.17|22459.08|22339.08|22460.17|22340.17|22458.09|22338.09|10
1635340430000|2021-10-27 13:13:50|22458.2|22338.2|22463.16|22343.16|22463.16|22343.16|22458.2|22338.2|10
1635340440000|2021-10-27 13:14:00|22463.25|22343.25|22466.47|22346.47|22466.47|22346.47|22462.92|22342.92|10
1635340450000|2021-10-27 13:14:10|22466.76|22346.76|22468.85|22348.85|22470.57|22350.57|22466.76|22346.76|10
1635340460000|2021-10-27 13:14:20|22468.91|22348.91|22467.6|22347.6|22468.91|22348.91|22466.92|22346.92|10
1635340470000|2021-10-27 13:14:30|22467.32|22347.32|22467.01|22347.01|22467.32|22347.32|22466.05|22346.05|9
1635340480000|2021-10-27 13:14:40|22466.92|22346.92|22469.84|22349.84|22469.84|22349.84|22466.92|22346.92|10
1635340490000|2021-10-27 13:14:50|22468.9|22348.9|22476.55|22356.55|22476.55|22356.55|22468.77|22348.77|10
1635340500000|2021-10-27 13:15:00|22474.92|22354.92|22488.96|22368.96|22490.7|22370.7|22474.92|22354.92|10
1635340510000|2021-10-27 13:15:10|22488.46|22368.46|22488.45|22368.45|22490.16|22370.16|22487.63|22367.63|10
1635340520000|2021-10-27 13:15:20|22489.73|22369.73|22488.58|22368.58|22492.49|22372.49|22488.58|22368.58|10
1635340530000|2021-10-27 13:15:30|22487.97|22367.97|22484.49|22364.49|22488.68|22368.68|22484.49|22364.49|10
1635340540000|2021-10-27 13:15:40|22484.84|22364.84|22476.27|22356.27|22485.73|22365.73|22476.27|22356.27|10
1635340550000|2021-10-27 13:15:50|22474.63|22354.63|22471.97|22351.97|22477.07|22357.07|22471.97|22351.97|10
1635340560000|2021-10-27 13:16:00|22471.47|22351.47|22464.5|22344.5|22471.47|22351.47|22464.5|22344.5|10
1635340570000|2021-10-27 13:16:10|22463.83|22343.83|22450.26|22330.26|22463.83|22343.83|22450.26|22330.26|10
1635340580000|2021-10-27 13:16:20|22450.09|22330.09|22444.39|22324.39|22450.28|22330.28|22444.39|22324.39|10
1635340590000|2021-10-27 13:16:30|22444.13|22324.13|22439.14|22319.14|22444.13|22324.13|22439.14|22319.14|9
1635340600000|2021-10-27 13:16:40|22438.64|22318.64|22436.46|22316.46|22438.92|22318.92|22436.46|22316.46|10
1635340610000|2021-10-27 13:16:50|22434.63|22314.63|22435.1|22315.1|22435.1|22315.1|22433.71|22313.71|10
1635340620000|2021-10-27 13:17:00|22435.3|22315.3|22433.93|22313.93|22435.96|22315.96|22433.5|22313.5|10
1635340630000|2021-10-27 13:17:10|22432.62|22312.62|22431.62|22311.62|22432.62|22312.62|22431.62|22311.62|10
1635340640000|2021-10-27 13:17:20|22431.21|22311.21|22428.44|22308.44|22432.28|22312.28|22428.44|22308.44|10
1635340650000|2021-10-27 13:17:30|22428.15|22308.15|22429|22309|22429.02|22309.02|22426.72|22306.72|10
1635340660000|2021-10-27 13:17:40|22430.58|22310.58|22436.92|22316.92|22436.92|22316.92|22430.58|22310.58|10
1635340670000|2021-10-27 13:17:50|22432.78|22312.78|22438.46|22318.46|22438.46|22318.46|22432.78|22312.78|10
1635340680000|2021-10-27 13:18:00|22439.22|22319.22|22444.53|22324.53|22445.26|22325.26|22439.22|22319.22|10
1635340690000|2021-10-27 13:18:10|22443.9|22323.9|22451.67|22331.67|22451.67|22331.67|22443.9|22323.9|10
1635340700000|2021-10-27 13:18:20|22451.93|22331.93|22453.73|22333.73|22454.49|22334.49|22451.77|22331.77|9
1635340710000|2021-10-27 13:18:30|22453.96|22333.96|22455.98|22335.98|22455.98|22335.98|22453.63|22333.63|9
1635340720000|2021-10-27 13:18:40|22455.67|22335.67|22456.92|22336.92|22457.2|22337.2|22455.67|22335.67|10
1635340730000|2021-10-27 13:18:50|22457.93|22337.93|22456.19|22336.19|22458.58|22338.58|22456.19|22336.19|10
1635340740000|2021-10-27 13:19:00|22456.07|22336.07|22457.84|22337.84|22457.84|22337.84|22455.34|22335.34|10
1635340750000|2021-10-27 13:19:10|22457.83|22337.83|22461.04|22341.04|22461.2|22341.2|22457.83|22337.83|10
1635340760000|2021-10-27 13:19:20|22460.71|22340.71|22464.54|22344.54|22464.54|22344.54|22460.71|22340.71|10
1635340770000|2021-10-27 13:19:30|22463.44|22343.44|22459.51|22339.51|22465.4|22345.4|22458.71|22338.71|10
1635340780000|2021-10-27 13:19:40|22459.23|22339.23|22461.64|22341.64|22461.64|22341.64|22459.22|22339.22|10
1635340790000|2021-10-27 13:19:50|22461.72|22341.72|22468.33|22348.33|22468.33|22348.33|22461.51|22341.51|10
1635340800000|2021-10-27 13:20:00|22468.82|22348.82|22472.6|22352.6|22472.6|22352.6|22468.3|22348.3|10
1635340810000|2021-10-27 13:20:10|22473.23|22353.23|22473.4|22353.4|22476.24|22356.24|22473.23|22353.23|10
1635340820000|2021-10-27 13:20:20|22473.68|22353.68|22476|22356|22476.46|22356.46|22473.27|22353.27|10
1635340830000|2021-10-27 13:20:30|22476.42|22356.42|22478.3|22358.3|22478.59|22358.59|22476.08|22356.08|9
1635340840000|2021-10-27 13:20:40|22478.6|22358.6|22481.68|22361.68|22481.68|22361.68|22478.17|22358.17|10
1635340850000|2021-10-27 13:20:50|22481.33|22361.33|22480.19|22360.19|22481.61|22361.61|22479.68|22359.68|10
1635340860000|2021-10-27 13:21:00|22481.35|22361.35|22482.7|22362.7|22482.7|22362.7|22481.27|22361.27|9
1635340870000|2021-10-27 13:21:10|22482.6|22362.6|22480.8|22360.8|22482.6|22362.6|22480.69|22360.69|9
1635340880000|2021-10-27 13:21:20|22481|22361|22487.55|22367.55|22487.55|22367.55|22481|22361|10
1635340890000|2021-10-27 13:21:30|22488.64|22368.64|22488.24|22368.24|22489.34|22369.34|22488.24|22368.24|10
1635340900000|2021-10-27 13:21:40|22487.92|22367.92|22488.64|22368.64|22489.43|22369.43|22487.92|22367.92|10
1635340910000|2021-10-27 13:21:50|22488.62|22368.62|22488.5|22368.5|22488.67|22368.67|22487.35|22367.35|10
1635340920000|2021-10-27 13:22:00|22488.55|22368.55|22488.03|22368.03|22488.79|22368.79|22487.33|22367.33|10
1635340930000|2021-10-27 13:22:10|22487.93|22367.93|22488.16|22368.16|22488.16|22368.16|22487.09|22367.09|10
1635340940000|2021-10-27 13:22:20|22491.09|22371.09|22487.25|22367.25|22491.2|22371.2|22487.16|22367.16|10
1635340950000|2021-10-27 13:22:30|22486.24|22366.24|22479|22359|22486.24|22366.24|22479|22359|10
1635340960000|2021-10-27 13:22:40|22478.83|22358.83|22471.87|22351.87|22478.83|22358.83|22471.87|22351.87|10
1635340970000|2021-10-27 13:22:50|22471.43|22351.43|22470.18|22350.18|22471.43|22351.43|22469.65|22349.65|10
1635340980000|2021-10-27 13:23:00|22467.67|22347.67|22467.71|22347.71|22469.15|22349.15|22467.61|22347.61|9
1635340990000|2021-10-27 13:23:10|22468.55|22348.55|22470.03|22350.03|22470.79|22350.79|22468.55|22348.55|9
1635341000000|2021-10-27 13:23:20|22469.57|22349.57|22469.33|22349.33|22471.05|22351.05|22469.33|22349.33|10
1635341010000|2021-10-27 13:23:30|22467.98|22347.98|22467.84|22347.84|22468.63|22348.63|22467.45|22347.45|10
1635341020000|2021-10-27 13:23:40|22467.21|22347.21|22464.27|22344.27|22467.66|22347.66|22463.57|22343.57|10
1635341030000|2021-10-27 13:23:50|22464.19|22344.19|22464.31|22344.31|22465.44|22345.44|22464.19|22344.19|10
1635341040000|2021-10-27 13:24:00|22464.28|22344.28|22459.62|22339.62|22464.28|22344.28|22459.62|22339.62|10
1635341050000|2021-10-27 13:24:10|22459.46|22339.46|22455.84|22335.84|22459.46|22339.46|22455.84|22335.84|10
1635341060000|2021-10-27 13:24:20|22455.57|22335.57|22450.67|22330.67|22455.57|22335.57|22450.67|22330.67|10
1635341070000|2021-10-27 13:24:30|22449.35|22329.35|22444.91|22324.91|22449.35|22329.35|22444.91|22324.91|10
1635341080000|2021-10-27 13:24:40|22444.78|22324.78|22444.79|22324.79|22445.64|22325.64|22444.18|22324.18|10
1635341090000|2021-10-27 13:24:50|22444.18|22324.18|22445.03|22325.03|22445.38|22325.38|22444.18|22324.18|10
1635341100000|2021-10-27 13:25:00|22445.05|22325.05|22444.7|22324.7|22446.22|22326.22|22444.05|22324.05|10
1635341110000|2021-10-27 13:25:10|22444.02|22324.02|22438.27|22318.27|22444.02|22324.02|22438.27|22318.27|10
1635341120000|2021-10-27 13:25:20|22438.51|22318.51|22432.89|22312.89|22438.51|22318.51|22432.65|22312.65|10
1635341130000|2021-10-27 13:25:30|22433.38|22313.38|22430.7|22310.7|22433.38|22313.38|22430.7|22310.7|10
1635341140000|2021-10-27 13:25:40|22430.15|22310.15|22432.01|22312.01|22432.01|22312.01|22430.15|22310.15|10
1635341150000|2021-10-27 13:25:50|22432.9|22312.9|22431.7|22311.7|22433.04|22313.04|22431.7|22311.7|10
1635341160000|2021-10-27 13:26:00|22432.6|22312.6|22434.37|22314.37|22434.44|22314.44|22432.6|22312.6|10
1635341170000|2021-10-27 13:26:10|22435.4|22315.4|22428.95|22308.95|22436.04|22316.04|22428.95|22308.95|10
1635341180000|2021-10-27 13:26:20|22429.34|22309.34|22427.58|22307.58|22429.34|22309.34|22427.45|22307.45|10
1635341190000|2021-10-27 13:26:30|22425.5|22305.5|22422.1|22302.1|22425.68|22305.68|22422.1|22302.1|10
1635341200000|2021-10-27 13:26:40|22421.79|22301.79|22417.24|22297.24|22421.79|22301.79|22417.24|22297.24|10
1635341210000|2021-10-27 13:26:50|22417.58|22297.58|22416.13|22296.13|22418.02|22298.02|22415.77|22295.77|9
1635341220000|2021-10-27 13:27:00|22415.52|22295.52|22410.66|22290.66|22415.52|22295.52|22410.66|22290.66|10
1635341230000|2021-10-27 13:27:10|22409.44|22289.44|22393.9|22273.9|22409.44|22289.44|22393.9|22273.9|10
1635341240000|2021-10-27 13:27:20|22393.22|22273.22|22386.87|22266.87|22393.22|22273.22|22386.87|22266.87|9
1635341250000|2021-10-27 13:27:30|22386.56|22266.56|22384.65|22264.65|22386.86|22266.86|22384.65|22264.65|10
1635341260000|2021-10-27 13:27:40|22383.59|22263.59|22381.61|22261.61|22384.4|22264.4|22381.61|22261.61|10
1635341270000|2021-10-27 13:27:50|22381.38|22261.38|22381.55|22261.55|22381.58|22261.58|22380.23|22260.23|8
1635341280000|2021-10-27 13:28:00|22380.14|22260.14|22383.08|22263.08|22383.29|22263.29|22380.14|22260.14|9
1635341290000|2021-10-27 13:28:10|22382.46|22262.46|22381.56|22261.56|22382.7|22262.7|22381.18|22261.18|10
1635341300000|2021-10-27 13:28:20|22381.49|22261.49|22381.95|22261.95|22382.19|22262.19|22380.84|22260.84|10
1635341310000|2021-10-27 13:28:30|22381.57|22261.57|22381.89|22261.89|22383.07|22263.07|22381.53|22261.53|10
1635341320000|2021-10-27 13:28:40|22381.94|22261.94|22378.51|22258.51|22381.95|22261.95|22378.51|22258.51|10
1635341330000|2021-10-27 13:28:50|22377.14|22257.14|22374.95|22254.95|22377.14|22257.14|22374.26|22254.26|10
1635341340000|2021-10-27 13:29:00|22374.81|22254.81|22370.12|22250.12|22374.81|22254.81|22370.12|22250.12|10
1635341350000|2021-10-27 13:29:10|22370.44|22250.44|22369.32|22249.32|22370.65|22250.65|22369.21|22249.21|10
1635341360000|2021-10-27 13:29:20|22369.14|22249.14|22365.16|22245.16|22369.14|22249.14|22365.16|22245.16|10
1635341370000|2021-10-27 13:29:30|22365.19|22245.19|22364.28|22244.28|22365.95|22245.95|22364.28|22244.28|10
1635341380000|2021-10-27 13:29:40|22365.94|22245.94|22367.25|22247.25|22367.25|22247.25|22365.13|22245.13|10
1635341390000|2021-10-27 13:29:50|22367.05|22247.05|22372.46|22252.46|22372.46|22252.46|22367.05|22247.05|9
1635341400000|2021-10-27 13:30:00|22372.16|22252.16|22375.34|22255.34|22375.44|22255.44|22372.16|22252.16|10
1635341410000|2021-10-27 13:30:10|22375.61|22255.61|22371.34|22251.34|22375.61|22255.61|22371.34|22251.34|10
1635341420000|2021-10-27 13:30:20|22370.78|22250.78|22372.53|22252.53|22372.53|22252.53|22369.46|22249.46|10
1635341430000|2021-10-27 13:30:30|22372.44|22252.44|22376.11|22256.11|22376.19|22256.19|22371.6|22251.6|10
1635341440000|2021-10-27 13:30:40|22376.84|22256.84|22385.67|22265.67|22385.67|22265.67|22376.84|22256.84|10
1635341450000|2021-10-27 13:30:50|22386.46|22266.46|22391.62|22271.62|22391.62|22271.62|22386.46|22266.46|10
1635341460000|2021-10-27 13:31:00|22391.98|22271.98|22395.38|22275.38|22395.38|22275.38|22391.98|22271.98|10
1635341470000|2021-10-27 13:31:10|22394.69|22274.69|22393.41|22273.41|22395.98|22275.98|22393.41|22273.41|10
1635341480000|2021-10-27 13:31:20|22393.16|22273.16|22390.66|22270.66|22393.16|22273.16|22389.85|22269.85|10
1635341490000|2021-10-27 13:31:30|22390.3|22270.3|22383.5|22263.5|22390.3|22270.3|22383.5|22263.5|10
1635341500000|2021-10-27 13:31:40|22383.4|22263.4|22372.92|22252.92|22383.4|22263.4|22372.92|22252.92|10
1635341510000|2021-10-27 13:31:50|22372.54|22252.54|22362.15|22242.15|22372.54|22252.54|22362.15|22242.15|10
1635341520000|2021-10-27 13:32:00|22360.6|22240.6|22351.42|22231.42|22360.6|22240.6|22351.42|22231.42|10
1635341530000|2021-10-27 13:32:10|22350.74|22230.74|22347.59|22227.59|22350.74|22230.74|22347.06|22227.06|10
1635341540000|2021-10-27 13:32:20|22346.65|22226.65|22346.97|22226.97|22346.97|22226.97|22345.18|22225.18|10
1635341550000|2021-10-27 13:32:30|22346.27|22226.27|22351.38|22231.38|22351.38|22231.38|22343.59|22223.59|10
1635341560000|2021-10-27 13:32:40|22352.19|22232.19|22355.31|22235.31|22355.97|22235.97|22352.19|22232.19|10
1635341570000|2021-10-27 13:32:50|22355.18|22235.18|22356.71|22236.71|22357.43|22237.43|22355.18|22235.18|10
1635341580000|2021-10-27 13:33:00|22358.26|22238.26|22362.35|22242.35|22362.35|22242.35|22358.26|22238.26|10
1635341590000|2021-10-27 13:33:10|22362.31|22242.31|22363.27|22243.27|22364.01|22244.01|22362.31|22242.31|10
1635341600000|2021-10-27 13:33:20|22363.21|22243.21|22356.94|22236.94|22363.21|22243.21|22356.94|22236.94|10
1635341610000|2021-10-27 13:33:30|22356.15|22236.15|22352.4|22232.4|22356.41|22236.41|22352.4|22232.4|10
1635341620000|2021-10-27 13:33:40|22350.89|22230.89|22348.14|22228.14|22351.04|22231.04|22348.14|22228.14|10
1635341630000|2021-10-27 13:33:50|22347.82|22227.82|22340.42|22220.42|22347.82|22227.82|22340.26|22220.26|10
1635341640000|2021-10-27 13:34:00|22340.13|22220.13|22341.15|22221.15|22342.7|22222.7|22339.95|22219.95|10
1635341650000|2021-10-27 13:34:10|22340.31|22220.31|22342.6|22222.6|22343.16|22223.16|22340.31|22220.31|10
1635341660000|2021-10-27 13:34:20|22341.83|22221.83|22344.31|22224.31|22344.77|22224.77|22341.66|22221.66|10
1635341670000|2021-10-27 13:34:30|22344.39|22224.39|22347.46|22227.46|22347.46|22227.46|22344.18|22224.18|10
1635341680000|2021-10-27 13:34:40|22347.48|22227.48|22353.3|22233.3|22353.3|22233.3|22347.48|22227.48|10
1635341690000|2021-10-27 13:34:50|22353.35|22233.35|22356.7|22236.7|22358.27|22238.27|22353.35|22233.35|10
1635341700000|2021-10-27 13:35:00|22355.9|22235.9|22354.81|22234.81|22356|22236|22354.81|22234.81|9
1635341710000|2021-10-27 13:35:10|22355.92|22235.92|22353.1|22233.1|22355.95|22235.95|22352.92|22232.92|10
1635341720000|2021-10-27 13:35:20|22352.78|22232.78|22350.02|22230.02|22352.78|22232.78|22350.02|22230.02|10
1635341730000|2021-10-27 13:35:30|22349.5|22229.5|22349.67|22229.67|22349.67|22229.67|22347.29|22227.29|10
1635341740000|2021-10-27 13:35:40|22349.42|22229.42|22348.06|22228.06|22349.46|22229.46|22347.53|22227.53|10
1635341750000|2021-10-27 13:35:50|22347.58|22227.58|22347.36|22227.36|22349.64|22229.64|22346.74|22226.74|10
1635341760000|2021-10-27 13:36:00|22347.24|22227.24|22348.38|22228.38|22349.01|22229.01|22347.19|22227.19|10
1635341770000|2021-10-27 13:36:10|22348.44|22228.44|22351.15|22231.15|22351.15|22231.15|22348.44|22228.44|10
1635341780000|2021-10-27 13:36:20|22351.28|22231.28|22354.5|22234.5|22354.5|22234.5|22351.28|22231.28|10
1635341790000|2021-10-27 13:36:30|22353.85|22233.85|22354.89|22234.89|22355.72|22235.72|22353.85|22233.85|10
1635341800000|2021-10-27 13:36:40|22355.08|22235.08|22354.62|22234.62|22355.35|22235.35|22354.27|22234.27|9
1635341810000|2021-10-27 13:36:50|22354.37|22234.37|22362.15|22242.15|22362.15|22242.15|22354.13|22234.13|10
1635341820000|2021-10-27 13:37:00|22363.28|22243.28|22372.77|22252.77|22372.77|22252.77|22363.28|22243.28|10
1635341830000|2021-10-27 13:37:10|22373.53|22253.53|22379.94|22259.94|22380.11|22260.11|22373.53|22253.53|10
1635341840000|2021-10-27 13:37:20|22380.74|22260.74|22389.31|22269.31|22389.31|22269.31|22380.74|22260.74|10
1635341850000|2021-10-27 13:37:30|22390.97|22270.97|22395.91|22275.91|22395.91|22275.91|22390.97|22270.97|10
1635341860000|2021-10-27 13:37:40|22395.72|22275.72|22400.2|22280.2|22400.2|22280.2|22395.11|22275.11|10
1635341870000|2021-10-27 13:37:50|22400.93|22280.93|22405.17|22285.17|22405.17|22285.17|22400.93|22280.93|10
1635341880000|2021-10-27 13:38:00|22405.56|22285.56|22408.33|22288.33|22408.62|22288.62|22405.56|22285.56|10
1635341890000|2021-10-27 13:38:10|22408.18|22288.18|22409.89|22289.89|22409.89|22289.89|22407.95|22287.95|10
1635341900000|2021-10-27 13:38:20|22410.63|22290.63|22408.71|22288.71|22410.71|22290.71|22408.71|22288.71|10
1635341910000|2021-10-27 13:38:30|22408.64|22288.64|22405.97|22285.97|22410.13|22290.13|22405.97|22285.97|10
1635341920000|2021-10-27 13:38:40|22405.91|22285.91|22403.59|22283.59|22405.91|22285.91|22402.81|22282.81|10
1635341930000|2021-10-27 13:38:50|22404.42|22284.42|22406.44|22286.44|22406.61|22286.61|22403.68|22283.68|10
1635341940000|2021-10-27 13:39:00|22406.58|22286.58|22407.07|22287.07|22408.69|22288.69|22406.58|22286.58|10
1635341950000|2021-10-27 13:39:10|22407.48|22287.48|22407.5|22287.5|22407.63|22287.63|22406.65|22286.65|9
1635341960000|2021-10-27 13:39:20|22408.11|22288.11|22412.02|22292.02|22412.02|22292.02|22407.81|22287.81|10
1635341970000|2021-10-27 13:39:30|22412.45|22292.45|22415.67|22295.67|22415.67|22295.67|22412.15|22292.15|9
1635341980000|2021-10-27 13:39:40|22415.86|22295.86|22419.83|22299.83|22419.83|22299.83|22415.86|22295.86|10
1635341990000|2021-10-27 13:39:50|22419.12|22299.12|22423.09|22303.09|22423.09|22303.09|22419.12|22299.12|10
1635342000000|2021-10-27 13:40:00|22423.93|22303.93|22424.46|22304.46|22425.09|22305.09|22423.93|22303.93|10
1635342010000|2021-10-27 13:40:10|22424.91|22304.91|22426.68|22306.68|22427.04|22307.04|22424.91|22304.91|10
1635342020000|2021-10-27 13:40:20|22426.76|22306.76|22426.27|22306.27|22427.69|22307.69|22426.27|22306.27|10
1635342030000|2021-10-27 13:40:30|22426.33|22306.33|22427.53|22307.53|22428.21|22308.21|22426.33|22306.33|10
1635342040000|2021-10-27 13:40:40|22427.25|22307.25|22424.55|22304.55|22427.25|22307.25|22424.27|22304.27|10
1635342050000|2021-10-27 13:40:50|22423.73|22303.73|22421.98|22301.98|22423.73|22303.73|22421.04|22301.04|10
1635342060000|2021-10-27 13:41:00|22422.12|22302.12|22420.55|22300.55|22422.67|22302.67|22420.55|22300.55|10
1635342070000|2021-10-27 13:41:10|22420.68|22300.68|22425.29|22305.29|22425.33|22305.33|22419.65|22299.65|10
1635342080000|2021-10-27 13:41:20|22425.84|22305.84|22427.36|22307.36|22427.36|22307.36|22425.7|22305.7|10
1635342090000|2021-10-27 13:41:30|22428.1|22308.1|22431.29|22311.29|22431.52|22311.52|22427.98|22307.98|10
1635342100000|2021-10-27 13:41:40|22431.6|22311.6|22432.24|22312.24|22432.24|22312.24|22431.12|22311.12|10
1635342110000|2021-10-27 13:41:50|22432.12|22312.12|22431.04|22311.04|22432.12|22312.12|22430.31|22310.31|10
1635342120000|2021-10-27 13:42:00|22432.46|22312.46|22430.47|22310.47|22433.16|22313.16|22430.47|22310.47|9
1635342130000|2021-10-27 13:42:10|22430.1|22310.1|22426.88|22306.88|22430.1|22310.1|22426.02|22306.02|10
1635342140000|2021-10-27 13:42:20|22426.58|22306.58|22424.03|22304.03|22426.58|22306.58|22423.84|22303.84|10
1635342150000|2021-10-27 13:42:30|22423.92|22303.92|22424.08|22304.08|22425.29|22305.29|22423.79|22303.79|10
1635342160000|2021-10-27 13:42:40|22425.06|22305.06|22426.7|22306.7|22426.79|22306.79|22425.06|22305.06|10
1635342170000|2021-10-27 13:42:50|22426.73|22306.73|22430.39|22310.39|22430.39|22310.39|22426.73|22306.73|10
1635342180000|2021-10-27 13:43:00|22430.11|22310.11|22436.75|22316.75|22436.75|22316.75|22430.11|22310.11|10
1635342190000|2021-10-27 13:43:10|22437.48|22317.48|22441.82|22321.82|22441.82|22321.82|22437.39|22317.39|10
1635342200000|2021-10-27 13:43:20|22443.23|22323.23|22448.69|22328.69|22448.69|22328.69|22443.23|22323.23|10
1635342210000|2021-10-27 13:43:30|22449.81|22329.81|22457.92|22337.92|22457.92|22337.92|22449.81|22329.81|10
1635342220000|2021-10-27 13:43:40|22458.62|22338.62|22462.93|22342.93|22462.93|22342.93|22458.62|22338.62|10
1635342230000|2021-10-27 13:43:50|22463.75|22343.75|22464.89|22344.89|22465.15|22345.15|22463.61|22343.61|10
1635342240000|2021-10-27 13:44:00|22465.4|22345.4|22469.14|22349.14|22469.32|22349.32|22465.4|22345.4|10
1635342250000|2021-10-27 13:44:10|22468.64|22348.64|22469.51|22349.51|22469.87|22349.87|22468.64|22348.64|10
1635342260000|2021-10-27 13:44:20|22469.67|22349.67|22471.68|22351.68|22472.28|22352.28|22469.31|22349.31|9
1635342270000|2021-10-27 13:44:30|22472.91|22352.91|22473.83|22353.83|22473.83|22353.83|22471.69|22351.69|10
1635342280000|2021-10-27 13:44:40|22473.88|22353.88|22475.31|22355.31|22475.31|22355.31|22473.73|22353.73|10
1635342290000|2021-10-27 13:44:50|22474.63|22354.63|22476.09|22356.09|22476.09|22356.09|22474.54|22354.54|10
1635342300000|2021-10-27 13:45:00|22476.03|22356.03|22477.1|22357.1|22477.39|22357.39|22476.03|22356.03|10
1635342310000|2021-10-27 13:45:10|22477.39|22357.39|22478.84|22358.84|22478.84|22358.84|22476.96|22356.96|10
1635342320000|2021-10-27 13:45:20|22478.72|22358.72|22479.76|22359.76|22480.12|22360.12|22478.72|22358.72|10
1635342330000|2021-10-27 13:45:30|22479.05|22359.05|22483.06|22363.06|22483.06|22363.06|22478.8|22358.8|10
1635342340000|2021-10-27 13:45:40|22486.9|22366.9|22497.21|22377.21|22497.21|22377.21|22486.9|22366.9|10
1635342350000|2021-10-27 13:45:50|22501.97|22381.97|22508.95|22388.95|22508.95|22388.95|22501.97|22381.97|10
1635342360000|2021-10-27 13:46:00|22508.15|22388.15|22505.52|22385.52|22508.76|22388.76|22505.52|22385.52|10
1635342370000|2021-10-27 13:46:10|22505.23|22385.23|22499.33|22379.33|22505.23|22385.23|22499.33|22379.33|10
1635342380000|2021-10-27 13:46:20|22497.72|22377.72|22488.11|22368.11|22497.72|22377.72|22488.11|22368.11|10
1635342390000|2021-10-27 13:46:30|22487.66|22367.66|22488.09|22368.09|22488.84|22368.84|22486.43|22366.43|10
1635342400000|2021-10-27 13:46:40|22487.62|22367.62|22484.55|22364.55|22487.62|22367.62|22483.77|22363.77|10
1635342410000|2021-10-27 13:46:50|22484.32|22364.32|22473.71|22353.71|22484.51|22364.51|22473.71|22353.71|10
1635342420000|2021-10-27 13:47:00|22470.46|22350.46|22451.78|22331.78|22470.46|22350.46|22451.78|22331.78|9
1635342430000|2021-10-27 13:47:10|22448.65|22328.65|22442.09|22322.09|22448.65|22328.65|22442.09|22322.09|10
1635342440000|2021-10-27 13:47:20|22442.23|22322.23|22439.02|22319.02|22442.23|22322.23|22438.86|22318.86|10
1635342450000|2021-10-27 13:47:30|22439.21|22319.21|22433.49|22313.49|22439.21|22319.21|22433.45|22313.45|10
1635342460000|2021-10-27 13:47:40|22434.07|22314.07|22419.31|22299.31|22434.07|22314.07|22418.89|22298.89|10
1635342470000|2021-10-27 13:47:50|22416.4|22296.4|22412.86|22292.86|22416.4|22296.4|22412.31|22292.31|10
1635342480000|2021-10-27 13:48:00|22411.4|22291.4|22405.93|22285.93|22411.4|22291.4|22405.93|22285.93|10
1635342490000|2021-10-27 13:48:10|22405.79|22285.79|22405.36|22285.36|22405.79|22285.79|22404.65|22284.65|10
1635342500000|2021-10-27 13:48:20|22405.78|22285.78|22400.96|22280.96|22405.78|22285.78|22400.7|22280.7|10
1635342510000|2021-10-27 13:48:30|22400.94|22280.94|22398.51|22278.51|22401.04|22281.04|22398.51|22278.51|10
1635342520000|2021-10-27 13:48:40|22398.98|22278.98|22400.42|22280.42|22400.42|22280.42|22398.42|22278.42|10
1635342530000|2021-10-27 13:48:50|22400.79|22280.79|22398.81|22278.81|22400.79|22280.79|22398.47|22278.47|10
1635342540000|2021-10-27 13:49:00|22398.44|22278.44|22398.15|22278.15|22398.85|22278.85|22397.66|22277.66|10
1635342550000|2021-10-27 13:49:10|22398.09|22278.09|22395.79|22275.79|22398.09|22278.09|22394.96|22274.96|10
1635342560000|2021-10-27 13:49:20|22396.04|22276.04|22388.9|22268.9|22396.04|22276.04|22388.24|22268.24|10
1635342570000|2021-10-27 13:49:30|22387.89|22267.89|22385.18|22265.18|22388.59|22268.59|22385.18|22265.18|10
1635342580000|2021-10-27 13:49:40|22385.46|22265.46|22383.78|22263.78|22385.85|22265.85|22383.78|22263.78|10
1635342590000|2021-10-27 13:49:50|22384.34|22264.34|22383.97|22263.97|22384.34|22264.34|22383.34|22263.34|10
1635342600000|2021-10-27 13:50:00|22384.03|22264.03|22382.52|22262.52|22384.03|22264.03|22382.29|22262.29|10
1635342610000|2021-10-27 13:50:10|22382.31|22262.31|22382.15|22262.15|22382.99|22262.99|22381.75|22261.75|10
1635342620000|2021-10-27 13:50:20|22382.01|22262.01|22377.24|22257.24|22382.13|22262.13|22377.24|22257.24|10
1635342630000|2021-10-27 13:50:30|22375.59|22255.59|22375.26|22255.26|22375.91|22255.91|22374.14|22254.14|10
1635342640000|2021-10-27 13:50:40|22376.27|22256.27|22374.35|22254.35|22376.51|22256.51|22374.35|22254.35|9
1635342650000|2021-10-27 13:50:50|22375.77|22255.77|22376.16|22256.16|22377.22|22257.22|22374.99|22254.99|10
1635342660000|2021-10-27 13:51:00|22376.1|22256.1|22380.66|22260.66|22380.81|22260.81|22376.1|22256.1|10
1635342670000|2021-10-27 13:51:10|22381.74|22261.74|22382.25|22262.25|22382.63|22262.63|22381.27|22261.27|10
1635342680000|2021-10-27 13:51:20|22382.09|22262.09|22383.87|22263.87|22383.87|22263.87|22382.06|22262.06|10
1635342690000|2021-10-27 13:51:30|22383.91|22263.91|22381.8|22261.8|22384.24|22264.24|22381.8|22261.8|9
1635342700000|2021-10-27 13:51:40|22381.54|22261.54|22379.2|22259.2|22381.54|22261.54|22379.12|22259.12|10
1635342710000|2021-10-27 13:51:50|22378.74|22258.74|22377.98|22257.98|22379.89|22259.89|22377.98|22257.98|10
1635342720000|2021-10-27 13:52:00|22377.39|22257.39|22374.49|22254.49|22377.39|22257.39|22374.49|22254.49|10
1635342730000|2021-10-27 13:52:10|22374.72|22254.72|22375.24|22255.24|22375.29|22255.29|22373.88|22253.88|10
1635342740000|2021-10-27 13:52:20|22375.35|22255.35|22374.6|22254.6|22375.91|22255.91|22374.31|22254.31|10
1635342750000|2021-10-27 13:52:30|22374.29|22254.29|22376.74|22256.74|22376.96|22256.96|22374.29|22254.29|10
1635342760000|2021-10-27 13:52:40|22376.11|22256.11|22376.46|22256.46|22377.82|22257.82|22376.11|22256.11|10
1635342770000|2021-10-27 13:52:50|22376.74|22256.74|22373.34|22253.34|22377.07|22257.07|22373.29|22253.29|10
1635342780000|2021-10-27 13:53:00|22374.28|22254.28|22370.64|22250.64|22374.28|22254.28|22370.39|22250.39|10
1635342790000|2021-10-27 13:53:10|22370.12|22250.12|22364.3|22244.3|22370.12|22250.12|22364.3|22244.3|10
1635342800000|2021-10-27 13:53:20|22363.48|22243.48|22360.67|22240.67|22363.48|22243.48|22360.67|22240.67|10
1635342810000|2021-10-27 13:53:30|22360.95|22240.95|22350.66|22230.66|22360.95|22240.95|22350.66|22230.66|10
1635342820000|2021-10-27 13:53:40|22350.13|22230.13|22347.24|22227.24|22350.32|22230.32|22347.24|22227.24|10
1635342830000|2021-10-27 13:53:50|22347.58|22227.58|22343.25|22223.25|22348.62|22228.62|22343.25|22223.25|10
1635342840000|2021-10-27 13:54:00|22342.79|22222.79|22339.6|22219.6|22342.89|22222.89|22339.6|22219.6|10
1635342850000|2021-10-27 13:54:10|22339.71|22219.71|22337.06|22217.06|22339.71|22219.71|22336.41|22216.41|10
1635342860000|2021-10-27 13:54:20|22336.84|22216.84|22344.27|22224.27|22344.27|22224.27|22336.84|22216.84|10
1635342870000|2021-10-27 13:54:30|22345.6|22225.6|22349.73|22229.73|22350.03|22230.03|22345.51|22225.51|10
1635342880000|2021-10-27 13:54:40|22349.94|22229.94|22345.36|22225.36|22349.94|22229.94|22345.36|22225.36|10
1635342890000|2021-10-27 13:54:50|22345.77|22225.77|22342.86|22222.86|22346.99|22226.99|22342.86|22222.86|10
1635342900000|2021-10-27 13:55:00|22342.93|22222.93|22342.39|22222.39|22344.75|22224.75|22342.35|22222.35|10
1635342910000|2021-10-27 13:55:10|22342.28|22222.28|22338.14|22218.14|22342.28|22222.28|22337.76|22217.76|10
1635342920000|2021-10-27 13:55:20|22337.68|22217.68|22331.61|22211.61|22337.68|22217.68|22331.61|22211.61|10
1635342930000|2021-10-27 13:55:30|22330.61|22210.61|22327.53|22207.53|22330.61|22210.61|22327.53|22207.53|10
1635342940000|2021-10-27 13:55:40|22327.22|22207.22|22331.11|22211.11|22331.11|22211.11|22326.26|22206.26|10
1635342950000|2021-10-27 13:55:50|22331.17|22211.17|22332.58|22212.58|22332.58|22212.58|22330|22210|10
1635342960000|2021-10-27 13:56:00|22331.99|22211.99|22338.92|22218.92|22338.92|22218.92|22331.99|22211.99|10
1635342970000|2021-10-27 13:56:10|22339.05|22219.05|22353.93|22233.93|22353.93|22233.93|22339.05|22219.05|10
1635342980000|2021-10-27 13:56:20|22355.1|22235.1|22361.03|22241.03|22361.03|22241.03|22355.1|22235.1|10
1635342990000|2021-10-27 13:56:30|22359.66|22239.66|22362.59|22242.59|22362.59|22242.59|22359.66|22239.66|10
1635343000000|2021-10-27 13:56:40|22362.47|22242.47|22367.22|22247.22|22367.22|22247.22|22362.47|22242.47|10
1635343010000|2021-10-27 13:56:50|22366.66|22246.66|22364.27|22244.27|22367.2|22247.2|22363.8|22243.8|9
1635343020000|2021-10-27 13:57:00|22365.11|22245.11|22365.53|22245.53|22366.6|22246.6|22365.11|22245.11|10
1635343030000|2021-10-27 13:57:10|22365.73|22245.73|22366.29|22246.29|22366.29|22246.29|22364.88|22244.88|10
1635343040000|2021-10-27 13:57:20|22365.16|22245.16|22363.17|22243.17|22365.16|22245.16|22362.6|22242.6|10
1635343050000|2021-10-27 13:57:30|22362.25|22242.25|22362.84|22242.84|22363.05|22243.05|22360.81|22240.81|10
1635343060000|2021-10-27 13:57:40|22362.23|22242.23|22359.71|22239.71|22362.73|22242.73|22359.71|22239.71|10
1635343070000|2021-10-27 13:57:50|22359.26|22239.26|22356.71|22236.71|22360.14|22240.14|22356.71|22236.71|10
1635343080000|2021-10-27 13:58:00|22356.12|22236.12|22349.6|22229.6|22356.12|22236.12|22349.6|22229.6|10
1635343090000|2021-10-27 13:58:10|22348.45|22228.45|22348.21|22228.21|22349.47|22229.47|22348.13|22228.13|9
1635343100000|2021-10-27 13:58:20|22348.46|22228.46|22345.04|22225.04|22348.55|22228.55|22345.04|22225.04|10
1635343110000|2021-10-27 13:58:30|22345.75|22225.75|22343.3|22223.3|22345.77|22225.77|22342.55|22222.55|10
1635343120000|2021-10-27 13:58:40|22342.28|22222.28|22338.74|22218.74|22342.28|22222.28|22337.84|22217.84|10
1635343130000|2021-10-27 13:58:50|22336.83|22216.83|22326.72|22206.72|22337.51|22217.51|22326.63|22206.63|10
1635343140000|2021-10-27 13:59:00|22327.2|22207.2|22325.31|22205.31|22327.55|22207.55|22324.52|22204.52|10
1635343150000|2021-10-27 13:59:10|22325.6|22205.6|22325.5|22205.5|22325.6|22205.6|22323.85|22203.85|10
1635343160000|2021-10-27 13:59:20|22324.49|22204.49|22321.27|22201.27|22324.49|22204.49|22321.27|22201.27|10
1635343170000|2021-10-27 13:59:30|22322.3|22202.3|22322.98|22202.98|22322.98|22202.98|22322.08|22202.08|10
1635343180000|2021-10-27 13:59:40|22324.45|22204.45|22328.09|22208.09|22328.09|22208.09|22324.45|22204.45|10
1635343190000|2021-10-27 13:59:50|22328.04|22208.04|22329.63|22209.63|22330.49|22210.49|22327.83|22207.83|9
1635343200000|2021-10-27 14:00:00|22328.4|22208.4|22328.01|22208.01|22329.85|22209.85|22328.01|22208.01|10
1635343210000|2021-10-27 14:00:10|22327.96|22207.96|22326.75|22206.75|22328.72|22208.72|22325.96|22205.96|10
1635343220000|2021-10-27 14:00:20|22325.85|22205.85|22321.89|22201.89|22326.04|22206.04|22321.89|22201.89|10
1635343230000|2021-10-27 14:00:30|22321.45|22201.45|22319.25|22199.25|22321.68|22201.68|22319.25|22199.25|10
1635343240000|2021-10-27 14:00:40|22318.94|22198.94|22315.06|22195.06|22319.82|22199.82|22315.06|22195.06|10
1635343250000|2021-10-27 14:00:50|22314.56|22194.56|22314.14|22194.14|22314.56|22194.56|22313.41|22193.41|10
1635343260000|2021-10-27 14:01:00|22313.58|22193.58|22314.14|22194.14|22314.78|22194.78|22313.37|22193.37|10
1635343270000|2021-10-27 14:01:10|22314.31|22194.31|22318.13|22198.13|22318.13|22198.13|22313.45|22193.45|10
1635343280000|2021-10-27 14:01:20|22318.02|22198.02|22323.42|22203.42|22323.42|22203.42|22318.02|22198.02|9
1635343290000|2021-10-27 14:01:30|22323.98|22203.98|22344.92|22224.92|22345.08|22225.08|22323.98|22203.98|10
1635343300000|2021-10-27 14:01:40|22346.05|22226.05|22348.96|22228.96|22349.11|22229.11|22345.95|22225.95|10
1635343310000|2021-10-27 14:01:50|22350.79|22230.79|22354.51|22234.51|22354.51|22234.51|22350.79|22230.79|10
1635343320000|2021-10-27 14:02:00|22354.69|22234.69|22356.49|22236.49|22356.49|22236.49|22353.99|22233.99|10
1635343330000|2021-10-27 14:02:10|22356.62|22236.62|22362.3|22242.3|22362.3|22242.3|22356.62|22236.62|10
1635343340000|2021-10-27 14:02:20|22362.75|22242.75|22364.86|22244.86|22364.86|22244.86|22362.75|22242.75|10
1635343350000|2021-10-27 14:02:30|22364.99|22244.99|22373.24|22253.24|22373.24|22253.24|22364.99|22244.99|10
1635343360000|2021-10-27 14:02:40|22373.51|22253.51|22375.62|22255.62|22376.71|22256.71|22373.06|22253.06|10
1635343370000|2021-10-27 14:02:50|22375.77|22255.77|22381.48|22261.48|22382|22262|22375.77|22255.77|10
1635343380000|2021-10-27 14:03:00|22381.53|22261.53|22380.9|22260.9|22382.12|22262.12|22379.25|22259.25|10
1635343390000|2021-10-27 14:03:10|22381.75|22261.75|22381.19|22261.19|22382.57|22262.57|22380.67|22260.67|10
1635343400000|2021-10-27 14:03:20|22381.71|22261.71|22376.62|22256.62|22381.83|22261.83|22376.62|22256.62|10
1635343410000|2021-10-27 14:03:30|22377.58|22257.58|22376.61|22256.61|22377.58|22257.58|22375.81|22255.81|10
1635343420000|2021-10-27 14:03:40|22376.53|22256.53|22378.34|22258.34|22379.08|22259.08|22376.53|22256.53|9
1635343430000|2021-10-27 14:03:50|22378.02|22258.02|22372.5|22252.5|22378.02|22258.02|22372.5|22252.5|10
1635343440000|2021-10-27 14:04:00|22371.66|22251.66|22368.61|22248.61|22371.66|22251.66|22368.61|22248.61|10
1635343450000|2021-10-27 14:04:10|22368.18|22248.18|22360.78|22240.78|22368.21|22248.21|22360.78|22240.78|10
1635343460000|2021-10-27 14:04:20|22360.14|22240.14|22356.58|22236.58|22360.21|22240.21|22356.58|22236.58|10
1635343470000|2021-10-27 14:04:30|22356.59|22236.59|22352.98|22232.98|22356.71|22236.71|22352.98|22232.98|10
1635343480000|2021-10-27 14:04:40|22352.8|22232.8|22337.31|22217.31|22352.8|22232.8|22337.31|22217.31|10
1635343490000|2021-10-27 14:04:50|22335.62|22215.62|22327.95|22207.95|22335.62|22215.62|22327.95|22207.95|10
1635343500000|2021-10-27 14:05:00|22322.35|22202.35|22305.82|22185.82|22322.35|22202.35|22305.43|22185.43|10
1635343510000|2021-10-27 14:05:10|22305.57|22185.57|22303.48|22183.48|22305.57|22185.57|22301.52|22181.52|10
1635343520000|2021-10-27 14:05:20|22303.46|22183.46|22306.82|22186.82|22306.82|22186.82|22303.46|22183.46|10
1635343530000|2021-10-27 14:05:30|22307.59|22187.59|22314.33|22194.33|22314.33|22194.33|22307.59|22187.59|10
1635343540000|2021-10-27 14:05:40|22314.92|22194.92|22317.53|22197.53|22318.68|22198.68|22314.92|22194.92|10
1635343550000|2021-10-27 14:05:50|22317.25|22197.25|22317.59|22197.59|22319.4|22199.4|22317.25|22197.25|10
1635343560000|2021-10-27 14:06:00|22317.15|22197.15|22320.96|22200.96|22321.29|22201.29|22317.15|22197.15|10
1635343570000|2021-10-27 14:06:10|22322.36|22202.36|22323.78|22203.78|22324.13|22204.13|22322.29|22202.29|10
1635343580000|2021-10-27 14:06:20|22323.84|22203.84|22330.02|22210.02|22330.02|22210.02|22323.84|22203.84|10
1635343590000|2021-10-27 14:06:30|22330.26|22210.26|22330.53|22210.53|22330.86|22210.86|22329.31|22209.31|10
1635343600000|2021-10-27 14:06:40|22330.47|22210.47|22329.44|22209.44|22331.36|22211.36|22329.44|22209.44|10
1635343610000|2021-10-27 14:06:50|22329.49|22209.49|22328.34|22208.34|22330.41|22210.41|22328.34|22208.34|10
1635343620000|2021-10-27 14:07:00|22329.12|22209.12|22327.39|22207.39|22329.12|22209.12|22327.39|22207.39|10
1635343630000|2021-10-27 14:07:10|22328.99|22208.99|22326.8|22206.8|22329.05|22209.05|22326.52|22206.52|10
1635343640000|2021-10-27 14:07:20|22326.55|22206.55|22322.49|22202.49|22326.55|22206.55|22322.49|22202.49|9
1635343650000|2021-10-27 14:07:30|22322.65|22202.65|22312.82|22192.82|22322.65|22202.65|22312.82|22192.82|10
1635343660000|2021-10-27 14:07:40|22313.12|22193.12|22315.06|22195.06|22315.06|22195.06|22313.12|22193.12|10
1635343670000|2021-10-27 14:07:50|22315.1|22195.1|22308.91|22188.91|22315.1|22195.1|22308.91|22188.91|10
1635343680000|2021-10-27 14:08:00|22307.45|22187.45|22302.5|22182.5|22307.45|22187.45|22302.5|22182.5|10
1635343690000|2021-10-27 14:08:10|22302.66|22182.66|22301.65|22181.65|22303.51|22183.51|22301.65|22181.65|10
1635343700000|2021-10-27 14:08:20|22301.66|22181.66|22300.59|22180.59|22302.23|22182.23|22300.59|22180.59|10
1635343710000|2021-10-27 14:08:30|22300.88|22180.88|22301.66|22181.66|22303.07|22183.07|22300.88|22180.88|10
1635343720000|2021-10-27 14:08:40|22301.5|22181.5|22298.85|22178.85|22301.5|22181.5|22297.99|22177.99|10
1635343730000|2021-10-27 14:08:50|22299.42|22179.42|22300.21|22180.21|22301.31|22181.31|22299.29|22179.29|10
1635343740000|2021-10-27 14:09:00|22299.66|22179.66|22301.07|22181.07|22301.09|22181.09|22299.17|22179.17|10
1635343750000|2021-10-27 14:09:10|22299.71|22179.71|22301.16|22181.16|22301.16|22181.16|22299.07|22179.07|9
1635343760000|2021-10-27 14:09:20|22301.31|22181.31|22302.02|22182.02|22302.1|22182.1|22300.94|22180.94|10
1635343770000|2021-10-27 14:09:30|22301.34|22181.34|22305.15|22185.15|22305.15|22185.15|22301.34|22181.34|10
1635343780000|2021-10-27 14:09:40|22305.35|22185.35|22305.02|22185.02|22308.16|22188.16|22304.66|22184.66|10
1635343790000|2021-10-27 14:09:50|22304.29|22184.29|22304.92|22184.92|22305.95|22185.95|22302.63|22182.63|10
1635343800000|2021-10-27 14:10:00|22305.47|22185.47|22304.56|22184.56|22305.47|22185.47|22304.11|22184.11|10
1635343810000|2021-10-27 14:10:10|22305|22185|22305.66|22185.66|22305.66|22185.66|22304.22|22184.22|10
1635343820000|2021-10-27 14:10:20|22304.6|22184.6|22303.44|22183.44|22305.28|22185.28|22303.31|22183.31|10
1635343830000|2021-10-27 14:10:30|22303.57|22183.57|22302.65|22182.65|22303.57|22183.57|22302.19|22182.19|10
1635343840000|2021-10-27 14:10:40|22302.7|22182.7|22302.67|22182.67|22304.01|22184.01|22302.54|22182.54|10
1635343850000|2021-10-27 14:10:50|22301.97|22181.97|22308.45|22188.45|22308.45|22188.45|22301.97|22181.97|10
1635343860000|2021-10-27 14:11:00|22309.92|22189.92|22320.09|22200.09|22320.42|22200.42|22309.92|22189.92|10
1635343870000|2021-10-27 14:11:10|22320.22|22200.22|22316.11|22196.11|22320.22|22200.22|22316.11|22196.11|10
1635343880000|2021-10-27 14:11:20|22316.39|22196.39|22311.37|22191.37|22316.39|22196.39|22311.37|22191.37|10
1635343890000|2021-10-27 14:11:30|22310.03|22190.03|22307.44|22187.44|22310.03|22190.03|22307.34|22187.34|10
1635343900000|2021-10-27 14:11:40|22305.85|22185.85|22304.53|22184.53|22306.23|22186.23|22303.07|22183.07|10
1635343910000|2021-10-27 14:11:50|22303.29|22183.29|22298.94|22178.94|22303.99|22183.99|22298.83|22178.83|10
1635343920000|2021-10-27 14:12:00|22295.65|22175.65|22292.99|22172.99|22295.65|22175.65|22292.84|22172.84|9
1635343930000|2021-10-27 14:12:10|22292.09|22172.09|22291.11|22171.11|22292.09|22172.09|22289.48|22169.48|10
1635343940000|2021-10-27 14:12:20|22290.3|22170.3|22275.47|22155.47|22290.84|22170.84|22275.47|22155.47|10
1635343950000|2021-10-27 14:12:30|22274.62|22154.62|22273.47|22153.47|22274.73|22154.73|22270.96|22150.96|10
1635343960000|2021-10-27 14:12:40|22272.96|22152.96|22265.32|22145.32|22272.96|22152.96|22265.22|22145.22|10
1635343970000|2021-10-27 14:12:50|22265.87|22145.87|22261.56|22141.56|22266.25|22146.25|22261.56|22141.56|10
1635343980000|2021-10-27 14:13:00|22261.98|22141.98|22268.01|22148.01|22268.01|22148.01|22261.98|22141.98|10
1635343990000|2021-10-27 14:13:10|22269.88|22149.88|22273.66|22153.66|22274.12|22154.12|22269.88|22149.88|10
1635344000000|2021-10-27 14:13:20|22273.33|22153.33|22273.99|22153.99|22274.31|22154.31|22272.92|22152.92|10
1635344010000|2021-10-27 14:13:30|22272.69|22152.69|22271.56|22151.56|22273.51|22153.51|22271.54|22151.54|9
1635344020000|2021-10-27 14:13:40|22271.27|22151.27|22272.23|22152.23|22272.77|22152.77|22271.27|22151.27|10
1635344030000|2021-10-27 14:13:50|22272.75|22152.75|22271.46|22151.46|22273.06|22153.06|22271.46|22151.46|10
1635344040000|2021-10-27 14:14:00|22271.11|22151.11|22273.56|22153.56|22275.28|22155.28|22270.9|22150.9|10
1635344050000|2021-10-27 14:14:10|22273.89|22153.89|22273.57|22153.57|22273.89|22153.89|22272.43|22152.43|10
1635344060000|2021-10-27 14:14:20|22273.08|22153.08|22271.69|22151.69|22273.46|22153.46|22271.44|22151.44|9
1635344070000|2021-10-27 14:14:30|22270.96|22150.96|22267.27|22147.27|22270.96|22150.96|22267.2|22147.2|10
1635344080000|2021-10-27 14:14:40|22267.86|22147.86|22261.35|22141.35|22267.86|22147.86|22261.35|22141.35|10
1635344090000|2021-10-27 14:14:50|22259.98|22139.98|22253.93|22133.93|22259.98|22139.98|22253.81|22133.81|10
1635344100000|2021-10-27 14:15:00|22256.05|22136.05|22249.68|22129.68|22256.33|22136.33|22249.68|22129.68|10
1635344110000|2021-10-27 14:15:10|22248.99|22128.99|22242.64|22122.64|22248.99|22128.99|22241.59|22121.59|10
1635344120000|2021-10-27 14:15:20|22241.51|22121.51|22231.78|22111.78|22242.2|22122.2|22231.78|22111.78|10
1635344130000|2021-10-27 14:15:30|22229.88|22109.88|22222.84|22102.84|22229.88|22109.88|22222.29|22102.29|10
1635344140000|2021-10-27 14:15:40|22222.2|22102.2|22221.4|22101.4|22222.2|22102.2|22219.41|22099.41|10
1635344150000|2021-10-27 14:15:50|22221.75|22101.75|22225.19|22105.19|22225.19|22105.19|22220.86|22100.86|10
1635344160000|2021-10-27 14:16:00|22224.21|22104.21|22217.97|22097.97|22224.81|22104.81|22217.97|22097.97|10
1635344170000|2021-10-27 14:16:10|22217.48|22097.48|22215.07|22095.07|22218.27|22098.27|22214.93|22094.93|10
1635344180000|2021-10-27 14:16:20|22213.96|22093.96|22214.39|22094.39|22216.16|22096.16|22212.79|22092.79|10
1635344190000|2021-10-27 14:16:30|22215|22095|22215.66|22095.66|22216.38|22096.38|22213.01|22093.01|10
1635344200000|2021-10-27 14:16:40|22215.81|22095.81|22216.58|22096.58|22217.24|22097.24|22215.12|22095.12|10
1635344210000|2021-10-27 14:16:50|22213.35|22093.35|22208.92|22088.92|22213.35|22093.35|22208.92|22088.92|8
1635344220000|2021-10-27 14:17:00|22209.29|22089.29|22203.93|22083.93|22209.51|22089.51|22203.93|22083.93|10
1635344230000|2021-10-27 14:17:10|22202.94|22082.94|22207.4|22087.4|22207.4|22087.4|22200.98|22080.98|10
1635344240000|2021-10-27 14:17:20|22206.32|22086.32|22209.21|22089.21|22209.63|22089.63|22206.32|22086.32|10
1635344250000|2021-10-27 14:17:30|22209.7|22089.7|22206.55|22086.55|22209.8|22089.8|22206.55|22086.55|10
1635344260000|2021-10-27 14:17:40|22206.62|22086.62|22205.24|22085.24|22206.62|22086.62|22204.96|22084.96|10
1635344270000|2021-10-27 14:17:50|22204.6|22084.6|22203.64|22083.64|22204.6|22084.6|22202.94|22082.94|10
1635344280000|2021-10-27 14:18:00|22204.51|22084.51|22207.04|22087.04|22208.72|22088.72|22204.48|22084.48|10
1635344290000|2021-10-27 14:18:10|22207.36|22087.36|22205.56|22085.56|22207.36|22087.36|22204.97|22084.97|10
1635344300000|2021-10-27 14:18:20|22205.1|22085.1|22206.81|22086.81|22207.6|22087.6|22204.63|22084.63|9
1635344310000|2021-10-27 14:18:30|22206.19|22086.19|22206.98|22086.98|22206.98|22086.98|22204.91|22084.91|10
1635344320000|2021-10-27 14:18:40|22206.29|22086.29|22208.71|22088.71|22209.06|22089.06|22206.29|22086.29|10
1635344330000|2021-10-27 14:18:50|22208.3|22088.3|22206.17|22086.17|22208.41|22088.41|22206.17|22086.17|10
1635344340000|2021-10-27 14:19:00|22205.9|22085.9|22206.48|22086.48|22206.66|22086.66|22205.79|22085.79|10
1635344350000|2021-10-27 14:19:10|22206.39|22086.39|22208.94|22088.94|22208.94|22088.94|22206.39|22086.39|10
1635344360000|2021-10-27 14:19:20|22209.04|22089.04|22210.06|22090.06|22210.32|22090.32|22208.72|22088.72|10
1635344370000|2021-10-27 14:19:30|22210.4|22090.4|22212.12|22092.12|22212.57|22092.57|22210.4|22090.4|10
1635344380000|2021-10-27 14:19:40|22211.26|22091.26|22209.49|22089.49|22211.26|22091.26|22208.01|22088.01|10
1635344390000|2021-10-27 14:19:50|22209.93|22089.93|22208.63|22088.63|22210.39|22090.39|22208.34|22088.34|9
1635344400000|2021-10-27 14:20:00|22208.27|22088.27|22207.67|22087.67|22208.27|22088.27|22206.95|22086.95|10
1635344410000|2021-10-27 14:20:10|22207.79|22087.79|22205.4|22085.4|22207.79|22087.79|22205.03|22085.03|10
1635344420000|2021-10-27 14:20:20|22203.64|22083.64|22204.67|22084.67|22205.27|22085.27|22203.55|22083.55|10
1635344430000|2021-10-27 14:20:30|22204.47|22084.47|22201.53|22081.53|22204.92|22084.92|22201.53|22081.53|10
1635344440000|2021-10-27 14:20:40|22199.98|22079.98|22191.56|22071.56|22200.53|22080.53|22191.56|22071.56|10
1635344450000|2021-10-27 14:20:50|22191|22071|22183.38|22063.38|22192.27|22072.27|22183.38|22063.38|10
1635344460000|2021-10-27 14:21:00|22182.55|22062.55|22173.43|22053.43|22182.55|22062.55|22173.43|22053.43|10
1635344470000|2021-10-27 14:21:10|22170.06|22050.06|22163.6|22043.6|22170.06|22050.06|22161.41|22041.41|10
1635344480000|2021-10-27 14:21:20|22164.14|22044.14|22173.53|22053.53|22173.53|22053.53|22164.14|22044.14|10
1635344490000|2021-10-27 14:21:30|22175.15|22055.15|22183.08|22063.08|22183.39|22063.39|22175.15|22055.15|10
1635344500000|2021-10-27 14:21:40|22183.07|22063.07|22189.44|22069.44|22189.67|22069.67|22183.07|22063.07|10
1635344510000|2021-10-27 14:21:50|22188.27|22068.27|22188.03|22068.03|22189.11|22069.11|22185.51|22065.51|10
1635344520000|2021-10-27 14:22:00|22189.47|22069.47|22198.77|22078.77|22198.77|22078.77|22189.47|22069.47|10
1635344530000|2021-10-27 14:22:10|22200.35|22080.35|22213.92|22093.92|22213.92|22093.92|22200.35|22080.35|10
1635344540000|2021-10-27 14:22:20|22214.27|22094.27|22225.1|22105.1|22225.12|22105.12|22214.27|22094.27|10
1635344550000|2021-10-27 14:22:30|22224.2|22104.2|22228.78|22108.78|22228.78|22108.78|22224.2|22104.2|10
1635344560000|2021-10-27 14:22:40|22228.39|22108.39|22231.87|22111.87|22231.87|22111.87|22228.31|22108.31|10
1635344570000|2021-10-27 14:22:50|22232.77|22112.77|22242.25|22122.25|22242.25|22122.25|22232.77|22112.77|10
1635344580000|2021-10-27 14:23:00|22241.77|22121.77|22243.75|22123.75|22243.91|22123.91|22241.77|22121.77|10
1635344590000|2021-10-27 14:23:10|22243.89|22123.89|22243.38|22123.38|22245.32|22125.32|22243.29|22123.29|9
1635344600000|2021-10-27 14:23:20|22244.16|22124.16|22246.36|22126.36|22246.36|22126.36|22243.77|22123.77|10
1635344610000|2021-10-27 14:23:30|22246.13|22126.13|22248.62|22128.62|22249.27|22129.27|22246.13|22126.13|10
1635344620000|2021-10-27 14:23:40|22250.4|22130.4|22258.19|22138.19|22258.19|22138.19|22250.4|22130.4|10
1635344630000|2021-10-27 14:23:50|22259.11|22139.11|22262.34|22142.34|22265.59|22145.59|22259.11|22139.11|10
1635344640000|2021-10-27 14:24:00|22261.36|22141.36|22262.87|22142.87|22262.87|22142.87|22259.42|22139.42|10
1635344650000|2021-10-27 14:24:10|22263.7|22143.7|22277.09|22157.09|22277.09|22157.09|22263.7|22143.7|10
1635344660000|2021-10-27 14:24:20|22277.01|22157.01|22285.38|22165.38|22285.38|22165.38|22277.01|22157.01|10
1635344670000|2021-10-27 14:24:30|22286.36|22166.36|22291.96|22171.96|22291.96|22171.96|22286.36|22166.36|10
1635344680000|2021-10-27 14:24:40|22292.08|22172.08|22297.93|22177.93|22297.93|22177.93|22292.08|22172.08|10
1635344690000|2021-10-27 14:24:50|22298.3|22178.3|22308.18|22188.18|22308.18|22188.18|22298.3|22178.3|10
1635344700000|2021-10-27 14:25:00|22307.97|22187.97|22311.44|22191.44|22311.44|22191.44|22307.3|22187.3|10
1635344710000|2021-10-27 14:25:10|22311.94|22191.94|22318.85|22198.85|22318.85|22198.85|22310.53|22190.53|10
1635344720000|2021-10-27 14:25:20|22319.34|22199.34|22316.76|22196.76|22320.15|22200.15|22315.26|22195.26|10
1635344730000|2021-10-27 14:25:30|22315.89|22195.89|22313.33|22193.33|22316.3|22196.3|22312.86|22192.86|10
1635344740000|2021-10-27 14:25:40|22314.66|22194.66|22316.85|22196.85|22316.85|22196.85|22314.44|22194.44|10
1635344750000|2021-10-27 14:25:50|22316.44|22196.44|22312.34|22192.34|22316.78|22196.78|22312.34|22192.34|10
1635344760000|2021-10-27 14:26:00|22309.65|22189.65|22302.64|22182.64|22309.65|22189.65|22302.64|22182.64|10
1635344770000|2021-10-27 14:26:10|22304.22|22184.22|22298.26|22178.26|22304.22|22184.22|22296.78|22176.78|10
1635344780000|2021-10-27 14:26:20|22296.69|22176.69|22294.84|22174.84|22296.69|22176.69|22294.46|22174.46|10
1635344790000|2021-10-27 14:26:30|22294.8|22174.8|22289.34|22169.34|22295.48|22175.48|22289.34|22169.34|10
1635344800000|2021-10-27 14:26:40|22288.78|22168.78|22284.55|22164.55|22288.78|22168.78|22283.74|22163.74|10
1635344810000|2021-10-27 14:26:50|22283.23|22163.23|22279.04|22159.04|22284.28|22164.28|22279.04|22159.04|10
1635344820000|2021-10-27 14:27:00|22278.46|22158.46|22272.64|22152.64|22278.95|22158.95|22271.47|22151.47|10
1635344830000|2021-10-27 14:27:10|22272.23|22152.23|22262.97|22142.97|22272.23|22152.23|22262.97|22142.97|10
1635344840000|2021-10-27 14:27:20|22263.25|22143.25|22261.16|22141.16|22263.25|22143.25|22257.77|22137.77|10
1635344850000|2021-10-27 14:27:30|22261.35|22141.35|22261.59|22141.59|22262.58|22142.58|22259.83|22139.83|10
1635344860000|2021-10-27 14:27:40|22261.4|22141.4|22267.32|22147.32|22267.32|22147.32|22260.58|22140.58|10
1635344870000|2021-10-27 14:27:50|22265.4|22145.4|22261.91|22141.91|22267.32|22147.32|22261.65|22141.65|10
1635344880000|2021-10-27 14:28:00|22261.85|22141.85|22260.15|22140.15|22262.36|22142.36|22258.51|22138.51|10
1635344890000|2021-10-27 14:28:10|22262.55|22142.55|22270.29|22150.29|22270.67|22150.67|22262.55|22142.55|10
1635344900000|2021-10-27 14:28:20|22271.24|22151.24|22276.65|22156.65|22276.65|22156.65|22271.24|22151.24|10
1635344910000|2021-10-27 14:28:30|22276.43|22156.43|22276.34|22156.34|22277.83|22157.83|22275.74|22155.74|10
1635344920000|2021-10-27 14:28:40|22276.8|22156.8|22279.57|22159.57|22279.87|22159.87|22276.48|22156.48|10
1635344930000|2021-10-27 14:28:50|22279.28|22159.28|22274.16|22154.16|22279.35|22159.35|22273.99|22153.99|10
1635344940000|2021-10-27 14:29:00|22273.47|22153.47|22271.99|22151.99|22274.28|22154.28|22271.99|22151.99|10
1635344950000|2021-10-27 14:29:10|22271|22151|22266.66|22146.66|22271.11|22151.11|22266.66|22146.66|10
1635344960000|2021-10-27 14:29:20|22266.21|22146.21|22260.75|22140.75|22266.21|22146.21|22260.75|22140.75|10
1635344970000|2021-10-27 14:29:30|22260.28|22140.28|22248.07|22128.07|22260.28|22140.28|22248.07|22128.07|10
1635344980000|2021-10-27 14:29:40|22246.84|22126.84|22245.03|22125.03|22247.03|22127.03|22244.58|22124.58|10
1635344990000|2021-10-27 14:29:50|22245.6|22125.6|22246.92|22126.92|22246.97|22126.97|22244.26|22124.26|10
1635345000000|2021-10-27 14:30:00|22248.21|22128.21|22246.33|22126.33|22248.32|22128.32|22244.21|22124.21|10
1635345010000|2021-10-27 14:30:10|22246.55|22126.55|22248.68|22128.68|22248.68|22128.68|22245.72|22125.72|10
1635345020000|2021-10-27 14:30:20|22249.46|22129.46|22253.2|22133.2|22253.2|22133.2|22249.32|22129.32|10
1635345030000|2021-10-27 14:30:30|22253.17|22133.17|22258.21|22138.21|22258.21|22138.21|22253.17|22133.17|10
1635345040000|2021-10-27 14:30:40|22259.32|22139.32|22273.37|22153.37|22273.37|22153.37|22259.25|22139.25|10
1635345050000|2021-10-27 14:30:50|22272.24|22152.24|22277.43|22157.43|22277.73|22157.73|22272.24|22152.24|10
1635345060000|2021-10-27 14:31:00|22277.62|22157.62|22282.9|22162.9|22283.08|22163.08|22277.54|22157.54|10
1635345070000|2021-10-27 14:31:10|22283.14|22163.14|22289.36|22169.36|22289.36|22169.36|22282.95|22162.95|10
1635345080000|2021-10-27 14:31:20|22289.26|22169.26|22293|22173|22293.07|22173.07|22289.09|22169.09|10
1635345090000|2021-10-27 14:31:30|22293.55|22173.55|22293.58|22173.58|22294.52|22174.52|22291.95|22171.95|10
1635345100000|2021-10-27 14:31:40|22293.69|22173.69|22292.62|22172.62|22293.75|22173.75|22292.51|22172.51|10
1635345110000|2021-10-27 14:31:50|22292.31|22172.31|22292.01|22172.01|22292.84|22172.84|22290.88|22170.88|9
1635345120000|2021-10-27 14:32:00|22291.9|22171.9|22291.93|22171.93|22291.93|22171.93|22291.02|22171.02|10
1635345130000|2021-10-27 14:32:10|22291.65|22171.65|22291.41|22171.41|22291.71|22171.71|22290.11|22170.11|10
1635345140000|2021-10-27 14:32:20|22291.35|22171.35|22295.02|22175.02|22295.68|22175.68|22291.35|22171.35|10
1635345150000|2021-10-27 14:32:30|22295.98|22175.98|22299.37|22179.37|22299.43|22179.43|22295.98|22175.98|9
1635345160000|2021-10-27 14:32:40|22299.35|22179.35|22301.39|22181.39|22301.39|22181.39|22299.17|22179.17|10
1635345170000|2021-10-27 14:32:50|22302.74|22182.74|22313.2|22193.2|22313.2|22193.2|22302.37|22182.37|10
1635345180000|2021-10-27 14:33:00|22313.43|22193.43|22316.98|22196.98|22317.1|22197.1|22313.42|22193.42|10
1635345190000|2021-10-27 14:33:10|22317.18|22197.18|22316.66|22196.66|22317.38|22197.38|22315.65|22195.65|10
1635345200000|2021-10-27 14:33:20|22316.56|22196.56|22315.65|22195.65|22316.65|22196.65|22313.79|22193.79|10
1635345210000|2021-10-27 14:33:30|22316.76|22196.76|22320.78|22200.78|22321.05|22201.05|22316.76|22196.76|10
1635345220000|2021-10-27 14:33:40|22322.18|22202.18|22320.91|22200.91|22323.29|22203.29|22320.91|22200.91|10
1635345230000|2021-10-27 14:33:50|22319.68|22199.68|22321.33|22201.33|22321.33|22201.33|22318.66|22198.66|10
1635345240000|2021-10-27 14:34:00|22320.65|22200.65|22326.63|22206.63|22326.63|22206.63|22320.65|22200.65|10
1635345250000|2021-10-27 14:34:10|22329.08|22209.08|22336.9|22216.9|22336.9|22216.9|22329.08|22209.08|10
1635345260000|2021-10-27 14:34:20|22336.99|22216.99|22341.32|22221.32|22342.36|22222.36|22336.98|22216.98|10
1635345270000|2021-10-27 14:34:30|22341.51|22221.51|22340.94|22220.94|22343.95|22223.95|22340.94|22220.94|10
1635345280000|2021-10-27 14:34:40|22340.44|22220.44|22343.57|22223.57|22343.57|22223.57|22339.58|22219.58|10
1635345290000|2021-10-27 14:34:50|22342.99|22222.99|22342.45|22222.45|22345.11|22225.11|22341.84|22221.84|10
1635345300000|2021-10-27 14:35:00|22342.62|22222.62|22339.22|22219.22|22342.62|22222.62|22338.93|22218.93|10
1635345310000|2021-10-27 14:35:10|22338.91|22218.91|22337.31|22217.31|22340.64|22220.64|22337.31|22217.31|10
1635345320000|2021-10-27 14:35:20|22336.33|22216.33|22330.52|22210.52|22336.33|22216.33|22330.52|22210.52|10
1635345330000|2021-10-27 14:35:30|22331.39|22211.39|22329.9|22209.9|22331.39|22211.39|22328.56|22208.56|10
1635345340000|2021-10-27 14:35:40|22331.13|22211.13|22339.74|22219.74|22339.74|22219.74|22331.13|22211.13|10
1635345350000|2021-10-27 14:35:50|22340.77|22220.77|22352.8|22232.8|22352.8|22232.8|22340.77|22220.77|10
1635345360000|2021-10-27 14:36:00|22353.59|22233.59|22352.86|22232.86|22354.32|22234.32|22352.78|22232.78|10
1635345370000|2021-10-27 14:36:10|22353.13|22233.13|22354.56|22234.56|22354.56|22234.56|22353|22233|10
1635345380000|2021-10-27 14:36:20|22356.07|22236.07|22357|22237|22357.05|22237.05|22356.07|22236.07|10
1635345390000|2021-10-27 14:36:30|22358.77|22238.77|22360.67|22240.67|22361.97|22241.97|22358.77|22238.77|10
1635345400000|2021-10-27 14:36:40|22361|22241|22364.53|22244.53|22364.53|22244.53|22359.99|22239.99|10
1635345410000|2021-10-27 14:36:50|22365.88|22245.88|22371.73|22251.73|22371.73|22251.73|22365.88|22245.88|10
1635345420000|2021-10-27 14:37:00|22372.28|22252.28|22374.58|22254.58|22375.2|22255.2|22372.28|22252.28|10
1635345430000|2021-10-27 14:37:10|22374.01|22254.01|22381.57|22261.57|22381.57|22261.57|22373.61|22253.61|10
1635345440000|2021-10-27 14:37:20|22383.16|22263.16|22398.22|22278.22|22398.22|22278.22|22383.16|22263.16|10
1635345450000|2021-10-27 14:37:30|22399.77|22279.77|22408.82|22288.82|22408.82|22288.82|22399.64|22279.64|10
1635345460000|2021-10-27 14:37:40|22409.24|22289.24|22409.45|22289.45|22411.3|22291.3|22408.06|22288.06|9
1635345470000|2021-10-27 14:37:50|22411.76|22291.76|22420.56|22300.56|22420.56|22300.56|22410.9|22290.9|10
1635345480000|2021-10-27 14:38:00|22421.68|22301.68|22432.14|22312.14|22432.14|22312.14|22421.68|22301.68|10
1635345490000|2021-10-27 14:38:10|22432.26|22312.26|22446.33|22326.33|22446.33|22326.33|22431.91|22311.91|10
1635345500000|2021-10-27 14:38:20|22448.29|22328.29|22450.93|22330.93|22451.12|22331.12|22447.92|22327.92|10
1635345510000|2021-10-27 14:38:30|22451.14|22331.14|22451.59|22331.59|22453.03|22333.03|22450.51|22330.51|10
1635345520000|2021-10-27 14:38:40|22451.09|22331.09|22449.67|22329.67|22451.09|22331.09|22447.91|22327.91|10
1635345530000|2021-10-27 14:38:50|22448.75|22328.75|22448.97|22328.97|22448.97|22328.97|22447.29|22327.29|10
1635345540000|2021-10-27 14:39:00|22447.66|22327.66|22447.03|22327.03|22448.16|22328.16|22445.73|22325.73|10
1635345550000|2021-10-27 14:39:10|22446.75|22326.75|22448.1|22328.1|22450.7|22330.7|22446.75|22326.75|10
1635345560000|2021-10-27 14:39:20|22448.18|22328.18|22454.89|22334.89|22454.89|22334.89|22448.18|22328.18|10
1635345570000|2021-10-27 14:39:30|22456.94|22336.94|22463.84|22343.84|22463.84|22343.84|22456.94|22336.94|10
1635345580000|2021-10-27 14:39:40|22464.14|22344.14|22472.07|22352.07|22472.62|22352.62|22464.14|22344.14|10
1635345590000|2021-10-27 14:39:50|22472.52|22352.52|22485.31|22365.31|22485.31|22365.31|22472.52|22352.52|10
1635345600000|2021-10-27 14:40:00|22487.78|22367.78|22484.9|22364.9|22488.64|22368.64|22484.9|22364.9|10
1635345610000|2021-10-27 14:40:10|22482.72|22362.72|22481.27|22361.27|22485.78|22365.78|22481.27|22361.27|10
1635345620000|2021-10-27 14:40:20|22481.11|22361.11|22476.27|22356.27|22481.11|22361.11|22476.27|22356.27|10
1635345630000|2021-10-27 14:40:30|22474.56|22354.56|22466.28|22346.28|22474.56|22354.56|22466.28|22346.28|10
1635345640000|2021-10-27 14:40:40|22465.51|22345.51|22468.97|22348.97|22468.97|22348.97|22465.32|22345.32|10
1635345650000|2021-10-27 14:40:50|22468.29|22348.29|22477.78|22357.78|22477.78|22357.78|22468.29|22348.29|10
1635345660000|2021-10-27 14:41:00|22477.56|22357.56|22477.7|22357.7|22478.41|22358.41|22475.26|22355.26|10
1635345670000|2021-10-27 14:41:10|22477.88|22357.88|22472.95|22352.95|22477.88|22357.88|22472.95|22352.95|10
1635345680000|2021-10-27 14:41:20|22472.66|22352.66|22471.81|22351.81|22474.71|22354.71|22471.36|22351.36|10
1635345690000|2021-10-27 14:41:30|22472.49|22352.49|22474.48|22354.48|22475.77|22355.77|22472.42|22352.42|10
1635345700000|2021-10-27 14:41:40|22475.07|22355.07|22476.85|22356.85|22477.97|22357.97|22475.07|22355.07|10
1635345710000|2021-10-27 14:41:50|22477.76|22357.76|22486.13|22366.13|22486.86|22366.86|22477.76|22357.76|10
1635345720000|2021-10-27 14:42:00|22486.92|22366.92|22492.44|22372.44|22492.44|22372.44|22486.79|22366.79|10
1635345730000|2021-10-27 14:42:10|22491.75|22371.75|22495.58|22375.58|22495.58|22375.58|22491.06|22371.06|10
1635345740000|2021-10-27 14:42:20|22497.22|22377.22|22496.61|22376.61|22498|22378|22494.97|22374.97|10
1635345750000|2021-10-27 14:42:30|22495.54|22375.54|22494.45|22374.45|22495.54|22375.54|22494.08|22374.08|9
1635345760000|2021-10-27 14:42:40|22496.58|22376.58|22495.33|22375.33|22496.58|22376.58|22492.31|22372.31|10
1635345770000|2021-10-27 14:42:50|22493.39|22373.39|22498.4|22378.4|22499.16|22379.16|22492.11|22372.11|10
1635345780000|2021-10-27 14:43:00|22499.76|22379.76|22504.99|22384.99|22504.99|22384.99|22499.76|22379.76|10
1635345790000|2021-10-27 14:43:10|22506.13|22386.13|22501.33|22381.33|22506.58|22386.58|22497.91|22377.91|10
1635345800000|2021-10-27 14:43:20|22502.84|22382.84|22509.2|22389.2|22512.42|22392.42|22502.84|22382.84|10
1635345810000|2021-10-27 14:43:30|22509.29|22389.29|22497.55|22377.55|22510.87|22390.87|22497.55|22377.55|10
1635345820000|2021-10-27 14:43:40|22496.79|22376.79|22487.21|22367.21|22496.79|22376.79|22487.21|22367.21|10
1635345830000|2021-10-27 14:43:50|22484.3|22364.3|22484.27|22364.27|22484.3|22364.3|22480.36|22360.36|10
1635345840000|2021-10-27 14:44:00|22486.97|22366.97|22478.79|22358.79|22486.97|22366.97|22477.05|22357.05|10
1635345850000|2021-10-27 14:44:10|22478.36|22358.36|22485.32|22365.32|22485.45|22365.45|22478.36|22358.36|10
1635345860000|2021-10-27 14:44:20|22486.99|22366.99|22491.67|22371.67|22491.67|22371.67|22486.99|22366.99|10
1635345870000|2021-10-27 14:44:30|22492.42|22372.42|22492.6|22372.6|22494.18|22374.18|22492.06|22372.06|10
1635345880000|2021-10-27 14:44:40|22493.03|22373.03|22496.92|22376.92|22497.79|22377.79|22493.03|22373.03|10
1635345890000|2021-10-27 14:44:50|22497.01|22377.01|22501.97|22381.97|22501.97|22381.97|22497.01|22377.01|10
1635345900000|2021-10-27 14:45:00|22501.76|22381.76|22502.16|22382.16|22502.16|22382.16|22499.68|22379.68|9
1635345910000|2021-10-27 14:45:10|22502.86|22382.86|22507.34|22387.34|22507.5|22387.5|22501.97|22381.97|10
1635345920000|2021-10-27 14:45:20|22507.51|22387.51|22505.97|22385.97|22508.29|22388.29|22503.35|22383.35|10
1635345930000|2021-10-27 14:45:30|22505.98|22385.98|22516.33|22396.33|22516.33|22396.33|22505.98|22385.98|10
1635345940000|2021-10-27 14:45:40|22521.48|22401.48|22531.79|22411.79|22531.79|22411.79|22520.9|22400.9|10
1635345950000|2021-10-27 14:45:50|22532.5|22412.5|22537.98|22417.98|22539.12|22419.12|22532.5|22412.5|10
1635345960000|2021-10-27 14:46:00|22538.87|22418.87|22544.09|22424.09|22544.36|22424.36|22538.87|22418.87|10
1635345970000|2021-10-27 14:46:10|22544.9|22424.9|22546.9|22426.9|22549.2|22429.2|22544.8|22424.8|10
1635345980000|2021-10-27 14:46:20|22545.51|22425.51|22551.36|22431.36|22551.36|22431.36|22545.51|22425.51|10
1635345990000|2021-10-27 14:46:30|22552.27|22432.27|22561.49|22441.49|22561.49|22441.49|22552.27|22432.27|9
1635346000000|2021-10-27 14:46:40|22563.27|22443.27|22566.98|22446.98|22567.38|22447.38|22563.17|22443.17|10
1635346010000|2021-10-27 14:46:50|22566.35|22446.35|22570.51|22450.51|22570.51|22450.51|22565.98|22445.98|10
1635346020000|2021-10-27 14:47:00|22568.57|22448.57|22573.15|22453.15|22573.93|22453.93|22565.8|22445.8|10
1635346030000|2021-10-27 14:47:10|22573.28|22453.28|22567.39|22447.39|22573.28|22453.28|22567.39|22447.39|10
1635346040000|2021-10-27 14:47:20|22568.45|22448.45|22561.67|22441.67|22568.45|22448.45|22561.67|22441.67|10
1635346050000|2021-10-27 14:47:30|22559.96|22439.96|22571.2|22451.2|22571.2|22451.2|22559.96|22439.96|9
1635346060000|2021-10-27 14:47:40|22568.68|22448.68|22570.44|22450.44|22570.44|22450.44|22568.23|22448.23|9
1635346070000|2021-10-27 14:47:50|22571.01|22451.01|22573.82|22453.82|22573.82|22453.82|22570.22|22450.22|10
1635346080000|2021-10-27 14:48:00|22574.35|22454.35|22578.34|22458.34|22579.13|22459.13|22574.35|22454.35|10
1635346090000|2021-10-27 14:48:10|22578.46|22458.46|22585.83|22465.83|22585.83|22465.83|22578.46|22458.46|10
1635346100000|2021-10-27 14:48:20|22585.44|22465.44|22592.28|22472.28|22592.28|22472.28|22584.54|22464.54|10
1635346110000|2021-10-27 14:48:30|22593.82|22473.82|22600.34|22480.34|22602.12|22482.12|22593.29|22473.29|10
1635346120000|2021-10-27 14:48:40|22600.5|22480.5|22609.88|22489.88|22610.18|22490.18|22600.5|22480.5|10
1635346130000|2021-10-27 14:48:50|22609.3|22489.3|22620.47|22500.47|22620.47|22500.47|22609.3|22489.3|10
1635346140000|2021-10-27 14:49:00|22621.19|22501.19|22619.22|22499.22|22624.04|22504.04|22619.22|22499.22|10
1635346150000|2021-10-27 14:49:10|22620.71|22500.71|22623.63|22503.63|22623.63|22503.63|22620.02|22500.02|10
1635346160000|2021-10-27 14:49:20|22622.39|22502.39|22624.37|22504.37|22624.37|22504.37|22618.77|22498.77|10
1635346170000|2021-10-27 14:49:30|22624.25|22504.25|22625.91|22505.91|22625.91|22505.91|22620.49|22500.49|10
1635346180000|2021-10-27 14:49:40|22627.65|22507.65|22637.57|22517.57|22637.57|22517.57|22627.65|22507.65|10
1635346190000|2021-10-27 14:49:50|22637.89|22517.89|22642.03|22522.03|22642.03|22522.03|22634.82|22514.82|10
1635346200000|2021-10-27 14:50:00|22644.5|22524.5|22652.95|22532.95|22652.95|22532.95|22642.5|22522.5|10
1635346210000|2021-10-27 14:50:10|22656.27|22536.27|22639.53|22519.53|22657.06|22537.06|22639.53|22519.53|10
1635346220000|2021-10-27 14:50:20|22637.72|22517.72|22617.95|22497.95|22637.72|22517.72|22617.95|22497.95|10
1635346230000|2021-10-27 14:50:30|22618.44|22498.44|22601.93|22481.93|22618.44|22498.44|22601.93|22481.93|10
1635346240000|2021-10-27 14:50:40|22602.35|22482.35|22600.59|22480.59|22602.37|22482.37|22598.6|22478.6|10
1635346250000|2021-10-27 14:50:50|22599.98|22479.98|22611.58|22491.58|22611.58|22491.58|22599.98|22479.98|10
1635346260000|2021-10-27 14:51:00|22612.45|22492.45|22612.2|22492.2|22613.71|22493.71|22612.2|22492.2|10
1635346270000|2021-10-27 14:51:10|22609.4|22489.4|22593|22473|22609.4|22489.4|22592.24|22472.24|10
1635346280000|2021-10-27 14:51:20|22593.27|22473.27|22585.81|22465.81|22593.27|22473.27|22585.8|22465.8|10
1635346290000|2021-10-27 14:51:30|22584.4|22464.4|22576.81|22456.81|22584.4|22464.4|22576.44|22456.44|10
1635346300000|2021-10-27 14:51:40|22575.76|22455.76|22571.01|22451.01|22575.76|22455.76|22568.23|22448.23|10
1635346310000|2021-10-27 14:51:50|22570.48|22450.48|22574.59|22454.59|22577.27|22457.27|22569.97|22449.97|9
1635346320000|2021-10-27 14:52:00|22574.19|22454.19|22570.9|22450.9|22574.19|22454.19|22569.46|22449.46|10
1635346330000|2021-10-27 14:52:10|22570.27|22450.27|22570.24|22450.24|22572.53|22452.53|22570.21|22450.21|10
1635346340000|2021-10-27 14:52:20|22571.59|22451.59|22569.13|22449.13|22572.89|22452.89|22569.13|22449.13|10
1635346350000|2021-10-27 14:52:30|22568.89|22448.89|22569|22449|22569.87|22449.87|22567.79|22447.79|10
1635346360000|2021-10-27 14:52:40|22569.37|22449.37|22564.12|22444.12|22569.37|22449.37|22564.12|22444.12|10
1635346370000|2021-10-27 14:52:50|22563.51|22443.51|22569.1|22449.1|22570.22|22450.22|22563.5|22443.5|10
1635346380000|2021-10-27 14:53:00|22569.62|22449.62|22566.21|22446.21|22572.11|22452.11|22566.21|22446.21|10
1635346390000|2021-10-27 14:53:10|22567.12|22447.12|22566.99|22446.99|22568.17|22448.17|22566.99|22446.99|9
1635346400000|2021-10-27 14:53:20|22567.29|22447.29|22561.57|22441.57|22567.95|22447.95|22561.57|22441.57|10
1635346410000|2021-10-27 14:53:30|22558.69|22438.69|22556.67|22436.67|22558.99|22438.99|22556.67|22436.67|10
1635346420000|2021-10-27 14:53:40|22557.64|22437.64|22560.05|22440.05|22561.87|22441.87|22553.35|22433.35|10
1635346430000|2021-10-27 14:53:50|22558.12|22438.12|22555.15|22435.15|22558.12|22438.12|22555.15|22435.15|10
1635346440000|2021-10-27 14:54:00|22555.28|22435.28|22553.58|22433.58|22555.28|22435.28|22551.79|22431.79|9
1635346450000|2021-10-27 14:54:10|22554.71|22434.71|22556.11|22436.11|22556.11|22436.11|22554.48|22434.48|10
1635346460000|2021-10-27 14:54:20|22556.21|22436.21|22553.5|22433.5|22558.56|22438.56|22551.81|22431.81|10
1635346470000|2021-10-27 14:54:30|22556.93|22436.93|22546.79|22426.79|22556.93|22436.93|22546.5|22426.5|10
1635346480000|2021-10-27 14:54:40|22546.49|22426.49|22544.46|22424.46|22547.5|22427.5|22544.46|22424.46|10
1635346490000|2021-10-27 14:54:50|22541.64|22421.64|22533.23|22413.23|22541.64|22421.64|22532.41|22412.41|10
1635346500000|2021-10-27 14:55:00|22532.86|22412.86|22530.91|22410.91|22534.09|22414.09|22530.91|22410.91|10
1635346510000|2021-10-27 14:55:10|22530.14|22410.14|22528.2|22408.2|22530.14|22410.14|22527.24|22407.24|10
1635346520000|2021-10-27 14:55:20|22528.38|22408.38|22532.19|22412.19|22533.09|22413.09|22528.38|22408.38|10
1635346530000|2021-10-27 14:55:30|22532.22|22412.22|22535.89|22415.89|22535.89|22415.89|22532.22|22412.22|10
1635346540000|2021-10-27 14:55:40|22535.74|22415.74|22533.46|22413.46|22535.74|22415.74|22532.38|22412.38|10
1635346550000|2021-10-27 14:55:50|22533.01|22413.01|22537.59|22417.59|22537.93|22417.93|22533.01|22413.01|10
1635346560000|2021-10-27 14:56:00|22539.07|22419.07|22544.93|22424.93|22545.06|22425.06|22539.07|22419.07|10
1635346570000|2021-10-27 14:56:10|22545.38|22425.38|22548.21|22428.21|22551.23|22431.23|22545.38|22425.38|10
1635346580000|2021-10-27 14:56:20|22546.21|22426.21|22545.83|22425.83|22546.21|22426.21|22542.3|22422.3|10
1635346590000|2021-10-27 14:56:30|22545.09|22425.09|22540.83|22420.83|22545.09|22425.09|22540.83|22420.83|10
1635346600000|2021-10-27 14:56:40|22540.51|22420.51|22536.33|22416.33|22540.51|22420.51|22536.32|22416.32|10
1635346610000|2021-10-27 14:56:50|22535.73|22415.73|22535.39|22415.39|22536.39|22416.39|22532.86|22412.86|10
1635346620000|2021-10-27 14:57:00|22535.87|22415.87|22549.58|22429.58|22549.58|22429.58|22535.87|22415.87|10
1635346630000|2021-10-27 14:57:10|22551.17|22431.17|22546.51|22426.51|22551.17|22431.17|22545.09|22425.09|10
1635346640000|2021-10-27 14:57:20|22546.2|22426.2|22538.86|22418.86|22546.3|22426.3|22538.86|22418.86|10
1635346650000|2021-10-27 14:57:30|22538.78|22418.78|22534.58|22414.58|22538.78|22418.78|22534.58|22414.58|10
1635346660000|2021-10-27 14:57:40|22534.64|22414.64|22528.54|22408.54|22534.64|22414.64|22528.14|22408.14|10
1635346670000|2021-10-27 14:57:50|22527.33|22407.33|22519.9|22399.9|22527.33|22407.33|22519.9|22399.9|10
1635346680000|2021-10-27 14:58:00|22518.68|22398.68|22512.95|22392.95|22518.68|22398.68|22512.95|22392.95|10
1635346690000|2021-10-27 14:58:10|22512.3|22392.3|22510.31|22390.31|22512.3|22392.3|22510.31|22390.31|10
1635346700000|2021-10-27 14:58:20|22510.15|22390.15|22504.96|22384.96|22510.3|22390.3|22504.96|22384.96|10
1635346710000|2021-10-27 14:58:30|22504.45|22384.45|22508.08|22388.08|22508.08|22388.08|22504.44|22384.44|10
1635346720000|2021-10-27 14:58:40|22507.85|22387.85|22509.56|22389.56|22510.02|22390.02|22507.85|22387.85|10
1635346730000|2021-10-27 14:58:50|22507.15|22387.15|22504.55|22384.55|22507.15|22387.15|22503.92|22383.92|10
1635346740000|2021-10-27 14:59:00|22501.83|22381.83|22505.16|22385.16|22505.16|22385.16|22501.83|22381.83|10
1635346750000|2021-10-27 14:59:10|22505.37|22385.37|22508.7|22388.7|22508.7|22388.7|22504.23|22384.23|10
1635346760000|2021-10-27 14:59:20|22509.18|22389.18|22509.87|22389.87|22511.16|22391.16|22508.88|22388.88|10
1635346770000|2021-10-27 14:59:30|22510.47|22390.47|22504.1|22384.1|22510.47|22390.47|22504.1|22384.1|10
1635346780000|2021-10-27 14:59:40|22503.91|22383.91|22497.33|22377.33|22503.91|22383.91|22495.88|22375.88|10
1635346790000|2021-10-27 14:59:50|22497.91|22377.91|22501.04|22381.04|22501.98|22381.98|22497.91|22377.91|10
1635346800000|2021-10-27 15:00:00|22501.49|22381.49|22495.8|22375.8|22501.49|22381.49|22495.8|22375.8|10
1635346810000|2021-10-27 15:00:10|22495.72|22375.72|22494.76|22374.76|22495.72|22375.72|22494.39|22374.39|10
1635346820000|2021-10-27 15:00:20|22494.99|22374.99|22501.87|22381.87|22501.87|22381.87|22493.88|22373.88|10
1635346830000|2021-10-27 15:00:30|22502.19|22382.19|22507.17|22387.17|22507.57|22387.57|22502.19|22382.19|10
1635346840000|2021-10-27 15:00:40|22508.01|22388.01|22511.66|22391.66|22511.66|22391.66|22506.95|22386.95|10
1635346850000|2021-10-27 15:00:50|22512.21|22392.21|22521.4|22401.4|22521.4|22401.4|22512.21|22392.21|10
1635346860000|2021-10-27 15:01:00|22522.46|22402.46|22524.54|22404.54|22525.42|22405.42|22522.46|22402.46|10
1635346870000|2021-10-27 15:01:10|22523.74|22403.74|22514.39|22394.39|22524.62|22404.62|22514.39|22394.39|10
1635346880000|2021-10-27 15:01:20|22514.08|22394.08|22513.98|22393.98|22514.71|22394.71|22513.12|22393.12|10
1635346890000|2021-10-27 15:01:30|22514.44|22394.44|22505.94|22385.94|22514.64|22394.64|22505.94|22385.94|10
1635346900000|2021-10-27 15:01:40|22505.35|22385.35|22504.34|22384.34|22505.35|22385.35|22503.72|22383.72|10
1635346910000|2021-10-27 15:01:50|22504.13|22384.13|22498.85|22378.85|22504.5|22384.5|22498.85|22378.85|10
1635346920000|2021-10-27 15:02:00|22497.12|22377.12|22494.68|22374.68|22497.12|22377.12|22492.95|22372.95|9
1635346930000|2021-10-27 15:02:10|22495.97|22375.97|22499.03|22379.03|22499.3|22379.3|22495.97|22375.97|10
1635346940000|2021-10-27 15:02:20|22497.94|22377.94|22493.2|22373.2|22497.94|22377.94|22493.02|22373.02|10
1635346950000|2021-10-27 15:02:30|22494.21|22374.21|22492.7|22372.7|22495.61|22375.61|22492.7|22372.7|10
1635346960000|2021-10-27 15:02:40|22490.57|22370.57|22481.77|22361.77|22490.79|22370.79|22481.77|22361.77|10
1635346970000|2021-10-27 15:02:50|22481.74|22361.74|22475.26|22355.26|22481.74|22361.74|22475.17|22355.17|10
1635346980000|2021-10-27 15:03:00|22474.36|22354.36|22469.93|22349.93|22474.36|22354.36|22468.92|22348.92|10
1635346990000|2021-10-27 15:03:10|22469.17|22349.17|22475.12|22355.12|22475.12|22355.12|22468.92|22348.92|10
1635347000000|2021-10-27 15:03:20|22476.62|22356.62|22478.14|22358.14|22481.12|22361.12|22476.62|22356.62|10
1635347010000|2021-10-27 15:03:30|22478.16|22358.16|22478.32|22358.32|22478.32|22358.32|22476.14|22356.14|10
1635347020000|2021-10-27 15:03:40|22478.49|22358.49|22480.54|22360.54|22480.64|22360.64|22478.4|22358.4|9
1635347030000|2021-10-27 15:03:50|22480.78|22360.78|22480.33|22360.33|22480.78|22360.78|22478.11|22358.11|10
1635347040000|2021-10-27 15:04:00|22480.54|22360.54|22479.05|22359.05|22481.25|22361.25|22478.86|22358.86|10
1635347050000|2021-10-27 15:04:10|22478.72|22358.72|22479.29|22359.29|22479.29|22359.29|22475.68|22355.68|10
1635347060000|2021-10-27 15:04:20|22479.85|22359.85|22474.65|22354.65|22479.85|22359.85|22474.65|22354.65|10
1635347070000|2021-10-27 15:04:30|22474.2|22354.2|22473.33|22353.33|22474.68|22354.68|22473.18|22353.18|10
1635347080000|2021-10-27 15:04:40|22472.96|22352.96|22473.16|22353.16|22474.69|22354.69|22472.96|22352.96|10
1635347090000|2021-10-27 15:04:50|22473.78|22353.78|22472.97|22352.97|22474.86|22354.86|22471.92|22351.92|10
1635347100000|2021-10-27 15:05:00|22472.92|22352.92|22469.58|22349.58|22472.97|22352.97|22469.51|22349.51|10
1635347110000|2021-10-27 15:05:10|22469.73|22349.73|22462.2|22342.2|22469.73|22349.73|22462.2|22342.2|9
1635347120000|2021-10-27 15:05:20|22461.63|22341.63|22452.45|22332.45|22461.87|22341.87|22452.45|22332.45|10
1635347130000|2021-10-27 15:05:30|22451.08|22331.08|22449.58|22329.58|22451.08|22331.08|22449.24|22329.24|10
1635347140000|2021-10-27 15:05:40|22450.63|22330.63|22451.39|22331.39|22451.64|22331.64|22450.63|22330.63|10
1635347150000|2021-10-27 15:05:50|22453.13|22333.13|22461.16|22341.16|22461.16|22341.16|22453.13|22333.13|10
1635347160000|2021-10-27 15:06:00|22463.58|22343.58|22465.46|22345.46|22465.93|22345.93|22462.33|22342.33|10
1635347170000|2021-10-27 15:06:10|22465.2|22345.2|22472.17|22352.17|22472.19|22352.19|22465.2|22345.2|10
1635347180000|2021-10-27 15:06:20|22472.27|22352.27|22477.87|22357.87|22477.87|22357.87|22472.27|22352.27|10
1635347190000|2021-10-27 15:06:30|22478.67|22358.67|22484.35|22364.35|22486.48|22366.48|22478.67|22358.67|10
1635347200000|2021-10-27 15:06:40|22485.09|22365.09|22486.19|22366.19|22486.19|22366.19|22484.98|22364.98|10
1635347210000|2021-10-27 15:06:50|22485.37|22365.37|22486|22366|22486.91|22366.91|22485.37|22365.37|10
1635347220000|2021-10-27 15:07:00|22486.33|22366.33|22486.65|22366.65|22488.86|22368.86|22486.33|22366.33|10
1635347230000|2021-10-27 15:07:10|22487.43|22367.43|22493.74|22373.74|22493.87|22373.87|22487.43|22367.43|10
1635347240000|2021-10-27 15:07:20|22494.47|22374.47|22495.88|22375.88|22495.88|22375.88|22494.2|22374.2|10
1635347250000|2021-10-27 15:07:30|22497.69|22377.69|22499.41|22379.41|22500.44|22380.44|22497.68|22377.68|10
1635347260000|2021-10-27 15:07:40|22498.91|22378.91|22499.74|22379.74|22501.32|22381.32|22498.91|22378.91|10
1635347270000|2021-10-27 15:07:50|22499.68|22379.68|22499.72|22379.72|22500.94|22380.94|22499.68|22379.68|9
1635347280000|2021-10-27 15:08:00|22499.86|22379.86|22505.57|22385.57|22505.64|22385.64|22499.86|22379.86|10
1635347290000|2021-10-27 15:08:10|22505.97|22385.97|22507.63|22387.63|22509.11|22389.11|22505.3|22385.3|10
1635347300000|2021-10-27 15:08:20|22507.99|22387.99|22514.36|22394.36|22514.36|22394.36|22507.99|22387.99|10
1635347310000|2021-10-27 15:08:30|22515.22|22395.22|22512.92|22392.92|22515.22|22395.22|22512.07|22392.07|10
1635347320000|2021-10-27 15:08:40|22512.86|22392.86|22519.99|22399.99|22519.99|22399.99|22512.86|22392.86|10
1635347330000|2021-10-27 15:08:50|22520.57|22400.57|22518.02|22398.02|22520.64|22400.64|22517.2|22397.2|10
1635347340000|2021-10-27 15:09:00|22516.86|22396.86|22519.27|22399.27|22519.27|22399.27|22516.86|22396.86|10
1635347350000|2021-10-27 15:09:10|22521.05|22401.05|22526.79|22406.79|22526.79|22406.79|22521.05|22401.05|10
1635347360000|2021-10-27 15:09:20|22526.08|22406.08|22530.65|22410.65|22530.65|22410.65|22526.08|22406.08|10
1635347370000|2021-10-27 15:09:30|22530.37|22410.37|22531.94|22411.94|22531.94|22411.94|22529.95|22409.95|10
1635347380000|2021-10-27 15:09:40|22531.28|22411.28|22531.14|22411.14|22532.45|22412.45|22531.01|22411.01|10
1635347390000|2021-10-27 15:09:50|22531.5|22411.5|22532.39|22412.39|22532.72|22412.72|22531.5|22411.5|10
1635347400000|2021-10-27 15:10:00|22532.03|22412.03|22514.65|22394.65|22536.98|22416.98|22514.65|22394.65|10
1635347410000|2021-10-27 15:10:10|22514.84|22394.84|22510.47|22390.47|22514.84|22394.84|22510.47|22390.47|10
1635347420000|2021-10-27 15:10:20|22513.03|22393.03|22518.28|22398.28|22518.28|22398.28|22513.03|22393.03|10
1635347430000|2021-10-27 15:10:30|22519.41|22399.41|22523.76|22403.76|22523.76|22403.76|22517.81|22397.81|10
1635347440000|2021-10-27 15:10:40|22523.7|22403.7|22540.32|22420.32|22540.32|22420.32|22523.7|22403.7|10
1635347450000|2021-10-27 15:10:50|22541.6|22421.6|22553.74|22433.74|22553.74|22433.74|22541.6|22421.6|10
1635347460000|2021-10-27 15:11:00|22555.52|22435.52|22561.95|22441.95|22562.79|22442.79|22555.52|22435.52|10
1635347470000|2021-10-27 15:11:10|22562.09|22442.09|22562.07|22442.07|22564.33|22444.33|22561.79|22441.79|10
1635347480000|2021-10-27 15:11:20|22562.63|22442.63|22564.33|22444.33|22565.85|22445.85|22562.63|22442.63|10
1635347490000|2021-10-27 15:11:30|22564.43|22444.43|22563.43|22443.43|22565.45|22445.45|22563.17|22443.17|10
1635347500000|2021-10-27 15:11:40|22562.77|22442.77|22564.54|22444.54|22564.54|22444.54|22561.18|22441.18|10
1635347510000|2021-10-27 15:11:50|22565.56|22445.56|22571.23|22451.23|22571.5|22451.5|22565.56|22445.56|10
1635347520000|2021-10-27 15:12:00|22570.35|22450.35|22570.39|22450.39|22573.5|22453.5|22570.35|22450.35|10
1635347530000|2021-10-27 15:12:10|22570.93|22450.93|22568.06|22448.06|22570.93|22450.93|22566.22|22446.22|10
1635347540000|2021-10-27 15:12:20|22566.86|22446.86|22565.52|22445.52|22567.77|22447.77|22565.41|22445.41|10
1635347550000|2021-10-27 15:12:30|22565.83|22445.83|22561.66|22441.66|22565.83|22445.83|22561.66|22441.66|9
1635347560000|2021-10-27 15:12:40|22562.09|22442.09|22561.83|22441.83|22562.09|22442.09|22560.96|22440.96|10
1635347570000|2021-10-27 15:12:50|22562.27|22442.27|22565.82|22445.82|22566.46|22446.46|22562.27|22442.27|10
1635347580000|2021-10-27 15:13:00|22567.24|22447.24|22568.73|22448.73|22568.96|22448.96|22561.54|22441.54|10
1635347590000|2021-10-27 15:13:10|22570.4|22450.4|22568.86|22448.86|22570.55|22450.55|22568.86|22448.86|10
1635347600000|2021-10-27 15:13:20|22570.2|22450.2|22568.44|22448.44|22570.2|22450.2|22567.35|22447.35|10
1635347610000|2021-10-27 15:13:30|22568.6|22448.6|22569.06|22449.06|22570.56|22450.56|22568.6|22448.6|10
1635347620000|2021-10-27 15:13:40|22568.15|22448.15|22568.77|22448.77|22569.08|22449.08|22567.34|22447.34|10
1635347630000|2021-10-27 15:13:50|22568.51|22448.51|22568.84|22448.84|22569.73|22449.73|22568.51|22448.51|10
1635347640000|2021-10-27 15:14:00|22569.3|22449.3|22571.66|22451.66|22571.89|22451.89|22569.3|22449.3|10
1635347650000|2021-10-27 15:14:10|22572.88|22452.88|22576.98|22456.98|22576.98|22456.98|22572.69|22452.69|10
1635347660000|2021-10-27 15:14:20|22576.55|22456.55|22574.24|22454.24|22577.7|22457.7|22573.88|22453.88|10
1635347670000|2021-10-27 15:14:30|22573.31|22453.31|22575.91|22455.91|22576.37|22456.37|22573.16|22453.16|9
1635347680000|2021-10-27 15:14:40|22575.39|22455.39|22576.46|22456.46|22577.27|22457.27|22574.36|22454.36|10
1635347690000|2021-10-27 15:14:50|22577.17|22457.17|22580.96|22460.96|22580.96|22460.96|22577.17|22457.17|10
1635347700000|2021-10-27 15:15:00|22581.1|22461.1|22579.68|22459.68|22582.78|22462.78|22579.58|22459.58|10
1635347710000|2021-10-27 15:15:10|22581.4|22461.4|22580|22460|22582.09|22462.09|22579.37|22459.37|10
1635347720000|2021-10-27 15:15:20|22580.72|22460.72|22576.31|22456.31|22580.72|22460.72|22576.31|22456.31|10
1635347730000|2021-10-27 15:15:30|22575.89|22455.89|22572.63|22452.63|22575.89|22455.89|22571.47|22451.47|10
1635347740000|2021-10-27 15:15:40|22571.96|22451.96|22571.83|22451.83|22574.02|22454.02|22571|22451|10
1635347750000|2021-10-27 15:15:50|22570.73|22450.73|22563.15|22443.15|22570.73|22450.73|22562.95|22442.95|10
1635347760000|2021-10-27 15:16:00|22563.11|22443.11|22560.9|22440.9|22563.47|22443.47|22560.81|22440.81|10
1635347770000|2021-10-27 15:16:10|22560.75|22440.75|22561.98|22441.98|22561.98|22441.98|22560.44|22440.44|10
1635347780000|2021-10-27 15:16:20|22561.49|22441.49|22558.88|22438.88|22561.8|22441.8|22558.88|22438.88|10
1635347790000|2021-10-27 15:16:30|22561.17|22441.17|22559.75|22439.75|22561.17|22441.17|22559.48|22439.48|10
1635347800000|2021-10-27 15:16:40|22559.36|22439.36|22558.15|22438.15|22560.31|22440.31|22558.15|22438.15|10
1635347810000|2021-10-27 15:16:50|22558.34|22438.34|22556.79|22436.79|22559|22439|22556.79|22436.79|10
1635347820000|2021-10-27 15:17:00|22556.26|22436.26|22557.91|22437.91|22557.91|22437.91|22555.82|22435.82|10
1635347830000|2021-10-27 15:17:10|22557.78|22437.78|22554.08|22434.08|22557.78|22437.78|22554.03|22434.03|10
1635347840000|2021-10-27 15:17:20|22553.74|22433.74|22551.08|22431.08|22554.76|22434.76|22551.08|22431.08|10
1635347850000|2021-10-27 15:17:30|22549.87|22429.87|22549.33|22429.33|22551.97|22431.97|22549.33|22429.33|10
1635347860000|2021-10-27 15:17:40|22548.98|22428.98|22548.43|22428.43|22550.07|22430.07|22548.43|22428.43|10
1635347870000|2021-10-27 15:17:50|22549.79|22429.79|22550.22|22430.22|22550.22|22430.22|22548.05|22428.05|10
1635347880000|2021-10-27 15:18:00|22551.34|22431.34|22554.75|22434.75|22554.82|22434.82|22551.34|22431.34|10
1635347890000|2021-10-27 15:18:10|22554.8|22434.8|22555.42|22435.42|22555.65|22435.65|22554.64|22434.64|10
1635347900000|2021-10-27 15:18:20|22556|22436|22550.62|22430.62|22556|22436|22550.13|22430.13|10
1635347910000|2021-10-27 15:18:30|22549.56|22429.56|22549.2|22429.2|22549.56|22429.56|22548.23|22428.23|10
1635347920000|2021-10-27 15:18:40|22547.66|22427.66|22543.11|22423.11|22547.66|22427.66|22542.81|22422.81|10
1635347930000|2021-10-27 15:18:50|22542.24|22422.24|22541.29|22421.29|22543.06|22423.06|22541.29|22421.29|10
1635347940000|2021-10-27 15:19:00|22541.35|22421.35|22542.79|22422.79|22542.79|22422.79|22541.24|22421.24|10
1635347950000|2021-10-27 15:19:10|22542.73|22422.73|22537.67|22417.67|22542.73|22422.73|22537.61|22417.61|10
1635347960000|2021-10-27 15:19:20|22537.54|22417.54|22536.23|22416.23|22538.22|22418.22|22534.97|22414.97|10
1635347970000|2021-10-27 15:19:30|22535.94|22415.94|22531.49|22411.49|22535.94|22415.94|22530.69|22410.69|10
1635347980000|2021-10-27 15:19:40|22530.93|22410.93|22527.93|22407.93|22530.93|22410.93|22527.93|22407.93|10
1635347990000|2021-10-27 15:19:50|22527.49|22407.49|22520.53|22400.53|22527.49|22407.49|22520.53|22400.53|10
1635348000000|2021-10-27 15:20:00|22520.88|22400.88|22513.35|22393.35|22520.88|22400.88|22513.35|22393.35|10
1635348010000|2021-10-27 15:20:10|22512.69|22392.69|22509.56|22389.56|22512.69|22392.69|22509.56|22389.56|10
1635348020000|2021-10-27 15:20:20|22509.3|22389.3|22505.75|22385.75|22510.31|22390.31|22503.38|22383.38|10
1635348030000|2021-10-27 15:20:30|22506.18|22386.18|22495.22|22375.22|22506.42|22386.42|22492.77|22372.77|10
1635348040000|2021-10-27 15:20:40|22495.41|22375.41|22489.62|22369.62|22495.41|22375.41|22489.62|22369.62|10
1635348050000|2021-10-27 15:20:50|22489.34|22369.34|22491.28|22371.28|22491.72|22371.72|22489.23|22369.23|10
1635348060000|2021-10-27 15:21:00|22488.29|22368.29|22479.11|22359.11|22488.29|22368.29|22478.78|22358.78|10
1635348070000|2021-10-27 15:21:10|22476.86|22356.86|22469.97|22349.97|22476.86|22356.86|22469.93|22349.93|10
1635348080000|2021-10-27 15:21:20|22467.83|22347.83|22453.14|22333.14|22467.83|22347.83|22453.14|22333.14|10
1635348090000|2021-10-27 15:21:30|22452.74|22332.74|22456.4|22336.4|22457.11|22337.11|22451.8|22331.8|10
1635348100000|2021-10-27 15:21:40|22456.62|22336.62|22455.77|22335.77|22456.64|22336.64|22454.34|22334.34|10
1635348110000|2021-10-27 15:21:50|22456.37|22336.37|22459.28|22339.28|22459.28|22339.28|22456.37|22336.37|10
1635348120000|2021-10-27 15:22:00|22459.52|22339.52|22461.42|22341.42|22461.42|22341.42|22459.2|22339.2|10
1635348130000|2021-10-27 15:22:10|22462.22|22342.22|22464.71|22344.71|22464.72|22344.72|22461.21|22341.21|10
1635348140000|2021-10-27 15:22:20|22465.42|22345.42|22463.89|22343.89|22465.61|22345.61|22462.99|22342.99|10
1635348150000|2021-10-27 15:22:30|22463.91|22343.91|22465.64|22345.64|22466.51|22346.51|22463.6|22343.6|9
1635348160000|2021-10-27 15:22:40|22466.5|22346.5|22465.39|22345.39|22466.5|22346.5|22463.72|22343.72|10
1635348170000|2021-10-27 15:22:50|22465.89|22345.89|22464.59|22344.59|22466.63|22346.63|22464.59|22344.59|10
1635348180000|2021-10-27 15:23:00|22463.54|22343.54|22458.07|22338.07|22463.54|22343.54|22458.07|22338.07|10
1635348190000|2021-10-27 15:23:10|22457.69|22337.69|22453.23|22333.23|22458.83|22338.83|22453.23|22333.23|10
1635348200000|2021-10-27 15:23:20|22452.13|22332.13|22450.41|22330.41|22452.7|22332.7|22450.41|22330.41|10
1635348210000|2021-10-27 15:23:30|22444.97|22324.97|22440.65|22320.65|22444.97|22324.97|22440.65|22320.65|10
1635348220000|2021-10-27 15:23:40|22439.95|22319.95|22431.2|22311.2|22439.95|22319.95|22429.98|22309.98|10
1635348230000|2021-10-27 15:23:50|22430.23|22310.23|22430.05|22310.05|22433.57|22313.57|22429.94|22309.94|10
1635348240000|2021-10-27 15:24:00|22428.83|22308.83|22427.55|22307.55|22429|22309|22426.63|22306.63|10
1635348250000|2021-10-27 15:24:10|22428.07|22308.07|22428.07|22308.07|22428.45|22308.45|22427.11|22307.11|10
1635348260000|2021-10-27 15:24:20|22427.22|22307.22|22427.13|22307.13|22428.85|22308.85|22427.13|22307.13|10
1635348270000|2021-10-27 15:24:30|22425.82|22305.82|22424.48|22304.48|22425.82|22305.82|22424.42|22304.42|10
1635348280000|2021-10-27 15:24:40|22423.75|22303.75|22426.81|22306.81|22427.34|22307.34|22423.75|22303.75|10
1635348290000|2021-10-27 15:24:50|22426.62|22306.62|22426.96|22306.96|22427.13|22307.13|22424.57|22304.57|10
1635348300000|2021-10-27 15:25:00|22426.95|22306.95|22427.76|22307.76|22428.3|22308.3|22426.61|22306.61|10
1635348310000|2021-10-27 15:25:10|22428.84|22308.84|22423.69|22303.69|22429.72|22309.72|22423.69|22303.69|10
1635348320000|2021-10-27 15:25:20|22421.52|22301.52|22411.8|22291.8|22421.52|22301.52|22411.8|22291.8|10
1635348330000|2021-10-27 15:25:30|22411.57|22291.57|22403.29|22283.29|22411.57|22291.57|22403|22283|10
1635348340000|2021-10-27 15:25:40|22403.09|22283.09|22396.9|22276.9|22403.09|22283.09|22396.68|22276.68|10
1635348350000|2021-10-27 15:25:50|22397.78|22277.78|22390.08|22270.08|22397.78|22277.78|22390.08|22270.08|10
1635348360000|2021-10-27 15:26:00|22388.97|22268.97|22381.9|22261.9|22388.97|22268.97|22381.9|22261.9|10
1635348370000|2021-10-27 15:26:10|22381.67|22261.67|22383.46|22263.46|22383.46|22263.46|22381.2|22261.2|10
1635348380000|2021-10-27 15:26:20|22383.97|22263.97|22388.66|22268.66|22389.2|22269.2|22383.97|22263.97|10
1635348390000|2021-10-27 15:26:30|22388.1|22268.1|22385.12|22265.12|22388.1|22268.1|22384.95|22264.95|10
1635348400000|2021-10-27 15:26:40|22384.92|22264.92|22383.78|22263.78|22384.92|22264.92|22381.65|22261.65|10
1635348410000|2021-10-27 15:26:50|22383.92|22263.92|22380.15|22260.15|22383.92|22263.92|22379.97|22259.97|10
1635348420000|2021-10-27 15:27:00|22380.19|22260.19|22379.86|22259.86|22380.4|22260.4|22379.64|22259.64|9
1635348430000|2021-10-27 15:27:10|22379.8|22259.8|22380.37|22260.37|22380.51|22260.51|22379.36|22259.36|10
1635348440000|2021-10-27 15:27:20|22380.48|22260.48|22378.79|22258.79|22381.23|22261.23|22377.86|22257.86|10
1635348450000|2021-10-27 15:27:30|22377.97|22257.97|22380.77|22260.77|22381.94|22261.94|22377.97|22257.97|10
1635348460000|2021-10-27 15:27:40|22380.99|22260.99|22379.05|22259.05|22380.99|22260.99|22379.05|22259.05|10
1635348470000|2021-10-27 15:27:50|22380.63|22260.63|22379.78|22259.78|22381.6|22261.6|22379.78|22259.78|10
1635348480000|2021-10-27 15:28:00|22379.7|22259.7|22382.06|22262.06|22382.46|22262.46|22379.7|22259.7|10
1635348490000|2021-10-27 15:28:10|22381.78|22261.78|22381.14|22261.14|22384.33|22264.33|22381.14|22261.14|10
1635348500000|2021-10-27 15:28:20|22378.53|22258.53|22379.94|22259.94|22379.94|22259.94|22378.53|22258.53|10
1635348510000|2021-10-27 15:28:30|22379.66|22259.66|22380.28|22260.28|22380.28|22260.28|22378.43|22258.43|10
1635348520000|2021-10-27 15:28:40|22379.87|22259.87|22378.26|22258.26|22379.87|22259.87|22377.65|22257.65|10
1635348530000|2021-10-27 15:28:50|22378.28|22258.28|22376.54|22256.54|22378.28|22258.28|22375.19|22255.19|10
1635348540000|2021-10-27 15:29:00|22375.97|22255.97|22369.6|22249.6|22375.97|22255.97|22369.6|22249.6|10
1635348550000|2021-10-27 15:29:10|22368.09|22248.09|22364.02|22244.02|22368.09|22248.09|22364.02|22244.02|10
1635348560000|2021-10-27 15:29:20|22363.24|22243.24|22362.98|22242.98|22363.37|22243.37|22361.59|22241.59|10
1635348570000|2021-10-27 15:29:30|22362.62|22242.62|22360.02|22240.02|22362.62|22242.62|22360.02|22240.02|10
1635348580000|2021-10-27 15:29:40|22359.12|22239.12|22354.59|22234.59|22359.12|22239.12|22353.64|22233.64|10
1635348590000|2021-10-27 15:29:50|22353.98|22233.98|22354.55|22234.55|22355.69|22235.69|22353.98|22233.98|10
1635348600000|2021-10-27 15:30:00|22354.29|22234.29|22355.78|22235.78|22355.8|22235.8|22353.81|22233.81|10
1635348610000|2021-10-27 15:30:10|22356.59|22236.59|22353.15|22233.15|22356.59|22236.59|22353.15|22233.15|10
1635348620000|2021-10-27 15:30:20|22352.42|22232.42|22348.9|22228.9|22353.06|22233.06|22348.9|22228.9|10
1635348630000|2021-10-27 15:30:30|22344.96|22224.96|22340.12|22220.12|22345.19|22225.19|22339.95|22219.95|10
1635348640000|2021-10-27 15:30:40|22340.26|22220.26|22336.63|22216.63|22340.26|22220.26|22336.63|22216.63|10
1635348650000|2021-10-27 15:30:50|22337.08|22217.08|22338.47|22218.47|22338.74|22218.74|22336.86|22216.86|10
1635348660000|2021-10-27 15:31:00|22337.58|22217.58|22339.18|22219.18|22339.18|22219.18|22336.43|22216.43|10
1635348670000|2021-10-27 15:31:10|22339.7|22219.7|22343.47|22223.47|22343.47|22223.47|22339.5|22219.5|10
1635348680000|2021-10-27 15:31:20|22342.73|22222.73|22352.35|22232.35|22352.88|22232.88|22342.73|22222.73|10
1635348690000|2021-10-27 15:31:30|22355.34|22235.34|22369.22|22249.22|22369.22|22249.22|22355.34|22235.34|10
1635348700000|2021-10-27 15:31:40|22370.19|22250.19|22372.63|22252.63|22373.12|22253.12|22369.54|22249.54|10
1635348710000|2021-10-27 15:31:50|22372.79|22252.79|22378.89|22258.89|22378.89|22258.89|22372.47|22252.47|10
1635348720000|2021-10-27 15:32:00|22378.75|22258.75|22372.45|22252.45|22378.75|22258.75|22371.26|22251.26|9
1635348730000|2021-10-27 15:32:10|22370.73|22250.73|22358.31|22238.31|22370.73|22250.73|22358.31|22238.31|10
1635348740000|2021-10-27 15:32:20|22358.29|22238.29|22361.64|22241.64|22361.91|22241.91|22358.29|22238.29|9
1635348750000|2021-10-27 15:32:30|22361.58|22241.58|22356.86|22236.86|22361.58|22241.58|22356.86|22236.86|10
1635348760000|2021-10-27 15:32:40|22357.82|22237.82|22357.25|22237.25|22358.61|22238.61|22357.25|22237.25|10
1635348770000|2021-10-27 15:32:50|22357.8|22237.8|22360.13|22240.13|22360.13|22240.13|22357.44|22237.44|10
1635348780000|2021-10-27 15:33:00|22359.61|22239.61|22367.61|22247.61|22367.61|22247.61|22359.61|22239.61|10
1635348790000|2021-10-27 15:33:10|22367.94|22247.94|22371.14|22251.14|22372.43|22252.43|22367.94|22247.94|10
1635348800000|2021-10-27 15:33:20|22372.32|22252.32|22370.19|22250.19|22372.32|22252.32|22369.44|22249.44|10
1635348810000|2021-10-27 15:33:30|22369.1|22249.1|22367.8|22247.8|22369.62|22249.62|22367.8|22247.8|10
1635348820000|2021-10-27 15:33:40|22366.98|22246.98|22368.13|22248.13|22368.13|22248.13|22366.98|22246.98|9
1635348830000|2021-10-27 15:33:50|22368.2|22248.2|22378.89|22258.89|22379.76|22259.76|22368.2|22248.2|10
1635348840000|2021-10-27 15:34:00|22377.97|22257.97|22382.71|22262.71|22382.71|22262.71|22377.97|22257.97|10
1635348850000|2021-10-27 15:34:10|22383.87|22263.87|22384.69|22264.69|22384.85|22264.85|22382.81|22262.81|10
1635348860000|2021-10-27 15:34:20|22385.07|22265.07|22393.27|22273.27|22393.52|22273.52|22385.07|22265.07|10
1635348870000|2021-10-27 15:34:30|22392.77|22272.77|22394.08|22274.08|22394.98|22274.98|22392.62|22272.62|10
1635348880000|2021-10-27 15:34:40|22394.54|22274.54|22397.6|22277.6|22397.6|22277.6|22394.53|22274.53|10
1635348890000|2021-10-27 15:34:50|22398.25|22278.25|22398.63|22278.63|22398.71|22278.71|22395.83|22275.83|10
1635348900000|2021-10-27 15:35:00|22399.79|22279.79|22418.64|22298.64|22418.64|22298.64|22399.79|22279.79|10
1635348910000|2021-10-27 15:35:10|22419.05|22299.05|22423.98|22303.98|22425.37|22305.37|22419.05|22299.05|10
1635348920000|2021-10-27 15:35:20|22424.23|22304.23|22422.92|22302.92|22425.88|22305.88|22422.92|22302.92|10
1635348930000|2021-10-27 15:35:30|22422.99|22302.99|22425.95|22305.95|22425.95|22305.95|22422.46|22302.46|10
1635348940000|2021-10-27 15:35:40|22427.11|22307.11|22427.8|22307.8|22427.86|22307.86|22426.23|22306.23|10
1635348950000|2021-10-27 15:35:50|22429.91|22309.91|22431.1|22311.1|22431.36|22311.36|22429.18|22309.18|9
1635348960000|2021-10-27 15:36:00|22430.17|22310.17|22427.86|22307.86|22430.55|22310.55|22427.86|22307.86|10
1635348970000|2021-10-27 15:36:10|22428.01|22308.01|22424.57|22304.57|22428.01|22308.01|22424.57|22304.57|10
1635348980000|2021-10-27 15:36:20|22424.39|22304.39|22413.88|22293.88|22424.39|22304.39|22413.88|22293.88|10
1635348990000|2021-10-27 15:36:30|22413.71|22293.71|22399.97|22279.97|22413.71|22293.71|22399.97|22279.97|10
1635349000000|2021-10-27 15:36:40|22398.27|22278.27|22388.95|22268.95|22398.27|22278.27|22388.95|22268.95|10
1635349010000|2021-10-27 15:36:50|22389.05|22269.05|22380.21|22260.21|22389.05|22269.05|22380.09|22260.09|10
1635349020000|2021-10-27 15:37:00|22380.17|22260.17|22374.2|22254.2|22380.17|22260.17|22374.2|22254.2|10
1635349030000|2021-10-27 15:37:10|22374|22254|22375.13|22255.13|22375.55|22255.55|22372.45|22252.45|10
1635349040000|2021-10-27 15:37:20|22374.73|22254.73|22372.42|22252.42|22374.73|22254.73|22372.23|22252.23|10
1635349050000|2021-10-27 15:37:30|22374.11|22254.11|22372.11|22252.11|22375.25|22255.25|22371.92|22251.92|10
1635349060000|2021-10-27 15:37:40|22370.86|22250.86|22367.86|22247.86|22370.86|22250.86|22367.86|22247.86|10
1635349070000|2021-10-27 15:37:50|22367.95|22247.95|22370.35|22250.35|22370.35|22250.35|22367.71|22247.71|10
1635349080000|2021-10-27 15:38:00|22371.13|22251.13|22375.85|22255.85|22375.85|22255.85|22371.13|22251.13|9
1635349090000|2021-10-27 15:38:10|22376.32|22256.32|22375.49|22255.49|22376.51|22256.51|22374.85|22254.85|10
1635349100000|2021-10-27 15:38:20|22376.3|22256.3|22381.57|22261.57|22381.57|22261.57|22376.3|22256.3|10
1635349110000|2021-10-27 15:38:30|22381.45|22261.45|22377.95|22257.95|22381.45|22261.45|22377.29|22257.29|10
1635349120000|2021-10-27 15:38:40|22377.27|22257.27|22371.46|22251.46|22377.27|22257.27|22371.46|22251.46|10
1635349130000|2021-10-27 15:38:50|22370.52|22250.52|22367.21|22247.21|22370.52|22250.52|22367.21|22247.21|10
1635349140000|2021-10-27 15:39:00|22366.41|22246.41|22364.38|22244.38|22366.41|22246.41|22364.38|22244.38|10
1635349150000|2021-10-27 15:39:10|22364.53|22244.53|22357.14|22237.14|22364.62|22244.62|22357.14|22237.14|10
1635349160000|2021-10-27 15:39:20|22357.82|22237.82|22347.93|22227.93|22357.82|22237.82|22347.93|22227.93|9
1635349170000|2021-10-27 15:39:30|22347.64|22227.64|22339.19|22219.19|22347.64|22227.64|22339|22219|10
1635349180000|2021-10-27 15:39:40|22338.83|22218.83|22338.47|22218.47|22341.3|22221.3|22337.37|22217.37|10
1635349190000|2021-10-27 15:39:50|22338.05|22218.05|22331.46|22211.46|22338.05|22218.05|22331.46|22211.46|10
1635349200000|2021-10-27 15:40:00|22331.27|22211.27|22334.08|22214.08|22334.7|22214.7|22331.27|22211.27|10
1635349210000|2021-10-27 15:40:10|22334.05|22214.05|22332.94|22212.94|22335.12|22215.12|22332.94|22212.94|10
1635349220000|2021-10-27 15:40:20|22332.83|22212.83|22329.44|22209.44|22333.05|22213.05|22329.44|22209.44|10
1635349230000|2021-10-27 15:40:30|22329.25|22209.25|22324.26|22204.26|22329.34|22209.34|22324.03|22204.03|10
1635349240000|2021-10-27 15:40:40|22325.16|22205.16|22318.04|22198.04|22325.38|22205.38|22317.71|22197.71|10
1635349250000|2021-10-27 15:40:50|22319.1|22199.1|22314.32|22194.32|22319.1|22199.1|22313.22|22193.22|9
1635349260000|2021-10-27 15:41:00|22314.21|22194.21|22310.51|22190.51|22314.41|22194.41|22310.51|22190.51|10
1635349270000|2021-10-27 15:41:10|22309.31|22189.31|22314.1|22194.1|22314.1|22194.1|22308.72|22188.72|10
1635349280000|2021-10-27 15:41:20|22314.51|22194.51|22311.32|22191.32|22316.75|22196.75|22311.11|22191.11|10
1635349290000|2021-10-27 15:41:30|22311.83|22191.83|22310.54|22190.54|22311.87|22191.87|22310.17|22190.17|10
1635349300000|2021-10-27 15:41:40|22311.06|22191.06|22307.54|22187.54|22311.06|22191.06|22306.3|22186.3|10
1635349310000|2021-10-27 15:41:50|22306.12|22186.12|22307.72|22187.72|22307.72|22187.72|22304.31|22184.31|10
1635349320000|2021-10-27 15:42:00|22307.29|22187.29|22303.16|22183.16|22307.29|22187.29|22303.12|22183.12|10
1635349330000|2021-10-27 15:42:10|22302.76|22182.76|22304.47|22184.47|22305.53|22185.53|22302.67|22182.67|10
1635349340000|2021-10-27 15:42:20|22305.84|22185.84|22308.4|22188.4|22308.42|22188.42|22305.54|22185.54|10
1635349350000|2021-10-27 15:42:30|22308.12|22188.12|22306.21|22186.21|22308.92|22188.92|22306.05|22186.05|10
1635349360000|2021-10-27 15:42:40|22306.69|22186.69|22310.55|22190.55|22310.55|22190.55|22306.69|22186.69|10
1635349370000|2021-10-27 15:42:50|22310.44|22190.44|22309.5|22189.5|22310.44|22190.44|22307.59|22187.59|10
1635349380000|2021-10-27 15:43:00|22309.33|22189.33|22308.86|22188.86|22309.35|22189.35|22307.77|22187.77|10
1635349390000|2021-10-27 15:43:10|22308.9|22188.9|22308.68|22188.68|22308.95|22188.95|22307.82|22187.82|10
1635349400000|2021-10-27 15:43:20|22308.56|22188.56|22305.5|22185.5|22308.56|22188.56|22305.5|22185.5|10
1635349410000|2021-10-27 15:43:30|22304.94|22184.94|22304.68|22184.68|22304.94|22184.94|22302.9|22182.9|10
1635349420000|2021-10-27 15:43:40|22305.62|22185.62|22301.51|22181.51|22305.62|22185.62|22301.51|22181.51|10
1635349430000|2021-10-27 15:43:50|22301.8|22181.8|22302.62|22182.62|22303.47|22183.47|22300.71|22180.71|10
1635349440000|2021-10-27 15:44:00|22303.21|22183.21|22303.15|22183.15|22303.29|22183.29|22302.45|22182.45|9
1635349450000|2021-10-27 15:44:10|22303.13|22183.13|22305.25|22185.25|22305.29|22185.29|22302.59|22182.59|10
1635349460000|2021-10-27 15:44:20|22305.47|22185.47|22306.95|22186.95|22307.48|22187.48|22304.24|22184.24|9
1635349470000|2021-10-27 15:44:30|22307.25|22187.25|22311.65|22191.65|22311.65|22191.65|22307.25|22187.25|10
1635349480000|2021-10-27 15:44:40|22311.29|22191.29|22313.19|22193.19|22313.75|22193.75|22311.29|22191.29|10
1635349490000|2021-10-27 15:44:50|22313.86|22193.86|22311.67|22191.67|22314|22194|22310.83|22190.83|10
1635349500000|2021-10-27 15:45:00|22311.43|22191.43|22306.88|22186.88|22311.43|22191.43|22306.88|22186.88|10
1635349510000|2021-10-27 15:45:10|22305.75|22185.75|22300.86|22180.86|22305.75|22185.75|22300.86|22180.86|10
1635349520000|2021-10-27 15:45:20|22301.16|22181.16|22296.65|22176.65|22301.16|22181.16|22296.61|22176.61|10
1635349530000|2021-10-27 15:45:30|22296.41|22176.41|22293.77|22173.77|22296.41|22176.41|22293.77|22173.77|10
1635349540000|2021-10-27 15:45:40|22294.08|22174.08|22292.11|22172.11|22294.13|22174.13|22292.1|22172.1|10
1635349550000|2021-10-27 15:45:50|22292.62|22172.62|22293.6|22173.6|22293.6|22173.6|22290.69|22170.69|10
1635349560000|2021-10-27 15:46:00|22292.56|22172.56|22293.87|22173.87|22293.87|22173.87|22292.12|22172.12|10
1635349570000|2021-10-27 15:46:10|22294.8|22174.8|22296.08|22176.08|22296.33|22176.33|22294.78|22174.78|10
1635349580000|2021-10-27 15:46:20|22296.26|22176.26|22298.55|22178.55|22299.12|22179.12|22296.26|22176.26|10
1635349590000|2021-10-27 15:46:30|22298.68|22178.68|22303.06|22183.06|22303.06|22183.06|22298.68|22178.68|10
1635349600000|2021-10-27 15:46:40|22302.19|22182.19|22309.64|22189.64|22309.64|22189.64|22301.56|22181.56|10
1635349610000|2021-10-27 15:46:50|22312.2|22192.2|22318.32|22198.32|22318.32|22198.32|22312.2|22192.2|10
1635349620000|2021-10-27 15:47:00|22319.23|22199.23|22317.98|22197.98|22319.27|22199.27|22317.9|22197.9|10
1635349630000|2021-10-27 15:47:10|22317.94|22197.94|22322.56|22202.56|22322.56|22202.56|22317.94|22197.94|10
1635349640000|2021-10-27 15:47:20|22322.62|22202.62|22323.15|22203.15|22325.39|22205.39|22322.54|22202.54|10
1635349650000|2021-10-27 15:47:30|22323.67|22203.67|22317.89|22197.89|22323.8|22203.8|22317.89|22197.89|10
1635349660000|2021-10-27 15:47:40|22317.61|22197.61|22317.38|22197.38|22318.02|22198.02|22316.9|22196.9|10
1635349670000|2021-10-27 15:47:50|22318.04|22198.04|22317.86|22197.86|22319.69|22199.69|22317.86|22197.86|10
1635349680000|2021-10-27 15:48:00|22317.33|22197.33|22315.32|22195.32|22318.13|22198.13|22314.94|22194.94|10
1635349690000|2021-10-27 15:48:10|22315.54|22195.54|22319.15|22199.15|22319.58|22199.58|22315.54|22195.54|10
1635349700000|2021-10-27 15:48:20|22319.81|22199.81|22321.91|22201.91|22321.91|22201.91|22319.44|22199.44|10
1635349710000|2021-10-27 15:48:30|22321.71|22201.71|22320.55|22200.55|22321.74|22201.74|22319.88|22199.88|10
1635349720000|2021-10-27 15:48:40|22320.18|22200.18|22318.62|22198.62|22320.8|22200.8|22318.57|22198.57|10
1635349730000|2021-10-27 15:48:50|22318.32|22198.32|22321.8|22201.8|22322.28|22202.28|22318.32|22198.32|10
1635349740000|2021-10-27 15:49:00|22322.91|22202.91|22325.72|22205.72|22325.72|22205.72|22322.91|22202.91|10
1635349750000|2021-10-27 15:49:10|22325.32|22205.32|22328.28|22208.28|22328.8|22208.8|22325.32|22205.32|10
1635349760000|2021-10-27 15:49:20|22326.64|22206.64|22327.44|22207.44|22327.44|22207.44|22324.71|22204.71|10
1635349770000|2021-10-27 15:49:30|22327|22207|22322.86|22202.86|22327|22207|22322.86|22202.86|10
1635349780000|2021-10-27 15:49:40|22323.16|22203.16|22316.2|22196.2|22323.29|22203.29|22316.2|22196.2|10
1635349790000|2021-10-27 15:49:50|22316.33|22196.33|22314.39|22194.39|22317.56|22197.56|22314.39|22194.39|10
1635349800000|2021-10-27 15:50:00|22313.39|22193.39|22311.35|22191.35|22313.39|22193.39|22311.02|22191.02|10
1635349810000|2021-10-27 15:50:10|22311.38|22191.38|22307.72|22187.72|22311.38|22191.38|22307.72|22187.72|10
1635349820000|2021-10-27 15:50:20|22308.69|22188.69|22304.56|22184.56|22309.01|22189.01|22303.24|22183.24|10
1635349830000|2021-10-27 15:50:30|22305.26|22185.26|22309.51|22189.51|22309.51|22189.51|22303.54|22183.54|10
1635349840000|2021-10-27 15:50:40|22309.8|22189.8|22309.44|22189.44|22310.38|22190.38|22309.44|22189.44|10
1635349850000|2021-10-27 15:50:50|22308.8|22188.8|22312.92|22192.92|22312.92|22192.92|22308.54|22188.54|10
1635349860000|2021-10-27 15:51:00|22311.85|22191.85|22317.06|22197.06|22317.95|22197.95|22311.85|22191.85|10
1635349870000|2021-10-27 15:51:10|22317.1|22197.1|22324.1|22204.1|22324.45|22204.45|22317.1|22197.1|10
1635349880000|2021-10-27 15:51:20|22323.9|22203.9|22328.78|22208.78|22328.78|22208.78|22323.9|22203.9|10
1635349890000|2021-10-27 15:51:30|22330.78|22210.78|22339.48|22219.48|22339.48|22219.48|22330.78|22210.78|10
1635349900000|2021-10-27 15:51:40|22341.45|22221.45|22348.93|22228.93|22348.93|22228.93|22341.45|22221.45|10
1635349910000|2021-10-27 15:51:50|22351.48|22231.48|22361.23|22241.23|22361.23|22241.23|22351.48|22231.48|10
1635349920000|2021-10-27 15:52:00|22362.37|22242.37|22366.05|22246.05|22366.05|22246.05|22362.37|22242.37|10
1635349930000|2021-10-27 15:52:10|22365.9|22245.9|22368.83|22248.83|22368.83|22248.83|22365.6|22245.6|10
1635349940000|2021-10-27 15:52:20|22368.68|22248.68|22366.04|22246.04|22368.84|22248.84|22365.69|22245.69|10
1635349950000|2021-10-27 15:52:30|22364.98|22244.98|22362.31|22242.31|22364.98|22244.98|22361.61|22241.61|10
1635349960000|2021-10-27 15:52:40|22363.49|22243.49|22357.52|22237.52|22363.49|22243.49|22357.52|22237.52|10
1635349970000|2021-10-27 15:52:50|22357.41|22237.41|22350.42|22230.42|22357.51|22237.51|22350.42|22230.42|10
1635349980000|2021-10-27 15:53:00|22349.25|22229.25|22340.38|22220.38|22349.85|22229.85|22340.36|22220.36|10
1635349990000|2021-10-27 15:53:10|22339.07|22219.07|22332.37|22212.37|22339.07|22219.07|22332.37|22212.37|10
1635350000000|2021-10-27 15:53:20|22331.86|22211.86|22327.7|22207.7|22332.1|22212.1|22327.7|22207.7|10
1635350010000|2021-10-27 15:53:30|22326.51|22206.51|22319.59|22199.59|22326.51|22206.51|22319.59|22199.59|10
1635350020000|2021-10-27 15:53:40|22318.5|22198.5|22319.78|22199.78|22319.78|22199.78|22316.68|22196.68|10
1635350030000|2021-10-27 15:53:50|22317.52|22197.52|22317.1|22197.1|22319.01|22199.01|22316.3|22196.3|10
1635350040000|2021-10-27 15:54:00|22316.37|22196.37|22311.92|22191.92|22316.37|22196.37|22311.92|22191.92|10
1635350050000|2021-10-27 15:54:10|22312.37|22192.37|22316.5|22196.5|22316.5|22196.5|22312.37|22192.37|10
1635350060000|2021-10-27 15:54:20|22317.42|22197.42|22318.63|22198.63|22318.9|22198.9|22317.42|22197.42|10
1635350070000|2021-10-27 15:54:30|22319.23|22199.23|22317.37|22197.37|22319.23|22199.23|22316.87|22196.87|10
1635350080000|2021-10-27 15:54:40|22318.11|22198.11|22317.52|22197.52|22318.11|22198.11|22316.93|22196.93|10
1635350090000|2021-10-27 15:54:50|22317.84|22197.84|22315.71|22195.71|22317.84|22197.84|22315.38|22195.38|10
1635350100000|2021-10-27 15:55:00|22316.5|22196.5|22316.43|22196.43|22316.5|22196.5|22314.77|22194.77|10
1635350110000|2021-10-27 15:55:10|22316.21|22196.21|22317.48|22197.48|22317.48|22197.48|22315.9|22195.9|10
1635350120000|2021-10-27 15:55:20|22317.24|22197.24|22307.61|22187.61|22317.24|22197.24|22306.95|22186.95|10
1635350130000|2021-10-27 15:55:30|22307.51|22187.51|22306.55|22186.55|22307.51|22187.51|22305.08|22185.08|10
1635350140000|2021-10-27 15:55:40|22306.18|22186.18|22307.25|22187.25|22307.27|22187.27|22305.76|22185.76|10
1635350150000|2021-10-27 15:55:50|22307.39|22187.39|22309.36|22189.36|22309.89|22189.89|22307.17|22187.17|9
1635350160000|2021-10-27 15:56:00|22309.94|22189.94|22306.97|22186.97|22309.94|22189.94|22305.91|22185.91|10
1635350170000|2021-10-27 15:56:10|22307.06|22187.06|22305.59|22185.59|22308.25|22188.25|22305.59|22185.59|10
1635350180000|2021-10-27 15:56:20|22304.91|22184.91|22306.58|22186.58|22306.58|22186.58|22304.91|22184.91|10
1635350190000|2021-10-27 15:56:30|22306.51|22186.51|22310.84|22190.84|22310.94|22190.94|22306.39|22186.39|9
1635350200000|2021-10-27 15:56:40|22311.79|22191.79|22318.01|22198.01|22318.01|22198.01|22311.79|22191.79|10
1635350210000|2021-10-27 15:56:50|22318.86|22198.86|22325.24|22205.24|22325.24|22205.24|22318.86|22198.86|10
1635350220000|2021-10-27 15:57:00|22325.79|22205.79|22335.92|22215.92|22335.92|22215.92|22325.79|22205.79|10
1635350230000|2021-10-27 15:57:10|22336.19|22216.19|22337.79|22217.79|22338.96|22218.96|22336.19|22216.19|10
1635350240000|2021-10-27 15:57:20|22339.01|22219.01|22338.76|22218.76|22339.11|22219.11|22338.07|22218.07|10
1635350250000|2021-10-27 15:57:30|22338.71|22218.71|22335.34|22215.34|22338.71|22218.71|22335.29|22215.29|10
1635350260000|2021-10-27 15:57:40|22335|22215|22332.45|22212.45|22335.89|22215.89|22332.45|22212.45|10
1635350270000|2021-10-27 15:57:50|22333.65|22213.65|22333.38|22213.38|22334.11|22214.11|22332.09|22212.09|10
1635350280000|2021-10-27 15:58:00|22332.76|22212.76|22328.78|22208.78|22332.76|22212.76|22328.78|22208.78|10
1635350290000|2021-10-27 15:58:10|22329.23|22209.23|22324.91|22204.91|22329.23|22209.23|22324.91|22204.91|10
1635350300000|2021-10-27 15:58:20|22323.36|22203.36|22316.49|22196.49|22323.36|22203.36|22315.53|22195.53|10
1635350310000|2021-10-27 15:58:30|22316.34|22196.34|22312.06|22192.06|22316.44|22196.44|22311.58|22191.58|10
1635350320000|2021-10-27 15:58:40|22311.57|22191.57|22303.57|22183.57|22311.57|22191.57|22303.57|22183.57|10
1635350330000|2021-10-27 15:58:50|22302.87|22182.87|22295.03|22175.03|22302.87|22182.87|22295.03|22175.03|9
1635350340000|2021-10-27 15:59:00|22294.95|22174.95|22295.58|22175.58|22296.03|22176.03|22292.38|22172.38|10
1635350350000|2021-10-27 15:59:10|22296.83|22176.83|22304.09|22184.09|22304.09|22184.09|22296.83|22176.83|10
1635350360000|2021-10-27 15:59:20|22306.29|22186.29|22313.48|22193.48|22314.13|22194.13|22306.29|22186.29|10
1635350370000|2021-10-27 15:59:30|22314.46|22194.46|22313.05|22193.05|22314.46|22194.46|22311.38|22191.38|9
1635350380000|2021-10-27 15:59:40|22312.53|22192.53|22314.28|22194.28|22314.48|22194.48|22312.53|22192.53|10
1635350390000|2021-10-27 15:59:50|22316|22196|22318.09|22198.09|22318.09|22198.09|22315.1|22195.1|10
1635350400000|2021-10-27 16:00:00|22317.93|22197.93|22314.61|22194.61|22317.93|22197.93|22314.36|22194.36|10
1635350410000|2021-10-27 16:00:10|22314.11|22194.11|22310.04|22190.04|22314.13|22194.13|22310.04|22190.04|10
1635350420000|2021-10-27 16:00:20|22309.45|22189.45|22304.2|22184.2|22309.45|22189.45|22304.19|22184.19|10
1635350430000|2021-10-27 16:00:30|22303.65|22183.65|22307.7|22187.7|22307.7|22187.7|22302.15|22182.15|10
1635350440000|2021-10-27 16:00:40|22305.36|22185.36|22307.8|22187.8|22308.58|22188.58|22305.36|22185.36|10
1635350450000|2021-10-27 16:00:50|22307.67|22187.67|22304.55|22184.55|22308.37|22188.37|22304.55|22184.55|10
1635350460000|2021-10-27 16:01:00|22305|22185|22307.36|22187.36|22307.36|22187.36|22305|22185|10
1635350470000|2021-10-27 16:01:10|22307.88|22187.88|22309.12|22189.12|22309.65|22189.65|22307.77|22187.77|10
1635350480000|2021-10-27 16:01:20|22309.61|22189.61|22312.42|22192.42|22312.42|22192.42|22308.71|22188.71|10
1635350490000|2021-10-27 16:01:30|22312.78|22192.78|22316.06|22196.06|22316.06|22196.06|22312.78|22192.78|10
1635350500000|2021-10-27 16:01:40|22316.26|22196.26|22320.94|22200.94|22321.23|22201.23|22316.26|22196.26|10
1635350510000|2021-10-27 16:01:50|22324.74|22204.74|22335.12|22215.12|22337.21|22217.21|22324.74|22204.74|10
1635350520000|2021-10-27 16:02:00|22335.8|22215.8|22333.87|22213.87|22335.97|22215.97|22332.33|22212.33|10
1635350530000|2021-10-27 16:02:10|22333.32|22213.32|22340.2|22220.2|22340.2|22220.2|22333.32|22213.32|10
1635350540000|2021-10-27 16:02:20|22340.28|22220.28|22346.38|22226.38|22346.38|22226.38|22340.26|22220.26|10
1635350550000|2021-10-27 16:02:30|22347.33|22227.33|22351.47|22231.47|22351.47|22231.47|22346.53|22226.53|10
1635350560000|2021-10-27 16:02:40|22351.42|22231.42|22351.95|22231.95|22354.26|22234.26|22351.42|22231.42|9
1635350570000|2021-10-27 16:02:50|22352.15|22232.15|22355.9|22235.9|22355.9|22235.9|22352.15|22232.15|10
1635350580000|2021-10-27 16:03:00|22356.03|22236.03|22357.68|22237.68|22358.27|22238.27|22355.21|22235.21|10
1635350590000|2021-10-27 16:03:10|22358.28|22238.28|22359.71|22239.71|22360.48|22240.48|22358.28|22238.28|10
1635350600000|2021-10-27 16:03:20|22358.74|22238.74|22360.53|22240.53|22360.53|22240.53|22357.87|22237.87|10
1635350610000|2021-10-27 16:03:30|22360.81|22240.81|22359.28|22239.28|22360.81|22240.81|22359.21|22239.21|9
1635350620000|2021-10-27 16:03:40|22359.78|22239.78|22362.42|22242.42|22362.71|22242.71|22359.78|22239.78|10
1635350630000|2021-10-27 16:03:50|22362.79|22242.79|22364.33|22244.33|22365.29|22245.29|22362.79|22242.79|10
1635350640000|2021-10-27 16:04:00|22363.53|22243.53|22364.42|22244.42|22366.14|22246.14|22363.53|22243.53|10
1635350650000|2021-10-27 16:04:10|22364.47|22244.47|22366.26|22246.26|22366.26|22246.26|22363.43|22243.43|10
1635350660000|2021-10-27 16:04:20|22369.41|22249.41|22373.31|22253.31|22373.31|22253.31|22369.41|22249.41|10
1635350670000|2021-10-27 16:04:30|22372.69|22252.69|22373.97|22253.97|22374.2|22254.2|22372.1|22252.1|10
1635350680000|2021-10-27 16:04:40|22374.23|22254.23|22374.93|22254.93|22375.29|22255.29|22373.53|22253.53|10
1635350690000|2021-10-27 16:04:50|22373.9|22253.9|22369.76|22249.76|22373.9|22253.9|22369.27|22249.27|9
1635350700000|2021-10-27 16:05:00|22368.91|22248.91|22365.9|22245.9|22368.91|22248.91|22365.9|22245.9|10
1635350710000|2021-10-27 16:05:10|22365.92|22245.92|22363.8|22243.8|22365.92|22245.92|22363.8|22243.8|10
1635350720000|2021-10-27 16:05:20|22363.72|22243.72|22362.09|22242.09|22364.21|22244.21|22361.97|22241.97|10
1635350730000|2021-10-27 16:05:30|22362.45|22242.45|22359.73|22239.73|22362.45|22242.45|22359.73|22239.73|10
1635350740000|2021-10-27 16:05:40|22359.6|22239.6|22353.78|22233.78|22359.6|22239.6|22353.78|22233.78|10
1635350750000|2021-10-27 16:05:50|22354.17|22234.17|22346.9|22226.9|22354.17|22234.17|22346.9|22226.9|10
1635350760000|2021-10-27 16:06:00|22346.85|22226.85|22340.75|22220.75|22346.85|22226.85|22340.75|22220.75|10
1635350770000|2021-10-27 16:06:10|22340.73|22220.73|22341.22|22221.22|22341.22|22221.22|22339.06|22219.06|10
1635350780000|2021-10-27 16:06:20|22341.19|22221.19|22341.91|22221.91|22342.47|22222.47|22341.19|22221.19|10
1635350790000|2021-10-27 16:06:30|22341.35|22221.35|22337.87|22217.87|22341.48|22221.48|22337.87|22217.87|10
1635350800000|2021-10-27 16:06:40|22338.32|22218.32|22332.49|22212.49|22338.32|22218.32|22332.18|22212.18|10
1635350810000|2021-10-27 16:06:50|22332.41|22212.41|22326.79|22206.79|22332.73|22212.73|22326.79|22206.79|10
1635350820000|2021-10-27 16:07:00|22326.51|22206.51|22327.99|22207.99|22327.99|22207.99|22309|22189|10
1635350830000|2021-10-27 16:07:10|22334.47|22214.47|22355|22235|22355.78|22235.78|22334.47|22214.47|10
1635350840000|2021-10-27 16:07:20|22355.09|22235.09|22379.51|22259.51|22379.51|22259.51|22355.09|22235.09|10
1635350850000|2021-10-27 16:07:30|22382.7|22262.7|22400.36|22280.36|22400.36|22280.36|22382.58|22262.58|10
1635350860000|2021-10-27 16:07:40|22400.62|22280.62|22402.88|22282.88|22404.29|22284.29|22400.62|22280.62|10
1635350870000|2021-10-27 16:07:50|22403.89|22283.89|22409.94|22289.94|22409.94|22289.94|22403.68|22283.68|10
1635350880000|2021-10-27 16:08:00|22409.77|22289.77|22414.17|22294.17|22415.06|22295.06|22409.77|22289.77|10
1635350890000|2021-10-27 16:08:10|22414.3|22294.3|22418.74|22298.74|22418.75|22298.75|22414.3|22294.3|10
1635350900000|2021-10-27 16:08:20|22418.62|22298.62|22421.52|22301.52|22421.77|22301.77|22418.49|22298.49|10
1635350910000|2021-10-27 16:08:30|22419.98|22299.98|22402.51|22282.51|22419.98|22299.98|22402.51|22282.51|10
1635350920000|2021-10-27 16:08:40|22401.3|22281.3|22386.72|22266.72|22401.3|22281.3|22386.72|22266.72|10
1635350930000|2021-10-27 16:08:50|22383.22|22263.22|22345.16|22225.16|22383.22|22263.22|22345.16|22225.16|10
1635350940000|2021-10-27 16:09:00|22343.95|22223.95|22322.61|22202.61|22343.95|22223.95|22322.61|22202.61|10
1635350950000|2021-10-27 16:09:10|22320.16|22200.16|22313.11|22193.11|22320.16|22200.16|22312.62|22192.62|10
1635350960000|2021-10-27 16:09:20|22312.78|22192.78|22304.47|22184.47|22312.78|22192.78|22304.28|22184.28|10
1635350970000|2021-10-27 16:09:30|22305.44|22185.44|22307.94|22187.94|22308.12|22188.12|22305.44|22185.44|9
1635350980000|2021-10-27 16:09:40|22307.61|22187.61|22303.87|22183.87|22307.78|22187.78|22303.87|22183.87|10
1635350990000|2021-10-27 16:09:50|22304.17|22184.17|22304.83|22184.83|22304.84|22184.84|22303.99|22183.99|9
1635351000000|2021-10-27 16:10:00|22303.48|22183.48|22298.04|22178.04|22303.48|22183.48|22298.04|22178.04|10
1635351010000|2021-10-27 16:10:10|22296.83|22176.83|22300.07|22180.07|22300.07|22180.07|22296.83|22176.83|10
1635351020000|2021-10-27 16:10:20|22300.01|22180.01|22306.24|22186.24|22306.24|22186.24|22300.01|22180.01|10
1635351030000|2021-10-27 16:10:30|22306.32|22186.32|22307.54|22187.54|22308.81|22188.81|22306.18|22186.18|10
1635351040000|2021-10-27 16:10:40|22307.32|22187.32|22305.94|22185.94|22307.32|22187.32|22303.94|22183.94|10
1635351050000|2021-10-27 16:10:50|22305.5|22185.5|22305.55|22185.55|22305.76|22185.76|22304.09|22184.09|10
1635351060000|2021-10-27 16:11:00|22304.85|22184.85|22303.69|22183.69|22305.65|22185.65|22303.66|22183.66|10
1635351070000|2021-10-27 16:11:10|22303.33|22183.33|22299.97|22179.97|22303.33|22183.33|22299.17|22179.17|10
1635351080000|2021-10-27 16:11:20|22300.33|22180.33|22300.9|22180.9|22301.54|22181.54|22299.9|22179.9|10
1635351090000|2021-10-27 16:11:30|22300.48|22180.48|22289.81|22169.81|22300.48|22180.48|22289.64|22169.64|9
1635351100000|2021-10-27 16:11:40|22288.42|22168.42|22283.54|22163.54|22288.42|22168.42|22283.2|22163.2|10
1635351110000|2021-10-27 16:11:50|22283.64|22163.64|22283.46|22163.46|22284.41|22164.41|22283.45|22163.45|9
1635351120000|2021-10-27 16:12:00|22283.09|22163.09|22280.22|22160.22|22283.09|22163.09|22280.22|22160.22|10
1635351130000|2021-10-27 16:12:10|22280.38|22160.38|22278.35|22158.35|22280.38|22160.38|22277.66|22157.66|10
1635351140000|2021-10-27 16:12:20|22278.53|22158.53|22277.65|22157.65|22278.62|22158.62|22276.86|22156.86|10
1635351150000|2021-10-27 16:12:30|22277.46|22157.46|22262.92|22142.92|22277.46|22157.46|22262.92|22142.92|10
1635351160000|2021-10-27 16:12:40|22261.88|22141.88|22248.31|22128.31|22261.88|22141.88|22248.31|22128.31|10
1635351170000|2021-10-27 16:12:50|22248.29|22128.29|22246.04|22126.04|22248.4|22128.4|22245.94|22125.94|10
1635351180000|2021-10-27 16:13:00|22244.63|22124.63|22228.94|22108.94|22244.77|22124.77|22227.76|22107.76|10
1635351190000|2021-10-27 16:13:10|22227.04|22107.04|22239.73|22119.73|22239.73|22119.73|22227.04|22107.04|10
1635351200000|2021-10-27 16:13:20|22240.5|22120.5|22240.48|22120.48|22244.95|22124.95|22240.35|22120.35|10
1635351210000|2021-10-27 16:13:30|22239.62|22119.62|22229.82|22109.82|22239.7|22119.7|22229.82|22109.82|10
1635351220000|2021-10-27 16:13:40|22231.04|22111.04|22230.49|22110.49|22231.04|22111.04|22229.85|22109.85|10
1635351230000|2021-10-27 16:13:50|22228.9|22108.9|22227.85|22107.85|22231.53|22111.53|22227.85|22107.85|10
1635351240000|2021-10-27 16:14:00|22227.64|22107.64|22234.09|22114.09|22234.09|22114.09|22227.64|22107.64|10
1635351250000|2021-10-27 16:14:10|22233.97|22113.97|22235.89|22115.89|22236.51|22116.51|22233.97|22113.97|10
1635351260000|2021-10-27 16:14:20|22234.92|22114.92|22236.74|22116.74|22237.88|22117.88|22234.86|22114.86|10
1635351270000|2021-10-27 16:14:30|22237.22|22117.22|22242.63|22122.63|22242.63|22122.63|22237.22|22117.22|10
1635351280000|2021-10-27 16:14:40|22242.32|22122.32|22241.15|22121.15|22245.57|22125.57|22241.15|22121.15|10
1635351290000|2021-10-27 16:14:50|22241.05|22121.05|22238.53|22118.53|22241.56|22121.56|22238.53|22118.53|10
1635351300000|2021-10-27 16:15:00|22236.96|22116.96|22233.5|22113.5|22236.96|22116.96|22233.5|22113.5|10
1635351310000|2021-10-27 16:15:10|22233.47|22113.47|22238.94|22118.94|22238.94|22118.94|22233.18|22113.18|10
1635351320000|2021-10-27 16:15:20|22240.03|22120.03|22244.4|22124.4|22244.4|22124.4|22239.4|22119.4|10
1635351330000|2021-10-27 16:15:30|22244.28|22124.28|22248.35|22128.35|22249.09|22129.09|22243.89|22123.89|9
1635351340000|2021-10-27 16:15:40|22248.95|22128.95|22256.13|22136.13|22256.13|22136.13|22248.95|22128.95|10
1635351350000|2021-10-27 16:15:50|22256.28|22136.28|22261.4|22141.4|22261.7|22141.7|22255.89|22135.89|10
1635351360000|2021-10-27 16:16:00|22261.6|22141.6|22265.9|22145.9|22265.91|22145.91|22261.6|22141.6|10
1635351370000|2021-10-27 16:16:10|22265.21|22145.21|22264.14|22144.14|22266.36|22146.36|22264.14|22144.14|10
1635351380000|2021-10-27 16:16:20|22263.54|22143.54|22267.71|22147.71|22267.71|22147.71|22263.39|22143.39|10
1635351390000|2021-10-27 16:16:30|22266.91|22146.91|22267.65|22147.65|22268.19|22148.19|22266.91|22146.91|10
1635351400000|2021-10-27 16:16:40|22267.58|22147.58|22272.2|22152.2|22272.2|22152.2|22267.42|22147.42|10
1635351410000|2021-10-27 16:16:50|22272.87|22152.87|22274.95|22154.95|22275.47|22155.47|22272.87|22152.87|10
1635351420000|2021-10-27 16:17:00|22275.71|22155.71|22276.85|22156.85|22276.85|22156.85|22274.31|22154.31|10
1635351430000|2021-10-27 16:17:10|22278.13|22158.13|22277.59|22157.59|22278.32|22158.32|22276.52|22156.52|10
1635351440000|2021-10-27 16:17:20|22277.58|22157.58|22274.85|22154.85|22277.68|22157.68|22274.49|22154.49|10
1635351450000|2021-10-27 16:17:30|22276.3|22156.3|22279.07|22159.07|22279.07|22159.07|22275.93|22155.93|10
1635351460000|2021-10-27 16:17:40|22279.45|22159.45|22279.17|22159.17|22280.33|22160.33|22278.2|22158.2|9
1635351470000|2021-10-27 16:17:50|22279.31|22159.31|22279.32|22159.32|22279.52|22159.52|22278.72|22158.72|10
1635351480000|2021-10-27 16:18:00|22279.11|22159.11|22281.8|22161.8|22282.77|22162.77|22279.11|22159.11|10
1635351490000|2021-10-27 16:18:10|22281.64|22161.64|22278.35|22158.35|22282.34|22162.34|22278.35|22158.35|10
1635351500000|2021-10-27 16:18:20|22278.04|22158.04|22271.45|22151.45|22278.04|22158.04|22271.29|22151.29|10
1635351510000|2021-10-27 16:18:30|22271.34|22151.34|22264.89|22144.89|22271.34|22151.34|22264.89|22144.89|10
1635351520000|2021-10-27 16:18:40|22264.6|22144.6|22261.83|22141.83|22266.56|22146.56|22261.83|22141.83|10
1635351530000|2021-10-27 16:18:50|22262.83|22142.83|22259.09|22139.09|22262.83|22142.83|22259.09|22139.09|10
1635351540000|2021-10-27 16:19:00|22257.43|22137.43|22247.53|22127.53|22257.8|22137.8|22247.53|22127.53|10
1635351550000|2021-10-27 16:19:10|22246.96|22126.96|22240.26|22120.26|22246.96|22126.96|22240.26|22120.26|10
1635351560000|2021-10-27 16:19:20|22238.45|22118.45|22238.81|22118.81|22239.48|22119.48|22238.08|22118.08|10
1635351570000|2021-10-27 16:19:30|22238.95|22118.95|22240.43|22120.43|22240.43|22120.43|22238.55|22118.55|10
1635351580000|2021-10-27 16:19:40|22241.05|22121.05|22243.75|22123.75|22243.86|22123.86|22241.05|22121.05|10
1635351590000|2021-10-27 16:19:50|22250.47|22130.47|22256.73|22136.73|22256.73|22136.73|22250.47|22130.47|10
1635351600000|2021-10-27 16:20:00|22256.19|22136.19|22265.56|22145.56|22265.56|22145.56|22256.19|22136.19|10
1635351610000|2021-10-27 16:20:10|22267.16|22147.16|22273.67|22153.67|22273.67|22153.67|22267.16|22147.16|10
1635351620000|2021-10-27 16:20:20|22275.1|22155.1|22287.98|22167.98|22287.98|22167.98|22275.1|22155.1|10
1635351630000|2021-10-27 16:20:30|22287.79|22167.79|22291.43|22171.43|22291.43|22171.43|22287.79|22167.79|10
1635351640000|2021-10-27 16:20:40|22293.53|22173.53|22291.04|22171.04|22293.53|22173.53|22291.04|22171.04|10
1635351650000|2021-10-27 16:20:50|22290.83|22170.83|22287.99|22167.99|22290.83|22170.83|22287.71|22167.71|10
1635351660000|2021-10-27 16:21:00|22288.57|22168.57|22286.22|22166.22|22291.38|22171.38|22286.22|22166.22|10
1635351670000|2021-10-27 16:21:10|22285.28|22165.28|22283.8|22163.8|22285.28|22165.28|22282.21|22162.21|10
1635351680000|2021-10-27 16:21:20|22282.97|22162.97|22278.75|22158.75|22283.47|22163.47|22278.75|22158.75|10
1635351690000|2021-10-27 16:21:30|22279.3|22159.3|22270.59|22150.59|22279.3|22159.3|22270.59|22150.59|10
1635351700000|2021-10-27 16:21:40|22270.76|22150.76|22270.14|22150.14|22271.21|22151.21|22270.04|22150.04|10
1635351710000|2021-10-27 16:21:50|22269.94|22149.94|22275.31|22155.31|22275.31|22155.31|22269.92|22149.92|10
1635351720000|2021-10-27 16:22:00|22275.66|22155.66|22275.27|22155.27|22277.46|22157.46|22274.1|22154.1|10
1635351730000|2021-10-27 16:22:10|22275.62|22155.62|22269.27|22149.27|22275.62|22155.62|22269.27|22149.27|10
1635351740000|2021-10-27 16:22:20|22270.26|22150.26|22255.18|22135.18|22270.37|22150.37|22255.18|22135.18|10
1635351750000|2021-10-27 16:22:30|22253.35|22133.35|22245.23|22125.23|22253.35|22133.35|22245.16|22125.16|10
1635351760000|2021-10-27 16:22:40|22241.91|22121.91|22228.4|22108.4|22241.91|22121.91|22228.4|22108.4|10
1635351770000|2021-10-27 16:22:50|22230.03|22110.03|22226.87|22106.87|22231.15|22111.15|22226.87|22106.87|10
1635351780000|2021-10-27 16:23:00|22226.01|22106.01|22212.68|22092.68|22226.01|22106.01|22212.68|22092.68|10
1635351790000|2021-10-27 16:23:10|22213.42|22093.42|22207.18|22087.18|22213.42|22093.42|22207.18|22087.18|10
1635351800000|2021-10-27 16:23:20|22207.41|22087.41|22202.91|22082.91|22207.41|22087.41|22202.91|22082.91|10
1635351810000|2021-10-27 16:23:30|22201.99|22081.99|22196.66|22076.66|22202.39|22082.39|22196.66|22076.66|10
1635351820000|2021-10-27 16:23:40|22197.36|22077.36|22191.26|22071.26|22197.82|22077.82|22191.01|22071.01|10
1635351830000|2021-10-27 16:23:50|22191.62|22071.62|22190.28|22070.28|22191.62|22071.62|22188.74|22068.74|10
1635351840000|2021-10-27 16:24:00|22190.24|22070.24|22193.59|22073.59|22193.59|22073.59|22190|22070|10
1635351850000|2021-10-27 16:24:10|22194.7|22074.7|22202.72|22082.72|22202.72|22082.72|22192.88|22072.88|10
1635351860000|2021-10-27 16:24:20|22208.08|22088.08|22205.84|22085.84|22211.54|22091.54|22205.84|22085.84|10
1635351870000|2021-10-27 16:24:30|22204.8|22084.8|22207.08|22087.08|22207.08|22087.08|22203.81|22083.81|10
1635351880000|2021-10-27 16:24:40|22207.73|22087.73|22203.21|22083.21|22207.73|22087.73|22203.21|22083.21|10
1635351890000|2021-10-27 16:24:50|22204.28|22084.28|22202.57|22082.57|22205.81|22085.81|22202.52|22082.52|10
1635351900000|2021-10-27 16:25:00|22202.68|22082.68|22209.83|22089.83|22209.83|22089.83|22201.56|22081.56|10
1635351910000|2021-10-27 16:25:10|22209.12|22089.12|22212.52|22092.52|22214.07|22094.07|22209.12|22089.12|10
1635351920000|2021-10-27 16:25:20|22213.6|22093.6|22218.97|22098.97|22218.97|22098.97|22212.75|22092.75|10
1635351930000|2021-10-27 16:25:30|22218.62|22098.62|22214.88|22094.88|22219.52|22099.52|22214.83|22094.83|10
1635351940000|2021-10-27 16:25:40|22214.58|22094.58|22219.62|22099.62|22219.62|22099.62|22214.58|22094.58|10
1635351950000|2021-10-27 16:25:50|22218.77|22098.77|22213.59|22093.59|22218.77|22098.77|22213.59|22093.59|10
1635351960000|2021-10-27 16:26:00|22213.86|22093.86|22213.94|22093.94|22215.03|22095.03|22213.42|22093.42|10
1635351970000|2021-10-27 16:26:10|22212.33|22092.33|22210.61|22090.61|22212.33|22092.33|22208.68|22088.68|10
1635351980000|2021-10-27 16:26:20|22210.91|22090.91|22206.26|22086.26|22210.91|22090.91|22206.26|22086.26|10
1635351990000|2021-10-27 16:26:30|22205.33|22085.33|22200.97|22080.97|22205.33|22085.33|22200.97|22080.97|10
1635352000000|2021-10-27 16:26:40|22199.72|22079.72|22200.46|22080.46|22200.46|22080.46|22198.08|22078.08|10
1635352010000|2021-10-27 16:26:50|22201.7|22081.7|22200.67|22080.67|22201.7|22081.7|22199.6|22079.6|10
1635352020000|2021-10-27 16:27:00|22200.73|22080.73|22194.41|22074.41|22200.73|22080.73|22194.41|22074.41|10
1635352030000|2021-10-27 16:27:10|22193.95|22073.95|22184.22|22064.22|22194.41|22074.41|22184.22|22064.22|10
1635352040000|2021-10-27 16:27:20|22184.48|22064.48|22182.6|22062.6|22184.48|22064.48|22182.43|22062.43|10
1635352050000|2021-10-27 16:27:30|22182.49|22062.49|22167.19|22047.19|22182.49|22062.49|22167.19|22047.19|10
1635352060000|2021-10-27 16:27:40|22165.36|22045.36|22161.08|22041.08|22166.25|22046.25|22161.08|22041.08|10
1635352070000|2021-10-27 16:27:50|22160.47|22040.47|22158.74|22038.74|22160.49|22040.49|22158.68|22038.68|10
1635352080000|2021-10-27 16:28:00|22156.2|22036.2|22158.41|22038.41|22158.41|22038.41|22156.2|22036.2|10
1635352090000|2021-10-27 16:28:10|22158.43|22038.43|22145.06|22025.06|22158.43|22038.43|22145.06|22025.06|10
1635352100000|2021-10-27 16:28:20|22142.33|22022.33|22129.03|22009.03|22143.06|22023.06|22129.03|22009.03|10
1635352110000|2021-10-27 16:28:30|22132.27|22012.27|22136.87|22016.87|22138.07|22018.07|22132.1|22012.1|10
1635352120000|2021-10-27 16:28:40|22138.49|22018.49|22139.08|22019.08|22140.28|22020.28|22136.53|22016.53|10
1635352130000|2021-10-27 16:28:50|22139.06|22019.06|22142.52|22022.52|22145.69|22025.69|22139.06|22019.06|10
1635352140000|2021-10-27 16:29:00|22142.01|22022.01|22139.93|22019.93|22142.46|22022.46|22139.93|22019.93|10
1635352150000|2021-10-27 16:29:10|22140.46|22020.46|22138.53|22018.53|22140.46|22020.46|22137.42|22017.42|10
1635352160000|2021-10-27 16:29:20|22138.75|22018.75|22134.72|22014.72|22138.83|22018.83|22134.72|22014.72|10
1635352170000|2021-10-27 16:29:30|22133.42|22013.42|22129.12|22009.12|22133.42|22013.42|22129.12|22009.12|10
1635352180000|2021-10-27 16:29:40|22128.37|22008.37|22122.71|22002.71|22129.02|22009.02|22122.71|22002.71|10
1635352190000|2021-10-27 16:29:50|22123.23|22003.23|22117.06|21997.06|22123.23|22003.23|22114.96|21994.96|10
1635352200000|2021-10-27 16:30:00|22117.72|21997.72|22121.76|22001.76|22121.76|22001.76|22115.85|21995.85|10
1635352210000|2021-10-27 16:30:10|22122.86|22002.86|22119.32|21999.32|22124.02|22004.02|22119.32|21999.32|10
1635352220000|2021-10-27 16:30:20|22118.77|21998.77|22117.32|21997.32|22118.77|21998.77|22114.52|21994.52|10
1635352230000|2021-10-27 16:30:30|22118.22|21998.22|22120.72|22000.72|22120.96|22000.96|22118.04|21998.04|10
1635352240000|2021-10-27 16:30:40|22121.19|22001.19|22129.39|22009.39|22129.39|22009.39|22121.19|22001.19|10
1635352250000|2021-10-27 16:30:50|22129.55|22009.55|22138.26|22018.26|22138.26|22018.26|22129.55|22009.55|10
1635352260000|2021-10-27 16:31:00|22138.77|22018.77|22150.72|22030.72|22150.72|22030.72|22138.77|22018.77|10
1635352270000|2021-10-27 16:31:10|22151.08|22031.08|22154.53|22034.53|22155.25|22035.25|22151.08|22031.08|10
1635352280000|2021-10-27 16:31:20|22154.73|22034.73|22161.21|22041.21|22161.21|22041.21|22154.73|22034.73|10
1635352290000|2021-10-27 16:31:30|22160.44|22040.44|22165.97|22045.97|22165.97|22045.97|22160.44|22040.44|10
1635352300000|2021-10-27 16:31:40|22169.54|22049.54|22173.22|22053.22|22173.22|22053.22|22169.54|22049.54|10
1635352310000|2021-10-27 16:31:50|22173.05|22053.05|22170.33|22050.33|22174.25|22054.25|22170.33|22050.33|10
1635352320000|2021-10-27 16:32:00|22170.56|22050.56|22172.53|22052.53|22172.53|22052.53|22168.81|22048.81|10
1635352330000|2021-10-27 16:32:10|22174.32|22054.32|22175.32|22055.32|22175.52|22055.52|22174.07|22054.07|10
1635352340000|2021-10-27 16:32:20|22175.8|22055.8|22182.47|22062.47|22182.85|22062.85|22175.8|22055.8|10
1635352350000|2021-10-27 16:32:30|22183.37|22063.37|22184.52|22064.52|22184.52|22064.52|22182.21|22062.21|10
1635352360000|2021-10-27 16:32:40|22184.74|22064.74|22182.77|22062.77|22185.22|22065.22|22182.53|22062.53|10
1635352370000|2021-10-27 16:32:50|22182.33|22062.33|22190.11|22070.11|22190.11|22070.11|22182.25|22062.25|10
1635352380000|2021-10-27 16:33:00|22190.75|22070.75|22193.41|22073.41|22193.98|22073.98|22190.75|22070.75|10
1635352390000|2021-10-27 16:33:10|22193.2|22073.2|22189.07|22069.07|22193.47|22073.47|22189.07|22069.07|10
1635352400000|2021-10-27 16:33:20|22187.01|22067.01|22188.21|22068.21|22188.34|22068.34|22186.68|22066.68|10
1635352410000|2021-10-27 16:33:30|22188.44|22068.44|22196.75|22076.75|22196.75|22076.75|22188.44|22068.44|10
1635352420000|2021-10-27 16:33:40|22196.67|22076.67|22195.4|22075.4|22197.37|22077.37|22194.6|22074.6|10
1635352430000|2021-10-27 16:33:50|22194.67|22074.67|22194.65|22074.65|22196.5|22076.5|22194.27|22074.27|10
1635352440000|2021-10-27 16:34:00|22195.1|22075.1|22192.22|22072.22|22196.81|22076.81|22192.22|22072.22|10
1635352450000|2021-10-27 16:34:10|22191.25|22071.25|22182.32|22062.32|22191.25|22071.25|22182.32|22062.32|10
1635352460000|2021-10-27 16:34:20|22182.62|22062.62|22178.26|22058.26|22182.62|22062.62|22178.23|22058.23|10
1635352470000|2021-10-27 16:34:30|22178.08|22058.08|22172.41|22052.41|22179.08|22059.08|22171.97|22051.97|10
1635352480000|2021-10-27 16:34:40|22172.2|22052.2|22172.51|22052.51|22172.98|22052.98|22170.68|22050.68|10
1635352490000|2021-10-27 16:34:50|22173.91|22053.91|22177.21|22057.21|22177.29|22057.29|22173.91|22053.91|10
1635352500000|2021-10-27 16:35:00|22177.12|22057.12|22179.86|22059.86|22179.86|22059.86|22177.12|22057.12|10
1635352510000|2021-10-27 16:35:10|22179.69|22059.69|22186.05|22066.05|22186.05|22066.05|22179.69|22059.69|10
1635352520000|2021-10-27 16:35:20|22186.52|22066.52|22212.3|22092.3|22212.3|22092.3|22186.52|22066.52|10
1635352530000|2021-10-27 16:35:30|22212.24|22092.24|22218.55|22098.55|22218.55|22098.55|22211.79|22091.79|10
1635352540000|2021-10-27 16:35:40|22222.34|22102.34|22240.95|22120.95|22240.95|22120.95|22222.34|22102.34|10
1635352550000|2021-10-27 16:35:50|22246.58|22126.58|22255.61|22135.61|22255.61|22135.61|22246.58|22126.58|10
1635352560000|2021-10-27 16:36:00|22255.68|22135.68|22256.74|22136.74|22258.3|22138.3|22254.31|22134.31|10
1635352570000|2021-10-27 16:36:10|22256.81|22136.81|22263.56|22143.56|22263.56|22143.56|22256.17|22136.17|10
1635352580000|2021-10-27 16:36:20|22264.82|22144.82|22282.45|22162.45|22282.45|22162.45|22264.82|22144.82|10
1635352590000|2021-10-27 16:36:30|22282.62|22162.62|22292.27|22172.27|22293.56|22173.56|22282.62|22162.62|10
1635352600000|2021-10-27 16:36:40|22293.13|22173.13|22304.1|22184.1|22304.31|22184.31|22293.13|22173.13|10
1635352610000|2021-10-27 16:36:50|22304.49|22184.49|22311.79|22191.79|22311.79|22191.79|22304.07|22184.07|10
1635352620000|2021-10-27 16:37:00|22307.5|22187.5|22307.3|22187.3|22308.61|22188.61|22306.24|22186.24|10
1635352630000|2021-10-27 16:37:10|22307.27|22187.27|22303.06|22183.06|22307.34|22187.34|22303.06|22183.06|10
1635352640000|2021-10-27 16:37:20|22303.35|22183.35|22301.56|22181.56|22304.89|22184.89|22301.51|22181.51|10
1635352650000|2021-10-27 16:37:30|22300.96|22180.96|22296.69|22176.69|22300.96|22180.96|22296.61|22176.61|10
1635352660000|2021-10-27 16:37:40|22296.37|22176.37|22296.15|22176.15|22297.01|22177.01|22295.63|22175.63|10
1635352670000|2021-10-27 16:37:50|22295.26|22175.26|22296.61|22176.61|22297.69|22177.69|22295.26|22175.26|10
1635352680000|2021-10-27 16:38:00|22296.4|22176.4|22297.65|22177.65|22297.65|22177.65|22295.12|22175.12|9
1635352690000|2021-10-27 16:38:10|22299.06|22179.06|22300.34|22180.34|22301.17|22181.17|22298.33|22178.33|10
1635352700000|2021-10-27 16:38:20|22300.46|22180.46|22301.18|22181.18|22301.18|22181.18|22299.55|22179.55|10
1635352710000|2021-10-27 16:38:30|22300.89|22180.89|22301.53|22181.53|22302.66|22182.66|22300.89|22180.89|10
1635352720000|2021-10-27 16:38:40|22300.9|22180.9|22291.43|22171.43|22300.9|22180.9|22291.43|22171.43|10
1635352730000|2021-10-27 16:38:50|22291.03|22171.03|22289.11|22169.11|22292.09|22172.09|22289.11|22169.11|10
1635352740000|2021-10-27 16:39:00|22289.1|22169.1|22290.35|22170.35|22291.38|22171.38|22289.1|22169.1|10
1635352750000|2021-10-27 16:39:10|22290.95|22170.95|22288.13|22168.13|22291.31|22171.31|22288.13|22168.13|10
1635352760000|2021-10-27 16:39:20|22287.88|22167.88|22286.56|22166.56|22287.88|22167.88|22285.4|22165.4|10
1635352770000|2021-10-27 16:39:30|22286.21|22166.21|22285.54|22165.54|22286.21|22166.21|22285.04|22165.04|10
1635352780000|2021-10-27 16:39:40|22285.61|22165.61|22285.22|22165.22|22286.74|22166.74|22284.55|22164.55|10
1635352790000|2021-10-27 16:39:50|22285.77|22165.77|22286.31|22166.31|22286.31|22166.31|22283.13|22163.13|10
1635352800000|2021-10-27 16:40:00|22286.04|22166.04|22283.64|22163.64|22286.04|22166.04|22283.64|22163.64|9
1635352810000|2021-10-27 16:40:10|22283.54|22163.54|22279.2|22159.2|22283.54|22163.54|22279.2|22159.2|9
1635352820000|2021-10-27 16:40:20|22279.42|22159.42|22268.78|22148.78|22279.42|22159.42|22268.78|22148.78|10
1635352830000|2021-10-27 16:40:30|22267.99|22147.99|22260.42|22140.42|22267.99|22147.99|22259.77|22139.77|10
1635352840000|2021-10-27 16:40:40|22259.74|22139.74|22257.47|22137.47|22259.74|22139.74|22255.69|22135.69|10
1635352850000|2021-10-27 16:40:50|22256.38|22136.38|22257.45|22137.45|22257.62|22137.62|22255.53|22135.53|10
1635352860000|2021-10-27 16:41:00|22256.35|22136.35|22254.4|22134.4|22256.35|22136.35|22254.37|22134.37|10
1635352870000|2021-10-27 16:41:10|22254.54|22134.54|22252.08|22132.08|22254.54|22134.54|22252.02|22132.02|10
1635352880000|2021-10-27 16:41:20|22250.63|22130.63|22245.85|22125.85|22250.63|22130.63|22245.85|22125.85|10
1635352890000|2021-10-27 16:41:30|22245.19|22125.19|22245.68|22125.68|22246.37|22126.37|22244.34|22124.34|10
1635352900000|2021-10-27 16:41:40|22245.69|22125.69|22249.64|22129.64|22249.64|22129.64|22245.69|22125.69|10
1635352910000|2021-10-27 16:41:50|22248.99|22128.99|22246.57|22126.57|22251|22131|22246.57|22126.57|10
1635352920000|2021-10-27 16:42:00|22246|22126|22241.67|22121.67|22246|22126|22241.67|22121.67|10
1635352930000|2021-10-27 16:42:10|22242.1|22122.1|22242.36|22122.36|22242.76|22122.76|22241.24|22121.24|10
1635352940000|2021-10-27 16:42:20|22242.41|22122.41|22247|22127|22247|22127|22242.41|22122.41|10
1635352950000|2021-10-27 16:42:30|22247.2|22127.2|22251.31|22131.31|22251.31|22131.31|22247.18|22127.18|10
1635352960000|2021-10-27 16:42:40|22252.16|22132.16|22256.35|22136.35|22256.35|22136.35|22252.16|22132.16|10
1635352970000|2021-10-27 16:42:50|22256.96|22136.96|22265.48|22145.48|22265.48|22145.48|22256.96|22136.96|10
1635352980000|2021-10-27 16:43:00|22264.86|22144.86|22270.43|22150.43|22270.43|22150.43|22264.86|22144.86|10
1635352990000|2021-10-27 16:43:10|22271.44|22151.44|22279.78|22159.78|22279.78|22159.78|22271.44|22151.44|10
1635353000000|2021-10-27 16:43:20|22278.7|22158.7|22282.8|22162.8|22282.8|22162.8|22278.7|22158.7|10
1635353010000|2021-10-27 16:43:30|22282.9|22162.9|22281.56|22161.56|22282.9|22162.9|22279.95|22159.95|10
1635353020000|2021-10-27 16:43:40|22281.73|22161.73|22281|22161|22281.73|22161.73|22279.39|22159.39|10
1635353030000|2021-10-27 16:43:50|22280.92|22160.92|22281.94|22161.94|22283.25|22163.25|22280.92|22160.92|10
1635353040000|2021-10-27 16:44:00|22281.49|22161.49|22282.14|22162.14|22282.47|22162.47|22280.74|22160.74|10
1635353050000|2021-10-27 16:44:10|22282.28|22162.28|22287.39|22167.39|22287.39|22167.39|22282.28|22162.28|10
1635353060000|2021-10-27 16:44:20|22288.87|22168.87|22293.71|22173.71|22293.71|22173.71|22288.55|22168.55|10
1635353070000|2021-10-27 16:44:30|22292.08|22172.08|22292.19|22172.19|22292.68|22172.68|22291.4|22171.4|10
1635353080000|2021-10-27 16:44:40|22291.21|22171.21|22290.26|22170.26|22291.21|22171.21|22289.38|22169.38|10
1635353090000|2021-10-27 16:44:50|22288.91|22168.91|22294.06|22174.06|22294.06|22174.06|22287.98|22167.98|10
1635353100000|2021-10-27 16:45:00|22294.68|22174.68|22304.97|22184.97|22304.97|22184.97|22294.68|22174.68|10
1635353110000|2021-10-27 16:45:10|22307.1|22187.1|22318.64|22198.64|22318.66|22198.66|22307.1|22187.1|10
1635353120000|2021-10-27 16:45:20|22319.68|22199.68|22317.54|22197.54|22319.68|22199.68|22317.54|22197.54|10
1635353130000|2021-10-27 16:45:30|22318.82|22198.82|22319.11|22199.11|22319.47|22199.47|22316.12|22196.12|10
1635353140000|2021-10-27 16:45:40|22318.99|22198.99|22317.92|22197.92|22318.99|22198.99|22317.31|22197.31|10
1635353150000|2021-10-27 16:45:50|22317.24|22197.24|22319.28|22199.28|22320.04|22200.04|22317.06|22197.06|10
1635353160000|2021-10-27 16:46:00|22319.07|22199.07|22323.7|22203.7|22323.7|22203.7|22319.07|22199.07|9
1635353170000|2021-10-27 16:46:10|22323.33|22203.33|22326.74|22206.74|22327.79|22207.79|22323.33|22203.33|10
1635353180000|2021-10-27 16:46:20|22326.97|22206.97|22328.86|22208.86|22328.86|22208.86|22326.97|22206.97|10
1635353190000|2021-10-27 16:46:30|22329.52|22209.52|22330.88|22210.88|22330.88|22210.88|22327.91|22207.91|10
1635353200000|2021-10-27 16:46:40|22330.58|22210.58|22331.39|22211.39|22331.39|22211.39|22329.95|22209.95|9
1635353210000|2021-10-27 16:46:50|22331.16|22211.16|22332.01|22212.01|22332.62|22212.62|22329.4|22209.4|10
1635353220000|2021-10-27 16:47:00|22333.18|22213.18|22334.97|22214.97|22335.27|22215.27|22332.88|22212.88|10
1635353230000|2021-10-27 16:47:10|22334.71|22214.71|22335.22|22215.22|22335.22|22215.22|22334.07|22214.07|10
1635353240000|2021-10-27 16:47:20|22335.62|22215.62|22343.53|22223.53|22343.53|22223.53|22335.62|22215.62|10
1635353250000|2021-10-27 16:47:30|22344.86|22224.86|22360.08|22240.08|22360.08|22240.08|22344.14|22224.14|10
1635353260000|2021-10-27 16:47:40|22362.47|22242.47|22365.81|22245.81|22367|22247|22362.47|22242.47|10
1635353270000|2021-10-27 16:47:50|22364.54|22244.54|22358.36|22238.36|22364.76|22244.76|22358.36|22238.36|10
1635353280000|2021-10-27 16:48:00|22359.25|22239.25|22353.64|22233.64|22359.43|22239.43|22353.59|22233.59|10
1635353290000|2021-10-27 16:48:10|22354.41|22234.41|22347.28|22227.28|22354.41|22234.41|22347.28|22227.28|9
1635353300000|2021-10-27 16:48:20|22343.63|22223.63|22337.64|22217.64|22343.63|22223.63|22337.64|22217.64|10
1635353310000|2021-10-27 16:48:30|22338.34|22218.34|22330.66|22210.66|22338.34|22218.34|22330.66|22210.66|10
1635353320000|2021-10-27 16:48:40|22329.71|22209.71|22323.39|22203.39|22329.71|22209.71|22323.39|22203.39|10
1635353330000|2021-10-27 16:48:50|22322.95|22202.95|22313.67|22193.67|22322.95|22202.95|22313.67|22193.67|10
1635353340000|2021-10-27 16:49:00|22313.21|22193.21|22309.13|22189.13|22313.21|22193.21|22307.78|22187.78|10
1635353350000|2021-10-27 16:49:10|22308.82|22188.82|22308.64|22188.64|22311.18|22191.18|22308.64|22188.64|10
1635353360000|2021-10-27 16:49:20|22308.96|22188.96|22304.68|22184.68|22308.96|22188.96|22303.47|22183.47|10
1635353370000|2021-10-27 16:49:30|22304.87|22184.87|22301.11|22181.11|22304.87|22184.87|22301.11|22181.11|10
1635353380000|2021-10-27 16:49:40|22300.9|22180.9|22300.95|22180.95|22302.13|22182.13|22300.77|22180.77|10
1635353390000|2021-10-27 16:49:50|22300.65|22180.65|22292.49|22172.49|22301.3|22181.3|22291.7|22171.7|10
1635353400000|2021-10-27 16:50:00|22293.3|22173.3|22289.83|22169.83|22293.98|22173.98|22289.83|22169.83|10
1635353410000|2021-10-27 16:50:10|22289.6|22169.6|22291.35|22171.35|22292.07|22172.07|22288.74|22168.74|10
1635353420000|2021-10-27 16:50:20|22291.14|22171.14|22285.93|22165.93|22291.58|22171.58|22285.93|22165.93|10
1635353430000|2021-10-27 16:50:30|22284.66|22164.66|22282.28|22162.28|22285.89|22165.89|22282.28|22162.28|10
1635353440000|2021-10-27 16:50:40|22281.32|22161.32|22280.01|22160.01|22281.53|22161.53|22280.01|22160.01|10
1635353450000|2021-10-27 16:50:50|22278.47|22158.47|22271.05|22151.05|22278.47|22158.47|22271.05|22151.05|10
1635353460000|2021-10-27 16:51:00|22270.64|22150.64|22271.67|22151.67|22271.67|22151.67|22269.7|22149.7|10
1635353470000|2021-10-27 16:51:10|22271.85|22151.85|22270.01|22150.01|22271.85|22151.85|22269.15|22149.15|10
1635353480000|2021-10-27 16:51:20|22271.55|22151.55|22270.35|22150.35|22272.08|22152.08|22270.04|22150.04|10
1635353490000|2021-10-27 16:51:30|22271.58|22151.58|22270.49|22150.49|22273.56|22153.56|22270.49|22150.49|10
1635353500000|2021-10-27 16:51:40|22271.08|22151.08|22279.84|22159.84|22279.84|22159.84|22271.08|22151.08|10
1635353510000|2021-10-27 16:51:50|22280.35|22160.35|22280.72|22160.72|22280.96|22160.96|22280|22160|10
1635353520000|2021-10-27 16:52:00|22282.49|22162.49|22285.7|22165.7|22287.63|22167.63|22282.49|22162.49|10
1635353530000|2021-10-27 16:52:10|22285.21|22165.21|22287.21|22167.21|22287.73|22167.73|22285.09|22165.09|9
1635353540000|2021-10-27 16:52:20|22287.42|22167.42|22289.3|22169.3|22289.67|22169.67|22287.42|22167.42|9
1635353550000|2021-10-27 16:52:30|22289.55|22169.55|22294.8|22174.8|22294.8|22174.8|22289.09|22169.09|10
1635353560000|2021-10-27 16:52:40|22294.74|22174.74|22300.45|22180.45|22300.45|22180.45|22294.74|22174.74|10
1635353570000|2021-10-27 16:52:50|22300.79|22180.79|22305.23|22185.23|22305.7|22185.7|22300.79|22180.79|10
1635353580000|2021-10-27 16:53:00|22305.19|22185.19|22307.53|22187.53|22307.53|22187.53|22305.19|22185.19|10
1635353590000|2021-10-27 16:53:10|22307.98|22187.98|22312.51|22192.51|22312.51|22192.51|22307.98|22187.98|10
1635353600000|2021-10-27 16:53:20|22314.64|22194.64|22321.63|22201.63|22321.63|22201.63|22313.69|22193.69|10
1635353610000|2021-10-27 16:53:30|22322.58|22202.58|22328.19|22208.19|22328.19|22208.19|22322.58|22202.58|10
1635353620000|2021-10-27 16:53:40|22327.66|22207.66|22331.59|22211.59|22331.89|22211.89|22327.66|22207.66|10
1635353630000|2021-10-27 16:53:50|22331.79|22211.79|22336.07|22216.07|22336.12|22216.12|22331.49|22211.49|10
1635353640000|2021-10-27 16:54:00|22335.1|22215.1|22337.81|22217.81|22337.81|22217.81|22335.1|22215.1|10
1635353650000|2021-10-27 16:54:10|22339.15|22219.15|22343.87|22223.87|22343.87|22223.87|22339.15|22219.15|10
1635353660000|2021-10-27 16:54:20|22343.55|22223.55|22349.23|22229.23|22349.73|22229.73|22343.55|22223.55|10
1635353670000|2021-10-27 16:54:30|22348.3|22228.3|22351.78|22231.78|22351.78|22231.78|22348.18|22228.18|10
1635353680000|2021-10-27 16:54:40|22351.77|22231.77|22351.54|22231.54|22352.75|22232.75|22351.31|22231.31|10
1635353690000|2021-10-27 16:54:50|22350.74|22230.74|22351.45|22231.45|22351.45|22231.45|22348.49|22228.49|10
1635353700000|2021-10-27 16:55:00|22351.54|22231.54|22354.07|22234.07|22355.05|22235.05|22351.54|22231.54|10
1635353710000|2021-10-27 16:55:10|22352.47|22232.47|22353.82|22233.82|22355.6|22235.6|22352.47|22232.47|10
1635353720000|2021-10-27 16:55:20|22352.89|22232.89|22359.94|22239.94|22359.94|22239.94|22352.5|22232.5|10
1635353730000|2021-10-27 16:55:30|22361.94|22241.94|22368.99|22248.99|22370.16|22250.16|22361.94|22241.94|10
1635353740000|2021-10-27 16:55:40|22368.53|22248.53|22370.47|22250.47|22373.36|22253.36|22368.48|22248.48|9
1635353750000|2021-10-27 16:55:50|22370.23|22250.23|22373.12|22253.12|22373.12|22253.12|22369.94|22249.94|10
1635353760000|2021-10-27 16:56:00|22374.92|22254.92|22378.46|22258.46|22378.95|22258.95|22374.92|22254.92|10
1635353770000|2021-10-27 16:56:10|22379.34|22259.34|22383.69|22263.69|22383.69|22263.69|22379.34|22259.34|10
1635353780000|2021-10-27 16:56:20|22384.24|22264.24|22394.1|22274.1|22394.1|22274.1|22384.22|22264.22|10
1635353790000|2021-10-27 16:56:30|22394.64|22274.64|22397.36|22277.36|22398.08|22278.08|22393.23|22273.23|10
1635353800000|2021-10-27 16:56:40|22397.02|22277.02|22392.51|22272.51|22397.3|22277.3|22392.21|22272.21|10
1635353810000|2021-10-27 16:56:50|22392.55|22272.55|22392.48|22272.48|22393.45|22273.45|22391.26|22271.26|10
1635353820000|2021-10-27 16:57:00|22392.36|22272.36|22385.83|22265.83|22392.73|22272.73|22385.83|22265.83|10
1635353830000|2021-10-27 16:57:10|22385.33|22265.33|22379.31|22259.31|22385.33|22265.33|22379.17|22259.17|10
1635353840000|2021-10-27 16:57:20|22378.69|22258.69|22376.53|22256.53|22378.69|22258.69|22375.3|22255.3|10
1635353850000|2021-10-27 16:57:30|22376.64|22256.64|22378.7|22258.7|22378.7|22258.7|22376.64|22256.64|10
1635353860000|2021-10-27 16:57:40|22377.6|22257.6|22374.75|22254.75|22377.6|22257.6|22374.75|22254.75|10
1635353870000|2021-10-27 16:57:50|22373.17|22253.17|22368.8|22248.8|22373.17|22253.17|22368.02|22248.02|10
1635353880000|2021-10-27 16:58:00|22368.25|22248.25|22364.99|22244.99|22368.25|22248.25|22364.21|22244.21|10
1635353890000|2021-10-27 16:58:10|22364.95|22244.95|22360.44|22240.44|22365.69|22245.69|22360.1|22240.1|10
1635353900000|2021-10-27 16:58:20|22359.16|22239.16|22346.1|22226.1|22359.16|22239.16|22345.8|22225.8|10
1635353910000|2021-10-27 16:58:30|22346.93|22226.93|22349.6|22229.6|22350.11|22230.11|22346.93|22226.93|10
1635353920000|2021-10-27 16:58:40|22348.95|22228.95|22344.27|22224.27|22349.41|22229.41|22344.27|22224.27|10
1635353930000|2021-10-27 16:58:50|22343.76|22223.76|22345.01|22225.01|22345.01|22225.01|22342.79|22222.79|10
1635353940000|2021-10-27 16:59:00|22345.8|22225.8|22347.2|22227.2|22348.9|22228.9|22345.8|22225.8|9
1635353950000|2021-10-27 16:59:10|22345.49|22225.49|22341.66|22221.66|22346.27|22226.27|22341.66|22221.66|10
1635353960000|2021-10-27 16:59:20|22341.17|22221.17|22334.72|22214.72|22341.17|22221.17|22334.72|22214.72|10
1635353970000|2021-10-27 16:59:30|22335.22|22215.22|22336.23|22216.23|22337.22|22217.22|22335.22|22215.22|10
1635353980000|2021-10-27 16:59:40|22337.21|22217.21|22336.17|22216.17|22338.41|22218.41|22336.04|22216.04|10
1635353990000|2021-10-27 16:59:50|22335.67|22215.67|22331.79|22211.79|22336.03|22216.03|22331.79|22211.79|10
1635354000000|2021-10-27 17:00:00|22332.48|22212.48|22327.86|22207.86|22332.48|22212.48|22327.83|22207.83|10
1635354010000|2021-10-27 17:00:10|22328.4|22208.4|22327.63|22207.63|22328.4|22208.4|22326.74|22206.74|10
1635354020000|2021-10-27 17:00:20|22326.87|22206.87|22326.6|22206.6|22327.06|22207.06|22325.37|22205.37|10
1635354030000|2021-10-27 17:00:30|22328.29|22208.29|22338.37|22218.37|22338.37|22218.37|22327.44|22207.44|10
1635354040000|2021-10-27 17:00:40|22337.37|22217.37|22341.6|22221.6|22341.9|22221.9|22337.37|22217.37|10
1635354050000|2021-10-27 17:00:50|22342.11|22222.11|22347.85|22227.85|22347.85|22227.85|22341.87|22221.87|10
1635354060000|2021-10-27 17:01:00|22348.58|22228.58|22356.53|22236.53|22356.53|22236.53|22348.58|22228.58|10
1635354070000|2021-10-27 17:01:10|22356.44|22236.44|22358.84|22238.84|22360.19|22240.19|22356.44|22236.44|9
1635354080000|2021-10-27 17:01:20|22358|22238|22357.78|22237.78|22359.37|22239.37|22356.95|22236.95|10
1635354090000|2021-10-27 17:01:30|22357.66|22237.66|22355.75|22235.75|22357.91|22237.91|22355.61|22235.61|10
1635354100000|2021-10-27 17:01:40|22355.71|22235.71|22351.51|22231.51|22355.95|22235.95|22351.51|22231.51|10
1635354110000|2021-10-27 17:01:50|22351.11|22231.11|22349.54|22229.54|22351.52|22231.52|22349.3|22229.3|10
1635354120000|2021-10-27 17:02:00|22349.49|22229.49|22349.82|22229.82|22349.82|22229.82|22347.71|22227.71|10
1635354130000|2021-10-27 17:02:10|22349.47|22229.47|22348.21|22228.21|22349.53|22229.53|22345.94|22225.94|10
1635354140000|2021-10-27 17:02:20|22350.11|22230.11|22351.76|22231.76|22352.9|22232.9|22349.95|22229.95|10
1635354150000|2021-10-27 17:02:30|22352.43|22232.43|22357.46|22237.46|22357.46|22237.46|22352.43|22232.43|10
1635354160000|2021-10-27 17:02:40|22357.53|22237.53|22357.15|22237.15|22357.53|22237.53|22355.85|22235.85|9
1635354170000|2021-10-27 17:02:50|22356.03|22236.03|22355.83|22235.83|22357.27|22237.27|22355.82|22235.82|10
1635354180000|2021-10-27 17:03:00|22355.74|22235.74|22360.47|22240.47|22360.47|22240.47|22355.74|22235.74|10
1635354190000|2021-10-27 17:03:10|22360.75|22240.75|22357.44|22237.44|22361.21|22241.21|22357.44|22237.44|10
1635354200000|2021-10-27 17:03:20|22357.18|22237.18|22359.46|22239.46|22359.58|22239.58|22357.18|22237.18|10
1635354210000|2021-10-27 17:03:30|22359.54|22239.54|22357.25|22237.25|22359.54|22239.54|22356.86|22236.86|10
1635354220000|2021-10-27 17:03:40|22357.94|22237.94|22352.78|22232.78|22358.37|22238.37|22352.75|22232.75|8
1635354230000|2021-10-27 17:03:50|22353.45|22233.45|22349.79|22229.79|22353.45|22233.45|22348.32|22228.32|10
1635354240000|2021-10-27 17:04:00|22349.53|22229.53|22351.83|22231.83|22352.85|22232.85|22348.83|22228.83|10
1635354250000|2021-10-27 17:04:10|22351.36|22231.36|22350.37|22230.37|22352.45|22232.45|22350.3|22230.3|10
1635354260000|2021-10-27 17:04:20|22350.69|22230.69|22352.15|22232.15|22352.15|22232.15|22350.68|22230.68|10
1635354270000|2021-10-27 17:04:30|22352.01|22232.01|22355.26|22235.26|22355.57|22235.57|22352.01|22232.01|10
1635354280000|2021-10-27 17:04:40|22354.4|22234.4|22357.35|22237.35|22357.79|22237.79|22354.4|22234.4|10
1635354290000|2021-10-27 17:04:50|22356.74|22236.74|22357.57|22237.57|22357.57|22237.57|22355.71|22235.71|10
1635354300000|2021-10-27 17:05:00|22357.83|22237.83|22359.69|22239.69|22359.76|22239.76|22357.83|22237.83|10
1635354310000|2021-10-27 17:05:10|22359.76|22239.76|22362.43|22242.43|22362.63|22242.63|22359.31|22239.31|10
1635354320000|2021-10-27 17:05:20|22362.08|22242.08|22363.02|22243.02|22363.02|22243.02|22360.41|22240.41|10
1635354330000|2021-10-27 17:05:30|22363.16|22243.16|22360.65|22240.65|22363.16|22243.16|22360.03|22240.03|9
1635354340000|2021-10-27 17:05:40|22360.99|22240.99|22363.79|22243.79|22363.79|22243.79|22360.99|22240.99|10
1635354350000|2021-10-27 17:05:50|22363.96|22243.96|22362.62|22242.62|22364|22244|22362.62|22242.62|10
1635354360000|2021-10-27 17:06:00|22362.64|22242.64|22364.55|22244.55|22364.55|22244.55|22362.34|22242.34|10
1635354370000|2021-10-27 17:06:10|22364.71|22244.71|22367.72|22247.72|22367.72|22247.72|22364.56|22244.56|10
1635354380000|2021-10-27 17:06:20|22367.78|22247.78|22376.86|22256.86|22376.86|22256.86|22367.78|22247.78|10
1635354390000|2021-10-27 17:06:30|22378.75|22258.75|22383.12|22263.12|22383.55|22263.55|22378.75|22258.75|10
1635354400000|2021-10-27 17:06:40|22383.87|22263.87|22383.07|22263.07|22384.31|22264.31|22382.79|22262.79|10
1635354410000|2021-10-27 17:06:50|22383.06|22263.06|22382.42|22262.42|22383.33|22263.33|22382.26|22262.26|10
1635354420000|2021-10-27 17:07:00|22382.28|22262.28|22384.36|22264.36|22384.36|22264.36|22382.18|22262.18|9
1635354430000|2021-10-27 17:07:10|22382.79|22262.79|22385.41|22265.41|22385.98|22265.98|22382.79|22262.79|10
1635354440000|2021-10-27 17:07:20|22384.3|22264.3|22386.2|22266.2|22386.2|22266.2|22383.72|22263.72|10
1635354450000|2021-10-27 17:07:30|22386.06|22266.06|22389.14|22269.14|22390.02|22270.02|22386.06|22266.06|10
1635354460000|2021-10-27 17:07:40|22389.01|22269.01|22390.9|22270.9|22391.61|22271.61|22389.01|22269.01|10
1635354470000|2021-10-27 17:07:50|22390.44|22270.44|22395.55|22275.55|22395.55|22275.55|22390.36|22270.36|10
1635354480000|2021-10-27 17:08:00|22396.6|22276.6|22393.75|22273.75|22396.6|22276.6|22393.68|22273.68|10
1635354490000|2021-10-27 17:08:10|22393.5|22273.5|22394.91|22274.91|22395.7|22275.7|22392.84|22272.84|10
1635354500000|2021-10-27 17:08:20|22396.19|22276.19|22398.12|22278.12|22398.7|22278.7|22396.19|22276.19|10
1635354510000|2021-10-27 17:08:30|22397.84|22277.84|22401.77|22281.77|22401.77|22281.77|22397.84|22277.84|10
1635354520000|2021-10-27 17:08:40|22402.38|22282.38|22407.39|22287.39|22407.39|22287.39|22402.38|22282.38|10
1635354530000|2021-10-27 17:08:50|22405.77|22285.77|22405.53|22285.53|22406.32|22286.32|22404.94|22284.94|10
1635354540000|2021-10-27 17:09:00|22405.85|22285.85|22404.21|22284.21|22406.99|22286.99|22404.21|22284.21|10
1635354550000|2021-10-27 17:09:10|22402.93|22282.93|22403.06|22283.06|22404.29|22284.29|22402.73|22282.73|10
1635354560000|2021-10-27 17:09:20|22403.49|22283.49|22406.19|22286.19|22406.54|22286.54|22403.49|22283.49|10
1635354570000|2021-10-27 17:09:30|22405.95|22285.95|22407.75|22287.75|22408.18|22288.18|22405.95|22285.95|10
1635354580000|2021-10-27 17:09:40|22408.54|22288.54|22408.78|22288.78|22410.15|22290.15|22407|22287|10
1635354590000|2021-10-27 17:09:50|22408.83|22288.83|22412.14|22292.14|22412.14|22292.14|22408.83|22288.83|10
1635354600000|2021-10-27 17:10:00|22411.93|22291.93|22414.73|22294.73|22414.89|22294.89|22411.93|22291.93|10
1635354610000|2021-10-27 17:10:10|22415.55|22295.55|22416.7|22296.7|22416.7|22296.7|22415.37|22295.37|10
1635354620000|2021-10-27 17:10:20|22416.71|22296.71|22417.14|22297.14|22417.14|22297.14|22415.65|22295.65|10
1635354630000|2021-10-27 17:10:30|22416.88|22296.88|22416.41|22296.41|22417.06|22297.06|22415.64|22295.64|10
1635354640000|2021-10-27 17:10:40|22417.23|22297.23|22417.43|22297.43|22418.54|22298.54|22417.22|22297.22|9
1635354650000|2021-10-27 17:10:50|22418.1|22298.1|22420.58|22300.58|22420.58|22300.58|22416.97|22296.97|10
1635354660000|2021-10-27 17:11:00|22421.17|22301.17|22421.62|22301.62|22421.68|22301.68|22420.6|22300.6|9
1635354670000|2021-10-27 17:11:10|22422.3|22302.3|22422.58|22302.58|22424.26|22304.26|22422.3|22302.3|10
1635354680000|2021-10-27 17:11:20|22422.96|22302.96|22418.76|22298.76|22422.96|22302.96|22418.76|22298.76|10
1635354690000|2021-10-27 17:11:30|22418.31|22298.31|22412.33|22292.33|22418.31|22298.31|22412.33|22292.33|10
1635354700000|2021-10-27 17:11:40|22410.87|22290.87|22409.91|22289.91|22411.48|22291.48|22409.91|22289.91|9
1635354710000|2021-10-27 17:11:50|22409.19|22289.19|22412.41|22292.41|22413.27|22293.27|22409.19|22289.19|10
1635354720000|2021-10-27 17:12:00|22412.35|22292.35|22413.85|22293.85|22414.53|22294.53|22412.35|22292.35|10
1635354730000|2021-10-27 17:12:10|22414.81|22294.81|22415.34|22295.34|22416.82|22296.82|22414.81|22294.81|10
1635354740000|2021-10-27 17:12:20|22415.39|22295.39|22416|22296|22416.58|22296.58|22414.94|22294.94|10
1635354750000|2021-10-27 17:12:30|22416.21|22296.21|22418.61|22298.61|22418.61|22298.61|22416.16|22296.16|10
1635354760000|2021-10-27 17:12:40|22419.05|22299.05|22422.18|22302.18|22422.18|22302.18|22418.8|22298.8|10
1635354770000|2021-10-27 17:12:50|22422.69|22302.69|22423.94|22303.94|22424.92|22304.92|22422.4|22302.4|10
1635354780000|2021-10-27 17:13:00|22423.62|22303.62|22422.78|22302.78|22424.13|22304.13|22422.78|22302.78|10
1635354790000|2021-10-27 17:13:10|22423.94|22303.94|22428.17|22308.17|22428.17|22308.17|22423.05|22303.05|10
1635354800000|2021-10-27 17:13:20|22427.48|22307.48|22428.32|22308.32|22428.72|22308.72|22427.22|22307.22|10
1635354810000|2021-10-27 17:13:30|22429.12|22309.12|22430.45|22310.45|22430.45|22310.45|22428.28|22308.28|10
1635354820000|2021-10-27 17:13:40|22430.85|22310.85|22431.93|22311.93|22432.15|22312.15|22430.75|22310.75|10
1635354830000|2021-10-27 17:13:50|22431.16|22311.16|22434.02|22314.02|22434.02|22314.02|22431.16|22311.16|10
1635354840000|2021-10-27 17:14:00|22434.35|22314.35|22436.68|22316.68|22436.74|22316.74|22434.35|22314.35|10
1635354850000|2021-10-27 17:14:10|22436.89|22316.89|22434.33|22314.33|22436.96|22316.96|22434.33|22314.33|10
1635354860000|2021-10-27 17:14:20|22434.8|22314.8|22431.14|22311.14|22434.8|22314.8|22431.14|22311.14|10
1635354870000|2021-10-27 17:14:30|22430.6|22310.6|22432.98|22312.98|22433.25|22313.25|22428.52|22308.52|10
1635354880000|2021-10-27 17:14:40|22433.07|22313.07|22426.17|22306.17|22433.07|22313.07|22426.17|22306.17|10
1635354890000|2021-10-27 17:14:50|22426.23|22306.23|22422.24|22302.24|22426.23|22306.23|22422.24|22302.24|10
1635354900000|2021-10-27 17:15:00|22422.99|22302.99|22422.18|22302.18|22422.99|22302.99|22421|22301|9
1635354910000|2021-10-27 17:15:10|22423.69|22303.69|22425.68|22305.68|22425.68|22305.68|22423.07|22303.07|10
1635354920000|2021-10-27 17:15:20|22425.66|22305.66|22427.53|22307.53|22428.18|22308.18|22424.66|22304.66|10
1635354930000|2021-10-27 17:15:30|22427.61|22307.61|22430.24|22310.24|22430.24|22310.24|22427.11|22307.11|10
1635354940000|2021-10-27 17:15:40|22431.34|22311.34|22431.55|22311.55|22431.55|22311.55|22430.26|22310.26|10
1635354950000|2021-10-27 17:15:50|22429.97|22309.97|22431.91|22311.91|22432.61|22312.61|22429.97|22309.97|10
1635354960000|2021-10-27 17:16:00|22432.28|22312.28|22433.32|22313.32|22433.99|22313.99|22432.25|22312.25|10
1635354970000|2021-10-27 17:16:10|22433.42|22313.42|22434.15|22314.15|22434.15|22314.15|22432.85|22312.85|10
1635354980000|2021-10-27 17:16:20|22433.88|22313.88|22433.49|22313.49|22433.88|22313.88|22432.95|22312.95|9
1635354990000|2021-10-27 17:16:30|22433.55|22313.55|22430.4|22310.4|22433.59|22313.59|22430.08|22310.08|10
1635355000000|2021-10-27 17:16:40|22430.6|22310.6|22431.76|22311.76|22431.76|22311.76|22430.59|22310.59|9
1635355010000|2021-10-27 17:16:50|22431.78|22311.78|22430.69|22310.69|22431.78|22311.78|22430.19|22310.19|10
1635355020000|2021-10-27 17:17:00|22430.58|22310.58|22430.33|22310.33|22431.87|22311.87|22430.18|22310.18|10
1635355030000|2021-10-27 17:17:10|22430.3|22310.3|22431.39|22311.39|22432.48|22312.48|22430.3|22310.3|10
1635355040000|2021-10-27 17:17:20|22432.2|22312.2|22430.97|22310.97|22432.24|22312.24|22430.81|22310.81|10
1635355050000|2021-10-27 17:17:30|22431.18|22311.18|22433|22313|22433|22313|22431.18|22311.18|10
1635355060000|2021-10-27 17:17:40|22432.84|22312.84|22431.6|22311.6|22432.84|22312.84|22431.16|22311.16|10
1635355070000|2021-10-27 17:17:50|22431.69|22311.69|22430.12|22310.12|22431.69|22311.69|22429.62|22309.62|10
1635355080000|2021-10-27 17:18:00|22429.86|22309.86|22427.2|22307.2|22429.88|22309.88|22426.53|22306.53|10
1635355090000|2021-10-27 17:18:10|22426.85|22306.85|22422.78|22302.78|22426.85|22306.85|22422.56|22302.56|10
1635355100000|2021-10-27 17:18:20|22422.91|22302.91|22419.87|22299.87|22423.09|22303.09|22419.62|22299.62|10
1635355110000|2021-10-27 17:18:30|22419.84|22299.84|22421.72|22301.72|22421.72|22301.72|22419.48|22299.48|9
1635355120000|2021-10-27 17:18:40|22422.8|22302.8|22426.7|22306.7|22426.7|22306.7|22421.97|22301.97|10
1635355130000|2021-10-27 17:18:50|22426.89|22306.89|22422.98|22302.98|22427.46|22307.46|22422.9|22302.9|10
1635355140000|2021-10-27 17:19:00|22423.55|22303.55|22425.25|22305.25|22425.73|22305.73|22423.55|22303.55|10
1635355150000|2021-10-27 17:19:10|22425.31|22305.31|22423.52|22303.52|22425.31|22305.31|22423.37|22303.37|10
1635355160000|2021-10-27 17:19:20|22423.85|22303.85|22419.51|22299.51|22423.85|22303.85|22419.51|22299.51|10
1635355170000|2021-10-27 17:19:30|22419.3|22299.3|22419.12|22299.12|22419.3|22299.3|22418.63|22298.63|9
1635355180000|2021-10-27 17:19:40|22419.03|22299.03|22421.92|22301.92|22421.92|22301.92|22419.03|22299.03|10
1635355190000|2021-10-27 17:19:50|22422.37|22302.37|22425.66|22305.66|22425.66|22305.66|22422.37|22302.37|10
1635355200000|2021-10-27 17:20:00|22425.78|22305.78|22426.42|22306.42|22426.75|22306.75|22425.52|22305.52|10
1635355210000|2021-10-27 17:20:10|22425.2|22305.2|22426.29|22306.29|22426.69|22306.69|22425.2|22305.2|10
1635355220000|2021-10-27 17:20:20|22426.59|22306.59|22431.53|22311.53|22431.53|22311.53|22426.59|22306.59|10
1635355230000|2021-10-27 17:20:30|22430.38|22310.38|22432.92|22312.92|22432.92|22312.92|22430.06|22310.06|10
1635355240000|2021-10-27 17:20:40|22433.19|22313.19|22438.94|22318.94|22438.94|22318.94|22433.11|22313.11|10
1635355250000|2021-10-27 17:20:50|22439.67|22319.67|22440.01|22320.01|22440.78|22320.78|22439.23|22319.23|8
1635355260000|2021-10-27 17:21:00|22439.64|22319.64|22444.03|22324.03|22444.03|22324.03|22439.64|22319.64|9
1635355270000|2021-10-27 17:21:10|22444.77|22324.77|22445.71|22325.71|22445.94|22325.94|22444.46|22324.46|10
1635355280000|2021-10-27 17:21:20|22446.39|22326.39|22447.19|22327.19|22448.39|22328.39|22446.26|22326.26|10
1635355290000|2021-10-27 17:21:30|22446.6|22326.6|22447.69|22327.69|22447.86|22327.86|22446.49|22326.49|10
1635355300000|2021-10-27 17:21:40|22447.49|22327.49|22449.72|22329.72|22449.72|22329.72|22446.71|22326.71|10
1635355310000|2021-10-27 17:21:50|22449.74|22329.74|22452.74|22332.74|22452.74|22332.74|22449.74|22329.74|10
1635355320000|2021-10-27 17:22:00|22452.94|22332.94|22452.34|22332.34|22454.42|22334.42|22452.2|22332.2|10
1635355330000|2021-10-27 17:22:10|22452.64|22332.64|22451.08|22331.08|22452.88|22332.88|22451.08|22331.08|10
1635355340000|2021-10-27 17:22:20|22450.8|22330.8|22448.3|22328.3|22451.12|22331.12|22448.3|22328.3|10
1635355350000|2021-10-27 17:22:30|22446.7|22326.7|22441.51|22321.51|22446.7|22326.7|22440.79|22320.79|10
1635355360000|2021-10-27 17:22:40|22440.77|22320.77|22436.61|22316.61|22440.77|22320.77|22436.37|22316.37|10
1635355370000|2021-10-27 17:22:50|22436.73|22316.73|22434.7|22314.7|22436.76|22316.76|22434.7|22314.7|10
1635355380000|2021-10-27 17:23:00|22434.14|22314.14|22432.07|22312.07|22434.93|22314.93|22432.07|22312.07|10
1635355390000|2021-10-27 17:23:10|22431.99|22311.99|22425.15|22305.15|22432.27|22312.27|22425.15|22305.15|10
1635355400000|2021-10-27 17:23:20|22424.51|22304.51|22423.12|22303.12|22424.75|22304.75|22423.12|22303.12|10
1635355410000|2021-10-27 17:23:30|22423.18|22303.18|22419.42|22299.42|22423.18|22303.18|22419.42|22299.42|10
1635355420000|2021-10-27 17:23:40|22419.67|22299.67|22414.48|22294.48|22419.67|22299.67|22414.47|22294.47|10
1635355430000|2021-10-27 17:23:50|22414.86|22294.86|22414.06|22294.06|22416.16|22296.16|22414.02|22294.02|10
1635355440000|2021-10-27 17:24:00|22414.34|22294.34|22415.39|22295.39|22416.39|22296.39|22414.34|22294.34|10
1635355450000|2021-10-27 17:24:10|22415.67|22295.67|22418|22298|22418.48|22298.48|22415.63|22295.63|10
1635355460000|2021-10-27 17:24:20|22419.66|22299.66|22422.27|22302.27|22422.27|22302.27|22419.66|22299.66|10
1635355470000|2021-10-27 17:24:30|22423.31|22303.31|22423.84|22303.84|22425.12|22305.12|22423.31|22303.31|10
1635355480000|2021-10-27 17:24:40|22424.87|22304.87|22426.66|22306.66|22426.66|22306.66|22424.87|22304.87|9
1635355490000|2021-10-27 17:24:50|22426.91|22306.91|22430.43|22310.43|22430.43|22310.43|22426.91|22306.91|10
1635355500000|2021-10-27 17:25:00|22430.48|22310.48|22432.85|22312.85|22433.42|22313.42|22430.48|22310.48|10
1635355510000|2021-10-27 17:25:10|22431.68|22311.68|22429.59|22309.59|22431.86|22311.86|22429.59|22309.59|10
1635355520000|2021-10-27 17:25:20|22430.45|22310.45|22428.52|22308.52|22430.45|22310.45|22428.52|22308.52|10
1635355530000|2021-10-27 17:25:30|22428.95|22308.95|22430.19|22310.19|22430.19|22310.19|22428.2|22308.2|10
1635355540000|2021-10-27 17:25:40|22428.98|22308.98|22430.11|22310.11|22430.53|22310.53|22428.98|22308.98|10
1635355550000|2021-10-27 17:25:50|22430.29|22310.29|22432.32|22312.32|22432.52|22312.52|22430.29|22310.29|10
1635355560000|2021-10-27 17:26:00|22431.77|22311.77|22431.48|22311.48|22432.09|22312.09|22431.11|22311.11|10
1635355570000|2021-10-27 17:26:10|22432.22|22312.22|22428.63|22308.63|22432.22|22312.22|22428.63|22308.63|10
1635355580000|2021-10-27 17:26:20|22428.41|22308.41|22427.88|22307.88|22428.41|22308.41|22427.65|22307.65|10
1635355590000|2021-10-27 17:26:30|22427.05|22307.05|22428.51|22308.51|22428.51|22308.51|22426.54|22306.54|10
1635355600000|2021-10-27 17:26:40|22428.56|22308.56|22425.32|22305.32|22428.56|22308.56|22425.16|22305.16|10
1635355610000|2021-10-27 17:26:50|22425.68|22305.68|22425.1|22305.1|22425.79|22305.79|22424.1|22304.1|10
1635355620000|2021-10-27 17:27:00|22425.47|22305.47|22428.68|22308.68|22428.68|22308.68|22425.47|22305.47|10
1635355630000|2021-10-27 17:27:10|22429.67|22309.67|22430.11|22310.11|22431.04|22311.04|22429.57|22309.57|10
1635355640000|2021-10-27 17:27:20|22429.78|22309.78|22428.9|22308.9|22430.39|22310.39|22428.76|22308.76|10
1635355650000|2021-10-27 17:27:30|22429.09|22309.09|22429.19|22309.19|22429.97|22309.97|22429.09|22309.09|10
1635355660000|2021-10-27 17:27:40|22428.87|22308.87|22432.35|22312.35|22432.35|22312.35|22428.87|22308.87|10
1635355670000|2021-10-27 17:27:50|22432.84|22312.84|22432.82|22312.82|22433.28|22313.28|22432.05|22312.05|10
1635355680000|2021-10-27 17:28:00|22432.96|22312.96|22433.61|22313.61|22433.61|22313.61|22432.8|22312.8|10
1635355690000|2021-10-27 17:28:10|22433.3|22313.3|22431.67|22311.67|22433.63|22313.63|22431.67|22311.67|10
1635355700000|2021-10-27 17:28:20|22431.46|22311.46|22433|22313|22433|22313|22430.95|22310.95|10
1635355710000|2021-10-27 17:28:30|22433.5|22313.5|22437.29|22317.29|22437.29|22317.29|22433.5|22313.5|10
1635355720000|2021-10-27 17:28:40|22436.83|22316.83|22440.15|22320.15|22440.15|22320.15|22436.83|22316.83|9
1635355730000|2021-10-27 17:28:50|22440.51|22320.51|22443.14|22323.14|22443.46|22323.46|22440.51|22320.51|10
1635355740000|2021-10-27 17:29:00|22443.32|22323.32|22445.41|22325.41|22445.48|22325.48|22443.32|22323.32|10
1635355750000|2021-10-27 17:29:10|22445.38|22325.38|22443.67|22323.67|22446.63|22326.63|22443.67|22323.67|10
1635355760000|2021-10-27 17:29:20|22443.99|22323.99|22439.93|22319.93|22443.99|22323.99|22439.93|22319.93|9
1635355770000|2021-10-27 17:29:30|22440.2|22320.2|22439.27|22319.27|22440.2|22320.2|22439.03|22319.03|9
1635355780000|2021-10-27 17:29:40|22438.14|22318.14|22434.03|22314.03|22438.14|22318.14|22432.97|22312.97|10
1635355790000|2021-10-27 17:29:50|22432.73|22312.73|22421.96|22301.96|22432.73|22312.73|22421.96|22301.96|10
1635355800000|2021-10-27 17:30:00|22422.08|22302.08|22417.88|22297.88|22422.08|22302.08|22417.29|22297.29|10
1635355810000|2021-10-27 17:30:10|22417.41|22297.41|22410.35|22290.35|22417.79|22297.79|22410.35|22290.35|10
1635355820000|2021-10-27 17:30:20|22410.41|22290.41|22408.57|22288.57|22410.81|22290.81|22408.07|22288.07|10
1635355830000|2021-10-27 17:30:30|22408.28|22288.28|22412.83|22292.83|22412.83|22292.83|22407.62|22287.62|10
1635355840000|2021-10-27 17:30:40|22415.4|22295.4|22417.94|22297.94|22417.94|22297.94|22415.4|22295.4|9
1635355850000|2021-10-27 17:30:50|22416.94|22296.94|22417.24|22297.24|22418.03|22298.03|22416.6|22296.6|10
1635355860000|2021-10-27 17:31:00|22417.58|22297.58|22425.21|22305.21|22425.21|22305.21|22417.58|22297.58|10
1635355870000|2021-10-27 17:31:10|22424.69|22304.69|22429.22|22309.22|22429.22|22309.22|22423.77|22303.77|9
1635355880000|2021-10-27 17:31:20|22428.28|22308.28|22429.3|22309.3|22430.11|22310.11|22428.28|22308.28|10
1635355890000|2021-10-27 17:31:30|22429.26|22309.26|22434.76|22314.76|22434.76|22314.76|22429.26|22309.26|10
1635355900000|2021-10-27 17:31:40|22434.39|22314.39|22435.91|22315.91|22435.91|22315.91|22434.39|22314.39|10
1635355910000|2021-10-27 17:31:50|22436.92|22316.92|22435.81|22315.81|22436.92|22316.92|22435.77|22315.77|10
1635355920000|2021-10-27 17:32:00|22436.28|22316.28|22436.52|22316.52|22437.28|22317.28|22435.53|22315.53|10
1635355930000|2021-10-27 17:32:10|22436.51|22316.51|22437.11|22317.11|22437.11|22317.11|22436|22316|9
1635355940000|2021-10-27 17:32:20|22436.22|22316.22|22436.38|22316.38|22436.38|22316.38|22435.91|22315.91|10
1635355950000|2021-10-27 17:32:30|22436.13|22316.13|22435.44|22315.44|22436.17|22316.17|22435.2|22315.2|9
1635355960000|2021-10-27 17:32:40|22435.51|22315.51|22441.42|22321.42|22441.42|22321.42|22434.56|22314.56|9
1635355970000|2021-10-27 17:32:50|22443.85|22323.85|22441.26|22321.26|22445.83|22325.83|22440.22|22320.22|10
1635355980000|2021-10-27 17:33:00|22441.32|22321.32|22432.71|22312.71|22441.32|22321.32|22432.71|22312.71|10
1635355990000|2021-10-27 17:33:10|22432.32|22312.32|22417.02|22297.02|22432.32|22312.32|22417.02|22297.02|10
1635356000000|2021-10-27 17:33:20|22414.36|22294.36|22410.97|22290.97|22414.36|22294.36|22409.17|22289.17|10
1635356010000|2021-10-27 17:33:30|22409.88|22289.88|22409.2|22289.2|22409.88|22289.88|22407.69|22287.69|10
1635356020000|2021-10-27 17:33:40|22409.02|22289.02|22407.35|22287.35|22409.02|22289.02|22406.64|22286.64|10
1635356030000|2021-10-27 17:33:50|22409.08|22289.08|22414.1|22294.1|22414.1|22294.1|22408.67|22288.67|10
1635356040000|2021-10-27 17:34:00|22414.92|22294.92|22409.23|22289.23|22414.92|22294.92|22409.23|22289.23|10
1635356050000|2021-10-27 17:34:10|22409.56|22289.56|22407.22|22287.22|22409.56|22289.56|22407.22|22287.22|10
1635356060000|2021-10-27 17:34:20|22407.3|22287.3|22406.88|22286.88|22407.94|22287.94|22406.04|22286.04|10
1635356070000|2021-10-27 17:34:30|22406.71|22286.71|22411.09|22291.09|22411.45|22291.45|22406.46|22286.46|10
1635356080000|2021-10-27 17:34:40|22411.5|22291.5|22412.91|22292.91|22412.91|22292.91|22411.49|22291.49|10
1635356090000|2021-10-27 17:34:50|22412.76|22292.76|22412.69|22292.69|22412.91|22292.91|22411.96|22291.96|10
1635356100000|2021-10-27 17:35:00|22413.12|22293.12|22410.01|22290.01|22413.12|22293.12|22410.01|22290.01|10
1635356110000|2021-10-27 17:35:10|22410.47|22290.47|22411.93|22291.93|22411.93|22291.93|22410.47|22290.47|9
1635356120000|2021-10-27 17:35:20|22410.85|22290.85|22405.48|22285.48|22410.85|22290.85|22405.48|22285.48|10
1635356130000|2021-10-27 17:35:30|22405.75|22285.75|22404.3|22284.3|22406.54|22286.54|22403.78|22283.78|10
1635356140000|2021-10-27 17:35:40|22405.09|22285.09|22397.51|22277.51|22405.09|22285.09|22397.51|22277.51|10
1635356150000|2021-10-27 17:35:50|22396.83|22276.83|22394.23|22274.23|22397.26|22277.26|22393.84|22273.84|9
1635356160000|2021-10-27 17:36:00|22394.43|22274.43|22391.03|22271.03|22394.85|22274.85|22391.03|22271.03|10
1635356170000|2021-10-27 17:36:10|22390.72|22270.72|22386.8|22266.8|22390.72|22270.72|22386.12|22266.12|10
1635356180000|2021-10-27 17:36:20|22386.23|22266.23|22377.4|22257.4|22386.23|22266.23|22377.4|22257.4|10
1635356190000|2021-10-27 17:36:30|22375.08|22255.08|22370.32|22250.32|22376|22256|22370|22250|10
1635356200000|2021-10-27 17:36:40|22369.11|22249.11|22362.97|22242.97|22369.11|22249.11|22362.97|22242.97|9
1635356210000|2021-10-27 17:36:50|22363.02|22243.02|22361.86|22241.86|22363.02|22243.02|22361.31|22241.31|10
1635356220000|2021-10-27 17:37:00|22362.28|22242.28|22360.74|22240.74|22362.28|22242.28|22359.14|22239.14|10
1635356230000|2021-10-27 17:37:10|22360.95|22240.95|22358.67|22238.67|22361.79|22241.79|22358.67|22238.67|10
1635356240000|2021-10-27 17:37:20|22358.83|22238.83|22358.57|22238.57|22359.52|22239.52|22358.57|22238.57|10
1635356250000|2021-10-27 17:37:30|22357.01|22237.01|22358.43|22238.43|22358.9|22238.9|22356.79|22236.79|10
1635356260000|2021-10-27 17:37:40|22356.04|22236.04|22348.7|22228.7|22356.04|22236.04|22348.7|22228.7|10
1635356270000|2021-10-27 17:37:50|22348.72|22228.72|22345.37|22225.37|22349.54|22229.54|22345.37|22225.37|10
1635356280000|2021-10-27 17:38:00|22344.21|22224.21|22343.44|22223.44|22344.25|22224.25|22343.44|22223.44|7
1635356290000|2021-10-27 17:38:10|22341.06|22221.06|22340.75|22220.75|22341.38|22221.38|22340.03|22220.03|10
1635356300000|2021-10-27 17:38:20|22338.76|22218.76|22336.37|22216.37|22339.74|22219.74|22336.37|22216.37|10
1635356310000|2021-10-27 17:38:30|22335.99|22215.99|22331.83|22211.83|22335.99|22215.99|22329.86|22209.86|10
1635356320000|2021-10-27 17:38:40|22332.21|22212.21|22332.98|22212.98|22333.16|22213.16|22331.64|22211.64|10
1635356330000|2021-10-27 17:38:50|22333.63|22213.63|22334.27|22214.27|22334.84|22214.84|22332.51|22212.51|10
1635356340000|2021-10-27 17:39:00|22333.72|22213.72|22338.1|22218.1|22338.1|22218.1|22333.63|22213.63|10
1635356350000|2021-10-27 17:39:10|22338.62|22218.62|22341.01|22221.01|22342.38|22222.38|22338.62|22218.62|10
1635356360000|2021-10-27 17:39:20|22342.14|22222.14|22343.46|22223.46|22343.46|22223.46|22341.82|22221.82|10
1635356370000|2021-10-27 17:39:30|22343.55|22223.55|22346.18|22226.18|22346.18|22226.18|22343.55|22223.55|10
1635356380000|2021-10-27 17:39:40|22346.87|22226.87|22347.55|22227.55|22349.76|22229.76|22346.67|22226.67|10
1635356390000|2021-10-27 17:39:50|22347.37|22227.37|22349.66|22229.66|22349.66|22229.66|22347.37|22227.37|9
1635356400000|2021-10-27 17:40:00|22349.87|22229.87|22351.21|22231.21|22353.28|22233.28|22349.87|22229.87|10
1635356410000|2021-10-27 17:40:10|22351.61|22231.61|22354.01|22234.01|22354.15|22234.15|22351.5|22231.5|10
1635356420000|2021-10-27 17:40:20|22353.84|22233.84|22349.45|22229.45|22353.84|22233.84|22349.45|22229.45|9
1635356430000|2021-10-27 17:40:30|22349.25|22229.25|22347.31|22227.31|22349.25|22229.25|22345.18|22225.18|9
1635356440000|2021-10-27 17:40:40|22346.65|22226.65|22349.61|22229.61|22351.37|22231.37|22346.43|22226.43|10
1635356450000|2021-10-27 17:40:50|22348.63|22228.63|22352.31|22232.31|22352.31|22232.31|22348.53|22228.53|10
1635356460000|2021-10-27 17:41:00|22352.61|22232.61|22356.67|22236.67|22356.67|22236.67|22352.48|22232.48|10
1635356470000|2021-10-27 17:41:10|22356.64|22236.64|22357.17|22237.17|22358.21|22238.21|22356.64|22236.64|10
1635356480000|2021-10-27 17:41:20|22357.45|22237.45|22351.15|22231.15|22358.31|22238.31|22351.15|22231.15|10
1635356490000|2021-10-27 17:41:30|22351.13|22231.13|22342.41|22222.41|22351.13|22231.13|22342.41|22222.41|10
1635356500000|2021-10-27 17:41:40|22341.09|22221.09|22330.53|22210.53|22341.09|22221.09|22330.53|22210.53|10
1635356510000|2021-10-27 17:41:50|22328.49|22208.49|22326.27|22206.27|22328.75|22208.75|22326.27|22206.27|10
1635356520000|2021-10-27 17:42:00|22326.88|22206.88|22326.62|22206.62|22326.88|22206.88|22324.99|22204.99|10
1635356530000|2021-10-27 17:42:10|22326.8|22206.8|22324.94|22204.94|22326.8|22206.8|22324.15|22204.15|10
1635356540000|2021-10-27 17:42:20|22324.79|22204.79|22308.44|22188.44|22325.15|22205.15|22308.44|22188.44|10
1635356550000|2021-10-27 17:42:30|22307.12|22187.12|22299.82|22179.82|22307.12|22187.12|22298|22178|10
1635356560000|2021-10-27 17:42:40|22300.22|22180.22|22303.09|22183.09|22303.59|22183.59|22300.22|22180.22|10
1635356570000|2021-10-27 17:42:50|22303.27|22183.27|22300.86|22180.86|22303.57|22183.57|22300.86|22180.86|10
1635356580000|2021-10-27 17:43:00|22301.44|22181.44|22301.29|22181.29|22301.46|22181.46|22300.67|22180.67|10
1635356590000|2021-10-27 17:43:10|22301.38|22181.38|22307.69|22187.69|22307.69|22187.69|22301.08|22181.08|10
1635356600000|2021-10-27 17:43:20|22307.35|22187.35|22316.89|22196.89|22317.08|22197.08|22307.35|22187.35|10
1635356610000|2021-10-27 17:43:30|22318.53|22198.53|22324.08|22204.08|22324.08|22204.08|22318.53|22198.53|10
1635356620000|2021-10-27 17:43:40|22324.6|22204.6|22331.15|22211.15|22331.15|22211.15|22324.6|22204.6|10
1635356630000|2021-10-27 17:43:50|22331.52|22211.52|22334.18|22214.18|22334.29|22214.29|22331.52|22211.52|10
1635356640000|2021-10-27 17:44:00|22334.21|22214.21|22333.07|22213.07|22334.42|22214.42|22333.07|22213.07|10
1635356650000|2021-10-27 17:44:10|22331.96|22211.96|22329.38|22209.38|22331.96|22211.96|22327.7|22207.7|10
1635356660000|2021-10-27 17:44:20|22329.52|22209.52|22327.46|22207.46|22329.57|22209.57|22326.93|22206.93|10
1635356670000|2021-10-27 17:44:30|22327.29|22207.29|22323.03|22203.03|22327.29|22207.29|22323.03|22203.03|10
1635356680000|2021-10-27 17:44:40|22319.58|22199.58|22316.05|22196.05|22320.26|22200.26|22316.05|22196.05|10
1635356690000|2021-10-27 17:44:50|22316.42|22196.42|22313.27|22193.27|22316.42|22196.42|22312.59|22192.59|9
1635356700000|2021-10-27 17:45:00|22313.26|22193.26|22309.25|22189.25|22313.55|22193.55|22308.85|22188.85|10
1635356710000|2021-10-27 17:45:10|22310.47|22190.47|22312.91|22192.91|22313.95|22193.95|22310.47|22190.47|10
1635356720000|2021-10-27 17:45:20|22312.9|22192.9|22313.22|22193.22|22314.1|22194.1|22312.9|22192.9|10
1635356730000|2021-10-27 17:45:30|22312.71|22192.71|22313.25|22193.25|22313.25|22193.25|22310.05|22190.05|10
1635356740000|2021-10-27 17:45:40|22314.6|22194.6|22320.64|22200.64|22320.64|22200.64|22314.6|22194.6|10
1635356750000|2021-10-27 17:45:50|22320.81|22200.81|22323.32|22203.32|22323.32|22203.32|22320.61|22200.61|10
1635356760000|2021-10-27 17:46:00|22323.03|22203.03|22324.89|22204.89|22325.09|22205.09|22323.03|22203.03|10
1635356770000|2021-10-27 17:46:10|22324.85|22204.85|22329.04|22209.04|22329.11|22209.11|22324.84|22204.84|10
1635356780000|2021-10-27 17:46:20|22329.7|22209.7|22332.57|22212.57|22332.57|22212.57|22329.02|22209.02|10
1635356790000|2021-10-27 17:46:30|22332.73|22212.73|22330.56|22210.56|22332.73|22212.73|22330.56|22210.56|10
1635356800000|2021-10-27 17:46:40|22330.52|22210.52|22329.24|22209.24|22330.52|22210.52|22329.24|22209.24|10
1635356810000|2021-10-27 17:46:50|22329.1|22209.1|22327.16|22207.16|22329.31|22209.31|22327.16|22207.16|10
1635356820000|2021-10-27 17:47:00|22325.57|22205.57|22323.45|22203.45|22325.57|22205.57|22323.45|22203.45|10
1635356830000|2021-10-27 17:47:10|22322.68|22202.68|22319.47|22199.47|22323.99|22203.99|22319.47|22199.47|10
1635356840000|2021-10-27 17:47:20|22317.19|22197.19|22306.5|22186.5|22317.19|22197.19|22306.5|22186.5|10
1635356850000|2021-10-27 17:47:30|22304.45|22184.45|22301|22181|22304.45|22184.45|22301|22181|10
1635356860000|2021-10-27 17:47:40|22299.37|22179.37|22297.93|22177.93|22299.37|22179.37|22297.2|22177.2|10
1635356870000|2021-10-27 17:47:50|22297.58|22177.58|22298.33|22178.33|22298.33|22178.33|22295.8|22175.8|10
1635356880000|2021-10-27 17:48:00|22298.43|22178.43|22305.06|22185.06|22305.06|22185.06|22298.43|22178.43|10
1635356890000|2021-10-27 17:48:10|22305.85|22185.85|22316.39|22196.39|22316.39|22196.39|22305.85|22185.85|10
1635356900000|2021-10-27 17:48:20|22317.54|22197.54|22323.2|22203.2|22323.86|22203.86|22317.54|22197.54|10
1635356910000|2021-10-27 17:48:30|22325.27|22205.27|22339.95|22219.95|22339.95|22219.95|22325.27|22205.27|10
1635356920000|2021-10-27 17:48:40|22340.9|22220.9|22350.25|22230.25|22350.25|22230.25|22340.9|22220.9|10
1635356930000|2021-10-27 17:48:50|22351.4|22231.4|22359.16|22239.16|22359.16|22239.16|22351.4|22231.4|10
1635356940000|2021-10-27 17:49:00|22358.97|22238.97|22358.63|22238.63|22358.97|22238.97|22355.95|22235.95|10
1635356950000|2021-10-27 17:49:10|22359.38|22239.38|22358.75|22238.75|22362.14|22242.14|22358.75|22238.75|10
1635356960000|2021-10-27 17:49:20|22358.72|22238.72|22355.47|22235.47|22358.72|22238.72|22355.47|22235.47|10
1635356970000|2021-10-27 17:49:30|22355.03|22235.03|22352.29|22232.29|22355.03|22235.03|22350.89|22230.89|10
1635356980000|2021-10-27 17:49:40|22352.25|22232.25|22349.64|22229.64|22353.04|22233.04|22349.64|22229.64|10
1635356990000|2021-10-27 17:49:50|22349.38|22229.38|22340.94|22220.94|22349.38|22229.38|22340.94|22220.94|10
1635357000000|2021-10-27 17:50:00|22340.46|22220.46|22334.94|22214.94|22340.46|22220.46|22334.94|22214.94|10
1635357010000|2021-10-27 17:50:10|22330.19|22210.19|22325.21|22205.21|22330.19|22210.19|22325.21|22205.21|10
1635357020000|2021-10-27 17:50:20|22324.39|22204.39|22320.4|22200.4|22324.39|22204.39|22320.13|22200.13|10
1635357030000|2021-10-27 17:50:30|22320.22|22200.22|22321.74|22201.74|22321.97|22201.97|22319.81|22199.81|10
1635357040000|2021-10-27 17:50:40|22321.93|22201.93|22316.87|22196.87|22321.93|22201.93|22316.44|22196.44|10
1635357050000|2021-10-27 17:50:50|22316.81|22196.81|22317.92|22197.92|22318.48|22198.48|22316.18|22196.18|10
1635357060000|2021-10-27 17:51:00|22317.96|22197.96|22315.65|22195.65|22318.58|22198.58|22315.65|22195.65|10
1635357070000|2021-10-27 17:51:10|22314.87|22194.87|22313.05|22193.05|22317.36|22197.36|22312.37|22192.37|10
1635357080000|2021-10-27 17:51:20|22314.2|22194.2|22318.32|22198.32|22319.49|22199.49|22314.2|22194.2|9
1635357090000|2021-10-27 17:51:30|22317.88|22197.88|22329.89|22209.89|22329.89|22209.89|22316.97|22196.97|10
1635357100000|2021-10-27 17:51:40|22335.1|22215.1|22339.55|22219.55|22340.05|22220.05|22333.24|22213.24|10
1635357110000|2021-10-27 17:51:50|22340.77|22220.77|22337.54|22217.54|22340.77|22220.77|22337.54|22217.54|10
1635357120000|2021-10-27 17:52:00|22336.77|22216.77|22332.38|22212.38|22336.77|22216.77|22332.38|22212.38|10
1635357130000|2021-10-27 17:52:10|22331.24|22211.24|22333.8|22213.8|22333.91|22213.91|22331.24|22211.24|9
1635357140000|2021-10-27 17:52:20|22333.6|22213.6|22332.29|22212.29|22334.8|22214.8|22332.29|22212.29|10
1635357150000|2021-10-27 17:52:30|22329.55|22209.55|22326.81|22206.81|22329.55|22209.55|22325.66|22205.66|10
1635357160000|2021-10-27 17:52:40|22327.38|22207.38|22320.61|22200.61|22327.38|22207.38|22320.61|22200.61|10
1635357170000|2021-10-27 17:52:50|22319.37|22199.37|22315.78|22195.78|22319.37|22199.37|22315.73|22195.73|9
1635357180000|2021-10-27 17:53:00|22315.64|22195.64|22311.67|22191.67|22315.7|22195.7|22311.67|22191.67|10
1635357190000|2021-10-27 17:53:10|22311.97|22191.97|22313.46|22193.46|22313.46|22193.46|22311.29|22191.29|10
1635357200000|2021-10-27 17:53:20|22313|22193|22304.21|22184.21|22313.01|22193.01|22304.21|22184.21|10
1635357210000|2021-10-27 17:53:30|22303.63|22183.63|22301.09|22181.09|22304.01|22184.01|22300.94|22180.94|10
1635357220000|2021-10-27 17:53:40|22300.84|22180.84|22295.14|22175.14|22300.84|22180.84|22295.14|22175.14|10
1635357230000|2021-10-27 17:53:50|22293.35|22173.35|22290.86|22170.86|22293.49|22173.49|22290.86|22170.86|10
1635357240000|2021-10-27 17:54:00|22290.64|22170.64|22290.37|22170.37|22292.48|22172.48|22290.37|22170.37|10
1635357250000|2021-10-27 17:54:10|22290.08|22170.08|22286.64|22166.64|22290.38|22170.38|22286.64|22166.64|10
1635357260000|2021-10-27 17:54:20|22287.84|22167.84|22286.77|22166.77|22287.84|22167.84|22286|22166|10
1635357270000|2021-10-27 17:54:30|22285.09|22165.09|22284.02|22164.02|22285.09|22165.09|22282.39|22162.39|10
1635357280000|2021-10-27 17:54:40|22283.84|22163.84|22282.39|22162.39|22284.14|22164.14|22282.39|22162.39|10
1635357290000|2021-10-27 17:54:50|22282.63|22162.63|22281.84|22161.84|22282.63|22162.63|22279.23|22159.23|10
1635357300000|2021-10-27 17:55:00|22281.75|22161.75|22288.09|22168.09|22288.09|22168.09|22281.75|22161.75|10
1635357310000|2021-10-27 17:55:10|22289.47|22169.47|22297.12|22177.12|22297.12|22177.12|22289.26|22169.26|10
1635357320000|2021-10-27 17:55:20|22297.47|22177.47|22305|22185|22305.82|22185.82|22297.47|22177.47|10
1635357330000|2021-10-27 17:55:30|22304.8|22184.8|22310.94|22190.94|22311.01|22191.01|22304.8|22184.8|9
1635357340000|2021-10-27 17:55:40|22310.88|22190.88|22310.2|22190.2|22311.47|22191.47|22310.2|22190.2|10
1635357350000|2021-10-27 17:55:50|22309.45|22189.45|22308.29|22188.29|22310.24|22190.24|22307.6|22187.6|10
1635357360000|2021-10-27 17:56:00|22308.23|22188.23|22307.37|22187.37|22308.23|22188.23|22306.36|22186.36|10
1635357370000|2021-10-27 17:56:10|22307.78|22187.78|22311.34|22191.34|22312.54|22192.54|22307|22187|10
1635357380000|2021-10-27 17:56:20|22311.19|22191.19|22311.66|22191.66|22312.53|22192.53|22310.58|22190.58|10
1635357390000|2021-10-27 17:56:30|22311.83|22191.83|22310.17|22190.17|22311.83|22191.83|22310.16|22190.16|10
1635357400000|2021-10-27 17:56:40|22309.79|22189.79|22312.93|22192.93|22313.66|22193.66|22309.79|22189.79|9
1635357410000|2021-10-27 17:56:50|22313.16|22193.16|22318.23|22198.23|22318.23|22198.23|22313.16|22193.16|10
1635357420000|2021-10-27 17:57:00|22318.04|22198.04|22316.27|22196.27|22318.04|22198.04|22315.95|22195.95|10
1635357430000|2021-10-27 17:57:10|22316.57|22196.57|22318.69|22198.69|22318.87|22198.87|22316.57|22196.57|10
1635357440000|2021-10-27 17:57:20|22318.7|22198.7|22320.03|22200.03|22320.03|22200.03|22318.22|22198.22|10
1635357450000|2021-10-27 17:57:30|22321.68|22201.68|22323.36|22203.36|22323.38|22203.38|22321.68|22201.68|9
1635357460000|2021-10-27 17:57:40|22323.9|22203.9|22325.3|22205.3|22325.3|22205.3|22323.9|22203.9|10
1635357470000|2021-10-27 17:57:50|22325.24|22205.24|22328.06|22208.06|22328.06|22208.06|22325.24|22205.24|10
1635357480000|2021-10-27 17:58:00|22328.02|22208.02|22326.27|22206.27|22328.51|22208.51|22326.27|22206.27|10
1635357490000|2021-10-27 17:58:10|22325.79|22205.79|22321.47|22201.47|22325.79|22205.79|22321.47|22201.47|10
1635357500000|2021-10-27 17:58:20|22321.51|22201.51|22321.83|22201.83|22322.06|22202.06|22319.59|22199.59|10
1635357510000|2021-10-27 17:58:30|22322.08|22202.08|22323.04|22203.04|22323.58|22203.58|22321.71|22201.71|9
1635357520000|2021-10-27 17:58:40|22321.37|22201.37|22317.58|22197.58|22321.62|22201.62|22317.41|22197.41|10
1635357530000|2021-10-27 17:58:50|22317.59|22197.59|22313.13|22193.13|22317.73|22197.73|22313.13|22193.13|10
1635357540000|2021-10-27 17:59:00|22312.61|22192.61|22313.66|22193.66|22313.66|22193.66|22311.18|22191.18|10
1635357550000|2021-10-27 17:59:10|22314.49|22194.49|22317|22197|22317|22197|22314.44|22194.44|10
1635357560000|2021-10-27 17:59:20|22316.55|22196.55|22317.55|22197.55|22318|22198|22316.55|22196.55|9
1635357570000|2021-10-27 17:59:30|22317.91|22197.91|22316.44|22196.44|22317.91|22197.91|22316.44|22196.44|10
1635357580000|2021-10-27 17:59:40|22316.35|22196.35|22316.6|22196.6|22317.16|22197.16|22315.69|22195.69|9
1635357590000|2021-10-27 17:59:50|22316.48|22196.48|22313.64|22193.64|22316.48|22196.48|22312.95|22192.95|10
1635357600000|2021-10-27 18:00:00|22313.8|22193.8|22312.05|22192.05|22313.8|22193.8|22311.19|22191.19|10
1635357610000|2021-10-27 18:00:10|22312.17|22192.17|22317.35|22197.35|22317.39|22197.39|22312.17|22192.17|10
1635357620000|2021-10-27 18:00:20|22317.74|22197.74|22327.68|22207.68|22327.68|22207.68|22317.74|22197.74|10
1635357630000|2021-10-27 18:00:30|22328.84|22208.84|22348.38|22228.38|22348.38|22228.38|22328.84|22208.84|10
1635357640000|2021-10-27 18:00:40|22351.04|22231.04|22356.75|22236.75|22356.75|22236.75|22350.49|22230.49|10
1635357650000|2021-10-27 18:00:50|22357.24|22237.24|22361.65|22241.65|22361.65|22241.65|22357.24|22237.24|10
1635357660000|2021-10-27 18:01:00|22361.78|22241.78|22362.2|22242.2|22362.85|22242.85|22361.36|22241.36|10
1635357670000|2021-10-27 18:01:10|22361.75|22241.75|22363.14|22243.14|22363.14|22243.14|22361.13|22241.13|10
1635357680000|2021-10-27 18:01:20|22363.05|22243.05|22363.17|22243.17|22364.73|22244.73|22362.92|22242.92|9
1635357690000|2021-10-27 18:01:30|22363.46|22243.46|22363.35|22243.35|22364.51|22244.51|22363.35|22243.35|10
1635357700000|2021-10-27 18:01:40|22362.65|22242.65|22365.1|22245.1|22365.28|22245.28|22362.65|22242.65|10
1635357710000|2021-10-27 18:01:50|22365.9|22245.9|22363.88|22243.88|22367.22|22247.22|22363.88|22243.88|10
1635357720000|2021-10-27 18:02:00|22364.45|22244.45|22367.05|22247.05|22367.05|22247.05|22363.77|22243.77|9
1635357730000|2021-10-27 18:02:10|22367.66|22247.66|22373.22|22253.22|22373.22|22253.22|22367.66|22247.66|10
1635357740000|2021-10-27 18:02:20|22373.99|22253.99|22373.71|22253.71|22375.99|22255.99|22373.38|22253.38|10
1635357750000|2021-10-27 18:02:30|22374.02|22254.02|22384.97|22264.97|22384.97|22264.97|22373.59|22253.59|10
1635357760000|2021-10-27 18:02:40|22385.61|22265.61|22385.79|22265.79|22387.07|22267.07|22384.69|22264.69|10
1635357770000|2021-10-27 18:02:50|22385.9|22265.9|22391.69|22271.69|22391.69|22271.69|22385.9|22265.9|10
1635357780000|2021-10-27 18:03:00|22392.32|22272.32|22391.25|22271.25|22392.69|22272.69|22391.18|22271.18|10
1635357790000|2021-10-27 18:03:10|22391.02|22271.02|22386.8|22266.8|22391.02|22271.02|22386.62|22266.62|10
1635357800000|2021-10-27 18:03:20|22386.39|22266.39|22386.01|22266.01|22387.64|22267.64|22384.24|22264.24|10
1635357810000|2021-10-27 18:03:30|22385.44|22265.44|22386.27|22266.27|22386.27|22266.27|22384.19|22264.19|10
1635357820000|2021-10-27 18:03:40|22386.2|22266.2|22385.56|22265.56|22387.35|22267.35|22385.2|22265.2|10
1635357830000|2021-10-27 18:03:50|22385.69|22265.69|22383.36|22263.36|22385.69|22265.69|22383.07|22263.07|10
1635357840000|2021-10-27 18:04:00|22382.26|22262.26|22382.74|22262.74|22384.64|22264.64|22382.26|22262.26|10
1635357850000|2021-10-27 18:04:10|22383.01|22263.01|22381.34|22261.34|22383.09|22263.09|22381.14|22261.14|10
1635357860000|2021-10-27 18:04:20|22381.06|22261.06|22379.71|22259.71|22381.06|22261.06|22379.49|22259.49|10
1635357870000|2021-10-27 18:04:30|22379.94|22259.94|22381.38|22261.38|22381.38|22261.38|22378.33|22258.33|10
1635357880000|2021-10-27 18:04:40|22381.25|22261.25|22382.92|22262.92|22383.46|22263.46|22381.25|22261.25|10
1635357890000|2021-10-27 18:04:50|22384.44|22264.44|22386.51|22266.51|22386.51|22266.51|22383.75|22263.75|10
1635357900000|2021-10-27 18:05:00|22389.87|22269.87|22393.09|22273.09|22393.09|22273.09|22389.87|22269.87|9
1635357910000|2021-10-27 18:05:10|22394.87|22274.87|22396.34|22276.34|22396.4|22276.4|22394.87|22274.87|10
1635357920000|2021-10-27 18:05:20|22396.21|22276.21|22398.36|22278.36|22398.36|22278.36|22395.15|22275.15|10
1635357930000|2021-10-27 18:05:30|22399.31|22279.31|22393.05|22273.05|22399.31|22279.31|22393.05|22273.05|10
1635357940000|2021-10-27 18:05:40|22392.53|22272.53|22384.78|22264.78|22392.53|22272.53|22384.3|22264.3|10
1635357950000|2021-10-27 18:05:50|22383|22263|22372.33|22252.33|22383|22263|22371.64|22251.64|10
1635357960000|2021-10-27 18:06:00|22372.73|22252.73|22372.99|22252.99|22374.09|22254.09|22372.17|22252.17|10
1635357970000|2021-10-27 18:06:10|22374.28|22254.28|22373.99|22253.99|22375.44|22255.44|22373.57|22253.57|10
1635357980000|2021-10-27 18:06:20|22375.2|22255.2|22374.31|22254.31|22375.68|22255.68|22373.9|22253.9|10
1635357990000|2021-10-27 18:06:30|22373.62|22253.62|22372.78|22252.78|22373.62|22253.62|22372.51|22252.51|10
1635358000000|2021-10-27 18:06:40|22373.25|22253.25|22378.6|22258.6|22378.6|22258.6|22373.25|22253.25|9
1635358010000|2021-10-27 18:06:50|22378.97|22258.97|22381.07|22261.07|22381.99|22261.99|22378.97|22258.97|10
1635358020000|2021-10-27 18:07:00|22381.21|22261.21|22385.83|22265.83|22386.96|22266.96|22381.21|22261.21|10
1635358030000|2021-10-27 18:07:10|22385.79|22265.79|22383.76|22263.76|22386.67|22266.67|22383.76|22263.76|10
1635358040000|2021-10-27 18:07:20|22384.43|22264.43|22380.11|22260.11|22384.43|22264.43|22380.11|22260.11|9
1635358050000|2021-10-27 18:07:30|22379.03|22259.03|22376.76|22256.76|22380.11|22260.11|22376.76|22256.76|10
1635358060000|2021-10-27 18:07:40|22376.27|22256.27|22374.38|22254.38|22377.15|22257.15|22374.38|22254.38|10
1635358070000|2021-10-27 18:07:50|22374.3|22254.3|22371.56|22251.56|22374.3|22254.3|22370.59|22250.59|10
1635358080000|2021-10-27 18:08:00|22371.59|22251.59|22370.18|22250.18|22371.82|22251.82|22369.74|22249.74|9
1635358090000|2021-10-27 18:08:10|22369.79|22249.79|22369.7|22249.7|22370.16|22250.16|22369.12|22249.12|10
1635358100000|2021-10-27 18:08:20|22369.64|22249.64|22368.1|22248.1|22369.64|22249.64|22367.38|22247.38|10
1635358110000|2021-10-27 18:08:30|22366.71|22246.71|22364.69|22244.69|22366.73|22246.73|22364.69|22244.69|9
1635358120000|2021-10-27 18:08:40|22365.53|22245.53|22364.07|22244.07|22365.82|22245.82|22363.48|22243.48|10
1635358130000|2021-10-27 18:08:50|22364.18|22244.18|22362.06|22242.06|22364.18|22244.18|22361.43|22241.43|10
1635358140000|2021-10-27 18:09:00|22361.88|22241.88|22356.17|22236.17|22361.88|22241.88|22356.17|22236.17|10
1635358150000|2021-10-27 18:09:10|22355.9|22235.9|22355.96|22235.96|22355.97|22235.97|22354.89|22234.89|10
1635358160000|2021-10-27 18:09:20|22355.48|22235.48|22356.93|22236.93|22357.81|22237.81|22355.48|22235.48|10
1635358170000|2021-10-27 18:09:30|22355.85|22235.85|22356.61|22236.61|22357.31|22237.31|22355.85|22235.85|10
1635358180000|2021-10-27 18:09:40|22357.01|22237.01|22359.26|22239.26|22359.44|22239.44|22356.99|22236.99|10
1635358190000|2021-10-27 18:09:50|22359.11|22239.11|22358.16|22238.16|22359.27|22239.27|22358.16|22238.16|9
1635358200000|2021-10-27 18:10:00|22358.18|22238.18|22362.39|22242.39|22362.39|22242.39|22358.16|22238.16|9
1635358210000|2021-10-27 18:10:10|22362.24|22242.24|22364.96|22244.96|22364.96|22244.96|22362.24|22242.24|9
1635358220000|2021-10-27 18:10:20|22364.99|22244.99|22365.51|22245.51|22366.31|22246.31|22364.96|22244.96|10
1635358230000|2021-10-27 18:10:30|22365.73|22245.73|22367.33|22247.33|22367.33|22247.33|22365.34|22245.34|10
1635358240000|2021-10-27 18:10:40|22366.98|22246.98|22365.65|22245.65|22367.52|22247.52|22365.65|22245.65|10
1635358250000|2021-10-27 18:10:50|22365.76|22245.76|22367.9|22247.9|22368.69|22248.69|22365.74|22245.74|10
1635358260000|2021-10-27 18:11:00|22367.86|22247.86|22367.81|22247.81|22368.17|22248.17|22367.47|22247.47|10
1635358270000|2021-10-27 18:11:10|22368.17|22248.17|22370.15|22250.15|22370.15|22250.15|22366.97|22246.97|10
1635358280000|2021-10-27 18:11:20|22369.69|22249.69|22369.69|22249.69|22371.14|22251.14|22369.69|22249.69|10
1635358290000|2021-10-27 18:11:30|22369.47|22249.47|22369.22|22249.22|22369.66|22249.66|22368.76|22248.76|10
1635358300000|2021-10-27 18:11:40|22368.71|22248.71|22370.18|22250.18|22370.24|22250.24|22368.71|22248.71|10
1635358310000|2021-10-27 18:11:50|22370.57|22250.57|22369.61|22249.61|22370.74|22250.74|22369.03|22249.03|9
1635358320000|2021-10-27 18:12:00|22370.2|22250.2|22370.02|22250.02|22370.46|22250.46|22369.71|22249.71|10
1635358330000|2021-10-27 18:12:10|22370.22|22250.22|22367.13|22247.13|22370.97|22250.97|22367.13|22247.13|9
1635358340000|2021-10-27 18:12:20|22366.3|22246.3|22359.55|22239.55|22366.3|22246.3|22359.55|22239.55|10
1635358350000|2021-10-27 18:12:30|22360.4|22240.4|22362.31|22242.31|22362.31|22242.31|22358.78|22238.78|10
1635358360000|2021-10-27 18:12:40|22362.88|22242.88|22365.38|22245.38|22365.51|22245.51|22362.88|22242.88|10
1635358370000|2021-10-27 18:12:50|22365|22245|22365.7|22245.7|22365.7|22245.7|22364.03|22244.03|10
1635358380000|2021-10-27 18:13:00|22365.32|22245.32|22364.86|22244.86|22365.61|22245.61|22364.34|22244.34|10
1635358390000|2021-10-27 18:13:10|22364.49|22244.49|22370.62|22250.62|22370.62|22250.62|22364.49|22244.49|10
1635358400000|2021-10-27 18:13:20|22370.66|22250.66|22372.41|22252.41|22372.41|22252.41|22369.95|22249.95|10
1635358410000|2021-10-27 18:13:30|22372.76|22252.76|22373.98|22253.98|22375.06|22255.06|22370.97|22250.97|10
1635358420000|2021-10-27 18:13:40|22374.81|22254.81|22376.99|22256.99|22376.99|22256.99|22374.81|22254.81|9
1635358430000|2021-10-27 18:13:50|22376.92|22256.92|22375.03|22255.03|22377.26|22257.26|22375.03|22255.03|10
1635358440000|2021-10-27 18:14:00|22375.84|22255.84|22379.39|22259.39|22379.39|22259.39|22375.84|22255.84|10
1635358450000|2021-10-27 18:14:10|22381.5|22261.5|22374.2|22254.2|22381.5|22261.5|22374.2|22254.2|10
1635358460000|2021-10-27 18:14:20|22373.12|22253.12|22362.64|22242.64|22373.12|22253.12|22362.21|22242.21|10
1635358470000|2021-10-27 18:14:30|22361.28|22241.28|22341.92|22221.92|22361.28|22241.28|22341.92|22221.92|10
1635358480000|2021-10-27 18:14:40|22340.75|22220.75|22325.38|22205.38|22340.75|22220.75|22325.38|22205.38|10
1635358490000|2021-10-27 18:14:50|22325.43|22205.43|22324.83|22204.83|22328.5|22208.5|22324.83|22204.83|10
1635358500000|2021-10-27 18:15:00|22324.74|22204.74|22322.21|22202.21|22324.74|22204.74|22320.71|22200.71|10
1635358510000|2021-10-27 18:15:10|22320.85|22200.85|22316.25|22196.25|22322.31|22202.31|22316.25|22196.25|10
1635358520000|2021-10-27 18:15:20|22317.09|22197.09|22306.45|22186.45|22317.09|22197.09|22306.45|22186.45|10
1635358530000|2021-10-27 18:15:30|22306.61|22186.61|22308.27|22188.27|22308.27|22188.27|22305.6|22185.6|10
1635358540000|2021-10-27 18:15:40|22309.1|22189.1|22306.35|22186.35|22310.81|22190.81|22306.35|22186.35|10
1635358550000|2021-10-27 18:15:50|22305.69|22185.69|22306.79|22186.79|22306.79|22186.79|22304.95|22184.95|10
1635358560000|2021-10-27 18:16:00|22307.04|22187.04|22313.3|22193.3|22313.3|22193.3|22307.04|22187.04|10
1635358570000|2021-10-27 18:16:10|22313.17|22193.17|22321.56|22201.56|22321.56|22201.56|22313.17|22193.17|10
1635358580000|2021-10-27 18:16:20|22322.52|22202.52|22334.44|22214.44|22334.44|22214.44|22322.35|22202.35|10
1635358590000|2021-10-27 18:16:30|22334.5|22214.5|22335.47|22215.47|22336.48|22216.48|22334.5|22214.5|10
1635358600000|2021-10-27 18:16:40|22336.14|22216.14|22338.55|22218.55|22338.65|22218.65|22336.14|22216.14|9
1635358610000|2021-10-27 18:16:50|22338.21|22218.21|22337.51|22217.51|22339.01|22219.01|22337.51|22217.51|9
1635358620000|2021-10-27 18:17:00|22337.29|22217.29|22337.29|22217.29|22338.31|22218.31|22336.3|22216.3|10
1635358630000|2021-10-27 18:17:10|22337.53|22217.53|22340.54|22220.54|22340.54|22220.54|22337.36|22217.36|10
1635358640000|2021-10-27 18:17:20|22340.7|22220.7|22341.5|22221.5|22341.5|22221.5|22340.22|22220.22|10
1635358650000|2021-10-27 18:17:30|22343.07|22223.07|22347.38|22227.38|22347.38|22227.38|22343.07|22223.07|10
1635358660000|2021-10-27 18:17:40|22349.16|22229.16|22350.61|22230.61|22350.61|22230.61|22349.16|22229.16|10
1635358670000|2021-10-27 18:17:50|22349.76|22229.76|22349.76|22229.76|22350.76|22230.76|22348.93|22228.93|10
1635358680000|2021-10-27 18:18:00|22350.17|22230.17|22354.9|22234.9|22354.9|22234.9|22350.17|22230.17|10
1635358690000|2021-10-27 18:18:10|22355.42|22235.42|22362.67|22242.67|22362.67|22242.67|22355.42|22235.42|10
1635358700000|2021-10-27 18:18:20|22362.87|22242.87|22366|22246|22366|22246|22362.72|22242.72|10
1635358710000|2021-10-27 18:18:30|22366.54|22246.54|22365.14|22245.14|22367.95|22247.95|22365.14|22245.14|10
1635358720000|2021-10-27 18:18:40|22365.24|22245.24|22364.41|22244.41|22366.29|22246.29|22364.41|22244.41|10
1635358730000|2021-10-27 18:18:50|22362.71|22242.71|22359.03|22239.03|22362.71|22242.71|22359.03|22239.03|9
1635358740000|2021-10-27 18:19:00|22359.05|22239.05|22358.35|22238.35|22359.05|22239.05|22357.37|22237.37|10
1635358750000|2021-10-27 18:19:10|22358.75|22238.75|22361.61|22241.61|22361.61|22241.61|22358.74|22238.74|10
1635358760000|2021-10-27 18:19:20|22361.27|22241.27|22362.47|22242.47|22362.47|22242.47|22360.78|22240.78|10
1635358770000|2021-10-27 18:19:30|22362.31|22242.31|22367.03|22247.03|22367.03|22247.03|22362.31|22242.31|10
1635358780000|2021-10-27 18:19:40|22368.34|22248.34|22370.24|22250.24|22370.24|22250.24|22368.34|22248.34|9
1635358790000|2021-10-27 18:19:50|22372.21|22252.21|22378.79|22258.79|22379.14|22259.14|22372.21|22252.21|10
1635358800000|2021-10-27 18:20:00|22379.05|22259.05|22382.61|22262.61|22382.61|22262.61|22379.05|22259.05|9
1635358810000|2021-10-27 18:20:10|22385.25|22265.25|22393.11|22273.11|22393.11|22273.11|22385.25|22265.25|8
1635358820000|2021-10-27 18:20:20|22395.11|22275.11|22394.48|22274.48|22395.57|22275.57|22394.45|22274.45|10
1635358830000|2021-10-27 18:20:30|22394.04|22274.04|22395.28|22275.28|22395.38|22275.38|22392.32|22272.32|10
1635358840000|2021-10-27 18:20:40|22394.94|22274.94|22395.94|22275.94|22396.26|22276.26|22394.71|22274.71|10
1635358850000|2021-10-27 18:20:50|22396.18|22276.18|22394.94|22274.94|22397.09|22277.09|22394.94|22274.94|10
1635358860000|2021-10-27 18:21:00|22394.17|22274.17|22395.4|22275.4|22396.04|22276.04|22394.17|22274.17|10
1635358870000|2021-10-27 18:21:10|22395.48|22275.48|22394.56|22274.56|22396.98|22276.98|22394.56|22274.56|10
1635358880000|2021-10-27 18:21:20|22394.39|22274.39|22395.45|22275.45|22395.45|22275.45|22392.55|22272.55|10
1635358890000|2021-10-27 18:21:30|22395.33|22275.33|22393.94|22273.94|22396.27|22276.27|22393.09|22273.09|10
1635358900000|2021-10-27 18:21:40|22392.75|22272.75|22393.34|22273.34|22393.69|22273.69|22392.41|22272.41|10
1635358910000|2021-10-27 18:21:50|22393.36|22273.36|22397.33|22277.33|22397.33|22277.33|22393.36|22273.36|10
1635358920000|2021-10-27 18:22:00|22397.43|22277.43|22402.79|22282.79|22402.79|22282.79|22397.43|22277.43|10
1635358930000|2021-10-27 18:22:10|22404.55|22284.55|22405.26|22285.26|22405.65|22285.65|22404.55|22284.55|10
1635358940000|2021-10-27 18:22:20|22404.92|22284.92|22403.61|22283.61|22405.83|22285.83|22403.61|22283.61|10
1635358950000|2021-10-27 18:22:30|22403.26|22283.26|22402.78|22282.78|22403.7|22283.7|22402.41|22282.41|10
1635358960000|2021-10-27 18:22:40|22402.13|22282.13|22402.38|22282.38|22403.53|22283.53|22402.03|22282.03|10
1635358970000|2021-10-27 18:22:50|22403.35|22283.35|22406.51|22286.51|22406.51|22286.51|22403.35|22283.35|10
1635358980000|2021-10-27 18:23:00|22407.34|22287.34|22410.86|22290.86|22410.86|22290.86|22407.34|22287.34|10
1635358990000|2021-10-27 18:23:10|22409.96|22289.96|22412.3|22292.3|22412.38|22292.38|22409.8|22289.8|10
1635359000000|2021-10-27 18:23:20|22412.47|22292.47|22413.38|22293.38|22413.38|22293.38|22410.53|22290.53|10
1635359010000|2021-10-27 18:23:30|22413.5|22293.5|22413.41|22293.41|22413.69|22293.69|22413.41|22293.41|9
1635359020000|2021-10-27 18:23:40|22412.53|22292.53|22411.83|22291.83|22412.68|22292.68|22411.41|22291.41|10
1635359030000|2021-10-27 18:23:50|22412.06|22292.06|22409.35|22289.35|22412.32|22292.32|22409.35|22289.35|10
1635359040000|2021-10-27 18:24:00|22409.57|22289.57|22408.68|22288.68|22409.91|22289.91|22408.2|22288.2|10
1635359050000|2021-10-27 18:24:10|22409.13|22289.13|22410.65|22290.65|22411.98|22291.98|22409.13|22289.13|10
1635359060000|2021-10-27 18:24:20|22411.03|22291.03|22407.57|22287.57|22411.03|22291.03|22407.57|22287.57|10
1635359070000|2021-10-27 18:24:30|22407.08|22287.08|22404.53|22284.53|22407.08|22287.08|22404.23|22284.23|10
1635359080000|2021-10-27 18:24:40|22403.46|22283.46|22404.28|22284.28|22404.74|22284.74|22403.3|22283.3|10
1635359090000|2021-10-27 18:24:50|22404.98|22284.98|22406.01|22286.01|22406.65|22286.65|22404.98|22284.98|10
1635359100000|2021-10-27 18:25:00|22403.16|22283.16|22402.28|22282.28|22403.16|22283.16|22401.91|22281.91|10
1635359110000|2021-10-27 18:25:10|22403.12|22283.12|22404.09|22284.09|22404.13|22284.13|22401.59|22281.59|10
1635359120000|2021-10-27 18:25:20|22404.11|22284.11|22408.36|22288.36|22408.36|22288.36|22404.11|22284.11|10
1635359130000|2021-10-27 18:25:30|22408.71|22288.71|22409.66|22289.66|22411.72|22291.72|22408.71|22288.71|10
1635359140000|2021-10-27 18:25:40|22409.44|22289.44|22408.58|22288.58|22409.44|22289.44|22408.07|22288.07|10
1635359150000|2021-10-27 18:25:50|22408.78|22288.78|22408.82|22288.82|22410.03|22290.03|22407.88|22287.88|10
1635359160000|2021-10-27 18:26:00|22407.66|22287.66|22404.49|22284.49|22407.66|22287.66|22403.36|22283.36|10
1635359170000|2021-10-27 18:26:10|22403.37|22283.37|22398.58|22278.58|22403.37|22283.37|22398.58|22278.58|10
1635359180000|2021-10-27 18:26:20|22397.58|22277.58|22398.68|22278.68|22399.68|22279.68|22397.58|22277.58|10
1635359190000|2021-10-27 18:26:30|22397.72|22277.72|22393.49|22273.49|22397.72|22277.72|22393.49|22273.49|10
1635359200000|2021-10-27 18:26:40|22392.8|22272.8|22393.33|22273.33|22394.03|22274.03|22392.8|22272.8|9
1635359210000|2021-10-27 18:26:50|22393.46|22273.46|22393.53|22273.53|22394.82|22274.82|22393.36|22273.36|10
1635359220000|2021-10-27 18:27:00|22393.37|22273.37|22393.49|22273.49|22394.35|22274.35|22393.37|22273.37|10
1635359230000|2021-10-27 18:27:10|22394|22274|22391.61|22271.61|22394.44|22274.44|22391.61|22271.61|10
1635359240000|2021-10-27 18:27:20|22391.37|22271.37|22389.8|22269.8|22391.81|22271.81|22389.45|22269.45|10
1635359250000|2021-10-27 18:27:30|22389.42|22269.42|22386.78|22266.78|22389.42|22269.42|22386.7|22266.7|10
1635359260000|2021-10-27 18:27:40|22385.42|22265.42|22385.11|22265.11|22386.1|22266.1|22384.22|22264.22|10
1635359270000|2021-10-27 18:27:50|22385.03|22265.03|22384.8|22264.8|22385.03|22265.03|22384.27|22264.27|10
1635359280000|2021-10-27 18:28:00|22384.36|22264.36|22386.02|22266.02|22386.02|22266.02|22384.36|22264.36|10
1635359290000|2021-10-27 18:28:10|22386.53|22266.53|22382.6|22262.6|22386.53|22266.53|22382.6|22262.6|9
1635359300000|2021-10-27 18:28:20|22381.88|22261.88|22379.86|22259.86|22382.08|22262.08|22379.86|22259.86|10
1635359310000|2021-10-27 18:28:30|22379.63|22259.63|22378.9|22258.9|22379.63|22259.63|22378.84|22258.84|9
1635359320000|2021-10-27 18:28:40|22378.56|22258.56|22377.97|22257.97|22378.56|22258.56|22377.91|22257.91|9
1635359330000|2021-10-27 18:28:50|22377.06|22257.06|22379.55|22259.55|22379.55|22259.55|22376.86|22256.86|10
1635359340000|2021-10-27 18:29:00|22380.02|22260.02|22382.8|22262.8|22382.96|22262.96|22380.02|22260.02|10
1635359350000|2021-10-27 18:29:10|22382.61|22262.61|22384.28|22264.28|22384.28|22264.28|22382.61|22262.61|10
1635359360000|2021-10-27 18:29:20|22384.87|22264.87|22383.71|22263.71|22385.37|22265.37|22383.71|22263.71|10
1635359370000|2021-10-27 18:29:30|22383.33|22263.33|22383.22|22263.22|22383.33|22263.33|22381.93|22261.93|10
1635359380000|2021-10-27 18:29:40|22383.43|22263.43|22382.96|22262.96|22383.43|22263.43|22382.04|22262.04|10
1635359390000|2021-10-27 18:29:50|22382.73|22262.73|22383.91|22263.91|22385.14|22265.14|22382.73|22262.73|10
1635359400000|2021-10-27 18:30:00|22384.01|22264.01|22381.23|22261.23|22384.01|22264.01|22381.02|22261.02|10
1635359410000|2021-10-27 18:30:10|22381.82|22261.82|22382.32|22262.32|22383.28|22263.28|22381.82|22261.82|10
1635359420000|2021-10-27 18:30:20|22381.85|22261.85|22380.28|22260.28|22382.81|22262.81|22380.28|22260.28|10
1635359430000|2021-10-27 18:30:30|22381.23|22261.23|22380.25|22260.25|22381.23|22261.23|22378.9|22258.9|10
1635359440000|2021-10-27 18:30:40|22381.64|22261.64|22381.44|22261.44|22382.58|22262.58|22381.14|22261.14|10
1635359450000|2021-10-27 18:30:50|22381.31|22261.31|22383.64|22263.64|22383.98|22263.98|22381.31|22261.31|10
1635359460000|2021-10-27 18:31:00|22385.51|22265.51|22383.65|22263.65|22385.51|22265.51|22383.62|22263.62|10
1635359470000|2021-10-27 18:31:10|22383.96|22263.96|22388.06|22268.06|22388.06|22268.06|22383.96|22263.96|10
1635359480000|2021-10-27 18:31:20|22388.2|22268.2|22390.82|22270.82|22391|22271|22388.2|22268.2|10
1635359490000|2021-10-27 18:31:30|22390.75|22270.75|22394.24|22274.24|22394.24|22274.24|22390.39|22270.39|10
1635359500000|2021-10-27 18:31:40|22392.87|22272.87|22393.08|22273.08|22394.39|22274.39|22392.59|22272.59|10
1635359510000|2021-10-27 18:31:50|22393.34|22273.34|22394.82|22274.82|22395.61|22275.61|22393.03|22273.03|10
1635359520000|2021-10-27 18:32:00|22395.48|22275.48|22396.24|22276.24|22396.24|22276.24|22394.75|22274.75|10
1635359530000|2021-10-27 18:32:10|22397.45|22277.45|22396.38|22276.38|22397.97|22277.97|22396.05|22276.05|10
1635359540000|2021-10-27 18:32:20|22396.54|22276.54|22400.13|22280.13|22400.13|22280.13|22395.91|22275.91|10
1635359550000|2021-10-27 18:32:30|22402.08|22282.08|22407.43|22287.43|22407.43|22287.43|22402.08|22282.08|10
1635359560000|2021-10-27 18:32:40|22407.95|22287.95|22414.56|22294.56|22414.56|22294.56|22407.95|22287.95|10
1635359570000|2021-10-27 18:32:50|22414.25|22294.25|22412.29|22292.29|22414.25|22294.25|22412.29|22292.29|8
1635359580000|2021-10-27 18:33:00|22411.5|22291.5|22410.51|22290.51|22411.5|22291.5|22410|22290|10
1635359590000|2021-10-27 18:33:10|22409.44|22289.44|22408.83|22288.83|22410.24|22290.24|22408.7|22288.7|10
1635359600000|2021-10-27 18:33:20|22408.47|22288.47|22406.54|22286.54|22408.59|22288.59|22406.54|22286.54|10
1635359610000|2021-10-27 18:33:30|22406.08|22286.08|22394.07|22274.07|22406.08|22286.08|22393.97|22273.97|10
1635359620000|2021-10-27 18:33:40|22394.49|22274.49|22389.42|22269.42|22394.49|22274.49|22389.42|22269.42|10
1635359630000|2021-10-27 18:33:50|22389.7|22269.7|22389.27|22269.27|22390.08|22270.08|22387.38|22267.38|10
1635359640000|2021-10-27 18:34:00|22390.23|22270.23|22388.32|22268.32|22390.89|22270.89|22388.32|22268.32|10
1635359650000|2021-10-27 18:34:10|22388.34|22268.34|22376.66|22256.66|22388.34|22268.34|22376.66|22256.66|10
1635359660000|2021-10-27 18:34:20|22376.64|22256.64|22378.91|22258.91|22378.91|22258.91|22374.85|22254.85|10
1635359670000|2021-10-27 18:34:30|22378.27|22258.27|22384.1|22264.1|22384.1|22264.1|22378.27|22258.27|10
1635359680000|2021-10-27 18:34:40|22384.82|22264.82|22386.51|22266.51|22387.17|22267.17|22383.99|22263.99|10
1635359690000|2021-10-27 18:34:50|22387.41|22267.41|22397.3|22277.3|22397.3|22277.3|22387.41|22267.41|9
1635359700000|2021-10-27 18:35:00|22397.39|22277.39|22403.76|22283.76|22403.76|22283.76|22397.39|22277.39|10
1635359710000|2021-10-27 18:35:10|22404|22284|22408.15|22288.15|22408.15|22288.15|22404|22284|10
1635359720000|2021-10-27 18:35:20|22408.6|22288.6|22411.2|22291.2|22411.2|22291.2|22408.6|22288.6|10
1635359730000|2021-10-27 18:35:30|22411.71|22291.71|22410.47|22290.47|22412.58|22292.58|22409.68|22289.68|10
1635359740000|2021-10-27 18:35:40|22411.25|22291.25|22412.21|22292.21|22412.47|22292.47|22409.96|22289.96|9
1635359750000|2021-10-27 18:35:50|22411.7|22291.7|22411.96|22291.96|22411.98|22291.98|22411.1|22291.1|10
1635359760000|2021-10-27 18:36:00|22411.58|22291.58|22406.81|22286.81|22411.58|22291.58|22406.81|22286.81|10
1635359770000|2021-10-27 18:36:10|22404.29|22284.29|22395.74|22275.74|22404.29|22284.29|22395.74|22275.74|9
1635359780000|2021-10-27 18:36:20|22395.66|22275.66|22396.57|22276.57|22396.57|22276.57|22395.51|22275.51|10
1635359790000|2021-10-27 18:36:30|22396.09|22276.09|22387.51|22267.51|22396.75|22276.75|22387.51|22267.51|10
1635359800000|2021-10-27 18:36:40|22385.76|22265.76|22384.93|22264.93|22386.66|22266.66|22383.78|22263.78|10
1635359810000|2021-10-27 18:36:50|22383.83|22263.83|22383.81|22263.81|22385.04|22265.04|22383.81|22263.81|10
1635359820000|2021-10-27 18:37:00|22383.56|22263.56|22383.54|22263.54|22384.14|22264.14|22382.21|22262.21|10
1635359830000|2021-10-27 18:37:10|22384.26|22264.26|22384.68|22264.68|22385.42|22265.42|22383.02|22263.02|10
1635359840000|2021-10-27 18:37:20|22384.93|22264.93|22386.57|22266.57|22386.57|22266.57|22384.93|22264.93|9
1635359850000|2021-10-27 18:37:30|22387.81|22267.81|22386.56|22266.56|22387.89|22267.89|22386.56|22266.56|9
1635359860000|2021-10-27 18:37:40|22386.16|22266.16|22374.12|22254.12|22386.16|22266.16|22374.12|22254.12|10
1635359870000|2021-10-27 18:37:50|22372.62|22252.62|22360.2|22240.2|22372.62|22252.62|22360.2|22240.2|10
1635359880000|2021-10-27 18:38:00|22360.57|22240.57|22341.56|22221.56|22360.57|22240.57|22341.2|22221.2|10
1635359890000|2021-10-27 18:38:10|22340.89|22220.89|22336.11|22216.11|22340.89|22220.89|22336.11|22216.11|10
1635359900000|2021-10-27 18:38:20|22335.84|22215.84|22328.3|22208.3|22335.84|22215.84|22327.43|22207.43|10
1635359910000|2021-10-27 18:38:30|22328.06|22208.06|22323.96|22203.96|22328.06|22208.06|22323.41|22203.41|10
1635359920000|2021-10-27 18:38:40|22324.57|22204.57|22324.6|22204.6|22326.66|22206.66|22324.18|22204.18|10
1635359930000|2021-10-27 18:38:50|22326.27|22206.27|22328.54|22208.54|22329.04|22209.04|22326.27|22206.27|10
1635359940000|2021-10-27 18:39:00|22328.64|22208.64|22335.65|22215.65|22335.65|22215.65|22328.64|22208.64|10
1635359950000|2021-10-27 18:39:10|22336.83|22216.83|22346.41|22226.41|22346.41|22226.41|22336.83|22216.83|10
1635359960000|2021-10-27 18:39:20|22349.52|22229.52|22356.48|22236.48|22356.48|22236.48|22349.52|22229.52|10
1635359970000|2021-10-27 18:39:30|22356.6|22236.6|22358.59|22238.59|22358.59|22238.59|22356.6|22236.6|9
1635359980000|2021-10-27 18:39:40|22358.37|22238.37|22360.05|22240.05|22360.05|22240.05|22357.27|22237.27|10
1635359990000|2021-10-27 18:39:50|22360.19|22240.19|22360.26|22240.26|22361.01|22241.01|22359.4|22239.4|10
1635360000000|2021-10-27 18:40:00|22361.14|22241.14|22359.45|22239.45|22361.22|22241.22|22359.35|22239.35|10
1635360010000|2021-10-27 18:40:10|22358.81|22238.81|22356.28|22236.28|22359.77|22239.77|22356.28|22236.28|10
1635360020000|2021-10-27 18:40:20|22356.18|22236.18|22348.33|22228.33|22356.18|22236.18|22348.33|22228.33|10
1635360030000|2021-10-27 18:40:30|22349.5|22229.5|22346.89|22226.89|22349.5|22229.5|22346.63|22226.63|10
1635360040000|2021-10-27 18:40:40|22345.83|22225.83|22342.37|22222.37|22345.83|22225.83|22341.3|22221.3|10
1635360050000|2021-10-27 18:40:50|22341.93|22221.93|22335.2|22215.2|22341.93|22221.93|22335.13|22215.13|10
1635360060000|2021-10-27 18:41:00|22334.97|22214.97|22331.96|22211.96|22334.97|22214.97|22331|22211|10
1635360070000|2021-10-27 18:41:10|22331.7|22211.7|22328.76|22208.76|22332.15|22212.15|22328.76|22208.76|9
1635360080000|2021-10-27 18:41:20|22327.15|22207.15|22322.45|22202.45|22327.15|22207.15|22322.45|22202.45|10
1635360090000|2021-10-27 18:41:30|22322.47|22202.47|22319.09|22199.09|22322.47|22202.47|22319.09|22199.09|10
1635360100000|2021-10-27 18:41:40|22319.29|22199.29|22319.27|22199.27|22320.88|22200.88|22319.27|22199.27|10
1635360110000|2021-10-27 18:41:50|22319.37|22199.37|22316.72|22196.72|22319.37|22199.37|22316.67|22196.67|10
1635360120000|2021-10-27 18:42:00|22315.67|22195.67|22314.61|22194.61|22316.73|22196.73|22313.83|22193.83|10
1635360130000|2021-10-27 18:42:10|22314.2|22194.2|22315.48|22195.48|22315.48|22195.48|22313.73|22193.73|10
1635360140000|2021-10-27 18:42:20|22315.33|22195.33|22322.49|22202.49|22322.49|22202.49|22315.33|22195.33|10
1635360150000|2021-10-27 18:42:30|22323.6|22203.6|22329.6|22209.6|22329.6|22209.6|22323.6|22203.6|10
1635360160000|2021-10-27 18:42:40|22330.42|22210.42|22326.8|22206.8|22330.86|22210.86|22326.8|22206.8|10
1635360170000|2021-10-27 18:42:50|22325.86|22205.86|22323.33|22203.33|22325.86|22205.86|22322.33|22202.33|10
1635360180000|2021-10-27 18:43:00|22323.34|22203.34|22323.44|22203.44|22323.75|22203.75|22322.84|22202.84|10
1635360190000|2021-10-27 18:43:10|22322.08|22202.08|22320.93|22200.93|22322.75|22202.75|22320.93|22200.93|10
1635360200000|2021-10-27 18:43:20|22321.86|22201.86|22319.7|22199.7|22321.86|22201.86|22319.36|22199.36|10
1635360210000|2021-10-27 18:43:30|22319.96|22199.96|22318.22|22198.22|22319.96|22199.96|22318.07|22198.07|10
1635360220000|2021-10-27 18:43:40|22317.76|22197.76|22318.58|22198.58|22318.72|22198.72|22317.05|22197.05|10
1635360230000|2021-10-27 18:43:50|22318.96|22198.96|22318.72|22198.72|22318.96|22198.96|22317.41|22197.41|10
1635360240000|2021-10-27 18:44:00|22318.64|22198.64|22317.65|22197.65|22318.64|22198.64|22316.91|22196.91|10
1635360250000|2021-10-27 18:44:10|22316.67|22196.67|22317.79|22197.79|22319.23|22199.23|22316.67|22196.67|10
1635360260000|2021-10-27 18:44:20|22317.4|22197.4|22317.68|22197.68|22319.02|22199.02|22317.4|22197.4|9
1635360270000|2021-10-27 18:44:30|22317.47|22197.47|22318.97|22198.97|22320.31|22200.31|22317.47|22197.47|10
1635360280000|2021-10-27 18:44:40|22319.41|22199.41|22320.07|22200.07|22320.98|22200.98|22319.41|22199.41|10
1635360290000|2021-10-27 18:44:50|22320.3|22200.3|22323.6|22203.6|22324.86|22204.86|22320.3|22200.3|10
1635360300000|2021-10-27 18:45:00|22324.84|22204.84|22320.6|22200.6|22325.22|22205.22|22320.6|22200.6|10
1635360310000|2021-10-27 18:45:10|22319.59|22199.59|22315.84|22195.84|22319.59|22199.59|22315.16|22195.16|10
1635360320000|2021-10-27 18:45:20|22315.67|22195.67|22307.56|22187.56|22315.67|22195.67|22307.01|22187.01|9
1635360330000|2021-10-27 18:45:30|22307.61|22187.61|22301.56|22181.56|22307.61|22187.61|22301.56|22181.56|10
1635360340000|2021-10-27 18:45:40|22299.22|22179.22|22294.47|22174.47|22299.22|22179.22|22294.07|22174.07|10
1635360350000|2021-10-27 18:45:50|22292.01|22172.01|22289.38|22169.38|22292.01|22172.01|22289.38|22169.38|10
1635360360000|2021-10-27 18:46:00|22289.42|22169.42|22285.88|22165.88|22289.42|22169.42|22285.88|22165.88|10
1635360370000|2021-10-27 18:46:10|22285.3|22165.3|22284.75|22164.75|22286.55|22166.55|22284.7|22164.7|10
1635360380000|2021-10-27 18:46:20|22284.19|22164.19|22279.31|22159.31|22284.19|22164.19|22278.65|22158.65|10
1635360390000|2021-10-27 18:46:30|22278.57|22158.57|22277.09|22157.09|22279.05|22159.05|22277.09|22157.09|10
1635360400000|2021-10-27 18:46:40|22276.09|22156.09|22276.14|22156.14|22277|22157|22275.52|22155.52|10
1635360410000|2021-10-27 18:46:50|22276.12|22156.12|22279.39|22159.39|22279.39|22159.39|22275.46|22155.46|10
1635360420000|2021-10-27 18:47:00|22279.52|22159.52|22284.55|22164.55|22284.79|22164.79|22279.52|22159.52|10
1635360430000|2021-10-27 18:47:10|22285.87|22165.87|22282.82|22162.82|22285.87|22165.87|22282.54|22162.54|10
1635360440000|2021-10-27 18:47:20|22282|22162|22276.53|22156.53|22282|22162|22276.14|22156.14|10
1635360450000|2021-10-27 18:47:30|22276.25|22156.25|22276.21|22156.21|22276.96|22156.96|22275.18|22155.18|10
1635360460000|2021-10-27 18:47:40|22276.35|22156.35|22276.74|22156.74|22276.74|22156.74|22276.04|22156.04|9
1635360470000|2021-10-27 18:47:50|22276.42|22156.42|22277.57|22157.57|22277.75|22157.75|22276.42|22156.42|10
1635360480000|2021-10-27 18:48:00|22278.28|22158.28|22278.87|22158.87|22279.72|22159.72|22277.76|22157.76|10
1635360490000|2021-10-27 18:48:10|22279.77|22159.77|22278.34|22158.34|22279.77|22159.77|22278.34|22158.34|10
1635360500000|2021-10-27 18:48:20|22277.45|22157.45|22277.49|22157.49|22280.8|22160.8|22277.01|22157.01|10
1635360510000|2021-10-27 18:48:30|22277.51|22157.51|22278.15|22158.15|22278.73|22158.73|22276.75|22156.75|10
1635360520000|2021-10-27 18:48:40|22278.29|22158.29|22277.56|22157.56|22278.29|22158.29|22277.13|22157.13|9
1635360530000|2021-10-27 18:48:50|22277.71|22157.71|22277.35|22157.35|22278.44|22158.44|22277.35|22157.35|10
1635360540000|2021-10-27 18:49:00|22277.26|22157.26|22270.81|22150.81|22277.26|22157.26|22270.81|22150.81|10
1635360550000|2021-10-27 18:49:10|22271.33|22151.33|22268.05|22148.05|22271.48|22151.48|22268.05|22148.05|10
1635360560000|2021-10-27 18:49:20|22269.2|22149.2|22265.21|22145.21|22269.2|22149.2|22265.21|22145.21|10
1635360570000|2021-10-27 18:49:30|22265.05|22145.05|22262.25|22142.25|22265.05|22145.05|22262.25|22142.25|10
1635360580000|2021-10-27 18:49:40|22262.82|22142.82|22259.52|22139.52|22262.82|22142.82|22259.52|22139.52|10
1635360590000|2021-10-27 18:49:50|22259.69|22139.69|22260.97|22140.97|22261.12|22141.12|22258.94|22138.94|10
1635360600000|2021-10-27 18:50:00|22262.7|22142.7|22263.96|22143.96|22264.7|22144.7|22261.88|22141.88|10
1635360610000|2021-10-27 18:50:10|22264.76|22144.76|22267.25|22147.25|22267.25|22147.25|22264.58|22144.58|10
1635360620000|2021-10-27 18:50:20|22267.02|22147.02|22271.97|22151.97|22272.11|22152.11|22267.02|22147.02|10
1635360630000|2021-10-27 18:50:30|22271.81|22151.81|22274.96|22154.96|22274.96|22154.96|22271.81|22151.81|10
1635360640000|2021-10-27 18:50:40|22275.33|22155.33|22275.71|22155.71|22275.71|22155.71|22274.55|22154.55|9
1635360650000|2021-10-27 18:50:50|22275.86|22155.86|22277.56|22157.56|22279.45|22159.45|22275.86|22155.86|10
1635360660000|2021-10-27 18:51:00|22278.77|22158.77|22277.28|22157.28|22278.77|22158.77|22277.28|22157.28|9
1635360670000|2021-10-27 18:51:10|22277.3|22157.3|22279.1|22159.1|22279.1|22159.1|22277.26|22157.26|10
1635360680000|2021-10-27 18:51:20|22280.46|22160.46|22285.98|22165.98|22285.99|22165.99|22280.46|22160.46|10
1635360690000|2021-10-27 18:51:30|22286.09|22166.09|22286.8|22166.8|22288.07|22168.07|22286.09|22166.09|10
1635360700000|2021-10-27 18:51:40|22286.39|22166.39|22287.03|22167.03|22287.03|22167.03|22285.06|22165.06|10
1635360710000|2021-10-27 18:51:50|22286.13|22166.13|22290.33|22170.33|22290.33|22170.33|22286.13|22166.13|10
1635360720000|2021-10-27 18:52:00|22290.59|22170.59|22293.58|22173.58|22294.05|22174.05|22290.59|22170.59|10
1635360730000|2021-10-27 18:52:10|22293.2|22173.2|22301.9|22181.9|22301.9|22181.9|22293.2|22173.2|10
1635360740000|2021-10-27 18:52:20|22301.66|22181.66|22304.19|22184.19|22304.25|22184.25|22301.2|22181.2|10
1635360750000|2021-10-27 18:52:30|22304.74|22184.74|22307.32|22187.32|22307.32|22187.32|22303.8|22183.8|9
1635360760000|2021-10-27 18:52:40|22307.34|22187.34|22308.7|22188.7|22309.39|22189.39|22307.34|22187.34|10
1635360770000|2021-10-27 18:52:50|22308.83|22188.83|22313.8|22193.8|22313.8|22193.8|22308.71|22188.71|10
1635360780000|2021-10-27 18:53:00|22314.06|22194.06|22316.87|22196.87|22317.73|22197.73|22314.06|22194.06|10
1635360790000|2021-10-27 18:53:10|22316.95|22196.95|22316.62|22196.62|22319.67|22199.67|22316.62|22196.62|10
1635360800000|2021-10-27 18:53:20|22315.48|22195.48|22315.38|22195.38|22315.48|22195.48|22313.24|22193.24|10
1635360810000|2021-10-27 18:53:30|22314.02|22194.02|22315.78|22195.78|22316.27|22196.27|22313.35|22193.35|10
1635360820000|2021-10-27 18:53:40|22314.72|22194.72|22310.17|22190.17|22315.77|22195.77|22310.17|22190.17|10
1635360830000|2021-10-27 18:53:50|22309.8|22189.8|22302.6|22182.6|22309.8|22189.8|22302.6|22182.6|9
1635360840000|2021-10-27 18:54:00|22303.12|22183.12|22298.64|22178.64|22303.45|22183.45|22298.64|22178.64|10
1635360850000|2021-10-27 18:54:10|22298.78|22178.78|22297.83|22177.83|22300.23|22180.23|22297.83|22177.83|10
1635360860000|2021-10-27 18:54:20|22298.1|22178.1|22291.71|22171.71|22298.1|22178.1|22290.99|22170.99|10
1635360870000|2021-10-27 18:54:30|22291.45|22171.45|22288.51|22168.51|22291.77|22171.77|22288.24|22168.24|10
1635360880000|2021-10-27 18:54:40|22288.17|22168.17|22286.53|22166.53|22288.17|22168.17|22283.46|22163.46|10
1635360890000|2021-10-27 18:54:50|22286.82|22166.82|22290.72|22170.72|22290.72|22170.72|22286.82|22166.82|10
1635360900000|2021-10-27 18:55:00|22290.39|22170.39|22289.21|22169.21|22291.45|22171.45|22289.21|22169.21|10
1635360910000|2021-10-27 18:55:10|22289.47|22169.47|22291.51|22171.51|22291.51|22171.51|22289.32|22169.32|10
1635360920000|2021-10-27 18:55:20|22290.62|22170.62|22294.49|22174.49|22294.52|22174.52|22290.62|22170.62|10
1635360930000|2021-10-27 18:55:30|22295.72|22175.72|22296.01|22176.01|22296.04|22176.04|22295.27|22175.27|9
1635360940000|2021-10-27 18:55:40|22295.95|22175.95|22294.69|22174.69|22296.38|22176.38|22294.69|22174.69|10
1635360950000|2021-10-27 18:55:50|22294.13|22174.13|22287.96|22167.96|22294.13|22174.13|22287.96|22167.96|9
1635360960000|2021-10-27 18:56:00|22287.29|22167.29|22276.44|22156.44|22287.29|22167.29|22276.44|22156.44|10
1635360970000|2021-10-27 18:56:10|22276.54|22156.54|22271.89|22151.89|22276.97|22156.97|22271.42|22151.42|10
1635360980000|2021-10-27 18:56:20|22271.49|22151.49|22261.05|22141.05|22271.49|22151.49|22261.05|22141.05|10
1635360990000|2021-10-27 18:56:30|22260.66|22140.66|22258.15|22138.15|22260.66|22140.66|22258.15|22138.15|10
1635361000000|2021-10-27 18:56:40|22254.68|22134.68|22247.61|22127.61|22254.68|22134.68|22247.61|22127.61|10
1635361010000|2021-10-27 18:56:50|22248.55|22128.55|22242.76|22122.76|22248.77|22128.77|22242.76|22122.76|10
1635361020000|2021-10-27 18:57:00|22240.66|22120.66|22236.21|22116.21|22240.66|22120.66|22236.21|22116.21|10
1635361030000|2021-10-27 18:57:10|22235.36|22115.36|22240.48|22120.48|22240.48|22120.48|22235|22115|10
1635361040000|2021-10-27 18:57:20|22241.74|22121.74|22241.72|22121.72|22242.58|22122.58|22241.46|22121.46|9
1635361050000|2021-10-27 18:57:30|22240.95|22120.95|22239.73|22119.73|22240.95|22120.95|22238.31|22118.31|10
1635361060000|2021-10-27 18:57:40|22239.5|22119.5|22237.46|22117.46|22240.19|22120.19|22236.42|22116.42|10
1635361070000|2021-10-27 18:57:50|22238.4|22118.4|22240.3|22120.3|22240.3|22120.3|22238.11|22118.11|10
1635361080000|2021-10-27 18:58:00|22239.96|22119.96|22239.87|22119.87|22239.96|22119.96|22239|22119|10
1635361090000|2021-10-27 18:58:10|22239.27|22119.27|22232.15|22112.15|22239.98|22119.98|22232.15|22112.15|10
1635361100000|2021-10-27 18:58:20|22232.01|22112.01|22244.46|22124.46|22244.46|22124.46|22232.01|22112.01|10
1635361110000|2021-10-27 18:58:30|22244.9|22124.9|22254.09|22134.09|22254.09|22134.09|22244.9|22124.9|10
1635361120000|2021-10-27 18:58:40|22254.19|22134.19|22257.32|22137.32|22257.56|22137.56|22254.19|22134.19|10
1635361130000|2021-10-27 18:58:50|22257.51|22137.51|22255.83|22135.83|22258.27|22138.27|22255.08|22135.08|9
1635361140000|2021-10-27 18:59:00|22255.71|22135.71|22249.89|22129.89|22255.71|22135.71|22249.89|22129.89|10
1635361150000|2021-10-27 18:59:10|22248.99|22128.99|22243.2|22123.2|22248.99|22128.99|22243.2|22123.2|10
1635361160000|2021-10-27 18:59:20|22242.85|22122.85|22228.51|22108.51|22243.35|22123.35|22227.04|22107.04|10
1635361170000|2021-10-27 18:59:30|22227.98|22107.98|22225.37|22105.37|22228.74|22108.74|22224.72|22104.72|10
1635361180000|2021-10-27 18:59:40|22225.74|22105.74|22218.6|22098.6|22225.74|22105.74|22218.6|22098.6|10
1635361190000|2021-10-27 18:59:50|22218.12|22098.12|22213.77|22093.77|22218.12|22098.12|22213.42|22093.42|10
1635361200000|2021-10-27 19:00:00|22214.01|22094.01|22213.61|22093.61|22215|22095|22213.33|22093.33|10
1635361210000|2021-10-27 19:00:10|22213.66|22093.66|22215.91|22095.91|22216.36|22096.36|22213.66|22093.66|10
1635361220000|2021-10-27 19:00:20|22215.12|22095.12|22217.49|22097.49|22217.49|22097.49|22215.08|22095.08|10
1635361230000|2021-10-27 19:00:30|22217.96|22097.96|22226.59|22106.59|22226.59|22106.59|22217.96|22097.96|10
1635361240000|2021-10-27 19:00:40|22227.05|22107.05|22232.56|22112.56|22232.56|22112.56|22227.05|22107.05|9
1635361250000|2021-10-27 19:00:50|22231.17|22111.17|22226.66|22106.66|22231.17|22111.17|22226.66|22106.66|10
1635361260000|2021-10-27 19:01:00|22224.96|22104.96|22217.56|22097.56|22224.96|22104.96|22217.56|22097.56|10
1635361270000|2021-10-27 19:01:10|22217.01|22097.01|22196.07|22076.07|22217.01|22097.01|22196.07|22076.07|10
1635361280000|2021-10-27 19:01:20|22195.61|22075.61|22191.44|22071.44|22195.61|22075.61|22191.44|22071.44|10
1635361290000|2021-10-27 19:01:30|22191.12|22071.12|22192.5|22072.5|22192.5|22072.5|22189.17|22069.17|9
1635361300000|2021-10-27 19:01:40|22193.43|22073.43|22198.49|22078.49|22199.38|22079.38|22193.43|22073.43|10
1635361310000|2021-10-27 19:01:50|22197.87|22077.87|22198.84|22078.84|22199.06|22079.06|22197.77|22077.77|10
1635361320000|2021-10-27 19:02:00|22198.99|22078.99|22201.1|22081.1|22201.54|22081.54|22198.99|22078.99|10
1635361330000|2021-10-27 19:02:10|22200.36|22080.36|22205.68|22085.68|22205.68|22085.68|22200.36|22080.36|10
1635361340000|2021-10-27 19:02:20|22206.74|22086.74|22206.34|22086.34|22207.4|22087.4|22205.92|22085.92|10
1635361350000|2021-10-27 19:02:30|22207.89|22087.89|22212.77|22092.77|22213.06|22093.06|22207.74|22087.74|10
1635361360000|2021-10-27 19:02:40|22212.87|22092.87|22208.93|22088.93|22216.43|22096.43|22208.93|22088.93|10
1635361370000|2021-10-27 19:02:50|22209.02|22089.02|22204.18|22084.18|22209.02|22089.02|22203.92|22083.92|10
1635361380000|2021-10-27 19:03:00|22203.89|22083.89|22199.89|22079.89|22203.89|22083.89|22198.91|22078.91|10
1635361390000|2021-10-27 19:03:10|22200.19|22080.19|22199.78|22079.78|22203.32|22083.32|22199.78|22079.78|10
1635361400000|2021-10-27 19:03:20|22199.32|22079.32|22190.94|22070.94|22199.32|22079.32|22190.94|22070.94|10
1635361410000|2021-10-27 19:03:30|22191.2|22071.2|22186.49|22066.49|22191.2|22071.2|22186.47|22066.47|10
1635361420000|2021-10-27 19:03:40|22186.48|22066.48|22181.55|22061.55|22186.48|22066.48|22181.55|22061.55|10
1635361430000|2021-10-27 19:03:50|22180.15|22060.15|22162.22|22042.22|22180.15|22060.15|22162.22|22042.22|10
1635361440000|2021-10-27 19:04:00|22162.8|22042.8|22168.58|22048.58|22168.58|22048.58|22162.68|22042.68|10
1635361450000|2021-10-27 19:04:10|22168.37|22048.37|22172.56|22052.56|22172.56|22052.56|22168.37|22048.37|10
1635361460000|2021-10-27 19:04:20|22171.89|22051.89|22167.89|22047.89|22172.35|22052.35|22167.38|22047.38|10
1635361470000|2021-10-27 19:04:30|22167.73|22047.73|22163.21|22043.21|22167.73|22047.73|22163.21|22043.21|10
1635361480000|2021-10-27 19:04:40|22162.58|22042.58|22155.95|22035.95|22162.58|22042.58|22155.49|22035.49|10
1635361490000|2021-10-27 19:04:50|22156.73|22036.73|22152.91|22032.91|22156.73|22036.73|22152.81|22032.81|10
1635361500000|2021-10-27 19:05:00|22153.27|22033.27|22153.46|22033.46|22154.35|22034.35|22152.71|22032.71|10
1635361510000|2021-10-27 19:05:10|22152.92|22032.92|22150.49|22030.49|22152.92|22032.92|22150.49|22030.49|10
1635361520000|2021-10-27 19:05:20|22149.93|22029.93|22145.57|22025.57|22150.61|22030.61|22145.57|22025.57|9
1635361530000|2021-10-27 19:05:30|22146.24|22026.24|22142.79|22022.79|22146.24|22026.24|22142.63|22022.63|10
1635361540000|2021-10-27 19:05:40|22142.2|22022.2|22138.73|22018.73|22142.2|22022.2|22138.73|22018.73|10
1635361550000|2021-10-27 19:05:50|22140.15|22020.15|22135.5|22015.5|22140.15|22020.15|22134.7|22014.7|10
1635361560000|2021-10-27 19:06:00|22134.88|22014.88|22135.04|22015.04|22135.75|22015.75|22134.88|22014.88|10
1635361570000|2021-10-27 19:06:10|22134.86|22014.86|22135.61|22015.61|22135.61|22015.61|22133.93|22013.93|10
1635361580000|2021-10-27 19:06:20|22135.94|22015.94|22134.77|22014.77|22137.71|22017.71|22134.21|22014.21|10
1635361590000|2021-10-27 19:06:30|22134.54|22014.54|22133.35|22013.35|22134.89|22014.89|22132.94|22012.94|9
1635361600000|2021-10-27 19:06:40|22133.24|22013.24|22132.71|22012.71|22133.51|22013.51|22130.05|22010.05|10
1635361610000|2021-10-27 19:06:50|22131.83|22011.83|22133.41|22013.41|22133.41|22013.41|22131.73|22011.73|10
1635361620000|2021-10-27 19:07:00|22132.93|22012.93|22134.91|22014.91|22135.37|22015.37|22132.93|22012.93|10
1635361630000|2021-10-27 19:07:10|22133.09|22013.09|22133.21|22013.21|22133.33|22013.33|22132.13|22012.13|10
1635361640000|2021-10-27 19:07:20|22133.41|22013.41|22133.44|22013.44|22135.07|22015.07|22133.41|22013.41|10
1635361650000|2021-10-27 19:07:30|22133.38|22013.38|22142.1|22022.1|22142.65|22022.65|22133.38|22013.38|10
1635361660000|2021-10-27 19:07:40|22144.89|22024.89|22143.64|22023.64|22145.06|22025.06|22143.64|22023.64|10
1635361670000|2021-10-27 19:07:50|22144.85|22024.85|22141.71|22021.71|22144.85|22024.85|22141.68|22021.68|10
1635361680000|2021-10-27 19:08:00|22141.59|22021.59|22140.57|22020.57|22141.63|22021.63|22139.47|22019.47|10
1635361690000|2021-10-27 19:08:10|22140.72|22020.72|22142.73|22022.73|22142.74|22022.74|22140.5|22020.5|10
1635361700000|2021-10-27 19:08:20|22142.59|22022.59|22141.78|22021.78|22142.95|22022.95|22140.97|22020.97|10
1635361710000|2021-10-27 19:08:30|22143.05|22023.05|22145.47|22025.47|22145.52|22025.52|22142.69|22022.69|9
1635361720000|2021-10-27 19:08:40|22146.03|22026.03|22150.21|22030.21|22150.21|22030.21|22146.03|22026.03|10
1635361730000|2021-10-27 19:08:50|22150.94|22030.94|22150.92|22030.92|22150.94|22030.94|22149.1|22029.1|10
1635361740000|2021-10-27 19:09:00|22151.47|22031.47|22152.61|22032.61|22152.61|22032.61|22148.59|22028.59|10
1635361750000|2021-10-27 19:09:10|22152.26|22032.26|22156.23|22036.23|22156.23|22036.23|22152.26|22032.26|10
1635361760000|2021-10-27 19:09:20|22155.96|22035.96|22154.04|22034.04|22155.96|22035.96|22153.55|22033.55|10
1635361770000|2021-10-27 19:09:30|22152.08|22032.08|22150.83|22030.83|22152.08|22032.08|22150.65|22030.65|10
1635361780000|2021-10-27 19:09:40|22150.96|22030.96|22148.27|22028.27|22151.92|22031.92|22148.27|22028.27|10
1635361790000|2021-10-27 19:09:50|22147.7|22027.7|22141.99|22021.99|22147.7|22027.7|22141.99|22021.99|10
1635361800000|2021-10-27 19:10:00|22141.01|22021.01|22138.9|22018.9|22141.85|22021.85|22138.9|22018.9|10
1635361810000|2021-10-27 19:10:10|22139.48|22019.48|22137.01|22017.01|22139.48|22019.48|22136.51|22016.51|10
1635361820000|2021-10-27 19:10:20|22136.79|22016.79|22131.81|22011.81|22136.79|22016.79|22131.81|22011.81|10
1635361830000|2021-10-27 19:10:30|22132.07|22012.07|22130.16|22010.16|22132.12|22012.12|22129.72|22009.72|10
1635361840000|2021-10-27 19:10:40|22129.83|22009.83|22122.08|22002.08|22129.9|22009.9|22122.08|22002.08|10
1635361850000|2021-10-27 19:10:50|22121.45|22001.45|22105.87|21985.87|22121.45|22001.45|22104.63|21984.63|10
1635361860000|2021-10-27 19:11:00|22104.99|21984.99|22103.39|21983.39|22106.33|21986.33|22103.39|21983.39|10
1635361870000|2021-10-27 19:11:10|22105.41|21985.41|22105.24|21985.24|22105.5|21985.5|22104.34|21984.34|10
1635361880000|2021-10-27 19:11:20|22102.33|21982.33|22103.36|21983.36|22103.61|21983.61|22102.09|21982.09|10
1635361890000|2021-10-27 19:11:30|22102.39|21982.39|22111.47|21991.47|22111.99|21991.99|22102.39|21982.39|10
1635361900000|2021-10-27 19:11:40|22111.08|21991.08|22113.95|21993.95|22113.95|21993.95|22111.08|21991.08|10
1635361910000|2021-10-27 19:11:50|22114.63|21994.63|22114.3|21994.3|22115.29|21995.29|22113.05|21993.05|10
1635361920000|2021-10-27 19:12:00|22114.68|21994.68|22109.87|21989.87|22116.32|21996.32|22109.87|21989.87|10
1635361930000|2021-10-27 19:12:10|22111.02|21991.02|22112.42|21992.42|22112.42|21992.42|22110.18|21990.18|10
1635361940000|2021-10-27 19:12:20|22114.55|21994.55|22110.93|21990.93|22114.55|21994.55|22110.93|21990.93|10
1635361950000|2021-10-27 19:12:30|22110.49|21990.49|22108.21|21988.21|22110.5|21990.5|22107.68|21987.68|10
1635361960000|2021-10-27 19:12:40|22107.19|21987.19|22103.92|21983.92|22107.45|21987.45|22103.92|21983.92|10
1635361970000|2021-10-27 19:12:50|22102.58|21982.58|22089.65|21969.65|22102.58|21982.58|22089.65|21969.65|10
1635361980000|2021-10-27 19:13:00|22086.84|21966.84|22076.46|21956.46|22086.84|21966.84|22076.46|21956.46|10
1635361990000|2021-10-27 19:13:10|22075.88|21955.88|22066.67|21946.67|22075.88|21955.88|22066.47|21946.47|10
1635362000000|2021-10-27 19:13:20|22064.58|21944.58|22074.76|21954.76|22074.76|21954.76|22063.82|21943.82|10
1635362010000|2021-10-27 19:13:30|22076.03|21956.03|22071.63|21951.63|22076.76|21956.76|22071.63|21951.63|10
1635362020000|2021-10-27 19:13:40|22070.73|21950.73|22068.07|21948.07|22070.73|21950.73|22066.06|21946.06|10
1635362030000|2021-10-27 19:13:50|22068.16|21948.16|22060.96|21940.96|22068.16|21948.16|22060.12|21940.12|10
1635362040000|2021-10-27 19:14:00|22062.03|21942.03|22065.84|21945.84|22066.77|21946.77|22061.23|21941.23|10
1635362050000|2021-10-27 19:14:10|22066.73|21946.73|22063.54|21943.54|22066.73|21946.73|22063.54|21943.54|10
1635362060000|2021-10-27 19:14:20|22063.2|21943.2|22061.43|21941.43|22063.2|21943.2|22059.74|21939.74|10
1635362070000|2021-10-27 19:14:30|22061.68|21941.68|22061.27|21941.27|22062.45|21942.45|22060.64|21940.64|10
1635362080000|2021-10-27 19:14:40|22061.9|21941.9|22059.54|21939.54|22062.31|21942.31|22059.2|21939.2|9
1635362090000|2021-10-27 19:14:50|22059.03|21939.03|22055.77|21935.77|22060.1|21940.1|22055.77|21935.77|10
1635362100000|2021-10-27 19:15:00|22057.4|21937.4|22055.55|21935.55|22057.52|21937.52|22053.3|21933.3|10
1635362110000|2021-10-27 19:15:10|22055.91|21935.91|22067.65|21947.65|22067.65|21947.65|22055.91|21935.91|10
1635362120000|2021-10-27 19:15:20|22066.81|21946.81|22067.06|21947.06|22071.16|21951.16|22066.81|21946.81|10
1635362130000|2021-10-27 19:15:30|22067.77|21947.77|22110|21990|22110|21990|22067.77|21947.77|10
1635362140000|2021-10-27 19:15:40|22110.01|21990.01|22105.77|21985.77|22113.03|21993.03|22105.77|21985.77|10
1635362150000|2021-10-27 19:15:50|22106.44|21986.44|22100.3|21980.3|22106.44|21986.44|22100.3|21980.3|10
1635362160000|2021-10-27 19:16:00|22097.92|21977.92|22096.34|21976.34|22098.24|21978.24|22096.21|21976.21|10
1635362170000|2021-10-27 19:16:10|22096.89|21976.89|22100.53|21980.53|22100.65|21980.65|22096.77|21976.77|10
1635362180000|2021-10-27 19:16:20|22100.81|21980.81|22113.02|21993.02|22113.02|21993.02|22100.81|21980.81|10
1635362190000|2021-10-27 19:16:30|22111.93|21991.93|22126.27|22006.27|22126.27|22006.27|22111.93|21991.93|10
1635362200000|2021-10-27 19:16:40|22127.89|22007.89|22138.74|22018.74|22138.87|22018.87|22127.89|22007.89|10
1635362210000|2021-10-27 19:16:50|22138.85|22018.85|22144.23|22024.23|22144.23|22024.23|22138.85|22018.85|10
1635362220000|2021-10-27 19:17:00|22144.02|22024.02|22142.06|22022.06|22145.76|22025.76|22142.06|22022.06|10
1635362230000|2021-10-27 19:17:10|22142.38|22022.38|22139.76|22019.76|22143.55|22023.55|22139.32|22019.32|10
1635362240000|2021-10-27 19:17:20|22138.53|22018.53|22133.69|22013.69|22138.53|22018.53|22133.69|22013.69|10
1635362250000|2021-10-27 19:17:30|22130.37|22010.37|22131.35|22011.35|22133.37|22013.37|22130.37|22010.37|10
1635362260000|2021-10-27 19:17:40|22131|22011|22131.86|22011.86|22132|22012|22130.56|22010.56|10
1635362270000|2021-10-27 19:17:50|22132.05|22012.05|22129.19|22009.19|22133|22013|22129.19|22009.19|10
1635362280000|2021-10-27 19:18:00|22128.94|22008.94|22125.02|22005.02|22129.23|22009.23|22125.02|22005.02|10
1635362290000|2021-10-27 19:18:10|22123.17|22003.17|22108.03|21988.03|22123.17|22003.17|22108.03|21988.03|10
1635362300000|2021-10-27 19:18:20|22107.73|21987.73|22095.17|21975.17|22107.73|21987.73|22095.17|21975.17|10
1635362310000|2021-10-27 19:18:30|22093.86|21973.86|22080.14|21960.14|22093.86|21973.86|22079.62|21959.62|10
1635362320000|2021-10-27 19:18:40|22079.43|21959.43|22071.66|21951.66|22079.43|21959.43|22071.66|21951.66|10
1635362330000|2021-10-27 19:18:50|22067.95|21947.95|22055.34|21935.34|22067.95|21947.95|22055.34|21935.34|10
1635362340000|2021-10-27 19:19:00|22053.79|21933.79|22036.65|21916.65|22053.79|21933.79|22036.07|21916.07|10
1635362350000|2021-10-27 19:19:10|22036.5|21916.5|22036.16|21916.16|22038.34|21918.34|22034.06|21914.06|10
1635362360000|2021-10-27 19:19:20|22036.46|21916.46|22036.57|21916.57|22037.4|21917.4|22031.39|21911.39|10
1635362370000|2021-10-27 19:19:30|22037.13|21917.13|22040.29|21920.29|22041.13|21921.13|22037.13|21917.13|10
1635362380000|2021-10-27 19:19:40|22039.59|21919.59|22021.5|21901.5|22039.59|21919.59|22021.5|21901.5|10
1635362390000|2021-10-27 19:19:50|22021.24|21901.24|22016.81|21896.81|22021.85|21901.85|22016.68|21896.68|9
1635362400000|2021-10-27 19:20:00|22016.77|21896.77|22012.87|21892.87|22017.35|21897.35|22012.85|21892.85|10
1635362410000|2021-10-27 19:20:10|22011.78|21891.78|22009.03|21889.03|22011.78|21891.78|22006.53|21886.53|10
1635362420000|2021-10-27 19:20:20|22008.97|21888.97|22004.72|21884.72|22008.97|21888.97|22004.62|21884.62|9
1635362430000|2021-10-27 19:20:30|22004.35|21884.35|22011.95|21891.95|22011.95|21891.95|22004.35|21884.35|10
1635362440000|2021-10-27 19:20:40|22014.36|21894.36|22019.09|21899.09|22019.09|21899.09|22014.07|21894.07|10
1635362450000|2021-10-27 19:20:50|22023.12|21903.12|22032.51|21912.51|22034.95|21914.95|22023.12|21903.12|10
1635362460000|2021-10-27 19:21:00|22033.99|21913.99|22035.11|21915.11|22035.11|21915.11|22032.41|21912.41|10
1635362470000|2021-10-27 19:21:10|22036.11|21916.11|22047.71|21927.71|22049.57|21929.57|22036.11|21916.11|10
1635362480000|2021-10-27 19:21:20|22053.77|21933.77|22054.64|21934.64|22055.14|21935.14|22053.48|21933.48|10
1635362490000|2021-10-27 19:21:30|22055.46|21935.46|22056.4|21936.4|22058.21|21938.21|22055.46|21935.46|10
1635362500000|2021-10-27 19:21:40|22056.31|21936.31|22056.21|21936.21|22056.99|21936.99|22055.8|21935.8|9
1635362510000|2021-10-27 19:21:50|22055.84|21935.84|22049.62|21929.62|22055.84|21935.84|22049.62|21929.62|10
1635362520000|2021-10-27 19:22:00|22048.9|21928.9|22047.49|21927.49|22048.9|21928.9|22047.49|21927.49|10
1635362530000|2021-10-27 19:22:10|22046.88|21926.88|22040.3|21920.3|22046.88|21926.88|22040.3|21920.3|10
1635362540000|2021-10-27 19:22:20|22040.5|21920.5|22038.95|21918.95|22040.72|21920.72|22038.95|21918.95|10
1635362550000|2021-10-27 19:22:30|22036.65|21916.65|22031.5|21911.5|22036.77|21916.77|22031.45|21911.45|10
1635362560000|2021-10-27 19:22:40|22031.53|21911.53|22031.22|21911.22|22032.29|21912.29|22031.07|21911.07|9
1635362570000|2021-10-27 19:22:50|22031.53|21911.53|22027.85|21907.85|22031.71|21911.71|22027.85|21907.85|9
1635362580000|2021-10-27 19:23:00|22025.22|21905.22|22016.74|21896.74|22025.22|21905.22|22016.74|21896.74|10
1635362590000|2021-10-27 19:23:10|22016.79|21896.79|22006.34|21886.34|22017.44|21897.44|22006.34|21886.34|10
1635362600000|2021-10-27 19:23:20|22007.23|21887.23|22002.49|21882.49|22007.38|21887.38|22001.82|21881.82|10
1635362610000|2021-10-27 19:23:30|22001.79|21881.79|21993.83|21873.83|22001.79|21881.79|21993.7|21873.7|10
1635362620000|2021-10-27 19:23:40|21993.49|21873.49|21976.35|21856.35|21993.49|21873.49|21976.35|21856.35|10
1635362630000|2021-10-27 19:23:50|21975.73|21855.73|21965.18|21845.18|21975.73|21855.73|21957.2|21837.2|10
1635362640000|2021-10-27 19:24:00|21967.29|21847.29|21995.14|21875.14|21995.14|21875.14|21967.29|21847.29|10
1635362650000|2021-10-27 19:24:10|21997.83|21877.83|22025.87|21905.87|22025.87|21905.87|21997.83|21877.83|10
1635362660000|2021-10-27 19:24:20|22029.67|21909.67|22035.16|21915.16|22036.65|21916.65|22029.67|21909.67|10
1635362670000|2021-10-27 19:24:30|22035.2|21915.2|22037.57|21917.57|22037.57|21917.57|22034.42|21914.42|10
1635362680000|2021-10-27 19:24:40|22038.06|21918.06|22045.94|21925.94|22045.94|21925.94|22038.06|21918.06|10
1635362690000|2021-10-27 19:24:50|22049.1|21929.1|22057.44|21937.44|22057.52|21937.52|22049.1|21929.1|10
1635362700000|2021-10-27 19:25:00|22057.72|21937.72|22059.19|21939.19|22059.19|21939.19|22057.72|21937.72|10
1635362710000|2021-10-27 19:25:10|22058.99|21938.99|22058.45|21938.45|22060.71|21940.71|22058.31|21938.31|10
1635362720000|2021-10-27 19:25:20|22061.25|21941.25|22059.84|21939.84|22061.73|21941.73|22059.84|21939.84|10
1635362730000|2021-10-27 19:25:30|22059.02|21939.02|22064.42|21944.42|22064.61|21944.61|22059.02|21939.02|10
1635362740000|2021-10-27 19:25:40|22066.01|21946.01|22069.77|21949.77|22069.77|21949.77|22065.78|21945.78|10
1635362750000|2021-10-27 19:25:50|22070.38|21950.38|22078.32|21958.32|22078.32|21958.32|22070.38|21950.38|10
1635362760000|2021-10-27 19:26:00|22077.48|21957.48|22080.69|21960.69|22081.16|21961.16|22077.48|21957.48|10
1635362770000|2021-10-27 19:26:10|22080.14|21960.14|22072.37|21952.37|22080.14|21960.14|22072.37|21952.37|10
1635362780000|2021-10-27 19:26:20|22070.47|21950.47|22069.97|21949.97|22070.99|21950.99|22068.89|21948.89|10
1635362790000|2021-10-27 19:26:30|22071.37|21951.37|22073.84|21953.84|22074.36|21954.36|22071.33|21951.33|10
1635362800000|2021-10-27 19:26:40|22072.34|21952.34|22066.91|21946.91|22072.44|21952.44|22066.85|21946.85|10
1635362810000|2021-10-27 19:26:50|22066.62|21946.62|22057.52|21937.52|22066.62|21946.62|22057.52|21937.52|9
1635362820000|2021-10-27 19:27:00|22056.01|21936.01|22048.14|21928.14|22056.01|21936.01|22048.14|21928.14|10
1635362830000|2021-10-27 19:27:10|22047.94|21927.94|22040.19|21920.19|22047.94|21927.94|22040.19|21920.19|10
1635362840000|2021-10-27 19:27:20|22040|21920|22024.31|21904.31|22040|21920|22024.31|21904.31|10
1635362850000|2021-10-27 19:27:30|22025.21|21905.21|22015.93|21895.93|22025.21|21905.21|22015.93|21895.93|10
1635362860000|2021-10-27 19:27:40|22015.37|21895.37|22016.85|21896.85|22016.93|21896.93|22014.62|21894.62|10
1635362870000|2021-10-27 19:27:50|22017.15|21897.15|22024.52|21904.52|22024.52|21904.52|22017.15|21897.15|10
1635362880000|2021-10-27 19:28:00|22024.9|21904.9|22021.09|21901.09|22024.9|21904.9|22021.09|21901.09|10
1635362890000|2021-10-27 19:28:10|22020.63|21900.63|22013.66|21893.66|22021.56|21901.56|22013.66|21893.66|10
1635362900000|2021-10-27 19:28:20|22014.59|21894.59|22006.26|21886.26|22014.59|21894.59|22006.26|21886.26|10
1635362910000|2021-10-27 19:28:30|22006.71|21886.71|22006.6|21886.6|22008.12|21888.12|22005.98|21885.98|10
1635362920000|2021-10-27 19:28:40|22007.7|21887.7|22006.07|21886.07|22007.95|21887.95|22005.51|21885.51|10
1635362930000|2021-10-27 19:28:50|22004.69|21884.69|21999.9|21879.9|22004.69|21884.69|21999.43|21879.43|10
1635362940000|2021-10-27 19:29:00|22000.71|21880.71|22004.05|21884.05|22004.05|21884.05|21999.99|21879.99|10
1635362950000|2021-10-27 19:29:10|22004.4|21884.4|22003.11|21883.11|22004.93|21884.93|22002.96|21882.96|10
1635362960000|2021-10-27 19:29:20|22003.54|21883.54|22005.81|21885.81|22008.4|21888.4|22003.54|21883.54|10
1635362970000|2021-10-27 19:29:30|22004.27|21884.27|22001.05|21881.05|22004.27|21884.27|21999.7|21879.7|10
1635362980000|2021-10-27 19:29:40|22000.96|21880.96|21999.8|21879.8|22001.47|21881.47|21997.55|21877.55|10
1635362990000|2021-10-27 19:29:50|21999.28|21879.28|21997.48|21877.48|21999.98|21879.98|21997.48|21877.48|10
1635363000000|2021-10-27 19:30:00|21999.16|21879.16|21999.57|21879.57|22000.77|21880.77|21999.05|21879.05|10
1635363010000|2021-10-27 19:30:10|21999.62|21879.62|21995.92|21875.92|22000.51|21880.51|21995.92|21875.92|10
1635363020000|2021-10-27 19:30:20|21994.5|21874.5|21982.38|21862.38|21995.04|21875.04|21981.81|21861.81|10
1635363030000|2021-10-27 19:30:30|21980.68|21860.68|21968.69|21848.69|21980.68|21860.68|21968.69|21848.69|10
1635363040000|2021-10-27 19:30:40|21967.64|21847.64|21966.82|21846.82|21969.39|21849.39|21966.82|21846.82|10
1635363050000|2021-10-27 19:30:50|21967.58|21847.58|21969.66|21849.66|21969.78|21849.78|21966.58|21846.58|10
1635363060000|2021-10-27 19:31:00|21968.62|21848.62|21960.23|21840.23|21968.62|21848.62|21960.23|21840.23|10
1635363070000|2021-10-27 19:31:10|21961.45|21841.45|21961.85|21841.85|21961.99|21841.99|21960.12|21840.12|10
1635363080000|2021-10-27 19:31:20|21961.07|21841.07|21962.67|21842.67|21962.92|21842.92|21960.81|21840.81|10
1635363090000|2021-10-27 19:31:30|21963.56|21843.56|21959.58|21839.58|21964.55|21844.55|21959.58|21839.58|10
1635363100000|2021-10-27 19:31:40|21959.42|21839.42|21956.43|21836.43|21959.42|21839.42|21956.43|21836.43|10
1635363110000|2021-10-27 19:31:50|21955.86|21835.86|21952.76|21832.76|21955.86|21835.86|21952.76|21832.76|10
1635363120000|2021-10-27 19:32:00|21952.87|21832.87|21946.77|21826.77|21953.05|21833.05|21946.77|21826.77|10
1635363130000|2021-10-27 19:32:10|21946.78|21826.78|21948.26|21828.26|21949.42|21829.42|21946.48|21826.48|10
1635363140000|2021-10-27 19:32:20|21947.56|21827.56|21944.89|21824.89|21947.97|21827.97|21944.89|21824.89|10
1635363150000|2021-10-27 19:32:30|21944.22|21824.22|21940.55|21820.55|21944.22|21824.22|21940.55|21820.55|10
1635363160000|2021-10-27 19:32:40|21940.51|21820.51|21937.6|21817.6|21940.51|21820.51|21936.17|21816.17|10
1635363170000|2021-10-27 19:32:50|21937.91|21817.91|21934.84|21814.84|21937.91|21817.91|21934.84|21814.84|10
1635363180000|2021-10-27 19:33:00|21935.54|21815.54|21937.54|21817.54|21937.86|21817.86|21934.46|21814.46|10
1635363190000|2021-10-27 19:33:10|21937.73|21817.73|21937.45|21817.45|21937.73|21817.73|21936.83|21816.83|9
1635363200000|2021-10-27 19:33:20|21937.56|21817.56|21934.4|21814.4|21938.47|21818.47|21934.4|21814.4|10
1635363210000|2021-10-27 19:33:30|21933.78|21813.78|21925.67|21805.67|21933.78|21813.78|21925.67|21805.67|10
1635363220000|2021-10-27 19:33:40|21925.17|21805.17|21906.16|21786.16|21925.17|21805.17|21906.16|21786.16|10
1635363230000|2021-10-27 19:33:50|21906.53|21786.53|21910.7|21790.7|21910.7|21790.7|21905.45|21785.45|10
1635363240000|2021-10-27 19:34:00|21911.68|21791.68|21919.36|21799.36|21919.36|21799.36|21911.68|21791.68|10
1635363250000|2021-10-27 19:34:10|21922.56|21802.56|21936.97|21816.97|21937.42|21817.42|21922.56|21802.56|10
1635363260000|2021-10-27 19:34:20|21936.63|21816.63|21960.03|21840.03|21960.03|21840.03|21936.63|21816.63|10
1635363270000|2021-10-27 19:34:30|21960.99|21840.99|21966.87|21846.87|21966.87|21846.87|21960.54|21840.54|10
1635363280000|2021-10-27 19:34:40|21968.58|21848.58|21978.97|21858.97|21978.97|21858.97|21968.58|21848.58|10
1635363290000|2021-10-27 19:34:50|21979.25|21859.25|21994.92|21874.92|21994.92|21874.92|21979.25|21859.25|10
1635363300000|2021-10-27 19:35:00|21996.18|21876.18|21996.94|21876.94|21998.1|21878.1|21996.18|21876.18|10
1635363310000|2021-10-27 19:35:10|21996.91|21876.91|22007.94|21887.94|22007.94|21887.94|21996.91|21876.91|10
1635363320000|2021-10-27 19:35:20|22009.6|21889.6|22017.72|21897.72|22017.72|21897.72|22009.46|21889.46|10
1635363330000|2021-10-27 19:35:30|22019.27|21899.27|22038.81|21918.81|22038.81|21918.81|22019.27|21899.27|10
1635363340000|2021-10-27 19:35:40|22040.85|21920.85|22046.31|21926.31|22046.31|21926.31|22040.85|21920.85|10
1635363350000|2021-10-27 19:35:50|22047.34|21927.34|22051.23|21931.23|22051.23|21931.23|22047.34|21927.34|10
1635363360000|2021-10-27 19:36:00|22051.94|21931.94|22058.48|21938.48|22058.48|21938.48|22051.94|21931.94|10
1635363370000|2021-10-27 19:36:10|22059.89|21939.89|22071.57|21951.57|22071.57|21951.57|22059.05|21939.05|10
1635363380000|2021-10-27 19:36:20|22072.6|21952.6|22085.31|21965.31|22085.31|21965.31|22072.6|21952.6|10
1635363390000|2021-10-27 19:36:30|22084.96|21964.96|22088.95|21968.95|22089.74|21969.74|22084.96|21964.96|10
1635363400000|2021-10-27 19:36:40|22089.86|21969.86|22090.33|21970.33|22091.97|21971.97|22088.82|21968.82|9
1635363410000|2021-10-27 19:36:50|22090.16|21970.16|22078.54|21958.54|22090.16|21970.16|22078.54|21958.54|10
1635363420000|2021-10-27 19:37:00|22076.32|21956.32|22068.15|21948.15|22078.02|21958.02|22068.15|21948.15|10
1635363430000|2021-10-27 19:37:10|22068.57|21948.57|22059.26|21939.26|22068.57|21948.57|22059.26|21939.26|10
1635363440000|2021-10-27 19:37:20|22059.93|21939.93|22060.14|21940.14|22060.98|21940.98|22059.44|21939.44|10
1635363450000|2021-10-27 19:37:30|22062.39|21942.39|22062.05|21942.05|22064.39|21944.39|22061.96|21941.96|10
1635363460000|2021-10-27 19:37:40|22062.29|21942.29|22064.23|21944.23|22064.23|21944.23|22062.17|21942.17|10
1635363470000|2021-10-27 19:37:50|22063.62|21943.62|22061.56|21941.56|22063.9|21943.9|22061.56|21941.56|10
1635363480000|2021-10-27 19:38:00|22060.55|21940.55|22055.37|21935.37|22061.37|21941.37|22055.37|21935.37|10
1635363490000|2021-10-27 19:38:10|22055.61|21935.61|22047.7|21927.7|22055.61|21935.61|22045.9|21925.9|10
1635363500000|2021-10-27 19:38:20|22047.33|21927.33|22049.78|21929.78|22049.78|21929.78|22046.2|21926.2|10
1635363510000|2021-10-27 19:38:30|22049.23|21929.23|22044.17|21924.17|22050.29|21930.29|22044.17|21924.17|10
1635363520000|2021-10-27 19:38:40|22044.47|21924.47|22051.55|21931.55|22051.55|21931.55|22044.47|21924.47|10
1635363530000|2021-10-27 19:38:50|22050.62|21930.62|22048.86|21928.86|22050.62|21930.62|22048.74|21928.74|10
1635363540000|2021-10-27 19:39:00|22049.09|21929.09|22051.86|21931.86|22052.91|21932.91|22049.09|21929.09|10
1635363550000|2021-10-27 19:39:10|22052.7|21932.7|22051.31|21931.31|22052.7|21932.7|22050.18|21930.18|10
1635363560000|2021-10-27 19:39:20|22049.77|21929.77|22052.19|21932.19|22052.25|21932.25|22048.78|21928.78|10
1635363570000|2021-10-27 19:39:30|22052.51|21932.51|22052.16|21932.16|22052.54|21932.54|22050.29|21930.29|10
1635363580000|2021-10-27 19:39:40|22052.8|21932.8|22053.82|21933.82|22054.89|21934.89|22052.8|21932.8|10
1635363590000|2021-10-27 19:39:50|22054.21|21934.21|22052.87|21932.87|22055.3|21935.3|22052.8|21932.8|10
1635363600000|2021-10-27 19:40:00|22054.48|21934.48|22056.58|21936.58|22056.58|21936.58|22054.32|21934.32|10
1635363610000|2021-10-27 19:40:10|22057.72|21937.72|22057.13|21937.13|22058.63|21938.63|22057.13|21937.13|10
1635363620000|2021-10-27 19:40:20|22057.14|21937.14|22057.02|21937.02|22057.55|21937.55|22055.89|21935.89|9
1635363630000|2021-10-27 19:40:30|22057.84|21937.84|22048.55|21928.55|22057.84|21937.84|22048.55|21928.55|10
1635363640000|2021-10-27 19:40:40|22047.06|21927.06|22043.55|21923.55|22047.06|21927.06|22043.09|21923.09|10
1635363650000|2021-10-27 19:40:50|22043.08|21923.08|22043.02|21923.02|22044.26|21924.26|22042.01|21922.01|10
1635363660000|2021-10-27 19:41:00|22042.7|21922.7|22039.62|21919.62|22043.34|21923.34|22039.62|21919.62|10
1635363670000|2021-10-27 19:41:10|22040.73|21920.73|22037.86|21917.86|22041.34|21921.34|22037.68|21917.68|10
1635363680000|2021-10-27 19:41:20|22038.01|21918.01|22038.34|21918.34|22038.84|21918.84|22037.43|21917.43|10
1635363690000|2021-10-27 19:41:30|22038.25|21918.25|22037.12|21917.12|22039.03|21919.03|22037.12|21917.12|9
1635363700000|2021-10-27 19:41:40|22037.31|21917.31|22037.74|21917.74|22039|21919|22036.84|21916.84|10
1635363710000|2021-10-27 19:41:50|22037.69|21917.69|22041.42|21921.42|22041.42|21921.42|22037.69|21917.69|10
1635363720000|2021-10-27 19:42:00|22041.99|21921.99|22042.4|21922.4|22042.9|21922.9|22041.63|21921.63|10
1635363730000|2021-10-27 19:42:10|22042.06|21922.06|22043.58|21923.58|22043.58|21923.58|22041.8|21921.8|10
1635363740000|2021-10-27 19:42:20|22043.4|21923.4|22043.64|21923.64|22044.61|21924.61|22042.22|21922.22|10
1635363750000|2021-10-27 19:42:30|22043.76|21923.76|22035.06|21915.06|22043.97|21923.97|22035.06|21915.06|10
1635363760000|2021-10-27 19:42:40|22034.99|21914.99|22032.29|21912.29|22035.15|21915.15|22032.29|21912.29|10
1635363770000|2021-10-27 19:42:50|22032.91|21912.91|22031.96|21911.96|22033.62|21913.62|22030.95|21910.95|9
1635363780000|2021-10-27 19:43:00|22033.03|21913.03|22032.58|21912.58|22033.29|21913.29|22031.31|21911.31|10
1635363790000|2021-10-27 19:43:10|22032.68|21912.68|22037.98|21917.98|22037.98|21917.98|22032.68|21912.68|10
1635363800000|2021-10-27 19:43:20|22038.5|21918.5|22033.51|21913.51|22038.5|21918.5|22033.51|21913.51|10
1635363810000|2021-10-27 19:43:30|22032.69|21912.69|22028.34|21908.34|22033.18|21913.18|22027.9|21907.9|10
1635363820000|2021-10-27 19:43:40|22027.86|21907.86|22026.31|21906.31|22027.86|21907.86|22026.21|21906.21|10
1635363830000|2021-10-27 19:43:50|22025.49|21905.49|22018.86|21898.86|22025.49|21905.49|22018.86|21898.86|10
1635363840000|2021-10-27 19:44:00|22019.13|21899.13|22014.16|21894.16|22019.13|21899.13|22014.16|21894.16|10
1635363850000|2021-10-27 19:44:10|22013.74|21893.74|22011.74|21891.74|22014.96|21894.96|22011.54|21891.54|10
1635363860000|2021-10-27 19:44:20|22011.38|21891.38|22009.37|21889.37|22011.38|21891.38|22007.93|21887.93|10
1635363870000|2021-10-27 19:44:30|22009.36|21889.36|22008.71|21888.71|22011.22|21891.22|22008|21888|10
1635363880000|2021-10-27 19:44:40|22009.34|21889.34|22007.34|21887.34|22009.34|21889.34|22007.34|21887.34|10
1635363890000|2021-10-27 19:44:50|22007.02|21887.02|22005.44|21885.44|22007.02|21887.02|22004.91|21884.91|10
1635363900000|2021-10-27 19:45:00|22003.83|21883.83|22008.29|21888.29|22008.29|21888.29|22003.6|21883.6|10
1635363910000|2021-10-27 19:45:10|22008.52|21888.52|22015.59|21895.59|22015.59|21895.59|22008.52|21888.52|10
1635363920000|2021-10-27 19:45:20|22017.35|21897.35|22022.86|21902.86|22022.86|21902.86|22016.52|21896.52|10
1635363930000|2021-10-27 19:45:30|22022.68|21902.68|22029.32|21909.32|22029.32|21909.32|22022.68|21902.68|10
1635363940000|2021-10-27 19:45:40|22032.27|21912.27|22041.68|21921.68|22041.72|21921.72|22032.27|21912.27|10
1635363950000|2021-10-27 19:45:50|22041.86|21921.86|22042|21922|22043.26|21923.26|22041.74|21921.74|10
1635363960000|2021-10-27 19:46:00|22042.93|21922.93|22044.43|21924.43|22044.43|21924.43|22042.43|21922.43|10
1635363970000|2021-10-27 19:46:10|22044.95|21924.95|22040.26|21920.26|22045.39|21925.39|22040.26|21920.26|10
1635363980000|2021-10-27 19:46:20|22038.65|21918.65|22033.75|21913.75|22038.77|21918.77|22033.75|21913.75|10
1635363990000|2021-10-27 19:46:30|22032.4|21912.4|22032|21912|22032.4|21912.4|22031.11|21911.11|10
1635364000000|2021-10-27 19:46:40|22031.62|21911.62|22030.01|21910.01|22031.62|21911.62|22029.95|21909.95|9
1635364010000|2021-10-27 19:46:50|22029.62|21909.62|22021.64|21901.64|22030.89|21910.89|22021.64|21901.64|10
1635364020000|2021-10-27 19:47:00|22021.77|21901.77|22017.65|21897.65|22021.77|21901.77|22017.58|21897.58|10
1635364030000|2021-10-27 19:47:10|22017.47|21897.47|22016.2|21896.2|22017.47|21897.47|22015.25|21895.25|10
1635364040000|2021-10-27 19:47:20|22017.25|21897.25|22018.85|21898.85|22019.7|21899.7|22017.25|21897.25|10
1635364050000|2021-10-27 19:47:30|22019.48|21899.48|22022.56|21902.56|22022.56|21902.56|22019.4|21899.4|10
1635364060000|2021-10-27 19:47:40|22023.64|21903.64|22027.24|21907.24|22027.24|21907.24|22023.64|21903.64|9
1635364070000|2021-10-27 19:47:50|22026.9|21906.9|22031.06|21911.06|22031.06|21911.06|22026.67|21906.67|10
1635364080000|2021-10-27 19:48:00|22031.39|21911.39|22037.08|21917.08|22037.2|21917.2|22031.39|21911.39|10
1635364090000|2021-10-27 19:48:10|22037.79|21917.79|22041.88|21921.88|22041.88|21921.88|22037.79|21917.79|10
1635364100000|2021-10-27 19:48:20|22043.66|21923.66|22061.27|21941.27|22061.27|21941.27|22043.66|21923.66|10
1635364110000|2021-10-27 19:48:30|22063.84|21943.84|22068.61|21948.61|22069|21949|22063.84|21943.84|9
1635364120000|2021-10-27 19:48:40|22070.28|21950.28|22070.53|21950.53|22071.93|21951.93|22069.89|21949.89|10
1635364130000|2021-10-27 19:48:50|22070.19|21950.19|22072.38|21952.38|22072.38|21952.38|22069.39|21949.39|10
1635364140000|2021-10-27 19:49:00|22072.5|21952.5|22074.31|21954.31|22074.31|21954.31|22072.5|21952.5|10
1635364150000|2021-10-27 19:49:10|22075.3|21955.3|22083.74|21963.74|22083.74|21963.74|22075.3|21955.3|10
1635364160000|2021-10-27 19:49:20|22082.1|21962.1|22088.12|21968.12|22088.12|21968.12|22082.1|21962.1|10
1635364170000|2021-10-27 19:49:30|22089.19|21969.19|22091.75|21971.75|22092.13|21972.13|22089.19|21969.19|10
1635364180000|2021-10-27 19:49:40|22091.35|21971.35|22091.08|21971.08|22091.97|21971.97|22090.44|21970.44|9
1635364190000|2021-10-27 19:49:50|22092.45|21972.45|22100.35|21980.35|22100.35|21980.35|22092.15|21972.15|10
1635364200000|2021-10-27 19:50:00|22102.42|21982.42|22109.21|21989.21|22109.21|21989.21|22101.83|21981.83|9
1635364210000|2021-10-27 19:50:10|22109.97|21989.97|22110.13|21990.13|22114.84|21994.84|22109.97|21989.97|10
1635364220000|2021-10-27 19:50:20|22110.89|21990.89|22108.41|21988.41|22111.74|21991.74|22108.16|21988.16|10
1635364230000|2021-10-27 19:50:30|22108.77|21988.77|22113.25|21993.25|22113.25|21993.25|22107.28|21987.28|9
1635364240000|2021-10-27 19:50:40|22115.25|21995.25|22124.39|22004.39|22124.39|22004.39|22115.25|21995.25|10
1635364250000|2021-10-27 19:50:50|22125.03|22005.03|22129.92|22009.92|22131.72|22011.72|22125.03|22005.03|10
1635364260000|2021-10-27 19:51:00|22131.43|22011.43|22142.35|22022.35|22142.35|22022.35|22131.43|22011.43|10
1635364270000|2021-10-27 19:51:10|22144.05|22024.05|22156.97|22036.97|22156.97|22036.97|22144.05|22024.05|10
1635364280000|2021-10-27 19:51:20|22160.5|22040.5|22166.12|22046.12|22166.12|22046.12|22158.41|22038.41|10
1635364290000|2021-10-27 19:51:30|22167.05|22047.05|22170.24|22050.24|22170.27|22050.27|22166.96|22046.96|10
1635364300000|2021-10-27 19:51:40|22170.82|22050.82|22182.62|22062.62|22182.62|22062.62|22170.82|22050.82|10
1635364310000|2021-10-27 19:51:50|22182.01|22062.01|22186.7|22066.7|22186.7|22066.7|22182.01|22062.01|10
1635364320000|2021-10-27 19:52:00|22186.07|22066.07|22188.86|22068.86|22188.86|22068.86|22184.92|22064.92|10
1635364330000|2021-10-27 19:52:10|22189.8|22069.8|22198.96|22078.96|22198.96|22078.96|22189.8|22069.8|10
1635364340000|2021-10-27 19:52:20|22198.88|22078.88|22202.45|22082.45|22202.45|22082.45|22198.15|22078.15|10
1635364350000|2021-10-27 19:52:30|22204.06|22084.06|22209.43|22089.43|22210.25|22090.25|22204.06|22084.06|10
1635364360000|2021-10-27 19:52:40|22211.86|22091.86|22209.51|22089.51|22211.86|22091.86|22207.93|22087.93|10
1635364370000|2021-10-27 19:52:50|22209.58|22089.58|22209.81|22089.81|22209.81|22089.81|22207.31|22087.31|10
1635364380000|2021-10-27 19:53:00|22208.96|22088.96|22209.68|22089.68|22211.29|22091.29|22208.96|22088.96|10
1635364390000|2021-10-27 19:53:10|22209.83|22089.83|22211.49|22091.49|22213.22|22093.22|22209.83|22089.83|10
1635364400000|2021-10-27 19:53:20|22212.27|22092.27|22213.87|22093.87|22213.87|22093.87|22210.77|22090.77|10
1635364410000|2021-10-27 19:53:30|22214.11|22094.11|22218.15|22098.15|22218.15|22098.15|22214.11|22094.11|10
1635364420000|2021-10-27 19:53:40|22219.23|22099.23|22210.12|22090.12|22226.51|22106.51|22210.12|22090.12|10
1635364430000|2021-10-27 19:53:50|22209.52|22089.52|22200.56|22080.56|22209.52|22089.52|22200.56|22080.56|10
1635364440000|2021-10-27 19:54:00|22200.73|22080.73|22200.82|22080.82|22202.45|22082.45|22200.2|22080.2|10
1635364450000|2021-10-27 19:54:10|22200.92|22080.92|22196.03|22076.03|22200.92|22080.92|22196.03|22076.03|10
1635364460000|2021-10-27 19:54:20|22194.93|22074.93|22195.01|22075.01|22195.01|22075.01|22191.97|22071.97|10
1635364470000|2021-10-27 19:54:30|22195.37|22075.37|22202.2|22082.2|22202.2|22082.2|22194.03|22074.03|10
1635364480000|2021-10-27 19:54:40|22205.03|22085.03|22210.21|22090.21|22210.21|22090.21|22205.03|22085.03|10
1635364490000|2021-10-27 19:54:50|22213.73|22093.73|22220.05|22100.05|22220.05|22100.05|22213.73|22093.73|10
1635364500000|2021-10-27 19:55:00|22220.01|22100.01|22231.5|22111.5|22231.5|22111.5|22219.29|22099.29|10
1635364510000|2021-10-27 19:55:10|22233.98|22113.98|22236.08|22116.08|22238.76|22118.76|22233.98|22113.98|10
1635364520000|2021-10-27 19:55:20|22234|22114|22231.59|22111.59|22234.8|22114.8|22231.59|22111.59|10
1635364530000|2021-10-27 19:55:30|22230.77|22110.77|22230.46|22110.46|22231.84|22111.84|22230.46|22110.46|10
1635364540000|2021-10-27 19:55:40|22230.8|22110.8|22236.33|22116.33|22236.33|22116.33|22230.77|22110.77|10
1635364550000|2021-10-27 19:55:50|22236.19|22116.19|22237.8|22117.8|22237.8|22117.8|22235.14|22115.14|9
1635364560000|2021-10-27 19:56:00|22238.47|22118.47|22235.71|22115.71|22238.47|22118.47|22234.97|22114.97|10
1635364570000|2021-10-27 19:56:10|22236.17|22116.17|22237.34|22117.34|22237.42|22117.42|22235.15|22115.15|10
1635364580000|2021-10-27 19:56:20|22237.25|22117.25|22245.75|22125.75|22245.75|22125.75|22237.25|22117.25|10
1635364590000|2021-10-27 19:56:30|22244.97|22124.97|22253.07|22133.07|22253.3|22133.3|22244.97|22124.97|10
1635364600000|2021-10-27 19:56:40|22255.24|22135.24|22256.35|22136.35|22256.84|22136.84|22255.24|22135.24|10
1635364610000|2021-10-27 19:56:50|22257.05|22137.05|22258.11|22138.11|22259.34|22139.34|22257.05|22137.05|10
1635364620000|2021-10-27 19:57:00|22257.82|22137.82|22254.56|22134.56|22258.09|22138.09|22254.56|22134.56|10
1635364630000|2021-10-27 19:57:10|22254.62|22134.62|22257.69|22137.69|22257.69|22137.69|22253.85|22133.85|10
1635364640000|2021-10-27 19:57:20|22258.14|22138.14|22269.07|22149.07|22269.4|22149.4|22258.14|22138.14|10
1635364650000|2021-10-27 19:57:30|22269.67|22149.67|22268.04|22148.04|22272.82|22152.82|22268.04|22148.04|10
1635364660000|2021-10-27 19:57:40|22268.25|22148.25|22266.16|22146.16|22269.28|22149.28|22266.16|22146.16|9
1635364670000|2021-10-27 19:57:50|22265.82|22145.82|22274.07|22154.07|22274.07|22154.07|22265.82|22145.82|10
1635364680000|2021-10-27 19:58:00|22275.56|22155.56|22282.86|22162.86|22282.86|22162.86|22275.28|22155.28|10
1635364690000|2021-10-27 19:58:10|22282.88|22162.88|22281.08|22161.08|22282.88|22162.88|22281.08|22161.08|10
1635364700000|2021-10-27 19:58:20|22280.72|22160.72|22279.06|22159.06|22280.72|22160.72|22278.34|22158.34|10
1635364710000|2021-10-27 19:58:30|22278.99|22158.99|22280.75|22160.75|22280.75|22160.75|22278|22158|10
1635364720000|2021-10-27 19:58:40|22280.69|22160.69|22278.64|22158.64|22281.73|22161.73|22278.64|22158.64|10
1635364730000|2021-10-27 19:58:50|22278.49|22158.49|22277.74|22157.74|22278.78|22158.78|22277.61|22157.61|10
1635364740000|2021-10-27 19:59:00|22279.6|22159.6|22281.84|22161.84|22282.24|22162.24|22279.6|22159.6|10
1635364750000|2021-10-27 19:59:10|22278.73|22158.73|22278.02|22158.02|22278.73|22158.73|22276.69|22156.69|10
1635364760000|2021-10-27 19:59:20|22278.47|22158.47|22273.32|22153.32|22279.77|22159.77|22273.32|22153.32|10
1635364770000|2021-10-27 19:59:30|22272.22|22152.22|22268.96|22148.96|22272.22|22152.22|22267.76|22147.76|10
1635364780000|2021-10-27 19:59:40|22268.35|22148.35|22269.8|22149.8|22270.81|22150.81|22268.35|22148.35|10
1635364790000|2021-10-27 19:59:50|22268.68|22148.68|22272.67|22152.67|22272.67|22152.67|22267.9|22147.9|10
1635364800000|2021-10-27 20:00:00|22272.55|22152.55|22274.54|22154.54|22276.01|22156.01|22272.55|22152.55|10
1635364810000|2021-10-27 20:00:10|22274.1|22154.1|22278.69|22158.69|22278.69|22158.69|22274.1|22154.1|10
1635364820000|2021-10-27 20:00:20|22278.57|22158.57|22281|22161|22281|22161|22278.21|22158.21|10
1635364830000|2021-10-27 20:00:30|22280.54|22160.54|22281.3|22161.3|22282.1|22162.1|22280.54|22160.54|10
1635364840000|2021-10-27 20:00:40|22281.18|22161.18|22285.03|22165.03|22285.03|22165.03|22281.18|22161.18|10
1635364850000|2021-10-27 20:00:50|22288.7|22168.7|22291.64|22171.64|22291.64|22171.64|22288.32|22168.32|10
1635364860000|2021-10-27 20:01:00|22291.44|22171.44|22297.85|22177.85|22297.85|22177.85|22291.44|22171.44|10
1635364870000|2021-10-27 20:01:10|22298.69|22178.69|22300.08|22180.08|22300.89|22180.89|22298.69|22178.69|9
1635364880000|2021-10-27 20:01:20|22300.67|22180.67|22302.07|22182.07|22302.12|22182.12|22300.21|22180.21|10
1635364890000|2021-10-27 20:01:30|22302.11|22182.11|22303.86|22183.86|22304.46|22184.46|22302.11|22182.11|10
1635364900000|2021-10-27 20:01:40|22306.44|22186.44|22313.3|22193.3|22313.3|22193.3|22305.9|22185.9|10
1635364910000|2021-10-27 20:01:50|22313.64|22193.64|22318.73|22198.73|22318.73|22198.73|22313.64|22193.64|10
1635364920000|2021-10-27 20:02:00|22319.45|22199.45|22320.65|22200.65|22320.65|22200.65|22316.18|22196.18|10
1635364930000|2021-10-27 20:02:10|22320.72|22200.72|22321.04|22201.04|22322.11|22202.11|22319.49|22199.49|10
1635364940000|2021-10-27 20:02:20|22320.8|22200.8|22323.12|22203.12|22323.51|22203.51|22320.53|22200.53|10
1635364950000|2021-10-27 20:02:30|22323.56|22203.56|22329.43|22209.43|22329.43|22209.43|22323.56|22203.56|10
1635364960000|2021-10-27 20:02:40|22329.8|22209.8|22328.84|22208.84|22330.08|22210.08|22328.46|22208.46|10
1635364970000|2021-10-27 20:02:50|22328.95|22208.95|22332.51|22212.51|22332.51|22212.51|22327.08|22207.08|10
1635364980000|2021-10-27 20:03:00|22335.45|22215.45|22343.76|22223.76|22344.14|22224.14|22335.45|22215.45|10
1635364990000|2021-10-27 20:03:10|22343.86|22223.86|22351.73|22231.73|22352.15|22232.15|22343.86|22223.86|10
1635365000000|2021-10-27 20:03:20|22351.65|22231.65|22354.61|22234.61|22354.61|22234.61|22350.87|22230.87|10
1635365010000|2021-10-27 20:03:30|22355.12|22235.12|22360.28|22240.28|22360.28|22240.28|22354.59|22234.59|10
1635365020000|2021-10-27 20:03:40|22360.25|22240.25|22368.08|22248.08|22368.08|22248.08|22360.25|22240.25|10
1635365030000|2021-10-27 20:03:50|22370.55|22250.55|22372.38|22252.38|22372.38|22252.38|22368.36|22248.36|10
1635365040000|2021-10-27 20:04:00|22373.5|22253.5|22381.41|22261.41|22381.41|22261.41|22373.5|22253.5|10
1635365050000|2021-10-27 20:04:10|22381.92|22261.92|22384.48|22264.48|22384.48|22264.48|22381.39|22261.39|10
1635365060000|2021-10-27 20:04:20|22385.15|22265.15|22388.08|22268.08|22388.67|22268.67|22385.15|22265.15|10
1635365070000|2021-10-27 20:04:30|22389.43|22269.43|22396.92|22276.92|22398.61|22278.61|22389.42|22269.42|10
1635365080000|2021-10-27 20:04:40|22396.89|22276.89|22398.03|22278.03|22398.09|22278.09|22396.03|22276.03|10
1635365090000|2021-10-27 20:04:50|22397.54|22277.54|22401.34|22281.34|22401.34|22281.34|22397.34|22277.34|10
1635365100000|2021-10-27 20:05:00|22401.92|22281.92|22406.31|22286.31|22406.31|22286.31|22401.92|22281.92|10
1635365110000|2021-10-27 20:05:10|22407.62|22287.62|22423.59|22303.59|22423.59|22303.59|22405.79|22285.79|10
1635365120000|2021-10-27 20:05:20|22414.73|22294.73|22391.51|22271.51|22414.73|22294.73|22391.34|22271.34|10
1635365130000|2021-10-27 20:05:30|22389.8|22269.8|22367.21|22247.21|22389.8|22269.8|22367.21|22247.21|10
1635365140000|2021-10-27 20:05:40|22364.71|22244.71|22361.18|22241.18|22364.72|22244.72|22360.5|22240.5|10
1635365150000|2021-10-27 20:05:50|22360.16|22240.16|22364.45|22244.45|22364.45|22244.45|22359.68|22239.68|10
1635365160000|2021-10-27 20:06:00|22363.44|22243.44|22365.26|22245.26|22365.26|22245.26|22362.98|22242.98|10
1635365170000|2021-10-27 20:06:10|22364.02|22244.02|22371.93|22251.93|22371.93|22251.93|22363.72|22243.72|10
1635365180000|2021-10-27 20:06:20|22373.79|22253.79|22373.53|22253.53|22375.22|22255.22|22373.37|22253.37|10
1635365190000|2021-10-27 20:06:30|22374.48|22254.48|22376.2|22256.2|22376.51|22256.51|22374.48|22254.48|10
1635365200000|2021-10-27 20:06:40|22375.77|22255.77|22368.23|22248.23|22375.78|22255.78|22368.23|22248.23|10
1635365210000|2021-10-27 20:06:50|22367.85|22247.85|22364.23|22244.23|22367.85|22247.85|22363.84|22243.84|10
1635365220000|2021-10-27 20:07:00|22364.58|22244.58|22365.1|22245.1|22365.94|22245.94|22363.72|22243.72|10
1635365230000|2021-10-27 20:07:10|22365.2|22245.2|22368.6|22248.6|22371.37|22251.37|22365.2|22245.2|10
1635365240000|2021-10-27 20:07:20|22368.52|22248.52|22377.63|22257.63|22377.63|22257.63|22368.52|22248.52|10
1635365250000|2021-10-27 20:07:30|22379.14|22259.14|22387.49|22267.49|22388.91|22268.91|22379.14|22259.14|10
1635365260000|2021-10-27 20:07:40|22387.16|22267.16|22388.78|22268.78|22388.78|22268.78|22386.36|22266.36|10
1635365270000|2021-10-27 20:07:50|22389.9|22269.9|22384.6|22264.6|22389.9|22269.9|22383.51|22263.51|10
1635365280000|2021-10-27 20:08:00|22385.94|22265.94|22383.56|22263.56|22387.06|22267.06|22383.56|22263.56|10
1635365290000|2021-10-27 20:08:10|22383.23|22263.23|22385.32|22265.32|22385.32|22265.32|22383.23|22263.23|9
1635365300000|2021-10-27 20:08:20|22385.55|22265.55|22384.4|22264.4|22386.18|22266.18|22384.23|22264.23|10
1635365310000|2021-10-27 20:08:30|22384.79|22264.79|22387.66|22267.66|22387.97|22267.97|22384.47|22264.47|10
1635365320000|2021-10-27 20:08:40|22387.55|22267.55|22390.4|22270.4|22390.4|22270.4|22387.29|22267.29|10
1635365330000|2021-10-27 20:08:50|22390.36|22270.36|22391.18|22271.18|22392.58|22272.58|22388.29|22268.29|10
1635365340000|2021-10-27 20:09:00|22391.5|22271.5|22389.07|22269.07|22392.18|22272.18|22389.07|22269.07|10
1635365350000|2021-10-27 20:09:10|22387.78|22267.78|22388.34|22268.34|22389.91|22269.91|22387.78|22267.78|10
1635365360000|2021-10-27 20:09:20|22389.61|22269.61|22387.31|22267.31|22389.61|22269.61|22387.31|22267.31|10
1635365370000|2021-10-27 20:09:30|22386.84|22266.84|22385.37|22265.37|22386.84|22266.84|22385.37|22265.37|10
1635365380000|2021-10-27 20:09:40|22384.97|22264.97|22381.38|22261.38|22384.97|22264.97|22380.84|22260.84|10
1635365390000|2021-10-27 20:09:50|22380.71|22260.71|22382.02|22262.02|22382.02|22262.02|22378.98|22258.98|9
1635365400000|2021-10-27 20:10:00|22382.4|22262.4|22380.85|22260.85|22382.67|22262.67|22379.15|22259.15|10
1635365410000|2021-10-27 20:10:10|22380.61|22260.61|22379.77|22259.77|22382.36|22262.36|22379.71|22259.71|10
1635365420000|2021-10-27 20:10:20|22379.18|22259.18|22381.41|22261.41|22381.41|22261.41|22379.16|22259.16|10
1635365430000|2021-10-27 20:10:30|22382.17|22262.17|22374.63|22254.63|22382.19|22262.19|22374.63|22254.63|10
1635365440000|2021-10-27 20:10:40|22373.66|22253.66|22371.65|22251.65|22373.66|22253.66|22371.65|22251.65|10
1635365450000|2021-10-27 20:10:50|22370.34|22250.34|22368.78|22248.78|22370.83|22250.83|22367.88|22247.88|9
1635365460000|2021-10-27 20:11:00|22368.8|22248.8|22368.59|22248.59|22368.8|22248.8|22366.24|22246.24|10
1635365470000|2021-10-27 20:11:10|22366.72|22246.72|22363.65|22243.65|22367.27|22247.27|22363.65|22243.65|10
1635365480000|2021-10-27 20:11:20|22362.36|22242.36|22352.51|22232.51|22362.36|22242.36|22352.51|22232.51|10
1635365490000|2021-10-27 20:11:30|22351.26|22231.26|22353.4|22233.4|22353.75|22233.75|22351.05|22231.05|10
1635365500000|2021-10-27 20:11:40|22353.06|22233.06|22350.19|22230.19|22354|22234|22350.19|22230.19|10
1635365510000|2021-10-27 20:11:50|22350.04|22230.04|22347.23|22227.23|22350.04|22230.04|22347.23|22227.23|10
1635365520000|2021-10-27 20:12:00|22348.63|22228.63|22340.62|22220.62|22348.63|22228.63|22340.62|22220.62|10
1635365530000|2021-10-27 20:12:10|22340.04|22220.04|22327.46|22207.46|22340.04|22220.04|22327.46|22207.46|10
1635365540000|2021-10-27 20:12:20|22325.44|22205.44|22308.58|22188.58|22325.44|22205.44|22308.58|22188.58|10
1635365550000|2021-10-27 20:12:30|22304.33|22184.33|22298.26|22178.26|22304.33|22184.33|22297.41|22177.41|10
1635365560000|2021-10-27 20:12:40|22297.76|22177.76|22300.7|22180.7|22301.67|22181.67|22296.13|22176.13|10
1635365570000|2021-10-27 20:12:50|22295.26|22175.26|22294.88|22174.88|22295.26|22175.26|22292.7|22172.7|10
1635365580000|2021-10-27 20:13:00|22295.32|22175.32|22302.56|22182.56|22302.56|22182.56|22295.27|22175.27|10
1635365590000|2021-10-27 20:13:10|22302.31|22182.31|22303.34|22183.34|22305|22185|22301.42|22181.42|10
1635365600000|2021-10-27 20:13:20|22303.56|22183.56|22292.21|22172.21|22303.56|22183.56|22292.21|22172.21|10
1635365610000|2021-10-27 20:13:30|22290.78|22170.78|22287.15|22167.15|22290.78|22170.78|22286.68|22166.68|10
1635365620000|2021-10-27 20:13:40|22286.28|22166.28|22274.46|22154.46|22286.28|22166.28|22274.46|22154.46|10
1635365630000|2021-10-27 20:13:50|22272.88|22152.88|22259.66|22139.66|22272.88|22152.88|22258.51|22138.51|10
1635365640000|2021-10-27 20:14:00|22259.53|22139.53|22236|22116|22259.53|22139.53|22236|22116|9
1635365650000|2021-10-27 20:14:10|22234.27|22114.27|22223.2|22103.2|22234.27|22114.27|22222.86|22102.86|10
1635365660000|2021-10-27 20:14:20|22220.19|22100.19|22212.49|22092.49|22220.19|22100.19|22212.41|22092.41|10
1635365670000|2021-10-27 20:14:30|22212.71|22092.71|22215.56|22095.56|22215.56|22095.56|22212.71|22092.71|10
1635365680000|2021-10-27 20:14:40|22216.94|22096.94|22221.98|22101.98|22222.26|22102.26|22216.94|22096.94|10
1635365690000|2021-10-27 20:14:50|22220.8|22100.8|22223.91|22103.91|22223.91|22103.91|22220.8|22100.8|9
1635365700000|2021-10-27 20:15:00|22223.66|22103.66|22216.39|22096.39|22224.44|22104.44|22216.39|22096.39|10
1635365710000|2021-10-27 20:15:10|22216.43|22096.43|22216.19|22096.19|22220.36|22100.36|22214.67|22094.67|10
1635365720000|2021-10-27 20:15:20|22214.97|22094.97|22202.55|22082.55|22214.97|22094.97|22202.55|22082.55|10
1635365730000|2021-10-27 20:15:30|22201.27|22081.27|22192.5|22072.5|22202.04|22082.04|22192.5|22072.5|10
1635365740000|2021-10-27 20:15:40|22193.37|22073.37|22194.68|22074.68|22195.05|22075.05|22193.06|22073.06|10
1635365750000|2021-10-27 20:15:50|22194.32|22074.32|22203.7|22083.7|22203.7|22083.7|22194.32|22074.32|10
1635365760000|2021-10-27 20:16:00|22204.68|22084.68|22209.65|22089.65|22210.69|22090.69|22204.68|22084.68|9
1635365770000|2021-10-27 20:16:10|22209.59|22089.59|22209.28|22089.28|22210.33|22090.33|22208.49|22088.49|10
1635365780000|2021-10-27 20:16:20|22211.15|22091.15|22218.65|22098.65|22218.65|22098.65|22210.21|22090.21|10
1635365790000|2021-10-27 20:16:30|22222.52|22102.52|22224.94|22104.94|22225.87|22105.87|22222.52|22102.52|10
1635365800000|2021-10-27 20:16:40|22224.67|22104.67|22223.59|22103.59|22224.67|22104.67|22222.77|22102.77|10
1635365810000|2021-10-27 20:16:50|22222.91|22102.91|22222.78|22102.78|22225.26|22105.26|22220.19|22100.19|10
1635365820000|2021-10-27 20:17:00|22225.47|22105.47|22232.02|22112.02|22232.02|22112.02|22225.47|22105.47|9
1635365830000|2021-10-27 20:17:10|22232.45|22112.45|22236.6|22116.6|22240.4|22120.4|22232.45|22112.45|10
1635365840000|2021-10-27 20:17:20|22232.36|22112.36|22228.64|22108.64|22232.36|22112.36|22226.71|22106.71|10
1635365850000|2021-10-27 20:17:30|22229.94|22109.94|22221.16|22101.16|22230.22|22110.22|22221.04|22101.04|10
1635365860000|2021-10-27 20:17:40|22220.43|22100.43|22212.44|22092.44|22220.43|22100.43|22212.32|22092.32|10
1635365870000|2021-10-27 20:17:50|22211.47|22091.47|22211.4|22091.4|22212.08|22092.08|22210.58|22090.58|10
1635365880000|2021-10-27 20:18:00|22210.83|22090.83|22211.8|22091.8|22212.15|22092.15|22210.77|22090.77|10
1635365890000|2021-10-27 20:18:10|22210.63|22090.63|22209.12|22089.12|22210.63|22090.63|22207.36|22087.36|9
1635365900000|2021-10-27 20:18:20|22210.76|22090.76|22208.69|22088.69|22210.96|22090.96|22208.6|22088.6|10
1635365910000|2021-10-27 20:18:30|22209.88|22089.88|22209.64|22089.64|22209.93|22089.93|22208.66|22088.66|10
1635365920000|2021-10-27 20:18:40|22209.36|22089.36|22209.78|22089.78|22210|22090|22209.36|22089.36|10
1635365930000|2021-10-27 20:18:50|22210.78|22090.78|22212.44|22092.44|22212.97|22092.97|22210.78|22090.78|10
1635365940000|2021-10-27 20:19:00|22211.68|22091.68|22215.56|22095.56|22215.56|22095.56|22211.68|22091.68|10
1635365950000|2021-10-27 20:19:10|22215.5|22095.5|22218.7|22098.7|22219.14|22099.14|22214.97|22094.97|10
1635365960000|2021-10-27 20:19:20|22217.36|22097.36|22212.22|22092.22|22217.36|22097.36|22212.22|22092.22|10
1635365970000|2021-10-27 20:19:30|22211.94|22091.94|22213.21|22093.21|22213.21|22093.21|22211.64|22091.64|10
1635365980000|2021-10-27 20:19:40|22212.81|22092.81|22212.85|22092.85|22214.78|22094.78|22212.81|22092.81|9
1635365990000|2021-10-27 20:19:50|22212.71|22092.71|22208.8|22088.8|22212.71|22092.71|22208.8|22088.8|10
1635366000000|2021-10-27 20:20:00|22209.28|22089.28|22208.65|22088.65|22209.35|22089.35|22208.42|22088.42|10
1635366010000|2021-10-27 20:20:10|22208.78|22088.78|22203.75|22083.75|22208.96|22088.96|22203.75|22083.75|10
1635366020000|2021-10-27 20:20:20|22203.56|22083.56|22197.75|22077.75|22203.56|22083.56|22197.75|22077.75|10
1635366030000|2021-10-27 20:20:30|22198.95|22078.95|22201.47|22081.47|22202.18|22082.18|22198.95|22078.95|10
1635366040000|2021-10-27 20:20:40|22202.84|22082.84|22205.8|22085.8|22206.59|22086.59|22202.84|22082.84|10
1635366050000|2021-10-27 20:20:50|22206.05|22086.05|22206.95|22086.95|22207.88|22087.88|22204.96|22084.96|10
1635366060000|2021-10-27 20:21:00|22208.61|22088.61|22213.56|22093.56|22213.56|22093.56|22208.4|22088.4|10
1635366070000|2021-10-27 20:21:10|22214.27|22094.27|22217.66|22097.66|22217.66|22097.66|22214.27|22094.27|9
1635366080000|2021-10-27 20:21:20|22218.11|22098.11|22221.36|22101.36|22221.36|22101.36|22218.11|22098.11|10
1635366090000|2021-10-27 20:21:30|22226.25|22106.25|22219.86|22099.86|22226.25|22106.25|22219.86|22099.86|10
1635366100000|2021-10-27 20:21:40|22218.62|22098.62|22216.66|22096.66|22218.62|22098.62|22216.38|22096.38|8
1635366110000|2021-10-27 20:21:50|22216.12|22096.12|22215.45|22095.45|22216.64|22096.64|22215.45|22095.45|9
1635366120000|2021-10-27 20:22:00|22215.12|22095.12|22214.47|22094.47|22215.12|22095.12|22213.51|22093.51|10
1635366130000|2021-10-27 20:22:10|22215.01|22095.01|22217.76|22097.76|22217.76|22097.76|22214.82|22094.82|10
1635366140000|2021-10-27 20:22:20|22217.47|22097.47|22219.36|22099.36|22219.36|22099.36|22216.31|22096.31|10
1635366150000|2021-10-27 20:22:30|22219.27|22099.27|22224.49|22104.49|22224.49|22104.49|22219.27|22099.27|10
1635366160000|2021-10-27 20:22:40|22225.23|22105.23|22225.63|22105.63|22225.83|22105.83|22224.64|22104.64|9
1635366170000|2021-10-27 20:22:50|22227.73|22107.73|22231.29|22111.29|22231.33|22111.33|22227.34|22107.34|10
1635366180000|2021-10-27 20:23:00|22232.75|22112.75|22231.82|22111.82|22234.22|22114.22|22231.78|22111.78|10
1635366190000|2021-10-27 20:23:10|22228.42|22108.42|22225.1|22105.1|22228.42|22108.42|22225.1|22105.1|10
1635366200000|2021-10-27 20:23:20|22224.48|22104.48|22225.49|22105.49|22226.48|22106.48|22224.48|22104.48|10
1635366210000|2021-10-27 20:23:30|22225.32|22105.32|22223.64|22103.64|22225.32|22105.32|22223|22103|10
1635366220000|2021-10-27 20:23:40|22222.81|22102.81|22224.58|22104.58|22225.37|22105.37|22222.81|22102.81|10
1635366230000|2021-10-27 20:23:50|22224.46|22104.46|22218.35|22098.35|22224.46|22104.46|22218.35|22098.35|10
1635366240000|2021-10-27 20:24:00|22217.33|22097.33|22215.41|22095.41|22217.33|22097.33|22214.23|22094.23|10
1635366250000|2021-10-27 20:24:10|22214.71|22094.71|22214.81|22094.81|22215.85|22095.85|22214.39|22094.39|10
1635366260000|2021-10-27 20:24:20|22215.78|22095.78|22214.63|22094.63|22216.18|22096.18|22214.63|22094.63|9
1635366270000|2021-10-27 20:24:30|22214.25|22094.25|22212.4|22092.4|22214.45|22094.45|22212.4|22092.4|10
1635366280000|2021-10-27 20:24:40|22211.72|22091.72|22208.22|22088.22|22211.72|22091.72|22208.22|22088.22|10
1635366290000|2021-10-27 20:24:50|22207.53|22087.53|22206.85|22086.85|22207.53|22087.53|22206.42|22086.42|10
1635366300000|2021-10-27 20:25:00|22208.05|22088.05|22207.85|22087.85|22208.24|22088.24|22207.85|22087.85|7
1635366310000|2021-10-27 20:25:10|22207.13|22087.13|22202.9|22082.9|22207.13|22087.13|22202.9|22082.9|10
1635366320000|2021-10-27 20:25:20|22202.14|22082.14|22196.63|22076.63|22202.14|22082.14|22196.63|22076.63|10
1635366330000|2021-10-27 20:25:30|22196.34|22076.34|22194.99|22074.99|22196.62|22076.62|22194.99|22074.99|9
1635366340000|2021-10-27 20:25:40|22195.76|22075.76|22189.66|22069.66|22195.76|22075.76|22189.55|22069.55|10
1635366350000|2021-10-27 20:25:50|22189.91|22069.91|22187.38|22067.38|22190.63|22070.63|22187.38|22067.38|10
1635366360000|2021-10-27 20:26:00|22187.98|22067.98|22188.7|22068.7|22189.13|22069.13|22187.84|22067.84|10
1635366370000|2021-10-27 20:26:10|22188.82|22068.82|22184.12|22064.12|22188.98|22068.98|22183.43|22063.43|10
1635366380000|2021-10-27 20:26:20|22185.57|22065.57|22183.54|22063.54|22185.73|22065.73|22183.4|22063.4|10
1635366390000|2021-10-27 20:26:30|22183.47|22063.47|22183.34|22063.34|22183.47|22063.47|22181.77|22061.77|10
1635366400000|2021-10-27 20:26:40|22183.36|22063.36|22186.45|22066.45|22186.45|22066.45|22182.73|22062.73|10
1635366410000|2021-10-27 20:26:50|22186.41|22066.41|22185.91|22065.91|22187.24|22067.24|22185.91|22065.91|10
1635366420000|2021-10-27 20:27:00|22185.97|22065.97|22186.19|22066.19|22188.15|22068.15|22185.97|22065.97|10
1635366430000|2021-10-27 20:27:10|22187.03|22067.03|22192.97|22072.97|22192.97|22072.97|22187.03|22067.03|10
1635366440000|2021-10-27 20:27:20|22193.08|22073.08|22192.21|22072.21|22194.33|22074.33|22192.21|22072.21|9
1635366450000|2021-10-27 20:27:30|22191.61|22071.61|22188.32|22068.32|22191.61|22071.61|22188.32|22068.32|8
1635366460000|2021-10-27 20:27:40|22187.97|22067.97|22187.08|22067.08|22188.32|22068.32|22187.03|22067.03|10
1635366470000|2021-10-27 20:27:50|22187.07|22067.07|22187.64|22067.64|22188.59|22068.59|22186.22|22066.22|9
1635366480000|2021-10-27 20:28:00|22187.76|22067.76|22188.02|22068.02|22188.02|22068.02|22187.16|22067.16|9
1635366490000|2021-10-27 20:28:10|22187.55|22067.55|22189.99|22069.99|22190.15|22070.15|22186.54|22066.54|9
1635366500000|2021-10-27 20:28:20|22190.52|22070.52|22190.98|22070.98|22191.02|22071.02|22190.24|22070.24|9
1635366510000|2021-10-27 20:28:30|22190.61|22070.61|22191.56|22071.56|22191.56|22071.56|22190.41|22070.41|9
1635366520000|2021-10-27 20:28:40|22191.31|22071.31|22191.87|22071.87|22192.26|22072.26|22191.17|22071.17|9
1635366530000|2021-10-27 20:28:50|22192.71|22072.71|22192.62|22072.62|22194.36|22074.36|22192.62|22072.62|10
1635366540000|2021-10-27 20:29:00|22192.46|22072.46|22191.58|22071.58|22192.46|22072.46|22191.26|22071.26|10
1635366550000|2021-10-27 20:29:10|22190.7|22070.7|22189.52|22069.52|22190.93|22070.93|22189.26|22069.26|10
1635366560000|2021-10-27 20:29:20|22189.44|22069.44|22188.33|22068.33|22189.79|22069.79|22188.33|22068.33|9
1635366570000|2021-10-27 20:29:30|22188.38|22068.38|22190.02|22070.02|22190.02|22070.02|22187.24|22067.24|10
1635366580000|2021-10-27 20:29:40|22189.95|22069.95|22189.21|22069.21|22190.12|22070.12|22189.21|22069.21|7
1635366590000|2021-10-27 20:29:50|22188.92|22068.92|22188.69|22068.69|22189.32|22069.32|22188.54|22068.54|10
1635366600000|2021-10-27 20:30:00|22188.9|22068.9|22192.45|22072.45|22192.45|22072.45|22188.9|22068.9|10
1635366610000|2021-10-27 20:30:10|22193.14|22073.14|22196.29|22076.29|22196.29|22076.29|22192.94|22072.94|10
1635366620000|2021-10-27 20:30:20|22197.96|22077.96|22206.9|22086.9|22206.9|22086.9|22197.96|22077.96|10
1635366630000|2021-10-27 20:30:30|22208|22088|22214.79|22094.79|22214.79|22094.79|22208|22088|10
1635366640000|2021-10-27 20:30:40|22215.93|22095.93|22220.64|22100.64|22220.64|22100.64|22215.93|22095.93|9
1635366650000|2021-10-27 20:30:50|22221.58|22101.58|22225.51|22105.51|22226.13|22106.13|22221.58|22101.58|10
1635366660000|2021-10-27 20:31:00|22225.46|22105.46|22228.21|22108.21|22228.21|22108.21|22225.31|22105.31|10
1635366670000|2021-10-27 20:31:10|22233.03|22113.03|22231.19|22111.19|22233.03|22113.03|22231.16|22111.16|10
1635366680000|2021-10-27 20:31:20|22230.42|22110.42|22223.89|22103.89|22230.42|22110.42|22222.08|22102.08|9
1635366690000|2021-10-27 20:31:30|22222.24|22102.24|22217.7|22097.7|22222.24|22102.24|22217.7|22097.7|9
1635366700000|2021-10-27 20:31:40|22217.37|22097.37|22209.56|22089.56|22217.37|22097.37|22209.56|22089.56|10
1635366710000|2021-10-27 20:31:50|22207.94|22087.94|22204.51|22084.51|22207.94|22087.94|22204.4|22084.4|9
1635366720000|2021-10-27 20:32:00|22204.11|22084.11|22207.08|22087.08|22207.08|22087.08|22204.11|22084.11|10
1635366730000|2021-10-27 20:32:10|22206.98|22086.98|22208.28|22088.28|22209.04|22089.04|22206.44|22086.44|10
1635366740000|2021-10-27 20:32:20|22208.56|22088.56|22205.16|22085.16|22208.56|22088.56|22205.16|22085.16|10
1635366750000|2021-10-27 20:32:30|22204.55|22084.55|22198.5|22078.5|22204.55|22084.55|22198.5|22078.5|10
1635366760000|2021-10-27 20:32:40|22198.18|22078.18|22192.55|22072.55|22198.18|22078.18|22192.55|22072.55|10
1635366770000|2021-10-27 20:32:50|22191.92|22071.92|22191.59|22071.59|22193.08|22073.08|22190.72|22070.72|10
1635366780000|2021-10-27 20:33:00|22190.94|22070.94|22185.08|22065.08|22190.94|22070.94|22184.95|22064.95|9
1635366790000|2021-10-27 20:33:10|22185.12|22065.12|22179.68|22059.68|22185.12|22065.12|22179.68|22059.68|10
1635366800000|2021-10-27 20:33:20|22179.53|22059.53|22179.97|22059.97|22179.97|22059.97|22178.88|22058.88|10
1635366810000|2021-10-27 20:33:30|22179.48|22059.48|22176.63|22056.63|22179.48|22059.48|22176.63|22056.63|8
1635366820000|2021-10-27 20:33:40|22176.81|22056.81|22175.96|22055.96|22176.81|22056.81|22175.09|22055.09|10
1635366830000|2021-10-27 20:33:50|22175.4|22055.4|22173.85|22053.85|22175.61|22055.61|22173.76|22053.76|10
1635366840000|2021-10-27 20:34:00|22173.63|22053.63|22174.37|22054.37|22175.81|22055.81|22173.61|22053.61|10
1635366850000|2021-10-27 20:34:10|22174.73|22054.73|22173.04|22053.04|22174.73|22054.73|22173.04|22053.04|10
1635366860000|2021-10-27 20:34:20|22172.65|22052.65|22171.43|22051.43|22172.73|22052.73|22170.55|22050.55|9
1635366870000|2021-10-27 20:34:30|22171.01|22051.01|22168.27|22048.27|22171.01|22051.01|22168.27|22048.27|10
1635366880000|2021-10-27 20:34:40|22168.05|22048.05|22162.77|22042.77|22168.05|22048.05|22162.77|22042.77|10
1635366890000|2021-10-27 20:34:50|22163.69|22043.69|22161.24|22041.24|22163.69|22043.69|22160.97|22040.97|10
1635366900000|2021-10-27 20:35:00|22161.38|22041.38|22159.99|22039.99|22162.4|22042.4|22159.17|22039.17|10
1635366910000|2021-10-27 20:35:10|22156.81|22036.81|22147.91|22027.91|22156.81|22036.81|22147.91|22027.91|10
1635366920000|2021-10-27 20:35:20|22143.12|22023.12|22144.48|22024.48|22145.8|22025.8|22142.76|22022.76|10
1635366930000|2021-10-27 20:35:30|22145.7|22025.7|22144.89|22024.89|22145.7|22025.7|22141.89|22021.89|9
1635366940000|2021-10-27 20:35:40|22146.1|22026.1|22146.91|22026.91|22147.84|22027.84|22146.09|22026.09|10
1635366950000|2021-10-27 20:35:50|22146.66|22026.66|22145.07|22025.07|22146.66|22026.66|22143.31|22023.31|10
1635366960000|2021-10-27 20:36:00|22143.14|22023.14|22141.72|22021.72|22144.94|22024.94|22141.72|22021.72|10
1635366970000|2021-10-27 20:36:10|22141.62|22021.62|22140.84|22020.84|22141.94|22021.94|22140.65|22020.65|9
1635366980000|2021-10-27 20:36:20|22139.73|22019.73|22140.34|22020.34|22140.34|22020.34|22139.08|22019.08|10
1635366990000|2021-10-27 20:36:30|22141.46|22021.46|22156.61|22036.61|22156.61|22036.61|22141.46|22021.46|10
1635367000000|2021-10-27 20:36:40|22160.34|22040.34|22165.92|22045.92|22165.92|22045.92|22160.34|22040.34|10
1635367010000|2021-10-27 20:36:50|22166.35|22046.35|22167.01|22047.01|22167.38|22047.38|22165.81|22045.81|10
1635367020000|2021-10-27 20:37:00|22166.97|22046.97|22162.49|22042.49|22167.43|22047.43|22162.49|22042.49|10
1635367030000|2021-10-27 20:37:10|22162.2|22042.2|22160.07|22040.07|22162.2|22042.2|22158.07|22038.07|10
1635367040000|2021-10-27 20:37:20|22160.97|22040.97|22158.19|22038.19|22161.07|22041.07|22158.19|22038.19|10
1635367050000|2021-10-27 20:37:30|22157.98|22037.98|22159.31|22039.31|22159.31|22039.31|22157.26|22037.26|8
1635367060000|2021-10-27 20:37:40|22159.63|22039.63|22164.04|22044.04|22164.04|22044.04|22159.63|22039.63|9
1635367070000|2021-10-27 20:37:50|22164.41|22044.41|22169.65|22049.65|22170.48|22050.48|22164.41|22044.41|10
1635367080000|2021-10-27 20:38:00|22169.68|22049.68|22167.97|22047.97|22169.68|22049.68|22166.68|22046.68|10
1635367090000|2021-10-27 20:38:10|22167.99|22047.99|22170.27|22050.27|22170.27|22050.27|22167.99|22047.99|8
1635367100000|2021-10-27 20:38:20|22169.41|22049.41|22167.52|22047.52|22169.41|22049.41|22167.52|22047.52|10
1635367110000|2021-10-27 20:38:30|22166.91|22046.91|22161.56|22041.56|22166.91|22046.91|22161.56|22041.56|10
1635367120000|2021-10-27 20:38:40|22161.43|22041.43|22159.16|22039.16|22161.51|22041.51|22159.14|22039.14|10
1635367130000|2021-10-27 20:38:50|22159.13|22039.13|22155.31|22035.31|22159.33|22039.33|22155.31|22035.31|9
1635367140000|2021-10-27 20:39:00|22155.26|22035.26|22152.67|22032.67|22155.26|22035.26|22151.79|22031.79|10
1635367150000|2021-10-27 20:39:10|22152.47|22032.47|22151.43|22031.43|22153.6|22033.6|22151.43|22031.43|10
1635367160000|2021-10-27 20:39:20|22151.69|22031.69|22153.07|22033.07|22153.07|22033.07|22151.14|22031.14|10
1635367170000|2021-10-27 20:39:30|22153.59|22033.59|22152.99|22032.99|22154.1|22034.1|22152.57|22032.57|10
1635367180000|2021-10-27 20:39:40|22152.94|22032.94|22150.95|22030.95|22152.94|22032.94|22150.95|22030.95|9
1635367190000|2021-10-27 20:39:50|22150.08|22030.08|22150.04|22030.04|22150.42|22030.42|22149.25|22029.25|10
1635367200000|2021-10-27 20:40:00|22150.13|22030.13|22147.73|22027.73|22151.03|22031.03|22147.73|22027.73|10
1635367210000|2021-10-27 20:40:10|22146.01|22026.01|22142.45|22022.45|22146.02|22026.02|22142.45|22022.45|10
1635367220000|2021-10-27 20:40:20|22142.79|22022.79|22145.75|22025.75|22145.75|22025.75|22142.79|22022.79|10
1635367230000|2021-10-27 20:40:30|22145.67|22025.67|22143.91|22023.91|22145.91|22025.91|22143.85|22023.85|10
1635367240000|2021-10-27 20:40:40|22143.98|22023.98|22141.07|22021.07|22143.98|22023.98|22140.96|22020.96|8
1635367250000|2021-10-27 20:40:50|22140.8|22020.8|22135.11|22015.11|22141.03|22021.03|22135.11|22015.11|10
1635367260000|2021-10-27 20:41:00|22133.99|22013.99|22131.76|22011.76|22133.99|22013.99|22131.26|22011.26|10
1635367270000|2021-10-27 20:41:10|22131.81|22011.81|22126.57|22006.57|22131.81|22011.81|22126.57|22006.57|10
1635367280000|2021-10-27 20:41:20|22126.4|22006.4|22118.37|21998.37|22126.4|22006.4|22118.37|21998.37|10
1635367290000|2021-10-27 20:41:30|22118|21998|22110.1|21990.1|22118|21998|22110.1|21990.1|10
1635367300000|2021-10-27 20:41:40|22107.57|21987.57|22096.97|21976.97|22107.57|21987.57|22096.97|21976.97|10
1635367310000|2021-10-27 20:41:50|22096.35|21976.35|22093.35|21973.35|22096.93|21976.93|22092.56|21972.56|10
1635367320000|2021-10-27 20:42:00|22093.8|21973.8|22091.2|21971.2|22093.8|21973.8|22090.85|21970.85|10
1635367330000|2021-10-27 20:42:10|22090.72|21970.72|22091.06|21971.06|22091.06|21971.06|22088.29|21968.29|9
1635367340000|2021-10-27 20:42:20|22090.51|21970.51|22086.79|21966.79|22091.18|21971.18|22086.79|21966.79|10
1635367350000|2021-10-27 20:42:30|22086.69|21966.69|22084.52|21964.52|22086.69|21966.69|22084.4|21964.4|10
1635367360000|2021-10-27 20:42:40|22084.21|21964.21|22082.16|21962.16|22084.63|21964.63|22082.16|21962.16|10
1635367370000|2021-10-27 20:42:50|22081.98|21961.98|22072.57|21952.57|22082.7|21962.7|22072.57|21952.57|10
1635367380000|2021-10-27 20:43:00|22072.01|21952.01|22067.98|21947.98|22072.81|21952.81|22067.98|21947.98|10
1635367390000|2021-10-27 20:43:10|22067.85|21947.85|22067.34|21947.34|22068.64|21948.64|22066.05|21946.05|10
1635367400000|2021-10-27 20:43:20|22067.16|21947.16|22066.85|21946.85|22067.16|21947.16|22065.5|21945.5|10
1635367410000|2021-10-27 20:43:30|22066.8|21946.8|22072.6|21952.6|22072.6|21952.6|22065.92|21945.92|10
1635367420000|2021-10-27 20:43:40|22074.81|21954.81|22072.04|21952.04|22075.91|21955.91|22072.04|21952.04|10
1635367430000|2021-10-27 20:43:50|22071.48|21951.48|22069.08|21949.08|22074|21954|22069.08|21949.08|10
1635367440000|2021-10-27 20:44:00|22067.74|21947.74|22064|21944|22067.74|21947.74|22064|21944|10
1635367450000|2021-10-27 20:44:10|22064.35|21944.35|22065.4|21945.4|22065.4|21945.4|22063.12|21943.12|10
1635367460000|2021-10-27 20:44:20|22064.58|21944.58|22063.17|21943.17|22064.91|21944.91|22063.17|21943.17|10
1635367470000|2021-10-27 20:44:30|22063.2|21943.2|22057.06|21937.06|22063.4|21943.4|22057.06|21937.06|10
1635367480000|2021-10-27 20:44:40|22055.93|21935.93|22053.01|21933.01|22055.93|21935.93|22052.22|21932.22|10
1635367490000|2021-10-27 20:44:50|22053.28|21933.28|22056.92|21936.92|22057.38|21937.38|22053.28|21933.28|10
1635367500000|2021-10-27 20:45:00|22058.13|21938.13|22054.03|21934.03|22058.13|21938.13|22053.99|21933.99|10
1635367510000|2021-10-27 20:45:10|22053.89|21933.89|22053.98|21933.98|22054.69|21934.69|22053.14|21933.14|10
1635367520000|2021-10-27 20:45:20|22053.95|21933.95|22051.77|21931.77|22054.72|21934.72|22050.86|21930.86|10
1635367530000|2021-10-27 20:45:30|22051.8|21931.8|22059.06|21939.06|22059.06|21939.06|22050.21|21930.21|10
1635367540000|2021-10-27 20:45:40|22058.53|21938.53|22064.3|21944.3|22064.3|21944.3|22058.53|21938.53|10
1635367550000|2021-10-27 20:45:50|22065.69|21945.69|22073.81|21953.81|22073.81|21953.81|22065.69|21945.69|10
1635367560000|2021-10-27 20:46:00|22074.88|21954.88|22082.72|21962.72|22082.74|21962.74|22074.88|21954.88|9
1635367570000|2021-10-27 20:46:10|22082.96|21962.96|22083.26|21963.26|22084.18|21964.18|22080.97|21960.97|10
1635367580000|2021-10-27 20:46:20|22083.15|21963.15|22081.44|21961.44|22083.15|21963.15|22080.82|21960.82|10
1635367590000|2021-10-27 20:46:30|22081.84|21961.84|22081.37|21961.37|22082.03|21962.03|22081.31|21961.31|10
1635367600000|2021-10-27 20:46:40|22081.18|21961.18|22081.06|21961.06|22083.44|21963.44|22081.06|21961.06|9
1635367610000|2021-10-27 20:46:50|22080.84|21960.84|22080.8|21960.8|22081.11|21961.11|22080.35|21960.35|9
1635367620000|2021-10-27 20:47:00|22080.61|21960.61|22086.47|21966.47|22086.47|21966.47|22080.56|21960.56|10
1635367630000|2021-10-27 20:47:10|22085.72|21965.72|22088.75|21968.75|22088.75|21968.75|22085.27|21965.27|9
1635367640000|2021-10-27 20:47:20|22089.63|21969.63|22095.26|21975.26|22095.35|21975.35|22089.63|21969.63|10
1635367650000|2021-10-27 20:47:30|22095.22|21975.22|22099.57|21979.57|22099.96|21979.96|22095.22|21975.22|10
1635367660000|2021-10-27 20:47:40|22100.1|21980.1|22102.21|21982.21|22102.68|21982.68|22100.1|21980.1|10
1635367670000|2021-10-27 20:47:50|22102.59|21982.59|22101.23|21981.23|22103.21|21983.21|22101.23|21981.23|10
1635367680000|2021-10-27 20:48:00|22101.49|21981.49|22094.71|21974.71|22101.49|21981.49|22094.71|21974.71|10
1635367690000|2021-10-27 20:48:10|22094.25|21974.25|22100.05|21980.05|22100.38|21980.38|22093.78|21973.78|10
1635367700000|2021-10-27 20:48:20|22101.12|21981.12|22106.59|21986.59|22106.59|21986.59|22099.58|21979.58|10
1635367710000|2021-10-27 20:48:30|22106.5|21986.5|22110.62|21990.62|22111.33|21991.33|22106.5|21986.5|10
1635367720000|2021-10-27 20:48:40|22111.06|21991.06|22121.98|22001.98|22121.98|22001.98|22111.06|21991.06|10
1635367730000|2021-10-27 20:48:50|22124.15|22004.15|22131.09|22011.09|22131.09|22011.09|22124.15|22004.15|10
1635367740000|2021-10-27 20:49:00|22131.43|22011.43|22135.23|22015.23|22135.23|22015.23|22131.43|22011.43|10
1635367750000|2021-10-27 20:49:10|22136.13|22016.13|22140.81|22020.81|22140.81|22020.81|22135.92|22015.92|10
1635367760000|2021-10-27 20:49:20|22140.01|22020.01|22139.51|22019.51|22140.01|22020.01|22138.5|22018.5|10
1635367770000|2021-10-27 20:49:30|22138.99|22018.99|22139.35|22019.35|22139.77|22019.77|22138.23|22018.23|10
1635367780000|2021-10-27 20:49:40|22138.9|22018.9|22139.84|22019.84|22139.84|22019.84|22138.19|22018.19|10
1635367790000|2021-10-27 20:49:50|22139.74|22019.74|22133.98|22013.98|22139.74|22019.74|22133.98|22013.98|10
1635367800000|2021-10-27 20:50:00|22133.99|22013.99|22133.13|22013.13|22133.99|22013.99|22130.92|22010.92|10
1635367810000|2021-10-27 20:50:10|22133.3|22013.3|22136.14|22016.14|22136.66|22016.66|22133.3|22013.3|10
1635367820000|2021-10-27 20:50:20|22137.02|22017.02|22133.63|22013.63|22137.02|22017.02|22132.58|22012.58|10
1635367830000|2021-10-27 20:50:30|22133.66|22013.66|22138.82|22018.82|22138.82|22018.82|22133.32|22013.32|10
1635367840000|2021-10-27 20:50:40|22138.85|22018.85|22140.6|22020.6|22140.6|22020.6|22137.77|22017.77|10
1635367850000|2021-10-27 20:50:50|22141.49|22021.49|22145.3|22025.3|22145.42|22025.42|22141.49|22021.49|10
1635367860000|2021-10-27 20:51:00|22145.76|22025.76|22156.59|22036.59|22156.82|22036.82|22145.76|22025.76|10
1635367870000|2021-10-27 20:51:10|22155.64|22035.64|22158.9|22038.9|22158.99|22038.99|22155.64|22035.64|10
1635367880000|2021-10-27 20:51:20|22160.13|22040.13|22168.73|22048.73|22168.73|22048.73|22159.94|22039.94|10
1635367890000|2021-10-27 20:51:30|22169.1|22049.1|22165.18|22045.18|22169.54|22049.54|22165.18|22045.18|10
1635367900000|2021-10-27 20:51:40|22166.3|22046.3|22166.23|22046.23|22167.08|22047.08|22165.53|22045.53|10
1635367910000|2021-10-27 20:51:50|22165.51|22045.51|22161.6|22041.6|22165.51|22045.51|22161.6|22041.6|10
1635367920000|2021-10-27 20:52:00|22161.96|22041.96|22149.34|22029.34|22161.96|22041.96|22149.34|22029.34|10
1635367930000|2021-10-27 20:52:10|22147.82|22027.82|22140.93|22020.93|22147.82|22027.82|22140.93|22020.93|10
1635367940000|2021-10-27 20:52:20|22138.97|22018.97|22125.6|22005.6|22138.97|22018.97|22125.6|22005.6|10
1635367950000|2021-10-27 20:52:30|22124.08|22004.08|22117.35|21997.35|22124.08|22004.08|22117.35|21997.35|9
1635367960000|2021-10-27 20:52:40|22115.78|21995.78|22114.1|21994.1|22115.79|21995.79|22114.1|21994.1|10
1635367970000|2021-10-27 20:52:50|22113.25|21993.25|22120.76|22000.76|22120.76|22000.76|22113.25|21993.25|10
1635367980000|2021-10-27 20:53:00|22120.83|22000.83|22128.82|22008.82|22128.82|22008.82|22120.83|22000.83|9
1635367990000|2021-10-27 20:53:10|22128.98|22008.98|22139.2|22019.2|22139.2|22019.2|22128.98|22008.98|10
1635368000000|2021-10-27 20:53:20|22140.18|22020.18|22146|22026|22146.34|22026.34|22140.18|22020.18|10
1635368010000|2021-10-27 20:53:30|22145.36|22025.36|22143.09|22023.09|22145.36|22025.36|22143.09|22023.09|10
1635368020000|2021-10-27 20:53:40|22143.75|22023.75|22149.25|22029.25|22149.25|22029.25|22143.75|22023.75|10
1635368030000|2021-10-27 20:53:50|22151.42|22031.42|22171.02|22051.02|22171.02|22051.02|22151.42|22031.42|10
1635368040000|2021-10-27 20:54:00|22174.47|22054.47|22170.42|22050.42|22174.63|22054.63|22170.42|22050.42|10
1635368050000|2021-10-27 20:54:10|22170.88|22050.88|22166.2|22046.2|22170.88|22050.88|22166.05|22046.05|10
1635368060000|2021-10-27 20:54:20|22167.38|22047.38|22171.43|22051.43|22171.43|22051.43|22165.84|22045.84|10
1635368070000|2021-10-27 20:54:30|22171.84|22051.84|22167.28|22047.28|22171.84|22051.84|22167.28|22047.28|10
1635368080000|2021-10-27 20:54:40|22166.62|22046.62|22166.02|22046.02|22166.78|22046.78|22165.82|22045.82|10
1635368090000|2021-10-27 20:54:50|22166.29|22046.29|22171.29|22051.29|22171.29|22051.29|22166.29|22046.29|10
1635368100000|2021-10-27 20:55:00|22170.69|22050.69|22172.82|22052.82|22173.32|22053.32|22170.69|22050.69|10
1635368110000|2021-10-27 20:55:10|22172.64|22052.64|22173.05|22053.05|22173.1|22053.1|22172.03|22052.03|10
1635368120000|2021-10-27 20:55:20|22173.77|22053.77|22174.06|22054.06|22174.81|22054.81|22173.77|22053.77|10
1635368130000|2021-10-27 20:55:30|22174.02|22054.02|22169.6|22049.6|22174.02|22054.02|22169.6|22049.6|10
1635368140000|2021-10-27 20:55:40|22169.78|22049.78|22176.69|22056.69|22176.69|22056.69|22169.78|22049.78|10
1635368150000|2021-10-27 20:55:50|22177.18|22057.18|22184.92|22064.92|22184.92|22064.92|22177.14|22057.14|10
1635368160000|2021-10-27 20:56:00|22185.01|22065.01|22180.75|22060.75|22185.01|22065.01|22180.6|22060.6|10
1635368170000|2021-10-27 20:56:10|22181.29|22061.29|22178.5|22058.5|22181.29|22061.29|22177.89|22057.89|10
1635368180000|2021-10-27 20:56:20|22178.87|22058.87|22181.46|22061.46|22181.46|22061.46|22178.84|22058.84|10
1635368190000|2021-10-27 20:56:30|22181.15|22061.15|22181.33|22061.33|22181.48|22061.48|22179.03|22059.03|10
1635368200000|2021-10-27 20:56:40|22181.62|22061.62|22188.78|22068.78|22188.78|22068.78|22181.62|22061.62|10
1635368210000|2021-10-27 20:56:50|22190.54|22070.54|22191.3|22071.3|22191.3|22071.3|22189.81|22069.81|10
1635368220000|2021-10-27 20:57:00|22191.14|22071.14|22195.39|22075.39|22196.24|22076.24|22191.09|22071.09|10
1635368230000|2021-10-27 20:57:10|22196.01|22076.01|22198.78|22078.78|22199.83|22079.83|22195.81|22075.81|10
1635368240000|2021-10-27 20:57:20|22199.21|22079.21|22202.43|22082.43|22202.55|22082.55|22198.99|22078.99|10
1635368250000|2021-10-27 20:57:30|22202.74|22082.74|22201.62|22081.62|22202.98|22082.98|22201.62|22081.62|10
1635368260000|2021-10-27 20:57:40|22201.29|22081.29|22200.89|22080.89|22201.29|22081.29|22200.21|22080.21|10
1635368270000|2021-10-27 20:57:50|22201.04|22081.04|22200.58|22080.58|22201.15|22081.15|22199.8|22079.8|10
1635368280000|2021-10-27 20:58:00|22201.18|22081.18|22201.94|22081.94|22202.76|22082.76|22200.77|22080.77|10
1635368290000|2021-10-27 20:58:10|22201.52|22081.52|22201.7|22081.7|22203.91|22083.91|22201.52|22081.52|9
1635368300000|2021-10-27 20:58:20|22201.71|22081.71|22203.23|22083.23|22203.23|22083.23|22200.56|22080.56|10
1635368310000|2021-10-27 20:58:30|22203.73|22083.73|22205.42|22085.42|22206.2|22086.2|22203.62|22083.62|10
1635368320000|2021-10-27 20:58:40|22205.46|22085.46|22205.31|22085.31|22205.46|22085.46|22204.14|22084.14|10
1635368330000|2021-10-27 20:58:50|22205.45|22085.45|22207.57|22087.57|22207.57|22087.57|22204.63|22084.63|10
1635368340000|2021-10-27 20:59:00|22207.13|22087.13|22209.68|22089.68|22210.28|22090.28|22207.13|22087.13|9
1635368350000|2021-10-27 20:59:10|22209.48|22089.48|22211.34|22091.34|22212.54|22092.54|22209.48|22089.48|10
1635368360000|2021-10-27 20:59:20|22211.2|22091.2|22213.16|22093.16|22213.16|22093.16|22210.4|22090.4|10
1635368370000|2021-10-27 20:59:30|22213.71|22093.71|22215.23|22095.23|22215.23|22095.23|22213.31|22093.31|10
1635368380000|2021-10-27 20:59:40|22215.03|22095.03|22216.08|22096.08|22218.46|22098.46|22215.03|22095.03|10
1635368390000|2021-10-27 20:59:50|22216.04|22096.04|22227.3|22107.3|22227.3|22107.3|22215.1|22095.1|10
1635368400000|2021-10-27 21:00:00|22224.52|22104.52|22210.72|22090.72|22224.52|22104.52|22210.72|22090.72|10
1635368410000|2021-10-27 21:00:10|22206.49|22086.49|22207.09|22087.09|22209.22|22089.22|22201.59|22081.59|10
1635368420000|2021-10-27 21:00:20|22207.69|22087.69|22208.66|22088.66|22208.66|22088.66|22205.92|22085.92|10
1635368430000|2021-10-27 21:00:30|22209.09|22089.09|22211.19|22091.19|22211.19|22091.19|22208.54|22088.54|10
1635368440000|2021-10-27 21:00:40|22211.64|22091.64|22221.96|22101.96|22221.96|22101.96|22211.64|22091.64|10
1635368450000|2021-10-27 21:00:50|22221.84|22101.84|22222.41|22102.41|22222.62|22102.62|22221.31|22101.31|9
1635368460000|2021-10-27 21:01:00|22222.82|22102.82|22226.81|22106.81|22226.81|22106.81|22222.82|22102.82|10
1635368470000|2021-10-27 21:01:10|22227.96|22107.96|22231.36|22111.36|22231.36|22111.36|22227.96|22107.96|10
1635368480000|2021-10-27 21:01:20|22232.93|22112.93|22233.53|22113.53|22239.11|22119.11|22232.93|22112.93|10
1635368490000|2021-10-27 21:01:30|22232.18|22112.18|22213.92|22093.92|22232.18|22112.18|22213.92|22093.92|10
1635368500000|2021-10-27 21:01:40|22211.53|22091.53|22199.83|22079.83|22211.53|22091.53|22199.83|22079.83|10
1635368510000|2021-10-27 21:01:50|22200.42|22080.42|22198.48|22078.48|22201.18|22081.18|22198.2|22078.2|10
1635368520000|2021-10-27 21:02:00|22197.12|22077.12|22184.88|22064.88|22197.12|22077.12|22184.88|22064.88|10
1635368530000|2021-10-27 21:02:10|22184.68|22064.68|22183.64|22063.64|22184.68|22064.68|22182.52|22062.52|10
1635368540000|2021-10-27 21:02:20|22183.84|22063.84|22192.28|22072.28|22192.28|22072.28|22183.84|22063.84|10
1635368550000|2021-10-27 21:02:30|22194.82|22074.82|22201.63|22081.63|22201.63|22081.63|22194.82|22074.82|9
1635368560000|2021-10-27 21:02:40|22202.68|22082.68|22213.32|22093.32|22213.32|22093.32|22202.68|22082.68|10
1635368570000|2021-10-27 21:02:50|22212.24|22092.24|22216.85|22096.85|22216.85|22096.85|22212.24|22092.24|10
1635368580000|2021-10-27 21:03:00|22217.18|22097.18|22223.94|22103.94|22223.94|22103.94|22217.18|22097.18|10
1635368590000|2021-10-27 21:03:10|22224.79|22104.79|22231.93|22111.93|22232.29|22112.29|22224.51|22104.51|10
1635368600000|2021-10-27 21:03:20|22232.41|22112.41|22231.91|22111.91|22233.19|22113.19|22231.63|22111.63|10
1635368610000|2021-10-27 21:03:30|22231.48|22111.48|22235.93|22115.93|22236.33|22116.33|22231.48|22111.48|10
1635368620000|2021-10-27 21:03:40|22236.71|22116.71|22240.48|22120.48|22240.48|22120.48|22236.71|22116.71|9
1635368630000|2021-10-27 21:03:50|22240.64|22120.64|22243.09|22123.09|22243.09|22123.09|22240.64|22120.64|10
1635368640000|2021-10-27 21:04:00|22243.04|22123.04|22244.3|22124.3|22244.38|22124.38|22243.04|22123.04|10
1635368650000|2021-10-27 21:04:10|22245.52|22125.52|22248.72|22128.72|22248.72|22128.72|22245.52|22125.52|10
1635368660000|2021-10-27 21:04:20|22250.25|22130.25|22257.44|22137.44|22257.44|22137.44|22250.25|22130.25|10
1635368670000|2021-10-27 21:04:30|22259.34|22139.34|22259.76|22139.76|22260.49|22140.49|22257.84|22137.84|10
1635368680000|2021-10-27 21:04:40|22259.2|22139.2|22258.95|22138.95|22259.82|22139.82|22258.95|22138.95|10
1635368690000|2021-10-27 21:04:50|22257.96|22137.96|22255.48|22135.48|22257.96|22137.96|22255.43|22135.43|10
1635368700000|2021-10-27 21:05:00|22255.34|22135.34|22255.06|22135.06|22255.34|22135.34|22253.44|22133.44|9
1635368710000|2021-10-27 21:05:10|22254.37|22134.37|22255.14|22135.14|22255.81|22135.81|22254.36|22134.36|8
1635368720000|2021-10-27 21:05:20|22255.07|22135.07|22252.97|22132.97|22255.26|22135.26|22252.97|22132.97|10
1635368730000|2021-10-27 21:05:30|22253.02|22133.02|22250.91|22130.91|22253.09|22133.09|22250.6|22130.6|10
1635368740000|2021-10-27 21:05:40|22250.89|22130.89|22246.54|22126.54|22250.89|22130.89|22246.53|22126.53|10
1635368750000|2021-10-27 21:05:50|22246.26|22126.26|22242.81|22122.81|22246.45|22126.45|22242.81|22122.81|10
1635368760000|2021-10-27 21:06:00|22241.52|22121.52|22238.61|22118.61|22242.07|22122.07|22238.28|22118.28|10
1635368770000|2021-10-27 21:06:10|22238.71|22118.71|22235.02|22115.02|22239.3|22119.3|22234.91|22114.91|10
1635368780000|2021-10-27 21:06:20|22233.41|22113.41|22233.19|22113.19|22233.59|22113.59|22230.59|22110.59|10
1635368790000|2021-10-27 21:06:30|22233.13|22113.13|22230.18|22110.18|22233.13|22113.13|22228.47|22108.47|10
1635368800000|2021-10-27 21:06:40|22229.68|22109.68|22225.4|22105.4|22229.68|22109.68|22225.4|22105.4|10
1635368810000|2021-10-27 21:06:50|22225.31|22105.31|22224.09|22104.09|22225.6|22105.6|22223.98|22103.98|9
1635368820000|2021-10-27 21:07:00|22225.14|22105.14|22224.38|22104.38|22226.07|22106.07|22224.38|22104.38|10
1635368830000|2021-10-27 21:07:10|22225.11|22105.11|22227|22107|22227.27|22107.27|22225.11|22105.11|10
1635368840000|2021-10-27 21:07:20|22227.28|22107.28|22226.78|22106.78|22227.28|22107.28|22225.16|22105.16|10
1635368850000|2021-10-27 21:07:30|22227.63|22107.63|22230.67|22110.67|22230.67|22110.67|22227.63|22107.63|10
1635368860000|2021-10-27 21:07:40|22231.29|22111.29|22232.49|22112.49|22232.65|22112.65|22231.29|22111.29|10
1635368870000|2021-10-27 21:07:50|22232.39|22112.39|22234.2|22114.2|22234.64|22114.64|22232.27|22112.27|10
1635368880000|2021-10-27 21:08:00|22233.69|22113.69|22228.22|22108.22|22233.72|22113.72|22228.22|22108.22|10
1635368890000|2021-10-27 21:08:10|22228.16|22108.16|22226.25|22106.25|22228.16|22108.16|22226.25|22106.25|10
1635368900000|2021-10-27 21:08:20|22226.22|22106.22|22226.25|22106.25|22226.73|22106.73|22225.96|22105.96|10
1635368910000|2021-10-27 21:08:30|22227.87|22107.87|22222.97|22102.97|22227.87|22107.87|22222.89|22102.89|10
1635368920000|2021-10-27 21:08:40|22223.58|22103.58|22222.35|22102.35|22223.58|22103.58|22221.61|22101.61|10
1635368930000|2021-10-27 21:08:50|22221.19|22101.19|22222.18|22102.18|22222.18|22102.18|22220.07|22100.07|10
1635368940000|2021-10-27 21:09:00|22222.68|22102.68|22220.09|22100.09|22222.98|22102.98|22220.09|22100.09|10
1635368950000|2021-10-27 21:09:10|22219.39|22099.39|22220.09|22100.09|22220.09|22100.09|22219.34|22099.34|10
1635368960000|2021-10-27 21:09:20|22220.23|22100.23|22224.23|22104.23|22224.23|22104.23|22219.82|22099.82|10
1635368970000|2021-10-27 21:09:30|22224.55|22104.55|22226.43|22106.43|22226.92|22106.92|22224.52|22104.52|10
1635368980000|2021-10-27 21:09:40|22225.96|22105.96|22224.89|22104.89|22226.2|22106.2|22223.26|22103.26|10
1635368990000|2021-10-27 21:09:50|22225.62|22105.62|22229.68|22109.68|22229.68|22109.68|22225.62|22105.62|10
1635369000000|2021-10-27 21:10:00|22229.18|22109.18|22231.73|22111.73|22232.06|22112.06|22229.18|22109.18|10
1635369010000|2021-10-27 21:10:10|22232.11|22112.11|22234.76|22114.76|22234.76|22114.76|22232.07|22112.07|10
1635369020000|2021-10-27 21:10:20|22234.54|22114.54|22235.95|22115.95|22236.09|22116.09|22234.54|22114.54|9
1635369030000|2021-10-27 21:10:30|22236.08|22116.08|22240.41|22120.41|22240.41|22120.41|22236.08|22116.08|10
1635369040000|2021-10-27 21:10:40|22241.35|22121.35|22243.03|22123.03|22243.29|22123.29|22241.21|22121.21|10
1635369050000|2021-10-27 21:10:50|22243.04|22123.04|22244.56|22124.56|22244.56|22124.56|22243|22123|9
1635369060000|2021-10-27 21:11:00|22245.8|22125.8|22246.66|22126.66|22246.69|22126.69|22245.8|22125.8|10
1635369070000|2021-10-27 21:11:10|22246.83|22126.83|22249.9|22129.9|22249.9|22129.9|22246.83|22126.83|10
1635369080000|2021-10-27 21:11:20|22249.97|22129.97|22249.39|22129.39|22250.34|22130.34|22249.39|22129.39|10
1635369090000|2021-10-27 21:11:30|22249.41|22129.41|22251.9|22131.9|22251.9|22131.9|22248.92|22128.92|10
1635369100000|2021-10-27 21:11:40|22253.55|22133.55|22258.03|22138.03|22259.37|22139.37|22253.55|22133.55|10
1635369110000|2021-10-27 21:11:50|22257.31|22137.31|22256.64|22136.64|22257.52|22137.52|22255.8|22135.8|10
1635369120000|2021-10-27 21:12:00|22256.71|22136.71|22256.09|22136.09|22257.49|22137.49|22256.09|22136.09|9
1635369130000|2021-10-27 21:12:10|22255.98|22135.98|22259.77|22139.77|22259.77|22139.77|22255.22|22135.22|10
1635369140000|2021-10-27 21:12:20|22260.28|22140.28|22262.89|22142.89|22262.89|22142.89|22260.28|22140.28|10
1635369150000|2021-10-27 21:12:30|22262.03|22142.03|22264.71|22144.71|22265.04|22145.04|22262.03|22142.03|10
1635369160000|2021-10-27 21:12:40|22264.67|22144.67|22267.14|22147.14|22267.14|22147.14|22264.67|22144.67|10
1635369170000|2021-10-27 21:12:50|22266.25|22146.25|22265.37|22145.37|22266.25|22146.25|22265.06|22145.06|9
1635369180000|2021-10-27 21:13:00|22265.39|22145.39|22266.81|22146.81|22266.81|22146.81|22264.8|22144.8|10
1635369190000|2021-10-27 21:13:10|22266.82|22146.82|22266.41|22146.41|22266.82|22146.82|22266.15|22146.15|10
1635369200000|2021-10-27 21:13:20|22265.67|22145.67|22266.28|22146.28|22266.49|22146.49|22265.67|22145.67|10
1635369210000|2021-10-27 21:13:30|22266.65|22146.65|22265.3|22145.3|22266.65|22146.65|22265.3|22145.3|10
1635369220000|2021-10-27 21:13:40|22264.87|22144.87|22263.07|22143.07|22264.87|22144.87|22263.07|22143.07|10
1635369230000|2021-10-27 21:13:50|22263.82|22143.82|22263.79|22143.79|22264.56|22144.56|22263.2|22143.2|10
1635369240000|2021-10-27 21:14:00|22263.65|22143.65|22263.93|22143.93|22264.25|22144.25|22263.65|22143.65|10
1635369250000|2021-10-27 21:14:10|22263.68|22143.68|22260.86|22140.86|22264.5|22144.5|22260.86|22140.86|10
1635369260000|2021-10-27 21:14:20|22261.24|22141.24|22260.84|22140.84|22261.83|22141.83|22259.72|22139.72|10
1635369270000|2021-10-27 21:14:30|22261.05|22141.05|22261.82|22141.82|22261.82|22141.82|22260.87|22140.87|10
1635369280000|2021-10-27 21:14:40|22261.92|22141.92|22264.29|22144.29|22264.29|22144.29|22261.92|22141.92|10
1635369290000|2021-10-27 21:14:50|22264.05|22144.05|22264.9|22144.9|22265.33|22145.33|22264.05|22144.05|9
1635369300000|2021-10-27 21:15:00|22265.18|22145.18|22265.33|22145.33|22265.44|22145.44|22264.59|22144.59|10
1635369310000|2021-10-27 21:15:10|22265.36|22145.36|22264.3|22144.3|22265.36|22145.36|22264.3|22144.3|10
1635369320000|2021-10-27 21:15:20|22263.89|22143.89|22263.33|22143.33|22264.65|22144.65|22263.33|22143.33|9
1635369330000|2021-10-27 21:15:30|22263.48|22143.48|22263.94|22143.94|22263.94|22143.94|22263.42|22143.42|10
1635369340000|2021-10-27 21:15:40|22262.68|22142.68|22260.15|22140.15|22262.92|22142.92|22260.15|22140.15|10
1635369350000|2021-10-27 21:15:50|22259.2|22139.2|22258.04|22138.04|22259.2|22139.2|22257.63|22137.63|10
1635369360000|2021-10-27 21:16:00|22258.64|22138.64|22260.88|22140.88|22261.09|22141.09|22258.64|22138.64|9
1635369370000|2021-10-27 21:16:10|22260.7|22140.7|22260.04|22140.04|22260.7|22140.7|22259.17|22139.17|9
1635369380000|2021-10-27 21:16:20|22260.47|22140.47|22261.59|22141.59|22261.59|22141.59|22260.36|22140.36|10
1635369390000|2021-10-27 21:16:30|22261.2|22141.2|22260.43|22140.43|22261.2|22141.2|22259.75|22139.75|10
1635369400000|2021-10-27 21:16:40|22260.47|22140.47|22260.66|22140.66|22260.66|22140.66|22259.26|22139.26|10
1635369410000|2021-10-27 21:16:50|22259.92|22139.92|22259.73|22139.73|22260.11|22140.11|22259.48|22139.48|10
1635369420000|2021-10-27 21:17:00|22260.32|22140.32|22261.63|22141.63|22261.63|22141.63|22260.32|22140.32|9
1635369430000|2021-10-27 21:17:10|22261.71|22141.71|22261.89|22141.89|22262.2|22142.2|22261.18|22141.18|10
1635369440000|2021-10-27 21:17:20|22261.96|22141.96|22260.45|22140.45|22262.35|22142.35|22260.21|22140.21|10
1635369450000|2021-10-27 21:17:30|22260.42|22140.42|22260.21|22140.21|22260.44|22140.44|22259.84|22139.84|10
1635369460000|2021-10-27 21:17:40|22259.72|22139.72|22258.01|22138.01|22260.56|22140.56|22257.45|22137.45|10
1635369470000|2021-10-27 21:17:50|22257.5|22137.5|22258.04|22138.04|22258.19|22138.19|22257.38|22137.38|9
1635369480000|2021-10-27 21:18:00|22258.13|22138.13|22259.99|22139.99|22260.07|22140.07|22257.98|22137.98|9
1635369490000|2021-10-27 21:18:10|22259.67|22139.67|22259.56|22139.56|22259.96|22139.96|22257.83|22137.83|10
1635369500000|2021-10-27 21:18:20|22259.63|22139.63|22259.35|22139.35|22259.91|22139.91|22258.76|22138.76|10
1635369510000|2021-10-27 21:18:30|22258.78|22138.78|22257.9|22137.9|22259.41|22139.41|22257.9|22137.9|10
1635369520000|2021-10-27 21:18:40|22257.56|22137.56|22259.49|22139.49|22259.49|22139.49|22257.07|22137.07|10
1635369530000|2021-10-27 21:18:50|22259.78|22139.78|22263.39|22143.39|22263.39|22143.39|22259.46|22139.46|10
1635369540000|2021-10-27 21:19:00|22262.86|22142.86|22265.2|22145.2|22265.2|22145.2|22262.64|22142.64|10
1635369550000|2021-10-27 21:19:10|22264.74|22144.74|22266.79|22146.79|22266.94|22146.94|22264.74|22144.74|10
1635369560000|2021-10-27 21:19:20|22266.87|22146.87|22271.42|22151.42|22271.42|22151.42|22266.77|22146.77|10
1635369570000|2021-10-27 21:19:30|22272.94|22152.94|22277.73|22157.73|22277.73|22157.73|22272.9|22152.9|10
1635369580000|2021-10-27 21:19:40|22277.9|22157.9|22279.58|22159.58|22280.18|22160.18|22277.9|22157.9|10
1635369590000|2021-10-27 21:19:50|22280.45|22160.45|22283.63|22163.63|22283.77|22163.77|22280.45|22160.45|10
1635369600000|2021-10-27 21:20:00|22285.46|22165.46|22290.02|22170.02|22290.02|22170.02|22285.46|22165.46|10
1635369610000|2021-10-27 21:20:10|22290.18|22170.18|22291.85|22171.85|22292.4|22172.4|22290.18|22170.18|10
1635369620000|2021-10-27 21:20:20|22291.65|22171.65|22291.19|22171.19|22291.99|22171.99|22291.07|22171.07|10
1635369630000|2021-10-27 21:20:30|22289.71|22169.71|22286.83|22166.83|22289.71|22169.71|22286.83|22166.83|10
1635369640000|2021-10-27 21:20:40|22287.81|22167.81|22287.07|22167.07|22287.82|22167.82|22287.07|22167.07|9
1635369650000|2021-10-27 21:20:50|22285.3|22165.3|22279.88|22159.88|22285.46|22165.46|22279.88|22159.88|9
1635369660000|2021-10-27 21:21:00|22279.57|22159.57|22272.82|22152.82|22279.57|22159.57|22272.82|22152.82|10
1635369670000|2021-10-27 21:21:10|22272.95|22152.95|22269.77|22149.77|22272.95|22152.95|22269.77|22149.77|10
1635369680000|2021-10-27 21:21:20|22268.77|22148.77|22261.03|22141.03|22269.66|22149.66|22261.03|22141.03|10
1635369690000|2021-10-27 21:21:30|22260.26|22140.26|22254.96|22134.96|22260.26|22140.26|22254.82|22134.82|10
1635369700000|2021-10-27 21:21:40|22254.93|22134.93|22247.95|22127.95|22254.93|22134.93|22247.95|22127.95|10
1635369710000|2021-10-27 21:21:50|22245.95|22125.95|22241.57|22121.57|22245.95|22125.95|22241.27|22121.27|10
1635369720000|2021-10-27 21:22:00|22241.81|22121.81|22240.26|22120.26|22241.81|22121.81|22240.26|22120.26|10
1635369730000|2021-10-27 21:22:10|22240.43|22120.43|22242.01|22122.01|22242.01|22122.01|22240.11|22120.11|8
1635369740000|2021-10-27 21:22:20|22241.05|22121.05|22239.73|22119.73|22242.4|22122.4|22239.73|22119.73|9
1635369750000|2021-10-27 21:22:30|22239.83|22119.83|22241.1|22121.1|22242.02|22122.02|22239.82|22119.82|10
1635369760000|2021-10-27 21:22:40|22241.17|22121.17|22239.42|22119.42|22241.4|22121.4|22239.14|22119.14|10
1635369770000|2021-10-27 21:22:50|22239.71|22119.71|22246.7|22126.7|22246.96|22126.96|22239.71|22119.71|10
1635369780000|2021-10-27 21:23:00|22247.13|22127.13|22251.5|22131.5|22251.5|22131.5|22247.13|22127.13|10
1635369790000|2021-10-27 21:23:10|22251.22|22131.22|22251.17|22131.17|22252.32|22132.32|22250.67|22130.67|10
1635369800000|2021-10-27 21:23:20|22251.13|22131.13|22251.77|22131.77|22252.73|22132.73|22251.13|22131.13|10
1635369810000|2021-10-27 21:23:30|22252.21|22132.21|22252.69|22132.69|22253.09|22133.09|22252.14|22132.14|10
1635369820000|2021-10-27 21:23:40|22252.8|22132.8|22255.77|22135.77|22255.77|22135.77|22252.8|22132.8|10
1635369830000|2021-10-27 21:23:50|22255.29|22135.29|22259.81|22139.81|22259.81|22139.81|22255.29|22135.29|10
1635369840000|2021-10-27 21:24:00|22259.98|22139.98|22262.04|22142.04|22262.28|22142.28|22259.91|22139.91|10
1635369850000|2021-10-27 21:24:10|22262.4|22142.4|22254.96|22134.96|22262.4|22142.4|22254.96|22134.96|10
1635369860000|2021-10-27 21:24:20|22254.88|22134.88|22251.28|22131.28|22254.88|22134.88|22251.28|22131.28|10
1635369870000|2021-10-27 21:24:30|22252.22|22132.22|22247.02|22127.02|22252.22|22132.22|22246.64|22126.64|10
1635369880000|2021-10-27 21:24:40|22245.96|22125.96|22244.22|22124.22|22245.96|22125.96|22244.22|22124.22|10
1635369890000|2021-10-27 21:24:50|22243.15|22123.15|22243.59|22123.59|22243.61|22123.61|22241.72|22121.72|10
1635369900000|2021-10-27 21:25:00|22243.69|22123.69|22246.62|22126.62|22246.64|22126.64|22243.69|22123.69|10
1635369910000|2021-10-27 21:25:10|22246.94|22126.94|22245.31|22125.31|22246.94|22126.94|22245.31|22125.31|10
1635369920000|2021-10-27 21:25:20|22245.87|22125.87|22243.28|22123.28|22245.87|22125.87|22243.1|22123.1|10
1635369930000|2021-10-27 21:25:30|22243.47|22123.47|22243.83|22123.83|22243.83|22123.83|22242.93|22122.93|9
1635369940000|2021-10-27 21:25:40|22243.94|22123.94|22241.6|22121.6|22244.22|22124.22|22241.6|22121.6|9
1635369950000|2021-10-27 21:25:50|22241.31|22121.31|22241.57|22121.57|22242.23|22122.23|22241.31|22121.31|10
1635369960000|2021-10-27 21:26:00|22241.25|22121.25|22240.61|22120.61|22241.45|22121.45|22240.5|22120.5|10
1635369970000|2021-10-27 21:26:10|22239.27|22119.27|22238.87|22118.87|22239.27|22119.27|22238.1|22118.1|10
1635369980000|2021-10-27 21:26:20|22238.72|22118.72|22238.6|22118.6|22239.83|22119.83|22238.6|22118.6|10
1635369990000|2021-10-27 21:26:30|22238.63|22118.63|22239.37|22119.37|22239.82|22119.82|22238.63|22118.63|10
1635370000000|2021-10-27 21:26:40|22238.75|22118.75|22238.26|22118.26|22239.29|22119.29|22238.26|22118.26|10
1635370010000|2021-10-27 21:26:50|22238.74|22118.74|22238.66|22118.66|22239.28|22119.28|22238.28|22118.28|10
1635370020000|2021-10-27 21:27:00|22238.27|22118.27|22238.05|22118.05|22238.27|22118.27|22236.89|22116.89|10
1635370030000|2021-10-27 21:27:10|22238.3|22118.3|22236.5|22116.5|22238.3|22118.3|22236.27|22116.27|10
1635370040000|2021-10-27 21:27:20|22236.34|22116.34|22235.25|22115.25|22236.85|22116.85|22235.25|22115.25|10
1635370050000|2021-10-27 21:27:30|22235.29|22115.29|22235.11|22115.11|22236.07|22116.07|22235.11|22115.11|9
1635370060000|2021-10-27 21:27:40|22235.04|22115.04|22235.01|22115.01|22235.8|22115.8|22234.93|22114.93|10
1635370070000|2021-10-27 21:27:50|22235.46|22115.46|22235.06|22115.06|22235.82|22115.82|22235.06|22115.06|10
1635370080000|2021-10-27 21:28:00|22235.8|22115.8|22233.83|22113.83|22235.8|22115.8|22233.78|22113.78|10
1635370090000|2021-10-27 21:28:10|22233.58|22113.58|22232.25|22112.25|22234.05|22114.05|22232.14|22112.14|10
1635370100000|2021-10-27 21:28:20|22232.15|22112.15|22228.19|22108.19|22232.15|22112.15|22227.29|22107.29|10
1635370110000|2021-10-27 21:28:30|22228.73|22108.73|22227.5|22107.5|22228.86|22108.86|22227.5|22107.5|10
1635370120000|2021-10-27 21:28:40|22228.09|22108.09|22230.4|22110.4|22230.49|22110.49|22227.98|22107.98|10
1635370130000|2021-10-27 21:28:50|22230.47|22110.47|22229.97|22109.97|22230.7|22110.7|22229.97|22109.97|10
1635370140000|2021-10-27 21:29:00|22229.96|22109.96|22230.53|22110.53|22230.74|22110.74|22229.96|22109.96|10
1635370150000|2021-10-27 21:29:10|22230.35|22110.35|22230.64|22110.64|22230.92|22110.92|22230.26|22110.26|10
1635370160000|2021-10-27 21:29:20|22228.9|22108.9|22229.43|22109.43|22230.75|22110.75|22228.9|22108.9|10
1635370170000|2021-10-27 21:29:30|22229.79|22109.79|22230.28|22110.28|22230.28|22110.28|22229.18|22109.18|10
1635370180000|2021-10-27 21:29:40|22230.35|22110.35|22229.36|22109.36|22230.35|22110.35|22229.04|22109.04|10
1635370190000|2021-10-27 21:29:50|22229.45|22109.45|22228.38|22108.38|22229.45|22109.45|22228.24|22108.24|10
1635370200000|2021-10-27 21:30:00|22227.91|22107.91|22227.71|22107.71|22228.15|22108.15|22227.71|22107.71|10
1635370210000|2021-10-27 21:30:10|22227.82|22107.82|22228.54|22108.54|22228.59|22108.59|22227.46|22107.46|10
1635370220000|2021-10-27 21:30:20|22228.35|22108.35|22229.05|22109.05|22229.74|22109.74|22228.09|22108.09|10
1635370230000|2021-10-27 21:30:30|22229.04|22109.04|22229.66|22109.66|22230|22110|22229.04|22109.04|10
1635370240000|2021-10-27 21:30:40|22229.95|22109.95|22231.27|22111.27|22231.27|22111.27|22229.7|22109.7|10
1635370250000|2021-10-27 21:30:50|22231.39|22111.39|22232.62|22112.62|22232.84|22112.84|22230.93|22110.93|10
1635370260000|2021-10-27 21:31:00|22232.87|22112.87|22229.64|22109.64|22233.58|22113.58|22229.64|22109.64|10
1635370270000|2021-10-27 21:31:10|22231.33|22111.33|22231.39|22111.39|22232.2|22112.2|22231.16|22111.16|10
1635370280000|2021-10-27 21:31:20|22231.1|22111.1|22230.95|22110.95|22231.65|22111.65|22230.95|22110.95|10
1635370290000|2021-10-27 21:31:30|22231.24|22111.24|22231.54|22111.54|22231.54|22111.54|22230.51|22110.51|10
1635370300000|2021-10-27 21:31:40|22231.23|22111.23|22232.93|22112.93|22233.25|22113.25|22231.23|22111.23|10
1635370310000|2021-10-27 21:31:50|22232.84|22112.84|22233.07|22113.07|22233.83|22113.83|22232.84|22112.84|10
1635370320000|2021-10-27 21:32:00|22234.71|22114.71|22237.95|22117.95|22237.95|22117.95|22234.08|22114.08|10
1635370330000|2021-10-27 21:32:10|22237.53|22117.53|22238.96|22118.96|22238.96|22118.96|22237.53|22117.53|10
1635370340000|2021-10-27 21:32:20|22239.43|22119.43|22240.4|22120.4|22241|22121|22239.22|22119.22|10
1635370350000|2021-10-27 21:32:30|22240.2|22120.2|22241.63|22121.63|22241.63|22121.63|22240.2|22120.2|9
1635370360000|2021-10-27 21:32:40|22241.39|22121.39|22244.48|22124.48|22244.48|22124.48|22241.26|22121.26|10
1635370370000|2021-10-27 21:32:50|22246.36|22126.36|22246.11|22126.11|22246.71|22126.71|22244.67|22124.67|10
1635370380000|2021-10-27 21:33:00|22246.04|22126.04|22249.26|22129.26|22249.26|22129.26|22246.04|22126.04|9
1635370390000|2021-10-27 21:33:10|22249.49|22129.49|22253.7|22133.7|22253.94|22133.94|22249.49|22129.49|9
1635370400000|2021-10-27 21:33:20|22253.82|22133.82|22253.15|22133.15|22253.82|22133.82|22252.73|22132.73|10
1635370410000|2021-10-27 21:33:30|22253.18|22133.18|22253.97|22133.97|22255.13|22135.13|22253.18|22133.18|10
1635370420000|2021-10-27 21:33:40|22254.24|22134.24|22255.43|22135.43|22255.52|22135.52|22254.24|22134.24|10
1635370430000|2021-10-27 21:33:50|22255.12|22135.12|22256.74|22136.74|22256.74|22136.74|22254.85|22134.85|10
1635370440000|2021-10-27 21:34:00|22256.5|22136.5|22258.74|22138.74|22258.74|22138.74|22256.49|22136.49|10
1635370450000|2021-10-27 21:34:10|22258.96|22138.96|22262.23|22142.23|22262.23|22142.23|22258.96|22138.96|10
1635370460000|2021-10-27 21:34:20|22262.91|22142.91|22264.33|22144.33|22264.38|22144.38|22262.76|22142.76|10
1635370470000|2021-10-27 21:34:30|22264.05|22144.05|22268.21|22148.21|22268.21|22148.21|22264.05|22144.05|10
1635370480000|2021-10-27 21:34:40|22270.79|22150.79|22269.83|22149.83|22271.5|22151.5|22268.98|22148.98|9
1635370490000|2021-10-27 21:34:50|22270.69|22150.69|22275.34|22155.34|22275.34|22155.34|22270.23|22150.23|10
1635370500000|2021-10-27 21:35:00|22275.02|22155.02|22276.36|22156.36|22277.53|22157.53|22275.02|22155.02|10
1635370510000|2021-10-27 21:35:10|22276.13|22156.13|22280.69|22160.69|22281.64|22161.64|22275.61|22155.61|10
1635370520000|2021-10-27 21:35:20|22281.01|22161.01|22283.77|22163.77|22283.77|22163.77|22281.01|22161.01|10
1635370530000|2021-10-27 21:35:30|22283.92|22163.92|22284.33|22164.33|22285.23|22165.23|22283.92|22163.92|9
1635370540000|2021-10-27 21:35:40|22284.55|22164.55|22287.33|22167.33|22287.33|22167.33|22284.55|22164.55|10
1635370550000|2021-10-27 21:35:50|22287.81|22167.81|22289.87|22169.87|22289.87|22169.87|22287.45|22167.45|10
1635370560000|2021-10-27 21:36:00|22290.08|22170.08|22293.59|22173.59|22293.59|22173.59|22290.08|22170.08|9
1635370570000|2021-10-27 21:36:10|22293.26|22173.26|22291.22|22171.22|22293.85|22173.85|22291.22|22171.22|10
1635370580000|2021-10-27 21:36:20|22291.51|22171.51|22295.24|22175.24|22295.24|22175.24|22291.51|22171.51|10
1635370590000|2021-10-27 21:36:30|22294.93|22174.93|22294.15|22174.15|22295.08|22175.08|22294.15|22174.15|10
1635370600000|2021-10-27 21:36:40|22293.12|22173.12|22292.7|22172.7|22293.15|22173.15|22291.59|22171.59|10
1635370610000|2021-10-27 21:36:50|22292.45|22172.45|22292.34|22172.34|22292.62|22172.62|22291.08|22171.08|9
1635370620000|2021-10-27 21:37:00|22292.59|22172.59|22293.23|22173.23|22293.74|22173.74|22292.59|22172.59|10
1635370630000|2021-10-27 21:37:10|22293.35|22173.35|22295.49|22175.49|22295.49|22175.49|22293.35|22173.35|10
1635370640000|2021-10-27 21:37:20|22294.67|22174.67|22296.12|22176.12|22296.12|22176.12|22294.12|22174.12|10
1635370650000|2021-10-27 21:37:30|22296.07|22176.07|22296.3|22176.3|22296.3|22176.3|22295.05|22175.05|10
1635370660000|2021-10-27 21:37:40|22295.91|22175.91|22296.76|22176.76|22296.76|22176.76|22295.74|22175.74|10
1635370670000|2021-10-27 21:37:50|22296.58|22176.58|22294.76|22174.76|22297.67|22177.67|22294.76|22174.76|10
1635370680000|2021-10-27 21:38:00|22294.79|22174.79|22297.28|22177.28|22297.28|22177.28|22294.79|22174.79|10
1635370690000|2021-10-27 21:38:10|22297.11|22177.11|22298.95|22178.95|22299.24|22179.24|22296.86|22176.86|10
1635370700000|2021-10-27 21:38:20|22299.36|22179.36|22300.23|22180.23|22300.23|22180.23|22298.27|22178.27|10
1635370710000|2021-10-27 21:38:30|22299.95|22179.95|22302.08|22182.08|22302.08|22182.08|22299.95|22179.95|10
1635370720000|2021-10-27 21:38:40|22302.12|22182.12|22303.73|22183.73|22304.7|22184.7|22302.12|22182.12|10
1635370730000|2021-10-27 21:38:50|22303.37|22183.37|22304.42|22184.42|22304.59|22184.59|22303.37|22183.37|10
1635370740000|2021-10-27 21:39:00|22305.03|22185.03|22306.17|22186.17|22306.5|22186.5|22305.03|22185.03|10
1635370750000|2021-10-27 21:39:10|22306.96|22186.96|22307.09|22187.09|22307.39|22187.39|22306.62|22186.62|10
1635370760000|2021-10-27 21:39:20|22307.03|22187.03|22306|22186|22307.03|22187.03|22305.8|22185.8|10
1635370770000|2021-10-27 21:39:30|22306.11|22186.11|22304.82|22184.82|22306.56|22186.56|22304.82|22184.82|10
1635370780000|2021-10-27 21:39:40|22304.85|22184.85|22305.21|22185.21|22305.47|22185.47|22304.85|22184.85|10
1635370790000|2021-10-27 21:39:50|22305.27|22185.27|22304.58|22184.58|22305.97|22185.97|22304.47|22184.47|10
1635370800000|2021-10-27 21:40:00|22304.52|22184.52|22307.4|22187.4|22307.4|22187.4|22304.52|22184.52|10
1635370810000|2021-10-27 21:40:10|22306.99|22186.99|22307.11|22187.11|22307.98|22187.98|22306.55|22186.55|10
1635370820000|2021-10-27 21:40:20|22307.16|22187.16|22306.97|22186.97|22308.9|22188.9|22306.97|22186.97|10
1635370830000|2021-10-27 21:40:30|22306.87|22186.87|22308.04|22188.04|22308.19|22188.19|22306.48|22186.48|10
1635370840000|2021-10-27 21:40:40|22308.56|22188.56|22307.02|22187.02|22308.56|22188.56|22307.02|22187.02|10
1635370850000|2021-10-27 21:40:50|22306.94|22186.94|22307.51|22187.51|22307.78|22187.78|22306.58|22186.58|9
1635370860000|2021-10-27 21:41:00|22307.08|22187.08|22310.39|22190.39|22310.47|22190.47|22306.77|22186.77|10
1635370870000|2021-10-27 21:41:10|22311.21|22191.21|22311.68|22191.68|22312.87|22192.87|22311.05|22191.05|10
1635370880000|2021-10-27 21:41:20|22311.62|22191.62|22311.84|22191.84|22312.56|22192.56|22311.62|22191.62|10
1635370890000|2021-10-27 21:41:30|22312.27|22192.27|22313.93|22193.93|22313.93|22193.93|22312.27|22192.27|10
1635370900000|2021-10-27 21:41:40|22313.1|22193.1|22312.92|22192.92|22314.25|22194.25|22312.83|22192.83|10
1635370910000|2021-10-27 21:41:50|22312.46|22192.46|22312.37|22192.37|22313.22|22193.22|22312.11|22192.11|10
1635370920000|2021-10-27 21:42:00|22312.18|22192.18|22313.03|22193.03|22314.26|22194.26|22312.16|22192.16|10
1635370930000|2021-10-27 21:42:10|22313.88|22193.88|22313.86|22193.86|22315.33|22195.33|22313.09|22193.09|10
1635370940000|2021-10-27 21:42:20|22313.89|22193.89|22313.69|22193.69|22314.32|22194.32|22313.53|22193.53|10
1635370950000|2021-10-27 21:42:30|22313.71|22193.71|22313.26|22193.26|22313.86|22193.86|22313.11|22193.11|10
1635370960000|2021-10-27 21:42:40|22313.28|22193.28|22315.19|22195.19|22315.2|22195.2|22313.28|22193.28|9
1635370970000|2021-10-27 21:42:50|22314.31|22194.31|22311.5|22191.5|22315.3|22195.3|22311.5|22191.5|10
1635370980000|2021-10-27 21:43:00|22312.62|22192.62|22314.66|22194.66|22314.66|22194.66|22312.62|22192.62|10
1635370990000|2021-10-27 21:43:10|22314.91|22194.91|22315.3|22195.3|22315.31|22195.31|22313.59|22193.59|10
1635371000000|2021-10-27 21:43:20|22314.68|22194.68|22320.97|22200.97|22320.97|22200.97|22314.36|22194.36|10
1635371010000|2021-10-27 21:43:30|22321.17|22201.17|22326.06|22206.06|22326.06|22206.06|22321.17|22201.17|10
1635371020000|2021-10-27 21:43:40|22326.19|22206.19|22327.53|22207.53|22327.55|22207.55|22325.7|22205.7|9
1635371030000|2021-10-27 21:43:50|22327.81|22207.81|22329.99|22209.99|22329.99|22209.99|22326.91|22206.91|10
1635371040000|2021-10-27 21:44:00|22330.46|22210.46|22331.38|22211.38|22332.36|22212.36|22330.46|22210.46|10
1635371050000|2021-10-27 21:44:10|22332.32|22212.32|22332.32|22212.32|22333.74|22213.74|22332.32|22212.32|10
1635371060000|2021-10-27 21:44:20|22332.11|22212.11|22334.11|22214.11|22334.11|22214.11|22332.11|22212.11|10
1635371070000|2021-10-27 21:44:30|22332.92|22212.92|22335.18|22215.18|22335.18|22215.18|22332.59|22212.59|10
1635371080000|2021-10-27 21:44:40|22334.1|22214.1|22334.29|22214.29|22334.41|22214.41|22333.69|22213.69|10
1635371090000|2021-10-27 21:44:50|22334.21|22214.21|22334.45|22214.45|22334.64|22214.64|22333.77|22213.77|10
1635371100000|2021-10-27 21:45:00|22334.71|22214.71|22335.51|22215.51|22335.51|22215.51|22334.16|22214.16|10
1635371110000|2021-10-27 21:45:10|22335.8|22215.8|22331.29|22211.29|22335.8|22215.8|22331.29|22211.29|10
1635371120000|2021-10-27 21:45:20|22332.38|22212.38|22335.06|22215.06|22335.38|22215.38|22330.73|22210.73|10
1635371130000|2021-10-27 21:45:30|22335.08|22215.08|22336.02|22216.02|22336.42|22216.42|22334.68|22214.68|10
1635371140000|2021-10-27 21:45:40|22337.28|22217.28|22338.17|22218.17|22338.45|22218.45|22337.28|22217.28|10
1635371150000|2021-10-27 21:45:50|22338.01|22218.01|22339.36|22219.36|22339.86|22219.86|22338.01|22218.01|10
1635371160000|2021-10-27 21:46:00|22339.58|22219.58|22338.92|22218.92|22339.62|22219.62|22338.18|22218.18|10
1635371170000|2021-10-27 21:46:10|22338.85|22218.85|22341.96|22221.96|22343.16|22223.16|22338.85|22218.85|9
1635371180000|2021-10-27 21:46:20|22342.09|22222.09|22346.46|22226.46|22346.46|22226.46|22342.09|22222.09|10
1635371190000|2021-10-27 21:46:30|22346.36|22226.36|22349.44|22229.44|22350.03|22230.03|22346.36|22226.36|10
1635371200000|2021-10-27 21:46:40|22350.01|22230.01|22353.83|22233.83|22353.83|22233.83|22349.91|22229.91|10
1635371210000|2021-10-27 21:46:50|22353.61|22233.61|22357.52|22237.52|22358.31|22238.31|22353.61|22233.61|10
1635371220000|2021-10-27 21:47:00|22357.65|22237.65|22359.07|22239.07|22359.07|22239.07|22356.54|22236.54|10
1635371230000|2021-10-27 21:47:10|22359.21|22239.21|22363.99|22243.99|22363.99|22243.99|22359.21|22239.21|10
1635371240000|2021-10-27 21:47:20|22364.03|22244.03|22369.72|22249.72|22369.72|22249.72|22364.03|22244.03|10
1635371250000|2021-10-27 21:47:30|22369.67|22249.67|22371.77|22251.77|22371.77|22251.77|22367.46|22247.46|9
1635371260000|2021-10-27 21:47:40|22371.65|22251.65|22370.49|22250.49|22372.11|22252.11|22370.49|22250.49|10
1635371270000|2021-10-27 21:47:50|22372.23|22252.23|22374.72|22254.72|22374.72|22254.72|22372.23|22252.23|10
1635371280000|2021-10-27 21:48:00|22373.68|22253.68|22373.54|22253.54|22374.15|22254.15|22372.89|22252.89|10
1635371290000|2021-10-27 21:48:10|22373.98|22253.98|22370.78|22250.78|22373.98|22253.98|22370.78|22250.78|10
1635371300000|2021-10-27 21:48:20|22369.91|22249.91|22367.94|22247.94|22369.91|22249.91|22367.15|22247.15|10
1635371310000|2021-10-27 21:48:30|22368.55|22248.55|22369.46|22249.46|22369.46|22249.46|22367.32|22247.32|10
1635371320000|2021-10-27 21:48:40|22368.67|22248.67|22370.95|22250.95|22370.95|22250.95|22367.72|22247.72|10
1635371330000|2021-10-27 21:48:50|22370.6|22250.6|22371.42|22251.42|22372.2|22252.2|22370.24|22250.24|10
1635371340000|2021-10-27 21:49:00|22372.3|22252.3|22372.17|22252.17|22373.26|22253.26|22371.75|22251.75|10
1635371350000|2021-10-27 21:49:10|22372.34|22252.34|22372.08|22252.08|22372.34|22252.34|22371.84|22251.84|10
1635371360000|2021-10-27 21:49:20|22372.38|22252.38|22376.16|22256.16|22376.16|22256.16|22372.38|22252.38|10
1635371370000|2021-10-27 21:49:30|22374.34|22254.34|22374.91|22254.91|22375.75|22255.75|22374.34|22254.34|10
1635371380000|2021-10-27 21:49:40|22375.89|22255.89|22377.27|22257.27|22378.83|22258.83|22375.02|22255.02|10
1635371390000|2021-10-27 21:49:50|22373|22253|22357.82|22237.82|22373|22253|22357.82|22237.82|10
1635371400000|2021-10-27 21:50:00|22353.45|22233.45|22339.66|22219.66|22353.45|22233.45|22339.66|22219.66|10
1635371410000|2021-10-27 21:50:10|22339.54|22219.54|22328.37|22208.37|22339.54|22219.54|22328.37|22208.37|10
1635371420000|2021-10-27 21:50:20|22328.96|22208.96|22317.67|22197.67|22328.96|22208.96|22317.67|22197.67|10
1635371430000|2021-10-27 21:50:30|22317.24|22197.24|22317.26|22197.26|22317.75|22197.75|22316.36|22196.36|10
1635371440000|2021-10-27 21:50:40|22317.95|22197.95|22318.48|22198.48|22318.51|22198.51|22315.77|22195.77|10
1635371450000|2021-10-27 21:50:50|22319.69|22199.69|22318.56|22198.56|22321.04|22201.04|22318.28|22198.28|9
1635371460000|2021-10-27 21:51:00|22318.44|22198.44|22322.06|22202.06|22322.06|22202.06|22318.44|22198.44|9
1635371470000|2021-10-27 21:51:10|22322.14|22202.14|22328.16|22208.16|22328.16|22208.16|22321.06|22201.06|10
1635371480000|2021-10-27 21:51:20|22330.11|22210.11|22333.65|22213.65|22333.65|22213.65|22329.7|22209.7|9
1635371490000|2021-10-27 21:51:30|22333.78|22213.78|22336.92|22216.92|22336.92|22216.92|22333.78|22213.78|10
1635371500000|2021-10-27 21:51:40|22337.49|22217.49|22339|22219|22339|22219|22337.49|22217.49|10
1635371510000|2021-10-27 21:51:50|22339.9|22219.9|22338.39|22218.39|22339.92|22219.92|22338.28|22218.28|10
1635371520000|2021-10-27 21:52:00|22338.21|22218.21|22337.99|22217.99|22339.49|22219.49|22337.68|22217.68|10
1635371530000|2021-10-27 21:52:10|22338.15|22218.15|22336.06|22216.06|22339.05|22219.05|22336.06|22216.06|10
1635371540000|2021-10-27 21:52:20|22336.12|22216.12|22334.32|22214.32|22336.86|22216.86|22334.32|22214.32|9
1635371550000|2021-10-27 21:52:30|22334|22214|22334.02|22214.02|22334.02|22214.02|22333.51|22213.51|9
1635371560000|2021-10-27 21:52:40|22333.96|22213.96|22334.76|22214.76|22335.56|22215.56|22333.62|22213.62|10
1635371570000|2021-10-27 21:52:50|22334.62|22214.62|22333.38|22213.38|22337.46|22217.46|22333.38|22213.38|10
1635371580000|2021-10-27 21:53:00|22333.79|22213.79|22328.95|22208.95|22333.79|22213.79|22328.95|22208.95|10
1635371590000|2021-10-27 21:53:10|22328.63|22208.63|22329.36|22209.36|22329.42|22209.42|22327.94|22207.94|10
1635371600000|2021-10-27 21:53:20|22330.14|22210.14|22329.56|22209.56|22330.59|22210.59|22329.43|22209.43|10
1635371610000|2021-10-27 21:53:30|22330.19|22210.19|22333.06|22213.06|22333.98|22213.98|22330.19|22210.19|10
1635371620000|2021-10-27 21:53:40|22332.36|22212.36|22330.5|22210.5|22333.64|22213.64|22330.5|22210.5|10
1635371630000|2021-10-27 21:53:50|22330.73|22210.73|22329.86|22209.86|22332.67|22212.67|22329.86|22209.86|10
1635371640000|2021-10-27 21:54:00|22330.54|22210.54|22329.35|22209.35|22330.56|22210.56|22328.72|22208.72|10
1635371650000|2021-10-27 21:54:10|22328.58|22208.58|22332.57|22212.57|22332.57|22212.57|22328.36|22208.36|10
1635371660000|2021-10-27 21:54:20|22332.19|22212.19|22333.1|22213.1|22333.1|22213.1|22331.56|22211.56|10
1635371670000|2021-10-27 21:54:30|22333.23|22213.23|22336.12|22216.12|22336.12|22216.12|22333.23|22213.23|10
1635371680000|2021-10-27 21:54:40|22334.33|22214.33|22329.9|22209.9|22334.36|22214.36|22328.79|22208.79|10
1635371690000|2021-10-27 21:54:50|22329.8|22209.8|22324.18|22204.18|22329.8|22209.8|22324.18|22204.18|10
1635371700000|2021-10-27 21:55:00|22323.86|22203.86|22323.67|22203.67|22324.89|22204.89|22323.57|22203.57|10
1635371710000|2021-10-27 21:55:10|22323.86|22203.86|22325.97|22205.97|22325.97|22205.97|22323.15|22203.15|10
1635371720000|2021-10-27 21:55:20|22326.32|22206.32|22325.09|22205.09|22326.78|22206.78|22325.09|22205.09|10
1635371730000|2021-10-27 21:55:30|22325.42|22205.42|22321.22|22201.22|22326.27|22206.27|22321.22|22201.22|9
1635371740000|2021-10-27 21:55:40|22318.8|22198.8|22310.86|22190.86|22318.8|22198.8|22310.86|22190.86|10
1635371750000|2021-10-27 21:55:50|22309.88|22189.88|22307.33|22187.33|22309.88|22189.88|22306.89|22186.89|10
1635371760000|2021-10-27 21:56:00|22307.06|22187.06|22305.88|22185.88|22307.06|22187.06|22305.19|22185.19|9
1635371770000|2021-10-27 21:56:10|22306.07|22186.07|22305.88|22185.88|22306.6|22186.6|22305.88|22185.88|10
1635371780000|2021-10-27 21:56:20|22306.56|22186.56|22308.34|22188.34|22309.16|22189.16|22306.56|22186.56|10
1635371790000|2021-10-27 21:56:30|22308.7|22188.7|22310.07|22190.07|22310.8|22190.8|22308.7|22188.7|10
1635371800000|2021-10-27 21:56:40|22309.44|22189.44|22307.19|22187.19|22310.51|22190.51|22307.19|22187.19|10
1635371810000|2021-10-27 21:56:50|22306.14|22186.14|22303.14|22183.14|22306.65|22186.65|22301.69|22181.69|10
1635371820000|2021-10-27 21:57:00|22301.54|22181.54|22296.86|22176.86|22301.54|22181.54|22294.86|22174.86|10
1635371830000|2021-10-27 21:57:10|22296.72|22176.72|22295.2|22175.2|22297.34|22177.34|22295.13|22175.13|10
1635371840000|2021-10-27 21:57:20|22295.94|22175.94|22296.51|22176.51|22298.57|22178.57|22295.94|22175.94|10
1635371850000|2021-10-27 21:57:30|22296.7|22176.7|22292.03|22172.03|22296.99|22176.99|22292.03|22172.03|10
1635371860000|2021-10-27 21:57:40|22292.84|22172.84|22290.68|22170.68|22292.84|22172.84|22290.68|22170.68|10
1635371870000|2021-10-27 21:57:50|22290.62|22170.62|22291.21|22171.21|22293.65|22173.65|22290.62|22170.62|9
1635371880000|2021-10-27 21:58:00|22288.14|22168.14|22284.23|22164.23|22288.14|22168.14|22284.23|22164.23|9
1635371890000|2021-10-27 21:58:10|22283.89|22163.89|22283.5|22163.5|22283.89|22163.89|22282.9|22162.9|10
1635371900000|2021-10-27 21:58:20|22283.69|22163.69|22282.78|22162.78|22283.98|22163.98|22282.78|22162.78|10
1635371910000|2021-10-27 21:58:30|22283.13|22163.13|22280.22|22160.22|22283.13|22163.13|22280.22|22160.22|10
1635371920000|2021-10-27 21:58:40|22281.07|22161.07|22281.28|22161.28|22281.71|22161.71|22280.8|22160.8|10
1635371930000|2021-10-27 21:58:50|22280.88|22160.88|22282.2|22162.2|22282.81|22162.81|22280.45|22160.45|10
1635371940000|2021-10-27 21:59:00|22281.7|22161.7|22279.52|22159.52|22283.02|22163.02|22279.52|22159.52|10
1635371950000|2021-10-27 21:59:10|22278.9|22158.9|22278.33|22158.33|22278.9|22158.9|22277.91|22157.91|10
1635371960000|2021-10-27 21:59:20|22278.65|22158.65|22277.83|22157.83|22278.65|22158.65|22277.09|22157.09|10
1635371970000|2021-10-27 21:59:30|22277.24|22157.24|22276.09|22156.09|22277.33|22157.33|22275.99|22155.99|10
1635371980000|2021-10-27 21:59:40|22275.05|22155.05|22275.1|22155.1|22275.64|22155.64|22274.62|22154.62|10
1635371990000|2021-10-27 21:59:50|22274.83|22154.83|22273.76|22153.76|22275.51|22155.51|22273.76|22153.76|10
1635372000000|2021-10-27 22:00:00|22274.37|22154.37|22279.08|22159.08|22279.08|22159.08|22274.37|22154.37|10
1635372010000|2021-10-27 22:00:10|22278.85|22158.85|22281.24|22161.24|22281.88|22161.88|22278.85|22158.85|10
1635372020000|2021-10-27 22:00:20|22283.82|22163.82|22291.39|22171.39|22291.39|22171.39|22283.82|22163.82|10
1635372030000|2021-10-27 22:00:30|22291.7|22171.7|22298.76|22178.76|22298.76|22178.76|22291.7|22171.7|10
1635372040000|2021-10-27 22:00:40|22297.91|22177.91|22293.37|22173.37|22297.91|22177.91|22293.25|22173.25|10
1635372050000|2021-10-27 22:00:50|22292.79|22172.79|22292.62|22172.62|22293.22|22173.22|22292.05|22172.05|10
1635372060000|2021-10-27 22:01:00|22292.84|22172.84|22291.6|22171.6|22293.24|22173.24|22291.54|22171.54|9
1635372070000|2021-10-27 22:01:10|22291.68|22171.68|22291.56|22171.56|22292.52|22172.52|22290.56|22170.56|9
1635372080000|2021-10-27 22:01:20|22291.74|22171.74|22292.03|22172.03|22292.13|22172.13|22291.13|22171.13|9
1635372090000|2021-10-27 22:01:30|22293.28|22173.28|22292.66|22172.66|22293.41|22173.41|22291.05|22171.05|10
1635372100000|2021-10-27 22:01:40|22292.65|22172.65|22290.23|22170.23|22292.65|22172.65|22289.36|22169.36|10
1635372110000|2021-10-27 22:01:50|22290.18|22170.18|22289.16|22169.16|22290.72|22170.72|22289.16|22169.16|10
1635372120000|2021-10-27 22:02:00|22289.03|22169.03|22288.71|22168.71|22289.3|22169.3|22287.93|22167.93|10
1635372130000|2021-10-27 22:02:10|22288.56|22168.56|22284.78|22164.78|22288.56|22168.56|22284.77|22164.77|10
1635372140000|2021-10-27 22:02:20|22283.77|22163.77|22279.66|22159.66|22283.77|22163.77|22279.31|22159.31|10
1635372150000|2021-10-27 22:02:30|22279.24|22159.24|22278.94|22158.94|22279.79|22159.79|22278.94|22158.94|10
1635372160000|2021-10-27 22:02:40|22278.49|22158.49|22278.75|22158.75|22279.34|22159.34|22278.49|22158.49|9
1635372170000|2021-10-27 22:02:50|22278.33|22158.33|22271.92|22151.92|22278.65|22158.65|22271.92|22151.92|10
1635372180000|2021-10-27 22:03:00|22269.91|22149.91|22262.01|22142.01|22269.91|22149.91|22262.01|22142.01|10
1635372190000|2021-10-27 22:03:10|22261.55|22141.55|22259.92|22139.92|22261.95|22141.95|22259.92|22139.92|10
1635372200000|2021-10-27 22:03:20|22260.93|22140.93|22256.05|22136.05|22261.13|22141.13|22256.05|22136.05|10
1635372210000|2021-10-27 22:03:30|22255.07|22135.07|22254.27|22134.27|22255.98|22135.98|22253.7|22133.7|9
1635372220000|2021-10-27 22:03:40|22254.37|22134.37|22258.4|22138.4|22260.12|22140.12|22254.37|22134.37|10
1635372230000|2021-10-27 22:03:50|22256.82|22136.82|22256.42|22136.42|22257.32|22137.32|22256.07|22136.07|10
1635372240000|2021-10-27 22:04:00|22256.37|22136.37|22253.39|22133.39|22256.37|22136.37|22253|22133|10
1635372250000|2021-10-27 22:04:10|22253.51|22133.51|22256.05|22136.05|22256.05|22136.05|22253.49|22133.49|10
1635372260000|2021-10-27 22:04:20|22255.58|22135.58|22257.95|22137.95|22258.13|22138.13|22255.58|22135.58|10
1635372270000|2021-10-27 22:04:30|22256.1|22136.1|22261.56|22141.56|22261.56|22141.56|22256.1|22136.1|10
1635372280000|2021-10-27 22:04:40|22260.77|22140.77|22263.22|22143.22|22263.56|22143.56|22260.77|22140.77|10
1635372290000|2021-10-27 22:04:50|22262.57|22142.57|22264.47|22144.47|22264.47|22144.47|22262.29|22142.29|10
1635372300000|2021-10-27 22:05:00|22263.93|22143.93|22266.41|22146.41|22266.82|22146.82|22263.93|22143.93|10
1635372310000|2021-10-27 22:05:10|22267.01|22147.01|22275.04|22155.04|22275.04|22155.04|22267.01|22147.01|10
1635372320000|2021-10-27 22:05:20|22274.71|22154.71|22277.07|22157.07|22279.69|22159.69|22274.71|22154.71|10
1635372330000|2021-10-27 22:05:30|22277.6|22157.6|22274.27|22154.27|22277.6|22157.6|22273.63|22153.63|10
1635372340000|2021-10-27 22:05:40|22273.63|22153.63|22272.82|22152.82|22274.52|22154.52|22272.77|22152.77|10
1635372350000|2021-10-27 22:05:50|22272.1|22152.1|22271.86|22151.86|22272.46|22152.46|22271.01|22151.01|10
1635372360000|2021-10-27 22:06:00|22272.34|22152.34|22272.44|22152.44|22273.59|22153.59|22272.33|22152.33|9
1635372370000|2021-10-27 22:06:10|22272.35|22152.35|22277.17|22157.17|22277.36|22157.36|22272.35|22152.35|10
1635372380000|2021-10-27 22:06:20|22277.11|22157.11|22275.55|22155.55|22277.11|22157.11|22274.3|22154.3|10
1635372390000|2021-10-27 22:06:30|22274.65|22154.65|22276.64|22156.64|22276.64|22156.64|22274.65|22154.65|10
1635372400000|2021-10-27 22:06:40|22275.66|22155.66|22276.45|22156.45|22276.45|22156.45|22275.43|22155.43|10
1635372410000|2021-10-27 22:06:50|22276.46|22156.46|22276.99|22156.99|22277.19|22157.19|22275.41|22155.41|10
1635372420000|2021-10-27 22:07:00|22277.35|22157.35|22275.76|22155.76|22277.62|22157.62|22275.55|22155.55|10
1635372430000|2021-10-27 22:07:10|22275.86|22155.86|22276.64|22156.64|22276.73|22156.73|22274.91|22154.91|10
1635372440000|2021-10-27 22:07:20|22276.69|22156.69|22274.95|22154.95|22276.69|22156.69|22274.87|22154.87|10
1635372450000|2021-10-27 22:07:30|22275.03|22155.03|22274.64|22154.64|22276.15|22156.15|22273.73|22153.73|10
1635372460000|2021-10-27 22:07:40|22273.94|22153.94|22273.25|22153.25|22274.95|22154.95|22273|22153|10
1635372470000|2021-10-27 22:07:50|22272.85|22152.85|22272.52|22152.52|22274.11|22154.11|22271.8|22151.8|10
1635372480000|2021-10-27 22:08:00|22272.61|22152.61|22271.19|22151.19|22272.61|22152.61|22271.19|22151.19|10
1635372490000|2021-10-27 22:08:10|22271.03|22151.03|22269.7|22149.7|22271.17|22151.17|22269.7|22149.7|10
1635372500000|2021-10-27 22:08:20|22268.54|22148.54|22261.63|22141.63|22268.54|22148.54|22261.63|22141.63|10
1635372510000|2021-10-27 22:08:30|22261.48|22141.48|22259.05|22139.05|22261.48|22141.48|22259.05|22139.05|10
1635372520000|2021-10-27 22:08:40|22257.95|22137.95|22257.35|22137.35|22259.07|22139.07|22256.47|22136.47|10
1635372530000|2021-10-27 22:08:50|22257.71|22137.71|22256.44|22136.44|22258.18|22138.18|22256.44|22136.44|10
1635372540000|2021-10-27 22:09:00|22256.57|22136.57|22255.61|22135.61|22256.57|22136.57|22254.11|22134.11|10
1635372550000|2021-10-27 22:09:10|22256.32|22136.32|22258.92|22138.92|22259.15|22139.15|22256.32|22136.32|10
1635372560000|2021-10-27 22:09:20|22258.58|22138.58|22259.44|22139.44|22260.17|22140.17|22258.58|22138.58|10
1635372570000|2021-10-27 22:09:30|22259.68|22139.68|22262.02|22142.02|22262.02|22142.02|22259.68|22139.68|10
1635372580000|2021-10-27 22:09:40|22262.04|22142.04|22263.14|22143.14|22263.97|22143.97|22261.95|22141.95|10
1635372590000|2021-10-27 22:09:50|22262.99|22142.99|22262.29|22142.29|22262.99|22142.99|22262.1|22142.1|10
1635372600000|2021-10-27 22:10:00|22263|22143|22257.3|22137.3|22263|22143|22255.77|22135.77|10
1635372610000|2021-10-27 22:10:10|22255.15|22135.15|22258.01|22138.01|22258.01|22138.01|22254|22134|10
1635372620000|2021-10-27 22:10:20|22257.27|22137.27|22254.55|22134.55|22257.76|22137.76|22254.55|22134.55|10
1635372630000|2021-10-27 22:10:30|22254.43|22134.43|22254.68|22134.68|22255.89|22135.89|22254.31|22134.31|9
1635372640000|2021-10-27 22:10:40|22255.07|22135.07|22250.85|22130.85|22255.97|22135.97|22250.85|22130.85|10
1635372650000|2021-10-27 22:10:50|22248.72|22128.72|22241.09|22121.09|22248.72|22128.72|22241.09|22121.09|10
1635372660000|2021-10-27 22:11:00|22240.84|22120.84|22241.21|22121.21|22241.99|22121.99|22240.2|22120.2|10
1635372670000|2021-10-27 22:11:10|22239.64|22119.64|22239.96|22119.96|22241.12|22121.12|22239.53|22119.53|9
1635372680000|2021-10-27 22:11:20|22240.12|22120.12|22235.54|22115.54|22241.16|22121.16|22235.54|22115.54|10
1635372690000|2021-10-27 22:11:30|22234.99|22114.99|22232.99|22112.99|22235.71|22115.71|22232.99|22112.99|10
1635372700000|2021-10-27 22:11:40|22233.23|22113.23|22225.43|22105.43|22233.23|22113.23|22224.73|22104.73|10
1635372710000|2021-10-27 22:11:50|22226.08|22106.08|22222.89|22102.89|22226.08|22106.08|22221.95|22101.95|10
1635372720000|2021-10-27 22:12:00|22221.94|22101.94|22222.68|22102.68|22223.81|22103.81|22221.94|22101.94|10
1635372730000|2021-10-27 22:12:10|22222.65|22102.65|22216.06|22096.06|22222.65|22102.65|22215.7|22095.7|10
1635372740000|2021-10-27 22:12:20|22214.01|22094.01|22210.38|22090.38|22214.01|22094.01|22210.38|22090.38|10
1635372750000|2021-10-27 22:12:30|22208.5|22088.5|22206.89|22086.89|22208.5|22088.5|22206.78|22086.78|10
1635372760000|2021-10-27 22:12:40|22207.04|22087.04|22205.22|22085.22|22207.04|22087.04|22205.22|22085.22|10
1635372770000|2021-10-27 22:12:50|22204.25|22084.25|22201.3|22081.3|22204.34|22084.34|22201.16|22081.16|10
1635372780000|2021-10-27 22:13:00|22201.58|22081.58|22201.91|22081.91|22202.55|22082.55|22201.54|22081.54|10
1635372790000|2021-10-27 22:13:10|22201.79|22081.79|22200.79|22080.79|22202.43|22082.43|22200.12|22080.12|10
1635372800000|2021-10-27 22:13:20|22200.82|22080.82|22201.49|22081.49|22201.98|22081.98|22200.56|22080.56|10
1635372810000|2021-10-27 22:13:30|22201.36|22081.36|22201.61|22081.61|22201.61|22081.61|22200.24|22080.24|10
1635372820000|2021-10-27 22:13:40|22201.75|22081.75|22193.38|22073.38|22201.75|22081.75|22193.38|22073.38|10
1635372830000|2021-10-27 22:13:50|22191.96|22071.96|22190.91|22070.91|22192.13|22072.13|22190.26|22070.26|10
1635372840000|2021-10-27 22:14:00|22192.78|22072.78|22191.18|22071.18|22194.06|22074.06|22191.18|22071.18|10
1635372850000|2021-10-27 22:14:10|22191.51|22071.51|22187.61|22067.61|22191.55|22071.55|22187.61|22067.61|10
1635372860000|2021-10-27 22:14:20|22187.06|22067.06|22183.33|22063.33|22187.4|22067.4|22183.33|22063.33|10
1635372870000|2021-10-27 22:14:30|22183.13|22063.13|22181.33|22061.33|22183.67|22063.67|22181.02|22061.02|10
1635372880000|2021-10-27 22:14:40|22180.81|22060.81|22180.23|22060.23|22180.94|22060.94|22179.91|22059.91|10
1635372890000|2021-10-27 22:14:50|22181.7|22061.7|22181.62|22061.62|22183.24|22063.24|22180.83|22060.83|10
1635372900000|2021-10-27 22:15:00|22182.41|22062.41|22183.88|22063.88|22183.88|22063.88|22181.88|22061.88|9
1635372910000|2021-10-27 22:15:10|22184|22064|22184.28|22064.28|22184.28|22064.28|22183.42|22063.42|10
1635372920000|2021-10-27 22:15:20|22185.2|22065.2|22187.82|22067.82|22187.82|22067.82|22184.07|22064.07|10
1635372930000|2021-10-27 22:15:30|22186.86|22066.86|22189.05|22069.05|22189.2|22069.2|22186.43|22066.43|10
1635372940000|2021-10-27 22:15:40|22190.09|22070.09|22193.77|22073.77|22193.77|22073.77|22190.09|22070.09|10
1635372950000|2021-10-27 22:15:50|22193.47|22073.47|22195.29|22075.29|22196.63|22076.63|22193.47|22073.47|10
1635372960000|2021-10-27 22:16:00|22195.33|22075.33|22195.58|22075.58|22195.58|22075.58|22194.43|22074.43|9
1635372970000|2021-10-27 22:16:10|22196.34|22076.34|22200.69|22080.69|22201.66|22081.66|22196.34|22076.34|10
1635372980000|2021-10-27 22:16:20|22201.09|22081.09|22205.36|22085.36|22205.36|22085.36|22201.09|22081.09|10
1635372990000|2021-10-27 22:16:30|22204.38|22084.38|22206.66|22086.66|22206.94|22086.94|22204|22084|10
1635373000000|2021-10-27 22:16:40|22206.07|22086.07|22205.98|22085.98|22207.14|22087.14|22205.4|22085.4|10
1635373010000|2021-10-27 22:16:50|22205.6|22085.6|22207.42|22087.42|22207.47|22087.47|22205.57|22085.57|10
1635373020000|2021-10-27 22:17:00|22208.6|22088.6|22208.3|22088.3|22210.19|22090.19|22208.3|22088.3|10
1635373030000|2021-10-27 22:17:10|22206.97|22086.97|22204.99|22084.99|22207.71|22087.71|22204.51|22084.51|10
1635373040000|2021-10-27 22:17:20|22204.84|22084.84|22204.62|22084.62|22205.2|22085.2|22203.92|22083.92|10
1635373050000|2021-10-27 22:17:30|22204.56|22084.56|22204.04|22084.04|22204.56|22084.56|22203.09|22083.09|10
1635373060000|2021-10-27 22:17:40|22203.47|22083.47|22203.29|22083.29|22203.63|22083.63|22202.21|22082.21|10
1635373070000|2021-10-27 22:17:50|22202.43|22082.43|22201.46|22081.46|22203.3|22083.3|22201.46|22081.46|10
1635373080000|2021-10-27 22:18:00|22201.7|22081.7|22201.47|22081.47|22202.67|22082.67|22201.1|22081.1|10
1635373090000|2021-10-27 22:18:10|22201.53|22081.53|22200.1|22080.1|22202.49|22082.49|22200.1|22080.1|10
1635373100000|2021-10-27 22:18:20|22200.07|22080.07|22203.57|22083.57|22203.57|22083.57|22200.07|22080.07|10
1635373110000|2021-10-27 22:18:30|22202.33|22082.33|22200.67|22080.67|22202.33|22082.33|22200.26|22080.26|10
1635373120000|2021-10-27 22:18:40|22201.04|22081.04|22203.9|22083.9|22203.9|22083.9|22201.04|22081.04|10
1635373130000|2021-10-27 22:18:50|22204.19|22084.19|22203.99|22083.99|22204.86|22084.86|22203.61|22083.61|10
1635373140000|2021-10-27 22:19:00|22203.9|22083.9|22204.34|22084.34|22205.63|22085.63|22203.18|22083.18|10
1635373150000|2021-10-27 22:19:10|22204.32|22084.32|22211|22091|22211|22091|22204.32|22084.32|10
1635373160000|2021-10-27 22:19:20|22211.48|22091.48|22209.65|22089.65|22211.97|22091.97|22209.65|22089.65|10
1635373170000|2021-10-27 22:19:30|22209.31|22089.31|22207.4|22087.4|22209.38|22089.38|22207.37|22087.37|10
1635373180000|2021-10-27 22:19:40|22207.06|22087.06|22204.23|22084.23|22207.06|22087.06|22204.07|22084.07|10
1635373190000|2021-10-27 22:19:50|22203.93|22083.93|22199.61|22079.61|22203.93|22083.93|22199.34|22079.34|10
1635373200000|2021-10-27 22:20:00|22199.58|22079.58|22197.62|22077.62|22199.58|22079.58|22197.59|22077.59|10
1635373210000|2021-10-27 22:20:10|22197.35|22077.35|22199.07|22079.07|22199.1|22079.1|22197.35|22077.35|9
1635373220000|2021-10-27 22:20:20|22197.67|22077.67|22193.42|22073.42|22197.67|22077.67|22193.42|22073.42|10
1635373230000|2021-10-27 22:20:30|22194.32|22074.32|22192.22|22072.22|22194.32|22074.32|22191.6|22071.6|10
1635373240000|2021-10-27 22:20:40|22193.15|22073.15|22191.76|22071.76|22193.15|22073.15|22191.23|22071.23|10
1635373250000|2021-10-27 22:20:50|22192.45|22072.45|22190.61|22070.61|22192.45|22072.45|22189.58|22069.58|10
1635373260000|2021-10-27 22:21:00|22189.17|22069.17|22189.12|22069.12|22190.62|22070.62|22189.12|22069.12|10
1635373270000|2021-10-27 22:21:10|22189.06|22069.06|22186.54|22066.54|22189.06|22069.06|22186.54|22066.54|10
1635373280000|2021-10-27 22:21:20|22186.86|22066.86|22180.49|22060.49|22186.86|22066.86|22180.49|22060.49|10
1635373290000|2021-10-27 22:21:30|22179.8|22059.8|22175.1|22055.1|22179.8|22059.8|22175.03|22055.03|9
1635373300000|2021-10-27 22:21:40|22174.73|22054.73|22169.5|22049.5|22174.73|22054.73|22169.31|22049.31|10
1635373310000|2021-10-27 22:21:50|22169.8|22049.8|22168.83|22048.83|22169.8|22049.8|22168.53|22048.53|10
1635373320000|2021-10-27 22:22:00|22168.74|22048.74|22166.16|22046.16|22168.74|22048.74|22165.7|22045.7|10
1635373330000|2021-10-27 22:22:10|22165.56|22045.56|22162.77|22042.77|22165.91|22045.91|22162.77|22042.77|10
1635373340000|2021-10-27 22:22:20|22162.41|22042.41|22158.52|22038.52|22162.41|22042.41|22158.15|22038.15|10
1635373350000|2021-10-27 22:22:30|22156.01|22036.01|22155.99|22035.99|22156.03|22036.03|22155.17|22035.17|10
1635373360000|2021-10-27 22:22:40|22155.02|22035.02|22153.77|22033.77|22155.46|22035.46|22153.64|22033.64|10
1635373370000|2021-10-27 22:22:50|22153.65|22033.65|22153.37|22033.37|22155.09|22035.09|22153.37|22033.37|10
1635373380000|2021-10-27 22:23:00|22153.08|22033.08|22152.56|22032.56|22153.92|22033.92|22152.56|22032.56|10
1635373390000|2021-10-27 22:23:10|22153.2|22033.2|22152.56|22032.56|22153.68|22033.68|22152.04|22032.04|10
1635373400000|2021-10-27 22:23:20|22153.35|22033.35|22152.65|22032.65|22154.79|22034.79|22152.65|22032.65|9
1635373410000|2021-10-27 22:23:30|22152.87|22032.87|22156.95|22036.95|22156.95|22036.95|22152.85|22032.85|10
1635373420000|2021-10-27 22:23:40|22157.2|22037.2|22159.51|22039.51|22159.51|22039.51|22157.2|22037.2|10
1635373430000|2021-10-27 22:23:50|22159.5|22039.5|22162.58|22042.58|22162.58|22042.58|22158.89|22038.89|10
1635373440000|2021-10-27 22:24:00|22163|22043|22163.9|22043.9|22163.9|22043.9|22162.78|22042.78|10
1635373450000|2021-10-27 22:24:10|22163.58|22043.58|22165.52|22045.52|22165.77|22045.77|22163.58|22043.58|10
1635373460000|2021-10-27 22:24:20|22165.71|22045.71|22167.64|22047.64|22168.12|22048.12|22165.34|22045.34|10
1635373470000|2021-10-27 22:24:30|22167.8|22047.8|22166.78|22046.78|22167.8|22047.8|22166.21|22046.21|10
1635373480000|2021-10-27 22:24:40|22166.64|22046.64|22165.2|22045.2|22166.64|22046.64|22165.2|22045.2|10
1635373490000|2021-10-27 22:24:50|22165.77|22045.77|22161.95|22041.95|22165.77|22045.77|22161.95|22041.95|10
1635373500000|2021-10-27 22:25:00|22161.5|22041.5|22157.98|22037.98|22161.5|22041.5|22157.98|22037.98|10
1635373510000|2021-10-27 22:25:10|22157.8|22037.8|22158.79|22038.79|22158.79|22038.79|22156.79|22036.79|10
1635373520000|2021-10-27 22:25:20|22157.15|22037.15|22153.52|22033.52|22158.46|22038.46|22153.52|22033.52|9
1635373530000|2021-10-27 22:25:30|22152.32|22032.32|22149.15|22029.15|22152.32|22032.32|22149.15|22029.15|10
1635373540000|2021-10-27 22:25:40|22149.22|22029.22|22147.29|22027.29|22149.52|22029.52|22147.29|22027.29|10
1635373550000|2021-10-27 22:25:50|22146.99|22026.99|22151.67|22031.67|22151.74|22031.74|22146.99|22026.99|9
1635373560000|2021-10-27 22:26:00|22151.84|22031.84|22165.16|22045.16|22165.16|22045.16|22151.84|22031.84|10
1635373570000|2021-10-27 22:26:10|22165.41|22045.41|22169.93|22049.93|22169.93|22049.93|22165.41|22045.41|10
1635373580000|2021-10-27 22:26:20|22171.36|22051.36|22174.48|22054.48|22174.48|22054.48|22171.36|22051.36|10
1635373590000|2021-10-27 22:26:30|22174.02|22054.02|22179.72|22059.72|22179.72|22059.72|22174.02|22054.02|9
1635373600000|2021-10-27 22:26:40|22180|22060|22184.06|22064.06|22184.06|22064.06|22180|22060|10
1635373610000|2021-10-27 22:26:50|22185.15|22065.15|22188.07|22068.07|22189.41|22069.41|22185.15|22065.15|10
1635373620000|2021-10-27 22:27:00|22188.73|22068.73|22186.42|22066.42|22188.9|22068.9|22186.42|22066.42|10
1635373630000|2021-10-27 22:27:10|22185.9|22065.9|22186.89|22066.89|22186.89|22066.89|22185.55|22065.55|10
1635373640000|2021-10-27 22:27:20|22187.58|22067.58|22187.36|22067.36|22188.1|22068.1|22185.59|22065.59|10
1635373650000|2021-10-27 22:27:30|22186.4|22066.4|22189.39|22069.39|22189.39|22069.39|22186.4|22066.4|10
1635373660000|2021-10-27 22:27:40|22191.39|22071.39|22199.33|22079.33|22199.33|22079.33|22191.39|22071.39|10
1635373670000|2021-10-27 22:27:50|22201.25|22081.25|22207.34|22087.34|22207.34|22087.34|22201.25|22081.25|10
1635373680000|2021-10-27 22:28:00|22206.09|22086.09|22208.99|22088.99|22208.99|22088.99|22205.81|22085.81|10
1635373690000|2021-10-27 22:28:10|22208.07|22088.07|22206.49|22086.49|22209.68|22089.68|22206.49|22086.49|10
1635373700000|2021-10-27 22:28:20|22205.82|22085.82|22204.42|22084.42|22207.09|22087.09|22204.42|22084.42|10
1635373710000|2021-10-27 22:28:30|22203.83|22083.83|22210.58|22090.58|22210.58|22090.58|22203.83|22083.83|9
1635373720000|2021-10-27 22:28:40|22209.7|22089.7|22209.94|22089.94|22209.94|22089.94|22208.51|22088.51|10
1635373730000|2021-10-27 22:28:50|22210.88|22090.88|22211.96|22091.96|22212.69|22092.69|22210.88|22090.88|10
1635373740000|2021-10-27 22:29:00|22211|22091|22212.06|22092.06|22212.47|22092.47|22210.7|22090.7|10
1635373750000|2021-10-27 22:29:10|22211.8|22091.8|22212.47|22092.47|22213.07|22093.07|22211.51|22091.51|10
1635373760000|2021-10-27 22:29:20|22211.77|22091.77|22212.12|22092.12|22213.32|22093.32|22211.53|22091.53|10
1635373770000|2021-10-27 22:29:30|22211.74|22091.74|22211.34|22091.34|22212.59|22092.59|22210.9|22090.9|10
1635373780000|2021-10-27 22:29:40|22210.69|22090.69|22215.61|22095.61|22215.61|22095.61|22210.63|22090.63|10
1635373790000|2021-10-27 22:29:50|22216.31|22096.31|22220.3|22100.3|22220.63|22100.63|22216.31|22096.31|10
1635373800000|2021-10-27 22:30:00|22220.66|22100.66|22224.46|22104.46|22224.75|22104.75|22220.66|22100.66|10
1635373810000|2021-10-27 22:30:10|22224.67|22104.67|22234.28|22114.28|22234.28|22114.28|22224.67|22104.67|10
1635373820000|2021-10-27 22:30:20|22234.36|22114.36|22237.96|22117.96|22238.61|22118.61|22234.36|22114.36|10
1635373830000|2021-10-27 22:30:30|22237.97|22117.97|22234.18|22114.18|22237.97|22117.97|22234.18|22114.18|10
1635373840000|2021-10-27 22:30:40|22234.7|22114.7|22232.58|22112.58|22235.17|22115.17|22232.58|22112.58|10
1635373850000|2021-10-27 22:30:50|22232.44|22112.44|22228.14|22108.14|22232.44|22112.44|22227.66|22107.66|10
1635373860000|2021-10-27 22:31:00|22228.24|22108.24|22225.65|22105.65|22228.24|22108.24|22225.65|22105.65|10
1635373870000|2021-10-27 22:31:10|22225.2|22105.2|22225.95|22105.95|22228|22108|22225.2|22105.2|10
1635373880000|2021-10-27 22:31:20|22225.9|22105.9|22220.76|22100.76|22226.09|22106.09|22220.76|22100.76|9
1635373890000|2021-10-27 22:31:30|22220.66|22100.66|22215.63|22095.63|22220.66|22100.66|22215.15|22095.15|10
1635373900000|2021-10-27 22:31:40|22213.88|22093.88|22208.72|22088.72|22213.88|22093.88|22207.71|22087.71|10
1635373910000|2021-10-27 22:31:50|22207.97|22087.97|22200.68|22080.68|22207.97|22087.97|22200.68|22080.68|10
1635373920000|2021-10-27 22:32:00|22198.31|22078.31|22198.03|22078.03|22198.58|22078.58|22197.82|22077.82|10
1635373930000|2021-10-27 22:32:10|22197.75|22077.75|22195.14|22075.14|22197.75|22077.75|22195.14|22075.14|10
1635373940000|2021-10-27 22:32:20|22194.87|22074.87|22195.07|22075.07|22195.07|22075.07|22192.47|22072.47|10
1635373950000|2021-10-27 22:32:30|22195.78|22075.78|22194.85|22074.85|22196.16|22076.16|22194.42|22074.42|10
1635373960000|2021-10-27 22:32:40|22194.71|22074.71|22194.58|22074.58|22194.87|22074.87|22194.21|22074.21|10
1635373970000|2021-10-27 22:32:50|22194.37|22074.37|22193.18|22073.18|22196.33|22076.33|22193.18|22073.18|10
1635373980000|2021-10-27 22:33:00|22192.3|22072.3|22193.66|22073.66|22193.66|22073.66|22191.5|22071.5|10
1635373990000|2021-10-27 22:33:10|22193.4|22073.4|22196.18|22076.18|22197.06|22077.06|22193.38|22073.38|10
1635374000000|2021-10-27 22:33:20|22195.76|22075.76|22196.47|22076.47|22196.47|22076.47|22194.18|22074.18|10
1635374010000|2021-10-27 22:33:30|22196.49|22076.49|22196.42|22076.42|22197.58|22077.58|22196.11|22076.11|10
1635374020000|2021-10-27 22:33:40|22197.46|22077.46|22200.25|22080.25|22200.25|22080.25|22196.67|22076.67|9
1635374030000|2021-10-27 22:33:50|22201|22081|22199.63|22079.63|22203.66|22083.66|22199.63|22079.63|10
1635374040000|2021-10-27 22:34:00|22199.29|22079.29|22202.25|22082.25|22202.25|22082.25|22199.24|22079.24|9
1635374050000|2021-10-27 22:34:10|22204.18|22084.18|22207.93|22087.93|22207.93|22087.93|22203.98|22083.98|10
1635374060000|2021-10-27 22:34:20|22207.13|22087.13|22213.14|22093.14|22213.14|22093.14|22207.13|22087.13|10
1635374070000|2021-10-27 22:34:30|22212.94|22092.94|22218.94|22098.94|22218.94|22098.94|22212.94|22092.94|10
1635374080000|2021-10-27 22:34:40|22219.44|22099.44|22222.13|22102.13|22222.13|22102.13|22217.82|22097.82|10
1635374090000|2021-10-27 22:34:50|22222.35|22102.35|22229.71|22109.71|22230.46|22110.46|22222.35|22102.35|10
1635374100000|2021-10-27 22:35:00|22229.75|22109.75|22235.51|22115.51|22235.51|22115.51|22228.98|22108.98|10
1635374110000|2021-10-27 22:35:10|22237.24|22117.24|22244.32|22124.32|22244.32|22124.32|22237.24|22117.24|10
1635374120000|2021-10-27 22:35:20|22244.76|22124.76|22250.01|22130.01|22250.01|22130.01|22244.76|22124.76|10
1635374130000|2021-10-27 22:35:30|22249.71|22129.71|22257.69|22137.69|22257.69|22137.69|22249.71|22129.71|10
1635374140000|2021-10-27 22:35:40|22257.09|22137.09|22261.16|22141.16|22261.16|22141.16|22257.09|22137.09|10
1635374150000|2021-10-27 22:35:50|22261.04|22141.04|22265.23|22145.23|22265.23|22145.23|22260.27|22140.27|10
1635374160000|2021-10-27 22:36:00|22262.72|22142.72|22265.26|22145.26|22265.34|22145.34|22262.72|22142.72|10
1635374170000|2021-10-27 22:36:10|22265.97|22145.97|22267.82|22147.82|22268.48|22148.48|22265.97|22145.97|10
1635374180000|2021-10-27 22:36:20|22268.71|22148.71|22269.5|22149.5|22269.5|22149.5|22268.33|22148.33|10
1635374190000|2021-10-27 22:36:30|22269.47|22149.47|22268.77|22148.77|22270.37|22150.37|22268.68|22148.68|10
1635374200000|2021-10-27 22:36:40|22268.91|22148.91|22271.96|22151.96|22271.96|22151.96|22268.89|22148.89|10
1635374210000|2021-10-27 22:36:50|22271.83|22151.83|22271.23|22151.23|22271.83|22151.83|22270.6|22150.6|10
1635374220000|2021-10-27 22:37:00|22271.22|22151.22|22271.79|22151.79|22271.79|22151.79|22270.54|22150.54|10
1635374230000|2021-10-27 22:37:10|22271.32|22151.32|22272.2|22152.2|22273.26|22153.26|22271.02|22151.02|10
1635374240000|2021-10-27 22:37:20|22272.08|22152.08|22272.47|22152.47|22272.93|22152.93|22271.57|22151.57|10
1635374250000|2021-10-27 22:37:30|22272.89|22152.89|22272.16|22152.16|22272.89|22152.89|22271.67|22151.67|10
1635374260000|2021-10-27 22:37:40|22271.43|22151.43|22272.49|22152.49|22272.49|22152.49|22271.11|22151.11|10
1635374270000|2021-10-27 22:37:50|22273.16|22153.16|22262.89|22142.89|22274.05|22154.05|22262.89|22142.89|10
1635374280000|2021-10-27 22:38:00|22257.64|22137.64|22245.62|22125.62|22257.64|22137.64|22244.57|22124.57|10
1635374290000|2021-10-27 22:38:10|22244.46|22124.46|22236.12|22116.12|22244.46|22124.46|22236.12|22116.12|10
1635374300000|2021-10-27 22:38:20|22236.39|22116.39|22236.85|22116.85|22237.02|22117.02|22235.43|22115.43|9
1635374310000|2021-10-27 22:38:30|22236.46|22116.46|22238.67|22118.67|22239.03|22119.03|22235.99|22115.99|10
1635374320000|2021-10-27 22:38:40|22239.34|22119.34|22240.52|22120.52|22240.94|22120.94|22239.2|22119.2|10
1635374330000|2021-10-27 22:38:50|22240.67|22120.67|22240.38|22120.38|22240.99|22120.99|22239.83|22119.83|9
1635374340000|2021-10-27 22:39:00|22240.16|22120.16|22231.94|22111.94|22240.16|22120.16|22231.94|22111.94|10
1635374350000|2021-10-27 22:39:10|22232.16|22112.16|22227.16|22107.16|22232.16|22112.16|22227.16|22107.16|10
1635374360000|2021-10-27 22:39:20|22224.9|22104.9|22212.29|22092.29|22224.9|22104.9|22212.29|22092.29|10
1635374370000|2021-10-27 22:39:30|22212.41|22092.41|22199.74|22079.74|22212.41|22092.41|22199.74|22079.74|10
1635374380000|2021-10-27 22:39:40|22199.67|22079.67|22195.62|22075.62|22199.67|22079.67|22195.62|22075.62|10
1635374390000|2021-10-27 22:39:50|22193.66|22073.66|22195.24|22075.24|22195.68|22075.68|22193.21|22073.21|10
1635374400000|2021-10-27 22:40:00|22194.81|22074.81|22191.87|22071.87|22194.81|22074.81|22191.25|22071.25|10
1635374410000|2021-10-27 22:40:10|22192.51|22072.51|22192.11|22072.11|22192.82|22072.82|22191.56|22071.56|9
1635374420000|2021-10-27 22:40:20|22191.71|22071.71|22190.09|22070.09|22192.09|22072.09|22190.09|22070.09|9
1635374430000|2021-10-27 22:40:30|22190.33|22070.33|22185.89|22065.89|22191.27|22071.27|22185.86|22065.86|10
1635374440000|2021-10-27 22:40:40|22184.85|22064.85|22178.89|22058.89|22184.85|22064.85|22178.89|22058.89|10
1635374450000|2021-10-27 22:40:50|22178.94|22058.94|22173.7|22053.7|22178.94|22058.94|22173.7|22053.7|10
1635374460000|2021-10-27 22:41:00|22172.78|22052.78|22170.67|22050.67|22173.11|22053.11|22170.41|22050.41|10
1635374470000|2021-10-27 22:41:10|22170.21|22050.21|22170.32|22050.32|22171.62|22051.62|22169.91|22049.91|10
1635374480000|2021-10-27 22:41:20|22169.04|22049.04|22169.25|22049.25|22169.83|22049.83|22167.96|22047.96|10
1635374490000|2021-10-27 22:41:30|22163.59|22043.59|22161.61|22041.61|22163.89|22043.89|22161.36|22041.36|10
1635374500000|2021-10-27 22:41:40|22160.6|22040.6|22158.71|22038.71|22160.6|22040.6|22157.95|22037.95|10
1635374510000|2021-10-27 22:41:50|22158.26|22038.26|22158.17|22038.17|22159.01|22039.01|22157.86|22037.86|9
1635374520000|2021-10-27 22:42:00|22156.46|22036.46|22154.45|22034.45|22156.96|22036.96|22153.72|22033.72|10
1635374530000|2021-10-27 22:42:10|22154.18|22034.18|22152.38|22032.38|22154.18|22034.18|22152.21|22032.21|10
1635374540000|2021-10-27 22:42:20|22152.71|22032.71|22151.05|22031.05|22152.71|22032.71|22150.47|22030.47|10
1635374550000|2021-10-27 22:42:30|22151.11|22031.11|22150.92|22030.92|22151.11|22031.11|22149.38|22029.38|10
1635374560000|2021-10-27 22:42:40|22150.52|22030.52|22148.47|22028.47|22150.52|22030.52|22148.47|22028.47|10
1635374570000|2021-10-27 22:42:50|22148.93|22028.93|22149.44|22029.44|22150.5|22030.5|22148.93|22028.93|10
1635374580000|2021-10-27 22:43:00|22150.21|22030.21|22152.04|22032.04|22152.07|22032.07|22149.53|22029.53|10
1635374590000|2021-10-27 22:43:10|22152.72|22032.72|22154.6|22034.6|22155.38|22035.38|22152.43|22032.43|10
1635374600000|2021-10-27 22:43:20|22155.19|22035.19|22154.97|22034.97|22155.76|22035.76|22154.69|22034.69|10
1635374610000|2021-10-27 22:43:30|22155.31|22035.31|22156.52|22036.52|22156.55|22036.55|22155.31|22035.31|10
1635374620000|2021-10-27 22:43:40|22156|22036|22152.54|22032.54|22156|22036|22152.54|22032.54|10
1635374630000|2021-10-27 22:43:50|22151.12|22031.12|22149.23|22029.23|22151.12|22031.12|22149.23|22029.23|9
1635374640000|2021-10-27 22:44:00|22149.71|22029.71|22147.41|22027.41|22149.71|22029.71|22147.37|22027.37|10
1635374650000|2021-10-27 22:44:10|22146.94|22026.94|22146.36|22026.36|22146.94|22026.94|22146.36|22026.36|9
1635374660000|2021-10-27 22:44:20|22146.34|22026.34|22144.81|22024.81|22146.49|22026.49|22143.48|22023.48|9
1635374670000|2021-10-27 22:44:30|22144.27|22024.27|22138.67|22018.67|22144.27|22024.27|22138.67|22018.67|10
1635374680000|2021-10-27 22:44:40|22138.68|22018.68|22139.17|22019.17|22141.13|22021.13|22138.68|22018.68|10
1635374690000|2021-10-27 22:44:50|22138.95|22018.95|22136.71|22016.71|22138.95|22018.95|22136.71|22016.71|9
1635374700000|2021-10-27 22:45:00|22136.25|22016.25|22132.04|22012.04|22136.25|22016.25|22132.04|22012.04|10
1635374710000|2021-10-27 22:45:10|22131.52|22011.52|22134.98|22014.98|22134.98|22014.98|22131.2|22011.2|10
1635374720000|2021-10-27 22:45:20|22135.15|22015.15|22136.3|22016.3|22138.14|22018.14|22135.15|22015.15|9
1635374730000|2021-10-27 22:45:30|22136.55|22016.55|22142.24|22022.24|22142.63|22022.63|22136.55|22016.55|10
1635374740000|2021-10-27 22:45:40|22142.11|22022.11|22144.99|22024.99|22145.75|22025.75|22142.11|22022.11|10
1635374750000|2021-10-27 22:45:50|22144.81|22024.81|22143.08|22023.08|22145.64|22025.64|22142.95|22022.95|9
1635374760000|2021-10-27 22:46:00|22144.28|22024.28|22142.59|22022.59|22144.62|22024.62|22142.59|22022.59|10
1635374770000|2021-10-27 22:46:10|22141.67|22021.67|22138.85|22018.85|22141.67|22021.67|22138.85|22018.85|10
1635374780000|2021-10-27 22:46:20|22138.94|22018.94|22134.48|22014.48|22140.93|22020.93|22134.48|22014.48|10
1635374790000|2021-10-27 22:46:30|22133.98|22013.98|22124.67|22004.67|22133.98|22013.98|22124.67|22004.67|10
1635374800000|2021-10-27 22:46:40|22125.52|22005.52|22119.49|21999.49|22126.33|22006.33|22119.49|21999.49|10
1635374810000|2021-10-27 22:46:50|22120.58|22000.58|22118.06|21998.06|22120.67|22000.67|22117.45|21997.45|10
1635374820000|2021-10-27 22:47:00|22117.66|21997.66|22116.9|21996.9|22117.66|21997.66|22115.62|21995.62|10
1635374830000|2021-10-27 22:47:10|22116.18|21996.18|22113.71|21993.71|22116.18|21996.18|22113.71|21993.71|10
1635374840000|2021-10-27 22:47:20|22113.46|21993.46|22107.96|21987.96|22113.75|21993.75|22107.96|21987.96|10
1635374850000|2021-10-27 22:47:30|22108.18|21988.18|22108.87|21988.87|22109.44|21989.44|22107.04|21987.04|10
1635374860000|2021-10-27 22:47:40|22109.67|21989.67|22105.57|21985.57|22109.67|21989.67|22105.08|21985.08|10
1635374870000|2021-10-27 22:47:50|22106.65|21986.65|22107|21987|22107.09|21987.09|22105.88|21985.88|10
1635374880000|2021-10-27 22:48:00|22106.93|21986.93|22106.53|21986.53|22107.72|21987.72|22106.53|21986.53|10
1635374890000|2021-10-27 22:48:10|22106.55|21986.55|22107.45|21987.45|22107.45|21987.45|22105.67|21985.67|10
1635374900000|2021-10-27 22:48:20|22108.52|21988.52|22104.18|21984.18|22108.52|21988.52|22104.18|21984.18|10
1635374910000|2021-10-27 22:48:30|22103.81|21983.81|22103.5|21983.5|22105.77|21985.77|22102.31|21982.31|10
1635374920000|2021-10-27 22:48:40|22103.29|21983.29|22101.39|21981.39|22103.29|21983.29|22101.39|21981.39|10
1635374930000|2021-10-27 22:48:50|22101.32|21981.32|22101.02|21981.02|22103.55|21983.55|22101.02|21981.02|10
1635374940000|2021-10-27 22:49:00|22101.13|21981.13|22098.89|21978.89|22101.43|21981.43|22098.89|21978.89|10
1635374950000|2021-10-27 22:49:10|22099.55|21979.55|22099.65|21979.65|22100.01|21980.01|22099.06|21979.06|10
1635374960000|2021-10-27 22:49:20|22100.57|21980.57|22102.85|21982.85|22102.85|21982.85|22100.57|21980.57|10
1635374970000|2021-10-27 22:49:30|22102.55|21982.55|22102.33|21982.33|22103.39|21983.39|22102.33|21982.33|10
1635374980000|2021-10-27 22:49:40|22102.14|21982.14|22102.3|21982.3|22103.12|21983.12|22102.14|21982.14|10
1635374990000|2021-10-27 22:49:50|22102.48|21982.48|22099.78|21979.78|22102.48|21982.48|22099.78|21979.78|10
1635375000000|2021-10-27 22:50:00|22100.16|21980.16|22096.23|21976.23|22100.16|21980.16|22096.01|21976.01|10
1635375010000|2021-10-27 22:50:10|22096.27|21976.27|22103.56|21983.56|22103.56|21983.56|22096.26|21976.26|10
1635375020000|2021-10-27 22:50:20|22104.77|21984.77|22110.65|21990.65|22111.7|21991.7|22104.17|21984.17|10
1635375030000|2021-10-27 22:50:30|22110.32|21990.32|22113.92|21993.92|22113.92|21993.92|22110.11|21990.11|10
1635375040000|2021-10-27 22:50:40|22113.4|21993.4|22114.63|21994.63|22114.63|21994.63|22113.18|21993.18|10
1635375050000|2021-10-27 22:50:50|22114.43|21994.43|22115.24|21995.24|22115.82|21995.82|22114.38|21994.38|10
1635375060000|2021-10-27 22:51:00|22115.2|21995.2|22115.54|21995.54|22115.76|21995.76|22114|21994|10
1635375070000|2021-10-27 22:51:10|22115.77|21995.77|22118.01|21998.01|22118.81|21998.81|22115.77|21995.77|10
1635375080000|2021-10-27 22:51:20|22118.56|21998.56|22118.45|21998.45|22119.21|21999.21|22118.45|21998.45|10
1635375090000|2021-10-27 22:51:30|22118.53|21998.53|22120.24|22000.24|22121.08|22001.08|22118.53|21998.53|10
1635375100000|2021-10-27 22:51:40|22120.29|22000.29|22118.58|21998.58|22120.48|22000.48|22118.58|21998.58|10
1635375110000|2021-10-27 22:51:50|22118.66|21998.66|22119.59|21999.59|22119.59|21999.59|22118.38|21998.38|9
1635375120000|2021-10-27 22:52:00|22119.52|21999.52|22120.62|22000.62|22120.62|22000.62|22118.4|21998.4|10
1635375130000|2021-10-27 22:52:10|22119.66|21999.66|22119.67|21999.67|22120.93|22000.93|22118.95|21998.95|10
1635375140000|2021-10-27 22:52:20|22119.45|21999.45|22113.72|21993.72|22119.45|21999.45|22113.72|21993.72|10
1635375150000|2021-10-27 22:52:30|22113.11|21993.11|22115.03|21995.03|22115.03|21995.03|22112.57|21992.57|10
1635375160000|2021-10-27 22:52:40|22114.29|21994.29|22117.71|21997.71|22118.86|21998.86|22114.29|21994.29|10
1635375170000|2021-10-27 22:52:50|22117|21997|22119.38|21999.38|22119.38|21999.38|22116.8|21996.8|9
1635375180000|2021-10-27 22:53:00|22118.24|21998.24|22117.26|21997.26|22118.45|21998.45|22116.65|21996.65|10
1635375190000|2021-10-27 22:53:10|22117.22|21997.22|22115.96|21995.96|22117.38|21997.38|22115.96|21995.96|9
1635375200000|2021-10-27 22:53:20|22115.27|21995.27|22113.5|21993.5|22115.27|21995.27|22112.74|21992.74|10
1635375210000|2021-10-27 22:53:30|22113.2|21993.2|22103.6|21983.6|22113.32|21993.32|22103.6|21983.6|10
1635375220000|2021-10-27 22:53:40|22102.94|21982.94|22094.09|21974.09|22102.94|21982.94|22094.09|21974.09|10
1635375230000|2021-10-27 22:53:50|22092.93|21972.93|22090.29|21970.29|22093.78|21973.78|22090.23|21970.23|10
1635375240000|2021-10-27 22:54:00|22090.85|21970.85|22088.33|21968.33|22090.85|21970.85|22087.94|21967.94|10
1635375250000|2021-10-27 22:54:10|22088.18|21968.18|22092.66|21972.66|22092.66|21972.66|22088.16|21968.16|10
1635375260000|2021-10-27 22:54:20|22093.11|21973.11|22093.22|21973.22|22094.4|21974.4|22092.51|21972.51|10
1635375270000|2021-10-27 22:54:30|22093.35|21973.35|22096|21976|22096.88|21976.88|22092.73|21972.73|10
1635375280000|2021-10-27 22:54:40|22096.1|21976.1|22095.66|21975.66|22097.18|21977.18|22095.56|21975.56|9
1635375290000|2021-10-27 22:54:50|22095.77|21975.77|22101.5|21981.5|22101.5|21981.5|22095.77|21975.77|9
1635375300000|2021-10-27 22:55:00|22102.53|21982.53|22112.14|21992.14|22112.27|21992.27|22102.53|21982.53|10
1635375310000|2021-10-27 22:55:10|22112.8|21992.8|22119.89|21999.89|22120.22|22000.22|22112.8|21992.8|10
1635375320000|2021-10-27 22:55:20|22119.94|21999.94|22124.52|22004.52|22124.52|22004.52|22119.94|21999.94|10
1635375330000|2021-10-27 22:55:30|22124.4|22004.4|22129.45|22009.45|22129.45|22009.45|22124.4|22004.4|9
1635375340000|2021-10-27 22:55:40|22129.68|22009.68|22130.58|22010.58|22130.58|22010.58|22128.8|22008.8|10
1635375350000|2021-10-27 22:55:50|22130.78|22010.78|22132.43|22012.43|22132.7|22012.7|22130.29|22010.29|10
1635375360000|2021-10-27 22:56:00|22132.71|22012.71|22133.65|22013.65|22133.65|22013.65|22131.91|22011.91|10
1635375370000|2021-10-27 22:56:10|22134.43|22014.43|22139.72|22019.72|22139.72|22019.72|22134.43|22014.43|10
1635375380000|2021-10-27 22:56:20|22140.41|22020.41|22144.43|22024.43|22145.34|22025.34|22140.41|22020.41|10
1635375390000|2021-10-27 22:56:30|22144.84|22024.84|22148.65|22028.65|22148.65|22028.65|22144.84|22024.84|10
1635375400000|2021-10-27 22:56:40|22149.02|22029.02|22159.74|22039.74|22159.87|22039.87|22149.02|22029.02|10
1635375410000|2021-10-27 22:56:50|22163.2|22043.2|22167.86|22047.86|22167.86|22047.86|22163.2|22043.2|10
1635375420000|2021-10-27 22:57:00|22168.01|22048.01|22169.15|22049.15|22170.34|22050.34|22168.01|22048.01|10
1635375430000|2021-10-27 22:57:10|22166.9|22046.9|22166.86|22046.86|22168.57|22048.57|22166.44|22046.44|10
1635375440000|2021-10-27 22:57:20|22165.85|22045.85|22173.7|22053.7|22173.78|22053.78|22165.28|22045.28|10
1635375450000|2021-10-27 22:57:30|22171.27|22051.27|22172.01|22052.01|22172.99|22052.99|22171.27|22051.27|10
1635375460000|2021-10-27 22:57:40|22171.56|22051.56|22167.4|22047.4|22171.56|22051.56|22167.4|22047.4|10
1635375470000|2021-10-27 22:57:50|22168.62|22048.62|22169.31|22049.31|22169.48|22049.48|22168.6|22048.6|10
1635375480000|2021-10-27 22:58:00|22169.33|22049.33|22170.37|22050.37|22170.37|22050.37|22169.14|22049.14|10
1635375490000|2021-10-27 22:58:10|22170.55|22050.55|22175.16|22055.16|22175.44|22055.44|22169.59|22049.59|10
1635375500000|2021-10-27 22:58:20|22174.81|22054.81|22177.69|22057.69|22177.69|22057.69|22174.81|22054.81|10
1635375510000|2021-10-27 22:58:30|22178.31|22058.31|22183.43|22063.43|22184.31|22064.31|22178.31|22058.31|10
1635375520000|2021-10-27 22:58:40|22184.49|22064.49|22184.95|22064.95|22184.95|22064.95|22182.78|22062.78|9
1635375530000|2021-10-27 22:58:50|22184.77|22064.77|22186.38|22066.38|22186.38|22066.38|22184.74|22064.74|10
1635375540000|2021-10-27 22:59:00|22185.55|22065.55|22190.5|22070.5|22190.82|22070.82|22185.55|22065.55|10
1635375550000|2021-10-27 22:59:10|22190.23|22070.23|22193.17|22073.17|22193.17|22073.17|22190.14|22070.14|10
1635375560000|2021-10-27 22:59:20|22193.42|22073.42|22196.93|22076.93|22197.9|22077.9|22193.42|22073.42|10
1635375570000|2021-10-27 22:59:30|22198.24|22078.24|22197.78|22077.78|22198.29|22078.29|22196.12|22076.12|10
1635375580000|2021-10-27 22:59:40|22196.71|22076.71|22198.8|22078.8|22199.41|22079.41|22196.71|22076.71|10
1635375590000|2021-10-27 22:59:50|22199.22|22079.22|22198.7|22078.7|22199.39|22079.39|22198.27|22078.27|10
1635375600000|2021-10-27 23:00:00|22198.95|22078.95|22208.85|22088.85|22208.85|22088.85|22198.95|22078.95|10
1635375610000|2021-10-27 23:00:10|22207.92|22087.92|22217.08|22097.08|22217.08|22097.08|22207.92|22087.92|10
1635375620000|2021-10-27 23:00:20|22217.44|22097.44|22223.39|22103.39|22223.39|22103.39|22217.44|22097.44|10
1635375630000|2021-10-27 23:00:30|22224.49|22104.49|22228.64|22108.64|22228.64|22108.64|22224.49|22104.49|10
1635375640000|2021-10-27 23:00:40|22228.96|22108.96|22230.29|22110.29|22230.29|22110.29|22228.86|22108.86|10
1635375650000|2021-10-27 23:00:50|22230.4|22110.4|22234.56|22114.56|22234.56|22114.56|22230.4|22110.4|10
1635375660000|2021-10-27 23:01:00|22236|22116|22234.15|22114.15|22236|22116|22234.15|22114.15|10
1635375670000|2021-10-27 23:01:10|22233.84|22113.84|22234.43|22114.43|22234.43|22114.43|22232.87|22112.87|10
1635375680000|2021-10-27 23:01:20|22235.24|22115.24|22238.87|22118.87|22239.71|22119.71|22235.24|22115.24|10
1635375690000|2021-10-27 23:01:30|22240.23|22120.23|22244.87|22124.87|22244.87|22124.87|22239.74|22119.74|10
1635375700000|2021-10-27 23:01:40|22244.7|22124.7|22255.73|22135.73|22259.11|22139.11|22244.7|22124.7|10
1635375710000|2021-10-27 23:01:50|22255.9|22135.9|22259.49|22139.49|22260.03|22140.03|22255.54|22135.54|10
1635375720000|2021-10-27 23:02:00|22259.32|22139.32|22264.07|22144.07|22264.97|22144.97|22259.32|22139.32|10
1635375730000|2021-10-27 23:02:10|22263.68|22143.68|22261.96|22141.96|22264.03|22144.03|22261.49|22141.49|10
1635375740000|2021-10-27 23:02:20|22262.55|22142.55|22267.32|22147.32|22267.66|22147.66|22262.55|22142.55|10
1635375750000|2021-10-27 23:02:30|22267.88|22147.88|22267.87|22147.87|22268.09|22148.09|22267.31|22147.31|10
1635375760000|2021-10-27 23:02:40|22268.17|22148.17|22269.99|22149.99|22270.03|22150.03|22267.82|22147.82|10
1635375770000|2021-10-27 23:02:50|22268.79|22148.79|22258.51|22138.51|22268.79|22148.79|22258.51|22138.51|10
1635375780000|2021-10-27 23:03:00|22258.44|22138.44|22252.06|22132.06|22258.44|22138.44|22252.06|22132.06|9
1635375790000|2021-10-27 23:03:10|22252.96|22132.96|22245.92|22125.92|22253.58|22133.58|22245.92|22125.92|9
1635375800000|2021-10-27 23:03:20|22246.54|22126.54|22243.99|22123.99|22247.1|22127.1|22243.86|22123.86|10
1635375810000|2021-10-27 23:03:30|22243.46|22123.46|22244.3|22124.3|22246.32|22126.32|22243.4|22123.4|9
1635375820000|2021-10-27 23:03:40|22243.98|22123.98|22244.65|22124.65|22244.65|22124.65|22242.01|22122.01|10
1635375830000|2021-10-27 23:03:50|22244.86|22124.86|22239.34|22119.34|22244.86|22124.86|22239.34|22119.34|10
1635375840000|2021-10-27 23:04:00|22239.05|22119.05|22236.5|22116.5|22239.26|22119.26|22235.73|22115.73|10
1635375850000|2021-10-27 23:04:10|22236.13|22116.13|22235.39|22115.39|22236.13|22116.13|22234.44|22114.44|10
1635375860000|2021-10-27 23:04:20|22235.54|22115.54|22240.8|22120.8|22241.16|22121.16|22235.54|22115.54|10
1635375870000|2021-10-27 23:04:30|22241.14|22121.14|22242.3|22122.3|22243.66|22123.66|22241.14|22121.14|10
1635375880000|2021-10-27 23:04:40|22242.65|22122.65|22243.99|22123.99|22244.21|22124.21|22242.38|22122.38|10
1635375890000|2021-10-27 23:04:50|22243.89|22123.89|22242.95|22122.95|22243.95|22123.95|22242.9|22122.9|10
1635375900000|2021-10-27 23:05:00|22242.39|22122.39|22242.14|22122.14|22244.82|22124.82|22242.14|22122.14|10
1635375910000|2021-10-27 23:05:10|22242.47|22122.47|22238.97|22118.97|22243.59|22123.59|22238.97|22118.97|10
1635375920000|2021-10-27 23:05:20|22239.98|22119.98|22232.5|22112.5|22239.98|22119.98|22232.5|22112.5|10
1635375930000|2021-10-27 23:05:30|22232.24|22112.24|22232.23|22112.23|22233.65|22113.65|22230.93|22110.93|9
1635375940000|2021-10-27 23:05:40|22232.47|22112.47|22227.62|22107.62|22232.67|22112.67|22227.62|22107.62|10
1635375950000|2021-10-27 23:05:50|22227.72|22107.72|22224.79|22104.79|22228|22108|22224.79|22104.79|10
1635375960000|2021-10-27 23:06:00|22225.22|22105.22|22223.07|22103.07|22225.43|22105.43|22222.22|22102.22|10
1635375970000|2021-10-27 23:06:10|22221.94|22101.94|22223.37|22103.37|22224.63|22104.63|22221.57|22101.57|10
1635375980000|2021-10-27 23:06:20|22222.69|22102.69|22219.97|22099.97|22222.71|22102.71|22219.97|22099.97|10
1635375990000|2021-10-27 23:06:30|22220.09|22100.09|22221.7|22101.7|22221.7|22101.7|22219.51|22099.51|10
1635376000000|2021-10-27 23:06:40|22221.32|22101.32|22221.24|22101.24|22222.97|22102.97|22221.24|22101.24|9
1635376010000|2021-10-27 23:06:50|22221.25|22101.25|22221.2|22101.2|22221.97|22101.97|22220.9|22100.9|10
1635376020000|2021-10-27 23:07:00|22220.33|22100.33|22220.43|22100.43|22220.57|22100.57|22219.38|22099.38|10
1635376030000|2021-10-27 23:07:10|22220.75|22100.75|22222.03|22102.03|22222.82|22102.82|22220.75|22100.75|10
1635376040000|2021-10-27 23:07:20|22222.9|22102.9|22224|22104|22224.34|22104.34|22222.9|22102.9|10
1635376050000|2021-10-27 23:07:30|22223.85|22103.85|22224.72|22104.72|22224.85|22104.85|22223.85|22103.85|9
1635376060000|2021-10-27 23:07:40|22224.89|22104.89|22225.2|22105.2|22225.41|22105.41|22224.89|22104.89|8
1635376070000|2021-10-27 23:07:50|22224.43|22104.43|22218.68|22098.68|22224.43|22104.43|22218.68|22098.68|9
1635376080000|2021-10-27 23:08:00|22218.61|22098.61|22212.49|22092.49|22218.61|22098.61|22212.49|22092.49|10
1635376090000|2021-10-27 23:08:10|22212.68|22092.68|22203.79|22083.79|22212.68|22092.68|22203.79|22083.79|10
1635376100000|2021-10-27 23:08:20|22204.49|22084.49|22201.41|22081.41|22204.73|22084.73|22201.41|22081.41|10
1635376110000|2021-10-27 23:08:30|22201.97|22081.97|22199.37|22079.37|22202.18|22082.18|22199.37|22079.37|10
1635376120000|2021-10-27 23:08:40|22199.24|22079.24|22198.83|22078.83|22199.24|22079.24|22198.58|22078.58|10
1635376130000|2021-10-27 23:08:50|22198.56|22078.56|22198.02|22078.02|22198.56|22078.56|22197.27|22077.27|10
1635376140000|2021-10-27 23:09:00|22198.28|22078.28|22198.99|22078.99|22200.29|22080.29|22196.97|22076.97|10
1635376150000|2021-10-27 23:09:10|22198.61|22078.61|22203.8|22083.8|22203.8|22083.8|22197.85|22077.85|10
1635376160000|2021-10-27 23:09:20|22204.75|22084.75|22209.74|22089.74|22209.74|22089.74|22204.75|22084.75|10
1635376170000|2021-10-27 23:09:30|22210.53|22090.53|22224.65|22104.65|22224.65|22104.65|22210.53|22090.53|10
1635376180000|2021-10-27 23:09:40|22225.99|22105.99|22231.26|22111.26|22232.4|22112.4|22225.99|22105.99|10
1635376190000|2021-10-27 23:09:50|22231.8|22111.8|22239.85|22119.85|22239.94|22119.94|22231.8|22111.8|10
1635376200000|2021-10-27 23:10:00|22239.53|22119.53|22237.42|22117.42|22240.25|22120.25|22237.42|22117.42|10
1635376210000|2021-10-27 23:10:10|22235.73|22115.73|22236.21|22116.21|22236.71|22116.71|22235.53|22115.53|10
1635376220000|2021-10-27 23:10:20|22236.16|22116.16|22234.38|22114.38|22236.16|22116.16|22233.68|22113.68|8
1635376230000|2021-10-27 23:10:30|22234.43|22114.43|22232.32|22112.32|22234.43|22114.43|22232.32|22112.32|10
1635376240000|2021-10-27 23:10:40|22232.25|22112.25|22229.06|22109.06|22232.44|22112.44|22229.06|22109.06|10
1635376250000|2021-10-27 23:10:50|22228.69|22108.69|22229.31|22109.31|22229.31|22109.31|22227.26|22107.26|9
1635376260000|2021-10-27 23:11:00|22227.87|22107.87|22229.39|22109.39|22232.07|22112.07|22227.87|22107.87|10
1635376270000|2021-10-27 23:11:10|22228.52|22108.52|22229.15|22109.15|22229.31|22109.31|22228.27|22108.27|10
1635376280000|2021-10-27 23:11:20|22230.52|22110.52|22225.38|22105.38|22230.52|22110.52|22225.38|22105.38|10
1635376290000|2021-10-27 23:11:30|22225.47|22105.47|22222.44|22102.44|22225.47|22105.47|22222.44|22102.44|10
1635376300000|2021-10-27 23:11:40|22223.1|22103.1|22216.31|22096.31|22223.1|22103.1|22216.31|22096.31|10
1635376310000|2021-10-27 23:11:50|22215.96|22095.96|22216.12|22096.12|22216.12|22096.12|22214.85|22094.85|10
1635376320000|2021-10-27 23:12:00|22216.26|22096.26|22215.36|22095.36|22216.26|22096.26|22214.27|22094.27|10
1635376330000|2021-10-27 23:12:10|22215.08|22095.08|22217.45|22097.45|22217.45|22097.45|22215.06|22095.06|10
1635376340000|2021-10-27 23:12:20|22217.46|22097.46|22218.45|22098.45|22218.75|22098.75|22217.38|22097.38|10
1635376350000|2021-10-27 23:12:30|22219.61|22099.61|22220.35|22100.35|22220.67|22100.67|22218.94|22098.94|9
1635376360000|2021-10-27 23:12:40|22217.91|22097.91|22215.79|22095.79|22218.49|22098.49|22215.79|22095.79|10
1635376370000|2021-10-27 23:12:50|22214.25|22094.25|22212.77|22092.77|22214.56|22094.56|22212.23|22092.23|10
1635376380000|2021-10-27 23:13:00|22211.84|22091.84|22208.62|22088.62|22211.84|22091.84|22208.62|22088.62|10
1635376390000|2021-10-27 23:13:10|22208.5|22088.5|22206.77|22086.77|22208.5|22088.5|22205.69|22085.69|10
1635376400000|2021-10-27 23:13:20|22206.51|22086.51|22202.35|22082.35|22206.51|22086.51|22202.16|22082.16|10
1635376410000|2021-10-27 23:13:30|22201.29|22081.29|22201.53|22081.53|22202.24|22082.24|22201.29|22081.29|10
1635376420000|2021-10-27 23:13:40|22200.77|22080.77|22197.56|22077.56|22200.77|22080.77|22197.56|22077.56|10
1635376430000|2021-10-27 23:13:50|22196.68|22076.68|22195.6|22075.6|22196.68|22076.68|22195.4|22075.4|10
1635376440000|2021-10-27 23:14:00|22195.66|22075.66|22195.35|22075.35|22196.41|22076.41|22195.31|22075.31|10
1635376450000|2021-10-27 23:14:10|22195.54|22075.54|22198.41|22078.41|22198.41|22078.41|22195.14|22075.14|10
1635376460000|2021-10-27 23:14:20|22198.51|22078.51|22198.31|22078.31|22199.2|22079.2|22198.31|22078.31|10
1635376470000|2021-10-27 23:14:30|22198.48|22078.48|22199.15|22079.15|22199.67|22079.67|22198.31|22078.31|10
1635376480000|2021-10-27 23:14:40|22199.24|22079.24|22200.86|22080.86|22201.15|22081.15|22198.66|22078.66|10
1635376490000|2021-10-27 23:14:50|22201.07|22081.07|22198.97|22078.97|22201.75|22081.75|22198.97|22078.97|10
1635376500000|2021-10-27 23:15:00|22198.47|22078.47|22197.21|22077.21|22198.47|22078.47|22197.21|22077.21|10
1635376510000|2021-10-27 23:15:10|22197.47|22077.47|22196.18|22076.18|22197.47|22077.47|22195.85|22075.85|10
1635376520000|2021-10-27 23:15:20|22196.29|22076.29|22196.11|22076.11|22197.05|22077.05|22195.48|22075.48|10
1635376530000|2021-10-27 23:15:30|22195.99|22075.99|22195.01|22075.01|22195.99|22075.99|22194.8|22074.8|10
1635376540000|2021-10-27 23:15:40|22195.28|22075.28|22193.66|22073.66|22195.28|22075.28|22193.66|22073.66|10
1635376550000|2021-10-27 23:15:50|22193.35|22073.35|22193.58|22073.58|22194.38|22074.38|22193.35|22073.35|9
1635376560000|2021-10-27 23:16:00|22193.52|22073.52|22189.77|22069.77|22194.11|22074.11|22189.77|22069.77|10
1635376570000|2021-10-27 23:16:10|22189.39|22069.39|22185.27|22065.27|22189.39|22069.39|22185.27|22065.27|10
1635376580000|2021-10-27 23:16:20|22184.01|22064.01|22177.91|22057.91|22184.51|22064.51|22177.86|22057.86|10
1635376590000|2021-10-27 23:16:30|22178.54|22058.54|22175.43|22055.43|22178.64|22058.64|22175.43|22055.43|10
1635376600000|2021-10-27 23:16:40|22174.62|22054.62|22174.33|22054.33|22176.11|22056.11|22173.26|22053.26|10
1635376610000|2021-10-27 23:16:50|22174.35|22054.35|22173.51|22053.51|22174.35|22054.35|22173.41|22053.41|10
1635376620000|2021-10-27 23:17:00|22173.21|22053.21|22172.06|22052.06|22174.04|22054.04|22172.06|22052.06|10
1635376630000|2021-10-27 23:17:10|22171.7|22051.7|22169.14|22049.14|22171.7|22051.7|22169.14|22049.14|10
1635376640000|2021-10-27 23:17:20|22166.77|22046.77|22162.78|22042.78|22167.26|22047.26|22162.73|22042.73|10
1635376650000|2021-10-27 23:17:30|22162.13|22042.13|22159.78|22039.78|22162.25|22042.25|22159.78|22039.78|10
1635376660000|2021-10-27 23:17:40|22160.87|22040.87|22155.25|22035.25|22161.05|22041.05|22155.25|22035.25|10
1635376670000|2021-10-27 23:17:50|22155.47|22035.47|22153.8|22033.8|22155.47|22035.47|22153.74|22033.74|10
1635376680000|2021-10-27 23:18:00|22153.47|22033.47|22154.26|22034.26|22154.26|22034.26|22153.43|22033.43|10
1635376690000|2021-10-27 23:18:10|22153.97|22033.97|22153.78|22033.78|22154.03|22034.03|22152.8|22032.8|10
1635376700000|2021-10-27 23:18:20|22152.92|22032.92|22149.54|22029.54|22153.06|22033.06|22149.54|22029.54|10
1635376710000|2021-10-27 23:18:30|22149.12|22029.12|22143.4|22023.4|22149.12|22029.12|22142.47|22022.47|10
1635376720000|2021-10-27 23:18:40|22142.39|22022.39|22142.98|22022.98|22143.99|22023.99|22142.39|22022.39|10
1635376730000|2021-10-27 23:18:50|22143.37|22023.37|22141.04|22021.04|22143.37|22023.37|22140.06|22020.06|10
1635376740000|2021-10-27 23:19:00|22140.82|22020.82|22137.59|22017.59|22140.82|22020.82|22137|22017|10
1635376750000|2021-10-27 23:19:10|22137.61|22017.61|22137.43|22017.43|22138.4|22018.4|22137.43|22017.43|10
1635376760000|2021-10-27 23:19:20|22136.93|22016.93|22137.53|22017.53|22138.15|22018.15|22136.88|22016.88|10
1635376770000|2021-10-27 23:19:30|22137.66|22017.66|22132.97|22012.97|22138.03|22018.03|22132.89|22012.89|10
1635376780000|2021-10-27 23:19:40|22133.89|22013.89|22130.44|22010.44|22133.89|22013.89|22130.44|22010.44|10
1635376790000|2021-10-27 23:19:50|22127.01|22007.01|22119.4|21999.4|22127.01|22007.01|22119.4|21999.4|10
1635376800000|2021-10-27 23:20:00|22119.7|21999.7|22111.31|21991.31|22120.25|22000.25|22111.31|21991.31|10
1635376810000|2021-10-27 23:20:10|22110.24|21990.24|22097.84|21977.84|22111.37|21991.37|22097.84|21977.84|10
1635376820000|2021-10-27 23:20:20|22095.58|21975.58|22091.8|21971.8|22095.58|21975.58|22091.55|21971.55|10
1635376830000|2021-10-27 23:20:30|22091.46|21971.46|22088.8|21968.8|22091.65|21971.65|22088.55|21968.55|10
1635376840000|2021-10-27 23:20:40|22088.12|21968.12|22089.5|21969.5|22089.5|21969.5|22087.52|21967.52|10
1635376850000|2021-10-27 23:20:50|22090.09|21970.09|22087.78|21967.78|22090.72|21970.72|22087.78|21967.78|10
1635376860000|2021-10-27 23:21:00|22087.76|21967.76|22085.46|21965.46|22087.76|21967.76|22085.46|21965.46|10
1635376870000|2021-10-27 23:21:10|22085.74|21965.74|22081.56|21961.56|22085.74|21965.74|22081.56|21961.56|10
1635376880000|2021-10-27 23:21:20|22081.45|21961.45|22077.46|21957.46|22081.45|21961.45|22077.46|21957.46|10
1635376890000|2021-10-27 23:21:30|22077.29|21957.29|22072.53|21952.53|22077.29|21957.29|22072.53|21952.53|10
1635376900000|2021-10-27 23:21:40|22072.57|21952.57|22072.1|21952.1|22072.57|21952.57|22071.28|21951.28|10
1635376910000|2021-10-27 23:21:50|22072.14|21952.14|22073.53|21953.53|22073.53|21953.53|22071.77|21951.77|10
1635376920000|2021-10-27 23:22:00|22073.96|21953.96|22079.38|21959.38|22079.38|21959.38|22073.96|21953.96|10
1635376930000|2021-10-27 23:22:10|22079.67|21959.67|22076.83|21956.83|22080.29|21960.29|22075.9|21955.9|10
1635376940000|2021-10-27 23:22:20|22078.24|21958.24|22080.88|21960.88|22080.88|21960.88|22077.99|21957.99|10
1635376950000|2021-10-27 23:22:30|22080.79|21960.79|22079.67|21959.67|22081.7|21961.7|22079.67|21959.67|10
1635376960000|2021-10-27 23:22:40|22079.27|21959.27|22077.82|21957.82|22079.36|21959.36|22076.95|21956.95|10
1635376970000|2021-10-27 23:22:50|22077.63|21957.63|22075.64|21955.64|22077.77|21957.77|22075.64|21955.64|10
1635376980000|2021-10-27 23:23:00|22076.63|21956.63|22073.03|21953.03|22076.63|21956.63|22073.03|21953.03|9
1635376990000|2021-10-27 23:23:10|22072.97|21952.97|22073.45|21953.45|22073.45|21953.45|22071.4|21951.4|10
1635377000000|2021-10-27 23:23:20|22071.93|21951.93|22070.07|21950.07|22071.93|21951.93|22070.07|21950.07|10
1635377010000|2021-10-27 23:23:30|22069.1|21949.1|22066.24|21946.24|22069.1|21949.1|22065.79|21945.79|10
1635377020000|2021-10-27 23:23:40|22065.85|21945.85|22064.82|21944.82|22065.85|21945.85|22064.61|21944.61|10
1635377030000|2021-10-27 23:23:50|22065.42|21945.42|22066.85|21946.85|22067.17|21947.17|22065.42|21945.42|10
1635377040000|2021-10-27 23:24:00|22066.74|21946.74|22065.39|21945.39|22066.74|21946.74|22065.16|21945.16|10
1635377050000|2021-10-27 23:24:10|22066.47|21946.47|22065.79|21945.79|22066.81|21946.81|22065.67|21945.67|10
1635377060000|2021-10-27 23:24:20|22067.26|21947.26|22069.46|21949.46|22070.1|21950.1|22067.26|21947.26|10
1635377070000|2021-10-27 23:24:30|22070.59|21950.59|22075.07|21955.07|22075.07|21955.07|22070.59|21950.59|10
1635377080000|2021-10-27 23:24:40|22075.96|21955.96|22082.21|21962.21|22082.21|21962.21|22075.85|21955.85|10
1635377090000|2021-10-27 23:24:50|22083|21963|22083.23|21963.23|22084.52|21964.52|22083|21963|10
1635377100000|2021-10-27 23:25:00|22082.1|21962.1|22071.46|21951.46|22082.32|21962.32|22071.46|21951.46|10
1635377110000|2021-10-27 23:25:10|22067.53|21947.53|22063.65|21943.65|22067.53|21947.53|22063.34|21943.34|9
1635377120000|2021-10-27 23:25:20|22063.78|21943.78|22061.85|21941.85|22064.69|21944.69|22060.83|21940.83|10
1635377130000|2021-10-27 23:25:30|22061.41|21941.41|22066.21|21946.21|22066.21|21946.21|22061.39|21941.39|10
1635377140000|2021-10-27 23:25:40|22065.53|21945.53|22074.59|21954.59|22074.59|21954.59|22065.53|21945.53|10
1635377150000|2021-10-27 23:25:50|22075.18|21955.18|22075.02|21955.02|22075.18|21955.18|22073.74|21953.74|10
1635377160000|2021-10-27 23:26:00|22075.26|21955.26|22079.81|21959.81|22079.81|21959.81|22074.67|21954.67|10
1635377170000|2021-10-27 23:26:10|22080.7|21960.7|22085.55|21965.55|22085.55|21965.55|22080.7|21960.7|10
1635377180000|2021-10-27 23:26:20|22086.67|21966.67|22093.54|21973.54|22094.08|21974.08|22086.67|21966.67|10
1635377190000|2021-10-27 23:26:30|22092.93|21972.93|22095.94|21975.94|22096.12|21976.12|22092.93|21972.93|10
1635377200000|2021-10-27 23:26:40|22096.93|21976.93|22097.1|21977.1|22098.09|21978.09|22096.27|21976.27|10
1635377210000|2021-10-27 23:26:50|22097.04|21977.04|22100.47|21980.47|22100.59|21980.59|22097.04|21977.04|10
1635377220000|2021-10-27 23:27:00|22100.16|21980.16|22088.39|21968.39|22100.16|21980.16|22088.39|21968.39|10
1635377230000|2021-10-27 23:27:10|22086.82|21966.82|22070.99|21950.99|22086.82|21966.82|22070.99|21950.99|10
1635377240000|2021-10-27 23:27:20|22067.62|21947.62|22051.07|21931.07|22067.62|21947.62|22051.07|21931.07|10
1635377250000|2021-10-27 23:27:30|22051.58|21931.58|22049.26|21929.26|22052.54|21932.54|22048.66|21928.66|10
1635377260000|2021-10-27 23:27:40|22048.59|21928.59|22049.92|21929.92|22049.92|21929.92|22046.88|21926.88|10
1635377270000|2021-10-27 23:27:50|22049.98|21929.98|22052.03|21932.03|22052.8|21932.8|22049.98|21929.98|10
1635377280000|2021-10-27 23:28:00|22051.25|21931.25|22053.92|21933.92|22053.92|21933.92|22049.97|21929.97|10
1635377290000|2021-10-27 23:28:10|22051.02|21931.02|22052.82|21932.82|22053.48|21933.48|22051.02|21931.02|10
1635377300000|2021-10-27 23:28:20|22052.7|21932.7|22056.1|21936.1|22056.1|21936.1|22052.27|21932.27|10
1635377310000|2021-10-27 23:28:30|22056.28|21936.28|22060.8|21940.8|22061.19|21941.19|22055.57|21935.57|10
1635377320000|2021-10-27 23:28:40|22061.11|21941.11|22063.02|21943.02|22064.64|21944.64|22061.11|21941.11|10
1635377330000|2021-10-27 23:28:50|22062.85|21942.85|22062.05|21942.05|22063.45|21943.45|22062.05|21942.05|10
1635377340000|2021-10-27 23:29:00|22059.75|21939.75|22052.02|21932.02|22059.75|21939.75|22052.02|21932.02|10
1635377350000|2021-10-27 23:29:10|22051.47|21931.47|22053.04|21933.04|22053.04|21933.04|22050.66|21930.66|10
1635377360000|2021-10-27 23:29:20|22054.56|21934.56|22055.67|21935.67|22057.44|21937.44|22054.56|21934.56|10
1635377370000|2021-10-27 23:29:30|22056.15|21936.15|22052.43|21932.43|22056.15|21936.15|22052.35|21932.35|10
1635377380000|2021-10-27 23:29:40|22052.66|21932.66|22050.62|21930.62|22053.44|21933.44|22050.62|21930.62|10
1635377390000|2021-10-27 23:29:50|22049.81|21929.81|22048|21928|22049.81|21929.81|22047.07|21927.07|10
1635377400000|2021-10-27 23:30:00|22048.08|21928.08|22046.85|21926.85|22048.26|21928.26|22046.24|21926.24|10
1635377410000|2021-10-27 23:30:10|22045.6|21925.6|22046.12|21926.12|22046.69|21926.69|22044.57|21924.57|10
1635377420000|2021-10-27 23:30:20|22045.98|21925.98|22050.32|21930.32|22050.32|21930.32|22045.1|21925.1|10
1635377430000|2021-10-27 23:30:30|22051.62|21931.62|22070.69|21950.69|22070.69|21950.69|22051.62|21931.62|10
1635377440000|2021-10-27 23:30:40|22075.84|21955.84|22088.52|21968.52|22088.52|21968.52|22075.84|21955.84|10
1635377450000|2021-10-27 23:30:50|22091.85|21971.85|22101.24|21981.24|22101.24|21981.24|22091.85|21971.85|10
1635377460000|2021-10-27 23:31:00|22100.7|21980.7|22103.15|21983.15|22104.04|21984.04|22100.7|21980.7|10
1635377470000|2021-10-27 23:31:10|22102.35|21982.35|22108.58|21988.58|22108.58|21988.58|22102.35|21982.35|10
1635377480000|2021-10-27 23:31:20|22108.62|21988.62|22113.12|21993.12|22113.12|21993.12|22108.62|21988.62|10
1635377490000|2021-10-27 23:31:30|22114.23|21994.23|22119.24|21999.24|22119.24|21999.24|22114.23|21994.23|10
1635377500000|2021-10-27 23:31:40|22119.71|21999.71|22123|22003|22124.67|22004.67|22119.71|21999.71|10
1635377510000|2021-10-27 23:31:50|22122.95|22002.95|22125.65|22005.65|22126.1|22006.1|22122.95|22002.95|10
1635377520000|2021-10-27 23:32:00|22126.29|22006.29|22127.99|22007.99|22127.99|22007.99|22125.64|22005.64|10
1635377530000|2021-10-27 23:32:10|22128.82|22008.82|22136.58|22016.58|22136.58|22016.58|22128.82|22008.82|10
1635377540000|2021-10-27 23:32:20|22136.7|22016.7|22138.11|22018.11|22138.11|22018.11|22135.18|22015.18|10
1635377550000|2021-10-27 23:32:30|22138.64|22018.64|22139.85|22019.85|22140.65|22020.65|22138.64|22018.64|10
1635377560000|2021-10-27 23:32:40|22140.71|22020.71|22139.17|22019.17|22142.1|22022.1|22139.1|22019.1|10
1635377570000|2021-10-27 23:32:50|22139.46|22019.46|22141.99|22021.99|22141.99|22021.99|22138.16|22018.16|10
1635377580000|2021-10-27 23:33:00|22144.17|22024.17|22143.77|22023.77|22144.61|22024.61|22142.79|22022.79|10
1635377590000|2021-10-27 23:33:10|22143.76|22023.76|22144.16|22024.16|22146.28|22026.28|22143.76|22023.76|10
1635377600000|2021-10-27 23:33:20|22143.5|22023.5|22140.9|22020.9|22143.5|22023.5|22140.9|22020.9|10
1635377610000|2021-10-27 23:33:30|22141.11|22021.11|22133.27|22013.27|22141.11|22021.11|22133.27|22013.27|9
1635377620000|2021-10-27 23:33:40|22133.2|22013.2|22126.66|22006.66|22134.22|22014.22|22126.66|22006.66|10
1635377630000|2021-10-27 23:33:50|22126.3|22006.3|22117.45|21997.45|22126.3|22006.3|22117.45|21997.45|10
1635377640000|2021-10-27 23:34:00|22117.75|21997.75|22112.96|21992.96|22117.75|21997.75|22112.76|21992.76|10
1635377650000|2021-10-27 23:34:10|22113.12|21993.12|22115.01|21995.01|22115.01|21995.01|22112.17|21992.17|10
1635377660000|2021-10-27 23:34:20|22115.86|21995.86|22116.99|21996.99|22117.01|21997.01|22115.69|21995.69|10
1635377670000|2021-10-27 23:34:30|22117.56|21997.56|22121.56|22001.56|22121.91|22001.91|22117.56|21997.56|10
1635377680000|2021-10-27 23:34:40|22121.49|22001.49|22119.51|21999.51|22122.95|22002.95|22119.51|21999.51|10
1635377690000|2021-10-27 23:34:50|22119.29|21999.29|22117.46|21997.46|22119.69|21999.69|22117.38|21997.38|10
1635377700000|2021-10-27 23:35:00|22117.29|21997.29|22111.67|21991.67|22117.29|21997.29|22111.45|21991.45|10
1635377710000|2021-10-27 23:35:10|22110.94|21990.94|22106.22|21986.22|22110.94|21990.94|22106.22|21986.22|10
1635377720000|2021-10-27 23:35:20|22105.45|21985.45|22093.89|21973.89|22106.04|21986.04|22093.52|21973.52|10
1635377730000|2021-10-27 23:35:30|22093.05|21973.05|22086.3|21966.3|22093.05|21973.05|22086.3|21966.3|10
1635377740000|2021-10-27 23:35:40|22086.57|21966.57|22082.86|21962.86|22086.57|21966.57|22082.86|21962.86|10
1635377750000|2021-10-27 23:35:50|22082.28|21962.28|22079.76|21959.76|22082.28|21962.28|22079.67|21959.67|10
1635377760000|2021-10-27 23:36:00|22079.64|21959.64|22074.14|21954.14|22079.64|21959.64|22074.14|21954.14|10
1635377770000|2021-10-27 23:36:10|22073.17|21953.17|22067.5|21947.5|22073.17|21953.17|22067.5|21947.5|10
1635377780000|2021-10-27 23:36:20|22067.34|21947.34|22061.95|21941.95|22067.45|21947.45|22061.95|21941.95|10
1635377790000|2021-10-27 23:36:30|22061.37|21941.37|22057.46|21937.46|22061.37|21941.37|22057.46|21937.46|10
1635377800000|2021-10-27 23:36:40|22057.54|21937.54|22057.64|21937.64|22059.18|21939.18|22057.09|21937.09|10
1635377810000|2021-10-27 23:36:50|22056.44|21936.44|22058.12|21938.12|22058.12|21938.12|22054.74|21934.74|10
1635377820000|2021-10-27 23:37:00|22058.1|21938.1|22064.28|21944.28|22064.28|21944.28|22058.1|21938.1|10
1635377830000|2021-10-27 23:37:10|22064.36|21944.36|22069.63|21949.63|22069.63|21949.63|22064.36|21944.36|10
1635377840000|2021-10-27 23:37:20|22069.99|21949.99|22070.39|21950.39|22072.17|21952.17|22069.73|21949.73|10
1635377850000|2021-10-27 23:37:30|22072.43|21952.43|22068.08|21948.08|22072.72|21952.72|22068.08|21948.08|10
1635377860000|2021-10-27 23:37:40|22068.64|21948.64|22061.98|21941.98|22068.64|21948.64|22061.98|21941.98|10
1635377870000|2021-10-27 23:37:50|22059.68|21939.68|22039.23|21919.23|22059.68|21939.68|22039.23|21919.23|10
1635377880000|2021-10-27 23:38:00|22040.03|21920.03|22042.26|21922.26|22042.26|21922.26|22036.69|21916.69|10
1635377890000|2021-10-27 23:38:10|22041.55|21921.55|22034.71|21914.71|22041.55|21921.55|22034.65|21914.65|10
1635377900000|2021-10-27 23:38:20|22034.66|21914.66|22036.3|21916.3|22036.3|21916.3|22034.66|21914.66|10
1635377910000|2021-10-27 23:38:30|22036.91|21916.91|22038.37|21918.37|22038.37|21918.37|22035.49|21915.49|10
1635377920000|2021-10-27 23:38:40|22037.83|21917.83|22036.78|21916.78|22037.95|21917.95|22036.34|21916.34|10
1635377930000|2021-10-27 23:38:50|22036.73|21916.73|22032.96|21912.96|22037.09|21917.09|22032.49|21912.49|10
1635377940000|2021-10-27 23:39:00|22032.44|21912.44|22025.97|21905.97|22032.44|21912.44|22023.02|21903.02|10
1635377950000|2021-10-27 23:39:10|22028.87|21908.87|22040.33|21920.33|22040.33|21920.33|22028.87|21908.87|10
1635377960000|2021-10-27 23:39:20|22040.93|21920.93|22039.91|21919.91|22044.01|21924.01|22039.91|21919.91|9
1635377970000|2021-10-27 23:39:30|22038.99|21918.99|22037.54|21917.54|22038.99|21918.99|22036.96|21916.96|10
1635377980000|2021-10-27 23:39:40|22037.41|21917.41|22031.34|21911.34|22037.7|21917.7|22031.34|21911.34|10
1635377990000|2021-10-27 23:39:50|22030.98|21910.98|22025.45|21905.45|22030.98|21910.98|22025.45|21905.45|10
1635378000000|2021-10-27 23:40:00|22025.21|21905.21|22019.08|21899.08|22025.22|21905.22|22017.83|21897.83|10
1635378010000|2021-10-27 23:40:10|22016.54|21896.54|22018.15|21898.15|22018.15|21898.15|22015.89|21895.89|10
1635378020000|2021-10-27 23:40:20|22018.27|21898.27|22014.86|21894.86|22018.27|21898.27|22014.86|21894.86|10
1635378030000|2021-10-27 23:40:30|22015.42|21895.42|22017.09|21897.09|22017.27|21897.27|22015.42|21895.42|9
1635378040000|2021-10-27 23:40:40|22017.48|21897.48|22030.81|21910.81|22030.81|21910.81|22017.48|21897.48|10
1635378050000|2021-10-27 23:40:50|22031.28|21911.28|22035.89|21915.89|22035.89|21915.89|22031.28|21911.28|10
1635378060000|2021-10-27 23:41:00|22036.86|21916.86|22037.09|21917.09|22037.15|21917.15|22036.26|21916.26|10
1635378070000|2021-10-27 23:41:10|22037.04|21917.04|22038.41|21918.41|22038.47|21918.47|22037.04|21917.04|10
1635378080000|2021-10-27 23:41:20|22038.2|21918.2|22041.39|21921.39|22042.03|21922.03|22038.2|21918.2|9
1635378090000|2021-10-27 23:41:30|22041.75|21921.75|22043.77|21923.77|22043.77|21923.77|22041.75|21921.75|10
1635378100000|2021-10-27 23:41:40|22044.31|21924.31|22040.6|21920.6|22044.53|21924.53|22040.6|21920.6|10
1635378110000|2021-10-27 23:41:50|22041.64|21921.64|22039.84|21919.84|22042.15|21922.15|22039.58|21919.58|10
1635378120000|2021-10-27 23:42:00|22039.34|21919.34|22035.74|21915.74|22039.34|21919.34|22035.35|21915.35|10
1635378130000|2021-10-27 23:42:10|22035.01|21915.01|22038.04|21918.04|22038.04|21918.04|22034.62|21914.62|10
1635378140000|2021-10-27 23:42:20|22041.25|21921.25|22039|21919|22043.46|21923.46|22039|21919|10
1635378150000|2021-10-27 23:42:30|22038.76|21918.76|22040.08|21920.08|22040.4|21920.4|22038.59|21918.59|10
1635378160000|2021-10-27 23:42:40|22039.48|21919.48|22035.07|21915.07|22039.48|21919.48|22035.04|21915.04|10
1635378170000|2021-10-27 23:42:50|22036.53|21916.53|22033.52|21913.52|22036.53|21916.53|22033.52|21913.52|10
1635378180000|2021-10-27 23:43:00|22033.56|21913.56|22028.91|21908.91|22034.13|21914.13|22028.91|21908.91|9
1635378190000|2021-10-27 23:43:10|22029.19|21909.19|22023.32|21903.32|22029.19|21909.19|22023.32|21903.32|10
1635378200000|2021-10-27 23:43:20|22023.58|21903.58|22025.86|21905.86|22025.86|21905.86|22023.58|21903.58|10
1635378210000|2021-10-27 23:43:30|22025.83|21905.83|22025.59|21905.59|22028.02|21908.02|22024.78|21904.78|10
1635378220000|2021-10-27 23:43:40|22025.36|21905.36|22025.63|21905.63|22026.65|21906.65|22025.1|21905.1|10
1635378230000|2021-10-27 23:43:50|22026.38|21906.38|22022|21902|22026.52|21906.52|22022|21902|10
1635378240000|2021-10-27 23:44:00|22021.62|21901.62|22021.76|21901.76|22021.78|21901.78|22019.89|21899.89|10
1635378250000|2021-10-27 23:44:10|22021.79|21901.79|22022.55|21902.55|22022.62|21902.62|22021.57|21901.57|10
1635378260000|2021-10-27 23:44:20|22022.57|21902.57|22021.04|21901.04|22022.64|21902.64|22021.04|21901.04|10
1635378270000|2021-10-27 23:44:30|22020.67|21900.67|22020.44|21900.44|22020.81|21900.81|22019.88|21899.88|10
1635378280000|2021-10-27 23:44:40|22020.68|21900.68|22025.99|21905.99|22025.99|21905.99|22020.68|21900.68|10
1635378290000|2021-10-27 23:44:50|22026.34|21906.34|22026.62|21906.62|22026.62|21906.62|22024.93|21904.93|10
1635378300000|2021-10-27 23:45:00|22026.8|21906.8|22024.77|21904.77|22026.8|21906.8|22024.6|21904.6|10
1635378310000|2021-10-27 23:45:10|22024.91|21904.91|22029.42|21909.42|22030.15|21910.15|22024.87|21904.87|10
1635378320000|2021-10-27 23:45:20|22030.3|21910.3|22034.79|21914.79|22034.79|21914.79|22030.3|21910.3|10
1635378330000|2021-10-27 23:45:30|22034.99|21914.99|22029.01|21909.01|22034.99|21914.99|22027.72|21907.72|10
1635378340000|2021-10-27 23:45:40|22028.72|21908.72|22033.25|21913.25|22033.25|21913.25|22028.6|21908.6|10
1635378350000|2021-10-27 23:45:50|22034.21|21914.21|22041.85|21921.85|22041.85|21921.85|22034.21|21914.21|10
1635378360000|2021-10-27 23:46:00|22043.25|21923.25|22043|21923|22044.65|21924.65|22042.38|21922.38|10
1635378370000|2021-10-27 23:46:10|22043.02|21923.02|22045.18|21925.18|22045.18|21925.18|22043.02|21923.02|10
1635378380000|2021-10-27 23:46:20|22044.87|21924.87|22047.03|21927.03|22047.03|21927.03|22044.87|21924.87|10
1635378390000|2021-10-27 23:46:30|22046.99|21926.99|22048.09|21928.09|22048.09|21928.09|22046.89|21926.89|10
1635378400000|2021-10-27 23:46:40|22048.75|21928.75|22047.34|21927.34|22049.19|21929.19|22046.97|21926.97|10
1635378410000|2021-10-27 23:46:50|22047.33|21927.33|22045.57|21925.57|22047.65|21927.65|22045.21|21925.21|10
1635378420000|2021-10-27 23:47:00|22043.93|21923.93|22045.46|21925.46|22046.7|21926.7|22043.93|21923.93|10
1635378430000|2021-10-27 23:47:10|22044.24|21924.24|22042.28|21922.28|22044.24|21924.24|22041.58|21921.58|10
1635378440000|2021-10-27 23:47:20|22042.83|21922.83|22028|21908|22042.83|21922.83|22028|21908|10
1635378450000|2021-10-27 23:47:30|22027.96|21907.96|21981.1|21861.1|22027.96|21907.96|21981.1|21861.1|10
1635378460000|2021-10-27 23:47:40|21978.29|21858.29|21967.3|21847.3|21978.29|21858.29|21957.31|21837.31|10
1635378470000|2021-10-27 23:47:50|21968.38|21848.38|21988.1|21868.1|21990.13|21870.13|21968.38|21848.38|10
1635378480000|2021-10-27 23:48:00|21986.63|21866.63|21977.98|21857.98|21986.65|21866.65|21977.98|21857.98|10
1635378490000|2021-10-27 23:48:10|21977.25|21857.25|21961.81|21841.81|21977.25|21857.25|21960.81|21840.81|10
1635378500000|2021-10-27 23:48:20|21961.73|21841.73|21957.97|21837.97|21961.73|21841.73|21955.75|21835.75|10
1635378510000|2021-10-27 23:48:30|21957.4|21837.4|21963.42|21843.42|21963.42|21843.42|21956.69|21836.69|10
1635378520000|2021-10-27 23:48:40|21964.95|21844.95|21979.92|21859.92|21979.92|21859.92|21964.95|21844.95|10
1635378530000|2021-10-27 23:48:50|21981.94|21861.94|21990.07|21870.07|21990.07|21870.07|21981.94|21861.94|10
1635378540000|2021-10-27 23:49:00|21992.49|21872.49|22004.27|21884.27|22004.27|21884.27|21992.49|21872.49|10
1635378550000|2021-10-27 23:49:10|22005.63|21885.63|22003.33|21883.33|22006.34|21886.34|22003.33|21883.33|10
1635378560000|2021-10-27 23:49:20|22001.99|21881.99|22002.44|21882.44|22003.57|21883.57|22001.99|21881.99|10
1635378570000|2021-10-27 23:49:30|22003.34|21883.34|22007.32|21887.32|22007.74|21887.74|22003.13|21883.13|10
1635378580000|2021-10-27 23:49:40|22006.6|21886.6|22007.11|21887.11|22008.08|21888.08|22005.82|21885.82|10
1635378590000|2021-10-27 23:49:50|22007.1|21887.1|22002.68|21882.68|22007.13|21887.13|22002.68|21882.68|10
1635378600000|2021-10-27 23:50:00|22000.92|21880.92|21995.14|21875.14|22002.72|21882.72|21995.14|21875.14|10
1635378610000|2021-10-27 23:50:10|21994.03|21874.03|21989.37|21869.37|21994.03|21874.03|21989.12|21869.12|10
1635378620000|2021-10-27 23:50:20|21989.62|21869.62|21988.27|21868.27|21990.01|21870.01|21988.24|21868.24|10
1635378630000|2021-10-27 23:50:30|21987.88|21867.88|21985.14|21865.14|21987.88|21867.88|21984.49|21864.49|10
1635378640000|2021-10-27 23:50:40|21985.74|21865.74|21988.39|21868.39|21988.39|21868.39|21985.74|21865.74|9
1635378650000|2021-10-27 23:50:50|21987.74|21867.74|21981.93|21861.93|21987.74|21867.74|21981.93|21861.93|10
1635378660000|2021-10-27 23:51:00|21982.06|21862.06|21979.45|21859.45|21982.06|21862.06|21979.45|21859.45|10
1635378670000|2021-10-27 23:51:10|21979.23|21859.23|21975.28|21855.28|21979.26|21859.26|21975.28|21855.28|10
1635378680000|2021-10-27 23:51:20|21971.37|21851.37|21957.86|21837.86|21971.37|21851.37|21957.19|21837.19|10
1635378690000|2021-10-27 23:51:30|21957.6|21837.6|21958.77|21838.77|21958.77|21838.77|21951.08|21831.08|10
1635378700000|2021-10-27 23:51:40|21960.26|21840.26|21969.63|21849.63|21969.63|21849.63|21958.85|21838.85|10
1635378710000|2021-10-27 23:51:50|21971.99|21851.99|21973.87|21853.87|21976.41|21856.41|21971.99|21851.99|10
1635378720000|2021-10-27 23:52:00|21973.83|21853.83|21977.06|21857.06|21977.06|21857.06|21973.83|21853.83|10
1635378730000|2021-10-27 23:52:10|21977.43|21857.43|21969.53|21849.53|21977.43|21857.43|21969.53|21849.53|10
1635378740000|2021-10-27 23:52:20|21969.16|21849.16|21975.28|21855.28|21975.28|21855.28|21969.16|21849.16|10
1635378750000|2021-10-27 23:52:30|21975.75|21855.75|21978.08|21858.08|21978.08|21858.08|21975.29|21855.29|10
1635378760000|2021-10-27 23:52:40|21977.87|21857.87|21977.45|21857.45|21977.87|21857.87|21976.84|21856.84|10
1635378770000|2021-10-27 23:52:50|21977.02|21857.02|21976.48|21856.48|21977.42|21857.42|21976.24|21856.24|10
1635378780000|2021-10-27 23:53:00|21976.43|21856.43|21977.51|21857.51|21977.72|21857.72|21975.98|21855.98|10
1635378790000|2021-10-27 23:53:10|21976.31|21856.31|21977.52|21857.52|21977.58|21857.58|21975.69|21855.69|10
1635378800000|2021-10-27 23:53:20|21977.69|21857.69|21980.29|21860.29|21980.51|21860.51|21977.69|21857.69|10
1635378810000|2021-10-27 23:53:30|21980.99|21860.99|21987.97|21867.97|21988.01|21868.01|21980.99|21860.99|10
1635378820000|2021-10-27 23:53:40|21989.03|21869.03|21991.35|21871.35|21991.66|21871.66|21989.03|21869.03|9
1635378830000|2021-10-27 23:53:50|21993.65|21873.65|21995.78|21875.78|21995.79|21875.79|21993.36|21873.36|10
1635378840000|2021-10-27 23:54:00|21995.91|21875.91|21998.67|21878.67|21998.67|21878.67|21995.15|21875.15|9
1635378850000|2021-10-27 23:54:10|21998.68|21878.68|22008.17|21888.17|22008.17|21888.17|21998.68|21878.68|9
1635378860000|2021-10-27 23:54:20|22009.16|21889.16|22026.56|21906.56|22026.56|21906.56|22009.16|21889.16|10
1635378870000|2021-10-27 23:54:30|22029.5|21909.5|22044.97|21924.97|22044.97|21924.97|22029.5|21909.5|10
1635378880000|2021-10-27 23:54:40|22047.19|21927.19|22053.6|21933.6|22053.6|21933.6|22047.19|21927.19|10
1635378890000|2021-10-27 23:54:50|22054.32|21934.32|22070.67|21950.67|22070.67|21950.67|22054.32|21934.32|10
1635378900000|2021-10-27 23:55:00|22072.34|21952.34|22072.8|21952.8|22073.99|21953.99|22072.01|21952.01|10
1635378910000|2021-10-27 23:55:10|22072.19|21952.19|22076.72|21956.72|22077.38|21957.38|22072.19|21952.19|10
1635378920000|2021-10-27 23:55:20|22076.92|21956.92|22070.28|21950.28|22076.92|21956.92|22070.28|21950.28|10
1635378930000|2021-10-27 23:55:30|22068.8|21948.8|22068.05|21948.05|22070.31|21950.31|22068.05|21948.05|10
1635378940000|2021-10-27 23:55:40|22067.21|21947.21|22052.85|21932.85|22067.21|21947.21|22052.85|21932.85|10
1635378950000|2021-10-27 23:55:50|22051.23|21931.23|22037.75|21917.75|22051.23|21931.23|22037.75|21917.75|10
1635378960000|2021-10-27 23:56:00|22036.54|21916.54|22024.02|21904.02|22036.54|21916.54|22022.95|21902.95|10
1635378970000|2021-10-27 23:56:10|22024.14|21904.14|22013.41|21893.41|22024.14|21904.14|22013.41|21893.41|10
1635378980000|2021-10-27 23:56:20|22014.09|21894.09|22005.27|21885.27|22014.14|21894.14|22005.27|21885.27|10
1635378990000|2021-10-27 23:56:30|22005.16|21885.16|21999.99|21879.99|22005.16|21885.16|21999.99|21879.99|10
1635379000000|2021-10-27 23:56:40|21996.98|21876.98|21995.45|21875.45|21996.98|21876.98|21994.72|21874.72|10
1635379010000|2021-10-27 23:56:50|21996.99|21876.99|21991.93|21871.93|21996.99|21876.99|21991.93|21871.93|10
1635379020000|2021-10-27 23:57:00|21992.15|21872.15|21994.02|21874.02|21994.74|21874.74|21991.63|21871.63|10
1635379030000|2021-10-27 23:57:10|21994.42|21874.42|21992.78|21872.78|21994.7|21874.7|21992.78|21872.78|10
1635379040000|2021-10-27 23:57:20|21992.57|21872.57|21989.54|21869.54|21993.44|21873.44|21989.54|21869.54|10
1635379050000|2021-10-27 23:57:30|21988.45|21868.45|21986.56|21866.56|21988.45|21868.45|21986.35|21866.35|10
1635379060000|2021-10-27 23:57:40|21985.8|21865.8|21982.19|21862.19|21985.8|21865.8|21982.19|21862.19|10
1635379070000|2021-10-27 23:57:50|21982.27|21862.27|21979.36|21859.36|21982.27|21862.27|21978.71|21858.71|10
1635379080000|2021-10-27 23:58:00|21977.63|21857.63|21976.32|21856.32|21978.54|21858.54|21975.68|21855.68|10
1635379090000|2021-10-27 23:58:10|21975.78|21855.78|21972.6|21852.6|21976.13|21856.13|21972.6|21852.6|10
1635379100000|2021-10-27 23:58:20|21972.99|21852.99|21967|21847|21972.99|21852.99|21967|21847|9
1635379110000|2021-10-27 23:58:30|21966.8|21846.8|21961.73|21841.73|21967.12|21847.12|21961.73|21841.73|10
1635379120000|2021-10-27 23:58:40|21959.55|21839.55|21954.53|21834.53|21959.55|21839.55|21954.5|21834.5|10
1635379130000|2021-10-27 23:58:50|21955.06|21835.06|21953.01|21833.01|21955.06|21835.06|21953.01|21833.01|10
1635379140000|2021-10-27 23:59:00|21953.07|21833.07|21947.44|21827.44|21953.09|21833.09|21947.4|21827.4|10
1635379150000|2021-10-27 23:59:10|21947.28|21827.28|21953.77|21833.77|21953.77|21833.77|21947.28|21827.28|10
1635379160000|2021-10-27 23:59:20|21954.54|21834.54|21958.04|21838.04|21958.67|21838.67|21954.54|21834.54|10
1635379170000|2021-10-27 23:59:30|21956.47|21836.47|21947.37|21827.37|21956.47|21836.47|21947.37|21827.37|10
1635379180000|2021-10-27 23:59:40|21947.76|21827.76|21943.75|21823.75|21948.34|21828.34|21943.75|21823.75|10
1635379190000|2021-10-27 23:59:50|21943.41|21823.41|21942.33|21822.33|21943.41|21823.41|21939.65|21819.65|10
1635379200000|2021-10-28 00:00:00|21944.87|21824.87|21943.08|21823.08|21946.78|21826.78|21943.06|21823.06|10
1635379210000|2021-10-28 00:00:10|21942.62|21822.62|21943.47|21823.47|21943.69|21823.69|21941.72|21821.72|10
1635379220000|2021-10-28 00:00:20|21945|21825|21951.15|21831.15|21951.15|21831.15|21945|21825|10
1635379230000|2021-10-28 00:00:30|21952.66|21832.66|21954.94|21834.94|21954.94|21834.94|21951.74|21831.74|10
1635379240000|2021-10-28 00:00:40|21958.51|21838.51|21967.24|21847.24|21967.24|21847.24|21958.51|21838.51|10
1635379250000|2021-10-28 00:00:50|21968.43|21848.43|21971.57|21851.57|21971.69|21851.69|21968.43|21848.43|10
1635379260000|2021-10-28 00:01:00|21971.77|21851.77|21974.33|21854.33|21975.34|21855.34|21971.63|21851.63|10
1635379270000|2021-10-28 00:01:10|21974.88|21854.88|21970.08|21850.08|21974.88|21854.88|21970.08|21850.08|10
1635379280000|2021-10-28 00:01:20|21970.36|21850.36|21964.04|21844.04|21970.36|21850.36|21964.04|21844.04|10
1635379290000|2021-10-28 00:01:30|21964.11|21844.11|21955.03|21835.03|21964.11|21844.11|21955.03|21835.03|10
1635379300000|2021-10-28 00:01:40|21954.97|21834.97|21956.24|21836.24|21956.24|21836.24|21952.78|21832.78|10
1635379310000|2021-10-28 00:01:50|21956.59|21836.59|21960.84|21840.84|21961.49|21841.49|21956.59|21836.59|10
1635379320000|2021-10-28 00:02:00|21962.21|21842.21|21983.48|21863.48|21983.48|21863.48|21962.21|21842.21|10
1635379330000|2021-10-28 00:02:10|21988.34|21868.34|22003.96|21883.96|22003.96|21883.96|21988.34|21868.34|10
1635379340000|2021-10-28 00:02:20|22004.68|21884.68|22005.15|21885.15|22006.69|21886.69|22004.35|21884.35|10
1635379350000|2021-10-28 00:02:30|22004.47|21884.47|21993.67|21873.67|22004.47|21884.47|21993.67|21873.67|10
1635379360000|2021-10-28 00:02:40|21992.79|21872.79|21986.37|21866.37|21992.79|21872.79|21986.37|21866.37|10
1635379370000|2021-10-28 00:02:50|21984.37|21864.37|21997.33|21877.33|21997.33|21877.33|21983.89|21863.89|10
1635379380000|2021-10-28 00:03:00|21998.58|21878.58|22005.14|21885.14|22005.38|21885.38|21997.89|21877.89|10
1635379390000|2021-10-28 00:03:10|22005.66|21885.66|22010.32|21890.32|22010.37|21890.37|22005.62|21885.62|10
1635379400000|2021-10-28 00:03:20|22011.73|21891.73|22014.48|21894.48|22015.26|21895.26|22010.73|21890.73|10
1635379410000|2021-10-28 00:03:30|22014.01|21894.01|22022.56|21902.56|22023.73|21903.73|22013.82|21893.82|10
1635379420000|2021-10-28 00:03:40|22022.11|21902.11|22023.08|21903.08|22023.76|21903.76|22020.98|21900.98|10
1635379430000|2021-10-28 00:03:50|22024.14|21904.14|22023.59|21903.59|22024.88|21904.88|22023.32|21903.32|10
1635379440000|2021-10-28 00:04:00|22023.75|21903.75|22033.39|21913.39|22033.39|21913.39|22023.75|21903.75|10
1635379450000|2021-10-28 00:04:10|22034.78|21914.78|22039.26|21919.26|22039.82|21919.82|22034.27|21914.27|10
1635379460000|2021-10-28 00:04:20|22041.53|21921.53|22045.85|21925.85|22045.85|21925.85|22041.53|21921.53|10
1635379470000|2021-10-28 00:04:30|22046.54|21926.54|22050.13|21930.13|22050.62|21930.62|22046.34|21926.34|10
1635379480000|2021-10-28 00:04:40|22050.22|21930.22|22052.82|21932.82|22052.96|21932.96|22050.22|21930.22|10
1635379490000|2021-10-28 00:04:50|22054.91|21934.91|22052.83|21932.83|22056.21|21936.21|22052.83|21932.83|10
1635379500000|2021-10-28 00:05:00|22054.2|21934.2|22058.92|21938.92|22059.09|21939.09|22053.73|21933.73|10
1635379510000|2021-10-28 00:05:10|22058.33|21938.33|22060.65|21940.65|22061|21941|22057.14|21937.14|9
1635379520000|2021-10-28 00:05:20|22060.89|21940.89|22066.07|21946.07|22066.07|21946.07|22060.89|21940.89|10
1635379530000|2021-10-28 00:05:30|22066.98|21946.98|22067.89|21947.89|22070.37|21950.37|22066.05|21946.05|10
1635379540000|2021-10-28 00:05:40|22068.59|21948.59|22072.78|21952.78|22073.04|21953.04|22068.59|21948.59|10
1635379550000|2021-10-28 00:05:50|22073.37|21953.37|22078.68|21958.68|22078.89|21958.89|22073.07|21953.07|10
1635379560000|2021-10-28 00:06:00|22078.96|21958.96|22084.33|21964.33|22084.59|21964.59|22078.96|21958.96|10
1635379570000|2021-10-28 00:06:10|22085.65|21965.65|22080.87|21960.87|22085.65|21965.65|22080.87|21960.87|10
1635379580000|2021-10-28 00:06:20|22082.85|21962.85|22086.51|21966.51|22086.51|21966.51|22081.59|21961.59|10
1635379590000|2021-10-28 00:06:30|22088.83|21968.83|22100.98|21980.98|22100.98|21980.98|22088.83|21968.83|10
1635379600000|2021-10-28 00:06:40|22101.54|21981.54|22110.34|21990.34|22110.34|21990.34|22101.54|21981.54|10
1635379610000|2021-10-28 00:06:50|22111.09|21991.09|22114.33|21994.33|22114.39|21994.39|22110.98|21990.98|10
1635379620000|2021-10-28 00:07:00|22115.03|21995.03|22120.27|22000.27|22120.27|22000.27|22115.03|21995.03|10
1635379630000|2021-10-28 00:07:10|22121.43|22001.43|22123.97|22003.97|22123.97|22003.97|22120.7|22000.7|10
1635379640000|2021-10-28 00:07:20|22123.99|22003.99|22127.7|22007.7|22128.1|22008.1|22123.99|22003.99|10
1635379650000|2021-10-28 00:07:30|22127.66|22007.66|22125.49|22005.49|22127.66|22007.66|22125.49|22005.49|9
1635379660000|2021-10-28 00:07:40|22124.39|22004.39|22124.46|22004.46|22125.44|22005.44|22123.9|22003.9|10
1635379670000|2021-10-28 00:07:50|22123.8|22003.8|22122.93|22002.93|22123.88|22003.88|22122.2|22002.2|10
1635379680000|2021-10-28 00:08:00|22121.89|22001.89|22115.42|21995.42|22121.89|22001.89|22114.96|21994.96|9
1635379690000|2021-10-28 00:08:10|22116.04|21996.04|22110.3|21990.3|22116.04|21996.04|22110.16|21990.16|10
1635379700000|2021-10-28 00:08:20|22109.44|21989.44|22109.6|21989.6|22109.75|21989.75|22108.09|21988.09|10
1635379710000|2021-10-28 00:08:30|22109.26|21989.26|22103.24|21983.24|22109.26|21989.26|22103.24|21983.24|10
1635379720000|2021-10-28 00:08:40|22102.83|21982.83|22097.81|21977.81|22102.83|21982.83|22097.81|21977.81|10
1635379730000|2021-10-28 00:08:50|22096.94|21976.94|22090.93|21970.93|22096.94|21976.94|22090.93|21970.93|10
1635379740000|2021-10-28 00:09:00|22091.53|21971.53|22088.31|21968.31|22091.78|21971.78|22088.31|21968.31|10
1635379750000|2021-10-28 00:09:10|22087.47|21967.47|22075.24|21955.24|22087.47|21967.47|22075.24|21955.24|10
1635379760000|2021-10-28 00:09:20|22073.85|21953.85|22056.56|21936.56|22073.85|21953.85|22056.56|21936.56|10
1635379770000|2021-10-28 00:09:30|22055.41|21935.41|22053.22|21933.22|22056.16|21936.16|22052.32|21932.32|10
1635379780000|2021-10-28 00:09:40|22054.14|21934.14|22052.27|21932.27|22054.17|21934.17|22052.27|21932.27|10
1635379790000|2021-10-28 00:09:50|22050.81|21930.81|22044.19|21924.19|22050.81|21930.81|22043.78|21923.78|10
1635379800000|2021-10-28 00:10:00|22043.9|21923.9|22042.64|21922.64|22044.56|21924.56|22042.53|21922.53|10
1635379810000|2021-10-28 00:10:10|22043.04|21923.04|22034.02|21914.02|22043.04|21923.04|22032.57|21912.57|9
1635379820000|2021-10-28 00:10:20|22033.25|21913.25|22037.1|21917.1|22037.1|21917.1|22032.95|21912.95|10
1635379830000|2021-10-28 00:10:30|22038.64|21918.64|22047.09|21927.09|22047.09|21927.09|22038.4|21918.4|10
1635379840000|2021-10-28 00:10:40|22047.9|21927.9|22055.18|21935.18|22055.94|21935.94|22047.9|21927.9|10
1635379850000|2021-10-28 00:10:50|22056.53|21936.53|22055.32|21935.32|22058.59|21938.59|22054.64|21934.64|10
1635379860000|2021-10-28 00:11:00|22054.55|21934.55|22055.35|21935.35|22055.63|21935.63|22052.7|21932.7|10
1635379870000|2021-10-28 00:11:10|22054.57|21934.57|22060.37|21940.37|22060.37|21940.37|22054.57|21934.57|10
1635379880000|2021-10-28 00:11:20|22060.82|21940.82|22069.24|21949.24|22069.24|21949.24|22060.82|21940.82|10
1635379890000|2021-10-28 00:11:30|22069.69|21949.69|22074.35|21954.35|22074.35|21954.35|22069.69|21949.69|10
1635379900000|2021-10-28 00:11:40|22075.37|21955.37|22085.15|21965.15|22085.15|21965.15|22075.37|21955.37|10
1635379910000|2021-10-28 00:11:50|22085.34|21965.34|22087.87|21967.87|22087.87|21967.87|22085.34|21965.34|10
1635379920000|2021-10-28 00:12:00|22087.72|21967.72|22091.64|21971.64|22091.66|21971.66|22087.72|21967.72|10
1635379930000|2021-10-28 00:12:10|22091.77|21971.77|22097.62|21977.62|22097.62|21977.62|22091.77|21971.77|10
1635379940000|2021-10-28 00:12:20|22098.05|21978.05|22098.92|21978.92|22098.92|21978.92|22097.72|21977.72|10
1635379950000|2021-10-28 00:12:30|22099.7|21979.7|22111.5|21991.5|22111.79|21991.79|22099.7|21979.7|10
1635379960000|2021-10-28 00:12:40|22111.65|21991.65|22124.27|22004.27|22124.27|22004.27|22111.65|21991.65|10
1635379970000|2021-10-28 00:12:50|22127.64|22007.64|22136.27|22016.27|22136.27|22016.27|22127.64|22007.64|10
1635379980000|2021-10-28 00:13:00|22136.62|22016.62|22135.95|22015.95|22136.62|22016.62|22135.08|22015.08|10
1635379990000|2021-10-28 00:13:10|22135.2|22015.2|22139.69|22019.69|22139.69|22019.69|22134.9|22014.9|10
1635380000000|2021-10-28 00:13:20|22142.1|22022.1|22160.71|22040.71|22160.71|22040.71|22142.1|22022.1|10
1635380010000|2021-10-28 00:13:30|22165.3|22045.3|22167.13|22047.13|22167.69|22047.69|22165.3|22045.3|10
1635380020000|2021-10-28 00:13:40|22166.51|22046.51|22162.65|22042.65|22166.74|22046.74|22161.97|22041.97|10
1635380030000|2021-10-28 00:13:50|22162.28|22042.28|22165.37|22045.37|22165.37|22045.37|22162.28|22042.28|10
1635380040000|2021-10-28 00:14:00|22165.56|22045.56|22168.72|22048.72|22168.86|22048.86|22165.07|22045.07|10
1635380050000|2021-10-28 00:14:10|22170.01|22050.01|22170.94|22050.94|22171.26|22051.26|22169.22|22049.22|10
1635380060000|2021-10-28 00:14:20|22171.3|22051.3|22167.55|22047.55|22171.72|22051.72|22167.55|22047.55|10
1635380070000|2021-10-28 00:14:30|22167.2|22047.2|22163.76|22043.76|22167.43|22047.43|22163.76|22043.76|10
1635380080000|2021-10-28 00:14:40|22164.04|22044.04|22159.19|22039.19|22164.04|22044.04|22159.19|22039.19|10
1635380090000|2021-10-28 00:14:50|22159.59|22039.59|22159.13|22039.13|22161.12|22041.12|22158.96|22038.96|10
1635380100000|2021-10-28 00:15:00|22158.91|22038.91|22154.14|22034.14|22158.91|22038.91|22153.78|22033.78|10
1635380110000|2021-10-28 00:15:10|22155.99|22035.99|22159.78|22039.78|22160.56|22040.56|22155.99|22035.99|10
1635380120000|2021-10-28 00:15:20|22159.84|22039.84|22161.9|22041.9|22162.99|22042.99|22159.73|22039.73|10
1635380130000|2021-10-28 00:15:30|22161.43|22041.43|22165.39|22045.39|22165.39|22045.39|22160.82|22040.82|10
1635380140000|2021-10-28 00:15:40|22165.14|22045.14|22167.53|22047.53|22167.53|22047.53|22165.06|22045.06|10
1635380150000|2021-10-28 00:15:50|22168.14|22048.14|22169.31|22049.31|22169.31|22049.31|22166.75|22046.75|10
1635380160000|2021-10-28 00:16:00|22169.33|22049.33|22164.56|22044.56|22169.45|22049.45|22164.56|22044.56|10
1635380170000|2021-10-28 00:16:10|22164.43|22044.43|22167.57|22047.57|22167.57|22047.57|22164.43|22044.43|10
1635380180000|2021-10-28 00:16:20|22167.19|22047.19|22168.99|22048.99|22169.1|22049.1|22166.88|22046.88|9
1635380190000|2021-10-28 00:16:30|22168.57|22048.57|22170.77|22050.77|22171.29|22051.29|22168.57|22048.57|10
1635380200000|2021-10-28 00:16:40|22171.03|22051.03|22173.39|22053.39|22173.39|22053.39|22171.03|22051.03|10
1635380210000|2021-10-28 00:16:50|22173.42|22053.42|22176.27|22056.27|22176.27|22056.27|22173.42|22053.42|10
1635380220000|2021-10-28 00:17:00|22177.21|22057.21|22186.42|22066.42|22186.42|22066.42|22177.21|22057.21|10
1635380230000|2021-10-28 00:17:10|22186.09|22066.09|22190.74|22070.74|22192.98|22072.98|22185.87|22065.87|9
1635380240000|2021-10-28 00:17:20|22191.46|22071.46|22191.18|22071.18|22191.46|22071.46|22189.9|22069.9|10
1635380250000|2021-10-28 00:17:30|22191.53|22071.53|22193.41|22073.41|22194.66|22074.66|22191.53|22071.53|10
1635380260000|2021-10-28 00:17:40|22193.46|22073.46|22189.53|22069.53|22193.46|22073.46|22189.09|22069.09|10
1635380270000|2021-10-28 00:17:50|22189.17|22069.17|22182.54|22062.54|22189.17|22069.17|22181.71|22061.71|10
1635380280000|2021-10-28 00:18:00|22182.56|22062.56|22177.89|22057.89|22182.56|22062.56|22177.83|22057.83|10
1635380290000|2021-10-28 00:18:10|22178.54|22058.54|22183.08|22063.08|22183.08|22063.08|22178.54|22058.54|10
1635380300000|2021-10-28 00:18:20|22184.02|22064.02|22190.31|22070.31|22190.31|22070.31|22184.02|22064.02|10
1635380310000|2021-10-28 00:18:30|22191.58|22071.58|22196.38|22076.38|22196.38|22076.38|22191.58|22071.58|10
1635380320000|2021-10-28 00:18:40|22197.58|22077.58|22198.83|22078.83|22198.83|22078.83|22196.9|22076.9|10
1635380330000|2021-10-28 00:18:50|22199.15|22079.15|22200.47|22080.47|22200.47|22080.47|22198.77|22078.77|10
1635380340000|2021-10-28 00:19:00|22200.79|22080.79|22203.51|22083.51|22203.51|22083.51|22200.52|22080.52|10
1635380350000|2021-10-28 00:19:10|22203.73|22083.73|22201.43|22081.43|22203.73|22083.73|22201.43|22081.43|10
1635380360000|2021-10-28 00:19:20|22200.85|22080.85|22199.21|22079.21|22200.85|22080.85|22199.04|22079.04|10
1635380370000|2021-10-28 00:19:30|22198.61|22078.61|22194.46|22074.46|22198.61|22078.61|22193.36|22073.36|10
1635380380000|2021-10-28 00:19:40|22193.42|22073.42|22194.56|22074.56|22194.73|22074.73|22193.19|22073.19|10
1635380390000|2021-10-28 00:19:50|22193.98|22073.98|22191.8|22071.8|22193.98|22073.98|22191.46|22071.46|9
1635380400000|2021-10-28 00:20:00|22191.82|22071.82|22192.14|22072.14|22192.68|22072.68|22191.32|22071.32|10
1635380410000|2021-10-28 00:20:10|22191.53|22071.53|22194.67|22074.67|22194.73|22074.73|22191.53|22071.53|10
1635380420000|2021-10-28 00:20:20|22194.52|22074.52|22193.31|22073.31|22195.01|22075.01|22192.56|22072.56|10
1635380430000|2021-10-28 00:20:30|22193.25|22073.25|22193.98|22073.98|22194.98|22074.98|22193.25|22073.25|10
1635380440000|2021-10-28 00:20:40|22194.19|22074.19|22198.65|22078.65|22198.65|22078.65|22193.96|22073.96|10
1635380450000|2021-10-28 00:20:50|22199.29|22079.29|22198.48|22078.48|22199.97|22079.97|22198.31|22078.31|10
1635380460000|2021-10-28 00:21:00|22198.77|22078.77|22199.41|22079.41|22199.78|22079.78|22198.74|22078.74|9
1635380470000|2021-10-28 00:21:10|22199.74|22079.74|22199.74|22079.74|22201.1|22081.1|22199.71|22079.71|10
1635380480000|2021-10-28 00:21:20|22199.32|22079.32|22198.65|22078.65|22199.5|22079.5|22197.82|22077.82|10
1635380490000|2021-10-28 00:21:30|22199.36|22079.36|22203.71|22083.71|22203.71|22083.71|22198.62|22078.62|10
1635380500000|2021-10-28 00:21:40|22203.56|22083.56|22203.53|22083.53|22205.62|22085.62|22203.43|22083.43|10
1635380510000|2021-10-28 00:21:50|22203.55|22083.55|22205.72|22085.72|22206.01|22086.01|22203.43|22083.43|10
1635380520000|2021-10-28 00:22:00|22205.62|22085.62|22207.66|22087.66|22208.71|22088.71|22205.62|22085.62|10
1635380530000|2021-10-28 00:22:10|22207.7|22087.7|22209.12|22089.12|22209.12|22089.12|22207.49|22087.49|9
1635380540000|2021-10-28 00:22:20|22208.97|22088.97|22208.24|22088.24|22210.07|22090.07|22208.2|22088.2|10
1635380550000|2021-10-28 00:22:30|22207.43|22087.43|22198.57|22078.57|22207.43|22087.43|22198.33|22078.33|10
1635380560000|2021-10-28 00:22:40|22198.53|22078.53|22197.32|22077.32|22198.53|22078.53|22196.59|22076.59|10
1635380570000|2021-10-28 00:22:50|22196.44|22076.44|22195.26|22075.26|22196.45|22076.45|22195.26|22075.26|10
1635380580000|2021-10-28 00:23:00|22195.23|22075.23|22192.89|22072.89|22195.56|22075.56|22192.89|22072.89|8
1635380590000|2021-10-28 00:23:10|22192.95|22072.95|22192.41|22072.41|22193.76|22073.76|22192.41|22072.41|10
1635380600000|2021-10-28 00:23:20|22192.3|22072.3|22192.54|22072.54|22192.56|22072.56|22192.19|22072.19|10
1635380610000|2021-10-28 00:23:30|22192.77|22072.77|22193.58|22073.58|22193.59|22073.59|22192.35|22072.35|10
1635380620000|2021-10-28 00:23:40|22193.76|22073.76|22194.14|22074.14|22194.47|22074.47|22193.46|22073.46|10
1635380630000|2021-10-28 00:23:50|22193.41|22073.41|22192.49|22072.49|22193.41|22073.41|22192.08|22072.08|10
1635380640000|2021-10-28 00:24:00|22192.19|22072.19|22188.17|22068.17|22192.32|22072.32|22188.17|22068.17|10
1635380650000|2021-10-28 00:24:10|22187.22|22067.22|22181.49|22061.49|22187.46|22067.46|22181.49|22061.49|10
1635380660000|2021-10-28 00:24:20|22180.69|22060.69|22177.7|22057.7|22180.69|22060.69|22177.38|22057.38|10
1635380670000|2021-10-28 00:24:30|22177.69|22057.69|22169.91|22049.91|22177.81|22057.81|22169.91|22049.91|9
1635380680000|2021-10-28 00:24:40|22170.32|22050.32|22165.24|22045.24|22170.32|22050.32|22164.96|22044.96|10
1635380690000|2021-10-28 00:24:50|22165.33|22045.33|22164.19|22044.19|22165.41|22045.41|22163.59|22043.59|10
1635380700000|2021-10-28 00:25:00|22163.97|22043.97|22165.51|22045.51|22165.51|22045.51|22163.27|22043.27|10
1635380710000|2021-10-28 00:25:10|22165.27|22045.27|22158.64|22038.64|22165.27|22045.27|22158.64|22038.64|10
1635380720000|2021-10-28 00:25:20|22158.71|22038.71|22150.4|22030.4|22158.71|22038.71|22150.4|22030.4|10
1635380730000|2021-10-28 00:25:30|22150.23|22030.23|22146.14|22026.14|22150.23|22030.23|22145.9|22025.9|10
1635380740000|2021-10-28 00:25:40|22146.04|22026.04|22142.08|22022.08|22146.04|22026.04|22142.08|22022.08|10
1635380750000|2021-10-28 00:25:50|22142.16|22022.16|22136.94|22016.94|22142.2|22022.2|22136.94|22016.94|10
1635380760000|2021-10-28 00:26:00|22136.92|22016.92|22134.2|22014.2|22136.92|22016.92|22134.09|22014.09|10
1635380770000|2021-10-28 00:26:10|22133.86|22013.86|22131.01|22011.01|22133.86|22013.86|22130.21|22010.21|10
1635380780000|2021-10-28 00:26:20|22130.9|22010.9|22130.54|22010.54|22130.99|22010.99|22129.71|22009.71|9
1635380790000|2021-10-28 00:26:30|22129.18|22009.18|22131.47|22011.47|22131.47|22011.47|22129.17|22009.17|10
1635380800000|2021-10-28 00:26:40|22130.6|22010.6|22131.31|22011.31|22131.99|22011.99|22130.6|22010.6|10
1635380810000|2021-10-28 00:26:50|22131.43|22011.43|22130.76|22010.76|22131.49|22011.49|22130.55|22010.55|10
1635380820000|2021-10-28 00:27:00|22130.96|22010.96|22129.73|22009.73|22130.96|22010.96|22129.66|22009.66|10
1635380830000|2021-10-28 00:27:10|22129.23|22009.23|22130.07|22010.07|22130.07|22010.07|22128.5|22008.5|10
1635380840000|2021-10-28 00:27:20|22129.81|22009.81|22128.56|22008.56|22130.14|22010.14|22128.56|22008.56|10
1635380850000|2021-10-28 00:27:30|22128.49|22008.49|22129.53|22009.53|22129.53|22009.53|22126.96|22006.96|10
1635380860000|2021-10-28 00:27:40|22129.29|22009.29|22128.14|22008.14|22129.41|22009.41|22128.14|22008.14|10
1635380870000|2021-10-28 00:27:50|22127.2|22007.2|22130.15|22010.15|22131.25|22011.25|22127.2|22007.2|10
1635380880000|2021-10-28 00:28:00|22129.81|22009.81|22128.61|22008.61|22129.81|22009.81|22128.42|22008.42|10
1635380890000|2021-10-28 00:28:10|22129.05|22009.05|22126.98|22006.98|22129.27|22009.27|22126.37|22006.37|9
1635380900000|2021-10-28 00:28:20|22126.57|22006.57|22124.21|22004.21|22126.57|22006.57|22123.44|22003.44|9
1635380910000|2021-10-28 00:28:30|22123.33|22003.33|22122.31|22002.31|22123.82|22003.82|22122.31|22002.31|10
1635380920000|2021-10-28 00:28:40|22122.66|22002.66|22124.1|22004.1|22124.1|22004.1|22122.66|22002.66|10
1635380930000|2021-10-28 00:28:50|22124.15|22004.15|22125.32|22005.32|22126.05|22006.05|22123.64|22003.64|10
1635380940000|2021-10-28 00:29:00|22125.29|22005.29|22123.87|22003.87|22125.29|22005.29|22123.87|22003.87|9
1635380950000|2021-10-28 00:29:10|22122.96|22002.96|22118.3|21998.3|22122.96|22002.96|22118.3|21998.3|10
1635380960000|2021-10-28 00:29:20|22117.45|21997.45|22109.51|21989.51|22117.45|21997.45|22109.51|21989.51|10
1635380970000|2021-10-28 00:29:30|22108.9|21988.9|22106.06|21986.06|22108.91|21988.91|22106.06|21986.06|10
1635380980000|2021-10-28 00:29:40|22105.81|21985.81|22103.94|21983.94|22106.05|21986.05|22103.94|21983.94|10
1635380990000|2021-10-28 00:29:50|22103.75|21983.75|22101.98|21981.98|22104|21984|22101.98|21981.98|10
1635381000000|2021-10-28 00:30:00|22101.73|21981.73|22100.69|21980.69|22101.95|21981.95|22100.69|21980.69|10
1635381010000|2021-10-28 00:30:10|22100.81|21980.81|22098.74|21978.74|22100.81|21980.81|22098.74|21978.74|10
1635381020000|2021-10-28 00:30:20|22098.61|21978.61|22098.72|21978.72|22099.21|21979.21|22097.87|21977.87|10
1635381030000|2021-10-28 00:30:30|22098.51|21978.51|22100.78|21980.78|22100.78|21980.78|22098.51|21978.51|10
1635381040000|2021-10-28 00:30:40|22100.8|21980.8|22100.83|21980.83|22101.61|21981.61|22099.97|21979.97|9
1635381050000|2021-10-28 00:30:50|22100.59|21980.59|22102.33|21982.33|22102.45|21982.45|22100.59|21980.59|10
1635381060000|2021-10-28 00:31:00|22103.1|21983.1|22110.37|21990.37|22110.37|21990.37|22103.1|21983.1|10
1635381070000|2021-10-28 00:31:10|22110.51|21990.51|22109.83|21989.83|22110.72|21990.72|22109.13|21989.13|10
1635381080000|2021-10-28 00:31:20|22109.31|21989.31|22094.71|21974.71|22109.31|21989.31|22094.71|21974.71|10
1635381090000|2021-10-28 00:31:30|22090.59|21970.59|22087.17|21967.17|22090.59|21970.59|22087.15|21967.15|10
1635381100000|2021-10-28 00:31:40|22087.71|21967.71|22071.43|21951.43|22088.09|21968.09|22071.09|21951.09|10
1635381110000|2021-10-28 00:31:50|22070.51|21950.51|22066.42|21946.42|22070.51|21950.51|22066.42|21946.42|10
1635381120000|2021-10-28 00:32:00|22066.73|21946.73|22068.52|21948.52|22068.52|21948.52|22066.73|21946.73|10
1635381130000|2021-10-28 00:32:10|22068.41|21948.41|22067.08|21947.08|22069.15|21949.15|22067.08|21947.08|10
1635381140000|2021-10-28 00:32:20|22066.46|21946.46|22064.52|21944.52|22066.67|21946.67|22064.52|21944.52|10
1635381150000|2021-10-28 00:32:30|22064.47|21944.47|22060.44|21940.44|22064.57|21944.57|22060.44|21940.44|9
1635381160000|2021-10-28 00:32:40|22060.66|21940.66|22060.83|21940.83|22061.69|21941.69|22060.35|21940.35|10
1635381170000|2021-10-28 00:32:50|22060.69|21940.69|22056.1|21936.1|22060.69|21940.69|22056.1|21936.1|10
1635381180000|2021-10-28 00:33:00|22056.16|21936.16|22051.24|21931.24|22056.16|21936.16|22050.64|21930.64|10
1635381190000|2021-10-28 00:33:10|22051.58|21931.58|22051.03|21931.03|22052.35|21932.35|22050.91|21930.91|10
1635381200000|2021-10-28 00:33:20|22051.13|21931.13|22048.94|21928.94|22051.13|21931.13|22048.04|21928.04|10
1635381210000|2021-10-28 00:33:30|22047.86|21927.86|22036.08|21916.08|22047.86|21927.86|22036.08|21916.08|10
1635381220000|2021-10-28 00:33:40|22035.73|21915.73|22033.22|21913.22|22036.01|21916.01|22030.82|21910.82|10
1635381230000|2021-10-28 00:33:50|22031.42|21911.42|22043.83|21923.83|22044.83|21924.83|22031.42|21911.42|10
1635381240000|2021-10-28 00:34:00|22042.81|21922.81|22036.62|21916.62|22042.81|21922.81|22036.62|21916.62|10
1635381250000|2021-10-28 00:34:10|22036.6|21916.6|22034.6|21914.6|22036.6|21916.6|22034.01|21914.01|10
1635381260000|2021-10-28 00:34:20|22035.38|21915.38|22036.28|21916.28|22037.51|21917.51|22034.82|21914.82|10
1635381270000|2021-10-28 00:34:30|22036.92|21916.92|22035.42|21915.42|22039.23|21919.23|22035.42|21915.42|10
1635381280000|2021-10-28 00:34:40|22034.9|21914.9|22031.46|21911.46|22034.9|21914.9|22031.46|21911.46|10
1635381290000|2021-10-28 00:34:50|22031.71|21911.71|22025.6|21905.6|22031.89|21911.89|22025.6|21905.6|10
1635381300000|2021-10-28 00:35:00|22023.82|21903.82|22021.88|21901.88|22023.82|21903.82|22020.65|21900.65|10
1635381310000|2021-10-28 00:35:10|22021.81|21901.81|22021.59|21901.59|22022.59|21902.59|22020|21900|10
1635381320000|2021-10-28 00:35:20|22022.45|21902.45|22021.55|21901.55|22022.45|21902.45|22020.82|21900.82|10
1635381330000|2021-10-28 00:35:30|22021|21901|22017.95|21897.95|22021|21901|22017.38|21897.38|9
1635381340000|2021-10-28 00:35:40|22017.4|21897.4|22012.74|21892.74|22017.58|21897.58|22012.74|21892.74|9
1635381350000|2021-10-28 00:35:50|22012.54|21892.54|22012.49|21892.49|22012.54|21892.54|22009.91|21889.91|10
1635381360000|2021-10-28 00:36:00|22011.95|21891.95|22017.46|21897.46|22017.46|21897.46|22011.95|21891.95|10
1635381370000|2021-10-28 00:36:10|22018.3|21898.3|22020.18|21900.18|22021.09|21901.09|22018.06|21898.06|10
1635381380000|2021-10-28 00:36:20|22021.64|21901.64|22025.88|21905.88|22025.88|21905.88|22021.64|21901.64|10
1635381390000|2021-10-28 00:36:30|22027.89|21907.89|22031.24|21911.24|22031.24|21911.24|22027.89|21907.89|10
1635381400000|2021-10-28 00:36:40|22031.16|21911.16|22033.44|21913.44|22033.62|21913.62|22031.16|21911.16|10
1635381410000|2021-10-28 00:36:50|22033.79|21913.79|22040.46|21920.46|22040.46|21920.46|22033.79|21913.79|10
1635381420000|2021-10-28 00:37:00|22042.59|21922.59|22048.65|21928.65|22048.65|21928.65|22042.59|21922.59|10
1635381430000|2021-10-28 00:37:10|22049.35|21929.35|22052.87|21932.87|22053.22|21933.22|22049.35|21929.35|10
1635381440000|2021-10-28 00:37:20|22053.02|21933.02|22058.37|21938.37|22058.37|21938.37|22053.02|21933.02|10
1635381450000|2021-10-28 00:37:30|22058.84|21938.84|22061.76|21941.76|22061.76|21941.76|22058.84|21938.84|9
1635381460000|2021-10-28 00:37:40|22062.31|21942.31|22065.52|21945.52|22065.52|21945.52|22062.31|21942.31|10
1635381470000|2021-10-28 00:37:50|22070.34|21950.34|22073.79|21953.79|22074.39|21954.39|22070.34|21950.34|10
1635381480000|2021-10-28 00:38:00|22074.34|21954.34|22077.47|21957.47|22078.71|21958.71|22074.34|21954.34|10
1635381490000|2021-10-28 00:38:10|22079.36|21959.36|22079.37|21959.37|22080.01|21960.01|22078.03|21958.03|10
1635381500000|2021-10-28 00:38:20|22079.79|21959.79|22087.08|21967.08|22087.08|21967.08|22079.79|21959.79|10
1635381510000|2021-10-28 00:38:30|22086.99|21966.99|22087.63|21967.63|22088.64|21968.64|22086.99|21966.99|10
1635381520000|2021-10-28 00:38:40|22086.98|21966.98|22083|21963|22086.98|21966.98|22082.96|21962.96|10
1635381530000|2021-10-28 00:38:50|22082.75|21962.75|22080.32|21960.32|22082.95|21962.95|22080.32|21960.32|10
1635381540000|2021-10-28 00:39:00|22080.35|21960.35|22079.45|21959.45|22080.41|21960.41|22078.83|21958.83|10
1635381550000|2021-10-28 00:39:10|22079.7|21959.7|22078.26|21958.26|22080.08|21960.08|22078.26|21958.26|10
1635381560000|2021-10-28 00:39:20|22077|21957|22075.08|21955.08|22077|21957|22074|21954|10
1635381570000|2021-10-28 00:39:30|22074.99|21954.99|22076.2|21956.2|22076.3|21956.3|22074.99|21954.99|10
1635381580000|2021-10-28 00:39:40|22076.4|21956.4|22075.1|21955.1|22076.55|21956.55|22074.56|21954.56|10
1635381590000|2021-10-28 00:39:50|22075.18|21955.18|22075.53|21955.53|22075.53|21955.53|22074.55|21954.55|9
1635381600000|2021-10-28 00:40:00|22075.54|21955.54|22069.62|21949.62|22075.54|21955.54|22069.62|21949.62|10
1635381610000|2021-10-28 00:40:10|22068.27|21948.27|22064.91|21944.91|22068.27|21948.27|22064.91|21944.91|9
1635381620000|2021-10-28 00:40:20|22064.8|21944.8|22062.99|21942.99|22065.71|21945.71|22062.99|21942.99|10
1635381630000|2021-10-28 00:40:30|22062.92|21942.92|22055.65|21935.65|22062.92|21942.92|22055.65|21935.65|10
1635381640000|2021-10-28 00:40:40|22054.33|21934.33|22049.81|21929.81|22054.33|21934.33|22049.81|21929.81|10
1635381650000|2021-10-28 00:40:50|22048.25|21928.25|22040.58|21920.58|22048.25|21928.25|22040.58|21920.58|10
1635381660000|2021-10-28 00:41:00|22040.97|21920.97|22040.73|21920.73|22041.98|21921.98|22039.3|21919.3|9
1635381670000|2021-10-28 00:41:10|22041.19|21921.19|22048.36|21928.36|22049.37|21929.37|22041.19|21921.19|10
1635381680000|2021-10-28 00:41:20|22048.72|21928.72|22054.24|21934.24|22054.24|21934.24|22048.62|21928.62|10
1635381690000|2021-10-28 00:41:30|22054.43|21934.43|22055.76|21935.76|22055.79|21935.79|22053.98|21933.98|10
1635381700000|2021-10-28 00:41:40|22055.33|21935.33|22052.37|21932.37|22056.23|21936.23|22052.37|21932.37|9
1635381710000|2021-10-28 00:41:50|22052.11|21932.11|22047.89|21927.89|22052.12|21932.12|22047.6|21927.6|10
1635381720000|2021-10-28 00:42:00|22047.35|21927.35|22042.72|21922.72|22047.43|21927.43|22042.72|21922.72|10
1635381730000|2021-10-28 00:42:10|22043|21923|22043.4|21923.4|22044.22|21924.22|22042.93|21922.93|10
1635381740000|2021-10-28 00:42:20|22043.09|21923.09|22040.88|21920.88|22043.09|21923.09|22040.81|21920.81|10
1635381750000|2021-10-28 00:42:30|22040.26|21920.26|22037.23|21917.23|22040.26|21920.26|22037.14|21917.14|10
1635381760000|2021-10-28 00:42:40|22037.29|21917.29|22029.18|21909.18|22037.45|21917.45|22029.18|21909.18|10
1635381770000|2021-10-28 00:42:50|22029.79|21909.79|22028.01|21908.01|22030.28|21910.28|22028.01|21908.01|10
1635381780000|2021-10-28 00:43:00|22027.99|21907.99|22029.43|21909.43|22029.43|21909.43|22027.29|21907.29|10
1635381790000|2021-10-28 00:43:10|22029.6|21909.6|22026.02|21906.02|22029.6|21909.6|22026.02|21906.02|10
1635381800000|2021-10-28 00:43:20|22025.72|21905.72|22028.11|21908.11|22028.27|21908.27|22025.72|21905.72|10
1635381810000|2021-10-28 00:43:30|22028.3|21908.3|22029.07|21909.07|22030.29|21910.29|22028.3|21908.3|10
1635381820000|2021-10-28 00:43:40|22029.27|21909.27|22031.72|21911.72|22032.57|21912.57|22028.87|21908.87|10
1635381830000|2021-10-28 00:43:50|22031.77|21911.77|22031.37|21911.37|22032.24|21912.24|22030.07|21910.07|10
1635381840000|2021-10-28 00:44:00|22031.69|21911.69|22032.25|21912.25|22032.62|21912.62|22031.69|21911.69|10
1635381850000|2021-10-28 00:44:10|22032.12|21912.12|22034.72|21914.72|22034.72|21914.72|22032.12|21912.12|10
1635381860000|2021-10-28 00:44:20|22034.71|21914.71|22034.92|21914.92|22035.16|21915.16|22034.08|21914.08|10
1635381870000|2021-10-28 00:44:30|22035|21915|22031.73|21911.73|22035.32|21915.32|22031.63|21911.63|10
1635381880000|2021-10-28 00:44:40|22031.95|21911.95|22033.46|21913.46|22033.46|21913.46|22031.95|21911.95|9
1635381890000|2021-10-28 00:44:50|22033.85|21913.85|22035.14|21915.14|22036.19|21916.19|22033.85|21913.85|10
1635381900000|2021-10-28 00:45:00|22034.96|21914.96|22035.09|21915.09|22036.42|21916.42|22034.96|21914.96|8
1635381910000|2021-10-28 00:45:10|22036.52|21916.52|22049.34|21929.34|22049.34|21929.34|22036.52|21916.52|10
1635381920000|2021-10-28 00:45:20|22049.4|21929.4|22063.36|21943.36|22063.36|21943.36|22049.4|21929.4|10
1635381930000|2021-10-28 00:45:30|22064.36|21944.36|22064.27|21944.27|22065.5|21945.5|22063.77|21943.77|10
1635381940000|2021-10-28 00:45:40|22064.18|21944.18|22071.1|21951.1|22071.1|21951.1|22064.18|21944.18|10
1635381950000|2021-10-28 00:45:50|22071.54|21951.54|22075.04|21955.04|22075.04|21955.04|22071.54|21951.54|10
1635381960000|2021-10-28 00:46:00|22075.64|21955.64|22084.65|21964.65|22084.65|21964.65|22075.64|21955.64|10
1635381970000|2021-10-28 00:46:10|22084.38|21964.38|22084.8|21964.8|22085.21|21965.21|22084.34|21964.34|10
1635381980000|2021-10-28 00:46:20|22086.69|21966.69|22085.73|21965.73|22087.54|21967.54|22084.89|21964.89|10
1635381990000|2021-10-28 00:46:30|22085.25|21965.25|22082.65|21962.65|22085.25|21965.25|22082.42|21962.42|10
1635382000000|2021-10-28 00:46:40|22080.44|21960.44|22076.24|21956.24|22082.44|21962.44|22076.24|21956.24|10
1635382010000|2021-10-28 00:46:50|22076.49|21956.49|22067.86|21947.86|22076.49|21956.49|22067.86|21947.86|10
1635382020000|2021-10-28 00:47:00|22067.12|21947.12|22063.38|21943.38|22067.89|21947.89|22063.38|21943.38|10
1635382030000|2021-10-28 00:47:10|22063.99|21943.99|22061.04|21941.04|22063.99|21943.99|22061.04|21941.04|10
1635382040000|2021-10-28 00:47:20|22059.93|21939.93|22060.19|21940.19|22060.19|21940.19|22059.06|21939.06|9
1635382050000|2021-10-28 00:47:30|22060.48|21940.48|22060|21940|22061.47|21941.47|22059.89|21939.89|10
1635382060000|2021-10-28 00:47:40|22060.73|21940.73|22059.03|21939.03|22060.73|21940.73|22058.9|21938.9|10
1635382070000|2021-10-28 00:47:50|22056.9|21936.9|22053.59|21933.59|22057.3|21937.3|22053.55|21933.55|10
1635382080000|2021-10-28 00:48:00|22051.44|21931.44|22048.33|21928.33|22051.44|21931.44|22048.32|21928.32|10
1635382090000|2021-10-28 00:48:10|22047.64|21927.64|22046.42|21926.42|22048.68|21928.68|22046.42|21926.42|9
1635382100000|2021-10-28 00:48:20|22046.06|21926.06|22041.84|21921.84|22046.06|21926.06|22041.84|21921.84|10
1635382110000|2021-10-28 00:48:30|22041.22|21921.22|22033.65|21913.65|22041.22|21921.22|22033.41|21913.41|10
1635382120000|2021-10-28 00:48:40|22033.38|21913.38|22027.24|21907.24|22033.38|21913.38|22027.24|21907.24|10
1635382130000|2021-10-28 00:48:50|22027.1|21907.1|22024.62|21904.62|22027.58|21907.58|22024.6|21904.6|10
1635382140000|2021-10-28 00:49:00|22024.26|21904.26|22022.47|21902.47|22024.26|21904.26|22022.47|21902.47|10
1635382150000|2021-10-28 00:49:10|22022.45|21902.45|22015.28|21895.28|22022.45|21902.45|22015.28|21895.28|10
1635382160000|2021-10-28 00:49:20|22015.66|21895.66|22007.28|21887.28|22015.66|21895.66|22007.21|21887.21|10
1635382170000|2021-10-28 00:49:30|22006.85|21886.85|22005.97|21885.97|22006.85|21886.85|22005.41|21885.41|10
1635382180000|2021-10-28 00:49:40|22005.33|21885.33|22001.66|21881.66|22005.33|21885.33|22001.66|21881.66|10
1635382190000|2021-10-28 00:49:50|22001.46|21881.46|21994.4|21874.4|22001.46|21881.46|21993.29|21873.29|10
1635382200000|2021-10-28 00:50:00|21991.83|21871.83|21985.7|21865.7|21992.18|21872.18|21985.7|21865.7|10
1635382210000|2021-10-28 00:50:10|21984.62|21864.62|21984.23|21864.23|21984.85|21864.85|21984.2|21864.2|10
1635382220000|2021-10-28 00:50:20|21984.13|21864.13|21981.53|21861.53|21984.13|21864.13|21981.53|21861.53|10
1635382230000|2021-10-28 00:50:30|21980.85|21860.85|21973.38|21853.38|21981.29|21861.29|21973.38|21853.38|10
1635382240000|2021-10-28 00:50:40|21972.09|21852.09|21970.61|21850.61|21972.09|21852.09|21966.77|21846.77|10
1635382250000|2021-10-28 00:50:50|21969.74|21849.74|21970.86|21850.86|21972.86|21852.86|21969.74|21849.74|10
1635382260000|2021-10-28 00:51:00|21970.92|21850.92|21966.43|21846.43|21970.92|21850.92|21966.3|21846.3|10
1635382270000|2021-10-28 00:51:10|21967.27|21847.27|21962.05|21842.05|21968.27|21848.27|21962.05|21842.05|10
1635382280000|2021-10-28 00:51:20|21961.32|21841.32|21949.37|21829.37|21961.32|21841.32|21949.37|21829.37|10
1635382290000|2021-10-28 00:51:30|21949.35|21829.35|21938.73|21818.73|21949.35|21829.35|21938.42|21818.42|10
1635382300000|2021-10-28 00:51:40|21940.78|21820.78|21947.54|21827.54|21949.23|21829.23|21940.78|21820.78|10
1635382310000|2021-10-28 00:51:50|21947.52|21827.52|21948|21828|21950.27|21830.27|21947.35|21827.35|10
1635382320000|2021-10-28 00:52:00|21948.44|21828.44|21949.29|21829.29|21950.41|21830.41|21947.7|21827.7|10
1635382330000|2021-10-28 00:52:10|21948.94|21828.94|21955.26|21835.26|21955.57|21835.57|21948.94|21828.94|10
1635382340000|2021-10-28 00:52:20|21955.24|21835.24|21955.31|21835.31|21956.13|21836.13|21954.59|21834.59|10
1635382350000|2021-10-28 00:52:30|21955.68|21835.68|21960.39|21840.39|21960.39|21840.39|21955.68|21835.68|10
1635382360000|2021-10-28 00:52:40|21960.3|21840.3|21953.02|21833.02|21960.67|21840.67|21953.02|21833.02|10
1635382370000|2021-10-28 00:52:50|21953.11|21833.11|21940.44|21820.44|21953.11|21833.11|21940.44|21820.44|10
1635382380000|2021-10-28 00:53:00|21941.78|21821.78|21936.45|21816.45|21941.78|21821.78|21936.45|21816.45|10
1635382390000|2021-10-28 00:53:10|21935.53|21815.53|21926.87|21806.87|21935.53|21815.53|21926.87|21806.87|10
1635382400000|2021-10-28 00:53:20|21926.11|21806.11|21920.74|21800.74|21926.25|21806.25|21918.81|21798.81|10
1635382410000|2021-10-28 00:53:30|21920.69|21800.69|21922.37|21802.37|21922.37|21802.37|21919.61|21799.61|10
1635382420000|2021-10-28 00:53:40|21922.4|21802.4|21926.38|21806.38|21926.38|21806.38|21922.4|21802.4|10
1635382430000|2021-10-28 00:53:50|21926.07|21806.07|21919.52|21799.52|21926.07|21806.07|21919.52|21799.52|10
1635382440000|2021-10-28 00:54:00|21918.91|21798.91|21921.25|21801.25|21921.25|21801.25|21917.52|21797.52|10
1635382450000|2021-10-28 00:54:10|21921.79|21801.79|21915.29|21795.29|21921.79|21801.79|21915.29|21795.29|10
1635382460000|2021-10-28 00:54:20|21914.72|21794.72|21908.43|21788.43|21914.72|21794.72|21908.43|21788.43|10
1635382470000|2021-10-28 00:54:30|21908.28|21788.28|21900.1|21780.1|21908.41|21788.41|21900.1|21780.1|10
1635382480000|2021-10-28 00:54:40|21898.4|21778.4|21888.87|21768.87|21898.4|21778.4|21886.86|21766.86|10
1635382490000|2021-10-28 00:54:50|21892.5|21772.5|21925.79|21805.79|21925.79|21805.79|21892.5|21772.5|10
1635382500000|2021-10-28 00:55:00|21925.9|21805.9|21926.87|21806.87|21927.37|21807.37|21925.34|21805.34|10
1635382510000|2021-10-28 00:55:10|21926.9|21806.9|21928.77|21808.77|21928.77|21808.77|21926.44|21806.44|10
1635382520000|2021-10-28 00:55:20|21927.85|21807.85|21926.29|21806.29|21931.79|21811.79|21926.29|21806.29|10
1635382530000|2021-10-28 00:55:30|21925.66|21805.66|21925.82|21805.82|21926.35|21806.35|21925.32|21805.32|10
1635382540000|2021-10-28 00:55:40|21927.12|21807.12|21927.25|21807.25|21928.58|21808.58|21926.76|21806.76|10
1635382550000|2021-10-28 00:55:50|21927.84|21807.84|21926.43|21806.43|21928.66|21808.66|21926.12|21806.12|10
1635382560000|2021-10-28 00:56:00|21927.12|21807.12|21925.54|21805.54|21927.55|21807.55|21925.42|21805.42|10
1635382570000|2021-10-28 00:56:10|21924.6|21804.6|21925.63|21805.63|21925.63|21805.63|21924.09|21804.09|10
1635382580000|2021-10-28 00:56:20|21925.42|21805.42|21925.38|21805.38|21926.18|21806.18|21925.1|21805.1|10
1635382590000|2021-10-28 00:56:30|21925.73|21805.73|21920.13|21800.13|21926.37|21806.37|21920.13|21800.13|10
1635382600000|2021-10-28 00:56:40|21920.53|21800.53|21914.75|21794.75|21921.4|21801.4|21914.75|21794.75|10
1635382610000|2021-10-28 00:56:50|21914.12|21794.12|21910.92|21790.92|21914.12|21794.12|21910.92|21790.92|10
1635382620000|2021-10-28 00:57:00|21910.53|21790.53|21909.19|21789.19|21910.92|21790.92|21908.72|21788.72|10
1635382630000|2021-10-28 00:57:10|21909.26|21789.26|21906.08|21786.08|21910.29|21790.29|21906.08|21786.08|10
1635382640000|2021-10-28 00:57:20|21901.91|21781.91|21894.49|21774.49|21901.91|21781.91|21894.49|21774.49|10
1635382650000|2021-10-28 00:57:30|21895.28|21775.28|21890.17|21770.17|21895.93|21775.93|21890.17|21770.17|10
1635382660000|2021-10-28 00:57:40|21888.8|21768.8|21889.49|21769.49|21889.72|21769.72|21888.8|21768.8|10
1635382670000|2021-10-28 00:57:50|21888.38|21768.38|21890.85|21770.85|21891.49|21771.49|21888.38|21768.38|10
1635382680000|2021-10-28 00:58:00|21890.02|21770.02|21888.21|21768.21|21890.02|21770.02|21888.09|21768.09|10
1635382690000|2021-10-28 00:58:10|21887.51|21767.51|21885.89|21765.89|21887.51|21767.51|21885.01|21765.01|10
1635382700000|2021-10-28 00:58:20|21886.09|21766.09|21885.07|21765.07|21887.45|21767.45|21885.07|21765.07|10
1635382710000|2021-10-28 00:58:30|21884.9|21764.9|21875.05|21755.05|21884.9|21764.9|21875.05|21755.05|10
1635382720000|2021-10-28 00:58:40|21874.7|21754.7|21874.45|21754.45|21876.71|21756.71|21874.29|21754.29|10
1635382730000|2021-10-28 00:58:50|21872.68|21752.68|21865.54|21745.54|21872.73|21752.73|21865.54|21745.54|10
1635382740000|2021-10-28 00:59:00|21866.58|21746.58|21868.72|21748.72|21868.72|21748.72|21865.88|21745.88|10
1635382750000|2021-10-28 00:59:10|21868.25|21748.25|21871.93|21751.93|21871.93|21751.93|21867.79|21747.79|10
1635382760000|2021-10-28 00:59:20|21871.87|21751.87|21874.42|21754.42|21874.42|21754.42|21871.46|21751.46|10
1635382770000|2021-10-28 00:59:30|21873.87|21753.87|21871.29|21751.29|21874.26|21754.26|21870.49|21750.49|8
1635382780000|2021-10-28 00:59:40|21871.33|21751.33|21872.84|21752.84|21874.47|21754.47|21871.33|21751.33|10
1635382790000|2021-10-28 00:59:50|21872.92|21752.92|21869.47|21749.47|21875.21|21755.21|21869.47|21749.47|10
1635382800000|2021-10-28 01:00:00|21870.52|21750.52|21866.66|21746.66|21870.52|21750.52|21866.16|21746.16|10
1635382810000|2021-10-28 01:00:10|21864.88|21744.88|21860.65|21740.65|21864.88|21744.88|21859.6|21739.6|10
1635382820000|2021-10-28 01:00:20|21860.81|21740.81|21857.94|21737.94|21860.81|21740.81|21857.72|21737.72|9
1635382830000|2021-10-28 01:00:30|21856.92|21736.92|21855.93|21735.93|21857.44|21737.44|21855.89|21735.89|10
1635382840000|2021-10-28 01:00:40|21856.45|21736.45|21860.94|21740.94|21860.94|21740.94|21856.45|21736.45|10
1635382850000|2021-10-28 01:00:50|21860.53|21740.53|21861.86|21741.86|21862.93|21742.93|21860.53|21740.53|10
1635382860000|2021-10-28 01:01:00|21861.39|21741.39|21854.15|21734.15|21861.59|21741.59|21854.15|21734.15|10
1635382870000|2021-10-28 01:01:10|21853.21|21733.21|21841.34|21721.34|21853.21|21733.21|21841.34|21721.34|10
1635382880000|2021-10-28 01:01:20|21836.86|21716.86|21822.71|21702.71|21836.86|21716.86|21820.22|21700.22|10
1635382890000|2021-10-28 01:01:30|21823.52|21703.52|21824.97|21704.97|21824.97|21704.97|21820.81|21700.81|10
1635382900000|2021-10-28 01:01:40|21824.76|21704.76|21835.87|21715.87|21840.39|21720.39|21824.76|21704.76|10
1635382910000|2021-10-28 01:01:50|21837.11|21717.11|21827.89|21707.89|21837.11|21717.11|21826.25|21706.25|10
1635382920000|2021-10-28 01:02:00|21825.98|21705.98|21805.67|21685.67|21826.61|21706.61|21805.67|21685.67|10
1635382930000|2021-10-28 01:02:10|21805.6|21685.6|21807.47|21687.47|21807.47|21687.47|21800.13|21680.13|10
1635382940000|2021-10-28 01:02:20|21808.26|21688.26|21819.95|21699.95|21821.04|21701.04|21808.26|21688.26|10
1635382950000|2021-10-28 01:02:30|21820.19|21700.19|21823.29|21703.29|21823.29|21703.29|21820.09|21700.09|10
1635382960000|2021-10-28 01:02:40|21823.05|21703.05|21824.34|21704.34|21824.34|21704.34|21822.13|21702.13|10
1635382970000|2021-10-28 01:02:50|21824.55|21704.55|21840.67|21720.67|21840.67|21720.67|21824.55|21704.55|10
1635382980000|2021-10-28 01:03:00|21842.88|21722.88|21857.79|21737.79|21857.79|21737.79|21842.88|21722.88|10
1635382990000|2021-10-28 01:03:10|21858.43|21738.43|21866.46|21746.46|21867.79|21747.79|21858.08|21738.08|10
1635383000000|2021-10-28 01:03:20|21866.5|21746.5|21866.9|21746.9|21867.18|21747.18|21865.92|21745.92|10
1635383010000|2021-10-28 01:03:30|21866.67|21746.67|21880.01|21760.01|21880.01|21760.01|21866.67|21746.67|10
1635383020000|2021-10-28 01:03:40|21881.02|21761.02|21896.24|21776.24|21896.32|21776.32|21881.02|21761.02|10
1635383030000|2021-10-28 01:03:50|21897.13|21777.13|21898.47|21778.47|21899.97|21779.97|21897.13|21777.13|10
1635383040000|2021-10-28 01:04:00|21899.55|21779.55|21901.26|21781.26|21901.26|21781.26|21899.55|21779.55|10
1635383050000|2021-10-28 01:04:10|21901.57|21781.57|21902.05|21782.05|21902.88|21782.88|21900.62|21780.62|10
1635383060000|2021-10-28 01:04:20|21902.81|21782.81|21905.2|21785.2|21905.88|21785.88|21902.24|21782.24|10
1635383070000|2021-10-28 01:04:30|21905.73|21785.73|21908.56|21788.56|21908.56|21788.56|21905.73|21785.73|10
1635383080000|2021-10-28 01:04:40|21908.79|21788.79|21910.83|21790.83|21911.26|21791.26|21908.79|21788.79|10
1635383090000|2021-10-28 01:04:50|21910.62|21790.62|21924.92|21804.92|21924.92|21804.92|21910.62|21790.62|10
1635383100000|2021-10-28 01:05:00|21925.47|21805.47|21930.94|21810.94|21930.94|21810.94|21925.47|21805.47|10
1635383110000|2021-10-28 01:05:10|21932.94|21812.94|21940.09|21820.09|21941.42|21821.42|21932.94|21812.94|10
1635383120000|2021-10-28 01:05:20|21939.67|21819.67|21945.59|21825.59|21945.94|21825.94|21939.67|21819.67|10
1635383130000|2021-10-28 01:05:30|21946.04|21826.04|21955.99|21835.99|21955.99|21835.99|21946.04|21826.04|10
1635383140000|2021-10-28 01:05:40|21955.98|21835.98|21957.35|21837.35|21957.7|21837.7|21955.8|21835.8|10
1635383150000|2021-10-28 01:05:50|21957.1|21837.1|21959.85|21839.85|21959.94|21839.94|21956.42|21836.42|10
1635383160000|2021-10-28 01:06:00|21959.99|21839.99|21963.7|21843.7|21963.7|21843.7|21959.99|21839.99|10
1635383170000|2021-10-28 01:06:10|21964.72|21844.72|21972.07|21852.07|21972.4|21852.4|21963.35|21843.35|10
1635383180000|2021-10-28 01:06:20|21971.77|21851.77|21968.54|21848.54|21971.97|21851.97|21968.54|21848.54|9
1635383190000|2021-10-28 01:06:30|21968.44|21848.44|21973.79|21853.79|21974.53|21854.53|21968.44|21848.44|10
1635383200000|2021-10-28 01:06:40|21974.34|21854.34|21971.67|21851.67|21974.42|21854.42|21970.69|21850.69|10
1635383210000|2021-10-28 01:06:50|21971.27|21851.27|21965.79|21845.79|21971.27|21851.27|21965.66|21845.66|10
1635383220000|2021-10-28 01:07:00|21966.48|21846.48|21960.52|21840.52|21966.48|21846.48|21960.52|21840.52|10
1635383230000|2021-10-28 01:07:10|21961.47|21841.47|21961.56|21841.56|21962.15|21842.15|21960.33|21840.33|10
1635383240000|2021-10-28 01:07:20|21960.73|21840.73|21956.92|21836.92|21960.73|21840.73|21956.92|21836.92|10
1635383250000|2021-10-28 01:07:30|21956.09|21836.09|21957.86|21837.86|21958.51|21838.51|21955.5|21835.5|10
1635383260000|2021-10-28 01:07:40|21957.17|21837.17|21952.68|21832.68|21957.17|21837.17|21952.68|21832.68|10
1635383270000|2021-10-28 01:07:50|21951.44|21831.44|21954.3|21834.3|21954.3|21834.3|21951.44|21831.44|10
1635383280000|2021-10-28 01:08:00|21953.53|21833.53|21956.11|21836.11|21956.11|21836.11|21953.46|21833.46|10
1635383290000|2021-10-28 01:08:10|21955.54|21835.54|21958.29|21838.29|21958.29|21838.29|21955.54|21835.54|10
1635383300000|2021-10-28 01:08:20|21958.13|21838.13|21959.4|21839.4|21959.4|21839.4|21956.94|21836.94|10
1635383310000|2021-10-28 01:08:30|21959.99|21839.99|21964.7|21844.7|21964.7|21844.7|21959.81|21839.81|10
1635383320000|2021-10-28 01:08:40|21963.8|21843.8|21969.37|21849.37|21969.37|21849.37|21962.6|21842.6|10
1635383330000|2021-10-28 01:08:50|21968.92|21848.92|21973.98|21853.98|21973.98|21853.98|21968.92|21848.92|10
1635383340000|2021-10-28 01:09:00|21975|21855|21979.31|21859.31|21979.31|21859.31|21975|21855|10
1635383350000|2021-10-28 01:09:10|21980.4|21860.4|21988.38|21868.38|21988.69|21868.69|21980.4|21860.4|10
1635383360000|2021-10-28 01:09:20|21989.03|21869.03|21997.28|21877.28|21997.28|21877.28|21989.03|21869.03|10
1635383370000|2021-10-28 01:09:30|21997.58|21877.58|21997.46|21877.46|22000.26|21880.26|21997.4|21877.4|10
1635383380000|2021-10-28 01:09:40|21997.4|21877.4|22005.41|21885.41|22005.41|21885.41|21997.18|21877.18|10
1635383390000|2021-10-28 01:09:50|22004.18|21884.18|22009.66|21889.66|22009.66|21889.66|22004.18|21884.18|10
1635383400000|2021-10-28 01:10:00|22009.73|21889.73|22010.63|21890.63|22011.42|21891.42|22009.73|21889.73|10
1635383410000|2021-10-28 01:10:10|22010.22|21890.22|22008.56|21888.56|22011.37|21891.37|22008.56|21888.56|10
1635383420000|2021-10-28 01:10:20|22009.34|21889.34|22003.94|21883.94|22009.64|21889.64|22003.94|21883.94|10
1635383430000|2021-10-28 01:10:30|22003.27|21883.27|22005.27|21885.27|22005.27|21885.27|22003.27|21883.27|10
1635383440000|2021-10-28 01:10:40|22005.13|21885.13|22011.57|21891.57|22011.57|21891.57|22005.13|21885.13|10
1635383450000|2021-10-28 01:10:50|22012.43|21892.43|22017.35|21897.35|22017.35|21897.35|22012.43|21892.43|10
1635383460000|2021-10-28 01:11:00|22017.96|21897.96|22020.23|21900.23|22020.32|21900.32|22017.96|21897.96|10
1635383470000|2021-10-28 01:11:10|22020.53|21900.53|22031.89|21911.89|22031.89|21911.89|22019.74|21899.74|10
1635383480000|2021-10-28 01:11:20|22033.44|21913.44|22037.15|21917.15|22037.15|21917.15|22033.32|21913.32|10
1635383490000|2021-10-28 01:11:30|22039.3|21919.3|22046.55|21926.55|22046.96|21926.96|22039.3|21919.3|10
1635383500000|2021-10-28 01:11:40|22046.14|21926.14|22048.37|21928.37|22048.37|21928.37|22043.57|21923.57|10
1635383510000|2021-10-28 01:11:50|22048.43|21928.43|22047.56|21927.56|22049.3|21929.3|22047.56|21927.56|10
1635383520000|2021-10-28 01:12:00|22047.87|21927.87|22054.74|21934.74|22054.74|21934.74|22047.87|21927.87|10
1635383530000|2021-10-28 01:12:10|22054.33|21934.33|22056.98|21936.98|22056.98|21936.98|22054.33|21934.33|10
1635383540000|2021-10-28 01:12:20|22057.41|21937.41|22060.9|21940.9|22060.9|21940.9|22057.07|21937.07|10
1635383550000|2021-10-28 01:12:30|22061.63|21941.63|22065.49|21945.49|22065.49|21945.49|22060.96|21940.96|10
1635383560000|2021-10-28 01:12:40|22065.47|21945.47|22067.64|21947.64|22067.64|21947.64|22065.46|21945.46|9
1635383570000|2021-10-28 01:12:50|22068.62|21948.62|22072.13|21952.13|22072.13|21952.13|22068.62|21948.62|10
1635383580000|2021-10-28 01:13:00|22071.32|21951.32|22071.41|21951.41|22071.41|21951.41|22069.91|21949.91|10
1635383590000|2021-10-28 01:13:10|22071.6|21951.6|22071.46|21951.46|22071.92|21951.92|22070.59|21950.59|10
1635383600000|2021-10-28 01:13:20|22072.29|21952.29|22076.76|21956.76|22076.95|21956.95|22072.29|21952.29|10
1635383610000|2021-10-28 01:13:30|22075.6|21955.6|22080.7|21960.7|22080.7|21960.7|22075.32|21955.32|10
1635383620000|2021-10-28 01:13:40|22081.72|21961.72|22081.06|21961.06|22083.22|21963.22|22080.83|21960.83|10
1635383630000|2021-10-28 01:13:50|22080.47|21960.47|22082.88|21962.88|22082.88|21962.88|22077.82|21957.82|10
1635383640000|2021-10-28 01:14:00|22082.19|21962.19|22083.14|21963.14|22083.58|21963.58|22081.44|21961.44|10
1635383650000|2021-10-28 01:14:10|22084.31|21964.31|22091.5|21971.5|22091.5|21971.5|22084.31|21964.31|9
1635383660000|2021-10-28 01:14:20|22092.69|21972.69|22091.77|21971.77|22093.09|21973.09|22091.2|21971.2|10
1635383670000|2021-10-28 01:14:30|22091.5|21971.5|22086.61|21966.61|22091.5|21971.5|22086.61|21966.61|8
1635383680000|2021-10-28 01:14:40|22086.09|21966.09|22082.9|21962.9|22086.8|21966.8|22082.9|21962.9|9
1635383690000|2021-10-28 01:14:50|22082.58|21962.58|22081.14|21961.14|22082.77|21962.77|22081.05|21961.05|10
1635383700000|2021-10-28 01:15:00|22081.97|21961.97|22078.55|21958.55|22081.97|21961.97|22078.55|21958.55|10
1635383710000|2021-10-28 01:15:10|22078.48|21958.48|22076.09|21956.09|22079.15|21959.15|22074.76|21954.76|10
1635383720000|2021-10-28 01:15:20|22074.64|21954.64|22068.03|21948.03|22076.22|21956.22|22068.03|21948.03|10
1635383730000|2021-10-28 01:15:30|22067.92|21947.92|22062.16|21942.16|22067.92|21947.92|22062.16|21942.16|10
1635383740000|2021-10-28 01:15:40|22061.42|21941.42|22058.44|21938.44|22061.47|21941.47|22056.93|21936.93|10
1635383750000|2021-10-28 01:15:50|22057.88|21937.88|22060|21940|22060.55|21940.55|22057.8|21937.8|10
1635383760000|2021-10-28 01:16:00|22060.72|21940.72|22060.12|21940.12|22061.47|21941.47|22059.81|21939.81|10
1635383770000|2021-10-28 01:16:10|22060.09|21940.09|22058.69|21938.69|22060.3|21940.3|22058.69|21938.69|10
1635383780000|2021-10-28 01:16:20|22058.56|21938.56|22058.6|21938.6|22059.34|21939.34|22058|21938|10
1635383790000|2021-10-28 01:16:30|22058.5|21938.5|22060.31|21940.31|22060.63|21940.63|22058.5|21938.5|10
1635383800000|2021-10-28 01:16:40|22061.57|21941.57|22060.94|21940.94|22061.57|21941.57|22060.38|21940.38|9
1635383810000|2021-10-28 01:16:50|22060.87|21940.87|22062.59|21942.59|22062.59|21942.59|22060.51|21940.51|9
1635383820000|2021-10-28 01:17:00|22062.69|21942.69|22064.34|21944.34|22064.34|21944.34|22061.58|21941.58|10
1635383830000|2021-10-28 01:17:10|22064|21944|22067.26|21947.26|22068.66|21948.66|22063.87|21943.87|10
1635383840000|2021-10-28 01:17:20|22068.19|21948.19|22078.44|21958.44|22078.44|21958.44|22068.19|21948.19|10
1635383850000|2021-10-28 01:17:30|22079.8|21959.8|22090.72|21970.72|22090.72|21970.72|22079.8|21959.8|10
1635383860000|2021-10-28 01:17:40|22090.96|21970.96|22106.68|21986.68|22106.68|21986.68|22090.96|21970.96|10
1635383870000|2021-10-28 01:17:50|22108.69|21988.69|22115.12|21995.12|22115.12|21995.12|22108.69|21988.69|10
1635383880000|2021-10-28 01:18:00|22118.49|21998.49|22125.14|22005.14|22125.17|22005.17|22118.49|21998.49|10
1635383890000|2021-10-28 01:18:10|22124.52|22004.52|22126.03|22006.03|22126.18|22006.18|22124.49|22004.49|10
1635383900000|2021-10-28 01:18:20|22126.44|22006.44|22126.08|22006.08|22127.41|22007.41|22125.78|22005.78|10
1635383910000|2021-10-28 01:18:30|22125.37|22005.37|22125.83|22005.83|22126.49|22006.49|22125.03|22005.03|9
1635383920000|2021-10-28 01:18:40|22125.12|22005.12|22131.19|22011.19|22131.72|22011.72|22124.29|22004.29|10
1635383930000|2021-10-28 01:18:50|22131.8|22011.8|22132.88|22012.88|22132.88|22012.88|22131.17|22011.17|10
1635383940000|2021-10-28 01:19:00|22133.45|22013.45|22132.09|22012.09|22134.46|22014.46|22132.09|22012.09|10
1635383950000|2021-10-28 01:19:10|22131.73|22011.73|22134.38|22014.38|22135.71|22015.71|22131.73|22011.73|10
1635383960000|2021-10-28 01:19:20|22135.48|22015.48|22138.12|22018.12|22138.47|22018.47|22135.38|22015.38|10
1635383970000|2021-10-28 01:19:30|22138.63|22018.63|22140.87|22020.87|22141.06|22021.06|22137.89|22017.89|10
1635383980000|2021-10-28 01:19:40|22140.53|22020.53|22135.58|22015.58|22140.89|22020.89|22135.58|22015.58|10
1635383990000|2021-10-28 01:19:50|22135.08|22015.08|22130.05|22010.05|22135.08|22015.08|22130.05|22010.05|10
1635384000000|2021-10-28 01:20:00|22129.77|22009.77|22124.21|22004.21|22129.77|22009.77|22123.85|22003.85|10
1635384010000|2021-10-28 01:20:10|22124.01|22004.01|22124.48|22004.48|22125|22005|22122.76|22002.76|10
1635384020000|2021-10-28 01:20:20|22124.66|22004.66|22127.64|22007.64|22128.09|22008.09|22124.39|22004.39|10
1635384030000|2021-10-28 01:20:30|22127.91|22007.91|22137.26|22017.26|22137.26|22017.26|22127.91|22007.91|10
1635384040000|2021-10-28 01:20:40|22137.69|22017.69|22138.06|22018.06|22139.44|22019.44|22137.69|22017.69|10
1635384050000|2021-10-28 01:20:50|22138.7|22018.7|22142.16|22022.16|22142.16|22022.16|22138.44|22018.44|10
1635384060000|2021-10-28 01:21:00|22143.15|22023.15|22145.52|22025.52|22145.52|22025.52|22142.72|22022.72|9
1635384070000|2021-10-28 01:21:10|22145.78|22025.78|22150.12|22030.12|22152.5|22032.5|22145.45|22025.45|10
1635384080000|2021-10-28 01:21:20|22148.8|22028.8|22149.92|22029.92|22150.11|22030.11|22148.8|22028.8|10
1635384090000|2021-10-28 01:21:30|22150.2|22030.2|22150.46|22030.46|22151.89|22031.89|22150.13|22030.13|10
1635384100000|2021-10-28 01:21:40|22149.24|22029.24|22138.99|22018.99|22149.24|22029.24|22138.99|22018.99|10
1635384110000|2021-10-28 01:21:50|22135.39|22015.39|22129.29|22009.29|22135.39|22015.39|22129.29|22009.29|10
1635384120000|2021-10-28 01:22:00|22127.75|22007.75|22117.21|21997.21|22127.75|22007.75|22117.21|21997.21|10
1635384130000|2021-10-28 01:22:10|22116.23|21996.23|22108.96|21988.96|22116.76|21996.76|22108.96|21988.96|10
1635384140000|2021-10-28 01:22:20|22108.97|21988.97|22107.45|21987.45|22108.97|21988.97|22106.94|21986.94|10
1635384150000|2021-10-28 01:22:30|22107.46|21987.46|22103.56|21983.56|22107.86|21987.86|22103.56|21983.56|10
1635384160000|2021-10-28 01:22:40|22103.03|21983.03|22098.02|21978.02|22105.05|21985.05|22098.02|21978.02|10
1635384170000|2021-10-28 01:22:50|22098.44|21978.44|22093.82|21973.82|22098.44|21978.44|22093.82|21973.82|10
1635384180000|2021-10-28 01:23:00|22093.78|21973.78|22087.47|21967.47|22093.78|21973.78|22087.47|21967.47|10
1635384190000|2021-10-28 01:23:10|22085.91|21965.91|22080.65|21960.65|22086|21966|22080.59|21960.59|10
1635384200000|2021-10-28 01:23:20|22080.69|21960.69|22071.93|21951.93|22080.71|21960.71|22071.93|21951.93|9
1635384210000|2021-10-28 01:23:30|22072.27|21952.27|22069.82|21949.82|22072.27|21952.27|22069.1|21949.1|10
1635384220000|2021-10-28 01:23:40|22069.55|21949.55|22067.51|21947.51|22069.55|21949.55|22067.51|21947.51|10
1635384230000|2021-10-28 01:23:50|22067.22|21947.22|22066.42|21946.42|22067.69|21947.69|22066.42|21946.42|10
1635384240000|2021-10-28 01:24:00|22066.11|21946.11|22064.74|21944.74|22066.82|21946.82|22063.02|21943.02|10
1635384250000|2021-10-28 01:24:10|22064.93|21944.93|22065.4|21945.4|22065.82|21945.82|22064.44|21944.44|10
1635384260000|2021-10-28 01:24:20|22064.47|21944.47|22063.18|21943.18|22064.47|21944.47|22063.11|21943.11|10
1635384270000|2021-10-28 01:24:30|22063.23|21943.23|22064.37|21944.37|22064.37|21944.37|22062.98|21942.98|10
1635384280000|2021-10-28 01:24:40|22064.6|21944.6|22064.17|21944.17|22065.42|21945.42|22064.17|21944.17|10
1635384290000|2021-10-28 01:24:50|22063.79|21943.79|22063.6|21943.6|22064.41|21944.41|22062.45|21942.45|10
1635384300000|2021-10-28 01:25:00|22063.61|21943.61|22063.59|21943.59|22064.39|21944.39|22063.51|21943.51|9
1635384310000|2021-10-28 01:25:10|22063.55|21943.55|22065.6|21945.6|22065.96|21945.96|22063.55|21943.55|9
1635384320000|2021-10-28 01:25:20|22065.35|21945.35|22065.07|21945.07|22066.08|21946.08|22065.07|21945.07|10
1635384330000|2021-10-28 01:25:30|22061.42|21941.42|22064.6|21944.6|22064.6|21944.6|22061.41|21941.41|10
1635384340000|2021-10-28 01:25:40|22064.89|21944.89|22067.07|21947.07|22067.19|21947.19|22064.89|21944.89|10
1635384350000|2021-10-28 01:25:50|22067.48|21947.48|22072.97|21952.97|22072.97|21952.97|22067.48|21947.48|10
1635384360000|2021-10-28 01:26:00|22072.87|21952.87|22078.53|21958.53|22078.53|21958.53|22072.87|21952.87|8
1635384370000|2021-10-28 01:26:10|22083.63|21963.63|22083.35|21963.35|22085.18|21965.18|22082.84|21962.84|10
1635384380000|2021-10-28 01:26:20|22083.63|21963.63|22086.68|21966.68|22086.88|21966.88|22082.97|21962.97|10
1635384390000|2021-10-28 01:26:30|22087.14|21967.14|22089.2|21969.2|22089.2|21969.2|22086|21966|10
1635384400000|2021-10-28 01:26:40|22087.89|21967.89|22086.92|21966.92|22088|21968|22086.4|21966.4|10
1635384410000|2021-10-28 01:26:50|22086.87|21966.87|22087.9|21967.9|22088.39|21968.39|22086.87|21966.87|10
1635384420000|2021-10-28 01:27:00|22088.64|21968.64|22087.79|21967.79|22088.64|21968.64|22087.43|21967.43|10
1635384430000|2021-10-28 01:27:10|22087.6|21967.6|22088.37|21968.37|22088.97|21968.97|22087.6|21967.6|10
1635384440000|2021-10-28 01:27:20|22088.76|21968.76|22091.94|21971.94|22091.94|21971.94|22088.76|21968.76|10
1635384450000|2021-10-28 01:27:30|22092.36|21972.36|22094.12|21974.12|22094.12|21974.12|22092.31|21972.31|10
1635384460000|2021-10-28 01:27:40|22093.44|21973.44|22090.57|21970.57|22093.44|21973.44|22090.57|21970.57|9
1635384470000|2021-10-28 01:27:50|22090.13|21970.13|22090.29|21970.29|22091.82|21971.82|22089.81|21969.81|10
1635384480000|2021-10-28 01:28:00|22089.97|21969.97|22092.51|21972.51|22092.51|21972.51|22089.67|21969.67|10
1635384490000|2021-10-28 01:28:10|22093.44|21973.44|22102.09|21982.09|22102.09|21982.09|22093.44|21973.44|10
1635384500000|2021-10-28 01:28:20|22105.27|21985.27|22115.94|21995.94|22115.94|21995.94|22105.27|21985.27|10
1635384510000|2021-10-28 01:28:30|22116.01|21996.01|22120.09|22000.09|22120.97|22000.97|22116.01|21996.01|10
1635384520000|2021-10-28 01:28:40|22119.2|21999.2|22117.71|21997.71|22119.48|21999.48|22116.58|21996.58|10
1635384530000|2021-10-28 01:28:50|22117.19|21997.19|22118.76|21998.76|22119.61|21999.61|22117.19|21997.19|10
1635384540000|2021-10-28 01:29:00|22119.04|21999.04|22119.84|21999.84|22121.56|22001.56|22119.04|21999.04|10
1635384550000|2021-10-28 01:29:10|22119.92|21999.92|22116.03|21996.03|22119.92|21999.92|22115.74|21995.74|9
1635384560000|2021-10-28 01:29:20|22116.05|21996.05|22117.78|21997.78|22117.78|21997.78|22114.42|21994.42|10
1635384570000|2021-10-28 01:29:30|22117.45|21997.45|22119.03|21999.03|22119.22|21999.22|22117.25|21997.25|10
1635384580000|2021-10-28 01:29:40|22119.47|21999.47|22115.38|21995.38|22119.72|21999.72|22115.38|21995.38|10
1635384590000|2021-10-28 01:29:50|22115.45|21995.45|22113.33|21993.33|22115.45|21995.45|22113.3|21993.3|10
1635384600000|2021-10-28 01:30:00|22110.82|21990.82|22102.96|21982.96|22110.94|21990.94|22100.8|21980.8|10
1635384610000|2021-10-28 01:30:10|22103.81|21983.81|22105.73|21985.73|22105.73|21985.73|22101.86|21981.86|10
1635384620000|2021-10-28 01:30:20|22105.33|21985.33|22108.35|21988.35|22108.61|21988.61|22105.33|21985.33|10
1635384630000|2021-10-28 01:30:30|22109.35|21989.35|22113.41|21993.41|22113.41|21993.41|22109.17|21989.17|10
1635384640000|2021-10-28 01:30:40|22113.42|21993.42|22115.53|21995.53|22115.53|21995.53|22113.42|21993.42|9
1635384650000|2021-10-28 01:30:50|22116.44|21996.44|22120.86|22000.86|22120.86|22000.86|22116.44|21996.44|10
1635384660000|2021-10-28 01:31:00|22121.22|22001.22|22122.57|22002.57|22123.16|22003.16|22121.22|22001.22|9
1635384670000|2021-10-28 01:31:10|22121.97|22001.97|22128.66|22008.66|22128.66|22008.66|22121.97|22001.97|9
1635384680000|2021-10-28 01:31:20|22129.28|22009.28|22129.02|22009.02|22129.82|22009.82|22128.96|22008.96|10
1635384690000|2021-10-28 01:31:30|22130.05|22010.05|22132.03|22012.03|22132.43|22012.43|22130.05|22010.05|10
1635384700000|2021-10-28 01:31:40|22132.05|22012.05|22131.6|22011.6|22132.89|22012.89|22131.6|22011.6|9
1635384710000|2021-10-28 01:31:50|22131.65|22011.65|22132.8|22012.8|22133.49|22013.49|22131.31|22011.31|10
1635384720000|2021-10-28 01:32:00|22132.79|22012.79|22133.41|22013.41|22133.71|22013.71|22130.86|22010.86|9
1635384730000|2021-10-28 01:32:10|22133.47|22013.47|22132.99|22012.99|22133.67|22013.67|22132.55|22012.55|10
1635384740000|2021-10-28 01:32:20|22132.85|22012.85|22134.78|22014.78|22134.78|22014.78|22132.76|22012.76|10
1635384750000|2021-10-28 01:32:30|22135.13|22015.13|22137.07|22017.07|22137.07|22017.07|22135.13|22015.13|9
1635384760000|2021-10-28 01:32:40|22137.47|22017.47|22142.57|22022.57|22142.57|22022.57|22137.47|22017.47|10
1635384770000|2021-10-28 01:32:50|22142.39|22022.39|22140.56|22020.56|22145.11|22025.11|22140.56|22020.56|10
1635384780000|2021-10-28 01:33:00|22139.15|22019.15|22130.68|22010.68|22139.15|22019.15|22130.68|22010.68|10
1635384790000|2021-10-28 01:33:10|22129.06|22009.06|22121.99|22001.99|22129.06|22009.06|22121.99|22001.99|10
1635384800000|2021-10-28 01:33:20|22121.23|22001.23|22115.29|21995.29|22121.23|22001.23|22115.29|21995.29|10
1635384810000|2021-10-28 01:33:30|22115.2|21995.2|22114.28|21994.28|22115.83|21995.83|22114.28|21994.28|10
1635384820000|2021-10-28 01:33:40|22113.98|21993.98|22112.26|21992.26|22113.98|21993.98|22111.96|21991.96|9
1635384830000|2021-10-28 01:33:50|22112.11|21992.11|22112.47|21992.47|22112.67|21992.67|22112.11|21992.11|10
1635384840000|2021-10-28 01:34:00|22112.72|21992.72|22111.38|21991.38|22112.72|21992.72|22109.98|21989.98|10
1635384850000|2021-10-28 01:34:10|22109.91|21989.91|22109.33|21989.33|22109.91|21989.91|22109.24|21989.24|10
1635384860000|2021-10-28 01:34:20|22108.32|21988.32|22100.89|21980.89|22108.32|21988.32|22100.89|21980.89|10
1635384870000|2021-10-28 01:34:30|22097.87|21977.87|22091.11|21971.11|22097.87|21977.87|22091.11|21971.11|10
1635384880000|2021-10-28 01:34:40|22090.62|21970.62|22088.79|21968.79|22090.64|21970.64|22088.47|21968.47|10
1635384890000|2021-10-28 01:34:50|22088.74|21968.74|22086.35|21966.35|22089.09|21969.09|22085.95|21965.95|10
1635384900000|2021-10-28 01:35:00|22086.12|21966.12|22086.02|21966.02|22086.34|21966.34|22085.71|21965.71|10
1635384910000|2021-10-28 01:35:10|22085.54|21965.54|22084.14|21964.14|22086.31|21966.31|22084.14|21964.14|10
1635384920000|2021-10-28 01:35:20|22083.67|21963.67|22081.97|21961.97|22083.71|21963.71|22081.97|21961.97|10
1635384930000|2021-10-28 01:35:30|22081.55|21961.55|22084.37|21964.37|22084.37|21964.37|22081.28|21961.28|10
1635384940000|2021-10-28 01:35:40|22084.02|21964.02|22090.7|21970.7|22090.7|21970.7|22084.02|21964.02|10
1635384950000|2021-10-28 01:35:50|22091.36|21971.36|22089.05|21969.05|22093.03|21973.03|22089.05|21969.05|10
1635384960000|2021-10-28 01:36:00|22088.89|21968.89|22085.19|21965.19|22088.89|21968.89|22085.19|21965.19|9
1635384970000|2021-10-28 01:36:10|22084.75|21964.75|22082.24|21962.24|22085.1|21965.1|22082.24|21962.24|10
1635384980000|2021-10-28 01:36:20|22082.45|21962.45|22080.77|21960.77|22082.45|21962.45|22079.96|21959.96|9
1635384990000|2021-10-28 01:36:30|22080.41|21960.41|22079.35|21959.35|22081.69|21961.69|22077.96|21957.96|10
1635385000000|2021-10-28 01:36:40|22078.95|21958.95|22080.09|21960.09|22080.92|21960.92|22078.95|21958.95|10
1635385010000|2021-10-28 01:36:50|22079.95|21959.95|22078.96|21958.96|22079.95|21959.95|22078.69|21958.69|10
1635385020000|2021-10-28 01:37:00|22078.65|21958.65|22077.26|21957.26|22078.65|21958.65|22077.26|21957.26|10
1635385030000|2021-10-28 01:37:10|22077.23|21957.23|22077.86|21957.86|22078.91|21958.91|22077.19|21957.19|10
1635385040000|2021-10-28 01:37:20|22078.11|21958.11|22078.46|21958.46|22078.94|21958.94|22078.11|21958.11|10
1635385050000|2021-10-28 01:37:30|22077.9|21957.9|22080.37|21960.37|22080.37|21960.37|22077.83|21957.83|8
1635385060000|2021-10-28 01:37:40|22080.53|21960.53|22083.61|21963.61|22083.61|21963.61|22080.53|21960.53|10
1635385070000|2021-10-28 01:37:50|22083.32|21963.32|22082.84|21962.84|22083.71|21963.71|22082.16|21962.16|10
1635385080000|2021-10-28 01:38:00|22082.99|21962.99|22083.38|21963.38|22084.33|21964.33|22082.45|21962.45|10
1635385090000|2021-10-28 01:38:10|22083.8|21963.8|22081.95|21961.95|22083.8|21963.8|22080.5|21960.5|10
1635385100000|2021-10-28 01:38:20|22081.61|21961.61|22084.49|21964.49|22085.15|21965.15|22081.61|21961.61|10
1635385110000|2021-10-28 01:38:30|22084.32|21964.32|22085.03|21965.03|22085.03|21965.03|22084.09|21964.09|10
1635385120000|2021-10-28 01:38:40|22085.17|21965.17|22086.88|21966.88|22087.08|21967.08|22085.17|21965.17|10
1635385130000|2021-10-28 01:38:50|22086.89|21966.89|22088.09|21968.09|22088.49|21968.49|22086.81|21966.81|9
1635385140000|2021-10-28 01:39:00|22088.16|21968.16|22089.03|21969.03|22089.95|21969.95|22088.16|21968.16|10
1635385150000|2021-10-28 01:39:10|22088.96|21968.96|22092.79|21972.79|22092.79|21972.79|22088.96|21968.96|10
1635385160000|2021-10-28 01:39:20|22091.38|21971.38|22091.54|21971.54|22092.25|21972.25|22091.38|21971.38|10
1635385170000|2021-10-28 01:39:30|22091.48|21971.48|22090.12|21970.12|22091.74|21971.74|22090.06|21970.06|10
1635385180000|2021-10-28 01:39:40|22090.66|21970.66|22092.17|21972.17|22092.17|21972.17|22090.04|21970.04|10
1635385190000|2021-10-28 01:39:50|22092.36|21972.36|22092.04|21972.04|22092.36|21972.36|22090.82|21970.82|10
1635385200000|2021-10-28 01:40:00|22092.18|21972.18|22097.51|21977.51|22097.51|21977.51|22092.18|21972.18|10
1635385210000|2021-10-28 01:40:10|22097.1|21977.1|22100.9|21980.9|22100.9|21980.9|22097.1|21977.1|10
1635385220000|2021-10-28 01:40:20|22101.01|21981.01|22105.72|21985.72|22105.72|21985.72|22101.01|21981.01|10
1635385230000|2021-10-28 01:40:30|22105.37|21985.37|22112.79|21992.79|22112.79|21992.79|22105.37|21985.37|10
1635385240000|2021-10-28 01:40:40|22113.12|21993.12|22124.99|22004.99|22124.99|22004.99|22113.12|21993.12|10
1635385250000|2021-10-28 01:40:50|22125.26|22005.26|22133.02|22013.02|22133.02|22013.02|22125.26|22005.26|10
1635385260000|2021-10-28 01:41:00|22132.7|22012.7|22132.53|22012.53|22133.62|22013.62|22132.25|22012.25|10
1635385270000|2021-10-28 01:41:10|22132.89|22012.89|22134.39|22014.39|22134.39|22014.39|22132.57|22012.57|10
1635385280000|2021-10-28 01:41:20|22134.48|22014.48|22137.57|22017.57|22137.57|22017.57|22134.3|22014.3|10
1635385290000|2021-10-28 01:41:30|22137.22|22017.22|22139.37|22019.37|22139.55|22019.55|22137.22|22017.22|10
1635385300000|2021-10-28 01:41:40|22139.91|22019.91|22140.01|22020.01|22140.18|22020.18|22139.59|22019.59|10
1635385310000|2021-10-28 01:41:50|22139.78|22019.78|22142.71|22022.71|22142.71|22022.71|22139.35|22019.35|9
1635385320000|2021-10-28 01:42:00|22143.21|22023.21|22147.43|22027.43|22147.43|22027.43|22143.19|22023.19|10
1635385330000|2021-10-28 01:42:10|22148.65|22028.65|22154.3|22034.3|22154.4|22034.4|22148.65|22028.65|9
1635385340000|2021-10-28 01:42:20|22155.09|22035.09|22160.82|22040.82|22160.82|22040.82|22155.09|22035.09|10
1635385350000|2021-10-28 01:42:30|22160.43|22040.43|22164.04|22044.04|22164.27|22044.27|22160.43|22040.43|10
1635385360000|2021-10-28 01:42:40|22164.11|22044.11|22162.81|22042.81|22164.11|22044.11|22162.81|22042.81|10
1635385370000|2021-10-28 01:42:50|22163.63|22043.63|22172.22|22052.22|22172.22|22052.22|22163.63|22043.63|10
1635385380000|2021-10-28 01:43:00|22174.64|22054.64|22174.53|22054.53|22175.84|22055.84|22173.55|22053.55|10
1635385390000|2021-10-28 01:43:10|22175.01|22055.01|22182.52|22062.52|22182.52|22062.52|22174.97|22054.97|10
1635385400000|2021-10-28 01:43:20|22183.53|22063.53|22187.84|22067.84|22187.95|22067.95|22183.53|22063.53|10
1635385410000|2021-10-28 01:43:30|22187.05|22067.05|22192.51|22072.51|22192.51|22072.51|22187.05|22067.05|10
1635385420000|2021-10-28 01:43:40|22193.5|22073.5|22200.28|22080.28|22200.3|22080.3|22193.17|22073.17|10
1635385430000|2021-10-28 01:43:50|22199.04|22079.04|22201.64|22081.64|22201.64|22081.64|22199.04|22079.04|10
1635385440000|2021-10-28 01:44:00|22200.77|22080.77|22206.89|22086.89|22207.55|22087.55|22200.77|22080.77|10
1635385450000|2021-10-28 01:44:10|22208.86|22088.86|22209.17|22089.17|22210.67|22090.67|22208.56|22088.56|10
1635385460000|2021-10-28 01:44:20|22208.94|22088.94|22213.3|22093.3|22213.52|22093.52|22208.94|22088.94|10
1635385470000|2021-10-28 01:44:30|22210.55|22090.55|22206.64|22086.64|22211.56|22091.56|22206.64|22086.64|10
1635385480000|2021-10-28 01:44:40|22207.05|22087.05|22207.7|22087.7|22207.99|22087.99|22205.73|22085.73|10
1635385490000|2021-10-28 01:44:50|22207.32|22087.32|22200.89|22080.89|22211|22091|22200.89|22080.89|10
1635385500000|2021-10-28 01:45:00|22197.46|22077.46|22201.27|22081.27|22201.27|22081.27|22196.32|22076.32|10
1635385510000|2021-10-28 01:45:10|22202.98|22082.98|22203.24|22083.24|22205.83|22085.83|22201.76|22081.76|10
1635385520000|2021-10-28 01:45:20|22204.2|22084.2|22201.86|22081.86|22204.2|22084.2|22201.11|22081.11|10
1635385530000|2021-10-28 01:45:30|22201.59|22081.59|22205.2|22085.2|22205.37|22085.37|22201.59|22081.59|10
1635385540000|2021-10-28 01:45:40|22204.44|22084.44|22201.16|22081.16|22205.21|22085.21|22201.16|22081.16|10
1635385550000|2021-10-28 01:45:50|22201.42|22081.42|22202.96|22082.96|22203.15|22083.15|22201.42|22081.42|10
1635385560000|2021-10-28 01:46:00|22203.28|22083.28|22201.67|22081.67|22203.28|22083.28|22200.72|22080.72|10
1635385570000|2021-10-28 01:46:10|22200.35|22080.35|22197.37|22077.37|22200.35|22080.35|22197.37|22077.37|10
1635385580000|2021-10-28 01:46:20|22197.77|22077.77|22193.53|22073.53|22197.77|22077.77|22193.06|22073.06|10
1635385590000|2021-10-28 01:46:30|22193.21|22073.21|22192.09|22072.09|22193.57|22073.57|22192.09|22072.09|10
1635385600000|2021-10-28 01:46:40|22192.15|22072.15|22192.34|22072.34|22193.09|22073.09|22191.99|22071.99|10
1635385610000|2021-10-28 01:46:50|22192.71|22072.71|22189.31|22069.31|22192.71|22072.71|22189.31|22069.31|10
1635385620000|2021-10-28 01:47:00|22190.17|22070.17|22189.64|22069.64|22190.17|22070.17|22189.56|22069.56|10
1635385630000|2021-10-28 01:47:10|22188.9|22068.9|22183.92|22063.92|22189.43|22069.43|22183.92|22063.92|10
1635385640000|2021-10-28 01:47:20|22182.76|22062.76|22177.24|22057.24|22182.76|22062.76|22177.24|22057.24|10
1635385650000|2021-10-28 01:47:30|22175.75|22055.75|22175.4|22055.4|22176.63|22056.63|22175.4|22055.4|9
1635385660000|2021-10-28 01:47:40|22175.78|22055.78|22173.13|22053.13|22175.78|22055.78|22173.13|22053.13|10
1635385670000|2021-10-28 01:47:50|22171.32|22051.32|22168.93|22048.93|22172.71|22052.71|22168.93|22048.93|10
1635385680000|2021-10-28 01:48:00|22168.26|22048.26|22165.38|22045.38|22168.26|22048.26|22165.38|22045.38|10
1635385690000|2021-10-28 01:48:10|22164.87|22044.87|22160.63|22040.63|22165.09|22045.09|22160.63|22040.63|10
1635385700000|2021-10-28 01:48:20|22160.54|22040.54|22157.44|22037.44|22161.42|22041.42|22157.34|22037.34|10
1635385710000|2021-10-28 01:48:30|22156.82|22036.82|22157.35|22037.35|22157.95|22037.95|22156.58|22036.58|10
1635385720000|2021-10-28 01:48:40|22155.4|22035.4|22152.82|22032.82|22155.91|22035.91|22152.66|22032.66|10
1635385730000|2021-10-28 01:48:50|22152.3|22032.3|22149.11|22029.11|22152.3|22032.3|22149.11|22029.11|10
1635385740000|2021-10-28 01:49:00|22148.59|22028.59|22144.18|22024.18|22148.62|22028.62|22144|22024|10
1635385750000|2021-10-28 01:49:10|22143.13|22023.13|22141.56|22021.56|22143.13|22023.13|22140.74|22020.74|10
1635385760000|2021-10-28 01:49:20|22142.21|22022.21|22140.75|22020.75|22143.73|22023.73|22140.75|22020.75|9
1635385770000|2021-10-28 01:49:30|22140.51|22020.51|22139.32|22019.32|22141.28|22021.28|22139.32|22019.32|10
1635385780000|2021-10-28 01:49:40|22138.75|22018.75|22139.4|22019.4|22139.44|22019.44|22138.63|22018.63|10
1635385790000|2021-10-28 01:49:50|22138.96|22018.96|22140.05|22020.05|22140.05|22020.05|22138.96|22018.96|10
1635385800000|2021-10-28 01:50:00|22140.1|22020.1|22140.11|22020.11|22140.11|22020.11|22139.65|22019.65|8
1635385810000|2021-10-28 01:50:10|22140.04|22020.04|22136.3|22016.3|22140.44|22020.44|22136.3|22016.3|10
1635385820000|2021-10-28 01:50:20|22136.08|22016.08|22134.47|22014.47|22136.47|22016.47|22134.47|22014.47|10
1635385830000|2021-10-28 01:50:30|22133.8|22013.8|22138.3|22018.3|22138.3|22018.3|22132.11|22012.11|10
1635385840000|2021-10-28 01:50:40|22136.52|22016.52|22137.41|22017.41|22137.41|22017.41|22136.11|22016.11|10
1635385850000|2021-10-28 01:50:50|22136.92|22016.92|22140.21|22020.21|22140.21|22020.21|22136.92|22016.92|10
1635385860000|2021-10-28 01:51:00|22140.66|22020.66|22144.03|22024.03|22144.03|22024.03|22140.28|22020.28|10
1635385870000|2021-10-28 01:51:10|22144.3|22024.3|22147.6|22027.6|22148.53|22028.53|22144.3|22024.3|10
1635385880000|2021-10-28 01:51:20|22148.55|22028.55|22152.42|22032.42|22152.67|22032.67|22148.02|22028.02|10
1635385890000|2021-10-28 01:51:30|22153.01|22033.01|22154.28|22034.28|22154.69|22034.69|22153.01|22033.01|10
1635385900000|2021-10-28 01:51:40|22154.17|22034.17|22159.38|22039.38|22159.72|22039.72|22154.17|22034.17|9
1635385910000|2021-10-28 01:51:50|22159.23|22039.23|22158.35|22038.35|22160.21|22040.21|22158.35|22038.35|10
1635385920000|2021-10-28 01:52:00|22158.11|22038.11|22160.11|22040.11|22160.32|22040.32|22158.11|22038.11|10
1635385930000|2021-10-28 01:52:10|22161.05|22041.05|22164.76|22044.76|22164.76|22044.76|22161.05|22041.05|10
1635385940000|2021-10-28 01:52:20|22165.14|22045.14|22172.29|22052.29|22172.29|22052.29|22165.14|22045.14|10
1635385950000|2021-10-28 01:52:30|22172.77|22052.77|22172.79|22052.79|22173.79|22053.79|22171.22|22051.22|10
1635385960000|2021-10-28 01:52:40|22173.6|22053.6|22178.28|22058.28|22178.91|22058.91|22173.6|22053.6|10
1635385970000|2021-10-28 01:52:50|22178.34|22058.34|22180.9|22060.9|22181.27|22061.27|22178.17|22058.17|10
1635385980000|2021-10-28 01:53:00|22181.27|22061.27|22185.19|22065.19|22185.5|22065.5|22181.27|22061.27|10
1635385990000|2021-10-28 01:53:10|22184.78|22064.78|22183.67|22063.67|22185.21|22065.21|22183.56|22063.56|9
1635386000000|2021-10-28 01:53:20|22183.21|22063.21|22185.27|22065.27|22185.27|22065.27|22183.21|22063.21|11
1635386010000|2021-10-28 01:53:30|22185.07|22065.07|22181.21|22061.21|22185.07|22065.07|22180.92|22060.92|10
1635386020000|2021-10-28 01:53:40|22180.88|22060.88|22181.41|22061.41|22182.21|22062.21|22180.61|22060.61|10
1635386030000|2021-10-28 01:53:50|22181.55|22061.55|22181.16|22061.16|22181.73|22061.73|22180.99|22060.99|10
1635386040000|2021-10-28 01:54:00|22180.14|22060.14|22182.71|22062.71|22182.71|22062.71|22180.09|22060.09|10
1635386050000|2021-10-28 01:54:10|22182.68|22062.68|22184.25|22064.25|22185.42|22065.42|22182.68|22062.68|10
1635386060000|2021-10-28 01:54:20|22184.02|22064.02|22184.3|22064.3|22185.38|22065.38|22183.74|22063.74|10
1635386070000|2021-10-28 01:54:30|22184.05|22064.05|22185.14|22065.14|22185.14|22065.14|22184.05|22064.05|9
1635386080000|2021-10-28 01:54:40|22184.88|22064.88|22181.49|22061.49|22184.88|22064.88|22181.33|22061.33|10
1635386090000|2021-10-28 01:54:50|22181.66|22061.66|22184.46|22064.46|22184.46|22064.46|22181.1|22061.1|10
1635386100000|2021-10-28 01:55:00|22184.77|22064.77|22184.35|22064.35|22186.2|22066.2|22183.85|22063.85|10
1635386110000|2021-10-28 01:55:10|22184.34|22064.34|22182.47|22062.47|22184.76|22064.76|22182.42|22062.42|10
1635386120000|2021-10-28 01:55:20|22181.81|22061.81|22179.07|22059.07|22181.81|22061.81|22179.07|22059.07|10
1635386130000|2021-10-28 01:55:30|22179.14|22059.14|22177.26|22057.26|22179.16|22059.16|22177.11|22057.11|10
1635386140000|2021-10-28 01:55:40|22177.15|22057.15|22176.5|22056.5|22177.15|22057.15|22174.8|22054.8|10
1635386150000|2021-10-28 01:55:50|22176.02|22056.02|22177.24|22057.24|22178.1|22058.1|22176.02|22056.02|10
1635386160000|2021-10-28 01:56:00|22177.58|22057.58|22181.25|22061.25|22181.25|22061.25|22177.58|22057.58|10
1635386170000|2021-10-28 01:56:10|22183.41|22063.41|22188.76|22068.76|22188.76|22068.76|22183.41|22063.41|10
1635386180000|2021-10-28 01:56:20|22189.23|22069.23|22193.67|22073.67|22193.67|22073.67|22189.23|22069.23|10
1635386190000|2021-10-28 01:56:30|22194.27|22074.27|22196.29|22076.29|22196.3|22076.3|22194.27|22074.27|10
1635386200000|2021-10-28 01:56:40|22196.16|22076.16|22199.51|22079.51|22199.51|22079.51|22196.16|22076.16|10
1635386210000|2021-10-28 01:56:50|22199.21|22079.21|22199.86|22079.86|22200.23|22080.23|22199.21|22079.21|10
1635386220000|2021-10-28 01:57:00|22199.82|22079.82|22198.88|22078.88|22200.28|22080.28|22198.88|22078.88|10
1635386230000|2021-10-28 01:57:10|22198.81|22078.81|22195.5|22075.5|22198.81|22078.81|22195.5|22075.5|10
1635386240000|2021-10-28 01:57:20|22196.24|22076.24|22192.47|22072.47|22196.24|22076.24|22192.47|22072.47|10
1635386250000|2021-10-28 01:57:30|22193.25|22073.25|22191.5|22071.5|22193.25|22073.25|22191.2|22071.2|10
1635386260000|2021-10-28 01:57:40|22191.01|22071.01|22189.43|22069.43|22191.01|22071.01|22188.29|22068.29|10
1635386270000|2021-10-28 01:57:50|22188.98|22068.98|22187.61|22067.61|22188.98|22068.98|22187.26|22067.26|10
1635386280000|2021-10-28 01:58:00|22188.12|22068.12|22186.42|22066.42|22188.41|22068.41|22186.29|22066.29|9
1635386290000|2021-10-28 01:58:10|22186.05|22066.05|22186.55|22066.55|22186.55|22066.55|22185.51|22065.51|10
1635386300000|2021-10-28 01:58:20|22186.28|22066.28|22189.98|22069.98|22189.98|22069.98|22186.18|22066.18|10
1635386310000|2021-10-28 01:58:30|22190.19|22070.19|22192.61|22072.61|22192.61|22072.61|22189.41|22069.41|10
1635386320000|2021-10-28 01:58:40|22193.79|22073.79|22200.02|22080.02|22200.02|22080.02|22193.79|22073.79|10
1635577200000|2021-10-30 07:00:00|24105.31|23985.31|24101.52|23981.52|24105.79|23985.79|24101.52|23981.52|11
1635577210000|2021-10-30 07:00:10|24105.29|23985.29|24099.44|23979.44|24105.29|23985.29|24099.44|23979.44|10
1635577220000|2021-10-30 07:00:20|24098.8|23978.8|24093.73|23973.73|24098.8|23978.8|24093.73|23973.73|10
1635577230000|2021-10-30 07:00:30|24092.79|23972.79|24082.84|23962.84|24092.79|23972.79|24082.84|23962.84|10
1635577240000|2021-10-30 07:00:40|24082.23|23962.23|24079.25|23959.25|24082.23|23962.23|24078.94|23958.94|10
1635577250000|2021-10-30 07:00:50|24077.89|23957.89|24076.7|23956.7|24077.89|23957.89|24076.7|23956.7|10
1635577260000|2021-10-30 07:01:00|24076.72|23956.72|24077.58|23957.58|24077.81|23957.81|24076.72|23956.72|8
1635577270000|2021-10-30 07:01:10|24077.51|23957.51|24076.64|23956.64|24077.96|23957.96|24076.64|23956.64|10
1635577280000|2021-10-30 07:01:20|24076.32|23956.32|24076.48|23956.48|24077.75|23957.75|24074.48|23954.48|9
1635577290000|2021-10-30 07:01:30|24076.24|23956.24|24082.36|23962.36|24082.36|23962.36|24075.45|23955.45|10
1635577300000|2021-10-30 07:01:40|24083.14|23963.14|24085.9|23965.9|24085.91|23965.91|24082.97|23962.97|10
1635577310000|2021-10-30 07:01:50|24086.53|23966.53|24092.09|23972.09|24092.09|23972.09|24086.53|23966.53|10
1635577320000|2021-10-30 07:02:00|24091.4|23971.4|24092.72|23972.72|24093.73|23973.73|24091.4|23971.4|10
1635577330000|2021-10-30 07:02:10|24092.59|23972.59|24094.93|23974.93|24094.93|23974.93|24092.48|23972.48|9
1635577340000|2021-10-30 07:02:20|24095.57|23975.57|24095.4|23975.4|24095.57|23975.57|24094.28|23974.28|10
1635577350000|2021-10-30 07:02:30|24095.35|23975.35|24096.8|23976.8|24096.8|23976.8|24095.27|23975.27|10
1635577360000|2021-10-30 07:02:40|24096.93|23976.93|24098.13|23978.13|24098.72|23978.72|24096.93|23976.93|9
1635577370000|2021-10-30 07:02:50|24098.14|23978.14|24098.69|23978.69|24098.97|23978.97|24098.01|23978.01|9
1635577380000|2021-10-30 07:03:00|24098.56|23978.56|24095.18|23975.18|24098.66|23978.66|24094.95|23974.95|10
1635577390000|2021-10-30 07:03:10|24095.21|23975.21|24100.39|23980.39|24100.39|23980.39|24095.21|23975.21|10
1635577400000|2021-10-30 07:03:20|24101.47|23981.47|24103.29|23983.29|24103.53|23983.53|24100.22|23980.22|10
1635577410000|2021-10-30 07:03:30|24103.61|23983.61|24105|23985|24105|23985|24103.61|23983.61|10
1635577420000|2021-10-30 07:03:40|24104.79|23984.79|24105.88|23985.88|24106.09|23986.09|24103.15|23983.15|10
1635577430000|2021-10-30 07:03:50|24105.62|23985.62|24107.28|23987.28|24107.28|23987.28|24105.61|23985.61|10
1635577440000|2021-10-30 07:04:00|24107.83|23987.83|24108.38|23988.38|24108.54|23988.54|24107.65|23987.65|10
1635577450000|2021-10-30 07:04:10|24108.26|23988.26|24108.7|23988.7|24108.78|23988.78|24107.89|23987.89|10
1635577460000|2021-10-30 07:04:20|24108.33|23988.33|24105.86|23985.86|24108.33|23988.33|24104.63|23984.63|10
1635577470000|2021-10-30 07:04:30|24105.66|23985.66|24106.14|23986.14|24107.32|23987.32|24105.66|23985.66|10
1635577480000|2021-10-30 07:04:40|24107.17|23987.17|24107.29|23987.29|24107.66|23987.66|24106.58|23986.58|10
1635577490000|2021-10-30 07:04:50|24107.16|23987.16|24111.1|23991.1|24111.1|23991.1|24107.13|23987.13|10
1635577500000|2021-10-30 07:05:00|24111.45|23991.45|24112.55|23992.55|24112.63|23992.63|24111.34|23991.34|10
1635577510000|2021-10-30 07:05:10|24112.57|23992.57|24114.17|23994.17|24114.17|23994.17|24112.34|23992.34|10
1635577520000|2021-10-30 07:05:20|24114.39|23994.39|24112.72|23992.72|24114.69|23994.69|24111.93|23991.93|9
1635577530000|2021-10-30 07:05:30|24113.09|23993.09|24114.59|23994.59|24114.59|23994.59|24112.83|23992.83|10
1635577540000|2021-10-30 07:05:40|24114.55|23994.55|24116.14|23996.14|24116.52|23996.52|24114.55|23994.55|10
1635577550000|2021-10-30 07:05:50|24115.94|23995.94|24114.2|23994.2|24115.94|23995.94|24114.2|23994.2|8
1635577560000|2021-10-30 07:06:00|24113.05|23993.05|24112.93|23992.93|24113.19|23993.19|24112.5|23992.5|8
1635577570000|2021-10-30 07:06:10|24112.73|23992.73|24112.96|23992.96|24113.82|23993.82|24112.24|23992.24|10
1635577580000|2021-10-30 07:06:20|24113.03|23993.03|24111.57|23991.57|24113.03|23993.03|24111.24|23991.24|10
1635577590000|2021-10-30 07:06:30|24111.59|23991.59|24111.63|23991.63|24111.94|23991.94|24111.54|23991.54|8
1635577600000|2021-10-30 07:06:40|24110.53|23990.53|24111.21|23991.21|24111.26|23991.26|24110.28|23990.28|9
1635577610000|2021-10-30 07:06:50|24111.34|23991.34|24113.47|23993.47|24113.61|23993.61|24111.19|23991.19|10
1635577620000|2021-10-30 07:07:00|24113.03|23993.03|24114.47|23994.47|24114.47|23994.47|24112.2|23992.2|9
1635577630000|2021-10-30 07:07:10|24115.36|23995.36|24115.9|23995.9|24116.31|23996.31|24115.32|23995.32|9
1635577640000|2021-10-30 07:07:20|24114.51|23994.51|24114.98|23994.98|24115.36|23995.36|24114.44|23994.44|8
1635577650000|2021-10-30 07:07:30|24114.27|23994.27|24117.22|23997.22|24117.22|23997.22|24114.27|23994.27|8
1635577660000|2021-10-30 07:07:40|24117.38|23997.38|24116.94|23996.94|24117.47|23997.47|24116.51|23996.51|9
1635577670000|2021-10-30 07:07:50|24116.98|23996.98|24117.7|23997.7|24117.79|23997.79|24116.9|23996.9|9
1635577680000|2021-10-30 07:08:00|24117.83|23997.83|24119.38|23999.38|24119.38|23999.38|24117.72|23997.72|9
1635577690000|2021-10-30 07:08:10|24119.37|23999.37|24118.79|23998.79|24119.92|23999.92|24118.72|23998.72|9
1635577700000|2021-10-30 07:08:20|24119.08|23999.08|24119.48|23999.48|24119.93|23999.93|24119.05|23999.05|8
1635577710000|2021-10-30 07:08:30|24119.31|23999.31|24118.65|23998.65|24119.72|23999.72|24118.65|23998.65|8
1635577720000|2021-10-30 07:08:40|24118.82|23998.82|24119.32|23999.32|24119.32|23999.32|24118.62|23998.62|10
1635577730000|2021-10-30 07:08:50|24120.31|24000.31|24121.26|24001.26|24121.26|24001.26|24119.2|23999.2|9
1635577740000|2021-10-30 07:09:00|24121.8|24001.8|24121.05|24001.05|24121.8|24001.8|24119.9|23999.9|9
1635577750000|2021-10-30 07:09:10|24121.54|24001.54|24120.58|24000.58|24121.54|24001.54|24120.07|24000.07|10
1635577760000|2021-10-30 07:09:20|24122.19|24002.19|24122.9|24002.9|24122.9|24002.9|24121.75|24001.75|9
1635577770000|2021-10-30 07:09:30|24123.92|24003.92|24126.06|24006.06|24126.46|24006.46|24123.92|24003.92|10
1635577780000|2021-10-30 07:09:40|24126.49|24006.49|24126.91|24006.91|24128.76|24008.76|24126.3|24006.3|10
1635577790000|2021-10-30 07:09:50|24127.08|24007.08|24127.69|24007.69|24127.69|24007.69|24126.94|24006.94|10
1635577800000|2021-10-30 07:10:00|24128.2|24008.2|24126.87|24006.87|24128.38|24008.38|24126.87|24006.87|10
1635577810000|2021-10-30 07:10:10|24126.5|24006.5|24124.74|24004.74|24126.5|24006.5|24124.74|24004.74|9
1635577820000|2021-10-30 07:10:20|24124.84|24004.84|24122.6|24002.6|24124.84|24004.84|24122.6|24002.6|10
1635577830000|2021-10-30 07:10:30|24123.26|24003.26|24123.01|24003.01|24123.26|24003.26|24122.94|24002.94|10
1635577840000|2021-10-30 07:10:40|24122.74|24002.74|24120.87|24000.87|24123.66|24003.66|24120.87|24000.87|9
1635577850000|2021-10-30 07:10:50|24119.19|23999.19|24112.95|23992.95|24119.19|23999.19|24112.25|23992.25|10
1635577860000|2021-10-30 07:11:00|24111.95|23991.95|24111.14|23991.14|24112.56|23992.56|24111.14|23991.14|9
1635577870000|2021-10-30 07:11:10|24111.49|23991.49|24112.5|23992.5|24112.5|23992.5|24111|23991|9
1635577880000|2021-10-30 07:11:20|24110.85|23990.85|24110.53|23990.53|24112.39|23992.39|24110.41|23990.41|10
1635577890000|2021-10-30 07:11:30|24111.65|23991.65|24110.12|23990.12|24111.65|23991.65|24110.12|23990.12|10
1635577900000|2021-10-30 07:11:40|24109.56|23989.56|24106.07|23986.07|24109.83|23989.83|24106.07|23986.07|10
1635577910000|2021-10-30 07:11:50|24105.85|23985.85|24103.85|23983.85|24106.01|23986.01|24103.76|23983.76|10
1635577920000|2021-10-30 07:12:00|24103.77|23983.77|24098.59|23978.59|24103.77|23983.77|24098.59|23978.59|10
1635577930000|2021-10-30 07:12:10|24098.8|23978.8|24096.26|23976.26|24099.01|23979.01|24096.26|23976.26|10
1635577940000|2021-10-30 07:12:20|24097.4|23977.4|24093.6|23973.6|24097.46|23977.46|24093.6|23973.6|10
1635577950000|2021-10-30 07:12:30|24093.11|23973.11|24089.3|23969.3|24093.11|23973.11|24089.3|23969.3|9
1635577960000|2021-10-30 07:12:40|24089.61|23969.61|24083.61|23963.61|24089.61|23969.61|24083.61|23963.61|10
1635577970000|2021-10-30 07:12:50|24083.37|23963.37|24084|23964|24084|23964|24083.19|23963.19|10
1635577980000|2021-10-30 07:13:00|24084.97|23964.97|24083.01|23963.01|24084.97|23964.97|24082.86|23962.86|9
1635577990000|2021-10-30 07:13:10|24082.52|23962.52|24082.03|23962.03|24083.11|23963.11|24081.88|23961.88|10
1635578000000|2021-10-30 07:13:20|24082.17|23962.17|24080.79|23960.79|24082.17|23962.17|24080.79|23960.79|10
1635578010000|2021-10-30 07:13:30|24080.88|23960.88|24078.73|23958.73|24080.88|23960.88|24078.73|23958.73|8
1635578020000|2021-10-30 07:13:40|24078.4|23958.4|24073.44|23953.44|24078.4|23958.4|24073.31|23953.31|10
1635578030000|2021-10-30 07:13:50|24073.17|23953.17|24073.39|23953.39|24074.22|23954.22|24072.37|23952.37|9
1635578040000|2021-10-30 07:14:00|24072.6|23952.6|24073.77|23953.77|24074.01|23954.01|24072.58|23952.58|10
1635578050000|2021-10-30 07:14:10|24073.44|23953.44|24071.75|23951.75|24073.44|23953.44|24071.46|23951.46|9
1635578060000|2021-10-30 07:14:20|24071.55|23951.55|24066.42|23946.42|24071.55|23951.55|24066.42|23946.42|10
1635578070000|2021-10-30 07:14:30|24066.2|23946.2|24061.92|23941.92|24067.11|23947.11|24061.92|23941.92|10
1635578080000|2021-10-30 07:14:40|24061.05|23941.05|24056.32|23936.32|24061.05|23941.05|24056|23936|10
1635578090000|2021-10-30 07:14:50|24056.86|23936.86|24053.63|23933.63|24056.94|23936.94|24053.6|23933.6|10
1635578100000|2021-10-30 07:15:00|24053.58|23933.58|24054.22|23934.22|24054.66|23934.66|24053.55|23933.55|10
1635578110000|2021-10-30 07:15:10|24054.18|23934.18|24055.33|23935.33|24055.91|23935.91|24054.18|23934.18|10
1635578120000|2021-10-30 07:15:20|24055.37|23935.37|24053.86|23933.86|24055.4|23935.4|24053.14|23933.14|10
1635578130000|2021-10-30 07:15:30|24053.55|23933.55|24052.17|23932.17|24053.91|23933.91|24052.04|23932.04|10
1635578140000|2021-10-30 07:15:40|24052.4|23932.4|24054.34|23934.34|24054.34|23934.34|24051.61|23931.61|8
1635578150000|2021-10-30 07:15:50|24054.18|23934.18|24055.46|23935.46|24055.56|23935.56|24054.18|23934.18|10
1635578160000|2021-10-30 07:16:00|24056.28|23936.28|24056.66|23936.66|24056.66|23936.66|24055.53|23935.53|10
1635578170000|2021-10-30 07:16:10|24056.07|23936.07|24055.19|23935.19|24057.41|23937.41|24055.19|23935.19|10
1635578180000|2021-10-30 07:16:20|24055.55|23935.55|24056.98|23936.98|24057.15|23937.15|24054.71|23934.71|10
1635578190000|2021-10-30 07:16:30|24056.64|23936.64|24056.38|23936.38|24056.64|23936.64|24055.42|23935.42|10
1635578200000|2021-10-30 07:16:40|24056.31|23936.31|24054.7|23934.7|24056.31|23936.31|24054.66|23934.66|10
1635578210000|2021-10-30 07:16:50|24055.16|23935.16|24055.95|23935.95|24056.33|23936.33|24055.02|23935.02|10
1635578220000|2021-10-30 07:17:00|24055.88|23935.88|24053.89|23933.89|24056|23936|24053.89|23933.89|8
1635578230000|2021-10-30 07:17:10|24053.42|23933.42|24055.12|23935.12|24055.45|23935.45|24053.42|23933.42|9
1635578240000|2021-10-30 07:17:20|24055.03|23935.03|24058.05|23938.05|24058.05|23938.05|24055.03|23935.03|9
1635578250000|2021-10-30 07:17:30|24056.8|23936.8|24060.5|23940.5|24060.62|23940.62|24056.8|23936.8|10
1635578260000|2021-10-30 07:17:40|24059.23|23939.23|24058.71|23938.71|24059.77|23939.77|24058.71|23938.71|10
1635578270000|2021-10-30 07:17:50|24058.97|23938.97|24059.35|23939.35|24059.35|23939.35|24057.55|23937.55|9
1635578280000|2021-10-30 07:18:00|24058.14|23938.14|24056.46|23936.46|24059.33|23939.33|24056.46|23936.46|8
1635578290000|2021-10-30 07:18:10|24056.66|23936.66|24057.05|23937.05|24057.05|23937.05|24054.99|23934.99|10
1635578300000|2021-10-30 07:18:20|24058.08|23938.08|24057.37|23937.37|24058.34|23938.34|24057.32|23937.32|10
1635578310000|2021-10-30 07:18:30|24056.9|23936.9|24057.63|23937.63|24057.63|23937.63|24056.46|23936.46|8
1635578320000|2021-10-30 07:18:40|24057.28|23937.28|24064.39|23944.39|24064.39|23944.39|24057.28|23937.28|9
1635578330000|2021-10-30 07:18:50|24063.54|23943.54|24064.51|23944.51|24064.52|23944.52|24062.13|23942.13|10
1635578340000|2021-10-30 07:19:00|24064.94|23944.94|24063.85|23943.85|24065.31|23945.31|24063.85|23943.85|9
1635578350000|2021-10-30 07:19:10|24063.24|23943.24|24066.93|23946.93|24067.37|23947.37|24063.05|23943.05|9
1635578360000|2021-10-30 07:19:20|24067.1|23947.1|24066.75|23946.75|24067.89|23947.89|24066.75|23946.75|10
1635578370000|2021-10-30 07:19:30|24066.84|23946.84|24069.31|23949.31|24069.31|23949.31|24066.84|23946.84|10
1635578380000|2021-10-30 07:19:40|24069.33|23949.33|24067.92|23947.92|24069.89|23949.89|24067.92|23947.92|10
1635578390000|2021-10-30 07:19:50|24068.65|23948.65|24065.97|23945.97|24068.68|23948.68|24065.9|23945.9|10
1635578400000|2021-10-30 07:20:00|24065.89|23945.89|24064.93|23944.93|24066.34|23946.34|24064.93|23944.93|10
1635578410000|2021-10-30 07:20:10|24065.52|23945.52|24064.71|23944.71|24065.52|23945.52|24063.65|23943.65|10
1635578420000|2021-10-30 07:20:20|24064.72|23944.72|24064.86|23944.86|24065.03|23945.03|24064.56|23944.56|10
1635578430000|2021-10-30 07:20:30|24065.35|23945.35|24064.34|23944.34|24065.35|23945.35|24063.16|23943.16|10
1635578440000|2021-10-30 07:20:40|24064.21|23944.21|24064.2|23944.2|24064.56|23944.56|24063.48|23943.48|10
1635578450000|2021-10-30 07:20:50|24064.92|23944.92|24064.54|23944.54|24064.92|23944.92|24063.97|23943.97|10
1635578460000|2021-10-30 07:21:00|24064.39|23944.39|24065.5|23945.5|24065.5|23945.5|24064.39|23944.39|10
1635578470000|2021-10-30 07:21:10|24065.73|23945.73|24065.85|23945.85|24066.11|23946.11|24065.05|23945.05|10
1635578480000|2021-10-30 07:21:20|24065.79|23945.79|24064.08|23944.08|24065.93|23945.93|24064.08|23944.08|9
1635578490000|2021-10-30 07:21:30|24064.09|23944.09|24064.96|23944.96|24064.96|23944.96|24064.09|23944.09|10
1635578500000|2021-10-30 07:21:40|24064.86|23944.86|24064.8|23944.8|24065.65|23945.65|24064.78|23944.78|10
1635578510000|2021-10-30 07:21:50|24064.92|23944.92|24065.48|23945.48|24065.48|23945.48|24064.89|23944.89|9
1635578520000|2021-10-30 07:22:00|24065.37|23945.37|24066.09|23946.09|24066.19|23946.19|24065.29|23945.29|9
1635578530000|2021-10-30 07:22:10|24066.37|23946.37|24064.36|23944.36|24066.37|23946.37|24064.36|23944.36|9
1635578540000|2021-10-30 07:22:20|24065.41|23945.41|24065.76|23945.76|24066.02|23946.02|24065.29|23945.29|10
1635578550000|2021-10-30 07:22:30|24065.78|23945.78|24060.92|23940.92|24065.78|23945.78|24060.92|23940.92|10
1635578560000|2021-10-30 07:22:40|24061.77|23941.77|24060.11|23940.11|24061.77|23941.77|24059.98|23939.98|9
1635578570000|2021-10-30 07:22:50|24060.19|23940.19|24059.52|23939.52|24060.41|23940.41|24059.48|23939.48|9
1635578580000|2021-10-30 07:23:00|24057.51|23937.51|24054.54|23934.54|24057.51|23937.51|24054.3|23934.3|10
1635578590000|2021-10-30 07:23:10|24054.17|23934.17|24048.43|23928.43|24054.17|23934.17|24048.43|23928.43|10
1635578600000|2021-10-30 07:23:20|24048.87|23928.87|24047.31|23927.31|24048.87|23928.87|24046.5|23926.5|10
1635578610000|2021-10-30 07:23:30|24047.98|23927.98|24048.5|23928.5|24049.46|23929.46|24047.04|23927.04|9
1635578620000|2021-10-30 07:23:40|24048.81|23928.81|24048.58|23928.58|24048.81|23928.81|24048.08|23928.08|10
1635578630000|2021-10-30 07:23:50|24048.11|23928.11|24051.4|23931.4|24052.07|23932.07|24048.11|23928.11|10
1635578640000|2021-10-30 07:24:00|24051.32|23931.32|24053.66|23933.66|24053.66|23933.66|24051.32|23931.32|10
1635578650000|2021-10-30 07:24:10|24053.96|23933.96|24055.04|23935.04|24055.04|23935.04|24052.39|23932.39|10
1635578660000|2021-10-30 07:24:20|24055.21|23935.21|24056.4|23936.4|24056.42|23936.42|24055|23935|10
1635578670000|2021-10-30 07:24:30|24057.21|23937.21|24058.25|23938.25|24058.25|23938.25|24057.21|23937.21|10
1635578680000|2021-10-30 07:24:40|24058.04|23938.04|24059.22|23939.22|24059.22|23939.22|24057.99|23937.99|9
1635578690000|2021-10-30 07:24:50|24059.1|23939.1|24060.47|23940.47|24060.47|23940.47|24059.1|23939.1|10
1635578700000|2021-10-30 07:25:00|24059.64|23939.64|24057.78|23937.78|24059.64|23939.64|24057.32|23937.32|10
1635578710000|2021-10-30 07:25:10|24057.77|23937.77|24055.78|23935.78|24058.67|23938.67|24055.67|23935.67|8
1635578720000|2021-10-30 07:25:20|24055.13|23935.13|24054.82|23934.82|24055.47|23935.47|24053.97|23933.97|10
1635578730000|2021-10-30 07:25:30|24054.72|23934.72|24052.31|23932.31|24055.28|23935.28|24051.82|23931.82|10
1635578740000|2021-10-30 07:25:40|24052.36|23932.36|24050.53|23930.53|24052.58|23932.58|24050.53|23930.53|10
1635578750000|2021-10-30 07:25:50|24050.95|23930.95|24051.68|23931.68|24052.28|23932.28|24050.95|23930.95|10
1635578760000|2021-10-30 07:26:00|24050.8|23930.8|24052.04|23932.04|24052.04|23932.04|24050.8|23930.8|10
1635578770000|2021-10-30 07:26:10|24051.55|23931.55|24051|23931|24051.67|23931.67|24051|23931|10
1635578780000|2021-10-30 07:26:20|24051.44|23931.44|24051.82|23931.82|24052.47|23932.47|24051|23931|9
1635578790000|2021-10-30 07:26:30|24051.93|23931.93|24052.23|23932.23|24052.57|23932.57|24051.93|23931.93|10
1635578800000|2021-10-30 07:26:40|24052.22|23932.22|24054.8|23934.8|24054.8|23934.8|24052.17|23932.17|9
1635578810000|2021-10-30 07:26:50|24054.79|23934.79|24058.82|23938.82|24058.82|23938.82|24054.79|23934.79|9
1635578820000|2021-10-30 07:27:00|24058.56|23938.56|24062.1|23942.1|24062.1|23942.1|24058.45|23938.45|10
1635578830000|2021-10-30 07:27:10|24062.9|23942.9|24062.68|23942.68|24063.04|23943.04|24062.17|23942.17|10
1635578840000|2021-10-30 07:27:20|24062.83|23942.83|24063.64|23943.64|24063.64|23943.64|24062.77|23942.77|10
1635578850000|2021-10-30 07:27:30|24063.53|23943.53|24064.13|23944.13|24064.86|23944.86|24063.29|23943.29|10
1635578860000|2021-10-30 07:27:40|24063.94|23943.94|24066|23946|24066.05|23946.05|24063.94|23943.94|10
1635578870000|2021-10-30 07:27:50|24066.16|23946.16|24066.04|23946.04|24066.28|23946.28|24065.95|23945.95|10
1635578880000|2021-10-30 07:28:00|24066.35|23946.35|24066.81|23946.81|24066.81|23946.81|24065.52|23945.52|9
1635578890000|2021-10-30 07:28:10|24066.3|23946.3|24065.96|23945.96|24067.09|23947.09|24065.08|23945.08|10
1635578900000|2021-10-30 07:28:20|24066.96|23946.96|24068.78|23948.78|24068.78|23948.78|24066.96|23946.96|9
1635578910000|2021-10-30 07:28:30|24069.77|23949.77|24071.65|23951.65|24071.65|23951.65|24069.03|23949.03|10
1635578920000|2021-10-30 07:28:40|24073.75|23953.75|24074.69|23954.69|24074.75|23954.75|24073.05|23953.05|10
1635578930000|2021-10-30 07:28:50|24074.86|23954.86|24074.85|23954.85|24075.4|23955.4|24074.21|23954.21|10
1635578940000|2021-10-30 07:29:00|24074.98|23954.98|24075.2|23955.2|24075.76|23955.76|24074.76|23954.76|9
1635578950000|2021-10-30 07:29:10|24075.21|23955.21|24077.81|23957.81|24077.81|23957.81|24075.21|23955.21|10
1635578960000|2021-10-30 07:29:20|24078.71|23958.71|24079.56|23959.56|24079.56|23959.56|24078.08|23958.08|10
1635578970000|2021-10-30 07:29:30|24079.96|23959.96|24077.28|23957.28|24080.07|23960.07|24077.28|23957.28|10
1635578980000|2021-10-30 07:29:40|24077.18|23957.18|24077|23957|24077.18|23957.18|24076.13|23956.13|10
1635578990000|2021-10-30 07:29:50|24076.43|23956.43|24073.88|23953.88|24076.65|23956.65|24073.88|23953.88|9
1635579000000|2021-10-30 07:30:00|24074.27|23954.27|24071.24|23951.24|24074.27|23954.27|24070.78|23950.78|10
1635579010000|2021-10-30 07:30:10|24071.37|23951.37|24074.62|23954.62|24074.65|23954.65|24071.19|23951.19|10
1635579020000|2021-10-30 07:30:20|24074.72|23954.72|24074.08|23954.08|24076.01|23956.01|24073.42|23953.42|10
1635579030000|2021-10-30 07:30:30|24074.46|23954.46|24074.92|23954.92|24074.92|23954.92|24073.11|23953.11|8
1635579040000|2021-10-30 07:30:40|24074.97|23954.97|24075.47|23955.47|24075.47|23955.47|24074.91|23954.91|8
1635579050000|2021-10-30 07:30:50|24075.24|23955.24|24075.36|23955.36|24075.36|23955.36|24074.14|23954.14|10
1635579060000|2021-10-30 07:31:00|24076.43|23956.43|24077.29|23957.29|24077.78|23957.78|24076.43|23956.43|10
1635579070000|2021-10-30 07:31:10|24077.67|23957.67|24081.01|23961.01|24081.01|23961.01|24077.67|23957.67|10
1635579080000|2021-10-30 07:31:20|24081.19|23961.19|24087.04|23967.04|24087.04|23967.04|24081.19|23961.19|10
1635579090000|2021-10-30 07:31:30|24086.98|23966.98|24088.93|23968.93|24089.15|23969.15|24086.98|23966.98|9
1635579100000|2021-10-30 07:31:40|24088.73|23968.73|24090.72|23970.72|24090.72|23970.72|24088.53|23968.53|9
1635579110000|2021-10-30 07:31:50|24092.25|23972.25|24092.73|23972.73|24092.73|23972.73|24092.25|23972.25|8
1635579120000|2021-10-30 07:32:00|24093.15|23973.15|24094.27|23974.27|24094.31|23974.31|24091.88|23971.88|10
1635579130000|2021-10-30 07:32:10|24094.67|23974.67|24095.55|23975.55|24095.78|23975.78|24094.04|23974.04|9
1635579140000|2021-10-30 07:32:20|24095.75|23975.75|24098.22|23978.22|24098.22|23978.22|24094.84|23974.84|10
1635579150000|2021-10-30 07:32:30|24099.99|23979.99|24101.71|23981.71|24101.73|23981.73|24099.82|23979.82|8
1635579160000|2021-10-30 07:32:40|24101.7|23981.7|24099.43|23979.43|24101.7|23981.7|24099.18|23979.18|9
1635579170000|2021-10-30 07:32:50|24100.64|23980.64|24103.22|23983.22|24103.44|23983.44|24100.64|23980.64|10
1635579180000|2021-10-30 07:33:00|24102.18|23982.18|24101.15|23981.15|24102.18|23982.18|24100.76|23980.76|9
1635579190000|2021-10-30 07:33:10|24103.69|23983.69|24104.73|23984.73|24105.38|23985.38|24103.01|23983.01|10
1635579200000|2021-10-30 07:33:20|24105.37|23985.37|24103.56|23983.56|24105.42|23985.42|24103.56|23983.56|10
1635579210000|2021-10-30 07:33:30|24103.74|23983.74|24104.41|23984.41|24105.37|23985.37|24103.66|23983.66|10
1635579220000|2021-10-30 07:33:40|24104.02|23984.02|24105.43|23985.43|24105.43|23985.43|24104.02|23984.02|8
1635579230000|2021-10-30 07:33:50|24105.82|23985.82|24107.84|23987.84|24107.84|23987.84|24105.72|23985.72|9
1635579240000|2021-10-30 07:34:00|24108.13|23988.13|24108.32|23988.32|24108.37|23988.37|24107.12|23987.12|8
1635579250000|2021-10-30 07:34:10|24108.2|23988.2|24108.24|23988.24|24108.69|23988.69|24107.15|23987.15|9
1635579260000|2021-10-30 07:34:20|24108.63|23988.63|24109.49|23989.49|24109.49|23989.49|24107.19|23987.19|10
1635579270000|2021-10-30 07:34:30|24109.64|23989.64|24111.08|23991.08|24111.12|23991.12|24109.64|23989.64|10
1635579280000|2021-10-30 07:34:40|24111.12|23991.12|24115.78|23995.78|24115.89|23995.89|24111.12|23991.12|9
1635579290000|2021-10-30 07:34:50|24116|23996|24119.01|23999.01|24119.01|23999.01|24116|23996|9
1635579300000|2021-10-30 07:35:00|24119.14|23999.14|24121.28|24001.28|24121.28|24001.28|24119.14|23999.14|10
1635579310000|2021-10-30 07:35:10|24121.11|24001.11|24121.27|24001.27|24121.83|24001.83|24119.69|23999.69|9
1635579320000|2021-10-30 07:35:20|24120.09|24000.09|24120.13|24000.13|24120.64|24000.64|24119.77|23999.77|9
1635579330000|2021-10-30 07:35:30|24121.08|24001.08|24119.79|23999.79|24121.09|24001.09|24118.82|23998.82|10
1635579340000|2021-10-30 07:35:40|24119.38|23999.38|24118.85|23998.85|24119.52|23999.52|24118.73|23998.73|10
1635579350000|2021-10-30 07:35:50|24118.79|23998.79|24118.04|23998.04|24118.79|23998.79|24117.28|23997.28|7
1635579360000|2021-10-30 07:36:00|24118.02|23998.02|24120.24|24000.24|24120.29|24000.29|24118.02|23998.02|8
1635579370000|2021-10-30 07:36:10|24119.86|23999.86|24119.99|23999.99|24120.4|24000.4|24119.75|23999.75|9
1635579380000|2021-10-30 07:36:20|24120.34|24000.34|24120.06|24000.06|24120.34|24000.34|24119.79|23999.79|9
1635579390000|2021-10-30 07:36:30|24121.19|24001.19|24119.98|23999.98|24121.19|24001.19|24119.95|23999.95|7
1635579400000|2021-10-30 07:36:40|24119.99|23999.99|24120.67|24000.67|24121.51|24001.51|24119.29|23999.29|10
1635579410000|2021-10-30 07:36:50|24121.25|24001.25|24120.77|24000.77|24121.31|24001.31|24120.6|24000.6|10
1635579420000|2021-10-30 07:37:00|24120.85|24000.85|24119.87|23999.87|24122.64|24002.64|24119.44|23999.44|8
1635579430000|2021-10-30 07:37:10|24119.64|23999.64|24123.46|24003.46|24123.46|24003.46|24119.64|23999.64|9
1635579440000|2021-10-30 07:37:20|24124.59|24004.59|24125.37|24005.37|24125.37|24005.37|24124.59|24004.59|8
1635579450000|2021-10-30 07:37:30|24125.29|24005.29|24123.67|24003.67|24125.29|24005.29|24122.38|24002.38|10
1635579460000|2021-10-30 07:37:40|24123.84|24003.84|24125.49|24005.49|24127.06|24007.06|24123.84|24003.84|8
1635579470000|2021-10-30 07:37:50|24125.42|24005.42|24127.38|24007.38|24127.38|24007.38|24125.42|24005.42|8
1635579480000|2021-10-30 07:38:00|24127.54|24007.54|24127.27|24007.27|24127.54|24007.54|24125.77|24005.77|10
1635579490000|2021-10-30 07:38:10|24126.03|24006.03|24127.47|24007.47|24127.87|24007.87|24126.03|24006.03|10
1635579500000|2021-10-30 07:38:20|24127.76|24007.76|24126.93|24006.93|24128.29|24008.29|24126.8|24006.8|8
1635579510000|2021-10-30 07:38:30|24126.68|24006.68|24128.22|24008.22|24128.28|24008.28|24126.68|24006.68|6
1635579520000|2021-10-30 07:38:40|24128.24|24008.24|24126.41|24006.41|24128.29|24008.29|24126.41|24006.41|9
1635579530000|2021-10-30 07:38:50|24127.59|24007.59|24126.98|24006.98|24128.19|24008.19|24126.98|24006.98|9
1635579540000|2021-10-30 07:39:00|24126.77|24006.77|24127.33|24007.33|24127.44|24007.44|24125.76|24005.76|9
1635579550000|2021-10-30 07:39:10|24126.95|24006.95|24126.74|24006.74|24127.06|24007.06|24125.2|24005.2|9
1635579560000|2021-10-30 07:39:20|24125.64|24005.64|24125.97|24005.97|24125.97|24005.97|24125.29|24005.29|10
1635579570000|2021-10-30 07:39:30|24126.19|24006.19|24127.74|24007.74|24127.74|24007.74|24126.06|24006.06|10
1635579580000|2021-10-30 07:39:40|24127.71|24007.71|24127.4|24007.4|24128.08|24008.08|24126.95|24006.95|10
1635579590000|2021-10-30 07:39:50|24127.98|24007.98|24127.18|24007.18|24128.17|24008.17|24126.81|24006.81|10
1635579600000|2021-10-30 07:40:00|24127.54|24007.54|24127.38|24007.38|24127.89|24007.89|24127.13|24007.13|9
1635579610000|2021-10-30 07:40:10|24127.03|24007.03|24127.48|24007.48|24127.48|24007.48|24126.65|24006.65|10
1635579620000|2021-10-30 07:40:20|24127.43|24007.43|24129.4|24009.4|24129.4|24009.4|24126.44|24006.44|10
1635579630000|2021-10-30 07:40:30|24129.78|24009.78|24130.52|24010.52|24130.85|24010.85|24129.28|24009.28|10
1635579640000|2021-10-30 07:40:40|24130.96|24010.96|24129.85|24009.85|24130.97|24010.97|24129.66|24009.66|9
1635579650000|2021-10-30 07:40:50|24129.84|24009.84|24130.71|24010.71|24130.94|24010.94|24129.84|24009.84|7
1635579660000|2021-10-30 07:41:00|24128.92|24008.92|24129.32|24009.32|24129.49|24009.49|24127.98|24007.98|10
1635579670000|2021-10-30 07:41:10|24129.33|24009.33|24128.04|24008.04|24129.56|24009.56|24128.04|24008.04|10
1635579680000|2021-10-30 07:41:20|24127.66|24007.66|24127.33|24007.33|24127.66|24007.66|24126.47|24006.47|10
1635579690000|2021-10-30 07:41:30|24127.3|24007.3|24126.9|24006.9|24127.3|24007.3|24126.08|24006.08|10
1635579700000|2021-10-30 07:41:40|24126.31|24006.31|24123.41|24003.41|24126.31|24006.31|24122.91|24002.91|9
1635579710000|2021-10-30 07:41:50|24123.29|24003.29|24121.82|24001.82|24123.43|24003.43|24121.65|24001.65|10
1635579720000|2021-10-30 07:42:00|24121.81|24001.81|24122.54|24002.54|24123.42|24003.42|24121.81|24001.81|10
1635579730000|2021-10-30 07:42:10|24123.45|24003.45|24122.68|24002.68|24123.45|24003.45|24122.14|24002.14|8
1635579740000|2021-10-30 07:42:20|24123.43|24003.43|24127.7|24007.7|24127.8|24007.8|24123.43|24003.43|10
1635579750000|2021-10-30 07:42:30|24128.35|24008.35|24129.68|24009.68|24129.78|24009.78|24128.35|24008.35|10
1635579760000|2021-10-30 07:42:40|24129.7|24009.7|24129.98|24009.98|24130.52|24010.52|24129.66|24009.66|9
1635579770000|2021-10-30 07:42:50|24129.15|24009.15|24132.35|24012.35|24132.35|24012.35|24128.86|24008.86|10
1635579780000|2021-10-30 07:43:00|24132.26|24012.26|24132.22|24012.22|24132.74|24012.74|24132.22|24012.22|9
1635579790000|2021-10-30 07:43:10|24132.55|24012.55|24132.3|24012.3|24133.15|24013.15|24132.06|24012.06|10
1635579800000|2021-10-30 07:43:20|24132.37|24012.37|24132.44|24012.44|24133.44|24013.44|24132.13|24012.13|10
1635579810000|2021-10-30 07:43:30|24132.75|24012.75|24132.38|24012.38|24133.23|24013.23|24132.35|24012.35|9
1635579820000|2021-10-30 07:43:40|24132.61|24012.61|24132.22|24012.22|24132.96|24012.96|24132.22|24012.22|7
1635579830000|2021-10-30 07:43:50|24133.38|24013.38|24132.51|24012.51|24133.49|24013.49|24131.92|24011.92|9
1635579840000|2021-10-30 07:44:00|24132.44|24012.44|24130.27|24010.27|24132.44|24012.44|24130.13|24010.13|10
1635579850000|2021-10-30 07:44:10|24129.83|24009.83|24127.49|24007.49|24130.49|24010.49|24127.27|24007.27|10
1635579860000|2021-10-30 07:44:20|24127.59|24007.59|24130.51|24010.51|24130.68|24010.68|24127.59|24007.59|9
1635579870000|2021-10-30 07:44:30|24130.96|24010.96|24129.92|24009.92|24134.1|24014.1|24129.92|24009.92|10
1635579880000|2021-10-30 07:44:40|24129.9|24009.9|24125.38|24005.38|24129.9|24009.9|24125.38|24005.38|10
1635579890000|2021-10-30 07:44:50|24124.62|24004.62|24121.58|24001.58|24124.62|24004.62|24121.47|24001.47|9
1635579900000|2021-10-30 07:45:00|24121.45|24001.45|24121.11|24001.11|24121.87|24001.87|24120.97|24000.97|10
1635579910000|2021-10-30 07:45:10|24121.21|24001.21|24113.28|23993.28|24121.21|24001.21|24113.17|23993.17|10
1635579920000|2021-10-30 07:45:20|24114.17|23994.17|24111.47|23991.47|24114.17|23994.17|24111.4|23991.4|10
1635579930000|2021-10-30 07:45:30|24111.32|23991.32|24108.06|23988.06|24111.43|23991.43|24108.06|23988.06|10
1635579940000|2021-10-30 07:45:40|24108.18|23988.18|24109.81|23989.81|24109.84|23989.84|24108.18|23988.18|10
1635579950000|2021-10-30 07:45:50|24110.76|23990.76|24110.64|23990.64|24111.07|23991.07|24110.33|23990.33|10
1635579960000|2021-10-30 07:46:00|24110.41|23990.41|24110.22|23990.22|24110.83|23990.83|24109.41|23989.41|8
1635579970000|2021-10-30 07:46:10|24111.3|23991.3|24111.99|23991.99|24111.99|23991.99|24110.73|23990.73|8
1635579980000|2021-10-30 07:46:20|24112.46|23992.46|24112.63|23992.63|24113.05|23993.05|24112.46|23992.46|9
1635579990000|2021-10-30 07:46:30|24112.65|23992.65|24112.17|23992.17|24112.66|23992.66|24111.45|23991.45|10
1635580000000|2021-10-30 07:46:40|24111.95|23991.95|24111.9|23991.9|24112.06|23992.06|24110.62|23990.62|10
1635580010000|2021-10-30 07:46:50|24112.54|23992.54|24109.48|23989.48|24112.54|23992.54|24109.48|23989.48|10
1635580020000|2021-10-30 07:47:00|24109.44|23989.44|24109.39|23989.39|24109.44|23989.44|24108.17|23988.17|9
1635580030000|2021-10-30 07:47:10|24109.19|23989.19|24101.23|23981.23|24109.19|23989.19|24101.19|23981.19|10
1635580040000|2021-10-30 07:47:20|24100.87|23980.87|24102.05|23982.05|24102.62|23982.62|24100.71|23980.71|10
1635580050000|2021-10-30 07:47:30|24102.41|23982.41|24102.97|23982.97|24102.97|23982.97|24100.83|23980.83|10
1635580060000|2021-10-30 07:47:40|24103.03|23983.03|24101.76|23981.76|24103.24|23983.24|24101.76|23981.76|10
1635580070000|2021-10-30 07:47:50|24101.96|23981.96|24101.76|23981.76|24102.08|23982.08|24101.37|23981.37|9
1635580080000|2021-10-30 07:48:00|24101.48|23981.48|24102.38|23982.38|24102.72|23982.72|24101.18|23981.18|9
1635580090000|2021-10-30 07:48:10|24102.18|23982.18|24105.3|23985.3|24105.3|23985.3|24100.78|23980.78|10
1635580100000|2021-10-30 07:48:20|24104.94|23984.94|24110.04|23990.04|24110.04|23990.04|24104.94|23984.94|10
1635580110000|2021-10-30 07:48:30|24110.42|23990.42|24110.4|23990.4|24110.76|23990.76|24109.58|23989.58|8
1635580120000|2021-10-30 07:48:40|24110.32|23990.32|24109.54|23989.54|24110.33|23990.33|24109.5|23989.5|10
1635580130000|2021-10-30 07:48:50|24109.57|23989.57|24111.48|23991.48|24111.48|23991.48|24109.57|23989.57|10
1635580140000|2021-10-30 07:49:00|24112.21|23992.21|24111.65|23991.65|24112.21|23992.21|24111.24|23991.24|10
1635580150000|2021-10-30 07:49:10|24111.5|23991.5|24114.42|23994.42|24114.42|23994.42|24110.87|23990.87|9
1635580160000|2021-10-30 07:49:20|24114.16|23994.16|24114.76|23994.76|24114.95|23994.95|24114.16|23994.16|10
1635580170000|2021-10-30 07:49:30|24114.84|23994.84|24112.94|23992.94|24114.89|23994.89|24112.94|23992.94|9
1635580180000|2021-10-30 07:49:40|24113.14|23993.14|24112.03|23992.03|24113.17|23993.17|24111.64|23991.64|10
1635580190000|2021-10-30 07:49:50|24113.71|23993.71|24111.93|23991.93|24113.77|23993.77|24111.93|23991.93|10
1635580200000|2021-10-30 07:50:00|24111.88|23991.88|24112.32|23992.32|24113.34|23993.34|24111.88|23991.88|9
1635580210000|2021-10-30 07:50:10|24111.93|23991.93|24109.41|23989.41|24112.98|23992.98|24109.41|23989.41|10
1635580220000|2021-10-30 07:50:20|24110.08|23990.08|24105.45|23985.45|24110.08|23990.08|24105.45|23985.45|10
1635580230000|2021-10-30 07:50:30|24105.08|23985.08|24105.37|23985.37|24105.81|23985.81|24105.08|23985.08|9
1635580240000|2021-10-30 07:50:40|24105.55|23985.55|24104.01|23984.01|24105.55|23985.55|24103.97|23983.97|8
1635580250000|2021-10-30 07:50:50|24103.81|23983.81|24103.44|23983.44|24104.61|23984.61|24102.49|23982.49|10
1635580260000|2021-10-30 07:51:00|24103.43|23983.43|24093.13|23973.13|24103.43|23983.43|24091.62|23971.62|9
1635580270000|2021-10-30 07:51:10|24093.15|23973.15|24088.81|23968.81|24093.15|23973.15|24087.81|23967.81|10
1635580280000|2021-10-30 07:51:20|24088.34|23968.34|24087.88|23967.88|24090.14|23970.14|24087.88|23967.88|9
1635580290000|2021-10-30 07:51:30|24087.93|23967.93|24087.01|23967.01|24088.45|23968.45|24087.01|23967.01|10
1635580300000|2021-10-30 07:51:40|24086.69|23966.69|24084.55|23964.55|24087.14|23967.14|24084.55|23964.55|9
1635580310000|2021-10-30 07:51:50|24083.44|23963.44|24081.52|23961.52|24083.44|23963.44|24081.43|23961.43|10
1635580320000|2021-10-30 07:52:00|24080.53|23960.53|24079.65|23959.65|24081.71|23961.71|24079.65|23959.65|9
1635580330000|2021-10-30 07:52:10|24080.06|23960.06|24084.12|23964.12|24084.29|23964.29|24080.06|23960.06|10
1635580340000|2021-10-30 07:52:20|24084.51|23964.51|24081.65|23961.65|24084.51|23964.51|24081.39|23961.39|10
1635580350000|2021-10-30 07:52:30|24081.86|23961.86|24082.23|23962.23|24082.23|23962.23|24080.3|23960.3|9
1635580360000|2021-10-30 07:52:40|24082.09|23962.09|24081|23961|24082.09|23962.09|24081|23961|9
1635580370000|2021-10-30 07:52:50|24080.85|23960.85|24082.07|23962.07|24082.07|23962.07|24079.42|23959.42|10
1635580380000|2021-10-30 07:53:00|24080.61|23960.61|24072.45|23952.45|24080.61|23960.61|24072.45|23952.45|10
1635580390000|2021-10-30 07:53:10|24071.65|23951.65|24068.64|23948.64|24071.65|23951.65|24068.64|23948.64|9
1635580400000|2021-10-30 07:53:20|24068.68|23948.68|24070|23950|24070|23950|24068.4|23948.4|10
1635580410000|2021-10-30 07:53:30|24070.34|23950.34|24069.17|23949.17|24070.34|23950.34|24068.22|23948.22|9
1635580420000|2021-10-30 07:53:40|24068.88|23948.88|24068.03|23948.03|24068.88|23948.88|24067.84|23947.84|10
1635580430000|2021-10-30 07:53:50|24068.22|23948.22|24067.12|23947.12|24068.33|23948.33|24067.12|23947.12|10
1635580440000|2021-10-30 07:54:00|24067.73|23947.73|24065.93|23945.93|24067.73|23947.73|24065.93|23945.93|8
1635580450000|2021-10-30 07:54:10|24066.85|23946.85|24066.06|23946.06|24068.17|23948.17|24066.05|23946.05|10
1635580460000|2021-10-30 07:54:20|24066.78|23946.78|24066.02|23946.02|24067.24|23947.24|24066.02|23946.02|10
1635580470000|2021-10-30 07:54:30|24065.93|23945.93|24064.88|23944.88|24066.41|23946.41|24064.48|23944.48|10
1635580480000|2021-10-30 07:54:40|24064.38|23944.38|24063.98|23943.98|24064.74|23944.74|24062.11|23942.11|10
1635580490000|2021-10-30 07:54:50|24063.99|23943.99|24062.47|23942.47|24063.99|23943.99|24062.47|23942.47|8
1635580500000|2021-10-30 07:55:00|24062.88|23942.88|24063.4|23943.4|24064.16|23944.16|24062.88|23942.88|10
1635580510000|2021-10-30 07:55:10|24063.94|23943.94|24065.35|23945.35|24065.5|23945.5|24063.94|23943.94|10
1635580520000|2021-10-30 07:55:20|24065.31|23945.31|24059.82|23939.82|24065.31|23945.31|24059.82|23939.82|10
1635580530000|2021-10-30 07:55:30|24059.55|23939.55|24057.71|23937.71|24059.55|23939.55|24056.99|23936.99|10
1635580540000|2021-10-30 07:55:40|24057.65|23937.65|24058|23938|24059.36|23939.36|24057.61|23937.61|10
1635580550000|2021-10-30 07:55:50|24058.37|23938.37|24063.06|23943.06|24063.06|23943.06|24058.37|23938.37|10
1635580560000|2021-10-30 07:56:00|24062.25|23942.25|24063.88|23943.88|24063.88|23943.88|24062.25|23942.25|9
1635580570000|2021-10-30 07:56:10|24063.48|23943.48|24063.25|23943.25|24063.76|23943.76|24061.14|23941.14|10
1635580580000|2021-10-30 07:56:20|24063.68|23943.68|24061.15|23941.15|24063.68|23943.68|24061.15|23941.15|10
1635580590000|2021-10-30 07:56:30|24061|23941|24058.9|23938.9|24061.94|23941.94|24058.9|23938.9|10
1635580600000|2021-10-30 07:56:40|24059.39|23939.39|24062.14|23942.14|24062.2|23942.2|24059.39|23939.39|10
1635580610000|2021-10-30 07:56:50|24061.12|23941.12|24059.97|23939.97|24061.45|23941.45|24059.75|23939.75|10
1635580620000|2021-10-30 07:57:00|24059.66|23939.66|24058.68|23938.68|24060.1|23940.1|24058.68|23938.68|10
1635580630000|2021-10-30 07:57:10|24059.86|23939.86|24059.56|23939.56|24060.52|23940.52|24058.74|23938.74|10
1635580640000|2021-10-30 07:57:20|24060.19|23940.19|24057.46|23937.46|24061|23941|24057.46|23937.46|9
1635580650000|2021-10-30 07:57:30|24057.9|23937.9|24057.53|23937.53|24057.9|23937.9|24056.36|23936.36|9
1635580660000|2021-10-30 07:57:40|24057.34|23937.34|24057.22|23937.22|24057.7|23937.7|24057.2|23937.2|10
1635580670000|2021-10-30 07:57:50|24056.96|23936.96|24055.78|23935.78|24057.26|23937.26|24055.64|23935.64|9
1635580680000|2021-10-30 07:58:00|24055.32|23935.32|24054.44|23934.44|24055.51|23935.51|24054.1|23934.1|10
1635580690000|2021-10-30 07:58:10|24054.54|23934.54|24055.11|23935.11|24055.17|23935.17|24054.16|23934.16|9
1635580700000|2021-10-30 07:58:20|24054.85|23934.85|24055.37|23935.37|24055.37|23935.37|24054.53|23934.53|9
1635580710000|2021-10-30 07:58:30|24055.27|23935.27|24057.07|23937.07|24057.09|23937.09|24055.27|23935.27|10
1635580720000|2021-10-30 07:58:40|24057.59|23937.59|24059.46|23939.46|24059.46|23939.46|24057.59|23937.59|10
1635580730000|2021-10-30 07:58:50|24059.09|23939.09|24061.77|23941.77|24061.77|23941.77|24059.09|23939.09|9
1635580740000|2021-10-30 07:59:00|24061.79|23941.79|24062.47|23942.47|24062.47|23942.47|24061.62|23941.62|10
1635580750000|2021-10-30 07:59:10|24062.23|23942.23|24063.25|23943.25|24063.25|23943.25|24062.08|23942.08|9
1635580760000|2021-10-30 07:59:20|24062.76|23942.76|24060.68|23940.68|24062.76|23942.76|24060.23|23940.23|9
1635580770000|2021-10-30 07:59:30|24060.12|23940.12|24058.51|23938.51|24060.15|23940.15|24058.48|23938.48|10
1635580780000|2021-10-30 07:59:40|24058.76|23938.76|24049.05|23929.05|24058.76|23938.76|24048.98|23928.98|9
1635580790000|2021-10-30 07:59:50|24050.3|23930.3|24053.95|23933.95|24054.76|23934.76|24048.17|23928.17|10
1635580800000|2021-10-30 08:00:00|24054.36|23934.36|24055.21|23935.21|24055.21|23935.21|24052.54|23932.54|10
1635580810000|2021-10-30 08:00:10|24055.22|23935.22|24060.67|23940.67|24060.67|23940.67|24055.22|23935.22|9
1635580820000|2021-10-30 08:00:20|24063.41|23943.41|24069.44|23949.44|24069.44|23949.44|24063.15|23943.15|10
1635580830000|2021-10-30 08:00:30|24069.24|23949.24|24072.52|23952.52|24073.8|23953.8|24069.24|23949.24|10
1635580840000|2021-10-30 08:00:40|24072.71|23952.71|24075.72|23955.72|24076.43|23956.43|24072.71|23952.71|10
1635580850000|2021-10-30 08:00:50|24076.34|23956.34|24073.91|23953.91|24076.34|23956.34|24073.91|23953.91|10
1635580860000|2021-10-30 08:01:00|24074.31|23954.31|24071.28|23951.28|24074.73|23954.73|24071.28|23951.28|10
1635580870000|2021-10-30 08:01:10|24070.5|23950.5|24070.67|23950.67|24070.67|23950.67|24068.08|23948.08|10
1635580880000|2021-10-30 08:01:20|24071.01|23951.01|24074.47|23954.47|24074.58|23954.58|24071.01|23951.01|10
1635580890000|2021-10-30 08:01:30|24074.24|23954.24|24069.07|23949.07|24074.24|23954.24|24069.07|23949.07|10
1635580900000|2021-10-30 08:01:40|24069.89|23949.89|24068.85|23948.85|24070.43|23950.43|24066.77|23946.77|10
1635580910000|2021-10-30 08:01:50|24068.89|23948.89|24070.96|23950.96|24071.61|23951.61|24068.89|23948.89|10
1635580920000|2021-10-30 08:02:00|24070.95|23950.95|24068.72|23948.72|24071.49|23951.49|24068.72|23948.72|10
1635580930000|2021-10-30 08:02:10|24069.45|23949.45|24067.27|23947.27|24069.45|23949.45|24067.27|23947.27|10
1635580940000|2021-10-30 08:02:20|24066.66|23946.66|24067.54|23947.54|24067.54|23947.54|24065.85|23945.85|10
1635580950000|2021-10-30 08:02:30|24067.48|23947.48|24067.39|23947.39|24068.87|23948.87|24067.2|23947.2|10
1635580960000|2021-10-30 08:02:40|24067.84|23947.84|24066.48|23946.48|24068.09|23948.09|24066.48|23946.48|10
1635580970000|2021-10-30 08:02:50|24066.29|23946.29|24065.33|23945.33|24066.63|23946.63|24064.47|23944.47|9
1635580980000|2021-10-30 08:03:00|24064.98|23944.98|24063.83|23943.83|24065.76|23945.76|24063.83|23943.83|10
1635580990000|2021-10-30 08:03:10|24063.52|23943.52|24061.23|23941.23|24063.52|23943.52|24060.94|23940.94|10
1635581000000|2021-10-30 08:03:20|24060.82|23940.82|24061.15|23941.15|24062.29|23942.29|24060.82|23940.82|8
1635581010000|2021-10-30 08:03:30|24061.3|23941.3|24061.18|23941.18|24063.1|23943.1|24061.18|23941.18|10
1635581020000|2021-10-30 08:03:40|24060.7|23940.7|24060.17|23940.17|24060.7|23940.7|24059.47|23939.47|9
1635581030000|2021-10-30 08:03:50|24060.32|23940.32|24059.32|23939.32|24060.32|23940.32|24058.32|23938.32|9
1635581040000|2021-10-30 08:04:00|24059.27|23939.27|24055.57|23935.57|24059.27|23939.27|24055.57|23935.57|10
1635581050000|2021-10-30 08:04:10|24054.35|23934.35|24052.26|23932.26|24054.35|23934.35|24052|23932|9
1635581060000|2021-10-30 08:04:20|24051.94|23931.94|24052.68|23932.68|24052.68|23932.68|24051.24|23931.24|10
1635581070000|2021-10-30 08:04:30|24052.8|23932.8|24052.49|23932.49|24053.27|23933.27|24052.49|23932.49|9
1635581080000|2021-10-30 08:04:40|24052.44|23932.44|24052.4|23932.4|24053.68|23933.68|24052.11|23932.11|10
1635581090000|2021-10-30 08:04:50|24052.44|23932.44|24053.4|23933.4|24054.02|23934.02|24052.44|23932.44|10
1635581100000|2021-10-30 08:05:00|24053.53|23933.53|24053.27|23933.27|24054.59|23934.59|24053.08|23933.08|10
1635581110000|2021-10-30 08:05:10|24051.2|23931.2|24050.77|23930.77|24052.42|23932.42|24050.77|23930.77|10
1635581120000|2021-10-30 08:05:20|24051.36|23931.36|24051.14|23931.14|24052.36|23932.36|24050.95|23930.95|9
1635581130000|2021-10-30 08:05:30|24051.31|23931.31|24053.41|23933.41|24053.45|23933.45|24051.31|23931.31|9
1635581140000|2021-10-30 08:05:40|24053.27|23933.27|24052.93|23932.93|24053.53|23933.53|24052.76|23932.76|10
1635581150000|2021-10-30 08:05:50|24052.75|23932.75|24053.41|23933.41|24053.41|23933.41|24052.08|23932.08|8
1635581160000|2021-10-30 08:06:00|24053.76|23933.76|24055.22|23935.22|24055.24|23935.24|24053.76|23933.76|10
1635581170000|2021-10-30 08:06:10|24054.95|23934.95|24057.04|23937.04|24057.04|23937.04|24054.95|23934.95|9
1635581180000|2021-10-30 08:06:20|24056.8|23936.8|24057.15|23937.15|24057.71|23937.71|24056.8|23936.8|8
1635581190000|2021-10-30 08:06:30|24057.29|23937.29|24059.55|23939.55|24059.58|23939.58|24057.29|23937.29|10
1635581200000|2021-10-30 08:06:40|24059.79|23939.79|24062.4|23942.4|24062.4|23942.4|24059.25|23939.25|9
1635581210000|2021-10-30 08:06:50|24062.22|23942.22|24062.08|23942.08|24062.75|23942.75|24061.75|23941.75|10
1635581220000|2021-10-30 08:07:00|24061.86|23941.86|24063.74|23943.74|24063.74|23943.74|24061.52|23941.52|10
1635581230000|2021-10-30 08:07:10|24063.86|23943.86|24065.11|23945.11|24065.55|23945.55|24063.77|23943.77|10
1635581240000|2021-10-30 08:07:20|24064.78|23944.78|24064.97|23944.97|24065.92|23945.92|24064.39|23944.39|10
1635581250000|2021-10-30 08:07:30|24067.45|23947.45|24064.43|23944.43|24067.95|23947.95|24064.43|23944.43|10
1635581260000|2021-10-30 08:07:40|24064.11|23944.11|24063.85|23943.85|24064.11|23944.11|24063.62|23943.62|10
1635581270000|2021-10-30 08:07:50|24063.66|23943.66|24064.07|23944.07|24064.5|23944.5|24063.64|23943.64|9
1635581280000|2021-10-30 08:08:00|24063.27|23943.27|24063.86|23943.86|24063.94|23943.94|24062.14|23942.14|10
1635581290000|2021-10-30 08:08:10|24064.15|23944.15|24066.67|23946.67|24067.01|23947.01|24064.15|23944.15|10
1635581300000|2021-10-30 08:08:20|24066.97|23946.97|24067.27|23947.27|24067.81|23947.81|24066.42|23946.42|10
1635581310000|2021-10-30 08:08:30|24067.17|23947.17|24067.03|23947.03|24067.4|23947.4|24066.23|23946.23|10
1635581320000|2021-10-30 08:08:40|24067.28|23947.28|24067.5|23947.5|24067.95|23947.95|24067.28|23947.28|10
1635581330000|2021-10-30 08:08:50|24068.55|23948.55|24068.69|23948.69|24069.81|23949.81|24068.55|23948.55|10
1635581340000|2021-10-30 08:09:00|24068.75|23948.75|24069.57|23949.57|24069.57|23949.57|24068.71|23948.71|8
1635581350000|2021-10-30 08:09:10|24069.75|23949.75|24069.11|23949.11|24070.23|23950.23|24067.78|23947.78|9
1635581360000|2021-10-30 08:09:20|24069.32|23949.32|24069.87|23949.87|24069.88|23949.88|24069.22|23949.22|9
1635581370000|2021-10-30 08:09:30|24069.99|23949.99|24068.53|23948.53|24070.14|23950.14|24068.53|23948.53|10
1635581380000|2021-10-30 08:09:40|24068.58|23948.58|24069.56|23949.56|24069.56|23949.56|24068.58|23948.58|9
1635581390000|2021-10-30 08:09:50|24069.64|23949.64|24069.21|23949.21|24070.83|23950.83|24069.12|23949.12|10
1635581400000|2021-10-30 08:10:00|24069.27|23949.27|24069.01|23949.01|24069.73|23949.73|24068.75|23948.75|10
1635581410000|2021-10-30 08:10:10|24068.55|23948.55|24066.23|23946.23|24068.55|23948.55|24066.23|23946.23|10
1635581420000|2021-10-30 08:10:20|24064.82|23944.82|24059.09|23939.09|24064.82|23944.82|24058.16|23938.16|10
1635581430000|2021-10-30 08:10:30|24058.7|23938.7|24056.14|23936.14|24058.76|23938.76|24056.14|23936.14|10
1635581440000|2021-10-30 08:10:40|24055.61|23935.61|24054.39|23934.39|24056.19|23936.19|24054.39|23934.39|9
1635581450000|2021-10-30 08:10:50|24054.41|23934.41|24054.37|23934.37|24055.09|23935.09|24054.11|23934.11|8
1635581460000|2021-10-30 08:11:00|24054.62|23934.62|24056.67|23936.67|24056.67|23936.67|24054.62|23934.62|9
1635581470000|2021-10-30 08:11:10|24056.57|23936.57|24061.97|23941.97|24061.97|23941.97|24056.33|23936.33|9
1635581480000|2021-10-30 08:11:20|24060.73|23940.73|24057.47|23937.47|24060.8|23940.8|24057.47|23937.47|10
1635581490000|2021-10-30 08:11:30|24057.83|23937.83|24055.63|23935.63|24057.83|23937.83|24055.32|23935.32|9
1635581500000|2021-10-30 08:11:40|24055.42|23935.42|24051.03|23931.03|24055.42|23935.42|24051.03|23931.03|10
1635581510000|2021-10-30 08:11:50|24050.17|23930.17|24049.65|23929.65|24050.17|23930.17|24049.54|23929.54|10
1635581520000|2021-10-30 08:12:00|24050.25|23930.25|24046.61|23926.61|24050.25|23930.25|24046.61|23926.61|8
1635581530000|2021-10-30 08:12:10|24046.73|23926.73|24036.31|23916.31|24046.73|23926.73|24036.31|23916.31|9
1635581540000|2021-10-30 08:12:20|24036.46|23916.46|24034.15|23914.15|24036.46|23916.46|24033.75|23913.75|10
1635581550000|2021-10-30 08:12:30|24034.1|23914.1|24030.93|23910.93|24034.1|23914.1|24030.63|23910.63|10
1635581560000|2021-10-30 08:12:40|24031.22|23911.22|24032.44|23912.44|24032.82|23912.82|24030.9|23910.9|9
1635581570000|2021-10-30 08:12:50|24033.23|23913.23|24031.71|23911.71|24033.23|23913.23|24030.92|23910.92|10
1635581580000|2021-10-30 08:13:00|24031.99|23911.99|24029.84|23909.84|24031.99|23911.99|24029.78|23909.78|10
1635581590000|2021-10-30 08:13:10|24029.81|23909.81|24030.43|23910.43|24030.65|23910.65|24029.64|23909.64|9
1635581600000|2021-10-30 08:13:20|24029.97|23909.97|24026.66|23906.66|24029.97|23909.97|24025.74|23905.74|10
1635581610000|2021-10-30 08:13:30|24026.19|23906.19|24025.77|23905.77|24026.19|23906.19|24024.78|23904.78|10
1635581620000|2021-10-30 08:13:40|24026.24|23906.24|24024.48|23904.48|24026.34|23906.34|24024.48|23904.48|10
1635581630000|2021-10-30 08:13:50|24024.68|23904.68|24023.78|23903.78|24024.68|23904.68|24022.82|23902.82|10
1635581640000|2021-10-30 08:14:00|24023.6|23903.6|24023.07|23903.07|24023.6|23903.6|24022.55|23902.55|10
1635581650000|2021-10-30 08:14:10|24022.64|23902.64|24020.57|23900.57|24022.79|23902.79|24020.57|23900.57|9
1635581660000|2021-10-30 08:14:20|24020.5|23900.5|24019.63|23899.63|24020.5|23900.5|24019.15|23899.15|10
1635581670000|2021-10-30 08:14:30|24019.88|23899.88|24018.54|23898.54|24019.88|23899.88|24018.25|23898.25|10
1635581680000|2021-10-30 08:14:40|24018.88|23898.88|24019.88|23899.88|24019.88|23899.88|24018.76|23898.76|5
1635581690000|2021-10-30 08:14:50|24018.58|23898.58|24017.49|23897.49|24019.29|23899.29|24016.93|23896.93|10
1635581700000|2021-10-30 08:15:00|24017.28|23897.28|24018.24|23898.24|24018.24|23898.24|24016.38|23896.38|10
1635581710000|2021-10-30 08:15:10|24018.83|23898.83|24019.74|23899.74|24021.49|23901.49|24018.83|23898.83|10
1635581720000|2021-10-30 08:15:20|24019.99|23899.99|24021.19|23901.19|24021.19|23901.19|24019.99|23899.99|10
1635581730000|2021-10-30 08:15:30|24021.36|23901.36|24021.87|23901.87|24021.87|23901.87|24021.36|23901.36|6
1635581740000|2021-10-30 08:15:40|24023.89|23903.89|24025.21|23905.21|24025.21|23905.21|24023.41|23903.41|10
1635581750000|2021-10-30 08:15:50|24025.28|23905.28|24029.2|23909.2|24029.35|23909.35|24025.28|23905.28|9
1635581760000|2021-10-30 08:16:00|24028.66|23908.66|24026.73|23906.73|24028.95|23908.95|24026.52|23906.52|10
1635581770000|2021-10-30 08:16:10|24026.97|23906.97|24026.79|23906.79|24027.84|23907.84|24026.07|23906.07|10
1635581780000|2021-10-30 08:16:20|24026.98|23906.98|24023.34|23903.34|24026.98|23906.98|24023.34|23903.34|10
1635581790000|2021-10-30 08:16:30|24023.31|23903.31|24021.34|23901.34|24023.34|23903.34|24021.34|23901.34|8
1635581800000|2021-10-30 08:16:40|24021.25|23901.25|24020.75|23900.75|24021.25|23901.25|24020.37|23900.37|10
1635581810000|2021-10-30 08:16:50|24019.36|23899.36|24014.39|23894.39|24019.36|23899.36|24014.39|23894.39|10
1635581820000|2021-10-30 08:17:00|24014.33|23894.33|24013.12|23893.12|24014.43|23894.43|24013.12|23893.12|9
1635581830000|2021-10-30 08:17:10|24013.17|23893.17|24011.69|23891.69|24013.17|23893.17|24011.64|23891.64|10
1635581840000|2021-10-30 08:17:20|24011.68|23891.68|24012.31|23892.31|24012.43|23892.43|24011.27|23891.27|9
1635581850000|2021-10-30 08:17:30|24011.96|23891.96|24014.39|23894.39|24014.39|23894.39|24011.96|23891.96|10
1635581860000|2021-10-30 08:17:40|24015.05|23895.05|24015.92|23895.92|24016.86|23896.86|24015.05|23895.05|9
1635581870000|2021-10-30 08:17:50|24015.34|23895.34|24013.68|23893.68|24015.71|23895.71|24013.68|23893.68|9
1635581880000|2021-10-30 08:18:00|24013.44|23893.44|24011.88|23891.88|24014.19|23894.19|24011.88|23891.88|10
1635581890000|2021-10-30 08:18:10|24012.01|23892.01|24014.26|23894.26|24014.26|23894.26|24011.71|23891.71|10
1635581900000|2021-10-30 08:18:20|24014.45|23894.45|24014.24|23894.24|24014.45|23894.45|24013.41|23893.41|9
1635581910000|2021-10-30 08:18:30|24014.1|23894.1|24012.3|23892.3|24014.1|23894.1|24012.3|23892.3|10
1635581920000|2021-10-30 08:18:40|24012.43|23892.43|24009.91|23889.91|24012.62|23892.62|24009.91|23889.91|9
1635581930000|2021-10-30 08:18:50|24009.94|23889.94|24007.86|23887.86|24010.81|23890.81|24007.84|23887.84|9
1635581940000|2021-10-30 08:19:00|24008.04|23888.04|24009.63|23889.63|24009.96|23889.96|24008.04|23888.04|9
1635581950000|2021-10-30 08:19:10|24009.61|23889.61|24008.4|23888.4|24009.64|23889.64|24007.67|23887.67|10
1635581960000|2021-10-30 08:19:20|24008.59|23888.59|24009.74|23889.74|24009.74|23889.74|24008.59|23888.59|9
1635581970000|2021-10-30 08:19:30|24009.64|23889.64|24008.09|23888.09|24009.64|23889.64|24007.42|23887.42|10
1635581980000|2021-10-30 08:19:40|24009.23|23889.23|24008.76|23888.76|24009.8|23889.8|24008.76|23888.76|10
1635581990000|2021-10-30 08:19:50|24010.16|23890.16|24011.17|23891.17|24011.48|23891.48|24009.93|23889.93|10
1635582000000|2021-10-30 08:20:00|24011.3|23891.3|24013.83|23893.83|24014.4|23894.4|24011.3|23891.3|10
1635582010000|2021-10-30 08:20:10|24014.05|23894.05|24016.11|23896.11|24016.11|23896.11|24013.52|23893.52|10
1635582020000|2021-10-30 08:20:20|24015.6|23895.6|24021.71|23901.71|24021.71|23901.71|24015.6|23895.6|10
1635582030000|2021-10-30 08:20:30|24022.04|23902.04|24021.25|23901.25|24022.12|23902.12|24019.74|23899.74|9
1635582040000|2021-10-30 08:20:40|24021.55|23901.55|24022.54|23902.54|24022.56|23902.56|24019.2|23899.2|10
1635582050000|2021-10-30 08:20:50|24022.48|23902.48|24023.32|23903.32|24023.35|23903.35|24022.46|23902.46|10
1635582060000|2021-10-30 08:21:00|24023.95|23903.95|24024.04|23904.04|24024.54|23904.54|24023.82|23903.82|10
1635582070000|2021-10-30 08:21:10|24022.07|23902.07|24019.61|23899.61|24022.07|23902.07|24018.12|23898.12|10
1635582080000|2021-10-30 08:21:20|24019.66|23899.66|24023.64|23903.64|24023.82|23903.82|24019.66|23899.66|10
1635582090000|2021-10-30 08:21:30|24023.62|23903.62|24020.59|23900.59|24023.62|23903.62|24020.07|23900.07|9
1635582100000|2021-10-30 08:21:40|24020.81|23900.81|24019.98|23899.98|24021.94|23901.94|24019.98|23899.98|10
1635582110000|2021-10-30 08:21:50|24019.79|23899.79|24017.9|23897.9|24019.79|23899.79|24017.62|23897.62|10
1635582120000|2021-10-30 08:22:00|24017.56|23897.56|24016.76|23896.76|24017.76|23897.76|24016.76|23896.76|9
1635582130000|2021-10-30 08:22:10|24016.7|23896.7|24015.78|23895.78|24016.97|23896.97|24015.54|23895.54|9
1635582140000|2021-10-30 08:22:20|24015.54|23895.54|24012.34|23892.34|24015.54|23895.54|24012.34|23892.34|10
1635582150000|2021-10-30 08:22:30|24012.66|23892.66|24012.35|23892.35|24013.32|23893.32|24012.33|23892.33|9
1635582160000|2021-10-30 08:22:40|24012.58|23892.58|24007.13|23887.13|24012.73|23892.73|24007.13|23887.13|10
1635582170000|2021-10-30 08:22:50|24006.79|23886.79|24007.02|23887.02|24007.3|23887.3|24006.61|23886.61|8
1635582180000|2021-10-30 08:23:00|24006.28|23886.28|23999.21|23879.21|24006.28|23886.28|23997.7|23877.7|10
1635582190000|2021-10-30 08:23:10|23998.44|23878.44|23997.4|23877.4|23998.44|23878.44|23996.09|23876.09|10
1635582200000|2021-10-30 08:23:20|23997.39|23877.39|23995.95|23875.95|23997.96|23877.96|23995.95|23875.95|10
1635582210000|2021-10-30 08:23:30|23995.69|23875.69|23995.19|23875.19|23996.46|23876.46|23995.19|23875.19|10
1635582220000|2021-10-30 08:23:40|23995.74|23875.74|23997.9|23877.9|23998.06|23878.06|23995.74|23875.74|10
1635582230000|2021-10-30 08:23:50|23996.72|23876.72|23996.82|23876.82|23998.67|23878.67|23996.72|23876.72|10
1635582240000|2021-10-30 08:24:00|23996.78|23876.78|23994.98|23874.98|23996.78|23876.78|23994.61|23874.61|10
1635582250000|2021-10-30 08:24:10|23995.38|23875.38|23987.89|23867.89|23995.38|23875.38|23987.1|23867.1|10
1635582260000|2021-10-30 08:24:20|23988.3|23868.3|23971.36|23851.36|23988.3|23868.3|23970.65|23850.65|10
1635582270000|2021-10-30 08:24:30|23968.4|23848.4|23972.76|23852.76|23972.76|23852.76|23966.17|23846.17|10
1635582280000|2021-10-30 08:24:40|23973.82|23853.82|23977.67|23857.67|23977.67|23857.67|23973.69|23853.69|10
1635582290000|2021-10-30 08:24:50|23977.45|23857.45|23992.09|23872.09|23992.09|23872.09|23977.45|23857.45|10
1635582300000|2021-10-30 08:25:00|23993.89|23873.89|23999.36|23879.36|23999.36|23879.36|23993.89|23873.89|10
1635582310000|2021-10-30 08:25:10|24000.05|23880.05|24012.52|23892.52|24012.52|23892.52|24000.05|23880.05|10
1635582320000|2021-10-30 08:25:20|24011.13|23891.13|24024.59|23904.59|24024.81|23904.81|24011.13|23891.13|10
1635582330000|2021-10-30 08:25:30|24024.38|23904.38|24024.35|23904.35|24026.1|23906.1|24024.09|23904.09|10
1635582340000|2021-10-30 08:25:40|24024.53|23904.53|24028.38|23908.38|24029.08|23909.08|24024.1|23904.1|10
1635582350000|2021-10-30 08:25:50|24028.41|23908.41|24025.69|23905.69|24028.6|23908.6|24025.69|23905.69|10
1635582360000|2021-10-30 08:26:00|24025.39|23905.39|24026.31|23906.31|24026.67|23906.67|24025.39|23905.39|10
1635582370000|2021-10-30 08:26:10|24024.45|23904.45|24029.8|23909.8|24029.8|23909.8|24024.45|23904.45|8
1635582380000|2021-10-30 08:26:20|24030.02|23910.02|24027.64|23907.64|24030.02|23910.02|24027.54|23907.54|10
1635582390000|2021-10-30 08:26:30|24026.34|23906.34|24022.61|23902.61|24026.34|23906.34|24022.61|23902.61|9
1635582400000|2021-10-30 08:26:40|24020.92|23900.92|24016.66|23896.66|24020.92|23900.92|24016.62|23896.62|9
1635582410000|2021-10-30 08:26:50|24015.31|23895.31|24013.36|23893.36|24015.5|23895.5|24013.35|23893.35|10
1635582420000|2021-10-30 08:27:00|24012.01|23892.01|24003.69|23883.69|24012.01|23892.01|24003.69|23883.69|10
1635582430000|2021-10-30 08:27:10|24003.78|23883.78|24002.24|23882.24|24004.56|23884.56|24002.24|23882.24|10
1635582440000|2021-10-30 08:27:20|24000.92|23880.92|24002.07|23882.07|24002.07|23882.07|24000.15|23880.15|10
1635582450000|2021-10-30 08:27:30|24001.34|23881.34|23999.71|23879.71|24001.54|23881.54|23999.62|23879.62|9
1635582460000|2021-10-30 08:27:40|23999.46|23879.46|23997.98|23877.98|23999.46|23879.46|23997.98|23877.98|10
1635582470000|2021-10-30 08:27:50|23997.33|23877.33|23990.05|23870.05|23997.33|23877.33|23989.92|23869.92|10
1635582480000|2021-10-30 08:28:00|23990.02|23870.02|23990.36|23870.36|23990.74|23870.74|23989.6|23869.6|10
1635582490000|2021-10-30 08:28:10|23990.61|23870.61|23992.99|23872.99|23994.11|23874.11|23990.61|23870.61|10
1635582500000|2021-10-30 08:28:20|23992.8|23872.8|23993.52|23873.52|23994.39|23874.39|23992.8|23872.8|10
1635582510000|2021-10-30 08:28:30|23993.33|23873.33|23992.12|23872.12|23993.33|23873.33|23991.72|23871.72|10
1635582520000|2021-10-30 08:28:40|23991.84|23871.84|23991.07|23871.07|23993.21|23873.21|23991.05|23871.05|9
1635582530000|2021-10-30 08:28:50|23991.42|23871.42|23989.13|23869.13|23992.23|23872.23|23988.56|23868.56|10
1635582540000|2021-10-30 08:29:00|23989.42|23869.42|23989.46|23869.46|23989.46|23869.46|23988.81|23868.81|8
1635582550000|2021-10-30 08:29:10|23988.52|23868.52|23988.85|23868.85|23989.55|23869.55|23988.52|23868.52|10
1635582560000|2021-10-30 08:29:20|23988.63|23868.63|23988.23|23868.23|23989.59|23869.59|23988.23|23868.23|10
1635582570000|2021-10-30 08:29:30|23987.97|23867.97|23984.74|23864.74|23987.97|23867.97|23983.68|23863.68|10
1635582580000|2021-10-30 08:29:40|23984.15|23864.15|23983|23863|23985.23|23865.23|23982.79|23862.79|10
1635582590000|2021-10-30 08:29:50|23982.96|23862.96|23982.14|23862.14|23983.57|23863.57|23982.07|23862.07|10
1635582600000|2021-10-30 08:30:00|23983.51|23863.51|23981.27|23861.27|23983.51|23863.51|23981.27|23861.27|10
1635582610000|2021-10-30 08:30:10|23980|23860|23980.11|23860.11|23980.11|23860.11|23978.62|23858.62|10
1635582620000|2021-10-30 08:30:20|23980.19|23860.19|23975.49|23855.49|23980.19|23860.19|23975.2|23855.2|10
1635582630000|2021-10-30 08:30:30|23975.17|23855.17|23973.32|23853.32|23976.6|23856.6|23973.32|23853.32|10
1635582640000|2021-10-30 08:30:40|23973.26|23853.26|23967.05|23847.05|23973.26|23853.26|23967.05|23847.05|10
1635582650000|2021-10-30 08:30:50|23967.04|23847.04|23964.43|23844.43|23967.39|23847.39|23964.38|23844.38|10
1635582660000|2021-10-30 08:31:00|23963.36|23843.36|23961.89|23841.89|23963.36|23843.36|23961.39|23841.39|10
1635582670000|2021-10-30 08:31:10|23962|23842|23954.88|23834.88|23962|23842|23954.88|23834.88|10
1635582680000|2021-10-30 08:31:20|23950.97|23830.97|23947.24|23827.24|23950.97|23830.97|23945.76|23825.76|10
1635582690000|2021-10-30 08:31:30|23947.4|23827.4|23943.32|23823.32|23947.4|23827.4|23942.72|23822.72|10
1635582700000|2021-10-30 08:31:40|23943.02|23823.02|23943.04|23823.04|23944.44|23824.44|23941.17|23821.17|10
1635582710000|2021-10-30 08:31:50|23943.19|23823.19|23934.34|23814.34|23943.85|23823.85|23934.34|23814.34|10
1635582720000|2021-10-30 08:32:00|23933.81|23813.81|23933.31|23813.31|23935.58|23815.58|23931.63|23811.63|10
1635582730000|2021-10-30 08:32:10|23933.03|23813.03|23933.93|23813.93|23934.67|23814.67|23931.61|23811.61|10
1635582740000|2021-10-30 08:32:20|23933.99|23813.99|23936.76|23816.76|23937.93|23817.93|23933.99|23813.99|10
1635582750000|2021-10-30 08:32:30|23937.51|23817.51|23935.5|23815.5|23939.23|23819.23|23934.72|23814.72|10
1635582760000|2021-10-30 08:32:40|23936.32|23816.32|23935.66|23815.66|23936.58|23816.58|23935.36|23815.36|10
1635582770000|2021-10-30 08:32:50|23934.68|23814.68|23935.11|23815.11|23935.14|23815.14|23933.91|23813.91|10
1635582780000|2021-10-30 08:33:00|23935.08|23815.08|23934.55|23814.55|23935.72|23815.72|23934.29|23814.29|10
1635582790000|2021-10-30 08:33:10|23935.29|23815.29|23938.24|23818.24|23938.24|23818.24|23934.39|23814.39|10
1635582800000|2021-10-30 08:33:20|23938.45|23818.45|23942.01|23822.01|23942.01|23822.01|23938.45|23818.45|10
1635582810000|2021-10-30 08:33:30|23942.41|23822.41|23948.99|23828.99|23948.99|23828.99|23942.41|23822.41|10
1635582820000|2021-10-30 08:33:40|23948.23|23828.23|23947.45|23827.45|23948.48|23828.48|23946.96|23826.96|9
1635582830000|2021-10-30 08:33:50|23948.19|23828.19|23950.22|23830.22|23950.22|23830.22|23948.19|23828.19|10
1635582840000|2021-10-30 08:34:00|23950.42|23830.42|23949.74|23829.74|23951.01|23831.01|23949.62|23829.62|10
1635582850000|2021-10-30 08:34:10|23950.6|23830.6|23950.72|23830.72|23950.75|23830.75|23949.84|23829.84|9
1635582860000|2021-10-30 08:34:20|23951.6|23831.6|23952.58|23832.58|23953.32|23833.32|23951.6|23831.6|6
1635582870000|2021-10-30 08:34:30|23954.24|23834.24|23955.56|23835.56|23956.19|23836.19|23954.24|23834.24|10
1635582880000|2021-10-30 08:34:40|23955.77|23835.77|23960.46|23840.46|23961.79|23841.79|23955.77|23835.77|10
1635582890000|2021-10-30 08:34:50|23961.51|23841.51|23961.12|23841.12|23961.79|23841.79|23960.58|23840.58|10
1635582900000|2021-10-30 08:35:00|23961.57|23841.57|23961.24|23841.24|23961.66|23841.66|23958.16|23838.16|10
1635582910000|2021-10-30 08:35:10|23960.7|23840.7|23952.6|23832.6|23960.78|23840.78|23952.6|23832.6|9
1635582920000|2021-10-30 08:35:20|23951.08|23831.08|23951.74|23831.74|23951.74|23831.74|23950.96|23830.96|9
1635582930000|2021-10-30 08:35:30|23951.87|23831.87|23951.05|23831.05|23951.94|23831.94|23950.75|23830.75|7
1635582940000|2021-10-30 08:35:40|23950.88|23830.88|23950.13|23830.13|23950.88|23830.88|23949.64|23829.64|8
1635582950000|2021-10-30 08:35:50|23950.6|23830.6|23955.62|23835.62|23955.62|23835.62|23950.6|23830.6|10
1635582960000|2021-10-30 08:36:00|23955.23|23835.23|23945.51|23825.51|23955.66|23835.66|23945.51|23825.51|10
1635582970000|2021-10-30 08:36:10|23945.22|23825.22|23941.73|23821.73|23945.22|23825.22|23940.6|23820.6|10
1635582980000|2021-10-30 08:36:20|23939.86|23819.86|23933.6|23813.6|23939.86|23819.86|23933.6|23813.6|9
1635582990000|2021-10-30 08:36:30|23933.32|23813.32|23938.56|23818.56|23938.56|23818.56|23933.32|23813.32|10
1635583000000|2021-10-30 08:36:40|23940.02|23820.02|23943.92|23823.92|23944.65|23824.65|23939.22|23819.22|10
1635583010000|2021-10-30 08:36:50|23943.84|23823.84|23941.18|23821.18|23943.84|23823.84|23941.18|23821.18|9
1635583020000|2021-10-30 08:37:00|23941.53|23821.53|23938.32|23818.32|23942.62|23822.62|23937.67|23817.67|10
1635583030000|2021-10-30 08:37:10|23938.45|23818.45|23933.33|23813.33|23938.45|23818.45|23933.11|23813.11|10
1635583040000|2021-10-30 08:37:20|23933.68|23813.68|23930.61|23810.61|23934.25|23814.25|23930.61|23810.61|10
1635583050000|2021-10-30 08:37:30|23930.31|23810.31|23928.35|23808.35|23930.31|23810.31|23927.68|23807.68|10
1635583060000|2021-10-30 08:37:40|23928.39|23808.39|23929.46|23809.46|23929.66|23809.66|23928.39|23808.39|10
1635583070000|2021-10-30 08:37:50|23929.15|23809.15|23928.56|23808.56|23930.15|23810.15|23928.52|23808.52|9
1635583080000|2021-10-30 08:38:00|23928.41|23808.41|23926.6|23806.6|23928.41|23808.41|23926.35|23806.35|10
1635583090000|2021-10-30 08:38:10|23926.59|23806.59|23923.74|23803.74|23926.59|23806.59|23923.74|23803.74|10
1635583100000|2021-10-30 08:38:20|23925|23805|23923.49|23803.49|23925.43|23805.43|23922.86|23802.86|10
1635583110000|2021-10-30 08:38:30|23924.61|23804.61|23922.7|23802.7|23924.62|23804.62|23922.7|23802.7|10
1635583120000|2021-10-30 08:38:40|23923.12|23803.12|23919.58|23799.58|23923.12|23803.12|23919.58|23799.58|10
1635583130000|2021-10-30 08:38:50|23919.89|23799.89|23922.29|23802.29|23922.29|23802.29|23919.77|23799.77|10
1635583140000|2021-10-30 08:39:00|23922.2|23802.2|23923.89|23803.89|23924.63|23804.63|23921.72|23801.72|10
1635583150000|2021-10-30 08:39:10|23923.04|23803.04|23920.19|23800.19|23923.59|23803.59|23920.19|23800.19|10
1635583160000|2021-10-30 08:39:20|23920.51|23800.51|23914.15|23794.15|23920.51|23800.51|23914.15|23794.15|10
1635583170000|2021-10-30 08:39:30|23914.59|23794.59|23912.81|23792.81|23916.25|23796.25|23912.69|23792.69|10
1635583180000|2021-10-30 08:39:40|23912.18|23792.18|23912.15|23792.15|23912.7|23792.7|23910.99|23790.99|10
1635583190000|2021-10-30 08:39:50|23912.05|23792.05|23909.11|23789.11|23912.16|23792.16|23909.11|23789.11|9
1635583200000|2021-10-30 08:40:00|23908.61|23788.61|23907.96|23787.96|23908.76|23788.76|23907.04|23787.04|10
1635583210000|2021-10-30 08:40:10|23907.85|23787.85|23909.19|23789.19|23909.21|23789.21|23907.85|23787.85|10
1635583220000|2021-10-30 08:40:20|23908.57|23788.57|23907.26|23787.26|23908.57|23788.57|23906.76|23786.76|9
1635583230000|2021-10-30 08:40:30|23907.61|23787.61|23909.37|23789.37|23909.45|23789.45|23907.61|23787.61|9
1635583240000|2021-10-30 08:40:40|23907|23787|23902.32|23782.32|23907|23787|23902.32|23782.32|10
1635583250000|2021-10-30 08:40:50|23902.93|23782.93|23913.84|23793.84|23913.84|23793.84|23902.93|23782.93|9
1635583260000|2021-10-30 08:41:00|23915.29|23795.29|23917.39|23797.39|23917.39|23797.39|23914.06|23794.06|10
1635583270000|2021-10-30 08:41:10|23919.38|23799.38|23922.99|23802.99|23922.99|23802.99|23919.33|23799.33|10
1635583280000|2021-10-30 08:41:20|23924.9|23804.9|23927.4|23807.4|23927.4|23807.4|23924.36|23804.36|9
1635583290000|2021-10-30 08:41:30|23928.21|23808.21|23927.61|23807.61|23928.5|23808.5|23927.43|23807.43|10
1635583300000|2021-10-30 08:41:40|23928.13|23808.13|23925.25|23805.25|23928.13|23808.13|23924.38|23804.38|10
1635583310000|2021-10-30 08:41:50|23924.33|23804.33|23923.62|23803.62|23924.88|23804.88|23922.76|23802.76|10
1635583320000|2021-10-30 08:42:00|23923.71|23803.71|23921.91|23801.91|23924|23804|23921.69|23801.69|10
1635583330000|2021-10-30 08:42:10|23922.38|23802.38|23919.87|23799.87|23922.38|23802.38|23919.87|23799.87|10
1635583340000|2021-10-30 08:42:20|23920.9|23800.9|23912.1|23792.1|23920.9|23800.9|23912.1|23792.1|10
1635583350000|2021-10-30 08:42:30|23910.93|23790.93|23907.72|23787.72|23911.02|23791.02|23907.11|23787.11|10
1635583360000|2021-10-30 08:42:40|23908.82|23788.82|23907.95|23787.95|23909.01|23789.01|23907.95|23787.95|10
1635583370000|2021-10-30 08:42:50|23907.62|23787.62|23908.22|23788.22|23908.71|23788.71|23907.36|23787.36|10
1635583380000|2021-10-30 08:43:00|23907.95|23787.95|23907.96|23787.96|23908.95|23788.95|23907.34|23787.34|9
1635583390000|2021-10-30 08:43:10|23907.92|23787.92|23906.8|23786.8|23907.94|23787.94|23904.44|23784.44|10
1635583400000|2021-10-30 08:43:20|23907.33|23787.33|23907.92|23787.92|23908.2|23788.2|23906.65|23786.65|10
1635583410000|2021-10-30 08:43:30|23907.19|23787.19|23902.02|23782.02|23907.19|23787.19|23901.69|23781.69|10
1635583420000|2021-10-30 08:43:40|23900.13|23780.13|23894.01|23774.01|23900.13|23780.13|23892.06|23772.06|10
1635583430000|2021-10-30 08:43:50|23892.77|23772.77|23889.98|23769.98|23893.08|23773.08|23888.81|23768.81|10
1635583440000|2021-10-30 08:44:00|23889.97|23769.97|23890.76|23770.76|23890.76|23770.76|23886.64|23766.64|10
1635583450000|2021-10-30 08:44:10|23891.71|23771.71|23894.55|23774.55|23894.83|23774.83|23891.71|23771.71|10
1635583460000|2021-10-30 08:44:20|23894.44|23774.44|23897.71|23777.71|23897.89|23777.89|23894.44|23774.44|10
1635583470000|2021-10-30 08:44:30|23897.54|23777.54|23896.89|23776.89|23897.54|23777.54|23896.74|23776.74|8
1635583480000|2021-10-30 08:44:40|23896.28|23776.28|23892.67|23772.67|23896.28|23776.28|23892.67|23772.67|10
1635583490000|2021-10-30 08:44:50|23892.86|23772.86|23885.64|23765.64|23892.86|23772.86|23885.64|23765.64|10
1635583500000|2021-10-30 08:45:00|23885.4|23765.4|23883.32|23763.32|23885.89|23765.89|23883.32|23763.32|10
1635583510000|2021-10-30 08:45:10|23883.06|23763.06|23882.96|23762.96|23883.06|23763.06|23881.03|23761.03|10
1635583520000|2021-10-30 08:45:20|23883.24|23763.24|23883.44|23763.44|23884.1|23764.1|23883.01|23763.01|10
1635583530000|2021-10-30 08:45:30|23883.69|23763.69|23889.82|23769.82|23889.82|23769.82|23883.68|23763.68|10
1635583540000|2021-10-30 08:45:40|23891.1|23771.1|23893.49|23773.49|23894.84|23774.84|23891.1|23771.1|10
1635583550000|2021-10-30 08:45:50|23892.52|23772.52|23892.28|23772.28|23892.9|23772.9|23891.85|23771.85|9
1635583560000|2021-10-30 08:46:00|23892.36|23772.36|23897.22|23777.22|23897.22|23777.22|23892.36|23772.36|10
1635583570000|2021-10-30 08:46:10|23898.39|23778.39|23901.25|23781.25|23901.46|23781.46|23898.39|23778.39|10
1635583580000|2021-10-30 08:46:20|23901.43|23781.43|23901.77|23781.77|23902.39|23782.39|23900.97|23780.97|10
1635583590000|2021-10-30 08:46:30|23903.87|23783.87|23905.71|23785.71|23905.71|23785.71|23902.29|23782.29|10
1635583600000|2021-10-30 08:46:40|23906.09|23786.09|23907.45|23787.45|23909.34|23789.34|23906.09|23786.09|10
1635583610000|2021-10-30 08:46:50|23907.58|23787.58|23906.04|23786.04|23907.58|23787.58|23906.04|23786.04|10
1635583620000|2021-10-30 08:47:00|23906.49|23786.49|23908.27|23788.27|23908.8|23788.8|23906.49|23786.49|9
1635583630000|2021-10-30 08:47:10|23908.36|23788.36|23909.57|23789.57|23909.75|23789.75|23908.33|23788.33|10
1635583640000|2021-10-30 08:47:20|23909.58|23789.58|23911.05|23791.05|23911.05|23791.05|23908.84|23788.84|10
1635583650000|2021-10-30 08:47:30|23910.04|23790.04|23910.04|23790.04|23911.07|23791.07|23909.88|23789.88|10
1635583660000|2021-10-30 08:47:40|23910.59|23790.59|23913.36|23793.36|23913.36|23793.36|23910.59|23790.59|9
1635583670000|2021-10-30 08:47:50|23913.74|23793.74|23913.2|23793.2|23913.81|23793.81|23913.14|23793.14|10
1635583680000|2021-10-30 08:48:00|23912.6|23792.6|23913.55|23793.55|23913.55|23793.55|23912|23792|10
1635583690000|2021-10-30 08:48:10|23916.43|23796.43|23917.34|23797.34|23917.34|23797.34|23916.21|23796.21|10
1635583700000|2021-10-30 08:48:20|23917.8|23797.8|23918.86|23798.86|23919.38|23799.38|23917.8|23797.8|9
1635583710000|2021-10-30 08:48:30|23920.24|23800.24|23921.49|23801.49|23921.76|23801.76|23920.23|23800.23|9
1635583720000|2021-10-30 08:48:40|23921.41|23801.41|23920.86|23800.86|23921.41|23801.41|23919.95|23799.95|8
1635583730000|2021-10-30 08:48:50|23920.2|23800.2|23918.01|23798.01|23920.37|23800.37|23917.88|23797.88|10
1635583740000|2021-10-30 08:49:00|23918.46|23798.46|23920.19|23800.19|23920.19|23800.19|23918.07|23798.07|10
1635583750000|2021-10-30 08:49:10|23919.9|23799.9|23918.65|23798.65|23920.02|23800.02|23918.65|23798.65|10
1635583760000|2021-10-30 08:49:20|23919.05|23799.05|23915.67|23795.67|23919.05|23799.05|23915.63|23795.63|7
1635583770000|2021-10-30 08:49:30|23915.34|23795.34|23913.54|23793.54|23916.99|23796.99|23913.54|23793.54|10
1635583780000|2021-10-30 08:49:40|23912.47|23792.47|23910.64|23790.64|23912.47|23792.47|23910.55|23790.55|10
1635583790000|2021-10-30 08:49:50|23911.19|23791.19|23911.38|23791.38|23911.38|23791.38|23909.97|23789.97|9
1635583800000|2021-10-30 08:50:00|23911.64|23791.64|23909.43|23789.43|23912.07|23792.07|23909.43|23789.43|10
1635583810000|2021-10-30 08:50:10|23909.08|23789.08|23909.19|23789.19|23909.19|23789.19|23908.62|23788.62|9
1635583820000|2021-10-30 08:50:20|23909.66|23789.66|23911.1|23791.1|23911.1|23791.1|23909.66|23789.66|10
1635583830000|2021-10-30 08:50:30|23911.72|23791.72|23907.73|23787.73|23911.72|23791.72|23907.73|23787.73|10
1635583840000|2021-10-30 08:50:40|23908.6|23788.6|23909.41|23789.41|23909.72|23789.72|23908.6|23788.6|9
1635583850000|2021-10-30 08:50:50|23909.15|23789.15|23908.78|23788.78|23909.15|23789.15|23907.52|23787.52|10
1635583860000|2021-10-30 08:51:00|23908.68|23788.68|23907.14|23787.14|23908.85|23788.85|23907.04|23787.04|10
1635583870000|2021-10-30 08:51:10|23908.37|23788.37|23906.22|23786.22|23908.37|23788.37|23906.22|23786.22|10
1635583880000|2021-10-30 08:51:20|23907.17|23787.17|23908.08|23788.08|23908.08|23788.08|23907.17|23787.17|7
1635583890000|2021-10-30 08:51:30|23908.11|23788.11|23907.86|23787.86|23909.14|23789.14|23907.41|23787.41|9
1635583900000|2021-10-30 08:51:40|23909.06|23789.06|23906.73|23786.73|23909.06|23789.06|23905.72|23785.72|9
1635583910000|2021-10-30 08:51:50|23906.09|23786.09|23904.55|23784.55|23906.09|23786.09|23904.55|23784.55|10
1635583920000|2021-10-30 08:52:00|23903.37|23783.37|23902.76|23782.76|23904.42|23784.42|23902.26|23782.26|10
1635583930000|2021-10-30 08:52:10|23902.63|23782.63|23902.59|23782.59|23902.63|23782.63|23902.27|23782.27|9
1635583940000|2021-10-30 08:52:20|23902.63|23782.63|23901.64|23781.64|23903.81|23783.81|23901.59|23781.59|10
1635583950000|2021-10-30 08:52:30|23901.42|23781.42|23901.61|23781.61|23902.5|23782.5|23901.16|23781.16|10
1635583960000|2021-10-30 08:52:40|23901.19|23781.19|23892.34|23772.34|23901.19|23781.19|23892.34|23772.34|9
1635583970000|2021-10-30 08:52:50|23891.83|23771.83|23884.51|23764.51|23891.83|23771.83|23884.51|23764.51|10
1635583980000|2021-10-30 08:53:00|23884.49|23764.49|23881.3|23761.3|23884.49|23764.49|23881.3|23761.3|10
1635583990000|2021-10-30 08:53:10|23881.54|23761.54|23882.47|23762.47|23882.95|23762.95|23880.9|23760.9|10
1635584000000|2021-10-30 08:53:20|23882.77|23762.77|23884.69|23764.69|23885.28|23765.28|23882.77|23762.77|10
1635584010000|2021-10-30 08:53:30|23884.18|23764.18|23881.36|23761.36|23884.18|23764.18|23881.36|23761.36|10
1635584020000|2021-10-30 08:53:40|23880.7|23760.7|23877.92|23757.92|23881.32|23761.32|23876.71|23756.71|10
1635584030000|2021-10-30 08:53:50|23877.39|23757.39|23858.81|23738.81|23877.39|23757.39|23858.81|23738.81|8
1635584040000|2021-10-30 08:54:00|23859.69|23739.69|23865.69|23745.69|23865.69|23745.69|23859.69|23739.69|10
1635584050000|2021-10-30 08:54:10|23866.71|23746.71|23872.42|23752.42|23874.83|23754.83|23866.71|23746.71|10
1635584060000|2021-10-30 08:54:20|23872.8|23752.8|23878.23|23758.23|23878.23|23758.23|23872.8|23752.8|10
1635584070000|2021-10-30 08:54:30|23878.61|23758.61|23874.54|23754.54|23880.6|23760.6|23874.54|23754.54|10
1635584080000|2021-10-30 08:54:40|23874.34|23754.34|23874.53|23754.53|23875.99|23755.99|23873.57|23753.57|10
1635584090000|2021-10-30 08:54:50|23874.89|23754.89|23859.36|23739.36|23874.89|23754.89|23859.36|23739.36|9
1635584100000|2021-10-30 08:55:00|23857.93|23737.93|23852.62|23732.62|23857.93|23737.93|23852.62|23732.62|10
1635584110000|2021-10-30 08:55:10|23851.68|23731.68|23849.04|23729.04|23852.81|23732.81|23848.24|23728.24|10
1635584120000|2021-10-30 08:55:20|23848.34|23728.34|23845.82|23725.82|23849.86|23729.86|23845.82|23725.82|10
1635584130000|2021-10-30 08:55:30|23845.29|23725.29|23838.92|23718.92|23845.29|23725.29|23838.92|23718.92|10
1635584140000|2021-10-30 08:55:40|23837.89|23717.89|23829.21|23709.21|23837.89|23717.89|23829.21|23709.21|10
1635584150000|2021-10-30 08:55:50|23827.64|23707.64|23823.82|23703.82|23827.64|23707.64|23823.24|23703.24|10
1635584160000|2021-10-30 08:56:00|23822.54|23702.54|23818.89|23698.89|23822.54|23702.54|23818.3|23698.3|10
1635584170000|2021-10-30 08:56:10|23818.73|23698.73|23815.61|23695.61|23819.18|23699.18|23813.24|23693.24|10
1635584180000|2021-10-30 08:56:20|23816.12|23696.12|23829.86|23709.86|23829.86|23709.86|23816.12|23696.12|10
1635584190000|2021-10-30 08:56:30|23829.85|23709.85|23834.86|23714.86|23834.96|23714.96|23829.56|23709.56|10
1635584200000|2021-10-30 08:56:40|23834.4|23714.4|23832.12|23712.12|23835.4|23715.4|23832.12|23712.12|9
1635584210000|2021-10-30 08:56:50|23832.47|23712.47|23832.96|23712.96|23834.36|23714.36|23832.47|23712.47|10
1635584220000|2021-10-30 08:57:00|23831.19|23711.19|23834.14|23714.14|23834.14|23714.14|23830.44|23710.44|10
1635584230000|2021-10-30 08:57:10|23833.66|23713.66|23838.19|23718.19|23838.19|23718.19|23832.8|23712.8|10
1635584240000|2021-10-30 08:57:20|23837.49|23717.49|23841.04|23721.04|23841.04|23721.04|23837.49|23717.49|10
1635584250000|2021-10-30 08:57:30|23841.14|23721.14|23841.16|23721.16|23841.89|23721.89|23840.76|23720.76|9
1635584260000|2021-10-30 08:57:40|23841.59|23721.59|23846.39|23726.39|23846.39|23726.39|23841.59|23721.59|10
1635584270000|2021-10-30 08:57:50|23845.47|23725.47|23848.83|23728.83|23848.83|23728.83|23845.47|23725.47|10
1635584280000|2021-10-30 08:58:00|23848.03|23728.03|23849.76|23729.76|23849.76|23729.76|23847.57|23727.57|10
1635584290000|2021-10-30 08:58:10|23848.97|23728.97|23850.57|23730.57|23850.98|23730.98|23848.97|23728.97|9
1635584300000|2021-10-30 08:58:20|23850.32|23730.32|23853.3|23733.3|23853.3|23733.3|23849.84|23729.84|10
1635584310000|2021-10-30 08:58:30|23858.93|23738.93|23864.92|23744.92|23864.92|23744.92|23858.08|23738.08|10
1635584320000|2021-10-30 08:58:40|23865.73|23745.73|23867.33|23747.33|23868.63|23748.63|23865.73|23745.73|10
1635584330000|2021-10-30 08:58:50|23868.16|23748.16|23869.93|23749.93|23870.09|23750.09|23867.54|23747.54|10
1635584340000|2021-10-30 08:59:00|23870.15|23750.15|23873.51|23753.51|23873.51|23753.51|23870.06|23750.06|10
1635584350000|2021-10-30 08:59:10|23873.42|23753.42|23874.74|23754.74|23874.74|23754.74|23872.62|23752.62|10
1635584360000|2021-10-30 08:59:20|23873.71|23753.71|23874.87|23754.87|23874.87|23754.87|23873.34|23753.34|9
1635584370000|2021-10-30 08:59:30|23875.32|23755.32|23876.48|23756.48|23876.48|23756.48|23874.92|23754.92|10
1635584380000|2021-10-30 08:59:40|23876.39|23756.39|23878.03|23758.03|23878.03|23758.03|23876.39|23756.39|9
1635584390000|2021-10-30 08:59:50|23878.14|23758.14|23881.81|23761.81|23881.81|23761.81|23878.14|23758.14|9
1635584400000|2021-10-30 09:00:00|23882.07|23762.07|23883.77|23763.77|23884.61|23764.61|23882.07|23762.07|10
1635584410000|2021-10-30 09:00:10|23884.19|23764.19|23882.21|23762.21|23885.71|23765.71|23882.21|23762.21|10
1635584420000|2021-10-30 09:00:20|23880.52|23760.52|23873|23753|23880.52|23760.52|23872.65|23752.65|10
1635584430000|2021-10-30 09:00:30|23872.38|23752.38|23866.31|23746.31|23872.82|23752.82|23865.53|23745.53|10
1635584440000|2021-10-30 09:00:40|23865.91|23745.91|23859.53|23739.53|23865.91|23745.91|23859.53|23739.53|10
1635584450000|2021-10-30 09:00:50|23859.46|23739.46|23857.46|23737.46|23860.22|23740.22|23856.83|23736.83|10
1635584460000|2021-10-30 09:01:00|23857.17|23737.17|23860.95|23740.95|23861.41|23741.41|23857.17|23737.17|9
1635584470000|2021-10-30 09:01:10|23860.97|23740.97|23863.09|23743.09|23863.09|23743.09|23860.97|23740.97|9
1635584480000|2021-10-30 09:01:20|23863.57|23743.57|23869.36|23749.36|23869.38|23749.38|23863.57|23743.57|10
1635584490000|2021-10-30 09:01:30|23870.48|23750.48|23873.47|23753.47|23873.47|23753.47|23870.48|23750.48|10
1635584500000|2021-10-30 09:01:40|23874.33|23754.33|23876.9|23756.9|23876.9|23756.9|23874.33|23754.33|10
1635584510000|2021-10-30 09:01:50|23876.46|23756.46|23873.28|23753.28|23876.47|23756.47|23873.28|23753.28|10
1635584520000|2021-10-30 09:02:00|23873.4|23753.4|23873.45|23753.45|23873.45|23753.45|23870.37|23750.37|10
1635584530000|2021-10-30 09:02:10|23873.7|23753.7|23877.38|23757.38|23877.5|23757.5|23873.7|23753.7|10
1635584540000|2021-10-30 09:02:20|23878.98|23758.98|23877.84|23757.84|23880.01|23760.01|23877.56|23757.56|10
1635584550000|2021-10-30 09:02:30|23878.58|23758.58|23879.13|23759.13|23879.26|23759.26|23878.01|23758.01|10
1635584560000|2021-10-30 09:02:40|23879.52|23759.52|23878.9|23758.9|23880.91|23760.91|23878.9|23758.9|9
1635584570000|2021-10-30 09:02:50|23878.47|23758.47|23874.57|23754.57|23878.66|23758.66|23874.57|23754.57|9
1635584580000|2021-10-30 09:03:00|23874.2|23754.2|23874.75|23754.75|23874.75|23754.75|23874.2|23754.2|10
1635584590000|2021-10-30 09:03:10|23874.34|23754.34|23871.66|23751.66|23874.37|23754.37|23871.66|23751.66|9
1635584600000|2021-10-30 09:03:20|23871.76|23751.76|23864.17|23744.17|23872.61|23752.61|23864.17|23744.17|9
1635584610000|2021-10-30 09:03:30|23864.22|23744.22|23854.78|23734.78|23864.22|23744.22|23854.78|23734.78|10
1635584620000|2021-10-30 09:03:40|23853.96|23733.96|23840.73|23720.73|23853.96|23733.96|23840.73|23720.73|10
1635584630000|2021-10-30 09:03:50|23842.13|23722.13|23843.94|23723.94|23844.45|23724.45|23839.2|23719.2|10
1635584640000|2021-10-30 09:04:00|23843.3|23723.3|23842.53|23722.53|23844.56|23724.56|23842.39|23722.39|10
1635584650000|2021-10-30 09:04:10|23842.57|23722.57|23841.45|23721.45|23842.57|23722.57|23841.45|23721.45|10
1635584660000|2021-10-30 09:04:20|23838.69|23718.69|23842.33|23722.33|23843.88|23723.88|23838.69|23718.69|10
1635584670000|2021-10-30 09:04:30|23842.17|23722.17|23839.78|23719.78|23842.37|23722.37|23839.78|23719.78|10
1635584680000|2021-10-30 09:04:40|23839.77|23719.77|23844.59|23724.59|23844.59|23724.59|23839.77|23719.77|10
1635584690000|2021-10-30 09:04:50|23843.72|23723.72|23846.63|23726.63|23846.93|23726.93|23843.72|23723.72|10
1635584700000|2021-10-30 09:05:00|23846.69|23726.69|23847.48|23727.48|23849.58|23729.58|23846.36|23726.36|10
1635584710000|2021-10-30 09:05:10|23847.37|23727.37|23851.65|23731.65|23851.92|23731.92|23846.43|23726.43|10
1635584720000|2021-10-30 09:05:20|23852.22|23732.22|23856.26|23736.26|23856.26|23736.26|23852.22|23732.22|10
1635584730000|2021-10-30 09:05:30|23856.32|23736.32|23863.18|23743.18|23863.18|23743.18|23856.32|23736.32|10
1635584740000|2021-10-30 09:05:40|23865.76|23745.76|23869.92|23749.92|23869.92|23749.92|23865.7|23745.7|9
1635584750000|2021-10-30 09:05:50|23869.73|23749.73|23874.31|23754.31|23874.31|23754.31|23869.73|23749.73|10
1635584760000|2021-10-30 09:06:00|23874.71|23754.71|23876.67|23756.67|23876.67|23756.67|23874.69|23754.69|10
1635584770000|2021-10-30 09:06:10|23876.91|23756.91|23878.03|23758.03|23878.71|23758.71|23876.91|23756.91|9
1635584780000|2021-10-30 09:06:20|23878.51|23758.51|23881.16|23761.16|23881.16|23761.16|23878.51|23758.51|10
1635584790000|2021-10-30 09:06:30|23881.35|23761.35|23882.76|23762.76|23884.12|23764.12|23881.3|23761.3|10
1635584800000|2021-10-30 09:06:40|23883.3|23763.3|23885.77|23765.77|23886.9|23766.9|23883.3|23763.3|10
1635584810000|2021-10-30 09:06:50|23886.71|23766.71|23889.26|23769.26|23889.26|23769.26|23886.19|23766.19|10
1635584820000|2021-10-30 09:07:00|23888.25|23768.25|23888.02|23768.02|23890.38|23770.38|23888.02|23768.02|10
1635584830000|2021-10-30 09:07:10|23888.15|23768.15|23890.22|23770.22|23890.41|23770.41|23888.15|23768.15|10
1635584840000|2021-10-30 09:07:20|23891.9|23771.9|23896.15|23776.15|23896.39|23776.39|23891.57|23771.57|10
1635584850000|2021-10-30 09:07:30|23896.52|23776.52|23895.99|23775.99|23896.78|23776.78|23895.99|23775.99|10
1635584860000|2021-10-30 09:07:40|23895.84|23775.84|23900.2|23780.2|23900.2|23780.2|23895.84|23775.84|10
1635584870000|2021-10-30 09:07:50|23900.58|23780.58|23902.76|23782.76|23903.35|23783.35|23900.57|23780.57|10
1635584880000|2021-10-30 09:08:00|23902.6|23782.6|23903.87|23783.87|23903.87|23783.87|23902|23782|10
1635584890000|2021-10-30 09:08:10|23904.62|23784.62|23909.47|23789.47|23909.47|23789.47|23904.62|23784.62|10
1635584900000|2021-10-30 09:08:20|23910.17|23790.17|23914.91|23794.91|23914.91|23794.91|23910.17|23790.17|9
1635584910000|2021-10-30 09:08:30|23914.53|23794.53|23916.62|23796.62|23916.62|23796.62|23914.04|23794.04|9
1635584920000|2021-10-30 09:08:40|23916.73|23796.73|23919.16|23799.16|23919.77|23799.77|23916.73|23796.73|8
1635584930000|2021-10-30 09:08:50|23919.08|23799.08|23920.75|23800.75|23921.09|23801.09|23918.52|23798.52|10
1635584940000|2021-10-30 09:09:00|23920.85|23800.85|23922.95|23802.95|23923.16|23803.16|23920.85|23800.85|10
1635584950000|2021-10-30 09:09:10|23923.97|23803.97|23924.98|23804.98|23925.71|23805.71|23922.84|23802.84|10
1635584960000|2021-10-30 09:09:20|23925.23|23805.23|23926.23|23806.23|23926.23|23806.23|23923.61|23803.61|9
1635584970000|2021-10-30 09:09:30|23926.25|23806.25|23927.2|23807.2|23928.55|23808.55|23926.25|23806.25|10
1635584980000|2021-10-30 09:09:40|23927.1|23807.1|23927.36|23807.36|23930.46|23810.46|23927.1|23807.1|10
1635584990000|2021-10-30 09:09:50|23927.14|23807.14|23925.15|23805.15|23927.14|23807.14|23925.15|23805.15|9
1635585000000|2021-10-30 09:10:00|23925.19|23805.19|23924.95|23804.95|23925.94|23805.94|23924.79|23804.79|9
1635585010000|2021-10-30 09:10:10|23924.53|23804.53|23922.32|23802.32|23924.56|23804.56|23922.32|23802.32|10
1635585020000|2021-10-30 09:10:20|23922.8|23802.8|23923.5|23803.5|23924.51|23804.51|23922.49|23802.49|9
1635585030000|2021-10-30 09:10:30|23923.2|23803.2|23923.45|23803.45|23923.77|23803.77|23922.28|23802.28|10
1635585040000|2021-10-30 09:10:40|23923.37|23803.37|23923.79|23803.79|23924.43|23804.43|23922.67|23802.67|10
1635585050000|2021-10-30 09:10:50|23924.01|23804.01|23923.11|23803.11|23924.01|23804.01|23922.1|23802.1|9
1635585060000|2021-10-30 09:11:00|23923.78|23803.78|23924.63|23804.63|23924.63|23804.63|23923.01|23803.01|9
1635585070000|2021-10-30 09:11:10|23924.51|23804.51|23920.94|23800.94|23924.51|23804.51|23920.94|23800.94|9
1635585080000|2021-10-30 09:11:20|23919.92|23799.92|23920.46|23800.46|23921.91|23801.91|23919.48|23799.48|10
1635585090000|2021-10-30 09:11:30|23919.22|23799.22|23926.09|23806.09|23926.09|23806.09|23917.38|23797.38|10
1635585100000|2021-10-30 09:11:40|23925.91|23805.91|23926.92|23806.92|23926.92|23806.92|23924.9|23804.9|9
1635585110000|2021-10-30 09:11:50|23926.7|23806.7|23925.63|23805.63|23927|23807|23925.36|23805.36|9
1635585120000|2021-10-30 09:12:00|23926.05|23806.05|23929.61|23809.61|23929.61|23809.61|23925.89|23805.89|9
1635585130000|2021-10-30 09:12:10|23930.02|23810.02|23933.74|23813.74|23933.74|23813.74|23929.55|23809.55|10
1635585140000|2021-10-30 09:12:20|23934.35|23814.35|23935.54|23815.54|23935.54|23815.54|23934.35|23814.35|6
1635585150000|2021-10-30 09:12:30|23935.46|23815.46|23940.75|23820.75|23941.04|23821.04|23935.46|23815.46|10
1635585160000|2021-10-30 09:12:40|23941.37|23821.37|23944|23824|23944|23824|23941.37|23821.37|10
1635585170000|2021-10-30 09:12:50|23944.3|23824.3|23940.81|23820.81|23944.3|23824.3|23940.81|23820.81|10
1635585180000|2021-10-30 09:13:00|23939.67|23819.67|23936.7|23816.7|23939.67|23819.67|23936.49|23816.49|8
1635585190000|2021-10-30 09:13:10|23936.92|23816.92|23936.27|23816.27|23937.16|23817.16|23935.91|23815.91|10
1635585200000|2021-10-30 09:13:20|23936|23816|23936.62|23816.62|23936.62|23816.62|23936|23816|10
1635585210000|2021-10-30 09:13:30|23936.36|23816.36|23936.93|23816.93|23937.26|23817.26|23936.23|23816.23|10
1635585220000|2021-10-30 09:13:40|23937.51|23817.51|23938.45|23818.45|23940.47|23820.47|23937.51|23817.51|10
1635585230000|2021-10-30 09:13:50|23937.41|23817.41|23934.59|23814.59|23938.81|23818.81|23934.47|23814.47|10
1635585240000|2021-10-30 09:14:00|23934.96|23814.96|23933.48|23813.48|23936.07|23816.07|23933.48|23813.48|10
1635585250000|2021-10-30 09:14:10|23931.58|23811.58|23932.25|23812.25|23932.96|23812.96|23931.58|23811.58|10
1635585260000|2021-10-30 09:14:20|23931.35|23811.35|23929.2|23809.2|23931.35|23811.35|23929.2|23809.2|9
1635585270000|2021-10-30 09:14:30|23928.75|23808.75|23924.73|23804.73|23928.75|23808.75|23924.43|23804.43|10
1635585280000|2021-10-30 09:14:40|23924|23804|23925.74|23805.74|23925.89|23805.89|23924|23804|10
1635585290000|2021-10-30 09:14:50|23925.8|23805.8|23926.11|23806.11|23926.66|23806.66|23925.05|23805.05|10
1635585300000|2021-10-30 09:15:00|23925.77|23805.77|23925.77|23805.77|23926.39|23806.39|23925.01|23805.01|8
1635585310000|2021-10-30 09:15:10|23925.87|23805.87|23924.93|23804.93|23926.42|23806.42|23924.55|23804.55|9
1635585320000|2021-10-30 09:15:20|23926.15|23806.15|23924.24|23804.24|23926.15|23806.15|23924.24|23804.24|8
1635585330000|2021-10-30 09:15:30|23924.06|23804.06|23920.57|23800.57|23924.36|23804.36|23920.57|23800.57|10
1635585340000|2021-10-30 09:15:40|23920.48|23800.48|23917.39|23797.39|23920.48|23800.48|23917.39|23797.39|10
1635585350000|2021-10-30 09:15:50|23917.28|23797.28|23916.41|23796.41|23917.28|23797.28|23915.29|23795.29|10
1635585360000|2021-10-30 09:16:00|23916.25|23796.25|23912.21|23792.21|23916.25|23796.25|23912.21|23792.21|10
1635585370000|2021-10-30 09:16:10|23911.28|23791.28|23912.54|23792.54|23912.54|23792.54|23910.96|23790.96|10
1635585380000|2021-10-30 09:16:20|23912.34|23792.34|23913.95|23793.95|23913.95|23793.95|23910.66|23790.66|10
1635585390000|2021-10-30 09:16:30|23916.95|23796.95|23921.16|23801.16|23921.16|23801.16|23915.49|23795.49|10
1635585400000|2021-10-30 09:16:40|23922.42|23802.42|23925.05|23805.05|23925.1|23805.1|23922.42|23802.42|10
1635585410000|2021-10-30 09:16:50|23924.95|23804.95|23926.74|23806.74|23926.74|23806.74|23924.95|23804.95|10
1635585420000|2021-10-30 09:17:00|23927.79|23807.79|23927.83|23807.83|23927.97|23807.97|23926.3|23806.3|9
1635585430000|2021-10-30 09:17:10|23927.08|23807.08|23926.75|23806.75|23927.73|23807.73|23926.5|23806.5|9
1635585440000|2021-10-30 09:17:20|23927.1|23807.1|23924.84|23804.84|23927.1|23807.1|23924.65|23804.65|10
1635585450000|2021-10-30 09:17:30|23925.49|23805.49|23925.29|23805.29|23926.51|23806.51|23925.29|23805.29|10
1635585460000|2021-10-30 09:17:40|23925.16|23805.16|23929.28|23809.28|23929.28|23809.28|23925.16|23805.16|10
1635585470000|2021-10-30 09:17:50|23928.8|23808.8|23930.62|23810.62|23930.75|23810.75|23928.8|23808.8|10
1635585480000|2021-10-30 09:18:00|23930.46|23810.46|23931.27|23811.27|23931.56|23811.56|23930.46|23810.46|8
1635585490000|2021-10-30 09:18:10|23931.19|23811.19|23931.31|23811.31|23931.67|23811.67|23931.05|23811.05|9
1635585500000|2021-10-30 09:18:20|23931.42|23811.42|23931.46|23811.46|23931.71|23811.71|23931.35|23811.35|9
1635585510000|2021-10-30 09:18:30|23931.67|23811.67|23933.11|23813.11|23933.11|23813.11|23931.57|23811.57|10
1635585520000|2021-10-30 09:18:40|23932.92|23812.92|23934.16|23814.16|23934.49|23814.49|23932.92|23812.92|10
1635585530000|2021-10-30 09:18:50|23933.89|23813.89|23932.62|23812.62|23933.89|23813.89|23932.62|23812.62|10
1635585540000|2021-10-30 09:19:00|23932.6|23812.6|23932.25|23812.25|23933.23|23813.23|23932.25|23812.25|9
1635585550000|2021-10-30 09:19:10|23933.22|23813.22|23937.35|23817.35|23937.64|23817.64|23933.22|23813.22|8
1635585560000|2021-10-30 09:19:20|23936.57|23816.57|23938.76|23818.76|23938.76|23818.76|23936|23816|10
1635585570000|2021-10-30 09:19:30|23939.14|23819.14|23942.21|23822.21|23942.21|23822.21|23939.14|23819.14|10
1635585580000|2021-10-30 09:19:40|23942.77|23822.77|23943.26|23823.26|23943.26|23823.26|23942.03|23822.03|10
1635585590000|2021-10-30 09:19:50|23942.91|23822.91|23945.13|23825.13|23945.13|23825.13|23942.88|23822.88|9
1635585600000|2021-10-30 09:20:00|23945.1|23825.1|23945.99|23825.99|23946.37|23826.37|23945.1|23825.1|10
1635585610000|2021-10-30 09:20:10|23945.82|23825.82|23950.39|23830.39|23950.39|23830.39|23945.21|23825.21|9
1635585620000|2021-10-30 09:20:20|23950.93|23830.93|23949.17|23829.17|23951.31|23831.31|23949.17|23829.17|10
1635585630000|2021-10-30 09:20:30|23948.75|23828.75|23946.91|23826.91|23949.06|23829.06|23946.91|23826.91|10
1635585640000|2021-10-30 09:20:40|23946.98|23826.98|23946.86|23826.86|23948.43|23828.43|23946.86|23826.86|10
1635585650000|2021-10-30 09:20:50|23946.61|23826.61|23945.77|23825.77|23946.61|23826.61|23945.24|23825.24|10
1635585660000|2021-10-30 09:21:00|23945.56|23825.56|23945.52|23825.52|23946.24|23826.24|23944.49|23824.49|10
1635585670000|2021-10-30 09:21:10|23945.36|23825.36|23946.12|23826.12|23946.12|23826.12|23944.37|23824.37|10
1635585680000|2021-10-30 09:21:20|23946.08|23826.08|23946.1|23826.1|23946.61|23826.61|23945.43|23825.43|10
1635585690000|2021-10-30 09:21:30|23945.72|23825.72|23947.27|23827.27|23947.73|23827.73|23945.37|23825.37|10
1635585700000|2021-10-30 09:21:40|23947.14|23827.14|23947.87|23827.87|23947.87|23827.87|23946.47|23826.47|8
1635585710000|2021-10-30 09:21:50|23947.9|23827.9|23948.67|23828.67|23948.67|23828.67|23947.9|23827.9|10
1635585720000|2021-10-30 09:22:00|23948.5|23828.5|23949.62|23829.62|23949.67|23829.67|23947.84|23827.84|10
1635585730000|2021-10-30 09:22:10|23949.5|23829.5|23951.36|23831.36|23951.61|23831.61|23949.5|23829.5|9
1635585740000|2021-10-30 09:22:20|23951.39|23831.39|23952.03|23832.03|23952.17|23832.17|23950.7|23830.7|10
1635585750000|2021-10-30 09:22:30|23952.3|23832.3|23953.65|23833.65|23953.76|23833.76|23952.3|23832.3|8
1635585760000|2021-10-30 09:22:40|23952.76|23832.76|23954.87|23834.87|23954.87|23834.87|23952.63|23832.63|9
1635585770000|2021-10-30 09:22:50|23954.92|23834.92|23957.1|23837.1|23957.16|23837.16|23954.92|23834.92|8
1635585780000|2021-10-30 09:23:00|23958.05|23838.05|23958.73|23838.73|23958.73|23838.73|23956.61|23836.61|9
1635585790000|2021-10-30 09:23:10|23958.72|23838.72|23959.9|23839.9|23959.98|23839.98|23958.41|23838.41|10
1635585800000|2021-10-30 09:23:20|23959.83|23839.83|23960.44|23840.44|23961.6|23841.6|23959.83|23839.83|9
1635585810000|2021-10-30 09:23:30|23960.56|23840.56|23961.05|23841.05|23961.05|23841.05|23960.47|23840.47|9
1635585820000|2021-10-30 09:23:40|23960.9|23840.9|23962.28|23842.28|23963.8|23843.8|23960.9|23840.9|10
1635585830000|2021-10-30 09:23:50|23962.07|23842.07|23963.21|23843.21|23963.21|23843.21|23962.07|23842.07|10
1635585840000|2021-10-30 09:24:00|23962.69|23842.69|23963.15|23843.15|23963.52|23843.52|23961.98|23841.98|10
1635585850000|2021-10-30 09:24:10|23962.89|23842.89|23962.88|23842.88|23963.47|23843.47|23962.46|23842.46|9
1635585860000|2021-10-30 09:24:20|23962.59|23842.59|23959.59|23839.59|23962.59|23842.59|23959.51|23839.51|10
1635585870000|2021-10-30 09:24:30|23959.65|23839.65|23959.11|23839.11|23959.65|23839.65|23958.94|23838.94|10
1635585880000|2021-10-30 09:24:40|23958.73|23838.73|23957.18|23837.18|23958.73|23838.73|23956.67|23836.67|9
1635585890000|2021-10-30 09:24:50|23956.9|23836.9|23957.46|23837.46|23957.53|23837.53|23955.82|23835.82|8
1635585900000|2021-10-30 09:25:00|23956.61|23836.61|23955.61|23835.61|23957.93|23837.93|23955.46|23835.46|10
1635585910000|2021-10-30 09:25:10|23955.41|23835.41|23955.49|23835.49|23955.71|23835.71|23954.83|23834.83|10
1635585920000|2021-10-30 09:25:20|23955.43|23835.43|23955.36|23835.36|23955.43|23835.43|23954.46|23834.46|10
1635585930000|2021-10-30 09:25:30|23955.48|23835.48|23954.39|23834.39|23955.65|23835.65|23954.39|23834.39|9
1635585940000|2021-10-30 09:25:40|23954.11|23834.11|23952.96|23832.96|23954.11|23834.11|23952.24|23832.24|10
1635585950000|2021-10-30 09:25:50|23952.86|23832.86|23952.94|23832.94|23953.29|23833.29|23952.18|23832.18|10
1635585960000|2021-10-30 09:26:00|23952.69|23832.69|23953.65|23833.65|23953.78|23833.78|23952.36|23832.36|10
1635585970000|2021-10-30 09:26:10|23953.14|23833.14|23949.33|23829.33|23953.26|23833.26|23948.69|23828.69|10
1635585980000|2021-10-30 09:26:20|23948.82|23828.82|23951.19|23831.19|23951.24|23831.24|23948.27|23828.27|10
1635585990000|2021-10-30 09:26:30|23950.89|23830.89|23949.19|23829.19|23951.3|23831.3|23949.19|23829.19|10
1635586000000|2021-10-30 09:26:40|23949.21|23829.21|23949.43|23829.43|23949.45|23829.45|23949.21|23829.21|6
1635586010000|2021-10-30 09:26:50|23949.58|23829.58|23949.22|23829.22|23949.58|23829.58|23949.22|23829.22|6
1635586020000|2021-10-30 09:27:00|23949.21|23829.21|23950.97|23830.97|23951.15|23831.15|23949.21|23829.21|10
1635586030000|2021-10-30 09:27:10|23950.83|23830.83|23949.87|23829.87|23951.29|23831.29|23949.87|23829.87|8
1635586040000|2021-10-30 09:27:20|23949.83|23829.83|23951.76|23831.76|23951.95|23831.95|23949.83|23829.83|8
1635586050000|2021-10-30 09:27:30|23952.33|23832.33|23955.51|23835.51|23955.51|23835.51|23952.33|23832.33|10
1635586060000|2021-10-30 09:27:40|23955.68|23835.68|23955.66|23835.66|23956.53|23836.53|23953.41|23833.41|8
1635586070000|2021-10-30 09:27:50|23955.24|23835.24|23953.44|23833.44|23955.24|23835.24|23953.44|23833.44|9
1635586080000|2021-10-30 09:28:00|23953.92|23833.92|23952.67|23832.67|23954.39|23834.39|23952.67|23832.67|9
1635586090000|2021-10-30 09:28:10|23952.98|23832.98|23955.33|23835.33|23955.33|23835.33|23951.79|23831.79|10
1635586100000|2021-10-30 09:28:20|23955.27|23835.27|23954.52|23834.52|23955.41|23835.41|23954.52|23834.52|10
1635586110000|2021-10-30 09:28:30|23953.57|23833.57|23954|23834|23954.51|23834.51|23953.24|23833.24|10
1635586120000|2021-10-30 09:28:40|23953.97|23833.97|23955.34|23835.34|23955.8|23835.8|23952.33|23832.33|10
1635586130000|2021-10-30 09:28:50|23955.11|23835.11|23957.21|23837.21|23957.21|23837.21|23954.57|23834.57|10
1635586140000|2021-10-30 09:29:00|23957.14|23837.14|23955.28|23835.28|23957.33|23837.33|23954.14|23834.14|8
1635586150000|2021-10-30 09:29:10|23954.41|23834.41|23950.12|23830.12|23954.41|23834.41|23950.12|23830.12|9
1635586160000|2021-10-30 09:29:20|23951.39|23831.39|23949.92|23829.92|23951.39|23831.39|23949.92|23829.92|9
1635586170000|2021-10-30 09:29:30|23950.45|23830.45|23951.34|23831.34|23951.94|23831.94|23950.45|23830.45|8
1635586180000|2021-10-30 09:29:40|23950.59|23830.59|23950.71|23830.71|23950.78|23830.78|23949.23|23829.23|9
1635586190000|2021-10-30 09:29:50|23951.47|23831.47|23952.27|23832.27|23952.51|23832.51|23951.47|23831.47|10
1635586200000|2021-10-30 09:30:00|23952.2|23832.2|23953.21|23833.21|23953.21|23833.21|23950.65|23830.65|10
1635586210000|2021-10-30 09:30:10|23953.63|23833.63|23956.46|23836.46|23956.46|23836.46|23953.63|23833.63|9
1635586220000|2021-10-30 09:30:20|23956.41|23836.41|23954.28|23834.28|23956.41|23836.41|23953.97|23833.97|10
1635586230000|2021-10-30 09:30:30|23954.89|23834.89|23956|23836|23956|23836|23954.82|23834.82|10
1635586240000|2021-10-30 09:30:40|23955.13|23835.13|23956.35|23836.35|23956.99|23836.99|23954.66|23834.66|9
1635586250000|2021-10-30 09:30:50|23956.52|23836.52|23954.77|23834.77|23956.55|23836.55|23954.57|23834.57|10
1635586260000|2021-10-30 09:31:00|23954.7|23834.7|23955.23|23835.23|23956.03|23836.03|23954.7|23834.7|10
1635586270000|2021-10-30 09:31:10|23955.21|23835.21|23954.39|23834.39|23955.21|23835.21|23953.72|23833.72|10
1635586280000|2021-10-30 09:31:20|23954.9|23834.9|23954.53|23834.53|23955.89|23835.89|23954.53|23834.53|6
1635586290000|2021-10-30 09:31:30|23954.81|23834.81|23953.34|23833.34|23955.39|23835.39|23953.26|23833.26|9
1635586300000|2021-10-30 09:31:40|23953.23|23833.23|23951.46|23831.46|23953.23|23833.23|23950.96|23830.96|10
1635586310000|2021-10-30 09:31:50|23951.16|23831.16|23951.71|23831.71|23951.71|23831.71|23951.16|23831.16|10
1635586320000|2021-10-30 09:32:00|23951.96|23831.96|23952.06|23832.06|23953.09|23833.09|23951.88|23831.88|10
1635586330000|2021-10-30 09:32:10|23951.88|23831.88|23950.93|23830.93|23953.47|23833.47|23950.93|23830.93|9
1635586340000|2021-10-30 09:32:20|23950.21|23830.21|23949.79|23829.79|23950.54|23830.54|23949.64|23829.64|10
1635586350000|2021-10-30 09:32:30|23947.75|23827.75|23948.08|23828.08|23948.08|23828.08|23946.21|23826.21|10
1635586360000|2021-10-30 09:32:40|23948.85|23828.85|23952.52|23832.52|23952.52|23832.52|23948.85|23828.85|9
1635586370000|2021-10-30 09:32:50|23952.45|23832.45|23954.41|23834.41|23954.41|23834.41|23952.31|23832.31|10
1635586380000|2021-10-30 09:33:00|23954.33|23834.33|23955.25|23835.25|23955.33|23835.33|23954.06|23834.06|9
1635586390000|2021-10-30 09:33:10|23955.7|23835.7|23955.76|23835.76|23956.37|23836.37|23955.03|23835.03|9
1635586400000|2021-10-30 09:33:20|23956.52|23836.52|23957.72|23837.72|23957.72|23837.72|23956.49|23836.49|10
1635586410000|2021-10-30 09:33:30|23957.66|23837.66|23957.56|23837.56|23957.81|23837.81|23957.32|23837.32|10
1635586420000|2021-10-30 09:33:40|23957.46|23837.46|23962.64|23842.64|23962.64|23842.64|23957.46|23837.46|10
1635586430000|2021-10-30 09:33:50|23962.7|23842.7|23965.16|23845.16|23965.81|23845.81|23962.7|23842.7|10
1635586440000|2021-10-30 09:34:00|23965.39|23845.39|23971.64|23851.64|23972.11|23852.11|23965.39|23845.39|10
1635586450000|2021-10-30 09:34:10|23971.39|23851.39|23971.44|23851.44|23972.49|23852.49|23971.22|23851.22|10
1635586460000|2021-10-30 09:34:20|23973.88|23853.88|23973.35|23853.35|23974.12|23854.12|23973.24|23853.24|10
1635586470000|2021-10-30 09:34:30|23973.21|23853.21|23972.58|23852.58|23973.21|23853.21|23971.75|23851.75|9
1635586480000|2021-10-30 09:34:40|23972.35|23852.35|23971.89|23851.89|23973.52|23853.52|23971.67|23851.67|10
1635586490000|2021-10-30 09:34:50|23971.58|23851.58|23969.16|23849.16|23971.63|23851.63|23969.16|23849.16|9
1635586500000|2021-10-30 09:35:00|23968.9|23848.9|23969.31|23849.31|23969.31|23849.31|23968.19|23848.19|10
1635586510000|2021-10-30 09:35:10|23969.15|23849.15|23964.87|23844.87|23969.15|23849.15|23964.78|23844.78|10
1635586520000|2021-10-30 09:35:20|23965.97|23845.97|23966.79|23846.79|23967.52|23847.52|23965.69|23845.69|10
1635586530000|2021-10-30 09:35:30|23966.4|23846.4|23963.55|23843.55|23966.4|23846.4|23962.86|23842.86|10
1635586540000|2021-10-30 09:35:40|23963.86|23843.86|23962.77|23842.77|23963.86|23843.86|23962.23|23842.23|10
1635586550000|2021-10-30 09:35:50|23961.84|23841.84|23962.1|23842.1|23962.29|23842.29|23961.26|23841.26|10
1635586560000|2021-10-30 09:36:00|23961.14|23841.14|23961.43|23841.43|23962.07|23842.07|23961.14|23841.14|9
1635586570000|2021-10-30 09:36:10|23960.96|23840.96|23961.82|23841.82|23961.82|23841.82|23960.66|23840.66|9
1635586580000|2021-10-30 09:36:20|23962.28|23842.28|23966.06|23846.06|23966.06|23846.06|23962.28|23842.28|10
1635586590000|2021-10-30 09:36:30|23966.1|23846.1|23969.6|23849.6|23969.6|23849.6|23966.1|23846.1|10
1635586600000|2021-10-30 09:36:40|23970.49|23850.49|23972.65|23852.65|23972.65|23852.65|23970.49|23850.49|10
1635586610000|2021-10-30 09:36:50|23972.66|23852.66|23973.89|23853.89|23974.16|23854.16|23972.66|23852.66|10
1635586620000|2021-10-30 09:37:00|23974.56|23854.56|23977.65|23857.65|23977.65|23857.65|23974.42|23854.42|10
1635586630000|2021-10-30 09:37:10|23978.06|23858.06|23978.41|23858.41|23978.46|23858.46|23977.77|23857.77|6
1635586640000|2021-10-30 09:37:20|23978.46|23858.46|23978.71|23858.71|23978.71|23858.71|23977.31|23857.31|9
1635586650000|2021-10-30 09:37:30|23978.45|23858.45|23977.69|23857.69|23978.74|23858.74|23977.46|23857.46|10
1635586660000|2021-10-30 09:37:40|23977.95|23857.95|23978.22|23858.22|23978.72|23858.72|23977.24|23857.24|10
1635586670000|2021-10-30 09:37:50|23977.52|23857.52|23977.18|23857.18|23978.76|23858.76|23977.18|23857.18|9
1635586680000|2021-10-30 09:38:00|23977.12|23857.12|23977.42|23857.42|23978.82|23858.82|23977.12|23857.12|10
1635586690000|2021-10-30 09:38:10|23978.12|23858.12|23977.94|23857.94|23978.31|23858.31|23977.12|23857.12|9
1635586700000|2021-10-30 09:38:20|23978.11|23858.11|23978.94|23858.94|23978.94|23858.94|23977.97|23857.97|8
1635586710000|2021-10-30 09:38:30|23978.56|23858.56|23980.23|23860.23|23980.23|23860.23|23978.5|23858.5|10
1635586720000|2021-10-30 09:38:40|23980.31|23860.31|23980.18|23860.18|23980.7|23860.7|23979.76|23859.76|9
1635586730000|2021-10-30 09:38:50|23980.46|23860.46|23980.83|23860.83|23980.83|23860.83|23979.44|23859.44|9
1635586740000|2021-10-30 09:39:00|23981.27|23861.27|23983.38|23863.38|23984.14|23864.14|23981.27|23861.27|10
1635586750000|2021-10-30 09:39:10|23983.62|23863.62|23986.47|23866.47|23987.25|23867.25|23983.62|23863.62|10
1635586760000|2021-10-30 09:39:20|23987.2|23867.2|23989.19|23869.19|23989.65|23869.65|23987.2|23867.2|10
1635586770000|2021-10-30 09:39:30|23989.18|23869.18|23989.16|23869.16|23989.85|23869.85|23988.08|23868.08|10
1635586780000|2021-10-30 09:39:40|23989.29|23869.29|23992.28|23872.28|23992.37|23872.37|23989.29|23869.29|10
1635586790000|2021-10-30 09:39:50|23992.15|23872.15|23993.34|23873.34|23993.34|23873.34|23992.15|23872.15|10
1635586800000|2021-10-30 09:40:00|23994.08|23874.08|23996.98|23876.98|23996.98|23876.98|23994.08|23874.08|8
1635586810000|2021-10-30 09:40:10|23996.78|23876.78|23995.24|23875.24|23996.78|23876.78|23995.24|23875.24|10
1635586820000|2021-10-30 09:40:20|23997.47|23877.47|23995.11|23875.11|23997.47|23877.47|23994.76|23874.76|10
1635586830000|2021-10-30 09:40:30|23994.85|23874.85|23996.44|23876.44|23996.49|23876.49|23994.85|23874.85|10
1635586840000|2021-10-30 09:40:40|23996.45|23876.45|23994.94|23874.94|23996.67|23876.67|23994.94|23874.94|10
1635586850000|2021-10-30 09:40:50|23994.75|23874.75|23993.34|23873.34|23994.75|23874.75|23993.19|23873.19|9
1635586860000|2021-10-30 09:41:00|23993.37|23873.37|23992.37|23872.37|23994.01|23874.01|23991.36|23871.36|9
1635586870000|2021-10-30 09:41:10|23991.94|23871.94|23989.62|23869.62|23992.05|23872.05|23989.6|23869.6|10
1635586880000|2021-10-30 09:41:20|23989.53|23869.53|23990.34|23870.34|23990.34|23870.34|23989.21|23869.21|10
1635586890000|2021-10-30 09:41:30|23989.99|23869.99|23988.33|23868.33|23990.1|23870.1|23988.33|23868.33|10
1635586900000|2021-10-30 09:41:40|23989.21|23869.21|23985.01|23865.01|23989.21|23869.21|23985.01|23865.01|10
1635586910000|2021-10-30 09:41:50|23985.29|23865.29|23983.77|23863.77|23985.29|23865.29|23983.77|23863.77|9
1635586920000|2021-10-30 09:42:00|23983.63|23863.63|23983.21|23863.21|23983.63|23863.63|23983.09|23863.09|10
1635586930000|2021-10-30 09:42:10|23984.11|23864.11|23982.88|23862.88|23984.11|23864.11|23982.14|23862.14|10
1635586940000|2021-10-30 09:42:20|23982.89|23862.89|23979.51|23859.51|23982.89|23862.89|23978.11|23858.11|10
1635586950000|2021-10-30 09:42:30|23979.75|23859.75|23974.47|23854.47|23980.2|23860.2|23974.47|23854.47|10
1635586960000|2021-10-30 09:42:40|23973.98|23853.98|23983.1|23863.1|23983.1|23863.1|23973.98|23853.98|10
1635586970000|2021-10-30 09:42:50|23983.55|23863.55|23983.29|23863.29|23983.59|23863.59|23982.76|23862.76|10
1635586980000|2021-10-30 09:43:00|23982.93|23862.93|23983.25|23863.25|23983.93|23863.93|23982.19|23862.19|10
1635586990000|2021-10-30 09:43:10|23983.24|23863.24|23984.49|23864.49|23984.49|23864.49|23982.26|23862.26|9
1635587000000|2021-10-30 09:43:20|23984.54|23864.54|23984.83|23864.83|23985.41|23865.41|23984.48|23864.48|10
1635587010000|2021-10-30 09:43:30|23985.79|23865.79|23982.45|23862.45|23985.79|23865.79|23982.45|23862.45|10
1635587020000|2021-10-30 09:43:40|23982.02|23862.02|23979.31|23859.31|23982.02|23862.02|23979.31|23859.31|10
1635587030000|2021-10-30 09:43:50|23980.31|23860.31|23980.86|23860.86|23980.86|23860.86|23979.15|23859.15|10
1635587040000|2021-10-30 09:44:00|23979.68|23859.68|23977.73|23857.73|23979.68|23859.68|23976.84|23856.84|10
1635587050000|2021-10-30 09:44:10|23977.97|23857.97|23975.65|23855.65|23977.97|23857.97|23974.78|23854.78|10
1635587060000|2021-10-30 09:44:20|23977.35|23857.35|23974.07|23854.07|23977.59|23857.59|23974.07|23854.07|10
1635587070000|2021-10-30 09:44:30|23972.73|23852.73|23974.12|23854.12|23974.12|23854.12|23972.73|23852.73|8
1635587080000|2021-10-30 09:44:40|23974.1|23854.1|23972.31|23852.31|23974.24|23854.24|23972.31|23852.31|10
1635587090000|2021-10-30 09:44:50|23970.86|23850.86|23972.88|23852.88|23973.52|23853.52|23970.86|23850.86|10
1635587100000|2021-10-30 09:45:00|23973.95|23853.95|23973.85|23853.85|23974.06|23854.06|23973.69|23853.69|10
1635587110000|2021-10-30 09:45:10|23973.42|23853.42|23969.14|23849.14|23974.16|23854.16|23969.04|23849.04|10
1635587120000|2021-10-30 09:45:20|23968.96|23848.96|23967.97|23847.97|23968.96|23848.96|23967.97|23847.97|10
1635587130000|2021-10-30 09:45:30|23967.83|23847.83|23966.4|23846.4|23968.57|23848.57|23966.4|23846.4|10
1635587140000|2021-10-30 09:45:40|23966.3|23846.3|23966.26|23846.26|23966.3|23846.3|23964.89|23844.89|10
1635587150000|2021-10-30 09:45:50|23964.86|23844.86|23964.9|23844.9|23964.9|23844.9|23964.39|23844.39|10
1635587160000|2021-10-30 09:46:00|23966.13|23846.13|23964.24|23844.24|23966.13|23846.13|23964.14|23844.14|9
1635587170000|2021-10-30 09:46:10|23965.13|23845.13|23965.32|23845.32|23965.32|23845.32|23963.95|23843.95|10
1635587180000|2021-10-30 09:46:20|23965.46|23845.46|23964.12|23844.12|23965.59|23845.59|23964.12|23844.12|9
1635587190000|2021-10-30 09:46:30|23963.69|23843.69|23961.64|23841.64|23963.69|23843.69|23961.53|23841.53|10
1635587200000|2021-10-30 09:46:40|23961.12|23841.12|23961.76|23841.76|23961.88|23841.88|23961.12|23841.12|8
1635587210000|2021-10-30 09:46:50|23962.66|23842.66|23961.4|23841.4|23963|23843|23961.4|23841.4|9
1635587220000|2021-10-30 09:47:00|23961.55|23841.55|23960.17|23840.17|23962.47|23842.47|23960.17|23840.17|10
1635587230000|2021-10-30 09:47:10|23959.95|23839.95|23958.27|23838.27|23959.95|23839.95|23958.27|23838.27|10
1635587240000|2021-10-30 09:47:20|23957.26|23837.26|23952.17|23832.17|23957.26|23837.26|23952.17|23832.17|10
1635587250000|2021-10-30 09:47:30|23952.19|23832.19|23949.03|23829.03|23952.19|23832.19|23949.03|23829.03|10
1635587260000|2021-10-30 09:47:40|23949.53|23829.53|23947.55|23827.55|23949.78|23829.78|23947.55|23827.55|10
1635587270000|2021-10-30 09:47:50|23946.43|23826.43|23942.15|23822.15|23946.43|23826.43|23942.15|23822.15|10
1635587280000|2021-10-30 09:48:00|23941.61|23821.61|23939.92|23819.92|23941.71|23821.71|23939.67|23819.67|10
1635587290000|2021-10-30 09:48:10|23939.43|23819.43|23938.14|23818.14|23940.02|23820.02|23938.03|23818.03|9
1635587300000|2021-10-30 09:48:20|23938.19|23818.19|23937.48|23817.48|23938.69|23818.69|23936.28|23816.28|9
1635587310000|2021-10-30 09:48:30|23937.24|23817.24|23936.84|23816.84|23937.24|23817.24|23935.77|23815.77|9
1635587320000|2021-10-30 09:48:40|23936.58|23816.58|23936.28|23816.28|23936.65|23816.65|23935.59|23815.59|10
1635587330000|2021-10-30 09:48:50|23935.95|23815.95|23935.05|23815.05|23936.34|23816.34|23935.05|23815.05|10
1635587340000|2021-10-30 09:49:00|23934.97|23814.97|23936.91|23816.91|23937.33|23817.33|23934.97|23814.97|9
1635587350000|2021-10-30 09:49:10|23936.88|23816.88|23935.48|23815.48|23937.09|23817.09|23935.48|23815.48|10
1635587360000|2021-10-30 09:49:20|23935.64|23815.64|23928.95|23808.95|23935.66|23815.66|23928.95|23808.95|10
1635587370000|2021-10-30 09:49:30|23929.69|23809.69|23926.53|23806.53|23929.69|23809.69|23926.53|23806.53|10
1635587380000|2021-10-30 09:49:40|23926.35|23806.35|23925.02|23805.02|23926.35|23806.35|23924.37|23804.37|10
1635587390000|2021-10-30 09:49:50|23924.06|23804.06|23924.72|23804.72|23925.53|23805.53|23924.06|23804.06|8
1635587400000|2021-10-30 09:50:00|23924.46|23804.46|23929.81|23809.81|23929.81|23809.81|23924.46|23804.46|10
1635587410000|2021-10-30 09:50:10|23930.09|23810.09|23927.99|23807.99|23930.32|23810.32|23927.99|23807.99|10
1635587420000|2021-10-30 09:50:20|23928.37|23808.37|23931.7|23811.7|23931.89|23811.89|23928.18|23808.18|10
1635587430000|2021-10-30 09:50:30|23932.01|23812.01|23934.32|23814.32|23934.5|23814.5|23931.88|23811.88|10
1635587440000|2021-10-30 09:50:40|23934.24|23814.24|23936.17|23816.17|23936.17|23816.17|23934.24|23814.24|10
1635587450000|2021-10-30 09:50:50|23935.39|23815.39|23933.92|23813.92|23935.9|23815.9|23933.15|23813.15|10
1635587460000|2021-10-30 09:51:00|23933.64|23813.64|23932.61|23812.61|23933.71|23813.71|23931.74|23811.74|10
1635587470000|2021-10-30 09:51:10|23932.62|23812.62|23931.61|23811.61|23932.78|23812.78|23931.06|23811.06|8
1635587480000|2021-10-30 09:51:20|23931.43|23811.43|23929.14|23809.14|23931.43|23811.43|23929.14|23809.14|10
1635587490000|2021-10-30 09:51:30|23929.09|23809.09|23927.09|23807.09|23930.07|23810.07|23927.03|23807.03|10
1635587500000|2021-10-30 09:51:40|23926.86|23806.86|23926.64|23806.64|23926.96|23806.96|23925.78|23805.78|10
1635587510000|2021-10-30 09:51:50|23926.66|23806.66|23924.54|23804.54|23926.66|23806.66|23923.36|23803.36|10
1635587520000|2021-10-30 09:52:00|23924.24|23804.24|23924.35|23804.35|23924.97|23804.97|23924.11|23804.11|9
1635587530000|2021-10-30 09:52:10|23924.19|23804.19|23923.96|23803.96|23924.41|23804.41|23923.96|23803.96|8
1635587540000|2021-10-30 09:52:20|23922.77|23802.77|23923.73|23803.73|23923.99|23803.99|23922.77|23802.77|8
1635587550000|2021-10-30 09:52:30|23923.68|23803.68|23923.25|23803.25|23924.1|23804.1|23922.81|23802.81|8
1635587560000|2021-10-30 09:52:40|23923.21|23803.21|23923.08|23803.08|23923.62|23803.62|23922.95|23802.95|10
1635587570000|2021-10-30 09:52:50|23923.02|23803.02|23922.31|23802.31|23923.02|23803.02|23921.87|23801.87|10
1635587580000|2021-10-30 09:53:00|23922.42|23802.42|23921.38|23801.38|23922.42|23802.42|23920.5|23800.5|10
1635587590000|2021-10-30 09:53:10|23920.37|23800.37|23917.5|23797.5|23920.37|23800.37|23917.22|23797.22|9
1635587600000|2021-10-30 09:53:20|23916.55|23796.55|23915.64|23795.64|23917.37|23797.37|23914.96|23794.96|9
1635587610000|2021-10-30 09:53:30|23915.51|23795.51|23916.01|23796.01|23916.57|23796.57|23915.51|23795.51|8
1635587620000|2021-10-30 09:53:40|23915.81|23795.81|23912.3|23792.3|23915.85|23795.85|23911.91|23791.91|10
1635587630000|2021-10-30 09:53:50|23912.06|23792.06|23913.18|23793.18|23913.54|23793.54|23912.06|23792.06|10
1635587640000|2021-10-30 09:54:00|23913.22|23793.22|23911.65|23791.65|23913.33|23793.33|23911.37|23791.37|10
1635587650000|2021-10-30 09:54:10|23911.48|23791.48|23910.69|23790.69|23911.63|23791.63|23910.39|23790.39|9
1635587660000|2021-10-30 09:54:20|23910.39|23790.39|23909.77|23789.77|23910.76|23790.76|23909.77|23789.77|9
1635587670000|2021-10-30 09:54:30|23909.75|23789.75|23909.29|23789.29|23910.2|23790.2|23909.29|23789.29|9
1635587680000|2021-10-30 09:54:40|23910.18|23790.18|23914.91|23794.91|23914.91|23794.91|23910.11|23790.11|10
1635587690000|2021-10-30 09:54:50|23914.59|23794.59|23914.63|23794.63|23915.73|23795.73|23914.59|23794.59|10
1635587700000|2021-10-30 09:55:00|23914.71|23794.71|23913.03|23793.03|23915.87|23795.87|23913.03|23793.03|10
1635587710000|2021-10-30 09:55:10|23913.67|23793.67|23914.3|23794.3|23914.57|23794.57|23913.5|23793.5|9
1635587720000|2021-10-30 09:55:20|23914.31|23794.31|23913.82|23793.82|23914.34|23794.34|23913.54|23793.54|10
1635587730000|2021-10-30 09:55:30|23913.91|23793.91|23913.2|23793.2|23914.4|23794.4|23913.2|23793.2|8
1635587740000|2021-10-30 09:55:40|23914.29|23794.29|23914.61|23794.61|23914.78|23794.78|23913.03|23793.03|10
1635587750000|2021-10-30 09:55:50|23914.77|23794.77|23914.15|23794.15|23914.77|23794.77|23913.8|23793.8|10
1635587760000|2021-10-30 09:56:00|23913.97|23793.97|23912.75|23792.75|23913.97|23793.97|23912.48|23792.48|10
1635587770000|2021-10-30 09:56:10|23911.7|23791.7|23910.79|23790.79|23912.33|23792.33|23910.79|23790.79|8
1635587780000|2021-10-30 09:56:20|23910.54|23790.54|23912.13|23792.13|23912.13|23792.13|23910.54|23790.54|10
1635587790000|2021-10-30 09:56:30|23912.39|23792.39|23911.11|23791.11|23912.39|23792.39|23911.11|23791.11|10
1635587800000|2021-10-30 09:56:40|23911.07|23791.07|23909.81|23789.81|23911.7|23791.7|23909.63|23789.63|10
1635587810000|2021-10-30 09:56:50|23909.73|23789.73|23910.48|23790.48|23910.48|23790.48|23909.3|23789.3|10
1635587820000|2021-10-30 09:57:00|23911.37|23791.37|23912.23|23792.23|23913.18|23793.18|23910.96|23790.96|10
1635587830000|2021-10-30 09:57:10|23912.71|23792.71|23912.91|23792.91|23912.95|23792.95|23911.99|23791.99|10
1635587840000|2021-10-30 09:57:20|23913.05|23793.05|23913.25|23793.25|23913.29|23793.29|23912.37|23792.37|9
1635587850000|2021-10-30 09:57:30|23913.42|23793.42|23913.23|23793.23|23914.02|23794.02|23912.67|23792.67|10
1635587860000|2021-10-30 09:57:40|23913.19|23793.19|23913.3|23793.3|23913.59|23793.59|23912.97|23792.97|10
1635587870000|2021-10-30 09:57:50|23913.54|23793.54|23913.52|23793.52|23914.46|23794.46|23913.42|23793.42|9
1635587880000|2021-10-30 09:58:00|23913.49|23793.49|23911.47|23791.47|23913.67|23793.67|23911.47|23791.47|10
1635587890000|2021-10-30 09:58:10|23912.07|23792.07|23910.76|23790.76|23912.11|23792.11|23910.76|23790.76|10
1635587900000|2021-10-30 09:58:20|23911.23|23791.23|23911.59|23791.59|23911.59|23791.59|23910.33|23790.33|9
1635587910000|2021-10-30 09:58:30|23911.46|23791.46|23909.39|23789.39|23911.79|23791.79|23909.39|23789.39|9
1635587920000|2021-10-30 09:58:40|23909.7|23789.7|23907.01|23787.01|23909.83|23789.83|23907.01|23787.01|10
1635587930000|2021-10-30 09:58:50|23907.11|23787.11|23905.26|23785.26|23907.11|23787.11|23905.22|23785.22|10
1635587940000|2021-10-30 09:59:00|23905.08|23785.08|23903.21|23783.21|23905.58|23785.58|23902.86|23782.86|10
1635587950000|2021-10-30 09:59:10|23902.75|23782.75|23901.35|23781.35|23902.78|23782.78|23899.93|23779.93|10
1635587960000|2021-10-30 09:59:20|23901.31|23781.31|23899.54|23779.54|23901.31|23781.31|23899.54|23779.54|10
1635587970000|2021-10-30 09:59:30|23899.57|23779.57|23897.49|23777.49|23899.61|23779.61|23897.49|23777.49|10
1635587980000|2021-10-30 09:59:40|23897.54|23777.54|23895.88|23775.88|23897.74|23777.74|23895.59|23775.59|10
1635587990000|2021-10-30 09:59:50|23896.22|23776.22|23897.01|23777.01|23898.15|23778.15|23896.13|23776.13|10
1635588000000|2021-10-30 10:00:00|23897.16|23777.16|23897.06|23777.06|23897.9|23777.9|23897.06|23777.06|10
1635588010000|2021-10-30 10:00:10|23896.81|23776.81|23898.54|23778.54|23898.54|23778.54|23896.39|23776.39|10
1635588020000|2021-10-30 10:00:20|23899.81|23779.81|23903.91|23783.91|23904.03|23784.03|23899.11|23779.11|10
1635588030000|2021-10-30 10:00:30|23903.5|23783.5|23906.8|23786.8|23906.8|23786.8|23903.5|23783.5|10
1635588040000|2021-10-30 10:00:40|23907|23787|23909.28|23789.28|23909.47|23789.47|23907|23787|10
1635588050000|2021-10-30 10:00:50|23909.7|23789.7|23911.05|23791.05|23911.45|23791.45|23909.43|23789.43|10
1635588060000|2021-10-30 10:01:00|23910.19|23790.19|23910.94|23790.94|23911.34|23791.34|23910.19|23790.19|8
1635588070000|2021-10-30 10:01:10|23911.01|23791.01|23909.76|23789.76|23911.25|23791.25|23909.76|23789.76|10
1635588080000|2021-10-30 10:01:20|23910.08|23790.08|23910.74|23790.74|23910.74|23790.74|23909.61|23789.61|10
1635588090000|2021-10-30 10:01:30|23910.63|23790.63|23905.32|23785.32|23910.63|23790.63|23905.32|23785.32|10
1635588100000|2021-10-30 10:01:40|23905.31|23785.31|23902.12|23782.12|23905.31|23785.31|23902.12|23782.12|10
1635588110000|2021-10-30 10:01:50|23901.62|23781.62|23899.82|23779.82|23902.3|23782.3|23899.82|23779.82|10
1635588120000|2021-10-30 10:02:00|23899.57|23779.57|23896.78|23776.78|23899.57|23779.57|23896.77|23776.77|10
1635588130000|2021-10-30 10:02:10|23896.87|23776.87|23892.89|23772.89|23896.88|23776.88|23892.89|23772.89|10
1635588140000|2021-10-30 10:02:20|23892.64|23772.64|23891.11|23771.11|23892.64|23772.64|23890.81|23770.81|9
1635588150000|2021-10-30 10:02:30|23890.08|23770.08|23889.07|23769.07|23890.38|23770.38|23889.07|23769.07|9
1635588160000|2021-10-30 10:02:40|23887.93|23767.93|23885.06|23765.06|23887.93|23767.93|23885.03|23765.03|9
1635588170000|2021-10-30 10:02:50|23884.86|23764.86|23882.83|23762.83|23885.12|23765.12|23882.83|23762.83|10
1635588180000|2021-10-30 10:03:00|23882.57|23762.57|23880.98|23760.98|23882.57|23762.57|23880.26|23760.26|10
1635588190000|2021-10-30 10:03:10|23881.06|23761.06|23878.73|23758.73|23881.06|23761.06|23878.73|23758.73|9
1635588200000|2021-10-30 10:03:20|23878.66|23758.66|23879.6|23759.6|23880.46|23760.46|23878.66|23758.66|10
1635588210000|2021-10-30 10:03:30|23879.46|23759.46|23879.85|23759.85|23880.68|23760.68|23879.12|23759.12|10
1635588220000|2021-10-30 10:03:40|23880.31|23760.31|23877.59|23757.59|23880.31|23760.31|23875.2|23755.2|10
1635588230000|2021-10-30 10:03:50|23876.7|23756.7|23876.33|23756.33|23877.04|23757.04|23876|23756|10
1635588240000|2021-10-30 10:04:00|23877.25|23757.25|23878.86|23758.86|23878.86|23758.86|23877.25|23757.25|10
1635588250000|2021-10-30 10:04:10|23877.39|23757.39|23879.5|23759.5|23881.05|23761.05|23877.39|23757.39|9
1635588260000|2021-10-30 10:04:20|23879.56|23759.56|23879.09|23759.09|23879.56|23759.56|23878.37|23758.37|10
1635588270000|2021-10-30 10:04:30|23878.93|23758.93|23879.34|23759.34|23879.37|23759.37|23878.73|23758.73|10
1635588280000|2021-10-30 10:04:40|23880.11|23760.11|23880.82|23760.82|23880.82|23760.82|23879.91|23759.91|9
1635588290000|2021-10-30 10:04:50|23880.84|23760.84|23878.29|23758.29|23880.84|23760.84|23878.29|23758.29|10
1635588300000|2021-10-30 10:05:00|23878.98|23758.98|23880.77|23760.77|23880.84|23760.84|23878.98|23758.98|10
1635588310000|2021-10-30 10:05:10|23881.03|23761.03|23881.89|23761.89|23882.52|23762.52|23880.45|23760.45|10
1635588320000|2021-10-30 10:05:20|23881.87|23761.87|23878.77|23758.77|23881.88|23761.88|23878.77|23758.77|9
1635588330000|2021-10-30 10:05:30|23879.39|23759.39|23878.92|23758.92|23879.77|23759.77|23878.34|23758.34|9
1635588340000|2021-10-30 10:05:40|23879.34|23759.34|23878.35|23758.35|23881.12|23761.12|23878.35|23758.35|9
1635588350000|2021-10-30 10:05:50|23879.02|23759.02|23880.73|23760.73|23881.57|23761.57|23879.02|23759.02|10
1635588360000|2021-10-30 10:06:00|23880.77|23760.77|23878.62|23758.62|23880.77|23760.77|23878.59|23758.59|9
1635588370000|2021-10-30 10:06:10|23878.51|23758.51|23878.67|23758.67|23880.09|23760.09|23878.51|23758.51|10
1635588380000|2021-10-30 10:06:20|23878.45|23758.45|23879.22|23759.22|23879.41|23759.41|23878.45|23758.45|10
1635588390000|2021-10-30 10:06:30|23877.51|23757.51|23878.48|23758.48|23878.73|23758.73|23877.51|23757.51|9
1635588400000|2021-10-30 10:06:40|23877.99|23757.99|23878.99|23758.99|23879.55|23759.55|23877.99|23757.99|9
1635588410000|2021-10-30 10:06:50|23878.21|23758.21|23878.65|23758.65|23878.74|23758.74|23877.43|23757.43|10
1635588420000|2021-10-30 10:07:00|23878.5|23758.5|23878.62|23758.62|23879.05|23759.05|23877.89|23757.89|9
1635588430000|2021-10-30 10:07:10|23878.25|23758.25|23878.6|23758.6|23878.78|23758.78|23877.87|23757.87|10
1635588440000|2021-10-30 10:07:20|23878.76|23758.76|23877.31|23757.31|23878.82|23758.82|23877.31|23757.31|8
1635588450000|2021-10-30 10:07:30|23877.53|23757.53|23878.23|23758.23|23878.23|23758.23|23876.61|23756.61|10
1635588460000|2021-10-30 10:07:40|23878.38|23758.38|23879.65|23759.65|23879.7|23759.7|23878.38|23758.38|10
1635588470000|2021-10-30 10:07:50|23879.66|23759.66|23879.44|23759.44|23879.92|23759.92|23878.81|23758.81|10
1635588480000|2021-10-30 10:08:00|23879.61|23759.61|23878.92|23758.92|23879.62|23759.62|23878.58|23758.58|10
1635588490000|2021-10-30 10:08:10|23879.67|23759.67|23880.61|23760.61|23880.71|23760.71|23879.11|23759.11|10
1635588500000|2021-10-30 10:08:20|23880.8|23760.8|23880.92|23760.92|23880.92|23760.92|23879.76|23759.76|10
1635588510000|2021-10-30 10:08:30|23880.73|23760.73|23881.11|23761.11|23881.11|23761.11|23879.69|23759.69|10
1635588520000|2021-10-30 10:08:40|23881.38|23761.38|23881.71|23761.71|23881.74|23761.74|23881.37|23761.37|8
1635588530000|2021-10-30 10:08:50|23881.69|23761.69|23882.12|23762.12|23882.12|23762.12|23879.66|23759.66|10
1635588540000|2021-10-30 10:09:00|23882.22|23762.22|23882.74|23762.74|23882.95|23762.95|23882.22|23762.22|10
1635588550000|2021-10-30 10:09:10|23883.32|23763.32|23884.41|23764.41|23884.41|23764.41|23883.32|23763.32|10
1635588560000|2021-10-30 10:09:20|23884.1|23764.1|23885.67|23765.67|23885.9|23765.9|23884.1|23764.1|10
1635588570000|2021-10-30 10:09:30|23885.75|23765.75|23887.05|23767.05|23887.05|23767.05|23884.99|23764.99|10
1635588580000|2021-10-30 10:09:40|23886.85|23766.85|23888.39|23768.39|23888.39|23768.39|23886.69|23766.69|8
1635588590000|2021-10-30 10:09:50|23888.18|23768.18|23888.25|23768.25|23888.95|23768.95|23888.18|23768.18|10
1635588600000|2021-10-30 10:10:00|23888.65|23768.65|23886.17|23766.17|23888.98|23768.98|23886.17|23766.17|10
1635588610000|2021-10-30 10:10:10|23885.86|23765.86|23886.61|23766.61|23886.96|23766.96|23885.86|23765.86|9
1635588620000|2021-10-30 10:10:20|23886.58|23766.58|23885.27|23765.27|23887.01|23767.01|23884.56|23764.56|10
1635588630000|2021-10-30 10:10:30|23885.73|23765.73|23884.15|23764.15|23885.73|23765.73|23883.92|23763.92|10
1635588640000|2021-10-30 10:10:40|23884.45|23764.45|23883.5|23763.5|23884.45|23764.45|23883.05|23763.05|10
1635588650000|2021-10-30 10:10:50|23882.41|23762.41|23883.46|23763.46|23883.46|23763.46|23881.92|23761.92|10
1635588660000|2021-10-30 10:11:00|23883.11|23763.11|23881.64|23761.64|23883.3|23763.3|23881.46|23761.46|10
1635588670000|2021-10-30 10:11:10|23882.08|23762.08|23881.79|23761.79|23882.48|23762.48|23881.23|23761.23|10
1635588680000|2021-10-30 10:11:20|23882.43|23762.43|23872.08|23752.08|23882.47|23762.47|23872.08|23752.08|10
1635588690000|2021-10-30 10:11:30|23870.63|23750.63|23859.13|23739.13|23870.63|23750.63|23859.13|23739.13|10
1635588700000|2021-10-30 10:11:40|23859.09|23739.09|23859.35|23739.35|23860.54|23740.54|23858.29|23738.29|9
1635588710000|2021-10-30 10:11:50|23859.59|23739.59|23857.96|23737.96|23860.41|23740.41|23857.96|23737.96|9
1635588720000|2021-10-30 10:12:00|23857.44|23737.44|23854.53|23734.53|23857.44|23737.44|23854.53|23734.53|10
1635588730000|2021-10-30 10:12:10|23853.31|23733.31|23853.71|23733.71|23853.71|23733.71|23852.73|23732.73|10
1635588740000|2021-10-30 10:12:20|23853.93|23733.93|23855.32|23735.32|23856.02|23736.02|23853.93|23733.93|10
1635588750000|2021-10-30 10:12:30|23855.38|23735.38|23852.42|23732.42|23855.38|23735.38|23852.42|23732.42|10
1635588760000|2021-10-30 10:12:40|23851.24|23731.24|23848.1|23728.1|23851.24|23731.24|23848.1|23728.1|10
1635588770000|2021-10-30 10:12:50|23847.86|23727.86|23847.91|23727.91|23849.72|23729.72|23847.05|23727.05|10
1635588780000|2021-10-30 10:13:00|23847.99|23727.99|23841.97|23721.97|23847.99|23727.99|23841.97|23721.97|10
1635588790000|2021-10-30 10:13:10|23842.17|23722.17|23836.58|23716.58|23842.17|23722.17|23836.58|23716.58|10
1635588800000|2021-10-30 10:13:20|23838.69|23718.69|23836.76|23716.76|23838.69|23718.69|23836.76|23716.76|10
1635588810000|2021-10-30 10:13:30|23836.22|23716.22|23834.56|23714.56|23836.22|23716.22|23834.26|23714.26|10
1635588820000|2021-10-30 10:13:40|23835.15|23715.15|23835.95|23715.95|23836.2|23716.2|23835.05|23715.05|10
1635588830000|2021-10-30 10:13:50|23835.97|23715.97|23835.12|23715.12|23836.2|23716.2|23835.01|23715.01|9
1635588840000|2021-10-30 10:14:00|23837.02|23717.02|23840.9|23720.9|23840.94|23720.94|23836.66|23716.66|10
1635588850000|2021-10-30 10:14:10|23840.48|23720.48|23843.71|23723.71|23843.71|23723.71|23840.48|23720.48|10
1635588860000|2021-10-30 10:14:20|23843.83|23723.83|23849.62|23729.62|23849.62|23729.62|23843.81|23723.81|10
1635588870000|2021-10-30 10:14:30|23848.71|23728.71|23847.77|23727.77|23848.71|23728.71|23847.77|23727.77|10
1635588880000|2021-10-30 10:14:40|23847.51|23727.51|23847.19|23727.19|23847.53|23727.53|23845.69|23725.69|9
1635588890000|2021-10-30 10:14:50|23847.42|23727.42|23848.66|23728.66|23849.64|23729.64|23847.42|23727.42|9
1635588900000|2021-10-30 10:15:00|23849.57|23729.57|23846.48|23726.48|23849.57|23729.57|23846.41|23726.41|10
1635588910000|2021-10-30 10:15:10|23846.96|23726.96|23845.5|23725.5|23847.76|23727.76|23845.5|23725.5|10
1635588920000|2021-10-30 10:15:20|23845.55|23725.55|23846.92|23726.92|23846.92|23726.92|23845.08|23725.08|10
1635588930000|2021-10-30 10:15:30|23846.7|23726.7|23849.69|23729.69|23849.76|23729.76|23846.7|23726.7|10
1635588940000|2021-10-30 10:15:40|23849.78|23729.78|23850.45|23730.45|23850.45|23730.45|23849.78|23729.78|9
1635588950000|2021-10-30 10:15:50|23851.74|23731.74|23853.71|23733.71|23853.99|23733.99|23851.37|23731.37|10
1635588960000|2021-10-30 10:16:00|23853.54|23733.54|23854.62|23734.62|23854.82|23734.82|23853.43|23733.43|10
1635588970000|2021-10-30 10:16:10|23855.12|23735.12|23859.33|23739.33|23859.83|23739.83|23855.12|23735.12|10
1635588980000|2021-10-30 10:16:20|23856.85|23736.85|23853.46|23733.46|23856.85|23736.85|23853.46|23733.46|10
1635588990000|2021-10-30 10:16:30|23853.01|23733.01|23854.09|23734.09|23855.05|23735.05|23852.46|23732.46|10
1635589000000|2021-10-30 10:16:40|23854.31|23734.31|23855.69|23735.69|23855.69|23735.69|23854.31|23734.31|10
1635589010000|2021-10-30 10:16:50|23855.41|23735.41|23854.06|23734.06|23856.01|23736.01|23854.06|23734.06|10
1635589020000|2021-10-30 10:17:00|23854.24|23734.24|23850.82|23730.82|23854.24|23734.24|23850.53|23730.53|10
1635589030000|2021-10-30 10:17:10|23850.71|23730.71|23853.13|23733.13|23853.13|23733.13|23850.57|23730.57|10
1635589040000|2021-10-30 10:17:20|23852.09|23732.09|23852.57|23732.57|23852.8|23732.8|23852.03|23732.03|10
1635589050000|2021-10-30 10:17:30|23852.45|23732.45|23852.37|23732.37|23853.41|23733.41|23852.19|23732.19|10
1635589060000|2021-10-30 10:17:40|23852.04|23732.04|23851.87|23731.87|23852.04|23732.04|23850.74|23730.74|10
1635589070000|2021-10-30 10:17:50|23851.63|23731.63|23852.28|23732.28|23852.66|23732.66|23850.89|23730.89|10
1635589080000|2021-10-30 10:18:00|23852.43|23732.43|23855.07|23735.07|23855.07|23735.07|23852.43|23732.43|9
1635589090000|2021-10-30 10:18:10|23855.13|23735.13|23854.85|23734.85|23855.52|23735.52|23854.32|23734.32|10
1635589100000|2021-10-30 10:18:20|23854.67|23734.67|23853.61|23733.61|23855.51|23735.51|23853.61|23733.61|9
1635589110000|2021-10-30 10:18:30|23853.15|23733.15|23849.46|23729.46|23853.15|23733.15|23849.46|23729.46|9
1635589120000|2021-10-30 10:18:40|23849.2|23729.2|23848.82|23728.82|23849.2|23729.2|23847.95|23727.95|8
1635589130000|2021-10-30 10:18:50|23847.65|23727.65|23844.69|23724.69|23847.65|23727.65|23844.56|23724.56|10
1635589140000|2021-10-30 10:19:00|23845.46|23725.46|23846.41|23726.41|23846.41|23726.41|23845.46|23725.46|9
1635589150000|2021-10-30 10:19:10|23845.92|23725.92|23843.4|23723.4|23845.92|23725.92|23842.69|23722.69|10
1635589160000|2021-10-30 10:19:20|23842.08|23722.08|23840.91|23720.91|23842.27|23722.27|23840.91|23720.91|10
1635589170000|2021-10-30 10:19:30|23839.86|23719.86|23839.38|23719.38|23839.86|23719.86|23838.81|23718.81|9
1635589180000|2021-10-30 10:19:40|23839.41|23719.41|23835.77|23715.77|23839.41|23719.41|23835.77|23715.77|10
1635589190000|2021-10-30 10:19:50|23835.21|23715.21|23827.59|23707.59|23835.21|23715.21|23827.59|23707.59|10
1635589200000|2021-10-30 10:20:00|23827.54|23707.54|23822.53|23702.53|23827.54|23707.54|23822.53|23702.53|10
1635589210000|2021-10-30 10:20:10|23821.96|23701.96|23816.95|23696.95|23821.96|23701.96|23816.95|23696.95|10
1635589220000|2021-10-30 10:20:20|23817.14|23697.14|23813.09|23693.09|23817.14|23697.14|23812.53|23692.53|10
1635589230000|2021-10-30 10:20:30|23812.61|23692.61|23808.31|23688.31|23812.66|23692.66|23808.2|23688.2|10
1635589240000|2021-10-30 10:20:40|23807.47|23687.47|23806.81|23686.81|23807.47|23687.47|23805.33|23685.33|10
1635589250000|2021-10-30 10:20:50|23806.6|23686.6|23809.82|23689.82|23809.82|23689.82|23806.6|23686.6|10
1635589260000|2021-10-30 10:21:00|23810.17|23690.17|23810.44|23690.44|23810.47|23690.47|23808.36|23688.36|10
1635589270000|2021-10-30 10:21:10|23810.45|23690.45|23812.88|23692.88|23812.88|23692.88|23810.45|23690.45|10
1635589280000|2021-10-30 10:21:20|23812.82|23692.82|23818.08|23698.08|23818.08|23698.08|23812.82|23692.82|10
1635589290000|2021-10-30 10:21:30|23818.9|23698.9|23824.12|23704.12|23824.12|23704.12|23818.9|23698.9|10
1635589300000|2021-10-30 10:21:40|23823.25|23703.25|23824.68|23704.68|23825.33|23705.33|23823.25|23703.25|10
1635589310000|2021-10-30 10:21:50|23824.34|23704.34|23823.21|23703.21|23824.53|23704.53|23821.71|23701.71|10
1635589320000|2021-10-30 10:22:00|23822.65|23702.65|23820.37|23700.37|23822.74|23702.74|23820.37|23700.37|10
1635589330000|2021-10-30 10:22:10|23820.86|23700.86|23821.77|23701.77|23822.79|23702.79|23820.86|23700.86|10
1635589340000|2021-10-30 10:22:20|23821|23701|23815.45|23695.45|23821|23701|23815.45|23695.45|9
1635589350000|2021-10-30 10:22:30|23816.37|23696.37|23814.01|23694.01|23816.37|23696.37|23814.01|23694.01|10
1635589360000|2021-10-30 10:22:40|23814.21|23694.21|23814.13|23694.13|23814.69|23694.69|23814.1|23694.1|10
1635589370000|2021-10-30 10:22:50|23813.91|23693.91|23815.52|23695.52|23815.87|23695.87|23813.91|23693.91|10
1635589380000|2021-10-30 10:23:00|23815.78|23695.78|23817.11|23697.11|23817.11|23697.11|23815.69|23695.69|9
1635589390000|2021-10-30 10:23:10|23817.22|23697.22|23819.94|23699.94|23819.94|23699.94|23817.06|23697.06|10
1635589400000|2021-10-30 10:23:20|23817.36|23697.36|23815.87|23695.87|23817.36|23697.36|23815.87|23695.87|9
1635589410000|2021-10-30 10:23:30|23815.63|23695.63|23813.91|23693.91|23815.98|23695.98|23813.91|23693.91|9
1635589420000|2021-10-30 10:23:40|23813.23|23693.23|23813.79|23693.79|23814.08|23694.08|23813.05|23693.05|10
1635589430000|2021-10-30 10:23:50|23814.15|23694.15|23811.83|23691.83|23814.18|23694.18|23811.63|23691.63|9
1635589440000|2021-10-30 10:24:00|23812.62|23692.62|23815.04|23695.04|23815.04|23695.04|23812.62|23692.62|8
1635589450000|2021-10-30 10:24:10|23814.93|23694.93|23814.17|23694.17|23815.45|23695.45|23813.65|23693.65|10
1635589460000|2021-10-30 10:24:20|23813.99|23693.99|23814.97|23694.97|23816.08|23696.08|23813.04|23693.04|10
1635589470000|2021-10-30 10:24:30|23815.18|23695.18|23814.97|23694.97|23816.07|23696.07|23814.63|23694.63|10
1635589480000|2021-10-30 10:24:40|23814.89|23694.89|23817.68|23697.68|23818.59|23698.59|23814.89|23694.89|10
1635589490000|2021-10-30 10:24:50|23817.28|23697.28|23821.39|23701.39|23821.39|23701.39|23817.28|23697.28|10
1635589500000|2021-10-30 10:25:00|23822.36|23702.36|23821.73|23701.73|23822.65|23702.65|23821.62|23701.62|10
1635589510000|2021-10-30 10:25:10|23821.24|23701.24|23821.53|23701.53|23822.24|23702.24|23821.24|23701.24|10
1635589520000|2021-10-30 10:25:20|23821.29|23701.29|23822.74|23702.74|23824.86|23704.86|23821.29|23701.29|10
1635589530000|2021-10-30 10:25:30|23823|23703|23821.97|23701.97|23824.16|23704.16|23821.97|23701.97|10
1635589540000|2021-10-30 10:25:40|23822.69|23702.69|23823.41|23703.41|23823.41|23703.41|23821.66|23701.66|10
1635589550000|2021-10-30 10:25:50|23823.49|23703.49|23823.15|23703.15|23823.7|23703.7|23823.15|23703.15|5
1635589560000|2021-10-30 10:26:00|23823.55|23703.55|23824.53|23704.53|23824.53|23704.53|23822.06|23702.06|10
1635589570000|2021-10-30 10:26:10|23823.64|23703.64|23823.88|23703.88|23824.86|23704.86|23823.64|23703.64|8
1635589580000|2021-10-30 10:26:20|23824.18|23704.18|23826.92|23706.92|23826.92|23706.92|23824.18|23704.18|9
1635589590000|2021-10-30 10:26:30|23826.21|23706.21|23826.48|23706.48|23826.54|23706.54|23825.4|23705.4|10
1635589600000|2021-10-30 10:26:40|23826.97|23706.97|23826.78|23706.78|23827.14|23707.14|23826.47|23706.47|9
1635589610000|2021-10-30 10:26:50|23826.95|23706.95|23830.72|23710.72|23830.72|23710.72|23826.95|23706.95|10
1635589620000|2021-10-30 10:27:00|23831.27|23711.27|23833.2|23713.2|23833.2|23713.2|23831.27|23711.27|9
1635589630000|2021-10-30 10:27:10|23833.47|23713.47|23836.45|23716.45|23836.45|23716.45|23833.47|23713.47|9
1635589640000|2021-10-30 10:27:20|23835.83|23715.83|23839.99|23719.99|23839.99|23719.99|23835.83|23715.83|10
1635589650000|2021-10-30 10:27:30|23840.29|23720.29|23847.62|23727.62|23847.62|23727.62|23840.29|23720.29|10
1635589660000|2021-10-30 10:27:40|23847.5|23727.5|23854.58|23734.58|23854.58|23734.58|23847.5|23727.5|10
1635589670000|2021-10-30 10:27:50|23855.88|23735.88|23855.84|23735.84|23856.41|23736.41|23855.39|23735.39|10
1635589680000|2021-10-30 10:28:00|23856.03|23736.03|23854.55|23734.55|23856.03|23736.03|23854.4|23734.4|10
1635589690000|2021-10-30 10:28:10|23854.66|23734.66|23856.3|23736.3|23856.3|23736.3|23854.41|23734.41|10
1635589700000|2021-10-30 10:28:20|23856.64|23736.64|23857.78|23737.78|23858.38|23738.38|23855.76|23735.76|10
1635589710000|2021-10-30 10:28:30|23858.47|23738.47|23861.18|23741.18|23861.21|23741.21|23858.47|23738.47|10
1635589720000|2021-10-30 10:28:40|23861.1|23741.1|23864.92|23744.92|23865.47|23745.47|23861.1|23741.1|10
1635589730000|2021-10-30 10:28:50|23865.4|23745.4|23867.23|23747.23|23867.23|23747.23|23865.4|23745.4|8
1635589740000|2021-10-30 10:29:00|23867.58|23747.58|23865.45|23745.45|23868.65|23748.65|23865.45|23745.45|10
1635589750000|2021-10-30 10:29:10|23865.18|23745.18|23866.34|23746.34|23867.04|23747.04|23864.75|23744.75|10
1635589760000|2021-10-30 10:29:20|23867.52|23747.52|23874.69|23754.69|23874.69|23754.69|23867.52|23747.52|10
1635589770000|2021-10-30 10:29:30|23874.65|23754.65|23873.31|23753.31|23874.7|23754.7|23873.31|23753.31|8
1635589780000|2021-10-30 10:29:40|23874.4|23754.4|23873.49|23753.49|23875.06|23755.06|23872.86|23752.86|10
1635589790000|2021-10-30 10:29:50|23873.41|23753.41|23873.38|23753.38|23873.49|23753.49|23872.27|23752.27|8
1635589800000|2021-10-30 10:30:00|23873.23|23753.23|23870.33|23750.33|23873.23|23753.23|23869.89|23749.89|9
1635589810000|2021-10-30 10:30:10|23870.18|23750.18|23868.24|23748.24|23870.38|23750.38|23868.24|23748.24|10
1635589820000|2021-10-30 10:30:20|23867.86|23747.86|23867.19|23747.19|23867.86|23747.86|23867.19|23747.19|9
1635589830000|2021-10-30 10:30:30|23867.28|23747.28|23868.98|23748.98|23869.24|23749.24|23867.28|23747.28|9
1635589840000|2021-10-30 10:30:40|23868.97|23748.97|23870.75|23750.75|23871.61|23751.61|23868.97|23748.97|10
1635589850000|2021-10-30 10:30:50|23871.68|23751.68|23872.79|23752.79|23872.79|23752.79|23871.4|23751.4|8
1635589860000|2021-10-30 10:31:00|23872.76|23752.76|23870.48|23750.48|23872.76|23752.76|23870.48|23750.48|8
1635589870000|2021-10-30 10:31:10|23871.57|23751.57|23871.53|23751.53|23871.82|23751.82|23871.09|23751.09|8
1635589880000|2021-10-30 10:31:20|23872.48|23752.48|23871.85|23751.85|23872.74|23752.74|23871.85|23751.85|6
1635589890000|2021-10-30 10:31:30|23873.16|23753.16|23875.82|23755.82|23875.82|23755.82|23873.16|23753.16|9
1635589900000|2021-10-30 10:31:40|23875.58|23755.58|23879.43|23759.43|23880.32|23760.32|23875.58|23755.58|10
1635589910000|2021-10-30 10:31:50|23879.61|23759.61|23882.28|23762.28|23882.32|23762.32|23879.59|23759.59|10
1635589920000|2021-10-30 10:32:00|23882.53|23762.53|23883.81|23763.81|23883.84|23763.84|23882.47|23762.47|9
1635589930000|2021-10-30 10:32:10|23883.78|23763.78|23885.85|23765.85|23885.85|23765.85|23883.59|23763.59|10
1635589940000|2021-10-30 10:32:20|23885.47|23765.47|23888.09|23768.09|23888.92|23768.92|23884.99|23764.99|10
1635589950000|2021-10-30 10:32:30|23887.9|23767.9|23888.36|23768.36|23890.2|23770.2|23887.9|23767.9|10
1635589960000|2021-10-30 10:32:40|23889.72|23769.72|23892.76|23772.76|23892.98|23772.98|23889.72|23769.72|9
1635589970000|2021-10-30 10:32:50|23891.6|23771.6|23893.27|23773.27|23893.27|23773.27|23891.46|23771.46|9
1635589980000|2021-10-30 10:33:00|23893.83|23773.83|23894.55|23774.55|23894.87|23774.87|23893.43|23773.43|9
1635589990000|2021-10-30 10:33:10|23894.05|23774.05|23893.68|23773.68|23894.49|23774.49|23893.03|23773.03|9
1635590000000|2021-10-30 10:33:20|23893.58|23773.58|23892.94|23772.94|23893.58|23773.58|23891.77|23771.77|9
1635590010000|2021-10-30 10:33:30|23892.45|23772.45|23895.32|23775.32|23895.32|23775.32|23891.79|23771.79|10
1635590020000|2021-10-30 10:33:40|23895.7|23775.7|23897.75|23777.75|23898.04|23778.04|23895.7|23775.7|10
1635590030000|2021-10-30 10:33:50|23897.77|23777.77|23898.49|23778.49|23899.27|23779.27|23897.77|23777.77|9
1635590040000|2021-10-30 10:34:00|23898.32|23778.32|23898.34|23778.34|23899.68|23779.68|23897.99|23777.99|10
1635590050000|2021-10-30 10:34:10|23898.53|23778.53|23904.14|23784.14|23904.14|23784.14|23898.53|23778.53|10
1635590060000|2021-10-30 10:34:20|23903.96|23783.96|23910.79|23790.79|23910.79|23790.79|23903.96|23783.96|10
1635590070000|2021-10-30 10:34:30|23910.67|23790.67|23912.22|23792.22|23912.22|23792.22|23909.93|23789.93|10
1635590080000|2021-10-30 10:34:40|23911.22|23791.22|23912.44|23792.44|23912.44|23792.44|23910.97|23790.97|10
1635590090000|2021-10-30 10:34:50|23912.15|23792.15|23913.62|23793.62|23913.62|23793.62|23911.05|23791.05|10
1635590100000|2021-10-30 10:35:00|23913.75|23793.75|23913.15|23793.15|23913.75|23793.75|23912.24|23792.24|9
1635590110000|2021-10-30 10:35:10|23913.2|23793.2|23915.18|23795.18|23916.07|23796.07|23913.2|23793.2|10
1635590120000|2021-10-30 10:35:20|23917.72|23797.72|23918.25|23798.25|23918.79|23798.79|23917.72|23797.72|10
1635590130000|2021-10-30 10:35:30|23918.43|23798.43|23919.16|23799.16|23919.16|23799.16|23917.62|23797.62|10
1635590140000|2021-10-30 10:35:40|23919.64|23799.64|23922.18|23802.18|23922.18|23802.18|23919.64|23799.64|10
1635590150000|2021-10-30 10:35:50|23922.49|23802.49|23922.53|23802.53|23922.93|23802.93|23921.38|23801.38|10
1635590160000|2021-10-30 10:36:00|23922.48|23802.48|23922.64|23802.64|23922.9|23802.9|23922.48|23802.48|8
1635590170000|2021-10-30 10:36:10|23922.61|23802.61|23922.79|23802.79|23923.09|23803.09|23922.31|23802.31|8
1635590180000|2021-10-30 10:36:20|23923.5|23803.5|23928.24|23808.24|23928.24|23808.24|23923.5|23803.5|10
1635590190000|2021-10-30 10:36:30|23933.44|23813.44|23941.06|23821.06|23941.06|23821.06|23932.76|23812.76|10
1635590200000|2021-10-30 10:36:40|23942.12|23822.12|23943.96|23823.96|23944.61|23824.61|23941.79|23821.79|10
1635590210000|2021-10-30 10:36:50|23944.15|23824.15|23945.77|23825.77|23945.77|23825.77|23943.96|23823.96|10
1635590220000|2021-10-30 10:37:00|23945.99|23825.99|23951.54|23831.54|23951.82|23831.82|23945.99|23825.99|10
1635590230000|2021-10-30 10:37:10|23951.85|23831.85|23954.14|23834.14|23954.14|23834.14|23951.74|23831.74|10
1635590240000|2021-10-30 10:37:20|23953.61|23833.61|23956.04|23836.04|23956.04|23836.04|23953.61|23833.61|10
1635590250000|2021-10-30 10:37:30|23955.75|23835.75|23960.63|23840.63|23960.63|23840.63|23954.47|23834.47|10
1635590260000|2021-10-30 10:37:40|23960.35|23840.35|23964|23844|23964|23844|23959.86|23839.86|10
1635590270000|2021-10-30 10:37:50|23965.23|23845.23|23967.04|23847.04|23967.18|23847.18|23965.23|23845.23|10
1635590280000|2021-10-30 10:38:00|23967.1|23847.1|23966.73|23846.73|23967.46|23847.46|23966.65|23846.65|9
1635590290000|2021-10-30 10:38:10|23967.54|23847.54|23972.61|23852.61|23972.61|23852.61|23966.39|23846.39|9
1635590300000|2021-10-30 10:38:20|23972.67|23852.67|23973.78|23853.78|23973.78|23853.78|23972.15|23852.15|10
1635590310000|2021-10-30 10:38:30|23974.09|23854.09|23972.26|23852.26|23974.31|23854.31|23972.04|23852.04|8
1635590320000|2021-10-30 10:38:40|23972.03|23852.03|23972.22|23852.22|23973.85|23853.85|23971.37|23851.37|10
1635590330000|2021-10-30 10:38:50|23972.31|23852.31|23968.96|23848.96|23972.52|23852.52|23968.71|23848.71|10
1635590340000|2021-10-30 10:39:00|23969.27|23849.27|23970.22|23850.22|23970.22|23850.22|23968.41|23848.41|10
1635590350000|2021-10-30 10:39:10|23969.95|23849.95|23968.08|23848.08|23969.95|23849.95|23968.08|23848.08|10
1635590360000|2021-10-30 10:39:20|23967.69|23847.69|23968.49|23848.49|23968.49|23848.49|23967.57|23847.57|10
1635590370000|2021-10-30 10:39:30|23968.48|23848.48|23971.41|23851.41|23971.41|23851.41|23968.44|23848.44|10
1635590380000|2021-10-30 10:39:40|23971.36|23851.36|23972.14|23852.14|23972.93|23852.93|23971.36|23851.36|9
1635590390000|2021-10-30 10:39:50|23972.52|23852.52|23973.24|23853.24|23974.37|23854.37|23972.31|23852.31|9
1635590400000|2021-10-30 10:40:00|23973.9|23853.9|23975.29|23855.29|23976.02|23856.02|23973.35|23853.35|10
1635590410000|2021-10-30 10:40:10|23975.49|23855.49|23975.63|23855.63|23977.47|23857.47|23974.89|23854.89|10
1635590420000|2021-10-30 10:40:20|23975.33|23855.33|23976.37|23856.37|23976.39|23856.39|23975.33|23855.33|10
1635590430000|2021-10-30 10:40:30|23976.08|23856.08|23973.94|23853.94|23976.17|23856.17|23973.93|23853.93|9
1635590440000|2021-10-30 10:40:40|23973.85|23853.85|23973.76|23853.76|23975.34|23855.34|23973.62|23853.62|10
1635590450000|2021-10-30 10:40:50|23974.73|23854.73|23977.62|23857.62|23977.62|23857.62|23974.64|23854.64|10
1635590460000|2021-10-30 10:41:00|23976.85|23856.85|23975.14|23855.14|23976.85|23856.85|23975.14|23855.14|9
1635590470000|2021-10-30 10:41:10|23974.97|23854.97|23974.17|23854.17|23974.97|23854.97|23973.52|23853.52|10
1635590480000|2021-10-30 10:41:20|23974.13|23854.13|23973.81|23853.81|23974.4|23854.4|23973.31|23853.31|9
1635590490000|2021-10-30 10:41:30|23972.76|23852.76|23969.66|23849.66|23972.76|23852.76|23969.66|23849.66|9
1635590500000|2021-10-30 10:41:40|23968.7|23848.7|23966.84|23846.84|23968.7|23848.7|23966.57|23846.57|10
1635590510000|2021-10-30 10:41:50|23968.79|23848.79|23967.72|23847.72|23969.33|23849.33|23966.92|23846.92|10
1635590520000|2021-10-30 10:42:00|23966.68|23846.68|23964.05|23844.05|23967.1|23847.1|23964.05|23844.05|10
1635590530000|2021-10-30 10:42:10|23963.98|23843.98|23964.05|23844.05|23964.19|23844.19|23962.94|23842.94|8
1635590540000|2021-10-30 10:42:20|23963.64|23843.64|23963.08|23843.08|23963.88|23843.88|23962.69|23842.69|10
1635590550000|2021-10-30 10:42:30|23963.47|23843.47|23961.61|23841.61|23963.75|23843.75|23961.31|23841.31|10
1635590560000|2021-10-30 10:42:40|23961.07|23841.07|23957.99|23837.99|23961.07|23841.07|23957.99|23837.99|9
1635590570000|2021-10-30 10:42:50|23959.48|23839.48|23967.38|23847.38|23967.38|23847.38|23959.48|23839.48|10
1635590580000|2021-10-30 10:43:00|23967.87|23847.87|23970.49|23850.49|23970.49|23850.49|23967.82|23847.82|10
1635590590000|2021-10-30 10:43:10|23972.13|23852.13|23972.45|23852.45|23972.45|23852.45|23971.57|23851.57|9
1635590600000|2021-10-30 10:43:20|23972.88|23852.88|23972|23852|23972.88|23852.88|23971.71|23851.71|9
1635590610000|2021-10-30 10:43:30|23973.17|23853.17|23975.5|23855.5|23975.5|23855.5|23973.02|23853.02|9
1635590620000|2021-10-30 10:43:40|23975.68|23855.68|23976.4|23856.4|23976.99|23856.99|23975.41|23855.41|9
1635590630000|2021-10-30 10:43:50|23976.72|23856.72|23977.39|23857.39|23977.39|23857.39|23976.46|23856.46|10
1635590640000|2021-10-30 10:44:00|23977.54|23857.54|23978.65|23858.65|23978.65|23858.65|23977.4|23857.4|9
1635590650000|2021-10-30 10:44:10|23977.78|23857.78|23978.77|23858.77|23978.9|23858.9|23976.94|23856.94|10
1635590660000|2021-10-30 10:44:20|23978.47|23858.47|23982.29|23862.29|23982.64|23862.64|23978.47|23858.47|10
1635590670000|2021-10-30 10:44:30|23983.36|23863.36|23983.15|23863.15|23983.96|23863.96|23982.92|23862.92|10
1635590680000|2021-10-30 10:44:40|23983.01|23863.01|23984.76|23864.76|23984.76|23864.76|23983.01|23863.01|10
1635590690000|2021-10-30 10:44:50|23984.44|23864.44|23981.55|23861.55|23984.96|23864.96|23981.55|23861.55|10
1635590700000|2021-10-30 10:45:00|23981.31|23861.31|23970.63|23850.63|23982.47|23862.47|23970.63|23850.63|10
1635590710000|2021-10-30 10:45:10|23970.55|23850.55|23968.78|23848.78|23970.55|23850.55|23968.64|23848.64|10
1635590720000|2021-10-30 10:45:20|23968.92|23848.92|23963.13|23843.13|23968.92|23848.92|23963.13|23843.13|10
1635590730000|2021-10-30 10:45:30|23962.24|23842.24|23957.26|23837.26|23962.32|23842.32|23957.26|23837.26|10
1635590740000|2021-10-30 10:45:40|23955.83|23835.83|23958.54|23838.54|23958.54|23838.54|23955.33|23835.33|10
1635590750000|2021-10-30 10:45:50|23959.67|23839.67|23960.45|23840.45|23960.45|23840.45|23958.29|23838.29|10
1635590760000|2021-10-30 10:46:00|23960.28|23840.28|23965.56|23845.56|23965.56|23845.56|23960.28|23840.28|9
1635590770000|2021-10-30 10:46:10|23965.49|23845.49|23964.53|23844.53|23965.6|23845.6|23964.53|23844.53|10
1635590780000|2021-10-30 10:46:20|23965.48|23845.48|23968.98|23848.98|23968.98|23848.98|23964.22|23844.22|9
1635590790000|2021-10-30 10:46:30|23969.03|23849.03|23967.33|23847.33|23969.12|23849.12|23967.33|23847.33|10
1635590800000|2021-10-30 10:46:40|23967.67|23847.67|23969.45|23849.45|23969.45|23849.45|23967.67|23847.67|10
1635590810000|2021-10-30 10:46:50|23970.47|23850.47|23972.21|23852.21|23972.23|23852.23|23970.16|23850.16|8
1635590820000|2021-10-30 10:47:00|23971.72|23851.72|23971.8|23851.8|23972.16|23852.16|23970.71|23850.71|10
1635590830000|2021-10-30 10:47:10|23971.49|23851.49|23972.16|23852.16|23973.73|23853.73|23971.49|23851.49|10
1635590840000|2021-10-30 10:47:20|23971.96|23851.96|23971.93|23851.93|23972.47|23852.47|23971.84|23851.84|10
1635590850000|2021-10-30 10:47:30|23970.61|23850.61|23970.08|23850.08|23970.97|23850.97|23970.08|23850.08|9
1635590860000|2021-10-30 10:47:40|23968.78|23848.78|23969.31|23849.31|23969.51|23849.51|23968.78|23848.78|8
1635590870000|2021-10-30 10:47:50|23969.25|23849.25|23971.26|23851.26|23971.26|23851.26|23969.06|23849.06|8
1635590880000|2021-10-30 10:48:00|23970.99|23850.99|23970.21|23850.21|23971.63|23851.63|23970.21|23850.21|10
1635590890000|2021-10-30 10:48:10|23971.09|23851.09|23973.52|23853.52|23973.52|23853.52|23968.75|23848.75|10
1635590900000|2021-10-30 10:48:20|23973.83|23853.83|23974.68|23854.68|23975.17|23855.17|23973.83|23853.83|9
1635590910000|2021-10-30 10:48:30|23975.18|23855.18|23976.57|23856.57|23977.09|23857.09|23975.18|23855.18|10
1635590920000|2021-10-30 10:48:40|23977.8|23857.8|23974.92|23854.92|23977.89|23857.89|23974.92|23854.92|10
1635590930000|2021-10-30 10:48:50|23974.64|23854.64|23976.74|23856.74|23977.08|23857.08|23974.48|23854.48|9
1635590940000|2021-10-30 10:49:00|23977.29|23857.29|23982.59|23862.59|23982.59|23862.59|23977.29|23857.29|10
1635590950000|2021-10-30 10:49:10|23982.3|23862.3|23982.73|23862.73|23982.89|23862.89|23981.4|23861.4|10
1635590960000|2021-10-30 10:49:20|23982.72|23862.72|23986.2|23866.2|23986.2|23866.2|23982.72|23862.72|10
1635590970000|2021-10-30 10:49:30|23986.06|23866.06|23987.83|23867.83|23987.83|23867.83|23985.13|23865.13|10
1635590980000|2021-10-30 10:49:40|23987.49|23867.49|23989.59|23869.59|23989.7|23869.7|23987.49|23867.49|9
1635590990000|2021-10-30 10:49:50|23989.69|23869.69|23990.31|23870.31|23991.39|23871.39|23989.69|23869.69|9
1635591000000|2021-10-30 10:50:00|23990.33|23870.33|23991.93|23871.93|23991.93|23871.93|23990.08|23870.08|10
1635591010000|2021-10-30 10:50:10|23992.49|23872.49|23994.13|23874.13|23994.86|23874.86|23992.21|23872.21|10
1635591020000|2021-10-30 10:50:20|23992.74|23872.74|23990.36|23870.36|23992.74|23872.74|23989.28|23869.28|10
1635591030000|2021-10-30 10:50:30|23990.47|23870.47|23992.72|23872.72|23992.72|23872.72|23990.47|23870.47|10
1635591040000|2021-10-30 10:50:40|23993.27|23873.27|23993.91|23873.91|23994.66|23874.66|23993.27|23873.27|9
1635591050000|2021-10-30 10:50:50|23993.68|23873.68|23998.49|23878.49|23998.49|23878.49|23993.68|23873.68|10
1635591060000|2021-10-30 10:51:00|23998.03|23878.03|23998.41|23878.41|23998.86|23878.86|23996.38|23876.38|10
1635591070000|2021-10-30 10:51:10|23997.05|23877.05|23999.66|23879.66|23999.66|23879.66|23997.05|23877.05|10
1635591080000|2021-10-30 10:51:20|24000.06|23880.06|24001.87|23881.87|24001.87|23881.87|24000.06|23880.06|9
1635591090000|2021-10-30 10:51:30|24002.32|23882.32|24001.33|23881.33|24002.32|23882.32|24000.48|23880.48|9
1635591100000|2021-10-30 10:51:40|24000.76|23880.76|24001.02|23881.02|24001.19|23881.19|23999.73|23879.73|10
1635591110000|2021-10-30 10:51:50|24001.24|23881.24|23999.86|23879.86|24001.24|23881.24|23999.2|23879.2|10
1635591120000|2021-10-30 10:52:00|24000.03|23880.03|23999.77|23879.77|24000.03|23880.03|23999.18|23879.18|8
1635591130000|2021-10-30 10:52:10|24000.84|23880.84|24000.75|23880.75|24001.58|23881.58|24000.61|23880.61|10
1635591140000|2021-10-30 10:52:20|24000.44|23880.44|24000.74|23880.74|24001.41|23881.41|24000.44|23880.44|10
1635591150000|2021-10-30 10:52:30|24001.68|23881.68|24003.31|23883.31|24003.6|23883.6|24001.65|23881.65|10
1635591160000|2021-10-30 10:52:40|24003.57|23883.57|24002.64|23882.64|24004.24|23884.24|24002.64|23882.64|10
1635591170000|2021-10-30 10:52:50|24004.02|23884.02|24003.52|23883.52|24004.02|23884.02|24001.97|23881.97|10
1635591180000|2021-10-30 10:53:00|24003.71|23883.71|24002.9|23882.9|24003.71|23883.71|24002.9|23882.9|10
1635591190000|2021-10-30 10:53:10|24003.29|23883.29|24001.62|23881.62|24003.29|23883.29|24001.25|23881.25|10
1635591200000|2021-10-30 10:53:20|24001.56|23881.56|24002.57|23882.57|24003.36|23883.36|24001.56|23881.56|10
1635591210000|2021-10-30 10:53:30|24003.34|23883.34|24004.75|23884.75|24004.75|23884.75|24003.34|23883.34|9
1635591220000|2021-10-30 10:53:40|24005.09|23885.09|24006.84|23886.84|24007.03|23887.03|24004.87|23884.87|10
1635591230000|2021-10-30 10:53:50|24008.27|23888.27|24011.18|23891.18|24011.18|23891.18|24008.27|23888.27|10
1635591240000|2021-10-30 10:54:00|24011.06|23891.06|24012.35|23892.35|24012.73|23892.73|24010.76|23890.76|10
1635591250000|2021-10-30 10:54:10|24012.55|23892.55|24012.33|23892.33|24013.15|23893.15|24012.09|23892.09|9
1635591260000|2021-10-30 10:54:20|24012.9|23892.9|24011.84|23891.84|24013.27|23893.27|24011.84|23891.84|10
1635591270000|2021-10-30 10:54:30|24012.07|23892.07|24013.81|23893.81|24014.25|23894.25|24012.07|23892.07|10
1635591280000|2021-10-30 10:54:40|24014.17|23894.17|24014.06|23894.06|24014.57|23894.57|24013.34|23893.34|10
1635591290000|2021-10-30 10:54:50|24013.56|23893.56|24013.45|23893.45|24013.63|23893.63|24012.76|23892.76|10
1635591300000|2021-10-30 10:55:00|24013.28|23893.28|24013.1|23893.1|24013.7|23893.7|24013.1|23893.1|8
1635591310000|2021-10-30 10:55:10|24013.18|23893.18|24014.55|23894.55|24015.11|23895.11|24012.85|23892.85|10
1635591320000|2021-10-30 10:55:20|24014.24|23894.24|24011.24|23891.24|24014.24|23894.24|24011.1|23891.1|10
1635591330000|2021-10-30 10:55:30|24010.01|23890.01|24008.56|23888.56|24010.95|23890.95|24008.56|23888.56|9
1635591340000|2021-10-30 10:55:40|24008.45|23888.45|24006.31|23886.31|24008.45|23888.45|24006.31|23886.31|10
1635591350000|2021-10-30 10:55:50|24006.65|23886.65|24006.53|23886.53|24007.24|23887.24|24005.8|23885.8|10
1635591360000|2021-10-30 10:56:00|24006.73|23886.73|24014.67|23894.67|24014.67|23894.67|24005.68|23885.68|9
1635591370000|2021-10-30 10:56:10|24014.93|23894.93|24013.31|23893.31|24016.66|23896.66|24013.31|23893.31|10
1635591380000|2021-10-30 10:56:20|24013.34|23893.34|24012.56|23892.56|24014.06|23894.06|24011.06|23891.06|10
1635591390000|2021-10-30 10:56:30|24012.38|23892.38|24008.94|23888.94|24012.38|23892.38|24008.71|23888.71|10
1635591400000|2021-10-30 10:56:40|24009.46|23889.46|24010.32|23890.32|24010.82|23890.82|24009.46|23889.46|8
1635591410000|2021-10-30 10:56:50|24010.09|23890.09|24008.71|23888.71|24010.14|23890.14|24008.71|23888.71|6
1635591420000|2021-10-30 10:57:00|24008.67|23888.67|24009.01|23889.01|24009.72|23889.72|24008.31|23888.31|10
1635591430000|2021-10-30 10:57:10|24009.06|23889.06|24009.75|23889.75|24010.22|23890.22|24008.57|23888.57|7
1635591440000|2021-10-30 10:57:20|24009.69|23889.69|24009.78|23889.78|24009.98|23889.98|24008.78|23888.78|9
1635591450000|2021-10-30 10:57:30|24009.19|23889.19|24006.35|23886.35|24009.39|23889.39|24006.35|23886.35|9
1635591460000|2021-10-30 10:57:40|24006.08|23886.08|24005.4|23885.4|24007.32|23887.32|24005.4|23885.4|10
1635591470000|2021-10-30 10:57:50|24006.88|23886.88|24006.64|23886.64|24007.12|23887.12|24005.68|23885.68|8
1635591480000|2021-10-30 10:58:00|24006.7|23886.7|24007.67|23887.67|24008.43|23888.43|24006.7|23886.7|9
1635591490000|2021-10-30 10:58:10|24007.66|23887.66|24008.39|23888.39|24009.19|23889.19|24007.66|23887.66|10
1635591500000|2021-10-30 10:58:20|24008.02|23888.02|24009.75|23889.75|24009.95|23889.95|24007.84|23887.84|9
1635591510000|2021-10-30 10:58:30|24009.52|23889.52|24009.74|23889.74|24009.97|23889.97|24008.49|23888.49|9
1635591520000|2021-10-30 10:58:40|24008.86|23888.86|24009.42|23889.42|24010.02|23890.02|24008.86|23888.86|7
1635591530000|2021-10-30 10:58:50|24009.02|23889.02|24007.25|23887.25|24009.02|23889.02|24007.25|23887.25|8
1635591540000|2021-10-30 10:59:00|24006.82|23886.82|24006.49|23886.49|24007.21|23887.21|24006.14|23886.14|10
1635591550000|2021-10-30 10:59:10|24006.39|23886.39|24007.4|23887.4|24007.4|23887.4|24005.24|23885.24|10
1635591560000|2021-10-30 10:59:20|24007.65|23887.65|24010.84|23890.84|24010.84|23890.84|24007.65|23887.65|10
1635591570000|2021-10-30 10:59:30|24010.49|23890.49|24009.97|23889.97|24011.85|23891.85|24009.97|23889.97|10
1635591580000|2021-10-30 10:59:40|24009.96|23889.96|24009.24|23889.24|24010.6|23890.6|24009.24|23889.24|10
1635591590000|2021-10-30 10:59:50|24009.33|23889.33|24011.49|23891.49|24011.49|23891.49|24009.18|23889.18|10
1635591600000|2021-10-30 11:00:00|24011.53|23891.53|24013.79|23893.79|24013.87|23893.87|24011.53|23891.53|10
1635591610000|2021-10-30 11:00:10|24015.11|23895.11|24009.71|23889.71|24015.11|23895.11|24009.61|23889.61|10
1635591620000|2021-10-30 11:00:20|24010.11|23890.11|24008.28|23888.28|24011.11|23891.11|24007.3|23887.3|10
1635591630000|2021-10-30 11:00:30|24008.03|23888.03|24008.23|23888.23|24008.74|23888.74|24007.56|23887.56|9
1635591640000|2021-10-30 11:00:40|24008.54|23888.54|24008.57|23888.57|24008.58|23888.58|24007.63|23887.63|10
1635591650000|2021-10-30 11:00:50|24008.86|23888.86|24011.49|23891.49|24011.49|23891.49|24008.86|23888.86|9
1635591660000|2021-10-30 11:01:00|24011.66|23891.66|24015.05|23895.05|24015.05|23895.05|24010.92|23890.92|10
1635591670000|2021-10-30 11:01:10|24014.48|23894.48|24015.15|23895.15|24015.15|23895.15|24013.23|23893.23|10
1635591680000|2021-10-30 11:01:20|24015.72|23895.72|24020.21|23900.21|24020.21|23900.21|24015.01|23895.01|10
1635591690000|2021-10-30 11:01:30|24021.15|23901.15|24021.81|23901.81|24021.95|23901.95|24019.54|23899.54|10
1635591700000|2021-10-30 11:01:40|24022.27|23902.27|24022.43|23902.43|24022.61|23902.61|24021.13|23901.13|10
1635591710000|2021-10-30 11:01:50|24021.99|23901.99|24022.61|23902.61|24023.15|23903.15|24021.85|23901.85|9
1635591720000|2021-10-30 11:02:00|24022.9|23902.9|24022.37|23902.37|24023.44|23903.44|24022.29|23902.29|10
1635591730000|2021-10-30 11:02:10|24022.57|23902.57|24020.25|23900.25|24022.57|23902.57|24020.25|23900.25|10
1635591740000|2021-10-30 11:02:20|24020.37|23900.37|24019.92|23899.92|24020.37|23900.37|24019.6|23899.6|10
1635591750000|2021-10-30 11:02:30|24019.93|23899.93|24019.54|23899.54|24020.68|23900.68|24019.24|23899.24|10
1635591760000|2021-10-30 11:02:40|24019.02|23899.02|24016.85|23896.85|24019.56|23899.56|24016.85|23896.85|10
1635591770000|2021-10-30 11:02:50|24017.32|23897.32|24015.65|23895.65|24017.32|23897.32|24015.08|23895.08|10
1635591780000|2021-10-30 11:03:00|24015.79|23895.79|24015.43|23895.43|24016.03|23896.03|24015.13|23895.13|10
1635591790000|2021-10-30 11:03:10|24015.73|23895.73|24016.7|23896.7|24017.9|23897.9|24015.25|23895.25|10
1635591800000|2021-10-30 11:03:20|24016.88|23896.88|24015.68|23895.68|24018.24|23898.24|24015.68|23895.68|10
1635591810000|2021-10-30 11:03:30|24015.36|23895.36|24016.13|23896.13|24016.87|23896.87|24015.36|23895.36|9
1635591820000|2021-10-30 11:03:40|24016.22|23896.22|24017.12|23897.12|24017.64|23897.64|24016.1|23896.1|10
1635591830000|2021-10-30 11:03:50|24016.81|23896.81|24016.27|23896.27|24016.84|23896.84|24015.91|23895.91|10
1635591840000|2021-10-30 11:04:00|24016.74|23896.74|24023.09|23903.09|24023.09|23903.09|24016.74|23896.74|10
1635591850000|2021-10-30 11:04:10|24024.91|23904.91|24028.18|23908.18|24028.18|23908.18|24024.91|23904.91|10
1635591860000|2021-10-30 11:04:20|24027.19|23907.19|24028|23908|24029.29|23909.29|24027.05|23907.05|10
1635591870000|2021-10-30 11:04:30|24027.8|23907.8|24029.6|23909.6|24030.71|23910.71|24027.8|23907.8|10
1635591880000|2021-10-30 11:04:40|24029.76|23909.76|24033.19|23913.19|24033.19|23913.19|24029.76|23909.76|10
1635591890000|2021-10-30 11:04:50|24034.28|23914.28|24035.95|23915.95|24036.17|23916.17|24033.45|23913.45|10
1635591900000|2021-10-30 11:05:00|24035.12|23915.12|24038.18|23918.18|24038.71|23918.71|24035.12|23915.12|10
1635591910000|2021-10-30 11:05:10|24038.42|23918.42|24041.43|23921.43|24041.43|23921.43|24037.04|23917.04|10
1635591920000|2021-10-30 11:05:20|24042.05|23922.05|24044.74|23924.74|24044.87|23924.87|24041.89|23921.89|10
1635591930000|2021-10-30 11:05:30|24046.89|23926.89|24046.1|23926.1|24047.06|23927.06|24046.1|23926.1|10
1635591940000|2021-10-30 11:05:40|24046.24|23926.24|24044.02|23924.02|24047.09|23927.09|24044.02|23924.02|10
1635591950000|2021-10-30 11:05:50|24045.66|23925.66|24039.78|23919.78|24045.66|23925.66|24039.78|23919.78|10
1635591960000|2021-10-30 11:06:00|24039.13|23919.13|24038.19|23918.19|24039.13|23919.13|24036.69|23916.69|10
1635591970000|2021-10-30 11:06:10|24037.49|23917.49|24038.59|23918.59|24038.59|23918.59|24037.34|23917.34|9
1635591980000|2021-10-30 11:06:20|24038.6|23918.6|24037.51|23917.51|24039.1|23919.1|24037.4|23917.4|10
1635591990000|2021-10-30 11:06:30|24037.26|23917.26|24034.92|23914.92|24039.33|23919.33|24034.92|23914.92|10
1635592000000|2021-10-30 11:06:40|24034.08|23914.08|24034.64|23914.64|24035.52|23915.52|24033.92|23913.92|10
1635592010000|2021-10-30 11:06:50|24034.95|23914.95|24035.09|23915.09|24035.39|23915.39|24034.35|23914.35|9
1635592020000|2021-10-30 11:07:00|24033.4|23913.4|24030.76|23910.76|24034.85|23914.85|24030.76|23910.76|9
1635592030000|2021-10-30 11:07:10|24029.47|23909.47|24029.5|23909.5|24030.05|23910.05|24028.17|23908.17|10
1635592040000|2021-10-30 11:07:20|24028.07|23908.07|24025.78|23905.78|24028.33|23908.33|24025.78|23905.78|10
1635592050000|2021-10-30 11:07:30|24026.31|23906.31|24024.17|23904.17|24026.31|23906.31|24023.68|23903.68|10
1635592060000|2021-10-30 11:07:40|24023.67|23903.67|24023.95|23903.95|24024.69|23904.69|24023.49|23903.49|8
1635592070000|2021-10-30 11:07:50|24023.3|23903.3|24021.93|23901.93|24023.3|23903.3|24021.48|23901.48|10
1635592080000|2021-10-30 11:08:00|24021.96|23901.96|24022.56|23902.56|24022.56|23902.56|24021.57|23901.57|10
1635592090000|2021-10-30 11:08:10|24022.66|23902.66|24022.98|23902.98|24023.7|23903.7|24022.66|23902.66|8
1635592100000|2021-10-30 11:08:20|24023.3|23903.3|24022.12|23902.12|24023.51|23903.51|24022.12|23902.12|10
1635592110000|2021-10-30 11:08:30|24022.41|23902.41|24021.68|23901.68|24022.66|23902.66|24021.19|23901.19|10
1635592120000|2021-10-30 11:08:40|24021.92|23901.92|24023.24|23903.24|24023.9|23903.9|24021.92|23901.92|10
1635592130000|2021-10-30 11:08:50|24023.18|23903.18|24025.9|23905.9|24025.9|23905.9|24023.12|23903.12|9
1635592140000|2021-10-30 11:09:00|24025.92|23905.92|24025.23|23905.23|24026.22|23906.22|24024.26|23904.26|9
1635592150000|2021-10-30 11:09:10|24024.36|23904.36|24025.31|23905.31|24025.31|23905.31|24024.17|23904.17|10
1635592160000|2021-10-30 11:09:20|24024.33|23904.33|24023.83|23903.83|24024.42|23904.42|24023.34|23903.34|10
1635592170000|2021-10-30 11:09:30|24023.95|23903.95|24023.44|23903.44|24024.35|23904.35|24022.87|23902.87|8
1635592180000|2021-10-30 11:09:40|24024.58|23904.58|24023.32|23903.32|24024.64|23904.64|24023.32|23903.32|10
1635592190000|2021-10-30 11:09:50|24023.45|23903.45|24021.04|23901.04|24023.45|23903.45|24020.56|23900.56|10
1635592200000|2021-10-30 11:10:00|24021.2|23901.2|24016.84|23896.84|24021.2|23901.2|24016.84|23896.84|10
1635592210000|2021-10-30 11:10:10|24016.42|23896.42|24012.75|23892.75|24016.42|23896.42|24012.75|23892.75|10
1635592220000|2021-10-30 11:10:20|24012.66|23892.66|24013.04|23893.04|24013.49|23893.49|24012.53|23892.53|10
1635592230000|2021-10-30 11:10:30|24012.79|23892.79|24015.65|23895.65|24015.65|23895.65|24012.79|23892.79|10
1635592240000|2021-10-30 11:10:40|24015.77|23895.77|24016.09|23896.09|24016.19|23896.19|24015.22|23895.22|9
1635592250000|2021-10-30 11:10:50|24015.38|23895.38|24015.96|23895.96|24016.14|23896.14|24014.36|23894.36|10
1635592260000|2021-10-30 11:11:00|24015.83|23895.83|24015.61|23895.61|24016.05|23896.05|24015.02|23895.02|10
1635592270000|2021-10-30 11:11:10|24015.52|23895.52|24013.14|23893.14|24015.52|23895.52|24013.14|23893.14|10
1635592280000|2021-10-30 11:11:20|24013.93|23893.93|24013.92|23893.92|24014.27|23894.27|24013.29|23893.29|9
1635592290000|2021-10-30 11:11:30|24013.65|23893.65|24011.35|23891.35|24013.65|23893.65|24009.52|23889.52|10
1635592300000|2021-10-30 11:11:40|24011.68|23891.68|24010.41|23890.41|24011.68|23891.68|24010.41|23890.41|8
1635592310000|2021-10-30 11:11:50|24010.52|23890.52|24010.22|23890.22|24011.48|23891.48|24009.72|23889.72|10
1635592320000|2021-10-30 11:12:00|24009.84|23889.84|24008.98|23888.98|24010.91|23890.91|24008.98|23888.98|10
1635592330000|2021-10-30 11:12:10|24009.11|23889.11|24010.55|23890.55|24011.6|23891.6|24009.11|23889.11|10
1635592340000|2021-10-30 11:12:20|24010.27|23890.27|24007.29|23887.29|24010.95|23890.95|24007.29|23887.29|9
1635592350000|2021-10-30 11:12:30|24007.89|23887.89|24008.06|23888.06|24008.7|23888.7|24007.62|23887.62|10
1635592360000|2021-10-30 11:12:40|24007.82|23887.82|24009.61|23889.61|24009.61|23889.61|24007.82|23887.82|10
1635592370000|2021-10-30 11:12:50|24008.17|23888.17|24007.47|23887.47|24008.75|23888.75|24007.19|23887.19|10
1635592380000|2021-10-30 11:13:00|24008.8|23888.8|24007.02|23887.02|24008.8|23888.8|24007.02|23887.02|9
1635592390000|2021-10-30 11:13:10|24006.95|23886.95|24008.98|23888.98|24009.26|23889.26|24006.49|23886.49|10
1635592400000|2021-10-30 11:13:20|24012.33|23892.33|24013.29|23893.29|24015.43|23895.43|24011.59|23891.59|10
1635592410000|2021-10-30 11:13:30|24013.47|23893.47|24012.25|23892.25|24013.47|23893.47|24010.93|23890.93|10
1635592420000|2021-10-30 11:13:40|24012.21|23892.21|24015.77|23895.77|24015.77|23895.77|24012.21|23892.21|10
1635592430000|2021-10-30 11:13:50|24015.88|23895.88|24016.49|23896.49|24016.5|23896.5|24015.58|23895.58|10
1635592440000|2021-10-30 11:14:00|24016.89|23896.89|24023.03|23903.03|24023.03|23903.03|24016.89|23896.89|10
1635592450000|2021-10-30 11:14:10|24024.52|23904.52|24024.53|23904.53|24024.75|23904.75|24023.7|23903.7|9
1635592460000|2021-10-30 11:14:20|24023.7|23903.7|24024.66|23904.66|24025.2|23905.2|24023.66|23903.66|10
1635592470000|2021-10-30 11:14:30|24024.59|23904.59|24023.4|23903.4|24024.61|23904.61|24022.88|23902.88|9
1635592480000|2021-10-30 11:14:40|24023.07|23903.07|24022.09|23902.09|24023.37|23903.37|24022.09|23902.09|10
1635592490000|2021-10-30 11:14:50|24021.91|23901.91|24020.48|23900.48|24021.91|23901.91|24020.13|23900.13|9
1635592500000|2021-10-30 11:15:00|24020.12|23900.12|24017.89|23897.89|24020.31|23900.31|24017.89|23897.89|10
1635592510000|2021-10-30 11:15:10|24016.06|23896.06|24013.55|23893.55|24016.07|23896.07|24013.55|23893.55|9
1635592520000|2021-10-30 11:15:20|24014.31|23894.31|24012.42|23892.42|24014.31|23894.31|24011.82|23891.82|9
1635592530000|2021-10-30 11:15:30|24012.27|23892.27|24010.22|23890.22|24012.55|23892.55|24010.22|23890.22|10
1635592540000|2021-10-30 11:15:40|24010.28|23890.28|24010.07|23890.07|24010.65|23890.65|24010.05|23890.05|7
1635592550000|2021-10-30 11:15:50|24009.94|23889.94|24008.24|23888.24|24010.04|23890.04|24008.24|23888.24|10
1635592560000|2021-10-30 11:16:00|24008.9|23888.9|24008.25|23888.25|24009.1|23889.1|24007.41|23887.41|10
1635592570000|2021-10-30 11:16:10|24008.15|23888.15|24000.11|23880.11|24008.15|23888.15|23999.95|23879.95|10
1635592580000|2021-10-30 11:16:20|23999.84|23879.84|23993.48|23873.48|23999.84|23879.84|23993.34|23873.34|10
1635592590000|2021-10-30 11:16:30|23993.43|23873.43|23991.02|23871.02|23993.82|23873.82|23990.92|23870.92|10
1635592600000|2021-10-30 11:16:40|23990.67|23870.67|23988.77|23868.77|23990.67|23870.67|23988.25|23868.25|10
1635592610000|2021-10-30 11:16:50|23988.95|23868.95|23987.46|23867.46|23989.17|23869.17|23986.72|23866.72|10
1635592620000|2021-10-30 11:17:00|23986.91|23866.91|23984.28|23864.28|23987.8|23867.8|23984.28|23864.28|10
1635592630000|2021-10-30 11:17:10|23982.42|23862.42|23985.87|23865.87|23985.87|23865.87|23981.96|23861.96|10
1635592640000|2021-10-30 11:17:20|23986.73|23866.73|23985.97|23865.97|23987.06|23867.06|23985.91|23865.91|10
1635592650000|2021-10-30 11:17:30|23984.37|23864.37|23984.32|23864.32|23985.13|23865.13|23983.4|23863.4|10
1635592660000|2021-10-30 11:17:40|23984.79|23864.79|23985.25|23865.25|23985.66|23865.66|23983.36|23863.36|10
1635592670000|2021-10-30 11:17:50|23985.27|23865.27|23985.22|23865.22|23985.36|23865.36|23984.55|23864.55|9
1635592680000|2021-10-30 11:18:00|23985.2|23865.2|23982.58|23862.58|23985.2|23865.2|23982.34|23862.34|10
1635592690000|2021-10-30 11:18:10|23982.47|23862.47|23981.86|23861.86|23982.47|23862.47|23980.81|23860.81|10
1635592700000|2021-10-30 11:18:20|23980.88|23860.88|23978.32|23858.32|23980.88|23860.88|23978.32|23858.32|10
1635592710000|2021-10-30 11:18:30|23978.1|23858.1|23978.23|23858.23|23979.21|23859.21|23977.34|23857.34|9
1635592720000|2021-10-30 11:18:40|23977.25|23857.25|23973.61|23853.61|23977.25|23857.25|23973.61|23853.61|10
1635592730000|2021-10-30 11:18:50|23973.68|23853.68|23973.19|23853.19|23974.44|23854.44|23973.19|23853.19|10
1635592740000|2021-10-30 11:19:00|23973.77|23853.77|23972.76|23852.76|23973.93|23853.93|23972.76|23852.76|9
1635592750000|2021-10-30 11:19:10|23971.9|23851.9|23970.79|23850.79|23972|23852|23970.45|23850.45|10
1635592760000|2021-10-30 11:19:20|23970.6|23850.6|23969.06|23849.06|23970.6|23850.6|23969.06|23849.06|10
1635592770000|2021-10-30 11:19:30|23969|23849|23967.05|23847.05|23969|23849|23967.05|23847.05|10
1635592780000|2021-10-30 11:19:40|23967.38|23847.38|23966.14|23846.14|23967.93|23847.93|23965.95|23845.95|10
1635592790000|2021-10-30 11:19:50|23966.03|23846.03|23968.08|23848.08|23968.13|23848.13|23966.03|23846.03|10
1635592800000|2021-10-30 11:20:00|23967.81|23847.81|23966.79|23846.79|23967.81|23847.81|23966.79|23846.79|9
1635592810000|2021-10-30 11:20:10|23967.05|23847.05|23965.37|23845.37|23967.05|23847.05|23965.08|23845.08|10
1635592820000|2021-10-30 11:20:20|23965.42|23845.42|23966.32|23846.32|23966.32|23846.32|23964.73|23844.73|10
1635592830000|2021-10-30 11:20:30|23966.02|23846.02|23963.96|23843.96|23966.02|23846.02|23963.89|23843.89|10
1635592840000|2021-10-30 11:20:40|23964.32|23844.32|23963.63|23843.63|23964.32|23844.32|23962.74|23842.74|10
1635592850000|2021-10-30 11:20:50|23963.5|23843.5|23965|23845|23965.09|23845.09|23963.46|23843.46|10
1635592860000|2021-10-30 11:21:00|23965.08|23845.08|23965.47|23845.47|23966|23846|23965.08|23845.08|9
1635592870000|2021-10-30 11:21:10|23966.19|23846.19|23966.33|23846.33|23966.33|23846.33|23965.15|23845.15|10
1635592880000|2021-10-30 11:21:20|23966.41|23846.41|23965.03|23845.03|23966.46|23846.46|23964.69|23844.69|9
1635592890000|2021-10-30 11:21:30|23965.38|23845.38|23964.94|23844.94|23965.38|23845.38|23963.32|23843.32|10
1635592900000|2021-10-30 11:21:40|23965.4|23845.4|23966.87|23846.87|23966.87|23846.87|23964.89|23844.89|10
1635592910000|2021-10-30 11:21:50|23966.88|23846.88|23967.14|23847.14|23967.21|23847.21|23966.84|23846.84|10
1635592920000|2021-10-30 11:22:00|23965.34|23845.34|23965.87|23845.87|23966.24|23846.24|23965.34|23845.34|10
1635592930000|2021-10-30 11:22:10|23966.37|23846.37|23965.76|23845.76|23966.74|23846.74|23965.15|23845.15|10
1635592940000|2021-10-30 11:22:20|23965.97|23845.97|23965.66|23845.66|23966|23846|23964.92|23844.92|10
1635592950000|2021-10-30 11:22:30|23965.65|23845.65|23967.29|23847.29|23968.02|23848.02|23965.37|23845.37|9
1635592960000|2021-10-30 11:22:40|23966.87|23846.87|23965.52|23845.52|23966.87|23846.87|23964.45|23844.45|10
1635592970000|2021-10-30 11:22:50|23965.67|23845.67|23965.71|23845.71|23966.01|23846.01|23965.56|23845.56|9
1635592980000|2021-10-30 11:23:00|23965.7|23845.7|23965.21|23845.21|23965.85|23845.85|23964.97|23844.97|9
1635592990000|2021-10-30 11:23:10|23965.06|23845.06|23964.67|23844.67|23966.16|23846.16|23964.67|23844.67|10
1635593000000|2021-10-30 11:23:20|23963.81|23843.81|23964.57|23844.57|23965.73|23845.73|23963.81|23843.81|10
1635593010000|2021-10-30 11:23:30|23964.48|23844.48|23963.42|23843.42|23964.81|23844.81|23963.42|23843.42|10
1635593020000|2021-10-30 11:23:40|23963.58|23843.58|23963.71|23843.71|23963.97|23843.97|23962.47|23842.47|10
1635593030000|2021-10-30 11:23:50|23963.27|23843.27|23962.48|23842.48|23963.35|23843.35|23961.65|23841.65|10
1635593040000|2021-10-30 11:24:00|23962.17|23842.17|23955.53|23835.53|23962.17|23842.17|23955.53|23835.53|10
1635593050000|2021-10-30 11:24:10|23955.34|23835.34|23954.42|23834.42|23956.17|23836.17|23954.42|23834.42|9
1635593060000|2021-10-30 11:24:20|23954.43|23834.43|23956.78|23836.78|23956.78|23836.78|23954.04|23834.04|9
1635593070000|2021-10-30 11:24:30|23955.99|23835.99|23956.83|23836.83|23956.83|23836.83|23955.99|23835.99|10
1635593080000|2021-10-30 11:24:40|23957.18|23837.18|23958.92|23838.92|23958.92|23838.92|23955.66|23835.66|10
1635593090000|2021-10-30 11:24:50|23958.56|23838.56|23953.71|23833.71|23958.56|23838.56|23953.71|23833.71|10
1635593100000|2021-10-30 11:25:00|23954.09|23834.09|23954.65|23834.65|23955.29|23835.29|23954.07|23834.07|9
1635593110000|2021-10-30 11:25:10|23953.72|23833.72|23952.47|23832.47|23954.14|23834.14|23951.56|23831.56|9
1635593120000|2021-10-30 11:25:20|23951.88|23831.88|23953.28|23833.28|23953.43|23833.43|23951.14|23831.14|10
1635593130000|2021-10-30 11:25:30|23952.73|23832.73|23951.91|23831.91|23952.73|23832.73|23950.41|23830.41|8
1635593140000|2021-10-30 11:25:40|23952.04|23832.04|23952.2|23832.2|23953.66|23833.66|23951.4|23831.4|10
1635593150000|2021-10-30 11:25:50|23952.23|23832.23|23953.76|23833.76|23953.76|23833.76|23952.1|23832.1|10
1635593160000|2021-10-30 11:26:00|23954.17|23834.17|23951.52|23831.52|23954.92|23834.92|23951.52|23831.52|9
1635593170000|2021-10-30 11:26:10|23952.2|23832.2|23953.26|23833.26|23953.37|23833.37|23951.83|23831.83|10
1635593180000|2021-10-30 11:26:20|23952.64|23832.64|23954.23|23834.23|23954.23|23834.23|23952.64|23832.64|10
1635593190000|2021-10-30 11:26:30|23954.24|23834.24|23954.42|23834.42|23954.42|23834.42|23953.74|23833.74|5
1635593200000|2021-10-30 11:26:40|23954.22|23834.22|23954.14|23834.14|23954.37|23834.37|23953.87|23833.87|9
1635593210000|2021-10-30 11:26:50|23953.71|23833.71|23954.14|23834.14|23954.48|23834.48|23953.41|23833.41|9
1635593220000|2021-10-30 11:27:00|23954.15|23834.15|23954.72|23834.72|23954.72|23834.72|23954|23834|9
1635593230000|2021-10-30 11:27:10|23954.74|23834.74|23954.04|23834.04|23954.95|23834.95|23954.04|23834.04|10
1635593240000|2021-10-30 11:27:20|23954.07|23834.07|23954.88|23834.88|23955.03|23835.03|23953.78|23833.78|10
1635593250000|2021-10-30 11:27:30|23954.64|23834.64|23954.31|23834.31|23955.37|23835.37|23954.31|23834.31|10
1635593260000|2021-10-30 11:27:40|23955.19|23835.19|23956.24|23836.24|23956.24|23836.24|23954.79|23834.79|9
1635593270000|2021-10-30 11:27:50|23955.99|23835.99|23958.28|23838.28|23958.28|23838.28|23955.99|23835.99|10
1635593280000|2021-10-30 11:28:00|23958.19|23838.19|23958.38|23838.38|23959.03|23839.03|23957.79|23837.79|10
1635593290000|2021-10-30 11:28:10|23959.25|23839.25|23959.25|23839.25|23959.66|23839.66|23958.1|23838.1|10
1635593300000|2021-10-30 11:28:20|23958.4|23838.4|23956.4|23836.4|23959.39|23839.39|23956.4|23836.4|10
1635593310000|2021-10-30 11:28:30|23956.57|23836.57|23955|23835|23956.91|23836.91|23955|23835|10
1635593320000|2021-10-30 11:28:40|23954.76|23834.76|23956.61|23836.61|23956.61|23836.61|23954.76|23834.76|10
1635593330000|2021-10-30 11:28:50|23957.24|23837.24|23963.74|23843.74|23963.74|23843.74|23957.24|23837.24|10
1635593340000|2021-10-30 11:29:00|23965.15|23845.15|23964.76|23844.76|23965.15|23845.15|23963.68|23843.68|10
1635593350000|2021-10-30 11:29:10|23964.59|23844.59|23964.36|23844.36|23964.7|23844.7|23962.24|23842.24|9
1635593360000|2021-10-30 11:29:20|23963.91|23843.91|23963.06|23843.06|23964.06|23844.06|23962.88|23842.88|10
1635593370000|2021-10-30 11:29:30|23963.18|23843.18|23962.16|23842.16|23963.18|23843.18|23962.16|23842.16|10
1635593380000|2021-10-30 11:29:40|23961.26|23841.26|23961.5|23841.5|23961.58|23841.58|23960.14|23840.14|9
1635593390000|2021-10-30 11:29:50|23960.84|23840.84|23961.57|23841.57|23961.78|23841.78|23960.84|23840.84|10
1635593400000|2021-10-30 11:30:00|23961.82|23841.82|23960.9|23840.9|23962.32|23842.32|23959.99|23839.99|10
1635593410000|2021-10-30 11:30:10|23960.84|23840.84|23962.52|23842.52|23962.52|23842.52|23960.48|23840.48|10
1635593420000|2021-10-30 11:30:20|23962.42|23842.42|23956.96|23836.96|23962.42|23842.42|23955.93|23835.93|9
1635593430000|2021-10-30 11:30:30|23954.74|23834.74|23951.53|23831.53|23954.74|23834.74|23951.06|23831.06|9
1635593440000|2021-10-30 11:30:40|23951.4|23831.4|23947.99|23827.99|23951.4|23831.4|23947.99|23827.99|10
1635593450000|2021-10-30 11:30:50|23948.16|23828.16|23947.57|23827.57|23949.23|23829.23|23947.57|23827.57|9
1635593460000|2021-10-30 11:31:00|23946.32|23826.32|23948.35|23828.35|23948.35|23828.35|23946.32|23826.32|10
1635593470000|2021-10-30 11:31:10|23948.04|23828.04|23947.07|23827.07|23948.72|23828.72|23947.07|23827.07|10
1635593480000|2021-10-30 11:31:20|23948.26|23828.26|23949.8|23829.8|23950.43|23830.43|23948.26|23828.26|9
1635593490000|2021-10-30 11:31:30|23951.23|23831.23|23948.86|23828.86|23951.23|23831.23|23948.86|23828.86|10
1635593500000|2021-10-30 11:31:40|23949.86|23829.86|23948.95|23828.95|23949.86|23829.86|23948.67|23828.67|9
1635593510000|2021-10-30 11:31:50|23948.85|23828.85|23948.82|23828.82|23948.99|23828.99|23948.43|23828.43|10
1635593520000|2021-10-30 11:32:00|23948.62|23828.62|23949.35|23829.35|23950.16|23830.16|23948.62|23828.62|10
1635593530000|2021-10-30 11:32:10|23948.94|23828.94|23947.35|23827.35|23948.94|23828.94|23947.32|23827.32|9
1635593540000|2021-10-30 11:32:20|23946.84|23826.84|23947.5|23827.5|23947.8|23827.8|23946.74|23826.74|10
1635593550000|2021-10-30 11:32:30|23947.7|23827.7|23947.99|23827.99|23948.96|23828.96|23947.65|23827.65|10
1635593560000|2021-10-30 11:32:40|23948.31|23828.31|23946.11|23826.11|23948.31|23828.31|23946.11|23826.11|10
1635593570000|2021-10-30 11:32:50|23945.98|23825.98|23946.98|23826.98|23947.15|23827.15|23945.81|23825.81|8
1635593580000|2021-10-30 11:33:00|23946.66|23826.66|23945.74|23825.74|23946.66|23826.66|23945.04|23825.04|10
1635593590000|2021-10-30 11:33:10|23946.27|23826.27|23944.45|23824.45|23947.04|23827.04|23944.07|23824.07|10
1635593600000|2021-10-30 11:33:20|23945.44|23825.44|23944.23|23824.23|23945.44|23825.44|23944.23|23824.23|10
1635593610000|2021-10-30 11:33:30|23943.36|23823.36|23942.65|23822.65|23943.52|23823.52|23942.46|23822.46|10
1635593620000|2021-10-30 11:33:40|23941.91|23821.91|23939.36|23819.36|23942.03|23822.03|23939.36|23819.36|9
1635593630000|2021-10-30 11:33:50|23939.42|23819.42|23935.32|23815.32|23939.42|23819.42|23935.32|23815.32|10
1635593640000|2021-10-30 11:34:00|23934.35|23814.35|23937.28|23817.28|23937.28|23817.28|23934.01|23814.01|10
1635593650000|2021-10-30 11:34:10|23936.62|23816.62|23935.9|23815.9|23936.72|23816.72|23935.64|23815.64|10
1635593660000|2021-10-30 11:34:20|23934.52|23814.52|23933.55|23813.55|23935.99|23815.99|23933.55|23813.55|10
1635593670000|2021-10-30 11:34:30|23933.38|23813.38|23932.93|23812.93|23933.75|23813.75|23932.82|23812.82|9
1635593680000|2021-10-30 11:34:40|23933.51|23813.51|23931.91|23811.91|23933.51|23813.51|23930.85|23810.85|10
1635593690000|2021-10-30 11:34:50|23932.65|23812.65|23929.01|23809.01|23932.65|23812.65|23928.73|23808.73|10
1635593700000|2021-10-30 11:35:00|23929.07|23809.07|23928.05|23808.05|23929.25|23809.25|23928.04|23808.04|9
1635593710000|2021-10-30 11:35:10|23926.88|23806.88|23929.04|23809.04|23929.18|23809.18|23926.84|23806.84|10
1635593720000|2021-10-30 11:35:20|23929.01|23809.01|23928.07|23808.07|23929.01|23809.01|23927.06|23807.06|9
1635593730000|2021-10-30 11:35:30|23927.17|23807.17|23927.19|23807.19|23928.26|23808.26|23926.9|23806.9|10
1635593740000|2021-10-30 11:35:40|23926.59|23806.59|23927.79|23807.79|23927.79|23807.79|23926|23806|10
1635593750000|2021-10-30 11:35:50|23927.56|23807.56|23927.02|23807.02|23929.5|23809.5|23926|23806|10
1635593760000|2021-10-30 11:36:00|23926.61|23806.61|23926.89|23806.89|23927.99|23807.99|23926.02|23806.02|10
1635593770000|2021-10-30 11:36:10|23926.91|23806.91|23926.64|23806.64|23927.56|23807.56|23926.56|23806.56|10
1635593780000|2021-10-30 11:36:20|23926.77|23806.77|23929.95|23809.95|23929.98|23809.98|23926.77|23806.77|10
1635593790000|2021-10-30 11:36:30|23928.96|23808.96|23927.46|23807.46|23928.96|23808.96|23927.46|23807.46|8
1635593800000|2021-10-30 11:36:40|23927.65|23807.65|23926.97|23806.97|23928.03|23808.03|23926.97|23806.97|9
1635593810000|2021-10-30 11:36:50|23927.17|23807.17|23927.08|23807.08|23927.58|23807.58|23926.77|23806.77|10
1635593820000|2021-10-30 11:37:00|23926.62|23806.62|23918.02|23798.02|23926.62|23806.62|23918.02|23798.02|10
1635593830000|2021-10-30 11:37:10|23919.34|23799.34|23920.76|23800.76|23921.3|23801.3|23918.74|23798.74|10
1635593840000|2021-10-30 11:37:20|23920.49|23800.49|23920.78|23800.78|23921.52|23801.52|23920.25|23800.25|10
1635593850000|2021-10-30 11:37:30|23920.81|23800.81|23919.26|23799.26|23922.31|23802.31|23919.26|23799.26|9
1635593860000|2021-10-30 11:37:40|23918.8|23798.8|23916.78|23796.78|23918.86|23798.86|23916.24|23796.24|9
1635593870000|2021-10-30 11:37:50|23917.36|23797.36|23917.45|23797.45|23917.45|23797.45|23915.85|23795.85|10
1635593880000|2021-10-30 11:38:00|23917.33|23797.33|23916.81|23796.81|23917.88|23797.88|23916.78|23796.78|10
1635593890000|2021-10-30 11:38:10|23916.77|23796.77|23916.39|23796.39|23916.77|23796.77|23914.66|23794.66|9
1635593900000|2021-10-30 11:38:20|23915.73|23795.73|23920.26|23800.26|23920.26|23800.26|23915.32|23795.32|10
1635593910000|2021-10-30 11:38:30|23920.87|23800.87|23926.27|23806.27|23926.27|23806.27|23920.87|23800.87|10
1635593920000|2021-10-30 11:38:40|23926.35|23806.35|23926.12|23806.12|23927.31|23807.31|23925.7|23805.7|10
1635593930000|2021-10-30 11:38:50|23925.98|23805.98|23928.83|23808.83|23928.83|23808.83|23925.46|23805.46|10
1635593940000|2021-10-30 11:39:00|23929.18|23809.18|23930.77|23810.77|23930.88|23810.88|23929.18|23809.18|9
1635593950000|2021-10-30 11:39:10|23930.76|23810.76|23930.6|23810.6|23931.49|23811.49|23930.6|23810.6|10
1635593960000|2021-10-30 11:39:20|23930.55|23810.55|23929.79|23809.79|23930.91|23810.91|23929.63|23809.63|9
1635593970000|2021-10-30 11:39:30|23930.19|23810.19|23932.89|23812.89|23932.89|23812.89|23930.19|23810.19|10
1635593980000|2021-10-30 11:39:40|23932.93|23812.93|23935.51|23815.51|23935.59|23815.59|23932.93|23812.93|10
1635593990000|2021-10-30 11:39:50|23936.33|23816.33|23936.56|23816.56|23936.75|23816.75|23936.2|23816.2|9
1635594000000|2021-10-30 11:40:00|23936.87|23816.87|23936.71|23816.71|23936.87|23816.87|23935.35|23815.35|10
1635594010000|2021-10-30 11:40:10|23936.84|23816.84|23936.53|23816.53|23937.22|23817.22|23936.45|23816.45|10
1635594020000|2021-10-30 11:40:20|23936.23|23816.23|23936.11|23816.11|23936.72|23816.72|23934.71|23814.71|10
1635594030000|2021-10-30 11:40:30|23934.95|23814.95|23937.36|23817.36|23937.36|23817.36|23934.94|23814.94|10
1635594040000|2021-10-30 11:40:40|23937.48|23817.48|23937.75|23817.75|23937.84|23817.84|23937.48|23817.48|10
1635594050000|2021-10-30 11:40:50|23937.97|23817.97|23937.95|23817.95|23938.44|23818.44|23937.58|23817.58|10
1635594060000|2021-10-30 11:41:00|23939.21|23819.21|23940.06|23820.06|23940.06|23820.06|23937.79|23817.79|10
1635594070000|2021-10-30 11:41:10|23940.47|23820.47|23941.18|23821.18|23941.19|23821.19|23940.47|23820.47|10
1635594080000|2021-10-30 11:41:20|23941.22|23821.22|23942.28|23822.28|23942.34|23822.34|23941.22|23821.22|8
1635594090000|2021-10-30 11:41:30|23942.98|23822.98|23943.47|23823.47|23943.47|23823.47|23942.9|23822.9|9
1635594100000|2021-10-30 11:41:40|23943.42|23823.42|23944.66|23824.66|23945|23825|23943.28|23823.28|10
1635594110000|2021-10-30 11:41:50|23945.58|23825.58|23945.49|23825.49|23945.85|23825.85|23945.1|23825.1|10
1635594120000|2021-10-30 11:42:00|23945.55|23825.55|23946.94|23826.94|23946.94|23826.94|23945.54|23825.54|9
1635594130000|2021-10-30 11:42:10|23947.13|23827.13|23950.13|23830.13|23950.13|23830.13|23947.13|23827.13|10
1635594140000|2021-10-30 11:42:20|23950.25|23830.25|23954.15|23834.15|23954.15|23834.15|23950.25|23830.25|9
1635594150000|2021-10-30 11:42:30|23954.32|23834.32|23954.49|23834.49|23954.97|23834.97|23954.2|23834.2|10
1635594160000|2021-10-30 11:42:40|23955.15|23835.15|23956.16|23836.16|23956.27|23836.27|23954.92|23834.92|10
1635594170000|2021-10-30 11:42:50|23955.59|23835.59|23954.65|23834.65|23955.59|23835.59|23954.07|23834.07|10
1635594180000|2021-10-30 11:43:00|23954.43|23834.43|23953.34|23833.34|23955.39|23835.39|23953.34|23833.34|10
1635594190000|2021-10-30 11:43:10|23953.58|23833.58|23955.79|23835.79|23955.9|23835.9|23953.58|23833.58|9
1635594200000|2021-10-30 11:43:20|23955.83|23835.83|23956.95|23836.95|23957.21|23837.21|23955.27|23835.27|10
1635594210000|2021-10-30 11:43:30|23957.53|23837.53|23960.69|23840.69|23960.69|23840.69|23957.4|23837.4|10
1635594220000|2021-10-30 11:43:40|23960.83|23840.83|23967.26|23847.26|23967.26|23847.26|23960.83|23840.83|10
1635594230000|2021-10-30 11:43:50|23966.92|23846.92|23967.75|23847.75|23968.27|23848.27|23966.92|23846.92|10
1635594240000|2021-10-30 11:44:00|23968.02|23848.02|23967.74|23847.74|23968.02|23848.02|23967.47|23847.47|10
1635594250000|2021-10-30 11:44:10|23967.5|23847.5|23969.09|23849.09|23969.19|23849.19|23967.16|23847.16|10
1635594260000|2021-10-30 11:44:20|23969.46|23849.46|23971.18|23851.18|23971.18|23851.18|23969.2|23849.2|10
1635594270000|2021-10-30 11:44:30|23969.57|23849.57|23972.15|23852.15|23972.15|23852.15|23969.49|23849.49|10
1635594280000|2021-10-30 11:44:40|23972.35|23852.35|23977.79|23857.79|23978.17|23858.17|23972.35|23852.35|10
1635594290000|2021-10-30 11:44:50|23977.8|23857.8|23978.61|23858.61|23979.07|23859.07|23976.86|23856.86|10
1635594300000|2021-10-30 11:45:00|23978.93|23858.93|23979.79|23859.79|23979.79|23859.79|23978.01|23858.01|10
1635594310000|2021-10-30 11:45:10|23980.19|23860.19|23984.44|23864.44|23984.44|23864.44|23980.19|23860.19|10
1635594320000|2021-10-30 11:45:20|23983.96|23863.96|23984.27|23864.27|23984.95|23864.95|23983.96|23863.96|10
1635594330000|2021-10-30 11:45:30|23984.4|23864.4|23984.88|23864.88|23984.88|23864.88|23983.1|23863.1|10
1635594340000|2021-10-30 11:45:40|23984.68|23864.68|23984.9|23864.9|23985.79|23865.79|23984.46|23864.46|9
1635594350000|2021-10-30 11:45:50|23984.72|23864.72|23985.88|23865.88|23986.37|23866.37|23984.72|23864.72|10
1635594360000|2021-10-30 11:46:00|23985.86|23865.86|23984.49|23864.49|23986.3|23866.3|23983.59|23863.59|10
1635594370000|2021-10-30 11:46:10|23985.17|23865.17|23984.94|23864.94|23985.17|23865.17|23983.89|23863.89|10
1635594380000|2021-10-30 11:46:20|23984.88|23864.88|23981.97|23861.97|23984.88|23864.88|23981.42|23861.42|10
1635594390000|2021-10-30 11:46:30|23979.28|23859.28|23980.52|23860.52|23980.52|23860.52|23978.65|23858.65|9
1635594400000|2021-10-30 11:46:40|23980.37|23860.37|23976.76|23856.76|23980.37|23860.37|23976.76|23856.76|10
1635594410000|2021-10-30 11:46:50|23976.72|23856.72|23975.3|23855.3|23976.72|23856.72|23974.27|23854.27|10
1635594420000|2021-10-30 11:47:00|23974.95|23854.95|23974.67|23854.67|23974.95|23854.95|23973.65|23853.65|7
1635594430000|2021-10-30 11:47:10|23973.83|23853.83|23974.31|23854.31|23975.62|23855.62|23973.83|23853.83|8
1635594440000|2021-10-30 11:47:20|23974.05|23854.05|23969.23|23849.23|23974.05|23854.05|23969.23|23849.23|9
1635594450000|2021-10-30 11:47:30|23969.05|23849.05|23967.67|23847.67|23969.12|23849.12|23967.14|23847.14|10
1635594460000|2021-10-30 11:47:40|23966.58|23846.58|23964.2|23844.2|23966.58|23846.58|23964.2|23844.2|10
1635594470000|2021-10-30 11:47:50|23965.02|23845.02|23962.32|23842.32|23965.1|23845.1|23962.32|23842.32|10
1635594480000|2021-10-30 11:48:00|23962.21|23842.21|23965.62|23845.62|23965.62|23845.62|23962.05|23842.05|9
1635594490000|2021-10-30 11:48:10|23965.24|23845.24|23964.06|23844.06|23965.46|23845.46|23963.68|23843.68|10
1635594500000|2021-10-30 11:48:20|23963.89|23843.89|23967.21|23847.21|23967.21|23847.21|23963.89|23843.89|10
1635594510000|2021-10-30 11:48:30|23968.11|23848.11|23967.7|23847.7|23968.74|23848.74|23967.45|23847.45|9
1635594520000|2021-10-30 11:48:40|23967.67|23847.67|23966.87|23846.87|23967.67|23847.67|23966.44|23846.44|10
1635594530000|2021-10-30 11:48:50|23966.78|23846.78|23966.34|23846.34|23966.83|23846.83|23965.72|23845.72|7
1635594540000|2021-10-30 11:49:00|23966.41|23846.41|23966.28|23846.28|23966.54|23846.54|23966.26|23846.26|8
1635594550000|2021-10-30 11:49:10|23965.89|23845.89|23966.71|23846.71|23966.81|23846.81|23965.08|23845.08|10
1635594560000|2021-10-30 11:49:20|23964.49|23844.49|23965.59|23845.59|23965.71|23845.71|23964.49|23844.49|8
1635594570000|2021-10-30 11:49:30|23963.55|23843.55|23959.53|23839.53|23964.15|23844.15|23959.53|23839.53|10
1635594580000|2021-10-30 11:49:40|23959.57|23839.57|23959.35|23839.35|23959.71|23839.71|23958.74|23838.74|10
1635594590000|2021-10-30 11:49:50|23958.94|23838.94|23961.82|23841.82|23961.82|23841.82|23958.94|23838.94|10
1635594600000|2021-10-30 11:50:00|23961.87|23841.87|23962.43|23842.43|23962.43|23842.43|23961.37|23841.37|10
1635594610000|2021-10-30 11:50:10|23962.27|23842.27|23957.76|23837.76|23963.13|23843.13|23957.76|23837.76|10
1635594620000|2021-10-30 11:50:20|23959.25|23839.25|23959.06|23839.06|23959.25|23839.25|23958.42|23838.42|9
1635594630000|2021-10-30 11:50:30|23957.62|23837.62|23956|23836|23957.89|23837.89|23955.61|23835.61|10
1635594640000|2021-10-30 11:50:40|23956.6|23836.6|23954.91|23834.91|23957.4|23837.4|23954.91|23834.91|9
1635594650000|2021-10-30 11:50:50|23954.65|23834.65|23950.02|23830.02|23954.65|23834.65|23950.02|23830.02|10
1635594660000|2021-10-30 11:51:00|23950.69|23830.69|23949.43|23829.43|23950.69|23830.69|23949.43|23829.43|7
1635594670000|2021-10-30 11:51:10|23948.81|23828.81|23946.28|23826.28|23948.89|23828.89|23946.28|23826.28|10
1635594680000|2021-10-30 11:51:20|23945.86|23825.86|23944.84|23824.84|23946.23|23826.23|23944.69|23824.69|10
1635594690000|2021-10-30 11:51:30|23945.12|23825.12|23944.16|23824.16|23945.12|23825.12|23943.88|23823.88|9
1635594700000|2021-10-30 11:51:40|23944.35|23824.35|23942.42|23822.42|23944.35|23824.35|23941.92|23821.92|10
1635594710000|2021-10-30 11:51:50|23942.47|23822.47|23941.44|23821.44|23942.96|23822.96|23941.44|23821.44|10
1635594720000|2021-10-30 11:52:00|23941.94|23821.94|23942.2|23822.2|23942.91|23822.91|23941.46|23821.46|9
1635594730000|2021-10-30 11:52:10|23942.83|23822.83|23942.75|23822.75|23943.73|23823.73|23942.75|23822.75|10
1635594740000|2021-10-30 11:52:20|23943.48|23823.48|23940.86|23820.86|23943.48|23823.48|23940.86|23820.86|10
1635594750000|2021-10-30 11:52:30|23940.65|23820.65|23942.76|23822.76|23942.78|23822.78|23940.37|23820.37|9
1635594760000|2021-10-30 11:52:40|23943.38|23823.38|23943.28|23823.28|23943.89|23823.89|23941.99|23821.99|10
1635594770000|2021-10-30 11:52:50|23942.6|23822.6|23944.29|23824.29|23944.29|23824.29|23942.6|23822.6|9
1635594780000|2021-10-30 11:53:00|23943.42|23823.42|23944.91|23824.91|23944.91|23824.91|23943.23|23823.23|10
1635594790000|2021-10-30 11:53:10|23944.9|23824.9|23946.35|23826.35|23946.72|23826.72|23943.53|23823.53|10
1635594800000|2021-10-30 11:53:20|23947.55|23827.55|23946.78|23826.78|23947.87|23827.87|23946.75|23826.75|10
1635594810000|2021-10-30 11:53:30|23942.83|23822.83|23943.37|23823.37|23943.84|23823.84|23942.79|23822.79|10
1635594820000|2021-10-30 11:53:40|23943.14|23823.14|23942.75|23822.75|23943.42|23823.42|23942.54|23822.54|10
1635594830000|2021-10-30 11:53:50|23942.65|23822.65|23941.49|23821.49|23942.83|23822.83|23941.49|23821.49|10
1635594840000|2021-10-30 11:54:00|23941.33|23821.33|23939.28|23819.28|23942.17|23822.17|23939.28|23819.28|10
1635594850000|2021-10-30 11:54:10|23939.38|23819.38|23938.53|23818.53|23939.6|23819.6|23938.23|23818.23|10
1635594860000|2021-10-30 11:54:20|23938.48|23818.48|23938.75|23818.75|23938.75|23818.75|23937.3|23817.3|10
1635594870000|2021-10-30 11:54:30|23938.58|23818.58|23937.71|23817.71|23938.82|23818.82|23937.08|23817.08|10
1635594880000|2021-10-30 11:54:40|23937.99|23817.99|23936.68|23816.68|23937.99|23817.99|23936.28|23816.28|9
1635594890000|2021-10-30 11:54:50|23936.58|23816.58|23936.04|23816.04|23936.72|23816.72|23935.77|23815.77|10
1635594900000|2021-10-30 11:55:00|23937.82|23817.82|23939.71|23819.71|23940.01|23820.01|23937.82|23817.82|9
1635594910000|2021-10-30 11:55:10|23940.02|23820.02|23937.78|23817.78|23940.02|23820.02|23937.45|23817.45|10
1635594920000|2021-10-30 11:55:20|23937.76|23817.76|23938.27|23818.27|23938.73|23818.73|23937.38|23817.38|10
1635594930000|2021-10-30 11:55:30|23937.51|23817.51|23936.02|23816.02|23937.51|23817.51|23935.96|23815.96|10
1635594940000|2021-10-30 11:55:40|23935.13|23815.13|23935.5|23815.5|23935.62|23815.62|23934.77|23814.77|10
1635594950000|2021-10-30 11:55:50|23935.42|23815.42|23933.37|23813.37|23936.2|23816.2|23933.37|23813.37|10
1635594960000|2021-10-30 11:56:00|23933.42|23813.42|23933.84|23813.84|23935.3|23815.3|23933.42|23813.42|10
1635594970000|2021-10-30 11:56:10|23934.1|23814.1|23932.93|23812.93|23935.01|23815.01|23932.93|23812.93|10
1635594980000|2021-10-30 11:56:20|23933.32|23813.32|23935.99|23815.99|23935.99|23815.99|23933.32|23813.32|10
1635594990000|2021-10-30 11:56:30|23936.02|23816.02|23937.34|23817.34|23937.34|23817.34|23935.64|23815.64|10
1635595000000|2021-10-30 11:56:40|23937.37|23817.37|23937.16|23817.16|23937.5|23817.5|23935.66|23815.66|10
1635595010000|2021-10-30 11:56:50|23937.03|23817.03|23937.34|23817.34|23937.36|23817.36|23936.34|23816.34|10
1635595020000|2021-10-30 11:57:00|23937.81|23817.81|23940.15|23820.15|23940.31|23820.31|23937.81|23817.81|10
1635595030000|2021-10-30 11:57:10|23940.05|23820.05|23940.72|23820.72|23941.13|23821.13|23939.86|23819.86|10
1635595040000|2021-10-30 11:57:20|23941.25|23821.25|23942.25|23822.25|23942.67|23822.67|23940.65|23820.65|10
1635595050000|2021-10-30 11:57:30|23942.6|23822.6|23943.39|23823.39|23943.39|23823.39|23942.51|23822.51|9
1635595060000|2021-10-30 11:57:40|23943.64|23823.64|23945.35|23825.35|23945.35|23825.35|23943.33|23823.33|10
1635595070000|2021-10-30 11:57:50|23945.76|23825.76|23946.26|23826.26|23946.45|23826.45|23945.62|23825.62|10
1635595080000|2021-10-30 11:58:00|23946.89|23826.89|23946.67|23826.67|23947.04|23827.04|23946.03|23826.03|9
1635595090000|2021-10-30 11:58:10|23947.33|23827.33|23947.64|23827.64|23948.68|23828.68|23946.97|23826.97|10
1635595100000|2021-10-30 11:58:20|23947.7|23827.7|23949.19|23829.19|23949.51|23829.51|23947.48|23827.48|10
1635595110000|2021-10-30 11:58:30|23949.16|23829.16|23947.11|23827.11|23949.29|23829.29|23947.11|23827.11|10
1635595120000|2021-10-30 11:58:40|23948.18|23828.18|23948.19|23828.19|23948.47|23828.47|23947.54|23827.54|8
1635595130000|2021-10-30 11:58:50|23948.58|23828.58|23949.89|23829.89|23950.46|23830.46|23948.58|23828.58|10
1635595140000|2021-10-30 11:59:00|23950.68|23830.68|23950.7|23830.7|23952.31|23832.31|23950.67|23830.67|10
1635595150000|2021-10-30 11:59:10|23950.64|23830.64|23950.6|23830.6|23950.71|23830.71|23949.38|23829.38|10
1635595160000|2021-10-30 11:59:20|23951.22|23831.22|23951.55|23831.55|23951.55|23831.55|23949.92|23829.92|10
1635595170000|2021-10-30 11:59:30|23951.89|23831.89|23956.9|23836.9|23957.25|23837.25|23951.89|23831.89|10
1635595180000|2021-10-30 11:59:40|23956.87|23836.87|23958.14|23838.14|23958.75|23838.75|23956.87|23836.87|10
1635595190000|2021-10-30 11:59:50|23958|23838|23961.02|23841.02|23961.02|23841.02|23958|23838|9
1635595200000|2021-10-30 12:00:00|23961.46|23841.46|23958.96|23838.96|23961.46|23841.46|23958.19|23838.19|10
1635595210000|2021-10-30 12:00:10|23959.22|23839.22|23956.93|23836.93|23959.22|23839.22|23956.93|23836.93|10
1635595220000|2021-10-30 12:00:20|23956.08|23836.08|23954.99|23834.99|23956.08|23836.08|23954.49|23834.49|10
1635595230000|2021-10-30 12:00:30|23955.84|23835.84|23957.93|23837.93|23957.93|23837.93|23955.84|23835.84|8
1635595240000|2021-10-30 12:00:40|23957.75|23837.75|23955.28|23835.28|23957.75|23837.75|23955.28|23835.28|10
1635595250000|2021-10-30 12:00:50|23954.8|23834.8|23955.47|23835.47|23955.79|23835.79|23954.42|23834.42|10
1635595260000|2021-10-30 12:01:00|23954.99|23834.99|23956.56|23836.56|23956.56|23836.56|23954.99|23834.99|10
1635595270000|2021-10-30 12:01:10|23956.77|23836.77|23955.38|23835.38|23956.77|23836.77|23955.19|23835.19|10
1635595280000|2021-10-30 12:01:20|23955.56|23835.56|23954.87|23834.87|23956.33|23836.33|23954.87|23834.87|10
1635595290000|2021-10-30 12:01:30|23955.18|23835.18|23954.52|23834.52|23956.28|23836.28|23954.52|23834.52|9
1635595300000|2021-10-30 12:01:40|23954.25|23834.25|23955.68|23835.68|23955.68|23835.68|23954.25|23834.25|9
1635595310000|2021-10-30 12:01:50|23955.69|23835.69|23958.35|23838.35|23958.35|23838.35|23955.53|23835.53|10
1635595320000|2021-10-30 12:02:00|23957.52|23837.52|23957.41|23837.41|23957.52|23837.52|23956.12|23836.12|9
1635595330000|2021-10-30 12:02:10|23956.42|23836.42|23956.87|23836.87|23956.96|23836.96|23955.98|23835.98|10
1635595340000|2021-10-30 12:02:20|23956.76|23836.76|23954.91|23834.91|23956.93|23836.93|23954.91|23834.91|10
1635595350000|2021-10-30 12:02:30|23955.01|23835.01|23955.3|23835.3|23955.3|23835.3|23954.68|23834.68|9
1635595360000|2021-10-30 12:02:40|23955.33|23835.33|23930.52|23810.52|23955.33|23835.33|23930.52|23810.52|9
1635595370000|2021-10-30 12:02:50|23930.93|23810.93|23933.44|23813.44|23933.44|23813.44|23930.44|23810.44|10
1635595380000|2021-10-30 12:03:00|23933.89|23813.89|23935.47|23815.47|23936.2|23816.2|23933.89|23813.89|10
1635595390000|2021-10-30 12:03:10|23935.72|23815.72|23933.35|23813.35|23936.45|23816.45|23933.35|23813.35|10
1635595400000|2021-10-30 12:03:20|23932.51|23812.51|23918.16|23798.16|23932.55|23812.55|23918.16|23798.16|9
1635595410000|2021-10-30 12:03:30|23918.34|23798.34|23912.46|23792.46|23918.34|23798.34|23912.46|23792.46|10
1635595420000|2021-10-30 12:03:40|23912.45|23792.45|23911.32|23791.32|23912.61|23792.61|23911.32|23791.32|10
1635595430000|2021-10-30 12:03:50|23910.81|23790.81|23908.07|23788.07|23910.91|23790.91|23908.07|23788.07|9
1635595440000|2021-10-30 12:04:00|23907.35|23787.35|23909.42|23789.42|23909.49|23789.49|23907.35|23787.35|10
1635595450000|2021-10-30 12:04:10|23909.43|23789.43|23911.78|23791.78|23912.11|23792.11|23909.43|23789.43|9
1635595460000|2021-10-30 12:04:20|23912.82|23792.82|23919.1|23799.1|23919.1|23799.1|23912.82|23792.82|9
1635595470000|2021-10-30 12:04:30|23919.47|23799.47|23922.12|23802.12|23922.12|23802.12|23919.11|23799.11|9
1635595480000|2021-10-30 12:04:40|23923.36|23803.36|23923.58|23803.58|23924.78|23804.78|23922.91|23802.91|10
1635595490000|2021-10-30 12:04:50|23923.91|23803.91|23927.75|23807.75|23927.75|23807.75|23923.31|23803.31|10
1635595500000|2021-10-30 12:05:00|23927.47|23807.47|23928.84|23808.84|23929.06|23809.06|23927.47|23807.47|9
1635595510000|2021-10-30 12:05:10|23929.43|23809.43|23926.62|23806.62|23930.23|23810.23|23926.62|23806.62|10
1635595520000|2021-10-30 12:05:20|23926.24|23806.24|23923.79|23803.79|23926.29|23806.29|23923.79|23803.79|10
1635595530000|2021-10-30 12:05:30|23925.12|23805.12|23926.97|23806.97|23927.96|23807.96|23925.12|23805.12|10
1635595540000|2021-10-30 12:05:40|23926.67|23806.67|23929.2|23809.2|23929.2|23809.2|23926.67|23806.67|10
1635595550000|2021-10-30 12:05:50|23929.25|23809.25|23927.25|23807.25|23929.47|23809.47|23927.25|23807.25|10
1635595560000|2021-10-30 12:06:00|23927.12|23807.12|23925.57|23805.57|23927.6|23807.6|23924.44|23804.44|10
1635595570000|2021-10-30 12:06:10|23925|23805|23924.51|23804.51|23926.05|23806.05|23924.49|23804.49|10
1635595580000|2021-10-30 12:06:20|23924.97|23804.97|23924.96|23804.96|23925.4|23805.4|23924.34|23804.34|10
1635595590000|2021-10-30 12:06:30|23924.78|23804.78|23922|23802|23926.44|23806.44|23922|23802|10
1635595600000|2021-10-30 12:06:40|23921.62|23801.62|23919.56|23799.56|23921.77|23801.77|23918.9|23798.9|10
1635595610000|2021-10-30 12:06:50|23920|23800|23919.12|23799.12|23920.34|23800.34|23919.12|23799.12|10
1635595620000|2021-10-30 12:07:00|23919.07|23799.07|23915.84|23795.84|23919.07|23799.07|23915.84|23795.84|10
1635595630000|2021-10-30 12:07:10|23915.43|23795.43|23914.17|23794.17|23915.83|23795.83|23913.79|23793.79|10
1635595640000|2021-10-30 12:07:20|23913.95|23793.95|23913.84|23793.84|23913.98|23793.98|23913.62|23793.62|10
1635595650000|2021-10-30 12:07:30|23913.41|23793.41|23914.22|23794.22|23914.22|23794.22|23912.45|23792.45|10
1635595660000|2021-10-30 12:07:40|23914.33|23794.33|23917.84|23797.84|23918.06|23798.06|23914.33|23794.33|10
1635595670000|2021-10-30 12:07:50|23917.89|23797.89|23912.99|23792.99|23917.89|23797.89|23912.99|23792.99|10
1635595680000|2021-10-30 12:08:00|23912.67|23792.67|23912.67|23792.67|23913.36|23793.36|23911.87|23791.87|10
1635595690000|2021-10-30 12:08:10|23912.58|23792.58|23912.03|23792.03|23913.18|23793.18|23910.75|23790.75|10
1635595700000|2021-10-30 12:08:20|23910.99|23790.99|23908.29|23788.29|23910.99|23790.99|23907.68|23787.68|10
1635595710000|2021-10-30 12:08:30|23907.71|23787.71|23904.78|23784.78|23908.59|23788.59|23904.78|23784.78|9
1635595720000|2021-10-30 12:08:40|23904.67|23784.67|23903.11|23783.11|23905.24|23785.24|23902.16|23782.16|10
1635595730000|2021-10-30 12:08:50|23902.82|23782.82|23901.42|23781.42|23902.82|23782.82|23900.98|23780.98|10
1635595740000|2021-10-30 12:09:00|23902.01|23782.01|23902.91|23782.91|23903.12|23783.12|23901.08|23781.08|10
1635595750000|2021-10-30 12:09:10|23902.7|23782.7|23902.64|23782.64|23903.73|23783.73|23902.35|23782.35|10
1635595760000|2021-10-30 12:09:20|23903.22|23783.22|23903.45|23783.45|23904.46|23784.46|23902.36|23782.36|9
1635595770000|2021-10-30 12:09:30|23904.78|23784.78|23903.33|23783.33|23905.01|23785.01|23903.33|23783.33|10
1635595780000|2021-10-30 12:09:40|23903.6|23783.6|23902.7|23782.7|23903.6|23783.6|23902.01|23782.01|10
1635595790000|2021-10-30 12:09:50|23902.87|23782.87|23902.93|23782.93|23902.93|23782.93|23901.42|23781.42|10
1635595800000|2021-10-30 12:10:00|23901.58|23781.58|23902.4|23782.4|23903.48|23783.48|23901.58|23781.58|9
1635595810000|2021-10-30 12:10:10|23902.99|23782.99|23903.41|23783.41|23903.82|23783.82|23902.63|23782.63|10
1635595820000|2021-10-30 12:10:20|23903.5|23783.5|23904|23784|23904.02|23784.02|23902.01|23782.01|10
1635595830000|2021-10-30 12:10:30|23902.92|23782.92|23902.88|23782.88|23902.92|23782.92|23902.09|23782.09|10
1635595840000|2021-10-30 12:10:40|23901.54|23781.54|23898.22|23778.22|23901.54|23781.54|23897.32|23777.32|10
1635595850000|2021-10-30 12:10:50|23897.46|23777.46|23894.2|23774.2|23897.46|23777.46|23893.79|23773.79|9
1635595860000|2021-10-30 12:11:00|23894.29|23774.29|23890.91|23770.91|23894.45|23774.45|23889.95|23769.95|10
1635595870000|2021-10-30 12:11:10|23892.31|23772.31|23896.8|23776.8|23896.8|23776.8|23890.63|23770.63|10
1635595880000|2021-10-30 12:11:20|23896.85|23776.85|23898.04|23778.04|23898.04|23778.04|23896.78|23776.78|10
1635595890000|2021-10-30 12:11:30|23898.07|23778.07|23897.07|23777.07|23898.07|23778.07|23896.7|23776.7|8
1635595900000|2021-10-30 12:11:40|23897.1|23777.1|23898.18|23778.18|23898.19|23778.19|23896.99|23776.99|10
1635595910000|2021-10-30 12:11:50|23898.34|23778.34|23894.8|23774.8|23898.53|23778.53|23894.8|23774.8|10
1635595920000|2021-10-30 12:12:00|23894.32|23774.32|23891.25|23771.25|23894.32|23774.32|23891.25|23771.25|10
1635595930000|2021-10-30 12:12:10|23891.22|23771.22|23891.62|23771.62|23891.71|23771.71|23890.81|23770.81|10
1635595940000|2021-10-30 12:12:20|23892.81|23772.81|23890.64|23770.64|23893.58|23773.58|23890.64|23770.64|10
1635595950000|2021-10-30 12:12:30|23890.34|23770.34|23890.1|23770.1|23890.34|23770.34|23888.85|23768.85|10
1635595960000|2021-10-30 12:12:40|23890.38|23770.38|23889.91|23769.91|23891.47|23771.47|23888.91|23768.91|10
1635595970000|2021-10-30 12:12:50|23890.13|23770.13|23889.89|23769.89|23890.13|23770.13|23888.77|23768.77|10
1635595980000|2021-10-30 12:13:00|23890.06|23770.06|23889.38|23769.38|23890.33|23770.33|23889.38|23769.38|9
1635595990000|2021-10-30 12:13:10|23889.59|23769.59|23889.38|23769.38|23890.01|23770.01|23889.3|23769.3|10
1635596000000|2021-10-30 12:13:20|23889.07|23769.07|23887.99|23767.99|23889.07|23769.07|23887.43|23767.43|10
1635596010000|2021-10-30 12:13:30|23888.21|23768.21|23889.11|23769.11|23890.02|23770.02|23887.99|23767.99|10
1635596020000|2021-10-30 12:13:40|23889.25|23769.25|23888.16|23768.16|23889.39|23769.39|23888.12|23768.12|10
1635596030000|2021-10-30 12:13:50|23887.87|23767.87|23883.71|23763.71|23887.87|23767.87|23883.71|23763.71|10
1635596040000|2021-10-30 12:14:00|23883.97|23763.97|23879.18|23759.18|23884.56|23764.56|23879.18|23759.18|10
1635596050000|2021-10-30 12:14:10|23879.07|23759.07|23875.89|23755.89|23879.49|23759.49|23875.89|23755.89|10
1635596060000|2021-10-30 12:14:20|23875.87|23755.87|23871.69|23751.69|23875.87|23755.87|23871.69|23751.69|10
1635596070000|2021-10-30 12:14:30|23872.87|23752.87|23871.05|23751.05|23873.57|23753.57|23871.05|23751.05|10
1635596080000|2021-10-30 12:14:40|23871.63|23751.63|23870.57|23750.57|23872.33|23752.33|23870.37|23750.37|10
1635596090000|2021-10-30 12:14:50|23873.55|23753.55|23884.08|23764.08|23884.08|23764.08|23873.55|23753.55|10
1635596100000|2021-10-30 12:15:00|23883.29|23763.29|23887.64|23767.64|23887.64|23767.64|23883.29|23763.29|10
1635596110000|2021-10-30 12:15:10|23888.42|23768.42|23887.48|23767.48|23888.42|23768.42|23886.41|23766.41|10
1635596120000|2021-10-30 12:15:20|23887.76|23767.76|23884.2|23764.2|23887.76|23767.76|23883.72|23763.72|10
1635596130000|2021-10-30 12:15:30|23883.93|23763.93|23881.52|23761.52|23883.93|23763.93|23881.17|23761.17|10
1635596140000|2021-10-30 12:15:40|23881.36|23761.36|23882.7|23762.7|23882.7|23762.7|23880.96|23760.96|9
1635596150000|2021-10-30 12:15:50|23882.31|23762.31|23882.08|23762.08|23883.05|23763.05|23882.08|23762.08|9
1635596160000|2021-10-30 12:16:00|23882.25|23762.25|23881.65|23761.65|23882.41|23762.41|23881.63|23761.63|9
1635596170000|2021-10-30 12:16:10|23881.17|23761.17|23880.4|23760.4|23881.77|23761.77|23880.11|23760.11|10
1635596180000|2021-10-30 12:16:20|23880.01|23760.01|23879.01|23759.01|23880.01|23760.01|23879.01|23759.01|8
1635596190000|2021-10-30 12:16:30|23879.34|23759.34|23877.63|23757.63|23879.34|23759.34|23877.41|23757.41|8
1635596200000|2021-10-30 12:16:40|23877.6|23757.6|23879.24|23759.24|23879.57|23759.57|23877.11|23757.11|10
1635596210000|2021-10-30 12:16:50|23878.28|23758.28|23877.44|23757.44|23878.34|23758.34|23877.37|23757.37|9
1635596220000|2021-10-30 12:17:00|23877.36|23757.36|23876.7|23756.7|23878.41|23758.41|23876.66|23756.66|9
1635596230000|2021-10-30 12:17:10|23875.34|23755.34|23888.12|23768.12|23888.12|23768.12|23875.34|23755.34|10
1635596240000|2021-10-30 12:17:20|23889.25|23769.25|23898.57|23778.57|23898.57|23778.57|23889.25|23769.25|10
1635596250000|2021-10-30 12:17:30|23897.96|23777.96|23901.6|23781.6|23901.6|23781.6|23897.96|23777.96|10
1635596260000|2021-10-30 12:17:40|23901.3|23781.3|23904.4|23784.4|23904.4|23784.4|23901.09|23781.09|10
1635596270000|2021-10-30 12:17:50|23904.49|23784.49|23910.63|23790.63|23910.63|23790.63|23904.49|23784.49|10
1635596280000|2021-10-30 12:18:00|23910.82|23790.82|23912.95|23792.95|23915.14|23795.14|23910.82|23790.82|10
1635596290000|2021-10-30 12:18:10|23913.36|23793.36|23912.96|23792.96|23913.79|23793.79|23912.22|23792.22|10
1635596300000|2021-10-30 12:18:20|23912.74|23792.74|23912.26|23792.26|23913.81|23793.81|23912.19|23792.19|10
1635596310000|2021-10-30 12:18:30|23912.08|23792.08|23913.5|23793.5|23913.5|23793.5|23910.65|23790.65|10
1635596320000|2021-10-30 12:18:40|23913.53|23793.53|23916.5|23796.5|23919.84|23799.84|23913.53|23793.53|10
1635596330000|2021-10-30 12:18:50|23917.25|23797.25|23910.89|23790.89|23917.57|23797.57|23910.03|23790.03|10
1635596340000|2021-10-30 12:19:00|23910.92|23790.92|23914.51|23794.51|23914.51|23794.51|23910.92|23790.92|10
1635596350000|2021-10-30 12:19:10|23914.91|23794.91|23917.51|23797.51|23917.76|23797.76|23914.76|23794.76|10
1635596360000|2021-10-30 12:19:20|23916.47|23796.47|23916.96|23796.96|23918.22|23798.22|23916.47|23796.47|10
1635596370000|2021-10-30 12:19:30|23916.94|23796.94|23915.39|23795.39|23916.94|23796.94|23915.32|23795.32|10
1635596380000|2021-10-30 12:19:40|23915.28|23795.28|23912.19|23792.19|23915.28|23795.28|23912.19|23792.19|10
1635596390000|2021-10-30 12:19:50|23912.14|23792.14|23908.04|23788.04|23912.14|23792.14|23908.04|23788.04|10
1635596400000|2021-10-30 12:20:00|23907.62|23787.62|23907.54|23787.54|23908.75|23788.75|23905.74|23785.74|8
1635596410000|2021-10-30 12:20:10|23908.5|23788.5|23911.66|23791.66|23911.66|23791.66|23908.49|23788.49|10
1635596420000|2021-10-30 12:20:20|23911.96|23791.96|23911.81|23791.81|23912.47|23792.47|23911.56|23791.56|10
1635596430000|2021-10-30 12:20:30|23912.56|23792.56|23912.84|23792.84|23913.07|23793.07|23911.18|23791.18|10
1635596440000|2021-10-30 12:20:40|23913.38|23793.38|23910.8|23790.8|23913.45|23793.45|23910.79|23790.79|9
1635596450000|2021-10-30 12:20:50|23910.92|23790.92|23910.23|23790.23|23910.94|23790.94|23910.04|23790.04|10
1635596460000|2021-10-30 12:21:00|23910.71|23790.71|23910.4|23790.4|23911.63|23791.63|23910.4|23790.4|10
1635596470000|2021-10-30 12:21:10|23910.62|23790.62|23911.52|23791.52|23912.36|23792.36|23910.62|23790.62|9
1635596480000|2021-10-30 12:21:20|23911.25|23791.25|23913.41|23793.41|23913.41|23793.41|23910.97|23790.97|10
1635596490000|2021-10-30 12:21:30|23913.35|23793.35|23914.23|23794.23|23914.23|23794.23|23913.27|23793.27|10
1635596500000|2021-10-30 12:21:40|23913.64|23793.64|23917.37|23797.37|23917.37|23797.37|23912.54|23792.54|10
1635596510000|2021-10-30 12:21:50|23918.59|23798.59|23916.98|23796.98|23918.76|23798.76|23916.24|23796.24|10
1635596520000|2021-10-30 12:22:00|23916.36|23796.36|23917.89|23797.89|23918.68|23798.68|23916.36|23796.36|9
1635596530000|2021-10-30 12:22:10|23918.62|23798.62|23918.17|23798.17|23918.82|23798.82|23917.51|23797.51|9
1635596540000|2021-10-30 12:22:20|23918.33|23798.33|23915.37|23795.37|23918.33|23798.33|23915.37|23795.37|8
1635596550000|2021-10-30 12:22:30|23915.22|23795.22|23914.37|23794.37|23916.25|23796.25|23914.37|23794.37|10
1635596560000|2021-10-30 12:22:40|23914.29|23794.29|23911.44|23791.44|23914.29|23794.29|23911.44|23791.44|10
1635596570000|2021-10-30 12:22:50|23911.79|23791.79|23907.01|23787.01|23911.84|23791.84|23907.01|23787.01|10
1635596580000|2021-10-30 12:23:00|23906.03|23786.03|23904.5|23784.5|23906.65|23786.65|23904.48|23784.48|9
1635596590000|2021-10-30 12:23:10|23904.21|23784.21|23906.5|23786.5|23907.33|23787.33|23904.21|23784.21|9
1635596600000|2021-10-30 12:23:20|23906.73|23786.73|23908.24|23788.24|23908.44|23788.44|23906.32|23786.32|10
1635596610000|2021-10-30 12:23:30|23908.31|23788.31|23907.27|23787.27|23908.31|23788.31|23907.27|23787.27|9
1635596620000|2021-10-30 12:23:40|23907.55|23787.55|23906.57|23786.57|23907.93|23787.93|23906.25|23786.25|10
1635596630000|2021-10-30 12:23:50|23906.41|23786.41|23907.35|23787.35|23907.45|23787.45|23906.35|23786.35|10
1635596640000|2021-10-30 12:24:00|23907.18|23787.18|23904.32|23784.32|23907.18|23787.18|23904.19|23784.19|10
1635596650000|2021-10-30 12:24:10|23903.97|23783.97|23909.63|23789.63|23909.64|23789.64|23903.97|23783.97|10
1635596660000|2021-10-30 12:24:20|23909.85|23789.85|23911.08|23791.08|23911.08|23791.08|23909.83|23789.83|10
1635596670000|2021-10-30 12:24:30|23911.92|23791.92|23912.58|23792.58|23912.58|23792.58|23910.89|23790.89|10
1635596680000|2021-10-30 12:24:40|23913.8|23793.8|23913.88|23793.88|23914.66|23794.66|23912.76|23792.76|10
1635596690000|2021-10-30 12:24:50|23913.94|23793.94|23915.33|23795.33|23915.85|23795.85|23913.94|23793.94|9
1635596700000|2021-10-30 12:25:00|23913.85|23793.85|23915.88|23795.88|23916.07|23796.07|23913.74|23793.74|10
1635596710000|2021-10-30 12:25:10|23916.81|23796.81|23918.78|23798.78|23918.78|23798.78|23916.36|23796.36|9
1635596720000|2021-10-30 12:25:20|23918.99|23798.99|23919.62|23799.62|23919.83|23799.83|23918.98|23798.98|10
1635596730000|2021-10-30 12:25:30|23920.11|23800.11|23920.34|23800.34|23920.34|23800.34|23918.99|23798.99|10
1635596740000|2021-10-30 12:25:40|23919.76|23799.76|23921.63|23801.63|23921.63|23801.63|23919.76|23799.76|10
1635596750000|2021-10-30 12:25:50|23921.48|23801.48|23923.4|23803.4|23923.65|23803.65|23921.48|23801.48|10
1635596760000|2021-10-30 12:26:00|23923.04|23803.04|23922.28|23802.28|23923.27|23803.27|23922.26|23802.26|8
1635596770000|2021-10-30 12:26:10|23922.48|23802.48|23922.67|23802.67|23923.26|23803.26|23922.48|23802.48|10
1635596780000|2021-10-30 12:26:20|23922.23|23802.23|23922.8|23802.8|23923.97|23803.97|23922.23|23802.23|10
1635596790000|2021-10-30 12:26:30|23922.64|23802.64|23922.21|23802.21|23922.64|23802.64|23920.88|23800.88|10
1635596800000|2021-10-30 12:26:40|23921.92|23801.92|23922.29|23802.29|23923.59|23803.59|23921.92|23801.92|10
1635596810000|2021-10-30 12:26:50|23922.34|23802.34|23922.74|23802.74|23923.42|23803.42|23921.92|23801.92|9
1635596820000|2021-10-30 12:27:00|23922.75|23802.75|23923.36|23803.36|23923.37|23803.37|23922.66|23802.66|10
1635596830000|2021-10-30 12:27:10|23924.59|23804.59|23925.3|23805.3|23925.37|23805.37|23923.81|23803.81|10
1635596840000|2021-10-30 12:27:20|23924.8|23804.8|23928.04|23808.04|23928.06|23808.06|23924.8|23804.8|9
1635596850000|2021-10-30 12:27:30|23927.93|23807.93|23929.82|23809.82|23929.82|23809.82|23927.85|23807.85|10
1635596860000|2021-10-30 12:27:40|23930.06|23810.06|23931.54|23811.54|23931.54|23811.54|23929.75|23809.75|10
1635596870000|2021-10-30 12:27:50|23931.74|23811.74|23932.39|23812.39|23933.37|23813.37|23931.54|23811.54|10
1635596880000|2021-10-30 12:28:00|23932.2|23812.2|23937.88|23817.88|23937.88|23817.88|23932.2|23812.2|9
1635596890000|2021-10-30 12:28:10|23937.83|23817.83|23940.2|23820.2|23940.2|23820.2|23937.59|23817.59|10
1635596900000|2021-10-30 12:28:20|23940.5|23820.5|23942.01|23822.01|23942.35|23822.35|23940.5|23820.5|10
1635596910000|2021-10-30 12:28:30|23941.85|23821.85|23942.09|23822.09|23943.32|23823.32|23941.85|23821.85|9
1635596920000|2021-10-30 12:28:40|23942.25|23822.25|23944.49|23824.49|23945.02|23825.02|23942.25|23822.25|10
1635596930000|2021-10-30 12:28:50|23944.62|23824.62|23940.24|23820.24|23944.91|23824.91|23940.24|23820.24|9
1635596940000|2021-10-30 12:29:00|23940.34|23820.34|23938.99|23818.99|23940.89|23820.89|23938.74|23818.74|10
1635596950000|2021-10-30 12:29:10|23939.01|23819.01|23939.54|23819.54|23939.54|23819.54|23938.53|23818.53|10
1635596960000|2021-10-30 12:29:20|23939.52|23819.52|23935.87|23815.87|23939.52|23819.52|23935.87|23815.87|10
1635596970000|2021-10-30 12:29:30|23935.47|23815.47|23934.81|23814.81|23935.8|23815.8|23934.81|23814.81|10
1635596980000|2021-10-30 12:29:40|23934.87|23814.87|23933.8|23813.8|23935.27|23815.27|23933.7|23813.7|9
1635596990000|2021-10-30 12:29:50|23933.56|23813.56|23932.55|23812.55|23933.99|23813.99|23932.5|23812.5|10
1635597000000|2021-10-30 12:30:00|23930.98|23810.98|23930.94|23810.94|23930.98|23810.98|23929.4|23809.4|10
1635597010000|2021-10-30 12:30:10|23931.18|23811.18|23931.74|23811.74|23931.74|23811.74|23930.22|23810.22|10
1635597020000|2021-10-30 12:30:20|23932.21|23812.21|23932.46|23812.46|23933.68|23813.68|23932.09|23812.09|10
1635597030000|2021-10-30 12:30:30|23932.02|23812.02|23931.58|23811.58|23932.46|23812.46|23931.56|23811.56|10
1635597040000|2021-10-30 12:30:40|23930.88|23810.88|23930.21|23810.21|23931.53|23811.53|23930.21|23810.21|10
1635597050000|2021-10-30 12:30:50|23931.66|23811.66|23932.31|23812.31|23932.47|23812.47|23931.18|23811.18|10
1635597060000|2021-10-30 12:31:00|23932.1|23812.1|23933.28|23813.28|23933.31|23813.31|23932.1|23812.1|8
1635597070000|2021-10-30 12:31:10|23933.26|23813.26|23933.53|23813.53|23933.78|23813.78|23933.11|23813.11|9
1635597080000|2021-10-30 12:31:20|23933.6|23813.6|23932.61|23812.61|23933.88|23813.88|23932.24|23812.24|10
1635597090000|2021-10-30 12:31:30|23930.85|23810.85|23929.65|23809.65|23931.53|23811.53|23929.25|23809.25|9
1635597100000|2021-10-30 12:31:40|23928.73|23808.73|23928.21|23808.21|23929.67|23809.67|23928.21|23808.21|9
1635597110000|2021-10-30 12:31:50|23928.15|23808.15|23927.99|23807.99|23929.25|23809.25|23927.99|23807.99|10
1635597120000|2021-10-30 12:32:00|23928.99|23808.99|23930.55|23810.55|23930.66|23810.66|23928.79|23808.79|10
1635597130000|2021-10-30 12:32:10|23930.59|23810.59|23931.97|23811.97|23931.97|23811.97|23929.28|23809.28|10
1635597140000|2021-10-30 12:32:20|23932.4|23812.4|23931.91|23811.91|23932.4|23812.4|23931.55|23811.55|10
1635597150000|2021-10-30 12:32:30|23931.87|23811.87|23929.55|23809.55|23931.87|23811.87|23929.55|23809.55|8
1635597160000|2021-10-30 12:32:40|23929.69|23809.69|23929.2|23809.2|23930.48|23810.48|23929.2|23809.2|9
1635597170000|2021-10-30 12:32:50|23929.08|23809.08|23926.85|23806.85|23929.17|23809.17|23926.85|23806.85|9
1635597180000|2021-10-30 12:33:00|23926.45|23806.45|23926.7|23806.7|23927.48|23807.48|23926.45|23806.45|10
1635597190000|2021-10-30 12:33:10|23926.12|23806.12|23925.13|23805.13|23927.68|23807.68|23925.13|23805.13|10
1635597200000|2021-10-30 12:33:20|23924.84|23804.84|23923.8|23803.8|23925.51|23805.51|23922.9|23802.9|10
1635597210000|2021-10-30 12:33:30|23923.85|23803.85|23922.56|23802.56|23924.04|23804.04|23922.55|23802.55|10
1635597220000|2021-10-30 12:33:40|23922.19|23802.19|23919.22|23799.22|23922.19|23802.19|23919.19|23799.19|9
1635597230000|2021-10-30 12:33:50|23917.14|23797.14|23911.17|23791.17|23917.14|23797.14|23911.17|23791.17|10
1635597240000|2021-10-30 12:34:00|23911.07|23791.07|23912.99|23792.99|23913.5|23793.5|23910.62|23790.62|10
1635597250000|2021-10-30 12:34:10|23913.49|23793.49|23913.21|23793.21|23914.5|23794.5|23912.2|23792.2|10
1635597260000|2021-10-30 12:34:20|23913.99|23793.99|23914.07|23794.07|23915.13|23795.13|23912.82|23792.82|10
1635597270000|2021-10-30 12:34:30|23913.37|23793.37|23912.72|23792.72|23915.02|23795.02|23912.72|23792.72|10
1635597280000|2021-10-30 12:34:40|23912.51|23792.51|23911.04|23791.04|23912.51|23792.51|23910.76|23790.76|10
1635597290000|2021-10-30 12:34:50|23910.71|23790.71|23915.46|23795.46|23915.65|23795.65|23910.71|23790.71|10
1635597300000|2021-10-30 12:35:00|23915.33|23795.33|23916.08|23796.08|23916.66|23796.66|23915.33|23795.33|10
1635597310000|2021-10-30 12:35:10|23915.85|23795.85|23924.06|23804.06|23924.06|23804.06|23915.85|23795.85|10
1635597320000|2021-10-30 12:35:20|23923.94|23803.94|23924.83|23804.83|23926.97|23806.97|23923.94|23803.94|10
1635597330000|2021-10-30 12:35:30|23925.7|23805.7|23924.65|23804.65|23926.72|23806.72|23924.03|23804.03|10
1635597340000|2021-10-30 12:35:40|23925.37|23805.37|23927.66|23807.66|23928.34|23808.34|23925.37|23805.37|10
1635597350000|2021-10-30 12:35:50|23928.16|23808.16|23930.74|23810.74|23930.74|23810.74|23928.16|23808.16|10
1635597360000|2021-10-30 12:36:00|23931.02|23811.02|23931.72|23811.72|23931.98|23811.98|23930.17|23810.17|10
1635597370000|2021-10-30 12:36:10|23930.98|23810.98|23930.13|23810.13|23931.77|23811.77|23930.13|23810.13|9
1635597380000|2021-10-30 12:36:20|23930.28|23810.28|23929.82|23809.82|23930.28|23810.28|23929.53|23809.53|10
1635597390000|2021-10-30 12:36:30|23930.55|23810.55|23931.66|23811.66|23931.66|23811.66|23930.32|23810.32|10
1635597400000|2021-10-30 12:36:40|23932.1|23812.1|23933.51|23813.51|23934.38|23814.38|23931.37|23811.37|10
1635597410000|2021-10-30 12:36:50|23933.76|23813.76|23932.71|23812.71|23933.76|23813.76|23932.44|23812.44|10
1635597420000|2021-10-30 12:37:00|23933.46|23813.46|23934.59|23814.59|23934.59|23814.59|23933.46|23813.46|10
1635597430000|2021-10-30 12:37:10|23934.39|23814.39|23933.5|23813.5|23934.51|23814.51|23933.21|23813.21|10
1635597440000|2021-10-30 12:37:20|23934.2|23814.2|23932.27|23812.27|23934.2|23814.2|23932.27|23812.27|10
1635597450000|2021-10-30 12:37:30|23931.92|23811.92|23932.87|23812.87|23933.16|23813.16|23931.92|23811.92|10
1635597460000|2021-10-30 12:37:40|23932.98|23812.98|23931.76|23811.76|23933.91|23813.91|23931.66|23811.66|10
1635597470000|2021-10-30 12:37:50|23931.72|23811.72|23932.28|23812.28|23932.7|23812.7|23931.72|23811.72|10
1635597480000|2021-10-30 12:38:00|23933.23|23813.23|23932.16|23812.16|23933.54|23813.54|23931.7|23811.7|9
1635597490000|2021-10-30 12:38:10|23931.63|23811.63|23930.66|23810.66|23932.12|23812.12|23930.66|23810.66|10
1635597500000|2021-10-30 12:38:20|23930.55|23810.55|23923.21|23803.21|23930.55|23810.55|23923.21|23803.21|10
1635597510000|2021-10-30 12:38:30|23923|23803|23916.25|23796.25|23923|23803|23916.25|23796.25|10
1635597520000|2021-10-30 12:38:40|23915.71|23795.71|23914.79|23794.79|23916.76|23796.76|23914.76|23794.76|10
1635597530000|2021-10-30 12:38:50|23914.09|23794.09|23913.6|23793.6|23914.73|23794.73|23913.6|23793.6|9
1635597540000|2021-10-30 12:39:00|23913.59|23793.59|23913.18|23793.18|23914.32|23794.32|23913.08|23793.08|9
1635597550000|2021-10-30 12:39:10|23913.15|23793.15|23913.62|23793.62|23914.43|23794.43|23912.9|23792.9|10
1635597560000|2021-10-30 12:39:20|23912.18|23792.18|23913.33|23793.33|23914.37|23794.37|23910.96|23790.96|10
1635597570000|2021-10-30 12:39:30|23913.05|23793.05|23910.86|23790.86|23913.05|23793.05|23910.86|23790.86|10
1635597580000|2021-10-30 12:39:40|23911.01|23791.01|23909.62|23789.62|23911.11|23791.11|23909.62|23789.62|10
1635597590000|2021-10-30 12:39:50|23909.44|23789.44|23909.31|23789.31|23909.99|23789.99|23908.77|23788.77|10
1635597600000|2021-10-30 12:40:00|23909.23|23789.23|23908.49|23788.49|23909.65|23789.65|23908.49|23788.49|10
1635597610000|2021-10-30 12:40:10|23908.43|23788.43|23911.51|23791.51|23911.69|23791.69|23908.21|23788.21|10
1635597620000|2021-10-30 12:40:20|23911.42|23791.42|23911.67|23791.67|23911.88|23791.88|23911.32|23791.32|10
1635597630000|2021-10-30 12:40:30|23911.18|23791.18|23906.07|23786.07|23911.18|23791.18|23905.54|23785.54|10
1635597640000|2021-10-30 12:40:40|23906.84|23786.84|23903.73|23783.73|23906.84|23786.84|23903.73|23783.73|10
1635597650000|2021-10-30 12:40:50|23902.96|23782.96|23902.88|23782.88|23903.53|23783.53|23902.34|23782.34|9
1635597660000|2021-10-30 12:41:00|23902.73|23782.73|23899.68|23779.68|23902.73|23782.73|23899.68|23779.68|9
1635597670000|2021-10-30 12:41:10|23899.88|23779.88|23899.28|23779.28|23900.1|23780.1|23898.66|23778.66|10
1635597680000|2021-10-30 12:41:20|23899.15|23779.15|23900.86|23780.86|23901.62|23781.62|23899.15|23779.15|10
1635597690000|2021-10-30 12:41:30|23901.56|23781.56|23900.32|23780.32|23901.98|23781.98|23900.08|23780.08|10
1635597700000|2021-10-30 12:41:40|23901.27|23781.27|23898.34|23778.34|23901.27|23781.27|23898.11|23778.11|9
1635597710000|2021-10-30 12:41:50|23898.11|23778.11|23896.01|23776.01|23898.11|23778.11|23896.01|23776.01|9
1635597720000|2021-10-30 12:42:00|23895.64|23775.64|23896.62|23776.62|23897.29|23777.29|23895.27|23775.27|10
1635597730000|2021-10-30 12:42:10|23896.64|23776.64|23897.06|23777.06|23897.32|23777.32|23896.64|23776.64|10
1635597740000|2021-10-30 12:42:20|23896.85|23776.85|23893.69|23773.69|23896.85|23776.85|23893.69|23773.69|10
1635597750000|2021-10-30 12:42:30|23893.32|23773.32|23892.42|23772.42|23893.58|23773.58|23892.42|23772.42|10
1635597760000|2021-10-30 12:42:40|23892.38|23772.38|23889.53|23769.53|23892.52|23772.52|23889.53|23769.53|9
1635597770000|2021-10-30 12:42:50|23888.74|23768.74|23888.09|23768.09|23888.83|23768.83|23887.02|23767.02|10
1635597780000|2021-10-30 12:43:00|23887.32|23767.32|23885.85|23765.85|23887.5|23767.5|23885.67|23765.67|9
1635597790000|2021-10-30 12:43:10|23883.66|23763.66|23882.43|23762.43|23883.94|23763.94|23882.43|23762.43|10
1635597800000|2021-10-30 12:43:20|23882.33|23762.33|23885.2|23765.2|23885.2|23765.2|23881.4|23761.4|10
1635597810000|2021-10-30 12:43:30|23885.16|23765.16|23883.02|23763.02|23885.16|23765.16|23882.93|23762.93|9
1635597820000|2021-10-30 12:43:40|23883.08|23763.08|23882.31|23762.31|23883.1|23763.1|23882.06|23762.06|9
1635597830000|2021-10-30 12:43:50|23881.94|23761.94|23882.88|23762.88|23883.29|23763.29|23881.94|23761.94|10
1635597840000|2021-10-30 12:44:00|23883.05|23763.05|23883.24|23763.24|23883.24|23763.24|23881.7|23761.7|10
1635597850000|2021-10-30 12:44:10|23882.17|23762.17|23883.38|23763.38|23883.38|23763.38|23882|23762|10
1635597860000|2021-10-30 12:44:20|23883.37|23763.37|23881.87|23761.87|23883.5|23763.5|23881.56|23761.56|10
1635597870000|2021-10-30 12:44:30|23882.42|23762.42|23880.51|23760.51|23882.42|23762.42|23880|23760|9
1635597880000|2021-10-30 12:44:40|23880.38|23760.38|23874.55|23754.55|23880.38|23760.38|23874.55|23754.55|10
1635597890000|2021-10-30 12:44:50|23875.06|23755.06|23869.73|23749.73|23875.06|23755.06|23869.73|23749.73|9
1635597900000|2021-10-30 12:45:00|23869.6|23749.6|23864.97|23744.97|23869.74|23749.74|23864.97|23744.97|10
1635597910000|2021-10-30 12:45:10|23864.84|23744.84|23865.62|23745.62|23865.75|23745.75|23864.01|23744.01|10
1635597920000|2021-10-30 12:45:20|23866.14|23746.14|23866.95|23746.95|23867.19|23747.19|23866.14|23746.14|10
1635597930000|2021-10-30 12:45:30|23866.98|23746.98|23867.21|23747.21|23868.1|23748.1|23866.98|23746.98|10
1635597940000|2021-10-30 12:45:40|23867.11|23747.11|23868.13|23748.13|23868.85|23748.85|23866.91|23746.91|10
1635597950000|2021-10-30 12:45:50|23865.97|23745.97|23869.59|23749.59|23869.59|23749.59|23864.66|23744.66|10
1635597960000|2021-10-30 12:46:00|23870.59|23750.59|23878.58|23758.58|23878.58|23758.58|23870.59|23750.59|10
1635597970000|2021-10-30 12:46:10|23879.12|23759.12|23880.3|23760.3|23880.3|23760.3|23876.93|23756.93|10
1635597980000|2021-10-30 12:46:20|23880|23760|23886.66|23766.66|23886.94|23766.94|23879.89|23759.89|10
1635597990000|2021-10-30 12:46:30|23887.68|23767.68|23890.24|23770.24|23890.43|23770.43|23887.68|23767.68|10
1635598000000|2021-10-30 12:46:40|23890.18|23770.18|23889.67|23769.67|23893|23773|23889.55|23769.55|10
1635598010000|2021-10-30 12:46:50|23890.53|23770.53|23893.15|23773.15|23894.09|23774.09|23890.53|23770.53|10
1635598020000|2021-10-30 12:47:00|23893.45|23773.45|23898.82|23778.82|23898.82|23778.82|23893.45|23773.45|9
1635598030000|2021-10-30 12:47:10|23899.41|23779.41|23902.55|23782.55|23902.55|23782.55|23899.37|23779.37|9
1635598040000|2021-10-30 12:47:20|23903.48|23783.48|23905.89|23785.89|23905.89|23785.89|23903.48|23783.48|8
1635598050000|2021-10-30 12:47:30|23906.42|23786.42|23910.02|23790.02|23910.02|23790.02|23906.42|23786.42|9
1635598060000|2021-10-30 12:47:40|23909.94|23789.94|23907.64|23787.64|23909.94|23789.94|23907.35|23787.35|9
1635598070000|2021-10-30 12:47:50|23907.42|23787.42|23906.01|23786.01|23907.58|23787.58|23905.97|23785.97|9
1635598080000|2021-10-30 12:48:00|23906.22|23786.22|23906.83|23786.83|23907.01|23787.01|23906.22|23786.22|10
1635598090000|2021-10-30 12:48:10|23906.75|23786.75|23905.89|23785.89|23907.27|23787.27|23905.81|23785.81|10
1635598100000|2021-10-30 12:48:20|23905.07|23785.07|23905.8|23785.8|23906.17|23786.17|23904.46|23784.46|10
1635598110000|2021-10-30 12:48:30|23905.92|23785.92|23906.7|23786.7|23906.7|23786.7|23905.53|23785.53|10
1635598120000|2021-10-30 12:48:40|23906.5|23786.5|23906.26|23786.26|23906.91|23786.91|23905.79|23785.79|10
1635598130000|2021-10-30 12:48:50|23906.17|23786.17|23907.22|23787.22|23907.54|23787.54|23906.17|23786.17|10
1635598140000|2021-10-30 12:49:00|23906.38|23786.38|23904.78|23784.78|23906.67|23786.67|23904.53|23784.53|10
1635598150000|2021-10-30 12:49:10|23905.06|23785.06|23906.09|23786.09|23906.09|23786.09|23904.25|23784.25|9
1635598160000|2021-10-30 12:49:20|23905.22|23785.22|23906.58|23786.58|23906.77|23786.77|23905.09|23785.09|10
1635598170000|2021-10-30 12:49:30|23905.91|23785.91|23903.7|23783.7|23905.92|23785.92|23903.7|23783.7|9
1635598180000|2021-10-30 12:49:40|23903.9|23783.9|23905.08|23785.08|23905.08|23785.08|23903.62|23783.62|9
1635598190000|2021-10-30 12:49:50|23902.7|23782.7|23904.79|23784.79|23904.79|23784.79|23902.59|23782.59|9
1635598200000|2021-10-30 12:50:00|23906.23|23786.23|23905.71|23785.71|23906.23|23786.23|23905.02|23785.02|10
1635598210000|2021-10-30 12:50:10|23906.03|23786.03|23911.58|23791.58|23912.17|23792.17|23906.03|23786.03|10
1635598220000|2021-10-30 12:50:20|23913.2|23793.2|23914.45|23794.45|23914.45|23794.45|23913.2|23793.2|10
1635598230000|2021-10-30 12:50:30|23915.32|23795.32|23914.97|23794.97|23916.06|23796.06|23914.97|23794.97|10
1635598240000|2021-10-30 12:50:40|23914.94|23794.94|23916.84|23796.84|23916.84|23796.84|23914.94|23794.94|10
1635598250000|2021-10-30 12:50:50|23916.81|23796.81|23917.82|23797.82|23917.97|23797.97|23916.24|23796.24|10
1635598260000|2021-10-30 12:51:00|23917.86|23797.86|23917.58|23797.58|23918.59|23798.59|23917.43|23797.43|10
1635598270000|2021-10-30 12:51:10|23917.62|23797.62|23918.05|23798.05|23918.06|23798.06|23916.68|23796.68|10
1635598280000|2021-10-30 12:51:20|23917.9|23797.9|23916.83|23796.83|23917.9|23797.9|23916.18|23796.18|10
1635598290000|2021-10-30 12:51:30|23917.08|23797.08|23916.96|23796.96|23918.13|23798.13|23916.96|23796.96|10
1635598300000|2021-10-30 12:51:40|23916.74|23796.74|23916.22|23796.22|23917.73|23797.73|23916.17|23796.17|9
1635598310000|2021-10-30 12:51:50|23916.14|23796.14|23914.67|23794.67|23916.32|23796.32|23914.67|23794.67|10
1635598320000|2021-10-30 12:52:00|23914.89|23794.89|23914.18|23794.18|23915.46|23795.46|23914.18|23794.18|9
1635598330000|2021-10-30 12:52:10|23914.4|23794.4|23915.47|23795.47|23915.47|23795.47|23914.27|23794.27|9
1635598340000|2021-10-30 12:52:20|23915.42|23795.42|23915.85|23795.85|23915.89|23795.89|23914.74|23794.74|10
1635598350000|2021-10-30 12:52:30|23917.27|23797.27|23918.08|23798.08|23918.08|23798.08|23916.93|23796.93|9
1635598360000|2021-10-30 12:52:40|23918.41|23798.41|23916.76|23796.76|23919.07|23799.07|23916.74|23796.74|10
1635598370000|2021-10-30 12:52:50|23916.98|23796.98|23917.09|23797.09|23917.92|23797.92|23916.02|23796.02|10
1635598380000|2021-10-30 12:53:00|23917.35|23797.35|23914.39|23794.39|23917.35|23797.35|23913.82|23793.82|10
1635598390000|2021-10-30 12:53:10|23913.36|23793.36|23912.4|23792.4|23914.56|23794.56|23911.5|23791.5|10
1635598400000|2021-10-30 12:53:20|23912.19|23792.19|23910.31|23790.31|23912.43|23792.43|23910.31|23790.31|10
1635598410000|2021-10-30 12:53:30|23910.28|23790.28|23908.18|23788.18|23910.59|23790.59|23907.26|23787.26|10
1635598420000|2021-10-30 12:53:40|23908.82|23788.82|23909.47|23789.47|23909.47|23789.47|23908.11|23788.11|10
1635598430000|2021-10-30 12:53:50|23909.3|23789.3|23910.07|23790.07|23910.21|23790.21|23908.99|23788.99|10
1635598440000|2021-10-30 12:54:00|23910.08|23790.08|23909.32|23789.32|23910.36|23790.36|23909.02|23789.02|10
1635598450000|2021-10-30 12:54:10|23909.98|23789.98|23910.97|23790.97|23911.06|23791.06|23909.98|23789.98|9
1635598460000|2021-10-30 12:54:20|23911.18|23791.18|23910.76|23790.76|23911.18|23791.18|23909.61|23789.61|9
1635598470000|2021-10-30 12:54:30|23911.27|23791.27|23912.59|23792.59|23913.24|23793.24|23911.27|23791.27|9
1635598480000|2021-10-30 12:54:40|23913.29|23793.29|23919.05|23799.05|23919.18|23799.18|23913.29|23793.29|10
1635598490000|2021-10-30 12:54:50|23918.2|23798.2|23918.96|23798.96|23919.35|23799.35|23917.51|23797.51|10
1635598500000|2021-10-30 12:55:00|23918.99|23798.99|23920.68|23800.68|23921.49|23801.49|23918.99|23798.99|10
1635598510000|2021-10-30 12:55:10|23920.95|23800.95|23924.38|23804.38|23924.38|23804.38|23920.88|23800.88|10
1635598520000|2021-10-30 12:55:20|23924.89|23804.89|23923.3|23803.3|23924.89|23804.89|23923.3|23803.3|10
1635598530000|2021-10-30 12:55:30|23924.07|23804.07|23925.34|23805.34|23925.95|23805.95|23923.75|23803.75|10
1635598540000|2021-10-30 12:55:40|23925.94|23805.94|23924.13|23804.13|23926.69|23806.69|23924.13|23804.13|9
1635598550000|2021-10-30 12:55:50|23924.18|23804.18|23921.34|23801.34|23924.18|23804.18|23921.34|23801.34|10
1635598560000|2021-10-30 12:56:00|23921.39|23801.39|23919.54|23799.54|23921.39|23801.39|23918.57|23798.57|10
1635598570000|2021-10-30 12:56:10|23919.02|23799.02|23915.04|23795.04|23919.02|23799.02|23915.04|23795.04|10
1635598580000|2021-10-30 12:56:20|23914.38|23794.38|23914.89|23794.89|23915.69|23795.69|23914.38|23794.38|10
1635598590000|2021-10-30 12:56:30|23915.55|23795.55|23915.4|23795.4|23916.3|23796.3|23915.35|23795.35|10
1635598600000|2021-10-30 12:56:40|23915.18|23795.18|23910.03|23790.03|23915.46|23795.46|23910.03|23790.03|9
1635598610000|2021-10-30 12:56:50|23910.11|23790.11|23908.14|23788.14|23911.21|23791.21|23908.14|23788.14|10
1635598620000|2021-10-30 12:57:00|23908.37|23788.37|23907.65|23787.65|23909.59|23789.59|23907.65|23787.65|10
1635598630000|2021-10-30 12:57:10|23908.82|23788.82|23904.95|23784.95|23909.62|23789.62|23904.95|23784.95|10
1635598640000|2021-10-30 12:57:20|23905.44|23785.44|23905.91|23785.91|23906.84|23786.84|23905.08|23785.08|10
1635598650000|2021-10-30 12:57:30|23906.06|23786.06|23907.4|23787.4|23907.4|23787.4|23905.52|23785.52|9
1635598660000|2021-10-30 12:57:40|23907.7|23787.7|23904.52|23784.52|23910.98|23790.98|23904.52|23784.52|10
1635598670000|2021-10-30 12:57:50|23899.69|23779.69|23894.07|23774.07|23899.69|23779.69|23894.07|23774.07|10
1635598680000|2021-10-30 12:58:00|23892.01|23772.01|23896.58|23776.58|23897.89|23777.89|23892.01|23772.01|10
1635598690000|2021-10-30 12:58:10|23897.19|23777.19|23897.18|23777.18|23898.55|23778.55|23896.25|23776.25|10
1635598700000|2021-10-30 12:58:20|23895.72|23775.72|23899.54|23779.54|23899.54|23779.54|23895.62|23775.62|10
1635598710000|2021-10-30 12:58:30|23900.85|23780.85|23902.71|23782.71|23903.72|23783.72|23900.51|23780.51|9
1635598720000|2021-10-30 12:58:40|23900.38|23780.38|23900.26|23780.26|23900.38|23780.38|23899.24|23779.24|10
1635598730000|2021-10-30 12:58:50|23900.4|23780.4|23902.84|23782.84|23902.84|23782.84|23900.4|23780.4|10
1635598740000|2021-10-30 12:59:00|23903.38|23783.38|23905.77|23785.77|23905.77|23785.77|23903.38|23783.38|9
1635598750000|2021-10-30 12:59:10|23906.1|23786.1|23905.94|23785.94|23906.24|23786.24|23905.34|23785.34|10
1635598760000|2021-10-30 12:59:20|23904.72|23784.72|23904.46|23784.46|23906.4|23786.4|23904.46|23784.46|10
1635598770000|2021-10-30 12:59:30|23905.34|23785.34|23905.34|23785.34|23906.39|23786.39|23905.04|23785.04|10
1635598780000|2021-10-30 12:59:40|23905.17|23785.17|23902.68|23782.68|23905.17|23785.17|23902.24|23782.24|10
1635598790000|2021-10-30 12:59:50|23903.48|23783.48|23906.42|23786.42|23906.42|23786.42|23903.48|23783.48|10
1635598800000|2021-10-30 13:00:00|23906.4|23786.4|23904.66|23784.66|23906.4|23786.4|23904.05|23784.05|10
1635598810000|2021-10-30 13:00:10|23905.09|23785.09|23894.38|23774.38|23905.09|23785.09|23894.38|23774.38|10
1635598820000|2021-10-30 13:00:20|23891.78|23771.78|23885.18|23765.18|23891.78|23771.78|23884.87|23764.87|10
1635598830000|2021-10-30 13:00:30|23883.85|23763.85|23882.05|23762.05|23883.85|23763.85|23881.13|23761.13|10
1635598840000|2021-10-30 13:00:40|23881.83|23761.83|23879.12|23759.12|23881.93|23761.93|23878.65|23758.65|9
1635598850000|2021-10-30 13:00:50|23879.25|23759.25|23872.13|23752.13|23879.25|23759.25|23870.96|23750.96|10
1635598860000|2021-10-30 13:01:00|23871.41|23751.41|23868.83|23748.83|23872.48|23752.48|23868.37|23748.37|10
1635598870000|2021-10-30 13:01:10|23868.42|23748.42|23866.44|23746.44|23868.42|23748.42|23865.94|23745.94|10
1635598880000|2021-10-30 13:01:20|23866.72|23746.72|23868.32|23748.32|23868.32|23748.32|23866.72|23746.72|8
1635598890000|2021-10-30 13:01:30|23868.29|23748.29|23867.71|23747.71|23868.29|23748.29|23867.33|23747.33|9
1635598900000|2021-10-30 13:01:40|23867.74|23747.74|23867.82|23747.82|23868.35|23748.35|23867.56|23747.56|9
1635598910000|2021-10-30 13:01:50|23867.85|23747.85|23862.94|23742.94|23867.85|23747.85|23862.94|23742.94|10
1635598920000|2021-10-30 13:02:00|23862.88|23742.88|23864.89|23744.89|23864.89|23744.89|23862.88|23742.88|10
1635598930000|2021-10-30 13:02:10|23864.03|23744.03|23864.61|23744.61|23864.82|23744.82|23863.73|23743.73|10
1635598940000|2021-10-30 13:02:20|23864.46|23744.46|23860.71|23740.71|23865.26|23745.26|23860.71|23740.71|10
1635598950000|2021-10-30 13:02:30|23862.05|23742.05|23861.02|23741.02|23862.05|23742.05|23860.71|23740.71|10
1635598960000|2021-10-30 13:02:40|23860.48|23740.48|23858.44|23738.44|23860.76|23740.76|23858.44|23738.44|10
1635598970000|2021-10-30 13:02:50|23857.09|23737.09|23852.72|23732.72|23857.09|23737.09|23852.67|23732.67|10
1635598980000|2021-10-30 13:03:00|23852.37|23732.37|23850.12|23730.12|23852.81|23732.81|23850.12|23730.12|10
1635598990000|2021-10-30 13:03:10|23850.28|23730.28|23850.64|23730.64|23850.71|23730.71|23849.22|23729.22|10
1635599000000|2021-10-30 13:03:20|23851.26|23731.26|23852.39|23732.39|23853.02|23733.02|23851.26|23731.26|9
1635599010000|2021-10-30 13:03:30|23852.67|23732.67|23856.48|23736.48|23856.48|23736.48|23852.06|23732.06|10
1635599020000|2021-10-30 13:03:40|23856.05|23736.05|23854.7|23734.7|23856.6|23736.6|23853.93|23733.93|10
1635599030000|2021-10-30 13:03:50|23854.43|23734.43|23846.14|23726.14|23854.96|23734.96|23846.14|23726.14|10
1635599040000|2021-10-30 13:04:00|23844.21|23724.21|23836.42|23716.42|23844.21|23724.21|23836.42|23716.42|9
1635599050000|2021-10-30 13:04:10|23835.44|23715.44|23829.68|23709.68|23835.44|23715.44|23829.41|23709.41|10
1635599060000|2021-10-30 13:04:20|23829.06|23709.06|23824.26|23704.26|23829.29|23709.29|23824.26|23704.26|10
1635599070000|2021-10-30 13:04:30|23822.15|23702.15|23806.87|23686.87|23822.15|23702.15|23806.87|23686.87|10
1635599080000|2021-10-30 13:04:40|23801.87|23681.87|23788.1|23668.1|23801.87|23681.87|23788.1|23668.1|10
1635599090000|2021-10-30 13:04:50|23784|23664|23778.43|23658.43|23784.08|23664.08|23778.43|23658.43|10
1635599100000|2021-10-30 13:05:00|23776.63|23656.63|23781.05|23661.05|23781.67|23661.67|23776.63|23656.63|10
1635599110000|2021-10-30 13:05:10|23780.48|23660.48|23777.92|23657.92|23782.48|23662.48|23777.92|23657.92|10
1635599120000|2021-10-30 13:05:20|23776.9|23656.9|23777.98|23657.98|23778.63|23658.63|23776.24|23656.24|10
1635599130000|2021-10-30 13:05:30|23777.86|23657.86|23773.22|23653.22|23778.81|23658.81|23773.22|23653.22|10
1635599140000|2021-10-30 13:05:40|23771.41|23651.41|23766.81|23646.81|23771.41|23651.41|23766.74|23646.74|10
1635599150000|2021-10-30 13:05:50|23765.25|23645.25|23750.11|23630.11|23765.25|23645.25|23750.11|23630.11|10
1635599160000|2021-10-30 13:06:00|23746.66|23626.66|23735.86|23615.86|23746.66|23626.66|23732.15|23612.15|10
1635599170000|2021-10-30 13:06:10|23738.37|23618.37|23755.01|23635.01|23755.01|23635.01|23738.37|23618.37|10
1635599180000|2021-10-30 13:06:20|23759.25|23639.25|23766.6|23646.6|23766.6|23646.6|23759.25|23639.25|10
1635599190000|2021-10-30 13:06:30|23766.57|23646.57|23768.25|23648.25|23768.25|23648.25|23764.72|23644.72|10
1635599200000|2021-10-30 13:06:40|23769|23649|23776.54|23656.54|23776.54|23656.54|23769|23649|10
1635599210000|2021-10-30 13:06:50|23776.87|23656.87|23780.09|23660.09|23780.09|23660.09|23776.19|23656.19|10
1635599220000|2021-10-30 13:07:00|23781.65|23661.65|23791.96|23671.96|23792.1|23672.1|23781.65|23661.65|10
1635599230000|2021-10-30 13:07:10|23790.85|23670.85|23793.39|23673.39|23794.25|23674.25|23790.85|23670.85|10
1635599240000|2021-10-30 13:07:20|23791.77|23671.77|23793.71|23673.71|23793.71|23673.71|23790.81|23670.81|10
1635599250000|2021-10-30 13:07:30|23792.65|23672.65|23786.98|23666.98|23792.65|23672.65|23786.34|23666.34|10
1635599260000|2021-10-30 13:07:40|23786.45|23666.45|23785.96|23665.96|23786.62|23666.62|23784.85|23664.85|10
1635599270000|2021-10-30 13:07:50|23785.47|23665.47|23788.48|23668.48|23789.23|23669.23|23785.47|23665.47|10
1635599280000|2021-10-30 13:08:00|23789.62|23669.62|23793.81|23673.81|23794.46|23674.46|23789.6|23669.6|10
1635599290000|2021-10-30 13:08:10|23794.56|23674.56|23797.89|23677.89|23797.89|23677.89|23794.56|23674.56|10
1635599300000|2021-10-30 13:08:20|23800.24|23680.24|23804.58|23684.58|23806.5|23686.5|23800.01|23680.01|10
1635599310000|2021-10-30 13:08:30|23805.09|23685.09|23805.01|23685.01|23805.18|23685.18|23801.18|23681.18|10
1635599320000|2021-10-30 13:08:40|23805.48|23685.48|23808.65|23688.65|23808.65|23688.65|23802.6|23682.6|10
1635599330000|2021-10-30 13:08:50|23809.05|23689.05|23804.61|23684.61|23810.72|23690.72|23804.61|23684.61|10
1635599340000|2021-10-30 13:09:00|23804.54|23684.54|23805.26|23685.26|23808.61|23688.61|23804.54|23684.54|10
1635599350000|2021-10-30 13:09:10|23805.15|23685.15|23795.6|23675.6|23805.15|23685.15|23795.6|23675.6|10
1635599360000|2021-10-30 13:09:20|23794.35|23674.35|23788.83|23668.83|23794.35|23674.35|23788.17|23668.17|10
1635599370000|2021-10-30 13:09:30|23789.11|23669.11|23789.3|23669.3|23789.62|23669.62|23788.11|23668.11|10
1635599380000|2021-10-30 13:09:40|23789.24|23669.24|23789.24|23669.24|23790.69|23670.69|23789.11|23669.11|9
1635599390000|2021-10-30 13:09:50|23789.1|23669.1|23793.33|23673.33|23793.72|23673.72|23789.1|23669.1|10
1635599400000|2021-10-30 13:10:00|23791.78|23671.78|23795.34|23675.34|23795.47|23675.47|23791.78|23671.78|10
1635599410000|2021-10-30 13:10:10|23795.41|23675.41|23796.2|23676.2|23796.51|23676.51|23795.05|23675.05|9
1635599420000|2021-10-30 13:10:20|23795.76|23675.76|23793.42|23673.42|23795.76|23675.76|23793.42|23673.42|10
1635599430000|2021-10-30 13:10:30|23793.07|23673.07|23790.35|23670.35|23793.07|23673.07|23789.79|23669.79|10
1635599440000|2021-10-30 13:10:40|23789.71|23669.71|23789.62|23669.62|23790.94|23670.94|23788.17|23668.17|10
1635599450000|2021-10-30 13:10:50|23789.94|23669.94|23786.28|23666.28|23789.94|23669.94|23784.33|23664.33|10
1635599460000|2021-10-30 13:11:00|23786.73|23666.73|23780.93|23660.93|23786.73|23666.73|23780.84|23660.84|9
1635599470000|2021-10-30 13:11:10|23780.14|23660.14|23777.46|23657.46|23780.47|23660.47|23776.25|23656.25|10
1635599480000|2021-10-30 13:11:20|23775.1|23655.1|23770.66|23650.66|23775.1|23655.1|23770.66|23650.66|10
1635599490000|2021-10-30 13:11:30|23769.61|23649.61|23768.13|23648.13|23770.71|23650.71|23767.07|23647.07|10
1635599500000|2021-10-30 13:11:40|23767.46|23647.46|23763.92|23643.92|23767.46|23647.46|23763.04|23643.04|10
1635599510000|2021-10-30 13:11:50|23761.06|23641.06|23754.65|23634.65|23761.6|23641.6|23754.47|23634.47|10
1635599520000|2021-10-30 13:12:00|23754.18|23634.18|23749.89|23629.89|23754.18|23634.18|23749.49|23629.49|10
1635599530000|2021-10-30 13:12:10|23749.33|23629.33|23748.21|23628.21|23749.33|23629.33|23746.48|23626.48|10
1635599540000|2021-10-30 13:12:20|23747.66|23627.66|23753.63|23633.63|23753.76|23633.76|23747.66|23627.66|10
1635599550000|2021-10-30 13:12:30|23754.37|23634.37|23757.6|23637.6|23757.95|23637.95|23753.17|23633.17|10
1635599560000|2021-10-30 13:12:40|23756.85|23636.85|23759.17|23639.17|23759.41|23639.41|23756.77|23636.77|10
1635599570000|2021-10-30 13:12:50|23759.28|23639.28|23762.75|23642.75|23762.75|23642.75|23759.16|23639.16|10
1635599580000|2021-10-30 13:13:00|23762.72|23642.72|23759.84|23639.84|23763.43|23643.43|23759.23|23639.23|10
1635599590000|2021-10-30 13:13:10|23759.65|23639.65|23760.61|23640.61|23761.08|23641.08|23759.65|23639.65|10
1635599600000|2021-10-30 13:13:20|23760.44|23640.44|23758.07|23638.07|23760.44|23640.44|23757.93|23637.93|10
1635599610000|2021-10-30 13:13:30|23758.03|23638.03|23757.72|23637.72|23758.67|23638.67|23757.72|23637.72|10
1635599620000|2021-10-30 13:13:40|23755.8|23635.8|23753.93|23633.93|23756.44|23636.44|23753.82|23633.82|10
1635599630000|2021-10-30 13:13:50|23754.11|23634.11|23755.03|23635.03|23755.03|23635.03|23753.58|23633.58|10
1635599640000|2021-10-30 13:14:00|23755.14|23635.14|23745.98|23625.98|23755.24|23635.24|23745.98|23625.98|10
1635599650000|2021-10-30 13:14:10|23745.46|23625.46|23745.03|23625.03|23746.17|23626.17|23744.38|23624.38|10
1635599660000|2021-10-30 13:14:20|23744.36|23624.36|23747.76|23627.76|23748.53|23628.53|23744.36|23624.36|10
1635599670000|2021-10-30 13:14:30|23748.41|23628.41|23749.89|23629.89|23751.18|23631.18|23747.74|23627.74|10
1635599680000|2021-10-30 13:14:40|23747.92|23627.92|23749.42|23629.42|23751.08|23631.08|23747.92|23627.92|10
1635599690000|2021-10-30 13:14:50|23750.08|23630.08|23754.46|23634.46|23755.45|23635.45|23749.28|23629.28|10
1635599700000|2021-10-30 13:15:00|23754.81|23634.81|23760.38|23640.38|23760.44|23640.44|23754.81|23634.81|10
1635599710000|2021-10-30 13:15:10|23761.58|23641.58|23760.14|23640.14|23762.07|23642.07|23760.05|23640.05|9
1635599720000|2021-10-30 13:15:20|23759.92|23639.92|23762.67|23642.67|23763.7|23643.7|23759.92|23639.92|9
1635599730000|2021-10-30 13:15:30|23761.54|23641.54|23764|23644|23764.69|23644.69|23761.44|23641.44|10
1635599740000|2021-10-30 13:15:40|23764.63|23644.63|23763.28|23643.28|23764.63|23644.63|23763.03|23643.03|10
1635599750000|2021-10-30 13:15:50|23763.55|23643.55|23766.5|23646.5|23767.05|23647.05|23763.55|23643.55|10
1635599760000|2021-10-30 13:16:00|23765.45|23645.45|23758.74|23638.74|23765.45|23645.45|23758.74|23638.74|10
1635599770000|2021-10-30 13:16:10|23758.28|23638.28|23752.65|23632.65|23758.28|23638.28|23752.65|23632.65|10
1635599780000|2021-10-30 13:16:20|23752.77|23632.77|23751.52|23631.52|23753.57|23633.57|23751.43|23631.43|10
1635599790000|2021-10-30 13:16:30|23751.35|23631.35|23749.84|23629.84|23751.35|23631.35|23748.85|23628.85|10
1635599800000|2021-10-30 13:16:40|23749.41|23629.41|23749.44|23629.44|23749.7|23629.7|23749.14|23629.14|10
1635599810000|2021-10-30 13:16:50|23749.19|23629.19|23746.86|23626.86|23749.98|23629.98|23746.86|23626.86|10
1635599820000|2021-10-30 13:17:00|23745.57|23625.57|23745.33|23625.33|23745.57|23625.57|23744.09|23624.09|10
1635599830000|2021-10-30 13:17:10|23745.29|23625.29|23743.7|23623.7|23745.42|23625.42|23743.7|23623.7|10
1635599840000|2021-10-30 13:17:20|23743.99|23623.99|23741.68|23621.68|23744.79|23624.79|23741.46|23621.46|10
1635599850000|2021-10-30 13:17:30|23741.55|23621.55|23740.35|23620.35|23741.6|23621.6|23739.22|23619.22|10
1635599860000|2021-10-30 13:17:40|23740.36|23620.36|23738.95|23618.95|23740.38|23620.38|23738.44|23618.44|10
1635599870000|2021-10-30 13:17:50|23738.73|23618.73|23738.39|23618.39|23738.73|23618.73|23736.88|23616.88|10
1635599880000|2021-10-30 13:18:00|23738.87|23618.87|23741.49|23621.49|23741.49|23621.49|23738.87|23618.87|9
1635599890000|2021-10-30 13:18:10|23741.24|23621.24|23742.66|23622.66|23742.66|23622.66|23740.65|23620.65|9
1635599900000|2021-10-30 13:18:20|23742.04|23622.04|23741.12|23621.12|23743.4|23623.4|23741.12|23621.12|10
1635599910000|2021-10-30 13:18:30|23740.86|23620.86|23739.1|23619.1|23740.86|23620.86|23738.58|23618.58|9
1635599920000|2021-10-30 13:18:40|23738.83|23618.83|23733.84|23613.84|23738.83|23618.83|23733.46|23613.46|10
1635599930000|2021-10-30 13:18:50|23733.72|23613.72|23736.15|23616.15|23736.21|23616.21|23733.72|23613.72|9
1635599940000|2021-10-30 13:19:00|23736.31|23616.31|23736.01|23616.01|23736.91|23616.91|23735.6|23615.6|10
1635599950000|2021-10-30 13:19:10|23735.77|23615.77|23735.59|23615.59|23736.49|23616.49|23735.59|23615.59|10
1635599960000|2021-10-30 13:19:20|23735.13|23615.13|23737.21|23617.21|23737.21|23617.21|23734.49|23614.49|10
1635599970000|2021-10-30 13:19:30|23735.86|23615.86|23737.39|23617.39|23737.39|23617.39|23735.86|23615.86|10
1635599980000|2021-10-30 13:19:40|23738.34|23618.34|23739.86|23619.86|23739.87|23619.87|23737.93|23617.93|10
1635599990000|2021-10-30 13:19:50|23739.3|23619.3|23739.53|23619.53|23739.83|23619.83|23738.99|23618.99|10
1635600000000|2021-10-30 13:20:00|23739.27|23619.27|23738.22|23618.22|23740.1|23620.1|23738.22|23618.22|10
1635600010000|2021-10-30 13:20:10|23737.57|23617.57|23733.61|23613.61|23738.68|23618.68|23732.46|23612.46|9
1635600020000|2021-10-30 13:20:20|23732.82|23612.82|23731.38|23611.38|23733.82|23613.82|23731.38|23611.38|10
1635600030000|2021-10-30 13:20:30|23729.76|23609.76|23723.05|23603.05|23729.76|23609.76|23723.05|23603.05|10
1635600040000|2021-10-30 13:20:40|23720.65|23600.65|23720.06|23600.06|23721.2|23601.2|23719.88|23599.88|10
1635600050000|2021-10-30 13:20:50|23720.55|23600.55|23715.62|23595.62|23720.55|23600.55|23715.62|23595.62|10
1635600060000|2021-10-30 13:21:00|23714.71|23594.71|23712.28|23592.28|23714.71|23594.71|23712.24|23592.24|10
1635600070000|2021-10-30 13:21:10|23711.74|23591.74|23710.47|23590.47|23711.74|23591.74|23710.1|23590.1|10
1635600080000|2021-10-30 13:21:20|23711.21|23591.21|23712.35|23592.35|23712.98|23592.98|23711.21|23591.21|10
1635600090000|2021-10-30 13:21:30|23711.6|23591.6|23713.6|23593.6|23713.6|23593.6|23710.06|23590.06|10
1635600100000|2021-10-30 13:21:40|23714|23594|23721.23|23601.23|23721.23|23601.23|23714|23594|10
1635600110000|2021-10-30 13:21:50|23722.23|23602.23|23723.92|23603.92|23724.38|23604.38|23722.23|23602.23|10
1635600120000|2021-10-30 13:22:00|23724.14|23604.14|23738.31|23618.31|23738.31|23618.31|23724.13|23604.13|10
1635600130000|2021-10-30 13:22:10|23738.76|23618.76|23744.92|23624.92|23744.92|23624.92|23738.76|23618.76|10
1635600140000|2021-10-30 13:22:20|23745.17|23625.17|23746.44|23626.44|23746.47|23626.47|23745.11|23625.11|10
1635600150000|2021-10-30 13:22:30|23746.11|23626.11|23745.89|23625.89|23746.28|23626.28|23744.9|23624.9|10
1635600160000|2021-10-30 13:22:40|23745.98|23625.98|23754.13|23634.13|23754.13|23634.13|23745.98|23625.98|10
1635600170000|2021-10-30 13:22:50|23754.61|23634.61|23760.93|23640.93|23761.08|23641.08|23754.61|23634.61|10
1635600180000|2021-10-30 13:23:00|23760.39|23640.39|23763.56|23643.56|23763.56|23643.56|23760.39|23640.39|10
1635600190000|2021-10-30 13:23:10|23764.15|23644.15|23768.26|23648.26|23768.93|23648.93|23764.15|23644.15|10
1635600200000|2021-10-30 13:23:20|23770.07|23650.07|23779.38|23659.38|23779.38|23659.38|23770.07|23650.07|10
1635600210000|2021-10-30 13:23:30|23781.41|23661.41|23791.19|23671.19|23792.17|23672.17|23781.32|23661.32|10
1635600220000|2021-10-30 13:23:40|23794.42|23674.42|23799.18|23679.18|23799.18|23679.18|23794.42|23674.42|9
1635600230000|2021-10-30 13:23:50|23799.23|23679.23|23804.59|23684.59|23804.59|23684.59|23799.23|23679.23|10
1635600240000|2021-10-30 13:24:00|23806.69|23686.69|23807.08|23687.08|23807.08|23687.08|23806.08|23686.08|10
1635600250000|2021-10-30 13:24:10|23806.55|23686.55|23806.23|23686.23|23806.66|23686.66|23805.85|23685.85|10
1635600260000|2021-10-30 13:24:20|23811.66|23691.66|23811.55|23691.55|23813.18|23693.18|23811.55|23691.55|9
1635600270000|2021-10-30 13:24:30|23812.33|23692.33|23814.62|23694.62|23815.7|23695.7|23812.33|23692.33|10
1635600280000|2021-10-30 13:24:40|23815.42|23695.42|23815.96|23695.96|23817.38|23697.38|23815.35|23695.35|9
1635600290000|2021-10-30 13:24:50|23815.82|23695.82|23815.62|23695.62|23815.82|23695.82|23813.9|23693.9|10
1635600300000|2021-10-30 13:25:00|23816.17|23696.17|23816.75|23696.75|23816.75|23696.75|23815.27|23695.27|10
1635600310000|2021-10-30 13:25:10|23816.41|23696.41|23816.15|23696.15|23816.54|23696.54|23815.28|23695.28|10
1635600320000|2021-10-30 13:25:20|23816.08|23696.08|23815.7|23695.7|23816.39|23696.39|23815.62|23695.62|10
1635600330000|2021-10-30 13:25:30|23815.9|23695.9|23816.76|23696.76|23816.76|23696.76|23814.97|23694.97|9
1635600340000|2021-10-30 13:25:40|23816.85|23696.85|23816.52|23696.52|23817.19|23697.19|23816.21|23696.21|10
1635600350000|2021-10-30 13:25:50|23816.56|23696.56|23817.79|23697.79|23818.09|23698.09|23816.56|23696.56|10
1635600360000|2021-10-30 13:26:00|23817.17|23697.17|23824.74|23704.74|23824.74|23704.74|23816.23|23696.23|10
1635600370000|2021-10-30 13:26:10|23824.37|23704.37|23823.48|23703.48|23824.89|23704.89|23822.43|23702.43|10
1635600380000|2021-10-30 13:26:20|23823.86|23703.86|23825.29|23705.29|23825.45|23705.45|23823.62|23703.62|10
1635600390000|2021-10-30 13:26:30|23825.5|23705.5|23829.28|23709.28|23829.69|23709.69|23824|23704|10
1635600400000|2021-10-30 13:26:40|23829.16|23709.16|23829.57|23709.57|23829.57|23709.57|23828.54|23708.54|10
1635600410000|2021-10-30 13:26:50|23828.39|23708.39|23837.69|23717.69|23837.69|23717.69|23828.1|23708.1|10
1635600420000|2021-10-30 13:27:00|23838.24|23718.24|23846.35|23726.35|23846.35|23726.35|23838.24|23718.24|10
1635600430000|2021-10-30 13:27:10|23846.39|23726.39|23849.81|23729.81|23850.07|23730.07|23846.39|23726.39|9
1635600440000|2021-10-30 13:27:20|23851.23|23731.23|23852.76|23732.76|23853.85|23733.85|23851.23|23731.23|10
1635600450000|2021-10-30 13:27:30|23853.15|23733.15|23853.89|23733.89|23854.08|23734.08|23853.03|23733.03|10
1635600460000|2021-10-30 13:27:40|23855.39|23735.39|23857.82|23737.82|23857.82|23737.82|23853.76|23733.76|10
1635600470000|2021-10-30 13:27:50|23857.99|23737.99|23857.67|23737.67|23858|23738|23857.19|23737.19|10
1635600480000|2021-10-30 13:28:00|23857.45|23737.45|23859.47|23739.47|23859.91|23739.91|23857.25|23737.25|10
1635600490000|2021-10-30 13:28:10|23859.24|23739.24|23859.27|23739.27|23859.34|23739.34|23858.45|23738.45|10
1635600500000|2021-10-30 13:28:20|23859|23739|23855.82|23735.82|23859|23739|23855.82|23735.82|10
1635600510000|2021-10-30 13:28:30|23856.34|23736.34|23858.33|23738.33|23858.33|23738.33|23856.26|23736.26|10
1635600520000|2021-10-30 13:28:40|23858.87|23738.87|23857.84|23737.84|23858.87|23738.87|23857.15|23737.15|10
1635600530000|2021-10-30 13:28:50|23858.14|23738.14|23859.77|23739.77|23859.77|23739.77|23857.28|23737.28|10
1635600540000|2021-10-30 13:29:00|23860.05|23740.05|23861.43|23741.43|23861.89|23741.89|23860.05|23740.05|9
1635600550000|2021-10-30 13:29:10|23861.77|23741.77|23859.14|23739.14|23861.89|23741.89|23858.37|23738.37|10
1635600560000|2021-10-30 13:29:20|23859.26|23739.26|23860.14|23740.14|23860.14|23740.14|23858.07|23738.07|10
1635600570000|2021-10-30 13:29:30|23860.56|23740.56|23859.59|23739.59|23862.46|23742.46|23859.5|23739.5|10
1635600580000|2021-10-30 13:29:40|23859.7|23739.7|23861.39|23741.39|23861.39|23741.39|23858.86|23738.86|10
1635600590000|2021-10-30 13:29:50|23861.46|23741.46|23860.36|23740.36|23862|23742|23860.36|23740.36|10
1635600600000|2021-10-30 13:30:00|23860.19|23740.19|23861.55|23741.55|23861.55|23741.55|23860.03|23740.03|10
1635600610000|2021-10-30 13:30:10|23861.65|23741.65|23858.18|23738.18|23861.65|23741.65|23857.97|23737.97|10
1635600620000|2021-10-30 13:30:20|23857.96|23737.96|23857.27|23737.27|23858.29|23738.29|23855.77|23735.77|10
1635600630000|2021-10-30 13:30:30|23856.95|23736.95|23859.27|23739.27|23859.3|23739.3|23856.95|23736.95|10
1635600640000|2021-10-30 13:30:40|23859.53|23739.53|23863.86|23743.86|23863.92|23743.92|23859.53|23739.53|10
1635600650000|2021-10-30 13:30:50|23863.83|23743.83|23867.57|23747.57|23867.57|23747.57|23863.22|23743.22|10
1635600660000|2021-10-30 13:31:00|23867.67|23747.67|23872|23752|23872|23752|23867.39|23747.39|10
1635600670000|2021-10-30 13:31:10|23872.25|23752.25|23875.55|23755.55|23875.55|23755.55|23872.25|23752.25|10
1635600680000|2021-10-30 13:31:20|23875.51|23755.51|23880.81|23760.81|23880.81|23760.81|23875.51|23755.51|10
1635600690000|2021-10-30 13:31:30|23880.96|23760.96|23884.37|23764.37|23884.37|23764.37|23880.96|23760.96|10
1635600700000|2021-10-30 13:31:40|23884.09|23764.09|23887.01|23767.01|23887.01|23767.01|23883.59|23763.59|10
1635600710000|2021-10-30 13:31:50|23887.48|23767.48|23891.53|23771.53|23891.93|23771.93|23887.48|23767.48|10
1635600720000|2021-10-30 13:32:00|23892.12|23772.12|23895.86|23775.86|23895.86|23775.86|23892.12|23772.12|10
1635600730000|2021-10-30 13:32:10|23895.44|23775.44|23901.83|23781.83|23901.83|23781.83|23895.26|23775.26|10
1635600740000|2021-10-30 13:32:20|23901.31|23781.31|23908.94|23788.94|23908.94|23788.94|23901.31|23781.31|10
1635600750000|2021-10-30 13:32:30|23910.2|23790.2|23904.43|23784.43|23910.65|23790.65|23904.43|23784.43|10
1635600760000|2021-10-30 13:32:40|23906.8|23786.8|23923.24|23803.24|23923.24|23803.24|23906.8|23786.8|10
1635600770000|2021-10-30 13:32:50|23924.18|23804.18|23936.68|23816.68|23936.68|23816.68|23924.18|23804.18|10
1635600780000|2021-10-30 13:33:00|23937.27|23817.27|23945.9|23825.9|23945.9|23825.9|23937.27|23817.27|10
1635600790000|2021-10-30 13:33:10|23945.63|23825.63|23951.71|23831.71|23951.71|23831.71|23945.63|23825.63|10
1635600800000|2021-10-30 13:33:20|23950.43|23830.43|23952.4|23832.4|23953.46|23833.46|23950.43|23830.43|10
1635600810000|2021-10-30 13:33:30|23953.5|23833.5|23963.81|23843.81|23963.81|23843.81|23953.5|23833.5|10
1635600820000|2021-10-30 13:33:40|23965.67|23845.67|23971.51|23851.51|23973.63|23853.63|23965.67|23845.67|10
1635600830000|2021-10-30 13:33:50|23972.26|23852.26|23982.99|23862.99|23982.99|23862.99|23972.26|23852.26|10
1635600840000|2021-10-30 13:34:00|23984.27|23864.27|23990.2|23870.2|23990.79|23870.79|23984.27|23864.27|10
1635600850000|2021-10-30 13:34:10|23989.25|23869.25|24000.18|23880.18|24000.18|23880.18|23989.25|23869.25|10
1635600860000|2021-10-30 13:34:20|24000.49|23880.49|24005.42|23885.42|24005.42|23885.42|24000.49|23880.49|10
1635600870000|2021-10-30 13:34:30|24005.56|23885.56|24005.16|23885.16|24008.74|23888.74|24005.16|23885.16|10
1635600880000|2021-10-30 13:34:40|24004.58|23884.58|24003.37|23883.37|24005.64|23885.64|24002.9|23882.9|10
1635600890000|2021-10-30 13:34:50|24003.71|23883.71|24002.05|23882.05|24004.79|23884.79|24001.99|23881.99|10
1635600900000|2021-10-30 13:35:00|24002.14|23882.14|23993.66|23873.66|24002.14|23882.14|23992.89|23872.89|10
1635600910000|2021-10-30 13:35:10|23993.97|23873.97|23987.46|23867.46|23993.97|23873.97|23986.79|23866.79|10
1635600920000|2021-10-30 13:35:20|23986.88|23866.88|23981.6|23861.6|23986.88|23866.88|23981.6|23861.6|10
1635600930000|2021-10-30 13:35:30|23981.22|23861.22|23981.56|23861.56|23981.56|23861.56|23979.35|23859.35|10
1635600940000|2021-10-30 13:35:40|23981.62|23861.62|23984.87|23864.87|23984.87|23864.87|23981.37|23861.37|10
1635600950000|2021-10-30 13:35:50|23985.23|23865.23|23990.4|23870.4|23990.4|23870.4|23984.94|23864.94|10
1635600960000|2021-10-30 13:36:00|23990.93|23870.93|23991.08|23871.08|23991.08|23871.08|23989.57|23869.57|10
1635600970000|2021-10-30 13:36:10|23991.59|23871.59|24000.2|23880.2|24000.2|23880.2|23991.59|23871.59|10
1635600980000|2021-10-30 13:36:20|23999.72|23879.72|24001.67|23881.67|24003.93|23883.93|23999.72|23879.72|10
1635600990000|2021-10-30 13:36:30|24002.13|23882.13|24015.55|23895.55|24015.55|23895.55|24002.13|23882.13|10
1635601000000|2021-10-30 13:36:40|24015.97|23895.97|24011|23891|24015.97|23895.97|24009.06|23889.06|10
1635601010000|2021-10-30 13:36:50|24010.87|23890.87|24004.52|23884.52|24010.87|23890.87|24004.52|23884.52|10
1635601020000|2021-10-30 13:37:00|24003.83|23883.83|23998.76|23878.76|24003.83|23883.83|23998.73|23878.73|10
1635601030000|2021-10-30 13:37:10|23999.23|23879.23|23993.54|23873.54|23999.23|23879.23|23993.54|23873.54|10
1635601040000|2021-10-30 13:37:20|23993.75|23873.75|23987.62|23867.62|23993.75|23873.75|23987.62|23867.62|10
1635601050000|2021-10-30 13:37:30|23990.22|23870.22|23974.84|23854.84|23990.22|23870.22|23974.84|23854.84|10
1635601060000|2021-10-30 13:37:40|23971.12|23851.12|23965.26|23845.26|23971.12|23851.12|23965.26|23845.26|10
1635601070000|2021-10-30 13:37:50|23965.16|23845.16|23968.41|23848.41|23968.41|23848.41|23964.31|23844.31|10
1635601080000|2021-10-30 13:38:00|23968.92|23848.92|23974.08|23854.08|23974.08|23854.08|23968.92|23848.92|9
1635601090000|2021-10-30 13:38:10|23975.33|23855.33|23972.69|23852.69|23975.88|23855.88|23972.69|23852.69|10
1635601100000|2021-10-30 13:38:20|23973.12|23853.12|23974.3|23854.3|23974.3|23854.3|23971.16|23851.16|10
1635601110000|2021-10-30 13:38:30|23973.16|23853.16|23963.01|23843.01|23973.16|23853.16|23963.01|23843.01|9
1635601120000|2021-10-30 13:38:40|23962.6|23842.6|23957.29|23837.29|23962.6|23842.6|23954.81|23834.81|10
1635601130000|2021-10-30 13:38:50|23957.17|23837.17|23959.5|23839.5|23959.5|23839.5|23956.35|23836.35|10
1635601140000|2021-10-30 13:39:00|23960.01|23840.01|23960.84|23840.84|23961.21|23841.21|23959.67|23839.67|9
1635601150000|2021-10-30 13:39:10|23961.79|23841.79|23961.8|23841.8|23962.45|23842.45|23959.44|23839.44|10
1635601160000|2021-10-30 13:39:20|23962.22|23842.22|23960.32|23840.32|23962.73|23842.73|23960.32|23840.32|10
1635601170000|2021-10-30 13:39:30|23959.05|23839.05|23956.22|23836.22|23959.05|23839.05|23956.07|23836.07|10
1635601180000|2021-10-30 13:39:40|23955.29|23835.29|23954.93|23834.93|23957.21|23837.21|23954.93|23834.93|10
1635601190000|2021-10-30 13:39:50|23954.86|23834.86|23957.29|23837.29|23957.33|23837.33|23954.32|23834.32|10
1635601200000|2021-10-30 13:40:00|23956.09|23836.09|23956.4|23836.4|23956.55|23836.55|23955.47|23835.47|10
1635601210000|2021-10-30 13:40:10|23955.6|23835.6|23948.42|23828.42|23955.6|23835.6|23948.42|23828.42|10
1635601220000|2021-10-30 13:40:20|23948.61|23828.61|23943.06|23823.06|23948.61|23828.61|23942.74|23822.74|10
1635601230000|2021-10-30 13:40:30|23942.37|23822.37|23944.99|23824.99|23944.99|23824.99|23941.77|23821.77|10
1635601240000|2021-10-30 13:40:40|23944.15|23824.15|23941.61|23821.61|23944.79|23824.79|23941.61|23821.61|10
1635601250000|2021-10-30 13:40:50|23941.88|23821.88|23939.29|23819.29|23941.93|23821.93|23938.84|23818.84|10
1635601260000|2021-10-30 13:41:00|23938.41|23818.41|23938.93|23818.93|23938.93|23818.93|23937.41|23817.41|10
1635601270000|2021-10-30 13:41:10|23937.93|23817.93|23939.5|23819.5|23939.5|23819.5|23936|23816|10
1635601280000|2021-10-30 13:41:20|23939.3|23819.3|23941.8|23821.8|23942.43|23822.43|23939.3|23819.3|10
1635601290000|2021-10-30 13:41:30|23940.88|23820.88|23947.6|23827.6|23947.6|23827.6|23940.88|23820.88|10
1635601300000|2021-10-30 13:41:40|23947.51|23827.51|23943.19|23823.19|23947.51|23827.51|23942.99|23822.99|10
1635601310000|2021-10-30 13:41:50|23943.85|23823.85|23937.12|23817.12|23943.85|23823.85|23936.97|23816.97|10
1635601320000|2021-10-30 13:42:00|23937.35|23817.35|23929.99|23809.99|23937.35|23817.35|23929.99|23809.99|10
1635601330000|2021-10-30 13:42:10|23929.93|23809.93|23914.64|23794.64|23929.93|23809.93|23914.64|23794.64|10
1635601340000|2021-10-30 13:42:20|23911.53|23791.53|23911.95|23791.95|23912.64|23792.64|23910.76|23790.76|10
1635601350000|2021-10-30 13:42:30|23913.01|23793.01|23899.86|23779.86|23913.01|23793.01|23899.86|23779.86|10
1635601360000|2021-10-30 13:42:40|23899.09|23779.09|23887.14|23767.14|23899.09|23779.09|23887.14|23767.14|10
1635601370000|2021-10-30 13:42:50|23887.07|23767.07|23883.68|23763.68|23887.07|23767.07|23883.66|23763.66|10
1635601380000|2021-10-30 13:43:00|23883.53|23763.53|23892.71|23772.71|23893.1|23773.1|23883.53|23763.53|10
1635601390000|2021-10-30 13:43:10|23893.87|23773.87|23895.51|23775.51|23895.9|23775.9|23893.69|23773.69|10
1635601400000|2021-10-30 13:43:20|23894.35|23774.35|23898.08|23778.08|23898.08|23778.08|23894.35|23774.35|10
1635601410000|2021-10-30 13:43:30|23897.86|23777.86|23896.44|23776.44|23897.86|23777.86|23895.23|23775.23|10
1635601420000|2021-10-30 13:43:40|23896.54|23776.54|23893.63|23773.63|23896.54|23776.54|23891.42|23771.42|10
1635601430000|2021-10-30 13:43:50|23893.27|23773.27|23876.37|23756.37|23893.27|23773.27|23876.37|23756.37|10
1635601440000|2021-10-30 13:44:00|23874.7|23754.7|23860.53|23740.53|23874.7|23754.7|23860.53|23740.53|10
1635601450000|2021-10-30 13:44:10|23859.97|23739.97|23846.49|23726.49|23859.97|23739.97|23846.49|23726.49|10
1635601460000|2021-10-30 13:44:20|23845.63|23725.63|23821.07|23701.07|23845.63|23725.63|23821.07|23701.07|10
1635601470000|2021-10-30 13:44:30|23821.29|23701.29|23822.77|23702.77|23823.4|23703.4|23820.53|23700.53|10
1635601480000|2021-10-30 13:44:40|23823.67|23703.67|23826.34|23706.34|23826.34|23706.34|23823.67|23703.67|10
1635601490000|2021-10-30 13:44:50|23828.69|23708.69|23829.87|23709.87|23830.03|23710.03|23828.56|23708.56|10
1635601500000|2021-10-30 13:45:00|23830.6|23710.6|23830.87|23710.87|23833.78|23713.78|23829.84|23709.84|10
1635601510000|2021-10-30 13:45:10|23830.01|23710.01|23824.1|23704.1|23830.01|23710.01|23824.1|23704.1|10
1635601520000|2021-10-30 13:45:20|23823.84|23703.84|23831.16|23711.16|23831.37|23711.37|23823.19|23703.19|10
1635601530000|2021-10-30 13:45:30|23832.12|23712.12|23832.64|23712.64|23833.55|23713.55|23830.89|23710.89|10
1635601540000|2021-10-30 13:45:40|23832.58|23712.58|23833.39|23713.39|23835.86|23715.86|23831.52|23711.52|10
1635601550000|2021-10-30 13:45:50|23832.77|23712.77|23820.11|23700.11|23832.77|23712.77|23820.07|23700.07|10
1635601560000|2021-10-30 13:46:00|23820.5|23700.5|23818.51|23698.51|23820.97|23700.97|23818.51|23698.51|10
1635601570000|2021-10-30 13:46:10|23819.44|23699.44|23816.45|23696.45|23819.44|23699.44|23816.45|23696.45|10
1635601580000|2021-10-30 13:46:20|23816.7|23696.7|23812.05|23692.05|23816.7|23696.7|23811.51|23691.51|10
1635601590000|2021-10-30 13:46:30|23811.46|23691.46|23786.82|23666.82|23811.46|23691.46|23786.82|23666.82|10
1635601600000|2021-10-30 13:46:40|23786.72|23666.72|23796.12|23676.12|23796.51|23676.51|23786.72|23666.72|10
1635601610000|2021-10-30 13:46:50|23795.73|23675.73|23797.45|23677.45|23797.45|23677.45|23794.59|23674.59|10
1635601620000|2021-10-30 13:47:00|23797.59|23677.59|23800.15|23680.15|23801.73|23681.73|23797.59|23677.59|10
1635601630000|2021-10-30 13:47:10|23800.85|23680.85|23817.5|23697.5|23817.56|23697.56|23800.85|23680.85|10
1635601640000|2021-10-30 13:47:20|23819.98|23699.98|23826.85|23706.85|23828.02|23708.02|23819.98|23699.98|10
1635601650000|2021-10-30 13:47:30|23827.51|23707.51|23830.38|23710.38|23830.94|23710.94|23827.51|23707.51|10
1635601660000|2021-10-30 13:47:40|23829.63|23709.63|23834.04|23714.04|23834.04|23714.04|23828.15|23708.15|10
1635601670000|2021-10-30 13:47:50|23834.54|23714.54|23833.99|23713.99|23834.54|23714.54|23833.48|23713.48|10
1635601680000|2021-10-30 13:48:00|23833.53|23713.53|23832.31|23712.31|23833.96|23713.96|23832.09|23712.09|10
1635601690000|2021-10-30 13:48:10|23833.17|23713.17|23839.82|23719.82|23839.82|23719.82|23833.17|23713.17|10
1635601700000|2021-10-30 13:48:20|23840.5|23720.5|23857.41|23737.41|23857.41|23737.41|23840.5|23720.5|10
1635601710000|2021-10-30 13:48:30|23858.11|23738.11|23865.11|23745.11|23865.44|23745.44|23858.11|23738.11|10
1635601720000|2021-10-30 13:48:40|23865.82|23745.82|23868.12|23748.12|23868.41|23748.41|23865.82|23745.82|9
1635601730000|2021-10-30 13:48:50|23868.28|23748.28|23868.75|23748.75|23868.78|23748.78|23866.63|23746.63|10
1635601740000|2021-10-30 13:49:00|23869.07|23749.07|23868.75|23748.75|23869.71|23749.71|23868.75|23748.75|10
1635601750000|2021-10-30 13:49:10|23870.31|23750.31|23869.12|23749.12|23870.52|23750.52|23868.62|23748.62|10
1635601760000|2021-10-30 13:49:20|23868.68|23748.68|23865.2|23745.2|23868.68|23748.68|23865.16|23745.16|10
1635601770000|2021-10-30 13:49:30|23866|23746|23864.01|23744.01|23866|23746|23863.69|23743.69|10
1635601780000|2021-10-30 13:49:40|23863.93|23743.93|23864.94|23744.94|23865.8|23745.8|23862.7|23742.7|9
1635601790000|2021-10-30 13:49:50|23864.67|23744.67|23866.07|23746.07|23866.43|23746.43|23863.99|23743.99|10
1635601800000|2021-10-30 13:50:00|23865.29|23745.29|23866.28|23746.28|23867.49|23747.49|23865.29|23745.29|10
1635601810000|2021-10-30 13:50:10|23866.69|23746.69|23864.74|23744.74|23868.03|23748.03|23864.74|23744.74|10
1635601820000|2021-10-30 13:50:20|23865.48|23745.48|23864.69|23744.69|23866.65|23746.65|23864.69|23744.69|10
1635601830000|2021-10-30 13:50:30|23865|23745|23864.11|23744.11|23865.9|23745.9|23863.37|23743.37|10
1635601840000|2021-10-30 13:50:40|23863.47|23743.47|23861.69|23741.69|23863.47|23743.47|23861.35|23741.35|10
1635601850000|2021-10-30 13:50:50|23862.47|23742.47|23862.24|23742.24|23864.31|23744.31|23862.24|23742.24|10
1635601860000|2021-10-30 13:51:00|23861.11|23741.11|23862.08|23742.08|23862.08|23742.08|23859.84|23739.84|10
1635601870000|2021-10-30 13:51:10|23861.38|23741.38|23855.32|23735.32|23861.38|23741.38|23855.32|23735.32|10
1635601880000|2021-10-30 13:51:20|23854.53|23734.53|23843.98|23723.98|23854.53|23734.53|23843.98|23723.98|10
1635601890000|2021-10-30 13:51:30|23842.41|23722.41|23836.02|23716.02|23842.41|23722.41|23836.02|23716.02|9
1635601900000|2021-10-30 13:51:40|23835.37|23715.37|23830.49|23710.49|23836.03|23716.03|23830.3|23710.3|10
1635601910000|2021-10-30 13:51:50|23829.85|23709.85|23828.04|23708.04|23829.85|23709.85|23827.63|23707.63|10
1635601920000|2021-10-30 13:52:00|23827.23|23707.23|23828.6|23708.6|23828.6|23708.6|23826.07|23706.07|10
1635601930000|2021-10-30 13:52:10|23828.75|23708.75|23829.02|23709.02|23831|23711|23828.38|23708.38|10
1635601940000|2021-10-30 13:52:20|23829.43|23709.43|23832.81|23712.81|23832.81|23712.81|23829.43|23709.43|9
1635601950000|2021-10-30 13:52:30|23832.39|23712.39|23837.22|23717.22|23837.22|23717.22|23832.39|23712.39|9
1635601960000|2021-10-30 13:52:40|23836.55|23716.55|23839|23719|23839.77|23719.77|23836.35|23716.35|10
1635601970000|2021-10-30 13:52:50|23838.75|23718.75|23840.78|23720.78|23841.82|23721.82|23838.75|23718.75|10
1635601980000|2021-10-30 13:53:00|23840.11|23720.11|23835.34|23715.34|23840.11|23720.11|23835.34|23715.34|9
1635601990000|2021-10-30 13:53:10|23835.57|23715.57|23832.19|23712.19|23835.57|23715.57|23831.52|23711.52|10
1635602000000|2021-10-30 13:53:20|23832.61|23712.61|23833.58|23713.58|23834.58|23714.58|23832.33|23712.33|9
1635602010000|2021-10-30 13:53:30|23833.01|23713.01|23831.61|23711.61|23833.27|23713.27|23831.34|23711.34|10
1635602020000|2021-10-30 13:53:40|23831.36|23711.36|23830.73|23710.73|23831.55|23711.55|23830.73|23710.73|10
1635602030000|2021-10-30 13:53:50|23830.44|23710.44|23827.78|23707.78|23830.44|23710.44|23827.78|23707.78|10
1635602040000|2021-10-30 13:54:00|23825.47|23705.47|23816.2|23696.2|23825.47|23705.47|23816.2|23696.2|10
1635602050000|2021-10-30 13:54:10|23814.52|23694.52|23815.02|23695.02|23816.62|23696.62|23814.15|23694.15|10
1635602060000|2021-10-30 13:54:20|23815.51|23695.51|23817.13|23697.13|23817.19|23697.19|23815.51|23695.51|10
1635602070000|2021-10-30 13:54:30|23817.17|23697.17|23815.54|23695.54|23817.3|23697.3|23815.54|23695.54|10
1635602080000|2021-10-30 13:54:40|23815.06|23695.06|23814.86|23694.86|23815.06|23695.06|23813.53|23693.53|10
1635602090000|2021-10-30 13:54:50|23814.9|23694.9|23816.35|23696.35|23816.82|23696.82|23814.6|23694.6|10
1635602100000|2021-10-30 13:55:00|23816.44|23696.44|23814.64|23694.64|23817.32|23697.32|23814.64|23694.64|10
1635602110000|2021-10-30 13:55:10|23814.03|23694.03|23812.73|23692.73|23814.66|23694.66|23812.73|23692.73|9
1635602120000|2021-10-30 13:55:20|23812.98|23692.98|23816.97|23696.97|23816.97|23696.97|23812.84|23692.84|10
1635602130000|2021-10-30 13:55:30|23816.11|23696.11|23813.9|23693.9|23816.73|23696.73|23813.9|23693.9|10
1635602140000|2021-10-30 13:55:40|23814.86|23694.86|23813.8|23693.8|23815.11|23695.11|23812.8|23692.8|10
1635602150000|2021-10-30 13:55:50|23813.61|23693.61|23813.32|23693.32|23814.51|23694.51|23812.23|23692.23|10
1635602160000|2021-10-30 13:56:00|23814.56|23694.56|23812.18|23692.18|23814.56|23694.56|23811.75|23691.75|10
1635602170000|2021-10-30 13:56:10|23811.6|23691.6|23811.31|23691.31|23812.45|23692.45|23811.14|23691.14|10
1635602180000|2021-10-30 13:56:20|23810.64|23690.64|23799.68|23679.68|23810.64|23690.64|23799.68|23679.68|10
1635602190000|2021-10-30 13:56:30|23799.43|23679.43|23802.13|23682.13|23802.13|23682.13|23799.43|23679.43|10
1635602200000|2021-10-30 13:56:40|23802.28|23682.28|23803.37|23683.37|23803.64|23683.64|23800.96|23680.96|10
1635602210000|2021-10-30 13:56:50|23803.43|23683.43|23805.27|23685.27|23805.27|23685.27|23801.79|23681.79|9
1635602220000|2021-10-30 13:57:00|23804.58|23684.58|23803.92|23683.92|23805.31|23685.31|23803.58|23683.58|10
1635602230000|2021-10-30 13:57:10|23803.77|23683.77|23804.03|23684.03|23805.1|23685.1|23803.68|23683.68|10
1635602240000|2021-10-30 13:57:20|23804.42|23684.42|23806.84|23686.84|23806.84|23686.84|23804.42|23684.42|10
1635602250000|2021-10-30 13:57:30|23806.47|23686.47|23805.94|23685.94|23808.56|23688.56|23804.88|23684.88|10
1635602260000|2021-10-30 13:57:40|23806.01|23686.01|23807.07|23687.07|23807.07|23687.07|23806.01|23686.01|10
1635602270000|2021-10-30 13:57:50|23806.84|23686.84|23805.56|23685.56|23807.18|23687.18|23804.79|23684.79|10
1635602280000|2021-10-30 13:58:00|23805.91|23685.91|23806.5|23686.5|23807.68|23687.68|23805.91|23685.91|10
1635602290000|2021-10-30 13:58:10|23806.61|23686.61|23807.65|23687.65|23808.43|23688.43|23806.55|23686.55|10
1635602300000|2021-10-30 13:58:20|23807.25|23687.25|23810.32|23690.32|23810.32|23690.32|23807.25|23687.25|9
1635602310000|2021-10-30 13:58:30|23810.85|23690.85|23818.58|23698.58|23819.46|23699.46|23810.85|23690.85|10
1635602320000|2021-10-30 13:58:40|23818.78|23698.78|23821.96|23701.96|23822.07|23702.07|23818.78|23698.78|10
1635602330000|2021-10-30 13:58:50|23822.23|23702.23|23825.86|23705.86|23825.86|23705.86|23822.23|23702.23|10
1635602340000|2021-10-30 13:59:00|23825.87|23705.87|23826.25|23706.25|23827.66|23707.66|23825.52|23705.52|10
1635602350000|2021-10-30 13:59:10|23826.92|23706.92|23825.27|23705.27|23827.06|23707.06|23823.92|23703.92|9
1635602360000|2021-10-30 13:59:20|23824.77|23704.77|23824.02|23704.02|23826.21|23706.21|23823.78|23703.78|10
1635602370000|2021-10-30 13:59:30|23822.36|23702.36|23825.05|23705.05|23825.05|23705.05|23822.01|23702.01|9
1635602380000|2021-10-30 13:59:40|23824.57|23704.57|23824.91|23704.91|23825.14|23705.14|23822.85|23702.85|10
1635602390000|2021-10-30 13:59:50|23824.68|23704.68|23822.41|23702.41|23825.56|23705.56|23821.68|23701.68|10
1635602400000|2021-10-30 14:00:00|23822.46|23702.46|23819.8|23699.8|23822.46|23702.46|23819.8|23699.8|10
1635602410000|2021-10-30 14:00:10|23819.32|23699.32|23811.27|23691.27|23819.32|23699.32|23811.18|23691.18|10
1635602420000|2021-10-30 14:00:20|23810.95|23690.95|23810.39|23690.39|23811.31|23691.31|23810.09|23690.09|10
1635602430000|2021-10-30 14:00:30|23810.04|23690.04|23806.06|23686.06|23810.04|23690.04|23806.06|23686.06|10
1635602440000|2021-10-30 14:00:40|23805.48|23685.48|23806.08|23686.08|23806.4|23686.4|23804.78|23684.78|10
1635602450000|2021-10-30 14:00:50|23805.8|23685.8|23805.24|23685.24|23806.61|23686.61|23804.33|23684.33|10
1635602460000|2021-10-30 14:01:00|23805.67|23685.67|23804.74|23684.74|23805.67|23685.67|23804.55|23684.55|9
1635602470000|2021-10-30 14:01:10|23804.84|23684.84|23805.9|23685.9|23806.09|23686.09|23804.54|23684.54|10
1635602480000|2021-10-30 14:01:20|23805.3|23685.3|23808.61|23688.61|23808.69|23688.69|23805.3|23685.3|10
1635602490000|2021-10-30 14:01:30|23809.77|23689.77|23814.01|23694.01|23814.01|23694.01|23809.77|23689.77|10
1635602500000|2021-10-30 14:01:40|23814.79|23694.79|23818.55|23698.55|23818.55|23698.55|23814.79|23694.79|10
1635602510000|2021-10-30 14:01:50|23818.51|23698.51|23822.7|23702.7|23822.7|23702.7|23818.51|23698.51|10
1635602520000|2021-10-30 14:02:00|23822.74|23702.74|23822.84|23702.84|23823.03|23703.03|23821.43|23701.43|10
1635602530000|2021-10-30 14:02:10|23823.16|23703.16|23826|23706|23826|23706|23823.16|23703.16|10
1635602540000|2021-10-30 14:02:20|23826.18|23706.18|23825.65|23705.65|23826.72|23706.72|23825.65|23705.65|10
1635602550000|2021-10-30 14:02:30|23825.77|23705.77|23826.96|23706.96|23828.24|23708.24|23825.77|23705.77|10
1635602560000|2021-10-30 14:02:40|23826.93|23706.93|23828.48|23708.48|23828.67|23708.67|23826.93|23706.93|10
1635602570000|2021-10-30 14:02:50|23829.82|23709.82|23832.03|23712.03|23832.03|23712.03|23829.39|23709.39|10
1635602580000|2021-10-30 14:03:00|23832.5|23712.5|23833.59|23713.59|23835.01|23715.01|23832.5|23712.5|10
1635602590000|2021-10-30 14:03:10|23835.03|23715.03|23834.67|23714.67|23835.04|23715.04|23833.59|23713.59|9
1635602600000|2021-10-30 14:03:20|23836.14|23716.14|23838.33|23718.33|23838.33|23718.33|23836.14|23716.14|10
1635602610000|2021-10-30 14:03:30|23838.6|23718.6|23841.44|23721.44|23841.44|23721.44|23838.54|23718.54|10
1635602620000|2021-10-30 14:03:40|23841.22|23721.22|23843.92|23723.92|23843.92|23723.92|23841.22|23721.22|10
1635602630000|2021-10-30 14:03:50|23843.83|23723.83|23844.88|23724.88|23844.88|23724.88|23843.37|23723.37|10
1635602640000|2021-10-30 14:04:00|23845.02|23725.02|23848.69|23728.69|23848.69|23728.69|23844.8|23724.8|10
1635602650000|2021-10-30 14:04:10|23850.31|23730.31|23852.67|23732.67|23852.67|23732.67|23848.56|23728.56|10
1635602660000|2021-10-30 14:04:20|23852.61|23732.61|23851.96|23731.96|23853.36|23733.36|23851.22|23731.22|10
1635602670000|2021-10-30 14:04:30|23851.87|23731.87|23849.38|23729.38|23851.87|23731.87|23849.38|23729.38|10
1635602680000|2021-10-30 14:04:40|23849.47|23729.47|23840.59|23720.59|23849.47|23729.47|23840.59|23720.59|10
1635602690000|2021-10-30 14:04:50|23839.15|23719.15|23836.5|23716.5|23839.15|23719.15|23836.5|23716.5|10
1635602700000|2021-10-30 14:05:00|23837.43|23717.43|23832.42|23712.42|23837.53|23717.53|23832.42|23712.42|10
1635602710000|2021-10-30 14:05:10|23832.55|23712.55|23828.05|23708.05|23832.55|23712.55|23828.05|23708.05|10
1635602720000|2021-10-30 14:05:20|23827.28|23707.28|23822.97|23702.97|23827.28|23707.28|23822.96|23702.96|9
1635602730000|2021-10-30 14:05:30|23822.02|23702.02|23820.82|23700.82|23822.02|23702.02|23819.87|23699.87|10
1635602740000|2021-10-30 14:05:40|23820.6|23700.6|23819.06|23699.06|23822.43|23702.43|23818.66|23698.66|10
1635602750000|2021-10-30 14:05:50|23818.56|23698.56|23816.23|23696.23|23818.59|23698.59|23815.6|23695.6|9
1635602760000|2021-10-30 14:06:00|23816.44|23696.44|23813|23693|23816.45|23696.45|23813|23693|10
1635602770000|2021-10-30 14:06:10|23812.74|23692.74|23809.33|23689.33|23812.74|23692.74|23809.28|23689.28|10
1635602780000|2021-10-30 14:06:20|23810.05|23690.05|23809.99|23689.99|23810.05|23690.05|23809.11|23689.11|10
1635602790000|2021-10-30 14:06:30|23809.02|23689.02|23807.19|23687.19|23809.06|23689.06|23807.19|23687.19|10
1635602800000|2021-10-30 14:06:40|23805.48|23685.48|23801.05|23681.05|23806.23|23686.23|23801.05|23681.05|10
1635602810000|2021-10-30 14:06:50|23801.27|23681.27|23791.38|23671.38|23801.27|23681.27|23789.96|23669.96|10
1635602820000|2021-10-30 14:07:00|23790.85|23670.85|23793.22|23673.22|23794.07|23674.07|23790.85|23670.85|10
1635602830000|2021-10-30 14:07:10|23795.35|23675.35|23793.45|23673.45|23795.35|23675.35|23792.57|23672.57|10
1635602840000|2021-10-30 14:07:20|23792.33|23672.33|23792.91|23672.91|23792.91|23672.91|23791.55|23671.55|10
1635602850000|2021-10-30 14:07:30|23792.79|23672.79|23790.99|23670.99|23793.46|23673.46|23790.37|23670.37|10
1635602860000|2021-10-30 14:07:40|23790.76|23670.76|23791.37|23671.37|23791.37|23671.37|23790.23|23670.23|9
1635602870000|2021-10-30 14:07:50|23791.11|23671.11|23792.41|23672.41|23792.41|23672.41|23790.82|23670.82|10
1635602880000|2021-10-30 14:08:00|23792.75|23672.75|23790.77|23670.77|23792.75|23672.75|23790.77|23670.77|10
1635602890000|2021-10-30 14:08:10|23790.61|23670.61|23789.45|23669.45|23790.61|23670.61|23789.45|23669.45|9
1635602900000|2021-10-30 14:08:20|23788.5|23668.5|23790.86|23670.86|23790.86|23670.86|23788.5|23668.5|9
1635602910000|2021-10-30 14:08:30|23790.2|23670.2|23788.74|23668.74|23790.2|23670.2|23788.69|23668.69|10
1635602920000|2021-10-30 14:08:40|23788.25|23668.25|23785.72|23665.72|23788.25|23668.25|23785.64|23665.64|10
1635602930000|2021-10-30 14:08:50|23785.1|23665.1|23782.59|23662.59|23785.51|23665.51|23782.46|23662.46|10
1635602940000|2021-10-30 14:09:00|23782.6|23662.6|23780.97|23660.97|23782.6|23662.6|23780.08|23660.08|10
1635602950000|2021-10-30 14:09:10|23778.85|23658.85|23782.15|23662.15|23782.74|23662.74|23778.85|23658.85|10
1635602960000|2021-10-30 14:09:20|23782.31|23662.31|23780.99|23660.99|23782.67|23662.67|23780.76|23660.76|10
1635602970000|2021-10-30 14:09:30|23780.55|23660.55|23780.84|23660.84|23783.02|23663.02|23780.55|23660.55|10
1635602980000|2021-10-30 14:09:40|23780.69|23660.69|23778.71|23658.71|23781.61|23661.61|23778.71|23658.71|10
1635602990000|2021-10-30 14:09:50|23778.75|23658.75|23777.22|23657.22|23778.75|23658.75|23776.76|23656.76|10
1635603000000|2021-10-30 14:10:00|23777.14|23657.14|23775.37|23655.37|23778.16|23658.16|23774.08|23654.08|9
1635603010000|2021-10-30 14:10:10|23775.46|23655.46|23776.18|23656.18|23777.99|23657.99|23775.46|23655.46|10
1635603020000|2021-10-30 14:10:20|23775.51|23655.51|23774.69|23654.69|23776.89|23656.89|23773.98|23653.98|10
1635603030000|2021-10-30 14:10:30|23774.33|23654.33|23773.82|23653.82|23774.33|23654.33|23773.18|23653.18|10
1635603040000|2021-10-30 14:10:40|23774.29|23654.29|23772.6|23652.6|23774.29|23654.29|23772.22|23652.22|10
1635603050000|2021-10-30 14:10:50|23772.06|23652.06|23767.69|23647.69|23773.73|23653.73|23767.69|23647.69|10
1635603060000|2021-10-30 14:11:00|23766.72|23646.72|23765.16|23645.16|23767.19|23647.19|23765.16|23645.16|9
1635603070000|2021-10-30 14:11:10|23765.22|23645.22|23764.14|23644.14|23765.37|23645.37|23763.73|23643.73|10
1635603080000|2021-10-30 14:11:20|23764.85|23644.85|23759.37|23639.37|23764.85|23644.85|23759.37|23639.37|10
1635603090000|2021-10-30 14:11:30|23759.52|23639.52|23759.19|23639.19|23759.84|23639.84|23757.73|23637.73|10
1635603100000|2021-10-30 14:11:40|23759.5|23639.5|23756.24|23636.24|23759.5|23639.5|23756.24|23636.24|10
1635603110000|2021-10-30 14:11:50|23756.44|23636.44|23754.56|23634.56|23756.51|23636.51|23754.56|23634.56|10
1635603120000|2021-10-30 14:12:00|23755.45|23635.45|23753.15|23633.15|23756.4|23636.4|23752.92|23632.92|10
1635603130000|2021-10-30 14:12:10|23753.55|23633.55|23755.83|23635.83|23755.83|23635.83|23753.55|23633.55|10
1635603140000|2021-10-30 14:12:20|23755.77|23635.77|23758.99|23638.99|23758.99|23638.99|23754.74|23634.74|10
1635603150000|2021-10-30 14:12:30|23758.98|23638.98|23762.35|23642.35|23762.35|23642.35|23758.86|23638.86|9
1635603160000|2021-10-30 14:12:40|23762.86|23642.86|23765.04|23645.04|23765.1|23645.1|23761.17|23641.17|9
1635603170000|2021-10-30 14:12:50|23766.76|23646.76|23767.49|23647.49|23769.44|23649.44|23766.43|23646.43|10
1635603180000|2021-10-30 14:13:00|23764.15|23644.15|23764.09|23644.09|23764.87|23644.87|23763.26|23643.26|9
1635603190000|2021-10-30 14:13:10|23764.28|23644.28|23759.84|23639.84|23764.47|23644.47|23759.84|23639.84|10
1635603200000|2021-10-30 14:13:20|23759.36|23639.36|23752.78|23632.78|23759.36|23639.36|23751.91|23631.91|10
1635603210000|2021-10-30 14:13:30|23752.16|23632.16|23754.94|23634.94|23755.12|23635.12|23752.16|23632.16|10
1635603220000|2021-10-30 14:13:40|23755.04|23635.04|23754.12|23634.12|23755.22|23635.22|23754.12|23634.12|10
1635603230000|2021-10-30 14:13:50|23754.67|23634.67|23763.35|23643.35|23763.35|23643.35|23754.67|23634.67|10
1635603240000|2021-10-30 14:14:00|23763.88|23643.88|23769.24|23649.24|23769.36|23649.36|23763.88|23643.88|10
1635603250000|2021-10-30 14:14:10|23770.26|23650.26|23769.25|23649.25|23770.87|23650.87|23768.54|23648.54|10
1635603260000|2021-10-30 14:14:20|23768.13|23648.13|23766.39|23646.39|23769|23649|23766.39|23646.39|10
1635603270000|2021-10-30 14:14:30|23766.19|23646.19|23768.4|23648.4|23768.78|23648.78|23766.02|23646.02|10
1635603280000|2021-10-30 14:14:40|23767.84|23647.84|23767.46|23647.46|23769.54|23649.54|23767.46|23647.46|9
1635603290000|2021-10-30 14:14:50|23767.74|23647.74|23768.17|23648.17|23768.69|23648.69|23767.74|23647.74|9
1635603300000|2021-10-30 14:15:00|23768.6|23648.6|23767.58|23647.58|23769.1|23649.1|23767.58|23647.58|8
1635603310000|2021-10-30 14:15:10|23768.61|23648.61|23767.42|23647.42|23769.46|23649.46|23767.42|23647.42|10
1635603320000|2021-10-30 14:15:20|23768.49|23648.49|23769.28|23649.28|23769.28|23649.28|23767.6|23647.6|10
1635603330000|2021-10-30 14:15:30|23769.73|23649.73|23771.52|23651.52|23771.52|23651.52|23769.63|23649.63|10
1635603340000|2021-10-30 14:15:40|23773.28|23653.28|23776.89|23656.89|23776.89|23656.89|23772.47|23652.47|10
1635603350000|2021-10-30 14:15:50|23776.94|23656.94|23777.03|23657.03|23777.16|23657.16|23775.15|23655.15|10
1635603360000|2021-10-30 14:16:00|23777.1|23657.1|23778.51|23658.51|23778.93|23658.93|23776.18|23656.18|10
1635603370000|2021-10-30 14:16:10|23779.88|23659.88|23781.01|23661.01|23781.12|23661.12|23779.26|23659.26|10
1635603380000|2021-10-30 14:16:20|23781.38|23661.38|23785.6|23665.6|23785.6|23665.6|23780.95|23660.95|10
1635603390000|2021-10-30 14:16:30|23785.7|23665.7|23787.55|23667.55|23788.1|23668.1|23785.7|23665.7|9
1635603400000|2021-10-30 14:16:40|23787.5|23667.5|23783.25|23663.25|23787.5|23667.5|23783.25|23663.25|10
1635603410000|2021-10-30 14:16:50|23783.29|23663.29|23783.78|23663.78|23783.92|23663.92|23783.13|23663.13|8
1635603420000|2021-10-30 14:17:00|23781.43|23661.43|23780.42|23660.42|23782.4|23662.4|23780.42|23660.42|10
1635603430000|2021-10-30 14:17:10|23780.31|23660.31|23776.62|23656.62|23780.31|23660.31|23776.45|23656.45|10
1635603440000|2021-10-30 14:17:20|23776.64|23656.64|23776.18|23656.18|23777.33|23657.33|23775.01|23655.01|10
1635603450000|2021-10-30 14:17:30|23776.92|23656.92|23776.27|23656.27|23777.16|23657.16|23776.02|23656.02|9
1635603460000|2021-10-30 14:17:40|23774.66|23654.66|23771.07|23651.07|23774.66|23654.66|23770.18|23650.18|10
1635603470000|2021-10-30 14:17:50|23770.27|23650.27|23767.24|23647.24|23770.48|23650.48|23767.24|23647.24|9
1635603480000|2021-10-30 14:18:00|23767.36|23647.36|23765.37|23645.37|23767.36|23647.36|23764.54|23644.54|9
1635603490000|2021-10-30 14:18:10|23760.59|23640.59|23757.69|23637.69|23760.59|23640.59|23757.69|23637.69|10
1635603500000|2021-10-30 14:18:20|23757.71|23637.71|23755.81|23635.81|23758.45|23638.45|23755.46|23635.46|10
1635603510000|2021-10-30 14:18:30|23755.73|23635.73|23754.45|23634.45|23755.91|23635.91|23754.45|23634.45|10
1635603520000|2021-10-30 14:18:40|23751.63|23631.63|23749.58|23629.58|23752.57|23632.57|23749.58|23629.58|10
1635603530000|2021-10-30 14:18:50|23747.9|23627.9|23745.21|23625.21|23747.9|23627.9|23745.21|23625.21|10
1635603540000|2021-10-30 14:19:00|23743.72|23623.72|23737.26|23617.26|23743.72|23623.72|23737.26|23617.26|10
1635603550000|2021-10-30 14:19:10|23734.75|23614.75|23722.52|23602.52|23735.55|23615.55|23722.52|23602.52|10
1635603560000|2021-10-30 14:19:20|23721.3|23601.3|23717.94|23597.94|23721.7|23601.7|23717.94|23597.94|10
1635603570000|2021-10-30 14:19:30|23717.59|23597.59|23712.51|23592.51|23717.59|23597.59|23711.04|23591.04|10
1635603580000|2021-10-30 14:19:40|23712.09|23592.09|23715.67|23595.67|23715.67|23595.67|23712.09|23592.09|10
1635603590000|2021-10-30 14:19:50|23715.28|23595.28|23715|23595|23715.68|23595.68|23712.98|23592.98|10
1635603600000|2021-10-30 14:20:00|23713.35|23593.35|23705.19|23585.19|23713.41|23593.41|23705.19|23585.19|10
1635603610000|2021-10-30 14:20:10|23705.48|23585.48|23698.95|23578.95|23705.59|23585.59|23698.87|23578.87|10
1635603620000|2021-10-30 14:20:20|23698.25|23578.25|23702.23|23582.23|23702.23|23582.23|23696.8|23576.8|10
1635603630000|2021-10-30 14:20:30|23705.86|23585.86|23704.56|23584.56|23705.86|23585.86|23702.71|23582.71|10
1635603640000|2021-10-30 14:20:40|23705.36|23585.36|23700.65|23580.65|23705.83|23585.83|23700.65|23580.65|10
1635603650000|2021-10-30 14:20:50|23700.48|23580.48|23693.84|23573.84|23700.48|23580.48|23693.84|23573.84|10
1635603660000|2021-10-30 14:21:00|23692.37|23572.37|23683.51|23563.51|23692.37|23572.37|23683.51|23563.51|10
1635603670000|2021-10-30 14:21:10|23681.78|23561.78|23684.17|23564.17|23684.93|23564.93|23680.76|23560.76|10
1635603680000|2021-10-30 14:21:20|23684.73|23564.73|23653.24|23533.24|23684.73|23564.73|23653.24|23533.24|10
1635603690000|2021-10-30 14:21:30|23650.86|23530.86|23535.2|23415.2|23650.86|23530.86|23535.2|23415.2|10
1635603700000|2021-10-30 14:21:40|23530.64|23410.64|23590.63|23470.63|23590.63|23470.63|23522.84|23402.84|10
1635603710000|2021-10-30 14:21:50|23591.3|23471.3|23590.93|23470.93|23598.34|23478.34|23590.93|23470.93|10
1635603720000|2021-10-30 14:22:00|23593.64|23473.64|23604.6|23484.6|23604.6|23484.6|23591.92|23471.92|10
1635603730000|2021-10-30 14:22:10|23605.63|23485.63|23629.67|23509.67|23629.67|23509.67|23605.63|23485.63|10
1635603740000|2021-10-30 14:22:20|23631.11|23511.11|23645.5|23525.5|23645.5|23525.5|23631.11|23511.11|10
1635603750000|2021-10-30 14:22:30|23644.74|23524.74|23648.39|23528.39|23648.39|23528.39|23641.2|23521.2|10
1635603760000|2021-10-30 14:22:40|23647.64|23527.64|23653.81|23533.81|23653.81|23533.81|23644.96|23524.96|10
1635603770000|2021-10-30 14:22:50|23655.37|23535.37|23662.01|23542.01|23662.76|23542.76|23655.11|23535.11|10
1635603780000|2021-10-30 14:23:00|23664.94|23544.94|23680.67|23560.67|23680.67|23560.67|23664.94|23544.94|10
1635603790000|2021-10-30 14:23:10|23683.2|23563.2|23691.84|23571.84|23691.84|23571.84|23683.2|23563.2|10
1635603800000|2021-10-30 14:23:20|23692.5|23572.5|23683.67|23563.67|23692.5|23572.5|23683.47|23563.47|10
1635603810000|2021-10-30 14:23:30|23680.55|23560.55|23663.12|23543.12|23680.55|23560.55|23663.12|23543.12|10
1635603820000|2021-10-30 14:23:40|23660.65|23540.65|23649.02|23529.02|23660.65|23540.65|23649.02|23529.02|10
1635603830000|2021-10-30 14:23:50|23650.42|23530.42|23652.18|23532.18|23655.01|23535.01|23650.42|23530.42|10
1635603840000|2021-10-30 14:24:00|23651.78|23531.78|23658.08|23538.08|23658.22|23538.22|23651.43|23531.43|10
1635603850000|2021-10-30 14:24:10|23659.04|23539.04|23654.07|23534.07|23660.04|23540.04|23654.07|23534.07|10
1635603860000|2021-10-30 14:24:20|23653.71|23533.71|23643.76|23523.76|23653.79|23533.79|23643.76|23523.76|10
1635603870000|2021-10-30 14:24:30|23642.43|23522.43|23632.97|23512.97|23642.43|23522.43|23632.97|23512.97|10
1635603880000|2021-10-30 14:24:40|23633.67|23513.67|23631.38|23511.38|23633.67|23513.67|23629.25|23509.25|10
1635603890000|2021-10-30 14:24:50|23632.02|23512.02|23635.87|23515.87|23635.87|23515.87|23629.11|23509.11|10
1635603900000|2021-10-30 14:25:00|23635.93|23515.93|23636.42|23516.42|23636.42|23516.42|23634.59|23514.59|10
1635603910000|2021-10-30 14:25:10|23635.87|23515.87|23633.8|23513.8|23636.09|23516.09|23633.5|23513.5|10
1635603920000|2021-10-30 14:25:20|23634.47|23514.47|23659.06|23539.06|23659.06|23539.06|23634.47|23514.47|10
1635603930000|2021-10-30 14:25:30|23658.18|23538.18|23659.96|23539.96|23660.51|23540.51|23658.18|23538.18|10
1635603940000|2021-10-30 14:25:40|23659.52|23539.52|23662.05|23542.05|23662.52|23542.52|23659.52|23539.52|10
1635603950000|2021-10-30 14:25:50|23663.06|23543.06|23661.52|23541.52|23663.06|23543.06|23659.73|23539.73|10
1635603960000|2021-10-30 14:26:00|23662.39|23542.39|23662.89|23542.89|23663.23|23543.23|23662.05|23542.05|10
1635603970000|2021-10-30 14:26:10|23662.69|23542.69|23661.34|23541.34|23665.18|23545.18|23661.34|23541.34|10
1635603980000|2021-10-30 14:26:20|23660.39|23540.39|23660.66|23540.66|23662.21|23542.21|23660.02|23540.02|9
1635603990000|2021-10-30 14:26:30|23659.34|23539.34|23659.48|23539.48|23660.44|23540.44|23658.22|23538.22|10
1635604000000|2021-10-30 14:26:40|23660.04|23540.04|23656.27|23536.27|23660.04|23540.04|23656.27|23536.27|10
1635604010000|2021-10-30 14:26:50|23655.91|23535.91|23651.04|23531.04|23657.08|23537.08|23651.04|23531.04|10
1635604020000|2021-10-30 14:27:00|23648.42|23528.42|23640.43|23520.43|23648.42|23528.42|23640.43|23520.43|10
1635604030000|2021-10-30 14:27:10|23640.32|23520.32|23641.46|23521.46|23641.46|23521.46|23638.97|23518.97|10
1635604040000|2021-10-30 14:27:20|23640.06|23520.06|23636.46|23516.46|23640.06|23520.06|23636.19|23516.19|10
1635604050000|2021-10-30 14:27:30|23636.93|23516.93|23629.02|23509.02|23637.42|23517.42|23629.02|23509.02|10
1635604060000|2021-10-30 14:27:40|23628.09|23508.09|23621.14|23501.14|23628.09|23508.09|23621.01|23501.01|10
1635604070000|2021-10-30 14:27:50|23621.02|23501.02|23622.1|23502.1|23622.1|23502.1|23619.8|23499.8|10
1635604080000|2021-10-30 14:28:00|23623.05|23503.05|23628.81|23508.81|23628.81|23508.81|23622.99|23502.99|10
1635604090000|2021-10-30 14:28:10|23630.75|23510.75|23637.23|23517.23|23637.23|23517.23|23630.75|23510.75|10
1635604100000|2021-10-30 14:28:20|23636.58|23516.58|23636.91|23516.91|23639.14|23519.14|23636.58|23516.58|10
1635604110000|2021-10-30 14:28:30|23636.39|23516.39|23633.89|23513.89|23637.28|23517.28|23633.89|23513.89|10
1635604120000|2021-10-30 14:28:40|23634.06|23514.06|23636.53|23516.53|23636.86|23516.86|23633.42|23513.42|10
1635604130000|2021-10-30 14:28:50|23636.55|23516.55|23640.79|23520.79|23641.17|23521.17|23636.55|23516.55|10
1635604140000|2021-10-30 14:29:00|23641.42|23521.42|23642.83|23522.83|23642.83|23522.83|23640.79|23520.79|9
1635604150000|2021-10-30 14:29:10|23642.69|23522.69|23645.41|23525.41|23645.85|23525.85|23642.69|23522.69|10
1635604160000|2021-10-30 14:29:20|23645.43|23525.43|23643.9|23523.9|23645.43|23525.43|23643.9|23523.9|10
1635604170000|2021-10-30 14:29:30|23642.91|23522.91|23635.06|23515.06|23642.91|23522.91|23635.06|23515.06|10
1635604180000|2021-10-30 14:29:40|23631.79|23511.79|23628.31|23508.31|23632.47|23512.47|23628.31|23508.31|10
1635604190000|2021-10-30 14:29:50|23627.72|23507.72|23622.97|23502.97|23627.72|23507.72|23622.97|23502.97|10
1635604200000|2021-10-30 14:30:00|23621.4|23501.4|23619.02|23499.02|23621.4|23501.4|23618.66|23498.66|10
1635604210000|2021-10-30 14:30:10|23620.19|23500.19|23618.5|23498.5|23620.81|23500.81|23618.03|23498.03|10
1635604220000|2021-10-30 14:30:20|23618.61|23498.61|23625.58|23505.58|23625.58|23505.58|23618.49|23498.49|10
1635604230000|2021-10-30 14:30:30|23626.11|23506.11|23624.41|23504.41|23626.11|23506.11|23622.78|23502.78|10
1635604240000|2021-10-30 14:30:40|23624.81|23504.81|23622.87|23502.87|23624.81|23504.81|23622.56|23502.56|10
1635604250000|2021-10-30 14:30:50|23622.95|23502.95|23626.74|23506.74|23626.74|23506.74|23622.95|23502.95|10
1635604260000|2021-10-30 14:31:00|23626.78|23506.78|23628.61|23508.61|23630.03|23510.03|23626.78|23506.78|10
1635604270000|2021-10-30 14:31:10|23628.04|23508.04|23627.16|23507.16|23628.13|23508.13|23625.93|23505.93|10
1635604280000|2021-10-30 14:31:20|23626.57|23506.57|23630.88|23510.88|23630.88|23510.88|23626.57|23506.57|9
1635604290000|2021-10-30 14:31:30|23631.32|23511.32|23634.59|23514.59|23634.59|23514.59|23631.32|23511.32|10
1635604300000|2021-10-30 14:31:40|23634.69|23514.69|23635.62|23515.62|23636.31|23516.31|23634.23|23514.23|10
1635604310000|2021-10-30 14:31:50|23635.32|23515.32|23635.97|23515.97|23635.97|23515.97|23634.88|23514.88|10
1635604320000|2021-10-30 14:32:00|23635.15|23515.15|23639.42|23519.42|23639.42|23519.42|23635.15|23515.15|10
1635604330000|2021-10-30 14:32:10|23639.41|23519.41|23641.73|23521.73|23641.73|23521.73|23639.41|23519.41|10
1635604340000|2021-10-30 14:32:20|23641.78|23521.78|23648.31|23528.31|23648.31|23528.31|23641.78|23521.78|10
1635604350000|2021-10-30 14:32:30|23648.83|23528.83|23655.96|23535.96|23655.96|23535.96|23648.83|23528.83|10
1635604360000|2021-10-30 14:32:40|23656.46|23536.46|23664.99|23544.99|23664.99|23544.99|23656.46|23536.46|10
1635604370000|2021-10-30 14:32:50|23666.28|23546.28|23670.9|23550.9|23670.9|23550.9|23666.28|23546.28|10
1635604380000|2021-10-30 14:33:00|23671.19|23551.19|23671.89|23551.89|23672.14|23552.14|23670.45|23550.45|9
1635604390000|2021-10-30 14:33:10|23671.25|23551.25|23668.07|23548.07|23671.31|23551.31|23667.5|23547.5|10
1635604400000|2021-10-30 14:33:20|23666|23546|23659.81|23539.81|23666.16|23546.16|23659.28|23539.28|10
1635604410000|2021-10-30 14:33:30|23661.38|23541.38|23658.05|23538.05|23662.18|23542.18|23658.05|23538.05|10
1635604420000|2021-10-30 14:33:40|23657.49|23537.49|23653.43|23533.43|23657.49|23537.49|23652.18|23532.18|9
1635604430000|2021-10-30 14:33:50|23654.84|23534.84|23657.68|23537.68|23658.9|23538.9|23654.84|23534.84|10
1635604440000|2021-10-30 14:34:00|23655.78|23535.78|23650.46|23530.46|23655.78|23535.78|23649.32|23529.32|10
1635604450000|2021-10-30 14:34:10|23649.83|23529.83|23647|23527|23650.45|23530.45|23647|23527|10
1635604460000|2021-10-30 14:34:20|23647.02|23527.02|23647.37|23527.37|23647.37|23527.37|23646.16|23526.16|10
1635604470000|2021-10-30 14:34:30|23647.35|23527.35|23643.42|23523.42|23647.76|23527.76|23643.42|23523.42|10
1635604480000|2021-10-30 14:34:40|23643.47|23523.47|23641.93|23521.93|23644.23|23524.23|23641.93|23521.93|10
1635604490000|2021-10-30 14:34:50|23641.08|23521.08|23636.67|23516.67|23641.08|23521.08|23636.67|23516.67|10
1635604500000|2021-10-30 14:35:00|23636.78|23516.78|23625.85|23505.85|23636.78|23516.78|23625.85|23505.85|10
1635604510000|2021-10-30 14:35:10|23624.99|23504.99|23632.1|23512.1|23632.1|23512.1|23622.43|23502.43|10
1635604520000|2021-10-30 14:35:20|23633.94|23513.94|23637.27|23517.27|23640.89|23520.89|23633.94|23513.94|10
1635604530000|2021-10-30 14:35:30|23636.4|23516.4|23628.98|23508.98|23636.4|23516.4|23628.98|23508.98|10
1635604540000|2021-10-30 14:35:40|23627.46|23507.46|23619.28|23499.28|23627.46|23507.46|23619.28|23499.28|10
1635604550000|2021-10-30 14:35:50|23619.35|23499.35|23606.78|23486.78|23619.35|23499.35|23606.78|23486.78|10
1635604560000|2021-10-30 14:36:00|23605.78|23485.78|23604.22|23484.22|23606.37|23486.37|23602.51|23482.51|10
1635604570000|2021-10-30 14:36:10|23603.23|23483.23|23603.39|23483.39|23604.75|23484.75|23602.75|23482.75|10
1635604580000|2021-10-30 14:36:20|23603.43|23483.43|23599.72|23479.72|23603.43|23483.43|23598.68|23478.68|10
1635604590000|2021-10-30 14:36:30|23599.92|23479.92|23599.4|23479.4|23600.26|23480.26|23597.69|23477.69|10
1635604600000|2021-10-30 14:36:40|23598.98|23478.98|23600.86|23480.86|23602.69|23482.69|23598.33|23478.33|10
1635604610000|2021-10-30 14:36:50|23601.52|23481.52|23595.42|23475.42|23601.52|23481.52|23595.42|23475.42|10
1635604620000|2021-10-30 14:37:00|23595.62|23475.62|23591.13|23471.13|23595.62|23475.62|23591.13|23471.13|10
1635604630000|2021-10-30 14:37:10|23590.6|23470.6|23589.66|23469.66|23590.6|23470.6|23588.64|23468.64|10
1635604640000|2021-10-30 14:37:20|23590.52|23470.52|23588.95|23468.95|23590.52|23470.52|23588.37|23468.37|10
1635604650000|2021-10-30 14:37:30|23590.02|23470.02|23586.1|23466.1|23590.02|23470.02|23586.1|23466.1|10
1635604660000|2021-10-30 14:37:40|23587.17|23467.17|23588.68|23468.68|23588.72|23468.72|23584.85|23464.85|10
1635604670000|2021-10-30 14:37:50|23588.43|23468.43|23589.03|23469.03|23589.11|23469.11|23586.05|23466.05|10
1635604680000|2021-10-30 14:38:00|23589.67|23469.67|23586.69|23466.69|23589.67|23469.67|23586.69|23466.69|10
1635604690000|2021-10-30 14:38:10|23587.29|23467.29|23584.14|23464.14|23587.29|23467.29|23584.14|23464.14|10
1635604700000|2021-10-30 14:38:20|23582.67|23462.67|23578.87|23458.87|23582.89|23462.89|23578.87|23458.87|10
1635604710000|2021-10-30 14:38:30|23579.2|23459.2|23575.79|23455.79|23579.75|23459.75|23575.79|23455.79|10
1635604720000|2021-10-30 14:38:40|23575.36|23455.36|23573.83|23453.83|23575.99|23455.99|23573.83|23453.83|10
1635604730000|2021-10-30 14:38:50|23573.86|23453.86|23569.2|23449.2|23573.86|23453.86|23569.2|23449.2|10
1635604740000|2021-10-30 14:39:00|23568.8|23448.8|23564.57|23444.57|23569.14|23449.14|23564.57|23444.57|10
1635604750000|2021-10-30 14:39:10|23560.91|23440.91|23561.46|23441.46|23561.46|23441.46|23558.38|23438.38|10
1635604760000|2021-10-30 14:39:20|23563.26|23443.26|23564.23|23444.23|23566.56|23446.56|23563.26|23443.26|10
1635604770000|2021-10-30 14:39:30|23564.3|23444.3|23566.01|23446.01|23566.08|23446.08|23564.3|23444.3|10
1635604780000|2021-10-30 14:39:40|23566|23446|23566.31|23446.31|23567|23447|23565.99|23445.99|10
1635604790000|2021-10-30 14:39:50|23566.24|23446.24|23565.1|23445.1|23566.24|23446.24|23564.84|23444.84|10
1635604800000|2021-10-30 14:40:00|23565.2|23445.2|23563.89|23443.89|23565.2|23445.2|23563.88|23443.88|10
1635604810000|2021-10-30 14:40:10|23563.79|23443.79|23556.84|23436.84|23563.9|23443.9|23556.77|23436.77|10
1635604820000|2021-10-30 14:40:20|23557.63|23437.63|23559.33|23439.33|23559.33|23439.33|23557.63|23437.63|10
1635604830000|2021-10-30 14:40:30|23559.26|23439.26|23562.09|23442.09|23562.09|23442.09|23559.26|23439.26|10
1635604840000|2021-10-30 14:40:40|23562.15|23442.15|23562.04|23442.04|23563.22|23443.22|23560.86|23440.86|10
1635604850000|2021-10-30 14:40:50|23563.22|23443.22|23563.11|23443.11|23564.31|23444.31|23562.73|23442.73|10
1635604860000|2021-10-30 14:41:00|23563.42|23443.42|23559.73|23439.73|23563.42|23443.42|23559.73|23439.73|10
1635604870000|2021-10-30 14:41:10|23559.6|23439.6|23558.04|23438.04|23559.6|23439.6|23556.49|23436.49|10
1635604880000|2021-10-30 14:41:20|23558.16|23438.16|23560.53|23440.53|23560.58|23440.58|23558.16|23438.16|10
1635604890000|2021-10-30 14:41:30|23560.09|23440.09|23565.99|23445.99|23565.99|23445.99|23560.09|23440.09|10
1635604900000|2021-10-30 14:41:40|23566.93|23446.93|23571.92|23451.92|23572.63|23452.63|23566.93|23446.93|10
1635604910000|2021-10-30 14:41:50|23572.38|23452.38|23572.99|23452.99|23573.86|23453.86|23572.38|23452.38|10
1635604920000|2021-10-30 14:42:00|23573.27|23453.27|23576.09|23456.09|23576.71|23456.71|23573.27|23453.27|10
1635604930000|2021-10-30 14:42:10|23575.28|23455.28|23573.71|23453.71|23576.33|23456.33|23573.71|23453.71|10
1635604940000|2021-10-30 14:42:20|23572.26|23452.26|23568.61|23448.61|23572.26|23452.26|23567.99|23447.99|10
1635604950000|2021-10-30 14:42:30|23568.67|23448.67|23565.43|23445.43|23568.67|23448.67|23565.43|23445.43|9
1635604960000|2021-10-30 14:42:40|23564.11|23444.11|23561.8|23441.8|23564.11|23444.11|23561.8|23441.8|10
1635604970000|2021-10-30 14:42:50|23561.64|23441.64|23557.59|23437.59|23562.21|23442.21|23557.59|23437.59|10
1635604980000|2021-10-30 14:43:00|23557.4|23437.4|23559.28|23439.28|23559.48|23439.48|23557.4|23437.4|10
1635604990000|2021-10-30 14:43:10|23559.23|23439.23|23558.08|23438.08|23559.23|23439.23|23557.72|23437.72|9
1635605000000|2021-10-30 14:43:20|23558.48|23438.48|23554.01|23434.01|23558.48|23438.48|23554.01|23434.01|10
1635605010000|2021-10-30 14:43:30|23553.61|23433.61|23551.42|23431.42|23553.76|23433.76|23551.42|23431.42|10
1635605020000|2021-10-30 14:43:40|23550.92|23430.92|23545.45|23425.45|23551.07|23431.07|23545.45|23425.45|10
1635605030000|2021-10-30 14:43:50|23542.73|23422.73|23519.54|23399.54|23542.73|23422.73|23519.54|23399.54|10
1635605040000|2021-10-30 14:44:00|23518.54|23398.54|23509.89|23389.89|23518.54|23398.54|23509.89|23389.89|10
1635605050000|2021-10-30 14:44:10|23508.32|23388.32|23461.28|23341.28|23508.61|23388.61|23461.28|23341.28|10
1635605060000|2021-10-30 14:44:20|23452.92|23332.92|23413.74|23293.74|23452.92|23332.92|23411.16|23291.16|10
1635605070000|2021-10-30 14:44:30|23416.8|23296.8|23437.57|23317.57|23437.57|23317.57|23416.8|23296.8|10
1635605080000|2021-10-30 14:44:40|23445.7|23325.7|23473.39|23353.39|23474.66|23354.66|23445.7|23325.7|10
1635605090000|2021-10-30 14:44:50|23478.25|23358.25|23479.93|23359.93|23480.98|23360.98|23476.17|23356.17|10
1635605100000|2021-10-30 14:45:00|23478.28|23358.28|23478.96|23358.96|23479.84|23359.84|23476.7|23356.7|10
1635605110000|2021-10-30 14:45:10|23479.49|23359.49|23479.33|23359.33|23480.25|23360.25|23477.56|23357.56|8
1635605120000|2021-10-30 14:45:20|23479.04|23359.04|23504.36|23384.36|23504.36|23384.36|23479.04|23359.04|10
1635605130000|2021-10-30 14:45:30|23506.3|23386.3|23518.8|23398.8|23518.8|23398.8|23506.03|23386.03|10
1635605140000|2021-10-30 14:45:40|23518.5|23398.5|23521.92|23401.92|23522.04|23402.04|23518.5|23398.5|10
1635605150000|2021-10-30 14:45:50|23519.96|23399.96|23511.51|23391.51|23520.38|23400.38|23511.51|23391.51|10
1635605160000|2021-10-30 14:46:00|23511.41|23391.41|23495.6|23375.6|23511.8|23391.8|23495.6|23375.6|10
1635605170000|2021-10-30 14:46:10|23492.19|23372.19|23488.67|23368.67|23492.65|23372.65|23488.14|23368.14|10
1635605180000|2021-10-30 14:46:20|23488.22|23368.22|23485.07|23365.07|23489.81|23369.81|23484.11|23364.11|10
1635605190000|2021-10-30 14:46:30|23482.81|23362.81|23471.94|23351.94|23482.81|23362.81|23471.94|23351.94|10
1635605200000|2021-10-30 14:46:40|23471.33|23351.33|23463.6|23343.6|23472.73|23352.73|23463.6|23343.6|10
1635605210000|2021-10-30 14:46:50|23460.47|23340.47|23456.01|23336.01|23460.47|23340.47|23454.73|23334.73|10
1635605220000|2021-10-30 14:47:00|23457|23337|23455.06|23335.06|23457.21|23337.21|23454.38|23334.38|10
1635605230000|2021-10-30 14:47:10|23456.29|23336.29|23460.17|23340.17|23460.17|23340.17|23456.29|23336.29|10
1635605240000|2021-10-30 14:47:20|23463.9|23343.9|23471.39|23351.39|23471.68|23351.68|23460.44|23340.44|10
1635605250000|2021-10-30 14:47:30|23472.36|23352.36|23479.93|23359.93|23479.93|23359.93|23472.36|23352.36|10
1635605260000|2021-10-30 14:47:40|23478.23|23358.23|23470.25|23350.25|23478.23|23358.23|23465.36|23345.36|10
1635605270000|2021-10-30 14:47:50|23469.43|23349.43|23476.38|23356.38|23476.38|23356.38|23469.43|23349.43|10
1635605280000|2021-10-30 14:48:00|23478.55|23358.55|23489.46|23369.46|23489.46|23369.46|23478.55|23358.55|10
1635605290000|2021-10-30 14:48:10|23490.39|23370.39|23497.26|23377.26|23499.63|23379.63|23490.39|23370.39|10
1635605300000|2021-10-30 14:48:20|23498.29|23378.29|23494.74|23374.74|23498.29|23378.29|23494.73|23374.73|10
1635605310000|2021-10-30 14:48:30|23495.17|23375.17|23495.85|23375.85|23497.64|23377.64|23493.43|23373.43|10
1635605320000|2021-10-30 14:48:40|23496.71|23376.71|23497.12|23377.12|23497.12|23377.12|23494.66|23374.66|10
1635605330000|2021-10-30 14:48:50|23497.28|23377.28|23503.47|23383.47|23503.47|23383.47|23497.28|23377.28|10
1635605340000|2021-10-30 14:49:00|23503.29|23383.29|23506.17|23386.17|23506.17|23386.17|23501.77|23381.77|10
1635605350000|2021-10-30 14:49:10|23507.12|23387.12|23508.61|23388.61|23509.59|23389.59|23507.12|23387.12|10
1635605360000|2021-10-30 14:49:20|23507.3|23387.3|23514.65|23394.65|23514.65|23394.65|23507.3|23387.3|9
1635605370000|2021-10-30 14:49:30|23515.4|23395.4|23522.86|23402.86|23522.86|23402.86|23514.92|23394.92|10
1635605380000|2021-10-30 14:49:40|23525.94|23405.94|23532.4|23412.4|23532.4|23412.4|23525.94|23405.94|10
1635605390000|2021-10-30 14:49:50|23533.07|23413.07|23538.02|23418.02|23538.02|23418.02|23533.06|23413.06|10
1635605400000|2021-10-30 14:50:00|23537.79|23417.79|23544.92|23424.92|23545.54|23425.54|23537.79|23417.79|10
1635605410000|2021-10-30 14:50:10|23545.28|23425.28|23552.66|23432.66|23552.66|23432.66|23545.28|23425.28|10
1635605420000|2021-10-30 14:50:20|23554.24|23434.24|23552.34|23432.34|23555.46|23435.46|23552.34|23432.34|10
1635605430000|2021-10-30 14:50:30|23553.1|23433.1|23553.22|23433.22|23554.67|23434.67|23552.08|23432.08|10
1635605440000|2021-10-30 14:50:40|23555.71|23435.71|23559.16|23439.16|23559.16|23439.16|23555.71|23435.71|10
1635605450000|2021-10-30 14:50:50|23560.34|23440.34|23562.29|23442.29|23562.29|23442.29|23560.34|23440.34|10
1635605460000|2021-10-30 14:51:00|23561.77|23441.77|23564.07|23444.07|23564.07|23444.07|23561.77|23441.77|10
1635605470000|2021-10-30 14:51:10|23563.56|23443.56|23569.3|23449.3|23569.45|23449.45|23563.56|23443.56|10
1635605480000|2021-10-30 14:51:20|23570.21|23450.21|23573|23453|23573.57|23453.57|23570.21|23450.21|10
1635605490000|2021-10-30 14:51:30|23575.38|23455.38|23577.79|23457.79|23577.79|23457.79|23575.38|23455.38|10
1635605500000|2021-10-30 14:51:40|23579.42|23459.42|23586.64|23466.64|23586.64|23466.64|23579.42|23459.42|10
1635605510000|2021-10-30 14:51:50|23587.06|23467.06|23593.77|23473.77|23593.77|23473.77|23586.58|23466.58|10
1635605520000|2021-10-30 14:52:00|23593.91|23473.91|23608.73|23488.73|23608.73|23488.73|23593.91|23473.91|10
1635605530000|2021-10-30 14:52:10|23610.71|23490.71|23614.93|23494.93|23614.93|23494.93|23610.71|23490.71|10
1635605540000|2021-10-30 14:52:20|23616.34|23496.34|23618.75|23498.75|23618.75|23498.75|23616.14|23496.14|10
1635605550000|2021-10-30 14:52:30|23619.11|23499.11|23620.32|23500.32|23620.55|23500.55|23619.11|23499.11|10
1635605560000|2021-10-30 14:52:40|23619.03|23499.03|23618.21|23498.21|23619.77|23499.77|23618.21|23498.21|10
1635605570000|2021-10-30 14:52:50|23619.17|23499.17|23618.45|23498.45|23619.17|23499.17|23616.53|23496.53|10
1635605580000|2021-10-30 14:53:00|23617.75|23497.75|23621.72|23501.72|23622.24|23502.24|23617.75|23497.75|10
1635605590000|2021-10-30 14:53:10|23620.83|23500.83|23617.3|23497.3|23620.89|23500.89|23617.22|23497.22|10
1635605600000|2021-10-30 14:53:20|23613.88|23493.88|23601.03|23481.03|23613.88|23493.88|23601.03|23481.03|10
1635605610000|2021-10-30 14:53:30|23599.7|23479.7|23593.77|23473.77|23599.7|23479.7|23592.87|23472.87|10
1635605620000|2021-10-30 14:53:40|23595.66|23475.66|23595.12|23475.12|23596.09|23476.09|23593.76|23473.76|10
1635605630000|2021-10-30 14:53:50|23594.88|23474.88|23594.21|23474.21|23597.96|23477.96|23594.05|23474.05|10
1635605640000|2021-10-30 14:54:00|23592.82|23472.82|23589.62|23469.62|23593.35|23473.35|23589.56|23469.56|10
1635605650000|2021-10-30 14:54:10|23588.65|23468.65|23596.62|23476.62|23596.7|23476.7|23588.65|23468.65|10
1635605660000|2021-10-30 14:54:20|23596.56|23476.56|23597.01|23477.01|23598.15|23478.15|23595.65|23475.65|10
1635605670000|2021-10-30 14:54:30|23598.76|23478.76|23599.25|23479.25|23599.25|23479.25|23598.41|23478.41|10
1635605680000|2021-10-30 14:54:40|23600.24|23480.24|23603.88|23483.88|23603.88|23483.88|23600.02|23480.02|10
1635605690000|2021-10-30 14:54:50|23604.03|23484.03|23607.93|23487.93|23607.93|23487.93|23604.03|23484.03|10
1635605700000|2021-10-30 14:55:00|23610.25|23490.25|23615.24|23495.24|23615.24|23495.24|23610.25|23490.25|10
1635605710000|2021-10-30 14:55:10|23616.65|23496.65|23618.57|23498.57|23618.57|23498.57|23615.5|23495.5|10
1635605720000|2021-10-30 14:55:20|23619.15|23499.15|23618.37|23498.37|23620.25|23500.25|23617.74|23497.74|10
1635605730000|2021-10-30 14:55:30|23617.98|23497.98|23619.01|23499.01|23619.01|23499.01|23616.06|23496.06|10
1635605740000|2021-10-30 14:55:40|23618.83|23498.83|23621.73|23501.73|23621.73|23501.73|23618.83|23498.83|10
1635605750000|2021-10-30 14:55:50|23619.75|23499.75|23624.24|23504.24|23624.24|23504.24|23619.75|23499.75|10
1635605760000|2021-10-30 14:56:00|23623.89|23503.89|23624.05|23504.05|23625.28|23505.28|23623.42|23503.42|10
1635605770000|2021-10-30 14:56:10|23624.2|23504.2|23620.95|23500.95|23624.2|23504.2|23619.89|23499.89|10
1635605780000|2021-10-30 14:56:20|23622.03|23502.03|23622.44|23502.44|23623.33|23503.33|23622.03|23502.03|10
1635605790000|2021-10-30 14:56:30|23622.47|23502.47|23624.41|23504.41|23624.41|23504.41|23622.47|23502.47|10
1635605800000|2021-10-30 14:56:40|23623.02|23503.02|23622.85|23502.85|23624.55|23504.55|23622.54|23502.54|9
1635605810000|2021-10-30 14:56:50|23622.24|23502.24|23616.11|23496.11|23622.24|23502.24|23616.11|23496.11|10
1635605820000|2021-10-30 14:57:00|23615.53|23495.53|23610.32|23490.32|23615.53|23495.53|23610.32|23490.32|10
1635605830000|2021-10-30 14:57:10|23608.53|23488.53|23612.8|23492.8|23612.8|23492.8|23607.85|23487.85|10
1635605840000|2021-10-30 14:57:20|23613.62|23493.62|23610.4|23490.4|23613.99|23493.99|23610.4|23490.4|10
1635605850000|2021-10-30 14:57:30|23609.64|23489.64|23608.65|23488.65|23610.76|23490.76|23608.65|23488.65|10
1635605860000|2021-10-30 14:57:40|23608.3|23488.3|23605.02|23485.02|23608.3|23488.3|23604.61|23484.61|10
1635605870000|2021-10-30 14:57:50|23604.32|23484.32|23600.63|23480.63|23604.32|23484.32|23600.63|23480.63|10
1635605880000|2021-10-30 14:58:00|23600.65|23480.65|23600.46|23480.46|23601.79|23481.79|23600.46|23480.46|10
1635605890000|2021-10-30 14:58:10|23600.95|23480.95|23605.7|23485.7|23605.7|23485.7|23600.95|23480.95|10
1635605900000|2021-10-30 14:58:20|23606.22|23486.22|23602.31|23482.31|23607.89|23487.89|23602.31|23482.31|10
1635605910000|2021-10-30 14:58:30|23602.1|23482.1|23601.46|23481.46|23602.45|23482.45|23601.38|23481.38|10
1635605920000|2021-10-30 14:58:40|23601.02|23481.02|23603.03|23483.03|23603.03|23483.03|23601.02|23481.02|10
1635605930000|2021-10-30 14:58:50|23603.33|23483.33|23601.2|23481.2|23603.33|23483.33|23600.57|23480.57|10
1635605940000|2021-10-30 14:59:00|23603.28|23483.28|23608.48|23488.48|23608.48|23488.48|23603.28|23483.28|10
1635605950000|2021-10-30 14:59:10|23608.19|23488.19|23607.12|23487.12|23609.66|23489.66|23606.34|23486.34|10
1635605960000|2021-10-30 14:59:20|23607.84|23487.84|23605.4|23485.4|23608.34|23488.34|23605.4|23485.4|10
1635605970000|2021-10-30 14:59:30|23605.18|23485.18|23605.41|23485.41|23606.1|23486.1|23604.26|23484.26|10
1635605980000|2021-10-30 14:59:40|23605.36|23485.36|23598.35|23478.35|23605.36|23485.36|23598.35|23478.35|10
1635605990000|2021-10-30 14:59:50|23595.33|23475.33|23590.46|23470.46|23595.33|23475.33|23590.46|23470.46|10
1635606000000|2021-10-30 15:00:00|23589.63|23469.63|23584.48|23464.48|23589.63|23469.63|23584.48|23464.48|10
1635606010000|2021-10-30 15:00:10|23584.23|23464.23|23583.92|23463.92|23586.03|23466.03|23582.42|23462.42|10
1635606020000|2021-10-30 15:00:20|23583.45|23463.45|23580.56|23460.56|23583.52|23463.52|23579.52|23459.52|10
1635606030000|2021-10-30 15:00:30|23581.19|23461.19|23584.5|23464.5|23584.74|23464.74|23581.19|23461.19|9
1635606040000|2021-10-30 15:00:40|23584.95|23464.95|23586.6|23466.6|23586.89|23466.89|23584.38|23464.38|10
1635606050000|2021-10-30 15:00:50|23588.35|23468.35|23583.74|23463.74|23588.35|23468.35|23583.74|23463.74|10
1635606060000|2021-10-30 15:01:00|23583.31|23463.31|23587.58|23467.58|23587.58|23467.58|23583.31|23463.31|10
1635606070000|2021-10-30 15:01:10|23587.21|23467.21|23594.96|23474.96|23594.96|23474.96|23587.21|23467.21|10
1635606080000|2021-10-30 15:01:20|23596.23|23476.23|23599.93|23479.93|23600.55|23480.55|23596.23|23476.23|10
1635606090000|2021-10-30 15:01:30|23601.7|23481.7|23606.57|23486.57|23607.04|23487.04|23601.7|23481.7|10
1635606100000|2021-10-30 15:01:40|23606.94|23486.94|23613.33|23493.33|23614.34|23494.34|23606.94|23486.94|10
1635606110000|2021-10-30 15:01:50|23612.96|23492.96|23621.98|23501.98|23621.98|23501.98|23612.96|23492.96|10
1635606120000|2021-10-30 15:02:00|23624.45|23504.45|23629.04|23509.04|23629.49|23509.49|23624.45|23504.45|10
1635606130000|2021-10-30 15:02:10|23630.21|23510.21|23634.22|23514.22|23634.22|23514.22|23630.21|23510.21|10
1635606140000|2021-10-30 15:02:20|23633.95|23513.95|23641.24|23521.24|23641.24|23521.24|23633.95|23513.95|10
1635606150000|2021-10-30 15:02:30|23641.45|23521.45|23644.82|23524.82|23644.82|23524.82|23641.02|23521.02|9
1635606160000|2021-10-30 15:02:40|23647.16|23527.16|23646.69|23526.69|23648.21|23528.21|23646.69|23526.69|10
1635606170000|2021-10-30 15:02:50|23646.84|23526.84|23650.86|23530.86|23651.05|23531.05|23646.84|23526.84|10
1635606180000|2021-10-30 15:03:00|23650.84|23530.84|23651.86|23531.86|23652.06|23532.06|23650.3|23530.3|10
1635606190000|2021-10-30 15:03:10|23651.9|23531.9|23654.36|23534.36|23654.36|23534.36|23651.9|23531.9|10
1635606200000|2021-10-30 15:03:20|23654.6|23534.6|23657.05|23537.05|23657.32|23537.32|23653.37|23533.37|10
1635606210000|2021-10-30 15:03:30|23657.41|23537.41|23658.19|23538.19|23658.19|23538.19|23657.04|23537.04|10
1635606220000|2021-10-30 15:03:40|23657.06|23537.06|23658.86|23538.86|23659.54|23539.54|23657.06|23537.06|9
1635606230000|2021-10-30 15:03:50|23659.08|23539.08|23661.58|23541.58|23661.58|23541.58|23659.06|23539.06|10
1635606240000|2021-10-30 15:04:00|23663.53|23543.53|23672.99|23552.99|23672.99|23552.99|23663.53|23543.53|10
1635606250000|2021-10-30 15:04:10|23674.8|23554.8|23676.26|23556.26|23676.28|23556.28|23674.79|23554.79|10
1635606260000|2021-10-30 15:04:20|23675.64|23555.64|23672.23|23552.23|23676.6|23556.6|23671.92|23551.92|9
1635606270000|2021-10-30 15:04:30|23671.42|23551.42|23669.15|23549.15|23671.42|23551.42|23668.47|23548.47|9
1635606280000|2021-10-30 15:04:40|23667.52|23547.52|23663.74|23543.74|23667.53|23547.53|23663.31|23543.31|10
1635606290000|2021-10-30 15:04:50|23664.03|23544.03|23666.7|23546.7|23666.7|23546.7|23663.63|23543.63|10
1635606300000|2021-10-30 15:05:00|23667.5|23547.5|23669.42|23549.42|23669.42|23549.42|23667.46|23547.46|10
1635606310000|2021-10-30 15:05:10|23668.65|23548.65|23675.92|23555.92|23675.92|23555.92|23668.65|23548.65|10
1635606320000|2021-10-30 15:05:20|23676.4|23556.4|23677.83|23557.83|23678.91|23558.91|23676.4|23556.4|10
1635606330000|2021-10-30 15:05:30|23678.41|23558.41|23678.27|23558.27|23679.32|23559.32|23677.51|23557.51|10
1635606340000|2021-10-30 15:05:40|23678.48|23558.48|23674.89|23554.89|23678.53|23558.53|23674.58|23554.58|10
1635606350000|2021-10-30 15:05:50|23675.86|23555.86|23669.14|23549.14|23675.86|23555.86|23669.04|23549.04|10
1635606360000|2021-10-30 15:06:00|23668.34|23548.34|23668.48|23548.48|23669.94|23549.94|23667.99|23547.99|10
1635606370000|2021-10-30 15:06:10|23667.98|23547.98|23661.34|23541.34|23667.98|23547.98|23661.34|23541.34|10
1635606380000|2021-10-30 15:06:20|23660.28|23540.28|23656.32|23536.32|23660.28|23540.28|23655.38|23535.38|10
1635606390000|2021-10-30 15:06:30|23655.61|23535.61|23649.78|23529.78|23655.61|23535.61|23649.78|23529.78|10
1635606400000|2021-10-30 15:06:40|23648.49|23528.49|23647.56|23527.56|23648.49|23528.49|23643.98|23523.98|10
1635606410000|2021-10-30 15:06:50|23647.7|23527.7|23649.24|23529.24|23649.7|23529.7|23647.7|23527.7|10
1635606420000|2021-10-30 15:07:00|23649.62|23529.62|23649.45|23529.45|23650.58|23530.58|23648.59|23528.59|10
1635606430000|2021-10-30 15:07:10|23649.64|23529.64|23652.93|23532.93|23652.93|23532.93|23648.98|23528.98|10
1635606440000|2021-10-30 15:07:20|23653.38|23533.38|23650.51|23530.51|23653.38|23533.38|23650.51|23530.51|10
1635606450000|2021-10-30 15:07:30|23650.87|23530.87|23648.88|23528.88|23651.15|23531.15|23648.69|23528.69|10
1635606460000|2021-10-30 15:07:40|23648.79|23528.79|23650.84|23530.84|23650.84|23530.84|23648.54|23528.54|10
1635606470000|2021-10-30 15:07:50|23651.3|23531.3|23658.97|23538.97|23658.97|23538.97|23651.13|23531.13|10
1635606480000|2021-10-30 15:08:00|23660.06|23540.06|23661.99|23541.99|23662.56|23542.56|23659.3|23539.3|10
1635606490000|2021-10-30 15:08:10|23663.13|23543.13|23664.94|23544.94|23664.94|23544.94|23662.7|23542.7|10
1635606500000|2021-10-30 15:08:20|23665.49|23545.49|23665.72|23545.72|23666.55|23546.55|23664.54|23544.54|10
1635606510000|2021-10-30 15:08:30|23665.99|23545.99|23667.24|23547.24|23667.93|23547.93|23665.99|23545.99|10
1635606520000|2021-10-30 15:08:40|23667.72|23547.72|23670.3|23550.3|23670.4|23550.4|23667.46|23547.46|10
1635606530000|2021-10-30 15:08:50|23670.58|23550.58|23669.78|23549.78|23670.58|23550.58|23669.35|23549.35|10
1635606540000|2021-10-30 15:09:00|23669.72|23549.72|23667.53|23547.53|23671.39|23551.39|23667.53|23547.53|10
1635606550000|2021-10-30 15:09:10|23667.79|23547.79|23665.14|23545.14|23668.54|23548.54|23664.38|23544.38|10
1635606560000|2021-10-30 15:09:20|23665.91|23545.91|23668.79|23548.79|23668.79|23548.79|23665.54|23545.54|10
1635606570000|2021-10-30 15:09:30|23669.42|23549.42|23674.42|23554.42|23674.42|23554.42|23669.03|23549.03|10
1635606580000|2021-10-30 15:09:40|23675.16|23555.16|23677.14|23557.14|23677.14|23557.14|23675.16|23555.16|10
1635606590000|2021-10-30 15:09:50|23677.13|23557.13|23679.12|23559.12|23679.12|23559.12|23677.13|23557.13|10
1635606600000|2021-10-30 15:10:00|23678.44|23558.44|23685.21|23565.21|23685.21|23565.21|23678.44|23558.44|10
1635606610000|2021-10-30 15:10:10|23685.77|23565.77|23685.66|23565.66|23686.12|23566.12|23684.33|23564.33|10
1635606620000|2021-10-30 15:10:20|23685.97|23565.97|23682.08|23562.08|23685.99|23565.99|23682.08|23562.08|10
1635606630000|2021-10-30 15:10:30|23681.9|23561.9|23685.26|23565.26|23685.26|23565.26|23681.9|23561.9|10
1635606640000|2021-10-30 15:10:40|23684.56|23564.56|23684.68|23564.68|23685.05|23565.05|23683.71|23563.71|10
1635606650000|2021-10-30 15:10:50|23684.55|23564.55|23680.78|23560.78|23684.89|23564.89|23680.61|23560.61|10
1635606660000|2021-10-30 15:11:00|23680.54|23560.54|23676.18|23556.18|23680.54|23560.54|23676.06|23556.06|10
1635606670000|2021-10-30 15:11:10|23675.74|23555.74|23672.29|23552.29|23675.74|23555.74|23671.42|23551.42|10
1635606680000|2021-10-30 15:11:20|23672.3|23552.3|23670.71|23550.71|23673.19|23553.19|23670.71|23550.71|10
1635606690000|2021-10-30 15:11:30|23671.11|23551.11|23669.38|23549.38|23671.42|23551.42|23669.38|23549.38|10
1635606700000|2021-10-30 15:11:40|23668.72|23548.72|23667.95|23547.95|23669.36|23549.36|23667.91|23547.91|10
1635606710000|2021-10-30 15:11:50|23668|23548|23670.64|23550.64|23671.06|23551.06|23668|23548|10
1635606720000|2021-10-30 15:12:00|23671.33|23551.33|23675.07|23555.07|23675.07|23555.07|23671.33|23551.33|10
1635606730000|2021-10-30 15:12:10|23674.72|23554.72|23677.23|23557.23|23677.23|23557.23|23674.57|23554.57|10
1635606740000|2021-10-30 15:12:20|23677.8|23557.8|23676.32|23556.32|23678.04|23558.04|23676.32|23556.32|10
1635606750000|2021-10-30 15:12:30|23676.75|23556.75|23676.75|23556.75|23678.07|23558.07|23676.74|23556.74|10
1635606760000|2021-10-30 15:12:40|23677.34|23557.34|23677.19|23557.19|23679.07|23559.07|23676.97|23556.97|10
1635606770000|2021-10-30 15:12:50|23677.24|23557.24|23675.46|23555.46|23677.24|23557.24|23674.23|23554.23|10
1635606780000|2021-10-30 15:13:00|23676.86|23556.86|23677.05|23557.05|23677.05|23557.05|23676.06|23556.06|10
1635606790000|2021-10-30 15:13:10|23677.17|23557.17|23675.61|23555.61|23677.54|23557.54|23675.21|23555.21|10
1635606800000|2021-10-30 15:13:20|23676.34|23556.34|23684.97|23564.97|23684.97|23564.97|23676.34|23556.34|10
1635606810000|2021-10-30 15:13:30|23687.3|23567.3|23690.96|23570.96|23690.96|23570.96|23687.3|23567.3|10
1635606820000|2021-10-30 15:13:40|23691.03|23571.03|23692.29|23572.29|23692.29|23572.29|23690.79|23570.79|10
1635606830000|2021-10-30 15:13:50|23692.54|23572.54|23698.13|23578.13|23698.13|23578.13|23692.54|23572.54|10
1635606840000|2021-10-30 15:14:00|23698.09|23578.09|23702.4|23582.4|23702.41|23582.41|23698.09|23578.09|10
1635606850000|2021-10-30 15:14:10|23701.07|23581.07|23704.32|23584.32|23704.32|23584.32|23701.07|23581.07|10
1635606860000|2021-10-30 15:14:20|23703.39|23583.39|23702.21|23582.21|23703.39|23583.39|23701.9|23581.9|10
1635606870000|2021-10-30 15:14:30|23702.01|23582.01|23702.82|23582.82|23703.44|23583.44|23701.23|23581.23|10
1635606880000|2021-10-30 15:14:40|23702.97|23582.97|23704.39|23584.39|23704.94|23584.94|23702.97|23582.97|9
1635606890000|2021-10-30 15:14:50|23702.43|23582.43|23700.03|23580.03|23702.43|23582.43|23699.18|23579.18|10
1635606900000|2021-10-30 15:15:00|23698.96|23578.96|23699.59|23579.59|23700.96|23580.96|23698.5|23578.5|10
1635606910000|2021-10-30 15:15:10|23698.88|23578.88|23695.49|23575.49|23698.88|23578.88|23695.35|23575.35|10
1635606920000|2021-10-30 15:15:20|23695.39|23575.39|23693.72|23573.72|23695.39|23575.39|23693.72|23573.72|10
1635606930000|2021-10-30 15:15:30|23693.42|23573.42|23699.88|23579.88|23700.09|23580.09|23693.42|23573.42|10
1635606940000|2021-10-30 15:15:40|23698.99|23578.99|23705.29|23585.29|23706.85|23586.85|23698.99|23578.99|10
1635606950000|2021-10-30 15:15:50|23707.47|23587.47|23712.74|23592.74|23714.25|23594.25|23707.47|23587.47|10
1635606960000|2021-10-30 15:16:00|23712.54|23592.54|23715.12|23595.12|23715.12|23595.12|23712.15|23592.15|10
1635606970000|2021-10-30 15:16:10|23715.02|23595.02|23712.51|23592.51|23715.02|23595.02|23712.51|23592.51|10
1635606980000|2021-10-30 15:16:20|23712.93|23592.93|23714.22|23594.22|23715.77|23595.77|23712.93|23592.93|10
1635606990000|2021-10-30 15:16:30|23714.39|23594.39|23709.36|23589.36|23714.39|23594.39|23709.36|23589.36|10
1635607000000|2021-10-30 15:16:40|23709.86|23589.86|23707.37|23587.37|23709.86|23589.86|23707.13|23587.13|10
1635607010000|2021-10-30 15:16:50|23707.21|23587.21|23706.89|23586.89|23707.95|23587.95|23706.64|23586.64|10
1635607020000|2021-10-30 15:17:00|23706.58|23586.58|23709.44|23589.44|23710.02|23590.02|23706.58|23586.58|10
1635607030000|2021-10-30 15:17:10|23709.37|23589.37|23706.7|23586.7|23709.37|23589.37|23706.7|23586.7|10
1635607040000|2021-10-30 15:17:20|23706.5|23586.5|23698.3|23578.3|23706.5|23586.5|23698.3|23578.3|10
1635607050000|2021-10-30 15:17:30|23697.4|23577.4|23695.18|23575.18|23698.34|23578.34|23695.18|23575.18|10
1635607060000|2021-10-30 15:17:40|23693.8|23573.8|23694.52|23574.52|23694.52|23574.52|23692.96|23572.96|10
1635607070000|2021-10-30 15:17:50|23693.14|23573.14|23692.65|23572.65|23693.33|23573.33|23692.14|23572.14|10
1635607080000|2021-10-30 15:18:00|23692.76|23572.76|23689.56|23569.56|23692.8|23572.8|23689.36|23569.36|10
1635607090000|2021-10-30 15:18:10|23689.29|23569.29|23688.76|23568.76|23689.45|23569.45|23688.73|23568.73|10
1635607100000|2021-10-30 15:18:20|23688.86|23568.86|23692.1|23572.1|23692.1|23572.1|23688.86|23568.86|10
1635607110000|2021-10-30 15:18:30|23689.48|23569.48|23699.99|23579.99|23699.99|23579.99|23689.48|23569.48|10
1635607120000|2021-10-30 15:18:40|23699.83|23579.83|23702.15|23582.15|23702.89|23582.89|23699.83|23579.83|10
1635607130000|2021-10-30 15:18:50|23701.8|23581.8|23695.38|23575.38|23701.8|23581.8|23695.38|23575.38|10
1635607140000|2021-10-30 15:19:00|23695.12|23575.12|23692.87|23572.87|23695.12|23575.12|23692.8|23572.8|10
1635607150000|2021-10-30 15:19:10|23692.91|23572.91|23678.86|23558.86|23692.91|23572.91|23678.86|23558.86|10
1635607160000|2021-10-30 15:19:20|23679.04|23559.04|23672.59|23552.59|23679.04|23559.04|23672.59|23552.59|10
1635607170000|2021-10-30 15:19:30|23673.03|23553.03|23668.27|23548.27|23673.03|23553.03|23668.27|23548.27|10
1635607180000|2021-10-30 15:19:40|23668.04|23548.04|23661.91|23541.91|23668.04|23548.04|23661.71|23541.71|10
1635607190000|2021-10-30 15:19:50|23662.73|23542.73|23661.4|23541.4|23662.73|23542.73|23660.49|23540.49|10
1635607200000|2021-10-30 15:20:00|23660.78|23540.78|23657.32|23537.32|23661.51|23541.51|23657.32|23537.32|10
1635607210000|2021-10-30 15:20:10|23654.9|23534.9|23645.94|23525.94|23654.9|23534.9|23645.94|23525.94|10
1635607220000|2021-10-30 15:20:20|23645.71|23525.71|23642.48|23522.48|23645.71|23525.71|23642.48|23522.48|10
1635607230000|2021-10-30 15:20:30|23641.67|23521.67|23641.53|23521.53|23641.75|23521.75|23640.02|23520.02|10
1635607240000|2021-10-30 15:20:40|23641.69|23521.69|23641.29|23521.29|23641.89|23521.89|23640.46|23520.46|10
1635607250000|2021-10-30 15:20:50|23641.02|23521.02|23640.05|23520.05|23641.02|23521.02|23639.75|23519.75|10
1635607260000|2021-10-30 15:21:00|23640.4|23520.4|23640.58|23520.58|23641.94|23521.94|23640|23520|9
1635607270000|2021-10-30 15:21:10|23640.06|23520.06|23640.26|23520.26|23640.26|23520.26|23638.26|23518.26|10
1635607280000|2021-10-30 15:21:20|23639.91|23519.91|23641.29|23521.29|23641.29|23521.29|23639.7|23519.7|10
1635607290000|2021-10-30 15:21:30|23641|23521|23637.85|23517.85|23641|23521|23637.45|23517.45|10
1635607300000|2021-10-30 15:21:40|23637.75|23517.75|23638.82|23518.82|23638.82|23518.82|23637.11|23517.11|10
1635607310000|2021-10-30 15:21:50|23637.92|23517.92|23637.48|23517.48|23638.89|23518.89|23637.48|23517.48|10
1635607320000|2021-10-30 15:22:00|23637.66|23517.66|23637.76|23517.76|23638.38|23518.38|23637.35|23517.35|10
1635607330000|2021-10-30 15:22:10|23640.26|23520.26|23639.4|23519.4|23641.04|23521.04|23638.88|23518.88|10
1635607340000|2021-10-30 15:22:20|23639.74|23519.74|23643.42|23523.42|23643.76|23523.76|23639.74|23519.74|10
1635607350000|2021-10-30 15:22:30|23643.77|23523.77|23645.22|23525.22|23645.54|23525.54|23643.77|23523.77|10
1635607360000|2021-10-30 15:22:40|23644.6|23524.6|23643.16|23523.16|23644.6|23524.6|23643.09|23523.09|10
1635607370000|2021-10-30 15:22:50|23643.34|23523.34|23642.44|23522.44|23643.34|23523.34|23642.36|23522.36|10
1635607380000|2021-10-30 15:23:00|23642.75|23522.75|23640.1|23520.1|23643.07|23523.07|23640.1|23520.1|10
1635607390000|2021-10-30 15:23:10|23639.89|23519.89|23638.19|23518.19|23639.97|23519.97|23638.12|23518.12|9
1635607400000|2021-10-30 15:23:20|23636.7|23516.7|23636.11|23516.11|23637.18|23517.18|23635.95|23515.95|10
1635607410000|2021-10-30 15:23:30|23638.05|23518.05|23637.41|23517.41|23638.05|23518.05|23636.77|23516.77|10
1635607420000|2021-10-30 15:23:40|23637.54|23517.54|23637.47|23517.47|23638.35|23518.35|23637.35|23517.35|10
1635607430000|2021-10-30 15:23:50|23638.33|23518.33|23637.19|23517.19|23638.33|23518.33|23636.25|23516.25|10
1635607440000|2021-10-30 15:24:00|23637.24|23517.24|23639.59|23519.59|23639.59|23519.59|23637.24|23517.24|10
1635607450000|2021-10-30 15:24:10|23639.63|23519.63|23640.42|23520.42|23641.02|23521.02|23638.48|23518.48|10
1635607460000|2021-10-30 15:24:20|23639.62|23519.62|23639.53|23519.53|23641.33|23521.33|23638.86|23518.86|10
1635607470000|2021-10-30 15:24:30|23638.08|23518.08|23635.77|23515.77|23638.08|23518.08|23634.81|23514.81|10
1635607480000|2021-10-30 15:24:40|23635.58|23515.58|23633.94|23513.94|23635.58|23515.58|23633.94|23513.94|9
1635607490000|2021-10-30 15:24:50|23633.54|23513.54|23630.8|23510.8|23634.21|23514.21|23630.43|23510.43|10
1635607500000|2021-10-30 15:25:00|23630.26|23510.26|23627.15|23507.15|23630.26|23510.26|23626.51|23506.51|10
1635607510000|2021-10-30 15:25:10|23626.67|23506.67|23628.83|23508.83|23628.97|23508.97|23626.67|23506.67|10
1635607520000|2021-10-30 15:25:20|23628.82|23508.82|23631.05|23511.05|23631.05|23511.05|23628.82|23508.82|10
1635607530000|2021-10-30 15:25:30|23631.93|23511.93|23636.28|23516.28|23636.28|23516.28|23631.93|23511.93|10
1635607540000|2021-10-30 15:25:40|23637.3|23517.3|23643.64|23523.64|23643.64|23523.64|23637.3|23517.3|10
1635607550000|2021-10-30 15:25:50|23643.77|23523.77|23648.11|23528.11|23648.36|23528.36|23643.77|23523.77|10
1635607560000|2021-10-30 15:26:00|23648.45|23528.45|23649.53|23529.53|23650.69|23530.69|23648.45|23528.45|10
1635607570000|2021-10-30 15:26:10|23649.47|23529.47|23653.9|23533.9|23653.9|23533.9|23649.47|23529.47|10
1635607580000|2021-10-30 15:26:20|23654.54|23534.54|23654|23534|23656.25|23536.25|23653.9|23533.9|10
1635607590000|2021-10-30 15:26:30|23655.53|23535.53|23662.16|23542.16|23662.16|23542.16|23654.49|23534.49|10
1635607600000|2021-10-30 15:26:40|23662.04|23542.04|23662.67|23542.67|23662.67|23542.67|23661.17|23541.17|9
1635607610000|2021-10-30 15:26:50|23662.48|23542.48|23662.84|23542.84|23662.9|23542.9|23662.27|23542.27|10
1635607620000|2021-10-30 15:27:00|23662.58|23542.58|23660.26|23540.26|23662.58|23542.58|23660.07|23540.07|10
1635607630000|2021-10-30 15:27:10|23659.16|23539.16|23658.3|23538.3|23659.16|23539.16|23657.44|23537.44|10
1635607640000|2021-10-30 15:27:20|23658.52|23538.52|23656.9|23536.9|23658.65|23538.65|23656.67|23536.67|10
1635607650000|2021-10-30 15:27:30|23656.93|23536.93|23658.96|23538.96|23658.96|23538.96|23656.93|23536.93|10
1635607660000|2021-10-30 15:27:40|23659.21|23539.21|23657.98|23537.98|23659.4|23539.4|23657.82|23537.82|10
1635607670000|2021-10-30 15:27:50|23658.63|23538.63|23661.48|23541.48|23661.48|23541.48|23658.63|23538.63|10
1635607680000|2021-10-30 15:28:00|23660.95|23540.95|23662.38|23542.38|23663.03|23543.03|23660.67|23540.67|10
1635607690000|2021-10-30 15:28:10|23662.56|23542.56|23664.04|23544.04|23664.04|23544.04|23661.66|23541.66|10
1635607700000|2021-10-30 15:28:20|23664.77|23544.77|23666.04|23546.04|23666.56|23546.56|23664.77|23544.77|10
1635607710000|2021-10-30 15:28:30|23666.3|23546.3|23669.24|23549.24|23669.24|23549.24|23665.3|23545.3|10
1635607720000|2021-10-30 15:28:40|23669.51|23549.51|23671.38|23551.38|23671.38|23551.38|23669.06|23549.06|9
1635607730000|2021-10-30 15:28:50|23671.47|23551.47|23669.53|23549.53|23672.5|23552.5|23669.53|23549.53|10
1635607740000|2021-10-30 15:29:00|23669.92|23549.92|23669.77|23549.77|23669.93|23549.93|23668.15|23548.15|10
1635607750000|2021-10-30 15:29:10|23669.59|23549.59|23667.87|23547.87|23669.59|23549.59|23666.58|23546.58|10
1635607760000|2021-10-30 15:29:20|23667.75|23547.75|23666.28|23546.28|23668.03|23548.03|23666.28|23546.28|10
1635607770000|2021-10-30 15:29:30|23666.26|23546.26|23666.7|23546.7|23666.82|23546.82|23665.42|23545.42|10
1635607780000|2021-10-30 15:29:40|23666.61|23546.61|23667.34|23547.34|23667.85|23547.85|23666.22|23546.22|10
1635607790000|2021-10-30 15:29:50|23666.84|23546.84|23662.9|23542.9|23667.16|23547.16|23662.9|23542.9|10
1635607800000|2021-10-30 15:30:00|23662.91|23542.91|23658.31|23538.31|23662.91|23542.91|23658.29|23538.29|10
1635607810000|2021-10-30 15:30:10|23658.04|23538.04|23660.09|23540.09|23661|23541|23657.28|23537.28|10
1635607820000|2021-10-30 15:30:20|23660.53|23540.53|23665.46|23545.46|23665.46|23545.46|23660.11|23540.11|10
1635607830000|2021-10-30 15:30:30|23665.44|23545.44|23665.44|23545.44|23666.05|23546.05|23664.43|23544.43|10
1635607840000|2021-10-30 15:30:40|23665.35|23545.35|23670.61|23550.61|23670.61|23550.61|23665.35|23545.35|9
1635607850000|2021-10-30 15:30:50|23671.51|23551.51|23676.37|23556.37|23676.37|23556.37|23671.51|23551.51|9
1635607860000|2021-10-30 15:31:00|23676.51|23556.51|23685.06|23565.06|23685.06|23565.06|23676.51|23556.51|10
1635607870000|2021-10-30 15:31:10|23687|23567|23690.47|23570.47|23691.22|23571.22|23687|23567|10
1635607880000|2021-10-30 15:31:20|23691.21|23571.21|23692.11|23572.11|23692.11|23572.11|23691.21|23571.21|9
1635607890000|2021-10-30 15:31:30|23691.26|23571.26|23689.36|23569.36|23692.24|23572.24|23689.36|23569.36|10
1635607900000|2021-10-30 15:31:40|23690.33|23570.33|23690.27|23570.27|23690.86|23570.86|23689.71|23569.71|10
1635607910000|2021-10-30 15:31:50|23692.01|23572.01|23694.01|23574.01|23694.01|23574.01|23691.57|23571.57|10
1635607920000|2021-10-30 15:32:00|23693.36|23573.36|23691.44|23571.44|23693.36|23573.36|23690.28|23570.28|10
1635607930000|2021-10-30 15:32:10|23690.52|23570.52|23695.17|23575.17|23695.85|23575.85|23690.52|23570.52|10
1635607940000|2021-10-30 15:32:20|23695.58|23575.58|23699.34|23579.34|23699.34|23579.34|23694.53|23574.53|10
1635607950000|2021-10-30 15:32:30|23699.52|23579.52|23698.38|23578.38|23699.78|23579.78|23698.38|23578.38|10
1635607960000|2021-10-30 15:32:40|23699.35|23579.35|23697.05|23577.05|23699.35|23579.35|23697.03|23577.03|10
1635607970000|2021-10-30 15:32:50|23698|23578|23696.25|23576.25|23698|23578|23696.24|23576.24|10
1635607980000|2021-10-30 15:33:00|23696.35|23576.35|23698.2|23578.2|23698.33|23578.33|23696.02|23576.02|10
1635607990000|2021-10-30 15:33:10|23699.91|23579.91|23698.97|23578.97|23700.14|23580.14|23697.87|23577.87|10
1635608000000|2021-10-30 15:33:20|23699.51|23579.51|23701.92|23581.92|23701.92|23581.92|23698.38|23578.38|10
1635608010000|2021-10-30 15:33:30|23701.87|23581.87|23703.15|23583.15|23704.16|23584.16|23701.87|23581.87|10
1635608020000|2021-10-30 15:33:40|23703.48|23583.48|23707.18|23587.18|23707.18|23587.18|23702.88|23582.88|10
1635608030000|2021-10-30 15:33:50|23707.39|23587.39|23706.82|23586.82|23707.39|23587.39|23705.84|23585.84|10
1635608040000|2021-10-30 15:34:00|23706.4|23586.4|23708.3|23588.3|23708.3|23588.3|23706.4|23586.4|10
1635608050000|2021-10-30 15:34:10|23707.84|23587.84|23709.19|23589.19|23709.19|23589.19|23707.76|23587.76|10
1635608060000|2021-10-30 15:34:20|23710.32|23590.32|23709.17|23589.17|23710.32|23590.32|23709.17|23589.17|10
1635608070000|2021-10-30 15:34:30|23709.91|23589.91|23711.29|23591.29|23711.95|23591.95|23709.91|23589.91|9
1635608080000|2021-10-30 15:34:40|23711.99|23591.99|23709.82|23589.82|23713.23|23593.23|23709.82|23589.82|10
1635608090000|2021-10-30 15:34:50|23709.65|23589.65|23706.93|23586.93|23710.85|23590.85|23706.93|23586.93|10
1635608100000|2021-10-30 15:35:00|23706.83|23586.83|23703.04|23583.04|23706.83|23586.83|23703.04|23583.04|10
1635608110000|2021-10-30 15:35:10|23703.06|23583.06|23701.85|23581.85|23703.06|23583.06|23700.81|23580.81|10
1635608120000|2021-10-30 15:35:20|23701.27|23581.27|23705.29|23585.29|23705.33|23585.33|23701.27|23581.27|10
1635608130000|2021-10-30 15:35:30|23705.64|23585.64|23705.18|23585.18|23706.97|23586.97|23705.18|23585.18|10
1635608140000|2021-10-30 15:35:40|23705.02|23585.02|23705.05|23585.05|23705.17|23585.17|23704.19|23584.19|10
1635608150000|2021-10-30 15:35:50|23705.12|23585.12|23704.5|23584.5|23705.83|23585.83|23704.5|23584.5|10
1635608160000|2021-10-30 15:36:00|23703.21|23583.21|23705.46|23585.46|23705.46|23585.46|23702.87|23582.87|10
1635608170000|2021-10-30 15:36:10|23705.56|23585.56|23704.44|23584.44|23705.73|23585.73|23704.44|23584.44|10
1635608180000|2021-10-30 15:36:20|23704.38|23584.38|23704.14|23584.14|23704.88|23584.88|23704.06|23584.06|10
1635608190000|2021-10-30 15:36:30|23704.44|23584.44|23705.7|23585.7|23705.7|23585.7|23703.7|23583.7|10
1635608200000|2021-10-30 15:36:40|23707.66|23587.66|23713.37|23593.37|23713.37|23593.37|23707.66|23587.66|10
1635608210000|2021-10-30 15:36:50|23713.22|23593.22|23713.53|23593.53|23714.56|23594.56|23713.22|23593.22|10
1635608220000|2021-10-30 15:37:00|23713.42|23593.42|23709.73|23589.73|23714.23|23594.23|23709.71|23589.71|10
1635608230000|2021-10-30 15:37:10|23708.27|23588.27|23703.65|23583.65|23708.27|23588.27|23702.25|23582.25|10
1635608240000|2021-10-30 15:37:20|23704.41|23584.41|23699.76|23579.76|23704.61|23584.61|23699.67|23579.67|10
1635608250000|2021-10-30 15:37:30|23699.57|23579.57|23697.48|23577.48|23699.57|23579.57|23696.99|23576.99|10
1635608260000|2021-10-30 15:37:40|23698.33|23578.33|23697.76|23577.76|23699.59|23579.59|23697.76|23577.76|10
1635608270000|2021-10-30 15:37:50|23698.31|23578.31|23696.98|23576.98|23699.19|23579.19|23696.88|23576.88|10
1635608280000|2021-10-30 15:38:00|23696.71|23576.71|23697.81|23577.81|23697.81|23577.81|23695.58|23575.58|10
1635608290000|2021-10-30 15:38:10|23697.99|23577.99|23696.7|23576.7|23698.24|23578.24|23696.61|23576.61|10
1635608300000|2021-10-30 15:38:20|23696.69|23576.69|23698.39|23578.39|23698.39|23578.39|23696.59|23576.59|10
1635608310000|2021-10-30 15:38:30|23698.99|23578.99|23696.18|23576.18|23699.7|23579.7|23696.11|23576.11|10
1635608320000|2021-10-30 15:38:40|23695|23575|23683.64|23563.64|23695|23575|23683.64|23563.64|10
1635608330000|2021-10-30 15:38:50|23683.61|23563.61|23677.81|23557.81|23685.16|23565.16|23677.81|23557.81|10
1635608340000|2021-10-30 15:39:00|23677.27|23557.27|23666.51|23546.51|23677.27|23557.27|23666.51|23546.51|10
1635608350000|2021-10-30 15:39:10|23665.24|23545.24|23665.15|23545.15|23667.07|23547.07|23663.87|23543.87|10
1635608360000|2021-10-30 15:39:20|23665.38|23545.38|23665.11|23545.11|23665.43|23545.43|23664.51|23544.51|10
1635608370000|2021-10-30 15:39:30|23665.04|23545.04|23667.95|23547.95|23668.09|23548.09|23665.04|23545.04|10
1635608380000|2021-10-30 15:39:40|23667.76|23547.76|23671.41|23551.41|23671.41|23551.41|23667.56|23547.56|10
1635608390000|2021-10-30 15:39:50|23670.74|23550.74|23683.38|23563.38|23683.38|23563.38|23669.67|23549.67|10
1635608400000|2021-10-30 15:40:00|23685.14|23565.14|23692.71|23572.71|23692.71|23572.71|23685.14|23565.14|10
1635608410000|2021-10-30 15:40:10|23692.89|23572.89|23691.67|23571.67|23692.89|23572.89|23691.67|23571.67|10
1635608420000|2021-10-30 15:40:20|23691.1|23571.1|23692.48|23572.48|23693.82|23573.82|23691.1|23571.1|10
1635608430000|2021-10-30 15:40:30|23692.21|23572.21|23694.44|23574.44|23694.44|23574.44|23691.21|23571.21|10
1635608440000|2021-10-30 15:40:40|23694.15|23574.15|23696.9|23576.9|23696.9|23576.9|23693.98|23573.98|9
1635608450000|2021-10-30 15:40:50|23699.24|23579.24|23703.07|23583.07|23703.07|23583.07|23699.24|23579.24|10
1635608460000|2021-10-30 15:41:00|23704.55|23584.55|23702.91|23582.91|23705.1|23585.1|23702.91|23582.91|10
1635608470000|2021-10-30 15:41:10|23703.1|23583.1|23704.4|23584.4|23704.5|23584.5|23702.74|23582.74|10
1635608480000|2021-10-30 15:41:20|23705.79|23585.79|23704.83|23584.83|23706.69|23586.69|23704.52|23584.52|10
1635608490000|2021-10-30 15:41:30|23704.69|23584.69|23705.02|23585.02|23705.38|23585.38|23703.43|23583.43|10
1635608500000|2021-10-30 15:41:40|23704.73|23584.73|23702.95|23582.95|23704.73|23584.73|23702.43|23582.43|10
1635608510000|2021-10-30 15:41:50|23702.39|23582.39|23698.96|23578.96|23702.39|23582.39|23698.96|23578.96|10
1635608520000|2021-10-30 15:42:00|23698.6|23578.6|23695.06|23575.06|23698.6|23578.6|23695.06|23575.06|10
1635608530000|2021-10-30 15:42:10|23695.48|23575.48|23693.33|23573.33|23695.54|23575.54|23692.81|23572.81|10
1635608540000|2021-10-30 15:42:20|23692.38|23572.38|23688.45|23568.45|23692.38|23572.38|23688.45|23568.45|10
1635608550000|2021-10-30 15:42:30|23688.05|23568.05|23684.05|23564.05|23688.63|23568.63|23684.05|23564.05|10
1635608560000|2021-10-30 15:42:40|23684.38|23564.38|23685.21|23565.21|23685.21|23565.21|23684.23|23564.23|10
1635608570000|2021-10-30 15:42:50|23685.35|23565.35|23686.91|23566.91|23686.91|23566.91|23684.81|23564.81|9
1635608580000|2021-10-30 15:43:00|23686.95|23566.95|23687.19|23567.19|23688.42|23568.42|23686.89|23566.89|10
1635608590000|2021-10-30 15:43:10|23687.25|23567.25|23687.75|23567.75|23689.34|23569.34|23687.04|23567.04|10
1635608600000|2021-10-30 15:43:20|23688.92|23568.92|23689.63|23569.63|23691.02|23571.02|23688.92|23568.92|10
1635608610000|2021-10-30 15:43:30|23689.73|23569.73|23689.9|23569.9|23691|23571|23689.73|23569.73|10
1635608620000|2021-10-30 15:43:40|23689.74|23569.74|23688.74|23568.74|23690.01|23570.01|23688.74|23568.74|10
1635608630000|2021-10-30 15:43:50|23689.43|23569.43|23688.67|23568.67|23689.43|23569.43|23687.69|23567.69|10
1635608640000|2021-10-30 15:44:00|23688.77|23568.77|23690.56|23570.56|23690.76|23570.76|23688.51|23568.51|10
1635608650000|2021-10-30 15:44:10|23691.3|23571.3|23691.19|23571.19|23691.65|23571.65|23690.68|23570.68|10
1635608660000|2021-10-30 15:44:20|23691.37|23571.37|23691.82|23571.82|23691.93|23571.93|23690.97|23570.97|10
1635608670000|2021-10-30 15:44:30|23692.23|23572.23|23692.52|23572.52|23693.03|23573.03|23692.18|23572.18|10
1635608680000|2021-10-30 15:44:40|23692.42|23572.42|23693.5|23573.5|23693.5|23573.5|23690.51|23570.51|10
1635608690000|2021-10-30 15:44:50|23693.02|23573.02|23701.28|23581.28|23701.28|23581.28|23693.02|23573.02|10
1635608700000|2021-10-30 15:45:00|23702.21|23582.21|23705.67|23585.67|23705.67|23585.67|23701.68|23581.68|9
1635608710000|2021-10-30 15:45:10|23704.94|23584.94|23700.29|23580.29|23705.53|23585.53|23700.29|23580.29|10
1635608720000|2021-10-30 15:45:20|23700.49|23580.49|23697.78|23577.78|23700.68|23580.68|23696.82|23576.82|10
1635608730000|2021-10-30 15:45:30|23697.82|23577.82|23694.42|23574.42|23697.92|23577.92|23694.42|23574.42|10
1635608740000|2021-10-30 15:45:40|23694.03|23574.03|23691.35|23571.35|23694.03|23574.03|23691.35|23571.35|9
1635608750000|2021-10-30 15:45:50|23689.32|23569.32|23690.9|23570.9|23690.9|23570.9|23689.32|23569.32|10
1635608760000|2021-10-30 15:46:00|23690.22|23570.22|23688.86|23568.86|23690.48|23570.48|23688.6|23568.6|10
1635608770000|2021-10-30 15:46:10|23688.54|23568.54|23689.03|23569.03|23689.03|23569.03|23687.73|23567.73|10
1635608780000|2021-10-30 15:46:20|23689.29|23569.29|23692.85|23572.85|23692.85|23572.85|23689.29|23569.29|10
1635608790000|2021-10-30 15:46:30|23692.53|23572.53|23691.88|23571.88|23692.53|23572.53|23691.58|23571.58|10
1635608800000|2021-10-30 15:46:40|23691.84|23571.84|23691.26|23571.26|23692.26|23572.26|23691.07|23571.07|10
1635608810000|2021-10-30 15:46:50|23691.81|23571.81|23691.06|23571.06|23691.81|23571.81|23690.72|23570.72|9
1635608820000|2021-10-30 15:47:00|23690.97|23570.97|23687.51|23567.51|23691|23571|23687.51|23567.51|10
1635608830000|2021-10-30 15:47:10|23687.68|23567.68|23689.22|23569.22|23689.73|23569.73|23686.66|23566.66|10
1635608840000|2021-10-30 15:47:20|23689.25|23569.25|23687.29|23567.29|23689.53|23569.53|23686.75|23566.75|10
1635608850000|2021-10-30 15:47:30|23687.48|23567.48|23686.84|23566.84|23688.52|23568.52|23686.73|23566.73|10
1635608860000|2021-10-30 15:47:40|23686.86|23566.86|23686.31|23566.31|23686.89|23566.89|23685.69|23565.69|10
1635608870000|2021-10-30 15:47:50|23685.86|23565.86|23685.1|23565.1|23685.86|23565.86|23685.1|23565.1|10
1635608880000|2021-10-30 15:48:00|23685.12|23565.12|23685.07|23565.07|23685.34|23565.34|23684.01|23564.01|10
1635608890000|2021-10-30 15:48:10|23683.98|23563.98|23683.4|23563.4|23684.57|23564.57|23683.4|23563.4|10
1635608900000|2021-10-30 15:48:20|23681.45|23561.45|23685.26|23565.26|23685.27|23565.27|23681.22|23561.22|10
1635608910000|2021-10-30 15:48:30|23685.47|23565.47|23688.39|23568.39|23688.39|23568.39|23685.47|23565.47|10
1635608920000|2021-10-30 15:48:40|23688.68|23568.68|23689.71|23569.71|23690.11|23570.11|23688.68|23568.68|10
1635608930000|2021-10-30 15:48:50|23689.69|23569.69|23689.22|23569.22|23690.04|23570.04|23689.18|23569.18|10
1635608940000|2021-10-30 15:49:00|23689.1|23569.1|23689.58|23569.58|23690.01|23570.01|23688.5|23568.5|10
1635608950000|2021-10-30 15:49:10|23689.37|23569.37|23689.91|23569.91|23690.26|23570.26|23688.8|23568.8|9
1635608960000|2021-10-30 15:49:20|23689.68|23569.68|23687.66|23567.66|23689.68|23569.68|23687.66|23567.66|10
1635608970000|2021-10-30 15:49:30|23687.82|23567.82|23682.54|23562.54|23688.18|23568.18|23682.54|23562.54|10
1635608980000|2021-10-30 15:49:40|23682.7|23562.7|23679.13|23559.13|23682.7|23562.7|23678.02|23558.02|10
1635608990000|2021-10-30 15:49:50|23677.34|23557.34|23677.08|23557.08|23677.52|23557.52|23676.73|23556.73|10
1635609000000|2021-10-30 15:50:00|23676.25|23556.25|23677.17|23557.17|23678.57|23558.57|23676.17|23556.17|10
1635609010000|2021-10-30 15:50:10|23677.27|23557.27|23678.78|23558.78|23679.03|23559.03|23677.27|23557.27|10
1635609020000|2021-10-30 15:50:20|23678.6|23558.6|23680.64|23560.64|23681|23561|23678.4|23558.4|10
1635609030000|2021-10-30 15:50:30|23680.91|23560.91|23680.02|23560.02|23681.14|23561.14|23679.37|23559.37|10
1635609040000|2021-10-30 15:50:40|23679.93|23559.93|23681.89|23561.89|23681.89|23561.89|23679.66|23559.66|9
1635609050000|2021-10-30 15:50:50|23681.88|23561.88|23681.73|23561.73|23682.26|23562.26|23681.28|23561.28|10
1635609060000|2021-10-30 15:51:00|23682.91|23562.91|23685.6|23565.6|23685.6|23565.6|23682.91|23562.91|10
1635609070000|2021-10-30 15:51:10|23685.35|23565.35|23681.15|23561.15|23686.91|23566.91|23681.15|23561.15|10
1635609080000|2021-10-30 15:51:20|23680.89|23560.89|23677.36|23557.36|23680.93|23560.93|23677.23|23557.23|10
1635609090000|2021-10-30 15:51:30|23678.01|23558.01|23677.83|23557.83|23678.88|23558.88|23677.83|23557.83|10
1635609100000|2021-10-30 15:51:40|23677.73|23557.73|23677.29|23557.29|23678.5|23558.5|23677.16|23557.16|10
1635609110000|2021-10-30 15:51:50|23677.78|23557.78|23678.96|23558.96|23679.64|23559.64|23677.68|23557.68|10
1635609120000|2021-10-30 15:52:00|23679.47|23559.47|23678.69|23558.69|23679.84|23559.84|23678.69|23558.69|10
1635609130000|2021-10-30 15:52:10|23679.61|23559.61|23678.44|23558.44|23679.61|23559.61|23678.25|23558.25|10
1635609140000|2021-10-30 15:52:20|23678.21|23558.21|23679.58|23559.58|23680.25|23560.25|23678.21|23558.21|10
1635609150000|2021-10-30 15:52:30|23679.68|23559.68|23684.04|23564.04|23684.04|23564.04|23679.68|23559.68|10
1635609160000|2021-10-30 15:52:40|23684.83|23564.83|23686.59|23566.59|23687.45|23567.45|23684.83|23564.83|10
1635609170000|2021-10-30 15:52:50|23686.27|23566.27|23690.73|23570.73|23690.73|23570.73|23686.27|23566.27|10
1635609180000|2021-10-30 15:53:00|23691|23571|23692.82|23572.82|23692.82|23572.82|23691|23571|10
1635609190000|2021-10-30 15:53:10|23692.12|23572.12|23695.78|23575.78|23695.78|23575.78|23692.12|23572.12|10
1635609200000|2021-10-30 15:53:20|23695.69|23575.69|23697.13|23577.13|23697.13|23577.13|23695.44|23575.44|10
1635609210000|2021-10-30 15:53:30|23697.48|23577.48|23699.9|23579.9|23700.07|23580.07|23697.48|23577.48|10
1635609220000|2021-10-30 15:53:40|23699.84|23579.84|23699.55|23579.55|23701.83|23581.83|23699.49|23579.49|10
1635609230000|2021-10-30 15:53:50|23698.98|23578.98|23695.97|23575.97|23699.33|23579.33|23695.97|23575.97|10
1635609240000|2021-10-30 15:54:00|23695.76|23575.76|23693.8|23573.8|23695.88|23575.88|23693.8|23573.8|10
1635609250000|2021-10-30 15:54:10|23693.98|23573.98|23690.87|23570.87|23693.98|23573.98|23690.87|23570.87|9
1635609260000|2021-10-30 15:54:20|23690.05|23570.05|23688.24|23568.24|23690.48|23570.48|23687.99|23567.99|10
1635609270000|2021-10-30 15:54:30|23687.9|23567.9|23684.74|23564.74|23687.9|23567.9|23684.12|23564.12|10
1635609280000|2021-10-30 15:54:40|23684.48|23564.48|23682.12|23562.12|23684.76|23564.76|23682.12|23562.12|10
1635609290000|2021-10-30 15:54:50|23682.11|23562.11|23679.7|23559.7|23682.24|23562.24|23679.59|23559.59|10
1635609300000|2021-10-30 15:55:00|23678.94|23558.94|23677.89|23557.89|23679.94|23559.94|23677.89|23557.89|10
1635609310000|2021-10-30 15:55:10|23678.89|23558.89|23676.65|23556.65|23678.89|23558.89|23675.41|23555.41|10
1635609320000|2021-10-30 15:55:20|23675.86|23555.86|23674.68|23554.68|23676.58|23556.58|23673.97|23553.97|10
1635609330000|2021-10-30 15:55:30|23674.38|23554.38|23675.56|23555.56|23675.56|23555.56|23672.11|23552.11|10
1635609340000|2021-10-30 15:55:40|23675.61|23555.61|23671.57|23551.57|23675.61|23555.61|23671.57|23551.57|10
1635609350000|2021-10-30 15:55:50|23671.78|23551.78|23672.74|23552.74|23672.9|23552.9|23671.43|23551.43|8
1635609360000|2021-10-30 15:56:00|23672.1|23552.1|23673.16|23553.16|23673.96|23553.96|23671.95|23551.95|10
1635609370000|2021-10-30 15:56:10|23673.66|23553.66|23675.74|23555.74|23676.11|23556.11|23673.66|23553.66|10
1635609380000|2021-10-30 15:56:20|23675.23|23555.23|23675.01|23555.01|23676.44|23556.44|23674.38|23554.38|10
1635609390000|2021-10-30 15:56:30|23675.04|23555.04|23682.08|23562.08|23682.08|23562.08|23675.04|23555.04|10
1635609400000|2021-10-30 15:56:40|23682.15|23562.15|23681.46|23561.46|23683.25|23563.25|23681.46|23561.46|10
1635609410000|2021-10-30 15:56:50|23681.38|23561.38|23680.44|23560.44|23681.38|23561.38|23679.38|23559.38|10
1635609420000|2021-10-30 15:57:00|23680.71|23560.71|23683.24|23563.24|23683.6|23563.6|23680.71|23560.71|10
1635609430000|2021-10-30 15:57:10|23683.48|23563.48|23685.73|23565.73|23685.73|23565.73|23683.39|23563.39|10
1635609440000|2021-10-30 15:57:20|23685.83|23565.83|23686.39|23566.39|23686.99|23566.99|23685.83|23565.83|10
1635609450000|2021-10-30 15:57:30|23686.15|23566.15|23691.26|23571.26|23691.41|23571.41|23686.15|23566.15|10
1635609460000|2021-10-30 15:57:40|23691.31|23571.31|23704.82|23584.82|23704.82|23584.82|23691.31|23571.31|10
1635609470000|2021-10-30 15:57:50|23705.44|23585.44|23708.49|23588.49|23709.21|23589.21|23705.44|23585.44|10
1635609480000|2021-10-30 15:58:00|23709.07|23589.07|23707.16|23587.16|23710.69|23590.69|23707.16|23587.16|10
1635609490000|2021-10-30 15:58:10|23708.41|23588.41|23708.54|23588.54|23708.57|23588.57|23706.96|23586.96|10
1635609500000|2021-10-30 15:58:20|23709.08|23589.08|23706.86|23586.86|23709.52|23589.52|23705.98|23585.98|10
1635609510000|2021-10-30 15:58:30|23706.44|23586.44|23706.66|23586.66|23706.89|23586.89|23704.47|23584.47|10
1635609520000|2021-10-30 15:58:40|23706.95|23586.95|23711.68|23591.68|23711.68|23591.68|23706.95|23586.95|10
1635609530000|2021-10-30 15:58:50|23711.67|23591.67|23712.32|23592.32|23712.32|23592.32|23711.67|23591.67|10
1635609540000|2021-10-30 15:59:00|23712.95|23592.95|23711.94|23591.94|23713.65|23593.65|23711.85|23591.85|10
1635609550000|2021-10-30 15:59:10|23712.56|23592.56|23709.03|23589.03|23712.56|23592.56|23707.69|23587.69|10
1635609560000|2021-10-30 15:59:20|23708.14|23588.14|23709.65|23589.65|23709.65|23589.65|23707.56|23587.56|10
1635609570000|2021-10-30 15:59:30|23710.08|23590.08|23708.63|23588.63|23711.02|23591.02|23708.57|23588.57|10
1635609580000|2021-10-30 15:59:40|23709.03|23589.03|23710.71|23590.71|23710.71|23590.71|23707.7|23587.7|10
1635609590000|2021-10-30 15:59:50|23710.82|23590.82|23710.99|23590.99|23711.55|23591.55|23710.04|23590.04|10
1635609600000|2021-10-30 16:00:00|23712.29|23592.29|23712.2|23592.2|23712.54|23592.54|23710.55|23590.55|10
1635609610000|2021-10-30 16:00:10|23710.84|23590.84|23709.47|23589.47|23711.29|23591.29|23709.47|23589.47|10
1635609620000|2021-10-30 16:00:20|23709.42|23589.42|23706.08|23586.08|23709.42|23589.42|23705.75|23585.75|10
1635609630000|2021-10-30 16:00:30|23705.2|23585.2|23705.7|23585.7|23706.52|23586.52|23704.46|23584.46|10
1635609640000|2021-10-30 16:00:40|23705.86|23585.86|23710.11|23590.11|23710.11|23590.11|23704.96|23584.96|10
1635609650000|2021-10-30 16:00:50|23712.72|23592.72|23715.62|23595.62|23716.35|23596.35|23712.54|23592.54|10
1635609660000|2021-10-30 16:01:00|23715.3|23595.3|23716.01|23596.01|23717.61|23597.61|23714.68|23594.68|10
1635609670000|2021-10-30 16:01:10|23716.11|23596.11|23717.53|23597.53|23718.47|23598.47|23716.11|23596.11|10
1635609680000|2021-10-30 16:01:20|23717.46|23597.46|23720.18|23600.18|23720.18|23600.18|23717.46|23597.46|8
1635609690000|2021-10-30 16:01:30|23720.45|23600.45|23720.55|23600.55|23722.11|23602.11|23719.53|23599.53|10
1635609700000|2021-10-30 16:01:40|23719.8|23599.8|23718.66|23598.66|23720.6|23600.6|23718.66|23598.66|10
1635609710000|2021-10-30 16:01:50|23720.18|23600.18|23719.45|23599.45|23720.18|23600.18|23718.62|23598.62|10
1635609720000|2021-10-30 16:02:00|23719.78|23599.78|23718.64|23598.64|23719.78|23599.78|23716.68|23596.68|10
1635609730000|2021-10-30 16:02:10|23719.4|23599.4|23720.15|23600.15|23721.81|23601.81|23719.4|23599.4|10
1635609740000|2021-10-30 16:02:20|23720.89|23600.89|23723.73|23603.73|23724.04|23604.04|23720.52|23600.52|10
1635609750000|2021-10-30 16:02:30|23725.26|23605.26|23724.05|23604.05|23728.47|23608.47|23724.05|23604.05|10
1635609760000|2021-10-30 16:02:40|23724.42|23604.42|23709.05|23589.05|23724.42|23604.42|23709.05|23589.05|10
1635609770000|2021-10-30 16:02:50|23708.07|23588.07|23699.88|23579.88|23708.07|23588.07|23699.88|23579.88|10
1635609780000|2021-10-30 16:03:00|23698.2|23578.2|23695.2|23575.2|23698.2|23578.2|23694.61|23574.61|10
1635609790000|2021-10-30 16:03:10|23694.8|23574.8|23693.47|23573.47|23695.13|23575.13|23693.47|23573.47|10
1635609800000|2021-10-30 16:03:20|23694.41|23574.41|23692.58|23572.58|23694.41|23574.41|23691.66|23571.66|9
1635609810000|2021-10-30 16:03:30|23692.44|23572.44|23687.23|23567.23|23692.59|23572.59|23687.23|23567.23|10
1635609820000|2021-10-30 16:03:40|23687.26|23567.26|23684.65|23564.65|23687.26|23567.26|23684.65|23564.65|10
1635609830000|2021-10-30 16:03:50|23684.82|23564.82|23689.5|23569.5|23689.5|23569.5|23684.82|23564.82|10
1635609840000|2021-10-30 16:04:00|23689.14|23569.14|23692.91|23572.91|23692.91|23572.91|23689.14|23569.14|10
1635609850000|2021-10-30 16:04:10|23694.3|23574.3|23694.14|23574.14|23694.36|23574.36|23693.09|23573.09|10
1635609860000|2021-10-30 16:04:20|23695.14|23575.14|23693.38|23573.38|23695.46|23575.46|23693.33|23573.33|10
1635609870000|2021-10-30 16:04:30|23693.41|23573.41|23690.14|23570.14|23693.41|23573.41|23690.14|23570.14|10
1635609880000|2021-10-30 16:04:40|23689.94|23569.94|23688.77|23568.77|23689.94|23569.94|23688.56|23568.56|10
1635609890000|2021-10-30 16:04:50|23689.08|23569.08|23690.65|23570.65|23690.65|23570.65|23688.6|23568.6|10
1635609900000|2021-10-30 16:05:00|23690.89|23570.89|23689.81|23569.81|23691.33|23571.33|23689.81|23569.81|10
1635609910000|2021-10-30 16:05:10|23689.43|23569.43|23685.78|23565.78|23689.43|23569.43|23685.62|23565.62|10
1635609920000|2021-10-30 16:05:20|23684.89|23564.89|23684.53|23564.53|23685.64|23565.64|23684.31|23564.31|9
1635609930000|2021-10-30 16:05:30|23684.15|23564.15|23679.47|23559.47|23684.15|23564.15|23679.47|23559.47|10
1635609940000|2021-10-30 16:05:40|23679.32|23559.32|23676.42|23556.42|23679.32|23559.32|23674.76|23554.76|10
1635609950000|2021-10-30 16:05:50|23675.04|23555.04|23676.29|23556.29|23676.69|23556.69|23675.04|23555.04|10
1635609960000|2021-10-30 16:06:00|23676.14|23556.14|23679.3|23559.3|23679.3|23559.3|23676.14|23556.14|9
1635609970000|2021-10-30 16:06:10|23679.44|23559.44|23684.54|23564.54|23684.54|23564.54|23679.44|23559.44|10
1635609980000|2021-10-30 16:06:20|23681.97|23561.97|23685.37|23565.37|23685.83|23565.83|23681.85|23561.85|10
1635609990000|2021-10-30 16:06:30|23685.69|23565.69|23690.1|23570.1|23690.1|23570.1|23685.69|23565.69|10
1635610000000|2021-10-30 16:06:40|23689.24|23569.24|23690.05|23570.05|23690.52|23570.52|23689.13|23569.13|10
1635610010000|2021-10-30 16:06:50|23692.09|23572.09|23696.75|23576.75|23696.75|23576.75|23692.09|23572.09|10
1635610020000|2021-10-30 16:07:00|23697.11|23577.11|23703.34|23583.34|23703.34|23583.34|23697.11|23577.11|10
1635610030000|2021-10-30 16:07:10|23703.98|23583.98|23703.41|23583.41|23704.65|23584.65|23703.05|23583.05|10
1635610040000|2021-10-30 16:07:20|23704.14|23584.14|23706.85|23586.85|23706.91|23586.91|23704.14|23584.14|10
1635610050000|2021-10-30 16:07:30|23706.07|23586.07|23707.11|23587.11|23707.98|23587.98|23706.06|23586.06|10
1635610060000|2021-10-30 16:07:40|23705.97|23585.97|23701.79|23581.79|23705.97|23585.97|23701.36|23581.36|10
1635610070000|2021-10-30 16:07:50|23704.01|23584.01|23705|23585|23706.47|23586.47|23704.01|23584.01|10
1635610080000|2021-10-30 16:08:00|23706.07|23586.07|23707.52|23587.52|23707.52|23587.52|23705.42|23585.42|10
1635610090000|2021-10-30 16:08:10|23708.43|23588.43|23713.81|23593.81|23713.81|23593.81|23708.43|23588.43|10
1635610100000|2021-10-30 16:08:20|23717.69|23597.69|23723.59|23603.59|23724.02|23604.02|23717.69|23597.69|10
1635610110000|2021-10-30 16:08:30|23724.34|23604.34|23734.22|23614.22|23734.43|23614.43|23724.34|23604.34|10
1635610120000|2021-10-30 16:08:40|23735.24|23615.24|23744.98|23624.98|23744.98|23624.98|23735.24|23615.24|10
1635610130000|2021-10-30 16:08:50|23745.35|23625.35|23746.08|23626.08|23746.08|23626.08|23744.85|23624.85|10
1635610140000|2021-10-30 16:09:00|23746.04|23626.04|23748.78|23628.78|23748.78|23628.78|23746.04|23626.04|9
1635610150000|2021-10-30 16:09:10|23749.12|23629.12|23752.07|23632.07|23752.17|23632.17|23749.11|23629.11|10
1635610160000|2021-10-30 16:09:20|23751.86|23631.86|23753.71|23633.71|23753.71|23633.71|23751.86|23631.86|9
1635610170000|2021-10-30 16:09:30|23752.39|23632.39|23753.57|23633.57|23753.57|23633.57|23751.37|23631.37|10
1635610180000|2021-10-30 16:09:40|23753.92|23633.92|23753.72|23633.72|23755.81|23635.81|23753.72|23633.72|10
1635610190000|2021-10-30 16:09:50|23753.01|23633.01|23749.07|23629.07|23753.57|23633.57|23749.07|23629.07|10
1635610200000|2021-10-30 16:10:00|23749.38|23629.38|23746.51|23626.51|23750|23630|23746.51|23626.51|10
1635610210000|2021-10-30 16:10:10|23747.19|23627.19|23747.38|23627.38|23748.35|23628.35|23746.9|23626.9|10
1635610220000|2021-10-30 16:10:20|23747.28|23627.28|23744.05|23624.05|23747.28|23627.28|23744.05|23624.05|10
1635610230000|2021-10-30 16:10:30|23743.58|23623.58|23742.68|23622.68|23744.49|23624.49|23742.64|23622.64|10
1635610240000|2021-10-30 16:10:40|23741.77|23621.77|23732.26|23612.26|23741.77|23621.77|23732.26|23612.26|10
1635610250000|2021-10-30 16:10:50|23732.08|23612.08|23730.24|23610.24|23732.08|23612.08|23730.13|23610.13|10
1635610260000|2021-10-30 16:11:00|23730.32|23610.32|23731.28|23611.28|23732.06|23612.06|23730.32|23610.32|10
1635610270000|2021-10-30 16:11:10|23731.76|23611.76|23732.72|23612.72|23733.06|23613.06|23730.76|23610.76|9
1635610280000|2021-10-30 16:11:20|23732.85|23612.85|23730.27|23610.27|23732.85|23612.85|23729.65|23609.65|10
1635610290000|2021-10-30 16:11:30|23729.66|23609.66|23728.44|23608.44|23730.46|23610.46|23728.3|23608.3|10
1635610300000|2021-10-30 16:11:40|23729.05|23609.05|23728.83|23608.83|23729.12|23609.12|23727.81|23607.81|10
1635610310000|2021-10-30 16:11:50|23729.1|23609.1|23728.95|23608.95|23729.87|23609.87|23728.68|23608.68|10
1635610320000|2021-10-30 16:12:00|23728.88|23608.88|23730.4|23610.4|23730.99|23610.99|23728.88|23608.88|10
1635610330000|2021-10-30 16:12:10|23730.57|23610.57|23731.19|23611.19|23731.19|23611.19|23730.03|23610.03|10
1635610340000|2021-10-30 16:12:20|23731.44|23611.44|23732.04|23612.04|23732.04|23612.04|23731.18|23611.18|10
1635610350000|2021-10-30 16:12:30|23732.11|23612.11|23733.33|23613.33|23733.33|23613.33|23732.11|23612.11|10
1635610360000|2021-10-30 16:12:40|23733.5|23613.5|23733.38|23613.38|23734.65|23614.65|23733.38|23613.38|10
1635610370000|2021-10-30 16:12:50|23733.42|23613.42|23735.12|23615.12|23735.12|23615.12|23733.42|23613.42|10
1635610380000|2021-10-30 16:13:00|23735.94|23615.94|23736.19|23616.19|23736.37|23616.37|23735.18|23615.18|10
1635610390000|2021-10-30 16:13:10|23736.03|23616.03|23743.11|23623.11|23743.11|23623.11|23736.03|23616.03|10
1635610400000|2021-10-30 16:13:20|23743.2|23623.2|23742.36|23622.36|23744.07|23624.07|23742.36|23622.36|9
1635610410000|2021-10-30 16:13:30|23743.17|23623.17|23744.28|23624.28|23744.28|23624.28|23742.99|23622.99|10
1635610420000|2021-10-30 16:13:40|23744.4|23624.4|23745.12|23625.12|23745.13|23625.13|23743.25|23623.25|10
1635610430000|2021-10-30 16:13:50|23746.32|23626.32|23748.1|23628.1|23748.21|23628.21|23746.32|23626.32|10
1635610440000|2021-10-30 16:14:00|23748.36|23628.36|23749.47|23629.47|23749.47|23629.47|23748.24|23628.24|10
1635610450000|2021-10-30 16:14:10|23749.33|23629.33|23749.51|23629.51|23750.46|23630.46|23748.84|23628.84|10
1635610460000|2021-10-30 16:14:20|23749.62|23629.62|23750.52|23630.52|23751.98|23631.98|23749.62|23629.62|10
1635610470000|2021-10-30 16:14:30|23749.87|23629.87|23748.9|23628.9|23750.25|23630.25|23748.9|23628.9|10
1635610480000|2021-10-30 16:14:40|23748.74|23628.74|23747.65|23627.65|23748.74|23628.74|23747.56|23627.56|10
1635610490000|2021-10-30 16:14:50|23747.26|23627.26|23747.6|23627.6|23747.6|23627.6|23746.38|23626.38|8
1635610500000|2021-10-30 16:15:00|23747.58|23627.58|23748.47|23628.47|23748.47|23628.47|23745.54|23625.54|10
1635610510000|2021-10-30 16:15:10|23748.02|23628.02|23746.22|23626.22|23748.02|23628.02|23746.22|23626.22|10
1635610520000|2021-10-30 16:15:20|23746.52|23626.52|23740.8|23620.8|23746.84|23626.84|23740.8|23620.8|10
1635610530000|2021-10-30 16:15:30|23741.39|23621.39|23737.35|23617.35|23741.39|23621.39|23737.35|23617.35|10
1635610540000|2021-10-30 16:15:40|23736.89|23616.89|23736.91|23616.91|23738.21|23618.21|23736.89|23616.89|10
1635610550000|2021-10-30 16:15:50|23736.22|23616.22|23733.44|23613.44|23736.22|23616.22|23732.99|23612.99|10
1635610560000|2021-10-30 16:16:00|23733.07|23613.07|23729.49|23609.49|23733.07|23613.07|23729.45|23609.45|10
1635610570000|2021-10-30 16:16:10|23728.4|23608.4|23723.62|23603.62|23728.4|23608.4|23723.62|23603.62|9
1635610580000|2021-10-30 16:16:20|23720.01|23600.01|23711.95|23591.95|23720.68|23600.68|23711.95|23591.95|10
1635610590000|2021-10-30 16:16:30|23711.28|23591.28|23707.41|23587.41|23711.58|23591.58|23707.41|23587.41|10
1635610600000|2021-10-30 16:16:40|23707.79|23587.79|23704.31|23584.31|23707.84|23587.84|23704.31|23584.31|10
1635610610000|2021-10-30 16:16:50|23704.27|23584.27|23701.97|23581.97|23704.27|23584.27|23701.01|23581.01|10
1635610620000|2021-10-30 16:17:00|23701.88|23581.88|23698.47|23578.47|23701.88|23581.88|23698.47|23578.47|10
1635610630000|2021-10-30 16:17:10|23698.75|23578.75|23707.68|23587.68|23707.68|23587.68|23698.75|23578.75|10
1635610640000|2021-10-30 16:17:20|23707.97|23587.97|23717.23|23597.23|23717.23|23597.23|23707.97|23587.97|10
1635610650000|2021-10-30 16:17:30|23717.8|23597.8|23724.39|23604.39|23724.86|23604.86|23717.8|23597.8|10
1635610660000|2021-10-30 16:17:40|23724.61|23604.61|23726.15|23606.15|23726.45|23606.45|23724.29|23604.29|10
1635610670000|2021-10-30 16:17:50|23726.66|23606.66|23729.09|23609.09|23729.09|23609.09|23726.66|23606.66|10
1635610680000|2021-10-30 16:18:00|23729.34|23609.34|23728.68|23608.68|23730.44|23610.44|23728.5|23608.5|10
1635610690000|2021-10-30 16:18:10|23729.41|23609.41|23728.55|23608.55|23729.56|23609.56|23727.58|23607.58|10
1635610700000|2021-10-30 16:18:20|23728.72|23608.72|23728.77|23608.77|23729.58|23609.58|23728.72|23608.72|9
1635610710000|2021-10-30 16:18:30|23728.7|23608.7|23729.55|23609.55|23729.7|23609.7|23727.25|23607.25|10
1635610720000|2021-10-30 16:18:40|23729.58|23609.58|23734.33|23614.33|23735.71|23615.71|23727.06|23607.06|10
1635610730000|2021-10-30 16:18:50|23733.83|23613.83|23735.11|23615.11|23735.11|23615.11|23732.99|23612.99|9
1635610740000|2021-10-30 16:19:00|23736.32|23616.32|23739.67|23619.67|23739.67|23619.67|23736.32|23616.32|10
1635610750000|2021-10-30 16:19:10|23739.81|23619.81|23745.65|23625.65|23746.15|23626.15|23739.81|23619.81|10
1635610760000|2021-10-30 16:19:20|23745.91|23625.91|23754.95|23634.95|23754.95|23634.95|23745.91|23625.91|10
1635610770000|2021-10-30 16:19:30|23755.28|23635.28|23754.32|23634.32|23755.79|23635.79|23753.69|23633.69|10
1635610780000|2021-10-30 16:19:40|23754.26|23634.26|23755.23|23635.23|23755.23|23635.23|23753.21|23633.21|9
1635610790000|2021-10-30 16:19:50|23756.57|23636.57|23756.6|23636.6|23757.64|23637.64|23756.57|23636.57|10
1635610800000|2021-10-30 16:20:00|23756.77|23636.77|23756.6|23636.6|23757.01|23637.01|23755.68|23635.68|10
1635610810000|2021-10-30 16:20:10|23756.16|23636.16|23755.16|23635.16|23756.16|23636.16|23754.23|23634.23|10
1635610820000|2021-10-30 16:20:20|23754.11|23634.11|23753.45|23633.45|23755.16|23635.16|23753.26|23633.26|10
1635610830000|2021-10-30 16:20:30|23753.11|23633.11|23752.17|23632.17|23753.74|23633.74|23751.89|23631.89|10
1635610840000|2021-10-30 16:20:40|23751.9|23631.9|23754.88|23634.88|23754.88|23634.88|23751.05|23631.05|10
1635610850000|2021-10-30 16:20:50|23754.94|23634.94|23757.49|23637.49|23758.02|23638.02|23754.94|23634.94|10
1635610860000|2021-10-30 16:21:00|23757.38|23637.38|23759.76|23639.76|23759.76|23639.76|23757.38|23637.38|10
1635610870000|2021-10-30 16:21:10|23760.05|23640.05|23761.28|23641.28|23761.33|23641.33|23758.59|23638.59|10
1635610880000|2021-10-30 16:21:20|23761.7|23641.7|23762.5|23642.5|23762.91|23642.91|23761.7|23641.7|10
1635610890000|2021-10-30 16:21:30|23763.2|23643.2|23771.85|23651.85|23771.85|23651.85|23763.2|23643.2|10
1635610900000|2021-10-30 16:21:40|23771.58|23651.58|23774.02|23654.02|23774.02|23654.02|23771.58|23651.58|10
1635610910000|2021-10-30 16:21:50|23774.45|23654.45|23775.45|23655.45|23778.23|23658.23|23774.45|23654.45|10
1635610920000|2021-10-30 16:22:00|23775.47|23655.47|23780.18|23660.18|23780.18|23660.18|23774.36|23654.36|10
1635610930000|2021-10-30 16:22:10|23781.08|23661.08|23781.5|23661.5|23781.87|23661.87|23780.72|23660.72|10
1635610940000|2021-10-30 16:22:20|23780.11|23660.11|23783.97|23663.97|23783.97|23663.97|23779.64|23659.64|10
1635610950000|2021-10-30 16:22:30|23784.23|23664.23|23783.04|23663.04|23785.01|23665.01|23783.04|23663.04|10
1635610960000|2021-10-30 16:22:40|23782.3|23662.3|23781.88|23661.88|23783.09|23663.09|23780.92|23660.92|10
1635610970000|2021-10-30 16:22:50|23781.69|23661.69|23778.81|23658.81|23781.96|23661.96|23778.81|23658.81|10
1635610980000|2021-10-30 16:23:00|23778.95|23658.95|23777.97|23657.97|23778.95|23658.95|23775.96|23655.96|10
1635610990000|2021-10-30 16:23:10|23778.22|23658.22|23776.74|23656.74|23778.43|23658.43|23776.74|23656.74|10
1635611000000|2021-10-30 16:23:20|23776.53|23656.53|23774.42|23654.42|23776.53|23656.53|23774.42|23654.42|10
1635611010000|2021-10-30 16:23:30|23774.38|23654.38|23775.79|23655.79|23775.88|23655.88|23774.37|23654.37|9
1635611020000|2021-10-30 16:23:40|23775.7|23655.7|23772.01|23652.01|23775.76|23655.76|23772.01|23652.01|10
1635611030000|2021-10-30 16:23:50|23771.87|23651.87|23771.59|23651.59|23772.1|23652.1|23769.62|23649.62|10
1635611040000|2021-10-30 16:24:00|23771.79|23651.79|23766.61|23646.61|23772.19|23652.19|23766.61|23646.61|10
1635611050000|2021-10-30 16:24:10|23765.48|23645.48|23761.48|23641.48|23765.48|23645.48|23761.48|23641.48|10
1635611060000|2021-10-30 16:24:20|23760.44|23640.44|23760.77|23640.77|23761.34|23641.34|23760.28|23640.28|10
1635611070000|2021-10-30 16:24:30|23761.09|23641.09|23757.45|23637.45|23761.09|23641.09|23757.45|23637.45|10
1635611080000|2021-10-30 16:24:40|23757.66|23637.66|23758.17|23638.17|23758.43|23638.43|23757.18|23637.18|10
1635611090000|2021-10-30 16:24:50|23758.26|23638.26|23755.07|23635.07|23758.26|23638.26|23754.14|23634.14|10
1635611100000|2021-10-30 16:25:00|23755.76|23635.76|23753.69|23633.69|23755.96|23635.96|23753.69|23633.69|10
1635611110000|2021-10-30 16:25:10|23754.87|23634.87|23750.35|23630.35|23754.87|23634.87|23750.35|23630.35|10
1635611120000|2021-10-30 16:25:20|23748.76|23628.76|23749.58|23629.58|23749.79|23629.79|23748.4|23628.4|9
1635611130000|2021-10-30 16:25:30|23749.97|23629.97|23746.39|23626.39|23749.97|23629.97|23746.39|23626.39|10
1635611140000|2021-10-30 16:25:40|23746.06|23626.06|23744.44|23624.44|23746.49|23626.49|23744.28|23624.28|10
1635611150000|2021-10-30 16:25:50|23743.16|23623.16|23741.75|23621.75|23743.36|23623.36|23741.75|23621.75|10
1635611160000|2021-10-30 16:26:00|23743.21|23623.21|23742.51|23622.51|23743.75|23623.75|23742.05|23622.05|10
1635611170000|2021-10-30 16:26:10|23742.24|23622.24|23742.99|23622.99|23742.99|23622.99|23740.84|23620.84|10
1635611180000|2021-10-30 16:26:20|23744.58|23624.58|23747.45|23627.45|23747.45|23627.45|23744.58|23624.58|10
1635611190000|2021-10-30 16:26:30|23747.36|23627.36|23745.84|23625.84|23747.36|23627.36|23745.62|23625.62|10
1635611200000|2021-10-30 16:26:40|23745.9|23625.9|23744.37|23624.37|23746.36|23626.36|23744.37|23624.37|10
1635611210000|2021-10-30 16:26:50|23743.86|23623.86|23743.05|23623.05|23744.17|23624.17|23742.42|23622.42|10
1635611220000|2021-10-30 16:27:00|23743.1|23623.1|23742.59|23622.59|23743.1|23623.1|23742.25|23622.25|9
1635611230000|2021-10-30 16:27:10|23742.81|23622.81|23743.46|23623.46|23744.69|23624.69|23742.81|23622.81|9
1635611240000|2021-10-30 16:27:20|23743.31|23623.31|23742.26|23622.26|23743.36|23623.36|23742.26|23622.26|10
1635611250000|2021-10-30 16:27:30|23741.93|23621.93|23741.27|23621.27|23741.93|23621.93|23741.26|23621.26|10
1635611260000|2021-10-30 16:27:40|23741.12|23621.12|23741.58|23621.58|23741.58|23621.58|23740.54|23620.54|10
1635611270000|2021-10-30 16:27:50|23741.39|23621.39|23739.05|23619.05|23742.45|23622.45|23739.05|23619.05|10
1635611280000|2021-10-30 16:28:00|23738.61|23618.61|23730.85|23610.85|23738.61|23618.61|23730.65|23610.65|10
1635611290000|2021-10-30 16:28:10|23730.78|23610.78|23728.59|23608.59|23735.72|23615.72|23728.59|23608.59|10
1635611300000|2021-10-30 16:28:20|23728.76|23608.76|23722.32|23602.32|23730.84|23610.84|23722.32|23602.32|10
1635611310000|2021-10-30 16:28:30|23721.2|23601.2|23722.08|23602.08|23722.08|23602.08|23720.49|23600.49|10
1635611320000|2021-10-30 16:28:40|23722.14|23602.14|23718.74|23598.74|23722.14|23602.14|23718.74|23598.74|10
1635611330000|2021-10-30 16:28:50|23718.68|23598.68|23718.17|23598.17|23719.39|23599.39|23717.7|23597.7|10
1635611340000|2021-10-30 16:29:00|23717.08|23597.08|23714.27|23594.27|23717.08|23597.08|23714.27|23594.27|10
1635611350000|2021-10-30 16:29:10|23713.23|23593.23|23713.24|23593.24|23714.43|23594.43|23712.77|23592.77|9
1635611360000|2021-10-30 16:29:20|23713.19|23593.19|23713.97|23593.97|23714.44|23594.44|23712.92|23592.92|9
1635611370000|2021-10-30 16:29:30|23713|23593|23715.11|23595.11|23715.68|23595.68|23712.96|23592.96|10
1635611380000|2021-10-30 16:29:40|23714.95|23594.95|23713.36|23593.36|23715.13|23595.13|23713.36|23593.36|10
1635611390000|2021-10-30 16:29:50|23712.97|23592.97|23709.93|23589.93|23713.04|23593.04|23709.93|23589.93|10
1635611400000|2021-10-30 16:30:00|23708.39|23588.39|23704.18|23584.18|23708.39|23588.39|23704.12|23584.12|10
1635611410000|2021-10-30 16:30:10|23703.94|23583.94|23702.81|23582.81|23703.94|23583.94|23701.76|23581.76|10
1635611420000|2021-10-30 16:30:20|23703.16|23583.16|23701.55|23581.55|23704.28|23584.28|23701.55|23581.55|10
1635611430000|2021-10-30 16:30:30|23699.69|23579.69|23693.88|23573.88|23699.69|23579.69|23693.7|23573.7|10
1635611440000|2021-10-30 16:30:40|23694.09|23574.09|23693.29|23573.29|23694.09|23574.09|23692.83|23572.83|10
1635611450000|2021-10-30 16:30:50|23693.42|23573.42|23694.7|23574.7|23694.78|23574.78|23693.42|23573.42|10
1635611460000|2021-10-30 16:31:00|23694.21|23574.21|23690.81|23570.81|23695.11|23575.11|23690.81|23570.81|10
1635611470000|2021-10-30 16:31:10|23690.23|23570.23|23686.71|23566.71|23690.23|23570.23|23686.51|23566.51|10
1635611480000|2021-10-30 16:31:20|23686.93|23566.93|23685|23565|23687.77|23567.77|23684.9|23564.9|10
1635611490000|2021-10-30 16:31:30|23686.29|23566.29|23687.66|23567.66|23688.2|23568.2|23686.29|23566.29|10
1635611500000|2021-10-30 16:31:40|23685.17|23565.17|23684.69|23564.69|23685.6|23565.6|23684.61|23564.61|10
1635611510000|2021-10-30 16:31:50|23683.76|23563.76|23682.53|23562.53|23684.02|23564.02|23682.53|23562.53|10
1635611520000|2021-10-30 16:32:00|23682.2|23562.2|23685|23565|23685.36|23565.36|23682.2|23562.2|10
1635611530000|2021-10-30 16:32:10|23684.24|23564.24|23684.16|23564.16|23685.67|23565.67|23683.83|23563.83|10
1635611540000|2021-10-30 16:32:20|23684.3|23564.3|23680.8|23560.8|23684.3|23564.3|23680.4|23560.4|10
1635611550000|2021-10-30 16:32:30|23680.32|23560.32|23682.12|23562.12|23682.12|23562.12|23680.32|23560.32|10
1635611560000|2021-10-30 16:32:40|23681.3|23561.3|23679.36|23559.36|23681.3|23561.3|23679.36|23559.36|9
1635611570000|2021-10-30 16:32:50|23679.63|23559.63|23680.31|23560.31|23681.47|23561.47|23678.64|23558.64|10
1635611580000|2021-10-30 16:33:00|23682.8|23562.8|23687.77|23567.77|23689.41|23569.41|23682.8|23562.8|10
1635611590000|2021-10-30 16:33:10|23687.4|23567.4|23684.06|23564.06|23687.4|23567.4|23684.06|23564.06|10
1635611600000|2021-10-30 16:33:20|23683.01|23563.01|23679.9|23559.9|23683.01|23563.01|23679.9|23559.9|10
1635611610000|2021-10-30 16:33:30|23678.84|23558.84|23678.53|23558.53|23678.84|23558.84|23677.25|23557.25|10
1635611620000|2021-10-30 16:33:40|23677.97|23557.97|23679.25|23559.25|23679.25|23559.25|23677.04|23557.04|10
1635611630000|2021-10-30 16:33:50|23678.84|23558.84|23677.36|23557.36|23679.23|23559.23|23676.85|23556.85|10
1635611640000|2021-10-30 16:34:00|23677.12|23557.12|23676.11|23556.11|23677.12|23557.12|23674.39|23554.39|10
1635611650000|2021-10-30 16:34:10|23676|23556|23674.38|23554.38|23676|23556|23674.38|23554.38|10
1635611660000|2021-10-30 16:34:20|23674.08|23554.08|23669.54|23549.54|23674.08|23554.08|23669.54|23549.54|10
1635611670000|2021-10-30 16:34:30|23669.72|23549.72|23672.24|23552.24|23672.24|23552.24|23669.05|23549.05|9
1635611680000|2021-10-30 16:34:40|23672.79|23552.79|23673.69|23553.69|23673.86|23553.86|23672.13|23552.13|10
1635611690000|2021-10-30 16:34:50|23674.29|23554.29|23674.51|23554.51|23674.91|23554.91|23674.29|23554.29|10
1635611700000|2021-10-30 16:35:00|23675.62|23555.62|23678.28|23558.28|23678.67|23558.67|23675.29|23555.29|10
1635611710000|2021-10-30 16:35:10|23678.41|23558.41|23677.54|23557.54|23679.1|23559.1|23677.05|23557.05|9
1635611720000|2021-10-30 16:35:20|23677.61|23557.61|23679.46|23559.46|23679.46|23559.46|23677.16|23557.16|10
1635611730000|2021-10-30 16:35:30|23679.27|23559.27|23679.24|23559.24|23679.29|23559.29|23678.61|23558.61|10
1635611740000|2021-10-30 16:35:40|23679.43|23559.43|23682.49|23562.49|23682.49|23562.49|23679.43|23559.43|10
1635611750000|2021-10-30 16:35:50|23682.36|23562.36|23681.51|23561.51|23682.42|23562.42|23681.43|23561.43|10
1635611760000|2021-10-30 16:36:00|23681.88|23561.88|23685.2|23565.2|23685.2|23565.2|23681.88|23561.88|10
1635611770000|2021-10-30 16:36:10|23685.36|23565.36|23687.92|23567.92|23687.92|23567.92|23685.28|23565.28|10
1635611780000|2021-10-30 16:36:20|23688.57|23568.57|23688.52|23568.52|23688.93|23568.93|23687.67|23567.67|10
1635611790000|2021-10-30 16:36:30|23688.44|23568.44|23687.59|23567.59|23688.62|23568.62|23687.35|23567.35|10
1635611800000|2021-10-30 16:36:40|23688.43|23568.43|23686.07|23566.07|23688.7|23568.7|23686.07|23566.07|10
1635611810000|2021-10-30 16:36:50|23686.28|23566.28|23686.83|23566.83|23686.83|23566.83|23685.71|23565.71|10
1635611820000|2021-10-30 16:37:00|23687.07|23567.07|23685.24|23565.24|23687.07|23567.07|23684.51|23564.51|10
1635611830000|2021-10-30 16:37:10|23684.97|23564.97|23675.3|23555.3|23685.35|23565.35|23675.3|23555.3|10
1635611840000|2021-10-30 16:37:20|23675.27|23555.27|23674.29|23554.29|23675.57|23555.57|23674.22|23554.22|10
1635611850000|2021-10-30 16:37:30|23675.11|23555.11|23674.58|23554.58|23675.17|23555.17|23673.74|23553.74|9
1635611860000|2021-10-30 16:37:40|23674.52|23554.52|23671.58|23551.58|23674.52|23554.52|23671.37|23551.37|10
1635611870000|2021-10-30 16:37:50|23671.3|23551.3|23664.63|23544.63|23671.3|23551.3|23664.63|23544.63|10
1635611880000|2021-10-30 16:38:00|23664.89|23544.89|23665.35|23545.35|23666.19|23546.19|23664.89|23544.89|10
1635611890000|2021-10-30 16:38:10|23664.91|23544.91|23664.21|23544.21|23665.07|23545.07|23663.86|23543.86|10
1635611900000|2021-10-30 16:38:20|23664.11|23544.11|23658.34|23538.34|23664.11|23544.11|23658.34|23538.34|10
1635611910000|2021-10-30 16:38:30|23655.91|23535.91|23652.8|23532.8|23656.28|23536.28|23652.58|23532.58|10
1635611920000|2021-10-30 16:38:40|23652.88|23532.88|23649.96|23529.96|23652.92|23532.92|23649.96|23529.96|10
1635611930000|2021-10-30 16:38:50|23648.89|23528.89|23647.75|23527.75|23648.89|23528.89|23646.22|23526.22|10
1635611940000|2021-10-30 16:39:00|23647.13|23527.13|23645.38|23525.38|23647.13|23527.13|23645.38|23525.38|9
1635611950000|2021-10-30 16:39:10|23645.8|23525.8|23647.19|23527.19|23647.19|23527.19|23644.74|23524.74|10
1635611960000|2021-10-30 16:39:20|23647.11|23527.11|23648.73|23528.73|23649.82|23529.82|23647.11|23527.11|10
1635611970000|2021-10-30 16:39:30|23648.32|23528.32|23647.69|23527.69|23649.64|23529.64|23647.69|23527.69|10
1635611980000|2021-10-30 16:39:40|23646.59|23526.59|23644.34|23524.34|23646.7|23526.7|23644.34|23524.34|9
1635611990000|2021-10-30 16:39:50|23644.65|23524.65|23642.83|23522.83|23644.65|23524.65|23642.74|23522.74|10
1635612000000|2021-10-30 16:40:00|23642.54|23522.54|23642.58|23522.58|23642.96|23522.96|23641.74|23521.74|9
1635612010000|2021-10-30 16:40:10|23643.58|23523.58|23641.11|23521.11|23643.6|23523.6|23641.11|23521.11|9
1635612020000|2021-10-30 16:40:20|23641.51|23521.51|23640.7|23520.7|23641.8|23521.8|23640.27|23520.27|10
1635612030000|2021-10-30 16:40:30|23639.68|23519.68|23640.39|23520.39|23640.39|23520.39|23639|23519|10
1635612040000|2021-10-30 16:40:40|23640.09|23520.09|23641.04|23521.04|23641.04|23521.04|23639.52|23519.52|10
1635612050000|2021-10-30 16:40:50|23641.26|23521.26|23635.99|23515.99|23641.26|23521.26|23635.91|23515.91|10
1635612060000|2021-10-30 16:41:00|23634.15|23514.15|23628.51|23508.51|23634.15|23514.15|23628.25|23508.25|10
1635612070000|2021-10-30 16:41:10|23628.07|23508.07|23627.4|23507.4|23628.07|23508.07|23625.8|23505.8|10
1635612080000|2021-10-30 16:41:20|23627.87|23507.87|23629.77|23509.77|23630.39|23510.39|23627.87|23507.87|10
1635612090000|2021-10-30 16:41:30|23630.38|23510.38|23629.75|23509.75|23630.99|23510.99|23629.17|23509.17|10
1635612100000|2021-10-30 16:41:40|23625.63|23505.63|23624.69|23504.69|23626.1|23506.1|23624.29|23504.29|10
1635612110000|2021-10-30 16:41:50|23624.63|23504.63|23620.85|23500.85|23624.63|23504.63|23620.85|23500.85|10
1635612120000|2021-10-30 16:42:00|23620.5|23500.5|23618.1|23498.1|23620.5|23500.5|23616.84|23496.84|10
1635612130000|2021-10-30 16:42:10|23619.04|23499.04|23617.83|23497.83|23619.87|23499.87|23617.77|23497.77|10
1635612140000|2021-10-30 16:42:20|23616.69|23496.69|23617.78|23497.78|23618.13|23498.13|23616.69|23496.69|10
1635612150000|2021-10-30 16:42:30|23618.35|23498.35|23620.94|23500.94|23620.94|23500.94|23618.13|23498.13|10
1635612160000|2021-10-30 16:42:40|23621.1|23501.1|23620.94|23500.94|23621.77|23501.77|23620.56|23500.56|10
1635612170000|2021-10-30 16:42:50|23620.73|23500.73|23620|23500|23620.73|23500.73|23619.24|23499.24|10
1635612180000|2021-10-30 16:43:00|23620.19|23500.19|23624.31|23504.31|23624.31|23504.31|23620.19|23500.19|10
1635612190000|2021-10-30 16:43:10|23623.59|23503.59|23624.49|23504.49|23624.68|23504.68|23622.81|23502.81|10
1635612200000|2021-10-30 16:43:20|23624.16|23504.16|23617.8|23497.8|23624.16|23504.16|23617.46|23497.46|10
1635612210000|2021-10-30 16:43:30|23617.63|23497.63|23615.45|23495.45|23617.63|23497.63|23615.33|23495.33|9
1635612220000|2021-10-30 16:43:40|23614.6|23494.6|23612.07|23492.07|23614.6|23494.6|23611.91|23491.91|10
1635612230000|2021-10-30 16:43:50|23611.88|23491.88|23609.37|23489.37|23611.88|23491.88|23609.15|23489.15|10
1635612240000|2021-10-30 16:44:00|23609.14|23489.14|23604.66|23484.66|23609.14|23489.14|23604.64|23484.64|10
1635612250000|2021-10-30 16:44:10|23604.52|23484.52|23608.54|23488.54|23608.82|23488.82|23604.02|23484.02|10
1635612260000|2021-10-30 16:44:20|23606.83|23486.83|23602.3|23482.3|23607.01|23487.01|23602.25|23482.25|10
1635612270000|2021-10-30 16:44:30|23602.29|23482.29|23602.45|23482.45|23602.46|23482.46|23601.29|23481.29|10
1635612280000|2021-10-30 16:44:40|23601.76|23481.76|23602.91|23482.91|23602.91|23482.91|23600.67|23480.67|10
1635612290000|2021-10-30 16:44:50|23602.84|23482.84|23601.54|23481.54|23602.84|23482.84|23601.14|23481.14|10
1635612300000|2021-10-30 16:45:00|23601.34|23481.34|23601.85|23481.85|23602.56|23482.56|23599.42|23479.42|10
1635612310000|2021-10-30 16:45:10|23603.09|23483.09|23606.17|23486.17|23607.22|23487.22|23603.09|23483.09|10
1635612320000|2021-10-30 16:45:20|23607.22|23487.22|23608.64|23488.64|23609.09|23489.09|23606.19|23486.19|10
1635612330000|2021-10-30 16:45:30|23609.43|23489.43|23611.24|23491.24|23611.93|23491.93|23609.31|23489.31|10
1635612340000|2021-10-30 16:45:40|23610.66|23490.66|23610.18|23490.18|23610.71|23490.71|23610.1|23490.1|10
1635612350000|2021-10-30 16:45:50|23610.12|23490.12|23609.24|23489.24|23610.66|23490.66|23609.24|23489.24|10
1635612360000|2021-10-30 16:46:00|23609.3|23489.3|23610.92|23490.92|23611.17|23491.17|23609.3|23489.3|10
1635612370000|2021-10-30 16:46:10|23611.37|23491.37|23611.39|23491.39|23612.1|23492.1|23610.22|23490.22|10
1635612380000|2021-10-30 16:46:20|23611.22|23491.22|23609.94|23489.94|23611.22|23491.22|23609.76|23489.76|10
1635612390000|2021-10-30 16:46:30|23609.52|23489.52|23611.87|23491.87|23612.18|23492.18|23609.52|23489.52|8
1635612400000|2021-10-30 16:46:40|23611.8|23491.8|23615.2|23495.2|23615.2|23495.2|23611.8|23491.8|8
1635612410000|2021-10-30 16:46:50|23615.46|23495.46|23614.06|23494.06|23615.52|23495.52|23614.06|23494.06|9
1635612420000|2021-10-30 16:47:00|23613.43|23493.43|23609.01|23489.01|23613.43|23493.43|23608.95|23488.95|10
1635612430000|2021-10-30 16:47:10|23609.08|23489.08|23606.62|23486.62|23609.08|23489.08|23606.58|23486.58|10
1635612440000|2021-10-30 16:47:20|23606.83|23486.83|23604|23484|23606.83|23486.83|23603.55|23483.55|10
1635612450000|2021-10-30 16:47:30|23603.65|23483.65|23603.17|23483.17|23603.65|23483.65|23602.53|23482.53|10
1635612460000|2021-10-30 16:47:40|23602.61|23482.61|23602.3|23482.3|23603.16|23483.16|23601.17|23481.17|10
1635612470000|2021-10-30 16:47:50|23602.56|23482.56|23603.17|23483.17|23603.26|23483.26|23602.27|23482.27|10
1635612480000|2021-10-30 16:48:00|23604.49|23484.49|23603.89|23483.89|23605.24|23485.24|23603.89|23483.89|10
1635612490000|2021-10-30 16:48:10|23604.1|23484.1|23603.94|23483.94|23604.48|23484.48|23603.53|23483.53|10
1635612500000|2021-10-30 16:48:20|23603.62|23483.62|23604.05|23484.05|23605.5|23485.5|23603.11|23483.11|10
1635612510000|2021-10-30 16:48:30|23603.84|23483.84|23606.17|23486.17|23607.17|23487.17|23603.84|23483.84|10
1635612520000|2021-10-30 16:48:40|23605.86|23485.86|23604.77|23484.77|23606.06|23486.06|23604.47|23484.47|10
1635612530000|2021-10-30 16:48:50|23604.94|23484.94|23604.59|23484.59|23605.47|23485.47|23604.28|23484.28|10
1635612540000|2021-10-30 16:49:00|23604.61|23484.61|23604.84|23484.84|23604.84|23484.84|23603.8|23483.8|9
1635612550000|2021-10-30 16:49:10|23604.96|23484.96|23605.01|23485.01|23606.8|23486.8|23604.09|23484.09|10
1635612560000|2021-10-30 16:49:20|23604.34|23484.34|23604.84|23484.84|23606.73|23486.73|23604.2|23484.2|10
1635612570000|2021-10-30 16:49:30|23604.47|23484.47|23603.19|23483.19|23605.02|23485.02|23603.19|23483.19|10
1635612580000|2021-10-30 16:49:40|23602.57|23482.57|23601|23481|23602.68|23482.68|23600.79|23480.79|10
1635612590000|2021-10-30 16:49:50|23600.46|23480.46|23592.41|23472.41|23600.46|23480.46|23592.41|23472.41|10
1635612600000|2021-10-30 16:50:00|23592.27|23472.27|23595.51|23475.51|23595.51|23475.51|23592.27|23472.27|10
1635612610000|2021-10-30 16:50:10|23595.36|23475.36|23596.2|23476.2|23597.04|23477.04|23595.36|23475.36|10
1635612620000|2021-10-30 16:50:20|23596.59|23476.59|23600.07|23480.07|23600.07|23480.07|23596.59|23476.59|10
1635612630000|2021-10-30 16:50:30|23600.21|23480.21|23602.12|23482.12|23602.12|23482.12|23599.23|23479.23|9
1635612640000|2021-10-30 16:50:40|23602.94|23482.94|23606.96|23486.96|23606.96|23486.96|23602.44|23482.44|10
1635612650000|2021-10-30 16:50:50|23607.74|23487.74|23610.61|23490.61|23610.61|23490.61|23607.54|23487.54|10
1635612660000|2021-10-30 16:51:00|23609.51|23489.51|23612.73|23492.73|23612.74|23492.74|23609.51|23489.51|10
1635612670000|2021-10-30 16:51:10|23612.68|23492.68|23614.17|23494.17|23615.42|23495.42|23612.21|23492.21|10
1635612680000|2021-10-30 16:51:20|23613.67|23493.67|23615.38|23495.38|23615.45|23495.45|23613.67|23493.67|10
1635612690000|2021-10-30 16:51:30|23616.14|23496.14|23619.07|23499.07|23619.07|23499.07|23616.14|23496.14|10
1635612700000|2021-10-30 16:51:40|23618.99|23498.99|23618.4|23498.4|23620.93|23500.93|23618.34|23498.34|10
1635612710000|2021-10-30 16:51:50|23616.05|23496.05|23616.89|23496.89|23617.08|23497.08|23615.87|23495.87|10
1635612720000|2021-10-30 16:52:00|23616.25|23496.25|23614.97|23494.97|23616.85|23496.85|23614.97|23494.97|10
1635612730000|2021-10-30 16:52:10|23614.56|23494.56|23613.9|23493.9|23614.56|23494.56|23613.09|23493.09|10
1635612740000|2021-10-30 16:52:20|23614.47|23494.47|23615.83|23495.83|23615.91|23495.91|23614.26|23494.26|10
1635612750000|2021-10-30 16:52:30|23615.57|23495.57|23616.49|23496.49|23616.49|23496.49|23615.15|23495.15|10
1635612760000|2021-10-30 16:52:40|23616.28|23496.28|23616.82|23496.82|23617.29|23497.29|23615.64|23495.64|10
1635612770000|2021-10-30 16:52:50|23616.95|23496.95|23618.96|23498.96|23619.63|23499.63|23616.95|23496.95|10
1635612780000|2021-10-30 16:53:00|23619.33|23499.33|23619.63|23499.63|23621.57|23501.57|23619.33|23499.33|10
1635612790000|2021-10-30 16:53:10|23619.81|23499.81|23616.42|23496.42|23619.81|23499.81|23616.42|23496.42|10
1635612800000|2021-10-30 16:53:20|23617.4|23497.4|23615.83|23495.83|23617.94|23497.94|23615.83|23495.83|10
1635612810000|2021-10-30 16:53:30|23615.63|23495.63|23616.49|23496.49|23616.71|23496.71|23615.56|23495.56|10
1635612820000|2021-10-30 16:53:40|23616.78|23496.78|23620.22|23500.22|23620.22|23500.22|23616.55|23496.55|10
1635612830000|2021-10-30 16:53:50|23620.61|23500.61|23618.39|23498.39|23621.12|23501.12|23618.39|23498.39|10
1635612840000|2021-10-30 16:54:00|23617.99|23497.99|23616.45|23496.45|23618.4|23498.4|23616.45|23496.45|8
1635612850000|2021-10-30 16:54:10|23617.23|23497.23|23623.14|23503.14|23623.14|23503.14|23616.65|23496.65|10
1635612860000|2021-10-30 16:54:20|23624.61|23504.61|23627.19|23507.19|23628.34|23508.34|23624.61|23504.61|10
1635612870000|2021-10-30 16:54:30|23626.61|23506.61|23625|23505|23626.61|23506.61|23625|23505|10
1635612880000|2021-10-30 16:54:40|23625.04|23505.04|23623.78|23503.78|23625.68|23505.68|23623.78|23503.78|10
1635612890000|2021-10-30 16:54:50|23623.72|23503.72|23627.71|23507.71|23627.71|23507.71|23623.72|23503.72|10
1635612900000|2021-10-30 16:55:00|23628.39|23508.39|23629.35|23509.35|23629.38|23509.38|23628.39|23508.39|10
1635612910000|2021-10-30 16:55:10|23629.97|23509.97|23633.41|23513.41|23633.41|23513.41|23629.97|23509.97|10
1635612920000|2021-10-30 16:55:20|23633.58|23513.58|23633.4|23513.4|23633.8|23513.8|23632.47|23512.47|10
1635612930000|2021-10-30 16:55:30|23632.46|23512.46|23629.57|23509.57|23632.46|23512.46|23629.57|23509.57|10
1635612940000|2021-10-30 16:55:40|23628.78|23508.78|23630.15|23510.15|23631.07|23511.07|23628.67|23508.67|10
1635612950000|2021-10-30 16:55:50|23630.83|23510.83|23631.75|23511.75|23632.36|23512.36|23630.83|23510.83|9
1635612960000|2021-10-30 16:56:00|23632.11|23512.11|23633.07|23513.07|23633.09|23513.09|23632.11|23512.11|9
1635612970000|2021-10-30 16:56:10|23633.46|23513.46|23634.87|23514.87|23634.91|23514.91|23633.35|23513.35|10
1635612980000|2021-10-30 16:56:20|23634.38|23514.38|23634.69|23514.69|23635.5|23515.5|23633.48|23513.48|10
1635612990000|2021-10-30 16:56:30|23634.77|23514.77|23637.84|23517.84|23637.84|23517.84|23634.71|23514.71|8
1635613000000|2021-10-30 16:56:40|23636.8|23516.8|23630.71|23510.71|23636.8|23516.8|23630.71|23510.71|10
1635613010000|2021-10-30 16:56:50|23631.41|23511.41|23630.12|23510.12|23633.44|23513.44|23630.12|23510.12|10
1635613020000|2021-10-30 16:57:00|23630.11|23510.11|23630.85|23510.85|23630.85|23510.85|23629.71|23509.71|10
1635613030000|2021-10-30 16:57:10|23630.4|23510.4|23634.42|23514.42|23634.7|23514.7|23630.4|23510.4|9
1635613040000|2021-10-30 16:57:20|23634.4|23514.4|23631.71|23511.71|23634.4|23514.4|23631.71|23511.71|10
1635613050000|2021-10-30 16:57:30|23631.09|23511.09|23631.57|23511.57|23631.79|23511.79|23630.06|23510.06|10
1635613060000|2021-10-30 16:57:40|23631.7|23511.7|23629.88|23509.88|23632.61|23512.61|23629.88|23509.88|10
1635613070000|2021-10-30 16:57:50|23629.27|23509.27|23629.33|23509.33|23630.01|23510.01|23628.59|23508.59|10
1635613080000|2021-10-30 16:58:00|23629.61|23509.61|23630.24|23510.24|23630.42|23510.42|23628.95|23508.95|9
1635613090000|2021-10-30 16:58:10|23630.33|23510.33|23628.87|23508.87|23630.39|23510.39|23628.87|23508.87|10
1635613100000|2021-10-30 16:58:20|23629.4|23509.4|23630.46|23510.46|23630.86|23510.86|23629.4|23509.4|9
1635613110000|2021-10-30 16:58:30|23630.16|23510.16|23629.57|23509.57|23630.16|23510.16|23629.43|23509.43|10
1635613120000|2021-10-30 16:58:40|23629.18|23509.18|23630.54|23510.54|23630.54|23510.54|23629.18|23509.18|8
1635613130000|2021-10-30 16:58:50|23630.86|23510.86|23632.76|23512.76|23632.76|23512.76|23630.86|23510.86|10
1635613140000|2021-10-30 16:59:00|23631.98|23511.98|23634.73|23514.73|23634.73|23514.73|23631.98|23511.98|10
1635613150000|2021-10-30 16:59:10|23634.79|23514.79|23638.67|23518.67|23638.67|23518.67|23634.79|23514.79|10
1635613160000|2021-10-30 16:59:20|23640.97|23520.97|23646.67|23526.67|23646.67|23526.67|23640.97|23520.97|9
1635613170000|2021-10-30 16:59:30|23647.07|23527.07|23654.35|23534.35|23655.01|23535.01|23647.07|23527.07|10
1635613180000|2021-10-30 16:59:40|23655.5|23535.5|23655.58|23535.58|23656.11|23536.11|23654.38|23534.38|10
1635613190000|2021-10-30 16:59:50|23656.14|23536.14|23656.71|23536.71|23656.97|23536.97|23656.07|23536.07|10
1635613200000|2021-10-30 17:00:00|23656.74|23536.74|23657.9|23537.9|23658.26|23538.26|23656.28|23536.28|10
1635613210000|2021-10-30 17:00:10|23658.23|23538.23|23658.04|23538.04|23658.4|23538.4|23657.27|23537.27|10
1635613220000|2021-10-30 17:00:20|23657.84|23537.84|23659.26|23539.26|23659.26|23539.26|23657.84|23537.84|10
1635613230000|2021-10-30 17:00:30|23658.52|23538.52|23656.57|23536.57|23659.43|23539.43|23656.57|23536.57|10
1635613240000|2021-10-30 17:00:40|23655.88|23535.88|23647.58|23527.58|23655.88|23535.88|23647.58|23527.58|10
1635613250000|2021-10-30 17:00:50|23646.83|23526.83|23643.02|23523.02|23646.83|23526.83|23642.77|23522.77|10
1635613260000|2021-10-30 17:01:00|23644.88|23524.88|23642.7|23522.7|23645.33|23525.33|23641.35|23521.35|10
1635613270000|2021-10-30 17:01:10|23642.54|23522.54|23640.59|23520.59|23643.24|23523.24|23640.59|23520.59|10
1635613280000|2021-10-30 17:01:20|23640.1|23520.1|23634.36|23514.36|23640.1|23520.1|23634.36|23514.36|10
1635613290000|2021-10-30 17:01:30|23634.24|23514.24|23637.31|23517.31|23637.31|23517.31|23634.24|23514.24|10
1635613300000|2021-10-30 17:01:40|23637.95|23517.95|23643.21|23523.21|23643.21|23523.21|23637.95|23517.95|10
1635613310000|2021-10-30 17:01:50|23642.27|23522.27|23647.23|23527.23|23647.23|23527.23|23642.27|23522.27|10
1635613320000|2021-10-30 17:02:00|23647.37|23527.37|23656.23|23536.23|23656.23|23536.23|23647.37|23527.37|10
1635613330000|2021-10-30 17:02:10|23656.04|23536.04|23658.43|23538.43|23658.98|23538.98|23656.04|23536.04|10
1635613340000|2021-10-30 17:02:20|23658.56|23538.56|23662.04|23542.04|23662.04|23542.04|23658.56|23538.56|10
1635613350000|2021-10-30 17:02:30|23662.18|23542.18|23662.1|23542.1|23663.11|23543.11|23662.1|23542.1|10
1635613360000|2021-10-30 17:02:40|23662|23542|23658.77|23538.77|23662|23542|23658.77|23538.77|10
1635613370000|2021-10-30 17:02:50|23658.05|23538.05|23658.15|23538.15|23658.15|23538.15|23657.37|23537.37|10
1635613380000|2021-10-30 17:03:00|23658.57|23538.57|23659.6|23539.6|23659.6|23539.6|23657.8|23537.8|10
1635613390000|2021-10-30 17:03:10|23659.64|23539.64|23655.02|23535.02|23659.64|23539.64|23653.88|23533.88|10
1635613400000|2021-10-30 17:03:20|23654.43|23534.43|23653.45|23533.45|23654.93|23534.93|23653.45|23533.45|9
1635613410000|2021-10-30 17:03:30|23653.32|23533.32|23648.67|23528.67|23653.32|23533.32|23648.67|23528.67|10
1635613420000|2021-10-30 17:03:40|23647.3|23527.3|23646.24|23526.24|23647.91|23527.91|23646.24|23526.24|10
1635613430000|2021-10-30 17:03:50|23645.32|23525.32|23643.26|23523.26|23645.37|23525.37|23643.26|23523.26|10
1635613440000|2021-10-30 17:04:00|23643.13|23523.13|23641.35|23521.35|23643.13|23523.13|23641.35|23521.35|9
1635613450000|2021-10-30 17:04:10|23639.86|23519.86|23635.51|23515.51|23639.86|23519.86|23635.51|23515.51|10
1635613460000|2021-10-30 17:04:20|23636.01|23516.01|23632.93|23512.93|23636.01|23516.01|23632.54|23512.54|10
1635613470000|2021-10-30 17:04:30|23633.03|23513.03|23631.95|23511.95|23633.03|23513.03|23631.76|23511.76|10
1635613480000|2021-10-30 17:04:40|23631.82|23511.82|23630.76|23510.76|23631.82|23511.82|23630.46|23510.46|9
1635613490000|2021-10-30 17:04:50|23630.55|23510.55|23631.73|23511.73|23631.73|23511.73|23630.55|23510.55|10
1635613500000|2021-10-30 17:05:00|23631.74|23511.74|23630.95|23510.95|23631.74|23511.74|23630.2|23510.2|10
1635613510000|2021-10-30 17:05:10|23631.55|23511.55|23630.81|23510.81|23631.83|23511.83|23628.46|23508.46|10
1635613520000|2021-10-30 17:05:20|23631.32|23511.32|23635.05|23515.05|23635.83|23515.83|23631.32|23511.32|10
1635613530000|2021-10-30 17:05:30|23634.31|23514.31|23631.9|23511.9|23634.31|23514.31|23631.67|23511.67|10
1635613540000|2021-10-30 17:05:40|23631.74|23511.74|23630.88|23510.88|23631.93|23511.93|23630.88|23510.88|10
1635613550000|2021-10-30 17:05:50|23630.61|23510.61|23629.23|23509.23|23631.01|23511.01|23629.23|23509.23|9
1635613560000|2021-10-30 17:06:00|23629.04|23509.04|23626.22|23506.22|23629.04|23509.04|23626.22|23506.22|10
1635613570000|2021-10-30 17:06:10|23626.1|23506.1|23626.04|23506.04|23626.56|23506.56|23625.63|23505.63|10
1635613580000|2021-10-30 17:06:20|23625.32|23505.32|23620.88|23500.88|23626.21|23506.21|23620.85|23500.85|9
1635613590000|2021-10-30 17:06:30|23621.39|23501.39|23619.58|23499.58|23621.39|23501.39|23618.15|23498.15|10
1635613600000|2021-10-30 17:06:40|23619.73|23499.73|23618.84|23498.84|23620.56|23500.56|23618.83|23498.83|9
1635613610000|2021-10-30 17:06:50|23619.23|23499.23|23617.5|23497.5|23619.25|23499.25|23616.74|23496.74|10
1635613620000|2021-10-30 17:07:00|23617.72|23497.72|23615.47|23495.47|23617.72|23497.72|23615.25|23495.25|10
1635613630000|2021-10-30 17:07:10|23615.55|23495.55|23615.01|23495.01|23617.59|23497.59|23615.01|23495.01|10
1635613640000|2021-10-30 17:07:20|23614.65|23494.65|23617.02|23497.02|23617.19|23497.19|23614.65|23494.65|10
1635613650000|2021-10-30 17:07:30|23617.64|23497.64|23621.28|23501.28|23621.55|23501.55|23617.64|23497.64|9
1635613660000|2021-10-30 17:07:40|23620.74|23500.74|23619.4|23499.4|23621.03|23501.03|23618.61|23498.61|10
1635613670000|2021-10-30 17:07:50|23619.3|23499.3|23620.29|23500.29|23620.29|23500.29|23617.87|23497.87|10
1635613680000|2021-10-30 17:08:00|23621|23501|23619.3|23499.3|23621.59|23501.59|23619.15|23499.15|10
1635613690000|2021-10-30 17:08:10|23620.21|23500.21|23617.76|23497.76|23620.54|23500.54|23617.25|23497.25|10
1635613700000|2021-10-30 17:08:20|23618.39|23498.39|23620.81|23500.81|23620.81|23500.81|23618.39|23498.39|10
1635613710000|2021-10-30 17:08:30|23620.8|23500.8|23622.08|23502.08|23622.08|23502.08|23620.8|23500.8|9
1635613720000|2021-10-30 17:08:40|23621.12|23501.12|23624.72|23504.72|23624.91|23504.91|23621.12|23501.12|10
1635613730000|2021-10-30 17:08:50|23625.69|23505.69|23626.59|23506.59|23626.79|23506.79|23625.65|23505.65|10
1635613740000|2021-10-30 17:09:00|23625.93|23505.93|23627.51|23507.51|23627.51|23507.51|23625.15|23505.15|9
1635613750000|2021-10-30 17:09:10|23627.19|23507.19|23627.92|23507.92|23628.08|23508.08|23626.06|23506.06|10
1635613760000|2021-10-30 17:09:20|23627.76|23507.76|23625.56|23505.56|23627.94|23507.94|23625.38|23505.38|10
1635613770000|2021-10-30 17:09:30|23625.69|23505.69|23628.41|23508.41|23628.41|23508.41|23625.58|23505.58|10
1635613780000|2021-10-30 17:09:40|23628.39|23508.39|23629.45|23509.45|23629.59|23509.59|23627.65|23507.65|10
1635613790000|2021-10-30 17:09:50|23629.28|23509.28|23631.42|23511.42|23631.42|23511.42|23628.55|23508.55|10
1635613800000|2021-10-30 17:10:00|23631.78|23511.78|23630.7|23510.7|23631.94|23511.94|23630.19|23510.19|10
1635613810000|2021-10-30 17:10:10|23630.8|23510.8|23629|23509|23630.8|23510.8|23627.82|23507.82|9
1635613820000|2021-10-30 17:10:20|23630.86|23510.86|23630.43|23510.43|23632.63|23512.63|23629.66|23509.66|10
1635613830000|2021-10-30 17:10:30|23631.41|23511.41|23632.13|23512.13|23632.52|23512.52|23631.07|23511.07|10
1635613840000|2021-10-30 17:10:40|23632.81|23512.81|23632.88|23512.88|23633.44|23513.44|23632.41|23512.41|10
1635613850000|2021-10-30 17:10:50|23633.97|23513.97|23631.79|23511.79|23634.7|23514.7|23631.79|23511.79|10
1635613860000|2021-10-30 17:11:00|23632.84|23512.84|23633.26|23513.26|23633.29|23513.29|23631.73|23511.73|10
1635613870000|2021-10-30 17:11:10|23632.33|23512.33|23631.75|23511.75|23633.13|23513.13|23631.75|23511.75|10
1635613880000|2021-10-30 17:11:20|23631.85|23511.85|23632.39|23512.39|23633.45|23513.45|23631.5|23511.5|10
1635613890000|2021-10-30 17:11:30|23632.11|23512.11|23632.36|23512.36|23633.64|23513.64|23631.12|23511.12|10
1635613900000|2021-10-30 17:11:40|23632.74|23512.74|23632.39|23512.39|23633.14|23513.14|23631.51|23511.51|9
1635613910000|2021-10-30 17:11:50|23632.06|23512.06|23632.95|23512.95|23632.95|23512.95|23631.61|23511.61|10
1635613920000|2021-10-30 17:12:00|23633.93|23513.93|23634.49|23514.49|23634.57|23514.57|23633.65|23513.65|10
1635613930000|2021-10-30 17:12:10|23634.59|23514.59|23635.36|23515.36|23636.1|23516.1|23634.27|23514.27|10
1635613940000|2021-10-30 17:12:20|23635.4|23515.4|23635.51|23515.51|23637.16|23517.16|23635.4|23515.4|9
1635613950000|2021-10-30 17:12:30|23637.64|23517.64|23637.17|23517.17|23637.89|23517.89|23636.97|23516.97|9
1635613960000|2021-10-30 17:12:40|23636.78|23516.78|23639.43|23519.43|23639.43|23519.43|23636.56|23516.56|10
1635613970000|2021-10-30 17:12:50|23639.76|23519.76|23639.98|23519.98|23639.98|23519.98|23639.03|23519.03|9
1635613980000|2021-10-30 17:13:00|23640.01|23520.01|23640.71|23520.71|23640.77|23520.77|23639.88|23519.88|10
1635613990000|2021-10-30 17:13:10|23641.02|23521.02|23641.81|23521.81|23642.32|23522.32|23640.99|23520.99|10
1635614000000|2021-10-30 17:13:20|23644.27|23524.27|23645.96|23525.96|23645.96|23525.96|23644.03|23524.03|10
1635614010000|2021-10-30 17:13:30|23645.22|23525.22|23649.52|23529.52|23649.52|23529.52|23645.22|23525.22|10
1635614020000|2021-10-30 17:13:40|23649.87|23529.87|23650.48|23530.48|23650.7|23530.7|23648.77|23528.77|8
1635614030000|2021-10-30 17:13:50|23649.18|23529.18|23649.67|23529.67|23650.71|23530.71|23649.18|23529.18|10
1635614040000|2021-10-30 17:14:00|23649.74|23529.74|23654.42|23534.42|23654.42|23534.42|23649.74|23529.74|10
1635614050000|2021-10-30 17:14:10|23654.82|23534.82|23659.21|23539.21|23659.21|23539.21|23654.82|23534.82|10
1635614060000|2021-10-30 17:14:20|23661.95|23541.95|23664.22|23544.22|23664.98|23544.98|23661.71|23541.71|10
1635614070000|2021-10-30 17:14:30|23663.24|23543.24|23662.63|23542.63|23664.1|23544.1|23662.63|23542.63|10
1635614080000|2021-10-30 17:14:40|23662.39|23542.39|23661.65|23541.65|23662.55|23542.55|23661.65|23541.65|10
1635614090000|2021-10-30 17:14:50|23662.01|23542.01|23656.9|23536.9|23662.16|23542.16|23656.9|23536.9|10
1635614100000|2021-10-30 17:15:00|23657.18|23537.18|23655.42|23535.42|23657.18|23537.18|23654.48|23534.48|10
1635614110000|2021-10-30 17:15:10|23655.38|23535.38|23659.64|23539.64|23659.64|23539.64|23655.38|23535.38|10
1635614120000|2021-10-30 17:15:20|23659.52|23539.52|23660.99|23540.99|23662.22|23542.22|23659.52|23539.52|9
1635614130000|2021-10-30 17:15:30|23660.93|23540.93|23660.52|23540.52|23661.96|23541.96|23660.28|23540.28|9
1635614140000|2021-10-30 17:15:40|23660.34|23540.34|23661.18|23541.18|23661.56|23541.56|23660.34|23540.34|10
1635614150000|2021-10-30 17:15:50|23661.66|23541.66|23664.55|23544.55|23666.06|23546.06|23661.66|23541.66|10
1635614160000|2021-10-30 17:16:00|23664.8|23544.8|23665.18|23545.18|23665.98|23545.98|23664.6|23544.6|10
1635614170000|2021-10-30 17:16:10|23665.37|23545.37|23667.68|23547.68|23667.68|23547.68|23665.37|23545.37|9
1635614180000|2021-10-30 17:16:20|23666.55|23546.55|23667.34|23547.34|23668.13|23548.13|23666.34|23546.34|9
1635614190000|2021-10-30 17:16:30|23667.12|23547.12|23668.36|23548.36|23668.36|23548.36|23666.85|23546.85|10
1635614200000|2021-10-30 17:16:40|23668.34|23548.34|23668.42|23548.42|23670.01|23550.01|23667.78|23547.78|10
1635614210000|2021-10-30 17:16:50|23668.31|23548.31|23666.4|23546.4|23668.31|23548.31|23666.3|23546.3|9
1635614220000|2021-10-30 17:17:00|23666.31|23546.31|23664.1|23544.1|23666.31|23546.31|23664.1|23544.1|10
1635614230000|2021-10-30 17:17:10|23663.75|23543.75|23666.43|23546.43|23666.48|23546.48|23663.6|23543.6|10
1635614240000|2021-10-30 17:17:20|23666.41|23546.41|23667.38|23547.38|23667.38|23547.38|23666.41|23546.41|8
1635614250000|2021-10-30 17:17:30|23668.81|23548.81|23667.37|23547.37|23668.81|23548.81|23667.31|23547.31|8
1635614260000|2021-10-30 17:17:40|23668.01|23548.01|23668.54|23548.54|23668.54|23548.54|23667.15|23547.15|9
1635614270000|2021-10-30 17:17:50|23668.77|23548.77|23672.12|23552.12|23672.12|23552.12|23668.77|23548.77|9
1635614280000|2021-10-30 17:18:00|23672.1|23552.1|23672.81|23552.81|23672.94|23552.94|23671.07|23551.07|10
1635614290000|2021-10-30 17:18:10|23669.06|23549.06|23669.71|23549.71|23670.24|23550.24|23669.06|23549.06|9
1635614300000|2021-10-30 17:18:20|23669.33|23549.33|23669.06|23549.06|23669.56|23549.56|23668.77|23548.77|9
1635614310000|2021-10-30 17:18:30|23669.07|23549.07|23665.25|23545.25|23669.07|23549.07|23665.25|23545.25|10
1635614320000|2021-10-30 17:18:40|23664.77|23544.77|23661.91|23541.91|23664.77|23544.77|23661.91|23541.91|10
1635614330000|2021-10-30 17:18:50|23661.43|23541.43|23659.54|23539.54|23661.65|23541.65|23659.52|23539.52|10
1635614340000|2021-10-30 17:19:00|23659.36|23539.36|23659.01|23539.01|23660.05|23540.05|23658.92|23538.92|9
1635614350000|2021-10-30 17:19:10|23659.11|23539.11|23660.15|23540.15|23660.52|23540.52|23659.11|23539.11|9
1635614360000|2021-10-30 17:19:20|23659.89|23539.89|23659.8|23539.8|23660.3|23540.3|23658.73|23538.73|10
1635614370000|2021-10-30 17:19:30|23658.69|23538.69|23660.54|23540.54|23661.26|23541.26|23658.69|23538.69|9
1635614380000|2021-10-30 17:19:40|23661.47|23541.47|23662.65|23542.65|23662.86|23542.86|23660.92|23540.92|10
1635614390000|2021-10-30 17:19:50|23662|23542|23662.73|23542.73|23662.73|23542.73|23660.59|23540.59|10
1635614400000|2021-10-30 17:20:00|23662.74|23542.74|23661.82|23541.82|23662.8|23542.8|23661.54|23541.54|9
1635614410000|2021-10-30 17:20:10|23661.79|23541.79|23663.22|23543.22|23663.22|23543.22|23661.12|23541.12|10
1635614420000|2021-10-30 17:20:20|23664.59|23544.59|23666.83|23546.83|23666.83|23546.83|23663.46|23543.46|10
1635614430000|2021-10-30 17:20:30|23666.86|23546.86|23673|23553|23673|23553|23666.86|23546.86|10
1635614440000|2021-10-30 17:20:40|23671.57|23551.57|23673.04|23553.04|23673.04|23553.04|23671.39|23551.39|10
1635614450000|2021-10-30 17:20:50|23673.33|23553.33|23673.69|23553.69|23673.91|23553.91|23672.86|23552.86|10
1635614460000|2021-10-30 17:21:00|23675.21|23555.21|23675.86|23555.86|23675.97|23555.97|23674.28|23554.28|10
1635614470000|2021-10-30 17:21:10|23675.94|23555.94|23677.32|23557.32|23677.32|23557.32|23675.8|23555.8|9
1635614480000|2021-10-30 17:21:20|23677.02|23557.02|23678.47|23558.47|23678.5|23558.5|23677.02|23557.02|9
1635614490000|2021-10-30 17:21:30|23678.73|23558.73|23679.55|23559.55|23680.24|23560.24|23678.73|23558.73|10
1635614500000|2021-10-30 17:21:40|23679.54|23559.54|23679.6|23559.6|23679.8|23559.8|23678.68|23558.68|9
1635614510000|2021-10-30 17:21:50|23678.78|23558.78|23680.94|23560.94|23680.94|23560.94|23678.78|23558.78|10
1635614520000|2021-10-30 17:22:00|23680.68|23560.68|23678.61|23558.61|23680.94|23560.94|23678.11|23558.11|10
1635614530000|2021-10-30 17:22:10|23678.06|23558.06|23679.27|23559.27|23679.27|23559.27|23677.92|23557.92|8
1635614540000|2021-10-30 17:22:20|23679.35|23559.35|23681.68|23561.68|23681.68|23561.68|23678.64|23558.64|10
1635614550000|2021-10-30 17:22:30|23680.39|23560.39|23679.14|23559.14|23680.39|23560.39|23679.14|23559.14|10
1635614560000|2021-10-30 17:22:40|23678.68|23558.68|23675.29|23555.29|23678.68|23558.68|23674.45|23554.45|10
1635614570000|2021-10-30 17:22:50|23675.24|23555.24|23675.49|23555.49|23676.13|23556.13|23675.17|23555.17|9
1635614580000|2021-10-30 17:23:00|23675.4|23555.4|23673.95|23553.95|23676.41|23556.41|23673.95|23553.95|9
1635614590000|2021-10-30 17:23:10|23673.89|23553.89|23671.97|23551.97|23673.89|23553.89|23671.89|23551.89|10
1635614600000|2021-10-30 17:23:20|23671.74|23551.74|23671.13|23551.13|23672.96|23552.96|23671.13|23551.13|10
1635614610000|2021-10-30 17:23:30|23671.2|23551.2|23670.08|23550.08|23671.23|23551.23|23669.73|23549.73|9
1635614620000|2021-10-30 17:23:40|23670.21|23550.21|23671.05|23551.05|23671.22|23551.22|23670.16|23550.16|10
1635614630000|2021-10-30 17:23:50|23670.98|23550.98|23668.67|23548.67|23671.22|23551.22|23668.67|23548.67|10
1635614640000|2021-10-30 17:24:00|23668.97|23548.97|23669.86|23549.86|23669.86|23549.86|23668.31|23548.31|10
1635614650000|2021-10-30 17:24:10|23669.11|23549.11|23670.08|23550.08|23670.15|23550.15|23668.59|23548.59|10
1635614660000|2021-10-30 17:24:20|23669.87|23549.87|23671.27|23551.27|23671.39|23551.39|23669.87|23549.87|9
1635614670000|2021-10-30 17:24:30|23671.84|23551.84|23672.41|23552.41|23672.41|23552.41|23670.5|23550.5|10
1635614680000|2021-10-30 17:24:40|23671.59|23551.59|23670.72|23550.72|23671.82|23551.82|23670.72|23550.72|10
1635614690000|2021-10-30 17:24:50|23670.98|23550.98|23670.53|23550.53|23670.98|23550.98|23669.88|23549.88|9
1635614700000|2021-10-30 17:25:00|23671.4|23551.4|23671.75|23551.75|23672.88|23552.88|23670.77|23550.77|10
1635614710000|2021-10-30 17:25:10|23671.52|23551.52|23674.98|23554.98|23674.98|23554.98|23671.08|23551.08|10
1635614720000|2021-10-30 17:25:20|23675.26|23555.26|23676.96|23556.96|23677.98|23557.98|23674.78|23554.78|10
1635614730000|2021-10-30 17:25:30|23677.35|23557.35|23678.2|23558.2|23678.37|23558.37|23676.53|23556.53|10
1635614740000|2021-10-30 17:25:40|23677.95|23557.95|23677.3|23557.3|23679.22|23559.22|23676.78|23556.78|10
1635614750000|2021-10-30 17:25:50|23676.69|23556.69|23677.87|23557.87|23678.42|23558.42|23676.69|23556.69|10
1635614760000|2021-10-30 17:26:00|23678.17|23558.17|23681.33|23561.33|23681.33|23561.33|23677.96|23557.96|10
1635614770000|2021-10-30 17:26:10|23681.04|23561.04|23682.83|23562.83|23682.89|23562.89|23681.04|23561.04|10
1635614780000|2021-10-30 17:26:20|23683.21|23563.21|23682.61|23562.61|23683.85|23563.85|23682.61|23562.61|8
1635614790000|2021-10-30 17:26:30|23680.8|23560.8|23680.25|23560.25|23681.15|23561.15|23679.97|23559.97|10
1635614800000|2021-10-30 17:26:40|23679.97|23559.97|23679.9|23559.9|23681.21|23561.21|23679.54|23559.54|10
1635614810000|2021-10-30 17:26:50|23679.94|23559.94|23681.69|23561.69|23682.25|23562.25|23679.94|23559.94|10
1635614820000|2021-10-30 17:27:00|23681.5|23561.5|23680.92|23560.92|23681.5|23561.5|23679.65|23559.65|10
1635614830000|2021-10-30 17:27:10|23680.9|23560.9|23684.31|23564.31|23684.31|23564.31|23680.9|23560.9|10
1635614840000|2021-10-30 17:27:20|23684.24|23564.24|23681.11|23561.11|23684.24|23564.24|23681.11|23561.11|10
1635614850000|2021-10-30 17:27:30|23681.65|23561.65|23681.45|23561.45|23681.65|23561.65|23681.26|23561.26|9
1635614860000|2021-10-30 17:27:40|23682.64|23562.64|23682.94|23562.94|23682.94|23562.94|23682.11|23562.11|10
1635614870000|2021-10-30 17:27:50|23682.51|23562.51|23680.36|23560.36|23683.4|23563.4|23680.36|23560.36|10
1635614880000|2021-10-30 17:28:00|23681.02|23561.02|23682.23|23562.23|23682.23|23562.23|23680.28|23560.28|10
1635614890000|2021-10-30 17:28:10|23681.77|23561.77|23683.02|23563.02|23684.43|23564.43|23681.62|23561.62|10
1635614900000|2021-10-30 17:28:20|23683.11|23563.11|23682.68|23562.68|23685.27|23565.27|23682.68|23562.68|9
1635614910000|2021-10-30 17:28:30|23682.07|23562.07|23682.82|23562.82|23682.82|23562.82|23681.3|23561.3|10
1635614920000|2021-10-30 17:28:40|23682.92|23562.92|23682.57|23562.57|23683.11|23563.11|23682.23|23562.23|10
1635614930000|2021-10-30 17:28:50|23681.85|23561.85|23683.48|23563.48|23683.68|23563.68|23680.84|23560.84|10
1635614940000|2021-10-30 17:29:00|23682.6|23562.6|23679.23|23559.23|23683.04|23563.04|23679.23|23559.23|10
1635614950000|2021-10-30 17:29:10|23678.47|23558.47|23679.02|23559.02|23679.77|23559.77|23678.47|23558.47|10
1635614960000|2021-10-30 17:29:20|23679.22|23559.22|23682.46|23562.46|23682.46|23562.46|23679.22|23559.22|10
1635614970000|2021-10-30 17:29:30|23682.37|23562.37|23685.07|23565.07|23685.07|23565.07|23682.37|23562.37|10
1635614980000|2021-10-30 17:29:40|23684.64|23564.64|23686.58|23566.58|23686.58|23566.58|23684.64|23564.64|10
1635614990000|2021-10-30 17:29:50|23686.23|23566.23|23686.22|23566.22|23686.39|23566.39|23684.77|23564.77|10
1635615000000|2021-10-30 17:30:00|23686.15|23566.15|23686.49|23566.49|23686.54|23566.54|23684.89|23564.89|10
1635615010000|2021-10-30 17:30:10|23687.38|23567.38|23696.97|23576.97|23696.97|23576.97|23687.38|23567.38|10
1635615020000|2021-10-30 17:30:20|23700|23580|23713.33|23593.33|23713.33|23593.33|23700|23580|10
1635615030000|2021-10-30 17:30:30|23714|23594|23718.04|23598.04|23718.04|23598.04|23714|23594|10
1635615040000|2021-10-30 17:30:40|23717.98|23597.98|23717.4|23597.4|23719.24|23599.24|23717.4|23597.4|10
1635615050000|2021-10-30 17:30:50|23717.75|23597.75|23718.25|23598.25|23718.99|23598.99|23717.75|23597.75|9
1635615060000|2021-10-30 17:31:00|23718.59|23598.59|23720.56|23600.56|23720.56|23600.56|23718.59|23598.59|10
1635615070000|2021-10-30 17:31:10|23720.2|23600.2|23725.93|23605.93|23725.93|23605.93|23719.95|23599.95|10
1635615080000|2021-10-30 17:31:20|23726.95|23606.95|23726.96|23606.96|23727.2|23607.2|23724.62|23604.62|10
1635615090000|2021-10-30 17:31:30|23727.11|23607.11|23725.69|23605.69|23727.11|23607.11|23725.61|23605.61|9
1635615100000|2021-10-30 17:31:40|23725.26|23605.26|23727.67|23607.67|23727.67|23607.67|23725.26|23605.26|10
1635615110000|2021-10-30 17:31:50|23728.49|23608.49|23730.7|23610.7|23730.85|23610.85|23728.49|23608.49|10
1635615120000|2021-10-30 17:32:00|23731.13|23611.13|23730.72|23610.72|23731.19|23611.19|23730.09|23610.09|10
1635615130000|2021-10-30 17:32:10|23730.4|23610.4|23729.13|23609.13|23730.4|23610.4|23728.41|23608.41|9
1635615140000|2021-10-30 17:32:20|23729.73|23609.73|23728.97|23608.97|23730.03|23610.03|23728.96|23608.96|9
1635615150000|2021-10-30 17:32:30|23729.46|23609.46|23730.78|23610.78|23730.87|23610.87|23729|23609|10
1635615160000|2021-10-30 17:32:40|23733.2|23613.2|23736.55|23616.55|23736.55|23616.55|23733.2|23613.2|9
1635615170000|2021-10-30 17:32:50|23736.22|23616.22|23738.21|23618.21|23738.21|23618.21|23735.97|23615.97|10
1635615180000|2021-10-30 17:33:00|23738.17|23618.17|23740.97|23620.97|23741.08|23621.08|23738.17|23618.17|10
1635615190000|2021-10-30 17:33:10|23741.46|23621.46|23742.07|23622.07|23742.18|23622.18|23740.44|23620.44|10
1635615200000|2021-10-30 17:33:20|23742.24|23622.24|23741.3|23621.3|23742.24|23622.24|23740.66|23620.66|10
1635615210000|2021-10-30 17:33:30|23741.51|23621.51|23743.22|23623.22|23743.22|23623.22|23741.18|23621.18|10
1635615220000|2021-10-30 17:33:40|23743.16|23623.16|23744.53|23624.53|23744.53|23624.53|23743.16|23623.16|10
1635615230000|2021-10-30 17:33:50|23744.6|23624.6|23747.68|23627.68|23747.79|23627.79|23744.6|23624.6|10
1635615240000|2021-10-30 17:34:00|23747.5|23627.5|23747.41|23627.41|23747.5|23627.5|23746.66|23626.66|10
1635615250000|2021-10-30 17:34:10|23747.18|23627.18|23751.15|23631.15|23751.31|23631.31|23747.18|23627.18|10
1635615260000|2021-10-30 17:34:20|23750.83|23630.83|23752.06|23632.06|23752.74|23632.74|23749.9|23629.9|10
1635615270000|2021-10-30 17:34:30|23752.04|23632.04|23753.08|23633.08|23753.55|23633.55|23751.75|23631.75|9
1635615280000|2021-10-30 17:34:40|23753.1|23633.1|23753.34|23633.34|23753.69|23633.69|23752.58|23632.58|10
1635615290000|2021-10-30 17:34:50|23753.69|23633.69|23751.62|23631.62|23753.77|23633.77|23751.62|23631.62|10
1635615300000|2021-10-30 17:35:00|23751.76|23631.76|23750.31|23630.31|23752.25|23632.25|23750.31|23630.31|10
1635615310000|2021-10-30 17:35:10|23750.48|23630.48|23753.5|23633.5|23753.5|23633.5|23750.48|23630.48|10
1635615320000|2021-10-30 17:35:20|23753.38|23633.38|23753.56|23633.56|23753.71|23633.71|23752.95|23632.95|9
1635615330000|2021-10-30 17:35:30|23753.55|23633.55|23758.07|23638.07|23758.08|23638.08|23753.55|23633.55|10
1635615340000|2021-10-30 17:35:40|23758.21|23638.21|23765.83|23645.83|23765.83|23645.83|23758.15|23638.15|10
1635615350000|2021-10-30 17:35:50|23769.31|23649.31|23776.97|23656.97|23777.99|23657.99|23769.31|23649.31|10
1635615360000|2021-10-30 17:36:00|23778.04|23658.04|23772.26|23652.26|23778.04|23658.04|23771.52|23651.52|10
1635615370000|2021-10-30 17:36:10|23771.13|23651.13|23765.37|23645.37|23771.13|23651.13|23765.37|23645.37|10
1635615380000|2021-10-30 17:36:20|23765.38|23645.38|23763.72|23643.72|23765.38|23645.38|23763.44|23643.44|9
1635615390000|2021-10-30 17:36:30|23762.69|23642.69|23758.62|23638.62|23763.6|23643.6|23757.8|23637.8|10
1635615400000|2021-10-30 17:36:40|23759.75|23639.75|23760.25|23640.25|23761.72|23641.72|23759.75|23639.75|10
1635615410000|2021-10-30 17:36:50|23760.34|23640.34|23757.24|23637.24|23760.34|23640.34|23757.24|23637.24|10
1635615420000|2021-10-30 17:37:00|23756.44|23636.44|23752.72|23632.72|23756.44|23636.44|23752.72|23632.72|10
1635615430000|2021-10-30 17:37:10|23753.36|23633.36|23751.37|23631.37|23754.21|23634.21|23750.86|23630.86|10
1635615440000|2021-10-30 17:37:20|23750.97|23630.97|23750.45|23630.45|23752.6|23632.6|23750.45|23630.45|9
1635615450000|2021-10-30 17:37:30|23750.48|23630.48|23747.76|23627.76|23750.48|23630.48|23746.4|23626.4|10
1635615460000|2021-10-30 17:37:40|23747.46|23627.46|23749.7|23629.7|23749.89|23629.89|23747.46|23627.46|10
1635615470000|2021-10-30 17:37:50|23749.52|23629.52|23745.84|23625.84|23749.52|23629.52|23745.84|23625.84|10
1635615480000|2021-10-30 17:38:00|23745.53|23625.53|23744.53|23624.53|23746.45|23626.45|23744.22|23624.22|10
1635615490000|2021-10-30 17:38:10|23744.56|23624.56|23742.57|23622.57|23744.56|23624.56|23742.57|23622.57|10
1635615500000|2021-10-30 17:38:20|23742.51|23622.51|23740.1|23620.1|23742.52|23622.52|23740.1|23620.1|10
1635615510000|2021-10-30 17:38:30|23740.02|23620.02|23738.34|23618.34|23740.15|23620.15|23738.31|23618.31|10
1635615520000|2021-10-30 17:38:40|23738.17|23618.17|23736.54|23616.54|23738.17|23618.17|23736.54|23616.54|10
1635615530000|2021-10-30 17:38:50|23736.26|23616.26|23736.54|23616.54|23737.02|23617.02|23736.14|23616.14|10
1635615540000|2021-10-30 17:39:00|23736.19|23616.19|23738.07|23618.07|23738.07|23618.07|23735.4|23615.4|9
1635615550000|2021-10-30 17:39:10|23739.32|23619.32|23740.4|23620.4|23740.4|23620.4|23738.72|23618.72|10
1635615560000|2021-10-30 17:39:20|23740|23620|23741.7|23621.7|23742.81|23622.81|23740|23620|10
1635615570000|2021-10-30 17:39:30|23741.25|23621.25|23742.15|23622.15|23742.16|23622.16|23740.21|23620.21|10
1635615580000|2021-10-30 17:39:40|23741.94|23621.94|23743.57|23623.57|23743.86|23623.86|23741.51|23621.51|10
1635615590000|2021-10-30 17:39:50|23743.36|23623.36|23746.03|23626.03|23746.03|23626.03|23742.81|23622.81|10
1635615600000|2021-10-30 17:40:00|23746.12|23626.12|23747.48|23627.48|23747.74|23627.74|23745.65|23625.65|10
1635615610000|2021-10-30 17:40:10|23747.43|23627.43|23745.01|23625.01|23748.77|23628.77|23745.01|23625.01|10
1635615620000|2021-10-30 17:40:20|23745.09|23625.09|23744.35|23624.35|23746.17|23626.17|23744.34|23624.34|10
1635615630000|2021-10-30 17:40:30|23744.28|23624.28|23744.63|23624.63|23744.95|23624.95|23743.46|23623.46|10
1635615640000|2021-10-30 17:40:40|23744.71|23624.71|23744.1|23624.1|23745.11|23625.11|23744.1|23624.1|10
1635615650000|2021-10-30 17:40:50|23744.41|23624.41|23743.15|23623.15|23744.67|23624.67|23742.66|23622.66|10
1635615660000|2021-10-30 17:41:00|23742.76|23622.76|23740.85|23620.85|23742.85|23622.85|23740.71|23620.71|10
1635615670000|2021-10-30 17:41:10|23740.93|23620.93|23740.13|23620.13|23740.94|23620.94|23739.97|23619.97|10
1635615680000|2021-10-30 17:41:20|23739.16|23619.16|23732.83|23612.83|23739.16|23619.16|23732.83|23612.83|10
1635615690000|2021-10-30 17:41:30|23732.64|23612.64|23730.84|23610.84|23732.64|23612.64|23729.84|23609.84|10
1635615700000|2021-10-30 17:41:40|23730.41|23610.41|23729.37|23609.37|23731.06|23611.06|23729.32|23609.32|10
1635615710000|2021-10-30 17:41:50|23729.15|23609.15|23724.94|23604.94|23729.28|23609.28|23724.94|23604.94|10
1635615720000|2021-10-30 17:42:00|23725.32|23605.32|23724.81|23604.81|23725.88|23605.88|23724.81|23604.81|9
1635615730000|2021-10-30 17:42:10|23725.61|23605.61|23725.05|23605.05|23725.61|23605.61|23724.02|23604.02|9
1635615740000|2021-10-30 17:42:20|23725.57|23605.57|23715.95|23595.95|23726.44|23606.44|23715.95|23595.95|10
1635615750000|2021-10-30 17:42:30|23716.3|23596.3|23718.63|23598.63|23718.9|23598.9|23716.03|23596.03|10
1635615760000|2021-10-30 17:42:40|23718.8|23598.8|23717.05|23597.05|23718.8|23598.8|23717.05|23597.05|10
1635615770000|2021-10-30 17:42:50|23717.63|23597.63|23717.42|23597.42|23719.3|23599.3|23717.42|23597.42|9
1635615780000|2021-10-30 17:43:00|23716.37|23596.37|23714.04|23594.04|23716.37|23596.37|23714.04|23594.04|10
1635615790000|2021-10-30 17:43:10|23714.03|23594.03|23711.65|23591.65|23714.03|23594.03|23711.65|23591.65|10
1635615800000|2021-10-30 17:43:20|23712.04|23592.04|23708.67|23588.67|23712.04|23592.04|23707.87|23587.87|10
1635615810000|2021-10-30 17:43:30|23708.34|23588.34|23704.84|23584.84|23708.34|23588.34|23704.84|23584.84|10
1635615820000|2021-10-30 17:43:40|23704.64|23584.64|23704.45|23584.45|23705.18|23585.18|23704.15|23584.15|10
1635615830000|2021-10-30 17:43:50|23703.2|23583.2|23698.85|23578.85|23703.2|23583.2|23698.72|23578.72|9
1635615840000|2021-10-30 17:44:00|23698.09|23578.09|23698.56|23578.56|23699.8|23579.8|23698.09|23578.09|9
1635615850000|2021-10-30 17:44:10|23698.57|23578.57|23699.25|23579.25|23699.66|23579.66|23698.36|23578.36|10
1635615860000|2021-10-30 17:44:20|23698.75|23578.75|23696.99|23576.99|23700.04|23580.04|23696.99|23576.99|10
1635615870000|2021-10-30 17:44:30|23696.14|23576.14|23691.48|23571.48|23696.14|23576.14|23691.48|23571.48|10
1635615880000|2021-10-30 17:44:40|23692.03|23572.03|23690.5|23570.5|23692.03|23572.03|23689.79|23569.79|10
1635615890000|2021-10-30 17:44:50|23690.7|23570.7|23688.53|23568.53|23690.7|23570.7|23688.53|23568.53|10
1635615900000|2021-10-30 17:45:00|23687.27|23567.27|23685.88|23565.88|23687.27|23567.27|23685.88|23565.88|10
1635615910000|2021-10-30 17:45:10|23687.83|23567.83|23682.48|23562.48|23687.83|23567.83|23682.48|23562.48|9
1635615920000|2021-10-30 17:45:20|23682.36|23562.36|23679.08|23559.08|23682.36|23562.36|23679.08|23559.08|10
1635615930000|2021-10-30 17:45:30|23679.04|23559.04|23677.73|23557.73|23679.56|23559.56|23677.73|23557.73|9
1635615940000|2021-10-30 17:45:40|23676.49|23556.49|23674.4|23554.4|23676.6|23556.6|23673.99|23553.99|10
1635615950000|2021-10-30 17:45:50|23674.67|23554.67|23671.51|23551.51|23674.67|23554.67|23671.51|23551.51|9
1635615960000|2021-10-30 17:46:00|23671.78|23551.78|23673.9|23553.9|23673.9|23553.9|23671.51|23551.51|9
1635615970000|2021-10-30 17:46:10|23672.61|23552.61|23678.86|23558.86|23678.97|23558.97|23672.61|23552.61|10
1635615980000|2021-10-30 17:46:20|23679.87|23559.87|23679.94|23559.94|23680.72|23560.72|23679.19|23559.19|9
1635615990000|2021-10-30 17:46:30|23679.95|23559.95|23675.94|23555.94|23679.95|23559.95|23675.94|23555.94|10
1635616000000|2021-10-30 17:46:40|23675.66|23555.66|23672.59|23552.59|23676.13|23556.13|23672.59|23552.59|10
1635616010000|2021-10-30 17:46:50|23673.27|23553.27|23670.49|23550.49|23673.37|23553.37|23668.78|23548.78|9
1635616020000|2021-10-30 17:47:00|23670.09|23550.09|23666.32|23546.32|23670.09|23550.09|23665.89|23545.89|10
1635616030000|2021-10-30 17:47:10|23665.34|23545.34|23665|23545|23665.53|23545.53|23664.46|23544.46|10
1635616040000|2021-10-30 17:47:20|23664.6|23544.6|23664.18|23544.18|23665.38|23545.38|23664.1|23544.1|9
1635616050000|2021-10-30 17:47:30|23663.03|23543.03|23662.7|23542.7|23664.59|23544.59|23661.93|23541.93|10
1635616060000|2021-10-30 17:47:40|23663.11|23543.11|23661.44|23541.44|23663.24|23543.24|23661.26|23541.26|10
1635616070000|2021-10-30 17:47:50|23661.26|23541.26|23662.44|23542.44|23663.28|23543.28|23660.77|23540.77|10
1635616080000|2021-10-30 17:48:00|23661.64|23541.64|23658.71|23538.71|23661.7|23541.7|23658.71|23538.71|10
1635616090000|2021-10-30 17:48:10|23657.05|23537.05|23658.13|23538.13|23658.13|23538.13|23656.9|23536.9|10
1635616100000|2021-10-30 17:48:20|23657.9|23537.9|23655.76|23535.76|23657.9|23537.9|23655.72|23535.72|9
1635616110000|2021-10-30 17:48:30|23656.09|23536.09|23656.02|23536.02|23657.43|23537.43|23656.02|23536.02|10
1635616120000|2021-10-30 17:48:40|23656.03|23536.03|23654.43|23534.43|23656.38|23536.38|23654.27|23534.27|9
1635616130000|2021-10-30 17:48:50|23654.39|23534.39|23657.34|23537.34|23657.34|23537.34|23653.93|23533.93|10
1635616140000|2021-10-30 17:49:00|23657.69|23537.69|23660.57|23540.57|23660.61|23540.61|23657.69|23537.69|10
1635616150000|2021-10-30 17:49:10|23661.43|23541.43|23663.73|23543.73|23663.73|23543.73|23661.07|23541.07|10
1635616160000|2021-10-30 17:49:20|23663.99|23543.99|23664.61|23544.61|23665.37|23545.37|23663.99|23543.99|9
1635616170000|2021-10-30 17:49:30|23664.51|23544.51|23660.4|23540.4|23664.79|23544.79|23659.69|23539.69|10
1635616180000|2021-10-30 17:49:40|23659.39|23539.39|23655.28|23535.28|23659.39|23539.39|23655.2|23535.2|10
1635616190000|2021-10-30 17:49:50|23654.94|23534.94|23652.71|23532.71|23654.94|23534.94|23652.71|23532.71|10
1635616200000|2021-10-30 17:50:00|23652.79|23532.79|23652.53|23532.53|23654.04|23534.04|23652.53|23532.53|10
1635616210000|2021-10-30 17:50:10|23652.4|23532.4|23650.61|23530.61|23652.4|23532.4|23649.47|23529.47|10
1635616220000|2021-10-30 17:50:20|23650.37|23530.37|23649.73|23529.73|23650.53|23530.53|23649.05|23529.05|10
1635616230000|2021-10-30 17:50:30|23649.57|23529.57|23668.54|23548.54|23668.54|23548.54|23649.57|23529.57|10
1635616240000|2021-10-30 17:50:40|23669.11|23549.11|23675.58|23555.58|23675.83|23555.83|23669.11|23549.11|10
1635616250000|2021-10-30 17:50:50|23677.36|23557.36|23677.69|23557.69|23677.88|23557.88|23676.98|23556.98|10
1635616260000|2021-10-30 17:51:00|23677.36|23557.36|23688.41|23568.41|23688.41|23568.41|23677.36|23557.36|10
1635616270000|2021-10-30 17:51:10|23687.82|23567.82|23690.48|23570.48|23690.48|23570.48|23687.25|23567.25|10
1635616280000|2021-10-30 17:51:20|23689.6|23569.6|23683.17|23563.17|23690.32|23570.32|23683.01|23563.01|10
1635616290000|2021-10-30 17:51:30|23682.05|23562.05|23684.05|23564.05|23684.97|23564.97|23682.05|23562.05|10
1635616300000|2021-10-30 17:51:40|23683.82|23563.82|23678.08|23558.08|23684.98|23564.98|23678.08|23558.08|10
1635616310000|2021-10-30 17:51:50|23674.24|23554.24|23669.58|23549.58|23674.25|23554.25|23669.29|23549.29|10
1635616320000|2021-10-30 17:52:00|23669.28|23549.28|23666.4|23546.4|23670.63|23550.63|23666.4|23546.4|10
1635616330000|2021-10-30 17:52:10|23666.31|23546.31|23666.65|23546.65|23668.07|23548.07|23666.25|23546.25|10
1635616340000|2021-10-30 17:52:20|23665.89|23545.89|23664.91|23544.91|23667.35|23547.35|23664.14|23544.14|10
1635616350000|2021-10-30 17:52:30|23664.06|23544.06|23661.7|23541.7|23664.77|23544.77|23661.24|23541.24|10
1635616360000|2021-10-30 17:52:40|23661.34|23541.34|23658.95|23538.95|23661.69|23541.69|23658.92|23538.92|10
1635616370000|2021-10-30 17:52:50|23658.93|23538.93|23660.64|23540.64|23660.64|23540.64|23658.93|23538.93|10
1635616380000|2021-10-30 17:53:00|23660.53|23540.53|23659.5|23539.5|23660.53|23540.53|23659.31|23539.31|10
1635616390000|2021-10-30 17:53:10|23657.96|23537.96|23658.71|23538.71|23658.76|23538.76|23657.79|23537.79|8
1635616400000|2021-10-30 17:53:20|23658.2|23538.2|23656.23|23536.23|23658.44|23538.44|23656.23|23536.23|8
1635616410000|2021-10-30 17:53:30|23656.39|23536.39|23658.49|23538.49|23658.49|23538.49|23655.54|23535.54|10
1635616420000|2021-10-30 17:53:40|23658.34|23538.34|23659.58|23539.58|23659.58|23539.58|23657.26|23537.26|10
1635616430000|2021-10-30 17:53:50|23661.36|23541.36|23662.79|23542.79|23663.18|23543.18|23660.58|23540.58|10
1635616440000|2021-10-30 17:54:00|23663.5|23543.5|23665.16|23545.16|23665.36|23545.36|23663.5|23543.5|10
1635616450000|2021-10-30 17:54:10|23664.8|23544.8|23665.47|23545.47|23666.28|23546.28|23664.8|23544.8|10
1635616460000|2021-10-30 17:54:20|23664.95|23544.95|23669.99|23549.99|23669.99|23549.99|23664.94|23544.94|10
1635616470000|2021-10-30 17:54:30|23669.7|23549.7|23671.52|23551.52|23672.84|23552.84|23669.57|23549.57|10
1635616480000|2021-10-30 17:54:40|23672.67|23552.67|23677.16|23557.16|23677.16|23557.16|23672.67|23552.67|9
1635616490000|2021-10-30 17:54:50|23676.64|23556.64|23676.6|23556.6|23677.26|23557.26|23675.94|23555.94|10
1635616500000|2021-10-30 17:55:00|23677.26|23557.26|23672.26|23552.26|23677.36|23557.36|23672.26|23552.26|10
1635616510000|2021-10-30 17:55:10|23672.21|23552.21|23671.05|23551.05|23673.21|23553.21|23670.79|23550.79|10
1635616520000|2021-10-30 17:55:20|23670.55|23550.55|23670.34|23550.34|23670.62|23550.62|23669.8|23549.8|10
1635616530000|2021-10-30 17:55:30|23671.45|23551.45|23670.06|23550.06|23672.18|23552.18|23669.92|23549.92|10
1635616540000|2021-10-30 17:55:40|23671.03|23551.03|23669.36|23549.36|23671.35|23551.35|23669.12|23549.12|10
1635616550000|2021-10-30 17:55:50|23669.73|23549.73|23668.34|23548.34|23669.73|23549.73|23667.38|23547.38|10
1635616560000|2021-10-30 17:56:00|23668.65|23548.65|23668.05|23548.05|23669.06|23549.06|23667.91|23547.91|10
1635616570000|2021-10-30 17:56:10|23667.89|23547.89|23670.58|23550.58|23670.58|23550.58|23667.89|23547.89|10
1635616580000|2021-10-30 17:56:20|23670.35|23550.35|23671.76|23551.76|23672.53|23552.53|23670.35|23550.35|10
1635616590000|2021-10-30 17:56:30|23671.59|23551.59|23674.71|23554.71|23674.71|23554.71|23671.59|23551.59|9
1635616600000|2021-10-30 17:56:40|23674.59|23554.59|23677.28|23557.28|23677.37|23557.37|23674.49|23554.49|10
1635616610000|2021-10-30 17:56:50|23677.76|23557.76|23678.57|23558.57|23678.57|23558.57|23677.39|23557.39|10
1635616620000|2021-10-30 17:57:00|23677.7|23557.7|23677.7|23557.7|23678.15|23558.15|23677.7|23557.7|9
1635616630000|2021-10-30 17:57:10|23678.2|23558.2|23679.42|23559.42|23679.97|23559.97|23677.89|23557.89|10
1635616640000|2021-10-30 17:57:20|23679.62|23559.62|23681.06|23561.06|23681.06|23561.06|23679.15|23559.15|10
1635616650000|2021-10-30 17:57:30|23679.71|23559.71|23679.62|23559.62|23679.78|23559.78|23679.32|23559.32|9
1635616660000|2021-10-30 17:57:40|23678.85|23558.85|23677.92|23557.92|23679.56|23559.56|23677.92|23557.92|9
1635616670000|2021-10-30 17:57:50|23677.46|23557.46|23678.31|23558.31|23678.37|23558.37|23677.46|23557.46|8
1635616680000|2021-10-30 17:58:00|23678.18|23558.18|23677.88|23557.88|23678.18|23558.18|23676.81|23556.81|10
1635616690000|2021-10-30 17:58:10|23678.28|23558.28|23680.89|23560.89|23680.92|23560.92|23677.64|23557.64|10
1635616700000|2021-10-30 17:58:20|23680.86|23560.86|23680.07|23560.07|23681.8|23561.8|23679.9|23559.9|10
1635616710000|2021-10-30 17:58:30|23681.18|23561.18|23682.7|23562.7|23683.71|23563.71|23680.91|23560.91|10
1635616720000|2021-10-30 17:58:40|23684.07|23564.07|23686.25|23566.25|23686.25|23566.25|23684.03|23564.03|9
1635616730000|2021-10-30 17:58:50|23686.87|23566.87|23690.15|23570.15|23690.15|23570.15|23686.87|23566.87|10
1635616740000|2021-10-30 17:59:00|23690.2|23570.2|23693.02|23573.02|23693.17|23573.17|23689.6|23569.6|10
1635616750000|2021-10-30 17:59:10|23693.37|23573.37|23693.87|23573.87|23694.4|23574.4|23692.91|23572.91|10
1635616760000|2021-10-30 17:59:20|23694.75|23574.75|23693.38|23573.38|23694.82|23574.82|23692.58|23572.58|10
1635616770000|2021-10-30 17:59:30|23693.53|23573.53|23694.52|23574.52|23695.22|23575.22|23693.53|23573.53|10
1635616780000|2021-10-30 17:59:40|23694.67|23574.67|23693.84|23573.84|23695.61|23575.61|23693.84|23573.84|10
1635616790000|2021-10-30 17:59:50|23694.22|23574.22|23695.72|23575.72|23696.45|23576.45|23694.15|23574.15|10
1635616800000|2021-10-30 18:00:00|23695.37|23575.37|23696.76|23576.76|23696.76|23576.76|23694.86|23574.86|10
1635616810000|2021-10-30 18:00:10|23697.15|23577.15|23701.09|23581.09|23701.09|23581.09|23695.62|23575.62|10
1635616820000|2021-10-30 18:00:20|23700.95|23580.95|23698.89|23578.89|23700.95|23580.95|23698.89|23578.89|10
1635616830000|2021-10-30 18:00:30|23698.68|23578.68|23698.98|23578.98|23699.15|23579.15|23698.02|23578.02|9
1635616840000|2021-10-30 18:00:40|23699.51|23579.51|23702.22|23582.22|23703.34|23583.34|23698.86|23578.86|10
1635616850000|2021-10-30 18:00:50|23702.73|23582.73|23704.38|23584.38|23704.41|23584.41|23701.63|23581.63|10
1635616860000|2021-10-30 18:01:00|23704.09|23584.09|23704.51|23584.51|23705.06|23585.06|23704.09|23584.09|10
1635616870000|2021-10-30 18:01:10|23704.35|23584.35|23704.75|23584.75|23705.38|23585.38|23704.12|23584.12|10
1635616880000|2021-10-30 18:01:20|23704.68|23584.68|23704.13|23584.13|23704.68|23584.68|23703.96|23583.96|10
1635616890000|2021-10-30 18:01:30|23704.33|23584.33|23701.08|23581.08|23704.39|23584.39|23701.08|23581.08|10
1635616900000|2021-10-30 18:01:40|23701.4|23581.4|23701.87|23581.87|23701.87|23581.87|23701.24|23581.24|10
1635616910000|2021-10-30 18:01:50|23702.31|23582.31|23703.75|23583.75|23704.63|23584.63|23702.31|23582.31|9
1635616920000|2021-10-30 18:02:00|23704.17|23584.17|23702.8|23582.8|23704.34|23584.34|23702.8|23582.8|10
1635616930000|2021-10-30 18:02:10|23703.03|23583.03|23703.86|23583.86|23704.23|23584.23|23702.9|23582.9|9
1635616940000|2021-10-30 18:02:20|23703.66|23583.66|23703.97|23583.97|23703.97|23583.97|23702.96|23582.96|9
1635616950000|2021-10-30 18:02:30|23703.66|23583.66|23705.13|23585.13|23705.13|23585.13|23702.74|23582.74|10
1635616960000|2021-10-30 18:02:40|23705.76|23585.76|23706.83|23586.83|23706.83|23586.83|23705.7|23585.7|9
1635616970000|2021-10-30 18:02:50|23706.87|23586.87|23708.03|23588.03|23708.36|23588.36|23706.87|23586.87|10
1635616980000|2021-10-30 18:03:00|23708.45|23588.45|23708.49|23588.49|23709.51|23589.51|23708.45|23588.45|10
1635616990000|2021-10-30 18:03:10|23708.44|23588.44|23710.31|23590.31|23710.81|23590.81|23708.44|23588.44|10
1635617000000|2021-10-30 18:03:20|23711.65|23591.65|23716.52|23596.52|23716.52|23596.52|23711.65|23591.65|10
1635617010000|2021-10-30 18:03:30|23716.32|23596.32|23719.55|23599.55|23719.55|23599.55|23716.32|23596.32|9
1635617020000|2021-10-30 18:03:40|23720.74|23600.74|23720.12|23600.12|23720.93|23600.93|23719.62|23599.62|9
1635617030000|2021-10-30 18:03:50|23720.76|23600.76|23720.77|23600.77|23721.64|23601.64|23719.75|23599.75|10
1635617040000|2021-10-30 18:04:00|23720.79|23600.79|23721.78|23601.78|23722.59|23602.59|23720.79|23600.79|9
1635617050000|2021-10-30 18:04:10|23721.85|23601.85|23722.19|23602.19|23722.51|23602.51|23721.29|23601.29|10
1635617060000|2021-10-30 18:04:20|23722.59|23602.59|23721.99|23601.99|23722.59|23602.59|23721.61|23601.61|10
1635617070000|2021-10-30 18:04:30|23722.01|23602.01|23728.27|23608.27|23728.27|23608.27|23721.21|23601.21|10
1635617080000|2021-10-30 18:04:40|23728.6|23608.6|23730.72|23610.72|23731.6|23611.6|23728.6|23608.6|9
1635617090000|2021-10-30 18:04:50|23730.95|23610.95|23732.45|23612.45|23733.11|23613.11|23730.95|23610.95|10
1635617100000|2021-10-30 18:05:00|23732.4|23612.4|23734.61|23614.61|23735.72|23615.72|23732.4|23612.4|10
1635617110000|2021-10-30 18:05:10|23734.23|23614.23|23736.24|23616.24|23736.99|23616.99|23733.05|23613.05|10
1635617120000|2021-10-30 18:05:20|23735|23615|23735.14|23615.14|23735.76|23615.76|23734.43|23614.43|10
1635617130000|2021-10-30 18:05:30|23734.95|23614.95|23735.95|23615.95|23735.95|23615.95|23734.6|23614.6|10
1635617140000|2021-10-30 18:05:40|23735.76|23615.76|23735.28|23615.28|23735.92|23615.92|23734.93|23614.93|10
1635617150000|2021-10-30 18:05:50|23735.07|23615.07|23736.57|23616.57|23736.57|23616.57|23734.96|23614.96|7
1635617160000|2021-10-30 18:06:00|23736.41|23616.41|23734.92|23614.92|23736.41|23616.41|23734.92|23614.92|10
1635617170000|2021-10-30 18:06:10|23735.22|23615.22|23732.97|23612.97|23735.22|23615.22|23732.16|23612.16|10
1635617180000|2021-10-30 18:06:20|23732.04|23612.04|23732.86|23612.86|23733.71|23613.71|23731.9|23611.9|9
1635617190000|2021-10-30 18:06:30|23733.48|23613.48|23735.09|23615.09|23735.43|23615.43|23733.48|23613.48|10
1635617200000|2021-10-30 18:06:40|23735.08|23615.08|23738.07|23618.07|23738.07|23618.07|23735.08|23615.08|10
1635617210000|2021-10-30 18:06:50|23737.44|23617.44|23740.08|23620.08|23741.02|23621.02|23737.44|23617.44|10
1635617220000|2021-10-30 18:07:00|23739.89|23619.89|23743.2|23623.2|23743.2|23623.2|23739.83|23619.83|10
1635617230000|2021-10-30 18:07:10|23743.82|23623.82|23744.76|23624.76|23746.07|23626.07|23743.82|23623.82|9
1635617240000|2021-10-30 18:07:20|23744.56|23624.56|23746.95|23626.95|23746.95|23626.95|23744.36|23624.36|10
1635617250000|2021-10-30 18:07:30|23746.97|23626.97|23747.76|23627.76|23748.5|23628.5|23746.97|23626.97|9
1635617260000|2021-10-30 18:07:40|23749.08|23629.08|23751.1|23631.1|23751.62|23631.62|23748.71|23628.71|10
1635617270000|2021-10-30 18:07:50|23750.5|23630.5|23753.23|23633.23|23753.41|23633.41|23750.5|23630.5|9
1635617280000|2021-10-30 18:08:00|23753.24|23633.24|23751.23|23631.23|23753.73|23633.73|23751.23|23631.23|10
1635617290000|2021-10-30 18:08:10|23751.44|23631.44|23753.07|23633.07|23753.45|23633.45|23750.33|23630.33|10
1635617300000|2021-10-30 18:08:20|23753.83|23633.83|23754.6|23634.6|23755.13|23635.13|23753.65|23633.65|10
1635617310000|2021-10-30 18:08:30|23755|23635|23756.96|23636.96|23756.97|23636.97|23755|23635|10
1635617320000|2021-10-30 18:08:40|23756.84|23636.84|23756.97|23636.97|23757.39|23637.39|23756.29|23636.29|10
1635617330000|2021-10-30 18:08:50|23757.44|23637.44|23756.92|23636.92|23758.76|23638.76|23756.92|23636.92|9
1635617340000|2021-10-30 18:09:00|23757.13|23637.13|23756.09|23636.09|23757.73|23637.73|23756.09|23636.09|10
1635617350000|2021-10-30 18:09:10|23755.52|23635.52|23752.38|23632.38|23755.52|23635.52|23752.38|23632.38|10
1635617360000|2021-10-30 18:09:20|23751.03|23631.03|23751.22|23631.22|23751.22|23631.22|23749.88|23629.88|10
1635617370000|2021-10-30 18:09:30|23750.83|23630.83|23751.36|23631.36|23751.36|23631.36|23750.49|23630.49|10
1635617380000|2021-10-30 18:09:40|23751.64|23631.64|23751.88|23631.88|23752.53|23632.53|23750.94|23630.94|10
1635617390000|2021-10-30 18:09:50|23751.97|23631.97|23751.09|23631.09|23752.18|23632.18|23751.01|23631.01|10
1635617400000|2021-10-30 18:10:00|23750.22|23630.22|23751.43|23631.43|23751.43|23631.43|23750.22|23630.22|10
1635617410000|2021-10-30 18:10:10|23751.52|23631.52|23750.3|23630.3|23751.52|23631.52|23750.17|23630.17|10
1635617420000|2021-10-30 18:10:20|23749.63|23629.63|23749.19|23629.19|23751.04|23631.04|23749.19|23629.19|10
1635617430000|2021-10-30 18:10:30|23749.34|23629.34|23747.34|23627.34|23749.34|23629.34|23747.34|23627.34|10
1635617440000|2021-10-30 18:10:40|23746.29|23626.29|23746.37|23626.37|23746.37|23626.37|23745.63|23625.63|8
1635617450000|2021-10-30 18:10:50|23746.57|23626.57|23749.35|23629.35|23749.35|23629.35|23745.31|23625.31|10
1635617460000|2021-10-30 18:11:00|23750.28|23630.28|23750.55|23630.55|23752.92|23632.92|23749.92|23629.92|10
1635617470000|2021-10-30 18:11:10|23750.87|23630.87|23751.7|23631.7|23752.17|23632.17|23750.87|23630.87|9
1635617480000|2021-10-30 18:11:20|23752.73|23632.73|23751.46|23631.46|23752.76|23632.76|23750.89|23630.89|10
1635617490000|2021-10-30 18:11:30|23751.47|23631.47|23748.47|23628.47|23751.47|23631.47|23747.78|23627.78|10
1635617500000|2021-10-30 18:11:40|23747.78|23627.78|23744.57|23624.57|23747.78|23627.78|23744.12|23624.12|10
1635617510000|2021-10-30 18:11:50|23743.21|23623.21|23741.06|23621.06|23743.37|23623.37|23740.43|23620.43|9
1635617520000|2021-10-30 18:12:00|23740.11|23620.11|23736.3|23616.3|23740.22|23620.22|23736.3|23616.3|10
1635617530000|2021-10-30 18:12:10|23737.33|23617.33|23736.34|23616.34|23737.33|23617.33|23734.64|23614.64|10
1635617540000|2021-10-30 18:12:20|23735.78|23615.78|23734.49|23614.49|23736.86|23616.86|23734.49|23614.49|9
1635617550000|2021-10-30 18:12:30|23735.12|23615.12|23737.6|23617.6|23737.6|23617.6|23735.12|23615.12|9
1635617560000|2021-10-30 18:12:40|23738.53|23618.53|23741.53|23621.53|23741.53|23621.53|23738.42|23618.42|10
1635617570000|2021-10-30 18:12:50|23742.28|23622.28|23743.42|23623.42|23743.42|23623.42|23742.15|23622.15|9
1635617580000|2021-10-30 18:13:00|23743.55|23623.55|23743.23|23623.23|23743.57|23623.57|23743.06|23623.06|10
1635617590000|2021-10-30 18:13:10|23743.04|23623.04|23745.21|23625.21|23745.21|23625.21|23742.33|23622.33|10
1635617600000|2021-10-30 18:13:20|23745|23625|23742.5|23622.5|23745|23625|23742.5|23622.5|10
1635617610000|2021-10-30 18:13:30|23742.93|23622.93|23744.08|23624.08|23744.18|23624.18|23742.88|23622.88|10
1635617620000|2021-10-30 18:13:40|23744.61|23624.61|23745.34|23625.34|23746.59|23626.59|23744.61|23624.61|10
1635617630000|2021-10-30 18:13:50|23744.83|23624.83|23746.04|23626.04|23746.19|23626.19|23744.83|23624.83|9
1635617640000|2021-10-30 18:14:00|23745.24|23625.24|23745.02|23625.02|23745.78|23625.78|23745.02|23625.02|9
1635617650000|2021-10-30 18:14:10|23745.35|23625.35|23745.6|23625.6|23745.6|23625.6|23744.57|23624.57|8
1635617660000|2021-10-30 18:14:20|23744.47|23624.47|23744.73|23624.73|23744.73|23624.73|23743.9|23623.9|10
1635617670000|2021-10-30 18:14:30|23744.52|23624.52|23742.51|23622.51|23744.52|23624.52|23742.51|23622.51|9
1635617680000|2021-10-30 18:14:40|23742.92|23622.92|23743.9|23623.9|23744.86|23624.86|23742.88|23622.88|9
1635617690000|2021-10-30 18:14:50|23744.74|23624.74|23743.83|23623.83|23744.74|23624.74|23742.78|23622.78|10
1635617700000|2021-10-30 18:15:00|23743.42|23623.42|23745.41|23625.41|23745.92|23625.92|23743.42|23623.42|10
1635617710000|2021-10-30 18:15:10|23746.34|23626.34|23747.24|23627.24|23748.61|23628.61|23746.16|23626.16|10
1635617720000|2021-10-30 18:15:20|23747.13|23627.13|23746.46|23626.46|23748.4|23628.4|23745.17|23625.17|10
1635617730000|2021-10-30 18:15:30|23746.36|23626.36|23744.64|23624.64|23746.52|23626.52|23744.64|23624.64|10
1635617740000|2021-10-30 18:15:40|23745.2|23625.2|23743.19|23623.19|23745.2|23625.2|23743.19|23623.19|10
1635617750000|2021-10-30 18:15:50|23743.59|23623.59|23739.61|23619.61|23743.59|23623.59|23739.61|23619.61|10
1635617760000|2021-10-30 18:16:00|23739.22|23619.22|23737.57|23617.57|23739.22|23619.22|23737.57|23617.57|9
1635617770000|2021-10-30 18:16:10|23736.97|23616.97|23736.54|23616.54|23738|23618|23736.53|23616.53|9
1635617780000|2021-10-30 18:16:20|23737.39|23617.39|23735.03|23615.03|23738.68|23618.68|23735.03|23615.03|9
1635617790000|2021-10-30 18:16:30|23734.94|23614.94|23735.96|23615.96|23736.22|23616.22|23734.82|23614.82|9
1635617800000|2021-10-30 18:16:40|23735.45|23615.45|23733.71|23613.71|23735.45|23615.45|23733.47|23613.47|10
1635617810000|2021-10-30 18:16:50|23734.2|23614.2|23736.53|23616.53|23737.22|23617.22|23734.2|23614.2|10
1635617820000|2021-10-30 18:17:00|23737.03|23617.03|23737.37|23617.37|23738.63|23618.63|23737|23617|10
1635617830000|2021-10-30 18:17:10|23737.93|23617.93|23742.96|23622.96|23742.96|23622.96|23737.93|23617.93|10
1635617840000|2021-10-30 18:17:20|23742.8|23622.8|23740.82|23620.82|23742.8|23622.8|23740.52|23620.52|10
1635617850000|2021-10-30 18:17:30|23741.25|23621.25|23741.52|23621.52|23741.96|23621.96|23740.66|23620.66|10
1635617860000|2021-10-30 18:17:40|23741.5|23621.5|23742.35|23622.35|23742.39|23622.39|23741.5|23621.5|10
1635617870000|2021-10-30 18:17:50|23742.19|23622.19|23738.26|23618.26|23742.2|23622.2|23738.26|23618.26|10
1635617880000|2021-10-30 18:18:00|23738.03|23618.03|23737.6|23617.6|23738.03|23618.03|23737.28|23617.28|10
1635617890000|2021-10-30 18:18:10|23737.23|23617.23|23736.68|23616.68|23738.08|23618.08|23736.15|23616.15|10
1635617900000|2021-10-30 18:18:20|23737.55|23617.55|23739.55|23619.55|23739.64|23619.64|23736.17|23616.17|9
1635617910000|2021-10-30 18:18:30|23739.42|23619.42|23737.87|23617.87|23739.82|23619.82|23737.87|23617.87|10
1635617920000|2021-10-30 18:18:40|23737.78|23617.78|23738.51|23618.51|23738.63|23618.63|23737.18|23617.18|10
1635617930000|2021-10-30 18:18:50|23739.01|23619.01|23739.43|23619.43|23739.44|23619.44|23738.48|23618.48|9
1635617940000|2021-10-30 18:19:00|23739.48|23619.48|23738.7|23618.7|23740.84|23620.84|23738.7|23618.7|10
1635617950000|2021-10-30 18:19:10|23738.12|23618.12|23738.42|23618.42|23738.99|23618.99|23737.73|23617.73|9
1635617960000|2021-10-30 18:19:20|23738.4|23618.4|23738.6|23618.6|23740.15|23620.15|23738.39|23618.39|10
1635617970000|2021-10-30 18:19:30|23738.53|23618.53|23738.86|23618.86|23739.29|23619.29|23738.34|23618.34|10
1635617980000|2021-10-30 18:19:40|23739.06|23619.06|23738.46|23618.46|23739.06|23619.06|23737.24|23617.24|9
1635617990000|2021-10-30 18:19:50|23738.89|23618.89|23738.11|23618.11|23739.34|23619.34|23738.11|23618.11|10
1635618000000|2021-10-30 18:20:00|23737.63|23617.63|23738.78|23618.78|23738.78|23618.78|23737.63|23617.63|10
1635618010000|2021-10-30 18:20:10|23738.26|23618.26|23735.78|23615.78|23738.26|23618.26|23735.78|23615.78|10
1635618020000|2021-10-30 18:20:20|23735.53|23615.53|23735.28|23615.28|23735.53|23615.53|23732.62|23612.62|10
1635618030000|2021-10-30 18:20:30|23736.22|23616.22|23734.09|23614.09|23737.2|23617.2|23734.09|23614.09|10
1635618040000|2021-10-30 18:20:40|23732.65|23612.65|23730.96|23610.96|23733.8|23613.8|23730.96|23610.96|10
1635618050000|2021-10-30 18:20:50|23731.85|23611.85|23728.02|23608.02|23731.89|23611.89|23728.02|23608.02|10
1635618060000|2021-10-30 18:21:00|23727.06|23607.06|23725.41|23605.41|23727.5|23607.5|23725.36|23605.36|10
1635618070000|2021-10-30 18:21:10|23725.29|23605.29|23725.52|23605.52|23726.02|23606.02|23725.17|23605.17|10
1635618080000|2021-10-30 18:21:20|23725.81|23605.81|23725.37|23605.37|23726.41|23606.41|23725.37|23605.37|10
1635618090000|2021-10-30 18:21:30|23724.26|23604.26|23726.09|23606.09|23726.51|23606.51|23723.83|23603.83|9
1635618100000|2021-10-30 18:21:40|23725.47|23605.47|23728.04|23608.04|23728.9|23608.9|23725.35|23605.35|10
1635618110000|2021-10-30 18:21:50|23727.25|23607.25|23725.64|23605.64|23727.38|23607.38|23725.28|23605.28|10
1635618120000|2021-10-30 18:22:00|23725.27|23605.27|23725.3|23605.3|23725.3|23605.3|23724.12|23604.12|10
1635618130000|2021-10-30 18:22:10|23725.14|23605.14|23723.4|23603.4|23725.52|23605.52|23723.31|23603.31|10
1635618140000|2021-10-30 18:22:20|23723.69|23603.69|23725.74|23605.74|23725.74|23605.74|23723.69|23603.69|9
1635618150000|2021-10-30 18:22:30|23725.89|23605.89|23726.96|23606.96|23727.82|23607.82|23725.89|23605.89|9
1635618160000|2021-10-30 18:22:40|23727.28|23607.28|23728.82|23608.82|23728.82|23608.82|23727.05|23607.05|10
1635618170000|2021-10-30 18:22:50|23727.72|23607.72|23726.64|23606.64|23727.81|23607.81|23726.37|23606.37|10
1635618180000|2021-10-30 18:23:00|23726.7|23606.7|23727.59|23607.59|23727.61|23607.61|23726.65|23606.65|9
1635618190000|2021-10-30 18:23:10|23726.51|23606.51|23722.18|23602.18|23726.72|23606.72|23722.18|23602.18|10
1635618200000|2021-10-30 18:23:20|23719.75|23599.75|23718.01|23598.01|23720.26|23600.26|23717.77|23597.77|10
1635618210000|2021-10-30 18:23:30|23718.09|23598.09|23718.3|23598.3|23719.12|23599.12|23717.29|23597.29|10
1635618220000|2021-10-30 18:23:40|23718.33|23598.33|23717.78|23597.78|23718.62|23598.62|23717.01|23597.01|10
1635618230000|2021-10-30 18:23:50|23717.18|23597.18|23716.64|23596.64|23717.43|23597.43|23716.64|23596.64|10
1635618240000|2021-10-30 18:24:00|23716.58|23596.58|23717.26|23597.26|23718.4|23598.4|23716.58|23596.58|10
1635618250000|2021-10-30 18:24:10|23719.01|23599.01|23718.81|23598.81|23719.16|23599.16|23717.65|23597.65|10
1635618260000|2021-10-30 18:24:20|23719.26|23599.26|23721.8|23601.8|23721.8|23601.8|23719.24|23599.24|9
1635618270000|2021-10-30 18:24:30|23720.79|23600.79|23720.97|23600.97|23721.95|23601.95|23720.06|23600.06|10
1635618280000|2021-10-30 18:24:40|23721.37|23601.37|23722.52|23602.52|23723.02|23603.02|23721.37|23601.37|10
1635618290000|2021-10-30 18:24:50|23722.59|23602.59|23721.74|23601.74|23723.83|23603.83|23721.74|23601.74|9
1635618300000|2021-10-30 18:25:00|23721.67|23601.67|23721.92|23601.92|23723.73|23603.73|23721.67|23601.67|10
1635618310000|2021-10-30 18:25:10|23721.56|23601.56|23722.2|23602.2|23722.75|23602.75|23720.87|23600.87|10
1635618320000|2021-10-30 18:25:20|23722.62|23602.62|23722.57|23602.57|23722.87|23602.87|23721.42|23601.42|10
1635618330000|2021-10-30 18:25:30|23722.74|23602.74|23723.69|23603.69|23723.69|23603.69|23722.64|23602.64|10
1635618340000|2021-10-30 18:25:40|23723.56|23603.56|23722.45|23602.45|23723.56|23603.56|23722.45|23602.45|9
1635618350000|2021-10-30 18:25:50|23721.5|23601.5|23719.69|23599.69|23722.62|23602.62|23719.06|23599.06|10
1635618360000|2021-10-30 18:26:00|23717.82|23597.82|23717.49|23597.49|23718.57|23598.57|23716.77|23596.77|10
1635618370000|2021-10-30 18:26:10|23716.92|23596.92|23718.7|23598.7|23718.7|23598.7|23716.52|23596.52|10
1635618380000|2021-10-30 18:26:20|23718.98|23598.98|23716.99|23596.99|23719.18|23599.18|23716.99|23596.99|9
1635618390000|2021-10-30 18:26:30|23716.97|23596.97|23718.72|23598.72|23718.72|23598.72|23716.97|23596.97|8
1635618400000|2021-10-30 18:26:40|23719.27|23599.27|23718.3|23598.3|23719.27|23599.27|23718.2|23598.2|10
1635618410000|2021-10-30 18:26:50|23718.55|23598.55|23718.46|23598.46|23719.72|23599.72|23718.08|23598.08|8
1635618420000|2021-10-30 18:27:00|23718.93|23598.93|23719.99|23599.99|23720.31|23600.31|23718.93|23598.93|9
1635618430000|2021-10-30 18:27:10|23720.16|23600.16|23722.44|23602.44|23722.44|23602.44|23720.16|23600.16|9
1635618440000|2021-10-30 18:27:20|23721.5|23601.5|23723.38|23603.38|23724.19|23604.19|23721.5|23601.5|9
1635618450000|2021-10-30 18:27:30|23723.15|23603.15|23724.41|23604.41|23726.78|23606.78|23723.15|23603.15|9
1635618460000|2021-10-30 18:27:40|23724.27|23604.27|23731.7|23611.7|23731.7|23611.7|23723.85|23603.85|10
1635618470000|2021-10-30 18:27:50|23732.77|23612.77|23734.04|23614.04|23734.04|23614.04|23732.42|23612.42|10
1635618480000|2021-10-30 18:28:00|23734.41|23614.41|23736.87|23616.87|23737.4|23617.4|23734.41|23614.41|10
1635618490000|2021-10-30 18:28:10|23737.16|23617.16|23738.23|23618.23|23738.55|23618.55|23737.02|23617.02|10
1635618500000|2021-10-30 18:28:20|23737.93|23617.93|23739.77|23619.77|23739.77|23619.77|23737.63|23617.63|10
1635618510000|2021-10-30 18:28:30|23739.88|23619.88|23739.46|23619.46|23739.88|23619.88|23739.04|23619.04|9
1635618520000|2021-10-30 18:28:40|23739.18|23619.18|23739.96|23619.96|23739.96|23619.96|23739.05|23619.05|8
1635618530000|2021-10-30 18:28:50|23740.21|23620.21|23737.39|23617.39|23740.72|23620.72|23737.39|23617.39|10
1635618540000|2021-10-30 18:29:00|23738.02|23618.02|23736.91|23616.91|23738.02|23618.02|23736.24|23616.24|10
1635618550000|2021-10-30 18:29:10|23736.78|23616.78|23736.6|23616.6|23737.1|23617.1|23736.41|23616.41|8
1635618560000|2021-10-30 18:29:20|23735.91|23615.91|23733.71|23613.71|23735.91|23615.91|23733.71|23613.71|10
1635618570000|2021-10-30 18:29:30|23734.19|23614.19|23735.05|23615.05|23735.72|23615.72|23734.19|23614.19|9
1635618580000|2021-10-30 18:29:40|23735.76|23615.76|23739.05|23619.05|23739.26|23619.26|23735.57|23615.57|9
1635618590000|2021-10-30 18:29:50|23740.26|23620.26|23742.62|23622.62|23742.62|23622.62|23740.04|23620.04|10
1635618600000|2021-10-30 18:30:00|23742.37|23622.37|23745.31|23625.31|23745.31|23625.31|23742.37|23622.37|10
1635618610000|2021-10-30 18:30:10|23745.29|23625.29|23748.74|23628.74|23749.24|23629.24|23745.29|23625.29|10
1635618620000|2021-10-30 18:30:20|23748.72|23628.72|23750.36|23630.36|23750.96|23630.96|23748.46|23628.46|10
1635618630000|2021-10-30 18:30:30|23750.27|23630.27|23748.98|23628.98|23751.19|23631.19|23748.98|23628.98|10
1635618640000|2021-10-30 18:30:40|23749.12|23629.12|23748.94|23628.94|23750.67|23630.67|23748.92|23628.92|10
1635618650000|2021-10-30 18:30:50|23748.4|23628.4|23749.88|23629.88|23750.61|23630.61|23747.85|23627.85|10
1635618660000|2021-10-30 18:31:00|23748.91|23628.91|23748.07|23628.07|23748.91|23628.91|23748.07|23628.07|10
1635618670000|2021-10-30 18:31:10|23748.09|23628.09|23748.98|23628.98|23749.08|23629.08|23748.09|23628.09|10
1635618680000|2021-10-30 18:31:20|23748.92|23628.92|23748.32|23628.32|23749.93|23629.93|23748.32|23628.32|10
1635618690000|2021-10-30 18:31:30|23748.53|23628.53|23746.72|23626.72|23748.53|23628.53|23745.96|23625.96|10
1635618700000|2021-10-30 18:31:40|23746.96|23626.96|23742.97|23622.97|23746.96|23626.96|23742.97|23622.97|10
1635618710000|2021-10-30 18:31:50|23743.09|23623.09|23742.46|23622.46|23743.09|23623.09|23741.84|23621.84|10
1635618720000|2021-10-30 18:32:00|23743.05|23623.05|23744.78|23624.78|23744.78|23624.78|23742.91|23622.91|8
1635618730000|2021-10-30 18:32:10|23745.58|23625.58|23744.7|23624.7|23745.72|23625.72|23744.7|23624.7|6
1635618740000|2021-10-30 18:32:20|23744.74|23624.74|23744.98|23624.98|23744.98|23624.98|23743.35|23623.35|9
1635618750000|2021-10-30 18:32:30|23745.29|23625.29|23744.31|23624.31|23745.4|23625.4|23743.93|23623.93|9
1635618760000|2021-10-30 18:32:40|23743.7|23623.7|23743.74|23623.74|23744.44|23624.44|23743.43|23623.43|9
1635618770000|2021-10-30 18:32:50|23742.13|23622.13|23742.66|23622.66|23742.81|23622.81|23741.52|23621.52|10
1635618780000|2021-10-30 18:33:00|23742.9|23622.9|23741.76|23621.76|23743.12|23623.12|23741.76|23621.76|8
1635618790000|2021-10-30 18:33:10|23741.98|23621.98|23742.06|23622.06|23743.5|23623.5|23741.98|23621.98|10
1635618800000|2021-10-30 18:33:20|23739.86|23619.86|23733.31|23613.31|23739.86|23619.86|23733.31|23613.31|10
1635618810000|2021-10-30 18:33:30|23732.73|23612.73|23731.6|23611.6|23732.73|23612.73|23730.45|23610.45|10
1635618820000|2021-10-30 18:33:40|23731.15|23611.15|23728.31|23608.31|23731.15|23611.15|23728.12|23608.12|10
1635618830000|2021-10-30 18:33:50|23728.38|23608.38|23723.58|23603.58|23728.38|23608.38|23723.58|23603.58|9
1635618840000|2021-10-30 18:34:00|23723.81|23603.81|23724.09|23604.09|23724.35|23604.35|23723.46|23603.46|9
1635618850000|2021-10-30 18:34:10|23724.11|23604.11|23723.84|23603.84|23724.11|23604.11|23722.73|23602.73|9
1635618860000|2021-10-30 18:34:20|23722.91|23602.91|23721.55|23601.55|23723.92|23603.92|23721.55|23601.55|10
1635618870000|2021-10-30 18:34:30|23720.61|23600.61|23722.26|23602.26|23722.26|23602.26|23720.61|23600.61|10
1635618880000|2021-10-30 18:34:40|23723.5|23603.5|23725.82|23605.82|23725.89|23605.89|23723.5|23603.5|10
1635618890000|2021-10-30 18:34:50|23725.78|23605.78|23724.57|23604.57|23725.78|23605.78|23724.57|23604.57|10
1635618900000|2021-10-30 18:35:00|23725.98|23605.98|23724.26|23604.26|23726.07|23606.07|23723.21|23603.21|6
1635618910000|2021-10-30 18:35:10|23724.04|23604.04|23723|23603|23724.48|23604.48|23723|23603|9
1635618920000|2021-10-30 18:35:20|23722.55|23602.55|23723.32|23603.32|23723.94|23603.94|23722.48|23602.48|10
1635618930000|2021-10-30 18:35:30|23724|23604|23723.1|23603.1|23724.58|23604.58|23722.93|23602.93|9
1635618940000|2021-10-30 18:35:40|23723.7|23603.7|23726.72|23606.72|23726.72|23606.72|23723.38|23603.38|9
1635618950000|2021-10-30 18:35:50|23729.96|23609.96|23733.86|23613.86|23733.86|23613.86|23729.96|23609.96|10
1635618960000|2021-10-30 18:36:00|23734.89|23614.89|23734.62|23614.62|23735.88|23615.88|23734.55|23614.55|10
1635618970000|2021-10-30 18:36:10|23736.11|23616.11|23737.39|23617.39|23737.79|23617.79|23735.32|23615.32|10
1635618980000|2021-10-30 18:36:20|23737.12|23617.12|23738.73|23618.73|23738.73|23618.73|23737.12|23617.12|10
1635618990000|2021-10-30 18:36:30|23738.19|23618.19|23736.53|23616.53|23738.19|23618.19|23736.53|23616.53|10
1635619000000|2021-10-30 18:36:40|23736.61|23616.61|23737.7|23617.7|23737.81|23617.81|23736.61|23616.61|9
1635619010000|2021-10-30 18:36:50|23737.16|23617.16|23736.78|23616.78|23737.16|23617.16|23735.77|23615.77|10
1635619020000|2021-10-30 18:37:00|23737.41|23617.41|23737.74|23617.74|23737.74|23617.74|23737.38|23617.38|9
1635619030000|2021-10-30 18:37:10|23737.05|23617.05|23742.22|23622.22|23742.38|23622.38|23737.05|23617.05|10
1635619040000|2021-10-30 18:37:20|23742.76|23622.76|23745.03|23625.03|23745.43|23625.43|23742.75|23622.75|10
1635619050000|2021-10-30 18:37:30|23745.17|23625.17|23746.36|23626.36|23746.82|23626.82|23744.79|23624.79|10
1635619060000|2021-10-30 18:37:40|23746.38|23626.38|23748.71|23628.71|23749.28|23629.28|23746.24|23626.24|10
1635619070000|2021-10-30 18:37:50|23749.18|23629.18|23752.8|23632.8|23752.8|23632.8|23749.18|23629.18|10
1635619080000|2021-10-30 18:38:00|23752.74|23632.74|23755.2|23635.2|23755.2|23635.2|23752.38|23632.38|10
1635619090000|2021-10-30 18:38:10|23755.68|23635.68|23756.49|23636.49|23756.51|23636.51|23755.68|23635.68|8
1635619100000|2021-10-30 18:38:20|23756.01|23636.01|23757.37|23637.37|23757.71|23637.71|23756.01|23636.01|9
1635619110000|2021-10-30 18:38:30|23758.27|23638.27|23759.58|23639.58|23760.27|23640.27|23757.19|23637.19|9
1635619120000|2021-10-30 18:38:40|23761.24|23641.24|23764.65|23644.65|23764.81|23644.81|23761.24|23641.24|9
1635619130000|2021-10-30 18:38:50|23764.55|23644.55|23764.21|23644.21|23765.28|23645.28|23764.04|23644.04|10
1635619140000|2021-10-30 18:39:00|23762.95|23642.95|23764.37|23644.37|23764.7|23644.7|23762.69|23642.69|9
1635619150000|2021-10-30 18:39:10|23764.36|23644.36|23764.61|23644.61|23765.31|23645.31|23764.36|23644.36|8
1635619160000|2021-10-30 18:39:20|23764.69|23644.69|23765.75|23645.75|23765.75|23645.75|23763.68|23643.68|9
1635619170000|2021-10-30 18:39:30|23765.58|23645.58|23766.22|23646.22|23766.22|23646.22|23765.49|23645.49|10
1635619180000|2021-10-30 18:39:40|23765.58|23645.58|23767.07|23647.07|23767.09|23647.09|23765.58|23645.58|9
1635619190000|2021-10-30 18:39:50|23767.56|23647.56|23769.47|23649.47|23769.57|23649.57|23767.56|23647.56|10
1635619200000|2021-10-30 18:40:00|23768.69|23648.69|23771.2|23651.2|23771.2|23651.2|23768.69|23648.69|10
1635619210000|2021-10-30 18:40:10|23771.37|23651.37|23771.81|23651.81|23772.36|23652.36|23771|23651|10
1635619220000|2021-10-30 18:40:20|23772.33|23652.33|23773.5|23653.5|23773.98|23653.98|23772.33|23652.33|10
1635619230000|2021-10-30 18:40:30|23773.57|23653.57|23776.96|23656.96|23777.02|23657.02|23772.65|23652.65|10
1635619240000|2021-10-30 18:40:40|23777.87|23657.87|23779.13|23659.13|23779.92|23659.92|23777.87|23657.87|10
1635619250000|2021-10-30 18:40:50|23779.02|23659.02|23778.53|23658.53|23779.95|23659.95|23778.53|23658.53|10
1635619260000|2021-10-30 18:41:00|23777.91|23657.91|23777.96|23657.96|23778.3|23658.3|23777.65|23657.65|9
1635619270000|2021-10-30 18:41:10|23779.44|23659.44|23777.99|23657.99|23780.11|23660.11|23777.43|23657.43|9
1635619280000|2021-10-30 18:41:20|23779.26|23659.26|23775.88|23655.88|23779.26|23659.26|23774.9|23654.9|10
1635619290000|2021-10-30 18:41:30|23775.66|23655.66|23774.79|23654.79|23776.57|23656.57|23774.74|23654.74|10
1635619300000|2021-10-30 18:41:40|23774.85|23654.85|23775.05|23655.05|23775.05|23655.05|23773.56|23653.56|9
1635619310000|2021-10-30 18:41:50|23774.13|23654.13|23776.18|23656.18|23777.64|23657.64|23774.13|23654.13|10
1635619320000|2021-10-30 18:42:00|23775.06|23655.06|23772.82|23652.82|23775.43|23655.43|23772.82|23652.82|10
1635619330000|2021-10-30 18:42:10|23772.69|23652.69|23769.96|23649.96|23772.81|23652.81|23769.96|23649.96|10
1635619340000|2021-10-30 18:42:20|23769.77|23649.77|23768.06|23648.06|23769.77|23649.77|23767.66|23647.66|10
1635619350000|2021-10-30 18:42:30|23770.8|23650.8|23771.44|23651.44|23771.85|23651.85|23770.52|23650.52|10
1635619360000|2021-10-30 18:42:40|23771.74|23651.74|23772.85|23652.85|23773.03|23653.03|23771.74|23651.74|10
1635619370000|2021-10-30 18:42:50|23772.15|23652.15|23772.2|23652.2|23772.46|23652.46|23772.02|23652.02|10
1635619380000|2021-10-30 18:43:00|23772.24|23652.24|23773.08|23653.08|23773.38|23653.38|23772.24|23652.24|7
1635619390000|2021-10-30 18:43:10|23773.2|23653.2|23774.72|23654.72|23775.33|23655.33|23772.07|23652.07|10
1635619400000|2021-10-30 18:43:20|23775.78|23655.78|23772.74|23652.74|23775.78|23655.78|23772.74|23652.74|10
1635619410000|2021-10-30 18:43:30|23773.38|23653.38|23774.4|23654.4|23774.61|23654.61|23773.38|23653.38|10
1635619420000|2021-10-30 18:43:40|23775.62|23655.62|23775.1|23655.1|23775.81|23655.81|23774.58|23654.58|7
1635619430000|2021-10-30 18:43:50|23776.82|23656.82|23778.44|23658.44|23778.44|23658.44|23776.66|23656.66|10
1635619440000|2021-10-30 18:44:00|23778.57|23658.57|23777.78|23657.78|23778.65|23658.65|23777.11|23657.11|10
1635619450000|2021-10-30 18:44:10|23777.71|23657.71|23776.09|23656.09|23777.71|23657.71|23775.98|23655.98|10
1635619460000|2021-10-30 18:44:20|23774.57|23654.57|23772.26|23652.26|23774.74|23654.74|23771.85|23651.85|10
1635619470000|2021-10-30 18:44:30|23771.87|23651.87|23774.15|23654.15|23774.15|23654.15|23771.78|23651.78|10
1635619480000|2021-10-30 18:44:40|23773.77|23653.77|23772.97|23652.97|23773.77|23653.77|23772.71|23652.71|10
1635619490000|2021-10-30 18:44:50|23772.85|23652.85|23773.02|23653.02|23773.53|23653.53|23772.67|23652.67|10
1635619500000|2021-10-30 18:45:00|23773.4|23653.4|23773.82|23653.82|23774.3|23654.3|23771.45|23651.45|10
1635619510000|2021-10-30 18:45:10|23773.98|23653.98|23776.52|23656.52|23776.52|23656.52|23773.98|23653.98|10
1635619520000|2021-10-30 18:45:20|23776.75|23656.75|23780.42|23660.42|23780.42|23660.42|23776.75|23656.75|10
1635619530000|2021-10-30 18:45:30|23780.66|23660.66|23782.89|23662.89|23782.89|23662.89|23780.38|23660.38|10
1635619540000|2021-10-30 18:45:40|23782.95|23662.95|23785.31|23665.31|23785.31|23665.31|23782.95|23662.95|10
1635619550000|2021-10-30 18:45:50|23785.66|23665.66|23786.08|23666.08|23786.32|23666.32|23785.05|23665.05|10
1635619560000|2021-10-30 18:46:00|23786.55|23666.55|23786.67|23666.67|23787.04|23667.04|23785.95|23665.95|10
1635619570000|2021-10-30 18:46:10|23786.01|23666.01|23786.84|23666.84|23787.48|23667.48|23786.01|23666.01|10
1635619580000|2021-10-30 18:46:20|23786.78|23666.78|23789|23669|23789.01|23669.01|23786.12|23666.12|10
1635619590000|2021-10-30 18:46:30|23789.09|23669.09|23790.51|23670.51|23790.51|23670.51|23787.95|23667.95|9
1635619600000|2021-10-30 18:46:40|23790.17|23670.17|23790.66|23670.66|23790.69|23670.69|23790.17|23670.17|10
1635619610000|2021-10-30 18:46:50|23790.83|23670.83|23790.87|23670.87|23791.37|23671.37|23790.02|23670.02|10
1635619620000|2021-10-30 18:47:00|23790.91|23670.91|23790.17|23670.17|23790.91|23670.91|23788.46|23668.46|10
1635619630000|2021-10-30 18:47:10|23790.14|23670.14|23790.14|23670.14|23790.48|23670.48|23789.87|23669.87|10
1635619640000|2021-10-30 18:47:20|23790.02|23670.02|23789.02|23669.02|23790.11|23670.11|23789.02|23669.02|10
1635619650000|2021-10-30 18:47:30|23789.4|23669.4|23790.02|23670.02|23790.02|23670.02|23788.32|23668.32|9
1635619660000|2021-10-30 18:47:40|23790.72|23670.72|23789.14|23669.14|23791.03|23671.03|23789.03|23669.03|9
1635619670000|2021-10-30 18:47:50|23789.98|23669.98|23790.17|23670.17|23790.39|23670.39|23789.62|23669.62|10
1635619680000|2021-10-30 18:48:00|23789.29|23669.29|23790.57|23670.57|23790.57|23670.57|23789.29|23669.29|9
1635619690000|2021-10-30 18:48:10|23791.18|23671.18|23794.36|23674.36|23794.48|23674.48|23791.18|23671.18|10
1635619700000|2021-10-30 18:48:20|23795.29|23675.29|23795.71|23675.71|23796.17|23676.17|23795.27|23675.27|10
1635619710000|2021-10-30 18:48:30|23797.12|23677.12|23799.5|23679.5|23799.5|23679.5|23796.47|23676.47|10
1635619720000|2021-10-30 18:48:40|23801.06|23681.06|23805|23685|23805.11|23685.11|23801.06|23681.06|10
1635619730000|2021-10-30 18:48:50|23804.29|23684.29|23800.04|23680.04|23804.29|23684.29|23800.04|23680.04|10
1635619740000|2021-10-30 18:49:00|23800.42|23680.42|23797.63|23677.63|23800.42|23680.42|23797.63|23677.63|10
1635619750000|2021-10-30 18:49:10|23799.11|23679.11|23796.41|23676.41|23799.11|23679.11|23796.41|23676.41|10
1635619760000|2021-10-30 18:49:20|23796.08|23676.08|23791.81|23671.81|23796.59|23676.59|23791.81|23671.81|10
1635619770000|2021-10-30 18:49:30|23791.91|23671.91|23793.66|23673.66|23793.66|23673.66|23790.72|23670.72|10
1635619780000|2021-10-30 18:49:40|23794.86|23674.86|23795.31|23675.31|23796.02|23676.02|23794.61|23674.61|10
1635619790000|2021-10-30 18:49:50|23797.39|23677.39|23796.33|23676.33|23797.39|23677.39|23796.04|23676.04|10
1635619800000|2021-10-30 18:50:00|23795.87|23675.87|23796.12|23676.12|23796.52|23676.52|23795.67|23675.67|10
1635619810000|2021-10-30 18:50:10|23795.93|23675.93|23794.14|23674.14|23796.27|23676.27|23794.14|23674.14|10
1635619820000|2021-10-30 18:50:20|23794.46|23674.46|23794.33|23674.33|23794.73|23674.73|23792.85|23672.85|10
1635619830000|2021-10-30 18:50:30|23795.12|23675.12|23792.99|23672.99|23795.24|23675.24|23792.99|23672.99|10
1635619840000|2021-10-30 18:50:40|23792.78|23672.78|23789.1|23669.1|23792.78|23672.78|23789.1|23669.1|10
1635619850000|2021-10-30 18:50:50|23788.86|23668.86|23789.19|23669.19|23789.19|23669.19|23787.55|23667.55|10
1635619860000|2021-10-30 18:51:00|23789.72|23669.72|23789.11|23669.11|23790.68|23670.68|23788.07|23668.07|10
1635619870000|2021-10-30 18:51:10|23789.41|23669.41|23789.47|23669.47|23790.81|23670.81|23789.28|23669.28|10
1635619880000|2021-10-30 18:51:20|23789.36|23669.36|23791.92|23671.92|23791.92|23671.92|23788.83|23668.83|10
1635619890000|2021-10-30 18:51:30|23791.49|23671.49|23791.27|23671.27|23792.67|23672.67|23791.04|23671.04|10
1635619900000|2021-10-30 18:51:40|23790.52|23670.52|23799.4|23679.4|23799.81|23679.81|23790.52|23670.52|10
1635619910000|2021-10-30 18:51:50|23799.94|23679.94|23798.31|23678.31|23800.2|23680.2|23797.75|23677.75|10
1635619920000|2021-10-30 18:52:00|23799.51|23679.51|23799.29|23679.29|23799.57|23679.57|23798.56|23678.56|10
1635619930000|2021-10-30 18:52:10|23799.63|23679.63|23800.58|23680.58|23801.18|23681.18|23799.11|23679.11|10
1635619940000|2021-10-30 18:52:20|23800.59|23680.59|23800.02|23680.02|23800.59|23680.59|23798.35|23678.35|10
1635619950000|2021-10-30 18:52:30|23801.09|23681.09|23799.53|23679.53|23801.09|23681.09|23798.89|23678.89|10
1635619960000|2021-10-30 18:52:40|23799.91|23679.91|23795.7|23675.7|23799.91|23679.91|23795.7|23675.7|10
1635619970000|2021-10-30 18:52:50|23794.88|23674.88|23791.27|23671.27|23794.88|23674.88|23791.23|23671.23|10
1635619980000|2021-10-30 18:53:00|23792.27|23672.27|23792.91|23672.91|23793.13|23673.13|23792.04|23672.04|9
1635619990000|2021-10-30 18:53:10|23793.28|23673.28|23792.96|23672.96|23793.28|23673.28|23792.4|23672.4|10
1635620000000|2021-10-30 18:53:20|23793.15|23673.15|23792.88|23672.88|23793.15|23673.15|23791.78|23671.78|10
1635620010000|2021-10-30 18:53:30|23793.08|23673.08|23789.69|23669.69|23793.61|23673.61|23789.69|23669.69|10
1635620020000|2021-10-30 18:53:40|23788.81|23668.81|23788.91|23668.91|23789.66|23669.66|23788.37|23668.37|10
1635620030000|2021-10-30 18:53:50|23788.68|23668.68|23788.49|23668.49|23788.97|23668.97|23787.73|23667.73|10
1635620040000|2021-10-30 18:54:00|23788.6|23668.6|23789.15|23669.15|23789.52|23669.52|23788.49|23668.49|10
1635620050000|2021-10-30 18:54:10|23789.03|23669.03|23792.31|23672.31|23792.86|23672.86|23789.03|23669.03|9
1635620060000|2021-10-30 18:54:20|23793.59|23673.59|23796.09|23676.09|23796.09|23676.09|23793.59|23673.59|10
1635620070000|2021-10-30 18:54:30|23796.14|23676.14|23798.33|23678.33|23798.38|23678.38|23796.14|23676.14|10
1635620080000|2021-10-30 18:54:40|23798.55|23678.55|23802.78|23682.78|23802.78|23682.78|23798.55|23678.55|10
1635620090000|2021-10-30 18:54:50|23803.18|23683.18|23804.65|23684.65|23804.65|23684.65|23803.18|23683.18|10
1635620100000|2021-10-30 18:55:00|23804.46|23684.46|23804.8|23684.8|23805.75|23685.75|23804.46|23684.46|9
1635620110000|2021-10-30 18:55:10|23804.62|23684.62|23809.34|23689.34|23809.75|23689.75|23804.44|23684.44|10
1635620120000|2021-10-30 18:55:20|23809.77|23689.77|23807.86|23687.86|23809.77|23689.77|23807.86|23687.86|10
1635620130000|2021-10-30 18:55:30|23807.21|23687.21|23806.89|23686.89|23808.83|23688.83|23806.38|23686.38|10
1635620140000|2021-10-30 18:55:40|23807.16|23687.16|23805.31|23685.31|23807.16|23687.16|23805.13|23685.13|10
1635620150000|2021-10-30 18:55:50|23805.75|23685.75|23806.36|23686.36|23807.02|23687.02|23805.09|23685.09|10
1635620160000|2021-10-30 18:56:00|23806.43|23686.43|23809.33|23689.33|23809.55|23689.55|23806.43|23686.43|10
1635620170000|2021-10-30 18:56:10|23809.55|23689.55|23806.86|23686.86|23809.55|23689.55|23806.86|23686.86|10
1635620180000|2021-10-30 18:56:20|23806.88|23686.88|23808.13|23688.13|23808.69|23688.69|23806.88|23686.88|10
1635620190000|2021-10-30 18:56:30|23808.23|23688.23|23812.15|23692.15|23812.48|23692.48|23807.27|23687.27|10
1635620200000|2021-10-30 18:56:40|23812.65|23692.65|23815.42|23695.42|23816.16|23696.16|23812.65|23692.65|10
1635620210000|2021-10-30 18:56:50|23814.83|23694.83|23815.99|23695.99|23817.22|23697.22|23814.83|23694.83|10
1635620220000|2021-10-30 18:57:00|23816.05|23696.05|23816.29|23696.29|23816.29|23696.29|23814.14|23694.14|10
1635620230000|2021-10-30 18:57:10|23816.33|23696.33|23815.56|23695.56|23816.84|23696.84|23815.19|23695.19|10
1635620240000|2021-10-30 18:57:20|23815.03|23695.03|23816.77|23696.77|23816.77|23696.77|23815.03|23695.03|10
1635620250000|2021-10-30 18:57:30|23816.8|23696.8|23818.74|23698.74|23819.43|23699.43|23816.8|23696.8|10
1635620260000|2021-10-30 18:57:40|23818.87|23698.87|23820.47|23700.47|23820.47|23700.47|23818.34|23698.34|9
1635620270000|2021-10-30 18:57:50|23820.24|23700.24|23821.79|23701.79|23822.41|23702.41|23820.24|23700.24|10
1635620280000|2021-10-30 18:58:00|23822.2|23702.2|23823.09|23703.09|23823.09|23703.09|23822.2|23702.2|10
1635620290000|2021-10-30 18:58:10|23823.52|23703.52|23823.52|23703.52|23823.74|23703.74|23822.82|23702.82|8
1635620300000|2021-10-30 18:58:20|23823.42|23703.42|23824.59|23704.59|23825.15|23705.15|23823.42|23703.42|8
1635620310000|2021-10-30 18:58:30|23824.2|23704.2|23827.82|23707.82|23827.82|23707.82|23824.2|23704.2|9
1635620320000|2021-10-30 18:58:40|23827.93|23707.93|23829.55|23709.55|23829.55|23709.55|23826.59|23706.59|10
1635620330000|2021-10-30 18:58:50|23829.06|23709.06|23828.44|23708.44|23829.87|23709.87|23827.5|23707.5|10
1635620340000|2021-10-30 18:59:00|23827.73|23707.73|23829.62|23709.62|23829.62|23709.62|23826.27|23706.27|10
1635620350000|2021-10-30 18:59:10|23833.23|23713.23|23841.49|23721.49|23842.48|23722.48|23833.23|23713.23|10
1635620360000|2021-10-30 18:59:20|23841.2|23721.2|23847.58|23727.58|23849.81|23729.81|23840.77|23720.77|10
1635620370000|2021-10-30 18:59:30|23847.23|23727.23|23847.15|23727.15|23847.79|23727.79|23845.72|23725.72|10
1635620380000|2021-10-30 18:59:40|23845.91|23725.91|23844.61|23724.61|23846.44|23726.44|23844.61|23724.61|10
1635620390000|2021-10-30 18:59:50|23843.69|23723.69|23842.05|23722.05|23843.69|23723.69|23841.05|23721.05|10
1635620400000|2021-10-30 19:00:00|23841.54|23721.54|23840.62|23720.62|23842.06|23722.06|23840.62|23720.62|10
1635620410000|2021-10-30 19:00:10|23840.67|23720.67|23842.51|23722.51|23843.47|23723.47|23840.67|23720.67|10
1635620420000|2021-10-30 19:00:20|23844.2|23724.2|23847.45|23727.45|23847.91|23727.91|23844.2|23724.2|10
1635620430000|2021-10-30 19:00:30|23846.14|23726.14|23849.34|23729.34|23849.84|23729.84|23846.14|23726.14|10
1635620440000|2021-10-30 19:00:40|23849.12|23729.12|23847.53|23727.53|23850.06|23730.06|23847.53|23727.53|10
1635620450000|2021-10-30 19:00:50|23847.79|23727.79|23847.91|23727.91|23847.91|23727.91|23846.36|23726.36|10
1635620460000|2021-10-30 19:01:00|23848.02|23728.02|23846.71|23726.71|23848.02|23728.02|23845.91|23725.91|10
1635620470000|2021-10-30 19:01:10|23846.14|23726.14|23851|23731|23851|23731|23846.03|23726.03|10
1635620480000|2021-10-30 19:01:20|23849.17|23729.17|23849.45|23729.45|23850.57|23730.57|23848.59|23728.59|10
1635620490000|2021-10-30 19:01:30|23849.34|23729.34|23851.12|23731.12|23851.43|23731.43|23849.34|23729.34|10
1635620500000|2021-10-30 19:01:40|23850.82|23730.82|23849.6|23729.6|23851.95|23731.95|23849.6|23729.6|9
1635620510000|2021-10-30 19:01:50|23848.35|23728.35|23849.51|23729.51|23850.32|23730.32|23848.05|23728.05|10
1635620520000|2021-10-30 19:02:00|23848.77|23728.77|23850.15|23730.15|23850.15|23730.15|23848.77|23728.77|10
1635620530000|2021-10-30 19:02:10|23849.79|23729.79|23851.68|23731.68|23851.68|23731.68|23849.79|23729.79|10
1635620540000|2021-10-30 19:02:20|23851.07|23731.07|23850.96|23730.96|23851.68|23731.68|23850.63|23730.63|10
1635620550000|2021-10-30 19:02:30|23849.39|23729.39|23847.94|23727.94|23850.37|23730.37|23847.94|23727.94|9
1635620560000|2021-10-30 19:02:40|23848.06|23728.06|23850.27|23730.27|23850.27|23730.27|23847.83|23727.83|10
1635620570000|2021-10-30 19:02:50|23849.99|23729.99|23848.42|23728.42|23849.99|23729.99|23848.42|23728.42|10
1635620580000|2021-10-30 19:03:00|23848.16|23728.16|23847.2|23727.2|23848.16|23728.16|23846.67|23726.67|10
1635620590000|2021-10-30 19:03:10|23846.13|23726.13|23842.02|23722.02|23846.13|23726.13|23842.02|23722.02|10
1635620600000|2021-10-30 19:03:20|23841.49|23721.49|23840.55|23720.55|23843.1|23723.1|23840.55|23720.55|10
1635620610000|2021-10-30 19:03:30|23841.54|23721.54|23839.43|23719.43|23841.8|23721.8|23838.15|23718.15|10
1635620620000|2021-10-30 19:03:40|23839.25|23719.25|23839.07|23719.07|23839.25|23719.25|23838.59|23718.59|10
1635620630000|2021-10-30 19:03:50|23839.04|23719.04|23838.22|23718.22|23839.2|23719.2|23836.91|23716.91|10
1635620640000|2021-10-30 19:04:00|23837.49|23717.49|23837.77|23717.77|23839.15|23719.15|23837.49|23717.49|10
1635620650000|2021-10-30 19:04:10|23838.59|23718.59|23837.99|23717.99|23838.66|23718.66|23837.59|23717.59|10
1635620660000|2021-10-30 19:04:20|23838.21|23718.21|23838.63|23718.63|23838.64|23718.64|23837.99|23717.99|8
1635620670000|2021-10-30 19:04:30|23837.17|23717.17|23831.6|23711.6|23837.17|23717.17|23831.6|23711.6|10
1635620680000|2021-10-30 19:04:40|23831.54|23711.54|23826.89|23706.89|23831.54|23711.54|23826.89|23706.89|9
1635620690000|2021-10-30 19:04:50|23826.8|23706.8|23826.57|23706.57|23827.04|23707.04|23825.56|23705.56|10
1635620700000|2021-10-30 19:05:00|23826.65|23706.65|23827.74|23707.74|23828.44|23708.44|23825.66|23705.66|9
1635620710000|2021-10-30 19:05:10|23828.93|23708.93|23829.33|23709.33|23829.45|23709.45|23828.15|23708.15|10
1635620720000|2021-10-30 19:05:20|23829.39|23709.39|23828.53|23708.53|23829.41|23709.41|23827.95|23707.95|9
1635620730000|2021-10-30 19:05:30|23828.7|23708.7|23827.24|23707.24|23828.7|23708.7|23827.24|23707.24|10
1635620740000|2021-10-30 19:05:40|23827.38|23707.38|23826.93|23706.93|23828.42|23708.42|23826.91|23706.91|10
1635620750000|2021-10-30 19:05:50|23826.8|23706.8|23823.72|23703.72|23827.67|23707.67|23823.72|23703.72|10
1635620760000|2021-10-30 19:06:00|23823.61|23703.61|23823.22|23703.22|23823.61|23703.61|23822.79|23702.79|10
1635620770000|2021-10-30 19:06:10|23822.17|23702.17|23820.33|23700.33|23822.42|23702.42|23820.33|23700.33|10
1635620780000|2021-10-30 19:06:20|23820.14|23700.14|23819.19|23699.19|23821.12|23701.12|23819.19|23699.19|10
1635620790000|2021-10-30 19:06:30|23819.03|23699.03|23816.65|23696.65|23819.03|23699.03|23816.48|23696.48|10
1635620800000|2021-10-30 19:06:40|23815.87|23695.87|23812.58|23692.58|23815.87|23695.87|23812.58|23692.58|9
1635620810000|2021-10-30 19:06:50|23812.63|23692.63|23810.19|23690.19|23813.28|23693.28|23810.19|23690.19|9
1635620820000|2021-10-30 19:07:00|23809.44|23689.44|23808.19|23688.19|23809.44|23689.44|23806.55|23686.55|10
1635620830000|2021-10-30 19:07:10|23807.3|23687.3|23808.42|23688.42|23809.56|23689.56|23807.3|23687.3|9
1635620840000|2021-10-30 19:07:20|23807.79|23687.79|23806.03|23686.03|23808.24|23688.24|23804.71|23684.71|10
1635620850000|2021-10-30 19:07:30|23805.99|23685.99|23806.59|23686.59|23807.01|23687.01|23805.8|23685.8|9
1635620860000|2021-10-30 19:07:40|23805.68|23685.68|23804.72|23684.72|23805.68|23685.68|23804.33|23684.33|8
1635620870000|2021-10-30 19:07:50|23804.56|23684.56|23802.66|23682.66|23804.87|23684.87|23802.27|23682.27|10
1635620880000|2021-10-30 19:08:00|23802.29|23682.29|23802.25|23682.25|23802.29|23682.29|23800.19|23680.19|10
1635620890000|2021-10-30 19:08:10|23802.49|23682.49|23803.86|23683.86|23804.2|23684.2|23802.49|23682.49|10
1635620900000|2021-10-30 19:08:20|23804.04|23684.04|23803.6|23683.6|23804.73|23684.73|23803.46|23683.46|10
1635620910000|2021-10-30 19:08:30|23801.6|23681.6|23802.01|23682.01|23802.43|23682.43|23801.04|23681.04|10
1635620920000|2021-10-30 19:08:40|23801.73|23681.73|23801.89|23681.89|23802.35|23682.35|23801.61|23681.61|9
1635620930000|2021-10-30 19:08:50|23801.66|23681.66|23802.11|23682.11|23802.56|23682.56|23801.66|23681.66|8
1635620940000|2021-10-30 19:09:00|23802.51|23682.51|23801.03|23681.03|23802.51|23682.51|23800.25|23680.25|9
1635620950000|2021-10-30 19:09:10|23800.68|23680.68|23799.74|23679.74|23801.57|23681.57|23799.54|23679.54|10
1635620960000|2021-10-30 19:09:20|23800.72|23680.72|23799.54|23679.54|23801.26|23681.26|23798.31|23678.31|9
1635620970000|2021-10-30 19:09:30|23799.58|23679.58|23799.68|23679.68|23800.51|23680.51|23799.58|23679.58|9
1635620980000|2021-10-30 19:09:40|23798.91|23678.91|23800.08|23680.08|23800.08|23680.08|23798.87|23678.87|9
1635620990000|2021-10-30 19:09:50|23799.96|23679.96|23801.15|23681.15|23801.15|23681.15|23799.74|23679.74|9
1635621000000|2021-10-30 19:10:00|23802.16|23682.16|23798.87|23678.87|23802.16|23682.16|23798.87|23678.87|8
1635621010000|2021-10-30 19:10:10|23798.93|23678.93|23798.63|23678.63|23800.06|23680.06|23798.16|23678.16|9
1635621020000|2021-10-30 19:10:20|23799.83|23679.83|23800.34|23680.34|23800.34|23680.34|23799.83|23679.83|8
1635621030000|2021-10-30 19:10:30|23799.73|23679.73|23802.71|23682.71|23802.71|23682.71|23799.73|23679.73|9
1635621040000|2021-10-30 19:10:40|23802.92|23682.92|23803.5|23683.5|23804|23684|23802.8|23682.8|9
1635621050000|2021-10-30 19:10:50|23803.24|23683.24|23803.62|23683.62|23803.76|23683.76|23803.09|23683.09|9
1635621060000|2021-10-30 19:11:00|23803.28|23683.28|23804.4|23684.4|23804.4|23684.4|23802.04|23682.04|10
1635621070000|2021-10-30 19:11:10|23804.43|23684.43|23804.28|23684.28|23805.75|23685.75|23804.28|23684.28|8
1635621080000|2021-10-30 19:11:20|23803.91|23683.91|23800.16|23680.16|23804.21|23684.21|23800.16|23680.16|10
1635621090000|2021-10-30 19:11:30|23799.57|23679.57|23799.78|23679.78|23800|23680|23798.96|23678.96|10
1635621100000|2021-10-30 19:11:40|23799.17|23679.17|23797.78|23677.78|23799.17|23679.17|23797.78|23677.78|9
1635621110000|2021-10-30 19:11:50|23797.98|23677.98|23797.55|23677.55|23798.04|23678.04|23796.73|23676.73|9
1635621120000|2021-10-30 19:12:00|23796.66|23676.66|23797.43|23677.43|23798.78|23678.78|23795.71|23675.71|9
1635621130000|2021-10-30 19:12:10|23798.26|23678.26|23797.47|23677.47|23798.37|23678.37|23797.19|23677.19|10
1635621140000|2021-10-30 19:12:20|23797.44|23677.44|23798.02|23678.02|23798.88|23678.88|23797.44|23677.44|8
1635621150000|2021-10-30 19:12:30|23798.68|23678.68|23799.25|23679.25|23799.55|23679.55|23798.65|23678.65|8
1635621160000|2021-10-30 19:12:40|23799.82|23679.82|23804.86|23684.86|23804.86|23684.86|23799.41|23679.41|9
1635621170000|2021-10-30 19:12:50|23803.73|23683.73|23805.08|23685.08|23805.08|23685.08|23803.39|23683.39|10
1635621180000|2021-10-30 19:13:00|23805.43|23685.43|23809.4|23689.4|23809.4|23689.4|23805.43|23685.43|10
1635621190000|2021-10-30 19:13:10|23809.44|23689.44|23812.94|23692.94|23812.94|23692.94|23809.44|23689.44|10
1635621200000|2021-10-30 19:13:20|23811.91|23691.91|23811.76|23691.76|23813.71|23693.71|23811.76|23691.76|9
1635621210000|2021-10-30 19:13:30|23811.84|23691.84|23810.51|23690.51|23811.87|23691.87|23810.51|23690.51|10
1635621220000|2021-10-30 19:13:40|23810.58|23690.58|23811.81|23691.81|23811.84|23691.84|23810.47|23690.47|9
1635621230000|2021-10-30 19:13:50|23811.88|23691.88|23814.45|23694.45|23814.45|23694.45|23811.66|23691.66|9
1635621240000|2021-10-30 19:14:00|23814.74|23694.74|23814.05|23694.05|23815.14|23695.14|23813.99|23693.99|10
1635621250000|2021-10-30 19:14:10|23814.18|23694.18|23814.98|23694.98|23814.98|23694.98|23813.57|23693.57|6
1635621260000|2021-10-30 19:14:20|23814.23|23694.23|23815.02|23695.02|23815.26|23695.26|23814.23|23694.23|9
1635621270000|2021-10-30 19:14:30|23813.71|23693.71|23814.14|23694.14|23814.79|23694.79|23813.34|23693.34|10
1635621280000|2021-10-30 19:14:40|23813.94|23693.94|23812.9|23692.9|23813.94|23693.94|23812.66|23692.66|8
1635621290000|2021-10-30 19:14:50|23812.26|23692.26|23811.14|23691.14|23812.93|23692.93|23810.64|23690.64|8
1635621300000|2021-10-30 19:15:00|23812.93|23692.93|23813.76|23693.76|23813.76|23693.76|23812.48|23692.48|10
1635621310000|2021-10-30 19:15:10|23813.75|23693.75|23811.95|23691.95|23813.75|23693.75|23811.3|23691.3|10
1635621320000|2021-10-30 19:15:20|23811.4|23691.4|23808.71|23688.71|23811.4|23691.4|23808.57|23688.57|10
1635621330000|2021-10-30 19:15:30|23810.22|23690.22|23808.89|23688.89|23810.22|23690.22|23807.47|23687.47|9
1635621340000|2021-10-30 19:15:40|23808.68|23688.68|23807.1|23687.1|23809.26|23689.26|23806.49|23686.49|10
1635621350000|2021-10-30 19:15:50|23806.88|23686.88|23804.28|23684.28|23806.88|23686.88|23804.28|23684.28|9
1635621360000|2021-10-30 19:16:00|23805.47|23685.47|23803.26|23683.26|23805.47|23685.47|23803.24|23683.24|10
1635621370000|2021-10-30 19:16:10|23802.89|23682.89|23804.37|23684.37|23804.37|23684.37|23802.84|23682.84|10
1635621380000|2021-10-30 19:16:20|23803.94|23683.94|23805.77|23685.77|23806.03|23686.03|23803.94|23683.94|10
1635621390000|2021-10-30 19:16:30|23805.43|23685.43|23802.64|23682.64|23805.43|23685.43|23802.12|23682.12|10
1635621400000|2021-10-30 19:16:40|23802.93|23682.93|23803.9|23683.9|23803.92|23683.92|23802.93|23682.93|8
1635621410000|2021-10-30 19:16:50|23803.57|23683.57|23802.87|23682.87|23803.93|23683.93|23802.59|23682.59|9
1635621420000|2021-10-30 19:17:00|23802.44|23682.44|23805.65|23685.65|23805.65|23685.65|23802.44|23682.44|8
1635621430000|2021-10-30 19:17:10|23805.59|23685.59|23804.58|23684.58|23805.59|23685.59|23804.48|23684.48|10
1635621440000|2021-10-30 19:17:20|23804.6|23684.6|23802.6|23682.6|23805.73|23685.73|23802.23|23682.23|10
1635621450000|2021-10-30 19:17:30|23803.18|23683.18|23805.15|23685.15|23806.53|23686.53|23802.95|23682.95|10
1635621460000|2021-10-30 19:17:40|23805.95|23685.95|23812.95|23692.95|23812.95|23692.95|23805.95|23685.95|9
1635621470000|2021-10-30 19:17:50|23813.14|23693.14|23817.19|23697.19|23818.71|23698.71|23813.14|23693.14|10
1635621480000|2021-10-30 19:18:00|23817.39|23697.39|23821.42|23701.42|23821.42|23701.42|23817.39|23697.39|9
1635621490000|2021-10-30 19:18:10|23819.78|23699.78|23830.66|23710.66|23830.66|23710.66|23819.59|23699.59|10
1635621500000|2021-10-30 19:18:20|23829.55|23709.55|23834.02|23714.02|23835.11|23715.11|23829.55|23709.55|10
1635621510000|2021-10-30 19:18:30|23834.09|23714.09|23834.25|23714.25|23834.34|23714.34|23833.26|23713.26|10
1635621520000|2021-10-30 19:18:40|23833.16|23713.16|23827.65|23707.65|23833.25|23713.25|23827.46|23707.46|10
1635621530000|2021-10-30 19:18:50|23826.78|23706.78|23823.89|23703.89|23826.78|23706.78|23823.89|23703.89|9
1635621540000|2021-10-30 19:19:00|23823.75|23703.75|23820.35|23700.35|23823.75|23703.75|23820.35|23700.35|10
1635621550000|2021-10-30 19:19:10|23819.71|23699.71|23818.46|23698.46|23819.71|23699.71|23818.32|23698.32|9
1635621560000|2021-10-30 19:19:20|23817.9|23697.9|23817.04|23697.04|23818.21|23698.21|23817.04|23697.04|10
1635621570000|2021-10-30 19:19:30|23816.86|23696.86|23816.9|23696.9|23817.6|23697.6|23816.27|23696.27|10
1635621580000|2021-10-30 19:19:40|23816.37|23696.37|23817.18|23697.18|23817.35|23697.35|23816|23696|9
1635621590000|2021-10-30 19:19:50|23817.27|23697.27|23816.58|23696.58|23818.09|23698.09|23816.58|23696.58|8
1635621600000|2021-10-30 19:20:00|23816.36|23696.36|23812.19|23692.19|23816.36|23696.36|23811.68|23691.68|10
1635621610000|2021-10-30 19:20:10|23809.72|23689.72|23810.53|23690.53|23811.52|23691.52|23809.7|23689.7|9
1635621620000|2021-10-30 19:20:20|23810.31|23690.31|23810|23690|23810.44|23690.44|23809.82|23689.82|9
1635621630000|2021-10-30 19:20:30|23810.48|23690.48|23813.7|23693.7|23814.63|23694.63|23810.48|23690.48|10
1635621640000|2021-10-30 19:20:40|23814.6|23694.6|23815.11|23695.11|23815.11|23695.11|23813.11|23693.11|10
1635621650000|2021-10-30 19:20:50|23815.12|23695.12|23816.69|23696.69|23817.42|23697.42|23815.12|23695.12|9
1635621660000|2021-10-30 19:21:00|23817.16|23697.16|23818.7|23698.7|23818.87|23698.87|23816.95|23696.95|10
1635621670000|2021-10-30 19:21:10|23819.17|23699.17|23817.68|23697.68|23819.18|23699.18|23817.08|23697.08|10
1635621680000|2021-10-30 19:21:20|23816.82|23696.82|23817.44|23697.44|23817.44|23697.44|23815.7|23695.7|10
1635621690000|2021-10-30 19:21:30|23815.67|23695.67|23817.24|23697.24|23817.24|23697.24|23815.56|23695.56|10
1635621700000|2021-10-30 19:21:40|23817.3|23697.3|23815.79|23695.79|23817.35|23697.35|23815.79|23695.79|9
1635621710000|2021-10-30 19:21:50|23815.71|23695.71|23814.5|23694.5|23815.94|23695.94|23814.27|23694.27|9
1635621720000|2021-10-30 19:22:00|23814.55|23694.55|23815.38|23695.38|23815.49|23695.49|23814.55|23694.55|9
1635621730000|2021-10-30 19:22:10|23815.74|23695.74|23815.98|23695.98|23815.98|23695.98|23815.35|23695.35|10
1635621740000|2021-10-30 19:22:20|23816.61|23696.61|23816.31|23696.31|23816.61|23696.61|23815.87|23695.87|10
1635621750000|2021-10-30 19:22:30|23816.09|23696.09|23815.32|23695.32|23816.55|23696.55|23815.32|23695.32|10
1635621760000|2021-10-30 19:22:40|23816.55|23696.55|23817.27|23697.27|23817.44|23697.44|23816.07|23696.07|10
1635621770000|2021-10-30 19:22:50|23816.76|23696.76|23814.46|23694.46|23816.86|23696.86|23814.46|23694.46|10
1635621780000|2021-10-30 19:23:00|23813.7|23693.7|23815.6|23695.6|23815.6|23695.6|23813.39|23693.39|10
1635621790000|2021-10-30 19:23:10|23815.93|23695.93|23817.82|23697.82|23817.82|23697.82|23815.01|23695.01|9
1635621800000|2021-10-30 19:23:20|23817.38|23697.38|23818.26|23698.26|23818.27|23698.27|23817.06|23697.06|9
1635621810000|2021-10-30 19:23:30|23818.66|23698.66|23818.26|23698.26|23819.21|23699.21|23818.26|23698.26|9
1635621820000|2021-10-30 19:23:40|23818.22|23698.22|23817.15|23697.15|23819.33|23699.33|23817.14|23697.14|9
1635621830000|2021-10-30 19:23:50|23817.02|23697.02|23817.55|23697.55|23817.82|23697.82|23816.59|23696.59|10
1635621840000|2021-10-30 19:24:00|23817.57|23697.57|23816.92|23696.92|23817.6|23697.6|23816.81|23696.81|8
1635621850000|2021-10-30 19:24:10|23818.26|23698.26|23815.8|23695.8|23818.72|23698.72|23815.8|23695.8|10
1635621860000|2021-10-30 19:24:20|23815.95|23695.95|23816.08|23696.08|23816.15|23696.15|23815.84|23695.84|9
1635621870000|2021-10-30 19:24:30|23815.85|23695.85|23814.63|23694.63|23815.85|23695.85|23813.93|23693.93|10
1635621880000|2021-10-30 19:24:40|23814.98|23694.98|23815.38|23695.38|23816.67|23696.67|23814.84|23694.84|10
1635621890000|2021-10-30 19:24:50|23815.42|23695.42|23818.03|23698.03|23818.13|23698.13|23815.42|23695.42|8
1635621900000|2021-10-30 19:25:00|23818.05|23698.05|23822.2|23702.2|23822.2|23702.2|23818.05|23698.05|10
1635621910000|2021-10-30 19:25:10|23822.76|23702.76|23822.9|23702.9|23824.09|23704.09|23822.49|23702.49|10
1635621920000|2021-10-30 19:25:20|23823.32|23703.32|23824.95|23704.95|23824.95|23704.95|23823.29|23703.29|10
1635621930000|2021-10-30 19:25:30|23824.79|23704.79|23825.86|23705.86|23826.03|23706.03|23824.58|23704.58|9
1635621940000|2021-10-30 19:25:40|23825.82|23705.82|23825|23705|23826.26|23706.26|23824.83|23704.83|10
1635621950000|2021-10-30 19:25:50|23826.11|23706.11|23828.34|23708.34|23828.34|23708.34|23825.48|23705.48|9
1635621960000|2021-10-30 19:26:00|23829|23709|23828.96|23708.96|23829.84|23709.84|23828.52|23708.52|8
1635621970000|2021-10-30 19:26:10|23829.12|23709.12|23831.71|23711.71|23831.71|23711.71|23829.04|23709.04|10
1635621980000|2021-10-30 19:26:20|23831.73|23711.73|23832.99|23712.99|23832.99|23712.99|23831.71|23711.71|10
1635621990000|2021-10-30 19:26:30|23832.64|23712.64|23833.03|23713.03|23833.13|23713.13|23832.64|23712.64|8
1635622000000|2021-10-30 19:26:40|23833.15|23713.15|23832.74|23712.74|23833.51|23713.51|23832.38|23712.38|10
1635622010000|2021-10-30 19:26:50|23833.58|23713.58|23833.17|23713.17|23833.58|23713.58|23832.61|23712.61|10
1635622020000|2021-10-30 19:27:00|23833.66|23713.66|23833.91|23713.91|23834.68|23714.68|23833.14|23713.14|9
1635622030000|2021-10-30 19:27:10|23834.07|23714.07|23834.23|23714.23|23834.94|23714.94|23833.85|23713.85|10
1635622040000|2021-10-30 19:27:20|23834.48|23714.48|23835.86|23715.86|23835.86|23715.86|23834.48|23714.48|10
1635622050000|2021-10-30 19:27:30|23835.92|23715.92|23835.86|23715.86|23835.92|23715.92|23834.96|23714.96|7
1635622060000|2021-10-30 19:27:40|23835.68|23715.68|23835.88|23715.88|23836.63|23716.63|23835.58|23715.58|7
1635622070000|2021-10-30 19:27:50|23835.74|23715.74|23835.7|23715.7|23836.62|23716.62|23835.48|23715.48|8
1635622080000|2021-10-30 19:28:00|23835.86|23715.86|23835.07|23715.07|23835.86|23715.86|23835.07|23715.07|8
1635622090000|2021-10-30 19:28:10|23836.17|23716.17|23835.46|23715.46|23836.49|23716.49|23835.41|23715.41|9
1635622100000|2021-10-30 19:28:20|23835.61|23715.61|23835.55|23715.55|23836.53|23716.53|23835.53|23715.53|7
1635622110000|2021-10-30 19:28:30|23835.08|23715.08|23834.86|23714.86|23835.43|23715.43|23834|23714|10
1635622120000|2021-10-30 19:28:40|23834.91|23714.91|23835.73|23715.73|23836.72|23716.72|23834.91|23714.91|10
1635622130000|2021-10-30 19:28:50|23835.81|23715.81|23836.44|23716.44|23837.27|23717.27|23835.81|23715.81|10
1635622140000|2021-10-30 19:29:00|23836.69|23716.69|23838.15|23718.15|23838.15|23718.15|23836.26|23716.26|10
1635622150000|2021-10-30 19:29:10|23838.09|23718.09|23839.43|23719.43|23839.43|23719.43|23838.02|23718.02|10
1635622160000|2021-10-30 19:29:20|23839.77|23719.77|23840.76|23720.76|23841.1|23721.1|23839.65|23719.65|10
1635622170000|2021-10-30 19:29:30|23840.8|23720.8|23840.52|23720.52|23841.21|23721.21|23840.52|23720.52|9
1635622180000|2021-10-30 19:29:40|23839.99|23719.99|23839.39|23719.39|23839.99|23719.99|23839.24|23719.24|10
1635622190000|2021-10-30 19:29:50|23839.48|23719.48|23839.91|23719.91|23839.91|23719.91|23839.03|23719.03|10
1635622200000|2021-10-30 19:30:00|23839.9|23719.9|23840.33|23720.33|23840.56|23720.56|23837.96|23717.96|10
1635622210000|2021-10-30 19:30:10|23839.98|23719.98|23840.11|23720.11|23840.37|23720.37|23839.26|23719.26|10
1635622220000|2021-10-30 19:30:20|23839.93|23719.93|23840.67|23720.67|23840.67|23720.67|23839.83|23719.83|9
1635622230000|2021-10-30 19:30:30|23840.62|23720.62|23841|23721|23841|23721|23840.25|23720.25|8
1635622240000|2021-10-30 19:30:40|23840.66|23720.66|23842.35|23722.35|23842.35|23722.35|23840.66|23720.66|9
1635622250000|2021-10-30 19:30:50|23841.7|23721.7|23843.35|23723.35|23843.56|23723.56|23841.7|23721.7|10
1635622260000|2021-10-30 19:31:00|23843.38|23723.38|23845.03|23725.03|23845.81|23725.81|23843.19|23723.19|10
1635622270000|2021-10-30 19:31:10|23844.83|23724.83|23845.45|23725.45|23846.32|23726.32|23844.83|23724.83|9
1635622280000|2021-10-30 19:31:20|23846.01|23726.01|23845.36|23725.36|23846.84|23726.84|23844.97|23724.97|10
1635622290000|2021-10-30 19:31:30|23845.41|23725.41|23845.93|23725.93|23846.58|23726.58|23845.41|23725.41|9
1635622300000|2021-10-30 19:31:40|23845.99|23725.99|23847.54|23727.54|23848.87|23728.87|23845.99|23725.99|9
1635622310000|2021-10-30 19:31:50|23847.91|23727.91|23849.51|23729.51|23849.51|23729.51|23847.61|23727.61|8
1635622320000|2021-10-30 19:32:00|23848.88|23728.88|23848.68|23728.68|23848.88|23728.88|23846.84|23726.84|10
1635622330000|2021-10-30 19:32:10|23847.45|23727.45|23848.9|23728.9|23848.9|23728.9|23847.03|23727.03|10
1635622340000|2021-10-30 19:32:20|23848.77|23728.77|23848.27|23728.27|23848.99|23728.99|23848.23|23728.23|9
1635622350000|2021-10-30 19:32:30|23847.88|23727.88|23847.86|23727.86|23847.92|23727.92|23846.74|23726.74|9
1635622360000|2021-10-30 19:32:40|23847.81|23727.81|23846.75|23726.75|23848.19|23728.19|23846.75|23726.75|10
1635622370000|2021-10-30 19:32:50|23847.42|23727.42|23848.16|23728.16|23848.28|23728.28|23847.22|23727.22|10
1635622380000|2021-10-30 19:33:00|23847.99|23727.99|23848.06|23728.06|23848.63|23728.63|23847.33|23727.33|9
1635622390000|2021-10-30 19:33:10|23848.1|23728.1|23842.69|23722.69|23848.1|23728.1|23842.69|23722.69|10
1635622400000|2021-10-30 19:33:20|23841.27|23721.27|23838.26|23718.26|23841.69|23721.69|23838.26|23718.26|10
1635622410000|2021-10-30 19:33:30|23838.03|23718.03|23838.48|23718.48|23839.05|23719.05|23837.6|23717.6|10
1635622420000|2021-10-30 19:33:40|23838.77|23718.77|23842.55|23722.55|23842.55|23722.55|23837.98|23717.98|10
1635622430000|2021-10-30 19:33:50|23842.82|23722.82|23847.65|23727.65|23847.65|23727.65|23842.63|23722.63|10
1635622440000|2021-10-30 19:34:00|23846.92|23726.92|23846.03|23726.03|23847.56|23727.56|23846.03|23726.03|10
1635622450000|2021-10-30 19:34:10|23846.38|23726.38|23848.92|23728.92|23848.92|23728.92|23846.38|23726.38|9
1635622460000|2021-10-30 19:34:20|23848.67|23728.67|23848.94|23728.94|23849.48|23729.48|23848.35|23728.35|10
1635622470000|2021-10-30 19:34:30|23848.84|23728.84|23849.13|23729.13|23849.89|23729.89|23848.72|23728.72|9
1635622480000|2021-10-30 19:34:40|23849.42|23729.42|23849.15|23729.15|23849.42|23729.42|23848.3|23728.3|9
1635622490000|2021-10-30 19:34:50|23849.02|23729.02|23850.47|23730.47|23850.48|23730.48|23849.02|23729.02|9
1635622500000|2021-10-30 19:35:00|23850.5|23730.5|23853.63|23733.63|23853.63|23733.63|23850.5|23730.5|9
1635622510000|2021-10-30 19:35:10|23852.83|23732.83|23855.18|23735.18|23855.38|23735.38|23852.83|23732.83|10
1635622520000|2021-10-30 19:35:20|23855.05|23735.05|23856.89|23736.89|23857.2|23737.2|23854.62|23734.62|10
1635622530000|2021-10-30 19:35:30|23856.71|23736.71|23858.28|23738.28|23858.28|23738.28|23856.22|23736.22|10
1635622540000|2021-10-30 19:35:40|23858.21|23738.21|23856.99|23736.99|23858.21|23738.21|23855.8|23735.8|10
1635622550000|2021-10-30 19:35:50|23857.25|23737.25|23854.73|23734.73|23857.25|23737.25|23854.31|23734.31|8
1635622560000|2021-10-30 19:36:00|23854.41|23734.41|23856.35|23736.35|23856.56|23736.56|23854.32|23734.32|10
1635622570000|2021-10-30 19:36:10|23856.46|23736.46|23863.34|23743.34|23863.34|23743.34|23856.46|23736.46|9
1635622580000|2021-10-30 19:36:20|23863.71|23743.71|23863.94|23743.94|23863.94|23743.94|23862.75|23742.75|10
1635622590000|2021-10-30 19:36:30|23863.96|23743.96|23863.48|23743.48|23864.81|23744.81|23863.48|23743.48|10
1635622600000|2021-10-30 19:36:40|23864.05|23744.05|23865.16|23745.16|23865.37|23745.37|23863.34|23743.34|8
1635622610000|2021-10-30 19:36:50|23865.6|23745.6|23866.08|23746.08|23866.33|23746.33|23865.58|23745.58|10
1635622620000|2021-10-30 19:37:00|23866.06|23746.06|23864.65|23744.65|23866.06|23746.06|23863.55|23743.55|9
1635622630000|2021-10-30 19:37:10|23864.66|23744.66|23877.15|23757.15|23877.15|23757.15|23863.89|23743.89|10
1635622640000|2021-10-30 19:37:20|23877.65|23757.65|23877.46|23757.46|23877.65|23757.65|23875.84|23755.84|10
1635622650000|2021-10-30 19:37:30|23876.68|23756.68|23876.62|23756.62|23878.08|23758.08|23875.26|23755.26|10
1635622660000|2021-10-30 19:37:40|23876.3|23756.3|23869.84|23749.84|23876.3|23756.3|23869.84|23749.84|10
1635622670000|2021-10-30 19:37:50|23868.71|23748.71|23862.19|23742.19|23868.71|23748.71|23862.19|23742.19|10
1635622680000|2021-10-30 19:38:00|23861.61|23741.61|23860.53|23740.53|23861.76|23741.76|23860.44|23740.44|10
1635622690000|2021-10-30 19:38:10|23859.97|23739.97|23861.47|23741.47|23861.56|23741.56|23859.97|23739.97|10
1635622700000|2021-10-30 19:38:20|23861.36|23741.36|23864.2|23744.2|23864.2|23744.2|23861.36|23741.36|10
1635622710000|2021-10-30 19:38:30|23863.61|23743.61|23864.23|23744.23|23864.24|23744.24|23862.7|23742.7|10
1635622720000|2021-10-30 19:38:40|23864.47|23744.47|23867.47|23747.47|23867.47|23747.47|23864.2|23744.2|10
1635622730000|2021-10-30 19:38:50|23867.33|23747.33|23867.4|23747.4|23867.53|23747.53|23866.34|23746.34|10
1635622740000|2021-10-30 19:39:00|23867.61|23747.61|23868.15|23748.15|23868.71|23748.71|23867.21|23747.21|10
1635622750000|2021-10-30 19:39:10|23868.78|23748.78|23872.45|23752.45|23872.45|23752.45|23868.18|23748.18|10
1635622760000|2021-10-30 19:39:20|23872.86|23752.86|23873.77|23753.77|23873.98|23753.98|23872.86|23752.86|10
1635622770000|2021-10-30 19:39:30|23874.52|23754.52|23873.67|23753.67|23875.15|23755.15|23873.12|23753.12|10
1635622780000|2021-10-30 19:39:40|23873.44|23753.44|23873.05|23753.05|23875.23|23755.23|23872.73|23752.73|10
1635622790000|2021-10-30 19:39:50|23874.21|23754.21|23871.45|23751.45|23874.43|23754.43|23871.37|23751.37|9
1635622800000|2021-10-30 19:40:00|23872.25|23752.25|23873.12|23753.12|23873.41|23753.41|23872.04|23752.04|10
1635622810000|2021-10-30 19:40:10|23873.45|23753.45|23873.77|23753.77|23874.39|23754.39|23872.64|23752.64|10
1635622820000|2021-10-30 19:40:20|23874.33|23754.33|23876.65|23756.65|23877.37|23757.37|23874.33|23754.33|10
1635622830000|2021-10-30 19:40:30|23877.41|23757.41|23878.21|23758.21|23878.21|23758.21|23876.65|23756.65|9
1635622840000|2021-10-30 19:40:40|23878.64|23758.64|23878.85|23758.85|23880.17|23760.17|23878.64|23758.64|10
1635622850000|2021-10-30 19:40:50|23878.72|23758.72|23880.72|23760.72|23880.82|23760.82|23878.72|23758.72|9
1635622860000|2021-10-30 19:41:00|23880.74|23760.74|23881.29|23761.29|23881.47|23761.47|23880.09|23760.09|9
1635622870000|2021-10-30 19:41:10|23881.64|23761.64|23883.48|23763.48|23883.48|23763.48|23880.94|23760.94|10
1635622880000|2021-10-30 19:41:20|23883.19|23763.19|23883.56|23763.56|23884.05|23764.05|23883.15|23763.15|9
1635622890000|2021-10-30 19:41:30|23883.43|23763.43|23883.64|23763.64|23883.94|23763.94|23882.53|23762.53|10
1635622900000|2021-10-30 19:41:40|23882.56|23762.56|23881.81|23761.81|23883.53|23763.53|23881.81|23761.81|10
1635622910000|2021-10-30 19:41:50|23881.7|23761.7|23881.78|23761.78|23883.2|23763.2|23881.43|23761.43|10
1635622920000|2021-10-30 19:42:00|23881.7|23761.7|23880.98|23760.98|23883.06|23763.06|23880.95|23760.95|10
1635622930000|2021-10-30 19:42:10|23880.94|23760.94|23877.78|23757.78|23880.94|23760.94|23877.75|23757.75|10
1635622940000|2021-10-30 19:42:20|23876.77|23756.77|23876.26|23756.26|23877.1|23757.1|23876.02|23756.02|10
1635622950000|2021-10-30 19:42:30|23875.71|23755.71|23875.82|23755.82|23876.12|23756.12|23874.45|23754.45|10
1635622960000|2021-10-30 19:42:40|23876|23756|23875.75|23755.75|23876.85|23756.85|23875.13|23755.13|10
1635622970000|2021-10-30 19:42:50|23875.93|23755.93|23874.78|23754.78|23876.05|23756.05|23873.92|23753.92|10
1635622980000|2021-10-30 19:43:00|23874.93|23754.93|23873.76|23753.76|23874.93|23754.93|23873.76|23753.76|9
1635622990000|2021-10-30 19:43:10|23873.97|23753.97|23874.3|23754.3|23874.77|23754.77|23873.5|23753.5|8
1635623000000|2021-10-30 19:43:20|23874.99|23754.99|23872|23752|23875.25|23755.25|23871.9|23751.9|9
1635623010000|2021-10-30 19:43:30|23872.45|23752.45|23874.24|23754.24|23874.53|23754.53|23872.32|23752.32|9
1635623020000|2021-10-30 19:43:40|23873.9|23753.9|23873.35|23753.35|23873.9|23753.9|23872.68|23752.68|9
1635623030000|2021-10-30 19:43:50|23872.98|23752.98|23871.97|23751.97|23873.21|23753.21|23871.34|23751.34|9
1635623040000|2021-10-30 19:44:00|23872.15|23752.15|23872.18|23752.18|23873.31|23753.31|23872.15|23752.15|10
1635623050000|2021-10-30 19:44:10|23872.22|23752.22|23873.73|23753.73|23874.68|23754.68|23871.6|23751.6|10
1635623060000|2021-10-30 19:44:20|23873.96|23753.96|23875.06|23755.06|23875.6|23755.6|23873.96|23753.96|9
1635623070000|2021-10-30 19:44:30|23874.97|23754.97|23873.99|23753.99|23875.57|23755.57|23873.84|23753.84|10
1635623080000|2021-10-30 19:44:40|23873.35|23753.35|23871.62|23751.62|23873.35|23753.35|23870.3|23750.3|9
1635623090000|2021-10-30 19:44:50|23871.32|23751.32|23868.81|23748.81|23871.56|23751.56|23868.81|23748.81|10
1635623100000|2021-10-30 19:45:00|23868.89|23748.89|23869.6|23749.6|23870.29|23750.29|23868.65|23748.65|9
1635623110000|2021-10-30 19:45:10|23869.81|23749.81|23869.83|23749.83|23870.97|23750.97|23869.23|23749.23|10
1635623120000|2021-10-30 19:45:20|23869.04|23749.04|23869.6|23749.6|23869.6|23749.6|23866.75|23746.75|9
1635623130000|2021-10-30 19:45:30|23869.9|23749.9|23867.39|23747.39|23869.9|23749.9|23867.39|23747.39|9
1635623140000|2021-10-30 19:45:40|23867.76|23747.76|23869.58|23749.58|23870.49|23750.49|23867.37|23747.37|10
1635623150000|2021-10-30 19:45:50|23869.62|23749.62|23869.03|23749.03|23870.3|23750.3|23869.03|23749.03|10
1635623160000|2021-10-30 19:46:00|23868.66|23748.66|23868.76|23748.76|23869.25|23749.25|23868.54|23748.54|9
1635623170000|2021-10-30 19:46:10|23867.77|23747.77|23867.19|23747.19|23869.04|23749.04|23867.19|23747.19|10
1635623180000|2021-10-30 19:46:20|23866.96|23746.96|23865.97|23745.97|23866.96|23746.96|23865.55|23745.55|10
1635623190000|2021-10-30 19:46:30|23866.07|23746.07|23865.49|23745.49|23866.28|23746.28|23865.49|23745.49|10
1635623200000|2021-10-30 19:46:40|23864.46|23744.46|23859.59|23739.59|23864.84|23744.84|23859.59|23739.59|10
1635623210000|2021-10-30 19:46:50|23859.09|23739.09|23854.91|23734.91|23859.09|23739.09|23854.71|23734.71|9
1635623220000|2021-10-30 19:47:00|23856.14|23736.14|23854.39|23734.39|23856.14|23736.14|23854.39|23734.39|10
1635623230000|2021-10-30 19:47:10|23853.88|23733.88|23857.33|23737.33|23857.56|23737.56|23853.2|23733.2|10
1635623240000|2021-10-30 19:47:20|23856.52|23736.52|23857.39|23737.39|23857.51|23737.51|23856.52|23736.52|10
1635623250000|2021-10-30 19:47:30|23857.26|23737.26|23856.69|23736.69|23857.49|23737.49|23856.51|23736.51|8
1635623260000|2021-10-30 19:47:40|23856.59|23736.59|23855.91|23735.91|23856.59|23736.59|23853.42|23733.42|10
1635623270000|2021-10-30 19:47:50|23855.28|23735.28|23857.86|23737.86|23857.86|23737.86|23855.28|23735.28|10
1635623280000|2021-10-30 19:48:00|23858|23738|23858.58|23738.58|23858.71|23738.71|23857.88|23737.88|10
1635623290000|2021-10-30 19:48:10|23857.41|23737.41|23857.94|23737.94|23859.47|23739.47|23857.41|23737.41|10
1635623300000|2021-10-30 19:48:20|23858.64|23738.64|23857.54|23737.54|23859.53|23739.53|23857.54|23737.54|9
1635623310000|2021-10-30 19:48:30|23857.3|23737.3|23856.22|23736.22|23857.48|23737.48|23855.72|23735.72|9
1635623320000|2021-10-30 19:48:40|23856.04|23736.04|23853.43|23733.43|23856.04|23736.04|23853.31|23733.31|9
1635623330000|2021-10-30 19:48:50|23854.13|23734.13|23852.38|23732.38|23854.39|23734.39|23852.38|23732.38|10
1635623340000|2021-10-30 19:49:00|23852.57|23732.57|23852.24|23732.24|23853.18|23733.18|23851.89|23731.89|10
1635623350000|2021-10-30 19:49:10|23852.43|23732.43|23852.16|23732.16|23853.58|23733.58|23851.99|23731.99|10
1635623360000|2021-10-30 19:49:20|23852.99|23732.99|23853|23733|23853.14|23733.14|23852.04|23732.04|9
1635623370000|2021-10-30 19:49:30|23852.92|23732.92|23852.25|23732.25|23852.99|23732.99|23851.98|23731.98|9
1635623380000|2021-10-30 19:49:40|23852.01|23732.01|23852.22|23732.22|23852.22|23732.22|23851.14|23731.14|10
1635623390000|2021-10-30 19:49:50|23852.08|23732.08|23852.56|23732.56|23852.77|23732.77|23851.79|23731.79|9
1635623400000|2021-10-30 19:50:00|23852.74|23732.74|23852.99|23732.99|23853.63|23733.63|23852.63|23732.63|9
1635623410000|2021-10-30 19:50:10|23853.01|23733.01|23854.5|23734.5|23854.5|23734.5|23852.86|23732.86|10
1635623420000|2021-10-30 19:50:20|23854.47|23734.47|23854.34|23734.34|23855.7|23735.7|23853.91|23733.91|10
1635623430000|2021-10-30 19:50:30|23855.04|23735.04|23855.63|23735.63|23855.96|23735.96|23855.03|23735.03|10
1635623440000|2021-10-30 19:50:40|23855.5|23735.5|23858.21|23738.21|23858.21|23738.21|23855.5|23735.5|10
1635623450000|2021-10-30 19:50:50|23858.61|23738.61|23858.42|23738.42|23858.77|23738.77|23857.98|23737.98|10
1635623460000|2021-10-30 19:51:00|23858.67|23738.67|23858.39|23738.39|23858.97|23738.97|23856.85|23736.85|10
1635623470000|2021-10-30 19:51:10|23858.11|23738.11|23859.28|23739.28|23859.28|23739.28|23857.99|23737.99|10
1635623480000|2021-10-30 19:51:20|23858.38|23738.38|23859.24|23739.24|23859.42|23739.42|23858.38|23738.38|10
1635623490000|2021-10-30 19:51:30|23859.14|23739.14|23859.47|23739.47|23859.67|23739.67|23858.93|23738.93|10
1635623500000|2021-10-30 19:51:40|23858.98|23738.98|23858.09|23738.09|23859.75|23739.75|23857.84|23737.84|9
1635623510000|2021-10-30 19:51:50|23858.82|23738.82|23857.06|23737.06|23859.07|23739.07|23857.06|23737.06|10
1635623520000|2021-10-30 19:52:00|23856.74|23736.74|23856.34|23736.34|23857.28|23737.28|23856.06|23736.06|10
1635623530000|2021-10-30 19:52:10|23856.3|23736.3|23854.9|23734.9|23856.89|23736.89|23854.9|23734.9|10
1635623540000|2021-10-30 19:52:20|23855.29|23735.29|23855.89|23735.89|23855.94|23735.94|23854.76|23734.76|10
1635623550000|2021-10-30 19:52:30|23855.08|23735.08|23855.66|23735.66|23856.01|23736.01|23855|23735|10
1635623560000|2021-10-30 19:52:40|23855.9|23735.9|23853.29|23733.29|23856.15|23736.15|23853.29|23733.29|9
1635623570000|2021-10-30 19:52:50|23854.41|23734.41|23852.32|23732.32|23854.41|23734.41|23852.27|23732.27|10
1635623580000|2021-10-30 19:53:00|23852.81|23732.81|23849.94|23729.94|23853.39|23733.39|23849.94|23729.94|10
1635623590000|2021-10-30 19:53:10|23849.59|23729.59|23850.56|23730.56|23850.89|23730.89|23849.59|23729.59|9
1635623600000|2021-10-30 19:53:20|23851.26|23731.26|23849.34|23729.34|23851.26|23731.26|23848.96|23728.96|10
1635623610000|2021-10-30 19:53:30|23848.72|23728.72|23849.72|23729.72|23849.72|23729.72|23848.32|23728.32|9
1635623620000|2021-10-30 19:53:40|23849.69|23729.69|23848.51|23728.51|23849.75|23729.75|23848.51|23728.51|9
1635623630000|2021-10-30 19:53:50|23848.44|23728.44|23848.83|23728.83|23849.37|23729.37|23847.91|23727.91|9
1635623640000|2021-10-30 19:54:00|23849.67|23729.67|23851.09|23731.09|23851.09|23731.09|23849.66|23729.66|10
1635623650000|2021-10-30 19:54:10|23852.18|23732.18|23853.75|23733.75|23853.75|23733.75|23852.18|23732.18|10
1635623660000|2021-10-30 19:54:20|23854.1|23734.1|23852.69|23732.69|23854.2|23734.2|23852.69|23732.69|8
1635623670000|2021-10-30 19:54:30|23852.64|23732.64|23853.82|23733.82|23854.34|23734.34|23852.64|23732.64|8
1635623680000|2021-10-30 19:54:40|23853.67|23733.67|23854.73|23734.73|23854.73|23734.73|23852.88|23732.88|10
1635623690000|2021-10-30 19:54:50|23854.38|23734.38|23856.66|23736.66|23856.66|23736.66|23854.38|23734.38|10
1635623700000|2021-10-30 19:55:00|23855.67|23735.67|23856.98|23736.98|23857.96|23737.96|23855.67|23735.67|9
1635623710000|2021-10-30 19:55:10|23857.21|23737.21|23859.86|23739.86|23859.86|23739.86|23857.05|23737.05|10
1635623720000|2021-10-30 19:55:20|23858.92|23738.92|23861.56|23741.56|23861.56|23741.56|23858.82|23738.82|10
1635623730000|2021-10-30 19:55:30|23861.57|23741.57|23862.28|23742.28|23862.28|23742.28|23861.37|23741.37|9
1635623740000|2021-10-30 19:55:40|23861.69|23741.69|23861.91|23741.91|23862.15|23742.15|23861.1|23741.1|7
1635623750000|2021-10-30 19:55:50|23861.89|23741.89|23862.15|23742.15|23863.05|23743.05|23860.21|23740.21|9
1635623760000|2021-10-30 19:56:00|23860.74|23740.74|23862.33|23742.33|23862.33|23742.33|23860.74|23740.74|10
1635623770000|2021-10-30 19:56:10|23862.47|23742.47|23861.11|23741.11|23863.05|23743.05|23861.11|23741.11|10
1635623780000|2021-10-30 19:56:20|23861.46|23741.46|23862.79|23742.79|23862.79|23742.79|23860.15|23740.15|10
1635623790000|2021-10-30 19:56:30|23862.2|23742.2|23862.9|23742.9|23863.35|23743.35|23860.87|23740.87|8
1635623800000|2021-10-30 19:56:40|23863.16|23743.16|23863.11|23743.11|23864.54|23744.54|23862.79|23742.79|10
1635623810000|2021-10-30 19:56:50|23862.98|23742.98|23864.33|23744.33|23864.76|23744.76|23862.98|23742.98|9
1635623820000|2021-10-30 19:57:00|23864.24|23744.24|23865.67|23745.67|23865.67|23745.67|23864.07|23744.07|10
1635623830000|2021-10-30 19:57:10|23865.66|23745.66|23864.19|23744.19|23865.66|23745.66|23863.57|23743.57|10
1635623840000|2021-10-30 19:57:20|23863.53|23743.53|23861.7|23741.7|23863.53|23743.53|23861.7|23741.7|9
1635623850000|2021-10-30 19:57:30|23861.48|23741.48|23860.59|23740.59|23862.1|23742.1|23860.59|23740.59|9
1635623860000|2021-10-30 19:57:40|23860.17|23740.17|23859.79|23739.79|23860.17|23740.17|23859.54|23739.54|10
1635623870000|2021-10-30 19:57:50|23859.45|23739.45|23857.15|23737.15|23859.63|23739.63|23856.96|23736.96|9
1635623880000|2021-10-30 19:58:00|23856.45|23736.45|23856.28|23736.28|23857.34|23737.34|23856.22|23736.22|10
1635623890000|2021-10-30 19:58:10|23856.04|23736.04|23855.18|23735.18|23857.62|23737.62|23855.18|23735.18|9
1635623900000|2021-10-30 19:58:20|23856.07|23736.07|23854.04|23734.04|23856.07|23736.07|23853.81|23733.81|8
1635623910000|2021-10-30 19:58:30|23854.83|23734.83|23855.37|23735.37|23855.39|23735.39|23854.2|23734.2|10
1635623920000|2021-10-30 19:58:40|23854.52|23734.52|23855.44|23735.44|23856.59|23736.59|23854.52|23734.52|9
1635623930000|2021-10-30 19:58:50|23855.56|23735.56|23855.6|23735.6|23855.92|23735.92|23855.14|23735.14|10
1635623940000|2021-10-30 19:59:00|23855.85|23735.85|23856.65|23736.65|23856.65|23736.65|23855.84|23735.84|10
1635623950000|2021-10-30 19:59:10|23855.86|23735.86|23855.91|23735.91|23856.86|23736.86|23855.55|23735.55|9
1635623960000|2021-10-30 19:59:20|23855.47|23735.47|23862.05|23742.05|23862.05|23742.05|23855.47|23735.47|9
1635623970000|2021-10-30 19:59:30|23862.38|23742.38|23866.01|23746.01|23866.12|23746.12|23862.38|23742.38|9
1635623980000|2021-10-30 19:59:40|23866.53|23746.53|23867.4|23747.4|23867.89|23747.89|23866.53|23746.53|10
1635623990000|2021-10-30 19:59:50|23869.64|23749.64|23867.29|23747.29|23870.18|23750.18|23867.29|23747.29|10
1635624000000|2021-10-30 20:00:00|23867.71|23747.71|23869.03|23749.03|23869.56|23749.56|23867.64|23747.64|10
1635624010000|2021-10-30 20:00:10|23868.53|23748.53|23868.04|23748.04|23868.59|23748.59|23867.71|23747.71|9
1635624020000|2021-10-30 20:00:20|23867.79|23747.79|23869.65|23749.65|23869.65|23749.65|23867.41|23747.41|10
1635624030000|2021-10-30 20:00:30|23869.68|23749.68|23869.8|23749.8|23869.8|23749.8|23869|23749|10
1635624040000|2021-10-30 20:00:40|23869.84|23749.84|23869.82|23749.82|23870.13|23750.13|23869.46|23749.46|10
1635624050000|2021-10-30 20:00:50|23870.21|23750.21|23870.19|23750.19|23871.13|23751.13|23869.18|23749.18|10
1635624060000|2021-10-30 20:01:00|23870.09|23750.09|23870.15|23750.15|23870.69|23750.69|23869.8|23749.8|9
1635624070000|2021-10-30 20:01:10|23870.05|23750.05|23872.71|23752.71|23872.71|23752.71|23870.05|23750.05|10
1635624080000|2021-10-30 20:01:20|23871.77|23751.77|23872.39|23752.39|23873.08|23753.08|23871.77|23751.77|8
1635624090000|2021-10-30 20:01:30|23872.4|23752.4|23872.12|23752.12|23872.88|23752.88|23871.37|23751.37|10
1635624100000|2021-10-30 20:01:40|23871.96|23751.96|23873.73|23753.73|23873.73|23753.73|23871.96|23751.96|10
1635624110000|2021-10-30 20:01:50|23876.55|23756.55|23871.31|23751.31|23876.55|23756.55|23871.31|23751.31|9
1635624120000|2021-10-30 20:02:00|23871.5|23751.5|23871.22|23751.22|23872.91|23752.91|23871.12|23751.12|10
1635624130000|2021-10-30 20:02:10|23871.1|23751.1|23868.17|23748.17|23871.1|23751.1|23868.17|23748.17|10
1635624140000|2021-10-30 20:02:20|23868.07|23748.07|23865.1|23745.1|23868.1|23748.1|23865.1|23745.1|10
1635624150000|2021-10-30 20:02:30|23865.09|23745.09|23860.97|23740.97|23865.09|23745.09|23860.97|23740.97|9
1635624160000|2021-10-30 20:02:40|23861.1|23741.1|23862.25|23742.25|23862.7|23742.7|23861.1|23741.1|9
1635624170000|2021-10-30 20:02:50|23862.12|23742.12|23861.77|23741.77|23862.12|23742.12|23861.42|23741.42|10
1635624180000|2021-10-30 20:03:00|23861.79|23741.79|23863.28|23743.28|23863.49|23743.49|23861.79|23741.79|10
1635624190000|2021-10-30 20:03:10|23862.17|23742.17|23861.73|23741.73|23863.09|23743.09|23861.55|23741.55|10
1635624200000|2021-10-30 20:03:20|23861.94|23741.94|23864.5|23744.5|23864.67|23744.67|23861.94|23741.94|9
1635624210000|2021-10-30 20:03:30|23864.24|23744.24|23863.84|23743.84|23864.46|23744.46|23863.55|23743.55|10
1635624220000|2021-10-30 20:03:40|23862.89|23742.89|23863.83|23743.83|23863.83|23743.83|23861.82|23741.82|10
1635624230000|2021-10-30 20:03:50|23863.4|23743.4|23861.97|23741.97|23863.71|23743.71|23861.97|23741.97|10
1635624240000|2021-10-30 20:04:00|23862.09|23742.09|23862.86|23742.86|23863.83|23743.83|23861.99|23741.99|10
1635624250000|2021-10-30 20:04:10|23862.97|23742.97|23863.33|23743.33|23864.24|23744.24|23862.33|23742.33|10
1635624260000|2021-10-30 20:04:20|23863.63|23743.63|23863.73|23743.73|23864.7|23744.7|23863.63|23743.63|10
1635624270000|2021-10-30 20:04:30|23863.76|23743.76|23864.43|23744.43|23864.85|23744.85|23863.64|23743.64|10
1635624280000|2021-10-30 20:04:40|23864.99|23744.99|23864.33|23744.33|23865.26|23745.26|23863.57|23743.57|10
1635624290000|2021-10-30 20:04:50|23864.29|23744.29|23863.89|23743.89|23864.81|23744.81|23863.67|23743.67|10
1635624300000|2021-10-30 20:05:00|23865.42|23745.42|23866|23746|23866|23746|23864.4|23744.4|10
1635624310000|2021-10-30 20:05:10|23866.09|23746.09|23869.63|23749.63|23869.63|23749.63|23865.29|23745.29|10
1635624320000|2021-10-30 20:05:20|23870.71|23750.71|23874.27|23754.27|23875.08|23755.08|23870.71|23750.71|10
1635624330000|2021-10-30 20:05:30|23874.5|23754.5|23876.56|23756.56|23876.56|23756.56|23873.76|23753.76|10
1635624340000|2021-10-30 20:05:40|23876.52|23756.52|23877.36|23757.36|23877.36|23757.36|23875.71|23755.71|10
1635624350000|2021-10-30 20:05:50|23877.85|23757.85|23876.39|23756.39|23877.85|23757.85|23874.5|23754.5|10
1635624360000|2021-10-30 20:06:00|23876.28|23756.28|23877.6|23757.6|23877.87|23757.87|23876.28|23756.28|10
1635624370000|2021-10-30 20:06:10|23877.49|23757.49|23876.71|23756.71|23880.36|23760.36|23876.55|23756.55|10
1635624380000|2021-10-30 20:06:20|23877.22|23757.22|23879.48|23759.48|23880.66|23760.66|23877.22|23757.22|10
1635624390000|2021-10-30 20:06:30|23879.61|23759.61|23879.72|23759.72|23880.21|23760.21|23879.08|23759.08|10
1635624400000|2021-10-30 20:06:40|23879.9|23759.9|23882.85|23762.85|23882.85|23762.85|23879.55|23759.55|10
1635624410000|2021-10-30 20:06:50|23883.01|23763.01|23885.37|23765.37|23885.67|23765.67|23883.01|23763.01|10
1635624420000|2021-10-30 20:07:00|23885.77|23765.77|23885.79|23765.79|23886.71|23766.71|23885.48|23765.48|8
1635624430000|2021-10-30 20:07:10|23885.21|23765.21|23886.52|23766.52|23887.12|23767.12|23885.21|23765.21|10
1635624440000|2021-10-30 20:07:20|23886.53|23766.53|23887.62|23767.62|23888.47|23768.47|23886.53|23766.53|10
1635624450000|2021-10-30 20:07:30|23887.91|23767.91|23887.01|23767.01|23888.48|23768.48|23886.87|23766.87|10
1635624460000|2021-10-30 20:07:40|23887.18|23767.18|23887.35|23767.35|23888.31|23768.31|23887.12|23767.12|10
1635624470000|2021-10-30 20:07:50|23887.51|23767.51|23886.72|23766.72|23888.25|23768.25|23886.29|23766.29|10
1635624480000|2021-10-30 20:08:00|23886.52|23766.52|23889.94|23769.94|23889.94|23769.94|23886.52|23766.52|10
1635624490000|2021-10-30 20:08:10|23889.64|23769.64|23889.88|23769.88|23889.98|23769.98|23889.34|23769.34|10
1635624500000|2021-10-30 20:08:20|23889.06|23769.06|23889.21|23769.21|23890.01|23770.01|23887.64|23767.64|10
1635624510000|2021-10-30 20:08:30|23889.53|23769.53|23890.88|23770.88|23891.4|23771.4|23889.34|23769.34|9
1635624520000|2021-10-30 20:08:40|23890.7|23770.7|23890.41|23770.41|23891.4|23771.4|23890.41|23770.41|9
1635624530000|2021-10-30 20:08:50|23890.78|23770.78|23890.9|23770.9|23892.75|23772.75|23890.3|23770.3|10
1635624540000|2021-10-30 20:09:00|23894.07|23774.07|23897.71|23777.71|23897.71|23777.71|23893.22|23773.22|10
1635624550000|2021-10-30 20:09:10|23897.93|23777.93|23899.25|23779.25|23899.25|23779.25|23897.93|23777.93|10
1635624560000|2021-10-30 20:09:20|23898.63|23778.63|23899.79|23779.79|23899.79|23779.79|23898.63|23778.63|9
1635624570000|2021-10-30 20:09:30|23900.04|23780.04|23901.26|23781.26|23901.54|23781.54|23899.1|23779.1|10
1635624580000|2021-10-30 20:09:40|23901.61|23781.61|23902.07|23782.07|23902.87|23782.87|23900.65|23780.65|10
1635624590000|2021-10-30 20:09:50|23902.84|23782.84|23904.68|23784.68|23905.77|23785.77|23902.84|23782.84|9
1635624600000|2021-10-30 20:10:00|23904.6|23784.6|23902.36|23782.36|23904.6|23784.6|23902.01|23782.01|10
1635624610000|2021-10-30 20:10:10|23902.59|23782.59|23897.54|23777.54|23902.59|23782.59|23897.54|23777.54|10
1635624620000|2021-10-30 20:10:20|23897.5|23777.5|23897.05|23777.05|23898.48|23778.48|23897.05|23777.05|10
1635624630000|2021-10-30 20:10:30|23897.71|23777.71|23892.95|23772.95|23898.65|23778.65|23892.95|23772.95|10
1635624640000|2021-10-30 20:10:40|23893.56|23773.56|23895.34|23775.34|23896.06|23776.06|23893.56|23773.56|10
1635624650000|2021-10-30 20:10:50|23896.5|23776.5|23895.85|23775.85|23897.15|23777.15|23895.26|23775.26|9
1635624660000|2021-10-30 20:11:00|23896.39|23776.39|23893.95|23773.95|23897.26|23777.26|23893.95|23773.95|10
1635624670000|2021-10-30 20:11:10|23894.17|23774.17|23891.32|23771.32|23894.27|23774.27|23891.32|23771.32|10
1635624680000|2021-10-30 20:11:20|23891.7|23771.7|23890.2|23770.2|23891.79|23771.79|23890.15|23770.15|10
1635624690000|2021-10-30 20:11:30|23890.41|23770.41|23889.23|23769.23|23890.41|23770.41|23888.16|23768.16|9
1635624700000|2021-10-30 20:11:40|23889.36|23769.36|23886.68|23766.68|23889.36|23769.36|23886.68|23766.68|9
1635624710000|2021-10-30 20:11:50|23885.72|23765.72|23886.72|23766.72|23886.8|23766.8|23885.27|23765.27|10
1635624720000|2021-10-30 20:12:00|23885.89|23765.89|23887.24|23767.24|23887.82|23767.82|23885.89|23765.89|10
1635624730000|2021-10-30 20:12:10|23886.58|23766.58|23886.36|23766.36|23887.19|23767.19|23886.04|23766.04|10
1635624740000|2021-10-30 20:12:20|23887.23|23767.23|23885.61|23765.61|23887.83|23767.83|23885.53|23765.53|10
1635624750000|2021-10-30 20:12:30|23886.51|23766.51|23889.35|23769.35|23889.35|23769.35|23886.44|23766.44|10
1635624760000|2021-10-30 20:12:40|23889.16|23769.16|23887.15|23767.15|23889.16|23769.16|23887.15|23767.15|9
1635624770000|2021-10-30 20:12:50|23886.87|23766.87|23888|23768|23888.45|23768.45|23886.52|23766.52|9
1635624780000|2021-10-30 20:13:00|23888.28|23768.28|23887.59|23767.59|23888.32|23768.32|23887.52|23767.52|10
1635624790000|2021-10-30 20:13:10|23886.43|23766.43|23888.83|23768.83|23888.83|23768.83|23886.27|23766.27|10
1635624800000|2021-10-30 20:13:20|23889.08|23769.08|23890.3|23770.3|23890.7|23770.7|23888.77|23768.77|9
1635624810000|2021-10-30 20:13:30|23889.63|23769.63|23889.47|23769.47|23890.15|23770.15|23887.63|23767.63|10
1635624820000|2021-10-30 20:13:40|23889.63|23769.63|23892.28|23772.28|23892.69|23772.69|23889.63|23769.63|10
1635624830000|2021-10-30 20:13:50|23892.37|23772.37|23893.82|23773.82|23894.01|23774.01|23892.37|23772.37|10
1635624840000|2021-10-30 20:14:00|23894.15|23774.15|23895.03|23775.03|23895.06|23775.06|23893.93|23773.93|8
1635624850000|2021-10-30 20:14:10|23894.42|23774.42|23895.63|23775.63|23895.97|23775.97|23894.25|23774.25|10
1635624860000|2021-10-30 20:14:20|23895.08|23775.08|23896.55|23776.55|23896.55|23776.55|23895.08|23775.08|10
1635624870000|2021-10-30 20:14:30|23897.04|23777.04|23900.3|23780.3|23900.32|23780.32|23896.94|23776.94|9
1635624880000|2021-10-30 20:14:40|23899.47|23779.47|23900.59|23780.59|23901.83|23781.83|23899.47|23779.47|10
1635624890000|2021-10-30 20:14:50|23900.86|23780.86|23902.62|23782.62|23903.4|23783.4|23900.86|23780.86|10
1635624900000|2021-10-30 20:15:00|23902.29|23782.29|23904.08|23784.08|23904.08|23784.08|23901.9|23781.9|10
1635624910000|2021-10-30 20:15:10|23902.77|23782.77|23903.65|23783.65|23903.95|23783.95|23902.73|23782.73|10
1635624920000|2021-10-30 20:15:20|23903.89|23783.89|23904.2|23784.2|23904.45|23784.45|23903.58|23783.58|10
1635624930000|2021-10-30 20:15:30|23904.49|23784.49|23904.89|23784.89|23904.89|23784.89|23903.29|23783.29|9
1635624940000|2021-10-30 20:15:40|23904.11|23784.11|23904.45|23784.45|23905.33|23785.33|23903.94|23783.94|10
1635624950000|2021-10-30 20:15:50|23903.99|23783.99|23902.87|23782.87|23904.24|23784.24|23902.87|23782.87|10
1635624960000|2021-10-30 20:16:00|23902.9|23782.9|23901.09|23781.09|23903.65|23783.65|23901.09|23781.09|10
1635624970000|2021-10-30 20:16:10|23901.02|23781.02|23900.2|23780.2|23901.02|23781.02|23898.96|23778.96|10
1635624980000|2021-10-30 20:16:20|23899.91|23779.91|23897.55|23777.55|23900.29|23780.29|23897.23|23777.23|10
1635624990000|2021-10-30 20:16:30|23897.39|23777.39|23898.09|23778.09|23898.63|23778.63|23897.39|23777.39|9
1635625000000|2021-10-30 20:16:40|23897.17|23777.17|23895.69|23775.69|23897.17|23777.17|23894.77|23774.77|10
1635625010000|2021-10-30 20:16:50|23895.66|23775.66|23894.07|23774.07|23895.66|23775.66|23893.74|23773.74|9
1635625020000|2021-10-30 20:17:00|23894.43|23774.43|23894.42|23774.42|23895.77|23775.77|23894.42|23774.42|8
1635625030000|2021-10-30 20:17:10|23894.47|23774.47|23896.27|23776.27|23896.27|23776.27|23894.47|23774.47|10
1635625040000|2021-10-30 20:17:20|23896.86|23776.86|23895.05|23775.05|23896.88|23776.88|23894.84|23774.84|10
1635625050000|2021-10-30 20:17:30|23896.48|23776.48|23897.14|23777.14|23897.94|23777.94|23896.48|23776.48|10
1635625060000|2021-10-30 20:17:40|23897.59|23777.59|23899.26|23779.26|23900.11|23780.11|23897.54|23777.54|10
1635625070000|2021-10-30 20:17:50|23899.39|23779.39|23901.57|23781.57|23901.95|23781.95|23899.39|23779.39|9
1635625080000|2021-10-30 20:18:00|23901.9|23781.9|23898.84|23778.84|23901.9|23781.9|23898.63|23778.63|10
1635625090000|2021-10-30 20:18:10|23899.72|23779.72|23901.37|23781.37|23901.37|23781.37|23899.04|23779.04|9
1635625100000|2021-10-30 20:18:20|23900.51|23780.51|23905.45|23785.45|23905.45|23785.45|23900.51|23780.51|9
1635625110000|2021-10-30 20:18:30|23905.6|23785.6|23903.94|23783.94|23905.84|23785.84|23903.07|23783.07|10
1635625120000|2021-10-30 20:18:40|23904.72|23784.72|23904.83|23784.83|23905.64|23785.64|23904.68|23784.68|9
1635625130000|2021-10-30 20:18:50|23903.66|23783.66|23905.14|23785.14|23905.14|23785.14|23902.1|23782.1|9
1635625140000|2021-10-30 20:19:00|23906.76|23786.76|23907.06|23787.06|23907.08|23787.08|23905.75|23785.75|9
1635625150000|2021-10-30 20:19:10|23906.84|23786.84|23903.98|23783.98|23906.84|23786.84|23903.98|23783.98|9
1635625160000|2021-10-30 20:19:20|23903.81|23783.81|23904.87|23784.87|23905.6|23785.6|23903.43|23783.43|9
1635625170000|2021-10-30 20:19:30|23906.65|23786.65|23906.09|23786.09|23906.65|23786.65|23905.6|23785.6|9
1635625180000|2021-10-30 20:19:40|23907.15|23787.15|23906.67|23786.67|23907.15|23787.15|23905.26|23785.26|9
1635625190000|2021-10-30 20:19:50|23906.03|23786.03|23903.65|23783.65|23906.48|23786.48|23903.65|23783.65|9
1635625200000|2021-10-30 20:20:00|23903.6|23783.6|23903.01|23783.01|23904.7|23784.7|23903.01|23783.01|10
1635625210000|2021-10-30 20:20:10|23903.11|23783.11|23901.22|23781.22|23903.42|23783.42|23901.22|23781.22|10
1635625220000|2021-10-30 20:20:20|23900.53|23780.53|23900.84|23780.84|23900.84|23780.84|23899.92|23779.92|10
1635625230000|2021-10-30 20:20:30|23900.83|23780.83|23900.15|23780.15|23902.34|23782.34|23899.82|23779.82|9
1635625240000|2021-10-30 20:20:40|23900.95|23780.95|23899.88|23779.88|23902|23782|23899.88|23779.88|9
1635625250000|2021-10-30 20:20:50|23899.39|23779.39|23899.31|23779.31|23899.39|23779.39|23898.72|23778.72|9
1635625260000|2021-10-30 20:21:00|23900.22|23780.22|23899.25|23779.25|23900.22|23780.22|23898.58|23778.58|10
1635625270000|2021-10-30 20:21:10|23899.54|23779.54|23899.08|23779.08|23900.38|23780.38|23898.47|23778.47|10
1635625280000|2021-10-30 20:21:20|23898.99|23778.99|23899.4|23779.4|23900.29|23780.29|23898.47|23778.47|10
1635625290000|2021-10-30 20:21:30|23899.32|23779.32|23900.87|23780.87|23900.87|23780.87|23899.32|23779.32|9
1635625300000|2021-10-30 20:21:40|23900.65|23780.65|23891.72|23771.72|23901.86|23781.86|23891.72|23771.72|10
1635625310000|2021-10-30 20:21:50|23891.79|23771.79|23888.31|23768.31|23891.79|23771.79|23887.43|23767.43|10
1635625320000|2021-10-30 20:22:00|23888.78|23768.78|23888.31|23768.31|23889.24|23769.24|23888.31|23768.31|10
1635625330000|2021-10-30 20:22:10|23887.27|23767.27|23881.8|23761.8|23887.27|23767.27|23881.6|23761.6|10
1635625340000|2021-10-30 20:22:20|23882.24|23762.24|23877.31|23757.31|23882.24|23762.24|23877.27|23757.27|10
1635625350000|2021-10-30 20:22:30|23877.13|23757.13|23875.3|23755.3|23877.23|23757.23|23875.3|23755.3|10
1635625360000|2021-10-30 20:22:40|23874.89|23754.89|23872.39|23752.39|23875.25|23755.25|23872.39|23752.39|9
1635625370000|2021-10-30 20:22:50|23872.24|23752.24|23870.22|23750.22|23872.69|23752.69|23869.39|23749.39|10
1635625380000|2021-10-30 20:23:00|23869.66|23749.66|23865.18|23745.18|23869.66|23749.66|23865.18|23745.18|10
1635625390000|2021-10-30 20:23:10|23865|23745|23861.93|23741.93|23865|23745|23861.27|23741.27|10
1635625400000|2021-10-30 20:23:20|23862.75|23742.75|23865.81|23745.81|23865.81|23745.81|23862.34|23742.34|10
1635625410000|2021-10-30 20:23:30|23865.69|23745.69|23865.08|23745.08|23866.17|23746.17|23865.01|23745.01|10
1635625420000|2021-10-30 20:23:40|23865.01|23745.01|23863.24|23743.24|23865.79|23745.79|23863.2|23743.2|10
1635625430000|2021-10-30 20:23:50|23863.06|23743.06|23861.05|23741.05|23863.18|23743.18|23861.05|23741.05|10
1635625440000|2021-10-30 20:24:00|23861.08|23741.08|23859.12|23739.12|23861.77|23741.77|23858.88|23738.88|10
1635625450000|2021-10-30 20:24:10|23859.23|23739.23|23859.56|23739.56|23859.7|23739.7|23858.72|23738.72|10
1635625460000|2021-10-30 20:24:20|23859.49|23739.49|23856.49|23736.49|23859.49|23739.49|23856.49|23736.49|10
1635625470000|2021-10-30 20:24:30|23856.83|23736.83|23855.19|23735.19|23857.31|23737.31|23855.12|23735.12|10
1635625480000|2021-10-30 20:24:40|23854.84|23734.84|23855.8|23735.8|23857|23737|23854.84|23734.84|10
1635625490000|2021-10-30 20:24:50|23855.89|23735.89|23857.21|23737.21|23857.25|23737.25|23855.89|23735.89|10
1635625500000|2021-10-30 20:25:00|23857.44|23737.44|23859|23739|23859.35|23739.35|23857.13|23737.13|10
1635625510000|2021-10-30 20:25:10|23859.09|23739.09|23857.87|23737.87|23859.59|23739.59|23857.21|23737.21|10
1635625520000|2021-10-30 20:25:20|23858.67|23738.67|23853.13|23733.13|23858.67|23738.67|23853.13|23733.13|9
1635625530000|2021-10-30 20:25:30|23853.77|23733.77|23855.74|23735.74|23856.28|23736.28|23853.77|23733.77|10
1635625540000|2021-10-30 20:25:40|23855.9|23735.9|23857.74|23737.74|23858.83|23738.83|23855.9|23735.9|10
1635625550000|2021-10-30 20:25:50|23857.73|23737.73|23858.56|23738.56|23858.94|23738.94|23857.39|23737.39|10
1635625560000|2021-10-30 20:26:00|23857.38|23737.38|23856.9|23736.9|23857.58|23737.58|23856.6|23736.6|8
1635625570000|2021-10-30 20:26:10|23856.94|23736.94|23859.51|23739.51|23859.51|23739.51|23856.94|23736.94|10
1635625580000|2021-10-30 20:26:20|23859.55|23739.55|23859.91|23739.91|23860.15|23740.15|23859.4|23739.4|9
1635625590000|2021-10-30 20:26:30|23860.58|23740.58|23862.32|23742.32|23862.32|23742.32|23860.31|23740.31|10
1635625600000|2021-10-30 20:26:40|23862.87|23742.87|23863.22|23743.22|23864.04|23744.04|23862.87|23742.87|9
1635625610000|2021-10-30 20:26:50|23862.99|23742.99|23866.93|23746.93|23866.93|23746.93|23862.92|23742.92|9
1635625620000|2021-10-30 20:27:00|23868.97|23748.97|23869.41|23749.41|23869.41|23749.41|23868.04|23748.04|10
1635625630000|2021-10-30 20:27:10|23869.59|23749.59|23879.27|23759.27|23880.09|23760.09|23869.59|23749.59|10
1635625640000|2021-10-30 20:27:20|23880.44|23760.44|23880.67|23760.67|23880.67|23760.67|23879.06|23759.06|10
1635625650000|2021-10-30 20:27:30|23880.95|23760.95|23881.02|23761.02|23881.94|23761.94|23880.63|23760.63|9
1635625660000|2021-10-30 20:27:40|23880.97|23760.97|23879.82|23759.82|23880.97|23760.97|23879.82|23759.82|10
1635625670000|2021-10-30 20:27:50|23878.8|23758.8|23876.45|23756.45|23878.94|23758.94|23876.38|23756.38|10
1635625680000|2021-10-30 20:28:00|23875.74|23755.74|23875.65|23755.65|23876.35|23756.35|23874.51|23754.51|9
1635625690000|2021-10-30 20:28:10|23875.84|23755.84|23877.93|23757.93|23877.93|23757.93|23875.58|23755.58|9
1635625700000|2021-10-30 20:28:20|23877.03|23757.03|23880.49|23760.49|23880.49|23760.49|23877.03|23757.03|9
1635625710000|2021-10-30 20:28:30|23880.47|23760.47|23880.83|23760.83|23881.25|23761.25|23879.58|23759.58|10
1635625720000|2021-10-30 20:28:40|23880.49|23760.49|23880.03|23760.03|23880.49|23760.49|23879.3|23759.3|10
1635625730000|2021-10-30 20:28:50|23879.19|23759.19|23879.19|23759.19|23881.11|23761.11|23879.19|23759.19|10
1635625740000|2021-10-30 20:29:00|23879.57|23759.57|23882.52|23762.52|23882.67|23762.67|23879.57|23759.57|9
1635625750000|2021-10-30 20:29:10|23881.57|23761.57|23883.28|23763.28|23883.41|23763.41|23881.57|23761.57|9
1635625760000|2021-10-30 20:29:20|23883.8|23763.8|23884.26|23764.26|23886.09|23766.09|23883.8|23763.8|10
1635625770000|2021-10-30 20:29:30|23884.64|23764.64|23884.97|23764.97|23885.96|23765.96|23884.64|23764.64|10
1635625780000|2021-10-30 20:29:40|23885.32|23765.32|23882.86|23762.86|23885.32|23765.32|23882.86|23762.86|10
1635625790000|2021-10-30 20:29:50|23882.36|23762.36|23890.77|23770.77|23892.42|23772.42|23882.36|23762.36|10
1635625800000|2021-10-30 20:30:00|23892.14|23772.14|23896.41|23776.41|23896.65|23776.65|23892.14|23772.14|10
1635625810000|2021-10-30 20:30:10|23895.88|23775.88|23898.42|23778.42|23898.7|23778.7|23895.88|23775.88|10
1635625820000|2021-10-30 20:30:20|23897.69|23777.69|23897.22|23777.22|23897.69|23777.69|23896.6|23776.6|10
1635625830000|2021-10-30 20:30:30|23898.72|23778.72|23899.18|23779.18|23899.39|23779.39|23898.65|23778.65|9
1635625840000|2021-10-30 20:30:40|23898.99|23778.99|23896.33|23776.33|23898.99|23778.99|23895.43|23775.43|10
1635625850000|2021-10-30 20:30:50|23895.78|23775.78|23893.65|23773.65|23895.78|23775.78|23893.38|23773.38|9
1635625860000|2021-10-30 20:31:00|23893.51|23773.51|23893.44|23773.44|23893.63|23773.63|23892.54|23772.54|10
1635625870000|2021-10-30 20:31:10|23893.48|23773.48|23888.33|23768.33|23894.36|23774.36|23888.33|23768.33|9
1635625880000|2021-10-30 20:31:20|23888.6|23768.6|23884.37|23764.37|23888.6|23768.6|23884.37|23764.37|10
1635625890000|2021-10-30 20:31:30|23884.47|23764.47|23882.28|23762.28|23884.47|23764.47|23881.33|23761.33|10
1635625900000|2021-10-30 20:31:40|23880.81|23760.81|23876.51|23756.51|23880.81|23760.81|23876.36|23756.36|10
1635625910000|2021-10-30 20:31:50|23875.74|23755.74|23868.56|23748.56|23875.74|23755.74|23868|23748|10
1635625920000|2021-10-30 20:32:00|23868.2|23748.2|23866.31|23746.31|23868.52|23748.52|23865.86|23745.86|10
1635625930000|2021-10-30 20:32:10|23866.75|23746.75|23861.96|23741.96|23866.98|23746.98|23861.96|23741.96|10
1635625940000|2021-10-30 20:32:20|23861.84|23741.84|23856.36|23736.36|23861.84|23741.84|23856.36|23736.36|10
1635625950000|2021-10-30 20:32:30|23855.94|23735.94|23853.43|23733.43|23856.35|23736.35|23853.43|23733.43|9
1635625960000|2021-10-30 20:32:40|23852.5|23732.5|23851.93|23731.93|23853.31|23733.31|23851.93|23731.93|10
1635625970000|2021-10-30 20:32:50|23851.56|23731.56|23851.16|23731.16|23851.88|23731.88|23850.39|23730.39|9
1635625980000|2021-10-30 20:33:00|23850.31|23730.31|23850.3|23730.3|23851.66|23731.66|23850.3|23730.3|10
1635625990000|2021-10-30 20:33:10|23850.31|23730.31|23849.37|23729.37|23850.45|23730.45|23849.17|23729.17|10
1635626000000|2021-10-30 20:33:20|23850.13|23730.13|23849.27|23729.27|23850.16|23730.16|23849.13|23729.13|10
1635626010000|2021-10-30 20:33:30|23848.44|23728.44|23848.58|23728.58|23848.91|23728.91|23848.37|23728.37|10
1635626020000|2021-10-30 20:33:40|23849.03|23729.03|23847.57|23727.57|23849.03|23729.03|23847.33|23727.33|9
1635626030000|2021-10-30 20:33:50|23847.59|23727.59|23848.26|23728.26|23848.37|23728.37|23847.59|23727.59|10
1635626040000|2021-10-30 20:34:00|23849.15|23729.15|23848.28|23728.28|23849.28|23729.28|23848.28|23728.28|9
1635626050000|2021-10-30 20:34:10|23848.21|23728.21|23847.15|23727.15|23848.21|23728.21|23846.15|23726.15|10
1635626060000|2021-10-30 20:34:20|23847.34|23727.34|23845.23|23725.23|23847.34|23727.34|23844.65|23724.65|10
1635626070000|2021-10-30 20:34:30|23845.18|23725.18|23845.08|23725.08|23845.56|23725.56|23845.05|23725.05|10
1635626080000|2021-10-30 20:34:40|23845.04|23725.04|23846.56|23726.56|23846.96|23726.96|23845.04|23725.04|10
1635626090000|2021-10-30 20:34:50|23845.83|23725.83|23846.16|23726.16|23846.16|23726.16|23844.5|23724.5|10
1635626100000|2021-10-30 20:35:00|23846.22|23726.22|23845.79|23725.79|23847.74|23727.74|23845.79|23725.79|10
1635626110000|2021-10-30 20:35:10|23846.09|23726.09|23847.47|23727.47|23847.63|23727.63|23846.09|23726.09|10
1635626120000|2021-10-30 20:35:20|23847.06|23727.06|23848.43|23728.43|23848.43|23728.43|23846.82|23726.82|8
1635626130000|2021-10-30 20:35:30|23849.11|23729.11|23850.69|23730.69|23850.69|23730.69|23848.35|23728.35|10
1635626140000|2021-10-30 20:35:40|23850.73|23730.73|23849.64|23729.64|23850.73|23730.73|23849.22|23729.22|10
1635626150000|2021-10-30 20:35:50|23850.34|23730.34|23851.56|23731.56|23851.56|23731.56|23849.22|23729.22|9
1635626160000|2021-10-30 20:36:00|23851.72|23731.72|23852.17|23732.17|23852.22|23732.22|23851.21|23731.21|10
1635626170000|2021-10-30 20:36:10|23851.1|23731.1|23852.79|23732.79|23852.8|23732.8|23851.1|23731.1|10
1635626180000|2021-10-30 20:36:20|23851.78|23731.78|23851.44|23731.44|23852.81|23732.81|23851.07|23731.07|9
1635626190000|2021-10-30 20:36:30|23851.46|23731.46|23851.7|23731.7|23851.82|23731.82|23851.28|23731.28|10
1635626200000|2021-10-30 20:36:40|23851.61|23731.61|23850.38|23730.38|23851.74|23731.74|23849.75|23729.75|9
1635626210000|2021-10-30 20:36:50|23849.65|23729.65|23856.48|23736.48|23856.59|23736.59|23849.65|23729.65|10
1635626220000|2021-10-30 20:37:00|23858.13|23738.13|23859.43|23739.43|23860.04|23740.04|23856.95|23736.95|9
1635626230000|2021-10-30 20:37:10|23859.04|23739.04|23861.91|23741.91|23862.61|23742.61|23859.04|23739.04|10
1635626240000|2021-10-30 20:37:20|23863.25|23743.25|23866.14|23746.14|23867.55|23747.55|23863.25|23743.25|10
1635626250000|2021-10-30 20:37:30|23865.85|23745.85|23861.55|23741.55|23865.85|23745.85|23861.55|23741.55|10
1635626260000|2021-10-30 20:37:40|23861.15|23741.15|23863.81|23743.81|23864.29|23744.29|23861.07|23741.07|9
1635626270000|2021-10-30 20:37:50|23863.97|23743.97|23860.09|23740.09|23863.97|23743.97|23860.09|23740.09|10
1635626280000|2021-10-30 20:38:00|23859.87|23739.87|23861.41|23741.41|23861.63|23741.63|23859.12|23739.12|10
1635626290000|2021-10-30 20:38:10|23860.87|23740.87|23861.87|23741.87|23861.87|23741.87|23860.13|23740.13|10
1635626300000|2021-10-30 20:38:20|23860.66|23740.66|23861.01|23741.01|23862.16|23742.16|23860.48|23740.48|10
1635626310000|2021-10-30 20:38:30|23861.7|23741.7|23859.8|23739.8|23861.7|23741.7|23859.58|23739.58|10
1635626320000|2021-10-30 20:38:40|23859.43|23739.43|23858.54|23738.54|23859.99|23739.99|23858.54|23738.54|10
1635626330000|2021-10-30 20:38:50|23858.55|23738.55|23860.14|23740.14|23860.54|23740.54|23858.46|23738.46|10
1635626340000|2021-10-30 20:39:00|23860.2|23740.2|23860.73|23740.73|23861.49|23741.49|23860.2|23740.2|10
1635626350000|2021-10-30 20:39:10|23859.5|23739.5|23858.04|23738.04|23859.56|23739.56|23857.83|23737.83|9
1635626360000|2021-10-30 20:39:20|23857.41|23737.41|23853.64|23733.64|23857.41|23737.41|23853.64|23733.64|10
1635626370000|2021-10-30 20:39:30|23853.58|23733.58|23850.47|23730.47|23853.58|23733.58|23849.32|23729.32|10
1635626380000|2021-10-30 20:39:40|23850.21|23730.21|23850.18|23730.18|23850.37|23730.37|23849.3|23729.3|10
1635626390000|2021-10-30 20:39:50|23849.07|23729.07|23848.6|23728.6|23849.53|23729.53|23847.56|23727.56|9
1635626400000|2021-10-30 20:40:00|23847.58|23727.58|23843.9|23723.9|23847.58|23727.58|23843.9|23723.9|10
1635626410000|2021-10-30 20:40:10|23844.22|23724.22|23845.74|23725.74|23845.93|23725.93|23844.22|23724.22|10
1635626420000|2021-10-30 20:40:20|23846.11|23726.11|23845.06|23725.06|23847.35|23727.35|23844.83|23724.83|10
1635626430000|2021-10-30 20:40:30|23846.78|23726.78|23847.93|23727.93|23848.19|23728.19|23846.52|23726.52|10
1635626440000|2021-10-30 20:40:40|23847.69|23727.69|23841.88|23721.88|23847.69|23727.69|23841.88|23721.88|10
1635626450000|2021-10-30 20:40:50|23842.66|23722.66|23842.84|23722.84|23843.13|23723.13|23842.16|23722.16|10
1635626460000|2021-10-30 20:41:00|23842.31|23722.31|23837.78|23717.78|23842.61|23722.61|23837.78|23717.78|10
1635626470000|2021-10-30 20:41:10|23837.81|23717.81|23836.39|23716.39|23837.81|23717.81|23836.39|23716.39|10
1635626480000|2021-10-30 20:41:20|23836.64|23716.64|23836.55|23716.55|23837.2|23717.2|23836.3|23716.3|10
1635626490000|2021-10-30 20:41:30|23835.2|23715.2|23832.17|23712.17|23835.2|23715.2|23832.03|23712.03|10
1635626500000|2021-10-30 20:41:40|23831.07|23711.07|23828.01|23708.01|23831.07|23711.07|23827.88|23707.88|10
1635626510000|2021-10-30 20:41:50|23828.55|23708.55|23828.49|23708.49|23829.35|23709.35|23828.46|23708.46|10
1635626520000|2021-10-30 20:42:00|23828.58|23708.58|23827.11|23707.11|23828.58|23708.58|23826.05|23706.05|10
1635626530000|2021-10-30 20:42:10|23826.29|23706.29|23827.98|23707.98|23828.89|23708.89|23826.29|23706.29|10
1635626540000|2021-10-30 20:42:20|23829.46|23709.46|23832.74|23712.74|23832.74|23712.74|23829.36|23709.36|10
1635626550000|2021-10-30 20:42:30|23832.61|23712.61|23830.13|23710.13|23832.61|23712.61|23829.91|23709.91|10
1635626560000|2021-10-30 20:42:40|23830.47|23710.47|23825.07|23705.07|23830.91|23710.91|23825.07|23705.07|9
1635626570000|2021-10-30 20:42:50|23825.73|23705.73|23824.33|23704.33|23826.46|23706.46|23824.33|23704.33|10
1635626580000|2021-10-30 20:43:00|23824.1|23704.1|23823.43|23703.43|23824.45|23704.45|23822.41|23702.41|10
1635626590000|2021-10-30 20:43:10|23824.06|23704.06|23822.96|23702.96|23824.06|23704.06|23822.76|23702.76|10
1635626600000|2021-10-30 20:43:20|23823.64|23703.64|23825.85|23705.85|23825.85|23705.85|23823.07|23703.07|9
1635626610000|2021-10-30 20:43:30|23826.25|23706.25|23829.52|23709.52|23829.52|23709.52|23826.17|23706.17|10
1635626620000|2021-10-30 20:43:40|23829.05|23709.05|23829.53|23709.53|23830.36|23710.36|23828.98|23708.98|10
1635626630000|2021-10-30 20:43:50|23830.41|23710.41|23831.61|23711.61|23832.93|23712.93|23830.41|23710.41|10
1635626640000|2021-10-30 20:44:00|23831.77|23711.77|23830.39|23710.39|23831.77|23711.77|23829.82|23709.82|9
1635626650000|2021-10-30 20:44:10|23830.8|23710.8|23829.89|23709.89|23831.3|23711.3|23829.69|23709.69|10
1635626660000|2021-10-30 20:44:20|23829.77|23709.77|23831.48|23711.48|23831.48|23711.48|23829.43|23709.43|9
1635626670000|2021-10-30 20:44:30|23831.2|23711.2|23830.96|23710.96|23831.75|23711.75|23830.77|23710.77|10
1635626680000|2021-10-30 20:44:40|23830.36|23710.36|23832.28|23712.28|23832.28|23712.28|23830.16|23710.16|8
1635626690000|2021-10-30 20:44:50|23831.38|23711.38|23832.8|23712.8|23833.11|23713.11|23831.38|23711.38|9
1635626700000|2021-10-30 20:45:00|23832.9|23712.9|23834.28|23714.28|23834.28|23714.28|23832.9|23712.9|10
1635626710000|2021-10-30 20:45:10|23835.09|23715.09|23841.06|23721.06|23841.06|23721.06|23835.09|23715.09|10
1635626720000|2021-10-30 20:45:20|23840.59|23720.59|23838.67|23718.67|23840.59|23720.59|23837.73|23717.73|8
1635626730000|2021-10-30 20:45:30|23836.94|23716.94|23838.03|23718.03|23838.03|23718.03|23836.91|23716.91|10
1635626740000|2021-10-30 20:45:40|23839.29|23719.29|23840.94|23720.94|23840.94|23720.94|23838.38|23718.38|9
1635626750000|2021-10-30 20:45:50|23841.29|23721.29|23841.46|23721.46|23841.7|23721.7|23840|23720|10
1635626760000|2021-10-30 20:46:00|23841.71|23721.71|23841.46|23721.46|23842.04|23722.04|23840.58|23720.58|8
1635626770000|2021-10-30 20:46:10|23841.8|23721.8|23841.23|23721.23|23842.59|23722.59|23839.93|23719.93|10
1635626780000|2021-10-30 20:46:20|23840.38|23720.38|23840.24|23720.24|23841.3|23721.3|23840.05|23720.05|8
1635626790000|2021-10-30 20:46:30|23841.32|23721.32|23842.23|23722.23|23842.35|23722.35|23841.32|23721.32|8
1635626800000|2021-10-30 20:46:40|23842.76|23722.76|23843.04|23723.04|23843.32|23723.32|23841.65|23721.65|10
1635626810000|2021-10-30 20:46:50|23842.84|23722.84|23843.98|23723.98|23844.22|23724.22|23842.84|23722.84|10
1635626820000|2021-10-30 20:47:00|23843.45|23723.45|23843.62|23723.62|23844.64|23724.64|23843.28|23723.28|10
1635626830000|2021-10-30 20:47:10|23843.85|23723.85|23844.44|23724.44|23845.73|23725.73|23843.6|23723.6|9
1635626840000|2021-10-30 20:47:20|23844.51|23724.51|23845.95|23725.95|23846.62|23726.62|23844.51|23724.51|10
1635626850000|2021-10-30 20:47:30|23846.08|23726.08|23849.64|23729.64|23849.64|23729.64|23845.85|23725.85|10
1635626860000|2021-10-30 20:47:40|23849.3|23729.3|23855.88|23735.88|23855.88|23735.88|23849.14|23729.14|9
1635626870000|2021-10-30 20:47:50|23856.96|23736.96|23863.7|23743.7|23863.7|23743.7|23856.96|23736.96|10
1635626880000|2021-10-30 20:48:00|23863.62|23743.62|23866.53|23746.53|23866.67|23746.67|23863|23743|10
1635626890000|2021-10-30 20:48:10|23866.66|23746.66|23866.56|23746.56|23866.74|23746.74|23865.33|23745.33|9
1635626900000|2021-10-30 20:48:20|23866.82|23746.82|23866.69|23746.69|23867.73|23747.73|23866.69|23746.69|10
1635626910000|2021-10-30 20:48:30|23868.17|23748.17|23868.8|23748.8|23868.8|23748.8|23866.81|23746.81|9
1635626920000|2021-10-30 20:48:40|23868.7|23748.7|23871.39|23751.39|23871.39|23751.39|23868.28|23748.28|10
1635626930000|2021-10-30 20:48:50|23872.28|23752.28|23873.1|23753.1|23873.85|23753.85|23872.26|23752.26|10
1635626940000|2021-10-30 20:49:00|23873.57|23753.57|23875.11|23755.11|23876.45|23756.45|23873.26|23753.26|10
1635626950000|2021-10-30 20:49:10|23875|23755|23872.57|23752.57|23875.3|23755.3|23872.57|23752.57|10
1635626960000|2021-10-30 20:49:20|23873.84|23753.84|23873.91|23753.91|23873.91|23753.91|23872.62|23752.62|10
1635626970000|2021-10-30 20:49:30|23873.62|23753.62|23872.85|23752.85|23873.62|23753.62|23872.59|23752.59|10
1635626980000|2021-10-30 20:49:40|23872.43|23752.43|23866.77|23746.77|23872.43|23752.43|23866.77|23746.77|9
1635626990000|2021-10-30 20:49:50|23865.79|23745.79|23860.09|23740.09|23865.79|23745.79|23860.09|23740.09|10
1635627000000|2021-10-30 20:50:00|23860.24|23740.24|23861.06|23741.06|23862.31|23742.31|23860.24|23740.24|10
1635627010000|2021-10-30 20:50:10|23860.52|23740.52|23859.69|23739.69|23861.05|23741.05|23858.68|23738.68|10
1635627020000|2021-10-30 20:50:20|23858.89|23738.89|23856.19|23736.19|23858.89|23738.89|23856.05|23736.05|10
1635627030000|2021-10-30 20:50:30|23856.07|23736.07|23854.59|23734.59|23856.08|23736.08|23854.59|23734.59|10
1635627040000|2021-10-30 20:50:40|23854.58|23734.58|23853.81|23733.81|23854.95|23734.95|23853.81|23733.81|9
1635627050000|2021-10-30 20:50:50|23853.94|23733.94|23854.32|23734.32|23854.32|23734.32|23852.79|23732.79|9
1635627060000|2021-10-30 20:51:00|23854.18|23734.18|23855.84|23735.84|23855.84|23735.84|23854.06|23734.06|10
1635627070000|2021-10-30 20:51:10|23855.85|23735.85|23857.81|23737.81|23857.81|23737.81|23855.85|23735.85|10
1635627080000|2021-10-30 20:51:20|23856.78|23736.78|23852.4|23732.4|23856.78|23736.78|23852.28|23732.28|10
1635627090000|2021-10-30 20:51:30|23852.35|23732.35|23850.47|23730.47|23852.35|23732.35|23850.43|23730.43|10
1635627100000|2021-10-30 20:51:40|23850.02|23730.02|23849.98|23729.98|23850.78|23730.78|23848.77|23728.77|10
1635627110000|2021-10-30 20:51:50|23850.57|23730.57|23849.63|23729.63|23851.14|23731.14|23849.63|23729.63|10
1635627120000|2021-10-30 20:52:00|23850.72|23730.72|23851.64|23731.64|23851.64|23731.64|23849.96|23729.96|10
1635627130000|2021-10-30 20:52:10|23851.81|23731.81|23854.05|23734.05|23854.59|23734.59|23851.61|23731.61|10
1635627140000|2021-10-30 20:52:20|23854|23734|23855.97|23735.97|23856.18|23736.18|23853.65|23733.65|10
1635627150000|2021-10-30 20:52:30|23855.69|23735.69|23855.95|23735.95|23856.28|23736.28|23855.69|23735.69|10
1635627160000|2021-10-30 20:52:40|23855.69|23735.69|23857.27|23737.27|23857.49|23737.49|23855.69|23735.69|10
1635627170000|2021-10-30 20:52:50|23857.46|23737.46|23855.51|23735.51|23857.46|23737.46|23855.51|23735.51|10
1635627180000|2021-10-30 20:53:00|23856.27|23736.27|23855.36|23735.36|23857.36|23737.36|23855.36|23735.36|9
1635627190000|2021-10-30 20:53:10|23855.81|23735.81|23858.18|23738.18|23858.18|23738.18|23855.44|23735.44|10
1635627200000|2021-10-30 20:53:20|23859.48|23739.48|23856.9|23736.9|23859.48|23739.48|23856.9|23736.9|10
1635627210000|2021-10-30 20:53:30|23856.3|23736.3|23851.11|23731.11|23856.65|23736.65|23851.11|23731.11|10
1635627220000|2021-10-30 20:53:40|23848.72|23728.72|23841.69|23721.69|23848.72|23728.72|23841.69|23721.69|10
1635627230000|2021-10-30 20:53:50|23841.09|23721.09|23835.97|23715.97|23842.31|23722.31|23835.97|23715.97|10
1635627240000|2021-10-30 20:54:00|23832.71|23712.71|23822.33|23702.33|23832.87|23712.87|23822.33|23702.33|10
1635627250000|2021-10-30 20:54:10|23822.24|23702.24|23824.44|23704.44|23824.44|23704.44|23822.22|23702.22|10
1635627260000|2021-10-30 20:54:20|23823.72|23703.72|23820.44|23700.44|23823.8|23703.8|23820.44|23700.44|10
1635627270000|2021-10-30 20:54:30|23820.52|23700.52|23821.49|23701.49|23821.59|23701.59|23820.3|23700.3|10
1635627280000|2021-10-30 20:54:40|23820.99|23700.99|23817.96|23697.96|23820.99|23700.99|23817.96|23697.96|10
1635627290000|2021-10-30 20:54:50|23817.59|23697.59|23814.28|23694.28|23817.59|23697.59|23813.38|23693.38|10
1635627300000|2021-10-30 20:55:00|23814.2|23694.2|23811.5|23691.5|23814.2|23694.2|23811.5|23691.5|10
1635627310000|2021-10-30 20:55:10|23812.58|23692.58|23811.62|23691.62|23812.58|23692.58|23811.15|23691.15|10
1635627320000|2021-10-30 20:55:20|23812.41|23692.41|23811.87|23691.87|23812.82|23692.82|23811.87|23691.87|10
1635627330000|2021-10-30 20:55:30|23812.36|23692.36|23812.4|23692.4|23812.49|23692.49|23812.02|23692.02|10
1635627340000|2021-10-30 20:55:40|23812.05|23692.05|23809.42|23689.42|23812.05|23692.05|23808.85|23688.85|10
1635627350000|2021-10-30 20:55:50|23808.99|23688.99|23807.86|23687.86|23808.99|23688.99|23807.74|23687.74|9
1635627360000|2021-10-30 20:56:00|23807.99|23687.99|23807.06|23687.06|23808.07|23688.07|23806.21|23686.21|10
1635627370000|2021-10-30 20:56:10|23805.95|23685.95|23804.01|23684.01|23805.97|23685.97|23804.01|23684.01|10
1635627380000|2021-10-30 20:56:20|23804.9|23684.9|23798.69|23678.69|23804.96|23684.96|23798.69|23678.69|10
1635627390000|2021-10-30 20:56:30|23798.6|23678.6|23799.3|23679.3|23799.66|23679.66|23798.6|23678.6|10
1635627400000|2021-10-30 20:56:40|23799.32|23679.32|23798.53|23678.53|23799.35|23679.35|23797.38|23677.38|10
1635627410000|2021-10-30 20:56:50|23797.99|23677.99|23795.76|23675.76|23799|23679|23795.76|23675.76|10
1635627420000|2021-10-30 20:57:00|23795.66|23675.66|23786.67|23666.67|23795.66|23675.66|23786.67|23666.67|10
1635627430000|2021-10-30 20:57:10|23786.48|23666.48|23784.89|23664.89|23786.48|23666.48|23783.97|23663.97|10
1635627440000|2021-10-30 20:57:20|23783.8|23663.8|23778.19|23658.19|23785.29|23665.29|23778.19|23658.19|10
1635627450000|2021-10-30 20:57:30|23778.15|23658.15|23778.65|23658.65|23778.65|23658.65|23777.09|23657.09|10
1635627460000|2021-10-30 20:57:40|23779.23|23659.23|23779.64|23659.64|23779.96|23659.96|23777.77|23657.77|10
1635627470000|2021-10-30 20:57:50|23778.78|23658.78|23780.59|23660.59|23781.02|23661.02|23778.78|23658.78|10
1635627480000|2021-10-30 20:58:00|23781.43|23661.43|23785.29|23665.29|23785.29|23665.29|23781.05|23661.05|10
1635627490000|2021-10-30 20:58:10|23785.11|23665.11|23790.97|23670.97|23791.71|23671.71|23785.11|23665.11|10
1635627500000|2021-10-30 20:58:20|23792.65|23672.65|23801.1|23681.1|23802.5|23682.5|23792.65|23672.65|10
1635627510000|2021-10-30 20:58:30|23800.64|23680.64|23806.57|23686.57|23806.57|23686.57|23800.64|23680.64|10
1635627520000|2021-10-30 20:58:40|23806.67|23686.67|23805.82|23685.82|23807.97|23687.97|23805.82|23685.82|10
1635627530000|2021-10-30 20:58:50|23805.86|23685.86|23803.93|23683.93|23806.64|23686.64|23803.93|23683.93|9
1635627540000|2021-10-30 20:59:00|23804.38|23684.38|23800.8|23680.8|23804.38|23684.38|23800.29|23680.29|10
1635627550000|2021-10-30 20:59:10|23800.78|23680.78|23797.1|23677.1|23802.01|23682.01|23796.91|23676.91|10
1635627560000|2021-10-30 20:59:20|23797.92|23677.92|23795.53|23675.53|23797.92|23677.92|23794.89|23674.89|10
1635627570000|2021-10-30 20:59:30|23794.98|23674.98|23794.02|23674.02|23795.39|23675.39|23792.9|23672.9|10
1635627580000|2021-10-30 20:59:40|23793.76|23673.76|23794.28|23674.28|23795.03|23675.03|23792.18|23672.18|10
1635627590000|2021-10-30 20:59:50|23794.46|23674.46|23796.96|23676.96|23796.96|23676.96|23794.46|23674.46|10
1635627600000|2021-10-30 21:00:00|23794.23|23674.23|23795.21|23675.21|23795.55|23675.55|23794.23|23674.23|10
1635627610000|2021-10-30 21:00:10|23795.38|23675.38|23791.25|23671.25|23795.38|23675.38|23790.87|23670.87|10
1635627620000|2021-10-30 21:00:20|23792.05|23672.05|23789.36|23669.36|23792.05|23672.05|23789.36|23669.36|10
1635627630000|2021-10-30 21:00:30|23788.49|23668.49|23787.46|23667.46|23788.85|23668.85|23787.3|23667.3|10
1635627640000|2021-10-30 21:00:40|23788.17|23668.17|23789.69|23669.69|23789.69|23669.69|23788.17|23668.17|10
1635627650000|2021-10-30 21:00:50|23789.94|23669.94|23794.71|23674.71|23795.08|23675.08|23789.94|23669.94|10
1635627660000|2021-10-30 21:01:00|23795.12|23675.12|23795.26|23675.26|23796.35|23676.35|23795.12|23675.12|10
1635627670000|2021-10-30 21:01:10|23796.87|23676.87|23795.23|23675.23|23797.19|23677.19|23793.86|23673.86|10
1635627680000|2021-10-30 21:01:20|23795.57|23675.57|23793.51|23673.51|23795.57|23675.57|23792.28|23672.28|10
1635627690000|2021-10-30 21:01:30|23792.74|23672.74|23790.06|23670.06|23792.74|23672.74|23789.47|23669.47|10
1635627700000|2021-10-30 21:01:40|23789.61|23669.61|23788.93|23668.93|23789.71|23669.71|23788.93|23668.93|10
1635627710000|2021-10-30 21:01:50|23789.11|23669.11|23791.22|23671.22|23791.22|23671.22|23789.11|23669.11|9
1635627720000|2021-10-30 21:02:00|23791.66|23671.66|23789.89|23669.89|23791.66|23671.66|23789.61|23669.61|10
1635627730000|2021-10-30 21:02:10|23790.01|23670.01|23791.18|23671.18|23791.74|23671.74|23789.95|23669.95|10
1635627740000|2021-10-30 21:02:20|23791.55|23671.55|23796.58|23676.58|23796.58|23676.58|23791.46|23671.46|10
1635627750000|2021-10-30 21:02:30|23797.36|23677.36|23798.38|23678.38|23798.47|23678.47|23797.24|23677.24|10
1635627760000|2021-10-30 21:02:40|23798.93|23678.93|23797.66|23677.66|23798.93|23678.93|23797.33|23677.33|10
1635627770000|2021-10-30 21:02:50|23797.7|23677.7|23799.55|23679.55|23799.55|23679.55|23796.8|23676.8|9
1635627780000|2021-10-30 21:03:00|23799.7|23679.7|23799.41|23679.41|23800.62|23680.62|23799.22|23679.22|9
1635627790000|2021-10-30 21:03:10|23799.4|23679.4|23797.82|23677.82|23799.4|23679.4|23797.44|23677.44|10
1635627800000|2021-10-30 21:03:20|23797.6|23677.6|23799.06|23679.06|23799.06|23679.06|23797.6|23677.6|10
1635627810000|2021-10-30 21:03:30|23799.65|23679.65|23799.78|23679.78|23799.78|23679.78|23798.79|23678.79|10
1635627820000|2021-10-30 21:03:40|23799.6|23679.6|23799.14|23679.14|23799.99|23679.99|23799.14|23679.14|8
1635627830000|2021-10-30 21:03:50|23800.01|23680.01|23802.06|23682.06|23802.06|23682.06|23800.01|23680.01|10
1635627840000|2021-10-30 21:04:00|23801.98|23681.98|23805.07|23685.07|23805.07|23685.07|23801.98|23681.98|10
1635627850000|2021-10-30 21:04:10|23804.87|23684.87|23804.74|23684.74|23805.27|23685.27|23804.71|23684.71|10
1635627860000|2021-10-30 21:04:20|23806.49|23686.49|23806.59|23686.59|23806.99|23686.99|23805.77|23685.77|10
1635627870000|2021-10-30 21:04:30|23806.82|23686.82|23809.17|23689.17|23809.17|23689.17|23806.72|23686.72|10
1635627880000|2021-10-30 21:04:40|23808.51|23688.51|23809.36|23689.36|23809.44|23689.44|23807.81|23687.81|9
1635627890000|2021-10-30 21:04:50|23809.23|23689.23|23811.29|23691.29|23811.29|23691.29|23809.23|23689.23|10
1635627900000|2021-10-30 21:05:00|23811.03|23691.03|23810.93|23690.93|23811.87|23691.87|23810.3|23690.3|10
1635627910000|2021-10-30 21:05:10|23810.38|23690.38|23810.26|23690.26|23810.79|23690.79|23809.57|23689.57|10
1635627920000|2021-10-30 21:05:20|23810.08|23690.08|23808.65|23688.65|23810.08|23690.08|23808.65|23688.65|9
1635627930000|2021-10-30 21:05:30|23810|23690|23809.64|23689.64|23810.12|23690.12|23809.64|23689.64|9
1635627940000|2021-10-30 21:05:40|23810.07|23690.07|23807.54|23687.54|23810.07|23690.07|23807.54|23687.54|9
1635627950000|2021-10-30 21:05:50|23808.58|23688.58|23806.72|23686.72|23808.58|23688.58|23806.72|23686.72|10
1635627960000|2021-10-30 21:06:00|23807.09|23687.09|23807.66|23687.66|23807.66|23687.66|23806.73|23686.73|9
1635627970000|2021-10-30 21:06:10|23807.38|23687.38|23807.03|23687.03|23807.38|23687.38|23805.88|23685.88|10
1635627980000|2021-10-30 21:06:20|23806.66|23686.66|23807.34|23687.34|23807.34|23687.34|23805.56|23685.56|10
1635627990000|2021-10-30 21:06:30|23808.04|23688.04|23805.85|23685.85|23808.04|23688.04|23805.5|23685.5|10
1635628000000|2021-10-30 21:06:40|23805.86|23685.86|23805.21|23685.21|23806.92|23686.92|23805.19|23685.19|9
1635628010000|2021-10-30 21:06:50|23804.3|23684.3|23804.68|23684.68|23805.12|23685.12|23803.43|23683.43|9
1635628020000|2021-10-30 21:07:00|23803.86|23683.86|23803.85|23683.85|23804.67|23684.67|23803.4|23683.4|10
1635628030000|2021-10-30 21:07:10|23804.79|23684.79|23804.09|23684.09|23804.86|23684.86|23803.94|23683.94|10
1635628040000|2021-10-30 21:07:20|23803.82|23683.82|23799.93|23679.93|23803.82|23683.82|23799.7|23679.7|10
1635628050000|2021-10-30 21:07:30|23798.95|23678.95|23800.18|23680.18|23800.18|23680.18|23798.95|23678.95|9
1635628060000|2021-10-30 21:07:40|23800.6|23680.6|23799.19|23679.19|23800.6|23680.6|23799.19|23679.19|10
1635628070000|2021-10-30 21:07:50|23799.38|23679.38|23798.52|23678.52|23799.66|23679.66|23798.52|23678.52|10
1635628080000|2021-10-30 21:08:00|23798.65|23678.65|23797.7|23677.7|23799.32|23679.32|23796.86|23676.86|10
1635628090000|2021-10-30 21:08:10|23797.3|23677.3|23793.64|23673.64|23797.3|23677.3|23793.33|23673.33|10
1635628100000|2021-10-30 21:08:20|23793.66|23673.66|23793.9|23673.9|23795.09|23675.09|23793.46|23673.46|10
1635628110000|2021-10-30 21:08:30|23793.45|23673.45|23797.91|23677.91|23798.31|23678.31|23793.45|23673.45|9
1635628120000|2021-10-30 21:08:40|23797.21|23677.21|23794.54|23674.54|23798|23678|23794.44|23674.44|10
1635628130000|2021-10-30 21:08:50|23794.81|23674.81|23792.91|23672.91|23795.46|23675.46|23792.91|23672.91|9
1635628140000|2021-10-30 21:09:00|23792.38|23672.38|23791.47|23671.47|23792.71|23672.71|23790.91|23670.91|10
1635628150000|2021-10-30 21:09:10|23789.64|23669.64|23788.47|23668.47|23789.64|23669.64|23788.11|23668.11|10
1635628160000|2021-10-30 21:09:20|23787.94|23667.94|23786.99|23666.99|23788.95|23668.95|23786.99|23666.99|8
1635628170000|2021-10-30 21:09:30|23787.04|23667.04|23786.4|23666.4|23787.36|23667.36|23786.09|23666.09|9
1635628180000|2021-10-30 21:09:40|23786.29|23666.29|23785.46|23665.46|23786.31|23666.31|23785.12|23665.12|10
1635628190000|2021-10-30 21:09:50|23785.1|23665.1|23785.18|23665.18|23785.71|23665.71|23784.57|23664.57|9
1635628200000|2021-10-30 21:10:00|23784.41|23664.41|23785.18|23665.18|23785.58|23665.58|23784.28|23664.28|9
1635628210000|2021-10-30 21:10:10|23785.33|23665.33|23781.82|23661.82|23785.33|23665.33|23781.82|23661.82|9
1635628220000|2021-10-30 21:10:20|23782.38|23662.38|23779.63|23659.63|23783.28|23663.28|23779.63|23659.63|10
1635628230000|2021-10-30 21:10:30|23779.07|23659.07|23773.24|23653.24|23779.07|23659.07|23773.24|23653.24|10
1635628240000|2021-10-30 21:10:40|23772.7|23652.7|23767.99|23647.99|23772.7|23652.7|23767.99|23647.99|10
1635628250000|2021-10-30 21:10:50|23768.34|23648.34|23765.57|23645.57|23768.34|23648.34|23765.52|23645.52|8
1635628260000|2021-10-30 21:11:00|23767.47|23647.47|23767.7|23647.7|23769.48|23649.48|23766.76|23646.76|10
1635628270000|2021-10-30 21:11:10|23767.96|23647.96|23765.59|23645.59|23768.29|23648.29|23765.59|23645.59|10
1635628280000|2021-10-30 21:11:20|23766|23646|23760.74|23640.74|23766|23646|23760.74|23640.74|10
1635628290000|2021-10-30 21:11:30|23760.9|23640.9|23758.42|23638.42|23760.9|23640.9|23758.12|23638.12|10
1635628300000|2021-10-30 21:11:40|23757.62|23637.62|23756.4|23636.4|23757.72|23637.72|23756.4|23636.4|10
1635628310000|2021-10-30 21:11:50|23756.61|23636.61|23752.16|23632.16|23757.81|23637.81|23751.44|23631.44|10
1635628320000|2021-10-30 21:12:00|23750.13|23630.13|23749.23|23629.23|23750.62|23630.62|23749.23|23629.23|10
1635628330000|2021-10-30 21:12:10|23749.59|23629.59|23749.72|23629.72|23750.01|23630.01|23748.77|23628.77|9
1635628340000|2021-10-30 21:12:20|23749.38|23629.38|23749.61|23629.61|23749.67|23629.67|23749.15|23629.15|10
1635628350000|2021-10-30 21:12:30|23750.45|23630.45|23750.45|23630.45|23751.82|23631.82|23750.45|23630.45|10
1635628360000|2021-10-30 21:12:40|23750.88|23630.88|23751.8|23631.8|23751.87|23631.87|23750.35|23630.35|10
1635628370000|2021-10-30 21:12:50|23749.91|23629.91|23749.5|23629.5|23750.74|23630.74|23749.38|23629.38|10
1635628380000|2021-10-30 21:13:00|23749.62|23629.62|23752.55|23632.55|23752.63|23632.63|23748.28|23628.28|10
1635628390000|2021-10-30 21:13:10|23751.82|23631.82|23751.49|23631.49|23752.35|23632.35|23750.63|23630.63|10
1635628400000|2021-10-30 21:13:20|23750.41|23630.41|23748.06|23628.06|23750.41|23630.41|23748.06|23628.06|10
1635628410000|2021-10-30 21:13:30|23746.66|23626.66|23747.57|23627.57|23747.86|23627.86|23746.32|23626.32|10
1635628420000|2021-10-30 21:13:40|23748.68|23628.68|23747.51|23627.51|23749.58|23629.58|23747.51|23627.51|10
1635628430000|2021-10-30 21:13:50|23747.92|23627.92|23736.87|23616.87|23747.92|23627.92|23735.29|23615.29|10
1635628440000|2021-10-30 21:14:00|23735.95|23615.95|23738.01|23618.01|23738.01|23618.01|23735.42|23615.42|9
1635628450000|2021-10-30 21:14:10|23737.8|23617.8|23741.24|23621.24|23741.24|23621.24|23737.8|23617.8|9
1635628460000|2021-10-30 21:14:20|23740.74|23620.74|23736.69|23616.69|23740.98|23620.98|23736.69|23616.69|10
1635628470000|2021-10-30 21:14:30|23736.78|23616.78|23738.16|23618.16|23738.78|23618.78|23736.78|23616.78|10
1635628480000|2021-10-30 21:14:40|23737.9|23617.9|23735.45|23615.45|23738.39|23618.39|23735.45|23615.45|10
1635628490000|2021-10-30 21:14:50|23735.11|23615.11|23732.82|23612.82|23735.11|23615.11|23732.82|23612.82|10
1635628500000|2021-10-30 21:15:00|23732.66|23612.66|23733.13|23613.13|23733.9|23613.9|23731.79|23611.79|10
1635628510000|2021-10-30 21:15:10|23732.78|23612.78|23733.08|23613.08|23733.09|23613.09|23732|23612|10
1635628520000|2021-10-30 21:15:20|23732.78|23612.78|23731.55|23611.55|23732.78|23612.78|23731.55|23611.55|10
1635628530000|2021-10-30 21:15:30|23731.78|23611.78|23733.97|23613.97|23733.97|23613.97|23731.16|23611.16|10
1635628540000|2021-10-30 21:15:40|23734.86|23614.86|23737.14|23617.14|23737.14|23617.14|23733.03|23613.03|10
1635628550000|2021-10-30 21:15:50|23737.82|23617.82|23739.76|23619.76|23739.82|23619.82|23737.82|23617.82|10
1635628560000|2021-10-30 21:16:00|23739.32|23619.32|23740.78|23620.78|23740.83|23620.83|23738.53|23618.53|10
1635628570000|2021-10-30 21:16:10|23741.58|23621.58|23741.74|23621.74|23742.31|23622.31|23741.09|23621.09|10
1635628580000|2021-10-30 21:16:20|23741.69|23621.69|23742.9|23622.9|23742.9|23622.9|23741.53|23621.53|10
1635628590000|2021-10-30 21:16:30|23742.63|23622.63|23739.9|23619.9|23742.63|23622.63|23739.19|23619.19|10
1635628600000|2021-10-30 21:16:40|23739.6|23619.6|23739.52|23619.52|23740.8|23620.8|23738.75|23618.75|10
1635628610000|2021-10-30 21:16:50|23739.41|23619.41|23740.5|23620.5|23740.52|23620.52|23738.16|23618.16|10
1635628620000|2021-10-30 21:17:00|23740.79|23620.79|23739.62|23619.62|23740.97|23620.97|23739.37|23619.37|10
1635628630000|2021-10-30 21:17:10|23739.79|23619.79|23740.39|23620.39|23740.74|23620.74|23739.33|23619.33|10
1635628640000|2021-10-30 21:17:20|23740.25|23620.25|23742.07|23622.07|23742.07|23622.07|23740.23|23620.23|10
1635628650000|2021-10-30 21:17:30|23741.47|23621.47|23741.22|23621.22|23741.7|23621.7|23740.56|23620.56|10
1635628660000|2021-10-30 21:17:40|23741.15|23621.15|23741.2|23621.2|23741.74|23621.74|23740.47|23620.47|10
1635628670000|2021-10-30 21:17:50|23741.34|23621.34|23743.05|23623.05|23743.44|23623.44|23741.32|23621.32|10
1635628680000|2021-10-30 21:18:00|23743.01|23623.01|23746.9|23626.9|23747.92|23627.92|23743.01|23623.01|10
1635628690000|2021-10-30 21:18:10|23747.93|23627.93|23749.5|23629.5|23749.92|23629.92|23747.24|23627.24|10
1635628700000|2021-10-30 21:18:20|23748.43|23628.43|23749.66|23629.66|23749.78|23629.78|23748.43|23628.43|9
1635628710000|2021-10-30 21:18:30|23749.52|23629.52|23748.85|23628.85|23749.52|23629.52|23748.11|23628.11|9
1635628720000|2021-10-30 21:18:40|23748.53|23628.53|23746.06|23626.06|23748.53|23628.53|23746.06|23626.06|10
1635628730000|2021-10-30 21:18:50|23745.53|23625.53|23740.53|23620.53|23746.03|23626.03|23740.53|23620.53|10
1635628740000|2021-10-30 21:19:00|23740.8|23620.8|23737.96|23617.96|23740.8|23620.8|23737.96|23617.96|10
1635628750000|2021-10-30 21:19:10|23736.81|23616.81|23730.99|23610.99|23736.85|23616.85|23730.67|23610.67|10
1635628760000|2021-10-30 21:19:20|23730.55|23610.55|23729.29|23609.29|23731.22|23611.22|23729.03|23609.03|10
1635628770000|2021-10-30 21:19:30|23729.4|23609.4|23729.59|23609.59|23730.61|23610.61|23729.06|23609.06|10
1635628780000|2021-10-30 21:19:40|23729.66|23609.66|23729.84|23609.84|23729.97|23609.97|23729.09|23609.09|10
1635628790000|2021-10-30 21:19:50|23729.37|23609.37|23726.54|23606.54|23729.37|23609.37|23726.42|23606.42|10
1635628800000|2021-10-30 21:20:00|23726.39|23606.39|23724.26|23604.26|23726.39|23606.39|23723.2|23603.2|10
1635628810000|2021-10-30 21:20:10|23724.06|23604.06|23721.43|23601.43|23724.06|23604.06|23719.45|23599.45|10
1635628820000|2021-10-30 21:20:20|23720.46|23600.46|23714.6|23594.6|23720.46|23600.46|23714.3|23594.3|10
1635628830000|2021-10-30 21:20:30|23714.36|23594.36|23714.77|23594.77|23715.45|23595.45|23713.85|23593.85|9
1635628840000|2021-10-30 21:20:40|23714.65|23594.65|23709.39|23589.39|23714.65|23594.65|23709.39|23589.39|10
1635628850000|2021-10-30 21:20:50|23708.11|23588.11|23707.67|23587.67|23709.13|23589.13|23706.88|23586.88|10
1635628860000|2021-10-30 21:21:00|23707.69|23587.69|23708.25|23588.25|23708.58|23588.58|23707.25|23587.25|10
1635628870000|2021-10-30 21:21:10|23707.13|23587.13|23706.98|23586.98|23707.57|23587.57|23705.85|23585.85|8
1635628880000|2021-10-30 21:21:20|23706.15|23586.15|23706.06|23586.06|23706.3|23586.3|23705.03|23585.03|10
1635628890000|2021-10-30 21:21:30|23705.24|23585.24|23703.01|23583.01|23705.53|23585.53|23703.01|23583.01|10
1635628900000|2021-10-30 21:21:40|23702.59|23582.59|23703.43|23583.43|23704.13|23584.13|23702.54|23582.54|10
1635628910000|2021-10-30 21:21:50|23703.54|23583.54|23703.2|23583.2|23704.3|23584.3|23702.48|23582.48|10
1635628920000|2021-10-30 21:22:00|23703.53|23583.53|23702.39|23582.39|23703.53|23583.53|23702.17|23582.17|10
1635628930000|2021-10-30 21:22:10|23702.73|23582.73|23702.83|23582.83|23703.65|23583.65|23702.1|23582.1|10
1635628940000|2021-10-30 21:22:20|23701.66|23581.66|23701.24|23581.24|23702.31|23582.31|23700.73|23580.73|10
1635628950000|2021-10-30 21:22:30|23701.5|23581.5|23704.68|23584.68|23705.47|23585.47|23701.5|23581.5|10
1635628960000|2021-10-30 21:22:40|23704.6|23584.6|23705.59|23585.59|23706.84|23586.84|23704.6|23584.6|10
1635628970000|2021-10-30 21:22:50|23702.71|23582.71|23696.02|23576.02|23702.71|23582.71|23696.02|23576.02|10
1635628980000|2021-10-30 21:23:00|23695.71|23575.71|23693.94|23573.94|23695.87|23575.87|23693.94|23573.94|10
1635628990000|2021-10-30 21:23:10|23693.99|23573.99|23693.86|23573.86|23695.76|23575.76|23693.86|23573.86|10
1635629000000|2021-10-30 21:23:20|23693.96|23573.96|23690.01|23570.01|23693.96|23573.96|23689.69|23569.69|10
1635629010000|2021-10-30 21:23:30|23689.42|23569.42|23688.25|23568.25|23690.01|23570.01|23687.44|23567.44|10
1635629020000|2021-10-30 21:23:40|23687.76|23567.76|23686.94|23566.94|23687.91|23567.91|23685.48|23565.48|10
1635629030000|2021-10-30 21:23:50|23686.71|23566.71|23677.64|23557.64|23686.71|23566.71|23677.64|23557.64|10
1635629040000|2021-10-30 21:24:00|23675.31|23555.31|23679.04|23559.04|23679.04|23559.04|23674.95|23554.95|10
1635629050000|2021-10-30 21:24:10|23678.97|23558.97|23681.25|23561.25|23681.25|23561.25|23678.97|23558.97|10
1635629060000|2021-10-30 21:24:20|23680.58|23560.58|23679.38|23559.38|23682.14|23562.14|23679.38|23559.38|10
1635629070000|2021-10-30 21:24:30|23679.63|23559.63|23682.62|23562.62|23682.62|23562.62|23679.21|23559.21|10
1635629080000|2021-10-30 21:24:40|23682.39|23562.39|23681.87|23561.87|23682.5|23562.5|23681.87|23561.87|9
1635629090000|2021-10-30 21:24:50|23681.81|23561.81|23683.32|23563.32|23683.43|23563.43|23681.81|23561.81|10
1635629100000|2021-10-30 21:25:00|23683.99|23563.99|23684.49|23564.49|23684.49|23564.49|23681.93|23561.93|10
1635629110000|2021-10-30 21:25:10|23684.12|23564.12|23684.91|23564.91|23685.45|23565.45|23684.12|23564.12|10
1635629120000|2021-10-30 21:25:20|23684.2|23564.2|23685.72|23565.72|23685.89|23565.89|23683.77|23563.77|10
1635629130000|2021-10-30 21:25:30|23685.82|23565.82|23687.58|23567.58|23687.58|23567.58|23685.44|23565.44|10
1635629140000|2021-10-30 21:25:40|23687.31|23567.31|23688.41|23568.41|23688.41|23568.41|23686.99|23566.99|10
1635629150000|2021-10-30 21:25:50|23687.65|23567.65|23689.76|23569.76|23689.86|23569.86|23687.65|23567.65|10
1635629160000|2021-10-30 21:26:00|23689.69|23569.69|23689.42|23569.42|23690.03|23570.03|23689.12|23569.12|10
1635629170000|2021-10-30 21:26:10|23690.28|23570.28|23691.37|23571.37|23691.57|23571.57|23690.11|23570.11|10
1635629180000|2021-10-30 21:26:20|23692.44|23572.44|23692.01|23572.01|23692.48|23572.48|23691.79|23571.79|10
1635629190000|2021-10-30 21:26:30|23692.24|23572.24|23691.38|23571.38|23692.24|23572.24|23691.38|23571.38|10
1635629200000|2021-10-30 21:26:40|23690.63|23570.63|23693.57|23573.57|23693.57|23573.57|23690.63|23570.63|10
1635629210000|2021-10-30 21:26:50|23692.93|23572.93|23693.2|23573.2|23694.18|23574.18|23692.93|23572.93|8
1635629220000|2021-10-30 21:27:00|23694.74|23574.74|23702.83|23582.83|23702.83|23582.83|23694.74|23574.74|10
1635629230000|2021-10-30 21:27:10|23702.66|23582.66|23702.92|23582.92|23703.8|23583.8|23702.66|23582.66|10
1635629240000|2021-10-30 21:27:20|23704.32|23584.32|23704.61|23584.61|23705.24|23585.24|23703.57|23583.57|10
1635629250000|2021-10-30 21:27:30|23703.89|23583.89|23704.43|23584.43|23705.13|23585.13|23703.89|23583.89|10
1635629260000|2021-10-30 21:27:40|23705.2|23585.2|23703.36|23583.36|23705.2|23585.2|23703.26|23583.26|10
1635629270000|2021-10-30 21:27:50|23704.24|23584.24|23705.3|23585.3|23705.3|23585.3|23704.24|23584.24|10
1635629280000|2021-10-30 21:28:00|23705.35|23585.35|23704.18|23584.18|23705.64|23585.64|23704.18|23584.18|10
1635629290000|2021-10-30 21:28:10|23705.02|23585.02|23705.69|23585.69|23705.69|23585.69|23702.54|23582.54|10
1635629300000|2021-10-30 21:28:20|23705.82|23585.82|23703.97|23583.97|23705.82|23585.82|23702.89|23582.89|10
1635629310000|2021-10-30 21:28:30|23703.41|23583.41|23703.84|23583.84|23703.95|23583.95|23702.73|23582.73|9
1635629320000|2021-10-30 21:28:40|23703.48|23583.48|23702.16|23582.16|23703.54|23583.54|23701.93|23581.93|9
1635629330000|2021-10-30 21:28:50|23701.46|23581.46|23701.34|23581.34|23701.81|23581.81|23700.73|23580.73|10
1635629340000|2021-10-30 21:29:00|23701.47|23581.47|23701.23|23581.23|23702.12|23582.12|23701.12|23581.12|10
1635629350000|2021-10-30 21:29:10|23700.21|23580.21|23697.3|23577.3|23700.82|23580.82|23697.3|23577.3|10
1635629360000|2021-10-30 21:29:20|23696.65|23576.65|23694.41|23574.41|23696.83|23576.83|23694.41|23574.41|10
1635629370000|2021-10-30 21:29:30|23694.59|23574.59|23691.17|23571.17|23694.59|23574.59|23690.88|23570.88|10
1635629380000|2021-10-30 21:29:40|23691.81|23571.81|23691.88|23571.88|23692.42|23572.42|23691.65|23571.65|10
1635629390000|2021-10-30 21:29:50|23691.9|23571.9|23692.68|23572.68|23692.68|23572.68|23691.06|23571.06|10
1635629400000|2021-10-30 21:30:00|23692.64|23572.64|23692.84|23572.84|23693.15|23573.15|23691.79|23571.79|10
1635629410000|2021-10-30 21:30:10|23691.67|23571.67|23692.6|23572.6|23692.84|23572.84|23691.36|23571.36|10
1635629420000|2021-10-30 21:30:20|23692.22|23572.22|23690.74|23570.74|23693.02|23573.02|23690.74|23570.74|10
1635629430000|2021-10-30 21:30:30|23690.62|23570.62|23689.86|23569.86|23690.68|23570.68|23689.26|23569.26|10
1635629440000|2021-10-30 21:30:40|23689.85|23569.85|23692.1|23572.1|23692.1|23572.1|23689.26|23569.26|10
1635629450000|2021-10-30 21:30:50|23692.18|23572.18|23692.82|23572.82|23693.19|23573.19|23691.07|23571.07|10
1635629460000|2021-10-30 21:31:00|23692.86|23572.86|23692.61|23572.61|23693.25|23573.25|23691.45|23571.45|10
1635629470000|2021-10-30 21:31:10|23692.62|23572.62|23693.1|23573.1|23693.39|23573.39|23691.71|23571.71|9
1635629480000|2021-10-30 21:31:20|23693.26|23573.26|23692.07|23572.07|23694.31|23574.31|23692.07|23572.07|10
1635629490000|2021-10-30 21:31:30|23692.02|23572.02|23693.34|23573.34|23694.38|23574.38|23691.96|23571.96|10
1635629500000|2021-10-30 21:31:40|23694.68|23574.68|23696.99|23576.99|23697.02|23577.02|23694.68|23574.68|10
1635629510000|2021-10-30 21:31:50|23698.09|23578.09|23699.82|23579.82|23699.99|23579.99|23697.68|23577.68|10
1635629520000|2021-10-30 21:32:00|23698.74|23578.74|23699.21|23579.21|23699.81|23579.81|23698.55|23578.55|10
1635629530000|2021-10-30 21:32:10|23699.02|23579.02|23698.07|23578.07|23699.89|23579.89|23698.07|23578.07|9
1635629540000|2021-10-30 21:32:20|23698.01|23578.01|23698.69|23578.69|23699.02|23579.02|23697.92|23577.92|9
1635629550000|2021-10-30 21:32:30|23698.54|23578.54|23699.98|23579.98|23700.74|23580.74|23698.54|23578.54|10
1635629560000|2021-10-30 21:32:40|23700.95|23580.95|23701.76|23581.76|23702.23|23582.23|23699.81|23579.81|10
1635629570000|2021-10-30 21:32:50|23701.65|23581.65|23702.4|23582.4|23702.4|23582.4|23701.24|23581.24|10
1635629580000|2021-10-30 21:33:00|23702.08|23582.08|23704.21|23584.21|23704.21|23584.21|23701.7|23581.7|10
1635629590000|2021-10-30 21:33:10|23703.49|23583.49|23705.56|23585.56|23706.02|23586.02|23703.44|23583.44|9
1635629600000|2021-10-30 21:33:20|23705.99|23585.99|23705.5|23585.5|23706.24|23586.24|23705.28|23585.28|10
1635629610000|2021-10-30 21:33:30|23706.86|23586.86|23708.54|23588.54|23708.61|23588.61|23706.38|23586.38|10
1635629620000|2021-10-30 21:33:40|23708.56|23588.56|23711.67|23591.67|23711.75|23591.75|23708.56|23588.56|10
1635629630000|2021-10-30 21:33:50|23711.59|23591.59|23714.65|23594.65|23714.89|23594.89|23711.59|23591.59|10
1635629640000|2021-10-30 21:34:00|23714.29|23594.29|23715.23|23595.23|23717.1|23597.1|23714.12|23594.12|10
1635629650000|2021-10-30 21:34:10|23715.22|23595.22|23714.84|23594.84|23716.46|23596.46|23714.47|23594.47|10
1635629660000|2021-10-30 21:34:20|23714.44|23594.44|23714.77|23594.77|23716.32|23596.32|23714.44|23594.44|10
1635629670000|2021-10-30 21:34:30|23714.08|23594.08|23715.88|23595.88|23715.88|23595.88|23714.08|23594.08|8
1635629680000|2021-10-30 21:34:40|23715.71|23595.71|23718.24|23598.24|23718.29|23598.29|23715.71|23595.71|10
1635629690000|2021-10-30 21:34:50|23718.41|23598.41|23719.93|23599.93|23719.93|23599.93|23717.96|23597.96|10
1635629700000|2021-10-30 21:35:00|23719.99|23599.99|23719.22|23599.22|23719.99|23599.99|23718.41|23598.41|9
1635629710000|2021-10-30 21:35:10|23718.21|23598.21|23719.29|23599.29|23719.86|23599.86|23718.21|23598.21|10
1635629720000|2021-10-30 21:35:20|23719.62|23599.62|23719.24|23599.24|23720.26|23600.26|23718.9|23598.9|10
1635629730000|2021-10-30 21:35:30|23718.97|23598.97|23719.95|23599.95|23720.69|23600.69|23718.76|23598.76|10
1635629740000|2021-10-30 21:35:40|23719.9|23599.9|23719.19|23599.19|23720.54|23600.54|23718.87|23598.87|10
1635629750000|2021-10-30 21:35:50|23719.8|23599.8|23720.15|23600.15|23720.3|23600.3|23718.17|23598.17|10
1635629760000|2021-10-30 21:36:00|23720.29|23600.29|23722.35|23602.35|23722.35|23602.35|23720.29|23600.29|10
1635629770000|2021-10-30 21:36:10|23721.16|23601.16|23721.74|23601.74|23721.94|23601.94|23721.16|23601.16|10
1635629780000|2021-10-30 21:36:20|23721.13|23601.13|23722.54|23602.54|23722.54|23602.54|23720.63|23600.63|9
1635629790000|2021-10-30 21:36:30|23722.77|23602.77|23726.58|23606.58|23726.58|23606.58|23722.77|23602.77|9
1635629800000|2021-10-30 21:36:40|23726.76|23606.76|23729.43|23609.43|23729.43|23609.43|23726.48|23606.48|10
1635629810000|2021-10-30 21:36:50|23728.89|23608.89|23729.18|23609.18|23729.75|23609.75|23728.58|23608.58|9
1635629820000|2021-10-30 21:37:00|23729.46|23609.46|23732.98|23612.98|23733.35|23613.35|23729.46|23609.46|10
1635629830000|2021-10-30 21:37:10|23733.23|23613.23|23733.5|23613.5|23733.84|23613.84|23731.98|23611.98|10
1635629840000|2021-10-30 21:37:20|23734.39|23614.39|23734.36|23614.36|23734.39|23614.39|23733.04|23613.04|10
1635629850000|2021-10-30 21:37:30|23734.27|23614.27|23735.59|23615.59|23736.21|23616.21|23734.27|23614.27|10
1635629860000|2021-10-30 21:37:40|23735.45|23615.45|23736.72|23616.72|23736.72|23616.72|23735.45|23615.45|10
1635629870000|2021-10-30 21:37:50|23737.03|23617.03|23736.43|23616.43|23737.61|23617.61|23736.36|23616.36|10
1635629880000|2021-10-30 21:38:00|23736.57|23616.57|23738.24|23618.24|23738.54|23618.54|23736.57|23616.57|10
1635629890000|2021-10-30 21:38:10|23737.88|23617.88|23740.17|23620.17|23740.26|23620.26|23737.88|23617.88|10
1635629900000|2021-10-30 21:38:20|23739.22|23619.22|23737.76|23617.76|23739.76|23619.76|23737.74|23617.74|10
1635629910000|2021-10-30 21:38:30|23737.82|23617.82|23739.7|23619.7|23740.52|23620.52|23737.82|23617.82|9
1635629920000|2021-10-30 21:38:40|23740.3|23620.3|23744.36|23624.36|23744.4|23624.4|23740.19|23620.19|10
1635629930000|2021-10-30 21:38:50|23743.72|23623.72|23743.17|23623.17|23744.48|23624.48|23743.17|23623.17|9
1635629940000|2021-10-30 21:39:00|23743.15|23623.15|23742.79|23622.79|23743.59|23623.59|23742.47|23622.47|10
1635629950000|2021-10-30 21:39:10|23743.54|23623.54|23743.21|23623.21|23743.54|23623.54|23742.47|23622.47|9
1635629960000|2021-10-30 21:39:20|23743.7|23623.7|23743.56|23623.56|23744.53|23624.53|23743.56|23623.56|10
1635629970000|2021-10-30 21:39:30|23744.1|23624.1|23742.81|23622.81|23744.1|23624.1|23742.21|23622.21|10
1635629980000|2021-10-30 21:39:40|23743.71|23623.71|23742.25|23622.25|23743.71|23623.71|23741.8|23621.8|9
1635629990000|2021-10-30 21:39:50|23741.89|23621.89|23743.81|23623.81|23744.28|23624.28|23741.89|23621.89|10
1635630000000|2021-10-30 21:40:00|23743.5|23623.5|23743.64|23623.64|23743.83|23623.83|23743.19|23623.19|9
1635630010000|2021-10-30 21:40:10|23743.86|23623.86|23744.91|23624.91|23745.08|23625.08|23743.2|23623.2|10
1635630020000|2021-10-30 21:40:20|23742.84|23622.84|23743.38|23623.38|23743.97|23623.97|23742.08|23622.08|10
1635630030000|2021-10-30 21:40:30|23743.84|23623.84|23746.67|23626.67|23746.67|23626.67|23743.84|23623.84|8
1635630040000|2021-10-30 21:40:40|23747.07|23627.07|23748.32|23628.32|23748.32|23628.32|23746.57|23626.57|10
1635630050000|2021-10-30 21:40:50|23748.7|23628.7|23748.27|23628.27|23748.7|23628.7|23747.32|23627.32|10
1635630060000|2021-10-30 21:41:00|23747.79|23627.79|23747.57|23627.57|23748|23628|23745.88|23625.88|10
1635630070000|2021-10-30 21:41:10|23746.4|23626.4|23745.62|23625.62|23746.52|23626.52|23745.53|23625.53|10
1635630080000|2021-10-30 21:41:20|23745.69|23625.69|23745.67|23625.67|23747.09|23627.09|23745.67|23625.67|10
1635630090000|2021-10-30 21:41:30|23746.09|23626.09|23745.96|23625.96|23746.57|23626.57|23745.96|23625.96|10
1635630100000|2021-10-30 21:41:40|23745.94|23625.94|23746.59|23626.59|23747.3|23627.3|23745.84|23625.84|10
1635630110000|2021-10-30 21:41:50|23746.98|23626.98|23747.01|23627.01|23747.29|23627.29|23746.77|23626.77|9
1635630120000|2021-10-30 21:42:00|23747.34|23627.34|23747.82|23627.82|23748.62|23628.62|23747.29|23627.29|10
1635630130000|2021-10-30 21:42:10|23749.07|23629.07|23750.31|23630.31|23750.31|23630.31|23748.47|23628.47|9
1635630140000|2021-10-30 21:42:20|23750.34|23630.34|23749.59|23629.59|23750.74|23630.74|23749.33|23629.33|10
1635630150000|2021-10-30 21:42:30|23749.25|23629.25|23749.74|23629.74|23749.86|23629.86|23749.09|23629.09|10
1635630160000|2021-10-30 21:42:40|23749.63|23629.63|23750.13|23630.13|23750.99|23630.99|23749.32|23629.32|10
1635630170000|2021-10-30 21:42:50|23751.57|23631.57|23749.98|23629.98|23751.57|23631.57|23749.84|23629.84|9
1635630180000|2021-10-30 21:43:00|23750.44|23630.44|23749.38|23629.38|23750.44|23630.44|23749.38|23629.38|10
1635630190000|2021-10-30 21:43:10|23748.96|23628.96|23749.83|23629.83|23749.83|23629.83|23748.52|23628.52|9
1635630200000|2021-10-30 21:43:20|23750.17|23630.17|23750.25|23630.25|23750.25|23630.25|23749.07|23629.07|9
1635630210000|2021-10-30 21:43:30|23751.19|23631.19|23750.35|23630.35|23751.41|23631.41|23749.94|23629.94|10
1635630220000|2021-10-30 21:43:40|23750.43|23630.43|23747.18|23627.18|23750.46|23630.46|23746.09|23626.09|9
1635630230000|2021-10-30 21:43:50|23746.47|23626.47|23742.54|23622.54|23746.98|23626.98|23742.54|23622.54|10
1635630240000|2021-10-30 21:44:00|23742.05|23622.05|23741.78|23621.78|23742.15|23622.15|23741.01|23621.01|10
1635630250000|2021-10-30 21:44:10|23741.85|23621.85|23742.53|23622.53|23742.53|23622.53|23740.68|23620.68|10
1635630260000|2021-10-30 21:44:20|23742.29|23622.29|23740.9|23620.9|23742.81|23622.81|23740.9|23620.9|10
1635630270000|2021-10-30 21:44:30|23741.29|23621.29|23741.03|23621.03|23742.29|23622.29|23740.81|23620.81|10
1635630280000|2021-10-30 21:44:40|23740.99|23620.99|23741.38|23621.38|23742.55|23622.55|23740.45|23620.45|8
1635630290000|2021-10-30 21:44:50|23741.92|23621.92|23746.55|23626.55|23746.55|23626.55|23741.92|23621.92|10
1635630300000|2021-10-30 21:45:00|23744.38|23624.38|23744.19|23624.19|23744.81|23624.81|23743.92|23623.92|10
1635630310000|2021-10-30 21:45:10|23745.15|23625.15|23746.67|23626.67|23746.81|23626.81|23744.87|23624.87|10
1635630320000|2021-10-30 21:45:20|23746.83|23626.83|23745.11|23625.11|23746.83|23626.83|23744.74|23624.74|10
1635630330000|2021-10-30 21:45:30|23744.41|23624.41|23743.43|23623.43|23744.41|23624.41|23742.93|23622.93|10
1635630340000|2021-10-30 21:45:40|23743.05|23623.05|23742.21|23622.21|23743.1|23623.1|23741.47|23621.47|10
1635630350000|2021-10-30 21:45:50|23741.84|23621.84|23738.07|23618.07|23741.84|23621.84|23738.07|23618.07|10
1635630360000|2021-10-30 21:46:00|23737.89|23617.89|23737.35|23617.35|23738.63|23618.63|23737.04|23617.04|8
1635630370000|2021-10-30 21:46:10|23737.55|23617.55|23736.72|23616.72|23738.42|23618.42|23736.52|23616.52|10
1635630380000|2021-10-30 21:46:20|23736.43|23616.43|23735.87|23615.87|23736.43|23616.43|23735.11|23615.11|9
1635630390000|2021-10-30 21:46:30|23735.84|23615.84|23735.74|23615.74|23736.18|23616.18|23735.74|23615.74|10
1635630400000|2021-10-30 21:46:40|23735.52|23615.52|23735.29|23615.29|23736.32|23616.32|23735.17|23615.17|8
1635630410000|2021-10-30 21:46:50|23735.15|23615.15|23734.95|23614.95|23735.56|23615.56|23734.37|23614.37|10
1635630420000|2021-10-30 21:47:00|23734.96|23614.96|23733.29|23613.29|23735.19|23615.19|23731.55|23611.55|10
1635630430000|2021-10-30 21:47:10|23732.39|23612.39|23733.13|23613.13|23733.9|23613.9|23732.39|23612.39|10
1635630440000|2021-10-30 21:47:20|23733.19|23613.19|23733.08|23613.08|23733.46|23613.46|23732.96|23612.96|10
1635630450000|2021-10-30 21:47:30|23732.91|23612.91|23734.64|23614.64|23734.97|23614.97|23732.85|23612.85|9
1635630460000|2021-10-30 21:47:40|23733.6|23613.6|23734.2|23614.2|23735.33|23615.33|23733.6|23613.6|10
1635630470000|2021-10-30 21:47:50|23734.23|23614.23|23734.59|23614.59|23734.61|23614.61|23734.23|23614.23|10
1635630480000|2021-10-30 21:48:00|23735.12|23615.12|23736.9|23616.9|23737.62|23617.62|23735.12|23615.12|10
1635630490000|2021-10-30 21:48:10|23737.58|23617.58|23736.56|23616.56|23744.81|23624.81|23736.56|23616.56|10
1635630500000|2021-10-30 21:48:20|23736.45|23616.45|23741.36|23621.36|23741.36|23621.36|23736.34|23616.34|10
1635630510000|2021-10-30 21:48:30|23741.74|23621.74|23741.4|23621.4|23742.71|23622.71|23741.4|23621.4|10
1635630520000|2021-10-30 21:48:40|23741.35|23621.35|23742.79|23622.79|23742.88|23622.88|23741.15|23621.15|10
1635630530000|2021-10-30 21:48:50|23743.6|23623.6|23744.34|23624.34|23744.34|23624.34|23742.9|23622.9|10
1635630540000|2021-10-30 21:49:00|23743.96|23623.96|23742.68|23622.68|23744.28|23624.28|23742.68|23622.68|10
1635630550000|2021-10-30 21:49:10|23742.04|23622.04|23742.43|23622.43|23742.43|23622.43|23741.77|23621.77|10
1635630560000|2021-10-30 21:49:20|23741.54|23621.54|23741.76|23621.76|23742.63|23622.63|23741.29|23621.29|10
1635630570000|2021-10-30 21:49:30|23741.79|23621.79|23743.44|23623.44|23743.44|23623.44|23741.79|23621.79|8
1635630580000|2021-10-30 21:49:40|23742.87|23622.87|23745.05|23625.05|23746.04|23626.04|23742.57|23622.57|10
1635630590000|2021-10-30 21:49:50|23744.46|23624.46|23745.52|23625.52|23746.26|23626.26|23744.46|23624.46|10
1635630600000|2021-10-30 21:50:00|23745.74|23625.74|23743.39|23623.39|23745.74|23625.74|23742.28|23622.28|8
1635630610000|2021-10-30 21:50:10|23743.05|23623.05|23744.37|23624.37|23745.13|23625.13|23742.27|23622.27|10
1635630620000|2021-10-30 21:50:20|23744.16|23624.16|23745.87|23625.87|23746.67|23626.67|23744.16|23624.16|10
1635630630000|2021-10-30 21:50:30|23745.94|23625.94|23746.45|23626.45|23747.5|23627.5|23745.94|23625.94|10
1635630640000|2021-10-30 21:50:40|23746.47|23626.47|23745.1|23625.1|23746.47|23626.47|23745.04|23625.04|10
1635630650000|2021-10-30 21:50:50|23745.34|23625.34|23744.38|23624.38|23746.7|23626.7|23743.86|23623.86|10
1635630660000|2021-10-30 21:51:00|23743.73|23623.73|23744.31|23624.31|23745|23625|23743.37|23623.37|10
1635630670000|2021-10-30 21:51:10|23744.43|23624.43|23744.54|23624.54|23744.54|23624.54|23743.49|23623.49|10
1635630680000|2021-10-30 21:51:20|23744.04|23624.04|23742.99|23622.99|23744.16|23624.16|23742.54|23622.54|10
1635630690000|2021-10-30 21:51:30|23742.95|23622.95|23741.62|23621.62|23743.26|23623.26|23741.34|23621.34|8
1635630700000|2021-10-30 21:51:40|23741.47|23621.47|23741.06|23621.06|23741.47|23621.47|23739.93|23619.93|10
1635630710000|2021-10-30 21:51:50|23740.36|23620.36|23740.72|23620.72|23741.38|23621.38|23740.12|23620.12|9
1635630720000|2021-10-30 21:52:00|23740.62|23620.62|23738.76|23618.76|23740.88|23620.88|23738.13|23618.13|8
1635630730000|2021-10-30 21:52:10|23738.74|23618.74|23739.8|23619.8|23740.62|23620.62|23738.74|23618.74|10
1635630740000|2021-10-30 21:52:20|23740.02|23620.02|23741.35|23621.35|23741.37|23621.37|23739.76|23619.76|9
1635630750000|2021-10-30 21:52:30|23740.46|23620.46|23740.97|23620.97|23741.29|23621.29|23740.46|23620.46|10
1635630760000|2021-10-30 21:52:40|23740.94|23620.94|23740.86|23620.86|23742.22|23622.22|23740.8|23620.8|9
1635630770000|2021-10-30 21:52:50|23740.42|23620.42|23739.61|23619.61|23741.21|23621.21|23739.25|23619.25|10
1635630780000|2021-10-30 21:53:00|23739.68|23619.68|23741.53|23621.53|23741.65|23621.65|23739.04|23619.04|9
1635630790000|2021-10-30 21:53:10|23741.62|23621.62|23741.09|23621.09|23742.15|23622.15|23740.54|23620.54|9
1635630800000|2021-10-30 21:53:20|23740.78|23620.78|23740.32|23620.32|23742.01|23622.01|23740.32|23620.32|9
1635630810000|2021-10-30 21:53:30|23740.3|23620.3|23739.44|23619.44|23740.3|23620.3|23738.89|23618.89|10
1635630820000|2021-10-30 21:53:40|23738.49|23618.49|23736.69|23616.69|23738.54|23618.54|23736.48|23616.48|9
1635630830000|2021-10-30 21:53:50|23736.41|23616.41|23736.6|23616.6|23736.6|23616.6|23735.37|23615.37|10
1635630840000|2021-10-30 21:54:00|23736.45|23616.45|23735.44|23615.44|23736.45|23616.45|23735.42|23615.42|9
1635630850000|2021-10-30 21:54:10|23734.88|23614.88|23733.28|23613.28|23734.88|23614.88|23733.15|23613.15|9
1635630860000|2021-10-30 21:54:20|23733.58|23613.58|23735.6|23615.6|23735.6|23615.6|23733.58|23613.58|10
1635630870000|2021-10-30 21:54:30|23736.59|23616.59|23738.14|23618.14|23738.14|23618.14|23736.56|23616.56|10
1635630880000|2021-10-30 21:54:40|23738.37|23618.37|23738.19|23618.19|23738.37|23618.37|23737.23|23617.23|9
1635630890000|2021-10-30 21:54:50|23738.83|23618.83|23743.17|23623.17|23744.17|23624.17|23738.83|23618.83|9
1635630900000|2021-10-30 21:55:00|23742.86|23622.86|23744.19|23624.19|23744.21|23624.21|23742.86|23622.86|10
1635630910000|2021-10-30 21:55:10|23742.59|23622.59|23744.62|23624.62|23744.62|23624.62|23742.56|23622.56|10
1635630920000|2021-10-30 21:55:20|23744.18|23624.18|23743.17|23623.17|23744.69|23624.69|23743.17|23623.17|10
1635630930000|2021-10-30 21:55:30|23742.94|23622.94|23738.84|23618.84|23742.94|23622.94|23738.08|23618.08|10
1635630940000|2021-10-30 21:55:40|23739.74|23619.74|23740.17|23620.17|23740.27|23620.27|23739.28|23619.28|10
1635630950000|2021-10-30 21:55:50|23739.25|23619.25|23727.56|23607.56|23740.16|23620.16|23727.56|23607.56|10
1635630960000|2021-10-30 21:56:00|23728.36|23608.36|23722.02|23602.02|23728.36|23608.36|23722.02|23602.02|10
1635630970000|2021-10-30 21:56:10|23721.77|23601.77|23721.87|23601.87|23721.99|23601.99|23719.89|23599.89|10
1635630980000|2021-10-30 21:56:20|23721.3|23601.3|23716.53|23596.53|23721.3|23601.3|23716.53|23596.53|10
1635630990000|2021-10-30 21:56:30|23713.18|23593.18|23712.09|23592.09|23713.37|23593.37|23709.92|23589.92|10
1635631000000|2021-10-30 21:56:40|23712.08|23592.08|23709.75|23589.75|23712.08|23592.08|23709.08|23589.08|9
1635631010000|2021-10-30 21:56:50|23709.73|23589.73|23708.08|23588.08|23709.73|23589.73|23706.74|23586.74|9
1635631020000|2021-10-30 21:57:00|23708.07|23588.07|23709.5|23589.5|23709.5|23589.5|23707.61|23587.61|10
1635631030000|2021-10-30 21:57:10|23709.49|23589.49|23710.68|23590.68|23712.04|23592.04|23709.49|23589.49|9
1635631040000|2021-10-30 21:57:20|23710|23590|23712|23592|23712|23592|23710|23590|9
1635631050000|2021-10-30 21:57:30|23712.44|23592.44|23711.48|23591.48|23712.76|23592.76|23711.48|23591.48|9
1635631060000|2021-10-30 21:57:40|23711.62|23591.62|23710.69|23590.69|23711.62|23591.62|23710.69|23590.69|9
1635631070000|2021-10-30 21:57:50|23710.68|23590.68|23711.36|23591.36|23711.39|23591.39|23710.6|23590.6|10
1635631080000|2021-10-30 21:58:00|23711.25|23591.25|23712.4|23592.4|23712.75|23592.75|23711.25|23591.25|10
1635631090000|2021-10-30 21:58:10|23711.74|23591.74|23713.78|23593.78|23713.78|23593.78|23711.05|23591.05|8
1635631100000|2021-10-30 21:58:20|23713.67|23593.67|23715.01|23595.01|23715.02|23595.02|23713.67|23593.67|10
1635631110000|2021-10-30 21:58:30|23714.9|23594.9|23715.52|23595.52|23716.57|23596.57|23714.81|23594.81|10
1635631120000|2021-10-30 21:58:40|23714.43|23594.43|23716.72|23596.72|23716.72|23596.72|23714.43|23594.43|9
1635631130000|2021-10-30 21:58:50|23716.75|23596.75|23716.97|23596.97|23717.05|23597.05|23716.01|23596.01|9
1635631140000|2021-10-30 21:59:00|23716.95|23596.95|23716.56|23596.56|23716.95|23596.95|23715.83|23595.83|8
1635631150000|2021-10-30 21:59:10|23716.35|23596.35|23715.86|23595.86|23716.71|23596.71|23715.65|23595.65|10
1635631160000|2021-10-30 21:59:20|23715.46|23595.46|23708.47|23588.47|23716.81|23596.81|23708.47|23588.47|10
1635631170000|2021-10-30 21:59:30|23708.16|23588.16|23704.66|23584.66|23708.16|23588.16|23704.66|23584.66|10
1635631180000|2021-10-30 21:59:40|23703.67|23583.67|23703.44|23583.44|23703.75|23583.75|23702.84|23582.84|10
1635631190000|2021-10-30 21:59:50|23702.78|23582.78|23701.81|23581.81|23703.9|23583.9|23701.81|23581.81|10
1635631200000|2021-10-30 22:00:00|23699.12|23579.12|23697.6|23577.6|23699.25|23579.25|23696.03|23576.03|10
1635631210000|2021-10-30 22:00:10|23697.59|23577.59|23704.02|23584.02|23704.02|23584.02|23696.44|23576.44|10
1635631220000|2021-10-30 22:00:20|23704.6|23584.6|23706.95|23586.95|23706.95|23586.95|23704.6|23584.6|10
1635631230000|2021-10-30 22:00:30|23707.1|23587.1|23712.69|23592.69|23712.69|23592.69|23707.1|23587.1|10
1635631240000|2021-10-30 22:00:40|23712.86|23592.86|23716.25|23596.25|23716.25|23596.25|23712.71|23592.71|10
1635631250000|2021-10-30 22:00:50|23715.67|23595.67|23719.29|23599.29|23719.29|23599.29|23715.18|23595.18|9
1635631260000|2021-10-30 22:01:00|23719.56|23599.56|23720.92|23600.92|23720.99|23600.99|23719.28|23599.28|9
1635631270000|2021-10-30 22:01:10|23720.06|23600.06|23723.24|23603.24|23723.24|23603.24|23720.06|23600.06|10
1635631280000|2021-10-30 22:01:20|23723.03|23603.03|23724.4|23604.4|23725.84|23605.84|23723.03|23603.03|9
1635631290000|2021-10-30 22:01:30|23725.77|23605.77|23727.64|23607.64|23727.64|23607.64|23725.77|23605.77|10
1635631300000|2021-10-30 22:01:40|23728.95|23608.95|23729.05|23609.05|23729.4|23609.4|23728.38|23608.38|10
1635631310000|2021-10-30 22:01:50|23728.97|23608.97|23729.23|23609.23|23729.74|23609.74|23727.95|23607.95|10
1635631320000|2021-10-30 22:02:00|23729.49|23609.49|23725.46|23605.46|23729.59|23609.59|23725.46|23605.46|10
1635631330000|2021-10-30 22:02:10|23726.04|23606.04|23724.43|23604.43|23726.04|23606.04|23724.04|23604.04|10
1635631340000|2021-10-30 22:02:20|23723.64|23603.64|23725.41|23605.41|23725.43|23605.43|23723.64|23603.64|10
1635631350000|2021-10-30 22:02:30|23725.49|23605.49|23724.98|23604.98|23725.49|23605.49|23724.81|23604.81|10
1635631360000|2021-10-30 22:02:40|23725.87|23605.87|23724.86|23604.86|23726.08|23606.08|23723.47|23603.47|10
1635631370000|2021-10-30 22:02:50|23725.7|23605.7|23727.06|23607.06|23727.26|23607.26|23725.7|23605.7|10
1635631380000|2021-10-30 22:03:00|23727.35|23607.35|23726.02|23606.02|23727.35|23607.35|23725.68|23605.68|10
1635631390000|2021-10-30 22:03:10|23725.43|23605.43|23722.99|23602.99|23726.12|23606.12|23722.99|23602.99|10
1635631400000|2021-10-30 22:03:20|23723.34|23603.34|23722.75|23602.75|23723.92|23603.92|23722.06|23602.06|10
1635631410000|2021-10-30 22:03:30|23722.79|23602.79|23720.66|23600.66|23722.79|23602.79|23720.66|23600.66|10
1635631420000|2021-10-30 22:03:40|23720.27|23600.27|23718.02|23598.02|23720.53|23600.53|23718.02|23598.02|10
1635631430000|2021-10-30 22:03:50|23717.97|23597.97|23714.05|23594.05|23717.97|23597.97|23713.98|23593.98|8
1635631440000|2021-10-30 22:04:00|23713.65|23593.65|23715.17|23595.17|23715.17|23595.17|23713.57|23593.57|10
1635631450000|2021-10-30 22:04:10|23714.8|23594.8|23716.12|23596.12|23716.12|23596.12|23714.74|23594.74|10
1635631460000|2021-10-30 22:04:20|23716.4|23596.4|23712.92|23592.92|23716.4|23596.4|23712.92|23592.92|10
1635631470000|2021-10-30 22:04:30|23712.9|23592.9|23712.45|23592.45|23712.9|23592.9|23710.72|23590.72|10
1635631480000|2021-10-30 22:04:40|23712.69|23592.69|23710.85|23590.85|23713.02|23593.02|23710.76|23590.76|9
1635631490000|2021-10-30 22:04:50|23710.65|23590.65|23708.02|23588.02|23710.72|23590.72|23708.02|23588.02|9
1635631500000|2021-10-30 22:05:00|23707.93|23587.93|23700.26|23580.26|23707.93|23587.93|23700.26|23580.26|10
1635631510000|2021-10-30 22:05:10|23701.77|23581.77|23699.59|23579.59|23701.77|23581.77|23697.47|23577.47|9
1635631520000|2021-10-30 22:05:20|23700.1|23580.1|23700.22|23580.22|23702.05|23582.05|23700.1|23580.1|10
1635631530000|2021-10-30 22:05:30|23699.45|23579.45|23702.33|23582.33|23702.33|23582.33|23698.5|23578.5|10
1635631540000|2021-10-30 22:05:40|23704.61|23584.61|23706.83|23586.83|23706.83|23586.83|23703.88|23583.88|10
1635631550000|2021-10-30 22:05:50|23707.93|23587.93|23707.98|23587.98|23709.3|23589.3|23707.29|23587.29|10
1635631560000|2021-10-30 22:06:00|23708.54|23588.54|23705.08|23585.08|23708.54|23588.54|23705.08|23585.08|10
1635631570000|2021-10-30 22:06:10|23704.53|23584.53|23703.43|23583.43|23705.14|23585.14|23702.79|23582.79|10
1635631580000|2021-10-30 22:06:20|23703.32|23583.32|23704.2|23584.2|23704.69|23584.69|23702.83|23582.83|9
1635631590000|2021-10-30 22:06:30|23704.39|23584.39|23704.54|23584.54|23704.77|23584.77|23703.75|23583.75|10
1635631600000|2021-10-30 22:06:40|23702.84|23582.84|23699.54|23579.54|23702.84|23582.84|23699.45|23579.45|10
1635631610000|2021-10-30 22:06:50|23699.07|23579.07|23696.86|23576.86|23699.07|23579.07|23696.72|23576.72|10
1635631620000|2021-10-30 22:07:00|23696.7|23576.7|23694.52|23574.52|23696.7|23576.7|23694.39|23574.39|10
1635631630000|2021-10-30 22:07:10|23695.16|23575.16|23690.14|23570.14|23695.3|23575.3|23690.14|23570.14|10
1635631640000|2021-10-30 22:07:20|23689.3|23569.3|23686.69|23566.69|23689.3|23569.3|23686.69|23566.69|10
1635631650000|2021-10-30 22:07:30|23686.87|23566.87|23682.55|23562.55|23686.87|23566.87|23682.55|23562.55|10
1635631660000|2021-10-30 22:07:40|23680.41|23560.41|23678.11|23558.11|23680.62|23560.62|23677.88|23557.88|10
1635631670000|2021-10-30 22:07:50|23677.12|23557.12|23677.19|23557.19|23678.41|23558.41|23676.57|23556.57|10
1635631680000|2021-10-30 22:08:00|23677.55|23557.55|23676.17|23556.17|23677.88|23557.88|23676.17|23556.17|10
1635631690000|2021-10-30 22:08:10|23675.75|23555.75|23673.84|23553.84|23675.84|23555.84|23673.84|23553.84|10
1635631700000|2021-10-30 22:08:20|23673.82|23553.82|23667.86|23547.86|23674.78|23554.78|23667.86|23547.86|9
1635631710000|2021-10-30 22:08:30|23667.65|23547.65|23665.67|23545.67|23667.65|23547.65|23665.48|23545.48|10
1635631720000|2021-10-30 22:08:40|23664.04|23544.04|23663.56|23543.56|23664.94|23544.94|23662.94|23542.94|10
1635631730000|2021-10-30 22:08:50|23663.28|23543.28|23662.23|23542.23|23664|23544|23661.96|23541.96|10
1635631740000|2021-10-30 22:09:00|23662.19|23542.19|23663.13|23543.13|23663.13|23543.13|23661.54|23541.54|10
1635631750000|2021-10-30 22:09:10|23663.04|23543.04|23661.9|23541.9|23663.69|23543.69|23661.09|23541.09|10
1635631760000|2021-10-30 22:09:20|23661.1|23541.1|23657.48|23537.48|23661.72|23541.72|23657.48|23537.48|10
1635631770000|2021-10-30 22:09:30|23657.74|23537.74|23656.1|23536.1|23657.93|23537.93|23656.1|23536.1|10
1635631780000|2021-10-30 22:09:40|23655.94|23535.94|23656.63|23536.63|23657.66|23537.66|23655.87|23535.87|10
1635631790000|2021-10-30 22:09:50|23656.75|23536.75|23656.59|23536.59|23658.99|23538.99|23656.59|23536.59|10
1635631800000|2021-10-30 22:10:00|23656.53|23536.53|23652.3|23532.3|23656.53|23536.53|23652.3|23532.3|10
1635631810000|2021-10-30 22:10:10|23652.1|23532.1|23649.8|23529.8|23652.1|23532.1|23648.93|23528.93|10
1635631820000|2021-10-30 22:10:20|23649.97|23529.97|23650.03|23530.03|23650.48|23530.48|23649.17|23529.17|10
1635631830000|2021-10-30 22:10:30|23649.68|23529.68|23653.42|23533.42|23653.42|23533.42|23649.68|23529.68|10
1635631840000|2021-10-30 22:10:40|23654.08|23534.08|23654.68|23534.68|23655.06|23535.06|23653.16|23533.16|10
1635631850000|2021-10-30 22:10:50|23656.3|23536.3|23655.54|23535.54|23657.38|23537.38|23655.03|23535.03|9
1635631860000|2021-10-30 22:11:00|23654.8|23534.8|23650.9|23530.9|23655.11|23535.11|23650.9|23530.9|10
1635631870000|2021-10-30 22:11:10|23649.93|23529.93|23649.68|23529.68|23651.08|23531.08|23649.43|23529.43|10
1635631880000|2021-10-30 22:11:20|23649.05|23529.05|23648.67|23528.67|23649.92|23529.92|23648.67|23528.67|9
1635631890000|2021-10-30 22:11:30|23648.8|23528.8|23647.76|23527.76|23648.8|23528.8|23646.89|23526.89|10
1635631900000|2021-10-30 22:11:40|23647.25|23527.25|23647.2|23527.2|23647.25|23527.25|23646.34|23526.34|10
1635631910000|2021-10-30 22:11:50|23647.39|23527.39|23649.25|23529.25|23649.25|23529.25|23647.39|23527.39|10
1635631920000|2021-10-30 22:12:00|23649.21|23529.21|23647.69|23527.69|23649.21|23529.21|23646.32|23526.32|10
1635631930000|2021-10-30 22:12:10|23647.3|23527.3|23648.34|23528.34|23649.77|23529.77|23647.3|23527.3|10
1635631940000|2021-10-30 22:12:20|23649.18|23529.18|23648.72|23528.72|23649.26|23529.26|23647.74|23527.74|10
1635631950000|2021-10-30 22:12:30|23649.04|23529.04|23646.27|23526.27|23649.41|23529.41|23646.27|23526.27|10
1635631960000|2021-10-30 22:12:40|23646.19|23526.19|23645.04|23525.04|23646.19|23526.19|23644.92|23524.92|9
1635631970000|2021-10-30 22:12:50|23644.8|23524.8|23642.65|23522.65|23644.8|23524.8|23642.65|23522.65|9
1635631980000|2021-10-30 22:13:00|23642.61|23522.61|23634.32|23514.32|23642.61|23522.61|23634.32|23514.32|10
1635631990000|2021-10-30 22:13:10|23634.43|23514.43|23616.43|23496.43|23634.43|23514.43|23616.43|23496.43|10
1635632000000|2021-10-30 22:13:20|23616.29|23496.29|23616.16|23496.16|23618.57|23498.57|23616.16|23496.16|10
1635632010000|2021-10-30 22:13:30|23617.39|23497.39|23622.93|23502.93|23623.31|23503.31|23617.39|23497.39|10
1635632020000|2021-10-30 22:13:40|23622.83|23502.83|23622.44|23502.44|23623|23503|23621.17|23501.17|10
1635632030000|2021-10-30 22:13:50|23623.35|23503.35|23626.22|23506.22|23626.4|23506.4|23622.7|23502.7|10
1635632040000|2021-10-30 22:14:00|23626.05|23506.05|23625.28|23505.28|23626.65|23506.65|23624.09|23504.09|10
1635632050000|2021-10-30 22:14:10|23625.66|23505.66|23627.26|23507.26|23627.26|23507.26|23625.35|23505.35|10
1635632060000|2021-10-30 22:14:20|23628.57|23508.57|23632.61|23512.61|23632.61|23512.61|23628.57|23508.57|10
1635632070000|2021-10-30 22:14:30|23632.72|23512.72|23633.79|23513.79|23634.45|23514.45|23632.22|23512.22|10
1635632080000|2021-10-30 22:14:40|23634.44|23514.44|23633.05|23513.05|23634.44|23514.44|23632.47|23512.47|9
1635632090000|2021-10-30 22:14:50|23633.06|23513.06|23633.24|23513.24|23633.4|23513.4|23632.55|23512.55|10
1635632100000|2021-10-30 22:15:00|23632.55|23512.55|23632.78|23512.78|23632.99|23512.99|23632.18|23512.18|10
1635632110000|2021-10-30 22:15:10|23634.72|23514.72|23631.19|23511.19|23634.72|23514.72|23631.19|23511.19|10
1635632120000|2021-10-30 22:15:20|23631.1|23511.1|23632.55|23512.55|23632.55|23512.55|23631|23511|10
1635632130000|2021-10-30 22:15:30|23632.57|23512.57|23633.65|23513.65|23633.65|23513.65|23631.49|23511.49|10
1635632140000|2021-10-30 22:15:40|23633.73|23513.73|23633.15|23513.15|23633.73|23513.73|23632.48|23512.48|10
1635632150000|2021-10-30 22:15:50|23632.23|23512.23|23630.44|23510.44|23633.14|23513.14|23630.44|23510.44|10
1635632160000|2021-10-30 22:16:00|23630.91|23510.91|23626.53|23506.53|23631.04|23511.04|23626.53|23506.53|10
1635632170000|2021-10-30 22:16:10|23625.24|23505.24|23623.62|23503.62|23626.01|23506.01|23623.31|23503.31|10
1635632180000|2021-10-30 22:16:20|23623.58|23503.58|23621.45|23501.45|23623.58|23503.58|23621.2|23501.2|10
1635632190000|2021-10-30 22:16:30|23621.14|23501.14|23621.42|23501.42|23621.42|23501.42|23620.24|23500.24|10
1635632200000|2021-10-30 22:16:40|23621.94|23501.94|23622.32|23502.32|23623.32|23503.32|23621.25|23501.25|10
1635632210000|2021-10-30 22:16:50|23622.01|23502.01|23621|23501|23622.73|23502.73|23620.41|23500.41|10
1635632220000|2021-10-30 22:17:00|23619.9|23499.9|23618.91|23498.91|23620.14|23500.14|23618.91|23498.91|10
1635632230000|2021-10-30 22:17:10|23615.53|23495.53|23611.13|23491.13|23615.72|23495.72|23610.96|23490.96|10
1635632240000|2021-10-30 22:17:20|23606.51|23486.51|23601.69|23481.69|23606.51|23486.51|23601.14|23481.14|10
1635632250000|2021-10-30 22:17:30|23602.42|23482.42|23606.58|23486.58|23606.58|23486.58|23602.42|23482.42|9
1635632260000|2021-10-30 22:17:40|23605.74|23485.74|23605.51|23485.51|23605.74|23485.74|23604.62|23484.62|9
1635632270000|2021-10-30 22:17:50|23605.33|23485.33|23605.04|23485.04|23605.67|23485.67|23604.63|23484.63|10
1635632280000|2021-10-30 22:18:00|23604.75|23484.75|23606.29|23486.29|23608.6|23488.6|23604.64|23484.64|10
1635632290000|2021-10-30 22:18:10|23608.2|23488.2|23609.69|23489.69|23609.75|23489.75|23608.02|23488.02|10
1635632300000|2021-10-30 22:18:20|23610.18|23490.18|23610.64|23490.64|23611.59|23491.59|23608.99|23488.99|10
1635632310000|2021-10-30 22:18:30|23609.91|23489.91|23618.08|23498.08|23618.08|23498.08|23609.91|23489.91|9
1635632320000|2021-10-30 22:18:40|23619.86|23499.86|23619.46|23499.46|23620.79|23500.79|23618.94|23498.94|9
1635632330000|2021-10-30 22:18:50|23619.67|23499.67|23620.1|23500.1|23620.54|23500.54|23618.53|23498.53|10
1635632340000|2021-10-30 22:19:00|23620.82|23500.82|23624.39|23504.39|23624.39|23504.39|23620.82|23500.82|10
1635632350000|2021-10-30 22:19:10|23624.48|23504.48|23624.87|23504.87|23625.11|23505.11|23623.14|23503.14|10
1635632360000|2021-10-30 22:19:20|23625.34|23505.34|23624.85|23504.85|23625.72|23505.72|23624.35|23504.35|10
1635632370000|2021-10-30 22:19:30|23625.83|23505.83|23624.2|23504.2|23626.13|23506.13|23623.64|23503.64|10
1635632380000|2021-10-30 22:19:40|23623.61|23503.61|23626.01|23506.01|23626.01|23506.01|23623.6|23503.6|10
1635632390000|2021-10-30 22:19:50|23626.44|23506.44|23627.51|23507.51|23627.51|23507.51|23625.71|23505.71|10
1635632400000|2021-10-30 22:20:00|23627.54|23507.54|23632.93|23512.93|23632.93|23512.93|23627.54|23507.54|10
1635632410000|2021-10-30 22:20:10|23633.82|23513.82|23639.16|23519.16|23639.16|23519.16|23633.77|23513.77|10
1635632420000|2021-10-30 22:20:20|23639.59|23519.59|23650.89|23530.89|23650.89|23530.89|23639.59|23519.59|10
1635632430000|2021-10-30 22:20:30|23651.38|23531.38|23652.92|23532.92|23653.19|23533.19|23650.47|23530.47|10
1635632440000|2021-10-30 22:20:40|23653.93|23533.93|23655.92|23535.92|23656.43|23536.43|23653.83|23533.83|10
1635632450000|2021-10-30 22:20:50|23656.13|23536.13|23657.13|23537.13|23657.98|23537.98|23656.05|23536.05|10
1635632460000|2021-10-30 22:21:00|23656.2|23536.2|23653.47|23533.47|23656.88|23536.88|23653.23|23533.23|10
1635632470000|2021-10-30 22:21:10|23653.93|23533.93|23653.91|23533.91|23654.12|23534.12|23653.37|23533.37|9
1635632480000|2021-10-30 22:21:20|23652.39|23532.39|23656.41|23536.41|23656.41|23536.41|23652.39|23532.39|10
1635632490000|2021-10-30 22:21:30|23656.17|23536.17|23656.82|23536.82|23657.05|23537.05|23656.07|23536.07|10
1635632500000|2021-10-30 22:21:40|23657.07|23537.07|23650.48|23530.48|23657.07|23537.07|23650.48|23530.48|10
1635632510000|2021-10-30 22:21:50|23650.11|23530.11|23650.33|23530.33|23650.46|23530.46|23649.27|23529.27|10
1635632520000|2021-10-30 22:22:00|23649.94|23529.94|23644.09|23524.09|23649.94|23529.94|23644.09|23524.09|9
1635632530000|2021-10-30 22:22:10|23643.67|23523.67|23634.59|23514.59|23643.67|23523.67|23634.59|23514.59|10
1635632540000|2021-10-30 22:22:20|23633.56|23513.56|23625.14|23505.14|23633.56|23513.56|23625.14|23505.14|10
1635632550000|2021-10-30 22:22:30|23624.42|23504.42|23620.88|23500.88|23624.42|23504.42|23620.58|23500.58|10
1635632560000|2021-10-30 22:22:40|23620.69|23500.69|23615.21|23495.21|23620.69|23500.69|23615.21|23495.21|10
1635632570000|2021-10-30 22:22:50|23614.27|23494.27|23609.87|23489.87|23614.3|23494.3|23609.87|23489.87|10
1635632580000|2021-10-30 22:23:00|23611.33|23491.33|23603.22|23483.22|23611.46|23491.46|23601.01|23481.01|10
1635632590000|2021-10-30 22:23:10|23602.92|23482.92|23594.27|23474.27|23602.92|23482.92|23594.27|23474.27|10
1635632600000|2021-10-30 22:23:20|23593.47|23473.47|23576.86|23456.86|23593.47|23473.47|23576.86|23456.86|10
1635632610000|2021-10-30 22:23:30|23576.71|23456.71|23578.98|23458.98|23579.44|23459.44|23574.97|23454.97|10
1635632620000|2021-10-30 22:23:40|23578.13|23458.13|23575.9|23455.9|23578.77|23458.77|23575.02|23455.02|10
1635632630000|2021-10-30 22:23:50|23576.31|23456.31|23588.02|23468.02|23588.02|23468.02|23576.31|23456.31|10
1635632640000|2021-10-30 22:24:00|23590.02|23470.02|23593.71|23473.71|23593.71|23473.71|23590.02|23470.02|10
1635632650000|2021-10-30 22:24:10|23592.94|23472.94|23594.69|23474.69|23596.08|23476.08|23592.94|23472.94|10
1635632660000|2021-10-30 22:24:20|23594.76|23474.76|23597.22|23477.22|23598.84|23478.84|23594.69|23474.69|10
1635632670000|2021-10-30 22:24:30|23597|23477|23596.83|23476.83|23599.41|23479.41|23596.83|23476.83|9
1635632680000|2021-10-30 22:24:40|23596.86|23476.86|23598.78|23478.78|23598.79|23478.79|23596.71|23476.71|10
1635632690000|2021-10-30 22:24:50|23598.15|23478.15|23590.57|23470.57|23598.15|23478.15|23589.45|23469.45|10
1635632700000|2021-10-30 22:25:00|23588.07|23468.07|23585.64|23465.64|23588.07|23468.07|23585.64|23465.64|10
1635632710000|2021-10-30 22:25:10|23585.11|23465.11|23581.44|23461.44|23585.11|23465.11|23581.22|23461.22|10
1635632720000|2021-10-30 22:25:20|23580.99|23460.99|23578.57|23458.57|23581.81|23461.81|23578.57|23458.57|10
1635632730000|2021-10-30 22:25:30|23578.12|23458.12|23574.35|23454.35|23578.12|23458.12|23574.35|23454.35|10
1635632740000|2021-10-30 22:25:40|23574.46|23454.46|23575.34|23455.34|23576.76|23456.76|23573.83|23453.83|9
1635632750000|2021-10-30 22:25:50|23575.86|23455.86|23575.38|23455.38|23578.01|23458.01|23575.12|23455.12|10
1635632760000|2021-10-30 22:26:00|23574.53|23454.53|23571.27|23451.27|23575.62|23455.62|23569.23|23449.23|9
1635632770000|2021-10-30 22:26:10|23569.79|23449.79|23567.15|23447.15|23570.39|23450.39|23567.15|23447.15|10
1635632780000|2021-10-30 22:26:20|23567.65|23447.65|23567.95|23447.95|23570.23|23450.23|23567.11|23447.11|10
1635632790000|2021-10-30 22:26:30|23569.06|23449.06|23565.95|23445.95|23569.06|23449.06|23565.65|23445.65|10
1635632800000|2021-10-30 22:26:40|23564.21|23444.21|23564.92|23444.92|23565.45|23445.45|23564.21|23444.21|10
1635632810000|2021-10-30 22:26:50|23566.34|23446.34|23556.63|23436.63|23566.34|23446.34|23556.63|23436.63|10
1635632820000|2021-10-30 22:27:00|23556.14|23436.14|23553.37|23433.37|23556.5|23436.5|23553.37|23433.37|10
1635632830000|2021-10-30 22:27:10|23554.77|23434.77|23557.45|23437.45|23557.45|23437.45|23554.19|23434.19|10
1635632840000|2021-10-30 22:27:20|23555.74|23435.74|23555.59|23435.59|23556.94|23436.94|23555.59|23435.59|10
1635632850000|2021-10-30 22:27:30|23554.7|23434.7|23553.47|23433.47|23555.14|23435.14|23553.47|23433.47|10
1635632860000|2021-10-30 22:27:40|23554.08|23434.08|23550.98|23430.98|23554.08|23434.08|23550.98|23430.98|10
1635632870000|2021-10-30 22:27:50|23551.99|23431.99|23546.96|23426.96|23551.99|23431.99|23546.72|23426.72|10
1635632880000|2021-10-30 22:28:00|23547.74|23427.74|23544.13|23424.13|23547.74|23427.74|23543.62|23423.62|10
1635632890000|2021-10-30 22:28:10|23543.82|23423.82|23545.79|23425.79|23546.4|23426.4|23542.8|23422.8|10
1635632900000|2021-10-30 22:28:20|23543.56|23423.56|23539.02|23419.02|23545.72|23425.72|23539.02|23419.02|10
1635632910000|2021-10-30 22:28:30|23537.24|23417.24|23536.78|23416.78|23538.19|23418.19|23535.55|23415.55|10
1635632920000|2021-10-30 22:28:40|23535.95|23415.95|23534.08|23414.08|23535.95|23415.95|23534.08|23414.08|10
1635632930000|2021-10-30 22:28:50|23534.9|23414.9|23536.85|23416.85|23536.85|23416.85|23534.9|23414.9|9
1635632940000|2021-10-30 22:29:00|23536.48|23416.48|23531.6|23411.6|23537.27|23417.27|23531.6|23411.6|10
1635632950000|2021-10-30 22:29:10|23531.08|23411.08|23526.18|23406.18|23531.8|23411.8|23526.18|23406.18|10
1635632960000|2021-10-30 22:29:20|23526.58|23406.58|23529.85|23409.85|23530.79|23410.79|23526.56|23406.56|10
1635632970000|2021-10-30 22:29:30|23529.73|23409.73|23528.6|23408.6|23530.62|23410.62|23527.93|23407.93|10
1635632980000|2021-10-30 22:29:40|23529.46|23409.46|23531.27|23411.27|23531.93|23411.93|23528.88|23408.88|10
1635632990000|2021-10-30 22:29:50|23532.75|23412.75|23537.15|23417.15|23537.15|23417.15|23531.88|23411.88|10
1635633000000|2021-10-30 22:30:00|23535.92|23415.92|23539.91|23419.91|23539.91|23419.91|23535.92|23415.92|10
1635633010000|2021-10-30 22:30:10|23540.52|23420.52|23542.59|23422.59|23542.59|23422.59|23539.74|23419.74|10
1635633020000|2021-10-30 22:30:20|23544.03|23424.03|23548.31|23428.31|23548.31|23428.31|23543.95|23423.95|10
1635633030000|2021-10-30 22:30:30|23548.85|23428.85|23550.47|23430.47|23550.47|23430.47|23547.86|23427.86|10
1635633040000|2021-10-30 22:30:40|23549.71|23429.71|23549.53|23429.53|23550.44|23430.44|23548.93|23428.93|10
1635633050000|2021-10-30 22:30:50|23549.51|23429.51|23549.96|23429.96|23551.78|23431.78|23549.23|23429.23|10
1635633060000|2021-10-30 22:31:00|23550.06|23430.06|23550.05|23430.05|23551.16|23431.16|23548.7|23428.7|10
1635633070000|2021-10-30 22:31:10|23549.97|23429.97|23548.54|23428.54|23550.78|23430.78|23548.54|23428.54|10
1635633080000|2021-10-30 22:31:20|23547.35|23427.35|23544.76|23424.76|23548.37|23428.37|23544.76|23424.76|10
1635633090000|2021-10-30 22:31:30|23550.15|23430.15|23546.42|23426.42|23551.05|23431.05|23546.29|23426.29|10
1635633100000|2021-10-30 22:31:40|23547.14|23427.14|23546.76|23426.76|23547.76|23427.76|23546.37|23426.37|10
1635633110000|2021-10-30 22:31:50|23546.73|23426.73|23547.62|23427.62|23548.8|23428.8|23546.73|23426.73|10
1635633120000|2021-10-30 22:32:00|23547.09|23427.09|23544.99|23424.99|23547.63|23427.63|23544.99|23424.99|10
1635633130000|2021-10-30 22:32:10|23544.86|23424.86|23545.61|23425.61|23545.61|23425.61|23544.28|23424.28|10
1635633140000|2021-10-30 22:32:20|23545.39|23425.39|23545.2|23425.2|23548.5|23428.5|23545.2|23425.2|10
1635633150000|2021-10-30 22:32:30|23545.87|23425.87|23550.07|23430.07|23550.07|23430.07|23545.87|23425.87|10
1635633160000|2021-10-30 22:32:40|23548.3|23428.3|23529.45|23409.45|23548.69|23428.69|23529.45|23409.45|10
1635633170000|2021-10-30 22:32:50|23529.41|23409.41|23536.6|23416.6|23536.6|23416.6|23528.7|23408.7|10
1635633180000|2021-10-30 22:33:00|23538.68|23418.68|23538.35|23418.35|23539.14|23419.14|23536.48|23416.48|10
1635633190000|2021-10-30 22:33:10|23539.13|23419.13|23544.7|23424.7|23544.7|23424.7|23539.13|23419.13|10
1635633200000|2021-10-30 22:33:20|23544.55|23424.55|23544.99|23424.99|23546.93|23426.93|23543.75|23423.75|10
1635633210000|2021-10-30 22:33:30|23543.6|23423.6|23535.41|23415.41|23543.6|23423.6|23535.41|23415.41|10
1635633220000|2021-10-30 22:33:40|23535.1|23415.1|23530.72|23410.72|23535.1|23415.1|23529|23409|10
1635633230000|2021-10-30 22:33:50|23530.6|23410.6|23525.45|23405.45|23530.6|23410.6|23525.45|23405.45|10
1635633240000|2021-10-30 22:34:00|23524.25|23404.25|23519.27|23399.27|23524.25|23404.25|23519.08|23399.08|10
1635633250000|2021-10-30 22:34:10|23520.34|23400.34|23506.68|23386.68|23521.45|23401.45|23506.68|23386.68|10
1635633260000|2021-10-30 22:34:20|23505.77|23385.77|23498.82|23378.82|23505.77|23385.77|23498.59|23378.59|10
1635633270000|2021-10-30 22:34:30|23497.73|23377.73|23480.73|23360.73|23497.73|23377.73|23480.73|23360.73|10
1635633280000|2021-10-30 22:34:40|23478.39|23358.39|23479.61|23359.61|23479.61|23359.61|23476.14|23356.14|10
1635633290000|2021-10-30 22:34:50|23480.78|23360.78|23479.64|23359.64|23481.6|23361.6|23479.64|23359.64|10
1635633300000|2021-10-30 22:35:00|23473.97|23353.97|23471.17|23351.17|23473.97|23353.97|23471.17|23351.17|10
1635633310000|2021-10-30 22:35:10|23469.79|23349.79|23473.78|23353.78|23473.78|23353.78|23469.79|23349.79|10
1635633320000|2021-10-30 22:35:20|23475.01|23355.01|23481.13|23361.13|23481.13|23361.13|23475.01|23355.01|10
1635633330000|2021-10-30 22:35:30|23481.78|23361.78|23488.91|23368.91|23488.91|23368.91|23481.78|23361.78|10
1635633340000|2021-10-30 22:35:40|23488.9|23368.9|23487.83|23367.83|23491.35|23371.35|23485.88|23365.88|10
1635633350000|2021-10-30 22:35:50|23486.48|23366.48|23485.43|23365.43|23488.28|23368.28|23484.96|23364.96|10
1635633360000|2021-10-30 22:36:00|23484.8|23364.8|23483.03|23363.03|23486.54|23366.54|23483.03|23363.03|10
1635633370000|2021-10-30 22:36:10|23481.47|23361.47|23469.3|23349.3|23481.47|23361.47|23469.3|23349.3|10
1635633380000|2021-10-30 22:36:20|23464.26|23344.26|23454.63|23334.63|23464.26|23344.26|23454.2|23334.2|10
1635633390000|2021-10-30 22:36:30|23454.6|23334.6|23452.75|23332.75|23456.01|23336.01|23452.75|23332.75|10
1635633400000|2021-10-30 22:36:40|23452.69|23332.69|23452.87|23332.87|23456.81|23336.81|23452.69|23332.69|10
1635633410000|2021-10-30 22:36:50|23453.19|23333.19|23447.63|23327.63|23453.19|23333.19|23447.63|23327.63|10
1635633420000|2021-10-30 22:37:00|23444.83|23324.83|23437.84|23317.84|23444.83|23324.83|23437.84|23317.84|10
1635633430000|2021-10-30 22:37:10|23436.17|23316.17|23416.43|23296.43|23436.17|23316.17|23416.43|23296.43|10
1635633440000|2021-10-30 22:37:20|23415.16|23295.16|23405.14|23285.14|23415.16|23295.16|23405.14|23285.14|10
1635633450000|2021-10-30 22:37:30|23404.12|23284.12|23402.97|23282.97|23404.12|23284.12|23397.89|23277.89|10
1635633460000|2021-10-30 22:37:40|23401.98|23281.98|23407.52|23287.52|23407.52|23287.52|23401.98|23281.98|10
1635633470000|2021-10-30 22:37:50|23411.9|23291.9|23420.79|23300.79|23420.79|23300.79|23411.9|23291.9|10
1635633480000|2021-10-30 22:38:00|23421.62|23301.62|23420.66|23300.66|23421.95|23301.95|23419.55|23299.55|10
1635633490000|2021-10-30 22:38:10|23420.55|23300.55|23424.13|23304.13|23424.18|23304.18|23418.07|23298.07|10
1635633500000|2021-10-30 22:38:20|23423.22|23303.22|23416.84|23296.84|23423.25|23303.25|23416.84|23296.84|10
1635633510000|2021-10-30 22:38:30|23415.79|23295.79|23414.03|23294.03|23417.26|23297.26|23413.91|23293.91|10
1635633520000|2021-10-30 22:38:40|23413.73|23293.73|23419.59|23299.59|23419.59|23299.59|23413.27|23293.27|10
1635633530000|2021-10-30 22:38:50|23419.07|23299.07|23426.76|23306.76|23426.76|23306.76|23419.07|23299.07|10
1635633540000|2021-10-30 22:39:00|23427.71|23307.71|23431.34|23311.34|23431.34|23311.34|23427.71|23307.71|10
1635633550000|2021-10-30 22:39:10|23432.6|23312.6|23437.59|23317.59|23437.59|23317.59|23432.47|23312.47|10
1635633560000|2021-10-30 22:39:20|23438.04|23318.04|23444.84|23324.84|23444.84|23324.84|23438.04|23318.04|10
1635633570000|2021-10-30 22:39:30|23449.35|23329.35|23456.17|23336.17|23456.17|23336.17|23449.35|23329.35|10
1635633580000|2021-10-30 22:39:40|23457.37|23337.37|23458.52|23338.52|23458.82|23338.82|23456.76|23336.76|10
1635633590000|2021-10-30 22:39:50|23458.54|23338.54|23467.34|23347.34|23469.25|23349.25|23458.54|23338.54|10
1635633600000|2021-10-30 22:40:00|23468.12|23348.12|23470.16|23350.16|23470.46|23350.46|23468.12|23348.12|10
1635633610000|2021-10-30 22:40:10|23469.25|23349.25|23462.5|23342.5|23469.77|23349.77|23462.5|23342.5|10
1635633620000|2021-10-30 22:40:20|23460.69|23340.69|23461.32|23341.32|23461.4|23341.4|23457.41|23337.41|10
1635633630000|2021-10-30 22:40:30|23466.52|23346.52|23455.79|23335.79|23467.12|23347.12|23455.79|23335.79|10
1635633640000|2021-10-30 22:40:40|23455.08|23335.08|23451.2|23331.2|23455.08|23335.08|23450.73|23330.73|10
1635633650000|2021-10-30 22:40:50|23448.83|23328.83|23450.22|23330.22|23451.07|23331.07|23447.14|23327.14|10
1635633660000|2021-10-30 22:41:00|23448.5|23328.5|23450.03|23330.03|23450.52|23330.52|23448.32|23328.32|10
1635633670000|2021-10-30 22:41:10|23448.96|23328.96|23445.09|23325.09|23448.96|23328.96|23445.09|23325.09|10
1635633680000|2021-10-30 22:41:20|23445.05|23325.05|23446.37|23326.37|23446.88|23326.88|23443.87|23323.87|10
1635633690000|2021-10-30 22:41:30|23446.32|23326.32|23449.88|23329.88|23449.94|23329.94|23446.32|23326.32|10
1635633700000|2021-10-30 22:41:40|23450.01|23330.01|23455.82|23335.82|23455.82|23335.82|23447.99|23327.99|10
1635633710000|2021-10-30 22:41:50|23456.1|23336.1|23460.58|23340.58|23460.71|23340.71|23456.1|23336.1|9
1635633720000|2021-10-30 22:42:00|23460.5|23340.5|23457.35|23337.35|23460.74|23340.74|23457.35|23337.35|10
1635633730000|2021-10-30 22:42:10|23456.87|23336.87|23454.97|23334.97|23457.93|23337.93|23454.7|23334.7|10
1635633740000|2021-10-30 22:42:20|23453.38|23333.38|23450.92|23330.92|23454.06|23334.06|23450.92|23330.92|10
1635633750000|2021-10-30 22:42:30|23451.25|23331.25|23449.86|23329.86|23451.3|23331.3|23449.82|23329.82|10
1635633760000|2021-10-30 22:42:40|23449.53|23329.53|23450.44|23330.44|23451.15|23331.15|23448.9|23328.9|9
1635633770000|2021-10-30 22:42:50|23450.48|23330.48|23444.08|23324.08|23450.48|23330.48|23444.08|23324.08|10
1635633780000|2021-10-30 22:43:00|23444.1|23324.1|23447.68|23327.68|23447.68|23327.68|23444.1|23324.1|10
1635633790000|2021-10-30 22:43:10|23448.13|23328.13|23450.17|23330.17|23450.17|23330.17|23445.46|23325.46|10
1635633800000|2021-10-30 22:43:20|23450.97|23330.97|23451.23|23331.23|23452.25|23332.25|23450.61|23330.61|10
1635633810000|2021-10-30 22:43:30|23452.11|23332.11|23454.04|23334.04|23454.55|23334.55|23452.11|23332.11|10
1635633820000|2021-10-30 22:43:40|23454.88|23334.88|23458.11|23338.11|23458.6|23338.6|23454.88|23334.88|10
1635633830000|2021-10-30 22:43:50|23459.44|23339.44|23458.78|23338.78|23459.44|23339.44|23458.53|23338.53|10
1635633840000|2021-10-30 22:44:00|23460.22|23340.22|23460.62|23340.62|23461.14|23341.14|23457.9|23337.9|10
1635633850000|2021-10-30 22:44:10|23460.68|23340.68|23465.7|23345.7|23465.7|23345.7|23460.68|23340.68|9
1635633860000|2021-10-30 22:44:20|23467.01|23347.01|23475.74|23355.74|23475.74|23355.74|23467.01|23347.01|10
1635633870000|2021-10-30 22:44:30|23474.72|23354.72|23475.25|23355.25|23476.89|23356.89|23474.72|23354.72|10
1635633880000|2021-10-30 22:44:40|23474.37|23354.37|23473.95|23353.95|23475.67|23355.67|23473.77|23353.77|10
1635633890000|2021-10-30 22:44:50|23474.23|23354.23|23477.12|23357.12|23477.12|23357.12|23473.11|23353.11|9
1635633900000|2021-10-30 22:45:00|23477.48|23357.48|23479.13|23359.13|23479.13|23359.13|23477.48|23357.48|10
1635633910000|2021-10-30 22:45:10|23480.17|23360.17|23482.47|23362.47|23482.61|23362.61|23479.11|23359.11|10
1635633920000|2021-10-30 22:45:20|23483.02|23363.02|23486.74|23366.74|23487.37|23367.37|23483.02|23363.02|10
1635633930000|2021-10-30 22:45:30|23486.02|23366.02|23487.66|23367.66|23488.8|23368.8|23485.99|23365.99|10
1635633940000|2021-10-30 22:45:40|23488.84|23368.84|23492.72|23372.72|23492.72|23372.72|23488.3|23368.3|10
1635633950000|2021-10-30 22:45:50|23493.91|23373.91|23498.87|23378.87|23498.87|23378.87|23493.57|23373.57|10
1635633960000|2021-10-30 22:46:00|23499.35|23379.35|23505.75|23385.75|23505.75|23385.75|23499.35|23379.35|10
1635633970000|2021-10-30 22:46:10|23507|23387|23510.96|23390.96|23510.96|23390.96|23507|23387|10
1635633980000|2021-10-30 22:46:20|23511.46|23391.46|23509.72|23389.72|23511.46|23391.46|23509.34|23389.34|10
1635633990000|2021-10-30 22:46:30|23509.17|23389.17|23511.42|23391.42|23512.66|23392.66|23509.13|23389.13|10
1635634000000|2021-10-30 22:46:40|23510.82|23390.82|23510.09|23390.09|23510.82|23390.82|23508.33|23388.33|10
1635634010000|2021-10-30 22:46:50|23510.11|23390.11|23511.63|23391.63|23511.63|23391.63|23509.27|23389.27|10
1635634020000|2021-10-30 22:47:00|23511.83|23391.83|23512.91|23392.91|23513.84|23393.84|23511.83|23391.83|10
1635634030000|2021-10-30 22:47:10|23512.8|23392.8|23511.76|23391.76|23513.12|23393.12|23509.93|23389.93|10
1635634040000|2021-10-30 22:47:20|23511.35|23391.35|23508.85|23388.85|23511.35|23391.35|23508.3|23388.3|10
1635634050000|2021-10-30 22:47:30|23509.33|23389.33|23509.28|23389.28|23510.16|23390.16|23507.97|23387.97|9
1635634060000|2021-10-30 22:47:40|23509.34|23389.34|23509.3|23389.3|23509.55|23389.55|23507.76|23387.76|10
1635634070000|2021-10-30 22:47:50|23508.52|23388.52|23506.66|23386.66|23508.52|23388.52|23506.66|23386.66|10
1635634080000|2021-10-30 22:48:00|23506.81|23386.81|23510.05|23390.05|23510.05|23390.05|23506.16|23386.16|10
1635634090000|2021-10-30 22:48:10|23510.15|23390.15|23510.28|23390.28|23511.13|23391.13|23509.92|23389.92|10
1635634100000|2021-10-30 22:48:20|23510.89|23390.89|23511.18|23391.18|23511.18|23391.18|23510.29|23390.29|9
1635634110000|2021-10-30 22:48:30|23510.68|23390.68|23509.77|23389.77|23510.68|23390.68|23509.43|23389.43|10
1635634120000|2021-10-30 22:48:40|23509.26|23389.26|23508.57|23388.57|23509.6|23389.6|23507.87|23387.87|10
1635634130000|2021-10-30 22:48:50|23507.59|23387.59|23510.9|23390.9|23511.03|23391.03|23507.59|23387.59|9
1635634140000|2021-10-30 22:49:00|23510.91|23390.91|23510.67|23390.67|23511.46|23391.46|23509.59|23389.59|10
1635634150000|2021-10-30 22:49:10|23510.71|23390.71|23513.63|23393.63|23513.63|23393.63|23509.91|23389.91|10
1635634160000|2021-10-30 22:49:20|23512.19|23392.19|23515.2|23395.2|23515.44|23395.44|23512.19|23392.19|10
1635634170000|2021-10-30 22:49:30|23515.23|23395.23|23514.95|23394.95|23516.47|23396.47|23513.86|23393.86|10
1635634180000|2021-10-30 22:49:40|23515.86|23395.86|23518.12|23398.12|23518.12|23398.12|23514.59|23394.59|10
1635634190000|2021-10-30 22:49:50|23518.92|23398.92|23519.46|23399.46|23519.46|23399.46|23517.47|23397.47|10
1635634200000|2021-10-30 22:50:00|23519.7|23399.7|23522.59|23402.59|23522.59|23402.59|23519.14|23399.14|10
1635634210000|2021-10-30 22:50:10|23523.52|23403.52|23527.19|23407.19|23528.02|23408.02|23523.52|23403.52|10
1635634220000|2021-10-30 22:50:20|23527.48|23407.48|23528.25|23408.25|23530.04|23410.04|23527.48|23407.48|9
1635634230000|2021-10-30 22:50:30|23530.37|23410.37|23531.91|23411.91|23532.4|23412.4|23529.72|23409.72|10
1635634240000|2021-10-30 22:50:40|23532.04|23412.04|23532.83|23412.83|23532.83|23412.83|23531.73|23411.73|10
1635634250000|2021-10-30 22:50:50|23532.49|23412.49|23537.67|23417.67|23537.67|23417.67|23531.57|23411.57|10
1635634260000|2021-10-30 22:51:00|23536.93|23416.93|23544.06|23424.06|23544.06|23424.06|23536.93|23416.93|10
1635634270000|2021-10-30 22:51:10|23542.98|23422.98|23548.01|23428.01|23548.01|23428.01|23542.98|23422.98|8
1635634280000|2021-10-30 22:51:20|23547.62|23427.62|23549.5|23429.5|23549.5|23429.5|23546.35|23426.35|10
1635634290000|2021-10-30 22:51:30|23549.59|23429.59|23547.73|23427.73|23550.08|23430.08|23547.73|23427.73|10
1635634300000|2021-10-30 22:51:40|23547.32|23427.32|23548.34|23428.34|23548.34|23428.34|23546.45|23426.45|10
1635634310000|2021-10-30 22:51:50|23547.47|23427.47|23553.05|23433.05|23553.3|23433.3|23547.47|23427.47|10
1635634320000|2021-10-30 22:52:00|23553.16|23433.16|23555.97|23435.97|23555.97|23435.97|23552.78|23432.78|10
1635634330000|2021-10-30 22:52:10|23555.59|23435.59|23556.74|23436.74|23557.16|23437.16|23555.41|23435.41|10
1635634340000|2021-10-30 22:52:20|23556.92|23436.92|23557.8|23437.8|23557.88|23437.88|23556.88|23436.88|10
1635634350000|2021-10-30 22:52:30|23557.74|23437.74|23559.74|23439.74|23559.98|23439.98|23557.08|23437.08|10
1635634360000|2021-10-30 22:52:40|23559.97|23439.97|23562.9|23442.9|23562.9|23442.9|23559.59|23439.59|10
1635634370000|2021-10-30 22:52:50|23561.63|23441.63|23574.68|23454.68|23574.82|23454.82|23561.63|23441.63|10
1635634380000|2021-10-30 22:53:00|23574.67|23454.67|23573.4|23453.4|23574.67|23454.67|23571.75|23451.75|10
1635634390000|2021-10-30 22:53:10|23574.65|23454.65|23574.52|23454.52|23575.18|23455.18|23574.33|23454.33|10
1635634400000|2021-10-30 22:53:20|23575.11|23455.11|23575.44|23455.44|23576.79|23456.79|23575.11|23455.11|10
1635634410000|2021-10-30 22:53:30|23575.38|23455.38|23579.71|23459.71|23579.71|23459.71|23575.38|23455.38|10
1635634420000|2021-10-30 22:53:40|23579.24|23459.24|23581.33|23461.33|23581.33|23461.33|23578.64|23458.64|9
1635634430000|2021-10-30 22:53:50|23581.62|23461.62|23580.52|23460.52|23581.62|23461.62|23579.93|23459.93|10
1635634440000|2021-10-30 22:54:00|23580.6|23460.6|23583.63|23463.63|23583.63|23463.63|23580.54|23460.54|10
1635634450000|2021-10-30 22:54:10|23584.68|23464.68|23585.03|23465.03|23585.58|23465.58|23583.76|23463.76|10
1635634460000|2021-10-30 22:54:20|23585.2|23465.2|23589.32|23469.32|23589.32|23469.32|23585.2|23465.2|10
1635634470000|2021-10-30 22:54:30|23587.98|23467.98|23595.21|23475.21|23595.21|23475.21|23587.98|23467.98|10
1635634480000|2021-10-30 22:54:40|23594.76|23474.76|23594.75|23474.75|23596.03|23476.03|23593.99|23473.99|10
1635634490000|2021-10-30 22:54:50|23596.65|23476.65|23596.64|23476.64|23597.47|23477.47|23595.36|23475.36|10
1635634500000|2021-10-30 22:55:00|23596.66|23476.66|23601.11|23481.11|23601.11|23481.11|23596.66|23476.66|10
1635634510000|2021-10-30 22:55:10|23601.7|23481.7|23600.3|23480.3|23602.8|23482.8|23600.3|23480.3|10
1635634520000|2021-10-30 22:55:20|23600.28|23480.28|23604.47|23484.47|23604.47|23484.47|23600.28|23480.28|9
1635634530000|2021-10-30 22:55:30|23605.18|23485.18|23614.18|23494.18|23614.95|23494.95|23605.18|23485.18|10
1635634540000|2021-10-30 22:55:40|23614.04|23494.04|23620.08|23500.08|23621.12|23501.12|23614.04|23494.04|10
1635634550000|2021-10-30 22:55:50|23617.83|23497.83|23614.47|23494.47|23618.67|23498.67|23614.47|23494.47|10
1635634560000|2021-10-30 22:56:00|23614.77|23494.77|23618.61|23498.61|23618.61|23498.61|23613.97|23493.97|10
1635634570000|2021-10-30 22:56:10|23617.66|23497.66|23619.84|23499.84|23619.84|23499.84|23617.03|23497.03|10
1635634580000|2021-10-30 22:56:20|23619.01|23499.01|23623.4|23503.4|23623.4|23503.4|23618.47|23498.47|10
1635634590000|2021-10-30 22:56:30|23622.18|23502.18|23629.11|23509.11|23629.11|23509.11|23622.18|23502.18|10
1635634600000|2021-10-30 22:56:40|23631.72|23511.72|23632.29|23512.29|23632.75|23512.75|23631.35|23511.35|9
1635634610000|2021-10-30 22:56:50|23632.49|23512.49|23632.59|23512.59|23634.04|23514.04|23632.18|23512.18|10
1635634620000|2021-10-30 22:57:00|23632.24|23512.24|23631.71|23511.71|23633.31|23513.31|23631.71|23511.71|10
1635634630000|2021-10-30 22:57:10|23631.76|23511.76|23629.68|23509.68|23632.56|23512.56|23629.68|23509.68|10
1635634640000|2021-10-30 22:57:20|23630.76|23510.76|23631.24|23511.24|23631.24|23511.24|23628.52|23508.52|10
1635634650000|2021-10-30 22:57:30|23631.97|23511.97|23640.46|23520.46|23640.46|23520.46|23631.97|23511.97|10
1635634660000|2021-10-30 22:57:40|23640.3|23520.3|23641.06|23521.06|23641.09|23521.09|23640.08|23520.08|10
1635634670000|2021-10-30 22:57:50|23641.67|23521.67|23638.68|23518.68|23641.67|23521.67|23638.68|23518.68|10
1635634680000|2021-10-30 22:58:00|23638.52|23518.52|23634.59|23514.59|23638.52|23518.52|23634.59|23514.59|10
1635634690000|2021-10-30 22:58:10|23635.23|23515.23|23633.31|23513.31|23635.23|23515.23|23633.31|23513.31|10
1635634700000|2021-10-30 22:58:20|23635.8|23515.8|23636.68|23516.68|23636.68|23516.68|23635.27|23515.27|10
1635634710000|2021-10-30 22:58:30|23637.02|23517.02|23636.32|23516.32|23637.49|23517.49|23635.09|23515.09|10
1635634720000|2021-10-30 22:58:40|23635.67|23515.67|23635.56|23515.56|23636.29|23516.29|23634.8|23514.8|9
1635634730000|2021-10-30 22:58:50|23635.81|23515.81|23625.36|23505.36|23635.81|23515.81|23625.36|23505.36|10
1635634740000|2021-10-30 22:59:00|23625.31|23505.31|23616.37|23496.37|23625.31|23505.31|23616.37|23496.37|10
1635634750000|2021-10-30 22:59:10|23615.61|23495.61|23611.45|23491.45|23615.61|23495.61|23611.45|23491.45|10
1635634760000|2021-10-30 22:59:20|23610.64|23490.64|23603.44|23483.44|23610.64|23490.64|23603.44|23483.44|10
1635634770000|2021-10-30 22:59:30|23602.9|23482.9|23604.85|23484.85|23606.36|23486.36|23602.9|23482.9|10
1635634780000|2021-10-30 22:59:40|23604.96|23484.96|23605.54|23485.54|23607.29|23487.29|23604.79|23484.79|10
1635634790000|2021-10-30 22:59:50|23605.07|23485.07|23605.34|23485.34|23606.72|23486.72|23604.58|23484.58|10
1635634800000|2021-10-30 23:00:00|23605.63|23485.63|23603.09|23483.09|23606.29|23486.29|23603.09|23483.09|10
1635634810000|2021-10-30 23:00:10|23602.9|23482.9|23597.08|23477.08|23602.9|23482.9|23596.75|23476.75|10
1635634820000|2021-10-30 23:00:20|23596.22|23476.22|23587.3|23467.3|23596.22|23476.22|23587.3|23467.3|10
1635634830000|2021-10-30 23:00:30|23586.86|23466.86|23585.53|23465.53|23586.86|23466.86|23584.97|23464.97|10
1635634840000|2021-10-30 23:00:40|23584.21|23464.21|23580.89|23460.89|23584.21|23464.21|23580.89|23460.89|10
1635634850000|2021-10-30 23:00:50|23581.27|23461.27|23581.09|23461.09|23583.41|23463.41|23580.26|23460.26|10
1635634860000|2021-10-30 23:01:00|23580.84|23460.84|23579.16|23459.16|23580.92|23460.92|23579.16|23459.16|10
1635634870000|2021-10-30 23:01:10|23579.47|23459.47|23576.92|23456.92|23579.72|23459.72|23576.92|23456.92|9
1635634880000|2021-10-30 23:01:20|23576.7|23456.7|23582.16|23462.16|23582.16|23462.16|23576.7|23456.7|10
1635634890000|2021-10-30 23:01:30|23582.53|23462.53|23586.88|23466.88|23586.88|23466.88|23582.53|23462.53|9
1635634900000|2021-10-30 23:01:40|23586.75|23466.75|23585.17|23465.17|23587.87|23467.87|23585.17|23465.17|10
1635634910000|2021-10-30 23:01:50|23586.37|23466.37|23583.73|23463.73|23586.37|23466.37|23583.73|23463.73|10
1635634920000|2021-10-30 23:02:00|23583.55|23463.55|23582.52|23462.52|23584.52|23464.52|23582.52|23462.52|9
1635634930000|2021-10-30 23:02:10|23582.48|23462.48|23584.65|23464.65|23585.12|23465.12|23582.48|23462.48|10
1635634940000|2021-10-30 23:02:20|23585.14|23465.14|23587.17|23467.17|23587.17|23467.17|23584.61|23464.61|10
1635634950000|2021-10-30 23:02:30|23587.34|23467.34|23588.63|23468.63|23588.63|23468.63|23585.86|23465.86|9
1635634960000|2021-10-30 23:02:40|23588.75|23468.75|23590.41|23470.41|23590.53|23470.53|23587.52|23467.52|10
1635634970000|2021-10-30 23:02:50|23592.08|23472.08|23602.58|23482.58|23602.58|23482.58|23592.08|23472.08|10
1635634980000|2021-10-30 23:03:00|23602.67|23482.67|23607.63|23487.63|23607.63|23487.63|23602.67|23482.67|10
1635634990000|2021-10-30 23:03:10|23609.17|23489.17|23614.58|23494.58|23614.58|23494.58|23609.17|23489.17|10
1635635000000|2021-10-30 23:03:20|23614.3|23494.3|23619.78|23499.78|23619.78|23499.78|23614.3|23494.3|10
1635635010000|2021-10-30 23:03:30|23619.54|23499.54|23620.04|23500.04|23622.07|23502.07|23619.54|23499.54|10
1635635020000|2021-10-30 23:03:40|23621.11|23501.11|23617.99|23497.99|23621.11|23501.11|23617.07|23497.07|9
1635635030000|2021-10-30 23:03:50|23618.35|23498.35|23618.81|23498.81|23618.81|23498.81|23616.88|23496.88|10
1635635040000|2021-10-30 23:04:00|23618.91|23498.91|23618.2|23498.2|23619.98|23499.98|23617.17|23497.17|10
1635635050000|2021-10-30 23:04:10|23618.19|23498.19|23619.74|23499.74|23619.74|23499.74|23617.56|23497.56|9
1635635060000|2021-10-30 23:04:20|23619.12|23499.12|23621.55|23501.55|23623.19|23503.19|23618.73|23498.73|10
1635635070000|2021-10-30 23:04:30|23620.68|23500.68|23620.14|23500.14|23620.68|23500.68|23618.58|23498.58|10
1635635080000|2021-10-30 23:04:40|23620.05|23500.05|23617.93|23497.93|23620.31|23500.31|23617.93|23497.93|10
1635635090000|2021-10-30 23:04:50|23617.11|23497.11|23620.97|23500.97|23621.26|23501.26|23617.11|23497.11|10
1635635100000|2021-10-30 23:05:00|23621.17|23501.17|23625.76|23505.76|23625.76|23505.76|23621.09|23501.09|10
1635635110000|2021-10-30 23:05:10|23626.5|23506.5|23629.6|23509.6|23629.6|23509.6|23626.35|23506.35|10
1635635120000|2021-10-30 23:05:20|23629.71|23509.71|23629.62|23509.62|23629.75|23509.75|23629.05|23509.05|10
1635635130000|2021-10-30 23:05:30|23629.94|23509.94|23634.53|23514.53|23634.53|23514.53|23629.94|23509.94|10
1635635140000|2021-10-30 23:05:40|23634.19|23514.19|23635.65|23515.65|23635.68|23515.68|23634.16|23514.16|10
1635635150000|2021-10-30 23:05:50|23636.03|23516.03|23635.43|23515.43|23636.56|23516.56|23634.92|23514.92|10
1635635160000|2021-10-30 23:06:00|23634.89|23514.89|23636.76|23516.76|23636.76|23516.76|23634.87|23514.87|10
1635635170000|2021-10-30 23:06:10|23638.43|23518.43|23640.07|23520.07|23640.12|23520.12|23638.43|23518.43|9
1635635180000|2021-10-30 23:06:20|23640.13|23520.13|23643.22|23523.22|23643.22|23523.22|23639.73|23519.73|9
1635635190000|2021-10-30 23:06:30|23642.78|23522.78|23646.44|23526.44|23646.91|23526.91|23642.6|23522.6|10
1635635200000|2021-10-30 23:06:40|23646.81|23526.81|23649.43|23529.43|23649.43|23529.43|23646.81|23526.81|10
1635635210000|2021-10-30 23:06:50|23649.77|23529.77|23651.98|23531.98|23652.41|23532.41|23649.77|23529.77|9
1635635220000|2021-10-30 23:07:00|23652.67|23532.67|23653.55|23533.55|23654.2|23534.2|23652.49|23532.49|10
1635635230000|2021-10-30 23:07:10|23653.74|23533.74|23652.73|23532.73|23653.74|23533.74|23652.73|23532.73|9
1635635240000|2021-10-30 23:07:20|23654|23534|23655.3|23535.3|23656.38|23536.38|23653.81|23533.81|10
1635635250000|2021-10-30 23:07:30|23655.43|23535.43|23656.66|23536.66|23657.79|23537.79|23655.43|23535.43|10
1635635260000|2021-10-30 23:07:40|23658.1|23538.1|23658.83|23538.83|23659.63|23539.63|23657.58|23537.58|10
1635635270000|2021-10-30 23:07:50|23658.92|23538.92|23667.09|23547.09|23667.09|23547.09|23658.87|23538.87|10
1635635280000|2021-10-30 23:08:00|23666.95|23546.95|23671.05|23551.05|23671.05|23551.05|23666.51|23546.51|10
1635635290000|2021-10-30 23:08:10|23672.35|23552.35|23675.91|23555.91|23675.91|23555.91|23671.98|23551.98|10
1635635300000|2021-10-30 23:08:20|23675.9|23555.9|23676.48|23556.48|23678.49|23558.49|23675.9|23555.9|10
1635635310000|2021-10-30 23:08:30|23676.53|23556.53|23677.18|23557.18|23677.27|23557.27|23675.72|23555.72|10
1635635320000|2021-10-30 23:08:40|23677.23|23557.23|23681.32|23561.32|23681.32|23561.32|23677.23|23557.23|9
1635635330000|2021-10-30 23:08:50|23681.2|23561.2|23681.42|23561.42|23681.55|23561.55|23679.9|23559.9|10
1635635340000|2021-10-30 23:09:00|23681.65|23561.65|23681.07|23561.07|23683.39|23563.39|23680.85|23560.85|10
1635635350000|2021-10-30 23:09:10|23681.46|23561.46|23682.15|23562.15|23684|23564|23681.18|23561.18|9
1635635360000|2021-10-30 23:09:20|23681.32|23561.32|23681.18|23561.18|23682.37|23562.37|23681.18|23561.18|10
1635635370000|2021-10-30 23:09:30|23682.27|23562.27|23685.06|23565.06|23685.06|23565.06|23680.83|23560.83|10
1635635380000|2021-10-30 23:09:40|23686.46|23566.46|23682.43|23562.43|23686.46|23566.46|23682.43|23562.43|10
1635635390000|2021-10-30 23:09:50|23682.77|23562.77|23676.62|23556.62|23682.77|23562.77|23676.62|23556.62|10
1635635400000|2021-10-30 23:10:00|23676.81|23556.81|23676.76|23556.76|23677.96|23557.96|23676.38|23556.38|10
1635635410000|2021-10-30 23:10:10|23676.37|23556.37|23680.56|23560.56|23680.56|23560.56|23676.07|23556.07|10
1635635420000|2021-10-30 23:10:20|23681.2|23561.2|23683.92|23563.92|23683.93|23563.93|23681.2|23561.2|10
1635635430000|2021-10-30 23:10:30|23683.97|23563.97|23685.73|23565.73|23685.73|23565.73|23683.97|23563.97|10
1635635440000|2021-10-30 23:10:40|23685.34|23565.34|23689.44|23569.44|23689.44|23569.44|23684.85|23564.85|10
1635635450000|2021-10-30 23:10:50|23688.94|23568.94|23692.32|23572.32|23692.32|23572.32|23688.94|23568.94|10
1635635460000|2021-10-30 23:11:00|23692.23|23572.23|23692.06|23572.06|23692.94|23572.94|23691.4|23571.4|10
1635635470000|2021-10-30 23:11:10|23693.17|23573.17|23696.17|23576.17|23696.17|23576.17|23693.17|23573.17|10
1635635480000|2021-10-30 23:11:20|23696.56|23576.56|23696.8|23576.8|23696.93|23576.93|23695.76|23575.76|10
1635635490000|2021-10-30 23:11:30|23696.68|23576.68|23700.27|23580.27|23700.27|23580.27|23696.45|23576.45|10
1635635500000|2021-10-30 23:11:40|23701.52|23581.52|23701.48|23581.48|23701.74|23581.74|23699.5|23579.5|10
1635635510000|2021-10-30 23:11:50|23700.98|23580.98|23701.81|23581.81|23702.17|23582.17|23700.67|23580.67|10
1635635520000|2021-10-30 23:12:00|23701.66|23581.66|23702.71|23582.71|23702.71|23582.71|23701.66|23581.66|10
1635635530000|2021-10-30 23:12:10|23702.57|23582.57|23699.75|23579.75|23702.57|23582.57|23699.75|23579.75|10
1635635540000|2021-10-30 23:12:20|23699.53|23579.53|23693.34|23573.34|23700.15|23580.15|23693.34|23573.34|10
1635635550000|2021-10-30 23:12:30|23693.69|23573.69|23690.36|23570.36|23693.69|23573.69|23689.38|23569.38|10
1635635560000|2021-10-30 23:12:40|23690.62|23570.62|23694.15|23574.15|23694.32|23574.32|23690.62|23570.62|9
1635635570000|2021-10-30 23:12:50|23694.35|23574.35|23695.07|23575.07|23695.42|23575.42|23694.35|23574.35|10
1635635580000|2021-10-30 23:13:00|23694.56|23574.56|23692.01|23572.01|23695.07|23575.07|23692.01|23572.01|9
1635635590000|2021-10-30 23:13:10|23691.8|23571.8|23693.56|23573.56|23693.73|23573.73|23691.8|23571.8|10
1635635600000|2021-10-30 23:13:20|23693.9|23573.9|23696.41|23576.41|23697.09|23577.09|23693.9|23573.9|10
1635635610000|2021-10-30 23:13:30|23695.37|23575.37|23698.86|23578.86|23698.86|23578.86|23695.37|23575.37|10
1635635620000|2021-10-30 23:13:40|23698.67|23578.67|23697.73|23577.73|23699.39|23579.39|23697.69|23577.69|9
1635635630000|2021-10-30 23:13:50|23697.38|23577.38|23696.03|23576.03|23697.38|23577.38|23695.4|23575.4|10
1635635640000|2021-10-30 23:14:00|23696.09|23576.09|23695.9|23575.9|23698.14|23578.14|23695.9|23575.9|10
1635635650000|2021-10-30 23:14:10|23696.06|23576.06|23696.07|23576.07|23696.39|23576.39|23695.34|23575.34|10
1635635660000|2021-10-30 23:14:20|23696.59|23576.59|23695.47|23575.47|23696.61|23576.61|23694.91|23574.91|9
1635635670000|2021-10-30 23:14:30|23695.13|23575.13|23697.04|23577.04|23697.04|23577.04|23695.13|23575.13|9
1635635680000|2021-10-30 23:14:40|23697.55|23577.55|23698.62|23578.62|23699.98|23579.98|23697.55|23577.55|10
1635635690000|2021-10-30 23:14:50|23698.61|23578.61|23696.79|23576.79|23698.86|23578.86|23695.87|23575.87|10
1635635700000|2021-10-30 23:15:00|23695.78|23575.78|23694.79|23574.79|23695.83|23575.83|23693.94|23573.94|9
1635635710000|2021-10-30 23:15:10|23695.18|23575.18|23693.02|23573.02|23696.24|23576.24|23693.02|23573.02|10
1635635720000|2021-10-30 23:15:20|23692.62|23572.62|23689.16|23569.16|23693.21|23573.21|23689.16|23569.16|10
1635635730000|2021-10-30 23:15:30|23689.03|23569.03|23683.99|23563.99|23689.03|23569.03|23683.66|23563.66|10
1635635740000|2021-10-30 23:15:40|23683.15|23563.15|23683.15|23563.15|23683.24|23563.24|23680.92|23560.92|10
1635635750000|2021-10-30 23:15:50|23682.97|23562.97|23684.22|23564.22|23684.22|23564.22|23682.1|23562.1|10
1635635760000|2021-10-30 23:16:00|23684.34|23564.34|23684.98|23564.98|23685.76|23565.76|23683.07|23563.07|10
1635635770000|2021-10-30 23:16:10|23685.9|23565.9|23687.32|23567.32|23688.28|23568.28|23685.9|23565.9|10
1635635780000|2021-10-30 23:16:20|23686.45|23566.45|23685.66|23565.66|23686.52|23566.52|23685.01|23565.01|10
1635635790000|2021-10-30 23:16:30|23686.23|23566.23|23686.16|23566.16|23686.4|23566.4|23685.03|23565.03|10
1635635800000|2021-10-30 23:16:40|23686.32|23566.32|23686.26|23566.26|23686.32|23566.32|23685.46|23565.46|10
1635635810000|2021-10-30 23:16:50|23686.66|23566.66|23687.85|23567.85|23688|23568|23686.66|23566.66|10
1635635820000|2021-10-30 23:17:00|23687.15|23567.15|23687.46|23567.46|23688.58|23568.58|23686.73|23566.73|10
1635635830000|2021-10-30 23:17:10|23688.12|23568.12|23688.42|23568.42|23689.13|23569.13|23688.11|23568.11|10
1635635840000|2021-10-30 23:17:20|23688.73|23568.73|23689.71|23569.71|23690.08|23570.08|23688.7|23568.7|10
1635635850000|2021-10-30 23:17:30|23689.67|23569.67|23693.39|23573.39|23693.39|23573.39|23689.67|23569.67|10
1635635860000|2021-10-30 23:17:40|23693.06|23573.06|23692.7|23572.7|23693.94|23573.94|23691.62|23571.62|9
1635635870000|2021-10-30 23:17:50|23692.73|23572.73|23693.18|23573.18|23693.7|23573.7|23692.15|23572.15|10
1635635880000|2021-10-30 23:18:00|23693.48|23573.48|23694.02|23574.02|23695.04|23575.04|23693.48|23573.48|9
1635635890000|2021-10-30 23:18:10|23693.82|23573.82|23693.16|23573.16|23694.6|23574.6|23693.16|23573.16|10
1635635900000|2021-10-30 23:18:20|23693.27|23573.27|23688.32|23568.32|23693.27|23573.27|23688.32|23568.32|10
1635635910000|2021-10-30 23:18:30|23687.48|23567.48|23684.94|23564.94|23687.48|23567.48|23684.94|23564.94|9
1635635920000|2021-10-30 23:18:40|23684.51|23564.51|23683.37|23563.37|23685.24|23565.24|23683.37|23563.37|10
1635635930000|2021-10-30 23:18:50|23684.01|23564.01|23682.49|23562.49|23684.01|23564.01|23682.36|23562.36|10
1635635940000|2021-10-30 23:19:00|23683.33|23563.33|23677.7|23557.7|23683.33|23563.33|23677.7|23557.7|10
1635635950000|2021-10-30 23:19:10|23676.49|23556.49|23673.73|23553.73|23677.59|23557.59|23673.73|23553.73|10
1635635960000|2021-10-30 23:19:20|23673.27|23553.27|23673.28|23553.28|23674.02|23554.02|23672.6|23552.6|10
1635635970000|2021-10-30 23:19:30|23673.13|23553.13|23666.74|23546.74|23673.13|23553.13|23666.74|23546.74|10
1635635980000|2021-10-30 23:19:40|23667.01|23547.01|23664.14|23544.14|23667.19|23547.19|23664.09|23544.09|10
1635635990000|2021-10-30 23:19:50|23664.4|23544.4|23662.81|23542.81|23664.65|23544.65|23662.68|23542.68|10
1635636000000|2021-10-30 23:20:00|23662.57|23542.57|23662.22|23542.22|23662.57|23542.57|23659.81|23539.81|9
1635636010000|2021-10-30 23:20:10|23662.36|23542.36|23662.33|23542.33|23663.3|23543.3|23662.01|23542.01|10
1635636020000|2021-10-30 23:20:20|23661.98|23541.98|23663.89|23543.89|23665.12|23545.12|23661.84|23541.84|10
1635636030000|2021-10-30 23:20:30|23665.02|23545.02|23663.59|23543.59|23665.45|23545.45|23662.47|23542.47|10
1635636040000|2021-10-30 23:20:40|23664.52|23544.52|23661.77|23541.77|23664.52|23544.52|23661.77|23541.77|10
1635636050000|2021-10-30 23:20:50|23662.3|23542.3|23661.37|23541.37|23662.3|23542.3|23660.78|23540.78|10
1635636060000|2021-10-30 23:21:00|23661.01|23541.01|23658.47|23538.47|23661.01|23541.01|23657.8|23537.8|10
1635636070000|2021-10-30 23:21:10|23659.42|23539.42|23658.62|23538.62|23660.54|23540.54|23658.62|23538.62|10
1635636080000|2021-10-30 23:21:20|23658.66|23538.66|23658.04|23538.04|23659.98|23539.98|23656.99|23536.99|10
1635636090000|2021-10-30 23:21:30|23658.61|23538.61|23658.31|23538.31|23658.95|23538.95|23657.38|23537.38|10
1635636100000|2021-10-30 23:21:40|23657.5|23537.5|23659.07|23539.07|23659.91|23539.91|23657.5|23537.5|10
1635636110000|2021-10-30 23:21:50|23660.01|23540.01|23659.13|23539.13|23660.27|23540.27|23658.83|23538.83|10
1635636120000|2021-10-30 23:22:00|23659.38|23539.38|23656.71|23536.71|23660.32|23540.32|23656.56|23536.56|10
1635636130000|2021-10-30 23:22:10|23656.48|23536.48|23656.14|23536.14|23657|23537|23655.64|23535.64|10
1635636140000|2021-10-30 23:22:20|23655.2|23535.2|23648.46|23528.46|23655.2|23535.2|23648|23528|10
1635636150000|2021-10-30 23:22:30|23648.61|23528.61|23642.3|23522.3|23650.69|23530.69|23642.19|23522.19|10
1635636160000|2021-10-30 23:22:40|23641.87|23521.87|23636.17|23516.17|23641.87|23521.87|23636.17|23516.17|10
1635636170000|2021-10-30 23:22:50|23635.63|23515.63|23629.62|23509.62|23635.91|23515.91|23629.62|23509.62|9
1635636180000|2021-10-30 23:23:00|23629.34|23509.34|23630.68|23510.68|23630.7|23510.7|23628.05|23508.05|10
1635636190000|2021-10-30 23:23:10|23631.77|23511.77|23624.6|23504.6|23631.77|23511.77|23624.6|23504.6|10
1635636200000|2021-10-30 23:23:20|23624.83|23504.83|23616.92|23496.92|23624.83|23504.83|23616.92|23496.92|10
1635636210000|2021-10-30 23:23:30|23616.25|23496.25|23609.83|23489.83|23616.58|23496.58|23609.83|23489.83|10
1635636220000|2021-10-30 23:23:40|23608.69|23488.69|23603.45|23483.45|23608.69|23488.69|23603.45|23483.45|10
1635636230000|2021-10-30 23:23:50|23598.99|23478.99|23596.72|23476.72|23598.99|23478.99|23596.21|23476.21|10
1635636240000|2021-10-30 23:24:00|23596.44|23476.44|23594.12|23474.12|23596.57|23476.57|23594.12|23474.12|10
1635636250000|2021-10-30 23:24:10|23593.83|23473.83|23596.66|23476.66|23597.37|23477.37|23593.83|23473.83|10
1635636260000|2021-10-30 23:24:20|23595.66|23475.66|23594.49|23474.49|23595.78|23475.78|23594.49|23474.49|10
1635636270000|2021-10-30 23:24:30|23593.7|23473.7|23587.85|23467.85|23594.42|23474.42|23587.83|23467.83|10
1635636280000|2021-10-30 23:24:40|23588.35|23468.35|23586.85|23466.85|23588.71|23468.71|23586.85|23466.85|10
1635636290000|2021-10-30 23:24:50|23588.05|23468.05|23589.72|23469.72|23589.72|23469.72|23588.05|23468.05|9
1635636300000|2021-10-30 23:25:00|23589.5|23469.5|23588.81|23468.81|23589.9|23469.9|23588.81|23468.81|10
1635636310000|2021-10-30 23:25:10|23589.11|23469.11|23589.41|23469.41|23589.84|23469.84|23588.17|23468.17|10
1635636320000|2021-10-30 23:25:20|23589.69|23469.69|23586.87|23466.87|23589.69|23469.69|23586.48|23466.48|10
1635636330000|2021-10-30 23:25:30|23586.8|23466.8|23585.64|23465.64|23587.14|23467.14|23585.64|23465.64|10
1635636340000|2021-10-30 23:25:40|23585.56|23465.56|23585.93|23465.93|23586.62|23466.62|23584.85|23464.85|10
1635636350000|2021-10-30 23:25:50|23586.05|23466.05|23586.63|23466.63|23586.63|23466.63|23585.27|23465.27|10
1635636360000|2021-10-30 23:26:00|23586.5|23466.5|23589.61|23469.61|23590.39|23470.39|23584.82|23464.82|10
1635636370000|2021-10-30 23:26:10|23590.69|23470.69|23597.48|23477.48|23597.48|23477.48|23590.14|23470.14|10
1635636380000|2021-10-30 23:26:20|23597.88|23477.88|23601.44|23481.44|23603.7|23483.7|23596.95|23476.95|10
1635636390000|2021-10-30 23:26:30|23601.91|23481.91|23597.77|23477.77|23601.96|23481.96|23597.77|23477.77|10
1635636400000|2021-10-30 23:26:40|23597.59|23477.59|23594.86|23474.86|23597.9|23477.9|23594.86|23474.86|10
1635636410000|2021-10-30 23:26:50|23594.5|23474.5|23593.14|23473.14|23594.72|23474.72|23592.58|23472.58|10
1635636420000|2021-10-30 23:27:00|23592.88|23472.88|23588.72|23468.72|23593.83|23473.83|23588.27|23468.27|10
1635636430000|2021-10-30 23:27:10|23588.23|23468.23|23584.55|23464.55|23588.23|23468.23|23583.4|23463.4|10
1635636440000|2021-10-30 23:27:20|23583.07|23463.07|23581.15|23461.15|23583.07|23463.07|23581.15|23461.15|10
1635636450000|2021-10-30 23:27:30|23580.78|23460.78|23577.38|23457.38|23580.78|23460.78|23577.38|23457.38|10
1635636460000|2021-10-30 23:27:40|23577.67|23457.67|23581.89|23461.89|23581.89|23461.89|23577.67|23457.67|10
1635636470000|2021-10-30 23:27:50|23582.93|23462.93|23588.72|23468.72|23588.72|23468.72|23582.93|23462.93|10
1635636480000|2021-10-30 23:28:00|23588.67|23468.67|23592.94|23472.94|23592.94|23472.94|23588.67|23468.67|10
1635636490000|2021-10-30 23:28:10|23593.52|23473.52|23601.9|23481.9|23601.9|23481.9|23593.52|23473.52|10
1635636500000|2021-10-30 23:28:20|23602.12|23482.12|23608.84|23488.84|23608.84|23488.84|23602.12|23482.12|10
1635636510000|2021-10-30 23:28:30|23608.95|23488.95|23612.73|23492.73|23613.13|23493.13|23608.57|23488.57|10
1635636520000|2021-10-30 23:28:40|23612.92|23492.92|23612.72|23492.72|23614.44|23494.44|23612.72|23492.72|10
1635636530000|2021-10-30 23:28:50|23611.6|23491.6|23609.16|23489.16|23612.07|23492.07|23609.11|23489.11|10
1635636540000|2021-10-30 23:29:00|23609.24|23489.24|23609.62|23489.62|23609.88|23489.88|23609.19|23489.19|9
1635636550000|2021-10-30 23:29:10|23610.12|23490.12|23610.02|23490.02|23611.19|23491.19|23609.59|23489.59|10
1635636560000|2021-10-30 23:29:20|23609.61|23489.61|23612.82|23492.82|23613.29|23493.29|23609.61|23489.61|10
1635636570000|2021-10-30 23:29:30|23615.41|23495.41|23617.08|23497.08|23617.31|23497.31|23615.25|23495.25|10
1635636580000|2021-10-30 23:29:40|23616.59|23496.59|23614.59|23494.59|23616.77|23496.77|23614.41|23494.41|10
1635636590000|2021-10-30 23:29:50|23617.51|23497.51|23621.73|23501.73|23621.73|23501.73|23617.51|23497.51|10
1635636600000|2021-10-30 23:30:00|23621.56|23501.56|23625.55|23505.55|23625.55|23505.55|23621.56|23501.56|10
1635636610000|2021-10-30 23:30:10|23624.79|23504.79|23623.56|23503.56|23625.95|23505.95|23623.53|23503.53|10
1635636620000|2021-10-30 23:30:20|23624.19|23504.19|23622.21|23502.21|23624.19|23504.19|23622.21|23502.21|10
1635636630000|2021-10-30 23:30:30|23622.16|23502.16|23617.24|23497.24|23622.16|23502.16|23617.11|23497.11|10
1635636640000|2021-10-30 23:30:40|23617.35|23497.35|23611.28|23491.28|23617.35|23497.35|23611.06|23491.06|10
1635636650000|2021-10-30 23:30:50|23611.07|23491.07|23607.92|23487.92|23611.53|23491.53|23607.92|23487.92|10
1635636660000|2021-10-30 23:31:00|23607.77|23487.77|23605.32|23485.32|23609.36|23489.36|23605.32|23485.32|10
1635636670000|2021-10-30 23:31:10|23604.55|23484.55|23601.41|23481.41|23604.55|23484.55|23601.41|23481.41|10
1635636680000|2021-10-30 23:31:20|23602.49|23482.49|23606.03|23486.03|23606.03|23486.03|23602.49|23482.49|10
1635636690000|2021-10-30 23:31:30|23606.13|23486.13|23608.79|23488.79|23608.83|23488.83|23606.13|23486.13|9
1635636700000|2021-10-30 23:31:40|23609.25|23489.25|23612.04|23492.04|23612.5|23492.5|23609.25|23489.25|10
1635636710000|2021-10-30 23:31:50|23613.35|23493.35|23615.54|23495.54|23615.54|23495.54|23612.76|23492.76|10
1635636720000|2021-10-30 23:32:00|23616.56|23496.56|23619.35|23499.35|23619.35|23499.35|23616.52|23496.52|10
1635636730000|2021-10-30 23:32:10|23619.88|23499.88|23619.68|23499.68|23620.17|23500.17|23618.47|23498.47|10
1635636740000|2021-10-30 23:32:20|23619.61|23499.61|23629.44|23509.44|23629.44|23509.44|23619.61|23499.61|10
1635636750000|2021-10-30 23:32:30|23629.2|23509.2|23634.09|23514.09|23634.09|23514.09|23629.2|23509.2|9
1635636760000|2021-10-30 23:32:40|23634.89|23514.89|23635.77|23515.77|23636.3|23516.3|23633.91|23513.91|10
1635636770000|2021-10-30 23:32:50|23636.49|23516.49|23640.02|23520.02|23640.22|23520.22|23636.2|23516.2|10
1635636780000|2021-10-30 23:33:00|23640.59|23520.59|23640.6|23520.6|23640.91|23520.91|23639.85|23519.85|10
1635636790000|2021-10-30 23:33:10|23641.12|23521.12|23658.27|23538.27|23658.27|23538.27|23641.12|23521.12|10
1635636800000|2021-10-30 23:33:20|23660.85|23540.85|23668.6|23548.6|23668.6|23548.6|23660.85|23540.85|10
1635636810000|2021-10-30 23:33:30|23672.03|23552.03|23673.49|23553.49|23673.49|23553.49|23671.37|23551.37|10
1635636820000|2021-10-30 23:33:40|23673.43|23553.43|23676.87|23556.87|23676.87|23556.87|23673.43|23553.43|10
1635636830000|2021-10-30 23:33:50|23676.01|23556.01|23679.96|23559.96|23680.57|23560.57|23676.01|23556.01|10
1635636840000|2021-10-30 23:34:00|23680.33|23560.33|23679.81|23559.81|23680.8|23560.8|23679.07|23559.07|10
1635636850000|2021-10-30 23:34:10|23677.19|23557.19|23676|23556|23678.6|23558.6|23676|23556|10
1635636860000|2021-10-30 23:34:20|23675.23|23555.23|23674.68|23554.68|23676.25|23556.25|23674.43|23554.43|10
1635636870000|2021-10-30 23:34:30|23674.67|23554.67|23662.09|23542.09|23674.67|23554.67|23662.09|23542.09|10
1635636880000|2021-10-30 23:34:40|23660.52|23540.52|23664.14|23544.14|23664.14|23544.14|23660.52|23540.52|10
1635636890000|2021-10-30 23:34:50|23664.34|23544.34|23665.57|23545.57|23665.57|23545.57|23663.87|23543.87|9
1635636900000|2021-10-30 23:35:00|23665.64|23545.64|23665.28|23545.28|23667.34|23547.34|23664.71|23544.71|9
1635636910000|2021-10-30 23:35:10|23663.26|23543.26|23658.15|23538.15|23663.26|23543.26|23658.15|23538.15|10
1635636920000|2021-10-30 23:35:20|23657.8|23537.8|23665.52|23545.52|23665.52|23545.52|23657.8|23537.8|10
1635636930000|2021-10-30 23:35:30|23665.93|23545.93|23672.27|23552.27|23672.27|23552.27|23665.93|23545.93|10
1635636940000|2021-10-30 23:35:40|23672.3|23552.3|23673.03|23553.03|23673.86|23553.86|23672.3|23552.3|10
1635636950000|2021-10-30 23:35:50|23674.6|23554.6|23678.77|23558.77|23679.54|23559.54|23674.6|23554.6|9
1635636960000|2021-10-30 23:36:00|23678.48|23558.48|23681.76|23561.76|23682.04|23562.04|23678.48|23558.48|10
1635636970000|2021-10-30 23:36:10|23683.55|23563.55|23686.16|23566.16|23686.37|23566.37|23683.35|23563.35|10
1635636980000|2021-10-30 23:36:20|23686.99|23566.99|23689.47|23569.47|23689.57|23569.57|23686.99|23566.99|10
1635636990000|2021-10-30 23:36:30|23690.35|23570.35|23689.8|23569.8|23690.91|23570.91|23689.43|23569.43|8
1635637000000|2021-10-30 23:36:40|23688.04|23568.04|23691.93|23571.93|23692.05|23572.05|23688.04|23568.04|10
1635637010000|2021-10-30 23:36:50|23692.86|23572.86|23694.36|23574.36|23694.36|23574.36|23692.54|23572.54|9
1635637020000|2021-10-30 23:37:00|23693.81|23573.81|23695.06|23575.06|23695.62|23575.62|23693.81|23573.81|10
1635637030000|2021-10-30 23:37:10|23695.53|23575.53|23698.49|23578.49|23699.07|23579.07|23695.53|23575.53|10
1635637040000|2021-10-30 23:37:20|23699.25|23579.25|23698.36|23578.36|23699.86|23579.86|23698.36|23578.36|10
1635637050000|2021-10-30 23:37:30|23698.01|23578.01|23699.77|23579.77|23699.77|23579.77|23697.95|23577.95|10
1635637060000|2021-10-30 23:37:40|23700.53|23580.53|23703.69|23583.69|23703.69|23583.69|23700.53|23580.53|9
1635637070000|2021-10-30 23:37:50|23704.19|23584.19|23698.97|23578.97|23704.39|23584.39|23698.97|23578.97|9
1635637080000|2021-10-30 23:38:00|23698.93|23578.93|23692.74|23572.74|23700.04|23580.04|23692.74|23572.74|10
1635637090000|2021-10-30 23:38:10|23691.51|23571.51|23689.74|23569.74|23692.38|23572.38|23689.57|23569.57|10
1635637100000|2021-10-30 23:38:20|23689.78|23569.78|23691.58|23571.58|23691.93|23571.93|23689.62|23569.62|10
1635637110000|2021-10-30 23:38:30|23692.98|23572.98|23696.23|23576.23|23696.23|23576.23|23692.27|23572.27|10
1635637120000|2021-10-30 23:38:40|23696.07|23576.07|23700.4|23580.4|23700.4|23580.4|23696.07|23576.07|10
1635637130000|2021-10-30 23:38:50|23699.91|23579.91|23699.84|23579.84|23700.88|23580.88|23699.59|23579.59|10
1635637140000|2021-10-30 23:39:00|23699.89|23579.89|23704.13|23584.13|23704.13|23584.13|23699.89|23579.89|10
1635637150000|2021-10-30 23:39:10|23706.85|23586.85|23711.2|23591.2|23712.1|23592.1|23706.2|23586.2|10
1635637160000|2021-10-30 23:39:20|23710.65|23590.65|23718|23598|23718|23598|23710.65|23590.65|10
1635637170000|2021-10-30 23:39:30|23718.39|23598.39|23715.76|23595.76|23718.91|23598.91|23715.7|23595.7|10
1635637180000|2021-10-30 23:39:40|23716.05|23596.05|23716.96|23596.96|23717.45|23597.45|23716.05|23596.05|10
1635637190000|2021-10-30 23:39:50|23716.82|23596.82|23718.06|23598.06|23718.22|23598.22|23716.31|23596.31|10
1635637200000|2021-10-30 23:40:00|23718.23|23598.23|23720.87|23600.87|23721.23|23601.23|23718.23|23598.23|10
1635637210000|2021-10-30 23:40:10|23720.75|23600.75|23717.36|23597.36|23721.93|23601.93|23717.36|23597.36|10
1635637220000|2021-10-30 23:40:20|23715.88|23595.88|23709.46|23589.46|23715.88|23595.88|23709.46|23589.46|10
1635637230000|2021-10-30 23:40:30|23709.16|23589.16|23706.29|23586.29|23709.98|23589.98|23705.65|23585.65|10
1635637240000|2021-10-30 23:40:40|23705.94|23585.94|23706.57|23586.57|23706.57|23586.57|23704.08|23584.08|10
1635637250000|2021-10-30 23:40:50|23706.86|23586.86|23709.52|23589.52|23709.52|23589.52|23706.63|23586.63|10
1635637260000|2021-10-30 23:41:00|23709.3|23589.3|23714.02|23594.02|23714.02|23594.02|23709.3|23589.3|10
1635637270000|2021-10-30 23:41:10|23713.92|23593.92|23713.73|23593.73|23715.49|23595.49|23713.73|23593.73|10
1635637280000|2021-10-30 23:41:20|23713.01|23593.01|23713.6|23593.6|23714.65|23594.65|23713.01|23593.01|9
1635637290000|2021-10-30 23:41:30|23713.21|23593.21|23711.06|23591.06|23713.21|23593.21|23710.24|23590.24|10
1635637300000|2021-10-30 23:41:40|23712.15|23592.15|23712.45|23592.45|23712.45|23592.45|23709.18|23589.18|10
1635637310000|2021-10-30 23:41:50|23712.59|23592.59|23715.72|23595.72|23715.72|23595.72|23712.59|23592.59|10
1635637320000|2021-10-30 23:42:00|23716.03|23596.03|23715.33|23595.33|23716.03|23596.03|23715.25|23595.25|10
1635637330000|2021-10-30 23:42:10|23715.41|23595.41|23714.55|23594.55|23715.41|23595.41|23714.09|23594.09|9
1635637340000|2021-10-30 23:42:20|23714.09|23594.09|23716.57|23596.57|23716.75|23596.75|23714.09|23594.09|10
1635637350000|2021-10-30 23:42:30|23716.65|23596.65|23721.28|23601.28|23721.28|23601.28|23716.65|23596.65|10
1635637360000|2021-10-30 23:42:40|23720.73|23600.73|23727.51|23607.51|23727.51|23607.51|23720.73|23600.73|10
1635637370000|2021-10-30 23:42:50|23727.78|23607.78|23731.39|23611.39|23731.39|23611.39|23727.46|23607.46|10
1635637380000|2021-10-30 23:43:00|23730.1|23610.1|23729.55|23609.55|23730.1|23610.1|23728.89|23608.89|10
1635637390000|2021-10-30 23:43:10|23729.73|23609.73|23731.38|23611.38|23731.75|23611.75|23729.06|23609.06|10
1635637400000|2021-10-30 23:43:20|23731.23|23611.23|23730.84|23610.84|23731.91|23611.91|23730.79|23610.79|10
1635637410000|2021-10-30 23:43:30|23729.69|23609.69|23731.78|23611.78|23731.78|23611.78|23729.52|23609.52|10
1635637420000|2021-10-30 23:43:40|23731.71|23611.71|23732.95|23612.95|23733.17|23613.17|23731.37|23611.37|10
1635637430000|2021-10-30 23:43:50|23733.08|23613.08|23732.51|23612.51|23733.24|23613.24|23731.28|23611.28|10
1635637440000|2021-10-30 23:44:00|23732.18|23612.18|23731.4|23611.4|23732.53|23612.53|23731.4|23611.4|10
1635637450000|2021-10-30 23:44:10|23731.07|23611.07|23727.42|23607.42|23731.07|23611.07|23727.19|23607.19|10
1635637460000|2021-10-30 23:44:20|23727.16|23607.16|23729.27|23609.27|23729.39|23609.39|23727.16|23607.16|10
1635637470000|2021-10-30 23:44:30|23728.92|23608.92|23730.65|23610.65|23730.71|23610.71|23728.92|23608.92|9
1635637480000|2021-10-30 23:44:40|23731.1|23611.1|23730.38|23610.38|23731.1|23611.1|23729.41|23609.41|10
1635637490000|2021-10-30 23:44:50|23730.8|23610.8|23728.56|23608.56|23730.8|23610.8|23728.56|23608.56|10
1635637500000|2021-10-30 23:45:00|23728.47|23608.47|23725.13|23605.13|23728.47|23608.47|23725.13|23605.13|10
1635637510000|2021-10-30 23:45:10|23724.94|23604.94|23727.38|23607.38|23727.46|23607.46|23724.94|23604.94|9
1635637520000|2021-10-30 23:45:20|23727.19|23607.19|23726.3|23606.3|23728.3|23608.3|23726.3|23606.3|8
1635637530000|2021-10-30 23:45:30|23725.94|23605.94|23725.81|23605.81|23726.88|23606.88|23725.81|23605.81|10
1635637540000|2021-10-30 23:45:40|23725.54|23605.54|23720.42|23600.42|23725.54|23605.54|23720.42|23600.42|10
1635637550000|2021-10-30 23:45:50|23720.64|23600.64|23718.93|23598.93|23720.87|23600.87|23718.93|23598.93|10
1635637560000|2021-10-30 23:46:00|23719.01|23599.01|23721.26|23601.26|23721.52|23601.52|23719.01|23599.01|10
1635637570000|2021-10-30 23:46:10|23719.93|23599.93|23719.45|23599.45|23719.93|23599.93|23718.6|23598.6|9
1635637580000|2021-10-30 23:46:20|23719.53|23599.53|23715.97|23595.97|23719.53|23599.53|23715.97|23595.97|9
1635637590000|2021-10-30 23:46:30|23716.01|23596.01|23713.74|23593.74|23716.01|23596.01|23713.17|23593.17|9
1635637600000|2021-10-30 23:46:40|23713.25|23593.25|23712.65|23592.65|23714.53|23594.53|23712.65|23592.65|9
1635637610000|2021-10-30 23:46:50|23711.76|23591.76|23712.24|23592.24|23712.3|23592.3|23710.84|23590.84|10
1635637620000|2021-10-30 23:47:00|23713.08|23593.08|23711.65|23591.65|23713.4|23593.4|23711.65|23591.65|9
1635637630000|2021-10-30 23:47:10|23711.64|23591.64|23712.64|23592.64|23712.98|23592.98|23711.64|23591.64|10
1635637640000|2021-10-30 23:47:20|23712.43|23592.43|23711.49|23591.49|23712.76|23592.76|23711.32|23591.32|10
1635637650000|2021-10-30 23:47:30|23711.44|23591.44|23710.45|23590.45|23711.44|23591.44|23709.45|23589.45|9
1635637660000|2021-10-30 23:47:40|23710.23|23590.23|23711.31|23591.31|23711.58|23591.58|23710.2|23590.2|10
1635637670000|2021-10-30 23:47:50|23711.47|23591.47|23712.94|23592.94|23713.11|23593.11|23711.47|23591.47|10
1635637680000|2021-10-30 23:48:00|23712.91|23592.91|23714.69|23594.69|23714.69|23594.69|23712.13|23592.13|10
1635637690000|2021-10-30 23:48:10|23714.25|23594.25|23716.11|23596.11|23716.11|23596.11|23714.18|23594.18|9
1635637700000|2021-10-30 23:48:20|23715.78|23595.78|23716.95|23596.95|23716.97|23596.97|23715.78|23595.78|10
1635637710000|2021-10-30 23:48:30|23717.01|23597.01|23720.58|23600.58|23720.58|23600.58|23717.01|23597.01|10
1635637720000|2021-10-30 23:48:40|23720.38|23600.38|23722.4|23602.4|23722.4|23602.4|23719.91|23599.91|10
1635637730000|2021-10-30 23:48:50|23722.16|23602.16|23727.84|23607.84|23727.84|23607.84|23722.16|23602.16|10
1635637740000|2021-10-30 23:49:00|23729.45|23609.45|23733.13|23613.13|23733.94|23613.94|23729.45|23609.45|10
1635637750000|2021-10-30 23:49:10|23733.74|23613.74|23733.44|23613.44|23735.68|23615.68|23733.44|23613.44|10
1635637760000|2021-10-30 23:49:20|23734.04|23614.04|23731.08|23611.08|23734.04|23614.04|23731.08|23611.08|10
1635637770000|2021-10-30 23:49:30|23731.25|23611.25|23728.21|23608.21|23731.25|23611.25|23728.21|23608.21|10
1635637780000|2021-10-30 23:49:40|23728.45|23608.45|23724.35|23604.35|23728.45|23608.45|23724.35|23604.35|10
1635637790000|2021-10-30 23:49:50|23724.16|23604.16|23722.16|23602.16|23724.64|23604.64|23722.16|23602.16|10
1635637800000|2021-10-30 23:50:00|23721.15|23601.15|23717.98|23597.98|23721.15|23601.15|23717.98|23597.98|10
1635637810000|2021-10-30 23:50:10|23717.85|23597.85|23718.49|23598.49|23718.49|23598.49|23717.67|23597.67|10
1635637820000|2021-10-30 23:50:20|23719.25|23599.25|23719.22|23599.22|23719.86|23599.86|23718.9|23598.9|10
1635637830000|2021-10-30 23:50:30|23719.51|23599.51|23719.68|23599.68|23720.64|23600.64|23719.51|23599.51|9
1635637840000|2021-10-30 23:50:40|23718.36|23598.36|23715.79|23595.79|23718.36|23598.36|23715.42|23595.42|10
1635637850000|2021-10-30 23:50:50|23714.81|23594.81|23715.27|23595.27|23715.27|23595.27|23714.74|23594.74|10
1635637860000|2021-10-30 23:51:00|23714.97|23594.97|23715.65|23595.65|23715.82|23595.82|23714.97|23594.97|10
1635637870000|2021-10-30 23:51:10|23716.08|23596.08|23718.8|23598.8|23719.28|23599.28|23715.07|23595.07|10
1635637880000|2021-10-30 23:51:20|23718.91|23598.91|23718.1|23598.1|23720.31|23600.31|23718.1|23598.1|8
1635637890000|2021-10-30 23:51:30|23717.48|23597.48|23721.1|23601.1|23721.1|23601.1|23717.48|23597.48|10
1635637900000|2021-10-30 23:51:40|23719.69|23599.69|23717.95|23597.95|23720.15|23600.15|23717.95|23597.95|10
1635637910000|2021-10-30 23:51:50|23717.91|23597.91|23719.05|23599.05|23719.05|23599.05|23717.69|23597.69|10
1635637920000|2021-10-30 23:52:00|23719.33|23599.33|23717.91|23597.91|23719.33|23599.33|23716.68|23596.68|10
1635637930000|2021-10-30 23:52:10|23718.22|23598.22|23718.44|23598.44|23718.44|23598.44|23717.39|23597.39|10
1635637940000|2021-10-30 23:52:20|23718.94|23598.94|23717.8|23597.8|23718.94|23598.94|23717.58|23597.58|10
1635637950000|2021-10-30 23:52:30|23717.65|23597.65|23717.17|23597.17|23719.11|23599.11|23717.17|23597.17|9
1635637960000|2021-10-30 23:52:40|23717.18|23597.18|23715.81|23595.81|23717.18|23597.18|23715.63|23595.63|10
1635637970000|2021-10-30 23:52:50|23715.75|23595.75|23712.59|23592.59|23715.75|23595.75|23712.59|23592.59|10
1635637980000|2021-10-30 23:53:00|23712.65|23592.65|23710.46|23590.46|23713.1|23593.1|23710.46|23590.46|10
1635637990000|2021-10-30 23:53:10|23710.26|23590.26|23710.5|23590.5|23711|23591|23710.26|23590.26|9
1635638000000|2021-10-30 23:53:20|23710.54|23590.54|23711.19|23591.19|23712.54|23592.54|23710.54|23590.54|10
1635638010000|2021-10-30 23:53:30|23709.5|23589.5|23707.35|23587.35|23709.5|23589.5|23707.35|23587.35|10
1635638020000|2021-10-30 23:53:40|23707.2|23587.2|23709.11|23589.11|23709.11|23589.11|23707.11|23587.11|10
1635638030000|2021-10-30 23:53:50|23708.62|23588.62|23706.94|23586.94|23708.62|23588.62|23706.32|23586.32|10
1635638040000|2021-10-30 23:54:00|23706.36|23586.36|23706.94|23586.94|23707.83|23587.83|23705.74|23585.74|10
1635638050000|2021-10-30 23:54:10|23707.93|23587.93|23708.05|23588.05|23708.05|23588.05|23706.26|23586.26|10
1635638060000|2021-10-30 23:54:20|23709.09|23589.09|23710.54|23590.54|23710.54|23590.54|23708.41|23588.41|10
1635638070000|2021-10-30 23:54:30|23710.05|23590.05|23711.64|23591.64|23711.68|23591.68|23710.05|23590.05|10
1635638080000|2021-10-30 23:54:40|23711.28|23591.28|23712.56|23592.56|23712.91|23592.91|23711.28|23591.28|10
1635638090000|2021-10-30 23:54:50|23712.85|23592.85|23714.6|23594.6|23715.1|23595.1|23712.14|23592.14|10
1635638100000|2021-10-30 23:55:00|23715.14|23595.14|23714.82|23594.82|23716.56|23596.56|23714.82|23594.82|10
1635638110000|2021-10-30 23:55:10|23715.33|23595.33|23717.16|23597.16|23717.16|23597.16|23714.11|23594.11|10
1635638120000|2021-10-30 23:55:20|23717.41|23597.41|23722.1|23602.1|23722.1|23602.1|23717.41|23597.41|10
1635638130000|2021-10-30 23:55:30|23721.61|23601.61|23723.95|23603.95|23723.95|23603.95|23721.61|23601.61|9
1635638140000|2021-10-30 23:55:40|23723.62|23603.62|23725.46|23605.46|23725.46|23605.46|23723.07|23603.07|9
1635638150000|2021-10-30 23:55:50|23725.49|23605.49|23726.79|23606.79|23727.29|23607.29|23725.49|23605.49|7
1635638160000|2021-10-30 23:56:00|23726.9|23606.9|23729.11|23609.11|23729.11|23609.11|23726.54|23606.54|10
1635638170000|2021-10-30 23:56:10|23729.06|23609.06|23730.2|23610.2|23730.53|23610.53|23729.06|23609.06|10
1635638180000|2021-10-30 23:56:20|23731.65|23611.65|23734.26|23614.26|23734.26|23614.26|23730.92|23610.92|10
1635638190000|2021-10-30 23:56:30|23734.17|23614.17|23737.15|23617.15|23737.15|23617.15|23734.17|23614.17|10
1635638200000|2021-10-30 23:56:40|23738.48|23618.48|23741.24|23621.24|23741.24|23621.24|23738.48|23618.48|9
1635638210000|2021-10-30 23:56:50|23740.94|23620.94|23743.41|23623.41|23743.41|23623.41|23740.94|23620.94|10
1635638220000|2021-10-30 23:57:00|23743.73|23623.73|23747.9|23627.9|23747.94|23627.94|23743.73|23623.73|10
1635638230000|2021-10-30 23:57:10|23747.83|23627.83|23753.87|23633.87|23753.87|23633.87|23747.83|23627.83|10
1635638240000|2021-10-30 23:57:20|23753.18|23633.18|23754.86|23634.86|23756.52|23636.52|23753.18|23633.18|10
1635638250000|2021-10-30 23:57:30|23754.67|23634.67|23756.69|23636.69|23756.69|23636.69|23754.67|23634.67|9
1635638260000|2021-10-30 23:57:40|23756.7|23636.7|23759.13|23639.13|23759.13|23639.13|23755.66|23635.66|10
1635638270000|2021-10-30 23:57:50|23758.94|23638.94|23758.8|23638.8|23759.34|23639.34|23757.98|23637.98|10
1635638280000|2021-10-30 23:58:00|23753.4|23633.4|23757.24|23637.24|23757.24|23637.24|23749.13|23629.13|10
1635638290000|2021-10-30 23:58:10|23756.36|23636.36|23766.04|23646.04|23766.04|23646.04|23755.67|23635.67|10
1635638300000|2021-10-30 23:58:20|23767.74|23647.74|23782.71|23662.71|23782.71|23662.71|23767.74|23647.74|10
1635638310000|2021-10-30 23:58:30|23782.87|23662.87|23780.63|23660.63|23782.91|23662.91|23779.97|23659.97|10
1635638320000|2021-10-30 23:58:40|23780.69|23660.69|23780.12|23660.12|23780.94|23660.94|23778.83|23658.83|10
1635638330000|2021-10-30 23:58:50|23782.35|23662.35|23784.93|23664.93|23786.34|23666.34|23781.98|23661.98|10
1635638340000|2021-10-30 23:59:00|23785.28|23665.28|23785.39|23665.39|23786.69|23666.69|23785.25|23665.25|10
1635638350000|2021-10-30 23:59:10|23785.23|23665.23|23785.1|23665.1|23785.47|23665.47|23783.98|23663.98|10
1635638360000|2021-10-30 23:59:20|23784.7|23664.7|23782.89|23662.89|23786.46|23666.46|23782.89|23662.89|10
1635638370000|2021-10-30 23:59:30|23783.03|23663.03|23782.71|23662.71|23783.38|23663.38|23782.47|23662.47|10
1635638380000|2021-10-30 23:59:40|23781.93|23661.93|23782.37|23662.37|23782.92|23662.92|23781.79|23661.79|10
1635638390000|2021-10-30 23:59:50|23782.83|23662.83|23786.63|23666.63|23787.82|23667.82|23782.62|23662.62|10
1635638400000|2021-10-31 00:00:00|23787.67|23667.67|23795.48|23675.48|23795.48|23675.48|23787.67|23667.67|10
1635638410000|2021-10-31 00:00:10|23795.72|23675.72|23799.03|23679.03|23799.03|23679.03|23795.18|23675.18|10
1635638420000|2021-10-31 00:00:20|23799.76|23679.76|23807.03|23687.03|23807.79|23687.79|23799.33|23679.33|10
1635638430000|2021-10-31 00:00:30|23805.64|23685.64|23815.71|23695.71|23815.71|23695.71|23805.36|23685.36|10
1635638440000|2021-10-31 00:00:40|23814.65|23694.65|23822.49|23702.49|23822.49|23702.49|23814.07|23694.07|10
1635638450000|2021-10-31 00:00:50|23824|23704|23824.54|23704.54|23826.91|23706.91|23822.18|23702.18|10
1635638460000|2021-10-31 00:01:00|23824.82|23704.82|23821.81|23701.81|23825.08|23705.08|23821.81|23701.81|10
1635638470000|2021-10-31 00:01:10|23820.95|23700.95|23816.19|23696.19|23820.95|23700.95|23813.42|23693.42|10
1635638480000|2021-10-31 00:01:20|23815.58|23695.58|23817.57|23697.57|23820.67|23700.67|23812.6|23692.6|10
1635638490000|2021-10-31 00:01:30|23819.58|23699.58|23810.16|23690.16|23819.85|23699.85|23810.16|23690.16|10
1635638500000|2021-10-31 00:01:40|23808.99|23688.99|23810.99|23690.99|23810.99|23690.99|23806.79|23686.79|10
1635638510000|2021-10-31 00:01:50|23810.64|23690.64|23817.99|23697.99|23817.99|23697.99|23809.99|23689.99|10
1635638520000|2021-10-31 00:02:00|23820.7|23700.7|23819.43|23699.43|23822.18|23702.18|23818.83|23698.83|10
1635638530000|2021-10-31 00:02:10|23818.75|23698.75|23803.69|23683.69|23818.75|23698.75|23803.69|23683.69|10
1635638540000|2021-10-31 00:02:20|23796.99|23676.99|23796|23676|23797.94|23677.94|23793.26|23673.26|10
1635638550000|2021-10-31 00:02:30|23794.86|23674.86|23787.65|23667.65|23795.08|23675.08|23787.65|23667.65|10
1635638560000|2021-10-31 00:02:40|23789.4|23669.4|23788.32|23668.32|23791.4|23671.4|23788.32|23668.32|10
1635638570000|2021-10-31 00:02:50|23787.54|23667.54|23786.39|23666.39|23788.14|23668.14|23785.14|23665.14|10
1635638580000|2021-10-31 00:03:00|23785.94|23665.94|23794.64|23674.64|23795.45|23675.45|23785.94|23665.94|9
1635638590000|2021-10-31 00:03:10|23795.26|23675.26|23800.98|23680.98|23800.98|23680.98|23794.51|23674.51|9
1635638600000|2021-10-31 00:03:20|23802.16|23682.16|23804.92|23684.92|23805.43|23685.43|23801.45|23681.45|10
1635638610000|2021-10-31 00:03:30|23804.75|23684.75|23805.48|23685.48|23806.63|23686.63|23804.54|23684.54|10
1635638620000|2021-10-31 00:03:40|23804.58|23684.58|23803.62|23683.62|23804.96|23684.96|23802.67|23682.67|10
1635638630000|2021-10-31 00:03:50|23803.13|23683.13|23799.8|23679.8|23803.13|23683.13|23799.8|23679.8|10
1635638640000|2021-10-31 00:04:00|23800.89|23680.89|23801.58|23681.58|23802.66|23682.66|23800.89|23680.89|10
1635638650000|2021-10-31 00:04:10|23801.55|23681.55|23805.9|23685.9|23805.9|23685.9|23801.55|23681.55|10
1635638660000|2021-10-31 00:04:20|23806.27|23686.27|23808.98|23688.98|23808.98|23688.98|23806.27|23686.27|10
1635638670000|2021-10-31 00:04:30|23810.56|23690.56|23820.41|23700.41|23820.41|23700.41|23810.17|23690.17|10
1635638680000|2021-10-31 00:04:40|23820.7|23700.7|23823.15|23703.15|23823.15|23703.15|23820.38|23700.38|10
1635638690000|2021-10-31 00:04:50|23822.21|23702.21|23820.47|23700.47|23822.72|23702.72|23820.47|23700.47|10
1635638700000|2021-10-31 00:05:00|23820.51|23700.51|23820.24|23700.24|23820.98|23700.98|23819.35|23699.35|10
1635638710000|2021-10-31 00:05:10|23822|23702|23818.88|23698.88|23822|23702|23818.88|23698.88|10
1635638720000|2021-10-31 00:05:20|23818.6|23698.6|23824.24|23704.24|23824.44|23704.44|23818.6|23698.6|9
1635638730000|2021-10-31 00:05:30|23824.47|23704.47|23811.67|23691.67|23824.47|23704.47|23811.67|23691.67|10
1635638740000|2021-10-31 00:05:40|23806.48|23686.48|23807.91|23687.91|23808.12|23688.12|23803.37|23683.37|10
1635638750000|2021-10-31 00:05:50|23809.07|23689.07|23816.33|23696.33|23816.33|23696.33|23809.07|23689.07|10
1635638760000|2021-10-31 00:06:00|23816.13|23696.13|23819.24|23699.24|23819.24|23699.24|23815.82|23695.82|10
1635638770000|2021-10-31 00:06:10|23820.64|23700.64|23825.93|23705.93|23826.17|23706.17|23820.64|23700.64|10
1635638780000|2021-10-31 00:06:20|23826.87|23706.87|23830.92|23710.92|23830.92|23710.92|23826.18|23706.18|10
1635638790000|2021-10-31 00:06:30|23834.35|23714.35|23834.03|23714.03|23835.54|23715.54|23834.03|23714.03|10
1635638800000|2021-10-31 00:06:40|23833.04|23713.04|23841.04|23721.04|23841.04|23721.04|23833.04|23713.04|10
1635638810000|2021-10-31 00:06:50|23841.93|23721.93|23850.35|23730.35|23850.35|23730.35|23841.93|23721.93|10
1635638820000|2021-10-31 00:07:00|23850.33|23730.33|23854.49|23734.49|23854.49|23734.49|23849.5|23729.5|10
1635638830000|2021-10-31 00:07:10|23854.92|23734.92|23857.81|23737.81|23857.81|23737.81|23854.07|23734.07|10
1635638840000|2021-10-31 00:07:20|23857.03|23737.03|23865.15|23745.15|23865.39|23745.39|23857.03|23737.03|10
1635638850000|2021-10-31 00:07:30|23864.19|23744.19|23868.94|23748.94|23868.94|23748.94|23864.19|23744.19|10
1635638860000|2021-10-31 00:07:40|23871.03|23751.03|23875.58|23755.58|23875.78|23755.78|23871.03|23751.03|10
1635638870000|2021-10-31 00:07:50|23874.5|23754.5|23884.77|23764.77|23884.77|23764.77|23874.15|23754.15|10
1635638880000|2021-10-31 00:08:00|23883.95|23763.95|23882.75|23762.75|23884.08|23764.08|23882.24|23762.24|10
1635638890000|2021-10-31 00:08:10|23885.7|23765.7|23888.85|23768.85|23888.85|23768.85|23884.47|23764.47|10
1635638900000|2021-10-31 00:08:20|23888.78|23768.78|23894.96|23774.96|23894.96|23774.96|23888.78|23768.78|10
1635638910000|2021-10-31 00:08:30|23895.75|23775.75|23897.38|23777.38|23897.38|23777.38|23895.45|23775.45|10
1635638920000|2021-10-31 00:08:40|23896.85|23776.85|23900.17|23780.17|23900.17|23780.17|23895.66|23775.66|10
1635638930000|2021-10-31 00:08:50|23899.72|23779.72|23900.65|23780.65|23900.65|23780.65|23898.12|23778.12|10
1635638940000|2021-10-31 00:09:00|23900.79|23780.79|23898.77|23778.77|23901.75|23781.75|23898.77|23778.77|10
1635638950000|2021-10-31 00:09:10|23899.07|23779.07|23898.47|23778.47|23901.43|23781.43|23898.12|23778.12|10
1635638960000|2021-10-31 00:09:20|23898.64|23778.64|23913.77|23793.77|23913.77|23793.77|23898.64|23778.64|10
1635638970000|2021-10-31 00:09:30|23914.27|23794.27|23920.79|23800.79|23920.79|23800.79|23913.53|23793.53|10
1635638980000|2021-10-31 00:09:40|23922.73|23802.73|23925.19|23805.19|23925.19|23805.19|23922.73|23802.73|10
1635638990000|2021-10-31 00:09:50|23925.68|23805.68|23924.95|23804.95|23926.27|23806.27|23923.77|23803.77|10
1635639000000|2021-10-31 00:10:00|23924.88|23804.88|23923|23803|23926.42|23806.42|23923|23803|10
1635639010000|2021-10-31 00:10:10|23922.79|23802.79|23932.7|23812.7|23932.7|23812.7|23922.79|23802.79|9
1635639020000|2021-10-31 00:10:20|23931.64|23811.64|23927.07|23807.07|23931.76|23811.76|23927.07|23807.07|10
1635639030000|2021-10-31 00:10:30|23926.61|23806.61|23921.49|23801.49|23926.67|23806.67|23921.06|23801.06|10
1635639040000|2021-10-31 00:10:40|23921.45|23801.45|23923.48|23803.48|23923.48|23803.48|23921.29|23801.29|10
1635639050000|2021-10-31 00:10:50|23923.6|23803.6|23924.71|23804.71|23924.71|23804.71|23921.37|23801.37|10
1635639060000|2021-10-31 00:11:00|23924.34|23804.34|23928.59|23808.59|23928.59|23808.59|23924.34|23804.34|10
1635639070000|2021-10-31 00:11:10|23929.64|23809.64|23932.27|23812.27|23932.27|23812.27|23929.64|23809.64|10
1635639080000|2021-10-31 00:11:20|23931.42|23811.42|23933.21|23813.21|23933.21|23813.21|23931.39|23811.39|10
1635639090000|2021-10-31 00:11:30|23933.45|23813.45|23933.76|23813.76|23934.13|23814.13|23932.91|23812.91|8
1635639100000|2021-10-31 00:11:40|23933.6|23813.6|23936.06|23816.06|23936.06|23816.06|23933.6|23813.6|10
1635639110000|2021-10-31 00:11:50|23936.14|23816.14|23936.22|23816.22|23936.29|23816.29|23935.38|23815.38|9
1635639120000|2021-10-31 00:12:00|23936.36|23816.36|23929.16|23809.16|23936.36|23816.36|23929.16|23809.16|10
1635639130000|2021-10-31 00:12:10|23929.04|23809.04|23927.58|23807.58|23929.04|23809.04|23927.39|23807.39|10
1635639140000|2021-10-31 00:12:20|23926.83|23806.83|23922.54|23802.54|23926.83|23806.83|23922.54|23802.54|10
1635639150000|2021-10-31 00:12:30|23921.41|23801.41|23921.44|23801.44|23921.44|23801.44|23919.38|23799.38|10
1635639160000|2021-10-31 00:12:40|23921.53|23801.53|23924.73|23804.73|23925.35|23805.35|23920.92|23800.92|10
1635639170000|2021-10-31 00:12:50|23925.84|23805.84|23928.86|23808.86|23929.16|23809.16|23925.84|23805.84|10
1635639180000|2021-10-31 00:13:00|23929.31|23809.31|23937.27|23817.27|23937.27|23817.27|23929.31|23809.31|10
1635639190000|2021-10-31 00:13:10|23939.24|23819.24|23942.74|23822.74|23942.74|23822.74|23938.99|23818.99|10
1635639200000|2021-10-31 00:13:20|23943.43|23823.43|23950.17|23830.17|23950.45|23830.45|23943.25|23823.25|10
1635639210000|2021-10-31 00:13:30|23949.82|23829.82|23957.14|23837.14|23957.14|23837.14|23949.82|23829.82|10
1635639220000|2021-10-31 00:13:40|23958.41|23838.41|23965.08|23845.08|23965.08|23845.08|23958.18|23838.18|10
1635639230000|2021-10-31 00:13:50|23967.02|23847.02|23979.01|23859.01|23979.01|23859.01|23967.02|23847.02|10
1635639240000|2021-10-31 00:14:00|23978.53|23858.53|23976.89|23856.89|23978.55|23858.55|23975.4|23855.4|10
1635639250000|2021-10-31 00:14:10|23977.24|23857.24|23976.19|23856.19|23977.97|23857.97|23975.24|23855.24|10
1635639260000|2021-10-31 00:14:20|23974.67|23854.67|23977.26|23857.26|23977.26|23857.26|23973.16|23853.16|10
1635639270000|2021-10-31 00:14:30|23979.4|23859.4|23979.61|23859.61|23979.61|23859.61|23974.98|23854.98|10
1635639280000|2021-10-31 00:14:40|23980.75|23860.75|23983.85|23863.85|23983.85|23863.85|23980.75|23860.75|10
1635639290000|2021-10-31 00:14:50|23985.29|23865.29|23991.53|23871.53|23991.53|23871.53|23985.29|23865.29|10
1635639300000|2021-10-31 00:15:00|23991.67|23871.67|24000.16|23880.16|24000.16|23880.16|23991.53|23871.53|10
1635639310000|2021-10-31 00:15:10|24000.45|23880.45|24006.16|23886.16|24006.51|23886.51|24000.45|23880.45|10
1635639320000|2021-10-31 00:15:20|24005.5|23885.5|24002.95|23882.95|24006.31|23886.31|24002.95|23882.95|10
1635639330000|2021-10-31 00:15:30|24003|23883|23996.37|23876.37|24003|23883|23994.92|23874.92|10
1635639340000|2021-10-31 00:15:40|23996.46|23876.46|23990.92|23870.92|23997.26|23877.26|23990.92|23870.92|10
1635639350000|2021-10-31 00:15:50|23987.7|23867.7|23988.61|23868.61|23989.22|23869.22|23986.88|23866.88|10
1635639360000|2021-10-31 00:16:00|23989.56|23869.56|23990.83|23870.83|23991.04|23871.04|23989.01|23869.01|9
1635639370000|2021-10-31 00:16:10|23991.31|23871.31|23994.82|23874.82|23995.17|23875.17|23991.31|23871.31|10
1635639380000|2021-10-31 00:16:20|23993.27|23873.27|23993.07|23873.07|23994.16|23874.16|23992.74|23872.74|10
1635639390000|2021-10-31 00:16:30|23994.03|23874.03|23998.61|23878.61|23999.44|23879.44|23994.03|23874.03|10
1635639400000|2021-10-31 00:16:40|23998.14|23878.14|23999.16|23879.16|23999.73|23879.73|23997.8|23877.8|10
1635639410000|2021-10-31 00:16:50|23998.58|23878.58|23999.76|23879.76|23999.76|23879.76|23998|23878|10
1635639420000|2021-10-31 00:17:00|23999.64|23879.64|24002.22|23882.22|24002.22|23882.22|23999.39|23879.39|10
1635639430000|2021-10-31 00:17:10|24001.47|23881.47|24000.5|23880.5|24003.59|23883.59|24000.44|23880.44|10
1635639440000|2021-10-31 00:17:20|24001.02|23881.02|24006.77|23886.77|24006.95|23886.95|24001.02|23881.02|10
1635639450000|2021-10-31 00:17:30|24007.82|23887.82|24010.58|23890.58|24011.1|23891.1|24007.13|23887.13|10
1635639460000|2021-10-31 00:17:40|24011.58|23891.58|24012.29|23892.29|24012.29|23892.29|24011.22|23891.22|9
1635639470000|2021-10-31 00:17:50|24011.97|23891.97|24013.57|23893.57|24014|23894|24011.94|23891.94|10
1635639480000|2021-10-31 00:18:00|24014.25|23894.25|24019.18|23899.18|24019.18|23899.18|24014.25|23894.25|9
1635639490000|2021-10-31 00:18:10|24019.34|23899.34|24022.7|23902.7|24022.7|23902.7|24019.04|23899.04|10
1635639500000|2021-10-31 00:18:20|24022.38|23902.38|24020.93|23900.93|24023.01|23903.01|24020.93|23900.93|10
1635639510000|2021-10-31 00:18:30|24019.32|23899.32|24015.3|23895.3|24019.32|23899.32|24014.84|23894.84|10
1635639520000|2021-10-31 00:18:40|24014.19|23894.19|24013.77|23893.77|24014.19|23894.19|24012.47|23892.47|10
1635639530000|2021-10-31 00:18:50|24013.78|23893.78|24014.1|23894.1|24014.22|23894.22|24011.99|23891.99|10
1635639540000|2021-10-31 00:19:00|24013.49|23893.49|24014.3|23894.3|24014.3|23894.3|24012.94|23892.94|10
1635639550000|2021-10-31 00:19:10|24013.47|23893.47|24012.45|23892.45|24014.91|23894.91|24012.45|23892.45|9
1635639560000|2021-10-31 00:19:20|24013.68|23893.68|24011.02|23891.02|24013.68|23893.68|24010.73|23890.73|10
1635639570000|2021-10-31 00:19:30|24010.84|23890.84|24018.35|23898.35|24018.35|23898.35|24010.84|23890.84|10
1635639580000|2021-10-31 00:19:40|24018.15|23898.15|24015|23895|24018.15|23898.15|24014.78|23894.78|10
1635639590000|2021-10-31 00:19:50|24015.22|23895.22|24014.28|23894.28|24015.22|23895.22|24013.42|23893.42|10
1635639600000|2021-10-31 00:20:00|24014.91|23894.91|24014.69|23894.69|24015.75|23895.75|24014.69|23894.69|10
1635639610000|2021-10-31 00:20:10|24014.84|23894.84|24013.64|23893.64|24014.84|23894.84|24012.7|23892.7|9
1635639620000|2021-10-31 00:20:20|24013.62|23893.62|24011.93|23891.93|24013.83|23893.83|24011.93|23891.93|10
1635639630000|2021-10-31 00:20:30|24011.74|23891.74|24010.62|23890.62|24012.13|23892.13|24010.05|23890.05|9
1635639640000|2021-10-31 00:20:40|24010.15|23890.15|24005.47|23885.47|24010.15|23890.15|24005.47|23885.47|10
1635639650000|2021-10-31 00:20:50|24004.36|23884.36|24001.19|23881.19|24004.95|23884.95|24001.19|23881.19|10
1635639660000|2021-10-31 00:21:00|24000.85|23880.85|23996.13|23876.13|24000.99|23880.99|23996.13|23876.13|10
1635639670000|2021-10-31 00:21:10|23995.98|23875.98|23993.99|23873.99|23995.98|23875.98|23993.68|23873.68|10
1635639680000|2021-10-31 00:21:20|23992.72|23872.72|23989.91|23869.91|23992.72|23872.72|23989.66|23869.66|10
1635639690000|2021-10-31 00:21:30|23989.99|23869.99|23989.01|23869.01|23990.35|23870.35|23989.01|23869.01|10
1635639700000|2021-10-31 00:21:40|23988.94|23868.94|23984.09|23864.09|23988.94|23868.94|23984.09|23864.09|10
1635639710000|2021-10-31 00:21:50|23984.76|23864.76|23982.74|23862.74|23984.76|23864.76|23982.12|23862.12|10
1635639720000|2021-10-31 00:22:00|23983.29|23863.29|23980.68|23860.68|23983.29|23863.29|23980.29|23860.29|10
1635639730000|2021-10-31 00:22:10|23980.41|23860.41|23978.77|23858.77|23980.41|23860.41|23976.55|23856.55|10
1635639740000|2021-10-31 00:22:20|23978.26|23858.26|23980.64|23860.64|23981.4|23861.4|23978.26|23858.26|10
1635639750000|2021-10-31 00:22:30|23980.3|23860.3|23982.42|23862.42|23982.42|23862.42|23979.15|23859.15|10
1635639760000|2021-10-31 00:22:40|23982.13|23862.13|23982.55|23862.55|23984.65|23864.65|23982.13|23862.13|10
1635639770000|2021-10-31 00:22:50|23982.71|23862.71|23977.1|23857.1|23982.71|23862.71|23977.1|23857.1|10
1635639780000|2021-10-31 00:23:00|23975.49|23855.49|23969.64|23849.64|23975.49|23855.49|23969.08|23849.08|10
1635639790000|2021-10-31 00:23:10|23969.54|23849.54|23968.3|23848.3|23969.54|23849.54|23968.3|23848.3|10
1635639800000|2021-10-31 00:23:20|23968.39|23848.39|23972.95|23852.95|23972.95|23852.95|23968.39|23848.39|9
1635639810000|2021-10-31 00:23:30|23971.78|23851.78|23971.95|23851.95|23974.18|23854.18|23970.83|23850.83|10
1635639820000|2021-10-31 00:23:40|23971.73|23851.73|23970.52|23850.52|23972.34|23852.34|23970.52|23850.52|10
1635639830000|2021-10-31 00:23:50|23968.83|23848.83|23963.28|23843.28|23968.83|23848.83|23963.28|23843.28|10
1635639840000|2021-10-31 00:24:00|23961.92|23841.92|23964.21|23844.21|23964.54|23844.54|23960.9|23840.9|10
1635639850000|2021-10-31 00:24:10|23964|23844|23968.91|23848.91|23968.91|23848.91|23964|23844|10
1635639860000|2021-10-31 00:24:20|23969.07|23849.07|23972.8|23852.8|23972.8|23852.8|23969.07|23849.07|10
1635639870000|2021-10-31 00:24:30|23973.57|23853.57|23981.84|23861.84|23982.36|23862.36|23973.33|23853.33|10
1635639880000|2021-10-31 00:24:40|23982.61|23862.61|23985.63|23865.63|23985.63|23865.63|23982.61|23862.61|10
1635639890000|2021-10-31 00:24:50|23987.1|23867.1|23990.26|23870.26|23990.26|23870.26|23987.1|23867.1|10
1635639900000|2021-10-31 00:25:00|23991.01|23871.01|23994.2|23874.2|23994.52|23874.52|23991.01|23871.01|10
1635639910000|2021-10-31 00:25:10|23995.36|23875.36|23996.89|23876.89|23996.89|23876.89|23994.9|23874.9|10
1635639920000|2021-10-31 00:25:20|23996.32|23876.32|24001.76|23881.76|24001.76|23881.76|23996.32|23876.32|10
1635639930000|2021-10-31 00:25:30|24003.84|23883.84|24005.89|23885.89|24005.96|23885.96|24003.84|23883.84|10
1635639940000|2021-10-31 00:25:40|24005.81|23885.81|24009.97|23889.97|24009.97|23889.97|24005.81|23885.81|10
1635639950000|2021-10-31 00:25:50|24011.29|23891.29|24017.7|23897.7|24017.7|23897.7|24011.29|23891.29|10
1635639960000|2021-10-31 00:26:00|24019.24|23899.24|24023.65|23903.65|24023.65|23903.65|24019.24|23899.24|10
1635639970000|2021-10-31 00:26:10|24023.57|23903.57|24020.47|23900.47|24023.57|23903.57|24020.19|23900.19|10
1635639980000|2021-10-31 00:26:20|24020|23900|24013.75|23893.75|24020|23900|24013.45|23893.45|10
1635639990000|2021-10-31 00:26:30|24013.66|23893.66|24007.22|23887.22|24018.95|23898.95|24007.22|23887.22|10
1635640000000|2021-10-31 00:26:40|24007.01|23887.01|23999.91|23879.91|24007.01|23887.01|23999.91|23879.91|9
1635640010000|2021-10-31 00:26:50|24000.17|23880.17|23996.16|23876.16|24000.26|23880.26|23996.16|23876.16|10
1635640020000|2021-10-31 00:27:00|23995.96|23875.96|23993.59|23873.59|23996.1|23876.1|23992.17|23872.17|10
1635640030000|2021-10-31 00:27:10|23993.31|23873.31|23979.64|23859.64|23993.31|23873.31|23979.64|23859.64|10
1635640040000|2021-10-31 00:27:20|23978.75|23858.75|23976.31|23856.31|23978.75|23858.75|23976.16|23856.16|10
1635640050000|2021-10-31 00:27:30|23976.28|23856.28|23975.06|23855.06|23976.9|23856.9|23975.06|23855.06|10
1635640060000|2021-10-31 00:27:40|23975.18|23855.18|23977.07|23857.07|23977.07|23857.07|23974.86|23854.86|10
1635640070000|2021-10-31 00:27:50|23977.38|23857.38|23978.8|23858.8|23979.72|23859.72|23977.38|23857.38|10
1635640080000|2021-10-31 00:28:00|23978.03|23858.03|23977.99|23857.99|23978.65|23858.65|23976.36|23856.36|10
1635640090000|2021-10-31 00:28:10|23978.78|23858.78|23979.68|23859.68|23980.33|23860.33|23978.23|23858.23|10
1635640100000|2021-10-31 00:28:20|23980.23|23860.23|23974.97|23854.97|23980.23|23860.23|23974.97|23854.97|9
1635640110000|2021-10-31 00:28:30|23974.69|23854.69|23974.98|23854.98|23974.98|23854.98|23973.17|23853.17|9
1635640120000|2021-10-31 00:28:40|23975.3|23855.3|23974.22|23854.22|23975.3|23855.3|23973.45|23853.45|9
1635640130000|2021-10-31 00:28:50|23974.92|23854.92|23976.98|23856.98|23976.98|23856.98|23974.92|23854.92|10
1635640140000|2021-10-31 00:29:00|23976.86|23856.86|23977.63|23857.63|23978.47|23858.47|23976.55|23856.55|10
1635640150000|2021-10-31 00:29:10|23977.42|23857.42|23978.65|23858.65|23978.65|23858.65|23976.02|23856.02|10
1635640160000|2021-10-31 00:29:20|23979.55|23859.55|23986.74|23866.74|23986.74|23866.74|23979.55|23859.55|10
1635640170000|2021-10-31 00:29:30|23986.71|23866.71|23990.21|23870.21|23990.21|23870.21|23986.58|23866.58|10
1635640180000|2021-10-31 00:29:40|23990.46|23870.46|23994.61|23874.61|23994.67|23874.67|23990.46|23870.46|10
1635640190000|2021-10-31 00:29:50|23994.48|23874.48|23997.56|23877.56|23997.56|23877.56|23994.13|23874.13|10
1635640200000|2021-10-31 00:30:00|23996.01|23876.01|23999.64|23879.64|24000.23|23880.23|23996.01|23876.01|10
1635640210000|2021-10-31 00:30:10|24002.97|23882.97|24005.62|23885.62|24006.14|23886.14|24000.43|23880.43|10
1635640220000|2021-10-31 00:30:20|24005.88|23885.88|24014.51|23894.51|24014.51|23894.51|24005.88|23885.88|10
1635640230000|2021-10-31 00:30:30|24014.18|23894.18|24012.71|23892.71|24014.18|23894.18|24012.18|23892.18|9
1635640240000|2021-10-31 00:30:40|24012.65|23892.65|24018.48|23898.48|24018.48|23898.48|24009.69|23889.69|10
1635640250000|2021-10-31 00:30:50|24018.11|23898.11|24018.64|23898.64|24019.85|23899.85|24018.11|23898.11|10
1635640260000|2021-10-31 00:31:00|24018.82|23898.82|24017.31|23897.31|24019.52|23899.52|24016.44|23896.44|10
1635640270000|2021-10-31 00:31:10|24017.3|23897.3|24018.49|23898.49|24019.13|23899.13|24017.21|23897.21|10
1635640280000|2021-10-31 00:31:20|24019.37|23899.37|24020.68|23900.68|24021.02|23901.02|24019.2|23899.2|10
1635640290000|2021-10-31 00:31:30|24020.49|23900.49|24022.44|23902.44|24022.44|23902.44|24020.49|23900.49|10
1635640300000|2021-10-31 00:31:40|24022.62|23902.62|24025.9|23905.9|24025.9|23905.9|24022.62|23902.62|9
1635640310000|2021-10-31 00:31:50|24025.44|23905.44|24026.27|23906.27|24027.28|23907.28|24025.44|23905.44|10
1635640320000|2021-10-31 00:32:00|24024.12|23904.12|24027.57|23907.57|24027.57|23907.57|24024.06|23904.06|10
1635640330000|2021-10-31 00:32:10|24027.54|23907.54|24024.89|23904.89|24027.54|23907.54|24024.89|23904.89|10
1635640340000|2021-10-31 00:32:20|24025.29|23905.29|24023.55|23903.55|24026.36|23906.36|24023.55|23903.55|10
1635640350000|2021-10-31 00:32:30|24023.54|23903.54|24019|23899|24024.32|23904.32|24019|23899|10
1635640360000|2021-10-31 00:32:40|24018.18|23898.18|24013.96|23893.96|24018.18|23898.18|24013.96|23893.96|10
1635640370000|2021-10-31 00:32:50|24013.93|23893.93|24008.93|23888.93|24013.93|23893.93|24008.7|23888.7|10
1635640380000|2021-10-31 00:33:00|24008.19|23888.19|24008.15|23888.15|24008.49|23888.49|24006.92|23886.92|10
1635640390000|2021-10-31 00:33:10|24008.78|23888.78|24008.01|23888.01|24008.78|23888.78|24007.41|23887.41|10
1635640400000|2021-10-31 00:33:20|24007.34|23887.34|24007.05|23887.05|24007.42|23887.42|24006.16|23886.16|8
1635640410000|2021-10-31 00:33:30|24006.62|23886.62|23998.63|23878.63|24006.74|23886.74|23998.34|23878.34|10
1635640420000|2021-10-31 00:33:40|23996.47|23876.47|23989.6|23869.6|23996.47|23876.47|23989|23869|10
1635640430000|2021-10-31 00:33:50|23990.32|23870.32|23988.19|23868.19|23991.01|23871.01|23988.19|23868.19|10
1635640440000|2021-10-31 00:34:00|23986.87|23866.87|23990.29|23870.29|23991.21|23871.21|23986.87|23866.87|10
1635640450000|2021-10-31 00:34:10|23990.39|23870.39|23994.27|23874.27|23994.87|23874.87|23989.66|23869.66|10
1635640460000|2021-10-31 00:34:20|23996.4|23876.4|24006.4|23886.4|24007.49|23887.49|23994.35|23874.35|10
1635640470000|2021-10-31 00:34:30|24006.83|23886.83|24009.94|23889.94|24009.94|23889.94|24006.71|23886.71|10
1635640480000|2021-10-31 00:34:40|24009.83|23889.83|24004.09|23884.09|24009.83|23889.83|24004.09|23884.09|10
1635640490000|2021-10-31 00:34:50|24004.55|23884.55|24006.65|23886.65|24006.97|23886.97|24004.55|23884.55|10
1635640500000|2021-10-31 00:35:00|24005.83|23885.83|24000.91|23880.91|24005.83|23885.83|24000.91|23880.91|10
1635640510000|2021-10-31 00:35:10|23999.59|23879.59|23998.52|23878.52|23999.59|23879.59|23997.78|23877.78|10
1635640520000|2021-10-31 00:35:20|23998.72|23878.72|24001.09|23881.09|24001.34|23881.34|23998.72|23878.72|10
1635640530000|2021-10-31 00:35:30|24001.64|23881.64|24004.26|23884.26|24004.26|23884.26|24001.41|23881.41|10
1635640540000|2021-10-31 00:35:40|24005.17|23885.17|24005.33|23885.33|24005.56|23885.56|24005.11|23885.11|9
1635640550000|2021-10-31 00:35:50|24006.76|23886.76|24010.13|23890.13|24010.13|23890.13|24006.7|23886.7|10
1635640560000|2021-10-31 00:36:00|24010.32|23890.32|24011.04|23891.04|24011.04|23891.04|24009.89|23889.89|10
1635640570000|2021-10-31 00:36:10|24011.03|23891.03|24010.1|23890.1|24011.03|23891.03|24008.63|23888.63|10
1635640580000|2021-10-31 00:36:20|24009.92|23889.92|24011.83|23891.83|24011.83|23891.83|24009.8|23889.8|9
1635640590000|2021-10-31 00:36:30|24012.12|23892.12|24012.85|23892.85|24013.52|23893.52|24011.88|23891.88|10
1635640600000|2021-10-31 00:36:40|24012.39|23892.39|24013.52|23893.52|24013.97|23893.97|24011.91|23891.91|10
1635640610000|2021-10-31 00:36:50|24013.69|23893.69|24014.02|23894.02|24014.17|23894.17|24012.57|23892.57|10
1635640620000|2021-10-31 00:37:00|24013.65|23893.65|24013.65|23893.65|24013.65|23893.65|24011.92|23891.92|10
1635640630000|2021-10-31 00:37:10|24013.96|23893.96|24013.15|23893.15|24014.14|23894.14|24013.15|23893.15|10
1635640640000|2021-10-31 00:37:20|24014.29|23894.29|24015.66|23895.66|24015.66|23895.66|24013.47|23893.47|9
1635640650000|2021-10-31 00:37:30|24015.7|23895.7|24015.03|23895.03|24015.7|23895.7|24014.47|23894.47|10
1635640660000|2021-10-31 00:37:40|24014.9|23894.9|24015.09|23895.09|24016.31|23896.31|24014.9|23894.9|10
1635640670000|2021-10-31 00:37:50|24015.22|23895.22|24016.71|23896.71|24016.71|23896.71|24015.14|23895.14|10
1635640680000|2021-10-31 00:38:00|24016.33|23896.33|24016.46|23896.46|24016.52|23896.52|24016.02|23896.02|10
1635640690000|2021-10-31 00:38:10|24016.22|23896.22|24019.33|23899.33|24019.33|23899.33|24016.22|23896.22|10
1635640700000|2021-10-31 00:38:20|24019.12|23899.12|24019.54|23899.54|24020.24|23900.24|24019.12|23899.12|9
1635640710000|2021-10-31 00:38:30|24021|23901|24023.3|23903.3|24023.33|23903.33|24020.53|23900.53|10
1635640720000|2021-10-31 00:38:40|24023.39|23903.39|24022.07|23902.07|24023.39|23903.39|24020.59|23900.59|9
1635640730000|2021-10-31 00:38:50|24021.86|23901.86|24023|23903|24023|23903|24020.55|23900.55|10
1635640740000|2021-10-31 00:39:00|24022.87|23902.87|24023.02|23903.02|24024.22|23904.22|24022.87|23902.87|8
1635640750000|2021-10-31 00:39:10|24023.43|23903.43|24025.81|23905.81|24025.81|23905.81|24023.43|23903.43|10
1635640760000|2021-10-31 00:39:20|24026.52|23906.52|24027.97|23907.97|24027.97|23907.97|24026.52|23906.52|10
1635640770000|2021-10-31 00:39:30|24028.29|23908.29|24031.58|23911.58|24031.6|23911.6|24028.29|23908.29|10
1635640780000|2021-10-31 00:39:40|24031.56|23911.56|24033.93|23913.93|24034.34|23914.34|24031.56|23911.56|10
1635640790000|2021-10-31 00:39:50|24033.87|23913.87|24030.12|23910.12|24033.87|23913.87|24030.02|23910.02|10
1635640800000|2021-10-31 00:40:00|24030.07|23910.07|24030.41|23910.41|24031.64|23911.64|24030.07|23910.07|10
1635640810000|2021-10-31 00:40:10|24029.2|23909.2|24028.31|23908.31|24030.16|23910.16|24028.31|23908.31|10
1635640820000|2021-10-31 00:40:20|24029.85|23909.85|24030.47|23910.47|24030.76|23910.76|24029.36|23909.36|10
1635640830000|2021-10-31 00:40:30|24030.84|23910.84|24031.21|23911.21|24031.26|23911.26|24030.04|23910.04|10
1635640840000|2021-10-31 00:40:40|24031.64|23911.64|24027.55|23907.55|24031.64|23911.64|24027.55|23907.55|10
1635640850000|2021-10-31 00:40:50|24026.92|23906.92|24026.05|23906.05|24026.92|23906.92|24025.67|23905.67|10
1635640860000|2021-10-31 00:41:00|24026.51|23906.51|24025.09|23905.09|24027.47|23907.47|24024.92|23904.92|10
1635640870000|2021-10-31 00:41:10|24026.43|23906.43|24021.57|23901.57|24026.43|23906.43|24021.57|23901.57|10
1635640880000|2021-10-31 00:41:20|24021.61|23901.61|24019.47|23899.47|24022.79|23902.79|24019.32|23899.32|10
1635640890000|2021-10-31 00:41:30|24019.1|23899.1|24016.08|23896.08|24019.1|23899.1|24016.08|23896.08|10
1635640900000|2021-10-31 00:41:40|24016.25|23896.25|24017.6|23897.6|24017.6|23897.6|24015.88|23895.88|8
1635640910000|2021-10-31 00:41:50|24017.02|23897.02|24017.71|23897.71|24019.27|23899.27|24017.02|23897.02|10
1635640920000|2021-10-31 00:42:00|24018.71|23898.71|24018.05|23898.05|24019.94|23899.94|24018.05|23898.05|9
1635640930000|2021-10-31 00:42:10|24017.89|23897.89|24018.11|23898.11|24018.37|23898.37|24016.33|23896.33|10
1635640940000|2021-10-31 00:42:20|24018.16|23898.16|24022.61|23902.61|24022.61|23902.61|24018.16|23898.16|10
1635640950000|2021-10-31 00:42:30|24022.13|23902.13|24022.35|23902.35|24023.7|23903.7|24022.04|23902.04|10
1635640960000|2021-10-31 00:42:40|24023.68|23903.68|24023.25|23903.25|24024.1|23904.1|24022.81|23902.81|10
1635640970000|2021-10-31 00:42:50|24023|23903|24019.25|23899.25|24023|23903|24019.25|23899.25|10
1635640980000|2021-10-31 00:43:00|24019.59|23899.59|24022.02|23902.02|24022.06|23902.06|24019.55|23899.55|10
1635640990000|2021-10-31 00:43:10|24022.01|23902.01|24023.06|23903.06|24023.06|23903.06|24020.07|23900.07|10
1635641000000|2021-10-31 00:43:20|24024.27|23904.27|24025.27|23905.27|24025.27|23905.27|24023.24|23903.24|10
1635641010000|2021-10-31 00:43:30|24024.64|23904.64|24023.33|23903.33|24025.07|23905.07|24023.33|23903.33|10
1635641020000|2021-10-31 00:43:40|24023.39|23903.39|24020.14|23900.14|24023.45|23903.45|24020.11|23900.11|10
1635641030000|2021-10-31 00:43:50|24020.91|23900.91|24020.53|23900.53|24020.91|23900.91|24018.35|23898.35|10
1635641040000|2021-10-31 00:44:00|24020.54|23900.54|24021.07|23901.07|24021.77|23901.77|24020.23|23900.23|10
1635641050000|2021-10-31 00:44:10|24021.51|23901.51|24021.96|23901.96|24021.96|23901.96|24020.37|23900.37|10
1635641060000|2021-10-31 00:44:20|24022|23902|24024.19|23904.19|24024.51|23904.51|24022|23902|10
1635641070000|2021-10-31 00:44:30|24024.63|23904.63|24025.37|23905.37|24025.68|23905.68|24023.95|23903.95|10
1635641080000|2021-10-31 00:44:40|24025.11|23905.11|24023.75|23903.75|24025.11|23905.11|24023.34|23903.34|10
1635641090000|2021-10-31 00:44:50|24023.78|23903.78|24022.83|23902.83|24023.95|23903.95|24022.01|23902.01|10
1635641100000|2021-10-31 00:45:00|24022.45|23902.45|24020.12|23900.12|24023.26|23903.26|24018.6|23898.6|10
1635641110000|2021-10-31 00:45:10|24019.76|23899.76|24022.47|23902.47|24022.47|23902.47|24019.05|23899.05|10
1635641120000|2021-10-31 00:45:20|24020.69|23900.69|24016.67|23896.67|24021.14|23901.14|24016.67|23896.67|10
1635641130000|2021-10-31 00:45:30|24015.75|23895.75|24015.1|23895.1|24018.15|23898.15|24014.76|23894.76|10
1635641140000|2021-10-31 00:45:40|24015.34|23895.34|24014.16|23894.16|24016.07|23896.07|24012.91|23892.91|9
1635641150000|2021-10-31 00:45:50|24012.81|23892.81|24011.27|23891.27|24012.81|23892.81|24010.7|23890.7|10
1635641160000|2021-10-31 00:46:00|24011.48|23891.48|24012.03|23892.03|24012.06|23892.06|24010.61|23890.61|10
1635641170000|2021-10-31 00:46:10|24012.47|23892.47|24013.94|23893.94|24014.38|23894.38|24012.27|23892.27|10
1635641180000|2021-10-31 00:46:20|24013.82|23893.82|24012.1|23892.1|24014.01|23894.01|24012.1|23892.1|10
1635641190000|2021-10-31 00:46:30|24011|23891|24007.25|23887.25|24012.33|23892.33|24007.25|23887.25|10
1635641200000|2021-10-31 00:46:40|24007.49|23887.49|24009.31|23889.31|24010.31|23890.31|24007.49|23887.49|10
1635641210000|2021-10-31 00:46:50|24008.68|23888.68|24007.08|23887.08|24008.68|23888.68|24006.67|23886.67|8
1635641220000|2021-10-31 00:47:00|24007.28|23887.28|24005.86|23885.86|24007.28|23887.28|24005.49|23885.49|10
1635641230000|2021-10-31 00:47:10|24006.93|23886.93|24008.04|23888.04|24008.04|23888.04|24006.33|23886.33|10
1635641240000|2021-10-31 00:47:20|24008.25|23888.25|24009.08|23889.08|24009.37|23889.37|24007.06|23887.06|10
1635641250000|2021-10-31 00:47:30|24009.06|23889.06|24003.94|23883.94|24009.06|23889.06|24003.82|23883.82|10
1635641260000|2021-10-31 00:47:40|24003.23|23883.23|24002.58|23882.58|24003.23|23883.23|24001.78|23881.78|10
1635641270000|2021-10-31 00:47:50|24001.47|23881.47|24000.2|23880.2|24001.47|23881.47|23998.97|23878.97|10
1635641280000|2021-10-31 00:48:00|23999.26|23879.26|23999.26|23879.26|23999.33|23879.33|23998.32|23878.32|10
1635641290000|2021-10-31 00:48:10|23998.75|23878.75|23996.07|23876.07|23998.75|23878.75|23996.07|23876.07|10
1635641300000|2021-10-31 00:48:20|23996.2|23876.2|23994.02|23874.02|23996.21|23876.21|23993.97|23873.97|10
1635641310000|2021-10-31 00:48:30|23993.9|23873.9|23992.39|23872.39|23993.9|23873.9|23992.39|23872.39|10
1635641320000|2021-10-31 00:48:40|23992.58|23872.58|23989.47|23869.47|23992.58|23872.58|23989.37|23869.37|9
1635641330000|2021-10-31 00:48:50|23988.9|23868.9|23983.97|23863.97|23988.9|23868.9|23983.82|23863.82|10
1635641340000|2021-10-31 00:49:00|23982.91|23862.91|23983.31|23863.31|23983.31|23863.31|23982.54|23862.54|10
1635641350000|2021-10-31 00:49:10|23983.4|23863.4|23983.45|23863.45|23983.84|23863.84|23982.37|23862.37|10
1635641360000|2021-10-31 00:49:20|23983.71|23863.71|23983.7|23863.7|23983.94|23863.94|23981.97|23861.97|10
1635641370000|2021-10-31 00:49:30|23984.39|23864.39|23986.95|23866.95|23986.95|23866.95|23983.8|23863.8|10
1635641380000|2021-10-31 00:49:40|23987.22|23867.22|23988.82|23868.82|23988.82|23868.82|23986.85|23866.85|9
1635641390000|2021-10-31 00:49:50|23988.95|23868.95|23987.16|23867.16|23989.01|23869.01|23986.92|23866.92|10
1635641400000|2021-10-31 00:50:00|23988.37|23868.37|23991.74|23871.74|23991.76|23871.76|23988.37|23868.37|10
1635641410000|2021-10-31 00:50:10|23991.78|23871.78|23996.21|23876.21|23996.21|23876.21|23991.48|23871.48|10
1635641420000|2021-10-31 00:50:20|23996.25|23876.25|23994.63|23874.63|23996.25|23876.25|23994.17|23874.17|10
1635641430000|2021-10-31 00:50:30|23994.56|23874.56|23996.2|23876.2|23996.2|23876.2|23993.91|23873.91|10
1635641440000|2021-10-31 00:50:40|23995.76|23875.76|23990.99|23870.99|23995.76|23875.76|23990.99|23870.99|10
1635641450000|2021-10-31 00:50:50|23991.31|23871.31|23992.18|23872.18|23992.86|23872.86|23991.02|23871.02|10
1635641460000|2021-10-31 00:51:00|23992.12|23872.12|23991.99|23871.99|23992.12|23872.12|23991.01|23871.01|10
1635641470000|2021-10-31 00:51:10|23992.17|23872.17|23992.95|23872.95|23994.01|23874.01|23992.17|23872.17|10
1635641480000|2021-10-31 00:51:20|23993|23873|23993.03|23873.03|23993.96|23873.96|23992.52|23872.52|9
1635641490000|2021-10-31 00:51:30|23992.4|23872.4|23992.52|23872.52|23994.97|23874.97|23992.4|23872.4|10
1635641500000|2021-10-31 00:51:40|23992.46|23872.46|23993.65|23873.65|23994.24|23874.24|23992.31|23872.31|8
1635641510000|2021-10-31 00:51:50|23993.89|23873.89|23994.35|23874.35|23994.89|23874.89|23993.84|23873.84|10
1635641520000|2021-10-31 00:52:00|23994.13|23874.13|23995.22|23875.22|23996.14|23876.14|23994.13|23874.13|9
1635641530000|2021-10-31 00:52:10|23995.84|23875.84|23993.3|23873.3|23996.78|23876.78|23993.3|23873.3|10
1635641540000|2021-10-31 00:52:20|23993.17|23873.17|23994.13|23874.13|23994.13|23874.13|23992.62|23872.62|10
1635641550000|2021-10-31 00:52:30|23994|23874|23993.58|23873.58|23994.37|23874.37|23993.19|23873.19|10
1635641560000|2021-10-31 00:52:40|23993.54|23873.54|23991.9|23871.9|23993.54|23873.54|23991.9|23871.9|10
1635641570000|2021-10-31 00:52:50|23991.87|23871.87|23991.02|23871.02|23992.03|23872.03|23990.84|23870.84|10
1635641580000|2021-10-31 00:53:00|23991.23|23871.23|23987.62|23867.62|23991.23|23871.23|23987.62|23867.62|10
1635641590000|2021-10-31 00:53:10|23987|23867|23985.53|23865.53|23987.3|23867.3|23985.53|23865.53|10
1635641600000|2021-10-31 00:53:20|23986.6|23866.6|23985.96|23865.96|23987.31|23867.31|23985.31|23865.31|9
1635641610000|2021-10-31 00:53:30|23985.6|23865.6|23984.91|23864.91|23985.83|23865.83|23984.72|23864.72|10
1635641620000|2021-10-31 00:53:40|23984.94|23864.94|23983.65|23863.65|23985.01|23865.01|23983.65|23863.65|10
1635641630000|2021-10-31 00:53:50|23983.88|23863.88|23985.37|23865.37|23985.37|23865.37|23983.16|23863.16|10
1635641640000|2021-10-31 00:54:00|23985.41|23865.41|23987.24|23867.24|23987.24|23867.24|23985.41|23865.41|9
1635641650000|2021-10-31 00:54:10|23986.92|23866.92|23986.28|23866.28|23987|23867|23985.68|23865.68|10
1635641660000|2021-10-31 00:54:20|23986.94|23866.94|23985.41|23865.41|23987.99|23867.99|23985.04|23865.04|10
1635641670000|2021-10-31 00:54:30|23984.33|23864.33|23982.86|23862.86|23984.65|23864.65|23982.47|23862.47|10
1635641680000|2021-10-31 00:54:40|23983.32|23863.32|23983.34|23863.34|23983.51|23863.51|23982.27|23862.27|10
1635641690000|2021-10-31 00:54:50|23984.1|23864.1|23984.39|23864.39|23984.4|23864.4|23983.59|23863.59|10
1635641700000|2021-10-31 00:55:00|23984.31|23864.31|23982.88|23862.88|23984.65|23864.65|23982.88|23862.88|10
1635641710000|2021-10-31 00:55:10|23982.61|23862.61|23982.03|23862.03|23982.61|23862.61|23981.57|23861.57|10
1635641720000|2021-10-31 00:55:20|23982.63|23862.63|23980.17|23860.17|23983.19|23863.19|23980.17|23860.17|10
1635641730000|2021-10-31 00:55:30|23980.08|23860.08|23980.43|23860.43|23980.66|23860.66|23979.7|23859.7|10
1635641740000|2021-10-31 00:55:40|23980.51|23860.51|23980.01|23860.01|23980.51|23860.51|23979.46|23859.46|10
1635641750000|2021-10-31 00:55:50|23979.57|23859.57|23985.29|23865.29|23985.29|23865.29|23979.43|23859.43|10
1635641760000|2021-10-31 00:56:00|23985.74|23865.74|23984.78|23864.78|23985.96|23865.96|23984.57|23864.57|10
1635641770000|2021-10-31 00:56:10|23984.5|23864.5|23986.33|23866.33|23986.33|23866.33|23984.5|23864.5|10
1635641780000|2021-10-31 00:56:20|23985.99|23865.99|23987.18|23867.18|23987.77|23867.77|23985.96|23865.96|10
1635641790000|2021-10-31 00:56:30|23987.09|23867.09|23986.33|23866.33|23987.09|23867.09|23986.09|23866.09|10
1635641800000|2021-10-31 00:56:40|23986.36|23866.36|23988.53|23868.53|23988.53|23868.53|23986.36|23866.36|9
1635641810000|2021-10-31 00:56:50|23988.71|23868.71|23983.5|23863.5|23988.83|23868.83|23983.5|23863.5|10
1635641820000|2021-10-31 00:57:00|23984.12|23864.12|23985.63|23865.63|23985.63|23865.63|23983.22|23863.22|10
1635641830000|2021-10-31 00:57:10|23984.82|23864.82|23989.41|23869.41|23989.41|23869.41|23984.82|23864.82|9
1635641840000|2021-10-31 00:57:20|23988.18|23868.18|23990.96|23870.96|23991.17|23871.17|23985.12|23865.12|10
1635641850000|2021-10-31 00:57:30|23992.37|23872.37|23993.36|23873.36|23996.52|23876.52|23992.37|23872.37|10
1635641860000|2021-10-31 00:57:40|23993.53|23873.53|23996.21|23876.21|23996.91|23876.91|23993.53|23873.53|10
1635641870000|2021-10-31 00:57:50|23995.75|23875.75|23994.51|23874.51|23996.1|23876.1|23994.22|23874.22|10
1635641880000|2021-10-31 00:58:00|23994.1|23874.1|23994.88|23874.88|23996.25|23876.25|23994.1|23874.1|10
1635641890000|2021-10-31 00:58:10|23994.96|23874.96|23994.62|23874.62|23996.52|23876.52|23994.62|23874.62|10
1635641900000|2021-10-31 00:58:20|23995.01|23875.01|23992.2|23872.2|23995.01|23875.01|23991.28|23871.28|10
1635641910000|2021-10-31 00:58:30|23992.45|23872.45|23986.91|23866.91|23992.45|23872.45|23986.66|23866.66|9
1635641920000|2021-10-31 00:58:40|23986.08|23866.08|23985.17|23865.17|23986.08|23866.08|23981.76|23861.76|10
1635641930000|2021-10-31 00:58:50|23985.08|23865.08|23986.12|23866.12|23986.12|23866.12|23984.63|23864.63|9
1635641940000|2021-10-31 00:59:00|23986.67|23866.67|23989.02|23869.02|23989.02|23869.02|23986.56|23866.56|10
1635641950000|2021-10-31 00:59:10|23989.62|23869.62|23986.11|23866.11|23990.06|23870.06|23986.11|23866.11|10
1635641960000|2021-10-31 00:59:20|23987.34|23867.34|23986.69|23866.69|23987.34|23867.34|23985.24|23865.24|10
1635641970000|2021-10-31 00:59:30|23987.02|23867.02|23987.42|23867.42|23988.19|23868.19|23986.83|23866.83|10
1635641980000|2021-10-31 00:59:40|23987.27|23867.27|23986.6|23866.6|23987.27|23867.27|23985.5|23865.5|10
1635641990000|2021-10-31 00:59:50|23985.55|23865.55|23986.77|23866.77|23986.77|23866.77|23985.4|23865.4|10
1635642000000|2021-10-31 01:00:00|23985.42|23865.42|23986.12|23866.12|23986.89|23866.89|23985.38|23865.38|9
1635642010000|2021-10-31 01:00:10|23987.36|23867.36|23993.24|23873.24|23993.31|23873.31|23987.36|23867.36|10
1635642020000|2021-10-31 01:00:20|23994.75|23874.75|23999.01|23879.01|23999.25|23879.25|23993.61|23873.61|10
1635642030000|2021-10-31 01:00:30|23999.43|23879.43|23997.75|23877.75|23999.43|23879.43|23997.34|23877.34|10
1635642040000|2021-10-31 01:00:40|23996.45|23876.45|23994.97|23874.97|23996.45|23876.45|23993.63|23873.63|10
1635642050000|2021-10-31 01:00:50|23994.77|23874.77|23996.4|23876.4|23996.41|23876.41|23994.6|23874.6|9
1635642060000|2021-10-31 01:01:00|23996.68|23876.68|23998.69|23878.69|23998.69|23878.69|23996.68|23876.68|10
1635642070000|2021-10-31 01:01:10|23999.77|23879.77|24000.82|23880.82|24000.82|23880.82|23999.77|23879.77|10
1635642080000|2021-10-31 01:01:20|24001.37|23881.37|24004.61|23884.61|24004.61|23884.61|24001.37|23881.37|9
1635642090000|2021-10-31 01:01:30|24004.48|23884.48|24005.8|23885.8|24005.8|23885.8|24003.21|23883.21|10
1635642100000|2021-10-31 01:01:40|24005.19|23885.19|24010.14|23890.14|24010.37|23890.37|24005.19|23885.19|10
1635642110000|2021-10-31 01:01:50|24010.1|23890.1|24011.15|23891.15|24011.47|23891.47|24010.1|23890.1|10
1635642120000|2021-10-31 01:02:00|24010.63|23890.63|24011.18|23891.18|24011.38|23891.38|24009.26|23889.26|9
1635642130000|2021-10-31 01:02:10|24010.19|23890.19|24010.23|23890.23|24011.4|23891.4|24009.84|23889.84|10
1635642140000|2021-10-31 01:02:20|24010.52|23890.52|24007.02|23887.02|24010.52|23890.52|24007.02|23887.02|10
1635642150000|2021-10-31 01:02:30|24007.67|23887.67|23999.65|23879.65|24007.67|23887.67|23999.49|23879.49|10
1635642160000|2021-10-31 01:02:40|23998.95|23878.95|23996.04|23876.04|23998.95|23878.95|23996.04|23876.04|10
1635642170000|2021-10-31 01:02:50|23996.53|23876.53|23993.67|23873.67|23996.55|23876.55|23993.53|23873.53|10
1635642180000|2021-10-31 01:03:00|23994.37|23874.37|23987.97|23867.97|23994.37|23874.37|23987.97|23867.97|10
1635642190000|2021-10-31 01:03:10|23987.51|23867.51|23985.42|23865.42|23987.51|23867.51|23985.07|23865.07|10
1635642200000|2021-10-31 01:03:20|23985.4|23865.4|23985.02|23865.02|23985.91|23865.91|23985.02|23865.02|10
1635642210000|2021-10-31 01:03:30|23984.31|23864.31|23983.57|23863.57|23984.55|23864.55|23982.77|23862.77|10
1635642220000|2021-10-31 01:03:40|23983.65|23863.65|23985.66|23865.66|23985.66|23865.66|23983.65|23863.65|10
1635642230000|2021-10-31 01:03:50|23985.7|23865.7|23987.04|23867.04|23987.04|23867.04|23984.75|23864.75|10
1635642240000|2021-10-31 01:04:00|23987.46|23867.46|23997.24|23877.24|23997.38|23877.38|23987.46|23867.46|10
1635642250000|2021-10-31 01:04:10|23997.72|23877.72|23999.64|23879.64|23999.88|23879.88|23997.72|23877.72|10
1635642260000|2021-10-31 01:04:20|23999.83|23879.83|24000.9|23880.9|24000.9|23880.9|23998.92|23878.92|10
1635642270000|2021-10-31 01:04:30|24001.35|23881.35|24001.5|23881.5|24002.02|23882.02|24000.8|23880.8|9
1635642280000|2021-10-31 01:04:40|24001.17|23881.17|24003.4|23883.4|24004.41|23884.41|24001.17|23881.17|10
1635642290000|2021-10-31 01:04:50|24003.43|23883.43|24008.76|23888.76|24008.76|23888.76|24003.38|23883.38|10
1635642300000|2021-10-31 01:05:00|24008.58|23888.58|24008.49|23888.49|24008.75|23888.75|24008.09|23888.09|10
1635642310000|2021-10-31 01:05:10|24008.5|23888.5|24016.67|23896.67|24017.06|23897.06|24008.46|23888.46|10
1635642320000|2021-10-31 01:05:20|24015.83|23895.83|24015.14|23895.14|24016.14|23896.14|24014.69|23894.69|10
1635642330000|2021-10-31 01:05:30|24014.06|23894.06|24017.32|23897.32|24017.32|23897.32|24014.06|23894.06|10
1635642340000|2021-10-31 01:05:40|24017.43|23897.43|24018.1|23898.1|24019.08|23899.08|24016.75|23896.75|10
1635642350000|2021-10-31 01:05:50|24018|23898|24012.17|23892.17|24018.17|23898.17|24012.17|23892.17|10
1635642360000|2021-10-31 01:06:00|24011.75|23891.75|24006.46|23886.46|24011.75|23891.75|24004.43|23884.43|10
1635642370000|2021-10-31 01:06:10|24003.85|23883.85|24001.97|23881.97|24004.47|23884.47|24001.97|23881.97|10
1635642380000|2021-10-31 01:06:20|24001.46|23881.46|23997.21|23877.21|24001.46|23881.46|23997.21|23877.21|10
1635642390000|2021-10-31 01:06:30|23996.96|23876.96|23994.2|23874.2|23996.96|23876.96|23994.2|23874.2|10
1635642400000|2021-10-31 01:06:40|23993.77|23873.77|23990.67|23870.67|23994.12|23874.12|23990.67|23870.67|10
1635642410000|2021-10-31 01:06:50|23989.19|23869.19|23988.47|23868.47|23989.55|23869.55|23986.89|23866.89|9
1635642420000|2021-10-31 01:07:00|23988.32|23868.32|23985.56|23865.56|23989.49|23869.49|23985.56|23865.56|10
1635642430000|2021-10-31 01:07:10|23986.91|23866.91|23983.73|23863.73|23986.91|23866.91|23983.02|23863.02|10
1635642440000|2021-10-31 01:07:20|23983.62|23863.62|23982.06|23862.06|23983.62|23863.62|23980.79|23860.79|10
1635642450000|2021-10-31 01:07:30|23981.68|23861.68|23977.62|23857.62|23981.68|23861.68|23977.62|23857.62|10
1635642460000|2021-10-31 01:07:40|23977.34|23857.34|23977.01|23857.01|23977.36|23857.36|23976.34|23856.34|10
1635642470000|2021-10-31 01:07:50|23978.22|23858.22|23974.08|23854.08|23978.28|23858.28|23974.08|23854.08|10
1635642480000|2021-10-31 01:08:00|23973.24|23853.24|23974.75|23854.75|23974.75|23854.75|23972.81|23852.81|10
1635642490000|2021-10-31 01:08:10|23974.96|23854.96|23970.74|23850.74|23974.96|23854.96|23970.74|23850.74|10
1635642500000|2021-10-31 01:08:20|23970.37|23850.37|23968.16|23848.16|23970.37|23850.37|23968.07|23848.07|10
1635642510000|2021-10-31 01:08:30|23969.16|23849.16|23974.98|23854.98|23974.98|23854.98|23969.16|23849.16|10
1635642520000|2021-10-31 01:08:40|23975.51|23855.51|23982.46|23862.46|23982.46|23862.46|23975.51|23855.51|10
1635642530000|2021-10-31 01:08:50|23982.35|23862.35|23984.27|23864.27|23984.53|23864.53|23982.34|23862.34|10
1635642540000|2021-10-31 01:09:00|23985.17|23865.17|23988.25|23868.25|23988.25|23868.25|23985.17|23865.17|10
1635642550000|2021-10-31 01:09:10|23987.55|23867.55|23985.11|23865.11|23988.41|23868.41|23985.11|23865.11|10
1635642560000|2021-10-31 01:09:20|23984.66|23864.66|23982.61|23862.61|23984.77|23864.77|23982.61|23862.61|10
1635642570000|2021-10-31 01:09:30|23983.54|23863.54|23981.3|23861.3|23983.54|23863.54|23981.09|23861.09|10
1635642580000|2021-10-31 01:09:40|23979.99|23859.99|23978.44|23858.44|23979.99|23859.99|23978.44|23858.44|10
1635642590000|2021-10-31 01:09:50|23979.36|23859.36|23979.44|23859.44|23980.18|23860.18|23977.91|23857.91|10
1635642600000|2021-10-31 01:10:00|23980.41|23860.41|23982.2|23862.2|23982.66|23862.66|23980.41|23860.41|10
1635642610000|2021-10-31 01:10:10|23982.16|23862.16|23984.12|23864.12|23984.67|23864.67|23982.16|23862.16|10
1635642620000|2021-10-31 01:10:20|23983.75|23863.75|23983.86|23863.86|23984.61|23864.61|23983.32|23863.32|10
1635642630000|2021-10-31 01:10:30|23983.87|23863.87|23983.34|23863.34|23983.87|23863.87|23982.51|23862.51|10
1635642640000|2021-10-31 01:10:40|23983.16|23863.16|23980.45|23860.45|23983.16|23863.16|23980.45|23860.45|10
1635642650000|2021-10-31 01:10:50|23980.06|23860.06|23979.91|23859.91|23980.67|23860.67|23979.23|23859.23|10
1635642660000|2021-10-31 01:11:00|23979.96|23859.96|23979.81|23859.81|23981.74|23861.74|23979.81|23859.81|10
1635642670000|2021-10-31 01:11:10|23979.52|23859.52|23975.74|23855.74|23979.52|23859.52|23975.61|23855.61|10
1635642680000|2021-10-31 01:11:20|23974.94|23854.94|23975.77|23855.77|23975.77|23855.77|23973.8|23853.8|10
1635642690000|2021-10-31 01:11:30|23974.75|23854.75|23973.34|23853.34|23974.86|23854.86|23972.66|23852.66|10
1635642700000|2021-10-31 01:11:40|23973.2|23853.2|23968.39|23848.39|23973.2|23853.2|23968.39|23848.39|10
1635642710000|2021-10-31 01:11:50|23967.57|23847.57|23962.04|23842.04|23967.57|23847.57|23961.92|23841.92|10
1635642720000|2021-10-31 01:12:00|23961.38|23841.38|23957.66|23837.66|23961.38|23841.38|23957.33|23837.33|10
1635642730000|2021-10-31 01:12:10|23957.67|23837.67|23955.38|23835.38|23957.82|23837.82|23955.38|23835.38|10
1635642740000|2021-10-31 01:12:20|23955|23835|23952.84|23832.84|23955.41|23835.41|23952.78|23832.78|10
1635642750000|2021-10-31 01:12:30|23952.98|23832.98|23949.19|23829.19|23952.98|23832.98|23949.19|23829.19|10
1635642760000|2021-10-31 01:12:40|23948.53|23828.53|23953.22|23833.22|23953.22|23833.22|23947.07|23827.07|10
1635642770000|2021-10-31 01:12:50|23956.11|23836.11|23960.71|23840.71|23960.87|23840.87|23955.73|23835.73|10
1635642780000|2021-10-31 01:13:00|23962.3|23842.3|23970.09|23850.09|23970.72|23850.72|23961.64|23841.64|10
1635642790000|2021-10-31 01:13:10|23971.27|23851.27|23975.56|23855.56|23976.76|23856.76|23971.27|23851.27|10
1635642800000|2021-10-31 01:13:20|23975.52|23855.52|23975.36|23855.36|23975.68|23855.68|23974.76|23854.76|10
1635642810000|2021-10-31 01:13:30|23974.85|23854.85|23975.32|23855.32|23975.32|23855.32|23974.36|23854.36|10
1635642820000|2021-10-31 01:13:40|23975.29|23855.29|23965.46|23845.46|23975.29|23855.29|23965.46|23845.46|10
1635642830000|2021-10-31 01:13:50|23965.27|23845.27|23967.48|23847.48|23967.48|23847.48|23963.94|23843.94|10
1635642840000|2021-10-31 01:14:00|23967.8|23847.8|23964.29|23844.29|23967.8|23847.8|23964.29|23844.29|10
1635642850000|2021-10-31 01:14:10|23963.93|23843.93|23961.8|23841.8|23964.34|23844.34|23960.87|23840.87|10
1635642860000|2021-10-31 01:14:20|23961.94|23841.94|23961.86|23841.86|23961.96|23841.96|23960.69|23840.69|10
1635642870000|2021-10-31 01:14:30|23961.11|23841.11|23959.1|23839.1|23961.11|23841.11|23959.1|23839.1|9
1635642880000|2021-10-31 01:14:40|23958.5|23838.5|23960.52|23840.52|23960.52|23840.52|23956.12|23836.12|10
1635642890000|2021-10-31 01:14:50|23960.34|23840.34|23953.61|23833.61|23960.34|23840.34|23953.61|23833.61|10
1635642900000|2021-10-31 01:15:00|23954.03|23834.03|23951.87|23831.87|23954.03|23834.03|23951.17|23831.17|10
1635642910000|2021-10-31 01:15:10|23952.45|23832.45|23949.4|23829.4|23952.51|23832.51|23949.4|23829.4|10
1635642920000|2021-10-31 01:15:20|23949.14|23829.14|23949.59|23829.59|23951.19|23831.19|23949.14|23829.14|10
1635642930000|2021-10-31 01:15:30|23949.71|23829.71|23950.61|23830.61|23950.94|23830.94|23949.68|23829.68|10
1635642940000|2021-10-31 01:15:40|23950.53|23830.53|23945.73|23825.73|23950.53|23830.53|23945.73|23825.73|10
1635642950000|2021-10-31 01:15:50|23942.95|23822.95|23937.17|23817.17|23943.57|23823.57|23937.17|23817.17|10
1635642960000|2021-10-31 01:16:00|23937.01|23817.01|23933.09|23813.09|23937.15|23817.15|23932.89|23812.89|10
1635642970000|2021-10-31 01:16:10|23934.01|23814.01|23931.95|23811.95|23934.18|23814.18|23931.95|23811.95|10
1635642980000|2021-10-31 01:16:20|23933.1|23813.1|23932.68|23812.68|23933.1|23813.1|23931.13|23811.13|10
1635642990000|2021-10-31 01:16:30|23932.15|23812.15|23925.1|23805.1|23932.15|23812.15|23925.1|23805.1|10
1635643000000|2021-10-31 01:16:40|23926.63|23806.63|23925.16|23805.16|23926.84|23806.84|23925.16|23805.16|10
1635643010000|2021-10-31 01:16:50|23924.82|23804.82|23921.93|23801.93|23924.82|23804.82|23921.93|23801.93|9
1635643020000|2021-10-31 01:17:00|23921.78|23801.78|23925.1|23805.1|23925.1|23805.1|23921.78|23801.78|9
1635643030000|2021-10-31 01:17:10|23925.06|23805.06|23922.69|23802.69|23925.11|23805.11|23922.69|23802.69|10
1635643040000|2021-10-31 01:17:20|23923.61|23803.61|23926.64|23806.64|23926.81|23806.81|23923.08|23803.08|10
1635643050000|2021-10-31 01:17:30|23926.42|23806.42|23925.16|23805.16|23926.42|23806.42|23921.78|23801.78|10
1635643060000|2021-10-31 01:17:40|23924.49|23804.49|23922.69|23802.69|23925|23805|23922.69|23802.69|9
1635643070000|2021-10-31 01:17:50|23922.26|23802.26|23922.73|23802.73|23922.88|23802.88|23921.49|23801.49|10
1635643080000|2021-10-31 01:18:00|23921.39|23801.39|23920.34|23800.34|23921.52|23801.52|23919.37|23799.37|10
1635643090000|2021-10-31 01:18:10|23919.55|23799.55|23919.53|23799.53|23920.72|23800.72|23918.82|23798.82|10
1635643100000|2021-10-31 01:18:20|23919.33|23799.33|23919.12|23799.12|23919.93|23799.93|23918.33|23798.33|9
1635643110000|2021-10-31 01:18:30|23917.57|23797.57|23917.16|23797.16|23918.93|23798.93|23917.16|23797.16|10
1635643120000|2021-10-31 01:18:40|23917.22|23797.22|23917.48|23797.48|23918.24|23798.24|23916.46|23796.46|10
1635643130000|2021-10-31 01:18:50|23917.25|23797.25|23913.17|23793.17|23917.65|23797.65|23913.17|23793.17|10
1635643140000|2021-10-31 01:19:00|23913.23|23793.23|23909.63|23789.63|23913.23|23793.23|23909.48|23789.48|10
1635643150000|2021-10-31 01:19:10|23907.91|23787.91|23909.14|23789.14|23910.2|23790.2|23907.22|23787.22|10
1635643160000|2021-10-31 01:19:20|23909.08|23789.08|23907.12|23787.12|23909.35|23789.35|23907.12|23787.12|10
1635643170000|2021-10-31 01:19:30|23907.11|23787.11|23909.35|23789.35|23910.78|23790.78|23907.11|23787.11|9
1635643180000|2021-10-31 01:19:40|23908.76|23788.76|23907.88|23787.88|23908.89|23788.89|23907.88|23787.88|10
1635643190000|2021-10-31 01:19:50|23903.93|23783.93|23901.85|23781.85|23904.51|23784.51|23901.14|23781.14|10
1635643200000|2021-10-31 01:20:00|23901.49|23781.49|23899.38|23779.38|23901.66|23781.66|23899.38|23779.38|9
1635643210000|2021-10-31 01:20:10|23899.04|23779.04|23898.91|23778.91|23899.04|23779.04|23897.39|23777.39|10
1635643220000|2021-10-31 01:20:20|23898.59|23778.59|23893.62|23773.62|23898.59|23778.59|23893.62|23773.62|10
1635643230000|2021-10-31 01:20:30|23893.64|23773.64|23892.03|23772.03|23894.47|23774.47|23892.03|23772.03|10
1635643240000|2021-10-31 01:20:40|23892.22|23772.22|23890.89|23770.89|23892.22|23772.22|23888.58|23768.58|10
1635643250000|2021-10-31 01:20:50|23888.2|23768.2|23888.23|23768.23|23888.95|23768.95|23886.62|23766.62|10
1635643260000|2021-10-31 01:21:00|23889.24|23769.24|23891.59|23771.59|23891.59|23771.59|23888.78|23768.78|10
1635643270000|2021-10-31 01:21:10|23891.53|23771.53|23895.98|23775.98|23895.98|23775.98|23891.53|23771.53|9
1635643280000|2021-10-31 01:21:20|23896.22|23776.22|23899.2|23779.2|23899.36|23779.36|23896.22|23776.22|10
1635643290000|2021-10-31 01:21:30|23899.33|23779.33|23900.69|23780.69|23902.01|23782.01|23899.33|23779.33|10
1635643300000|2021-10-31 01:21:40|23901.25|23781.25|23904.01|23784.01|23904.01|23784.01|23901.25|23781.25|10
1635643310000|2021-10-31 01:21:50|23904.31|23784.31|23902.61|23782.61|23904.6|23784.6|23902.08|23782.08|10
1635643320000|2021-10-31 01:22:00|23902.7|23782.7|23900.26|23780.26|23902.7|23782.7|23900.26|23780.26|10
1635643330000|2021-10-31 01:22:10|23898.99|23778.99|23898.9|23778.9|23899.26|23779.26|23898.37|23778.37|9
1635643340000|2021-10-31 01:22:20|23898.97|23778.97|23899.74|23779.74|23899.8|23779.8|23898.8|23778.8|10
1635643350000|2021-10-31 01:22:30|23900.12|23780.12|23896.21|23776.21|23900.12|23780.12|23896.21|23776.21|10
1635643360000|2021-10-31 01:22:40|23896.07|23776.07|23894.55|23774.55|23896.08|23776.08|23893.88|23773.88|10
1635643370000|2021-10-31 01:22:50|23894.78|23774.78|23890.62|23770.62|23894.78|23774.78|23890.62|23770.62|10
1635643380000|2021-10-31 01:23:00|23890.78|23770.78|23888.51|23768.51|23890.82|23770.82|23888.09|23768.09|10
1635643390000|2021-10-31 01:23:10|23889.03|23769.03|23890.6|23770.6|23891.58|23771.58|23889.03|23769.03|10
1635643400000|2021-10-31 01:23:20|23890.34|23770.34|23888.32|23768.32|23891.99|23771.99|23888.32|23768.32|10
1635643410000|2021-10-31 01:23:30|23888.09|23768.09|23885.81|23765.81|23888.09|23768.09|23885.81|23765.81|9
1635643420000|2021-10-31 01:23:40|23885.16|23765.16|23883.03|23763.03|23886.55|23766.55|23883.03|23763.03|10
1635643430000|2021-10-31 01:23:50|23881.73|23761.73|23880.2|23760.2|23881.73|23761.73|23880.2|23760.2|10
1635643440000|2021-10-31 01:24:00|23880.17|23760.17|23880.15|23760.15|23880.46|23760.46|23879.6|23759.6|9
1635643450000|2021-10-31 01:24:10|23879.92|23759.92|23877.91|23757.91|23879.92|23759.92|23877.04|23757.04|10
1635643460000|2021-10-31 01:24:20|23877.85|23757.85|23874.42|23754.42|23877.85|23757.85|23874.42|23754.42|10
1635643470000|2021-10-31 01:24:30|23872.92|23752.92|23870.36|23750.36|23872.92|23752.92|23869.16|23749.16|10
1635643480000|2021-10-31 01:24:40|23870.72|23750.72|23868.3|23748.3|23870.72|23750.72|23868.3|23748.3|10
1635643490000|2021-10-31 01:24:50|23867.57|23747.57|23866.14|23746.14|23868.32|23748.32|23866.14|23746.14|10
1635643500000|2021-10-31 01:25:00|23865.32|23745.32|23859.5|23739.5|23865.32|23745.32|23859.5|23739.5|10
1635643510000|2021-10-31 01:25:10|23859.23|23739.23|23861.1|23741.1|23861.6|23741.6|23858.79|23738.79|10
1635643520000|2021-10-31 01:25:20|23861.67|23741.67|23863.52|23743.52|23863.52|23743.52|23860.11|23740.11|10
1635643530000|2021-10-31 01:25:30|23863.29|23743.29|23867.29|23747.29|23867.29|23747.29|23863.29|23743.29|10
1635643540000|2021-10-31 01:25:40|23868.5|23748.5|23872.57|23752.57|23872.61|23752.61|23868.5|23748.5|10
1635643550000|2021-10-31 01:25:50|23873|23753|23872.94|23752.94|23873|23753|23871.68|23751.68|10
1635643560000|2021-10-31 01:26:00|23873.22|23753.22|23871.4|23751.4|23873.4|23753.4|23871.4|23751.4|10
1635643570000|2021-10-31 01:26:10|23871.97|23751.97|23873.5|23753.5|23873.5|23753.5|23871.72|23751.72|10
1635643580000|2021-10-31 01:26:20|23873.26|23753.26|23874.24|23754.24|23875.11|23755.11|23873.26|23753.26|10
1635643590000|2021-10-31 01:26:30|23873.76|23753.76|23869.65|23749.65|23873.76|23753.76|23869.65|23749.65|10
1635643600000|2021-10-31 01:26:40|23869.47|23749.47|23864.97|23744.97|23869.79|23749.79|23864.97|23744.97|9
1635643610000|2021-10-31 01:26:50|23864.22|23744.22|23858.81|23738.81|23864.22|23744.22|23858.81|23738.81|10
1635643620000|2021-10-31 01:27:00|23857.81|23737.81|23848.96|23728.96|23857.81|23737.81|23848.96|23728.96|10
1635643630000|2021-10-31 01:27:10|23846.92|23726.92|23846.52|23726.52|23846.92|23726.92|23844.07|23724.07|10
1635643640000|2021-10-31 01:27:20|23846.04|23726.04|23841.39|23721.39|23846.77|23726.77|23840.7|23720.7|9
1635643650000|2021-10-31 01:27:30|23841.2|23721.2|23843.92|23723.92|23843.92|23723.92|23841.2|23721.2|9
1635643660000|2021-10-31 01:27:40|23844.14|23724.14|23842.78|23722.78|23844.14|23724.14|23841.66|23721.66|10
1635643670000|2021-10-31 01:27:50|23844.01|23724.01|23845.66|23725.66|23846.26|23726.26|23842.22|23722.22|10
1635643680000|2021-10-31 01:28:00|23846.24|23726.24|23846.38|23726.38|23846.73|23726.73|23845.8|23725.8|10
1635643690000|2021-10-31 01:28:10|23845.9|23725.9|23848.83|23728.83|23849.46|23729.46|23845.9|23725.9|10
1635643700000|2021-10-31 01:28:20|23849.51|23729.51|23852.01|23732.01|23852.21|23732.21|23849.51|23729.51|10
1635643710000|2021-10-31 01:28:30|23851.42|23731.42|23849.87|23729.87|23852.83|23732.83|23849.57|23729.57|10
1635643720000|2021-10-31 01:28:40|23845.53|23725.53|23839.55|23719.55|23845.53|23725.53|23839.55|23719.55|10
1635643730000|2021-10-31 01:28:50|23838.9|23718.9|23833.17|23713.17|23838.9|23718.9|23833.17|23713.17|10
1635643740000|2021-10-31 01:29:00|23832.92|23712.92|23833.67|23713.67|23834.72|23714.72|23832.92|23712.92|9
1635643750000|2021-10-31 01:29:10|23833.25|23713.25|23831.4|23711.4|23833.25|23713.25|23831.4|23711.4|10
1635643760000|2021-10-31 01:29:20|23832.67|23712.67|23829.98|23709.98|23832.67|23712.67|23829.98|23709.98|10
1635643770000|2021-10-31 01:29:30|23829.74|23709.74|23828.92|23708.92|23830.07|23710.07|23828.64|23708.64|10
1635643780000|2021-10-31 01:29:40|23828.88|23708.88|23828.08|23708.08|23829.81|23709.81|23827.83|23707.83|10
1635643790000|2021-10-31 01:29:50|23828.1|23708.1|23829.69|23709.69|23830.14|23710.14|23828.1|23708.1|10
1635643800000|2021-10-31 01:30:00|23828.75|23708.75|23830.41|23710.41|23830.49|23710.49|23828.48|23708.48|10
1635643810000|2021-10-31 01:30:10|23831.4|23711.4|23832.73|23712.73|23832.73|23712.73|23830.66|23710.66|10
1635643820000|2021-10-31 01:30:20|23832.45|23712.45|23831.38|23711.38|23833.65|23713.65|23831.38|23711.38|10
1635643830000|2021-10-31 01:30:30|23831.39|23711.39|23832.28|23712.28|23833.54|23713.54|23831.39|23711.39|10
1635643840000|2021-10-31 01:30:40|23832.4|23712.4|23829.81|23709.81|23832.4|23712.4|23829.1|23709.1|10
1635643850000|2021-10-31 01:30:50|23829.8|23709.8|23826.08|23706.08|23829.85|23709.85|23825.94|23705.94|10
1635643860000|2021-10-31 01:31:00|23825.94|23705.94|23826.85|23706.85|23827.48|23707.48|23825.94|23705.94|10
1635643870000|2021-10-31 01:31:10|23826.05|23706.05|23828.49|23708.49|23828.49|23708.49|23825.31|23705.31|10
1635643880000|2021-10-31 01:31:20|23828.47|23708.47|23830.14|23710.14|23830.19|23710.19|23827.97|23707.97|10
1635643890000|2021-10-31 01:31:30|23830.06|23710.06|23830.57|23710.57|23830.83|23710.83|23828.72|23708.72|10
1635643900000|2021-10-31 01:31:40|23831.73|23711.73|23828.51|23708.51|23831.73|23711.73|23828.18|23708.18|9
1635643910000|2021-10-31 01:31:50|23828.87|23708.87|23832.6|23712.6|23832.6|23712.6|23828.87|23708.87|10
1635643920000|2021-10-31 01:32:00|23832.33|23712.33|23831.59|23711.59|23832.33|23712.33|23830.12|23710.12|10
1635643930000|2021-10-31 01:32:10|23831.04|23711.04|23826.44|23706.44|23831.04|23711.04|23826.16|23706.16|9
1635643940000|2021-10-31 01:32:20|23826.18|23706.18|23830.67|23710.67|23831.27|23711.27|23825.8|23705.8|10
1635643950000|2021-10-31 01:32:30|23830.91|23710.91|23841.76|23721.76|23841.76|23721.76|23830.91|23710.91|10
1635643960000|2021-10-31 01:32:40|23842.16|23722.16|23842.93|23722.93|23843.43|23723.43|23842.16|23722.16|9
1635643970000|2021-10-31 01:32:50|23843.13|23723.13|23841.52|23721.52|23844.19|23724.19|23840.95|23720.95|10
1635643980000|2021-10-31 01:33:00|23841.45|23721.45|23842.34|23722.34|23843.55|23723.55|23840.96|23720.96|10
1635643990000|2021-10-31 01:33:10|23842.84|23722.84|23842.76|23722.76|23843.72|23723.72|23842.53|23722.53|10
1635644000000|2021-10-31 01:33:20|23842.54|23722.54|23847.73|23727.73|23847.73|23727.73|23842.54|23722.54|10
1635644010000|2021-10-31 01:33:30|23847.53|23727.53|23848.83|23728.83|23849.35|23729.35|23847.53|23727.53|10
1635644020000|2021-10-31 01:33:40|23848.7|23728.7|23847.61|23727.61|23848.7|23728.7|23847.61|23727.61|10
1635644030000|2021-10-31 01:33:50|23847.42|23727.42|23846.38|23726.38|23847.42|23727.42|23845.66|23725.66|10
1635644040000|2021-10-31 01:34:00|23846.1|23726.1|23842.11|23722.11|23846.12|23726.12|23842.11|23722.11|10
1635644050000|2021-10-31 01:34:10|23841.97|23721.97|23840.51|23720.51|23841.97|23721.97|23840.1|23720.1|9
1635644060000|2021-10-31 01:34:20|23838.94|23718.94|23836.7|23716.7|23839.89|23719.89|23836.7|23716.7|10
1635644070000|2021-10-31 01:34:30|23836.48|23716.48|23836.35|23716.35|23837.14|23717.14|23835.92|23715.92|9
1635644080000|2021-10-31 01:34:40|23835.85|23715.85|23835.73|23715.73|23835.88|23715.88|23835.1|23715.1|10
1635644090000|2021-10-31 01:34:50|23835.88|23715.88|23833.94|23713.94|23837.15|23717.15|23833.94|23713.94|10
1635644100000|2021-10-31 01:35:00|23833.92|23713.92|23828.25|23708.25|23833.92|23713.92|23828.25|23708.25|10
1635644110000|2021-10-31 01:35:10|23828.06|23708.06|23828.58|23708.58|23828.89|23708.89|23827.12|23707.12|10
1635644120000|2021-10-31 01:35:20|23828.71|23708.71|23822.89|23702.89|23828.71|23708.71|23822.89|23702.89|10
1635644130000|2021-10-31 01:35:30|23822.47|23702.47|23821.5|23701.5|23823.09|23703.09|23820.94|23700.94|10
1635644140000|2021-10-31 01:35:40|23821.32|23701.32|23818.6|23698.6|23821.32|23701.32|23818.6|23698.6|10
1635644150000|2021-10-31 01:35:50|23817.04|23697.04|23816.5|23696.5|23817.21|23697.21|23815.69|23695.69|10
1635644160000|2021-10-31 01:36:00|23816.13|23696.13|23816.5|23696.5|23817.28|23697.28|23815.1|23695.1|9
1635644170000|2021-10-31 01:36:10|23816.83|23696.83|23815.14|23695.14|23817.04|23697.04|23815.04|23695.04|9
1635644180000|2021-10-31 01:36:20|23815.31|23695.31|23819.07|23699.07|23819.07|23699.07|23815.31|23695.31|10
1635644190000|2021-10-31 01:36:30|23819.75|23699.75|23822.34|23702.34|23822.34|23702.34|23819.75|23699.75|10
1635644200000|2021-10-31 01:36:40|23821.36|23701.36|23823.93|23703.93|23823.93|23703.93|23821.01|23701.01|9
1635644210000|2021-10-31 01:36:50|23823.72|23703.72|23822.2|23702.2|23824.64|23704.64|23822.2|23702.2|10
1635644220000|2021-10-31 01:37:00|23822.67|23702.67|23822.77|23702.77|23823.4|23703.4|23820.94|23700.94|10
1635644230000|2021-10-31 01:37:10|23822.73|23702.73|23824.22|23704.22|23824.22|23704.22|23821.47|23701.47|10
1635644240000|2021-10-31 01:37:20|23823.9|23703.9|23821|23701|23823.9|23703.9|23821|23701|10
1635644250000|2021-10-31 01:37:30|23820.91|23700.91|23817.21|23697.21|23821.31|23701.31|23817.21|23697.21|9
1635644260000|2021-10-31 01:37:40|23816.31|23696.31|23812.18|23692.18|23816.31|23696.31|23812.18|23692.18|10
1635644270000|2021-10-31 01:37:50|23811.05|23691.05|23810.27|23690.27|23812.23|23692.23|23810.27|23690.27|10
1635644280000|2021-10-31 01:38:00|23810.14|23690.14|23811.7|23691.7|23811.97|23691.97|23810.14|23690.14|9
1635644290000|2021-10-31 01:38:10|23811.07|23691.07|23811.19|23691.19|23811.19|23691.19|23809.46|23689.46|10
1635644300000|2021-10-31 01:38:20|23811.34|23691.34|23814.1|23694.1|23814.23|23694.23|23811.34|23691.34|10
1635644310000|2021-10-31 01:38:30|23813.74|23693.74|23811.34|23691.34|23814.06|23694.06|23811.34|23691.34|10
1635644320000|2021-10-31 01:38:40|23812.19|23692.19|23808.39|23688.39|23812.19|23692.19|23808.22|23688.22|10
1635644330000|2021-10-31 01:38:50|23807.43|23687.43|23809.2|23689.2|23810.03|23690.03|23807.43|23687.43|10
1635644340000|2021-10-31 01:39:00|23809.03|23689.03|23807.17|23687.17|23809.03|23689.03|23807.12|23687.12|10
1635644350000|2021-10-31 01:39:10|23807.18|23687.18|23806.93|23686.93|23808.74|23688.74|23806.93|23686.93|9
1635644360000|2021-10-31 01:39:20|23806.9|23686.9|23806.16|23686.16|23806.9|23686.9|23804.91|23684.91|10
1635644370000|2021-10-31 01:39:30|23808.81|23688.81|23807.67|23687.67|23808.97|23688.97|23807.67|23687.67|8
1635644380000|2021-10-31 01:39:40|23807.37|23687.37|23805.63|23685.63|23807.77|23687.77|23805.63|23685.63|10
1635644390000|2021-10-31 01:39:50|23805.55|23685.55|23803.85|23683.85|23805.55|23685.55|23803.05|23683.05|10
1635644400000|2021-10-31 01:40:00|23803.63|23683.63|23801.45|23681.45|23803.63|23683.63|23801.45|23681.45|10
1635644410000|2021-10-31 01:40:10|23801.18|23681.18|23807.12|23687.12|23807.13|23687.13|23800.59|23680.59|10
1635644420000|2021-10-31 01:40:20|23807.26|23687.26|23808.61|23688.61|23808.84|23688.84|23806.57|23686.57|10
1635644430000|2021-10-31 01:40:30|23809.02|23689.02|23809.61|23689.61|23809.91|23689.91|23808.3|23688.3|10
1635644440000|2021-10-31 01:40:40|23809.75|23689.75|23812.97|23692.97|23812.97|23692.97|23809.75|23689.75|10
1635644450000|2021-10-31 01:40:50|23812.62|23692.62|23814.27|23694.27|23814.29|23694.29|23812.62|23692.62|10
1635644460000|2021-10-31 01:41:00|23814.47|23694.47|23815.48|23695.48|23815.48|23695.48|23813.71|23693.71|10
1635644470000|2021-10-31 01:41:10|23815.74|23695.74|23819.03|23699.03|23819.03|23699.03|23815.69|23695.69|10
1635644480000|2021-10-31 01:41:20|23819|23699|23820.41|23700.41|23821.38|23701.38|23819|23699|9
1635644490000|2021-10-31 01:41:30|23820.09|23700.09|23821.66|23701.66|23821.77|23701.77|23820.09|23700.09|10
1635644500000|2021-10-31 01:41:40|23822.41|23702.41|23823.26|23703.26|23823.99|23703.99|23821.01|23701.01|10
1635644510000|2021-10-31 01:41:50|23822.98|23702.98|23820.71|23700.71|23823.03|23703.03|23820.71|23700.71|10
1635644520000|2021-10-31 01:42:00|23820.57|23700.57|23822.3|23702.3|23823.03|23703.03|23820.57|23700.57|10
1635644530000|2021-10-31 01:42:10|23822.06|23702.06|23820.96|23700.96|23822.8|23702.8|23820.61|23700.61|10
1635644540000|2021-10-31 01:42:20|23821.04|23701.04|23822.42|23702.42|23823.48|23703.48|23821.04|23701.04|10
1635644550000|2021-10-31 01:42:30|23823.12|23703.12|23823.96|23703.96|23824.61|23704.61|23823.04|23703.04|9
1635644560000|2021-10-31 01:42:40|23824.02|23704.02|23827.6|23707.6|23827.6|23707.6|23824.02|23704.02|10
1635644570000|2021-10-31 01:42:50|23826.38|23706.38|23829.52|23709.52|23829.52|23709.52|23826.38|23706.38|10
1635644580000|2021-10-31 01:43:00|23828.74|23708.74|23832.36|23712.36|23832.36|23712.36|23828.74|23708.74|10
1635644590000|2021-10-31 01:43:10|23832.63|23712.63|23835.78|23715.78|23835.78|23715.78|23832.63|23712.63|10
1635644600000|2021-10-31 01:43:20|23835.67|23715.67|23833.98|23713.98|23835.67|23715.67|23833.14|23713.14|9
1635644610000|2021-10-31 01:43:30|23833.87|23713.87|23838.17|23718.17|23838.17|23718.17|23833.87|23713.87|10
1635644620000|2021-10-31 01:43:40|23838.58|23718.58|23837.12|23717.12|23838.58|23718.58|23836.09|23716.09|10
1635644630000|2021-10-31 01:43:50|23837.39|23717.39|23835.98|23715.98|23838.36|23718.36|23835.98|23715.98|10
1635644640000|2021-10-31 01:44:00|23836.54|23716.54|23833.1|23713.1|23836.54|23716.54|23832.64|23712.64|10
1635644650000|2021-10-31 01:44:10|23832.86|23712.86|23832.4|23712.4|23833.07|23713.07|23832.22|23712.22|9
1635644660000|2021-10-31 01:44:20|23832.06|23712.06|23832.91|23712.91|23833.45|23713.45|23831.95|23711.95|10
1635644670000|2021-10-31 01:44:30|23831.88|23711.88|23829.33|23709.33|23831.88|23711.88|23829.33|23709.33|10
1635644680000|2021-10-31 01:44:40|23829.77|23709.77|23828.51|23708.51|23830|23710|23828.51|23708.51|10
1635644690000|2021-10-31 01:44:50|23828.45|23708.45|23827.82|23707.82|23828.45|23708.45|23827.51|23707.51|10
1635644700000|2021-10-31 01:45:00|23828.19|23708.19|23828.91|23708.91|23829.25|23709.25|23827.29|23707.29|10
1635644710000|2021-10-31 01:45:10|23828.98|23708.98|23832.95|23712.95|23832.95|23712.95|23828.98|23708.98|10
1635644720000|2021-10-31 01:45:20|23833.32|23713.32|23836.32|23716.32|23836.32|23716.32|23831.96|23711.96|9
1635644730000|2021-10-31 01:45:30|23836.71|23716.71|23836.57|23716.57|23836.71|23716.71|23835.21|23715.21|10
1635644740000|2021-10-31 01:45:40|23836.11|23716.11|23837.11|23717.11|23837.11|23717.11|23835.36|23715.36|10
1635644750000|2021-10-31 01:45:50|23837.14|23717.14|23838.76|23718.76|23839.49|23719.49|23837.02|23717.02|10
1635644760000|2021-10-31 01:46:00|23838.93|23718.93|23839.26|23719.26|23839.26|23719.26|23837.81|23717.81|10
1635644770000|2021-10-31 01:46:10|23839.81|23719.81|23842.69|23722.69|23842.69|23722.69|23837.99|23717.99|10
1635644780000|2021-10-31 01:46:20|23842.19|23722.19|23849.48|23729.48|23849.48|23729.48|23842.19|23722.19|10
1635644790000|2021-10-31 01:46:30|23849.68|23729.68|23854.78|23734.78|23854.78|23734.78|23849.68|23729.68|10
1635644800000|2021-10-31 01:46:40|23854.05|23734.05|23854.75|23734.75|23855.05|23735.05|23854.05|23734.05|10
1635644810000|2021-10-31 01:46:50|23854.04|23734.04|23854.34|23734.34|23855.74|23735.74|23853.84|23733.84|10
1635644820000|2021-10-31 01:47:00|23854.28|23734.28|23853.7|23733.7|23855.18|23735.18|23853.52|23733.52|10
1635644830000|2021-10-31 01:47:10|23853.82|23733.82|23853.84|23733.84|23855.22|23735.22|23853.69|23733.69|10
1635644840000|2021-10-31 01:47:20|23853.87|23733.87|23854.64|23734.64|23855.07|23735.07|23853.78|23733.78|10
1635644850000|2021-10-31 01:47:30|23854.49|23734.49|23852.38|23732.38|23854.78|23734.78|23852.32|23732.32|10
1635644860000|2021-10-31 01:47:40|23851.65|23731.65|23851.5|23731.5|23851.99|23731.99|23850.84|23730.84|9
1635644870000|2021-10-31 01:47:50|23851.66|23731.66|23851.52|23731.52|23851.66|23731.66|23849.5|23729.5|10
1635644880000|2021-10-31 01:48:00|23851.66|23731.66|23851.79|23731.79|23852.66|23732.66|23850.86|23730.86|9
1635644890000|2021-10-31 01:48:10|23851.23|23731.23|23849|23729|23851.58|23731.58|23849|23729|10
1635644900000|2021-10-31 01:48:20|23850.3|23730.3|23851.31|23731.31|23851.31|23731.31|23850|23730|10
1635644910000|2021-10-31 01:48:30|23851.75|23731.75|23856.45|23736.45|23856.45|23736.45|23851.75|23731.75|10
1635644920000|2021-10-31 01:48:40|23856.78|23736.78|23860.61|23740.61|23860.72|23740.72|23856.78|23736.78|9
1635644930000|2021-10-31 01:48:50|23861.14|23741.14|23860.95|23740.95|23861.7|23741.7|23860.95|23740.95|10
1635644940000|2021-10-31 01:49:00|23861.25|23741.25|23863.92|23743.92|23863.92|23743.92|23861.25|23741.25|9
1635644950000|2021-10-31 01:49:10|23864.69|23744.69|23866.56|23746.56|23866.56|23746.56|23863.69|23743.69|10
1635644960000|2021-10-31 01:49:20|23866.63|23746.63|23867.55|23747.55|23867.78|23747.78|23866.37|23746.37|10
1635644970000|2021-10-31 01:49:30|23867.45|23747.45|23867.34|23747.34|23868.67|23748.67|23867.34|23747.34|10
1635644980000|2021-10-31 01:49:40|23867.89|23747.89|23868.78|23748.78|23869.6|23749.6|23867.89|23747.89|9
1635644990000|2021-10-31 01:49:50|23868.65|23748.65|23873.66|23753.66|23873.94|23753.94|23868.65|23748.65|10
1635645000000|2021-10-31 01:50:00|23872.66|23752.66|23870.8|23750.8|23872.77|23752.77|23869.44|23749.44|10
1635645010000|2021-10-31 01:50:10|23871|23751|23874.83|23754.83|23875.14|23755.14|23871|23751|9
1635645020000|2021-10-31 01:50:20|23875.03|23755.03|23877.78|23757.78|23877.78|23757.78|23874.81|23754.81|10
1635645030000|2021-10-31 01:50:30|23878.66|23758.66|23880.98|23760.98|23880.98|23760.98|23878.61|23758.61|10
1635645040000|2021-10-31 01:50:40|23880.75|23760.75|23881.75|23761.75|23882.77|23762.77|23880.75|23760.75|10
1635645050000|2021-10-31 01:50:50|23882.25|23762.25|23883.5|23763.5|23884.14|23764.14|23882.25|23762.25|10
1635645060000|2021-10-31 01:51:00|23882.85|23762.85|23880.69|23760.69|23883.27|23763.27|23880.69|23760.69|10
1635645070000|2021-10-31 01:51:10|23881.36|23761.36|23878.99|23758.99|23881.92|23761.92|23878.99|23758.99|10
1635645080000|2021-10-31 01:51:20|23876.77|23756.77|23873.96|23753.96|23877.08|23757.08|23873.96|23753.96|10
1635645090000|2021-10-31 01:51:30|23874.57|23754.57|23873.08|23753.08|23875.57|23755.57|23873.08|23753.08|9
1635645100000|2021-10-31 01:51:40|23872.84|23752.84|23874.59|23754.59|23874.59|23754.59|23872.84|23752.84|10
1635645110000|2021-10-31 01:51:50|23874.71|23754.71|23873.74|23753.74|23876.77|23756.77|23873.74|23753.74|10
1635645120000|2021-10-31 01:52:00|23873.73|23753.73|23872.56|23752.56|23874.25|23754.25|23872.56|23752.56|10
1635645130000|2021-10-31 01:52:10|23872.28|23752.28|23872.21|23752.21|23872.33|23752.33|23870.4|23750.4|9
1635645140000|2021-10-31 01:52:20|23871.99|23751.99|23869.24|23749.24|23872.03|23752.03|23869.24|23749.24|9
1635645150000|2021-10-31 01:52:30|23869.87|23749.87|23869.81|23749.81|23870.77|23750.77|23869.63|23749.63|10
1635645160000|2021-10-31 01:52:40|23868.88|23748.88|23869|23749|23869|23749|23867.76|23747.76|10
1635645170000|2021-10-31 01:52:50|23868.57|23748.57|23864.97|23744.97|23868.63|23748.63|23864.97|23744.97|9
1635645180000|2021-10-31 01:53:00|23864.27|23744.27|23862.21|23742.21|23864.27|23744.27|23862.21|23742.21|8
1635645190000|2021-10-31 01:53:10|23861.67|23741.67|23859.42|23739.42|23861.67|23741.67|23859.42|23739.42|9
1635645200000|2021-10-31 01:53:20|23858.98|23738.98|23854.06|23734.06|23858.98|23738.98|23853.85|23733.85|9
1635645210000|2021-10-31 01:53:30|23854.94|23734.94|23852.97|23732.97|23854.94|23734.94|23852.96|23732.96|10
1635645220000|2021-10-31 01:53:40|23853.78|23733.78|23853|23733|23854.41|23734.41|23853|23733|10
1635645230000|2021-10-31 01:53:50|23851.87|23731.87|23850.85|23730.85|23852.24|23732.24|23850.58|23730.58|10
1635645240000|2021-10-31 01:54:00|23851.04|23731.04|23847.51|23727.51|23851.19|23731.19|23847.51|23727.51|9
1635645250000|2021-10-31 01:54:10|23848.49|23728.49|23839.74|23719.74|23848.49|23728.49|23839.58|23719.58|10
1635645260000|2021-10-31 01:54:20|23839.01|23719.01|23834.18|23714.18|23839.01|23719.01|23833.58|23713.58|10
1635645270000|2021-10-31 01:54:30|23832.89|23712.89|23830.57|23710.57|23833.47|23713.47|23830.57|23710.57|10
1635645280000|2021-10-31 01:54:40|23830.06|23710.06|23826.86|23706.86|23830.06|23710.06|23826.86|23706.86|10
1635645290000|2021-10-31 01:54:50|23826.6|23706.6|23824.83|23704.83|23826.81|23706.81|23824.83|23704.83|8
1635645300000|2021-10-31 01:55:00|23824.52|23704.52|23827.81|23707.81|23827.81|23707.81|23824.41|23704.41|10
1635645310000|2021-10-31 01:55:10|23827.8|23707.8|23825.69|23705.69|23827.8|23707.8|23824.43|23704.43|10
1635645320000|2021-10-31 01:55:20|23825.38|23705.38|23824.82|23704.82|23825.57|23705.57|23823.91|23703.91|9
1635645330000|2021-10-31 01:55:30|23825.48|23705.48|23824.26|23704.26|23825.48|23705.48|23824.04|23704.04|10
1635645340000|2021-10-31 01:55:40|23824.37|23704.37|23824.56|23704.56|23825.34|23705.34|23823.44|23703.44|10
1635645350000|2021-10-31 01:55:50|23824.58|23704.58|23825.39|23705.39|23825.51|23705.51|23823.74|23703.74|10
1635645360000|2021-10-31 01:56:00|23826.34|23706.34|23827.34|23707.34|23827.34|23707.34|23825.88|23705.88|10
1635645370000|2021-10-31 01:56:10|23830.05|23710.05|23834.13|23714.13|23834.13|23714.13|23830.05|23710.05|9
1635645380000|2021-10-31 01:56:20|23834.12|23714.12|23834.74|23714.74|23835.84|23715.84|23833.1|23713.1|10
1635645390000|2021-10-31 01:56:30|23835.1|23715.1|23836.59|23716.59|23837.17|23717.17|23835.1|23715.1|10
1635645400000|2021-10-31 01:56:40|23836.57|23716.57|23838.72|23718.72|23838.72|23718.72|23836.57|23716.57|10
1635645410000|2021-10-31 01:56:50|23839.04|23719.04|23833.76|23713.76|23839.04|23719.04|23833.76|23713.76|10
1635645420000|2021-10-31 01:57:00|23834.83|23714.83|23832.79|23712.79|23834.83|23714.83|23830.96|23710.96|10
1635645430000|2021-10-31 01:57:10|23831.87|23711.87|23829.04|23709.04|23831.87|23711.87|23829.04|23709.04|10
1635645440000|2021-10-31 01:57:20|23828.67|23708.67|23826.02|23706.02|23828.94|23708.94|23826.02|23706.02|10
1635645450000|2021-10-31 01:57:30|23826.31|23706.31|23822.67|23702.67|23826.78|23706.78|23822.67|23702.67|10
1635645460000|2021-10-31 01:57:40|23822.68|23702.68|23819.34|23699.34|23822.68|23702.68|23819.34|23699.34|10
1635645470000|2021-10-31 01:57:50|23819.09|23699.09|23817.28|23697.28|23819.2|23699.2|23817.01|23697.01|10
1635645480000|2021-10-31 01:58:00|23818.43|23698.43|23818.34|23698.34|23819.31|23699.31|23818.09|23698.09|9
1635645490000|2021-10-31 01:58:10|23818.52|23698.52|23820.81|23700.81|23820.81|23700.81|23818.48|23698.48|10
1635645500000|2021-10-31 01:58:20|23820.95|23700.95|23822.4|23702.4|23822.7|23702.7|23820.95|23700.95|10
1635645510000|2021-10-31 01:58:30|23821.95|23701.95|23823.09|23703.09|23823.7|23703.7|23821.95|23701.95|10
1635645520000|2021-10-31 01:58:40|23823.05|23703.05|23827.09|23707.09|23827.32|23707.32|23823.05|23703.05|10
1635645530000|2021-10-31 01:58:50|23827.29|23707.29|23827.2|23707.2|23827.53|23707.53|23827|23707|10
1635645540000|2021-10-31 01:59:00|23827.28|23707.28|23828|23708|23828.21|23708.21|23826.61|23706.61|9
1635645550000|2021-10-31 01:59:10|23828.41|23708.41|23830.32|23710.32|23830.32|23710.32|23827.8|23707.8|9
1635645560000|2021-10-31 01:59:20|23829.77|23709.77|23833.81|23713.81|23833.91|23713.91|23829.77|23709.77|9
1635645570000|2021-10-31 01:59:30|23833.55|23713.55|23833.08|23713.08|23833.55|23713.55|23832.28|23712.28|10
1635645580000|2021-10-31 01:59:40|23834.46|23714.46|23836.42|23716.42|23836.42|23716.42|23834.32|23714.32|10
1635645590000|2021-10-31 01:59:50|23836.3|23716.3|23836.96|23716.96|23836.96|23716.96|23835.21|23715.21|10
1635645600000|2021-10-31 02:00:00|23837.22|23717.22|23842.53|23722.53|23842.53|23722.53|23837.22|23717.22|10
1635645610000|2021-10-31 02:00:10|23843.36|23723.36|23850.12|23730.12|23850.12|23730.12|23843.02|23723.02|10
1635645620000|2021-10-31 02:00:20|23850.47|23730.47|23853.89|23733.89|23854.25|23734.25|23850.07|23730.07|10
1635645630000|2021-10-31 02:00:30|23853.6|23733.6|23854.78|23734.78|23854.93|23734.93|23853.6|23733.6|10
1635645640000|2021-10-31 02:00:40|23854.73|23734.73|23857.49|23737.49|23857.49|23737.49|23853.61|23733.61|10
1635645650000|2021-10-31 02:00:50|23857.31|23737.31|23864.11|23744.11|23864.11|23744.11|23857.31|23737.31|10
1635645660000|2021-10-31 02:01:00|23864.81|23744.81|23864.42|23744.42|23865.43|23745.43|23864.42|23744.42|9
1635645670000|2021-10-31 02:01:10|23865.89|23745.89|23865.38|23745.38|23865.99|23745.99|23864.7|23744.7|10
1635645680000|2021-10-31 02:01:20|23865.46|23745.46|23860.14|23740.14|23865.46|23745.46|23860.14|23740.14|10
1635645690000|2021-10-31 02:01:30|23860.19|23740.19|23857.33|23737.33|23860.39|23740.39|23857.06|23737.06|10
1635645700000|2021-10-31 02:01:40|23856.86|23736.86|23854.81|23734.81|23856.86|23736.86|23854.81|23734.81|9
1635645710000|2021-10-31 02:01:50|23856.88|23736.88|23858.02|23738.02|23858.82|23738.82|23856.46|23736.46|10
1635645720000|2021-10-31 02:02:00|23857.34|23737.34|23858.75|23738.75|23858.75|23738.75|23857.34|23737.34|10
1635645730000|2021-10-31 02:02:10|23858.28|23738.28|23855.77|23735.77|23858.36|23738.36|23855.77|23735.77|10
1635645740000|2021-10-31 02:02:20|23855.66|23735.66|23856.4|23736.4|23856.58|23736.58|23855.56|23735.56|10
1635645750000|2021-10-31 02:02:30|23855.92|23735.92|23853.1|23733.1|23855.92|23735.92|23853.1|23733.1|10
1635645760000|2021-10-31 02:02:40|23851.96|23731.96|23852.83|23732.83|23852.85|23732.85|23851.54|23731.54|10
1635645770000|2021-10-31 02:02:50|23850.67|23730.67|23846.15|23726.15|23850.67|23730.67|23846.15|23726.15|10
1635645780000|2021-10-31 02:03:00|23846.25|23726.25|23848.34|23728.34|23848.34|23728.34|23846.25|23726.25|10
1635645790000|2021-10-31 02:03:10|23848.68|23728.68|23843.73|23723.73|23848.99|23728.99|23843.73|23723.73|10
1635645800000|2021-10-31 02:03:20|23842.01|23722.01|23833.93|23713.93|23842.71|23722.71|23833.93|23713.93|10
1635645810000|2021-10-31 02:03:30|23832.49|23712.49|23826.84|23706.84|23832.49|23712.49|23826.84|23706.84|10
1635645820000|2021-10-31 02:03:40|23825|23705|23822.06|23702.06|23825|23705|23822.06|23702.06|10
1635645830000|2021-10-31 02:03:50|23822.57|23702.57|23823.64|23703.64|23824.33|23704.33|23822.57|23702.57|10
1635645840000|2021-10-31 02:04:00|23824.51|23704.51|23826.38|23706.38|23826.38|23706.38|23824.31|23704.31|10
1635645850000|2021-10-31 02:04:10|23826.7|23706.7|23827.92|23707.92|23828.03|23708.03|23826.68|23706.68|10
1635645860000|2021-10-31 02:04:20|23827.43|23707.43|23829.46|23709.46|23829.46|23709.46|23827.43|23707.43|9
1635645870000|2021-10-31 02:04:30|23828.43|23708.43|23829.76|23709.76|23831.16|23711.16|23828.04|23708.04|9
1635645880000|2021-10-31 02:04:40|23829.89|23709.89|23830.89|23710.89|23833.06|23713.06|23829.89|23709.89|10
1635645890000|2021-10-31 02:04:50|23831.11|23711.11|23830.83|23710.83|23831.89|23711.89|23829.92|23709.92|9
1635645900000|2021-10-31 02:05:00|23830.6|23710.6|23830.92|23710.92|23830.92|23710.92|23829.32|23709.32|9
1635645910000|2021-10-31 02:05:10|23830.42|23710.42|23829.95|23709.95|23830.58|23710.58|23829.94|23709.94|10
1635645920000|2021-10-31 02:05:20|23830.62|23710.62|23830.35|23710.35|23830.8|23710.8|23829.6|23709.6|10
1635645930000|2021-10-31 02:05:30|23830.28|23710.28|23832.94|23712.94|23832.94|23712.94|23830.28|23710.28|10
1635645940000|2021-10-31 02:05:40|23833.65|23713.65|23835.48|23715.48|23836.37|23716.37|23833.65|23713.65|10
1635645950000|2021-10-31 02:05:50|23835.54|23715.54|23837.3|23717.3|23837.3|23717.3|23835.54|23715.54|9
1635645960000|2021-10-31 02:06:00|23838.25|23718.25|23841.79|23721.79|23841.79|23721.79|23838.22|23718.22|10
1635645970000|2021-10-31 02:06:10|23841.41|23721.41|23848.56|23728.56|23848.56|23728.56|23841.41|23721.41|10
1635645980000|2021-10-31 02:06:20|23848.4|23728.4|23853.4|23733.4|23853.51|23733.51|23848.4|23728.4|10
1635645990000|2021-10-31 02:06:30|23854.5|23734.5|23857.79|23737.79|23857.79|23737.79|23854.5|23734.5|9
1635646000000|2021-10-31 02:06:40|23856.9|23736.9|23853.96|23733.96|23856.9|23736.9|23853.96|23733.96|10
1635646010000|2021-10-31 02:06:50|23854.1|23734.1|23855.98|23735.98|23855.98|23735.98|23854.1|23734.1|10
1635646020000|2021-10-31 02:07:00|23856.4|23736.4|23857.62|23737.62|23857.62|23737.62|23855.67|23735.67|10
1635646030000|2021-10-31 02:07:10|23858.35|23738.35|23857.71|23737.71|23858.67|23738.67|23857.63|23737.63|10
1635646040000|2021-10-31 02:07:20|23855.78|23735.78|23857.34|23737.34|23857.34|23737.34|23855.71|23735.71|9
1635646050000|2021-10-31 02:07:30|23857.57|23737.57|23860.25|23740.25|23860.25|23740.25|23857.46|23737.46|10
1635646060000|2021-10-31 02:07:40|23861|23741|23862.98|23742.98|23863.9|23743.9|23861|23741|10
1635646070000|2021-10-31 02:07:50|23862.14|23742.14|23861.99|23741.99|23863.33|23743.33|23861.56|23741.56|9
1635646080000|2021-10-31 02:08:00|23861.82|23741.82|23863.29|23743.29|23863.29|23743.29|23861.82|23741.82|9
1635646090000|2021-10-31 02:08:10|23863.7|23743.7|23867.18|23747.18|23867.36|23747.36|23863.7|23743.7|10
1635646100000|2021-10-31 02:08:20|23865.67|23745.67|23857.78|23737.78|23865.67|23745.67|23857.78|23737.78|10
1635646110000|2021-10-31 02:08:30|23857.85|23737.85|23856.42|23736.42|23857.85|23737.85|23854.87|23734.87|9
1635646120000|2021-10-31 02:08:40|23856.8|23736.8|23857.67|23737.67|23857.67|23737.67|23855.56|23735.56|10
1635646130000|2021-10-31 02:08:50|23857.66|23737.66|23858.72|23738.72|23858.72|23738.72|23857.29|23737.29|9
1635646140000|2021-10-31 02:09:00|23859.32|23739.32|23861.78|23741.78|23861.9|23741.9|23858.84|23738.84|10
1635646150000|2021-10-31 02:09:10|23862.01|23742.01|23869.36|23749.36|23869.36|23749.36|23861.91|23741.91|10
1635646160000|2021-10-31 02:09:20|23869.35|23749.35|23872.71|23752.71|23872.75|23752.75|23869.35|23749.35|10
1635646170000|2021-10-31 02:09:30|23874.12|23754.12|23872.48|23752.48|23874.7|23754.7|23872.48|23752.48|9
1635646180000|2021-10-31 02:09:40|23872.72|23752.72|23873.67|23753.67|23874.57|23754.57|23872.7|23752.7|10
1635646190000|2021-10-31 02:09:50|23872.39|23752.39|23873.58|23753.58|23873.58|23753.58|23871.79|23751.79|8
1635646200000|2021-10-31 02:10:00|23873.83|23753.83|23871.7|23751.7|23874.12|23754.12|23871.69|23751.69|9
1635646210000|2021-10-31 02:10:10|23871.68|23751.68|23872.11|23752.11|23872.11|23752.11|23870.13|23750.13|10
1635646220000|2021-10-31 02:10:20|23871.52|23751.52|23871.22|23751.22|23872.44|23752.44|23871.22|23751.22|10
1635646230000|2021-10-31 02:10:30|23871.14|23751.14|23878.25|23758.25|23878.25|23758.25|23871.14|23751.14|10
1635646240000|2021-10-31 02:10:40|23879.26|23759.26|23881.93|23761.93|23882.02|23762.02|23879.26|23759.26|10
1635646250000|2021-10-31 02:10:50|23881.89|23761.89|23882.2|23762.2|23882.74|23762.74|23881.89|23761.89|10
1635646260000|2021-10-31 02:11:00|23882.29|23762.29|23883.34|23763.34|23883.62|23763.62|23882.29|23762.29|10
1635646270000|2021-10-31 02:11:10|23883.75|23763.75|23885.18|23765.18|23885.66|23765.66|23883.75|23763.75|10
1635646280000|2021-10-31 02:11:20|23885.48|23765.48|23891.98|23771.98|23892.11|23772.11|23885.48|23765.48|9
1635646290000|2021-10-31 02:11:30|23892.03|23772.03|23891.63|23771.63|23892.7|23772.7|23891.3|23771.3|10
1635646300000|2021-10-31 02:11:40|23891.68|23771.68|23891.67|23771.67|23891.73|23771.73|23891.24|23771.24|10
1635646310000|2021-10-31 02:11:50|23892.1|23772.1|23890.89|23770.89|23892.1|23772.1|23890.89|23770.89|9
1635646320000|2021-10-31 02:12:00|23890.76|23770.76|23891.9|23771.9|23892.56|23772.56|23890.3|23770.3|10
1635646330000|2021-10-31 02:12:10|23892.15|23772.15|23892.36|23772.36|23892.84|23772.84|23891.51|23771.51|10
1635646340000|2021-10-31 02:12:20|23892.27|23772.27|23895.5|23775.5|23895.5|23775.5|23891.97|23771.97|10
1635646350000|2021-10-31 02:12:30|23896.74|23776.74|23898.51|23778.51|23898.51|23778.51|23894.63|23774.63|10
1635646360000|2021-10-31 02:12:40|23898.71|23778.71|23900.98|23780.98|23901.8|23781.8|23898.71|23778.71|10
1635646370000|2021-10-31 02:12:50|23900.84|23780.84|23901.48|23781.48|23902.62|23782.62|23900.84|23780.84|9
1635646380000|2021-10-31 02:13:00|23901.72|23781.72|23907.94|23787.94|23907.94|23787.94|23900.99|23780.99|10
1635646390000|2021-10-31 02:13:10|23907.9|23787.9|23914.8|23794.8|23914.8|23794.8|23907.9|23787.9|10
1635646400000|2021-10-31 02:13:20|23914.89|23794.89|23920.61|23800.61|23920.61|23800.61|23914.89|23794.89|10
1635646410000|2021-10-31 02:13:30|23920.13|23800.13|23918.97|23798.97|23920.74|23800.74|23918.73|23798.73|9
1635646420000|2021-10-31 02:13:40|23919.62|23799.62|23918.92|23798.92|23919.62|23799.62|23918.32|23798.32|10
1635646430000|2021-10-31 02:13:50|23918.6|23798.6|23915.71|23795.71|23919.67|23799.67|23915.71|23795.71|10
1635646440000|2021-10-31 02:14:00|23916.06|23796.06|23914.83|23794.83|23916.12|23796.12|23914.83|23794.83|9
1635646450000|2021-10-31 02:14:10|23915.29|23795.29|23923.9|23803.9|23923.9|23803.9|23915.04|23795.04|10
1635646460000|2021-10-31 02:14:20|23925.53|23805.53|23927.26|23807.26|23927.67|23807.67|23925.53|23805.53|9
1635646470000|2021-10-31 02:14:30|23929.66|23809.66|23934.09|23814.09|23934.73|23814.73|23929.66|23809.66|10
1635646480000|2021-10-31 02:14:40|23934.27|23814.27|23935.29|23815.29|23935.73|23815.73|23934.19|23814.19|8
1635646490000|2021-10-31 02:14:50|23935.47|23815.47|23938.57|23818.57|23939.24|23819.24|23935.36|23815.36|10
1635646500000|2021-10-31 02:15:00|23940.07|23820.07|23945.35|23825.35|23945.35|23825.35|23940.07|23820.07|10
1635646510000|2021-10-31 02:15:10|23945.4|23825.4|23945.2|23825.2|23945.41|23825.41|23943.21|23823.21|10
1635646520000|2021-10-31 02:15:20|23944.78|23824.78|23944.7|23824.7|23945.3|23825.3|23943.81|23823.81|10
1635646530000|2021-10-31 02:15:30|23944.14|23824.14|23945.49|23825.49|23946.11|23826.11|23943.9|23823.9|10
1635646540000|2021-10-31 02:15:40|23944.29|23824.29|23943.21|23823.21|23944.72|23824.72|23941.86|23821.86|10
1635646550000|2021-10-31 02:15:50|23942.13|23822.13|23940.46|23820.46|23942.48|23822.48|23940.46|23820.46|10
1635646560000|2021-10-31 02:16:00|23940.62|23820.62|23941.68|23821.68|23941.98|23821.98|23939.58|23819.58|9
1635646570000|2021-10-31 02:16:10|23942.05|23822.05|23946.89|23826.89|23946.89|23826.89|23941.88|23821.88|10
1635646580000|2021-10-31 02:16:20|23949.1|23829.1|23949.5|23829.5|23951.24|23831.24|23949.1|23829.1|10
1635646590000|2021-10-31 02:16:30|23949.13|23829.13|23950.97|23830.97|23950.97|23830.97|23949.01|23829.01|10
1635646600000|2021-10-31 02:16:40|23950.6|23830.6|23951.52|23831.52|23951.52|23831.52|23950.48|23830.48|10
1635646610000|2021-10-31 02:16:50|23951.8|23831.8|23953.19|23833.19|23953.19|23833.19|23950.43|23830.43|10
1635646620000|2021-10-31 02:17:00|23953.08|23833.08|23954.13|23834.13|23954.22|23834.22|23953.08|23833.08|9
1635646630000|2021-10-31 02:17:10|23952.74|23832.74|23952.19|23832.19|23953.11|23833.11|23951.7|23831.7|10
1635646640000|2021-10-31 02:17:20|23953.17|23833.17|23949.77|23829.77|23953.17|23833.17|23949.77|23829.77|10
1635646650000|2021-10-31 02:17:30|23949.16|23829.16|23944.64|23824.64|23949.16|23829.16|23944.28|23824.28|10
1635646660000|2021-10-31 02:17:40|23944.65|23824.65|23943.23|23823.23|23944.65|23824.65|23943.23|23823.23|10
1635646670000|2021-10-31 02:17:50|23942.89|23822.89|23939.3|23819.3|23943.52|23823.52|23938.26|23818.26|10
1635646680000|2021-10-31 02:18:00|23939.35|23819.35|23935.13|23815.13|23939.35|23819.35|23934.59|23814.59|10
1635646690000|2021-10-31 02:18:10|23932.91|23812.91|23928.22|23808.22|23932.91|23812.91|23928.22|23808.22|10
1635646700000|2021-10-31 02:18:20|23928.13|23808.13|23929.44|23809.44|23930.07|23810.07|23928.08|23808.08|10
1635646710000|2021-10-31 02:18:30|23929.76|23809.76|23926.3|23806.3|23930.51|23810.51|23926.3|23806.3|10
1635646720000|2021-10-31 02:18:40|23925.33|23805.33|23921.6|23801.6|23925.33|23805.33|23921.6|23801.6|10
1635646730000|2021-10-31 02:18:50|23922.02|23802.02|23922.77|23802.77|23922.91|23802.91|23921.72|23801.72|10
1635646740000|2021-10-31 02:19:00|23923.21|23803.21|23920.65|23800.65|23923.21|23803.21|23920.65|23800.65|10
1635646750000|2021-10-31 02:19:10|23920.5|23800.5|23921.18|23801.18|23921.44|23801.44|23919.64|23799.64|9
1635646760000|2021-10-31 02:19:20|23922.1|23802.1|23926.11|23806.11|23926.11|23806.11|23922.1|23802.1|10
1635646770000|2021-10-31 02:19:30|23926|23806|23933.08|23813.08|23933.08|23813.08|23926|23806|10
1635646780000|2021-10-31 02:19:40|23933.61|23813.61|23929.65|23809.65|23933.61|23813.61|23929.65|23809.65|10
1635646790000|2021-10-31 02:19:50|23930.17|23810.17|23931.55|23811.55|23932.31|23812.31|23930.17|23810.17|10
1635646800000|2021-10-31 02:20:00|23931.54|23811.54|23932.39|23812.39|23932.48|23812.48|23931.12|23811.12|10
1635646810000|2021-10-31 02:20:10|23932.69|23812.69|23937.04|23817.04|23937.04|23817.04|23932.69|23812.69|10
1635646820000|2021-10-31 02:20:20|23936.8|23816.8|23936.3|23816.3|23937.03|23817.03|23935.82|23815.82|10
1635646830000|2021-10-31 02:20:30|23936.26|23816.26|23934.74|23814.74|23936.26|23816.26|23933.64|23813.64|10
1635646840000|2021-10-31 02:20:40|23935.1|23815.1|23935.18|23815.18|23935.56|23815.56|23933.91|23813.91|10
1635646850000|2021-10-31 02:20:50|23934.42|23814.42|23938.96|23818.96|23938.96|23818.96|23934.42|23814.42|9
1635646860000|2021-10-31 02:21:00|23939.43|23819.43|23942.48|23822.48|23942.48|23822.48|23939.43|23819.43|10
1635646870000|2021-10-31 02:21:10|23943.57|23823.57|23945.59|23825.59|23945.7|23825.7|23943.57|23823.57|10
1635646880000|2021-10-31 02:21:20|23946.82|23826.82|23948.91|23828.91|23948.92|23828.92|23946.82|23826.82|10
1635646890000|2021-10-31 02:21:30|23949.17|23829.17|23951.3|23831.3|23951.33|23831.33|23949.17|23829.17|10
1635646900000|2021-10-31 02:21:40|23951.18|23831.18|23952.93|23832.93|23952.93|23832.93|23950.82|23830.82|10
1635646910000|2021-10-31 02:21:50|23954.63|23834.63|23952.89|23832.89|23955.34|23835.34|23952.89|23832.89|10
1635646920000|2021-10-31 02:22:00|23952.81|23832.81|23951.44|23831.44|23952.86|23832.86|23951.44|23831.44|10
1635646930000|2021-10-31 02:22:10|23951.64|23831.64|23951.73|23831.73|23951.99|23831.99|23951.62|23831.62|10
1635646940000|2021-10-31 02:22:20|23951.28|23831.28|23946.56|23826.56|23951.28|23831.28|23946.56|23826.56|10
1635646950000|2021-10-31 02:22:30|23946.07|23826.07|23945.14|23825.14|23946.07|23826.07|23944.38|23824.38|9
1635646960000|2021-10-31 02:22:40|23945.03|23825.03|23944.69|23824.69|23945.82|23825.82|23944.6|23824.6|10
1635646970000|2021-10-31 02:22:50|23945.46|23825.46|23946.16|23826.16|23946.84|23826.84|23945.46|23825.46|10
1635646980000|2021-10-31 02:23:00|23946.12|23826.12|23942.27|23822.27|23946.36|23826.36|23941.62|23821.62|10
1635646990000|2021-10-31 02:23:10|23940.28|23820.28|23937.92|23817.92|23940.28|23820.28|23937.33|23817.33|10
1635647000000|2021-10-31 02:23:20|23938.45|23818.45|23937.79|23817.79|23938.92|23818.92|23937.79|23817.79|10
1635647010000|2021-10-31 02:23:30|23937.86|23817.86|23933.77|23813.77|23937.98|23817.98|23933.77|23813.77|10
1635647020000|2021-10-31 02:23:40|23932.38|23812.38|23930.76|23810.76|23932.38|23812.38|23930.45|23810.45|10
1635647030000|2021-10-31 02:23:50|23930.29|23810.29|23923.96|23803.96|23930.29|23810.29|23923.56|23803.56|10
1635647040000|2021-10-31 02:24:00|23923.7|23803.7|23923.95|23803.95|23924.84|23804.84|23923.37|23803.37|9
1635647050000|2021-10-31 02:24:10|23924.06|23804.06|23924.67|23804.67|23924.67|23804.67|23923.7|23803.7|10
1635647060000|2021-10-31 02:24:20|23924.68|23804.68|23922.25|23802.25|23924.68|23804.68|23922.25|23802.25|10
1635647070000|2021-10-31 02:24:30|23921.94|23801.94|23924.11|23804.11|23924.11|23804.11|23921.94|23801.94|10
1635647080000|2021-10-31 02:24:40|23924.96|23804.96|23924.4|23804.4|23925.1|23805.1|23924.34|23804.34|10
1635647090000|2021-10-31 02:24:50|23923.74|23803.74|23925.33|23805.33|23925.54|23805.54|23923.45|23803.45|10
1635647100000|2021-10-31 02:25:00|23925.59|23805.59|23923.38|23803.38|23926.47|23806.47|23923.38|23803.38|10
1635647110000|2021-10-31 02:25:10|23923.87|23803.87|23925.52|23805.52|23925.63|23805.63|23923.45|23803.45|10
1635647120000|2021-10-31 02:25:20|23924.68|23804.68|23925.62|23805.62|23925.62|23805.62|23924.49|23804.49|10
1635647130000|2021-10-31 02:25:30|23925.33|23805.33|23927.5|23807.5|23927.5|23807.5|23925.33|23805.33|10
1635647140000|2021-10-31 02:25:40|23927.28|23807.28|23926.78|23806.78|23928.06|23808.06|23926.78|23806.78|10
1635647150000|2021-10-31 02:25:50|23928.64|23808.64|23929.23|23809.23|23929.23|23809.23|23928.15|23808.15|8
1635647160000|2021-10-31 02:26:00|23928.64|23808.64|23929|23809|23929.97|23809.97|23928.3|23808.3|10
1635647170000|2021-10-31 02:26:10|23928.91|23808.91|23931.27|23811.27|23931.27|23811.27|23928.91|23808.91|10
1635647180000|2021-10-31 02:26:20|23931.12|23811.12|23930.57|23810.57|23931.33|23811.33|23930.33|23810.33|9
1635647190000|2021-10-31 02:26:30|23931.41|23811.41|23933.63|23813.63|23934.01|23814.01|23931.41|23811.41|9
1635647200000|2021-10-31 02:26:40|23935.12|23815.12|23934.35|23814.35|23936.1|23816.1|23934.11|23814.11|10
1635647210000|2021-10-31 02:26:50|23934.45|23814.45|23938.15|23818.15|23938.27|23818.27|23934.45|23814.45|10
1635647220000|2021-10-31 02:27:00|23938.67|23818.67|23941.72|23821.72|23941.72|23821.72|23938.67|23818.67|10
1635647230000|2021-10-31 02:27:10|23943.04|23823.04|23945.13|23825.13|23945.13|23825.13|23943.04|23823.04|10
1635647240000|2021-10-31 02:27:20|23945.01|23825.01|23944.98|23824.98|23945.57|23825.57|23944.58|23824.58|9
1635647250000|2021-10-31 02:27:30|23945.1|23825.1|23947.63|23827.63|23948.53|23828.53|23945.1|23825.1|10
1635647260000|2021-10-31 02:27:40|23948.06|23828.06|23951.01|23831.01|23951.01|23831.01|23948.06|23828.06|10
1635647270000|2021-10-31 02:27:50|23950.56|23830.56|23951.26|23831.26|23951.32|23831.32|23950.39|23830.39|10
1635647280000|2021-10-31 02:28:00|23951.15|23831.15|23954.11|23834.11|23954.3|23834.3|23950.33|23830.33|10
1635647290000|2021-10-31 02:28:10|23954.67|23834.67|23955.03|23835.03|23955.45|23835.45|23954.25|23834.25|10
1635647300000|2021-10-31 02:28:20|23956.21|23836.21|23959.41|23839.41|23959.41|23839.41|23956.21|23836.21|10
1635647310000|2021-10-31 02:28:30|23960.79|23840.79|23956.65|23836.65|23960.79|23840.79|23956.27|23836.27|10
1635647320000|2021-10-31 02:28:40|23956.83|23836.83|23956.03|23836.03|23957.63|23837.63|23956.03|23836.03|10
1635647330000|2021-10-31 02:28:50|23955.96|23835.96|23956.14|23836.14|23956.63|23836.63|23954.8|23834.8|9
1635647340000|2021-10-31 02:29:00|23956.26|23836.26|23956.05|23836.05|23957.89|23837.89|23955.99|23835.99|10
1635647350000|2021-10-31 02:29:10|23955.16|23835.16|23956.62|23836.62|23957.4|23837.4|23955.16|23835.16|9
1635647360000|2021-10-31 02:29:20|23956.98|23836.98|23954.98|23834.98|23957.72|23837.72|23954.45|23834.45|10
1635647370000|2021-10-31 02:29:30|23954.61|23834.61|23964.5|23844.5|23964.99|23844.99|23954.61|23834.61|10
1635647380000|2021-10-31 02:29:40|23965.03|23845.03|23969.12|23849.12|23969.12|23849.12|23965.03|23845.03|10
1635647390000|2021-10-31 02:29:50|23969.67|23849.67|23969.95|23849.95|23970.35|23850.35|23967.77|23847.77|10
1635647400000|2021-10-31 02:30:00|23970.22|23850.22|23970.87|23850.87|23971.98|23851.98|23969.46|23849.46|10
1635647410000|2021-10-31 02:30:10|23970.33|23850.33|23965.26|23845.26|23970.33|23850.33|23965.26|23845.26|10
1635647420000|2021-10-31 02:30:20|23964.02|23844.02|23962.76|23842.76|23964.52|23844.52|23961.22|23841.22|10
1635647430000|2021-10-31 02:30:30|23961.67|23841.67|23967.04|23847.04|23967.45|23847.45|23961.67|23841.67|10
1635647440000|2021-10-31 02:30:40|23967.01|23847.01|23967.7|23847.7|23968.54|23848.54|23967.01|23847.01|10
1635647450000|2021-10-31 02:30:50|23966.02|23846.02|23965.47|23845.47|23966.02|23846.02|23962.71|23842.71|10
1635647460000|2021-10-31 02:31:00|23965.86|23845.86|23969.79|23849.79|23969.79|23849.79|23965.86|23845.86|10
1635647470000|2021-10-31 02:31:10|23969.91|23849.91|23970.07|23850.07|23971.36|23851.36|23969.82|23849.82|10
1635647480000|2021-10-31 02:31:20|23970.01|23850.01|23972.71|23852.71|23972.71|23852.71|23969.13|23849.13|10
1635647490000|2021-10-31 02:31:30|23972.96|23852.96|23976.34|23856.34|23976.34|23856.34|23972.96|23852.96|10
1635647500000|2021-10-31 02:31:40|23976.41|23856.41|23974.09|23854.09|23976.41|23856.41|23974.02|23854.02|10
1635647510000|2021-10-31 02:31:50|23974.91|23854.91|23973.16|23853.16|23974.91|23854.91|23973.16|23853.16|10
1635647520000|2021-10-31 02:32:00|23973|23853|23964.84|23844.84|23973|23853|23964.48|23844.48|10
1635647530000|2021-10-31 02:32:10|23962.42|23842.42|23959.56|23839.56|23964.95|23844.95|23959.56|23839.56|10
1635647540000|2021-10-31 02:32:20|23960.29|23840.29|23958.44|23838.44|23960.29|23840.29|23957.01|23837.01|10
1635647550000|2021-10-31 02:32:30|23958.78|23838.78|23962.86|23842.86|23963.18|23843.18|23958.74|23838.74|10
1635647560000|2021-10-31 02:32:40|23963.54|23843.54|23965.25|23845.25|23965.44|23845.44|23963.54|23843.54|10
1635647570000|2021-10-31 02:32:50|23965.14|23845.14|23964.63|23844.63|23965.7|23845.7|23963.82|23843.82|10
1635647580000|2021-10-31 02:33:00|23965.24|23845.24|23969.06|23849.06|23969.06|23849.06|23964.63|23844.63|10
1635647590000|2021-10-31 02:33:10|23969.65|23849.65|23967.91|23847.91|23969.65|23849.65|23967.91|23847.91|9
1635647600000|2021-10-31 02:33:20|23967.58|23847.58|23964.94|23844.94|23967.65|23847.65|23964.94|23844.94|10
1635647610000|2021-10-31 02:33:30|23965.61|23845.61|23960.98|23840.98|23965.61|23845.61|23960.98|23840.98|10
1635647620000|2021-10-31 02:33:40|23960.6|23840.6|23959.07|23839.07|23961.3|23841.3|23959.07|23839.07|10
1635647630000|2021-10-31 02:33:50|23957.91|23837.91|23956.48|23836.48|23959.92|23839.92|23956.48|23836.48|10
1635647640000|2021-10-31 02:34:00|23956.91|23836.91|23956.08|23836.08|23958.14|23838.14|23955.61|23835.61|10
1635647650000|2021-10-31 02:34:10|23956.13|23836.13|23957.28|23837.28|23957.76|23837.76|23956.13|23836.13|10
1635647660000|2021-10-31 02:34:20|23957.98|23837.98|23958.94|23838.94|23959.5|23839.5|23957.98|23837.98|10
1635647670000|2021-10-31 02:34:30|23958.33|23838.33|23954.85|23834.85|23958.33|23838.33|23954.24|23834.24|10
1635647680000|2021-10-31 02:34:40|23954.63|23834.63|23950.89|23830.89|23954.63|23834.63|23950.48|23830.48|10
1635647690000|2021-10-31 02:34:50|23953.47|23833.47|23959.31|23839.31|23959.31|23839.31|23953.47|23833.47|10
1635647700000|2021-10-31 02:35:00|23960.67|23840.67|23964.38|23844.38|23964.52|23844.52|23960.67|23840.67|10
1635647710000|2021-10-31 02:35:10|23963.22|23843.22|23955.18|23835.18|23963.22|23843.22|23954.55|23834.55|9
1635647720000|2021-10-31 02:35:20|23955.29|23835.29|23955.19|23835.19|23957.49|23837.49|23955.19|23835.19|10
1635647730000|2021-10-31 02:35:30|23956.01|23836.01|23957.73|23837.73|23957.73|23837.73|23953.91|23833.91|10
1635647740000|2021-10-31 02:35:40|23957.97|23837.97|23959.82|23839.82|23959.82|23839.82|23956.09|23836.09|10
1635647750000|2021-10-31 02:35:50|23959.65|23839.65|23958.74|23838.74|23959.66|23839.66|23957.46|23837.46|10
1635647760000|2021-10-31 02:36:00|23958.92|23838.92|23960.19|23840.19|23960.42|23840.42|23958.7|23838.7|10
1635647770000|2021-10-31 02:36:10|23959.7|23839.7|23958.97|23838.97|23960.71|23840.71|23958.65|23838.65|10
1635647780000|2021-10-31 02:36:20|23959.37|23839.37|23955.98|23835.98|23959.47|23839.47|23955.98|23835.98|10
1635647790000|2021-10-31 02:36:30|23953.13|23833.13|23944.99|23824.99|23953.13|23833.13|23943.36|23823.36|10
1635647800000|2021-10-31 02:36:40|23945.37|23825.37|23932.4|23812.4|23945.76|23825.76|23932.4|23812.4|10
1635647810000|2021-10-31 02:36:50|23931.17|23811.17|23906.44|23786.44|23931.17|23811.17|23906.44|23786.44|10
1635647820000|2021-10-31 02:37:00|23904.23|23784.23|23886.5|23766.5|23904.23|23784.23|23886.5|23766.5|10
1635647830000|2021-10-31 02:37:10|23886.24|23766.24|23884.15|23764.15|23886.72|23766.72|23883.28|23763.28|10
1635647840000|2021-10-31 02:37:20|23884.45|23764.45|23887.16|23767.16|23888.27|23768.27|23884.3|23764.3|10
1635647850000|2021-10-31 02:37:30|23886.95|23766.95|23895.01|23775.01|23895.01|23775.01|23886.95|23766.95|10
1635647860000|2021-10-31 02:37:40|23896.73|23776.73|23898.37|23778.37|23898.37|23778.37|23895.57|23775.57|10
1635647870000|2021-10-31 02:37:50|23898.12|23778.12|23900.77|23780.77|23901.66|23781.66|23897.57|23777.57|10
1635647880000|2021-10-31 02:38:00|23901.4|23781.4|23909.03|23789.03|23909.03|23789.03|23900.68|23780.68|10
1635647890000|2021-10-31 02:38:10|23909.43|23789.43|23920.65|23800.65|23921.57|23801.57|23909.43|23789.43|10
1635647900000|2021-10-31 02:38:20|23922.01|23802.01|23935.03|23815.03|23935.33|23815.33|23921.9|23801.9|10
1635647910000|2021-10-31 02:38:30|23936.38|23816.38|23941.4|23821.4|23941.88|23821.88|23936.38|23816.38|10
1635647920000|2021-10-31 02:38:40|23943.15|23823.15|23945.67|23825.67|23948.02|23828.02|23943.15|23823.15|10
1635647930000|2021-10-31 02:38:50|23946.51|23826.51|23945.73|23825.73|23946.89|23826.89|23945.61|23825.61|10
1635647940000|2021-10-31 02:39:00|23945.6|23825.6|23943.43|23823.43|23945.83|23825.83|23943.43|23823.43|10
1635647950000|2021-10-31 02:39:10|23942.45|23822.45|23940.27|23820.27|23942.82|23822.82|23937.82|23817.82|10
1635647960000|2021-10-31 02:39:20|23940.77|23820.77|23938.4|23818.4|23942.62|23822.62|23938.4|23818.4|10
1635647970000|2021-10-31 02:39:30|23938|23818|23937.45|23817.45|23939.05|23819.05|23937.45|23817.45|10
1635647980000|2021-10-31 02:39:40|23936.57|23816.57|23941.52|23821.52|23942.07|23822.07|23936.17|23816.17|10
1635647990000|2021-10-31 02:39:50|23941.9|23821.9|23943.69|23823.69|23946.29|23826.29|23941.9|23821.9|10
1635648000000|2021-10-31 02:40:00|23944.28|23824.28|23948.71|23828.71|23948.71|23828.71|23944.28|23824.28|10
1635648010000|2021-10-31 02:40:10|23948.26|23828.26|23948.15|23828.15|23950.72|23830.72|23948.15|23828.15|10
1635648020000|2021-10-31 02:40:20|23948.33|23828.33|23957.17|23837.17|23957.17|23837.17|23948.3|23828.3|10
1635648030000|2021-10-31 02:40:30|23957.7|23837.7|23963.51|23843.51|23963.51|23843.51|23957.25|23837.25|10
1635648040000|2021-10-31 02:40:40|23966.36|23846.36|23968.52|23848.52|23971.02|23851.02|23966.36|23846.36|10
1635648050000|2021-10-31 02:40:50|23968.6|23848.6|23961.02|23841.02|23968.6|23848.6|23960.26|23840.26|10
1635648060000|2021-10-31 02:41:00|23961.04|23841.04|23963.11|23843.11|23964.03|23844.03|23961.04|23841.04|9
1635648070000|2021-10-31 02:41:10|23963.86|23843.86|23970.74|23850.74|23970.74|23850.74|23963.86|23843.86|10
1635648080000|2021-10-31 02:41:20|23970.13|23850.13|23975.16|23855.16|23975.98|23855.98|23970.13|23850.13|10
1635648090000|2021-10-31 02:41:30|23977.4|23857.4|23974.35|23854.35|23979.27|23859.27|23974.35|23854.35|10
1635648100000|2021-10-31 02:41:40|23974.85|23854.85|23965.72|23845.72|23974.85|23854.85|23965.72|23845.72|10
1635648110000|2021-10-31 02:41:50|23962.36|23842.36|23938.4|23818.4|23962.36|23842.36|23938.4|23818.4|10
1635648120000|2021-10-31 02:42:00|23936.79|23816.79|23930.7|23810.7|23936.79|23816.79|23930.7|23810.7|10
1635648130000|2021-10-31 02:42:10|23927.27|23807.27|23929.61|23809.61|23930.18|23810.18|23926.83|23806.83|10
1635648140000|2021-10-31 02:42:20|23929.87|23809.87|23932.49|23812.49|23932.68|23812.68|23929.87|23809.87|10
1635648150000|2021-10-31 02:42:30|23932.8|23812.8|23936.66|23816.66|23937.11|23817.11|23932.8|23812.8|10
1635648160000|2021-10-31 02:42:40|23938.17|23818.17|23943.96|23823.96|23944.04|23824.04|23938.17|23818.17|10
1635648170000|2021-10-31 02:42:50|23950.17|23830.17|23954.02|23834.02|23954.02|23834.02|23950.17|23830.17|10
1635648180000|2021-10-31 02:43:00|23953.11|23833.11|23956.74|23836.74|23956.74|23836.74|23952.2|23832.2|10
1635648190000|2021-10-31 02:43:10|23956.07|23836.07|23955.86|23835.86|23958.05|23838.05|23955.86|23835.86|10
1635648200000|2021-10-31 02:43:20|23954.72|23834.72|23953.37|23833.37|23956.52|23836.52|23953.37|23833.37|10
1635648210000|2021-10-31 02:43:30|23951.64|23831.64|23949.66|23829.66|23951.64|23831.64|23949.06|23829.06|10
1635648220000|2021-10-31 02:43:40|23949.13|23829.13|23945.31|23825.31|23949.82|23829.82|23945.31|23825.31|10
1635648230000|2021-10-31 02:43:50|23945.25|23825.25|23942.26|23822.26|23945.95|23825.95|23942.26|23822.26|10
1635648240000|2021-10-31 02:44:00|23942.64|23822.64|23940|23820|23942.64|23822.64|23940|23820|10
1635648250000|2021-10-31 02:44:10|23939.66|23819.66|23939.39|23819.39|23940.77|23820.77|23938.81|23818.81|10
1635648260000|2021-10-31 02:44:20|23939.52|23819.52|23937.64|23817.64|23941.18|23821.18|23937.55|23817.55|10
1635648270000|2021-10-31 02:44:30|23937.23|23817.23|23935.73|23815.73|23937.23|23817.23|23933.91|23813.91|9
1635648280000|2021-10-31 02:44:40|23935.79|23815.79|23938.66|23818.66|23938.89|23818.89|23935.79|23815.79|10
1635648290000|2021-10-31 02:44:50|23937.44|23817.44|23939.63|23819.63|23940.64|23820.64|23937.44|23817.44|10
1635648300000|2021-10-31 02:45:00|23938.59|23818.59|23941.49|23821.49|23941.57|23821.57|23938.59|23818.59|10
1635648310000|2021-10-31 02:45:10|23942.52|23822.52|23943.67|23823.67|23944.48|23824.48|23942.52|23822.52|10
1635648320000|2021-10-31 02:45:20|23943.36|23823.36|23943.98|23823.98|23944.04|23824.04|23942.46|23822.46|10
1635648330000|2021-10-31 02:45:30|23943.24|23823.24|23949.3|23829.3|23949.93|23829.93|23943.24|23823.24|10
1635648340000|2021-10-31 02:45:40|23949.32|23829.32|23950.78|23830.78|23951.36|23831.36|23949.32|23829.32|10
1635648350000|2021-10-31 02:45:50|23951.2|23831.2|23948.88|23828.88|23953.5|23833.5|23948.88|23828.88|10
1635648360000|2021-10-31 02:46:00|23948.58|23828.58|23941.36|23821.36|23948.58|23828.58|23941.21|23821.21|10
1635648370000|2021-10-31 02:46:10|23940.13|23820.13|23940.12|23820.12|23940.29|23820.29|23938.71|23818.71|10
1635648380000|2021-10-31 02:46:20|23939.81|23819.81|23935.34|23815.34|23940.09|23820.09|23935.34|23815.34|10
1635648390000|2021-10-31 02:46:30|23936.06|23816.06|23929.78|23809.78|23936.06|23816.06|23929.78|23809.78|10
1635648400000|2021-10-31 02:46:40|23929.34|23809.34|23916.75|23796.75|23929.34|23809.34|23916.75|23796.75|10
1635648410000|2021-10-31 02:46:50|23916.13|23796.13|23913.55|23793.55|23916.13|23796.13|23913.55|23793.55|10
1635648420000|2021-10-31 02:47:00|23915.11|23795.11|23916.52|23796.52|23916.52|23796.52|23913.66|23793.66|10
1635648430000|2021-10-31 02:47:10|23917.59|23797.59|23922.98|23802.98|23923.31|23803.31|23917.59|23797.59|10
1635648440000|2021-10-31 02:47:20|23923.21|23803.21|23925.62|23805.62|23926.53|23806.53|23922.39|23802.39|10
1635648450000|2021-10-31 02:47:30|23925.97|23805.97|23925.38|23805.38|23925.97|23805.97|23923.44|23803.44|10
1635648460000|2021-10-31 02:47:40|23925.15|23805.15|23924.95|23804.95|23926.51|23806.51|23923.7|23803.7|10
1635648470000|2021-10-31 02:47:50|23924.28|23804.28|23924.91|23804.91|23925.38|23805.38|23922.69|23802.69|10
1635648480000|2021-10-31 02:48:00|23924.58|23804.58|23922|23802|23924.58|23804.58|23922|23802|10
1635648490000|2021-10-31 02:48:10|23921.79|23801.79|23918.89|23798.89|23921.79|23801.79|23918.89|23798.89|10
1635648500000|2021-10-31 02:48:20|23918.85|23798.85|23916.38|23796.38|23919.06|23799.06|23916.38|23796.38|10
1635648510000|2021-10-31 02:48:30|23913.66|23793.66|23912.66|23792.66|23913.66|23793.66|23911.34|23791.34|10
1635648520000|2021-10-31 02:48:40|23912.53|23792.53|23909.19|23789.19|23912.53|23792.53|23909.19|23789.19|10
1635648530000|2021-10-31 02:48:50|23909|23789|23907.52|23787.52|23909.65|23789.65|23907.52|23787.52|10
1635648540000|2021-10-31 02:49:00|23907.22|23787.22|23902.72|23782.72|23907.22|23787.22|23902.72|23782.72|10
1635648550000|2021-10-31 02:49:10|23902.22|23782.22|23901.37|23781.37|23903.41|23783.41|23901.37|23781.37|10
1635648560000|2021-10-31 02:49:20|23899.9|23779.9|23899.33|23779.33|23902.15|23782.15|23898.99|23778.99|10
1635648570000|2021-10-31 02:49:30|23900.86|23780.86|23908.89|23788.89|23908.89|23788.89|23900.86|23780.86|10
1635648580000|2021-10-31 02:49:40|23910.28|23790.28|23913.69|23793.69|23913.69|23793.69|23910.2|23790.2|10
1635648590000|2021-10-31 02:49:50|23913.67|23793.67|23916.1|23796.1|23916.1|23796.1|23913.53|23793.53|9
1635648600000|2021-10-31 02:50:00|23917.06|23797.06|23917|23797|23917.06|23797.06|23916.18|23796.18|10
1635648610000|2021-10-31 02:50:10|23916.43|23796.43|23922.5|23802.5|23922.84|23802.84|23916.43|23796.43|10
1635648620000|2021-10-31 02:50:20|23924.45|23804.45|23929.14|23809.14|23930.22|23810.22|23924.38|23804.38|10
1635648630000|2021-10-31 02:50:30|23929.92|23809.92|23932.61|23812.61|23932.61|23812.61|23929.92|23809.92|9
1635648640000|2021-10-31 02:50:40|23932.75|23812.75|23941.91|23821.91|23941.91|23821.91|23932.75|23812.75|10
1635648650000|2021-10-31 02:50:50|23942.17|23822.17|23949.28|23829.28|23949.28|23829.28|23942.17|23822.17|10
1635648660000|2021-10-31 02:51:00|23949.55|23829.55|23942.36|23822.36|23950.1|23830.1|23942.36|23822.36|10
1635648670000|2021-10-31 02:51:10|23941.61|23821.61|23925.16|23805.16|23941.61|23821.61|23925.16|23805.16|10
1635648680000|2021-10-31 02:51:20|23922.12|23802.12|23895.2|23775.2|23922.12|23802.12|23895.2|23775.2|10
1635648690000|2021-10-31 02:51:30|23893.29|23773.29|23891.86|23771.86|23893.29|23773.29|23888.34|23768.34|10
1635648700000|2021-10-31 02:51:40|23891.69|23771.69|23890.21|23770.21|23892.82|23772.82|23889.48|23769.48|10
1635648710000|2021-10-31 02:51:50|23891.32|23771.32|23894.11|23774.11|23894.11|23774.11|23890.97|23770.97|10
1635648720000|2021-10-31 02:52:00|23896.91|23776.91|23898.95|23778.95|23900.76|23780.76|23896.91|23776.91|9
1635648730000|2021-10-31 02:52:10|23897.2|23777.2|23901.36|23781.36|23901.36|23781.36|23897.07|23777.07|10
1635648740000|2021-10-31 02:52:20|23902|23782|23904.85|23784.85|23904.85|23784.85|23901.67|23781.67|10
1635648750000|2021-10-31 02:52:30|23905.03|23785.03|23904.29|23784.29|23906.02|23786.02|23904.29|23784.29|10
1635648760000|2021-10-31 02:52:40|23905.21|23785.21|23900.8|23780.8|23905.21|23785.21|23900.8|23780.8|10
1635648770000|2021-10-31 02:52:50|23900.95|23780.95|23893.17|23773.17|23901.75|23781.75|23893.17|23773.17|10
1635648780000|2021-10-31 02:53:00|23892.78|23772.78|23891.82|23771.82|23893.74|23773.74|23891.82|23771.82|10
1635648790000|2021-10-31 02:53:10|23890.41|23770.41|23887.1|23767.1|23890.41|23770.41|23886.54|23766.54|10
1635648800000|2021-10-31 02:53:20|23886.87|23766.87|23884.18|23764.18|23886.87|23766.87|23883.25|23763.25|10
1635648810000|2021-10-31 02:53:30|23882.17|23762.17|23877.17|23757.17|23882.17|23762.17|23875.15|23755.15|10
1635648820000|2021-10-31 02:53:40|23876.51|23756.51|23877.16|23757.16|23878.03|23758.03|23876.24|23756.24|9
1635648830000|2021-10-31 02:53:50|23879.66|23759.66|23885.58|23765.58|23885.58|23765.58|23879.66|23759.66|10
1635648840000|2021-10-31 02:54:00|23885.56|23765.56|23887.81|23767.81|23887.81|23767.81|23885.44|23765.44|10
1635648850000|2021-10-31 02:54:10|23889.95|23769.95|23893.14|23773.14|23893.14|23773.14|23889.46|23769.46|10
1635648860000|2021-10-31 02:54:20|23893.56|23773.56|23900.23|23780.23|23900.7|23780.7|23893.56|23773.56|10
1635648870000|2021-10-31 02:54:30|23899.84|23779.84|23911.41|23791.41|23911.44|23791.44|23899.84|23779.84|10
1635648880000|2021-10-31 02:54:40|23912.7|23792.7|23919.56|23799.56|23919.59|23799.59|23912.7|23792.7|10
1635648890000|2021-10-31 02:54:50|23919.29|23799.29|23920.43|23800.43|23921.71|23801.71|23918.88|23798.88|10
1635648900000|2021-10-31 02:55:00|23920.76|23800.76|23922.46|23802.46|23922.46|23802.46|23920.73|23800.73|10
1635648910000|2021-10-31 02:55:10|23923.07|23803.07|23917.33|23797.33|23923.07|23803.07|23917.15|23797.15|10
1635648920000|2021-10-31 02:55:20|23917.14|23797.14|23910.37|23790.37|23917.14|23797.14|23910.37|23790.37|10
1635648930000|2021-10-31 02:55:30|23909.73|23789.73|23911.25|23791.25|23912.56|23792.56|23909.61|23789.61|10
1635648940000|2021-10-31 02:55:40|23911.49|23791.49|23910.03|23790.03|23911.55|23791.55|23909.79|23789.79|10
1635648950000|2021-10-31 02:55:50|23909.53|23789.53|23906.36|23786.36|23910.36|23790.36|23906.36|23786.36|10
1635648960000|2021-10-31 02:56:00|23905.84|23785.84|23902.28|23782.28|23906.1|23786.1|23902.28|23782.28|10
1635648970000|2021-10-31 02:56:10|23903.17|23783.17|23897.99|23777.99|23903.17|23783.17|23897.99|23777.99|10
1635648980000|2021-10-31 02:56:20|23897.15|23777.15|23897.86|23777.86|23903.17|23783.17|23896.73|23776.73|10
1635648990000|2021-10-31 02:56:30|23898.79|23778.79|23883.85|23763.85|23899.14|23779.14|23883.68|23763.68|10
1635649000000|2021-10-31 02:56:40|23880.71|23760.71|23884.99|23764.99|23885.63|23765.63|23880.71|23760.71|10
1635649010000|2021-10-31 02:56:50|23885.17|23765.17|23883.42|23763.42|23885.79|23765.79|23883.42|23763.42|10
1635649020000|2021-10-31 02:57:00|23883.95|23763.95|23883.24|23763.24|23885.53|23765.53|23882.63|23762.63|10
1635649030000|2021-10-31 02:57:10|23881.92|23761.92|23878.05|23758.05|23881.92|23761.92|23878.05|23758.05|9
1635649040000|2021-10-31 02:57:20|23878.38|23758.38|23877.75|23757.75|23879.84|23759.84|23877.75|23757.75|10
1635649050000|2021-10-31 02:57:30|23878.11|23758.11|23875.97|23755.97|23878.11|23758.11|23875.97|23755.97|10
1635649060000|2021-10-31 02:57:40|23875.26|23755.26|23868.54|23748.54|23875.26|23755.26|23868.38|23748.38|10
1635649070000|2021-10-31 02:57:50|23867.8|23747.8|23870|23750|23870|23750|23866.85|23746.85|10
1635649080000|2021-10-31 02:58:00|23869.25|23749.25|23871.96|23751.96|23872.21|23752.21|23869.25|23749.25|9
1635649090000|2021-10-31 02:58:10|23873.43|23753.43|23877.12|23757.12|23877.38|23757.38|23873.43|23753.43|10
1635649100000|2021-10-31 02:58:20|23877.46|23757.46|23877.19|23757.19|23881.33|23761.33|23876.44|23756.44|10
1635649110000|2021-10-31 02:58:30|23877.65|23757.65|23891.21|23771.21|23891.21|23771.21|23877.58|23757.58|10
1635649120000|2021-10-31 02:58:40|23891.56|23771.56|23897.89|23777.89|23897.89|23777.89|23891.56|23771.56|10
1635649130000|2021-10-31 02:58:50|23897.47|23777.47|23904.49|23784.49|23904.49|23784.49|23897.47|23777.47|10
1635649140000|2021-10-31 02:59:00|23905.65|23785.65|23914.01|23794.01|23914.01|23794.01|23905.65|23785.65|10
1635649150000|2021-10-31 02:59:10|23914.54|23794.54|23922.74|23802.74|23922.74|23802.74|23914.54|23794.54|10
1635649160000|2021-10-31 02:59:20|23923.98|23803.98|23923.19|23803.19|23924.37|23804.37|23922.82|23802.82|10
1635649170000|2021-10-31 02:59:30|23920.68|23800.68|23918.3|23798.3|23920.73|23800.73|23917.81|23797.81|10
1635649180000|2021-10-31 02:59:40|23917.34|23797.34|23919.86|23799.86|23919.86|23799.86|23917.34|23797.34|10
1635649190000|2021-10-31 02:59:50|23920.13|23800.13|23919.31|23799.31|23921.03|23801.03|23919.31|23799.31|10
1635649200000|2021-10-31 03:00:00|23920.06|23800.06|23919.67|23799.67|23920.06|23800.06|23918.01|23798.01|10
1635649210000|2021-10-31 03:00:10|23919.72|23799.72|23925.03|23805.03|23925.53|23805.53|23919.72|23799.72|10
1635649220000|2021-10-31 03:00:20|23924.35|23804.35|23919.53|23799.53|23924.74|23804.74|23919.53|23799.53|10
1635649230000|2021-10-31 03:00:30|23917.66|23797.66|23906.55|23786.55|23917.97|23797.97|23906.55|23786.55|10
1635649240000|2021-10-31 03:00:40|23906.74|23786.74|23903.54|23783.54|23906.74|23786.74|23903.09|23783.09|10
1635649250000|2021-10-31 03:00:50|23904.3|23784.3|23900.62|23780.62|23904.3|23784.3|23900.62|23780.62|10
1635649260000|2021-10-31 03:01:00|23901.11|23781.11|23901.51|23781.51|23902.32|23782.32|23901.08|23781.08|10
1635649270000|2021-10-31 03:01:10|23901.43|23781.43|23896.84|23776.84|23901.43|23781.43|23896.84|23776.84|10
1635649280000|2021-10-31 03:01:20|23895.77|23775.77|23900.18|23780.18|23900.18|23780.18|23893.53|23773.53|10
1635649290000|2021-10-31 03:01:30|23901.79|23781.79|23913.75|23793.75|23913.75|23793.75|23901.79|23781.79|10
1635649300000|2021-10-31 03:01:40|23914.33|23794.33|23921.45|23801.45|23921.45|23801.45|23914.33|23794.33|10
1635649310000|2021-10-31 03:01:50|23921.75|23801.75|23930.61|23810.61|23930.61|23810.61|23921.7|23801.7|10
1635649320000|2021-10-31 03:02:00|23931.19|23811.19|23938.78|23818.78|23938.78|23818.78|23931.19|23811.19|10
1635649330000|2021-10-31 03:02:10|23941.49|23821.49|23942.5|23822.5|23942.5|23822.5|23940.94|23820.94|10
1635649340000|2021-10-31 03:02:20|23942.08|23822.08|23945.68|23825.68|23946.77|23826.77|23941.42|23821.42|10
1635649350000|2021-10-31 03:02:30|23944.73|23824.73|23946.32|23826.32|23947.47|23827.47|23944.73|23824.73|9
1635649360000|2021-10-31 03:02:40|23946.36|23826.36|23943.29|23823.29|23947|23827|23942.63|23822.63|10
1635649370000|2021-10-31 03:02:50|23943.51|23823.51|23943.47|23823.47|23943.85|23823.85|23942.28|23822.28|9
1635649380000|2021-10-31 03:03:00|23943.73|23823.73|23945.55|23825.55|23945.61|23825.61|23943.06|23823.06|10
1635649390000|2021-10-31 03:03:10|23945.45|23825.45|23949.55|23829.55|23949.55|23829.55|23945.27|23825.27|10
1635649400000|2021-10-31 03:03:20|23949.7|23829.7|23955.69|23835.69|23955.69|23835.69|23949.7|23829.7|10
1635649410000|2021-10-31 03:03:30|23956.85|23836.85|23960.43|23840.43|23960.81|23840.81|23956.85|23836.85|10
1635649420000|2021-10-31 03:03:40|23960.96|23840.96|23967.74|23847.74|23969.06|23849.06|23960.96|23840.96|10
1635649430000|2021-10-31 03:03:50|23968.16|23848.16|23971.19|23851.19|23971.19|23851.19|23966.58|23846.58|10
1635649440000|2021-10-31 03:04:00|23971.05|23851.05|23973.24|23853.24|23973.29|23853.29|23971.05|23851.05|10
1635649450000|2021-10-31 03:04:10|23973.05|23853.05|23974.61|23854.61|23974.61|23854.61|23972.06|23852.06|10
1635649460000|2021-10-31 03:04:20|23974.75|23854.75|23977.81|23857.81|23977.81|23857.81|23974.75|23854.75|10
1635649470000|2021-10-31 03:04:30|23977.91|23857.91|23978.14|23858.14|23978.97|23858.97|23977.87|23857.87|10
1635649480000|2021-10-31 03:04:40|23979.27|23859.27|23979.07|23859.07|23980.4|23860.4|23978.8|23858.8|10
1635649490000|2021-10-31 03:04:50|23978.91|23858.91|23981.34|23861.34|23981.9|23861.9|23978.91|23858.91|9
1635649500000|2021-10-31 03:05:00|23980.98|23860.98|23978.9|23858.9|23981.24|23861.24|23978.8|23858.8|10
1635649510000|2021-10-31 03:05:10|23980.98|23860.98|23971.64|23851.64|23981.22|23861.22|23971.64|23851.64|10
1635649520000|2021-10-31 03:05:20|23973.76|23853.76|23965.65|23845.65|23973.76|23853.76|23965.65|23845.65|10
1635649530000|2021-10-31 03:05:30|23965.53|23845.53|23973.95|23853.95|23973.95|23853.95|23965.43|23845.43|10
1635649540000|2021-10-31 03:05:40|23972.76|23852.76|23970.23|23850.23|23973.46|23853.46|23970.23|23850.23|10
1635649550000|2021-10-31 03:05:50|23970.52|23850.52|23971.13|23851.13|23971.95|23851.95|23969.02|23849.02|10
1635649560000|2021-10-31 03:06:00|23971.36|23851.36|23971.82|23851.82|23973.3|23853.3|23971.36|23851.36|10
1635649570000|2021-10-31 03:06:10|23972.71|23852.71|23980.03|23860.03|23980.18|23860.18|23972.62|23852.62|9
1635649580000|2021-10-31 03:06:20|23980.54|23860.54|23981.57|23861.57|23982.15|23862.15|23980.54|23860.54|10
1635649590000|2021-10-31 03:06:30|23981.31|23861.31|23976.16|23856.16|23981.31|23861.31|23976.16|23856.16|10
1635649600000|2021-10-31 03:06:40|23975.29|23855.29|23969.35|23849.35|23975.81|23855.81|23969.35|23849.35|10
1635649610000|2021-10-31 03:06:50|23968.21|23848.21|23962.83|23842.83|23968.21|23848.21|23962.82|23842.82|10
1635649620000|2021-10-31 03:07:00|23962.42|23842.42|23959.72|23839.72|23963.52|23843.52|23959.72|23839.72|10
1635649630000|2021-10-31 03:07:10|23958.09|23838.09|23953.26|23833.26|23958.09|23838.09|23952.49|23832.49|10
1635649640000|2021-10-31 03:07:20|23953.05|23833.05|23950.49|23830.49|23954.64|23834.64|23950.49|23830.49|10
1635649650000|2021-10-31 03:07:30|23950.76|23830.76|23950.4|23830.4|23951.9|23831.9|23950.4|23830.4|10
1635649660000|2021-10-31 03:07:40|23950.37|23830.37|23951.99|23831.99|23951.99|23831.99|23949.49|23829.49|10
1635649670000|2021-10-31 03:07:50|23951.39|23831.39|23950.27|23830.27|23952.24|23832.24|23948.64|23828.64|10
1635649680000|2021-10-31 03:08:00|23949.75|23829.75|23949.76|23829.76|23950.15|23830.15|23948.79|23828.79|10
1635649690000|2021-10-31 03:08:10|23949.15|23829.15|23947.27|23827.27|23949.86|23829.86|23945.93|23825.93|10
1635649700000|2021-10-31 03:08:20|23946.14|23826.14|23940.69|23820.69|23946.38|23826.38|23939.15|23819.15|10
1635649710000|2021-10-31 03:08:30|23940.92|23820.92|23935.36|23815.36|23941.48|23821.48|23935.36|23815.36|10
1635649720000|2021-10-31 03:08:40|23934.81|23814.81|23921|23801|23934.85|23814.85|23920.18|23800.18|10
1635649730000|2021-10-31 03:08:50|23922.29|23802.29|23917|23797|23922.29|23802.29|23916.37|23796.37|10
1635649740000|2021-10-31 03:09:00|23916.53|23796.53|23918.39|23798.39|23918.39|23798.39|23916.03|23796.03|10
1635649750000|2021-10-31 03:09:10|23919.21|23799.21|23920.49|23800.49|23920.49|23800.49|23917.92|23797.92|10
1635649760000|2021-10-31 03:09:20|23920.28|23800.28|23921.48|23801.48|23921.81|23801.81|23920.28|23800.28|10
1635649770000|2021-10-31 03:09:30|23922.29|23802.29|23920.68|23800.68|23922.62|23802.62|23920.68|23800.68|10
1635649780000|2021-10-31 03:09:40|23921.28|23801.28|23916.4|23796.4|23921.28|23801.28|23916.27|23796.27|10
1635649790000|2021-10-31 03:09:50|23917.33|23797.33|23905.81|23785.81|23917.33|23797.33|23905.5|23785.5|10
1635649800000|2021-10-31 03:10:00|23906.62|23786.62|23894.82|23774.82|23906.7|23786.7|23894.82|23774.82|10
1635649810000|2021-10-31 03:10:10|23894.88|23774.88|23890.05|23770.05|23895.47|23775.47|23889.34|23769.34|10
1635649820000|2021-10-31 03:10:20|23889.65|23769.65|23885.83|23765.83|23889.65|23769.65|23885.83|23765.83|10
1635649830000|2021-10-31 03:10:30|23884.85|23764.85|23885.97|23765.97|23887.63|23767.63|23884.85|23764.85|10
1635649840000|2021-10-31 03:10:40|23886.96|23766.96|23884.39|23764.39|23887.89|23767.89|23884|23764|10
1635649850000|2021-10-31 03:10:50|23885.16|23765.16|23876.4|23756.4|23885.24|23765.24|23876.4|23756.4|10
1635649860000|2021-10-31 03:11:00|23876.05|23756.05|23874.96|23754.96|23876.75|23756.75|23874.34|23754.34|10
1635649870000|2021-10-31 03:11:10|23873.97|23753.97|23873.59|23753.59|23873.97|23753.97|23871.92|23751.92|10
1635649880000|2021-10-31 03:11:20|23873.38|23753.38|23875.14|23755.14|23875.14|23755.14|23872.5|23752.5|10
1635649890000|2021-10-31 03:11:30|23873.98|23753.98|23872.61|23752.61|23874.12|23754.12|23872.61|23752.61|10
1635649900000|2021-10-31 03:11:40|23871.61|23751.61|23869.4|23749.4|23872.11|23752.11|23868.4|23748.4|10
1635649910000|2021-10-31 03:11:50|23867.52|23747.52|23864.89|23744.89|23868.03|23748.03|23864.54|23744.54|10
1635649920000|2021-10-31 03:12:00|23862.72|23742.72|23864.67|23744.67|23865.73|23745.73|23862.72|23742.72|9
1635649930000|2021-10-31 03:12:10|23864.44|23744.44|23863.88|23743.88|23864.54|23744.54|23863.88|23743.88|10
1635649940000|2021-10-31 03:12:20|23864.01|23744.01|23865.02|23745.02|23865.05|23745.05|23863.36|23743.36|10
1635649950000|2021-10-31 03:12:30|23864.39|23744.39|23866.69|23746.69|23866.69|23746.69|23864.39|23744.39|10
1635649960000|2021-10-31 03:12:40|23867.79|23747.79|23867.1|23747.1|23868.53|23748.53|23867.1|23747.1|10
1635649970000|2021-10-31 03:12:50|23867.49|23747.49|23867.38|23747.38|23868.22|23748.22|23867.06|23747.06|10
1635649980000|2021-10-31 03:13:00|23868.34|23748.34|23867.03|23747.03|23868.34|23748.34|23865.6|23745.6|10
1635649990000|2021-10-31 03:13:10|23866.68|23746.68|23869.41|23749.41|23869.41|23749.41|23866.68|23746.68|10
1635650000000|2021-10-31 03:13:20|23870.73|23750.73|23872.94|23752.94|23872.94|23752.94|23870.38|23750.38|10
1635650010000|2021-10-31 03:13:30|23873.22|23753.22|23868.68|23748.68|23873.22|23753.22|23868.68|23748.68|10
1635650020000|2021-10-31 03:13:40|23868.37|23748.37|23867.4|23747.4|23868.48|23748.48|23867.4|23747.4|9
1635650030000|2021-10-31 03:13:50|23867.23|23747.23|23864.78|23744.78|23867.23|23747.23|23864.78|23744.78|10
1635650040000|2021-10-31 03:14:00|23863.8|23743.8|23861.93|23741.93|23863.8|23743.8|23860.99|23740.99|10
1635650050000|2021-10-31 03:14:10|23862.01|23742.01|23866.3|23746.3|23866.4|23746.4|23861.79|23741.79|10
1635650060000|2021-10-31 03:14:20|23865.24|23745.24|23864.94|23744.94|23867.36|23747.36|23864.94|23744.94|10
1635650070000|2021-10-31 03:14:30|23864.24|23744.24|23865.9|23745.9|23865.9|23745.9|23864.24|23744.24|10
1635650080000|2021-10-31 03:14:40|23866.33|23746.33|23863.76|23743.76|23866.95|23746.95|23863.76|23743.76|10
1635650090000|2021-10-31 03:14:50|23864|23744|23860.35|23740.35|23864|23744|23860.19|23740.19|10
1635650100000|2021-10-31 03:15:00|23860.1|23740.1|23861.07|23741.07|23861.51|23741.51|23860.1|23740.1|10
1635650110000|2021-10-31 03:15:10|23860.46|23740.46|23857.01|23737.01|23860.46|23740.46|23856.99|23736.99|9
1635650120000|2021-10-31 03:15:20|23856.63|23736.63|23855.28|23735.28|23857.99|23737.99|23855.28|23735.28|10
1635650130000|2021-10-31 03:15:30|23855.18|23735.18|23853.29|23733.29|23855.3|23735.3|23853.29|23733.29|9
1635650140000|2021-10-31 03:15:40|23853.48|23733.48|23851.71|23731.71|23854.38|23734.38|23851.04|23731.04|10
1635650150000|2021-10-31 03:15:50|23851.57|23731.57|23852.47|23732.47|23852.47|23732.47|23849.79|23729.79|10
1635650160000|2021-10-31 03:16:00|23852.03|23732.03|23855.11|23735.11|23855.11|23735.11|23851.82|23731.82|9
1635650170000|2021-10-31 03:16:10|23855.4|23735.4|23859.87|23739.87|23860.8|23740.8|23855.4|23735.4|10
1635650180000|2021-10-31 03:16:20|23861.29|23741.29|23862.28|23742.28|23863.45|23743.45|23860.91|23740.91|10
1635650190000|2021-10-31 03:16:30|23862.74|23742.74|23870.37|23750.37|23870.37|23750.37|23862.74|23742.74|10
1635650200000|2021-10-31 03:16:40|23870.49|23750.49|23874.94|23754.94|23874.94|23754.94|23870.19|23750.19|10
1635650210000|2021-10-31 03:16:50|23876.28|23756.28|23876.28|23756.28|23876.9|23756.9|23875.91|23755.91|10
1635650220000|2021-10-31 03:17:00|23876.44|23756.44|23879.12|23759.12|23879.12|23759.12|23876.44|23756.44|10
1635650230000|2021-10-31 03:17:10|23879.05|23759.05|23877.99|23757.99|23879.29|23759.29|23877.99|23757.99|10
1635650240000|2021-10-31 03:17:20|23877.09|23757.09|23878.57|23758.57|23878.76|23758.76|23876.65|23756.65|10
1635650250000|2021-10-31 03:17:30|23878.51|23758.51|23878.47|23758.47|23880.24|23760.24|23878.26|23758.26|10
1635650260000|2021-10-31 03:17:40|23878.34|23758.34|23878.21|23758.21|23878.6|23758.6|23877.08|23757.08|9
1635650270000|2021-10-31 03:17:50|23877.98|23757.98|23880.46|23760.46|23880.46|23760.46|23877.87|23757.87|10
1635650280000|2021-10-31 03:18:00|23882.06|23762.06|23882.04|23762.04|23882.31|23762.31|23881|23761|10
1635650290000|2021-10-31 03:18:10|23883.38|23763.38|23884.83|23764.83|23884.96|23764.96|23882.88|23762.88|10
1635650300000|2021-10-31 03:18:20|23884.59|23764.59|23884.96|23764.96|23885.16|23765.16|23883.32|23763.32|10
1635650310000|2021-10-31 03:18:30|23884.8|23764.8|23882.17|23762.17|23884.8|23764.8|23880.85|23760.85|10
1635650320000|2021-10-31 03:18:40|23882.62|23762.62|23884.29|23764.29|23884.51|23764.51|23882.62|23762.62|10
1635650330000|2021-10-31 03:18:50|23885.21|23765.21|23886.51|23766.51|23888.26|23768.26|23885.21|23765.21|10
1635650340000|2021-10-31 03:19:00|23886.44|23766.44|23886.19|23766.19|23886.54|23766.54|23885.06|23765.06|10
1635650350000|2021-10-31 03:19:10|23885.9|23765.9|23885.55|23765.55|23886.21|23766.21|23884.91|23764.91|10
1635650360000|2021-10-31 03:19:20|23885.69|23765.69|23884.79|23764.79|23885.69|23765.69|23883.86|23763.86|10
1635650370000|2021-10-31 03:19:30|23885.47|23765.47|23884.61|23764.61|23885.47|23765.47|23884.27|23764.27|10
1635650380000|2021-10-31 03:19:40|23884.51|23764.51|23886.64|23766.64|23886.64|23766.64|23884.44|23764.44|10
1635650390000|2021-10-31 03:19:50|23886.62|23766.62|23887.49|23767.49|23888.63|23768.63|23886.14|23766.14|10
1635650400000|2021-10-31 03:20:00|23887.42|23767.42|23886.52|23766.52|23887.87|23767.87|23886.52|23766.52|10
1635650410000|2021-10-31 03:20:10|23886.92|23766.92|23888.48|23768.48|23888.48|23768.48|23885.7|23765.7|10
1635650420000|2021-10-31 03:20:20|23888.19|23768.19|23883.7|23763.7|23888.22|23768.22|23883.7|23763.7|9
1635650430000|2021-10-31 03:20:30|23883.54|23763.54|23882.44|23762.44|23883.88|23763.88|23882.44|23762.44|10
1635650440000|2021-10-31 03:20:40|23882.01|23762.01|23878.87|23758.87|23882.01|23762.01|23878.87|23758.87|10
1635650450000|2021-10-31 03:20:50|23878.65|23758.65|23877.42|23757.42|23879.72|23759.72|23877.42|23757.42|10
1635650460000|2021-10-31 03:21:00|23877.36|23757.36|23878.6|23758.6|23878.94|23758.94|23876.85|23756.85|10
1635650470000|2021-10-31 03:21:10|23878.52|23758.52|23882.04|23762.04|23882.04|23762.04|23877.19|23757.19|9
1635650480000|2021-10-31 03:21:20|23883.28|23763.28|23883.74|23763.74|23885.44|23765.44|23883.28|23763.28|10
1635650490000|2021-10-31 03:21:30|23884.92|23764.92|23884.28|23764.28|23884.92|23764.92|23884.18|23764.18|10
1635650500000|2021-10-31 03:21:40|23884.12|23764.12|23890.22|23770.22|23890.22|23770.22|23884.12|23764.12|10
1635650510000|2021-10-31 03:21:50|23891.01|23771.01|23893.27|23773.27|23893.27|23773.27|23891.01|23771.01|10
1635650520000|2021-10-31 03:22:00|23892.96|23772.96|23893.98|23773.98|23894.53|23774.53|23892.55|23772.55|9
1635650530000|2021-10-31 03:22:10|23895.02|23775.02|23897.95|23777.95|23897.95|23777.95|23894.58|23774.58|10
1635650540000|2021-10-31 03:22:20|23898.18|23778.18|23905.26|23785.26|23905.26|23785.26|23898.18|23778.18|10
1635650550000|2021-10-31 03:22:30|23906.78|23786.78|23907.45|23787.45|23908.04|23788.04|23906.47|23786.47|10
1635650560000|2021-10-31 03:22:40|23907.47|23787.47|23908.38|23788.38|23908.38|23788.38|23906.84|23786.84|10
1635650570000|2021-10-31 03:22:50|23907|23787|23909.41|23789.41|23910.12|23790.12|23907|23787|10
1635650580000|2021-10-31 03:23:00|23909.39|23789.39|23913.11|23793.11|23913.11|23793.11|23909.39|23789.39|10
1635650590000|2021-10-31 03:23:10|23913.44|23793.44|23916.06|23796.06|23916.06|23796.06|23913.44|23793.44|10
1635650600000|2021-10-31 03:23:20|23916.74|23796.74|23921.31|23801.31|23921.31|23801.31|23916.45|23796.45|10
1635650610000|2021-10-31 03:23:30|23920.69|23800.69|23922.09|23802.09|23922.09|23802.09|23920.4|23800.4|10
1635650620000|2021-10-31 03:23:40|23922.26|23802.26|23922.55|23802.55|23922.86|23802.86|23922.1|23802.1|10
1635650630000|2021-10-31 03:23:50|23922.65|23802.65|23917.93|23797.93|23923.85|23803.85|23917.93|23797.93|10
1635650640000|2021-10-31 03:24:00|23917.49|23797.49|23917.83|23797.83|23917.83|23797.83|23916.8|23796.8|10
1635650650000|2021-10-31 03:24:10|23918.67|23798.67|23918.64|23798.64|23919.59|23799.59|23917.07|23797.07|10
1635650660000|2021-10-31 03:24:20|23918.25|23798.25|23921.74|23801.74|23921.74|23801.74|23918.25|23798.25|10
1635650670000|2021-10-31 03:24:30|23922.15|23802.15|23921.99|23801.99|23922.15|23802.15|23921.12|23801.12|10
1635650680000|2021-10-31 03:24:40|23922.06|23802.06|23919.14|23799.14|23922.17|23802.17|23918.8|23798.8|10
1635650690000|2021-10-31 03:24:50|23919.18|23799.18|23918.53|23798.53|23920.49|23800.49|23918.53|23798.53|10
1635650700000|2021-10-31 03:25:00|23918.11|23798.11|23918.68|23798.68|23919.02|23799.02|23918.11|23798.11|10
1635650710000|2021-10-31 03:25:10|23918.62|23798.62|23916.34|23796.34|23919.12|23799.12|23916.34|23796.34|10
1635650720000|2021-10-31 03:25:20|23916.36|23796.36|23916.4|23796.4|23916.74|23796.74|23914.15|23794.15|10
1635650730000|2021-10-31 03:25:30|23916.69|23796.69|23919.26|23799.26|23919.26|23799.26|23916.59|23796.59|10
1635650740000|2021-10-31 03:25:40|23919.23|23799.23|23917.14|23797.14|23919.99|23799.99|23917.14|23797.14|10
1635650750000|2021-10-31 03:25:50|23916.85|23796.85|23916.47|23796.47|23917.44|23797.44|23915.97|23795.97|10
1635650760000|2021-10-31 03:26:00|23917.21|23797.21|23918.16|23798.16|23919.03|23799.03|23917.21|23797.21|10
1635650770000|2021-10-31 03:26:10|23918.26|23798.26|23920.43|23800.43|23920.43|23800.43|23918.26|23798.26|10
1635650780000|2021-10-31 03:26:20|23920.59|23800.59|23924.7|23804.7|23924.98|23804.98|23920.55|23800.55|10
1635650790000|2021-10-31 03:26:30|23925.05|23805.05|23925.6|23805.6|23926.05|23806.05|23925.01|23805.01|9
1635650800000|2021-10-31 03:26:40|23925.54|23805.54|23927.12|23807.12|23927.66|23807.66|23925.54|23805.54|10
1635650810000|2021-10-31 03:26:50|23928.03|23808.03|23927.93|23807.93|23928.8|23808.8|23927.67|23807.67|10
1635650820000|2021-10-31 03:27:00|23928.87|23808.87|23928.86|23808.86|23929.07|23809.07|23928.19|23808.19|9
1635650830000|2021-10-31 03:27:10|23929.37|23809.37|23932.09|23812.09|23932.93|23812.93|23929.31|23809.31|10
1635650840000|2021-10-31 03:27:20|23932.23|23812.23|23933.02|23813.02|23933.37|23813.37|23932.23|23812.23|10
1635650850000|2021-10-31 03:27:30|23933.36|23813.36|23935.35|23815.35|23935.35|23815.35|23932.63|23812.63|9
1635650860000|2021-10-31 03:27:40|23935.71|23815.71|23937.52|23817.52|23937.52|23817.52|23935.71|23815.71|10
1635650870000|2021-10-31 03:27:50|23938.18|23818.18|23937.71|23817.71|23938.41|23818.41|23936.92|23816.92|10
1635650880000|2021-10-31 03:28:00|23937.44|23817.44|23941.19|23821.19|23941.25|23821.25|23937.44|23817.44|10
1635650890000|2021-10-31 03:28:10|23941.28|23821.28|23941.78|23821.78|23941.87|23821.87|23940.7|23820.7|10
1635650900000|2021-10-31 03:28:20|23941.6|23821.6|23941.85|23821.85|23942.47|23822.47|23940.21|23820.21|10
1635650910000|2021-10-31 03:28:30|23944.02|23824.02|23941.91|23821.91|23944.22|23824.22|23941.8|23821.8|10
1635650920000|2021-10-31 03:28:40|23942.07|23822.07|23941.47|23821.47|23942.52|23822.52|23940.88|23820.88|10
1635650930000|2021-10-31 03:28:50|23940.95|23820.95|23940.81|23820.81|23941.42|23821.42|23940.81|23820.81|8
1635650940000|2021-10-31 03:29:00|23941.13|23821.13|23941.06|23821.06|23941.15|23821.15|23940.38|23820.38|10
1635650950000|2021-10-31 03:29:10|23940.49|23820.49|23939.09|23819.09|23940.81|23820.81|23939.09|23819.09|10
1635650960000|2021-10-31 03:29:20|23936.66|23816.66|23933.61|23813.61|23937.05|23817.05|23933.61|23813.61|10
1635650970000|2021-10-31 03:29:30|23933.06|23813.06|23929.91|23809.91|23933.06|23813.06|23929.6|23809.6|10
1635650980000|2021-10-31 03:29:40|23930.74|23810.74|23926.62|23806.62|23931.55|23811.55|23926.62|23806.62|10
1635650990000|2021-10-31 03:29:50|23926.05|23806.05|23927.39|23807.39|23928.23|23808.23|23926.05|23806.05|10
1635651000000|2021-10-31 03:30:00|23927.61|23807.61|23929.03|23809.03|23929.48|23809.48|23927.61|23807.61|10
1635651010000|2021-10-31 03:30:10|23929.18|23809.18|23938.43|23818.43|23938.43|23818.43|23929.18|23809.18|10
1635651020000|2021-10-31 03:30:20|23937.77|23817.77|23939.21|23819.21|23939.44|23819.44|23937.28|23817.28|10
1635651030000|2021-10-31 03:30:30|23938.92|23818.92|23939.99|23819.99|23941.52|23821.52|23938.92|23818.92|10
1635651040000|2021-10-31 03:30:40|23939.83|23819.83|23941.39|23821.39|23941.4|23821.4|23939.62|23819.62|10
1635651050000|2021-10-31 03:30:50|23942.05|23822.05|23941.09|23821.09|23943.25|23823.25|23941.09|23821.09|10
1635651060000|2021-10-31 03:31:00|23938.94|23818.94|23932.32|23812.32|23938.94|23818.94|23932.32|23812.32|10
1635651070000|2021-10-31 03:31:10|23932.01|23812.01|23930.6|23810.6|23932.01|23812.01|23929.46|23809.46|10
1635651080000|2021-10-31 03:31:20|23930.25|23810.25|23933|23813|23933.77|23813.77|23930.25|23810.25|10
1635651090000|2021-10-31 03:31:30|23933.07|23813.07|23931.99|23811.99|23933.89|23813.89|23931.99|23811.99|9
1635651100000|2021-10-31 03:31:40|23931.61|23811.61|23929.37|23809.37|23931.61|23811.61|23929.37|23809.37|10
1635651110000|2021-10-31 03:31:50|23929.04|23809.04|23931.05|23811.05|23931.41|23811.41|23929.04|23809.04|10
1635651120000|2021-10-31 03:32:00|23931.17|23811.17|23930.84|23810.84|23931.17|23811.17|23930.43|23810.43|10
1635651130000|2021-10-31 03:32:10|23930.74|23810.74|23930.53|23810.53|23931.67|23811.67|23930.3|23810.3|10
1635651140000|2021-10-31 03:32:20|23929.98|23809.98|23929.88|23809.88|23930.18|23810.18|23928.82|23808.82|10
1635651150000|2021-10-31 03:32:30|23929.71|23809.71|23930.16|23810.16|23930.16|23810.16|23929.47|23809.47|10
1635651160000|2021-10-31 03:32:40|23930.04|23810.04|23926.31|23806.31|23930.04|23810.04|23926.31|23806.31|10
1635651170000|2021-10-31 03:32:50|23926.08|23806.08|23921.72|23801.72|23926.08|23806.08|23921.72|23801.72|10
1635651180000|2021-10-31 03:33:00|23921.62|23801.62|23921.78|23801.78|23922.64|23802.64|23921.1|23801.1|10
1635651190000|2021-10-31 03:33:10|23922.53|23802.53|23922.01|23802.01|23923.17|23803.17|23922.01|23802.01|10
1635651200000|2021-10-31 03:33:20|23922.47|23802.47|23924.82|23804.82|23925.8|23805.8|23922.47|23802.47|10
1635651210000|2021-10-31 03:33:30|23924.94|23804.94|23925.5|23805.5|23925.5|23805.5|23924.12|23804.12|10
1635651220000|2021-10-31 03:33:40|23926.13|23806.13|23923.12|23803.12|23929.47|23809.47|23923.12|23803.12|10
1635651230000|2021-10-31 03:33:50|23924.7|23804.7|23922.7|23802.7|23924.7|23804.7|23922.7|23802.7|9
1635651240000|2021-10-31 03:34:00|23922.92|23802.92|23922.72|23802.72|23923.56|23803.56|23922.71|23802.71|10
1635651250000|2021-10-31 03:34:10|23922.44|23802.44|23921.55|23801.55|23922.44|23802.44|23921.24|23801.24|10
1635651260000|2021-10-31 03:34:20|23920.88|23800.88|23921.89|23801.89|23922.29|23802.29|23920.75|23800.75|10
1635651270000|2021-10-31 03:34:30|23921.7|23801.7|23921.49|23801.49|23921.91|23801.91|23921.41|23801.41|10
1635651280000|2021-10-31 03:34:40|23921.61|23801.61|23920.36|23800.36|23921.61|23801.61|23920.36|23800.36|10
1635651290000|2021-10-31 03:34:50|23919.91|23799.91|23915.1|23795.1|23919.91|23799.91|23915.1|23795.1|10
1635651300000|2021-10-31 03:35:00|23914.86|23794.86|23908.35|23788.35|23914.86|23794.86|23907.87|23787.87|10
1635651310000|2021-10-31 03:35:10|23907.59|23787.59|23905.36|23785.36|23907.61|23787.61|23902.84|23782.84|10
1635651320000|2021-10-31 03:35:20|23905.34|23785.34|23905.81|23785.81|23905.81|23785.81|23904.49|23784.49|10
1635651330000|2021-10-31 03:35:30|23905.8|23785.8|23906.79|23786.79|23906.79|23786.79|23905.39|23785.39|8
1635651340000|2021-10-31 03:35:40|23906.25|23786.25|23904.78|23784.78|23906.77|23786.77|23904.78|23784.78|9
1635651350000|2021-10-31 03:35:50|23904.52|23784.52|23904.46|23784.46|23904.97|23784.97|23903.89|23783.89|10
1635651360000|2021-10-31 03:36:00|23904.94|23784.94|23905.27|23785.27|23905.33|23785.33|23904.44|23784.44|10
1635651370000|2021-10-31 03:36:10|23906.15|23786.15|23903.71|23783.71|23906.15|23786.15|23902.97|23782.97|10
1635651380000|2021-10-31 03:36:20|23903.9|23783.9|23900.22|23780.22|23904.29|23784.29|23900.22|23780.22|10
1635651390000|2021-10-31 03:36:30|23900.17|23780.17|23899.44|23779.44|23900.61|23780.61|23898.9|23778.9|10
1635651400000|2021-10-31 03:36:40|23899.19|23779.19|23898.12|23778.12|23899.23|23779.23|23897.73|23777.73|10
1635651410000|2021-10-31 03:36:50|23898.16|23778.16|23899.01|23779.01|23899.13|23779.13|23897.82|23777.82|9
1635651420000|2021-10-31 03:37:00|23898.62|23778.62|23895.02|23775.02|23898.82|23778.82|23895.02|23775.02|10
1635651430000|2021-10-31 03:37:10|23895.13|23775.13|23893.64|23773.64|23895.42|23775.42|23893.42|23773.42|9
1635651440000|2021-10-31 03:37:20|23893.62|23773.62|23894.72|23774.72|23894.88|23774.88|23893.1|23773.1|10
1635651450000|2021-10-31 03:37:30|23895.17|23775.17|23895.3|23775.3|23896.19|23776.19|23895.04|23775.04|10
1635651460000|2021-10-31 03:37:40|23894.84|23774.84|23894.19|23774.19|23895.74|23775.74|23894.16|23774.16|9
1635651470000|2021-10-31 03:37:50|23894.18|23774.18|23892.52|23772.52|23894.18|23774.18|23892.03|23772.03|10
1635651480000|2021-10-31 03:38:00|23891.86|23771.86|23893.98|23773.98|23893.98|23773.98|23891.86|23771.86|9
1635651490000|2021-10-31 03:38:10|23893.75|23773.75|23894.28|23774.28|23894.48|23774.48|23893.66|23773.66|10
1635651500000|2021-10-31 03:38:20|23894.82|23774.82|23901.23|23781.23|23901.23|23781.23|23894.82|23774.82|10
1635651510000|2021-10-31 03:38:30|23899.06|23779.06|23902.02|23782.02|23902.2|23782.2|23899.06|23779.06|10
1635651520000|2021-10-31 03:38:40|23902.72|23782.72|23907.08|23787.08|23907.08|23787.08|23902.67|23782.67|10
1635651530000|2021-10-31 03:38:50|23907.14|23787.14|23906.92|23786.92|23907.93|23787.93|23906.21|23786.21|9
1635651540000|2021-10-31 03:39:00|23907.02|23787.02|23903.93|23783.93|23907.14|23787.14|23903.75|23783.75|10
1635651550000|2021-10-31 03:39:10|23905.24|23785.24|23905.74|23785.74|23906.09|23786.09|23904.94|23784.94|9
1635651560000|2021-10-31 03:39:20|23905.08|23785.08|23902.91|23782.91|23905.67|23785.67|23902.91|23782.91|10
1635651570000|2021-10-31 03:39:30|23902.12|23782.12|23897.27|23777.27|23902.12|23782.12|23897.27|23777.27|10
1635651580000|2021-10-31 03:39:40|23896.33|23776.33|23895.87|23775.87|23897.25|23777.25|23895.52|23775.52|9
1635651590000|2021-10-31 03:39:50|23896.32|23776.32|23895.55|23775.55|23896.32|23776.32|23895.42|23775.42|10
1635651600000|2021-10-31 03:40:00|23896.89|23776.89|23897.03|23777.03|23897.84|23777.84|23896.65|23776.65|9
1635651610000|2021-10-31 03:40:10|23897.01|23777.01|23897.29|23777.29|23898.82|23778.82|23897.01|23777.01|10
1635651620000|2021-10-31 03:40:20|23897.53|23777.53|23900.19|23780.19|23900.47|23780.47|23897.53|23777.53|9
1635651630000|2021-10-31 03:40:30|23900.13|23780.13|23899.26|23779.26|23900.23|23780.23|23899.26|23779.26|10
1635651640000|2021-10-31 03:40:40|23899.39|23779.39|23896.19|23776.19|23899.39|23779.39|23896.08|23776.08|9
1635651650000|2021-10-31 03:40:50|23897.09|23777.09|23896.02|23776.02|23897.16|23777.16|23895.7|23775.7|9
1635651660000|2021-10-31 03:41:00|23895.86|23775.86|23895.29|23775.29|23895.86|23775.86|23894.98|23774.98|9
1635651670000|2021-10-31 03:41:10|23895.49|23775.49|23897.43|23777.43|23897.43|23777.43|23895.49|23775.49|10
1635651680000|2021-10-31 03:41:20|23898.43|23778.43|23897.6|23777.6|23898.96|23778.96|23897.26|23777.26|10
1635651690000|2021-10-31 03:41:30|23897.65|23777.65|23896.36|23776.36|23897.65|23777.65|23896.31|23776.31|10
1635651700000|2021-10-31 03:41:40|23896.35|23776.35|23896.88|23776.88|23897.12|23777.12|23895.79|23775.79|10
1635651710000|2021-10-31 03:41:50|23896.78|23776.78|23897.67|23777.67|23897.84|23777.84|23896.78|23776.78|10
1635651720000|2021-10-31 03:42:00|23898.8|23778.8|23906.73|23786.73|23906.73|23786.73|23898.8|23778.8|10
1635651730000|2021-10-31 03:42:10|23907.44|23787.44|23914.72|23794.72|23915.06|23795.06|23907.44|23787.44|10
1635651740000|2021-10-31 03:42:20|23915.43|23795.43|23916.78|23796.78|23916.81|23796.81|23914.98|23794.98|10
1635651750000|2021-10-31 03:42:30|23916.94|23796.94|23916.04|23796.04|23916.94|23796.94|23915.48|23795.48|10
1635651760000|2021-10-31 03:42:40|23914.77|23794.77|23915.37|23795.37|23915.67|23795.67|23914.45|23794.45|10
1635651770000|2021-10-31 03:42:50|23916.07|23796.07|23911.56|23791.56|23916.07|23796.07|23911.56|23791.56|10
1635651780000|2021-10-31 03:43:00|23912.15|23792.15|23910.87|23790.87|23912.77|23792.77|23910.87|23790.87|10
1635651790000|2021-10-31 03:43:10|23910.95|23790.95|23910.35|23790.35|23911|23791|23910.14|23790.14|10
1635651800000|2021-10-31 03:43:20|23909.77|23789.77|23908.28|23788.28|23910.1|23790.1|23908.28|23788.28|10
1635651810000|2021-10-31 03:43:30|23908.3|23788.3|23909.75|23789.75|23909.75|23789.75|23908.3|23788.3|10
1635651820000|2021-10-31 03:43:40|23909.56|23789.56|23910.61|23790.61|23910.67|23790.67|23909.56|23789.56|10
1635651830000|2021-10-31 03:43:50|23911.19|23791.19|23914.42|23794.42|23914.69|23794.69|23910.97|23790.97|10
1635651840000|2021-10-31 03:44:00|23915.15|23795.15|23918.34|23798.34|23918.34|23798.34|23915|23795|10
1635651850000|2021-10-31 03:44:10|23918.8|23798.8|23920.91|23800.91|23920.91|23800.91|23918.8|23798.8|10
1635651860000|2021-10-31 03:44:20|23921.27|23801.27|23923.16|23803.16|23923.16|23803.16|23921.27|23801.27|10
1635651870000|2021-10-31 03:44:30|23923.69|23803.69|23924.42|23804.42|23924.93|23804.93|23922.28|23802.28|10
1635651880000|2021-10-31 03:44:40|23924.23|23804.23|23923.99|23803.99|23924.23|23804.23|23922.6|23802.6|10
1635651890000|2021-10-31 03:44:50|23923.84|23803.84|23923.46|23803.46|23923.84|23803.84|23921.61|23801.61|10
1635651900000|2021-10-31 03:45:00|23923.59|23803.59|23923.29|23803.29|23923.99|23803.99|23922.86|23802.86|10
1635651910000|2021-10-31 03:45:10|23923.21|23803.21|23924.15|23804.15|23924.15|23804.15|23922.9|23802.9|10
1635651920000|2021-10-31 03:45:20|23923.22|23803.22|23931.36|23811.36|23931.36|23811.36|23923.22|23803.22|10
1635651930000|2021-10-31 03:45:30|23931.6|23811.6|23931.01|23811.01|23932.4|23812.4|23931.01|23811.01|10
1635651940000|2021-10-31 03:45:40|23930.67|23810.67|23925.33|23805.33|23930.67|23810.67|23925.15|23805.15|10
1635651950000|2021-10-31 03:45:50|23924.08|23804.08|23922.21|23802.21|23924.82|23804.82|23922.21|23802.21|10
1635651960000|2021-10-31 03:46:00|23921.71|23801.71|23920.37|23800.37|23922.41|23802.41|23920.37|23800.37|10
1635651970000|2021-10-31 03:46:10|23920.2|23800.2|23909.1|23789.1|23920.2|23800.2|23909.1|23789.1|10
1635651980000|2021-10-31 03:46:20|23908.93|23788.93|23904.5|23784.5|23909.24|23789.24|23904.5|23784.5|10
1635651990000|2021-10-31 03:46:30|23902.54|23782.54|23902.07|23782.07|23902.56|23782.56|23900.93|23780.93|10
1635652000000|2021-10-31 03:46:40|23901.89|23781.89|23901.98|23781.98|23902.88|23782.88|23901.19|23781.19|10
1635652010000|2021-10-31 03:46:50|23902.05|23782.05|23901.09|23781.09|23902.11|23782.11|23900.97|23780.97|10
1635652020000|2021-10-31 03:47:00|23901.04|23781.04|23899.22|23779.22|23901.04|23781.04|23899.22|23779.22|10
1635652030000|2021-10-31 03:47:10|23899.16|23779.16|23895.3|23775.3|23899.16|23779.16|23895.26|23775.26|9
1635652040000|2021-10-31 03:47:20|23894.68|23774.68|23890.2|23770.2|23894.68|23774.68|23890.2|23770.2|10
1635652050000|2021-10-31 03:47:30|23889.92|23769.92|23887.73|23767.73|23889.92|23769.92|23887.73|23767.73|9
1635652060000|2021-10-31 03:47:40|23887.59|23767.59|23883.54|23763.54|23887.78|23767.78|23883.54|23763.54|10
1635652070000|2021-10-31 03:47:50|23882.09|23762.09|23881|23761|23882.09|23762.09|23881|23761|10
1635652080000|2021-10-31 03:48:00|23880.93|23760.93|23878.08|23758.08|23881.04|23761.04|23877.84|23757.84|10
1635652090000|2021-10-31 03:48:10|23877.72|23757.72|23877.1|23757.1|23877.72|23757.72|23875.08|23755.08|10
1635652100000|2021-10-31 03:48:20|23877.37|23757.37|23879.79|23759.79|23879.8|23759.8|23877.37|23757.37|10
1635652110000|2021-10-31 03:48:30|23879.8|23759.8|23882.81|23762.81|23882.81|23762.81|23879.43|23759.43|10
1635652120000|2021-10-31 03:48:40|23882.97|23762.97|23889.3|23769.3|23889.4|23769.4|23882.96|23762.96|10
1635652130000|2021-10-31 03:48:50|23890.55|23770.55|23897.59|23777.59|23897.59|23777.59|23890.55|23770.55|9
1635652140000|2021-10-31 03:49:00|23898.07|23778.07|23905.27|23785.27|23905.27|23785.27|23898.07|23778.07|10
1635652150000|2021-10-31 03:49:10|23905.41|23785.41|23905.4|23785.4|23906.14|23786.14|23904.84|23784.84|10
1635652160000|2021-10-31 03:49:20|23905.99|23785.99|23906.08|23786.08|23907.35|23787.35|23905.99|23785.99|10
1635652170000|2021-10-31 03:49:30|23905.61|23785.61|23908.84|23788.84|23908.84|23788.84|23905.61|23785.61|10
1635652180000|2021-10-31 03:49:40|23908.82|23788.82|23909.97|23789.97|23910.1|23790.1|23908.82|23788.82|9
1635652190000|2021-10-31 03:49:50|23912.49|23792.49|23912.12|23792.12|23912.78|23792.78|23911.24|23791.24|10
1635652200000|2021-10-31 03:50:00|23911.17|23791.17|23909.67|23789.67|23911.17|23791.17|23909.67|23789.67|9
1635652210000|2021-10-31 03:50:10|23908.64|23788.64|23906.22|23786.22|23908.64|23788.64|23906.18|23786.18|9
1635652220000|2021-10-31 03:50:20|23905.95|23785.95|23902.47|23782.47|23906.41|23786.41|23902.08|23782.08|10
1635652230000|2021-10-31 03:50:30|23903.04|23783.04|23900.78|23780.78|23903.04|23783.04|23900.67|23780.67|10
1635652240000|2021-10-31 03:50:40|23900.53|23780.53|23895.09|23775.09|23900.53|23780.53|23894.78|23774.78|10
1635652250000|2021-10-31 03:50:50|23895.42|23775.42|23896.06|23776.06|23896.91|23776.91|23895.27|23775.27|9
1635652260000|2021-10-31 03:51:00|23895.92|23775.92|23894.09|23774.09|23895.92|23775.92|23894.07|23774.07|10
1635652270000|2021-10-31 03:51:10|23893.46|23773.46|23891.93|23771.93|23894.43|23774.43|23891.93|23771.93|8
1635652280000|2021-10-31 03:51:20|23892.13|23772.13|23889.4|23769.4|23892.13|23772.13|23889.4|23769.4|10
1635652290000|2021-10-31 03:51:30|23888.93|23768.93|23889.85|23769.85|23890.2|23770.2|23888.45|23768.45|10
1635652300000|2021-10-31 03:51:40|23888.55|23768.55|23889.83|23769.83|23889.83|23769.83|23888.24|23768.24|10
1635652310000|2021-10-31 03:51:50|23890.24|23770.24|23892.67|23772.67|23892.67|23772.67|23889.89|23769.89|10
1635652320000|2021-10-31 03:52:00|23893.09|23773.09|23893.37|23773.37|23893.78|23773.78|23892.9|23772.9|9
1635652330000|2021-10-31 03:52:10|23892.75|23772.75|23894.89|23774.89|23895.59|23775.59|23891.94|23771.94|10
1635652340000|2021-10-31 03:52:20|23894.63|23774.63|23900.03|23780.03|23900.03|23780.03|23894.63|23774.63|10
1635652350000|2021-10-31 03:52:30|23899.26|23779.26|23899.73|23779.73|23900.66|23780.66|23898.95|23778.95|9
1635652360000|2021-10-31 03:52:40|23899.64|23779.64|23901.05|23781.05|23901.46|23781.46|23899.6|23779.6|10
1635652370000|2021-10-31 03:52:50|23900.95|23780.95|23898.67|23778.67|23900.95|23780.95|23898.48|23778.48|10
1635652380000|2021-10-31 03:53:00|23898.04|23778.04|23896.71|23776.71|23898.04|23778.04|23896.55|23776.55|10
1635652390000|2021-10-31 03:53:10|23896.49|23776.49|23892.98|23772.98|23896.49|23776.49|23892.98|23772.98|10
1635652400000|2021-10-31 03:53:20|23892.94|23772.94|23895.91|23775.91|23895.91|23775.91|23892.94|23772.94|10
1635652410000|2021-10-31 03:53:30|23896.23|23776.23|23896.44|23776.44|23896.55|23776.55|23894.86|23774.86|10
1635652420000|2021-10-31 03:53:40|23896.43|23776.43|23894.45|23774.45|23897|23777|23894.33|23774.33|9
1635652430000|2021-10-31 03:53:50|23894.5|23774.5|23894.78|23774.78|23894.78|23774.78|23893.45|23773.45|10
1635652440000|2021-10-31 03:54:00|23894.59|23774.59|23894.85|23774.85|23894.85|23774.85|23893.55|23773.55|10
1635652450000|2021-10-31 03:54:10|23895.47|23775.47|23893.51|23773.51|23895.47|23775.47|23893.51|23773.51|10
1635652460000|2021-10-31 03:54:20|23893.29|23773.29|23892.19|23772.19|23893.7|23773.7|23891.69|23771.69|10
1635652470000|2021-10-31 03:54:30|23891.33|23771.33|23892.57|23772.57|23892.71|23772.71|23891.33|23771.33|9
1635652480000|2021-10-31 03:54:40|23891.91|23771.91|23891.68|23771.68|23892.36|23772.36|23891.65|23771.65|10
1635652490000|2021-10-31 03:54:50|23891.43|23771.43|23890.43|23770.43|23892.35|23772.35|23889.69|23769.69|10
1635652500000|2021-10-31 03:55:00|23890.16|23770.16|23888.43|23768.43|23890.16|23770.16|23887.9|23767.9|10
1635652510000|2021-10-31 03:55:10|23889.37|23769.37|23890.51|23770.51|23890.51|23770.51|23887.93|23767.93|10
1635652520000|2021-10-31 03:55:20|23891.51|23771.51|23887.17|23767.17|23892.46|23772.46|23887.17|23767.17|10
1635652530000|2021-10-31 03:55:30|23886.69|23766.69|23883.58|23763.58|23886.69|23766.69|23883.51|23763.51|10
1635652540000|2021-10-31 03:55:40|23883.17|23763.17|23880.53|23760.53|23883.17|23763.17|23879.8|23759.8|10
1635652550000|2021-10-31 03:55:50|23878.86|23758.86|23880.69|23760.69|23881.06|23761.06|23878.86|23758.86|10
1635652560000|2021-10-31 03:56:00|23880.48|23760.48|23878.32|23758.32|23880.48|23760.48|23878.26|23758.26|10
1635652570000|2021-10-31 03:56:10|23879.04|23759.04|23876.62|23756.62|23879.04|23759.04|23876|23756|9
1635652580000|2021-10-31 03:56:20|23875.27|23755.27|23874.18|23754.18|23875.54|23755.54|23873.67|23753.67|10
1635652590000|2021-10-31 03:56:30|23874.39|23754.39|23871.23|23751.23|23874.39|23754.39|23871.23|23751.23|10
1635652600000|2021-10-31 03:56:40|23871.61|23751.61|23870.37|23750.37|23872.11|23752.11|23870.37|23750.37|10
1635652610000|2021-10-31 03:56:50|23869.95|23749.95|23870.65|23750.65|23871.42|23751.42|23869.95|23749.95|10
1635652620000|2021-10-31 03:57:00|23871.14|23751.14|23866.3|23746.3|23871.14|23751.14|23866.3|23746.3|10
1635652630000|2021-10-31 03:57:10|23866.28|23746.28|23864.31|23744.31|23866.42|23746.42|23864.31|23744.31|10
1635652640000|2021-10-31 03:57:20|23863.93|23743.93|23862.85|23742.85|23866.33|23746.33|23862.85|23742.85|10
1635652650000|2021-10-31 03:57:30|23862.88|23742.88|23862.24|23742.24|23863.71|23743.71|23862.24|23742.24|10
1635652660000|2021-10-31 03:57:40|23862.4|23742.4|23861.32|23741.32|23862.67|23742.67|23861.32|23741.32|9
1635652670000|2021-10-31 03:57:50|23861.06|23741.06|23856.98|23736.98|23861.06|23741.06|23856.01|23736.01|10
1635652680000|2021-10-31 03:58:00|23856.56|23736.56|23859.42|23739.42|23859.42|23739.42|23856.56|23736.56|10
1635652690000|2021-10-31 03:58:10|23860.2|23740.2|23864.24|23744.24|23864.24|23744.24|23860.2|23740.2|10
1635652700000|2021-10-31 03:58:20|23864.65|23744.65|23867.96|23747.96|23867.96|23747.96|23864.65|23744.65|10
1635652710000|2021-10-31 03:58:30|23868.37|23748.37|23872.2|23752.2|23872.2|23752.2|23868.37|23748.37|10
1635652720000|2021-10-31 03:58:40|23873.01|23753.01|23882.24|23762.24|23882.24|23762.24|23873.01|23753.01|10
1635652730000|2021-10-31 03:58:50|23883.87|23763.87|23882.83|23762.83|23884.05|23764.05|23882.3|23762.3|10
1635652740000|2021-10-31 03:59:00|23882.74|23762.74|23881.83|23761.83|23882.76|23762.76|23881.51|23761.51|10
1635652750000|2021-10-31 03:59:10|23882.81|23762.81|23881.86|23761.86|23883.64|23763.64|23881.66|23761.66|10
1635652760000|2021-10-31 03:59:20|23880.76|23760.76|23881.86|23761.86|23881.86|23761.86|23880.42|23760.42|10
1635652770000|2021-10-31 03:59:30|23881.74|23761.74|23884.65|23764.65|23884.65|23764.65|23881.09|23761.09|10
1635652780000|2021-10-31 03:59:40|23884.51|23764.51|23886.52|23766.52|23887.68|23767.68|23884.51|23764.51|10
1635652790000|2021-10-31 03:59:50|23885.47|23765.47|23891.99|23771.99|23891.99|23771.99|23885.47|23765.47|10
1635652800000|2021-10-31 04:00:00|23894.24|23774.24|23906.22|23786.22|23906.22|23786.22|23894.24|23774.24|10
1635652810000|2021-10-31 04:00:10|23908.86|23788.86|23918.87|23798.87|23918.87|23798.87|23908.86|23788.86|10
1635652820000|2021-10-31 04:00:20|23918.99|23798.99|23924.31|23804.31|23924.34|23804.34|23918.57|23798.57|10
1635652830000|2021-10-31 04:00:30|23923.84|23803.84|23924.21|23804.21|23924.27|23804.27|23922.97|23802.97|9
1635652840000|2021-10-31 04:00:40|23924.22|23804.22|23919.85|23799.85|23924.7|23804.7|23919.51|23799.51|10
1635652850000|2021-10-31 04:00:50|23918.37|23798.37|23914.41|23794.41|23919.89|23799.89|23914.41|23794.41|10
1635652860000|2021-10-31 04:01:00|23914.06|23794.06|23907.32|23787.32|23914.06|23794.06|23907.32|23787.32|10
1635652870000|2021-10-31 04:01:10|23906.95|23786.95|23903.57|23783.57|23907.53|23787.53|23902.86|23782.86|10
1635652880000|2021-10-31 04:01:20|23903.52|23783.52|23898.85|23778.85|23903.54|23783.54|23898.85|23778.85|10
1635652890000|2021-10-31 04:01:30|23897.37|23777.37|23890.81|23770.81|23897.37|23777.37|23890.81|23770.81|10
1635652900000|2021-10-31 04:01:40|23890.87|23770.87|23885.4|23765.4|23890.87|23770.87|23885.4|23765.4|10
1635652910000|2021-10-31 04:01:50|23885.38|23765.38|23883.67|23763.67|23885.74|23765.74|23883.48|23763.48|10
1635652920000|2021-10-31 04:02:00|23881.85|23761.85|23879.8|23759.8|23881.85|23761.85|23879.54|23759.54|10
1635652930000|2021-10-31 04:02:10|23879.35|23759.35|23880.94|23760.94|23880.95|23760.95|23878.19|23758.19|10
1635652940000|2021-10-31 04:02:20|23881.47|23761.47|23882.18|23762.18|23882.26|23762.26|23881.19|23761.19|10
1635652950000|2021-10-31 04:02:30|23881.55|23761.55|23886.58|23766.58|23886.58|23766.58|23881.55|23761.55|10
1635652960000|2021-10-31 04:02:40|23886.82|23766.82|23881.95|23761.95|23886.82|23766.82|23881.95|23761.95|10
1635652970000|2021-10-31 04:02:50|23882.29|23762.29|23881.36|23761.36|23882.29|23762.29|23879.52|23759.52|10
1635652980000|2021-10-31 04:03:00|23881.48|23761.48|23884.04|23764.04|23884.04|23764.04|23881.35|23761.35|10
1635652990000|2021-10-31 04:03:10|23884.98|23764.98|23883.44|23763.44|23885.57|23765.57|23883.44|23763.44|9
1635653000000|2021-10-31 04:03:20|23883.58|23763.58|23887.44|23767.44|23887.44|23767.44|23883.58|23763.58|10
1635653010000|2021-10-31 04:03:30|23887.62|23767.62|23887.63|23767.63|23888.78|23768.78|23887.62|23767.62|10
1635653020000|2021-10-31 04:03:40|23888.43|23768.43|23891.53|23771.53|23891.72|23771.72|23887.9|23767.9|10
1635653030000|2021-10-31 04:03:50|23893.01|23773.01|23902.09|23782.09|23902.36|23782.36|23893.01|23773.01|10
1635653040000|2021-10-31 04:04:00|23902.32|23782.32|23902.58|23782.58|23902.58|23782.58|23901.58|23781.58|10
1635653050000|2021-10-31 04:04:10|23902.32|23782.32|23901.61|23781.61|23902.76|23782.76|23901.3|23781.3|10
1635653060000|2021-10-31 04:04:20|23901.02|23781.02|23904.18|23784.18|23904.65|23784.65|23901.02|23781.02|10
1635653070000|2021-10-31 04:04:30|23902.74|23782.74|23903.11|23783.11|23904.19|23784.19|23902.74|23782.74|10
1635653080000|2021-10-31 04:04:40|23903.23|23783.23|23904.21|23784.21|23904.21|23784.21|23902.11|23782.11|10
1635653090000|2021-10-31 04:04:50|23903.78|23783.78|23908.32|23788.32|23908.32|23788.32|23903.56|23783.56|10
1635653100000|2021-10-31 04:05:00|23908.08|23788.08|23909.27|23789.27|23909.27|23789.27|23907.14|23787.14|10
1635653110000|2021-10-31 04:05:10|23909.7|23789.7|23911.9|23791.9|23912.09|23792.09|23909.06|23789.06|10
1635653120000|2021-10-31 04:05:20|23912.01|23792.01|23913.85|23793.85|23913.85|23793.85|23911.95|23791.95|10
1635653130000|2021-10-31 04:05:30|23913.73|23793.73|23917.6|23797.6|23917.6|23797.6|23913.73|23793.73|10
1635653140000|2021-10-31 04:05:40|23917.44|23797.44|23915.06|23795.06|23917.75|23797.75|23915.06|23795.06|10
1635653150000|2021-10-31 04:05:50|23914.49|23794.49|23914.15|23794.15|23914.62|23794.62|23913.15|23793.15|10
1635653160000|2021-10-31 04:06:00|23913.41|23793.41|23910.06|23790.06|23913.77|23793.77|23910.06|23790.06|10
1635653170000|2021-10-31 04:06:10|23910.26|23790.26|23908.26|23788.26|23910.26|23790.26|23907.42|23787.42|10
1635653180000|2021-10-31 04:06:20|23907.88|23787.88|23904.32|23784.32|23908.08|23788.08|23903.66|23783.66|10
1635653190000|2021-10-31 04:06:30|23902.61|23782.61|23901.36|23781.36|23902.61|23782.61|23900.45|23780.45|9
1635653200000|2021-10-31 04:06:40|23900.15|23780.15|23893.34|23773.34|23900.15|23780.15|23893.34|23773.34|10
1635653210000|2021-10-31 04:06:50|23893.06|23773.06|23894.5|23774.5|23894.5|23774.5|23892.13|23772.13|10
1635653220000|2021-10-31 04:07:00|23894.17|23774.17|23890.61|23770.61|23894.17|23774.17|23890.05|23770.05|10
1635653230000|2021-10-31 04:07:10|23890.73|23770.73|23889.23|23769.23|23890.73|23770.73|23888.01|23768.01|10
1635653240000|2021-10-31 04:07:20|23889.37|23769.37|23886.94|23766.94|23889.37|23769.37|23886.67|23766.67|9
1635653250000|2021-10-31 04:07:30|23886.72|23766.72|23887.49|23767.49|23887.88|23767.88|23886.72|23766.72|10
1635653260000|2021-10-31 04:07:40|23887.57|23767.57|23887.81|23767.81|23889.8|23769.8|23887.18|23767.18|10
1635653270000|2021-10-31 04:07:50|23887.48|23767.48|23889.15|23769.15|23889.15|23769.15|23886.96|23766.96|10
1635653280000|2021-10-31 04:08:00|23888.28|23768.28|23888.75|23768.75|23890.16|23770.16|23888.26|23768.26|10
1635653290000|2021-10-31 04:08:10|23888.57|23768.57|23887.09|23767.09|23888.67|23768.67|23887.09|23767.09|10
1635653300000|2021-10-31 04:08:20|23887.36|23767.36|23885.26|23765.26|23887.36|23767.36|23885.26|23765.26|10
1635653310000|2021-10-31 04:08:30|23885.01|23765.01|23882.01|23762.01|23885.01|23765.01|23882.01|23762.01|9
1635653320000|2021-10-31 04:08:40|23881.66|23761.66|23878.12|23758.12|23882.06|23762.06|23878.12|23758.12|10
1635653330000|2021-10-31 04:08:50|23877.82|23757.82|23875.24|23755.24|23877.82|23757.82|23874.12|23754.12|10
1635653340000|2021-10-31 04:09:00|23875.45|23755.45|23872.89|23752.89|23875.45|23755.45|23872.89|23752.89|10
1635653350000|2021-10-31 04:09:10|23872.94|23752.94|23875.38|23755.38|23875.38|23755.38|23871.7|23751.7|10
1635653360000|2021-10-31 04:09:20|23875.57|23755.57|23876.94|23756.94|23877.76|23757.76|23875.57|23755.57|10
1635653370000|2021-10-31 04:09:30|23876.7|23756.7|23877.31|23757.31|23877.93|23757.93|23876.2|23756.2|10
1635653380000|2021-10-31 04:09:40|23877.36|23757.36|23877.41|23757.41|23877.54|23757.54|23877.07|23757.07|9
1635653390000|2021-10-31 04:09:50|23877.33|23757.33|23877.45|23757.45|23877.84|23757.84|23876.27|23756.27|10
1635653400000|2021-10-31 04:10:00|23876.62|23756.62|23880.65|23760.65|23880.65|23760.65|23876.62|23756.62|10
1635653410000|2021-10-31 04:10:10|23882.91|23762.91|23879.83|23759.83|23883.41|23763.41|23879.26|23759.26|10
1635653420000|2021-10-31 04:10:20|23880.75|23760.75|23885.03|23765.03|23885.03|23765.03|23880.75|23760.75|10
1635653430000|2021-10-31 04:10:30|23883.45|23763.45|23884.77|23764.77|23885.51|23765.51|23882.14|23762.14|9
1635653440000|2021-10-31 04:10:40|23885.65|23765.65|23886.35|23766.35|23888.96|23768.96|23885.65|23765.65|10
1635653450000|2021-10-31 04:10:50|23887.46|23767.46|23883.86|23763.86|23887.46|23767.46|23883.09|23763.09|10
1635653460000|2021-10-31 04:11:00|23883.06|23763.06|23884.08|23764.08|23884.08|23764.08|23882.62|23762.62|10
1635653470000|2021-10-31 04:11:10|23882.98|23762.98|23883.91|23763.91|23884.46|23764.46|23882.98|23762.98|10
1635653480000|2021-10-31 04:11:20|23884.17|23764.17|23881.15|23761.15|23884.4|23764.4|23881.15|23761.15|10
1635653490000|2021-10-31 04:11:30|23881.97|23761.97|23881.41|23761.41|23882.17|23762.17|23880.89|23760.89|10
1635653500000|2021-10-31 04:11:40|23880.96|23760.96|23878.52|23758.52|23880.96|23760.96|23878.52|23758.52|9
1635653510000|2021-10-31 04:11:50|23877.84|23757.84|23878.88|23758.88|23879.05|23759.05|23877.84|23757.84|10
1635653520000|2021-10-31 04:12:00|23878.85|23758.85|23880.5|23760.5|23880.5|23760.5|23878.85|23758.85|10
1635653530000|2021-10-31 04:12:10|23880.97|23760.97|23884.92|23764.92|23885.58|23765.58|23880.97|23760.97|10
1635653540000|2021-10-31 04:12:20|23883.91|23763.91|23884.28|23764.28|23885.55|23765.55|23883.91|23763.91|10
1635653550000|2021-10-31 04:12:30|23884|23764|23886.88|23766.88|23887.41|23767.41|23883.94|23763.94|10
1635653560000|2021-10-31 04:12:40|23886.1|23766.1|23889.05|23769.05|23889.28|23769.28|23886.1|23766.1|10
1635653570000|2021-10-31 04:12:50|23892.91|23772.91|23898.34|23778.34|23898.34|23778.34|23892.91|23772.91|10
1635653580000|2021-10-31 04:13:00|23898.5|23778.5|23903.85|23783.85|23903.97|23783.97|23898.5|23778.5|10
1635653590000|2021-10-31 04:13:10|23903.65|23783.65|23905.14|23785.14|23905.16|23785.16|23903.49|23783.49|10
1635653600000|2021-10-31 04:13:20|23905.26|23785.26|23901.78|23781.78|23905.27|23785.27|23901.78|23781.78|10
1635653610000|2021-10-31 04:13:30|23901|23781|23901.17|23781.17|23901.17|23781.17|23899.5|23779.5|10
1635653620000|2021-10-31 04:13:40|23900.3|23780.3|23898.86|23778.86|23900.3|23780.3|23898.86|23778.86|9
1635653630000|2021-10-31 04:13:50|23898.91|23778.91|23898.33|23778.33|23898.91|23778.91|23897.89|23777.89|9
1635653640000|2021-10-31 04:14:00|23899.04|23779.04|23900.42|23780.42|23900.81|23780.81|23897.94|23777.94|10
1635653650000|2021-10-31 04:14:10|23900.4|23780.4|23901.45|23781.45|23901.45|23781.45|23899.61|23779.61|10
1635653660000|2021-10-31 04:14:20|23905.94|23785.94|23910.63|23790.63|23910.63|23790.63|23905.94|23785.94|10
1635653670000|2021-10-31 04:14:30|23910.79|23790.79|23913.48|23793.48|23913.48|23793.48|23910.79|23790.79|10
1635653680000|2021-10-31 04:14:40|23912.48|23792.48|23911.84|23791.84|23912.88|23792.88|23910.86|23790.86|10
1635653690000|2021-10-31 04:14:50|23911.93|23791.93|23910.88|23790.88|23913.43|23793.43|23909.84|23789.84|10
1635653700000|2021-10-31 04:15:00|23910.99|23790.99|23910.12|23790.12|23911.04|23791.04|23909.85|23789.85|10
1635653710000|2021-10-31 04:15:10|23910.85|23790.85|23907.67|23787.67|23910.97|23790.97|23907.67|23787.67|10
1635653720000|2021-10-31 04:15:20|23907.44|23787.44|23908.59|23788.59|23908.59|23788.59|23906.14|23786.14|10
1635653730000|2021-10-31 04:15:30|23907.57|23787.57|23909.18|23789.18|23909.18|23789.18|23907.37|23787.37|10
1635653740000|2021-10-31 04:15:40|23908.96|23788.96|23909.65|23789.65|23909.65|23789.65|23908.56|23788.56|10
1635653750000|2021-10-31 04:15:50|23910.75|23790.75|23913.13|23793.13|23913.33|23793.33|23910.75|23790.75|10
1635653760000|2021-10-31 04:16:00|23913.16|23793.16|23916.3|23796.3|23917.12|23797.12|23913.16|23793.16|10
1635653770000|2021-10-31 04:16:10|23916.88|23796.88|23922.37|23802.37|23922.37|23802.37|23916.88|23796.88|10
1635653780000|2021-10-31 04:16:20|23923.25|23803.25|23924.28|23804.28|23926.21|23806.21|23923.25|23803.25|10
1635653790000|2021-10-31 04:16:30|23924.18|23804.18|23925.26|23805.26|23926.97|23806.97|23923.63|23803.63|10
1635653800000|2021-10-31 04:16:40|23925.31|23805.31|23928.15|23808.15|23928.62|23808.62|23925.1|23805.1|9
1635653810000|2021-10-31 04:16:50|23928.22|23808.22|23927.52|23807.52|23928.23|23808.23|23926.07|23806.07|9
1635653820000|2021-10-31 04:17:00|23926.19|23806.19|23927.97|23807.97|23929.01|23809.01|23926.19|23806.19|10
1635653830000|2021-10-31 04:17:10|23928.09|23808.09|23929.84|23809.84|23929.95|23809.95|23927.74|23807.74|10
1635653840000|2021-10-31 04:17:20|23930.07|23810.07|23935.13|23815.13|23935.13|23815.13|23930.07|23810.07|10
1635653850000|2021-10-31 04:17:30|23935.04|23815.04|23933.71|23813.71|23935.04|23815.04|23933.69|23813.69|10
1635653860000|2021-10-31 04:17:40|23933.91|23813.91|23934.89|23814.89|23935.4|23815.4|23933.91|23813.91|10
1635653870000|2021-10-31 04:17:50|23934.72|23814.72|23933.46|23813.46|23935.18|23815.18|23931.86|23811.86|9
1635653880000|2021-10-31 04:18:00|23933.41|23813.41|23926.4|23806.4|23933.41|23813.41|23926.4|23806.4|10
1635653890000|2021-10-31 04:18:10|23927.18|23807.18|23927.09|23807.09|23927.46|23807.46|23925.9|23805.9|10
1635653900000|2021-10-31 04:18:20|23927.45|23807.45|23930.38|23810.38|23930.38|23810.38|23927.45|23807.45|10
1635653910000|2021-10-31 04:18:30|23930.02|23810.02|23934.1|23814.1|23934.1|23814.1|23929.75|23809.75|10
1635653920000|2021-10-31 04:18:40|23934.63|23814.63|23937.21|23817.21|23937.21|23817.21|23934.53|23814.53|9
1635653930000|2021-10-31 04:18:50|23937.8|23817.8|23938.28|23818.28|23939.08|23819.08|23937.8|23817.8|10
1635653940000|2021-10-31 04:19:00|23938.58|23818.58|23941.35|23821.35|23942.32|23822.32|23938.58|23818.58|10
1635653950000|2021-10-31 04:19:10|23941.98|23821.98|23943.07|23823.07|23943.34|23823.34|23941.57|23821.57|10
1635653960000|2021-10-31 04:19:20|23944.42|23824.42|23949.48|23829.48|23949.68|23829.68|23944.42|23824.42|10
1635653970000|2021-10-31 04:19:30|23950.87|23830.87|23952.25|23832.25|23952.72|23832.72|23950.87|23830.87|10
1635653980000|2021-10-31 04:19:40|23951.85|23831.85|23950.65|23830.65|23951.85|23831.85|23950.65|23830.65|10
1635653990000|2021-10-31 04:19:50|23951.41|23831.41|23954.51|23834.51|23954.51|23834.51|23951.41|23831.41|10
1635654000000|2021-10-31 04:20:00|23952.46|23832.46|23954.03|23834.03|23954.53|23834.53|23952.46|23832.46|10
1635654010000|2021-10-31 04:20:10|23954.45|23834.45|23954.2|23834.2|23955.26|23835.26|23954.09|23834.09|10
1635654020000|2021-10-31 04:20:20|23954.23|23834.23|23954.74|23834.74|23955.93|23835.93|23954.23|23834.23|10
1635654030000|2021-10-31 04:20:30|23954.54|23834.54|23953.45|23833.45|23954.69|23834.69|23952.98|23832.98|10
1635654040000|2021-10-31 04:20:40|23953.58|23833.58|23948.41|23828.41|23954.02|23834.02|23948.36|23828.36|10
1635654050000|2021-10-31 04:20:50|23948.67|23828.67|23942.83|23822.83|23948.67|23828.67|23942.83|23822.83|10
1635654060000|2021-10-31 04:21:00|23942.57|23822.57|23939.14|23819.14|23942.61|23822.61|23939.14|23819.14|10
1635654070000|2021-10-31 04:21:10|23938.76|23818.76|23936.37|23816.37|23939.06|23819.06|23936.37|23816.37|10
1635654080000|2021-10-31 04:21:20|23937.03|23817.03|23938.76|23818.76|23938.76|23818.76|23936.58|23816.58|10
1635654090000|2021-10-31 04:21:30|23938.78|23818.78|23937.76|23817.76|23939.76|23819.76|23937.61|23817.61|10
1635654100000|2021-10-31 04:21:40|23939.09|23819.09|23937.41|23817.41|23939.47|23819.47|23937.41|23817.41|9
1635654110000|2021-10-31 04:21:50|23937.37|23817.37|23928.36|23808.36|23937.37|23817.37|23928.36|23808.36|10
1635654120000|2021-10-31 04:22:00|23927.13|23807.13|23927.03|23807.03|23929.07|23809.07|23926.58|23806.58|10
1635654130000|2021-10-31 04:22:10|23925.63|23805.63|23924.61|23804.61|23925.85|23805.85|23924.61|23804.61|10
1635654140000|2021-10-31 04:22:20|23924.74|23804.74|23923.79|23803.79|23925.73|23805.73|23923.74|23803.74|10
1635654150000|2021-10-31 04:22:30|23923.98|23803.98|23923.14|23803.14|23925.04|23805.04|23922.73|23802.73|10
1635654160000|2021-10-31 04:22:40|23923.84|23803.84|23923.37|23803.37|23923.84|23803.84|23922.72|23802.72|10
1635654170000|2021-10-31 04:22:50|23923.46|23803.46|23919.27|23799.27|23923.7|23803.7|23919.27|23799.27|9
1635654180000|2021-10-31 04:23:00|23918.85|23798.85|23912.54|23792.54|23919.49|23799.49|23910.83|23790.83|10
1635654190000|2021-10-31 04:23:10|23912.52|23792.52|23906.31|23786.31|23912.57|23792.57|23906.31|23786.31|10
1635654200000|2021-10-31 04:23:20|23904.63|23784.63|23903.78|23783.78|23904.63|23784.63|23903.55|23783.55|10
1635654210000|2021-10-31 04:23:30|23904.39|23784.39|23905.87|23785.87|23905.87|23785.87|23904.31|23784.31|10
1635654220000|2021-10-31 04:23:40|23906.21|23786.21|23905.93|23785.93|23907.41|23787.41|23905.92|23785.92|8
1635654230000|2021-10-31 04:23:50|23906.55|23786.55|23912.25|23792.25|23912.25|23792.25|23906.01|23786.01|10
1635654240000|2021-10-31 04:24:00|23913.89|23793.89|23915.96|23795.96|23916.63|23796.63|23913.89|23793.89|10
1635654250000|2021-10-31 04:24:10|23916.41|23796.41|23920.22|23800.22|23921.19|23801.19|23916.41|23796.41|10
1635654260000|2021-10-31 04:24:20|23921.22|23801.22|23923.68|23803.68|23924.87|23804.87|23921.22|23801.22|9
1635654270000|2021-10-31 04:24:30|23923.82|23803.82|23924.46|23804.46|23925.98|23805.98|23923.29|23803.29|10
1635654280000|2021-10-31 04:24:40|23923.86|23803.86|23922.95|23802.95|23925.35|23805.35|23922.84|23802.84|9
1635654290000|2021-10-31 04:24:50|23922.25|23802.25|23920.84|23800.84|23922.41|23802.41|23920.84|23800.84|10
1635654300000|2021-10-31 04:25:00|23920.71|23800.71|23920.67|23800.67|23920.99|23800.99|23918.47|23798.47|10
1635654310000|2021-10-31 04:25:10|23920.45|23800.45|23916.08|23796.08|23920.68|23800.68|23916.08|23796.08|10
1635654320000|2021-10-31 04:25:20|23915.98|23795.98|23917|23797|23917|23797|23915.29|23795.29|10
1635654330000|2021-10-31 04:25:30|23917.17|23797.17|23914.04|23794.04|23917.32|23797.32|23914.04|23794.04|10
1635654340000|2021-10-31 04:25:40|23912.66|23792.66|23912.93|23792.93|23912.93|23792.93|23912.17|23792.17|10
1635654350000|2021-10-31 04:25:50|23912.95|23792.95|23909.71|23789.71|23913.02|23793.02|23909.71|23789.71|10
1635654360000|2021-10-31 04:26:00|23909.29|23789.29|23908.03|23788.03|23909.49|23789.49|23907.68|23787.68|10
1635654370000|2021-10-31 04:26:10|23908.02|23788.02|23908.28|23788.28|23909.78|23789.78|23908.02|23788.02|10
1635654380000|2021-10-31 04:26:20|23909.95|23789.95|23910.82|23790.82|23912.2|23792.2|23909.89|23789.89|10
1635654390000|2021-10-31 04:26:30|23910.5|23790.5|23912.42|23792.42|23912.83|23792.83|23910.28|23790.28|10
1635654400000|2021-10-31 04:26:40|23912.38|23792.38|23911.44|23791.44|23912.38|23792.38|23909.72|23789.72|10
1635654410000|2021-10-31 04:26:50|23910.95|23790.95|23911.11|23791.11|23911.23|23791.23|23910.67|23790.67|10
1635654420000|2021-10-31 04:27:00|23911.58|23791.58|23914.85|23794.85|23914.89|23794.89|23911.58|23791.58|10
1635654430000|2021-10-31 04:27:10|23915.1|23795.1|23917.96|23797.96|23917.96|23797.96|23915.1|23795.1|10
1635654440000|2021-10-31 04:27:20|23918.49|23798.49|23918.85|23798.85|23919.35|23799.35|23917.82|23797.82|10
1635654450000|2021-10-31 04:27:30|23917.31|23797.31|23917.74|23797.74|23918.76|23798.76|23917.31|23797.31|9
1635654460000|2021-10-31 04:27:40|23917.26|23797.26|23917.47|23797.47|23918.64|23798.64|23916.91|23796.91|10
1635654470000|2021-10-31 04:27:50|23917.68|23797.68|23917.58|23797.58|23917.68|23797.68|23916.42|23796.42|10
1635654480000|2021-10-31 04:28:00|23917.68|23797.68|23918.39|23798.39|23918.76|23798.76|23917.68|23797.68|10
1635654490000|2021-10-31 04:28:10|23918.27|23798.27|23917.23|23797.23|23918.78|23798.78|23915.95|23795.95|10
1635654500000|2021-10-31 04:28:20|23917.06|23797.06|23918.99|23798.99|23918.99|23798.99|23917.06|23797.06|10
1635654510000|2021-10-31 04:28:30|23919.02|23799.02|23916.78|23796.78|23919.02|23799.02|23916.78|23796.78|10
1635654520000|2021-10-31 04:28:40|23918.11|23798.11|23913.75|23793.75|23918.13|23798.13|23913.41|23793.41|10
1635654530000|2021-10-31 04:28:50|23913.5|23793.5|23910.29|23790.29|23913.5|23793.5|23910.11|23790.11|10
1635654540000|2021-10-31 04:29:00|23909.8|23789.8|23909.63|23789.63|23909.8|23789.8|23908.99|23788.99|9
1635654550000|2021-10-31 04:29:10|23909.85|23789.85|23911.61|23791.61|23911.61|23791.61|23909.84|23789.84|10
1635654560000|2021-10-31 04:29:20|23911.67|23791.67|23907.4|23787.4|23912.15|23792.15|23907.4|23787.4|10
1635654570000|2021-10-31 04:29:30|23907.2|23787.2|23903.65|23783.65|23907.35|23787.35|23903.65|23783.65|10
1635654580000|2021-10-31 04:29:40|23903.59|23783.59|23901.76|23781.76|23904.03|23784.03|23901.76|23781.76|10
1635654590000|2021-10-31 04:29:50|23902.55|23782.55|23910.7|23790.7|23910.7|23790.7|23901.83|23781.83|10
1635654600000|2021-10-31 04:30:00|23911.24|23791.24|23914.42|23794.42|23914.42|23794.42|23910.83|23790.83|10
1635654610000|2021-10-31 04:30:10|23914.27|23794.27|23913.21|23793.21|23914.82|23794.82|23913.08|23793.08|10
1635654620000|2021-10-31 04:30:20|23913.57|23793.57|23917.71|23797.71|23917.71|23797.71|23913.57|23793.57|10
1635654630000|2021-10-31 04:30:30|23917.81|23797.81|23918.43|23798.43|23918.46|23798.46|23917.72|23797.72|10
1635654640000|2021-10-31 04:30:40|23918.57|23798.57|23915.68|23795.68|23918.57|23798.57|23915.47|23795.47|10
1635654650000|2021-10-31 04:30:50|23915.84|23795.84|23916.53|23796.53|23916.88|23796.88|23915.26|23795.26|10
1635654660000|2021-10-31 04:31:00|23915.65|23795.65|23913.79|23793.79|23915.65|23795.65|23913.79|23793.79|9
1635654670000|2021-10-31 04:31:10|23913.81|23793.81|23915.93|23795.93|23915.93|23795.93|23913.81|23793.81|10
1635654680000|2021-10-31 04:31:20|23915.86|23795.86|23914.4|23794.4|23916.5|23796.5|23914.4|23794.4|10
1635654690000|2021-10-31 04:31:30|23914.05|23794.05|23915.73|23795.73|23916.27|23796.27|23913.78|23793.78|10
1635654700000|2021-10-31 04:31:40|23916.08|23796.08|23914.3|23794.3|23916.52|23796.52|23914.3|23794.3|10
1635654710000|2021-10-31 04:31:50|23914.37|23794.37|23914.15|23794.15|23914.9|23794.9|23914.15|23794.15|10
1635654720000|2021-10-31 04:32:00|23914.1|23794.1|23912.82|23792.82|23915.34|23795.34|23912.76|23792.76|10
1635654730000|2021-10-31 04:32:10|23912.85|23792.85|23912.16|23792.16|23912.85|23792.85|23911.39|23791.39|10
1635654740000|2021-10-31 04:32:20|23912.85|23792.85|23917.17|23797.17|23917.17|23797.17|23912.85|23792.85|10
1635654750000|2021-10-31 04:32:30|23917.68|23797.68|23916.37|23796.37|23917.68|23797.68|23916.37|23796.37|10
1635654760000|2021-10-31 04:32:40|23917.27|23797.27|23913.5|23793.5|23919.05|23799.05|23913.5|23793.5|10
1635654770000|2021-10-31 04:32:50|23913.57|23793.57|23911.17|23791.17|23913.8|23793.8|23911.15|23791.15|10
1635654780000|2021-10-31 04:33:00|23910.94|23790.94|23902.26|23782.26|23910.94|23790.94|23902.22|23782.22|10
1635654790000|2021-10-31 04:33:10|23900.82|23780.82|23894.91|23774.91|23900.91|23780.91|23893.92|23773.92|10
1635654800000|2021-10-31 04:33:20|23895.45|23775.45|23895.58|23775.58|23896.93|23776.93|23892.69|23772.69|10
1635654810000|2021-10-31 04:33:30|23895.63|23775.63|23892.05|23772.05|23895.63|23775.63|23892.05|23772.05|10
1635654820000|2021-10-31 04:33:40|23891.66|23771.66|23889.48|23769.48|23891.81|23771.81|23888.54|23768.54|10
1635654830000|2021-10-31 04:33:50|23890.51|23770.51|23888.51|23768.51|23890.51|23770.51|23888.2|23768.2|10
1635654840000|2021-10-31 04:34:00|23889.77|23769.77|23893.54|23773.54|23893.54|23773.54|23889.77|23769.77|10
1635654850000|2021-10-31 04:34:10|23893.79|23773.79|23889.23|23769.23|23893.79|23773.79|23888.52|23768.52|10
1635654860000|2021-10-31 04:34:20|23890.21|23770.21|23887.32|23767.32|23890.21|23770.21|23886.97|23766.97|10
1635654870000|2021-10-31 04:34:30|23887.21|23767.21|23884.29|23764.29|23887.21|23767.21|23883.71|23763.71|10
1635654880000|2021-10-31 04:34:40|23882.68|23762.68|23876.92|23756.92|23882.68|23762.68|23876.92|23756.92|10
1635654890000|2021-10-31 04:34:50|23877.2|23757.2|23873.38|23753.38|23878.85|23758.85|23873.23|23753.23|10
1635654900000|2021-10-31 04:35:00|23872.45|23752.45|23872.67|23752.67|23872.95|23752.95|23871.95|23751.95|10
1635654910000|2021-10-31 04:35:10|23873.19|23753.19|23877.73|23757.73|23877.73|23757.73|23873.19|23753.19|10
1635654920000|2021-10-31 04:35:20|23877.24|23757.24|23876.56|23756.56|23877.24|23757.24|23875.6|23755.6|10
1635654930000|2021-10-31 04:35:30|23876.54|23756.54|23878.25|23758.25|23878.37|23758.37|23876.54|23756.54|10
1635654940000|2021-10-31 04:35:40|23878.06|23758.06|23879.18|23759.18|23879.18|23759.18|23877.09|23757.09|10
1635654950000|2021-10-31 04:35:50|23878.52|23758.52|23883.17|23763.17|23883.18|23763.18|23878.52|23758.52|10
1635654960000|2021-10-31 04:36:00|23882.75|23762.75|23884.93|23764.93|23884.93|23764.93|23882.75|23762.75|10
1635654970000|2021-10-31 04:36:10|23884.23|23764.23|23882.17|23762.17|23885.35|23765.35|23882.15|23762.15|10
1635654980000|2021-10-31 04:36:20|23881.87|23761.87|23878.98|23758.98|23882.16|23762.16|23878.98|23758.98|10
1635654990000|2021-10-31 04:36:30|23879.23|23759.23|23881.78|23761.78|23881.78|23761.78|23878.68|23758.68|10
1635655000000|2021-10-31 04:36:40|23883.37|23763.37|23894.36|23774.36|23894.36|23774.36|23883.37|23763.37|10
1635655010000|2021-10-31 04:36:50|23894.19|23774.19|23907.78|23787.78|23908.53|23788.53|23894.19|23774.19|10
1635655020000|2021-10-31 04:37:00|23908.4|23788.4|23910.59|23790.59|23911.37|23791.37|23908.4|23788.4|10
1635655030000|2021-10-31 04:37:10|23911.52|23791.52|23909.53|23789.53|23911.52|23791.52|23909.53|23789.53|10
1635655040000|2021-10-31 04:37:20|23911.05|23791.05|23910.6|23790.6|23911.38|23791.38|23910.02|23790.02|10
1635655050000|2021-10-31 04:37:30|23910.73|23790.73|23909.22|23789.22|23910.73|23790.73|23908.9|23788.9|10
1635655060000|2021-10-31 04:37:40|23909.11|23789.11|23909.1|23789.1|23909.27|23789.27|23908.53|23788.53|10
1635655070000|2021-10-31 04:37:50|23909.07|23789.07|23907.22|23787.22|23909.33|23789.33|23907.22|23787.22|10
1635655080000|2021-10-31 04:38:00|23907.43|23787.43|23907.41|23787.41|23907.89|23787.89|23906.36|23786.36|9
1635655090000|2021-10-31 04:38:10|23907.44|23787.44|23903.98|23783.98|23907.44|23787.44|23903.98|23783.98|9
1635655100000|2021-10-31 04:38:20|23903.82|23783.82|23901.33|23781.33|23904.73|23784.73|23901.33|23781.33|10
1635655110000|2021-10-31 04:38:30|23900.99|23780.99|23899.86|23779.86|23900.99|23780.99|23898.58|23778.58|10
1635655120000|2021-10-31 04:38:40|23899.76|23779.76|23903.92|23783.92|23903.92|23783.92|23899.76|23779.76|10
1635655130000|2021-10-31 04:38:50|23904.04|23784.04|23902.44|23782.44|23904.46|23784.46|23902.44|23782.44|10
1635655140000|2021-10-31 04:39:00|23903.51|23783.51|23905.29|23785.29|23905.56|23785.56|23903.51|23783.51|10
1635655150000|2021-10-31 04:39:10|23905.31|23785.31|23910.39|23790.39|23910.39|23790.39|23905.2|23785.2|10
1635655160000|2021-10-31 04:39:20|23910.1|23790.1|23914.8|23794.8|23914.88|23794.88|23910.1|23790.1|10
1635655170000|2021-10-31 04:39:30|23915.23|23795.23|23914.2|23794.2|23915.95|23795.95|23914.2|23794.2|10
1635655180000|2021-10-31 04:39:40|23913.39|23793.39|23912.47|23792.47|23913.72|23793.72|23912.18|23792.18|10
1635655190000|2021-10-31 04:39:50|23912.53|23792.53|23914.31|23794.31|23914.42|23794.42|23912.53|23792.53|10
1635655200000|2021-10-31 04:40:00|23914.96|23794.96|23915.15|23795.15|23915.15|23795.15|23914.33|23794.33|10
1635655210000|2021-10-31 04:40:10|23916.5|23796.5|23918.33|23798.33|23918.97|23798.97|23916.5|23796.5|10
1635655220000|2021-10-31 04:40:20|23918.41|23798.41|23914.15|23794.15|23918.41|23798.41|23914.03|23794.03|10
1635655230000|2021-10-31 04:40:30|23913.5|23793.5|23913.03|23793.03|23913.5|23793.5|23911.82|23791.82|10
1635655240000|2021-10-31 04:40:40|23913.04|23793.04|23912.26|23792.26|23913.36|23793.36|23912|23792|10
1635655250000|2021-10-31 04:40:50|23912.27|23792.27|23920.98|23800.98|23920.98|23800.98|23912.27|23792.27|10
1635655260000|2021-10-31 04:41:00|23921.56|23801.56|23923.24|23803.24|23923.24|23803.24|23921.56|23801.56|10
1635655270000|2021-10-31 04:41:10|23923.91|23803.91|23925.22|23805.22|23926.36|23806.36|23923.91|23803.91|10
1635655280000|2021-10-31 04:41:20|23924.77|23804.77|23923.59|23803.59|23925.59|23805.59|23923.15|23803.15|10
1635655290000|2021-10-31 04:41:30|23923.63|23803.63|23920.84|23800.84|23923.67|23803.67|23920.84|23800.84|10
1635655300000|2021-10-31 04:41:40|23920.55|23800.55|23919.41|23799.41|23921.27|23801.27|23919.41|23799.41|10
1635655310000|2021-10-31 04:41:50|23918.48|23798.48|23916.14|23796.14|23918.48|23798.48|23916.14|23796.14|10
1635655320000|2021-10-31 04:42:00|23916.45|23796.45|23917.96|23797.96|23917.97|23797.97|23916.45|23796.45|10
1635655330000|2021-10-31 04:42:10|23917.36|23797.36|23918.93|23798.93|23918.93|23798.93|23917.33|23797.33|9
1635655340000|2021-10-31 04:42:20|23919.24|23799.24|23920.52|23800.52|23920.62|23800.62|23918.67|23798.67|10
1635655350000|2021-10-31 04:42:30|23921.12|23801.12|23919.98|23799.98|23921.36|23801.36|23919.96|23799.96|10
1635655360000|2021-10-31 04:42:40|23920.17|23800.17|23925.22|23805.22|23925.22|23805.22|23919.46|23799.46|10
1635655370000|2021-10-31 04:42:50|23925.08|23805.08|23928.56|23808.56|23928.56|23808.56|23925.08|23805.08|10
1635655380000|2021-10-31 04:43:00|23927.9|23807.9|23929.43|23809.43|23929.49|23809.49|23927.9|23807.9|10
1635655390000|2021-10-31 04:43:10|23930.55|23810.55|23925.29|23805.29|23931.1|23811.1|23925.29|23805.29|10
1635655400000|2021-10-31 04:43:20|23925.76|23805.76|23924.16|23804.16|23926.09|23806.09|23924.16|23804.16|10
1635655410000|2021-10-31 04:43:30|23923.57|23803.57|23926.08|23806.08|23926.08|23806.08|23923.37|23803.37|10
1635655420000|2021-10-31 04:43:40|23925.6|23805.6|23928.05|23808.05|23928.74|23808.74|23925.57|23805.57|10
1635655430000|2021-10-31 04:43:50|23928.01|23808.01|23925.59|23805.59|23928.8|23808.8|23925.59|23805.59|10
1635655440000|2021-10-31 04:44:00|23926.59|23806.59|23924.24|23804.24|23926.59|23806.59|23923.76|23803.76|10
1635655450000|2021-10-31 04:44:10|23924.09|23804.09|23923.62|23803.62|23925.12|23805.12|23923.21|23803.21|10
1635655460000|2021-10-31 04:44:20|23923.1|23803.1|23924.88|23804.88|23924.88|23804.88|23923.1|23803.1|10
1635655470000|2021-10-31 04:44:30|23924.36|23804.36|23925.36|23805.36|23925.77|23805.77|23924.26|23804.26|10
1635655480000|2021-10-31 04:44:40|23925.53|23805.53|23926.41|23806.41|23926.43|23806.43|23925.03|23805.03|10
1635655490000|2021-10-31 04:44:50|23926.11|23806.11|23927.74|23807.74|23927.74|23807.74|23925.36|23805.36|10
1635655500000|2021-10-31 04:45:00|23927.21|23807.21|23928.67|23808.67|23928.67|23808.67|23927|23807|10
1635655510000|2021-10-31 04:45:10|23927.81|23807.81|23930.49|23810.49|23930.49|23810.49|23927.81|23807.81|10
1635655520000|2021-10-31 04:45:20|23930.77|23810.77|23929.96|23809.96|23931.14|23811.14|23929.96|23809.96|10
1635655530000|2021-10-31 04:45:30|23929.78|23809.78|23928.31|23808.31|23930|23810|23928.31|23808.31|10
1635655540000|2021-10-31 04:45:40|23929.92|23809.92|23928.76|23808.76|23930.47|23810.47|23928.46|23808.46|10
1635655550000|2021-10-31 04:45:50|23928.79|23808.79|23928.28|23808.28|23928.85|23808.85|23928.25|23808.25|10
1635655560000|2021-10-31 04:46:00|23928.09|23808.09|23928.4|23808.4|23928.4|23808.4|23927|23807|9
1635655570000|2021-10-31 04:46:10|23928.33|23808.33|23924.57|23804.57|23928.34|23808.34|23924.57|23804.57|10
1635655580000|2021-10-31 04:46:20|23922.76|23802.76|23916.14|23796.14|23922.76|23802.76|23916.14|23796.14|9
1635655590000|2021-10-31 04:46:30|23914.25|23794.25|23914.32|23794.32|23914.4|23794.4|23913.64|23793.64|10
1635655600000|2021-10-31 04:46:40|23915.75|23795.75|23916.25|23796.25|23916.76|23796.76|23915.31|23795.31|9
1635655610000|2021-10-31 04:46:50|23915.91|23795.91|23912.97|23792.97|23915.91|23795.91|23912.86|23792.86|10
1635655620000|2021-10-31 04:47:00|23913.24|23793.24|23913.41|23793.41|23914.16|23794.16|23912.38|23792.38|10
1635655630000|2021-10-31 04:47:10|23913.46|23793.46|23911.33|23791.33|23913.55|23793.55|23911.33|23791.33|10
1635655640000|2021-10-31 04:47:20|23912.63|23792.63|23913.26|23793.26|23913.26|23793.26|23911.59|23791.59|10
1635655650000|2021-10-31 04:47:30|23912.46|23792.46|23915.84|23795.84|23915.84|23795.84|23912.46|23792.46|10
1635655660000|2021-10-31 04:47:40|23915.77|23795.77|23918.29|23798.29|23918.29|23798.29|23915.28|23795.28|10
1635655670000|2021-10-31 04:47:50|23918.35|23798.35|23920.3|23800.3|23920.98|23800.98|23918.35|23798.35|9
1635655680000|2021-10-31 04:48:00|23920.31|23800.31|23920.95|23800.95|23921.52|23801.52|23920.31|23800.31|10
1635655690000|2021-10-31 04:48:10|23921.12|23801.12|23916.67|23796.67|23921.12|23801.12|23916.51|23796.51|10
1635655700000|2021-10-31 04:48:20|23915.08|23795.08|23902.35|23782.35|23915.08|23795.08|23902.35|23782.35|10
1635655710000|2021-10-31 04:48:30|23901.9|23781.9|23898.03|23778.03|23901.9|23781.9|23898.03|23778.03|10
1635655720000|2021-10-31 04:48:40|23898.24|23778.24|23894.25|23774.25|23898.3|23778.3|23894.25|23774.25|10
1635655730000|2021-10-31 04:48:50|23894.27|23774.27|23892.15|23772.15|23894.27|23774.27|23892.12|23772.12|10
1635655740000|2021-10-31 04:49:00|23891.79|23771.79|23892.91|23772.91|23893.27|23773.27|23891.79|23771.79|9
1635655750000|2021-10-31 04:49:10|23893.24|23773.24|23889.25|23769.25|23893.41|23773.41|23889.25|23769.25|10
1635655760000|2021-10-31 04:49:20|23888.64|23768.64|23888.49|23768.49|23889.32|23769.32|23887.9|23767.9|10
1635655770000|2021-10-31 04:49:30|23888.42|23768.42|23890.7|23770.7|23890.7|23770.7|23888.42|23768.42|10
1635655780000|2021-10-31 04:49:40|23890.45|23770.45|23891.79|23771.79|23891.79|23771.79|23890.45|23770.45|10
1635655790000|2021-10-31 04:49:50|23891.21|23771.21|23891.22|23771.22|23892.32|23772.32|23891.1|23771.1|10
1635655800000|2021-10-31 04:50:00|23891.63|23771.63|23894.23|23774.23|23894.23|23774.23|23891.63|23771.63|10
1635655810000|2021-10-31 04:50:10|23894.68|23774.68|23897.5|23777.5|23897.5|23777.5|23894.68|23774.68|10
1635655820000|2021-10-31 04:50:20|23898.46|23778.46|23900.84|23780.84|23902.37|23782.37|23898.46|23778.46|10
1635655830000|2021-10-31 04:50:30|23899.98|23779.98|23896.09|23776.09|23899.98|23779.98|23896.09|23776.09|9
1635655840000|2021-10-31 04:50:40|23895.46|23775.46|23893.74|23773.74|23895.93|23775.93|23893.26|23773.26|10
1635655850000|2021-10-31 04:50:50|23893.83|23773.83|23893.65|23773.65|23895.6|23775.6|23893.49|23773.49|10
1635655860000|2021-10-31 04:51:00|23893.24|23773.24|23891.23|23771.23|23893.24|23773.24|23891.23|23771.23|10
1635655870000|2021-10-31 04:51:10|23891.22|23771.22|23890.65|23770.65|23891.26|23771.26|23889.77|23769.77|10
1635655880000|2021-10-31 04:51:20|23890.37|23770.37|23889.26|23769.26|23891.6|23771.6|23889.26|23769.26|10
1635655890000|2021-10-31 04:51:30|23889.46|23769.46|23889.27|23769.27|23889.67|23769.67|23888.82|23768.82|9
1635655900000|2021-10-31 04:51:40|23890.19|23770.19|23892.57|23772.57|23892.59|23772.59|23890.19|23770.19|10
1635655910000|2021-10-31 04:51:50|23892.94|23772.94|23894.25|23774.25|23894.25|23774.25|23892.84|23772.84|9
1635655920000|2021-10-31 04:52:00|23894.02|23774.02|23886.71|23766.71|23894.45|23774.45|23886.71|23766.71|10
1635655930000|2021-10-31 04:52:10|23885.87|23765.87|23888.72|23768.72|23888.72|23768.72|23885.03|23765.03|10
1635655940000|2021-10-31 04:52:20|23889.49|23769.49|23892.77|23772.77|23892.77|23772.77|23889.49|23769.49|10
1635655950000|2021-10-31 04:52:30|23892.32|23772.32|23888.17|23768.17|23892.32|23772.32|23888|23768|9
1635655960000|2021-10-31 04:52:40|23888.11|23768.11|23887.8|23767.8|23888.11|23768.11|23887.48|23767.48|10
1635655970000|2021-10-31 04:52:50|23887.89|23767.89|23886.72|23766.72|23888.23|23768.23|23886.42|23766.42|10
1635655980000|2021-10-31 04:53:00|23887.29|23767.29|23888.21|23768.21|23888.21|23768.21|23886.64|23766.64|10
1635655990000|2021-10-31 04:53:10|23888.24|23768.24|23886.88|23766.88|23888.24|23768.24|23886.83|23766.83|10
1635656000000|2021-10-31 04:53:20|23887.14|23767.14|23888.82|23768.82|23889.22|23769.22|23887.12|23767.12|8
1635656010000|2021-10-31 04:53:30|23888.98|23768.98|23887.47|23767.47|23888.98|23768.98|23887.47|23767.47|9
1635656020000|2021-10-31 04:53:40|23887.5|23767.5|23889.88|23769.88|23889.88|23769.88|23887.48|23767.48|10
1635656030000|2021-10-31 04:53:50|23890.06|23770.06|23890.08|23770.08|23890.08|23770.08|23889.67|23769.67|10
1635656040000|2021-10-31 04:54:00|23890.43|23770.43|23890.08|23770.08|23891.41|23771.41|23889.89|23769.89|10
1635656050000|2021-10-31 04:54:10|23890.22|23770.22|23893.25|23773.25|23893.34|23773.34|23890.21|23770.21|10
1635656060000|2021-10-31 04:54:20|23894.02|23774.02|23894.11|23774.11|23895.63|23775.63|23893.98|23773.98|10
1635656070000|2021-10-31 04:54:30|23894.13|23774.13|23895|23775|23895|23775|23893.59|23773.59|8
1635656080000|2021-10-31 04:54:40|23894.71|23774.71|23895.18|23775.18|23895.18|23775.18|23893.69|23773.69|10
1635656090000|2021-10-31 04:54:50|23895.42|23775.42|23900.31|23780.31|23901.02|23781.02|23895.42|23775.42|10
1635656100000|2021-10-31 04:55:00|23900.33|23780.33|23901.18|23781.18|23901.24|23781.24|23900.08|23780.08|9
1635656110000|2021-10-31 04:55:10|23901.56|23781.56|23900.19|23780.19|23902.24|23782.24|23900.02|23780.02|10
1635656120000|2021-10-31 04:55:20|23900.14|23780.14|23898.68|23778.68|23900.14|23780.14|23897.84|23777.84|10
1635656130000|2021-10-31 04:55:30|23898.59|23778.59|23899.06|23779.06|23899.98|23779.98|23898.44|23778.44|10
1635656140000|2021-10-31 04:55:40|23899.69|23779.69|23899.64|23779.64|23900.61|23780.61|23899.64|23779.64|10
1635656150000|2021-10-31 04:55:50|23899.91|23779.91|23898.86|23778.86|23899.91|23779.91|23898.69|23778.69|9
1635656160000|2021-10-31 04:56:00|23898.82|23778.82|23897.53|23777.53|23898.82|23778.82|23897.38|23777.38|9
1635656170000|2021-10-31 04:56:10|23897.59|23777.59|23897.91|23777.91|23898.12|23778.12|23897.13|23777.13|10
1635656180000|2021-10-31 04:56:20|23898.05|23778.05|23896.18|23776.18|23898.05|23778.05|23896.18|23776.18|9
1635656190000|2021-10-31 04:56:30|23896.21|23776.21|23896.5|23776.5|23896.58|23776.58|23896.16|23776.16|9
1635656200000|2021-10-31 04:56:40|23896.59|23776.59|23896.19|23776.19|23896.74|23776.74|23895.95|23775.95|8
1635656210000|2021-10-31 04:56:50|23895.41|23775.41|23894.56|23774.56|23895.41|23775.41|23893.98|23773.98|10
1635656220000|2021-10-31 04:57:00|23894.45|23774.45|23892.82|23772.82|23894.45|23774.45|23891.82|23771.82|10
1635656230000|2021-10-31 04:57:10|23892.23|23772.23|23893.75|23773.75|23895.28|23775.28|23892.23|23772.23|10
1635656240000|2021-10-31 04:57:20|23893.82|23773.82|23897.39|23777.39|23897.39|23777.39|23893.82|23773.82|10
1635656250000|2021-10-31 04:57:30|23896.59|23776.59|23897.65|23777.65|23900.02|23780.02|23895.4|23775.4|10
1635656260000|2021-10-31 04:57:40|23898.05|23778.05|23904.21|23784.21|23904.21|23784.21|23898.05|23778.05|10
1635656270000|2021-10-31 04:57:50|23906.22|23786.22|23910.71|23790.71|23911.03|23791.03|23906.22|23786.22|10
1635656280000|2021-10-31 04:58:00|23910.8|23790.8|23909.76|23789.76|23910.8|23790.8|23908.32|23788.32|10
1635656290000|2021-10-31 04:58:10|23909.29|23789.29|23909.89|23789.89|23909.98|23789.98|23909.23|23789.23|9
1635656300000|2021-10-31 04:58:20|23909.86|23789.86|23907.99|23787.99|23910.33|23790.33|23907.87|23787.87|10
1635656310000|2021-10-31 04:58:30|23907.74|23787.74|23908.9|23788.9|23909.72|23789.72|23906.81|23786.81|10
1635656320000|2021-10-31 04:58:40|23908.92|23788.92|23903.49|23783.49|23908.92|23788.92|23903.49|23783.49|10
1635656330000|2021-10-31 04:58:50|23903.39|23783.39|23899.15|23779.15|23903.39|23783.39|23899.15|23779.15|9
1635656340000|2021-10-31 04:59:00|23899.03|23779.03|23899.86|23779.86|23899.88|23779.88|23899.03|23779.03|9
1635656350000|2021-10-31 04:59:10|23899.27|23779.27|23900.16|23780.16|23900.66|23780.66|23898.97|23778.97|9
1635656360000|2021-10-31 04:59:20|23899.78|23779.78|23901.22|23781.22|23901.49|23781.49|23899.62|23779.62|9
1635656370000|2021-10-31 04:59:30|23900.99|23780.99|23903.13|23783.13|23903.13|23783.13|23900.78|23780.78|10
1635656380000|2021-10-31 04:59:40|23901.89|23781.89|23898.17|23778.17|23902.02|23782.02|23897.96|23777.96|10
1635656390000|2021-10-31 04:59:50|23898.14|23778.14|23895.44|23775.44|23898.48|23778.48|23895.44|23775.44|10
1635656400000|2021-10-31 05:00:00|23895.45|23775.45|23896.97|23776.97|23897.1|23777.1|23894.82|23774.82|10
1635656410000|2021-10-31 05:00:10|23896.86|23776.86|23895.53|23775.53|23898.15|23778.15|23895.53|23775.53|10
1635656420000|2021-10-31 05:00:20|23895.72|23775.72|23895.35|23775.35|23896.63|23776.63|23895.35|23775.35|10
1635656430000|2021-10-31 05:00:30|23895.28|23775.28|23896.41|23776.41|23896.6|23776.6|23895.28|23775.28|9
1635656440000|2021-10-31 05:00:40|23896.37|23776.37|23894.71|23774.71|23896.37|23776.37|23893.86|23773.86|8
1635656450000|2021-10-31 05:00:50|23894.55|23774.55|23896.3|23776.3|23896.3|23776.3|23894.31|23774.31|10
1635656460000|2021-10-31 05:01:00|23896.45|23776.45|23901.12|23781.12|23901.12|23781.12|23896.44|23776.44|9
1635656470000|2021-10-31 05:01:10|23901.86|23781.86|23903.49|23783.49|23904.35|23784.35|23901.86|23781.86|10
1635656480000|2021-10-31 05:01:20|23903.78|23783.78|23907.26|23787.26|23907.44|23787.44|23903.31|23783.31|10
1635656490000|2021-10-31 05:01:30|23908.25|23788.25|23911.89|23791.89|23911.89|23791.89|23908.25|23788.25|10
1635656500000|2021-10-31 05:01:40|23913.3|23793.3|23920.08|23800.08|23920.25|23800.25|23913.3|23793.3|10
1635656510000|2021-10-31 05:01:50|23920.09|23800.09|23924.48|23804.48|23924.48|23804.48|23920.09|23800.09|10
1635656520000|2021-10-31 05:02:00|23924.51|23804.51|23926.23|23806.23|23927.18|23807.18|23924.51|23804.51|10
1635656530000|2021-10-31 05:02:10|23925.22|23805.22|23923.79|23803.79|23925.22|23805.22|23922.72|23802.72|10
1635656540000|2021-10-31 05:02:20|23922.08|23802.08|23922.33|23802.33|23922.33|23802.33|23920.18|23800.18|10
1635656550000|2021-10-31 05:02:30|23922.31|23802.31|23919.48|23799.48|23922.86|23802.86|23919.48|23799.48|10
1635656560000|2021-10-31 05:02:40|23919.45|23799.45|23916.86|23796.86|23920.38|23800.38|23916.86|23796.86|10
1635656570000|2021-10-31 05:02:50|23919.75|23799.75|23915.26|23795.26|23920.1|23800.1|23915.26|23795.26|10
1635656580000|2021-10-31 05:03:00|23914.96|23794.96|23912.42|23792.42|23915.41|23795.41|23912.18|23792.18|10
1635656590000|2021-10-31 05:03:10|23913.14|23793.14|23912.9|23792.9|23915.24|23795.24|23912.9|23792.9|10
1635656600000|2021-10-31 05:03:20|23912.39|23792.39|23907.93|23787.93|23912.99|23792.99|23907.93|23787.93|10
1635656610000|2021-10-31 05:03:30|23907.71|23787.71|23906.33|23786.33|23908.03|23788.03|23906.26|23786.26|10
1635656620000|2021-10-31 05:03:40|23906.44|23786.44|23906.45|23786.45|23906.45|23786.45|23905.61|23785.61|9
1635656630000|2021-10-31 05:03:50|23906.24|23786.24|23904.06|23784.06|23906.24|23786.24|23902.09|23782.09|9
1635656640000|2021-10-31 05:04:00|23903.22|23783.22|23907.03|23787.03|23907.03|23787.03|23903.22|23783.22|9
1635656650000|2021-10-31 05:04:10|23907.27|23787.27|23900.55|23780.55|23907.27|23787.27|23900.55|23780.55|10
1635656660000|2021-10-31 05:04:20|23901.42|23781.42|23904.04|23784.04|23904.04|23784.04|23901.38|23781.38|10
1635656670000|2021-10-31 05:04:30|23904.27|23784.27|23902.46|23782.46|23904.79|23784.79|23902.46|23782.46|10
1635656680000|2021-10-31 05:04:40|23901.71|23781.71|23895.35|23775.35|23901.8|23781.8|23895.35|23775.35|10
1635656690000|2021-10-31 05:04:50|23894.89|23774.89|23899.94|23779.94|23899.94|23779.94|23894.89|23774.89|10
1635656700000|2021-10-31 05:05:00|23899.76|23779.76|23903.91|23783.91|23904.62|23784.62|23899.6|23779.6|10
1635656710000|2021-10-31 05:05:10|23905.1|23785.1|23906.86|23786.86|23906.86|23786.86|23904.36|23784.36|9
1635656720000|2021-10-31 05:05:20|23906.82|23786.82|23904.57|23784.57|23907.01|23787.01|23902.93|23782.93|10
1635656730000|2021-10-31 05:05:30|23905.93|23785.93|23909.96|23789.96|23909.96|23789.96|23905.93|23785.93|10
1635656740000|2021-10-31 05:05:40|23909.66|23789.66|23912.66|23792.66|23912.66|23792.66|23908.92|23788.92|10
1635656750000|2021-10-31 05:05:50|23912.99|23792.99|23912.01|23792.01|23912.99|23792.99|23912.01|23792.01|10
1635656760000|2021-10-31 05:06:00|23912.32|23792.32|23908.9|23788.9|23912.35|23792.35|23908.9|23788.9|10
1635656770000|2021-10-31 05:06:10|23908.87|23788.87|23905.54|23785.54|23908.87|23788.87|23905.51|23785.51|10
1635656780000|2021-10-31 05:06:20|23905.53|23785.53|23904.23|23784.23|23905.53|23785.53|23903.77|23783.77|10
1635656790000|2021-10-31 05:06:30|23904.77|23784.77|23900.53|23780.53|23904.77|23784.77|23900.53|23780.53|10
1635656800000|2021-10-31 05:06:40|23901.31|23781.31|23895.48|23775.48|23901.31|23781.31|23895.48|23775.48|10
1635656810000|2021-10-31 05:06:50|23895.04|23775.04|23894.59|23774.59|23895.25|23775.25|23894.03|23774.03|9
1635656820000|2021-10-31 05:07:00|23894.39|23774.39|23895.28|23775.28|23895.53|23775.53|23894.14|23774.14|10
1635656830000|2021-10-31 05:07:10|23896.64|23776.64|23897.78|23777.78|23898.33|23778.33|23896.64|23776.64|10
1635656840000|2021-10-31 05:07:20|23898.3|23778.3|23898.77|23778.77|23898.77|23778.77|23896.76|23776.76|10
1635656850000|2021-10-31 05:07:30|23898.43|23778.43|23897.53|23777.53|23899.44|23779.44|23897.53|23777.53|9
1635656860000|2021-10-31 05:07:40|23898.08|23778.08|23897.55|23777.55|23898.41|23778.41|23896.87|23776.87|10
1635656870000|2021-10-31 05:07:50|23897.2|23777.2|23897.91|23777.91|23901.75|23781.75|23897.2|23777.2|10
1635656880000|2021-10-31 05:08:00|23897.37|23777.37|23894.17|23774.17|23897.37|23777.37|23893.77|23773.77|10
1635656890000|2021-10-31 05:08:10|23893.8|23773.8|23891.95|23771.95|23894.51|23774.51|23891.95|23771.95|10
1635656900000|2021-10-31 05:08:20|23890.85|23770.85|23886.02|23766.02|23891.72|23771.72|23885.66|23765.66|10
1635656910000|2021-10-31 05:08:30|23885.21|23765.21|23880.5|23760.5|23885.21|23765.21|23880.5|23760.5|10
1635656920000|2021-10-31 05:08:40|23880.1|23760.1|23877.16|23757.16|23880.51|23760.51|23877.16|23757.16|9
1635656930000|2021-10-31 05:08:50|23876.48|23756.48|23877.39|23757.39|23877.59|23757.59|23876.29|23756.29|9
1635656940000|2021-10-31 05:09:00|23877.88|23757.88|23877.37|23757.37|23878.32|23758.32|23876.72|23756.72|10
1635656950000|2021-10-31 05:09:10|23877.06|23757.06|23877.41|23757.41|23877.7|23757.7|23875.85|23755.85|10
1635656960000|2021-10-31 05:09:20|23877.62|23757.62|23881.25|23761.25|23881.87|23761.87|23877.62|23757.62|10
1635656970000|2021-10-31 05:09:30|23881.2|23761.2|23883.48|23763.48|23883.48|23763.48|23881.2|23761.2|10
1635656980000|2021-10-31 05:09:40|23883.54|23763.54|23884.19|23764.19|23884.37|23764.37|23883.54|23763.54|10
1635656990000|2021-10-31 05:09:50|23885.33|23765.33|23885.56|23765.56|23885.88|23765.88|23884.36|23764.36|9
1635657000000|2021-10-31 05:10:00|23885.22|23765.22|23884.6|23764.6|23885.22|23765.22|23884.06|23764.06|9
1635657010000|2021-10-31 05:10:10|23884.41|23764.41|23888.77|23768.77|23888.77|23768.77|23884.21|23764.21|10
1635657020000|2021-10-31 05:10:20|23888.1|23768.1|23885.78|23765.78|23888.56|23768.56|23885.78|23765.78|10
1635657030000|2021-10-31 05:10:30|23885.43|23765.43|23882.77|23762.77|23886.11|23766.11|23882.77|23762.77|10
1635657040000|2021-10-31 05:10:40|23883.37|23763.37|23885.21|23765.21|23885.65|23765.65|23881.1|23761.1|10
1635657050000|2021-10-31 05:10:50|23883.91|23763.91|23881.24|23761.24|23885.17|23765.17|23881.24|23761.24|10
1635657060000|2021-10-31 05:11:00|23881.06|23761.06|23876.67|23756.67|23881.06|23761.06|23876.67|23756.67|10
1635657070000|2021-10-31 05:11:10|23875.62|23755.62|23869.86|23749.86|23875.62|23755.62|23869.86|23749.86|10
1635657080000|2021-10-31 05:11:20|23868.92|23748.92|23867.43|23747.43|23869.87|23749.87|23867.43|23747.43|9
1635657090000|2021-10-31 05:11:30|23866.61|23746.61|23857.94|23737.94|23867.39|23747.39|23857.8|23737.8|10
1635657100000|2021-10-31 05:11:40|23857.5|23737.5|23846.16|23726.16|23857.5|23737.5|23846.16|23726.16|10
1635657110000|2021-10-31 05:11:50|23844.4|23724.4|23841.92|23721.92|23844.4|23724.4|23841.33|23721.33|10
1635657120000|2021-10-31 05:12:00|23842.26|23722.26|23841.94|23721.94|23843.64|23723.64|23841.36|23721.36|10
1635657130000|2021-10-31 05:12:10|23841.51|23721.51|23836.01|23716.01|23841.51|23721.51|23836.01|23716.01|10
1635657140000|2021-10-31 05:12:20|23835.09|23715.09|23837.24|23717.24|23837.61|23717.61|23835.08|23715.08|10
1635657150000|2021-10-31 05:12:30|23837.5|23717.5|23834.99|23714.99|23838.17|23718.17|23834.94|23714.94|10
1635657160000|2021-10-31 05:12:40|23834.87|23714.87|23837.44|23717.44|23837.44|23717.44|23834.66|23714.66|10
1635657170000|2021-10-31 05:12:50|23836.83|23716.83|23836.58|23716.58|23838.14|23718.14|23836.27|23716.27|10
1635657180000|2021-10-31 05:13:00|23836.2|23716.2|23829.82|23709.82|23836.2|23716.2|23829.82|23709.82|10
1635657190000|2021-10-31 05:13:10|23830.04|23710.04|23824|23704|23830.85|23710.85|23824|23704|10
1635657200000|2021-10-31 05:13:20|23823.76|23703.76|23817.6|23697.6|23823.86|23703.86|23817.6|23697.6|10
1635657210000|2021-10-31 05:13:30|23817.61|23697.61|23815.44|23695.44|23818.25|23698.25|23815.44|23695.44|9
1635657220000|2021-10-31 05:13:40|23815.97|23695.97|23813.91|23693.91|23815.97|23695.97|23813.91|23693.91|10
1635657230000|2021-10-31 05:13:50|23807.49|23687.49|23805.68|23685.68|23807.72|23687.72|23805.26|23685.26|10
1635657240000|2021-10-31 05:14:00|23806.77|23686.77|23806.64|23686.64|23806.86|23686.86|23806.19|23686.19|9
1635657250000|2021-10-31 05:14:10|23805.95|23685.95|23806.63|23686.63|23807.93|23687.93|23805.5|23685.5|10
1635657260000|2021-10-31 05:14:20|23807.1|23687.1|23808.85|23688.85|23808.85|23688.85|23806.4|23686.4|10
1635657270000|2021-10-31 05:14:30|23809.32|23689.32|23811.06|23691.06|23811.06|23691.06|23809.32|23689.32|10
1635657280000|2021-10-31 05:14:40|23810.56|23690.56|23816.8|23696.8|23816.8|23696.8|23810.56|23690.56|10
1635657290000|2021-10-31 05:14:50|23816.54|23696.54|23824.1|23704.1|23824.1|23704.1|23816.54|23696.54|10
1635657300000|2021-10-31 05:15:00|23824.71|23704.71|23826.91|23706.91|23826.91|23706.91|23824.71|23704.71|10
1635657310000|2021-10-31 05:15:10|23826.43|23706.43|23826.68|23706.68|23827.58|23707.58|23826.01|23706.01|10
1635657320000|2021-10-31 05:15:20|23826.39|23706.39|23833.23|23713.23|23833.23|23713.23|23826.39|23706.39|10
1635657330000|2021-10-31 05:15:30|23832.78|23712.78|23840.77|23720.77|23841.06|23721.06|23832.78|23712.78|10
1635657340000|2021-10-31 05:15:40|23840.42|23720.42|23843.25|23723.25|23843.93|23723.93|23840.42|23720.42|10
1635657350000|2021-10-31 05:15:50|23843.16|23723.16|23842.99|23722.99|23843.16|23723.16|23841.59|23721.59|9
1635657360000|2021-10-31 05:16:00|23842.62|23722.62|23836.88|23716.88|23843.15|23723.15|23836.88|23716.88|10
1635657370000|2021-10-31 05:16:10|23836.79|23716.79|23829.27|23709.27|23836.79|23716.79|23829.27|23709.27|10
1635657380000|2021-10-31 05:16:20|23828.12|23708.12|23822.94|23702.94|23828.2|23708.2|23822.94|23702.94|10
1635657390000|2021-10-31 05:16:30|23822.64|23702.64|23819.32|23699.32|23823.42|23703.42|23818.42|23698.42|10
1635657400000|2021-10-31 05:16:40|23819.31|23699.31|23812.27|23692.27|23819.31|23699.31|23812.27|23692.27|10
1635657410000|2021-10-31 05:16:50|23813.23|23693.23|23810.17|23690.17|23814.29|23694.29|23810.17|23690.17|9
1635657420000|2021-10-31 05:17:00|23809.93|23689.93|23807.76|23687.76|23809.93|23689.93|23807.76|23687.76|10
1635657430000|2021-10-31 05:17:10|23809.31|23689.31|23808.9|23688.9|23810.43|23690.43|23808.54|23688.54|10
1635657440000|2021-10-31 05:17:20|23809.07|23689.07|23810.29|23690.29|23810.73|23690.73|23808.73|23688.73|10
1635657450000|2021-10-31 05:17:30|23810.33|23690.33|23807.23|23687.23|23810.38|23690.38|23806.96|23686.96|9
1635657460000|2021-10-31 05:17:40|23806.96|23686.96|23808.23|23688.23|23808.43|23688.43|23806.75|23686.75|10
1635657470000|2021-10-31 05:17:50|23808.27|23688.27|23801.3|23681.3|23808.27|23688.27|23801.3|23681.3|10
1635657480000|2021-10-31 05:18:00|23796.1|23676.1|23797.26|23677.26|23797.26|23677.26|23793.93|23673.93|10
1635657490000|2021-10-31 05:18:10|23797.87|23677.87|23800.18|23680.18|23800.18|23680.18|23797.53|23677.53|10
1635657500000|2021-10-31 05:18:20|23799.84|23679.84|23795.62|23675.62|23800.41|23680.41|23795.62|23675.62|10
1635657510000|2021-10-31 05:18:30|23795.51|23675.51|23789.71|23669.71|23795.51|23675.51|23789.71|23669.71|10
1635657520000|2021-10-31 05:18:40|23788.47|23668.47|23783|23663|23788.47|23668.47|23782.61|23662.61|10
1635657530000|2021-10-31 05:18:50|23782.74|23662.74|23754.18|23634.18|23783.33|23663.33|23754.18|23634.18|10
1635657540000|2021-10-31 05:19:00|23754.45|23634.45|23755.33|23635.33|23755.33|23635.33|23752.64|23632.64|10
1635657550000|2021-10-31 05:19:10|23755.69|23635.69|23760.79|23640.79|23760.79|23640.79|23748.33|23628.33|10
1635657560000|2021-10-31 05:19:20|23760|23640|23793.97|23673.97|23793.97|23673.97|23760|23640|10
1635657570000|2021-10-31 05:19:30|23794.96|23674.96|23793.61|23673.61|23795.38|23675.38|23793.02|23673.02|10
1635657580000|2021-10-31 05:19:40|23794.21|23674.21|23793.11|23673.11|23794.83|23674.83|23793.11|23673.11|10
1635657590000|2021-10-31 05:19:50|23792.7|23672.7|23794.57|23674.57|23795.63|23675.63|23792.42|23672.42|10
1635657600000|2021-10-31 05:20:00|23794.23|23674.23|23795.75|23675.75|23796.53|23676.53|23794.23|23674.23|10
1635657610000|2021-10-31 05:20:10|23797.3|23677.3|23803.36|23683.36|23803.36|23683.36|23797.18|23677.18|10
1635657620000|2021-10-31 05:20:20|23802.77|23682.77|23804.69|23684.69|23805.17|23685.17|23802.77|23682.77|10
1635657630000|2021-10-31 05:20:30|23805.38|23685.38|23807|23687|23807.72|23687.72|23805.38|23685.38|10
1635657640000|2021-10-31 05:20:40|23806.63|23686.63|23810.04|23690.04|23810.62|23690.62|23806.63|23686.63|9
1635657650000|2021-10-31 05:20:50|23810.16|23690.16|23811.5|23691.5|23812.39|23692.39|23810.1|23690.1|10
1635657660000|2021-10-31 05:21:00|23811.01|23691.01|23808.39|23688.39|23811.01|23691.01|23808.39|23688.39|10
1635657670000|2021-10-31 05:21:10|23808.2|23688.2|23805.9|23685.9|23808.46|23688.46|23805.89|23685.89|10
1635657680000|2021-10-31 05:21:20|23805.58|23685.58|23803.99|23683.99|23805.83|23685.83|23803.99|23683.99|10
1635657690000|2021-10-31 05:21:30|23804.1|23684.1|23809.89|23689.89|23809.89|23689.89|23804.1|23684.1|10
1635657700000|2021-10-31 05:21:40|23811.12|23691.12|23817.57|23697.57|23817.57|23697.57|23811.12|23691.12|10
1635657710000|2021-10-31 05:21:50|23817.88|23697.88|23819.87|23699.87|23820.48|23700.48|23817.88|23697.88|10
1635657720000|2021-10-31 05:22:00|23819.85|23699.85|23819.79|23699.79|23820.75|23700.75|23819.79|23699.79|10
1635657730000|2021-10-31 05:22:10|23820.06|23700.06|23828.98|23708.98|23828.98|23708.98|23820.06|23700.06|10
1635657740000|2021-10-31 05:22:20|23829.5|23709.5|23831.31|23711.31|23831.56|23711.56|23829.31|23709.31|9
1635657750000|2021-10-31 05:22:30|23831.97|23711.97|23832.53|23712.53|23832.74|23712.74|23831.97|23711.97|10
1635657760000|2021-10-31 05:22:40|23831.77|23711.77|23832.29|23712.29|23832.62|23712.62|23831.77|23711.77|10
1635657770000|2021-10-31 05:22:50|23832.41|23712.41|23836.59|23716.59|23836.59|23716.59|23831.82|23711.82|10
1635657780000|2021-10-31 05:23:00|23837|23717|23837.62|23717.62|23837.72|23717.72|23836.75|23716.75|10
1635657790000|2021-10-31 05:23:10|23838.01|23718.01|23838.98|23718.98|23839.44|23719.44|23838.01|23718.01|9
1635657800000|2021-10-31 05:23:20|23838.72|23718.72|23840.9|23720.9|23841.75|23721.75|23838.72|23718.72|10
1635657810000|2021-10-31 05:23:30|23840.59|23720.59|23839.56|23719.56|23840.59|23720.59|23839.56|23719.56|10
1635657820000|2021-10-31 05:23:40|23838.69|23718.69|23840.69|23720.69|23840.69|23720.69|23838.51|23718.51|10
1635657830000|2021-10-31 05:23:50|23841.24|23721.24|23843.18|23723.18|23843.18|23723.18|23841.24|23721.24|9
1635657840000|2021-10-31 05:24:00|23841.82|23721.82|23838.3|23718.3|23842.17|23722.17|23838.3|23718.3|10
1635657850000|2021-10-31 05:24:10|23837.24|23717.24|23834.1|23714.1|23837.24|23717.24|23834.1|23714.1|9
1635657860000|2021-10-31 05:24:20|23834.41|23714.41|23832.98|23712.98|23834.41|23714.41|23832.47|23712.47|10
1635657870000|2021-10-31 05:24:30|23833.25|23713.25|23829.19|23709.19|23833.42|23713.42|23829.19|23709.19|10
1635657880000|2021-10-31 05:24:40|23829.41|23709.41|23828.67|23708.67|23829.41|23709.41|23828.45|23708.45|10
1635657890000|2021-10-31 05:24:50|23828.52|23708.52|23830.67|23710.67|23830.67|23710.67|23828.52|23708.52|10
1635657900000|2021-10-31 05:25:00|23830.88|23710.88|23829.39|23709.39|23830.9|23710.9|23829.39|23709.39|10
1635657910000|2021-10-31 05:25:10|23828.79|23708.79|23832.74|23712.74|23832.74|23712.74|23827.63|23707.63|10
1635657920000|2021-10-31 05:25:20|23833.14|23713.14|23832.08|23712.08|23833.89|23713.89|23832.04|23712.04|10
1635657930000|2021-10-31 05:25:30|23831.39|23711.39|23832.57|23712.57|23833.74|23713.74|23831.39|23711.39|10
1635657940000|2021-10-31 05:25:40|23832.79|23712.79|23830.39|23710.39|23832.81|23712.81|23830.39|23710.39|9
1635657950000|2021-10-31 05:25:50|23829.77|23709.77|23819.08|23699.08|23829.77|23709.77|23818.56|23698.56|10
1635657960000|2021-10-31 05:26:00|23819.09|23699.09|23794.03|23674.03|23820.14|23700.14|23794.03|23674.03|9
1635657970000|2021-10-31 05:26:10|23790.87|23670.87|23781.08|23661.08|23790.87|23670.87|23781.08|23661.08|10
1635657980000|2021-10-31 05:26:20|23780.72|23660.72|23787.32|23667.32|23787.45|23667.45|23780.72|23660.72|10
1635657990000|2021-10-31 05:26:30|23787.02|23667.02|23787.67|23667.67|23788.6|23668.6|23787.02|23667.02|10
1635658000000|2021-10-31 05:26:40|23787.64|23667.64|23789.91|23669.91|23790|23670|23787.64|23667.64|10
1635658010000|2021-10-31 05:26:50|23789.98|23669.98|23791.6|23671.6|23791.6|23671.6|23789.98|23669.98|10
1635658020000|2021-10-31 05:27:00|23793.92|23673.92|23804.8|23684.8|23804.8|23684.8|23793.92|23673.92|10
1635658030000|2021-10-31 05:27:10|23804.92|23684.92|23805.56|23685.56|23806.77|23686.77|23804.92|23684.92|9
1635658040000|2021-10-31 05:27:20|23804.51|23684.51|23803.79|23683.79|23806.07|23686.07|23803.69|23683.69|10
1635658050000|2021-10-31 05:27:30|23803.99|23683.99|23798.9|23678.9|23803.99|23683.99|23798.66|23678.66|10
1635658060000|2021-10-31 05:27:40|23799.03|23679.03|23794.54|23674.54|23799.03|23679.03|23794.54|23674.54|9
1635658070000|2021-10-31 05:27:50|23793.27|23673.27|23790.83|23670.83|23793.27|23673.27|23790.76|23670.76|10
1635658080000|2021-10-31 05:28:00|23790.53|23670.53|23783.78|23663.78|23790.58|23670.58|23783.78|23663.78|10
1635658090000|2021-10-31 05:28:10|23783.7|23663.7|23778.95|23658.95|23783.7|23663.7|23777.42|23657.42|10
1635658100000|2021-10-31 05:28:20|23777.15|23657.15|23772.95|23652.95|23777.64|23657.64|23772.95|23652.95|10
1635658110000|2021-10-31 05:28:30|23771.39|23651.39|23766.29|23646.29|23774.05|23654.05|23765.37|23645.37|10
1635658120000|2021-10-31 05:28:40|23766.56|23646.56|23762.75|23642.75|23766.64|23646.64|23762.75|23642.75|10
1635658130000|2021-10-31 05:28:50|23759.99|23639.99|23760.12|23640.12|23761.1|23641.1|23759.49|23639.49|10
1635658140000|2021-10-31 05:29:00|23762.29|23642.29|23764.48|23644.48|23764.81|23644.81|23762.29|23642.29|9
1635658150000|2021-10-31 05:29:10|23765.18|23645.18|23768.25|23648.25|23768.99|23648.99|23764.59|23644.59|10
1635658160000|2021-10-31 05:29:20|23768.21|23648.21|23772.61|23652.61|23772.61|23652.61|23768.21|23648.21|10
1635658170000|2021-10-31 05:29:30|23772.3|23652.3|23774.8|23654.8|23775.77|23655.77|23772.3|23652.3|10
1635658180000|2021-10-31 05:29:40|23775.5|23655.5|23770.52|23650.52|23775.5|23655.5|23770.52|23650.52|10
1635658190000|2021-10-31 05:29:50|23770.54|23650.54|23766.91|23646.91|23771.06|23651.06|23766.91|23646.91|10
1635658200000|2021-10-31 05:30:00|23765.21|23645.21|23759.05|23639.05|23765.21|23645.21|23759.05|23639.05|10
1635658210000|2021-10-31 05:30:10|23759.77|23639.77|23756.05|23636.05|23759.77|23639.77|23755.74|23635.74|10
1635658220000|2021-10-31 05:30:20|23755.93|23635.93|23755.91|23635.91|23756.55|23636.55|23755.01|23635.01|10
1635658230000|2021-10-31 05:30:30|23756.64|23636.64|23757.85|23637.85|23758.33|23638.33|23756.45|23636.45|10
1635658240000|2021-10-31 05:30:40|23758.16|23638.16|23764.31|23644.31|23764.31|23644.31|23758.16|23638.16|10
1635658250000|2021-10-31 05:30:50|23763.56|23643.56|23767.53|23647.53|23767.53|23647.53|23763.5|23643.5|10
1635658260000|2021-10-31 05:31:00|23768.36|23648.36|23770.5|23650.5|23773.21|23653.21|23768.36|23648.36|10
1635658270000|2021-10-31 05:31:10|23770.69|23650.69|23759.47|23639.47|23770.69|23650.69|23759.47|23639.47|10
1635658280000|2021-10-31 05:31:20|23757.74|23637.74|23755.2|23635.2|23759.7|23639.7|23754.71|23634.71|10
1635658290000|2021-10-31 05:31:30|23755.83|23635.83|23756.11|23636.11|23758.05|23638.05|23755.07|23635.07|10
1635658300000|2021-10-31 05:31:40|23756.55|23636.55|23761.03|23641.03|23761.03|23641.03|23755.99|23635.99|10
1635658310000|2021-10-31 05:31:50|23760.58|23640.58|23760.92|23640.92|23761.47|23641.47|23760.39|23640.39|10
1635658320000|2021-10-31 05:32:00|23761.03|23641.03|23763.85|23643.85|23763.85|23643.85|23760.77|23640.77|10
1635658330000|2021-10-31 05:32:10|23763.46|23643.46|23762.87|23642.87|23764.8|23644.8|23760.97|23640.97|10
1635658340000|2021-10-31 05:32:20|23763.16|23643.16|23765.52|23645.52|23765.52|23645.52|23763.16|23643.16|10
1635658350000|2021-10-31 05:32:30|23764.86|23644.86|23763.7|23643.7|23765.09|23645.09|23763.7|23643.7|10
1635658360000|2021-10-31 05:32:40|23763.38|23643.38|23757.63|23637.63|23763.38|23643.38|23756.35|23636.35|10
1635658370000|2021-10-31 05:32:50|23756.74|23636.74|23755.44|23635.44|23758.33|23638.33|23755.22|23635.22|10
1635658380000|2021-10-31 05:33:00|23755.42|23635.42|23751.28|23631.28|23755.45|23635.45|23751.28|23631.28|10
1635658390000|2021-10-31 05:33:10|23752.35|23632.35|23752.47|23632.47|23753|23633|23751.89|23631.89|10
1635658400000|2021-10-31 05:33:20|23752.77|23632.77|23754.55|23634.55|23754.81|23634.81|23752.77|23632.77|10
1635658410000|2021-10-31 05:33:30|23754.94|23634.94|23756.7|23636.7|23756.7|23636.7|23754.94|23634.94|10
1635658420000|2021-10-31 05:33:40|23757.11|23637.11|23761.22|23641.22|23761.22|23641.22|23757.04|23637.04|10
1635658430000|2021-10-31 05:33:50|23760.67|23640.67|23762.83|23642.83|23762.85|23642.85|23760.67|23640.67|10
1635658440000|2021-10-31 05:34:00|23763.41|23643.41|23764.42|23644.42|23764.42|23644.42|23763.41|23643.41|10
1635658450000|2021-10-31 05:34:10|23764.52|23644.52|23770.46|23650.46|23770.46|23650.46|23764.52|23644.52|10
1635658460000|2021-10-31 05:34:20|23770.52|23650.52|23774.92|23654.92|23775.65|23655.65|23770.52|23650.52|10
1635658470000|2021-10-31 05:34:30|23775.04|23655.04|23781.2|23661.2|23781.31|23661.31|23775.04|23655.04|10
1635658480000|2021-10-31 05:34:40|23781.39|23661.39|23785.69|23665.69|23785.91|23665.91|23781.39|23661.39|10
1635658490000|2021-10-31 05:34:50|23786.08|23666.08|23786.77|23666.77|23787.22|23667.22|23785.36|23665.36|10
1635658500000|2021-10-31 05:35:00|23787.34|23667.34|23788.67|23668.67|23788.67|23668.67|23786.47|23666.47|10
1635658510000|2021-10-31 05:35:10|23789.34|23669.34|23790.8|23670.8|23791.19|23671.19|23789.34|23669.34|10
1635658520000|2021-10-31 05:35:20|23791.68|23671.68|23786.11|23666.11|23791.95|23671.95|23786.11|23666.11|10
1635658530000|2021-10-31 05:35:30|23785.57|23665.57|23783.99|23663.99|23785.57|23665.57|23783.99|23663.99|10
1635658540000|2021-10-31 05:35:40|23784.07|23664.07|23781.41|23661.41|23784.07|23664.07|23781.37|23661.37|10
1635658550000|2021-10-31 05:35:50|23781.15|23661.15|23780.47|23660.47|23781.15|23661.15|23780.47|23660.47|10
1635658560000|2021-10-31 05:36:00|23779.89|23659.89|23780.91|23660.91|23780.91|23660.91|23779.17|23659.17|10
1635658570000|2021-10-31 05:36:10|23780.01|23660.01|23779.37|23659.37|23780.36|23660.36|23778.78|23658.78|10
1635658580000|2021-10-31 05:36:20|23779.82|23659.82|23776.74|23656.74|23779.82|23659.82|23776.74|23656.74|10
1635658590000|2021-10-31 05:36:30|23777.07|23657.07|23779.07|23659.07|23779.07|23659.07|23776.57|23656.57|10
1635658600000|2021-10-31 05:36:40|23779.79|23659.79|23780.11|23660.11|23780.11|23660.11|23778.76|23658.76|10
1635658610000|2021-10-31 05:36:50|23779.67|23659.67|23778.08|23658.08|23779.74|23659.74|23777.58|23657.58|10
1635658620000|2021-10-31 05:37:00|23777.77|23657.77|23779.43|23659.43|23779.43|23659.43|23777.57|23657.57|10
1635658630000|2021-10-31 05:37:10|23781.2|23661.2|23785.19|23665.19|23785.19|23665.19|23781.2|23661.2|10
1635658640000|2021-10-31 05:37:20|23786.11|23666.11|23786.51|23666.51|23786.51|23666.51|23784.56|23664.56|10
1635658650000|2021-10-31 05:37:30|23786.64|23666.64|23790.02|23670.02|23790.02|23670.02|23786.03|23666.03|10
1635658660000|2021-10-31 05:37:40|23789.08|23669.08|23790.9|23670.9|23791.72|23671.72|23789.08|23669.08|10
1635658670000|2021-10-31 05:37:50|23791.08|23671.08|23792.17|23672.17|23793|23673|23791.08|23671.08|10
1635658680000|2021-10-31 05:38:00|23792.31|23672.31|23795.26|23675.26|23795.26|23675.26|23791.98|23671.98|10
1635658690000|2021-10-31 05:38:10|23795.25|23675.25|23798.2|23678.2|23798.2|23678.2|23795.25|23675.25|10
1635658700000|2021-10-31 05:38:20|23798.38|23678.38|23800.99|23680.99|23801.34|23681.34|23798.38|23678.38|10
1635658710000|2021-10-31 05:38:30|23801.3|23681.3|23800.2|23680.2|23801.3|23681.3|23800.2|23680.2|10
1635658720000|2021-10-31 05:38:40|23800.52|23680.52|23801.27|23681.27|23802.11|23682.11|23800.29|23680.29|10
1635658730000|2021-10-31 05:38:50|23801.43|23681.43|23801.19|23681.19|23802.39|23682.39|23801.19|23681.19|10
1635658740000|2021-10-31 05:39:00|23801.59|23681.59|23803.43|23683.43|23804.09|23684.09|23801.59|23681.59|10
1635658750000|2021-10-31 05:39:10|23802.69|23682.69|23804.15|23684.15|23804.75|23684.75|23802.69|23682.69|10
1635658760000|2021-10-31 05:39:20|23804.42|23684.42|23804.92|23684.92|23805.32|23685.32|23804.42|23684.42|10
1635658770000|2021-10-31 05:39:30|23805.1|23685.1|23804.95|23684.95|23805.89|23685.89|23804.71|23684.71|9
1635658780000|2021-10-31 05:39:40|23804.82|23684.82|23806.25|23686.25|23806.25|23686.25|23804.41|23684.41|10
1635658790000|2021-10-31 05:39:50|23806.3|23686.3|23807.09|23687.09|23807.09|23687.09|23806.13|23686.13|10
1635658800000|2021-10-31 05:40:00|23807.54|23687.54|23807.37|23687.37|23807.6|23687.6|23806.78|23686.78|9
1635658810000|2021-10-31 05:40:10|23806.7|23686.7|23808.21|23688.21|23808.63|23688.63|23806.6|23686.6|9
1635658820000|2021-10-31 05:40:20|23808.36|23688.36|23813.85|23693.85|23813.85|23693.85|23807.14|23687.14|10
1635658830000|2021-10-31 05:40:30|23816.04|23696.04|23818.67|23698.67|23818.67|23698.67|23816.04|23696.04|10
1635658840000|2021-10-31 05:40:40|23818.24|23698.24|23810.84|23690.84|23818.24|23698.24|23810.23|23690.23|10
1635658850000|2021-10-31 05:40:50|23810.85|23690.85|23809.32|23689.32|23810.85|23690.85|23808.57|23688.57|10
1635658860000|2021-10-31 05:41:00|23808.3|23688.3|23806.12|23686.12|23808.69|23688.69|23806.12|23686.12|10
1635658870000|2021-10-31 05:41:10|23805.84|23685.84|23806.28|23686.28|23807.22|23687.22|23805.35|23685.35|10
1635658880000|2021-10-31 05:41:20|23806.11|23686.11|23809.56|23689.56|23809.56|23689.56|23806.11|23686.11|10
1635658890000|2021-10-31 05:41:30|23809.55|23689.55|23811.76|23691.76|23812.12|23692.12|23809.55|23689.55|8
1635658900000|2021-10-31 05:41:40|23811.13|23691.13|23812.95|23692.95|23813.6|23693.6|23811.13|23691.13|10
1635658910000|2021-10-31 05:41:50|23813.64|23693.64|23816.7|23696.7|23816.74|23696.74|23813.64|23693.64|10
1635658920000|2021-10-31 05:42:00|23816.58|23696.58|23818.13|23698.13|23818.13|23698.13|23815.36|23695.36|10
1635658930000|2021-10-31 05:42:10|23817.94|23697.94|23817.72|23697.72|23819.68|23699.68|23817.2|23697.2|10
1635658940000|2021-10-31 05:42:20|23817.66|23697.66|23815.78|23695.78|23818.2|23698.2|23815.78|23695.78|8
1635658950000|2021-10-31 05:42:30|23813.26|23693.26|23811.62|23691.62|23813.26|23693.26|23811.49|23691.49|10
1635658960000|2021-10-31 05:42:40|23812.52|23692.52|23812.57|23692.57|23812.57|23692.57|23811.5|23691.5|9
1635658970000|2021-10-31 05:42:50|23812.7|23692.7|23810.97|23690.97|23812.72|23692.72|23810.97|23690.97|10
1635658980000|2021-10-31 05:43:00|23811.04|23691.04|23809.64|23689.64|23811.12|23691.12|23809.43|23689.43|9
1635658990000|2021-10-31 05:43:10|23809.61|23689.61|23808.32|23688.32|23809.61|23689.61|23808.17|23688.17|10
1635659000000|2021-10-31 05:43:20|23807.85|23687.85|23808.49|23688.49|23809.23|23689.23|23807.85|23687.85|10
1635659010000|2021-10-31 05:43:30|23808.12|23688.12|23808.11|23688.11|23808.13|23688.13|23807.85|23687.85|10
1635659020000|2021-10-31 05:43:40|23807.76|23687.76|23806.05|23686.05|23807.96|23687.96|23805.65|23685.65|10
1635659030000|2021-10-31 05:43:50|23805.32|23685.32|23804.53|23684.53|23805.32|23685.32|23804.18|23684.18|10
1635659040000|2021-10-31 05:44:00|23804.67|23684.67|23806.53|23686.53|23806.53|23686.53|23803.88|23683.88|10
1635659050000|2021-10-31 05:44:10|23806.76|23686.76|23809.21|23689.21|23809.21|23689.21|23806.76|23686.76|10
1635659060000|2021-10-31 05:44:20|23809.74|23689.74|23808.59|23688.59|23811.79|23691.79|23808.59|23688.59|10
1635659070000|2021-10-31 05:44:30|23808.52|23688.52|23808.33|23688.33|23808.52|23688.52|23807.18|23687.18|10
1635659080000|2021-10-31 05:44:40|23807.81|23687.81|23806.17|23686.17|23808.05|23688.05|23806.17|23686.17|10
1635659090000|2021-10-31 05:44:50|23802.7|23682.7|23797.27|23677.27|23802.7|23682.7|23797.27|23677.27|10
1635659100000|2021-10-31 05:45:00|23797.04|23677.04|23794.61|23674.61|23797.04|23677.04|23794.61|23674.61|10
1635659110000|2021-10-31 05:45:10|23794.39|23674.39|23794.96|23674.96|23794.96|23674.96|23793.78|23673.78|10
1635659120000|2021-10-31 05:45:20|23794.91|23674.91|23795.49|23675.49|23795.49|23675.49|23793.81|23673.81|10
1635659130000|2021-10-31 05:45:30|23794.98|23674.98|23794.98|23674.98|23795.41|23675.41|23794.95|23674.95|9
1635659140000|2021-10-31 05:45:40|23797.22|23677.22|23798.74|23678.74|23798.8|23678.8|23797.22|23677.22|9
1635659150000|2021-10-31 05:45:50|23798.03|23678.03|23799.99|23679.99|23799.99|23679.99|23798.03|23678.03|9
1635659160000|2021-10-31 05:46:00|23799.94|23679.94|23799.63|23679.63|23800.53|23680.53|23799.63|23679.63|9
1635659170000|2021-10-31 05:46:10|23799.73|23679.73|23799.54|23679.54|23799.88|23679.88|23798.47|23678.47|10
1635659180000|2021-10-31 05:46:20|23799.36|23679.36|23796.88|23676.88|23799.36|23679.36|23796.79|23676.79|9
1635659190000|2021-10-31 05:46:30|23796.56|23676.56|23795.29|23675.29|23796.7|23676.7|23795.14|23675.14|10
1635659200000|2021-10-31 05:46:40|23795.39|23675.39|23795.51|23675.51|23796.29|23676.29|23794.96|23674.96|10
1635659210000|2021-10-31 05:46:50|23795.4|23675.4|23795.16|23675.16|23795.49|23675.49|23794.78|23674.78|9
1635659220000|2021-10-31 05:47:00|23795.15|23675.15|23792.46|23672.46|23795.15|23675.15|23792.46|23672.46|9
1635659230000|2021-10-31 05:47:10|23791.33|23671.33|23793.71|23673.71|23793.71|23673.71|23791.2|23671.2|9
1635659240000|2021-10-31 05:47:20|23793.32|23673.32|23793.23|23673.23|23794|23674|23792.76|23672.76|9
1635659250000|2021-10-31 05:47:30|23793.52|23673.52|23795.12|23675.12|23795.44|23675.44|23793.52|23673.52|10
1635659260000|2021-10-31 05:47:40|23794.89|23674.89|23791.43|23671.43|23795.04|23675.04|23791.43|23671.43|9
1635659270000|2021-10-31 05:47:50|23791.38|23671.38|23790.95|23670.95|23791.38|23671.38|23790.26|23670.26|9
1635659280000|2021-10-31 05:48:00|23789.78|23669.78|23786.45|23666.45|23790.14|23670.14|23786.45|23666.45|10
1635659290000|2021-10-31 05:48:10|23786.44|23666.44|23786.53|23666.53|23788.21|23668.21|23786.39|23666.39|9
1635659300000|2021-10-31 05:48:20|23786.61|23666.61|23788.94|23668.94|23789.09|23669.09|23786.4|23666.4|8
1635659310000|2021-10-31 05:48:30|23789.8|23669.8|23790.27|23670.27|23790.53|23670.53|23789.8|23669.8|9
1635659320000|2021-10-31 05:48:40|23790.09|23670.09|23789.54|23669.54|23790.09|23670.09|23789.47|23669.47|7
1635659330000|2021-10-31 05:48:50|23789.65|23669.65|23788.39|23668.39|23789.65|23669.65|23788.08|23668.08|10
1635659340000|2021-10-31 05:49:00|23789.19|23669.19|23791.4|23671.4|23791.4|23671.4|23789.19|23669.19|9
1635659350000|2021-10-31 05:49:10|23791.22|23671.22|23789.56|23669.56|23791.22|23671.22|23789.56|23669.56|9
1635659360000|2021-10-31 05:49:20|23789.58|23669.58|23790.64|23670.64|23791.07|23671.07|23789.58|23669.58|10
1635659370000|2021-10-31 05:49:30|23790.5|23670.5|23787.65|23667.65|23790.83|23670.83|23787.65|23667.65|9
1635659380000|2021-10-31 05:49:40|23787.77|23667.77|23787.43|23667.43|23789.31|23669.31|23787.34|23667.34|10
1635659390000|2021-10-31 05:49:50|23786.02|23666.02|23782.97|23662.97|23786.02|23666.02|23781.44|23661.44|9
1635659400000|2021-10-31 05:50:00|23782.5|23662.5|23781.59|23661.59|23782.54|23662.54|23781.59|23661.59|9
1635659410000|2021-10-31 05:50:10|23781.48|23661.48|23782.11|23662.11|23782.11|23662.11|23780.66|23660.66|9
1635659420000|2021-10-31 05:50:20|23783.06|23663.06|23783.04|23663.04|23783.06|23663.06|23782.32|23662.32|10
1635659430000|2021-10-31 05:50:30|23783.36|23663.36|23783.14|23663.14|23783.47|23663.47|23782.76|23662.76|10
1635659440000|2021-10-31 05:50:40|23783.47|23663.47|23784.77|23664.77|23784.77|23664.77|23782.77|23662.77|10
1635659450000|2021-10-31 05:50:50|23785.77|23665.77|23790.5|23670.5|23790.5|23670.5|23785.77|23665.77|10
1635659460000|2021-10-31 05:51:00|23790.44|23670.44|23793.29|23673.29|23793.38|23673.38|23790.44|23670.44|9
1635659470000|2021-10-31 05:51:10|23794.14|23674.14|23794.99|23674.99|23795.05|23675.05|23794.13|23674.13|10
1635659480000|2021-10-31 05:51:20|23795.4|23675.4|23796.08|23676.08|23797.18|23677.18|23794.8|23674.8|10
1635659490000|2021-10-31 05:51:30|23796.26|23676.26|23801.71|23681.71|23801.71|23681.71|23796.26|23676.26|10
1635659500000|2021-10-31 05:51:40|23801.54|23681.54|23808.28|23688.28|23808.28|23688.28|23801.54|23681.54|9
1635659510000|2021-10-31 05:51:50|23805.79|23685.79|23805.02|23685.02|23805.94|23685.94|23805.02|23685.02|8
1635659520000|2021-10-31 05:52:00|23805.18|23685.18|23806.04|23686.04|23806.04|23686.04|23805.18|23685.18|7
1635659530000|2021-10-31 05:52:10|23806.18|23686.18|23805.76|23685.76|23806.18|23686.18|23805.01|23685.01|9
1635659540000|2021-10-31 05:52:20|23805.14|23685.14|23808.06|23688.06|23808.97|23688.97|23805.14|23685.14|10
1635659550000|2021-10-31 05:52:30|23808.31|23688.31|23810.62|23690.62|23810.96|23690.96|23808.31|23688.31|10
1635659560000|2021-10-31 05:52:40|23810.03|23690.03|23810.39|23690.39|23810.51|23690.51|23809.47|23689.47|10
1635659570000|2021-10-31 05:52:50|23810.49|23690.49|23812.34|23692.34|23813.45|23693.45|23810.49|23690.49|10
1635659580000|2021-10-31 05:53:00|23812.36|23692.36|23815.56|23695.56|23815.56|23695.56|23812.36|23692.36|10
1635659590000|2021-10-31 05:53:10|23815.83|23695.83|23816.45|23696.45|23818.2|23698.2|23815.83|23695.83|10
1635659600000|2021-10-31 05:53:20|23816.1|23696.1|23818.06|23698.06|23818.21|23698.21|23816.1|23696.1|10
1635659610000|2021-10-31 05:53:30|23816.96|23696.96|23818.1|23698.1|23818.7|23698.7|23816.39|23696.39|10
1635659620000|2021-10-31 05:53:40|23818.99|23698.99|23821.17|23701.17|23821.17|23701.17|23818.55|23698.55|10
1635659630000|2021-10-31 05:53:50|23822.69|23702.69|23825.82|23705.82|23826.02|23706.02|23822.69|23702.69|9
1635659640000|2021-10-31 05:54:00|23824.86|23704.86|23826.95|23706.95|23827.67|23707.67|23824.86|23704.86|9
1635659650000|2021-10-31 05:54:10|23828.36|23708.36|23830.22|23710.22|23831.4|23711.4|23828.36|23708.36|10
1635659660000|2021-10-31 05:54:20|23830.3|23710.3|23835.94|23715.94|23835.94|23715.94|23830.3|23710.3|9
1635659670000|2021-10-31 05:54:30|23835.77|23715.77|23834.2|23714.2|23835.77|23715.77|23831.66|23711.66|10
1635659680000|2021-10-31 05:54:40|23834.68|23714.68|23833.93|23713.93|23834.68|23714.68|23832.53|23712.53|9
1635659690000|2021-10-31 05:54:50|23833.79|23713.79|23832.07|23712.07|23834|23714|23832.07|23712.07|9
1635659700000|2021-10-31 05:55:00|23831.88|23711.88|23832.85|23712.85|23834.15|23714.15|23831.88|23711.88|10
1635659710000|2021-10-31 05:55:10|23832.98|23712.98|23837.12|23717.12|23837.12|23717.12|23832.98|23712.98|8
1635659720000|2021-10-31 05:55:20|23837.33|23717.33|23836.34|23716.34|23837.34|23717.34|23836.34|23716.34|9
1635659730000|2021-10-31 05:55:30|23836.6|23716.6|23833.93|23713.93|23836.6|23716.6|23833.93|23713.93|9
1635659740000|2021-10-31 05:55:40|23833.24|23713.24|23831.87|23711.87|23833.55|23713.55|23831.69|23711.69|10
1635659750000|2021-10-31 05:55:50|23831.81|23711.81|23831.81|23711.81|23831.85|23711.85|23831.24|23711.24|9
1635659760000|2021-10-31 05:56:00|23831.98|23711.98|23832.24|23712.24|23834.3|23714.3|23831.98|23711.98|10
1635659770000|2021-10-31 05:56:10|23830.86|23710.86|23826.72|23706.72|23830.86|23710.86|23826.72|23706.72|10
1635659780000|2021-10-31 05:56:20|23827.13|23707.13|23828.27|23708.27|23828.65|23708.65|23826.65|23706.65|9
1635659790000|2021-10-31 05:56:30|23828.37|23708.37|23829.7|23709.7|23829.7|23709.7|23828.26|23708.26|10
1635659800000|2021-10-31 05:56:40|23829.59|23709.59|23827.59|23707.59|23829.59|23709.59|23827.59|23707.59|9
1635659810000|2021-10-31 05:56:50|23827.74|23707.74|23827.21|23707.21|23828.4|23708.4|23827.21|23707.21|10
1635659820000|2021-10-31 05:57:00|23827.15|23707.15|23823.68|23703.68|23827.64|23707.64|23823.68|23703.68|9
1635659830000|2021-10-31 05:57:10|23822.44|23702.44|23816.76|23696.76|23822.59|23702.59|23816.76|23696.76|10
1635659840000|2021-10-31 05:57:20|23816.29|23696.29|23810.78|23690.78|23816.29|23696.29|23810.78|23690.78|10
1635659850000|2021-10-31 05:57:30|23810.88|23690.88|23809.21|23689.21|23811.17|23691.17|23809.21|23689.21|10
1635659860000|2021-10-31 05:57:40|23809.82|23689.82|23810.43|23690.43|23810.6|23690.6|23809.69|23689.69|9
1635659870000|2021-10-31 05:57:50|23808.9|23688.9|23808.93|23688.93|23809.11|23689.11|23808.59|23688.59|10
1635659880000|2021-10-31 05:58:00|23808.72|23688.72|23808.37|23688.37|23808.87|23688.87|23807.74|23687.74|10
1635659890000|2021-10-31 05:58:10|23808.54|23688.54|23810.49|23690.49|23810.57|23690.57|23808|23688|10
1635659900000|2021-10-31 05:58:20|23810.38|23690.38|23809.32|23689.32|23810.6|23690.6|23809.32|23689.32|8
1635659910000|2021-10-31 05:58:30|23809.36|23689.36|23807.03|23687.03|23809.66|23689.66|23807.03|23687.03|10
1635659920000|2021-10-31 05:58:40|23807.25|23687.25|23806.7|23686.7|23808.16|23688.16|23806.7|23686.7|8
1635659930000|2021-10-31 05:58:50|23806.64|23686.64|23806.11|23686.11|23806.64|23686.64|23805.38|23685.38|10
1635659940000|2021-10-31 05:59:00|23806.09|23686.09|23806.13|23686.13|23806.23|23686.23|23805.05|23685.05|8
1635659950000|2021-10-31 05:59:10|23806.02|23686.02|23804.64|23684.64|23806.02|23686.02|23804.46|23684.46|10
1635659960000|2021-10-31 05:59:20|23804.88|23684.88|23804.52|23684.52|23805.24|23685.24|23804.16|23684.16|10
1635659970000|2021-10-31 05:59:30|23804.46|23684.46|23803.67|23683.67|23804.5|23684.5|23803.43|23683.43|10
1635659980000|2021-10-31 05:59:40|23803.78|23683.78|23802.83|23682.83|23804.34|23684.34|23802.83|23682.83|10
1635659990000|2021-10-31 05:59:50|23802.67|23682.67|23802.82|23682.82|23802.92|23682.92|23802.61|23682.61|9
1635660000000|2021-10-31 06:00:00|23802.81|23682.81|23799.78|23679.78|23802.81|23682.81|23798.47|23678.47|10
1635660010000|2021-10-31 06:00:10|23799.66|23679.66|23798.48|23678.48|23799.66|23679.66|23797.58|23677.58|10
1635660020000|2021-10-31 06:00:20|23798.46|23678.46|23801.46|23681.46|23801.46|23681.46|23798.46|23678.46|9
1635660030000|2021-10-31 06:00:30|23801.32|23681.32|23802.15|23682.15|23803.12|23683.12|23800.77|23680.77|10
1635660040000|2021-10-31 06:00:40|23799.5|23679.5|23796.04|23676.04|23799.5|23679.5|23796.04|23676.04|10
1635660050000|2021-10-31 06:00:50|23795.84|23675.84|23793.48|23673.48|23795.84|23675.84|23793.22|23673.22|10
1635660060000|2021-10-31 06:01:00|23793.46|23673.46|23791.27|23671.27|23793.69|23673.69|23791.22|23671.22|10
1635660070000|2021-10-31 06:01:10|23791.38|23671.38|23797.14|23677.14|23797.14|23677.14|23791.38|23671.38|10
1635660080000|2021-10-31 06:01:20|23796.04|23676.04|23792.94|23672.94|23796.22|23676.22|23792.33|23672.33|10
1635660090000|2021-10-31 06:01:30|23792.9|23672.9|23792.18|23672.18|23793.84|23673.84|23791.64|23671.64|10
1635660100000|2021-10-31 06:01:40|23792.31|23672.31|23795.84|23675.84|23796.21|23676.21|23792.31|23672.31|9
1635660110000|2021-10-31 06:01:50|23795.99|23675.99|23797.9|23677.9|23798.87|23678.87|23795.99|23675.99|10
1635660120000|2021-10-31 06:02:00|23797.61|23677.61|23795.46|23675.46|23798.34|23678.34|23795.46|23675.46|9
1635660130000|2021-10-31 06:02:10|23794.4|23674.4|23794.1|23674.1|23795.94|23675.94|23794.1|23674.1|10
1635660140000|2021-10-31 06:02:20|23792.77|23672.77|23788.45|23668.45|23792.77|23672.77|23788.45|23668.45|10
1635660150000|2021-10-31 06:02:30|23788.79|23668.79|23788.13|23668.13|23789.54|23669.54|23788.13|23668.13|9
1635660160000|2021-10-31 06:02:40|23786.99|23666.99|23787.68|23667.68|23787.88|23667.88|23786.17|23666.17|10
1635660170000|2021-10-31 06:02:50|23787.91|23667.91|23785.04|23665.04|23787.91|23667.91|23784.9|23664.9|10
1635660180000|2021-10-31 06:03:00|23786.18|23666.18|23790.47|23670.47|23790.47|23670.47|23786.18|23666.18|9
1635660190000|2021-10-31 06:03:10|23790.43|23670.43|23795.35|23675.35|23795.35|23675.35|23789.32|23669.32|9
1635660200000|2021-10-31 06:03:20|23795.98|23675.98|23799.53|23679.53|23799.65|23679.65|23795.43|23675.43|10
1635660210000|2021-10-31 06:03:30|23801.31|23681.31|23802.55|23682.55|23802.85|23682.85|23800.54|23680.54|10
1635660220000|2021-10-31 06:03:40|23802.62|23682.62|23803.09|23683.09|23803.42|23683.42|23802.47|23682.47|10
1635660230000|2021-10-31 06:03:50|23805.34|23685.34|23810.15|23690.15|23810.24|23690.24|23805.34|23685.34|10
1635660240000|2021-10-31 06:04:00|23811.71|23691.71|23816.81|23696.81|23816.9|23696.9|23811.71|23691.71|9
1635660250000|2021-10-31 06:04:10|23817.16|23697.16|23818.81|23698.81|23819.44|23699.44|23816.91|23696.91|9
1635660260000|2021-10-31 06:04:20|23818.29|23698.29|23816.5|23696.5|23818.53|23698.53|23816.5|23696.5|10
1635660270000|2021-10-31 06:04:30|23816.18|23696.18|23813.24|23693.24|23816.18|23696.18|23811.51|23691.51|10
1635660280000|2021-10-31 06:04:40|23813.07|23693.07|23815.65|23695.65|23815.9|23695.9|23813.07|23693.07|10
1635660290000|2021-10-31 06:04:50|23814.32|23694.32|23814.47|23694.47|23815.5|23695.5|23813.97|23693.97|10
1635660300000|2021-10-31 06:05:00|23814.97|23694.97|23812.21|23692.21|23814.97|23694.97|23812.21|23692.21|9
1635660310000|2021-10-31 06:05:10|23812.51|23692.51|23811.94|23691.94|23812.79|23692.79|23811.9|23691.9|10
1635660320000|2021-10-31 06:05:20|23811.7|23691.7|23813.5|23693.5|23813.5|23693.5|23811.7|23691.7|9
1635660330000|2021-10-31 06:05:30|23813.58|23693.58|23815.01|23695.01|23815.01|23695.01|23813.58|23693.58|8
1635660340000|2021-10-31 06:05:40|23815.16|23695.16|23817.14|23697.14|23817.14|23697.14|23815.16|23695.16|10
1635660350000|2021-10-31 06:05:50|23817.71|23697.71|23820.73|23700.73|23820.73|23700.73|23817.41|23697.41|10
1635660360000|2021-10-31 06:06:00|23820.34|23700.34|23820.83|23700.83|23821.1|23701.1|23819.16|23699.16|10
1635660370000|2021-10-31 06:06:10|23820.77|23700.77|23820.14|23700.14|23820.92|23700.92|23819.67|23699.67|10
1635660380000|2021-10-31 06:06:20|23820.04|23700.04|23820.24|23700.24|23821.03|23701.03|23819.85|23699.85|10
1635660390000|2021-10-31 06:06:30|23820.05|23700.05|23819.62|23699.62|23820.44|23700.44|23819.58|23699.58|10
1635660400000|2021-10-31 06:06:40|23819.54|23699.54|23817.49|23697.49|23819.54|23699.54|23817.49|23697.49|9
1635660410000|2021-10-31 06:06:50|23816.06|23696.06|23816.71|23696.71|23817.19|23697.19|23815.99|23695.99|10
1635660420000|2021-10-31 06:07:00|23816.56|23696.56|23815.78|23695.78|23816.56|23696.56|23815.14|23695.14|8
1635660430000|2021-10-31 06:07:10|23815.58|23695.58|23813.79|23693.79|23815.58|23695.58|23813.27|23693.27|10
1635660440000|2021-10-31 06:07:20|23814.52|23694.52|23811.53|23691.53|23814.66|23694.66|23811.53|23691.53|10
1635660450000|2021-10-31 06:07:30|23811.28|23691.28|23811.67|23691.67|23811.71|23691.71|23811.28|23691.28|7
1635660460000|2021-10-31 06:07:40|23811.43|23691.43|23809.6|23689.6|23811.43|23691.43|23809.6|23689.6|10
1635660470000|2021-10-31 06:07:50|23810.2|23690.2|23806.74|23686.74|23810.2|23690.2|23806.74|23686.74|10
1635660480000|2021-10-31 06:08:00|23804.74|23684.74|23800.5|23680.5|23804.74|23684.74|23800.21|23680.21|10
1635660490000|2021-10-31 06:08:10|23799.84|23679.84|23798.25|23678.25|23801.35|23681.35|23798.25|23678.25|10
1635660500000|2021-10-31 06:08:20|23797.97|23677.97|23791.63|23671.63|23797.97|23677.97|23791.23|23671.23|9
1635660510000|2021-10-31 06:08:30|23791.16|23671.16|23787.64|23667.64|23792.32|23672.32|23787.63|23667.63|10
1635660520000|2021-10-31 06:08:40|23786.48|23666.48|23785.91|23665.91|23786.79|23666.79|23785.91|23665.91|10
1635660530000|2021-10-31 06:08:50|23785.93|23665.93|23786.18|23666.18|23786.88|23666.88|23785.71|23665.71|10
1635660540000|2021-10-31 06:09:00|23785.7|23665.7|23783.98|23663.98|23785.7|23665.7|23783.98|23663.98|10
1635660550000|2021-10-31 06:09:10|23783.78|23663.78|23782.02|23662.02|23784.55|23664.55|23780.95|23660.95|10
1635660560000|2021-10-31 06:09:20|23780.92|23660.92|23779.07|23659.07|23781.24|23661.24|23779.07|23659.07|10
1635660570000|2021-10-31 06:09:30|23778.04|23658.04|23777.91|23657.91|23779.04|23659.04|23777.68|23657.68|10
1635660580000|2021-10-31 06:09:40|23778.33|23658.33|23771.63|23651.63|23778.33|23658.33|23771.63|23651.63|10
1635660590000|2021-10-31 06:09:50|23772.02|23652.02|23770.25|23650.25|23772.02|23652.02|23770.17|23650.17|9
1635660600000|2021-10-31 06:10:00|23770.45|23650.45|23770.5|23650.5|23771|23651|23769.93|23649.93|10
1635660610000|2021-10-31 06:10:10|23770.31|23650.31|23773.62|23653.62|23773.62|23653.62|23770.31|23650.31|9
1635660620000|2021-10-31 06:10:20|23773.42|23653.42|23770.66|23650.66|23773.42|23653.42|23770.66|23650.66|10
1635660630000|2021-10-31 06:10:30|23770.55|23650.55|23770.97|23650.97|23771.31|23651.31|23769.19|23649.19|9
1635660640000|2021-10-31 06:10:40|23770.93|23650.93|23765.99|23645.99|23770.93|23650.93|23765.99|23645.99|10
1635660650000|2021-10-31 06:10:50|23765.58|23645.58|23762.3|23642.3|23765.58|23645.58|23761.93|23641.93|10
1635660660000|2021-10-31 06:11:00|23763.32|23643.32|23757.1|23637.1|23763.32|23643.32|23757.1|23637.1|10
1635660670000|2021-10-31 06:11:10|23758.16|23638.16|23759.14|23639.14|23760.88|23640.88|23758.16|23638.16|10
1635660680000|2021-10-31 06:11:20|23761.01|23641.01|23757.02|23637.02|23761.01|23641.01|23757.02|23637.02|10
1635660690000|2021-10-31 06:11:30|23757.81|23637.81|23750.59|23630.59|23757.81|23637.81|23749.89|23629.89|9
1635660700000|2021-10-31 06:11:40|23749.62|23629.62|23748.3|23628.3|23749.93|23629.93|23748.3|23628.3|9
1635660710000|2021-10-31 06:11:50|23747.84|23627.84|23747.93|23627.93|23748.09|23628.09|23747.66|23627.66|8
1635660720000|2021-10-31 06:12:00|23747.94|23627.94|23747.35|23627.35|23748.62|23628.62|23746.48|23626.48|10
1635660730000|2021-10-31 06:12:10|23746.6|23626.6|23746.3|23626.3|23746.99|23626.99|23745.8|23625.8|10
1635660740000|2021-10-31 06:12:20|23745.11|23625.11|23745.12|23625.12|23746.02|23626.02|23744.19|23624.19|9
1635660750000|2021-10-31 06:12:30|23745.22|23625.22|23745.8|23625.8|23745.81|23625.81|23745.22|23625.22|10
1635660760000|2021-10-31 06:12:40|23745.96|23625.96|23745.8|23625.8|23746.24|23626.24|23745.8|23625.8|9
1635660770000|2021-10-31 06:12:50|23746.02|23626.02|23746.51|23626.51|23747.52|23627.52|23745.6|23625.6|10
1635660780000|2021-10-31 06:13:00|23746.8|23626.8|23744.98|23624.98|23746.8|23626.8|23744.98|23624.98|10
1635660790000|2021-10-31 06:13:10|23744.53|23624.53|23739.26|23619.26|23744.53|23624.53|23739.26|23619.26|10
1635660800000|2021-10-31 06:13:20|23738.63|23618.63|23734.75|23614.75|23738.63|23618.63|23734.58|23614.58|10
1635660810000|2021-10-31 06:13:30|23734.98|23614.98|23735.49|23615.49|23736.15|23616.15|23734.98|23614.98|8
1635660820000|2021-10-31 06:13:40|23735.46|23615.46|23736.59|23616.59|23737.51|23617.51|23735.46|23615.46|10
1635660830000|2021-10-31 06:13:50|23735.56|23615.56|23735.26|23615.26|23736.41|23616.41|23735.26|23615.26|10
1635660840000|2021-10-31 06:14:00|23734.87|23614.87|23732.37|23612.37|23734.87|23614.87|23731.12|23611.12|10
1635660850000|2021-10-31 06:14:10|23732.69|23612.69|23730.9|23610.9|23732.69|23612.69|23730.72|23610.72|10
1635660860000|2021-10-31 06:14:20|23730.71|23610.71|23728.52|23608.52|23730.71|23610.71|23728.42|23608.42|10
1635660870000|2021-10-31 06:14:30|23728.33|23608.33|23723.59|23603.59|23728.33|23608.33|23723.59|23603.59|10
1635660880000|2021-10-31 06:14:40|23723.12|23603.12|23720.18|23600.18|23723.31|23603.31|23720.18|23600.18|10
1635660890000|2021-10-31 06:14:50|23720.04|23600.04|23719.57|23599.57|23720.39|23600.39|23718.92|23598.92|10
1635660900000|2021-10-31 06:15:00|23719.03|23599.03|23717.09|23597.09|23719.03|23599.03|23717.04|23597.04|9
1635660910000|2021-10-31 06:15:10|23716.82|23596.82|23717.59|23597.59|23718.16|23598.16|23716.82|23596.82|10
1635660920000|2021-10-31 06:15:20|23717.66|23597.66|23718|23598|23718.89|23598.89|23717.48|23597.48|9
1635660930000|2021-10-31 06:15:30|23718.08|23598.08|23720.53|23600.53|23720.53|23600.53|23718|23598|9
1635660940000|2021-10-31 06:15:40|23720.36|23600.36|23718.8|23598.8|23721.09|23601.09|23717.5|23597.5|10
1635660950000|2021-10-31 06:15:50|23719.15|23599.15|23718.92|23598.92|23719.16|23599.16|23717.88|23597.88|10
1635660960000|2021-10-31 06:16:00|23718.89|23598.89|23720.68|23600.68|23721.39|23601.39|23718.89|23598.89|10
1635660970000|2021-10-31 06:16:10|23721.11|23601.11|23723.87|23603.87|23723.87|23603.87|23721.11|23601.11|10
1635660980000|2021-10-31 06:16:20|23724.31|23604.31|23723.94|23603.94|23724.47|23604.47|23723.41|23603.41|9
1635660990000|2021-10-31 06:16:30|23724.91|23604.91|23717.88|23597.88|23725.75|23605.75|23717.04|23597.04|10
1635661000000|2021-10-31 06:16:40|23716.58|23596.58|23714.05|23594.05|23716.58|23596.58|23713.31|23593.31|10
1635661010000|2021-10-31 06:16:50|23714.09|23594.09|23707.86|23587.86|23714.09|23594.09|23707.86|23587.86|10
1635661020000|2021-10-31 06:17:00|23708.09|23588.09|23707.01|23587.01|23708.37|23588.37|23706.33|23586.33|10
1635661030000|2021-10-31 06:17:10|23708.08|23588.08|23703.72|23583.72|23708.08|23588.08|23703.72|23583.72|10
1635661040000|2021-10-31 06:17:20|23703.05|23583.05|23702.06|23582.06|23704.61|23584.61|23701.78|23581.78|10
1635661050000|2021-10-31 06:17:30|23702.31|23582.31|23701.29|23581.29|23702.51|23582.51|23700.8|23580.8|9
1635661060000|2021-10-31 06:17:40|23701.97|23581.97|23699.1|23579.1|23701.97|23581.97|23699.1|23579.1|10
1635661070000|2021-10-31 06:17:50|23699.02|23579.02|23690.01|23570.01|23699.24|23579.24|23690.01|23570.01|10
1635661080000|2021-10-31 06:18:00|23690.02|23570.02|23685.77|23565.77|23690.02|23570.02|23685.77|23565.77|10
1635661090000|2021-10-31 06:18:10|23686.09|23566.09|23684.74|23564.74|23687.62|23567.62|23684.74|23564.74|10
1635661100000|2021-10-31 06:18:20|23684.19|23564.19|23680.22|23560.22|23684.19|23564.19|23680.22|23560.22|10
1635661110000|2021-10-31 06:18:30|23678.59|23558.59|23681.62|23561.62|23681.7|23561.7|23678.21|23558.21|10
1635661120000|2021-10-31 06:18:40|23681.97|23561.97|23676.36|23556.36|23682.37|23562.37|23676.36|23556.36|10
1635661130000|2021-10-31 06:18:50|23677.23|23557.23|23666.66|23546.66|23677.23|23557.23|23666.62|23546.62|10
1635661140000|2021-10-31 06:19:00|23666.61|23546.61|23662.77|23542.77|23666.61|23546.61|23662.49|23542.49|10
1635661150000|2021-10-31 06:19:10|23662.44|23542.44|23663.06|23543.06|23663.06|23543.06|23661.02|23541.02|10
1635661160000|2021-10-31 06:19:20|23663.99|23543.99|23664.17|23544.17|23665.04|23545.04|23662.58|23542.58|9
1635661170000|2021-10-31 06:19:30|23662.35|23542.35|23664.02|23544.02|23664.02|23544.02|23662.17|23542.17|10
1635661180000|2021-10-31 06:19:40|23664.87|23544.87|23672.87|23552.87|23672.87|23552.87|23664.84|23544.84|10
1635661190000|2021-10-31 06:19:50|23673.53|23553.53|23679.59|23559.59|23680.66|23560.66|23673.53|23553.53|10
1635661200000|2021-10-31 06:20:00|23679.74|23559.74|23683.58|23563.58|23683.58|23563.58|23679.74|23559.74|10
1635661210000|2021-10-31 06:20:10|23681.65|23561.65|23697.38|23577.38|23697.38|23577.38|23681.65|23561.65|9
1635661220000|2021-10-31 06:20:20|23696.76|23576.76|23699.83|23579.83|23700.17|23580.17|23696.76|23576.76|10
1635661230000|2021-10-31 06:20:30|23698.76|23578.76|23697.23|23577.23|23698.76|23578.76|23697.23|23577.23|10
1635661240000|2021-10-31 06:20:40|23696.55|23576.55|23698.46|23578.46|23698.56|23578.56|23695.79|23575.79|10
1635661250000|2021-10-31 06:20:50|23698.23|23578.23|23696.91|23576.91|23698.23|23578.23|23696.91|23576.91|9
1635661260000|2021-10-31 06:21:00|23696.89|23576.89|23695.05|23575.05|23697.58|23577.58|23694.99|23574.99|10
1635661270000|2021-10-31 06:21:10|23695.8|23575.8|23694.71|23574.71|23695.8|23575.8|23694.62|23574.62|10
1635661280000|2021-10-31 06:21:20|23693.8|23573.8|23692.89|23572.89|23693.8|23573.8|23691.48|23571.48|10
1635661290000|2021-10-31 06:21:30|23691.9|23571.9|23697.99|23577.99|23697.99|23577.99|23691.9|23571.9|10
1635661300000|2021-10-31 06:21:40|23698.44|23578.44|23699.2|23579.2|23699.96|23579.96|23697.71|23577.71|10
1635661310000|2021-10-31 06:21:50|23700|23580|23701.22|23581.22|23701.25|23581.25|23700|23580|10
1635661320000|2021-10-31 06:22:00|23701.39|23581.39|23705.86|23585.86|23705.86|23585.86|23701.1|23581.1|9
1635661330000|2021-10-31 06:22:10|23706.77|23586.77|23707.41|23587.41|23708.12|23588.12|23706.56|23586.56|9
1635661340000|2021-10-31 06:22:20|23706.97|23586.97|23709.11|23589.11|23709.33|23589.33|23706.65|23586.65|10
1635661350000|2021-10-31 06:22:30|23709.81|23589.81|23712.17|23592.17|23712.22|23592.22|23709.46|23589.46|10
1635661360000|2021-10-31 06:22:40|23713.36|23593.36|23722.83|23602.83|23722.83|23602.83|23713.36|23593.36|10
1635661370000|2021-10-31 06:22:50|23721.61|23601.61|23720.97|23600.97|23721.61|23601.61|23719.12|23599.12|10
1635661380000|2021-10-31 06:23:00|23721.61|23601.61|23723.1|23603.1|23724.41|23604.41|23721.61|23601.61|10
1635661390000|2021-10-31 06:23:10|23723.44|23603.44|23726.06|23606.06|23726.06|23606.06|23723.44|23603.44|10
1635661400000|2021-10-31 06:23:20|23726|23606|23726.07|23606.07|23726.65|23606.65|23725.61|23605.61|10
1635661410000|2021-10-31 06:23:30|23727.97|23607.97|23726.25|23606.25|23728.5|23608.5|23726.25|23606.25|10
1635661420000|2021-10-31 06:23:40|23725.86|23605.86|23726.94|23606.94|23726.94|23606.94|23725.86|23605.86|10
1635661430000|2021-10-31 06:23:50|23726.36|23606.36|23727.82|23607.82|23727.82|23607.82|23726.36|23606.36|9
1635661440000|2021-10-31 06:24:00|23727.71|23607.71|23729.4|23609.4|23729.4|23609.4|23727.71|23607.71|10
1635661450000|2021-10-31 06:24:10|23729.24|23609.24|23730.78|23610.78|23730.99|23610.99|23729.24|23609.24|10
1635661460000|2021-10-31 06:24:20|23730.17|23610.17|23731.56|23611.56|23732.29|23612.29|23730.17|23610.17|9
1635661470000|2021-10-31 06:24:30|23732.62|23612.62|23732.41|23612.41|23732.79|23612.79|23732.26|23612.26|9
1635661480000|2021-10-31 06:24:40|23732.52|23612.52|23729.76|23609.76|23732.52|23612.52|23729.56|23609.56|10
1635661490000|2021-10-31 06:24:50|23729.67|23609.67|23725.56|23605.56|23729.68|23609.68|23725.56|23605.56|10
1635661500000|2021-10-31 06:25:00|23725.57|23605.57|23723.97|23603.97|23725.57|23605.57|23723.65|23603.65|10
1635661510000|2021-10-31 06:25:10|23724.08|23604.08|23726.42|23606.42|23726.42|23606.42|23724.08|23604.08|10
1635661520000|2021-10-31 06:25:20|23725.62|23605.62|23727.6|23607.6|23728.05|23608.05|23725.62|23605.62|10
1635661530000|2021-10-31 06:25:30|23727.11|23607.11|23726.43|23606.43|23727.57|23607.57|23726.43|23606.43|9
1635661540000|2021-10-31 06:25:40|23726.38|23606.38|23724.84|23604.84|23726.4|23606.4|23724.44|23604.44|8
1635661550000|2021-10-31 06:25:50|23724.66|23604.66|23725.36|23605.36|23725.68|23605.68|23724.46|23604.46|10
1635661560000|2021-10-31 06:26:00|23725.23|23605.23|23719.79|23599.79|23725.23|23605.23|23719.79|23599.79|10
1635661570000|2021-10-31 06:26:10|23720.15|23600.15|23716.9|23596.9|23720.15|23600.15|23716.9|23596.9|10
1635661580000|2021-10-31 06:26:20|23717.05|23597.05|23713.59|23593.59|23717.55|23597.55|23713.59|23593.59|10
1635661590000|2021-10-31 06:26:30|23714.31|23594.31|23717.51|23597.51|23718.44|23598.44|23714.31|23594.31|10
1635661600000|2021-10-31 06:26:40|23717.87|23597.87|23717.92|23597.92|23717.99|23597.99|23716.9|23596.9|9
1635661610000|2021-10-31 06:26:50|23717.98|23597.98|23720.63|23600.63|23721.08|23601.08|23717.28|23597.28|9
1635661620000|2021-10-31 06:27:00|23719.55|23599.55|23720.94|23600.94|23721.22|23601.22|23719.52|23599.52|9
1635661630000|2021-10-31 06:27:10|23721.26|23601.26|23720.34|23600.34|23721.26|23601.26|23720.27|23600.27|9
1635661640000|2021-10-31 06:27:20|23721.3|23601.3|23721.3|23601.3|23721.81|23601.81|23719.7|23599.7|9
1635661650000|2021-10-31 06:27:30|23721.19|23601.19|23720.92|23600.92|23721.46|23601.46|23720.61|23600.61|9
1635661660000|2021-10-31 06:27:40|23721.15|23601.15|23720.98|23600.98|23721.15|23601.15|23720.67|23600.67|9
1635661670000|2021-10-31 06:27:50|23721.1|23601.1|23720.76|23600.76|23721.17|23601.17|23720.76|23600.76|9
1635661680000|2021-10-31 06:28:00|23720.95|23600.95|23723.68|23603.68|23723.68|23603.68|23718.78|23598.78|10
1635661690000|2021-10-31 06:28:10|23724.09|23604.09|23726.55|23606.55|23726.55|23606.55|23724.09|23604.09|10
1635661700000|2021-10-31 06:28:20|23727.13|23607.13|23726.58|23606.58|23728.25|23608.25|23726.58|23606.58|10
1635661710000|2021-10-31 06:28:30|23726.39|23606.39|23722.85|23602.85|23726.41|23606.41|23722.85|23602.85|10
1635661720000|2021-10-31 06:28:40|23722.52|23602.52|23720.32|23600.32|23722.52|23602.52|23720.32|23600.32|10
1635661730000|2021-10-31 06:28:50|23719.51|23599.51|23717.56|23597.56|23719.99|23599.99|23717.35|23597.35|10
1635661740000|2021-10-31 06:29:00|23717.5|23597.5|23715.43|23595.43|23717.5|23597.5|23715.02|23595.02|10
1635661750000|2021-10-31 06:29:10|23715.52|23595.52|23711.65|23591.65|23715.52|23595.52|23711.65|23591.65|10
1635661760000|2021-10-31 06:29:20|23711.45|23591.45|23707.36|23587.36|23712.19|23592.19|23706.62|23586.62|9
1635661770000|2021-10-31 06:29:30|23707.46|23587.46|23702.84|23582.84|23707.46|23587.46|23702.66|23582.66|10
1635661780000|2021-10-31 06:29:40|23701.2|23581.2|23699|23579|23701.2|23581.2|23699|23579|9
1635661790000|2021-10-31 06:29:50|23697.92|23577.92|23697.08|23577.08|23698.49|23578.49|23696.96|23576.96|10
1635661800000|2021-10-31 06:30:00|23697.32|23577.32|23697.78|23577.78|23698.17|23578.17|23697.13|23577.13|10
1635661810000|2021-10-31 06:30:10|23697.5|23577.5|23697.42|23577.42|23698.11|23578.11|23696.53|23576.53|10
1635661820000|2021-10-31 06:30:20|23697.92|23577.92|23697.6|23577.6|23697.93|23577.93|23697.01|23577.01|9
1635661830000|2021-10-31 06:30:30|23698.85|23578.85|23701.05|23581.05|23701.05|23581.05|23698.52|23578.52|9
1635661840000|2021-10-31 06:30:40|23701.85|23581.85|23701.52|23581.52|23701.85|23581.85|23700.36|23580.36|10
1635661850000|2021-10-31 06:30:50|23701.4|23581.4|23701.81|23581.81|23701.84|23581.84|23700.16|23580.16|10
1635661860000|2021-10-31 06:31:00|23700.83|23580.83|23700.99|23580.99|23701.73|23581.73|23700.49|23580.49|10
1635661870000|2021-10-31 06:31:10|23700.98|23580.98|23699.9|23579.9|23701.07|23581.07|23699.08|23579.08|10
1635661880000|2021-10-31 06:31:20|23698.6|23578.6|23697.08|23577.08|23699.69|23579.69|23697.08|23577.08|10
1635661890000|2021-10-31 06:31:30|23696.95|23576.95|23696.24|23576.24|23697.4|23577.4|23696.24|23576.24|9
1635661900000|2021-10-31 06:31:40|23697.33|23577.33|23694.76|23574.76|23697.82|23577.82|23694.63|23574.63|10
1635661910000|2021-10-31 06:31:50|23694.61|23574.61|23693.16|23573.16|23694.61|23574.61|23693.12|23573.12|10
1635661920000|2021-10-31 06:32:00|23692.98|23572.98|23692.86|23572.86|23693.42|23573.42|23692.67|23572.67|9
1635661930000|2021-10-31 06:32:10|23692.71|23572.71|23691.93|23571.93|23692.71|23572.71|23690.79|23570.79|10
1635661940000|2021-10-31 06:32:20|23691.07|23571.07|23689.37|23569.37|23691.22|23571.22|23689.37|23569.37|10
1635661950000|2021-10-31 06:32:30|23687.66|23567.66|23682.84|23562.84|23687.66|23567.66|23682.23|23562.23|10
1635661960000|2021-10-31 06:32:40|23682.83|23562.83|23679.64|23559.64|23682.83|23562.83|23679.64|23559.64|10
1635661970000|2021-10-31 06:32:50|23679.75|23559.75|23674.52|23554.52|23679.88|23559.88|23674.52|23554.52|10
1635661980000|2021-10-31 06:33:00|23674.6|23554.6|23674.84|23554.84|23674.93|23554.93|23673.15|23553.15|10
1635661990000|2021-10-31 06:33:10|23675.76|23555.76|23675.62|23555.62|23676.82|23556.82|23675.62|23555.62|10
1635662000000|2021-10-31 06:33:20|23675.12|23555.12|23673|23553|23675.45|23555.45|23672.5|23552.5|10
1635662010000|2021-10-31 06:33:30|23673.14|23553.14|23672.15|23552.15|23673.74|23553.74|23672.15|23552.15|10
1635662020000|2021-10-31 06:33:40|23671.51|23551.51|23668.05|23548.05|23671.51|23551.51|23668.05|23548.05|10
1635662030000|2021-10-31 06:33:50|23667.77|23547.77|23666.47|23546.47|23667.77|23547.77|23666.47|23546.47|10
1635662040000|2021-10-31 06:34:00|23666.4|23546.4|23665.83|23545.83|23667|23547|23664.83|23544.83|10
1635662050000|2021-10-31 06:34:10|23665.76|23545.76|23667.37|23547.37|23667.37|23547.37|23665.53|23545.53|10
1635662060000|2021-10-31 06:34:20|23666.23|23546.23|23667.51|23547.51|23667.51|23547.51|23666.23|23546.23|9
1635662070000|2021-10-31 06:34:30|23667.41|23547.41|23667.82|23547.82|23667.85|23547.85|23667.33|23547.33|10
1635662080000|2021-10-31 06:34:40|23668.2|23548.2|23667.9|23547.9|23668.2|23548.2|23667.71|23547.71|9
1635662090000|2021-10-31 06:34:50|23667.88|23547.88|23670.53|23550.53|23670.53|23550.53|23666.97|23546.97|9
1635662100000|2021-10-31 06:35:00|23669.67|23549.67|23673.63|23553.63|23673.63|23553.63|23669.58|23549.58|10
1635662110000|2021-10-31 06:35:10|23674.09|23554.09|23678.64|23558.64|23679.5|23559.5|23673.57|23553.57|10
1635662120000|2021-10-31 06:35:20|23679.07|23559.07|23683.43|23563.43|23683.8|23563.8|23679.07|23559.07|10
1635662130000|2021-10-31 06:35:30|23683.41|23563.41|23686.95|23566.95|23686.95|23566.95|23682.75|23562.75|9
1635662140000|2021-10-31 06:35:40|23686.74|23566.74|23687.45|23567.45|23688.5|23568.5|23686.53|23566.53|9
1635662150000|2021-10-31 06:35:50|23687.6|23567.6|23688.43|23568.43|23689.72|23569.72|23687.6|23567.6|10
1635662160000|2021-10-31 06:36:00|23687.71|23567.71|23687.45|23567.45|23688.13|23568.13|23686.37|23566.37|10
1635662170000|2021-10-31 06:36:10|23687.27|23567.27|23687.28|23567.28|23687.35|23567.35|23686.78|23566.78|9
1635662180000|2021-10-31 06:36:20|23687.08|23567.08|23688.51|23568.51|23688.51|23568.51|23687.08|23567.08|8
1635662190000|2021-10-31 06:36:30|23688.8|23568.8|23689.3|23569.3|23689.43|23569.43|23687.97|23567.97|10
1635662200000|2021-10-31 06:36:40|23688.16|23568.16|23690.11|23570.11|23690.37|23570.37|23688.16|23568.16|9
1635662210000|2021-10-31 06:36:50|23689.86|23569.86|23690.13|23570.13|23690.56|23570.56|23689.68|23569.68|10
1635662220000|2021-10-31 06:37:00|23690.36|23570.36|23691.08|23571.08|23691.51|23571.51|23689.78|23569.78|10
1635662230000|2021-10-31 06:37:10|23690.9|23570.9|23687.06|23567.06|23690.9|23570.9|23687.06|23567.06|9
1635662240000|2021-10-31 06:37:20|23685.91|23565.91|23683.24|23563.24|23686.3|23566.3|23683.24|23563.24|10
1635662250000|2021-10-31 06:37:30|23683.36|23563.36|23679.62|23559.62|23683.36|23563.36|23679.62|23559.62|10
1635662260000|2021-10-31 06:37:40|23678.71|23558.71|23679.42|23559.42|23680.18|23560.18|23678.71|23558.71|9
1635662270000|2021-10-31 06:37:50|23679.16|23559.16|23678.85|23558.85|23679.19|23559.19|23678.75|23558.75|10
1635662280000|2021-10-31 06:38:00|23678.59|23558.59|23678.52|23558.52|23679.11|23559.11|23677.37|23557.37|10
1635662290000|2021-10-31 06:38:10|23678.76|23558.76|23676.95|23556.95|23679.02|23559.02|23676.95|23556.95|10
1635662300000|2021-10-31 06:38:20|23676.57|23556.57|23676.38|23556.38|23678.13|23558.13|23676.38|23556.38|10
1635662310000|2021-10-31 06:38:30|23676.57|23556.57|23671.6|23551.6|23676.57|23556.57|23671.6|23551.6|10
1635662320000|2021-10-31 06:38:40|23671.23|23551.23|23667.75|23547.75|23671.38|23551.38|23666.99|23546.99|10
1635662330000|2021-10-31 06:38:50|23666.83|23546.83|23662.28|23542.28|23666.83|23546.83|23661.96|23541.96|10
1635662340000|2021-10-31 06:39:00|23662.11|23542.11|23651.3|23531.3|23662.11|23542.11|23651.3|23531.3|10
1635662350000|2021-10-31 06:39:10|23650.9|23530.9|23648.36|23528.36|23650.9|23530.9|23646.03|23526.03|10
1635662360000|2021-10-31 06:39:20|23648.18|23528.18|23652.75|23532.75|23653.58|23533.58|23648.18|23528.18|10
1635662370000|2021-10-31 06:39:30|23653.24|23533.24|23654.07|23534.07|23654.44|23534.44|23653.24|23533.24|8
1635662380000|2021-10-31 06:39:40|23654.4|23534.4|23657.66|23537.66|23657.74|23537.74|23654.21|23534.21|10
1635662390000|2021-10-31 06:39:50|23658.3|23538.3|23655.52|23535.52|23658.3|23538.3|23655.52|23535.52|10
1635662400000|2021-10-31 06:40:00|23655.62|23535.62|23655.47|23535.47|23655.82|23535.82|23654.62|23534.62|10
1635662410000|2021-10-31 06:40:10|23655.51|23535.51|23654.3|23534.3|23655.51|23535.51|23654.21|23534.21|8
1635662420000|2021-10-31 06:40:20|23654.83|23534.83|23649.36|23529.36|23654.83|23534.83|23649.36|23529.36|10
1635662430000|2021-10-31 06:40:30|23649.04|23529.04|23646.83|23526.83|23649.04|23529.04|23646.11|23526.11|10
1635662440000|2021-10-31 06:40:40|23646.79|23526.79|23649.68|23529.68|23649.68|23529.68|23646.79|23526.79|10
1635662450000|2021-10-31 06:40:50|23649.81|23529.81|23651.37|23531.37|23652.06|23532.06|23649.81|23529.81|9
1635662460000|2021-10-31 06:41:00|23652.28|23532.28|23654.89|23534.89|23654.89|23534.89|23652.06|23532.06|10
1635662470000|2021-10-31 06:41:10|23654.7|23534.7|23663.85|23543.85|23663.85|23543.85|23654.7|23534.7|10
1635662480000|2021-10-31 06:41:20|23663.33|23543.33|23666.5|23546.5|23667.49|23547.49|23663.33|23543.33|9
1635662490000|2021-10-31 06:41:30|23667.03|23547.03|23669.53|23549.53|23670.49|23550.49|23667.03|23547.03|10
1635662500000|2021-10-31 06:41:40|23669.79|23549.79|23670.69|23550.69|23670.81|23550.81|23669.79|23549.79|10
1635662510000|2021-10-31 06:41:50|23674.53|23554.53|23671.02|23551.02|23674.53|23554.53|23670.73|23550.73|9
1635662520000|2021-10-31 06:42:00|23671.65|23551.65|23670.78|23550.78|23671.65|23551.65|23670.61|23550.61|10
1635662530000|2021-10-31 06:42:10|23670.89|23550.89|23672.54|23552.54|23672.54|23552.54|23670.89|23550.89|9
1635662540000|2021-10-31 06:42:20|23672.6|23552.6|23672.66|23552.66|23673.16|23553.16|23672.44|23552.44|10
1635662550000|2021-10-31 06:42:30|23673.13|23553.13|23666.02|23546.02|23673.13|23553.13|23666.02|23546.02|9
1635662560000|2021-10-31 06:42:40|23665.48|23545.48|23663.82|23543.82|23665.63|23545.63|23663.82|23543.82|10
1635662570000|2021-10-31 06:42:50|23662.88|23542.88|23664.86|23544.86|23664.86|23544.86|23662.88|23542.88|9
1635662580000|2021-10-31 06:43:00|23665.23|23545.23|23663.25|23543.25|23665.23|23545.23|23662.7|23542.7|9
1635662590000|2021-10-31 06:43:10|23662.93|23542.93|23660.39|23540.39|23662.93|23542.93|23660|23540|10
1635662600000|2021-10-31 06:43:20|23660.59|23540.59|23659.73|23539.73|23661.26|23541.26|23659.21|23539.21|10
1635662610000|2021-10-31 06:43:30|23659.35|23539.35|23660.54|23540.54|23660.54|23540.54|23659.24|23539.24|9
1635662620000|2021-10-31 06:43:40|23660.46|23540.46|23650.17|23530.17|23660.54|23540.54|23650.17|23530.17|9
1635662630000|2021-10-31 06:43:50|23648.57|23528.57|23646.53|23526.53|23648.75|23528.75|23646.41|23526.41|10
1635662640000|2021-10-31 06:44:00|23645.91|23525.91|23640.8|23520.8|23645.91|23525.91|23640.8|23520.8|10
1635662650000|2021-10-31 06:44:10|23637.56|23517.56|23631.92|23511.92|23637.56|23517.56|23630.26|23510.26|10
1635662660000|2021-10-31 06:44:20|23632.44|23512.44|23634.07|23514.07|23634.07|23514.07|23631.47|23511.47|10
1635662670000|2021-10-31 06:44:30|23633.65|23513.65|23635.56|23515.56|23635.84|23515.84|23633.65|23513.65|10
1635662680000|2021-10-31 06:44:40|23635.63|23515.63|23634.22|23514.22|23635.63|23515.63|23634.22|23514.22|10
1635662690000|2021-10-31 06:44:50|23633.2|23513.2|23631.56|23511.56|23633.2|23513.2|23631.14|23511.14|9
1635662700000|2021-10-31 06:45:00|23632.04|23512.04|23633.44|23513.44|23633.44|23513.44|23631.08|23511.08|9
1635662710000|2021-10-31 06:45:10|23632.26|23512.26|23635.48|23515.48|23635.48|23515.48|23632.26|23512.26|10
1635662720000|2021-10-31 06:45:20|23635.09|23515.09|23643.85|23523.85|23643.85|23523.85|23635.02|23515.02|10
1635662730000|2021-10-31 06:45:30|23643.74|23523.74|23644.55|23524.55|23645.13|23525.13|23643.74|23523.74|10
1635662740000|2021-10-31 06:45:40|23644.05|23524.05|23646.49|23526.49|23646.49|23526.49|23643.75|23523.75|10
1635662750000|2021-10-31 06:45:50|23645.74|23525.74|23646.04|23526.04|23646.15|23526.15|23645.5|23525.5|10
1635662760000|2021-10-31 06:46:00|23647.31|23527.31|23652.26|23532.26|23652.26|23532.26|23647.31|23527.31|9
1635662770000|2021-10-31 06:46:10|23652.38|23532.38|23655.78|23535.78|23655.78|23535.78|23652.38|23532.38|10
1635662780000|2021-10-31 06:46:20|23655.92|23535.92|23658.58|23538.58|23658.77|23538.77|23655.92|23535.92|10
1635662790000|2021-10-31 06:46:30|23658.85|23538.85|23659.94|23539.94|23659.94|23539.94|23658|23538|9
1635662800000|2021-10-31 06:46:40|23660.66|23540.66|23663.55|23543.55|23663.55|23543.55|23660.66|23540.66|10
1635662810000|2021-10-31 06:46:50|23663.42|23543.42|23669.73|23549.73|23669.73|23549.73|23663.42|23543.42|10
1635662820000|2021-10-31 06:47:00|23669.19|23549.19|23672.38|23552.38|23672.9|23552.9|23669.19|23549.19|10
1635662830000|2021-10-31 06:47:10|23671.81|23551.81|23675.83|23555.83|23675.83|23555.83|23671.81|23551.81|10
1635662840000|2021-10-31 06:47:20|23676.13|23556.13|23677.6|23557.6|23677.6|23557.6|23676.13|23556.13|10
1635662850000|2021-10-31 06:47:30|23677.58|23557.58|23681.07|23561.07|23681.43|23561.43|23676.39|23556.39|10
1635662860000|2021-10-31 06:47:40|23681.46|23561.46|23682.35|23562.35|23682.87|23562.87|23681.2|23561.2|10
1635662870000|2021-10-31 06:47:50|23683.02|23563.02|23686.52|23566.52|23686.52|23566.52|23682.96|23562.96|9
1635662880000|2021-10-31 06:48:00|23685.21|23565.21|23686.46|23566.46|23686.46|23566.46|23685.2|23565.2|8
1635662890000|2021-10-31 06:48:10|23686.72|23566.72|23689.36|23569.36|23689.36|23569.36|23686.72|23566.72|10
1635662900000|2021-10-31 06:48:20|23688.92|23568.92|23689.28|23569.28|23690|23570|23688.87|23568.87|10
1635662910000|2021-10-31 06:48:30|23689.08|23569.08|23689.63|23569.63|23689.63|23569.63|23688.54|23568.54|9
1635662920000|2021-10-31 06:48:40|23689.29|23569.29|23690.69|23570.69|23690.69|23570.69|23689.29|23569.29|9
1635662930000|2021-10-31 06:48:50|23690.66|23570.66|23692.62|23572.62|23692.79|23572.79|23690.64|23570.64|9
1635662940000|2021-10-31 06:49:00|23692.59|23572.59|23694.43|23574.43|23694.43|23574.43|23692.59|23572.59|10
1635662950000|2021-10-31 06:49:10|23694|23574|23693.34|23573.34|23694.78|23574.78|23693.21|23573.21|10
1635662960000|2021-10-31 06:49:20|23693.39|23573.39|23693.72|23573.72|23694.46|23574.46|23693.39|23573.39|10
1635662970000|2021-10-31 06:49:30|23693.7|23573.7|23690.41|23570.41|23693.7|23573.7|23690.41|23570.41|8
1635662980000|2021-10-31 06:49:40|23690.22|23570.22|23689.66|23569.66|23690.37|23570.37|23688.96|23568.96|9
1635662990000|2021-10-31 06:49:50|23689.94|23569.94|23691.14|23571.14|23691.35|23571.35|23689.94|23569.94|10
1635663000000|2021-10-31 06:50:00|23691.11|23571.11|23692.47|23572.47|23692.47|23572.47|23690.4|23570.4|10
1635663010000|2021-10-31 06:50:10|23692.65|23572.65|23692.82|23572.82|23694.07|23574.07|23691.77|23571.77|10
1635663020000|2021-10-31 06:50:20|23693.99|23573.99|23695.15|23575.15|23695.36|23575.36|23693.92|23573.92|10
1635663030000|2021-10-31 06:50:30|23696.24|23576.24|23699.11|23579.11|23699.11|23579.11|23696.24|23576.24|9
1635663040000|2021-10-31 06:50:40|23698.76|23578.76|23701.95|23581.95|23701.95|23581.95|23698.76|23578.76|10
1635663050000|2021-10-31 06:50:50|23702.24|23582.24|23702.48|23582.48|23702.57|23582.57|23702.24|23582.24|7
1635663060000|2021-10-31 06:51:00|23702.53|23582.53|23702.6|23582.6|23702.74|23582.74|23702.22|23582.22|9
1635663070000|2021-10-31 06:51:10|23703.44|23583.44|23703.6|23583.6|23703.93|23583.93|23702.67|23582.67|9
1635663080000|2021-10-31 06:51:20|23704.02|23584.02|23703.69|23583.69|23704.02|23584.02|23702.84|23582.84|8
1635663090000|2021-10-31 06:51:30|23704.19|23584.19|23706.61|23586.61|23706.91|23586.91|23704.12|23584.12|10
1635663100000|2021-10-31 06:51:40|23706.21|23586.21|23705.67|23585.67|23706.21|23586.21|23704.23|23584.23|10
1635663110000|2021-10-31 06:51:50|23706.17|23586.17|23707.19|23587.19|23707.44|23587.44|23706.17|23586.17|10
1635663120000|2021-10-31 06:52:00|23707.4|23587.4|23709.29|23589.29|23709.37|23589.37|23707.4|23587.4|10
1635663130000|2021-10-31 06:52:10|23709.27|23589.27|23709.23|23589.23|23709.74|23589.74|23709.23|23589.23|10
1635663140000|2021-10-31 06:52:20|23709.16|23589.16|23707.81|23587.81|23709.28|23589.28|23707.81|23587.81|9
1635663150000|2021-10-31 06:52:30|23708.34|23588.34|23707.31|23587.31|23708.34|23588.34|23707.07|23587.07|10
1635663160000|2021-10-31 06:52:40|23707.29|23587.29|23705.93|23585.93|23707.72|23587.72|23705.93|23585.93|10
1635663170000|2021-10-31 06:52:50|23705.94|23585.94|23706.51|23586.51|23706.66|23586.66|23705.93|23585.93|8
1635663180000|2021-10-31 06:53:00|23706.41|23586.41|23706.99|23586.99|23707.31|23587.31|23706.03|23586.03|10
1635663190000|2021-10-31 06:53:10|23705.99|23585.99|23706.73|23586.73|23706.76|23586.76|23705.99|23585.99|10
1635663200000|2021-10-31 06:53:20|23707.05|23587.05|23708.52|23588.52|23708.52|23588.52|23706.98|23586.98|9
1635663210000|2021-10-31 06:53:30|23708.13|23588.13|23707.62|23587.62|23708.35|23588.35|23707.38|23587.38|9
1635663220000|2021-10-31 06:53:40|23707.65|23587.65|23708.58|23588.58|23708.58|23588.58|23706.62|23586.62|9
1635663230000|2021-10-31 06:53:50|23708.67|23588.67|23710.53|23590.53|23710.71|23590.71|23708.67|23588.67|10
1635663240000|2021-10-31 06:54:00|23710.26|23590.26|23709.56|23589.56|23710.55|23590.55|23709.26|23589.26|9
1635663250000|2021-10-31 06:54:10|23709.53|23589.53|23710.32|23590.32|23710.59|23590.59|23708.86|23588.86|10
1635663260000|2021-10-31 06:54:20|23711.05|23591.05|23710.03|23590.03|23712.43|23592.43|23710.03|23590.03|10
1635663270000|2021-10-31 06:54:30|23709.7|23589.7|23709.86|23589.86|23710.02|23590.02|23709.22|23589.22|8
1635663280000|2021-10-31 06:54:40|23708.99|23588.99|23709.61|23589.61|23710.27|23590.27|23708.99|23588.99|8
1635663290000|2021-10-31 06:54:50|23709.52|23589.52|23708.88|23588.88|23709.52|23589.52|23708.88|23588.88|10
1635663300000|2021-10-31 06:55:00|23707.99|23587.99|23708.77|23588.77|23709.16|23589.16|23707.18|23587.18|9
1635663310000|2021-10-31 06:55:10|23708.65|23588.65|23706.65|23586.65|23708.65|23588.65|23705.94|23585.94|10
1635663320000|2021-10-31 06:55:20|23706.54|23586.54|23707.62|23587.62|23707.62|23587.62|23705.31|23585.31|10
1635663330000|2021-10-31 06:55:30|23707.7|23587.7|23706.57|23586.57|23708.18|23588.18|23706.57|23586.57|10
1635663340000|2021-10-31 06:55:40|23707.1|23587.1|23706.71|23586.71|23707.1|23587.1|23706.55|23586.55|9
1635663350000|2021-10-31 06:55:50|23706.26|23586.26|23706.83|23586.83|23707.11|23587.11|23706.26|23586.26|10
1635663360000|2021-10-31 06:56:00|23707.1|23587.1|23707.3|23587.3|23707.58|23587.58|23706.91|23586.91|9
1635663370000|2021-10-31 06:56:10|23707.07|23587.07|23706.93|23586.93|23708.25|23588.25|23706.93|23586.93|10
1635663380000|2021-10-31 06:56:20|23707.53|23587.53|23707.06|23587.06|23709.29|23589.29|23707.06|23587.06|10
1635663390000|2021-10-31 06:56:30|23706.5|23586.5|23705.93|23585.93|23707.34|23587.34|23705.93|23585.93|10
1635663400000|2021-10-31 06:56:40|23706.03|23586.03|23707.19|23587.19|23707.19|23587.19|23705.73|23585.73|10
1635663410000|2021-10-31 06:56:50|23707.64|23587.64|23708.21|23588.21|23708.26|23588.26|23707.64|23587.64|10
1635663420000|2021-10-31 06:57:00|23708.19|23588.19|23709.93|23589.93|23710.07|23590.07|23708.19|23588.19|9
1635663430000|2021-10-31 06:57:10|23709.61|23589.61|23708.93|23588.93|23709.85|23589.85|23708.93|23588.93|10
1635663440000|2021-10-31 06:57:20|23708.79|23588.79|23707.84|23587.84|23709.1|23589.1|23707.84|23587.84|10
1635663450000|2021-10-31 06:57:30|23707.99|23587.99|23707.81|23587.81|23707.99|23587.99|23706.94|23586.94|10
1635663460000|2021-10-31 06:57:40|23708.24|23588.24|23708.43|23588.43|23709.81|23589.81|23707.24|23587.24|9
1635663470000|2021-10-31 06:57:50|23709|23589|23709.88|23589.88|23709.88|23589.88|23708.45|23588.45|10
1635663480000|2021-10-31 06:58:00|23710.12|23590.12|23709.72|23589.72|23710.92|23590.92|23709.72|23589.72|10
1635663490000|2021-10-31 06:58:10|23710.73|23590.73|23711.51|23591.51|23711.51|23591.51|23710.52|23590.52|9
1635663500000|2021-10-31 06:58:20|23711.65|23591.65|23711.6|23591.6|23712.06|23592.06|23711.58|23591.58|10
1635663510000|2021-10-31 06:58:30|23711.61|23591.61|23711.59|23591.59|23711.77|23591.77|23710.71|23590.71|10
1635663520000|2021-10-31 06:58:40|23713.73|23593.73|23716.24|23596.24|23716.24|23596.24|23713.73|23593.73|10
1635663530000|2021-10-31 06:58:50|23716.47|23596.47|23716.64|23596.64|23716.68|23596.68|23716.22|23596.22|9
1635663540000|2021-10-31 06:59:00|23716.96|23596.96|23716.99|23596.99|23716.99|23596.99|23716.48|23596.48|9
1635663550000|2021-10-31 06:59:10|23716.87|23596.87|23720.21|23600.21|23720.51|23600.51|23716.87|23596.87|9
1635663560000|2021-10-31 06:59:20|23720.35|23600.35|23720.29|23600.29|23720.7|23600.7|23720.05|23600.05|10
1635663570000|2021-10-31 06:59:30|23720.23|23600.23|23722.02|23602.02|23722.02|23602.02|23720.19|23600.19|8
1635663580000|2021-10-31 06:59:40|23721.94|23601.94|23723.41|23603.41|23724.37|23604.37|23721.89|23601.89|9
1635663590000|2021-10-31 06:59:50|23723.43|23603.43|23726.76|23606.76|23726.76|23606.76|23723.33|23603.33|10
1635663600000|2021-10-31 07:00:00|23726.57|23606.57|23728.93|23608.93|23728.93|23608.93|23726.44|23606.44|9
1635663610000|2021-10-31 07:00:10|23729.62|23609.62|23732.23|23612.23|23732.23|23612.23|23728.81|23608.81|10
1635663620000|2021-10-31 07:00:20|23733.01|23613.01|23734.95|23614.95|23734.95|23614.95|23733.01|23613.01|10
1635663630000|2021-10-31 07:00:30|23734.71|23614.71|23736.49|23616.49|23736.49|23616.49|23734.71|23614.71|10
1635663640000|2021-10-31 07:00:40|23736.84|23616.84|23738.02|23618.02|23738.02|23618.02|23736.1|23616.1|10
1635663650000|2021-10-31 07:00:50|23738.12|23618.12|23737.81|23617.81|23738.48|23618.48|23737.81|23617.81|10
1635663660000|2021-10-31 07:01:00|23737.61|23617.61|23738.58|23618.58|23738.66|23618.66|23736.97|23616.97|9
1635663670000|2021-10-31 07:01:10|23738.49|23618.49|23737.9|23617.9|23739.04|23619.04|23737.73|23617.73|9
1635663680000|2021-10-31 07:01:20|23738.16|23618.16|23737.98|23617.98|23739.06|23619.06|23737.98|23617.98|10
1635663690000|2021-10-31 07:01:30|23737.13|23617.13|23737.67|23617.67|23737.67|23617.67|23735.21|23615.21|10
1635663700000|2021-10-31 07:01:40|23737.55|23617.55|23737.08|23617.08|23738.47|23618.47|23737.08|23617.08|10
1635663710000|2021-10-31 07:01:50|23738|23618|23737.19|23617.19|23738|23618|23737.19|23617.19|9
1635663720000|2021-10-31 07:02:00|23736.99|23616.99|23733.78|23613.78|23736.99|23616.99|23733.78|23613.78|10
1635663730000|2021-10-31 07:02:10|23732.25|23612.25|23728.43|23608.43|23732.25|23612.25|23727.57|23607.57|10
1635663740000|2021-10-31 07:02:20|23728.52|23608.52|23728.57|23608.57|23729.82|23609.82|23728.52|23608.52|10
1635663750000|2021-10-31 07:02:30|23728.1|23608.1|23727.68|23607.68|23728.14|23608.14|23727.45|23607.45|10
1635663760000|2021-10-31 07:02:40|23727.45|23607.45|23724.03|23604.03|23727.45|23607.45|23724.03|23604.03|9
1635663770000|2021-10-31 07:02:50|23724.05|23604.05|23718|23598|23724.05|23604.05|23718|23598|10
1635663780000|2021-10-31 07:03:00|23717.33|23597.33|23715.48|23595.48|23718.8|23598.8|23715.48|23595.48|10
1635663790000|2021-10-31 07:03:10|23715.47|23595.47|23712.63|23592.63|23715.47|23595.47|23712.63|23592.63|9
1635663800000|2021-10-31 07:03:20|23712.76|23592.76|23712.84|23592.84|23713.44|23593.44|23712.76|23592.76|10
1635663810000|2021-10-31 07:03:30|23712.79|23592.79|23711.28|23591.28|23713.31|23593.31|23711.28|23591.28|10
1635663820000|2021-10-31 07:03:40|23711.16|23591.16|23707.68|23587.68|23711.16|23591.16|23707.64|23587.64|9
1635663830000|2021-10-31 07:03:50|23707.58|23587.58|23702.67|23582.67|23707.58|23587.58|23702.57|23582.57|9
1635663840000|2021-10-31 07:04:00|23700.68|23580.68|23698.52|23578.52|23700.68|23580.68|23698.26|23578.26|9
1635663850000|2021-10-31 07:04:10|23698.36|23578.36|23697.74|23577.74|23699.26|23579.26|23697.74|23577.74|10
1635663860000|2021-10-31 07:04:20|23697.63|23577.63|23691.31|23571.31|23697.79|23577.79|23691.31|23571.31|10
1635663870000|2021-10-31 07:04:30|23691.26|23571.26|23687.67|23567.67|23691.32|23571.32|23687.49|23567.49|10
1635663880000|2021-10-31 07:04:40|23687.63|23567.63|23688.97|23568.97|23688.97|23568.97|23687.02|23567.02|10
1635663890000|2021-10-31 07:04:50|23688.27|23568.27|23688.87|23568.87|23689.02|23569.02|23688.27|23568.27|9
1635663900000|2021-10-31 07:05:00|23688.16|23568.16|23699.33|23579.33|23699.33|23579.33|23688.16|23568.16|10
1635663910000|2021-10-31 07:05:10|23699.93|23579.93|23702.21|23582.21|23702.21|23582.21|23695.94|23575.94|10
1635663920000|2021-10-31 07:05:20|23703.42|23583.42|23705.57|23585.57|23705.57|23585.57|23702.04|23582.04|10
1635663930000|2021-10-31 07:05:30|23705.7|23585.7|23706.43|23586.43|23706.44|23586.44|23705.44|23585.44|10
1635663940000|2021-10-31 07:05:40|23706.44|23586.44|23706.44|23586.44|23707.9|23587.9|23706.42|23586.42|8
1635663950000|2021-10-31 07:05:50|23708.45|23588.45|23707.69|23587.69|23708.45|23588.45|23707.34|23587.34|10
1635663960000|2021-10-31 07:06:00|23707.09|23587.09|23705.9|23585.9|23707.09|23587.09|23705.69|23585.69|10
1635663970000|2021-10-31 07:06:10|23705.64|23585.64|23705.92|23585.92|23706.48|23586.48|23705.45|23585.45|9
1635663980000|2021-10-31 07:06:20|23706.21|23586.21|23704.51|23584.51|23706.4|23586.4|23704.18|23584.18|10
1635663990000|2021-10-31 07:06:30|23704.21|23584.21|23703.83|23583.83|23704.89|23584.89|23703.38|23583.38|10
1635664000000|2021-10-31 07:06:40|23703.95|23583.95|23702.99|23582.99|23704.25|23584.25|23702.63|23582.63|10
1635664010000|2021-10-31 07:06:50|23702.33|23582.33|23703.52|23583.52|23703.87|23583.87|23701.66|23581.66|9
1635664020000|2021-10-31 07:07:00|23703.73|23583.73|23708.26|23588.26|23708.26|23588.26|23703.6|23583.6|10
1635664030000|2021-10-31 07:07:10|23709.61|23589.61|23710.02|23590.02|23710.31|23590.31|23708.85|23588.85|10
1635664040000|2021-10-31 07:07:20|23710.01|23590.01|23709.45|23589.45|23711.32|23591.32|23709.27|23589.27|10
1635664050000|2021-10-31 07:07:30|23710.11|23590.11|23729.45|23609.45|23729.45|23609.45|23710.11|23590.11|10
1635664060000|2021-10-31 07:07:40|23729.14|23609.14|23731.95|23611.95|23731.95|23611.95|23729.14|23609.14|10
1635664070000|2021-10-31 07:07:50|23731.99|23611.99|23730.92|23610.92|23732.48|23612.48|23730.2|23610.2|10
1635664080000|2021-10-31 07:08:00|23730.83|23610.83|23731.24|23611.24|23731.76|23611.76|23730.83|23610.83|10
1635664090000|2021-10-31 07:08:10|23730.76|23610.76|23728.9|23608.9|23730.76|23610.76|23728.9|23608.9|10
1635664100000|2021-10-31 07:08:20|23729.03|23609.03|23727.52|23607.52|23729.32|23609.32|23727.52|23607.52|10
1635664110000|2021-10-31 07:08:30|23728.57|23608.57|23729.51|23609.51|23729.51|23609.51|23728.35|23608.35|10
1635664120000|2021-10-31 07:08:40|23729.32|23609.32|23729.38|23609.38|23729.88|23609.88|23727.84|23607.84|10
1635664130000|2021-10-31 07:08:50|23729.93|23609.93|23729.67|23609.67|23730.1|23610.1|23728.78|23608.78|10
1635664140000|2021-10-31 07:09:00|23729.54|23609.54|23726.6|23606.6|23729.78|23609.78|23726.6|23606.6|10
1635664150000|2021-10-31 07:09:10|23726.95|23606.95|23728.05|23608.05|23728.05|23608.05|23726.71|23606.71|10
1635664160000|2021-10-31 07:09:20|23728.3|23608.3|23727.58|23607.58|23728.44|23608.44|23727.58|23607.58|10
1635664170000|2021-10-31 07:09:30|23726.87|23606.87|23727.01|23607.01|23727.26|23607.26|23726.35|23606.35|9
1635664180000|2021-10-31 07:09:40|23726.79|23606.79|23726.14|23606.14|23727.33|23607.33|23726.04|23606.04|9
1635664190000|2021-10-31 07:09:50|23725.91|23605.91|23723.59|23603.59|23725.91|23605.91|23723.42|23603.42|10
1635664200000|2021-10-31 07:10:00|23723.77|23603.77|23724.62|23604.62|23724.88|23604.88|23723.38|23603.38|10
1635664210000|2021-10-31 07:10:10|23722.25|23602.25|23719.14|23599.14|23722.25|23602.25|23718.93|23598.93|10
1635664220000|2021-10-31 07:10:20|23719.18|23599.18|23718.41|23598.41|23720.4|23600.4|23717.86|23597.86|10
1635664230000|2021-10-31 07:10:30|23718.15|23598.15|23717.88|23597.88|23718.2|23598.2|23716.91|23596.91|10
1635664240000|2021-10-31 07:10:40|23717.89|23597.89|23718.18|23598.18|23718.58|23598.58|23716.68|23596.68|10
1635664250000|2021-10-31 07:10:50|23718.02|23598.02|23719.63|23599.63|23719.81|23599.81|23718.02|23598.02|10
1635664260000|2021-10-31 07:11:00|23719.54|23599.54|23717.62|23597.62|23719.54|23599.54|23717.62|23597.62|10
1635664270000|2021-10-31 07:11:10|23717.82|23597.82|23718.86|23598.86|23718.97|23598.97|23717.82|23597.82|10
1635664280000|2021-10-31 07:11:20|23719.23|23599.23|23719.63|23599.63|23720.23|23600.23|23719.11|23599.11|9
1635664290000|2021-10-31 07:11:30|23719.84|23599.84|23718.97|23598.97|23720.47|23600.47|23718.97|23598.97|10
1635664300000|2021-10-31 07:11:40|23719.17|23599.17|23725.3|23605.3|23725.3|23605.3|23719.11|23599.11|10
1635664310000|2021-10-31 07:11:50|23725.78|23605.78|23727.48|23607.48|23727.81|23607.81|23725.78|23605.78|10
1635664320000|2021-10-31 07:12:00|23727.13|23607.13|23726.14|23606.14|23727.79|23607.79|23725.71|23605.71|10
1635664330000|2021-10-31 07:12:10|23725.84|23605.84|23727.05|23607.05|23727.05|23607.05|23725.77|23605.77|10
1635664340000|2021-10-31 07:12:20|23725.92|23605.92|23727.76|23607.76|23727.78|23607.78|23725.92|23605.92|10
1635664350000|2021-10-31 07:12:30|23726.68|23606.68|23727.63|23607.63|23727.84|23607.84|23726.41|23606.41|9
1635664360000|2021-10-31 07:12:40|23727.54|23607.54|23726.51|23606.51|23727.54|23607.54|23726.17|23606.17|10
1635664370000|2021-10-31 07:12:50|23726.87|23606.87|23727.14|23607.14|23727.46|23607.46|23725.98|23605.98|10
1635664380000|2021-10-31 07:13:00|23727.89|23607.89|23726.59|23606.59|23727.89|23607.89|23726.57|23606.57|8
1635664390000|2021-10-31 07:13:10|23725.48|23605.48|23726.19|23606.19|23726.34|23606.34|23725.45|23605.45|10
1635664400000|2021-10-31 07:13:20|23726.32|23606.32|23727.34|23607.34|23727.34|23607.34|23726.11|23606.11|10
1635664410000|2021-10-31 07:13:30|23727.33|23607.33|23726.24|23606.24|23727.74|23607.74|23726.24|23606.24|8
1635664420000|2021-10-31 07:13:40|23725.53|23605.53|23725.18|23605.18|23726.28|23606.28|23725.03|23605.03|10
1635664430000|2021-10-31 07:13:50|23725.06|23605.06|23722.7|23602.7|23725.35|23605.35|23722.7|23602.7|10
1635664440000|2021-10-31 07:14:00|23722.61|23602.61|23723.75|23603.75|23723.75|23603.75|23722.47|23602.47|10
1635664450000|2021-10-31 07:14:10|23723.19|23603.19|23724.47|23604.47|23725.08|23605.08|23723.19|23603.19|10
1635664460000|2021-10-31 07:14:20|23724.85|23604.85|23725.11|23605.11|23725.27|23605.27|23723.94|23603.94|10
1635664470000|2021-10-31 07:14:30|23725.14|23605.14|23725.07|23605.07|23725.69|23605.69|23725.07|23605.07|9
1635664480000|2021-10-31 07:14:40|23724.93|23604.93|23724.64|23604.64|23724.93|23604.93|23723.68|23603.68|10
1635664490000|2021-10-31 07:14:50|23724.76|23604.76|23725.75|23605.75|23725.75|23605.75|23724.54|23604.54|8
1635664500000|2021-10-31 07:15:00|23725.41|23605.41|23728.43|23608.43|23728.94|23608.94|23725.41|23605.41|10
1635664510000|2021-10-31 07:15:10|23729.61|23609.61|23728.04|23608.04|23730.87|23610.87|23728.04|23608.04|10
1635664520000|2021-10-31 07:15:20|23728.68|23608.68|23728.67|23608.67|23729.28|23609.28|23728.08|23608.08|9
1635664530000|2021-10-31 07:15:30|23729.83|23609.83|23729.11|23609.11|23729.83|23609.83|23728.94|23608.94|10
1635664540000|2021-10-31 07:15:40|23729.27|23609.27|23728.63|23608.63|23729.27|23609.27|23728.63|23608.63|9
1635664550000|2021-10-31 07:15:50|23729.18|23609.18|23729.93|23609.93|23730.16|23610.16|23729.13|23609.13|10
1635664560000|2021-10-31 07:16:00|23729.64|23609.64|23740.71|23620.71|23740.71|23620.71|23728.98|23608.98|10
1635664570000|2021-10-31 07:16:10|23741.81|23621.81|23741.6|23621.6|23742.61|23622.61|23740.9|23620.9|10
1635664580000|2021-10-31 07:16:20|23740.96|23620.96|23741.78|23621.78|23742.13|23622.13|23740.96|23620.96|9
1635664590000|2021-10-31 07:16:30|23741.98|23621.98|23745.13|23625.13|23745.13|23625.13|23741.98|23621.98|10
1635664600000|2021-10-31 07:16:40|23745.4|23625.4|23747.48|23627.48|23747.48|23627.48|23745.13|23625.13|10
1635664610000|2021-10-31 07:16:50|23747.82|23627.82|23749.42|23629.42|23749.46|23629.46|23747.47|23627.47|10
1635664620000|2021-10-31 07:17:00|23749.83|23629.83|23751.38|23631.38|23751.38|23631.38|23749.76|23629.76|10
1635664630000|2021-10-31 07:17:10|23752|23632|23754.27|23634.27|23754.28|23634.28|23751.75|23631.75|10
1635664640000|2021-10-31 07:17:20|23754.65|23634.65|23755.67|23635.67|23756.85|23636.85|23753.69|23633.69|9
1635664650000|2021-10-31 07:17:30|23756.35|23636.35|23754.18|23634.18|23757.15|23637.15|23754.18|23634.18|10
1635664660000|2021-10-31 07:17:40|23753.91|23633.91|23756.32|23636.32|23756.32|23636.32|23753.8|23633.8|10
1635664670000|2021-10-31 07:17:50|23757.17|23637.17|23756.4|23636.4|23757.78|23637.78|23756.08|23636.08|10
1635664680000|2021-10-31 07:18:00|23755.89|23635.89|23756.87|23636.87|23756.92|23636.92|23755.89|23635.89|9
1635664690000|2021-10-31 07:18:10|23757.07|23637.07|23756.78|23636.78|23757.07|23637.07|23756.36|23636.36|10
1635664700000|2021-10-31 07:18:20|23756.55|23636.55|23755.94|23635.94|23757.09|23637.09|23755.88|23635.88|9
1635664710000|2021-10-31 07:18:30|23755.65|23635.65|23756.08|23636.08|23756.28|23636.28|23755.27|23635.27|10
1635664720000|2021-10-31 07:18:40|23756.19|23636.19|23755.97|23635.97|23756.27|23636.27|23755.08|23635.08|10
1635664730000|2021-10-31 07:18:50|23757.02|23637.02|23756.24|23636.24|23757.02|23637.02|23755.58|23635.58|10
1635664740000|2021-10-31 07:19:00|23757.21|23637.21|23756.01|23636.01|23757.21|23637.21|23756.01|23636.01|10
1635664750000|2021-10-31 07:19:10|23756.35|23636.35|23756.09|23636.09|23757.21|23637.21|23756.09|23636.09|10
1635664760000|2021-10-31 07:19:20|23755.83|23635.83|23754.12|23634.12|23756.24|23636.24|23753.9|23633.9|10
1635664770000|2021-10-31 07:19:30|23754.1|23634.1|23754.11|23634.11|23754.5|23634.5|23753.41|23633.41|10
1635664780000|2021-10-31 07:19:40|23753.93|23633.93|23750.59|23630.59|23753.93|23633.93|23750.59|23630.59|10
1635664790000|2021-10-31 07:19:50|23749.8|23629.8|23751.72|23631.72|23751.72|23631.72|23749.8|23629.8|10
1635664800000|2021-10-31 07:20:00|23751.88|23631.88|23752.6|23632.6|23753.62|23633.62|23751.88|23631.88|10
1635664810000|2021-10-31 07:20:10|23753.42|23633.42|23751.78|23631.78|23754.4|23634.4|23751.68|23631.68|10
1635664820000|2021-10-31 07:20:20|23751.69|23631.69|23748.28|23628.28|23752.22|23632.22|23748.28|23628.28|10
1635664830000|2021-10-31 07:20:30|23748.18|23628.18|23746.04|23626.04|23748.32|23628.32|23746.02|23626.02|9
1635664840000|2021-10-31 07:20:40|23745.41|23625.41|23743.88|23623.88|23745.54|23625.54|23743.51|23623.51|10
1635664850000|2021-10-31 07:20:50|23743.76|23623.76|23741.26|23621.26|23743.76|23623.76|23741.25|23621.25|9
1635664860000|2021-10-31 07:21:00|23740.78|23620.78|23737.01|23617.01|23740.78|23620.78|23737.01|23617.01|10
1635664870000|2021-10-31 07:21:10|23737.11|23617.11|23735.82|23615.82|23737.75|23617.75|23735.82|23615.82|10
1635664880000|2021-10-31 07:21:20|23735.86|23615.86|23737.48|23617.48|23738.62|23618.62|23735.86|23615.86|10
1635664890000|2021-10-31 07:21:30|23737.54|23617.54|23736.13|23616.13|23738.17|23618.17|23736.13|23616.13|9
1635664900000|2021-10-31 07:21:40|23736.12|23616.12|23736.14|23616.14|23738.01|23618.01|23736.12|23616.12|10
1635664910000|2021-10-31 07:21:50|23734.74|23614.74|23733.3|23613.3|23734.75|23614.75|23732.91|23612.91|10
1635664920000|2021-10-31 07:22:00|23732.34|23612.34|23730.52|23610.52|23732.7|23612.7|23730.52|23610.52|9
1635664930000|2021-10-31 07:22:10|23730.16|23610.16|23729.91|23609.91|23730.16|23610.16|23728.92|23608.92|10
1635664940000|2021-10-31 07:22:20|23731.68|23611.68|23727.94|23607.94|23731.86|23611.86|23727.23|23607.23|9
1635664950000|2021-10-31 07:22:30|23727.89|23607.89|23725.94|23605.94|23727.89|23607.89|23725.94|23605.94|10
1635664960000|2021-10-31 07:22:40|23725.38|23605.38|23721.78|23601.78|23725.38|23605.38|23721.78|23601.78|9
1635664970000|2021-10-31 07:22:50|23721.57|23601.57|23721.51|23601.51|23721.96|23601.96|23720.98|23600.98|10
1635664980000|2021-10-31 07:23:00|23721.21|23601.21|23719.25|23599.25|23721.21|23601.21|23719.25|23599.25|10
1635664990000|2021-10-31 07:23:10|23718.85|23598.85|23714.49|23594.49|23718.99|23598.99|23714.49|23594.49|9
1635665000000|2021-10-31 07:23:20|23714.22|23594.22|23715.51|23595.51|23715.65|23595.65|23714.11|23594.11|10
1635665010000|2021-10-31 07:23:30|23715.43|23595.43|23714.46|23594.46|23715.57|23595.57|23714.46|23594.46|8
1635665020000|2021-10-31 07:23:40|23714.16|23594.16|23716.05|23596.05|23716.05|23596.05|23714.16|23594.16|10
1635665030000|2021-10-31 07:23:50|23716|23596|23714.31|23594.31|23716|23596|23714.09|23594.09|10
1635665040000|2021-10-31 07:24:00|23712.66|23592.66|23714.33|23594.33|23714.96|23594.96|23712.66|23592.66|8
1635665050000|2021-10-31 07:24:10|23714.08|23594.08|23711.91|23591.91|23714.24|23594.24|23711.91|23591.91|10
1635665060000|2021-10-31 07:24:20|23712.08|23592.08|23711.87|23591.87|23712.08|23592.08|23710.61|23590.61|10
1635665070000|2021-10-31 07:24:30|23711.78|23591.78|23712.03|23592.03|23712.32|23592.32|23711.71|23591.71|10
1635665080000|2021-10-31 07:24:40|23711.84|23591.84|23710.93|23590.93|23711.84|23591.84|23710.68|23590.68|10
1635665090000|2021-10-31 07:24:50|23710.59|23590.59|23712.74|23592.74|23712.74|23592.74|23710.26|23590.26|10
1635665100000|2021-10-31 07:25:00|23713.16|23593.16|23716.67|23596.67|23716.67|23596.67|23713.16|23593.16|10
1635665110000|2021-10-31 07:25:10|23716.4|23596.4|23720.09|23600.09|23720.09|23600.09|23716.19|23596.19|10
1635665120000|2021-10-31 07:25:20|23720.5|23600.5|23721.47|23601.47|23722.6|23602.6|23720.5|23600.5|10
1635665130000|2021-10-31 07:25:30|23721.42|23601.42|23723.42|23603.42|23723.42|23603.42|23721.42|23601.42|7
1635665140000|2021-10-31 07:25:40|23723.8|23603.8|23724.8|23604.8|23724.8|23604.8|23723.27|23603.27|10
1635665150000|2021-10-31 07:25:50|23724.9|23604.9|23725.17|23605.17|23726.09|23606.09|23724.77|23604.77|10
1635665160000|2021-10-31 07:26:00|23724.98|23604.98|23723.56|23603.56|23725.12|23605.12|23723.37|23603.37|10
1635665170000|2021-10-31 07:26:10|23724.43|23604.43|23728.88|23608.88|23728.88|23608.88|23724.43|23604.43|10
1635665180000|2021-10-31 07:26:20|23728.72|23608.72|23728.69|23608.69|23729.26|23609.26|23728.57|23608.57|10
1635665190000|2021-10-31 07:26:30|23728.57|23608.57|23730.18|23610.18|23730.18|23610.18|23728.57|23608.57|10
1635665200000|2021-10-31 07:26:40|23729.88|23609.88|23731.64|23611.64|23731.64|23611.64|23729.73|23609.73|10
1635665210000|2021-10-31 07:26:50|23731.42|23611.42|23730.87|23610.87|23731.59|23611.59|23730.19|23610.19|10
1635665220000|2021-10-31 07:27:00|23731.36|23611.36|23734.37|23614.37|23734.37|23614.37|23731.36|23611.36|10
1635665230000|2021-10-31 07:27:10|23734.72|23614.72|23736.91|23616.91|23737.78|23617.78|23733.92|23613.92|10
1635665240000|2021-10-31 07:27:20|23737.17|23617.17|23738.47|23618.47|23739|23619|23737.17|23617.17|10
1635665250000|2021-10-31 07:27:30|23738.14|23618.14|23739.7|23619.7|23739.7|23619.7|23738.03|23618.03|9
1635665260000|2021-10-31 07:27:40|23739.54|23619.54|23742|23622|23742|23622|23739.54|23619.54|10
1635665270000|2021-10-31 07:27:50|23742.09|23622.09|23742.48|23622.48|23742.73|23622.73|23741.83|23621.83|10
1635665280000|2021-10-31 07:28:00|23742.69|23622.69|23745.13|23625.13|23745.5|23625.5|23742.69|23622.69|9
1635665290000|2021-10-31 07:28:10|23746.29|23626.29|23748.24|23628.24|23748.24|23628.24|23746.29|23626.29|10
1635665300000|2021-10-31 07:28:20|23748.43|23628.43|23749.28|23629.28|23749.39|23629.39|23747.65|23627.65|10
1635665310000|2021-10-31 07:28:30|23749.56|23629.56|23750.11|23630.11|23750.49|23630.49|23749.26|23629.26|10
1635665320000|2021-10-31 07:28:40|23750.49|23630.49|23751.04|23631.04|23752.12|23632.12|23750.47|23630.47|10
1635665330000|2021-10-31 07:28:50|23751.3|23631.3|23754.17|23634.17|23754.17|23634.17|23751.3|23631.3|10
1635665340000|2021-10-31 07:29:00|23753.45|23633.45|23754.45|23634.45|23754.45|23634.45|23753.1|23633.1|10
1635665350000|2021-10-31 07:29:10|23753.62|23633.62|23757.28|23637.28|23757.6|23637.6|23753.62|23633.62|10
1635665360000|2021-10-31 07:29:20|23758.3|23638.3|23758|23638|23758.3|23638.3|23757.17|23637.17|10
1635665370000|2021-10-31 07:29:30|23758.26|23638.26|23757.25|23637.25|23758.77|23638.77|23757.25|23637.25|10
1635665380000|2021-10-31 07:29:40|23757.13|23637.13|23757.7|23637.7|23757.75|23637.75|23756.61|23636.61|10
1635665390000|2021-10-31 07:29:50|23757.67|23637.67|23759.12|23639.12|23759.12|23639.12|23757.67|23637.67|9
1635665400000|2021-10-31 07:30:00|23758.72|23638.72|23756.36|23636.36|23758.74|23638.74|23756.36|23636.36|10
1635665410000|2021-10-31 07:30:10|23756.11|23636.11|23755.57|23635.57|23756.7|23636.7|23755.5|23635.5|10
1635665420000|2021-10-31 07:30:20|23755.08|23635.08|23754.45|23634.45|23755.46|23635.46|23753.87|23633.87|10
1635665430000|2021-10-31 07:30:30|23754.35|23634.35|23751.69|23631.69|23754.58|23634.58|23751.69|23631.69|9
1635665440000|2021-10-31 07:30:40|23750.7|23630.7|23745.92|23625.92|23750.7|23630.7|23745.92|23625.92|10
1635665450000|2021-10-31 07:30:50|23745.78|23625.78|23742.36|23622.36|23745.78|23625.78|23742.36|23622.36|10
1635665460000|2021-10-31 07:31:00|23742.12|23622.12|23742.02|23622.02|23742.28|23622.28|23741.44|23621.44|9
1635665470000|2021-10-31 07:31:10|23740.72|23620.72|23738.34|23618.34|23740.92|23620.92|23738.34|23618.34|10
1635665480000|2021-10-31 07:31:20|23738.43|23618.43|23738.51|23618.51|23739.26|23619.26|23738.04|23618.04|8
1635665490000|2021-10-31 07:31:30|23738.54|23618.54|23738.17|23618.17|23739.02|23619.02|23738.04|23618.04|10
1635665500000|2021-10-31 07:31:40|23737.77|23617.77|23737.7|23617.7|23738.31|23618.31|23737|23617|10
1635665510000|2021-10-31 07:31:50|23737.62|23617.62|23737.44|23617.44|23737.62|23617.62|23736.67|23616.67|8
1635665520000|2021-10-31 07:32:00|23737.41|23617.41|23735.64|23615.64|23737.41|23617.41|23735.54|23615.54|9
1635665530000|2021-10-31 07:32:10|23735.62|23615.62|23736.04|23616.04|23736.18|23616.18|23735.13|23615.13|9
1635665540000|2021-10-31 07:32:20|23735.69|23615.69|23736.76|23616.76|23736.76|23616.76|23735.69|23615.69|9
1635665550000|2021-10-31 07:32:30|23736.55|23616.55|23739.03|23619.03|23739.03|23619.03|23735.59|23615.59|9
1635665560000|2021-10-31 07:32:40|23738.86|23618.86|23740.59|23620.59|23740.68|23620.68|23738.86|23618.86|9
1635665570000|2021-10-31 07:32:50|23740.65|23620.65|23746.27|23626.27|23746.39|23626.39|23740.32|23620.32|10
1635665580000|2021-10-31 07:33:00|23746.56|23626.56|23745.86|23625.86|23746.8|23626.8|23745.86|23625.86|10
1635665590000|2021-10-31 07:33:10|23746.79|23626.79|23746.78|23626.78|23747.2|23627.2|23746.71|23626.71|9
1635665600000|2021-10-31 07:33:20|23746.39|23626.39|23747.18|23627.18|23747.29|23627.29|23746.39|23626.39|10
1635665610000|2021-10-31 07:33:30|23746.91|23626.91|23747.08|23627.08|23747.1|23627.1|23746.5|23626.5|10
1635665620000|2021-10-31 07:33:40|23745.23|23625.23|23744.96|23624.96|23746.73|23626.73|23744.96|23624.96|10
1635665630000|2021-10-31 07:33:50|23745.02|23625.02|23745.28|23625.28|23745.51|23625.51|23745.02|23625.02|8
1635665640000|2021-10-31 07:34:00|23745.71|23625.71|23744.36|23624.36|23745.71|23625.71|23744.36|23624.36|10
1635665650000|2021-10-31 07:34:10|23744.37|23624.37|23743.16|23623.16|23745.34|23625.34|23743.16|23623.16|9
1635665660000|2021-10-31 07:34:20|23743.21|23623.21|23744.82|23624.82|23744.82|23624.82|23743.04|23623.04|10
1635665670000|2021-10-31 07:34:30|23744.83|23624.83|23743.98|23623.98|23745.1|23625.1|23743.83|23623.83|8
1635665680000|2021-10-31 07:34:40|23743.78|23623.78|23743.62|23623.62|23745.11|23625.11|23743.62|23623.62|9
1635665690000|2021-10-31 07:34:50|23743.54|23623.54|23743.15|23623.15|23744.74|23624.74|23743.07|23623.07|10
1635665700000|2021-10-31 07:35:00|23743.36|23623.36|23747.92|23627.92|23747.92|23627.92|23743.36|23623.36|9
1635665710000|2021-10-31 07:35:10|23748.92|23628.92|23750.86|23630.86|23751.16|23631.16|23748.17|23628.17|10
1635665720000|2021-10-31 07:35:20|23750.95|23630.95|23748.41|23628.41|23751.57|23631.57|23748.39|23628.39|10
1635665730000|2021-10-31 07:35:30|23748.83|23628.83|23748.74|23628.74|23748.83|23628.83|23747.45|23627.45|10
1635665740000|2021-10-31 07:35:40|23748.7|23628.7|23747.09|23627.09|23748.7|23628.7|23746.89|23626.89|10
1635665750000|2021-10-31 07:35:50|23746.74|23626.74|23743.59|23623.59|23747.4|23627.4|23743.59|23623.59|10
1635665760000|2021-10-31 07:36:00|23743.29|23623.29|23740.88|23620.88|23743.43|23623.43|23740.88|23620.88|9
1635665770000|2021-10-31 07:36:10|23740.84|23620.84|23741.55|23621.55|23741.99|23621.99|23740.48|23620.48|9
1635665780000|2021-10-31 07:36:20|23741.72|23621.72|23743.6|23623.6|23743.6|23623.6|23740.67|23620.67|10
1635665790000|2021-10-31 07:36:30|23744.05|23624.05|23745.49|23625.49|23745.68|23625.68|23743.94|23623.94|10
1635665800000|2021-10-31 07:36:40|23745.69|23625.69|23745.52|23625.52|23746.64|23626.64|23745.52|23625.52|9
1635665810000|2021-10-31 07:36:50|23746.54|23626.54|23745.57|23625.57|23746.81|23626.81|23745.57|23625.57|10
1635665820000|2021-10-31 07:37:00|23745.79|23625.79|23746.25|23626.25|23746.34|23626.34|23745.67|23625.67|9
1635665830000|2021-10-31 07:37:10|23746.11|23626.11|23744.73|23624.73|23746.11|23626.11|23744.11|23624.11|10
1635665840000|2021-10-31 07:37:20|23744.78|23624.78|23744.1|23624.1|23744.86|23624.86|23744.04|23624.04|10
1635665850000|2021-10-31 07:37:30|23744|23624|23741.5|23621.5|23744|23624|23741.5|23621.5|10
1635665860000|2021-10-31 07:37:40|23742.91|23622.91|23743.58|23623.58|23743.58|23623.58|23742.91|23622.91|9
1635665870000|2021-10-31 07:37:50|23743.06|23623.06|23742.79|23622.79|23743.27|23623.27|23742.71|23622.71|10
1635665880000|2021-10-31 07:38:00|23742.6|23622.6|23739.97|23619.97|23742.66|23622.66|23739.72|23619.72|9
1635665890000|2021-10-31 07:38:10|23741.04|23621.04|23741.28|23621.28|23742.03|23622.03|23740.19|23620.19|10
1635665900000|2021-10-31 07:38:20|23741.25|23621.25|23742.93|23622.93|23742.93|23622.93|23740.79|23620.79|9
1635665910000|2021-10-31 07:38:30|23743.07|23623.07|23741.78|23621.78|23743.07|23623.07|23741.76|23621.76|9
1635665920000|2021-10-31 07:38:40|23741.7|23621.7|23740.83|23620.83|23742.53|23622.53|23740.83|23620.83|10
1635665930000|2021-10-31 07:38:50|23740.6|23620.6|23736.76|23616.76|23740.6|23620.6|23736.76|23616.76|10
1635665940000|2021-10-31 07:39:00|23736.81|23616.81|23737.11|23617.11|23738.94|23618.94|23736.56|23616.56|10
1635665950000|2021-10-31 07:39:10|23737.47|23617.47|23735.78|23615.78|23737.47|23617.47|23735.78|23615.78|10
1635665960000|2021-10-31 07:39:20|23736.51|23616.51|23734.39|23614.39|23736.51|23616.51|23733.59|23613.59|10
1635665970000|2021-10-31 07:39:30|23734.56|23614.56|23733.39|23613.39|23734.75|23614.75|23733.39|23613.39|10
1635665980000|2021-10-31 07:39:40|23733.4|23613.4|23732.85|23612.85|23734.04|23614.04|23732.85|23612.85|9
1635665990000|2021-10-31 07:39:50|23731.77|23611.77|23731.78|23611.78|23731.9|23611.9|23731.57|23611.57|10
1635666000000|2021-10-31 07:40:00|23731.49|23611.49|23735.42|23615.42|23735.42|23615.42|23731.03|23611.03|10
1635666010000|2021-10-31 07:40:10|23735.53|23615.53|23738.05|23618.05|23738.05|23618.05|23735.53|23615.53|10
1635666020000|2021-10-31 07:40:20|23738.28|23618.28|23742.15|23622.15|23742.16|23622.16|23737.7|23617.7|10
1635666030000|2021-10-31 07:40:30|23742.18|23622.18|23746.09|23626.09|23746.39|23626.39|23742.18|23622.18|9
1635666040000|2021-10-31 07:40:40|23745.77|23625.77|23743.72|23623.72|23745.77|23625.77|23743.72|23623.72|10
1635666050000|2021-10-31 07:40:50|23743.29|23623.29|23743.76|23623.76|23743.76|23623.76|23742.78|23622.78|10
1635666060000|2021-10-31 07:41:00|23744.07|23624.07|23745.05|23625.05|23745.55|23625.55|23743.59|23623.59|10
1635666070000|2021-10-31 07:41:10|23744.85|23624.85|23743.98|23623.98|23745.68|23625.68|23743.98|23623.98|9
1635666080000|2021-10-31 07:41:20|23743.74|23623.74|23741.38|23621.38|23743.97|23623.97|23741.38|23621.38|10
1635666090000|2021-10-31 07:41:30|23741.51|23621.51|23742.17|23622.17|23743.01|23623.01|23740.92|23620.92|10
1635666100000|2021-10-31 07:41:40|23741.47|23621.47|23740.8|23620.8|23741.47|23621.47|23740.79|23620.79|9
1635666110000|2021-10-31 07:41:50|23741.15|23621.15|23740.51|23620.51|23741.15|23621.15|23740.42|23620.42|10
1635666120000|2021-10-31 07:42:00|23740.57|23620.57|23741.52|23621.52|23741.52|23621.52|23740.57|23620.57|9
1635666130000|2021-10-31 07:42:10|23742.48|23622.48|23741.5|23621.5|23742.66|23622.66|23741.41|23621.41|9
1635666140000|2021-10-31 07:42:20|23742.13|23622.13|23743.25|23623.25|23743.56|23623.56|23742.13|23622.13|9
1635666150000|2021-10-31 07:42:30|23743.31|23623.31|23743.3|23623.3|23743.58|23623.58|23742.68|23622.68|10
1635666160000|2021-10-31 07:42:40|23744.72|23624.72|23744.1|23624.1|23745.25|23625.25|23744.1|23624.1|10
1635666170000|2021-10-31 07:42:50|23744.05|23624.05|23741.14|23621.14|23744.05|23624.05|23741.14|23621.14|9
1635666180000|2021-10-31 07:43:00|23741.16|23621.16|23740.85|23620.85|23741.37|23621.37|23740.27|23620.27|9
1635666190000|2021-10-31 07:43:10|23742.08|23622.08|23743.42|23623.42|23743.85|23623.85|23741.76|23621.76|9
1635666200000|2021-10-31 07:43:20|23744.1|23624.1|23743.89|23623.89|23744.1|23624.1|23743.11|23623.11|9
1635666210000|2021-10-31 07:43:30|23743.85|23623.85|23744.48|23624.48|23745.68|23625.68|23743.85|23623.85|9
1635666220000|2021-10-31 07:43:40|23745.61|23625.61|23745.46|23625.46|23745.76|23625.76|23744.79|23624.79|10
1635666230000|2021-10-31 07:43:50|23745.44|23625.44|23744.88|23624.88|23745.44|23625.44|23743.99|23623.99|9
1635666240000|2021-10-31 07:44:00|23744.84|23624.84|23742.8|23622.8|23744.84|23624.84|23741.95|23621.95|9
1635666250000|2021-10-31 07:44:10|23742.96|23622.96|23742.08|23622.08|23743.14|23623.14|23741.73|23621.73|9
1635666260000|2021-10-31 07:44:20|23742.16|23622.16|23742.67|23622.67|23743.41|23623.41|23741.88|23621.88|10
1635666270000|2021-10-31 07:44:30|23742.4|23622.4|23742.9|23622.9|23743.23|23623.23|23742.16|23622.16|9
1635666280000|2021-10-31 07:44:40|23742.79|23622.79|23742.58|23622.58|23742.79|23622.79|23741.54|23621.54|10
1635666290000|2021-10-31 07:44:50|23742.81|23622.81|23742.06|23622.06|23742.81|23622.81|23741.24|23621.24|10
1635666300000|2021-10-31 07:45:00|23741.85|23621.85|23740.1|23620.1|23741.97|23621.97|23740.1|23620.1|10
1635666310000|2021-10-31 07:45:10|23739.91|23619.91|23739.86|23619.86|23740.02|23620.02|23739.63|23619.63|10
1635666320000|2021-10-31 07:45:20|23738.9|23618.9|23739.54|23619.54|23739.54|23619.54|23738.25|23618.25|10
1635666330000|2021-10-31 07:45:30|23738.83|23618.83|23736.48|23616.48|23738.83|23618.83|23736.48|23616.48|10
1635666340000|2021-10-31 07:45:40|23737.31|23617.31|23736.95|23616.95|23737.31|23617.31|23736.45|23616.45|8
1635666350000|2021-10-31 07:45:50|23736.71|23616.71|23735.53|23615.53|23736.71|23616.71|23735.53|23615.53|8
1635666360000|2021-10-31 07:46:00|23735.81|23615.81|23734.59|23614.59|23735.81|23615.81|23734.59|23614.59|10
1635666370000|2021-10-31 07:46:10|23734.84|23614.84|23736.13|23616.13|23736.14|23616.14|23734.78|23614.78|10
1635666380000|2021-10-31 07:46:20|23736.14|23616.14|23734.69|23614.69|23736.14|23616.14|23734.69|23614.69|10
1635666390000|2021-10-31 07:46:30|23734.86|23614.86|23736.05|23616.05|23736.22|23616.22|23734.84|23614.84|10
1635666400000|2021-10-31 07:46:40|23736.63|23616.63|23738.63|23618.63|23738.84|23618.84|23736.63|23616.63|10
1635666410000|2021-10-31 07:46:50|23739.35|23619.35|23740.13|23620.13|23741.26|23621.26|23739.35|23619.35|10
1635666420000|2021-10-31 07:47:00|23741.05|23621.05|23743.35|23623.35|23743.35|23623.35|23741.05|23621.05|9
1635666430000|2021-10-31 07:47:10|23742.61|23622.61|23743.99|23623.99|23744.37|23624.37|23742.1|23622.1|10
1635666440000|2021-10-31 07:47:20|23744.68|23624.68|23744.08|23624.08|23744.68|23624.68|23741.76|23621.76|10
1635666450000|2021-10-31 07:47:30|23744.27|23624.27|23746.51|23626.51|23746.51|23626.51|23744.27|23624.27|10
1635666460000|2021-10-31 07:47:40|23746.83|23626.83|23749.3|23629.3|23750.39|23630.39|23746.44|23626.44|10
1635666470000|2021-10-31 07:47:50|23749.11|23629.11|23750.3|23630.3|23751.49|23631.49|23749.11|23629.11|10
1635666480000|2021-10-31 07:48:00|23750.75|23630.75|23749.47|23629.47|23750.87|23630.87|23749.47|23629.47|10
1635666490000|2021-10-31 07:48:10|23749.35|23629.35|23750.48|23630.48|23750.66|23630.66|23749.35|23629.35|9
1635666500000|2021-10-31 07:48:20|23749.88|23629.88|23748.19|23628.19|23749.88|23629.88|23748.11|23628.11|9
1635666510000|2021-10-31 07:48:30|23748.18|23628.18|23746.84|23626.84|23748.18|23628.18|23746.72|23626.72|9
1635666520000|2021-10-31 07:48:40|23746.64|23626.64|23745.84|23625.84|23746.64|23626.64|23745.44|23625.44|8
1635666530000|2021-10-31 07:48:50|23745.9|23625.9|23744.74|23624.74|23746.29|23626.29|23744.74|23624.74|9
1635666540000|2021-10-31 07:49:00|23744.75|23624.75|23746.01|23626.01|23746.01|23626.01|23744.75|23624.75|7
1635666550000|2021-10-31 07:49:10|23746.25|23626.25|23743.97|23623.97|23746.73|23626.73|23743.97|23623.97|10
1635666560000|2021-10-31 07:49:20|23743.96|23623.96|23744.95|23624.95|23744.95|23624.95|23743.96|23623.96|10
1635666570000|2021-10-31 07:49:30|23744.78|23624.78|23744.59|23624.59|23744.86|23624.86|23742.85|23622.85|8
1635666580000|2021-10-31 07:49:40|23745.12|23625.12|23744.05|23624.05|23745.12|23625.12|23743.59|23623.59|10
1635666590000|2021-10-31 07:49:50|23744|23624|23743.97|23623.97|23745.47|23625.47|23743.97|23623.97|10
1635666600000|2021-10-31 07:50:00|23743.92|23623.92|23744.15|23624.15|23744.45|23624.45|23743.23|23623.23|10
1635666610000|2021-10-31 07:50:10|23744.34|23624.34|23744.6|23624.6|23745.54|23625.54|23744.34|23624.34|10
1635666620000|2021-10-31 07:50:20|23744.96|23624.96|23745.02|23625.02|23745.61|23625.61|23744.19|23624.19|10
1635666630000|2021-10-31 07:50:30|23745.4|23625.4|23745.16|23625.16|23745.99|23625.99|23744.97|23624.97|9
1635666640000|2021-10-31 07:50:40|23745.68|23625.68|23744.2|23624.2|23745.93|23625.93|23744.2|23624.2|9
1635666650000|2021-10-31 07:50:50|23744.05|23624.05|23743.5|23623.5|23744.3|23624.3|23742.63|23622.63|10
1635666660000|2021-10-31 07:51:00|23744.93|23624.93|23745.93|23625.93|23746.01|23626.01|23744.93|23624.93|10
1635666670000|2021-10-31 07:51:10|23745.95|23625.95|23745.83|23625.83|23747.22|23627.22|23745.58|23625.58|10
1635666680000|2021-10-31 07:51:20|23747.07|23627.07|23745.59|23625.59|23747.61|23627.61|23745.59|23625.59|10
1635666690000|2021-10-31 07:51:30|23745.34|23625.34|23744.78|23624.78|23745.73|23625.73|23743.94|23623.94|10
1635666700000|2021-10-31 07:51:40|23744.8|23624.8|23745.84|23625.84|23746.34|23626.34|23744.54|23624.54|10
1635666710000|2021-10-31 07:51:50|23746.01|23626.01|23747.06|23627.06|23747.06|23627.06|23745.6|23625.6|10
1635666720000|2021-10-31 07:52:00|23748.57|23628.57|23748.81|23628.81|23749.15|23629.15|23748.3|23628.3|9
1635666730000|2021-10-31 07:52:10|23748.62|23628.62|23747.68|23627.68|23748.88|23628.88|23747.23|23627.23|7
1635666740000|2021-10-31 07:52:20|23747.99|23627.99|23749.39|23629.39|23749.97|23629.97|23747.99|23627.99|10
1635666750000|2021-10-31 07:52:30|23749.3|23629.3|23750.44|23630.44|23750.44|23630.44|23748.78|23628.78|9
1635666760000|2021-10-31 07:52:40|23750.97|23630.97|23753.85|23633.85|23753.85|23633.85|23750.97|23630.97|10
1635666770000|2021-10-31 07:52:50|23754.05|23634.05|23759.34|23639.34|23759.34|23639.34|23754.05|23634.05|9
1635666780000|2021-10-31 07:53:00|23760.46|23640.46|23764.24|23644.24|23765.12|23645.12|23760.46|23640.46|10
1635666790000|2021-10-31 07:53:10|23764.11|23644.11|23764.98|23644.98|23765.11|23645.11|23764.07|23644.07|10
1635666800000|2021-10-31 07:53:20|23764.05|23644.05|23765.65|23645.65|23765.65|23645.65|23763.46|23643.46|10
1635666810000|2021-10-31 07:53:30|23765.43|23645.43|23764.06|23644.06|23765.43|23645.43|23764.06|23644.06|10
1635666820000|2021-10-31 07:53:40|23765.1|23645.1|23764.57|23644.57|23765.45|23645.45|23764.08|23644.08|10
1635666830000|2021-10-31 07:53:50|23763.55|23643.55|23763.18|23643.18|23763.89|23643.89|23763.01|23643.01|10
1635666840000|2021-10-31 07:54:00|23763.41|23643.41|23765.66|23645.66|23765.76|23645.76|23763.27|23643.27|9
1635666850000|2021-10-31 07:54:10|23765.41|23645.41|23765.53|23645.53|23765.92|23645.92|23764.11|23644.11|10
1635666860000|2021-10-31 07:54:20|23765.55|23645.55|23765.81|23645.81|23766.9|23646.9|23765.55|23645.55|9
1635666870000|2021-10-31 07:54:30|23765.98|23645.98|23766.75|23646.75|23766.75|23646.75|23765.78|23645.78|10
1635666880000|2021-10-31 07:54:40|23766.16|23646.16|23765.52|23645.52|23766.16|23646.16|23765.52|23645.52|10
1635666890000|2021-10-31 07:54:50|23765.86|23645.86|23764.06|23644.06|23765.86|23645.86|23764.06|23644.06|9
1635666900000|2021-10-31 07:55:00|23763.84|23643.84|23759.84|23639.84|23763.84|23643.84|23759.84|23639.84|10
1635666910000|2021-10-31 07:55:10|23759.89|23639.89|23760.16|23640.16|23760.16|23640.16|23757.78|23637.78|9
1635666920000|2021-10-31 07:55:20|23760.08|23640.08|23760.5|23640.5|23760.61|23640.61|23759.37|23639.37|10
1635666930000|2021-10-31 07:55:30|23760.45|23640.45|23758.28|23638.28|23760.45|23640.45|23758.28|23638.28|10
1635666940000|2021-10-31 07:55:40|23757.6|23637.6|23755.5|23635.5|23757.6|23637.6|23755.36|23635.36|10
1635666950000|2021-10-31 07:55:50|23754.67|23634.67|23754.48|23634.48|23754.67|23634.67|23752.96|23632.96|10
1635666960000|2021-10-31 07:56:00|23753.27|23633.27|23753.43|23633.43|23754.2|23634.2|23753.22|23633.22|10
1635666970000|2021-10-31 07:56:10|23753.16|23633.16|23753.39|23633.39|23753.55|23633.55|23752.63|23632.63|8
1635666980000|2021-10-31 07:56:20|23752.53|23632.53|23754.37|23634.37|23754.49|23634.49|23752.14|23632.14|9
1635666990000|2021-10-31 07:56:30|23754.34|23634.34|23751.4|23631.4|23754.34|23634.34|23751.4|23631.4|10
1635667000000|2021-10-31 07:56:40|23751.79|23631.79|23751.51|23631.51|23751.79|23631.79|23750.8|23630.8|8
1635667010000|2021-10-31 07:56:50|23751.69|23631.69|23752.35|23632.35|23752.48|23632.48|23751.28|23631.28|10
1635667020000|2021-10-31 07:57:00|23751.29|23631.29|23750.05|23630.05|23751.39|23631.39|23750.05|23630.05|10
1635667030000|2021-10-31 07:57:10|23749.35|23629.35|23750.42|23630.42|23750.84|23630.84|23749.04|23629.04|10
1635667040000|2021-10-31 07:57:20|23749.93|23629.93|23751.01|23631.01|23751.01|23631.01|23749.62|23629.62|10
1635667050000|2021-10-31 07:57:30|23750.82|23630.82|23752.22|23632.22|23752.22|23632.22|23750.72|23630.72|10
1635667060000|2021-10-31 07:57:40|23751|23631|23751.92|23631.92|23752.83|23632.83|23750.97|23630.97|9
1635667070000|2021-10-31 07:57:50|23751.93|23631.93|23752.79|23632.79|23753.07|23633.07|23751.93|23631.93|10
1635667080000|2021-10-31 07:58:00|23752.85|23632.85|23752.03|23632.03|23753.34|23633.34|23751.8|23631.8|10
1635667090000|2021-10-31 07:58:10|23751.68|23631.68|23751.59|23631.59|23752.87|23632.87|23751.59|23631.59|10
1635667100000|2021-10-31 07:58:20|23751.69|23631.69|23751.16|23631.16|23752|23632|23751.01|23631.01|9
1635667110000|2021-10-31 07:58:30|23751.14|23631.14|23751.45|23631.45|23751.55|23631.55|23751.14|23631.14|9
1635667120000|2021-10-31 07:58:40|23751.7|23631.7|23752.66|23632.66|23752.66|23632.66|23751.7|23631.7|10
1635667130000|2021-10-31 07:58:50|23752.34|23632.34|23756.62|23636.62|23756.62|23636.62|23752.34|23632.34|10
1635667140000|2021-10-31 07:59:00|23757.06|23637.06|23759.56|23639.56|23760.13|23640.13|23756.59|23636.59|10
1635667150000|2021-10-31 07:59:10|23759.59|23639.59|23758.38|23638.38|23760.58|23640.58|23758.16|23638.16|10
1635667160000|2021-10-31 07:59:20|23760.06|23640.06|23765|23645|23765|23645|23759.96|23639.96|10
1635667170000|2021-10-31 07:59:30|23765.14|23645.14|23766.47|23646.47|23766.61|23646.61|23765.14|23645.14|10
1635667180000|2021-10-31 07:59:40|23766.53|23646.53|23770.76|23650.76|23770.87|23650.87|23766.53|23646.53|10
1635667190000|2021-10-31 07:59:50|23770.73|23650.73|23774.97|23654.97|23775.12|23655.12|23770.1|23650.1|10
1635667200000|2021-10-31 08:00:00|23774.96|23654.96|23775.01|23655.01|23776.09|23656.09|23774.66|23654.66|10
1635667210000|2021-10-31 08:00:10|23775.43|23655.43|23780.24|23660.24|23780.24|23660.24|23775.43|23655.43|10
1635667220000|2021-10-31 08:00:20|23780.77|23660.77|23782.37|23662.37|23782.37|23662.37|23780.77|23660.77|9
1635667230000|2021-10-31 08:00:30|23782.43|23662.43|23781.92|23661.92|23782.71|23662.71|23781.21|23661.21|10
1635667240000|2021-10-31 08:00:40|23781.89|23661.89|23781.88|23661.88|23782.53|23662.53|23780.47|23660.47|10
1635667250000|2021-10-31 08:00:50|23781.62|23661.62|23782.14|23662.14|23782.14|23662.14|23780.49|23660.49|9
1635667260000|2021-10-31 08:01:00|23783.34|23663.34|23780.78|23660.78|23783.34|23663.34|23780.78|23660.78|8
1635667270000|2021-10-31 08:01:10|23781.93|23661.93|23781.49|23661.49|23782.07|23662.07|23780.31|23660.31|10
1635667280000|2021-10-31 08:01:20|23781.89|23661.89|23778.36|23658.36|23782.09|23662.09|23778.36|23658.36|10
1635667290000|2021-10-31 08:01:30|23778.08|23658.08|23770.31|23650.31|23778.08|23658.08|23770.31|23650.31|10
1635667300000|2021-10-31 08:01:40|23770.4|23650.4|23764.64|23644.64|23770.4|23650.4|23764.64|23644.64|9
1635667310000|2021-10-31 08:01:50|23763.83|23643.83|23755.82|23635.82|23763.83|23643.83|23755.78|23635.78|10
1635667320000|2021-10-31 08:02:00|23754.93|23634.93|23741.1|23621.1|23754.93|23634.93|23741.1|23621.1|10
1635667330000|2021-10-31 08:02:10|23740.83|23620.83|23734.25|23614.25|23740.83|23620.83|23734.25|23614.25|10
1635667340000|2021-10-31 08:02:20|23733.2|23613.2|23733.86|23613.86|23734.58|23614.58|23731.66|23611.66|10
1635667350000|2021-10-31 08:02:30|23734.71|23614.71|23739.76|23619.76|23741.44|23621.44|23734.71|23614.71|10
1635667360000|2021-10-31 08:02:40|23743.59|23623.59|23736.27|23616.27|23743.81|23623.81|23736.27|23616.27|10
1635667370000|2021-10-31 08:02:50|23736.43|23616.43|23737.91|23617.91|23739.13|23619.13|23736.34|23616.34|10
1635667380000|2021-10-31 08:03:00|23736.48|23616.48|23735.19|23615.19|23736.58|23616.58|23735.18|23615.18|10
1635667390000|2021-10-31 08:03:10|23734.49|23614.49|23733.3|23613.3|23734.79|23614.79|23732.37|23612.37|10
1635667400000|2021-10-31 08:03:20|23732.7|23612.7|23734.01|23614.01|23734.01|23614.01|23732.38|23612.38|10
1635667410000|2021-10-31 08:03:30|23734.28|23614.28|23733.84|23613.84|23734.38|23614.38|23733.26|23613.26|10
1635667420000|2021-10-31 08:03:40|23733.41|23613.41|23733.16|23613.16|23733.84|23613.84|23733.16|23613.16|8
1635667430000|2021-10-31 08:03:50|23733.13|23613.13|23733.76|23613.76|23733.76|23613.76|23732.51|23612.51|9
1635667440000|2021-10-31 08:04:00|23733.55|23613.55|23737.92|23617.92|23737.92|23617.92|23733.17|23613.17|9
1635667450000|2021-10-31 08:04:10|23737.11|23617.11|23733.19|23613.19|23737.11|23617.11|23733.19|23613.19|10
1635667460000|2021-10-31 08:04:20|23732.68|23612.68|23732.82|23612.82|23733.21|23613.21|23731.79|23611.79|9
1635667470000|2021-10-31 08:04:30|23733.18|23613.18|23731.84|23611.84|23733.18|23613.18|23731.84|23611.84|10
1635667480000|2021-10-31 08:04:40|23731.9|23611.9|23732.31|23612.31|23732.69|23612.69|23730.9|23610.9|10
1635667490000|2021-10-31 08:04:50|23732.36|23612.36|23732.01|23612.01|23732.36|23612.36|23731.42|23611.42|10
1635667500000|2021-10-31 08:05:00|23731.39|23611.39|23730.72|23610.72|23731.39|23611.39|23729.58|23609.58|10
1635667510000|2021-10-31 08:05:10|23730.88|23610.88|23725.65|23605.65|23730.88|23610.88|23725.58|23605.58|10
1635667520000|2021-10-31 08:05:20|23725.73|23605.73|23723.22|23603.22|23725.73|23605.73|23723.07|23603.07|9
1635667530000|2021-10-31 08:05:30|23722.65|23602.65|23723.25|23603.25|23723.25|23603.25|23722.05|23602.05|10
1635667540000|2021-10-31 08:05:40|23723.21|23603.21|23722.47|23602.47|23723.21|23603.21|23722.07|23602.07|10
1635667550000|2021-10-31 08:05:50|23722.41|23602.41|23719.93|23599.93|23722.41|23602.41|23719.93|23599.93|9
1635667560000|2021-10-31 08:06:00|23719.99|23599.99|23720.21|23600.21|23721.11|23601.11|23719.99|23599.99|10
1635667570000|2021-10-31 08:06:10|23720.34|23600.34|23720.68|23600.68|23721.04|23601.04|23720.02|23600.02|10
1635667580000|2021-10-31 08:06:20|23720.5|23600.5|23720.55|23600.55|23720.55|23600.55|23719.67|23599.67|8
1635667590000|2021-10-31 08:06:30|23720.63|23600.63|23727.49|23607.49|23727.49|23607.49|23720.63|23600.63|10
1635667600000|2021-10-31 08:06:40|23727.43|23607.43|23726.17|23606.17|23727.43|23607.43|23724.39|23604.39|9
1635667610000|2021-10-31 08:06:50|23725.99|23605.99|23726.11|23606.11|23726.34|23606.34|23725.7|23605.7|10
1635667620000|2021-10-31 08:07:00|23726.41|23606.41|23725.04|23605.04|23726.41|23606.41|23724.31|23604.31|10
1635667630000|2021-10-31 08:07:10|23723.88|23603.88|23723.75|23603.75|23724.25|23604.25|23722.85|23602.85|10
1635667640000|2021-10-31 08:07:20|23723.69|23603.69|23724.79|23604.79|23725.58|23605.58|23723.69|23603.69|10
1635667650000|2021-10-31 08:07:30|23725.13|23605.13|23724.79|23604.79|23725.39|23605.39|23724.22|23604.22|10
1635667660000|2021-10-31 08:07:40|23724.6|23604.6|23722.22|23602.22|23725.03|23605.03|23722.22|23602.22|10
1635667670000|2021-10-31 08:07:50|23722.03|23602.03|23716|23596|23722.03|23602.03|23716|23596|10
1635667680000|2021-10-31 08:08:00|23716.19|23596.19|23715.88|23595.88|23716.88|23596.88|23715.62|23595.62|10
1635667690000|2021-10-31 08:08:10|23715.14|23595.14|23712.72|23592.72|23715.14|23595.14|23712.67|23592.67|9
1635667700000|2021-10-31 08:08:20|23712.05|23592.05|23710.11|23590.11|23712.05|23592.05|23710.11|23590.11|10
1635667710000|2021-10-31 08:08:30|23709.91|23589.91|23709.91|23589.91|23710.57|23590.57|23709.67|23589.67|10
1635667720000|2021-10-31 08:08:40|23709.98|23589.98|23706.88|23586.88|23710.09|23590.09|23706.87|23586.87|10
1635667730000|2021-10-31 08:08:50|23706.67|23586.67|23706.77|23586.77|23706.77|23586.77|23705.84|23585.84|10
1635667740000|2021-10-31 08:09:00|23706.24|23586.24|23701.1|23581.1|23706.24|23586.24|23701.1|23581.1|10
1635667750000|2021-10-31 08:09:10|23699.89|23579.89|23698.03|23578.03|23700.62|23580.62|23696.83|23576.83|10
1635667760000|2021-10-31 08:09:20|23698.18|23578.18|23702.64|23582.64|23702.64|23582.64|23697.7|23577.7|10
1635667770000|2021-10-31 08:09:30|23703.2|23583.2|23700.89|23580.89|23703.2|23583.2|23700.37|23580.37|10
1635667780000|2021-10-31 08:09:40|23700.06|23580.06|23700.91|23580.91|23701.26|23581.26|23699.3|23579.3|10
1635667790000|2021-10-31 08:09:50|23700.81|23580.81|23705.28|23585.28|23705.28|23585.28|23700.81|23580.81|10
1635667800000|2021-10-31 08:10:00|23705.25|23585.25|23702.89|23582.89|23705.25|23585.25|23702.89|23582.89|10
1635667810000|2021-10-31 08:10:10|23701.9|23581.9|23698.8|23578.8|23701.9|23581.9|23698.71|23578.71|10
1635667820000|2021-10-31 08:10:20|23697.27|23577.27|23698.34|23578.34|23698.67|23578.67|23697.27|23577.27|10
1635667830000|2021-10-31 08:10:30|23698.44|23578.44|23699.27|23579.27|23699.4|23579.4|23698.01|23578.01|10
1635667840000|2021-10-31 08:10:40|23699.08|23579.08|23701.26|23581.26|23701.26|23581.26|23699.08|23579.08|10
1635667850000|2021-10-31 08:10:50|23699.93|23579.93|23699.27|23579.27|23700.41|23580.41|23699.27|23579.27|10
1635667860000|2021-10-31 08:11:00|23699.31|23579.31|23698.02|23578.02|23700.26|23580.26|23698.02|23578.02|9
1635667870000|2021-10-31 08:11:10|23697.99|23577.99|23697.83|23577.83|23697.99|23577.99|23697.08|23577.08|10
1635667880000|2021-10-31 08:11:20|23697.72|23577.72|23692.83|23572.83|23697.72|23577.72|23692.81|23572.81|10
1635667890000|2021-10-31 08:11:30|23691.88|23571.88|23690.12|23570.12|23691.88|23571.88|23689.66|23569.66|9
1635667900000|2021-10-31 08:11:40|23689.26|23569.26|23686.82|23566.82|23689.26|23569.26|23685.96|23565.96|10
1635667910000|2021-10-31 08:11:50|23686.25|23566.25|23682.86|23562.86|23686.3|23566.3|23682.86|23562.86|10
1635667920000|2021-10-31 08:12:00|23683.7|23563.7|23681.67|23561.67|23683.7|23563.7|23681.45|23561.45|10
1635667930000|2021-10-31 08:12:10|23681.62|23561.62|23674.52|23554.52|23681.62|23561.62|23674.52|23554.52|10
1635667940000|2021-10-31 08:12:20|23673.4|23553.4|23666.96|23546.96|23673.46|23553.46|23666.96|23546.96|10
1635667950000|2021-10-31 08:12:30|23667.16|23547.16|23667.22|23547.22|23667.22|23547.22|23665.99|23545.99|10
1635667960000|2021-10-31 08:12:40|23667.19|23547.19|23660.95|23540.95|23667.19|23547.19|23660.95|23540.95|10
1635667970000|2021-10-31 08:12:50|23661.04|23541.04|23662.33|23542.33|23662.33|23542.33|23659.79|23539.79|10
1635667980000|2021-10-31 08:13:00|23662.57|23542.57|23667.97|23547.97|23667.97|23547.97|23662.32|23542.32|10
1635667990000|2021-10-31 08:13:10|23667.2|23547.2|23673.77|23553.77|23673.77|23553.77|23667.2|23547.2|10
1635668000000|2021-10-31 08:13:20|23674.47|23554.47|23678.08|23558.08|23678.37|23558.37|23674.46|23554.46|10
1635668010000|2021-10-31 08:13:30|23678.25|23558.25|23676.28|23556.28|23678.64|23558.64|23676.28|23556.28|10
1635668020000|2021-10-31 08:13:40|23677.17|23557.17|23677.43|23557.43|23679.43|23559.43|23677.17|23557.17|10
1635668030000|2021-10-31 08:13:50|23677.49|23557.49|23677.58|23557.58|23677.58|23557.58|23675.74|23555.74|10
1635668040000|2021-10-31 08:14:00|23677.21|23557.21|23679.22|23559.22|23679.28|23559.28|23677.21|23557.21|9
1635668050000|2021-10-31 08:14:10|23678.03|23558.03|23677.14|23557.14|23679.17|23559.17|23676.7|23556.7|10
1635668060000|2021-10-31 08:14:20|23677.2|23557.2|23675.89|23555.89|23678.42|23558.42|23675.89|23555.89|9
1635668070000|2021-10-31 08:14:30|23676.29|23556.29|23678.21|23558.21|23678.59|23558.59|23676.29|23556.29|9
1635668080000|2021-10-31 08:14:40|23677.4|23557.4|23675.54|23555.54|23677.7|23557.7|23675.54|23555.54|9
1635668090000|2021-10-31 08:14:50|23675.58|23555.58|23668.89|23548.89|23675.58|23555.58|23668.89|23548.89|10
1635668100000|2021-10-31 08:15:00|23668.01|23548.01|23665.92|23545.92|23668.01|23548.01|23665.47|23545.47|10
1635668110000|2021-10-31 08:15:10|23664.66|23544.66|23661.99|23541.99|23666.04|23546.04|23661.94|23541.94|10
1635668120000|2021-10-31 08:15:20|23662.84|23542.84|23660.8|23540.8|23663.02|23543.02|23659.91|23539.91|10
1635668130000|2021-10-31 08:15:30|23660.81|23540.81|23661.06|23541.06|23661.13|23541.13|23660.8|23540.8|10
1635668140000|2021-10-31 08:15:40|23661.71|23541.71|23665.36|23545.36|23665.36|23545.36|23661.71|23541.71|10
1635668150000|2021-10-31 08:15:50|23665.99|23545.99|23669.87|23549.87|23669.98|23549.98|23665.99|23545.99|10
1635668160000|2021-10-31 08:16:00|23669.83|23549.83|23670.51|23550.51|23672.2|23552.2|23669.83|23549.83|10
1635668170000|2021-10-31 08:16:10|23670.3|23550.3|23670.71|23550.71|23670.71|23550.71|23669.71|23549.71|10
1635668180000|2021-10-31 08:16:20|23670.37|23550.37|23671.59|23551.59|23671.75|23551.75|23670.37|23550.37|8
1635668190000|2021-10-31 08:16:30|23670.66|23550.66|23670.95|23550.95|23671.85|23551.85|23670.09|23550.09|10
1635668200000|2021-10-31 08:16:40|23671.98|23551.98|23672.77|23552.77|23672.77|23552.77|23670.97|23550.97|10
1635668210000|2021-10-31 08:16:50|23672.02|23552.02|23672.71|23552.71|23674.05|23554.05|23671.99|23551.99|9
1635668220000|2021-10-31 08:17:00|23672.65|23552.65|23672.54|23552.54|23672.94|23552.94|23671.68|23551.68|10
1635668230000|2021-10-31 08:17:10|23672.06|23552.06|23670.8|23550.8|23672.82|23552.82|23670.8|23550.8|9
1635668240000|2021-10-31 08:17:20|23670.44|23550.44|23669.57|23549.57|23671.34|23551.34|23669.57|23549.57|10
1635668250000|2021-10-31 08:17:30|23669.54|23549.54|23670.13|23550.13|23670.43|23550.43|23668.82|23548.82|10
1635668260000|2021-10-31 08:17:40|23670.05|23550.05|23668.12|23548.12|23670.05|23550.05|23668.12|23548.12|10
1635668270000|2021-10-31 08:17:50|23668|23548|23665.12|23545.12|23668|23548|23664.98|23544.98|9
1635668280000|2021-10-31 08:18:00|23665.07|23545.07|23664.76|23544.76|23665.07|23545.07|23663.6|23543.6|10
1635668290000|2021-10-31 08:18:10|23664.4|23544.4|23664.16|23544.16|23665.12|23545.12|23663.72|23543.72|10
1635668300000|2021-10-31 08:18:20|23663.89|23543.89|23668.12|23548.12|23668.12|23548.12|23663.89|23543.89|10
1635668310000|2021-10-31 08:18:30|23668.54|23548.54|23668.72|23548.72|23669.87|23549.87|23667.95|23547.95|9
1635668320000|2021-10-31 08:18:40|23668.65|23548.65|23665.91|23545.91|23668.65|23548.65|23665.84|23545.84|10
1635668330000|2021-10-31 08:18:50|23665.81|23545.81|23666|23546|23666.13|23546.13|23665.64|23545.64|10
1635668340000|2021-10-31 08:19:00|23665.99|23545.99|23666.29|23546.29|23667.41|23547.41|23665.86|23545.86|10
1635668350000|2021-10-31 08:19:10|23666.61|23546.61|23666.42|23546.42|23666.69|23546.69|23665.85|23545.85|10
1635668360000|2021-10-31 08:19:20|23666.37|23546.37|23662.79|23542.79|23666.37|23546.37|23662.78|23542.78|8
1635668370000|2021-10-31 08:19:30|23660.32|23540.32|23637.35|23517.35|23662.08|23542.08|23637.35|23517.35|10
1635668380000|2021-10-31 08:19:40|23638.57|23518.57|23641.79|23521.79|23641.79|23521.79|23638.46|23518.46|10
1635668390000|2021-10-31 08:19:50|23642.21|23522.21|23656.26|23536.26|23656.26|23536.26|23642.21|23522.21|10
1635668400000|2021-10-31 08:20:00|23656.62|23536.62|23672.32|23552.32|23672.32|23552.32|23656.62|23536.62|10
1635668410000|2021-10-31 08:20:10|23671.67|23551.67|23679.16|23559.16|23679.16|23559.16|23670.66|23550.66|9
1635668420000|2021-10-31 08:20:20|23679.7|23559.7|23682.39|23562.39|23682.84|23562.84|23679.64|23559.64|10
1635668430000|2021-10-31 08:20:30|23682.65|23562.65|23688.31|23568.31|23688.31|23568.31|23682.65|23562.65|10
1635668440000|2021-10-31 08:20:40|23687.89|23567.89|23690.91|23570.91|23691.43|23571.43|23687.89|23567.89|10
1635668450000|2021-10-31 08:20:50|23690.81|23570.81|23699.63|23579.63|23699.63|23579.63|23690.81|23570.81|10
1635668460000|2021-10-31 08:21:00|23699.91|23579.91|23706.26|23586.26|23707.08|23587.08|23699.91|23579.91|10
1635668470000|2021-10-31 08:21:10|23706.36|23586.36|23709.22|23589.22|23709.22|23589.22|23706.26|23586.26|10
1635668480000|2021-10-31 08:21:20|23708.87|23588.87|23709.16|23589.16|23709.58|23589.58|23708.4|23588.4|10
1635668490000|2021-10-31 08:21:30|23708.37|23588.37|23709.59|23589.59|23710.11|23590.11|23708.37|23588.37|10
1635668500000|2021-10-31 08:21:40|23709.44|23589.44|23707.41|23587.41|23709.48|23589.48|23707.17|23587.17|9
1635668510000|2021-10-31 08:21:50|23707.01|23587.01|23708.73|23588.73|23708.73|23588.73|23707.01|23587.01|10
1635668520000|2021-10-31 08:22:00|23709.82|23589.82|23710.3|23590.3|23711.64|23591.64|23709.82|23589.82|10
1635668530000|2021-10-31 08:22:10|23711.25|23591.25|23711.69|23591.69|23711.69|23591.69|23711|23591|7
1635668540000|2021-10-31 08:22:20|23712.07|23592.07|23714.29|23594.29|23714.52|23594.52|23711.74|23591.74|9
1635668550000|2021-10-31 08:22:30|23713.53|23593.53|23713.96|23593.96|23714.41|23594.41|23712.94|23592.94|9
1635668560000|2021-10-31 08:22:40|23713.56|23593.56|23709.22|23589.22|23713.56|23593.56|23709.22|23589.22|9
1635668570000|2021-10-31 08:22:50|23709.25|23589.25|23709.22|23589.22|23709.7|23589.7|23708.13|23588.13|10
1635668580000|2021-10-31 08:23:00|23709.78|23589.78|23707.95|23587.95|23709.78|23589.78|23707.95|23587.95|10
1635668590000|2021-10-31 08:23:10|23706.99|23586.99|23706.6|23586.6|23708.98|23588.98|23706.39|23586.39|10
1635668600000|2021-10-31 08:23:20|23706.42|23586.42|23707.19|23587.19|23707.4|23587.4|23706.42|23586.42|8
1635668610000|2021-10-31 08:23:30|23707.02|23587.02|23702.09|23582.09|23707.02|23587.02|23701.98|23581.98|10
1635668620000|2021-10-31 08:23:40|23701.56|23581.56|23701.46|23581.46|23701.94|23581.94|23700.41|23580.41|9
1635668630000|2021-10-31 08:23:50|23700.15|23580.15|23697.06|23577.06|23700.16|23580.16|23697.06|23577.06|10
1635668640000|2021-10-31 08:24:00|23696.48|23576.48|23693.98|23573.98|23696.48|23576.48|23692.98|23572.98|10
1635668650000|2021-10-31 08:24:10|23693.74|23573.74|23694.29|23574.29|23694.97|23574.97|23693.74|23573.74|10
1635668660000|2021-10-31 08:24:20|23693.97|23573.97|23691.26|23571.26|23694.27|23574.27|23691.26|23571.26|10
1635668670000|2021-10-31 08:24:30|23690.98|23570.98|23685.95|23565.95|23690.98|23570.98|23685.95|23565.95|9
1635668680000|2021-10-31 08:24:40|23686.9|23566.9|23685.83|23565.83|23687.13|23567.13|23685.16|23565.16|10
1635668690000|2021-10-31 08:24:50|23686|23566|23675.83|23555.83|23686|23566|23675.07|23555.07|10
1635668700000|2021-10-31 08:25:00|23675.37|23555.37|23664.78|23544.78|23675.37|23555.37|23664.69|23544.69|10
1635668710000|2021-10-31 08:25:10|23664.5|23544.5|23661.57|23541.57|23664.5|23544.5|23661.57|23541.57|10
1635668720000|2021-10-31 08:25:20|23662.22|23542.22|23658.43|23538.43|23662.22|23542.22|23658.43|23538.43|10
1635668730000|2021-10-31 08:25:30|23656.86|23536.86|23655.66|23535.66|23658.02|23538.02|23655.23|23535.23|10
1635668740000|2021-10-31 08:25:40|23654.38|23534.38|23654.59|23534.59|23654.59|23534.59|23653.11|23533.11|9
1635668750000|2021-10-31 08:25:50|23654.54|23534.54|23654.97|23534.97|23654.98|23534.98|23653.53|23533.53|10
1635668760000|2021-10-31 08:26:00|23654.24|23534.24|23646.12|23526.12|23654.24|23534.24|23646.12|23526.12|10
1635668770000|2021-10-31 08:26:10|23645.45|23525.45|23643.42|23523.42|23645.45|23525.45|23643.42|23523.42|10
1635668780000|2021-10-31 08:26:20|23643.44|23523.44|23642.44|23522.44|23644.05|23524.05|23642.44|23522.44|10
1635668790000|2021-10-31 08:26:30|23642.31|23522.31|23641.33|23521.33|23643.37|23523.37|23641.33|23521.33|10
1635668800000|2021-10-31 08:26:40|23640.64|23520.64|23638.94|23518.94|23640.64|23520.64|23638.94|23518.94|10
1635668810000|2021-10-31 08:26:50|23638.76|23518.76|23634.9|23514.9|23638.97|23518.97|23634.9|23514.9|10
1635668820000|2021-10-31 08:27:00|23635.5|23515.5|23633.25|23513.25|23635.5|23515.5|23633.25|23513.25|10
1635668830000|2021-10-31 08:27:10|23632.36|23512.36|23628.82|23508.82|23632.36|23512.36|23627.72|23507.72|10
1635668840000|2021-10-31 08:27:20|23629.38|23509.38|23628.54|23508.54|23630.22|23510.22|23628.54|23508.54|10
1635668850000|2021-10-31 08:27:30|23628.51|23508.51|23624.32|23504.32|23628.53|23508.53|23624.32|23504.32|10
1635668860000|2021-10-31 08:27:40|23624.34|23504.34|23617.86|23497.86|23624.34|23504.34|23617.86|23497.86|9
1635668870000|2021-10-31 08:27:50|23618.1|23498.1|23616.27|23496.27|23618.1|23498.1|23615.33|23495.33|10
1635668880000|2021-10-31 08:28:00|23615.19|23495.19|23614.15|23494.15|23616.85|23496.85|23614.15|23494.15|9
1635668890000|2021-10-31 08:28:10|23613.9|23493.9|23616.79|23496.79|23616.79|23496.79|23613.9|23493.9|10
1635668900000|2021-10-31 08:28:20|23616.44|23496.44|23618.45|23498.45|23619.05|23499.05|23616.38|23496.38|10
1635668910000|2021-10-31 08:28:30|23618.25|23498.25|23617.05|23497.05|23619.08|23499.08|23615.75|23495.75|10
1635668920000|2021-10-31 08:28:40|23616.6|23496.6|23618.07|23498.07|23618.07|23498.07|23616.6|23496.6|10
1635668930000|2021-10-31 08:28:50|23617.72|23497.72|23617.11|23497.11|23617.77|23497.77|23616.89|23496.89|10
1635668940000|2021-10-31 08:29:00|23617.21|23497.21|23617.08|23497.08|23618.51|23498.51|23616.77|23496.77|10
1635668950000|2021-10-31 08:29:10|23615.73|23495.73|23608.39|23488.39|23615.73|23495.73|23607.87|23487.87|10
1635668960000|2021-10-31 08:29:20|23609.41|23489.41|23604.76|23484.76|23609.41|23489.41|23604.11|23484.11|10
1635668970000|2021-10-31 08:29:30|23604.17|23484.17|23596.16|23476.16|23604.17|23484.17|23596.16|23476.16|10
1635668980000|2021-10-31 08:29:40|23595.53|23475.53|23596.08|23476.08|23596.08|23476.08|23594.07|23474.07|10
1635668990000|2021-10-31 08:29:50|23595.8|23475.8|23595.21|23475.21|23596.91|23476.91|23594.98|23474.98|10
1635669000000|2021-10-31 08:30:00|23595.16|23475.16|23584.26|23464.26|23595.16|23475.16|23584.26|23464.26|10
1635669010000|2021-10-31 08:30:10|23584.33|23464.33|23576.26|23456.26|23584.33|23464.33|23573.86|23453.86|10
1635669020000|2021-10-31 08:30:20|23576.11|23456.11|23576.57|23456.57|23579|23459|23575.97|23455.97|10
1635669030000|2021-10-31 08:30:30|23577.65|23457.65|23574.83|23454.83|23578.85|23458.85|23574.83|23454.83|10
1635669040000|2021-10-31 08:30:40|23574.87|23454.87|23571.3|23451.3|23574.87|23454.87|23570.18|23450.18|10
1635669050000|2021-10-31 08:30:50|23571.4|23451.4|23570.89|23450.89|23571.4|23451.4|23570.12|23450.12|9
1635669060000|2021-10-31 08:31:00|23570.96|23450.96|23574.6|23454.6|23574.6|23454.6|23570.54|23450.54|10
1635669070000|2021-10-31 08:31:10|23573.22|23453.22|23576.52|23456.52|23576.52|23456.52|23573.22|23453.22|10
1635669080000|2021-10-31 08:31:20|23576.65|23456.65|23579.23|23459.23|23579.23|23459.23|23575.63|23455.63|10
1635669090000|2021-10-31 08:31:30|23580.12|23460.12|23590.02|23470.02|23590.02|23470.02|23580.12|23460.12|10
1635669100000|2021-10-31 08:31:40|23590.33|23470.33|23590.49|23470.49|23590.59|23470.59|23587.74|23467.74|10
1635669110000|2021-10-31 08:31:50|23592.95|23472.95|23598.68|23478.68|23598.68|23478.68|23592.95|23472.95|10
1635669120000|2021-10-31 08:32:00|23598.79|23478.79|23601.67|23481.67|23601.67|23481.67|23597.32|23477.32|10
1635669130000|2021-10-31 08:32:10|23603.24|23483.24|23603.64|23483.64|23606.11|23486.11|23603.24|23483.24|9
1635669140000|2021-10-31 08:32:20|23603.94|23483.94|23608.57|23488.57|23608.57|23488.57|23603.94|23483.94|9
1635669150000|2021-10-31 08:32:30|23609.14|23489.14|23607.2|23487.2|23609.14|23489.14|23606.81|23486.81|9
1635669160000|2021-10-31 08:32:40|23607.27|23487.27|23608.88|23488.88|23609.79|23489.79|23607.27|23487.27|10
1635669170000|2021-10-31 08:32:50|23609.95|23489.95|23611.57|23491.57|23611.57|23491.57|23609.95|23489.95|10
1635669180000|2021-10-31 08:33:00|23610.74|23490.74|23609.33|23489.33|23611.06|23491.06|23608.88|23488.88|9
1635669190000|2021-10-31 08:33:10|23609.42|23489.42|23609.24|23489.24|23609.96|23489.96|23608.8|23488.8|10
1635669200000|2021-10-31 08:33:20|23608.35|23488.35|23604.88|23484.88|23608.98|23488.98|23604.88|23484.88|10
1635669210000|2021-10-31 08:33:30|23604.58|23484.58|23604.67|23484.67|23605.15|23485.15|23604.02|23484.02|10
1635669220000|2021-10-31 08:33:40|23604.43|23484.43|23604.27|23484.27|23604.7|23484.7|23604.27|23484.27|10
1635669230000|2021-10-31 08:33:50|23605.09|23485.09|23605.24|23485.24|23605.82|23485.82|23604.21|23484.21|10
1635669240000|2021-10-31 08:34:00|23605.59|23485.59|23604.78|23484.78|23605.68|23485.68|23604.47|23484.47|10
1635669250000|2021-10-31 08:34:10|23604.53|23484.53|23602.03|23482.03|23604.53|23484.53|23601.96|23481.96|10
1635669260000|2021-10-31 08:34:20|23602.31|23482.31|23604.74|23484.74|23604.74|23484.74|23602.31|23482.31|10
1635669270000|2021-10-31 08:34:30|23604.82|23484.82|23605.82|23485.82|23605.82|23485.82|23604.74|23484.74|10
1635669280000|2021-10-31 08:34:40|23605.68|23485.68|23605.97|23485.97|23606.06|23486.06|23605.52|23485.52|10
1635669290000|2021-10-31 08:34:50|23605.79|23485.79|23607.41|23487.41|23607.41|23487.41|23605.79|23485.79|9
1635669300000|2021-10-31 08:35:00|23607.13|23487.13|23604.41|23484.41|23607.45|23487.45|23604.41|23484.41|10
1635669310000|2021-10-31 08:35:10|23604.16|23484.16|23600.53|23480.53|23604.34|23484.34|23600.53|23480.53|10
1635669320000|2021-10-31 08:35:20|23599.93|23479.93|23603.93|23483.93|23603.93|23483.93|23599.93|23479.93|10
1635669330000|2021-10-31 08:35:30|23602.91|23482.91|23602.22|23482.22|23602.94|23482.94|23602.05|23482.05|10
1635669340000|2021-10-31 08:35:40|23600.56|23480.56|23600.69|23480.69|23601.51|23481.51|23600.56|23480.56|9
1635669350000|2021-10-31 08:35:50|23600.67|23480.67|23601.39|23481.39|23601.39|23481.39|23600.41|23480.41|10
1635669360000|2021-10-31 08:36:00|23601.57|23481.57|23599.49|23479.49|23601.7|23481.7|23599.35|23479.35|10
1635669370000|2021-10-31 08:36:10|23599.54|23479.54|23598.74|23478.74|23599.54|23479.54|23598.06|23478.06|10
1635669380000|2021-10-31 08:36:20|23598.52|23478.52|23597.12|23477.12|23598.79|23478.79|23597.12|23477.12|10
1635669390000|2021-10-31 08:36:30|23597.52|23477.52|23597.08|23477.08|23598.45|23478.45|23596.88|23476.88|10
1635669400000|2021-10-31 08:36:40|23596.95|23476.95|23596.77|23476.77|23597.67|23477.67|23594.63|23474.63|10
1635669410000|2021-10-31 08:36:50|23596.52|23476.52|23593.72|23473.72|23596.52|23476.52|23593.72|23473.72|10
1635669420000|2021-10-31 08:37:00|23593.36|23473.36|23595.77|23475.77|23596.09|23476.09|23593.11|23473.11|10
1635669430000|2021-10-31 08:37:10|23595.62|23475.62|23595.16|23475.16|23595.92|23475.92|23594.33|23474.33|9
1635669440000|2021-10-31 08:37:20|23594.85|23474.85|23591.06|23471.06|23594.85|23474.85|23591.06|23471.06|10
1635669450000|2021-10-31 08:37:30|23591.85|23471.85|23576.19|23456.19|23591.85|23471.85|23576.19|23456.19|10
1635669460000|2021-10-31 08:37:40|23576.16|23456.16|23567.05|23447.05|23576.23|23456.23|23567.05|23447.05|10
1635669470000|2021-10-31 08:37:50|23567.22|23447.22|23569.01|23449.01|23569.1|23449.1|23566.37|23446.37|10
1635669480000|2021-10-31 08:38:00|23568.65|23448.65|23566.7|23446.7|23568.65|23448.65|23566.7|23446.7|10
1635669490000|2021-10-31 08:38:10|23566.64|23446.64|23564.24|23444.24|23566.64|23446.64|23563.58|23443.58|10
1635669500000|2021-10-31 08:38:20|23564.51|23444.51|23563.66|23443.66|23564.51|23444.51|23560.63|23440.63|10
1635669510000|2021-10-31 08:38:30|23563.05|23443.05|23561.5|23441.5|23564.92|23444.92|23561.5|23441.5|10
1635669520000|2021-10-31 08:38:40|23561.42|23441.42|23556.88|23436.88|23561.42|23441.42|23556.88|23436.88|10
1635669530000|2021-10-31 08:38:50|23556.77|23436.77|23550.83|23430.83|23556.77|23436.77|23550.83|23430.83|10
1635669540000|2021-10-31 08:39:00|23548.8|23428.8|23523.3|23403.3|23548.8|23428.8|23523.3|23403.3|10
1635669550000|2021-10-31 08:39:10|23520.98|23400.98|23526.68|23406.68|23526.72|23406.72|23519.96|23399.96|10
1635669560000|2021-10-31 08:39:20|23530.9|23410.9|23540.55|23420.55|23540.55|23420.55|23530.9|23410.9|10
1635669570000|2021-10-31 08:39:30|23540.12|23420.12|23558.15|23438.15|23558.65|23438.65|23540.07|23420.07|10
1635669580000|2021-10-31 08:39:40|23558.32|23438.32|23548.53|23428.53|23558.32|23438.32|23547.97|23427.97|9
1635669590000|2021-10-31 08:39:50|23548.15|23428.15|23548.12|23428.12|23552.04|23432.04|23546.5|23426.5|10
1635669600000|2021-10-31 08:40:00|23548.08|23428.08|23548.18|23428.18|23548.5|23428.5|23546.35|23426.35|10
1635669610000|2021-10-31 08:40:10|23548.04|23428.04|23552.75|23432.75|23552.75|23432.75|23548.04|23428.04|10
1635669620000|2021-10-31 08:40:20|23553.35|23433.35|23552.15|23432.15|23553.35|23433.35|23551.64|23431.64|10
1635669630000|2021-10-31 08:40:30|23552.45|23432.45|23551.37|23431.37|23552.84|23432.84|23551.37|23431.37|10
1635669640000|2021-10-31 08:40:40|23551.8|23431.8|23552.01|23432.01|23552.99|23432.99|23551.45|23431.45|10
1635669650000|2021-10-31 08:40:50|23552.63|23432.63|23549.27|23429.27|23552.63|23432.63|23549.27|23429.27|9
1635669660000|2021-10-31 08:41:00|23548.29|23428.29|23546.91|23426.91|23548.42|23428.42|23546.63|23426.63|10
1635669670000|2021-10-31 08:41:10|23546.53|23426.53|23545.12|23425.12|23547.02|23427.02|23545.12|23425.12|10
1635669680000|2021-10-31 08:41:20|23545.05|23425.05|23542.34|23422.34|23545.05|23425.05|23541.64|23421.64|10
1635669690000|2021-10-31 08:41:30|23541.37|23421.37|23539.48|23419.48|23541.52|23421.52|23539.48|23419.48|10
1635669700000|2021-10-31 08:41:40|23539.85|23419.85|23540.83|23420.83|23542.18|23422.18|23539.85|23419.85|10
1635669710000|2021-10-31 08:41:50|23540.72|23420.72|23539.23|23419.23|23542.21|23422.21|23539.23|23419.23|10
1635669720000|2021-10-31 08:42:00|23539.35|23419.35|23524.09|23404.09|23539.35|23419.35|23524.09|23404.09|10
1635669730000|2021-10-31 08:42:10|23522.94|23402.94|23519.96|23399.96|23523.37|23403.37|23519.96|23399.96|10
1635669740000|2021-10-31 08:42:20|23520.18|23400.18|23513.79|23393.79|23520.18|23400.18|23513.79|23393.79|10
1635669750000|2021-10-31 08:42:30|23513.07|23393.07|23511.45|23391.45|23513.36|23393.36|23511.45|23391.45|10
1635669760000|2021-10-31 08:42:40|23511.2|23391.2|23510.26|23390.26|23511.2|23391.2|23508.8|23388.8|10
1635669770000|2021-10-31 08:42:50|23509.32|23389.32|23502.53|23382.53|23509.32|23389.32|23502.53|23382.53|10
1635669780000|2021-10-31 08:43:00|23501.78|23381.78|23499.86|23379.86|23501.78|23381.78|23499.86|23379.86|10
1635669790000|2021-10-31 08:43:10|23499.28|23379.28|23499.85|23379.85|23500.37|23380.37|23498.97|23378.97|10
1635669800000|2021-10-31 08:43:20|23499.25|23379.25|23495.39|23375.39|23499.25|23379.25|23495.39|23375.39|9
1635669810000|2021-10-31 08:43:30|23494.74|23374.74|23491.07|23371.07|23495.33|23375.33|23491.07|23371.07|10
1635669820000|2021-10-31 08:43:40|23490.83|23370.83|23487.72|23367.72|23490.83|23370.83|23487.72|23367.72|9
1635669830000|2021-10-31 08:43:50|23486.35|23366.35|23485.4|23365.4|23486.47|23366.47|23484.93|23364.93|10
1635669840000|2021-10-31 08:44:00|23485.23|23365.23|23481.37|23361.37|23485.88|23365.88|23481.37|23361.37|10
1635669850000|2021-10-31 08:44:10|23480.56|23360.56|23480.22|23360.22|23481.49|23361.49|23480.04|23360.04|10
1635669860000|2021-10-31 08:44:20|23482.01|23362.01|23484.78|23364.78|23484.78|23364.78|23481.85|23361.85|10
1635669870000|2021-10-31 08:44:30|23484.32|23364.32|23485.07|23365.07|23485.07|23365.07|23483.6|23363.6|10
1635669880000|2021-10-31 08:44:40|23485.97|23365.97|23492.07|23372.07|23492.07|23372.07|23485.97|23365.97|10
1635669890000|2021-10-31 08:44:50|23493.1|23373.1|23494.28|23374.28|23495.54|23375.54|23492.97|23372.97|10
1635669900000|2021-10-31 08:45:00|23493.26|23373.26|23484.52|23364.52|23493.26|23373.26|23484.52|23364.52|10
1635669910000|2021-10-31 08:45:10|23485.09|23365.09|23480.23|23360.23|23485.35|23365.35|23480.23|23360.23|10
1635669920000|2021-10-31 08:45:20|23480.66|23360.66|23456.34|23336.34|23480.66|23360.66|23456.34|23336.34|10
1635669930000|2021-10-31 08:45:30|23456.5|23336.5|23454.7|23334.7|23456.5|23336.5|23446.18|23326.18|10
1635669940000|2021-10-31 08:45:40|23455.44|23335.44|23454.72|23334.72|23455.44|23335.44|23452.56|23332.56|10
1635669950000|2021-10-31 08:45:50|23455.01|23335.01|23463.6|23343.6|23463.6|23343.6|23454.06|23334.06|10
1635669960000|2021-10-31 08:46:00|23463.96|23343.96|23471.28|23351.28|23471.28|23351.28|23462.25|23342.25|10
1635669970000|2021-10-31 08:46:10|23471.79|23351.79|23471.37|23351.37|23471.79|23351.79|23469.41|23349.41|10
1635669980000|2021-10-31 08:46:20|23471.18|23351.18|23475.64|23355.64|23475.64|23355.64|23471.18|23351.18|10
1635669990000|2021-10-31 08:46:30|23476.62|23356.62|23480.37|23360.37|23480.69|23360.69|23476.62|23356.62|10
1635670000000|2021-10-31 08:46:40|23480.56|23360.56|23487.41|23367.41|23487.41|23367.41|23480.56|23360.56|10
1635670010000|2021-10-31 08:46:50|23487.91|23367.91|23495.19|23375.19|23495.19|23375.19|23487.91|23367.91|10
1635670020000|2021-10-31 08:47:00|23495.38|23375.38|23502.33|23382.33|23502.33|23382.33|23495.23|23375.23|10
1635670030000|2021-10-31 08:47:10|23501.58|23381.58|23503.74|23383.74|23503.74|23383.74|23500.49|23380.49|10
1635670040000|2021-10-31 08:47:20|23506.57|23386.57|23518.36|23398.36|23518.36|23398.36|23506.57|23386.57|10
1635670050000|2021-10-31 08:47:30|23519.44|23399.44|23525.19|23405.19|23525.19|23405.19|23519.44|23399.44|10
1635670060000|2021-10-31 08:47:40|23525.23|23405.23|23534.95|23414.95|23534.95|23414.95|23525.23|23405.23|10
1635670070000|2021-10-31 08:47:50|23535.61|23415.61|23537.81|23417.81|23539.62|23419.62|23535.61|23415.61|9
1635670080000|2021-10-31 08:48:00|23539.08|23419.08|23537.64|23417.64|23539.08|23419.08|23536.42|23416.42|10
1635670090000|2021-10-31 08:48:10|23538.02|23418.02|23538.63|23418.63|23538.97|23418.97|23538.02|23418.02|10
1635670100000|2021-10-31 08:48:20|23538.86|23418.86|23538.8|23418.8|23540.28|23420.28|23538.8|23418.8|10
1635670110000|2021-10-31 08:48:30|23538.91|23418.91|23546.01|23426.01|23546.01|23426.01|23538.78|23418.78|10
1635670120000|2021-10-31 08:48:40|23548.45|23428.45|23563.78|23443.78|23563.78|23443.78|23547.8|23427.8|10
1635670130000|2021-10-31 08:48:50|23563.48|23443.48|23564.12|23444.12|23565.45|23445.45|23563.43|23443.43|10
1635670140000|2021-10-31 08:49:00|23563.65|23443.65|23565.83|23445.83|23566.1|23446.1|23563|23443|10
1635670150000|2021-10-31 08:49:10|23565.73|23445.73|23560.76|23440.76|23566.49|23446.49|23560.76|23440.76|10
1635670160000|2021-10-31 08:49:20|23560.5|23440.5|23556.51|23436.51|23560.5|23440.5|23555.56|23435.56|9
1635670170000|2021-10-31 08:49:30|23556.31|23436.31|23558.34|23438.34|23558.54|23438.54|23556.24|23436.24|10
1635670180000|2021-10-31 08:49:40|23558.74|23438.74|23559.81|23439.81|23559.81|23439.81|23557.23|23437.23|10
1635670190000|2021-10-31 08:49:50|23558.59|23438.59|23558.89|23438.89|23559.36|23439.36|23557.47|23437.47|10
1635670200000|2021-10-31 08:50:00|23557.67|23437.67|23562.15|23442.15|23562.18|23442.18|23557.67|23437.67|10
1635670210000|2021-10-31 08:50:10|23562.07|23442.07|23560.32|23440.32|23562.07|23442.07|23560.32|23440.32|10
1635670220000|2021-10-31 08:50:20|23560.83|23440.83|23563.13|23443.13|23563.13|23443.13|23559.12|23439.12|10
1635670230000|2021-10-31 08:50:30|23562.86|23442.86|23558.48|23438.48|23562.86|23442.86|23558.48|23438.48|10
1635670240000|2021-10-31 08:50:40|23558.2|23438.2|23554.73|23434.73|23558.7|23438.7|23554.73|23434.73|10
1635670250000|2021-10-31 08:50:50|23554.89|23434.89|23556.56|23436.56|23557.24|23437.24|23554.82|23434.82|9
1635670260000|2021-10-31 08:51:00|23556.07|23436.07|23556.94|23436.94|23557.49|23437.49|23556.03|23436.03|10
1635670270000|2021-10-31 08:51:10|23556.93|23436.93|23556.85|23436.85|23558.09|23438.09|23556.44|23436.44|9
1635670280000|2021-10-31 08:51:20|23556.53|23436.53|23556.67|23436.67|23557.73|23437.73|23556.53|23436.53|9
1635670290000|2021-10-31 08:51:30|23556.23|23436.23|23553.18|23433.18|23557.09|23437.09|23553.18|23433.18|10
1635670300000|2021-10-31 08:51:40|23552|23432|23549.24|23429.24|23552.01|23432.01|23549.03|23429.03|10
1635670310000|2021-10-31 08:51:50|23548.76|23428.76|23551.3|23431.3|23552.13|23432.13|23548.76|23428.76|10
1635670320000|2021-10-31 08:52:00|23549.04|23429.04|23546.34|23426.34|23549.04|23429.04|23546.34|23426.34|9
1635670330000|2021-10-31 08:52:10|23544.75|23424.75|23542.15|23422.15|23545.11|23425.11|23542.15|23422.15|10
1635670340000|2021-10-31 08:52:20|23541.58|23421.58|23537.51|23417.51|23541.58|23421.58|23537.47|23417.47|10
1635670350000|2021-10-31 08:52:30|23537.38|23417.38|23536.2|23416.2|23537.38|23417.38|23536.2|23416.2|10
1635670360000|2021-10-31 08:52:40|23535.6|23415.6|23528.51|23408.51|23536.33|23416.33|23528.51|23408.51|10
1635670370000|2021-10-31 08:52:50|23527.54|23407.54|23523.29|23403.29|23527.54|23407.54|23523.29|23403.29|10
1635670380000|2021-10-31 08:53:00|23523.88|23403.88|23521.83|23401.83|23523.88|23403.88|23521.36|23401.36|10
1635670390000|2021-10-31 08:53:10|23522.57|23402.57|23523.68|23403.68|23523.68|23403.68|23522.57|23402.57|10
1635670400000|2021-10-31 08:53:20|23523.45|23403.45|23524.34|23404.34|23525.57|23405.57|23523.45|23403.45|10
1635670410000|2021-10-31 08:53:30|23524.89|23404.89|23529.63|23409.63|23529.63|23409.63|23524.89|23404.89|10
1635670420000|2021-10-31 08:53:40|23530.29|23410.29|23534.4|23414.4|23534.8|23414.8|23530.29|23410.29|10
1635670430000|2021-10-31 08:53:50|23534.44|23414.44|23535.73|23415.73|23535.73|23415.73|23534.44|23414.44|10
1635670440000|2021-10-31 08:54:00|23536.58|23416.58|23537.9|23417.9|23537.9|23417.9|23536.58|23416.58|9
1635670450000|2021-10-31 08:54:10|23538.18|23418.18|23539.57|23419.57|23540.21|23420.21|23537.72|23417.72|9
1635670460000|2021-10-31 08:54:20|23540.09|23420.09|23541.36|23421.36|23541.36|23421.36|23539.39|23419.39|9
1635670470000|2021-10-31 08:54:30|23541.44|23421.44|23544.23|23424.23|23544.37|23424.37|23541.33|23421.33|10
1635670480000|2021-10-31 08:54:40|23545.3|23425.3|23545.74|23425.74|23546.72|23426.72|23543.86|23423.86|10
1635670490000|2021-10-31 08:54:50|23546.43|23426.43|23545.25|23425.25|23546.52|23426.52|23545.12|23425.12|10
1635670500000|2021-10-31 08:55:00|23544.69|23424.69|23543.53|23423.53|23545.11|23425.11|23543.53|23423.53|10
1635670510000|2021-10-31 08:55:10|23543.27|23423.27|23544.32|23424.32|23544.53|23424.53|23542.58|23422.58|10
1635670520000|2021-10-31 08:55:20|23543.86|23423.86|23542.45|23422.45|23543.95|23423.95|23541.66|23421.66|9
1635670530000|2021-10-31 08:55:30|23543.36|23423.36|23542.54|23422.54|23543.99|23423.99|23542.43|23422.43|10
1635670540000|2021-10-31 08:55:40|23542.33|23422.33|23539.22|23419.22|23542.33|23422.33|23539.22|23419.22|10
1635670550000|2021-10-31 08:55:50|23538.81|23418.81|23539.19|23419.19|23539.19|23419.19|23538.42|23418.42|10
1635670560000|2021-10-31 08:56:00|23539.75|23419.75|23539.18|23419.18|23539.78|23419.78|23539.14|23419.14|9
1635670570000|2021-10-31 08:56:10|23539.37|23419.37|23538.61|23418.61|23539.66|23419.66|23538.13|23418.13|9
1635670580000|2021-10-31 08:56:20|23539.18|23419.18|23538.55|23418.55|23540.77|23420.77|23538.55|23418.55|9
1635670590000|2021-10-31 08:56:30|23538.95|23418.95|23528.01|23408.01|23538.95|23418.95|23528.01|23408.01|10
1635670600000|2021-10-31 08:56:40|23526.88|23406.88|23524.79|23404.79|23527.27|23407.27|23524.54|23404.54|10
1635670610000|2021-10-31 08:56:50|23524.75|23404.75|23521.6|23401.6|23524.75|23404.75|23521.6|23401.6|10
1635670620000|2021-10-31 08:57:00|23521.48|23401.48|23518.67|23398.67|23521.55|23401.55|23518.67|23398.67|9
1635670630000|2021-10-31 08:57:10|23518.63|23398.63|23517.98|23397.98|23520.63|23400.63|23517.98|23397.98|10
1635670640000|2021-10-31 08:57:20|23517.74|23397.74|23519.81|23399.81|23519.81|23399.81|23517.74|23397.74|10
1635670650000|2021-10-31 08:57:30|23519.62|23399.62|23519.63|23399.63|23519.83|23399.83|23518.42|23398.42|10
1635670660000|2021-10-31 08:57:40|23519.65|23399.65|23520.26|23400.26|23522.37|23402.37|23519.65|23399.65|10
1635670670000|2021-10-31 08:57:50|23520.24|23400.24|23522.92|23402.92|23522.92|23402.92|23520.24|23400.24|10
1635670680000|2021-10-31 08:58:00|23522.94|23402.94|23526.53|23406.53|23526.53|23406.53|23522.94|23402.94|10
1635670690000|2021-10-31 08:58:10|23527.2|23407.2|23536.07|23416.07|23536.07|23416.07|23526.95|23406.95|10
1635670700000|2021-10-31 08:58:20|23536.7|23416.7|23540.46|23420.46|23540.46|23420.46|23536.59|23416.59|10
1635670710000|2021-10-31 08:58:30|23540.34|23420.34|23540.98|23420.98|23541.73|23421.73|23540.2|23420.2|8
1635670720000|2021-10-31 08:58:40|23540.85|23420.85|23540.07|23420.07|23541.02|23421.02|23540.07|23420.07|10
1635670730000|2021-10-31 08:58:50|23540.23|23420.23|23539.03|23419.03|23540.23|23420.23|23538.77|23418.77|10
1635670740000|2021-10-31 08:59:00|23538.89|23418.89|23532.68|23412.68|23538.89|23418.89|23532.68|23412.68|10
1635670750000|2021-10-31 08:59:10|23531.78|23411.78|23529.52|23409.52|23531.97|23411.97|23529.52|23409.52|9
1635670760000|2021-10-31 08:59:20|23528.36|23408.36|23525.14|23405.14|23528.41|23408.41|23525.14|23405.14|10
1635670770000|2021-10-31 08:59:30|23524.82|23404.82|23521.82|23401.82|23524.82|23404.82|23521.82|23401.82|10
1635670780000|2021-10-31 08:59:40|23521.77|23401.77|23521.34|23401.34|23521.77|23401.77|23519.84|23399.84|9
1635670790000|2021-10-31 08:59:50|23521.44|23401.44|23520.33|23400.33|23521.44|23401.44|23520.33|23400.33|10
1635670800000|2021-10-31 09:00:00|23520.97|23400.97|23519.81|23399.81|23521.81|23401.81|23519.81|23399.81|10
1635670810000|2021-10-31 09:00:10|23519.85|23399.85|23517.76|23397.76|23519.85|23399.85|23517.32|23397.32|10
1635670820000|2021-10-31 09:00:20|23517.57|23397.57|23513.76|23393.76|23517.57|23397.57|23513.76|23393.76|9
1635670830000|2021-10-31 09:00:30|23513.55|23393.55|23507.19|23387.19|23513.55|23393.55|23507.19|23387.19|10
1635670840000|2021-10-31 09:00:40|23507.14|23387.14|23503.49|23383.49|23507.22|23387.22|23503.49|23383.49|10
1635670850000|2021-10-31 09:00:50|23502.92|23382.92|23499.81|23379.81|23502.92|23382.92|23499.69|23379.69|9
1635670860000|2021-10-31 09:01:00|23499.96|23379.96|23496.53|23376.53|23500.16|23380.16|23496.16|23376.16|10
1635670870000|2021-10-31 09:01:10|23498.13|23378.13|23498.04|23378.04|23498.49|23378.49|23497.67|23377.67|9
1635670880000|2021-10-31 09:01:20|23497.92|23377.92|23498.87|23378.87|23499|23379|23497.78|23377.78|10
1635670890000|2021-10-31 09:01:30|23498.93|23378.93|23496.58|23376.58|23499.12|23379.12|23496.58|23376.58|10
1635670900000|2021-10-31 09:01:40|23496.44|23376.44|23492.8|23372.8|23496.44|23376.44|23492.12|23372.12|10
1635670910000|2021-10-31 09:01:50|23492.66|23372.66|23492.74|23372.74|23493.19|23373.19|23492.6|23372.6|10
1635670920000|2021-10-31 09:02:00|23492.65|23372.65|23495.51|23375.51|23495.51|23375.51|23492.22|23372.22|10
1635670930000|2021-10-31 09:02:10|23496.41|23376.41|23496.18|23376.18|23496.88|23376.88|23494.74|23374.74|10
1635670940000|2021-10-31 09:02:20|23496.32|23376.32|23492.58|23372.58|23496.32|23376.32|23492.5|23372.5|10
1635670950000|2021-10-31 09:02:30|23492.16|23372.16|23489.93|23369.93|23492.16|23372.16|23489.42|23369.42|10
1635670960000|2021-10-31 09:02:40|23489.82|23369.82|23488.99|23368.99|23490.4|23370.4|23488.99|23368.99|10
1635670970000|2021-10-31 09:02:50|23489|23369|23485.78|23365.78|23489.26|23369.26|23485.78|23365.78|10
1635670980000|2021-10-31 09:03:00|23483.77|23363.77|23476.16|23356.16|23483.77|23363.77|23476.16|23356.16|10
1635670990000|2021-10-31 09:03:10|23475.47|23355.47|23470.22|23350.22|23475.47|23355.47|23470.22|23350.22|9
1635671000000|2021-10-31 09:03:20|23469.67|23349.67|23466.18|23346.18|23469.67|23349.67|23466.18|23346.18|10
1635671010000|2021-10-31 09:03:30|23465.91|23345.91|23465.74|23345.74|23466.3|23346.3|23465.44|23345.44|10
1635671020000|2021-10-31 09:03:40|23466.13|23346.13|23465.59|23345.59|23466.73|23346.73|23465.31|23345.31|10
1635671030000|2021-10-31 09:03:50|23465.94|23345.94|23466.31|23346.31|23466.31|23346.31|23464.89|23344.89|10
1635671040000|2021-10-31 09:04:00|23465.74|23345.74|23464.13|23344.13|23465.74|23345.74|23464.13|23344.13|10
1635671050000|2021-10-31 09:04:10|23464.71|23344.71|23465.64|23345.64|23465.64|23345.64|23464.35|23344.35|10
1635671060000|2021-10-31 09:04:20|23465.68|23345.68|23464.77|23344.77|23465.98|23345.98|23464.41|23344.41|10
1635671070000|2021-10-31 09:04:30|23464.8|23344.8|23463.09|23343.09|23464.8|23344.8|23463.03|23343.03|10
1635671080000|2021-10-31 09:04:40|23462.16|23342.16|23463.52|23343.52|23463.52|23343.52|23462.16|23342.16|10
1635671090000|2021-10-31 09:04:50|23463.64|23343.64|23463.74|23343.74|23464.69|23344.69|23463.64|23343.64|10
1635671100000|2021-10-31 09:05:00|23464.09|23344.09|23456.3|23336.3|23464.09|23344.09|23456.3|23336.3|10
1635671110000|2021-10-31 09:05:10|23455.92|23335.92|23452.37|23332.37|23456.76|23336.76|23452.37|23332.37|10
1635671120000|2021-10-31 09:05:20|23452.57|23332.57|23448.7|23328.7|23452.57|23332.57|23448.42|23328.42|10
1635671130000|2021-10-31 09:05:30|23448.67|23328.67|23444.6|23324.6|23448.67|23328.67|23443.7|23323.7|10
1635671140000|2021-10-31 09:05:40|23443.78|23323.78|23444.75|23324.75|23444.75|23324.75|23443.57|23323.57|10
1635671150000|2021-10-31 09:05:50|23444.15|23324.15|23442.74|23322.74|23446.3|23326.3|23442.74|23322.74|9
1635671160000|2021-10-31 09:06:00|23441.55|23321.55|23439.95|23319.95|23442.62|23322.62|23439.95|23319.95|10
1635671170000|2021-10-31 09:06:10|23440.05|23320.05|23441.57|23321.57|23441.57|23321.57|23440|23320|9
1635671180000|2021-10-31 09:06:20|23441.53|23321.53|23440.91|23320.91|23441.53|23321.53|23440.04|23320.04|9
1635671190000|2021-10-31 09:06:30|23440.88|23320.88|23438.11|23318.11|23441.3|23321.3|23438.11|23318.11|10
1635671200000|2021-10-31 09:06:40|23438|23318|23439.79|23319.79|23439.83|23319.83|23437.61|23317.61|10
1635671210000|2021-10-31 09:06:50|23439.94|23319.94|23437.29|23317.29|23440.02|23320.02|23437.29|23317.29|10
1635671220000|2021-10-31 09:07:00|23436.9|23316.9|23436.36|23316.36|23437.66|23317.66|23435.19|23315.19|10
1635671230000|2021-10-31 09:07:10|23436.45|23316.45|23432.51|23312.51|23436.49|23316.49|23432.45|23312.45|10
1635671240000|2021-10-31 09:07:20|23431.93|23311.93|23432.49|23312.49|23432.49|23312.49|23430.66|23310.66|10
1635671250000|2021-10-31 09:07:30|23432.85|23312.85|23440.26|23320.26|23440.26|23320.26|23432.46|23312.46|10
1635671260000|2021-10-31 09:07:40|23441.83|23321.83|23443.38|23323.38|23443.38|23323.38|23441.17|23321.17|9
1635671270000|2021-10-31 09:07:50|23444.61|23324.61|23447.04|23327.04|23447.04|23327.04|23444.41|23324.41|10
1635671280000|2021-10-31 09:08:00|23447.12|23327.12|23451.96|23331.96|23451.96|23331.96|23447.02|23327.02|10
1635671290000|2021-10-31 09:08:10|23451.92|23331.92|23450.37|23330.37|23451.92|23331.92|23447.52|23327.52|10
1635671300000|2021-10-31 09:08:20|23450.26|23330.26|23449.78|23329.78|23452.07|23332.07|23449.78|23329.78|10
1635671310000|2021-10-31 09:08:30|23449.19|23329.19|23448.09|23328.09|23450.29|23330.29|23448.09|23328.09|10
1635671320000|2021-10-31 09:08:40|23447.89|23327.89|23447|23327|23448.46|23328.46|23447|23327|10
1635671330000|2021-10-31 09:08:50|23446.98|23326.98|23448.43|23328.43|23448.43|23328.43|23446.86|23326.86|10
1635671340000|2021-10-31 09:09:00|23448.4|23328.4|23447.51|23327.51|23448.4|23328.4|23446.44|23326.44|10
1635671350000|2021-10-31 09:09:10|23447.63|23327.63|23448.46|23328.46|23448.46|23328.46|23447.06|23327.06|10
1635671360000|2021-10-31 09:09:20|23448.86|23328.86|23449.32|23329.32|23450.48|23330.48|23448.5|23328.5|10
1635671370000|2021-10-31 09:09:30|23448.85|23328.85|23449.47|23329.47|23449.74|23329.74|23446.88|23326.88|10
1635671380000|2021-10-31 09:09:40|23449.77|23329.77|23451.87|23331.87|23451.87|23331.87|23449.61|23329.61|10
1635671390000|2021-10-31 09:09:50|23451.91|23331.91|23453.83|23333.83|23453.83|23333.83|23450.96|23330.96|10
1635671400000|2021-10-31 09:10:00|23454.12|23334.12|23456.61|23336.61|23456.61|23336.61|23454.12|23334.12|9
1635671410000|2021-10-31 09:10:10|23456.96|23336.96|23457.08|23337.08|23457.98|23337.98|23456.96|23336.96|10
1635671420000|2021-10-31 09:10:20|23457.53|23337.53|23456.84|23336.84|23457.7|23337.7|23456.68|23336.68|10
1635671430000|2021-10-31 09:10:30|23457.3|23337.3|23455.94|23335.94|23457.81|23337.81|23455.94|23335.94|9
1635671440000|2021-10-31 09:10:40|23456.42|23336.42|23455.92|23335.92|23456.67|23336.67|23455.33|23335.33|10
1635671450000|2021-10-31 09:10:50|23455.98|23335.98|23453.2|23333.2|23455.98|23335.98|23451.47|23331.47|8
1635671460000|2021-10-31 09:11:00|23452.8|23332.8|23453.44|23333.44|23453.74|23333.74|23452.8|23332.8|10
1635671470000|2021-10-31 09:11:10|23453.45|23333.45|23451.15|23331.15|23453.6|23333.6|23451.15|23331.15|9
1635671480000|2021-10-31 09:11:20|23450.9|23330.9|23449.82|23329.82|23452.44|23332.44|23449.82|23329.82|10
1635671490000|2021-10-31 09:11:30|23449.66|23329.66|23444.79|23324.79|23449.66|23329.66|23444.79|23324.79|10
1635671500000|2021-10-31 09:11:40|23444.58|23324.58|23436.52|23316.52|23444.58|23324.58|23436.52|23316.52|9
1635671510000|2021-10-31 09:11:50|23436.88|23316.88|23432.48|23312.48|23436.88|23316.88|23432.48|23312.48|10
1635671520000|2021-10-31 09:12:00|23432.41|23312.41|23416.91|23296.91|23432.79|23312.79|23416.91|23296.91|10
1635671530000|2021-10-31 09:12:10|23413.84|23293.84|23424.76|23304.76|23424.76|23304.76|23409.51|23289.51|10
1635671540000|2021-10-31 09:12:20|23426.05|23306.05|23431.88|23311.88|23431.9|23311.9|23425.5|23305.5|10
1635671550000|2021-10-31 09:12:30|23435.88|23315.88|23437.74|23317.74|23438.37|23318.37|23435.39|23315.39|10
1635671560000|2021-10-31 09:12:40|23438.38|23318.38|23441.58|23321.58|23441.58|23321.58|23438.2|23318.2|10
1635671570000|2021-10-31 09:12:50|23441.13|23321.13|23448.25|23328.25|23448.25|23328.25|23441.13|23321.13|10
1635671580000|2021-10-31 09:13:00|23449|23329|23453.48|23333.48|23453.48|23333.48|23449|23329|10
1635671590000|2021-10-31 09:13:10|23453.86|23333.86|23454.86|23334.86|23454.95|23334.95|23453.29|23333.29|10
1635671600000|2021-10-31 09:13:20|23454.95|23334.95|23463.33|23343.33|23463.33|23343.33|23454.95|23334.95|10
1635671610000|2021-10-31 09:13:30|23465.34|23345.34|23468.05|23348.05|23469.15|23349.15|23465.34|23345.34|10
1635671620000|2021-10-31 09:13:40|23468.94|23348.94|23470.47|23350.47|23471.05|23351.05|23468.94|23348.94|10
1635671630000|2021-10-31 09:13:50|23471.03|23351.03|23469.61|23349.61|23471.03|23351.03|23469.61|23349.61|10
1635671640000|2021-10-31 09:14:00|23469.37|23349.37|23465.78|23345.78|23469.69|23349.69|23465.78|23345.78|10
1635671650000|2021-10-31 09:14:10|23465.29|23345.29|23457.35|23337.35|23465.29|23345.29|23457.33|23337.33|10
1635671660000|2021-10-31 09:14:20|23456.17|23336.17|23457.18|23337.18|23459.85|23339.85|23456.17|23336.17|10
1635671670000|2021-10-31 09:14:30|23457.75|23337.75|23455.83|23335.83|23458.09|23338.09|23455.83|23335.83|9
1635671680000|2021-10-31 09:14:40|23455.52|23335.52|23454.45|23334.45|23455.97|23335.97|23454.45|23334.45|10
1635671690000|2021-10-31 09:14:50|23454.29|23334.29|23453.58|23333.58|23455.26|23335.26|23453.58|23333.58|10
1635671700000|2021-10-31 09:15:00|23451.25|23331.25|23440.81|23320.81|23451.25|23331.25|23440.81|23320.81|10
1635671710000|2021-10-31 09:15:10|23440.14|23320.14|23437.38|23317.38|23440.38|23320.38|23437.38|23317.38|10
1635671720000|2021-10-31 09:15:20|23437.26|23317.26|23432.36|23312.36|23438.14|23318.14|23432.36|23312.36|10
1635671730000|2021-10-31 09:15:30|23431.75|23311.75|23430.44|23310.44|23431.75|23311.75|23430.42|23310.42|10
1635671740000|2021-10-31 09:15:40|23430.46|23310.46|23431.07|23311.07|23431.14|23311.14|23429.98|23309.98|9
1635671750000|2021-10-31 09:15:50|23431.3|23311.3|23431.42|23311.42|23431.42|23311.42|23430.25|23310.25|10
1635671760000|2021-10-31 09:16:00|23430.56|23310.56|23432.16|23312.16|23432.16|23312.16|23428.41|23308.41|9
1635671770000|2021-10-31 09:16:10|23432.03|23312.03|23429.21|23309.21|23432.03|23312.03|23429.21|23309.21|10
1635671780000|2021-10-31 09:16:20|23430.12|23310.12|23432.01|23312.01|23432.01|23312.01|23429.79|23309.79|10
1635671790000|2021-10-31 09:16:30|23431.04|23311.04|23433.65|23313.65|23433.65|23313.65|23430.68|23310.68|10
1635671800000|2021-10-31 09:16:40|23436.53|23316.53|23441.52|23321.52|23441.52|23321.52|23436.53|23316.53|10
1635671810000|2021-10-31 09:16:50|23441.62|23321.62|23455.42|23335.42|23455.42|23335.42|23441.62|23321.62|10
1635671820000|2021-10-31 09:17:00|23455.88|23335.88|23457.66|23337.66|23459.26|23339.26|23455.88|23335.88|10
1635671830000|2021-10-31 09:17:10|23457.44|23337.44|23464.14|23344.14|23464.14|23344.14|23457.32|23337.32|10
1635671840000|2021-10-31 09:17:20|23464.37|23344.37|23469.95|23349.95|23471.41|23351.41|23464.37|23344.37|10
1635671850000|2021-10-31 09:17:30|23469.74|23349.74|23472.61|23352.61|23472.72|23352.72|23468.91|23348.91|10
1635671860000|2021-10-31 09:17:40|23471.98|23351.98|23470.98|23350.98|23471.98|23351.98|23470.9|23350.9|9
1635671870000|2021-10-31 09:17:50|23471.04|23351.04|23469.65|23349.65|23472.7|23352.7|23469.65|23349.65|10
1635671880000|2021-10-31 09:18:00|23469.68|23349.68|23466.02|23346.02|23471.47|23351.47|23466.02|23346.02|10
1635671890000|2021-10-31 09:18:10|23465.5|23345.5|23464.1|23344.1|23465.5|23345.5|23463.69|23343.69|10
1635671900000|2021-10-31 09:18:20|23464.18|23344.18|23468.93|23348.93|23468.93|23348.93|23463.85|23343.85|10
1635671910000|2021-10-31 09:18:30|23470.39|23350.39|23472.21|23352.21|23472.21|23352.21|23469.56|23349.56|10
1635671920000|2021-10-31 09:18:40|23472.29|23352.29|23473.84|23353.84|23474.15|23354.15|23472.28|23352.28|9
1635671930000|2021-10-31 09:18:50|23474.07|23354.07|23473.98|23353.98|23474.31|23354.31|23473.71|23353.71|9
1635671940000|2021-10-31 09:19:00|23473.8|23353.8|23473.13|23353.13|23475.93|23355.93|23473.13|23353.13|10
1635671950000|2021-10-31 09:19:10|23471.81|23351.81|23472.5|23352.5|23472.86|23352.86|23471.02|23351.02|10
1635671960000|2021-10-31 09:19:20|23472.55|23352.55|23473.99|23353.99|23474.45|23354.45|23472.55|23352.55|10
1635671970000|2021-10-31 09:19:30|23474.87|23354.87|23476.82|23356.82|23476.82|23356.82|23474.37|23354.37|10
1635671980000|2021-10-31 09:19:40|23477.41|23357.41|23481.11|23361.11|23481.11|23361.11|23477.41|23357.41|9
1635671990000|2021-10-31 09:19:50|23481.29|23361.29|23482.56|23362.56|23482.56|23362.56|23480.72|23360.72|10
1635672000000|2021-10-31 09:20:00|23482.73|23362.73|23483.09|23363.09|23483.24|23363.24|23482.52|23362.52|10
1635672010000|2021-10-31 09:20:10|23483.03|23363.03|23486.85|23366.85|23486.85|23366.85|23482.17|23362.17|9
1635672020000|2021-10-31 09:20:20|23486.19|23366.19|23487.33|23367.33|23487.33|23367.33|23485.48|23365.48|10
1635672030000|2021-10-31 09:20:30|23487.24|23367.24|23485.68|23365.68|23488.1|23368.1|23485.68|23365.68|9
1635672040000|2021-10-31 09:20:40|23485.17|23365.17|23484.13|23364.13|23485.39|23365.39|23484.13|23364.13|10
1635672050000|2021-10-31 09:20:50|23484.19|23364.19|23483.17|23363.17|23484.42|23364.42|23483.17|23363.17|10
1635672060000|2021-10-31 09:21:00|23483.74|23363.74|23483.11|23363.11|23483.74|23363.74|23482.59|23362.59|9
1635672070000|2021-10-31 09:21:10|23483.09|23363.09|23481.67|23361.67|23483.23|23363.23|23481.22|23361.22|10
1635672080000|2021-10-31 09:21:20|23481.4|23361.4|23479.75|23359.75|23481.4|23361.4|23479.75|23359.75|10
1635672090000|2021-10-31 09:21:30|23480.26|23360.26|23480.59|23360.59|23481.39|23361.39|23480.26|23360.26|10
1635672100000|2021-10-31 09:21:40|23480.87|23360.87|23481.75|23361.75|23481.75|23361.75|23480.87|23360.87|8
1635672110000|2021-10-31 09:21:50|23482.26|23362.26|23481.62|23361.62|23482.26|23362.26|23481.01|23361.01|10
1635672120000|2021-10-31 09:22:00|23481.72|23361.72|23479.95|23359.95|23481.72|23361.72|23479.9|23359.9|10
1635672130000|2021-10-31 09:22:10|23480.46|23360.46|23479.33|23359.33|23480.46|23360.46|23478.04|23358.04|10
1635672140000|2021-10-31 09:22:20|23478.44|23358.44|23477.82|23357.82|23478.49|23358.49|23477.12|23357.12|10
1635672150000|2021-10-31 09:22:30|23477.36|23357.36|23476.14|23356.14|23477.36|23357.36|23475.63|23355.63|10
1635672160000|2021-10-31 09:22:40|23475.56|23355.56|23477.17|23357.17|23477.17|23357.17|23475.14|23355.14|9
1635672170000|2021-10-31 09:22:50|23477.55|23357.55|23477.07|23357.07|23477.55|23357.55|23476.59|23356.59|10
1635672180000|2021-10-31 09:23:00|23476.63|23356.63|23476.17|23356.17|23476.63|23356.63|23475.63|23355.63|10
1635672190000|2021-10-31 09:23:10|23476.09|23356.09|23476.38|23356.38|23477.48|23357.48|23475.73|23355.73|10
1635672200000|2021-10-31 09:23:20|23477|23357|23478.13|23358.13|23478.62|23358.62|23476.85|23356.85|9
1635672210000|2021-10-31 09:23:30|23478.67|23358.67|23479.59|23359.59|23479.59|23359.59|23477.88|23357.88|10
1635672220000|2021-10-31 09:23:40|23479.42|23359.42|23480.92|23360.92|23481.87|23361.87|23479.42|23359.42|9
1635672230000|2021-10-31 09:23:50|23480.91|23360.91|23482.49|23362.49|23482.49|23362.49|23480.91|23360.91|9
1635672240000|2021-10-31 09:24:00|23482.47|23362.47|23480.55|23360.55|23482.63|23362.63|23480.55|23360.55|8
1635672250000|2021-10-31 09:24:10|23481.12|23361.12|23481.54|23361.54|23482.35|23362.35|23480.88|23360.88|9
1635672260000|2021-10-31 09:24:20|23481.45|23361.45|23481.09|23361.09|23481.48|23361.48|23480.2|23360.2|10
1635672270000|2021-10-31 09:24:30|23481.01|23361.01|23481.32|23361.32|23481.51|23361.51|23480.63|23360.63|9
1635672280000|2021-10-31 09:24:40|23482.61|23362.61|23481.41|23361.41|23482.61|23362.61|23481.41|23361.41|10
1635672290000|2021-10-31 09:24:50|23482.49|23362.49|23483.85|23363.85|23483.85|23363.85|23482.22|23362.22|10
1635672300000|2021-10-31 09:25:00|23484.23|23364.23|23484.64|23364.64|23484.96|23364.96|23482.86|23362.86|10
1635672310000|2021-10-31 09:25:10|23483.46|23363.46|23484.81|23364.81|23484.81|23364.81|23482.55|23362.55|8
1635672320000|2021-10-31 09:25:20|23484.75|23364.75|23483.71|23363.71|23484.87|23364.87|23483.71|23363.71|10
1635672330000|2021-10-31 09:25:30|23483.36|23363.36|23481.74|23361.74|23483.36|23363.36|23481.22|23361.22|10
1635672340000|2021-10-31 09:25:40|23481.48|23361.48|23481.65|23361.65|23481.65|23361.65|23480.74|23360.74|10
1635672350000|2021-10-31 09:25:50|23481.52|23361.52|23480.76|23360.76|23481.79|23361.79|23480.76|23360.76|10
1635672360000|2021-10-31 09:26:00|23480.8|23360.8|23481.38|23361.38|23481.38|23361.38|23480.45|23360.45|10
1635672370000|2021-10-31 09:26:10|23482.6|23362.6|23483.1|23363.1|23483.13|23363.13|23481.74|23361.74|10
1635672380000|2021-10-31 09:26:20|23482.99|23362.99|23484.19|23364.19|23484.19|23364.19|23481.96|23361.96|9
1635672390000|2021-10-31 09:26:30|23483.66|23363.66|23485.04|23365.04|23485.22|23365.22|23483.57|23363.57|10
1635672400000|2021-10-31 09:26:40|23484.61|23364.61|23483.31|23363.31|23484.76|23364.76|23483.28|23363.28|9
1635672410000|2021-10-31 09:26:50|23484.67|23364.67|23484.44|23364.44|23484.67|23364.67|23483.1|23363.1|10
1635672420000|2021-10-31 09:27:00|23484.53|23364.53|23486.65|23366.65|23486.65|23366.65|23484.53|23364.53|10
1635672430000|2021-10-31 09:27:10|23487.09|23367.09|23486.08|23366.08|23487.66|23367.66|23486.08|23366.08|10
1635672440000|2021-10-31 09:27:20|23486.23|23366.23|23486.18|23366.18|23487.86|23367.86|23486.14|23366.14|10
1635672450000|2021-10-31 09:27:30|23487.07|23367.07|23487.96|23367.96|23487.96|23367.96|23487.07|23367.07|10
1635672460000|2021-10-31 09:27:40|23487.32|23367.32|23486.77|23366.77|23487.78|23367.78|23486.77|23366.77|9
1635672470000|2021-10-31 09:27:50|23486.89|23366.89|23487.77|23367.77|23488.01|23368.01|23486.7|23366.7|10
1635672480000|2021-10-31 09:28:00|23487.8|23367.8|23489.83|23369.83|23489.89|23369.89|23487.8|23367.8|9
1635672490000|2021-10-31 09:28:10|23489.18|23369.18|23490.52|23370.52|23490.57|23370.57|23489.08|23369.08|10
1635672500000|2021-10-31 09:28:20|23491.27|23371.27|23494.35|23374.35|23494.35|23374.35|23491.27|23371.27|10
1635672510000|2021-10-31 09:28:30|23494.36|23374.36|23494.34|23374.34|23494.93|23374.93|23494.34|23374.34|9
1635672520000|2021-10-31 09:28:40|23494.44|23374.44|23495.99|23375.99|23495.99|23375.99|23494.44|23374.44|10
1635672530000|2021-10-31 09:28:50|23496|23376|23496.61|23376.61|23496.61|23376.61|23494.61|23374.61|9
1635672540000|2021-10-31 09:29:00|23495.18|23375.18|23498.27|23378.27|23498.27|23378.27|23495.18|23375.18|10
1635672550000|2021-10-31 09:29:10|23498.12|23378.12|23498.39|23378.39|23498.39|23378.39|23496.88|23376.88|10
1635672560000|2021-10-31 09:29:20|23498.45|23378.45|23501.16|23381.16|23501.16|23381.16|23498.44|23378.44|9
1635672570000|2021-10-31 09:29:30|23500|23380|23501.45|23381.45|23501.97|23381.97|23500|23380|10
1635672580000|2021-10-31 09:29:40|23500.66|23380.66|23501.69|23381.69|23501.69|23381.69|23500.16|23380.16|10
1635672590000|2021-10-31 09:29:50|23501.9|23381.9|23502.9|23382.9|23502.9|23382.9|23501.68|23381.68|10
1635672600000|2021-10-31 09:30:00|23501.75|23381.75|23507.42|23387.42|23507.42|23387.42|23501.75|23381.75|10
1635672610000|2021-10-31 09:30:10|23508.25|23388.25|23514.45|23394.45|23515.26|23395.26|23508.25|23388.25|10
1635672620000|2021-10-31 09:30:20|23515.52|23395.52|23516.81|23396.81|23517.07|23397.07|23514.04|23394.04|9
1635672630000|2021-10-31 09:30:30|23517.73|23397.73|23519.63|23399.63|23519.81|23399.81|23517.73|23397.73|10
1635672640000|2021-10-31 09:30:40|23519.68|23399.68|23520.45|23400.45|23520.89|23400.89|23519.68|23399.68|10
1635672650000|2021-10-31 09:30:50|23520.5|23400.5|23520.43|23400.43|23520.9|23400.9|23519.36|23399.36|9
1635672660000|2021-10-31 09:31:00|23520.53|23400.53|23521.7|23401.7|23522.97|23402.97|23520.53|23400.53|10
1635672670000|2021-10-31 09:31:10|23522.23|23402.23|23523.94|23403.94|23524.46|23404.46|23521.55|23401.55|10
1635672680000|2021-10-31 09:31:20|23523.65|23403.65|23522.25|23402.25|23523.65|23403.65|23521.62|23401.62|10
1635672690000|2021-10-31 09:31:30|23522.61|23402.61|23521.85|23401.85|23522.67|23402.67|23520.32|23400.32|9
1635672700000|2021-10-31 09:31:40|23521.52|23401.52|23520.03|23400.03|23521.55|23401.55|23519.62|23399.62|10
1635672710000|2021-10-31 09:31:50|23519.79|23399.79|23519.17|23399.17|23519.79|23399.79|23518.18|23398.18|10
1635672720000|2021-10-31 09:32:00|23519.58|23399.58|23517.19|23397.19|23519.58|23399.58|23517.19|23397.19|10
1635672730000|2021-10-31 09:32:10|23517.05|23397.05|23517.95|23397.95|23519.56|23399.56|23517.05|23397.05|10
1635672740000|2021-10-31 09:32:20|23518.29|23398.29|23516.67|23396.67|23518.29|23398.29|23516.35|23396.35|10
1635672750000|2021-10-31 09:32:30|23515.68|23395.68|23517.73|23397.73|23517.73|23397.73|23515.68|23395.68|10
1635672760000|2021-10-31 09:32:40|23517.98|23397.98|23522.48|23402.48|23522.48|23402.48|23517.98|23397.98|10
1635672770000|2021-10-31 09:32:50|23523.06|23403.06|23522.64|23402.64|23523.27|23403.27|23522.63|23402.63|10
1635672780000|2021-10-31 09:33:00|23521.77|23401.77|23518.44|23398.44|23521.77|23401.77|23518.44|23398.44|10
1635672790000|2021-10-31 09:33:10|23518.83|23398.83|23517.24|23397.24|23519.14|23399.14|23517.24|23397.24|10
1635672800000|2021-10-31 09:33:20|23515.61|23395.61|23514.18|23394.18|23516.99|23396.99|23514.18|23394.18|8
1635672810000|2021-10-31 09:33:30|23514.77|23394.77|23515.32|23395.32|23515.32|23395.32|23514.45|23394.45|10
1635672820000|2021-10-31 09:33:40|23516.57|23396.57|23516.91|23396.91|23517.1|23397.1|23516.57|23396.57|10
1635672830000|2021-10-31 09:33:50|23515.98|23395.98|23515.78|23395.78|23516.84|23396.84|23515.78|23395.78|9
1635672840000|2021-10-31 09:34:00|23516.14|23396.14|23515.37|23395.37|23516.14|23396.14|23514.53|23394.53|9
1635672850000|2021-10-31 09:34:10|23514.89|23394.89|23511.59|23391.59|23514.93|23394.93|23511.59|23391.59|10
1635672860000|2021-10-31 09:34:20|23511.97|23391.97|23510.19|23390.19|23512.02|23392.02|23510.19|23390.19|10
1635672870000|2021-10-31 09:34:30|23510.59|23390.59|23509.44|23389.44|23510.59|23390.59|23509.35|23389.35|9
1635672880000|2021-10-31 09:34:40|23508.79|23388.79|23507.12|23387.12|23508.79|23388.79|23506.98|23386.98|10
1635672890000|2021-10-31 09:34:50|23507.38|23387.38|23506.42|23386.42|23508.38|23388.38|23506.22|23386.22|10
1635672900000|2021-10-31 09:35:00|23505.32|23385.32|23502.71|23382.71|23505.48|23385.48|23502.71|23382.71|10
1635672910000|2021-10-31 09:35:10|23501.61|23381.61|23499.25|23379.25|23501.61|23381.61|23499.25|23379.25|10
1635672920000|2021-10-31 09:35:20|23499.28|23379.28|23500.01|23380.01|23501.1|23381.1|23499.28|23379.28|10
1635672930000|2021-10-31 09:35:30|23499.61|23379.61|23498.76|23378.76|23500.15|23380.15|23498.76|23378.76|10
1635672940000|2021-10-31 09:35:40|23498.98|23378.98|23500.07|23380.07|23500.09|23380.09|23498.98|23378.98|8
1635672950000|2021-10-31 09:35:50|23500.13|23380.13|23502.91|23382.91|23502.91|23382.91|23500.13|23380.13|7
1635672960000|2021-10-31 09:36:00|23504.05|23384.05|23504.38|23384.38|23504.91|23384.91|23503.3|23383.3|10
1635672970000|2021-10-31 09:36:10|23504.53|23384.53|23504.35|23384.35|23505.28|23385.28|23504.35|23384.35|9
1635672980000|2021-10-31 09:36:20|23504.33|23384.33|23503.87|23383.87|23504.33|23384.33|23503.33|23383.33|10
1635672990000|2021-10-31 09:36:30|23503.27|23383.27|23503.39|23383.39|23504.25|23384.25|23503.27|23383.27|9
1635673000000|2021-10-31 09:36:40|23503.06|23383.06|23505.2|23385.2|23505.2|23385.2|23502.92|23382.92|9
1635673010000|2021-10-31 09:36:50|23506.59|23386.59|23514.31|23394.31|23514.31|23394.31|23506.59|23386.59|9
1635673020000|2021-10-31 09:37:00|23515.05|23395.05|23517.26|23397.26|23517.84|23397.84|23515.05|23395.05|10
1635673030000|2021-10-31 09:37:10|23518.35|23398.35|23518.72|23398.72|23520.44|23400.44|23518.14|23398.14|10
1635673040000|2021-10-31 09:37:20|23518.68|23398.68|23519.19|23399.19|23519.19|23399.19|23516.4|23396.4|10
1635673050000|2021-10-31 09:37:30|23518.43|23398.43|23523.35|23403.35|23523.35|23403.35|23517.98|23397.98|10
1635673060000|2021-10-31 09:37:40|23523.59|23403.59|23524.44|23404.44|23524.95|23404.95|23523.59|23403.59|10
1635673070000|2021-10-31 09:37:50|23524.26|23404.26|23524.84|23404.84|23525.09|23405.09|23523.46|23403.46|10
1635673080000|2021-10-31 09:38:00|23525.29|23405.29|23523.84|23403.84|23525.31|23405.31|23523.84|23403.84|9
1635673090000|2021-10-31 09:38:10|23524.24|23404.24|23524.85|23404.85|23525.13|23405.13|23523.95|23403.95|10
1635673100000|2021-10-31 09:38:20|23524.99|23404.99|23523.94|23403.94|23525.1|23405.1|23523.94|23403.94|9
1635673110000|2021-10-31 09:38:30|23523.86|23403.86|23523.05|23403.05|23524.04|23404.04|23522.96|23402.96|10
1635673120000|2021-10-31 09:38:40|23523|23403|23522.63|23402.63|23523.12|23403.12|23522.59|23402.59|10
1635673130000|2021-10-31 09:38:50|23521.84|23401.84|23522.25|23402.25|23522.42|23402.42|23521.66|23401.66|10
1635673140000|2021-10-31 09:39:00|23521.58|23401.58|23521.7|23401.7|23522.29|23402.29|23521.56|23401.56|10
1635673150000|2021-10-31 09:39:10|23521.8|23401.8|23521.28|23401.28|23521.8|23401.8|23520.68|23400.68|10
1635673160000|2021-10-31 09:39:20|23521.1|23401.1|23520.61|23400.61|23522.08|23402.08|23520.57|23400.57|9
1635673170000|2021-10-31 09:39:30|23520.78|23400.78|23520.89|23400.89|23521.69|23401.69|23520.4|23400.4|10
1635673180000|2021-10-31 09:39:40|23520.59|23400.59|23521.86|23401.86|23521.86|23401.86|23520.59|23400.59|10
1635673190000|2021-10-31 09:39:50|23522.06|23402.06|23521.61|23401.61|23522.55|23402.55|23520.85|23400.85|9
1635673200000|2021-10-31 09:40:00|23522.47|23402.47|23521.46|23401.46|23522.83|23402.83|23521.29|23401.29|10
1635673210000|2021-10-31 09:40:10|23521.43|23401.43|23522.1|23402.1|23522.81|23402.81|23521.25|23401.25|10
1635673220000|2021-10-31 09:40:20|23522.14|23402.14|23522.47|23402.47|23522.84|23402.84|23522.14|23402.14|8
1635673230000|2021-10-31 09:40:30|23522.46|23402.46|23521.09|23401.09|23522.56|23402.56|23520.28|23400.28|8
1635673240000|2021-10-31 09:40:40|23521.44|23401.44|23522.44|23402.44|23522.44|23402.44|23521.16|23401.16|10
1635673250000|2021-10-31 09:40:50|23522.24|23402.24|23521.03|23401.03|23522.24|23402.24|23520.78|23400.78|10
1635673260000|2021-10-31 09:41:00|23521.31|23401.31|23521.78|23401.78|23521.81|23401.81|23521.31|23401.31|10
1635673270000|2021-10-31 09:41:10|23521.75|23401.75|23521.59|23401.59|23521.8|23401.8|23519.97|23399.97|9
1635673280000|2021-10-31 09:41:20|23521.32|23401.32|23521.59|23401.59|23521.84|23401.84|23520.8|23400.8|10
1635673290000|2021-10-31 09:41:30|23521.63|23401.63|23523.56|23403.56|23523.56|23403.56|23521.63|23401.63|9
1635673300000|2021-10-31 09:41:40|23523.18|23403.18|23521.66|23401.66|23523.77|23403.77|23521.66|23401.66|9
1635673310000|2021-10-31 09:41:50|23521.45|23401.45|23521.59|23401.59|23521.73|23401.73|23520.22|23400.22|8
1635673320000|2021-10-31 09:42:00|23522.28|23402.28|23522.88|23402.88|23522.88|23402.88|23522.23|23402.23|10
1635673330000|2021-10-31 09:42:10|23523.15|23403.15|23518.44|23398.44|23523.15|23403.15|23518.44|23398.44|10
1635673340000|2021-10-31 09:42:20|23519.22|23399.22|23518.91|23398.91|23519.89|23399.89|23518.8|23398.8|10
1635673350000|2021-10-31 09:42:30|23518|23398|23518.47|23398.47|23519.41|23399.41|23517.96|23397.96|10
1635673360000|2021-10-31 09:42:40|23518.28|23398.28|23515.92|23395.92|23518.78|23398.78|23515.92|23395.92|8
1635673370000|2021-10-31 09:42:50|23516.97|23396.97|23514.01|23394.01|23516.98|23396.98|23514.01|23394.01|10
1635673380000|2021-10-31 09:43:00|23513.57|23393.57|23515.59|23395.59|23515.59|23395.59|23512.93|23392.93|10
1635673390000|2021-10-31 09:43:10|23515.42|23395.42|23511.9|23391.9|23515.42|23395.42|23511.9|23391.9|9
1635673400000|2021-10-31 09:43:20|23511.64|23391.64|23510.55|23390.55|23511.64|23391.64|23509.98|23389.98|9
1635673410000|2021-10-31 09:43:30|23510.84|23390.84|23511.81|23391.81|23512.76|23392.76|23510.84|23390.84|10
1635673420000|2021-10-31 09:43:40|23512.13|23392.13|23509.47|23389.47|23512.72|23392.72|23509.47|23389.47|9
1635673430000|2021-10-31 09:43:50|23509.48|23389.48|23509.81|23389.81|23509.83|23389.83|23509.04|23389.04|10
1635673440000|2021-10-31 09:44:00|23508.64|23388.64|23508.69|23388.69|23509.74|23389.74|23508.51|23388.51|8
1635673450000|2021-10-31 09:44:10|23508.1|23388.1|23505.62|23385.62|23508.1|23388.1|23505.62|23385.62|10
1635673460000|2021-10-31 09:44:20|23506.01|23386.01|23502.57|23382.57|23506.4|23386.4|23502.57|23382.57|9
1635673470000|2021-10-31 09:44:30|23502.07|23382.07|23497.03|23377.03|23502.07|23382.07|23497.03|23377.03|10
1635673480000|2021-10-31 09:44:40|23495.89|23375.89|23493.34|23373.34|23495.9|23375.9|23492.95|23372.95|10
1635673490000|2021-10-31 09:44:50|23493.82|23373.82|23486.97|23366.97|23493.82|23373.82|23486.97|23366.97|10
1635673500000|2021-10-31 09:45:00|23486.9|23366.9|23483.21|23363.21|23486.9|23366.9|23483.21|23363.21|10
1635673510000|2021-10-31 09:45:10|23483.3|23363.3|23487.08|23367.08|23487.08|23367.08|23482.93|23362.93|10
1635673520000|2021-10-31 09:45:20|23487.33|23367.33|23489.39|23369.39|23489.39|23369.39|23487.33|23367.33|10
1635673530000|2021-10-31 09:45:30|23489.37|23369.37|23489.82|23369.82|23490.03|23370.03|23489.13|23369.13|9
1635673540000|2021-10-31 09:45:40|23490.9|23370.9|23494.42|23374.42|23494.42|23374.42|23490.9|23370.9|9
1635673550000|2021-10-31 09:45:50|23494.65|23374.65|23496.26|23376.26|23496.55|23376.55|23494.65|23374.65|10
1635673560000|2021-10-31 09:46:00|23497.22|23377.22|23498.77|23378.77|23499.29|23379.29|23497.03|23377.03|9
1635673570000|2021-10-31 09:46:10|23498.84|23378.84|23499.85|23379.85|23499.85|23379.85|23498.19|23378.19|10
1635673580000|2021-10-31 09:46:20|23500.15|23380.15|23503.01|23383.01|23503.01|23383.01|23499.32|23379.32|8
1635673590000|2021-10-31 09:46:30|23503.42|23383.42|23503.68|23383.68|23504.41|23384.41|23503.42|23383.42|10
1635673600000|2021-10-31 09:46:40|23503.72|23383.72|23502.65|23382.65|23503.72|23383.72|23502.35|23382.35|10
1635673610000|2021-10-31 09:46:50|23503.14|23383.14|23503.22|23383.22|23503.38|23383.38|23502.6|23382.6|9
1635673620000|2021-10-31 09:47:00|23503.27|23383.27|23505.76|23385.76|23505.99|23385.99|23503.09|23383.09|10
1635673630000|2021-10-31 09:47:10|23505.98|23385.98|23502.02|23382.02|23505.98|23385.98|23502.02|23382.02|10
1635673640000|2021-10-31 09:47:20|23501.87|23381.87|23498.74|23378.74|23501.87|23381.87|23498.74|23378.74|10
1635673650000|2021-10-31 09:47:30|23498.76|23378.76|23498.21|23378.21|23499.43|23379.43|23496.81|23376.81|10
1635673660000|2021-10-31 09:47:40|23498.01|23378.01|23497.83|23377.83|23498.25|23378.25|23497.69|23377.69|10
1635673670000|2021-10-31 09:47:50|23497.82|23377.82|23493.18|23373.18|23497.82|23377.82|23493.18|23373.18|9
1635673680000|2021-10-31 09:48:00|23492.66|23372.66|23486.76|23366.76|23492.7|23372.7|23486.76|23366.76|10
1635673690000|2021-10-31 09:48:10|23486.51|23366.51|23483.85|23363.85|23486.51|23366.51|23483.76|23363.76|10
1635673700000|2021-10-31 09:48:20|23483.76|23363.76|23480.89|23360.89|23483.84|23363.84|23480.89|23360.89|10
1635673710000|2021-10-31 09:48:30|23478.55|23358.55|23477.08|23357.08|23479.41|23359.41|23476.8|23356.8|10
1635673720000|2021-10-31 09:48:40|23476.47|23356.47|23475.33|23355.33|23476.48|23356.48|23475.12|23355.12|9
1635673730000|2021-10-31 09:48:50|23474.69|23354.69|23475.35|23355.35|23475.36|23355.36|23474.69|23354.69|9
1635673740000|2021-10-31 09:49:00|23475.81|23355.81|23478.27|23358.27|23478.63|23358.63|23475.39|23355.39|10
1635673750000|2021-10-31 09:49:10|23477.52|23357.52|23478.22|23358.22|23478.31|23358.31|23476.76|23356.76|10
1635673760000|2021-10-31 09:49:20|23479.25|23359.25|23479.26|23359.26|23480.45|23360.45|23478.92|23358.92|10
1635673770000|2021-10-31 09:49:30|23478.56|23358.56|23477.8|23357.8|23478.68|23358.68|23477.16|23357.16|10
1635673780000|2021-10-31 09:49:40|23478.97|23358.97|23476.94|23356.94|23478.97|23358.97|23476.94|23356.94|10
1635673790000|2021-10-31 09:49:50|23476.37|23356.37|23474.19|23354.19|23477.06|23357.06|23474.19|23354.19|10
1635673800000|2021-10-31 09:50:00|23473.95|23353.95|23472.49|23352.49|23473.95|23353.95|23472.49|23352.49|10
1635673810000|2021-10-31 09:50:10|23473.35|23353.35|23474.61|23354.61|23474.69|23354.69|23473.35|23353.35|10
1635673820000|2021-10-31 09:50:20|23473.42|23353.42|23474.24|23354.24|23474.24|23354.24|23473.42|23353.42|10
1635673830000|2021-10-31 09:50:30|23473.66|23353.66|23471.95|23351.95|23473.66|23353.66|23471.24|23351.24|10
1635673840000|2021-10-31 09:50:40|23470.93|23350.93|23468.61|23348.61|23470.93|23350.93|23468.61|23348.61|10
1635673850000|2021-10-31 09:50:50|23467.91|23347.91|23464.09|23344.09|23467.91|23347.91|23464.07|23344.07|9
1635673860000|2021-10-31 09:51:00|23463.9|23343.9|23464.21|23344.21|23464.21|23344.21|23463.15|23343.15|10
1635673870000|2021-10-31 09:51:10|23463.09|23343.09|23462.51|23342.51|23463.66|23343.66|23462.12|23342.12|10
1635673880000|2021-10-31 09:51:20|23463.44|23343.44|23464.04|23344.04|23464.32|23344.32|23463.06|23343.06|10
1635673890000|2021-10-31 09:51:30|23463.94|23343.94|23460.36|23340.36|23463.94|23343.94|23460.36|23340.36|10
1635673900000|2021-10-31 09:51:40|23460.09|23340.09|23459.14|23339.14|23460.09|23340.09|23459.11|23339.11|10
1635673910000|2021-10-31 09:51:50|23458.83|23338.83|23455.74|23335.74|23458.83|23338.83|23455.74|23335.74|10
1635673920000|2021-10-31 09:52:00|23456.29|23336.29|23453.76|23333.76|23456.29|23336.29|23453.4|23333.4|10
1635673930000|2021-10-31 09:52:10|23453.78|23333.78|23453.11|23333.11|23453.87|23333.87|23452.16|23332.16|10
1635673940000|2021-10-31 09:52:20|23453.17|23333.17|23449.72|23329.72|23453.81|23333.81|23449.72|23329.72|10
1635673950000|2021-10-31 09:52:30|23449.46|23329.46|23448.32|23328.32|23450.59|23330.59|23448.32|23328.32|9
1635673960000|2021-10-31 09:52:40|23449.15|23329.15|23447.61|23327.61|23449.15|23329.15|23446.96|23326.96|10
1635673970000|2021-10-31 09:52:50|23447.71|23327.71|23441.82|23321.82|23447.71|23327.71|23438.28|23318.28|10
1635673980000|2021-10-31 09:53:00|23441.74|23321.74|23439.34|23319.34|23441.74|23321.74|23438.69|23318.69|10
1635673990000|2021-10-31 09:53:10|23439.37|23319.37|23436.5|23316.5|23439.41|23319.41|23436.5|23316.5|10
1635674000000|2021-10-31 09:53:20|23435.69|23315.69|23436.36|23316.36|23437.66|23317.66|23435.69|23315.69|10
1635674010000|2021-10-31 09:53:30|23436.72|23316.72|23431.03|23311.03|23437.34|23317.34|23431.03|23311.03|10
1635674020000|2021-10-31 09:53:40|23431.33|23311.33|23429.89|23309.89|23431.33|23311.33|23429.75|23309.75|10
1635674030000|2021-10-31 09:53:50|23430.16|23310.16|23433.17|23313.17|23433.35|23313.35|23430.16|23310.16|10
1635674040000|2021-10-31 09:54:00|23433.41|23313.41|23431.38|23311.38|23433.43|23313.43|23431.28|23311.28|10
1635674050000|2021-10-31 09:54:10|23431.72|23311.72|23428.93|23308.93|23431.72|23311.72|23427.64|23307.64|10
1635674060000|2021-10-31 09:54:20|23427.9|23307.9|23428.35|23308.35|23429.16|23309.16|23427.25|23307.25|10
1635674070000|2021-10-31 09:54:30|23428.74|23308.74|23430.11|23310.11|23430.11|23310.11|23428.74|23308.74|8
1635674080000|2021-10-31 09:54:40|23429.98|23309.98|23430.73|23310.73|23430.73|23310.73|23429.98|23309.98|10
1635674090000|2021-10-31 09:54:50|23431.06|23311.06|23431.81|23311.81|23431.81|23311.81|23431.06|23311.06|9
1635674100000|2021-10-31 09:55:00|23432.18|23312.18|23435.49|23315.49|23435.54|23315.54|23432.06|23312.06|10
1635674110000|2021-10-31 09:55:10|23435.58|23315.58|23434.5|23314.5|23436.15|23316.15|23434.5|23314.5|10
1635674120000|2021-10-31 09:55:20|23434.86|23314.86|23433.59|23313.59|23435.11|23315.11|23433.5|23313.5|10
1635674130000|2021-10-31 09:55:30|23434.08|23314.08|23433.1|23313.1|23434.82|23314.82|23433.1|23313.1|10
1635674140000|2021-10-31 09:55:40|23432.28|23312.28|23431.53|23311.53|23433.07|23313.07|23431.53|23311.53|10
1635674150000|2021-10-31 09:55:50|23432.12|23312.12|23433.49|23313.49|23434.14|23314.14|23432.12|23312.12|10
1635674160000|2021-10-31 09:56:00|23433.76|23313.76|23433.95|23313.95|23434.23|23314.23|23432.6|23312.6|10
1635674170000|2021-10-31 09:56:10|23434.29|23314.29|23436.3|23316.3|23436.3|23316.3|23432.85|23312.85|10
1635674180000|2021-10-31 09:56:20|23436.13|23316.13|23437.79|23317.79|23437.83|23317.83|23436.13|23316.13|9
1635674190000|2021-10-31 09:56:30|23438.1|23318.1|23440.4|23320.4|23440.4|23320.4|23437.01|23317.01|10
1635674200000|2021-10-31 09:56:40|23440.58|23320.58|23442.33|23322.33|23442.33|23322.33|23440.58|23320.58|10
1635674210000|2021-10-31 09:56:50|23441.31|23321.31|23441.18|23321.18|23441.63|23321.63|23438.93|23318.93|9
1635674220000|2021-10-31 09:57:00|23441.04|23321.04|23443.59|23323.59|23443.64|23323.64|23441.04|23321.04|9
1635674230000|2021-10-31 09:57:10|23443.53|23323.53|23443.91|23323.91|23444.22|23324.22|23442.97|23322.97|10
1635674240000|2021-10-31 09:57:20|23443.9|23323.9|23443.89|23323.89|23444.04|23324.04|23443.6|23323.6|10
1635674250000|2021-10-31 09:57:30|23444.26|23324.26|23446.97|23326.97|23446.97|23326.97|23444.26|23324.26|10
1635674260000|2021-10-31 09:57:40|23447.15|23327.15|23450.8|23330.8|23450.8|23330.8|23446.73|23326.73|10
1635674270000|2021-10-31 09:57:50|23451.2|23331.2|23454.75|23334.75|23454.82|23334.82|23451.2|23331.2|10
1635674280000|2021-10-31 09:58:00|23454.42|23334.42|23458.77|23338.77|23459.76|23339.76|23454.42|23334.42|10
1635674290000|2021-10-31 09:58:10|23458.9|23338.9|23460.8|23340.8|23460.8|23340.8|23458.6|23338.6|10
1635674300000|2021-10-31 09:58:20|23459.88|23339.88|23460.05|23340.05|23461.42|23341.42|23459.56|23339.56|10
1635674310000|2021-10-31 09:58:30|23460.97|23340.97|23461.06|23341.06|23461.12|23341.12|23460.07|23340.07|10
1635674320000|2021-10-31 09:58:40|23460.16|23340.16|23459.15|23339.15|23460.16|23340.16|23459.15|23339.15|10
1635674330000|2021-10-31 09:58:50|23459.19|23339.19|23456.76|23336.76|23459.19|23339.19|23456.65|23336.65|9
1635674340000|2021-10-31 09:59:00|23456.37|23336.37|23456.14|23336.14|23456.41|23336.41|23455.97|23335.97|9
1635674350000|2021-10-31 09:59:10|23455.19|23335.19|23457.09|23337.09|23457.92|23337.92|23455.19|23335.19|9
1635674360000|2021-10-31 09:59:20|23457.44|23337.44|23458.65|23338.65|23458.69|23338.69|23457.44|23337.44|9
1635674370000|2021-10-31 09:59:30|23459.65|23339.65|23460.18|23340.18|23460.18|23340.18|23458.39|23338.39|10
1635674380000|2021-10-31 09:59:40|23460.51|23340.51|23463.52|23343.52|23463.52|23343.52|23460.51|23340.51|9
1635674390000|2021-10-31 09:59:50|23463.84|23343.84|23468.38|23348.38|23468.38|23348.38|23463.84|23343.84|10
1635674400000|2021-10-31 10:00:00|23468.83|23348.83|23476.48|23356.48|23476.54|23356.54|23468.83|23348.83|10
1635674410000|2021-10-31 10:00:10|23474.19|23354.19|23461.95|23341.95|23475.08|23355.08|23461.95|23341.95|10
1635674420000|2021-10-31 10:00:20|23457.58|23337.58|23450.72|23330.72|23457.58|23337.58|23450.67|23330.67|10
1635674430000|2021-10-31 10:00:30|23449.88|23329.88|23448.13|23328.13|23450.43|23330.43|23448.13|23328.13|10
1635674440000|2021-10-31 10:00:40|23446.81|23326.81|23441.26|23321.26|23446.81|23326.81|23441.26|23321.26|10
1635674450000|2021-10-31 10:00:50|23441.17|23321.17|23439.44|23319.44|23441.17|23321.17|23438.74|23318.74|9
1635674460000|2021-10-31 10:01:00|23439.26|23319.26|23441.03|23321.03|23441.03|23321.03|23438.9|23318.9|9
1635674470000|2021-10-31 10:01:10|23441.27|23321.27|23439.23|23319.23|23441.27|23321.27|23439.23|23319.23|9
1635674480000|2021-10-31 10:01:20|23439.19|23319.19|23438.97|23318.97|23439.24|23319.24|23438.4|23318.4|10
1635674490000|2021-10-31 10:01:30|23438.85|23318.85|23435.83|23315.83|23438.85|23318.85|23435.83|23315.83|10
1635674500000|2021-10-31 10:01:40|23435.99|23315.99|23431.89|23311.89|23435.99|23315.99|23431.89|23311.89|10
1635674510000|2021-10-31 10:01:50|23430.98|23310.98|23429|23309|23431.65|23311.65|23428.09|23308.09|10
1635674520000|2021-10-31 10:02:00|23428.52|23308.52|23427.75|23307.75|23428.52|23308.52|23427.65|23307.65|10
1635674530000|2021-10-31 10:02:10|23427.74|23307.74|23426.48|23306.48|23428.56|23308.56|23426.48|23306.48|9
1635674540000|2021-10-31 10:02:20|23425.89|23305.89|23424.3|23304.3|23425.9|23305.9|23424.3|23304.3|10
1635674550000|2021-10-31 10:02:30|23423.22|23303.22|23424.18|23304.18|23424.21|23304.21|23423.22|23303.22|10
1635674560000|2021-10-31 10:02:40|23424.03|23304.03|23419.31|23299.31|23424.03|23304.03|23418.51|23298.51|10
1635674570000|2021-10-31 10:02:50|23418.99|23298.99|23414.94|23294.94|23418.99|23298.99|23414.65|23294.65|10
1635674580000|2021-10-31 10:03:00|23415.51|23295.51|23413.74|23293.74|23416.13|23296.13|23413.74|23293.74|10
1635674590000|2021-10-31 10:03:10|23413.7|23293.7|23412.87|23292.87|23413.78|23293.78|23412.14|23292.14|10
1635674600000|2021-10-31 10:03:20|23412.36|23292.36|23411.7|23291.7|23413.73|23293.73|23411.7|23291.7|10
1635674610000|2021-10-31 10:03:30|23411.88|23291.88|23410.46|23290.46|23411.88|23291.88|23410.41|23290.41|10
1635674620000|2021-10-31 10:03:40|23411.07|23291.07|23408.74|23288.74|23411.35|23291.35|23408.74|23288.74|10
1635674630000|2021-10-31 10:03:50|23408.41|23288.41|23407.22|23287.22|23408.41|23288.41|23405.83|23285.83|10
1635674640000|2021-10-31 10:04:00|23405.83|23285.83|23395.72|23275.72|23405.83|23285.83|23395.72|23275.72|10
1635674650000|2021-10-31 10:04:10|23396.72|23276.72|23397.64|23277.64|23397.8|23277.8|23396.34|23276.34|10
1635674660000|2021-10-31 10:04:20|23398.33|23278.33|23398.66|23278.66|23399.35|23279.35|23398|23278|9
1635674670000|2021-10-31 10:04:30|23398.62|23278.62|23399.29|23279.29|23399.61|23279.61|23398.57|23278.57|10
1635674680000|2021-10-31 10:04:40|23399.35|23279.35|23399.08|23279.08|23399.5|23279.5|23398.18|23278.18|10
1635674690000|2021-10-31 10:04:50|23398.82|23278.82|23395.8|23275.8|23398.82|23278.82|23395.8|23275.8|9
1635674700000|2021-10-31 10:05:00|23395.69|23275.69|23392.9|23272.9|23395.8|23275.8|23392.9|23272.9|10
1635674710000|2021-10-31 10:05:10|23392.85|23272.85|23389.34|23269.34|23393.69|23273.69|23388.78|23268.78|10
1635674720000|2021-10-31 10:05:20|23390.05|23270.05|23387.68|23267.68|23390.75|23270.75|23387.68|23267.68|10
1635674730000|2021-10-31 10:05:30|23388.19|23268.19|23386|23266|23388.19|23268.19|23385.78|23265.78|10
1635674740000|2021-10-31 10:05:40|23385.12|23265.12|23383.47|23263.47|23385.21|23265.21|23382.67|23262.67|10
1635674750000|2021-10-31 10:05:50|23383.3|23263.3|23382.55|23262.55|23383.3|23263.3|23381.74|23261.74|9
1635674760000|2021-10-31 10:06:00|23381.05|23261.05|23371.12|23251.12|23381.05|23261.05|23371.12|23251.12|10
1635674770000|2021-10-31 10:06:10|23372.59|23252.59|23360.5|23240.5|23372.59|23252.59|23360.5|23240.5|10
1635674780000|2021-10-31 10:06:20|23361.62|23241.62|23375.87|23255.87|23375.87|23255.87|23361.62|23241.62|10
1635674790000|2021-10-31 10:06:30|23374.58|23254.58|23374.41|23254.41|23374.76|23254.76|23373.48|23253.48|10
1635674800000|2021-10-31 10:06:40|23373.17|23253.17|23373.62|23253.62|23374.9|23254.9|23372.03|23252.03|10
1635674810000|2021-10-31 10:06:50|23373.98|23253.98|23383.72|23263.72|23383.72|23263.72|23373.98|23253.98|10
1635674820000|2021-10-31 10:07:00|23385.87|23265.87|23387.27|23267.27|23388.59|23268.59|23385.87|23265.87|10
1635674830000|2021-10-31 10:07:10|23389.53|23269.53|23387.88|23267.88|23394.05|23274.05|23387.88|23267.88|10
1635674840000|2021-10-31 10:07:20|23386.88|23266.88|23375.18|23255.18|23386.88|23266.88|23375.18|23255.18|10
1635674850000|2021-10-31 10:07:30|23374.99|23254.99|23361.24|23241.24|23374.99|23254.99|23361.24|23241.24|9
1635674860000|2021-10-31 10:07:40|23360.42|23240.42|23355.67|23235.67|23360.42|23240.42|23355.45|23235.45|10
1635674870000|2021-10-31 10:07:50|23356.42|23236.42|23355.56|23235.56|23357.24|23237.24|23355.42|23235.42|10
1635674880000|2021-10-31 10:08:00|23355.05|23235.05|23352.18|23232.18|23355.05|23235.05|23351.6|23231.6|10
1635674890000|2021-10-31 10:08:10|23351.04|23231.04|23349.66|23229.66|23351.91|23231.91|23349.66|23229.66|10
1635674900000|2021-10-31 10:08:20|23350.17|23230.17|23351.01|23231.01|23351.01|23231.01|23348.72|23228.72|10
1635674910000|2021-10-31 10:08:30|23352.49|23232.49|23353.6|23233.6|23354.01|23234.01|23351.79|23231.79|10
1635674920000|2021-10-31 10:08:40|23353.22|23233.22|23356.69|23236.69|23357.82|23237.82|23353.22|23233.22|10
1635674930000|2021-10-31 10:08:50|23356.37|23236.37|23353.72|23233.72|23356.37|23236.37|23353.72|23233.72|9
1635674940000|2021-10-31 10:09:00|23353.81|23233.81|23354.34|23234.34|23354.48|23234.48|23353.68|23233.68|8
1635674950000|2021-10-31 10:09:10|23355.28|23235.28|23349.6|23229.6|23355.28|23235.28|23349.6|23229.6|10
1635674960000|2021-10-31 10:09:20|23349.91|23229.91|23348.89|23228.89|23350.49|23230.49|23348.89|23228.89|10
1635674970000|2021-10-31 10:09:30|23349.57|23229.57|23349.18|23229.18|23349.57|23229.57|23346.64|23226.64|10
1635674980000|2021-10-31 10:09:40|23349.36|23229.36|23355.23|23235.23|23355.23|23235.23|23349.36|23229.36|10
1635674990000|2021-10-31 10:09:50|23354.57|23234.57|23354.11|23234.11|23357.47|23237.47|23354.11|23234.11|10
1635675000000|2021-10-31 10:10:00|23353.77|23233.77|23348.96|23228.96|23353.77|23233.77|23348.96|23228.96|10
1635675010000|2021-10-31 10:10:10|23348.51|23228.51|23348.04|23228.04|23349.38|23229.38|23347.72|23227.72|10
1635675020000|2021-10-31 10:10:20|23348.46|23228.46|23348.91|23228.91|23349.25|23229.25|23347.87|23227.87|10
1635675030000|2021-10-31 10:10:30|23347.52|23227.52|23347.15|23227.15|23347.52|23227.52|23346.74|23226.74|9
1635675040000|2021-10-31 10:10:40|23346.98|23226.98|23341.33|23221.33|23346.98|23226.98|23341.33|23221.33|10
1635675050000|2021-10-31 10:10:50|23341.25|23221.25|23339.82|23219.82|23341.27|23221.27|23339.04|23219.04|10
1635675060000|2021-10-31 10:11:00|23339.02|23219.02|23340.64|23220.64|23341.26|23221.26|23339.02|23219.02|10
1635675070000|2021-10-31 10:11:10|23340.19|23220.19|23327.37|23207.37|23340.19|23220.19|23327.37|23207.37|10
1635675080000|2021-10-31 10:11:20|23326.25|23206.25|23324.17|23204.17|23326.25|23206.25|23324.17|23204.17|10
1635675090000|2021-10-31 10:11:30|23324.25|23204.25|23310.87|23190.87|23324.75|23204.75|23310.87|23190.87|9
1635675100000|2021-10-31 10:11:40|23310.66|23190.66|23308.95|23188.95|23310.66|23190.66|23306.18|23186.18|10
1635675110000|2021-10-31 10:11:50|23308.4|23188.4|23310.54|23190.54|23311.1|23191.1|23307.54|23187.54|10
1635675120000|2021-10-31 10:12:00|23311.51|23191.51|23309.28|23189.28|23311.51|23191.51|23309.28|23189.28|10
1635675130000|2021-10-31 10:12:10|23309.68|23189.68|23304.4|23184.4|23309.68|23189.68|23304.4|23184.4|10
1635675140000|2021-10-31 10:12:20|23303.12|23183.12|23301.96|23181.96|23303.12|23183.12|23301.78|23181.78|10
1635675150000|2021-10-31 10:12:30|23302.4|23182.4|23299.82|23179.82|23302.4|23182.4|23299.82|23179.82|9
1635675160000|2021-10-31 10:12:40|23299.2|23179.2|23300|23180|23300.63|23180.63|23298.44|23178.44|10
1635675170000|2021-10-31 10:12:50|23300.43|23180.43|23302.53|23182.53|23303.36|23183.36|23300.43|23180.43|10
1635675180000|2021-10-31 10:13:00|23301.87|23181.87|23298.07|23178.07|23301.87|23181.87|23298.07|23178.07|10
1635675190000|2021-10-31 10:13:10|23298.84|23178.84|23295.26|23175.26|23299.59|23179.59|23295.26|23175.26|10
1635675200000|2021-10-31 10:13:20|23295.56|23175.56|23287.88|23167.88|23296.8|23176.8|23287.88|23167.88|10
1635675210000|2021-10-31 10:13:30|23285.41|23165.41|23293.66|23173.66|23293.66|23173.66|23283.24|23163.24|10
1635675220000|2021-10-31 10:13:40|23294.28|23174.28|23301.09|23181.09|23303.31|23183.31|23294.28|23174.28|10
1635675230000|2021-10-31 10:13:50|23301.72|23181.72|23300.01|23180.01|23302.62|23182.62|23299.17|23179.17|10
1635675240000|2021-10-31 10:14:00|23300.1|23180.1|23301.12|23181.12|23301.12|23181.12|23299.63|23179.63|10
1635675250000|2021-10-31 10:14:10|23301.19|23181.19|23308.43|23188.43|23308.43|23188.43|23301.19|23181.19|10
1635675260000|2021-10-31 10:14:20|23310.06|23190.06|23314.16|23194.16|23315.05|23195.05|23309.9|23189.9|10
1635675270000|2021-10-31 10:14:30|23314.23|23194.23|23320.32|23200.32|23320.32|23200.32|23313.95|23193.95|10
1635675280000|2021-10-31 10:14:40|23320.68|23200.68|23327.21|23207.21|23327.21|23207.21|23320.68|23200.68|9
1635675290000|2021-10-31 10:14:50|23330.21|23210.21|23336.56|23216.56|23336.56|23216.56|23330.21|23210.21|10
1635675300000|2021-10-31 10:15:00|23336.77|23216.77|23341.68|23221.68|23341.68|23221.68|23336.76|23216.76|10
1635675310000|2021-10-31 10:15:10|23340.79|23220.79|23337.5|23217.5|23340.79|23220.79|23337.47|23217.47|10
1635675320000|2021-10-31 10:15:20|23337.05|23217.05|23341.19|23221.19|23341.19|23221.19|23335.64|23215.64|10
1635675330000|2021-10-31 10:15:30|23340.45|23220.45|23328.65|23208.65|23340.45|23220.45|23328.65|23208.65|10
1635675340000|2021-10-31 10:15:40|23326.3|23206.3|23318.7|23198.7|23326.3|23206.3|23318.3|23198.3|10
1635675350000|2021-10-31 10:15:50|23318.35|23198.35|23316.67|23196.67|23320.21|23200.21|23316.51|23196.51|10
1635675360000|2021-10-31 10:16:00|23317|23197|23316.81|23196.81|23317.25|23197.25|23315.75|23195.75|10
1635675370000|2021-10-31 10:16:10|23316.86|23196.86|23315.31|23195.31|23318.05|23198.05|23314.9|23194.9|10
1635675380000|2021-10-31 10:16:20|23315.29|23195.29|23305.66|23185.66|23315.29|23195.29|23305.66|23185.66|10
1635675390000|2021-10-31 10:16:30|23304.09|23184.09|23296.81|23176.81|23304.09|23184.09|23296.81|23176.81|10
1635675400000|2021-10-31 10:16:40|23296.45|23176.45|23299.68|23179.68|23299.68|23179.68|23292.18|23172.18|10
1635675410000|2021-10-31 10:16:50|23299.94|23179.94|23309.87|23189.87|23309.87|23189.87|23299.94|23179.94|10
1635675420000|2021-10-31 10:17:00|23310.15|23190.15|23313.48|23193.48|23315.01|23195.01|23310.15|23190.15|10
1635675430000|2021-10-31 10:17:10|23314.8|23194.8|23312.06|23192.06|23314.8|23194.8|23312.06|23192.06|10
1635675440000|2021-10-31 10:17:20|23311.66|23191.66|23311.65|23191.65|23313.2|23193.2|23311.65|23191.65|10
1635675450000|2021-10-31 10:17:30|23310.64|23190.64|23300.3|23180.3|23310.64|23190.64|23300.3|23180.3|10
1635675460000|2021-10-31 10:17:40|23299.19|23179.19|23301.71|23181.71|23301.71|23181.71|23291.45|23171.45|10
1635675470000|2021-10-31 10:17:50|23302.32|23182.32|23326.5|23206.5|23327.3|23207.3|23302.32|23182.32|10
1635675480000|2021-10-31 10:18:00|23326.41|23206.41|23329.62|23209.62|23330.54|23210.54|23322.92|23202.92|10
1635675490000|2021-10-31 10:18:10|23330.63|23210.63|23335.13|23215.13|23335.13|23215.13|23329.42|23209.42|10
1635675500000|2021-10-31 10:18:20|23337.15|23217.15|23339.12|23219.12|23339.2|23219.2|23336.31|23216.31|9
1635675510000|2021-10-31 10:18:30|23338.97|23218.97|23345.43|23225.43|23345.66|23225.66|23338.69|23218.69|10
1635675520000|2021-10-31 10:18:40|23345.86|23225.86|23353.22|23233.22|23353.22|23233.22|23345.86|23225.86|10
1635675530000|2021-10-31 10:18:50|23353.41|23233.41|23355.4|23235.4|23355.98|23235.98|23353.14|23233.14|10
1635675540000|2021-10-31 10:19:00|23356.01|23236.01|23356.67|23236.67|23356.8|23236.8|23354.42|23234.42|10
1635675550000|2021-10-31 10:19:10|23357.26|23237.26|23359.51|23239.51|23360.5|23240.5|23357.26|23237.26|10
1635675560000|2021-10-31 10:19:20|23359.01|23239.01|23369.66|23249.66|23369.66|23249.66|23359.01|23239.01|10
1635675570000|2021-10-31 10:19:30|23370.15|23250.15|23370.39|23250.39|23371.2|23251.2|23369.72|23249.72|10
1635675580000|2021-10-31 10:19:40|23371.53|23251.53|23370.55|23250.55|23371.53|23251.53|23370.01|23250.01|10
1635675590000|2021-10-31 10:19:50|23370.5|23250.5|23370.36|23250.36|23370.5|23250.5|23368.7|23248.7|10
1635675600000|2021-10-31 10:20:00|23368.85|23248.85|23370.92|23250.92|23371.08|23251.08|23368.85|23248.85|10
1635675610000|2021-10-31 10:20:10|23371.79|23251.79|23368.64|23248.64|23372.71|23252.71|23368.64|23248.64|10
1635675620000|2021-10-31 10:20:20|23367.57|23247.57|23361.97|23241.97|23367.57|23247.57|23361.62|23241.62|10
1635675630000|2021-10-31 10:20:30|23361.74|23241.74|23359.6|23239.6|23361.84|23241.84|23359.12|23239.12|9
1635675640000|2021-10-31 10:20:40|23359.61|23239.61|23364.59|23244.59|23364.59|23244.59|23359.61|23239.61|10
1635675650000|2021-10-31 10:20:50|23363.15|23243.15|23368.21|23248.21|23368.21|23248.21|23363.15|23243.15|10
1635675660000|2021-10-31 10:21:00|23368.28|23248.28|23369.68|23249.68|23369.68|23249.68|23367.43|23247.43|10
1635675670000|2021-10-31 10:21:10|23369.8|23249.8|23370.58|23250.58|23370.64|23250.64|23369.3|23249.3|9
1635675680000|2021-10-31 10:21:20|23370.35|23250.35|23369.11|23249.11|23370.71|23250.71|23369.11|23249.11|10
1635675690000|2021-10-31 10:21:30|23369.04|23249.04|23372.56|23252.56|23372.56|23252.56|23366.41|23246.41|10
1635675700000|2021-10-31 10:21:40|23373.2|23253.2|23374.74|23254.74|23374.95|23254.95|23373.2|23253.2|9
1635675710000|2021-10-31 10:21:50|23374.69|23254.69|23374.45|23254.45|23374.86|23254.86|23373.51|23253.51|10
1635675720000|2021-10-31 10:22:00|23374.42|23254.42|23376.58|23256.58|23376.73|23256.73|23374.34|23254.34|10
1635675730000|2021-10-31 10:22:10|23377.2|23257.2|23379.27|23259.27|23379.85|23259.85|23377.2|23257.2|10
1635675740000|2021-10-31 10:22:20|23380.5|23260.5|23384.89|23264.89|23386.22|23266.22|23380.5|23260.5|10
1635675750000|2021-10-31 10:22:30|23385.02|23265.02|23386.89|23266.89|23386.89|23266.89|23385.02|23265.02|10
1635675760000|2021-10-31 10:22:40|23388.19|23268.19|23403.94|23283.94|23404.01|23284.01|23388.19|23268.19|9
1635675770000|2021-10-31 10:22:50|23403.88|23283.88|23413.55|23293.55|23413.55|23293.55|23403.88|23283.88|10
1635675780000|2021-10-31 10:23:00|23415.17|23295.17|23422.42|23302.42|23422.42|23302.42|23415.17|23295.17|10
1635675790000|2021-10-31 10:23:10|23423.45|23303.45|23429.25|23309.25|23429.25|23309.25|23423.45|23303.45|10
1635675800000|2021-10-31 10:23:20|23429.75|23309.75|23433.41|23313.41|23433.41|23313.41|23429.75|23309.75|9
1635675810000|2021-10-31 10:23:30|23433.74|23313.74|23432.61|23312.61|23433.74|23313.74|23432.18|23312.18|10
1635675820000|2021-10-31 10:23:40|23431.71|23311.71|23428.57|23308.57|23432.85|23312.85|23428.57|23308.57|10
1635675830000|2021-10-31 10:23:50|23428.51|23308.51|23424.18|23304.18|23428.51|23308.51|23424.18|23304.18|9
1635675840000|2021-10-31 10:24:00|23424.57|23304.57|23426.66|23306.66|23426.91|23306.91|23424.57|23304.57|10
1635675850000|2021-10-31 10:24:10|23427.39|23307.39|23427.28|23307.28|23428.8|23308.8|23427.07|23307.07|10
1635675860000|2021-10-31 10:24:20|23427.84|23307.84|23425.38|23305.38|23427.84|23307.84|23425.38|23305.38|10
1635675870000|2021-10-31 10:24:30|23424.05|23304.05|23423.67|23303.67|23424.76|23304.76|23422.89|23302.89|9
1635675880000|2021-10-31 10:24:40|23424.28|23304.28|23427.83|23307.83|23427.83|23307.83|23424.28|23304.28|10
1635675890000|2021-10-31 10:24:50|23427.88|23307.88|23430.81|23310.81|23430.81|23310.81|23427.68|23307.68|10
1635675900000|2021-10-31 10:25:00|23431.79|23311.79|23434.5|23314.5|23434.5|23314.5|23431.21|23311.21|10
1635675910000|2021-10-31 10:25:10|23434.6|23314.6|23441.52|23321.52|23441.52|23321.52|23434.6|23314.6|10
1635675920000|2021-10-31 10:25:20|23443.81|23323.81|23442.35|23322.35|23446.85|23326.85|23442.05|23322.05|10
1635675930000|2021-10-31 10:25:30|23442.88|23322.88|23439.42|23319.42|23442.88|23322.88|23439.42|23319.42|10
1635675940000|2021-10-31 10:25:40|23438.7|23318.7|23437.77|23317.77|23439.71|23319.71|23437.7|23317.7|9
1635675950000|2021-10-31 10:25:50|23438.93|23318.93|23440.5|23320.5|23440.5|23320.5|23438.36|23318.36|10
1635675960000|2021-10-31 10:26:00|23440.53|23320.53|23438.6|23318.6|23440.53|23320.53|23436.8|23316.8|9
1635675970000|2021-10-31 10:26:10|23439.1|23319.1|23442.52|23322.52|23442.65|23322.65|23439.1|23319.1|10
1635675980000|2021-10-31 10:26:20|23443.36|23323.36|23441.4|23321.4|23443.96|23323.96|23441.4|23321.4|10
1635675990000|2021-10-31 10:26:30|23440.16|23320.16|23435.94|23315.94|23440.27|23320.27|23435.74|23315.74|10
1635676000000|2021-10-31 10:26:40|23435.92|23315.92|23436.95|23316.95|23436.95|23316.95|23435.7|23315.7|10
1635676010000|2021-10-31 10:26:50|23438.08|23318.08|23438.11|23318.11|23439.64|23319.64|23438.08|23318.08|10
1635676020000|2021-10-31 10:27:00|23438.3|23318.3|23439.32|23319.32|23439.38|23319.38|23437.17|23317.17|10
1635676030000|2021-10-31 10:27:10|23440.08|23320.08|23441.27|23321.27|23442.51|23322.51|23439.53|23319.53|9
1635676040000|2021-10-31 10:27:20|23441.49|23321.49|23441.64|23321.64|23442.34|23322.34|23441.41|23321.41|10
1635676050000|2021-10-31 10:27:30|23442.7|23322.7|23440.99|23320.99|23443.01|23323.01|23440.99|23320.99|10
1635676060000|2021-10-31 10:27:40|23440.5|23320.5|23437.28|23317.28|23441.7|23321.7|23437.28|23317.28|10
1635676070000|2021-10-31 10:27:50|23437.31|23317.31|23437.58|23317.58|23438.73|23318.73|23436.87|23316.87|10
1635676080000|2021-10-31 10:28:00|23438.02|23318.02|23435.19|23315.19|23438.7|23318.7|23434.75|23314.75|10
1635676090000|2021-10-31 10:28:10|23436.18|23316.18|23434.41|23314.41|23436.7|23316.7|23433.91|23313.91|9
1635676100000|2021-10-31 10:28:20|23434.57|23314.57|23435.59|23315.59|23436.75|23316.75|23434.46|23314.46|10
1635676110000|2021-10-31 10:28:30|23435.94|23315.94|23440.24|23320.24|23440.24|23320.24|23435.94|23315.94|8
1635676120000|2021-10-31 10:28:40|23440.16|23320.16|23439.85|23319.85|23440.74|23320.74|23439.72|23319.72|8
1635676130000|2021-10-31 10:28:50|23439.76|23319.76|23443.61|23323.61|23443.61|23323.61|23439.76|23319.76|10
1635676140000|2021-10-31 10:29:00|23445.47|23325.47|23448.64|23328.64|23448.64|23328.64|23445.47|23325.47|10
1635676150000|2021-10-31 10:29:10|23447.99|23327.99|23447.44|23327.44|23449.33|23329.33|23447.09|23327.09|10
1635676160000|2021-10-31 10:29:20|23447.3|23327.3|23450.45|23330.45|23450.45|23330.45|23447.3|23327.3|10
1635676170000|2021-10-31 10:29:30|23450.18|23330.18|23450.56|23330.56|23450.56|23330.56|23450.14|23330.14|10
1635676180000|2021-10-31 10:29:40|23450.5|23330.5|23451.59|23331.59|23451.59|23331.59|23450.22|23330.22|9
1635676190000|2021-10-31 10:29:50|23451.41|23331.41|23453.25|23333.25|23454.43|23334.43|23450.14|23330.14|10
1635676200000|2021-10-31 10:30:00|23453.26|23333.26|23454.21|23334.21|23454.9|23334.9|23452.94|23332.94|10
1635676210000|2021-10-31 10:30:10|23454.81|23334.81|23454.31|23334.31|23454.81|23334.81|23453.92|23333.92|10
1635676220000|2021-10-31 10:30:20|23453.35|23333.35|23453.81|23333.81|23455.06|23335.06|23453.35|23333.35|9
1635676230000|2021-10-31 10:30:30|23453.93|23333.93|23455.55|23335.55|23455.59|23335.59|23453.93|23333.93|10
1635676240000|2021-10-31 10:30:40|23456.67|23336.67|23457.54|23337.54|23458.36|23338.36|23456.56|23336.56|9
1635676250000|2021-10-31 10:30:50|23457.46|23337.46|23458.96|23338.96|23460.59|23340.59|23457.46|23337.46|9
1635676260000|2021-10-31 10:31:00|23459.31|23339.31|23460.1|23340.1|23460.54|23340.54|23459.31|23339.31|10
1635676270000|2021-10-31 10:31:10|23459.91|23339.91|23460.65|23340.65|23461.72|23341.72|23459.91|23339.91|10
1635676280000|2021-10-31 10:31:20|23460.33|23340.33|23458.76|23338.76|23460.33|23340.33|23457.77|23337.77|10
1635676290000|2021-10-31 10:31:30|23458.49|23338.49|23455.39|23335.39|23458.49|23338.49|23455.39|23335.39|10
1635676300000|2021-10-31 10:31:40|23455.93|23335.93|23457.9|23337.9|23457.9|23337.9|23455.83|23335.83|9
1635676310000|2021-10-31 10:31:50|23457.24|23337.24|23461.9|23341.9|23461.9|23341.9|23457.24|23337.24|10
1635676320000|2021-10-31 10:32:00|23462.04|23342.04|23463.73|23343.73|23463.73|23343.73|23460.76|23340.76|10
1635676330000|2021-10-31 10:32:10|23463.9|23343.9|23462.27|23342.27|23464.05|23344.05|23462.27|23342.27|10
1635676340000|2021-10-31 10:32:20|23462.18|23342.18|23463.48|23343.48|23463.48|23343.48|23462.18|23342.18|9
1635676350000|2021-10-31 10:32:30|23465.01|23345.01|23462.79|23342.79|23465.2|23345.2|23462.51|23342.51|9
1635676360000|2021-10-31 10:32:40|23461.81|23341.81|23463.3|23343.3|23463.89|23343.89|23461.1|23341.1|10
1635676370000|2021-10-31 10:32:50|23463.46|23343.46|23464.63|23344.63|23465.07|23345.07|23463.46|23343.46|9
1635676380000|2021-10-31 10:33:00|23465.41|23345.41|23468.23|23348.23|23470.26|23350.26|23465.41|23345.41|10
1635676390000|2021-10-31 10:33:10|23470.23|23350.23|23467.41|23347.41|23470.23|23350.23|23467.41|23347.41|9
1635676400000|2021-10-31 10:33:20|23467.03|23347.03|23468.61|23348.61|23468.61|23348.61|23466.74|23346.74|9
1635676410000|2021-10-31 10:33:30|23468.62|23348.62|23469.78|23349.78|23469.82|23349.82|23468.36|23348.36|10
1635676420000|2021-10-31 10:33:40|23469.63|23349.63|23470.76|23350.76|23471.09|23351.09|23469.46|23349.46|9
1635676430000|2021-10-31 10:33:50|23469.82|23349.82|23473.37|23353.37|23473.72|23353.72|23469.82|23349.82|10
1635676440000|2021-10-31 10:34:00|23473.57|23353.57|23471.63|23351.63|23473.61|23353.61|23471.63|23351.63|9
1635676450000|2021-10-31 10:34:10|23471.96|23351.96|23470.92|23350.92|23473.13|23353.13|23470.92|23350.92|10
1635676460000|2021-10-31 10:34:20|23469.76|23349.76|23470.73|23350.73|23471.24|23351.24|23468.42|23348.42|10
1635676470000|2021-10-31 10:34:30|23470.54|23350.54|23471.68|23351.68|23471.68|23351.68|23470.54|23350.54|8
1635676480000|2021-10-31 10:34:40|23470.26|23350.26|23474.12|23354.12|23474.12|23354.12|23470.26|23350.26|10
1635676490000|2021-10-31 10:34:50|23473.76|23353.76|23480.56|23360.56|23480.56|23360.56|23473.76|23353.76|10
1635676500000|2021-10-31 10:35:00|23480.73|23360.73|23485.69|23365.69|23485.69|23365.69|23479.7|23359.7|10
1635676510000|2021-10-31 10:35:10|23488.5|23368.5|23492.41|23372.41|23492.49|23372.49|23488.5|23368.5|10
1635676520000|2021-10-31 10:35:20|23493.16|23373.16|23495.33|23375.33|23496.21|23376.21|23493.16|23373.16|8
1635676530000|2021-10-31 10:35:30|23494.63|23374.63|23495.24|23375.24|23495.83|23375.83|23494.53|23374.53|10
1635676540000|2021-10-31 10:35:40|23495.06|23375.06|23495.69|23375.69|23495.69|23375.69|23493.33|23373.33|8
1635676550000|2021-10-31 10:35:50|23494.61|23374.61|23495.64|23375.64|23496.52|23376.52|23493.7|23373.7|10
1635676560000|2021-10-31 10:36:00|23495.4|23375.4|23499.29|23379.29|23499.29|23379.29|23494.78|23374.78|10
1635676570000|2021-10-31 10:36:10|23499.25|23379.25|23502.88|23382.88|23504.14|23384.14|23499.25|23379.25|9
1635676580000|2021-10-31 10:36:20|23503.03|23383.03|23504.34|23384.34|23504.71|23384.71|23503.03|23383.03|10
1635676590000|2021-10-31 10:36:30|23503.16|23383.16|23505.18|23385.18|23505.18|23385.18|23503.16|23383.16|9
1635676600000|2021-10-31 10:36:40|23505.29|23385.29|23506.61|23386.61|23506.61|23386.61|23504.63|23384.63|10
1635676610000|2021-10-31 10:36:50|23506.81|23386.81|23511.76|23391.76|23511.76|23391.76|23506.36|23386.36|10
1635676620000|2021-10-31 10:37:00|23511.71|23391.71|23514.87|23394.87|23514.87|23394.87|23511.71|23391.71|9
1635676630000|2021-10-31 10:37:10|23515.17|23395.17|23519.11|23399.11|23519.11|23399.11|23515.17|23395.17|10
1635676640000|2021-10-31 10:37:20|23518.03|23398.03|23518.88|23398.88|23519.55|23399.55|23518.03|23398.03|10
1635676650000|2021-10-31 10:37:30|23518.72|23398.72|23520.08|23400.08|23520.08|23400.08|23518.72|23398.72|10
1635676660000|2021-10-31 10:37:40|23520.14|23400.14|23520.67|23400.67|23521.66|23401.66|23519.84|23399.84|10
1635676670000|2021-10-31 10:37:50|23520.05|23400.05|23520.73|23400.73|23521.31|23401.31|23519.05|23399.05|9
1635676680000|2021-10-31 10:38:00|23519.9|23399.9|23517.9|23397.9|23519.9|23399.9|23517.58|23397.58|10
1635676690000|2021-10-31 10:38:10|23517.89|23397.89|23518.5|23398.5|23518.5|23398.5|23517.28|23397.28|10
1635676700000|2021-10-31 10:38:20|23518.33|23398.33|23519.17|23399.17|23519.33|23399.33|23518.13|23398.13|10
1635676710000|2021-10-31 10:38:30|23519.11|23399.11|23519.61|23399.61|23519.83|23399.83|23518.51|23398.51|9
1635676720000|2021-10-31 10:38:40|23519.62|23399.62|23518.62|23398.62|23519.62|23399.62|23518.51|23398.51|9
1635676730000|2021-10-31 10:38:50|23518.53|23398.53|23518.66|23398.66|23518.77|23398.77|23517.95|23397.95|8
1635676740000|2021-10-31 10:39:00|23518.41|23398.41|23519.81|23399.81|23519.88|23399.88|23518.41|23398.41|10
1635676750000|2021-10-31 10:39:10|23520.3|23400.3|23520.45|23400.45|23521.78|23401.78|23520.3|23400.3|10
1635676760000|2021-10-31 10:39:20|23519.71|23399.71|23519.83|23399.83|23520.34|23400.34|23519.71|23399.71|9
1635676770000|2021-10-31 10:39:30|23518.3|23398.3|23517.74|23397.74|23518.75|23398.75|23517.67|23397.67|10
1635676780000|2021-10-31 10:39:40|23517.22|23397.22|23514.79|23394.79|23517.3|23397.3|23514.79|23394.79|10
1635676790000|2021-10-31 10:39:50|23515.84|23395.84|23511.19|23391.19|23515.84|23395.84|23511.19|23391.19|8
1635676800000|2021-10-31 10:40:00|23511.18|23391.18|23508.94|23388.94|23512.52|23392.52|23508.35|23388.35|10
1635676810000|2021-10-31 10:40:10|23508.6|23388.6|23503.09|23383.09|23508.87|23388.87|23502.15|23382.15|10
1635676820000|2021-10-31 10:40:20|23502.62|23382.62|23497.63|23377.63|23502.62|23382.62|23497.63|23377.63|9
1635676830000|2021-10-31 10:40:30|23496.65|23376.65|23492.56|23372.56|23496.65|23376.65|23492.56|23372.56|9
1635676840000|2021-10-31 10:40:40|23492.75|23372.75|23491.53|23371.53|23492.88|23372.88|23491.53|23371.53|10
1635676850000|2021-10-31 10:40:50|23491.54|23371.54|23491.45|23371.45|23492.18|23372.18|23490.44|23370.44|9
1635676860000|2021-10-31 10:41:00|23490.55|23370.55|23493.11|23373.11|23495.32|23375.32|23490.55|23370.55|10
1635676870000|2021-10-31 10:41:10|23493.52|23373.52|23494.1|23374.1|23494.63|23374.63|23493.13|23373.13|10
1635676880000|2021-10-31 10:41:20|23494.81|23374.81|23497.32|23377.32|23497.32|23377.32|23494.19|23374.19|10
1635676890000|2021-10-31 10:41:30|23497.31|23377.31|23499.8|23379.8|23500.28|23380.28|23497.31|23377.31|10
1635676900000|2021-10-31 10:41:40|23500.76|23380.76|23505.58|23385.58|23505.58|23385.58|23500.46|23380.46|10
1635676910000|2021-10-31 10:41:50|23505.45|23385.45|23507.4|23387.4|23507.4|23387.4|23505.33|23385.33|9
1635676920000|2021-10-31 10:42:00|23506.63|23386.63|23511.28|23391.28|23511.28|23391.28|23506.63|23386.63|10
1635676930000|2021-10-31 10:42:10|23514.58|23394.58|23514.56|23394.56|23515.72|23395.72|23513.66|23393.66|10
1635676940000|2021-10-31 10:42:20|23513.9|23393.9|23512.2|23392.2|23513.98|23393.98|23512|23392|10
1635676950000|2021-10-31 10:42:30|23512.29|23392.29|23514.27|23394.27|23514.27|23394.27|23512.29|23392.29|10
1635676960000|2021-10-31 10:42:40|23513.8|23393.8|23513.55|23393.55|23516.06|23396.06|23513.55|23393.55|9
1635676970000|2021-10-31 10:42:50|23513.62|23393.62|23516.69|23396.69|23516.69|23396.69|23512.97|23392.97|10
1635676980000|2021-10-31 10:43:00|23517.63|23397.63|23519.87|23399.87|23520.87|23400.87|23516.12|23396.12|10
1635676990000|2021-10-31 10:43:10|23519.85|23399.85|23531.6|23411.6|23531.6|23411.6|23519.85|23399.85|10
1635677000000|2021-10-31 10:43:20|23530.58|23410.58|23532.59|23412.59|23534.4|23414.4|23529.63|23409.63|10
1635677010000|2021-10-31 10:43:30|23532.95|23412.95|23541.64|23421.64|23542.3|23422.3|23531.83|23411.83|10
1635677020000|2021-10-31 10:43:40|23545.8|23425.8|23556.29|23436.29|23556.29|23436.29|23545.8|23425.8|10
1635677030000|2021-10-31 10:43:50|23555.95|23435.95|23555.94|23435.94|23556.82|23436.82|23555.54|23435.54|10
1635677040000|2021-10-31 10:44:00|23555.9|23435.9|23557.9|23437.9|23557.9|23437.9|23555.87|23435.87|10
1635677050000|2021-10-31 10:44:10|23558.05|23438.05|23563.47|23443.47|23563.47|23443.47|23558.05|23438.05|10
1635677060000|2021-10-31 10:44:20|23563.63|23443.63|23568.15|23448.15|23568.86|23448.86|23563.63|23443.63|10
1635677070000|2021-10-31 10:44:30|23567.94|23447.94|23573|23453|23573|23453|23567.94|23447.94|10
1635677080000|2021-10-31 10:44:40|23573.21|23453.21|23573.88|23453.88|23575.48|23455.48|23573.07|23453.07|10
1635677090000|2021-10-31 10:44:50|23573.97|23453.97|23574.34|23454.34|23574.34|23454.34|23572.22|23452.22|10
1635677100000|2021-10-31 10:45:00|23573.78|23453.78|23574.47|23454.47|23574.47|23454.47|23572.3|23452.3|9
1635677110000|2021-10-31 10:45:10|23574.24|23454.24|23572.2|23452.2|23574.35|23454.35|23572.13|23452.13|10
1635677120000|2021-10-31 10:45:20|23572.19|23452.19|23570.99|23450.99|23573.45|23453.45|23570.99|23450.99|10
1635677130000|2021-10-31 10:45:30|23570.95|23450.95|23568.53|23448.53|23570.98|23450.98|23568.53|23448.53|9
1635677140000|2021-10-31 10:45:40|23568.33|23448.33|23567.92|23447.92|23568.33|23448.33|23567.02|23447.02|9
1635677150000|2021-10-31 10:45:50|23567.51|23447.51|23565.79|23445.79|23567.51|23447.51|23565.66|23445.66|9
1635677160000|2021-10-31 10:46:00|23566.01|23446.01|23565.64|23445.64|23566.04|23446.04|23564.69|23444.69|6
1635677170000|2021-10-31 10:46:10|23565.74|23445.74|23563.9|23443.9|23565.89|23445.89|23563.77|23443.77|9
1635677180000|2021-10-31 10:46:20|23563.65|23443.65|23561.35|23441.35|23565.47|23445.47|23561.35|23441.35|10
1635677190000|2021-10-31 10:46:30|23560.48|23440.48|23560.75|23440.75|23560.85|23440.85|23559.3|23439.3|9
1635677200000|2021-10-31 10:46:40|23561.14|23441.14|23562.51|23442.51|23562.51|23442.51|23561|23441|9
1635677210000|2021-10-31 10:46:50|23562.32|23442.32|23564.57|23444.57|23564.57|23444.57|23562.32|23442.32|10
1635677220000|2021-10-31 10:47:00|23564.59|23444.59|23563.95|23443.95|23565.18|23445.18|23563.89|23443.89|10
1635677230000|2021-10-31 10:47:10|23563.56|23443.56|23554.65|23434.65|23563.56|23443.56|23554.65|23434.65|10
1635677240000|2021-10-31 10:47:20|23554.23|23434.23|23552.86|23432.86|23555.23|23435.23|23552.86|23432.86|10
1635677250000|2021-10-31 10:47:30|23552.61|23432.61|23551.45|23431.45|23553.13|23433.13|23550.97|23430.97|10
1635677260000|2021-10-31 10:47:40|23552.75|23432.75|23553.73|23433.73|23553.73|23433.73|23552.7|23432.7|9
1635677270000|2021-10-31 10:47:50|23553.89|23433.89|23551.87|23431.87|23554.03|23434.03|23551.87|23431.87|9
1635677280000|2021-10-31 10:48:00|23551.99|23431.99|23550.03|23430.03|23552.16|23432.16|23549.81|23429.81|10
1635677290000|2021-10-31 10:48:10|23550.32|23430.32|23550.07|23430.07|23550.7|23430.7|23549.03|23429.03|9
1635677300000|2021-10-31 10:48:20|23550.08|23430.08|23549.58|23429.58|23550.4|23430.4|23549.58|23429.58|10
1635677310000|2021-10-31 10:48:30|23549.37|23429.37|23546.31|23426.31|23549.37|23429.37|23546.31|23426.31|10
1635677320000|2021-10-31 10:48:40|23543.94|23423.94|23538.86|23418.86|23544.09|23424.09|23538.86|23418.86|10
1635677330000|2021-10-31 10:48:50|23538.72|23418.72|23534.8|23414.8|23538.72|23418.72|23533.68|23413.68|10
1635677340000|2021-10-31 10:49:00|23533.65|23413.65|23528.55|23408.55|23533.84|23413.84|23528.55|23408.55|10
1635677350000|2021-10-31 10:49:10|23528.2|23408.2|23527.76|23407.76|23528.67|23408.67|23527.6|23407.6|10
1635677360000|2021-10-31 10:49:20|23527.74|23407.74|23527.08|23407.08|23529.44|23409.44|23526.86|23406.86|10
1635677370000|2021-10-31 10:49:30|23527.03|23407.03|23524.62|23404.62|23527.05|23407.05|23524.62|23404.62|10
1635677380000|2021-10-31 10:49:40|23523.94|23403.94|23523.99|23403.99|23524.84|23404.84|23522.72|23402.72|10
1635677390000|2021-10-31 10:49:50|23523.1|23403.1|23523.65|23403.65|23523.65|23403.65|23522.27|23402.27|10
1635677400000|2021-10-31 10:50:00|23523.56|23403.56|23520.1|23400.1|23523.56|23403.56|23519.89|23399.89|10
1635677410000|2021-10-31 10:50:10|23519.81|23399.81|23516.6|23396.6|23519.81|23399.81|23516.2|23396.2|10
1635677420000|2021-10-31 10:50:20|23516.58|23396.58|23514.39|23394.39|23516.58|23396.58|23512.95|23392.95|10
1635677430000|2021-10-31 10:50:30|23514.16|23394.16|23515.44|23395.44|23515.44|23395.44|23513.9|23393.9|10
1635677440000|2021-10-31 10:50:40|23515.22|23395.22|23514.56|23394.56|23515.22|23395.22|23514.25|23394.25|10
1635677450000|2021-10-31 10:50:50|23515.23|23395.23|23514.39|23394.39|23515.23|23395.23|23513.99|23393.99|9
1635677460000|2021-10-31 10:51:00|23514.23|23394.23|23513.92|23393.92|23514.23|23394.23|23513.06|23393.06|8
1635677470000|2021-10-31 10:51:10|23513.77|23393.77|23514.49|23394.49|23514.88|23394.88|23513.31|23393.31|10
1635677480000|2021-10-31 10:51:20|23514.09|23394.09|23515.01|23395.01|23515.77|23395.77|23513.72|23393.72|10
1635677490000|2021-10-31 10:51:30|23514.57|23394.57|23513.62|23393.62|23514.57|23394.57|23512.51|23392.51|10
1635677500000|2021-10-31 10:51:40|23513.6|23393.6|23513.32|23393.32|23513.67|23393.67|23512.43|23392.43|8
1635677510000|2021-10-31 10:51:50|23512.14|23392.14|23509.45|23389.45|23512.14|23392.14|23509.45|23389.45|10
1635677520000|2021-10-31 10:52:00|23509.73|23389.73|23507.67|23387.67|23509.9|23389.9|23507.67|23387.67|8
1635677530000|2021-10-31 10:52:10|23505.53|23385.53|23512.58|23392.58|23512.62|23392.62|23505.53|23385.53|10
1635677540000|2021-10-31 10:52:20|23512.46|23392.46|23511.86|23391.86|23513.85|23393.85|23511.39|23391.39|10
1635677550000|2021-10-31 10:52:30|23512.15|23392.15|23513.15|23393.15|23513.15|23393.15|23511.21|23391.21|9
1635677560000|2021-10-31 10:52:40|23513.66|23393.66|23515.11|23395.11|23515.11|23395.11|23513.48|23393.48|10
1635677570000|2021-10-31 10:52:50|23514.28|23394.28|23513.93|23393.93|23515.75|23395.75|23513.93|23393.93|9
1635677580000|2021-10-31 10:53:00|23514.03|23394.03|23513.91|23393.91|23514.03|23394.03|23513.33|23393.33|7
1635677590000|2021-10-31 10:53:10|23513.77|23393.77|23512.37|23392.37|23514.34|23394.34|23511.78|23391.78|10
1635677600000|2021-10-31 10:53:20|23512.77|23392.77|23513.39|23393.39|23514.46|23394.46|23512.62|23392.62|10
1635677610000|2021-10-31 10:53:30|23513.67|23393.67|23516.24|23396.24|23516.24|23396.24|23513.6|23393.6|9
1635677620000|2021-10-31 10:53:40|23516.16|23396.16|23516.62|23396.62|23517.32|23397.32|23515.99|23395.99|10
1635677630000|2021-10-31 10:53:50|23516.54|23396.54|23514.53|23394.53|23516.54|23396.54|23514.05|23394.05|10
1635677640000|2021-10-31 10:54:00|23514.99|23394.99|23514.92|23394.92|23515.37|23395.37|23514.76|23394.76|10
1635677650000|2021-10-31 10:54:10|23514.95|23394.95|23516.5|23396.5|23516.85|23396.85|23514.95|23394.95|8
1635677660000|2021-10-31 10:54:20|23516.36|23396.36|23515.5|23395.5|23516.36|23396.36|23514.53|23394.53|10
1635677670000|2021-10-31 10:54:30|23515.24|23395.24|23514.77|23394.77|23516.12|23396.12|23514.46|23394.46|10
1635677680000|2021-10-31 10:54:40|23514.54|23394.54|23515.26|23395.26|23516.66|23396.66|23514.54|23394.54|10
1635677690000|2021-10-31 10:54:50|23515.14|23395.14|23516.38|23396.38|23516.65|23396.65|23515.14|23395.14|10
1635677700000|2021-10-31 10:55:00|23516.4|23396.4|23513.4|23393.4|23516.4|23396.4|23512.95|23392.95|10
1635677710000|2021-10-31 10:55:10|23513.66|23393.66|23511.38|23391.38|23513.66|23393.66|23511.38|23391.38|10
1635677720000|2021-10-31 10:55:20|23510.99|23390.99|23509.24|23389.24|23511.92|23391.92|23509.24|23389.24|9
1635677730000|2021-10-31 10:55:30|23508.51|23388.51|23503.43|23383.43|23508.51|23388.51|23503.43|23383.43|9
1635677740000|2021-10-31 10:55:40|23503.08|23383.08|23504.55|23384.55|23504.86|23384.86|23503.08|23383.08|10
1635677750000|2021-10-31 10:55:50|23504.52|23384.52|23507.54|23387.54|23507.85|23387.85|23504.52|23384.52|10
1635677760000|2021-10-31 10:56:00|23507.6|23387.6|23509.61|23389.61|23509.61|23389.61|23506.2|23386.2|10
1635677770000|2021-10-31 10:56:10|23507.42|23387.42|23494.69|23374.69|23507.42|23387.42|23494.69|23374.69|10
1635677780000|2021-10-31 10:56:20|23493.97|23373.97|23501.47|23381.47|23501.47|23381.47|23493.97|23373.97|10
1635677790000|2021-10-31 10:56:30|23501.31|23381.31|23506.3|23386.3|23507.32|23387.32|23501.31|23381.31|10
1635677800000|2021-10-31 10:56:40|23506.25|23386.25|23506.04|23386.04|23507.07|23387.07|23504.21|23384.21|9
1635677810000|2021-10-31 10:56:50|23506.34|23386.34|23507.01|23387.01|23507.19|23387.19|23504.77|23384.77|10
1635677820000|2021-10-31 10:57:00|23506.74|23386.74|23502.47|23382.47|23506.74|23386.74|23502.47|23382.47|9
1635677830000|2021-10-31 10:57:10|23502.66|23382.66|23500.24|23380.24|23502.67|23382.67|23499.6|23379.6|10
1635677840000|2021-10-31 10:57:20|23500.21|23380.21|23498.8|23378.8|23500.78|23380.78|23498.8|23378.8|10
1635677850000|2021-10-31 10:57:30|23499.02|23379.02|23497.11|23377.11|23499.17|23379.17|23497.11|23377.11|9
1635677860000|2021-10-31 10:57:40|23496.79|23376.79|23492.41|23372.41|23496.79|23376.79|23492.41|23372.41|10
1635677870000|2021-10-31 10:57:50|23492.18|23372.18|23487.25|23367.25|23492.18|23372.18|23487.25|23367.25|10
1635677880000|2021-10-31 10:58:00|23486.08|23366.08|23477.68|23357.68|23486.14|23366.14|23477.68|23357.68|10
1635677890000|2021-10-31 10:58:10|23480.07|23360.07|23473.73|23353.73|23480.07|23360.07|23473.73|23353.73|10
1635677900000|2021-10-31 10:58:20|23473.07|23353.07|23467.21|23347.21|23473.07|23353.07|23467.17|23347.17|10
1635677910000|2021-10-31 10:58:30|23465.66|23345.66|23464.81|23344.81|23465.66|23345.66|23462.81|23342.81|9
1635677920000|2021-10-31 10:58:40|23462.63|23342.63|23463.18|23343.18|23463.18|23343.18|23461.64|23341.64|9
1635677930000|2021-10-31 10:58:50|23463.36|23343.36|23463.86|23343.86|23464.06|23344.06|23463.21|23343.21|8
1635677940000|2021-10-31 10:59:00|23465.35|23345.35|23465.39|23345.39|23465.39|23345.39|23463.95|23343.95|10
1635677950000|2021-10-31 10:59:10|23465.1|23345.1|23464.56|23344.56|23465.1|23345.1|23462.83|23342.83|10
1635677960000|2021-10-31 10:59:20|23464.77|23344.77|23457.42|23337.42|23464.77|23344.77|23457.42|23337.42|10
1635677970000|2021-10-31 10:59:30|23456.55|23336.55|23455.39|23335.39|23456.55|23336.55|23455.3|23335.3|10
1635677980000|2021-10-31 10:59:40|23455.42|23335.42|23454.6|23334.6|23455.56|23335.56|23454.28|23334.28|10
1635677990000|2021-10-31 10:59:50|23453.24|23333.24|23454.89|23334.89|23455.31|23335.31|23453.24|23333.24|9
1635678000000|2021-10-31 11:00:00|23454.67|23334.67|23451.49|23331.49|23455.24|23335.24|23451.49|23331.49|10
1635678010000|2021-10-31 11:00:10|23451.25|23331.25|23451.78|23331.78|23452.46|23332.46|23449.68|23329.68|10
1635678020000|2021-10-31 11:00:20|23451.36|23331.36|23456.12|23336.12|23456.45|23336.45|23451.36|23331.36|10
1635678030000|2021-10-31 11:00:30|23454.74|23334.74|23457.28|23337.28|23457.47|23337.47|23454.74|23334.74|10
1635678040000|2021-10-31 11:00:40|23456.68|23336.68|23454.92|23334.92|23457.59|23337.59|23454.29|23334.29|10
1635678050000|2021-10-31 11:00:50|23455.23|23335.23|23451.55|23331.55|23455.23|23335.23|23451.55|23331.55|10
1635678060000|2021-10-31 11:01:00|23451.39|23331.39|23455.34|23335.34|23455.34|23335.34|23451.39|23331.39|9
1635678070000|2021-10-31 11:01:10|23456.31|23336.31|23460.44|23340.44|23460.44|23340.44|23456.06|23336.06|10
1635678080000|2021-10-31 11:01:20|23462.09|23342.09|23464.99|23344.99|23464.99|23344.99|23461.98|23341.98|10
1635678090000|2021-10-31 11:01:30|23465.01|23345.01|23475.47|23355.47|23475.47|23355.47|23465.01|23345.01|10
1635678100000|2021-10-31 11:01:40|23475.64|23355.64|23484.61|23364.61|23485.31|23365.31|23475.64|23355.64|10
1635678110000|2021-10-31 11:01:50|23484.18|23364.18|23481.15|23361.15|23484.31|23364.31|23481.15|23361.15|10
1635678120000|2021-10-31 11:02:00|23484.23|23364.23|23490.96|23370.96|23490.96|23370.96|23483.94|23363.94|10
1635678130000|2021-10-31 11:02:10|23490.67|23370.67|23488.98|23368.98|23491.24|23371.24|23488.98|23368.98|10
1635678140000|2021-10-31 11:02:20|23489.95|23369.95|23496.13|23376.13|23496.98|23376.98|23489.43|23369.43|10
1635678150000|2021-10-31 11:02:30|23495.57|23375.57|23493.79|23373.79|23495.57|23375.57|23493.6|23373.6|10
1635678160000|2021-10-31 11:02:40|23493.82|23373.82|23487.24|23367.24|23494.29|23374.29|23487.24|23367.24|10
1635678170000|2021-10-31 11:02:50|23486.99|23366.99|23479.02|23359.02|23486.99|23366.99|23479.02|23359.02|10
1635678180000|2021-10-31 11:03:00|23479.17|23359.17|23475.15|23355.15|23479.17|23359.17|23475.15|23355.15|10
1635678190000|2021-10-31 11:03:10|23476.25|23356.25|23469.12|23349.12|23476.25|23356.25|23469.12|23349.12|10
1635678200000|2021-10-31 11:03:20|23468.66|23348.66|23459.84|23339.84|23468.66|23348.66|23459.84|23339.84|10
1635678210000|2021-10-31 11:03:30|23459.99|23339.99|23455.32|23335.32|23459.99|23339.99|23455.32|23335.32|10
1635678220000|2021-10-31 11:03:40|23457.43|23337.43|23455.84|23335.84|23457.43|23337.43|23455.74|23335.74|10
1635678230000|2021-10-31 11:03:50|23455.05|23335.05|23457.72|23337.72|23458.91|23338.91|23454.63|23334.63|10
1635678240000|2021-10-31 11:04:00|23458.08|23338.08|23459.29|23339.29|23460.89|23340.89|23457.83|23337.83|10
1635678250000|2021-10-31 11:04:10|23459.01|23339.01|23459.4|23339.4|23461.33|23341.33|23459.01|23339.01|10
1635678260000|2021-10-31 11:04:20|23459.42|23339.42|23458.99|23338.99|23459.7|23339.7|23458.61|23338.61|10
1635678270000|2021-10-31 11:04:30|23459.94|23339.94|23458.81|23338.81|23461.6|23341.6|23458.81|23338.81|9
1635678280000|2021-10-31 11:04:40|23458.67|23338.67|23459.53|23339.53|23459.53|23339.53|23456.96|23336.96|10
1635678290000|2021-10-31 11:04:50|23459.36|23339.36|23459.9|23339.9|23460.44|23340.44|23457.92|23337.92|10
1635678300000|2021-10-31 11:05:00|23460.05|23340.05|23458.68|23338.68|23460.05|23340.05|23457.21|23337.21|10
1635678310000|2021-10-31 11:05:10|23456.74|23336.74|23453.75|23333.75|23456.74|23336.74|23453.75|23333.75|10
1635678320000|2021-10-31 11:05:20|23453.33|23333.33|23451.94|23331.94|23453.33|23333.33|23451.66|23331.66|9
1635678330000|2021-10-31 11:05:30|23451.92|23331.92|23451.5|23331.5|23452.03|23332.03|23450.99|23330.99|10
1635678340000|2021-10-31 11:05:40|23450.24|23330.24|23448.44|23328.44|23450.57|23330.57|23448.32|23328.32|10
1635678350000|2021-10-31 11:05:50|23447.17|23327.17|23447.42|23327.42|23447.7|23327.7|23447.17|23327.17|9
1635678360000|2021-10-31 11:06:00|23447.51|23327.51|23447.45|23327.45|23449.51|23329.51|23447.02|23327.02|10
1635678370000|2021-10-31 11:06:10|23447.37|23327.37|23446.74|23326.74|23448.03|23328.03|23446.74|23326.74|10
1635678380000|2021-10-31 11:06:20|23446.78|23326.78|23446.61|23326.61|23448.32|23328.32|23446.61|23326.61|9
1635678390000|2021-10-31 11:06:30|23446.81|23326.81|23448.29|23328.29|23449.02|23329.02|23446.81|23326.81|9
1635678400000|2021-10-31 11:06:40|23448.93|23328.93|23450.69|23330.69|23450.69|23330.69|23448.85|23328.85|10
1635678410000|2021-10-31 11:06:50|23450.49|23330.49|23455.18|23335.18|23455.18|23335.18|23450.49|23330.49|10
1635678420000|2021-10-31 11:07:00|23454|23334|23454.37|23334.37|23454.37|23334.37|23453.97|23333.97|10
1635678430000|2021-10-31 11:07:10|23453.82|23333.82|23456.91|23336.91|23456.91|23336.91|23453.36|23333.36|10
1635678440000|2021-10-31 11:07:20|23456.43|23336.43|23460.46|23340.46|23460.68|23340.68|23456.43|23336.43|9
1635678450000|2021-10-31 11:07:30|23459.62|23339.62|23457.55|23337.55|23460.36|23340.36|23457.55|23337.55|10
1635678460000|2021-10-31 11:07:40|23457.52|23337.52|23457.33|23337.33|23457.52|23337.52|23457|23337|10
1635678470000|2021-10-31 11:07:50|23456.96|23336.96|23453.6|23333.6|23456.96|23336.96|23453.06|23333.06|9
1635678480000|2021-10-31 11:08:00|23453.02|23333.02|23451.33|23331.33|23453.02|23333.02|23451.1|23331.1|9
1635678490000|2021-10-31 11:08:10|23451.39|23331.39|23449.64|23329.64|23451.91|23331.91|23449.57|23329.57|10
1635678500000|2021-10-31 11:08:20|23449.52|23329.52|23444.88|23324.88|23450|23330|23444.88|23324.88|10
1635678510000|2021-10-31 11:08:30|23444.42|23324.42|23445.36|23325.36|23445.36|23325.36|23441.62|23321.62|10
1635678520000|2021-10-31 11:08:40|23445.29|23325.29|23443.63|23323.63|23445.29|23325.29|23443.58|23323.58|10
1635678530000|2021-10-31 11:08:50|23443.33|23323.33|23443.83|23323.83|23445.22|23325.22|23442.82|23322.82|10
1635678540000|2021-10-31 11:09:00|23444.6|23324.6|23445|23325|23445.36|23325.36|23444.28|23324.28|10
1635678550000|2021-10-31 11:09:10|23444.28|23324.28|23446.66|23326.66|23446.66|23326.66|23444.28|23324.28|10
1635678560000|2021-10-31 11:09:20|23446.98|23326.98|23449.87|23329.87|23449.87|23329.87|23446.98|23326.98|10
1635678570000|2021-10-31 11:09:30|23449.95|23329.95|23447.65|23327.65|23450|23330|23447.65|23327.65|8
1635678580000|2021-10-31 11:09:40|23447.47|23327.47|23444.97|23324.97|23448.26|23328.26|23444.97|23324.97|10
1635678590000|2021-10-31 11:09:50|23445.54|23325.54|23445.82|23325.82|23445.82|23325.82|23445.32|23325.32|7
1635678600000|2021-10-31 11:10:00|23445.94|23325.94|23444.48|23324.48|23445.94|23325.94|23444.48|23324.48|10
1635678610000|2021-10-31 11:10:10|23444.62|23324.62|23442.05|23322.05|23444.62|23324.62|23442.05|23322.05|10
1635678620000|2021-10-31 11:10:20|23442.45|23322.45|23441.61|23321.61|23443.46|23323.46|23441.61|23321.61|10
1635678630000|2021-10-31 11:10:30|23442.18|23322.18|23442.18|23322.18|23442.25|23322.25|23441.62|23321.62|9
1635678640000|2021-10-31 11:10:40|23442.38|23322.38|23447.78|23327.78|23447.78|23327.78|23442.38|23322.38|10
1635678650000|2021-10-31 11:10:50|23448.93|23328.93|23453.03|23333.03|23453.03|23333.03|23448.93|23328.93|9
1635678660000|2021-10-31 11:11:00|23453.5|23333.5|23452.71|23332.71|23454.47|23334.47|23452.71|23332.71|9
1635678670000|2021-10-31 11:11:10|23453.42|23333.42|23454.55|23334.55|23454.66|23334.66|23453.42|23333.42|10
1635678680000|2021-10-31 11:11:20|23454.4|23334.4|23456.05|23336.05|23456.05|23336.05|23454.08|23334.08|10
1635678690000|2021-10-31 11:11:30|23455.88|23335.88|23452.71|23332.71|23455.88|23335.88|23452.71|23332.71|10
1635678700000|2021-10-31 11:11:40|23452.89|23332.89|23455.26|23335.26|23455.47|23335.47|23452.87|23332.87|10
1635678710000|2021-10-31 11:11:50|23455.29|23335.29|23458.49|23338.49|23459.47|23339.47|23455.29|23335.29|9
1635678720000|2021-10-31 11:12:00|23458.95|23338.95|23461.01|23341.01|23461.01|23341.01|23458.63|23338.63|10
1635678730000|2021-10-31 11:12:10|23461.75|23341.75|23459.55|23339.55|23461.75|23341.75|23459.39|23339.39|10
1635678740000|2021-10-31 11:12:20|23459.43|23339.43|23454.72|23334.72|23459.5|23339.5|23454.72|23334.72|10
1635678750000|2021-10-31 11:12:30|23454.8|23334.8|23455.49|23335.49|23455.8|23335.8|23454.29|23334.29|7
1635678760000|2021-10-31 11:12:40|23454.96|23334.96|23453.88|23333.88|23454.96|23334.96|23453.58|23333.58|10
1635678770000|2021-10-31 11:12:50|23454.19|23334.19|23453.95|23333.95|23454.86|23334.86|23453.9|23333.9|10
1635678780000|2021-10-31 11:13:00|23453.68|23333.68|23451.58|23331.58|23453.68|23333.68|23451.58|23331.58|9
1635678790000|2021-10-31 11:13:10|23451.53|23331.53|23451.65|23331.65|23452.26|23332.26|23451.02|23331.02|10
1635678800000|2021-10-31 11:13:20|23451.59|23331.59|23445.53|23325.53|23451.59|23331.59|23445.53|23325.53|10
1635678810000|2021-10-31 11:13:30|23443.87|23323.87|23438.34|23318.34|23443.87|23323.87|23438.34|23318.34|10
1635678820000|2021-10-31 11:13:40|23437.83|23317.83|23433.4|23313.4|23437.83|23317.83|23433.4|23313.4|9
1635678830000|2021-10-31 11:13:50|23432.66|23312.66|23427.17|23307.17|23432.82|23312.82|23426.87|23306.87|10
1635678840000|2021-10-31 11:14:00|23427.45|23307.45|23430.68|23310.68|23430.68|23310.68|23425.73|23305.73|10
1635678850000|2021-10-31 11:14:10|23431.4|23311.4|23440.2|23320.2|23440.2|23320.2|23431.4|23311.4|10
1635678860000|2021-10-31 11:14:20|23440.33|23320.33|23444.98|23324.98|23444.98|23324.98|23440.33|23320.33|9
1635678870000|2021-10-31 11:14:30|23442.45|23322.45|23442.42|23322.42|23442.78|23322.78|23441.29|23321.29|10
1635678880000|2021-10-31 11:14:40|23442.38|23322.38|23439.63|23319.63|23442.38|23322.38|23438.43|23318.43|10
1635678890000|2021-10-31 11:14:50|23437.4|23317.4|23435.93|23315.93|23437.85|23317.85|23435.93|23315.93|10
1635678900000|2021-10-31 11:15:00|23435.6|23315.6|23436.44|23316.44|23436.61|23316.61|23435.6|23315.6|10
1635678910000|2021-10-31 11:15:10|23437.32|23317.32|23435.5|23315.5|23438.87|23318.87|23435.49|23315.49|10
1635678920000|2021-10-31 11:15:20|23435.33|23315.33|23436.24|23316.24|23436.41|23316.41|23434.42|23314.42|9
1635678930000|2021-10-31 11:15:30|23434.56|23314.56|23440.56|23320.56|23440.56|23320.56|23434.56|23314.56|10
1635678940000|2021-10-31 11:15:40|23440.24|23320.24|23439.83|23319.83|23440.24|23320.24|23438.96|23318.96|10
1635678950000|2021-10-31 11:15:50|23440.07|23320.07|23439.18|23319.18|23442.79|23322.79|23439.18|23319.18|10
1635678960000|2021-10-31 11:16:00|23438.05|23318.05|23434.04|23314.04|23438.05|23318.05|23434.04|23314.04|9
1635678970000|2021-10-31 11:16:10|23433.13|23313.13|23431.05|23311.05|23433.13|23313.13|23430.89|23310.89|10
1635678980000|2021-10-31 11:16:20|23429.98|23309.98|23427.6|23307.6|23429.98|23309.98|23427.6|23307.6|9
1635678990000|2021-10-31 11:16:30|23427.25|23307.25|23424.52|23304.52|23427.25|23307.25|23424.52|23304.52|10
1635679000000|2021-10-31 11:16:40|23424.41|23304.41|23423.26|23303.26|23424.41|23304.41|23422.17|23302.17|10
1635679010000|2021-10-31 11:16:50|23424.52|23304.52|23422.54|23302.54|23424.52|23304.52|23422.54|23302.54|10
1635679020000|2021-10-31 11:17:00|23421.88|23301.88|23417.19|23297.19|23421.88|23301.88|23417.19|23297.19|10
1635679030000|2021-10-31 11:17:10|23417.18|23297.18|23416|23296|23417.18|23297.18|23413.15|23293.15|10
1635679040000|2021-10-31 11:17:20|23416.5|23296.5|23418.86|23298.86|23419.63|23299.63|23416.5|23296.5|10
1635679050000|2021-10-31 11:17:30|23418.78|23298.78|23417.22|23297.22|23418.78|23298.78|23417.12|23297.12|9
1635679060000|2021-10-31 11:17:40|23417.44|23297.44|23417.9|23297.9|23418.81|23298.81|23417.44|23297.44|10
1635679070000|2021-10-31 11:17:50|23417.39|23297.39|23420.89|23300.89|23420.89|23300.89|23416.63|23296.63|10
1635679080000|2021-10-31 11:18:00|23420.59|23300.59|23427.52|23307.52|23427.52|23307.52|23420.59|23300.59|10
1635679090000|2021-10-31 11:18:10|23428.05|23308.05|23432.99|23312.99|23432.99|23312.99|23428.05|23308.05|10
1635679100000|2021-10-31 11:18:20|23433.47|23313.47|23431.49|23311.49|23433.59|23313.59|23431.49|23311.49|10
1635679110000|2021-10-31 11:18:30|23430.9|23310.9|23429.66|23309.66|23430.9|23310.9|23429.31|23309.31|10
1635679120000|2021-10-31 11:18:40|23429.36|23309.36|23426.51|23306.51|23429.36|23309.36|23424.68|23304.68|10
1635679130000|2021-10-31 11:18:50|23426.8|23306.8|23426.99|23306.99|23427.1|23307.1|23425.4|23305.4|10
1635679140000|2021-10-31 11:19:00|23427.22|23307.22|23424.55|23304.55|23427.22|23307.22|23424.55|23304.55|10
1635679150000|2021-10-31 11:19:10|23422.86|23302.86|23424.88|23304.88|23424.88|23304.88|23421.9|23301.9|10
1635679160000|2021-10-31 11:19:20|23424.79|23304.79|23427.34|23307.34|23427.34|23307.34|23424.68|23304.68|10
1635679170000|2021-10-31 11:19:30|23427.69|23307.69|23428.79|23308.79|23428.79|23308.79|23426.64|23306.64|10
1635679180000|2021-10-31 11:19:40|23429.71|23309.71|23432.3|23312.3|23432.3|23312.3|23429.57|23309.57|9
1635679190000|2021-10-31 11:19:50|23433.01|23313.01|23434.49|23314.49|23434.51|23314.51|23433.01|23313.01|10
1635679200000|2021-10-31 11:20:00|23434.26|23314.26|23432.67|23312.67|23434.26|23314.26|23432.43|23312.43|10
1635679210000|2021-10-31 11:20:10|23432.84|23312.84|23439.5|23319.5|23439.5|23319.5|23432.22|23312.22|10
1635679220000|2021-10-31 11:20:20|23440.99|23320.99|23440.06|23320.06|23441.65|23321.65|23439.83|23319.83|10
1635679230000|2021-10-31 11:20:30|23439.95|23319.95|23438.75|23318.75|23440.71|23320.71|23438.71|23318.71|10
1635679240000|2021-10-31 11:20:40|23438.86|23318.86|23439.55|23319.55|23439.79|23319.79|23438.83|23318.83|10
1635679250000|2021-10-31 11:20:50|23438.32|23318.32|23433.92|23313.92|23438.93|23318.93|23433.92|23313.92|10
1635679260000|2021-10-31 11:21:00|23434.05|23314.05|23434.54|23314.54|23434.54|23314.54|23433.52|23313.52|10
1635679270000|2021-10-31 11:21:10|23433.72|23313.72|23429.91|23309.91|23433.73|23313.73|23429.91|23309.91|10
1635679280000|2021-10-31 11:21:20|23429.6|23309.6|23427.51|23307.51|23429.6|23309.6|23427.51|23307.51|10
1635679290000|2021-10-31 11:21:30|23427.79|23307.79|23424.08|23304.08|23427.79|23307.79|23424.08|23304.08|10
1635679300000|2021-10-31 11:21:40|23423.84|23303.84|23417.93|23297.93|23423.84|23303.84|23417.93|23297.93|10
1635679310000|2021-10-31 11:21:50|23418|23298|23415.36|23295.36|23418.86|23298.86|23415.36|23295.36|10
1635679320000|2021-10-31 11:22:00|23414.82|23294.82|23411.39|23291.39|23414.98|23294.98|23411.39|23291.39|10
1635679330000|2021-10-31 11:22:10|23411.66|23291.66|23409.18|23289.18|23411.8|23291.8|23409.18|23289.18|10
1635679340000|2021-10-31 11:22:20|23408.46|23288.46|23400.64|23280.64|23408.46|23288.46|23400.64|23280.64|10
1635679350000|2021-10-31 11:22:30|23399.34|23279.34|23397.44|23277.44|23399.59|23279.59|23397.44|23277.44|9
1635679360000|2021-10-31 11:22:40|23397.3|23277.3|23399.14|23279.14|23399.45|23279.45|23397.07|23277.07|8
1635679370000|2021-10-31 11:22:50|23398.09|23278.09|23393.12|23273.12|23398.09|23278.09|23392.63|23272.63|10
1635679380000|2021-10-31 11:23:00|23394.46|23274.46|23392.35|23272.35|23394.46|23274.46|23392.35|23272.35|10
1635679390000|2021-10-31 11:23:10|23390.51|23270.51|23386.79|23266.79|23390.51|23270.51|23386.79|23266.79|10
1635679400000|2021-10-31 11:23:20|23387.53|23267.53|23389.27|23269.27|23389.86|23269.86|23387.53|23267.53|10
1635679410000|2021-10-31 11:23:30|23389.19|23269.19|23391.65|23271.65|23391.79|23271.79|23389.19|23269.19|9
1635679420000|2021-10-31 11:23:40|23391.88|23271.88|23390.51|23270.51|23392.13|23272.13|23390.51|23270.51|10
1635679430000|2021-10-31 11:23:50|23389.65|23269.65|23386.88|23266.88|23389.65|23269.65|23386.6|23266.6|10
1635679440000|2021-10-31 11:24:00|23386.7|23266.7|23386.38|23266.38|23387.82|23267.82|23386.38|23266.38|9
1635679450000|2021-10-31 11:24:10|23386.64|23266.64|23386.31|23266.31|23387.08|23267.08|23385.25|23265.25|10
1635679460000|2021-10-31 11:24:20|23386.17|23266.17|23384.26|23264.26|23388.03|23268.03|23384.26|23264.26|10
1635679470000|2021-10-31 11:24:30|23383.38|23263.38|23381.16|23261.16|23383.84|23263.84|23381.16|23261.16|10
1635679480000|2021-10-31 11:24:40|23381.76|23261.76|23382.18|23262.18|23382.35|23262.35|23381.37|23261.37|9
1635679490000|2021-10-31 11:24:50|23382.24|23262.24|23378.07|23258.07|23382.24|23262.24|23378.07|23258.07|10
1635679500000|2021-10-31 11:25:00|23377.06|23257.06|23375.03|23255.03|23379.12|23259.12|23374.72|23254.72|10
1635679510000|2021-10-31 11:25:10|23374.17|23254.17|23373.26|23253.26|23375.52|23255.52|23372.94|23252.94|10
1635679520000|2021-10-31 11:25:20|23373.33|23253.33|23373.34|23253.34|23374.73|23254.73|23372.5|23252.5|10
1635679530000|2021-10-31 11:25:30|23372.49|23252.49|23359.54|23239.54|23372.49|23252.49|23359.54|23239.54|10
1635679540000|2021-10-31 11:25:40|23356.98|23236.98|23355.71|23235.71|23356.98|23236.98|23354.11|23234.11|10
1635679550000|2021-10-31 11:25:50|23352.64|23232.64|23350.51|23230.51|23356.85|23236.85|23350.06|23230.06|10
1635679560000|2021-10-31 11:26:00|23350.04|23230.04|23352.59|23232.59|23352.59|23232.59|23350.04|23230.04|10
1635679570000|2021-10-31 11:26:10|23352.94|23232.94|23351.5|23231.5|23352.94|23232.94|23350.83|23230.83|10
1635679580000|2021-10-31 11:26:20|23351.52|23231.52|23352.03|23232.03|23352.03|23232.03|23351.18|23231.18|9
1635679590000|2021-10-31 11:26:30|23352.2|23232.2|23350.06|23230.06|23352.97|23232.97|23350.06|23230.06|10
1635679600000|2021-10-31 11:26:40|23348.11|23228.11|23344.09|23224.09|23348.37|23228.37|23344.09|23224.09|10
1635679610000|2021-10-31 11:26:50|23343.34|23223.34|23341.66|23221.66|23343.37|23223.37|23341.13|23221.13|10
1635679620000|2021-10-31 11:27:00|23342.62|23222.62|23341.35|23221.35|23343.29|23223.29|23341.35|23221.35|9
1635679630000|2021-10-31 11:27:10|23341.31|23221.31|23341.49|23221.49|23342.29|23222.29|23339.9|23219.9|10
1635679640000|2021-10-31 11:27:20|23341.08|23221.08|23345.27|23225.27|23345.27|23225.27|23340.02|23220.02|10
1635679650000|2021-10-31 11:27:30|23347.24|23227.24|23357.32|23237.32|23357.44|23237.44|23347.24|23227.24|10
1635679660000|2021-10-31 11:27:40|23357.03|23237.03|23358.98|23238.98|23359.61|23239.61|23357.03|23237.03|10
1635679670000|2021-10-31 11:27:50|23359.68|23239.68|23358.14|23238.14|23359.68|23239.68|23357.88|23237.88|10
1635679680000|2021-10-31 11:28:00|23358.6|23238.6|23356.05|23236.05|23359.05|23239.05|23356.05|23236.05|10
1635679690000|2021-10-31 11:28:10|23356.3|23236.3|23352.94|23232.94|23356.3|23236.3|23352.93|23232.93|10
1635679700000|2021-10-31 11:28:20|23352.06|23232.06|23355.26|23235.26|23355.52|23235.52|23352.06|23232.06|10
1635679710000|2021-10-31 11:28:30|23355.01|23235.01|23356.78|23236.78|23358.23|23238.23|23355.01|23235.01|10
1635679720000|2021-10-31 11:28:40|23356.54|23236.54|23359.06|23239.06|23359.09|23239.09|23356.54|23236.54|10
1635679730000|2021-10-31 11:28:50|23358.54|23238.54|23360.17|23240.17|23360.17|23240.17|23358.54|23238.54|10
1635679740000|2021-10-31 11:29:00|23360.12|23240.12|23363.25|23243.25|23363.81|23243.81|23360.12|23240.12|10
1635679750000|2021-10-31 11:29:10|23364.44|23244.44|23364.95|23244.95|23365.16|23245.16|23363.66|23243.66|9
1635679760000|2021-10-31 11:29:20|23365.19|23245.19|23365.73|23245.73|23366.81|23246.81|23364.46|23244.46|9
1635679770000|2021-10-31 11:29:30|23367.19|23247.19|23372.91|23252.91|23372.91|23252.91|23367.19|23247.19|10
1635679780000|2021-10-31 11:29:40|23373.52|23253.52|23374.15|23254.15|23374.6|23254.6|23372.83|23252.83|10
1635679790000|2021-10-31 11:29:50|23374.23|23254.23|23376.18|23256.18|23376.27|23256.27|23374.05|23254.05|9
1635679800000|2021-10-31 11:30:00|23375.91|23255.91|23372.6|23252.6|23375.91|23255.91|23370.8|23250.8|10
1635679810000|2021-10-31 11:30:10|23373.02|23253.02|23367.24|23247.24|23373.02|23253.02|23366.73|23246.73|10
1635679820000|2021-10-31 11:30:20|23365.5|23245.5|23360.74|23240.74|23365.5|23245.5|23360.74|23240.74|10
1635679830000|2021-10-31 11:30:30|23360.55|23240.55|23358.1|23238.1|23360.55|23240.55|23357.58|23237.58|10
1635679840000|2021-10-31 11:30:40|23358.12|23238.12|23355.91|23235.91|23358.12|23238.12|23355.09|23235.09|10
1635679850000|2021-10-31 11:30:50|23356.58|23236.58|23360.34|23240.34|23360.34|23240.34|23356.34|23236.34|10
1635679860000|2021-10-31 11:31:00|23360.66|23240.66|23362.83|23242.83|23362.94|23242.94|23359.81|23239.81|10
1635679870000|2021-10-31 11:31:10|23362.96|23242.96|23363.58|23243.58|23363.73|23243.73|23362.96|23242.96|10
1635679880000|2021-10-31 11:31:20|23362.23|23242.23|23363.7|23243.7|23363.7|23243.7|23362.04|23242.04|9
1635679890000|2021-10-31 11:31:30|23363.3|23243.3|23363.05|23243.05|23363.88|23243.88|23363.05|23243.05|10
1635679900000|2021-10-31 11:31:40|23362.58|23242.58|23362.88|23242.88|23362.88|23242.88|23361.74|23241.74|9
1635679910000|2021-10-31 11:31:50|23362.62|23242.62|23362.41|23242.41|23362.73|23242.73|23361.92|23241.92|10
1635679920000|2021-10-31 11:32:00|23363|23243|23360.37|23240.37|23363|23243|23359.73|23239.73|10
1635679930000|2021-10-31 11:32:10|23360.76|23240.76|23364.39|23244.39|23364.39|23244.39|23360.76|23240.76|10
1635679940000|2021-10-31 11:32:20|23364.79|23244.79|23368.94|23248.94|23369.65|23249.65|23364.79|23244.79|10
1635679950000|2021-10-31 11:32:30|23368.58|23248.58|23374.99|23254.99|23374.99|23254.99|23368.5|23248.5|10
1635679960000|2021-10-31 11:32:40|23376.01|23256.01|23378.88|23258.88|23378.88|23258.88|23376.01|23256.01|9
1635679970000|2021-10-31 11:32:50|23379.36|23259.36|23378.85|23258.85|23380.42|23260.42|23378.7|23258.7|10
1635679980000|2021-10-31 11:33:00|23379.61|23259.61|23377.32|23257.32|23379.61|23259.61|23376.78|23256.78|10
1635679990000|2021-10-31 11:33:10|23377.63|23257.63|23372.8|23252.8|23377.63|23257.63|23372.8|23252.8|10
1635680000000|2021-10-31 11:33:20|23373.15|23253.15|23374.63|23254.63|23374.79|23254.79|23372.45|23252.45|10
1635680010000|2021-10-31 11:33:30|23374.77|23254.77|23375.89|23255.89|23375.89|23255.89|23374.68|23254.68|9
1635680020000|2021-10-31 11:33:40|23375.65|23255.65|23373.53|23253.53|23375.65|23255.65|23373.18|23253.18|10
1635680030000|2021-10-31 11:33:50|23373.64|23253.64|23371.9|23251.9|23374.06|23254.06|23371.9|23251.9|10
1635680040000|2021-10-31 11:34:00|23371.5|23251.5|23370.65|23250.65|23371.5|23251.5|23369.93|23249.93|10
1635680050000|2021-10-31 11:34:10|23367.43|23247.43|23371.32|23251.32|23371.32|23251.32|23367.22|23247.22|10
1635680060000|2021-10-31 11:34:20|23373.37|23253.37|23374.34|23254.34|23374.38|23254.38|23373.37|23253.37|10
1635680070000|2021-10-31 11:34:30|23375.56|23255.56|23386.03|23266.03|23386.03|23266.03|23375.56|23255.56|10
1635680080000|2021-10-31 11:34:40|23387|23267|23386.24|23266.24|23388.03|23268.03|23385.12|23265.12|10
1635680090000|2021-10-31 11:34:50|23386.72|23266.72|23387.71|23267.71|23387.85|23267.85|23385.18|23265.18|10
1635680100000|2021-10-31 11:35:00|23387.83|23267.83|23388.83|23268.83|23388.9|23268.9|23387.83|23267.83|9
1635680110000|2021-10-31 11:35:10|23388.9|23268.9|23384.31|23264.31|23389.4|23269.4|23384.31|23264.31|9
1635680120000|2021-10-31 11:35:20|23384.77|23264.77|23383.36|23263.36|23385.04|23265.04|23383.19|23263.19|10
1635680130000|2021-10-31 11:35:30|23382.96|23262.96|23380.39|23260.39|23383.16|23263.16|23380.39|23260.39|8
1635680140000|2021-10-31 11:35:40|23380.08|23260.08|23375.4|23255.4|23380.13|23260.13|23375.4|23255.4|9
1635680150000|2021-10-31 11:35:50|23374.77|23254.77|23374.61|23254.61|23375.25|23255.25|23374.21|23254.21|10
1635680160000|2021-10-31 11:36:00|23372.66|23252.66|23372.67|23252.67|23372.97|23252.97|23372.05|23252.05|9
1635680170000|2021-10-31 11:36:10|23372.27|23252.27|23372.8|23252.8|23374.58|23254.58|23372.27|23252.27|10
1635680180000|2021-10-31 11:36:20|23372.81|23252.81|23373.52|23253.52|23374|23254|23372.39|23252.39|10
1635680190000|2021-10-31 11:36:30|23373.46|23253.46|23366.39|23246.39|23373.97|23253.97|23365.94|23245.94|10
1635680200000|2021-10-31 11:36:40|23365.05|23245.05|23362.4|23242.4|23365.06|23245.06|23361.79|23241.79|10
1635680210000|2021-10-31 11:36:50|23362.3|23242.3|23358.46|23238.46|23362.3|23242.3|23358.46|23238.46|10
1635680220000|2021-10-31 11:37:00|23358.93|23238.93|23344.94|23224.94|23358.93|23238.93|23344.94|23224.94|10
1635680230000|2021-10-31 11:37:10|23344.9|23224.9|23339.63|23219.63|23344.91|23224.91|23339.21|23219.21|10
1635680240000|2021-10-31 11:37:20|23339.68|23219.68|23332.97|23212.97|23342.39|23222.39|23332.97|23212.97|10
1635680250000|2021-10-31 11:37:30|23329.4|23209.4|23308.86|23188.86|23329.4|23209.4|23308.86|23188.86|10
1635680260000|2021-10-31 11:37:40|23310.19|23190.19|23318.42|23198.42|23320.66|23200.66|23309.03|23189.03|10
1635680270000|2021-10-31 11:37:50|23318.26|23198.26|23322.62|23202.62|23323.62|23203.62|23318.26|23198.26|10
1635680280000|2021-10-31 11:38:00|23320.83|23200.83|23319.87|23199.87|23320.83|23200.83|23312.5|23192.5|10
1635680290000|2021-10-31 11:38:10|23324.36|23204.36|23326.69|23206.69|23329.11|23209.11|23324.36|23204.36|10
1635680300000|2021-10-31 11:38:20|23326.18|23206.18|23325.89|23205.89|23326.18|23206.18|23323.34|23203.34|10
1635680310000|2021-10-31 11:38:30|23326.3|23206.3|23326.36|23206.36|23329.67|23209.67|23326.25|23206.25|9
1635680320000|2021-10-31 11:38:40|23325.83|23205.83|23324.79|23204.79|23326.85|23206.85|23324.54|23204.54|10
1635680330000|2021-10-31 11:38:50|23325.31|23205.31|23323.42|23203.42|23326.23|23206.23|23323.42|23203.42|10
1635680340000|2021-10-31 11:39:00|23323.34|23203.34|23325.91|23205.91|23325.91|23205.91|23321.84|23201.84|10
1635680350000|2021-10-31 11:39:10|23326.41|23206.41|23321.11|23201.11|23326.7|23206.7|23321.11|23201.11|10
1635680360000|2021-10-31 11:39:20|23319.33|23199.33|23311.92|23191.92|23319.33|23199.33|23311.92|23191.92|10
1635680370000|2021-10-31 11:39:30|23310.79|23190.79|23307.89|23187.89|23311.52|23191.52|23307.89|23187.89|10
1635680380000|2021-10-31 11:39:40|23307.85|23187.85|23304.56|23184.56|23307.85|23187.85|23303.11|23183.11|10
1635680390000|2021-10-31 11:39:50|23303.18|23183.18|23296.34|23176.34|23303.18|23183.18|23296.34|23176.34|10
1635680400000|2021-10-31 11:40:00|23295.91|23175.91|23286.9|23166.9|23296.56|23176.56|23286.9|23166.9|10
1635680410000|2021-10-31 11:40:10|23287.52|23167.52|23282.67|23162.67|23287.52|23167.52|23282.65|23162.65|10
1635680420000|2021-10-31 11:40:20|23280.23|23160.23|23283.57|23163.57|23284.15|23164.15|23280.23|23160.23|10
1635680430000|2021-10-31 11:40:30|23283.74|23163.74|23283.51|23163.51|23284.21|23164.21|23282.56|23162.56|10
1635680440000|2021-10-31 11:40:40|23283.26|23163.26|23282.65|23162.65|23284.13|23164.13|23281.63|23161.63|10
1635680450000|2021-10-31 11:40:50|23282.2|23162.2|23285.76|23165.76|23287.19|23167.19|23282.2|23162.2|9
1635680460000|2021-10-31 11:41:00|23287.02|23167.02|23285.57|23165.57|23287.24|23167.24|23285.57|23165.57|9
1635680470000|2021-10-31 11:41:10|23285.41|23165.41|23284.25|23164.25|23285.61|23165.61|23282.39|23162.39|10
1635680480000|2021-10-31 11:41:20|23285.32|23165.32|23290.11|23170.11|23290.78|23170.78|23285.32|23165.32|10
1635680490000|2021-10-31 11:41:30|23290.89|23170.89|23284.38|23164.38|23290.89|23170.89|23284.38|23164.38|9
1635680500000|2021-10-31 11:41:40|23283.26|23163.26|23280.88|23160.88|23283.26|23163.26|23280.88|23160.88|10
1635680510000|2021-10-31 11:41:50|23280.38|23160.38|23275.45|23155.45|23280.38|23160.38|23275.45|23155.45|10
1635680520000|2021-10-31 11:42:00|23274.12|23154.12|23266.1|23146.1|23274.12|23154.12|23264.25|23144.25|10
1635680530000|2021-10-31 11:42:10|23265.85|23145.85|23267.99|23147.99|23267.99|23147.99|23264.55|23144.55|10
1635680540000|2021-10-31 11:42:20|23269.69|23149.69|23279.06|23159.06|23279.06|23159.06|23269.69|23149.69|10
1635680550000|2021-10-31 11:42:30|23279.24|23159.24|23280.18|23160.18|23280.18|23160.18|23278.91|23158.91|10
1635680560000|2021-10-31 11:42:40|23280.57|23160.57|23279.09|23159.09|23282.11|23162.11|23279.09|23159.09|10
1635680570000|2021-10-31 11:42:50|23277.93|23157.93|23270.71|23150.71|23277.93|23157.93|23270.71|23150.71|10
1635680580000|2021-10-31 11:43:00|23269.39|23149.39|23260.24|23140.24|23269.39|23149.39|23260.24|23140.24|10
1635680590000|2021-10-31 11:43:10|23262.56|23142.56|23259.2|23139.2|23262.56|23142.56|23258.17|23138.17|10
1635680600000|2021-10-31 11:43:20|23257.65|23137.65|23253.53|23133.53|23257.65|23137.65|23253.53|23133.53|10
1635680610000|2021-10-31 11:43:30|23253.97|23133.97|23246.82|23126.82|23254.6|23134.6|23245.32|23125.32|10
1635680620000|2021-10-31 11:43:40|23246.19|23126.19|23245.98|23125.98|23246.52|23126.52|23244.04|23124.04|10
1635680630000|2021-10-31 11:43:50|23247.2|23127.2|23253.84|23133.84|23257.43|23137.43|23247.2|23127.2|10
1635680640000|2021-10-31 11:44:00|23254.56|23134.56|23255.38|23135.38|23255.45|23135.45|23252.21|23132.21|10
1635680650000|2021-10-31 11:44:10|23252.57|23132.57|23245.68|23125.68|23253.73|23133.73|23245.68|23125.68|10
1635680660000|2021-10-31 11:44:20|23242.25|23122.25|23233.47|23113.47|23242.25|23122.25|23233.17|23113.17|10
1635680670000|2021-10-31 11:44:30|23234.47|23114.47|23249.22|23129.22|23249.22|23129.22|23234.47|23114.47|10
1635680680000|2021-10-31 11:44:40|23251.9|23131.9|23258.32|23138.32|23258.38|23138.38|23251.9|23131.9|10
1635680690000|2021-10-31 11:44:50|23257.35|23137.35|23256.67|23136.67|23258.17|23138.17|23254.81|23134.81|10
1635680700000|2021-10-31 11:45:00|23256.52|23136.52|23261.52|23141.52|23261.63|23141.63|23256.52|23136.52|10
1635680710000|2021-10-31 11:45:10|23261.69|23141.69|23260.27|23140.27|23262.26|23142.26|23260.27|23140.27|10
1635680720000|2021-10-31 11:45:20|23259.33|23139.33|23261.49|23141.49|23263.36|23143.36|23258.8|23138.8|10
1635680730000|2021-10-31 11:45:30|23260.55|23140.55|23256.31|23136.31|23261.76|23141.76|23256.31|23136.31|10
1635680740000|2021-10-31 11:45:40|23255.73|23135.73|23251.86|23131.86|23255.73|23135.73|23251.83|23131.83|10
1635680750000|2021-10-31 11:45:50|23251.66|23131.66|23243.36|23123.36|23251.66|23131.66|23243.36|23123.36|10
1635680760000|2021-10-31 11:46:00|23244.02|23124.02|23232.33|23112.33|23244.02|23124.02|23232.33|23112.33|9
1635680770000|2021-10-31 11:46:10|23231.78|23111.78|23224.48|23104.48|23233.57|23113.57|23222.02|23102.02|10
1635680780000|2021-10-31 11:46:20|23224.18|23104.18|23224.58|23104.58|23224.76|23104.76|23222.24|23102.24|10
1635680790000|2021-10-31 11:46:30|23225.4|23105.4|23223.77|23103.77|23227.63|23107.63|23223.07|23103.07|10
1635680800000|2021-10-31 11:46:40|23224.32|23104.32|23227.33|23107.33|23227.33|23107.33|23222.28|23102.28|10
1635680810000|2021-10-31 11:46:50|23227.64|23107.64|23230.93|23110.93|23233.35|23113.35|23227.64|23107.64|10
1635680820000|2021-10-31 11:47:00|23230.13|23110.13|23228.28|23108.28|23230.13|23110.13|23227.24|23107.24|10
1635680830000|2021-10-31 11:47:10|23228.05|23108.05|23224.64|23104.64|23228.05|23108.05|23223.98|23103.98|10
1635680840000|2021-10-31 11:47:20|23224.2|23104.2|23220.63|23100.63|23224.2|23104.2|23219.64|23099.64|10
1635680850000|2021-10-31 11:47:30|23222.61|23102.61|23219.99|23099.99|23222.77|23102.77|23219.24|23099.24|9
1635680860000|2021-10-31 11:47:40|23222.2|23102.2|23228.64|23108.64|23228.64|23108.64|23222.2|23102.2|10
1635680870000|2021-10-31 11:47:50|23232.86|23112.86|23237.63|23117.63|23237.63|23117.63|23232.86|23112.86|9
1635680880000|2021-10-31 11:48:00|23239.12|23119.12|23258.41|23138.41|23258.41|23138.41|23237.34|23117.34|10
1635680890000|2021-10-31 11:48:10|23258.05|23138.05|23260.35|23140.35|23260.35|23140.35|23257.6|23137.6|10
1635680900000|2021-10-31 11:48:20|23260.63|23140.63|23257.88|23137.88|23260.63|23140.63|23256.65|23136.65|10
1635680910000|2021-10-31 11:48:30|23258.61|23138.61|23268.5|23148.5|23268.5|23148.5|23258.61|23138.61|10
1635680920000|2021-10-31 11:48:40|23268.29|23148.29|23269.05|23149.05|23270.14|23150.14|23267.3|23147.3|10
1635680930000|2021-10-31 11:48:50|23270.05|23150.05|23270.1|23150.1|23271.16|23151.16|23268.23|23148.23|10
1635680940000|2021-10-31 11:49:00|23269.78|23149.78|23278.26|23158.26|23278.26|23158.26|23269.36|23149.36|9
1635680950000|2021-10-31 11:49:10|23277.75|23157.75|23279.51|23159.51|23279.51|23159.51|23276.91|23156.91|10
1635680960000|2021-10-31 11:49:20|23280.65|23160.65|23291.94|23171.94|23292.26|23172.26|23280.65|23160.65|10
1635680970000|2021-10-31 11:49:30|23293.41|23173.41|23306.46|23186.46|23306.46|23186.46|23293.2|23173.2|10
1635680980000|2021-10-31 11:49:40|23306.32|23186.32|23315.12|23195.12|23315.12|23195.12|23306.32|23186.32|10
1635680990000|2021-10-31 11:49:50|23314.27|23194.27|23314.39|23194.39|23317.2|23197.2|23314.27|23194.27|10
1635681000000|2021-10-31 11:50:00|23314.51|23194.51|23317.33|23197.33|23317.33|23197.33|23314.51|23194.51|10
1635681010000|2021-10-31 11:50:10|23317.15|23197.15|23320.27|23200.27|23320.27|23200.27|23317.15|23197.15|9
1635681020000|2021-10-31 11:50:20|23318.92|23198.92|23318.54|23198.54|23320.94|23200.94|23318.49|23198.49|10
1635681030000|2021-10-31 11:50:30|23318.93|23198.93|23321.82|23201.82|23322.39|23202.39|23318.93|23198.93|10
1635681040000|2021-10-31 11:50:40|23322.63|23202.63|23324.94|23204.94|23325.92|23205.92|23322.6|23202.6|10
1635681050000|2021-10-31 11:50:50|23326.25|23206.25|23326.38|23206.38|23326.99|23206.99|23325.08|23205.08|10
1635681060000|2021-10-31 11:51:00|23326.07|23206.07|23329.47|23209.47|23330.29|23210.29|23326.07|23206.07|10
1635681070000|2021-10-31 11:51:10|23328.78|23208.78|23327.77|23207.77|23328.78|23208.78|23326.69|23206.69|10
1635681080000|2021-10-31 11:51:20|23327.99|23207.99|23330.9|23210.9|23331.67|23211.67|23327.99|23207.99|9
1635681090000|2021-10-31 11:51:30|23330.94|23210.94|23328.39|23208.39|23331.51|23211.51|23327.42|23207.42|10
1635681100000|2021-10-31 11:51:40|23328.98|23208.98|23331.77|23211.77|23331.81|23211.81|23328.98|23208.98|10
1635681110000|2021-10-31 11:51:50|23331.75|23211.75|23331.42|23211.42|23332.96|23212.96|23330.97|23210.97|9
1635681120000|2021-10-31 11:52:00|23331.34|23211.34|23331.59|23211.59|23333.01|23213.01|23330.42|23210.42|10
1635681130000|2021-10-31 11:52:10|23331.27|23211.27|23333.93|23213.93|23334.13|23214.13|23331.27|23211.27|10
1635681140000|2021-10-31 11:52:20|23333.69|23213.69|23335.8|23215.8|23336.33|23216.33|23333.54|23213.54|10
1635681150000|2021-10-31 11:52:30|23336.04|23216.04|23335.86|23215.86|23336.04|23216.04|23335.42|23215.42|10
1635681160000|2021-10-31 11:52:40|23336.12|23216.12|23335.86|23215.86|23336.12|23216.12|23334.19|23214.19|10
1635681170000|2021-10-31 11:52:50|23336.14|23216.14|23337.65|23217.65|23337.65|23217.65|23336.14|23216.14|10
1635681180000|2021-10-31 11:53:00|23337.78|23217.78|23333.23|23213.23|23337.82|23217.82|23333.23|23213.23|10
1635681190000|2021-10-31 11:53:10|23333.85|23213.85|23334.68|23214.68|23334.68|23214.68|23332.93|23212.93|10
1635681200000|2021-10-31 11:53:20|23334.74|23214.74|23336.6|23216.6|23336.6|23216.6|23334.26|23214.26|10
1635681210000|2021-10-31 11:53:30|23335.71|23215.71|23332.74|23212.74|23335.84|23215.84|23332.74|23212.74|10
1635681220000|2021-10-31 11:53:40|23331.3|23211.3|23328.18|23208.18|23331.3|23211.3|23327.15|23207.15|10
1635681230000|2021-10-31 11:53:50|23327.29|23207.29|23325.1|23205.1|23327.36|23207.36|23325.1|23205.1|10
1635681240000|2021-10-31 11:54:00|23324.8|23204.8|23320.26|23200.26|23325|23205|23320.26|23200.26|10
1635681250000|2021-10-31 11:54:10|23318.93|23198.93|23314.1|23194.1|23318.93|23198.93|23314.1|23194.1|10
1635681260000|2021-10-31 11:54:20|23315.64|23195.64|23317.8|23197.8|23317.8|23197.8|23315.28|23195.28|10
1635681270000|2021-10-31 11:54:30|23318.19|23198.19|23318.85|23198.85|23318.85|23198.85|23316.99|23196.99|10
1635681280000|2021-10-31 11:54:40|23317.71|23197.71|23312.02|23192.02|23317.71|23197.71|23312.02|23192.02|10
1635681290000|2021-10-31 11:54:50|23311.69|23191.69|23310.21|23190.21|23311.88|23191.88|23310.21|23190.21|10
1635681300000|2021-10-31 11:55:00|23308.41|23188.41|23304.8|23184.8|23308.92|23188.92|23304.8|23184.8|10
1635681310000|2021-10-31 11:55:10|23304.24|23184.24|23299.16|23179.16|23304.24|23184.24|23298.02|23178.02|10
1635681320000|2021-10-31 11:55:20|23299.13|23179.13|23296.99|23176.99|23299.41|23179.41|23296.4|23176.4|10
1635681330000|2021-10-31 11:55:30|23296.34|23176.34|23295.57|23175.57|23297.15|23177.15|23295.57|23175.57|10
1635681340000|2021-10-31 11:55:40|23293.87|23173.87|23280.69|23160.69|23293.87|23173.87|23280.69|23160.69|10
1635681350000|2021-10-31 11:55:50|23280.62|23160.62|23278.84|23158.84|23280.62|23160.62|23277.17|23157.17|10
1635681360000|2021-10-31 11:56:00|23278.83|23158.83|23282.39|23162.39|23282.39|23162.39|23278.83|23158.83|10
1635681370000|2021-10-31 11:56:10|23284.02|23164.02|23282.82|23162.82|23284.02|23164.02|23282.62|23162.62|10
1635681380000|2021-10-31 11:56:20|23282.93|23162.93|23286.74|23166.74|23286.74|23166.74|23282.69|23162.69|10
1635681390000|2021-10-31 11:56:30|23287|23167|23286.83|23166.83|23287.59|23167.59|23285.6|23165.6|10
1635681400000|2021-10-31 11:56:40|23287.01|23167.01|23285.78|23165.78|23287.6|23167.6|23285.78|23165.78|9
1635681410000|2021-10-31 11:56:50|23283.86|23163.86|23280.03|23160.03|23283.86|23163.86|23279.84|23159.84|10
1635681420000|2021-10-31 11:57:00|23280.2|23160.2|23280.38|23160.38|23280.6|23160.6|23279.66|23159.66|9
1635681430000|2021-10-31 11:57:10|23281.23|23161.23|23282.93|23162.93|23283.8|23163.8|23281.23|23161.23|10
1635681440000|2021-10-31 11:57:20|23283.27|23163.27|23275.63|23155.63|23283.4|23163.4|23275.63|23155.63|10
1635681450000|2021-10-31 11:57:30|23274.84|23154.84|23280.63|23160.63|23280.96|23160.96|23274.84|23154.84|10
1635681460000|2021-10-31 11:57:40|23280.58|23160.58|23281.91|23161.91|23283.72|23163.72|23280.58|23160.58|10
1635681470000|2021-10-31 11:57:50|23280.59|23160.59|23273.35|23153.35|23280.59|23160.59|23273.31|23153.31|10
1635681480000|2021-10-31 11:58:00|23273.36|23153.36|23267.72|23147.72|23273.36|23153.36|23267.72|23147.72|10
1635681490000|2021-10-31 11:58:10|23267.99|23147.99|23261.41|23141.41|23267.99|23147.99|23261.36|23141.36|10
1635681500000|2021-10-31 11:58:20|23261.05|23141.05|23255.66|23135.66|23261.05|23141.05|23255.66|23135.66|10
1635681510000|2021-10-31 11:58:30|23255.43|23135.43|23251.79|23131.79|23255.43|23135.43|23251.48|23131.48|10
1635681520000|2021-10-31 11:58:40|23250.06|23130.06|23246.34|23126.34|23250.74|23130.74|23246.34|23126.34|10
1635681530000|2021-10-31 11:58:50|23246.26|23126.26|23239.44|23119.44|23246.26|23126.26|23239.39|23119.39|10
1635681540000|2021-10-31 11:59:00|23239.32|23119.32|23238.75|23118.75|23239.66|23119.66|23238.75|23118.75|10
1635681550000|2021-10-31 11:59:10|23237.57|23117.57|23235.35|23115.35|23237.57|23117.57|23235.35|23115.35|10
1635681560000|2021-10-31 11:59:20|23235.19|23115.19|23236.17|23116.17|23236.17|23116.17|23233.9|23113.9|10
1635681570000|2021-10-31 11:59:30|23236.48|23116.48|23234.66|23114.66|23236.48|23116.48|23234.66|23114.66|10
1635681580000|2021-10-31 11:59:40|23234.82|23114.82|23237.88|23117.88|23237.88|23117.88|23234.4|23114.4|10
1635681590000|2021-10-31 11:59:50|23238.65|23118.65|23243.16|23123.16|23243.16|23123.16|23238.65|23118.65|9
1635681600000|2021-10-31 12:00:00|23242.98|23122.98|23245.15|23125.15|23246.14|23126.14|23241.49|23121.49|10
1635681610000|2021-10-31 12:00:10|23244.45|23124.45|23235.19|23115.19|23244.45|23124.45|23235.12|23115.12|10
1635681620000|2021-10-31 12:00:20|23233.29|23113.29|23226.84|23106.84|23233.29|23113.29|23226.08|23106.08|10
1635681630000|2021-10-31 12:00:30|23226.98|23106.98|23228.69|23108.69|23229.06|23109.06|23226.98|23106.98|10
1635681640000|2021-10-31 12:00:40|23227.09|23107.09|23224.24|23104.24|23227.09|23107.09|23224.24|23104.24|10
1635681650000|2021-10-31 12:00:50|23223.12|23103.12|23215.57|23095.57|23223.74|23103.74|23215.57|23095.57|10
1635681660000|2021-10-31 12:01:00|23214.92|23094.92|23211.03|23091.03|23214.92|23094.92|23211.03|23091.03|10
1635681670000|2021-10-31 12:01:10|23210.9|23090.9|23209.44|23089.44|23211.31|23091.31|23209.31|23089.31|10
1635681680000|2021-10-31 12:01:20|23209.29|23089.29|23201.79|23081.79|23209.29|23089.29|23201.79|23081.79|10
1635681690000|2021-10-31 12:01:30|23201.5|23081.5|23180.79|23060.79|23201.5|23081.5|23180.79|23060.79|10
1635681700000|2021-10-31 12:01:40|23181.67|23061.67|23194.09|23074.09|23194.09|23074.09|23181.67|23061.67|10
1635681710000|2021-10-31 12:01:50|23195.31|23075.31|23201.13|23081.13|23201.13|23081.13|23195.31|23075.31|10
1635681720000|2021-10-31 12:02:00|23201.11|23081.11|23206.01|23086.01|23206.01|23086.01|23201.11|23081.11|10
1635681730000|2021-10-31 12:02:10|23206.19|23086.19|23202.5|23082.5|23206.19|23086.19|23202.5|23082.5|10
1635681740000|2021-10-31 12:02:20|23201.94|23081.94|23201.55|23081.55|23202.99|23082.99|23199.59|23079.59|10
1635681750000|2021-10-31 12:02:30|23201.85|23081.85|23200.75|23080.75|23201.85|23081.85|23199.01|23079.01|9
1635681760000|2021-10-31 12:02:40|23199.86|23079.86|23192.22|23072.22|23199.86|23079.86|23192.22|23072.22|10
1635681770000|2021-10-31 12:02:50|23190.01|23070.01|23170.64|23050.64|23190.01|23070.01|23170.64|23050.64|10
1635681780000|2021-10-31 12:03:00|23170.06|23050.06|23154.93|23034.93|23172.43|23052.43|23154.93|23034.93|10
1635681790000|2021-10-31 12:03:10|23151.22|23031.22|23140.95|23020.95|23151.22|23031.22|23140.38|23020.38|10
1635681800000|2021-10-31 12:03:20|23143.96|23023.96|23155.51|23035.51|23155.65|23035.65|23143.96|23023.96|10
1635681810000|2021-10-31 12:03:30|23155.91|23035.91|23168.74|23048.74|23168.74|23048.74|23155.91|23035.91|10
1635681820000|2021-10-31 12:03:40|23168.46|23048.46|23184.15|23064.15|23184.15|23064.15|23168.46|23048.46|10
1635681830000|2021-10-31 12:03:50|23185.41|23065.41|23190.53|23070.53|23190.55|23070.55|23185.41|23065.41|10
1635681840000|2021-10-31 12:04:00|23190.32|23070.32|23193.6|23073.6|23196.76|23076.76|23190.32|23070.32|10
1635681850000|2021-10-31 12:04:10|23194.05|23074.05|23179.87|23059.87|23194.05|23074.05|23179.87|23059.87|10
1635681860000|2021-10-31 12:04:20|23179.89|23059.89|23180.82|23060.82|23182.35|23062.35|23179.89|23059.89|10
1635681870000|2021-10-31 12:04:30|23180.88|23060.88|23183.81|23063.81|23184.27|23064.27|23179.87|23059.87|10
1635681880000|2021-10-31 12:04:40|23183.57|23063.57|23189.95|23069.95|23190.03|23070.03|23183.57|23063.57|9
1635681890000|2021-10-31 12:04:50|23189.68|23069.68|23192.49|23072.49|23192.89|23072.89|23189.68|23069.68|10
1635681900000|2021-10-31 12:05:00|23192.22|23072.22|23194.49|23074.49|23195.18|23075.18|23191.96|23071.96|10
1635681910000|2021-10-31 12:05:10|23192.9|23072.9|23185.53|23065.53|23192.99|23072.99|23185.53|23065.53|10
1635681920000|2021-10-31 12:05:20|23186.02|23066.02|23171.35|23051.35|23186.02|23066.02|23171.35|23051.35|10
1635681930000|2021-10-31 12:05:30|23170.7|23050.7|23169.39|23049.39|23170.7|23050.7|23167.56|23047.56|10
1635681940000|2021-10-31 12:05:40|23170.4|23050.4|23170.74|23050.74|23173.8|23053.8|23170.4|23050.4|10
1635681950000|2021-10-31 12:05:50|23170.94|23050.94|23176.06|23056.06|23176.43|23056.43|23170.76|23050.76|10
1635681960000|2021-10-31 12:06:00|23176.28|23056.28|23174.39|23054.39|23176.75|23056.75|23174.19|23054.19|10
1635681970000|2021-10-31 12:06:10|23174.21|23054.21|23170.04|23050.04|23174.29|23054.29|23170.04|23050.04|10
1635681980000|2021-10-31 12:06:20|23169.8|23049.8|23163.01|23043.01|23169.8|23049.8|23161.27|23041.27|10
1635681990000|2021-10-31 12:06:30|23164.59|23044.59|23167.89|23047.89|23167.89|23047.89|23164.23|23044.23|10
1635682000000|2021-10-31 12:06:40|23168.29|23048.29|23172.5|23052.5|23173.03|23053.03|23168.28|23048.28|10
1635682010000|2021-10-31 12:06:50|23174.09|23054.09|23174.33|23054.33|23174.33|23054.33|23172.57|23052.57|10
1635682020000|2021-10-31 12:07:00|23174.98|23054.98|23175.56|23055.56|23175.64|23055.64|23173.9|23053.9|10
1635682030000|2021-10-31 12:07:10|23177.32|23057.32|23179.26|23059.26|23179.26|23059.26|23176.41|23056.41|10
1635682040000|2021-10-31 12:07:20|23180.08|23060.08|23184.6|23064.6|23184.6|23064.6|23180.08|23060.08|10
1635682050000|2021-10-31 12:07:30|23185.2|23065.2|23187.33|23067.33|23187.92|23067.92|23185.2|23065.2|10
1635682060000|2021-10-31 12:07:40|23187.42|23067.42|23186.19|23066.19|23187.42|23067.42|23185.84|23065.84|10
1635682070000|2021-10-31 12:07:50|23186.15|23066.15|23182.41|23062.41|23193.33|23073.33|23178.91|23058.91|10
1635682080000|2021-10-31 12:08:00|23181.15|23061.15|23167.64|23047.64|23181.15|23061.15|23167.37|23047.37|10
1635682090000|2021-10-31 12:08:10|23167.2|23047.2|23149.55|23029.55|23167.2|23047.2|23149.55|23029.55|10
1635682100000|2021-10-31 12:08:20|23148.3|23028.3|23139.39|23019.39|23148.3|23028.3|23138.33|23018.33|10
1635682110000|2021-10-31 12:08:30|23139.07|23019.07|23144.67|23024.67|23144.98|23024.98|23139.01|23019.01|10
1635682120000|2021-10-31 12:08:40|23143.39|23023.39|23154.93|23034.93|23154.93|23034.93|23143.39|23023.39|10
1635682130000|2021-10-31 12:08:50|23153.54|23033.54|23155.22|23035.22|23155.73|23035.73|23151.56|23031.56|9
1635682140000|2021-10-31 12:09:00|23155.48|23035.48|23157.72|23037.72|23157.72|23037.72|23155.48|23035.48|10
1635682150000|2021-10-31 12:09:10|23157.5|23037.5|23168.06|23048.06|23168.06|23048.06|23157.5|23037.5|10
1635682160000|2021-10-31 12:09:20|23167.8|23047.8|23172.63|23052.63|23173.33|23053.33|23167.8|23047.8|10
1635682170000|2021-10-31 12:09:30|23173.93|23053.93|23174.83|23054.83|23174.83|23054.83|23173.81|23053.81|10
1635682180000|2021-10-31 12:09:40|23174.96|23054.96|23182.92|23062.92|23182.92|23062.92|23174.96|23054.96|10
1635682190000|2021-10-31 12:09:50|23182.39|23062.39|23183.08|23063.08|23184.18|23064.18|23182.39|23062.39|10
1635682200000|2021-10-31 12:10:00|23182.83|23062.83|23177.46|23057.46|23182.83|23062.83|23177.04|23057.04|10
1635682210000|2021-10-31 12:10:10|23176.92|23056.92|23174.85|23054.85|23177.48|23057.48|23174.85|23054.85|10
1635682220000|2021-10-31 12:10:20|23176.51|23056.51|23181.27|23061.27|23181.51|23061.51|23176.51|23056.51|10
1635682230000|2021-10-31 12:10:30|23181.26|23061.26|23179.91|23059.91|23181.7|23061.7|23179.91|23059.91|10
1635682240000|2021-10-31 12:10:40|23177.91|23057.91|23177.02|23057.02|23177.91|23057.91|23175.16|23055.16|10
1635682250000|2021-10-31 12:10:50|23176.64|23056.64|23176.63|23056.63|23177.56|23057.56|23175.9|23055.9|10
1635682260000|2021-10-31 12:11:00|23176.5|23056.5|23177.06|23057.06|23177.06|23057.06|23175.89|23055.89|10
1635682270000|2021-10-31 12:11:10|23177.81|23057.81|23183.33|23063.33|23183.47|23063.47|23177.81|23057.81|10
1635682280000|2021-10-31 12:11:20|23182.87|23062.87|23183.59|23063.59|23183.59|23063.59|23181.42|23061.42|10
1635682290000|2021-10-31 12:11:30|23184.08|23064.08|23185.32|23065.32|23187.87|23067.87|23184.08|23064.08|10
1635682300000|2021-10-31 12:11:40|23187.81|23067.81|23195.03|23075.03|23195.03|23075.03|23187.81|23067.81|10
1635682310000|2021-10-31 12:11:50|23195.87|23075.87|23206.23|23086.23|23206.23|23086.23|23195.87|23075.87|10
1635682320000|2021-10-31 12:12:00|23206.59|23086.59|23213.53|23093.53|23213.53|23093.53|23206.59|23086.59|10
1635682330000|2021-10-31 12:12:10|23214.11|23094.11|23221.39|23101.39|23221.39|23101.39|23214.11|23094.11|9
1635682340000|2021-10-31 12:12:20|23221.35|23101.35|23218.85|23098.85|23221.35|23101.35|23218.85|23098.85|10
1635682350000|2021-10-31 12:12:30|23219.17|23099.17|23223.48|23103.48|23223.91|23103.91|23218.76|23098.76|10
1635682360000|2021-10-31 12:12:40|23223.42|23103.42|23225.16|23105.16|23225.16|23105.16|23223.42|23103.42|10
1635682370000|2021-10-31 12:12:50|23225.56|23105.56|23227.48|23107.48|23228.36|23108.36|23225.45|23105.45|10
1635682380000|2021-10-31 12:13:00|23228.29|23108.29|23232.56|23112.56|23232.56|23112.56|23228.29|23108.29|10
1635682390000|2021-10-31 12:13:10|23232.84|23112.84|23236.04|23116.04|23236.1|23116.1|23232.84|23112.84|10
1635682400000|2021-10-31 12:13:20|23236.25|23116.25|23245.86|23125.86|23245.86|23125.86|23236.25|23116.25|10
1635682410000|2021-10-31 12:13:30|23245.14|23125.14|23248.02|23128.02|23248.31|23128.31|23244.91|23124.91|9
1635682420000|2021-10-31 12:13:40|23247.89|23127.89|23254.91|23134.91|23254.91|23134.91|23246.73|23126.73|10
1635682430000|2021-10-31 12:13:50|23254.52|23134.52|23264.43|23144.43|23264.43|23144.43|23254.52|23134.52|10
1635682440000|2021-10-31 12:14:00|23264.4|23144.4|23265.87|23145.87|23265.87|23145.87|23263.19|23143.19|10
1635682450000|2021-10-31 12:14:10|23266.97|23146.97|23269.14|23149.14|23269.14|23149.14|23265.68|23145.68|10
1635682460000|2021-10-31 12:14:20|23270.12|23150.12|23265.54|23145.54|23270.12|23150.12|23265.29|23145.29|9
1635682470000|2021-10-31 12:14:30|23266.48|23146.48|23265.48|23145.48|23266.8|23146.8|23264.8|23144.8|10
1635682480000|2021-10-31 12:14:40|23266.05|23146.05|23268.26|23148.26|23268.49|23148.49|23266.05|23146.05|10
1635682490000|2021-10-31 12:14:50|23271.59|23151.59|23270.04|23150.04|23272.08|23152.08|23268.72|23148.72|10
1635682500000|2021-10-31 12:15:00|23269.81|23149.81|23268.82|23148.82|23269.81|23149.81|23268.25|23148.25|10
1635682510000|2021-10-31 12:15:10|23269.59|23149.59|23271|23151|23271.19|23151.19|23269.2|23149.2|10
1635682520000|2021-10-31 12:15:20|23271.41|23151.41|23274.08|23154.08|23274.08|23154.08|23271.41|23151.41|10
1635682530000|2021-10-31 12:15:30|23274.3|23154.3|23285.75|23165.75|23285.75|23165.75|23274.21|23154.21|10
1635682540000|2021-10-31 12:15:40|23285.04|23165.04|23292.83|23172.83|23293.66|23173.66|23285.04|23165.04|9
1635682550000|2021-10-31 12:15:50|23292.56|23172.56|23285.79|23165.79|23292.56|23172.56|23285.79|23165.79|10
1635682560000|2021-10-31 12:16:00|23284|23164|23282.78|23162.78|23284|23164|23280.58|23160.58|9
1635682570000|2021-10-31 12:16:10|23283.28|23163.28|23287.33|23167.33|23287.38|23167.38|23283.28|23163.28|10
1635682580000|2021-10-31 12:16:20|23287.58|23167.58|23289.88|23169.88|23289.99|23169.99|23286.87|23166.87|10
1635682590000|2021-10-31 12:16:30|23289.47|23169.47|23295.18|23175.18|23295.18|23175.18|23289.47|23169.47|10
1635682600000|2021-10-31 12:16:40|23295.96|23175.96|23297.58|23177.58|23297.66|23177.66|23295.75|23175.75|10
1635682610000|2021-10-31 12:16:50|23300.53|23180.53|23301.22|23181.22|23301.22|23181.22|23299.83|23179.83|10
1635682620000|2021-10-31 12:17:00|23302.53|23182.53|23300.83|23180.83|23302.74|23182.74|23300.83|23180.83|10
1635682630000|2021-10-31 12:17:10|23300.87|23180.87|23301.07|23181.07|23301.53|23181.53|23300.3|23180.3|10
1635682640000|2021-10-31 12:17:20|23301.04|23181.04|23304|23184|23304|23184|23300.68|23180.68|9
1635682650000|2021-10-31 12:17:30|23303.65|23183.65|23302.69|23182.69|23304.66|23184.66|23302.69|23182.69|10
1635682660000|2021-10-31 12:17:40|23302.74|23182.74|23299.76|23179.76|23303.17|23183.17|23299.76|23179.76|10
1635682670000|2021-10-31 12:17:50|23299.27|23179.27|23301.26|23181.26|23301.26|23181.26|23298.29|23178.29|10
1635682680000|2021-10-31 12:18:00|23301.08|23181.08|23301.68|23181.68|23302|23182|23300.79|23180.79|9
1635682690000|2021-10-31 12:18:10|23301.21|23181.21|23311.38|23191.38|23311.38|23191.38|23301.14|23181.14|10
1635682700000|2021-10-31 12:18:20|23311.58|23191.58|23313.31|23193.31|23314.29|23194.29|23311.09|23191.09|9
1635682710000|2021-10-31 12:18:30|23315.35|23195.35|23317.28|23197.28|23317.32|23197.32|23315.35|23195.35|10
1635682720000|2021-10-31 12:18:40|23316.91|23196.91|23317.15|23197.15|23317.15|23197.15|23315.48|23195.48|10
1635682730000|2021-10-31 12:18:50|23316.93|23196.93|23319.67|23199.67|23320.6|23200.6|23316.93|23196.93|10
1635682740000|2021-10-31 12:19:00|23319.83|23199.83|23322.8|23202.8|23322.8|23202.8|23319.81|23199.81|10
1635682750000|2021-10-31 12:19:10|23321.9|23201.9|23323.47|23203.47|23323.88|23203.88|23321.9|23201.9|9
1635682760000|2021-10-31 12:19:20|23323.82|23203.82|23330.47|23210.47|23330.47|23210.47|23323.82|23203.82|10
1635682770000|2021-10-31 12:19:30|23329.46|23209.46|23334.51|23214.51|23334.51|23214.51|23329.46|23209.46|10
1635682780000|2021-10-31 12:19:40|23335.41|23215.41|23338.1|23218.1|23338.1|23218.1|23335.17|23215.17|10
1635682790000|2021-10-31 12:19:50|23337.93|23217.93|23339.93|23219.93|23340.32|23220.32|23337.85|23217.85|10
1635682800000|2021-10-31 12:20:00|23339.44|23219.44|23344.49|23224.49|23344.49|23224.49|23338.05|23218.05|10
1635682810000|2021-10-31 12:20:10|23346.08|23226.08|23354.9|23234.9|23354.9|23234.9|23346.08|23226.08|10
1635682820000|2021-10-31 12:20:20|23354.73|23234.73|23355.67|23235.67|23355.78|23235.78|23354.73|23234.73|9
1635682830000|2021-10-31 12:20:30|23356.48|23236.48|23359.21|23239.21|23359.21|23239.21|23356.48|23236.48|10
1635682840000|2021-10-31 12:20:40|23358.94|23238.94|23354.61|23234.61|23358.94|23238.94|23354.6|23234.6|9
1635682850000|2021-10-31 12:20:50|23353.69|23233.69|23353.35|23233.35|23354.76|23234.76|23353.08|23233.08|10
1635682860000|2021-10-31 12:21:00|23353.1|23233.1|23349.85|23229.85|23353.1|23233.1|23349.85|23229.85|10
1635682870000|2021-10-31 12:21:10|23349.72|23229.72|23351.06|23231.06|23351.06|23231.06|23349.37|23229.37|10
1635682880000|2021-10-31 12:21:20|23351.17|23231.17|23353.1|23233.1|23353.49|23233.49|23350.95|23230.95|10
1635682890000|2021-10-31 12:21:30|23353.45|23233.45|23354.7|23234.7|23355.66|23235.66|23353.45|23233.45|9
1635682900000|2021-10-31 12:21:40|23352.77|23232.77|23357.15|23237.15|23357.15|23237.15|23352.77|23232.77|10
1635682910000|2021-10-31 12:21:50|23356.92|23236.92|23356.47|23236.47|23357.12|23237.12|23356.47|23236.47|10
1635682920000|2021-10-31 12:22:00|23356.18|23236.18|23361.86|23241.86|23361.86|23241.86|23355.75|23235.75|10
1635682930000|2021-10-31 12:22:10|23361.58|23241.58|23361.43|23241.43|23362.72|23242.72|23360.96|23240.96|10
1635682940000|2021-10-31 12:22:20|23363.16|23243.16|23364.17|23244.17|23366.8|23246.8|23363.1|23243.1|10
1635682950000|2021-10-31 12:22:30|23363.75|23243.75|23363.59|23243.59|23364.75|23244.75|23363.59|23243.59|10
1635682960000|2021-10-31 12:22:40|23363.09|23243.09|23361.7|23241.7|23363.53|23243.53|23361.7|23241.7|10
1635682970000|2021-10-31 12:22:50|23361.47|23241.47|23360.43|23240.43|23362.49|23242.49|23360.22|23240.22|10
1635682980000|2021-10-31 12:23:00|23360.32|23240.32|23357.24|23237.24|23360.32|23240.32|23356.95|23236.95|10
1635682990000|2021-10-31 12:23:10|23356.97|23236.97|23358.84|23238.84|23359.74|23239.74|23356.97|23236.97|10
1635683000000|2021-10-31 12:23:20|23359.18|23239.18|23356.6|23236.6|23359.18|23239.18|23356.6|23236.6|10
1635683010000|2021-10-31 12:23:30|23354.23|23234.23|23356.99|23236.99|23357.02|23237.02|23354.22|23234.22|10
1635683020000|2021-10-31 12:23:40|23356.76|23236.76|23359.91|23239.91|23360.02|23240.02|23356.76|23236.76|10
1635683030000|2021-10-31 12:23:50|23360.04|23240.04|23362.33|23242.33|23363.75|23243.75|23359.91|23239.91|9
1635683040000|2021-10-31 12:24:00|23361.6|23241.6|23359.88|23239.88|23361.63|23241.63|23358.48|23238.48|10
1635683050000|2021-10-31 12:24:10|23359.56|23239.56|23363.04|23243.04|23363.11|23243.11|23359.56|23239.56|10
1635683060000|2021-10-31 12:24:20|23363.76|23243.76|23364.18|23244.18|23364.56|23244.56|23363.76|23243.76|9
1635683070000|2021-10-31 12:24:30|23363.75|23243.75|23367.49|23247.49|23367.49|23247.49|23363.75|23243.75|10
1635683080000|2021-10-31 12:24:40|23368.79|23248.79|23368.05|23248.05|23370.17|23250.17|23368.05|23248.05|10
1635683090000|2021-10-31 12:24:50|23367.3|23247.3|23370.31|23250.31|23370.66|23250.66|23367.3|23247.3|10
1635683100000|2021-10-31 12:25:00|23370.16|23250.16|23371.68|23251.68|23371.68|23251.68|23370.16|23250.16|10
1635683110000|2021-10-31 12:25:10|23372.09|23252.09|23373.5|23253.5|23373.77|23253.77|23370.39|23250.39|10
1635683120000|2021-10-31 12:25:20|23373.97|23253.97|23376.36|23256.36|23376.48|23256.48|23373.4|23253.4|10
1635683130000|2021-10-31 12:25:30|23374.16|23254.16|23375.81|23255.81|23376.45|23256.45|23374.16|23254.16|10
1635683140000|2021-10-31 12:25:40|23375.76|23255.76|23381.26|23261.26|23381.26|23261.26|23375.76|23255.76|10
1635683150000|2021-10-31 12:25:50|23381.13|23261.13|23379.02|23259.02|23381.78|23261.78|23378.78|23258.78|10
1635683160000|2021-10-31 12:26:00|23378.8|23258.8|23380.12|23260.12|23380.12|23260.12|23378.15|23258.15|10
1635683170000|2021-10-31 12:26:10|23379.57|23259.57|23381.18|23261.18|23381.62|23261.62|23379.57|23259.57|10
1635683180000|2021-10-31 12:26:20|23381.06|23261.06|23383.6|23263.6|23383.9|23263.9|23381.06|23261.06|10
1635683190000|2021-10-31 12:26:30|23383.7|23263.7|23382.5|23262.5|23383.7|23263.7|23382.5|23262.5|10
1635683200000|2021-10-31 12:26:40|23381.97|23261.97|23381.67|23261.67|23382.73|23262.73|23381.15|23261.15|10
1635683210000|2021-10-31 12:26:50|23380.98|23260.98|23383.27|23263.27|23383.27|23263.27|23380.98|23260.98|10
1635683220000|2021-10-31 12:27:00|23383.15|23263.15|23381.39|23261.39|23384.4|23264.4|23380.77|23260.77|10
1635683230000|2021-10-31 12:27:10|23381.53|23261.53|23381.59|23261.59|23382.55|23262.55|23381.4|23261.4|10
1635683240000|2021-10-31 12:27:20|23383.6|23263.6|23386.14|23266.14|23386.82|23266.82|23383.6|23263.6|10
1635683250000|2021-10-31 12:27:30|23385.27|23265.27|23388.48|23268.48|23388.48|23268.48|23385.27|23265.27|10
1635683260000|2021-10-31 12:27:40|23388.44|23268.44|23385.51|23265.51|23389.01|23269.01|23385.51|23265.51|10
1635683270000|2021-10-31 12:27:50|23386.11|23266.11|23382.01|23262.01|23386.11|23266.11|23382.01|23262.01|9
1635683280000|2021-10-31 12:28:00|23381.6|23261.6|23380.82|23260.82|23381.6|23261.6|23380.63|23260.63|10
1635683290000|2021-10-31 12:28:10|23380.63|23260.63|23376.68|23256.68|23380.63|23260.63|23376.68|23256.68|10
1635683300000|2021-10-31 12:28:20|23376.65|23256.65|23376.87|23256.87|23377.67|23257.67|23375.94|23255.94|10
1635683310000|2021-10-31 12:28:30|23376.13|23256.13|23373.2|23253.2|23376.13|23256.13|23372.81|23252.81|10
1635683320000|2021-10-31 12:28:40|23373.22|23253.22|23372.95|23252.95|23374.63|23254.63|23372.74|23252.74|10
1635683330000|2021-10-31 12:28:50|23372.58|23252.58|23367.74|23247.74|23372.58|23252.58|23367.74|23247.74|9
1635683340000|2021-10-31 12:29:00|23367.04|23247.04|23364.16|23244.16|23367.45|23247.45|23364.16|23244.16|10
1635683350000|2021-10-31 12:29:10|23363.6|23243.6|23359.81|23239.81|23363.6|23243.6|23358.99|23238.99|10
1635683360000|2021-10-31 12:29:20|23359.11|23239.11|23355.62|23235.62|23359.11|23239.11|23355.62|23235.62|10
1635683370000|2021-10-31 12:29:30|23355.35|23235.35|23353.67|23233.67|23355.35|23235.35|23353.67|23233.67|9
1635683380000|2021-10-31 12:29:40|23353.78|23233.78|23351.74|23231.74|23354.01|23234.01|23351.74|23231.74|10
1635683390000|2021-10-31 12:29:50|23351.86|23231.86|23350.47|23230.47|23351.86|23231.86|23350.05|23230.05|10
1635683400000|2021-10-31 12:30:00|23350.41|23230.41|23346.23|23226.23|23351.61|23231.61|23346.23|23226.23|10
1635683410000|2021-10-31 12:30:10|23345.43|23225.43|23339.05|23219.05|23345.43|23225.43|23339.05|23219.05|10
1635683420000|2021-10-31 12:30:20|23338.78|23218.78|23333.9|23213.9|23338.78|23218.78|23333.9|23213.9|10
1635683430000|2021-10-31 12:30:30|23333.58|23213.58|23328.84|23208.84|23333.58|23213.58|23328.84|23208.84|10
1635683440000|2021-10-31 12:30:40|23328.74|23208.74|23326.08|23206.08|23328.74|23208.74|23326.08|23206.08|10
1635683450000|2021-10-31 12:30:50|23326.53|23206.53|23323.07|23203.07|23326.6|23206.6|23323.07|23203.07|10
1635683460000|2021-10-31 12:31:00|23322.81|23202.81|23317.23|23197.23|23323.27|23203.27|23317.23|23197.23|10
1635683470000|2021-10-31 12:31:10|23317.83|23197.83|23326.02|23206.02|23326.57|23206.57|23317.75|23197.75|10
1635683480000|2021-10-31 12:31:20|23326.28|23206.28|23326.84|23206.84|23327.36|23207.36|23326|23206|9
1635683490000|2021-10-31 12:31:30|23326.96|23206.96|23329.11|23209.11|23330.54|23210.54|23326.46|23206.46|10
1635683500000|2021-10-31 12:31:40|23329.13|23209.13|23330.65|23210.65|23332.02|23212.02|23329.13|23209.13|9
1635683510000|2021-10-31 12:31:50|23330.6|23210.6|23332.86|23212.86|23332.86|23212.86|23330.6|23210.6|10
1635683520000|2021-10-31 12:32:00|23329.65|23209.65|23333.72|23213.72|23333.72|23213.72|23329.65|23209.65|10
1635683530000|2021-10-31 12:32:10|23335.5|23215.5|23333.9|23213.9|23336.45|23216.45|23333.9|23213.9|10
1635683540000|2021-10-31 12:32:20|23332.43|23212.43|23327.83|23207.83|23332.43|23212.43|23327.83|23207.83|10
1635683550000|2021-10-31 12:32:30|23327.95|23207.95|23332.75|23212.75|23332.75|23212.75|23327.95|23207.95|10
1635683560000|2021-10-31 12:32:40|23332.85|23212.85|23339.04|23219.04|23339.15|23219.15|23332.29|23212.29|10
1635683570000|2021-10-31 12:32:50|23337.94|23217.94|23339.02|23219.02|23341.98|23221.98|23337.82|23217.82|10
1635683580000|2021-10-31 12:33:00|23338.8|23218.8|23338.08|23218.08|23338.8|23218.8|23337.6|23217.6|10
1635683590000|2021-10-31 12:33:10|23338.2|23218.2|23335.24|23215.24|23338.28|23218.28|23335.24|23215.24|10
1635683600000|2021-10-31 12:33:20|23334.9|23214.9|23334.93|23214.93|23335.27|23215.27|23334.41|23214.41|9
1635683610000|2021-10-31 12:33:30|23334.31|23214.31|23329.98|23209.98|23334.64|23214.64|23329.9|23209.9|10
1635683620000|2021-10-31 12:33:40|23329.78|23209.78|23326.21|23206.21|23329.78|23209.78|23326.21|23206.21|10
1635683630000|2021-10-31 12:33:50|23326|23206|23325.46|23205.46|23326|23206|23323.85|23203.85|10
1635683640000|2021-10-31 12:34:00|23325.39|23205.39|23328.19|23208.19|23328.34|23208.34|23325.39|23205.39|10
1635683650000|2021-10-31 12:34:10|23329.42|23209.42|23326.51|23206.51|23330.47|23210.47|23326.51|23206.51|10
1635683660000|2021-10-31 12:34:20|23326.33|23206.33|23323.17|23203.17|23326.33|23206.33|23323.17|23203.17|9
1635683670000|2021-10-31 12:34:30|23322.78|23202.78|23318.54|23198.54|23323.57|23203.57|23318.54|23198.54|10
1635683680000|2021-10-31 12:34:40|23316.97|23196.97|23313.16|23193.16|23316.97|23196.97|23312.45|23192.45|10
1635683690000|2021-10-31 12:34:50|23313.8|23193.8|23305.55|23185.55|23313.8|23193.8|23305.55|23185.55|10
1635683700000|2021-10-31 12:35:00|23304.8|23184.8|23297.76|23177.76|23305.31|23185.31|23297.76|23177.76|10
1635683710000|2021-10-31 12:35:10|23297.01|23177.01|23292.44|23172.44|23297.01|23177.01|23291.89|23171.89|10
1635683720000|2021-10-31 12:35:20|23292.37|23172.37|23292.27|23172.27|23293.37|23173.37|23292.17|23172.17|10
1635683730000|2021-10-31 12:35:30|23291.85|23171.85|23288.08|23168.08|23291.85|23171.85|23288.08|23168.08|9
1635683740000|2021-10-31 12:35:40|23287.93|23167.93|23285.15|23165.15|23287.93|23167.93|23284.44|23164.44|10
1635683750000|2021-10-31 12:35:50|23284.99|23164.99|23281.4|23161.4|23284.99|23164.99|23281.15|23161.15|10
1635683760000|2021-10-31 12:36:00|23281.31|23161.31|23279.04|23159.04|23281.31|23161.31|23277.72|23157.72|10
1635683770000|2021-10-31 12:36:10|23276.4|23156.4|23275.96|23155.96|23278.16|23158.16|23275.96|23155.96|10
1635683780000|2021-10-31 12:36:20|23276.05|23156.05|23280.5|23160.5|23280.5|23160.5|23276.05|23156.05|9
1635683790000|2021-10-31 12:36:30|23280.46|23160.46|23282.38|23162.38|23282.38|23162.38|23280.16|23160.16|9
1635683800000|2021-10-31 12:36:40|23281.88|23161.88|23281.86|23161.86|23281.88|23161.88|23280.47|23160.47|7
1635683810000|2021-10-31 12:36:50|23281.7|23161.7|23274.68|23154.68|23281.7|23161.7|23274.39|23154.39|10
1635683820000|2021-10-31 12:37:00|23273.72|23153.72|23271.43|23151.43|23273.72|23153.72|23271.43|23151.43|9
1635683830000|2021-10-31 12:37:10|23271.2|23151.2|23265.42|23145.42|23271.2|23151.2|23262.12|23142.12|10
1635683840000|2021-10-31 12:37:20|23264.38|23144.38|23279.71|23159.71|23279.71|23159.71|23264.38|23144.38|10
1635683850000|2021-10-31 12:37:30|23282.11|23162.11|23291.76|23171.76|23291.76|23171.76|23282.11|23162.11|10
1635683860000|2021-10-31 12:37:40|23292.42|23172.42|23294.39|23174.39|23294.39|23174.39|23292.42|23172.42|10
1635683870000|2021-10-31 12:37:50|23294.85|23174.85|23292.35|23172.35|23296.49|23176.49|23292.35|23172.35|10
1635683880000|2021-10-31 12:38:00|23292.19|23172.19|23289.83|23169.83|23292.19|23172.19|23289.4|23169.4|10
1635683890000|2021-10-31 12:38:10|23286.95|23166.95|23277.04|23157.04|23287.79|23167.79|23277.04|23157.04|10
1635683900000|2021-10-31 12:38:20|23278.34|23158.34|23275.89|23155.89|23278.94|23158.94|23275.89|23155.89|10
1635683910000|2021-10-31 12:38:30|23277.56|23157.56|23275.95|23155.95|23277.56|23157.56|23275.72|23155.72|10
1635683920000|2021-10-31 12:38:40|23275.16|23155.16|23276.18|23156.18|23276.27|23156.27|23274.19|23154.19|10
1635683930000|2021-10-31 12:38:50|23276.48|23156.48|23275.98|23155.98|23277.52|23157.52|23275.98|23155.98|10
1635683940000|2021-10-31 12:39:00|23275.63|23155.63|23271.73|23151.73|23276.03|23156.03|23271.36|23151.36|10
1635683950000|2021-10-31 12:39:10|23271.79|23151.79|23269.71|23149.71|23274.89|23154.89|23269.71|23149.71|10
1635683960000|2021-10-31 12:39:20|23268.42|23148.42|23258.19|23138.19|23268.55|23148.55|23258.19|23138.19|10
1635683970000|2021-10-31 12:39:30|23257.52|23137.52|23253.88|23133.88|23257.52|23137.52|23252.99|23132.99|10
1635683980000|2021-10-31 12:39:40|23252.96|23132.96|23254.86|23134.86|23256.91|23136.91|23252.9|23132.9|10
1635683990000|2021-10-31 12:39:50|23256.17|23136.17|23257.15|23137.15|23257.68|23137.68|23255.26|23135.26|10
1635684000000|2021-10-31 12:40:00|23257|23137|23258.42|23138.42|23259.66|23139.66|23257|23137|10
1635684010000|2021-10-31 12:40:10|23259.6|23139.6|23257.2|23137.2|23259.6|23139.6|23256.99|23136.99|10
1635684020000|2021-10-31 12:40:20|23257.11|23137.11|23253.03|23133.03|23257.11|23137.11|23252.55|23132.55|10
1635684030000|2021-10-31 12:40:30|23252.89|23132.89|23249.13|23129.13|23252.89|23132.89|23249.13|23129.13|10
1635684040000|2021-10-31 12:40:40|23249.38|23129.38|23254.66|23134.66|23254.66|23134.66|23249.38|23129.38|9
1635684050000|2021-10-31 12:40:50|23254.92|23134.92|23254.48|23134.48|23255.31|23135.31|23254.39|23134.39|10
1635684060000|2021-10-31 12:41:00|23254.66|23134.66|23252.4|23132.4|23254.66|23134.66|23251.8|23131.8|10
1635684070000|2021-10-31 12:41:10|23250.18|23130.18|23249|23129|23250.18|23130.18|23248.53|23128.53|10
1635684080000|2021-10-31 12:41:20|23248.6|23128.6|23246.63|23126.63|23248.6|23128.6|23246.47|23126.47|10
1635684090000|2021-10-31 12:41:30|23246.67|23126.67|23244.15|23124.15|23246.67|23126.67|23244.15|23124.15|9
1635684100000|2021-10-31 12:41:40|23244.03|23124.03|23242.13|23122.13|23244.03|23124.03|23241.02|23121.02|10
1635684110000|2021-10-31 12:41:50|23241.87|23121.87|23240.44|23120.44|23243.68|23123.68|23240.44|23120.44|9
1635684120000|2021-10-31 12:42:00|23240.51|23120.51|23234.13|23114.13|23240.51|23120.51|23233.46|23113.46|10
1635684130000|2021-10-31 12:42:10|23232.43|23112.43|23228.84|23108.84|23233.53|23113.53|23228.84|23108.84|10
1635684140000|2021-10-31 12:42:20|23230.24|23110.24|23220.32|23100.32|23230.25|23110.25|23220.32|23100.32|10
1635684150000|2021-10-31 12:42:30|23219.69|23099.69|23221.21|23101.21|23221.21|23101.21|23219.26|23099.26|9
1635684160000|2021-10-31 12:42:40|23220.27|23100.27|23209.43|23089.43|23220.27|23100.27|23209.43|23089.43|10
1635684170000|2021-10-31 12:42:50|23208.68|23088.68|23200.28|23080.28|23208.68|23088.68|23200.28|23080.28|10
1635684180000|2021-10-31 12:43:00|23199.37|23079.37|23203.39|23083.39|23203.39|23083.39|23198.76|23078.76|10
1635684190000|2021-10-31 12:43:10|23204.76|23084.76|23208.06|23088.06|23209.39|23089.39|23204.32|23084.32|10
1635684200000|2021-10-31 12:43:20|23207.61|23087.61|23209.6|23089.6|23210.76|23090.76|23207.61|23087.61|10
1635684210000|2021-10-31 12:43:30|23209|23089|23208.59|23088.59|23211.76|23091.76|23208.59|23088.59|10
1635684220000|2021-10-31 12:43:40|23208.65|23088.65|23208|23088|23208.94|23088.94|23206.87|23086.87|10
1635684230000|2021-10-31 12:43:50|23207.58|23087.58|23210.91|23090.91|23210.91|23090.91|23206.5|23086.5|10
1635684240000|2021-10-31 12:44:00|23204.01|23084.01|23210.62|23090.62|23210.62|23090.62|23203.66|23083.66|10
1635684250000|2021-10-31 12:44:10|23213.18|23093.18|23210.85|23090.85|23213.18|23093.18|23210.85|23090.85|10
1635684260000|2021-10-31 12:44:20|23211.01|23091.01|23208.44|23088.44|23211.01|23091.01|23208.3|23088.3|10
1635684270000|2021-10-31 12:44:30|23208.26|23088.26|23207.05|23087.05|23208.63|23088.63|23207.05|23087.05|10
1635684280000|2021-10-31 12:44:40|23207.82|23087.82|23210.63|23090.63|23210.8|23090.8|23207.82|23087.82|10
1635684290000|2021-10-31 12:44:50|23210.43|23090.43|23209.75|23089.75|23210.99|23090.99|23208.38|23088.38|10
1635684300000|2021-10-31 12:45:00|23207.86|23087.86|23209.11|23089.11|23210.95|23090.95|23207.82|23087.82|10
1635684310000|2021-10-31 12:45:10|23209.14|23089.14|23214.41|23094.41|23214.76|23094.76|23209.14|23089.14|10
1635684320000|2021-10-31 12:45:20|23214.5|23094.5|23220.02|23100.02|23220.1|23100.1|23214.5|23094.5|10
1635684330000|2021-10-31 12:45:30|23218.9|23098.9|23230.13|23110.13|23230.13|23110.13|23218.9|23098.9|10
1635684340000|2021-10-31 12:45:40|23232.08|23112.08|23240.64|23120.64|23241.55|23121.55|23232.08|23112.08|10
1635684350000|2021-10-31 12:45:50|23241.74|23121.74|23244.86|23124.86|23245.84|23125.84|23241.74|23121.74|10
1635684360000|2021-10-31 12:46:00|23244.51|23124.51|23246.27|23126.27|23246.44|23126.44|23244.23|23124.23|10
1635684370000|2021-10-31 12:46:10|23246.78|23126.78|23248.61|23128.61|23248.61|23128.61|23246.78|23126.78|10
1635684380000|2021-10-31 12:46:20|23249.75|23129.75|23247.19|23127.19|23251.25|23131.25|23247.19|23127.19|10
1635684390000|2021-10-31 12:46:30|23247.15|23127.15|23246.19|23126.19|23247.15|23127.15|23243.97|23123.97|10
1635684400000|2021-10-31 12:46:40|23247.62|23127.62|23251.99|23131.99|23251.99|23131.99|23247.62|23127.62|10
1635684410000|2021-10-31 12:46:50|23254.99|23134.99|23258.85|23138.85|23259.07|23139.07|23254.08|23134.08|10
1635684420000|2021-10-31 12:47:00|23259.21|23139.21|23261.55|23141.55|23261.79|23141.79|23259.21|23139.21|9
1635684430000|2021-10-31 12:47:10|23261.49|23141.49|23261.96|23141.96|23262.35|23142.35|23261.39|23141.39|10
1635684440000|2021-10-31 12:47:20|23262.61|23142.61|23265.57|23145.57|23265.57|23145.57|23262.52|23142.52|10
1635684450000|2021-10-31 12:47:30|23265.58|23145.58|23264.75|23144.75|23265.76|23145.76|23264.55|23144.55|10
1635684460000|2021-10-31 12:47:40|23264.9|23144.9|23266.68|23146.68|23266.68|23146.68|23264.82|23144.82|9
1635684470000|2021-10-31 12:47:50|23266.46|23146.46|23269.92|23149.92|23269.92|23149.92|23266.46|23146.46|10
1635684480000|2021-10-31 12:48:00|23270.16|23150.16|23269.95|23149.95|23271.49|23151.49|23269.42|23149.42|9
1635684490000|2021-10-31 12:48:10|23270.45|23150.45|23271.41|23151.41|23271.41|23151.41|23270.45|23150.45|10
1635684500000|2021-10-31 12:48:20|23271.71|23151.71|23273.22|23153.22|23273.53|23153.53|23271.71|23151.71|9
1635684510000|2021-10-31 12:48:30|23273.09|23153.09|23271.92|23151.92|23275.36|23155.36|23271.92|23151.92|10
1635684520000|2021-10-31 12:48:40|23270.69|23150.69|23264.42|23144.42|23271.21|23151.21|23264.42|23144.42|10
1635684530000|2021-10-31 12:48:50|23264.58|23144.58|23259.32|23139.32|23264.58|23144.58|23259.32|23139.32|10
1635684540000|2021-10-31 12:49:00|23259.47|23139.47|23258.23|23138.23|23259.6|23139.6|23257.59|23137.59|10
1635684550000|2021-10-31 12:49:10|23258.35|23138.35|23252.22|23132.22|23258.35|23138.35|23252.22|23132.22|10
1635684560000|2021-10-31 12:49:20|23252.35|23132.35|23253.78|23133.78|23253.78|23133.78|23251.54|23131.54|10
1635684570000|2021-10-31 12:49:30|23253.96|23133.96|23251.17|23131.17|23255.47|23135.47|23251.17|23131.17|10
1635684580000|2021-10-31 12:49:40|23251.37|23131.37|23248.83|23128.83|23252.38|23132.38|23248.83|23128.83|10
1635684590000|2021-10-31 12:49:50|23248.22|23128.22|23247.49|23127.49|23249.47|23129.47|23246.54|23126.54|9
1635684600000|2021-10-31 12:50:00|23248.05|23128.05|23241.98|23121.98|23248.23|23128.23|23241.98|23121.98|10
1635684610000|2021-10-31 12:50:10|23241.53|23121.53|23234.35|23114.35|23241.53|23121.53|23233.33|23113.33|10
1635684620000|2021-10-31 12:50:20|23233.44|23113.44|23230.52|23110.52|23233.82|23113.82|23230.52|23110.52|10
1635684630000|2021-10-31 12:50:30|23230.32|23110.32|23225.98|23105.98|23230.32|23110.32|23225.98|23105.98|10
1635684640000|2021-10-31 12:50:40|23228.05|23108.05|23223.03|23103.03|23229.06|23109.06|23223.03|23103.03|10
1635684650000|2021-10-31 12:50:50|23223.11|23103.11|23217.13|23097.13|23223.11|23103.11|23216.9|23096.9|10
1635684660000|2021-10-31 12:51:00|23217.14|23097.14|23213.85|23093.85|23217.14|23097.14|23213.85|23093.85|10
1635684670000|2021-10-31 12:51:10|23212.17|23092.17|23210.56|23090.56|23212.17|23092.17|23209.74|23089.74|10
1635684680000|2021-10-31 12:51:20|23210.37|23090.37|23208.75|23088.75|23210.45|23090.45|23208.3|23088.3|10
1635684690000|2021-10-31 12:51:30|23207.24|23087.24|23201.9|23081.9|23207.24|23087.24|23200.34|23080.34|10
1635684700000|2021-10-31 12:51:40|23201.15|23081.15|23194.25|23074.25|23201.18|23081.18|23193.46|23073.46|10
1635684710000|2021-10-31 12:51:50|23195.01|23075.01|23193.58|23073.58|23195.52|23075.52|23193.58|23073.58|9
1635684720000|2021-10-31 12:52:00|23193.75|23073.75|23190.09|23070.09|23194.12|23074.12|23190.09|23070.09|9
1635684730000|2021-10-31 12:52:10|23190.1|23070.1|23186.81|23066.81|23190.38|23070.38|23186.81|23066.81|10
1635684740000|2021-10-31 12:52:20|23187.51|23067.51|23184.92|23064.92|23187.51|23067.51|23184.66|23064.66|10
1635684750000|2021-10-31 12:52:30|23185.04|23065.04|23185.48|23065.48|23185.6|23065.6|23184.26|23064.26|10
1635684760000|2021-10-31 12:52:40|23188.44|23068.44|23192.91|23072.91|23192.91|23072.91|23188.08|23068.08|10
1635684770000|2021-10-31 12:52:50|23194.12|23074.12|23199.13|23079.13|23199.13|23079.13|23194.12|23074.12|10
1635684780000|2021-10-31 12:53:00|23199.14|23079.14|23200.03|23080.03|23200.17|23080.17|23197.86|23077.86|10
1635684790000|2021-10-31 12:53:10|23199.83|23079.83|23201.93|23081.93|23201.93|23081.93|23198.96|23078.96|10
1635684800000|2021-10-31 12:53:20|23201.78|23081.78|23207.58|23087.58|23207.58|23087.58|23201.73|23081.73|10
1635684810000|2021-10-31 12:53:30|23207.26|23087.26|23209.24|23089.24|23209.24|23089.24|23207|23087|10
1635684820000|2021-10-31 12:53:40|23209.54|23089.54|23207.24|23087.24|23209.54|23089.54|23207.24|23087.24|10
1635684830000|2021-10-31 12:53:50|23206.08|23086.08|23198.56|23078.56|23206.08|23086.08|23198.56|23078.56|8
1635684840000|2021-10-31 12:54:00|23199.21|23079.21|23195.51|23075.51|23199.21|23079.21|23195.51|23075.51|10
1635684850000|2021-10-31 12:54:10|23195.55|23075.55|23189.78|23069.78|23195.55|23075.55|23189.78|23069.78|10
1635684860000|2021-10-31 12:54:20|23189.86|23069.86|23189.12|23069.12|23189.86|23069.86|23188.55|23068.55|10
1635684870000|2021-10-31 12:54:30|23187.64|23067.64|23183.56|23063.56|23187.89|23067.89|23183.56|23063.56|10
1635684880000|2021-10-31 12:54:40|23183.3|23063.3|23178.06|23058.06|23183.3|23063.3|23177.91|23057.91|10
1635684890000|2021-10-31 12:54:50|23176.32|23056.32|23169.73|23049.73|23177.65|23057.65|23169.64|23049.64|10
1635684900000|2021-10-31 12:55:00|23168.98|23048.98|23170.85|23050.85|23171.27|23051.27|23168.98|23048.98|10
1635684910000|2021-10-31 12:55:10|23170.63|23050.63|23164.39|23044.39|23170.63|23050.63|23164.39|23044.39|9
1635684920000|2021-10-31 12:55:20|23163.21|23043.21|23160.13|23040.13|23163.21|23043.21|23159.11|23039.11|9
1635684930000|2021-10-31 12:55:30|23160.34|23040.34|23163.84|23043.84|23163.84|23043.84|23160.34|23040.34|10
1635684940000|2021-10-31 12:55:40|23163.55|23043.55|23165.3|23045.3|23165.3|23045.3|23163.55|23043.55|10
1635684950000|2021-10-31 12:55:50|23166.27|23046.27|23173.8|23053.8|23173.8|23053.8|23166.27|23046.27|10
1635684960000|2021-10-31 12:56:00|23175.1|23055.1|23178.81|23058.81|23178.81|23058.81|23175.1|23055.1|10
1635684970000|2021-10-31 12:56:10|23179.15|23059.15|23181.56|23061.56|23181.56|23061.56|23177.88|23057.88|10
1635684980000|2021-10-31 12:56:20|23181.83|23061.83|23190.35|23070.35|23190.35|23070.35|23181.83|23061.83|10
1635684990000|2021-10-31 12:56:30|23192.42|23072.42|23193.28|23073.28|23193.28|23073.28|23191.43|23071.43|10
1635685000000|2021-10-31 12:56:40|23192.84|23072.84|23192.48|23072.48|23194.15|23074.15|23191.39|23071.39|10
1635685010000|2021-10-31 12:56:50|23193.2|23073.2|23198.46|23078.46|23199.47|23079.47|23193.2|23073.2|10
1635685020000|2021-10-31 12:57:00|23198.38|23078.38|23195.58|23075.58|23198.38|23078.38|23195.23|23075.23|10
1635685030000|2021-10-31 12:57:10|23195.08|23075.08|23196.5|23076.5|23197.08|23077.08|23194.17|23074.17|10
1635685040000|2021-10-31 12:57:20|23195.78|23075.78|23194.74|23074.74|23195.92|23075.92|23194.3|23074.3|10
1635685050000|2021-10-31 12:57:30|23194.98|23074.98|23194.77|23074.77|23196.96|23076.96|23194.77|23074.77|9
1635685060000|2021-10-31 12:57:40|23194.7|23074.7|23196.83|23076.83|23197.83|23077.83|23194.7|23074.7|10
1635685070000|2021-10-31 12:57:50|23197.22|23077.22|23193.73|23073.73|23197.22|23077.22|23193.73|23073.73|10
1635685080000|2021-10-31 12:58:00|23193.5|23073.5|23193.78|23073.78|23193.87|23073.87|23192.36|23072.36|10
1635685090000|2021-10-31 12:58:10|23193.53|23073.53|23189.1|23069.1|23193.53|23073.53|23188.41|23068.41|10
1635685100000|2021-10-31 12:58:20|23189.08|23069.08|23189.02|23069.02|23189.12|23069.12|23188.66|23068.66|10
1635685110000|2021-10-31 12:58:30|23188.51|23068.51|23184.62|23064.62|23188.57|23068.57|23184.55|23064.55|9
1635685120000|2021-10-31 12:58:40|23184.51|23064.51|23180.93|23060.93|23184.51|23064.51|23180.88|23060.88|10
1635685130000|2021-10-31 12:58:50|23180.84|23060.84|23181.27|23061.27|23182.29|23062.29|23179.71|23059.71|10
1635685140000|2021-10-31 12:59:00|23181.52|23061.52|23180.38|23060.38|23182.13|23062.13|23179.61|23059.61|9
1635685150000|2021-10-31 12:59:10|23180.1|23060.1|23183.61|23063.61|23183.61|23063.61|23179.73|23059.73|10
1635685160000|2021-10-31 12:59:20|23184.48|23064.48|23189.97|23069.97|23190.17|23070.17|23184.48|23064.48|10
1635685170000|2021-10-31 12:59:30|23190.89|23070.89|23191.51|23071.51|23191.77|23071.77|23189.48|23069.48|10
1635685180000|2021-10-31 12:59:40|23193.15|23073.15|23192.76|23072.76|23194.13|23074.13|23192.76|23072.76|10
1635685190000|2021-10-31 12:59:50|23192.62|23072.62|23194.33|23074.33|23194.33|23074.33|23192.3|23072.3|10
1635685200000|2021-10-31 13:00:00|23194.55|23074.55|23191.22|23071.22|23194.59|23074.59|23191.22|23071.22|10
1635685210000|2021-10-31 13:00:10|23189.8|23069.8|23184.27|23064.27|23189.8|23069.8|23183.6|23063.6|10
1635685220000|2021-10-31 13:00:20|23183.23|23063.23|23179.48|23059.48|23183.23|23063.23|23179.12|23059.12|10
1635685230000|2021-10-31 13:00:30|23180.63|23060.63|23191.72|23071.72|23191.72|23071.72|23180.63|23060.63|10
1635685240000|2021-10-31 13:00:40|23193.89|23073.89|23199.23|23079.23|23199.23|23079.23|23193.89|23073.89|9
1635685250000|2021-10-31 13:00:50|23199.82|23079.82|23207.32|23087.32|23207.32|23087.32|23199.82|23079.82|10
1635685260000|2021-10-31 13:01:00|23207.69|23087.69|23217.25|23097.25|23217.25|23097.25|23207.69|23087.69|10
1635685270000|2021-10-31 13:01:10|23218.22|23098.22|23230.5|23110.5|23230.5|23110.5|23218.22|23098.22|10
1635685280000|2021-10-31 13:01:20|23230.37|23110.37|23238.46|23118.46|23238.46|23118.46|23230.37|23110.37|10
1635685290000|2021-10-31 13:01:30|23238.82|23118.82|23240.64|23120.64|23241.43|23121.43|23238.82|23118.82|10
1635685300000|2021-10-31 13:01:40|23241.26|23121.26|23244.6|23124.6|23244.77|23124.77|23241.26|23121.26|10
1635685310000|2021-10-31 13:01:50|23245.62|23125.62|23250.65|23130.65|23250.65|23130.65|23245.62|23125.62|10
1635685320000|2021-10-31 13:02:00|23250.62|23130.62|23249.03|23129.03|23250.79|23130.79|23248.36|23128.36|10
1635685330000|2021-10-31 13:02:10|23248.03|23128.03|23244.57|23124.57|23248.03|23128.03|23244.49|23124.49|10
1635685340000|2021-10-31 13:02:20|23243.94|23123.94|23246.39|23126.39|23247.97|23127.97|23243.84|23123.84|9
1635685350000|2021-10-31 13:02:30|23246.38|23126.38|23251.44|23131.44|23251.44|23131.44|23245.79|23125.79|10
1635685360000|2021-10-31 13:02:40|23251.62|23131.62|23254.53|23134.53|23256.27|23136.27|23251.62|23131.62|10
1635685370000|2021-10-31 13:02:50|23255.69|23135.69|23256.41|23136.41|23256.57|23136.57|23254.77|23134.77|10
1635685380000|2021-10-31 13:03:00|23258.76|23138.76|23260|23140|23260|23140|23258.06|23138.06|10
1635685390000|2021-10-31 13:03:10|23259.7|23139.7|23260.67|23140.67|23260.75|23140.75|23259.42|23139.42|10
1635685400000|2021-10-31 13:03:20|23260.18|23140.18|23260.6|23140.6|23261.6|23141.6|23259.99|23139.99|10
1635685410000|2021-10-31 13:03:30|23260.24|23140.24|23264.35|23144.35|23265.59|23145.59|23260.24|23140.24|10
1635685420000|2021-10-31 13:03:40|23264.63|23144.63|23267.96|23147.96|23267.99|23147.99|23264.42|23144.42|9
1635685430000|2021-10-31 13:03:50|23268.66|23148.66|23266.18|23146.18|23268.66|23148.66|23265.54|23145.54|10
1635685440000|2021-10-31 13:04:00|23265.98|23145.98|23272.44|23152.44|23272.44|23152.44|23264.73|23144.73|10
1635685450000|2021-10-31 13:04:10|23274.69|23154.69|23279.24|23159.24|23279.88|23159.88|23274.69|23154.69|10
1635685460000|2021-10-31 13:04:20|23278.52|23158.52|23281.1|23161.1|23281.1|23161.1|23277.89|23157.89|9
1635685470000|2021-10-31 13:04:30|23281.3|23161.3|23280.07|23160.07|23281.97|23161.97|23280.07|23160.07|10
1635685480000|2021-10-31 13:04:40|23278.32|23158.32|23279.35|23159.35|23280.57|23160.57|23278.15|23158.15|10
1635685490000|2021-10-31 13:04:50|23278.62|23158.62|23279.21|23159.21|23279.21|23159.21|23276.61|23156.61|10
1635685500000|2021-10-31 13:05:00|23278.45|23158.45|23284.89|23164.89|23284.89|23164.89|23278.45|23158.45|10
1635685510000|2021-10-31 13:05:10|23286.42|23166.42|23294.06|23174.06|23294.06|23174.06|23286.42|23166.42|10
1635685520000|2021-10-31 13:05:20|23294.5|23174.5|23299.75|23179.75|23300.36|23180.36|23294.5|23174.5|10
1635685530000|2021-10-31 13:05:30|23300.42|23180.42|23306.22|23186.22|23306.22|23186.22|23300.42|23180.42|10
1635685540000|2021-10-31 13:05:40|23306.27|23186.27|23305|23185|23306.94|23186.94|23304.77|23184.77|10
1635685550000|2021-10-31 13:05:50|23304.84|23184.84|23300.8|23180.8|23304.84|23184.84|23300.8|23180.8|10
1635685560000|2021-10-31 13:06:00|23301.24|23181.24|23300.39|23180.39|23302.32|23182.32|23300.39|23180.39|9
1635685570000|2021-10-31 13:06:10|23300.45|23180.45|23302.41|23182.41|23303.82|23183.82|23300.45|23180.45|10
1635685580000|2021-10-31 13:06:20|23302.53|23182.53|23301.23|23181.23|23302.53|23182.53|23300.73|23180.73|10
1635685590000|2021-10-31 13:06:30|23301.13|23181.13|23300.05|23180.05|23301.13|23181.13|23299.67|23179.67|10
1635685600000|2021-10-31 13:06:40|23300.4|23180.4|23304.1|23184.1|23304.1|23184.1|23300.02|23180.02|10
1635685610000|2021-10-31 13:06:50|23304.22|23184.22|23305.35|23185.35|23305.36|23185.36|23303.27|23183.27|9
1635685620000|2021-10-31 13:07:00|23306.6|23186.6|23305.69|23185.69|23306.68|23186.68|23305.12|23185.12|10
1635685630000|2021-10-31 13:07:10|23306.47|23186.47|23306.28|23186.28|23307.69|23187.69|23305.93|23185.93|9
1635685640000|2021-10-31 13:07:20|23306.14|23186.14|23305.77|23185.77|23306.75|23186.75|23305.45|23185.45|10
1635685650000|2021-10-31 13:07:30|23304.2|23184.2|23309.08|23189.08|23309.08|23189.08|23304.2|23184.2|10
1635685660000|2021-10-31 13:07:40|23309.22|23189.22|23311.41|23191.41|23311.41|23191.41|23309.22|23189.22|10
1635685670000|2021-10-31 13:07:50|23312.06|23192.06|23314.02|23194.02|23314.02|23194.02|23311.83|23191.83|10
1635685680000|2021-10-31 13:08:00|23314|23194|23316.88|23196.88|23317.32|23197.32|23313.98|23193.98|10
1635685690000|2021-10-31 13:08:10|23315.57|23195.57|23316.27|23196.27|23316.6|23196.6|23315.39|23195.39|10
1635685700000|2021-10-31 13:08:20|23316.24|23196.24|23317.52|23197.52|23317.52|23197.52|23314.84|23194.84|10
1635685710000|2021-10-31 13:08:30|23318.16|23198.16|23318.15|23198.15|23318.16|23198.16|23316.96|23196.96|10
1635685720000|2021-10-31 13:08:40|23319.84|23199.84|23320.02|23200.02|23320.7|23200.7|23319.17|23199.17|10
1635685730000|2021-10-31 13:08:50|23320.97|23200.97|23324.52|23204.52|23324.52|23204.52|23320.97|23200.97|10
1635685740000|2021-10-31 13:09:00|23324.31|23204.31|23324.13|23204.13|23324.54|23204.54|23322.6|23202.6|10
1635685750000|2021-10-31 13:09:10|23323.97|23203.97|23322.23|23202.23|23323.97|23203.97|23321.52|23201.52|10
1635685760000|2021-10-31 13:09:20|23322.67|23202.67|23322.25|23202.25|23322.67|23202.67|23321.09|23201.09|10
1635685770000|2021-10-31 13:09:30|23322.56|23202.56|23322.89|23202.89|23324.61|23204.61|23321.81|23201.81|10
1635685780000|2021-10-31 13:09:40|23324.15|23204.15|23320.43|23200.43|23324.15|23204.15|23319.89|23199.89|10
1635685790000|2021-10-31 13:09:50|23320.15|23200.15|23319.48|23199.48|23320.15|23200.15|23318.77|23198.77|10
1635685800000|2021-10-31 13:10:00|23319.19|23199.19|23321.25|23201.25|23321.9|23201.9|23319.18|23199.18|10
1635685810000|2021-10-31 13:10:10|23322.76|23202.76|23316.96|23196.96|23322.97|23202.97|23316.96|23196.96|10
1635685820000|2021-10-31 13:10:20|23315.45|23195.45|23311.13|23191.13|23315.69|23195.69|23311.13|23191.13|10
1635685830000|2021-10-31 13:10:30|23310.95|23190.95|23307.88|23187.88|23311|23191|23307.52|23187.52|10
1635685840000|2021-10-31 13:10:40|23306.48|23186.48|23303.74|23183.74|23306.48|23186.48|23303.28|23183.28|10
1635685850000|2021-10-31 13:10:50|23303.85|23183.85|23303.75|23183.75|23303.85|23183.85|23301.64|23181.64|10
1635685860000|2021-10-31 13:11:00|23303.5|23183.5|23308.3|23188.3|23308.3|23188.3|23302.75|23182.75|10
1635685870000|2021-10-31 13:11:10|23310.91|23190.91|23311.2|23191.2|23312.76|23192.76|23310.12|23190.12|10
1635685880000|2021-10-31 13:11:20|23311.16|23191.16|23312.09|23192.09|23315.12|23195.12|23311.16|23191.16|10
1635685890000|2021-10-31 13:11:30|23312.7|23192.7|23311.08|23191.08|23314.14|23194.14|23310.58|23190.58|10
1635685900000|2021-10-31 13:11:40|23312.41|23192.41|23316.4|23196.4|23316.4|23196.4|23310.41|23190.41|10
1635685910000|2021-10-31 13:11:50|23321.17|23201.17|23324.45|23204.45|23325.07|23205.07|23321.17|23201.17|10
1635685920000|2021-10-31 13:12:00|23323.31|23203.31|23325.11|23205.11|23325.75|23205.75|23322.71|23202.71|10
1635685930000|2021-10-31 13:12:10|23323.42|23203.42|23322.99|23202.99|23324.07|23204.07|23322.61|23202.61|9
1635685940000|2021-10-31 13:12:20|23323.12|23203.12|23322.64|23202.64|23323.12|23203.12|23321.01|23201.01|10
1635685950000|2021-10-31 13:12:30|23323.25|23203.25|23323.31|23203.31|23324.68|23204.68|23322.79|23202.79|10
1635685960000|2021-10-31 13:12:40|23323.52|23203.52|23323.99|23203.99|23324.89|23204.89|23323.31|23203.31|9
1635685970000|2021-10-31 13:12:50|23324.6|23204.6|23327.58|23207.58|23327.58|23207.58|23324.6|23204.6|10
1635685980000|2021-10-31 13:13:00|23328.39|23208.39|23329.63|23209.63|23330.97|23210.97|23328.39|23208.39|10
1635685990000|2021-10-31 13:13:10|23328.39|23208.39|23331.5|23211.5|23331.8|23211.8|23328.1|23208.1|10
1635686000000|2021-10-31 13:13:20|23331.95|23211.95|23333.34|23213.34|23333.34|23213.34|23331.95|23211.95|9
1635686010000|2021-10-31 13:13:30|23332.2|23212.2|23328.64|23208.64|23332.55|23212.55|23327.77|23207.77|10
1635686020000|2021-10-31 13:13:40|23328.01|23208.01|23324.85|23204.85|23328.01|23208.01|23324.85|23204.85|10
1635686030000|2021-10-31 13:13:50|23324.65|23204.65|23323.09|23203.09|23327.35|23207.35|23323.09|23203.09|10
1635686040000|2021-10-31 13:14:00|23323.52|23203.52|23326.75|23206.75|23328.37|23208.37|23323.52|23203.52|10
1635686050000|2021-10-31 13:14:10|23327.36|23207.36|23330.1|23210.1|23330.1|23210.1|23327.36|23207.36|10
1635686060000|2021-10-31 13:14:20|23331.14|23211.14|23330.89|23210.89|23331.14|23211.14|23329.21|23209.21|10
1635686070000|2021-10-31 13:14:30|23330.9|23210.9|23329.78|23209.78|23331.48|23211.48|23329.49|23209.49|10
1635686080000|2021-10-31 13:14:40|23328.56|23208.56|23328.79|23208.79|23329.69|23209.69|23328.56|23208.56|10
1635686090000|2021-10-31 13:14:50|23328.41|23208.41|23330.01|23210.01|23330.01|23210.01|23327.81|23207.81|10
1635686100000|2021-10-31 13:15:00|23329.83|23209.83|23328.47|23208.47|23330.83|23210.83|23328.47|23208.47|10
1635686110000|2021-10-31 13:15:10|23328.66|23208.66|23327.5|23207.5|23329.01|23209.01|23326.77|23206.77|10
1635686120000|2021-10-31 13:15:20|23327.18|23207.18|23332.56|23212.56|23332.56|23212.56|23327.18|23207.18|10
1635686130000|2021-10-31 13:15:30|23332.95|23212.95|23331.24|23211.24|23333.06|23213.06|23330.96|23210.96|10
1635686140000|2021-10-31 13:15:40|23331.31|23211.31|23331.18|23211.18|23333.83|23213.83|23331.18|23211.18|10
1635686150000|2021-10-31 13:15:50|23330.62|23210.62|23327.12|23207.12|23330.62|23210.62|23326.8|23206.8|10
1635686160000|2021-10-31 13:16:00|23328.08|23208.08|23329.3|23209.3|23330.6|23210.6|23328.04|23208.04|10
1635686170000|2021-10-31 13:16:10|23328.19|23208.19|23329.44|23209.44|23329.44|23209.44|23327.26|23207.26|10
1635686180000|2021-10-31 13:16:20|23329.99|23209.99|23332.45|23212.45|23332.45|23212.45|23329.81|23209.81|10
1635686190000|2021-10-31 13:16:30|23332.74|23212.74|23331.79|23211.79|23332.74|23212.74|23331.06|23211.06|8
1635686200000|2021-10-31 13:16:40|23331.93|23211.93|23334.99|23214.99|23334.99|23214.99|23331.24|23211.24|10
1635686210000|2021-10-31 13:16:50|23336.54|23216.54|23337.75|23217.75|23339.55|23219.55|23336.54|23216.54|10
1635686220000|2021-10-31 13:17:00|23337.69|23217.69|23340.42|23220.42|23340.42|23220.42|23337.58|23217.58|10
1635686230000|2021-10-31 13:17:10|23340.75|23220.75|23340.7|23220.7|23344.04|23224.04|23340.7|23220.7|10
1635686240000|2021-10-31 13:17:20|23340.9|23220.9|23341.38|23221.38|23341.91|23221.91|23340.65|23220.65|10
1635686250000|2021-10-31 13:17:30|23341.72|23221.72|23342.36|23222.36|23343.26|23223.26|23340.67|23220.67|10
1635686260000|2021-10-31 13:17:40|23343.89|23223.89|23341.97|23221.97|23343.89|23223.89|23341.97|23221.97|10
1635686270000|2021-10-31 13:17:50|23342.55|23222.55|23337.76|23217.76|23342.55|23222.55|23337.76|23217.76|9
1635686280000|2021-10-31 13:18:00|23335.74|23215.74|23333.09|23213.09|23335.74|23215.74|23333.09|23213.09|10
1635686290000|2021-10-31 13:18:10|23332.63|23212.63|23332.71|23212.71|23333.38|23213.38|23331.67|23211.67|10
1635686300000|2021-10-31 13:18:20|23333.8|23213.8|23333.47|23213.47|23333.81|23213.81|23331.9|23211.9|10
1635686310000|2021-10-31 13:18:30|23332.28|23212.28|23331.65|23211.65|23332.39|23212.39|23329.83|23209.83|10
1635686320000|2021-10-31 13:18:40|23332.07|23212.07|23330.9|23210.9|23332.26|23212.26|23330.85|23210.85|9
1635686330000|2021-10-31 13:18:50|23333.13|23213.13|23333.94|23213.94|23334.31|23214.31|23332.89|23212.89|10
1635686340000|2021-10-31 13:19:00|23332.68|23212.68|23331.62|23211.62|23334.62|23214.62|23331.62|23211.62|10
1635686350000|2021-10-31 13:19:10|23331.41|23211.41|23330.19|23210.19|23332.17|23212.17|23330.15|23210.15|10
1635686360000|2021-10-31 13:19:20|23330.07|23210.07|23329.95|23209.95|23330.2|23210.2|23328.18|23208.18|10
1635686370000|2021-10-31 13:19:30|23331.28|23211.28|23332.17|23212.17|23332.75|23212.75|23331.28|23211.28|10
1635686380000|2021-10-31 13:19:40|23332.69|23212.69|23328.44|23208.44|23332.89|23212.89|23328.44|23208.44|10
1635686390000|2021-10-31 13:19:50|23327.23|23207.23|23327.35|23207.35|23327.7|23207.7|23326.14|23206.14|10
1635686400000|2021-10-31 13:20:00|23327.34|23207.34|23321.78|23201.78|23327.34|23207.34|23321.75|23201.75|9
1635686410000|2021-10-31 13:20:10|23319.12|23199.12|23313.54|23193.54|23319.12|23199.12|23313.54|23193.54|10
1635686420000|2021-10-31 13:20:20|23313.93|23193.93|23305.56|23185.56|23313.93|23193.93|23305.3|23185.3|10
1635686430000|2021-10-31 13:20:30|23304.83|23184.83|23300.44|23180.44|23305.05|23185.05|23300.44|23180.44|10
1635686440000|2021-10-31 13:20:40|23299.61|23179.61|23296.36|23176.36|23299.61|23179.61|23296.17|23176.17|10
1635686450000|2021-10-31 13:20:50|23294.87|23174.87|23285.28|23165.28|23294.87|23174.87|23285.28|23165.28|10
1635686460000|2021-10-31 13:21:00|23284.79|23164.79|23283.04|23163.04|23284.82|23164.82|23282.21|23162.21|9
1635686470000|2021-10-31 13:21:10|23282.75|23162.75|23271.24|23151.24|23282.75|23162.75|23271.24|23151.24|10
1635686480000|2021-10-31 13:21:20|23270.97|23150.97|23266.06|23146.06|23271.02|23151.02|23266.06|23146.06|10
1635686490000|2021-10-31 13:21:30|23264.19|23144.19|23247.37|23127.37|23264.19|23144.19|23247.37|23127.37|10
1635686500000|2021-10-31 13:21:40|23244.51|23124.51|23237.24|23117.24|23244.51|23124.51|23237.24|23117.24|10
1635686510000|2021-10-31 13:21:50|23237.62|23117.62|23236.72|23116.72|23237.62|23117.62|23232.16|23112.16|10
1635686520000|2021-10-31 13:22:00|23235.89|23115.89|23239.05|23119.05|23239.05|23119.05|23235.54|23115.54|10
1635686530000|2021-10-31 13:22:10|23239.78|23119.78|23250.94|23130.94|23250.94|23130.94|23239.78|23119.78|10
1635686540000|2021-10-31 13:22:20|23253.95|23133.95|23256.55|23136.55|23256.71|23136.71|23252.57|23132.57|10
1635686550000|2021-10-31 13:22:30|23255.88|23135.88|23250.75|23130.75|23255.88|23135.88|23249.89|23129.89|10
1635686560000|2021-10-31 13:22:40|23251.49|23131.49|23251.03|23131.03|23251.49|23131.49|23249.16|23129.16|9
1635686570000|2021-10-31 13:22:50|23250.35|23130.35|23247.57|23127.57|23250.77|23130.77|23246.81|23126.81|10
1635686580000|2021-10-31 13:23:00|23245.93|23125.93|23244.41|23124.41|23245.93|23125.93|23241.12|23121.12|10
1635686590000|2021-10-31 13:23:10|23244.03|23124.03|23239.56|23119.56|23244.03|23124.03|23239.56|23119.56|10
1635686600000|2021-10-31 13:23:20|23239.26|23119.26|23238.5|23118.5|23239.66|23119.66|23237.62|23117.62|10
1635686610000|2021-10-31 13:23:30|23238.02|23118.02|23235.98|23115.98|23238.76|23118.76|23235.6|23115.6|10
1635686620000|2021-10-31 13:23:40|23236.02|23116.02|23232.43|23112.43|23236.29|23116.29|23232.43|23112.43|10
1635686630000|2021-10-31 13:23:50|23232.5|23112.5|23226.32|23106.32|23232.5|23112.5|23226.32|23106.32|10
1635686640000|2021-10-31 13:24:00|23226.58|23106.58|23218.4|23098.4|23228.13|23108.13|23218.09|23098.09|10
1635686650000|2021-10-31 13:24:10|23218.42|23098.42|23223.78|23103.78|23223.78|23103.78|23218.26|23098.26|10
1635686660000|2021-10-31 13:24:20|23219.54|23099.54|23223.46|23103.46|23223.78|23103.78|23219.44|23099.44|10
1635686670000|2021-10-31 13:24:30|23223.11|23103.11|23217.08|23097.08|23223.11|23103.11|23217.08|23097.08|10
1635686680000|2021-10-31 13:24:40|23216.81|23096.81|23218.58|23098.58|23218.77|23098.77|23216.81|23096.81|10
1635686690000|2021-10-31 13:24:50|23219.47|23099.47|23214.69|23094.69|23219.47|23099.47|23214.69|23094.69|10
1635686700000|2021-10-31 13:25:00|23215.44|23095.44|23217.29|23097.29|23219.23|23099.23|23215.44|23095.44|10
1635686710000|2021-10-31 13:25:10|23217.38|23097.38|23216.55|23096.55|23219.11|23099.11|23216.55|23096.55|9
1635686720000|2021-10-31 13:25:20|23216.3|23096.3|23213.44|23093.44|23216.3|23096.3|23213.16|23093.16|9
1635686730000|2021-10-31 13:25:30|23213.41|23093.41|23211.19|23091.19|23213.6|23093.6|23211.19|23091.19|9
1635686740000|2021-10-31 13:25:40|23211.98|23091.98|23216.22|23096.22|23216.22|23096.22|23211.86|23091.86|9
1635686750000|2021-10-31 13:25:50|23216.5|23096.5|23219.83|23099.83|23221.64|23101.64|23216.5|23096.5|10
1635686760000|2021-10-31 13:26:00|23220.9|23100.9|23223.79|23103.79|23223.79|23103.79|23219.46|23099.46|10
1635686770000|2021-10-31 13:26:10|23224.09|23104.09|23225.54|23105.54|23226.26|23106.26|23224.09|23104.09|10
1635686780000|2021-10-31 13:26:20|23223.62|23103.62|23226.82|23106.82|23226.82|23106.82|23223.62|23103.62|10
1635686790000|2021-10-31 13:26:30|23227.81|23107.81|23232.48|23112.48|23232.48|23112.48|23227.3|23107.3|10
1635686800000|2021-10-31 13:26:40|23233.18|23113.18|23232.97|23112.97|23235.02|23115.02|23232.97|23112.97|9
1635686810000|2021-10-31 13:26:50|23232.49|23112.49|23228.47|23108.47|23233.63|23113.63|23228.47|23108.47|10
1635686820000|2021-10-31 13:27:00|23229.31|23109.31|23228.26|23108.26|23230.19|23110.19|23227.92|23107.92|10
1635686830000|2021-10-31 13:27:10|23229.34|23109.34|23225.49|23105.49|23229.34|23109.34|23225.49|23105.49|10
1635686840000|2021-10-31 13:27:20|23225.12|23105.12|23221.87|23101.87|23225.14|23105.14|23221.69|23101.69|10
1635686850000|2021-10-31 13:27:30|23222.2|23102.2|23217.17|23097.17|23222.95|23102.95|23217.17|23097.17|10
1635686860000|2021-10-31 13:27:40|23216.59|23096.59|23208.91|23088.91|23216.59|23096.59|23208.91|23088.91|10
1635686870000|2021-10-31 13:27:50|23209.05|23089.05|23205.13|23085.13|23209.77|23089.77|23205.13|23085.13|10
1635686880000|2021-10-31 13:28:00|23206.37|23086.37|23206.32|23086.32|23207.72|23087.72|23205.13|23085.13|10
1635686890000|2021-10-31 13:28:10|23206.43|23086.43|23204.09|23084.09|23206.74|23086.74|23204.09|23084.09|10
1635686900000|2021-10-31 13:28:20|23204.72|23084.72|23196.3|23076.3|23204.72|23084.72|23194.85|23074.85|10
1635686910000|2021-10-31 13:28:30|23196.47|23076.47|23193.46|23073.46|23197.5|23077.5|23192.46|23072.46|10
1635686920000|2021-10-31 13:28:40|23193.2|23073.2|23193.26|23073.26|23195.12|23075.12|23192.34|23072.34|10
1635686930000|2021-10-31 13:28:50|23195.43|23075.43|23196.97|23076.97|23197.68|23077.68|23195.43|23075.43|10
1635686940000|2021-10-31 13:29:00|23196.53|23076.53|23197.7|23077.7|23197.77|23077.77|23196.41|23076.41|10
1635686950000|2021-10-31 13:29:10|23198.62|23078.62|23201.37|23081.37|23201.37|23081.37|23198.62|23078.62|10
1635686960000|2021-10-31 13:29:20|23201.06|23081.06|23203.78|23083.78|23203.78|23083.78|23200.79|23080.79|10
1635686970000|2021-10-31 13:29:30|23203.18|23083.18|23201.71|23081.71|23204.05|23084.05|23201.71|23081.71|10
1635686980000|2021-10-31 13:29:40|23202.3|23082.3|23199.68|23079.68|23202.3|23082.3|23198.16|23078.16|10
1635686990000|2021-10-31 13:29:50|23198.86|23078.86|23194.5|23074.5|23200.31|23080.31|23193.66|23073.66|10
1635687000000|2021-10-31 13:30:00|23194.49|23074.49|23188.69|23068.69|23194.49|23074.49|23188.11|23068.11|10
1635687010000|2021-10-31 13:30:10|23188.75|23068.75|23188.43|23068.43|23190.9|23070.9|23188.43|23068.43|10
1635687020000|2021-10-31 13:30:20|23187.21|23067.21|23183.36|23063.36|23187.21|23067.21|23182.87|23062.87|10
1635687030000|2021-10-31 13:30:30|23181.65|23061.65|23182.09|23062.09|23182.74|23062.74|23181.48|23061.48|10
1635687040000|2021-10-31 13:30:40|23181.23|23061.23|23180.03|23060.03|23182.15|23062.15|23179.96|23059.96|10
1635687050000|2021-10-31 13:30:50|23179.92|23059.92|23180.53|23060.53|23181.66|23061.66|23179.65|23059.65|10
1635687060000|2021-10-31 13:31:00|23180.77|23060.77|23175.08|23055.08|23180.77|23060.77|23175.08|23055.08|10
1635687070000|2021-10-31 13:31:10|23175.97|23055.97|23167.92|23047.92|23175.97|23055.97|23167.92|23047.92|10
1635687080000|2021-10-31 13:31:20|23165.84|23045.84|23150.67|23030.67|23165.84|23045.84|23150.67|23030.67|10
1635687090000|2021-10-31 13:31:30|23151.42|23031.42|23151.88|23031.88|23152.58|23032.58|23150.84|23030.84|9
1635687100000|2021-10-31 13:31:40|23150.85|23030.85|23144.06|23024.06|23150.85|23030.85|23144.06|23024.06|10
1635687110000|2021-10-31 13:31:50|23143.33|23023.33|23140.64|23020.64|23143.33|23023.33|23139.78|23019.78|10
1635687120000|2021-10-31 13:32:00|23139.94|23019.94|23125.14|23005.14|23140.5|23020.5|23124.15|23004.15|10
1635687130000|2021-10-31 13:32:10|23124.19|23004.19|23120.64|23000.64|23124.19|23004.19|23118.52|22998.52|10
1635687140000|2021-10-31 13:32:20|23120.41|23000.41|23122.29|23002.29|23123.8|23003.8|23120.41|23000.41|10
1635687150000|2021-10-31 13:32:30|23123.4|23003.4|23126.74|23006.74|23126.74|23006.74|23123.4|23003.4|10
1635687160000|2021-10-31 13:32:40|23127.47|23007.47|23128.18|23008.18|23130.51|23010.51|23127.47|23007.47|10
1635687170000|2021-10-31 13:32:50|23127.67|23007.67|23122.69|23002.69|23128.08|23008.08|23122.69|23002.69|10
1635687180000|2021-10-31 13:33:00|23122.28|23002.28|23119.03|22999.03|23122.44|23002.44|23119.03|22999.03|10
1635687190000|2021-10-31 13:33:10|23120.41|23000.41|23121.58|23001.58|23124.96|23004.96|23120.41|23000.41|10
1635687200000|2021-10-31 13:33:20|23121.7|23001.7|23119.45|22999.45|23121.7|23001.7|23119.45|22999.45|10
1635687210000|2021-10-31 13:33:30|23118.83|22998.83|23119.23|22999.23|23120.45|23000.45|23117.77|22997.77|10
1635687220000|2021-10-31 13:33:40|23119.94|22999.94|23119.68|22999.68|23121.11|23001.11|23119.63|22999.63|10
1635687230000|2021-10-31 13:33:50|23118.37|22998.37|23118.84|22998.84|23119.14|22999.14|23118.37|22998.37|10
1635687240000|2021-10-31 13:34:00|23118.32|22998.32|23116.28|22996.28|23118.34|22998.34|23116.28|22996.28|10
1635687250000|2021-10-31 13:34:10|23116.01|22996.01|23113.9|22993.9|23116.01|22996.01|23111.75|22991.75|10
1635687260000|2021-10-31 13:34:20|23112.94|22992.94|23103.07|22983.07|23112.96|22992.96|23103.07|22983.07|10
1635687270000|2021-10-31 13:34:30|23101.65|22981.65|23095.62|22975.62|23101.65|22981.65|23092.68|22972.68|10
1635687280000|2021-10-31 13:34:40|23099.64|22979.64|23094.18|22974.18|23099.95|22979.95|23094.18|22974.18|10
1635687290000|2021-10-31 13:34:50|23093.96|22973.96|23095.29|22975.29|23095.29|22975.29|23093.57|22973.57|10
1635687300000|2021-10-31 13:35:00|23095.17|22975.17|23094.8|22974.8|23096.78|22976.78|23094.39|22974.39|10
1635687310000|2021-10-31 13:35:10|23094.85|22974.85|23090.48|22970.48|23095.33|22975.33|23087.55|22967.55|10
1635687320000|2021-10-31 13:35:20|23089.46|22969.46|23086.48|22966.48|23089.46|22969.46|23086.21|22966.21|10
1635687330000|2021-10-31 13:35:30|23083.87|22963.87|23081.31|22961.31|23083.87|22963.87|23079.46|22959.46|9
1635687340000|2021-10-31 13:35:40|23081.39|22961.39|23082.56|22962.56|23082.72|22962.72|23081.39|22961.39|8
1635687350000|2021-10-31 13:35:50|23078.53|22958.53|23078.51|22958.51|23079.24|22959.24|23076.58|22956.58|10
1635687360000|2021-10-31 13:36:00|23078.22|22958.22|23078.87|22958.87|23080.84|22960.84|23078.22|22958.22|10
1635687370000|2021-10-31 13:36:10|23080.09|22960.09|23083.9|22963.9|23085.97|22965.97|23080.09|22960.09|10
1635687380000|2021-10-31 13:36:20|23082.92|22962.92|23085.85|22965.85|23085.85|22965.85|23082.15|22962.15|10
1635687390000|2021-10-31 13:36:30|23084.68|22964.68|23070.7|22950.7|23084.68|22964.68|23070.7|22950.7|10
1635687400000|2021-10-31 13:36:40|23066.26|22946.26|23064.03|22944.03|23066.34|22946.34|23062.48|22942.48|10
1635687410000|2021-10-31 13:36:50|23063.96|22943.96|23058.14|22938.14|23063.96|22943.96|23057.86|22937.86|10
1635687420000|2021-10-31 13:37:00|23059.06|22939.06|23044.54|22924.54|23059.06|22939.06|23044.54|22924.54|10
1635687430000|2021-10-31 13:37:10|23040.41|22920.41|23023.91|22903.91|23040.41|22920.41|23023.91|22903.91|10
1635687440000|2021-10-31 13:37:20|23023.92|22903.92|23035.02|22915.02|23035.02|22915.02|23023.28|22903.28|10
1635687450000|2021-10-31 13:37:30|23036.16|22916.16|23033.05|22913.05|23037.31|22917.31|23033.05|22913.05|10
1635687460000|2021-10-31 13:37:40|23033.4|22913.4|23035.05|22915.05|23036.8|22916.8|23033.4|22913.4|10
1635687470000|2021-10-31 13:37:50|23033.81|22913.81|23027.36|22907.36|23033.81|22913.81|23027.36|22907.36|10
1635687480000|2021-10-31 13:38:00|23026.2|22906.2|23021.12|22901.12|23026.2|22906.2|23021.12|22901.12|10
1635687490000|2021-10-31 13:38:10|23020.35|22900.35|23021.16|22901.16|23023.06|22903.06|23020.35|22900.35|10
1635687500000|2021-10-31 13:38:20|23020.08|22900.08|23024.85|22904.85|23024.95|22904.95|23020.08|22900.08|10
1635687510000|2021-10-31 13:38:30|23024.4|22904.4|23018.19|22898.19|23024.4|22904.4|23016.38|22896.38|10
1635687520000|2021-10-31 13:38:40|23019.94|22899.94|23035.12|22915.12|23035.12|22915.12|23019.94|22899.94|10
1635687530000|2021-10-31 13:38:50|23040.74|22920.74|23068.68|22948.68|23068.68|22948.68|23040.74|22920.74|10
1635687540000|2021-10-31 13:39:00|23075.08|22955.08|23075.47|22955.47|23075.47|22955.47|23071.22|22951.22|10
1635687550000|2021-10-31 13:39:10|23078.99|22958.99|23100.86|22980.86|23100.86|22980.86|23078.99|22958.99|10
1635687560000|2021-10-31 13:39:20|23101.13|22981.13|23128.01|23008.01|23128.01|23008.01|23101.13|22981.13|10
1635687570000|2021-10-31 13:39:30|23128.14|23008.14|23132.46|23012.46|23132.46|23012.46|23127.18|23007.18|10
1635687580000|2021-10-31 13:39:40|23132.06|23012.06|23130.01|23010.01|23134.96|23014.96|23130.01|23010.01|8
1635687590000|2021-10-31 13:39:50|23129.85|23009.85|23123.51|23003.51|23131.25|23011.25|23123.51|23003.51|10
1635687600000|2021-10-31 13:40:00|23121.85|23001.85|23123.12|23003.12|23123.12|23003.12|23120|23000|10
1635687610000|2021-10-31 13:40:10|23122.3|23002.3|23123.71|23003.71|23123.71|23003.71|23118.15|22998.15|10
1635687620000|2021-10-31 13:40:20|23124.45|23004.45|23135.76|23015.76|23135.76|23015.76|23124.45|23004.45|10
1635687630000|2021-10-31 13:40:30|23138.5|23018.5|23146.09|23026.09|23146.15|23026.15|23138.5|23018.5|10
1635687640000|2021-10-31 13:40:40|23148.42|23028.42|23156.93|23036.93|23156.93|23036.93|23148.42|23028.42|10
1635687650000|2021-10-31 13:40:50|23157.11|23037.11|23162.39|23042.39|23162.63|23042.63|23157.11|23037.11|10
1635687660000|2021-10-31 13:41:00|23162.47|23042.47|23167.92|23047.92|23170.04|23050.04|23162.47|23042.47|10
1635687670000|2021-10-31 13:41:10|23167.94|23047.94|23168.17|23048.17|23169.63|23049.63|23166.68|23046.68|10
1635687680000|2021-10-31 13:41:20|23168.27|23048.27|23166.04|23046.04|23169.82|23049.82|23165.97|23045.97|10
1635687690000|2021-10-31 13:41:30|23167.74|23047.74|23160.19|23040.19|23167.74|23047.74|23160.19|23040.19|10
1635687700000|2021-10-31 13:41:40|23160.85|23040.85|23161.1|23041.1|23161.1|23041.1|23159.61|23039.61|10
1635687710000|2021-10-31 13:41:50|23161.17|23041.17|23168.15|23048.15|23168.15|23048.15|23161.17|23041.17|10
1635687720000|2021-10-31 13:42:00|23168.65|23048.65|23173.17|23053.17|23173.41|23053.41|23168.65|23048.65|10
1635687730000|2021-10-31 13:42:10|23174.62|23054.62|23175.14|23055.14|23175.73|23055.73|23174.02|23054.02|10
1635687740000|2021-10-31 13:42:20|23175.38|23055.38|23173.66|23053.66|23175.38|23055.38|23173.66|23053.66|10
1635687750000|2021-10-31 13:42:30|23172.82|23052.82|23172.4|23052.4|23174.33|23054.33|23172.23|23052.23|10
1635687760000|2021-10-31 13:42:40|23172.09|23052.09|23171.23|23051.23|23172.09|23052.09|23169.53|23049.53|10
1635687770000|2021-10-31 13:42:50|23167.91|23047.91|23174.98|23054.98|23175.24|23055.24|23167.91|23047.91|10
1635687780000|2021-10-31 13:43:00|23174.46|23054.46|23178.04|23058.04|23178.04|23058.04|23174.46|23054.46|10
1635687790000|2021-10-31 13:43:10|23178.86|23058.86|23188.45|23068.45|23188.45|23068.45|23178.86|23058.86|10
1635687800000|2021-10-31 13:43:20|23188.56|23068.56|23190.29|23070.29|23190.29|23070.29|23187.36|23067.36|9
1635687810000|2021-10-31 13:43:30|23190.51|23070.51|23189.03|23069.03|23190.91|23070.91|23189.03|23069.03|10
1635687820000|2021-10-31 13:43:40|23188.92|23068.92|23188.14|23068.14|23190.44|23070.44|23187.36|23067.36|10
1635687830000|2021-10-31 13:43:50|23187.98|23067.98|23183.91|23063.91|23188.35|23068.35|23183.91|23063.91|10
1635687840000|2021-10-31 13:44:00|23183.83|23063.83|23184.22|23064.22|23184.22|23064.22|23182.38|23062.38|10
1635687850000|2021-10-31 13:44:10|23184.11|23064.11|23186.78|23066.78|23186.78|23066.78|23183.63|23063.63|10
1635687860000|2021-10-31 13:44:20|23187.51|23067.51|23190.16|23070.16|23190.35|23070.35|23186.05|23066.05|10
1635687870000|2021-10-31 13:44:30|23190.63|23070.63|23202.69|23082.69|23202.69|23082.69|23190.63|23070.63|10
1635687880000|2021-10-31 13:44:40|23204.34|23084.34|23206.54|23086.54|23206.54|23086.54|23203.29|23083.29|10
1635687890000|2021-10-31 13:44:50|23206.65|23086.65|23209.3|23089.3|23209.3|23089.3|23206.34|23086.34|10
1635687900000|2021-10-31 13:45:00|23208.95|23088.95|23208.1|23088.1|23209.43|23089.43|23208.1|23088.1|10
1635687910000|2021-10-31 13:45:10|23208.32|23088.32|23209.03|23089.03|23210.88|23090.88|23208.32|23088.32|10
1635687920000|2021-10-31 13:45:20|23210.08|23090.08|23212.2|23092.2|23212.2|23092.2|23208.72|23088.72|10
1635687930000|2021-10-31 13:45:30|23212.43|23092.43|23217.88|23097.88|23219.78|23099.78|23212.41|23092.41|8
1635687940000|2021-10-31 13:45:40|23216.61|23096.61|23208.96|23088.96|23216.61|23096.61|23208.96|23088.96|10
1635687950000|2021-10-31 13:45:50|23206.85|23086.85|23186.31|23066.31|23206.85|23086.85|23186.31|23066.31|10
1635687960000|2021-10-31 13:46:00|23185.59|23065.59|23165.9|23045.9|23185.59|23065.59|23165.9|23045.9|10
1635687970000|2021-10-31 13:46:10|23165.61|23045.61|23156.64|23036.64|23165.61|23045.61|23155.36|23035.36|10
1635687980000|2021-10-31 13:46:20|23153|23033|23152.2|23032.2|23153|23033|23148.01|23028.01|10
1635687990000|2021-10-31 13:46:30|23156.11|23036.11|23162.52|23042.52|23162.54|23042.54|23156.11|23036.11|10
1635688000000|2021-10-31 13:46:40|23163.4|23043.4|23170.41|23050.41|23170.41|23050.41|23163.4|23043.4|10
1635688010000|2021-10-31 13:46:50|23170.39|23050.39|23176.2|23056.2|23176.2|23056.2|23170.22|23050.22|10
1635688020000|2021-10-31 13:47:00|23176.72|23056.72|23190.17|23070.17|23190.17|23070.17|23176.72|23056.72|10
1635688030000|2021-10-31 13:47:10|23190.72|23070.72|23198.57|23078.57|23199.15|23079.15|23190.61|23070.61|10
1635688040000|2021-10-31 13:47:20|23198.61|23078.61|23196.71|23076.71|23199.36|23079.36|23196.71|23076.71|10
1635688050000|2021-10-31 13:47:30|23195.81|23075.81|23195.58|23075.58|23197.67|23077.67|23195.58|23075.58|10
1635688060000|2021-10-31 13:47:40|23195.61|23075.61|23193.94|23073.94|23196.17|23076.17|23193.11|23073.11|10
1635688070000|2021-10-31 13:47:50|23193.82|23073.82|23198.94|23078.94|23199.25|23079.25|23193.82|23073.82|10
1635688080000|2021-10-31 13:48:00|23199.12|23079.12|23200.82|23080.82|23200.99|23080.99|23199.12|23079.12|10
1635688090000|2021-10-31 13:48:10|23200.76|23080.76|23194.16|23074.16|23200.76|23080.76|23194.16|23074.16|10
1635688100000|2021-10-31 13:48:20|23192.89|23072.89|23179.81|23059.81|23192.89|23072.89|23179.81|23059.81|10
1635688110000|2021-10-31 13:48:30|23181.31|23061.31|23173.8|23053.8|23181.31|23061.31|23173.8|23053.8|10
1635688120000|2021-10-31 13:48:40|23173.6|23053.6|23163.51|23043.51|23173.6|23053.6|23162.88|23042.88|9
1635688130000|2021-10-31 13:48:50|23162.35|23042.35|23151.87|23031.87|23162.35|23042.35|23151.87|23031.87|10
1635688140000|2021-10-31 13:49:00|23151.81|23031.81|23147.88|23027.88|23152.96|23032.96|23147.88|23027.88|10
1635688150000|2021-10-31 13:49:10|23148.8|23028.8|23148.66|23028.66|23148.88|23028.88|23146.67|23026.67|10
1635688160000|2021-10-31 13:49:20|23148.73|23028.73|23148.47|23028.47|23151.26|23031.26|23148.47|23028.47|10
1635688170000|2021-10-31 13:49:30|23148.37|23028.37|23144.16|23024.16|23148.37|23028.37|23144.07|23024.07|10
1635688180000|2021-10-31 13:49:40|23143.7|23023.7|23140.66|23020.66|23143.7|23023.7|23140.66|23020.66|10
1635688190000|2021-10-31 13:49:50|23140.35|23020.35|23134.33|23014.33|23140.35|23020.35|23134.33|23014.33|10
1635688200000|2021-10-31 13:50:00|23134.08|23014.08|23126.88|23006.88|23134.08|23014.08|23126.68|23006.68|10
1635688210000|2021-10-31 13:50:10|23127.04|23007.04|23128.51|23008.51|23130.35|23010.35|23126.97|23006.97|10
1635688220000|2021-10-31 13:50:20|23128.38|23008.38|23128.52|23008.52|23131.68|23011.68|23128.14|23008.14|10
1635688230000|2021-10-31 13:50:30|23128.56|23008.56|23126.59|23006.59|23128.56|23008.56|23126.47|23006.47|10
1635688240000|2021-10-31 13:50:40|23126.51|23006.51|23116.55|22996.55|23126.51|23006.51|23114.05|22994.05|10
1635688250000|2021-10-31 13:50:50|23117.03|22997.03|23125.95|23005.95|23125.95|23005.95|23117.03|22997.03|10
1635688260000|2021-10-31 13:51:00|23127.33|23007.33|23138.06|23018.06|23138.06|23018.06|23127.33|23007.33|10
1635688270000|2021-10-31 13:51:10|23138.3|23018.3|23146.45|23026.45|23146.45|23026.45|23138.3|23018.3|10
1635688280000|2021-10-31 13:51:20|23148.85|23028.85|23153.4|23033.4|23153.4|23033.4|23148.85|23028.85|10
1635688290000|2021-10-31 13:51:30|23153.12|23033.12|23158.49|23038.49|23158.49|23038.49|23153.12|23033.12|10
1635688300000|2021-10-31 13:51:40|23159.18|23039.18|23163.7|23043.7|23164.19|23044.19|23159.18|23039.18|10
1635688310000|2021-10-31 13:51:50|23163.32|23043.32|23165.76|23045.76|23165.94|23045.94|23161.24|23041.24|10
1635688320000|2021-10-31 13:52:00|23164.2|23044.2|23169.75|23049.75|23170.36|23050.36|23164.2|23044.2|10
1635688330000|2021-10-31 13:52:10|23169.65|23049.65|23173.61|23053.61|23173.75|23053.75|23169.65|23049.65|10
1635688340000|2021-10-31 13:52:20|23173.64|23053.64|23183.62|23063.62|23183.62|23063.62|23173.64|23053.64|10
1635688350000|2021-10-31 13:52:30|23185.56|23065.56|23187.51|23067.51|23188.15|23068.15|23185.45|23065.45|10
1635688360000|2021-10-31 13:52:40|23187.69|23067.69|23187.96|23067.96|23188.64|23068.64|23187.67|23067.67|10
1635688370000|2021-10-31 13:52:50|23188.18|23068.18|23183.69|23063.69|23188.18|23068.18|23183.69|23063.69|10
1635688380000|2021-10-31 13:53:00|23184.4|23064.4|23179.16|23059.16|23184.4|23064.4|23178.06|23058.06|10
1635688390000|2021-10-31 13:53:10|23179.13|23059.13|23179.88|23059.88|23180.06|23060.06|23177.49|23057.49|10
1635688400000|2021-10-31 13:53:20|23180.11|23060.11|23180.67|23060.67|23181.6|23061.6|23180.02|23060.02|10
1635688410000|2021-10-31 13:53:30|23181.2|23061.2|23184.19|23064.19|23184.19|23064.19|23181.2|23061.2|10
1635688420000|2021-10-31 13:53:40|23183.49|23063.49|23182.69|23062.69|23183.67|23063.67|23182.06|23062.06|10
1635688430000|2021-10-31 13:53:50|23182.78|23062.78|23185.24|23065.24|23185.62|23065.62|23182.78|23062.78|10
1635688440000|2021-10-31 13:54:00|23185.06|23065.06|23188.36|23068.36|23188.43|23068.43|23185.06|23065.06|10
1635688450000|2021-10-31 13:54:10|23188.26|23068.26|23189.46|23069.46|23189.57|23069.57|23187.25|23067.25|10
1635688460000|2021-10-31 13:54:20|23189.14|23069.14|23191.33|23071.33|23192.02|23072.02|23189.14|23069.14|10
1635688470000|2021-10-31 13:54:30|23191.69|23071.69|23193.14|23073.14|23194.58|23074.58|23191.37|23071.37|10
1635688480000|2021-10-31 13:54:40|23193.33|23073.33|23195.76|23075.76|23195.76|23075.76|23193.33|23073.33|9
1635688490000|2021-10-31 13:54:50|23195.61|23075.61|23198.83|23078.83|23199.87|23079.87|23195.61|23075.61|10
1635688500000|2021-10-31 13:55:00|23199.92|23079.92|23197.89|23077.89|23200.28|23080.28|23197.82|23077.82|10
1635688510000|2021-10-31 13:55:10|23198.03|23078.03|23200.53|23080.53|23201.23|23081.23|23198.03|23078.03|10
1635688520000|2021-10-31 13:55:20|23200.55|23080.55|23204|23084|23204.67|23084.67|23200.55|23080.55|10
1635688530000|2021-10-31 13:55:30|23203.87|23083.87|23204.76|23084.76|23205.83|23085.83|23203.87|23083.87|9
1635688540000|2021-10-31 13:55:40|23205.17|23085.17|23205.82|23085.82|23207.05|23087.05|23205.17|23085.17|10
1635688550000|2021-10-31 13:55:50|23206.03|23086.03|23205.8|23085.8|23207.06|23087.06|23205.38|23085.38|10
1635688560000|2021-10-31 13:56:00|23205.92|23085.92|23207.82|23087.82|23207.82|23087.82|23205.04|23085.04|9
1635688570000|2021-10-31 13:56:10|23207.62|23087.62|23207.55|23087.55|23207.97|23087.97|23206.09|23086.09|10
1635688580000|2021-10-31 13:56:20|23207|23087|23205.75|23085.75|23207|23087|23204.63|23084.63|10
1635688590000|2021-10-31 13:56:30|23206.19|23086.19|23205.81|23085.81|23206.19|23086.19|23205.37|23085.37|10
1635688600000|2021-10-31 13:56:40|23206.3|23086.3|23207.25|23087.25|23207.42|23087.42|23205.42|23085.42|10
1635688610000|2021-10-31 13:56:50|23207.12|23087.12|23207.59|23087.59|23208.6|23088.6|23207.12|23087.12|10
1635688620000|2021-10-31 13:57:00|23208.07|23088.07|23208.41|23088.41|23209.44|23089.44|23208.07|23088.07|10
1635688630000|2021-10-31 13:57:10|23208.93|23088.93|23211.45|23091.45|23211.89|23091.89|23208.93|23088.93|10
1635688640000|2021-10-31 13:57:20|23211.44|23091.44|23213.29|23093.29|23215.8|23095.8|23211.44|23091.44|10
1635688650000|2021-10-31 13:57:30|23214.79|23094.79|23215.09|23095.09|23215.43|23095.43|23214.72|23094.72|9
1635688660000|2021-10-31 13:57:40|23215.75|23095.75|23216.29|23096.29|23217.88|23097.88|23215.75|23095.75|10
1635688670000|2021-10-31 13:57:50|23216.89|23096.89|23221.85|23101.85|23221.85|23101.85|23216.89|23096.89|10
1635688680000|2021-10-31 13:58:00|23220.72|23100.72|23226.75|23106.75|23226.82|23106.82|23220.72|23100.72|10
1635688690000|2021-10-31 13:58:10|23226.91|23106.91|23231.97|23111.97|23232.79|23112.79|23226.74|23106.74|10
1635688700000|2021-10-31 13:58:20|23232.14|23112.14|23234.37|23114.37|23234.37|23114.37|23232.14|23112.14|9
1635688710000|2021-10-31 13:58:30|23234.38|23114.38|23237.06|23117.06|23237.06|23117.06|23234.38|23114.38|10
1635688720000|2021-10-31 13:58:40|23236.66|23116.66|23238.82|23118.82|23238.82|23118.82|23235.88|23115.88|10
1635688730000|2021-10-31 13:58:50|23239.28|23119.28|23241.44|23121.44|23241.74|23121.74|23239.28|23119.28|10
1635688740000|2021-10-31 13:59:00|23242.71|23122.71|23246.45|23126.45|23246.45|23126.45|23242.71|23122.71|10
1635688750000|2021-10-31 13:59:10|23246.61|23126.61|23244.32|23124.32|23246.61|23126.61|23243.47|23123.47|10
1635688760000|2021-10-31 13:59:20|23244.3|23124.3|23243.18|23123.18|23244.3|23124.3|23242.57|23122.57|9
1635688770000|2021-10-31 13:59:30|23243.17|23123.17|23244.28|23124.28|23244.35|23124.35|23243.17|23123.17|10
1635688780000|2021-10-31 13:59:40|23243.97|23123.97|23246.45|23126.45|23246.45|23126.45|23243.97|23123.97|10
1635688790000|2021-10-31 13:59:50|23246.48|23126.48|23244.23|23124.23|23246.48|23126.48|23244.23|23124.23|10
1635688800000|2021-10-31 14:00:00|23244.36|23124.36|23237.57|23117.57|23244.61|23124.61|23237.57|23117.57|10
1635688810000|2021-10-31 14:00:10|23236.68|23116.68|23227.14|23107.14|23236.68|23116.68|23227.14|23107.14|10
1635688820000|2021-10-31 14:00:20|23227.38|23107.38|23219.07|23099.07|23227.38|23107.38|23219.07|23099.07|10
1635688830000|2021-10-31 14:00:30|23217.98|23097.98|23212.03|23092.03|23217.98|23097.98|23211.69|23091.69|10
1635688840000|2021-10-31 14:00:40|23211.45|23091.45|23207.7|23087.7|23212.34|23092.34|23207.7|23087.7|10
1635688850000|2021-10-31 14:00:50|23205.54|23085.54|23187.89|23067.89|23205.54|23085.54|23187.89|23067.89|10
1635688860000|2021-10-31 14:01:00|23185.86|23065.86|23181.37|23061.37|23185.86|23065.86|23181.37|23061.37|10
1635688870000|2021-10-31 14:01:10|23180.56|23060.56|23179.53|23059.53|23180.56|23060.56|23178.04|23058.04|10
1635688880000|2021-10-31 14:01:20|23179.12|23059.12|23178.55|23058.55|23179.79|23059.79|23178.41|23058.41|10
1635688890000|2021-10-31 14:01:30|23178.19|23058.19|23182.27|23062.27|23182.27|23062.27|23178.19|23058.19|9
1635688900000|2021-10-31 14:01:40|23181.44|23061.44|23186.47|23066.47|23186.47|23066.47|23181.44|23061.44|10
1635688910000|2021-10-31 14:01:50|23186.88|23066.88|23197.7|23077.7|23197.7|23077.7|23186.88|23066.88|9
1635688920000|2021-10-31 14:02:00|23197.41|23077.41|23210.96|23090.96|23210.96|23090.96|23197.41|23077.41|10
1635688930000|2021-10-31 14:02:10|23211.87|23091.87|23219.5|23099.5|23219.5|23099.5|23211.66|23091.66|10
1635688940000|2021-10-31 14:02:20|23219.4|23099.4|23224.41|23104.41|23224.41|23104.41|23219.33|23099.33|10
1635688950000|2021-10-31 14:02:30|23224.56|23104.56|23226.24|23106.24|23226.41|23106.41|23224.49|23104.49|10
1635688960000|2021-10-31 14:02:40|23226.35|23106.35|23219.3|23099.3|23226.35|23106.35|23219.3|23099.3|10
1635688970000|2021-10-31 14:02:50|23219.05|23099.05|23218.15|23098.15|23219.11|23099.11|23217.92|23097.92|10
1635688980000|2021-10-31 14:03:00|23216.59|23096.59|23208.16|23088.16|23216.59|23096.59|23208.16|23088.16|10
1635688990000|2021-10-31 14:03:10|23207.65|23087.65|23197.43|23077.43|23207.65|23087.65|23197.43|23077.43|10
1635689000000|2021-10-31 14:03:20|23197.07|23077.07|23185.24|23065.24|23197.07|23077.07|23185.16|23065.16|10
1635689010000|2021-10-31 14:03:30|23185.38|23065.38|23182.28|23062.28|23185.38|23065.38|23182.24|23062.24|8
1635689020000|2021-10-31 14:03:40|23182.23|23062.23|23181.48|23061.48|23182.47|23062.47|23181.4|23061.4|9
1635689030000|2021-10-31 14:03:50|23180.54|23060.54|23175.24|23055.24|23180.54|23060.54|23175.24|23055.24|10
1635689040000|2021-10-31 14:04:00|23174.89|23054.89|23169.96|23049.96|23175.46|23055.46|23169.96|23049.96|10
1635689050000|2021-10-31 14:04:10|23169.71|23049.71|23172.59|23052.59|23172.59|23052.59|23167.66|23047.66|10
1635689060000|2021-10-31 14:04:20|23174|23054|23177.8|23057.8|23178.31|23058.31|23174|23054|10
1635689070000|2021-10-31 14:04:30|23177.78|23057.78|23174.09|23054.09|23178.6|23058.6|23174.09|23054.09|10
1635689080000|2021-10-31 14:04:40|23174.5|23054.5|23164.68|23044.68|23174.5|23054.5|23164.68|23044.68|10
1635689090000|2021-10-31 14:04:50|23165.79|23045.79|23156.34|23036.34|23165.79|23045.79|23156.34|23036.34|10
1635689100000|2021-10-31 14:05:00|23154.94|23034.94|23155.18|23035.18|23155.39|23035.39|23154.15|23034.15|10
1635689110000|2021-10-31 14:05:10|23155.65|23035.65|23155.26|23035.26|23156.44|23036.44|23153.34|23033.34|10
1635689120000|2021-10-31 14:05:20|23154.04|23034.04|23146.05|23026.05|23154.04|23034.04|23146.05|23026.05|9
1635689130000|2021-10-31 14:05:30|23146.02|23026.02|23141.66|23021.66|23146.02|23026.02|23141.45|23021.45|10
1635689140000|2021-10-31 14:05:40|23141.25|23021.25|23137.7|23017.7|23141.25|23021.25|23136.48|23016.48|10
1635689150000|2021-10-31 14:05:50|23137.36|23017.36|23137.3|23017.3|23137.95|23017.95|23135.91|23015.91|10
1635689160000|2021-10-31 14:06:00|23137.51|23017.51|23137.08|23017.08|23138.84|23018.84|23137.08|23017.08|10
1635689170000|2021-10-31 14:06:10|23137.76|23017.76|23135.72|23015.72|23138.11|23018.11|23135.42|23015.42|10
1635689180000|2021-10-31 14:06:20|23135.51|23015.51|23131.15|23011.15|23135.71|23015.71|23130.94|23010.94|10
1635689190000|2021-10-31 14:06:30|23130.21|23010.21|23138.17|23018.17|23138.17|23018.17|23130.21|23010.21|10
1635689200000|2021-10-31 14:06:40|23136.9|23016.9|23131.35|23011.35|23136.9|23016.9|23131.35|23011.35|10
1635689210000|2021-10-31 14:06:50|23131.05|23011.05|23127.85|23007.85|23131.69|23011.69|23127.85|23007.85|10
1635689220000|2021-10-31 14:07:00|23128.29|23008.29|23130.26|23010.26|23130.54|23010.54|23127.21|23007.21|10
1635689230000|2021-10-31 14:07:10|23129.03|23009.03|23131.01|23011.01|23131.66|23011.66|23126.93|23006.93|10
1635689240000|2021-10-31 14:07:20|23131.11|23011.11|23128.74|23008.74|23131.73|23011.73|23128.74|23008.74|10
1635689250000|2021-10-31 14:07:30|23129.37|23009.37|23129.87|23009.87|23131.64|23011.64|23129.37|23009.37|10
1635689260000|2021-10-31 14:07:40|23129.68|23009.68|23122.6|23002.6|23129.68|23009.68|23122.6|23002.6|9
1635689270000|2021-10-31 14:07:50|23123.32|23003.32|23121|23001|23124.07|23004.07|23121|23001|9
1635689280000|2021-10-31 14:08:00|23121.33|23001.33|23123.35|23003.35|23123.93|23003.93|23121.33|23001.33|9
1635689290000|2021-10-31 14:08:10|23121.85|23001.85|23117.2|22997.2|23121.85|23001.85|23117.04|22997.04|10
1635689300000|2021-10-31 14:08:20|23118.34|22998.34|23118.22|22998.22|23120.73|23000.73|23118.22|22998.22|10
1635689310000|2021-10-31 14:08:30|23118.09|22998.09|23127.37|23007.37|23127.37|23007.37|23117.82|22997.82|10
1635689320000|2021-10-31 14:08:40|23129.7|23009.7|23139|23019|23139|23019|23129.7|23009.7|10
1635689330000|2021-10-31 14:08:50|23141.94|23021.94|23150.51|23030.51|23152.25|23032.25|23141.94|23021.94|10
1635689340000|2021-10-31 14:09:00|23150.76|23030.76|23154.54|23034.54|23155.4|23035.4|23150.12|23030.12|10
1635689350000|2021-10-31 14:09:10|23155.14|23035.14|23154.41|23034.41|23156.41|23036.41|23154.41|23034.41|9
1635689360000|2021-10-31 14:09:20|23154.83|23034.83|23149.41|23029.41|23154.83|23034.83|23149.41|23029.41|9
1635689370000|2021-10-31 14:09:30|23149.44|23029.44|23144.82|23024.82|23149.44|23029.44|23144.82|23024.82|10
1635689380000|2021-10-31 14:09:40|23145.76|23025.76|23149.91|23029.91|23149.91|23029.91|23145.69|23025.69|10
1635689390000|2021-10-31 14:09:50|23150.16|23030.16|23157.8|23037.8|23157.8|23037.8|23150.07|23030.07|10
1635689400000|2021-10-31 14:10:00|23157.98|23037.98|23171.83|23051.83|23172.09|23052.09|23157.98|23037.98|9
1635689410000|2021-10-31 14:10:10|23174.5|23054.5|23185.48|23065.48|23185.8|23065.8|23174.5|23054.5|10
1635689420000|2021-10-31 14:10:20|23185.39|23065.39|23193.28|23073.28|23194.25|23074.25|23185.39|23065.39|9
1635689430000|2021-10-31 14:10:30|23193.64|23073.64|23196.28|23076.28|23196.28|23076.28|23192.96|23072.96|10
1635689440000|2021-10-31 14:10:40|23196.48|23076.48|23197.87|23077.87|23198.15|23078.15|23196.13|23076.13|9
1635689450000|2021-10-31 14:10:50|23198.04|23078.04|23195.54|23075.54|23198.04|23078.04|23194.83|23074.83|10
1635689460000|2021-10-31 14:11:00|23194.46|23074.46|23189.34|23069.34|23194.5|23074.5|23189.26|23069.26|10
1635689470000|2021-10-31 14:11:10|23188.62|23068.62|23194.18|23074.18|23194.18|23074.18|23188.43|23068.43|10
1635689480000|2021-10-31 14:11:20|23194.48|23074.48|23198.91|23078.91|23199.28|23079.28|23194.48|23074.48|9
1635689490000|2021-10-31 14:11:30|23200.18|23080.18|23203.49|23083.49|23204.01|23084.01|23200.18|23080.18|10
1635689500000|2021-10-31 14:11:40|23203.81|23083.81|23215.38|23095.38|23215.38|23095.38|23203.81|23083.81|10
1635689510000|2021-10-31 14:11:50|23216.07|23096.07|23217.33|23097.33|23218.29|23098.29|23215.77|23095.77|10
1635689520000|2021-10-31 14:12:00|23217.49|23097.49|23218.31|23098.31|23218.31|23098.31|23215.54|23095.54|10
1635689530000|2021-10-31 14:12:10|23218.07|23098.07|23216.54|23096.54|23218.07|23098.07|23215.68|23095.68|10
1635689540000|2021-10-31 14:12:20|23217.14|23097.14|23216.24|23096.24|23217.14|23097.14|23215.59|23095.59|10
1635689550000|2021-10-31 14:12:30|23215.95|23095.95|23217.69|23097.69|23218.04|23098.04|23215.95|23095.95|10
1635689560000|2021-10-31 14:12:40|23219|23099|23229.41|23109.41|23229.41|23109.41|23219|23099|10
1635689570000|2021-10-31 14:12:50|23230.4|23110.4|23235.14|23115.14|23235.31|23115.31|23230.4|23110.4|10
1635689580000|2021-10-31 14:13:00|23235.37|23115.37|23240.19|23120.19|23240.19|23120.19|23235.37|23115.37|10
1635689590000|2021-10-31 14:13:10|23240.25|23120.25|23248.35|23128.35|23248.35|23128.35|23240.25|23120.25|9
1635689600000|2021-10-31 14:13:20|23248.12|23128.12|23251.68|23131.68|23252.9|23132.9|23248.12|23128.12|10
1635689610000|2021-10-31 14:13:30|23252.37|23132.37|23250.24|23130.24|23252.81|23132.81|23247.97|23127.97|9
1635689620000|2021-10-31 14:13:40|23250.1|23130.1|23247|23127|23250.58|23130.58|23247|23127|10
1635689630000|2021-10-31 14:13:50|23247.25|23127.25|23246.53|23126.53|23247.25|23127.25|23244.25|23124.25|9
1635689640000|2021-10-31 14:14:00|23247.01|23127.01|23242.3|23122.3|23247.01|23127.01|23242.05|23122.05|9
1635689650000|2021-10-31 14:14:10|23239.76|23119.76|23236.98|23116.98|23240.02|23120.02|23236.98|23116.98|10
1635689660000|2021-10-31 14:14:20|23237.78|23117.78|23233.15|23113.15|23238|23118|23233.15|23113.15|10
1635689670000|2021-10-31 14:14:30|23233.39|23113.39|23226.55|23106.55|23233.39|23113.39|23226.55|23106.55|10
1635689680000|2021-10-31 14:14:40|23226.35|23106.35|23220.65|23100.65|23226.41|23106.41|23220.63|23100.63|10
1635689690000|2021-10-31 14:14:50|23221.41|23101.41|23214.74|23094.74|23222.38|23102.38|23214.74|23094.74|10
1635689700000|2021-10-31 14:15:00|23214.69|23094.69|23216.16|23096.16|23216.46|23096.46|23214.69|23094.69|10
1635689710000|2021-10-31 14:15:10|23215.45|23095.45|23220.91|23100.91|23221.52|23101.52|23215.45|23095.45|10
1635689720000|2021-10-31 14:15:20|23222.63|23102.63|23229.72|23109.72|23229.72|23109.72|23221.02|23101.02|10
1635689730000|2021-10-31 14:15:30|23229.81|23109.81|23232.88|23112.88|23233.46|23113.46|23229.81|23109.81|9
1635689740000|2021-10-31 14:15:40|23232.35|23112.35|23230.59|23110.59|23233.97|23113.97|23230.28|23110.28|10
1635689750000|2021-10-31 14:15:50|23228.99|23108.99|23219.21|23099.21|23229.1|23109.1|23219.21|23099.21|10
1635689760000|2021-10-31 14:16:00|23217.85|23097.85|23213.55|23093.55|23217.85|23097.85|23213.55|23093.55|10
1635689770000|2021-10-31 14:16:10|23211.74|23091.74|23205.6|23085.6|23211.77|23091.77|23205.5|23085.5|10
1635689780000|2021-10-31 14:16:20|23205.47|23085.47|23201.85|23081.85|23205.47|23085.47|23201.85|23081.85|10
1635689790000|2021-10-31 14:16:30|23203.77|23083.77|23211.15|23091.15|23211.15|23091.15|23203.62|23083.62|10
1635689800000|2021-10-31 14:16:40|23213.54|23093.54|23221.44|23101.44|23221.44|23101.44|23213.54|23093.54|10
1635689810000|2021-10-31 14:16:50|23223.35|23103.35|23233.93|23113.93|23233.93|23113.93|23223.35|23103.35|10
1635689820000|2021-10-31 14:17:00|23234.58|23114.58|23238.73|23118.73|23238.73|23118.73|23234.58|23114.58|10
1635689830000|2021-10-31 14:17:10|23238.89|23118.89|23244.59|23124.59|23244.59|23124.59|23238.65|23118.65|10
1635689840000|2021-10-31 14:17:20|23246.12|23126.12|23252.38|23132.38|23252.38|23132.38|23246.12|23126.12|10
1635689850000|2021-10-31 14:17:30|23252.45|23132.45|23256.49|23136.49|23257.24|23137.24|23252.24|23132.24|10
1635689860000|2021-10-31 14:17:40|23256.24|23136.24|23252.4|23132.4|23257.26|23137.26|23252.4|23132.4|10
1635689870000|2021-10-31 14:17:50|23251.72|23131.72|23257.8|23137.8|23257.8|23137.8|23251.72|23131.72|10
1635689880000|2021-10-31 14:18:00|23258.47|23138.47|23264.46|23144.46|23265.03|23145.03|23258.24|23138.24|10
1635689890000|2021-10-31 14:18:10|23265.41|23145.41|23268.78|23148.78|23268.78|23148.78|23262.76|23142.76|10
1635689900000|2021-10-31 14:18:20|23269.04|23149.04|23269.74|23149.74|23269.74|23149.74|23268.08|23148.08|9
1635689910000|2021-10-31 14:18:30|23270.92|23150.92|23270.84|23150.84|23274.01|23154.01|23270.84|23150.84|10
1635689920000|2021-10-31 14:18:40|23271.12|23151.12|23272.05|23152.05|23272.32|23152.32|23270.96|23150.96|10
1635689930000|2021-10-31 14:18:50|23272.03|23152.03|23273.06|23153.06|23273.87|23153.87|23271.98|23151.98|10
1635689940000|2021-10-31 14:19:00|23274.55|23154.55|23272.89|23152.89|23274.55|23154.55|23271.4|23151.4|10
1635689950000|2021-10-31 14:19:10|23273.57|23153.57|23280.74|23160.74|23280.74|23160.74|23272.42|23152.42|10
1635689960000|2021-10-31 14:19:20|23281.5|23161.5|23283.16|23163.16|23286.57|23166.57|23281.5|23161.5|9
1635689970000|2021-10-31 14:19:30|23283.37|23163.37|23283.92|23163.92|23284.7|23164.7|23282.11|23162.11|10
1635689980000|2021-10-31 14:19:40|23284.39|23164.39|23286.09|23166.09|23286.12|23166.12|23284.11|23164.11|10
1635689990000|2021-10-31 14:19:50|23285.94|23165.94|23288.33|23168.33|23288.33|23168.33|23284.75|23164.75|10
1635690000000|2021-10-31 14:20:00|23288.47|23168.47|23289.01|23169.01|23289.27|23169.27|23288.36|23168.36|10
1635690010000|2021-10-31 14:20:10|23289.23|23169.23|23288.88|23168.88|23290.49|23170.49|23288.7|23168.7|10
1635690020000|2021-10-31 14:20:20|23288.97|23168.97|23293.15|23173.15|23293.15|23173.15|23288.97|23168.97|10
1635690030000|2021-10-31 14:20:30|23292.18|23172.18|23298.4|23178.4|23298.4|23178.4|23291.1|23171.1|10
1635690040000|2021-10-31 14:20:40|23299.98|23179.98|23304.47|23184.47|23304.47|23184.47|23299.98|23179.98|10
1635690050000|2021-10-31 14:20:50|23306.23|23186.23|23305.9|23185.9|23307.12|23187.12|23305.77|23185.77|10
1635690060000|2021-10-31 14:21:00|23306.28|23186.28|23321.78|23201.78|23321.78|23201.78|23306.08|23186.08|10
1635690070000|2021-10-31 14:21:10|23323.59|23203.59|23321.73|23201.73|23325.79|23205.79|23321.73|23201.73|10
1635690080000|2021-10-31 14:21:20|23320.59|23200.59|23318.15|23198.15|23322.82|23202.82|23317.9|23197.9|10
1635690090000|2021-10-31 14:21:30|23319.78|23199.78|23321.87|23201.87|23321.91|23201.91|23319.06|23199.06|10
1635690100000|2021-10-31 14:21:40|23321.72|23201.72|23323.35|23203.35|23323.47|23203.47|23321.67|23201.67|10
1635690110000|2021-10-31 14:21:50|23323.7|23203.7|23327.11|23207.11|23327.11|23207.11|23323.7|23203.7|10
1635690120000|2021-10-31 14:22:00|23327.01|23207.01|23326.92|23206.92|23329.02|23209.02|23326.92|23206.92|10
1635690130000|2021-10-31 14:22:10|23327.58|23207.58|23333.33|23213.33|23333.87|23213.87|23327.54|23207.54|10
1635690140000|2021-10-31 14:22:20|23332.79|23212.79|23337.02|23217.02|23337.91|23217.91|23332.79|23212.79|10
1635690150000|2021-10-31 14:22:30|23337.49|23217.49|23334.51|23214.51|23337.89|23217.89|23334.51|23214.51|10
1635690160000|2021-10-31 14:22:40|23332.55|23212.55|23332.03|23212.03|23332.55|23212.55|23330.85|23210.85|10
1635690170000|2021-10-31 14:22:50|23331.94|23211.94|23330.34|23210.34|23332.03|23212.03|23330.34|23210.34|10
1635690180000|2021-10-31 14:23:00|23330.35|23210.35|23330.43|23210.43|23331.89|23211.89|23330.35|23210.35|9
1635690190000|2021-10-31 14:23:10|23330.13|23210.13|23329.33|23209.33|23330.13|23210.13|23328.61|23208.61|9
1635690200000|2021-10-31 14:23:20|23329.01|23209.01|23327.61|23207.61|23329.01|23209.01|23327.25|23207.25|10
1635690210000|2021-10-31 14:23:30|23326.87|23206.87|23328.99|23208.99|23328.99|23208.99|23325.48|23205.48|10
1635690220000|2021-10-31 14:23:40|23327.98|23207.98|23329.91|23209.91|23329.91|23209.91|23327.68|23207.68|10
1635690230000|2021-10-31 14:23:50|23330.91|23210.91|23333.23|23213.23|23334.11|23214.11|23330.67|23210.67|10
1635690240000|2021-10-31 14:24:00|23331.94|23211.94|23336.38|23216.38|23336.38|23216.38|23331.94|23211.94|10
1635690250000|2021-10-31 14:24:10|23335.8|23215.8|23337.81|23217.81|23338.13|23218.13|23335.8|23215.8|10
1635690260000|2021-10-31 14:24:20|23339.42|23219.42|23343.31|23223.31|23343.31|23223.31|23338.62|23218.62|10
1635690270000|2021-10-31 14:24:30|23343.93|23223.93|23344.81|23224.81|23344.81|23224.81|23343.02|23223.02|10
1635690280000|2021-10-31 14:24:40|23343.64|23223.64|23343.36|23223.36|23343.64|23223.64|23342.98|23222.98|10
1635690290000|2021-10-31 14:24:50|23341.74|23221.74|23345.52|23225.52|23345.52|23225.52|23340.21|23220.21|10
1635690300000|2021-10-31 14:25:00|23346.18|23226.18|23345.97|23225.97|23346.18|23226.18|23344.81|23224.81|8
1635690310000|2021-10-31 14:25:10|23346.41|23226.41|23342.43|23222.43|23346.41|23226.41|23342.43|23222.43|10
1635690320000|2021-10-31 14:25:20|23341.67|23221.67|23334.18|23214.18|23341.76|23221.76|23334.18|23214.18|10
1635690330000|2021-10-31 14:25:30|23333.7|23213.7|23327.54|23207.54|23333.7|23213.7|23327.54|23207.54|10
1635690340000|2021-10-31 14:25:40|23326.28|23206.28|23317.2|23197.2|23326.28|23206.28|23317.2|23197.2|10
1635690350000|2021-10-31 14:25:50|23316.94|23196.94|23302.77|23182.77|23316.94|23196.94|23302.77|23182.77|10
1635690360000|2021-10-31 14:26:00|23304.02|23184.02|23312.35|23192.35|23312.39|23192.39|23303.67|23183.67|10
1635690370000|2021-10-31 14:26:10|23312.33|23192.33|23315.04|23195.04|23315.04|23195.04|23312.33|23192.33|10
1635690380000|2021-10-31 14:26:20|23316.84|23196.84|23314.52|23194.52|23317.06|23197.06|23314.52|23194.52|10
1635690390000|2021-10-31 14:26:30|23314.63|23194.63|23313.92|23193.92|23314.64|23194.64|23313.12|23193.12|10
1635690400000|2021-10-31 14:26:40|23313.35|23193.35|23312.12|23192.12|23313.35|23193.35|23311.94|23191.94|9
1635690410000|2021-10-31 14:26:50|23311.72|23191.72|23309.14|23189.14|23312.08|23192.08|23309.07|23189.07|9
1635690420000|2021-10-31 14:27:00|23308.5|23188.5|23304.26|23184.26|23308.5|23188.5|23304.26|23184.26|10
1635690430000|2021-10-31 14:27:10|23304.18|23184.18|23299.1|23179.1|23304.18|23184.18|23299.1|23179.1|10
1635690440000|2021-10-31 14:27:20|23299.53|23179.53|23294.3|23174.3|23300.47|23180.47|23294.3|23174.3|10
1635690450000|2021-10-31 14:27:30|23294.65|23174.65|23289.94|23169.94|23294.65|23174.65|23289.68|23169.68|10
1635690460000|2021-10-31 14:27:40|23290.68|23170.68|23290.99|23170.99|23292.03|23172.03|23290.68|23170.68|10
1635690470000|2021-10-31 14:27:50|23290.87|23170.87|23289.11|23169.11|23290.9|23170.9|23288.41|23168.41|10
1635690480000|2021-10-31 14:28:00|23289.05|23169.05|23285.34|23165.34|23289.05|23169.05|23284.76|23164.76|10
1635690490000|2021-10-31 14:28:10|23284.95|23164.95|23288.54|23168.54|23289.2|23169.2|23284.95|23164.95|10
1635690500000|2021-10-31 14:28:20|23289.51|23169.51|23296.52|23176.52|23296.6|23176.6|23289.37|23169.37|10
1635690510000|2021-10-31 14:28:30|23296.98|23176.98|23294.29|23174.29|23297.88|23177.88|23294.29|23174.29|10
1635690520000|2021-10-31 14:28:40|23293.73|23173.73|23297.28|23177.28|23297.28|23177.28|23293.73|23173.73|10
1635690530000|2021-10-31 14:28:50|23298.12|23178.12|23299.29|23179.29|23299.49|23179.49|23298.12|23178.12|10
1635690540000|2021-10-31 14:29:00|23300.03|23180.03|23300.32|23180.32|23301.33|23181.33|23299.14|23179.14|10
1635690550000|2021-10-31 14:29:10|23300.04|23180.04|23295.38|23175.38|23300.04|23180.04|23295.38|23175.38|10
1635690560000|2021-10-31 14:29:20|23295|23175|23294.02|23174.02|23296.59|23176.59|23293.49|23173.49|10
1635690570000|2021-10-31 14:29:30|23294.24|23174.24|23290.68|23170.68|23294.24|23174.24|23290.39|23170.39|10
1635690580000|2021-10-31 14:29:40|23290.71|23170.71|23289.95|23169.95|23291.19|23171.19|23289.71|23169.71|10
1635690590000|2021-10-31 14:29:50|23290.27|23170.27|23288.74|23168.74|23290.88|23170.88|23288.31|23168.31|10
1635690600000|2021-10-31 14:30:00|23287.85|23167.85|23288.72|23168.72|23290.42|23170.42|23287.01|23167.01|10
1635690610000|2021-10-31 14:30:10|23288.76|23168.76|23292.31|23172.31|23292.31|23172.31|23288.69|23168.69|10
1635690620000|2021-10-31 14:30:20|23292.78|23172.78|23293.73|23173.73|23294.92|23174.92|23292.78|23172.78|10
1635690630000|2021-10-31 14:30:30|23293.51|23173.51|23292.8|23172.8|23294.88|23174.88|23292.8|23172.8|10
1635690640000|2021-10-31 14:30:40|23292.59|23172.59|23288.82|23168.82|23293|23173|23288.71|23168.71|10
1635690650000|2021-10-31 14:30:50|23288.24|23168.24|23279.74|23159.74|23288.24|23168.24|23279.74|23159.74|10
1635690660000|2021-10-31 14:31:00|23279.52|23159.52|23280.41|23160.41|23281.16|23161.16|23278.52|23158.52|10
1635690670000|2021-10-31 14:31:10|23279.2|23159.2|23281.69|23161.69|23281.69|23161.69|23278.37|23158.37|10
1635690680000|2021-10-31 14:31:20|23280.35|23160.35|23279.61|23159.61|23280.68|23160.68|23279.09|23159.09|10
1635690690000|2021-10-31 14:31:30|23278.71|23158.71|23276.13|23156.13|23278.71|23158.71|23276.13|23156.13|10
1635690700000|2021-10-31 14:31:40|23277|23157|23277.3|23157.3|23277.98|23157.98|23275.64|23155.64|10
1635690710000|2021-10-31 14:31:50|23277.67|23157.67|23280.46|23160.46|23280.46|23160.46|23276.83|23156.83|10
1635690720000|2021-10-31 14:32:00|23279.3|23159.3|23286.03|23166.03|23286.03|23166.03|23279.3|23159.3|10
1635690730000|2021-10-31 14:32:10|23286.42|23166.42|23289.46|23169.46|23289.46|23169.46|23286.42|23166.42|10
1635690740000|2021-10-31 14:32:20|23289.53|23169.53|23291.76|23171.76|23292|23172|23289.3|23169.3|10
1635690750000|2021-10-31 14:32:30|23290.97|23170.97|23294.29|23174.29|23294.29|23174.29|23290.16|23170.16|10
1635690760000|2021-10-31 14:32:40|23295.08|23175.08|23296.14|23176.14|23296.14|23176.14|23294.83|23174.83|9
1635690770000|2021-10-31 14:32:50|23296.55|23176.55|23301.31|23181.31|23301.31|23181.31|23296.5|23176.5|10
1635690780000|2021-10-31 14:33:00|23303.01|23183.01|23306.41|23186.41|23306.41|23186.41|23301.72|23181.72|10
1635690790000|2021-10-31 14:33:10|23306.44|23186.44|23308.89|23188.89|23309.02|23189.02|23306.26|23186.26|10
1635690800000|2021-10-31 14:33:20|23308.87|23188.87|23310.34|23190.34|23311.59|23191.59|23308.5|23188.5|10
1635690810000|2021-10-31 14:33:30|23311.05|23191.05|23306.93|23186.93|23311.05|23191.05|23306.87|23186.87|10
1635690820000|2021-10-31 14:33:40|23309.05|23189.05|23314.93|23194.93|23314.93|23194.93|23309.05|23189.05|9
1635690830000|2021-10-31 14:33:50|23315.58|23195.58|23321.31|23201.31|23321.31|23201.31|23315.58|23195.58|10
1635690840000|2021-10-31 14:34:00|23320.78|23200.78|23317.97|23197.97|23320.85|23200.85|23317.97|23197.97|10
1635690850000|2021-10-31 14:34:10|23322.32|23202.32|23321.6|23201.6|23323.59|23203.59|23321.6|23201.6|10
1635690860000|2021-10-31 14:34:20|23321.66|23201.66|23323.38|23203.38|23323.38|23203.38|23320.72|23200.72|10
1635690870000|2021-10-31 14:34:30|23324.7|23204.7|23320.34|23200.34|23332.96|23212.96|23320.34|23200.34|10
1635690880000|2021-10-31 14:34:40|23315.97|23195.97|23280.15|23160.15|23315.97|23195.97|23280.15|23160.15|10
1635690890000|2021-10-31 14:34:50|23278.59|23158.59|23293.34|23173.34|23293.34|23173.34|23277.14|23157.14|10
1635690900000|2021-10-31 14:35:00|23293.54|23173.54|23303.01|23183.01|23303.01|23183.01|23293.54|23173.54|10
1635690910000|2021-10-31 14:35:10|23303.24|23183.24|23296.16|23176.16|23306.43|23186.43|23296.16|23176.16|10
1635690920000|2021-10-31 14:35:20|23293.56|23173.56|23288.69|23168.69|23293.56|23173.56|23286.79|23166.79|10
1635690930000|2021-10-31 14:35:30|23288.57|23168.57|23295.17|23175.17|23295.17|23175.17|23288.57|23168.57|10
1635690940000|2021-10-31 14:35:40|23296.66|23176.66|23303.56|23183.56|23304.28|23184.28|23296.64|23176.64|10
1635690950000|2021-10-31 14:35:50|23302.52|23182.52|23318.85|23198.85|23318.85|23198.85|23301.9|23181.9|10
1635690960000|2021-10-31 14:36:00|23317.64|23197.64|23315.97|23195.97|23317.91|23197.91|23315.85|23195.85|10
1635690970000|2021-10-31 14:36:10|23315.71|23195.71|23318.26|23198.26|23318.52|23198.52|23315.71|23195.71|10
1635690980000|2021-10-31 14:36:20|23318.05|23198.05|23319.71|23199.71|23319.71|23199.71|23316.96|23196.96|9
1635690990000|2021-10-31 14:36:30|23320.77|23200.77|23322.47|23202.47|23323.89|23203.89|23320.77|23200.77|10
1635691000000|2021-10-31 14:36:40|23322.67|23202.67|23324.13|23204.13|23324.19|23204.19|23321.81|23201.81|10
1635691010000|2021-10-31 14:36:50|23324.28|23204.28|23321.3|23201.3|23324.31|23204.31|23321.3|23201.3|10
1635691020000|2021-10-31 14:37:00|23321.89|23201.89|23322.38|23202.38|23322.38|23202.38|23321.16|23201.16|8
1635691030000|2021-10-31 14:37:10|23322|23202|23322.81|23202.81|23323.55|23203.55|23322|23202|9
1635691040000|2021-10-31 14:37:20|23322.5|23202.5|23317.53|23197.53|23322.5|23202.5|23316.58|23196.58|10
1635691050000|2021-10-31 14:37:30|23316.57|23196.57|23306.92|23186.92|23316.57|23196.57|23306.92|23186.92|10
1635691060000|2021-10-31 14:37:40|23305.36|23185.36|23302.1|23182.1|23305.36|23185.36|23300.34|23180.34|10
1635691070000|2021-10-31 14:37:50|23303.9|23183.9|23306.41|23186.41|23306.57|23186.57|23303.9|23183.9|10
1635691080000|2021-10-31 14:38:00|23306.91|23186.91|23309.39|23189.39|23309.39|23189.39|23306.91|23186.91|10
1635691090000|2021-10-31 14:38:10|23309.84|23189.84|23302.28|23182.28|23309.84|23189.84|23302.28|23182.28|10
1635691100000|2021-10-31 14:38:20|23301.74|23181.74|23299.64|23179.64|23301.74|23181.74|23299.46|23179.46|9
1635691110000|2021-10-31 14:38:30|23300.81|23180.81|23298.4|23178.4|23302.46|23182.46|23298.4|23178.4|9
1635691120000|2021-10-31 14:38:40|23297.97|23177.97|23294.84|23174.84|23298.43|23178.43|23294.45|23174.45|10
1635691130000|2021-10-31 14:38:50|23293.47|23173.47|23289.1|23169.1|23293.7|23173.7|23289.1|23169.1|10
1635691140000|2021-10-31 14:39:00|23288.31|23168.31|23286.85|23166.85|23289.02|23169.02|23285.94|23165.94|10
1635691150000|2021-10-31 14:39:10|23289.02|23169.02|23286.36|23166.36|23289.02|23169.02|23286.36|23166.36|10
1635691160000|2021-10-31 14:39:20|23286.15|23166.15|23287.82|23167.82|23287.82|23167.82|23284.8|23164.8|10
1635691170000|2021-10-31 14:39:30|23286.64|23166.64|23286.49|23166.49|23289.24|23169.24|23286.23|23166.23|9
1635691180000|2021-10-31 14:39:40|23285|23165|23284.42|23164.42|23285.29|23165.29|23283.11|23163.11|10
1635691190000|2021-10-31 14:39:50|23284.52|23164.52|23278.25|23158.25|23284.9|23164.9|23278.25|23158.25|10
1635691200000|2021-10-31 14:40:00|23277.46|23157.46|23274.37|23154.37|23277.46|23157.46|23274.37|23154.37|9
1635691210000|2021-10-31 14:40:10|23274.99|23154.99|23280.29|23160.29|23280.29|23160.29|23274.99|23154.99|10
1635691220000|2021-10-31 14:40:20|23280.17|23160.17|23284.81|23164.81|23284.81|23164.81|23280.17|23160.17|9
1635691230000|2021-10-31 14:40:30|23284.9|23164.9|23282.33|23162.33|23285.04|23165.04|23282.33|23162.33|9
1635691240000|2021-10-31 14:40:40|23281.84|23161.84|23274.22|23154.22|23281.84|23161.84|23274.22|23154.22|10
1635691250000|2021-10-31 14:40:50|23274.17|23154.17|23273.57|23153.57|23275.36|23155.36|23272.91|23152.91|10
1635691260000|2021-10-31 14:41:00|23275.02|23155.02|23268.6|23148.6|23275.6|23155.6|23268.6|23148.6|10
1635691270000|2021-10-31 14:41:10|23266.64|23146.64|23267.46|23147.46|23267.97|23147.97|23265.9|23145.9|10
1635691280000|2021-10-31 14:41:20|23265.79|23145.79|23263.25|23143.25|23265.79|23145.79|23262.99|23142.99|9
1635691290000|2021-10-31 14:41:30|23261.6|23141.6|23256.36|23136.36|23262.28|23142.28|23256.36|23136.36|10
1635691300000|2021-10-31 14:41:40|23255.19|23135.19|23248.86|23128.86|23255.19|23135.19|23248.86|23128.86|10
1635691310000|2021-10-31 14:41:50|23248.36|23128.36|23246.45|23126.45|23248.92|23128.92|23245.16|23125.16|10
1635691320000|2021-10-31 14:42:00|23246.65|23126.65|23242.59|23122.59|23246.65|23126.65|23242.59|23122.59|10
1635691330000|2021-10-31 14:42:10|23242.89|23122.89|23237.95|23117.95|23242.89|23122.89|23237.37|23117.37|10
1635691340000|2021-10-31 14:42:20|23237.22|23117.22|23238.23|23118.23|23238.96|23118.96|23235.87|23115.87|10
1635691350000|2021-10-31 14:42:30|23237.91|23117.91|23236.58|23116.58|23237.96|23117.96|23236.47|23116.47|10
1635691360000|2021-10-31 14:42:40|23237.17|23117.17|23232.2|23112.2|23238.15|23118.15|23232.2|23112.2|10
1635691370000|2021-10-31 14:42:50|23232.03|23112.03|23227.67|23107.67|23232.03|23112.03|23227.3|23107.3|10
1635691380000|2021-10-31 14:43:00|23226.73|23106.73|23219.02|23099.02|23226.73|23106.73|23219.02|23099.02|10
1635691390000|2021-10-31 14:43:10|23218.74|23098.74|23211.19|23091.19|23218.74|23098.74|23209.76|23089.76|10
1635691400000|2021-10-31 14:43:20|23209.17|23089.17|23207.03|23087.03|23210.49|23090.49|23207.03|23087.03|10
1635691410000|2021-10-31 14:43:30|23207.26|23087.26|23208.85|23088.85|23208.85|23088.85|23207.03|23087.03|10
1635691420000|2021-10-31 14:43:40|23208.55|23088.55|23205.59|23085.59|23208.55|23088.55|23204.89|23084.89|10
1635691430000|2021-10-31 14:43:50|23205|23085|23203.04|23083.04|23205.12|23085.12|23203.03|23083.03|10
1635691440000|2021-10-31 14:44:00|23203.46|23083.46|23202.78|23082.78|23204.71|23084.71|23202.78|23082.78|10
1635691450000|2021-10-31 14:44:10|23202.57|23082.57|23204.88|23084.88|23204.88|23084.88|23201.95|23081.95|10
1635691460000|2021-10-31 14:44:20|23202.81|23082.81|23200.86|23080.86|23202.81|23082.81|23200.77|23080.77|10
1635691470000|2021-10-31 14:44:30|23200.46|23080.46|23194.01|23074.01|23200.46|23080.46|23194.01|23074.01|10
1635691480000|2021-10-31 14:44:40|23194.12|23074.12|23193.11|23073.11|23195.26|23075.26|23193.11|23073.11|9
1635691490000|2021-10-31 14:44:50|23193.27|23073.27|23191.55|23071.55|23195.14|23075.14|23191.38|23071.38|10
1635691500000|2021-10-31 14:45:00|23191.37|23071.37|23189.02|23069.02|23191.54|23071.54|23189.02|23069.02|10
1635691510000|2021-10-31 14:45:10|23191.02|23071.02|23186.45|23066.45|23191.02|23071.02|23185.53|23065.53|10
1635691520000|2021-10-31 14:45:20|23187.44|23067.44|23191.85|23071.85|23191.85|23071.85|23187.44|23067.44|10
1635691530000|2021-10-31 14:45:30|23191.66|23071.66|23192.83|23072.83|23193.6|23073.6|23191.66|23071.66|10
1635691540000|2021-10-31 14:45:40|23193.85|23073.85|23186.82|23066.82|23194.23|23074.23|23186.82|23066.82|10
1635691550000|2021-10-31 14:45:50|23184.78|23064.78|23181.05|23061.05|23185.15|23065.15|23180|23060|10
1635691560000|2021-10-31 14:46:00|23181.82|23061.82|23174.56|23054.56|23182.1|23062.1|23174.56|23054.56|10
1635691570000|2021-10-31 14:46:10|23173.18|23053.18|23172.78|23052.78|23173.9|23053.9|23171.73|23051.73|10
1635691580000|2021-10-31 14:46:20|23172.71|23052.71|23161.55|23041.55|23172.71|23052.71|23161.55|23041.55|10
1635691590000|2021-10-31 14:46:30|23162.86|23042.86|23160.14|23040.14|23163.24|23043.24|23159.78|23039.78|10
1635691600000|2021-10-31 14:46:40|23157.24|23037.24|23153.29|23033.29|23157.24|23037.24|23153.29|23033.29|10
1635691610000|2021-10-31 14:46:50|23154.24|23034.24|23153.7|23033.7|23154.88|23034.88|23152.68|23032.68|10
1635691620000|2021-10-31 14:47:00|23153.57|23033.57|23153.71|23033.71|23154.32|23034.32|23151.17|23031.17|10
1635691630000|2021-10-31 14:47:10|23153.47|23033.47|23151.15|23031.15|23154.17|23034.17|23151.13|23031.13|10
1635691640000|2021-10-31 14:47:20|23152.28|23032.28|23152.38|23032.38|23153.05|23033.05|23151.22|23031.22|10
1635691650000|2021-10-31 14:47:30|23152.28|23032.28|23150.99|23030.99|23152.28|23032.28|23150.99|23030.99|10
1635691660000|2021-10-31 14:47:40|23151.4|23031.4|23153.32|23033.32|23153.32|23033.32|23150.58|23030.58|9
1635691670000|2021-10-31 14:47:50|23153.84|23033.84|23152.92|23032.92|23154.06|23034.06|23152.39|23032.39|10
1635691680000|2021-10-31 14:48:00|23152.99|23032.99|23151.77|23031.77|23153.51|23033.51|23151.64|23031.64|10
1635691690000|2021-10-31 14:48:10|23152.27|23032.27|23150.81|23030.81|23152.27|23032.27|23150.15|23030.15|9
1635691700000|2021-10-31 14:48:20|23151.84|23031.84|23161.05|23041.05|23161.05|23041.05|23151.84|23031.84|10
1635691710000|2021-10-31 14:48:30|23161.19|23041.19|23172.92|23052.92|23172.92|23052.92|23161.19|23041.19|10
1635691720000|2021-10-31 14:48:40|23174.04|23054.04|23178.99|23058.99|23178.99|23058.99|23174.04|23054.04|10
1635691730000|2021-10-31 14:48:50|23181.24|23061.24|23182.99|23062.99|23182.99|23062.99|23180.54|23060.54|10
1635691740000|2021-10-31 14:49:00|23182.66|23062.66|23183.99|23063.99|23183.99|23063.99|23181.1|23061.1|10
1635691750000|2021-10-31 14:49:10|23183.22|23063.22|23187.58|23067.58|23187.58|23067.58|23183.22|23063.22|10
1635691760000|2021-10-31 14:49:20|23188.05|23068.05|23193.77|23073.77|23193.77|23073.77|23187.7|23067.7|10
1635691770000|2021-10-31 14:49:30|23194.33|23074.33|23196.56|23076.56|23196.72|23076.72|23193.5|23073.5|10
1635691780000|2021-10-31 14:49:40|23196.31|23076.31|23198.72|23078.72|23199.1|23079.1|23195.82|23075.82|10
1635691790000|2021-10-31 14:49:50|23198.6|23078.6|23198.91|23078.91|23199.67|23079.67|23197.51|23077.51|10
1635691800000|2021-10-31 14:50:00|23197.89|23077.89|23201.86|23081.86|23201.86|23081.86|23197.89|23077.89|10
1635691810000|2021-10-31 14:50:10|23202.16|23082.16|23205.42|23085.42|23206.96|23086.96|23202.16|23082.16|10
1635691820000|2021-10-31 14:50:20|23206.09|23086.09|23209.32|23089.32|23209.32|23089.32|23206.09|23086.09|10
1635691830000|2021-10-31 14:50:30|23211.08|23091.08|23214.17|23094.17|23214.17|23094.17|23210.39|23090.39|10
1635691840000|2021-10-31 14:50:40|23213.95|23093.95|23213.56|23093.56|23213.95|23093.95|23212.66|23092.66|10
1635691850000|2021-10-31 14:50:50|23213.66|23093.66|23215.65|23095.65|23215.65|23095.65|23212.81|23092.81|10
1635691860000|2021-10-31 14:51:00|23214.9|23094.9|23214.15|23094.15|23215.66|23095.66|23213.6|23093.6|9
1635691870000|2021-10-31 14:51:10|23213.56|23093.56|23207.65|23087.65|23213.56|23093.56|23207.65|23087.65|10
1635691880000|2021-10-31 14:51:20|23206.98|23086.98|23197.22|23077.22|23206.98|23086.98|23196.76|23076.76|10
1635691890000|2021-10-31 14:51:30|23196.54|23076.54|23189.81|23069.81|23196.54|23076.54|23189.81|23069.81|10
1635691900000|2021-10-31 14:51:40|23189.28|23069.28|23192.07|23072.07|23192.07|23072.07|23189.28|23069.28|9
1635691910000|2021-10-31 14:51:50|23191.56|23071.56|23193.65|23073.65|23193.7|23073.7|23191.52|23071.52|10
1635691920000|2021-10-31 14:52:00|23193.07|23073.07|23188.66|23068.66|23193.07|23073.07|23188.66|23068.66|10
1635691930000|2021-10-31 14:52:10|23187.46|23067.46|23190.53|23070.53|23190.53|23070.53|23187.46|23067.46|10
1635691940000|2021-10-31 14:52:20|23191.15|23071.15|23192.2|23072.2|23193.42|23073.42|23190.56|23070.56|9
1635691950000|2021-10-31 14:52:30|23194.9|23074.9|23199.82|23079.82|23199.82|23079.82|23193.48|23073.48|9
1635691960000|2021-10-31 14:52:40|23202.3|23082.3|23204.9|23084.9|23205.24|23085.24|23202.3|23082.3|10
1635691970000|2021-10-31 14:52:50|23205.02|23085.02|23207.05|23087.05|23207.05|23087.05|23205.02|23085.02|10
1635691980000|2021-10-31 14:53:00|23206.7|23086.7|23211.22|23091.22|23211.22|23091.22|23206.7|23086.7|10
1635691990000|2021-10-31 14:53:10|23211.42|23091.42|23213.74|23093.74|23213.74|23093.74|23211.22|23091.22|10
1635692000000|2021-10-31 14:53:20|23213.38|23093.38|23209.49|23089.49|23213.48|23093.48|23209.49|23089.49|9
1635692010000|2021-10-31 14:53:30|23208.88|23088.88|23205.3|23085.3|23208.88|23088.88|23204.16|23084.16|10
1635692020000|2021-10-31 14:53:40|23205.16|23085.16|23204.76|23084.76|23205.39|23085.39|23203.94|23083.94|10
1635692030000|2021-10-31 14:53:50|23206.55|23086.55|23200.14|23080.14|23206.55|23086.55|23200.14|23080.14|10
1635692040000|2021-10-31 14:54:00|23201.28|23081.28|23198.11|23078.11|23201.52|23081.52|23198.11|23078.11|10
1635692050000|2021-10-31 14:54:10|23199.14|23079.14|23197.24|23077.24|23199.54|23079.54|23197.05|23077.05|10
1635692060000|2021-10-31 14:54:20|23198.18|23078.18|23199.69|23079.69|23199.69|23079.69|23196.74|23076.74|9
1635692070000|2021-10-31 14:54:30|23199.52|23079.52|23201.95|23081.95|23202.75|23082.75|23199.52|23079.52|10
1635692080000|2021-10-31 14:54:40|23202.38|23082.38|23203.69|23083.69|23203.88|23083.88|23202.38|23082.38|10
1635692090000|2021-10-31 14:54:50|23204.17|23084.17|23201.33|23081.33|23204.17|23084.17|23201.2|23081.2|9
1635692100000|2021-10-31 14:55:00|23202.41|23082.41|23200.91|23080.91|23202.41|23082.41|23198.65|23078.65|10
1635692110000|2021-10-31 14:55:10|23201|23081|23200.77|23080.77|23201.4|23081.4|23200.77|23080.77|10
1635692120000|2021-10-31 14:55:20|23200.91|23080.91|23199.33|23079.33|23202.14|23082.14|23199.33|23079.33|10
1635692130000|2021-10-31 14:55:30|23198.77|23078.77|23202.03|23082.03|23202.03|23082.03|23198|23078|10
1635692140000|2021-10-31 14:55:40|23202.57|23082.57|23201.56|23081.56|23204.15|23084.15|23201.56|23081.56|10
1635692150000|2021-10-31 14:55:50|23201.39|23081.39|23200.86|23080.86|23201.74|23081.74|23200.26|23080.26|10
1635692160000|2021-10-31 14:56:00|23201.33|23081.33|23208.2|23088.2|23208.2|23088.2|23200.27|23080.27|9
1635692170000|2021-10-31 14:56:10|23209|23089|23211.36|23091.36|23212.09|23092.09|23209|23089|10
1635692180000|2021-10-31 14:56:20|23211.2|23091.2|23213.59|23093.59|23213.59|23093.59|23211.2|23091.2|10
1635692190000|2021-10-31 14:56:30|23212.78|23092.78|23217.02|23097.02|23217.58|23097.58|23212.78|23092.78|10
1635692200000|2021-10-31 14:56:40|23217.13|23097.13|23217.94|23097.94|23218.04|23098.04|23215.71|23095.71|9
1635692210000|2021-10-31 14:56:50|23217.6|23097.6|23219.5|23099.5|23219.5|23099.5|23217.6|23097.6|9
1635692220000|2021-10-31 14:57:00|23219.6|23099.6|23219.4|23099.4|23219.6|23099.6|23217.29|23097.29|10
1635692230000|2021-10-31 14:57:10|23217.69|23097.69|23217.84|23097.84|23217.88|23097.88|23216.76|23096.76|10
1635692240000|2021-10-31 14:57:20|23216.93|23096.93|23218.29|23098.29|23218.44|23098.44|23216.5|23096.5|10
1635692250000|2021-10-31 14:57:30|23217.21|23097.21|23218.9|23098.9|23218.9|23098.9|23217.16|23097.16|10
1635692260000|2021-10-31 14:57:40|23219.37|23099.37|23219.98|23099.98|23221.56|23101.56|23219.37|23099.37|10
1635692270000|2021-10-31 14:57:50|23220.91|23100.91|23216.58|23096.58|23221.16|23101.16|23216.58|23096.58|10
1635692280000|2021-10-31 14:58:00|23217.19|23097.19|23217.21|23097.21|23217.21|23097.21|23215.3|23095.3|10
1635692290000|2021-10-31 14:58:10|23218.82|23098.82|23223.24|23103.24|23225.04|23105.04|23218.82|23098.82|10
1635692300000|2021-10-31 14:58:20|23223.37|23103.37|23222.26|23102.26|23223.72|23103.72|23221.69|23101.69|10
1635692310000|2021-10-31 14:58:30|23223.59|23103.59|23225.38|23105.38|23225.38|23105.38|23223.59|23103.59|9
1635692320000|2021-10-31 14:58:40|23225.76|23105.76|23227.69|23107.69|23227.75|23107.75|23225.76|23105.76|10
1635692330000|2021-10-31 14:58:50|23227.67|23107.67|23227.34|23107.34|23229.51|23109.51|23227.34|23107.34|10
1635692340000|2021-10-31 14:59:00|23228.86|23108.86|23224.84|23104.84|23228.86|23108.86|23224.84|23104.84|10
1635692350000|2021-10-31 14:59:10|23225.32|23105.32|23225.8|23105.8|23225.8|23105.8|23224.92|23104.92|10
1635692360000|2021-10-31 14:59:20|23225.63|23105.63|23227.05|23107.05|23227.16|23107.16|23225.14|23105.14|10
1635692370000|2021-10-31 14:59:30|23227.24|23107.24|23227.1|23107.1|23227.59|23107.59|23226.01|23106.01|9
1635692380000|2021-10-31 14:59:40|23226.85|23106.85|23229.27|23109.27|23229.27|23109.27|23226.44|23106.44|10
1635692390000|2021-10-31 14:59:50|23229.73|23109.73|23232.04|23112.04|23232.04|23112.04|23229.73|23109.73|10
1635692400000|2021-10-31 15:00:00|23233.8|23113.8|23237.26|23117.26|23237.26|23117.26|23233.16|23113.16|10
1635692410000|2021-10-31 15:00:10|23237.77|23117.77|23230.34|23110.34|23237.77|23117.77|23230.34|23110.34|10
1635692420000|2021-10-31 15:00:20|23229.19|23109.19|23222.82|23102.82|23229.19|23109.19|23222.07|23102.07|10
1635692430000|2021-10-31 15:00:30|23221.76|23101.76|23227.46|23107.46|23227.46|23107.46|23221.76|23101.76|10
1635692440000|2021-10-31 15:00:40|23227.79|23107.79|23230.88|23110.88|23231.06|23111.06|23227.79|23107.79|10
1635692450000|2021-10-31 15:00:50|23233.3|23113.3|23236.66|23116.66|23236.89|23116.89|23233.11|23113.11|10
1635692460000|2021-10-31 15:01:00|23236.81|23116.81|23239.93|23119.93|23239.93|23119.93|23236.81|23116.81|10
1635692470000|2021-10-31 15:01:10|23240.09|23120.09|23237.46|23117.46|23241.43|23121.43|23237.46|23117.46|10
1635692480000|2021-10-31 15:01:20|23237.38|23117.38|23229.39|23109.39|23237.38|23117.38|23229.29|23109.29|10
1635692490000|2021-10-31 15:01:30|23228.62|23108.62|23226.04|23106.04|23228.84|23108.84|23226.04|23106.04|10
1635692500000|2021-10-31 15:01:40|23227.37|23107.37|23221.89|23101.89|23227.37|23107.37|23221.89|23101.89|10
1635692510000|2021-10-31 15:01:50|23222.01|23102.01|23217.14|23097.14|23222.01|23102.01|23216.86|23096.86|10
1635692520000|2021-10-31 15:02:00|23218.08|23098.08|23216.89|23096.89|23218.47|23098.47|23216.56|23096.56|10
1635692530000|2021-10-31 15:02:10|23214.76|23094.76|23217.31|23097.31|23217.74|23097.74|23214.76|23094.76|10
1635692540000|2021-10-31 15:02:20|23216.29|23096.29|23214.52|23094.52|23216.29|23096.29|23214.47|23094.47|10
1635692550000|2021-10-31 15:02:30|23214.31|23094.31|23210.12|23090.12|23214.39|23094.39|23210.12|23090.12|10
1635692560000|2021-10-31 15:02:40|23208.06|23088.06|23204.71|23084.71|23208.06|23088.06|23204.71|23084.71|10
1635692570000|2021-10-31 15:02:50|23203.89|23083.89|23202.91|23082.91|23203.89|23083.89|23201.79|23081.79|10
1635692580000|2021-10-31 15:03:00|23201.66|23081.66|23201.73|23081.73|23202.57|23082.57|23201.45|23081.45|10
1635692590000|2021-10-31 15:03:10|23201.38|23081.38|23198.64|23078.64|23201.38|23081.38|23198.18|23078.18|10
1635692600000|2021-10-31 15:03:20|23198.92|23078.92|23200.22|23080.22|23200.7|23080.7|23198.92|23078.92|10
1635692610000|2021-10-31 15:03:30|23201.59|23081.59|23208.19|23088.19|23208.19|23088.19|23201.59|23081.59|10
1635692620000|2021-10-31 15:03:40|23207.66|23087.66|23215.42|23095.42|23215.42|23095.42|23206.85|23086.85|9
1635692630000|2021-10-31 15:03:50|23216.87|23096.87|23226.08|23106.08|23226.08|23106.08|23216.87|23096.87|10
1635692640000|2021-10-31 15:04:00|23227.31|23107.31|23232.55|23112.55|23234.35|23114.35|23227.31|23107.31|10
1635692650000|2021-10-31 15:04:10|23234.29|23114.29|23235.21|23115.21|23235.21|23115.21|23233.68|23113.68|10
1635692660000|2021-10-31 15:04:20|23235.96|23115.96|23231.23|23111.23|23235.96|23115.96|23231.23|23111.23|10
1635692670000|2021-10-31 15:04:30|23230.17|23110.17|23231.22|23111.22|23232.06|23112.06|23229.9|23109.9|10
1635692680000|2021-10-31 15:04:40|23230.8|23110.8|23227.9|23107.9|23230.8|23110.8|23227.29|23107.29|10
1635692690000|2021-10-31 15:04:50|23227.41|23107.41|23218.43|23098.43|23227.44|23107.44|23218.43|23098.43|10
1635692700000|2021-10-31 15:05:00|23217.81|23097.81|23217.18|23097.18|23217.81|23097.81|23214.17|23094.17|10
1635692710000|2021-10-31 15:05:10|23216.6|23096.6|23215.97|23095.97|23218.31|23098.31|23215.97|23095.97|10
1635692720000|2021-10-31 15:05:20|23215.73|23095.73|23215.05|23095.05|23216.41|23096.41|23214.89|23094.89|10
1635692730000|2021-10-31 15:05:30|23214.5|23094.5|23218.29|23098.29|23218.29|23098.29|23214.47|23094.47|10
1635692740000|2021-10-31 15:05:40|23218.85|23098.85|23234.85|23114.85|23234.85|23114.85|23218.85|23098.85|10
1635692750000|2021-10-31 15:05:50|23235.09|23115.09|23237.84|23117.84|23237.84|23117.84|23235.09|23115.09|10
1635692760000|2021-10-31 15:06:00|23238.22|23118.22|23241.57|23121.57|23241.91|23121.91|23238.22|23118.22|10
1635692770000|2021-10-31 15:06:10|23242.17|23122.17|23246.09|23126.09|23246.09|23126.09|23242.17|23122.17|10
1635692780000|2021-10-31 15:06:20|23246.41|23126.41|23254.05|23134.05|23254.05|23134.05|23245.29|23125.29|10
1635692790000|2021-10-31 15:06:30|23254.9|23134.9|23257.7|23137.7|23258.14|23138.14|23254.9|23134.9|10
1635692800000|2021-10-31 15:06:40|23261.38|23141.38|23264.69|23144.69|23264.69|23144.69|23260.85|23140.85|10
1635692810000|2021-10-31 15:06:50|23264.59|23144.59|23268.93|23148.93|23268.93|23148.93|23263.3|23143.3|10
1635692820000|2021-10-31 15:07:00|23268.63|23148.63|23269.42|23149.42|23270.23|23150.23|23268.63|23148.63|10
1635692830000|2021-10-31 15:07:10|23268.99|23148.99|23269.28|23149.28|23269.28|23149.28|23266.36|23146.36|10
1635692840000|2021-10-31 15:07:20|23271.16|23151.16|23269.88|23149.88|23271.18|23151.18|23269.88|23149.88|10
1635692850000|2021-10-31 15:07:30|23270.36|23150.36|23267.93|23147.93|23270.36|23150.36|23267.93|23147.93|10
1635692860000|2021-10-31 15:07:40|23267.92|23147.92|23270.42|23150.42|23270.42|23150.42|23266.99|23146.99|10
1635692870000|2021-10-31 15:07:50|23270.51|23150.51|23270.66|23150.66|23272.78|23152.78|23270.51|23150.51|10
1635692880000|2021-10-31 15:08:00|23270.5|23150.5|23271.92|23151.92|23272.64|23152.64|23270.37|23150.37|10
1635692890000|2021-10-31 15:08:10|23272.21|23152.21|23272.07|23152.07|23273.2|23153.2|23272.02|23152.02|10
1635692900000|2021-10-31 15:08:20|23270.94|23150.94|23280.75|23160.75|23280.75|23160.75|23270.94|23150.94|10
1635692910000|2021-10-31 15:08:30|23280.93|23160.93|23277.28|23157.28|23280.93|23160.93|23277.28|23157.28|9
1635692920000|2021-10-31 15:08:40|23276.26|23156.26|23281.16|23161.16|23281.16|23161.16|23276.26|23156.26|10
1635692930000|2021-10-31 15:08:50|23282.35|23162.35|23282.58|23162.58|23283.67|23163.67|23282.03|23162.03|10
1635692940000|2021-10-31 15:09:00|23282.89|23162.89|23282.76|23162.76|23284.38|23164.38|23282.6|23162.6|10
1635692950000|2021-10-31 15:09:10|23282.47|23162.47|23280.3|23160.3|23282.56|23162.56|23280.3|23160.3|10
1635692960000|2021-10-31 15:09:20|23279.99|23159.99|23280.74|23160.74|23281.64|23161.64|23279.4|23159.4|10
1635692970000|2021-10-31 15:09:30|23279.08|23159.08|23279.12|23159.12|23280.92|23160.92|23279.08|23159.08|10
1635692980000|2021-10-31 15:09:40|23278.91|23158.91|23282.54|23162.54|23282.54|23162.54|23278.64|23158.64|10
1635692990000|2021-10-31 15:09:50|23282.57|23162.57|23285.79|23165.79|23285.79|23165.79|23281.88|23161.88|10
1635693000000|2021-10-31 15:10:00|23285.83|23165.83|23285.51|23165.51|23286.61|23166.61|23284.84|23164.84|10
1635693010000|2021-10-31 15:10:10|23287.03|23167.03|23287.44|23167.44|23287.91|23167.91|23287.03|23167.03|10
1635693020000|2021-10-31 15:10:20|23287.63|23167.63|23288.89|23168.89|23288.94|23168.94|23286.36|23166.36|10
1635693030000|2021-10-31 15:10:30|23288.6|23168.6|23288.51|23168.51|23289.5|23169.5|23288.27|23168.27|10
1635693040000|2021-10-31 15:10:40|23288.59|23168.59|23294.99|23174.99|23294.99|23174.99|23288.59|23168.59|10
1635693050000|2021-10-31 15:10:50|23294.82|23174.82|23296.05|23176.05|23296.33|23176.33|23294.77|23174.77|10
1635693060000|2021-10-31 15:11:00|23296.97|23176.97|23296.18|23176.18|23297.53|23177.53|23296.18|23176.18|10
1635693070000|2021-10-31 15:11:10|23296.35|23176.35|23296.51|23176.51|23297.6|23177.6|23296.22|23176.22|10
1635693080000|2021-10-31 15:11:20|23296.74|23176.74|23298.19|23178.19|23298.67|23178.67|23296.74|23176.74|10
1635693090000|2021-10-31 15:11:30|23298.06|23178.06|23297.55|23177.55|23298.06|23178.06|23295.85|23175.85|10
1635693100000|2021-10-31 15:11:40|23297.45|23177.45|23296.27|23176.27|23297.45|23177.45|23296.24|23176.24|10
1635693110000|2021-10-31 15:11:50|23297.05|23177.05|23297.65|23177.65|23298.23|23178.23|23297.05|23177.05|10
1635693120000|2021-10-31 15:12:00|23297.09|23177.09|23298.5|23178.5|23299.01|23179.01|23297.09|23177.09|10
1635693130000|2021-10-31 15:12:10|23298.72|23178.72|23298.9|23178.9|23299.92|23179.92|23298.02|23178.02|9
1635693140000|2021-10-31 15:12:20|23299.4|23179.4|23299.97|23179.97|23300.45|23180.45|23299.06|23179.06|10
1635693150000|2021-10-31 15:12:30|23298.47|23178.47|23299.82|23179.82|23301.62|23181.62|23297.64|23177.64|10
1635693160000|2021-10-31 15:12:40|23298.35|23178.35|23299.69|23179.69|23299.87|23179.87|23297.91|23177.91|10
1635693170000|2021-10-31 15:12:50|23299.98|23179.98|23302.09|23182.09|23302.4|23182.4|23299.98|23179.98|10
1635693180000|2021-10-31 15:13:00|23303.88|23183.88|23304.09|23184.09|23304.09|23184.09|23302.94|23182.94|10
1635693190000|2021-10-31 15:13:10|23304.22|23184.22|23305.04|23185.04|23305.62|23185.62|23303.26|23183.26|10
1635693200000|2021-10-31 15:13:20|23305.11|23185.11|23307.91|23187.91|23307.96|23187.96|23305.11|23185.11|10
1635693210000|2021-10-31 15:13:30|23308.5|23188.5|23311.46|23191.46|23311.48|23191.48|23308.5|23188.5|10
1635693220000|2021-10-31 15:13:40|23311.39|23191.39|23310.24|23190.24|23311.46|23191.46|23309.83|23189.83|10
1635693230000|2021-10-31 15:13:50|23310.52|23190.52|23308.22|23188.22|23310.52|23190.52|23308|23188|9
1635693240000|2021-10-31 15:14:00|23309.81|23189.81|23313.03|23193.03|23313.03|23193.03|23309.52|23189.52|10
1635693250000|2021-10-31 15:14:10|23313.93|23193.93|23313.44|23193.44|23313.93|23193.93|23312.49|23192.49|10
1635693260000|2021-10-31 15:14:20|23311.91|23191.91|23308.54|23188.54|23312.46|23192.46|23308.54|23188.54|10
1635693270000|2021-10-31 15:14:30|23308.71|23188.71|23310.92|23190.92|23310.92|23190.92|23308.61|23188.61|10
1635693280000|2021-10-31 15:14:40|23311.92|23191.92|23312.55|23192.55|23313.98|23193.98|23311.02|23191.02|10
1635693290000|2021-10-31 15:14:50|23313.62|23193.62|23317.63|23197.63|23317.63|23197.63|23313.17|23193.17|10
1635693300000|2021-10-31 15:15:00|23317.72|23197.72|23320.51|23200.51|23320.51|23200.51|23317.72|23197.72|10
1635693310000|2021-10-31 15:15:10|23320.73|23200.73|23323.34|23203.34|23323.34|23203.34|23320.57|23200.57|10
1635693320000|2021-10-31 15:15:20|23323.88|23203.88|23320.58|23200.58|23323.88|23203.88|23320.58|23200.58|10
1635693330000|2021-10-31 15:15:30|23320.62|23200.62|23316.39|23196.39|23320.71|23200.71|23315.75|23195.75|9
1635693340000|2021-10-31 15:15:40|23317.37|23197.37|23317.4|23197.4|23317.4|23197.4|23315.77|23195.77|10
1635693350000|2021-10-31 15:15:50|23317.66|23197.66|23314.37|23194.37|23317.91|23197.91|23313.09|23193.09|9
1635693360000|2021-10-31 15:16:00|23314.6|23194.6|23312.09|23192.09|23314.66|23194.66|23312.09|23192.09|10
1635693370000|2021-10-31 15:16:10|23311.61|23191.61|23313.75|23193.75|23313.75|23193.75|23311.61|23191.61|10
1635693380000|2021-10-31 15:16:20|23313.76|23193.76|23316.29|23196.29|23316.29|23196.29|23313.76|23193.76|10
1635693390000|2021-10-31 15:16:30|23316.68|23196.68|23316.75|23196.75|23318.41|23198.41|23315.47|23195.47|10
1635693400000|2021-10-31 15:16:40|23316.01|23196.01|23312.54|23192.54|23316.01|23196.01|23312.52|23192.52|10
1635693410000|2021-10-31 15:16:50|23311.76|23191.76|23311.89|23191.89|23314.11|23194.11|23311.33|23191.33|10
1635693420000|2021-10-31 15:17:00|23312.02|23192.02|23312.67|23192.67|23313.09|23193.09|23312.02|23192.02|10
1635693430000|2021-10-31 15:17:10|23313.64|23193.64|23315.37|23195.37|23315.44|23195.44|23313.24|23193.24|10
1635693440000|2021-10-31 15:17:20|23315.9|23195.9|23316.82|23196.82|23317.88|23197.88|23315.58|23195.58|10
1635693450000|2021-10-31 15:17:30|23316.15|23196.15|23313.61|23193.61|23316.15|23196.15|23313.61|23193.61|10
1635693460000|2021-10-31 15:17:40|23313.33|23193.33|23318.4|23198.4|23318.4|23198.4|23313.33|23193.33|10
1635693470000|2021-10-31 15:17:50|23318.51|23198.51|23320.82|23200.82|23321.36|23201.36|23317.75|23197.75|10
1635693480000|2021-10-31 15:18:00|23320.81|23200.81|23321.05|23201.05|23321.05|23201.05|23319.57|23199.57|9
1635693490000|2021-10-31 15:18:10|23320.86|23200.86|23315.69|23195.69|23320.86|23200.86|23315.26|23195.26|10
1635693500000|2021-10-31 15:18:20|23314.99|23194.99|23312.7|23192.7|23315.42|23195.42|23312.7|23192.7|10
1635693510000|2021-10-31 15:18:30|23312.6|23192.6|23312.71|23192.71|23313.41|23193.41|23311.69|23191.69|10
1635693520000|2021-10-31 15:18:40|23312.65|23192.65|23308.93|23188.93|23312.91|23192.91|23308.93|23188.93|10
1635693530000|2021-10-31 15:18:50|23308.17|23188.17|23308.48|23188.48|23308.86|23188.86|23306.71|23186.71|10
1635693540000|2021-10-31 15:19:00|23307.48|23187.48|23303.15|23183.15|23307.48|23187.48|23303.15|23183.15|10
1635693550000|2021-10-31 15:19:10|23304.01|23184.01|23306.87|23186.87|23306.87|23186.87|23302.31|23182.31|10
1635693560000|2021-10-31 15:19:20|23308.62|23188.62|23314.21|23194.21|23314.26|23194.26|23308.62|23188.62|10
1635693570000|2021-10-31 15:19:30|23314.07|23194.07|23315.26|23195.26|23315.36|23195.36|23313.66|23193.66|10
1635693580000|2021-10-31 15:19:40|23316.94|23196.94|23316.52|23196.52|23317.03|23197.03|23315.53|23195.53|10
1635693590000|2021-10-31 15:19:50|23316.75|23196.75|23317.71|23197.71|23318.61|23198.61|23316.75|23196.75|9
1635693600000|2021-10-31 15:20:00|23317.32|23197.32|23313.39|23193.39|23317.32|23197.32|23313.14|23193.14|10
1635693610000|2021-10-31 15:20:10|23312.4|23192.4|23309.59|23189.59|23313.33|23193.33|23309.53|23189.53|10
1635693620000|2021-10-31 15:20:20|23308.52|23188.52|23307.74|23187.74|23309.15|23189.15|23307.74|23187.74|10
1635693630000|2021-10-31 15:20:30|23307.38|23187.38|23307.25|23187.25|23307.4|23187.4|23305.66|23185.66|10
1635693640000|2021-10-31 15:20:40|23307.59|23187.59|23308.65|23188.65|23308.79|23188.79|23307.48|23187.48|10
1635693650000|2021-10-31 15:20:50|23309.04|23189.04|23310.26|23190.26|23310.9|23190.9|23309.04|23189.04|9
1635693660000|2021-10-31 15:21:00|23310.24|23190.24|23311.73|23191.73|23311.73|23191.73|23310.24|23190.24|10
1635693670000|2021-10-31 15:21:10|23311.84|23191.84|23308|23188|23311.84|23191.84|23308|23188|9
1635693680000|2021-10-31 15:21:20|23307.81|23187.81|23309.44|23189.44|23309.44|23189.44|23307.34|23187.34|9
1635693690000|2021-10-31 15:21:30|23309.87|23189.87|23310.41|23190.41|23310.41|23190.41|23308.81|23188.81|10
1635693700000|2021-10-31 15:21:40|23310.78|23190.78|23312.82|23192.82|23313.01|23193.01|23310.38|23190.38|9
1635693710000|2021-10-31 15:21:50|23312.91|23192.91|23311.98|23191.98|23313.31|23193.31|23311.76|23191.76|10
1635693720000|2021-10-31 15:22:00|23312.33|23192.33|23313.93|23193.93|23313.93|23193.93|23312.33|23192.33|10
1635693730000|2021-10-31 15:22:10|23314.34|23194.34|23317.62|23197.62|23319.34|23199.34|23314.34|23194.34|10
1635693740000|2021-10-31 15:22:20|23317.23|23197.23|23320.14|23200.14|23320.77|23200.77|23317.23|23197.23|10
1635693750000|2021-10-31 15:22:30|23320.1|23200.1|23318|23198|23320.1|23200.1|23316.55|23196.55|10
1635693760000|2021-10-31 15:22:40|23318.11|23198.11|23325.94|23205.94|23325.94|23205.94|23318.11|23198.11|10
1635693770000|2021-10-31 15:22:50|23326.3|23206.3|23330.19|23210.19|23330.19|23210.19|23326.3|23206.3|10
1635693780000|2021-10-31 15:23:00|23329.64|23209.64|23331.16|23211.16|23332.1|23212.1|23329.61|23209.61|10
1635693790000|2021-10-31 15:23:10|23331.44|23211.44|23331.02|23211.02|23331.44|23211.44|23329.47|23209.47|10
1635693800000|2021-10-31 15:23:20|23331.12|23211.12|23336.63|23216.63|23336.63|23216.63|23331.12|23211.12|10
1635693810000|2021-10-31 15:23:30|23335.89|23215.89|23335.74|23215.74|23335.89|23215.89|23333.07|23213.07|10
1635693820000|2021-10-31 15:23:40|23335.72|23215.72|23337.52|23217.52|23337.76|23217.76|23335.72|23215.72|10
1635693830000|2021-10-31 15:23:50|23337.01|23217.01|23335.58|23215.58|23337.76|23217.76|23335.58|23215.58|10
1635693840000|2021-10-31 15:24:00|23334.03|23214.03|23336.38|23216.38|23336.38|23216.38|23333.81|23213.81|10
1635693850000|2021-10-31 15:24:10|23337.3|23217.3|23341.59|23221.59|23341.59|23221.59|23337.3|23217.3|10
1635693860000|2021-10-31 15:24:20|23341.23|23221.23|23342.92|23222.92|23342.93|23222.93|23340.16|23220.16|10
1635693870000|2021-10-31 15:24:30|23343.98|23223.98|23346.19|23226.19|23346.19|23226.19|23343.98|23223.98|10
1635693880000|2021-10-31 15:24:40|23346.28|23226.28|23344.94|23224.94|23346.36|23226.36|23344.54|23224.54|10
1635693890000|2021-10-31 15:24:50|23344.97|23224.97|23345.31|23225.31|23345.31|23225.31|23344.36|23224.36|10
1635693900000|2021-10-31 15:25:00|23345.01|23225.01|23340.73|23220.73|23345.15|23225.15|23340.73|23220.73|10
1635693910000|2021-10-31 15:25:10|23340.51|23220.51|23344.28|23224.28|23344.28|23224.28|23340.51|23220.51|10
1635693920000|2021-10-31 15:25:20|23345.11|23225.11|23345.19|23225.19|23345.19|23225.19|23343.19|23223.19|10
1635693930000|2021-10-31 15:25:30|23345.7|23225.7|23344.99|23224.99|23345.7|23225.7|23343.78|23223.78|10
1635693940000|2021-10-31 15:25:40|23345.02|23225.02|23346.49|23226.49|23346.49|23226.49|23343.83|23223.83|9
1635693950000|2021-10-31 15:25:50|23346.97|23226.97|23348.81|23228.81|23348.91|23228.91|23346.97|23226.97|10
1635693960000|2021-10-31 15:26:00|23348.12|23228.12|23346.52|23226.52|23348.59|23228.59|23346.33|23226.33|10
1635693970000|2021-10-31 15:26:10|23347.1|23227.1|23349.07|23229.07|23349.39|23229.39|23346.58|23226.58|10
1635693980000|2021-10-31 15:26:20|23349.5|23229.5|23351.65|23231.65|23353.06|23233.06|23349.5|23229.5|10
1635693990000|2021-10-31 15:26:30|23352.37|23232.37|23357.95|23237.95|23357.95|23237.95|23352.37|23232.37|10
1635694000000|2021-10-31 15:26:40|23359.9|23239.9|23363.33|23243.33|23363.53|23243.53|23359.9|23239.9|9
1635694010000|2021-10-31 15:26:50|23363.82|23243.82|23364.84|23244.84|23364.87|23244.87|23363.8|23243.8|10
1635694020000|2021-10-31 15:27:00|23364.88|23244.88|23368.9|23248.9|23368.9|23248.9|23364.76|23244.76|10
1635694030000|2021-10-31 15:27:10|23368.73|23248.73|23370.5|23250.5|23371.06|23251.06|23368.52|23248.52|10
1635694040000|2021-10-31 15:27:20|23369.4|23249.4|23367.22|23247.22|23369.46|23249.46|23367.22|23247.22|10
1635694050000|2021-10-31 15:27:30|23367.04|23247.04|23368.65|23248.65|23368.83|23248.83|23367.04|23247.04|10
1635694060000|2021-10-31 15:27:40|23368.85|23248.85|23368.64|23248.64|23368.89|23248.89|23366.97|23246.97|10
1635694070000|2021-10-31 15:27:50|23369.42|23249.42|23371.08|23251.08|23371.08|23251.08|23369.05|23249.05|10
1635694080000|2021-10-31 15:28:00|23371.74|23251.74|23371.11|23251.11|23372.5|23252.5|23370.74|23250.74|10
1635694090000|2021-10-31 15:28:10|23372.56|23252.56|23372.53|23252.53|23372.94|23252.94|23371.61|23251.61|10
1635694100000|2021-10-31 15:28:20|23371.73|23251.73|23370.11|23250.11|23372.26|23252.26|23370.11|23250.11|9
1635694110000|2021-10-31 15:28:30|23370.44|23250.44|23369.09|23249.09|23371.06|23251.06|23369.09|23249.09|10
1635694120000|2021-10-31 15:28:40|23369.08|23249.08|23364.48|23244.48|23369.08|23249.08|23364.45|23244.45|10
1635694130000|2021-10-31 15:28:50|23364.44|23244.44|23366.13|23246.13|23366.13|23246.13|23362.4|23242.4|10
1635694140000|2021-10-31 15:29:00|23366.1|23246.1|23364.44|23244.44|23366.1|23246.1|23364.07|23244.07|10
1635694150000|2021-10-31 15:29:10|23366|23246|23368.15|23248.15|23368.42|23248.42|23366|23246|10
1635694160000|2021-10-31 15:29:20|23367.88|23247.88|23366.28|23246.28|23367.88|23247.88|23366.28|23246.28|8
1635694170000|2021-10-31 15:29:30|23365.59|23245.59|23370.62|23250.62|23370.62|23250.62|23365.49|23245.49|10
1635694180000|2021-10-31 15:29:40|23372.83|23252.83|23383.16|23263.16|23383.16|23263.16|23372.83|23252.83|10
1635694190000|2021-10-31 15:29:50|23382.67|23262.67|23381.43|23261.43|23382.68|23262.68|23380.39|23260.39|10
1635694200000|2021-10-31 15:30:00|23380.83|23260.83|23379.03|23259.03|23381.55|23261.55|23378.67|23258.67|10
1635694210000|2021-10-31 15:30:10|23380.05|23260.05|23375.99|23255.99|23380.05|23260.05|23375.99|23255.99|10
1635694220000|2021-10-31 15:30:20|23375.96|23255.96|23367.59|23247.59|23375.96|23255.96|23367.59|23247.59|10
1635694230000|2021-10-31 15:30:30|23367.3|23247.3|23363.9|23243.9|23367.3|23247.3|23363.07|23243.07|10
1635694240000|2021-10-31 15:30:40|23363.84|23243.84|23366.3|23246.3|23366.3|23246.3|23363.68|23243.68|10
1635694250000|2021-10-31 15:30:50|23366.55|23246.55|23365.68|23245.68|23367.97|23247.97|23365.68|23245.68|10
1635694260000|2021-10-31 15:31:00|23365.85|23245.85|23365.35|23245.35|23366.4|23246.4|23364.26|23244.26|9
1635694270000|2021-10-31 15:31:10|23366.95|23246.95|23366.62|23246.62|23368.56|23248.56|23365.52|23245.52|10
1635694280000|2021-10-31 15:31:20|23366.75|23246.75|23370.48|23250.48|23371.32|23251.32|23366.75|23246.75|10
1635694290000|2021-10-31 15:31:30|23370.46|23250.46|23372.05|23252.05|23373.69|23253.69|23370.46|23250.46|10
1635694300000|2021-10-31 15:31:40|23371.77|23251.77|23370.05|23250.05|23372.93|23252.93|23369.28|23249.28|10
1635694310000|2021-10-31 15:31:50|23370.35|23250.35|23371.36|23251.36|23371.78|23251.78|23370.12|23250.12|10
1635694320000|2021-10-31 15:32:00|23371.98|23251.98|23366.11|23246.11|23372.03|23252.03|23366.11|23246.11|10
1635694330000|2021-10-31 15:32:10|23365.43|23245.43|23361.14|23241.14|23365.43|23245.43|23361.14|23241.14|10
1635694340000|2021-10-31 15:32:20|23360.76|23240.76|23357.4|23237.4|23360.76|23240.76|23357.4|23237.4|10
1635694350000|2021-10-31 15:32:30|23356.29|23236.29|23348.94|23228.94|23356.29|23236.29|23348.94|23228.94|10
1635694360000|2021-10-31 15:32:40|23348.93|23228.93|23347.5|23227.5|23349.4|23229.4|23347.23|23227.23|10
1635694370000|2021-10-31 15:32:50|23347.41|23227.41|23343.89|23223.89|23347.57|23227.57|23343.32|23223.32|10
1635694380000|2021-10-31 15:33:00|23343.57|23223.57|23342.12|23222.12|23344.82|23224.82|23342.12|23222.12|10
1635694390000|2021-10-31 15:33:10|23341.98|23221.98|23342.44|23222.44|23342.45|23222.45|23341.27|23221.27|10
1635694400000|2021-10-31 15:33:20|23341.83|23221.83|23341.41|23221.41|23341.98|23221.98|23341.13|23221.13|10
1635694410000|2021-10-31 15:33:30|23341.32|23221.32|23339.71|23219.71|23341.41|23221.41|23339.71|23219.71|9
1635694420000|2021-10-31 15:33:40|23339.87|23219.87|23340.66|23220.66|23340.72|23220.72|23338.59|23218.59|10
1635694430000|2021-10-31 15:33:50|23340.51|23220.51|23343.94|23223.94|23343.94|23223.94|23340.42|23220.42|10
1635694440000|2021-10-31 15:34:00|23343.9|23223.9|23345.97|23225.97|23345.97|23225.97|23343.81|23223.81|9
1635694450000|2021-10-31 15:34:10|23345.73|23225.73|23342.45|23222.45|23345.73|23225.73|23342.41|23222.41|10
1635694460000|2021-10-31 15:34:20|23341.68|23221.68|23338.64|23218.64|23343.51|23223.51|23338.64|23218.64|10
1635694470000|2021-10-31 15:34:30|23337.27|23217.27|23329.47|23209.47|23337.27|23217.27|23329.47|23209.47|10
1635694480000|2021-10-31 15:34:40|23328.5|23208.5|23324.7|23204.7|23328.5|23208.5|23323.9|23203.9|10
1635694490000|2021-10-31 15:34:50|23324.67|23204.67|23322.14|23202.14|23324.67|23204.67|23322.14|23202.14|10
1635694500000|2021-10-31 15:35:00|23323.34|23203.34|23321.8|23201.8|23323.76|23203.76|23320.96|23200.96|10
1635694510000|2021-10-31 15:35:10|23322.21|23202.21|23320.87|23200.87|23322.21|23202.21|23320.17|23200.17|10
1635694520000|2021-10-31 15:35:20|23321.13|23201.13|23315.79|23195.79|23321.94|23201.94|23315.79|23195.79|10
1635694530000|2021-10-31 15:35:30|23314.16|23194.16|23309.36|23189.36|23314.33|23194.33|23309.36|23189.36|9
1635694540000|2021-10-31 15:35:40|23308.93|23188.93|23304.46|23184.46|23308.93|23188.93|23304.46|23184.46|10
1635694550000|2021-10-31 15:35:50|23303.38|23183.38|23298.96|23178.96|23303.38|23183.38|23297.64|23177.64|10
1635694560000|2021-10-31 15:36:00|23299.03|23179.03|23295.55|23175.55|23299.03|23179.03|23295.55|23175.55|10
1635694570000|2021-10-31 15:36:10|23294.46|23174.46|23292.75|23172.75|23295.9|23175.9|23292.75|23172.75|10
1635694580000|2021-10-31 15:36:20|23292.24|23172.24|23289.62|23169.62|23292.24|23172.24|23289.62|23169.62|10
1635694590000|2021-10-31 15:36:30|23289.97|23169.97|23286.27|23166.27|23290.61|23170.61|23286.27|23166.27|10
1635694600000|2021-10-31 15:36:40|23286|23166|23285.58|23165.58|23286|23166|23284.42|23164.42|10
1635694610000|2021-10-31 15:36:50|23286.26|23166.26|23289.98|23169.98|23290.33|23170.33|23286.22|23166.22|10
1635694620000|2021-10-31 15:37:00|23294.31|23174.31|23296.37|23176.37|23296.37|23176.37|23294.31|23174.31|10
1635694630000|2021-10-31 15:37:10|23296.31|23176.31|23298.06|23178.06|23298.52|23178.52|23296.22|23176.22|10
1635694640000|2021-10-31 15:37:20|23297.79|23177.79|23299.44|23179.44|23299.8|23179.8|23297.79|23177.79|10
1635694650000|2021-10-31 15:37:30|23298.99|23178.99|23296.6|23176.6|23298.99|23178.99|23296.55|23176.55|9
1635694660000|2021-10-31 15:37:40|23296.34|23176.34|23294.94|23174.94|23296.34|23176.34|23294.35|23174.35|10
1635694670000|2021-10-31 15:37:50|23294.29|23174.29|23293.33|23173.33|23294.83|23174.83|23293.33|23173.33|8
1635694680000|2021-10-31 15:38:00|23293.16|23173.16|23290.94|23170.94|23293.62|23173.62|23290.94|23170.94|10
1635694690000|2021-10-31 15:38:10|23288.6|23168.6|23283.43|23163.43|23288.6|23168.6|23282.52|23162.52|10
1635694700000|2021-10-31 15:38:20|23283.86|23163.86|23286.38|23166.38|23287.17|23167.17|23283.61|23163.61|10
1635694710000|2021-10-31 15:38:30|23287.44|23167.44|23287.9|23167.9|23287.9|23167.9|23285.91|23165.91|10
1635694720000|2021-10-31 15:38:40|23287.74|23167.74|23287.95|23167.95|23289.79|23169.79|23287.51|23167.51|10
1635694730000|2021-10-31 15:38:50|23287.07|23167.07|23289.49|23169.49|23289.49|23169.49|23287.07|23167.07|10
1635694740000|2021-10-31 15:39:00|23289.41|23169.41|23289.19|23169.19|23289.73|23169.73|23288.09|23168.09|10
1635694750000|2021-10-31 15:39:10|23288.73|23168.73|23288.3|23168.3|23289.37|23169.37|23287.88|23167.88|10
1635694760000|2021-10-31 15:39:20|23288.19|23168.19|23285.38|23165.38|23288.51|23168.51|23285.38|23165.38|10
1635694770000|2021-10-31 15:39:30|23284.6|23164.6|23278.85|23158.85|23284.6|23164.6|23278.85|23158.85|10
1635694780000|2021-10-31 15:39:40|23278.01|23158.01|23273.37|23153.37|23278.16|23158.16|23273.29|23153.29|10
1635694790000|2021-10-31 15:39:50|23271.36|23151.36|23272.56|23152.56|23272.56|23152.56|23270.81|23150.81|10
1635694800000|2021-10-31 15:40:00|23273.17|23153.17|23271.44|23151.44|23274.09|23154.09|23271.44|23151.44|10
1635694810000|2021-10-31 15:40:10|23271.36|23151.36|23272.32|23152.32|23273.97|23153.97|23271.36|23151.36|10
1635694820000|2021-10-31 15:40:20|23273.52|23153.52|23271.18|23151.18|23274.39|23154.39|23271.18|23151.18|9
1635694830000|2021-10-31 15:40:30|23270.41|23150.41|23270.2|23150.2|23271.08|23151.08|23269.63|23149.63|10
1635694840000|2021-10-31 15:40:40|23270.1|23150.1|23271.41|23151.41|23272.47|23152.47|23270.1|23150.1|10
1635694850000|2021-10-31 15:40:50|23271.57|23151.57|23272.18|23152.18|23272.18|23152.18|23270.05|23150.05|10
1635694860000|2021-10-31 15:41:00|23271.75|23151.75|23266.67|23146.67|23271.75|23151.75|23266.67|23146.67|10
1635694870000|2021-10-31 15:41:10|23267.64|23147.64|23266.85|23146.85|23267.64|23147.64|23266.11|23146.11|9
1635694880000|2021-10-31 15:41:20|23266.78|23146.78|23261.21|23141.21|23266.78|23146.78|23261.21|23141.21|10
1635694890000|2021-10-31 15:41:30|23262.01|23142.01|23259.83|23139.83|23262.01|23142.01|23257.99|23137.99|10
1635694900000|2021-10-31 15:41:40|23259.3|23139.3|23257.95|23137.95|23259.32|23139.32|23257.95|23137.95|10
1635694910000|2021-10-31 15:41:50|23258.47|23138.47|23260.93|23140.93|23260.93|23140.93|23258.47|23138.47|10
1635694920000|2021-10-31 15:42:00|23261.77|23141.77|23259.51|23139.51|23263.8|23143.8|23259.41|23139.41|10
1635694930000|2021-10-31 15:42:10|23259.35|23139.35|23260|23140|23260|23140|23258.64|23138.64|10
1635694940000|2021-10-31 15:42:20|23259.61|23139.61|23255.63|23135.63|23259.61|23139.61|23255.63|23135.63|9
1635694950000|2021-10-31 15:42:30|23257|23137|23254.14|23134.14|23257.16|23137.16|23254.14|23134.14|10
1635694960000|2021-10-31 15:42:40|23254.08|23134.08|23254.99|23134.99|23255.13|23135.13|23253.89|23133.89|10
1635694970000|2021-10-31 15:42:50|23255.11|23135.11|23258.36|23138.36|23258.36|23138.36|23255.11|23135.11|10
1635694980000|2021-10-31 15:43:00|23258.33|23138.33|23260.89|23140.89|23261.79|23141.79|23258.33|23138.33|10
1635694990000|2021-10-31 15:43:10|23261.12|23141.12|23264.57|23144.57|23265.18|23145.18|23261.12|23141.12|10
1635695000000|2021-10-31 15:43:20|23266.14|23146.14|23268.02|23148.02|23268.63|23148.63|23265.05|23145.05|10
1635695010000|2021-10-31 15:43:30|23269.02|23149.02|23276.19|23156.19|23276.19|23156.19|23268.77|23148.77|10
1635695020000|2021-10-31 15:43:40|23276.99|23156.99|23286.79|23166.79|23286.79|23166.79|23276.99|23156.99|10
1635695030000|2021-10-31 15:43:50|23287.42|23167.42|23293.54|23173.54|23293.54|23173.54|23287.42|23167.42|10
1635695040000|2021-10-31 15:44:00|23294.71|23174.71|23294.93|23174.93|23296.19|23176.19|23294.71|23174.71|10
1635695050000|2021-10-31 15:44:10|23294.8|23174.8|23295.04|23175.04|23295.57|23175.57|23294.57|23174.57|9
1635695060000|2021-10-31 15:44:20|23294.95|23174.95|23300.35|23180.35|23300.35|23180.35|23294.95|23174.95|9
1635695070000|2021-10-31 15:44:30|23300.79|23180.79|23309.15|23189.15|23309.4|23189.4|23300.55|23180.55|10
1635695080000|2021-10-31 15:44:40|23309.32|23189.32|23313.49|23193.49|23314.82|23194.82|23309.32|23189.32|10
1635695090000|2021-10-31 15:44:50|23311.79|23191.79|23315.45|23195.45|23315.45|23195.45|23311.79|23191.79|10
1635695100000|2021-10-31 15:45:00|23314.91|23194.91|23317.66|23197.66|23317.88|23197.88|23313.01|23193.01|10
1635695110000|2021-10-31 15:45:10|23318.33|23198.33|23323.26|23203.26|23323.26|23203.26|23318.33|23198.33|10
1635695120000|2021-10-31 15:45:20|23323.58|23203.58|23321.83|23201.83|23323.89|23203.89|23321.51|23201.51|10
1635695130000|2021-10-31 15:45:30|23322.44|23202.44|23324.79|23204.79|23325.38|23205.38|23322.24|23202.24|10
1635695140000|2021-10-31 15:45:40|23324.24|23204.24|23323.32|23203.32|23324.47|23204.47|23322.31|23202.31|10
1635695150000|2021-10-31 15:45:50|23324.12|23204.12|23325.35|23205.35|23325.51|23205.51|23323.97|23203.97|10
1635695160000|2021-10-31 15:46:00|23324.13|23204.13|23324.56|23204.56|23326.04|23206.04|23324.08|23204.08|10
1635695170000|2021-10-31 15:46:10|23324.45|23204.45|23327.89|23207.89|23327.89|23207.89|23324.45|23204.45|10
1635695180000|2021-10-31 15:46:20|23328.15|23208.15|23330.65|23210.65|23330.65|23210.65|23326.81|23206.81|10
1635695190000|2021-10-31 15:46:30|23331.07|23211.07|23334.09|23214.09|23334.74|23214.74|23331.07|23211.07|10
1635695200000|2021-10-31 15:46:40|23334.45|23214.45|23338.37|23218.37|23338.37|23218.37|23334.45|23214.45|10
1635695210000|2021-10-31 15:46:50|23338.91|23218.91|23342.74|23222.74|23342.96|23222.96|23337.82|23217.82|10
1635695220000|2021-10-31 15:47:00|23342.84|23222.84|23345.59|23225.59|23345.99|23225.99|23342.84|23222.84|10
1635695230000|2021-10-31 15:47:10|23345.08|23225.08|23348.57|23228.57|23348.57|23228.57|23345.08|23225.08|10
1635695240000|2021-10-31 15:47:20|23348.37|23228.37|23344.5|23224.5|23348.37|23228.37|23344.25|23224.25|10
1635695250000|2021-10-31 15:47:30|23344.41|23224.41|23344.4|23224.4|23344.41|23224.41|23343.33|23223.33|8
1635695260000|2021-10-31 15:47:40|23345.09|23225.09|23345.71|23225.71|23346.24|23226.24|23345.09|23225.09|9
1635695270000|2021-10-31 15:47:50|23346.79|23226.79|23344.62|23224.62|23346.79|23226.79|23344.16|23224.16|10
1635695280000|2021-10-31 15:48:00|23344.4|23224.4|23345.1|23225.1|23345.1|23225.1|23343.64|23223.64|10
1635695290000|2021-10-31 15:48:10|23345.14|23225.14|23345.53|23225.53|23346.7|23226.7|23344.78|23224.78|10
1635695300000|2021-10-31 15:48:20|23345.96|23225.96|23351.58|23231.58|23351.58|23231.58|23345.96|23225.96|10
1635695310000|2021-10-31 15:48:30|23351.82|23231.82|23355.08|23235.08|23355.08|23235.08|23351.82|23231.82|10
1635695320000|2021-10-31 15:48:40|23355.26|23235.26|23357.92|23237.92|23358.34|23238.34|23355.26|23235.26|10
1635695330000|2021-10-31 15:48:50|23357.37|23237.37|23360.13|23240.13|23360.13|23240.13|23356.63|23236.63|10
1635695340000|2021-10-31 15:49:00|23359.87|23239.87|23362.19|23242.19|23362.19|23242.19|23359.87|23239.87|10
1635695350000|2021-10-31 15:49:10|23362.68|23242.68|23365.43|23245.43|23365.43|23245.43|23362.68|23242.68|10
1635695360000|2021-10-31 15:49:20|23365.51|23245.51|23365.81|23245.81|23366.89|23246.89|23364.91|23244.91|10
1635695370000|2021-10-31 15:49:30|23365.7|23245.7|23366.7|23246.7|23366.7|23246.7|23365.38|23245.38|10
1635695380000|2021-10-31 15:49:40|23365.37|23245.37|23363.16|23243.16|23366.81|23246.81|23363.16|23243.16|10
1635695390000|2021-10-31 15:49:50|23362.79|23242.79|23362.39|23242.39|23362.91|23242.91|23361.44|23241.44|10
1635695400000|2021-10-31 15:50:00|23362.13|23242.13|23362.44|23242.44|23362.85|23242.85|23361.3|23241.3|9
1635695410000|2021-10-31 15:50:10|23362.42|23242.42|23359.47|23239.47|23362.42|23242.42|23359.23|23239.23|10
1635695420000|2021-10-31 15:50:20|23359.4|23239.4|23352.49|23232.49|23359.4|23239.4|23352.49|23232.49|10
1635695430000|2021-10-31 15:50:30|23352.3|23232.3|23349.74|23229.74|23352.35|23232.35|23349.74|23229.74|10
1635695440000|2021-10-31 15:50:40|23349.98|23229.98|23351.22|23231.22|23351.22|23231.22|23349.98|23229.98|10
1635695450000|2021-10-31 15:50:50|23351.38|23231.38|23349.38|23229.38|23351.68|23231.68|23349.38|23229.38|10
1635695460000|2021-10-31 15:51:00|23349.52|23229.52|23344.4|23224.4|23350.32|23230.32|23344.4|23224.4|10
1635695470000|2021-10-31 15:51:10|23344.32|23224.32|23342.35|23222.35|23344.32|23224.32|23341.8|23221.8|10
1635695480000|2021-10-31 15:51:20|23342.47|23222.47|23341.77|23221.77|23343.86|23223.86|23341.69|23221.69|10
1635695490000|2021-10-31 15:51:30|23342.72|23222.72|23345.07|23225.07|23345.07|23225.07|23342.72|23222.72|10
1635695500000|2021-10-31 15:51:40|23345.31|23225.31|23345.26|23225.26|23346.71|23226.71|23345.26|23225.26|9
1635695510000|2021-10-31 15:51:50|23344.42|23224.42|23340.64|23220.64|23344.42|23224.42|23340.58|23220.58|10
1635695520000|2021-10-31 15:52:00|23340.04|23220.04|23335.39|23215.39|23340.04|23220.04|23335.39|23215.39|9
1635695530000|2021-10-31 15:52:10|23334.4|23214.4|23332.87|23212.87|23334.4|23214.4|23332.39|23212.39|10
1635695540000|2021-10-31 15:52:20|23332.14|23212.14|23331.72|23211.72|23332.95|23212.95|23331.33|23211.33|10
1635695550000|2021-10-31 15:52:30|23330.95|23210.95|23327.26|23207.26|23330.95|23210.95|23327.26|23207.26|10
1635695560000|2021-10-31 15:52:40|23327.03|23207.03|23321.84|23201.84|23327.29|23207.29|23321.84|23201.84|10
1635695570000|2021-10-31 15:52:50|23321.62|23201.62|23320.52|23200.52|23321.62|23201.62|23319.81|23199.81|10
1635695580000|2021-10-31 15:53:00|23320.11|23200.11|23318.52|23198.52|23320.68|23200.68|23317.76|23197.76|10
1635695590000|2021-10-31 15:53:10|23317.76|23197.76|23316.39|23196.39|23317.76|23197.76|23316.14|23196.14|10
1635695600000|2021-10-31 15:53:20|23316.33|23196.33|23318.27|23198.27|23318.79|23198.79|23315.84|23195.84|10
1635695610000|2021-10-31 15:53:30|23318.18|23198.18|23315.92|23195.92|23318.29|23198.29|23315.92|23195.92|10
1635695620000|2021-10-31 15:53:40|23315.77|23195.77|23316.81|23196.81|23316.81|23196.81|23315.04|23195.04|10
1635695630000|2021-10-31 15:53:50|23317.17|23197.17|23323.73|23203.73|23323.73|23203.73|23317.03|23197.03|10
1635695640000|2021-10-31 15:54:00|23325.02|23205.02|23325.04|23205.04|23326.17|23206.17|23322.83|23202.83|9
1635695650000|2021-10-31 15:54:10|23324.93|23204.93|23325.12|23205.12|23325.42|23205.42|23324.19|23204.19|10
1635695660000|2021-10-31 15:54:20|23325.76|23205.76|23327.14|23207.14|23328.21|23208.21|23325.51|23205.51|9
1635695670000|2021-10-31 15:54:30|23327.34|23207.34|23330.96|23210.96|23330.96|23210.96|23327.34|23207.34|10
1635695680000|2021-10-31 15:54:40|23331.02|23211.02|23333.26|23213.26|23333.26|23213.26|23329.85|23209.85|10
1635695690000|2021-10-31 15:54:50|23332.89|23212.89|23335.15|23215.15|23335.15|23215.15|23331.77|23211.77|10
1635695700000|2021-10-31 15:55:00|23335.39|23215.39|23336.5|23216.5|23338.12|23218.12|23335.39|23215.39|10
1635695710000|2021-10-31 15:55:10|23336.44|23216.44|23334.93|23214.93|23336.44|23216.44|23334.93|23214.93|10
1635695720000|2021-10-31 15:55:20|23334.29|23214.29|23333.03|23213.03|23336.69|23216.69|23333.03|23213.03|10
1635695730000|2021-10-31 15:55:30|23333.04|23213.04|23329.4|23209.4|23333.43|23213.43|23329.4|23209.4|10
1635695740000|2021-10-31 15:55:40|23329.18|23209.18|23322.42|23202.42|23329.18|23209.18|23322.42|23202.42|10
1635695750000|2021-10-31 15:55:50|23321.93|23201.93|23314.31|23194.31|23321.93|23201.93|23314.24|23194.24|9
1635695760000|2021-10-31 15:56:00|23312.92|23192.92|23309.47|23189.47|23312.92|23192.92|23309.42|23189.42|10
1635695770000|2021-10-31 15:56:10|23310.01|23190.01|23312.53|23192.53|23312.53|23192.53|23309.28|23189.28|10
1635695780000|2021-10-31 15:56:20|23312.95|23192.95|23305.64|23185.64|23312.95|23192.95|23305.64|23185.64|10
1635695790000|2021-10-31 15:56:30|23305.89|23185.89|23310.73|23190.73|23310.73|23190.73|23305.89|23185.89|10
1635695800000|2021-10-31 15:56:40|23310.93|23190.93|23313.77|23193.77|23313.77|23193.77|23310.93|23190.93|10
1635695810000|2021-10-31 15:56:50|23313.93|23193.93|23317.18|23197.18|23317.18|23197.18|23313.93|23193.93|10
1635695820000|2021-10-31 15:57:00|23318.01|23198.01|23319.42|23199.42|23320.22|23200.22|23317.82|23197.82|10
1635695830000|2021-10-31 15:57:10|23319.09|23199.09|23318.79|23198.79|23320.47|23200.47|23318.79|23198.79|10
1635695840000|2021-10-31 15:57:20|23318.57|23198.57|23314.13|23194.13|23318.61|23198.61|23313.93|23193.93|8
1635695850000|2021-10-31 15:57:30|23314.23|23194.23|23315.41|23195.41|23315.61|23195.61|23314.13|23194.13|9
1635695860000|2021-10-31 15:57:40|23315.73|23195.73|23314.34|23194.34|23315.73|23195.73|23313.54|23193.54|10
1635695870000|2021-10-31 15:57:50|23314.38|23194.38|23314.89|23194.89|23315.59|23195.59|23314.07|23194.07|10
1635695880000|2021-10-31 15:58:00|23315.5|23195.5|23317.77|23197.77|23318.27|23198.27|23315.5|23195.5|10
1635695890000|2021-10-31 15:58:10|23317.67|23197.67|23319.3|23199.3|23319.92|23199.92|23316.67|23196.67|8
1635695900000|2021-10-31 15:58:20|23318.2|23198.2|23319.97|23199.97|23320.4|23200.4|23317.65|23197.65|10
1635695910000|2021-10-31 15:58:30|23320.12|23200.12|23324.12|23204.12|23324.12|23204.12|23320.12|23200.12|10
1635695920000|2021-10-31 15:58:40|23324.69|23204.69|23327.28|23207.28|23327.31|23207.31|23324.69|23204.69|10
1635695930000|2021-10-31 15:58:50|23328.91|23208.91|23327.35|23207.35|23328.91|23208.91|23327.03|23207.03|8
1635695940000|2021-10-31 15:59:00|23327.69|23207.69|23327.14|23207.14|23328.58|23208.58|23326.89|23206.89|10
1635695950000|2021-10-31 15:59:10|23326.67|23206.67|23319.81|23199.81|23327.02|23207.02|23319.81|23199.81|10
1635695960000|2021-10-31 15:59:20|23321.43|23201.43|23319.08|23199.08|23321.43|23201.43|23318.78|23198.78|10
1635695970000|2021-10-31 15:59:30|23319.24|23199.24|23318.65|23198.65|23320.13|23200.13|23317.17|23197.17|10
1635695980000|2021-10-31 15:59:40|23318.45|23198.45|23317.3|23197.3|23318.45|23198.45|23316.49|23196.49|9
1635695990000|2021-10-31 15:59:50|23318.39|23198.39|23310.53|23190.53|23318.65|23198.65|23310.53|23190.53|10
1635696000000|2021-10-31 16:00:00|23309.97|23189.97|23303.69|23183.69|23310.56|23190.56|23303.69|23183.69|10
1635696010000|2021-10-31 16:00:10|23303.32|23183.32|23301.64|23181.64|23303.32|23183.32|23301.27|23181.27|10
1635696020000|2021-10-31 16:00:20|23299.67|23179.67|23296.03|23176.03|23299.67|23179.67|23295.96|23175.96|10
1635696030000|2021-10-31 16:00:30|23296.47|23176.47|23305.33|23185.33|23305.33|23185.33|23295.73|23175.73|10
1635696040000|2021-10-31 16:00:40|23305.73|23185.73|23307.96|23187.96|23309.1|23189.1|23305.73|23185.73|10
1635696050000|2021-10-31 16:00:50|23308.32|23188.32|23314.6|23194.6|23314.6|23194.6|23308.32|23188.32|10
1635696060000|2021-10-31 16:01:00|23313.74|23193.74|23315.1|23195.1|23316.28|23196.28|23313.74|23193.74|10
1635696070000|2021-10-31 16:01:10|23315.74|23195.74|23314.65|23194.65|23315.94|23195.94|23313.38|23193.38|10
1635696080000|2021-10-31 16:01:20|23314.02|23194.02|23315.04|23195.04|23315.04|23195.04|23314.02|23194.02|10
1635696090000|2021-10-31 16:01:30|23314.78|23194.78|23321.05|23201.05|23321.05|23201.05|23314.3|23194.3|9
1635696100000|2021-10-31 16:01:40|23321.26|23201.26|23325.79|23205.79|23325.9|23205.9|23321.26|23201.26|10
1635696110000|2021-10-31 16:01:50|23325.3|23205.3|23326.52|23206.52|23328.17|23208.17|23325.3|23205.3|10
1635696120000|2021-10-31 16:02:00|23326.36|23206.36|23324.31|23204.31|23327.88|23207.88|23324.25|23204.25|10
1635696130000|2021-10-31 16:02:10|23323.99|23203.99|23321.5|23201.5|23324.37|23204.37|23321.22|23201.22|10
1635696140000|2021-10-31 16:02:20|23321.26|23201.26|23312.5|23192.5|23321.26|23201.26|23311.48|23191.48|10
1635696150000|2021-10-31 16:02:30|23312.85|23192.85|23304.35|23184.35|23312.93|23192.93|23304.35|23184.35|10
1635696160000|2021-10-31 16:02:40|23305.34|23185.34|23304.67|23184.67|23305.34|23185.34|23302.98|23182.98|10
1635696170000|2021-10-31 16:02:50|23304.65|23184.65|23304.15|23184.15|23306.55|23186.55|23304.15|23184.15|10
1635696180000|2021-10-31 16:03:00|23302.86|23182.86|23308.68|23188.68|23308.68|23188.68|23302.86|23182.86|10
1635696190000|2021-10-31 16:03:10|23308.78|23188.78|23311.25|23191.25|23311.67|23191.67|23308.78|23188.78|10
1635696200000|2021-10-31 16:03:20|23309.73|23189.73|23310.58|23190.58|23312.43|23192.43|23309.73|23189.73|10
1635696210000|2021-10-31 16:03:30|23310.39|23190.39|23305.49|23185.49|23310.54|23190.54|23305.49|23185.49|10
1635696220000|2021-10-31 16:03:40|23304.5|23184.5|23301.82|23181.82|23304.52|23184.52|23301.15|23181.15|9
1635696230000|2021-10-31 16:03:50|23300.95|23180.95|23296.07|23176.07|23300.95|23180.95|23295.81|23175.81|10
1635696240000|2021-10-31 16:04:00|23296.49|23176.49|23291.42|23171.42|23296.49|23176.49|23291.42|23171.42|10
1635696250000|2021-10-31 16:04:10|23291.8|23171.8|23294.18|23174.18|23294.18|23174.18|23291.8|23171.8|10
1635696260000|2021-10-31 16:04:20|23294.62|23174.62|23294.25|23174.25|23294.62|23174.62|23292.97|23172.97|10
1635696270000|2021-10-31 16:04:30|23294.05|23174.05|23291.01|23171.01|23294.05|23174.05|23291.01|23171.01|8
1635696280000|2021-10-31 16:04:40|23291.52|23171.52|23290.02|23170.02|23291.52|23171.52|23288.32|23168.32|9
1635696290000|2021-10-31 16:04:50|23289.85|23169.85|23295.32|23175.32|23295.32|23175.32|23289.85|23169.85|10
1635696300000|2021-10-31 16:05:00|23295.35|23175.35|23303.02|23183.02|23303.02|23183.02|23295.35|23175.35|10
1635696310000|2021-10-31 16:05:10|23304.08|23184.08|23303.33|23183.33|23306.87|23186.87|23303.33|23183.33|10
1635696320000|2021-10-31 16:05:20|23304.04|23184.04|23296.26|23176.26|23304.04|23184.04|23296.26|23176.26|10
1635696330000|2021-10-31 16:05:30|23296.28|23176.28|23292.3|23172.3|23297.24|23177.24|23292.3|23172.3|10
1635696340000|2021-10-31 16:05:40|23290.96|23170.96|23288.53|23168.53|23292.69|23172.69|23288.53|23168.53|10
1635696350000|2021-10-31 16:05:50|23288.72|23168.72|23286.29|23166.29|23289.2|23169.2|23284.84|23164.84|9
1635696360000|2021-10-31 16:06:00|23286.43|23166.43|23288.36|23168.36|23288.56|23168.56|23286.43|23166.43|10
1635696370000|2021-10-31 16:06:10|23289.21|23169.21|23286.28|23166.28|23289.21|23169.21|23286.28|23166.28|10
1635696380000|2021-10-31 16:06:20|23285.79|23165.79|23290.16|23170.16|23290.27|23170.27|23285.79|23165.79|10
1635696390000|2021-10-31 16:06:30|23290.12|23170.12|23288.56|23168.56|23290.68|23170.68|23288.19|23168.19|10
1635696400000|2021-10-31 16:06:40|23289.17|23169.17|23293.33|23173.33|23293.33|23173.33|23289.17|23169.17|10
1635696410000|2021-10-31 16:06:50|23292.45|23172.45|23291.67|23171.67|23293.54|23173.54|23291.48|23171.48|10
1635696420000|2021-10-31 16:07:00|23291.41|23171.41|23286.71|23166.71|23292.26|23172.26|23286.71|23166.71|10
1635696430000|2021-10-31 16:07:10|23286.46|23166.46|23282.4|23162.4|23286.46|23166.46|23281.92|23161.92|9
1635696440000|2021-10-31 16:07:20|23281.47|23161.47|23283.31|23163.31|23283.51|23163.51|23281.47|23161.47|10
1635696450000|2021-10-31 16:07:30|23282.94|23162.94|23286.55|23166.55|23286.55|23166.55|23282.94|23162.94|10
1635696460000|2021-10-31 16:07:40|23285.55|23165.55|23284.02|23164.02|23286.26|23166.26|23284.02|23164.02|10
1635696470000|2021-10-31 16:07:50|23283.66|23163.66|23281.21|23161.21|23284.83|23164.83|23281.01|23161.01|10
1635696480000|2021-10-31 16:08:00|23280.01|23160.01|23279.33|23159.33|23280.82|23160.82|23277.51|23157.51|9
1635696490000|2021-10-31 16:08:10|23279.34|23159.34|23275.32|23155.32|23279.34|23159.34|23275.21|23155.21|10
1635696500000|2021-10-31 16:08:20|23275.82|23155.82|23276.43|23156.43|23277.77|23157.77|23275.82|23155.82|9
1635696510000|2021-10-31 16:08:30|23276.38|23156.38|23274.75|23154.75|23277.55|23157.55|23274.75|23154.75|9
1635696520000|2021-10-31 16:08:40|23274.21|23154.21|23269.09|23149.09|23274.21|23154.21|23269.02|23149.02|10
1635696530000|2021-10-31 16:08:50|23269.33|23149.33|23266.65|23146.65|23269.33|23149.33|23266.39|23146.39|10
1635696540000|2021-10-31 16:09:00|23266.47|23146.47|23261.36|23141.36|23266.52|23146.52|23261.36|23141.36|10
1635696550000|2021-10-31 16:09:10|23260.56|23140.56|23261.29|23141.29|23261.34|23141.34|23258.5|23138.5|10
1635696560000|2021-10-31 16:09:20|23261.37|23141.37|23260.85|23140.85|23262.26|23142.26|23260.85|23140.85|10
1635696570000|2021-10-31 16:09:30|23260.83|23140.83|23262.74|23142.74|23262.74|23142.74|23260.62|23140.62|10
1635696580000|2021-10-31 16:09:40|23263.08|23143.08|23263.33|23143.33|23264.39|23144.39|23263.08|23143.08|10
1635696590000|2021-10-31 16:09:50|23263.35|23143.35|23261.08|23141.08|23264.31|23144.31|23261.08|23141.08|10
1635696600000|2021-10-31 16:10:00|23261.64|23141.64|23259.57|23139.57|23261.86|23141.86|23259.57|23139.57|8
1635696610000|2021-10-31 16:10:10|23259.6|23139.6|23256.45|23136.45|23259.6|23139.6|23256.3|23136.3|10
1635696620000|2021-10-31 16:10:20|23256.63|23136.63|23252.09|23132.09|23256.63|23136.63|23250.9|23130.9|10
1635696630000|2021-10-31 16:10:30|23252.06|23132.06|23249.52|23129.52|23252.06|23132.06|23249.52|23129.52|9
1635696640000|2021-10-31 16:10:40|23248.85|23128.85|23247.56|23127.56|23248.85|23128.85|23247.56|23127.56|9
1635696650000|2021-10-31 16:10:50|23247.25|23127.25|23243.53|23123.53|23248.11|23128.11|23243.53|23123.53|9
1635696660000|2021-10-31 16:11:00|23244.81|23124.81|23240.33|23120.33|23244.81|23124.81|23238.97|23118.97|10
1635696670000|2021-10-31 16:11:10|23241.35|23121.35|23244.01|23124.01|23244.12|23124.12|23241.35|23121.35|10
1635696680000|2021-10-31 16:11:20|23242.15|23122.15|23239.9|23119.9|23242.15|23122.15|23239.9|23119.9|10
1635696690000|2021-10-31 16:11:30|23239.85|23119.85|23233.97|23113.97|23239.85|23119.85|23233.95|23113.95|10
1635696700000|2021-10-31 16:11:40|23234.01|23114.01|23231.93|23111.93|23234.01|23114.01|23231.93|23111.93|10
1635696710000|2021-10-31 16:11:50|23231.67|23111.67|23231.81|23111.81|23233.62|23113.62|23231.67|23111.67|10
1635696720000|2021-10-31 16:12:00|23232.35|23112.35|23233.13|23113.13|23234.37|23114.37|23232.09|23112.09|10
1635696730000|2021-10-31 16:12:10|23232.91|23112.91|23225.15|23105.15|23232.91|23112.91|23225.15|23105.15|10
1635696740000|2021-10-31 16:12:20|23225.39|23105.39|23225.96|23105.96|23225.96|23105.96|23224.24|23104.24|10
1635696750000|2021-10-31 16:12:30|23226.39|23106.39|23220.68|23100.68|23226.55|23106.55|23220.68|23100.68|10
1635696760000|2021-10-31 16:12:40|23221.47|23101.47|23220.73|23100.73|23222.2|23102.2|23220.52|23100.52|10
1635696770000|2021-10-31 16:12:50|23220.76|23100.76|23220.78|23100.78|23221.67|23101.67|23220.21|23100.21|10
1635696780000|2021-10-31 16:13:00|23220.39|23100.39|23216.54|23096.54|23221.33|23101.33|23216.54|23096.54|10
1635696790000|2021-10-31 16:13:10|23216.52|23096.52|23210.9|23090.9|23216.52|23096.52|23210.67|23090.67|10
1635696800000|2021-10-31 16:13:20|23210.95|23090.95|23206.21|23086.21|23210.95|23090.95|23206.21|23086.21|10
1635696810000|2021-10-31 16:13:30|23207.77|23087.77|23208.15|23088.15|23209.09|23089.09|23206.5|23086.5|10
1635696820000|2021-10-31 16:13:40|23207.93|23087.93|23206.85|23086.85|23207.93|23087.93|23205.97|23085.97|10
1635696830000|2021-10-31 16:13:50|23206.46|23086.46|23202.97|23082.97|23206.46|23086.46|23202.89|23082.89|8
1635696840000|2021-10-31 16:14:00|23200.84|23080.84|23197.76|23077.76|23201.98|23081.98|23197.76|23077.76|10
1635696850000|2021-10-31 16:14:10|23197.69|23077.69|23193.75|23073.75|23197.8|23077.8|23193.75|23073.75|10
1635696860000|2021-10-31 16:14:20|23192.63|23072.63|23191.89|23071.89|23193.15|23073.15|23191.54|23071.54|10
1635696870000|2021-10-31 16:14:30|23191.17|23071.17|23188.35|23068.35|23191.17|23071.17|23188.35|23068.35|10
1635696880000|2021-10-31 16:14:40|23188.11|23068.11|23188.37|23068.37|23188.43|23068.43|23185.95|23065.95|10
1635696890000|2021-10-31 16:14:50|23188.56|23068.56|23189.8|23069.8|23189.8|23069.8|23188.19|23068.19|10
1635696900000|2021-10-31 16:15:00|23190|23070|23188.11|23068.11|23190.1|23070.1|23188.11|23068.11|10
1635696910000|2021-10-31 16:15:10|23186.98|23066.98|23186.59|23066.59|23187.75|23067.75|23186.27|23066.27|10
1635696920000|2021-10-31 16:15:20|23186.58|23066.58|23185.75|23065.75|23186.58|23066.58|23184.28|23064.28|10
1635696930000|2021-10-31 16:15:30|23186.1|23066.1|23191.15|23071.15|23191.15|23071.15|23186.1|23066.1|10
1635696940000|2021-10-31 16:15:40|23192.29|23072.29|23197.48|23077.48|23197.48|23077.48|23192.29|23072.29|10
1635696950000|2021-10-31 16:15:50|23199.9|23079.9|23207.77|23087.77|23207.77|23087.77|23199.9|23079.9|10
1635696960000|2021-10-31 16:16:00|23207.74|23087.74|23209.84|23089.84|23210.67|23090.67|23207.32|23087.32|9
1635696970000|2021-10-31 16:16:10|23210.95|23090.95|23216.42|23096.42|23216.42|23096.42|23210.91|23090.91|10
1635696980000|2021-10-31 16:16:20|23216.68|23096.68|23213.57|23093.57|23216.79|23096.79|23213.2|23093.2|10
1635696990000|2021-10-31 16:16:30|23214.74|23094.74|23217.59|23097.59|23217.59|23097.59|23213.67|23093.67|10
1635697000000|2021-10-31 16:16:40|23217.95|23097.95|23218.55|23098.55|23218.56|23098.56|23217.93|23097.93|10
1635697010000|2021-10-31 16:16:50|23217.93|23097.93|23221.57|23101.57|23221.57|23101.57|23217.93|23097.93|10
1635697020000|2021-10-31 16:17:00|23221.51|23101.51|23224.67|23104.67|23224.93|23104.93|23221.51|23101.51|10
1635697030000|2021-10-31 16:17:10|23225.52|23105.52|23227.42|23107.42|23227.73|23107.73|23225.52|23105.52|10
1635697040000|2021-10-31 16:17:20|23227.54|23107.54|23225.26|23105.26|23227.58|23107.58|23225.26|23105.26|10
1635697050000|2021-10-31 16:17:30|23225|23105|23222.06|23102.06|23225|23105|23222.06|23102.06|10
1635697060000|2021-10-31 16:17:40|23221.92|23101.92|23218.78|23098.78|23221.92|23101.92|23218.78|23098.78|10
1635697070000|2021-10-31 16:17:50|23218.79|23098.79|23217.01|23097.01|23218.79|23098.79|23217.01|23097.01|9
1635697080000|2021-10-31 16:18:00|23217.12|23097.12|23217.2|23097.2|23218.4|23098.4|23216.14|23096.14|9
1635697090000|2021-10-31 16:18:10|23217.05|23097.05|23215.66|23095.66|23217.41|23097.41|23215.57|23095.57|9
1635697100000|2021-10-31 16:18:20|23215.61|23095.61|23213.65|23093.65|23215.61|23095.61|23213.65|23093.65|8
1635697110000|2021-10-31 16:18:30|23213.66|23093.66|23209.57|23089.57|23214.44|23094.44|23209.57|23089.57|10
1635697120000|2021-10-31 16:18:40|23208.64|23088.64|23204.6|23084.6|23208.67|23088.67|23204.6|23084.6|10
1635697130000|2021-10-31 16:18:50|23204.71|23084.71|23199.1|23079.1|23206.21|23086.21|23199.1|23079.1|10
1635697140000|2021-10-31 16:19:00|23198.04|23078.04|23193.21|23073.21|23198.41|23078.41|23193.21|23073.21|10
1635697150000|2021-10-31 16:19:10|23192.41|23072.41|23189.02|23069.02|23193.75|23073.75|23188.55|23068.55|10
1635697160000|2021-10-31 16:19:20|23189.14|23069.14|23188.33|23068.33|23190.77|23070.77|23188.13|23068.13|10
1635697170000|2021-10-31 16:19:30|23187.92|23067.92|23191.92|23071.92|23192.13|23072.13|23187.77|23067.77|10
1635697180000|2021-10-31 16:19:40|23194.43|23074.43|23196.65|23076.65|23197.6|23077.6|23194.36|23074.36|10
1635697190000|2021-10-31 16:19:50|23196.8|23076.8|23207.84|23087.84|23207.84|23087.84|23196.8|23076.8|10
1635697200000|2021-10-31 16:20:00|23208.36|23088.36|23207.55|23087.55|23208.85|23088.85|23206.11|23086.11|10
1635697210000|2021-10-31 16:20:10|23206.9|23086.9|23210.76|23090.76|23210.76|23090.76|23206.9|23086.9|9
1635697220000|2021-10-31 16:20:20|23213.16|23093.16|23211.49|23091.49|23213.64|23093.64|23211.49|23091.49|10
1635697230000|2021-10-31 16:20:30|23211.68|23091.68|23211.54|23091.54|23211.95|23091.95|23211.54|23091.54|9
1635697240000|2021-10-31 16:20:40|23211.72|23091.72|23212.94|23092.94|23212.94|23092.94|23210.69|23090.69|10
1635697250000|2021-10-31 16:20:50|23212.92|23092.92|23213.86|23093.86|23213.92|23093.92|23212.04|23092.04|8
1635697260000|2021-10-31 16:21:00|23213.85|23093.85|23213.78|23093.78|23214.16|23094.16|23213|23093|9
1635697270000|2021-10-31 16:21:10|23213.75|23093.75|23212.53|23092.53|23214.63|23094.63|23212.53|23092.53|9
1635697280000|2021-10-31 16:21:20|23213.65|23093.65|23217.99|23097.99|23217.99|23097.99|23212.8|23092.8|10
1635697290000|2021-10-31 16:21:30|23218.35|23098.35|23222.79|23102.79|23222.79|23102.79|23218.35|23098.35|10
1635697300000|2021-10-31 16:21:40|23223.15|23103.15|23228.12|23108.12|23228.12|23108.12|23223.15|23103.15|10
1635697310000|2021-10-31 16:21:50|23228.88|23108.88|23226.98|23106.98|23228.88|23108.88|23226.73|23106.73|10
1635697320000|2021-10-31 16:22:00|23227.68|23107.68|23227.13|23107.13|23228.44|23108.44|23227.13|23107.13|8
1635697330000|2021-10-31 16:22:10|23226.78|23106.78|23224.62|23104.62|23227.11|23107.11|23224.62|23104.62|10
1635697340000|2021-10-31 16:22:20|23224.31|23104.31|23221.21|23101.21|23224.31|23104.31|23220.32|23100.32|10
1635697350000|2021-10-31 16:22:30|23222.48|23102.48|23221.82|23101.82|23222.48|23102.48|23220.83|23100.83|10
1635697360000|2021-10-31 16:22:40|23221.77|23101.77|23223.72|23103.72|23223.79|23103.79|23221.72|23101.72|10
1635697370000|2021-10-31 16:22:50|23223.76|23103.76|23224.38|23104.38|23224.47|23104.47|23223.19|23103.19|10
1635697380000|2021-10-31 16:23:00|23224.34|23104.34|23226.73|23106.73|23227.08|23107.08|23224.34|23104.34|10
1635697390000|2021-10-31 16:23:10|23226.42|23106.42|23227.24|23107.24|23227.24|23107.24|23224.49|23104.49|10
1635697400000|2021-10-31 16:23:20|23227.16|23107.16|23229.17|23109.17|23229.17|23109.17|23226.21|23106.21|10
1635697410000|2021-10-31 16:23:30|23229.07|23109.07|23232.76|23112.76|23232.76|23112.76|23229.06|23109.06|10
1635697420000|2021-10-31 16:23:40|23233.13|23113.13|23235.96|23115.96|23236.33|23116.33|23233.13|23113.13|10
1635697430000|2021-10-31 16:23:50|23236.21|23116.21|23239.26|23119.26|23239.26|23119.26|23236.21|23116.21|10
1635697440000|2021-10-31 16:24:00|23238.16|23118.16|23239.44|23119.44|23240.38|23120.38|23238.16|23118.16|10
1635697450000|2021-10-31 16:24:10|23239.35|23119.35|23237.4|23117.4|23239.35|23119.35|23236.78|23116.78|10
1635697460000|2021-10-31 16:24:20|23237.56|23117.56|23233.11|23113.11|23237.7|23117.7|23233.11|23113.11|9
1635697470000|2021-10-31 16:24:30|23232.83|23112.83|23225.55|23105.55|23233.11|23113.11|23225.55|23105.55|10
1635697480000|2021-10-31 16:24:40|23224.84|23104.84|23218.91|23098.91|23225.92|23105.92|23218.91|23098.91|10
1635697490000|2021-10-31 16:24:50|23218.53|23098.53|23220.43|23100.43|23220.43|23100.43|23218.04|23098.04|10
1635697500000|2021-10-31 16:25:00|23220.32|23100.32|23219.72|23099.72|23220.42|23100.42|23219.56|23099.56|10
1635697510000|2021-10-31 16:25:10|23219.35|23099.35|23217.4|23097.4|23219.49|23099.49|23217.4|23097.4|10
1635697520000|2021-10-31 16:25:20|23218.45|23098.45|23219.99|23099.99|23219.99|23099.99|23217.71|23097.71|10
1635697530000|2021-10-31 16:25:30|23220.4|23100.4|23223.68|23103.68|23223.68|23103.68|23220.22|23100.22|10
1635697540000|2021-10-31 16:25:40|23223.92|23103.92|23230.35|23110.35|23230.35|23110.35|23223.92|23103.92|10
1635697550000|2021-10-31 16:25:50|23229.53|23109.53|23237.76|23117.76|23237.76|23117.76|23229.53|23109.53|10
1635697560000|2021-10-31 16:26:00|23237.62|23117.62|23244.34|23124.34|23244.34|23124.34|23237.62|23117.62|10
1635697570000|2021-10-31 16:26:10|23244.79|23124.79|23247.1|23127.1|23247.1|23127.1|23244.79|23124.79|10
1635697580000|2021-10-31 16:26:20|23247.21|23127.21|23254.54|23134.54|23254.54|23134.54|23247.21|23127.21|10
1635697590000|2021-10-31 16:26:30|23254.97|23134.97|23261.5|23141.5|23261.5|23141.5|23254.97|23134.97|10
1635697600000|2021-10-31 16:26:40|23261.97|23141.97|23265.72|23145.72|23265.72|23145.72|23261.97|23141.97|10
1635697610000|2021-10-31 16:26:50|23267.34|23147.34|23272.5|23152.5|23272.84|23152.84|23266.45|23146.45|9
1635697620000|2021-10-31 16:27:00|23272.4|23152.4|23279.06|23159.06|23279.06|23159.06|23272.4|23152.4|10
1635697630000|2021-10-31 16:27:10|23279.18|23159.18|23281.4|23161.4|23282.55|23162.55|23279.01|23159.01|9
1635697640000|2021-10-31 16:27:20|23280.94|23160.94|23279.71|23159.71|23280.94|23160.94|23279.71|23159.71|10
1635697650000|2021-10-31 16:27:30|23280.14|23160.14|23282.57|23162.57|23282.57|23162.57|23280.14|23160.14|10
1635697660000|2021-10-31 16:27:40|23282.62|23162.62|23282.68|23162.68|23283.84|23163.84|23282.46|23162.46|9
1635697670000|2021-10-31 16:27:50|23283.86|23163.86|23286.87|23166.87|23286.87|23166.87|23283.33|23163.33|10
1635697680000|2021-10-31 16:28:00|23287.16|23167.16|23296.07|23176.07|23296.07|23176.07|23287.16|23167.16|10
1635697690000|2021-10-31 16:28:10|23296.59|23176.59|23308.14|23188.14|23309|23189|23296.59|23176.59|10
1635697700000|2021-10-31 16:28:20|23308.01|23188.01|23309.45|23189.45|23309.45|23189.45|23307.29|23187.29|10
1635697710000|2021-10-31 16:28:30|23309.3|23189.3|23316.28|23196.28|23316.28|23196.28|23309.03|23189.03|10
1635697720000|2021-10-31 16:28:40|23315.7|23195.7|23316.39|23196.39|23318.26|23198.26|23315.7|23195.7|9
1635697730000|2021-10-31 16:28:50|23315.88|23195.88|23320.91|23200.91|23321.1|23201.1|23315.88|23195.88|10
1635697740000|2021-10-31 16:29:00|23320.22|23200.22|23312.91|23192.91|23320.22|23200.22|23312.91|23192.91|10
1635697750000|2021-10-31 16:29:10|23312.61|23192.61|23312.26|23192.26|23313.29|23193.29|23312.26|23192.26|10
1635697760000|2021-10-31 16:29:20|23312.6|23192.6|23311.7|23191.7|23313.14|23193.14|23311.27|23191.27|10
1635697770000|2021-10-31 16:29:30|23311.26|23191.26|23315|23195|23315|23195|23311.26|23191.26|10
1635697780000|2021-10-31 16:29:40|23315.43|23195.43|23321.44|23201.44|23323.06|23203.06|23314.95|23194.95|10
1635697790000|2021-10-31 16:29:50|23321.68|23201.68|23332.25|23212.25|23332.25|23212.25|23321.68|23201.68|10
1635697800000|2021-10-31 16:30:00|23331.7|23211.7|23338.13|23218.13|23338.13|23218.13|23331.7|23211.7|9
1635697810000|2021-10-31 16:30:10|23338.66|23218.66|23340.45|23220.45|23342.1|23222.1|23338.66|23218.66|10
1635697820000|2021-10-31 16:30:20|23341.04|23221.04|23343.28|23223.28|23344.23|23224.23|23341.04|23221.04|10
1635697830000|2021-10-31 16:30:30|23343.44|23223.44|23342.68|23222.68|23343.44|23223.44|23342.68|23222.68|10
1635697840000|2021-10-31 16:30:40|23343.78|23223.78|23344.18|23224.18|23344.34|23224.34|23343.78|23223.78|10
1635697850000|2021-10-31 16:30:50|23344.19|23224.19|23344.29|23224.29|23344.85|23224.85|23343.48|23223.48|9
1635697860000|2021-10-31 16:31:00|23345.13|23225.13|23342.53|23222.53|23345.34|23225.34|23342.21|23222.21|9
1635697870000|2021-10-31 16:31:10|23343.67|23223.67|23348.85|23228.85|23348.95|23228.95|23343.67|23223.67|10
1635697880000|2021-10-31 16:31:20|23350.7|23230.7|23347.46|23227.46|23350.79|23230.79|23347.46|23227.46|10
1635697890000|2021-10-31 16:31:30|23347.7|23227.7|23351.61|23231.61|23351.81|23231.81|23347.7|23227.7|10
1635697900000|2021-10-31 16:31:40|23352.28|23232.28|23349.69|23229.69|23352.28|23232.28|23348.34|23228.34|10
1635697910000|2021-10-31 16:31:50|23349.52|23229.52|23347.09|23227.09|23349.52|23229.52|23346.41|23226.41|10
1635697920000|2021-10-31 16:32:00|23346.43|23226.43|23344.92|23224.92|23346.43|23226.43|23344.75|23224.75|10
1635697930000|2021-10-31 16:32:10|23345.12|23225.12|23341.37|23221.37|23345.12|23225.12|23341.37|23221.37|10
1635697940000|2021-10-31 16:32:20|23342.31|23222.31|23336.67|23216.67|23342.46|23222.46|23335.85|23215.85|10
1635697950000|2021-10-31 16:32:30|23336.53|23216.53|23332.66|23212.66|23336.74|23216.74|23332.66|23212.66|10
1635697960000|2021-10-31 16:32:40|23330.66|23210.66|23326.44|23206.44|23330.66|23210.66|23324.47|23204.47|10
1635697970000|2021-10-31 16:32:50|23326.4|23206.4|23326.85|23206.85|23327.36|23207.36|23324|23204|10
1635697980000|2021-10-31 16:33:00|23326.97|23206.97|23329.56|23209.56|23329.56|23209.56|23326.97|23206.97|10
1635697990000|2021-10-31 16:33:10|23329.67|23209.67|23330.05|23210.05|23330.05|23210.05|23328.36|23208.36|10
1635698000000|2021-10-31 16:33:20|23330.91|23210.91|23332.31|23212.31|23332.39|23212.39|23330.02|23210.02|10
1635698010000|2021-10-31 16:33:30|23332.22|23212.22|23327.54|23207.54|23332.23|23212.23|23327.54|23207.54|10
1635698020000|2021-10-31 16:33:40|23326.7|23206.7|23320.68|23200.68|23326.7|23206.7|23320.68|23200.68|10
1635698030000|2021-10-31 16:33:50|23320.5|23200.5|23320.4|23200.4|23321.75|23201.75|23319.54|23199.54|10
1635698040000|2021-10-31 16:34:00|23319.69|23199.69|23318.22|23198.22|23321.25|23201.25|23318.22|23198.22|10
1635698050000|2021-10-31 16:34:10|23317.84|23197.84|23312.97|23192.97|23317.89|23197.89|23312.97|23192.97|10
1635698060000|2021-10-31 16:34:20|23313.83|23193.83|23311.19|23191.19|23314.38|23194.38|23311.19|23191.19|10
1635698070000|2021-10-31 16:34:30|23311.04|23191.04|23312.76|23192.76|23312.76|23192.76|23310.54|23190.54|10
1635698080000|2021-10-31 16:34:40|23313.52|23193.52|23319.93|23199.93|23319.93|23199.93|23313.52|23193.52|10
1635698090000|2021-10-31 16:34:50|23320.93|23200.93|23325.38|23205.38|23325.38|23205.38|23320.85|23200.85|10
1635698100000|2021-10-31 16:35:00|23327.97|23207.97|23329.79|23209.79|23329.79|23209.79|23327.32|23207.32|10
1635698110000|2021-10-31 16:35:10|23330.47|23210.47|23331.37|23211.37|23332.36|23212.36|23329.53|23209.53|10
1635698120000|2021-10-31 16:35:20|23331.03|23211.03|23331.87|23211.87|23331.87|23211.87|23330.02|23210.02|10
1635698130000|2021-10-31 16:35:30|23332.1|23212.1|23330.42|23210.42|23332.2|23212.2|23330.11|23210.11|10
1635698140000|2021-10-31 16:35:40|23330.39|23210.39|23332.13|23212.13|23332.13|23212.13|23330.39|23210.39|9
1635698150000|2021-10-31 16:35:50|23332.2|23212.2|23334.01|23214.01|23334.33|23214.33|23332.2|23212.2|10
1635698160000|2021-10-31 16:36:00|23334.65|23214.65|23338.58|23218.58|23339.67|23219.67|23334.65|23214.65|10
1635698170000|2021-10-31 16:36:10|23338.69|23218.69|23339.45|23219.45|23340.27|23220.27|23337.27|23217.27|10
1635698180000|2021-10-31 16:36:20|23339.6|23219.6|23340.88|23220.88|23342.06|23222.06|23339.56|23219.56|10
1635698190000|2021-10-31 16:36:30|23344.4|23224.4|23343.34|23223.34|23346.8|23226.8|23343.34|23223.34|10
1635698200000|2021-10-31 16:36:40|23344.36|23224.36|23346.02|23226.02|23347.26|23227.26|23344.36|23224.36|10
1635698210000|2021-10-31 16:36:50|23346.74|23226.74|23345.97|23225.97|23347.05|23227.05|23345.04|23225.04|9
1635698220000|2021-10-31 16:37:00|23346.3|23226.3|23341.3|23221.3|23346.3|23226.3|23341.3|23221.3|10
1635698230000|2021-10-31 16:37:10|23341.47|23221.47|23339.17|23219.17|23341.47|23221.47|23338.28|23218.28|10
1635698240000|2021-10-31 16:37:20|23338.62|23218.62|23341.55|23221.55|23341.69|23221.69|23338.62|23218.62|10
1635698250000|2021-10-31 16:37:30|23342.08|23222.08|23339.26|23219.26|23342.08|23222.08|23338.96|23218.96|10
1635698260000|2021-10-31 16:37:40|23338.34|23218.34|23338.78|23218.78|23338.86|23218.86|23337.7|23217.7|10
1635698270000|2021-10-31 16:37:50|23338.77|23218.77|23338.95|23218.95|23339.37|23219.37|23338.36|23218.36|10
1635698280000|2021-10-31 16:38:00|23338.65|23218.65|23338.69|23218.69|23339.66|23219.66|23338.57|23218.57|10
1635698290000|2021-10-31 16:38:10|23339.58|23219.58|23337.19|23217.19|23339.58|23219.58|23335.28|23215.28|10
1635698300000|2021-10-31 16:38:20|23339.38|23219.38|23336.73|23216.73|23341.28|23221.28|23336.73|23216.73|9
1635698310000|2021-10-31 16:38:30|23337.14|23217.14|23334.46|23214.46|23337.14|23217.14|23334.39|23214.39|10
1635698320000|2021-10-31 16:38:40|23334.87|23214.87|23334.13|23214.13|23337.37|23217.37|23334.13|23214.13|9
1635698330000|2021-10-31 16:38:50|23333.58|23213.58|23333.91|23213.91|23335.58|23215.58|23333.58|23213.58|10
1635698340000|2021-10-31 16:39:00|23333.57|23213.57|23336.91|23216.91|23336.91|23216.91|23333.57|23213.57|9
1635698350000|2021-10-31 16:39:10|23336.92|23216.92|23336.69|23216.69|23337.79|23217.79|23336.19|23216.19|10
1635698360000|2021-10-31 16:39:20|23337.49|23217.49|23334.53|23214.53|23338.31|23218.31|23334.53|23214.53|10
1635698370000|2021-10-31 16:39:30|23336.08|23216.08|23338.19|23218.19|23338.94|23218.94|23336|23216|10
1635698380000|2021-10-31 16:39:40|23338.56|23218.56|23339.61|23219.61|23340.23|23220.23|23338.56|23218.56|10
1635698390000|2021-10-31 16:39:50|23338.04|23218.04|23338.81|23218.81|23339.21|23219.21|23337.74|23217.74|10
1635698400000|2021-10-31 16:40:00|23338.86|23218.86|23337.56|23217.56|23339.99|23219.99|23337.56|23217.56|10
1635698410000|2021-10-31 16:40:10|23338.79|23218.79|23339.23|23219.23|23339.23|23219.23|23337.4|23217.4|10
1635698420000|2021-10-31 16:40:20|23339.26|23219.26|23340.3|23220.3|23340.3|23220.3|23338.2|23218.2|10
1635698430000|2021-10-31 16:40:30|23341.49|23221.49|23342.91|23222.91|23343.99|23223.99|23341.49|23221.49|9
1635698440000|2021-10-31 16:40:40|23344.02|23224.02|23347.5|23227.5|23349.62|23229.62|23344.02|23224.02|10
1635698450000|2021-10-31 16:40:50|23347.96|23227.96|23349.01|23229.01|23349.01|23229.01|23347.96|23227.96|10
1635698460000|2021-10-31 16:41:00|23349.27|23229.27|23351.52|23231.52|23351.52|23231.52|23349.27|23229.27|10
1635698470000|2021-10-31 16:41:10|23351.55|23231.55|23358.89|23238.89|23358.89|23238.89|23351.55|23231.55|8
1635698480000|2021-10-31 16:41:20|23360.29|23240.29|23361.72|23241.72|23361.75|23241.75|23360.25|23240.25|10
1635698490000|2021-10-31 16:41:30|23363.18|23243.18|23367.34|23247.34|23367.34|23247.34|23363.18|23243.18|10
1635698500000|2021-10-31 16:41:40|23368.58|23248.58|23369.03|23249.03|23370.15|23250.15|23368.34|23248.34|9
1635698510000|2021-10-31 16:41:50|23369.17|23249.17|23369.27|23249.27|23369.52|23249.52|23368.17|23248.17|10
1635698520000|2021-10-31 16:42:00|23369.19|23249.19|23369.31|23249.31|23370.34|23250.34|23368.48|23248.48|10
1635698530000|2021-10-31 16:42:10|23368.42|23248.42|23369.06|23249.06|23369.18|23249.18|23367.36|23247.36|10
1635698540000|2021-10-31 16:42:20|23368.83|23248.83|23367.2|23247.2|23368.83|23248.83|23367.11|23247.11|10
1635698550000|2021-10-31 16:42:30|23366.82|23246.82|23369.51|23249.51|23369.51|23249.51|23366.34|23246.34|10
1635698560000|2021-10-31 16:42:40|23369.62|23249.62|23373.27|23253.27|23373.27|23253.27|23368.97|23248.97|8
1635698570000|2021-10-31 16:42:50|23372.9|23252.9|23374.8|23254.8|23374.8|23254.8|23372.61|23252.61|10
1635698580000|2021-10-31 16:43:00|23373.91|23253.91|23372.09|23252.09|23373.91|23253.91|23369.49|23249.49|9
1635698590000|2021-10-31 16:43:10|23372.03|23252.03|23373.69|23253.69|23374.61|23254.61|23372.03|23252.03|10
1635698600000|2021-10-31 16:43:20|23374.19|23254.19|23373.81|23253.81|23375.32|23255.32|23373.71|23253.71|10
1635698610000|2021-10-31 16:43:30|23374.42|23254.42|23379.14|23259.14|23379.14|23259.14|23374.42|23254.42|10
1635698620000|2021-10-31 16:43:40|23379.66|23259.66|23376.21|23256.21|23379.66|23259.66|23375.9|23255.9|10
1635698630000|2021-10-31 16:43:50|23378.3|23258.3|23377.64|23257.64|23378.3|23258.3|23377.48|23257.48|10
1635698640000|2021-10-31 16:44:00|23377.41|23257.41|23376.5|23256.5|23377.83|23257.83|23376.16|23256.16|10
1635698650000|2021-10-31 16:44:10|23376.41|23256.41|23376.82|23256.82|23376.82|23256.82|23374.93|23254.93|10
1635698660000|2021-10-31 16:44:20|23376.9|23256.9|23378.26|23258.26|23378.26|23258.26|23376.89|23256.89|10
1635698670000|2021-10-31 16:44:30|23378.01|23258.01|23378.25|23258.25|23378.25|23258.25|23377.43|23257.43|10
1635698680000|2021-10-31 16:44:40|23379.41|23259.41|23378.48|23258.48|23379.41|23259.41|23377.71|23257.71|9
1635698690000|2021-10-31 16:44:50|23379.71|23259.71|23383.1|23263.1|23383.75|23263.75|23379.64|23259.64|10
1635698700000|2021-10-31 16:45:00|23384.59|23264.59|23383.4|23263.4|23385.48|23265.48|23382.57|23262.57|10
1635698710000|2021-10-31 16:45:10|23383.55|23263.55|23390|23270|23390|23270|23381.9|23261.9|9
1635698720000|2021-10-31 16:45:20|23390.29|23270.29|23392.05|23272.05|23394.09|23274.09|23390.29|23270.29|10
1635698730000|2021-10-31 16:45:30|23392.32|23272.32|23386.23|23266.23|23392.32|23272.32|23386.23|23266.23|10
1635698740000|2021-10-31 16:45:40|23386.14|23266.14|23383.14|23263.14|23386.14|23266.14|23382.93|23262.93|10
1635698750000|2021-10-31 16:45:50|23383.38|23263.38|23382.83|23262.83|23383.38|23263.38|23382.71|23262.71|9
1635698760000|2021-10-31 16:46:00|23383.02|23263.02|23381.92|23261.92|23383.37|23263.37|23381.84|23261.84|9
1635698770000|2021-10-31 16:46:10|23382.81|23262.81|23382.56|23262.56|23384.72|23264.72|23381.82|23261.82|10
1635698780000|2021-10-31 16:46:20|23382.96|23262.96|23385.33|23265.33|23385.33|23265.33|23382.71|23262.71|10
1635698790000|2021-10-31 16:46:30|23385.8|23265.8|23388.23|23268.23|23388.23|23268.23|23385.55|23265.55|9
1635698800000|2021-10-31 16:46:40|23388.47|23268.47|23390.36|23270.36|23390.99|23270.99|23388.47|23268.47|10
1635698810000|2021-10-31 16:46:50|23390.28|23270.28|23393.8|23273.8|23393.87|23273.87|23389.2|23269.2|10
1635698820000|2021-10-31 16:47:00|23392.66|23272.66|23393.95|23273.95|23394.65|23274.65|23392.66|23272.66|10
1635698830000|2021-10-31 16:47:10|23394.45|23274.45|23396.65|23276.65|23396.65|23276.65|23394.16|23274.16|10
1635698840000|2021-10-31 16:47:20|23396.79|23276.79|23397.45|23277.45|23397.46|23277.46|23396.27|23276.27|10
1635698850000|2021-10-31 16:47:30|23397.84|23277.84|23404.78|23284.78|23404.78|23284.78|23397.8|23277.8|10
1635698860000|2021-10-31 16:47:40|23406.57|23286.57|23414.26|23294.26|23414.26|23294.26|23406.57|23286.57|10
1635698870000|2021-10-31 16:47:50|23414.14|23294.14|23413.79|23293.79|23414.61|23294.61|23413.79|23293.79|10
1635698880000|2021-10-31 16:48:00|23413.91|23293.91|23419.21|23299.21|23419.64|23299.64|23412.65|23292.65|10
1635698890000|2021-10-31 16:48:10|23419.95|23299.95|23423.87|23303.87|23423.87|23303.87|23419.95|23299.95|10
1635698900000|2021-10-31 16:48:20|23424.35|23304.35|23424.83|23304.83|23425.95|23305.95|23424.35|23304.35|9
1635698910000|2021-10-31 16:48:30|23425.71|23305.71|23424.77|23304.77|23427.54|23307.54|23424.77|23304.77|10
1635698920000|2021-10-31 16:48:40|23423.81|23303.81|23421.68|23301.68|23423.89|23303.89|23421.68|23301.68|10
1635698930000|2021-10-31 16:48:50|23421.52|23301.52|23414.94|23294.94|23421.55|23301.55|23414.94|23294.94|10
1635698940000|2021-10-31 16:49:00|23414.19|23294.19|23409.55|23289.55|23414.19|23294.19|23409.55|23289.55|10
1635698950000|2021-10-31 16:49:10|23409.81|23289.81|23413.7|23293.7|23413.7|23293.7|23408.39|23288.39|10
1635698960000|2021-10-31 16:49:20|23414.4|23294.4|23418.17|23298.17|23418.78|23298.78|23413.6|23293.6|10
1635698970000|2021-10-31 16:49:30|23419.36|23299.36|23423.12|23303.12|23424.15|23304.15|23418.18|23298.18|10
1635698980000|2021-10-31 16:49:40|23422.75|23302.75|23422.65|23302.65|23423.12|23303.12|23421.35|23301.35|10
1635698990000|2021-10-31 16:49:50|23422.81|23302.81|23423.57|23303.57|23423.57|23303.57|23422.73|23302.73|10
1635699000000|2021-10-31 16:50:00|23423|23303|23430.08|23310.08|23430.08|23310.08|23422.78|23302.78|10
1635699010000|2021-10-31 16:50:10|23430.57|23310.57|23433.8|23313.8|23433.8|23313.8|23430.57|23310.57|10
1635699020000|2021-10-31 16:50:20|23432.81|23312.81|23432.6|23312.6|23433.01|23313.01|23432.14|23312.14|9
1635699030000|2021-10-31 16:50:30|23433.02|23313.02|23432.59|23312.59|23433.94|23313.94|23431.23|23311.23|10
1635699040000|2021-10-31 16:50:40|23432.84|23312.84|23430.57|23310.57|23433.03|23313.03|23430.57|23310.57|10
1635699050000|2021-10-31 16:50:50|23429.35|23309.35|23423.83|23303.83|23429.35|23309.35|23423.83|23303.83|10
1635699060000|2021-10-31 16:51:00|23423.54|23303.54|23424.47|23304.47|23424.47|23304.47|23421|23301|10
1635699070000|2021-10-31 16:51:10|23423.89|23303.89|23423.26|23303.26|23425.54|23305.54|23422.51|23302.51|10
1635699080000|2021-10-31 16:51:20|23423.27|23303.27|23421.63|23301.63|23423.49|23303.49|23421.63|23301.63|10
1635699090000|2021-10-31 16:51:30|23421.68|23301.68|23421.48|23301.48|23422.32|23302.32|23421.47|23301.47|9
1635699100000|2021-10-31 16:51:40|23421.77|23301.77|23422.82|23302.82|23423.86|23303.86|23421.77|23301.77|10
1635699110000|2021-10-31 16:51:50|23422.99|23302.99|23424.63|23304.63|23425.79|23305.79|23422.99|23302.99|10
1635699120000|2021-10-31 16:52:00|23424.06|23304.06|23425.09|23305.09|23425.53|23305.53|23423.94|23303.94|10
1635699130000|2021-10-31 16:52:10|23425.26|23305.26|23431.97|23311.97|23431.97|23311.97|23425.26|23305.26|10
1635699140000|2021-10-31 16:52:20|23432.82|23312.82|23433.99|23313.99|23433.99|23313.99|23431.48|23311.48|10
1635699150000|2021-10-31 16:52:30|23433.91|23313.91|23434|23314|23435.17|23315.17|23433.91|23313.91|10
1635699160000|2021-10-31 16:52:40|23433.51|23313.51|23435.63|23315.63|23435.82|23315.82|23433.51|23313.51|10
1635699170000|2021-10-31 16:52:50|23435.68|23315.68|23435.16|23315.16|23437.35|23317.35|23435.16|23315.16|10
1635699180000|2021-10-31 16:53:00|23435.58|23315.58|23432.78|23312.78|23435.77|23315.77|23432.78|23312.78|10
1635699190000|2021-10-31 16:53:10|23432.83|23312.83|23435.85|23315.85|23435.85|23315.85|23432.83|23312.83|10
1635699200000|2021-10-31 16:53:20|23436|23316|23437.6|23317.6|23437.6|23317.6|23435.7|23315.7|10
1635699210000|2021-10-31 16:53:30|23439.07|23319.07|23434.6|23314.6|23439.07|23319.07|23434.6|23314.6|10
1635699220000|2021-10-31 16:53:40|23434.4|23314.4|23435.95|23315.95|23435.95|23315.95|23434.39|23314.39|10
1635699230000|2021-10-31 16:53:50|23437.03|23317.03|23440.78|23320.78|23440.78|23320.78|23436.99|23316.99|10
1635699240000|2021-10-31 16:54:00|23440.73|23320.73|23437.85|23317.85|23441.65|23321.65|23437.66|23317.66|10
1635699250000|2021-10-31 16:54:10|23438.46|23318.46|23439.21|23319.21|23439.38|23319.38|23438.46|23318.46|10
1635699260000|2021-10-31 16:54:20|23439.61|23319.61|23442.33|23322.33|23444.51|23324.51|23439.53|23319.53|10
1635699270000|2021-10-31 16:54:30|23442.32|23322.32|23442.09|23322.09|23442.38|23322.38|23441.7|23321.7|9
1635699280000|2021-10-31 16:54:40|23441.77|23321.77|23440.04|23320.04|23441.77|23321.77|23438.82|23318.82|10
1635699290000|2021-10-31 16:54:50|23439.98|23319.98|23438.62|23318.62|23439.98|23319.98|23438.52|23318.52|9
1635699300000|2021-10-31 16:55:00|23438.1|23318.1|23438.43|23318.43|23438.44|23318.44|23437.36|23317.36|10
1635699310000|2021-10-31 16:55:10|23438.77|23318.77|23437.32|23317.32|23438.77|23318.77|23437.13|23317.13|10
1635699320000|2021-10-31 16:55:20|23437.2|23317.2|23437.47|23317.47|23438.27|23318.27|23436.3|23316.3|10
1635699330000|2021-10-31 16:55:30|23436.99|23316.99|23437.1|23317.1|23437.53|23317.53|23436.14|23316.14|10
1635699340000|2021-10-31 16:55:40|23437.88|23317.88|23435.6|23315.6|23438.51|23318.51|23435.6|23315.6|10
1635699350000|2021-10-31 16:55:50|23434.9|23314.9|23434.57|23314.57|23435.27|23315.27|23434.3|23314.3|10
1635699360000|2021-10-31 16:56:00|23434.34|23314.34|23432.07|23312.07|23434.34|23314.34|23432.07|23312.07|8
1635699370000|2021-10-31 16:56:10|23433.59|23313.59|23437.17|23317.17|23437.24|23317.24|23433.59|23313.59|10
1635699380000|2021-10-31 16:56:20|23436.64|23316.64|23435.1|23315.1|23436.79|23316.79|23434.91|23314.91|10
1635699390000|2021-10-31 16:56:30|23434.64|23314.64|23434.29|23314.29|23435.36|23315.36|23434.29|23314.29|10
1635699400000|2021-10-31 16:56:40|23434.44|23314.44|23435.47|23315.47|23435.7|23315.7|23434.42|23314.42|9
1635699410000|2021-10-31 16:56:50|23436.56|23316.56|23438.07|23318.07|23438.51|23318.51|23436.56|23316.56|10
1635699420000|2021-10-31 16:57:00|23438.17|23318.17|23437.27|23317.27|23438.17|23318.17|23436.8|23316.8|10
1635699430000|2021-10-31 16:57:10|23437.68|23317.68|23440.51|23320.51|23441.13|23321.13|23437.6|23317.6|10
1635699440000|2021-10-31 16:57:20|23439.97|23319.97|23442.29|23322.29|23442.29|23322.29|23439.97|23319.97|10
1635699450000|2021-10-31 16:57:30|23442.17|23322.17|23439.77|23319.77|23443.33|23323.33|23439.77|23319.77|10
1635699460000|2021-10-31 16:57:40|23439.55|23319.55|23438.96|23318.96|23440.97|23320.97|23438.96|23318.96|10
1635699470000|2021-10-31 16:57:50|23438.65|23318.65|23437.83|23317.83|23438.65|23318.65|23436.84|23316.84|9
1635699480000|2021-10-31 16:58:00|23438.77|23318.77|23438.3|23318.3|23439.2|23319.2|23438.21|23318.21|10
1635699490000|2021-10-31 16:58:10|23437.91|23317.91|23432.83|23312.83|23437.91|23317.91|23432.57|23312.57|10
1635699500000|2021-10-31 16:58:20|23433.12|23313.12|23428.97|23308.97|23433.12|23313.12|23428.5|23308.5|10
1635699510000|2021-10-31 16:58:30|23429.15|23309.15|23432.02|23312.02|23432.02|23312.02|23429.15|23309.15|9
1635699520000|2021-10-31 16:58:40|23431.87|23311.87|23431.91|23311.91|23432.06|23312.06|23430.4|23310.4|10
1635699530000|2021-10-31 16:58:50|23432.13|23312.13|23433.49|23313.49|23433.49|23313.49|23430.32|23310.32|10
1635699540000|2021-10-31 16:59:00|23434.02|23314.02|23432.64|23312.64|23434.6|23314.6|23432.64|23312.64|9
1635699550000|2021-10-31 16:59:10|23433.18|23313.18|23435.17|23315.17|23435.17|23315.17|23432.61|23312.61|10
1635699560000|2021-10-31 16:59:20|23435.34|23315.34|23434.48|23314.48|23435.7|23315.7|23433.39|23313.39|10
1635699570000|2021-10-31 16:59:30|23433.9|23313.9|23431.75|23311.75|23433.95|23313.95|23431.13|23311.13|9
1635699580000|2021-10-31 16:59:40|23431.64|23311.64|23428.67|23308.67|23431.64|23311.64|23428.67|23308.67|8
1635699590000|2021-10-31 16:59:50|23428.45|23308.45|23425.68|23305.68|23428.45|23308.45|23425.47|23305.47|10
1635699600000|2021-10-31 17:00:00|23426.44|23306.44|23430.92|23310.92|23430.92|23310.92|23425.3|23305.3|10
1635699610000|2021-10-31 17:00:10|23431.43|23311.43|23430.34|23310.34|23432.29|23312.29|23430.34|23310.34|9
1635699620000|2021-10-31 17:00:20|23430.36|23310.36|23430.04|23310.04|23430.38|23310.38|23429.75|23309.75|10
1635699630000|2021-10-31 17:00:30|23431.33|23311.33|23433.79|23313.79|23433.79|23313.79|23430.93|23310.93|10
1635699640000|2021-10-31 17:00:40|23433.54|23313.54|23433.17|23313.17|23433.54|23313.54|23432.55|23312.55|10
1635699650000|2021-10-31 17:00:50|23433.04|23313.04|23435.41|23315.41|23435.41|23315.41|23433.04|23313.04|10
1635699660000|2021-10-31 17:01:00|23435.99|23315.99|23434.39|23314.39|23436.82|23316.82|23434.29|23314.29|10
1635699670000|2021-10-31 17:01:10|23433.98|23313.98|23429.11|23309.11|23434.53|23314.53|23429.11|23309.11|10
1635699680000|2021-10-31 17:01:20|23428.51|23308.51|23430.32|23310.32|23430.96|23310.96|23427.74|23307.74|9
1635699690000|2021-10-31 17:01:30|23430.67|23310.67|23429.78|23309.78|23432.12|23312.12|23429.78|23309.78|10
1635699700000|2021-10-31 17:01:40|23429.18|23309.18|23416.63|23296.63|23429.18|23309.18|23416.63|23296.63|10
1635699710000|2021-10-31 17:01:50|23416.52|23296.52|23418.55|23298.55|23418.89|23298.89|23416.52|23296.52|10
1635699720000|2021-10-31 17:02:00|23418.28|23298.28|23415.41|23295.41|23418.28|23298.28|23414.65|23294.65|9
1635699730000|2021-10-31 17:02:10|23415.07|23295.07|23416.71|23296.71|23416.71|23296.71|23415.07|23295.07|10
1635699740000|2021-10-31 17:02:20|23415.65|23295.65|23411.48|23291.48|23415.65|23295.65|23411.48|23291.48|10
1635699750000|2021-10-31 17:02:30|23411.11|23291.11|23408.8|23288.8|23412.04|23292.04|23408.8|23288.8|10
1635699760000|2021-10-31 17:02:40|23408.5|23288.5|23402.7|23282.7|23408.5|23288.5|23402.7|23282.7|10
1635699770000|2021-10-31 17:02:50|23400.88|23280.88|23400.23|23280.23|23401.57|23281.57|23399.47|23279.47|10
1635699780000|2021-10-31 17:03:00|23400.22|23280.22|23398.53|23278.53|23400.22|23280.22|23397.67|23277.67|10
1635699790000|2021-10-31 17:03:10|23397.65|23277.65|23396.76|23276.76|23398.89|23278.89|23396.76|23276.76|9
1635699800000|2021-10-31 17:03:20|23396.24|23276.24|23393.61|23273.61|23396.47|23276.47|23393.61|23273.61|10
1635699810000|2021-10-31 17:03:30|23392.83|23272.83|23390.52|23270.52|23392.83|23272.83|23389.77|23269.77|10
1635699820000|2021-10-31 17:03:40|23390.67|23270.67|23391.68|23271.68|23392.31|23272.31|23390.67|23270.67|10
1635699830000|2021-10-31 17:03:50|23391.72|23271.72|23392.06|23272.06|23392.35|23272.35|23391.72|23271.72|10
1635699840000|2021-10-31 17:04:00|23391.86|23271.86|23391.09|23271.09|23393.16|23273.16|23391.09|23271.09|10
1635699850000|2021-10-31 17:04:10|23390.53|23270.53|23390.3|23270.3|23391.7|23271.7|23389.7|23269.7|10
1635699860000|2021-10-31 17:04:20|23391.25|23271.25|23389.66|23269.66|23391.59|23271.59|23389.66|23269.66|10
1635699870000|2021-10-31 17:04:30|23388.22|23268.22|23386.47|23266.47|23389.21|23269.21|23386.44|23266.44|10
1635699880000|2021-10-31 17:04:40|23386.42|23266.42|23386.45|23266.45|23387.27|23267.27|23385.53|23265.53|10
1635699890000|2021-10-31 17:04:50|23386.51|23266.51|23385.75|23265.75|23386.51|23266.51|23384.86|23264.86|9
1635699900000|2021-10-31 17:05:00|23387.11|23267.11|23387.42|23267.42|23387.42|23267.42|23385.81|23265.81|9
1635699910000|2021-10-31 17:05:10|23387.23|23267.23|23384.68|23264.68|23387.23|23267.23|23384.49|23264.49|10
1635699920000|2021-10-31 17:05:20|23385.92|23265.92|23384.08|23264.08|23385.92|23265.92|23383.71|23263.71|10
1635699930000|2021-10-31 17:05:30|23383.84|23263.84|23379.98|23259.98|23383.84|23263.84|23379.98|23259.98|10
1635699940000|2021-10-31 17:05:40|23378.32|23258.32|23375.03|23255.03|23378.65|23258.65|23374.78|23254.78|10
1635699950000|2021-10-31 17:05:50|23375.18|23255.18|23376.3|23256.3|23376.3|23256.3|23374.85|23254.85|10
1635699960000|2021-10-31 17:06:00|23376.33|23256.33|23374.77|23254.77|23376.5|23256.5|23373.48|23253.48|10
1635699970000|2021-10-31 17:06:10|23374.74|23254.74|23371.87|23251.87|23374.74|23254.74|23371.72|23251.72|10
1635699980000|2021-10-31 17:06:20|23372.15|23252.15|23373.65|23253.65|23374.44|23254.44|23372.15|23252.15|10
1635699990000|2021-10-31 17:06:30|23374.15|23254.15|23376.18|23256.18|23376.25|23256.25|23373.87|23253.87|10
1635700000000|2021-10-31 17:06:40|23376.26|23256.26|23380.15|23260.15|23380.15|23260.15|23376.26|23256.26|10
1635700010000|2021-10-31 17:06:50|23379.91|23259.91|23383.21|23263.21|23383.37|23263.37|23379.91|23259.91|9
1635700020000|2021-10-31 17:07:00|23383.28|23263.28|23384.98|23264.98|23384.98|23264.98|23382.87|23262.87|10
1635700030000|2021-10-31 17:07:10|23385|23265|23378.89|23258.89|23385|23265|23378.89|23258.89|9
1635700040000|2021-10-31 17:07:20|23378.42|23258.42|23374.81|23254.81|23378.89|23258.89|23374.81|23254.81|10
1635700050000|2021-10-31 17:07:30|23374.63|23254.63|23371.08|23251.08|23374.63|23254.63|23371.08|23251.08|10
1635700060000|2021-10-31 17:07:40|23370.77|23250.77|23368.75|23248.75|23370.77|23250.77|23368.74|23248.74|9
1635700070000|2021-10-31 17:07:50|23368.69|23248.69|23367.59|23247.59|23368.87|23248.87|23367.24|23247.24|10
1635700080000|2021-10-31 17:08:00|23367.82|23247.82|23366.39|23246.39|23368.57|23248.57|23366.39|23246.39|10
1635700090000|2021-10-31 17:08:10|23366.48|23246.48|23366.28|23246.28|23366.48|23246.48|23365|23245|9
1635700100000|2021-10-31 17:08:20|23366.36|23246.36|23364.92|23244.92|23366.43|23246.43|23364.69|23244.69|10
1635700110000|2021-10-31 17:08:30|23364.89|23244.89|23366.21|23246.21|23366.58|23246.58|23364.81|23244.81|9
1635700120000|2021-10-31 17:08:40|23366.34|23246.34|23368.46|23248.46|23368.46|23248.46|23365.8|23245.8|8
1635700130000|2021-10-31 17:08:50|23368.68|23248.68|23370.7|23250.7|23370.76|23250.76|23368.63|23248.63|9
1635700140000|2021-10-31 17:09:00|23371.35|23251.35|23369.78|23249.78|23371.47|23251.47|23369.72|23249.72|9
1635700150000|2021-10-31 17:09:10|23370.81|23250.81|23364.49|23244.49|23370.81|23250.81|23364.49|23244.49|10
1635700160000|2021-10-31 17:09:20|23363.89|23243.89|23362.35|23242.35|23363.99|23243.99|23362.35|23242.35|10
1635700170000|2021-10-31 17:09:30|23362.12|23242.12|23362.93|23242.93|23363.44|23243.44|23361.39|23241.39|9
1635700180000|2021-10-31 17:09:40|23363.07|23243.07|23364.85|23244.85|23364.85|23244.85|23363.07|23243.07|10
1635700190000|2021-10-31 17:09:50|23365.23|23245.23|23361.07|23241.07|23365.23|23245.23|23360.72|23240.72|10
1635700200000|2021-10-31 17:10:00|23361.18|23241.18|23361.38|23241.38|23361.81|23241.81|23360.45|23240.45|9
1635700210000|2021-10-31 17:10:10|23361.76|23241.76|23359.77|23239.77|23361.76|23241.76|23359.64|23239.64|10
1635700220000|2021-10-31 17:10:20|23359.2|23239.2|23359.35|23239.35|23360.63|23240.63|23359.17|23239.17|9
1635700230000|2021-10-31 17:10:30|23359.33|23239.33|23356.83|23236.83|23359.33|23239.33|23356.83|23236.83|10
1635700240000|2021-10-31 17:10:40|23356.9|23236.9|23357.88|23237.88|23358.09|23238.09|23356.44|23236.44|10
1635700250000|2021-10-31 17:10:50|23357.97|23237.97|23359.55|23239.55|23359.55|23239.55|23357.43|23237.43|10
1635700260000|2021-10-31 17:11:00|23360.43|23240.43|23364.28|23244.28|23364.28|23244.28|23360.43|23240.43|10
1635700270000|2021-10-31 17:11:10|23364.54|23244.54|23367.85|23247.85|23367.85|23247.85|23364.54|23244.54|10
1635700280000|2021-10-31 17:11:20|23367.4|23247.4|23365.1|23245.1|23370.2|23250.2|23365.1|23245.1|10
1635700290000|2021-10-31 17:11:30|23366.36|23246.36|23366.92|23246.92|23367.41|23247.41|23366.36|23246.36|10
1635700300000|2021-10-31 17:11:40|23366.91|23246.91|23364.49|23244.49|23366.91|23246.91|23363.2|23243.2|10
1635700310000|2021-10-31 17:11:50|23364.97|23244.97|23366.54|23246.54|23366.54|23246.54|23364.74|23244.74|9
1635700320000|2021-10-31 17:12:00|23368.42|23248.42|23371.98|23251.98|23371.98|23251.98|23368.42|23248.42|10
1635700330000|2021-10-31 17:12:10|23373.11|23253.11|23374.93|23254.93|23374.93|23254.93|23373.01|23253.01|10
1635700340000|2021-10-31 17:12:20|23376.04|23256.04|23374.91|23254.91|23376.78|23256.78|23374.87|23254.87|10
1635700350000|2021-10-31 17:12:30|23375.69|23255.69|23375.59|23255.59|23376.61|23256.61|23375.59|23255.59|10
1635700360000|2021-10-31 17:12:40|23375.83|23255.83|23369.24|23249.24|23375.83|23255.83|23369.24|23249.24|10
1635700370000|2021-10-31 17:12:50|23369.14|23249.14|23375.76|23255.76|23375.76|23255.76|23367.98|23247.98|10
1635700380000|2021-10-31 17:13:00|23376.61|23256.61|23376.9|23256.9|23378.21|23258.21|23375.77|23255.77|10
1635700390000|2021-10-31 17:13:10|23376.78|23256.78|23378.41|23258.41|23378.47|23258.47|23376.17|23256.17|10
1635700400000|2021-10-31 17:13:20|23377.85|23257.85|23376.71|23256.71|23378.38|23258.38|23376.18|23256.18|10
1635700410000|2021-10-31 17:13:30|23376.88|23256.88|23380.1|23260.1|23380.77|23260.77|23376.67|23256.67|10
1635700420000|2021-10-31 17:13:40|23378.2|23258.2|23377.14|23257.14|23379.24|23259.24|23377.14|23257.14|10
1635700430000|2021-10-31 17:13:50|23377.07|23257.07|23376.28|23256.28|23377.65|23257.65|23376.13|23256.13|10
1635700440000|2021-10-31 17:14:00|23374.97|23254.97|23376.9|23256.9|23376.9|23256.9|23374.97|23254.97|10
1635700450000|2021-10-31 17:14:10|23376.97|23256.97|23375.78|23255.78|23376.97|23256.97|23375.61|23255.61|10
1635700460000|2021-10-31 17:14:20|23376.17|23256.17|23376.85|23256.85|23376.87|23256.87|23375.03|23255.03|10
1635700470000|2021-10-31 17:14:30|23375.42|23255.42|23376.91|23256.91|23376.91|23256.91|23375.42|23255.42|8
1635700480000|2021-10-31 17:14:40|23376.88|23256.88|23378.43|23258.43|23378.96|23258.96|23375.9|23255.9|10
1635700490000|2021-10-31 17:14:50|23378.61|23258.61|23380.82|23260.82|23380.85|23260.85|23377.65|23257.65|10
1635700500000|2021-10-31 17:15:00|23380.87|23260.87|23380.04|23260.04|23381.18|23261.18|23378.91|23258.91|9
1635700510000|2021-10-31 17:15:10|23379.83|23259.83|23380.83|23260.83|23381.85|23261.85|23379.83|23259.83|10
1635700520000|2021-10-31 17:15:20|23382.19|23262.19|23380.26|23260.26|23382.27|23262.27|23379.83|23259.83|9
1635700530000|2021-10-31 17:15:30|23379.7|23259.7|23377.8|23257.8|23380.12|23260.12|23377.8|23257.8|10
1635700540000|2021-10-31 17:15:40|23377.71|23257.71|23377.67|23257.67|23378.63|23258.63|23377.17|23257.17|10
1635700550000|2021-10-31 17:15:50|23377.99|23257.99|23378.8|23258.8|23378.84|23258.84|23377.54|23257.54|10
1635700560000|2021-10-31 17:16:00|23379.13|23259.13|23379.15|23259.15|23379.51|23259.51|23377.82|23257.82|9
1635700570000|2021-10-31 17:16:10|23377.85|23257.85|23380.17|23260.17|23380.24|23260.24|23377.39|23257.39|9
1635700580000|2021-10-31 17:16:20|23379.42|23259.42|23383.7|23263.7|23383.7|23263.7|23379.42|23259.42|10
1635700590000|2021-10-31 17:16:30|23382.48|23262.48|23383.82|23263.82|23383.82|23263.82|23382.48|23262.48|9
1635700600000|2021-10-31 17:16:40|23386.02|23266.02|23388.87|23268.87|23388.87|23268.87|23386.02|23266.02|10
1635700610000|2021-10-31 17:16:50|23389.17|23269.17|23393.15|23273.15|23393.15|23273.15|23389.17|23269.17|10
1635700620000|2021-10-31 17:17:00|23393.19|23273.19|23401.58|23281.58|23401.58|23281.58|23393.19|23273.19|10
1635700630000|2021-10-31 17:17:10|23402.32|23282.32|23410.21|23290.21|23410.67|23290.67|23402.32|23282.32|10
1635700640000|2021-10-31 17:17:20|23411.17|23291.17|23420.03|23300.03|23420.03|23300.03|23411.17|23291.17|10
1635700650000|2021-10-31 17:17:30|23421.59|23301.59|23427.63|23307.63|23427.77|23307.77|23421.59|23301.59|10
1635700660000|2021-10-31 17:17:40|23426.25|23306.25|23425.76|23305.76|23426.43|23306.43|23423.21|23303.21|10
1635700670000|2021-10-31 17:17:50|23425.14|23305.14|23430.94|23310.94|23432.4|23312.4|23425.14|23305.14|10
1635700680000|2021-10-31 17:18:00|23431.36|23311.36|23436.05|23316.05|23436.63|23316.63|23431.36|23311.36|10
1635700690000|2021-10-31 17:18:10|23435.7|23315.7|23435.14|23315.14|23436.36|23316.36|23433.92|23313.92|10
1635700700000|2021-10-31 17:18:20|23434.7|23314.7|23448.12|23328.12|23448.12|23328.12|23434.7|23314.7|10
1635700710000|2021-10-31 17:18:30|23447.39|23327.39|23450.07|23330.07|23451.32|23331.32|23447.39|23327.39|10
1635700720000|2021-10-31 17:18:40|23449.9|23329.9|23450.46|23330.46|23450.46|23330.46|23448.24|23328.24|10
1635700730000|2021-10-31 17:18:50|23450.08|23330.08|23451.39|23331.39|23451.46|23331.46|23450.08|23330.08|10
1635700740000|2021-10-31 17:19:00|23451.18|23331.18|23448.9|23328.9|23451.18|23331.18|23448.9|23328.9|9
1635700750000|2021-10-31 17:19:10|23448.78|23328.78|23451.33|23331.33|23451.46|23331.46|23447.45|23327.45|10
1635700760000|2021-10-31 17:19:20|23451.47|23331.47|23453.83|23333.83|23454.9|23334.9|23451.47|23331.47|9
1635700770000|2021-10-31 17:19:30|23454.32|23334.32|23457.35|23337.35|23457.35|23337.35|23454.32|23334.32|10
1635700780000|2021-10-31 17:19:40|23457.54|23337.54|23456.71|23336.71|23457.54|23337.54|23455.6|23335.6|10
1635700790000|2021-10-31 17:19:50|23456.67|23336.67|23456.5|23336.5|23457.74|23337.74|23456.1|23336.1|10
1635700800000|2021-10-31 17:20:00|23456.63|23336.63|23457.74|23337.74|23458.16|23338.16|23456.63|23336.63|10
1635700810000|2021-10-31 17:20:10|23459.23|23339.23|23460.84|23340.84|23462.36|23342.36|23459.23|23339.23|10
1635700820000|2021-10-31 17:20:20|23461.96|23341.96|23462.27|23342.27|23462.34|23342.34|23460.73|23340.73|10
1635700830000|2021-10-31 17:20:30|23461.99|23341.99|23459.09|23339.09|23462.64|23342.64|23459.09|23339.09|10
1635700840000|2021-10-31 17:20:40|23459.05|23339.05|23458.83|23338.83|23459.94|23339.94|23457.7|23337.7|10
1635700850000|2021-10-31 17:20:50|23458.92|23338.92|23457.58|23337.58|23458.92|23338.92|23457.58|23337.58|9
1635700860000|2021-10-31 17:21:00|23457.94|23337.94|23456.7|23336.7|23458.04|23338.04|23456.7|23336.7|9
1635700870000|2021-10-31 17:21:10|23456.3|23336.3|23454.05|23334.05|23457.51|23337.51|23454.05|23334.05|10
1635700880000|2021-10-31 17:21:20|23453.95|23333.95|23457.94|23337.94|23458.01|23338.01|23453.95|23333.95|9
1635700890000|2021-10-31 17:21:30|23458.52|23338.52|23460.71|23340.71|23461.41|23341.41|23458.52|23338.52|10
1635700900000|2021-10-31 17:21:40|23460.47|23340.47|23461.87|23341.87|23462.28|23342.28|23460.47|23340.47|9
1635700910000|2021-10-31 17:21:50|23461.55|23341.55|23460.38|23340.38|23462.18|23342.18|23460.34|23340.34|10
1635700920000|2021-10-31 17:22:00|23462.18|23342.18|23461|23341|23463.53|23343.53|23461|23341|9
1635700930000|2021-10-31 17:22:10|23461.39|23341.39|23462.28|23342.28|23462.81|23342.81|23461|23341|7
1635700940000|2021-10-31 17:22:20|23462.2|23342.2|23464.53|23344.53|23464.73|23344.73|23461.78|23341.78|10
1635700950000|2021-10-31 17:22:30|23464.62|23344.62|23469.04|23349.04|23469.42|23349.42|23464.51|23344.51|9
1635700960000|2021-10-31 17:22:40|23469.3|23349.3|23471.5|23351.5|23471.5|23351.5|23468.95|23348.95|10
1635700970000|2021-10-31 17:22:50|23471.54|23351.54|23470.18|23350.18|23471.87|23351.87|23469.69|23349.69|10
1635700980000|2021-10-31 17:23:00|23470.31|23350.31|23471.41|23351.41|23472.25|23352.25|23470.06|23350.06|9
1635700990000|2021-10-31 17:23:10|23470.24|23350.24|23471.03|23351.03|23471.03|23351.03|23469.96|23349.96|9
1635701000000|2021-10-31 17:23:20|23471.9|23351.9|23474.88|23354.88|23474.88|23354.88|23471.55|23351.55|9
1635701010000|2021-10-31 17:23:30|23475.87|23355.87|23475.47|23355.47|23476.47|23356.47|23475.39|23355.39|10
1635701020000|2021-10-31 17:23:40|23474.61|23354.61|23471.86|23351.86|23474.61|23354.61|23471.86|23351.86|10
1635701030000|2021-10-31 17:23:50|23470.34|23350.34|23471.09|23351.09|23472.12|23352.12|23470.05|23350.05|10
1635701040000|2021-10-31 17:24:00|23472.19|23352.19|23473.15|23353.15|23474.51|23354.51|23471.62|23351.62|10
1635701050000|2021-10-31 17:24:10|23473.48|23353.48|23478.27|23358.27|23478.39|23358.39|23473.48|23353.48|10
1635701060000|2021-10-31 17:24:20|23478.83|23358.83|23477.02|23357.02|23479.23|23359.23|23477.02|23357.02|10
1635701070000|2021-10-31 17:24:30|23476.43|23356.43|23480.21|23360.21|23480.21|23360.21|23476.36|23356.36|10
1635701080000|2021-10-31 17:24:40|23480.95|23360.95|23482.63|23362.63|23483.97|23363.97|23480.95|23360.95|10
1635701090000|2021-10-31 17:24:50|23482.72|23362.72|23485.49|23365.49|23485.49|23365.49|23482.72|23362.72|10
1635701100000|2021-10-31 17:25:00|23487.6|23367.6|23494.78|23374.78|23495.2|23375.2|23487.6|23367.6|10
1635701110000|2021-10-31 17:25:10|23494.64|23374.64|23495.01|23375.01|23496.02|23376.02|23494.64|23374.64|9
1635701120000|2021-10-31 17:25:20|23495.38|23375.38|23498.53|23378.53|23498.65|23378.65|23495.38|23375.38|10
1635701130000|2021-10-31 17:25:30|23498.35|23378.35|23495.82|23375.82|23498.35|23378.35|23495.39|23375.39|10
1635701140000|2021-10-31 17:25:40|23495.6|23375.6|23499.69|23379.69|23499.72|23379.72|23495.6|23375.6|10
1635701150000|2021-10-31 17:25:50|23500.07|23380.07|23499.86|23379.86|23501.34|23381.34|23498.51|23378.51|10
1635701160000|2021-10-31 17:26:00|23499.64|23379.64|23492.41|23372.41|23499.64|23379.64|23491.98|23371.98|10
1635701170000|2021-10-31 17:26:10|23492.88|23372.88|23489.57|23369.57|23492.88|23372.88|23487.19|23367.19|10
1635701180000|2021-10-31 17:26:20|23490.24|23370.24|23489.9|23369.9|23490.98|23370.98|23489.9|23369.9|10
1635701190000|2021-10-31 17:26:30|23489.22|23369.22|23487.02|23367.02|23489.22|23369.22|23484.47|23364.47|9
1635701200000|2021-10-31 17:26:40|23486.59|23366.59|23490.12|23370.12|23490.49|23370.49|23486.59|23366.59|10
1635701210000|2021-10-31 17:26:50|23489.3|23369.3|23489.81|23369.81|23490.05|23370.05|23489.3|23369.3|10
1635701220000|2021-10-31 17:27:00|23489.6|23369.6|23488.87|23368.87|23490.83|23370.83|23488.87|23368.87|10
1635701230000|2021-10-31 17:27:10|23489.04|23369.04|23490.94|23370.94|23490.94|23370.94|23489.04|23369.04|9
1635701240000|2021-10-31 17:27:20|23490.31|23370.31|23491.43|23371.43|23491.43|23371.43|23490.31|23370.31|9
1635701250000|2021-10-31 17:27:30|23490.9|23370.9|23493.15|23373.15|23493.15|23373.15|23490.15|23370.15|9
1635701260000|2021-10-31 17:27:40|23492.43|23372.43|23493.39|23373.39|23494.54|23374.54|23492.43|23372.43|10
1635701270000|2021-10-31 17:27:50|23492.98|23372.98|23493.64|23373.64|23494.11|23374.11|23491.39|23371.39|10
1635701280000|2021-10-31 17:28:00|23493.51|23373.51|23490.11|23370.11|23493.63|23373.63|23489.81|23369.81|10
1635701290000|2021-10-31 17:28:10|23490.1|23370.1|23490.83|23370.83|23491.7|23371.7|23488.99|23368.99|10
1635701300000|2021-10-31 17:28:20|23491.38|23371.38|23493.15|23373.15|23494.63|23374.63|23491.38|23371.38|10
1635701310000|2021-10-31 17:28:30|23493.77|23373.77|23494.52|23374.52|23496.07|23376.07|23493.57|23373.57|10
1635701320000|2021-10-31 17:28:40|23494.87|23374.87|23496.97|23376.97|23497|23377|23494.87|23374.87|10
1635701330000|2021-10-31 17:28:50|23497.21|23377.21|23494.76|23374.76|23497.21|23377.21|23494.76|23374.76|9
1635701340000|2021-10-31 17:29:00|23494.9|23374.9|23492.5|23372.5|23494.9|23374.9|23491.14|23371.14|10
1635701350000|2021-10-31 17:29:10|23490.12|23370.12|23488.53|23368.53|23490.12|23370.12|23488.53|23368.53|10
1635701360000|2021-10-31 17:29:20|23488.71|23368.71|23491.82|23371.82|23492.31|23372.31|23488.71|23368.71|10
1635701370000|2021-10-31 17:29:30|23491.89|23371.89|23490.59|23370.59|23492.63|23372.63|23490.59|23370.59|10
1635701380000|2021-10-31 17:29:40|23491.11|23371.11|23496.94|23376.94|23497.36|23377.36|23491.11|23371.11|10
1635701390000|2021-10-31 17:29:50|23496.53|23376.53|23496.49|23376.49|23496.97|23376.97|23495.13|23375.13|10
1635701400000|2021-10-31 17:30:00|23495.45|23375.45|23497.02|23377.02|23497.02|23377.02|23494.93|23374.93|10
1635701410000|2021-10-31 17:30:10|23496.73|23376.73|23498.19|23378.19|23498.64|23378.64|23496.66|23376.66|10
1635701420000|2021-10-31 17:30:20|23498.7|23378.7|23493.63|23373.63|23498.7|23378.7|23493.63|23373.63|10
1635701430000|2021-10-31 17:30:30|23493.52|23373.52|23492.38|23372.38|23493.52|23373.52|23491.04|23371.04|10
1635701440000|2021-10-31 17:30:40|23492.57|23372.57|23490.24|23370.24|23492.69|23372.69|23490.24|23370.24|10
1635701450000|2021-10-31 17:30:50|23490.25|23370.25|23488.18|23368.18|23490.25|23370.25|23487.22|23367.22|10
1635701460000|2021-10-31 17:31:00|23488.19|23368.19|23488.16|23368.16|23488.36|23368.36|23487.07|23367.07|8
1635701470000|2021-10-31 17:31:10|23488.62|23368.62|23486.67|23366.67|23488.67|23368.67|23486.67|23366.67|9
1635701480000|2021-10-31 17:31:20|23486.21|23366.21|23477.6|23357.6|23486.24|23366.24|23477.6|23357.6|10
1635701490000|2021-10-31 17:31:30|23477.18|23357.18|23473.16|23353.16|23477.37|23357.37|23473.16|23353.16|10
1635701500000|2021-10-31 17:31:40|23473.18|23353.18|23473.07|23353.07|23474.48|23354.48|23472.87|23352.87|10
1635701510000|2021-10-31 17:31:50|23473.27|23353.27|23476.06|23356.06|23476.97|23356.97|23473.27|23353.27|10
1635701520000|2021-10-31 17:32:00|23477.6|23357.6|23481.57|23361.57|23483.91|23363.91|23477.6|23357.6|10
1635701530000|2021-10-31 17:32:10|23481.43|23361.43|23483.25|23363.25|23483.25|23363.25|23481.43|23361.43|10
1635701540000|2021-10-31 17:32:20|23483.09|23363.09|23490.29|23370.29|23490.29|23370.29|23483.09|23363.09|10
1635701550000|2021-10-31 17:32:30|23490.12|23370.12|23492.64|23372.64|23492.64|23372.64|23489.85|23369.85|10
1635701560000|2021-10-31 17:32:40|23493.34|23373.34|23499.3|23379.3|23499.3|23379.3|23493.34|23373.34|10
1635701570000|2021-10-31 17:32:50|23499.68|23379.68|23502.09|23382.09|23502.59|23382.59|23499.68|23379.68|10
1635701580000|2021-10-31 17:33:00|23502.46|23382.46|23502.3|23382.3|23503.36|23383.36|23501.66|23381.66|9
1635701590000|2021-10-31 17:33:10|23502.77|23382.77|23503.09|23383.09|23503.89|23383.89|23502.77|23382.77|10
1635701600000|2021-10-31 17:33:20|23502.7|23382.7|23502.7|23382.7|23502.9|23382.9|23501.73|23381.73|10
1635701610000|2021-10-31 17:33:30|23502.3|23382.3|23501.8|23381.8|23502.3|23382.3|23501.8|23381.8|9
1635701620000|2021-10-31 17:33:40|23501.77|23381.77|23500.2|23380.2|23502.13|23382.13|23500|23380|9
1635701630000|2021-10-31 17:33:50|23501.36|23381.36|23501.44|23381.44|23501.77|23381.77|23501.21|23381.21|10
1635701640000|2021-10-31 17:34:00|23501.5|23381.5|23500.02|23380.02|23501.54|23381.54|23499.92|23379.92|9
1635701650000|2021-10-31 17:34:10|23500.16|23380.16|23498.74|23378.74|23501.66|23381.66|23498.74|23378.74|10
1635701660000|2021-10-31 17:34:20|23498.13|23378.13|23495.34|23375.34|23498.18|23378.18|23495.34|23375.34|10
1635701670000|2021-10-31 17:34:30|23495.06|23375.06|23488.7|23368.7|23495.11|23375.11|23488.7|23368.7|10
1635701680000|2021-10-31 17:34:40|23487.82|23367.82|23490.39|23370.39|23490.43|23370.43|23486.39|23366.39|10
1635701690000|2021-10-31 17:34:50|23488.41|23368.41|23487.02|23367.02|23488.41|23368.41|23486.83|23366.83|10
1635701700000|2021-10-31 17:35:00|23483.86|23363.86|23484.12|23364.12|23486.87|23366.87|23483.86|23363.86|10
1635701710000|2021-10-31 17:35:10|23483.46|23363.46|23481.47|23361.47|23484.81|23364.81|23481.47|23361.47|10
1635701720000|2021-10-31 17:35:20|23481|23361|23478.36|23358.36|23481|23361|23478.36|23358.36|10
1635701730000|2021-10-31 17:35:30|23478.31|23358.31|23477.28|23357.28|23478.77|23358.77|23476.93|23356.93|10
1635701740000|2021-10-31 17:35:40|23477.37|23357.37|23476.4|23356.4|23477.39|23357.39|23476.4|23356.4|10
1635701750000|2021-10-31 17:35:50|23474.95|23354.95|23476.54|23356.54|23476.54|23356.54|23474.75|23354.75|9
1635701760000|2021-10-31 17:36:00|23475.67|23355.67|23471.09|23351.09|23476|23356|23471.09|23351.09|9
1635701770000|2021-10-31 17:36:10|23471.46|23351.46|23473.89|23353.89|23473.89|23353.89|23470.79|23350.79|9
1635701780000|2021-10-31 17:36:20|23474.33|23354.33|23476.57|23356.57|23476.57|23356.57|23474.33|23354.33|9
1635701790000|2021-10-31 17:36:30|23476.18|23356.18|23476.43|23356.43|23478.02|23358.02|23476.18|23356.18|10
1635701800000|2021-10-31 17:36:40|23476.35|23356.35|23478.45|23358.45|23479.04|23359.04|23476.35|23356.35|10
1635701810000|2021-10-31 17:36:50|23478.51|23358.51|23477.11|23357.11|23478.51|23358.51|23477.11|23357.11|9
1635701820000|2021-10-31 17:37:00|23477.31|23357.31|23478.91|23358.91|23479.14|23359.14|23477.26|23357.26|10
1635701830000|2021-10-31 17:37:10|23479.77|23359.77|23475.82|23355.82|23479.77|23359.77|23475.82|23355.82|10
1635701840000|2021-10-31 17:37:20|23476.14|23356.14|23473.61|23353.61|23476.23|23356.23|23473.61|23353.61|9
1635701850000|2021-10-31 17:37:30|23473.8|23353.8|23467.49|23347.49|23473.8|23353.8|23467.49|23347.49|9
1635701860000|2021-10-31 17:37:40|23467.76|23347.76|23466.01|23346.01|23467.76|23347.76|23466.01|23346.01|9
1635701870000|2021-10-31 17:37:50|23468.63|23348.63|23469.86|23349.86|23469.98|23349.98|23467.04|23347.04|10
1635701880000|2021-10-31 17:38:00|23469.66|23349.66|23464.99|23344.99|23469.91|23349.91|23464.99|23344.99|10
1635701890000|2021-10-31 17:38:10|23464.79|23344.79|23463.7|23343.7|23465.84|23345.84|23463.7|23343.7|10
1635701900000|2021-10-31 17:38:20|23463.89|23343.89|23464.11|23344.11|23464.4|23344.4|23463.29|23343.29|8
1635701910000|2021-10-31 17:38:30|23464|23344|23462.82|23342.82|23464.24|23344.24|23462.82|23342.82|9
1635701920000|2021-10-31 17:38:40|23462.78|23342.78|23462.74|23342.74|23462.78|23342.78|23460.99|23340.99|10
1635701930000|2021-10-31 17:38:50|23462.82|23342.82|23462.33|23342.33|23463.08|23343.08|23461.53|23341.53|8
1635701940000|2021-10-31 17:39:00|23461.78|23341.78|23461.78|23341.78|23462.57|23342.57|23460.95|23340.95|10
1635701950000|2021-10-31 17:39:10|23461.35|23341.35|23460.15|23340.15|23461.65|23341.65|23459.82|23339.82|10
1635701960000|2021-10-31 17:39:20|23459.97|23339.97|23456.27|23336.27|23459.97|23339.97|23456.15|23336.15|10
1635701970000|2021-10-31 17:39:30|23456.14|23336.14|23455.41|23335.41|23456.37|23336.37|23455.41|23335.41|10
1635701980000|2021-10-31 17:39:40|23455.63|23335.63|23456.76|23336.76|23456.93|23336.93|23455.63|23335.63|7
1635701990000|2021-10-31 17:39:50|23456.87|23336.87|23457.82|23337.82|23458.13|23338.13|23456.34|23336.34|10
1635702000000|2021-10-31 17:40:00|23456.58|23336.58|23455.66|23335.66|23456.61|23336.61|23455.21|23335.21|10
1635702010000|2021-10-31 17:40:10|23455.4|23335.4|23455.29|23335.29|23455.7|23335.7|23453.41|23333.41|10
1635702020000|2021-10-31 17:40:20|23454.29|23334.29|23453.72|23333.72|23454.29|23334.29|23452.97|23332.97|10
1635702030000|2021-10-31 17:40:30|23452.55|23332.55|23448.53|23328.53|23452.55|23332.55|23448.48|23328.48|10
1635702040000|2021-10-31 17:40:40|23447.89|23327.89|23446.3|23326.3|23447.89|23327.89|23445.89|23325.89|10
1635702050000|2021-10-31 17:40:50|23445.73|23325.73|23442.77|23322.77|23445.73|23325.73|23442.77|23322.77|9
1635702060000|2021-10-31 17:41:00|23442.92|23322.92|23442|23322|23442.92|23322.92|23441.7|23321.7|10
1635702070000|2021-10-31 17:41:10|23441.64|23321.64|23440.29|23320.29|23441.66|23321.66|23439.6|23319.6|10
1635702080000|2021-10-31 17:41:20|23440.41|23320.41|23434.82|23314.82|23440.41|23320.41|23434.28|23314.28|10
1635702090000|2021-10-31 17:41:30|23434.65|23314.65|23434.8|23314.8|23436.57|23316.57|23434.54|23314.54|10
1635702100000|2021-10-31 17:41:40|23435.07|23315.07|23436.22|23316.22|23436.94|23316.94|23435.07|23315.07|10
1635702110000|2021-10-31 17:41:50|23435.97|23315.97|23436.18|23316.18|23436.43|23316.43|23435.95|23315.95|10
1635702120000|2021-10-31 17:42:00|23435.84|23315.84|23436.48|23316.48|23436.61|23316.61|23435.3|23315.3|10
1635702130000|2021-10-31 17:42:10|23435.37|23315.37|23437.17|23317.17|23437.17|23317.17|23435.37|23315.37|10
1635702140000|2021-10-31 17:42:20|23437.44|23317.44|23433.17|23313.17|23437.44|23317.44|23432.89|23312.89|9
1635702150000|2021-10-31 17:42:30|23433.37|23313.37|23432.08|23312.08|23433.47|23313.47|23431.76|23311.76|10
1635702160000|2021-10-31 17:42:40|23431.66|23311.66|23432.26|23312.26|23432.44|23312.44|23431.54|23311.54|9
1635702170000|2021-10-31 17:42:50|23432.3|23312.3|23434.24|23314.24|23434.66|23314.66|23432.01|23312.01|10
1635702180000|2021-10-31 17:43:00|23434.52|23314.52|23434.5|23314.5|23435.6|23315.6|23434.32|23314.32|9
1635702190000|2021-10-31 17:43:10|23434.53|23314.53|23435.03|23315.03|23435.26|23315.26|23433.79|23313.79|10
1635702200000|2021-10-31 17:43:20|23434.97|23314.97|23434.25|23314.25|23434.97|23314.97|23434.25|23314.25|10
1635702210000|2021-10-31 17:43:30|23434.51|23314.51|23432.95|23312.95|23434.51|23314.51|23432.53|23312.53|10
1635702220000|2021-10-31 17:43:40|23432.59|23312.59|23431.59|23311.59|23432.59|23312.59|23430.41|23310.41|10
1635702230000|2021-10-31 17:43:50|23431.65|23311.65|23431.23|23311.23|23431.75|23311.75|23430.43|23310.43|9
1635702240000|2021-10-31 17:44:00|23430.98|23310.98|23426.96|23306.96|23430.98|23310.98|23426.96|23306.96|10
1635702250000|2021-10-31 17:44:10|23426.76|23306.76|23427.91|23307.91|23427.91|23307.91|23426.1|23306.1|9
1635702260000|2021-10-31 17:44:20|23428.16|23308.16|23428.46|23308.46|23428.46|23308.46|23427.39|23307.39|10
1635702270000|2021-10-31 17:44:30|23428|23308|23427.86|23307.86|23428|23308|23427.54|23307.54|10
1635702280000|2021-10-31 17:44:40|23427.75|23307.75|23428.02|23308.02|23428.11|23308.11|23427.41|23307.41|10
1635702290000|2021-10-31 17:44:50|23428.67|23308.67|23429.17|23309.17|23429.34|23309.34|23428.51|23308.51|10
1635702300000|2021-10-31 17:45:00|23429.5|23309.5|23428.81|23308.81|23430.43|23310.43|23428.81|23308.81|9
1635702310000|2021-10-31 17:45:10|23428.08|23308.08|23426.89|23306.89|23428.57|23308.57|23426.89|23306.89|10
1635702320000|2021-10-31 17:45:20|23425.26|23305.26|23422.74|23302.74|23425.26|23305.26|23422.74|23302.74|10
1635702330000|2021-10-31 17:45:30|23423.81|23303.81|23419.49|23299.49|23423.81|23303.81|23419.49|23299.49|10
1635702340000|2021-10-31 17:45:40|23418.27|23298.27|23415.55|23295.55|23418.27|23298.27|23415.55|23295.55|9
1635702350000|2021-10-31 17:45:50|23415.44|23295.44|23409.67|23289.67|23415.44|23295.44|23409.67|23289.67|10
1635702360000|2021-10-31 17:46:00|23409.61|23289.61|23408.28|23288.28|23410.56|23290.56|23408.13|23288.13|10
1635702370000|2021-10-31 17:46:10|23408.17|23288.17|23408.65|23288.65|23410.19|23290.19|23408.17|23288.17|10
1635702380000|2021-10-31 17:46:20|23408.56|23288.56|23407.79|23287.79|23409.83|23289.83|23407.79|23287.79|10
1635702390000|2021-10-31 17:46:30|23407.88|23287.88|23407.01|23287.01|23407.88|23287.88|23406.36|23286.36|8
1635702400000|2021-10-31 17:46:40|23406.02|23286.02|23404.09|23284.09|23406.08|23286.08|23404.09|23284.09|10
1635702410000|2021-10-31 17:46:50|23404.47|23284.47|23405.3|23285.3|23405.32|23285.32|23404.47|23284.47|10
1635702420000|2021-10-31 17:47:00|23405.52|23285.52|23408.87|23288.87|23408.87|23288.87|23405.48|23285.48|10
1635702430000|2021-10-31 17:47:10|23408.52|23288.52|23407.7|23287.7|23409.24|23289.24|23407.7|23287.7|10
1635702440000|2021-10-31 17:47:20|23407.92|23287.92|23407.36|23287.36|23407.92|23287.92|23407.36|23287.36|10
1635702450000|2021-10-31 17:47:30|23407.33|23287.33|23407.16|23287.16|23408.99|23288.99|23406.67|23286.67|10
1635702460000|2021-10-31 17:47:40|23408.72|23288.72|23409.65|23289.65|23409.65|23289.65|23408.19|23288.19|10
1635702470000|2021-10-31 17:47:50|23410.15|23290.15|23412.13|23292.13|23413.36|23293.36|23410.13|23290.13|10
1635702480000|2021-10-31 17:48:00|23412.5|23292.5|23412.5|23292.5|23412.53|23292.53|23411.67|23291.67|9
1635702490000|2021-10-31 17:48:10|23412.44|23292.44|23410.81|23290.81|23412.44|23292.44|23409.22|23289.22|10
1635702500000|2021-10-31 17:48:20|23410.3|23290.3|23413.99|23293.99|23413.99|23293.99|23410.3|23290.3|10
1635702510000|2021-10-31 17:48:30|23414.95|23294.95|23423.31|23303.31|23423.31|23303.31|23414.95|23294.95|10
1635702520000|2021-10-31 17:48:40|23423.65|23303.65|23424.07|23304.07|23425.35|23305.35|23423.05|23303.05|10
1635702530000|2021-10-31 17:48:50|23425.45|23305.45|23430|23310|23430|23310|23425.42|23305.42|10
1635702540000|2021-10-31 17:49:00|23430.77|23310.77|23428.32|23308.32|23431.09|23311.09|23427.85|23307.85|9
1635702550000|2021-10-31 17:49:10|23428.72|23308.72|23430.25|23310.25|23432.32|23312.32|23428.7|23308.7|9
1635702560000|2021-10-31 17:49:20|23430.38|23310.38|23437.18|23317.18|23437.18|23317.18|23430.38|23310.38|10
1635702570000|2021-10-31 17:49:30|23437.43|23317.43|23439.43|23319.43|23439.45|23319.45|23437.18|23317.18|10
1635702580000|2021-10-31 17:49:40|23439.39|23319.39|23440.22|23320.22|23440.22|23320.22|23438.05|23318.05|10
1635702590000|2021-10-31 17:49:50|23438.59|23318.59|23446.62|23326.62|23446.62|23326.62|23437.76|23317.76|10
1635702600000|2021-10-31 17:50:00|23447.84|23327.84|23450.34|23330.34|23450.34|23330.34|23447.72|23327.72|9
1635702610000|2021-10-31 17:50:10|23450.98|23330.98|23451.53|23331.53|23452.93|23332.93|23450.98|23330.98|10
1635702620000|2021-10-31 17:50:20|23451.62|23331.62|23451.49|23331.49|23451.93|23331.93|23451.41|23331.41|8
1635702630000|2021-10-31 17:50:30|23451.96|23331.96|23451.15|23331.15|23452.12|23332.12|23450.52|23330.52|9
1635702640000|2021-10-31 17:50:40|23450.95|23330.95|23451.57|23331.57|23452.05|23332.05|23450.61|23330.61|8
1635702650000|2021-10-31 17:50:50|23450.81|23330.81|23452.25|23332.25|23452.25|23332.25|23450.62|23330.62|10
1635702660000|2021-10-31 17:51:00|23452.3|23332.3|23453.46|23333.46|23453.99|23333.99|23452.3|23332.3|10
1635702670000|2021-10-31 17:51:10|23454.71|23334.71|23458.25|23338.25|23458.64|23338.64|23454.71|23334.71|9
1635702680000|2021-10-31 17:51:20|23459.54|23339.54|23458.7|23338.7|23459.54|23339.54|23458.41|23338.41|8
1635702690000|2021-10-31 17:51:30|23458.64|23338.64|23464.58|23344.58|23464.6|23344.6|23458.64|23338.64|10
1635702700000|2021-10-31 17:51:40|23464.48|23344.48|23464.89|23344.89|23465.4|23345.4|23464.48|23344.48|9
1635702710000|2021-10-31 17:51:50|23463.09|23343.09|23465.79|23345.79|23465.9|23345.9|23463.09|23343.09|10
1635702720000|2021-10-31 17:52:00|23465.83|23345.83|23464.97|23344.97|23465.83|23345.83|23464.16|23344.16|10
1635702730000|2021-10-31 17:52:10|23465.22|23345.22|23470.82|23350.82|23470.82|23350.82|23465.22|23345.22|8
1635702740000|2021-10-31 17:52:20|23470.75|23350.75|23470.84|23350.84|23471.9|23351.9|23470.75|23350.75|10
1635702750000|2021-10-31 17:52:30|23470.8|23350.8|23470.48|23350.48|23472.87|23352.87|23470.48|23350.48|8
1635702760000|2021-10-31 17:52:40|23471.06|23351.06|23470.34|23350.34|23471.06|23351.06|23469.75|23349.75|10
1635702770000|2021-10-31 17:52:50|23469.81|23349.81|23471.43|23351.43|23471.43|23351.43|23469.2|23349.2|10
1635702780000|2021-10-31 17:53:00|23470.36|23350.36|23471.97|23351.97|23472.38|23352.38|23470.36|23350.36|9
1635702790000|2021-10-31 17:53:10|23470.97|23350.97|23471.32|23351.32|23471.4|23351.4|23470.86|23350.86|9
1635702800000|2021-10-31 17:53:20|23470.87|23350.87|23471.68|23351.68|23472.06|23352.06|23470.59|23350.59|9
1635702810000|2021-10-31 17:53:30|23472.5|23352.5|23474.51|23354.51|23474.84|23354.84|23472.5|23352.5|10
1635702820000|2021-10-31 17:53:40|23474.53|23354.53|23475.27|23355.27|23475.44|23355.44|23474.53|23354.53|10
1635702830000|2021-10-31 17:53:50|23476.33|23356.33|23477.65|23357.65|23477.65|23357.65|23475.82|23355.82|9
1635702840000|2021-10-31 17:54:00|23476.15|23356.15|23475.46|23355.46|23477.1|23357.1|23475.46|23355.46|10
1635702850000|2021-10-31 17:54:10|23475.62|23355.62|23476.08|23356.08|23476.08|23356.08|23474.5|23354.5|10
1635702860000|2021-10-31 17:54:20|23476.25|23356.25|23477.6|23357.6|23477.6|23357.6|23474.31|23354.31|10
1635702870000|2021-10-31 17:54:30|23478|23358|23478.18|23358.18|23478.44|23358.44|23476.79|23356.79|9
1635702880000|2021-10-31 17:54:40|23477.88|23357.88|23477.6|23357.6|23478.43|23358.43|23476.48|23356.48|10
1635702890000|2021-10-31 17:54:50|23476.84|23356.84|23472.91|23352.91|23477.13|23357.13|23472.91|23352.91|9
1635702900000|2021-10-31 17:55:00|23472.37|23352.37|23466.48|23346.48|23472.65|23352.65|23466.48|23346.48|10
1635702910000|2021-10-31 17:55:10|23465.96|23345.96|23454.78|23334.78|23466|23346|23454.78|23334.78|10
1635702920000|2021-10-31 17:55:20|23454.51|23334.51|23448.95|23328.95|23454.51|23334.51|23448.42|23328.42|9
1635702930000|2021-10-31 17:55:30|23448.86|23328.86|23446.61|23326.61|23448.86|23328.86|23446.04|23326.04|7
1635702940000|2021-10-31 17:55:40|23446.53|23326.53|23444.95|23324.95|23447.32|23327.32|23444.59|23324.59|10
1635702950000|2021-10-31 17:55:50|23444.92|23324.92|23443.44|23323.44|23445.54|23325.54|23443.44|23323.44|10
1635702960000|2021-10-31 17:56:00|23444.62|23324.62|23444.08|23324.08|23445.54|23325.54|23444.08|23324.08|9
1635702970000|2021-10-31 17:56:10|23444.1|23324.1|23446.58|23326.58|23446.58|23326.58|23444.1|23324.1|9
1635702980000|2021-10-31 17:56:20|23446.08|23326.08|23448.2|23328.2|23448.24|23328.24|23446.08|23326.08|10
1635702990000|2021-10-31 17:56:30|23448.77|23328.77|23449.87|23329.87|23450.48|23330.48|23448.41|23328.41|10
1635703000000|2021-10-31 17:56:40|23450.21|23330.21|23452.17|23332.17|23452.17|23332.17|23450.21|23330.21|9
1635703010000|2021-10-31 17:56:50|23452.87|23332.87|23454.85|23334.85|23455.56|23335.56|23452.87|23332.87|10
1635703020000|2021-10-31 17:57:00|23455.5|23335.5|23459.51|23339.51|23459.72|23339.72|23455.5|23335.5|10
1635703030000|2021-10-31 17:57:10|23458.87|23338.87|23457.42|23337.42|23458.87|23338.87|23457.42|23337.42|10
1635703040000|2021-10-31 17:57:20|23457.6|23337.6|23456.08|23336.08|23457.86|23337.86|23455.18|23335.18|10
1635703050000|2021-10-31 17:57:30|23455.45|23335.45|23454.4|23334.4|23455.45|23335.45|23454.4|23334.4|10
1635703060000|2021-10-31 17:57:40|23454.29|23334.29|23452.04|23332.04|23454.35|23334.35|23452.04|23332.04|10
1635703070000|2021-10-31 17:57:50|23451.35|23331.35|23446.13|23326.13|23451.67|23331.67|23446.13|23326.13|10
1635703080000|2021-10-31 17:58:00|23448|23328|23446.46|23326.46|23448|23328|23445.27|23325.27|10
1635703090000|2021-10-31 17:58:10|23446.44|23326.44|23444.64|23324.64|23446.54|23326.54|23444.4|23324.4|9
1635703100000|2021-10-31 17:58:20|23444.46|23324.46|23442.51|23322.51|23444.55|23324.55|23441.56|23321.56|9
1635703110000|2021-10-31 17:58:30|23442.13|23322.13|23441.86|23321.86|23444.42|23324.42|23441.07|23321.07|9
1635703120000|2021-10-31 17:58:40|23441.85|23321.85|23441.34|23321.34|23442.3|23322.3|23441.31|23321.31|10
1635703130000|2021-10-31 17:58:50|23441.14|23321.14|23436.89|23316.89|23441.14|23321.14|23436.23|23316.23|10
1635703140000|2021-10-31 17:59:00|23436.92|23316.92|23436.15|23316.15|23437.08|23317.08|23436.08|23316.08|10
1635703150000|2021-10-31 17:59:10|23436.08|23316.08|23433.7|23313.7|23436.61|23316.61|23433.7|23313.7|10
1635703160000|2021-10-31 17:59:20|23433.79|23313.79|23434.16|23314.16|23434.16|23314.16|23431.79|23311.79|10
1635703170000|2021-10-31 17:59:30|23434.63|23314.63|23432.99|23312.99|23434.63|23314.63|23432.99|23312.99|10
1635703180000|2021-10-31 17:59:40|23432.46|23312.46|23424.66|23304.66|23432.46|23312.46|23424.66|23304.66|10
1635703190000|2021-10-31 17:59:50|23424.29|23304.29|23420.22|23300.22|23424.47|23304.47|23419.81|23299.81|9
1635703200000|2021-10-31 18:00:00|23419.61|23299.61|23413.48|23293.48|23419.61|23299.61|23413.48|23293.48|10
1635703210000|2021-10-31 18:00:10|23413.19|23293.19|23412.97|23292.97|23413.29|23293.29|23412.35|23292.35|10
1635703220000|2021-10-31 18:00:20|23412.82|23292.82|23411.88|23291.88|23413.21|23293.21|23411.71|23291.71|10
1635703230000|2021-10-31 18:00:30|23411.5|23291.5|23412.29|23292.29|23412.79|23292.79|23411.35|23291.35|8
1635703240000|2021-10-31 18:00:40|23412.22|23292.22|23411.77|23291.77|23412.82|23292.82|23411.72|23291.72|9
1635703250000|2021-10-31 18:00:50|23411.25|23291.25|23410.51|23290.51|23411.25|23291.25|23409.3|23289.3|10
1635703260000|2021-10-31 18:01:00|23410.32|23290.32|23409.53|23289.53|23410.32|23290.32|23408.41|23288.41|10
1635703270000|2021-10-31 18:01:10|23409.5|23289.5|23408.79|23288.79|23410.09|23290.09|23408.63|23288.63|9
1635703280000|2021-10-31 18:01:20|23409.49|23289.49|23415.95|23295.95|23415.95|23295.95|23409.49|23289.49|9
1635703290000|2021-10-31 18:01:30|23415.86|23295.86|23421.31|23301.31|23421.31|23301.31|23415.86|23295.86|10
1635703300000|2021-10-31 18:01:40|23420.63|23300.63|23425.12|23305.12|23425.58|23305.58|23420.63|23300.63|10
1635703310000|2021-10-31 18:01:50|23426.3|23306.3|23429.92|23309.92|23429.92|23309.92|23426.3|23306.3|10
1635703320000|2021-10-31 18:02:00|23429.94|23309.94|23429.3|23309.3|23429.94|23309.94|23427.2|23307.2|10
1635703330000|2021-10-31 18:02:10|23430.9|23310.9|23423.71|23303.71|23430.9|23310.9|23422.85|23302.85|10
1635703340000|2021-10-31 18:02:20|23423.75|23303.75|23422.73|23302.73|23423.88|23303.88|23422.42|23302.42|10
1635703350000|2021-10-31 18:02:30|23421.56|23301.56|23417.39|23297.39|23422.17|23302.17|23417.39|23297.39|10
1635703360000|2021-10-31 18:02:40|23417.51|23297.51|23418.09|23298.09|23418.24|23298.24|23416.08|23296.08|10
1635703370000|2021-10-31 18:02:50|23418.16|23298.16|23416.7|23296.7|23418.16|23298.16|23416.7|23296.7|10
1635703380000|2021-10-31 18:03:00|23416.25|23296.25|23413.13|23293.13|23416.25|23296.25|23412.75|23292.75|10
1635703390000|2021-10-31 18:03:10|23411.95|23291.95|23413.83|23293.83|23415.04|23295.04|23411.95|23291.95|10
1635703400000|2021-10-31 18:03:20|23413.55|23293.55|23411.51|23291.51|23413.83|23293.83|23411.51|23291.51|10
1635703410000|2021-10-31 18:03:30|23411.46|23291.46|23410.78|23290.78|23411.46|23291.46|23410.77|23290.77|10
1635703420000|2021-10-31 18:03:40|23409.46|23289.46|23409.58|23289.58|23411.31|23291.31|23408.59|23288.59|8
1635703430000|2021-10-31 18:03:50|23409.88|23289.88|23414.3|23294.3|23414.3|23294.3|23409.88|23289.88|9
1635703440000|2021-10-31 18:04:00|23415.02|23295.02|23413.37|23293.37|23415.25|23295.25|23413.33|23293.33|10
1635703450000|2021-10-31 18:04:10|23412.55|23292.55|23419.03|23299.03|23419.03|23299.03|23412.55|23292.55|10
1635703460000|2021-10-31 18:04:20|23419.87|23299.87|23420.79|23300.79|23421.98|23301.98|23418.85|23298.85|10
1635703470000|2021-10-31 18:04:30|23421.19|23301.19|23417.87|23297.87|23421.19|23301.19|23416.9|23296.9|10
1635703480000|2021-10-31 18:04:40|23418.39|23298.39|23419.1|23299.1|23419.52|23299.52|23418.11|23298.11|10
1635703490000|2021-10-31 18:04:50|23418.38|23298.38|23416.82|23296.82|23418.38|23298.38|23416.13|23296.13|10
1635703500000|2021-10-31 18:05:00|23418.17|23298.17|23415.27|23295.27|23418.34|23298.34|23415.27|23295.27|10
1635703510000|2021-10-31 18:05:10|23417.72|23297.72|23409.33|23289.33|23417.72|23297.72|23409.33|23289.33|10
1635703520000|2021-10-31 18:05:20|23407.94|23287.94|23404.2|23284.2|23407.94|23287.94|23404.2|23284.2|9
1635703530000|2021-10-31 18:05:30|23405.21|23285.21|23400.51|23280.51|23406.11|23286.11|23400.51|23280.51|10
1635703540000|2021-10-31 18:05:40|23401.62|23281.62|23399.6|23279.6|23401.62|23281.62|23399.6|23279.6|9
1635703550000|2021-10-31 18:05:50|23398.68|23278.68|23400.01|23280.01|23401.82|23281.82|23398.68|23278.68|10
1635703560000|2021-10-31 18:06:00|23398.78|23278.78|23398.96|23278.96|23398.96|23278.96|23398.39|23278.39|10
1635703570000|2021-10-31 18:06:10|23399.8|23279.8|23401.96|23281.96|23402.5|23282.5|23399.8|23279.8|10
1635703580000|2021-10-31 18:06:20|23401.26|23281.26|23400.02|23280.02|23402.97|23282.97|23400.02|23280.02|10
1635703590000|2021-10-31 18:06:30|23400.44|23280.44|23399.79|23279.79|23401.71|23281.71|23399.79|23279.79|8
1635703600000|2021-10-31 18:06:40|23400.32|23280.32|23401.63|23281.63|23401.99|23281.99|23400.32|23280.32|10
1635703610000|2021-10-31 18:06:50|23401.74|23281.74|23400.33|23280.33|23402.33|23282.33|23400.33|23280.33|10
1635703620000|2021-10-31 18:07:00|23400.49|23280.49|23398.14|23278.14|23400.49|23280.49|23398.14|23278.14|9
1635703630000|2021-10-31 18:07:10|23397.72|23277.72|23398.14|23278.14|23398.61|23278.61|23397.72|23277.72|10
1635703640000|2021-10-31 18:07:20|23398.37|23278.37|23394.44|23274.44|23398.37|23278.37|23394.44|23274.44|10
1635703650000|2021-10-31 18:07:30|23394.3|23274.3|23394.68|23274.68|23395.17|23275.17|23394.3|23274.3|9
1635703660000|2021-10-31 18:07:40|23394.13|23274.13|23390.18|23270.18|23394.13|23274.13|23390.18|23270.18|10
1635703670000|2021-10-31 18:07:50|23390.17|23270.17|23386.94|23266.94|23390.17|23270.17|23384.55|23264.55|10
1635703680000|2021-10-31 18:08:00|23386.59|23266.59|23385.49|23265.49|23386.59|23266.59|23385.49|23265.49|10
1635703690000|2021-10-31 18:08:10|23384.41|23264.41|23385.9|23265.9|23387.02|23267.02|23384.41|23264.41|10
1635703700000|2021-10-31 18:08:20|23386.02|23266.02|23380.88|23260.88|23386.02|23266.02|23378.88|23258.88|10
1635703710000|2021-10-31 18:08:30|23379.6|23259.6|23377.85|23257.85|23379.73|23259.73|23377.85|23257.85|10
1635703720000|2021-10-31 18:08:40|23377.89|23257.89|23376.88|23256.88|23377.93|23257.93|23376.88|23256.88|10
1635703730000|2021-10-31 18:08:50|23376.38|23256.38|23373.06|23253.06|23376.38|23256.38|23373.06|23253.06|10
1635703740000|2021-10-31 18:09:00|23374.58|23254.58|23373.97|23253.97|23375.11|23255.11|23372.63|23252.63|10
1635703750000|2021-10-31 18:09:10|23373.95|23253.95|23372.49|23252.49|23373.95|23253.95|23372.49|23252.49|10
1635703760000|2021-10-31 18:09:20|23372.54|23252.54|23367.61|23247.61|23372.54|23252.54|23367.61|23247.61|10
1635703770000|2021-10-31 18:09:30|23367.67|23247.67|23366.08|23246.08|23368.01|23248.01|23366.08|23246.08|10
1635703780000|2021-10-31 18:09:40|23364.94|23244.94|23366.29|23246.29|23367.42|23247.42|23364.94|23244.94|9
1635703790000|2021-10-31 18:09:50|23366.69|23246.69|23367.83|23247.83|23367.83|23247.83|23366.63|23246.63|10
1635703800000|2021-10-31 18:10:00|23366.81|23246.81|23363.26|23243.26|23367|23247|23362.52|23242.52|10
1635703810000|2021-10-31 18:10:10|23363.68|23243.68|23365.54|23245.54|23365.54|23245.54|23362.59|23242.59|10
1635703820000|2021-10-31 18:10:20|23365.84|23245.84|23367.18|23247.18|23367.18|23247.18|23365.07|23245.07|10
1635703830000|2021-10-31 18:10:30|23367.39|23247.39|23368.53|23248.53|23368.53|23248.53|23367.39|23247.39|9
1635703840000|2021-10-31 18:10:40|23368.24|23248.24|23365.37|23245.37|23368.27|23248.27|23365.37|23245.37|10
1635703850000|2021-10-31 18:10:50|23364.95|23244.95|23367.12|23247.12|23367.12|23247.12|23364.95|23244.95|8
1635703860000|2021-10-31 18:11:00|23366.75|23246.75|23366.26|23246.26|23367.1|23247.1|23365.69|23245.69|9
1635703870000|2021-10-31 18:11:10|23366.37|23246.37|23364.02|23244.02|23366.37|23246.37|23363.99|23243.99|10
1635703880000|2021-10-31 18:11:20|23363.2|23243.2|23366.16|23246.16|23366.16|23246.16|23363.2|23243.2|10
1635703890000|2021-10-31 18:11:30|23366.38|23246.38|23366.83|23246.83|23367.44|23247.44|23366.38|23246.38|10
1635703900000|2021-10-31 18:11:40|23365.34|23245.34|23361.7|23241.7|23366.24|23246.24|23361.7|23241.7|10
1635703910000|2021-10-31 18:11:50|23361.86|23241.86|23355.55|23235.55|23362.93|23242.93|23355.55|23235.55|10
1635703920000|2021-10-31 18:12:00|23355.64|23235.64|23355|23235|23356.58|23236.58|23355|23235|10
1635703930000|2021-10-31 18:12:10|23355.39|23235.39|23354.25|23234.25|23356.71|23236.71|23354.25|23234.25|10
1635703940000|2021-10-31 18:12:20|23352.69|23232.69|23353.57|23233.57|23354.71|23234.71|23352.29|23232.29|10
1635703950000|2021-10-31 18:12:30|23354.02|23234.02|23357.28|23237.28|23357.28|23237.28|23353.8|23233.8|9
1635703960000|2021-10-31 18:12:40|23357.37|23237.37|23357.44|23237.44|23358.19|23238.19|23356.98|23236.98|10
1635703970000|2021-10-31 18:12:50|23357.34|23237.34|23353.09|23233.09|23357.34|23237.34|23353.09|23233.09|10
1635703980000|2021-10-31 18:13:00|23352.97|23232.97|23351.83|23231.83|23354.39|23234.39|23351.83|23231.83|10
1635703990000|2021-10-31 18:13:10|23351.88|23231.88|23346.36|23226.36|23352.4|23232.4|23346.36|23226.36|10
1635704000000|2021-10-31 18:13:20|23347.55|23227.55|23343.71|23223.71|23347.55|23227.55|23343.7|23223.7|10
1635704010000|2021-10-31 18:13:30|23343.3|23223.3|23342.33|23222.33|23344.13|23224.13|23341.55|23221.55|10
1635704020000|2021-10-31 18:13:40|23342.46|23222.46|23342.79|23222.79|23343.49|23223.49|23341.74|23221.74|10
1635704030000|2021-10-31 18:13:50|23342.93|23222.93|23346.53|23226.53|23346.92|23226.92|23342.93|23222.93|9
1635704040000|2021-10-31 18:14:00|23346.75|23226.75|23348.39|23228.39|23349.07|23229.07|23346.47|23226.47|10
1635704050000|2021-10-31 18:14:10|23348.58|23228.58|23347.94|23227.94|23349.69|23229.69|23346.57|23226.57|9
1635704060000|2021-10-31 18:14:20|23347.98|23227.98|23351.36|23231.36|23351.36|23231.36|23347.98|23227.98|10
1635704070000|2021-10-31 18:14:30|23351.5|23231.5|23351.39|23231.39|23351.57|23231.57|23349.6|23229.6|10
1635704080000|2021-10-31 18:14:40|23350.98|23230.98|23350.5|23230.5|23351.69|23231.69|23350.5|23230.5|10
1635704090000|2021-10-31 18:14:50|23349.14|23229.14|23352.06|23232.06|23353.16|23233.16|23349.14|23229.14|10
1635704100000|2021-10-31 18:15:00|23352.3|23232.3|23354.52|23234.52|23354.83|23234.83|23352.28|23232.28|10
1635704110000|2021-10-31 18:15:10|23354.69|23234.69|23353.26|23233.26|23356.81|23236.81|23353.26|23233.26|9
1635704120000|2021-10-31 18:15:20|23350.56|23230.56|23340.38|23220.38|23350.61|23230.61|23340.38|23220.38|10
1635704130000|2021-10-31 18:15:30|23338.62|23218.62|23331.59|23211.59|23338.62|23218.62|23331.59|23211.59|10
1635704140000|2021-10-31 18:15:40|23331.32|23211.32|23329.17|23209.17|23331.54|23211.54|23329.17|23209.17|10
1635704150000|2021-10-31 18:15:50|23329.78|23209.78|23327.27|23207.27|23329.78|23209.78|23327.27|23207.27|8
1635704160000|2021-10-31 18:16:00|23327.2|23207.2|23324.72|23204.72|23327.2|23207.2|23324.71|23204.71|10
1635704170000|2021-10-31 18:16:10|23325.64|23205.64|23321.08|23201.08|23325.64|23205.64|23320.83|23200.83|9
1635704180000|2021-10-31 18:16:20|23320.15|23200.15|23318.98|23198.98|23320.75|23200.75|23318.98|23198.98|10
1635704190000|2021-10-31 18:16:30|23318.93|23198.93|23315.92|23195.92|23318.93|23198.93|23315.92|23195.92|10
1635704200000|2021-10-31 18:16:40|23315.73|23195.73|23315.11|23195.11|23316.99|23196.99|23315.11|23195.11|10
1635704210000|2021-10-31 18:16:50|23315.72|23195.72|23315.9|23195.9|23316.04|23196.04|23314.58|23194.58|10
1635704220000|2021-10-31 18:17:00|23315.64|23195.64|23314.82|23194.82|23316.47|23196.47|23314.19|23194.19|9
1635704230000|2021-10-31 18:17:10|23315.8|23195.8|23315.41|23195.41|23315.8|23195.8|23313.35|23193.35|10
1635704240000|2021-10-31 18:17:20|23315.75|23195.75|23315.42|23195.42|23317.08|23197.08|23314.6|23194.6|10
1635704250000|2021-10-31 18:17:30|23316.17|23196.17|23313.83|23193.83|23317.88|23197.88|23313.83|23193.83|10
1635704260000|2021-10-31 18:17:40|23315.03|23195.03|23312.82|23192.82|23315.26|23195.26|23312.82|23192.82|10
1635704270000|2021-10-31 18:17:50|23312.49|23192.49|23311.42|23191.42|23312.7|23192.7|23311.18|23191.18|9
1635704280000|2021-10-31 18:18:00|23311.62|23191.62|23310.75|23190.75|23313.33|23193.33|23310.75|23190.75|10
1635704290000|2021-10-31 18:18:10|23310.49|23190.49|23312.27|23192.27|23312.39|23192.39|23309.91|23189.91|9
1635704300000|2021-10-31 18:18:20|23312.31|23192.31|23313.99|23193.99|23313.99|23193.99|23311.89|23191.89|9
1635704310000|2021-10-31 18:18:30|23313.03|23193.03|23313.77|23193.77|23313.92|23193.92|23312.56|23192.56|9
1635704320000|2021-10-31 18:18:40|23314.22|23194.22|23313.48|23193.48|23314.89|23194.89|23313.03|23193.03|10
1635704330000|2021-10-31 18:18:50|23314.79|23194.79|23312.75|23192.75|23314.79|23194.79|23310.9|23190.9|10
1635704340000|2021-10-31 18:19:00|23313.08|23193.08|23311.14|23191.14|23314.3|23194.3|23311.14|23191.14|10
1635704350000|2021-10-31 18:19:10|23310.54|23190.54|23309.14|23189.14|23311.45|23191.45|23309.14|23189.14|9
1635704360000|2021-10-31 18:19:20|23309.71|23189.71|23311|23191|23311.34|23191.34|23309.71|23189.71|10
1635704370000|2021-10-31 18:19:30|23311.02|23191.02|23311.62|23191.62|23311.78|23191.78|23311.02|23191.02|9
1635704380000|2021-10-31 18:19:40|23311.84|23191.84|23310.95|23190.95|23312.23|23192.23|23310.95|23190.95|9
1635704390000|2021-10-31 18:19:50|23311.87|23191.87|23315.44|23195.44|23315.44|23195.44|23311.87|23191.87|10
1635704400000|2021-10-31 18:20:00|23314.87|23194.87|23315.45|23195.45|23315.69|23195.69|23314.87|23194.87|10
1635704410000|2021-10-31 18:20:10|23316.9|23196.9|23317.03|23197.03|23317.03|23197.03|23315|23195|10
1635704420000|2021-10-31 18:20:20|23316.74|23196.74|23318.01|23198.01|23318.01|23198.01|23315.96|23195.96|10
1635704430000|2021-10-31 18:20:30|23318.73|23198.73|23323.14|23203.14|23323.14|23203.14|23318.51|23198.51|9
1635704440000|2021-10-31 18:20:40|23323.01|23203.01|23325.33|23205.33|23326.2|23206.2|23323.01|23203.01|9
1635704450000|2021-10-31 18:20:50|23325.66|23205.66|23349.44|23229.44|23349.44|23229.44|23325.61|23205.61|10
1635704460000|2021-10-31 18:21:00|23350.97|23230.97|23375.15|23255.15|23375.15|23255.15|23350.97|23230.97|10
1635704470000|2021-10-31 18:21:10|23376.18|23256.18|23385.56|23265.56|23385.56|23265.56|23376.18|23256.18|10
1635704480000|2021-10-31 18:21:20|23387.53|23267.53|23388.62|23268.62|23389.92|23269.92|23387.53|23267.53|10
1635704490000|2021-10-31 18:21:30|23389.01|23269.01|23390.33|23270.33|23390.33|23270.33|23388.73|23268.73|10
1635704500000|2021-10-31 18:21:40|23389.83|23269.83|23395.05|23275.05|23395.05|23275.05|23389.83|23269.83|10
1635704510000|2021-10-31 18:21:50|23395.4|23275.4|23396.89|23276.89|23396.89|23276.89|23395.4|23275.4|10
1635704520000|2021-10-31 18:22:00|23397.75|23277.75|23400.57|23280.57|23400.57|23280.57|23397.41|23277.41|10
1635704530000|2021-10-31 18:22:10|23401.2|23281.2|23401.78|23281.78|23403.94|23283.94|23401.2|23281.2|10
1635704540000|2021-10-31 18:22:20|23401.58|23281.58|23399.22|23279.22|23401.58|23281.58|23399.22|23279.22|10
1635704550000|2021-10-31 18:22:30|23398.38|23278.38|23392.19|23272.19|23398.38|23278.38|23392.19|23272.19|10
1635704560000|2021-10-31 18:22:40|23391.82|23271.82|23381.53|23261.53|23391.82|23271.82|23381.53|23261.53|10
1635704570000|2021-10-31 18:22:50|23378.44|23258.44|23367.95|23247.95|23378.44|23258.44|23367.95|23247.95|10
1635704580000|2021-10-31 18:23:00|23366.93|23246.93|23355.66|23235.66|23366.93|23246.93|23355.66|23235.66|10
1635704590000|2021-10-31 18:23:10|23358.2|23238.2|23361.99|23241.99|23361.99|23241.99|23355.55|23235.55|10
1635704600000|2021-10-31 18:23:20|23363.05|23243.05|23371.38|23251.38|23371.38|23251.38|23363.05|23243.05|10
1635704610000|2021-10-31 18:23:30|23372.38|23252.38|23384.28|23264.28|23384.28|23264.28|23372.38|23252.38|10
1635704620000|2021-10-31 18:23:40|23386.02|23266.02|23401.84|23281.84|23401.84|23281.84|23386.02|23266.02|10
1635704630000|2021-10-31 18:23:50|23402.64|23282.64|23412.92|23292.92|23412.92|23292.92|23402.64|23282.64|10
1635704640000|2021-10-31 18:24:00|23414.15|23294.15|23410.94|23290.94|23415.24|23295.24|23408.72|23288.72|10
1635704650000|2021-10-31 18:24:10|23411.14|23291.14|23414.83|23294.83|23414.83|23294.83|23411.14|23291.14|10
1635704660000|2021-10-31 18:24:20|23413.89|23293.89|23418.78|23298.78|23418.78|23298.78|23413.89|23293.89|10
1635704670000|2021-10-31 18:24:30|23420.56|23300.56|23428.83|23308.83|23428.83|23308.83|23420.56|23300.56|10
1635704680000|2021-10-31 18:24:40|23428.01|23308.01|23431.1|23311.1|23435.12|23315.12|23426.85|23306.85|10
1635704690000|2021-10-31 18:24:50|23429.96|23309.96|23430.43|23310.43|23432.12|23312.12|23429.96|23309.96|10
1635704700000|2021-10-31 18:25:00|23430.13|23310.13|23435.66|23315.66|23435.66|23315.66|23430.13|23310.13|10
1635704710000|2021-10-31 18:25:10|23436.57|23316.57|23432.63|23312.63|23436.57|23316.57|23429.47|23309.47|10
1635704720000|2021-10-31 18:25:20|23432.64|23312.64|23435.49|23315.49|23436.99|23316.99|23432.5|23312.5|10
1635704730000|2021-10-31 18:25:30|23437.64|23317.64|23445.06|23325.06|23446.01|23326.01|23437.64|23317.64|10
1635704740000|2021-10-31 18:25:40|23442.81|23322.81|23447.44|23327.44|23447.44|23327.44|23436.42|23316.42|10
1635704750000|2021-10-31 18:25:50|23447.51|23327.51|23455|23335|23455.77|23335.77|23447.51|23327.51|10
1635704760000|2021-10-31 18:26:00|23457.23|23337.23|23462.21|23342.21|23462.21|23342.21|23455.62|23335.62|10
1635704770000|2021-10-31 18:26:10|23464.03|23344.03|23466.32|23346.32|23467.53|23347.53|23464.03|23344.03|10
1635704780000|2021-10-31 18:26:20|23467.44|23347.44|23470.73|23350.73|23470.73|23350.73|23466.79|23346.79|10
1635704790000|2021-10-31 18:26:30|23467.59|23347.59|23463.43|23343.43|23467.59|23347.59|23463.43|23343.43|10
1635704800000|2021-10-31 18:26:40|23463.04|23343.04|23465.33|23345.33|23465.48|23345.48|23461.25|23341.25|10
1635704810000|2021-10-31 18:26:50|23466.89|23346.89|23468.9|23348.9|23468.9|23348.9|23466.61|23346.61|10
1635704820000|2021-10-31 18:27:00|23468.8|23348.8|23475.71|23355.71|23475.71|23355.71|23467.87|23347.87|10
1635704830000|2021-10-31 18:27:10|23475.99|23355.99|23480.19|23360.19|23480.19|23360.19|23475.13|23355.13|10
1635704840000|2021-10-31 18:27:20|23478.35|23358.35|23479.17|23359.17|23479.8|23359.8|23477.89|23357.89|10
1635704850000|2021-10-31 18:27:30|23479.95|23359.95|23480.48|23360.48|23483.04|23363.04|23479.45|23359.45|10
1635704860000|2021-10-31 18:27:40|23480.95|23360.95|23483.08|23363.08|23484.36|23364.36|23480.95|23360.95|10
1635704870000|2021-10-31 18:27:50|23484.1|23364.1|23484.91|23364.91|23484.91|23364.91|23482.29|23362.29|10
1635704880000|2021-10-31 18:28:00|23484.29|23364.29|23484.3|23364.3|23484.3|23364.3|23478.96|23358.96|8
1635704890000|2021-10-31 18:28:10|23482.48|23362.48|23479.34|23359.34|23485.79|23365.79|23479.34|23359.34|10
1635704900000|2021-10-31 18:28:20|23483.66|23363.66|23482.72|23362.72|23483.7|23363.7|23480.97|23360.97|10
1635704910000|2021-10-31 18:28:30|23480.78|23360.78|23480.65|23360.65|23480.78|23360.78|23479.25|23359.25|10
1635704920000|2021-10-31 18:28:40|23480.72|23360.72|23479.73|23359.73|23481.7|23361.7|23477.78|23357.78|10
1635704930000|2021-10-31 18:28:50|23478.18|23358.18|23477.48|23357.48|23479.17|23359.17|23477.48|23357.48|9
1635704940000|2021-10-31 18:29:00|23479.12|23359.12|23482.85|23362.85|23482.85|23362.85|23477.74|23357.74|10
1635704950000|2021-10-31 18:29:10|23483.82|23363.82|23478.9|23358.9|23483.82|23363.82|23477.13|23357.13|10
1635704960000|2021-10-31 18:29:20|23477.67|23357.67|23476.28|23356.28|23478.62|23358.62|23475.64|23355.64|10
1635704970000|2021-10-31 18:29:30|23475.96|23355.96|23475.84|23355.84|23479.91|23359.91|23475.84|23355.84|10
1635704980000|2021-10-31 18:29:40|23473.33|23353.33|23462.55|23342.55|23473.33|23353.33|23462.55|23342.55|10
1635704990000|2021-10-31 18:29:50|23460.92|23340.92|23451.28|23331.28|23460.92|23340.92|23451.28|23331.28|10
1635705000000|2021-10-31 18:30:00|23450.18|23330.18|23444.52|23324.52|23450.18|23330.18|23442.8|23322.8|10
1635705010000|2021-10-31 18:30:10|23444.99|23324.99|23446.63|23326.63|23447.6|23327.6|23444.27|23324.27|10
1635705020000|2021-10-31 18:30:20|23448.1|23328.1|23449.63|23329.63|23451.05|23331.05|23447.06|23327.06|10
1635705030000|2021-10-31 18:30:30|23450.07|23330.07|23452.34|23332.34|23452.41|23332.41|23449.82|23329.82|10
1635705040000|2021-10-31 18:30:40|23453.18|23333.18|23453.06|23333.06|23454.87|23334.87|23452.65|23332.65|10
1635705050000|2021-10-31 18:30:50|23453.58|23333.58|23450.9|23330.9|23454.2|23334.2|23450.78|23330.78|10
1635705060000|2021-10-31 18:31:00|23451.91|23331.91|23451.64|23331.64|23451.91|23331.91|23449.46|23329.46|10
1635705070000|2021-10-31 18:31:10|23451.24|23331.24|23455.49|23335.49|23455.49|23335.49|23451.24|23331.24|10
1635705080000|2021-10-31 18:31:20|23455.58|23335.58|23453.9|23333.9|23455.58|23335.58|23452.28|23332.28|10
1635705090000|2021-10-31 18:31:30|23455.61|23335.61|23461.93|23341.93|23461.93|23341.93|23453.92|23333.92|10
1635705100000|2021-10-31 18:31:40|23459.28|23339.28|23462.96|23342.96|23463.21|23343.21|23459.17|23339.17|10
1635705110000|2021-10-31 18:31:50|23464.98|23344.98|23470.84|23350.84|23470.84|23350.84|23462.88|23342.88|10
1635705120000|2021-10-31 18:32:00|23471.45|23351.45|23468.98|23348.98|23474.71|23354.71|23468.98|23348.98|9
1635705130000|2021-10-31 18:32:10|23468.03|23348.03|23462.12|23342.12|23468.03|23348.03|23461.43|23341.43|10
1635705140000|2021-10-31 18:32:20|23462.37|23342.37|23469.51|23349.51|23470.4|23350.4|23462.11|23342.11|10
1635705150000|2021-10-31 18:32:30|23466.77|23346.77|23467.36|23347.36|23468.12|23348.12|23466.25|23346.25|9
1635705160000|2021-10-31 18:32:40|23469|23349|23473.42|23353.42|23473.42|23353.42|23468.62|23348.62|10
1635705170000|2021-10-31 18:32:50|23473.99|23353.99|23476.07|23356.07|23477.47|23357.47|23473.62|23353.62|10
1635705180000|2021-10-31 18:33:00|23479.04|23359.04|23472.18|23352.18|23479.65|23359.65|23472.18|23352.18|10
1635705190000|2021-10-31 18:33:10|23473.26|23353.26|23474.25|23354.25|23475.2|23355.2|23472.62|23352.62|10
1635705200000|2021-10-31 18:33:20|23474.49|23354.49|23472.25|23352.25|23474.49|23354.49|23471.8|23351.8|10
1635705210000|2021-10-31 18:33:30|23471.27|23351.27|23460.15|23340.15|23471.27|23351.27|23460.15|23340.15|10
1635705220000|2021-10-31 18:33:40|23458.37|23338.37|23461.39|23341.39|23466.08|23346.08|23458.37|23338.37|10
1635705230000|2021-10-31 18:33:50|23461.03|23341.03|23457.33|23337.33|23461.03|23341.03|23457.33|23337.33|10
1635705240000|2021-10-31 18:34:00|23457.51|23337.51|23466.95|23346.95|23467.03|23347.03|23457.51|23337.51|10
1635705250000|2021-10-31 18:34:10|23466.92|23346.92|23470.22|23350.22|23470.3|23350.3|23466.92|23346.92|10
1635705260000|2021-10-31 18:34:20|23470.37|23350.37|23471.55|23351.55|23472.67|23352.67|23470.37|23350.37|10
1635705270000|2021-10-31 18:34:30|23471.17|23351.17|23467.12|23347.12|23471.17|23351.17|23467.12|23347.12|10
1635705280000|2021-10-31 18:34:40|23466.22|23346.22|23458.8|23338.8|23466.22|23346.22|23458.8|23338.8|10
1635705290000|2021-10-31 18:34:50|23458.6|23338.6|23459.37|23339.37|23459.37|23339.37|23458.18|23338.18|10
1635705300000|2021-10-31 18:35:00|23460.07|23340.07|23459.16|23339.16|23461.44|23341.44|23459.16|23339.16|10
1635705310000|2021-10-31 18:35:10|23459.3|23339.3|23457.22|23337.22|23459.36|23339.36|23455.87|23335.87|10
1635705320000|2021-10-31 18:35:20|23457.4|23337.4|23456.58|23336.58|23457.4|23337.4|23456.02|23336.02|10
1635705330000|2021-10-31 18:35:30|23456.87|23336.87|23455.28|23335.28|23458.13|23338.13|23455.28|23335.28|10
1635705340000|2021-10-31 18:35:40|23454.65|23334.65|23449.08|23329.08|23454.65|23334.65|23448.82|23328.82|10
1635705350000|2021-10-31 18:35:50|23448.45|23328.45|23448.61|23328.61|23449.04|23329.04|23447.98|23327.98|10
1635705360000|2021-10-31 18:36:00|23448.69|23328.69|23452.97|23332.97|23452.97|23332.97|23448.69|23328.69|10
1635705370000|2021-10-31 18:36:10|23453.71|23333.71|23465.1|23345.1|23465.1|23345.1|23453.71|23333.71|10
1635705380000|2021-10-31 18:36:20|23463.62|23343.62|23463.95|23343.95|23464.94|23344.94|23462.95|23342.95|10
1635705390000|2021-10-31 18:36:30|23463.3|23343.3|23464.76|23344.76|23464.76|23344.76|23459.65|23339.65|10
1635705400000|2021-10-31 18:36:40|23461.77|23341.77|23456.89|23336.89|23461.77|23341.77|23455.64|23335.64|9
1635705410000|2021-10-31 18:36:50|23459|23339|23463.28|23343.28|23463.28|23343.28|23459|23339|10
1635705420000|2021-10-31 18:37:00|23463.54|23343.54|23468.88|23348.88|23469.48|23349.48|23463.5|23343.5|10
1635705430000|2021-10-31 18:37:10|23468.6|23348.6|23474.24|23354.24|23474.83|23354.83|23468.6|23348.6|9
1635705440000|2021-10-31 18:37:20|23474.55|23354.55|23469.69|23349.69|23474.63|23354.63|23469.69|23349.69|8
1635705450000|2021-10-31 18:37:30|23468.34|23348.34|23475.2|23355.2|23475.2|23355.2|23467.12|23347.12|10
1635705460000|2021-10-31 18:37:40|23473.02|23353.02|23482.4|23362.4|23482.4|23362.4|23473.02|23353.02|10
1635705470000|2021-10-31 18:37:50|23480.74|23360.74|23477.52|23357.52|23480.86|23360.86|23475.75|23355.75|10
1635705480000|2021-10-31 18:38:00|23477.61|23357.61|23480.38|23360.38|23480.38|23360.38|23476.45|23356.45|10
1635705490000|2021-10-31 18:38:10|23482.75|23362.75|23481.52|23361.52|23483.45|23363.45|23481.2|23361.2|10
1635705500000|2021-10-31 18:38:20|23480.16|23360.16|23480.69|23360.69|23482.53|23362.53|23480.16|23360.16|10
1635705510000|2021-10-31 18:38:30|23481.45|23361.45|23483.45|23363.45|23483.97|23363.97|23481.45|23361.45|10
1635705520000|2021-10-31 18:38:40|23483.78|23363.78|23486.43|23366.43|23488.48|23368.48|23483.78|23363.78|10
1635705530000|2021-10-31 18:38:50|23488.1|23368.1|23484.73|23364.73|23488.1|23368.1|23484.73|23364.73|10
1635705540000|2021-10-31 18:39:00|23484.48|23364.48|23490.51|23370.51|23490.51|23370.51|23484.48|23364.48|10
1635705550000|2021-10-31 18:39:10|23490.64|23370.64|23498.43|23378.43|23498.43|23378.43|23490.64|23370.64|10
1635705560000|2021-10-31 18:39:20|23498.83|23378.83|23496.11|23376.11|23499.19|23379.19|23493.79|23373.79|10
1635705570000|2021-10-31 18:39:30|23497.8|23377.8|23506.43|23386.43|23506.71|23386.71|23497.8|23377.8|10
1635705580000|2021-10-31 18:39:40|23508.91|23388.91|23513.96|23393.96|23513.96|23393.96|23508.42|23388.42|10
1635705590000|2021-10-31 18:39:50|23514.19|23394.19|23516.05|23396.05|23517.11|23397.11|23513.34|23393.34|10
1635705600000|2021-10-31 18:40:00|23516.62|23396.62|23521.01|23401.01|23521.01|23401.01|23516.62|23396.62|10
1635705610000|2021-10-31 18:40:10|23520.81|23400.81|23523.48|23403.48|23523.48|23403.48|23520.81|23400.81|10
1635705620000|2021-10-31 18:40:20|23524.72|23404.72|23524.01|23404.01|23525.4|23405.4|23524.01|23404.01|9
1635705630000|2021-10-31 18:40:30|23523.99|23403.99|23519.11|23399.11|23523.99|23403.99|23519.11|23399.11|9
1635705640000|2021-10-31 18:40:40|23519.94|23399.94|23510.42|23390.42|23519.94|23399.94|23510.42|23390.42|10
1635705650000|2021-10-31 18:40:50|23507.95|23387.95|23504.01|23384.01|23509.48|23389.48|23503.08|23383.08|10
1635705660000|2021-10-31 18:41:00|23502.84|23382.84|23498.64|23378.64|23503.94|23383.94|23498.57|23378.57|10
1635705670000|2021-10-31 18:41:10|23497.11|23377.11|23504.46|23384.46|23504.46|23384.46|23497.11|23377.11|10
1635705680000|2021-10-31 18:41:20|23504.26|23384.26|23506.69|23386.69|23507.32|23387.32|23502.72|23382.72|10
1635705690000|2021-10-31 18:41:30|23506.65|23386.65|23501|23381|23506.65|23386.65|23497.17|23377.17|10
1635705700000|2021-10-31 18:41:40|23503.07|23383.07|23509.48|23389.48|23509.48|23389.48|23503.07|23383.07|10
1635705710000|2021-10-31 18:41:50|23509.39|23389.39|23509.07|23389.07|23511.93|23391.93|23509.07|23389.07|10
1635705720000|2021-10-31 18:42:00|23508.98|23388.98|23507.27|23387.27|23508.98|23388.98|23506.54|23386.54|10
1635705730000|2021-10-31 18:42:10|23507.91|23387.91|23515.51|23395.51|23515.76|23395.76|23507.91|23387.91|10
1635705740000|2021-10-31 18:42:20|23516.25|23396.25|23515.6|23395.6|23517.72|23397.72|23513.76|23393.76|10
1635705750000|2021-10-31 18:42:30|23514.07|23394.07|23514.55|23394.55|23514.66|23394.66|23510.21|23390.21|10
1635705760000|2021-10-31 18:42:40|23512.67|23392.67|23515.65|23395.65|23515.72|23395.72|23512.67|23392.67|10
1635705770000|2021-10-31 18:42:50|23514.33|23394.33|23509.12|23389.12|23517.1|23397.1|23509.12|23389.12|10
1635705780000|2021-10-31 18:43:00|23507.69|23387.69|23507.83|23387.83|23509.08|23389.08|23505.1|23385.1|9
1635705790000|2021-10-31 18:43:10|23507.85|23387.85|23504.44|23384.44|23509.01|23389.01|23504.44|23384.44|10
1635705800000|2021-10-31 18:43:20|23503.7|23383.7|23504.67|23384.67|23505.04|23385.04|23503.7|23383.7|10
1635705810000|2021-10-31 18:43:30|23503.87|23383.87|23499.44|23379.44|23504.39|23384.39|23498.45|23378.45|10
1635705820000|2021-10-31 18:43:40|23498.16|23378.16|23492.06|23372.06|23498.16|23378.16|23492.06|23372.06|10
1635705830000|2021-10-31 18:43:50|23487.41|23367.41|23485.55|23365.55|23487.41|23367.41|23483.57|23363.57|10
1635705840000|2021-10-31 18:44:00|23485.83|23365.83|23484.92|23364.92|23488.54|23368.54|23482.3|23362.3|10
1635705850000|2021-10-31 18:44:10|23483.85|23363.85|23480.68|23360.68|23483.85|23363.85|23480.43|23360.43|10
1635705860000|2021-10-31 18:44:20|23480.54|23360.54|23476.7|23356.7|23480.54|23360.54|23476.5|23356.5|10
1635705870000|2021-10-31 18:44:30|23475.49|23355.49|23477.34|23357.34|23477.34|23357.34|23474.29|23354.29|10
1635705880000|2021-10-31 18:44:40|23477.86|23357.86|23482.72|23362.72|23482.72|23362.72|23477.86|23357.86|10
1635705890000|2021-10-31 18:44:50|23482.54|23362.54|23481.87|23361.87|23482.55|23362.55|23480.63|23360.63|10
1635705900000|2021-10-31 18:45:00|23481.74|23361.74|23484.44|23364.44|23484.44|23364.44|23481.74|23361.74|10
1635705910000|2021-10-31 18:45:10|23483.93|23363.93|23487.5|23367.5|23487.5|23367.5|23483.74|23363.74|9
1635705920000|2021-10-31 18:45:20|23487.83|23367.83|23489.9|23369.9|23491.06|23371.06|23487.83|23367.83|10
1635705930000|2021-10-31 18:45:30|23489.7|23369.7|23486.79|23366.79|23489.7|23369.7|23483.97|23363.97|10
1635705940000|2021-10-31 18:45:40|23484.56|23364.56|23487.77|23367.77|23488.48|23368.48|23484.56|23364.56|10
1635705950000|2021-10-31 18:45:50|23486.58|23366.58|23490.21|23370.21|23490.21|23370.21|23486.34|23366.34|10
1635705960000|2021-10-31 18:46:00|23490.27|23370.27|23493.3|23373.3|23495.02|23375.02|23490.27|23370.27|10
1635705970000|2021-10-31 18:46:10|23495.19|23375.19|23497.58|23377.58|23498.44|23378.44|23495.19|23375.19|10
1635705980000|2021-10-31 18:46:20|23498.7|23378.7|23497.41|23377.41|23498.7|23378.7|23495.87|23375.87|10
1635705990000|2021-10-31 18:46:30|23496.05|23376.05|23503.42|23383.42|23503.42|23383.42|23496.05|23376.05|10
1635706000000|2021-10-31 18:46:40|23503.29|23383.29|23504.18|23384.18|23504.95|23384.95|23502.68|23382.68|10
1635706010000|2021-10-31 18:46:50|23503.92|23383.92|23497.57|23377.57|23506.47|23386.47|23497.57|23377.57|10
1635706020000|2021-10-31 18:47:00|23496.97|23376.97|23496.46|23376.46|23499.98|23379.98|23495.34|23375.34|10
1635706030000|2021-10-31 18:47:10|23496.05|23376.05|23494.98|23374.98|23497.88|23377.88|23492.96|23372.96|10
1635706040000|2021-10-31 18:47:20|23492.94|23372.94|23497.75|23377.75|23497.75|23377.75|23492.94|23372.94|10
1635706050000|2021-10-31 18:47:30|23497.79|23377.79|23502.27|23382.27|23502.27|23382.27|23497.76|23377.76|10
1635706060000|2021-10-31 18:47:40|23502.39|23382.39|23507.69|23387.69|23507.69|23387.69|23502.28|23382.28|10
1635706070000|2021-10-31 18:47:50|23507.82|23387.82|23514.2|23394.2|23514.97|23394.97|23507.82|23387.82|10
1635706080000|2021-10-31 18:48:00|23514.71|23394.71|23517.98|23397.98|23518.5|23398.5|23514.71|23394.71|10
1635706090000|2021-10-31 18:48:10|23517.71|23397.71|23522.58|23402.58|23522.58|23402.58|23517.71|23397.71|10
1635706100000|2021-10-31 18:48:20|23522.2|23402.2|23528.39|23408.39|23528.78|23408.78|23522.2|23402.2|10
1635706110000|2021-10-31 18:48:30|23529.35|23409.35|23527.28|23407.28|23530.18|23410.18|23526.35|23406.35|10
1635706120000|2021-10-31 18:48:40|23527.17|23407.17|23523.17|23403.17|23527.36|23407.36|23523.15|23403.15|10
1635706130000|2021-10-31 18:48:50|23523.7|23403.7|23526.19|23406.19|23526.19|23406.19|23523.23|23403.23|10
1635706140000|2021-10-31 18:49:00|23523.08|23403.08|23518.62|23398.62|23523.08|23403.08|23518.27|23398.27|9
1635706150000|2021-10-31 18:49:10|23519.59|23399.59|23524.43|23404.43|23524.43|23404.43|23519.59|23399.59|10
1635706160000|2021-10-31 18:49:20|23525.14|23405.14|23525.51|23405.51|23525.78|23405.78|23523.97|23403.97|10
1635706170000|2021-10-31 18:49:30|23524.48|23404.48|23530.1|23410.1|23530.1|23410.1|23524.48|23404.48|10
1635706180000|2021-10-31 18:49:40|23530.45|23410.45|23544.37|23424.37|23544.37|23424.37|23529.44|23409.44|10
1635706190000|2021-10-31 18:49:50|23544.22|23424.22|23540.66|23420.66|23544.8|23424.8|23540.66|23420.66|10
1635706200000|2021-10-31 18:50:00|23539.9|23419.9|23537.45|23417.45|23540.8|23420.8|23536.03|23416.03|10
1635706210000|2021-10-31 18:50:10|23538.44|23418.44|23538.31|23418.31|23540.01|23420.01|23536.98|23416.98|10
1635706220000|2021-10-31 18:50:20|23537.81|23417.81|23531.98|23411.98|23537.81|23417.81|23531.98|23411.98|10
1635706230000|2021-10-31 18:50:30|23532.18|23412.18|23535|23415|23535|23415|23530.11|23410.11|10
1635706240000|2021-10-31 18:50:40|23535.58|23415.58|23528.73|23408.73|23536.04|23416.04|23528.73|23408.73|10
1635706250000|2021-10-31 18:50:50|23532.26|23412.26|23533.92|23413.92|23533.92|23413.92|23531.31|23411.31|10
1635706260000|2021-10-31 18:51:00|23533.61|23413.61|23533.89|23413.89|23536.3|23416.3|23532.42|23412.42|10
1635706270000|2021-10-31 18:51:10|23532.83|23412.83|23530.4|23410.4|23533.29|23413.29|23530.4|23410.4|9
1635706280000|2021-10-31 18:51:20|23531.32|23411.32|23528.53|23408.53|23531.32|23411.32|23525.71|23405.71|10
1635706290000|2021-10-31 18:51:30|23527.87|23407.87|23524.15|23404.15|23527.87|23407.87|23523.72|23403.72|10
1635706300000|2021-10-31 18:51:40|23522.85|23402.85|23521.49|23401.49|23523.93|23403.93|23520.88|23400.88|10
1635706310000|2021-10-31 18:51:50|23521.91|23401.91|23522.02|23402.02|23522.19|23402.19|23520.84|23400.84|9
1635706320000|2021-10-31 18:52:00|23522.43|23402.43|23519.46|23399.46|23522.87|23402.87|23519.46|23399.46|10
1635706330000|2021-10-31 18:52:10|23520.89|23400.89|23519.41|23399.41|23521.72|23401.72|23519.41|23399.41|10
1635706340000|2021-10-31 18:52:20|23520.59|23400.59|23523.66|23403.66|23523.66|23403.66|23519.32|23399.32|10
1635706350000|2021-10-31 18:52:30|23523.49|23403.49|23530.45|23410.45|23530.45|23410.45|23523.49|23403.49|10
1635706360000|2021-10-31 18:52:40|23530.5|23410.5|23534.37|23414.37|23534.37|23414.37|23530.49|23410.49|10
1635706370000|2021-10-31 18:52:50|23534.31|23414.31|23536.92|23416.92|23539.47|23419.47|23534.31|23414.31|10
1635706380000|2021-10-31 18:53:00|23536.35|23416.35|23538.25|23418.25|23538.95|23418.95|23536.07|23416.07|10
1635706390000|2021-10-31 18:53:10|23538.8|23418.8|23545.36|23425.36|23545.58|23425.58|23538.78|23418.78|10
1635706400000|2021-10-31 18:53:20|23545.91|23425.91|23545.15|23425.15|23545.91|23425.91|23544.31|23424.31|9
1635706410000|2021-10-31 18:53:30|23545.06|23425.06|23546.58|23426.58|23546.58|23426.58|23543.94|23423.94|9
1635706420000|2021-10-31 18:53:40|23546.51|23426.51|23550|23430|23550.07|23430.07|23544.95|23424.95|10
1635706430000|2021-10-31 18:53:50|23550.2|23430.2|23552.42|23432.42|23552.61|23432.61|23550.2|23430.2|10
1635706440000|2021-10-31 18:54:00|23551.53|23431.53|23554.23|23434.23|23554.23|23434.23|23551.47|23431.47|10
1635706450000|2021-10-31 18:54:10|23554.33|23434.33|23556.73|23436.73|23556.73|23436.73|23553.33|23433.33|10
1635706460000|2021-10-31 18:54:20|23556.85|23436.85|23554.19|23434.19|23557.28|23437.28|23554.19|23434.19|10
1635706470000|2021-10-31 18:54:30|23553.89|23433.89|23556.37|23436.37|23556.37|23436.37|23552.8|23432.8|9
1635706480000|2021-10-31 18:54:40|23557.31|23437.31|23555.92|23435.92|23557.31|23437.31|23555.92|23435.92|10
1635706490000|2021-10-31 18:54:50|23556.47|23436.47|23554.96|23434.96|23556.47|23436.47|23554.17|23434.17|10
1635706500000|2021-10-31 18:55:00|23555.07|23435.07|23552.5|23432.5|23555.95|23435.95|23552.5|23432.5|10
1635706510000|2021-10-31 18:55:10|23552.74|23432.74|23542.37|23422.37|23552.83|23432.83|23542.37|23422.37|10
1635706520000|2021-10-31 18:55:20|23539.68|23419.68|23541.79|23421.79|23542.64|23422.64|23539.68|23419.68|10
1635706530000|2021-10-31 18:55:30|23540.63|23420.63|23535.16|23415.16|23540.69|23420.69|23535.16|23415.16|10
1635706540000|2021-10-31 18:55:40|23534.55|23414.55|23529.85|23409.85|23534.55|23414.55|23529.74|23409.74|10
1635706550000|2021-10-31 18:55:50|23526.36|23406.36|23524.35|23404.35|23526.36|23406.36|23522.79|23402.79|10
1635706560000|2021-10-31 18:56:00|23525.53|23405.53|23522.72|23402.72|23525.53|23405.53|23520.84|23400.84|10
1635706570000|2021-10-31 18:56:10|23522.95|23402.95|23524.01|23404.01|23524.01|23404.01|23519.78|23399.78|10
1635706580000|2021-10-31 18:56:20|23524.66|23404.66|23529.32|23409.32|23530.11|23410.11|23524.66|23404.66|10
1635706590000|2021-10-31 18:56:30|23529.34|23409.34|23528.47|23408.47|23532.07|23412.07|23528.47|23408.47|10
1635706600000|2021-10-31 18:56:40|23528.72|23408.72|23523.43|23403.43|23528.72|23408.72|23523.31|23403.31|10
1635706610000|2021-10-31 18:56:50|23521.59|23401.59|23519.36|23399.36|23522.41|23402.41|23518.27|23398.27|10
1635706620000|2021-10-31 18:57:00|23518.02|23398.02|23516.11|23396.11|23518.41|23398.41|23515.78|23395.78|10
1635706630000|2021-10-31 18:57:10|23515.9|23395.9|23515.21|23395.21|23516.02|23396.02|23513.48|23393.48|10
1635706640000|2021-10-31 18:57:20|23516.95|23396.95|23518.62|23398.62|23518.62|23398.62|23516.42|23396.42|10
1635706650000|2021-10-31 18:57:30|23516.91|23396.91|23510.88|23390.88|23516.91|23396.91|23510.88|23390.88|10
1635706660000|2021-10-31 18:57:40|23509.5|23389.5|23502.51|23382.51|23509.5|23389.5|23502.51|23382.51|10
1635706670000|2021-10-31 18:57:50|23502.34|23382.34|23504.28|23384.28|23505.18|23385.18|23502.08|23382.08|10
1635706680000|2021-10-31 18:58:00|23505.89|23385.89|23507.39|23387.39|23510.23|23390.23|23504.47|23384.47|10
1635706690000|2021-10-31 18:58:10|23507.5|23387.5|23511.31|23391.31|23511.98|23391.98|23507.5|23387.5|10
1635706700000|2021-10-31 18:58:20|23512.28|23392.28|23516.19|23396.19|23516.19|23396.19|23511.1|23391.1|10
1635706710000|2021-10-31 18:58:30|23515.4|23395.4|23519.9|23399.9|23519.9|23399.9|23515.4|23395.4|10
1635706720000|2021-10-31 18:58:40|23520.07|23400.07|23524.45|23404.45|23524.45|23404.45|23520.07|23400.07|10
1635706730000|2021-10-31 18:58:50|23524.55|23404.55|23522.02|23402.02|23524.55|23404.55|23520.21|23400.21|10
1635706740000|2021-10-31 18:59:00|23522.48|23402.48|23521.15|23401.15|23522.48|23402.48|23520.44|23400.44|10
1635706750000|2021-10-31 18:59:10|23520.76|23400.76|23519.13|23399.13|23521.71|23401.71|23519.13|23399.13|9
1635706760000|2021-10-31 18:59:20|23519.43|23399.43|23517|23397|23520.46|23400.46|23517|23397|9
1635706770000|2021-10-31 18:59:30|23517.76|23397.76|23511.18|23391.18|23517.76|23397.76|23511.18|23391.18|9
1635706780000|2021-10-31 18:59:40|23509.38|23389.38|23507.28|23387.28|23511.93|23391.93|23507.28|23387.28|10
1635706790000|2021-10-31 18:59:50|23506.93|23386.93|23505.9|23385.9|23506.93|23386.93|23505.42|23385.42|10
1635706800000|2021-10-31 19:00:00|23505.52|23385.52|23507.89|23387.89|23507.89|23387.89|23504.4|23384.4|10
1635706810000|2021-10-31 19:00:10|23507.92|23387.92|23516.24|23396.24|23516.24|23396.24|23507.41|23387.41|9
1635706820000|2021-10-31 19:00:20|23516.17|23396.17|23518.57|23398.57|23518.57|23398.57|23515.27|23395.27|9
1635706830000|2021-10-31 19:00:30|23517.43|23397.43|23522.89|23402.89|23522.89|23402.89|23517.43|23397.43|10
1635706840000|2021-10-31 19:00:40|23523.94|23403.94|23525.81|23405.81|23525.94|23405.94|23523.94|23403.94|10
1635706850000|2021-10-31 19:00:50|23525.19|23405.19|23527.57|23407.57|23527.57|23407.57|23524.16|23404.16|8
1635706860000|2021-10-31 19:01:00|23528.12|23408.12|23530.22|23410.22|23530.36|23410.36|23528.12|23408.12|10
1635706870000|2021-10-31 19:01:10|23530.45|23410.45|23529.47|23409.47|23530.45|23410.45|23528.88|23408.88|10
1635706880000|2021-10-31 19:01:20|23530.25|23410.25|23542.12|23422.12|23542.12|23422.12|23530.25|23410.25|9
1635706890000|2021-10-31 19:01:30|23542.9|23422.9|23547.04|23427.04|23547.04|23427.04|23541.74|23421.74|10
1635706900000|2021-10-31 19:01:40|23547.26|23427.26|23544.76|23424.76|23547.26|23427.26|23543.17|23423.17|10
1635706910000|2021-10-31 19:01:50|23546.98|23426.98|23549.14|23429.14|23549.14|23429.14|23546.52|23426.52|10
1635706920000|2021-10-31 19:02:00|23548.66|23428.66|23551.82|23431.82|23551.82|23431.82|23548.44|23428.44|9
1635706930000|2021-10-31 19:02:10|23552.71|23432.71|23555.94|23435.94|23557.12|23437.12|23552.71|23432.71|9
1635706940000|2021-10-31 19:02:20|23557.25|23437.25|23558.11|23438.11|23558.22|23438.22|23556.77|23436.77|10
1635706950000|2021-10-31 19:02:30|23558.14|23438.14|23556.36|23436.36|23560.89|23440.89|23556.36|23436.36|10
1635706960000|2021-10-31 19:02:40|23554.97|23434.97|23547.47|23427.47|23554.97|23434.97|23547.47|23427.47|10
1635706970000|2021-10-31 19:02:50|23545.98|23425.98|23542.44|23422.44|23545.98|23425.98|23541.75|23421.75|9
1635706980000|2021-10-31 19:03:00|23543.21|23423.21|23539.62|23419.62|23543.97|23423.97|23539.03|23419.03|10
1635706990000|2021-10-31 19:03:10|23538.36|23418.36|23538|23418|23538.36|23418.36|23537.79|23417.79|9
1635707000000|2021-10-31 19:03:20|23537.91|23417.91|23541.49|23421.49|23541.49|23421.49|23537.25|23417.25|10
1635707010000|2021-10-31 19:03:30|23543.65|23423.65|23545.78|23425.78|23546.15|23426.15|23543.65|23423.65|10
1635707020000|2021-10-31 19:03:40|23545.64|23425.64|23549.42|23429.42|23549.66|23429.66|23545.64|23425.64|9
1635707030000|2021-10-31 19:03:50|23549.67|23429.67|23549.91|23429.91|23550.7|23430.7|23547.44|23427.44|10
1635707040000|2021-10-31 19:04:00|23551.15|23431.15|23553.76|23433.76|23553.76|23433.76|23551.15|23431.15|10
1635707050000|2021-10-31 19:04:10|23553.87|23433.87|23552.27|23432.27|23553.88|23433.88|23551.58|23431.58|10
1635707060000|2021-10-31 19:04:20|23555.41|23435.41|23556.27|23436.27|23558.35|23438.35|23555.41|23435.41|9
1635707070000|2021-10-31 19:04:30|23556.35|23436.35|23555.66|23435.66|23557.27|23437.27|23555.55|23435.55|9
1635707080000|2021-10-31 19:04:40|23555.4|23435.4|23555.32|23435.32|23555.4|23435.4|23554.16|23434.16|10
1635707090000|2021-10-31 19:04:50|23554.16|23434.16|23553.55|23433.55|23555.13|23435.13|23553.55|23433.55|10
1635707100000|2021-10-31 19:05:00|23553.58|23433.58|23550.91|23430.91|23553.58|23433.58|23550.78|23430.78|9
1635707110000|2021-10-31 19:05:10|23552.35|23432.35|23549.33|23429.33|23552.38|23432.38|23549.33|23429.33|10
1635707120000|2021-10-31 19:05:20|23545.41|23425.41|23539.21|23419.21|23545.41|23425.41|23538.54|23418.54|10
1635707130000|2021-10-31 19:05:30|23537.73|23417.73|23535.9|23415.9|23538.08|23418.08|23535.9|23415.9|10
1635707140000|2021-10-31 19:05:40|23535.23|23415.23|23533.97|23413.97|23535.62|23415.62|23533.39|23413.39|10
1635707150000|2021-10-31 19:05:50|23534.11|23414.11|23533.27|23413.27|23535.14|23415.14|23531.94|23411.94|10
1635707160000|2021-10-31 19:06:00|23532.66|23412.66|23534.24|23414.24|23534.84|23414.84|23531.6|23411.6|10
1635707170000|2021-10-31 19:06:10|23535.8|23415.8|23536.2|23416.2|23536.44|23416.44|23535.76|23415.76|10
1635707180000|2021-10-31 19:06:20|23534.39|23414.39|23536.97|23416.97|23536.97|23416.97|23534.39|23414.39|10
1635707190000|2021-10-31 19:06:30|23536.66|23416.66|23536.6|23416.6|23536.86|23416.86|23535.41|23415.41|10
1635707200000|2021-10-31 19:06:40|23536.08|23416.08|23537.09|23417.09|23538.33|23418.33|23534.54|23414.54|9
1635707210000|2021-10-31 19:06:50|23540.64|23420.64|23541.21|23421.21|23541.32|23421.32|23539.65|23419.65|10
1635707220000|2021-10-31 19:07:00|23541.43|23421.43|23544.51|23424.51|23544.51|23424.51|23541.43|23421.43|10
1635707230000|2021-10-31 19:07:10|23544.88|23424.88|23541.99|23421.99|23544.88|23424.88|23540.13|23420.13|10
1635707240000|2021-10-31 19:07:20|23540.42|23420.42|23537.65|23417.65|23540.42|23420.42|23537.65|23417.65|10
1635707250000|2021-10-31 19:07:30|23537.61|23417.61|23537.49|23417.49|23538|23418|23533.59|23413.59|10
1635707260000|2021-10-31 19:07:40|23539.27|23419.27|23535.98|23415.98|23539.27|23419.27|23534.83|23414.83|10
1635707270000|2021-10-31 19:07:50|23533.96|23413.96|23529.43|23409.43|23533.96|23413.96|23528.5|23408.5|10
1635707280000|2021-10-31 19:08:00|23529.93|23409.93|23528.19|23408.19|23530.02|23410.02|23527.58|23407.58|9
1635707290000|2021-10-31 19:08:10|23527.99|23407.99|23533.2|23413.2|23533.49|23413.49|23527.99|23407.99|10
1635707300000|2021-10-31 19:08:20|23533.9|23413.9|23532.8|23412.8|23533.9|23413.9|23530.47|23410.47|10
1635707310000|2021-10-31 19:08:30|23531.29|23411.29|23528.83|23408.83|23531.29|23411.29|23528.8|23408.8|8
1635707320000|2021-10-31 19:08:40|23529.87|23409.87|23531|23411|23531|23411|23529.42|23409.42|9
1635707330000|2021-10-31 19:08:50|23531.01|23411.01|23530.81|23410.81|23532.17|23412.17|23530.49|23410.49|10
1635707340000|2021-10-31 19:09:00|23531.89|23411.89|23531.84|23411.84|23531.99|23411.99|23530.33|23410.33|10
1635707350000|2021-10-31 19:09:10|23531.22|23411.22|23531.43|23411.43|23533.45|23413.45|23531.22|23411.22|10
1635707360000|2021-10-31 19:09:20|23530.64|23410.64|23532.83|23412.83|23533.75|23413.75|23530.64|23410.64|10
1635707370000|2021-10-31 19:09:30|23533.07|23413.07|23530.82|23410.82|23533.07|23413.07|23530.82|23410.82|10
1635707380000|2021-10-31 19:09:40|23530.94|23410.94|23529.56|23409.56|23531.67|23411.67|23529.32|23409.32|10
1635707390000|2021-10-31 19:09:50|23528.47|23408.47|23528.82|23408.82|23528.98|23408.98|23527.19|23407.19|10
1635707400000|2021-10-31 19:10:00|23528.96|23408.96|23528.6|23408.6|23529.18|23409.18|23527.35|23407.35|10
1635707410000|2021-10-31 19:10:10|23528.96|23408.96|23528.26|23408.26|23529.95|23409.95|23528.26|23408.26|10
1635707420000|2021-10-31 19:10:20|23528.28|23408.28|23529.77|23409.77|23530.9|23410.9|23528.28|23408.28|10
1635707430000|2021-10-31 19:10:30|23529.72|23409.72|23532.45|23412.45|23533.33|23413.33|23529.72|23409.72|10
1635707440000|2021-10-31 19:10:40|23529.77|23409.77|23530.07|23410.07|23530.07|23410.07|23528.18|23408.18|10
1635707450000|2021-10-31 19:10:50|23529.91|23409.91|23526.62|23406.62|23530.31|23410.31|23526.62|23406.62|10
1635707460000|2021-10-31 19:11:00|23525.91|23405.91|23522.62|23402.62|23525.91|23405.91|23522.62|23402.62|10
1635707470000|2021-10-31 19:11:10|23522.47|23402.47|23516.79|23396.79|23522.47|23402.47|23516.79|23396.79|10
1635707480000|2021-10-31 19:11:20|23516.37|23396.37|23518.36|23398.36|23518.36|23398.36|23516.32|23396.32|10
1635707490000|2021-10-31 19:11:30|23518.92|23398.92|23517.74|23397.74|23519.39|23399.39|23517.09|23397.09|10
1635707500000|2021-10-31 19:11:40|23517.77|23397.77|23512.5|23392.5|23518.33|23398.33|23512.5|23392.5|10
1635707510000|2021-10-31 19:11:50|23512.41|23392.41|23508.03|23388.03|23512.41|23392.41|23508.03|23388.03|10
1635707520000|2021-10-31 19:12:00|23508.82|23388.82|23505.18|23385.18|23508.92|23388.92|23505.18|23385.18|10
1635707530000|2021-10-31 19:12:10|23504.98|23384.98|23505.54|23385.54|23506.15|23386.15|23504.6|23384.6|10
1635707540000|2021-10-31 19:12:20|23504.7|23384.7|23505.21|23385.21|23505.52|23385.52|23504.38|23384.38|10
1635707550000|2021-10-31 19:12:30|23505.57|23385.57|23507.75|23387.75|23508.72|23388.72|23505.57|23385.57|10
1635707560000|2021-10-31 19:12:40|23508.88|23388.88|23513.05|23393.05|23513.05|23393.05|23508.88|23388.88|10
1635707570000|2021-10-31 19:12:50|23512.15|23392.15|23515.8|23395.8|23515.8|23395.8|23512.15|23392.15|10
1635707580000|2021-10-31 19:13:00|23515.21|23395.21|23515.57|23395.57|23515.62|23395.62|23514.13|23394.13|10
1635707590000|2021-10-31 19:13:10|23515.21|23395.21|23516.54|23396.54|23516.79|23396.79|23515.21|23395.21|10
1635707600000|2021-10-31 19:13:20|23516.89|23396.89|23520.84|23400.84|23521.88|23401.88|23516.89|23396.89|10
1635707610000|2021-10-31 19:13:30|23521.42|23401.42|23520.97|23400.97|23522.15|23402.15|23519.56|23399.56|10
1635707620000|2021-10-31 19:13:40|23520.81|23400.81|23520.48|23400.48|23521.11|23401.11|23520.06|23400.06|10
1635707630000|2021-10-31 19:13:50|23518.34|23398.34|23517.04|23397.04|23518.4|23398.4|23517.04|23397.04|10
1635707640000|2021-10-31 19:14:00|23517.21|23397.21|23511.96|23391.96|23517.21|23397.21|23511.96|23391.96|10
1635707650000|2021-10-31 19:14:10|23511.67|23391.67|23504.82|23384.82|23511.67|23391.67|23504.82|23384.82|10
1635707660000|2021-10-31 19:14:20|23504.44|23384.44|23503.74|23383.74|23504.44|23384.44|23503.2|23383.2|10
1635707670000|2021-10-31 19:14:30|23504.61|23384.61|23508.53|23388.53|23508.53|23388.53|23504.61|23384.61|10
1635707680000|2021-10-31 19:14:40|23509.39|23389.39|23508.59|23388.59|23510.7|23390.7|23508.06|23388.06|10
1635707690000|2021-10-31 19:14:50|23508.19|23388.19|23507.73|23387.73|23508.19|23388.19|23506.69|23386.69|9
1635707700000|2021-10-31 19:15:00|23508.51|23388.51|23511.36|23391.36|23511.52|23391.52|23508.51|23388.51|10
1635707710000|2021-10-31 19:15:10|23512.72|23392.72|23513.43|23393.43|23514.96|23394.96|23512.72|23392.72|10
1635707720000|2021-10-31 19:15:20|23513.05|23393.05|23515.36|23395.36|23515.36|23395.36|23513.05|23393.05|10
1635707730000|2021-10-31 19:15:30|23515.78|23395.78|23517.77|23397.77|23517.77|23397.77|23515.75|23395.75|10
1635707740000|2021-10-31 19:15:40|23519.02|23399.02|23519.46|23399.46|23519.46|23399.46|23517.92|23397.92|9
1635707750000|2021-10-31 19:15:50|23518.8|23398.8|23523.06|23403.06|23524.55|23404.55|23518.8|23398.8|10
1635707760000|2021-10-31 19:16:00|23525.02|23405.02|23527.26|23407.26|23527.26|23407.26|23525.02|23405.02|10
1635707770000|2021-10-31 19:16:10|23527.33|23407.33|23527.33|23407.33|23528.29|23408.29|23525.51|23405.51|10
1635707780000|2021-10-31 19:16:20|23529.14|23409.14|23531.26|23411.26|23531.26|23411.26|23529.14|23409.14|9
1635707790000|2021-10-31 19:16:30|23530.06|23410.06|23529.51|23409.51|23531.31|23411.31|23529.51|23409.51|8
1635707800000|2021-10-31 19:16:40|23529.38|23409.38|23528.4|23408.4|23529.38|23409.38|23526.67|23406.67|9
1635707810000|2021-10-31 19:16:50|23526.82|23406.82|23528.39|23408.39|23528.4|23408.4|23526.64|23406.64|10
1635707820000|2021-10-31 19:17:00|23527.88|23407.88|23524.94|23404.94|23528.24|23408.24|23524.94|23404.94|10
1635707830000|2021-10-31 19:17:10|23524.71|23404.71|23517.38|23397.38|23524.71|23404.71|23517.38|23397.38|10
1635707840000|2021-10-31 19:17:20|23518.44|23398.44|23516.86|23396.86|23518.44|23398.44|23515.71|23395.71|10
1635707850000|2021-10-31 19:17:30|23517|23397|23520.47|23400.47|23520.47|23400.47|23515.96|23395.96|10
1635707860000|2021-10-31 19:17:40|23519.04|23399.04|23520.16|23400.16|23520.16|23400.16|23517.21|23397.21|10
1635707870000|2021-10-31 19:17:50|23520.27|23400.27|23518.18|23398.18|23520.27|23400.27|23517.98|23397.98|9
1635707880000|2021-10-31 19:18:00|23517.87|23397.87|23515.83|23395.83|23518.64|23398.64|23515.72|23395.72|9
1635707890000|2021-10-31 19:18:10|23516.1|23396.1|23518.22|23398.22|23518.22|23398.22|23516.1|23396.1|10
1635707900000|2021-10-31 19:18:20|23518.45|23398.45|23518.18|23398.18|23518.85|23398.85|23515.74|23395.74|10
1635707910000|2021-10-31 19:18:30|23518.36|23398.36|23519.55|23399.55|23520.37|23400.37|23517.83|23397.83|10
1635707920000|2021-10-31 19:18:40|23519.64|23399.64|23524.07|23404.07|23524.49|23404.49|23518.78|23398.78|10
1635707930000|2021-10-31 19:18:50|23524.19|23404.19|23523.14|23403.14|23524.26|23404.26|23522.69|23402.69|7
1635707940000|2021-10-31 19:19:00|23523.1|23403.1|23523.88|23403.88|23523.88|23403.88|23521.4|23401.4|10
1635707950000|2021-10-31 19:19:10|23523.72|23403.72|23524.4|23404.4|23524.4|23404.4|23523.04|23403.04|8
1635707960000|2021-10-31 19:19:20|23524.5|23404.5|23523.27|23403.27|23524.5|23404.5|23522.87|23402.87|8
1635707970000|2021-10-31 19:19:30|23524.45|23404.45|23523.06|23403.06|23524.45|23404.45|23522.88|23402.88|9
1635707980000|2021-10-31 19:19:40|23519.99|23399.99|23519.71|23399.71|23520.52|23400.52|23517.74|23397.74|10
1635707990000|2021-10-31 19:19:50|23519.91|23399.91|23522.93|23402.93|23523.21|23403.21|23519.91|23399.91|10
1635708000000|2021-10-31 19:20:00|23523.53|23403.53|23523.5|23403.5|23524.35|23404.35|23523.5|23403.5|9
1635708010000|2021-10-31 19:20:10|23523.34|23403.34|23523.75|23403.75|23524.69|23404.69|23523.01|23403.01|10
1635708020000|2021-10-31 19:20:20|23524.72|23404.72|23525.29|23405.29|23525.29|23405.29|23523.57|23403.57|10
1635708030000|2021-10-31 19:20:30|23525.21|23405.21|23524.41|23404.41|23525.21|23405.21|23523.08|23403.08|10
1635708040000|2021-10-31 19:20:40|23524.36|23404.36|23524.75|23404.75|23525.06|23405.06|23524.36|23404.36|8
1635708050000|2021-10-31 19:20:50|23524.97|23404.97|23523.3|23403.3|23524.97|23404.97|23523.3|23403.3|8
1635708060000|2021-10-31 19:21:00|23523.4|23403.4|23520.55|23400.55|23524.12|23404.12|23520.55|23400.55|10
1635708070000|2021-10-31 19:21:10|23519.82|23399.82|23517.96|23397.96|23520.92|23400.92|23517.96|23397.96|10
1635708080000|2021-10-31 19:21:20|23518.15|23398.15|23518.47|23398.47|23518.59|23398.59|23518.12|23398.12|8
1635708090000|2021-10-31 19:21:30|23518.45|23398.45|23520.52|23400.52|23520.52|23400.52|23518.34|23398.34|9
1635708100000|2021-10-31 19:21:40|23520.79|23400.79|23524.17|23404.17|23524.17|23404.17|23520.79|23400.79|8
1635708110000|2021-10-31 19:21:50|23523.93|23403.93|23526.27|23406.27|23526.27|23406.27|23523.93|23403.93|10
1635708120000|2021-10-31 19:22:00|23526.4|23406.4|23527.55|23407.55|23528.76|23408.76|23526.4|23406.4|10
1635708130000|2021-10-31 19:22:10|23528.14|23408.14|23529.4|23409.4|23529.4|23409.4|23527.76|23407.76|10
1635708140000|2021-10-31 19:22:20|23531.19|23411.19|23536.07|23416.07|23536.07|23416.07|23531.19|23411.19|10
1635708150000|2021-10-31 19:22:30|23535.69|23415.69|23534.67|23414.67|23536.35|23416.35|23534.67|23414.67|8
1635708160000|2021-10-31 19:22:40|23534.44|23414.44|23533.77|23413.77|23534.44|23414.44|23533.27|23413.27|8
1635708170000|2021-10-31 19:22:50|23533.44|23413.44|23531.98|23411.98|23533.44|23413.44|23531.86|23411.86|10
1635708180000|2021-10-31 19:23:00|23531.9|23411.9|23529.88|23409.88|23532.65|23412.65|23529.76|23409.76|10
1635708190000|2021-10-31 19:23:10|23529.48|23409.48|23530.42|23410.42|23531.1|23411.1|23529.48|23409.48|10
1635708200000|2021-10-31 19:23:20|23530.34|23410.34|23526.64|23406.64|23530.34|23410.34|23526.16|23406.16|10
1635708210000|2021-10-31 19:23:30|23527.8|23407.8|23526.69|23406.69|23528.55|23408.55|23526.69|23406.69|8
1635708220000|2021-10-31 19:23:40|23526.88|23406.88|23524.02|23404.02|23526.88|23406.88|23523.09|23403.09|9
1635708230000|2021-10-31 19:23:50|23524.03|23404.03|23523.44|23403.44|23524.03|23404.03|23522.51|23402.51|10
1635708240000|2021-10-31 19:24:00|23523.57|23403.57|23523.75|23403.75|23524.22|23404.22|23523.01|23403.01|9
1635708250000|2021-10-31 19:24:10|23524.2|23404.2|23525.9|23405.9|23525.9|23405.9|23523.96|23403.96|10
1635708260000|2021-10-31 19:24:20|23523.43|23403.43|23528.41|23408.41|23528.91|23408.91|23523.43|23403.43|10
1635708270000|2021-10-31 19:24:30|23529.59|23409.59|23530.59|23410.59|23530.59|23410.59|23529.41|23409.41|9
1635708280000|2021-10-31 19:24:40|23530.81|23410.81|23532.01|23412.01|23532.01|23412.01|23530.79|23410.79|10
1635708290000|2021-10-31 19:24:50|23531.4|23411.4|23529.55|23409.55|23531.4|23411.4|23529.52|23409.52|10
1635708300000|2021-10-31 19:25:00|23529.8|23409.8|23529.8|23409.8|23530.85|23410.85|23528.7|23408.7|9
1635708310000|2021-10-31 19:25:10|23530.12|23410.12|23531.14|23411.14|23532.35|23412.35|23529.42|23409.42|10
1635708320000|2021-10-31 19:25:20|23529.17|23409.17|23528.21|23408.21|23529.34|23409.34|23528.11|23408.11|10
1635708330000|2021-10-31 19:25:30|23528.41|23408.41|23528.52|23408.52|23529.64|23409.64|23528.12|23408.12|10
1635708340000|2021-10-31 19:25:40|23529.52|23409.52|23533.11|23413.11|23533.11|23413.11|23529.52|23409.52|10
1635708350000|2021-10-31 19:25:50|23531.57|23411.57|23534.48|23414.48|23534.74|23414.74|23531.15|23411.15|10
1635708360000|2021-10-31 19:26:00|23534.7|23414.7|23536.58|23416.58|23536.58|23416.58|23534.61|23414.61|10
1635708370000|2021-10-31 19:26:10|23536.77|23416.77|23536.37|23416.37|23537.74|23417.74|23535.89|23415.89|10
1635708380000|2021-10-31 19:26:20|23536.49|23416.49|23539.48|23419.48|23539.48|23419.48|23536.47|23416.47|10
1635708390000|2021-10-31 19:26:30|23539.74|23419.74|23544.1|23424.1|23544.1|23424.1|23539.74|23419.74|10
1635708400000|2021-10-31 19:26:40|23543.96|23423.96|23545.39|23425.39|23545.42|23425.42|23543.74|23423.74|10
1635708410000|2021-10-31 19:26:50|23546.88|23426.88|23547.64|23427.64|23547.9|23427.9|23545.64|23425.64|10
1635708420000|2021-10-31 19:27:00|23546.59|23426.59|23548.58|23428.58|23549.4|23429.4|23546.59|23426.59|10
1635708430000|2021-10-31 19:27:10|23548.71|23428.71|23548.43|23428.43|23548.71|23428.71|23546.84|23426.84|10
1635708440000|2021-10-31 19:27:20|23548.32|23428.32|23548.63|23428.63|23549.07|23429.07|23547.77|23427.77|10
1635708450000|2021-10-31 19:27:30|23548.97|23428.97|23549.78|23429.78|23549.78|23429.78|23548.78|23428.78|10
1635708460000|2021-10-31 19:27:40|23549.69|23429.69|23549.69|23429.69|23550.45|23430.45|23548.87|23428.87|10
1635708470000|2021-10-31 19:27:50|23549.67|23429.67|23552.32|23432.32|23552.32|23432.32|23549.67|23429.67|10
1635708480000|2021-10-31 19:28:00|23552.13|23432.13|23553.48|23433.48|23554.35|23434.35|23552.13|23432.13|10
1635708490000|2021-10-31 19:28:10|23553.52|23433.52|23554.22|23434.22|23554.4|23434.4|23553.52|23433.52|10
1635708500000|2021-10-31 19:28:20|23554.48|23434.48|23554.31|23434.31|23555.54|23435.54|23554.02|23434.02|8
1635708510000|2021-10-31 19:28:30|23555.49|23435.49|23553.53|23433.53|23555.49|23435.49|23553.33|23433.33|10
1635708520000|2021-10-31 19:28:40|23553.02|23433.02|23554.4|23434.4|23555.1|23435.1|23553.02|23433.02|10
1635708530000|2021-10-31 19:28:50|23554.32|23434.32|23555.76|23435.76|23555.99|23435.99|23554.32|23434.32|8
1635708540000|2021-10-31 19:29:00|23554.63|23434.63|23551.51|23431.51|23554.63|23434.63|23551.51|23431.51|10
1635708550000|2021-10-31 19:29:10|23553.56|23433.56|23554|23434|23554.52|23434.52|23552.33|23432.33|10
1635708560000|2021-10-31 19:29:20|23554.01|23434.01|23555.5|23435.5|23555.5|23435.5|23553.12|23433.12|9
1635708570000|2021-10-31 19:29:30|23555.16|23435.16|23556.58|23436.58|23556.58|23436.58|23554.97|23434.97|10
1635708580000|2021-10-31 19:29:40|23555.27|23435.27|23554.81|23434.81|23556.3|23436.3|23554.67|23434.67|10
1635708590000|2021-10-31 19:29:50|23554.34|23434.34|23555.55|23435.55|23557.84|23437.84|23554.34|23434.34|9
1635708600000|2021-10-31 19:30:00|23558.18|23438.18|23556.55|23436.55|23558.18|23438.18|23556.55|23436.55|8
1635708610000|2021-10-31 19:30:10|23556.27|23436.27|23556.35|23436.35|23556.77|23436.77|23555.64|23435.64|9
1635708620000|2021-10-31 19:30:20|23556.16|23436.16|23557.07|23437.07|23557.39|23437.39|23555.91|23435.91|10
1635708630000|2021-10-31 19:30:30|23557.11|23437.11|23558.4|23438.4|23558.59|23438.59|23557.11|23437.11|8
1635708640000|2021-10-31 19:30:40|23557.57|23437.57|23554.75|23434.75|23557.67|23437.67|23554.72|23434.72|7
1635708650000|2021-10-31 19:30:50|23554.34|23434.34|23554.28|23434.28|23556.16|23436.16|23554.28|23434.28|10
1635708660000|2021-10-31 19:31:00|23554.13|23434.13|23551.96|23431.96|23554.13|23434.13|23551.96|23431.96|7
1635708670000|2021-10-31 19:31:10|23552.08|23432.08|23551.48|23431.48|23552.36|23432.36|23550.69|23430.69|10
1635708680000|2021-10-31 19:31:20|23551.26|23431.26|23551.93|23431.93|23553.23|23433.23|23551.26|23431.26|9
1635708690000|2021-10-31 19:31:30|23551.44|23431.44|23550.93|23430.93|23552.62|23432.62|23550.93|23430.93|9
1635708700000|2021-10-31 19:31:40|23552.11|23432.11|23550.74|23430.74|23552.11|23432.11|23550.64|23430.64|9
1635708710000|2021-10-31 19:31:50|23551.91|23431.91|23551.42|23431.42|23551.91|23431.91|23549.9|23429.9|9
1635708720000|2021-10-31 19:32:00|23550.13|23430.13|23549.91|23429.91|23551.1|23431.1|23549.72|23429.72|9
1635708730000|2021-10-31 19:32:10|23551.04|23431.04|23551.38|23431.38|23552.41|23432.41|23551.04|23431.04|10
1635708740000|2021-10-31 19:32:20|23551.62|23431.62|23552.32|23432.32|23553.54|23433.54|23551.37|23431.37|9
1635708750000|2021-10-31 19:32:30|23552.52|23432.52|23552.9|23432.9|23552.99|23432.99|23552.11|23432.11|9
1635708760000|2021-10-31 19:32:40|23552.12|23432.12|23551.37|23431.37|23552.44|23432.44|23551.36|23431.36|9
1635708770000|2021-10-31 19:32:50|23550.68|23430.68|23545.52|23425.52|23551.21|23431.21|23545.52|23425.52|10
1635708780000|2021-10-31 19:33:00|23545.64|23425.64|23544.39|23424.39|23547.49|23427.49|23544.21|23424.21|9
1635708790000|2021-10-31 19:33:10|23545.63|23425.63|23543.78|23423.78|23545.63|23425.63|23543.71|23423.71|9
1635708800000|2021-10-31 19:33:20|23544.06|23424.06|23544.73|23424.73|23544.93|23424.93|23543.39|23423.39|7
1635708810000|2021-10-31 19:33:30|23544.57|23424.57|23545.05|23425.05|23545.05|23425.05|23543.25|23423.25|10
1635708820000|2021-10-31 19:33:40|23544.64|23424.64|23543.7|23423.7|23545.19|23425.19|23543.26|23423.26|10
1635708830000|2021-10-31 19:33:50|23544.5|23424.5|23543.64|23423.64|23544.51|23424.51|23543.44|23423.44|10
1635708840000|2021-10-31 19:34:00|23543.43|23423.43|23540.83|23420.83|23543.43|23423.43|23540.83|23420.83|9
1635708850000|2021-10-31 19:34:10|23541.93|23421.93|23541.09|23421.09|23541.94|23421.94|23541.09|23421.09|9
1635708860000|2021-10-31 19:34:20|23541.07|23421.07|23540.62|23420.62|23541.28|23421.28|23540.34|23420.34|10
1635708870000|2021-10-31 19:34:30|23540.76|23420.76|23546.41|23426.41|23546.41|23426.41|23540.76|23420.76|10
1635708880000|2021-10-31 19:34:40|23547.42|23427.42|23546.57|23426.57|23547.84|23427.84|23546.01|23426.01|9
1635708890000|2021-10-31 19:34:50|23547.83|23427.83|23546.8|23426.8|23547.83|23427.83|23546.48|23426.48|10
1635708900000|2021-10-31 19:35:00|23547.1|23427.1|23549.31|23429.31|23549.76|23429.76|23547.1|23427.1|9
1635708910000|2021-10-31 19:35:10|23549.37|23429.37|23549.04|23429.04|23550.13|23430.13|23549.04|23429.04|7
1635708920000|2021-10-31 19:35:20|23550.57|23430.57|23550.35|23430.35|23550.57|23430.57|23550.04|23430.04|8
1635708930000|2021-10-31 19:35:30|23550.43|23430.43|23548.66|23428.66|23551.14|23431.14|23548.66|23428.66|10
1635708940000|2021-10-31 19:35:40|23548.58|23428.58|23545.07|23425.07|23548.58|23428.58|23545.07|23425.07|10
1635708950000|2021-10-31 19:35:50|23544.55|23424.55|23539.81|23419.81|23544.55|23424.55|23539.81|23419.81|10
1635708960000|2021-10-31 19:36:00|23539.82|23419.82|23541.87|23421.87|23541.87|23421.87|23539.65|23419.65|10
1635708970000|2021-10-31 19:36:10|23541.27|23421.27|23538.33|23418.33|23541.47|23421.47|23538.08|23418.08|8
1635708980000|2021-10-31 19:36:20|23538.32|23418.32|23537.88|23417.88|23538.32|23418.32|23537.7|23417.7|9
1635708990000|2021-10-31 19:36:30|23537.94|23417.94|23539.56|23419.56|23539.56|23419.56|23537.8|23417.8|8
1635709000000|2021-10-31 19:36:40|23539.62|23419.62|23536.4|23416.4|23540.33|23420.33|23536.4|23416.4|10
1635709010000|2021-10-31 19:36:50|23536.46|23416.46|23535.76|23415.76|23537.11|23417.11|23535.76|23415.76|9
1635709020000|2021-10-31 19:37:00|23534.44|23414.44|23537.83|23417.83|23538.05|23418.05|23534.44|23414.44|10
1635709030000|2021-10-31 19:37:10|23537.67|23417.67|23538.79|23418.79|23538.79|23418.79|23536.86|23416.86|9
1635709040000|2021-10-31 19:37:20|23539.27|23419.27|23539.78|23419.78|23540.87|23420.87|23539.27|23419.27|7
1635709050000|2021-10-31 19:37:30|23539.84|23419.84|23541.02|23421.02|23541.34|23421.34|23539.58|23419.58|9
1635709060000|2021-10-31 19:37:40|23540.86|23420.86|23541.91|23421.91|23542.77|23422.77|23540.86|23420.86|10
1635709070000|2021-10-31 19:37:50|23541.84|23421.84|23542.9|23422.9|23542.97|23422.97|23541|23421|10
1635709080000|2021-10-31 19:38:00|23541.46|23421.46|23538.36|23418.36|23541.82|23421.82|23538.36|23418.36|10
1635709090000|2021-10-31 19:38:10|23537.9|23417.9|23537.54|23417.54|23537.99|23417.99|23536.83|23416.83|10
1635709100000|2021-10-31 19:38:20|23537.33|23417.33|23535.34|23415.34|23537.55|23417.55|23535.34|23415.34|10
1635709110000|2021-10-31 19:38:30|23535.69|23415.69|23535.86|23415.86|23535.96|23415.96|23534.41|23414.41|10
1635709120000|2021-10-31 19:38:40|23535.99|23415.99|23528.29|23408.29|23535.99|23415.99|23528.29|23408.29|10
1635709130000|2021-10-31 19:38:50|23527.52|23407.52|23526.72|23406.72|23528.68|23408.68|23526.72|23406.72|9
1635709140000|2021-10-31 19:39:00|23528.31|23408.31|23527.04|23407.04|23528.31|23408.31|23525.9|23405.9|9
1635709150000|2021-10-31 19:39:10|23526.95|23406.95|23528.93|23408.93|23530.32|23410.32|23526.95|23406.95|10
1635709160000|2021-10-31 19:39:20|23528.69|23408.69|23529.96|23409.96|23530.08|23410.08|23528.3|23408.3|10
1635709170000|2021-10-31 19:39:30|23530.58|23410.58|23529.64|23409.64|23530.84|23410.84|23529.11|23409.11|10
1635709180000|2021-10-31 19:39:40|23529.31|23409.31|23529.76|23409.76|23530.65|23410.65|23528.58|23408.58|10
1635709190000|2021-10-31 19:39:50|23529.16|23409.16|23527.12|23407.12|23529.16|23409.16|23525.34|23405.34|10
1635709200000|2021-10-31 19:40:00|23526.71|23406.71|23524.69|23404.69|23526.98|23406.98|23524.46|23404.46|10
1635709210000|2021-10-31 19:40:10|23524.92|23404.92|23521.01|23401.01|23524.92|23404.92|23520.95|23400.95|8
1635709220000|2021-10-31 19:40:20|23521.57|23401.57|23521.37|23401.37|23521.98|23401.98|23521.19|23401.19|9
1635709230000|2021-10-31 19:40:30|23521.4|23401.4|23520.94|23400.94|23521.4|23401.4|23520.6|23400.6|10
1635709240000|2021-10-31 19:40:40|23520.82|23400.82|23522.79|23402.79|23522.84|23402.84|23520.82|23400.82|10
1635709250000|2021-10-31 19:40:50|23522.64|23402.64|23522.03|23402.03|23524.24|23404.24|23522.03|23402.03|10
1635709260000|2021-10-31 19:41:00|23523|23403|23524.51|23404.51|23524.64|23404.64|23523|23403|10
1635709270000|2021-10-31 19:41:10|23524.59|23404.59|23519.42|23399.42|23524.59|23404.59|23519.42|23399.42|10
1635709280000|2021-10-31 19:41:20|23519.11|23399.11|23514.82|23394.82|23519.11|23399.11|23514.79|23394.79|10
1635709290000|2021-10-31 19:41:30|23514.04|23394.04|23510.18|23390.18|23515.7|23395.7|23509.96|23389.96|10
1635709300000|2021-10-31 19:41:40|23510.25|23390.25|23509.75|23389.75|23510.25|23390.25|23508.24|23388.24|8
1635709310000|2021-10-31 19:41:50|23509.74|23389.74|23507.01|23387.01|23509.74|23389.74|23506.75|23386.75|10
1635709320000|2021-10-31 19:42:00|23507.2|23387.2|23507.69|23387.69|23509.48|23389.48|23507.2|23387.2|9
1635709330000|2021-10-31 19:42:10|23507.48|23387.48|23506.15|23386.15|23507.97|23387.97|23506.15|23386.15|10
1635709340000|2021-10-31 19:42:20|23505.79|23385.79|23506.68|23386.68|23507.7|23387.7|23505.79|23385.79|10
1635709350000|2021-10-31 19:42:30|23506.61|23386.61|23509.92|23389.92|23509.92|23389.92|23506.61|23386.61|9
1635709360000|2021-10-31 19:42:40|23509.9|23389.9|23511.64|23391.64|23511.64|23391.64|23509.49|23389.49|10
1635709370000|2021-10-31 19:42:50|23511.52|23391.52|23510.65|23390.65|23511.52|23391.52|23509.35|23389.35|10
1635709380000|2021-10-31 19:43:00|23510.25|23390.25|23508.45|23388.45|23510.25|23390.25|23508.09|23388.09|7
1635709390000|2021-10-31 19:43:10|23508|23388|23506.01|23386.01|23508|23388|23505.72|23385.72|10
1635709400000|2021-10-31 19:43:20|23506.77|23386.77|23507.31|23387.31|23507.72|23387.72|23505.51|23385.51|10
1635709410000|2021-10-31 19:43:30|23507.2|23387.2|23504.97|23384.97|23507.2|23387.2|23504.97|23384.97|8
1635709420000|2021-10-31 19:43:40|23504.04|23384.04|23504.85|23384.85|23506.05|23386.05|23504.04|23384.04|9
1635709430000|2021-10-31 19:43:50|23504.54|23384.54|23505.82|23385.82|23506.05|23386.05|23504.04|23384.04|10
1635709440000|2021-10-31 19:44:00|23505.61|23385.61|23503.22|23383.22|23506.03|23386.03|23503.13|23383.13|10
1635709450000|2021-10-31 19:44:10|23504.78|23384.78|23505.7|23385.7|23505.86|23385.86|23503.2|23383.2|8
1635709460000|2021-10-31 19:44:20|23506.49|23386.49|23506.24|23386.24|23506.57|23386.57|23504.91|23384.91|10
1635709470000|2021-10-31 19:44:30|23505.74|23385.74|23505.13|23385.13|23505.86|23385.86|23504.67|23384.67|10
1635709480000|2021-10-31 19:44:40|23505.01|23385.01|23500.02|23380.02|23505.87|23385.87|23500.02|23380.02|9
1635709490000|2021-10-31 19:44:50|23499.37|23379.37|23505.29|23385.29|23505.94|23385.94|23499.37|23379.37|10
1635709500000|2021-10-31 19:45:00|23504.95|23384.95|23507.88|23387.88|23507.98|23387.98|23504.95|23384.95|10
1635709510000|2021-10-31 19:45:10|23508.42|23388.42|23506.19|23386.19|23511.22|23391.22|23506.19|23386.19|9
1635709520000|2021-10-31 19:45:20|23505.78|23385.78|23501.79|23381.79|23505.78|23385.78|23501.72|23381.72|9
1635709530000|2021-10-31 19:45:30|23502.43|23382.43|23504.45|23384.45|23504.49|23384.49|23502.43|23382.43|8
1635709540000|2021-10-31 19:45:40|23504.24|23384.24|23503.71|23383.71|23504.24|23384.24|23502.8|23382.8|10
1635709550000|2021-10-31 19:45:50|23503.04|23383.04|23501.83|23381.83|23503.04|23383.04|23501.35|23381.35|8
1635709560000|2021-10-31 19:46:00|23503.02|23383.02|23498.72|23378.72|23503.02|23383.02|23498.67|23378.67|9
1635709570000|2021-10-31 19:46:10|23498.32|23378.32|23497.58|23377.58|23498.42|23378.42|23497.35|23377.35|8
1635709580000|2021-10-31 19:46:20|23495.73|23375.73|23496.32|23376.32|23496.63|23376.63|23495.45|23375.45|8
1635709590000|2021-10-31 19:46:30|23496.2|23376.2|23497.89|23377.89|23497.89|23377.89|23495.9|23375.9|8
1635709600000|2021-10-31 19:46:40|23499.19|23379.19|23499.18|23379.18|23499.75|23379.75|23498.08|23378.08|10
1635709610000|2021-10-31 19:46:50|23499.03|23379.03|23496.88|23376.88|23499.45|23379.45|23496.88|23376.88|9
1635709620000|2021-10-31 19:47:00|23496.69|23376.69|23493.74|23373.74|23496.69|23376.69|23493.74|23373.74|8
1635709630000|2021-10-31 19:47:10|23493.07|23373.07|23496.5|23376.5|23497.02|23377.02|23493.07|23373.07|10
1635709640000|2021-10-31 19:47:20|23496.92|23376.92|23500.39|23380.39|23500.95|23380.95|23496.92|23376.92|9
1635709650000|2021-10-31 19:47:30|23501.19|23381.19|23506.33|23386.33|23506.33|23386.33|23501.19|23381.19|10
1635709660000|2021-10-31 19:47:40|23506.82|23386.82|23510.58|23390.58|23511.35|23391.35|23506.82|23386.82|9
1635709670000|2021-10-31 19:47:50|23511.01|23391.01|23517.59|23397.59|23517.59|23397.59|23511.01|23391.01|10
1635709680000|2021-10-31 19:48:00|23517.61|23397.61|23520.45|23400.45|23520.45|23400.45|23516.69|23396.69|10
1635709690000|2021-10-31 19:48:10|23521.16|23401.16|23524.41|23404.41|23525.23|23405.23|23521.16|23401.16|10
1635709700000|2021-10-31 19:48:20|23526.05|23406.05|23535.9|23415.9|23535.9|23415.9|23525.56|23405.56|10
1635709710000|2021-10-31 19:48:30|23537.03|23417.03|23536.39|23416.39|23537.03|23417.03|23536.05|23416.05|10
1635709720000|2021-10-31 19:48:40|23536.26|23416.26|23538.28|23418.28|23538.28|23418.28|23535.4|23415.4|10
1635709730000|2021-10-31 19:48:50|23537.37|23417.37|23534.75|23414.75|23537.37|23417.37|23534.15|23414.15|10
1635709740000|2021-10-31 19:49:00|23535.07|23415.07|23532.3|23412.3|23535.07|23415.07|23532.08|23412.08|10
1635709750000|2021-10-31 19:49:10|23532.37|23412.37|23525.57|23405.57|23532.37|23412.37|23525.57|23405.57|10
1635709760000|2021-10-31 19:49:20|23523.71|23403.71|23514.03|23394.03|23523.71|23403.71|23514.03|23394.03|10
1635709770000|2021-10-31 19:49:30|23514.53|23394.53|23505.99|23385.99|23514.53|23394.53|23505.99|23385.99|9
1635709780000|2021-10-31 19:49:40|23504.78|23384.78|23498.72|23378.72|23504.78|23384.78|23498.72|23378.72|9
1635709790000|2021-10-31 19:49:50|23498.45|23378.45|23491.58|23371.58|23498.56|23378.56|23491.47|23371.47|10
1635709800000|2021-10-31 19:50:00|23491.03|23371.03|23491.72|23371.72|23493.22|23373.22|23490.74|23370.74|10
1635709810000|2021-10-31 19:50:10|23492.04|23372.04|23491.41|23371.41|23492.97|23372.97|23490.69|23370.69|10
1635709820000|2021-10-31 19:50:20|23491.33|23371.33|23491.71|23371.71|23493.21|23373.21|23491.33|23371.33|10
1635709830000|2021-10-31 19:50:30|23492.8|23372.8|23495.34|23375.34|23495.34|23375.34|23492.34|23372.34|10
1635709840000|2021-10-31 19:50:40|23495.27|23375.27|23499.1|23379.1|23499.41|23379.41|23495.23|23375.23|10
1635709850000|2021-10-31 19:50:50|23499.8|23379.8|23504.59|23384.59|23504.84|23384.84|23499.62|23379.62|9
1635709860000|2021-10-31 19:51:00|23505.01|23385.01|23510.57|23390.57|23510.57|23390.57|23505.01|23385.01|10
1635709870000|2021-10-31 19:51:10|23510.4|23390.4|23513.31|23393.31|23513.31|23393.31|23510.4|23390.4|9
1635709880000|2021-10-31 19:51:20|23514.36|23394.36|23510.4|23390.4|23514.36|23394.36|23509.66|23389.66|10
1635709890000|2021-10-31 19:51:30|23508.81|23388.81|23505.62|23385.62|23510.53|23390.53|23505.62|23385.62|9
1635709900000|2021-10-31 19:51:40|23505.83|23385.83|23498.06|23378.06|23505.83|23385.83|23498.06|23378.06|10
1635709910000|2021-10-31 19:51:50|23497.5|23377.5|23492.82|23372.82|23497.5|23377.5|23492.69|23372.69|9
1635709920000|2021-10-31 19:52:00|23493.5|23373.5|23491.41|23371.41|23493.74|23373.74|23490.23|23370.23|10
1635709930000|2021-10-31 19:52:10|23491.13|23371.13|23488.5|23368.5|23491.13|23371.13|23487.14|23367.14|9
1635709940000|2021-10-31 19:52:20|23489.66|23369.66|23488.44|23368.44|23490.15|23370.15|23488.44|23368.44|9
1635709950000|2021-10-31 19:52:30|23489.67|23369.67|23489.5|23369.5|23491.53|23371.53|23489.5|23369.5|10
1635709960000|2021-10-31 19:52:40|23489.81|23369.81|23489.6|23369.6|23489.84|23369.84|23488.52|23368.52|10
1635709970000|2021-10-31 19:52:50|23489.83|23369.83|23485.69|23365.69|23489.83|23369.83|23485.67|23365.67|10
1635709980000|2021-10-31 19:53:00|23485.78|23365.78|23486.26|23366.26|23486.53|23366.53|23485.23|23365.23|10
1635709990000|2021-10-31 19:53:10|23485.65|23365.65|23483.38|23363.38|23486.09|23366.09|23483.38|23363.38|10
1635710000000|2021-10-31 19:53:20|23483.41|23363.41|23478.31|23358.31|23483.41|23363.41|23478.31|23358.31|10
1635710010000|2021-10-31 19:53:30|23477.74|23357.74|23470.9|23350.9|23477.74|23357.74|23470.32|23350.32|10
1635710020000|2021-10-31 19:53:40|23469.6|23349.6|23472.9|23352.9|23474.63|23354.63|23469.6|23349.6|10
1635710030000|2021-10-31 19:53:50|23472.52|23352.52|23474.1|23354.1|23474.33|23354.33|23472.49|23352.49|10
1635710040000|2021-10-31 19:54:00|23474.5|23354.5|23474.07|23354.07|23475.46|23355.46|23472|23352|10
1635710050000|2021-10-31 19:54:10|23474.8|23354.8|23477.17|23357.17|23477.17|23357.17|23473.91|23353.91|10
1635710060000|2021-10-31 19:54:20|23477.49|23357.49|23480.72|23360.72|23481.02|23361.02|23476.27|23356.27|10
1635710070000|2021-10-31 19:54:30|23480.79|23360.79|23482.81|23362.81|23482.81|23362.81|23480.66|23360.66|10
1635710080000|2021-10-31 19:54:40|23483.25|23363.25|23484.66|23364.66|23484.67|23364.67|23481.79|23361.79|10
1635710090000|2021-10-31 19:54:50|23484.77|23364.77|23483.77|23363.77|23484.77|23364.77|23483.39|23363.39|9
1635710100000|2021-10-31 19:55:00|23483.28|23363.28|23480.06|23360.06|23483.48|23363.48|23480.06|23360.06|10
1635710110000|2021-10-31 19:55:10|23480.72|23360.72|23478.81|23358.81|23481.13|23361.13|23478.25|23358.25|10
1635710120000|2021-10-31 19:55:20|23479.36|23359.36|23475.54|23355.54|23479.36|23359.36|23475.54|23355.54|10
1635710130000|2021-10-31 19:55:30|23475.45|23355.45|23468.1|23348.1|23475.45|23355.45|23468.1|23348.1|10
1635710140000|2021-10-31 19:55:40|23467.26|23347.26|23462.36|23342.36|23467.26|23347.26|23462.36|23342.36|10
1635710150000|2021-10-31 19:55:50|23461.69|23341.69|23457.69|23337.69|23461.7|23341.7|23457.69|23337.69|10
1635710160000|2021-10-31 19:56:00|23457.23|23337.23|23454.97|23334.97|23457.41|23337.41|23454.97|23334.97|9
1635710170000|2021-10-31 19:56:10|23454.93|23334.93|23456.14|23336.14|23456.76|23336.76|23454.68|23334.68|10
1635710180000|2021-10-31 19:56:20|23454.49|23334.49|23464.3|23344.3|23464.3|23344.3|23454.45|23334.45|10
1635710190000|2021-10-31 19:56:30|23464.52|23344.52|23473.46|23353.46|23473.46|23353.46|23464.52|23344.52|10
1635710200000|2021-10-31 19:56:40|23474.54|23354.54|23474.44|23354.44|23475.87|23355.87|23473.44|23353.44|10
1635710210000|2021-10-31 19:56:50|23474.64|23354.64|23473.4|23353.4|23475.78|23355.78|23473.4|23353.4|8
1635710220000|2021-10-31 19:57:00|23472.96|23352.96|23468.7|23348.7|23473.02|23353.02|23468.7|23348.7|10
1635710230000|2021-10-31 19:57:10|23469.2|23349.2|23469.78|23349.78|23470.59|23350.59|23469.04|23349.04|9
1635710240000|2021-10-31 19:57:20|23469.7|23349.7|23468|23348|23470.1|23350.1|23467.35|23347.35|10
1635710250000|2021-10-31 19:57:30|23468.21|23348.21|23471.31|23351.31|23471.31|23351.31|23467.61|23347.61|10
1635710260000|2021-10-31 19:57:40|23470.9|23350.9|23476.82|23356.82|23476.82|23356.82|23470.9|23350.9|10
1635710270000|2021-10-31 19:57:50|23475.91|23355.91|23474.16|23354.16|23475.91|23355.91|23474.11|23354.11|10
1635710280000|2021-10-31 19:58:00|23473.89|23353.89|23475.11|23355.11|23475.36|23355.36|23473.71|23353.71|10
1635710290000|2021-10-31 19:58:10|23473.28|23353.28|23474.18|23354.18|23474.79|23354.79|23473.22|23353.22|10
1635710300000|2021-10-31 19:58:20|23474.14|23354.14|23476.86|23356.86|23476.86|23356.86|23474.14|23354.14|9
1635710310000|2021-10-31 19:58:30|23476.48|23356.48|23479.21|23359.21|23480.28|23360.28|23475.95|23355.95|10
1635710320000|2021-10-31 19:58:40|23479.75|23359.75|23488.72|23368.72|23488.72|23368.72|23479.75|23359.75|10
1635710330000|2021-10-31 19:58:50|23489.7|23369.7|23491.44|23371.44|23492.08|23372.08|23488.96|23368.96|10
1635710340000|2021-10-31 19:59:00|23491.72|23371.72|23491.83|23371.83|23492.48|23372.48|23490.08|23370.08|10
1635710350000|2021-10-31 19:59:10|23491.93|23371.93|23491|23371|23492.84|23372.84|23491|23371|10
1635710360000|2021-10-31 19:59:20|23489.38|23369.38|23486.42|23366.42|23490.43|23370.43|23486.42|23366.42|9
1635710370000|2021-10-31 19:59:30|23486.63|23366.63|23490.93|23370.93|23491.04|23371.04|23486.63|23366.63|10
1635710380000|2021-10-31 19:59:40|23492.99|23372.99|23492.98|23372.98|23493.2|23373.2|23491.5|23371.5|10
1635710390000|2021-10-31 19:59:50|23493.54|23373.54|23497.61|23377.61|23497.61|23377.61|23493.54|23373.54|10
1635710400000|2021-10-31 20:00:00|23496.29|23376.29|23500.14|23380.14|23500.14|23380.14|23496.29|23376.29|10
1635710410000|2021-10-31 20:00:10|23499.54|23379.54|23501.22|23381.22|23503.03|23383.03|23499.54|23379.54|10
1635710420000|2021-10-31 20:00:20|23499.93|23379.93|23499.93|23379.93|23500.65|23380.65|23498.71|23378.71|10
1635710430000|2021-10-31 20:00:30|23499.64|23379.64|23493.2|23373.2|23499.64|23379.64|23493.2|23373.2|10
1635710440000|2021-10-31 20:00:40|23492.85|23372.85|23487.9|23367.9|23492.85|23372.85|23487.9|23367.9|9
1635710450000|2021-10-31 20:00:50|23487.48|23367.48|23481.99|23361.99|23488.46|23368.46|23481.99|23361.99|10
1635710460000|2021-10-31 20:01:00|23480.36|23360.36|23478.04|23358.04|23480.36|23360.36|23476.85|23356.85|10
1635710470000|2021-10-31 20:01:10|23477.75|23357.75|23477.79|23357.79|23478.99|23358.99|23476.18|23356.18|10
1635710480000|2021-10-31 20:01:20|23477.39|23357.39|23476.11|23356.11|23477.59|23357.59|23476.11|23356.11|10
1635710490000|2021-10-31 20:01:30|23475.09|23355.09|23476.52|23356.52|23477.26|23357.26|23474.52|23354.52|10
1635710500000|2021-10-31 20:01:40|23476.79|23356.79|23472.6|23352.6|23477.34|23357.34|23472.41|23352.41|10
1635710510000|2021-10-31 20:01:50|23473.17|23353.17|23473.97|23353.97|23474.13|23354.13|23472.52|23352.52|10
1635710520000|2021-10-31 20:02:00|23474.25|23354.25|23478.22|23358.22|23478.22|23358.22|23474.25|23354.25|9
1635710530000|2021-10-31 20:02:10|23478.88|23358.88|23477.08|23357.08|23478.88|23358.88|23477.08|23357.08|10
1635710540000|2021-10-31 20:02:20|23476.86|23356.86|23472.35|23352.35|23477.14|23357.14|23472.35|23352.35|10
1635710550000|2021-10-31 20:02:30|23472.85|23352.85|23471.64|23351.64|23472.85|23352.85|23471.64|23351.64|8
1635710560000|2021-10-31 20:02:40|23471.38|23351.38|23468.49|23348.49|23471.38|23351.38|23468.49|23348.49|10
1635710570000|2021-10-31 20:02:50|23468.83|23348.83|23471.44|23351.44|23471.44|23351.44|23468.71|23348.71|10
1635710580000|2021-10-31 20:03:00|23471.31|23351.31|23470.98|23350.98|23471.83|23351.83|23470.98|23350.98|10
1635710590000|2021-10-31 20:03:10|23469.59|23349.59|23468.29|23348.29|23469.94|23349.94|23467.78|23347.78|10
1635710600000|2021-10-31 20:03:20|23466.08|23346.08|23463.03|23343.03|23466.32|23346.32|23463.03|23343.03|9
1635710610000|2021-10-31 20:03:30|23460.74|23340.74|23456.87|23336.87|23460.74|23340.74|23456.87|23336.87|10
1635710620000|2021-10-31 20:03:40|23456.65|23336.65|23453.27|23333.27|23456.95|23336.95|23453.27|23333.27|10
1635710630000|2021-10-31 20:03:50|23453.25|23333.25|23444.23|23324.23|23453.25|23333.25|23444.23|23324.23|10
1635710640000|2021-10-31 20:04:00|23443.02|23323.02|23431.5|23311.5|23443.02|23323.02|23431.5|23311.5|10
1635710650000|2021-10-31 20:04:10|23431.08|23311.08|23426.5|23306.5|23431.08|23311.08|23426.5|23306.5|9
1635710660000|2021-10-31 20:04:20|23426.69|23306.69|23429.22|23309.22|23429.22|23309.22|23424.35|23304.35|10
1635710670000|2021-10-31 20:04:30|23430.77|23310.77|23433.61|23313.61|23433.61|23313.61|23430.77|23310.77|10
1635710680000|2021-10-31 20:04:40|23432.76|23312.76|23436.26|23316.26|23437.11|23317.11|23432.76|23312.76|10
1635710690000|2021-10-31 20:04:50|23435.09|23315.09|23435.6|23315.6|23436.11|23316.11|23434.99|23314.99|10
1635710700000|2021-10-31 20:05:00|23435.93|23315.93|23431.67|23311.67|23435.93|23315.93|23431.67|23311.67|10
1635710710000|2021-10-31 20:05:10|23431.83|23311.83|23428.26|23308.26|23433.25|23313.25|23428.26|23308.26|10
1635710720000|2021-10-31 20:05:20|23428.51|23308.51|23435.12|23315.12|23435.12|23315.12|23428.51|23308.51|9
1635710730000|2021-10-31 20:05:30|23435.1|23315.1|23432.99|23312.99|23435.46|23315.46|23432.79|23312.79|10
1635710740000|2021-10-31 20:05:40|23433.03|23313.03|23440.09|23320.09|23440.09|23320.09|23433.03|23313.03|10
1635710750000|2021-10-31 20:05:50|23440.34|23320.34|23441.76|23321.76|23441.76|23321.76|23439.89|23319.89|10
1635710760000|2021-10-31 20:06:00|23441.46|23321.46|23444.41|23324.41|23444.69|23324.69|23441.46|23321.46|9
1635710770000|2021-10-31 20:06:10|23444.7|23324.7|23444.19|23324.19|23445.19|23325.19|23444.19|23324.19|9
1635710780000|2021-10-31 20:06:20|23444.06|23324.06|23442.87|23322.87|23445.16|23325.16|23442.87|23322.87|9
1635710790000|2021-10-31 20:06:30|23444.23|23324.23|23445.43|23325.43|23445.43|23325.43|23443.82|23323.82|10
1635710800000|2021-10-31 20:06:40|23445.54|23325.54|23445.54|23325.54|23445.74|23325.74|23445.03|23325.03|9
1635710810000|2021-10-31 20:06:50|23445.45|23325.45|23442.4|23322.4|23445.45|23325.45|23442.4|23322.4|10
1635710820000|2021-10-31 20:07:00|23441.95|23321.95|23441.37|23321.37|23442.28|23322.28|23441.37|23321.37|10
1635710830000|2021-10-31 20:07:10|23441.39|23321.39|23439.09|23319.09|23441.39|23321.39|23439.09|23319.09|9
1635710840000|2021-10-31 20:07:20|23439.06|23319.06|23437.43|23317.43|23439.13|23319.13|23437.43|23317.43|9
1635710850000|2021-10-31 20:07:30|23437.68|23317.68|23440.06|23320.06|23440.06|23320.06|23437.68|23317.68|10
1635710860000|2021-10-31 20:07:40|23440.6|23320.6|23443.27|23323.27|23443.27|23323.27|23439.98|23319.98|9
1635710870000|2021-10-31 20:07:50|23443.45|23323.45|23442.68|23322.68|23444.58|23324.58|23442.68|23322.68|10
1635710880000|2021-10-31 20:08:00|23443.21|23323.21|23449.52|23329.52|23449.56|23329.56|23443.21|23323.21|10
1635710890000|2021-10-31 20:08:10|23449.58|23329.58|23450|23330|23451.06|23331.06|23449.58|23329.58|10
1635710900000|2021-10-31 20:08:20|23451.49|23331.49|23452.12|23332.12|23452.48|23332.48|23451.49|23331.49|10
1635710910000|2021-10-31 20:08:30|23452.15|23332.15|23450.38|23330.38|23452.15|23332.15|23449.62|23329.62|8
1635710920000|2021-10-31 20:08:40|23450.14|23330.14|23450.76|23330.76|23451.41|23331.41|23448.6|23328.6|9
1635710930000|2021-10-31 20:08:50|23450.8|23330.8|23449.04|23329.04|23450.8|23330.8|23449.04|23329.04|9
1635710940000|2021-10-31 20:09:00|23450.42|23330.42|23451.92|23331.92|23452.22|23332.22|23449.67|23329.67|10
1635710950000|2021-10-31 20:09:10|23452.59|23332.59|23451.17|23331.17|23452.59|23332.59|23451.17|23331.17|10
1635710960000|2021-10-31 20:09:20|23451.37|23331.37|23451.44|23331.44|23452.31|23332.31|23451.15|23331.15|9
1635710970000|2021-10-31 20:09:30|23451.25|23331.25|23451.22|23331.22|23451.32|23331.32|23451.22|23331.22|6
1635710980000|2021-10-31 20:09:40|23451.58|23331.58|23453.87|23333.87|23453.87|23333.87|23451.58|23331.58|10
1635710990000|2021-10-31 20:09:50|23454.41|23334.41|23461.44|23341.44|23461.44|23341.44|23454.41|23334.41|10
1635711000000|2021-10-31 20:10:00|23461.93|23341.93|23467.19|23347.19|23467.19|23347.19|23460.85|23340.85|10
1635711010000|2021-10-31 20:10:10|23466.6|23346.6|23464.94|23344.94|23467.71|23347.71|23464.94|23344.94|10
1635711020000|2021-10-31 20:10:20|23465.26|23345.26|23468.37|23348.37|23468.37|23348.37|23464.41|23344.41|10
1635711030000|2021-10-31 20:10:30|23469.06|23349.06|23471.21|23351.21|23471.67|23351.67|23469.06|23349.06|10
1635711040000|2021-10-31 20:10:40|23470.71|23350.71|23472.44|23352.44|23472.44|23352.44|23469.46|23349.46|10
1635711050000|2021-10-31 20:10:50|23472.23|23352.23|23471.67|23351.67|23472.23|23352.23|23471.5|23351.5|10
1635711060000|2021-10-31 20:11:00|23471.93|23351.93|23474.18|23354.18|23474.87|23354.87|23471.93|23351.93|10
1635711070000|2021-10-31 20:11:10|23477.99|23357.99|23480.26|23360.26|23480.46|23360.46|23477.99|23357.99|10
1635711080000|2021-10-31 20:11:20|23480|23360|23482.53|23362.53|23482.53|23362.53|23480|23360|8
1635711090000|2021-10-31 20:11:30|23482.87|23362.87|23487|23367|23487|23367|23482.87|23362.87|10
1635711100000|2021-10-31 20:11:40|23487.83|23367.83|23493.9|23373.9|23493.9|23373.9|23487.83|23367.83|10
1635711110000|2021-10-31 20:11:50|23494.72|23374.72|23495.39|23375.39|23495.62|23375.62|23494.39|23374.39|9
1635711120000|2021-10-31 20:12:00|23495.26|23375.26|23498.94|23378.94|23499.77|23379.77|23495.26|23375.26|10
1635711130000|2021-10-31 20:12:10|23500.45|23380.45|23503.33|23383.33|23503.33|23383.33|23499.61|23379.61|10
1635711140000|2021-10-31 20:12:20|23503.1|23383.1|23503.73|23383.73|23505.78|23385.78|23503.1|23383.1|10
1635711150000|2021-10-31 20:12:30|23504.11|23384.11|23509.22|23389.22|23509.32|23389.32|23504.04|23384.04|10
1635711160000|2021-10-31 20:12:40|23509.02|23389.02|23509.2|23389.2|23509.2|23389.2|23507.42|23387.42|10
1635711170000|2021-10-31 20:12:50|23508.91|23388.91|23512.24|23392.24|23512.42|23392.42|23508.85|23388.85|10
1635711180000|2021-10-31 20:13:00|23512.38|23392.38|23512.93|23392.93|23512.93|23392.93|23510.97|23390.97|9
1635711190000|2021-10-31 20:13:10|23514.89|23394.89|23520.72|23400.72|23520.72|23400.72|23514.21|23394.21|8
1635711200000|2021-10-31 20:13:20|23521.59|23401.59|23526.52|23406.52|23526.52|23406.52|23521.59|23401.59|10
1635711210000|2021-10-31 20:13:30|23526.53|23406.53|23526.11|23406.11|23527.32|23407.32|23524.13|23404.13|10
1635711220000|2021-10-31 20:13:40|23526.23|23406.23|23527.35|23407.35|23527.35|23407.35|23525.57|23405.57|10
1635711230000|2021-10-31 20:13:50|23527.02|23407.02|23528.12|23408.12|23528.65|23408.65|23527.02|23407.02|9
1635711240000|2021-10-31 20:14:00|23527.1|23407.1|23528.91|23408.91|23528.91|23408.91|23526.8|23406.8|10
1635711250000|2021-10-31 20:14:10|23529.35|23409.35|23533.82|23413.82|23533.82|23413.82|23529.08|23409.08|10
1635711260000|2021-10-31 20:14:20|23535.07|23415.07|23538.05|23418.05|23538.05|23418.05|23535.07|23415.07|10
1635711270000|2021-10-31 20:14:30|23538.62|23418.62|23540.36|23420.36|23540.36|23420.36|23538.62|23418.62|10
1635711280000|2021-10-31 20:14:40|23539.11|23419.11|23541.65|23421.65|23543.08|23423.08|23539.05|23419.05|10
1635711290000|2021-10-31 20:14:50|23541.87|23421.87|23545.88|23425.88|23546.02|23426.02|23541.48|23421.48|10
1635711300000|2021-10-31 20:15:00|23546.24|23426.24|23545.08|23425.08|23547.66|23427.66|23545.08|23425.08|10
1635711310000|2021-10-31 20:15:10|23546.65|23426.65|23542.39|23422.39|23546.65|23426.65|23542.39|23422.39|10
1635711320000|2021-10-31 20:15:20|23541.24|23421.24|23538.07|23418.07|23542.15|23422.15|23538.07|23418.07|10
1635711330000|2021-10-31 20:15:30|23537.2|23417.2|23537.53|23417.53|23537.53|23417.53|23535.27|23415.27|10
1635711340000|2021-10-31 20:15:40|23537.01|23417.01|23536.17|23416.17|23537.01|23417.01|23534.32|23414.32|10
1635711350000|2021-10-31 20:15:50|23536.53|23416.53|23535.99|23415.99|23536.53|23416.53|23534.31|23414.31|10
1635711360000|2021-10-31 20:16:00|23536.24|23416.24|23537.85|23417.85|23537.85|23417.85|23536.24|23416.24|10
1635711370000|2021-10-31 20:16:10|23538.29|23418.29|23539.75|23419.75|23541.11|23421.11|23538.29|23418.29|9
1635711380000|2021-10-31 20:16:20|23541.99|23421.99|23544.07|23424.07|23544.07|23424.07|23540.75|23420.75|10
1635711390000|2021-10-31 20:16:30|23543.92|23423.92|23545.44|23425.44|23545.75|23425.75|23542.33|23422.33|10
1635711400000|2021-10-31 20:16:40|23545.83|23425.83|23546.07|23426.07|23546.07|23426.07|23544.43|23424.43|8
1635711410000|2021-10-31 20:16:50|23546.2|23426.2|23550.24|23430.24|23550.25|23430.25|23546.2|23426.2|10
1635711420000|2021-10-31 20:17:00|23550.43|23430.43|23554.29|23434.29|23554.29|23434.29|23550.22|23430.22|9
1635711430000|2021-10-31 20:17:10|23554.26|23434.26|23559.03|23439.03|23559.03|23439.03|23553.14|23433.14|9
1635711440000|2021-10-31 20:17:20|23559.34|23439.34|23570.32|23450.32|23570.32|23450.32|23559.34|23439.34|10
1635711450000|2021-10-31 20:17:30|23570.69|23450.69|23594.16|23474.16|23594.16|23474.16|23569.63|23449.63|10
1635711460000|2021-10-31 20:17:40|23596.92|23476.92|23605.05|23485.05|23605.05|23485.05|23596.92|23476.92|10
1635711470000|2021-10-31 20:17:50|23605.47|23485.47|23605.37|23485.37|23605.9|23485.9|23604.9|23484.9|9
1635711480000|2021-10-31 20:18:00|23605.24|23485.24|23604.28|23484.28|23605.47|23485.47|23602.73|23482.73|10
1635711490000|2021-10-31 20:18:10|23606.2|23486.2|23606.26|23486.26|23607.14|23487.14|23605.34|23485.34|10
1635711500000|2021-10-31 20:18:20|23607.15|23487.15|23609.12|23489.12|23609.69|23489.69|23607.06|23487.06|10
1635711510000|2021-10-31 20:18:30|23609.74|23489.74|23610.73|23490.73|23612.83|23492.83|23609.42|23489.42|10
1635711520000|2021-10-31 20:18:40|23610.57|23490.57|23608.01|23488.01|23610.57|23490.57|23607.51|23487.51|10
1635711530000|2021-10-31 20:18:50|23607.35|23487.35|23605|23485|23607.35|23487.35|23604.74|23484.74|10
1635711540000|2021-10-31 20:19:00|23605.76|23485.76|23607.23|23487.23|23607.5|23487.5|23605.52|23485.52|10
1635711550000|2021-10-31 20:19:10|23606.85|23486.85|23608.83|23488.83|23608.83|23488.83|23606.85|23486.85|10
1635711560000|2021-10-31 20:19:20|23608.12|23488.12|23612.26|23492.26|23612.26|23492.26|23608.12|23488.12|10
1635711570000|2021-10-31 20:19:30|23612.29|23492.29|23617.28|23497.28|23617.68|23497.68|23612.29|23492.29|10
1635711580000|2021-10-31 20:19:40|23618.98|23498.98|23622.07|23502.07|23622.07|23502.07|23618.98|23498.98|10
1635711590000|2021-10-31 20:19:50|23622.46|23502.46|23618.85|23498.85|23622.51|23502.51|23618.85|23498.85|10
1635711600000|2021-10-31 20:20:00|23616.95|23496.95|23611.28|23491.28|23616.95|23496.95|23611.28|23491.28|10
1635711610000|2021-10-31 20:20:10|23610.18|23490.18|23611.58|23491.58|23612.79|23492.79|23610.18|23490.18|10
1635711620000|2021-10-31 20:20:20|23611.1|23491.1|23610.13|23490.13|23611.33|23491.33|23607.42|23487.42|10
1635711630000|2021-10-31 20:20:30|23609.4|23489.4|23604.5|23484.5|23609.96|23489.96|23604.5|23484.5|10
1635711640000|2021-10-31 20:20:40|23604.04|23484.04|23597.55|23477.55|23604.04|23484.04|23597.55|23477.55|10
1635711650000|2021-10-31 20:20:50|23596.91|23476.91|23592.89|23472.89|23596.91|23476.91|23592.73|23472.73|10
1635711660000|2021-10-31 20:21:00|23592.85|23472.85|23599.04|23479.04|23599.04|23479.04|23592.85|23472.85|10
1635711670000|2021-10-31 20:21:10|23599.12|23479.12|23599.69|23479.69|23600.81|23480.81|23598.5|23478.5|10
1635711680000|2021-10-31 20:21:20|23599.85|23479.85|23599.04|23479.04|23599.95|23479.95|23597.86|23477.86|10
1635711690000|2021-10-31 20:21:30|23599.6|23479.6|23597.86|23477.86|23599.6|23479.6|23597.03|23477.03|9
1635711700000|2021-10-31 20:21:40|23598.54|23478.54|23597.68|23477.68|23599.3|23479.3|23597.68|23477.68|10
1635711710000|2021-10-31 20:21:50|23597.78|23477.78|23597|23477|23598.18|23478.18|23597|23477|9
1635711720000|2021-10-31 20:22:00|23597.02|23477.02|23596.3|23476.3|23597.22|23477.22|23596.04|23476.04|10
1635711730000|2021-10-31 20:22:10|23596.35|23476.35|23598.72|23478.72|23600.41|23480.41|23596.35|23476.35|10
1635711740000|2021-10-31 20:22:20|23597.46|23477.46|23598.94|23478.94|23598.94|23478.94|23596.88|23476.88|10
1635711750000|2021-10-31 20:22:30|23597.81|23477.81|23601.85|23481.85|23601.85|23481.85|23597.81|23477.81|10
1635711760000|2021-10-31 20:22:40|23601.95|23481.95|23594.99|23474.99|23601.95|23481.95|23593.36|23473.36|8
1635711770000|2021-10-31 20:22:50|23593.77|23473.77|23596.5|23476.5|23596.64|23476.64|23593.57|23473.57|10
1635711780000|2021-10-31 20:23:00|23596.92|23476.92|23602.13|23482.13|23602.2|23482.2|23596.91|23476.91|9
1635711790000|2021-10-31 20:23:10|23603.92|23483.92|23610.7|23490.7|23610.88|23490.88|23603.92|23483.92|10
1635711800000|2021-10-31 20:23:20|23610.55|23490.55|23615.68|23495.68|23615.68|23495.68|23610.52|23490.52|10
1635711810000|2021-10-31 20:23:30|23615.26|23495.26|23614.51|23494.51|23615.26|23495.26|23613.73|23493.73|9
1635711820000|2021-10-31 20:23:40|23614.69|23494.69|23610.45|23490.45|23614.89|23494.89|23610.12|23490.12|8
1635711830000|2021-10-31 20:23:50|23611.27|23491.27|23608.56|23488.56|23611.27|23491.27|23608.39|23488.39|10
1635711840000|2021-10-31 20:24:00|23608.25|23488.25|23607.81|23487.81|23608.25|23488.25|23606.95|23486.95|9
1635711850000|2021-10-31 20:24:10|23607.45|23487.45|23606.96|23486.96|23607.71|23487.71|23606.23|23486.23|8
1635711860000|2021-10-31 20:24:20|23606.62|23486.62|23606.49|23486.49|23608.48|23488.48|23606.44|23486.44|10
1635711870000|2021-10-31 20:24:30|23606.11|23486.11|23601.89|23481.89|23606.11|23486.11|23601.89|23481.89|10
1635711880000|2021-10-31 20:24:40|23601.4|23481.4|23598.95|23478.95|23601.4|23481.4|23598.82|23478.82|10
1635711890000|2021-10-31 20:24:50|23599.04|23479.04|23598.51|23478.51|23600.08|23480.08|23598.51|23478.51|10
1635711900000|2021-10-31 20:25:00|23598.19|23478.19|23598.8|23478.8|23599.83|23479.83|23598.16|23478.16|10
1635711910000|2021-10-31 20:25:10|23598.91|23478.91|23599.72|23479.72|23599.77|23479.77|23597.76|23477.76|10
1635711920000|2021-10-31 20:25:20|23598.92|23478.92|23597.77|23477.77|23599.98|23479.98|23595.9|23475.9|10
1635711930000|2021-10-31 20:25:30|23597.52|23477.52|23592.47|23472.47|23597.9|23477.9|23592.47|23472.47|10
1635711940000|2021-10-31 20:25:40|23593.42|23473.42|23590.83|23470.83|23593.42|23473.42|23590.83|23470.83|10
1635711950000|2021-10-31 20:25:50|23592.01|23472.01|23590.89|23470.89|23592.47|23472.47|23589.93|23469.93|10
1635711960000|2021-10-31 20:26:00|23591.34|23471.34|23589.07|23469.07|23591.34|23471.34|23589.07|23469.07|10
1635711970000|2021-10-31 20:26:10|23586.81|23466.81|23591.87|23471.87|23591.87|23471.87|23585.87|23465.87|10
1635711980000|2021-10-31 20:26:20|23593.18|23473.18|23598.08|23478.08|23598.08|23478.08|23593.18|23473.18|10
1635711990000|2021-10-31 20:26:30|23598.98|23478.98|23601.32|23481.32|23601.32|23481.32|23598.98|23478.98|10
1635712000000|2021-10-31 20:26:40|23601.52|23481.52|23601.22|23481.22|23602.42|23482.42|23600.22|23480.22|10
1635712010000|2021-10-31 20:26:50|23601.17|23481.17|23602.21|23482.21|23602.21|23482.21|23600.26|23480.26|10
1635712020000|2021-10-31 20:27:00|23603.15|23483.15|23604.59|23484.59|23604.97|23484.97|23601.54|23481.54|10
1635712030000|2021-10-31 20:27:10|23604.72|23484.72|23602.87|23482.87|23605|23485|23602.87|23482.87|10
1635712040000|2021-10-31 20:27:20|23601.47|23481.47|23602.76|23482.76|23603.21|23483.21|23600.26|23480.26|10
1635712050000|2021-10-31 20:27:30|23602.26|23482.26|23607.11|23479.11|23607.44|23482.74|23600.79|23478.39|11
1635712060000|2021-10-31 20:27:40|23608.42|23480.42|23606.36|23478.36|23608.5|23480.5|23606.36|23478.36|10
1635712070000|2021-10-31 20:27:50|23605.59|23477.59|23606.51|23478.51|23606.51|23478.51|23605.02|23477.02|10
1635712080000|2021-10-31 20:28:00|23605.94|23477.94|23605.82|23477.82|23606.2|23478.2|23605.48|23477.48|10
1635712090000|2021-10-31 20:28:10|23606.09|23478.09|23607.74|23479.74|23607.74|23479.74|23606|23478|9
1635712100000|2021-10-31 20:28:20|23607.85|23479.85|23612.26|23484.26|23612.26|23484.26|23607.85|23479.85|9
1635712110000|2021-10-31 20:28:30|23612.27|23484.27|23610.99|23482.99|23612.27|23484.27|23610.42|23482.42|9
1635712120000|2021-10-31 20:28:40|23612.24|23484.24|23612.98|23484.98|23614.08|23486.08|23612.24|23484.24|10
1635712130000|2021-10-31 20:28:50|23612.72|23484.72|23612.18|23484.18|23612.72|23484.72|23611.29|23483.29|9
1635712140000|2021-10-31 20:29:00|23613.75|23485.75|23614.93|23486.93|23615.14|23487.14|23613.75|23485.75|10
1635712150000|2021-10-31 20:29:10|23615.35|23487.35|23613.63|23485.63|23615.98|23487.98|23613.63|23485.63|10
1635712160000|2021-10-31 20:29:20|23615.75|23487.75|23615.6|23487.6|23615.93|23487.93|23615.37|23487.37|9
1635712170000|2021-10-31 20:29:30|23617.96|23489.96|23618.59|23490.59|23618.59|23490.59|23617.37|23489.37|9
1635712180000|2021-10-31 20:29:40|23617.43|23489.43|23616.74|23488.74|23618.95|23490.95|23616.74|23488.74|10
1635712190000|2021-10-31 20:29:50|23616.59|23488.59|23616.77|23488.77|23617.45|23489.45|23616.51|23488.51|10
1635712200000|2021-10-31 20:30:00|23615.63|23487.63|23615.58|23487.58|23615.91|23487.91|23615.38|23487.38|7
1635712210000|2021-10-31 20:30:10|23615.78|23487.78|23612.11|23484.11|23615.78|23487.78|23612.11|23484.11|10
1635712220000|2021-10-31 20:30:20|23611.49|23483.49|23611.14|23483.14|23611.72|23483.72|23610.88|23482.88|10
1635712230000|2021-10-31 20:30:30|23610.94|23482.94|23610.45|23482.45|23611.19|23483.19|23609.11|23481.11|9
1635712240000|2021-10-31 20:30:40|23610.55|23482.55|23603.14|23475.14|23610.55|23482.55|23603.14|23475.14|10
1635712250000|2021-10-31 20:30:50|23602.43|23474.43|23595.09|23467.09|23603.26|23475.26|23595.09|23467.09|9
1635712260000|2021-10-31 20:31:00|23595.31|23467.31|23591.74|23463.74|23595.31|23467.31|23591.74|23463.74|10
1635712270000|2021-10-31 20:31:10|23589.87|23461.87|23589.02|23461.02|23590.66|23462.66|23588.05|23460.05|10
1635712280000|2021-10-31 20:31:20|23588.82|23460.82|23589.62|23461.62|23589.99|23461.99|23587.82|23459.82|9
1635712290000|2021-10-31 20:31:30|23589.57|23461.57|23592.04|23464.04|23592.04|23464.04|23588.3|23460.3|10
1635712300000|2021-10-31 20:31:40|23592.19|23464.19|23593.82|23465.82|23594.2|23466.2|23592.19|23464.19|10
1635712310000|2021-10-31 20:31:50|23594.06|23466.06|23597.31|23469.31|23598.84|23470.84|23593.75|23465.75|10
1635712320000|2021-10-31 20:32:00|23597.53|23469.53|23600.03|23472.03|23601.48|23473.48|23597.53|23469.53|9
1635712330000|2021-10-31 20:32:10|23600.61|23472.61|23605.09|23477.09|23605.09|23477.09|23600.61|23472.61|10
1635712340000|2021-10-31 20:32:20|23607.36|23479.36|23610.73|23482.73|23610.73|23482.73|23607.36|23479.36|10
1635712350000|2021-10-31 20:32:30|23611.74|23483.74|23614.99|23486.99|23615.09|23487.09|23611.59|23483.59|10
1635712360000|2021-10-31 20:32:40|23616.12|23488.12|23611.9|23483.9|23616.12|23488.12|23611.81|23483.81|10
1635712370000|2021-10-31 20:32:50|23611.51|23483.51|23615.7|23487.7|23615.7|23487.7|23611.51|23483.51|10
1635712380000|2021-10-31 20:33:00|23617.75|23489.75|23616.54|23488.54|23618.54|23490.54|23616.54|23488.54|10
1635712390000|2021-10-31 20:33:10|23616.56|23488.56|23616.49|23488.49|23617.25|23489.25|23615.38|23487.38|10
1635712400000|2021-10-31 20:33:20|23615.93|23487.93|23611.46|23483.46|23615.93|23487.93|23611.46|23483.46|10
1635712410000|2021-10-31 20:33:30|23611|23483|23614.3|23486.3|23614.73|23486.73|23610.86|23482.86|10
1635712420000|2021-10-31 20:33:40|23614.74|23486.74|23613.15|23485.15|23614.74|23486.74|23613|23485|9
1635712430000|2021-10-31 20:33:50|23613.5|23485.5|23615.45|23487.45|23615.98|23487.98|23613.47|23485.47|10
1635712440000|2021-10-31 20:34:00|23615.55|23487.55|23617.51|23489.51|23618.54|23490.54|23615.55|23487.55|10
1635712450000|2021-10-31 20:34:10|23617.37|23489.37|23620.49|23492.49|23620.49|23492.49|23617.37|23489.37|10
1635712460000|2021-10-31 20:34:20|23619.05|23491.05|23616.17|23488.17|23619.05|23491.05|23615.56|23487.56|9
1635712470000|2021-10-31 20:34:30|23615.79|23487.79|23617.08|23489.08|23617.08|23489.08|23614.92|23486.92|10
1635712480000|2021-10-31 20:34:40|23619.12|23491.12|23624.35|23496.35|23624.35|23496.35|23619.12|23491.12|10
1635712490000|2021-10-31 20:34:50|23624.49|23496.49|23627.18|23499.18|23627.18|23499.18|23623.03|23495.03|9
1635712500000|2021-10-31 20:35:00|23627.65|23499.65|23627.97|23499.97|23628.12|23500.12|23627.46|23499.46|10
1635712510000|2021-10-31 20:35:10|23627.99|23499.99|23627.31|23499.31|23628.46|23500.46|23627|23499|10
1635712520000|2021-10-31 20:35:20|23627.33|23499.33|23627.02|23499.02|23628.06|23500.06|23625.89|23497.89|10
1635712530000|2021-10-31 20:35:30|23626.68|23498.68|23623.5|23495.5|23626.68|23498.68|23623.5|23495.5|10
1635712540000|2021-10-31 20:35:40|23623.34|23495.34|23621.97|23493.97|23623.34|23495.34|23621.68|23493.68|10
1635712550000|2021-10-31 20:35:50|23622.26|23494.26|23619.32|23491.32|23622.26|23494.26|23619.32|23491.32|9
1635712560000|2021-10-31 20:36:00|23619.27|23491.27|23615.31|23487.31|23619.68|23491.68|23614.8|23486.8|10
1635712570000|2021-10-31 20:36:10|23615.25|23487.25|23613.28|23485.28|23615.25|23487.25|23613.28|23485.28|9
1635712580000|2021-10-31 20:36:20|23614.4|23486.4|23618.71|23490.71|23618.79|23490.79|23614.4|23486.4|9
1635712590000|2021-10-31 20:36:30|23618.87|23490.87|23619.39|23491.39|23620.31|23492.31|23618.87|23490.87|10
1635712600000|2021-10-31 20:36:40|23620.02|23492.02|23619.83|23491.83|23620.39|23492.39|23619.41|23491.41|10
1635712610000|2021-10-31 20:36:50|23619.65|23491.65|23618.95|23490.95|23620.05|23492.05|23618.95|23490.95|9
1635712620000|2021-10-31 20:37:00|23618.96|23490.96|23612.95|23484.95|23618.96|23490.96|23612.95|23484.95|10
1635712630000|2021-10-31 20:37:10|23612.41|23484.41|23613.44|23485.44|23614.35|23486.35|23612.41|23484.41|9
1635712640000|2021-10-31 20:37:20|23613.38|23485.38|23618.55|23490.55|23618.74|23490.74|23613.38|23485.38|10
1635712650000|2021-10-31 20:37:30|23618.6|23490.6|23617.76|23489.76|23618.6|23490.6|23617.54|23489.54|9
1635712660000|2021-10-31 20:37:40|23617.78|23489.78|23621.16|23493.16|23621.16|23493.16|23617.78|23489.78|10
1635712670000|2021-10-31 20:37:50|23621.21|23493.21|23615.94|23487.94|23621.21|23493.21|23615.65|23487.65|10
1635712680000|2021-10-31 20:38:00|23616.57|23488.57|23614.15|23486.15|23616.86|23488.86|23614.15|23486.15|10
1635712690000|2021-10-31 20:38:10|23614.94|23486.94|23615.2|23487.2|23615.2|23487.2|23614.2|23486.2|10
1635712700000|2021-10-31 20:38:20|23614.88|23486.88|23613.45|23485.45|23615.38|23487.38|23613.45|23485.45|10
1635712710000|2021-10-31 20:38:30|23614.01|23486.01|23614.45|23486.45|23614.79|23486.79|23614.01|23486.01|10
1635712720000|2021-10-31 20:38:40|23613.23|23485.23|23614.73|23486.73|23614.73|23486.73|23613.23|23485.23|10
1635712730000|2021-10-31 20:38:50|23615.38|23487.38|23616.81|23488.81|23616.81|23488.81|23615.38|23487.38|9
1635712740000|2021-10-31 20:39:00|23617.76|23489.76|23619.87|23491.87|23619.87|23491.87|23617.54|23489.54|10
1635712750000|2021-10-31 20:39:10|23619.65|23491.65|23618.63|23490.63|23619.81|23491.81|23618.06|23490.06|10
1635712760000|2021-10-31 20:39:20|23618.61|23490.61|23619.18|23491.18|23619.18|23491.18|23617.19|23489.19|10
1635712770000|2021-10-31 20:39:30|23617.64|23489.64|23622.14|23494.14|23622.14|23494.14|23617.4|23489.4|9
1635712780000|2021-10-31 20:39:40|23622.53|23494.53|23622.04|23494.04|23623.83|23495.83|23621.99|23493.99|10
1635712790000|2021-10-31 20:39:50|23621.2|23493.2|23620.93|23492.93|23621.42|23493.42|23620.15|23492.15|10
1635712800000|2021-10-31 20:40:00|23621.2|23493.2|23625.13|23497.13|23625.13|23497.13|23620.94|23492.94|10
1635712810000|2021-10-31 20:40:10|23625.36|23497.36|23622.91|23494.91|23626.64|23498.64|23621.56|23493.56|10
1635712820000|2021-10-31 20:40:20|23622.87|23494.87|23622.67|23494.67|23622.87|23494.87|23621.27|23493.27|9
1635712830000|2021-10-31 20:40:30|23622.87|23494.87|23625.02|23497.02|23625.02|23497.02|23622.87|23494.87|10
1635712840000|2021-10-31 20:40:40|23625.54|23497.54|23626.83|23498.83|23626.84|23498.84|23624.09|23496.09|10
1635712850000|2021-10-31 20:40:50|23627.18|23499.18|23628.8|23500.8|23630.63|23502.63|23627.18|23499.18|9
1635712860000|2021-10-31 20:41:00|23628.94|23500.94|23629.53|23501.53|23629.81|23501.81|23628.94|23500.94|9
1635712870000|2021-10-31 20:41:10|23629.6|23501.6|23625.29|23497.29|23629.6|23501.6|23624.76|23496.76|10
1635712880000|2021-10-31 20:41:20|23625.27|23497.27|23619.67|23491.67|23625.27|23497.27|23619.67|23491.67|10
1635712890000|2021-10-31 20:41:30|23616.83|23488.83|23604.88|23476.88|23616.83|23488.83|23604.88|23476.88|10
1635712900000|2021-10-31 20:41:40|23603.37|23475.37|23599.29|23471.29|23603.37|23475.37|23599.29|23471.29|10
1635712910000|2021-10-31 20:41:50|23594.9|23466.9|23592.79|23464.79|23595.2|23467.2|23592.79|23464.79|10
1635712920000|2021-10-31 20:42:00|23592.07|23464.07|23587.63|23459.63|23592.07|23464.07|23586.44|23458.44|10
1635712930000|2021-10-31 20:42:10|23587.98|23459.98|23587.01|23459.01|23587.98|23459.98|23585.95|23457.95|10
1635712940000|2021-10-31 20:42:20|23587.22|23459.22|23589.12|23461.12|23589.19|23461.19|23587.22|23459.22|9
1635712950000|2021-10-31 20:42:30|23589.2|23461.2|23588.74|23460.74|23589.2|23461.2|23588.7|23460.7|10
1635712960000|2021-10-31 20:42:40|23588.14|23460.14|23589.68|23461.68|23589.68|23461.68|23586.51|23458.51|10
1635712970000|2021-10-31 20:42:50|23589.35|23461.35|23590.51|23462.51|23590.71|23462.71|23588.97|23460.97|10
1635712980000|2021-10-31 20:43:00|23591.99|23463.99|23592.11|23464.11|23592.45|23464.45|23591.99|23463.99|7
1635712990000|2021-10-31 20:43:10|23591.99|23463.99|23590.68|23462.68|23591.99|23463.99|23590.13|23462.13|8
1635713000000|2021-10-31 20:43:20|23590.91|23462.91|23592.98|23464.98|23593.42|23465.42|23589.65|23461.65|10
1635713010000|2021-10-31 20:43:30|23591.4|23463.4|23593.19|23465.19|23594.89|23466.89|23591.4|23463.4|10
1635713020000|2021-10-31 20:43:40|23593.41|23465.41|23597.35|23469.35|23597.55|23469.55|23593.41|23465.41|10
1635713030000|2021-10-31 20:43:50|23597.32|23469.32|23597.92|23469.92|23597.95|23469.95|23596.97|23468.97|9
1635713040000|2021-10-31 20:44:00|23598.27|23470.27|23599.64|23471.64|23599.64|23471.64|23598.06|23470.06|10
1635713050000|2021-10-31 20:44:10|23599.07|23471.07|23604.19|23476.19|23604.19|23476.19|23599.07|23471.07|10
1635713060000|2021-10-31 20:44:20|23603.9|23475.9|23603.94|23475.94|23604.14|23476.14|23602.43|23474.43|10
1635713070000|2021-10-31 20:44:30|23604.11|23476.11|23602.89|23474.89|23604.11|23476.11|23601.74|23473.74|9
1635713080000|2021-10-31 20:44:40|23603.2|23475.2|23609.77|23481.77|23609.77|23481.77|23603.2|23475.2|10
1635713090000|2021-10-31 20:44:50|23609.61|23481.61|23611.93|23483.93|23611.93|23483.93|23609.61|23481.61|10
1635713100000|2021-10-31 20:45:00|23611.78|23483.78|23611.48|23483.48|23611.78|23483.78|23607.77|23479.77|10
1635713110000|2021-10-31 20:45:10|23610.57|23482.57|23611.2|23483.2|23611.68|23483.68|23609.44|23481.44|10
1635713120000|2021-10-31 20:45:20|23610.94|23482.94|23607.63|23479.63|23610.94|23482.94|23607.63|23479.63|10
1635713130000|2021-10-31 20:45:30|23607.61|23479.61|23611.83|23483.83|23611.83|23483.83|23607.61|23479.61|10
1635713140000|2021-10-31 20:45:40|23612.02|23484.02|23611.03|23483.03|23614.59|23486.59|23611.03|23483.03|10
1635713150000|2021-10-31 20:45:50|23609.49|23481.49|23606.49|23478.49|23609.49|23481.49|23606.49|23478.49|10
1635713160000|2021-10-31 20:46:00|23607.07|23479.07|23606.3|23478.3|23607.52|23479.52|23606.3|23478.3|10
1635713170000|2021-10-31 20:46:10|23606.17|23478.17|23605.94|23477.94|23606.17|23478.17|23604.83|23476.83|10
1635713180000|2021-10-31 20:46:20|23605.81|23477.81|23606.82|23478.82|23606.83|23478.83|23605.81|23477.81|10
1635713190000|2021-10-31 20:46:30|23606.46|23478.46|23604.62|23476.62|23606.48|23478.48|23604.62|23476.62|10
1635713200000|2021-10-31 20:46:40|23604.61|23476.61|23606.15|23478.15|23606.39|23478.39|23604.22|23476.22|10
1635713210000|2021-10-31 20:46:50|23606.59|23478.59|23605.55|23477.55|23606.59|23478.59|23604.82|23476.82|10
1635713220000|2021-10-31 20:47:00|23605.3|23477.3|23609.06|23481.06|23609.06|23481.06|23605.08|23477.08|10
1635713230000|2021-10-31 20:47:10|23609.44|23481.44|23609.94|23481.94|23610.02|23482.02|23608.69|23480.69|10
1635713240000|2021-10-31 20:47:20|23608.56|23480.56|23606.99|23478.99|23609.62|23481.62|23606.99|23478.99|7
1635713250000|2021-10-31 20:47:30|23608.09|23480.09|23607.37|23479.37|23608.1|23480.1|23607.37|23479.37|9
1635713260000|2021-10-31 20:47:40|23607.5|23479.5|23608.2|23480.2|23608.42|23480.42|23607.28|23479.28|9
1635713270000|2021-10-31 20:47:50|23606.87|23478.87|23607.75|23479.75|23607.75|23479.75|23606.06|23478.06|10
1635713280000|2021-10-31 20:48:00|23606.6|23478.6|23606.05|23478.05|23607.96|23479.96|23606.05|23478.05|8
1635713290000|2021-10-31 20:48:10|23605.65|23477.65|23606.91|23478.91|23608.33|23480.33|23605.65|23477.65|10
1635713300000|2021-10-31 20:48:20|23606.96|23478.96|23607.88|23479.88|23609.01|23481.01|23606.96|23478.96|10
1635713310000|2021-10-31 20:48:30|23607.96|23479.96|23608.57|23480.57|23609.67|23481.67|23607.82|23479.82|10
1635713320000|2021-10-31 20:48:40|23608.41|23480.41|23608.21|23480.21|23608.41|23480.41|23606.64|23478.64|9
1635713330000|2021-10-31 20:48:50|23608.36|23480.36|23611.39|23483.39|23611.39|23483.39|23608.36|23480.36|10
1635713340000|2021-10-31 20:49:00|23611.48|23483.48|23611.57|23483.57|23613.02|23485.02|23611.39|23483.39|10
1635713350000|2021-10-31 20:49:10|23611.13|23483.13|23611.8|23483.8|23612.65|23484.65|23610.47|23482.47|10
1635713360000|2021-10-31 20:49:20|23610.82|23482.82|23610.43|23482.43|23610.82|23482.82|23609.07|23481.07|10
1635713370000|2021-10-31 20:49:30|23610.28|23482.28|23609.51|23481.51|23610.63|23482.63|23609.51|23481.51|9
1635713380000|2021-10-31 20:49:40|23609.28|23481.28|23610.94|23482.94|23611.09|23483.09|23609.28|23481.28|9
1635713390000|2021-10-31 20:49:50|23610.59|23482.59|23611.36|23483.36|23611.36|23483.36|23609.63|23481.63|10
1635713400000|2021-10-31 20:50:00|23610.74|23482.74|23614.77|23486.77|23614.77|23486.77|23610.74|23482.74|10
1635713410000|2021-10-31 20:50:10|23614.83|23486.83|23613.17|23485.17|23614.83|23486.83|23613.17|23485.17|10
1635713420000|2021-10-31 20:50:20|23612.23|23484.23|23607.45|23479.45|23612.23|23484.23|23607.09|23479.09|10
1635713430000|2021-10-31 20:50:30|23607.61|23479.61|23605.74|23477.74|23607.61|23479.61|23604.16|23476.16|10
1635713440000|2021-10-31 20:50:40|23605.86|23477.86|23605.76|23477.76|23606.26|23478.26|23605.66|23477.66|7
1635713450000|2021-10-31 20:50:50|23605.97|23477.97|23604.58|23476.58|23606.01|23478.01|23604.26|23476.26|10
1635713460000|2021-10-31 20:51:00|23604.25|23476.25|23605.91|23477.91|23605.91|23477.91|23604.25|23476.25|10
1635713470000|2021-10-31 20:51:10|23606.01|23478.01|23606.94|23478.94|23606.94|23478.94|23604.64|23476.64|10
1635713480000|2021-10-31 20:51:20|23607.4|23479.4|23607.91|23479.91|23609.05|23481.05|23607.4|23479.4|10
1635713490000|2021-10-31 20:51:30|23608.04|23480.04|23610.68|23482.68|23610.75|23482.75|23608.04|23480.04|9
1635713500000|2021-10-31 20:51:40|23611.08|23483.08|23615.52|23487.52|23615.52|23487.52|23611.08|23483.08|10
1635713510000|2021-10-31 20:51:50|23615.71|23487.71|23617.98|23489.98|23618.99|23490.99|23615.71|23487.71|9
1635713520000|2021-10-31 20:52:00|23619.26|23491.26|23620.4|23492.4|23620.4|23492.4|23618.96|23490.96|10
1635713530000|2021-10-31 20:52:10|23618.63|23490.63|23619.98|23491.98|23620.02|23492.02|23618.36|23490.36|10
1635713540000|2021-10-31 20:52:20|23620.23|23492.23|23622.34|23494.34|23622.43|23494.43|23620.18|23492.18|9
1635713550000|2021-10-31 20:52:30|23622.31|23494.31|23624.02|23496.02|23624.02|23496.02|23622.31|23494.31|9
1635713560000|2021-10-31 20:52:40|23622.4|23494.4|23626.45|23498.45|23626.45|23498.45|23622.38|23494.38|9
1635713570000|2021-10-31 20:52:50|23626.44|23498.44|23628.7|23500.7|23628.7|23500.7|23626.35|23498.35|10
1635713580000|2021-10-31 20:53:00|23629.18|23501.18|23630.4|23502.4|23630.4|23502.4|23628.7|23500.7|10
1635713590000|2021-10-31 20:53:10|23630.27|23502.27|23630.11|23502.11|23630.27|23502.27|23628.63|23500.63|10
1635713600000|2021-10-31 20:53:20|23630.43|23502.43|23630|23502|23630.8|23502.8|23628.88|23500.88|10
1635713610000|2021-10-31 20:53:30|23630.48|23502.48|23631.12|23503.12|23632.26|23504.26|23630.48|23502.48|10
1635713620000|2021-10-31 20:53:40|23631.5|23503.5|23630.1|23502.1|23631.86|23503.86|23629.93|23501.93|9
1635713630000|2021-10-31 20:53:50|23630.04|23502.04|23628.82|23500.82|23630.71|23502.71|23628.82|23500.82|9
1635713640000|2021-10-31 20:54:00|23628.27|23500.27|23632.75|23504.75|23634.41|23506.41|23628.27|23500.27|10
1635713650000|2021-10-31 20:54:10|23633.8|23505.8|23638.32|23510.32|23639.01|23511.01|23633.03|23505.03|10
1635713660000|2021-10-31 20:54:20|23639.06|23511.06|23638.52|23510.52|23640.64|23512.64|23638.52|23510.52|10
1635713670000|2021-10-31 20:54:30|23638.2|23510.2|23636.49|23508.49|23639.23|23511.23|23636.49|23508.49|10
1635713680000|2021-10-31 20:54:40|23634.5|23506.5|23628.39|23500.39|23634.5|23506.5|23628.39|23500.39|10
1635713690000|2021-10-31 20:54:50|23627.07|23499.07|23615.85|23487.85|23627.07|23499.07|23615.85|23487.85|10
1635713700000|2021-10-31 20:55:00|23615.29|23487.29|23611.3|23483.3|23615.29|23487.29|23611.3|23483.3|10
1635713710000|2021-10-31 20:55:10|23611.1|23483.1|23610.05|23482.05|23611.1|23483.1|23609.03|23481.03|9
1635713720000|2021-10-31 20:55:20|23610.72|23482.72|23610|23482|23611.03|23483.03|23609.57|23481.57|9
1635713730000|2021-10-31 20:55:30|23608.77|23480.77|23607.03|23479.03|23608.77|23480.77|23605.6|23477.6|9
1635713740000|2021-10-31 20:55:40|23607.16|23479.16|23604.94|23476.94|23607.21|23479.21|23604.94|23476.94|10
1635713750000|2021-10-31 20:55:50|23604.99|23476.99|23601.86|23473.86|23604.99|23476.99|23601.86|23473.86|10
1635713760000|2021-10-31 20:56:00|23601.17|23473.17|23599.85|23471.85|23601.17|23473.17|23598.8|23470.8|10
1635713770000|2021-10-31 20:56:10|23599.98|23471.98|23602.15|23474.15|23602.82|23474.82|23599.98|23471.98|9
1635713780000|2021-10-31 20:56:20|23602.94|23474.94|23602.55|23474.55|23603.28|23475.28|23602.55|23474.55|9
1635713790000|2021-10-31 20:56:30|23602.54|23474.54|23604.88|23476.88|23604.95|23476.95|23602.54|23474.54|9
1635713800000|2021-10-31 20:56:40|23606.18|23478.18|23608.08|23480.08|23608.08|23480.08|23606.18|23478.18|10
1635713810000|2021-10-31 20:56:50|23607.92|23479.92|23605.45|23477.45|23608.66|23480.66|23605.45|23477.45|10
1635713820000|2021-10-31 20:57:00|23605.27|23477.27|23604.88|23476.88|23605.89|23477.89|23604.38|23476.38|10
1635713830000|2021-10-31 20:57:10|23605.08|23477.08|23606.56|23478.56|23606.68|23478.68|23605.08|23477.08|9
1635713840000|2021-10-31 20:57:20|23605.17|23477.17|23606.46|23478.46|23606.55|23478.55|23604.9|23476.9|9
1635713850000|2021-10-31 20:57:30|23606.21|23478.21|23606.82|23478.82|23606.82|23478.82|23606.01|23478.01|6
1635713860000|2021-10-31 20:57:40|23606.93|23478.93|23607.77|23479.77|23607.77|23479.77|23606.93|23478.93|9
1635713870000|2021-10-31 20:57:50|23608.02|23480.02|23607.95|23479.95|23609.19|23481.19|23607.59|23479.59|10
1635713880000|2021-10-31 20:58:00|23607.84|23479.84|23608.72|23480.72|23608.92|23480.92|23607.54|23479.54|10
1635713890000|2021-10-31 20:58:10|23608.97|23480.97|23611.76|23483.76|23612.09|23484.09|23608.97|23480.97|10
1635713900000|2021-10-31 20:58:20|23611.92|23483.92|23609.55|23481.55|23612.31|23484.31|23609.55|23481.55|9
1635713910000|2021-10-31 20:58:30|23609.95|23481.95|23610.63|23482.63|23610.63|23482.63|23609.15|23481.15|10
1635713920000|2021-10-31 20:58:40|23610.47|23482.47|23607.81|23479.81|23610.47|23482.47|23607.81|23479.81|10
1635713930000|2021-10-31 20:58:50|23607.49|23479.49|23610.9|23482.9|23610.9|23482.9|23606.95|23478.95|10
1635713940000|2021-10-31 20:59:00|23611|23483|23612.78|23484.78|23612.78|23484.78|23611|23483|10
1635713950000|2021-10-31 20:59:10|23613.12|23485.12|23613.18|23485.18|23613.19|23485.19|23611.59|23483.59|10
1635713960000|2021-10-31 20:59:20|23612.52|23484.52|23611.36|23483.36|23612.52|23484.52|23611.36|23483.36|8
1635713970000|2021-10-31 20:59:30|23609.32|23481.32|23608.74|23480.74|23609.32|23481.32|23608.27|23480.27|10
1635713980000|2021-10-31 20:59:40|23608.66|23480.66|23613.27|23485.27|23614.31|23486.31|23607.38|23479.38|10
1635713990000|2021-10-31 20:59:50|23612.97|23484.97|23614.21|23486.21|23614.86|23486.86|23612.97|23484.97|10
1635714000000|2021-10-31 21:00:00|23614.55|23486.55|23614.62|23486.62|23615.11|23487.11|23614.11|23486.11|10
1635714010000|2021-10-31 21:00:10|23614.74|23486.74|23617.89|23489.89|23618.91|23490.91|23614.74|23486.74|10
1635714020000|2021-10-31 21:00:20|23616.59|23488.59|23612.82|23484.82|23617.08|23489.08|23612.82|23484.82|9
1635714030000|2021-10-31 21:00:30|23612.19|23484.19|23608.32|23480.32|23612.19|23484.19|23608.29|23480.29|10
1635714040000|2021-10-31 21:00:40|23606.75|23478.75|23604.03|23476.03|23606.75|23478.75|23604.03|23476.03|10
1635714050000|2021-10-31 21:00:50|23604.07|23476.07|23604.71|23476.71|23604.98|23476.98|23603.9|23475.9|10
1635714060000|2021-10-31 21:01:00|23605.38|23477.38|23610.99|23482.99|23610.99|23482.99|23605.38|23477.38|10
1635714070000|2021-10-31 21:01:10|23612.95|23484.95|23608.42|23480.42|23612.95|23484.95|23608.09|23480.09|10
1635714080000|2021-10-31 21:01:20|23609.14|23481.14|23614.23|23486.23|23614.38|23486.38|23609.11|23481.11|10
1635714090000|2021-10-31 21:01:30|23614.36|23486.36|23614.7|23486.7|23615.78|23487.78|23614.22|23486.22|9
1635714100000|2021-10-31 21:01:40|23614.16|23486.16|23618.87|23490.87|23618.87|23490.87|23614.16|23486.16|10
1635714110000|2021-10-31 21:01:50|23619.06|23491.06|23620.56|23492.56|23620.59|23492.59|23619.06|23491.06|9
1635714120000|2021-10-31 21:02:00|23621.75|23493.75|23622.28|23494.28|23622.35|23494.35|23621.54|23493.54|9
1635714130000|2021-10-31 21:02:10|23622.31|23494.31|23626.34|23498.34|23626.34|23498.34|23622.31|23494.31|10
1635714140000|2021-10-31 21:02:20|23625.01|23497.01|23628.18|23500.18|23629.47|23501.47|23625.01|23497.01|10
1635714150000|2021-10-31 21:02:30|23629.76|23501.76|23628.67|23500.67|23629.79|23501.79|23628.67|23500.67|9
1635714160000|2021-10-31 21:02:40|23628.55|23500.55|23626.14|23498.14|23628.55|23500.55|23626.14|23498.14|9
1635714170000|2021-10-31 21:02:50|23625.58|23497.58|23623.58|23495.58|23626.01|23498.01|23623.58|23495.58|10
1635714180000|2021-10-31 21:03:00|23623.19|23495.19|23623.27|23495.27|23624.11|23496.11|23622.48|23494.48|10
1635714190000|2021-10-31 21:03:10|23622.25|23494.25|23623.57|23495.57|23623.57|23495.57|23621.42|23493.42|8
1635714200000|2021-10-31 21:03:20|23624.04|23496.04|23626.33|23498.33|23626.33|23498.33|23624.04|23496.04|9
1635714210000|2021-10-31 21:03:30|23625.94|23497.94|23624.49|23496.49|23626.27|23498.27|23624.49|23496.49|8
1635714220000|2021-10-31 21:03:40|23624.34|23496.34|23623.41|23495.41|23624.58|23496.58|23623.36|23495.36|9
1635714230000|2021-10-31 21:03:50|23622.93|23494.93|23622.63|23494.63|23623.74|23495.74|23621.72|23493.72|9
1635714240000|2021-10-31 21:04:00|23623.39|23495.39|23626.57|23498.57|23626.57|23498.57|23623.39|23495.39|10
1635714250000|2021-10-31 21:04:10|23626.81|23498.81|23627.02|23499.02|23628.36|23500.36|23626.81|23498.81|10
1635714260000|2021-10-31 21:04:20|23628.23|23500.23|23626.36|23498.36|23628.23|23500.23|23626.25|23498.25|10
1635714270000|2021-10-31 21:04:30|23626.86|23498.86|23626.98|23498.98|23626.98|23498.98|23625.84|23497.84|10
1635714280000|2021-10-31 21:04:40|23627.07|23499.07|23631.8|23503.8|23632.13|23504.13|23627.07|23499.07|9
1635714290000|2021-10-31 21:04:50|23631.6|23503.6|23635.38|23507.38|23635.48|23507.48|23631.6|23503.6|10
1635714300000|2021-10-31 21:05:00|23634.53|23506.53|23634.53|23506.53|23635.72|23507.72|23634.53|23506.53|10
1635714310000|2021-10-31 21:05:10|23634.76|23506.76|23632.92|23504.92|23634.76|23506.76|23632.72|23504.72|10
1635714320000|2021-10-31 21:05:20|23630.43|23502.43|23624.47|23496.47|23630.43|23502.43|23624.47|23496.47|10
1635714330000|2021-10-31 21:05:30|23619.32|23491.32|23614.21|23486.21|23619.32|23491.32|23614.21|23486.21|10
1635714340000|2021-10-31 21:05:40|23614.12|23486.12|23610.3|23482.3|23614.12|23486.12|23610.3|23482.3|10
1635714350000|2021-10-31 21:05:50|23609.95|23481.95|23606.74|23478.74|23610.31|23482.31|23606.74|23478.74|10
1635714360000|2021-10-31 21:06:00|23606.72|23478.72|23607.27|23479.27|23608.38|23480.38|23606.54|23478.54|10
1635714370000|2021-10-31 21:06:10|23607.62|23479.62|23603.89|23475.89|23607.62|23479.62|23603.89|23475.89|10
1635714380000|2021-10-31 21:06:20|23603.59|23475.59|23601.57|23473.57|23603.59|23475.59|23601.28|23473.28|7
1635714390000|2021-10-31 21:06:30|23601.84|23473.84|23600.1|23472.1|23602.2|23474.2|23600.1|23472.1|10
1635714400000|2021-10-31 21:06:40|23599.85|23471.85|23600.21|23472.21|23600.34|23472.34|23599.76|23471.76|10
1635714410000|2021-10-31 21:06:50|23600.01|23472.01|23599.97|23471.97|23600.4|23472.4|23599.58|23471.58|10
1635714420000|2021-10-31 21:07:00|23599.98|23471.98|23601.19|23473.19|23601.19|23473.19|23599.98|23471.98|8
1635714430000|2021-10-31 21:07:10|23601.14|23473.14|23602.43|23474.43|23603.58|23475.58|23601.14|23473.14|10
1635714440000|2021-10-31 21:07:20|23602.28|23474.28|23604.4|23476.4|23604.4|23476.4|23602.14|23474.14|9
1635714450000|2021-10-31 21:07:30|23604.55|23476.55|23602.22|23474.22|23604.55|23476.55|23602.17|23474.17|10
1635714460000|2021-10-31 21:07:40|23602.64|23474.64|23606.72|23478.72|23606.88|23478.88|23602.64|23474.64|10
1635714470000|2021-10-31 21:07:50|23606.03|23478.03|23607.39|23479.39|23607.7|23479.7|23605.79|23477.79|7
1635714480000|2021-10-31 21:08:00|23607.58|23479.58|23609.14|23481.14|23609.33|23481.33|23606.58|23478.58|10
1635714490000|2021-10-31 21:08:10|23608.7|23480.7|23606.97|23478.97|23609.09|23481.09|23606.97|23478.97|9
1635714500000|2021-10-31 21:08:20|23608.16|23480.16|23610.3|23482.3|23610.3|23482.3|23608.16|23480.16|10
1635714510000|2021-10-31 21:08:30|23610.53|23482.53|23611.51|23483.51|23611.51|23483.51|23610.53|23482.53|8
1635714520000|2021-10-31 21:08:40|23611.29|23483.29|23615.03|23487.03|23615.03|23487.03|23611.29|23483.29|9
1635714530000|2021-10-31 21:08:50|23615.07|23487.07|23608.88|23480.88|23615.07|23487.07|23608.88|23480.88|10
1635714540000|2021-10-31 21:09:00|23608.96|23480.96|23607.79|23479.79|23608.96|23480.96|23607.32|23479.32|10
1635714550000|2021-10-31 21:09:10|23607.26|23479.26|23607.14|23479.14|23607.26|23479.26|23606.68|23478.68|9
1635714560000|2021-10-31 21:09:20|23607.11|23479.11|23607.78|23479.78|23608.18|23480.18|23607.11|23479.11|10
1635714570000|2021-10-31 21:09:30|23607.97|23479.97|23605.42|23477.42|23608.09|23480.09|23605.42|23477.42|8
1635714580000|2021-10-31 21:09:40|23605.41|23477.41|23607.05|23479.05|23607.05|23479.05|23605.41|23477.41|10
1635714590000|2021-10-31 21:09:50|23606.73|23478.73|23606.81|23478.81|23607.31|23479.31|23605.71|23477.71|9
1635714600000|2021-10-31 21:10:00|23606.83|23478.83|23607.95|23479.95|23607.95|23479.95|23606.68|23478.68|6
1635714610000|2021-10-31 21:10:10|23607.88|23479.88|23605.68|23477.68|23607.88|23479.88|23605.48|23477.48|9
1635714620000|2021-10-31 21:10:20|23605.62|23477.62|23606.27|23478.27|23606.48|23478.48|23605.35|23477.35|10
1635714630000|2021-10-31 21:10:30|23606.45|23478.45|23607.12|23479.12|23607.12|23479.12|23606.45|23478.45|9
1635714640000|2021-10-31 21:10:40|23607.47|23479.47|23608.15|23480.15|23608.86|23480.86|23607.47|23479.47|8
1635714650000|2021-10-31 21:10:50|23608.14|23480.14|23608.08|23480.08|23608.14|23480.14|23607.23|23479.23|10
1635714660000|2021-10-31 21:11:00|23608.03|23480.03|23608.55|23480.55|23608.65|23480.65|23607.94|23479.94|10
1635714670000|2021-10-31 21:11:10|23608.34|23480.34|23608.26|23480.26|23608.54|23480.54|23606.85|23478.85|10
1635714680000|2021-10-31 21:11:20|23608.15|23480.15|23608.31|23480.31|23608.39|23480.39|23606.1|23478.1|10
1635714690000|2021-10-31 21:11:30|23607.87|23479.87|23610.11|23482.11|23610.11|23482.11|23607.84|23479.84|10
1635714700000|2021-10-31 21:11:40|23611.55|23483.55|23613.52|23485.52|23613.52|23485.52|23610.48|23482.48|10
1635714710000|2021-10-31 21:11:50|23613.62|23485.62|23615.26|23487.26|23615.52|23487.52|23612.59|23484.59|9
1635714720000|2021-10-31 21:12:00|23615.59|23487.59|23619.61|23491.61|23619.61|23491.61|23615.59|23487.59|10
1635714730000|2021-10-31 21:12:10|23620.26|23492.26|23621.4|23493.4|23621.4|23493.4|23620.26|23492.26|9
1635714740000|2021-10-31 21:12:20|23622.76|23494.76|23622.94|23494.94|23623.97|23495.97|23622.52|23494.52|9
1635714750000|2021-10-31 21:12:30|23622.78|23494.78|23623.83|23495.83|23624.56|23496.56|23622.7|23494.7|9
1635714760000|2021-10-31 21:12:40|23623.52|23495.52|23622.34|23494.34|23623.52|23495.52|23622.06|23494.06|8
1635714770000|2021-10-31 21:12:50|23621.86|23493.86|23621.02|23493.02|23621.86|23493.86|23619.86|23491.86|10
1635714780000|2021-10-31 21:13:00|23621.14|23493.14|23620.5|23492.5|23621.14|23493.14|23620.33|23492.33|10
1635714790000|2021-10-31 21:13:10|23620.8|23492.8|23617.29|23489.29|23620.8|23492.8|23616.79|23488.79|9
1635714800000|2021-10-31 21:13:20|23617.33|23489.33|23619.56|23491.56|23619.56|23491.56|23616.23|23488.23|10
1635714810000|2021-10-31 21:13:30|23619.9|23491.9|23620.1|23492.1|23621.68|23493.68|23619.54|23491.54|10
1635714820000|2021-10-31 21:13:40|23619.88|23491.88|23620.15|23492.15|23620.15|23492.15|23619.25|23491.25|10
1635714830000|2021-10-31 21:13:50|23619.2|23491.2|23618.91|23490.91|23619.45|23491.45|23618.2|23490.2|10
1635714840000|2021-10-31 21:14:00|23619.22|23491.22|23621.56|23493.56|23621.56|23493.56|23618.67|23490.67|10
1635714850000|2021-10-31 21:14:10|23621.41|23493.41|23622.51|23494.51|23622.7|23494.7|23621.01|23493.01|9
1635714860000|2021-10-31 21:14:20|23622.8|23494.8|23621.06|23493.06|23622.8|23494.8|23620.15|23492.15|10
1635714870000|2021-10-31 21:14:30|23622.11|23494.11|23623.44|23495.44|23623.5|23495.5|23621.86|23493.86|9
1635714880000|2021-10-31 21:14:40|23623.59|23495.59|23625.01|23497.01|23625.01|23497.01|23623.3|23495.3|10
1635714890000|2021-10-31 21:14:50|23625.17|23497.17|23624.31|23496.31|23625.22|23497.22|23624.16|23496.16|10
1635714900000|2021-10-31 21:15:00|23624.4|23496.4|23624.67|23496.67|23625.31|23497.31|23623.33|23495.33|9
1635714910000|2021-10-31 21:15:10|23623.86|23495.86|23624|23496|23624.6|23496.6|23622.82|23494.82|9
1635714920000|2021-10-31 21:15:20|23622.78|23494.78|23624.37|23496.37|23624.41|23496.41|23622.71|23494.71|10
1635714930000|2021-10-31 21:15:30|23624.34|23496.34|23623.25|23495.25|23624.47|23496.47|23623.05|23495.05|10
1635714940000|2021-10-31 21:15:40|23624.55|23496.55|23625.47|23497.47|23625.62|23497.62|23624.55|23496.55|7
1635714950000|2021-10-31 21:15:50|23625.72|23497.72|23625.59|23497.59|23626.13|23498.13|23625.48|23497.48|10
1635714960000|2021-10-31 21:16:00|23625.75|23497.75|23629.14|23501.14|23629.59|23501.59|23625.75|23497.75|10
1635714970000|2021-10-31 21:16:10|23628.88|23500.88|23632.32|23504.32|23632.32|23504.32|23628.88|23500.88|9
1635714980000|2021-10-31 21:16:20|23632.46|23504.46|23632.24|23504.24|23632.46|23504.46|23631.94|23503.94|10
1635714990000|2021-10-31 21:16:30|23632.41|23504.41|23633.03|23505.03|23634.39|23506.39|23631.52|23503.52|10
1635715000000|2021-10-31 21:16:40|23635.1|23507.1|23637.33|23509.33|23637.81|23509.81|23635.1|23507.1|10
1635715010000|2021-10-31 21:16:50|23637.31|23509.31|23641.02|23513.02|23641.02|23513.02|23637.31|23509.31|10
1635715020000|2021-10-31 21:17:00|23640.71|23512.71|23640.51|23512.51|23641.69|23513.69|23640.51|23512.51|8
1635715030000|2021-10-31 21:17:10|23640.38|23512.38|23642.25|23514.25|23642.25|23514.25|23640.38|23512.38|8
1635715040000|2021-10-31 21:17:20|23641.14|23513.14|23641.64|23513.64|23641.64|23513.64|23641.11|23513.11|8
1635715050000|2021-10-31 21:17:30|23642.16|23514.16|23644.33|23516.33|23644.41|23516.41|23642.16|23514.16|10
1635715060000|2021-10-31 21:17:40|23644.13|23516.13|23644.53|23516.53|23644.89|23516.89|23643.63|23515.63|10
1635715070000|2021-10-31 21:17:50|23644.77|23516.77|23646.13|23518.13|23646.26|23518.26|23644.77|23516.77|9
1635715080000|2021-10-31 21:18:00|23646.1|23518.1|23650.87|23522.87|23650.87|23522.87|23646.1|23518.1|10
1635715090000|2021-10-31 21:18:10|23652.33|23524.33|23654.89|23526.89|23654.89|23526.89|23652.33|23524.33|10
1635715100000|2021-10-31 21:18:20|23655.18|23527.18|23655.95|23527.95|23655.95|23527.95|23652.01|23524.01|10
1635715110000|2021-10-31 21:18:30|23655.99|23527.99|23661.28|23533.28|23661.28|23533.28|23655.99|23527.99|10
1635715120000|2021-10-31 21:18:40|23661.46|23533.46|23661.63|23533.63|23661.72|23533.72|23660.87|23532.87|10
1635715130000|2021-10-31 21:18:50|23661.96|23533.96|23664.32|23536.32|23664.32|23536.32|23661.96|23533.96|9
1635715140000|2021-10-31 21:19:00|23664.65|23536.65|23662.64|23534.64|23664.68|23536.68|23662.64|23534.64|8
1635715150000|2021-10-31 21:19:10|23662.81|23534.81|23663.88|23535.88|23664.54|23536.54|23662.65|23534.65|9
1635715160000|2021-10-31 21:19:20|23663.45|23535.45|23668.86|23540.86|23668.88|23540.88|23663.45|23535.45|10
1635715170000|2021-10-31 21:19:30|23669.77|23541.77|23665.49|23537.49|23669.81|23541.81|23665.49|23537.49|10
1635715180000|2021-10-31 21:19:40|23665.55|23537.55|23663.43|23535.43|23665.55|23537.55|23663.43|23535.43|9
1635715190000|2021-10-31 21:19:50|23663.61|23535.61|23663.66|23535.66|23664.37|23536.37|23662.76|23534.76|10
1635715200000|2021-10-31 21:20:00|23663.42|23535.42|23661.62|23533.62|23663.64|23535.64|23661.62|23533.62|9
1635715210000|2021-10-31 21:20:10|23661.79|23533.79|23659.81|23531.81|23662.94|23534.94|23659.73|23531.73|9
1635715220000|2021-10-31 21:20:20|23661.19|23533.19|23658.86|23530.86|23661.42|23533.42|23658.86|23530.86|10
1635715230000|2021-10-31 21:20:30|23657.29|23529.29|23656.68|23528.68|23658.26|23530.26|23656.18|23528.18|10
1635715240000|2021-10-31 21:20:40|23656.78|23528.78|23656.46|23528.46|23656.78|23528.78|23655.46|23527.46|10
1635715250000|2021-10-31 21:20:50|23656.95|23528.95|23656.92|23528.92|23657.73|23529.73|23656.02|23528.02|9
1635715260000|2021-10-31 21:21:00|23655.48|23527.48|23661.03|23533.03|23661.03|23533.03|23655.48|23527.48|10
1635715270000|2021-10-31 21:21:10|23660.32|23532.32|23661.41|23533.41|23661.86|23533.86|23660.03|23532.03|10
1635715280000|2021-10-31 21:21:20|23659.98|23531.98|23659.8|23531.8|23660.16|23532.16|23659.78|23531.78|9
1635715290000|2021-10-31 21:21:30|23659.82|23531.82|23656.79|23528.79|23659.82|23531.82|23656.76|23528.76|10
1635715300000|2021-10-31 21:21:40|23656.86|23528.86|23655.79|23527.79|23657.64|23529.64|23655.7|23527.7|9
1635715310000|2021-10-31 21:21:50|23656.31|23528.31|23657.04|23529.04|23657.15|23529.15|23655.64|23527.64|10
1635715320000|2021-10-31 21:22:00|23656.62|23528.62|23653.75|23525.75|23657.84|23529.84|23653.75|23525.75|9
1635715330000|2021-10-31 21:22:10|23654.94|23526.94|23649.04|23521.04|23655.05|23527.05|23649.04|23521.04|10
1635715340000|2021-10-31 21:22:20|23649.98|23521.98|23649.25|23521.25|23649.98|23521.98|23648.66|23520.66|10
1635715350000|2021-10-31 21:22:30|23649.03|23521.03|23651.32|23523.32|23651.32|23523.32|23649.03|23521.03|10
1635715360000|2021-10-31 21:22:40|23651.07|23523.07|23651.75|23523.75|23653.16|23525.16|23651.07|23523.07|10
1635715370000|2021-10-31 21:22:50|23652.21|23524.21|23651.44|23523.44|23652.23|23524.23|23651.44|23523.44|6
1635715380000|2021-10-31 21:23:00|23650.86|23522.86|23650.24|23522.24|23651.82|23523.82|23650.24|23522.24|9
1635715390000|2021-10-31 21:23:10|23651.48|23523.48|23658.87|23530.87|23658.87|23530.87|23650.92|23522.92|9
1635715400000|2021-10-31 21:23:20|23657.58|23529.58|23659.94|23531.94|23660.69|23532.69|23657.38|23529.38|9
1635715410000|2021-10-31 21:23:30|23661.24|23533.24|23654.2|23526.2|23662.18|23534.18|23654.2|23526.2|10
1635715420000|2021-10-31 21:23:40|23654.42|23526.42|23654.88|23526.88|23655.57|23527.57|23652.64|23524.64|9
1635715430000|2021-10-31 21:23:50|23654.86|23526.86|23656.75|23528.75|23657.25|23529.25|23654.86|23526.86|10
1635715440000|2021-10-31 21:24:00|23656.58|23528.58|23660.53|23532.53|23660.74|23532.74|23656.58|23528.58|10
1635715450000|2021-10-31 21:24:10|23660.54|23532.54|23664.31|23536.31|23664.76|23536.76|23660.54|23532.54|10
1635715460000|2021-10-31 21:24:20|23664.35|23536.35|23665.04|23537.04|23665.21|23537.21|23664.31|23536.31|10
1635715470000|2021-10-31 21:24:30|23664.92|23536.92|23665.52|23537.52|23666.15|23538.15|23664.9|23536.9|9
1635715480000|2021-10-31 21:24:40|23665.7|23537.7|23665.4|23537.4|23666.41|23538.41|23665.18|23537.18|9
1635715490000|2021-10-31 21:24:50|23666.97|23538.97|23665.98|23537.98|23667.13|23539.13|23665.6|23537.6|10
1635715500000|2021-10-31 21:25:00|23665.21|23537.21|23669.67|23541.67|23669.67|23541.67|23665.21|23537.21|10
1635715510000|2021-10-31 21:25:10|23669.56|23541.56|23668.16|23540.16|23669.87|23541.87|23668.16|23540.16|10
1635715520000|2021-10-31 21:25:20|23669.9|23541.9|23667.87|23539.87|23669.9|23541.9|23667.46|23539.46|10
1635715530000|2021-10-31 21:25:30|23668.99|23540.99|23668.23|23540.23|23669.53|23541.53|23667.03|23539.03|9
1635715540000|2021-10-31 21:25:40|23669.53|23541.53|23665.96|23537.96|23669.53|23541.53|23665.96|23537.96|10
1635715550000|2021-10-31 21:25:50|23665.73|23537.73|23664.33|23536.33|23666.04|23538.04|23664.33|23536.33|10
1635715560000|2021-10-31 21:26:00|23665.96|23537.96|23665.23|23537.23|23665.96|23537.96|23663.63|23535.63|9
1635715570000|2021-10-31 21:26:10|23664.21|23536.21|23660.41|23532.41|23664.21|23536.21|23660.41|23532.41|9
1635715580000|2021-10-31 21:26:20|23659.87|23531.87|23654.28|23526.28|23660.18|23532.18|23654.28|23526.28|10
1635715590000|2021-10-31 21:26:30|23653.23|23525.23|23654.03|23526.03|23655.66|23527.66|23653.23|23525.23|9
1635715600000|2021-10-31 21:26:40|23654.51|23526.51|23657.31|23529.31|23657.31|23529.31|23654.49|23526.49|9
1635715610000|2021-10-31 21:26:50|23656.24|23528.24|23657.63|23529.63|23657.63|23529.63|23655.95|23527.95|10
1635715620000|2021-10-31 21:27:00|23657.89|23529.89|23661.17|23533.17|23661.27|23533.27|23657.89|23529.89|10
1635715630000|2021-10-31 21:27:10|23660.98|23532.98|23662.81|23534.81|23663.12|23535.12|23660.98|23532.98|10
1635715640000|2021-10-31 21:27:20|23662.57|23534.57|23666.13|23538.13|23666.4|23538.4|23662.57|23534.57|10
1635715650000|2021-10-31 21:27:30|23667.88|23539.88|23667.75|23539.75|23668.26|23540.26|23666.91|23538.91|10
1635715660000|2021-10-31 21:27:40|23667.84|23539.84|23671.09|23543.09|23671.09|23543.09|23667.84|23539.84|10
1635715670000|2021-10-31 21:27:50|23670.9|23542.9|23673.21|23545.21|23673.21|23545.21|23670.79|23542.79|10
1635715680000|2021-10-31 21:28:00|23673.44|23545.44|23675.4|23547.4|23675.63|23547.63|23671.99|23543.99|10
1635715690000|2021-10-31 21:28:10|23675.89|23547.89|23669.26|23541.26|23675.9|23547.9|23669.26|23541.26|10
1635715700000|2021-10-31 21:28:20|23669.17|23541.17|23667.7|23539.7|23670.21|23542.21|23667.7|23539.7|9
1635715710000|2021-10-31 21:28:30|23666.11|23538.11|23666.37|23538.37|23666.37|23538.37|23664.65|23536.65|10
1635715720000|2021-10-31 21:28:40|23664.96|23536.96|23668.12|23540.12|23668.12|23540.12|23664.96|23536.96|10
1635715730000|2021-10-31 21:28:50|23668.1|23540.1|23668.15|23540.15|23669.02|23541.02|23668.1|23540.1|10
1635715740000|2021-10-31 21:29:00|23668.49|23540.49|23668.75|23540.75|23669.21|23541.21|23668.49|23540.49|10
1635715750000|2021-10-31 21:29:10|23668.55|23540.55|23670.95|23542.95|23670.95|23542.95|23668.53|23540.53|8
1635715760000|2021-10-31 21:29:20|23671.22|23543.22|23674.45|23546.45|23674.81|23546.81|23671.22|23543.22|10
1635715770000|2021-10-31 21:29:30|23674.69|23546.69|23675.99|23547.99|23677.14|23549.14|23674.68|23546.68|10
1635715780000|2021-10-31 21:29:40|23676.23|23548.23|23676.93|23548.93|23676.93|23548.93|23676.15|23548.15|10
1635715790000|2021-10-31 21:29:50|23675.48|23547.48|23679.02|23551.02|23679.21|23551.21|23675.48|23547.48|10
1635715800000|2021-10-31 21:30:00|23679.35|23551.35|23683.56|23555.56|23684.81|23556.81|23679.21|23551.21|10
1635715810000|2021-10-31 21:30:10|23684.52|23556.52|23685.94|23557.94|23686|23558|23684.32|23556.32|10
1635715820000|2021-10-31 21:30:20|23684.48|23556.48|23684.82|23556.82|23685.16|23557.16|23684.22|23556.22|10
1635715830000|2021-10-31 21:30:30|23683.76|23555.76|23680.84|23552.84|23683.88|23555.88|23680.84|23552.84|10
1635715840000|2021-10-31 21:30:40|23680.91|23552.91|23687.08|23559.08|23687.08|23559.08|23680.91|23552.91|10
1635715850000|2021-10-31 21:30:50|23686.14|23558.14|23688.69|23560.69|23688.99|23560.99|23685.91|23557.91|10
1635715860000|2021-10-31 21:31:00|23692.72|23564.72|23702.79|23574.79|23702.79|23574.79|23692.72|23564.72|10
1635715870000|2021-10-31 21:31:10|23703.31|23575.31|23705.49|23577.49|23706.78|23578.78|23703.31|23575.31|10
1635715880000|2021-10-31 21:31:20|23705.87|23577.87|23714.84|23586.84|23714.84|23586.84|23705.55|23577.55|10
1635715890000|2021-10-31 21:31:30|23718.23|23590.23|23720.1|23592.1|23720.41|23592.41|23717.88|23589.88|10
1635715900000|2021-10-31 21:31:40|23720.07|23592.07|23718.95|23590.95|23720.8|23592.8|23718.81|23590.81|10
1635715910000|2021-10-31 21:31:50|23718.88|23590.88|23720.67|23592.67|23720.93|23592.93|23718.88|23590.88|10
1635715920000|2021-10-31 21:32:00|23721.47|23593.47|23723.2|23595.2|23723.2|23595.2|23721.47|23593.47|10
1635715930000|2021-10-31 21:32:10|23723.65|23595.65|23725.66|23597.66|23725.66|23597.66|23723.41|23595.41|10
1635715940000|2021-10-31 21:32:20|23725.94|23597.94|23726.94|23598.94|23727.57|23599.57|23725.49|23597.49|10
1635715950000|2021-10-31 21:32:30|23727.13|23599.13|23728.03|23600.03|23728.09|23600.09|23726.41|23598.41|10
1635715960000|2021-10-31 21:32:40|23728.44|23600.44|23733.36|23605.36|23733.36|23605.36|23728.44|23600.44|10
1635715970000|2021-10-31 21:32:50|23733.79|23605.79|23738.6|23610.6|23738.93|23610.93|23733.79|23605.79|10
1635715980000|2021-10-31 21:33:00|23739.46|23611.46|23741.16|23613.16|23741.16|23613.16|23739.46|23611.46|10
1635715990000|2021-10-31 21:33:10|23740.69|23612.69|23741.37|23613.37|23741.76|23613.76|23740.51|23612.51|10
1635716000000|2021-10-31 21:33:20|23741.18|23613.18|23741.53|23613.53|23741.53|23613.53|23740.13|23612.13|8
1635716010000|2021-10-31 21:33:30|23741.48|23613.48|23739.91|23611.91|23741.48|23613.48|23739.91|23611.91|10
1635716020000|2021-10-31 21:33:40|23740.63|23612.63|23746.19|23618.19|23746.2|23618.2|23740.48|23612.48|9
1635716030000|2021-10-31 21:33:50|23746.07|23618.07|23748.25|23620.25|23748.25|23620.25|23744.17|23616.17|10
1635716040000|2021-10-31 21:34:00|23748.16|23620.16|23747.95|23619.95|23748.41|23620.41|23746.32|23618.32|8
1635716050000|2021-10-31 21:34:10|23747.77|23619.77|23747.15|23619.15|23748.67|23620.67|23746.77|23618.77|10
1635716060000|2021-10-31 21:34:20|23747.14|23619.14|23747.81|23619.81|23748.08|23620.08|23746.72|23618.72|9
1635716070000|2021-10-31 21:34:30|23748.08|23620.08|23749.13|23621.13|23749.2|23621.2|23746.84|23618.84|10
1635716080000|2021-10-31 21:34:40|23748.62|23620.62|23755.79|23627.79|23755.79|23627.79|23748.62|23620.62|10
1635716090000|2021-10-31 21:34:50|23755.65|23627.65|23756.2|23628.2|23756.69|23628.69|23755.5|23627.5|10
1635716100000|2021-10-31 21:35:00|23756.56|23628.56|23758.1|23630.1|23758.23|23630.23|23756.56|23628.56|10
1635716110000|2021-10-31 21:35:10|23758.22|23630.22|23760.59|23632.59|23760.59|23632.59|23758.22|23630.22|10
1635716120000|2021-10-31 21:35:20|23760.23|23632.23|23762.73|23634.73|23762.86|23634.86|23760.23|23632.23|10
1635716130000|2021-10-31 21:35:30|23762.84|23634.84|23760.68|23632.68|23762.84|23634.84|23759.85|23631.85|10
1635716140000|2021-10-31 21:35:40|23759.89|23631.89|23762.15|23634.15|23762.15|23634.15|23759.89|23631.89|9
1635716150000|2021-10-31 21:35:50|23760.96|23632.96|23763.14|23635.14|23763.75|23635.75|23760.96|23632.96|9
1635716160000|2021-10-31 21:36:00|23763.23|23635.23|23763.21|23635.21|23763.6|23635.6|23762.66|23634.66|9
1635716170000|2021-10-31 21:36:10|23764.89|23636.89|23766.07|23638.07|23766.07|23638.07|23764.33|23636.33|9
1635716180000|2021-10-31 21:36:20|23765.87|23637.87|23765.62|23637.62|23766.18|23638.18|23764.24|23636.24|9
1635716190000|2021-10-31 21:36:30|23766.23|23638.23|23765.27|23637.27|23767.12|23639.12|23765.27|23637.27|10
1635716200000|2021-10-31 21:36:40|23767.05|23639.05|23767.64|23639.64|23767.87|23639.87|23766.31|23638.31|5
1635716210000|2021-10-31 21:36:50|23767.75|23639.75|23767.71|23639.71|23767.96|23639.96|23765.77|23637.77|10
1635716220000|2021-10-31 21:37:00|23767.85|23639.85|23769.66|23641.66|23769.66|23641.66|23767.8|23639.8|9
1635716230000|2021-10-31 21:37:10|23769.38|23641.38|23771.33|23643.33|23771.93|23643.93|23769.38|23641.38|10
1635716240000|2021-10-31 21:37:20|23772.32|23644.32|23772.76|23644.76|23772.76|23644.76|23769.49|23641.49|10
1635716250000|2021-10-31 21:37:30|23772.46|23644.46|23780.54|23652.54|23780.54|23652.54|23772.46|23644.46|10
1635716260000|2021-10-31 21:37:40|23779.34|23651.34|23782.83|23654.83|23782.83|23654.83|23779.34|23651.34|10
1635716270000|2021-10-31 21:37:50|23783.06|23655.06|23784.82|23656.82|23787.19|23659.19|23783.06|23655.06|9
1635716280000|2021-10-31 21:38:00|23785.89|23657.89|23789.35|23661.35|23789.59|23661.59|23785.89|23657.89|10
1635716290000|2021-10-31 21:38:10|23789.71|23661.71|23791.48|23663.48|23791.93|23663.93|23789.25|23661.25|10
1635716300000|2021-10-31 21:38:20|23790.02|23662.02|23791.92|23663.92|23793.45|23665.45|23789.88|23661.88|10
1635716310000|2021-10-31 21:38:30|23792.15|23664.15|23792.09|23664.09|23793.16|23665.16|23791.7|23663.7|10
1635716320000|2021-10-31 21:38:40|23792.57|23664.57|23793.67|23665.67|23794.94|23666.94|23792.4|23664.4|10
1635716330000|2021-10-31 21:38:50|23793.98|23665.98|23795.93|23667.93|23795.93|23667.93|23793.98|23665.98|10
1635716340000|2021-10-31 21:39:00|23796.17|23668.17|23795.97|23667.97|23796.17|23668.17|23794.02|23666.02|10
1635716350000|2021-10-31 21:39:10|23796.02|23668.02|23797.57|23669.57|23797.57|23669.57|23795.51|23667.51|10
1635716360000|2021-10-31 21:39:20|23796.23|23668.23|23805.78|23677.78|23805.78|23677.78|23796.23|23668.23|10
1635716370000|2021-10-31 21:39:30|23806.92|23678.92|23811.02|23683.02|23811.02|23683.02|23806.92|23678.92|10
1635716380000|2021-10-31 21:39:40|23811.35|23683.35|23812.39|23684.39|23813.28|23685.28|23811.35|23683.35|10
1635716390000|2021-10-31 21:39:50|23811.94|23683.94|23814.14|23686.14|23815.3|23687.3|23811.94|23683.94|10
1635716400000|2021-10-31 21:40:00|23813.59|23685.59|23811.78|23683.78|23813.59|23685.59|23811.23|23683.23|10
1635716410000|2021-10-31 21:40:10|23815.01|23687.01|23814.68|23686.68|23815.16|23687.16|23813.52|23685.52|10
1635716420000|2021-10-31 21:40:20|23814.83|23686.83|23815.56|23687.56|23815.56|23687.56|23813.86|23685.86|10
1635716430000|2021-10-31 21:40:30|23815.86|23687.86|23812.81|23684.81|23815.86|23687.86|23812.81|23684.81|10
1635716440000|2021-10-31 21:40:40|23812.96|23684.96|23815.47|23687.47|23815.99|23687.99|23812.85|23684.85|10
1635716450000|2021-10-31 21:40:50|23815.66|23687.66|23816.14|23688.14|23816.34|23688.34|23815.66|23687.66|7
1635716460000|2021-10-31 21:41:00|23815.48|23687.48|23815.18|23687.18|23816.19|23688.19|23815|23687|10
1635716470000|2021-10-31 21:41:10|23815.07|23687.07|23814.19|23686.19|23815.15|23687.15|23812.91|23684.91|10
1635716480000|2021-10-31 21:41:20|23814.94|23686.94|23812.11|23684.11|23815.25|23687.25|23812.11|23684.11|10
1635716490000|2021-10-31 21:41:30|23810.81|23682.81|23805.4|23677.4|23811.47|23683.47|23805.4|23677.4|10
1635716500000|2021-10-31 21:41:40|23805.55|23677.55|23805.42|23677.42|23805.55|23677.55|23803.13|23675.13|10
1635716510000|2021-10-31 21:41:50|23803.42|23675.42|23805.69|23677.69|23805.69|23677.69|23802.52|23674.52|10
1635716520000|2021-10-31 21:42:00|23805.74|23677.74|23803.81|23675.81|23809.6|23681.6|23803.81|23675.81|10
1635716530000|2021-10-31 21:42:10|23803.58|23675.58|23787.54|23659.54|23803.58|23675.58|23787.54|23659.54|10
1635716540000|2021-10-31 21:42:20|23785.59|23657.59|23782.7|23654.7|23785.59|23657.59|23782.7|23654.7|10
1635716550000|2021-10-31 21:42:30|23782.79|23654.79|23776.41|23648.41|23782.79|23654.79|23776.41|23648.41|10
1635716560000|2021-10-31 21:42:40|23775.03|23647.03|23769.78|23641.78|23775.03|23647.03|23769.78|23641.78|10
1635716570000|2021-10-31 21:42:50|23769.82|23641.82|23768.95|23640.95|23769.82|23641.82|23767.64|23639.64|10
1635716580000|2021-10-31 21:43:00|23768.97|23640.97|23769.68|23641.68|23769.68|23641.68|23767.66|23639.66|9
1635716590000|2021-10-31 21:43:10|23770.07|23642.07|23771.85|23643.85|23772.2|23644.2|23770.07|23642.07|10
1635716600000|2021-10-31 21:43:20|23772.35|23644.35|23777.69|23649.69|23777.73|23649.73|23772.02|23644.02|10
1635716610000|2021-10-31 21:43:30|23777.66|23649.66|23787.86|23659.86|23787.97|23659.97|23777.66|23649.66|10
1635716620000|2021-10-31 21:43:40|23786.42|23658.42|23789.23|23661.23|23789.48|23661.48|23785.11|23657.11|9
1635716630000|2021-10-31 21:43:50|23788.45|23660.45|23790.98|23662.98|23790.98|23662.98|23788.31|23660.31|9
1635716640000|2021-10-31 21:44:00|23790.6|23662.6|23791.51|23663.51|23792.25|23664.25|23788.15|23660.15|10
1635716650000|2021-10-31 21:44:10|23792.08|23664.08|23793.93|23665.93|23793.99|23665.99|23792.08|23664.08|10
1635716660000|2021-10-31 21:44:20|23794.43|23666.43|23800.13|23672.13|23800.13|23672.13|23794.21|23666.21|10
1635716670000|2021-10-31 21:44:30|23800.35|23672.35|23800.02|23672.02|23801.1|23673.1|23799.24|23671.24|10
1635716680000|2021-10-31 21:44:40|23801.77|23673.77|23812|23684|23812|23684|23801.77|23673.77|10
1635716690000|2021-10-31 21:44:50|23812.33|23684.33|23817.5|23689.5|23817.5|23689.5|23810.96|23682.96|10
1635716700000|2021-10-31 21:45:00|23816.2|23688.2|23826.17|23698.17|23826.17|23698.17|23816.2|23688.2|10
1635716710000|2021-10-31 21:45:10|23826.74|23698.74|23829.91|23701.91|23831.39|23703.39|23826.65|23698.65|10
1635716720000|2021-10-31 21:45:20|23829.88|23701.88|23830.02|23702.02|23830.42|23702.42|23829.41|23701.41|10
1635716730000|2021-10-31 21:45:30|23829.77|23701.77|23828.94|23700.94|23830.76|23702.76|23828.79|23700.79|10
1635716740000|2021-10-31 21:45:40|23828.19|23700.19|23825.76|23697.76|23828.19|23700.19|23825.76|23697.76|10
1635716750000|2021-10-31 21:45:50|23825.15|23697.15|23829.88|23701.88|23829.88|23701.88|23825.15|23697.15|10
1635716760000|2021-10-31 21:46:00|23828.58|23700.58|23837.1|23709.1|23837.1|23709.1|23828.58|23700.58|10
1635716770000|2021-10-31 21:46:10|23837.73|23709.73|23838.46|23710.46|23839.21|23711.21|23837|23709|10
1635716780000|2021-10-31 21:46:20|23837.66|23709.66|23835.39|23707.39|23837.66|23709.66|23833.92|23705.92|10
1635716790000|2021-10-31 21:46:30|23834.22|23706.22|23834.07|23706.07|23834.93|23706.93|23832.36|23704.36|10
1635716800000|2021-10-31 21:46:40|23832.93|23704.93|23817.33|23689.33|23832.93|23704.93|23817.33|23689.33|9
1635716810000|2021-10-31 21:46:50|23816.64|23688.64|23810.36|23682.36|23816.67|23688.67|23810.36|23682.36|10
1635716820000|2021-10-31 21:47:00|23809.85|23681.85|23798.76|23670.76|23809.85|23681.85|23798.76|23670.76|10
1635716830000|2021-10-31 21:47:10|23799.16|23671.16|23796.94|23668.94|23799.16|23671.16|23793.5|23665.5|10
1635716840000|2021-10-31 21:47:20|23796.83|23668.83|23799.6|23671.6|23799.71|23671.71|23795.34|23667.34|10
1635716850000|2021-10-31 21:47:30|23798.62|23670.62|23798.19|23670.19|23799.86|23671.86|23798.06|23670.06|10
1635716860000|2021-10-31 21:47:40|23796.53|23668.53|23795.52|23667.52|23797.32|23669.32|23794.03|23666.03|10
1635716870000|2021-10-31 21:47:50|23793.05|23665.05|23794.29|23666.29|23794.35|23666.35|23791.92|23663.92|10
1635716880000|2021-10-31 21:48:00|23795.18|23667.18|23800.47|23672.47|23800.94|23672.94|23795.18|23667.18|10
1635716890000|2021-10-31 21:48:10|23799.84|23671.84|23803.76|23675.76|23804.31|23676.31|23799.84|23671.84|10
1635716900000|2021-10-31 21:48:20|23804.73|23676.73|23804.6|23676.6|23806.88|23678.88|23804.6|23676.6|10
1635716910000|2021-10-31 21:48:30|23805.91|23677.91|23807.65|23679.65|23807.65|23679.65|23804.67|23676.67|10
1635716920000|2021-10-31 21:48:40|23808.2|23680.2|23818.38|23690.38|23818.38|23690.38|23808.2|23680.2|10
1635716930000|2021-10-31 21:48:50|23819.04|23691.04|23819.1|23691.1|23820.28|23692.28|23818.7|23690.7|10
1635716940000|2021-10-31 21:49:00|23818.46|23690.46|23813.74|23685.74|23818.46|23690.46|23813.74|23685.74|10
1635716950000|2021-10-31 21:49:10|23814.04|23686.04|23817.36|23689.36|23817.41|23689.41|23814.04|23686.04|10
1635716960000|2021-10-31 21:49:20|23815.78|23687.78|23815.61|23687.61|23816.89|23688.89|23814.97|23686.97|10
1635716970000|2021-10-31 21:49:30|23815.94|23687.94|23813.25|23685.25|23816.59|23688.59|23813.25|23685.25|10
1635716980000|2021-10-31 21:49:40|23814.09|23686.09|23812.21|23684.21|23814.09|23686.09|23811.32|23683.32|10
1635716990000|2021-10-31 21:49:50|23812.08|23684.08|23810.49|23682.49|23812.18|23684.18|23809.13|23681.13|10
1635717000000|2021-10-31 21:50:00|23810.47|23682.47|23812.64|23684.64|23812.64|23684.64|23810.13|23682.13|10
1635717010000|2021-10-31 21:50:10|23812.85|23684.85|23812.08|23684.08|23814.73|23686.73|23811.68|23683.68|10
1635717020000|2021-10-31 21:50:20|23811.51|23683.51|23804.87|23676.87|23811.51|23683.51|23804.87|23676.87|10
1635717030000|2021-10-31 21:50:30|23804.93|23676.93|23799.45|23671.45|23805.96|23677.96|23799.45|23671.45|10
1635717040000|2021-10-31 21:50:40|23798.14|23670.14|23795.94|23667.94|23799.3|23671.3|23795.94|23667.94|10
1635717050000|2021-10-31 21:50:50|23793.15|23665.15|23792.08|23664.08|23793.74|23665.74|23792.08|23664.08|10
1635717060000|2021-10-31 21:51:00|23791.96|23663.96|23791.31|23663.31|23792.26|23664.26|23791.31|23663.31|10
1635717070000|2021-10-31 21:51:10|23792.41|23664.41|23789.11|23661.11|23792.41|23664.41|23788.61|23660.61|10
1635717080000|2021-10-31 21:51:20|23789.12|23661.12|23789.93|23661.93|23789.93|23661.93|23787.72|23659.72|10
1635717090000|2021-10-31 21:51:30|23789.68|23661.68|23789.48|23661.48|23789.68|23661.68|23787.23|23659.23|10
1635717100000|2021-10-31 21:51:40|23788.94|23660.94|23787.67|23659.67|23789.86|23661.86|23787.67|23659.67|9
1635717110000|2021-10-31 21:51:50|23787.92|23659.92|23790.33|23662.33|23790.35|23662.35|23787.92|23659.92|8
1635717120000|2021-10-31 21:52:00|23790.06|23662.06|23794.38|23666.38|23794.38|23666.38|23788.7|23660.7|10
1635717130000|2021-10-31 21:52:10|23794.45|23666.45|23794.04|23666.04|23795.09|23667.09|23793.32|23665.32|10
1635717140000|2021-10-31 21:52:20|23794.89|23666.89|23795.64|23667.64|23796.03|23668.03|23794.89|23666.89|10
1635717150000|2021-10-31 21:52:30|23796.22|23668.22|23798.08|23670.08|23798.17|23670.17|23795.08|23667.08|10
1635717160000|2021-10-31 21:52:40|23796.79|23668.79|23794.19|23666.19|23797.88|23669.88|23794.19|23666.19|10
1635717170000|2021-10-31 21:52:50|23794.28|23666.28|23788.69|23660.69|23794.28|23666.28|23788.3|23660.3|10
1635717180000|2021-10-31 21:53:00|23788.83|23660.83|23790.03|23662.03|23790.08|23662.08|23788.21|23660.21|10
1635717190000|2021-10-31 21:53:10|23790.38|23662.38|23790.18|23662.18|23790.38|23662.38|23788.62|23660.62|10
1635717200000|2021-10-31 21:53:20|23790.19|23662.19|23792.98|23664.98|23793.09|23665.09|23790.19|23662.19|10
1635717210000|2021-10-31 21:53:30|23794.4|23666.4|23802.07|23674.07|23802.07|23674.07|23794.4|23666.4|10
1635717220000|2021-10-31 21:53:40|23803.13|23675.13|23808.51|23680.51|23809.35|23681.35|23803.13|23675.13|10
1635717230000|2021-10-31 21:53:50|23808.63|23680.63|23808.23|23680.23|23810.46|23682.46|23808.13|23680.13|10
1635717240000|2021-10-31 21:54:00|23806.61|23678.61|23808.74|23680.74|23808.74|23680.74|23805.01|23677.01|10
1635717250000|2021-10-31 21:54:10|23809.02|23681.02|23817.2|23689.2|23817.2|23689.2|23809.02|23681.02|10
1635717260000|2021-10-31 21:54:20|23817.95|23689.95|23818.79|23690.79|23818.95|23690.95|23816.74|23688.74|10
1635717270000|2021-10-31 21:54:30|23817.15|23689.15|23812.28|23684.28|23817.15|23689.15|23812.12|23684.12|10
1635717280000|2021-10-31 21:54:40|23812.27|23684.27|23813.51|23685.51|23814.07|23686.07|23812.06|23684.06|10
1635717290000|2021-10-31 21:54:50|23813.77|23685.77|23817.45|23689.45|23817.45|23689.45|23813.77|23685.77|10
1635717300000|2021-10-31 21:55:00|23817.72|23689.72|23822.91|23694.91|23823.87|23695.87|23817.72|23689.72|10
1635717310000|2021-10-31 21:55:10|23823.75|23695.75|23822.76|23694.76|23825.76|23697.76|23822.76|23694.76|10
1635717320000|2021-10-31 21:55:20|23822.97|23694.97|23822.69|23694.69|23823.15|23695.15|23821.15|23693.15|10
1635717330000|2021-10-31 21:55:30|23823.49|23695.49|23824.23|23696.23|23824.66|23696.66|23822.55|23694.55|10
1635717340000|2021-10-31 21:55:40|23825.62|23697.62|23827.86|23699.86|23828.56|23700.56|23825.62|23697.62|10
1635717350000|2021-10-31 21:55:50|23829.03|23701.03|23829.41|23701.41|23829.84|23701.84|23829.03|23701.03|9
1635717360000|2021-10-31 21:56:00|23828.22|23700.22|23831.77|23703.77|23831.77|23703.77|23828.15|23700.15|9
1635717370000|2021-10-31 21:56:10|23832.58|23704.58|23837.95|23709.95|23837.95|23709.95|23832.58|23704.58|10
1635717380000|2021-10-31 21:56:20|23837.97|23709.97|23841.24|23713.24|23841.24|23713.24|23837.97|23709.97|9
1635717390000|2021-10-31 21:56:30|23842.43|23714.43|23843.54|23715.54|23843.99|23715.99|23841.39|23713.39|9
1635717400000|2021-10-31 21:56:40|23842.93|23714.93|23843.74|23715.74|23845.14|23717.14|23842.93|23714.93|10
1635717410000|2021-10-31 21:56:50|23843.67|23715.67|23843.6|23715.6|23843.98|23715.98|23841.84|23713.84|10
1635717420000|2021-10-31 21:57:00|23842.12|23714.12|23840.49|23712.49|23842.12|23714.12|23840.13|23712.13|10
1635717430000|2021-10-31 21:57:10|23841.34|23713.34|23843.75|23715.75|23843.75|23715.75|23841.34|23713.34|10
1635717440000|2021-10-31 21:57:20|23844.03|23716.03|23843.36|23715.36|23844.42|23716.42|23842.45|23714.45|10
1635717450000|2021-10-31 21:57:30|23842.69|23714.69|23843.17|23715.17|23843.17|23715.17|23841.09|23713.09|10
1635717460000|2021-10-31 21:57:40|23843.28|23715.28|23849.57|23721.57|23849.57|23721.57|23843.26|23715.26|10
1635717470000|2021-10-31 21:57:50|23849.35|23721.35|23852.41|23724.41|23852.49|23724.49|23849.35|23721.35|10
1635717480000|2021-10-31 21:58:00|23851.89|23723.89|23851.81|23723.81|23854.42|23726.42|23851.81|23723.81|10
1635717490000|2021-10-31 21:58:10|23852.02|23724.02|23850.27|23722.27|23853.68|23725.68|23850.27|23722.27|10
1635717500000|2021-10-31 21:58:20|23850.1|23722.1|23845.89|23717.89|23851.05|23723.05|23844.9|23716.9|10
1635717510000|2021-10-31 21:58:30|23845.68|23717.68|23845.89|23717.89|23847.84|23719.84|23845.68|23717.68|9
1635717520000|2021-10-31 21:58:40|23845.75|23717.75|23842.49|23714.49|23846.24|23718.24|23842.49|23714.49|8
1635717530000|2021-10-31 21:58:50|23842.65|23714.65|23841.51|23713.51|23842.91|23714.91|23841.51|23713.51|10
1635717540000|2021-10-31 21:59:00|23841.26|23713.26|23839.09|23711.09|23841.26|23713.26|23837.76|23709.76|10
1635717550000|2021-10-31 21:59:10|23839.74|23711.74|23841.84|23713.84|23842.61|23714.61|23839.74|23711.74|10
1635717560000|2021-10-31 21:59:20|23843.02|23715.02|23841.53|23713.53|23843.02|23715.02|23841.23|23713.23|9
1635717570000|2021-10-31 21:59:30|23842.41|23714.41|23840.94|23712.94|23843.05|23715.05|23840.94|23712.94|10
1635717580000|2021-10-31 21:59:40|23838.69|23710.69|23838.28|23710.28|23839.03|23711.03|23838.28|23710.28|8
1635717590000|2021-10-31 21:59:50|23838.25|23710.25|23832.26|23704.26|23838.95|23710.95|23832.26|23704.26|9
1635717600000|2021-10-31 22:00:00|23833.62|23705.62|23848.77|23720.77|23848.77|23720.77|23833.62|23705.62|10
1635717610000|2021-10-31 22:00:10|23848.64|23720.64|23856.11|23728.11|23856.11|23728.11|23848.18|23720.18|10
1635717620000|2021-10-31 22:00:20|23855.45|23727.45|23858.77|23730.77|23859.47|23731.47|23855.45|23727.45|10
1635717630000|2021-10-31 22:00:30|23859|23731|23858.28|23730.28|23859.48|23731.48|23857.87|23729.87|10
1635717640000|2021-10-31 22:00:40|23858.05|23730.05|23859.24|23731.24|23860.12|23732.12|23857.07|23729.07|10
1635717650000|2021-10-31 22:00:50|23859.9|23731.9|23857.49|23729.49|23859.9|23731.9|23856.55|23728.55|10
1635717660000|2021-10-31 22:01:00|23857.03|23729.03|23852.43|23724.43|23857.03|23729.03|23852.22|23724.22|10
1635717670000|2021-10-31 22:01:10|23851.82|23723.82|23858.74|23730.74|23858.74|23730.74|23851.82|23723.82|10
1635717680000|2021-10-31 22:01:20|23859.08|23731.08|23854.64|23726.64|23859.23|23731.23|23854.64|23726.64|10
1635717690000|2021-10-31 22:01:30|23853.67|23725.67|23853.19|23725.19|23853.67|23725.67|23850.21|23722.21|10
1635717700000|2021-10-31 22:01:40|23854.95|23726.95|23854.07|23726.07|23856.19|23728.19|23853.97|23725.97|10
1635717710000|2021-10-31 22:01:50|23853.95|23725.95|23856.23|23728.23|23857.48|23729.48|23853.95|23725.95|10
1635717720000|2021-10-31 22:02:00|23855.38|23727.38|23844.01|23724.01|23855.38|23727.38|23843.59|23719.59|11
1635717730000|2021-10-31 22:02:10|23841.95|23721.95|23839.73|23719.73|23842.14|23722.14|23839.73|23719.73|10
1635717740000|2021-10-31 22:02:20|23840.08|23720.08|23838.01|23718.01|23840.08|23720.08|23836.72|23716.72|10
1635717750000|2021-10-31 22:02:30|23838.35|23718.35|23837.57|23717.57|23838.76|23718.76|23835.84|23715.84|10
1635717760000|2021-10-31 22:02:40|23837.47|23717.47|23833.49|23713.49|23837.97|23717.97|23833.49|23713.49|10
1635717770000|2021-10-31 22:02:50|23833.95|23713.95|23830.32|23710.32|23834.58|23714.58|23830.32|23710.32|10
1635717780000|2021-10-31 22:03:00|23830.49|23710.49|23827.44|23707.44|23830.49|23710.49|23826.77|23706.77|10
1635717790000|2021-10-31 22:03:10|23827.26|23707.26|23825.4|23705.4|23827.26|23707.26|23825.4|23705.4|10
1635717800000|2021-10-31 22:03:20|23825.29|23705.29|23824.45|23704.45|23825.29|23705.29|23824.04|23704.04|10
1635717810000|2021-10-31 22:03:30|23824.91|23704.91|23825.34|23705.34|23826.2|23706.2|23824.91|23704.91|10
1635717820000|2021-10-31 22:03:40|23824.92|23704.92|23821.22|23701.22|23824.92|23704.92|23821.22|23701.22|10
1635717830000|2021-10-31 22:03:50|23820.63|23700.63|23818.6|23698.6|23820.63|23700.63|23818.14|23698.14|10
1635717840000|2021-10-31 22:04:00|23818.54|23698.54|23819.86|23699.86|23820.11|23700.11|23818.54|23698.54|10
1635717850000|2021-10-31 22:04:10|23819.35|23699.35|23817.78|23697.78|23819.95|23699.95|23817.78|23697.78|10
1635717860000|2021-10-31 22:04:20|23818.13|23698.13|23816.84|23696.84|23818.13|23698.13|23816.3|23696.3|10
1635717870000|2021-10-31 22:04:30|23816.74|23696.74|23811.51|23691.51|23816.74|23696.74|23811.51|23691.51|10
1635717880000|2021-10-31 22:04:40|23812.11|23692.11|23803.79|23683.79|23812.11|23692.11|23803.33|23683.33|10
1635717890000|2021-10-31 22:04:50|23804.64|23684.64|23811.21|23691.21|23811.21|23691.21|23804.64|23684.64|10
1635717900000|2021-10-31 22:05:00|23811.02|23691.02|23825.24|23705.24|23825.24|23705.24|23811.02|23691.02|10
1635717910000|2021-10-31 22:05:10|23826.58|23706.58|23830.97|23710.97|23830.97|23710.97|23825.7|23705.7|10
1635717920000|2021-10-31 22:05:20|23830.78|23710.78|23828.59|23708.59|23832.25|23712.25|23828.59|23708.59|10
1635717930000|2021-10-31 22:05:30|23828.01|23708.01|23823.96|23703.96|23828.01|23708.01|23823.11|23703.11|10
1635717940000|2021-10-31 22:05:40|23822.23|23702.23|23818.46|23698.46|23822.95|23702.95|23818.46|23698.46|10
1635717950000|2021-10-31 22:05:50|23816.2|23696.2|23815.32|23695.32|23817.21|23697.21|23815.15|23695.15|10
1635717960000|2021-10-31 22:06:00|23815.35|23695.35|23810.92|23690.92|23815.35|23695.35|23810.53|23690.53|10
1635717970000|2021-10-31 22:06:10|23810.08|23690.08|23810.28|23690.28|23811.56|23691.56|23810.08|23690.08|10
1635717980000|2021-10-31 22:06:20|23809.51|23689.51|23810.11|23690.11|23811.89|23691.89|23809.51|23689.51|10
1635717990000|2021-10-31 22:06:30|23810.58|23690.58|23812.56|23692.56|23813.46|23693.46|23810.47|23690.47|10
1635718000000|2021-10-31 22:06:40|23811.96|23691.96|23812.75|23692.75|23814.31|23694.31|23811.96|23691.96|10
1635718010000|2021-10-31 22:06:50|23813.46|23693.46|23813.6|23693.6|23813.94|23693.94|23813.46|23693.46|9
1635718020000|2021-10-31 22:07:00|23813.32|23693.32|23814.23|23694.23|23815.29|23695.29|23813.32|23693.32|10
1635718030000|2021-10-31 22:07:10|23814.17|23694.17|23814.46|23694.46|23815.23|23695.23|23814|23694|10
1635718040000|2021-10-31 22:07:20|23814.05|23694.05|23815.64|23695.64|23815.64|23695.64|23813.74|23693.74|10
1635718050000|2021-10-31 22:07:30|23817.04|23697.04|23814.24|23694.24|23817.55|23697.55|23814.24|23694.24|10
1635718060000|2021-10-31 22:07:40|23814.42|23694.42|23815.27|23695.27|23815.27|23695.27|23813.73|23693.73|10
1635718070000|2021-10-31 22:07:50|23815.32|23695.32|23817.83|23697.83|23817.96|23697.96|23814.94|23694.94|9
1635718080000|2021-10-31 22:08:00|23817.53|23697.53|23815.32|23695.32|23817.54|23697.54|23815.32|23695.32|10
1635718090000|2021-10-31 22:08:10|23814.7|23694.7|23812.89|23692.89|23814.7|23694.7|23811.9|23691.9|10
1635718100000|2021-10-31 22:08:20|23811.89|23691.89|23810.65|23690.65|23812.9|23692.9|23809.2|23689.2|10
1635718110000|2021-10-31 22:08:30|23810|23690|23803|23683|23810.19|23690.19|23803|23683|10
1635718120000|2021-10-31 22:08:40|23802.81|23682.81|23798.93|23678.93|23802.81|23682.81|23796.77|23676.77|10
1635718130000|2021-10-31 22:08:50|23800.43|23680.43|23804.66|23684.66|23804.66|23684.66|23800.43|23680.43|10
1635718140000|2021-10-31 22:09:00|23805.13|23685.13|23812.99|23692.99|23812.99|23692.99|23805.13|23685.13|10
1635718150000|2021-10-31 22:09:10|23813.34|23693.34|23814.14|23694.14|23814.48|23694.48|23813.32|23693.32|10
1635718160000|2021-10-31 22:09:20|23812.75|23692.75|23813.03|23693.03|23813.7|23693.7|23812.23|23692.23|10
1635718170000|2021-10-31 22:09:30|23811.53|23691.53|23812.35|23692.35|23812.35|23692.35|23810.22|23690.22|10
1635718180000|2021-10-31 22:09:40|23812.04|23692.04|23811.01|23691.01|23812.04|23692.04|23810.6|23690.6|10
1635718190000|2021-10-31 22:09:50|23811.65|23691.65|23811.04|23691.04|23812.43|23692.43|23811.04|23691.04|10
1635718200000|2021-10-31 22:10:00|23810.66|23690.66|23824.1|23704.1|23824.1|23704.1|23810.66|23690.66|10
1635718210000|2021-10-31 22:10:10|23824.09|23704.09|23823.39|23703.39|23824.09|23704.09|23820.8|23700.8|10
1635718220000|2021-10-31 22:10:20|23822.21|23702.21|23819.81|23699.81|23822.47|23702.47|23819.55|23699.55|10
1635718230000|2021-10-31 22:10:30|23821.06|23701.06|23821.4|23701.4|23821.98|23701.98|23818.72|23698.72|10
1635718240000|2021-10-31 22:10:40|23821.34|23701.34|23822.02|23702.02|23822.02|23702.02|23820.33|23700.33|10
1635718250000|2021-10-31 22:10:50|23821.32|23701.32|23820.17|23700.17|23821.78|23701.78|23820.11|23700.11|10
1635718260000|2021-10-31 22:11:00|23818.59|23698.59|23812.35|23692.35|23819.84|23699.84|23812.35|23692.35|10
1635718270000|2021-10-31 22:11:10|23811.98|23691.98|23814.2|23694.2|23814.2|23694.2|23811.72|23691.72|10
1635718280000|2021-10-31 22:11:20|23814.07|23694.07|23814.21|23694.21|23815.75|23695.75|23812.42|23692.42|10
1635718290000|2021-10-31 22:11:30|23815.61|23695.61|23814.29|23694.29|23815.76|23695.76|23814.26|23694.26|10
1635718300000|2021-10-31 22:11:40|23814.42|23694.42|23807.69|23687.69|23814.42|23694.42|23807.52|23687.52|10
1635718310000|2021-10-31 22:11:50|23807.87|23687.87|23805.73|23685.73|23807.92|23687.92|23804.92|23684.92|10
1635718320000|2021-10-31 22:12:00|23805.37|23685.37|23809.27|23689.27|23809.27|23689.27|23805.37|23685.37|10
1635718330000|2021-10-31 22:12:10|23808.82|23688.82|23807.69|23687.69|23808.82|23688.82|23807.27|23687.27|10
1635718340000|2021-10-31 22:12:20|23807.98|23687.98|23804.6|23684.6|23807.98|23687.98|23804.6|23684.6|10
1635718350000|2021-10-31 22:12:30|23802.93|23682.93|23802.69|23682.69|23803.53|23683.53|23802.5|23682.5|10
1635718360000|2021-10-31 22:12:40|23803.01|23683.01|23801.25|23681.25|23803.01|23683.01|23800.37|23680.37|10
1635718370000|2021-10-31 22:12:50|23801.2|23681.2|23800.48|23680.48|23801.2|23681.2|23799.73|23679.73|10
1635718380000|2021-10-31 22:13:00|23800.85|23680.85|23803.53|23683.53|23803.64|23683.64|23800.85|23680.85|10
1635718390000|2021-10-31 22:13:10|23803.4|23683.4|23801.49|23681.49|23803.75|23683.75|23801.49|23681.49|10
1635718400000|2021-10-31 22:13:20|23801.8|23681.8|23804.13|23684.13|23804.13|23684.13|23801.8|23681.8|10
1635718410000|2021-10-31 22:13:30|23802.39|23682.39|23804.72|23684.72|23804.72|23684.72|23802.39|23682.39|10
1635718420000|2021-10-31 22:13:40|23805.24|23685.24|23803.22|23683.22|23805.24|23685.24|23803.22|23683.22|10
1635718430000|2021-10-31 22:13:50|23803.27|23683.27|23802.02|23682.02|23803.27|23683.27|23802.02|23682.02|10
1635718440000|2021-10-31 22:14:00|23801.4|23681.4|23804.9|23684.9|23804.9|23684.9|23801.4|23681.4|10
1635718450000|2021-10-31 22:14:10|23804.25|23684.25|23800.91|23680.91|23804.25|23684.25|23800.3|23680.3|10
1635718460000|2021-10-31 22:14:20|23800.82|23680.82|23792.98|23672.98|23800.82|23680.82|23792.98|23672.98|9
1635718470000|2021-10-31 22:14:30|23791.28|23671.28|23788.59|23668.59|23791.28|23671.28|23788.59|23668.59|10
1635718480000|2021-10-31 22:14:40|23788.16|23668.16|23782.63|23662.63|23789.15|23669.15|23782.63|23662.63|10
1635718490000|2021-10-31 22:14:50|23782.43|23662.43|23785.66|23665.66|23785.81|23665.81|23781.35|23661.35|10
1635718500000|2021-10-31 22:15:00|23785.08|23665.08|23786.22|23666.22|23786.73|23666.73|23784.63|23664.63|10
1635718510000|2021-10-31 22:15:10|23787.97|23667.97|23785.72|23665.72|23788.82|23668.82|23785.62|23665.62|10
1635718520000|2021-10-31 22:15:20|23785.42|23665.42|23781.99|23661.99|23785.42|23665.42|23781.55|23661.55|10
1635718530000|2021-10-31 22:15:30|23782.17|23662.17|23786.73|23666.73|23787.85|23667.85|23782.17|23662.17|10
1635718540000|2021-10-31 22:15:40|23787.75|23667.75|23799.82|23679.82|23799.82|23679.82|23787.75|23667.75|10
1635718550000|2021-10-31 22:15:50|23800.24|23680.24|23809.68|23689.68|23809.68|23689.68|23800.24|23680.24|10
1635718560000|2021-10-31 22:16:00|23809.16|23689.16|23812.56|23692.56|23812.69|23692.69|23809.16|23689.16|10
1635718570000|2021-10-31 22:16:10|23812.34|23692.34|23814.44|23694.44|23815.84|23695.84|23812.34|23692.34|9
1635718580000|2021-10-31 22:16:20|23815.26|23695.26|23817.59|23697.59|23817.59|23697.59|23815.26|23695.26|10
1635718590000|2021-10-31 22:16:30|23817.63|23697.63|23816.86|23696.86|23817.75|23697.75|23816.86|23696.86|10
1635718600000|2021-10-31 22:16:40|23816.96|23696.96|23820.99|23700.99|23820.99|23700.99|23816.96|23696.96|10
1635718610000|2021-10-31 22:16:50|23820.64|23700.64|23820.17|23700.17|23820.64|23700.64|23818.97|23698.97|10
1635718620000|2021-10-31 22:17:00|23820.14|23700.14|23819.94|23699.94|23820.21|23700.21|23819.1|23699.1|10
1635718630000|2021-10-31 22:17:10|23819.95|23699.95|23818.76|23698.76|23819.95|23699.95|23817.13|23697.13|9
1635718640000|2021-10-31 22:17:20|23818.97|23698.97|23819.11|23699.11|23819.11|23699.11|23816.67|23696.67|7
1635718650000|2021-10-31 22:17:30|23819.58|23699.58|23823.74|23703.74|23823.74|23703.74|23818.62|23698.62|10
1635718660000|2021-10-31 22:17:40|23824.96|23704.96|23829.26|23709.26|23829.26|23709.26|23824.96|23704.96|10
1635718670000|2021-10-31 22:17:50|23831.36|23711.36|23835.41|23715.41|23836.7|23716.7|23831.36|23711.36|10
1635718680000|2021-10-31 22:18:00|23837.41|23717.41|23840.46|23720.46|23841.35|23721.35|23837.18|23717.18|10
1635718690000|2021-10-31 22:18:10|23840.79|23720.79|23839.06|23719.06|23842.14|23722.14|23839.06|23719.06|10
1635718700000|2021-10-31 22:18:20|23839.03|23719.03|23841.37|23721.37|23841.76|23721.76|23839.03|23719.03|10
1635718710000|2021-10-31 22:18:30|23842.37|23722.37|23841.46|23721.46|23842.67|23722.67|23840.86|23720.86|10
1635718720000|2021-10-31 22:18:40|23841.4|23721.4|23839.83|23719.83|23841.5|23721.5|23838.27|23718.27|10
1635718730000|2021-10-31 22:18:50|23839.75|23719.75|23843.11|23723.11|23843.11|23723.11|23839.75|23719.75|10
1635718740000|2021-10-31 22:19:00|23843.47|23723.47|23843.98|23723.98|23846.42|23726.42|23842.8|23722.8|10
1635718750000|2021-10-31 22:19:10|23844.84|23724.84|23844.84|23724.84|23846.36|23726.36|23844.84|23724.84|9
1635718760000|2021-10-31 22:19:20|23845.45|23725.45|23846.45|23726.45|23847.05|23727.05|23844.47|23724.47|10
1635718770000|2021-10-31 22:19:30|23845.41|23725.41|23846.31|23726.31|23846.31|23726.31|23844.68|23724.68|10
1635718780000|2021-10-31 22:19:40|23846.78|23726.78|23848.31|23728.31|23848.31|23728.31|23846.76|23726.76|10
1635718790000|2021-10-31 22:19:50|23848.19|23728.19|23847.02|23727.02|23848.67|23728.67|23847.02|23727.02|10
1635718800000|2021-10-31 22:20:00|23847.13|23727.13|23846.36|23726.36|23847.13|23727.13|23844.5|23724.5|10
1635718810000|2021-10-31 22:20:10|23844.98|23724.98|23849.62|23729.62|23849.62|23729.62|23844.98|23724.98|9
1635718820000|2021-10-31 22:20:20|23849.83|23729.83|23849.7|23729.7|23852.08|23732.08|23849.7|23729.7|10
1635718830000|2021-10-31 22:20:30|23849.88|23729.88|23847.77|23727.77|23850.1|23730.1|23847.77|23727.77|10
1635718840000|2021-10-31 22:20:40|23847.71|23727.71|23846.66|23726.66|23847.98|23727.98|23846.1|23726.1|10
1635718850000|2021-10-31 22:20:50|23846.64|23726.64|23844.09|23724.09|23847.07|23727.07|23843.6|23723.6|10
1635718860000|2021-10-31 22:21:00|23843.73|23723.73|23848.16|23728.16|23848.16|23728.16|23843.58|23723.58|10
1635718870000|2021-10-31 22:21:10|23849.37|23729.37|23850.23|23730.23|23850.29|23730.29|23849.16|23729.16|10
1635718880000|2021-10-31 22:21:20|23850.5|23730.5|23848.96|23728.96|23851.52|23731.52|23848.96|23728.96|10
1635718890000|2021-10-31 22:21:30|23848.6|23728.6|23848.94|23728.94|23849.17|23729.17|23848.5|23728.5|10
1635718900000|2021-10-31 22:21:40|23848.96|23728.96|23846.74|23726.74|23848.99|23728.99|23846.47|23726.47|10
1635718910000|2021-10-31 22:21:50|23847.61|23727.61|23845.25|23725.25|23848.57|23728.57|23845.25|23725.25|10
1635718920000|2021-10-31 22:22:00|23845.16|23725.16|23844.82|23724.82|23845.16|23725.16|23841.9|23721.9|10
1635718930000|2021-10-31 22:22:10|23845.32|23725.32|23846.1|23726.1|23846.41|23726.41|23843.96|23723.96|10
1635718940000|2021-10-31 22:22:20|23846.8|23726.8|23848.08|23728.08|23848.48|23728.48|23846.27|23726.27|10
1635718950000|2021-10-31 22:22:30|23848.05|23728.05|23849.19|23729.19|23849.19|23729.19|23848.05|23728.05|10
1635718960000|2021-10-31 22:22:40|23848.83|23728.83|23848.48|23728.48|23849.28|23729.28|23848.48|23728.48|9
1635718970000|2021-10-31 22:22:50|23847.94|23727.94|23845.5|23725.5|23848.02|23728.02|23845.5|23725.5|10
1635718980000|2021-10-31 22:23:00|23845.65|23725.65|23850.18|23730.18|23851.1|23731.1|23843.7|23723.7|10
1635718990000|2021-10-31 22:23:10|23850.31|23730.31|23847.84|23727.84|23850.91|23730.91|23847.84|23727.84|10
1635719000000|2021-10-31 22:23:20|23846.47|23726.47|23839.82|23719.82|23846.47|23726.47|23837.65|23717.65|10
1635719010000|2021-10-31 22:23:30|23840.71|23720.71|23841.22|23721.22|23841.85|23721.85|23840.71|23720.71|10
1635719020000|2021-10-31 22:23:40|23842.09|23722.09|23840.83|23720.83|23842.09|23722.09|23838.47|23718.47|10
1635719030000|2021-10-31 22:23:50|23841.15|23721.15|23841.26|23721.26|23842.21|23722.21|23841.15|23721.15|10
1635719040000|2021-10-31 22:24:00|23841.25|23721.25|23839.33|23719.33|23842.37|23722.37|23839.33|23719.33|10
1635719050000|2021-10-31 22:24:10|23838.02|23718.02|23840|23720|23840|23720|23836.07|23716.07|10
1635719060000|2021-10-31 22:24:20|23840.2|23720.2|23839.72|23719.72|23841.37|23721.37|23839.53|23719.53|10
1635719070000|2021-10-31 22:24:30|23839.28|23719.28|23838.25|23718.25|23839.3|23719.3|23835.17|23715.17|10
1635719080000|2021-10-31 22:24:40|23838.47|23718.47|23838.1|23718.1|23840.56|23720.56|23838.1|23718.1|10
1635719090000|2021-10-31 22:24:50|23837.2|23717.2|23837.87|23717.87|23837.87|23717.87|23835.97|23715.97|10
1635719100000|2021-10-31 22:25:00|23838.15|23718.15|23839.49|23719.49|23839.49|23719.49|23836.95|23716.95|10
1635719110000|2021-10-31 22:25:10|23839.32|23719.32|23837.03|23717.03|23839.32|23719.32|23836.84|23716.84|10
1635719120000|2021-10-31 22:25:20|23836.73|23716.73|23835.64|23715.64|23837.16|23717.16|23835.4|23715.4|10
1635719130000|2021-10-31 22:25:30|23836.71|23716.71|23832.88|23712.88|23836.89|23716.89|23832.88|23712.88|10
1635719140000|2021-10-31 22:25:40|23830.6|23710.6|23826.96|23706.96|23830.6|23710.6|23826.88|23706.88|10
1635719150000|2021-10-31 22:25:50|23825.14|23705.14|23821.73|23701.73|23826.56|23706.56|23821.3|23701.3|10
1635719160000|2021-10-31 22:26:00|23820.14|23700.14|23821.32|23701.32|23821.99|23701.99|23819.62|23699.62|9
1635719170000|2021-10-31 22:26:10|23821.27|23701.27|23825.79|23705.79|23825.79|23705.79|23821.23|23701.23|9
1635719180000|2021-10-31 22:26:20|23825.71|23705.71|23834.68|23714.68|23834.68|23714.68|23825.71|23705.71|10
1635719190000|2021-10-31 22:26:30|23835.18|23715.18|23838.12|23718.12|23839.03|23719.03|23835.18|23715.18|10
1635719200000|2021-10-31 22:26:40|23839.72|23719.72|23843.91|23723.91|23843.91|23723.91|23838.83|23718.83|10
1635719210000|2021-10-31 22:26:50|23845.26|23725.26|23843.79|23723.79|23846.79|23726.79|23843.79|23723.79|10
1635719220000|2021-10-31 22:27:00|23844.07|23724.07|23847.07|23727.07|23848.2|23728.2|23844.07|23724.07|10
1635719230000|2021-10-31 22:27:10|23847.72|23727.72|23848.64|23728.64|23849.77|23729.77|23847.72|23727.72|10
1635719240000|2021-10-31 22:27:20|23848.45|23728.45|23849.37|23729.37|23850.05|23730.05|23847.97|23727.97|10
1635719250000|2021-10-31 22:27:30|23849.2|23729.2|23846.86|23726.86|23849.2|23729.2|23846.86|23726.86|10
1635719260000|2021-10-31 22:27:40|23847.21|23727.21|23848.34|23728.34|23848.92|23728.92|23847.21|23727.21|10
1635719270000|2021-10-31 22:27:50|23848.3|23728.3|23849.43|23729.43|23850.41|23730.41|23848.3|23728.3|9
1635719280000|2021-10-31 22:28:00|23848.52|23728.52|23846.98|23726.98|23848.65|23728.65|23846.19|23726.19|10
1635719290000|2021-10-31 22:28:10|23845.5|23725.5|23844.25|23724.25|23845.5|23725.5|23843.48|23723.48|10
1635719300000|2021-10-31 22:28:20|23844.28|23724.28|23844.41|23724.41|23846.26|23726.26|23844.28|23724.28|10
1635719310000|2021-10-31 22:28:30|23844.43|23724.43|23842.28|23722.28|23844.43|23724.43|23842.28|23722.28|10
1635719320000|2021-10-31 22:28:40|23841.9|23721.9|23842.59|23722.59|23842.59|23722.59|23841.77|23721.77|10
1635719330000|2021-10-31 22:28:50|23842.5|23722.5|23840.78|23720.78|23842.5|23722.5|23840.78|23720.78|10
1635719340000|2021-10-31 22:29:00|23840.89|23720.89|23844.55|23724.55|23845.71|23725.71|23840.89|23720.89|10
1635719350000|2021-10-31 22:29:10|23844.51|23724.51|23843.75|23723.75|23845|23725|23843.68|23723.68|10
1635719360000|2021-10-31 22:29:20|23845.34|23725.34|23844.03|23724.03|23845.4|23725.4|23843.93|23723.93|8
1635719370000|2021-10-31 22:29:30|23843.94|23723.94|23844.73|23724.73|23845.15|23725.15|23843.72|23723.72|10
1635719380000|2021-10-31 22:29:40|23844.92|23724.92|23841.99|23721.99|23845.24|23725.24|23841.91|23721.91|10
1635719390000|2021-10-31 22:29:50|23841.45|23721.45|23844.7|23724.7|23844.7|23724.7|23841.13|23721.13|10
1635719400000|2021-10-31 22:30:00|23843.11|23723.11|23844.87|23724.87|23845.81|23725.81|23843.02|23723.02|10
1635719410000|2021-10-31 22:30:10|23844.82|23724.82|23844.61|23724.61|23846.06|23726.06|23843.26|23723.26|10
1635719420000|2021-10-31 22:30:20|23844.77|23724.77|23845.31|23725.31|23845.31|23725.31|23842.72|23722.72|10
1635719430000|2021-10-31 22:30:30|23846.47|23726.47|23849.19|23729.19|23849.28|23729.28|23845.52|23725.52|10
1635719440000|2021-10-31 22:30:40|23850.29|23730.29|23851.28|23731.28|23851.7|23731.7|23848.46|23728.46|10
1635719450000|2021-10-31 22:30:50|23850.99|23730.99|23848.44|23728.44|23850.99|23730.99|23847.98|23727.98|10
1635719460000|2021-10-31 22:31:00|23847.15|23727.15|23844.83|23724.83|23849.2|23729.2|23844.83|23724.83|10
1635719470000|2021-10-31 22:31:10|23844.96|23724.96|23842.33|23722.33|23845.67|23725.67|23842.33|23722.33|10
1635719480000|2021-10-31 22:31:20|23841.91|23721.91|23839.69|23719.69|23842.13|23722.13|23839.69|23719.69|8
1635719490000|2021-10-31 22:31:30|23839.34|23719.34|23837.42|23717.42|23839.34|23719.34|23836.23|23716.23|10
1635719500000|2021-10-31 22:31:40|23836.44|23716.44|23837.2|23717.2|23837.78|23717.78|23836.09|23716.09|9
1635719510000|2021-10-31 22:31:50|23836.32|23716.32|23836.56|23716.56|23836.63|23716.63|23834.91|23714.91|10
1635719520000|2021-10-31 22:32:00|23836.98|23716.98|23837.62|23717.62|23838.86|23718.86|23836.98|23716.98|10
1635719530000|2021-10-31 22:32:10|23837.34|23717.34|23834.74|23714.74|23837.71|23717.71|23834.74|23714.74|10
1635719540000|2021-10-31 22:32:20|23834.75|23714.75|23836.98|23716.98|23836.98|23716.98|23834.65|23714.65|10
1635719550000|2021-10-31 22:32:30|23837.08|23717.08|23838.63|23718.63|23838.63|23718.63|23836.69|23716.69|10
1635719560000|2021-10-31 22:32:40|23839.21|23719.21|23840.89|23720.89|23841.83|23721.83|23837.76|23717.76|10
1635719570000|2021-10-31 22:32:50|23841.5|23721.5|23842.19|23722.19|23842.87|23722.87|23841.36|23721.36|10
1635719580000|2021-10-31 22:33:00|23840.41|23720.41|23837.49|23717.49|23841.21|23721.21|23837.49|23717.49|10
1635719590000|2021-10-31 22:33:10|23837.56|23717.56|23837.58|23717.58|23839.01|23719.01|23836.06|23716.06|10
1635719600000|2021-10-31 22:33:20|23836.26|23716.26|23833.97|23713.97|23836.59|23716.59|23833.97|23713.97|10
1635719610000|2021-10-31 22:33:30|23834.19|23714.19|23832.3|23712.3|23835.12|23715.12|23832.3|23712.3|10
1635719620000|2021-10-31 22:33:40|23832.28|23712.28|23833.52|23713.52|23833.54|23713.54|23832.05|23712.05|10
1635719630000|2021-10-31 22:33:50|23833.74|23713.74|23833.17|23713.17|23833.81|23713.81|23833.17|23713.17|9
1635719640000|2021-10-31 22:34:00|23833.56|23713.56|23834.28|23714.28|23834.28|23714.28|23832.59|23712.59|10
1635719650000|2021-10-31 22:34:10|23834.14|23714.14|23834.18|23714.18|23834.18|23714.18|23832.35|23712.35|10
1635719660000|2021-10-31 22:34:20|23833.33|23713.33|23830.32|23710.32|23833.33|23713.33|23829.69|23709.69|9
1635719670000|2021-10-31 22:34:30|23829.91|23709.91|23830.5|23710.5|23830.95|23710.95|23829.28|23709.28|10
1635719680000|2021-10-31 22:34:40|23830.54|23710.54|23829.52|23709.52|23830.54|23710.54|23829.19|23709.19|10
1635719690000|2021-10-31 22:34:50|23826.96|23706.96|23818.76|23698.76|23826.96|23706.96|23818.76|23698.76|10
1635719700000|2021-10-31 22:35:00|23818.58|23698.58|23818.28|23698.28|23819.66|23699.66|23817.05|23697.05|10
1635719710000|2021-10-31 22:35:10|23818.91|23698.91|23817.38|23697.38|23819.17|23699.17|23817.38|23697.38|10
1635719720000|2021-10-31 22:35:20|23817.48|23697.48|23817.08|23697.08|23818.91|23698.91|23816.74|23696.74|10
1635719730000|2021-10-31 22:35:30|23817.29|23697.29|23814.28|23694.28|23817.61|23697.61|23814.28|23694.28|10
1635719740000|2021-10-31 22:35:40|23813.82|23693.82|23814.36|23694.36|23815.02|23695.02|23813.27|23693.27|10
1635719750000|2021-10-31 22:35:50|23814.28|23694.28|23814.29|23694.29|23814.9|23694.9|23813.95|23693.95|10
1635719760000|2021-10-31 22:36:00|23814.52|23694.52|23813.04|23693.04|23815.16|23695.16|23813.04|23693.04|10
1635719770000|2021-10-31 22:36:10|23812.98|23692.98|23813.23|23693.23|23814.36|23694.36|23812.98|23692.98|10
1635719780000|2021-10-31 22:36:20|23812.97|23692.97|23813.56|23693.56|23813.79|23693.79|23812.06|23692.06|10
1635719790000|2021-10-31 22:36:30|23812.86|23692.86|23810.85|23690.85|23812.96|23692.96|23810.85|23690.85|10
1635719800000|2021-10-31 22:36:40|23811.17|23691.17|23808.96|23688.96|23811.4|23691.4|23807.58|23687.58|10
1635719810000|2021-10-31 22:36:50|23808.4|23688.4|23805.88|23685.88|23808.4|23688.4|23805.88|23685.88|10
1635719820000|2021-10-31 22:37:00|23804.68|23684.68|23801.64|23681.64|23804.68|23684.68|23801.6|23681.6|10
1635719830000|2021-10-31 22:37:10|23801.26|23681.26|23798.05|23678.05|23801.26|23681.26|23798.05|23678.05|10
1635719840000|2021-10-31 22:37:20|23798.52|23678.52|23790.43|23670.43|23798.52|23678.52|23790.28|23670.28|10
1635719850000|2021-10-31 22:37:30|23790.46|23670.46|23788.15|23668.15|23790.46|23670.46|23787.94|23667.94|10
1635719860000|2021-10-31 22:37:40|23788.03|23668.03|23785.58|23665.58|23788.03|23668.03|23784.78|23664.78|10
1635719870000|2021-10-31 22:37:50|23785.24|23665.24|23785.91|23665.91|23787.49|23667.49|23785.24|23665.24|9
1635719880000|2021-10-31 22:38:00|23785.57|23665.57|23790.09|23670.09|23790.09|23670.09|23785.57|23665.57|10
1635719890000|2021-10-31 22:38:10|23790.73|23670.73|23790.87|23670.87|23791.43|23671.43|23790.18|23670.18|9
1635719900000|2021-10-31 22:38:20|23790.85|23670.85|23790.2|23670.2|23791.68|23671.68|23790.2|23670.2|10
1635719910000|2021-10-31 22:38:30|23790.45|23670.45|23790.11|23670.11|23791.73|23671.73|23789.95|23669.95|10
1635719920000|2021-10-31 22:38:40|23790.57|23670.57|23790.39|23670.39|23791.16|23671.16|23790.39|23670.39|8
1635719930000|2021-10-31 22:38:50|23790.68|23670.68|23791.37|23671.37|23792.96|23672.96|23790.68|23670.68|10
1635719940000|2021-10-31 22:39:00|23791.65|23671.65|23788.55|23668.55|23791.65|23671.65|23788.55|23668.55|10
1635719950000|2021-10-31 22:39:10|23788.36|23668.36|23787.31|23667.31|23788.97|23668.97|23787.31|23667.31|10
1635719960000|2021-10-31 22:39:20|23787.22|23667.22|23787.6|23667.6|23788|23668|23786.6|23666.6|10
1635719970000|2021-10-31 22:39:30|23787.84|23667.84|23788.2|23668.2|23788.87|23668.87|23787.09|23667.09|10
1635719980000|2021-10-31 22:39:40|23787.45|23667.45|23786.57|23666.57|23788.87|23668.87|23786.31|23666.31|10
1635719990000|2021-10-31 22:39:50|23786.64|23666.64|23784.71|23664.71|23786.86|23666.86|23784.71|23664.71|10
1635720000000|2021-10-31 22:40:00|23785.46|23665.46|23784.86|23664.86|23785.46|23665.46|23783.32|23663.32|10
1635720010000|2021-10-31 22:40:10|23785.13|23665.13|23784.37|23664.37|23786.35|23666.35|23784.37|23664.37|9
1635720020000|2021-10-31 22:40:20|23783.87|23663.87|23784.02|23664.02|23784.15|23664.15|23782.54|23662.54|10
1635720030000|2021-10-31 22:40:30|23783.34|23663.34|23783.92|23663.92|23784.84|23664.84|23783.17|23663.17|10
1635720040000|2021-10-31 22:40:40|23783.04|23663.04|23780.28|23660.28|23783.05|23663.05|23779.99|23659.99|10
1635720050000|2021-10-31 22:40:50|23781.25|23661.25|23778.8|23658.8|23782.53|23662.53|23778.8|23658.8|10
1635720060000|2021-10-31 22:41:00|23778.17|23658.17|23776.09|23656.09|23778.52|23658.52|23775.11|23655.11|10
1635720070000|2021-10-31 22:41:10|23776.67|23656.67|23776.22|23656.22|23776.69|23656.69|23774.79|23654.79|10
1635720080000|2021-10-31 22:41:20|23774.37|23654.37|23772.74|23652.74|23774.45|23654.45|23772.59|23652.59|9
1635720090000|2021-10-31 22:41:30|23774.4|23654.4|23774.9|23654.9|23774.9|23654.9|23774.25|23654.25|10
1635720100000|2021-10-31 22:41:40|23774.97|23654.97|23776.62|23656.62|23776.62|23656.62|23774.76|23654.76|10
1635720110000|2021-10-31 22:41:50|23776.54|23656.54|23776.26|23656.26|23776.89|23656.89|23776.07|23656.07|10
1635720120000|2021-10-31 22:42:00|23776.11|23656.11|23776.28|23656.28|23777.3|23657.3|23775.15|23655.15|10
1635720130000|2021-10-31 22:42:10|23778.96|23658.96|23779.71|23659.71|23780.57|23660.57|23778.96|23658.96|10
1635720140000|2021-10-31 22:42:20|23781.45|23661.45|23783.55|23663.55|23783.67|23663.67|23781.43|23661.43|10
1635720150000|2021-10-31 22:42:30|23783.2|23663.2|23786.12|23666.12|23786.12|23666.12|23782.41|23662.41|10
1635720160000|2021-10-31 22:42:40|23786.73|23666.73|23788.16|23668.16|23788.37|23668.37|23786.73|23666.73|10
1635720170000|2021-10-31 22:42:50|23789.44|23669.44|23781.9|23661.9|23789.44|23669.44|23781.9|23661.9|10
1635720180000|2021-10-31 22:43:00|23782.76|23662.76|23778.17|23658.17|23782.76|23662.76|23777.92|23657.92|10
1635720190000|2021-10-31 22:43:10|23777.14|23657.14|23781.02|23661.02|23781.23|23661.23|23777.14|23657.14|9
1635720200000|2021-10-31 22:43:20|23780.64|23660.64|23780.36|23660.36|23781.33|23661.33|23780.36|23660.36|10
1635720210000|2021-10-31 22:43:30|23781.27|23661.27|23783.66|23663.66|23783.8|23663.8|23781.27|23661.27|10
1635720220000|2021-10-31 22:43:40|23784.08|23664.08|23783.65|23663.65|23784.08|23664.08|23782.67|23662.67|10
1635720230000|2021-10-31 22:43:50|23783.97|23663.97|23782.82|23662.82|23783.97|23663.97|23782.25|23662.25|10
1635720240000|2021-10-31 22:44:00|23782.75|23662.75|23783.9|23663.9|23784.33|23664.33|23782.08|23662.08|10
1635720250000|2021-10-31 22:44:10|23783.88|23663.88|23786.24|23666.24|23786.72|23666.72|23783.88|23663.88|10
1635720260000|2021-10-31 22:44:20|23786.32|23666.32|23787.09|23667.09|23787.38|23667.38|23785.7|23665.7|10
1635720270000|2021-10-31 22:44:30|23787.03|23667.03|23788.89|23668.89|23788.89|23668.89|23785.83|23665.83|9
1635720280000|2021-10-31 22:44:40|23788.9|23668.9|23788|23668|23788.9|23668.9|23787.79|23667.79|10
1635720290000|2021-10-31 22:44:50|23788.26|23668.26|23791.06|23671.06|23791.33|23671.33|23788.26|23668.26|10
1635720300000|2021-10-31 22:45:00|23791.74|23671.74|23790.68|23670.68|23793.81|23673.81|23790.68|23670.68|10
1635720310000|2021-10-31 22:45:10|23792.72|23672.72|23794.14|23674.14|23794.14|23674.14|23792.67|23672.67|10
1635720320000|2021-10-31 22:45:20|23794.37|23674.37|23791.97|23671.97|23794.65|23674.65|23791.97|23671.97|10
1635720330000|2021-10-31 22:45:30|23792.4|23672.4|23790.93|23670.93|23792.65|23672.65|23790.83|23670.83|10
1635720340000|2021-10-31 22:45:40|23790.75|23670.75|23788.45|23668.45|23790.79|23670.79|23788.45|23668.45|10
1635720350000|2021-10-31 22:45:50|23788.21|23668.21|23788.94|23668.94|23789.59|23669.59|23788.21|23668.21|10
1635720360000|2021-10-31 22:46:00|23788.56|23668.56|23787.61|23667.61|23789.63|23669.63|23787.29|23667.29|10
1635720370000|2021-10-31 22:46:10|23788.87|23668.87|23789.91|23669.91|23789.91|23669.91|23787.9|23667.9|10
1635720380000|2021-10-31 22:46:20|23789.97|23669.97|23793.64|23673.64|23793.64|23673.64|23789.97|23669.97|9
1635720390000|2021-10-31 22:46:30|23793.83|23673.83|23794.22|23674.22|23794.71|23674.71|23793.78|23673.78|10
1635720400000|2021-10-31 22:46:40|23795.51|23675.51|23797.4|23677.4|23797.4|23677.4|23794.2|23674.2|10
1635720410000|2021-10-31 22:46:50|23797.38|23677.38|23799.02|23679.02|23799.58|23679.58|23797.38|23677.38|10
1635720420000|2021-10-31 22:47:00|23797.73|23677.73|23803.05|23683.05|23803.36|23683.36|23797.73|23677.73|10
1635720430000|2021-10-31 22:47:10|23802.68|23682.68|23805.33|23685.33|23805.63|23685.63|23802.47|23682.47|9
1635720440000|2021-10-31 22:47:20|23806.35|23686.35|23810.17|23690.17|23810.17|23690.17|23806.35|23686.35|10
1635720450000|2021-10-31 22:47:30|23809.92|23689.92|23811.02|23691.02|23811.02|23691.02|23808.12|23688.12|9
1635720460000|2021-10-31 22:47:40|23811.15|23691.15|23811.04|23691.04|23811.72|23691.72|23809.98|23689.98|8
1635720470000|2021-10-31 22:47:50|23811|23691|23809.64|23689.64|23811.67|23691.67|23809.27|23689.27|10
1635720480000|2021-10-31 22:48:00|23809.95|23689.95|23810.51|23690.51|23811.11|23691.11|23809.11|23689.11|10
1635720490000|2021-10-31 22:48:10|23810.65|23690.65|23810.71|23690.71|23811.65|23691.65|23810|23690|10
1635720500000|2021-10-31 22:48:20|23808.98|23688.98|23806.08|23686.08|23809.06|23689.06|23805.43|23685.43|10
1635720510000|2021-10-31 22:48:30|23805.62|23685.62|23804.18|23684.18|23805.62|23685.62|23803.92|23683.92|10
1635720520000|2021-10-31 22:48:40|23804.71|23684.71|23804.21|23684.21|23804.71|23684.71|23803.62|23683.62|8
1635720530000|2021-10-31 22:48:50|23804.23|23684.23|23801.28|23681.28|23804.25|23684.25|23801.28|23681.28|10
1635720540000|2021-10-31 22:49:00|23801.21|23681.21|23803.16|23683.16|23803.35|23683.35|23801.21|23681.21|9
1635720550000|2021-10-31 22:49:10|23802.96|23682.96|23804.74|23684.74|23805.13|23685.13|23801.96|23681.96|10
1635720560000|2021-10-31 22:49:20|23803.69|23683.69|23806.04|23686.04|23806.04|23686.04|23803.69|23683.69|9
1635720570000|2021-10-31 22:49:30|23806.05|23686.05|23806.34|23686.34|23806.68|23686.68|23805.29|23685.29|10
1635720580000|2021-10-31 22:49:40|23807.85|23687.85|23809.54|23689.54|23809.54|23689.54|23806.41|23686.41|10
1635720590000|2021-10-31 22:49:50|23809.71|23689.71|23808.86|23688.86|23809.71|23689.71|23808.12|23688.12|9
1635720600000|2021-10-31 22:50:00|23809.03|23689.03|23808.9|23688.9|23810.07|23690.07|23808.8|23688.8|10
1635720610000|2021-10-31 22:50:10|23807.73|23687.73|23809.04|23689.04|23810.05|23690.05|23807.52|23687.52|10
1635720620000|2021-10-31 22:50:20|23808.52|23688.52|23808.89|23688.89|23809.36|23689.36|23807.94|23687.94|9
1635720630000|2021-10-31 22:50:30|23808.43|23688.43|23808.39|23688.39|23809.79|23689.79|23808.39|23688.39|10
1635720640000|2021-10-31 22:50:40|23808.55|23688.55|23809.29|23689.29|23809.29|23689.29|23807.78|23687.78|9
1635720650000|2021-10-31 22:50:50|23810.43|23690.43|23808.91|23688.91|23810.43|23690.43|23808.91|23688.91|9
1635720660000|2021-10-31 22:51:00|23809.14|23689.14|23814.23|23694.23|23814.23|23694.23|23809.14|23689.14|10
1635720670000|2021-10-31 22:51:10|23815.68|23695.68|23813.57|23693.57|23815.68|23695.68|23813.45|23693.45|10
1635720680000|2021-10-31 22:51:20|23814.52|23694.52|23814.08|23694.08|23815.1|23695.1|23814.08|23694.08|10
1635720690000|2021-10-31 22:51:30|23812.69|23692.69|23811.33|23691.33|23812.69|23692.69|23810.8|23690.8|10
1635720700000|2021-10-31 22:51:40|23812.72|23692.72|23810.49|23690.49|23813.58|23693.58|23810.43|23690.43|9
1635720710000|2021-10-31 22:51:50|23810.41|23690.41|23812.59|23692.59|23812.59|23692.59|23810.15|23690.15|8
1635720720000|2021-10-31 22:52:00|23814.14|23694.14|23816.01|23696.01|23816.01|23696.01|23814.13|23694.13|10
1635720730000|2021-10-31 22:52:10|23816.4|23696.4|23812.65|23692.65|23816.4|23696.4|23811.84|23691.84|10
1635720740000|2021-10-31 22:52:20|23813.1|23693.1|23812.37|23692.37|23813.21|23693.21|23811.79|23691.79|10
1635720750000|2021-10-31 22:52:30|23811.49|23691.49|23808.01|23688.01|23811.63|23691.63|23808.01|23688.01|9
1635720760000|2021-10-31 22:52:40|23807.93|23687.93|23806.69|23686.69|23808.18|23688.18|23806.52|23686.52|10
1635720770000|2021-10-31 22:52:50|23805.9|23685.9|23797.52|23677.52|23805.9|23685.9|23797.52|23677.52|9
1635720780000|2021-10-31 22:53:00|23798.22|23678.22|23799.23|23679.23|23800.11|23680.11|23798.22|23678.22|10
1635720790000|2021-10-31 22:53:10|23798.78|23678.78|23796.34|23676.34|23798.78|23678.78|23796.34|23676.34|10
1635720800000|2021-10-31 22:53:20|23796.22|23676.22|23796.53|23676.53|23796.53|23676.53|23795.65|23675.65|10
1635720810000|2021-10-31 22:53:30|23797.65|23677.65|23798.91|23678.91|23798.91|23678.91|23796.14|23676.14|9
1635720820000|2021-10-31 22:53:40|23800.27|23680.27|23801.08|23681.08|23801.08|23681.08|23800.27|23680.27|10
1635720830000|2021-10-31 22:53:50|23800.04|23680.04|23800.38|23680.38|23801.49|23681.49|23800.04|23680.04|9
1635720840000|2021-10-31 22:54:00|23801.35|23681.35|23803.6|23683.6|23803.72|23683.72|23801.35|23681.35|10
1635720850000|2021-10-31 22:54:10|23803.87|23683.87|23804.8|23684.8|23804.8|23684.8|23803.87|23683.87|10
1635720860000|2021-10-31 22:54:20|23804.73|23684.73|23802.27|23682.27|23804.73|23684.73|23802.04|23682.04|10
1635720870000|2021-10-31 22:54:30|23801.93|23681.93|23799.43|23679.43|23802.07|23682.07|23799.43|23679.43|10
1635720880000|2021-10-31 22:54:40|23799.4|23679.4|23798.95|23678.95|23799.49|23679.49|23798.7|23678.7|10
1635720890000|2021-10-31 22:54:50|23798.62|23678.62|23796.48|23676.48|23798.62|23678.62|23796.48|23676.48|9
1635720900000|2021-10-31 22:55:00|23795.47|23675.47|23796.77|23676.77|23796.77|23676.77|23794.54|23674.54|10
1635720910000|2021-10-31 22:55:10|23797.22|23677.22|23796.46|23676.46|23798.44|23678.44|23796.1|23676.1|9
1635720920000|2021-10-31 22:55:20|23796.95|23676.95|23796.24|23676.24|23796.95|23676.95|23795.78|23675.78|10
1635720930000|2021-10-31 22:55:30|23796.71|23676.71|23795.94|23675.94|23796.71|23676.71|23795.92|23675.92|10
1635720940000|2021-10-31 22:55:40|23794.76|23674.76|23795.44|23675.44|23796.1|23676.1|23794.76|23674.76|9
1635720950000|2021-10-31 22:55:50|23794.52|23674.52|23793.26|23673.26|23794.74|23674.74|23793.26|23673.26|10
1635720960000|2021-10-31 22:56:00|23793.08|23673.08|23791.38|23671.38|23793.53|23673.53|23791.38|23671.38|10
1635720970000|2021-10-31 22:56:10|23791.07|23671.07|23790.48|23670.48|23791.07|23671.07|23788.83|23668.83|10
1635720980000|2021-10-31 22:56:20|23790.51|23670.51|23788.25|23668.25|23790.84|23670.84|23788.25|23668.25|10
1635720990000|2021-10-31 22:56:30|23788.04|23668.04|23790.06|23670.06|23790.24|23670.24|23788.04|23668.04|10
1635721000000|2021-10-31 22:56:40|23789.26|23669.26|23790.04|23670.04|23791.11|23671.11|23789.01|23669.01|10
1635721010000|2021-10-31 22:56:50|23790.87|23670.87|23794.26|23674.26|23794.8|23674.8|23790.87|23670.87|9
1635721020000|2021-10-31 22:57:00|23794.2|23674.2|23795.56|23675.56|23795.56|23675.56|23794.19|23674.19|10
1635721030000|2021-10-31 22:57:10|23795.4|23675.4|23803.59|23683.59|23803.59|23683.59|23795.4|23675.4|10
1635721040000|2021-10-31 22:57:20|23803.3|23683.3|23809.67|23689.67|23809.67|23689.67|23803.3|23683.3|10
1635721050000|2021-10-31 22:57:30|23812.4|23692.4|23819.48|23699.48|23819.48|23699.48|23812.4|23692.4|10
1635721060000|2021-10-31 22:57:40|23820.53|23700.53|23824.16|23704.16|23824.19|23704.19|23820.38|23700.38|10
1635721070000|2021-10-31 22:57:50|23823.08|23703.08|23826.5|23706.5|23826.5|23706.5|23823.08|23703.08|10
1635721080000|2021-10-31 22:58:00|23826.54|23706.54|23824.9|23704.9|23826.54|23706.54|23824.31|23704.31|10
1635721090000|2021-10-31 22:58:10|23824.94|23704.94|23823.25|23703.25|23825.74|23705.74|23823.25|23703.25|10
1635721100000|2021-10-31 22:58:20|23824.03|23704.03|23819.55|23699.55|23824.03|23704.03|23819.55|23699.55|9
1635721110000|2021-10-31 22:58:30|23819.18|23699.18|23810.67|23690.67|23819.18|23699.18|23810.67|23690.67|10
1635721120000|2021-10-31 22:58:40|23809.96|23689.96|23802.93|23682.93|23809.96|23689.96|23802.93|23682.93|10
1635721130000|2021-10-31 22:58:50|23802.59|23682.59|23799.97|23679.97|23802.59|23682.59|23799.97|23679.97|10
1635721140000|2021-10-31 22:59:00|23799.92|23679.92|23799.7|23679.7|23800.74|23680.74|23799.34|23679.34|10
1635721150000|2021-10-31 22:59:10|23800.79|23680.79|23802.94|23682.94|23803.37|23683.37|23800.79|23680.79|10
1635721160000|2021-10-31 22:59:20|23802.24|23682.24|23803.73|23683.73|23803.73|23683.73|23801.75|23681.75|10
1635721170000|2021-10-31 22:59:30|23803.09|23683.09|23800.59|23680.59|23803.09|23683.09|23800.57|23680.57|10
1635721180000|2021-10-31 22:59:40|23800.58|23680.58|23801.21|23681.21|23801.21|23681.21|23800.07|23680.07|10
1635721190000|2021-10-31 22:59:50|23802.5|23682.5|23799.28|23679.28|23802.5|23682.5|23799.28|23679.28|10
1635721200000|2021-10-31 23:00:00|23799.37|23679.37|23803.84|23683.84|23804.57|23684.57|23799.25|23679.25|10
1635721210000|2021-10-31 23:00:10|23803.97|23683.97|23809.25|23689.25|23809.25|23689.25|23802.23|23682.23|10
1635721220000|2021-10-31 23:00:20|23809.21|23689.21|23814.09|23694.09|23814.09|23694.09|23809.21|23689.21|10
1635721230000|2021-10-31 23:00:30|23814.16|23694.16|23817.63|23697.63|23817.63|23697.63|23814.16|23694.16|9
1635721240000|2021-10-31 23:00:40|23818.11|23698.11|23827.97|23707.97|23827.97|23707.97|23818.11|23698.11|10
1635721250000|2021-10-31 23:00:50|23827.68|23707.68|23831.02|23711.02|23831.02|23711.02|23827.67|23707.67|10
1635721260000|2021-10-31 23:01:00|23831.55|23711.55|23837.29|23717.29|23837.39|23717.39|23831.55|23711.55|10
1635721270000|2021-10-31 23:01:10|23837.23|23717.23|23838.1|23718.1|23838.1|23718.1|23836.41|23716.41|10
1635721280000|2021-10-31 23:01:20|23836.8|23716.8|23835.07|23715.07|23837.75|23717.75|23835.07|23715.07|10
1635721290000|2021-10-31 23:01:30|23836.14|23716.14|23834.06|23714.06|23836.14|23716.14|23833.04|23713.04|10
1635721300000|2021-10-31 23:01:40|23833.8|23713.8|23828.81|23708.81|23833.8|23713.8|23828.81|23708.81|10
1635721310000|2021-10-31 23:01:50|23828.38|23708.38|23824.44|23704.44|23828.38|23708.38|23824.44|23704.44|10
1635721320000|2021-10-31 23:02:00|23824.31|23704.31|23820.71|23700.71|23824.87|23704.87|23820.71|23700.71|10
1635721330000|2021-10-31 23:02:10|23820.7|23700.7|23817.61|23697.61|23820.7|23700.7|23817.47|23697.47|10
1635721340000|2021-10-31 23:02:20|23817.54|23697.54|23817.77|23697.77|23818.33|23698.33|23817.54|23697.54|10
1635721350000|2021-10-31 23:02:30|23817.32|23697.32|23817.13|23697.13|23817.39|23697.39|23817.09|23697.09|10
1635721360000|2021-10-31 23:02:40|23816.4|23696.4|23819.93|23699.93|23819.93|23699.93|23816.4|23696.4|9
1635721370000|2021-10-31 23:02:50|23819.92|23699.92|23816.6|23696.6|23820.44|23700.44|23816.6|23696.6|10
1635721380000|2021-10-31 23:03:00|23816.14|23696.14|23817.74|23697.74|23818.85|23698.85|23816.14|23696.14|10
1635721390000|2021-10-31 23:03:10|23817.55|23697.55|23819.95|23699.95|23819.95|23699.95|23816.79|23696.79|10
1635721400000|2021-10-31 23:03:20|23819.63|23699.63|23825.16|23705.16|23825.16|23705.16|23819.63|23699.63|10
1635721410000|2021-10-31 23:03:30|23824.88|23704.88|23826.99|23706.99|23826.99|23706.99|23824.88|23704.88|10
1635721420000|2021-10-31 23:03:40|23826.02|23706.02|23821.61|23701.61|23826.83|23706.83|23820.77|23700.77|10
1635721430000|2021-10-31 23:03:50|23821.49|23701.49|23821.56|23701.56|23824|23704|23820.96|23700.96|10
1635721440000|2021-10-31 23:04:00|23821.91|23701.91|23816.76|23696.76|23821.91|23701.91|23816.76|23696.76|10
1635721450000|2021-10-31 23:04:10|23815.8|23695.8|23815.64|23695.64|23815.8|23695.8|23815.33|23695.33|10
1635721460000|2021-10-31 23:04:20|23817.71|23697.71|23818.8|23698.8|23819.44|23699.44|23817.71|23697.71|9
1635721470000|2021-10-31 23:04:30|23819.94|23699.94|23826.02|23706.02|23827.24|23707.24|23819.94|23699.94|9
1635721480000|2021-10-31 23:04:40|23826.13|23706.13|23827.79|23707.79|23827.79|23707.79|23825.91|23705.91|10
1635721490000|2021-10-31 23:04:50|23829.17|23709.17|23827.34|23707.34|23829.17|23709.17|23826.53|23706.53|10
1635721500000|2021-10-31 23:05:00|23826.06|23706.06|23827.43|23707.43|23827.43|23707.43|23825.53|23705.53|10
1635721510000|2021-10-31 23:05:10|23827.49|23707.49|23821.35|23701.35|23827.81|23707.81|23821.35|23701.35|10
1635721520000|2021-10-31 23:05:20|23820.74|23700.74|23817.98|23697.98|23820.74|23700.74|23817.65|23697.65|10
1635721530000|2021-10-31 23:05:30|23817.83|23697.83|23807.23|23687.23|23817.83|23697.83|23807.23|23687.23|10
1635721540000|2021-10-31 23:05:40|23807.38|23687.38|23802.02|23682.02|23807.38|23687.38|23802.02|23682.02|10
1635721550000|2021-10-31 23:05:50|23801.72|23681.72|23797.91|23677.91|23801.72|23681.72|23796.84|23676.84|10
1635721560000|2021-10-31 23:06:00|23797.98|23677.98|23792.91|23672.91|23797.98|23677.98|23791.59|23671.59|10
1635721570000|2021-10-31 23:06:10|23794.08|23674.08|23798.17|23678.17|23798.17|23678.17|23792.44|23672.44|10
1635721580000|2021-10-31 23:06:20|23797.71|23677.71|23799.21|23679.21|23799.65|23679.65|23797.71|23677.71|10
1635721590000|2021-10-31 23:06:30|23799.63|23679.63|23798.43|23678.43|23799.63|23679.63|23798.12|23678.12|10
1635721600000|2021-10-31 23:06:40|23798.08|23678.08|23799.99|23679.99|23801.39|23681.39|23797.82|23677.82|9
1635721610000|2021-10-31 23:06:50|23800.75|23680.75|23799.09|23679.09|23801.04|23681.04|23798.29|23678.29|10
1635721620000|2021-10-31 23:07:00|23798.7|23678.7|23797.49|23677.49|23798.7|23678.7|23796.66|23676.66|10
1635721630000|2021-10-31 23:07:10|23797.54|23677.54|23796.21|23676.21|23797.54|23677.54|23795.83|23675.83|9
1635721640000|2021-10-31 23:07:20|23796.31|23676.31|23794.05|23674.05|23798.07|23678.07|23794.05|23674.05|10
1635721650000|2021-10-31 23:07:30|23795.31|23675.31|23786.91|23666.91|23795.31|23675.31|23786.91|23666.91|10
1635721660000|2021-10-31 23:07:40|23784.77|23664.77|23763.07|23643.07|23784.77|23664.77|23763.07|23643.07|10
1635721670000|2021-10-31 23:07:50|23763.09|23643.09|23754.65|23634.65|23763.24|23643.24|23754.65|23634.65|10
1635721680000|2021-10-31 23:08:00|23754.68|23634.68|23764|23644|23764.22|23644.22|23754.68|23634.68|10
1635721690000|2021-10-31 23:08:10|23763.99|23643.99|23764.29|23644.29|23766.62|23646.62|23763.86|23643.86|10
1635721700000|2021-10-31 23:08:20|23763.91|23643.91|23767.53|23647.53|23768.92|23648.92|23763.91|23643.91|10
1635721710000|2021-10-31 23:08:30|23767.19|23647.19|23773.22|23653.22|23773.22|23653.22|23767.19|23647.19|10
1635721720000|2021-10-31 23:08:40|23772.69|23652.69|23777.8|23657.8|23778.08|23658.08|23771.94|23651.94|10
1635721730000|2021-10-31 23:08:50|23778.31|23658.31|23776.55|23656.55|23778.62|23658.62|23776.55|23656.55|10
1635721740000|2021-10-31 23:09:00|23776.48|23656.48|23775.93|23655.93|23777.94|23657.94|23775.77|23655.77|10
1635721750000|2021-10-31 23:09:10|23776.43|23656.43|23777.93|23657.93|23778.47|23658.47|23776.43|23656.43|10
1635721760000|2021-10-31 23:09:20|23777.81|23657.81|23778.27|23658.27|23778.61|23658.61|23774.92|23654.92|10
1635721770000|2021-10-31 23:09:30|23778.24|23658.24|23766.55|23646.55|23778.24|23658.24|23762.12|23642.12|10
1635721780000|2021-10-31 23:09:40|23765.17|23645.17|23758.44|23638.44|23765.17|23645.17|23758.44|23638.44|10
1635721790000|2021-10-31 23:09:50|23758.14|23638.14|23759.87|23639.87|23763.36|23643.36|23758.14|23638.14|10
1635721800000|2021-10-31 23:10:00|23759.79|23639.79|23757.27|23637.27|23759.79|23639.79|23757.22|23637.22|10
1635721810000|2021-10-31 23:10:10|23757.35|23637.35|23761.84|23641.84|23761.84|23641.84|23757.19|23637.19|10
1635721820000|2021-10-31 23:10:20|23760.74|23640.74|23768.18|23648.18|23768.18|23648.18|23760.74|23640.74|10
1635721830000|2021-10-31 23:10:30|23767.56|23647.56|23773.98|23653.98|23773.98|23653.98|23767.56|23647.56|9
1635721840000|2021-10-31 23:10:40|23773.48|23653.48|23778.09|23658.09|23778.09|23658.09|23773.48|23653.48|10
1635721850000|2021-10-31 23:10:50|23777.94|23657.94|23780|23660|23781.78|23661.78|23777.52|23657.52|10
1635721860000|2021-10-31 23:11:00|23778.75|23658.75|23783.22|23663.22|23783.29|23663.29|23778.75|23658.75|10
1635721870000|2021-10-31 23:11:10|23781.89|23661.89|23790.88|23670.88|23791.51|23671.51|23781.89|23661.89|10
1635721880000|2021-10-31 23:11:20|23791.35|23671.35|23796.72|23676.72|23796.72|23676.72|23791.35|23671.35|10
1635721890000|2021-10-31 23:11:30|23796.97|23676.97|23794.8|23674.8|23798.24|23678.24|23794.8|23674.8|10
1635721900000|2021-10-31 23:11:40|23794.91|23674.91|23790.6|23670.6|23795.6|23675.6|23790.6|23670.6|10
1635721910000|2021-10-31 23:11:50|23790.48|23670.48|23786.23|23666.23|23790.48|23670.48|23784.23|23664.23|10
1635721920000|2021-10-31 23:12:00|23786.55|23666.55|23787.27|23667.27|23788.32|23668.32|23786.35|23666.35|10
1635721930000|2021-10-31 23:12:10|23787.56|23667.56|23784.41|23664.41|23787.56|23667.56|23784.41|23664.41|10
1635721940000|2021-10-31 23:12:20|23784.96|23664.96|23780.87|23660.87|23784.96|23664.96|23780.01|23660.01|10
1635721950000|2021-10-31 23:12:30|23780.82|23660.82|23783.07|23663.07|23783.4|23663.4|23780.82|23660.82|10
1635721960000|2021-10-31 23:12:40|23782.88|23662.88|23786.71|23666.71|23786.83|23666.83|23782.88|23662.88|9
1635721970000|2021-10-31 23:12:50|23787.26|23667.26|23786.14|23666.14|23787.26|23667.26|23785.24|23665.24|10
1635721980000|2021-10-31 23:13:00|23786.25|23666.25|23788.54|23668.54|23788.54|23668.54|23785.53|23665.53|10
1635721990000|2021-10-31 23:13:10|23788.82|23668.82|23785.45|23665.45|23789.44|23669.44|23785.34|23665.34|10
1635722000000|2021-10-31 23:13:20|23785.34|23665.34|23784.3|23664.3|23785.34|23665.34|23783.16|23663.16|10
1635722010000|2021-10-31 23:13:30|23782.98|23662.98|23782.26|23662.26|23782.98|23662.98|23781.51|23661.51|10
1635722020000|2021-10-31 23:13:40|23781.37|23661.37|23782.56|23662.56|23782.56|23662.56|23780.59|23660.59|10
1635722030000|2021-10-31 23:13:50|23782.48|23662.48|23779.82|23659.82|23782.48|23662.48|23779.82|23659.82|9
1635722040000|2021-10-31 23:14:00|23779.84|23659.84|23779.92|23659.92|23781.21|23661.21|23779.79|23659.79|9
1635722050000|2021-10-31 23:14:10|23780.11|23660.11|23780.18|23660.18|23780.81|23660.81|23779.85|23659.85|10
1635722060000|2021-10-31 23:14:20|23780|23660|23784.39|23664.39|23784.39|23664.39|23780|23660|10
1635722070000|2021-10-31 23:14:30|23783|23663|23781.02|23661.02|23783|23663|23781.02|23661.02|10
1635722080000|2021-10-31 23:14:40|23779.4|23659.4|23773.47|23653.47|23779.4|23659.4|23773.28|23653.28|10
1635722090000|2021-10-31 23:14:50|23772.63|23652.63|23769.32|23649.32|23774.46|23654.46|23768.97|23648.97|10
1635722100000|2021-10-31 23:15:00|23768.54|23648.54|23766.5|23646.5|23768.82|23648.82|23766.25|23646.25|10
1635722110000|2021-10-31 23:15:10|23765.8|23645.8|23770.1|23650.1|23770.1|23650.1|23765.8|23645.8|10
1635722120000|2021-10-31 23:15:20|23770.53|23650.53|23777.25|23657.25|23777.48|23657.48|23770.53|23650.53|10
1635722130000|2021-10-31 23:15:30|23778.21|23658.21|23781.84|23661.84|23781.84|23661.84|23778.21|23658.21|10
1635722140000|2021-10-31 23:15:40|23781.9|23661.9|23783.36|23663.36|23783.39|23663.39|23781.9|23661.9|10
1635722150000|2021-10-31 23:15:50|23783.61|23663.61|23785.54|23665.54|23785.54|23665.54|23783.61|23663.61|9
1635722160000|2021-10-31 23:16:00|23786.58|23666.58|23787.62|23667.62|23788.76|23668.76|23786.58|23666.58|10
1635722170000|2021-10-31 23:16:10|23787.33|23667.33|23784.96|23664.96|23788.17|23668.17|23784.96|23664.96|10
1635722180000|2021-10-31 23:16:20|23785.95|23665.95|23788.08|23668.08|23788.08|23668.08|23785.89|23665.89|10
1635722190000|2021-10-31 23:16:30|23786.48|23666.48|23786.33|23666.33|23786.9|23666.9|23784.82|23664.82|10
1635722200000|2021-10-31 23:16:40|23787.06|23667.06|23781.86|23661.86|23787.06|23667.06|23781.86|23661.86|10
1635722210000|2021-10-31 23:16:50|23781.62|23661.62|23791.18|23671.18|23791.18|23671.18|23781.46|23661.46|10
1635722220000|2021-10-31 23:17:00|23792.35|23672.35|23799.71|23679.71|23799.75|23679.75|23792.35|23672.35|10
1635722230000|2021-10-31 23:17:10|23799.76|23679.76|23798.62|23678.62|23799.94|23679.94|23798.57|23678.57|10
1635722240000|2021-10-31 23:17:20|23799.44|23679.44|23801.73|23681.73|23802.76|23682.76|23799.44|23679.44|10
1635722250000|2021-10-31 23:17:30|23802.38|23682.38|23802.86|23682.86|23803.25|23683.25|23801.51|23681.51|10
1635722260000|2021-10-31 23:17:40|23803.31|23683.31|23805.89|23685.89|23805.89|23685.89|23803.31|23683.31|10
1635722270000|2021-10-31 23:17:50|23805.64|23685.64|23803.52|23683.52|23806.29|23686.29|23803.52|23683.52|9
1635722280000|2021-10-31 23:18:00|23803.39|23683.39|23805.24|23685.24|23806.53|23686.53|23803.39|23683.39|10
1635722290000|2021-10-31 23:18:10|23806.49|23686.49|23806.71|23686.71|23807.23|23687.23|23805.86|23685.86|10
1635722300000|2021-10-31 23:18:20|23806.21|23686.21|23809.01|23689.01|23809.01|23689.01|23806.08|23686.08|10
1635722310000|2021-10-31 23:18:30|23809.98|23689.98|23809.99|23689.99|23811.19|23691.19|23809.59|23689.59|10
1635722320000|2021-10-31 23:18:40|23811.15|23691.15|23810.37|23690.37|23811.5|23691.5|23810.27|23690.27|10
1635722330000|2021-10-31 23:18:50|23809.8|23689.8|23809.44|23689.44|23810.67|23690.67|23808.84|23688.84|9
1635722340000|2021-10-31 23:19:00|23809.11|23689.11|23808.59|23688.59|23809.11|23689.11|23807.6|23687.6|10
1635722350000|2021-10-31 23:19:10|23808.03|23688.03|23811.86|23691.86|23811.86|23691.86|23808.03|23688.03|10
1635722360000|2021-10-31 23:19:20|23812.28|23692.28|23812.42|23692.42|23813.9|23693.9|23811.81|23691.81|10
1635722370000|2021-10-31 23:19:30|23812.67|23692.67|23814.83|23694.83|23815.37|23695.37|23812.67|23692.67|9
1635722380000|2021-10-31 23:19:40|23815.58|23695.58|23820|23700|23820.07|23700.07|23815.58|23695.58|10
1635722390000|2021-10-31 23:19:50|23820.6|23700.6|23822.99|23702.99|23822.99|23702.99|23818.81|23698.81|10
1635722400000|2021-10-31 23:20:00|23822.83|23702.83|23824.34|23704.34|23824.51|23704.51|23822.83|23702.83|10
1635722410000|2021-10-31 23:20:10|23824.82|23704.82|23825.1|23705.1|23825.25|23705.25|23823.73|23703.73|10
1635722420000|2021-10-31 23:20:20|23825.18|23705.18|23827.53|23707.53|23827.53|23707.53|23825.18|23705.18|10
1635722430000|2021-10-31 23:20:30|23828.21|23708.21|23835.29|23715.29|23835.29|23715.29|23827.62|23707.62|10
1635722440000|2021-10-31 23:20:40|23835.81|23715.81|23837.07|23717.07|23838.1|23718.1|23835.81|23715.81|10
1635722450000|2021-10-31 23:20:50|23836.89|23716.89|23835.24|23715.24|23840.07|23720.07|23835.22|23715.22|10
1635722460000|2021-10-31 23:21:00|23834.11|23714.11|23838.09|23718.09|23839.76|23719.76|23834|23714|10
1635722470000|2021-10-31 23:21:10|23838.96|23718.96|23838.86|23718.86|23839.7|23719.7|23838.83|23718.83|10
1635722480000|2021-10-31 23:21:20|23838.77|23718.77|23834.91|23714.91|23838.81|23718.81|23834.91|23714.91|10
1635722490000|2021-10-31 23:21:30|23834.27|23714.27|23835.11|23715.11|23835.47|23715.47|23833.71|23713.71|10
1635722500000|2021-10-31 23:21:40|23835.6|23715.6|23836.77|23716.77|23836.77|23716.77|23835.58|23715.58|9
1635722510000|2021-10-31 23:21:50|23837.19|23717.19|23841.94|23721.94|23841.94|23721.94|23837.19|23717.19|10
1635722520000|2021-10-31 23:22:00|23841.8|23721.8|23843.1|23723.1|23843.1|23723.1|23841.01|23721.01|10
1635722530000|2021-10-31 23:22:10|23844.36|23724.36|23844.08|23724.08|23844.36|23724.36|23842.51|23722.51|9
1635722540000|2021-10-31 23:22:20|23844.69|23724.69|23841.7|23721.7|23844.69|23724.69|23841.13|23721.13|10
1635722550000|2021-10-31 23:22:30|23842.04|23722.04|23844.11|23724.11|23844.57|23724.57|23841.4|23721.4|10
1635722560000|2021-10-31 23:22:40|23843.73|23723.73|23851.77|23731.77|23851.77|23731.77|23843.73|23723.73|10
1635722570000|2021-10-31 23:22:50|23852.5|23732.5|23854.88|23734.88|23854.88|23734.88|23851.73|23731.73|10
1635722580000|2021-10-31 23:23:00|23855.09|23735.09|23856.37|23736.37|23856.37|23736.37|23855.09|23735.09|10
1635722590000|2021-10-31 23:23:10|23856.53|23736.53|23857.34|23737.34|23857.38|23737.38|23856.51|23736.51|9
1635722600000|2021-10-31 23:23:20|23857.62|23737.62|23857.6|23737.6|23857.84|23737.84|23856.93|23736.93|10
1635722610000|2021-10-31 23:23:30|23858.35|23738.35|23854.75|23734.75|23858.53|23738.53|23854.16|23734.16|10
1635722620000|2021-10-31 23:23:40|23854.73|23734.73|23853.82|23733.82|23856.01|23736.01|23853.56|23733.56|10
1635722630000|2021-10-31 23:23:50|23853.68|23733.68|23852.61|23732.61|23853.68|23733.68|23851.78|23731.78|10
1635722640000|2021-10-31 23:24:00|23852.33|23732.33|23857.56|23737.56|23857.56|23737.56|23851.61|23731.61|10
1635722650000|2021-10-31 23:24:10|23858.07|23738.07|23856.74|23736.74|23858.07|23738.07|23856.3|23736.3|9
1635722660000|2021-10-31 23:24:20|23856.24|23736.24|23854.56|23734.56|23856.37|23736.37|23854.56|23734.56|10
1635722670000|2021-10-31 23:24:30|23853.28|23733.28|23856.24|23736.24|23856.83|23736.83|23852.55|23732.55|10
1635722680000|2021-10-31 23:24:40|23856.12|23736.12|23859.8|23739.8|23859.9|23739.9|23856.12|23736.12|10
1635722690000|2021-10-31 23:24:50|23859.57|23739.57|23867.94|23747.94|23867.94|23747.94|23859.57|23739.57|10
1635722700000|2021-10-31 23:25:00|23868.55|23748.55|23871.49|23751.49|23873.19|23753.19|23868.09|23748.09|10
1635722710000|2021-10-31 23:25:10|23872.63|23752.63|23869|23749|23872.63|23752.63|23869|23749|10
1635722720000|2021-10-31 23:25:20|23869.21|23749.21|23876.07|23756.07|23876.07|23756.07|23869.21|23749.21|10
1635722730000|2021-10-31 23:25:30|23875.99|23755.99|23869.46|23749.46|23876.12|23756.12|23869.25|23749.25|10
1635722740000|2021-10-31 23:25:40|23869.01|23749.01|23868.6|23748.6|23869.91|23749.91|23868.46|23748.46|10
1635722750000|2021-10-31 23:25:50|23869.38|23749.38|23868.49|23748.49|23869.89|23749.89|23868.31|23748.31|10
1635722760000|2021-10-31 23:26:00|23868.47|23748.47|23868.57|23748.57|23869.66|23749.66|23868.12|23748.12|10
1635722770000|2021-10-31 23:26:10|23868.01|23748.01|23864.96|23744.96|23869.74|23749.74|23864.96|23744.96|10
1635722780000|2021-10-31 23:26:20|23864.89|23744.89|23863.97|23743.97|23865.96|23745.96|23863.97|23743.97|10
1635722790000|2021-10-31 23:26:30|23864.67|23744.67|23856.89|23736.89|23864.67|23744.67|23856.89|23736.89|10
1635722800000|2021-10-31 23:26:40|23856.72|23736.72|23858.7|23738.7|23858.7|23738.7|23855.07|23735.07|10
1635722810000|2021-10-31 23:26:50|23858.55|23738.55|23857.54|23737.54|23858.55|23738.55|23855.87|23735.87|10
1635722820000|2021-10-31 23:27:00|23857.67|23737.67|23858.42|23738.42|23859.75|23739.75|23857.67|23737.67|10
1635722830000|2021-10-31 23:27:10|23859.48|23739.48|23859.08|23739.08|23859.78|23739.78|23859.08|23739.08|9
1635722840000|2021-10-31 23:27:20|23859.1|23739.1|23858.16|23738.16|23860.92|23740.92|23858.16|23738.16|10
1635722850000|2021-10-31 23:27:30|23856.87|23736.87|23855.26|23735.26|23856.87|23736.87|23855.01|23735.01|10
1635722860000|2021-10-31 23:27:40|23855.44|23735.44|23851.75|23731.75|23856.16|23736.16|23851.75|23731.75|10
1635722870000|2021-10-31 23:27:50|23851.63|23731.63|23852.32|23732.32|23852.32|23732.32|23850.8|23730.8|9
1635722880000|2021-10-31 23:28:00|23852.31|23732.31|23851.72|23731.72|23852.53|23732.53|23851.49|23731.49|10
1635722890000|2021-10-31 23:28:10|23851.73|23731.73|23850.25|23730.25|23851.73|23731.73|23850.25|23730.25|10
1635722900000|2021-10-31 23:28:20|23848.83|23728.83|23849.57|23729.57|23849.8|23729.8|23848.83|23728.83|8
1635722910000|2021-10-31 23:28:30|23848.98|23728.98|23841.16|23721.16|23848.98|23728.98|23841.16|23721.16|10
1635722920000|2021-10-31 23:28:40|23841.76|23721.76|23829.93|23709.93|23841.76|23721.76|23829.93|23709.93|10
1635722930000|2021-10-31 23:28:50|23831.27|23711.27|23831.87|23711.87|23832.92|23712.92|23831.27|23711.27|10
1635722940000|2021-10-31 23:29:00|23830.8|23710.8|23830.07|23710.07|23832.08|23712.08|23828.96|23708.96|10
1635722950000|2021-10-31 23:29:10|23830.16|23710.16|23830.38|23710.38|23831.24|23711.24|23829.55|23709.55|9
1635722960000|2021-10-31 23:29:20|23830.8|23710.8|23830.52|23710.52|23830.8|23710.8|23830.35|23710.35|10
1635722970000|2021-10-31 23:29:30|23830.63|23710.63|23830.35|23710.35|23830.63|23710.63|23830.3|23710.3|10
1635722980000|2021-10-31 23:29:40|23831.04|23711.04|23831.58|23711.58|23831.95|23711.95|23829.29|23709.29|10
1635722990000|2021-10-31 23:29:50|23831.15|23711.15|23830.86|23710.86|23831.15|23711.15|23829.93|23709.93|10
1635723000000|2021-10-31 23:30:00|23831.17|23711.17|23830.5|23710.5|23831.63|23711.63|23830.39|23710.39|10
1635723010000|2021-10-31 23:30:10|23829.87|23709.87|23840.94|23720.94|23840.94|23720.94|23829.87|23709.87|10
1635723020000|2021-10-31 23:30:20|23840.74|23720.74|23845.58|23725.58|23845.8|23725.8|23840.74|23720.74|10
1635723030000|2021-10-31 23:30:30|23845.78|23725.78|23847.65|23727.65|23848.76|23728.76|23844.97|23724.97|10
1635723040000|2021-10-31 23:30:40|23847.64|23727.64|23847.96|23727.96|23848.6|23728.6|23846.57|23726.57|10
1635723050000|2021-10-31 23:30:50|23848.79|23728.79|23849.54|23729.54|23849.54|23729.54|23847.7|23727.7|10
1635723060000|2021-10-31 23:31:00|23849.99|23729.99|23847.15|23727.15|23850.25|23730.25|23847.15|23727.15|10
1635723070000|2021-10-31 23:31:10|23847.14|23727.14|23843.1|23723.1|23847.83|23727.83|23843.1|23723.1|10
1635723080000|2021-10-31 23:31:20|23842.81|23722.81|23842.27|23722.27|23843.34|23723.34|23842.22|23722.22|10
1635723090000|2021-10-31 23:31:30|23841.67|23721.67|23840.03|23720.03|23841.67|23721.67|23838.7|23718.7|10
1635723100000|2021-10-31 23:31:40|23840.69|23720.69|23837.44|23717.44|23840.79|23720.79|23837.44|23717.44|9
1635723110000|2021-10-31 23:31:50|23836.61|23716.61|23832.19|23712.19|23837.19|23717.19|23832.19|23712.19|10
1635723120000|2021-10-31 23:32:00|23830.26|23710.26|23825.03|23705.03|23831.26|23711.26|23825.03|23705.03|10
1635723130000|2021-10-31 23:32:10|23824.54|23704.54|23814.6|23694.6|23824.54|23704.54|23814.6|23694.6|10
1635723140000|2021-10-31 23:32:20|23814.35|23694.35|23798.74|23678.74|23814.35|23694.35|23798.74|23678.74|10
1635723150000|2021-10-31 23:32:30|23798.35|23678.35|23791.77|23671.77|23798.97|23678.97|23791.77|23671.77|10
1635723160000|2021-10-31 23:32:40|23791.69|23671.69|23791.53|23671.53|23791.69|23671.69|23790.12|23670.12|10
1635723170000|2021-10-31 23:32:50|23791.95|23671.95|23786.71|23666.71|23791.95|23671.95|23786.71|23666.71|10
1635723180000|2021-10-31 23:33:00|23784.28|23664.28|23777.73|23657.73|23784.28|23664.28|23777.73|23657.73|10
1635723190000|2021-10-31 23:33:10|23777.44|23657.44|23779.29|23659.29|23779.29|23659.29|23777.21|23657.21|10
1635723200000|2021-10-31 23:33:20|23779.78|23659.78|23783.33|23663.33|23783.33|23663.33|23779.78|23659.78|10
1635723210000|2021-10-31 23:33:30|23783.18|23663.18|23793.11|23673.11|23793.11|23673.11|23781.93|23661.93|10
1635723220000|2021-10-31 23:33:40|23792.34|23672.34|23791.06|23671.06|23792.34|23672.34|23789.35|23669.35|10
1635723230000|2021-10-31 23:33:50|23789.33|23669.33|23788.38|23668.38|23791.01|23671.01|23788.38|23668.38|10
1635723240000|2021-10-31 23:34:00|23788.13|23668.13|23787.62|23667.62|23789.61|23669.61|23787.62|23667.62|10
1635723250000|2021-10-31 23:34:10|23787.58|23667.58|23787.93|23667.93|23789.15|23669.15|23786.56|23666.56|10
1635723260000|2021-10-31 23:34:20|23788.1|23668.1|23789.35|23669.35|23789.35|23669.35|23787.88|23667.88|10
1635723270000|2021-10-31 23:34:30|23789.36|23669.36|23792.57|23672.57|23792.57|23672.57|23789.36|23669.36|10
1635723280000|2021-10-31 23:34:40|23791.31|23671.31|23796.69|23676.69|23796.69|23676.69|23791.31|23671.31|10
1635723290000|2021-10-31 23:34:50|23798.22|23678.22|23802.65|23682.65|23802.65|23682.65|23798.22|23678.22|10
1635723300000|2021-10-31 23:35:00|23802.59|23682.59|23803.21|23683.21|23803.87|23683.87|23802.37|23682.37|10
1635723310000|2021-10-31 23:35:10|23804.02|23684.02|23806.81|23686.81|23806.89|23686.89|23802.63|23682.63|10
1635723320000|2021-10-31 23:35:20|23806.66|23686.66|23807.05|23687.05|23807.98|23687.98|23806.66|23686.66|9
1635723330000|2021-10-31 23:35:30|23806.92|23686.92|23809.09|23689.09|23809.09|23689.09|23806.92|23686.92|10
1635723340000|2021-10-31 23:35:40|23809.01|23689.01|23811.41|23691.41|23811.41|23691.41|23809.01|23689.01|10
1635723350000|2021-10-31 23:35:50|23811.8|23691.8|23811.68|23691.68|23812.78|23692.78|23811.49|23691.49|10
1635723360000|2021-10-31 23:36:00|23812.11|23692.11|23813.11|23693.11|23815.28|23695.28|23812.11|23692.11|10
1635723370000|2021-10-31 23:36:10|23812.7|23692.7|23815.27|23695.27|23815.27|23695.27|23812.53|23692.53|10
1635723380000|2021-10-31 23:36:20|23815.42|23695.42|23819.26|23699.26|23819.26|23699.26|23815.3|23695.3|10
1635723390000|2021-10-31 23:36:30|23819.53|23699.53|23819.54|23699.54|23819.7|23699.7|23819.11|23699.11|9
1635723400000|2021-10-31 23:36:40|23819.94|23699.94|23820.65|23700.65|23820.65|23700.65|23818.69|23698.69|10
1635723410000|2021-10-31 23:36:50|23821.61|23701.61|23825.72|23705.72|23825.72|23705.72|23821.61|23701.61|10
1635723420000|2021-10-31 23:37:00|23824.24|23704.24|23824.31|23704.31|23824.31|23704.31|23823.12|23703.12|10
1635723430000|2021-10-31 23:37:10|23824.22|23704.22|23825.34|23705.34|23825.36|23705.36|23823.32|23703.32|10
1635723440000|2021-10-31 23:37:20|23825.18|23705.18|23824.8|23704.8|23825.55|23705.55|23822.97|23702.97|10
1635723450000|2021-10-31 23:37:30|23823.7|23703.7|23821.75|23701.75|23823.7|23703.7|23821.75|23701.75|9
1635723460000|2021-10-31 23:37:40|23823.24|23703.24|23822.98|23702.98|23823.78|23703.78|23822.98|23702.98|10
1635723470000|2021-10-31 23:37:50|23822.69|23702.69|23822.39|23702.39|23823.86|23703.86|23822.28|23702.28|10
1635723480000|2021-10-31 23:38:00|23822.07|23702.07|23821.35|23701.35|23823.5|23703.5|23821.35|23701.35|10
1635723490000|2021-10-31 23:38:10|23821.36|23701.36|23821.53|23701.53|23822.98|23702.98|23821.36|23701.36|10
1635723500000|2021-10-31 23:38:20|23821.64|23701.64|23819.47|23699.47|23821.76|23701.76|23819.47|23699.47|10
1635723510000|2021-10-31 23:38:30|23818.6|23698.6|23813.84|23693.84|23818.6|23698.6|23813.84|23693.84|10
1635723520000|2021-10-31 23:38:40|23814.71|23694.71|23814.06|23694.06|23814.71|23694.71|23812.59|23692.59|10
1635723530000|2021-10-31 23:38:50|23812.55|23692.55|23811.07|23691.07|23812.55|23692.55|23809.63|23689.63|10
1635723540000|2021-10-31 23:39:00|23810.97|23690.97|23810.2|23690.2|23811.32|23691.32|23809.93|23689.93|10
1635723550000|2021-10-31 23:39:10|23809.02|23689.02|23808.94|23688.94|23810.1|23690.1|23808.94|23688.94|9
1635723560000|2021-10-31 23:39:20|23808.8|23688.8|23807.98|23687.98|23808.8|23688.8|23807.88|23687.88|9
1635723570000|2021-10-31 23:39:30|23808.47|23688.47|23806.51|23686.51|23808.76|23688.76|23806.51|23686.51|10
1635723580000|2021-10-31 23:39:40|23806.56|23686.56|23808.24|23688.24|23808.24|23688.24|23806.27|23686.27|10
1635723590000|2021-10-31 23:39:50|23808.23|23688.23|23804.16|23684.16|23808.23|23688.23|23804.16|23684.16|10
1635723600000|2021-10-31 23:40:00|23805.16|23685.16|23809.32|23689.32|23810.46|23690.46|23805.16|23685.16|9
1635723610000|2021-10-31 23:40:10|23809.19|23689.19|23817.56|23697.56|23817.56|23697.56|23809.19|23689.19|10
1635723620000|2021-10-31 23:40:20|23818.81|23698.81|23817.49|23697.49|23819.21|23699.21|23817.27|23697.27|10
1635723630000|2021-10-31 23:40:30|23818.64|23698.64|23818.62|23698.62|23820.71|23700.71|23818.62|23698.62|10
1635723640000|2021-10-31 23:40:40|23818.01|23698.01|23818.15|23698.15|23819.12|23699.12|23817.29|23697.29|10
1635723650000|2021-10-31 23:40:50|23818.55|23698.55|23819|23699|23819|23699|23817.72|23697.72|10
1635723660000|2021-10-31 23:41:00|23818.98|23698.98|23821.56|23701.56|23822.37|23702.37|23818.98|23698.98|10
1635723670000|2021-10-31 23:41:10|23821.57|23701.57|23825.75|23705.75|23825.8|23705.8|23821.57|23701.57|10
1635723680000|2021-10-31 23:41:20|23826.6|23706.6|23826.88|23706.88|23828.52|23708.52|23826.6|23706.6|9
1635723690000|2021-10-31 23:41:30|23826.58|23706.58|23825.28|23705.28|23826.58|23706.58|23824.62|23704.62|10
1635723700000|2021-10-31 23:41:40|23825|23705|23820.67|23700.67|23825|23705|23820.55|23700.55|10
1635723710000|2021-10-31 23:41:50|23819.4|23699.4|23818.13|23698.13|23819.85|23699.85|23817.85|23697.85|9
1635723720000|2021-10-31 23:42:00|23816.14|23696.14|23815.92|23695.92|23817.53|23697.53|23814.94|23694.94|10
1635723730000|2021-10-31 23:42:10|23816.09|23696.09|23816.58|23696.58|23817.14|23697.14|23816.09|23696.09|10
1635723740000|2021-10-31 23:42:20|23816.41|23696.41|23817.52|23697.52|23819.1|23699.1|23816.41|23696.41|10
1635723750000|2021-10-31 23:42:30|23817.31|23697.31|23817.25|23697.25|23818.09|23698.09|23816.63|23696.63|10
1635723760000|2021-10-31 23:42:40|23817.3|23697.3|23815.7|23695.7|23817.41|23697.41|23815.7|23695.7|10
1635723770000|2021-10-31 23:42:50|23815.96|23695.96|23812.54|23692.54|23815.96|23695.96|23812.54|23692.54|10
1635723780000|2021-10-31 23:43:00|23812.39|23692.39|23812.71|23692.71|23812.78|23692.78|23811.39|23691.39|10
1635723790000|2021-10-31 23:43:10|23812.06|23692.06|23814.52|23694.52|23814.52|23694.52|23811.71|23691.71|10
1635723800000|2021-10-31 23:43:20|23813.32|23693.32|23814.49|23694.49|23814.49|23694.49|23812.93|23692.93|10
1635723810000|2021-10-31 23:43:30|23815.04|23695.04|23814.1|23694.1|23815.25|23695.25|23813.63|23693.63|10
1635723820000|2021-10-31 23:43:40|23814.31|23694.31|23814.27|23694.27|23814.31|23694.31|23813.64|23693.64|10
1635723830000|2021-10-31 23:43:50|23815.09|23695.09|23816.75|23696.75|23816.75|23696.75|23813.69|23693.69|10
1635723840000|2021-10-31 23:44:00|23817.09|23697.09|23815.71|23695.71|23817.25|23697.25|23815.21|23695.21|10
1635723850000|2021-10-31 23:44:10|23815.64|23695.64|23813.89|23693.89|23816.24|23696.24|23813.89|23693.89|10
1635723860000|2021-10-31 23:44:20|23814.89|23694.89|23812.49|23692.49|23814.89|23694.89|23812.45|23692.45|9
1635723870000|2021-10-31 23:44:30|23812.62|23692.62|23813.58|23693.58|23813.88|23693.88|23812.41|23692.41|10
1635723880000|2021-10-31 23:44:40|23813.07|23693.07|23812.8|23692.8|23814.01|23694.01|23812.41|23692.41|10
1635723890000|2021-10-31 23:44:50|23813.93|23693.93|23814.12|23694.12|23814.3|23694.3|23812.96|23692.96|10
1635723900000|2021-10-31 23:45:00|23814.44|23694.44|23815.35|23695.35|23815.75|23695.75|23814.44|23694.44|10
1635723910000|2021-10-31 23:45:10|23815.98|23695.98|23818.59|23698.59|23818.59|23698.59|23815.98|23695.98|10
1635723920000|2021-10-31 23:45:20|23819.02|23699.02|23818.62|23698.62|23819.9|23699.9|23818.13|23698.13|10
1635723930000|2021-10-31 23:45:30|23819.03|23699.03|23819.23|23699.23|23820.53|23700.53|23819.03|23699.03|10
1635723940000|2021-10-31 23:45:40|23819.45|23699.45|23822.44|23702.44|23822.44|23702.44|23819.32|23699.32|9
1635723950000|2021-10-31 23:45:50|23822.2|23702.2|23822.33|23702.33|23822.97|23702.97|23822|23702|9
1635723960000|2021-10-31 23:46:00|23822.78|23702.78|23822.85|23702.85|23823.99|23703.99|23822.22|23702.22|10
1635723970000|2021-10-31 23:46:10|23822.01|23702.01|23825.47|23705.47|23825.47|23705.47|23822.01|23702.01|10
1635723980000|2021-10-31 23:46:20|23825.53|23705.53|23822.31|23702.31|23825.53|23705.53|23822.31|23702.31|9
1635723990000|2021-10-31 23:46:30|23822.48|23702.48|23816.97|23696.97|23822.94|23702.94|23814.26|23694.26|10
1635724000000|2021-10-31 23:46:40|23817.23|23697.23|23813.69|23693.69|23817.23|23697.23|23813.69|23693.69|10
1635724010000|2021-10-31 23:46:50|23812.57|23692.57|23806.69|23686.69|23812.99|23692.99|23805.5|23685.5|10
1635724020000|2021-10-31 23:47:00|23805.57|23685.57|23805.49|23685.49|23805.78|23685.78|23803.56|23683.56|10
1635724030000|2021-10-31 23:47:10|23805.63|23685.63|23804.47|23684.47|23805.63|23685.63|23803.19|23683.19|9
1635724040000|2021-10-31 23:47:20|23804.11|23684.11|23803.28|23683.28|23804.88|23684.88|23803.27|23683.27|8
1635724050000|2021-10-31 23:47:30|23803.08|23683.08|23804.28|23684.28|23804.33|23684.33|23802.55|23682.55|7
1635724060000|2021-10-31 23:47:40|23803.09|23683.09|23794.62|23674.62|23803.09|23683.09|23794.62|23674.62|8
1635724070000|2021-10-31 23:47:50|23794.96|23674.96|23796.22|23676.22|23796.38|23676.38|23794.96|23674.96|7
1635724080000|2021-10-31 23:48:00|23796.73|23676.73|23797.86|23677.86|23798.83|23678.83|23796.73|23676.73|10
1635724090000|2021-10-31 23:48:10|23797.68|23677.68|23798.39|23678.39|23799.33|23679.33|23797.68|23677.68|10
1635724100000|2021-10-31 23:48:20|23798.11|23678.11|23794.04|23674.04|23798.11|23678.11|23794.04|23674.04|9
1635724110000|2021-10-31 23:48:30|23794.15|23674.15|23792.31|23672.31|23794.15|23674.15|23792.25|23672.25|10
1635724120000|2021-10-31 23:48:40|23791.79|23671.79|23791.06|23671.06|23792.48|23672.48|23790.73|23670.73|10
1635724130000|2021-10-31 23:48:50|23791.05|23671.05|23791.14|23671.14|23791.78|23671.78|23791.01|23671.01|8
1635724140000|2021-10-31 23:49:00|23791.44|23671.44|23792.8|23672.8|23792.8|23672.8|23790.96|23670.96|9
1635724150000|2021-10-31 23:49:10|23793.12|23673.12|23798.76|23678.76|23799.22|23679.22|23793.12|23673.12|10
1635724160000|2021-10-31 23:49:20|23799.28|23679.28|23805.24|23685.24|23805.26|23685.26|23799.28|23679.28|10
1635724170000|2021-10-31 23:49:30|23806.36|23686.36|23802.33|23682.33|23806.36|23686.36|23802.33|23682.33|10
1635724180000|2021-10-31 23:49:40|23802.1|23682.1|23792.26|23672.26|23802.1|23682.1|23792.26|23672.26|9
1635724190000|2021-10-31 23:49:50|23791.15|23671.15|23785.45|23665.45|23791.15|23671.15|23785.45|23665.45|10
1635724200000|2021-10-31 23:50:00|23785.22|23665.22|23786.92|23666.92|23789.08|23669.08|23785.22|23665.22|10
1635724210000|2021-10-31 23:50:10|23785.25|23665.25|23784.77|23664.77|23785.33|23665.33|23782.91|23662.91|10
1635724220000|2021-10-31 23:50:20|23784.39|23664.39|23784.9|23664.9|23784.9|23664.9|23783.5|23663.5|10
1635724230000|2021-10-31 23:50:30|23784.62|23664.62|23785.45|23665.45|23785.59|23665.59|23784.62|23664.62|10
1635724240000|2021-10-31 23:50:40|23785.52|23665.52|23786.23|23666.23|23786.23|23666.23|23784.33|23664.33|10
1635724250000|2021-10-31 23:50:50|23785.58|23665.58|23782.49|23662.49|23785.58|23665.58|23782.49|23662.49|10
1635724260000|2021-10-31 23:51:00|23783.42|23663.42|23784.86|23664.86|23784.9|23664.9|23782.22|23662.22|10
1635724270000|2021-10-31 23:51:10|23783.83|23663.83|23785|23665|23785.62|23665.62|23782.96|23662.96|10
1635724280000|2021-10-31 23:51:20|23785.11|23665.11|23787.3|23667.3|23787.3|23667.3|23785.11|23665.11|9
1635724290000|2021-10-31 23:51:30|23787.75|23667.75|23782.62|23662.62|23787.75|23667.75|23782.59|23662.59|9
1635724300000|2021-10-31 23:51:40|23783.81|23663.81|23782.9|23662.9|23784.45|23664.45|23782.7|23662.7|10
1635724310000|2021-10-31 23:51:50|23782.03|23662.03|23779.29|23659.29|23782.03|23662.03|23779.29|23659.29|8
1635724320000|2021-10-31 23:52:00|23779.47|23659.47|23775.51|23655.51|23779.79|23659.79|23775.51|23655.51|10
1635724330000|2021-10-31 23:52:10|23775.9|23655.9|23770.42|23650.42|23775.9|23655.9|23770.36|23650.36|10
1635724340000|2021-10-31 23:52:20|23769.92|23649.92|23769.99|23649.99|23771.31|23651.31|23769.61|23649.61|9
1635724350000|2021-10-31 23:52:30|23770.11|23650.11|23771.36|23651.36|23771.36|23651.36|23769.84|23649.84|7
1635724360000|2021-10-31 23:52:40|23770.59|23650.59|23768.03|23648.03|23770.59|23650.59|23766.88|23646.88|9
1635724370000|2021-10-31 23:52:50|23766.59|23646.59|23764.1|23644.1|23767.52|23647.52|23764.1|23644.1|10
1635724380000|2021-10-31 23:53:00|23763.75|23643.75|23764.25|23644.25|23765.37|23645.37|23763.75|23643.75|9
1635724390000|2021-10-31 23:53:10|23764.24|23644.24|23764.37|23644.37|23765.96|23645.96|23763.72|23643.72|10
1635724400000|2021-10-31 23:53:20|23764.22|23644.22|23761.88|23641.88|23765.08|23645.08|23761.88|23641.88|10
1635724410000|2021-10-31 23:53:30|23761.93|23641.93|23761.13|23641.13|23762.46|23642.46|23760.88|23640.88|9
1635724420000|2021-10-31 23:53:40|23760.94|23640.94|23763.52|23643.52|23763.62|23643.62|23760.94|23640.94|10
1635724430000|2021-10-31 23:53:50|23763.84|23643.84|23764.58|23644.58|23765.62|23645.62|23763.82|23643.82|10
1635724440000|2021-10-31 23:54:00|23764.4|23644.4|23767.14|23647.14|23767.14|23647.14|23764.4|23644.4|10
1635724450000|2021-10-31 23:54:10|23767.35|23647.35|23767.41|23647.41|23767.65|23647.65|23765.79|23645.79|8
1635724460000|2021-10-31 23:54:20|23767.56|23647.56|23769.09|23649.09|23769.09|23649.09|23766.15|23646.15|8
1635724470000|2021-10-31 23:54:30|23769.62|23649.62|23769.69|23649.69|23769.72|23649.72|23769.55|23649.55|6
1635724480000|2021-10-31 23:54:40|23769.86|23649.86|23767.94|23647.94|23769.86|23649.86|23767.94|23647.94|7
1635724490000|2021-10-31 23:54:50|23769.25|23649.25|23772.9|23652.9|23772.9|23652.9|23767.78|23647.78|9
1635724500000|2021-10-31 23:55:00|23772.39|23652.39|23774.4|23654.4|23774.94|23654.94|23772.39|23652.39|10
1635724510000|2021-10-31 23:55:10|23774.94|23654.94|23776.07|23656.07|23777.37|23657.37|23774.81|23654.81|10
1635724520000|2021-10-31 23:55:20|23776.74|23656.74|23776.69|23656.69|23777.89|23657.89|23776.02|23656.02|10
1635724530000|2021-10-31 23:55:30|23776.52|23656.52|23776.62|23656.62|23776.98|23656.98|23776.52|23656.52|7
1635724540000|2021-10-31 23:55:40|23777.01|23657.01|23784.65|23664.65|23784.65|23664.65|23777.01|23657.01|10
1635724550000|2021-10-31 23:55:50|23784.58|23664.58|23790.76|23670.76|23790.76|23670.76|23784.3|23664.3|10
1635724560000|2021-10-31 23:56:00|23790.79|23670.79|23792.57|23672.57|23792.57|23672.57|23790.75|23670.75|9
1635724570000|2021-10-31 23:56:10|23792.45|23672.45|23791.89|23671.89|23792.45|23672.45|23791.14|23671.14|9
1635724580000|2021-10-31 23:56:20|23791.16|23671.16|23786.41|23666.41|23791.16|23671.16|23786.2|23666.2|10
1635724590000|2021-10-31 23:56:30|23786.5|23666.5|23786.44|23666.44|23786.81|23666.81|23784.98|23664.98|10
1635724600000|2021-10-31 23:56:40|23786.25|23666.25|23791.16|23671.16|23791.16|23671.16|23785.72|23665.72|9
1635724610000|2021-10-31 23:56:50|23791.45|23671.45|23790.17|23670.17|23792.52|23672.52|23790.17|23670.17|8
1635724620000|2021-10-31 23:57:00|23790.02|23670.02|23785.87|23665.87|23790.02|23670.02|23785.87|23665.87|10
1635724630000|2021-10-31 23:57:10|23786.11|23666.11|23785.48|23665.48|23786.18|23666.18|23785.48|23665.48|9
1635724640000|2021-10-31 23:57:20|23784.89|23664.89|23785.35|23665.35|23785.35|23665.35|23783.99|23663.99|9
1635724650000|2021-10-31 23:57:30|23783.78|23663.78|23780.12|23660.12|23783.78|23663.78|23780.12|23660.12|10
1635724660000|2021-10-31 23:57:40|23779.92|23659.92|23774.64|23654.64|23779.92|23659.92|23774.64|23654.64|9
1635724670000|2021-10-31 23:57:50|23773.12|23653.12|23766.14|23646.14|23773.12|23653.12|23766.14|23646.14|10
1635724680000|2021-10-31 23:58:00|23765.74|23645.74|23767.53|23647.53|23767.53|23647.53|23765.74|23645.74|10
1635724690000|2021-10-31 23:58:10|23766.6|23646.6|23769.09|23649.09|23769.26|23649.26|23766.59|23646.59|9
1635724700000|2021-10-31 23:58:20|23769.63|23649.63|23767|23647|23769.68|23649.68|23766.35|23646.35|10
1635724710000|2021-10-31 23:58:30|23767.18|23647.18|23766.34|23646.34|23767.26|23647.26|23766.34|23646.34|10
1635724720000|2021-10-31 23:58:40|23766.39|23646.39|23763.43|23643.43|23766.46|23646.46|23763.43|23643.43|10
1635724730000|2021-10-31 23:58:50|23762.8|23642.8|23764.76|23644.76|23764.76|23644.76|23762.71|23642.71|10
1635724740000|2021-10-31 23:59:00|23764.85|23644.85|23764.94|23644.94|23765.9|23645.9|23764.52|23644.52|10
1635724750000|2021-10-31 23:59:10|23765.21|23645.21|23765.26|23645.26|23765.26|23645.26|23763.54|23643.54|10
1635724760000|2021-10-31 23:59:20|23763.9|23643.9|23772.45|23652.45|23774|23654|23763.9|23643.9|10
1635724770000|2021-10-31 23:59:30|23772.02|23652.02|23773.51|23653.51|23773.51|23653.51|23772.02|23652.02|10
1635724780000|2021-10-31 23:59:40|23773.74|23653.74|23773.73|23653.73|23774.35|23654.35|23773.67|23653.67|10
1635724790000|2021-10-31 23:59:50|23773.84|23653.84|23770.3|23650.3|23773.84|23653.84|23770.23|23650.23|10
1635724800000|2021-11-01 00:00:00|23770.69|23650.69|23776.99|23656.99|23778.32|23658.32|23770.69|23650.69|10
1635724810000|2021-11-01 00:00:10|23777.09|23657.09|23785.29|23665.29|23785.29|23665.29|23777.09|23657.09|10
1635724820000|2021-11-01 00:00:20|23785.21|23665.21|23787.1|23667.1|23787.1|23667.1|23785.21|23665.21|10
1635724830000|2021-11-01 00:00:30|23787.28|23667.28|23789.64|23669.64|23792.29|23672.29|23787.28|23667.28|9
1635724840000|2021-11-01 00:00:40|23790.51|23670.51|23789.9|23669.9|23790.51|23670.51|23789.13|23669.13|10
1635724850000|2021-11-01 00:00:50|23790.32|23670.32|23787.64|23667.64|23790.74|23670.74|23787.64|23667.64|10
1635724860000|2021-11-01 00:01:00|23787.4|23667.4|23784.53|23664.53|23787.49|23667.49|23784.53|23664.53|10
1635724870000|2021-11-01 00:01:10|23784.2|23664.2|23785.64|23665.64|23785.64|23665.64|23783.72|23663.72|9
1635724880000|2021-11-01 00:01:20|23783.67|23663.67|23784.78|23664.78|23784.78|23664.78|23783.03|23663.03|10
1635724890000|2021-11-01 00:01:30|23781.41|23661.41|23769.83|23649.83|23781.41|23661.41|23769.83|23649.83|10
1635724900000|2021-11-01 00:01:40|23770.91|23650.91|23775.09|23655.09|23775.6|23655.6|23770.91|23650.91|10
1635724910000|2021-11-01 00:01:50|23774.6|23654.6|23774.85|23654.85|23775.39|23655.39|23774.12|23654.12|10
1635724920000|2021-11-01 00:02:00|23774.76|23654.76|23773.71|23653.71|23775.79|23655.79|23773.71|23653.71|10
1635724930000|2021-11-01 00:02:10|23773.66|23653.66|23765.23|23645.23|23773.96|23653.96|23765.23|23645.23|10
1635724940000|2021-11-01 00:02:20|23762.11|23642.11|23755.15|23635.15|23762.37|23642.37|23755.15|23635.15|10
1635724950000|2021-11-01 00:02:30|23755.54|23635.54|23752.07|23632.07|23755.86|23635.86|23752.01|23632.01|10
1635724960000|2021-11-01 00:02:40|23753.08|23633.08|23752.48|23632.48|23753.08|23633.08|23751.2|23631.2|10
1635724970000|2021-11-01 00:02:50|23751.21|23631.21|23745.76|23625.76|23751.31|23631.31|23745.58|23625.58|10
1635724980000|2021-11-01 00:03:00|23745.46|23625.46|23759.86|23639.86|23759.86|23639.86|23743.8|23623.8|10
1635724990000|2021-11-01 00:03:10|23759.37|23639.37|23771.39|23651.39|23771.39|23651.39|23759.37|23639.37|10
1635725000000|2021-11-01 00:03:20|23775.77|23655.77|23767.41|23647.41|23777.78|23657.78|23767.41|23647.41|10
1635725010000|2021-11-01 00:03:30|23766.68|23646.68|23753.75|23633.75|23766.68|23646.68|23753.75|23633.75|9
1635725020000|2021-11-01 00:03:40|23751.59|23631.59|23740.65|23620.65|23751.59|23631.59|23740.65|23620.65|10
1635725030000|2021-11-01 00:03:50|23740.29|23620.29|23737.31|23617.31|23740.29|23620.29|23737.21|23617.21|10
1635725040000|2021-11-01 00:04:00|23736.84|23616.84|23732.89|23612.89|23736.84|23616.84|23731.01|23611.01|10
1635725050000|2021-11-01 00:04:10|23730.97|23610.97|23715.66|23595.66|23733.68|23613.68|23715.66|23595.66|10
1635725060000|2021-11-01 00:04:20|23713.08|23593.08|23720.6|23600.6|23720.6|23600.6|23711.26|23591.26|10
1635725070000|2021-11-01 00:04:30|23721.48|23601.48|23726.47|23606.47|23726.47|23606.47|23721.48|23601.48|9
1635725080000|2021-11-01 00:04:40|23727.27|23607.27|23725.74|23605.74|23727.27|23607.27|23722.76|23602.76|10
1635725090000|2021-11-01 00:04:50|23725.29|23605.29|23723.93|23603.93|23725.29|23605.29|23722.58|23602.58|10
1635725100000|2021-11-01 00:05:00|23724.12|23604.12|23733.26|23613.26|23733.26|23613.26|23724.12|23604.12|10
1635725110000|2021-11-01 00:05:10|23733.63|23613.63|23736.54|23616.54|23737.26|23617.26|23733.63|23613.63|10
1635725120000|2021-11-01 00:05:20|23736.9|23616.9|23740.47|23620.47|23741.08|23621.08|23736.9|23616.9|10
1635725130000|2021-11-01 00:05:30|23740.78|23620.78|23748.22|23628.22|23748.22|23628.22|23740.78|23620.78|10
1635725140000|2021-11-01 00:05:40|23747.81|23627.81|23744.49|23624.49|23749.78|23629.78|23744.49|23624.49|10
1635725150000|2021-11-01 00:05:50|23744.62|23624.62|23741.91|23621.91|23745.33|23625.33|23740.83|23620.83|10
1635725160000|2021-11-01 00:06:00|23742.08|23622.08|23745.01|23625.01|23745.35|23625.35|23742.08|23622.08|10
1635725170000|2021-11-01 00:06:10|23746.64|23626.64|23752.92|23632.92|23752.92|23632.92|23746.64|23626.64|10
1635725180000|2021-11-01 00:06:20|23753.14|23633.14|23757.27|23637.27|23758.28|23638.28|23753.14|23633.14|10
1635725190000|2021-11-01 00:06:30|23757.29|23637.29|23760.61|23640.61|23760.7|23640.7|23757.29|23637.29|8
1635725200000|2021-11-01 00:06:40|23761.23|23641.23|23758.84|23638.84|23761.37|23641.37|23757.25|23637.25|10
1635725210000|2021-11-01 00:06:50|23758.8|23638.8|23757.93|23637.93|23759.16|23639.16|23757.9|23637.9|8
1635725220000|2021-11-01 00:07:00|23759.77|23639.77|23760.83|23640.83|23760.83|23640.83|23758.81|23638.81|10
1635725230000|2021-11-01 00:07:10|23760.6|23640.6|23762.86|23642.86|23762.92|23642.92|23760.44|23640.44|10
1635725240000|2021-11-01 00:07:20|23764.5|23644.5|23764.35|23644.35|23764.68|23644.68|23762.06|23642.06|9
1635725250000|2021-11-01 00:07:30|23763.9|23643.9|23764.17|23644.17|23764.61|23644.61|23763.3|23643.3|10
1635725260000|2021-11-01 00:07:40|23763.58|23643.58|23766.85|23646.85|23766.85|23646.85|23763.58|23643.58|10
1635725270000|2021-11-01 00:07:50|23766.9|23646.9|23774.15|23654.15|23774.15|23654.15|23765.81|23645.81|9
1635725280000|2021-11-01 00:08:00|23774.6|23654.6|23776.01|23656.01|23777.63|23657.63|23774.6|23654.6|10
1635725290000|2021-11-01 00:08:10|23777.15|23657.15|23776.24|23656.24|23777.15|23657.15|23775.96|23655.96|10
1635725300000|2021-11-01 00:08:20|23777.06|23657.06|23779.64|23659.64|23781.08|23661.08|23777.06|23657.06|10
1635725310000|2021-11-01 00:08:30|23779.9|23659.9|23783.64|23663.64|23783.64|23663.64|23779.9|23659.9|10
1635725320000|2021-11-01 00:08:40|23784.03|23664.03|23783.65|23663.65|23784.41|23664.41|23782.37|23662.37|10
1635725330000|2021-11-01 00:08:50|23783.76|23663.76|23786.07|23666.07|23786.07|23666.07|23783.48|23663.48|10
1635725340000|2021-11-01 00:09:00|23785.48|23665.48|23785.47|23665.47|23785.48|23665.48|23784.69|23664.69|9
1635725350000|2021-11-01 00:09:10|23785.58|23665.58|23784.92|23664.92|23787.49|23667.49|23784.79|23664.79|10
1635725360000|2021-11-01 00:09:20|23785.81|23665.81|23789.57|23669.57|23789.6|23669.6|23785.72|23665.72|10
1635725370000|2021-11-01 00:09:30|23789.43|23669.43|23791.65|23671.65|23791.65|23671.65|23789.43|23669.43|10
1635725380000|2021-11-01 00:09:40|23791.79|23671.79|23791.52|23671.52|23791.79|23671.79|23790.52|23670.52|7
1635725390000|2021-11-01 00:09:50|23792.22|23672.22|23795.3|23675.3|23795.53|23675.53|23792.22|23672.22|9
1635725400000|2021-11-01 00:10:00|23795.45|23675.45|23801.42|23681.42|23801.42|23681.42|23795.45|23675.45|10
1635725410000|2021-11-01 00:10:10|23802.21|23682.21|23804.52|23684.52|23805.4|23685.4|23802.21|23682.21|9
1635725420000|2021-11-01 00:10:20|23806.15|23686.15|23810.41|23690.41|23810.65|23690.65|23806.15|23686.15|10
1635725430000|2021-11-01 00:10:30|23809.45|23689.45|23814.26|23694.26|23814.86|23694.86|23809.45|23689.45|10
1635725440000|2021-11-01 00:10:40|23814.16|23694.16|23818.82|23698.82|23818.98|23698.98|23814.16|23694.16|10
1635725450000|2021-11-01 00:10:50|23819.67|23699.67|23821.25|23701.25|23821.91|23701.91|23819.54|23699.54|10
1635725460000|2021-11-01 00:11:00|23821.34|23701.34|23820.32|23700.32|23821.87|23701.87|23820.32|23700.32|9
1635725470000|2021-11-01 00:11:10|23820.25|23700.25|23819.13|23699.13|23820.25|23700.25|23817.98|23697.98|9
1635725480000|2021-11-01 00:11:20|23818.08|23698.08|23816.69|23696.69|23818.08|23698.08|23815.65|23695.65|10
1635725490000|2021-11-01 00:11:30|23816.63|23696.63|23813.64|23693.64|23816.84|23696.84|23813.64|23693.64|10
1635725500000|2021-11-01 00:11:40|23812.23|23692.23|23809.79|23689.79|23813.14|23693.14|23809.79|23689.79|10
1635725510000|2021-11-01 00:11:50|23809.71|23689.71|23810.35|23690.35|23810.35|23690.35|23808.25|23688.25|10
1635725520000|2021-11-01 00:12:00|23811.71|23691.71|23817.96|23697.96|23817.96|23697.96|23811.64|23691.64|10
1635725530000|2021-11-01 00:12:10|23818.39|23698.39|23821.86|23701.86|23821.86|23701.86|23818.38|23698.38|10
1635725540000|2021-11-01 00:12:20|23823.39|23703.39|23823.19|23703.19|23824.02|23704.02|23822.72|23702.72|10
1635725550000|2021-11-01 00:12:30|23823.65|23703.65|23832.06|23712.06|23832.06|23712.06|23823.65|23703.65|10
1635725560000|2021-11-01 00:12:40|23833.06|23713.06|23837.4|23717.4|23837.4|23717.4|23833.06|23713.06|10
1635725570000|2021-11-01 00:12:50|23837.73|23717.73|23842.92|23722.92|23842.93|23722.93|23837.73|23717.73|10
1635725580000|2021-11-01 00:13:00|23842.95|23722.95|23843.23|23723.23|23843.59|23723.59|23842.73|23722.73|9
1635725590000|2021-11-01 00:13:10|23843.78|23723.78|23845.69|23725.69|23845.69|23725.69|23842.78|23722.78|10
1635725600000|2021-11-01 00:13:20|23846.13|23726.13|23848.22|23728.22|23848.22|23728.22|23846.11|23726.11|10
1635725610000|2021-11-01 00:13:30|23848.57|23728.57|23851.75|23731.75|23853.29|23733.29|23848.05|23728.05|10
1635725620000|2021-11-01 00:13:40|23852.21|23732.21|23851.93|23731.93|23852.21|23732.21|23851.34|23731.34|10
1635725630000|2021-11-01 00:13:50|23851.94|23731.94|23856.44|23736.44|23856.44|23736.44|23851.94|23731.94|10
1635725640000|2021-11-01 00:14:00|23856.58|23736.58|23858.03|23738.03|23858.03|23738.03|23856.22|23736.22|10
1635725650000|2021-11-01 00:14:10|23858.18|23738.18|23855.75|23735.75|23858.18|23738.18|23855.75|23735.75|9
1635725660000|2021-11-01 00:14:20|23855.56|23735.56|23856.49|23736.49|23857.69|23737.69|23855.56|23735.56|10
1635725670000|2021-11-01 00:14:30|23856.16|23736.16|23863.52|23743.52|23863.52|23743.52|23855.62|23735.62|10
1635725680000|2021-11-01 00:14:40|23862.53|23742.53|23857.67|23737.67|23862.53|23742.53|23857.67|23737.67|10
1635725690000|2021-11-01 00:14:50|23856.76|23736.76|23857.03|23737.03|23858.68|23738.68|23856.71|23736.71|10
1635725700000|2021-11-01 00:15:00|23857.02|23737.02|23858.52|23738.52|23858.82|23738.82|23856.89|23736.89|9
1635725710000|2021-11-01 00:15:10|23858.5|23738.5|23861.42|23741.42|23861.42|23741.42|23857.56|23737.56|10
1635725720000|2021-11-01 00:15:20|23861.17|23741.17|23863.78|23743.78|23863.78|23743.78|23860.37|23740.37|10
1635725730000|2021-11-01 00:15:30|23862.66|23742.66|23868.33|23748.33|23868.33|23748.33|23862.66|23742.66|10
1635725740000|2021-11-01 00:15:40|23868.53|23748.53|23870.25|23750.25|23872.48|23752.48|23868.53|23748.53|10
1635725750000|2021-11-01 00:15:50|23872.7|23752.7|23871.25|23751.25|23873.5|23753.5|23870.88|23750.88|10
1635725760000|2021-11-01 00:16:00|23870.25|23750.25|23864.02|23744.02|23870.25|23750.25|23864.02|23744.02|10
1635725770000|2021-11-01 00:16:10|23864.24|23744.24|23867.85|23747.85|23867.85|23747.85|23864.24|23744.24|10
1635725780000|2021-11-01 00:16:20|23867.59|23747.59|23870.12|23750.12|23870.22|23750.22|23867.59|23747.59|9
1635725790000|2021-11-01 00:16:30|23870|23750|23863.92|23743.92|23870|23750|23863.92|23743.92|10
1635725800000|2021-11-01 00:16:40|23864.59|23744.59|23865.2|23745.2|23865.83|23745.83|23864.33|23744.33|10
1635725810000|2021-11-01 00:16:50|23865.95|23745.95|23871.74|23751.74|23871.74|23751.74|23865.07|23745.07|9
1635725820000|2021-11-01 00:17:00|23872.82|23752.82|23874.41|23754.41|23874.41|23754.41|23872.36|23752.36|10
1635725830000|2021-11-01 00:17:10|23875.03|23755.03|23875.61|23755.61|23877.48|23757.48|23875.03|23755.03|10
1635725840000|2021-11-01 00:17:20|23875.74|23755.74|23880.35|23760.35|23880.59|23760.59|23875.74|23755.74|9
1635725850000|2021-11-01 00:17:30|23880.83|23760.83|23878.77|23758.77|23881.72|23761.72|23878.74|23758.74|10
1635725860000|2021-11-01 00:17:40|23878.4|23758.4|23876.91|23756.91|23879.5|23759.5|23876.91|23756.91|9
1635725870000|2021-11-01 00:17:50|23877.28|23757.28|23878.24|23758.24|23881.1|23761.1|23876.65|23756.65|10
1635725880000|2021-11-01 00:18:00|23878.05|23758.05|23877.89|23757.89|23879.73|23759.73|23875.95|23755.95|10
1635725890000|2021-11-01 00:18:10|23878.76|23758.76|23875.45|23755.45|23878.76|23758.76|23875.4|23755.4|9
1635725900000|2021-11-01 00:18:20|23876.15|23756.15|23876.38|23756.38|23877.25|23757.25|23875.14|23755.14|10
1635725910000|2021-11-01 00:18:30|23876.49|23756.49|23875.89|23755.89|23876.49|23756.49|23875.68|23755.68|10
1635725920000|2021-11-01 00:18:40|23875.92|23755.92|23875.43|23755.43|23876.28|23756.28|23873.49|23753.49|10
1635725930000|2021-11-01 00:18:50|23875.11|23755.11|23876.48|23756.48|23876.52|23756.52|23875.11|23755.11|10
1635725940000|2021-11-01 00:19:00|23876.34|23756.34|23874.98|23754.98|23876.34|23756.34|23871.96|23751.96|10
1635725950000|2021-11-01 00:19:10|23875.51|23755.51|23879.69|23759.69|23879.69|23759.69|23875.22|23755.22|10
1635725960000|2021-11-01 00:19:20|23879.53|23759.53|23880.61|23760.61|23881.78|23761.78|23879.53|23759.53|10
1635725970000|2021-11-01 00:19:30|23880.48|23760.48|23885.32|23765.32|23885.32|23765.32|23880.28|23760.28|10
1635725980000|2021-11-01 00:19:40|23885.1|23765.1|23886.53|23766.53|23886.88|23766.88|23885.1|23765.1|10
1635725990000|2021-11-01 00:19:50|23886.82|23766.82|23889.37|23769.37|23889.37|23769.37|23885.67|23765.67|10
1635726000000|2021-11-01 00:20:00|23889.67|23769.67|23891.54|23771.54|23893.81|23773.81|23889.67|23769.67|10
1635726010000|2021-11-01 00:20:10|23890.48|23770.48|23896.54|23776.54|23896.54|23776.54|23890.33|23770.33|10
1635726020000|2021-11-01 00:20:20|23897.32|23777.32|23881.6|23761.6|23897.42|23777.42|23881.6|23761.6|10
1635726030000|2021-11-01 00:20:30|23880.98|23760.98|23872.94|23752.94|23880.98|23760.98|23872.94|23752.94|10
1635726040000|2021-11-01 00:20:40|23873.74|23753.74|23868.47|23748.47|23874.06|23754.06|23868.47|23748.47|10
1635726050000|2021-11-01 00:20:50|23868.09|23748.09|23866.54|23746.54|23868.3|23748.3|23866.36|23746.36|10
1635726060000|2021-11-01 00:21:00|23867|23747|23867.91|23747.91|23868.26|23748.26|23866.09|23746.09|10
1635726070000|2021-11-01 00:21:10|23868.54|23748.54|23868.86|23748.86|23870.26|23750.26|23867.75|23747.75|10
1635726080000|2021-11-01 00:21:20|23869.81|23749.81|23868.78|23748.78|23869.81|23749.81|23868.25|23748.25|10
1635726090000|2021-11-01 00:21:30|23869.32|23749.32|23875.83|23755.83|23875.83|23755.83|23869.32|23749.32|10
1635726100000|2021-11-01 00:21:40|23876.15|23756.15|23877.05|23757.05|23878.63|23758.63|23875.81|23755.81|10
1635726110000|2021-11-01 00:21:50|23876.78|23756.78|23876.64|23756.64|23876.78|23756.78|23875.27|23755.27|10
1635726120000|2021-11-01 00:22:00|23877.44|23757.44|23875.01|23755.01|23877.49|23757.49|23875.01|23755.01|10
1635726130000|2021-11-01 00:22:10|23874.7|23754.7|23870.54|23750.54|23874.7|23754.7|23870.54|23750.54|10
1635726140000|2021-11-01 00:22:20|23871.59|23751.59|23868.15|23748.15|23871.59|23751.59|23868.15|23748.15|10
1635726150000|2021-11-01 00:22:30|23867.65|23747.65|23861.58|23741.58|23867.65|23747.65|23861.58|23741.58|10
1635726160000|2021-11-01 00:22:40|23862.61|23742.61|23861.86|23741.86|23863.28|23743.28|23861.57|23741.57|9
1635726170000|2021-11-01 00:22:50|23861.84|23741.84|23862.71|23742.71|23863.78|23743.78|23861.19|23741.19|9
1635726180000|2021-11-01 00:23:00|23862.83|23742.83|23862.4|23742.4|23864.48|23744.48|23860.76|23740.76|10
1635726190000|2021-11-01 00:23:10|23863.03|23743.03|23861.93|23741.93|23864.17|23744.17|23861.93|23741.93|10
1635726200000|2021-11-01 00:23:20|23862.38|23742.38|23864.52|23744.52|23864.76|23744.76|23861.98|23741.98|10
1635726210000|2021-11-01 00:23:30|23864.31|23744.31|23867.91|23747.91|23867.91|23747.91|23863.63|23743.63|9
1635726220000|2021-11-01 00:23:40|23868.4|23748.4|23870.58|23750.58|23870.58|23750.58|23868.4|23748.4|9
1635726230000|2021-11-01 00:23:50|23870.25|23750.25|23871.16|23751.16|23871.46|23751.46|23869.66|23749.66|10
1635726240000|2021-11-01 00:24:00|23871.32|23751.32|23874.27|23754.27|23874.27|23754.27|23871.32|23751.32|10
1635726250000|2021-11-01 00:24:10|23874.73|23754.73|23871.6|23751.6|23874.94|23754.94|23871.6|23751.6|10
1635726260000|2021-11-01 00:24:20|23871.41|23751.41|23874.01|23754.01|23874.01|23754.01|23871.04|23751.04|10
1635726270000|2021-11-01 00:24:30|23874.4|23754.4|23877.27|23757.27|23877.27|23757.27|23874.4|23754.4|9
1635726280000|2021-11-01 00:24:40|23877.15|23757.15|23879.51|23759.51|23880.34|23760.34|23876.88|23756.88|10
1635726290000|2021-11-01 00:24:50|23878.25|23758.25|23873.38|23753.38|23878.25|23758.25|23873.38|23753.38|10
1635726300000|2021-11-01 00:25:00|23873.81|23753.81|23869.61|23749.61|23873.81|23753.81|23869.61|23749.61|10
1635726310000|2021-11-01 00:25:10|23869.11|23749.11|23871.98|23751.98|23871.98|23751.98|23869.11|23749.11|10
1635726320000|2021-11-01 00:25:20|23872.66|23752.66|23874.97|23754.97|23876.01|23756.01|23872.41|23752.41|10
1635726330000|2021-11-01 00:25:30|23876.67|23756.67|23879.53|23759.53|23879.53|23759.53|23876.42|23756.42|10
1635726340000|2021-11-01 00:25:40|23880.39|23760.39|23881.09|23761.09|23881.09|23761.09|23879.96|23759.96|10
1635726350000|2021-11-01 00:25:50|23881.92|23761.92|23885.89|23765.89|23885.89|23765.89|23881.31|23761.31|10
1635726360000|2021-11-01 00:26:00|23886.43|23766.43|23886.27|23766.27|23888.05|23768.05|23886.19|23766.19|10
1635726370000|2021-11-01 00:26:10|23887.03|23767.03|23886.73|23766.73|23887.03|23767.03|23885.12|23765.12|10
1635726380000|2021-11-01 00:26:20|23887.77|23767.77|23894.88|23774.88|23894.88|23774.88|23887.02|23767.02|10
1635726390000|2021-11-01 00:26:30|23896.95|23776.95|23897.89|23777.89|23898.74|23778.74|23896.88|23776.88|10
1635726400000|2021-11-01 00:26:40|23897.87|23777.87|23894.72|23774.72|23898.21|23778.21|23894.72|23774.72|10
1635726410000|2021-11-01 00:26:50|23894.82|23774.82|23895.27|23775.27|23896.94|23776.94|23893.42|23773.42|10
1635726420000|2021-11-01 00:27:00|23895.48|23775.48|23895.38|23775.38|23895.48|23775.48|23894.37|23774.37|10
1635726430000|2021-11-01 00:27:10|23895.6|23775.6|23898.5|23778.5|23898.5|23778.5|23895.6|23775.6|10
1635726440000|2021-11-01 00:27:20|23898.23|23778.23|23896.23|23776.23|23898.23|23778.23|23895.35|23775.35|9
1635726450000|2021-11-01 00:27:30|23896.52|23776.52|23898.09|23778.09|23898.09|23778.09|23895.86|23775.86|10
1635726460000|2021-11-01 00:27:40|23898.41|23778.41|23901.46|23781.46|23901.47|23781.47|23896.97|23776.97|10
1635726470000|2021-11-01 00:27:50|23901.12|23781.12|23900.81|23780.81|23901.68|23781.68|23900.69|23780.69|10
1635726480000|2021-11-01 00:28:00|23900.9|23780.9|23901.64|23781.64|23902.28|23782.28|23900.9|23780.9|7
1635726490000|2021-11-01 00:28:10|23901.76|23781.76|23902.32|23782.32|23902.57|23782.57|23900.29|23780.29|10
1635726500000|2021-11-01 00:28:20|23902.03|23782.03|23900.52|23780.52|23902.18|23782.18|23900.52|23780.52|10
1635726510000|2021-11-01 00:28:30|23897.76|23777.76|23897.39|23777.39|23898.92|23778.92|23897.08|23777.08|9
1635726520000|2021-11-01 00:28:40|23897.18|23777.18|23900.4|23780.4|23900.8|23780.8|23896.96|23776.96|10
1635726530000|2021-11-01 00:28:50|23901.41|23781.41|23897.27|23777.27|23901.74|23781.74|23897.27|23777.27|10
1635726540000|2021-11-01 00:29:00|23896.79|23776.79|23892.91|23772.91|23896.79|23776.79|23892.91|23772.91|10
1635726550000|2021-11-01 00:29:10|23891.2|23771.2|23889.61|23769.61|23891.35|23771.35|23889.61|23769.61|10
1635726560000|2021-11-01 00:29:20|23889.1|23769.1|23888.47|23768.47|23889.1|23769.1|23887.67|23767.67|9
1635726570000|2021-11-01 00:29:30|23888.01|23768.01|23884.41|23764.41|23888.42|23768.42|23884.41|23764.41|10
1635726580000|2021-11-01 00:29:40|23884|23764|23882.02|23762.02|23884.4|23764.4|23882.02|23762.02|10
1635726590000|2021-11-01 00:29:50|23881.48|23761.48|23881.34|23761.34|23881.7|23761.7|23880.2|23760.2|10
1635726600000|2021-11-01 00:30:00|23881.23|23761.23|23885.68|23765.68|23885.68|23765.68|23881.23|23761.23|9
1635726610000|2021-11-01 00:30:10|23886.66|23766.66|23891.64|23771.64|23891.64|23771.64|23886.66|23766.66|10
1635726620000|2021-11-01 00:30:20|23893.47|23773.47|23907.33|23787.33|23907.33|23787.33|23893.47|23773.47|10
1635726630000|2021-11-01 00:30:30|23907.87|23787.87|23908.66|23788.66|23909.33|23789.33|23907.79|23787.79|10
1635726640000|2021-11-01 00:30:40|23908.19|23788.19|23909.42|23789.42|23909.42|23789.42|23907.73|23787.73|10
1635726650000|2021-11-01 00:30:50|23909.62|23789.62|23909.08|23789.08|23910.56|23790.56|23908.98|23788.98|10
1635726660000|2021-11-01 00:31:00|23907.32|23787.32|23905.87|23785.87|23907.8|23787.8|23904.28|23784.28|10
1635726670000|2021-11-01 00:31:10|23905.34|23785.34|23900.73|23780.73|23905.34|23785.34|23899.87|23779.87|10
1635726680000|2021-11-01 00:31:20|23900.65|23780.65|23898.05|23778.05|23900.65|23780.65|23897.88|23777.88|10
1635726690000|2021-11-01 00:31:30|23897.53|23777.53|23894.83|23774.83|23897.66|23777.66|23894.45|23774.45|10
1635726700000|2021-11-01 00:31:40|23894.87|23774.87|23894.95|23774.95|23896.26|23776.26|23894.87|23774.87|10
1635726710000|2021-11-01 00:31:50|23895.08|23775.08|23896.81|23776.81|23896.81|23776.81|23895.02|23775.02|8
1635726720000|2021-11-01 00:32:00|23897.24|23777.24|23900.89|23780.89|23900.89|23780.89|23897.24|23777.24|10
1635726730000|2021-11-01 00:32:10|23900.43|23780.43|23899.8|23779.8|23900.43|23780.43|23897.98|23777.98|10
1635726740000|2021-11-01 00:32:20|23900.09|23780.09|23899.92|23779.92|23900.09|23780.09|23898.64|23778.64|10
1635726750000|2021-11-01 00:32:30|23900.43|23780.43|23898.8|23778.8|23900.99|23780.99|23898.67|23778.67|9
1635726760000|2021-11-01 00:32:40|23898.09|23778.09|23900.29|23780.29|23901.24|23781.24|23898.05|23778.05|10
1635726770000|2021-11-01 00:32:50|23899.52|23779.52|23901.36|23781.36|23901.36|23781.36|23897.62|23777.62|9
1635726780000|2021-11-01 00:33:00|23899.79|23779.79|23894.69|23774.69|23899.79|23779.79|23894.69|23774.69|10
1635726790000|2021-11-01 00:33:10|23894.72|23774.72|23892.66|23772.66|23894.72|23774.72|23892.66|23772.66|9
1635726800000|2021-11-01 00:33:20|23893.38|23773.38|23894.34|23774.34|23895.92|23775.92|23893.38|23773.38|10
1635726810000|2021-11-01 00:33:30|23893.61|23773.61|23893.39|23773.39|23894.01|23774.01|23891.63|23771.63|10
1635726820000|2021-11-01 00:33:40|23892.73|23772.73|23893.13|23773.13|23893.18|23773.18|23892.18|23772.18|10
1635726830000|2021-11-01 00:33:50|23894.18|23774.18|23893.11|23773.11|23894.18|23774.18|23892.23|23772.23|10
1635726840000|2021-11-01 00:34:00|23893.08|23773.08|23899.15|23779.15|23900.41|23780.41|23893.08|23773.08|10
1635726850000|2021-11-01 00:34:10|23900.23|23780.23|23900.48|23780.48|23900.51|23780.51|23898.09|23778.09|10
1635726860000|2021-11-01 00:34:20|23900|23780|23895.87|23775.87|23900.61|23780.61|23895.87|23775.87|10
1635726870000|2021-11-01 00:34:30|23895.74|23775.74|23887.53|23767.53|23895.74|23775.74|23886.8|23766.8|10
1635726880000|2021-11-01 00:34:40|23885.4|23765.4|23880.15|23760.15|23885.4|23765.4|23879.49|23759.49|10
1635726890000|2021-11-01 00:34:50|23879.94|23759.94|23877.4|23757.4|23881.88|23761.88|23877.4|23757.4|10
1635726900000|2021-11-01 00:35:00|23875.78|23755.78|23874.41|23754.41|23875.78|23755.78|23872.37|23752.37|10
1635726910000|2021-11-01 00:35:10|23874.86|23754.86|23873.1|23753.1|23874.86|23754.86|23872.78|23752.78|9
1635726920000|2021-11-01 00:35:20|23872.65|23752.65|23871.73|23751.73|23873.17|23753.17|23871.49|23751.49|10
1635726930000|2021-11-01 00:35:30|23871.83|23751.83|23870.08|23750.08|23871.83|23751.83|23869.6|23749.6|10
1635726940000|2021-11-01 00:35:40|23868.84|23748.84|23877.45|23757.45|23877.45|23757.45|23868.84|23748.84|10
1635726950000|2021-11-01 00:35:50|23877.98|23757.98|23881.64|23761.64|23881.65|23761.65|23877.98|23757.98|8
1635726960000|2021-11-01 00:36:00|23881.68|23761.68|23886.9|23766.9|23886.9|23766.9|23881.68|23761.68|10
1635726970000|2021-11-01 00:36:10|23887.9|23767.9|23886.38|23766.38|23887.9|23767.9|23886.2|23766.2|10
1635726980000|2021-11-01 00:36:20|23886.37|23766.37|23884.27|23764.27|23887.06|23767.06|23884.27|23764.27|10
1635726990000|2021-11-01 00:36:30|23884.37|23764.37|23885.43|23765.43|23885.43|23765.43|23884.37|23764.37|10
1635727000000|2021-11-01 00:36:40|23885.81|23765.81|23882.97|23762.97|23885.81|23765.81|23882.97|23762.97|10
1635727010000|2021-11-01 00:36:50|23882.86|23762.86|23882.74|23762.74|23883.01|23763.01|23882.26|23762.26|10
1635727020000|2021-11-01 00:37:00|23882.9|23762.9|23881.07|23761.07|23882.9|23762.9|23880.73|23760.73|10
1635727030000|2021-11-01 00:37:10|23880.65|23760.65|23878.88|23758.88|23881.95|23761.95|23878.88|23758.88|9
1635727040000|2021-11-01 00:37:20|23879.76|23759.76|23879|23759|23880.98|23760.98|23878.59|23758.59|10
1635727050000|2021-11-01 00:37:30|23878.85|23758.85|23879.09|23759.09|23880.76|23760.76|23878.85|23758.85|10
1635727060000|2021-11-01 00:37:40|23879.41|23759.41|23873.23|23753.23|23881.29|23761.29|23872.58|23752.58|10
1635727070000|2021-11-01 00:37:50|23873.74|23753.74|23876.44|23756.44|23876.44|23756.44|23873.74|23753.74|9
1635727080000|2021-11-01 00:38:00|23876.68|23756.68|23876.99|23756.99|23878.7|23758.7|23874.65|23754.65|10
1635727090000|2021-11-01 00:38:10|23876.83|23756.83|23876.2|23756.2|23877.71|23757.71|23874.56|23754.56|10
1635727100000|2021-11-01 00:38:20|23876.67|23756.67|23878.7|23758.7|23879.11|23759.11|23876.67|23756.67|9
1635727110000|2021-11-01 00:38:30|23879.47|23759.47|23882.73|23762.73|23882.73|23762.73|23879.47|23759.47|10
1635727120000|2021-11-01 00:38:40|23884.11|23764.11|23884.5|23764.5|23885.59|23765.59|23884|23764|10
1635727130000|2021-11-01 00:38:50|23884.18|23764.18|23883.83|23763.83|23886.46|23766.46|23883.83|23763.83|10
1635727140000|2021-11-01 00:39:00|23883.32|23763.32|23886.15|23766.15|23886.15|23766.15|23883.11|23763.11|10
1635727150000|2021-11-01 00:39:10|23885.79|23765.79|23883.94|23763.94|23886.93|23766.93|23883.94|23763.94|10
1635727160000|2021-11-01 00:39:20|23884.4|23764.4|23888.12|23768.12|23888.12|23768.12|23884.4|23764.4|10
1635727170000|2021-11-01 00:39:30|23889.25|23769.25|23892.24|23772.24|23893.03|23773.03|23889.25|23769.25|10
1635727180000|2021-11-01 00:39:40|23892.21|23772.21|23892.27|23772.27|23894.26|23774.26|23892.01|23772.01|10
1635727190000|2021-11-01 00:39:50|23891.45|23771.45|23889.66|23769.66|23891.45|23771.45|23889.66|23769.66|10
1635727200000|2021-11-01 00:40:00|23889.32|23769.32|23887.9|23767.9|23889.71|23769.71|23887.9|23767.9|10
1635727210000|2021-11-01 00:40:10|23888.02|23768.02|23886.65|23766.65|23888.52|23768.52|23885.8|23765.8|10
1635727220000|2021-11-01 00:40:20|23884.83|23764.83|23881.51|23761.51|23884.83|23764.83|23881.26|23761.26|10
1635727230000|2021-11-01 00:40:30|23880.42|23760.42|23874.5|23754.5|23880.42|23760.42|23874.5|23754.5|10
1635727240000|2021-11-01 00:40:40|23873.14|23753.14|23869.34|23749.34|23873.14|23753.14|23868.64|23748.64|10
1635727250000|2021-11-01 00:40:50|23867.94|23747.94|23866.38|23746.38|23868.46|23748.46|23866.28|23746.28|10
1635727260000|2021-11-01 00:41:00|23866.04|23746.04|23861.39|23741.39|23866.04|23746.04|23860.69|23740.69|10
1635727270000|2021-11-01 00:41:10|23860.71|23740.71|23852.75|23732.75|23860.71|23740.71|23852.23|23732.23|10
1635727280000|2021-11-01 00:41:20|23852.91|23732.91|23847.6|23727.6|23852.91|23732.91|23847.33|23727.33|10
1635727290000|2021-11-01 00:41:30|23844.51|23724.51|23841.36|23721.36|23844.51|23724.51|23841.36|23721.36|10
1635727300000|2021-11-01 00:41:40|23841.5|23721.5|23838.94|23718.94|23841.5|23721.5|23838.27|23718.27|9
1635727310000|2021-11-01 00:41:50|23837.72|23717.72|23836.31|23716.31|23837.72|23717.72|23834.82|23714.82|8
1635727320000|2021-11-01 00:42:00|23834.87|23714.87|23832.96|23712.96|23834.87|23714.87|23832.19|23712.19|10
1635727330000|2021-11-01 00:42:10|23835.19|23715.19|23837.32|23717.32|23837.32|23717.32|23835.19|23715.19|10
1635727340000|2021-11-01 00:42:20|23836.96|23716.96|23841.55|23721.55|23841.55|23721.55|23836.96|23716.96|10
1635727350000|2021-11-01 00:42:30|23841.43|23721.43|23842.91|23722.91|23842.91|23722.91|23840.72|23720.72|9
1635727360000|2021-11-01 00:42:40|23843.46|23723.46|23845.79|23725.79|23845.86|23725.86|23843.46|23723.46|10
1635727370000|2021-11-01 00:42:50|23846.18|23726.18|23845.93|23725.93|23846.9|23726.9|23845.93|23725.93|10
1635727380000|2021-11-01 00:43:00|23845.59|23725.59|23845.58|23725.58|23847.5|23727.5|23845.36|23725.36|9
1635727390000|2021-11-01 00:43:10|23845.93|23725.93|23845.21|23725.21|23846.6|23726.6|23844.69|23724.69|10
1635727400000|2021-11-01 00:43:20|23844.93|23724.93|23841.17|23721.17|23845.07|23725.07|23840.61|23720.61|10
1635727410000|2021-11-01 00:43:30|23840.82|23720.82|23836.83|23716.83|23840.82|23720.82|23836.83|23716.83|10
1635727420000|2021-11-01 00:43:40|23836.52|23716.52|23836.03|23716.03|23837.16|23717.16|23834.95|23714.95|10
1635727430000|2021-11-01 00:43:50|23835.32|23715.32|23834.16|23714.16|23836.29|23716.29|23833.24|23713.24|10
1635727440000|2021-11-01 00:44:00|23834.22|23714.22|23834.98|23714.98|23834.98|23714.98|23832.32|23712.32|10
1635727450000|2021-11-01 00:44:10|23834.46|23714.46|23833.5|23713.5|23834.82|23714.82|23833.5|23713.5|10
1635727460000|2021-11-01 00:44:20|23834.16|23714.16|23834.32|23714.32|23835.57|23715.57|23833.64|23713.64|10
1635727470000|2021-11-01 00:44:30|23834.22|23714.22|23835.05|23715.05|23836.1|23716.1|23834.22|23714.22|10
1635727480000|2021-11-01 00:44:40|23834.76|23714.76|23832.6|23712.6|23835.02|23715.02|23832.24|23712.24|9
1635727490000|2021-11-01 00:44:50|23829.78|23709.78|23825.3|23705.3|23829.78|23709.78|23825.03|23705.03|10
1635727500000|2021-11-01 00:45:00|23825.09|23705.09|23828.1|23708.1|23828.1|23708.1|23825.09|23705.09|10
1635727510000|2021-11-01 00:45:10|23828.61|23708.61|23825.21|23705.21|23828.61|23708.61|23825.21|23705.21|10
1635727520000|2021-11-01 00:45:20|23825.35|23705.35|23828.7|23708.7|23828.97|23708.97|23825.35|23705.35|10
1635727530000|2021-11-01 00:45:30|23828.75|23708.75|23827.73|23707.73|23828.75|23708.75|23826.51|23706.51|10
1635727540000|2021-11-01 00:45:40|23827.46|23707.46|23827.04|23707.04|23827.48|23707.48|23826.66|23706.66|10
1635727550000|2021-11-01 00:45:50|23827.35|23707.35|23826.37|23706.37|23827.62|23707.62|23825.73|23705.73|9
1635727560000|2021-11-01 00:46:00|23826|23706|23825.29|23705.29|23826.88|23706.88|23825.23|23705.23|9
1635727570000|2021-11-01 00:46:10|23825.71|23705.71|23828.12|23708.12|23828.12|23708.12|23825.71|23705.71|10
1635727580000|2021-11-01 00:46:20|23827.3|23707.3|23827.66|23707.66|23827.91|23707.91|23827.3|23707.3|9
1635727590000|2021-11-01 00:46:30|23827.02|23707.02|23830.07|23710.07|23830.97|23710.97|23827.02|23707.02|10
1635727600000|2021-11-01 00:46:40|23829.43|23709.43|23826.76|23706.76|23829.43|23709.43|23825.26|23705.26|10
1635727610000|2021-11-01 00:46:50|23826.39|23706.39|23828.31|23708.31|23828.31|23708.31|23826.39|23706.39|10
1635727620000|2021-11-01 00:47:00|23828.48|23708.48|23831.93|23711.93|23831.93|23711.93|23828.36|23708.36|10
1635727630000|2021-11-01 00:47:10|23831.39|23711.39|23827.79|23707.79|23832.19|23712.19|23827.79|23707.79|10
1635727640000|2021-11-01 00:47:20|23827.41|23707.41|23824.99|23704.99|23827.41|23707.41|23824.83|23704.83|9
1635727650000|2021-11-01 00:47:30|23825.12|23705.12|23828.68|23708.68|23828.68|23708.68|23825.08|23705.08|10
1635727660000|2021-11-01 00:47:40|23829.35|23709.35|23826.99|23706.99|23830.09|23710.09|23826.57|23706.57|10
1635727670000|2021-11-01 00:47:50|23827.38|23707.38|23826.91|23706.91|23827.38|23707.38|23826.15|23706.15|10
1635727680000|2021-11-01 00:48:00|23827.01|23707.01|23827.44|23707.44|23828.36|23708.36|23827.01|23707.01|10
1635727690000|2021-11-01 00:48:10|23827.24|23707.24|23829.42|23709.42|23829.42|23709.42|23827.24|23707.24|10
1635727700000|2021-11-01 00:48:20|23829.07|23709.07|23830.12|23710.12|23830.21|23710.21|23828.33|23708.33|10
1635727710000|2021-11-01 00:48:30|23831.03|23711.03|23831.48|23711.48|23831.53|23711.53|23829.55|23709.55|10
1635727720000|2021-11-01 00:48:40|23831.82|23711.82|23831.66|23711.66|23831.97|23711.97|23830.08|23710.08|10
1635727730000|2021-11-01 00:48:50|23832.12|23712.12|23833.4|23713.4|23834.93|23714.93|23831.61|23711.61|10
1635727740000|2021-11-01 00:49:00|23833.98|23713.98|23835.91|23715.91|23836.59|23716.59|23833.94|23713.94|10
1635727750000|2021-11-01 00:49:10|23836.57|23716.57|23838.47|23718.47|23838.47|23718.47|23836.57|23716.57|10
1635727760000|2021-11-01 00:49:20|23838.68|23718.68|23844.21|23724.21|23844.21|23724.21|23838.68|23718.68|10
1635727770000|2021-11-01 00:49:30|23845.28|23725.28|23846.49|23726.49|23847.87|23727.87|23845.28|23725.28|9
1635727780000|2021-11-01 00:49:40|23846.78|23726.78|23847.66|23727.66|23847.66|23727.66|23845.61|23725.61|10
1635727790000|2021-11-01 00:49:50|23847.57|23727.57|23850.87|23730.87|23850.87|23730.87|23847.23|23727.23|10
1635727800000|2021-11-01 00:50:00|23851.32|23731.32|23852.46|23732.46|23853.93|23733.93|23851.06|23731.06|10
1635727810000|2021-11-01 00:50:10|23853.03|23733.03|23855.25|23735.25|23855.25|23735.25|23853.03|23733.03|10
1635727820000|2021-11-01 00:50:20|23856.4|23736.4|23857.9|23737.9|23858.93|23738.93|23855.1|23735.1|10
1635727830000|2021-11-01 00:50:30|23857.1|23737.1|23858.98|23738.98|23859.57|23739.57|23857.1|23737.1|10
1635727840000|2021-11-01 00:50:40|23861.47|23741.47|23863.96|23743.96|23863.96|23743.96|23860.96|23740.96|10
1635727850000|2021-11-01 00:50:50|23864.72|23744.72|23872.85|23752.85|23872.85|23752.85|23864.72|23744.72|10
1635727860000|2021-11-01 00:51:00|23872.18|23752.18|23875.62|23755.62|23877.88|23757.88|23871.36|23751.36|10
1635727870000|2021-11-01 00:51:10|23877.62|23757.62|23882.82|23762.82|23882.82|23762.82|23877.46|23757.46|10
1635727880000|2021-11-01 00:51:20|23882.65|23762.65|23891.77|23771.77|23893.48|23773.48|23882.65|23762.65|10
1635727890000|2021-11-01 00:51:30|23894.22|23774.22|23893.67|23773.67|23896.35|23776.35|23893.22|23773.22|9
1635727900000|2021-11-01 00:51:40|23890.93|23770.93|23897.61|23777.61|23898.98|23778.98|23890.92|23770.92|10
1635727910000|2021-11-01 00:51:50|23898.55|23778.55|23902.15|23782.15|23902.4|23782.4|23898.55|23778.55|10
1635727920000|2021-11-01 00:52:00|23897.5|23777.5|23903.57|23783.57|23903.57|23783.57|23897.46|23777.46|10
1635727930000|2021-11-01 00:52:10|23904.31|23784.31|23908.72|23788.72|23908.72|23788.72|23904.31|23784.31|10
1635727940000|2021-11-01 00:52:20|23909.06|23789.06|23910.61|23790.61|23910.61|23790.61|23908.84|23788.84|10
1635727950000|2021-11-01 00:52:30|23910.95|23790.95|23912.35|23792.35|23912.35|23792.35|23910.95|23790.95|10
1635727960000|2021-11-01 00:52:40|23912.73|23792.73|23916.33|23796.33|23916.33|23796.33|23912.34|23792.34|10
1635727970000|2021-11-01 00:52:50|23915.38|23795.38|23917.73|23797.73|23917.73|23797.73|23915.38|23795.38|10
1635727980000|2021-11-01 00:53:00|23917.69|23797.69|23919.46|23799.46|23922.56|23802.56|23917.69|23797.69|10
1635727990000|2021-11-01 00:53:10|23919.18|23799.18|23916.65|23796.65|23920.98|23800.98|23916.65|23796.65|10
1635728000000|2021-11-01 00:53:20|23914.81|23794.81|23916.94|23796.94|23918.27|23798.27|23913.43|23793.43|8
1635728010000|2021-11-01 00:53:30|23915.95|23795.95|23913.85|23793.85|23915.95|23795.95|23913.85|23793.85|10
1635728020000|2021-11-01 00:53:40|23913.7|23793.7|23909.08|23789.08|23913.7|23793.7|23909.08|23789.08|10
1635728030000|2021-11-01 00:53:50|23908.48|23788.48|23909.22|23789.22|23909.22|23789.22|23905.37|23785.37|10
1635728040000|2021-11-01 00:54:00|23909.46|23789.46|23917.25|23797.25|23917.25|23797.25|23909.46|23789.46|10
1635728050000|2021-11-01 00:54:10|23917.49|23797.49|23918.04|23798.04|23918.86|23798.86|23917.49|23797.49|10
1635728060000|2021-11-01 00:54:20|23917.77|23797.77|23917.01|23797.01|23920.01|23800.01|23917.01|23797.01|10
1635728070000|2021-11-01 00:54:30|23916.29|23796.29|23917.38|23797.38|23919.1|23799.1|23916.29|23796.29|10
1635728080000|2021-11-01 00:54:40|23915.8|23795.8|23918.36|23798.36|23918.73|23798.73|23914.49|23794.49|10
1635728090000|2021-11-01 00:54:50|23918.11|23798.11|23914.84|23794.84|23918.88|23798.88|23914.84|23794.84|10
1635728100000|2021-11-01 00:55:00|23911.17|23791.17|23911.52|23791.52|23911.52|23791.52|23907.73|23787.73|9
1635728110000|2021-11-01 00:55:10|23912.37|23792.37|23919.4|23799.4|23919.4|23799.4|23912.23|23792.23|10
1635728120000|2021-11-01 00:55:20|23920.02|23800.02|23919.68|23799.68|23921.64|23801.64|23919.38|23799.38|9
1635728130000|2021-11-01 00:55:30|23919.97|23799.97|23915.94|23795.94|23920|23800|23915.94|23795.94|10
1635728140000|2021-11-01 00:55:40|23916.67|23796.67|23912.39|23792.39|23916.86|23796.86|23912.39|23792.39|9
1635728150000|2021-11-01 00:55:50|23912.51|23792.51|23911.12|23791.12|23912.89|23792.89|23911.12|23791.12|8
1635728160000|2021-11-01 00:56:00|23911.93|23791.93|23916.46|23796.46|23916.78|23796.78|23911.93|23791.93|9
1635728170000|2021-11-01 00:56:10|23916.9|23796.9|23916.6|23796.6|23919.25|23799.25|23916.35|23796.35|10
1635728180000|2021-11-01 00:56:20|23917.16|23797.16|23919.7|23799.7|23919.96|23799.96|23916.15|23796.15|9
1635728190000|2021-11-01 00:56:30|23919.79|23799.79|23918.55|23798.55|23921.3|23801.3|23917.4|23797.4|10
1635728200000|2021-11-01 00:56:40|23920.28|23800.28|23921.52|23801.52|23921.87|23801.87|23920.26|23800.26|10
1635728210000|2021-11-01 00:56:50|23921.83|23801.83|23922.19|23802.19|23923.22|23803.22|23921.6|23801.6|10
1635728220000|2021-11-01 00:57:00|23922.17|23802.17|23922.65|23802.65|23923.18|23803.18|23921.12|23801.12|10
1635728230000|2021-11-01 00:57:10|23922.18|23802.18|23920.87|23800.87|23923.19|23803.19|23920.65|23800.65|10
1635728240000|2021-11-01 00:57:20|23915.44|23795.44|23910.03|23790.03|23915.76|23795.76|23910.03|23790.03|10
1635728250000|2021-11-01 00:57:30|23911.57|23791.57|23913.43|23793.43|23914.91|23794.91|23911.3|23791.3|10
1635728260000|2021-11-01 00:57:40|23912.02|23792.02|23903.84|23783.84|23912.02|23792.02|23903.84|23783.84|10
1635728270000|2021-11-01 00:57:50|23902.93|23782.93|23894.63|23774.63|23902.93|23782.93|23894.63|23774.63|10
1635728280000|2021-11-01 00:58:00|23893.97|23773.97|23891.81|23771.81|23893.97|23773.97|23891.81|23771.81|10
1635728290000|2021-11-01 00:58:10|23891.92|23771.92|23892.13|23772.13|23893.15|23773.15|23891.78|23771.78|10
1635728300000|2021-11-01 00:58:20|23892.49|23772.49|23897.4|23777.4|23897.4|23777.4|23892.49|23772.49|10
1635728310000|2021-11-01 00:58:30|23897.14|23777.14|23898.76|23778.76|23898.76|23778.76|23896.13|23776.13|10
1635728320000|2021-11-01 00:58:40|23899.07|23779.07|23900.73|23780.73|23901.41|23781.41|23898.64|23778.64|10
1635728330000|2021-11-01 00:58:50|23901.37|23781.37|23906.36|23786.36|23906.36|23786.36|23901.19|23781.19|10
1635728340000|2021-11-01 00:59:00|23904.9|23784.9|23907.34|23787.34|23908.78|23788.78|23904.74|23784.74|8
1635728350000|2021-11-01 00:59:10|23908.83|23788.83|23908.36|23788.36|23908.83|23788.83|23906.51|23786.51|10
1635728360000|2021-11-01 00:59:20|23908.77|23788.77|23914.84|23794.84|23914.84|23794.84|23907.88|23787.88|10
1635728370000|2021-11-01 00:59:30|23915.04|23795.04|23917.75|23797.75|23917.75|23797.75|23914.32|23794.32|10
1635728380000|2021-11-01 00:59:40|23917.83|23797.83|23919.72|23799.72|23920.47|23800.47|23917.83|23797.83|9
1635728390000|2021-11-01 00:59:50|23919.52|23799.52|23920.81|23800.81|23922.12|23802.12|23919.52|23799.52|10
1635728400000|2021-11-01 01:00:00|23921.1|23801.1|23921.32|23801.32|23921.32|23801.32|23920.29|23800.29|10
1635728410000|2021-11-01 01:00:10|23921.25|23801.25|23929.14|23809.14|23929.14|23809.14|23921.25|23801.25|10
1635728420000|2021-11-01 01:00:20|23930.03|23810.03|23933.36|23813.36|23933.97|23813.97|23930.03|23810.03|10
1635728430000|2021-11-01 01:00:30|23934.04|23814.04|23940.5|23820.5|23940.5|23820.5|23934.04|23814.04|10
1635728440000|2021-11-01 01:00:40|23940.41|23820.41|23945.47|23825.47|23945.47|23825.47|23940.41|23820.41|10
1635728450000|2021-11-01 01:00:50|23946.2|23826.2|23945.46|23825.46|23947.28|23827.28|23945.46|23825.46|10
1635728460000|2021-11-01 01:01:00|23945.38|23825.38|23944.98|23824.98|23945.93|23825.93|23944.59|23824.59|10
1635728470000|2021-11-01 01:01:10|23945.01|23825.01|23947.8|23827.8|23947.8|23827.8|23944.92|23824.92|10
1635728480000|2021-11-01 01:01:20|23948.18|23828.18|23947.55|23827.55|23949.13|23829.13|23947.53|23827.53|10
1635728490000|2021-11-01 01:01:30|23948.83|23828.83|23950.37|23830.37|23951.97|23831.97|23948.83|23828.83|9
1635728500000|2021-11-01 01:01:40|23950.55|23830.55|23952.03|23832.03|23952.46|23832.46|23950.35|23830.35|10
1635728510000|2021-11-01 01:01:50|23951.87|23831.87|23949.87|23829.87|23952.23|23832.23|23949.05|23829.05|10
1635728520000|2021-11-01 01:02:00|23949.74|23829.74|23950.25|23830.25|23951.39|23831.39|23949.74|23829.74|10
1635728530000|2021-11-01 01:02:10|23949.06|23829.06|23948.99|23828.99|23949.49|23829.49|23948.99|23828.99|10
1635728540000|2021-11-01 01:02:20|23948.77|23828.77|23950.57|23830.57|23950.57|23830.57|23947.81|23827.81|10
1635728550000|2021-11-01 01:02:30|23950.58|23830.58|23945.4|23825.4|23950.58|23830.58|23945.4|23825.4|9
1635728560000|2021-11-01 01:02:40|23945.54|23825.54|23943.36|23823.36|23946|23826|23943.36|23823.36|10
1635728570000|2021-11-01 01:02:50|23943.66|23823.66|23934.86|23814.86|23943.66|23823.66|23934.86|23814.86|10
1635728580000|2021-11-01 01:03:00|23934.64|23814.64|23930.62|23810.62|23934.64|23814.64|23929.73|23809.73|10
1635728590000|2021-11-01 01:03:10|23930.77|23810.77|23928.43|23808.43|23930.77|23810.77|23928.24|23808.24|10
1635728600000|2021-11-01 01:03:20|23924.64|23804.64|23916.8|23796.8|23925.55|23805.55|23916.8|23796.8|10
1635728610000|2021-11-01 01:03:30|23916.31|23796.31|23915.07|23795.07|23916.37|23796.37|23914.7|23794.7|9
1635728620000|2021-11-01 01:03:40|23915.18|23795.18|23915.39|23795.39|23916.2|23796.2|23914.77|23794.77|10
1635728630000|2021-11-01 01:03:50|23915.43|23795.43|23920.21|23800.21|23920.84|23800.84|23915.43|23795.43|10
1635728640000|2021-11-01 01:04:00|23920.5|23800.5|23932.07|23812.07|23932.28|23812.28|23920.5|23800.5|9
1635728650000|2021-11-01 01:04:10|23931.73|23811.73|23936.7|23816.7|23937.22|23817.22|23931.73|23811.73|10
1635728660000|2021-11-01 01:04:20|23937.34|23817.34|23937.03|23817.03|23938.32|23818.32|23936.68|23816.68|10
1635728670000|2021-11-01 01:04:30|23937.63|23817.63|23940.57|23820.57|23940.87|23820.87|23937.63|23817.63|9
1635728680000|2021-11-01 01:04:40|23940.31|23820.31|23942.22|23822.22|23942.22|23822.22|23939.95|23819.95|10
1635728690000|2021-11-01 01:04:50|23942.11|23822.11|23945.53|23825.53|23945.7|23825.7|23942.11|23822.11|10
1635728700000|2021-11-01 01:05:00|23945.12|23825.12|23946.49|23826.49|23946.74|23826.74|23945.12|23825.12|9
1635728710000|2021-11-01 01:05:10|23945.69|23825.69|23942.26|23822.26|23946.01|23826.01|23942.26|23822.26|10
1635728720000|2021-11-01 01:05:20|23940.36|23820.36|23941.99|23821.99|23942.54|23822.54|23940.31|23820.31|10
1635728730000|2021-11-01 01:05:30|23941.43|23821.43|23939.92|23819.92|23941.56|23821.56|23938.5|23818.5|10
1635728740000|2021-11-01 01:05:40|23940.41|23820.41|23938.06|23818.06|23940.67|23820.67|23936.86|23816.86|10
1635728750000|2021-11-01 01:05:50|23937.39|23817.39|23936.34|23816.34|23937.45|23817.45|23935.78|23815.78|10
1635728760000|2021-11-01 01:06:00|23936.74|23816.74|23937.39|23817.39|23937.39|23817.39|23934.86|23814.86|10
1635728770000|2021-11-01 01:06:10|23937.02|23817.02|23933.07|23813.07|23937.02|23817.02|23932.84|23812.84|10
1635728780000|2021-11-01 01:06:20|23934.37|23814.37|23944.3|23824.3|23944.3|23824.3|23933.91|23813.91|10
1635728790000|2021-11-01 01:06:30|23944.27|23824.27|23947.14|23827.14|23947.81|23827.81|23944.22|23824.22|10
1635728800000|2021-11-01 01:06:40|23947.5|23827.5|23953.16|23833.16|23953.16|23833.16|23947.5|23827.5|9
1635728810000|2021-11-01 01:06:50|23952.7|23832.7|23953.61|23833.61|23953.68|23833.68|23952.2|23832.2|9
1635728820000|2021-11-01 01:07:00|23953.15|23833.15|23952.15|23832.15|23954.55|23834.55|23952.15|23832.15|10
1635728830000|2021-11-01 01:07:10|23952.79|23832.79|23952.43|23832.43|23954.43|23834.43|23951.88|23831.88|10
1635728840000|2021-11-01 01:07:20|23952.18|23832.18|23949.14|23829.14|23952.18|23832.18|23948.94|23828.94|10
1635728850000|2021-11-01 01:07:30|23948.39|23828.39|23951.27|23831.27|23951.29|23831.29|23948.39|23828.39|9
1635728860000|2021-11-01 01:07:40|23951.37|23831.37|23951.09|23831.09|23951.56|23831.56|23949.18|23829.18|10
1635728870000|2021-11-01 01:07:50|23951.48|23831.48|23953.03|23833.03|23953.03|23833.03|23951.48|23831.48|10
1635728880000|2021-11-01 01:08:00|23953.27|23833.27|23953.57|23833.57|23953.61|23833.61|23952.12|23832.12|10
1635728890000|2021-11-01 01:08:10|23953.47|23833.47|23955.04|23835.04|23955.59|23835.59|23953.21|23833.21|8
1635728900000|2021-11-01 01:08:20|23955.83|23835.83|23958.06|23838.06|23958.49|23838.49|23955.83|23835.83|10
1635728910000|2021-11-01 01:08:30|23958.16|23838.16|23957.98|23837.98|23958.16|23838.16|23957.48|23837.48|8
1635728920000|2021-11-01 01:08:40|23958.31|23838.31|23957.08|23837.08|23958.32|23838.32|23955.76|23835.76|10
1635728930000|2021-11-01 01:08:50|23955.9|23835.9|23954.39|23834.39|23956.52|23836.52|23954.28|23834.28|8
1635728940000|2021-11-01 01:09:00|23954.77|23834.77|23953.72|23833.72|23955.13|23835.13|23953.56|23833.56|10
1635728950000|2021-11-01 01:09:10|23953.94|23833.94|23951.75|23831.75|23953.96|23833.96|23950.88|23830.88|10
1635728960000|2021-11-01 01:09:20|23951.57|23831.57|23952.54|23832.54|23952.54|23832.54|23950.38|23830.38|10
1635728970000|2021-11-01 01:09:30|23952.33|23832.33|23951.18|23831.18|23952.33|23832.33|23950|23830|9
1635728980000|2021-11-01 01:09:40|23949.73|23829.73|23953.9|23833.9|23954.15|23834.15|23949.64|23829.64|10
1635728990000|2021-11-01 01:09:50|23954.2|23834.2|23957.66|23837.66|23959.09|23839.09|23954.2|23834.2|10
1635729000000|2021-11-01 01:10:00|23958.09|23838.09|23957.18|23837.18|23958.09|23838.09|23957.18|23837.18|10
1635729010000|2021-11-01 01:10:10|23955.59|23835.59|23956.58|23836.58|23956.58|23836.58|23955.38|23835.38|10
1635729020000|2021-11-01 01:10:20|23956.43|23836.43|23955.63|23835.63|23957.05|23837.05|23954.93|23834.93|10
1635729030000|2021-11-01 01:10:30|23954.66|23834.66|23951.97|23831.97|23954.66|23834.66|23951.97|23831.97|10
1635729040000|2021-11-01 01:10:40|23951.9|23831.9|23950.98|23830.98|23952.72|23832.72|23950.98|23830.98|10
1635729050000|2021-11-01 01:10:50|23947.13|23827.13|23947.95|23827.95|23948.78|23828.78|23947.13|23827.13|10
1635729060000|2021-11-01 01:11:00|23947.89|23827.89|23948|23828|23949.13|23829.13|23946.03|23826.03|10
1635729070000|2021-11-01 01:11:10|23948.11|23828.11|23948.37|23828.37|23949.68|23829.68|23947.14|23827.14|9
1635729080000|2021-11-01 01:11:20|23949.77|23829.77|23950.68|23830.68|23952.91|23832.91|23949.77|23829.77|10
1635729090000|2021-11-01 01:11:30|23950.47|23830.47|23949.94|23829.94|23950.67|23830.67|23948.62|23828.62|10
1635729100000|2021-11-01 01:11:40|23947.92|23827.92|23948.73|23828.73|23949.32|23829.32|23947.92|23827.92|10
1635729110000|2021-11-01 01:11:50|23948.97|23828.97|23946.18|23826.18|23948.97|23828.97|23946.18|23826.18|10
1635729120000|2021-11-01 01:12:00|23945.38|23825.38|23945.26|23825.26|23946.51|23826.51|23945.26|23825.26|8
1635729130000|2021-11-01 01:12:10|23945.24|23825.24|23946.33|23826.33|23946.33|23826.33|23943.05|23823.05|10
1635729140000|2021-11-01 01:12:20|23946.62|23826.62|23948.48|23828.48|23949.76|23829.76|23946.51|23826.51|10
1635729150000|2021-11-01 01:12:30|23948.07|23828.07|23947.66|23827.66|23948.14|23828.14|23947.6|23827.6|10
1635729160000|2021-11-01 01:12:40|23947.03|23827.03|23944.18|23824.18|23947.03|23827.03|23944.18|23824.18|10
1635729170000|2021-11-01 01:12:50|23943.91|23823.91|23945.91|23825.91|23946.02|23826.02|23943.29|23823.29|10
1635729180000|2021-11-01 01:13:00|23944.72|23824.72|23946.42|23826.42|23946.42|23826.42|23944.72|23824.72|10
1635729190000|2021-11-01 01:13:10|23946.77|23826.77|23948.43|23828.43|23949.56|23829.56|23946.77|23826.77|10
1635729200000|2021-11-01 01:13:20|23949.58|23829.58|23951.64|23831.64|23951.64|23831.64|23949.29|23829.29|8
1635729210000|2021-11-01 01:13:30|23952.04|23832.04|23953.64|23833.64|23953.66|23833.66|23950.61|23830.61|10
1635729220000|2021-11-01 01:13:40|23953.75|23833.75|23953.16|23833.16|23953.75|23833.75|23951.45|23831.45|10
1635729230000|2021-11-01 01:13:50|23952.57|23832.57|23949.86|23829.86|23952.57|23832.57|23949.79|23829.79|10
1635729240000|2021-11-01 01:14:00|23950.13|23830.13|23946.45|23826.45|23950.13|23830.13|23946.45|23826.45|10
1635729250000|2021-11-01 01:14:10|23946.23|23826.23|23935.19|23815.19|23946.23|23826.23|23934.83|23814.83|10
1635729260000|2021-11-01 01:14:20|23935.2|23815.2|23929.85|23809.85|23935.2|23815.2|23929.85|23809.85|10
1635729270000|2021-11-01 01:14:30|23930.25|23810.25|23929.49|23809.49|23930.25|23810.25|23929.49|23809.49|10
1635729280000|2021-11-01 01:14:40|23929.79|23809.79|23932.06|23812.06|23932.06|23812.06|23929.73|23809.73|10
1635729290000|2021-11-01 01:14:50|23930.7|23810.7|23936.79|23816.79|23937.39|23817.39|23930.7|23810.7|10
1635729300000|2021-11-01 01:15:00|23937.43|23817.43|23943.21|23823.21|23943.47|23823.47|23937.43|23817.43|10
1635729310000|2021-11-01 01:15:10|23943.37|23823.37|23941.24|23821.24|23943.37|23823.37|23941.24|23821.24|10
1635729320000|2021-11-01 01:15:20|23941.49|23821.49|23941.63|23821.63|23942.53|23822.53|23941.07|23821.07|10
1635729330000|2021-11-01 01:15:30|23942.19|23822.19|23940.57|23820.57|23942.19|23822.19|23939.56|23819.56|10
1635729340000|2021-11-01 01:15:40|23937.02|23817.02|23932.78|23812.78|23937.02|23817.02|23932.3|23812.3|10
1635729350000|2021-11-01 01:15:50|23932.26|23812.26|23930.85|23810.85|23932.26|23812.26|23930.77|23810.77|10
1635729360000|2021-11-01 01:16:00|23930.75|23810.75|23929.45|23809.45|23931.51|23811.51|23929.26|23809.26|10
1635729370000|2021-11-01 01:16:10|23929.27|23809.27|23922.98|23802.98|23929.27|23809.27|23922.98|23802.98|10
1635729380000|2021-11-01 01:16:20|23923.07|23803.07|23922.17|23802.17|23923.07|23803.07|23920.99|23800.99|10
1635729390000|2021-11-01 01:16:30|23922.31|23802.31|23918.18|23798.18|23922.31|23802.31|23917.38|23797.38|10
1635729400000|2021-11-01 01:16:40|23917.37|23797.37|23920.48|23800.48|23920.59|23800.59|23917.37|23797.37|9
1635729410000|2021-11-01 01:16:50|23919.14|23799.14|23918.65|23798.65|23919.14|23799.14|23918.58|23798.58|9
1635729420000|2021-11-01 01:17:00|23918.78|23798.78|23917.65|23797.65|23919.09|23799.09|23917.45|23797.45|10
1635729430000|2021-11-01 01:17:10|23917.74|23797.74|23915.07|23795.07|23918.97|23798.97|23915.07|23795.07|10
1635729440000|2021-11-01 01:17:20|23914.92|23794.92|23908.75|23788.75|23914.92|23794.92|23908.75|23788.75|10
1635729450000|2021-11-01 01:17:30|23907.33|23787.33|23908.54|23788.54|23909.64|23789.64|23907.31|23787.31|10
1635729460000|2021-11-01 01:17:40|23908.3|23788.3|23908.11|23788.11|23909.13|23789.13|23907.62|23787.62|10
1635729470000|2021-11-01 01:17:50|23907.75|23787.75|23905.09|23785.09|23907.75|23787.75|23905.09|23785.09|10
1635729480000|2021-11-01 01:18:00|23905.32|23785.32|23906.29|23786.29|23906.37|23786.37|23904.66|23784.66|10
1635729490000|2021-11-01 01:18:10|23906.75|23786.75|23905.38|23785.38|23906.75|23786.75|23904.19|23784.19|10
1635729500000|2021-11-01 01:18:20|23904.82|23784.82|23904.97|23784.97|23904.97|23784.97|23903.67|23783.67|10
1635729510000|2021-11-01 01:18:30|23904.76|23784.76|23903.04|23783.04|23904.76|23784.76|23902.49|23782.49|9
1635729520000|2021-11-01 01:18:40|23903.33|23783.33|23902.64|23782.64|23904.27|23784.27|23902.64|23782.64|10
1635729530000|2021-11-01 01:18:50|23903.4|23783.4|23905.73|23785.73|23905.73|23785.73|23903.08|23783.08|8
1635729540000|2021-11-01 01:19:00|23905.7|23785.7|23905.72|23785.72|23906.37|23786.37|23905.4|23785.4|8
1635729550000|2021-11-01 01:19:10|23905.96|23785.96|23901.75|23781.75|23905.96|23785.96|23901.75|23781.75|9
1635729560000|2021-11-01 01:19:20|23900.4|23780.4|23893.67|23773.67|23900.4|23780.4|23892.88|23772.88|10
1635729570000|2021-11-01 01:19:30|23894.85|23774.85|23895.85|23775.85|23897.45|23777.45|23894.85|23774.85|10
1635729580000|2021-11-01 01:19:40|23895.94|23775.94|23897.35|23777.35|23897.61|23777.61|23895.85|23775.85|8
1635729590000|2021-11-01 01:19:50|23897.47|23777.47|23896.1|23776.1|23897.47|23777.47|23896.1|23776.1|10
1635729600000|2021-11-01 01:20:00|23896.12|23776.12|23896.2|23776.2|23897.55|23777.55|23896.04|23776.04|10
1635729610000|2021-11-01 01:20:10|23895.76|23775.76|23896.72|23776.72|23898.6|23778.6|23895.76|23775.76|9
1635729620000|2021-11-01 01:20:20|23898|23778|23895.67|23775.67|23898.19|23778.19|23895.67|23775.67|10
1635729630000|2021-11-01 01:20:30|23895.86|23775.86|23895.77|23775.77|23896.53|23776.53|23895.77|23775.77|9
1635729640000|2021-11-01 01:20:40|23895.34|23775.34|23893.84|23773.84|23895.58|23775.58|23893.84|23773.84|9
1635729650000|2021-11-01 01:20:50|23891.18|23771.18|23894.05|23774.05|23894.45|23774.45|23891.18|23771.18|10
1635729660000|2021-11-01 01:21:00|23894.77|23774.77|23893.23|23773.23|23894.77|23774.77|23893.23|23773.23|9
1635729670000|2021-11-01 01:21:10|23893.45|23773.45|23892.73|23772.73|23893.45|23773.45|23892.69|23772.69|9
1635729680000|2021-11-01 01:21:20|23892.6|23772.6|23892.04|23772.04|23894.08|23774.08|23892.04|23772.04|9
1635729690000|2021-11-01 01:21:30|23892.45|23772.45|23893.39|23773.39|23893.95|23773.95|23892.29|23772.29|10
1635729700000|2021-11-01 01:21:40|23892.32|23772.32|23891.79|23771.79|23893.21|23773.21|23891.24|23771.24|10
1635729710000|2021-11-01 01:21:50|23891.86|23771.86|23892.37|23772.37|23892.86|23772.86|23890.89|23770.89|8
1635729720000|2021-11-01 01:22:00|23890.69|23770.69|23895.86|23775.86|23895.86|23775.86|23889.92|23769.92|10
1635729730000|2021-11-01 01:22:10|23896.34|23776.34|23899.67|23779.67|23899.67|23779.67|23896.34|23776.34|10
1635729740000|2021-11-01 01:22:20|23899.76|23779.76|23899.73|23779.73|23900.52|23780.52|23899.42|23779.42|10
1635729750000|2021-11-01 01:22:30|23900.32|23780.32|23900.76|23780.76|23901.85|23781.85|23900.32|23780.32|8
1635729760000|2021-11-01 01:22:40|23900.45|23780.45|23897.85|23777.85|23900.45|23780.45|23896.45|23776.45|9
1635729770000|2021-11-01 01:22:50|23898.26|23778.26|23897.39|23777.39|23898.42|23778.42|23897.04|23777.04|10
1635729780000|2021-11-01 01:23:00|23896.08|23776.08|23895.11|23775.11|23896.11|23776.11|23894.59|23774.59|10
1635729790000|2021-11-01 01:23:10|23896.54|23776.54|23893.86|23773.86|23896.54|23776.54|23893.63|23773.63|9
1635729800000|2021-11-01 01:23:20|23893.2|23773.2|23893|23773|23893.2|23773.2|23892.04|23772.04|10
1635729810000|2021-11-01 01:23:30|23891.22|23771.22|23891.7|23771.7|23892.69|23772.69|23889.34|23769.34|9
1635729820000|2021-11-01 01:23:40|23891.96|23771.96|23891.25|23771.25|23892.54|23772.54|23891.25|23771.25|7
1635729830000|2021-11-01 01:23:50|23891.35|23771.35|23889.02|23769.02|23891.35|23771.35|23888.8|23768.8|9
1635729840000|2021-11-01 01:24:00|23889.55|23769.55|23890.58|23770.58|23890.58|23770.58|23888.93|23768.93|10
1635729850000|2021-11-01 01:24:10|23890.61|23770.61|23890.37|23770.37|23890.61|23770.61|23889.43|23769.43|10
1635729860000|2021-11-01 01:24:20|23890.39|23770.39|23893.07|23773.07|23893.07|23773.07|23890.36|23770.36|10
1635729870000|2021-11-01 01:24:30|23892.43|23772.43|23892.7|23772.7|23893.01|23773.01|23892.32|23772.32|10
1635729880000|2021-11-01 01:24:40|23891.63|23771.63|23889.15|23769.15|23891.66|23771.66|23889.11|23769.11|9
1635729890000|2021-11-01 01:24:50|23889.31|23769.31|23888|23768|23889.91|23769.91|23888|23768|8
1635729900000|2021-11-01 01:25:00|23887.7|23767.7|23889.97|23769.97|23890.45|23770.45|23886.92|23766.92|10
1635729910000|2021-11-01 01:25:10|23889.23|23769.23|23887.25|23767.25|23890.31|23770.31|23886.79|23766.79|9
1635729920000|2021-11-01 01:25:20|23887.7|23767.7|23888.3|23768.3|23888.3|23768.3|23887.57|23767.57|8
1635729930000|2021-11-01 01:25:30|23888.42|23768.42|23889.99|23769.99|23889.99|23769.99|23887.93|23767.93|10
1635729940000|2021-11-01 01:25:40|23888.79|23768.79|23888.93|23768.93|23889.88|23769.88|23888.72|23768.72|10
1635729950000|2021-11-01 01:25:50|23889.06|23769.06|23888.7|23768.7|23889.06|23769.06|23888.5|23768.5|9
1635729960000|2021-11-01 01:26:00|23888.82|23768.82|23889.46|23769.46|23890.27|23770.27|23888.82|23768.82|10
1635729970000|2021-11-01 01:26:10|23890.42|23770.42|23896.09|23776.09|23896.09|23776.09|23890.42|23770.42|10
1635729980000|2021-11-01 01:26:20|23896.79|23776.79|23902.5|23782.5|23903.33|23783.33|23896.79|23776.79|10
1635729990000|2021-11-01 01:26:30|23902.41|23782.41|23903.96|23783.96|23904.05|23784.05|23902.28|23782.28|9
1635730000000|2021-11-01 01:26:40|23904.05|23784.05|23903.33|23783.33|23905.31|23785.31|23903.33|23783.33|10
1635730010000|2021-11-01 01:26:50|23903.07|23783.07|23903.24|23783.24|23904.14|23784.14|23902.86|23782.86|10
1635730020000|2021-11-01 01:27:00|23903.23|23783.23|23903.66|23783.66|23903.66|23783.66|23901.61|23781.61|10
1635730030000|2021-11-01 01:27:10|23903.63|23783.63|23902.33|23782.33|23903.63|23783.63|23900.55|23780.55|10
1635730040000|2021-11-01 01:27:20|23902.12|23782.12|23902.76|23782.76|23903.04|23783.04|23902.12|23782.12|9
1635730050000|2021-11-01 01:27:30|23900.2|23780.2|23897.18|23777.18|23900.2|23780.2|23897.18|23777.18|9
1635730060000|2021-11-01 01:27:40|23896.72|23776.72|23897.87|23777.87|23898.15|23778.15|23896.71|23776.71|9
1635730070000|2021-11-01 01:27:50|23898.05|23778.05|23896.44|23776.44|23898.05|23778.05|23894.35|23774.35|9
1635730080000|2021-11-01 01:28:00|23896.43|23776.43|23895.17|23775.17|23896.43|23776.43|23893.98|23773.98|10
1635730090000|2021-11-01 01:28:10|23895.14|23775.14|23894.84|23774.84|23895.14|23775.14|23893.91|23773.91|9
1635730100000|2021-11-01 01:28:20|23894.39|23774.39|23893.12|23773.12|23894.81|23774.81|23893.12|23773.12|8
1635730110000|2021-11-01 01:28:30|23892.87|23772.87|23893.94|23773.94|23894.84|23774.84|23892.69|23772.69|8
1635730120000|2021-11-01 01:28:40|23893.93|23773.93|23893.44|23773.44|23893.93|23773.93|23893.14|23773.14|10
1635730130000|2021-11-01 01:28:50|23893.75|23773.75|23889.08|23769.08|23893.75|23773.75|23888.91|23768.91|10
1635730140000|2021-11-01 01:29:00|23888.98|23768.98|23889.8|23769.8|23889.8|23769.8|23888.88|23768.88|9
1635730150000|2021-11-01 01:29:10|23889.83|23769.83|23894.67|23774.67|23894.67|23774.67|23889.83|23769.83|9
1635730160000|2021-11-01 01:29:20|23893.31|23773.31|23891.55|23771.55|23893.31|23773.31|23891.24|23771.24|10
1635730170000|2021-11-01 01:29:30|23891.76|23771.76|23892.83|23772.83|23893.18|23773.18|23891.76|23771.76|10
1635730180000|2021-11-01 01:29:40|23892.8|23772.8|23892.11|23772.11|23892.8|23772.8|23891.41|23771.41|10
1635730190000|2021-11-01 01:29:50|23892|23772|23891.39|23771.39|23892.08|23772.08|23891.35|23771.35|9
1635730200000|2021-11-01 01:30:00|23891.9|23771.9|23893.37|23773.37|23893.45|23773.45|23891.5|23771.5|9
1635730210000|2021-11-01 01:30:10|23893.55|23773.55|23892.73|23772.73|23894.24|23774.24|23892.45|23772.45|10
1635730220000|2021-11-01 01:30:20|23893.93|23773.93|23893.01|23773.01|23893.93|23773.93|23892.38|23772.38|10
1635730230000|2021-11-01 01:30:30|23892.52|23772.52|23889.52|23769.52|23892.52|23772.52|23889.31|23769.31|10
1635730240000|2021-11-01 01:30:40|23889.7|23769.7|23887.81|23767.81|23889.7|23769.7|23886.5|23766.5|9
1635730250000|2021-11-01 01:30:50|23887.49|23767.49|23889.74|23769.74|23889.74|23769.74|23887.49|23767.49|10
1635730260000|2021-11-01 01:31:00|23889.29|23769.29|23890.63|23770.63|23890.8|23770.8|23888.53|23768.53|9
1635730270000|2021-11-01 01:31:10|23890.64|23770.64|23892.23|23772.23|23892.23|23772.23|23890.6|23770.6|9
1635730280000|2021-11-01 01:31:20|23892.08|23772.08|23891.21|23771.21|23892.08|23772.08|23890.43|23770.43|10
1635730290000|2021-11-01 01:31:30|23891.42|23771.42|23895.31|23775.31|23895.31|23775.31|23891.42|23771.42|10
1635730300000|2021-11-01 01:31:40|23895.54|23775.54|23894.7|23774.7|23895.84|23775.84|23893.65|23773.65|10
1635730310000|2021-11-01 01:31:50|23894.82|23774.82|23893.86|23773.86|23894.82|23774.82|23893.78|23773.78|8
1635730320000|2021-11-01 01:32:00|23893.82|23773.82|23893.96|23773.96|23893.96|23773.96|23893.01|23773.01|9
1635730330000|2021-11-01 01:32:10|23893.17|23773.17|23891.33|23771.33|23893.93|23773.93|23891.33|23771.33|9
1635730340000|2021-11-01 01:32:20|23891.22|23771.22|23888.14|23768.14|23891.22|23771.22|23888.14|23768.14|10
1635730350000|2021-11-01 01:32:30|23887.64|23767.64|23887.88|23767.88|23888.84|23768.84|23887.53|23767.53|10
1635730360000|2021-11-01 01:32:40|23887.79|23767.79|23885.97|23765.97|23888.53|23768.53|23885.97|23765.97|9
1635730370000|2021-11-01 01:32:50|23885.56|23765.56|23882.04|23762.04|23885.56|23765.56|23882.04|23762.04|9
1635730380000|2021-11-01 01:33:00|23883.72|23763.72|23882.72|23762.72|23884.38|23764.38|23881.81|23761.81|10
1635730390000|2021-11-01 01:33:10|23882.79|23762.79|23879.01|23759.01|23882.79|23762.79|23879.01|23759.01|10
1635730400000|2021-11-01 01:33:20|23879.34|23759.34|23877.25|23757.25|23879.34|23759.34|23877.25|23757.25|8
1635730410000|2021-11-01 01:33:30|23875.39|23755.39|23870.13|23750.13|23875.39|23755.39|23870.11|23750.11|10
1635730420000|2021-11-01 01:33:40|23870.11|23750.11|23868.41|23748.41|23870.99|23750.99|23868.41|23748.41|8
1635730430000|2021-11-01 01:33:50|23867.52|23747.52|23862.15|23742.15|23867.52|23747.52|23861.28|23741.28|10
1635730440000|2021-11-01 01:34:00|23861.92|23741.92|23862.55|23742.55|23865.85|23745.85|23861.92|23741.92|10
1635730450000|2021-11-01 01:34:10|23860.75|23740.75|23856.43|23736.43|23862.56|23742.56|23856.43|23736.43|10
1635730460000|2021-11-01 01:34:20|23856.01|23736.01|23854.08|23734.08|23856.01|23736.01|23853.9|23733.9|10
1635730470000|2021-11-01 01:34:30|23853.98|23733.98|23854.16|23734.16|23855.55|23735.55|23853.98|23733.98|10
1635730480000|2021-11-01 01:34:40|23853.85|23733.85|23845.65|23725.65|23853.98|23733.98|23845.65|23725.65|10
1635730490000|2021-11-01 01:34:50|23846.16|23726.16|23849.33|23729.33|23849.33|23729.33|23845.07|23725.07|10
1635730500000|2021-11-01 01:35:00|23849.18|23729.18|23853.2|23733.2|23853.2|23733.2|23847.88|23727.88|10
1635730510000|2021-11-01 01:35:10|23853.36|23733.36|23855|23735|23855|23735|23852.95|23732.95|10
1635730520000|2021-11-01 01:35:20|23854.55|23734.55|23851.77|23731.77|23854.55|23734.55|23851.77|23731.77|10
1635730530000|2021-11-01 01:35:30|23851.78|23731.78|23850.08|23730.08|23851.98|23731.98|23850.08|23730.08|10
1635730540000|2021-11-01 01:35:40|23851.96|23731.96|23853.48|23733.48|23854.2|23734.2|23851.96|23731.96|9
1635730550000|2021-11-01 01:35:50|23852.07|23732.07|23851.77|23731.77|23852.07|23732.07|23850.75|23730.75|10
1635730560000|2021-11-01 01:36:00|23851.78|23731.78|23856.43|23736.43|23856.43|23736.43|23851.42|23731.42|9
1635730570000|2021-11-01 01:36:10|23855.25|23735.25|23858.39|23738.39|23858.63|23738.63|23855.25|23735.25|10
1635730580000|2021-11-01 01:36:20|23857.35|23737.35|23855.92|23735.92|23857.35|23737.35|23855.39|23735.39|10
1635730590000|2021-11-01 01:36:30|23855.98|23735.98|23854.57|23734.57|23856.07|23736.07|23854.57|23734.57|10
1635730600000|2021-11-01 01:36:40|23853.27|23733.27|23852.71|23732.71|23854.62|23734.62|23852.65|23732.65|10
1635730610000|2021-11-01 01:36:50|23853.32|23733.32|23849.49|23729.49|23853.32|23733.32|23849.49|23729.49|9
1635730620000|2021-11-01 01:37:00|23848.85|23728.85|23850.21|23730.21|23850.21|23730.21|23848.72|23728.72|10
1635730630000|2021-11-01 01:37:10|23850.3|23730.3|23849.29|23729.29|23850.63|23730.63|23847.97|23727.97|10
1635730640000|2021-11-01 01:37:20|23848.12|23728.12|23845.77|23725.77|23848.12|23728.12|23845.77|23725.77|8
1635730650000|2021-11-01 01:37:30|23846.71|23726.71|23847.51|23727.51|23847.51|23727.51|23846.71|23726.71|9
1635730660000|2021-11-01 01:37:40|23847.05|23727.05|23845.85|23725.85|23847.09|23727.09|23845.65|23725.65|8
1635730670000|2021-11-01 01:37:50|23845.43|23725.43|23844.31|23724.31|23845.43|23725.43|23843.93|23723.93|10
1635730680000|2021-11-01 01:38:00|23843.05|23723.05|23844.08|23724.08|23844.12|23724.12|23842.7|23722.7|9
1635730690000|2021-11-01 01:38:10|23844.19|23724.19|23844.91|23724.91|23844.91|23724.91|23842.85|23722.85|10
1635730700000|2021-11-01 01:38:20|23845.95|23725.95|23846.46|23726.46|23846.83|23726.83|23845.18|23725.18|10
1635730710000|2021-11-01 01:38:30|23846.5|23726.5|23847.45|23727.45|23847.45|23727.45|23846.5|23726.5|10
1635730720000|2021-11-01 01:38:40|23847.27|23727.27|23846.64|23726.64|23847.71|23727.71|23845.86|23725.86|10
1635730730000|2021-11-01 01:38:50|23846.52|23726.52|23846.68|23726.68|23847.84|23727.84|23845.78|23725.78|8
1635730740000|2021-11-01 01:39:00|23847.89|23727.89|23848.41|23728.41|23848.63|23728.63|23846.97|23726.97|9
1635730750000|2021-11-01 01:39:10|23848.61|23728.61|23847.54|23727.54|23848.61|23728.61|23847.34|23727.34|8
1635730760000|2021-11-01 01:39:20|23847.52|23727.52|23843.63|23723.63|23847.75|23727.75|23843.31|23723.31|10
1635730770000|2021-11-01 01:39:30|23842.77|23722.77|23840.5|23720.5|23842.77|23722.77|23840.5|23720.5|8
1635730780000|2021-11-01 01:39:40|23840.77|23720.77|23839.66|23719.66|23840.77|23720.77|23839.08|23719.08|10
1635730790000|2021-11-01 01:39:50|23839.86|23719.86|23838.11|23718.11|23840.36|23720.36|23838.11|23718.11|10
1635730800000|2021-11-01 01:40:00|23838.21|23718.21|23832.72|23712.72|23838.21|23718.21|23832.45|23712.45|9
1635730810000|2021-11-01 01:40:10|23832.12|23712.12|23834.13|23714.13|23834.13|23714.13|23831.83|23711.83|10
1635730820000|2021-11-01 01:40:20|23834.16|23714.16|23834.9|23714.9|23835.13|23715.13|23833.39|23713.39|10
1635730830000|2021-11-01 01:40:30|23835.68|23715.68|23839.5|23719.5|23839.66|23719.66|23835.68|23715.68|10
1635730840000|2021-11-01 01:40:40|23839.41|23719.41|23839.31|23719.31|23840.24|23720.24|23839.31|23719.31|10
1635730850000|2021-11-01 01:40:50|23839.4|23719.4|23839.37|23719.37|23840.72|23720.72|23838.87|23718.87|9
1635730860000|2021-11-01 01:41:00|23840.41|23720.41|23838.39|23718.39|23840.41|23720.41|23838.18|23718.18|9
1635730870000|2021-11-01 01:41:10|23838.46|23718.46|23838.61|23718.61|23838.61|23718.61|23837.38|23717.38|9
1635730880000|2021-11-01 01:41:20|23837.08|23717.08|23836.22|23716.22|23837.08|23717.08|23836.22|23716.22|10
1635730890000|2021-11-01 01:41:30|23836.85|23716.85|23831.83|23711.83|23836.91|23716.91|23831.83|23711.83|10
1635730900000|2021-11-01 01:41:40|23831.68|23711.68|23828.4|23708.4|23831.68|23711.68|23828.4|23708.4|9
1635730910000|2021-11-01 01:41:50|23827.67|23707.67|23823.01|23703.01|23827.67|23707.67|23823.01|23703.01|10
1635730920000|2021-11-01 01:42:00|23822.77|23702.77|23823.84|23703.84|23823.96|23703.96|23822.38|23702.38|10
1635730930000|2021-11-01 01:42:10|23823.49|23703.49|23825.65|23705.65|23825.65|23705.65|23822.72|23702.72|10
1635730940000|2021-11-01 01:42:20|23825.7|23705.7|23823.53|23703.53|23825.7|23705.7|23823.53|23703.53|10
1635730950000|2021-11-01 01:42:30|23823.5|23703.5|23823.41|23703.41|23823.7|23703.7|23821.16|23701.16|9
1635730960000|2021-11-01 01:42:40|23822.01|23702.01|23823.08|23703.08|23823.08|23703.08|23821.63|23701.63|10
1635730970000|2021-11-01 01:42:50|23823.09|23703.09|23820.91|23700.91|23823.09|23703.09|23820.91|23700.91|10
1635730980000|2021-11-01 01:43:00|23820.67|23700.67|23818.85|23698.85|23820.67|23700.67|23816.95|23696.95|10
1635730990000|2021-11-01 01:43:10|23818.77|23698.77|23818.5|23698.5|23819.15|23699.15|23818.2|23698.2|10
1635731000000|2021-11-01 01:43:20|23818.51|23698.51|23818.8|23698.8|23818.8|23698.8|23817.77|23697.77|10
1635731010000|2021-11-01 01:43:30|23818.83|23698.83|23816.34|23696.34|23818.83|23698.83|23815.81|23695.81|10
1635731020000|2021-11-01 01:43:40|23815.98|23695.98|23814.37|23694.37|23816.02|23696.02|23814.37|23694.37|10
1635731030000|2021-11-01 01:43:50|23814.13|23694.13|23811.73|23691.73|23816.28|23696.28|23811.73|23691.73|10
1635731040000|2021-11-01 01:44:00|23811.82|23691.82|23805.42|23685.42|23811.82|23691.82|23805.42|23685.42|9
1635731050000|2021-11-01 01:44:10|23804.52|23684.52|23806.13|23686.13|23806.56|23686.56|23804.52|23684.52|10
1635731060000|2021-11-01 01:44:20|23804.96|23684.96|23803.07|23683.07|23804.96|23684.96|23802.95|23682.95|10
1635731070000|2021-11-01 01:44:30|23803.38|23683.38|23801.92|23681.92|23803.38|23683.38|23800.71|23680.71|10
1635731080000|2021-11-01 01:44:40|23802.58|23682.58|23804.67|23684.67|23806.07|23686.07|23802.58|23682.58|10
1635731090000|2021-11-01 01:44:50|23804.76|23684.76|23802.77|23682.77|23805.9|23685.9|23802.77|23682.77|10
1635731100000|2021-11-01 01:45:00|23802.85|23682.85|23798.95|23678.95|23802.85|23682.85|23798.76|23678.76|10
1635731110000|2021-11-01 01:45:10|23798.41|23678.41|23798.63|23678.63|23798.78|23678.78|23797.02|23677.02|10
1635731120000|2021-11-01 01:45:20|23799.04|23679.04|23798.79|23678.79|23799.04|23679.04|23797.97|23677.97|10
1635731130000|2021-11-01 01:45:30|23799.02|23679.02|23802.68|23682.68|23802.68|23682.68|23797.47|23677.47|10
1635731140000|2021-11-01 01:45:40|23803.45|23683.45|23805.51|23685.51|23805.81|23685.81|23803.32|23683.32|9
1635731150000|2021-11-01 01:45:50|23805.21|23685.21|23810.49|23690.49|23810.49|23690.49|23805.21|23685.21|10
1635731160000|2021-11-01 01:46:00|23811.06|23691.06|23811.86|23691.86|23812.51|23692.51|23811.06|23691.06|10
1635731170000|2021-11-01 01:46:10|23811.76|23691.76|23812.4|23692.4|23812.4|23692.4|23810.44|23690.44|10
1635731180000|2021-11-01 01:46:20|23812.2|23692.2|23812.96|23692.96|23812.96|23692.96|23809.62|23689.62|9
1635731190000|2021-11-01 01:46:30|23812.55|23692.55|23815.11|23695.11|23815.11|23695.11|23812.55|23692.55|10
1635731200000|2021-11-01 01:46:40|23814.91|23694.91|23815.68|23695.68|23815.79|23695.79|23814.91|23694.91|10
1635731210000|2021-11-01 01:46:50|23816.17|23696.17|23815.86|23695.86|23816.77|23696.77|23815.19|23695.19|10
1635731220000|2021-11-01 01:47:00|23816.07|23696.07|23815.95|23695.95|23816.27|23696.27|23815.68|23695.68|9
1635731230000|2021-11-01 01:47:10|23815.75|23695.75|23817.8|23697.8|23817.8|23697.8|23815.74|23695.74|10
1635731240000|2021-11-01 01:47:20|23816.33|23696.33|23815.09|23695.09|23817.47|23697.47|23815.09|23695.09|10
1635731250000|2021-11-01 01:47:30|23814.91|23694.91|23813.61|23693.61|23814.91|23694.91|23813.61|23693.61|9
1635731260000|2021-11-01 01:47:40|23813.72|23693.72|23809.89|23689.89|23813.72|23693.72|23809.88|23689.88|7
1635731270000|2021-11-01 01:47:50|23809.56|23689.56|23805.76|23685.76|23809.78|23689.78|23804.96|23684.96|9
1635731280000|2021-11-01 01:48:00|23805.66|23685.66|23805.24|23685.24|23806.35|23686.35|23803.89|23683.89|10
1635731290000|2021-11-01 01:48:10|23803.48|23683.48|23801.29|23681.29|23803.49|23683.49|23800.87|23680.87|10
1635731300000|2021-11-01 01:48:20|23802.01|23682.01|23799.59|23679.59|23802.01|23682.01|23799.59|23679.59|7
1635731310000|2021-11-01 01:48:30|23799.75|23679.75|23797.23|23677.23|23800.59|23680.59|23797.23|23677.23|10
1635731320000|2021-11-01 01:48:40|23797.25|23677.25|23796.44|23676.44|23797.26|23677.26|23796.13|23676.13|10
1635731330000|2021-11-01 01:48:50|23796.2|23676.2|23794.96|23674.96|23796.2|23676.2|23794.96|23674.96|9
1635731340000|2021-11-01 01:49:00|23794.42|23674.42|23789.91|23669.91|23794.42|23674.42|23789.67|23669.67|8
1635731350000|2021-11-01 01:49:10|23790.18|23670.18|23793.57|23673.57|23793.57|23673.57|23790.18|23670.18|9
1635731360000|2021-11-01 01:49:20|23793.24|23673.24|23797.38|23677.38|23797.38|23677.38|23793.24|23673.24|10
1635731370000|2021-11-01 01:49:30|23796.4|23676.4|23797.04|23677.04|23798|23678|23796.4|23676.4|8
1635731380000|2021-11-01 01:49:40|23797.01|23677.01|23795.45|23675.45|23797.64|23677.64|23795.45|23675.45|10
1635731390000|2021-11-01 01:49:50|23796.57|23676.57|23796.12|23676.12|23797.22|23677.22|23795.35|23675.35|10
1635731400000|2021-11-01 01:50:00|23796.65|23676.65|23797.65|23677.65|23798.27|23678.27|23796.15|23676.15|7
1635731410000|2021-11-01 01:50:10|23797.49|23677.49|23797.55|23677.55|23797.55|23677.55|23794.47|23674.47|9
1635731420000|2021-11-01 01:50:20|23797.75|23677.75|23800.79|23680.79|23801.58|23681.58|23796.2|23676.2|10
1635731430000|2021-11-01 01:50:30|23801.45|23681.45|23808|23688|23808|23688|23801.45|23681.45|9
1635731440000|2021-11-01 01:50:40|23808.79|23688.79|23805.02|23685.02|23808.96|23688.96|23803.31|23683.31|10
1635731450000|2021-11-01 01:50:50|23804.65|23684.65|23801.06|23681.06|23804.65|23684.65|23798.72|23678.72|10
1635731460000|2021-11-01 01:51:00|23800.25|23680.25|23799.86|23679.86|23800.25|23680.25|23798.3|23678.3|9
1635731470000|2021-11-01 01:51:10|23799.81|23679.81|23799.74|23679.74|23800.17|23680.17|23797.26|23677.26|10
1635731480000|2021-11-01 01:51:20|23800.05|23680.05|23802.68|23682.68|23803.2|23683.2|23800.05|23680.05|10
1635731490000|2021-11-01 01:51:30|23802.91|23682.91|23802.81|23682.81|23804.21|23684.21|23802.6|23682.6|9
1635731500000|2021-11-01 01:51:40|23802.83|23682.83|23805.2|23685.2|23805.2|23685.2|23802.66|23682.66|9
1635731510000|2021-11-01 01:51:50|23805.35|23685.35|23800.21|23680.21|23805.35|23685.35|23800.21|23680.21|10
1635731520000|2021-11-01 01:52:00|23799.94|23679.94|23798.93|23678.93|23800.82|23680.82|23798.47|23678.47|10
1635731530000|2021-11-01 01:52:10|23799.46|23679.46|23795.12|23675.12|23799.52|23679.52|23795.12|23675.12|10
1635731540000|2021-11-01 01:52:20|23794.63|23674.63|23784.21|23664.21|23794.63|23674.63|23784.21|23664.21|10
1635731550000|2021-11-01 01:52:30|23783.57|23663.57|23779.16|23659.16|23783.57|23663.57|23778.29|23658.29|10
1635731560000|2021-11-01 01:52:40|23779.04|23659.04|23773.03|23653.03|23779.04|23659.04|23773.03|23653.03|9
1635731570000|2021-11-01 01:52:50|23771.63|23651.63|23770.96|23650.96|23771.63|23651.63|23769.26|23649.26|10
1635731580000|2021-11-01 01:53:00|23770.28|23650.28|23769.2|23649.2|23770.28|23650.28|23768|23648|10
1635731590000|2021-11-01 01:53:10|23769.19|23649.19|23769.15|23649.15|23769.19|23649.19|23767.26|23647.26|10
1635731600000|2021-11-01 01:53:20|23766.94|23646.94|23767.23|23647.23|23767.49|23647.49|23766.01|23646.01|9
1635731610000|2021-11-01 01:53:30|23767.42|23647.42|23770.82|23650.82|23770.82|23650.82|23765.7|23645.7|10
1635731620000|2021-11-01 01:53:40|23771.09|23651.09|23773.31|23653.31|23773.54|23653.54|23771.09|23651.09|10
1635731630000|2021-11-01 01:53:50|23773.22|23653.22|23776.72|23656.72|23777.36|23657.36|23773.22|23653.22|10
1635731640000|2021-11-01 01:54:00|23777.83|23657.83|23775.9|23655.9|23778.22|23658.22|23775.24|23655.24|10
1635731650000|2021-11-01 01:54:10|23776.45|23656.45|23780.49|23660.49|23780.49|23660.49|23776.09|23656.09|10
1635731660000|2021-11-01 01:54:20|23780.51|23660.51|23785.76|23665.76|23785.76|23665.76|23780.51|23660.51|10
1635731670000|2021-11-01 01:54:30|23785.92|23665.92|23787.3|23667.3|23788.29|23668.29|23785.92|23665.92|9
1635731680000|2021-11-01 01:54:40|23786.61|23666.61|23783.44|23663.44|23786.61|23666.61|23783.44|23663.44|9
1635731690000|2021-11-01 01:54:50|23783.35|23663.35|23778.37|23658.37|23783.9|23663.9|23778.37|23658.37|10
1635731700000|2021-11-01 01:55:00|23778.7|23658.7|23778.72|23658.72|23778.92|23658.92|23776.46|23656.46|10
1635731710000|2021-11-01 01:55:10|23776.97|23656.97|23775.66|23655.66|23777.09|23657.09|23775.66|23655.66|10
1635731720000|2021-11-01 01:55:20|23775.91|23655.91|23776.69|23656.69|23776.69|23656.69|23773.24|23653.24|10
1635731730000|2021-11-01 01:55:30|23776.52|23656.52|23776|23656|23776.52|23656.52|23774.2|23654.2|10
1635731740000|2021-11-01 01:55:40|23775.74|23655.74|23774.67|23654.67|23775.74|23655.74|23774.04|23654.04|10
1635731750000|2021-11-01 01:55:50|23774.56|23654.56|23778.29|23658.29|23778.29|23658.29|23774.56|23654.56|10
1635731760000|2021-11-01 01:56:00|23779.39|23659.39|23782.23|23662.23|23782.23|23662.23|23778.65|23658.65|10
1635731770000|2021-11-01 01:56:10|23782.39|23662.39|23783.21|23663.21|23783.29|23663.29|23781.93|23661.93|10
1635731780000|2021-11-01 01:56:20|23783.74|23663.74|23784.71|23664.71|23785.02|23665.02|23782.61|23662.61|10
1635731790000|2021-11-01 01:56:30|23785.45|23665.45|23782.68|23662.68|23785.45|23665.45|23782.68|23662.68|8
1635731800000|2021-11-01 01:56:40|23782.85|23662.85|23779.69|23659.69|23782.85|23662.85|23779.22|23659.22|9
1635731810000|2021-11-01 01:56:50|23778.9|23658.9|23772.86|23652.86|23778.9|23658.9|23772.86|23652.86|10
1635731820000|2021-11-01 01:57:00|23772.3|23652.3|23774.59|23654.59|23775.3|23655.3|23770.67|23650.67|10
1635731830000|2021-11-01 01:57:10|23774.52|23654.52|23776.76|23656.76|23777.86|23657.86|23774.52|23654.52|10
1635731840000|2021-11-01 01:57:20|23777.14|23657.14|23777.07|23657.07|23778.15|23658.15|23776.44|23656.44|9
1635731850000|2021-11-01 01:57:30|23777.11|23657.11|23773.13|23653.13|23777.86|23657.86|23773.13|23653.13|10
1635731860000|2021-11-01 01:57:40|23772.58|23652.58|23768.97|23648.97|23773.27|23653.27|23768.95|23648.95|10
1635731870000|2021-11-01 01:57:50|23768.75|23648.75|23767.72|23647.72|23768.75|23648.75|23766.35|23646.35|9
1635731880000|2021-11-01 01:58:00|23767.71|23647.71|23767.49|23647.49|23768.8|23648.8|23767.35|23647.35|9
1635731890000|2021-11-01 01:58:10|23766|23646|23762.98|23642.98|23766|23646|23762.13|23642.13|10
1635731900000|2021-11-01 01:58:20|23761.66|23641.66|23763.1|23643.1|23764.22|23644.22|23761.66|23641.66|10
1635731910000|2021-11-01 01:58:30|23762.98|23642.98|23760.91|23640.91|23762.98|23642.98|23760.67|23640.67|10
1635731920000|2021-11-01 01:58:40|23760.95|23640.95|23760.66|23640.66|23761.8|23641.8|23760.61|23640.61|10
1635731930000|2021-11-01 01:58:50|23760.71|23640.71|23753.89|23633.89|23760.95|23640.95|23753.89|23633.89|10
1635731940000|2021-11-01 01:59:00|23753.61|23633.61|23751.1|23631.1|23753.61|23633.61|23750.98|23630.98|10
1635731950000|2021-11-01 01:59:10|23750.46|23630.46|23753.07|23633.07|23753.07|23633.07|23750.46|23630.46|10
1635731960000|2021-11-01 01:59:20|23753.37|23633.37|23752.05|23632.05|23754.45|23634.45|23752.05|23632.05|10
1635731970000|2021-11-01 01:59:30|23752.56|23632.56|23754.71|23634.71|23755.92|23635.92|23752.56|23632.56|10
1635731980000|2021-11-01 01:59:40|23754.74|23634.74|23753.13|23633.13|23755.43|23635.43|23753.13|23633.13|10
1635731990000|2021-11-01 01:59:50|23752.31|23632.31|23750.67|23630.67|23752.31|23632.31|23749.87|23629.87|9
1635732000000|2021-11-01 02:00:00|23750.71|23630.71|23757.79|23637.79|23757.79|23637.79|23750.71|23630.71|10
1635732010000|2021-11-01 02:00:10|23757.46|23637.46|23755.39|23635.39|23758.89|23638.89|23755.11|23635.11|10
1635732020000|2021-11-01 02:00:20|23755.38|23635.38|23743.59|23623.59|23755.38|23635.38|23743.59|23623.59|10
1635732030000|2021-11-01 02:00:30|23742.13|23622.13|23740.73|23620.73|23742.13|23622.13|23740.44|23620.44|10
1635732040000|2021-11-01 02:00:40|23739.54|23619.54|23737.43|23617.43|23739.58|23619.58|23737.43|23617.43|9
1635732050000|2021-11-01 02:00:50|23737.68|23617.68|23734.35|23614.35|23737.86|23617.86|23734.35|23614.35|10
1635732060000|2021-11-01 02:01:00|23734.19|23614.19|23732.76|23612.76|23735.3|23615.3|23732.76|23612.76|10
1635732070000|2021-11-01 02:01:10|23732.14|23612.14|23734.37|23614.37|23735.77|23615.77|23732.14|23612.14|10
1635732080000|2021-11-01 02:01:20|23734.61|23614.61|23739.35|23619.35|23739.35|23619.35|23734.51|23614.51|10
1635732090000|2021-11-01 02:01:30|23739.47|23619.47|23741.59|23621.59|23741.68|23621.68|23739.47|23619.47|10
1635732100000|2021-11-01 02:01:40|23740.7|23620.7|23743.9|23623.9|23744.87|23624.87|23740.7|23620.7|9
1635732110000|2021-11-01 02:01:50|23745.01|23625.01|23740.07|23620.07|23745.01|23625.01|23739.44|23619.44|10
1635732120000|2021-11-01 02:02:00|23738.47|23618.47|23743.51|23623.51|23743.51|23623.51|23738.47|23618.47|9
1635732130000|2021-11-01 02:02:10|23745.06|23625.06|23747.58|23627.58|23747.61|23627.61|23744.19|23624.19|10
1635732140000|2021-11-01 02:02:20|23747.59|23627.59|23750.75|23630.75|23750.78|23630.78|23747.59|23627.59|10
1635732150000|2021-11-01 02:02:30|23750.79|23630.79|23751.17|23631.17|23753.01|23633.01|23750.79|23630.79|10
1635732160000|2021-11-01 02:02:40|23750.96|23630.96|23755.02|23635.02|23755.02|23635.02|23750.96|23630.96|8
1635732170000|2021-11-01 02:02:50|23755.23|23635.23|23754.14|23634.14|23757.25|23637.25|23754.14|23634.14|9
1635732180000|2021-11-01 02:03:00|23753.05|23633.05|23756.58|23636.58|23756.58|23636.58|23752.5|23632.5|9
1635732190000|2021-11-01 02:03:10|23756.78|23636.78|23761.49|23641.49|23761.7|23641.7|23756.78|23636.78|9
1635732200000|2021-11-01 02:03:20|23762.47|23642.47|23763.28|23643.28|23763.44|23643.44|23760.68|23640.68|9
1635732210000|2021-11-01 02:03:30|23763.81|23643.81|23766.66|23646.66|23766.68|23646.68|23763.81|23643.81|10
1635732220000|2021-11-01 02:03:40|23766.43|23646.43|23769.45|23649.45|23769.45|23649.45|23766.43|23646.43|9
1635732230000|2021-11-01 02:03:50|23769.97|23649.97|23770.3|23650.3|23770.3|23650.3|23769.68|23649.68|10
1635732240000|2021-11-01 02:04:00|23770.24|23650.24|23769.47|23649.47|23770.75|23650.75|23769.46|23649.46|9
1635732250000|2021-11-01 02:04:10|23769.93|23649.93|23771.28|23651.28|23772.83|23652.83|23769.9|23649.9|10
1635732260000|2021-11-01 02:04:20|23771.14|23651.14|23775.07|23655.07|23775.07|23655.07|23771.14|23651.14|8
1635732270000|2021-11-01 02:04:30|23774.58|23654.58|23779.25|23659.25|23779.25|23659.25|23774.58|23654.58|10
1635732280000|2021-11-01 02:04:40|23780.02|23660.02|23781.61|23661.61|23781.88|23661.88|23780.02|23660.02|10
1635732290000|2021-11-01 02:04:50|23782.4|23662.4|23784.38|23664.38|23784.38|23664.38|23782.19|23662.19|7
1635732300000|2021-11-01 02:05:00|23784.48|23664.48|23786.09|23666.09|23787.9|23667.9|23784.48|23664.48|9
1635732310000|2021-11-01 02:05:10|23787.76|23667.76|23788.5|23668.5|23789.22|23669.22|23787.63|23667.63|10
1635732320000|2021-11-01 02:05:20|23794.97|23674.97|23794.99|23674.99|23796.51|23676.51|23794.44|23674.44|10
1635732330000|2021-11-01 02:05:30|23795.27|23675.27|23795.67|23675.67|23795.67|23675.67|23794.12|23674.12|10
1635732340000|2021-11-01 02:05:40|23795.93|23675.93|23795.03|23675.03|23796.49|23676.49|23795.03|23675.03|10
1635732350000|2021-11-01 02:05:50|23796.02|23676.02|23800.58|23680.58|23800.66|23680.66|23795.31|23675.31|10
1635732360000|2021-11-01 02:06:00|23801.1|23681.1|23802.05|23682.05|23802.05|23682.05|23799.71|23679.71|10
1635732370000|2021-11-01 02:06:10|23802.45|23682.45|23803.8|23683.8|23804.11|23684.11|23802.45|23682.45|9
1635732380000|2021-11-01 02:06:20|23803.9|23683.9|23807.09|23687.09|23807.09|23687.09|23803.9|23683.9|10
1635732390000|2021-11-01 02:06:30|23807.27|23687.27|23805.13|23685.13|23807.37|23687.37|23804.74|23684.74|10
1635732400000|2021-11-01 02:06:40|23805.54|23685.54|23804.86|23684.86|23805.54|23685.54|23804.13|23684.13|9
1635732410000|2021-11-01 02:06:50|23804.05|23684.05|23802.83|23682.83|23804.81|23684.81|23802.63|23682.63|9
1635732420000|2021-11-01 02:07:00|23802.74|23682.74|23802.67|23682.67|23802.74|23682.74|23801.18|23681.18|10
1635732430000|2021-11-01 02:07:10|23802.84|23682.84|23800.21|23680.21|23802.99|23682.99|23800.2|23680.2|9
1635732440000|2021-11-01 02:07:20|23800.47|23680.47|23796.17|23676.17|23800.47|23680.47|23796.17|23676.17|10
1635732450000|2021-11-01 02:07:30|23795.88|23675.88|23800.97|23680.97|23801.04|23681.04|23795.88|23675.88|10
1635732460000|2021-11-01 02:07:40|23800.51|23680.51|23800.95|23680.95|23801.1|23681.1|23800.32|23680.32|10
1635732470000|2021-11-01 02:07:50|23801.03|23681.03|23800.36|23680.36|23801.03|23681.03|23798.26|23678.26|10
1635732480000|2021-11-01 02:08:00|23800.48|23680.48|23800.25|23680.25|23800.48|23680.48|23797.82|23677.82|10
1635732490000|2021-11-01 02:08:10|23800.54|23680.54|23802.52|23682.52|23802.7|23682.7|23799.89|23679.89|10
1635732500000|2021-11-01 02:08:20|23801.99|23681.99|23801.69|23681.69|23802.03|23682.03|23801.35|23681.35|10
1635732510000|2021-11-01 02:08:30|23801.7|23681.7|23798.17|23678.17|23802.55|23682.55|23797.2|23677.2|10
1635732520000|2021-11-01 02:08:40|23797.84|23677.84|23796.93|23676.93|23797.84|23677.84|23795.57|23675.57|10
1635732530000|2021-11-01 02:08:50|23796.73|23676.73|23796.9|23676.9|23800.5|23680.5|23796.73|23676.73|9
1635732540000|2021-11-01 02:09:00|23797.52|23677.52|23792.29|23672.29|23797.52|23677.52|23792.29|23672.29|10
1635732550000|2021-11-01 02:09:10|23792.33|23672.33|23789.34|23669.34|23792.33|23672.33|23789.01|23669.01|10
1635732560000|2021-11-01 02:09:20|23791.17|23671.17|23789.37|23669.37|23791.17|23671.17|23789.37|23669.37|9
1635732570000|2021-11-01 02:09:30|23787.84|23667.84|23786.4|23666.4|23788.8|23668.8|23785.58|23665.58|10
1635732580000|2021-11-01 02:09:40|23786.04|23666.04|23783.05|23663.05|23786.04|23666.04|23783.05|23663.05|10
1635732590000|2021-11-01 02:09:50|23782.96|23662.96|23779.2|23659.2|23782.96|23662.96|23779.2|23659.2|9
1635732600000|2021-11-01 02:10:00|23779.06|23659.06|23779.76|23659.76|23779.76|23659.76|23777.48|23657.48|10
1635732610000|2021-11-01 02:10:10|23781.39|23661.39|23782.27|23662.27|23782.27|23662.27|23780.2|23660.2|10
1635732620000|2021-11-01 02:10:20|23782.38|23662.38|23782.9|23662.9|23783.47|23663.47|23782.13|23662.13|10
1635732630000|2021-11-01 02:10:30|23784.17|23664.17|23784.14|23664.14|23784.51|23664.51|23782.4|23662.4|10
1635732640000|2021-11-01 02:10:40|23784.22|23664.22|23783.87|23663.87|23785.44|23665.44|23783.87|23663.87|10
1635732650000|2021-11-01 02:10:50|23782.89|23662.89|23780.62|23660.62|23782.89|23662.89|23780.62|23660.62|7
1635732660000|2021-11-01 02:11:00|23780.6|23660.6|23781.37|23661.37|23782.38|23662.38|23780.46|23660.46|10
1635732670000|2021-11-01 02:11:10|23781.57|23661.57|23780|23660|23781.57|23661.57|23779.78|23659.78|9
1635732680000|2021-11-01 02:11:20|23780.16|23660.16|23780.25|23660.25|23780.54|23660.54|23778.88|23658.88|10
1635732690000|2021-11-01 02:11:30|23780.71|23660.71|23781.37|23661.37|23781.78|23661.78|23780.1|23660.1|10
1635732700000|2021-11-01 02:11:40|23781.25|23661.25|23781.67|23661.67|23781.71|23661.71|23780.28|23660.28|10
1635732710000|2021-11-01 02:11:50|23781.53|23661.53|23778.11|23658.11|23781.53|23661.53|23778.11|23658.11|10
1635732720000|2021-11-01 02:12:00|23777.88|23657.88|23773.66|23653.66|23777.88|23657.88|23773.66|23653.66|10
1635732730000|2021-11-01 02:12:10|23773.32|23653.32|23770.4|23650.4|23773.32|23653.32|23769.31|23649.31|10
1635732740000|2021-11-01 02:12:20|23770.85|23650.85|23772.17|23652.17|23772.17|23652.17|23770.32|23650.32|10
1635732750000|2021-11-01 02:12:30|23772.25|23652.25|23773.3|23653.3|23775.07|23655.07|23772.25|23652.25|10
1635732760000|2021-11-01 02:12:40|23773.17|23653.17|23770.28|23650.28|23774.18|23654.18|23770.28|23650.28|9
1635732770000|2021-11-01 02:12:50|23770.4|23650.4|23769.01|23649.01|23770.4|23650.4|23769.01|23649.01|10
1635732780000|2021-11-01 02:13:00|23768.64|23648.64|23766.66|23646.66|23768.72|23648.72|23766.66|23646.66|9
1635732790000|2021-11-01 02:13:10|23766.93|23646.93|23766.08|23646.08|23766.93|23646.93|23766.08|23646.08|9
1635732800000|2021-11-01 02:13:20|23766.04|23646.04|23765.59|23645.59|23766.04|23646.04|23765.34|23645.34|9
1635732810000|2021-11-01 02:13:30|23765.75|23645.75|23764.61|23644.61|23765.75|23645.75|23764.41|23644.41|10
1635732820000|2021-11-01 02:13:40|23764.07|23644.07|23762.89|23642.89|23764.16|23644.16|23762.89|23642.89|9
1635732830000|2021-11-01 02:13:50|23762.32|23642.32|23755.57|23635.57|23763.17|23643.17|23755.1|23635.1|10
1635732840000|2021-11-01 02:14:00|23755.26|23635.26|23751.53|23631.53|23758.26|23638.26|23751.53|23631.53|10
1635732850000|2021-11-01 02:14:10|23749.93|23629.93|23751.49|23631.49|23751.73|23631.73|23748.98|23628.98|10
1635732860000|2021-11-01 02:14:20|23750.58|23630.58|23749.19|23629.19|23750.58|23630.58|23748.04|23628.04|10
1635732870000|2021-11-01 02:14:30|23748.72|23628.72|23752.74|23632.74|23752.74|23632.74|23748.72|23628.72|9
1635732880000|2021-11-01 02:14:40|23752.95|23632.95|23754.18|23634.18|23754.18|23634.18|23752.95|23632.95|10
1635732890000|2021-11-01 02:14:50|23754.71|23634.71|23755.18|23635.18|23755.59|23635.59|23753.57|23633.57|10
1635732900000|2021-11-01 02:15:00|23755.39|23635.39|23754.15|23634.15|23755.63|23635.63|23753.67|23633.67|10
1635732910000|2021-11-01 02:15:10|23753.42|23633.42|23756.45|23636.45|23756.49|23636.49|23753.42|23633.42|10
1635732920000|2021-11-01 02:15:20|23756.27|23636.27|23757.84|23637.84|23757.84|23637.84|23756.26|23636.26|10
1635732930000|2021-11-01 02:15:30|23759.92|23639.92|23768.63|23648.63|23768.63|23648.63|23759.91|23639.91|10
1635732940000|2021-11-01 02:15:40|23769.15|23649.15|23772.45|23652.45|23772.45|23652.45|23769.15|23649.15|10
1635732950000|2021-11-01 02:15:50|23772.74|23652.74|23779.93|23659.93|23779.93|23659.93|23772.36|23652.36|10
1635732960000|2021-11-01 02:16:00|23780.75|23660.75|23780.64|23660.64|23781.36|23661.36|23779.5|23659.5|10
1635732970000|2021-11-01 02:16:10|23780.3|23660.3|23777.04|23657.04|23780.38|23660.38|23777.04|23657.04|9
1635732980000|2021-11-01 02:16:20|23776.29|23656.29|23774.07|23654.07|23776.61|23656.61|23774.07|23654.07|10
1635732990000|2021-11-01 02:16:30|23774.06|23654.06|23775.4|23655.4|23776.6|23656.6|23773.96|23653.96|10
1635733000000|2021-11-01 02:16:40|23776.69|23656.69|23777.62|23657.62|23777.86|23657.86|23776.69|23656.69|9
1635733010000|2021-11-01 02:16:50|23777.51|23657.51|23776.69|23656.69|23777.68|23657.68|23776.58|23656.58|10
1635733020000|2021-11-01 02:17:00|23777.2|23657.2|23774.05|23654.05|23777.2|23657.2|23773.93|23653.93|10
1635733030000|2021-11-01 02:17:10|23773.93|23653.93|23774.93|23654.93|23774.93|23654.93|23773.93|23653.93|10
1635733040000|2021-11-01 02:17:20|23775.33|23655.33|23773.23|23653.23|23775.35|23655.35|23772.19|23652.19|10
1635733050000|2021-11-01 02:17:30|23772.67|23652.67|23766.43|23646.43|23772.67|23652.67|23766.43|23646.43|10
1635733060000|2021-11-01 02:17:40|23764.39|23644.39|23761.26|23641.26|23765.15|23645.15|23761.26|23641.26|10
1635733070000|2021-11-01 02:17:50|23760.11|23640.11|23759.88|23639.88|23761.66|23641.66|23759.88|23639.88|10
1635733080000|2021-11-01 02:18:00|23761.14|23641.14|23764.36|23644.36|23764.7|23644.7|23759.96|23639.96|10
1635733090000|2021-11-01 02:18:10|23764.85|23644.85|23742.06|23622.06|23764.85|23644.85|23742.06|23622.06|10
1635733100000|2021-11-01 02:18:20|23742.52|23622.52|23743.64|23623.64|23743.64|23623.64|23737.41|23617.41|10
1635733110000|2021-11-01 02:18:30|23745.48|23625.48|23750.01|23630.01|23750.67|23630.67|23744.81|23624.81|10
1635733120000|2021-11-01 02:18:40|23750.26|23630.26|23748.02|23628.02|23754.06|23634.06|23748.02|23628.02|10
1635733130000|2021-11-01 02:18:50|23749.69|23629.69|23722.16|23602.16|23756.07|23636.07|23722.16|23602.16|10
1635733140000|2021-11-01 02:19:00|23722.43|23602.43|23639.26|23519.26|23723.62|23603.62|23639.26|23519.26|10
1635733150000|2021-11-01 02:19:10|23638.91|23518.91|23598.13|23478.13|23638.91|23518.91|23598.13|23478.13|10
1635733160000|2021-11-01 02:19:20|23585.66|23465.66|23564.99|23444.99|23585.66|23465.66|23564.99|23444.99|10
1635733170000|2021-11-01 02:19:30|23561.53|23441.53|23539.13|23419.13|23561.53|23441.53|23536.97|23416.97|10
1635733180000|2021-11-01 02:19:40|23534.48|23414.48|23549.65|23429.65|23549.65|23429.65|23521.56|23401.56|10
1635733190000|2021-11-01 02:19:50|23549.68|23429.68|23547.43|23427.43|23550.18|23430.18|23547.43|23427.43|10
1635733200000|2021-11-01 02:20:00|23546.73|23426.73|23550.15|23430.15|23550.15|23430.15|23544.7|23424.7|10
1635733210000|2021-11-01 02:20:10|23551.97|23431.97|23569.3|23449.3|23569.3|23449.3|23551.97|23431.97|10
1635733220000|2021-11-01 02:20:20|23570.26|23450.26|23574|23454|23574|23454|23569.06|23449.06|10
1635733230000|2021-11-01 02:20:30|23572.88|23452.88|23574.81|23454.81|23578.08|23458.08|23571.47|23451.47|10
1635733240000|2021-11-01 02:20:40|23573.45|23453.45|23564.55|23444.55|23573.54|23453.54|23564.47|23444.47|10
1635733250000|2021-11-01 02:20:50|23561.96|23441.96|23524.92|23404.92|23561.96|23441.96|23524.92|23404.92|10
1635733260000|2021-11-01 02:21:00|23520.72|23400.72|23507.93|23387.93|23524.31|23404.31|23507.93|23387.93|10
1635733270000|2021-11-01 02:21:10|23503.34|23383.34|23487.98|23367.98|23503.34|23383.34|23487.98|23367.98|10
1635733280000|2021-11-01 02:21:20|23488.52|23368.52|23476.48|23356.48|23490.8|23370.8|23476.48|23356.48|10
1635733290000|2021-11-01 02:21:30|23474.39|23354.39|23460.2|23340.2|23474.39|23354.39|23454.78|23334.78|10
1635733300000|2021-11-01 02:21:40|23459.95|23339.95|23466.92|23346.92|23469.7|23349.7|23459.95|23339.95|10
1635733310000|2021-11-01 02:21:50|23468.1|23348.1|23465.1|23345.1|23469.87|23349.87|23465.1|23345.1|9
1635733320000|2021-11-01 02:22:00|23463.43|23343.43|23452.19|23332.19|23465.26|23345.26|23452.19|23332.19|10
1635733330000|2021-11-01 02:22:10|23447.68|23327.68|23414.51|23294.51|23448.03|23328.03|23414.51|23294.51|10
1635733340000|2021-11-01 02:22:20|23407.04|23287.04|23400.64|23280.64|23407.04|23287.04|23396.78|23276.78|10
1635733350000|2021-11-01 02:22:30|23400.37|23280.37|23416.16|23296.16|23416.78|23296.78|23400.37|23280.37|10
1635733360000|2021-11-01 02:22:40|23416.6|23296.6|23412.06|23292.06|23418.79|23298.79|23412.06|23292.06|10
1635733370000|2021-11-01 02:22:50|23410.41|23290.41|23408.79|23288.79|23410.88|23290.88|23406.19|23286.19|10
1635733380000|2021-11-01 02:23:00|23404.89|23284.89|23413.44|23293.44|23414.35|23294.35|23404.46|23284.46|10
1635733390000|2021-11-01 02:23:10|23415.98|23295.98|23417.61|23297.61|23422.12|23302.12|23415.98|23295.98|10
1635733400000|2021-11-01 02:23:20|23415.77|23295.77|23392.26|23272.26|23416.17|23296.17|23392.26|23272.26|10
1635733410000|2021-11-01 02:23:30|23389.16|23269.16|23377.34|23257.34|23389.16|23269.16|23377.34|23257.34|10
1635733420000|2021-11-01 02:23:40|23373.19|23253.19|23371.83|23251.83|23373.19|23253.19|23368.21|23248.21|10
1635733430000|2021-11-01 02:23:50|23373.94|23253.94|23379.84|23259.84|23379.84|23259.84|23373|23253|10
1635733440000|2021-11-01 02:24:00|23381.03|23261.03|23392.54|23272.54|23392.54|23272.54|23381.03|23261.03|10
1635733450000|2021-11-01 02:24:10|23392.78|23272.78|23381.11|23261.11|23392.78|23272.78|23381.11|23261.11|10
1635733460000|2021-11-01 02:24:20|23380.46|23260.46|23372.77|23252.77|23380.46|23260.46|23372.77|23252.77|10
1635733470000|2021-11-01 02:24:30|23375.69|23255.69|23362.66|23242.66|23375.69|23255.69|23360.9|23240.9|10
1635733480000|2021-11-01 02:24:40|23362.45|23242.45|23358.56|23238.56|23362.45|23242.45|23356.63|23236.63|10
1635733490000|2021-11-01 02:24:50|23358.08|23238.08|23358.86|23238.86|23358.86|23238.86|23355.27|23235.27|10
1635733500000|2021-11-01 02:25:00|23361.21|23241.21|23372.51|23252.51|23373.53|23253.53|23359.31|23239.31|10
1635733510000|2021-11-01 02:25:10|23374.67|23254.67|23382.43|23262.43|23382.43|23262.43|23373.91|23253.91|10
1635733520000|2021-11-01 02:25:20|23383.18|23263.18|23394.35|23274.35|23395.35|23275.35|23383.18|23263.18|10
1635733530000|2021-11-01 02:25:30|23394.83|23274.83|23396.09|23276.09|23399.4|23279.4|23393.73|23273.73|10
1635733540000|2021-11-01 02:25:40|23396|23276|23394.35|23274.35|23398.84|23278.84|23394.35|23274.35|10
1635733550000|2021-11-01 02:25:50|23398.25|23278.25|23402.56|23282.56|23403.04|23283.04|23398.25|23278.25|10
1635733560000|2021-11-01 02:26:00|23403.13|23283.13|23414.07|23294.07|23414.07|23294.07|23403.13|23283.13|9
1635733570000|2021-11-01 02:26:10|23415.54|23295.54|23415.37|23295.37|23418.01|23298.01|23410.8|23290.8|10
1635733580000|2021-11-01 02:26:20|23412.92|23292.92|23414.13|23294.13|23416.09|23296.09|23410.56|23290.56|10
1635733590000|2021-11-01 02:26:30|23415.15|23295.15|23423.05|23303.05|23423.05|23303.05|23415.15|23295.15|10
1635733600000|2021-11-01 02:26:40|23422.52|23302.52|23423.98|23303.98|23426.77|23306.77|23422.52|23302.52|10
1635733610000|2021-11-01 02:26:50|23422.67|23302.67|23423.76|23303.76|23423.9|23303.9|23421.55|23301.55|10
1635733620000|2021-11-01 02:27:00|23423.06|23303.06|23420.31|23300.31|23423.06|23303.06|23419.73|23299.73|10
1635733630000|2021-11-01 02:27:10|23420.38|23300.38|23418.37|23298.37|23420.38|23300.38|23418.24|23298.24|10
1635733640000|2021-11-01 02:27:20|23418.83|23298.83|23412.95|23292.95|23419.25|23299.25|23412.95|23292.95|10
1635733650000|2021-11-01 02:27:30|23412.29|23292.29|23393.78|23273.78|23412.29|23292.29|23392.64|23272.64|9
1635733660000|2021-11-01 02:27:40|23391.17|23271.17|23387.68|23267.68|23391.4|23271.4|23387.68|23267.68|10
1635733670000|2021-11-01 02:27:50|23386.04|23266.04|23383.25|23263.25|23386.2|23266.2|23383.25|23263.25|10
1635733680000|2021-11-01 02:28:00|23383.22|23263.22|23369.42|23249.42|23383.22|23263.22|23369.42|23249.42|10
1635733690000|2021-11-01 02:28:10|23361.63|23241.63|23329.56|23209.56|23361.63|23241.63|23329.56|23209.56|10
1635733700000|2021-11-01 02:28:20|23323.48|23203.48|23325.27|23205.27|23325.27|23205.27|23316.66|23196.66|10
1635733710000|2021-11-01 02:28:30|23323.38|23203.38|23319.8|23199.8|23323.38|23203.38|23318.12|23198.12|10
1635733720000|2021-11-01 02:28:40|23322.37|23202.37|23329.86|23209.86|23330.2|23210.2|23322.37|23202.37|10
1635733730000|2021-11-01 02:28:50|23332.22|23212.22|23341.64|23221.64|23341.64|23221.64|23332.22|23212.22|10
1635733740000|2021-11-01 02:29:00|23343.79|23223.79|23348.68|23228.68|23351.46|23231.46|23342.45|23222.45|10
1635733750000|2021-11-01 02:29:10|23348.19|23228.19|23349.27|23229.27|23352.85|23232.85|23348.19|23228.19|10
1635733760000|2021-11-01 02:29:20|23348.31|23228.31|23347.76|23227.76|23349.09|23229.09|23346.47|23226.47|10
1635733770000|2021-11-01 02:29:30|23345.32|23225.32|23338.14|23218.14|23345.32|23225.32|23338.14|23218.14|10
1635733780000|2021-11-01 02:29:40|23336.85|23216.85|23332.81|23212.81|23336.85|23216.85|23332.81|23212.81|10
1635733790000|2021-11-01 02:29:50|23332.09|23212.09|23340.04|23220.04|23340.04|23220.04|23332.09|23212.09|10
1635733800000|2021-11-01 02:30:00|23339.81|23219.81|23342.09|23222.09|23342.09|23222.09|23338.17|23218.17|10
1635733810000|2021-11-01 02:30:10|23343.7|23223.7|23337.55|23217.55|23346.61|23226.61|23337.55|23217.55|10
1635733820000|2021-11-01 02:30:20|23332.77|23212.77|23324.78|23204.78|23332.77|23212.77|23324.78|23204.78|10
1635733830000|2021-11-01 02:30:30|23322.29|23202.29|23307.28|23187.28|23322.29|23202.29|23307.28|23187.28|10
1635733840000|2021-11-01 02:30:40|23301.97|23181.97|23288.66|23168.66|23301.97|23181.97|23288.66|23168.66|10
1635733850000|2021-11-01 02:30:50|23287.32|23167.32|23281.1|23161.1|23289|23169|23281.1|23161.1|10
1635733860000|2021-11-01 02:31:00|23278.88|23158.88|23258.03|23138.03|23278.88|23158.88|23258.03|23138.03|10
1635733870000|2021-11-01 02:31:10|23258.11|23138.11|23275.26|23155.26|23275.26|23155.26|23258.11|23138.11|10
1635733880000|2021-11-01 02:31:20|23276.32|23156.32|23282.76|23162.76|23282.99|23162.99|23275.7|23155.7|10
1635733890000|2021-11-01 02:31:30|23284.36|23164.36|23296.33|23176.33|23296.88|23176.88|23284.36|23164.36|10
1635733900000|2021-11-01 02:31:40|23295.92|23175.92|23303.67|23183.67|23304.4|23184.4|23295.92|23175.92|10
1635733910000|2021-11-01 02:31:50|23301.78|23181.78|23308.93|23188.93|23308.93|23188.93|23301.4|23181.4|9
1635733920000|2021-11-01 02:32:00|23310.69|23190.69|23318.25|23198.25|23319.24|23199.24|23310.69|23190.69|10
1635733930000|2021-11-01 02:32:10|23319.11|23199.11|23326.1|23206.1|23326.1|23206.1|23319.11|23199.11|10
1635733940000|2021-11-01 02:32:20|23326.37|23206.37|23338.55|23218.55|23338.55|23218.55|23326.37|23206.37|9
1635733950000|2021-11-01 02:32:30|23342.91|23222.91|23356.5|23236.5|23357.02|23237.02|23342.91|23222.91|10
1635733960000|2021-11-01 02:32:40|23358.06|23238.06|23360.82|23240.82|23361.46|23241.46|23357.08|23237.08|10
1635733970000|2021-11-01 02:32:50|23364.66|23244.66|23389.01|23269.01|23389.01|23269.01|23364.66|23244.66|10
1635733980000|2021-11-01 02:33:00|23394.95|23274.95|23409.08|23289.08|23409.93|23289.93|23394.95|23274.95|10
1635733990000|2021-11-01 02:33:10|23413.37|23293.37|23429.92|23309.92|23429.92|23309.92|23413.37|23293.37|10
1635734000000|2021-11-01 02:33:20|23432.18|23312.18|23423.26|23303.26|23442.33|23322.33|23423.26|23303.26|10
1635734010000|2021-11-01 02:33:30|23416.06|23296.06|23413.09|23293.09|23416.18|23296.18|23409.7|23289.7|10
1635734020000|2021-11-01 02:33:40|23413.3|23293.3|23414.46|23294.46|23415.91|23295.91|23412.81|23292.81|10
1635734030000|2021-11-01 02:33:50|23413.1|23293.1|23405.63|23285.63|23413.7|23293.7|23405.63|23285.63|10
1635734040000|2021-11-01 02:34:00|23404.8|23284.8|23403.92|23283.92|23406.23|23286.23|23403.92|23283.92|10
1635734050000|2021-11-01 02:34:10|23405|23285|23407.9|23287.9|23408.46|23288.46|23405|23285|10
1635734060000|2021-11-01 02:34:20|23407.13|23287.13|23405.81|23285.81|23409.54|23289.54|23405.81|23285.81|10
1635734070000|2021-11-01 02:34:30|23405.66|23285.66|23401.02|23281.02|23405.66|23285.66|23401.02|23281.02|10
1635734080000|2021-11-01 02:34:40|23401.35|23281.35|23397.54|23277.54|23401.74|23281.74|23397.54|23277.54|10
1635734090000|2021-11-01 02:34:50|23396.72|23276.72|23391.95|23271.95|23396.72|23276.72|23391.95|23271.95|10
1635734100000|2021-11-01 02:35:00|23390.64|23270.64|23389.32|23269.32|23390.64|23270.64|23388.17|23268.17|10
1635734110000|2021-11-01 02:35:10|23391.94|23271.94|23398.28|23278.28|23398.28|23278.28|23390.6|23270.6|10
1635734120000|2021-11-01 02:35:20|23400.5|23280.5|23402.85|23282.85|23403.6|23283.6|23400.5|23280.5|10
1635734130000|2021-11-01 02:35:30|23403.74|23283.74|23405.82|23285.82|23405.82|23285.82|23403.74|23283.74|10
1635734140000|2021-11-01 02:35:40|23406.29|23286.29|23400.89|23280.89|23406.29|23286.29|23400.89|23280.89|10
1635734150000|2021-11-01 02:35:50|23401.72|23281.72|23401.01|23281.01|23401.72|23281.72|23398.6|23278.6|10
1635734160000|2021-11-01 02:36:00|23402.11|23282.11|23401.81|23281.81|23404|23284|23401.81|23281.81|10
1635734170000|2021-11-01 02:36:10|23402.67|23282.67|23401.64|23281.64|23405.47|23285.47|23401.64|23281.64|10
1635734180000|2021-11-01 02:36:20|23399.9|23279.9|23382.59|23262.59|23399.9|23279.9|23382.59|23262.59|10
1635734190000|2021-11-01 02:36:30|23382.65|23262.65|23384.93|23264.93|23385.1|23265.1|23382.21|23262.21|10
1635734200000|2021-11-01 02:36:40|23384.75|23264.75|23388.55|23268.55|23388.55|23268.55|23384.16|23264.16|10
1635734210000|2021-11-01 02:36:50|23388.68|23268.68|23389.12|23269.12|23391.45|23271.45|23387.19|23267.19|10
1635734220000|2021-11-01 02:37:00|23389.48|23269.48|23387.07|23267.07|23391.21|23271.21|23387.07|23267.07|10
1635734230000|2021-11-01 02:37:10|23386.93|23266.93|23384.09|23264.09|23387.46|23267.46|23384.09|23264.09|10
1635734240000|2021-11-01 02:37:20|23384.05|23264.05|23380.88|23260.88|23384.05|23264.05|23379.29|23259.29|10
1635734250000|2021-11-01 02:37:30|23381.53|23261.53|23382.8|23262.8|23382.8|23262.8|23380.52|23260.52|10
1635734260000|2021-11-01 02:37:40|23383.02|23263.02|23387.85|23267.85|23387.92|23267.92|23381.96|23261.96|10
1635734270000|2021-11-01 02:37:50|23388.19|23268.19|23394.52|23274.52|23394.52|23274.52|23388.19|23268.19|10
1635734280000|2021-11-01 02:38:00|23394.97|23274.97|23398.7|23278.7|23399.01|23279.01|23394.97|23274.97|10
1635734290000|2021-11-01 02:38:10|23397.53|23277.53|23395.96|23275.96|23398.03|23278.03|23395.93|23275.93|10
1635734300000|2021-11-01 02:38:20|23396.02|23276.02|23396.66|23276.66|23397.95|23277.95|23396.02|23276.02|10
1635734310000|2021-11-01 02:38:30|23396.56|23276.56|23401.93|23281.93|23401.93|23281.93|23396.56|23276.56|10
1635734320000|2021-11-01 02:38:40|23402.03|23282.03|23406.57|23286.57|23406.57|23286.57|23402.03|23282.03|10
1635734330000|2021-11-01 02:38:50|23406.21|23286.21|23408.58|23288.58|23409.78|23289.78|23406.14|23286.14|10
1635734340000|2021-11-01 02:39:00|23407.94|23287.94|23409.09|23289.09|23409.1|23289.1|23407.94|23287.94|10
1635734350000|2021-11-01 02:39:10|23410|23290|23412.95|23292.95|23412.95|23292.95|23410|23290|10
1635734360000|2021-11-01 02:39:20|23413.56|23293.56|23419.31|23299.31|23419.31|23299.31|23413.56|23293.56|10
1635734370000|2021-11-01 02:39:30|23419.63|23299.63|23422.61|23302.61|23422.83|23302.83|23419.49|23299.49|10
1635734380000|2021-11-01 02:39:40|23422.96|23302.96|23424.41|23304.41|23424.41|23304.41|23422.34|23302.34|10
1635734390000|2021-11-01 02:39:50|23425.04|23305.04|23429.22|23309.22|23429.22|23309.22|23425.04|23305.04|10
1635734400000|2021-11-01 02:40:00|23429.87|23309.87|23429.21|23309.21|23431.57|23311.57|23428.59|23308.59|10
1635734410000|2021-11-01 02:40:10|23430.32|23310.32|23431.3|23311.3|23432|23312|23430.11|23310.11|10
1635734420000|2021-11-01 02:40:20|23431.36|23311.36|23436.79|23316.79|23436.79|23316.79|23431.36|23311.36|10
1635734430000|2021-11-01 02:40:30|23436.93|23316.93|23440.16|23320.16|23440.86|23320.86|23436.93|23316.93|10
1635734440000|2021-11-01 02:40:40|23440.31|23320.31|23448.28|23328.28|23448.28|23328.28|23440.31|23320.31|10
1635734450000|2021-11-01 02:40:50|23447.55|23327.55|23448.93|23328.93|23451.24|23331.24|23447.55|23327.55|10
1635734460000|2021-11-01 02:41:00|23451.34|23331.34|23455.36|23335.36|23455.83|23335.83|23451.33|23331.33|10
1635734470000|2021-11-01 02:41:10|23455.88|23335.88|23465.41|23345.41|23465.41|23345.41|23455.88|23335.88|9
1635734480000|2021-11-01 02:41:20|23466.07|23346.07|23469.96|23349.96|23470.53|23350.53|23466.07|23346.07|10
1635734490000|2021-11-01 02:41:30|23470.95|23350.95|23470.07|23350.07|23472.6|23352.6|23469.1|23349.1|10
1635734500000|2021-11-01 02:41:40|23470.55|23350.55|23471.3|23351.3|23472.04|23352.04|23470.45|23350.45|10
1635734510000|2021-11-01 02:41:50|23471.2|23351.2|23472.49|23352.49|23472.5|23352.5|23471.2|23351.2|10
1635734520000|2021-11-01 02:42:00|23472.88|23352.88|23474.41|23354.41|23474.41|23354.41|23471.98|23351.98|10
1635734530000|2021-11-01 02:42:10|23474.22|23354.22|23479.08|23359.08|23479.39|23359.39|23474.22|23354.22|10
1635734540000|2021-11-01 02:42:20|23479.7|23359.7|23479.22|23359.22|23480.02|23360.02|23477.52|23357.52|10
1635734550000|2021-11-01 02:42:30|23477.66|23357.66|23474.86|23354.86|23477.66|23357.66|23473.77|23353.77|10
1635734560000|2021-11-01 02:42:40|23474.57|23354.57|23465.32|23345.32|23474.57|23354.57|23465.32|23345.32|10
1635734570000|2021-11-01 02:42:50|23462.6|23342.6|23447.43|23327.43|23462.73|23342.73|23447.2|23327.2|10
1635734580000|2021-11-01 02:43:00|23447.05|23327.05|23445.95|23325.95|23447.05|23327.05|23444.78|23324.78|10
1635734590000|2021-11-01 02:43:10|23446.65|23326.65|23447.08|23327.08|23447.65|23327.65|23446.15|23326.15|10
1635734600000|2021-11-01 02:43:20|23447.24|23327.24|23449.44|23329.44|23449.98|23329.98|23446.54|23326.54|10
1635734610000|2021-11-01 02:43:30|23449.76|23329.76|23445.63|23325.63|23449.76|23329.76|23445.33|23325.33|10
1635734620000|2021-11-01 02:43:40|23445.5|23325.5|23442.21|23322.21|23445.5|23325.5|23440.63|23320.63|10
1635734630000|2021-11-01 02:43:50|23442.02|23322.02|23432.7|23312.7|23442.02|23322.02|23432.7|23312.7|10
1635734640000|2021-11-01 02:44:00|23433.06|23313.06|23429.5|23309.5|23433.06|23313.06|23428.96|23308.96|10
1635734650000|2021-11-01 02:44:10|23429.97|23309.97|23432.47|23312.47|23432.63|23312.63|23429.78|23309.78|10
1635734660000|2021-11-01 02:44:20|23432.98|23312.98|23432.18|23312.18|23434.56|23314.56|23432.18|23312.18|10
1635734670000|2021-11-01 02:44:30|23433.13|23313.13|23424.57|23304.57|23433.33|23313.33|23424.57|23304.57|10
1635734680000|2021-11-01 02:44:40|23424.21|23304.21|23416.94|23296.94|23424.23|23304.23|23416.94|23296.94|10
1635734690000|2021-11-01 02:44:50|23416.86|23296.86|23416.17|23296.17|23416.86|23296.86|23414.43|23294.43|10
1635734700000|2021-11-01 02:45:00|23415.48|23295.48|23415.23|23295.23|23417.52|23297.52|23414.19|23294.19|10
1635734710000|2021-11-01 02:45:10|23416.21|23296.21|23417.24|23297.24|23417.66|23297.66|23414.76|23294.76|10
1635734720000|2021-11-01 02:45:20|23418.09|23298.09|23416.9|23296.9|23418.45|23298.45|23416.33|23296.33|10
1635734730000|2021-11-01 02:45:30|23415.29|23295.29|23416.09|23296.09|23416.44|23296.44|23415.23|23295.23|10
1635734740000|2021-11-01 02:45:40|23416.21|23296.21|23412.22|23292.22|23417.08|23297.08|23411.97|23291.97|10
1635734750000|2021-11-01 02:45:50|23412.29|23292.29|23406.89|23286.89|23412.29|23292.29|23406.89|23286.89|10
1635734760000|2021-11-01 02:46:00|23406.32|23286.32|23404.13|23284.13|23406.44|23286.44|23404.13|23284.13|10
1635734770000|2021-11-01 02:46:10|23404.07|23284.07|23407.73|23287.73|23408.2|23288.2|23404.07|23284.07|10
1635734780000|2021-11-01 02:46:20|23407.12|23287.12|23402.62|23282.62|23407.12|23287.12|23402.62|23282.62|10
1635734790000|2021-11-01 02:46:30|23402.35|23282.35|23406.79|23286.79|23406.79|23286.79|23402.19|23282.19|9
1635734800000|2021-11-01 02:46:40|23406.62|23286.62|23419.06|23299.06|23419.06|23299.06|23406.62|23286.62|10
1635734810000|2021-11-01 02:46:50|23418.44|23298.44|23426.76|23306.76|23426.76|23306.76|23418.44|23298.44|10
1635734820000|2021-11-01 02:47:00|23426.81|23306.81|23427.06|23307.06|23427.06|23307.06|23425.95|23305.95|10
1635734830000|2021-11-01 02:47:10|23429.35|23309.35|23425.8|23305.8|23429.64|23309.64|23425.8|23305.8|10
1635734840000|2021-11-01 02:47:20|23424.19|23304.19|23423.18|23303.18|23424.19|23304.19|23421.88|23301.88|10
1635734850000|2021-11-01 02:47:30|23423|23303|23425.81|23305.81|23425.81|23305.81|23422.34|23302.34|10
1635734860000|2021-11-01 02:47:40|23427.09|23307.09|23429.39|23309.39|23429.63|23309.63|23426.33|23306.33|10
1635734870000|2021-11-01 02:47:50|23430.25|23310.25|23434.78|23314.78|23435.56|23315.56|23430.25|23310.25|10
1635734880000|2021-11-01 02:48:00|23435.06|23315.06|23436.46|23316.46|23437.13|23317.13|23434.72|23314.72|10
1635734890000|2021-11-01 02:48:10|23436.3|23316.3|23437.09|23317.09|23437.4|23317.4|23434.94|23314.94|10
1635734900000|2021-11-01 02:48:20|23436.81|23316.81|23436.13|23316.13|23436.82|23316.82|23435.72|23315.72|10
1635734910000|2021-11-01 02:48:30|23436.46|23316.46|23436.67|23316.67|23437.03|23317.03|23434.88|23314.88|10
1635734920000|2021-11-01 02:48:40|23437.49|23317.49|23435.1|23315.1|23437.99|23317.99|23434.99|23314.99|10
1635734930000|2021-11-01 02:48:50|23434.3|23314.3|23426.59|23306.59|23434.3|23314.3|23426.16|23306.16|10
1635734940000|2021-11-01 02:49:00|23426.97|23306.97|23428.59|23308.59|23428.61|23308.61|23426.65|23306.65|10
1635734950000|2021-11-01 02:49:10|23429.26|23309.26|23430.85|23310.85|23430.85|23310.85|23428.06|23308.06|9
1635734960000|2021-11-01 02:49:20|23430.92|23310.92|23432.3|23312.3|23433|23313|23430.3|23310.3|10
1635734970000|2021-11-01 02:49:30|23431.96|23311.96|23429.66|23309.66|23432.16|23312.16|23429.3|23309.3|10
1635734980000|2021-11-01 02:49:40|23428.16|23308.16|23428.19|23308.19|23429.78|23309.78|23428.16|23308.16|10
1635734990000|2021-11-01 02:49:50|23429.16|23309.16|23430.67|23310.67|23431.38|23311.38|23429.16|23309.16|10
1635735000000|2021-11-01 02:50:00|23430.66|23310.66|23428.71|23308.71|23432.43|23312.43|23428.71|23308.71|10
1635735010000|2021-11-01 02:50:10|23428.35|23308.35|23432.02|23312.02|23432.02|23312.02|23428.35|23308.35|9
1635735020000|2021-11-01 02:50:20|23432.68|23312.68|23436.63|23316.63|23436.63|23316.63|23431.01|23311.01|10
1635735030000|2021-11-01 02:50:30|23437.8|23317.8|23443.81|23323.81|23443.81|23323.81|23437.8|23317.8|10
1635735040000|2021-11-01 02:50:40|23443.97|23323.97|23445.05|23325.05|23445.46|23325.46|23443.16|23323.16|10
1635735050000|2021-11-01 02:50:50|23445.15|23325.15|23447.92|23327.92|23448.21|23328.21|23445.15|23325.15|10
1635735060000|2021-11-01 02:51:00|23447.2|23327.2|23455.26|23335.26|23455.93|23335.93|23447.2|23327.2|10
1635735070000|2021-11-01 02:51:10|23454.69|23334.69|23454.13|23334.13|23455.18|23335.18|23452.88|23332.88|10
1635735080000|2021-11-01 02:51:20|23452.84|23332.84|23456.47|23336.47|23456.88|23336.88|23452.84|23332.84|10
1635735090000|2021-11-01 02:51:30|23456.08|23336.08|23455.79|23335.79|23456.84|23336.84|23455.74|23335.74|10
1635735100000|2021-11-01 02:51:40|23453.4|23333.4|23451|23331|23454.11|23334.11|23450.52|23330.52|10
1635735110000|2021-11-01 02:51:50|23451.74|23331.74|23450.95|23330.95|23451.74|23331.74|23449.32|23329.32|9
1635735120000|2021-11-01 02:52:00|23450.98|23330.98|23450.14|23330.14|23450.98|23330.98|23449.38|23329.38|10
1635735130000|2021-11-01 02:52:10|23449.84|23329.84|23447.37|23327.37|23449.84|23329.84|23447.37|23327.37|10
1635735140000|2021-11-01 02:52:20|23447.15|23327.15|23449.26|23329.26|23449.26|23329.26|23447.15|23327.15|10
1635735150000|2021-11-01 02:52:30|23449.06|23329.06|23449.42|23329.42|23449.88|23329.88|23448.24|23328.24|10
1635735160000|2021-11-01 02:52:40|23448.24|23328.24|23448.18|23328.18|23448.74|23328.74|23447.71|23327.71|10
1635735170000|2021-11-01 02:52:50|23447.92|23327.92|23448.56|23328.56|23448.69|23328.69|23447.14|23327.14|10
1635735180000|2021-11-01 02:53:00|23449.05|23329.05|23455.77|23335.77|23455.77|23335.77|23448.6|23328.6|9
1635735190000|2021-11-01 02:53:10|23456.12|23336.12|23458.46|23338.46|23458.46|23338.46|23456.11|23336.11|10
1635735200000|2021-11-01 02:53:20|23457.5|23337.5|23461.12|23341.12|23461.12|23341.12|23457.5|23337.5|10
1635735210000|2021-11-01 02:53:30|23461.31|23341.31|23467.83|23347.83|23467.83|23347.83|23460.28|23340.28|10
1635735220000|2021-11-01 02:53:40|23467.38|23347.38|23469.12|23349.12|23469.26|23349.26|23467.32|23347.32|10
1635735230000|2021-11-01 02:53:50|23471.44|23351.44|23473.06|23353.06|23474.23|23354.23|23470.34|23350.34|10
1635735240000|2021-11-01 02:54:00|23473.69|23353.69|23470.35|23350.35|23473.86|23353.86|23470.18|23350.18|10
1635735250000|2021-11-01 02:54:10|23470.76|23350.76|23469.63|23349.63|23471.47|23351.47|23469.55|23349.55|10
1635735260000|2021-11-01 02:54:20|23469.44|23349.44|23468.09|23348.09|23470.2|23350.2|23468.09|23348.09|9
1635735270000|2021-11-01 02:54:30|23470|23350|23469.64|23349.64|23470.24|23350.24|23469.03|23349.03|10
1635735280000|2021-11-01 02:54:40|23469.03|23349.03|23467.18|23347.18|23469.14|23349.14|23465.96|23345.96|10
1635735290000|2021-11-01 02:54:50|23467.59|23347.59|23467.34|23347.34|23467.89|23347.89|23467.02|23347.02|9
1635735300000|2021-11-01 02:55:00|23468.24|23348.24|23466.61|23346.61|23468.36|23348.36|23466.61|23346.61|9
1635735310000|2021-11-01 02:55:10|23466.15|23346.15|23464.58|23344.58|23466.15|23346.15|23464.13|23344.13|10
1635735320000|2021-11-01 02:55:20|23464.49|23344.49|23464.55|23344.55|23464.72|23344.72|23464.11|23344.11|10
1635735330000|2021-11-01 02:55:30|23464.57|23344.57|23464.94|23344.94|23466.47|23346.47|23464.57|23344.57|10
1635735340000|2021-11-01 02:55:40|23465.06|23345.06|23464.92|23344.92|23465.47|23345.47|23464.92|23344.92|8
1635735350000|2021-11-01 02:55:50|23464.72|23344.72|23464.39|23344.39|23466.05|23346.05|23464.25|23344.25|10
1635735360000|2021-11-01 02:56:00|23464.4|23344.4|23464.6|23344.6|23465.44|23345.44|23464.04|23344.04|9
1635735370000|2021-11-01 02:56:10|23464.59|23344.59|23465.21|23345.21|23465.21|23345.21|23464.42|23344.42|8
1635735380000|2021-11-01 02:56:20|23465.22|23345.22|23466.85|23346.85|23466.85|23346.85|23464.97|23344.97|10
1635735390000|2021-11-01 02:56:30|23467.01|23347.01|23464.21|23344.21|23467.01|23347.01|23463.66|23343.66|10
1635735400000|2021-11-01 02:56:40|23464.39|23344.39|23463.78|23343.78|23465.27|23345.27|23463.78|23343.78|9
1635735410000|2021-11-01 02:56:50|23463.32|23343.32|23460.92|23340.92|23464.17|23344.17|23460.92|23340.92|10
1635735420000|2021-11-01 02:57:00|23460.88|23340.88|23462.07|23342.07|23462.07|23342.07|23460.79|23340.79|9
1635735430000|2021-11-01 02:57:10|23461.72|23341.72|23461.68|23341.68|23462.84|23342.84|23461.08|23341.08|9
1635735440000|2021-11-01 02:57:20|23461.59|23341.59|23463.04|23343.04|23463.04|23343.04|23461.47|23341.47|10
1635735450000|2021-11-01 02:57:30|23462.11|23342.11|23461.79|23341.79|23462.97|23342.97|23461.72|23341.72|8
1635735460000|2021-11-01 02:57:40|23461.22|23341.22|23461.2|23341.2|23461.22|23341.22|23459.14|23339.14|10
1635735470000|2021-11-01 02:57:50|23460.98|23340.98|23463.29|23343.29|23463.29|23343.29|23460.98|23340.98|10
1635735480000|2021-11-01 02:58:00|23464.52|23344.52|23466.9|23346.9|23466.9|23346.9|23464.46|23344.46|9
1635735490000|2021-11-01 02:58:10|23469.98|23349.98|23470.58|23350.58|23472|23352|23469.98|23349.98|10
1635735500000|2021-11-01 02:58:20|23471.93|23351.93|23476.98|23356.98|23476.98|23356.98|23471.93|23351.93|10
1635735510000|2021-11-01 02:58:30|23477.17|23357.17|23481.6|23361.6|23481.6|23361.6|23477.17|23357.17|10
1635735520000|2021-11-01 02:58:40|23484.08|23364.08|23488.51|23368.51|23488.52|23368.52|23484.08|23364.08|10
1635735530000|2021-11-01 02:58:50|23488.31|23368.31|23487.31|23367.31|23488.31|23368.31|23486.35|23366.35|10
1635735540000|2021-11-01 02:59:00|23487.2|23367.2|23490.12|23370.12|23490.12|23370.12|23487.2|23367.2|10
1635735550000|2021-11-01 02:59:10|23492.24|23372.24|23488.14|23368.14|23492.24|23372.24|23488.14|23368.14|10
1635735560000|2021-11-01 02:59:20|23488.34|23368.34|23485.17|23365.17|23488.34|23368.34|23485.17|23365.17|10
1635735570000|2021-11-01 02:59:30|23485.3|23365.3|23482.93|23362.93|23485.3|23365.3|23481.26|23361.26|9
1635735580000|2021-11-01 02:59:40|23482.99|23362.99|23481.93|23361.93|23484.72|23364.72|23480.59|23360.59|10
1635735590000|2021-11-01 02:59:50|23480.54|23360.54|23478.46|23358.46|23480.71|23360.71|23478.19|23358.19|9
1635735600000|2021-11-01 03:00:00|23479.58|23359.58|23480.86|23360.86|23481.53|23361.53|23479.58|23359.58|10
1635735610000|2021-11-01 03:00:10|23480.91|23360.91|23468.26|23348.26|23480.91|23360.91|23468.26|23348.26|10
1635735620000|2021-11-01 03:00:20|23467.9|23347.9|23463.78|23343.78|23467.9|23347.9|23461.61|23341.61|10
1635735630000|2021-11-01 03:00:30|23463.62|23343.62|23459.34|23339.34|23463.62|23343.62|23459.34|23339.34|9
1635735640000|2021-11-01 03:00:40|23459.22|23339.22|23450.73|23330.73|23459.22|23339.22|23450.73|23330.73|9
1635735650000|2021-11-01 03:00:50|23450.08|23330.08|23450.31|23330.31|23450.52|23330.52|23449.5|23329.5|10
1635735660000|2021-11-01 03:01:00|23450.2|23330.2|23452.12|23332.12|23452.16|23332.16|23450.05|23330.05|10
1635735670000|2021-11-01 03:01:10|23451.74|23331.74|23452.96|23332.96|23453.92|23333.92|23451.74|23331.74|10
1635735680000|2021-11-01 03:01:20|23452.65|23332.65|23451.61|23331.61|23452.77|23332.77|23451.29|23331.29|10
1635735690000|2021-11-01 03:01:30|23450.09|23330.09|23450.11|23330.11|23450.37|23330.37|23448.69|23328.69|9
1635735700000|2021-11-01 03:01:40|23450.95|23330.95|23451.58|23331.58|23451.58|23331.58|23450.59|23330.59|10
1635735710000|2021-11-01 03:01:50|23451.56|23331.56|23452.57|23332.57|23453.34|23333.34|23451.41|23331.41|10
1635735720000|2021-11-01 03:02:00|23453.6|23333.6|23457.38|23337.38|23457.38|23337.38|23453.18|23333.18|10
1635735730000|2021-11-01 03:02:10|23457.14|23337.14|23454.88|23334.88|23457.29|23337.29|23454.68|23334.68|10
1635735740000|2021-11-01 03:02:20|23454.74|23334.74|23461.11|23341.11|23461.11|23341.11|23454.39|23334.39|10
1635735750000|2021-11-01 03:02:30|23460.84|23340.84|23461.64|23341.64|23461.64|23341.64|23459.97|23339.97|9
1635735760000|2021-11-01 03:02:40|23461.41|23341.41|23461.67|23341.67|23463.05|23343.05|23461.22|23341.22|8
1635735770000|2021-11-01 03:02:50|23461.82|23341.82|23462.6|23342.6|23462.6|23342.6|23461.82|23341.82|10
1635735780000|2021-11-01 03:03:00|23462.65|23342.65|23459.03|23339.03|23463.04|23343.04|23459.01|23339.01|10
1635735790000|2021-11-01 03:03:10|23459.06|23339.06|23455.84|23335.84|23459.37|23339.37|23455.84|23335.84|10
1635735800000|2021-11-01 03:03:20|23455.59|23335.59|23452.86|23332.86|23455.59|23335.59|23451.86|23331.86|10
1635735810000|2021-11-01 03:03:30|23452.84|23332.84|23449.26|23329.26|23452.92|23332.92|23448.25|23328.25|9
1635735820000|2021-11-01 03:03:40|23449|23329|23442.19|23322.19|23449|23329|23441.33|23321.33|10
1635735830000|2021-11-01 03:03:50|23442.7|23322.7|23441.46|23321.46|23442.7|23322.7|23441.31|23321.31|9
1635735840000|2021-11-01 03:04:00|23441.45|23321.45|23436.33|23316.33|23441.45|23321.45|23436.33|23316.33|10
1635735850000|2021-11-01 03:04:10|23435.71|23315.71|23434.06|23314.06|23435.71|23315.71|23434.06|23314.06|10
1635735860000|2021-11-01 03:04:20|23434.69|23314.69|23425.31|23305.31|23435.27|23315.27|23425.31|23305.31|10
1635735870000|2021-11-01 03:04:30|23424.78|23304.78|23417.19|23297.19|23424.78|23304.78|23417.19|23297.19|10
1635735880000|2021-11-01 03:04:40|23416.53|23296.53|23416.99|23296.99|23417.22|23297.22|23414.1|23294.1|10
1635735890000|2021-11-01 03:04:50|23416.92|23296.92|23419.94|23299.94|23420.41|23300.41|23416.92|23296.92|9
1635735900000|2021-11-01 03:05:00|23421.18|23301.18|23428.02|23308.02|23428.02|23308.02|23420.99|23300.99|10
1635735910000|2021-11-01 03:05:10|23428.49|23308.49|23434.52|23314.52|23435.5|23315.5|23428.49|23308.49|9
1635735920000|2021-11-01 03:05:20|23435.7|23315.7|23444.78|23324.78|23444.78|23324.78|23435.7|23315.7|9
1635735930000|2021-11-01 03:05:30|23444.61|23324.61|23451.24|23331.24|23451.24|23331.24|23444.61|23324.61|10
1635735940000|2021-11-01 03:05:40|23451.35|23331.35|23459.41|23339.41|23459.41|23339.41|23451.35|23331.35|10
1635735950000|2021-11-01 03:05:50|23459|23339|23460.69|23340.69|23460.69|23340.69|23458.23|23338.23|10
1635735960000|2021-11-01 03:06:00|23461.15|23341.15|23470.7|23350.7|23470.7|23350.7|23461.03|23341.03|10
1635735970000|2021-11-01 03:06:10|23471.22|23351.22|23473.79|23353.79|23473.79|23353.79|23471.22|23351.22|10
1635735980000|2021-11-01 03:06:20|23472.41|23352.41|23471|23351|23472.76|23352.76|23470.54|23350.54|10
1635735990000|2021-11-01 03:06:30|23470.74|23350.74|23469.4|23349.4|23470.76|23350.76|23469.21|23349.21|10
1635736000000|2021-11-01 03:06:40|23468.4|23348.4|23471.38|23351.38|23471.38|23351.38|23468.21|23348.21|10
1635736010000|2021-11-01 03:06:50|23471.45|23351.45|23474.1|23354.1|23474.1|23354.1|23471.45|23351.45|10
1635736020000|2021-11-01 03:07:00|23473.92|23353.92|23473.66|23353.66|23474.7|23354.7|23473.45|23353.45|10
1635736030000|2021-11-01 03:07:10|23473.95|23353.95|23478.86|23358.86|23478.94|23358.94|23473.95|23353.95|10
1635736040000|2021-11-01 03:07:20|23479.24|23359.24|23479.3|23359.3|23480.59|23360.59|23478.36|23358.36|10
1635736050000|2021-11-01 03:07:30|23479.42|23359.42|23479.52|23359.52|23481.15|23361.15|23479.19|23359.19|10
1635736060000|2021-11-01 03:07:40|23478.96|23358.96|23478.59|23358.59|23478.96|23358.96|23477.95|23357.95|10
1635736070000|2021-11-01 03:07:50|23479.02|23359.02|23480.63|23360.63|23480.63|23360.63|23479.02|23359.02|10
1635736080000|2021-11-01 03:08:00|23480.72|23360.72|23482.81|23362.81|23483.77|23363.77|23480.72|23360.72|10
1635736090000|2021-11-01 03:08:10|23484.23|23364.23|23483.86|23363.86|23486.06|23366.06|23482.73|23362.73|10
1635736100000|2021-11-01 03:08:20|23484.62|23364.62|23488.32|23368.32|23488.32|23368.32|23484.62|23364.62|9
1635736110000|2021-11-01 03:08:30|23488.68|23368.68|23490.19|23370.19|23490.78|23370.78|23488.08|23368.08|10
1635736120000|2021-11-01 03:08:40|23490.47|23370.47|23479.74|23359.74|23491.11|23371.11|23479.74|23359.74|10
1635736130000|2021-11-01 03:08:50|23478.09|23358.09|23467.68|23347.68|23478.09|23358.09|23467.68|23347.68|10
1635736140000|2021-11-01 03:09:00|23467.41|23347.41|23464.09|23344.09|23467.46|23347.46|23464.09|23344.09|10
1635736150000|2021-11-01 03:09:10|23463.95|23343.95|23461.8|23341.8|23464.3|23344.3|23461.8|23341.8|10
1635736160000|2021-11-01 03:09:20|23460.59|23340.59|23459.23|23339.23|23460.88|23340.88|23458.83|23338.83|10
1635736170000|2021-11-01 03:09:30|23459.03|23339.03|23455.32|23335.32|23459.03|23339.03|23453.9|23333.9|10
1635736180000|2021-11-01 03:09:40|23455.47|23335.47|23454.77|23334.77|23457.14|23337.14|23451.21|23331.21|10
1635736190000|2021-11-01 03:09:50|23454.65|23334.65|23455.35|23335.35|23455.91|23335.91|23454.37|23334.37|10
1635736200000|2021-11-01 03:10:00|23455.91|23335.91|23457.13|23337.13|23458.14|23338.14|23455.91|23335.91|10
1635736210000|2021-11-01 03:10:10|23457.16|23337.16|23455.64|23335.64|23457.61|23337.61|23455.64|23335.64|10
1635736220000|2021-11-01 03:10:20|23454.45|23334.45|23459.26|23339.26|23459.26|23339.26|23454|23334|10
1635736230000|2021-11-01 03:10:30|23459.48|23339.48|23460.35|23340.35|23460.73|23340.73|23459.44|23339.44|10
1635736240000|2021-11-01 03:10:40|23460.84|23340.84|23457.37|23337.37|23460.84|23340.84|23457.37|23337.37|10
1635736250000|2021-11-01 03:10:50|23457.22|23337.22|23453.34|23333.34|23457.22|23337.22|23453.22|23333.22|10
1635736260000|2021-11-01 03:11:00|23454.35|23334.35|23453.79|23333.79|23454.35|23334.35|23452.77|23332.77|9
1635736270000|2021-11-01 03:11:10|23452.62|23332.62|23451.47|23331.47|23453.77|23333.77|23451.47|23331.47|10
1635736280000|2021-11-01 03:11:20|23452.72|23332.72|23447.19|23327.19|23452.72|23332.72|23447.19|23327.19|10
1635736290000|2021-11-01 03:11:30|23448.56|23328.56|23446.76|23326.76|23448.56|23328.56|23446.68|23326.68|10
1635736300000|2021-11-01 03:11:40|23447.53|23327.53|23446.8|23326.8|23447.82|23327.82|23446.8|23326.8|10
1635736310000|2021-11-01 03:11:50|23447.21|23327.21|23447.28|23327.28|23447.53|23327.53|23446.86|23326.86|10
1635736320000|2021-11-01 03:12:00|23447.5|23327.5|23446.9|23326.9|23448.07|23328.07|23446.9|23326.9|10
1635736330000|2021-11-01 03:12:10|23445.76|23325.76|23439.35|23319.35|23445.76|23325.76|23439.35|23319.35|10
1635736340000|2021-11-01 03:12:20|23438.99|23318.99|23435.82|23315.82|23440.61|23320.61|23435.82|23315.82|10
1635736350000|2021-11-01 03:12:30|23435.59|23315.59|23427.84|23307.84|23435.91|23315.91|23427.82|23307.82|8
1635736360000|2021-11-01 03:12:40|23425.38|23305.38|23429.37|23309.37|23429.37|23309.37|23425.38|23305.38|10
1635736370000|2021-11-01 03:12:50|23430.26|23310.26|23430.39|23310.39|23430.76|23310.76|23429.75|23309.75|10
1635736380000|2021-11-01 03:13:00|23429.09|23309.09|23431.76|23311.76|23431.76|23311.76|23429.09|23309.09|10
1635736390000|2021-11-01 03:13:10|23432.06|23312.06|23419.1|23299.1|23432.06|23312.06|23419.1|23299.1|10
1635736400000|2021-11-01 03:13:20|23418.6|23298.6|23409.53|23289.53|23418.6|23298.6|23409.53|23289.53|10
1635736410000|2021-11-01 03:13:30|23408.82|23288.82|23414.07|23294.07|23414.07|23294.07|23407.64|23287.64|10
1635736420000|2021-11-01 03:13:40|23412.98|23292.98|23417.92|23297.92|23417.92|23297.92|23412.55|23292.55|10
1635736430000|2021-11-01 03:13:50|23417.29|23297.29|23420.98|23300.98|23420.98|23300.98|23416.87|23296.87|10
1635736440000|2021-11-01 03:14:00|23420.85|23300.85|23422.5|23302.5|23422.5|23302.5|23420.76|23300.76|10
1635736450000|2021-11-01 03:14:10|23420.99|23300.99|23416.1|23296.1|23420.99|23300.99|23416.1|23296.1|10
1635736460000|2021-11-01 03:14:20|23415.99|23295.99|23415.07|23295.07|23416.44|23296.44|23415.07|23295.07|10
1635736470000|2021-11-01 03:14:30|23414.91|23294.91|23417.06|23297.06|23417.06|23297.06|23414.53|23294.53|10
1635736480000|2021-11-01 03:14:40|23417.55|23297.55|23421.02|23301.02|23421.02|23301.02|23417.25|23297.25|10
1635736490000|2021-11-01 03:14:50|23422.31|23302.31|23426.72|23306.72|23426.72|23306.72|23422.31|23302.31|10
1635736500000|2021-11-01 03:15:00|23423.97|23303.97|23420.3|23300.3|23423.97|23303.97|23420.3|23300.3|10
1635736510000|2021-11-01 03:15:10|23419.64|23299.64|23413.7|23293.7|23419.64|23299.64|23413.7|23293.7|10
1635736520000|2021-11-01 03:15:20|23414.63|23294.63|23410.57|23290.57|23415.6|23295.6|23410.57|23290.57|10
1635736530000|2021-11-01 03:15:30|23410.38|23290.38|23412.37|23292.37|23412.37|23292.37|23408.68|23288.68|10
1635736540000|2021-11-01 03:15:40|23413.13|23293.13|23413.09|23293.09|23416.21|23296.21|23412.36|23292.36|10
1635736550000|2021-11-01 03:15:50|23412.7|23292.7|23408.97|23288.97|23412.94|23292.94|23408.97|23288.97|10
1635736560000|2021-11-01 03:16:00|23409.03|23289.03|23408.2|23288.2|23409.29|23289.29|23407.84|23287.84|10
1635736570000|2021-11-01 03:16:10|23408.13|23288.13|23404.37|23284.37|23408.37|23288.37|23404.37|23284.37|10
1635736580000|2021-11-01 03:16:20|23403.08|23283.08|23405.36|23285.36|23405.4|23285.4|23402.55|23282.55|10
1635736590000|2021-11-01 03:16:30|23405.14|23285.14|23405.01|23285.01|23405.89|23285.89|23404.58|23284.58|10
1635736600000|2021-11-01 03:16:40|23405.32|23285.32|23407.02|23287.02|23407.94|23287.94|23405.32|23285.32|9
1635736610000|2021-11-01 03:16:50|23407.16|23287.16|23407|23287|23407.53|23287.53|23405.43|23285.43|10
1635736620000|2021-11-01 03:17:00|23408.24|23288.24|23407.75|23287.75|23409.77|23289.77|23407.75|23287.75|10
1635736630000|2021-11-01 03:17:10|23408.59|23288.59|23408.85|23288.85|23409.65|23289.65|23408.59|23288.59|9
1635736640000|2021-11-01 03:17:20|23409.15|23289.15|23409.26|23289.26|23409.82|23289.82|23407.59|23287.59|10
1635736650000|2021-11-01 03:17:30|23408.76|23288.76|23406.14|23286.14|23408.76|23288.76|23405.39|23285.39|10
1635736660000|2021-11-01 03:17:40|23404.31|23284.31|23400.28|23280.28|23405.67|23285.67|23400.28|23280.28|10
1635736670000|2021-11-01 03:17:50|23395.37|23275.37|23393.38|23273.38|23395.37|23275.37|23392.66|23272.66|10
1635736680000|2021-11-01 03:18:00|23392.87|23272.87|23386.11|23266.11|23392.87|23272.87|23386.1|23266.1|10
1635736690000|2021-11-01 03:18:10|23387.4|23267.4|23391.18|23271.18|23391.18|23271.18|23386.72|23266.72|10
1635736700000|2021-11-01 03:18:20|23390.88|23270.88|23393.41|23273.41|23393.86|23273.86|23390.2|23270.2|10
1635736710000|2021-11-01 03:18:30|23393.31|23273.31|23391.58|23271.58|23393.31|23273.31|23391.48|23271.48|10
1635736720000|2021-11-01 03:18:40|23391.24|23271.24|23390.45|23270.45|23391.24|23271.24|23389.48|23269.48|10
1635736730000|2021-11-01 03:18:50|23390.61|23270.61|23387.62|23267.62|23390.61|23270.61|23387.62|23267.62|10
1635736740000|2021-11-01 03:19:00|23386.82|23266.82|23390.43|23270.43|23390.43|23270.43|23386.13|23266.13|10
1635736750000|2021-11-01 03:19:10|23390.5|23270.5|23390.73|23270.73|23390.73|23270.73|23388.63|23268.63|10
1635736760000|2021-11-01 03:19:20|23389.67|23269.67|23391.68|23271.68|23392.39|23272.39|23389.67|23269.67|10
1635736770000|2021-11-01 03:19:30|23394.02|23274.02|23395.7|23275.7|23395.7|23275.7|23393.85|23273.85|10
1635736780000|2021-11-01 03:19:40|23395.39|23275.39|23396.34|23276.34|23396.45|23276.45|23395.23|23275.23|9
1635736790000|2021-11-01 03:19:50|23396.52|23276.52|23402.23|23282.23|23402.23|23282.23|23396.52|23276.52|10
1635736800000|2021-11-01 03:20:00|23402.19|23282.19|23411.86|23291.86|23411.86|23291.86|23402.19|23282.19|10
1635736810000|2021-11-01 03:20:10|23411.79|23291.79|23411.02|23291.02|23411.79|23291.79|23410.06|23290.06|10
1635736820000|2021-11-01 03:20:20|23411.74|23291.74|23420.82|23300.82|23420.82|23300.82|23411.74|23291.74|10
1635736830000|2021-11-01 03:20:30|23420.46|23300.46|23421.23|23301.23|23422.62|23302.62|23420.46|23300.46|10
1635736840000|2021-11-01 03:20:40|23421.49|23301.49|23422.26|23302.26|23423.32|23303.32|23420.99|23300.99|10
1635736850000|2021-11-01 03:20:50|23422.3|23302.3|23421.05|23301.05|23423.27|23303.27|23420.05|23300.05|9
1635736860000|2021-11-01 03:21:00|23420.91|23300.91|23416.74|23296.74|23420.91|23300.91|23416.74|23296.74|10
1635736870000|2021-11-01 03:21:10|23415.34|23295.34|23418|23298|23418|23298|23414.44|23294.44|10
1635736880000|2021-11-01 03:21:20|23417.94|23297.94|23416.87|23296.87|23418.71|23298.71|23416.87|23296.87|10
1635736890000|2021-11-01 03:21:30|23416.51|23296.51|23412.24|23292.24|23416.52|23296.52|23412.24|23292.24|8
1635736900000|2021-11-01 03:21:40|23411.45|23291.45|23407.47|23287.47|23412.55|23292.55|23406.94|23286.94|10
1635736910000|2021-11-01 03:21:50|23406.82|23286.82|23404.28|23284.28|23407.43|23287.43|23404.28|23284.28|9
1635736920000|2021-11-01 03:22:00|23405.56|23285.56|23406.16|23286.16|23406.34|23286.34|23405.04|23285.04|9
1635736930000|2021-11-01 03:22:10|23405.96|23285.96|23402.02|23282.02|23407.16|23287.16|23402.02|23282.02|9
1635736940000|2021-11-01 03:22:20|23401.53|23281.53|23401.86|23281.86|23402.76|23282.76|23401.53|23281.53|9
1635736950000|2021-11-01 03:22:30|23401.3|23281.3|23401.15|23281.15|23402.31|23282.31|23400.22|23280.22|10
1635736960000|2021-11-01 03:22:40|23400.95|23280.95|23399.1|23279.1|23401.28|23281.28|23399.1|23279.1|9
1635736970000|2021-11-01 03:22:50|23399.52|23279.52|23398.59|23278.59|23399.52|23279.52|23398.27|23278.27|10
1635736980000|2021-11-01 03:23:00|23398.22|23278.22|23396.71|23276.71|23398.22|23278.22|23396.26|23276.26|10
1635736990000|2021-11-01 03:23:10|23396.91|23276.91|23392.63|23272.63|23396.91|23276.91|23392.63|23272.63|10
1635737000000|2021-11-01 03:23:20|23392.3|23272.3|23390.28|23270.28|23392.68|23272.68|23390.28|23270.28|10
1635737010000|2021-11-01 03:23:30|23390.1|23270.1|23388.17|23268.17|23390.1|23270.1|23387.54|23267.54|10
1635737020000|2021-11-01 03:23:40|23388.78|23268.78|23388.95|23268.95|23389.52|23269.52|23388.24|23268.24|9
1635737030000|2021-11-01 03:23:50|23388.91|23268.91|23398.72|23278.72|23398.72|23278.72|23388.91|23268.91|10
1635737040000|2021-11-01 03:24:00|23399.29|23279.29|23404.53|23284.53|23404.53|23284.53|23398.3|23278.3|10
1635737050000|2021-11-01 03:24:10|23405.85|23285.85|23408.46|23288.46|23409.67|23289.67|23405.85|23285.85|10
1635737060000|2021-11-01 03:24:20|23408.45|23288.45|23407.11|23287.11|23409.02|23289.02|23407.11|23287.11|10
1635737070000|2021-11-01 03:24:30|23407.02|23287.02|23402.6|23282.6|23407.11|23287.11|23402.6|23282.6|10
1635737080000|2021-11-01 03:24:40|23402.48|23282.48|23402.95|23282.95|23404.2|23284.2|23402.48|23282.48|9
1635737090000|2021-11-01 03:24:50|23402.45|23282.45|23399.79|23279.79|23404.36|23284.36|23399.75|23279.75|9
1635737100000|2021-11-01 03:25:00|23399.47|23279.47|23394.08|23274.08|23399.47|23279.47|23394.08|23274.08|10
1635737110000|2021-11-01 03:25:10|23393.8|23273.8|23391.65|23271.65|23394.25|23274.25|23391.65|23271.65|10
1635737120000|2021-11-01 03:25:20|23391.68|23271.68|23389.74|23269.74|23391.68|23271.68|23389.74|23269.74|9
1635737130000|2021-11-01 03:25:30|23389.68|23269.68|23390.64|23270.64|23390.64|23270.64|23388.2|23268.2|10
1635737140000|2021-11-01 03:25:40|23390.84|23270.84|23391.7|23271.7|23391.98|23271.98|23390.84|23270.84|9
1635737150000|2021-11-01 03:25:50|23391.97|23271.97|23391.41|23271.41|23391.97|23271.97|23391.15|23271.15|10
1635737160000|2021-11-01 03:26:00|23391.38|23271.38|23390|23270|23391.56|23271.56|23389.84|23269.84|8
1635737170000|2021-11-01 03:26:10|23389.47|23269.47|23382.97|23262.97|23389.47|23269.47|23382.97|23262.97|10
1635737180000|2021-11-01 03:26:20|23381.39|23261.39|23378.21|23258.21|23381.39|23261.39|23377.64|23257.64|10
1635737190000|2021-11-01 03:26:30|23377.26|23257.26|23374|23254|23377.26|23257.26|23374|23254|10
1635737200000|2021-11-01 03:26:40|23372.87|23252.87|23371.99|23251.99|23373.45|23253.45|23371.9|23251.9|10
1635737210000|2021-11-01 03:26:50|23372.42|23252.42|23370.19|23250.19|23372.42|23252.42|23370.19|23250.19|9
1635737220000|2021-11-01 03:27:00|23369.01|23249.01|23371.93|23251.93|23371.93|23251.93|23367.45|23247.45|10
1635737230000|2021-11-01 03:27:10|23372.15|23252.15|23376.83|23256.83|23376.83|23256.83|23372.15|23252.15|10
1635737240000|2021-11-01 03:27:20|23377.2|23257.2|23375.42|23255.42|23377.99|23257.99|23375.42|23255.42|10
1635737250000|2021-11-01 03:27:30|23375.39|23255.39|23380.32|23260.32|23380.32|23260.32|23374.79|23254.79|10
1635737260000|2021-11-01 03:27:40|23379.76|23259.76|23380.33|23260.33|23380.33|23260.33|23378|23258|9
1635737270000|2021-11-01 03:27:50|23380.3|23260.3|23381.36|23261.36|23382.58|23262.58|23380.3|23260.3|10
1635737280000|2021-11-01 03:28:00|23381.96|23261.96|23388.79|23268.79|23389.76|23269.76|23381.96|23261.96|10
1635737290000|2021-11-01 03:28:10|23389.44|23269.44|23396.24|23276.24|23396.24|23276.24|23389.44|23269.44|10
1635737300000|2021-11-01 03:28:20|23397.7|23277.7|23402.08|23282.08|23402.08|23282.08|23397.7|23277.7|10
1635737310000|2021-11-01 03:28:30|23402.31|23282.31|23404.09|23284.09|23404.13|23284.13|23402.22|23282.22|9
1635737320000|2021-11-01 03:28:40|23404.15|23284.15|23405.1|23285.1|23405.93|23285.93|23404.15|23284.15|9
1635737330000|2021-11-01 03:28:50|23405.73|23285.73|23409.47|23289.47|23409.6|23289.6|23405.73|23285.73|10
1635737340000|2021-11-01 03:29:00|23408.39|23288.39|23412.89|23292.89|23414.01|23294.01|23408.39|23288.39|9
1635737350000|2021-11-01 03:29:10|23413.04|23293.04|23414.32|23294.32|23415.1|23295.1|23413.04|23293.04|10
1635737360000|2021-11-01 03:29:20|23412.62|23292.62|23411.7|23291.7|23412.66|23292.66|23410.95|23290.95|10
1635737370000|2021-11-01 03:29:30|23410.19|23290.19|23407.52|23287.52|23410.19|23290.19|23407.09|23287.09|10
1635737380000|2021-11-01 03:29:40|23405.4|23285.4|23404.5|23284.5|23405.4|23285.4|23402.82|23282.82|10
1635737390000|2021-11-01 03:29:50|23404.45|23284.45|23407.93|23287.93|23407.93|23287.93|23403.57|23283.57|10
1635737400000|2021-11-01 03:30:00|23408.18|23288.18|23409.35|23289.35|23409.35|23289.35|23407.7|23287.7|10
1635737410000|2021-11-01 03:30:10|23408.77|23288.77|23407.91|23287.91|23409.11|23289.11|23407.21|23287.21|10
1635737420000|2021-11-01 03:30:20|23408.22|23288.22|23414.94|23294.94|23414.94|23294.94|23408.22|23288.22|10
1635737430000|2021-11-01 03:30:30|23415.93|23295.93|23418.97|23298.97|23418.97|23298.97|23415.87|23295.87|10
1635737440000|2021-11-01 03:30:40|23420.08|23300.08|23428.32|23308.32|23428.32|23308.32|23420.08|23300.08|10
1635737450000|2021-11-01 03:30:50|23427.85|23307.85|23429.77|23309.77|23429.77|23309.77|23427.85|23307.85|8
1635737460000|2021-11-01 03:31:00|23429.6|23309.6|23429.71|23309.71|23430.09|23310.09|23429.21|23309.21|10
1635737470000|2021-11-01 03:31:10|23430.26|23310.26|23430.42|23310.42|23431.61|23311.61|23429.83|23309.83|9
1635737480000|2021-11-01 03:31:20|23431.72|23311.72|23431.13|23311.13|23431.72|23311.72|23430.11|23310.11|9
1635737490000|2021-11-01 03:31:30|23431.37|23311.37|23430.07|23310.07|23431.37|23311.37|23429.81|23309.81|10
1635737500000|2021-11-01 03:31:40|23430.55|23310.55|23433.66|23313.66|23433.92|23313.92|23430.55|23310.55|9
1635737510000|2021-11-01 03:31:50|23433.65|23313.65|23437.81|23317.81|23438.61|23318.61|23433.65|23313.65|10
1635737520000|2021-11-01 03:32:00|23438.15|23318.15|23438.99|23318.99|23438.99|23318.99|23437.71|23317.71|10
1635737530000|2021-11-01 03:32:10|23438.68|23318.68|23439.58|23319.58|23439.94|23319.94|23438.57|23318.57|10
1635737540000|2021-11-01 03:32:20|23440.08|23320.08|23440.34|23320.34|23440.34|23320.34|23438.73|23318.73|10
1635737550000|2021-11-01 03:32:30|23440.33|23320.33|23441.23|23321.23|23441.48|23321.48|23440.33|23320.33|9
1635737560000|2021-11-01 03:32:40|23441.2|23321.2|23441.79|23321.79|23441.81|23321.81|23439.84|23319.84|10
1635737570000|2021-11-01 03:32:50|23441.58|23321.58|23442.11|23322.11|23442.17|23322.17|23440.89|23320.89|10
1635737580000|2021-11-01 03:33:00|23442.2|23322.2|23442.17|23322.17|23443.65|23323.65|23442.17|23322.17|9
1635737590000|2021-11-01 03:33:10|23440.28|23320.28|23442.23|23322.23|23442.98|23322.98|23439.66|23319.66|9
1635737600000|2021-11-01 03:33:20|23442.26|23322.26|23441.03|23321.03|23442.26|23322.26|23440.21|23320.21|10
1635737610000|2021-11-01 03:33:30|23441.04|23321.04|23438.96|23318.96|23441.27|23321.27|23438.89|23318.89|10
1635737620000|2021-11-01 03:33:40|23438.67|23318.67|23437.54|23317.54|23438.67|23318.67|23437.08|23317.08|10
1635737630000|2021-11-01 03:33:50|23438.23|23318.23|23440.01|23320.01|23440.73|23320.73|23437.92|23317.92|10
1635737640000|2021-11-01 03:34:00|23440.05|23320.05|23440.85|23320.85|23441.14|23321.14|23440.05|23320.05|9
1635737650000|2021-11-01 03:34:10|23440.81|23320.81|23442.58|23322.58|23442.58|23322.58|23440.81|23320.81|10
1635737660000|2021-11-01 03:34:20|23442.59|23322.59|23435.13|23315.13|23442.78|23322.78|23435.13|23315.13|10
1635737670000|2021-11-01 03:34:30|23434.51|23314.51|23418.01|23298.01|23434.51|23314.51|23418.01|23298.01|10
1635737680000|2021-11-01 03:34:40|23417.42|23297.42|23412.49|23292.49|23417.42|23297.42|23412.49|23292.49|10
1635737690000|2021-11-01 03:34:50|23412.63|23292.63|23411.75|23291.75|23412.96|23292.96|23411.75|23291.75|10
1635737700000|2021-11-01 03:35:00|23411.28|23291.28|23410.44|23290.44|23412.45|23292.45|23410.44|23290.44|9
1635737710000|2021-11-01 03:35:10|23410.33|23290.33|23409.93|23289.93|23410.33|23290.33|23406.92|23286.92|10
1635737720000|2021-11-01 03:35:20|23409.88|23289.88|23418.95|23298.95|23418.95|23298.95|23409.88|23289.88|9
1635737730000|2021-11-01 03:35:30|23419.44|23299.44|23422.59|23302.59|23422.59|23302.59|23418.98|23298.98|9
1635737740000|2021-11-01 03:35:40|23422.66|23302.66|23427.5|23307.5|23427.64|23307.64|23422.66|23302.66|10
1635737750000|2021-11-01 03:35:50|23428.36|23308.36|23434.39|23314.39|23434.39|23314.39|23428.36|23308.36|10
1635737760000|2021-11-01 03:36:00|23434.19|23314.19|23435.86|23315.86|23435.93|23315.93|23434.19|23314.19|10
1635737770000|2021-11-01 03:36:10|23435.65|23315.65|23439.11|23319.11|23439.11|23319.11|23435.01|23315.01|10
1635737780000|2021-11-01 03:36:20|23440.67|23320.67|23447.76|23327.76|23447.93|23327.93|23440.67|23320.67|9
1635737790000|2021-11-01 03:36:30|23447.07|23327.07|23452.38|23332.38|23452.38|23332.38|23447.07|23327.07|9
1635737800000|2021-11-01 03:36:40|23452.48|23332.48|23452.6|23332.6|23452.63|23332.63|23451.01|23331.01|10
1635737810000|2021-11-01 03:36:50|23453.56|23333.56|23461.11|23341.11|23461.11|23341.11|23453.52|23333.52|10
1635737820000|2021-11-01 03:37:00|23461.83|23341.83|23461.36|23341.36|23463.26|23343.26|23460.89|23340.89|10
1635737830000|2021-11-01 03:37:10|23461.64|23341.64|23461.93|23341.93|23463.49|23343.49|23461.58|23341.58|10
1635737840000|2021-11-01 03:37:20|23462.24|23342.24|23461.43|23341.43|23462.6|23342.6|23461.25|23341.25|10
1635737850000|2021-11-01 03:37:30|23461.12|23341.12|23455.15|23335.15|23461.12|23341.12|23455.15|23335.15|10
1635737860000|2021-11-01 03:37:40|23453.56|23333.56|23449.67|23329.67|23453.56|23333.56|23449.67|23329.67|10
1635737870000|2021-11-01 03:37:50|23450.3|23330.3|23440.45|23320.45|23450.3|23330.3|23440.08|23320.08|10
1635737880000|2021-11-01 03:38:00|23438.79|23318.79|23436.73|23316.73|23438.79|23318.79|23436.34|23316.34|8
1635737890000|2021-11-01 03:38:10|23438.21|23318.21|23433.17|23313.17|23438.21|23318.21|23433.17|23313.17|10
1635737900000|2021-11-01 03:38:20|23431.49|23311.49|23428.47|23308.47|23431.49|23311.49|23428.36|23308.36|10
1635737910000|2021-11-01 03:38:30|23430.57|23310.57|23431.07|23311.07|23432.05|23312.05|23430.57|23310.57|9
1635737920000|2021-11-01 03:38:40|23431.02|23311.02|23429.9|23309.9|23431.38|23311.38|23429.9|23309.9|10
1635737930000|2021-11-01 03:38:50|23429.03|23309.03|23425.9|23305.9|23429.07|23309.07|23425.9|23305.9|10
1635737940000|2021-11-01 03:39:00|23427.09|23307.09|23426.58|23306.58|23427.09|23307.09|23425.67|23305.67|9
1635737950000|2021-11-01 03:39:10|23426.72|23306.72|23426.72|23306.72|23426.77|23306.77|23425.41|23305.41|10
1635737960000|2021-11-01 03:39:20|23426.85|23306.85|23432.19|23312.19|23432.29|23312.29|23426.85|23306.85|10
1635737970000|2021-11-01 03:39:30|23432.29|23312.29|23433.09|23313.09|23433.52|23313.52|23432.29|23312.29|10
1635737980000|2021-11-01 03:39:40|23433.84|23313.84|23433.65|23313.65|23434.43|23314.43|23433.36|23313.36|10
1635737990000|2021-11-01 03:39:50|23433.08|23313.08|23429.42|23309.42|23433.38|23313.38|23429.42|23309.42|9
1635738000000|2021-11-01 03:40:00|23429.12|23309.12|23423.24|23303.24|23429.12|23309.12|23423.24|23303.24|10
1635738010000|2021-11-01 03:40:10|23422.96|23302.96|23421.22|23301.22|23422.96|23302.96|23421.22|23301.22|10
1635738020000|2021-11-01 03:40:20|23420.2|23300.2|23418.27|23298.27|23421.08|23301.08|23417.64|23297.64|10
1635738030000|2021-11-01 03:40:30|23418.33|23298.33|23417.87|23297.87|23419.22|23299.22|23417.87|23297.87|10
1635738040000|2021-11-01 03:40:40|23418.5|23298.5|23411.41|23291.41|23418.5|23298.5|23411.41|23291.41|10
1635738050000|2021-11-01 03:40:50|23411.39|23291.39|23409.7|23289.7|23411.52|23291.52|23409.7|23289.7|10
1635738060000|2021-11-01 03:41:00|23409.07|23289.07|23412.74|23292.74|23412.74|23292.74|23409.07|23289.07|10
1635738070000|2021-11-01 03:41:10|23413.02|23293.02|23411.01|23291.01|23413.26|23293.26|23411.01|23291.01|10
1635738080000|2021-11-01 03:41:20|23410.71|23290.71|23407.24|23287.24|23410.94|23290.94|23407.24|23287.24|10
1635738090000|2021-11-01 03:41:30|23407.32|23287.32|23402.78|23282.78|23407.32|23287.32|23402.78|23282.78|10
1635738100000|2021-11-01 03:41:40|23402.22|23282.22|23403.02|23283.02|23404.46|23284.46|23401.96|23281.96|10
1635738110000|2021-11-01 03:41:50|23403.59|23283.59|23401.57|23281.57|23403.59|23283.59|23401.57|23281.57|10
1635738120000|2021-11-01 03:42:00|23402.84|23282.84|23407.01|23287.01|23407.01|23287.01|23402.84|23282.84|9
1635738130000|2021-11-01 03:42:10|23407.07|23287.07|23414.93|23294.93|23414.93|23294.93|23407.07|23287.07|9
1635738140000|2021-11-01 03:42:20|23416.16|23296.16|23419.8|23299.8|23419.8|23299.8|23415.74|23295.74|10
1635738150000|2021-11-01 03:42:30|23420.32|23300.32|23418.82|23298.82|23421.63|23301.63|23417.78|23297.78|10
1635738160000|2021-11-01 03:42:40|23419.21|23299.21|23420.81|23300.81|23421.74|23301.74|23419.21|23299.21|9
1635738170000|2021-11-01 03:42:50|23421.58|23301.58|23424.14|23304.14|23424.14|23304.14|23420.39|23300.39|10
1635738180000|2021-11-01 03:43:00|23423.49|23303.49|23424.07|23304.07|23424.8|23304.8|23423.49|23303.49|10
1635738190000|2021-11-01 03:43:10|23423.82|23303.82|23424.42|23304.42|23425.04|23305.04|23423.49|23303.49|10
1635738200000|2021-11-01 03:43:20|23424.47|23304.47|23422.97|23302.97|23424.47|23304.47|23422.97|23302.97|8
1635738210000|2021-11-01 03:43:30|23422.42|23302.42|23423.39|23303.39|23423.39|23303.39|23420.04|23300.04|9
1635738220000|2021-11-01 03:43:40|23423.2|23303.2|23422.11|23302.11|23423.41|23303.41|23421.95|23301.95|8
1635738230000|2021-11-01 03:43:50|23421.59|23301.59|23413.85|23293.85|23421.59|23301.59|23413.85|23293.85|9
1635738240000|2021-11-01 03:44:00|23412.36|23292.36|23410.08|23290.08|23413.39|23293.39|23410.08|23290.08|10
1635738250000|2021-11-01 03:44:10|23407.05|23287.05|23405.9|23285.9|23407.09|23287.09|23405.9|23285.9|9
1635738260000|2021-11-01 03:44:20|23405.94|23285.94|23404.93|23284.93|23406.49|23286.49|23404.89|23284.89|10
1635738270000|2021-11-01 03:44:30|23404.92|23284.92|23403.78|23283.78|23405.51|23285.51|23403.78|23283.78|9
1635738280000|2021-11-01 03:44:40|23403.47|23283.47|23399.07|23279.07|23403.47|23283.47|23399.07|23279.07|10
1635738290000|2021-11-01 03:44:50|23399.04|23279.04|23401.42|23281.42|23401.42|23281.42|23399.04|23279.04|10
1635738300000|2021-11-01 03:45:00|23399.9|23279.9|23399.54|23279.54|23401.92|23281.92|23399.54|23279.54|10
1635738310000|2021-11-01 03:45:10|23399.52|23279.52|23399|23279|23400.28|23280.28|23398.49|23278.49|10
1635738320000|2021-11-01 03:45:20|23399.29|23279.29|23397.62|23277.62|23399.29|23279.29|23397.62|23277.62|10
1635738330000|2021-11-01 03:45:30|23397.68|23277.68|23397.84|23277.84|23400.31|23280.31|23397.33|23277.33|10
1635738340000|2021-11-01 03:45:40|23398.3|23278.3|23397.28|23277.28|23398.86|23278.86|23397.09|23277.09|10
1635738350000|2021-11-01 03:45:50|23397.58|23277.58|23398.1|23278.1|23398.15|23278.15|23397.09|23277.09|9
1635738360000|2021-11-01 03:46:00|23397.99|23277.99|23394.62|23274.62|23398.73|23278.73|23394.62|23274.62|10
1635738370000|2021-11-01 03:46:10|23394.56|23274.56|23393.49|23273.49|23395.38|23275.38|23393.49|23273.49|9
1635738380000|2021-11-01 03:46:20|23393.75|23273.75|23393.21|23273.21|23394.64|23274.64|23392.47|23272.47|10
1635738390000|2021-11-01 03:46:30|23393.04|23273.04|23391.42|23271.42|23393.04|23273.04|23391.42|23271.42|10
1635738400000|2021-11-01 03:46:40|23391.61|23271.61|23391.9|23271.9|23392.87|23272.87|23391.61|23271.61|10
1635738410000|2021-11-01 03:46:50|23391.66|23271.66|23389.62|23269.62|23391.66|23271.66|23389.62|23269.62|9
1635738420000|2021-11-01 03:47:00|23389.22|23269.22|23385.14|23265.14|23389.22|23269.22|23385.14|23265.14|10
1635738430000|2021-11-01 03:47:10|23384.69|23264.69|23384.33|23264.33|23384.9|23264.9|23384.29|23264.29|10
1635738440000|2021-11-01 03:47:20|23384.74|23264.74|23384.26|23264.26|23385.33|23265.33|23383.54|23263.54|9
1635738450000|2021-11-01 03:47:30|23382.85|23262.85|23380.11|23260.11|23383.84|23263.84|23380.11|23260.11|10
1635738460000|2021-11-01 03:47:40|23379.54|23259.54|23375.16|23255.16|23379.56|23259.56|23375.16|23255.16|10
1635738470000|2021-11-01 03:47:50|23374.91|23254.91|23371.93|23251.93|23374.91|23254.91|23371.38|23251.38|9
1635738480000|2021-11-01 03:48:00|23370.77|23250.77|23370.75|23250.75|23371.51|23251.51|23369.58|23249.58|10
1635738490000|2021-11-01 03:48:10|23369.67|23249.67|23370.17|23250.17|23370.62|23250.62|23369.29|23249.29|8
1635738500000|2021-11-01 03:48:20|23369.91|23249.91|23367.97|23247.97|23369.96|23249.96|23367.78|23247.78|10
1635738510000|2021-11-01 03:48:30|23367.09|23247.09|23365.99|23245.99|23367.15|23247.15|23365.67|23245.67|10
1635738520000|2021-11-01 03:48:40|23365.72|23245.72|23362.26|23242.26|23365.72|23245.72|23362.26|23242.26|9
1635738530000|2021-11-01 03:48:50|23360.91|23240.91|23359.4|23239.4|23361.69|23241.69|23359.4|23239.4|10
1635738540000|2021-11-01 03:49:00|23359.27|23239.27|23353.74|23233.74|23359.56|23239.56|23353.42|23233.42|9
1635738550000|2021-11-01 03:49:10|23354.46|23234.46|23348.31|23228.31|23354.99|23234.99|23348.01|23228.01|10
1635738560000|2021-11-01 03:49:20|23348.63|23228.63|23349.04|23229.04|23350.28|23230.28|23348.63|23228.63|10
1635738570000|2021-11-01 03:49:30|23349.25|23229.25|23342.64|23222.64|23349.25|23229.25|23342.64|23222.64|9
1635738580000|2021-11-01 03:49:40|23342.95|23222.95|23339.28|23219.28|23342.95|23222.95|23339.11|23219.11|10
1635738590000|2021-11-01 03:49:50|23338.69|23218.69|23335.49|23215.49|23338.69|23218.69|23333.18|23213.18|10
1635738600000|2021-11-01 03:50:00|23336.07|23216.07|23339.12|23219.12|23339.12|23219.12|23336.07|23216.07|10
1635738610000|2021-11-01 03:50:10|23339.88|23219.88|23339.8|23219.8|23339.88|23219.88|23338.04|23218.04|10
1635738620000|2021-11-01 03:50:20|23339.19|23219.19|23340.56|23220.56|23340.56|23220.56|23339.19|23219.19|10
1635738630000|2021-11-01 03:50:30|23340.65|23220.65|23340.23|23220.23|23341.24|23221.24|23340.03|23220.03|10
1635738640000|2021-11-01 03:50:40|23339.89|23219.89|23336.78|23216.78|23339.89|23219.89|23336.7|23216.7|10
1635738650000|2021-11-01 03:50:50|23337.72|23217.72|23337.29|23217.29|23337.72|23217.72|23336.76|23216.76|9
1635738660000|2021-11-01 03:51:00|23337.2|23217.2|23336.8|23216.8|23338.38|23218.38|23336.51|23216.51|10
1635738670000|2021-11-01 03:51:10|23336.85|23216.85|23335.09|23215.09|23336.85|23216.85|23334.21|23214.21|10
1635738680000|2021-11-01 03:51:20|23334.73|23214.73|23331.79|23211.79|23335|23215|23330.67|23210.67|9
1635738690000|2021-11-01 03:51:30|23330.51|23210.51|23311.79|23191.79|23330.51|23210.51|23311.36|23191.36|10
1635738700000|2021-11-01 03:51:40|23312.29|23192.29|23316.48|23196.48|23317.22|23197.22|23312.29|23192.29|10
1635738710000|2021-11-01 03:51:50|23316.93|23196.93|23311.98|23191.98|23317.57|23197.57|23311.95|23191.95|10
1635738720000|2021-11-01 03:52:00|23310.41|23190.41|23306.15|23186.15|23312.48|23192.48|23306.15|23186.15|9
1635738730000|2021-11-01 03:52:10|23305.24|23185.24|23298.82|23178.82|23305.55|23185.55|23296.7|23176.7|10
1635738740000|2021-11-01 03:52:20|23297.74|23177.74|23297.56|23177.56|23299.28|23179.28|23297.35|23177.35|10
1635738750000|2021-11-01 03:52:30|23296.42|23176.42|23291.25|23171.25|23296.42|23176.42|23291.25|23171.25|10
1635738760000|2021-11-01 03:52:40|23286.73|23166.73|23280.91|23160.91|23286.73|23166.73|23280.07|23160.07|10
1635738770000|2021-11-01 03:52:50|23280.36|23160.36|23277.32|23157.32|23280.36|23160.36|23273.64|23153.64|10
1635738780000|2021-11-01 03:53:00|23278.91|23158.91|23291.16|23171.16|23291.16|23171.16|23278.91|23158.91|10
1635738790000|2021-11-01 03:53:10|23294|23174|23298.77|23178.77|23301.09|23181.09|23294|23174|10
1635738800000|2021-11-01 03:53:20|23299.51|23179.51|23297.53|23177.53|23299.51|23179.51|23296.49|23176.49|10
1635738810000|2021-11-01 03:53:30|23296.94|23176.94|23295.65|23175.65|23298.33|23178.33|23295.61|23175.61|10
1635738820000|2021-11-01 03:53:40|23295.27|23175.27|23297.19|23177.19|23297.19|23177.19|23294.68|23174.68|10
1635738830000|2021-11-01 03:53:50|23298.54|23178.54|23305.69|23185.69|23305.69|23185.69|23298.54|23178.54|10
1635738840000|2021-11-01 03:54:00|23308.25|23188.25|23315.11|23195.11|23315.11|23195.11|23307.18|23187.18|10
1635738850000|2021-11-01 03:54:10|23318.63|23198.63|23326.76|23206.76|23326.76|23206.76|23318.63|23198.63|10
1635738860000|2021-11-01 03:54:20|23327.84|23207.84|23326.75|23206.75|23328.18|23208.18|23326.65|23206.65|9
1635738870000|2021-11-01 03:54:30|23326.53|23206.53|23320.46|23200.46|23326.53|23206.53|23320.46|23200.46|10
1635738880000|2021-11-01 03:54:40|23319.64|23199.64|23319.65|23199.65|23320.32|23200.32|23317.79|23197.79|10
1635738890000|2021-11-01 03:54:50|23319.48|23199.48|23312.12|23192.12|23319.87|23199.87|23312.12|23192.12|10
1635738900000|2021-11-01 03:55:00|23311.71|23191.71|23308.23|23188.23|23311.73|23191.73|23307.95|23187.95|10
1635738910000|2021-11-01 03:55:10|23306.98|23186.98|23303.93|23183.93|23307.25|23187.25|23303.75|23183.75|10
1635738920000|2021-11-01 03:55:20|23304.4|23184.4|23311.03|23191.03|23311.03|23191.03|23303.99|23183.99|10
1635738930000|2021-11-01 03:55:30|23310.83|23190.83|23311.23|23191.23|23311.28|23191.28|23309.86|23189.86|10
1635738940000|2021-11-01 03:55:40|23310.35|23190.35|23303.37|23183.37|23310.35|23190.35|23303.37|23183.37|10
1635738950000|2021-11-01 03:55:50|23301.9|23181.9|23296.06|23176.06|23301.9|23181.9|23296.06|23176.06|10
1635738960000|2021-11-01 03:56:00|23296.07|23176.07|23283.82|23163.82|23296.07|23176.07|23283.69|23163.69|10
1635738970000|2021-11-01 03:56:10|23283.72|23163.72|23284.09|23164.09|23285.09|23165.09|23283.72|23163.72|9
1635738980000|2021-11-01 03:56:20|23283.3|23163.3|23278.14|23158.14|23283.3|23163.3|23277.22|23157.22|10
1635738990000|2021-11-01 03:56:30|23278.82|23158.82|23269.58|23149.58|23278.82|23158.82|23269.58|23149.58|10
1635739000000|2021-11-01 03:56:40|23269.04|23149.04|23257.66|23137.66|23269.04|23149.04|23257.66|23137.66|10
1635739010000|2021-11-01 03:56:50|23257.06|23137.06|23253.08|23133.08|23257.19|23137.19|23253.08|23133.08|10
1635739020000|2021-11-01 03:57:00|23253.37|23133.37|23254.39|23134.39|23254.94|23134.94|23250.92|23130.92|10
1635739030000|2021-11-01 03:57:10|23250.65|23130.65|23241.41|23121.41|23250.65|23130.65|23241.03|23121.03|10
1635739040000|2021-11-01 03:57:20|23241.49|23121.49|23249.55|23129.55|23249.55|23129.55|23241.04|23121.04|10
1635739050000|2021-11-01 03:57:30|23250.19|23130.19|23260.43|23140.43|23260.43|23140.43|23250.19|23130.19|9
1635739060000|2021-11-01 03:57:40|23262.56|23142.56|23263.92|23143.92|23265.46|23145.46|23262.56|23142.56|10
1635739070000|2021-11-01 03:57:50|23264.51|23144.51|23267.13|23147.13|23267.49|23147.49|23264.51|23144.51|10
1635739080000|2021-11-01 03:58:00|23267.82|23147.82|23273.62|23153.62|23276.45|23156.45|23267.72|23147.72|10
1635739090000|2021-11-01 03:58:10|23273.33|23153.33|23271.12|23151.12|23273.43|23153.43|23270.79|23150.79|9
1635739100000|2021-11-01 03:58:20|23273.65|23153.65|23274.54|23154.54|23274.54|23154.54|23271.92|23151.92|10
1635739110000|2021-11-01 03:58:30|23274.14|23154.14|23275.18|23155.18|23275.18|23155.18|23273.72|23153.72|10
1635739120000|2021-11-01 03:58:40|23276.23|23156.23|23275.29|23155.29|23276.23|23156.23|23275.05|23155.05|10
1635739130000|2021-11-01 03:58:50|23275.08|23155.08|23268.28|23148.28|23275.08|23155.08|23268.28|23148.28|10
1635739140000|2021-11-01 03:59:00|23267.84|23147.84|23262.9|23142.9|23267.84|23147.84|23262.27|23142.27|10
1635739150000|2021-11-01 03:59:10|23263.16|23143.16|23251.31|23131.31|23263.16|23143.16|23251.31|23131.31|10
1635739160000|2021-11-01 03:59:20|23250.8|23130.8|23227.19|23107.19|23250.8|23130.8|23227.19|23107.19|10
1635739170000|2021-11-01 03:59:30|23231.32|23111.32|23223.24|23103.24|23231.32|23111.32|23217.23|23097.23|10
1635739180000|2021-11-01 03:59:40|23223.7|23103.7|23230.79|23110.79|23234.84|23114.84|23223.7|23103.7|10
1635739190000|2021-11-01 03:59:50|23234.57|23114.57|23237.69|23117.69|23237.8|23117.8|23234.57|23114.57|10
1635739200000|2021-11-01 04:00:00|23238.78|23118.78|23214.25|23094.25|23238.78|23118.78|23214.25|23094.25|10
1635739210000|2021-11-01 04:00:10|23213.6|23093.6|23198.05|23078.05|23213.78|23093.78|23198.05|23078.05|10
1635739220000|2021-11-01 04:00:20|23199.91|23079.91|23171.83|23051.83|23199.91|23079.91|23171.83|23051.83|10
1635739230000|2021-11-01 04:00:30|23168.74|23048.74|23176.72|23056.72|23177.62|23057.62|23165.38|23045.38|10
1635739240000|2021-11-01 04:00:40|23179.28|23059.28|23171.58|23051.58|23180.03|23060.03|23171.58|23051.58|10
1635739250000|2021-11-01 04:00:50|23170.83|23050.83|23176.76|23056.76|23176.76|23056.76|23170.23|23050.23|10
1635739260000|2021-11-01 04:01:00|23176.45|23056.45|23183.43|23063.43|23183.43|23063.43|23175.7|23055.7|10
1635739270000|2021-11-01 04:01:10|23184.31|23064.31|23181.67|23061.67|23184.31|23064.31|23179.78|23059.78|10
1635739280000|2021-11-01 04:01:20|23182.24|23062.24|23187.61|23067.61|23187.62|23067.62|23182.24|23062.24|10
1635739290000|2021-11-01 04:01:30|23188.67|23068.67|23194.24|23074.24|23194.24|23074.24|23188.67|23068.67|10
1635739300000|2021-11-01 04:01:40|23193.21|23073.21|23194.05|23074.05|23194.05|23074.05|23190.52|23070.52|10
1635739310000|2021-11-01 04:01:50|23194.18|23074.18|23186.95|23066.95|23194.77|23074.77|23186.95|23066.95|10
1635739320000|2021-11-01 04:02:00|23187.88|23067.88|23172.63|23052.63|23187.88|23067.88|23172.63|23052.63|10
1635739330000|2021-11-01 04:02:10|23172.2|23052.2|23171.77|23051.77|23176.3|23056.3|23171.48|23051.48|10
1635739340000|2021-11-01 04:02:20|23171|23051|23167.92|23047.92|23171.96|23051.96|23167.92|23047.92|9
1635739350000|2021-11-01 04:02:30|23167.59|23047.59|23163.91|23043.91|23167.59|23047.59|23162.87|23042.87|10
1635739360000|2021-11-01 04:02:40|23163.76|23043.76|23154.22|23034.22|23163.8|23043.8|23154.22|23034.22|10
1635739370000|2021-11-01 04:02:50|23153.16|23033.16|23129.23|23009.23|23156.13|23036.13|23127.95|23007.95|10
1635739380000|2021-11-01 04:03:00|23132.17|23012.17|23082.65|22962.65|23132.17|23012.17|23082.65|22962.65|10
1635739390000|2021-11-01 04:03:10|23083.21|22963.21|23097.66|22977.66|23097.66|22977.66|23080.89|22960.89|10
1635739400000|2021-11-01 04:03:20|23100.33|22980.33|23114|22994|23114|22994|23100.33|22980.33|10
1635739410000|2021-11-01 04:03:30|23115.57|22995.57|23113.18|22993.18|23118.04|22998.04|23113.18|22993.18|9
1635739420000|2021-11-01 04:03:40|23114.99|22994.99|23127.86|23007.86|23127.86|23007.86|23114.99|22994.99|10
1635739430000|2021-11-01 04:03:50|23130.15|23010.15|23118.91|22998.91|23131.97|23011.97|23118.91|22998.91|10
1635739440000|2021-11-01 04:04:00|23116.47|22996.47|23110.63|22990.63|23116.47|22996.47|23109|22989|10
1635739450000|2021-11-01 04:04:10|23110.9|22990.9|23110.56|22990.56|23111|22991|23109.14|22989.14|10
1635739460000|2021-11-01 04:04:20|23111.52|22991.52|23123.09|23003.09|23124.01|23004.01|23111.52|22991.52|10
1635739470000|2021-11-01 04:04:30|23126.32|23006.32|23136.82|23016.82|23137.13|23017.13|23126.32|23006.32|10
1635739480000|2021-11-01 04:04:40|23138.45|23018.45|23136.03|23016.03|23138.45|23018.45|23133.8|23013.8|10
1635739490000|2021-11-01 04:04:50|23136.92|23016.92|23131.96|23011.96|23137.58|23017.58|23131.59|23011.59|10
1635739500000|2021-11-01 04:05:00|23131.55|23011.55|23128.11|23008.11|23131.65|23011.65|23128.11|23008.11|10
1635739510000|2021-11-01 04:05:10|23129.27|23009.27|23124.11|23004.11|23129.27|23009.27|23124.11|23004.11|10
1635739520000|2021-11-01 04:05:20|23124.5|23004.5|23125.32|23005.32|23127.71|23007.71|23124.5|23004.5|10
1635739530000|2021-11-01 04:05:30|23126.68|23006.68|23133.55|23013.55|23133.55|23013.55|23126.5|23006.5|10
1635739540000|2021-11-01 04:05:40|23135.66|23015.66|23143.28|23023.28|23143.28|23023.28|23135.66|23015.66|10
1635739550000|2021-11-01 04:05:50|23143.78|23023.78|23147.47|23027.47|23147.47|23027.47|23143.19|23023.19|10
1635739560000|2021-11-01 04:06:00|23143.42|23023.42|23128.55|23008.55|23143.42|23023.42|23128.55|23008.55|10
1635739570000|2021-11-01 04:06:10|23128.38|23008.38|23124.64|23004.64|23129.19|23009.19|23124.64|23004.64|10
1635739580000|2021-11-01 04:06:20|23125.05|23005.05|23124.11|23004.11|23125.05|23005.05|23123.29|23003.29|10
1635739590000|2021-11-01 04:06:30|23124.49|23004.49|23122.69|23002.69|23125.1|23005.1|23122.56|23002.56|10
1635739600000|2021-11-01 04:06:40|23121.3|23001.3|23121.69|23001.69|23124.37|23004.37|23121.3|23001.3|10
1635739610000|2021-11-01 04:06:50|23121.15|23001.15|23119.28|22999.28|23121.49|23001.49|23119.28|22999.28|10
1635739620000|2021-11-01 04:07:00|23119.46|22999.46|23112.09|22992.09|23119.46|22999.46|23112.09|22992.09|10
1635739630000|2021-11-01 04:07:10|23111.85|22991.85|23103.89|22983.89|23111.85|22991.85|23103.68|22983.68|10
1635739640000|2021-11-01 04:07:20|23102.77|22982.77|23103.8|22983.8|23104.67|22984.67|23102.77|22982.77|10
1635739650000|2021-11-01 04:07:30|23104.8|22984.8|23107.38|22987.38|23107.38|22987.38|23104.8|22984.8|9
1635739660000|2021-11-01 04:07:40|23107.63|22987.63|23109.08|22989.08|23109.32|22989.32|23107.38|22987.38|9
1635739670000|2021-11-01 04:07:50|23108.48|22988.48|23113.13|22993.13|23113.62|22993.62|23108.43|22988.43|10
1635739680000|2021-11-01 04:08:00|23114.92|22994.92|23120.25|23000.25|23120.25|23000.25|23114.79|22994.79|10
1635739690000|2021-11-01 04:08:10|23120.55|23000.55|23127.16|23007.16|23129.4|23009.4|23120.55|23000.55|9
1635739700000|2021-11-01 04:08:20|23127.97|23007.97|23127.48|23007.48|23128.35|23008.35|23127.11|23007.11|10
1635739710000|2021-11-01 04:08:30|23127.79|23007.79|23134.8|23014.8|23135.48|23015.48|23127.79|23007.79|10
1635739720000|2021-11-01 04:08:40|23134.83|23014.83|23138.51|23018.51|23138.51|23018.51|23134.83|23014.83|10
1635739730000|2021-11-01 04:08:50|23136.78|23016.78|23138.99|23018.99|23138.99|23018.99|23135.08|23015.08|10
1635739740000|2021-11-01 04:09:00|23138.38|23018.38|23144.35|23024.35|23144.35|23024.35|23138.38|23018.38|10
1635739750000|2021-11-01 04:09:10|23145.19|23025.19|23141.84|23021.84|23145.58|23025.58|23141.84|23021.84|10
1635739760000|2021-11-01 04:09:20|23141.29|23021.29|23135.92|23015.92|23141.29|23021.29|23135.92|23015.92|10
1635739770000|2021-11-01 04:09:30|23135.23|23015.23|23130.62|23010.62|23135.23|23015.23|23130.62|23010.62|10
1635739780000|2021-11-01 04:09:40|23130.78|23010.78|23133.08|23013.08|23133.08|23013.08|23129.49|23009.49|10
1635739790000|2021-11-01 04:09:50|23133.34|23013.34|23137.62|23017.62|23137.62|23017.62|23132.99|23012.99|10
1635739800000|2021-11-01 04:10:00|23141.27|23021.27|23155.02|23035.02|23155.02|23035.02|23141.27|23021.27|10
1635739810000|2021-11-01 04:10:10|23156.97|23036.97|23151.8|23031.8|23157.61|23037.61|23150.65|23030.65|10
1635739820000|2021-11-01 04:10:20|23153.5|23033.5|23147.97|23027.97|23154.22|23034.22|23147.97|23027.97|10
1635739830000|2021-11-01 04:10:30|23148.34|23028.34|23153.92|23033.92|23153.92|23033.92|23147.86|23027.86|10
1635739840000|2021-11-01 04:10:40|23156.25|23036.25|23158.96|23038.96|23159.74|23039.74|23156.25|23036.25|10
1635739850000|2021-11-01 04:10:50|23159.41|23039.41|23159.36|23039.36|23162.48|23042.48|23159.13|23039.13|10
1635739860000|2021-11-01 04:11:00|23159.48|23039.48|23160.66|23040.66|23160.66|23040.66|23159.48|23039.48|10
1635739870000|2021-11-01 04:11:10|23162.95|23042.95|23166.74|23046.74|23166.74|23046.74|23161.72|23041.72|10
1635739880000|2021-11-01 04:11:20|23166.78|23046.78|23168.18|23048.18|23168.18|23048.18|23166.56|23046.56|10
1635739890000|2021-11-01 04:11:30|23167.81|23047.81|23172.78|23052.78|23172.78|23052.78|23167.44|23047.44|10
1635739900000|2021-11-01 04:11:40|23174.32|23054.32|23178.27|23058.27|23180.23|23060.23|23174.32|23054.32|10
1635739910000|2021-11-01 04:11:50|23180.1|23060.1|23183.68|23063.68|23186.03|23066.03|23178.79|23058.79|10
1635739920000|2021-11-01 04:12:00|23183.23|23063.23|23177.41|23057.41|23183.6|23063.6|23177.41|23057.41|9
1635739930000|2021-11-01 04:12:10|23177.2|23057.2|23192.31|23072.31|23192.31|23072.31|23177.2|23057.2|10
1635739940000|2021-11-01 04:12:20|23195.98|23075.98|23204.41|23084.41|23205.51|23085.51|23195.98|23075.98|10
1635739950000|2021-11-01 04:12:30|23202.17|23082.17|23225.07|23105.07|23225.13|23105.13|23202.17|23082.17|10
1635739960000|2021-11-01 04:12:40|23226.89|23106.89|23241.39|23121.39|23241.39|23121.39|23226.89|23106.89|10
1635739970000|2021-11-01 04:12:50|23246.52|23126.52|23252.6|23132.6|23255.15|23135.15|23246.52|23126.52|10
1635739980000|2021-11-01 04:13:00|23251.41|23131.41|23251.84|23131.84|23252.63|23132.63|23250.87|23130.87|9
1635739990000|2021-11-01 04:13:10|23252.44|23132.44|23254.79|23134.79|23255.37|23135.37|23252.33|23132.33|10
1635740000000|2021-11-01 04:13:20|23253.05|23133.05|23256.05|23136.05|23256.11|23136.11|23252.16|23132.16|9
1635740010000|2021-11-01 04:13:30|23256.68|23136.68|23269.84|23149.84|23269.84|23149.84|23255.2|23135.2|10
1635740020000|2021-11-01 04:13:40|23270.43|23150.43|23278.04|23158.04|23278.34|23158.34|23270.43|23150.43|10
1635740030000|2021-11-01 04:13:50|23276.13|23156.13|23278.96|23158.96|23278.96|23158.96|23274.45|23154.45|10
1635740040000|2021-11-01 04:14:00|23280.14|23160.14|23267.93|23147.93|23280.15|23160.15|23267.93|23147.93|10
1635740050000|2021-11-01 04:14:10|23267.52|23147.52|23262.4|23142.4|23268.11|23148.11|23262.4|23142.4|10
1635740060000|2021-11-01 04:14:20|23261.92|23141.92|23264.32|23144.32|23266.44|23146.44|23261.92|23141.92|10
1635740070000|2021-11-01 04:14:30|23263.58|23143.58|23263.49|23143.49|23263.8|23143.8|23262.78|23142.78|10
1635740080000|2021-11-01 04:14:40|23262.25|23142.25|23268.24|23148.24|23268.66|23148.66|23262.25|23142.25|10
1635740090000|2021-11-01 04:14:50|23268.18|23148.18|23267.51|23147.51|23268.18|23148.18|23266.36|23146.36|10
1635740100000|2021-11-01 04:15:00|23267.61|23147.61|23272.94|23152.94|23273.45|23153.45|23267.61|23147.61|10
1635740110000|2021-11-01 04:15:10|23273.16|23153.16|23272.72|23152.72|23273.73|23153.73|23272.38|23152.38|10
1635740120000|2021-11-01 04:15:20|23272.66|23152.66|23274.66|23154.66|23275.73|23155.73|23272.66|23152.66|10
1635740130000|2021-11-01 04:15:30|23275.11|23155.11|23274.83|23154.83|23275.53|23155.53|23274.16|23154.16|10
1635740140000|2021-11-01 04:15:40|23275.97|23155.97|23283.33|23163.33|23283.33|23163.33|23275.49|23155.49|10
1635740150000|2021-11-01 04:15:50|23282.95|23162.95|23283.61|23163.61|23284.38|23164.38|23282.25|23162.25|10
1635740160000|2021-11-01 04:16:00|23283.57|23163.57|23290.27|23170.27|23290.27|23170.27|23283.57|23163.57|10
1635740170000|2021-11-01 04:16:10|23291.48|23171.48|23296.35|23176.35|23296.35|23176.35|23291.48|23171.48|10
1635740180000|2021-11-01 04:16:20|23296.45|23176.45|23291.32|23171.32|23297.37|23177.37|23291.32|23171.32|9
1635740190000|2021-11-01 04:16:30|23290.02|23170.02|23293.12|23173.12|23293.12|23173.12|23289.18|23169.18|10
1635740200000|2021-11-01 04:16:40|23293.74|23173.74|23300.95|23180.95|23300.95|23180.95|23293.74|23173.74|10
1635740210000|2021-11-01 04:16:50|23300.05|23180.05|23296.62|23176.62|23300.44|23180.44|23296.62|23176.62|10
1635740220000|2021-11-01 04:17:00|23296.31|23176.31|23296.12|23176.12|23298.34|23178.34|23296.12|23176.12|10
1635740230000|2021-11-01 04:17:10|23295.63|23175.63|23295.17|23175.17|23296.99|23176.99|23295.16|23175.16|10
1635740240000|2021-11-01 04:17:20|23294.97|23174.97|23294.8|23174.8|23294.97|23174.97|23293.18|23173.18|10
1635740250000|2021-11-01 04:17:30|23294.98|23174.98|23296.01|23176.01|23299.65|23179.65|23294.63|23174.63|10
1635740260000|2021-11-01 04:17:40|23296.03|23176.03|23297.13|23177.13|23297.13|23177.13|23294.64|23174.64|10
1635740270000|2021-11-01 04:17:50|23298.39|23178.39|23297.29|23177.29|23298.56|23178.56|23297.22|23177.22|10
1635740280000|2021-11-01 04:18:00|23297.26|23177.26|23298.6|23178.6|23298.6|23178.6|23297.17|23177.17|10
1635740290000|2021-11-01 04:18:10|23298.93|23178.93|23300.74|23180.74|23301.91|23181.91|23298.72|23178.72|10
1635740300000|2021-11-01 04:18:20|23300.72|23180.72|23299.13|23179.13|23300.72|23180.72|23299.13|23179.13|9
1635740310000|2021-11-01 04:18:30|23300.68|23180.68|23299.73|23179.73|23300.68|23180.68|23298.77|23178.77|9
1635740320000|2021-11-01 04:18:40|23299.65|23179.65|23299.36|23179.36|23299.85|23179.85|23299.08|23179.08|10
1635740330000|2021-11-01 04:18:50|23299.34|23179.34|23296.04|23176.04|23299.39|23179.39|23296.04|23176.04|10
1635740340000|2021-11-01 04:19:00|23296.06|23176.06|23292.74|23172.74|23296.06|23176.06|23292.3|23172.3|10
1635740350000|2021-11-01 04:19:10|23293.37|23173.37|23298.18|23178.18|23298.18|23178.18|23292.97|23172.97|10
1635740360000|2021-11-01 04:19:20|23298.42|23178.42|23300.85|23180.85|23300.85|23180.85|23298.42|23178.42|9
1635740370000|2021-11-01 04:19:30|23300.98|23180.98|23304.08|23184.08|23304.1|23184.1|23300.98|23180.98|10
1635740380000|2021-11-01 04:19:40|23304.61|23184.61|23306.1|23186.1|23307.08|23187.08|23304.51|23184.51|10
1635740390000|2021-11-01 04:19:50|23306.85|23186.85|23308.12|23188.12|23308.12|23188.12|23306.85|23186.85|10
1635740400000|2021-11-01 04:20:00|23308.05|23188.05|23309.76|23189.76|23309.76|23189.76|23307.18|23187.18|10
1635740410000|2021-11-01 04:20:10|23314.28|23194.28|23321.69|23201.69|23321.69|23201.69|23314.28|23194.28|10
1635740420000|2021-11-01 04:20:20|23323.8|23203.8|23335.56|23215.56|23335.56|23215.56|23323.8|23203.8|10
1635740430000|2021-11-01 04:20:30|23336.83|23216.83|23340.07|23220.07|23340.24|23220.24|23336.46|23216.46|10
1635740440000|2021-11-01 04:20:40|23341.34|23221.34|23345.68|23225.68|23348.22|23228.22|23341.34|23221.34|10
1635740450000|2021-11-01 04:20:50|23345.07|23225.07|23337.13|23217.13|23345.07|23225.07|23337.13|23217.13|9
1635740460000|2021-11-01 04:21:00|23334.3|23214.3|23336.94|23216.94|23336.94|23216.94|23334.3|23214.3|10
1635740470000|2021-11-01 04:21:10|23337.25|23217.25|23340.29|23220.29|23340.29|23220.29|23337.15|23217.15|10
1635740480000|2021-11-01 04:21:20|23340.15|23220.15|23340.12|23220.12|23342.96|23222.96|23340.12|23220.12|10
1635740490000|2021-11-01 04:21:30|23339.39|23219.39|23335.56|23215.56|23340|23220|23335.56|23215.56|10
1635740500000|2021-11-01 04:21:40|23334.78|23214.78|23329.3|23209.3|23334.78|23214.78|23329.3|23209.3|9
1635740510000|2021-11-01 04:21:50|23328.81|23208.81|23322.3|23202.3|23328.81|23208.81|23322.3|23202.3|9
1635740520000|2021-11-01 04:22:00|23321.83|23201.83|23318.96|23198.96|23321.83|23201.83|23318.96|23198.96|10
1635740530000|2021-11-01 04:22:10|23318.46|23198.46|23323.48|23203.48|23323.48|23203.48|23318.12|23198.12|10
1635740540000|2021-11-01 04:22:20|23324.35|23204.35|23322.57|23202.57|23325.31|23205.31|23322|23202|10
1635740550000|2021-11-01 04:22:30|23324.16|23204.16|23324.31|23204.31|23324.43|23204.43|23323.64|23203.64|10
1635740560000|2021-11-01 04:22:40|23324.03|23204.03|23320.76|23200.76|23324.03|23204.03|23320.76|23200.76|10
1635740570000|2021-11-01 04:22:50|23320.72|23200.72|23325.36|23205.36|23325.36|23205.36|23320.6|23200.6|10
1635740580000|2021-11-01 04:23:00|23325.41|23205.41|23325.27|23205.27|23327.96|23207.96|23324.13|23204.13|10
1635740590000|2021-11-01 04:23:10|23324.64|23204.64|23324.72|23204.72|23324.94|23204.94|23323.25|23203.25|9
1635740600000|2021-11-01 04:23:20|23325.18|23205.18|23327.2|23207.2|23327.54|23207.54|23325.04|23205.04|10
1635740610000|2021-11-01 04:23:30|23326.69|23206.69|23326.49|23206.49|23327.16|23207.16|23325.46|23205.46|10
1635740620000|2021-11-01 04:23:40|23327.22|23207.22|23328.08|23208.08|23328.13|23208.13|23327.22|23207.22|10
1635740630000|2021-11-01 04:23:50|23328.12|23208.12|23327|23207|23328.12|23208.12|23326.22|23206.22|9
1635740640000|2021-11-01 04:24:00|23327.78|23207.78|23333.41|23213.41|23333.41|23213.41|23327.75|23207.75|10
1635740650000|2021-11-01 04:24:10|23333.62|23213.62|23337.11|23217.11|23337.11|23217.11|23333.62|23213.62|10
1635740660000|2021-11-01 04:24:20|23337.21|23217.21|23337.44|23217.44|23338.15|23218.15|23336.44|23216.44|10
1635740670000|2021-11-01 04:24:30|23338.74|23218.74|23343.93|23223.93|23343.93|23223.93|23338.74|23218.74|10
1635740680000|2021-11-01 04:24:40|23346.28|23226.28|23347.91|23227.91|23348.28|23228.28|23346.16|23226.16|10
1635740690000|2021-11-01 04:24:50|23348.89|23228.89|23355.18|23235.18|23355.18|23235.18|23348.89|23228.89|10
1635740700000|2021-11-01 04:25:00|23356.81|23236.81|23360.99|23240.99|23360.99|23240.99|23356.81|23236.81|9
1635740710000|2021-11-01 04:25:10|23363.24|23243.24|23366.33|23246.33|23366.33|23246.33|23363.24|23243.24|10
1635740720000|2021-11-01 04:25:20|23365.58|23245.58|23369.8|23249.8|23369.8|23249.8|23365.58|23245.58|10
1635740730000|2021-11-01 04:25:30|23370.69|23250.69|23370.23|23250.23|23373.39|23253.39|23370.23|23250.23|10
1635740740000|2021-11-01 04:25:40|23368.25|23248.25|23363.71|23243.71|23368.25|23248.25|23363.71|23243.71|10
1635740750000|2021-11-01 04:25:50|23364.1|23244.1|23365.28|23245.28|23365.68|23245.68|23363.72|23243.72|10
1635740760000|2021-11-01 04:26:00|23364.76|23244.76|23368.89|23248.89|23368.89|23248.89|23364.76|23244.76|10
1635740770000|2021-11-01 04:26:10|23368.34|23248.34|23369.35|23249.35|23369.7|23249.7|23368.34|23248.34|10
1635740780000|2021-11-01 04:26:20|23369.32|23249.32|23368.39|23248.39|23369.32|23249.32|23367.85|23247.85|10
1635740790000|2021-11-01 04:26:30|23368.55|23248.55|23364.13|23244.13|23368.55|23248.55|23364.13|23244.13|10
1635740800000|2021-11-01 04:26:40|23362.38|23242.38|23360.33|23240.33|23362.38|23242.38|23359.95|23239.95|10
1635740810000|2021-11-01 04:26:50|23360.39|23240.39|23358.32|23238.32|23360.39|23240.39|23358|23238|10
1635740820000|2021-11-01 04:27:00|23358.34|23238.34|23356.78|23236.78|23358.34|23238.34|23356.16|23236.16|8
1635740830000|2021-11-01 04:27:10|23352.63|23232.63|23353.03|23233.03|23353.04|23233.04|23351.85|23231.85|10
1635740840000|2021-11-01 04:27:20|23352.95|23232.95|23358.11|23238.11|23358.11|23238.11|23352.95|23232.95|10
1635740850000|2021-11-01 04:27:30|23358.66|23238.66|23361.18|23241.18|23361.36|23241.36|23358.66|23238.66|10
1635740860000|2021-11-01 04:27:40|23359.71|23239.71|23352|23232|23359.71|23239.71|23352|23232|10
1635740870000|2021-11-01 04:27:50|23350.26|23230.26|23349.25|23229.25|23350.53|23230.53|23349.04|23229.04|9
1635740880000|2021-11-01 04:28:00|23347.63|23227.63|23346.24|23226.24|23347.73|23227.73|23346.24|23226.24|10
1635740890000|2021-11-01 04:28:10|23346.52|23226.52|23344.61|23224.61|23346.52|23226.52|23344.61|23224.61|9
1635740900000|2021-11-01 04:28:20|23345.62|23225.62|23345.88|23225.88|23348.21|23228.21|23345.6|23225.6|10
1635740910000|2021-11-01 04:28:30|23345.02|23225.02|23345.12|23225.12|23345.73|23225.73|23343.8|23223.8|10
1635740920000|2021-11-01 04:28:40|23346.18|23226.18|23348.34|23228.34|23348.36|23228.36|23346.16|23226.16|9
1635740930000|2021-11-01 04:28:50|23347.23|23227.23|23348.32|23228.32|23348.73|23228.73|23347.23|23227.23|10
1635740940000|2021-11-01 04:29:00|23349.19|23229.19|23350.21|23230.21|23351.48|23231.48|23349.19|23229.19|9
1635740950000|2021-11-01 04:29:10|23349.17|23229.17|23351.9|23231.9|23352.19|23232.19|23348.85|23228.85|10
1635740960000|2021-11-01 04:29:20|23352.59|23232.59|23350.98|23230.98|23352.59|23232.59|23349.96|23229.96|8
1635740970000|2021-11-01 04:29:30|23350.57|23230.57|23349.53|23229.53|23351.37|23231.37|23349.11|23229.11|10
1635740980000|2021-11-01 04:29:40|23349.98|23229.98|23351.9|23231.9|23353.26|23233.26|23349.98|23229.98|10
1635740990000|2021-11-01 04:29:50|23352.05|23232.05|23351.35|23231.35|23353.35|23233.35|23351.19|23231.19|10
1635741000000|2021-11-01 04:30:00|23351.16|23231.16|23350.4|23230.4|23351.34|23231.34|23350.1|23230.1|10
1635741010000|2021-11-01 04:30:10|23350.29|23230.29|23351.89|23231.89|23351.89|23231.89|23350.23|23230.23|9
1635741020000|2021-11-01 04:30:20|23352.78|23232.78|23355.38|23235.38|23355.89|23235.89|23352.78|23232.78|10
1635741030000|2021-11-01 04:30:30|23355.92|23235.92|23357.62|23237.62|23357.62|23237.62|23355.92|23235.92|10
1635741040000|2021-11-01 04:30:40|23357.76|23237.76|23360.27|23240.27|23360.27|23240.27|23357.59|23237.59|10
1635741050000|2021-11-01 04:30:50|23360.24|23240.24|23363.59|23243.59|23363.92|23243.92|23360.2|23240.2|10
1635741060000|2021-11-01 04:31:00|23363.63|23243.63|23370.25|23250.25|23370.25|23250.25|23363.63|23243.63|10
1635741070000|2021-11-01 04:31:10|23370.29|23250.29|23370.35|23250.35|23370.61|23250.61|23369.19|23249.19|9
1635741080000|2021-11-01 04:31:20|23370.94|23250.94|23375.37|23255.37|23375.37|23255.37|23370.46|23250.46|10
1635741090000|2021-11-01 04:31:30|23375.69|23255.69|23380.45|23260.45|23380.45|23260.45|23375.67|23255.67|10
1635741100000|2021-11-01 04:31:40|23383.1|23263.1|23392.89|23272.89|23392.98|23272.98|23383.1|23263.1|9
1635741110000|2021-11-01 04:31:50|23391.09|23271.09|23393.84|23273.84|23393.84|23273.84|23391.06|23271.06|9
1635741120000|2021-11-01 04:32:00|23394.3|23274.3|23395.9|23275.9|23396.05|23276.05|23394.09|23274.09|10
1635741130000|2021-11-01 04:32:10|23395.61|23275.61|23398.67|23278.67|23398.74|23278.74|23394.58|23274.58|10
1635741140000|2021-11-01 04:32:20|23398.16|23278.16|23402.41|23282.41|23402.41|23282.41|23397.81|23277.81|9
1635741150000|2021-11-01 04:32:30|23401.79|23281.79|23404.84|23284.84|23404.84|23284.84|23401.79|23281.79|10
1635741160000|2021-11-01 04:32:40|23405.5|23285.5|23409.44|23289.44|23410.45|23290.45|23405.5|23285.5|10
1635741170000|2021-11-01 04:32:50|23410.67|23290.67|23414.71|23294.71|23414.71|23294.71|23410.67|23290.67|9
1635741180000|2021-11-01 04:33:00|23415.53|23295.53|23421.43|23301.43|23421.43|23301.43|23415.53|23295.53|10
1635741190000|2021-11-01 04:33:10|23423.48|23303.48|23432.25|23312.25|23432.25|23312.25|23423.48|23303.48|10
1635741200000|2021-11-01 04:33:20|23433.66|23313.66|23437.61|23317.61|23437.61|23317.61|23432.67|23312.67|10
1635741210000|2021-11-01 04:33:30|23447.81|23327.81|23450.36|23330.36|23450.36|23330.36|23447.07|23327.07|10
1635741220000|2021-11-01 04:33:40|23451.4|23331.4|23463.96|23343.96|23463.96|23343.96|23451.4|23331.4|10
1635741230000|2021-11-01 04:33:50|23463.29|23343.29|23469.95|23349.95|23469.95|23349.95|23463.29|23343.29|10
1635741240000|2021-11-01 04:34:00|23471.5|23351.5|23481.49|23361.49|23482|23362|23471.5|23351.5|10
1635741250000|2021-11-01 04:34:10|23481.65|23361.65|23471.38|23351.38|23481.65|23361.65|23471.38|23351.38|10
1635741260000|2021-11-01 04:34:20|23469.37|23349.37|23470.6|23350.6|23470.6|23350.6|23467.04|23347.04|10
1635741270000|2021-11-01 04:34:30|23469.82|23349.82|23466.26|23346.26|23469.82|23349.82|23466.26|23346.26|10
1635741280000|2021-11-01 04:34:40|23466.39|23346.39|23464.82|23344.82|23466.39|23346.39|23464.72|23344.72|10
1635741290000|2021-11-01 04:34:50|23464.55|23344.55|23464.4|23344.4|23464.55|23344.55|23462.9|23342.9|10
1635741300000|2021-11-01 04:35:00|23463.97|23343.97|23461.41|23341.41|23463.97|23343.97|23460.78|23340.78|10
1635741310000|2021-11-01 04:35:10|23460.75|23340.75|23461.33|23341.33|23461.91|23341.91|23459.8|23339.8|10
1635741320000|2021-11-01 04:35:20|23461.89|23341.89|23468.24|23348.24|23470.32|23350.32|23461.89|23341.89|9
1635741330000|2021-11-01 04:35:30|23470.14|23350.14|23473.28|23353.28|23473.87|23353.87|23470.14|23350.14|10
1635741340000|2021-11-01 04:35:40|23473.14|23353.14|23469.6|23349.6|23473.14|23353.14|23469.6|23349.6|10
1635741350000|2021-11-01 04:35:50|23469.57|23349.57|23465.55|23345.55|23470.78|23350.78|23465.55|23345.55|8
1635741360000|2021-11-01 04:36:00|23465.65|23345.65|23465.83|23345.83|23466.15|23346.15|23465.35|23345.35|10
1635741370000|2021-11-01 04:36:10|23466.43|23346.43|23462.87|23342.87|23466.76|23346.76|23462.87|23342.87|10
1635741380000|2021-11-01 04:36:20|23461.57|23341.57|23457.69|23337.69|23461.57|23341.57|23457.31|23337.31|10
1635741390000|2021-11-01 04:36:30|23457.21|23337.21|23458.17|23338.17|23460.51|23340.51|23457.21|23337.21|10
1635741400000|2021-11-01 04:36:40|23458.14|23338.14|23457.51|23337.51|23460.46|23340.46|23457.51|23337.51|10
1635741410000|2021-11-01 04:36:50|23457.61|23337.61|23453.97|23333.97|23458.27|23338.27|23453.97|23333.97|10
1635741420000|2021-11-01 04:37:00|23453.66|23333.66|23450.71|23330.71|23453.66|23333.66|23449.64|23329.64|10
1635741430000|2021-11-01 04:37:10|23451.59|23331.59|23448.48|23328.48|23451.59|23331.59|23448.06|23328.06|10
1635741440000|2021-11-01 04:37:20|23448.01|23328.01|23448.08|23328.08|23449.81|23329.81|23448.01|23328.01|10
1635741450000|2021-11-01 04:37:30|23447.8|23327.8|23443.59|23323.59|23448.1|23328.1|23443.59|23323.59|10
1635741460000|2021-11-01 04:37:40|23443.4|23323.4|23439.74|23319.74|23444.15|23324.15|23439.73|23319.73|9
1635741470000|2021-11-01 04:37:50|23439.5|23319.5|23438.17|23318.17|23439.89|23319.89|23438.17|23318.17|10
1635741480000|2021-11-01 04:38:00|23437.69|23317.69|23434.53|23314.53|23437.69|23317.69|23434.53|23314.53|9
1635741490000|2021-11-01 04:38:10|23433.85|23313.85|23432.19|23312.19|23433.85|23313.85|23431.86|23311.86|10
1635741500000|2021-11-01 04:38:20|23432.61|23312.61|23434.95|23314.95|23434.95|23314.95|23432.19|23312.19|10
1635741510000|2021-11-01 04:38:30|23435.4|23315.4|23432.51|23312.51|23435.91|23315.91|23432.51|23312.51|10
1635741520000|2021-11-01 04:38:40|23432.85|23312.85|23430.21|23310.21|23432.85|23312.85|23430.21|23310.21|9
1635741530000|2021-11-01 04:38:50|23429.9|23309.9|23430.54|23310.54|23430.72|23310.72|23429.55|23309.55|8
1635741540000|2021-11-01 04:39:00|23430.48|23310.48|23434.23|23314.23|23435.44|23315.44|23430.48|23310.48|10
1635741550000|2021-11-01 04:39:10|23434.53|23314.53|23434.35|23314.35|23435.13|23315.13|23434.35|23314.35|9
1635741560000|2021-11-01 04:39:20|23435.17|23315.17|23434.42|23314.42|23435.39|23315.39|23433.02|23313.02|10
1635741570000|2021-11-01 04:39:30|23432.87|23312.87|23433.88|23313.88|23433.88|23313.88|23432.12|23312.12|8
1635741580000|2021-11-01 04:39:40|23433.89|23313.89|23433.19|23313.19|23436.02|23316.02|23432.88|23312.88|10
1635741590000|2021-11-01 04:39:50|23433.91|23313.91|23436.85|23316.85|23437.82|23317.82|23433.89|23313.89|9
1635741600000|2021-11-01 04:40:00|23437.53|23317.53|23440.47|23320.47|23442.67|23322.67|23437.53|23317.53|10
1635741610000|2021-11-01 04:40:10|23440.07|23320.07|23442.26|23322.26|23442.67|23322.67|23438.85|23318.85|10
1635741620000|2021-11-01 04:40:20|23442.16|23322.16|23445.48|23325.48|23445.77|23325.77|23442.16|23322.16|10
1635741630000|2021-11-01 04:40:30|23445.88|23325.88|23449.04|23329.04|23449.95|23329.95|23445.88|23325.88|10
1635741640000|2021-11-01 04:40:40|23450.12|23330.12|23449.72|23329.72|23450.9|23330.9|23449.56|23329.56|10
1635741650000|2021-11-01 04:40:50|23449.95|23329.95|23451.47|23331.47|23451.47|23331.47|23449.08|23329.08|10
1635741660000|2021-11-01 04:41:00|23451.55|23331.55|23451.8|23331.8|23452.86|23332.86|23451.55|23331.55|9
1635741670000|2021-11-01 04:41:10|23451.68|23331.68|23453.12|23333.12|23454.04|23334.04|23450.77|23330.77|10
1635741680000|2021-11-01 04:41:20|23453.02|23333.02|23453.42|23333.42|23454.31|23334.31|23453.02|23333.02|10
1635741690000|2021-11-01 04:41:30|23452.81|23332.81|23452.53|23332.53|23453.06|23333.06|23452.36|23332.36|10
1635741700000|2021-11-01 04:41:40|23452.57|23332.57|23456.56|23336.56|23457.24|23337.24|23452.57|23332.57|9
1635741710000|2021-11-01 04:41:50|23456.25|23336.25|23460.4|23340.4|23460.4|23340.4|23456.25|23336.25|10
1635741720000|2021-11-01 04:42:00|23460.82|23340.82|23466.64|23346.64|23467.04|23347.04|23460.74|23340.74|10
1635741730000|2021-11-01 04:42:10|23468.99|23348.99|23468.19|23348.19|23468.99|23348.99|23467.07|23347.07|10
1635741740000|2021-11-01 04:42:20|23468.17|23348.17|23471.42|23351.42|23471.42|23351.42|23468.17|23348.17|10
1635741750000|2021-11-01 04:42:30|23471.43|23351.43|23476.08|23356.08|23476.08|23356.08|23471.43|23351.43|10
1635741760000|2021-11-01 04:42:40|23475.06|23355.06|23475.63|23355.63|23475.97|23355.97|23475.06|23355.06|10
1635741770000|2021-11-01 04:42:50|23476.07|23356.07|23475.61|23355.61|23476.07|23356.07|23473.13|23353.13|10
1635741780000|2021-11-01 04:43:00|23475.82|23355.82|23475.59|23355.59|23476.21|23356.21|23474.12|23354.12|10
1635741790000|2021-11-01 04:43:10|23475.81|23355.81|23472.65|23352.65|23475.81|23355.81|23472.65|23352.65|10
1635741800000|2021-11-01 04:43:20|23472.33|23352.33|23473.02|23353.02|23473.39|23353.39|23472.33|23352.33|10
1635741810000|2021-11-01 04:43:30|23471.79|23351.79|23472.6|23352.6|23473.86|23353.86|23471.59|23351.59|10
1635741820000|2021-11-01 04:43:40|23473.42|23353.42|23472.67|23352.67|23473.42|23353.42|23471.74|23351.74|10
1635741830000|2021-11-01 04:43:50|23473.07|23353.07|23476.45|23356.45|23476.45|23356.45|23472.8|23352.8|9
1635741840000|2021-11-01 04:44:00|23475.84|23355.84|23475.34|23355.34|23477.01|23357.01|23475.01|23355.01|9
1635741850000|2021-11-01 04:44:10|23475.1|23355.1|23473.64|23353.64|23475.87|23355.87|23473.64|23353.64|10
1635741860000|2021-11-01 04:44:20|23473.14|23353.14|23474.59|23354.59|23474.63|23354.63|23473.14|23353.14|9
1635741870000|2021-11-01 04:44:30|23475.04|23355.04|23475.56|23355.56|23475.94|23355.94|23474.43|23354.43|10
1635741880000|2021-11-01 04:44:40|23475.76|23355.76|23478.16|23358.16|23478.16|23358.16|23475.34|23355.34|10
1635741890000|2021-11-01 04:44:50|23477.86|23357.86|23478.44|23358.44|23478.76|23358.76|23476.87|23356.87|10
1635741900000|2021-11-01 04:45:00|23478.68|23358.68|23478.49|23358.49|23478.84|23358.84|23477.18|23357.18|10
1635741910000|2021-11-01 04:45:10|23478.82|23358.82|23482.65|23362.65|23482.65|23362.65|23478.82|23358.82|10
1635741920000|2021-11-01 04:45:20|23483.1|23363.1|23481.06|23361.06|23483.92|23363.92|23481.06|23361.06|9
1635741930000|2021-11-01 04:45:30|23481.12|23361.12|23475.83|23355.83|23483.18|23363.18|23475.83|23355.83|10
1635741940000|2021-11-01 04:45:40|23475.12|23355.12|23470.36|23350.36|23475.12|23355.12|23470.36|23350.36|10
1635741950000|2021-11-01 04:45:50|23471.43|23351.43|23470.79|23350.79|23471.83|23351.83|23468.57|23348.57|9
1635741960000|2021-11-01 04:46:00|23470.1|23350.1|23469.47|23349.47|23471.12|23351.12|23469.04|23349.04|10
1635741970000|2021-11-01 04:46:10|23469.77|23349.77|23468.78|23348.78|23470.53|23350.53|23467.91|23347.91|10
1635741980000|2021-11-01 04:46:20|23468.54|23348.54|23470.91|23350.91|23471.46|23351.46|23468.54|23348.54|10
1635741990000|2021-11-01 04:46:30|23472.34|23352.34|23472.74|23352.74|23473.67|23353.67|23471.92|23351.92|10
1635742000000|2021-11-01 04:46:40|23472.2|23352.2|23471.16|23351.16|23473.45|23353.45|23470.88|23350.88|10
1635742010000|2021-11-01 04:46:50|23471.17|23351.17|23471.01|23351.01|23471.9|23351.9|23470.74|23350.74|10
1635742020000|2021-11-01 04:47:00|23471.03|23351.03|23469.13|23349.13|23471.13|23351.13|23469.13|23349.13|10
1635742030000|2021-11-01 04:47:10|23469.09|23349.09|23469.49|23349.49|23470.88|23350.88|23468.14|23348.14|10
1635742040000|2021-11-01 04:47:20|23469.39|23349.39|23470.98|23350.98|23471.07|23351.07|23469.39|23349.39|10
1635742050000|2021-11-01 04:47:30|23471.33|23351.33|23469.96|23349.96|23471.88|23351.88|23469.96|23349.96|10
1635742060000|2021-11-01 04:47:40|23470.28|23350.28|23471.7|23351.7|23471.86|23351.86|23470.24|23350.24|10
1635742070000|2021-11-01 04:47:50|23471.83|23351.83|23471.75|23351.75|23471.83|23351.83|23470.25|23350.25|10
1635742080000|2021-11-01 04:48:00|23471.4|23351.4|23470.93|23350.93|23472.19|23352.19|23470.21|23350.21|10
1635742090000|2021-11-01 04:48:10|23470.81|23350.81|23467.74|23347.74|23470.88|23350.88|23467.74|23347.74|10
1635742100000|2021-11-01 04:48:20|23467.94|23347.94|23463.41|23343.41|23467.94|23347.94|23463.41|23343.41|9
1635742110000|2021-11-01 04:48:30|23461.36|23341.36|23456.98|23336.98|23461.36|23341.36|23456.98|23336.98|10
1635742120000|2021-11-01 04:48:40|23455.79|23335.79|23453.94|23333.94|23455.79|23335.79|23453.63|23333.63|10
1635742130000|2021-11-01 04:48:50|23454.45|23334.45|23452.7|23332.7|23454.76|23334.76|23452.7|23332.7|10
1635742140000|2021-11-01 04:49:00|23453.42|23333.42|23452.18|23332.18|23455.29|23335.29|23452.18|23332.18|10
1635742150000|2021-11-01 04:49:10|23451.97|23331.97|23448.12|23328.12|23453.46|23333.46|23448.12|23328.12|10
1635742160000|2021-11-01 04:49:20|23447.85|23327.85|23448.39|23328.39|23449.27|23329.27|23447.85|23327.85|10
1635742170000|2021-11-01 04:49:30|23448.45|23328.45|23442.33|23322.33|23448.45|23328.45|23442.33|23322.33|10
1635742180000|2021-11-01 04:49:40|23442.24|23322.24|23440.42|23320.42|23442.29|23322.29|23440.4|23320.4|9
1635742190000|2021-11-01 04:49:50|23439.72|23319.72|23438.92|23318.92|23440.65|23320.65|23438.9|23318.9|10
1635742200000|2021-11-01 04:50:00|23439.13|23319.13|23438.77|23318.77|23439.96|23319.96|23438.44|23318.44|10
1635742210000|2021-11-01 04:50:10|23439.71|23319.71|23440.82|23320.82|23441.96|23321.96|23439.71|23319.71|10
1635742220000|2021-11-01 04:50:20|23442.27|23322.27|23443.83|23323.83|23443.96|23323.96|23442.27|23322.27|9
1635742230000|2021-11-01 04:50:30|23444.96|23324.96|23448.14|23328.14|23449.69|23329.69|23444.96|23324.96|10
1635742240000|2021-11-01 04:50:40|23449.2|23329.2|23449|23329|23449.67|23329.67|23449|23329|8
1635742250000|2021-11-01 04:50:50|23448.46|23328.46|23448.62|23328.62|23449.28|23329.28|23447.71|23327.71|9
1635742260000|2021-11-01 04:51:00|23449.13|23329.13|23441.85|23321.85|23449.13|23329.13|23441.85|23321.85|10
1635742270000|2021-11-01 04:51:10|23442.08|23322.08|23441.49|23321.49|23442.08|23322.08|23440.15|23320.15|10
1635742280000|2021-11-01 04:51:20|23441.8|23321.8|23439.96|23319.96|23441.86|23321.86|23439.79|23319.79|10
1635742290000|2021-11-01 04:51:30|23440.14|23320.14|23444.47|23324.47|23444.53|23324.53|23440.14|23320.14|9
1635742300000|2021-11-01 04:51:40|23444.37|23324.37|23445.12|23325.12|23445.54|23325.54|23444.37|23324.37|9
1635742310000|2021-11-01 04:51:50|23445.15|23325.15|23446.42|23326.42|23446.42|23326.42|23445.04|23325.04|9
1635742320000|2021-11-01 04:52:00|23446.74|23326.74|23445.24|23325.24|23446.74|23326.74|23444.94|23324.94|8
1635742330000|2021-11-01 04:52:10|23445.1|23325.1|23444.34|23324.34|23445.12|23325.12|23443.95|23323.95|10
1635742340000|2021-11-01 04:52:20|23444.51|23324.51|23445.78|23325.78|23446.1|23326.1|23444.51|23324.51|9
1635742350000|2021-11-01 04:52:30|23444.72|23324.72|23444.67|23324.67|23444.76|23324.76|23444.29|23324.29|8
1635742360000|2021-11-01 04:52:40|23444.44|23324.44|23445.31|23325.31|23446.37|23326.37|23444.44|23324.44|10
1635742370000|2021-11-01 04:52:50|23445.62|23325.62|23445.77|23325.77|23446.75|23326.75|23445.35|23325.35|10
1635742380000|2021-11-01 04:53:00|23446.19|23326.19|23446.4|23326.4|23448.52|23328.52|23446.18|23326.18|10
1635742390000|2021-11-01 04:53:10|23446.22|23326.22|23443.63|23323.63|23446.22|23326.22|23443.63|23323.63|10
1635742400000|2021-11-01 04:53:20|23443.43|23323.43|23440.36|23320.36|23444.09|23324.09|23440.36|23320.36|10
1635742410000|2021-11-01 04:53:30|23440.18|23320.18|23438.44|23318.44|23440.58|23320.58|23438.32|23318.32|10
1635742420000|2021-11-01 04:53:40|23438.19|23318.19|23433.83|23313.83|23438.19|23318.19|23433.83|23313.83|10
1635742430000|2021-11-01 04:53:50|23431.65|23311.65|23421.59|23301.59|23431.65|23311.65|23421.59|23301.59|10
1635742440000|2021-11-01 04:54:00|23421.46|23301.46|23417.57|23297.57|23421.46|23301.46|23417.57|23297.57|10
1635742450000|2021-11-01 04:54:10|23417.99|23297.99|23415.53|23295.53|23418.33|23298.33|23414.54|23294.54|10
1635742460000|2021-11-01 04:54:20|23415.43|23295.43|23417.96|23297.96|23417.96|23297.96|23411.34|23291.34|9
1635742470000|2021-11-01 04:54:30|23418.64|23298.64|23428.65|23308.65|23428.65|23308.65|23418.64|23298.64|10
1635742480000|2021-11-01 04:54:40|23428.24|23308.24|23431.59|23311.59|23431.84|23311.84|23425.9|23305.9|10
1635742490000|2021-11-01 04:54:50|23431.04|23311.04|23437.58|23317.58|23438|23318|23431.04|23311.04|10
1635742500000|2021-11-01 04:55:00|23438.92|23318.92|23437.57|23317.57|23438.92|23318.92|23437.57|23317.57|9
1635742510000|2021-11-01 04:55:10|23437.31|23317.31|23437.46|23317.46|23438.62|23318.62|23436.17|23316.17|10
1635742520000|2021-11-01 04:55:20|23437.53|23317.53|23436.94|23316.94|23437.53|23317.53|23435.87|23315.87|10
1635742530000|2021-11-01 04:55:30|23437.31|23317.31|23434.7|23314.7|23437.31|23317.31|23434.7|23314.7|9
1635742540000|2021-11-01 04:55:40|23435.18|23315.18|23435.02|23315.02|23435.37|23315.37|23434.35|23314.35|10
1635742550000|2021-11-01 04:55:50|23435.04|23315.04|23438.45|23318.45|23438.45|23318.45|23434.75|23314.75|10
1635742560000|2021-11-01 04:56:00|23438.56|23318.56|23437.36|23317.36|23439.67|23319.67|23436.98|23316.98|10
1635742570000|2021-11-01 04:56:10|23438.37|23318.37|23438.02|23318.02|23438.8|23318.8|23437.18|23317.18|10
1635742580000|2021-11-01 04:56:20|23438.97|23318.97|23437.12|23317.12|23438.97|23318.97|23437.12|23317.12|10
1635742590000|2021-11-01 04:56:30|23436.94|23316.94|23437.67|23317.67|23437.88|23317.88|23436.65|23316.65|10
1635742600000|2021-11-01 04:56:40|23437.72|23317.72|23438.6|23318.6|23439.06|23319.06|23437.3|23317.3|8
1635742610000|2021-11-01 04:56:50|23438.88|23318.88|23439.5|23319.5|23439.74|23319.74|23438.88|23318.88|8
1635742620000|2021-11-01 04:57:00|23439.53|23319.53|23438.54|23318.54|23439.93|23319.93|23438.28|23318.28|10
1635742630000|2021-11-01 04:57:10|23438.75|23318.75|23435.07|23315.07|23438.89|23318.89|23435.03|23315.03|10
1635742640000|2021-11-01 04:57:20|23434.42|23314.42|23435.18|23315.18|23435.18|23315.18|23433.82|23313.82|9
1635742650000|2021-11-01 04:57:30|23434.76|23314.76|23436.85|23316.85|23436.85|23316.85|23434.76|23314.76|10
1635742660000|2021-11-01 04:57:40|23437.31|23317.31|23436.21|23316.21|23437.31|23317.31|23435.89|23315.89|8
1635742670000|2021-11-01 04:57:50|23436.04|23316.04|23435.03|23315.03|23437.49|23317.49|23435.03|23315.03|10
1635742680000|2021-11-01 04:58:00|23434.87|23314.87|23434.75|23314.75|23436.07|23316.07|23434.75|23314.75|9
1635742690000|2021-11-01 04:58:10|23434.74|23314.74|23435.67|23315.67|23435.67|23315.67|23434.45|23314.45|10
1635742700000|2021-11-01 04:58:20|23437.18|23317.18|23436.9|23316.9|23437.65|23317.65|23436.89|23316.89|8
1635742710000|2021-11-01 04:58:30|23436.95|23316.95|23437.15|23317.15|23437.48|23317.48|23436.95|23316.95|10
1635742720000|2021-11-01 04:58:40|23436.88|23316.88|23441.26|23321.26|23441.52|23321.52|23436.88|23316.88|10
1635742730000|2021-11-01 04:58:50|23441.64|23321.64|23441.17|23321.17|23442.26|23322.26|23440.84|23320.84|10
1635742740000|2021-11-01 04:59:00|23441.57|23321.57|23444.21|23324.21|23445.01|23325.01|23441.57|23321.57|10
1635742750000|2021-11-01 04:59:10|23444.44|23324.44|23440.6|23320.6|23444.44|23324.44|23440.26|23320.26|10
1635742760000|2021-11-01 04:59:20|23440.74|23320.74|23440.56|23320.56|23440.82|23320.82|23440.07|23320.07|10
1635742770000|2021-11-01 04:59:30|23440.53|23320.53|23437.86|23317.86|23440.53|23320.53|23437.86|23317.86|8
1635742780000|2021-11-01 04:59:40|23438.16|23318.16|23433.15|23313.15|23438.16|23318.16|23433.15|23313.15|9
1635742790000|2021-11-01 04:59:50|23432.53|23312.53|23423.58|23303.58|23432.7|23312.7|23423.58|23303.58|10
1635742800000|2021-11-01 05:00:00|23422.6|23302.6|23421.46|23301.46|23422.6|23302.6|23419.86|23299.86|10
1635742810000|2021-11-01 05:00:10|23421.21|23301.21|23417.97|23297.97|23421.48|23301.48|23417.97|23297.97|10
1635742820000|2021-11-01 05:00:20|23417.73|23297.73|23411.4|23291.4|23417.73|23297.73|23411.4|23291.4|10
1635742830000|2021-11-01 05:00:30|23411.43|23291.43|23407.41|23287.41|23411.43|23291.43|23407.41|23287.41|10
1635742840000|2021-11-01 05:00:40|23407.47|23287.47|23406.33|23286.33|23408.42|23288.42|23406.33|23286.33|9
1635742850000|2021-11-01 05:00:50|23406.04|23286.04|23403.83|23283.83|23406.04|23286.04|23403.83|23283.83|8
1635742860000|2021-11-01 05:01:00|23403.24|23283.24|23402.55|23282.55|23403.24|23283.24|23401.15|23281.15|10
1635742870000|2021-11-01 05:01:10|23402.4|23282.4|23400.17|23280.17|23402.4|23282.4|23398.44|23278.44|10
1635742880000|2021-11-01 05:01:20|23400.53|23280.53|23400.94|23280.94|23400.95|23280.95|23399.57|23279.57|9
1635742890000|2021-11-01 05:01:30|23400.62|23280.62|23406.31|23286.31|23406.31|23286.31|23400.62|23280.62|10
1635742900000|2021-11-01 05:01:40|23407.25|23287.25|23415.8|23295.8|23417.13|23297.13|23407.25|23287.25|10
1635742910000|2021-11-01 05:01:50|23416.03|23296.03|23430.94|23310.94|23431.96|23311.96|23416.03|23296.03|10
1635742920000|2021-11-01 05:02:00|23432.02|23312.02|23436.45|23316.45|23437.05|23317.05|23432.02|23312.02|10
1635742930000|2021-11-01 05:02:10|23436.81|23316.81|23437.14|23317.14|23439.14|23319.14|23436.81|23316.81|10
1635742940000|2021-11-01 05:02:20|23437.6|23317.6|23436.8|23316.8|23437.67|23317.67|23436.8|23316.8|10
1635742950000|2021-11-01 05:02:30|23436.95|23316.95|23434.26|23314.26|23436.97|23316.97|23434.26|23314.26|10
1635742960000|2021-11-01 05:02:40|23433.93|23313.93|23430.88|23310.88|23434.09|23314.09|23430.88|23310.88|10
1635742970000|2021-11-01 05:02:50|23430.48|23310.48|23428.68|23308.68|23430.48|23310.48|23428.23|23308.23|10
1635742980000|2021-11-01 05:03:00|23428.33|23308.33|23425.79|23305.79|23428.33|23308.33|23425.79|23305.79|10
1635742990000|2021-11-01 05:03:10|23427.15|23307.15|23426.69|23306.69|23427.15|23307.15|23426.48|23306.48|10
1635743000000|2021-11-01 05:03:20|23426.64|23306.64|23425.24|23305.24|23426.7|23306.7|23424.76|23304.76|10
1635743010000|2021-11-01 05:03:30|23423.55|23303.55|23420.08|23300.08|23424.64|23304.64|23420.08|23300.08|10
1635743020000|2021-11-01 05:03:40|23419.95|23299.95|23417.25|23297.25|23421.14|23301.14|23417.09|23297.09|10
1635743030000|2021-11-01 05:03:50|23417.22|23297.22|23416.37|23296.37|23417.53|23297.53|23416.13|23296.13|9
1635743040000|2021-11-01 05:04:00|23416.12|23296.12|23416.78|23296.78|23416.84|23296.84|23415.87|23295.87|10
1635743050000|2021-11-01 05:04:10|23414.67|23294.67|23412.03|23292.03|23415.55|23295.55|23412.03|23292.03|9
1635743060000|2021-11-01 05:04:20|23412.14|23292.14|23411.3|23291.3|23412.39|23292.39|23411.3|23291.3|10
1635743070000|2021-11-01 05:04:30|23409.61|23289.61|23406.89|23286.89|23409.61|23289.61|23406.89|23286.89|10
1635743080000|2021-11-01 05:04:40|23407.74|23287.74|23412.25|23292.25|23412.25|23292.25|23407.44|23287.44|9
1635743090000|2021-11-01 05:04:50|23412.41|23292.41|23412.31|23292.31|23412.49|23292.49|23411.07|23291.07|10
1635743100000|2021-11-01 05:05:00|23412.8|23292.8|23412.94|23292.94|23413.38|23293.38|23412.11|23292.11|10
1635743110000|2021-11-01 05:05:10|23414.38|23294.38|23416.72|23296.72|23416.72|23296.72|23414.25|23294.25|10
1635743120000|2021-11-01 05:05:20|23416.27|23296.27|23412.95|23292.95|23416.27|23296.27|23412.95|23292.95|10
1635743130000|2021-11-01 05:05:30|23412.73|23292.73|23411.54|23291.54|23412.73|23292.73|23411.54|23291.54|10
1635743140000|2021-11-01 05:05:40|23410.37|23290.37|23412.94|23292.94|23412.94|23292.94|23410.2|23290.2|10
1635743150000|2021-11-01 05:05:50|23412.85|23292.85|23409.87|23289.87|23412.85|23292.85|23409.82|23289.82|10
1635743160000|2021-11-01 05:06:00|23409.53|23289.53|23404.47|23284.47|23409.65|23289.65|23404.4|23284.4|9
1635743170000|2021-11-01 05:06:10|23403.41|23283.41|23401.61|23281.61|23403.41|23283.41|23401.39|23281.39|10
1635743180000|2021-11-01 05:06:20|23399.58|23279.58|23399.48|23279.48|23400.84|23280.84|23398.35|23278.35|10
1635743190000|2021-11-01 05:06:30|23399.91|23279.91|23402.02|23282.02|23402.02|23282.02|23399.91|23279.91|10
1635743200000|2021-11-01 05:06:40|23402.24|23282.24|23405.05|23285.05|23405.05|23285.05|23401.77|23281.77|10
1635743210000|2021-11-01 05:06:50|23403.93|23283.93|23409.81|23289.81|23410.8|23290.8|23403.93|23283.93|10
1635743220000|2021-11-01 05:07:00|23409.98|23289.98|23408.46|23288.46|23410.52|23290.52|23408.46|23288.46|9
1635743230000|2021-11-01 05:07:10|23408.11|23288.11|23408.95|23288.95|23410.03|23290.03|23407.97|23287.97|10
1635743240000|2021-11-01 05:07:20|23408.37|23288.37|23410.7|23290.7|23410.92|23290.92|23408.37|23288.37|10
1635743250000|2021-11-01 05:07:30|23409.34|23289.34|23408.78|23288.78|23410.48|23290.48|23408.78|23288.78|10
1635743260000|2021-11-01 05:07:40|23408.88|23288.88|23412.22|23292.22|23412.22|23292.22|23408.88|23288.88|10
1635743270000|2021-11-01 05:07:50|23411.54|23291.54|23417.14|23297.14|23417.14|23297.14|23410.85|23290.85|9
1635743280000|2021-11-01 05:08:00|23416.95|23296.95|23417.7|23297.7|23418.14|23298.14|23416.95|23296.95|10
1635743290000|2021-11-01 05:08:10|23418.06|23298.06|23416.81|23296.81|23418.22|23298.22|23416.81|23296.81|10
1635743300000|2021-11-01 05:08:20|23417.41|23297.41|23418.83|23298.83|23419.03|23299.03|23417.15|23297.15|8
1635743310000|2021-11-01 05:08:30|23418.77|23298.77|23418.33|23298.33|23419.27|23299.27|23418.33|23298.33|10
1635743320000|2021-11-01 05:08:40|23417.01|23297.01|23418.59|23298.59|23418.59|23298.59|23416.78|23296.78|10
1635743330000|2021-11-01 05:08:50|23418.63|23298.63|23419.14|23299.14|23419.72|23299.72|23416.99|23296.99|10
1635743340000|2021-11-01 05:09:00|23419.08|23299.08|23418.83|23298.83|23419.14|23299.14|23416.15|23296.15|10
1635743350000|2021-11-01 05:09:10|23418.71|23298.71|23421.78|23301.78|23421.78|23301.78|23418.71|23298.71|10
1635743360000|2021-11-01 05:09:20|23422.31|23302.31|23424.74|23304.74|23424.99|23304.99|23422.31|23302.31|9
1635743370000|2021-11-01 05:09:30|23424.54|23304.54|23426.03|23306.03|23426.07|23306.07|23424.22|23304.22|10
1635743380000|2021-11-01 05:09:40|23425.92|23305.92|23423.6|23303.6|23426.53|23306.53|23423.6|23303.6|10
1635743390000|2021-11-01 05:09:50|23423.32|23303.32|23429.16|23309.16|23429.16|23309.16|23423.23|23303.23|10
1635743400000|2021-11-01 05:10:00|23428.9|23308.9|23427.94|23307.94|23429.05|23309.05|23427.86|23307.86|9
1635743410000|2021-11-01 05:10:10|23428.4|23308.4|23428.19|23308.19|23428.91|23308.91|23427.25|23307.25|10
1635743420000|2021-11-01 05:10:20|23427.5|23307.5|23428.86|23308.86|23429.92|23309.92|23427.2|23307.2|10
1635743430000|2021-11-01 05:10:30|23430.21|23310.21|23435.3|23315.3|23437.11|23317.11|23428.94|23308.94|10
1635743440000|2021-11-01 05:10:40|23436.43|23316.43|23439.63|23319.63|23439.63|23319.63|23436.43|23316.43|10
1635743450000|2021-11-01 05:10:50|23438.86|23318.86|23446.97|23326.97|23446.97|23326.97|23438.86|23318.86|10
1635743460000|2021-11-01 05:11:00|23449.03|23329.03|23451.76|23331.76|23453.56|23333.56|23448.72|23328.72|10
1635743470000|2021-11-01 05:11:10|23451.88|23331.88|23440.39|23320.39|23451.88|23331.88|23440.39|23320.39|10
1635743480000|2021-11-01 05:11:20|23439.29|23319.29|23435.92|23315.92|23439.29|23319.29|23435.78|23315.78|10
1635743490000|2021-11-01 05:11:30|23435.66|23315.66|23434|23314|23435.67|23315.67|23434|23314|9
1635743500000|2021-11-01 05:11:40|23433.41|23313.41|23430.94|23310.94|23433.43|23313.43|23430.94|23310.94|8
1635743510000|2021-11-01 05:11:50|23430.88|23310.88|23426.37|23306.37|23430.88|23310.88|23426.37|23306.37|10
1635743520000|2021-11-01 05:12:00|23426.32|23306.32|23424.91|23304.91|23426.32|23306.32|23424.91|23304.91|10
1635743530000|2021-11-01 05:12:10|23424.66|23304.66|23423.04|23303.04|23424.66|23304.66|23423.04|23303.04|9
1635743540000|2021-11-01 05:12:20|23422.82|23302.82|23422.84|23302.84|23423.15|23303.15|23422.39|23302.39|10
1635743550000|2021-11-01 05:12:30|23422.89|23302.89|23422.04|23302.04|23424.11|23304.11|23422.04|23302.04|10
1635743560000|2021-11-01 05:12:40|23422.24|23302.24|23420.86|23300.86|23423.17|23303.17|23420.86|23300.86|10
1635743570000|2021-11-01 05:12:50|23421.05|23301.05|23427.3|23307.3|23427.3|23307.3|23420.16|23300.16|10
1635743580000|2021-11-01 05:13:00|23427.72|23307.72|23459.35|23339.35|23459.46|23339.46|23427.72|23307.72|10
1635743590000|2021-11-01 05:13:10|23464.45|23344.45|23470.9|23350.9|23470.9|23350.9|23464.45|23344.45|10
1635743600000|2021-11-01 05:13:20|23471.48|23351.48|23473.24|23353.24|23473.36|23353.36|23470.41|23350.41|10
1635743610000|2021-11-01 05:13:30|23471.94|23351.94|23482.42|23362.42|23482.42|23362.42|23471.94|23351.94|10
1635743620000|2021-11-01 05:13:40|23481.87|23361.87|23490.15|23370.15|23490.15|23370.15|23481.87|23361.87|10
1635743630000|2021-11-01 05:13:50|23490.95|23370.95|23494.3|23374.3|23494.3|23374.3|23490.95|23370.95|10
1635743640000|2021-11-01 05:14:00|23494.83|23374.83|23492.62|23372.62|23496.04|23376.04|23492.62|23372.62|10
1635743650000|2021-11-01 05:14:10|23491.89|23371.89|23487.82|23367.82|23491.89|23371.89|23487.36|23367.36|10
1635743660000|2021-11-01 05:14:20|23487.29|23367.29|23485.21|23365.21|23487.29|23367.29|23484.55|23364.55|9
1635743670000|2021-11-01 05:14:30|23486.02|23366.02|23484.34|23364.34|23486.02|23366.02|23483.48|23363.48|10
1635743680000|2021-11-01 05:14:40|23484.32|23364.32|23482.54|23362.54|23484.32|23364.32|23482.1|23362.1|10
1635743690000|2021-11-01 05:14:50|23483.9|23363.9|23479.21|23359.21|23483.9|23363.9|23479.21|23359.21|10
1635743700000|2021-11-01 05:15:00|23478.45|23358.45|23475.8|23355.8|23479.1|23359.1|23474.02|23354.02|9
1635743710000|2021-11-01 05:15:10|23475.07|23355.07|23473.71|23353.71|23475.07|23355.07|23473.71|23353.71|10
1635743720000|2021-11-01 05:15:20|23473.8|23353.8|23470.71|23350.71|23473.8|23353.8|23468.63|23348.63|10
1635743730000|2021-11-01 05:15:30|23470.79|23350.79|23470.04|23350.04|23471.04|23351.04|23470.04|23350.04|9
1635743740000|2021-11-01 05:15:40|23469.84|23349.84|23468.71|23348.71|23470.05|23350.05|23468.71|23348.71|8
1635743750000|2021-11-01 05:15:50|23470.42|23350.42|23471.24|23351.24|23471.24|23351.24|23470.02|23350.02|10
1635743760000|2021-11-01 05:16:00|23470.9|23350.9|23471.22|23351.22|23471.66|23351.66|23470.7|23350.7|8
1635743770000|2021-11-01 05:16:10|23472.38|23352.38|23473.12|23353.12|23473.14|23353.14|23472.29|23352.29|10
1635743780000|2021-11-01 05:16:20|23473.57|23353.57|23469.23|23349.23|23473.57|23353.57|23469.23|23349.23|9
1635743790000|2021-11-01 05:16:30|23469.14|23349.14|23468.53|23348.53|23469.14|23349.14|23468.53|23348.53|10
1635743800000|2021-11-01 05:16:40|23467.99|23347.99|23465.43|23345.43|23467.99|23347.99|23465.43|23345.43|10
1635743810000|2021-11-01 05:16:50|23465.32|23345.32|23464.06|23344.06|23465.32|23345.32|23463.62|23343.62|9
1635743820000|2021-11-01 05:17:00|23463.54|23343.54|23461.48|23341.48|23463.54|23343.54|23461.48|23341.48|9
1635743830000|2021-11-01 05:17:10|23461.07|23341.07|23457.47|23337.47|23461.07|23341.07|23457.47|23337.47|10
1635743840000|2021-11-01 05:17:20|23457.31|23337.31|23455.31|23335.31|23458.25|23338.25|23455.31|23335.31|10
1635743850000|2021-11-01 05:17:30|23453.94|23333.94|23455.26|23335.26|23455.26|23335.26|23453.86|23333.86|10
1635743860000|2021-11-01 05:17:40|23454.99|23334.99|23453.27|23333.27|23454.99|23334.99|23453.27|23333.27|8
1635743870000|2021-11-01 05:17:50|23453.48|23333.48|23451.69|23331.69|23453.52|23333.52|23451.52|23331.52|10
1635743880000|2021-11-01 05:18:00|23451.95|23331.95|23450.53|23330.53|23451.95|23331.95|23450.53|23330.53|9
1635743890000|2021-11-01 05:18:10|23450.47|23330.47|23451.61|23331.61|23451.61|23331.61|23450.47|23330.47|10
1635743900000|2021-11-01 05:18:20|23451.95|23331.95|23452.39|23332.39|23453.59|23333.59|23451.59|23331.59|10
1635743910000|2021-11-01 05:18:30|23451.57|23331.57|23451.42|23331.42|23451.68|23331.68|23451.02|23331.02|10
1635743920000|2021-11-01 05:18:40|23451.49|23331.49|23453.72|23333.72|23453.72|23333.72|23451.49|23331.49|9
1635743930000|2021-11-01 05:18:50|23453.9|23333.9|23458.11|23338.11|23458.11|23338.11|23453.29|23333.29|10
1635743940000|2021-11-01 05:19:00|23458.06|23338.06|23461.77|23341.77|23462.02|23342.02|23458.06|23338.06|10
1635743950000|2021-11-01 05:19:10|23463.04|23343.04|23462.45|23342.45|23463.99|23343.99|23462.44|23342.44|10
1635743960000|2021-11-01 05:19:20|23463.35|23343.35|23467.52|23347.52|23467.52|23347.52|23463.33|23343.33|9
1635743970000|2021-11-01 05:19:30|23467.4|23347.4|23471.2|23351.2|23471.2|23351.2|23467.4|23347.4|9
1635743980000|2021-11-01 05:19:40|23474.42|23354.42|23477.35|23357.35|23477.42|23357.42|23474.42|23354.42|9
1635743990000|2021-11-01 05:19:50|23478.83|23358.83|23479.99|23359.99|23479.99|23359.99|23478.79|23358.79|10
1635744000000|2021-11-01 05:20:00|23480.35|23360.35|23482.19|23362.19|23482.27|23362.27|23480.35|23360.35|9
1635744010000|2021-11-01 05:20:10|23482.36|23362.36|23484.51|23364.51|23485.01|23365.01|23482.36|23362.36|9
1635744020000|2021-11-01 05:20:20|23484.17|23364.17|23483.98|23363.98|23485.38|23365.38|23483.98|23363.98|8
1635744030000|2021-11-01 05:20:30|23484|23364|23484.8|23364.8|23484.8|23364.8|23484|23364|10
1635744040000|2021-11-01 05:20:40|23484.59|23364.59|23484.38|23364.38|23484.83|23364.83|23484.27|23364.27|9
1635744050000|2021-11-01 05:20:50|23484.18|23364.18|23485.99|23365.99|23486.21|23366.21|23484.16|23364.16|7
1635744060000|2021-11-01 05:21:00|23484.63|23364.63|23486.69|23366.69|23486.69|23366.69|23482.95|23362.95|10
1635744070000|2021-11-01 05:21:10|23487.08|23367.08|23487.79|23367.79|23488.18|23368.18|23486.52|23366.52|10
1635744080000|2021-11-01 05:21:20|23487.85|23367.85|23486.32|23366.32|23488.04|23368.04|23486.32|23366.32|10
1635744090000|2021-11-01 05:21:30|23487.54|23367.54|23487.9|23367.9|23487.94|23367.94|23487.54|23367.54|8
1635744100000|2021-11-01 05:21:40|23488.33|23368.33|23488.59|23368.59|23488.59|23368.59|23488.04|23368.04|9
1635744110000|2021-11-01 05:21:50|23488.64|23368.64|23495.77|23375.77|23495.77|23375.77|23488.47|23368.47|8
1635744120000|2021-11-01 05:22:00|23495.29|23375.29|23491.68|23371.68|23495.72|23375.72|23491.68|23371.68|10
1635744130000|2021-11-01 05:22:10|23492.59|23372.59|23492.7|23372.7|23493.8|23373.8|23491.06|23371.06|10
1635744140000|2021-11-01 05:22:20|23492.93|23372.93|23501.24|23381.24|23501.56|23381.56|23492.93|23372.93|10
1635744150000|2021-11-01 05:22:30|23503.57|23383.57|23505.25|23385.25|23505.92|23385.92|23503.57|23383.57|10
1635744160000|2021-11-01 05:22:40|23506.32|23386.32|23509.7|23389.7|23509.7|23389.7|23506.32|23386.32|9
1635744170000|2021-11-01 05:22:50|23509.87|23389.87|23512.36|23392.36|23512.36|23392.36|23509.8|23389.8|10
1635744180000|2021-11-01 05:23:00|23512.04|23392.04|23511.77|23391.77|23512.64|23392.64|23511.47|23391.47|8
1635744190000|2021-11-01 05:23:10|23511.83|23391.83|23516.86|23396.86|23516.88|23396.88|23511.32|23391.32|10
1635744200000|2021-11-01 05:23:20|23516.35|23396.35|23513.04|23393.04|23516.35|23396.35|23513.04|23393.04|10
1635744210000|2021-11-01 05:23:30|23512.94|23392.94|23512.64|23392.64|23513.3|23393.3|23512.26|23392.26|10
1635744220000|2021-11-01 05:23:40|23511.98|23391.98|23507.04|23387.04|23511.98|23391.98|23507.04|23387.04|9
1635744230000|2021-11-01 05:23:50|23507.5|23387.5|23511.04|23391.04|23511.45|23391.45|23507.5|23387.5|10
1635744240000|2021-11-01 05:24:00|23511.23|23391.23|23514.03|23394.03|23514.11|23394.11|23511.23|23391.23|10
1635744250000|2021-11-01 05:24:10|23514.31|23394.31|23515.53|23395.53|23515.53|23395.53|23513.39|23393.39|10
1635744260000|2021-11-01 05:24:20|23516.01|23396.01|23517.8|23397.8|23517.87|23397.87|23516.01|23396.01|10
1635744270000|2021-11-01 05:24:30|23518.04|23398.04|23517.37|23397.37|23518.24|23398.24|23517.37|23397.37|10
1635744280000|2021-11-01 05:24:40|23517.58|23397.58|23517.87|23397.87|23519.6|23399.6|23517.58|23397.58|10
1635744290000|2021-11-01 05:24:50|23518.63|23398.63|23518.34|23398.34|23519.34|23399.34|23518.15|23398.15|10
1635744300000|2021-11-01 05:25:00|23518.11|23398.11|23516.07|23396.07|23518.37|23398.37|23516.01|23396.01|10
1635744310000|2021-11-01 05:25:10|23515.89|23395.89|23516.35|23396.35|23518.18|23398.18|23515.88|23395.88|10
1635744320000|2021-11-01 05:25:20|23516.01|23396.01|23518.84|23398.84|23519.7|23399.7|23516.01|23396.01|9
1635744330000|2021-11-01 05:25:30|23518.6|23398.6|23514.69|23394.69|23518.77|23398.77|23514.33|23394.33|9
1635744340000|2021-11-01 05:25:40|23514.63|23394.63|23510|23390|23514.63|23394.63|23510|23390|10
1635744350000|2021-11-01 05:25:50|23510.05|23390.05|23509.73|23389.73|23510.55|23390.55|23509.27|23389.27|9
1635744360000|2021-11-01 05:26:00|23510.27|23390.27|23508.04|23388.04|23510.27|23390.27|23508.04|23388.04|9
1635744370000|2021-11-01 05:26:10|23508.24|23388.24|23502.9|23382.9|23508.24|23388.24|23502.9|23382.9|10
1635744380000|2021-11-01 05:26:20|23502.46|23382.46|23502.33|23382.33|23502.49|23382.49|23502.27|23382.27|10
1635744390000|2021-11-01 05:26:30|23503.94|23383.94|23505.43|23385.43|23505.59|23385.59|23503.78|23383.78|10
1635744400000|2021-11-01 05:26:40|23505.71|23385.71|23503.45|23383.45|23505.84|23385.84|23503.45|23383.45|9
1635744410000|2021-11-01 05:26:50|23503.55|23383.55|23503.44|23383.44|23503.55|23383.55|23502.86|23382.86|9
1635744420000|2021-11-01 05:27:00|23504.26|23384.26|23504.09|23384.09|23504.8|23384.8|23503.75|23383.75|10
1635744430000|2021-11-01 05:27:10|23503.8|23383.8|23501.96|23381.96|23503.81|23383.81|23501.96|23381.96|10
1635744440000|2021-11-01 05:27:20|23501.67|23381.67|23501.73|23381.73|23502.11|23382.11|23501.32|23381.32|10
1635744450000|2021-11-01 05:27:30|23501.46|23381.46|23501.12|23381.12|23501.61|23381.61|23501.12|23381.12|8
1635744460000|2021-11-01 05:27:40|23501.42|23381.42|23492.33|23372.33|23501.42|23381.42|23492.33|23372.33|10
1635744470000|2021-11-01 05:27:50|23492.92|23372.92|23487.04|23367.04|23492.92|23372.92|23487.04|23367.04|10
1635744480000|2021-11-01 05:28:00|23485.77|23365.77|23479.44|23359.44|23485.87|23365.87|23479.44|23359.44|10
1635744490000|2021-11-01 05:28:10|23479.68|23359.68|23478.37|23358.37|23480.41|23360.41|23478.37|23358.37|10
1635744500000|2021-11-01 05:28:20|23477.24|23357.24|23478.37|23358.37|23478.46|23358.46|23476.42|23356.42|9
1635744510000|2021-11-01 05:28:30|23478.12|23358.12|23475.52|23355.52|23478.87|23358.87|23475.52|23355.52|9
1635744520000|2021-11-01 05:28:40|23475.39|23355.39|23476.67|23356.67|23477.2|23357.2|23475.39|23355.39|10
1635744530000|2021-11-01 05:28:50|23475.54|23355.54|23475.28|23355.28|23475.58|23355.58|23475.27|23355.27|9
1635744540000|2021-11-01 05:29:00|23474.95|23354.95|23474.71|23354.71|23476.17|23356.17|23474.71|23354.71|8
1635744550000|2021-11-01 05:29:10|23474.35|23354.35|23475.29|23355.29|23475.29|23355.29|23473.87|23353.87|10
1635744560000|2021-11-01 05:29:20|23474.19|23354.19|23474.7|23354.7|23474.76|23354.76|23474.19|23354.19|9
1635744570000|2021-11-01 05:29:30|23474.11|23354.11|23474.54|23354.54|23475.05|23355.05|23473.34|23353.34|9
1635744580000|2021-11-01 05:29:40|23475.38|23355.38|23475.63|23355.63|23476.35|23356.35|23475.23|23355.23|10
1635744590000|2021-11-01 05:29:50|23475.79|23355.79|23476.19|23356.19|23476.6|23356.6|23475.74|23355.74|7
1635744600000|2021-11-01 05:30:00|23476.53|23356.53|23478.18|23358.18|23478.35|23358.35|23475.9|23355.9|10
1635744610000|2021-11-01 05:30:10|23479.55|23359.55|23478.82|23358.82|23480.16|23360.16|23478.03|23358.03|10
1635744620000|2021-11-01 05:30:20|23479.92|23359.92|23483.9|23363.9|23483.9|23363.9|23479.92|23359.92|10
1635744630000|2021-11-01 05:30:30|23483.96|23363.96|23485.98|23365.98|23486.6|23366.6|23483.96|23363.96|10
1635744640000|2021-11-01 05:30:40|23485.85|23365.85|23487.95|23367.95|23489.44|23369.44|23485.85|23365.85|10
1635744650000|2021-11-01 05:30:50|23487.16|23367.16|23485.02|23365.02|23488.5|23368.5|23483.59|23363.59|10
1635744660000|2021-11-01 05:31:00|23485.17|23365.17|23486.35|23366.35|23486.59|23366.59|23485.17|23365.17|10
1635744670000|2021-11-01 05:31:10|23485.79|23365.79|23484.67|23364.67|23486.02|23366.02|23484.47|23364.47|10
1635744680000|2021-11-01 05:31:20|23485.51|23365.51|23487.01|23367.01|23488.04|23368.04|23485.51|23365.51|10
1635744690000|2021-11-01 05:31:30|23487.07|23367.07|23486.81|23366.81|23488.48|23368.48|23486.81|23366.81|10
1635744700000|2021-11-01 05:31:40|23487.21|23367.21|23489|23369|23489|23369|23487.21|23367.21|10
1635744710000|2021-11-01 05:31:50|23488.3|23368.3|23489.16|23369.16|23489.39|23369.39|23488.3|23368.3|10
1635744720000|2021-11-01 05:32:00|23489.52|23369.52|23490.19|23370.19|23490.62|23370.62|23488.83|23368.83|10
1635744730000|2021-11-01 05:32:10|23489.95|23369.95|23490.69|23370.69|23490.69|23370.69|23488.15|23368.15|10
1635744740000|2021-11-01 05:32:20|23492.25|23372.25|23495.59|23375.59|23495.59|23375.59|23492.25|23372.25|10
1635744750000|2021-11-01 05:32:30|23495.71|23375.71|23499.07|23379.07|23499.07|23379.07|23494.55|23374.55|10
1635744760000|2021-11-01 05:32:40|23499.25|23379.25|23500.75|23380.75|23500.77|23380.77|23499.25|23379.25|9
1635744770000|2021-11-01 05:32:50|23501.68|23381.68|23500.1|23380.1|23501.74|23381.74|23500.1|23380.1|8
1635744780000|2021-11-01 05:33:00|23500.23|23380.23|23505.04|23385.04|23505.08|23385.08|23500.23|23380.23|10
1635744790000|2021-11-01 05:33:10|23505.29|23385.29|23506.31|23386.31|23506.31|23386.31|23505.2|23385.2|9
1635744800000|2021-11-01 05:33:20|23506.25|23386.25|23506.89|23386.89|23507.49|23387.49|23506.01|23386.01|10
1635744810000|2021-11-01 05:33:30|23505.68|23385.68|23507.76|23387.76|23507.76|23387.76|23505.66|23385.66|9
1635744820000|2021-11-01 05:33:40|23507.36|23387.36|23508.39|23388.39|23509.41|23389.41|23507.36|23387.36|9
1635744830000|2021-11-01 05:33:50|23508.5|23388.5|23509.24|23389.24|23510.58|23390.58|23508.5|23388.5|10
1635744840000|2021-11-01 05:34:00|23509.03|23389.03|23509.38|23389.38|23509.91|23389.91|23508.59|23388.59|10
1635744850000|2021-11-01 05:34:10|23509.51|23389.51|23510.04|23390.04|23510.27|23390.27|23509.31|23389.31|10
1635744860000|2021-11-01 05:34:20|23508.71|23388.71|23509.91|23389.91|23510.66|23390.66|23508.59|23388.59|10
1635744870000|2021-11-01 05:34:30|23509.77|23389.77|23509.88|23389.88|23510.12|23390.12|23509.68|23389.68|10
1635744880000|2021-11-01 05:34:40|23510.02|23390.02|23510.85|23390.85|23511.2|23391.2|23509.84|23389.84|9
1635744890000|2021-11-01 05:34:50|23512.14|23392.14|23511.1|23391.1|23512.14|23392.14|23510.02|23390.02|10
1635744900000|2021-11-01 05:35:00|23510.64|23390.64|23511.94|23391.94|23513.5|23393.5|23510.64|23390.64|10
1635744910000|2021-11-01 05:35:10|23511.98|23391.98|23513.46|23393.46|23513.65|23393.65|23511.98|23391.98|10
1635744920000|2021-11-01 05:35:20|23513.41|23393.41|23513.35|23393.35|23513.79|23393.79|23511.13|23391.13|9
1635744930000|2021-11-01 05:35:30|23513.13|23393.13|23516.86|23396.86|23516.86|23396.86|23512.03|23392.03|9
1635744940000|2021-11-01 05:35:40|23516.81|23396.81|23515.96|23395.96|23517.33|23397.33|23515.69|23395.69|10
1635744950000|2021-11-01 05:35:50|23515.64|23395.64|23513.39|23393.39|23515.66|23395.66|23513.39|23393.39|10
1635744960000|2021-11-01 05:36:00|23513.36|23393.36|23507.97|23387.97|23513.36|23393.36|23507.97|23387.97|10
1635744970000|2021-11-01 05:36:10|23508.56|23388.56|23509.28|23389.28|23509.28|23389.28|23506.39|23386.39|10
1635744980000|2021-11-01 05:36:20|23510.89|23390.89|23520.97|23400.97|23521.44|23401.44|23510.89|23390.89|10
1635744990000|2021-11-01 05:36:30|23520.9|23400.9|23521.45|23401.45|23521.66|23401.66|23520.45|23400.45|10
1635745000000|2021-11-01 05:36:40|23521.76|23401.76|23523.78|23403.78|23523.78|23403.78|23521.42|23401.42|10
1635745010000|2021-11-01 05:36:50|23523.37|23403.37|23522.45|23402.45|23524.28|23404.28|23522.45|23402.45|10
1635745020000|2021-11-01 05:37:00|23522.35|23402.35|23521.05|23401.05|23523|23403|23521.05|23401.05|9
1635745030000|2021-11-01 05:37:10|23520.27|23400.27|23520.19|23400.19|23521.8|23401.8|23519.97|23399.97|10
1635745040000|2021-11-01 05:37:20|23520.54|23400.54|23520.32|23400.32|23521.48|23401.48|23519.06|23399.06|10
1635745050000|2021-11-01 05:37:30|23520.05|23400.05|23516.39|23396.39|23520.82|23400.82|23516.39|23396.39|9
1635745060000|2021-11-01 05:37:40|23515.21|23395.21|23507.59|23387.59|23515.21|23395.21|23507.59|23387.59|10
1635745070000|2021-11-01 05:37:50|23507.45|23387.45|23504.32|23384.32|23507.45|23387.45|23504.32|23384.32|9
1635745080000|2021-11-01 05:38:00|23503.97|23383.97|23502.42|23382.42|23503.97|23383.97|23501.26|23381.26|10
1635745090000|2021-11-01 05:38:10|23502.4|23382.4|23501.13|23381.13|23503.39|23383.39|23501.13|23381.13|7
1635745100000|2021-11-01 05:38:20|23500.44|23380.44|23499.83|23379.83|23500.53|23380.53|23499.48|23379.48|10
1635745110000|2021-11-01 05:38:30|23499.73|23379.73|23498.81|23378.81|23499.87|23379.87|23498.79|23378.79|10
1635745120000|2021-11-01 05:38:40|23499.15|23379.15|23502.07|23382.07|23502.07|23382.07|23499.12|23379.12|10
1635745130000|2021-11-01 05:38:50|23502.87|23382.87|23504.91|23384.91|23505.06|23385.06|23502.87|23382.87|10
1635745140000|2021-11-01 05:39:00|23505.05|23385.05|23507.51|23387.51|23507.58|23387.58|23504.79|23384.79|10
1635745150000|2021-11-01 05:39:10|23509.1|23389.1|23506.8|23386.8|23509.1|23389.1|23506.38|23386.38|10
1635745160000|2021-11-01 05:39:20|23505.88|23385.88|23505.65|23385.65|23505.88|23385.88|23504.76|23384.76|10
1635745170000|2021-11-01 05:39:30|23505.03|23385.03|23503.26|23383.26|23506.32|23386.32|23503.26|23383.26|10
1635745180000|2021-11-01 05:39:40|23502.68|23382.68|23504.44|23384.44|23504.54|23384.54|23502.68|23382.68|10
1635745190000|2021-11-01 05:39:50|23504.53|23384.53|23504.75|23384.75|23505.12|23385.12|23503.65|23383.65|8
1635745200000|2021-11-01 05:40:00|23503.48|23383.48|23502.98|23382.98|23504.85|23384.85|23502.76|23382.76|8
1635745210000|2021-11-01 05:40:10|23504.35|23384.35|23503.33|23383.33|23504.35|23384.35|23502.79|23382.79|8
1635745220000|2021-11-01 05:40:20|23503.31|23383.31|23504.4|23384.4|23504.4|23384.4|23503.04|23383.04|10
1635745230000|2021-11-01 05:40:30|23504.77|23384.77|23505.7|23385.7|23505.7|23385.7|23503.56|23383.56|10
1635745240000|2021-11-01 05:40:40|23503.76|23383.76|23505.02|23385.02|23505.02|23385.02|23502.89|23382.89|10
1635745250000|2021-11-01 05:40:50|23505.03|23385.03|23507.67|23387.67|23507.94|23387.94|23504.97|23384.97|9
1635745260000|2021-11-01 05:41:00|23508.25|23388.25|23503.94|23383.94|23508.25|23388.25|23503.78|23383.78|10
1635745270000|2021-11-01 05:41:10|23504.53|23384.53|23506.67|23386.67|23507.22|23387.22|23504.53|23384.53|10
1635745280000|2021-11-01 05:41:20|23506.9|23386.9|23508.87|23388.87|23509.53|23389.53|23506.9|23386.9|10
1635745290000|2021-11-01 05:41:30|23510.04|23390.04|23512.86|23392.86|23512.86|23392.86|23510.03|23390.03|9
1635745300000|2021-11-01 05:41:40|23512.91|23392.91|23511.98|23391.98|23513.09|23393.09|23510.34|23390.34|10
1635745310000|2021-11-01 05:41:50|23514.3|23394.3|23511.88|23391.88|23514.3|23394.3|23511.54|23391.54|9
1635745320000|2021-11-01 05:42:00|23511.65|23391.65|23509.67|23389.67|23511.74|23391.74|23509.67|23389.67|9
1635745330000|2021-11-01 05:42:10|23509.71|23389.71|23500.87|23380.87|23509.71|23389.71|23500.87|23380.87|10
1635745340000|2021-11-01 05:42:20|23500.76|23380.76|23497.2|23377.2|23500.76|23380.76|23496.78|23376.78|9
1635745350000|2021-11-01 05:42:30|23497.16|23377.16|23495.87|23375.87|23497.28|23377.28|23495.87|23375.87|10
1635745360000|2021-11-01 05:42:40|23495.84|23375.84|23495.78|23375.78|23495.84|23375.84|23495.38|23375.38|7
1635745370000|2021-11-01 05:42:50|23496.05|23376.05|23496.44|23376.44|23496.84|23376.84|23495.09|23375.09|9
1635745380000|2021-11-01 05:43:00|23496.66|23376.66|23496.63|23376.63|23496.94|23376.94|23494.86|23374.86|9
1635745390000|2021-11-01 05:43:10|23495.08|23375.08|23497.21|23377.21|23497.59|23377.59|23495.08|23375.08|8
1635745400000|2021-11-01 05:43:20|23497.07|23377.07|23496.83|23376.83|23497.33|23377.33|23496.71|23376.71|7
1635745410000|2021-11-01 05:43:30|23497.21|23377.21|23498.4|23378.4|23498.41|23378.41|23496.91|23376.91|8
1635745420000|2021-11-01 05:43:40|23498.46|23378.46|23499.14|23379.14|23499.14|23379.14|23496.81|23376.81|9
1635745430000|2021-11-01 05:43:50|23499.95|23379.95|23505.14|23385.14|23505.14|23385.14|23499.95|23379.95|10
1635745440000|2021-11-01 05:44:00|23507.19|23387.19|23508.31|23388.31|23509.31|23389.31|23507.01|23387.01|10
1635745450000|2021-11-01 05:44:10|23508.73|23388.73|23510.07|23390.07|23511.02|23391.02|23507.84|23387.84|10
1635745460000|2021-11-01 05:44:20|23511.59|23391.59|23514.03|23394.03|23514.03|23394.03|23511.29|23391.29|9
1635745470000|2021-11-01 05:44:30|23514.16|23394.16|23516.94|23396.94|23516.94|23396.94|23513.94|23393.94|8
1635745480000|2021-11-01 05:44:40|23515.91|23395.91|23519.25|23399.25|23519.25|23399.25|23515.87|23395.87|8
1635745490000|2021-11-01 05:44:50|23519.34|23399.34|23520.06|23400.06|23520.83|23400.83|23519.07|23399.07|9
1635745500000|2021-11-01 05:45:00|23521.3|23401.3|23525.6|23405.6|23525.6|23405.6|23521.3|23401.3|10
1635745510000|2021-11-01 05:45:10|23525.62|23405.62|23527.53|23407.53|23527.53|23407.53|23525.62|23405.62|10
1635745520000|2021-11-01 05:45:20|23526.36|23406.36|23525.03|23405.03|23526.36|23406.36|23524.36|23404.36|10
1635745530000|2021-11-01 05:45:30|23524.77|23404.77|23523.19|23403.19|23525.13|23405.13|23522.89|23402.89|10
1635745540000|2021-11-01 05:45:40|23521.99|23401.99|23520|23400|23523.14|23403.14|23519.78|23399.78|9
1635745550000|2021-11-01 05:45:50|23519.64|23399.64|23519.46|23399.46|23520.14|23400.14|23519.01|23399.01|9
1635745560000|2021-11-01 05:46:00|23519.5|23399.5|23517.08|23397.08|23519.5|23399.5|23517.08|23397.08|10
1635745570000|2021-11-01 05:46:10|23514.55|23394.55|23506.45|23386.45|23514.55|23394.55|23506.45|23386.45|10
1635745580000|2021-11-01 05:46:20|23507.51|23387.51|23504.08|23384.08|23507.66|23387.66|23503.07|23383.07|10
1635745590000|2021-11-01 05:46:30|23504.33|23384.33|23500.04|23380.04|23504.33|23384.33|23500.04|23380.04|9
1635745600000|2021-11-01 05:46:40|23499.98|23379.98|23497.88|23377.88|23499.98|23379.98|23497.88|23377.88|9
1635745610000|2021-11-01 05:46:50|23498.01|23378.01|23497.3|23377.3|23498.01|23378.01|23497.11|23377.11|9
1635745620000|2021-11-01 05:47:00|23496.84|23376.84|23491.41|23371.41|23497.13|23377.13|23491.41|23371.41|10
1635745630000|2021-11-01 05:47:10|23492.21|23372.21|23494|23374|23494.35|23374.35|23492.21|23372.21|10
1635745640000|2021-11-01 05:47:20|23492.75|23372.75|23493.11|23373.11|23493.45|23373.45|23492.75|23372.75|10
1635745650000|2021-11-01 05:47:30|23492.95|23372.95|23493.51|23373.51|23493.77|23373.77|23492.75|23372.75|9
1635745660000|2021-11-01 05:47:40|23492.93|23372.93|23495.4|23375.4|23495.4|23375.4|23492.93|23372.93|10
1635745670000|2021-11-01 05:47:50|23495.46|23375.46|23496.7|23376.7|23496.7|23376.7|23495.46|23375.46|10
1635745680000|2021-11-01 05:48:00|23496.54|23376.54|23492.88|23372.88|23496.66|23376.66|23492.88|23372.88|9
1635745690000|2021-11-01 05:48:10|23493.2|23373.2|23492.83|23372.83|23493.2|23373.2|23492.22|23372.22|10
1635745700000|2021-11-01 05:48:20|23491.3|23371.3|23492.21|23372.21|23492.21|23372.21|23490.92|23370.92|9
1635745710000|2021-11-01 05:48:30|23493.81|23373.81|23492.42|23372.42|23493.81|23373.81|23492.24|23372.24|8
1635745720000|2021-11-01 05:48:40|23491.97|23371.97|23492.78|23372.78|23492.78|23372.78|23491.97|23371.97|7
1635745730000|2021-11-01 05:48:50|23492.75|23372.75|23496.04|23376.04|23496.04|23376.04|23492.75|23372.75|8
1635745740000|2021-11-01 05:49:00|23496.58|23376.58|23498.91|23378.91|23499.37|23379.37|23496.58|23376.58|8
1635745750000|2021-11-01 05:49:10|23498.58|23378.58|23495.46|23375.46|23499.17|23379.17|23495.46|23375.46|9
1635745760000|2021-11-01 05:49:20|23494.06|23374.06|23492.55|23372.55|23494.11|23374.11|23492.01|23372.01|10
1635745770000|2021-11-01 05:49:30|23492.26|23372.26|23493.09|23373.09|23493.09|23373.09|23492.26|23372.26|9
1635745780000|2021-11-01 05:49:40|23493.66|23373.66|23493.29|23373.29|23493.68|23373.68|23493.19|23373.19|7
1635745790000|2021-11-01 05:49:50|23493.11|23373.11|23493.88|23373.88|23494.51|23374.51|23493.11|23373.11|9
1635745800000|2021-11-01 05:50:00|23493.64|23373.64|23493.79|23373.79|23494.51|23374.51|23493.05|23373.05|10
1635745810000|2021-11-01 05:50:10|23493.9|23373.9|23493.01|23373.01|23495.17|23375.17|23493.01|23373.01|10
1635745820000|2021-11-01 05:50:20|23492.95|23372.95|23489.3|23369.3|23492.95|23372.95|23489.3|23369.3|10
1635745830000|2021-11-01 05:50:30|23489.85|23369.85|23491.52|23371.52|23491.59|23371.59|23489.63|23369.63|9
1635745840000|2021-11-01 05:50:40|23491.35|23371.35|23489.99|23369.99|23491.35|23371.35|23489.95|23369.95|10
1635745850000|2021-11-01 05:50:50|23488.89|23368.89|23483.32|23363.32|23490.47|23370.47|23483.32|23363.32|10
1635745860000|2021-11-01 05:51:00|23481.32|23361.32|23475.55|23355.55|23481.32|23361.32|23474.79|23354.79|10
1635745870000|2021-11-01 05:51:10|23476.86|23356.86|23476.7|23356.7|23478.63|23358.63|23476.44|23356.44|10
1635745880000|2021-11-01 05:51:20|23475.29|23355.29|23471.88|23351.88|23475.76|23355.76|23471.88|23351.88|10
1635745890000|2021-11-01 05:51:30|23471.82|23351.82|23471.12|23351.12|23472.2|23352.2|23470.28|23350.28|10
1635745900000|2021-11-01 05:51:40|23471.65|23351.65|23469.38|23349.38|23471.96|23351.96|23469.17|23349.17|9
1635745910000|2021-11-01 05:51:50|23468.78|23348.78|23470.75|23350.75|23470.75|23350.75|23468.34|23348.34|10
1635745920000|2021-11-01 05:52:00|23470.09|23350.09|23464.27|23344.27|23470.09|23350.09|23464.26|23344.26|10
1635745930000|2021-11-01 05:52:10|23463.24|23343.24|23458.63|23338.63|23463.24|23343.24|23458.63|23338.63|10
1635745940000|2021-11-01 05:52:20|23459.72|23339.72|23459.99|23339.99|23462.03|23342.03|23459.69|23339.69|9
1635745950000|2021-11-01 05:52:30|23460.18|23340.18|23464.25|23344.25|23464.25|23344.25|23460.18|23340.18|9
1635745960000|2021-11-01 05:52:40|23464.74|23344.74|23468.22|23348.22|23468.22|23348.22|23464.74|23344.74|10
1635745970000|2021-11-01 05:52:50|23468.5|23348.5|23469.07|23349.07|23469.07|23349.07|23467.62|23347.62|10
1635745980000|2021-11-01 05:53:00|23469.23|23349.23|23470.19|23350.19|23471.05|23351.05|23469.23|23349.23|9
1635745990000|2021-11-01 05:53:10|23470.99|23350.99|23467.57|23347.57|23470.99|23350.99|23467.57|23347.57|10
1635746000000|2021-11-01 05:53:20|23466.75|23346.75|23465.25|23345.25|23466.97|23346.97|23465.25|23345.25|10
1635746010000|2021-11-01 05:53:30|23465.33|23345.33|23464.13|23344.13|23466.52|23346.52|23463.6|23343.6|10
1635746020000|2021-11-01 05:53:40|23464.15|23344.15|23463.97|23343.97|23464.63|23344.63|23462.72|23342.72|9
1635746030000|2021-11-01 05:53:50|23462.8|23342.8|23462.61|23342.61|23463.39|23343.39|23462.44|23342.44|10
1635746040000|2021-11-01 05:54:00|23462.26|23342.26|23460.09|23340.09|23462.26|23342.26|23460.09|23340.09|9
1635746050000|2021-11-01 05:54:10|23459.8|23339.8|23458.44|23338.44|23459.8|23339.8|23457.98|23337.98|10
1635746060000|2021-11-01 05:54:20|23458.11|23338.11|23453.53|23333.53|23458.11|23338.11|23453.53|23333.53|10
1635746070000|2021-11-01 05:54:30|23453.35|23333.35|23451.6|23331.6|23453.35|23333.35|23451.54|23331.54|10
1635746080000|2021-11-01 05:54:40|23451.07|23331.07|23450.48|23330.48|23451.07|23331.07|23450.37|23330.37|10
1635746090000|2021-11-01 05:54:50|23449.52|23329.52|23447.1|23327.1|23449.62|23329.62|23447.1|23327.1|10
1635746100000|2021-11-01 05:55:00|23447.36|23327.36|23446.11|23326.11|23447.5|23327.5|23446.11|23326.11|9
1635746110000|2021-11-01 05:55:10|23446.33|23326.33|23442.22|23322.22|23446.33|23326.33|23442.22|23322.22|9
1635746120000|2021-11-01 05:55:20|23441.09|23321.09|23440.32|23320.32|23441.47|23321.47|23439.84|23319.84|10
1635746130000|2021-11-01 05:55:30|23440.44|23320.44|23442.9|23322.9|23442.9|23322.9|23439.07|23319.07|10
1635746140000|2021-11-01 05:55:40|23443.01|23323.01|23443.23|23323.23|23444.36|23324.36|23442.71|23322.71|10
1635746150000|2021-11-01 05:55:50|23443.52|23323.52|23441.7|23321.7|23443.59|23323.59|23441.4|23321.4|10
1635746160000|2021-11-01 05:56:00|23441.62|23321.62|23439.99|23319.99|23442.31|23322.31|23439.99|23319.99|10
1635746170000|2021-11-01 05:56:10|23440.17|23320.17|23439.05|23319.05|23441.23|23321.23|23438.87|23318.87|10
1635746180000|2021-11-01 05:56:20|23439.27|23319.27|23438.54|23318.54|23439.71|23319.71|23438.39|23318.39|9
1635746190000|2021-11-01 05:56:30|23439.6|23319.6|23437.83|23317.83|23439.6|23319.6|23437.83|23317.83|9
1635746200000|2021-11-01 05:56:40|23437.19|23317.19|23436.93|23316.93|23437.5|23317.5|23436.28|23316.28|8
1635746210000|2021-11-01 05:56:50|23436.83|23316.83|23434.85|23314.85|23436.83|23316.83|23434.42|23314.42|10
1635746220000|2021-11-01 05:57:00|23434.37|23314.37|23431.12|23311.12|23434.37|23314.37|23431.12|23311.12|9
1635746230000|2021-11-01 05:57:10|23431.59|23311.59|23429.3|23309.3|23431.59|23311.59|23429.11|23309.11|10
1635746240000|2021-11-01 05:57:20|23429.27|23309.27|23428.05|23308.05|23430.13|23310.13|23428.05|23308.05|10
1635746250000|2021-11-01 05:57:30|23426.72|23306.72|23420.83|23300.83|23426.72|23306.72|23420.8|23300.8|10
1635746260000|2021-11-01 05:57:40|23418.35|23298.35|23420.24|23300.24|23420.57|23300.57|23417.88|23297.88|10
1635746270000|2021-11-01 05:57:50|23419.65|23299.65|23418.42|23298.42|23419.89|23299.89|23418.39|23298.39|10
1635746280000|2021-11-01 05:58:00|23418.34|23298.34|23416.95|23296.95|23418.78|23298.78|23416.95|23296.95|10
1635746290000|2021-11-01 05:58:10|23416.13|23296.13|23413.76|23293.76|23417.03|23297.03|23413.76|23293.76|10
1635746300000|2021-11-01 05:58:20|23413.95|23293.95|23411.44|23291.44|23413.95|23293.95|23409.24|23289.24|10
1635746310000|2021-11-01 05:58:30|23411.16|23291.16|23412.24|23292.24|23412.24|23292.24|23410.98|23290.98|10
1635746320000|2021-11-01 05:58:40|23412.33|23292.33|23411.89|23291.89|23412.4|23292.4|23411.88|23291.88|10
1635746330000|2021-11-01 05:58:50|23411.9|23291.9|23412.37|23292.37|23412.64|23292.64|23411.9|23291.9|9
1635746340000|2021-11-01 05:59:00|23411.37|23291.37|23412.56|23292.56|23412.6|23292.6|23410.92|23290.92|10
1635746350000|2021-11-01 05:59:10|23412.72|23292.72|23419.81|23299.81|23419.81|23299.81|23412.72|23292.72|10
1635746360000|2021-11-01 05:59:20|23419.82|23299.82|23420.82|23300.82|23420.82|23300.82|23418.84|23298.84|10
1635746370000|2021-11-01 05:59:30|23420.43|23300.43|23425.15|23305.15|23425.15|23305.15|23420.43|23300.43|9
1635746380000|2021-11-01 05:59:40|23425.85|23305.85|23432.09|23312.09|23432.09|23312.09|23425.85|23305.85|10
1635746390000|2021-11-01 05:59:50|23430.9|23310.9|23429.48|23309.48|23431.25|23311.25|23429.35|23309.35|10
1635746400000|2021-11-01 06:00:00|23428.65|23308.65|23419.07|23299.07|23428.65|23308.65|23419.07|23299.07|10
1635746410000|2021-11-01 06:00:10|23418.12|23298.12|23413.1|23293.1|23418.12|23298.12|23413.1|23293.1|10
1635746420000|2021-11-01 06:00:20|23412.96|23292.96|23412.4|23292.4|23412.96|23292.96|23411.02|23291.02|10
1635746430000|2021-11-01 06:00:30|23412.36|23292.36|23411.41|23291.41|23412.98|23292.98|23411.41|23291.41|10
1635746440000|2021-11-01 06:00:40|23411.53|23291.53|23406.02|23286.02|23411.61|23291.61|23406.02|23286.02|9
1635746450000|2021-11-01 06:00:50|23406.97|23286.97|23408.36|23288.36|23408.52|23288.52|23405.17|23285.17|9
1635746460000|2021-11-01 06:01:00|23409.01|23289.01|23409.19|23289.19|23410.28|23290.28|23409.01|23289.01|10
1635746470000|2021-11-01 06:01:10|23409.15|23289.15|23409.7|23289.7|23409.72|23289.72|23408.42|23288.42|9
1635746480000|2021-11-01 06:01:20|23408.02|23288.02|23400.45|23280.45|23408.22|23288.22|23400.45|23280.45|9
1635746490000|2021-11-01 06:01:30|23396.56|23276.56|23401.12|23281.12|23401.12|23281.12|23396.35|23276.35|10
1635746500000|2021-11-01 06:01:40|23400.74|23280.74|23394.96|23274.96|23400.74|23280.74|23394.3|23274.3|10
1635746510000|2021-11-01 06:01:50|23395.18|23275.18|23400.59|23280.59|23400.59|23280.59|23395.18|23275.18|10
1635746520000|2021-11-01 06:02:00|23401.44|23281.44|23405.62|23285.62|23405.79|23285.79|23401.44|23281.44|10
1635746530000|2021-11-01 06:02:10|23406.79|23286.79|23411.11|23291.11|23411.11|23291.11|23406.79|23286.79|10
1635746540000|2021-11-01 06:02:20|23413.05|23293.05|23419.82|23299.82|23420.84|23300.84|23413.05|23293.05|10
1635746550000|2021-11-01 06:02:30|23419.52|23299.52|23420.46|23300.46|23420.69|23300.69|23419.21|23299.21|10
1635746560000|2021-11-01 06:02:40|23420.85|23300.85|23421.27|23301.27|23421.36|23301.36|23420.24|23300.24|10
1635746570000|2021-11-01 06:02:50|23421.68|23301.68|23426|23306|23426|23306|23421.63|23301.63|10
1635746580000|2021-11-01 06:03:00|23426.1|23306.1|23425.36|23305.36|23428.33|23308.33|23425.36|23305.36|10
1635746590000|2021-11-01 06:03:10|23425.77|23305.77|23427.05|23307.05|23428.29|23308.29|23425.66|23305.66|8
1635746600000|2021-11-01 06:03:20|23427.06|23307.06|23426.4|23306.4|23427.87|23307.87|23424.97|23304.97|10
1635746610000|2021-11-01 06:03:30|23426.35|23306.35|23426.26|23306.26|23426.78|23306.78|23426.02|23306.02|9
1635746620000|2021-11-01 06:03:40|23425.1|23305.1|23421.91|23301.91|23425.91|23305.91|23421.91|23301.91|10
1635746630000|2021-11-01 06:03:50|23421.78|23301.78|23419.79|23299.79|23421.9|23301.9|23419.64|23299.64|9
1635746640000|2021-11-01 06:04:00|23420.11|23300.11|23416.21|23296.21|23420.11|23300.11|23416.21|23296.21|10
1635746650000|2021-11-01 06:04:10|23416.36|23296.36|23414.15|23294.15|23416.36|23296.36|23414.15|23294.15|10
1635746660000|2021-11-01 06:04:20|23414.25|23294.25|23412.61|23292.61|23414.25|23294.25|23412.58|23292.58|10
1635746670000|2021-11-01 06:04:30|23411.74|23291.74|23409.11|23289.11|23411.95|23291.95|23409.11|23289.11|10
1635746680000|2021-11-01 06:04:40|23408.59|23288.59|23407.36|23287.36|23408.59|23288.59|23407.27|23287.27|10
1635746690000|2021-11-01 06:04:50|23407.42|23287.42|23404.5|23284.5|23407.53|23287.53|23404.5|23284.5|10
1635746700000|2021-11-01 06:05:00|23404.27|23284.27|23396.4|23276.4|23404.27|23284.27|23396.4|23276.4|10
1635746710000|2021-11-01 06:05:10|23396.87|23276.87|23394.1|23274.1|23397.43|23277.43|23392.75|23272.75|10
1635746720000|2021-11-01 06:05:20|23393.83|23273.83|23394.96|23274.96|23395.19|23275.19|23392.61|23272.61|9
1635746730000|2021-11-01 06:05:30|23394.77|23274.77|23393.68|23273.68|23395.24|23275.24|23392.91|23272.91|10
1635746740000|2021-11-01 06:05:40|23392.91|23272.91|23395.51|23275.51|23395.51|23275.51|23392.91|23272.91|8
1635746750000|2021-11-01 06:05:50|23395.68|23275.68|23396.9|23276.9|23397.01|23277.01|23395.68|23275.68|10
1635746760000|2021-11-01 06:06:00|23397.22|23277.22|23398.26|23278.26|23398.81|23278.81|23397.09|23277.09|10
1635746770000|2021-11-01 06:06:10|23398.76|23278.76|23402.62|23282.62|23402.67|23282.67|23398.76|23278.76|9
1635746780000|2021-11-01 06:06:20|23403.87|23283.87|23406.08|23286.08|23406.12|23286.12|23403.87|23283.87|9
1635746790000|2021-11-01 06:06:30|23406.22|23286.22|23405.43|23285.43|23406.28|23286.28|23404.38|23284.38|10
1635746800000|2021-11-01 06:06:40|23404.47|23284.47|23405.88|23285.88|23406.53|23286.53|23404.42|23284.42|10
1635746810000|2021-11-01 06:06:50|23405.11|23285.11|23403.09|23283.09|23405.38|23285.38|23403.09|23283.09|10
1635746820000|2021-11-01 06:07:00|23403.21|23283.21|23402.44|23282.44|23403.29|23283.29|23402.01|23282.01|10
1635746830000|2021-11-01 06:07:10|23402.26|23282.26|23402.2|23282.2|23402.27|23282.27|23401.02|23281.02|8
1635746840000|2021-11-01 06:07:20|23401.93|23281.93|23401.21|23281.21|23401.93|23281.93|23401.21|23281.21|9
1635746850000|2021-11-01 06:07:30|23401.44|23281.44|23398.43|23278.43|23401.6|23281.6|23398.43|23278.43|9
1635746860000|2021-11-01 06:07:40|23397.79|23277.79|23393.74|23273.74|23397.79|23277.79|23393.74|23273.74|9
1635746870000|2021-11-01 06:07:50|23394.65|23274.65|23393.63|23273.63|23394.95|23274.95|23393.63|23273.63|8
1635746880000|2021-11-01 06:08:00|23392.81|23272.81|23391.66|23271.66|23392.81|23272.81|23391.41|23271.41|10
1635746890000|2021-11-01 06:08:10|23391.4|23271.4|23390.96|23270.96|23392.42|23272.42|23390.88|23270.88|9
1635746900000|2021-11-01 06:08:20|23390.46|23270.46|23386.18|23266.18|23390.46|23270.46|23386.18|23266.18|9
1635746910000|2021-11-01 06:08:30|23385.51|23265.51|23383.33|23263.33|23385.59|23265.59|23382.83|23262.83|10
1635746920000|2021-11-01 06:08:40|23383.18|23263.18|23376.73|23256.73|23383.18|23263.18|23376.73|23256.73|10
1635746930000|2021-11-01 06:08:50|23376.53|23256.53|23376.34|23256.34|23377.95|23257.95|23376.34|23256.34|9
1635746940000|2021-11-01 06:09:00|23376.79|23256.79|23377.64|23257.64|23379.53|23259.53|23376.79|23256.79|10
1635746950000|2021-11-01 06:09:10|23376.95|23256.95|23377.03|23257.03|23377.31|23257.31|23376.58|23256.58|10
1635746960000|2021-11-01 06:09:20|23376.84|23256.84|23374.89|23254.89|23377.07|23257.07|23374.73|23254.73|9
1635746970000|2021-11-01 06:09:30|23375.86|23255.86|23376.28|23256.28|23376.28|23256.28|23374.95|23254.95|9
1635746980000|2021-11-01 06:09:40|23376.56|23256.56|23375.42|23255.42|23376.69|23256.69|23375.42|23255.42|9
1635746990000|2021-11-01 06:09:50|23375.53|23255.53|23372.38|23252.38|23375.98|23255.98|23372.38|23252.38|7
1635747000000|2021-11-01 06:10:00|23371.35|23251.35|23366.7|23246.7|23371.35|23251.35|23366.47|23246.47|10
1635747010000|2021-11-01 06:10:10|23367.16|23247.16|23364.09|23244.09|23367.16|23247.16|23363.7|23243.7|10
1635747020000|2021-11-01 06:10:20|23363.7|23243.7|23365.12|23245.12|23365.12|23245.12|23363.2|23243.2|10
1635747030000|2021-11-01 06:10:30|23364.75|23244.75|23364.97|23244.97|23364.97|23244.97|23363.79|23243.79|7
1635747040000|2021-11-01 06:10:40|23365.03|23245.03|23366.25|23246.25|23366.34|23246.34|23365.03|23245.03|10
1635747050000|2021-11-01 06:10:50|23365.55|23245.55|23366.91|23246.91|23366.91|23246.91|23364.99|23244.99|8
1635747060000|2021-11-01 06:11:00|23367.09|23247.09|23364.01|23244.01|23367.09|23247.09|23363.76|23243.76|10
1635747070000|2021-11-01 06:11:10|23364.13|23244.13|23364.28|23244.28|23366.38|23246.38|23364.13|23244.13|9
1635747080000|2021-11-01 06:11:20|23364.39|23244.39|23365.62|23245.62|23365.62|23245.62|23363.93|23243.93|8
1635747090000|2021-11-01 06:11:30|23365.76|23245.76|23364.48|23244.48|23365.76|23245.76|23364.41|23244.41|7
1635747100000|2021-11-01 06:11:40|23364.39|23244.39|23363.88|23243.88|23365.16|23245.16|23362.94|23242.94|10
1635747110000|2021-11-01 06:11:50|23363.17|23243.17|23363.39|23243.39|23364.21|23244.21|23362.66|23242.66|10
1635747120000|2021-11-01 06:12:00|23363.3|23243.3|23363.59|23243.59|23364.47|23244.47|23362.91|23242.91|10
1635747130000|2021-11-01 06:12:10|23364.1|23244.1|23363.28|23243.28|23364.36|23244.36|23363.28|23243.28|10
1635747140000|2021-11-01 06:12:20|23363.67|23243.67|23364.08|23244.08|23364.38|23244.38|23363.67|23243.67|10
1635747150000|2021-11-01 06:12:30|23364.77|23244.77|23362.18|23242.18|23364.77|23244.77|23362.18|23242.18|10
1635747160000|2021-11-01 06:12:40|23362.16|23242.16|23360.75|23240.75|23362.16|23242.16|23360.75|23240.75|10
1635747170000|2021-11-01 06:12:50|23360.14|23240.14|23359.22|23239.22|23360.27|23240.27|23359.22|23239.22|8
1635747180000|2021-11-01 06:13:00|23359.19|23239.19|23356.25|23236.25|23359.28|23239.28|23356.25|23236.25|9
1635747190000|2021-11-01 06:13:10|23355.82|23235.82|23354.39|23234.39|23355.82|23235.82|23354.05|23234.05|10
1635747200000|2021-11-01 06:13:20|23353.77|23233.77|23348.94|23228.94|23353.77|23233.77|23348.94|23228.94|10
1635747210000|2021-11-01 06:13:30|23347.45|23227.45|23342.63|23222.63|23347.45|23227.45|23341.6|23221.6|10
1635747220000|2021-11-01 06:13:40|23343.27|23223.27|23340.32|23220.32|23343.56|23223.56|23340.32|23220.32|10
1635747230000|2021-11-01 06:13:50|23340.55|23220.55|23341.32|23221.32|23341.4|23221.4|23339.55|23219.55|10
1635747240000|2021-11-01 06:14:00|23340.91|23220.91|23338.57|23218.57|23340.91|23220.91|23337.86|23217.86|10
1635747250000|2021-11-01 06:14:10|23338.9|23218.9|23342.11|23222.11|23342.15|23222.15|23338.9|23218.9|10
1635747260000|2021-11-01 06:14:20|23342.17|23222.17|23343.29|23223.29|23344.15|23224.15|23342.12|23222.12|8
1635747270000|2021-11-01 06:14:30|23343.9|23223.9|23344.02|23224.02|23344.02|23224.02|23342.99|23222.99|9
1635747280000|2021-11-01 06:14:40|23344.39|23224.39|23344.48|23224.48|23344.48|23224.48|23343.26|23223.26|8
1635747290000|2021-11-01 06:14:50|23346.19|23226.19|23348.36|23228.36|23348.36|23228.36|23346.19|23226.19|10
1635747300000|2021-11-01 06:15:00|23348.29|23228.29|23346.94|23226.94|23348.29|23228.29|23345.89|23225.89|10
1635747310000|2021-11-01 06:15:10|23345.13|23225.13|23341.13|23221.13|23345.13|23225.13|23340.91|23220.91|9
1635747320000|2021-11-01 06:15:20|23337.73|23217.73|23337.2|23217.2|23337.73|23217.73|23336.69|23216.69|10
1635747330000|2021-11-01 06:15:30|23338.31|23218.31|23338.21|23218.21|23338.34|23218.34|23337.22|23217.22|9
1635747340000|2021-11-01 06:15:40|23338.96|23218.96|23340.11|23220.11|23340.38|23220.38|23338.48|23218.48|10
1635747350000|2021-11-01 06:15:50|23338.85|23218.85|23333.05|23213.05|23338.85|23218.85|23333.05|23213.05|10
1635747360000|2021-11-01 06:16:00|23332.4|23212.4|23328.41|23208.41|23333.22|23213.22|23328.12|23208.12|10
1635747370000|2021-11-01 06:16:10|23327.78|23207.78|23325.78|23205.78|23328.04|23208.04|23325.78|23205.78|10
1635747380000|2021-11-01 06:16:20|23325.22|23205.22|23328.99|23208.99|23329|23209|23325.22|23205.22|10
1635747390000|2021-11-01 06:16:30|23328.2|23208.2|23327.37|23207.37|23328.2|23208.2|23326.73|23206.73|10
1635747400000|2021-11-01 06:16:40|23327.57|23207.57|23328.41|23208.41|23328.41|23208.41|23326.91|23206.91|10
1635747410000|2021-11-01 06:16:50|23327.8|23207.8|23318.37|23198.37|23328.24|23208.24|23318.37|23198.37|10
1635747420000|2021-11-01 06:17:00|23318.38|23198.38|23318.92|23198.92|23319.28|23199.28|23318.01|23198.01|10
1635747430000|2021-11-01 06:17:10|23319.02|23199.02|23317.89|23197.89|23319.09|23199.09|23317.3|23197.3|10
1635747440000|2021-11-01 06:17:20|23319.13|23199.13|23316|23196|23319.13|23199.13|23316|23196|10
1635747450000|2021-11-01 06:17:30|23315.82|23195.82|23316.99|23196.99|23316.99|23196.99|23315.82|23195.82|10
1635747460000|2021-11-01 06:17:40|23316.97|23196.97|23316.99|23196.99|23317.46|23197.46|23316.74|23196.74|8
1635747470000|2021-11-01 06:17:50|23317.08|23197.08|23317.09|23197.09|23317.36|23197.36|23316.91|23196.91|8
1635747480000|2021-11-01 06:18:00|23317.02|23197.02|23316.93|23196.93|23318.43|23198.43|23316.9|23196.9|7
1635747490000|2021-11-01 06:18:10|23315.7|23195.7|23316.03|23196.03|23316.03|23196.03|23314.22|23194.22|9
1635747500000|2021-11-01 06:18:20|23316.15|23196.15|23313.5|23193.5|23316.28|23196.28|23313.5|23193.5|9
1635747510000|2021-11-01 06:18:30|23313.05|23193.05|23312.27|23192.27|23313.36|23193.36|23312.27|23192.27|10
1635747520000|2021-11-01 06:18:40|23312.42|23192.42|23309.13|23189.13|23312.42|23192.42|23309.06|23189.06|9
1635747530000|2021-11-01 06:18:50|23309.02|23189.02|23306.67|23186.67|23309.02|23189.02|23306.67|23186.67|10
1635747540000|2021-11-01 06:19:00|23306.62|23186.62|23308.81|23188.81|23308.81|23188.81|23304.35|23184.35|10
1635747550000|2021-11-01 06:19:10|23308.57|23188.57|23316.2|23196.2|23316.4|23196.4|23308.57|23188.57|10
1635747560000|2021-11-01 06:19:20|23315.73|23195.73|23316.8|23196.8|23316.8|23196.8|23315.18|23195.18|10
1635747570000|2021-11-01 06:19:30|23316.61|23196.61|23321.59|23201.59|23321.59|23201.59|23314.86|23194.86|10
1635747580000|2021-11-01 06:19:40|23320.77|23200.77|23319.81|23199.81|23321.14|23201.14|23317.85|23197.85|10
1635747590000|2021-11-01 06:19:50|23319.39|23199.39|23318.62|23198.62|23319.63|23199.63|23318.19|23198.19|9
1635747600000|2021-11-01 06:20:00|23318.92|23198.92|23318.18|23198.18|23318.92|23198.92|23317.79|23197.79|9
1635747610000|2021-11-01 06:20:10|23319.64|23199.64|23321.82|23201.82|23321.82|23201.82|23319.6|23199.6|8
1635747620000|2021-11-01 06:20:20|23322.41|23202.41|23323.06|23203.06|23323.06|23203.06|23320.58|23200.58|10
1635747630000|2021-11-01 06:20:30|23323.24|23203.24|23323.55|23203.55|23324.79|23204.79|23322.66|23202.66|9
1635747640000|2021-11-01 06:20:40|23323.54|23203.54|23322.42|23202.42|23324.36|23204.36|23322.42|23202.42|10
1635747650000|2021-11-01 06:20:50|23322.75|23202.75|23318.92|23198.92|23322.75|23202.75|23318.92|23198.92|9
1635747660000|2021-11-01 06:21:00|23318.95|23198.95|23316.85|23196.85|23319.12|23199.12|23316.85|23196.85|10
1635747670000|2021-11-01 06:21:10|23317.22|23197.22|23316.37|23196.37|23317.22|23197.22|23315.94|23195.94|10
1635747680000|2021-11-01 06:21:20|23315.85|23195.85|23320.6|23200.6|23320.6|23200.6|23315.85|23195.85|10
1635747690000|2021-11-01 06:21:30|23320.03|23200.03|23323.43|23203.43|23323.67|23203.67|23320.03|23200.03|10
1635747700000|2021-11-01 06:21:40|23323.42|23203.42|23326.6|23206.6|23326.6|23206.6|23323.39|23203.39|8
1635747710000|2021-11-01 06:21:50|23326.32|23206.32|23327.11|23207.11|23327.11|23207.11|23325.22|23205.22|10
1635747720000|2021-11-01 06:22:00|23327.81|23207.81|23330.4|23210.4|23330.4|23210.4|23327.81|23207.81|9
1635747730000|2021-11-01 06:22:10|23330.44|23210.44|23336.12|23216.12|23336.12|23216.12|23330.44|23210.44|10
1635747740000|2021-11-01 06:22:20|23336.54|23216.54|23346.28|23226.28|23346.28|23226.28|23336.54|23216.54|10
1635747750000|2021-11-01 06:22:30|23347.25|23227.25|23355.33|23235.33|23355.33|23235.33|23347.25|23227.25|10
1635747760000|2021-11-01 06:22:40|23355.74|23235.74|23360.2|23240.2|23360.35|23240.35|23355.74|23235.74|10
1635747770000|2021-11-01 06:22:50|23360.4|23240.4|23362.15|23242.15|23362.15|23242.15|23360.12|23240.12|10
1635747780000|2021-11-01 06:23:00|23362.17|23242.17|23362.52|23242.52|23362.52|23242.52|23361.55|23241.55|10
1635747790000|2021-11-01 06:23:10|23362.61|23242.61|23366.03|23246.03|23366.03|23246.03|23362.61|23242.61|10
1635747800000|2021-11-01 06:23:20|23365.64|23245.64|23364.56|23244.56|23365.64|23245.64|23364.51|23244.51|9
1635747810000|2021-11-01 06:23:30|23364.61|23244.61|23368.25|23248.25|23368.64|23248.64|23364.61|23244.61|10
1635747820000|2021-11-01 06:23:40|23368.21|23248.21|23366.5|23246.5|23368.21|23248.21|23366.49|23246.49|10
1635747830000|2021-11-01 06:23:50|23366.3|23246.3|23372.09|23252.09|23372.68|23252.68|23366.3|23246.3|9
1635747840000|2021-11-01 06:24:00|23372.14|23252.14|23374.79|23254.79|23375.1|23255.1|23372.14|23252.14|10
1635747850000|2021-11-01 06:24:10|23374.47|23254.47|23381.32|23261.32|23381.63|23261.63|23374.47|23254.47|10
1635747860000|2021-11-01 06:24:20|23381.57|23261.57|23382.13|23262.13|23383.38|23263.38|23381.32|23261.32|9
1635747870000|2021-11-01 06:24:30|23382.06|23262.06|23383.02|23263.02|23383.03|23263.03|23381.77|23261.77|10
1635747880000|2021-11-01 06:24:40|23382.87|23262.87|23386.21|23266.21|23386.53|23266.53|23382.87|23262.87|10
1635747890000|2021-11-01 06:24:50|23386.65|23266.65|23386.52|23266.52|23386.89|23266.89|23386.5|23266.5|10
1635747900000|2021-11-01 06:25:00|23386.37|23266.37|23384.86|23264.86|23386.47|23266.47|23384.86|23264.86|9
1635747910000|2021-11-01 06:25:10|23385.14|23265.14|23385.9|23265.9|23387.02|23267.02|23384.78|23264.78|9
1635747920000|2021-11-01 06:25:20|23385.93|23265.93|23385.75|23265.75|23385.93|23265.93|23385.12|23265.12|9
1635747930000|2021-11-01 06:25:30|23385.37|23265.37|23383.07|23263.07|23385.69|23265.69|23383.07|23263.07|9
1635747940000|2021-11-01 06:25:40|23382.88|23262.88|23381.67|23261.67|23383.48|23263.48|23381.67|23261.67|8
1635747950000|2021-11-01 06:25:50|23383.38|23263.38|23384.85|23264.85|23384.85|23264.85|23383.24|23263.24|8
1635747960000|2021-11-01 06:26:00|23384.65|23264.65|23384.36|23264.36|23385.45|23265.45|23384.07|23264.07|7
1635747970000|2021-11-01 06:26:10|23384.49|23264.49|23384.39|23264.39|23386.47|23266.47|23384.39|23264.39|10
1635747980000|2021-11-01 06:26:20|23387.99|23267.99|23400.64|23280.64|23400.64|23280.64|23387.99|23267.99|10
1635747990000|2021-11-01 06:26:30|23401.92|23281.92|23404.33|23284.33|23404.33|23284.33|23401.92|23281.92|10
1635748000000|2021-11-01 06:26:40|23403.7|23283.7|23404.12|23284.12|23404.44|23284.44|23402.94|23282.94|10
1635748010000|2021-11-01 06:26:50|23404.17|23284.17|23405.27|23285.27|23406.27|23286.27|23404.17|23284.17|10
1635748020000|2021-11-01 06:27:00|23405.56|23285.56|23407.04|23287.04|23407.23|23287.23|23405.56|23285.56|8
1635748030000|2021-11-01 06:27:10|23407.83|23287.83|23409.11|23289.11|23409.12|23289.12|23407.83|23287.83|10
1635748040000|2021-11-01 06:27:20|23409|23289|23410.6|23290.6|23410.6|23290.6|23408.84|23288.84|10
1635748050000|2021-11-01 06:27:30|23411.03|23291.03|23412.99|23292.99|23414.8|23294.8|23411.03|23291.03|9
1635748060000|2021-11-01 06:27:40|23413.88|23293.88|23417.58|23297.58|23417.58|23297.58|23413.88|23293.88|10
1635748070000|2021-11-01 06:27:50|23417.29|23297.29|23415.43|23295.43|23417.29|23297.29|23415.34|23295.34|10
1635748080000|2021-11-01 06:28:00|23415.32|23295.32|23417.41|23297.41|23417.41|23297.41|23415.18|23295.18|9
1635748090000|2021-11-01 06:28:10|23417.24|23297.24|23417.48|23297.48|23417.48|23297.48|23415.33|23295.33|7
1635748100000|2021-11-01 06:28:20|23418.01|23298.01|23422.33|23302.33|23422.33|23302.33|23418.01|23298.01|10
1635748110000|2021-11-01 06:28:30|23422.7|23302.7|23425.81|23305.81|23425.81|23305.81|23422.7|23302.7|9
1635748120000|2021-11-01 06:28:40|23426.04|23306.04|23428.45|23308.45|23428.45|23308.45|23426.02|23306.02|8
1635748130000|2021-11-01 06:28:50|23428.35|23308.35|23432.36|23312.36|23432.36|23312.36|23428.35|23308.35|10
1635748140000|2021-11-01 06:29:00|23432.68|23312.68|23432.36|23312.36|23432.68|23312.68|23431.03|23311.03|10
1635748150000|2021-11-01 06:29:10|23432.27|23312.27|23430.82|23310.82|23432.85|23312.85|23430.82|23310.82|10
1635748160000|2021-11-01 06:29:20|23430.72|23310.72|23433.74|23313.74|23433.91|23313.91|23430.68|23310.68|10
1635748170000|2021-11-01 06:29:30|23436.24|23316.24|23445.14|23325.14|23445.14|23325.14|23436.24|23316.24|10
1635748180000|2021-11-01 06:29:40|23445.66|23325.66|23449.29|23329.29|23451.2|23331.2|23445.66|23325.66|10
1635748190000|2021-11-01 06:29:50|23451.1|23331.1|23453.23|23333.23|23453.23|23333.23|23451.1|23331.1|10
1635748200000|2021-11-01 06:30:00|23452.89|23332.89|23454.06|23334.06|23454.26|23334.26|23452.38|23332.38|10
1635748210000|2021-11-01 06:30:10|23454.25|23334.25|23453.14|23333.14|23454.38|23334.38|23452.89|23332.89|10
1635748220000|2021-11-01 06:30:20|23453|23333|23458.65|23338.65|23458.65|23338.65|23453|23333|10
1635748230000|2021-11-01 06:30:30|23459.06|23339.06|23459.8|23339.8|23459.8|23339.8|23459.04|23339.04|10
1635748240000|2021-11-01 06:30:40|23459.89|23339.89|23465.13|23345.13|23465.13|23345.13|23459.89|23339.89|10
1635748250000|2021-11-01 06:30:50|23465.05|23345.05|23465.67|23345.67|23466.1|23346.1|23465.05|23345.05|10
1635748260000|2021-11-01 06:31:00|23465.22|23345.22|23466.29|23346.29|23466.29|23346.29|23465.08|23345.08|10
1635748270000|2021-11-01 06:31:10|23466.37|23346.37|23467.22|23347.22|23467.22|23347.22|23465.33|23345.33|10
1635748280000|2021-11-01 06:31:20|23467.43|23347.43|23464.24|23344.24|23467.43|23347.43|23463.92|23343.92|10
1635748290000|2021-11-01 06:31:30|23464.37|23344.37|23468.17|23348.17|23468.17|23348.17|23464.37|23344.37|10
1635748300000|2021-11-01 06:31:40|23468.16|23348.16|23467.33|23347.33|23468.44|23348.44|23467.03|23347.03|10
1635748310000|2021-11-01 06:31:50|23467.4|23347.4|23470.97|23350.97|23471.55|23351.55|23467.4|23347.4|10
1635748320000|2021-11-01 06:32:00|23472.21|23352.21|23475.1|23355.1|23475.57|23355.57|23472.21|23352.21|10
1635748330000|2021-11-01 06:32:10|23476.32|23356.32|23475.36|23355.36|23476.61|23356.61|23475.21|23355.21|9
1635748340000|2021-11-01 06:32:20|23476.73|23356.73|23481.05|23361.05|23481.05|23361.05|23476.73|23356.73|9
1635748350000|2021-11-01 06:32:30|23480.52|23360.52|23482.64|23362.64|23482.64|23362.64|23480.52|23360.52|8
1635748360000|2021-11-01 06:32:40|23482.72|23362.72|23482.58|23362.58|23482.72|23362.72|23482.11|23362.11|9
1635748370000|2021-11-01 06:32:50|23483.79|23363.79|23483.58|23363.58|23484.63|23364.63|23483.18|23363.18|10
1635748380000|2021-11-01 06:33:00|23485.2|23365.2|23484.87|23364.87|23485.2|23365.2|23484.49|23364.49|10
1635748390000|2021-11-01 06:33:10|23483.78|23363.78|23484.63|23364.63|23485.75|23365.75|23483.47|23363.47|10
1635748400000|2021-11-01 06:33:20|23484.65|23364.65|23484.56|23364.56|23484.76|23364.76|23483.75|23363.75|8
1635748410000|2021-11-01 06:33:30|23485.09|23365.09|23485.73|23365.73|23485.96|23365.96|23484.62|23364.62|8
1635748420000|2021-11-01 06:33:40|23485|23365|23486.21|23366.21|23486.21|23366.21|23484.74|23364.74|8
1635748430000|2021-11-01 06:33:50|23486.04|23366.04|23488.82|23368.82|23488.82|23368.82|23486.04|23366.04|10
1635748440000|2021-11-01 06:34:00|23488.54|23368.54|23488.42|23368.42|23488.54|23368.54|23487.78|23367.78|10
1635748450000|2021-11-01 06:34:10|23488.49|23368.49|23491.84|23371.84|23491.99|23371.99|23488.49|23368.49|10
1635748460000|2021-11-01 06:34:20|23492.14|23372.14|23496.78|23376.78|23498.74|23378.74|23492.14|23372.14|10
1635748470000|2021-11-01 06:34:30|23496.96|23376.96|23496.8|23376.8|23497.43|23377.43|23495.89|23375.89|10
1635748480000|2021-11-01 06:34:40|23497.73|23377.73|23499.83|23379.83|23499.83|23379.83|23497.73|23377.73|9
1635748490000|2021-11-01 06:34:50|23499.71|23379.71|23497.79|23377.79|23501.57|23381.57|23497.79|23377.79|9
1635748500000|2021-11-01 06:35:00|23497.45|23377.45|23496.49|23376.49|23497.5|23377.5|23496.49|23376.49|10
1635748510000|2021-11-01 06:35:10|23496.15|23376.15|23495.26|23375.26|23497.21|23377.21|23495.26|23375.26|9
1635748520000|2021-11-01 06:35:20|23495.29|23375.29|23494.84|23374.84|23495.48|23375.48|23494.84|23374.84|7
1635748530000|2021-11-01 06:35:30|23494.53|23374.53|23489.09|23369.09|23494.53|23374.53|23488.89|23368.89|10
1635748540000|2021-11-01 06:35:40|23489.78|23369.78|23485.34|23365.34|23489.78|23369.78|23485.34|23365.34|9
1635748550000|2021-11-01 06:35:50|23485.36|23365.36|23483.48|23363.48|23485.36|23365.36|23483.48|23363.48|10
1635748560000|2021-11-01 06:36:00|23481.51|23361.51|23488.08|23368.08|23488.13|23368.13|23481.51|23361.51|10
1635748570000|2021-11-01 06:36:10|23486.83|23366.83|23486.08|23366.08|23486.84|23366.84|23485.6|23365.6|10
1635748580000|2021-11-01 06:36:20|23487.02|23367.02|23490.73|23370.73|23490.73|23370.73|23487.01|23367.01|9
1635748590000|2021-11-01 06:36:30|23490.7|23370.7|23489.67|23369.67|23491.16|23371.16|23489.58|23369.58|10
1635748600000|2021-11-01 06:36:40|23489.62|23369.62|23491.99|23371.99|23491.99|23371.99|23489.62|23369.62|10
1635748610000|2021-11-01 06:36:50|23492.31|23372.31|23498.93|23378.93|23498.93|23378.93|23492.31|23372.31|10
1635748620000|2021-11-01 06:37:00|23499.55|23379.55|23510.92|23390.92|23510.92|23390.92|23499.55|23379.55|10
1635748630000|2021-11-01 06:37:10|23512.03|23392.03|23518.37|23398.37|23518.87|23398.87|23512.03|23392.03|10
1635748640000|2021-11-01 06:37:20|23517.51|23397.51|23521.6|23401.6|23522.15|23402.15|23517.51|23397.51|10
1635748650000|2021-11-01 06:37:30|23521.67|23401.67|23521.71|23401.71|23522.42|23402.42|23521.36|23401.36|10
1635748660000|2021-11-01 06:37:40|23521.21|23401.21|23522.83|23402.83|23523.62|23403.62|23521.21|23401.21|9
1635748670000|2021-11-01 06:37:50|23523.12|23403.12|23520.93|23400.93|23523.62|23403.62|23520.93|23400.93|10
1635748680000|2021-11-01 06:38:00|23520.78|23400.78|23520.59|23400.59|23520.78|23400.78|23519.46|23399.46|9
1635748690000|2021-11-01 06:38:10|23520.61|23400.61|23521.18|23401.18|23523|23403|23520.61|23400.61|10
1635748700000|2021-11-01 06:38:20|23520.96|23400.96|23518.95|23398.95|23520.96|23400.96|23518.95|23398.95|10
1635748710000|2021-11-01 06:38:30|23521.08|23401.08|23520.84|23400.84|23521.08|23401.08|23520.78|23400.78|9
1635748720000|2021-11-01 06:38:40|23521.08|23401.08|23520.12|23400.12|23521.75|23401.75|23520.12|23400.12|10
1635748730000|2021-11-01 06:38:50|23520.04|23400.04|23519.59|23399.59|23520.94|23400.94|23518.32|23398.32|10
1635748740000|2021-11-01 06:39:00|23519.08|23399.08|23523.21|23403.21|23524.83|23404.83|23519.08|23399.08|10
1635748750000|2021-11-01 06:39:10|23522.83|23402.83|23521.89|23401.89|23524.6|23404.6|23521.89|23401.89|10
1635748760000|2021-11-01 06:39:20|23521.76|23401.76|23523.75|23403.75|23523.75|23403.75|23521.76|23401.76|9
1635748770000|2021-11-01 06:39:30|23524.35|23404.35|23532.01|23412.01|23533.86|23413.86|23524.35|23404.35|10
1635748780000|2021-11-01 06:39:40|23532.86|23412.86|23533.89|23413.89|23534.65|23414.65|23532.71|23412.71|10
1635748790000|2021-11-01 06:39:50|23534.06|23414.06|23539.42|23419.42|23539.42|23419.42|23534.06|23414.06|10
1635748800000|2021-11-01 06:40:00|23539.43|23419.43|23539.96|23419.96|23541.7|23421.7|23539.1|23419.1|10
1635748810000|2021-11-01 06:40:10|23540.74|23420.74|23538.86|23418.86|23541.36|23421.36|23538.61|23418.61|10
1635748820000|2021-11-01 06:40:20|23538.06|23418.06|23539.03|23419.03|23539.03|23419.03|23535.6|23415.6|9
1635748830000|2021-11-01 06:40:30|23538.93|23418.93|23538.82|23418.82|23539.38|23419.38|23538.11|23418.11|10
1635748840000|2021-11-01 06:40:40|23538.57|23418.57|23538.36|23418.36|23540.28|23420.28|23538.36|23418.36|10
1635748850000|2021-11-01 06:40:50|23539.06|23419.06|23541.91|23421.91|23541.91|23421.91|23536.58|23416.58|10
1635748860000|2021-11-01 06:41:00|23541.77|23421.77|23539.99|23419.99|23542.05|23422.05|23539.77|23419.77|10
1635748870000|2021-11-01 06:41:10|23539.53|23419.53|23538.08|23418.08|23539.55|23419.55|23538.08|23418.08|10
1635748880000|2021-11-01 06:41:20|23538.53|23418.53|23538.57|23418.57|23538.63|23418.63|23538.07|23418.07|9
1635748890000|2021-11-01 06:41:30|23539.02|23419.02|23541.88|23421.88|23541.88|23421.88|23539.02|23419.02|10
1635748900000|2021-11-01 06:41:40|23541.3|23421.3|23544.92|23424.92|23544.92|23424.92|23541.3|23421.3|9
1635748910000|2021-11-01 06:41:50|23544.7|23424.7|23545.99|23425.99|23546.03|23426.03|23544.01|23424.01|10
1635748920000|2021-11-01 06:42:00|23545.52|23425.52|23545.65|23425.65|23545.65|23425.65|23544.21|23424.21|8
1635748930000|2021-11-01 06:42:10|23545.71|23425.71|23546.01|23426.01|23547.6|23427.6|23545.71|23425.71|9
1635748940000|2021-11-01 06:42:20|23546.2|23426.2|23550.01|23430.01|23550.01|23430.01|23545.64|23425.64|10
1635748950000|2021-11-01 06:42:30|23550.25|23430.25|23550.39|23430.39|23550.98|23430.98|23550.08|23430.08|10
1635748960000|2021-11-01 06:42:40|23551.18|23431.18|23551.06|23431.06|23551.47|23431.47|23550.68|23430.68|10
1635748970000|2021-11-01 06:42:50|23551.25|23431.25|23553.21|23433.21|23553.57|23433.57|23551.21|23431.21|10
1635748980000|2021-11-01 06:43:00|23553.82|23433.82|23553.67|23433.67|23554.04|23434.04|23553.13|23433.13|9
1635748990000|2021-11-01 06:43:10|23552.64|23432.64|23554.41|23434.41|23555.07|23435.07|23552.57|23432.57|10
1635749000000|2021-11-01 06:43:20|23555.29|23435.29|23560.5|23440.5|23561.09|23441.09|23555.06|23435.06|10
1635749010000|2021-11-01 06:43:30|23562.02|23442.02|23569.12|23449.12|23569.12|23449.12|23562.02|23442.02|9
1635749020000|2021-11-01 06:43:40|23569.46|23449.46|23560.46|23440.46|23569.46|23449.46|23559.57|23439.57|10
1635749030000|2021-11-01 06:43:50|23559.75|23439.75|23555.36|23435.36|23561.25|23441.25|23555.36|23435.36|10
1635749040000|2021-11-01 06:44:00|23555.35|23435.35|23552.51|23432.51|23555.57|23435.57|23551.02|23431.02|9
1635749050000|2021-11-01 06:44:10|23552.76|23432.76|23552.67|23432.67|23553.19|23433.19|23551.67|23431.67|10
1635749060000|2021-11-01 06:44:20|23552.18|23432.18|23547.74|23427.74|23552.18|23432.18|23547.74|23427.74|10
1635749070000|2021-11-01 06:44:30|23547.65|23427.65|23549.21|23429.21|23549.21|23429.21|23547.04|23427.04|10
1635749080000|2021-11-01 06:44:40|23548.8|23428.8|23548.79|23428.79|23549.35|23429.35|23548.79|23428.79|9
1635749090000|2021-11-01 06:44:50|23548.53|23428.53|23549.2|23429.2|23549.2|23429.2|23548.17|23428.17|10
1635749100000|2021-11-01 06:45:00|23548.98|23428.98|23545.19|23425.19|23548.98|23428.98|23545.19|23425.19|10
1635749110000|2021-11-01 06:45:10|23545.05|23425.05|23542.15|23422.15|23545.05|23425.05|23541.52|23421.52|10
1635749120000|2021-11-01 06:45:20|23540.41|23420.41|23533.99|23413.99|23540.41|23420.41|23533.75|23413.75|10
1635749130000|2021-11-01 06:45:30|23534.38|23414.38|23534.29|23414.29|23534.68|23414.68|23534.02|23414.02|9
1635749140000|2021-11-01 06:45:40|23534.24|23414.24|23535.81|23415.81|23535.81|23415.81|23534.23|23414.23|10
1635749150000|2021-11-01 06:45:50|23536.17|23416.17|23532.73|23412.73|23536.17|23416.17|23532.73|23412.73|8
1635749160000|2021-11-01 06:46:00|23532.65|23412.65|23527.31|23407.31|23532.65|23412.65|23527.31|23407.31|9
1635749170000|2021-11-01 06:46:10|23526.37|23406.37|23525.79|23405.79|23527.8|23407.8|23525.79|23405.79|10
1635749180000|2021-11-01 06:46:20|23525.76|23405.76|23525.5|23405.5|23526.27|23406.27|23524.02|23404.02|9
1635749190000|2021-11-01 06:46:30|23524.96|23404.96|23522.86|23402.86|23524.96|23404.96|23522.78|23402.78|10
1635749200000|2021-11-01 06:46:40|23523.43|23403.43|23522.75|23402.75|23524.01|23404.01|23522.36|23402.36|10
1635749210000|2021-11-01 06:46:50|23524.39|23404.39|23524.19|23404.19|23525.72|23405.72|23524.19|23404.19|10
1635749220000|2021-11-01 06:47:00|23525.71|23405.71|23522.38|23402.38|23525.71|23405.71|23522.38|23402.38|9
1635749230000|2021-11-01 06:47:10|23522.45|23402.45|23517.91|23397.91|23522.45|23402.45|23517.91|23397.91|10
1635749240000|2021-11-01 06:47:20|23517.3|23397.3|23516.38|23396.38|23517.3|23397.3|23515.75|23395.75|10
1635749250000|2021-11-01 06:47:30|23516.81|23396.81|23520.54|23400.54|23520.54|23400.54|23516.81|23396.81|9
1635749260000|2021-11-01 06:47:40|23520.49|23400.49|23521.9|23401.9|23522.39|23402.39|23520.49|23400.49|10
1635749270000|2021-11-01 06:47:50|23522.75|23402.75|23517.88|23397.88|23522.75|23402.75|23517.88|23397.88|10
1635749280000|2021-11-01 06:48:00|23518.59|23398.59|23514.46|23394.46|23518.59|23398.59|23513.27|23393.27|10
1635749290000|2021-11-01 06:48:10|23515.03|23395.03|23515.8|23395.8|23515.8|23395.8|23513.59|23393.59|9
1635749300000|2021-11-01 06:48:20|23516.18|23396.18|23513.69|23393.69|23516.18|23396.18|23513.18|23393.18|10
1635749310000|2021-11-01 06:48:30|23513.31|23393.31|23515.49|23395.49|23515.49|23395.49|23513.31|23393.31|10
1635749320000|2021-11-01 06:48:40|23516.9|23396.9|23516.23|23396.23|23516.9|23396.9|23514.86|23394.86|9
1635749330000|2021-11-01 06:48:50|23516.73|23396.73|23516.07|23396.07|23516.98|23396.98|23516.03|23396.03|9
1635749340000|2021-11-01 06:49:00|23516.1|23396.1|23515.83|23395.83|23516.1|23396.1|23514.94|23394.94|9
1635749350000|2021-11-01 06:49:10|23515.88|23395.88|23516.93|23396.93|23518.01|23398.01|23515.79|23395.79|10
1635749360000|2021-11-01 06:49:20|23517.13|23397.13|23512.68|23392.68|23517.13|23397.13|23512.68|23392.68|8
1635749370000|2021-11-01 06:49:30|23513.22|23393.22|23511.72|23391.72|23513.22|23393.22|23511.72|23391.72|9
1635749380000|2021-11-01 06:49:40|23511.78|23391.78|23510.75|23390.75|23512.83|23392.83|23510.75|23390.75|9
1635749390000|2021-11-01 06:49:50|23510.77|23390.77|23509.69|23389.69|23510.77|23390.77|23508.51|23388.51|10
1635749400000|2021-11-01 06:50:00|23509.25|23389.25|23504.49|23384.49|23509.25|23389.25|23504.49|23384.49|10
1635749410000|2021-11-01 06:50:10|23504.11|23384.11|23501.93|23381.93|23504.11|23384.11|23501.2|23381.2|10
1635749420000|2021-11-01 06:50:20|23501.75|23381.75|23500.52|23380.52|23502|23382|23500.34|23380.34|9
1635749430000|2021-11-01 06:50:30|23500.21|23380.21|23502.66|23382.66|23502.73|23382.73|23500.21|23380.21|10
1635749440000|2021-11-01 06:50:40|23502.91|23382.91|23505.03|23385.03|23506.26|23386.26|23502.91|23382.91|10
1635749450000|2021-11-01 06:50:50|23505.14|23385.14|23502.67|23382.67|23505.2|23385.2|23502.67|23382.67|10
1635749460000|2021-11-01 06:51:00|23504.52|23384.52|23493.2|23373.2|23504.52|23384.52|23493.2|23373.2|10
1635749470000|2021-11-01 06:51:10|23492.85|23372.85|23488.73|23368.73|23492.85|23372.85|23488.73|23368.73|9
1635749480000|2021-11-01 06:51:20|23488.76|23368.76|23490.25|23370.25|23490.25|23370.25|23488.31|23368.31|9
1635749490000|2021-11-01 06:51:30|23490.19|23370.19|23488.89|23368.89|23490.19|23370.19|23488.34|23368.34|10
1635749500000|2021-11-01 06:51:40|23488.28|23368.28|23486.14|23366.14|23488.28|23368.28|23486.14|23366.14|9
1635749510000|2021-11-01 06:51:50|23486.07|23366.07|23483.72|23363.72|23486.43|23366.43|23483.72|23363.72|7
1635749520000|2021-11-01 06:52:00|23483.47|23363.47|23482.94|23362.94|23484.28|23364.28|23482.85|23362.85|9
1635749530000|2021-11-01 06:52:10|23482.84|23362.84|23484.03|23364.03|23484.03|23364.03|23482.46|23362.46|10
1635749540000|2021-11-01 06:52:20|23483.16|23363.16|23485.5|23365.5|23485.87|23365.87|23483.16|23363.16|9
1635749550000|2021-11-01 06:52:30|23485.94|23365.94|23483.92|23363.92|23486.33|23366.33|23483.92|23363.92|10
1635749560000|2021-11-01 06:52:40|23482.05|23362.05|23479.62|23359.62|23482.05|23362.05|23479.46|23359.46|10
1635749570000|2021-11-01 06:52:50|23479.82|23359.82|23478.64|23358.64|23480.11|23360.11|23478.64|23358.64|9
1635749580000|2021-11-01 06:53:00|23478.31|23358.31|23478.07|23358.07|23478.53|23358.53|23476.94|23356.94|9
1635749590000|2021-11-01 06:53:10|23477.65|23357.65|23478.31|23358.31|23478.9|23358.9|23477.63|23357.63|9
1635749600000|2021-11-01 06:53:20|23479.43|23359.43|23478.57|23358.57|23479.77|23359.77|23478.37|23358.37|10
1635749610000|2021-11-01 06:53:30|23478.76|23358.76|23475.76|23355.76|23479.49|23359.49|23475.15|23355.15|10
1635749620000|2021-11-01 06:53:40|23474.04|23354.04|23471.85|23351.85|23474.04|23354.04|23471.65|23351.65|9
1635749630000|2021-11-01 06:53:50|23471.31|23351.31|23471.81|23351.81|23471.81|23351.81|23470.98|23350.98|9
1635749640000|2021-11-01 06:54:00|23471.82|23351.82|23470.93|23350.93|23472.63|23352.63|23470.93|23350.93|10
1635749650000|2021-11-01 06:54:10|23472.37|23352.37|23473.68|23353.68|23474.97|23354.97|23472.37|23352.37|10
1635749660000|2021-11-01 06:54:20|23473.92|23353.92|23472.38|23352.38|23474.14|23354.14|23472.38|23352.38|10
1635749670000|2021-11-01 06:54:30|23472.37|23352.37|23473.49|23353.49|23473.68|23353.68|23472.37|23352.37|10
1635749680000|2021-11-01 06:54:40|23474.3|23354.3|23475.85|23355.85|23476.29|23356.29|23474.3|23354.3|10
1635749690000|2021-11-01 06:54:50|23475.86|23355.86|23475.69|23355.69|23475.86|23355.86|23475.28|23355.28|10
1635749700000|2021-11-01 06:55:00|23476.21|23356.21|23476.93|23356.93|23477.39|23357.39|23476.1|23356.1|10
1635749710000|2021-11-01 06:55:10|23478.08|23358.08|23481.28|23361.28|23481.54|23361.54|23478.08|23358.08|10
1635749720000|2021-11-01 06:55:20|23481.56|23361.56|23480.74|23360.74|23481.76|23361.76|23480.69|23360.69|7
1635749730000|2021-11-01 06:55:30|23480.81|23360.81|23484.51|23364.51|23484.51|23364.51|23480.81|23360.81|10
1635749740000|2021-11-01 06:55:40|23484.89|23364.89|23483.6|23363.6|23486.82|23366.82|23483.37|23363.37|10
1635749750000|2021-11-01 06:55:50|23483.27|23363.27|23485.7|23365.7|23485.7|23365.7|23482.95|23362.95|10
1635749760000|2021-11-01 06:56:00|23486.32|23366.32|23489.67|23369.67|23489.67|23369.67|23486.32|23366.32|9
1635749770000|2021-11-01 06:56:10|23489.54|23369.54|23489.12|23369.12|23489.59|23369.59|23488.98|23368.98|10
1635749780000|2021-11-01 06:56:20|23488.96|23368.96|23488.64|23368.64|23488.96|23368.96|23488.22|23368.22|9
1635749790000|2021-11-01 06:56:30|23487.86|23367.86|23487.62|23367.62|23488.11|23368.11|23487.54|23367.54|8
1635749800000|2021-11-01 06:56:40|23487.9|23367.9|23485.04|23365.04|23487.9|23367.9|23484.75|23364.75|10
1635749810000|2021-11-01 06:56:50|23484.81|23364.81|23480.22|23360.22|23484.81|23364.81|23480.22|23360.22|10
1635749820000|2021-11-01 06:57:00|23479.68|23359.68|23477.73|23357.73|23479.68|23359.68|23477.67|23357.67|9
1635749830000|2021-11-01 06:57:10|23477.44|23357.44|23474.81|23354.81|23477.44|23357.44|23474.81|23354.81|10
1635749840000|2021-11-01 06:57:20|23475.19|23355.19|23472.7|23352.7|23475.19|23355.19|23471.61|23351.61|9
1635749850000|2021-11-01 06:57:30|23472.62|23352.62|23474.18|23354.18|23474.51|23354.51|23472.62|23352.62|10
1635749860000|2021-11-01 06:57:40|23474.48|23354.48|23476.89|23356.89|23476.89|23356.89|23474.43|23354.43|10
1635749870000|2021-11-01 06:57:50|23476.93|23356.93|23477.57|23357.57|23477.88|23357.88|23475.9|23355.9|9
1635749880000|2021-11-01 06:58:00|23477.88|23357.88|23482.77|23362.77|23482.77|23362.77|23477.88|23357.88|10
1635749890000|2021-11-01 06:58:10|23481.71|23361.71|23483.01|23363.01|23483.77|23363.77|23481.71|23361.71|10
1635749900000|2021-11-01 06:58:20|23483.05|23363.05|23484.44|23364.44|23484.88|23364.88|23483.05|23363.05|10
1635749910000|2021-11-01 06:58:30|23484.4|23364.4|23482.03|23362.03|23484.68|23364.68|23482.03|23362.03|8
1635749920000|2021-11-01 06:58:40|23481.76|23361.76|23483.17|23363.17|23483.17|23363.17|23481.5|23361.5|7
1635749930000|2021-11-01 06:58:50|23484.64|23364.64|23486.56|23366.56|23486.56|23366.56|23483.59|23363.59|9
1635749940000|2021-11-01 06:59:00|23486.91|23366.91|23485.04|23365.04|23487.41|23367.41|23485.04|23365.04|10
1635749950000|2021-11-01 06:59:10|23485|23365|23486.09|23366.09|23486.7|23366.7|23484.31|23364.31|10
1635749960000|2021-11-01 06:59:20|23486.3|23366.3|23492.37|23372.37|23492.67|23372.67|23486.3|23366.3|10
1635749970000|2021-11-01 06:59:30|23493.86|23373.86|23495.43|23375.43|23496.29|23376.29|23493.86|23373.86|10
1635749980000|2021-11-01 06:59:40|23495.09|23375.09|23495.76|23375.76|23496.72|23376.72|23494.18|23374.18|10
1635749990000|2021-11-01 06:59:50|23495.03|23375.03|23497.56|23377.56|23497.77|23377.77|23494.68|23374.68|10
1635750000000|2021-11-01 07:00:00|23498.71|23378.71|23508.21|23388.21|23508.29|23388.29|23498.56|23378.56|10
1635750010000|2021-11-01 07:00:10|23509.51|23389.51|23534.14|23414.14|23534.14|23414.14|23509.51|23389.51|10
1635750020000|2021-11-01 07:00:20|23534.76|23414.76|23540.95|23420.95|23541.5|23421.5|23534.76|23414.76|10
1635750030000|2021-11-01 07:00:30|23542.91|23422.91|23539.76|23419.76|23542.91|23422.91|23538.36|23418.36|10
1635750040000|2021-11-01 07:00:40|23539.83|23419.83|23545.07|23425.07|23545.07|23425.07|23539.83|23419.83|10
1635750050000|2021-11-01 07:00:50|23545.62|23425.62|23551.65|23431.65|23551.65|23431.65|23545.62|23425.62|10
1635750060000|2021-11-01 07:01:00|23554.63|23434.63|23558.98|23438.98|23559.53|23439.53|23554.63|23434.63|10
1635750070000|2021-11-01 07:01:10|23562.73|23442.73|23563.58|23443.58|23564.62|23444.62|23562.22|23442.22|10
1635750080000|2021-11-01 07:01:20|23561.44|23441.44|23565.91|23445.91|23567.29|23447.29|23561.44|23441.44|10
1635750090000|2021-11-01 07:01:30|23564.13|23444.13|23571.41|23451.41|23571.57|23451.57|23564.06|23444.06|10
1635750100000|2021-11-01 07:01:40|23569.86|23449.86|23574.09|23454.09|23574.09|23454.09|23569.23|23449.23|10
1635750110000|2021-11-01 07:01:50|23574.39|23454.39|23576.74|23456.74|23576.74|23456.74|23573.59|23453.59|10
1635750120000|2021-11-01 07:02:00|23575.69|23455.69|23579.04|23459.04|23579.29|23459.29|23575.69|23455.69|10
1635750130000|2021-11-01 07:02:10|23581.56|23461.56|23596.58|23476.58|23596.58|23476.58|23581.56|23461.56|10
1635750140000|2021-11-01 07:02:20|23598.84|23478.84|23597.45|23477.45|23600.13|23480.13|23597.45|23477.45|10
1635750150000|2021-11-01 07:02:30|23597.34|23477.34|23600.22|23480.22|23600.22|23480.22|23597.01|23477.01|10
1635750160000|2021-11-01 07:02:40|23599.5|23479.5|23600.52|23480.52|23600.78|23480.78|23599.39|23479.39|10
1635750170000|2021-11-01 07:02:50|23600.86|23480.86|23605.76|23485.76|23606.02|23486.02|23600.86|23480.86|10
1635750180000|2021-11-01 07:03:00|23606.07|23486.07|23606.28|23486.28|23607.52|23487.52|23605.31|23485.31|10
1635750190000|2021-11-01 07:03:10|23605.55|23485.55|23608.96|23488.96|23608.96|23488.96|23604.67|23484.67|10
1635750200000|2021-11-01 07:03:20|23609.34|23489.34|23609.29|23489.29|23610.83|23490.83|23609.29|23489.29|10
1635750210000|2021-11-01 07:03:30|23609.56|23489.56|23611.19|23491.19|23612.53|23492.53|23609.45|23489.45|10
1635750220000|2021-11-01 07:03:40|23612.39|23492.39|23630.25|23510.25|23630.25|23510.25|23612.39|23492.39|10
1635750230000|2021-11-01 07:03:50|23629.77|23509.77|23656.61|23536.61|23656.61|23536.61|23629.77|23509.77|10
1635750240000|2021-11-01 07:04:00|23659.62|23539.62|23670.97|23550.97|23670.97|23550.97|23659.62|23539.62|10
1635750250000|2021-11-01 07:04:10|23670.48|23550.48|23671.35|23551.35|23672.99|23552.99|23669.04|23549.04|10
1635750260000|2021-11-01 07:04:20|23669.59|23549.59|23670.01|23550.01|23670.33|23550.33|23667.15|23547.15|10
1635750270000|2021-11-01 07:04:30|23669.42|23549.42|23666.79|23546.79|23669.68|23549.68|23665.19|23545.19|10
1635750280000|2021-11-01 07:04:40|23667.73|23547.73|23677.81|23557.81|23677.81|23557.81|23667.73|23547.73|10
1635750290000|2021-11-01 07:04:50|23676.79|23556.79|23674.91|23554.91|23677.17|23557.17|23672.17|23552.17|10
1635750300000|2021-11-01 07:05:00|23675.07|23555.07|23674.66|23554.66|23675.64|23555.64|23674.44|23554.44|10
1635750310000|2021-11-01 07:05:10|23674.16|23554.16|23685.72|23565.72|23685.72|23565.72|23673.54|23553.54|9
1635750320000|2021-11-01 07:05:20|23683.42|23563.42|23691.43|23571.43|23691.43|23571.43|23683.42|23563.42|9
1635750330000|2021-11-01 07:05:30|23691.75|23571.75|23695.54|23575.54|23695.97|23575.97|23691.75|23571.75|10
1635750340000|2021-11-01 07:05:40|23696.37|23576.37|23697.64|23577.64|23699.17|23579.17|23695.28|23575.28|10
1635750350000|2021-11-01 07:05:50|23698.45|23578.45|23705.3|23585.3|23705.3|23585.3|23698.45|23578.45|10
1635750360000|2021-11-01 07:06:00|23707.07|23587.07|23705.93|23585.93|23707.34|23587.34|23704.74|23584.74|10
1635750370000|2021-11-01 07:06:10|23706.61|23586.61|23707.92|23587.92|23708.26|23588.26|23706.34|23586.34|10
1635750380000|2021-11-01 07:06:20|23707.37|23587.37|23712.79|23592.79|23713.66|23593.66|23707.37|23587.37|10
1635750390000|2021-11-01 07:06:30|23712.08|23592.08|23716.84|23596.84|23718.65|23598.65|23711.66|23591.66|9
1635750400000|2021-11-01 07:06:40|23717.62|23597.62|23718.8|23598.8|23718.86|23598.86|23717.04|23597.04|10
1635750410000|2021-11-01 07:06:50|23718.83|23598.83|23720.48|23600.48|23721.38|23601.38|23718.01|23598.01|10
1635750420000|2021-11-01 07:07:00|23721.16|23601.16|23722.74|23602.74|23722.75|23602.75|23721.16|23601.16|10
1635750430000|2021-11-01 07:07:10|23722.43|23602.43|23730.63|23610.63|23731.51|23611.51|23722.43|23602.43|10
1635750440000|2021-11-01 07:07:20|23731.33|23611.33|23738.86|23618.86|23740.39|23620.39|23731.33|23611.33|10
1635750450000|2021-11-01 07:07:30|23739.59|23619.59|23744.37|23624.37|23744.37|23624.37|23739.59|23619.59|10
1635750460000|2021-11-01 07:07:40|23744.81|23624.81|23753.9|23633.9|23753.9|23633.9|23744.49|23624.49|10
1635750470000|2021-11-01 07:07:50|23753.58|23633.58|23751.9|23631.9|23754.41|23634.41|23750.96|23630.96|10
1635750480000|2021-11-01 07:08:00|23753.01|23633.01|23753.55|23633.55|23755.54|23635.54|23753.01|23633.01|10
1635750490000|2021-11-01 07:08:10|23753.39|23633.39|23761.37|23641.37|23761.37|23641.37|23753.39|23633.39|10
1635750500000|2021-11-01 07:08:20|23761.82|23641.82|23760.92|23640.92|23763.37|23643.37|23759.85|23639.85|10
1635750510000|2021-11-01 07:08:30|23760.2|23640.2|23747.95|23627.95|23761.02|23641.02|23747.95|23627.95|10
1635750520000|2021-11-01 07:08:40|23747.8|23627.8|23736.45|23616.45|23747.8|23627.8|23736.45|23616.45|10
1635750530000|2021-11-01 07:08:50|23736.97|23616.97|23735.1|23615.1|23736.97|23616.97|23734.92|23614.92|10
1635750540000|2021-11-01 07:09:00|23734.94|23614.94|23730.4|23610.4|23737.26|23617.26|23730.4|23610.4|10
1635750550000|2021-11-01 07:09:10|23729.85|23609.85|23731.22|23611.22|23731.22|23611.22|23728.44|23608.44|10
1635750560000|2021-11-01 07:09:20|23731.47|23611.47|23730.91|23610.91|23731.57|23611.57|23730.01|23610.01|10
1635750570000|2021-11-01 07:09:30|23730.46|23610.46|23741.92|23621.92|23741.92|23621.92|23730.46|23610.46|10
1635750580000|2021-11-01 07:09:40|23741.51|23621.51|23746.74|23626.74|23746.74|23626.74|23741.51|23621.51|10
1635750590000|2021-11-01 07:09:50|23747.13|23627.13|23740.27|23620.27|23747.66|23627.66|23740.27|23620.27|10
1635750600000|2021-11-01 07:10:00|23740.89|23620.89|23736.25|23616.25|23740.89|23620.89|23736.09|23616.09|10
1635750610000|2021-11-01 07:10:10|23735.39|23615.39|23736.84|23616.84|23737.39|23617.39|23734.98|23614.98|10
1635750620000|2021-11-01 07:10:20|23737.04|23617.04|23741.72|23621.72|23742.36|23622.36|23737.04|23617.04|10
1635750630000|2021-11-01 07:10:30|23742.77|23622.77|23744.18|23624.18|23744.18|23624.18|23742.77|23622.77|10
1635750640000|2021-11-01 07:10:40|23743.6|23623.6|23745.13|23625.13|23745.13|23625.13|23743.14|23623.14|9
1635750650000|2021-11-01 07:10:50|23745.32|23625.32|23757.5|23637.5|23757.64|23637.64|23745.25|23625.25|10
1635750660000|2021-11-01 07:11:00|23760.1|23640.1|23762.88|23642.88|23764.81|23644.81|23760.1|23640.1|10
1635750670000|2021-11-01 07:11:10|23761.4|23641.4|23762.92|23642.92|23762.92|23642.92|23758.48|23638.48|10
1635750680000|2021-11-01 07:11:20|23764.44|23644.44|23766.19|23646.19|23766.52|23646.52|23764.44|23644.44|10
1635750690000|2021-11-01 07:11:30|23764.89|23644.89|23762.44|23642.44|23765.98|23645.98|23761.07|23641.07|10
1635750700000|2021-11-01 07:11:40|23762.29|23642.29|23766.94|23646.94|23766.94|23646.94|23762.29|23642.29|10
1635750710000|2021-11-01 07:11:50|23766.86|23646.86|23769.11|23649.11|23769.45|23649.45|23766.86|23646.86|10
1635750720000|2021-11-01 07:12:00|23766.95|23646.95|23765.59|23645.59|23768.59|23648.59|23765.59|23645.59|10
1635750730000|2021-11-01 07:12:10|23765.81|23645.81|23761.79|23641.79|23766.11|23646.11|23760.5|23640.5|10
1635750740000|2021-11-01 07:12:20|23761.03|23641.03|23760.38|23640.38|23763.56|23643.56|23760.38|23640.38|10
1635750750000|2021-11-01 07:12:30|23760.32|23640.32|23771.99|23651.99|23775.9|23655.9|23760.32|23640.32|10
1635750760000|2021-11-01 07:12:40|23771.16|23651.16|23778.54|23658.54|23778.54|23658.54|23770.01|23650.01|10
1635750770000|2021-11-01 07:12:50|23777.35|23657.35|23775.85|23655.85|23777.78|23657.78|23775.57|23655.57|10
1635750780000|2021-11-01 07:13:00|23774.48|23654.48|23770.12|23650.12|23775.8|23655.8|23769.04|23649.04|10
1635750790000|2021-11-01 07:13:10|23771.24|23651.24|23778.72|23658.72|23778.72|23658.72|23771.24|23651.24|10
1635750800000|2021-11-01 07:13:20|23780.46|23660.46|23788.31|23668.31|23788.31|23668.31|23779.55|23659.55|10
1635750810000|2021-11-01 07:13:30|23786.87|23666.87|23807.33|23687.33|23807.33|23687.33|23783.47|23663.47|10
1635750820000|2021-11-01 07:13:40|23806.14|23686.14|23809.45|23689.45|23809.45|23689.45|23806.14|23686.14|10
1635750830000|2021-11-01 07:13:50|23810.57|23690.57|23806.35|23686.35|23811.8|23691.8|23806.35|23686.35|9
1635750840000|2021-11-01 07:14:00|23808.18|23688.18|23805.77|23685.77|23808.97|23688.97|23802.83|23682.83|10
1635750850000|2021-11-01 07:14:10|23806.91|23686.91|23823.04|23703.04|23823.04|23703.04|23806.91|23686.91|10
1635750860000|2021-11-01 07:14:20|23822.71|23702.71|23838.45|23718.45|23838.45|23718.45|23822.71|23702.71|10
1635750870000|2021-11-01 07:14:30|23840.05|23720.05|23840.35|23720.35|23840.35|23720.35|23836.8|23716.8|10
1635750880000|2021-11-01 07:14:40|23842.15|23722.15|23847.43|23727.43|23847.43|23727.43|23842.15|23722.15|10
1635750890000|2021-11-01 07:14:50|23844.68|23724.68|23861.26|23741.26|23861.26|23741.26|23844.68|23724.68|10
1635750900000|2021-11-01 07:15:00|23862.77|23742.77|23867.57|23747.57|23867.57|23747.57|23862.41|23742.41|10
1635750910000|2021-11-01 07:15:10|23867.49|23747.49|23875.38|23755.38|23875.38|23755.38|23867.49|23747.49|10
1635750920000|2021-11-01 07:15:20|23875.77|23755.77|23883.59|23763.59|23883.67|23763.67|23875.75|23755.75|10
1635750930000|2021-11-01 07:15:30|23883.72|23763.72|23891.85|23771.85|23891.85|23771.85|23883.72|23763.72|10
1635750940000|2021-11-01 07:15:40|23893.31|23773.31|23895.49|23775.49|23899.48|23779.48|23893.31|23773.31|10
1635750950000|2021-11-01 07:15:50|23897.19|23777.19|23899.14|23779.14|23899.43|23779.43|23895.4|23775.4|10
1635750960000|2021-11-01 07:16:00|23898.87|23778.87|23893.51|23773.51|23898.88|23778.88|23893.51|23773.51|10
1635750970000|2021-11-01 07:16:10|23892.66|23772.66|23888.15|23768.15|23893.27|23773.27|23887.49|23767.49|10
1635750980000|2021-11-01 07:16:20|23887.03|23767.03|23879.97|23759.97|23890.12|23770.12|23879.52|23759.52|10
1635750990000|2021-11-01 07:16:30|23877.06|23757.06|23853.69|23733.69|23877.62|23757.62|23853.69|23733.69|10
1635751000000|2021-11-01 07:16:40|23855.59|23735.59|23852.21|23732.21|23855.59|23735.59|23846.45|23726.45|10
1635751010000|2021-11-01 07:16:50|23852.02|23732.02|23859.09|23739.09|23860.17|23740.17|23851.22|23731.22|10
1635751020000|2021-11-01 07:17:00|23859.27|23739.27|23865.56|23745.56|23865.56|23745.56|23859.06|23739.06|10
1635751030000|2021-11-01 07:17:10|23866.07|23746.07|23868.94|23748.94|23873.03|23753.03|23865.92|23745.92|10
1635751040000|2021-11-01 07:17:20|23869.36|23749.36|23883.23|23763.23|23883.27|23763.27|23867.89|23747.89|10
1635751050000|2021-11-01 07:17:30|23882.99|23762.99|23900.34|23780.34|23900.34|23780.34|23882.19|23762.19|10
1635751060000|2021-11-01 07:17:40|23903.47|23783.47|23912.01|23792.01|23915.42|23795.42|23903.47|23783.47|10
1635751070000|2021-11-01 07:17:50|23912.12|23792.12|23919.28|23799.28|23919.28|23799.28|23912|23792|10
1635751080000|2021-11-01 07:18:00|23920.15|23800.15|23927.02|23807.02|23927.02|23807.02|23919.06|23799.06|10
1635751090000|2021-11-01 07:18:10|23926.82|23806.82|23922.21|23802.21|23927.52|23807.52|23921.73|23801.73|10
1635751100000|2021-11-01 07:18:20|23920.99|23800.99|23909.71|23789.71|23920.99|23800.99|23908.87|23788.87|10
1635751110000|2021-11-01 07:18:30|23909.89|23789.89|23893.38|23773.38|23909.89|23789.89|23893.38|23773.38|10
1635751120000|2021-11-01 07:18:40|23891.91|23771.91|23898.56|23778.56|23899.11|23779.11|23891.51|23771.51|9
1635751130000|2021-11-01 07:18:50|23899.26|23779.26|23901.68|23781.68|23901.68|23781.68|23898.35|23778.35|10
1635751140000|2021-11-01 07:19:00|23902.24|23782.24|23903.84|23783.84|23903.84|23783.84|23901.8|23781.8|10
1635751150000|2021-11-01 07:19:10|23904.12|23784.12|23906.12|23786.12|23906.12|23786.12|23903.17|23783.17|10
1635751160000|2021-11-01 07:19:20|23906.34|23786.34|23910.91|23790.91|23910.91|23790.91|23905.48|23785.48|10
1635751170000|2021-11-01 07:19:30|23911.39|23791.39|23915.07|23795.07|23916.26|23796.26|23911.39|23791.39|10
1635751180000|2021-11-01 07:19:40|23916.84|23796.84|23917.46|23797.46|23917.46|23797.46|23915.46|23795.46|10
1635751190000|2021-11-01 07:19:50|23917.8|23797.8|23913.55|23793.55|23917.8|23797.8|23913.55|23793.55|10
1635751200000|2021-11-01 07:20:00|23912.76|23792.76|23907.63|23787.63|23912.85|23792.85|23907.2|23787.2|10
1635751210000|2021-11-01 07:20:10|23907.08|23787.08|23904.13|23784.13|23907.08|23787.08|23902.35|23782.35|10
1635751220000|2021-11-01 07:20:20|23904.4|23784.4|23902.33|23782.33|23905.12|23785.12|23902.33|23782.33|10
1635751230000|2021-11-01 07:20:30|23903.31|23783.31|23889.19|23769.19|23903.31|23783.31|23889.19|23769.19|10
1635751240000|2021-11-01 07:20:40|23888.65|23768.65|23878.79|23758.79|23888.65|23768.65|23878.47|23758.47|10
1635751250000|2021-11-01 07:20:50|23877.85|23757.85|23867.08|23747.08|23877.85|23757.85|23867.08|23747.08|10
1635751260000|2021-11-01 07:21:00|23867.32|23747.32|23861.99|23741.99|23867.32|23747.32|23861.99|23741.99|9
1635751270000|2021-11-01 07:21:10|23861.6|23741.6|23849.99|23729.99|23861.6|23741.6|23849.99|23729.99|10
1635751280000|2021-11-01 07:21:20|23849.13|23729.13|23846.68|23726.68|23849.67|23729.67|23846.68|23726.68|10
1635751290000|2021-11-01 07:21:30|23846.53|23726.53|23840.6|23720.6|23847.13|23727.13|23840.6|23720.6|10
1635751300000|2021-11-01 07:21:40|23840.75|23720.75|23839.88|23719.88|23841.11|23721.11|23838.92|23718.92|9
1635751310000|2021-11-01 07:21:50|23839.73|23719.73|23840.69|23720.69|23841.35|23721.35|23839.26|23719.26|10
1635751320000|2021-11-01 07:22:00|23839.83|23719.83|23844.97|23724.97|23844.97|23724.97|23837.83|23717.83|10
1635751330000|2021-11-01 07:22:10|23844.38|23724.38|23847.44|23727.44|23847.44|23727.44|23844.38|23724.38|10
1635751340000|2021-11-01 07:22:20|23847.01|23727.01|23851.44|23731.44|23851.44|23731.44|23847|23727|9
1635751350000|2021-11-01 07:22:30|23852.66|23732.66|23855.74|23735.74|23855.74|23735.74|23852.66|23732.66|9
1635751360000|2021-11-01 07:22:40|23856.4|23736.4|23854.57|23734.57|23856.4|23736.4|23854.55|23734.55|9
1635751370000|2021-11-01 07:22:50|23854.3|23734.3|23846.93|23726.93|23854.3|23734.3|23846.93|23726.93|10
1635751380000|2021-11-01 07:23:00|23846.28|23726.28|23841.86|23721.86|23846.28|23726.28|23841.86|23721.86|9
1635751390000|2021-11-01 07:23:10|23842.62|23722.62|23843.44|23723.44|23844.35|23724.35|23840.59|23720.59|10
1635751400000|2021-11-01 07:23:20|23843.04|23723.04|23844.51|23724.51|23844.51|23724.51|23841.35|23721.35|10
1635751410000|2021-11-01 07:23:30|23844.99|23724.99|23855.29|23735.29|23855.29|23735.29|23844.99|23724.99|10
1635751420000|2021-11-01 07:23:40|23856.06|23736.06|23858.88|23738.88|23858.88|23738.88|23856.06|23736.06|10
1635751430000|2021-11-01 07:23:50|23858.66|23738.66|23855.47|23735.47|23860.01|23740.01|23855.47|23735.47|10
1635751440000|2021-11-01 07:24:00|23855.16|23735.16|23850.68|23730.68|23855.16|23735.16|23849.72|23729.72|10
1635751450000|2021-11-01 07:24:10|23849.96|23729.96|23848.15|23728.15|23849.96|23729.96|23847.85|23727.85|10
1635751460000|2021-11-01 07:24:20|23848.95|23728.95|23854.11|23734.11|23854.11|23734.11|23848.44|23728.44|10
1635751470000|2021-11-01 07:24:30|23855.25|23735.25|23859.6|23739.6|23859.7|23739.7|23855.25|23735.25|10
1635751480000|2021-11-01 07:24:40|23860.01|23740.01|23864.4|23744.4|23864.4|23744.4|23860.01|23740.01|9
1635751490000|2021-11-01 07:24:50|23862.94|23742.94|23868.14|23748.14|23868.88|23748.88|23861.8|23741.8|10
1635751500000|2021-11-01 07:25:00|23868.45|23748.45|23872.57|23752.57|23872.8|23752.8|23868.38|23748.38|10
1635751510000|2021-11-01 07:25:10|23874.04|23754.04|23885.46|23765.46|23885.46|23765.46|23873.93|23753.93|10
1635751520000|2021-11-01 07:25:20|23886.12|23766.12|23885.7|23765.7|23886.48|23766.48|23883.77|23763.77|10
1635751530000|2021-11-01 07:25:30|23885.12|23765.12|23884.75|23764.75|23886.23|23766.23|23884.75|23764.75|9
1635751540000|2021-11-01 07:25:40|23885.04|23765.04|23879.63|23759.63|23885.04|23765.04|23878.21|23758.21|9
1635751550000|2021-11-01 07:25:50|23879.36|23759.36|23882.1|23762.1|23882.1|23762.1|23876.73|23756.73|10
1635751560000|2021-11-01 07:26:00|23883.56|23763.56|23887.41|23767.41|23888.42|23768.42|23883.56|23763.56|10
1635751570000|2021-11-01 07:26:10|23887.89|23767.89|23877.55|23757.55|23887.89|23767.89|23876.69|23756.69|10
1635751580000|2021-11-01 07:26:20|23877.58|23757.58|23873.06|23753.06|23879.36|23759.36|23872.43|23752.43|9
1635751590000|2021-11-01 07:26:30|23872.96|23752.96|23861.24|23741.24|23872.96|23752.96|23861.24|23741.24|10
1635751600000|2021-11-01 07:26:40|23860.82|23740.82|23853.68|23733.68|23860.82|23740.82|23853.44|23733.44|10
1635751610000|2021-11-01 07:26:50|23854.14|23734.14|23850.86|23730.86|23854.14|23734.14|23850.86|23730.86|10
1635751620000|2021-11-01 07:27:00|23850.76|23730.76|23845.48|23725.48|23850.96|23730.96|23844.35|23724.35|10
1635751630000|2021-11-01 07:27:10|23845.42|23725.42|23843.44|23723.44|23845.42|23725.42|23842.46|23722.46|10
1635751640000|2021-11-01 07:27:20|23843.99|23723.99|23843.92|23723.92|23846.73|23726.73|23843.92|23723.92|10
1635751650000|2021-11-01 07:27:30|23843.3|23723.3|23835.53|23715.53|23843.3|23723.3|23835.04|23715.04|10
1635751660000|2021-11-01 07:27:40|23835.75|23715.75|23834.06|23714.06|23836.12|23716.12|23833.74|23713.74|10
1635751670000|2021-11-01 07:27:50|23834.17|23714.17|23822.03|23702.03|23834.42|23714.42|23822.03|23702.03|10
1635751680000|2021-11-01 07:28:00|23820.87|23700.87|23814.58|23694.58|23820.87|23700.87|23814.58|23694.58|10
1635751690000|2021-11-01 07:28:10|23816.06|23696.06|23817.64|23697.64|23817.94|23697.94|23816.06|23696.06|10
1635751700000|2021-11-01 07:28:20|23817.95|23697.95|23823.75|23703.75|23823.75|23703.75|23817.95|23697.95|9
1635751710000|2021-11-01 07:28:30|23823.47|23703.47|23829.65|23709.65|23829.65|23709.65|23822.79|23702.79|10
1635751720000|2021-11-01 07:28:40|23833.81|23713.81|23835.26|23715.26|23835.87|23715.87|23833.81|23713.81|10
1635751730000|2021-11-01 07:28:50|23835.46|23715.46|23833.67|23713.67|23835.46|23715.46|23833.53|23713.53|10
1635751740000|2021-11-01 07:29:00|23833.22|23713.22|23827.04|23707.04|23833.22|23713.22|23827.04|23707.04|10
1635751750000|2021-11-01 07:29:10|23826.85|23706.85|23828.36|23708.36|23828.36|23708.36|23825.93|23705.93|10
1635751760000|2021-11-01 07:29:20|23827.2|23707.2|23826.56|23706.56|23827.29|23707.29|23825.46|23705.46|10
1635751770000|2021-11-01 07:29:30|23826.17|23706.17|23830.22|23710.22|23830.22|23710.22|23823.9|23703.9|10
1635751780000|2021-11-01 07:29:40|23829.78|23709.78|23830.59|23710.59|23831.18|23711.18|23829.78|23709.78|9
1635751790000|2021-11-01 07:29:50|23830.82|23710.82|23833.65|23713.65|23833.74|23713.74|23830.58|23710.58|10
1635751800000|2021-11-01 07:30:00|23833.9|23713.9|23835.54|23715.54|23835.54|23715.54|23833.9|23713.9|10
1635751810000|2021-11-01 07:30:10|23835.63|23715.63|23833.79|23713.79|23835.63|23715.63|23833.79|23713.79|10
1635751820000|2021-11-01 07:30:20|23833.92|23713.92|23835.26|23715.26|23835.26|23715.26|23832.54|23712.54|10
1635751830000|2021-11-01 07:30:30|23835.33|23715.33|23838.02|23718.02|23838.02|23718.02|23834.84|23714.84|9
1635751840000|2021-11-01 07:30:40|23838.72|23718.72|23838.23|23718.23|23838.72|23718.72|23836.86|23716.86|10
1635751850000|2021-11-01 07:30:50|23837.17|23717.17|23836.47|23716.47|23837.17|23717.17|23836.47|23716.47|8
1635751860000|2021-11-01 07:31:00|23836.49|23716.49|23836.82|23716.82|23836.82|23716.82|23835.02|23715.02|9
1635751870000|2021-11-01 07:31:10|23836.77|23716.77|23842.53|23722.53|23842.53|23722.53|23836.36|23716.36|10
1635751880000|2021-11-01 07:31:20|23842.75|23722.75|23846.34|23726.34|23846.34|23726.34|23841.86|23721.86|10
1635751890000|2021-11-01 07:31:30|23848.46|23728.46|23854.56|23734.56|23854.77|23734.77|23848.46|23728.46|9
1635751900000|2021-11-01 07:31:40|23853.74|23733.74|23856.53|23736.53|23856.53|23736.53|23853.74|23733.74|10
1635751910000|2021-11-01 07:31:50|23856.96|23736.96|23848.45|23728.45|23856.96|23736.96|23848.45|23728.45|10
1635751920000|2021-11-01 07:32:00|23847.76|23727.76|23843.29|23723.29|23848.27|23728.27|23843.29|23723.29|10
1635751930000|2021-11-01 07:32:10|23841.66|23721.66|23831.26|23711.26|23841.66|23721.66|23830.7|23710.7|10
1635751940000|2021-11-01 07:32:20|23831.16|23711.16|23827.68|23707.68|23831.49|23711.49|23827.68|23707.68|10
1635751950000|2021-11-01 07:32:30|23827.58|23707.58|23830.14|23710.14|23830.14|23710.14|23825.7|23705.7|10
1635751960000|2021-11-01 07:32:40|23831.74|23711.74|23827.08|23707.08|23832.27|23712.27|23827.08|23707.08|9
1635751970000|2021-11-01 07:32:50|23825.1|23705.1|23823.02|23703.02|23825.1|23705.1|23822.73|23702.73|10
1635751980000|2021-11-01 07:33:00|23823.26|23703.26|23819.41|23699.41|23823.26|23703.26|23819.41|23699.41|10
1635751990000|2021-11-01 07:33:10|23818.4|23698.4|23820.37|23700.37|23820.37|23700.37|23818.01|23698.01|9
1635752000000|2021-11-01 07:33:20|23820.1|23700.1|23819.17|23699.17|23820.1|23700.1|23818|23698|9
1635752010000|2021-11-01 07:33:30|23817.25|23697.25|23812.85|23692.85|23817.69|23697.69|23812.74|23692.74|10
1635752020000|2021-11-01 07:33:40|23812.44|23692.44|23814.99|23694.99|23814.99|23694.99|23809.95|23689.95|10
1635752030000|2021-11-01 07:33:50|23819.36|23699.36|23823.89|23703.89|23824.3|23704.3|23819.36|23699.36|8
1635752040000|2021-11-01 07:34:00|23821.91|23701.91|23821.04|23701.04|23823.76|23703.76|23821.02|23701.02|10
1635752050000|2021-11-01 07:34:10|23820.76|23700.76|23820.76|23700.76|23822.35|23702.35|23819.89|23699.89|10
1635752060000|2021-11-01 07:34:20|23819.9|23699.9|23822.47|23702.47|23822.47|23702.47|23819.72|23699.72|10
1635752070000|2021-11-01 07:34:30|23823.07|23703.07|23827.31|23707.31|23827.45|23707.45|23822.28|23702.28|10
1635752080000|2021-11-01 07:34:40|23827.38|23707.38|23824.57|23704.57|23827.38|23707.38|23824.57|23704.57|10
1635752090000|2021-11-01 07:34:50|23824.31|23704.31|23831.77|23711.77|23831.77|23711.77|23824.25|23704.25|10
1635752100000|2021-11-01 07:35:00|23831.69|23711.69|23846.92|23726.92|23846.92|23726.92|23830.42|23710.42|10
1635752110000|2021-11-01 07:35:10|23847.56|23727.56|23848.84|23728.84|23854.58|23734.58|23847.56|23727.56|10
1635752120000|2021-11-01 07:35:20|23849.37|23729.37|23844.5|23724.5|23850.56|23730.56|23844.17|23724.17|10
1635752130000|2021-11-01 07:35:30|23841|23721|23842.11|23722.11|23842.11|23722.11|23838.42|23718.42|10
1635752140000|2021-11-01 07:35:40|23842.09|23722.09|23849.63|23729.63|23850.15|23730.15|23842.09|23722.09|10
1635752150000|2021-11-01 07:35:50|23850.88|23730.88|23851.3|23731.3|23853.12|23733.12|23850.33|23730.33|10
1635752160000|2021-11-01 07:36:00|23851.52|23731.52|23856.65|23736.65|23856.65|23736.65|23851.52|23731.52|10
1635752170000|2021-11-01 07:36:10|23857.24|23737.24|23854.11|23734.11|23857.8|23737.8|23854.11|23734.11|10
1635752180000|2021-11-01 07:36:20|23853.49|23733.49|23854.81|23734.81|23858.95|23738.95|23853.49|23733.49|10
1635752190000|2021-11-01 07:36:30|23854.46|23734.46|23847.64|23727.64|23855.15|23735.15|23847.64|23727.64|10
1635752200000|2021-11-01 07:36:40|23845.47|23725.47|23843.78|23723.78|23845.47|23725.47|23843.06|23723.06|10
1635752210000|2021-11-01 07:36:50|23841.21|23721.21|23840.6|23720.6|23841.21|23721.21|23837.9|23717.9|10
1635752220000|2021-11-01 07:37:00|23840.28|23720.28|23845.32|23725.32|23845.32|23725.32|23838.84|23718.84|10
1635752230000|2021-11-01 07:37:10|23845.17|23725.17|23846.44|23726.44|23846.44|23726.44|23843.8|23723.8|10
1635752240000|2021-11-01 07:37:20|23846.69|23726.69|23847.02|23727.02|23848.65|23728.65|23846.69|23726.69|9
1635752250000|2021-11-01 07:37:30|23847.14|23727.14|23851.1|23731.1|23851.1|23731.1|23846.79|23726.79|10
1635752260000|2021-11-01 07:37:40|23851.57|23731.57|23851.06|23731.06|23851.57|23731.57|23849.05|23729.05|10
1635752270000|2021-11-01 07:37:50|23851.46|23731.46|23853.06|23733.06|23853.95|23733.95|23851.46|23731.46|10
1635752280000|2021-11-01 07:38:00|23852.88|23732.88|23851.75|23731.75|23853.71|23733.71|23851.74|23731.74|10
1635752290000|2021-11-01 07:38:10|23850.45|23730.45|23846.9|23726.9|23850.78|23730.78|23846.9|23726.9|10
1635752300000|2021-11-01 07:38:20|23847.58|23727.58|23845.59|23725.59|23849.34|23729.34|23845.59|23725.59|10
1635752310000|2021-11-01 07:38:30|23844.57|23724.57|23836.7|23716.7|23844.57|23724.57|23836.7|23716.7|10
1635752320000|2021-11-01 07:38:40|23836.46|23716.46|23832.91|23712.91|23836.46|23716.46|23832.13|23712.13|10
1635752330000|2021-11-01 07:38:50|23832.12|23712.12|23834.12|23714.12|23834.51|23714.51|23832.12|23712.12|10
1635752340000|2021-11-01 07:39:00|23834.19|23714.19|23840.4|23720.4|23840.4|23720.4|23834.19|23714.19|10
1635752350000|2021-11-01 07:39:10|23839.73|23719.73|23841.22|23721.22|23841.65|23721.65|23839.73|23719.73|10
1635752360000|2021-11-01 07:39:20|23841.13|23721.13|23838.55|23718.55|23841.13|23721.13|23838.22|23718.22|10
1635752370000|2021-11-01 07:39:30|23840.45|23720.45|23837.49|23717.49|23841.86|23721.86|23837.49|23717.49|10
1635752380000|2021-11-01 07:39:40|23838.7|23718.7|23835.84|23715.84|23839.64|23719.64|23835.84|23715.84|9
1635752390000|2021-11-01 07:39:50|23835.56|23715.56|23837.17|23717.17|23837.23|23717.23|23835.03|23715.03|10
1635752400000|2021-11-01 07:40:00|23835.76|23715.76|23831.55|23711.55|23836.32|23716.32|23830.52|23710.52|10
1635752410000|2021-11-01 07:40:10|23830.2|23710.2|23826.75|23706.75|23830.6|23710.6|23826.75|23706.75|10
1635752420000|2021-11-01 07:40:20|23826.36|23706.36|23829.28|23709.28|23829.28|23709.28|23826.24|23706.24|10
1635752430000|2021-11-01 07:40:30|23829.15|23709.15|23829.36|23709.36|23830.35|23710.35|23827.65|23707.65|10
1635752440000|2021-11-01 07:40:40|23830.72|23710.72|23828.34|23708.34|23831.77|23711.77|23827.43|23707.43|10
1635752450000|2021-11-01 07:40:50|23828.75|23708.75|23831.87|23711.87|23831.87|23711.87|23828.75|23708.75|10
1635752460000|2021-11-01 07:41:00|23831.9|23711.9|23835.73|23715.73|23835.73|23715.73|23831.67|23711.67|9
1635752470000|2021-11-01 07:41:10|23834.74|23714.74|23840.75|23720.75|23841.53|23721.53|23834.74|23714.74|10
1635752480000|2021-11-01 07:41:20|23840.46|23720.46|23844.45|23724.45|23844.45|23724.45|23840.46|23720.46|10
1635752490000|2021-11-01 07:41:30|23845.08|23725.08|23849.63|23729.63|23850.65|23730.65|23845.08|23725.08|10
1635752500000|2021-11-01 07:41:40|23848.93|23728.93|23848.78|23728.78|23849.49|23729.49|23847.96|23727.96|10
1635752510000|2021-11-01 07:41:50|23848.37|23728.37|23843.96|23723.96|23849.27|23729.27|23843.96|23723.96|10
1635752520000|2021-11-01 07:42:00|23843.44|23723.44|23838.5|23718.5|23843.53|23723.53|23838.5|23718.5|10
1635752530000|2021-11-01 07:42:10|23838.68|23718.68|23838.18|23718.18|23839.05|23719.05|23838.18|23718.18|10
1635752540000|2021-11-01 07:42:20|23838.41|23718.41|23839.09|23719.09|23839.17|23719.17|23838.27|23718.27|10
1635752550000|2021-11-01 07:42:30|23838.73|23718.73|23838.3|23718.3|23838.86|23718.86|23837.07|23717.07|9
1635752560000|2021-11-01 07:42:40|23838.1|23718.1|23839.43|23719.43|23840.47|23720.47|23838.1|23718.1|10
1635752570000|2021-11-01 07:42:50|23838.89|23718.89|23838.02|23718.02|23838.89|23718.89|23836.57|23716.57|10
1635752580000|2021-11-01 07:43:00|23837.97|23717.97|23839.15|23719.15|23839.15|23719.15|23837.42|23717.42|10
1635752590000|2021-11-01 07:43:10|23839.24|23719.24|23838.87|23718.87|23839.88|23719.88|23837.65|23717.65|9
1635752600000|2021-11-01 07:43:20|23838.59|23718.59|23834.49|23714.49|23838.59|23718.59|23834.49|23714.49|10
1635752610000|2021-11-01 07:43:30|23833.99|23713.99|23834.42|23714.42|23834.42|23714.42|23832.75|23712.75|10
1635752620000|2021-11-01 07:43:40|23834.49|23714.49|23830.72|23710.72|23834.49|23714.49|23830.17|23710.17|10
1635752630000|2021-11-01 07:43:50|23830.25|23710.25|23830.16|23710.16|23830.41|23710.41|23829.33|23709.33|10
1635752640000|2021-11-01 07:44:00|23830.26|23710.26|23831.07|23711.07|23833.54|23713.54|23830.26|23710.26|10
1635752650000|2021-11-01 07:44:10|23832.84|23712.84|23835.14|23715.14|23835.14|23715.14|23832.84|23712.84|10
1635752660000|2021-11-01 07:44:20|23833.64|23713.64|23834.03|23714.03|23834.03|23714.03|23833.01|23713.01|8
1635752670000|2021-11-01 07:44:30|23833.78|23713.78|23833.45|23713.45|23834.23|23714.23|23833.45|23713.45|10
1635752680000|2021-11-01 07:44:40|23833.14|23713.14|23831.84|23711.84|23833.51|23713.51|23831.84|23711.84|10
1635752690000|2021-11-01 07:44:50|23833.12|23713.12|23830.2|23710.2|23833.12|23713.12|23829.8|23709.8|10
1635752700000|2021-11-01 07:45:00|23830.25|23710.25|23829.13|23709.13|23831.21|23711.21|23829.13|23709.13|10
1635752710000|2021-11-01 07:45:10|23827.83|23707.83|23829.33|23709.33|23830.19|23710.19|23827.35|23707.35|10
1635752720000|2021-11-01 07:45:20|23830.27|23710.27|23833.16|23713.16|23833.16|23713.16|23828.32|23708.32|10
1635752730000|2021-11-01 07:45:30|23835.84|23715.84|23845.53|23725.53|23846.03|23726.03|23835.5|23715.5|10
1635752740000|2021-11-01 07:45:40|23845.83|23725.83|23846.63|23726.63|23848.44|23728.44|23845.83|23725.83|10
1635752750000|2021-11-01 07:45:50|23848.96|23728.96|23845.8|23725.8|23849.33|23729.33|23845.8|23725.8|10
1635752760000|2021-11-01 07:46:00|23845.34|23725.34|23851.19|23731.19|23851.39|23731.39|23845.34|23725.34|10
1635752770000|2021-11-01 07:46:10|23849.8|23729.8|23864.33|23744.33|23864.33|23744.33|23849.1|23729.1|10
1635752780000|2021-11-01 07:46:20|23863.63|23743.63|23862.98|23742.98|23868.71|23748.71|23859.27|23739.27|10
1635752790000|2021-11-01 07:46:30|23861.56|23741.56|23862.55|23742.55|23863.29|23743.29|23861.53|23741.53|10
1635752800000|2021-11-01 07:46:40|23862.65|23742.65|23864.27|23744.27|23864.82|23744.82|23860.38|23740.38|10
1635752810000|2021-11-01 07:46:50|23864.33|23744.33|23866.24|23746.24|23866.24|23746.24|23863.86|23743.86|10
1635752820000|2021-11-01 07:47:00|23866.26|23746.26|23868.2|23748.2|23868.71|23748.71|23865.21|23745.21|10
1635752830000|2021-11-01 07:47:10|23868.63|23748.63|23867.74|23747.74|23870.72|23750.72|23867.74|23747.74|10
1635752840000|2021-11-01 07:47:20|23867.32|23747.32|23866.31|23746.31|23868.11|23748.11|23866.31|23746.31|10
1635752850000|2021-11-01 07:47:30|23866.26|23746.26|23866.38|23746.38|23866.38|23746.38|23863.29|23743.29|10
1635752860000|2021-11-01 07:47:40|23866.15|23746.15|23867.19|23747.19|23867.56|23747.56|23866.05|23746.05|10
1635752870000|2021-11-01 07:47:50|23867.02|23747.02|23861.59|23741.59|23867.02|23747.02|23861.59|23741.59|9
1635752880000|2021-11-01 07:48:00|23861.93|23741.93|23858.87|23738.87|23863.07|23743.07|23858.76|23738.76|10
1635752890000|2021-11-01 07:48:10|23859.51|23739.51|23862.34|23742.34|23862.34|23742.34|23859.25|23739.25|10
1635752900000|2021-11-01 07:48:20|23861.68|23741.68|23861.98|23741.98|23861.98|23741.98|23859.94|23739.94|10
1635752910000|2021-11-01 07:48:30|23861.65|23741.65|23860.02|23740.02|23861.65|23741.65|23859.19|23739.19|10
1635752920000|2021-11-01 07:48:40|23859.74|23739.74|23863.54|23743.54|23863.54|23743.54|23859.74|23739.74|10
1635752930000|2021-11-01 07:48:50|23863.3|23743.3|23863.61|23743.61|23864.69|23744.69|23863.3|23743.3|10
1635752940000|2021-11-01 07:49:00|23863.9|23743.9|23862.71|23742.71|23864.33|23744.33|23861.6|23741.6|10
1635752950000|2021-11-01 07:49:10|23862.76|23742.76|23866.35|23746.35|23868.01|23748.01|23862.76|23742.76|10
1635752960000|2021-11-01 07:49:20|23866.24|23746.24|23862.83|23742.83|23866.48|23746.48|23862.83|23742.83|9
1635752970000|2021-11-01 07:49:30|23862.16|23742.16|23860.13|23740.13|23862.16|23742.16|23859.13|23739.13|10
1635752980000|2021-11-01 07:49:40|23859.97|23739.97|23861.67|23741.67|23861.69|23741.69|23859.94|23739.94|10
1635752990000|2021-11-01 07:49:50|23860.01|23740.01|23862.81|23742.81|23862.81|23742.81|23859.92|23739.92|9
1635753000000|2021-11-01 07:50:00|23862.8|23742.8|23863.4|23743.4|23863.84|23743.84|23861.86|23741.86|10
1635753010000|2021-11-01 07:50:10|23863.26|23743.26|23863.3|23743.3|23864.05|23744.05|23862.39|23742.39|10
1635753020000|2021-11-01 07:50:20|23863.14|23743.14|23861.53|23741.53|23863.14|23743.14|23860.67|23740.67|10
1635753030000|2021-11-01 07:50:30|23861.57|23741.57|23863.61|23743.61|23864.22|23744.22|23861.57|23741.57|10
1635753040000|2021-11-01 07:50:40|23863.78|23743.78|23863.92|23743.92|23866.86|23746.86|23863.78|23743.78|10
1635753050000|2021-11-01 07:50:50|23864.29|23744.29|23877.68|23757.68|23877.68|23757.68|23864.29|23744.29|10
1635753060000|2021-11-01 07:51:00|23877.12|23757.12|23878.16|23758.16|23878.16|23758.16|23876.84|23756.84|10
1635753070000|2021-11-01 07:51:10|23878.35|23758.35|23878.01|23758.01|23879.87|23759.87|23877.8|23757.8|10
1635753080000|2021-11-01 07:51:20|23876.56|23756.56|23873.82|23753.82|23876.92|23756.92|23873.82|23753.82|10
1635753090000|2021-11-01 07:51:30|23873.87|23753.87|23873.92|23753.92|23874.88|23754.88|23873.04|23753.04|10
1635753100000|2021-11-01 07:51:40|23873.5|23753.5|23872.03|23752.03|23873.5|23753.5|23871.6|23751.6|10
1635753110000|2021-11-01 07:51:50|23872.42|23752.42|23872.73|23752.73|23873.56|23753.56|23872.23|23752.23|10
1635753120000|2021-11-01 07:52:00|23872.05|23752.05|23874.53|23754.53|23875|23755|23871.84|23751.84|10
1635753130000|2021-11-01 07:52:10|23874.85|23754.85|23877.82|23757.82|23878.06|23758.06|23874.85|23754.85|10
1635753140000|2021-11-01 07:52:20|23877.75|23757.75|23876.91|23756.91|23877.75|23757.75|23876.26|23756.26|10
1635753150000|2021-11-01 07:52:30|23875.7|23755.7|23879.75|23759.75|23879.75|23759.75|23875.7|23755.7|10
1635753160000|2021-11-01 07:52:40|23879.85|23759.85|23879.01|23759.01|23880.67|23760.67|23879.01|23759.01|9
1635753170000|2021-11-01 07:52:50|23879.02|23759.02|23878.49|23758.49|23879.55|23759.55|23878.49|23758.49|10
1635753180000|2021-11-01 07:53:00|23877.37|23757.37|23875.6|23755.6|23877.88|23757.88|23875.6|23755.6|10
1635753190000|2021-11-01 07:53:10|23875.18|23755.18|23876.97|23756.97|23876.97|23756.97|23874.96|23754.96|10
1635753200000|2021-11-01 07:53:20|23877.04|23757.04|23876.67|23756.67|23878.32|23758.32|23876.28|23756.28|10
1635753210000|2021-11-01 07:53:30|23876.48|23756.48|23874.87|23754.87|23876.52|23756.52|23874.87|23754.87|9
1635753220000|2021-11-01 07:53:40|23874.89|23754.89|23876.71|23756.71|23876.71|23756.71|23874.89|23754.89|10
1635753230000|2021-11-01 07:53:50|23875.66|23755.66|23875.75|23755.75|23877.34|23757.34|23874.93|23754.93|10
1635753240000|2021-11-01 07:54:00|23875.33|23755.33|23877.96|23757.96|23877.96|23757.96|23875.19|23755.19|10
1635753250000|2021-11-01 07:54:10|23878.51|23758.51|23881.33|23761.33|23881.74|23761.74|23878.51|23758.51|10
1635753260000|2021-11-01 07:54:20|23881.8|23761.8|23883.5|23763.5|23883.5|23763.5|23881.8|23761.8|10
1635753270000|2021-11-01 07:54:30|23883.75|23763.75|23884.74|23764.74|23884.88|23764.88|23883.38|23763.38|10
1635753280000|2021-11-01 07:54:40|23884.8|23764.8|23885.98|23765.98|23885.98|23765.98|23884.36|23764.36|10
1635753290000|2021-11-01 07:54:50|23886.74|23766.74|23887.51|23767.51|23887.52|23767.52|23884.9|23764.9|10
1635753300000|2021-11-01 07:55:00|23888.04|23768.04|23888.75|23768.75|23889.23|23769.23|23888.03|23768.03|10
1635753310000|2021-11-01 07:55:10|23888.5|23768.5|23888.61|23768.61|23889.1|23769.1|23887.44|23767.44|8
1635753320000|2021-11-01 07:55:20|23886.96|23766.96|23883.53|23763.53|23886.96|23766.96|23883.53|23763.53|10
1635753330000|2021-11-01 07:55:30|23882.99|23762.99|23883.74|23763.74|23883.95|23763.95|23882.8|23762.8|9
1635753340000|2021-11-01 07:55:40|23883.62|23763.62|23880.29|23760.29|23883.62|23763.62|23880.29|23760.29|10
1635753350000|2021-11-01 07:55:50|23880.56|23760.56|23877.9|23757.9|23881.24|23761.24|23877.9|23757.9|10
1635753360000|2021-11-01 07:56:00|23877.31|23757.31|23875.94|23755.94|23877.31|23757.31|23875.91|23755.91|10
1635753370000|2021-11-01 07:56:10|23876.29|23756.29|23875.79|23755.79|23877.8|23757.8|23875.73|23755.73|10
1635753380000|2021-11-01 07:56:20|23875.63|23755.63|23875.48|23755.48|23876.42|23756.42|23875.48|23755.48|9
1635753390000|2021-11-01 07:56:30|23875.72|23755.72|23875.3|23755.3|23876.42|23756.42|23875.3|23755.3|10
1635753400000|2021-11-01 07:56:40|23875.29|23755.29|23877.55|23757.55|23877.55|23757.55|23875.19|23755.19|10
1635753410000|2021-11-01 07:56:50|23878.68|23758.68|23886.09|23766.09|23886.09|23766.09|23878.48|23758.48|10
1635753420000|2021-11-01 07:57:00|23888.39|23768.39|23889.51|23769.51|23890.2|23770.2|23887.9|23767.9|10
1635753430000|2021-11-01 07:57:10|23889.54|23769.54|23887.08|23767.08|23889.54|23769.54|23887.08|23767.08|10
1635753440000|2021-11-01 07:57:20|23886.99|23766.99|23888.91|23768.91|23889.74|23769.74|23886.99|23766.99|10
1635753450000|2021-11-01 07:57:30|23889.12|23769.12|23889.03|23769.03|23889.24|23769.24|23889.02|23769.02|7
1635753460000|2021-11-01 07:57:40|23888.88|23768.88|23889.17|23769.17|23889.41|23769.41|23888.38|23768.38|10
1635753470000|2021-11-01 07:57:50|23889.52|23769.52|23886.03|23766.03|23889.52|23769.52|23886.03|23766.03|8
1635753480000|2021-11-01 07:58:00|23885.98|23765.98|23885.43|23765.43|23886.65|23766.65|23885.43|23765.43|10
1635753490000|2021-11-01 07:58:10|23885.35|23765.35|23886.87|23766.87|23886.99|23766.99|23884.82|23764.82|8
1635753500000|2021-11-01 07:58:20|23887.77|23767.77|23890.55|23770.55|23890.64|23770.64|23887.77|23767.77|10
1635753510000|2021-11-01 07:58:30|23890.66|23770.66|23890.57|23770.57|23890.66|23770.66|23890.16|23770.16|10
1635753520000|2021-11-01 07:58:40|23890.63|23770.63|23891.01|23771.01|23891.08|23771.08|23889.94|23769.94|10
1635753530000|2021-11-01 07:58:50|23891.63|23771.63|23892.3|23772.3|23892.69|23772.69|23891.63|23771.63|10
1635753540000|2021-11-01 07:59:00|23893.15|23773.15|23897.35|23777.35|23897.35|23777.35|23893.15|23773.15|10
1635753550000|2021-11-01 07:59:10|23897.64|23777.64|23901.99|23781.99|23901.99|23781.99|23897.64|23777.64|10
1635753560000|2021-11-01 07:59:20|23902.32|23782.32|23904.35|23784.35|23904.7|23784.7|23902.32|23782.32|9
1635753570000|2021-11-01 07:59:30|23904.57|23784.57|23906.06|23786.06|23906.14|23786.14|23904.41|23784.41|9
1635753580000|2021-11-01 07:59:40|23906.03|23786.03|23904.94|23784.94|23906.03|23786.03|23904.54|23784.54|10
1635753590000|2021-11-01 07:59:50|23904.69|23784.69|23908.26|23788.26|23908.26|23788.26|23904.69|23784.69|10
1635753600000|2021-11-01 08:00:00|23908.19|23788.19|23909.09|23789.09|23909.28|23789.28|23907.71|23787.71|10
1635753610000|2021-11-01 08:00:10|23908.62|23788.62|23911.37|23791.37|23911.37|23791.37|23908.62|23788.62|10
1635753620000|2021-11-01 08:00:20|23911.61|23791.61|23921.55|23801.55|23921.55|23801.55|23911.54|23791.54|10
1635753630000|2021-11-01 08:00:30|23921.09|23801.09|23925|23805|23925|23805|23921.09|23801.09|10
1635753640000|2021-11-01 08:00:40|23924.4|23804.4|23936.02|23816.02|23936.02|23816.02|23924.4|23804.4|10
1635753650000|2021-11-01 08:00:50|23937.29|23817.29|23942.36|23822.36|23942.36|23822.36|23936.74|23816.74|10
1635753660000|2021-11-01 08:01:00|23942.55|23822.55|23943.8|23823.8|23943.8|23823.8|23941.62|23821.62|10
1635753670000|2021-11-01 08:01:10|23942.18|23822.18|23942.59|23822.59|23942.59|23822.59|23941.18|23821.18|10
1635753680000|2021-11-01 08:01:20|23941.03|23821.03|23944.97|23824.97|23944.97|23824.97|23941.03|23821.03|10
1635753690000|2021-11-01 08:01:30|23945.28|23825.28|23944.16|23824.16|23945.28|23825.28|23943.75|23823.75|10
1635753700000|2021-11-01 08:01:40|23943.82|23823.82|23941.21|23821.21|23946.03|23826.03|23940.97|23820.97|10
1635753710000|2021-11-01 08:01:50|23942.37|23822.37|23941.32|23821.32|23942.42|23822.42|23939.83|23819.83|10
1635753720000|2021-11-01 08:02:00|23940.34|23820.34|23940.09|23820.09|23946.66|23826.66|23939.41|23819.41|10
1635753730000|2021-11-01 08:02:10|23939.24|23819.24|23936.42|23816.42|23940.05|23820.05|23934.94|23814.94|10
1635753740000|2021-11-01 08:02:20|23936.68|23816.68|23935.08|23815.08|23936.68|23816.68|23933.94|23813.94|10
1635753750000|2021-11-01 08:02:30|23936.1|23816.1|23932.32|23812.32|23936.35|23816.35|23932.32|23812.32|10
1635753760000|2021-11-01 08:02:40|23931.32|23811.32|23926.03|23806.03|23931.32|23811.32|23926.03|23806.03|10
1635753770000|2021-11-01 08:02:50|23925.13|23805.13|23923.87|23803.87|23926.57|23806.57|23923.87|23803.87|10
1635753780000|2021-11-01 08:03:00|23924.08|23804.08|23921.13|23801.13|23924.08|23804.08|23921.13|23801.13|10
1635753790000|2021-11-01 08:03:10|23920.84|23800.84|23920.37|23800.37|23920.94|23800.94|23919.77|23799.77|10
1635753800000|2021-11-01 08:03:20|23919.96|23799.96|23922.31|23802.31|23922.31|23802.31|23919.81|23799.81|10
1635753810000|2021-11-01 08:03:30|23922.99|23802.99|23922.83|23802.83|23923.8|23803.8|23922.7|23802.7|10
1635753820000|2021-11-01 08:03:40|23922.45|23802.45|23922.76|23802.76|23922.76|23802.76|23921.6|23801.6|10
1635753830000|2021-11-01 08:03:50|23922.65|23802.65|23920.76|23800.76|23922.65|23802.65|23918.63|23798.63|8
1635753840000|2021-11-01 08:04:00|23919.07|23799.07|23922.96|23802.96|23922.96|23802.96|23919.07|23799.07|10
1635753850000|2021-11-01 08:04:10|23922.82|23802.82|23925.79|23805.79|23926.39|23806.39|23922.82|23802.82|10
1635753860000|2021-11-01 08:04:20|23926.37|23806.37|23928.65|23808.65|23929.75|23809.75|23926|23806|10
1635753870000|2021-11-01 08:04:30|23928.78|23808.78|23932.05|23812.05|23932.05|23812.05|23928.71|23808.71|10
1635753880000|2021-11-01 08:04:40|23932.04|23812.04|23929.9|23809.9|23932.04|23812.04|23927.7|23807.7|10
1635753890000|2021-11-01 08:04:50|23930.52|23810.52|23926.91|23806.91|23930.52|23810.52|23926.09|23806.09|10
1635753900000|2021-11-01 08:05:00|23926.79|23806.79|23931.76|23811.76|23931.76|23811.76|23926.79|23806.79|10
1635753910000|2021-11-01 08:05:10|23931.84|23811.84|23932.96|23812.96|23932.96|23812.96|23930.85|23810.85|10
1635753920000|2021-11-01 08:05:20|23933.51|23813.51|23936.8|23816.8|23936.8|23816.8|23932.84|23812.84|10
1635753930000|2021-11-01 08:05:30|23936.41|23816.41|23939.37|23819.37|23939.84|23819.84|23936.41|23816.41|10
1635753940000|2021-11-01 08:05:40|23940.73|23820.73|23947.85|23827.85|23948.11|23828.11|23940.73|23820.73|10
1635753950000|2021-11-01 08:05:50|23946.73|23826.73|23952.12|23832.12|23952.28|23832.28|23946.73|23826.73|10
1635753960000|2021-11-01 08:06:00|23951.53|23831.53|23951.29|23831.29|23953.24|23833.24|23951.29|23831.29|10
1635753970000|2021-11-01 08:06:10|23951.54|23831.54|23950.85|23830.85|23955.14|23835.14|23950.85|23830.85|10
1635753980000|2021-11-01 08:06:20|23947.74|23827.74|23930|23810|23947.74|23827.74|23930|23810|10
1635753990000|2021-11-01 08:06:30|23927.37|23807.37|23912.66|23792.66|23927.37|23807.37|23912.58|23792.58|10
1635754000000|2021-11-01 08:06:40|23912.99|23792.99|23914.24|23794.24|23914.7|23794.7|23912.73|23792.73|10
1635754010000|2021-11-01 08:06:50|23915.57|23795.57|23917.42|23797.42|23917.42|23797.42|23914.73|23794.73|10
1635754020000|2021-11-01 08:07:00|23916.88|23796.88|23925.67|23805.67|23925.67|23805.67|23916.69|23796.69|10
1635754030000|2021-11-01 08:07:10|23926.19|23806.19|23933.17|23813.17|23933.17|23813.17|23926.19|23806.19|10
1635754040000|2021-11-01 08:07:20|23935.12|23815.12|23940.42|23820.42|23940.42|23820.42|23935.12|23815.12|10
1635754050000|2021-11-01 08:07:30|23940.68|23820.68|23943.84|23823.84|23945.6|23825.6|23940.68|23820.68|10
1635754060000|2021-11-01 08:07:40|23941.73|23821.73|23937.01|23817.01|23941.73|23821.73|23937.01|23817.01|10
1635754070000|2021-11-01 08:07:50|23936.12|23816.12|23937.32|23817.32|23937.52|23817.52|23935.93|23815.93|10
1635754080000|2021-11-01 08:08:00|23937.62|23817.62|23939.2|23819.2|23940.39|23820.39|23937.62|23817.62|10
1635754090000|2021-11-01 08:08:10|23939.34|23819.34|23938.92|23818.92|23939.77|23819.77|23938.76|23818.76|9
1635754100000|2021-11-01 08:08:20|23939.06|23819.06|23940.26|23820.26|23940.86|23820.86|23938.2|23818.2|10
1635754110000|2021-11-01 08:08:30|23939.14|23819.14|23935.48|23815.48|23939.14|23819.14|23935.48|23815.48|10
1635754120000|2021-11-01 08:08:40|23935.41|23815.41|23935.86|23815.86|23937.46|23817.46|23935.41|23815.41|9
1635754130000|2021-11-01 08:08:50|23936.82|23816.82|23936.97|23816.97|23936.97|23816.97|23935.31|23815.31|10
1635754140000|2021-11-01 08:09:00|23936.48|23816.48|23935.5|23815.5|23936.48|23816.48|23934.19|23814.19|10
1635754150000|2021-11-01 08:09:10|23934.73|23814.73|23938.2|23818.2|23938.2|23818.2|23934.57|23814.57|9
1635754160000|2021-11-01 08:09:20|23938.12|23818.12|23940.52|23820.52|23940.71|23820.71|23938.12|23818.12|10
1635754170000|2021-11-01 08:09:30|23940.33|23820.33|23941.19|23821.19|23941.19|23821.19|23938.6|23818.6|10
1635754180000|2021-11-01 08:09:40|23941.57|23821.57|23940.83|23820.83|23941.57|23821.57|23940.24|23820.24|10
1635754190000|2021-11-01 08:09:50|23939.46|23819.46|23941.11|23821.11|23941.11|23821.11|23939.46|23819.46|10
1635754200000|2021-11-01 08:10:00|23941.09|23821.09|23945.53|23825.53|23945.53|23825.53|23939.83|23819.83|9
1635754210000|2021-11-01 08:10:10|23947.23|23827.23|23946.14|23826.14|23949.34|23829.34|23946.12|23826.12|10
1635754220000|2021-11-01 08:10:20|23945.5|23825.5|23943.35|23823.35|23945.87|23825.87|23943.35|23823.35|9
1635754230000|2021-11-01 08:10:30|23944.5|23824.5|23947.87|23827.87|23949.45|23829.45|23944.5|23824.5|10
1635754240000|2021-11-01 08:10:40|23947.72|23827.72|23945.31|23825.31|23947.93|23827.93|23945.31|23825.31|9
1635754250000|2021-11-01 08:10:50|23944.45|23824.45|23939.4|23819.4|23944.48|23824.48|23939.4|23819.4|10
1635754260000|2021-11-01 08:11:00|23938.88|23818.88|23932.05|23812.05|23938.88|23818.88|23932.05|23812.05|10
1635754270000|2021-11-01 08:11:10|23932.02|23812.02|23932.45|23812.45|23933.45|23813.45|23931.7|23811.7|10
1635754280000|2021-11-01 08:11:20|23931.77|23811.77|23931.97|23811.97|23933.96|23813.96|23931.44|23811.44|10
1635754290000|2021-11-01 08:11:30|23931.44|23811.44|23934.06|23814.06|23934.06|23814.06|23930.79|23810.79|10
1635754300000|2021-11-01 08:11:40|23934.39|23814.39|23932.49|23812.49|23934.43|23814.43|23932.49|23812.49|10
1635754310000|2021-11-01 08:11:50|23932.23|23812.23|23932.64|23812.64|23934.26|23814.26|23932.23|23812.23|10
1635754320000|2021-11-01 08:12:00|23929.91|23809.91|23931.96|23811.96|23932.28|23812.28|23929.81|23809.81|10
1635754330000|2021-11-01 08:12:10|23932.66|23812.66|23933.99|23813.99|23934.97|23814.97|23932.66|23812.66|10
1635754340000|2021-11-01 08:12:20|23933.97|23813.97|23936.38|23816.38|23936.38|23816.38|23933.97|23813.97|10
1635754350000|2021-11-01 08:12:30|23936.81|23816.81|23939.17|23819.17|23939.55|23819.55|23936.81|23816.81|10
1635754360000|2021-11-01 08:12:40|23939.83|23819.83|23938.88|23818.88|23939.83|23819.83|23937.37|23817.37|10
1635754370000|2021-11-01 08:12:50|23937.95|23817.95|23939.11|23819.11|23939.88|23819.88|23937.35|23817.35|9
1635754380000|2021-11-01 08:13:00|23939.23|23819.23|23939.19|23819.19|23940.8|23820.8|23939.19|23819.19|9
1635754390000|2021-11-01 08:13:10|23940.17|23820.17|23939.16|23819.16|23940.21|23820.21|23938.75|23818.75|10
1635754400000|2021-11-01 08:13:20|23939.23|23819.23|23940.35|23820.35|23940.38|23820.38|23939.23|23819.23|9
1635754410000|2021-11-01 08:13:30|23939.98|23819.98|23939.22|23819.22|23939.98|23819.98|23937.73|23817.73|10
1635754420000|2021-11-01 08:13:40|23939.26|23819.26|23938.51|23818.51|23939.52|23819.52|23938.15|23818.15|10
1635754430000|2021-11-01 08:13:50|23937.63|23817.63|23936.37|23816.37|23938.45|23818.45|23935.96|23815.96|9
1635754440000|2021-11-01 08:14:00|23936.71|23816.71|23936.36|23816.36|23938.9|23818.9|23935.13|23815.13|9
1635754450000|2021-11-01 08:14:10|23936.38|23816.38|23936.75|23816.75|23936.92|23816.92|23936.29|23816.29|10
1635754460000|2021-11-01 08:14:20|23935.94|23815.94|23933.93|23813.93|23935.94|23815.94|23933.49|23813.49|10
1635754470000|2021-11-01 08:14:30|23933.87|23813.87|23935.08|23815.08|23935.3|23815.3|23933.59|23813.59|10
1635754480000|2021-11-01 08:14:40|23935.47|23815.47|23934.71|23814.71|23935.73|23815.73|23934.49|23814.49|10
1635754490000|2021-11-01 08:14:50|23934.6|23814.6|23935.73|23815.73|23936.29|23816.29|23934.6|23814.6|10
1635754500000|2021-11-01 08:15:00|23935.9|23815.9|23935|23815|23935.9|23815.9|23934.61|23814.61|9
1635754510000|2021-11-01 08:15:10|23935.18|23815.18|23935.14|23815.14|23936.1|23816.1|23935.03|23815.03|10
1635754520000|2021-11-01 08:15:20|23934.85|23814.85|23935.6|23815.6|23935.92|23815.92|23934.81|23814.81|10
1635754530000|2021-11-01 08:15:30|23934.8|23814.8|23935.49|23815.49|23935.49|23815.49|23934.8|23814.8|8
1635754540000|2021-11-01 08:15:40|23934.97|23814.97|23934|23814|23934.97|23814.97|23934|23814|10
1635754550000|2021-11-01 08:15:50|23934.95|23814.95|23933.78|23813.78|23935.26|23815.26|23933.78|23813.78|10
1635754560000|2021-11-01 08:16:00|23935.27|23815.27|23934.78|23814.78|23935.52|23815.52|23934.35|23814.35|10
1635754570000|2021-11-01 08:16:10|23934.69|23814.69|23933.88|23813.88|23934.69|23814.69|23933.57|23813.57|10
1635754580000|2021-11-01 08:16:20|23934.05|23814.05|23935.9|23815.9|23935.9|23815.9|23933.43|23813.43|10
1635754590000|2021-11-01 08:16:30|23936.01|23816.01|23938.91|23818.91|23938.91|23818.91|23936.01|23816.01|10
1635754600000|2021-11-01 08:16:40|23938.72|23818.72|23942.25|23822.25|23942.39|23822.39|23938.66|23818.66|10
1635754610000|2021-11-01 08:16:50|23941.93|23821.93|23942.33|23822.33|23943.31|23823.31|23941.78|23821.78|10
1635754620000|2021-11-01 08:17:00|23942.4|23822.4|23940.78|23820.78|23942.99|23822.99|23939.82|23819.82|10
1635754630000|2021-11-01 08:17:10|23940|23820|23941.22|23821.22|23941.44|23821.44|23939.22|23819.22|10
1635754640000|2021-11-01 08:17:20|23941.26|23821.26|23942.38|23822.38|23942.38|23822.38|23939.81|23819.81|10
1635754650000|2021-11-01 08:17:30|23943.4|23823.4|23948.38|23828.38|23948.38|23828.38|23941.24|23821.24|10
1635754660000|2021-11-01 08:17:40|23948.1|23828.1|23947.61|23827.61|23949.07|23829.07|23947.61|23827.61|10
1635754670000|2021-11-01 08:17:50|23948.25|23828.25|23951|23831|23951|23831|23948.25|23828.25|9
1635754680000|2021-11-01 08:18:00|23950.34|23830.34|23950.53|23830.53|23951.05|23831.05|23948.44|23828.44|10
1635754690000|2021-11-01 08:18:10|23950.95|23830.95|23948.61|23828.61|23951.53|23831.53|23948.61|23828.61|10
1635754700000|2021-11-01 08:18:20|23948.34|23828.34|23952.32|23832.32|23952.32|23832.32|23948.34|23828.34|10
1635754710000|2021-11-01 08:18:30|23953.1|23833.1|23953.09|23833.09|23954.1|23834.1|23952.83|23832.83|10
1635754720000|2021-11-01 08:18:40|23953.04|23833.04|23955.83|23835.83|23956.24|23836.24|23953.04|23833.04|10
1635754730000|2021-11-01 08:18:50|23956.22|23836.22|23958.54|23838.54|23958.96|23838.96|23955.9|23835.9|10
1635754740000|2021-11-01 08:19:00|23958.86|23838.86|23957.27|23837.27|23958.86|23838.86|23956.98|23836.98|10
1635754750000|2021-11-01 08:19:10|23956.26|23836.26|23955.2|23835.2|23956.55|23836.55|23954.72|23834.72|10
1635754760000|2021-11-01 08:19:20|23955.05|23835.05|23953.21|23833.21|23955.05|23835.05|23952.6|23832.6|10
1635754770000|2021-11-01 08:19:30|23952.06|23832.06|23949.8|23829.8|23952.28|23832.28|23949.8|23829.8|10
1635754780000|2021-11-01 08:19:40|23949.68|23829.68|23945.01|23825.01|23949.93|23829.93|23944.47|23824.47|10
1635754790000|2021-11-01 08:19:50|23944.5|23824.5|23937.88|23817.88|23944.5|23824.5|23937.88|23817.88|10
1635754800000|2021-11-01 08:20:00|23937.06|23817.06|23938.33|23818.33|23938.65|23818.65|23934.8|23814.8|10
1635754810000|2021-11-01 08:20:10|23939.29|23819.29|23944.45|23824.45|23944.45|23824.45|23939.29|23819.29|10
1635754820000|2021-11-01 08:20:20|23945.07|23825.07|23948.73|23828.73|23948.86|23828.86|23944.34|23824.34|10
1635754830000|2021-11-01 08:20:30|23949.59|23829.59|23954.72|23834.72|23954.99|23834.99|23949.59|23829.59|10
1635754840000|2021-11-01 08:20:40|23954.95|23834.95|23955.37|23835.37|23955.37|23835.37|23953.25|23833.25|10
1635754850000|2021-11-01 08:20:50|23956.47|23836.47|23961.87|23841.87|23962.08|23842.08|23956.47|23836.47|10
1635754860000|2021-11-01 08:21:00|23962.4|23842.4|23960.7|23840.7|23964.22|23844.22|23960.7|23840.7|10
1635754870000|2021-11-01 08:21:10|23962.53|23842.53|23961.9|23841.9|23963.09|23843.09|23960.97|23840.97|10
1635754880000|2021-11-01 08:21:20|23962.74|23842.74|23961.99|23841.99|23963.33|23843.33|23961.2|23841.2|10
1635754890000|2021-11-01 08:21:30|23962.68|23842.68|23962.55|23842.55|23963.72|23843.72|23962.3|23842.3|10
1635754900000|2021-11-01 08:21:40|23962.85|23842.85|23963.69|23843.69|23963.69|23843.69|23962.69|23842.69|10
1635754910000|2021-11-01 08:21:50|23964.65|23844.65|23965.62|23845.62|23965.77|23845.77|23963.93|23843.93|10
1635754920000|2021-11-01 08:22:00|23966.06|23846.06|23967.61|23847.61|23967.61|23847.61|23966.06|23846.06|9
1635754930000|2021-11-01 08:22:10|23969.01|23849.01|23968.92|23848.92|23970.02|23850.02|23968.75|23848.75|10
1635754940000|2021-11-01 08:22:20|23969.12|23849.12|23970.47|23850.47|23970.47|23850.47|23968.77|23848.77|10
1635754950000|2021-11-01 08:22:30|23970.83|23850.83|23974.45|23854.45|23974.45|23854.45|23969.99|23849.99|10
1635754960000|2021-11-01 08:22:40|23974.62|23854.62|23976.83|23856.83|23977.52|23857.52|23972.7|23852.7|10
1635754970000|2021-11-01 08:22:50|23976.6|23856.6|23975.32|23855.32|23976.6|23856.6|23972.91|23852.91|10
1635754980000|2021-11-01 08:23:00|23974.97|23854.97|23975.29|23855.29|23975.52|23855.52|23974.97|23854.97|10
1635754990000|2021-11-01 08:23:10|23975.87|23855.87|23973.31|23853.31|23975.87|23855.87|23972.94|23852.94|10
1635755000000|2021-11-01 08:23:20|23972.71|23852.71|23974.46|23854.46|23974.69|23854.69|23972.71|23852.71|10
1635755010000|2021-11-01 08:23:30|23974.22|23854.22|23973.02|23853.02|23974.74|23854.74|23972.92|23852.92|9
1635755020000|2021-11-01 08:23:40|23972.59|23852.59|23970.97|23850.97|23973.24|23853.24|23970.8|23850.8|10
1635755030000|2021-11-01 08:23:50|23970.94|23850.94|23976.4|23856.4|23976.96|23856.96|23970.94|23850.94|10
1635755040000|2021-11-01 08:24:00|23975.69|23855.69|23989.98|23869.98|23989.98|23869.98|23975.69|23855.69|10
1635755050000|2021-11-01 08:24:10|23992.86|23872.86|23995.33|23875.33|23996.27|23876.27|23992.86|23872.86|10
1635755060000|2021-11-01 08:24:20|23994.39|23874.39|23992.94|23872.94|23994.85|23874.85|23990.56|23870.56|9
1635755070000|2021-11-01 08:24:30|23993.12|23873.12|23992.77|23872.77|23993.12|23873.12|23990.74|23870.74|10
1635755080000|2021-11-01 08:24:40|23992.97|23872.97|23993.88|23873.88|23994.17|23874.17|23992.97|23872.97|10
1635755090000|2021-11-01 08:24:50|23994.21|23874.21|23990.85|23870.85|23994.65|23874.65|23990.38|23870.38|10
1635755100000|2021-11-01 08:25:00|23990.75|23870.75|23982.61|23862.61|23990.75|23870.75|23982.61|23862.61|10
1635755110000|2021-11-01 08:25:10|23982.8|23862.8|23984.88|23864.88|23984.88|23864.88|23982.33|23862.33|10
1635755120000|2021-11-01 08:25:20|23985.27|23865.27|23984.5|23864.5|23986.2|23866.2|23984.5|23864.5|10
1635755130000|2021-11-01 08:25:30|23984.32|23864.32|23985.04|23865.04|23985.04|23865.04|23983.74|23863.74|8
1635755140000|2021-11-01 08:25:40|23985.06|23865.06|23985.75|23865.75|23986.15|23866.15|23984.55|23864.55|10
1635755150000|2021-11-01 08:25:50|23985.63|23865.63|23983.4|23863.4|23985.63|23865.63|23983.4|23863.4|10
1635755160000|2021-11-01 08:26:00|23983.72|23863.72|23976.41|23856.41|23983.72|23863.72|23976.41|23856.41|10
1635755170000|2021-11-01 08:26:10|23973.29|23853.29|23974.66|23854.66|23974.93|23854.93|23973.29|23853.29|10
1635755180000|2021-11-01 08:26:20|23975.48|23855.48|23974.56|23854.56|23976.86|23856.86|23974.54|23854.54|10
1635755190000|2021-11-01 08:26:30|23975|23855|23974.3|23854.3|23975.71|23855.71|23974.19|23854.19|10
1635755200000|2021-11-01 08:26:40|23974.22|23854.22|23976.8|23856.8|23976.8|23856.8|23974.22|23854.22|9
1635755210000|2021-11-01 08:26:50|23977.02|23857.02|23978.78|23858.78|23978.88|23858.88|23976.88|23856.88|10
1635755220000|2021-11-01 08:27:00|23978.48|23858.48|23975.75|23855.75|23980.45|23860.45|23975.75|23855.75|10
1635755230000|2021-11-01 08:27:10|23970.21|23850.21|23966.35|23846.35|23971.35|23851.35|23966.35|23846.35|10
1635755240000|2021-11-01 08:27:20|23966.38|23846.38|23968.31|23848.31|23968.77|23848.77|23966.38|23846.38|10
1635755250000|2021-11-01 08:27:30|23968.14|23848.14|23967.47|23847.47|23968.4|23848.4|23967.32|23847.32|10
1635755260000|2021-11-01 08:27:40|23967.35|23847.35|23967.26|23847.26|23968.94|23848.94|23967.08|23847.08|10
1635755270000|2021-11-01 08:27:50|23968.94|23848.94|23967.39|23847.39|23968.94|23848.94|23966.89|23846.89|10
1635755280000|2021-11-01 08:28:00|23966.84|23846.84|23967.28|23847.28|23968.57|23848.57|23966.66|23846.66|10
1635755290000|2021-11-01 08:28:10|23967.98|23847.98|23969.44|23849.44|23969.48|23849.48|23967.73|23847.73|9
1635755300000|2021-11-01 08:28:20|23970.61|23850.61|23972.38|23852.38|23972.38|23852.38|23970.61|23850.61|9
1635755310000|2021-11-01 08:28:30|23972.35|23852.35|23971.84|23851.84|23972.77|23852.77|23970.89|23850.89|10
1635755320000|2021-11-01 08:28:40|23972.45|23852.45|23969.72|23849.72|23972.45|23852.45|23969.36|23849.36|10
1635755330000|2021-11-01 08:28:50|23969.78|23849.78|23970.99|23850.99|23971.25|23851.25|23969.78|23849.78|10
1635755340000|2021-11-01 08:29:00|23971.06|23851.06|23973.13|23853.13|23973.22|23853.22|23970.84|23850.84|10
1635755350000|2021-11-01 08:29:10|23973.04|23853.04|23972.84|23852.84|23973.47|23853.47|23972.84|23852.84|9
1635755360000|2021-11-01 08:29:20|23971.69|23851.69|23968.78|23848.78|23972.29|23852.29|23968.28|23848.28|10
1635755370000|2021-11-01 08:29:30|23969.73|23849.73|23968.43|23848.43|23969.8|23849.8|23968.43|23848.43|10
1635755380000|2021-11-01 08:29:40|23966.66|23846.66|23962.58|23842.58|23966.66|23846.66|23962.58|23842.58|10
1635755390000|2021-11-01 08:29:50|23962.53|23842.53|23958.52|23838.52|23962.77|23842.77|23958.25|23838.25|10
1635755400000|2021-11-01 08:30:00|23958.34|23838.34|23955.85|23835.85|23958.34|23838.34|23955.15|23835.15|10
1635755410000|2021-11-01 08:30:10|23956.22|23836.22|23955.94|23835.94|23956.42|23836.42|23955.25|23835.25|10
1635755420000|2021-11-01 08:30:20|23956.87|23836.87|23956.7|23836.7|23957.4|23837.4|23954.82|23834.82|10
1635755430000|2021-11-01 08:30:30|23958.48|23838.48|23961.83|23841.83|23961.83|23841.83|23957.93|23837.93|10
1635755440000|2021-11-01 08:30:40|23961.88|23841.88|23965.07|23845.07|23965.07|23845.07|23961.74|23841.74|9
1635755450000|2021-11-01 08:30:50|23967.46|23847.46|23978.64|23858.64|23978.64|23858.64|23967.46|23847.46|10
1635755460000|2021-11-01 08:31:00|23978.86|23858.86|23982.2|23862.2|23982.2|23862.2|23978.86|23858.86|10
1635755470000|2021-11-01 08:31:10|23982.01|23862.01|23978.91|23858.91|23982.01|23862.01|23978.91|23858.91|10
1635755480000|2021-11-01 08:31:20|23978.69|23858.69|23980.6|23860.6|23981.14|23861.14|23977.56|23857.56|10
1635755490000|2021-11-01 08:31:30|23982.49|23862.49|23985.27|23865.27|23985.27|23865.27|23980.57|23860.57|10
1635755500000|2021-11-01 08:31:40|23985.34|23865.34|23986.38|23866.38|23987.17|23867.17|23985.34|23865.34|10
1635755510000|2021-11-01 08:31:50|23986.12|23866.12|23984.02|23864.02|23986.12|23866.12|23984.02|23864.02|10
1635755520000|2021-11-01 08:32:00|23984.04|23864.04|23982.02|23862.02|23984.04|23864.04|23981.77|23861.77|10
1635755530000|2021-11-01 08:32:10|23982.14|23862.14|23977.44|23857.44|23983.31|23863.31|23977.31|23857.31|10
1635755540000|2021-11-01 08:32:20|23977.08|23857.08|23975.75|23855.75|23977.08|23857.08|23973.15|23853.15|10
1635755550000|2021-11-01 08:32:30|23976.25|23856.25|23979.29|23859.29|23979.82|23859.82|23976.25|23856.25|10
1635755560000|2021-11-01 08:32:40|23979.24|23859.24|23983.48|23863.48|23983.48|23863.48|23978.11|23858.11|10
1635755570000|2021-11-01 08:32:50|23985.26|23865.26|23983.56|23863.56|23985.26|23865.26|23983.56|23863.56|10
1635755580000|2021-11-01 08:33:00|23983.5|23863.5|23983.7|23863.7|23983.84|23863.84|23982.53|23862.53|10
1635755590000|2021-11-01 08:33:10|23984.41|23864.41|23986.99|23866.99|23986.99|23866.99|23984.41|23864.41|10
1635755600000|2021-11-01 08:33:20|23987.54|23867.54|23985.34|23865.34|23987.72|23867.72|23983.4|23863.4|8
1635755610000|2021-11-01 08:33:30|23984.7|23864.7|23980.15|23860.15|23984.7|23864.7|23980.15|23860.15|10
1635755620000|2021-11-01 08:33:40|23979.41|23859.41|23980.9|23860.9|23981.09|23861.09|23978.77|23858.77|9
1635755630000|2021-11-01 08:33:50|23981.2|23861.2|23985.7|23865.7|23985.7|23865.7|23981.2|23861.2|10
1635755640000|2021-11-01 08:34:00|23986.11|23866.11|23986.26|23866.26|23987.55|23867.55|23985.4|23865.4|10
1635755650000|2021-11-01 08:34:10|23986.3|23866.3|23989.78|23869.78|23989.78|23869.78|23986.29|23866.29|10
1635755660000|2021-11-01 08:34:20|23990.3|23870.3|23989.8|23869.8|23990.77|23870.77|23989.25|23869.25|10
1635755670000|2021-11-01 08:34:30|23989.86|23869.86|23980.56|23860.56|23989.86|23869.86|23980.56|23860.56|10
1635755680000|2021-11-01 08:34:40|23980.02|23860.02|23973.84|23853.84|23980.02|23860.02|23973.84|23853.84|10
1635755690000|2021-11-01 08:34:50|23974|23854|23971.96|23851.96|23974.38|23854.38|23971.96|23851.96|9
1635755700000|2021-11-01 08:35:00|23969.94|23849.94|23966.79|23846.79|23969.94|23849.94|23966.49|23846.49|10
1635755710000|2021-11-01 08:35:10|23967.1|23847.1|23965.79|23845.79|23967.31|23847.31|23964.66|23844.66|10
1635755720000|2021-11-01 08:35:20|23965.78|23845.78|23963.81|23843.81|23965.78|23845.78|23963.81|23843.81|10
1635755730000|2021-11-01 08:35:30|23963.14|23843.14|23964.99|23844.99|23964.99|23844.99|23963.14|23843.14|10
1635755740000|2021-11-01 08:35:40|23965.08|23845.08|23968.98|23848.98|23968.98|23848.98|23965.01|23845.01|10
1635755750000|2021-11-01 08:35:50|23969.08|23849.08|23972.88|23852.88|23973.57|23853.57|23969.08|23849.08|10
1635755760000|2021-11-01 08:36:00|23972.99|23852.99|23979.38|23859.38|23979.38|23859.38|23972.99|23852.99|10
1635755770000|2021-11-01 08:36:10|23982.45|23862.45|23982.99|23862.99|23982.99|23862.99|23981.06|23861.06|10
1635755780000|2021-11-01 08:36:20|23982.97|23862.97|23979.88|23859.88|23984.02|23864.02|23979.88|23859.88|10
1635755790000|2021-11-01 08:36:30|23979.63|23859.63|23979.54|23859.54|23979.84|23859.84|23978.64|23858.64|10
1635755800000|2021-11-01 08:36:40|23979.68|23859.68|23979.1|23859.1|23980.29|23860.29|23979.1|23859.1|10
1635755810000|2021-11-01 08:36:50|23979.96|23859.96|23978.94|23858.94|23981.27|23861.27|23978.94|23858.94|9
1635755820000|2021-11-01 08:37:00|23978.92|23858.92|23978.78|23858.78|23979.15|23859.15|23978.76|23858.76|10
1635755830000|2021-11-01 08:37:10|23978.47|23858.47|23976.59|23856.59|23978.47|23858.47|23976.59|23856.59|9
1635755840000|2021-11-01 08:37:20|23976.32|23856.32|23975.95|23855.95|23977.56|23857.56|23975.95|23855.95|10
1635755850000|2021-11-01 08:37:30|23977.08|23857.08|23977.69|23857.69|23977.9|23857.9|23975.52|23855.52|10
1635755860000|2021-11-01 08:37:40|23977.11|23857.11|23978.1|23858.1|23978.1|23858.1|23976.85|23856.85|9
1635755870000|2021-11-01 08:37:50|23978.41|23858.41|23978.73|23858.73|23979.98|23859.98|23978.41|23858.41|10
1635755880000|2021-11-01 08:38:00|23978.58|23858.58|23975.77|23855.77|23978.58|23858.58|23975.33|23855.33|10
1635755890000|2021-11-01 08:38:10|23976.07|23856.07|23977.57|23857.57|23978.2|23858.2|23976.07|23856.07|10
1635755900000|2021-11-01 08:38:20|23977.55|23857.55|23976.95|23856.95|23977.55|23857.55|23976.79|23856.79|9
1635755910000|2021-11-01 08:38:30|23977.07|23857.07|23973.96|23853.96|23977.22|23857.22|23973.96|23853.96|10
1635755920000|2021-11-01 08:38:40|23975.14|23855.14|23969.1|23849.1|23975.14|23855.14|23969.1|23849.1|10
1635755930000|2021-11-01 08:38:50|23968.36|23848.36|23967.11|23847.11|23968.36|23848.36|23965.23|23845.23|10
1635755940000|2021-11-01 08:39:00|23967.25|23847.25|23967.27|23847.27|23969.36|23849.36|23967.08|23847.08|10
1635755950000|2021-11-01 08:39:10|23967.37|23847.37|23958.96|23838.96|23967.37|23847.37|23958.96|23838.96|9
1635755960000|2021-11-01 08:39:20|23960.57|23840.57|23957.83|23837.83|23960.57|23840.57|23957.83|23837.83|10
1635755970000|2021-11-01 08:39:30|23957.33|23837.33|23947.4|23827.4|23957.37|23837.37|23947.4|23827.4|10
1635755980000|2021-11-01 08:39:40|23945.66|23825.66|23940.43|23820.43|23945.66|23825.66|23940.43|23820.43|10
1635755990000|2021-11-01 08:39:50|23940.08|23820.08|23938.98|23818.98|23940.7|23820.7|23938.73|23818.73|10
1635756000000|2021-11-01 08:40:00|23938.61|23818.61|23936.56|23816.56|23938.61|23818.61|23935.77|23815.77|10
1635756010000|2021-11-01 08:40:10|23936.02|23816.02|23941.03|23821.03|23941.03|23821.03|23936.02|23816.02|9
1635756020000|2021-11-01 08:40:20|23941.26|23821.26|23939.6|23819.6|23941.34|23821.34|23939.09|23819.09|9
1635756030000|2021-11-01 08:40:30|23937.54|23817.54|23942.37|23822.37|23942.37|23822.37|23937.27|23817.27|9
1635756040000|2021-11-01 08:40:40|23943.47|23823.47|23944.64|23824.64|23947.65|23827.65|23943.47|23823.47|10
1635756050000|2021-11-01 08:40:50|23944.5|23824.5|23939.69|23819.69|23944.56|23824.56|23939.68|23819.68|10
1635756060000|2021-11-01 08:41:00|23938.35|23818.35|23936.41|23816.41|23938.35|23818.35|23936.41|23816.41|10
1635756070000|2021-11-01 08:41:10|23934.44|23814.44|23933.41|23813.41|23935.07|23815.07|23933.28|23813.28|9
1635756080000|2021-11-01 08:41:20|23935.37|23815.37|23928.86|23808.86|23935.37|23815.37|23928.67|23808.67|10
1635756090000|2021-11-01 08:41:30|23927.97|23807.97|23928.14|23808.14|23928.54|23808.54|23927.28|23807.28|9
1635756100000|2021-11-01 08:41:40|23927.12|23807.12|23924.05|23804.05|23927.12|23807.12|23924.03|23804.03|10
1635756110000|2021-11-01 08:41:50|23924.67|23804.67|23918.69|23798.69|23924.67|23804.67|23918.69|23798.69|10
1635756120000|2021-11-01 08:42:00|23918.54|23798.54|23914.82|23794.82|23918.54|23798.54|23914.82|23794.82|10
1635756130000|2021-11-01 08:42:10|23913.68|23793.68|23909.13|23789.13|23913.68|23793.68|23909.01|23789.01|9
1635756140000|2021-11-01 08:42:20|23909.04|23789.04|23901.68|23781.68|23909.04|23789.04|23899.91|23779.91|10
1635756150000|2021-11-01 08:42:30|23901.45|23781.45|23899.36|23779.36|23901.45|23781.45|23899.34|23779.34|10
1635756160000|2021-11-01 08:42:40|23899.31|23779.31|23898.64|23778.64|23899.31|23779.31|23897.14|23777.14|10
1635756170000|2021-11-01 08:42:50|23898.66|23778.66|23895.77|23775.77|23899.28|23779.28|23895.77|23775.77|10
1635756180000|2021-11-01 08:43:00|23896.49|23776.49|23888.78|23768.78|23896.49|23776.49|23888.78|23768.78|10
1635756190000|2021-11-01 08:43:10|23888.98|23768.98|23889.53|23769.53|23889.57|23769.57|23888.6|23768.6|10
1635756200000|2021-11-01 08:43:20|23890.56|23770.56|23877.22|23757.22|23890.56|23770.56|23877.22|23757.22|10
1635756210000|2021-11-01 08:43:30|23876.93|23756.93|23867.53|23747.53|23876.93|23756.93|23866.85|23746.85|10
1635756220000|2021-11-01 08:43:40|23868.97|23748.97|23867|23747|23868.97|23748.97|23865.77|23745.77|10
1635756230000|2021-11-01 08:43:50|23866.17|23746.17|23870.12|23750.12|23872.06|23752.06|23865.88|23745.88|10
1635756240000|2021-11-01 08:44:00|23869.85|23749.85|23863.83|23743.83|23869.85|23749.85|23863.83|23743.83|10
1635756250000|2021-11-01 08:44:10|23862.83|23742.83|23861.04|23741.04|23862.83|23742.83|23860.65|23740.65|10
1635756260000|2021-11-01 08:44:20|23860.95|23740.95|23860.48|23740.48|23860.95|23740.95|23859.23|23739.23|10
1635756270000|2021-11-01 08:44:30|23860.77|23740.77|23863.29|23743.29|23864.22|23744.22|23860.77|23740.77|10
1635756280000|2021-11-01 08:44:40|23863.58|23743.58|23868.83|23748.83|23869.54|23749.54|23863.58|23743.58|10
1635756290000|2021-11-01 08:44:50|23870.95|23750.95|23875.86|23755.86|23875.86|23755.86|23870.95|23750.95|9
1635756300000|2021-11-01 08:45:00|23876.64|23756.64|23874.34|23754.34|23876.98|23756.98|23874.11|23754.11|10
1635756310000|2021-11-01 08:45:10|23873.41|23753.41|23873.14|23753.14|23876.01|23756.01|23873.14|23753.14|10
1635756320000|2021-11-01 08:45:20|23873.86|23753.86|23874.61|23754.61|23876.07|23756.07|23873.09|23753.09|9
1635756330000|2021-11-01 08:45:30|23873.79|23753.79|23877.68|23757.68|23877.86|23757.86|23873.79|23753.79|10
1635756340000|2021-11-01 08:45:40|23877.91|23757.91|23878.36|23758.36|23880.2|23760.2|23877.87|23757.87|10
1635756350000|2021-11-01 08:45:50|23877.72|23757.72|23879.96|23759.96|23880.01|23760.01|23877.5|23757.5|10
1635756360000|2021-11-01 08:46:00|23880.39|23760.39|23874.61|23754.61|23880.92|23760.92|23874.61|23754.61|10
1635756370000|2021-11-01 08:46:10|23872.83|23752.83|23869.04|23749.04|23872.83|23752.83|23867.25|23747.25|10
1635756380000|2021-11-01 08:46:20|23868.42|23748.42|23854.99|23734.99|23868.42|23748.42|23854.93|23734.93|10
1635756390000|2021-11-01 08:46:30|23853.54|23733.54|23847.09|23727.09|23853.54|23733.54|23846.8|23726.8|10
1635756400000|2021-11-01 08:46:40|23848.59|23728.59|23842.57|23722.57|23848.59|23728.59|23842.52|23722.52|10
1635756410000|2021-11-01 08:46:50|23843.37|23723.37|23837.12|23717.12|23843.37|23723.37|23836.61|23716.61|10
1635756420000|2021-11-01 08:47:00|23838.03|23718.03|23839.35|23719.35|23839.35|23719.35|23837.76|23717.76|10
1635756430000|2021-11-01 08:47:10|23838.92|23718.92|23840.03|23720.03|23840.9|23720.9|23838.39|23718.39|9
1635756440000|2021-11-01 08:47:20|23841.73|23721.73|23855.29|23735.29|23855.29|23735.29|23841.73|23721.73|10
1635756450000|2021-11-01 08:47:30|23855.79|23735.79|23854|23734|23858.5|23738.5|23854|23734|10
1635756460000|2021-11-01 08:47:40|23853.38|23733.38|23852.64|23732.64|23853.94|23733.94|23851.63|23731.63|10
1635756470000|2021-11-01 08:47:50|23853.54|23733.54|23856.23|23736.23|23856.5|23736.5|23852.33|23732.33|10
1635756480000|2021-11-01 08:48:00|23856.7|23736.7|23862.89|23742.89|23863.38|23743.38|23856.7|23736.7|10
1635756490000|2021-11-01 08:48:10|23864.91|23744.91|23879.74|23759.74|23879.74|23759.74|23864.91|23744.91|10
1635756500000|2021-11-01 08:48:20|23881.03|23761.03|23885.99|23765.99|23885.99|23765.99|23879.67|23759.67|10
1635756510000|2021-11-01 08:48:30|23888.19|23768.19|23881.51|23761.51|23888.34|23768.34|23881.51|23761.51|10
1635756520000|2021-11-01 08:48:40|23881.71|23761.71|23877.21|23757.21|23881.71|23761.71|23877.21|23757.21|10
1635756530000|2021-11-01 08:48:50|23877.34|23757.34|23880.85|23760.85|23882.49|23762.49|23876.7|23756.7|10
1635756540000|2021-11-01 08:49:00|23878.66|23758.66|23880.29|23760.29|23881.36|23761.36|23878.66|23758.66|10
1635756550000|2021-11-01 08:49:10|23881|23761|23879.56|23759.56|23881|23761|23879.09|23759.09|10
1635756560000|2021-11-01 08:49:20|23879.02|23759.02|23880.53|23760.53|23881.54|23761.54|23879.02|23759.02|10
1635756570000|2021-11-01 08:49:30|23880.12|23760.12|23868.29|23748.29|23880.27|23760.27|23868.29|23748.29|10
1635756580000|2021-11-01 08:49:40|23868.36|23748.36|23866.28|23746.28|23868.36|23748.36|23865.33|23745.33|10
1635756590000|2021-11-01 08:49:50|23864.63|23744.63|23862.78|23742.78|23864.63|23744.63|23862.39|23742.39|10
1635756600000|2021-11-01 08:50:00|23863.61|23743.61|23865.79|23745.79|23869.03|23749.03|23863.24|23743.24|9
1635756610000|2021-11-01 08:50:10|23866.23|23746.23|23878.23|23758.23|23878.23|23758.23|23866.23|23746.23|10
1635756620000|2021-11-01 08:50:20|23881.67|23761.67|23885.85|23765.85|23886.11|23766.11|23881.67|23761.67|10
1635756630000|2021-11-01 08:50:30|23883.6|23763.6|23885.06|23765.06|23885.06|23765.06|23882.59|23762.59|10
1635756640000|2021-11-01 08:50:40|23884.42|23764.42|23881.91|23761.91|23885.67|23765.67|23881.91|23761.91|9
1635756650000|2021-11-01 08:50:50|23881.29|23761.29|23878.23|23758.23|23881.29|23761.29|23878.15|23758.15|10
1635756660000|2021-11-01 08:51:00|23879.38|23759.38|23878.52|23758.52|23879.99|23759.99|23877.62|23757.62|10
1635756670000|2021-11-01 08:51:10|23877.7|23757.7|23875.72|23755.72|23877.7|23757.7|23875.45|23755.45|10
1635756680000|2021-11-01 08:51:20|23877.3|23757.3|23873.11|23753.11|23877.3|23757.3|23873.11|23753.11|10
1635756690000|2021-11-01 08:51:30|23872.27|23752.27|23867.89|23747.89|23872.5|23752.5|23867.89|23747.89|9
1635756700000|2021-11-01 08:51:40|23870.24|23750.24|23869.77|23749.77|23871.17|23751.17|23868.42|23748.42|10
1635756710000|2021-11-01 08:51:50|23870.68|23750.68|23870.82|23750.82|23871.88|23751.88|23870.05|23750.05|10
1635756720000|2021-11-01 08:52:00|23870.92|23750.92|23873.11|23753.11|23873.6|23753.6|23870.53|23750.53|10
1635756730000|2021-11-01 08:52:10|23874.68|23754.68|23877.23|23757.23|23877.23|23757.23|23873.98|23753.98|10
1635756740000|2021-11-01 08:52:20|23876.05|23756.05|23880.56|23760.56|23880.79|23760.79|23876.05|23756.05|10
1635756750000|2021-11-01 08:52:30|23881.09|23761.09|23878.29|23758.29|23881.09|23761.09|23878.29|23758.29|10
1635756760000|2021-11-01 08:52:40|23877.97|23757.97|23874.36|23754.36|23877.97|23757.97|23874.36|23754.36|10
1635756770000|2021-11-01 08:52:50|23874.47|23754.47|23864.44|23744.44|23875.03|23755.03|23864.44|23744.44|10
1635756780000|2021-11-01 08:53:00|23864.23|23744.23|23859.91|23739.91|23864.23|23744.23|23858.15|23738.15|10
1635756790000|2021-11-01 08:53:10|23860.07|23740.07|23857.31|23737.31|23861.21|23741.21|23856.73|23736.73|10
1635756800000|2021-11-01 08:53:20|23857.34|23737.34|23860.73|23740.73|23860.73|23740.73|23856.95|23736.95|9
1635756810000|2021-11-01 08:53:30|23861.89|23741.89|23863.29|23743.29|23863.68|23743.68|23860.88|23740.88|10
1635756820000|2021-11-01 08:53:40|23862.98|23742.98|23865.93|23745.93|23867.91|23747.91|23862.98|23742.98|10
1635756830000|2021-11-01 08:53:50|23865.38|23745.38|23865.41|23745.41|23866.55|23746.55|23864.55|23744.55|10
1635756840000|2021-11-01 08:54:00|23866.38|23746.38|23865.55|23745.55|23866.93|23746.93|23865.55|23745.55|10
1635756850000|2021-11-01 08:54:10|23866.79|23746.79|23869.47|23749.47|23871.12|23751.12|23866.72|23746.72|9
1635756860000|2021-11-01 08:54:20|23870.03|23750.03|23870.06|23750.06|23870.33|23750.33|23869.75|23749.75|8
1635756870000|2021-11-01 08:54:30|23870.33|23750.33|23870.1|23750.1|23870.76|23750.76|23870.1|23750.1|9
1635756880000|2021-11-01 08:54:40|23870.13|23750.13|23869.81|23749.81|23871.57|23751.57|23869.62|23749.62|10
1635756890000|2021-11-01 08:54:50|23868.9|23748.9|23873.9|23753.9|23873.9|23753.9|23868.9|23748.9|10
1635756900000|2021-11-01 08:55:00|23876.05|23756.05|23876.38|23756.38|23877.9|23757.9|23876.05|23756.05|10
1635756910000|2021-11-01 08:55:10|23876.62|23756.62|23879.81|23759.81|23880.59|23760.59|23876.58|23756.58|10
1635756920000|2021-11-01 08:55:20|23879.95|23759.95|23881.81|23761.81|23882.81|23762.81|23879.95|23759.95|10
1635756930000|2021-11-01 08:55:30|23881.65|23761.65|23881.51|23761.51|23882.88|23762.88|23881.35|23761.35|10
1635756940000|2021-11-01 08:55:40|23880.67|23760.67|23882.08|23762.08|23882.08|23762.08|23880.67|23760.67|10
1635756950000|2021-11-01 08:55:50|23882.74|23762.74|23884.41|23764.41|23884.41|23764.41|23882.07|23762.07|9
1635756960000|2021-11-01 08:56:00|23884.96|23764.96|23882.71|23762.71|23885.47|23765.47|23882.71|23762.71|10
1635756970000|2021-11-01 08:56:10|23882.43|23762.43|23871.96|23751.96|23882.43|23762.43|23871.96|23751.96|10
1635756980000|2021-11-01 08:56:20|23871.67|23751.67|23868.05|23748.05|23871.67|23751.67|23868.05|23748.05|10
1635756990000|2021-11-01 08:56:30|23867.34|23747.34|23864.54|23744.54|23867.34|23747.34|23864.54|23744.54|9
1635757000000|2021-11-01 08:56:40|23863.78|23743.78|23860.65|23740.65|23863.78|23743.78|23860.6|23740.6|10
1635757010000|2021-11-01 08:56:50|23860.26|23740.26|23859.92|23739.92|23861.45|23741.45|23857.51|23737.51|10
1635757020000|2021-11-01 08:57:00|23859.75|23739.75|23864.09|23744.09|23864.73|23744.73|23859.62|23739.62|10
1635757030000|2021-11-01 08:57:10|23863.87|23743.87|23865.07|23745.07|23865.23|23745.23|23861.35|23741.35|10
1635757040000|2021-11-01 08:57:20|23864.93|23744.93|23868.72|23748.72|23868.98|23748.98|23863.89|23743.89|10
1635757050000|2021-11-01 08:57:30|23869.62|23749.62|23870.4|23750.4|23871.35|23751.35|23869.62|23749.62|9
1635757060000|2021-11-01 08:57:40|23870.21|23750.21|23873.16|23753.16|23873.62|23753.62|23869.67|23749.67|10
1635757070000|2021-11-01 08:57:50|23872.92|23752.92|23873.26|23753.26|23873.26|23753.26|23872.03|23752.03|9
1635757080000|2021-11-01 08:58:00|23874.6|23754.6|23871.92|23751.92|23874.6|23754.6|23871.92|23751.92|10
1635757090000|2021-11-01 08:58:10|23872.4|23752.4|23871.41|23751.41|23873.26|23753.26|23871.39|23751.39|9
1635757100000|2021-11-01 08:58:20|23871.79|23751.79|23873.72|23753.72|23874.38|23754.38|23871.72|23751.72|8
1635757110000|2021-11-01 08:58:30|23873.8|23753.8|23870.8|23750.8|23873.99|23753.99|23870.8|23750.8|10
1635757120000|2021-11-01 08:58:40|23870.45|23750.45|23867.56|23747.56|23871.05|23751.05|23867.56|23747.56|10
1635757130000|2021-11-01 08:58:50|23866.67|23746.67|23865.26|23745.26|23866.67|23746.67|23864.91|23744.91|10
1635757140000|2021-11-01 08:59:00|23864.35|23744.35|23866.51|23746.51|23866.51|23746.51|23863.06|23743.06|10
1635757150000|2021-11-01 08:59:10|23865.7|23745.7|23870.24|23750.24|23870.24|23750.24|23864.8|23744.8|10
1635757160000|2021-11-01 08:59:20|23871|23751|23876.39|23756.39|23876.42|23756.42|23871|23751|10
1635757170000|2021-11-01 08:59:30|23876.25|23756.25|23876.39|23756.39|23876.94|23756.94|23876.09|23756.09|10
1635757180000|2021-11-01 08:59:40|23876.01|23756.01|23875.43|23755.43|23876.01|23756.01|23874.24|23754.24|10
1635757190000|2021-11-01 08:59:50|23875.19|23755.19|23874.38|23754.38|23875.19|23755.19|23872.83|23752.83|10
1635757200000|2021-11-01 09:00:00|23874.35|23754.35|23877.97|23757.97|23877.97|23757.97|23873.21|23753.21|10
1635757210000|2021-11-01 09:00:10|23879.38|23759.38|23885.72|23765.72|23885.72|23765.72|23879.38|23759.38|10
1635757220000|2021-11-01 09:00:20|23886.13|23766.13|23894.55|23774.55|23894.55|23774.55|23886.13|23766.13|10
1635757230000|2021-11-01 09:00:30|23895.04|23775.04|23898.98|23778.98|23898.98|23778.98|23895.04|23775.04|10
1635757240000|2021-11-01 09:00:40|23899.43|23779.43|23906.91|23786.91|23908.45|23788.45|23898.18|23778.18|10
1635757250000|2021-11-01 09:00:50|23907.64|23787.64|23916.26|23796.26|23916.26|23796.26|23907.64|23787.64|10
1635757260000|2021-11-01 09:01:00|23916.22|23796.22|23922.97|23802.97|23922.97|23802.97|23916.22|23796.22|10
1635757270000|2021-11-01 09:01:10|23925.1|23805.1|23925.09|23805.09|23926.22|23806.22|23924.1|23804.1|10
1635757280000|2021-11-01 09:01:20|23924.83|23804.83|23916.83|23796.83|23927.29|23807.29|23916.83|23796.83|10
1635757290000|2021-11-01 09:01:30|23916.86|23796.86|23902.94|23782.94|23916.86|23796.86|23902.94|23782.94|10
1635757300000|2021-11-01 09:01:40|23901.29|23781.29|23892.39|23772.39|23901.29|23781.29|23892.39|23772.39|10
1635757310000|2021-11-01 09:01:50|23891.45|23771.45|23894.38|23774.38|23894.55|23774.55|23891.45|23771.45|10
1635757320000|2021-11-01 09:02:00|23894.93|23774.93|23894.82|23774.82|23894.93|23774.93|23891.83|23771.83|10
1635757330000|2021-11-01 09:02:10|23895.07|23775.07|23898.66|23778.66|23898.66|23778.66|23895.07|23775.07|10
1635757340000|2021-11-01 09:02:20|23898.68|23778.68|23904.58|23784.58|23904.58|23784.58|23898.68|23778.68|10
1635757350000|2021-11-01 09:02:30|23904.52|23784.52|23906.58|23786.58|23908.54|23788.54|23904.52|23784.52|10
1635757360000|2021-11-01 09:02:40|23906.59|23786.59|23911.2|23791.2|23912.67|23792.67|23906.44|23786.44|10
1635757370000|2021-11-01 09:02:50|23911.42|23791.42|23915.15|23795.15|23915.15|23795.15|23911.42|23791.42|10
1635757380000|2021-11-01 09:03:00|23915.06|23795.06|23915.73|23795.73|23916.67|23796.67|23913.72|23793.72|10
1635757390000|2021-11-01 09:03:10|23915.85|23795.85|23919.8|23799.8|23919.8|23799.8|23915.85|23795.85|10
1635757400000|2021-11-01 09:03:20|23919.65|23799.65|23921.94|23801.94|23922.53|23802.53|23919.21|23799.21|9
1635757410000|2021-11-01 09:03:30|23922.59|23802.59|23922.55|23802.55|23923.06|23803.06|23921.54|23801.54|10
1635757420000|2021-11-01 09:03:40|23923.48|23803.48|23924.05|23804.05|23925.58|23805.58|23923.48|23803.48|10
1635757430000|2021-11-01 09:03:50|23923.45|23803.45|23922.56|23802.56|23925.1|23805.1|23922.56|23802.56|10
1635757440000|2021-11-01 09:04:00|23922.47|23802.47|23924.05|23804.05|23924.05|23804.05|23920.45|23800.45|10
1635757450000|2021-11-01 09:04:10|23923.02|23803.02|23927.56|23807.56|23929.2|23809.2|23923.02|23803.02|10
1635757460000|2021-11-01 09:04:20|23926.86|23806.86|23931.62|23811.62|23931.62|23811.62|23926.86|23806.86|9
1635757470000|2021-11-01 09:04:30|23932.46|23812.46|23940.05|23820.05|23940.05|23820.05|23932.08|23812.08|10
1635757480000|2021-11-01 09:04:40|23940.07|23820.07|23942.54|23822.54|23942.54|23822.54|23940.07|23820.07|9
1635757490000|2021-11-01 09:04:50|23942.69|23822.69|23943.88|23823.88|23944.57|23824.57|23942.69|23822.69|9
1635757500000|2021-11-01 09:05:00|23943.29|23823.29|23943.48|23823.48|23944.31|23824.31|23943.28|23823.28|9
1635757510000|2021-11-01 09:05:10|23946.91|23826.91|23957.99|23837.99|23957.99|23837.99|23946.82|23826.82|10
1635757520000|2021-11-01 09:05:20|23957.77|23837.77|23957.73|23837.73|23957.77|23837.77|23955.14|23835.14|9
1635757530000|2021-11-01 09:05:30|23957.94|23837.94|23957.81|23837.81|23957.94|23837.94|23956.45|23836.45|10
1635757540000|2021-11-01 09:05:40|23958.37|23838.37|23959.92|23839.92|23959.92|23839.92|23958.31|23838.31|10
1635757550000|2021-11-01 09:05:50|23960.61|23840.61|23959.46|23839.46|23960.9|23840.9|23959.46|23839.46|10
1635757560000|2021-11-01 09:06:00|23959.02|23839.02|23963.49|23843.49|23963.49|23843.49|23958.95|23838.95|10
1635757570000|2021-11-01 09:06:10|23962.74|23842.74|23963.28|23843.28|23963.28|23843.28|23961.26|23841.26|10
1635757580000|2021-11-01 09:06:20|23963.31|23843.31|23960.44|23840.44|23964.1|23844.1|23960.44|23840.44|10
1635757590000|2021-11-01 09:06:30|23959.71|23839.71|23962.4|23842.4|23962.4|23842.4|23957.54|23837.54|10
1635757600000|2021-11-01 09:06:40|23959.74|23839.74|23964.15|23844.15|23964.19|23844.19|23959.74|23839.74|10
1635757610000|2021-11-01 09:06:50|23965.08|23845.08|23964.42|23844.42|23966.08|23846.08|23963.96|23843.96|10
1635757620000|2021-11-01 09:07:00|23963.37|23843.37|23965.48|23845.48|23965.91|23845.91|23963.37|23843.37|10
1635757630000|2021-11-01 09:07:10|23965.7|23845.7|23967.8|23847.8|23967.82|23847.82|23965.7|23845.7|10
1635757640000|2021-11-01 09:07:20|23969.01|23849.01|23969.86|23849.86|23969.9|23849.9|23968.21|23848.21|10
1635757650000|2021-11-01 09:07:30|23970.49|23850.49|23973.81|23853.81|23973.96|23853.96|23970.49|23850.49|10
1635757660000|2021-11-01 09:07:40|23973.74|23853.74|23980.11|23860.11|23980.11|23860.11|23973.74|23853.74|10
1635757670000|2021-11-01 09:07:50|23980.19|23860.19|23981.71|23861.71|23981.79|23861.79|23980.19|23860.19|10
1635757680000|2021-11-01 09:08:00|23981.35|23861.35|23983.95|23863.95|23983.95|23863.95|23981.35|23861.35|9
1635757690000|2021-11-01 09:08:10|23984.06|23864.06|23985.2|23865.2|23985.2|23865.2|23982.77|23862.77|10
1635757700000|2021-11-01 09:08:20|23983.88|23863.88|23985.74|23865.74|23987.23|23867.23|23983.35|23863.35|10
1635757710000|2021-11-01 09:08:30|23984.83|23864.83|23984.36|23864.36|23985.28|23865.28|23984.27|23864.27|10
1635757720000|2021-11-01 09:08:40|23984.8|23864.8|23985.77|23865.77|23986.53|23866.53|23983.18|23863.18|10
1635757730000|2021-11-01 09:08:50|23985.51|23865.51|23985.85|23865.85|23985.85|23865.85|23983.21|23863.21|10
1635757740000|2021-11-01 09:09:00|23986.69|23866.69|23986.84|23866.84|23986.84|23866.84|23985.39|23865.39|9
1635757750000|2021-11-01 09:09:10|23986.59|23866.59|23986.71|23866.71|23986.71|23866.71|23984.15|23864.15|10
1635757760000|2021-11-01 09:09:20|23985.87|23865.87|23990.89|23870.89|23990.89|23870.89|23985.87|23865.87|10
1635757770000|2021-11-01 09:09:30|23991.58|23871.58|23988.47|23868.47|23991.58|23871.58|23988.47|23868.47|10
1635757780000|2021-11-01 09:09:40|23988.72|23868.72|23986.55|23866.55|23990.89|23870.89|23986.55|23866.55|10
1635757790000|2021-11-01 09:09:50|23986.48|23866.48|23991.19|23871.19|23991.19|23871.19|23986.48|23866.48|10
1635757800000|2021-11-01 09:10:00|23991.16|23871.16|23992.15|23872.15|23992.15|23872.15|23990.56|23870.56|9
1635757810000|2021-11-01 09:10:10|23992.04|23872.04|23990.91|23870.91|23992.04|23872.04|23990.34|23870.34|10
1635757820000|2021-11-01 09:10:20|23989.82|23869.82|23992.69|23872.69|23993.45|23873.45|23989.82|23869.82|10
1635757830000|2021-11-01 09:10:30|23991.98|23871.98|23993.37|23873.37|23994.32|23874.32|23991.98|23871.98|10
1635757840000|2021-11-01 09:10:40|23993.63|23873.63|23996.8|23876.8|23996.91|23876.91|23993.63|23873.63|10
1635757850000|2021-11-01 09:10:50|23996.65|23876.65|23997.4|23877.4|23997.85|23877.85|23996.65|23876.65|10
1635757860000|2021-11-01 09:11:00|23998.34|23878.34|23995.45|23875.45|23998.34|23878.34|23994.55|23874.55|9
1635757870000|2021-11-01 09:11:10|23996.06|23876.06|23995.69|23875.69|23996.88|23876.88|23995.21|23875.21|10
1635757880000|2021-11-01 09:11:20|23994.73|23874.73|23996.75|23876.75|23997.13|23877.13|23994.73|23874.73|10
1635757890000|2021-11-01 09:11:30|23997.48|23877.48|23997.67|23877.67|23999.29|23879.29|23997.48|23877.48|10
1635757900000|2021-11-01 09:11:40|23997.63|23877.63|23996.36|23876.36|23997.63|23877.63|23995.76|23875.76|10
1635757910000|2021-11-01 09:11:50|23994.25|23874.25|23995.76|23875.76|23997.4|23877.4|23994.25|23874.25|10
1635757920000|2021-11-01 09:12:00|23992.83|23872.83|23995.64|23875.64|23995.64|23875.64|23991.4|23871.4|10
1635757930000|2021-11-01 09:12:10|23995.74|23875.74|23996.24|23876.24|23997.71|23877.71|23995.74|23875.74|10
1635757940000|2021-11-01 09:12:20|23996.33|23876.33|23998.46|23878.46|23998.91|23878.91|23995.51|23875.51|10
1635757950000|2021-11-01 09:12:30|23998.67|23878.67|24003.03|23883.03|24003.03|23883.03|23996.97|23876.97|9
1635757960000|2021-11-01 09:12:40|24004.1|23884.1|24001.79|23881.79|24004.1|23884.1|24001|23881|10
1635757970000|2021-11-01 09:12:50|24001.4|23881.4|24004.9|23884.9|24004.9|23884.9|24001.4|23881.4|10
1635757980000|2021-11-01 09:13:00|24005.05|23885.05|23997|23877|24005.05|23885.05|23996.41|23876.41|10
1635757990000|2021-11-01 09:13:10|23996.86|23876.86|24005.23|23885.23|24005.23|23885.23|23996.86|23876.86|10
1635758000000|2021-11-01 09:13:20|24008.13|23888.13|24011.46|23891.46|24011.46|23891.46|24008.13|23888.13|10
1635758010000|2021-11-01 09:13:30|24011.2|23891.2|24013.82|23893.82|24013.89|23893.89|24011.2|23891.2|10
1635758020000|2021-11-01 09:13:40|24014.03|23894.03|24014.04|23894.04|24015.15|23895.15|24013.69|23893.69|10
1635758030000|2021-11-01 09:13:50|24014.98|23894.98|24018.59|23898.59|24018.6|23898.6|24014.98|23894.98|10
1635758040000|2021-11-01 09:14:00|24018.92|23898.92|24022.3|23902.3|24022.3|23902.3|24017.74|23897.74|9
1635758050000|2021-11-01 09:14:10|24022.18|23902.18|24026.98|23906.98|24026.98|23906.98|24022.18|23902.18|9
1635758060000|2021-11-01 09:14:20|24026.19|23906.19|24030.48|23910.48|24030.48|23910.48|24025|23905|10
1635758070000|2021-11-01 09:14:30|24030.56|23910.56|24033.64|23913.64|24034.39|23914.39|24030.56|23910.56|10
1635758080000|2021-11-01 09:14:40|24034.3|23914.3|24038.59|23918.59|24038.59|23918.59|24034.3|23914.3|10
1635758090000|2021-11-01 09:14:50|24038.93|23918.93|24039.66|23919.66|24039.96|23919.96|24038.61|23918.61|10
1635758100000|2021-11-01 09:15:00|24039.62|23919.62|24036.74|23916.74|24039.62|23919.62|24036.07|23916.07|8
1635758110000|2021-11-01 09:15:10|24035.84|23915.84|24037.89|23917.89|24037.89|23917.89|24031.38|23911.38|10
1635758120000|2021-11-01 09:15:20|24038.9|23918.9|24039.87|23919.87|24039.9|23919.9|24038.9|23918.9|10
1635758130000|2021-11-01 09:15:30|24040.08|23920.08|24045.98|23925.98|24046.28|23926.28|24040.08|23920.08|10
1635758140000|2021-11-01 09:15:40|24046.35|23926.35|24052.83|23932.83|24054.23|23934.23|24046.35|23926.35|10
1635758150000|2021-11-01 09:15:50|24053.48|23933.48|24058.7|23938.7|24059.07|23939.07|24053.48|23933.48|10
1635758160000|2021-11-01 09:16:00|24059.86|23939.86|24056.13|23936.13|24059.86|23939.86|24056.13|23936.13|10
1635758170000|2021-11-01 09:16:10|24055.17|23935.17|24055.62|23935.62|24055.64|23935.64|24054.32|23934.32|10
1635758180000|2021-11-01 09:16:20|24056.58|23936.58|24057.67|23937.67|24057.67|23937.67|24055.72|23935.72|10
1635758190000|2021-11-01 09:16:30|24058.39|23938.39|24063.14|23943.14|24066.41|23946.41|24057.86|23937.86|10
1635758200000|2021-11-01 09:16:40|24062.51|23942.51|24068.58|23948.58|24068.58|23948.58|24062.2|23942.2|10
1635758210000|2021-11-01 09:16:50|24069.19|23949.19|24070.43|23950.43|24070.43|23950.43|24068.72|23948.72|10
1635758220000|2021-11-01 09:17:00|24069.83|23949.83|24072.36|23952.36|24072.86|23952.86|24069.83|23949.83|10
1635758230000|2021-11-01 09:17:10|24073.46|23953.46|24074.53|23954.53|24074.53|23954.53|24071.54|23951.54|10
1635758240000|2021-11-01 09:17:20|24075.8|23955.8|24079.14|23959.14|24079.14|23959.14|24075.8|23955.8|9
1635758250000|2021-11-01 09:17:30|24079.96|23959.96|24086.05|23966.05|24086.71|23966.71|24079.61|23959.61|10
1635758260000|2021-11-01 09:17:40|24089.09|23969.09|24086.38|23966.38|24091.35|23971.35|24086.38|23966.38|10
1635758270000|2021-11-01 09:17:50|24086.26|23966.26|24076.2|23956.2|24086.26|23966.26|24076.2|23956.2|10
1635758280000|2021-11-01 09:18:00|24076.65|23956.65|24069.13|23949.13|24076.66|23956.66|24069.13|23949.13|10
1635758290000|2021-11-01 09:18:10|24069.11|23949.11|24065.72|23945.72|24072.05|23952.05|24065.72|23945.72|10
1635758300000|2021-11-01 09:18:20|24065.76|23945.76|24055.72|23935.72|24066.01|23946.01|24055.72|23935.72|10
1635758310000|2021-11-01 09:18:30|24054.65|23934.65|24054.16|23934.16|24057.78|23937.78|24054.12|23934.12|10
1635758320000|2021-11-01 09:18:40|24054.07|23934.07|24055.85|23935.85|24055.85|23935.85|24053.39|23933.39|10
1635758330000|2021-11-01 09:18:50|24056.02|23936.02|24058.66|23938.66|24060.56|23940.56|24056.02|23936.02|10
1635758340000|2021-11-01 09:19:00|24060.85|23940.85|24062.21|23942.21|24064.36|23944.36|24060.85|23940.85|9
1635758350000|2021-11-01 09:19:10|24062.68|23942.68|24060.72|23940.72|24063.46|23943.46|24059.91|23939.91|10
1635758360000|2021-11-01 09:19:20|24061.24|23941.24|24063.46|23943.46|24064.14|23944.14|24061.24|23941.24|10
1635758370000|2021-11-01 09:19:30|24063.3|23943.3|24064.24|23944.24|24065.37|23945.37|24063.3|23943.3|10
1635758380000|2021-11-01 09:19:40|24064.1|23944.1|24058.91|23938.91|24064.1|23944.1|24058.91|23938.91|10
1635758390000|2021-11-01 09:19:50|24057.05|23937.05|24056.1|23936.1|24057.49|23937.49|24055.48|23935.48|10
1635758400000|2021-11-01 09:20:00|24054.79|23934.79|24052.61|23932.61|24054.79|23934.79|24051.88|23931.88|5
1635758410000|2021-11-01 09:20:10|24055.85|23935.85|24057.43|23937.43|24057.55|23937.55|24055.85|23935.85|10
1635758420000|2021-11-01 09:20:20|24058.96|23938.96|24056.35|23936.35|24058.96|23938.96|24055.76|23935.76|10
1635758430000|2021-11-01 09:20:30|24056.69|23936.69|24052.62|23932.62|24056.69|23936.69|24052.62|23932.62|10
1635758440000|2021-11-01 09:20:40|24051.67|23931.67|24046.65|23926.65|24051.67|23931.67|24046.65|23926.65|10
1635758450000|2021-11-01 09:20:50|24046.57|23926.57|24047.93|23927.93|24047.93|23927.93|24046.25|23926.25|9
1635758460000|2021-11-01 09:21:00|24048.22|23928.22|24050.53|23930.53|24050.53|23930.53|24047.54|23927.54|10
1635758470000|2021-11-01 09:21:10|24050.93|23930.93|24049.91|23929.91|24050.93|23930.93|24049.85|23929.85|10
1635758480000|2021-11-01 09:21:20|24049.65|23929.65|24052.79|23932.79|24052.81|23932.81|24049.65|23929.65|10
1635758490000|2021-11-01 09:21:30|24051.87|23931.87|24051.33|23931.33|24052.16|23932.16|24050.33|23930.33|10
1635758500000|2021-11-01 09:21:40|24051.42|23931.42|24045.86|23925.86|24051.42|23931.42|24045.86|23925.86|10
1635758510000|2021-11-01 09:21:50|24046.25|23926.25|24050.82|23930.82|24050.82|23930.82|24046.25|23926.25|9
1635758520000|2021-11-01 09:22:00|24050.92|23930.92|24054.33|23934.33|24054.54|23934.54|24050.92|23930.92|10
1635758530000|2021-11-01 09:22:10|24052.64|23932.64|24053.29|23933.29|24055.35|23935.35|24052.31|23932.31|10
1635758540000|2021-11-01 09:22:20|24053.76|23933.76|24054.85|23934.85|24054.85|23934.85|24053.76|23933.76|9
1635758550000|2021-11-01 09:22:30|24055.1|23935.1|24053.16|23933.16|24055.61|23935.61|24053.16|23933.16|10
1635758560000|2021-11-01 09:22:40|24052.92|23932.92|24050.38|23930.38|24052.97|23932.97|24050.38|23930.38|10
1635758570000|2021-11-01 09:22:50|24048.69|23928.69|24048.68|23928.68|24048.89|23928.89|24047|23927|10
1635758580000|2021-11-01 09:23:00|24046.68|23926.68|24047.81|23927.81|24047.81|23927.81|24046.27|23926.27|10
1635758590000|2021-11-01 09:23:10|24047.71|23927.71|24046.82|23926.82|24047.71|23927.71|24045.28|23925.28|10
1635758600000|2021-11-01 09:23:20|24045.49|23925.49|24045.92|23925.92|24046.27|23926.27|24045.1|23925.1|10
1635758610000|2021-11-01 09:23:30|24046.36|23926.36|24043.67|23923.67|24046.69|23926.69|24043.67|23923.67|10
1635758620000|2021-11-01 09:23:40|24043.86|23923.86|24042.23|23922.23|24044.69|23924.69|24042.23|23922.23|10
1635758630000|2021-11-01 09:23:50|24042.6|23922.6|24042.92|23922.92|24045.51|23925.51|24042.6|23922.6|10
1635758640000|2021-11-01 09:24:00|24042.74|23922.74|24037.6|23917.6|24042.74|23922.74|24037.6|23917.6|10
1635758650000|2021-11-01 09:24:10|24037.62|23917.62|24040.45|23920.45|24040.71|23920.71|24036.49|23916.49|10
1635758660000|2021-11-01 09:24:20|24041.14|23921.14|24041.55|23921.55|24041.55|23921.55|24040.04|23920.04|10
1635758670000|2021-11-01 09:24:30|24041.14|23921.14|24039.08|23919.08|24041.25|23921.25|24039.08|23919.08|9
1635758680000|2021-11-01 09:24:40|24038.27|23918.27|24035.96|23915.96|24038.27|23918.27|24035.96|23915.96|9
1635758690000|2021-11-01 09:24:50|24035.24|23915.24|24032.81|23912.81|24035.24|23915.24|24032.75|23912.75|10
1635758700000|2021-11-01 09:25:00|24033.57|23913.57|24034.4|23914.4|24035.86|23915.86|24033.57|23913.57|10
1635758710000|2021-11-01 09:25:10|24034.22|23914.22|24036.63|23916.63|24036.76|23916.76|24034.22|23914.22|10
1635758720000|2021-11-01 09:25:20|24036.64|23916.64|24039.07|23919.07|24039.32|23919.32|24036.64|23916.64|10
1635758730000|2021-11-01 09:25:30|24037.71|23917.71|24035.55|23915.55|24037.71|23917.71|24035.47|23915.47|9
1635758740000|2021-11-01 09:25:40|24035.46|23915.46|24033.92|23913.92|24035.51|23915.51|24033.52|23913.52|8
1635758750000|2021-11-01 09:25:50|24033.44|23913.44|24030.03|23910.03|24034.27|23914.27|24030.03|23910.03|10
1635758760000|2021-11-01 09:26:00|24029.88|23909.88|24026.45|23906.45|24029.88|23909.88|24026.45|23906.45|8
1635758770000|2021-11-01 09:26:10|24025.95|23905.95|24022.99|23902.99|24027.75|23907.75|24022.99|23902.99|9
1635758780000|2021-11-01 09:26:20|24023.22|23903.22|24021.71|23901.71|24023.22|23903.22|24021.09|23901.09|10
1635758790000|2021-11-01 09:26:30|24021.36|23901.36|24019.13|23899.13|24021.89|23901.89|24019.13|23899.13|10
1635758800000|2021-11-01 09:26:40|24019.03|23899.03|24012.95|23892.95|24019.03|23899.03|24012.64|23892.64|10
1635758810000|2021-11-01 09:26:50|24011.16|23891.16|24008.55|23888.55|24011.16|23891.16|24008.55|23888.55|10
1635758820000|2021-11-01 09:27:00|24008.51|23888.51|23996.94|23876.94|24008.51|23888.51|23996.94|23876.94|10
1635758830000|2021-11-01 09:27:10|23996.78|23876.78|23990.28|23870.28|23996.78|23876.78|23990.28|23870.28|10
1635758840000|2021-11-01 09:27:20|23990.89|23870.89|23987.09|23867.09|23990.89|23870.89|23987.09|23867.09|10
1635758850000|2021-11-01 09:27:30|23986.74|23866.74|23987.55|23867.55|23987.55|23867.55|23985.4|23865.4|9
1635758860000|2021-11-01 09:27:40|23986.64|23866.64|23985.15|23865.15|23986.81|23866.81|23985.15|23865.15|10
1635758870000|2021-11-01 09:27:50|23986.39|23866.39|23988.19|23868.19|23988.19|23868.19|23984.65|23864.65|10
1635758880000|2021-11-01 09:28:00|23991.08|23871.08|24003.14|23883.14|24003.49|23883.49|23991.08|23871.08|10
1635758890000|2021-11-01 09:28:10|24003.48|23883.48|24007.18|23887.18|24007.47|23887.47|24002.33|23882.33|10
1635758900000|2021-11-01 09:28:20|24007.53|23887.53|24010.35|23890.35|24010.41|23890.41|24007.53|23887.53|10
1635758910000|2021-11-01 09:28:30|24010.96|23890.96|24014|23894|24014|23894|24010.96|23890.96|10
1635758920000|2021-11-01 09:28:40|24014.12|23894.12|24014.4|23894.4|24015.22|23895.22|24013.75|23893.75|10
1635758930000|2021-11-01 09:28:50|24014.25|23894.25|24016.07|23896.07|24016.54|23896.54|24014.25|23894.25|10
1635758940000|2021-11-01 09:29:00|24016.13|23896.13|24018.43|23898.43|24018.43|23898.43|24015.41|23895.41|10
1635758950000|2021-11-01 09:29:10|24018.53|23898.53|24012.73|23892.73|24018.53|23898.53|24012.73|23892.73|9
1635758960000|2021-11-01 09:29:20|24011.83|23891.83|24012.81|23892.81|24012.81|23892.81|24010.78|23890.78|10
1635758970000|2021-11-01 09:29:30|24012.62|23892.62|24004.47|23884.47|24012.62|23892.62|24004.47|23884.47|10
1635758980000|2021-11-01 09:29:40|24004.39|23884.39|24004.76|23884.76|24004.76|23884.76|24002.04|23882.04|10
1635758990000|2021-11-01 09:29:50|24005.21|23885.21|24005.55|23885.55|24005.73|23885.73|24005.2|23885.2|9
1635759000000|2021-11-01 09:30:00|24005.05|23885.05|24006.17|23886.17|24006.17|23886.17|24004.57|23884.57|8
1635759010000|2021-11-01 09:30:10|24004.8|23884.8|24007.11|23887.11|24007.11|23887.11|24004.8|23884.8|10
1635759020000|2021-11-01 09:30:20|24007.51|23887.51|24016.78|23896.78|24016.78|23896.78|24007.51|23887.51|10
1635759030000|2021-11-01 09:30:30|24017.2|23897.2|24019.86|23899.86|24020.07|23900.07|24017.2|23897.2|10
1635759040000|2021-11-01 09:30:40|24020.09|23900.09|24028.59|23908.59|24028.59|23908.59|24020.09|23900.09|10
1635759050000|2021-11-01 09:30:50|24028.7|23908.7|24042.24|23922.24|24042.24|23922.24|24028.7|23908.7|10
1635759060000|2021-11-01 09:31:00|24046.57|23926.57|24049.73|23929.73|24052.42|23932.42|24046.57|23926.57|10
1635759070000|2021-11-01 09:31:10|24050.29|23930.29|24046.43|23926.43|24050.29|23930.29|24046.43|23926.43|10
1635759080000|2021-11-01 09:31:20|24046.67|23926.67|24044.98|23924.98|24047.06|23927.06|24044.98|23924.98|10
1635759090000|2021-11-01 09:31:30|24044.8|23924.8|24046|23926|24046|23926|24043.73|23923.73|10
1635759100000|2021-11-01 09:31:40|24045.36|23925.36|24041.91|23921.91|24045.36|23925.36|24041.49|23921.49|9
1635759110000|2021-11-01 09:31:50|24040.1|23920.1|24040.42|23920.42|24042.23|23922.23|24040.1|23920.1|10
1635759120000|2021-11-01 09:32:00|24040.59|23920.59|24044.07|23924.07|24044.26|23924.26|24040.59|23920.59|10
1635759130000|2021-11-01 09:32:10|24044.13|23924.13|24049.3|23929.3|24050.03|23930.03|24044.13|23924.13|10
1635759140000|2021-11-01 09:32:20|24049.21|23929.21|24056.13|23936.13|24056.35|23936.35|24049.21|23929.21|10
1635759150000|2021-11-01 09:32:30|24055.46|23935.46|24055.88|23935.88|24056.42|23936.42|24054.62|23934.62|10
1635759160000|2021-11-01 09:32:40|24055.8|23935.8|24056.54|23936.54|24057.72|23937.72|24055.8|23935.8|9
1635759170000|2021-11-01 09:32:50|24057.31|23937.31|24059.72|23939.72|24059.72|23939.72|24056.62|23936.62|9
1635759180000|2021-11-01 09:33:00|24059.69|23939.69|24063.17|23943.17|24063.73|23943.73|24059.69|23939.69|10
1635759190000|2021-11-01 09:33:10|24063.11|23943.11|24061.4|23941.4|24063.25|23943.25|24060.67|23940.67|10
1635759200000|2021-11-01 09:33:20|24061.64|23941.64|24062.79|23942.79|24062.79|23942.79|24061.64|23941.64|9
1635759210000|2021-11-01 09:33:30|24062.81|23942.81|24062.81|23942.81|24063.26|23943.26|24061.39|23941.39|10
1635759220000|2021-11-01 09:33:40|24063.71|23943.71|24063.75|23943.75|24064.76|23944.76|24063.55|23943.55|9
1635759230000|2021-11-01 09:33:50|24063.28|23943.28|24062.49|23942.49|24064.18|23944.18|24062.49|23942.49|9
1635759240000|2021-11-01 09:34:00|24062.53|23942.53|24060.78|23940.78|24063.6|23943.6|24060.78|23940.78|10
1635759250000|2021-11-01 09:34:10|24059.58|23939.58|24067.03|23947.03|24069.44|23949.44|24059.58|23939.58|10
1635759260000|2021-11-01 09:34:20|24068.65|23948.65|24073.75|23953.75|24074.43|23954.43|24068.65|23948.65|9
1635759270000|2021-11-01 09:34:30|24074.11|23954.11|24074.89|23954.89|24074.93|23954.93|24073.97|23953.97|10
1635759280000|2021-11-01 09:34:40|24074.44|23954.44|24077.86|23957.86|24077.86|23957.86|24074.44|23954.44|10
1635759290000|2021-11-01 09:34:50|24078.01|23958.01|24077.67|23957.67|24078.32|23958.32|24076.18|23956.18|10
1635759300000|2021-11-01 09:35:00|24077.64|23957.64|24075.69|23955.69|24078.02|23958.02|24075.69|23955.69|10
1635759310000|2021-11-01 09:35:10|24075.63|23955.63|24073.94|23953.94|24075.63|23955.63|24073.51|23953.51|10
1635759320000|2021-11-01 09:35:20|24070.88|23950.88|24068.28|23948.28|24070.88|23950.88|24068.1|23948.1|10
1635759330000|2021-11-01 09:35:30|24067.48|23947.48|24065.43|23945.43|24068.11|23948.11|24065.43|23945.43|10
1635759340000|2021-11-01 09:35:40|24066.31|23946.31|24071.4|23951.4|24071.4|23951.4|24066.31|23946.31|10
1635759350000|2021-11-01 09:35:50|24071.8|23951.8|24071.93|23951.93|24073.1|23953.1|24071.8|23951.8|10
1635759360000|2021-11-01 09:36:00|24073.36|23953.36|24070.52|23950.52|24074.66|23954.66|24070.52|23950.52|10
1635759370000|2021-11-01 09:36:10|24070.47|23950.47|24061.81|23941.81|24070.66|23950.66|24061.81|23941.81|10
1635759380000|2021-11-01 09:36:20|24061.18|23941.18|24050.87|23930.87|24061.18|23941.18|24050.81|23930.81|10
1635759390000|2021-11-01 09:36:30|24049.57|23929.57|24048.86|23928.86|24049.57|23929.57|24047.56|23927.56|10
1635759400000|2021-11-01 09:36:40|24048.01|23928.01|24046.89|23926.89|24048.01|23928.01|24045.63|23925.63|10
1635759410000|2021-11-01 09:36:50|24046.67|23926.67|24049.53|23929.53|24050.05|23930.05|24046.26|23926.26|10
1635759420000|2021-11-01 09:37:00|24050.4|23930.4|24059.24|23939.24|24059.24|23939.24|24050.4|23930.4|10
1635759430000|2021-11-01 09:37:10|24060.27|23940.27|24063.9|23943.9|24063.9|23943.9|24060.27|23940.27|10
1635759440000|2021-11-01 09:37:20|24063.04|23943.04|24068.16|23948.16|24069.48|23949.48|24063.04|23943.04|10
1635759450000|2021-11-01 09:37:30|24069.37|23949.37|24065.83|23945.83|24069.37|23949.37|24065.83|23945.83|8
1635759460000|2021-11-01 09:37:40|24066.02|23946.02|24065.44|23945.44|24066.19|23946.19|24064.2|23944.2|10
1635759470000|2021-11-01 09:37:50|24065.68|23945.68|24065.2|23945.2|24065.68|23945.68|24063.23|23943.23|10
1635759480000|2021-11-01 09:38:00|24065.09|23945.09|24057.64|23937.64|24065.09|23945.09|24056.52|23936.52|10
1635759490000|2021-11-01 09:38:10|24058.06|23938.06|24058.99|23938.99|24059|23939|24055.92|23935.92|10
1635759500000|2021-11-01 09:38:20|24059.83|23939.83|24062.79|23942.79|24062.79|23942.79|24059.83|23939.83|9
1635759510000|2021-11-01 09:38:30|24063.04|23943.04|24066.77|23946.77|24066.77|23946.77|24063.04|23943.04|10
1635759520000|2021-11-01 09:38:40|24068.31|23948.31|24076.18|23956.18|24076.18|23956.18|24068.31|23948.31|10
1635759530000|2021-11-01 09:38:50|24076.62|23956.62|24077.28|23957.28|24079.06|23959.06|24076.62|23956.62|10
1635759540000|2021-11-01 09:39:00|24076.72|23956.72|24076.38|23956.38|24078.82|23958.82|24075.68|23955.68|10
1635759550000|2021-11-01 09:39:10|24076.06|23956.06|24077.83|23957.83|24077.99|23957.99|24075.42|23955.42|10
1635759560000|2021-11-01 09:39:20|24076.87|23956.87|24079.71|23959.71|24080.03|23960.03|24076.82|23956.82|10
1635759570000|2021-11-01 09:39:30|24079.38|23959.38|24076.18|23956.18|24079.38|23959.38|24076.18|23956.18|10
1635759580000|2021-11-01 09:39:40|24075.5|23955.5|24067.03|23947.03|24075.5|23955.5|24067.03|23947.03|10
1635759590000|2021-11-01 09:39:50|24068.24|23948.24|24077.1|23957.1|24077.1|23957.1|24068.24|23948.24|10
1635759600000|2021-11-01 09:40:00|24075.96|23955.96|24061.9|23941.9|24076.42|23956.42|24061.9|23941.9|10
1635759610000|2021-11-01 09:40:10|24059.16|23939.16|24056.52|23936.52|24059.16|23939.16|24056|23936|10
1635759620000|2021-11-01 09:40:20|24056.3|23936.3|24053.72|23933.72|24057.03|23937.03|24053.72|23933.72|10
1635759630000|2021-11-01 09:40:30|24054.24|23934.24|24055.23|23935.23|24055.51|23935.51|24052.47|23932.47|10
1635759640000|2021-11-01 09:40:40|24055.66|23935.66|24058.54|23938.54|24058.54|23938.54|24055.66|23935.66|10
1635759650000|2021-11-01 09:40:50|24057.83|23937.83|24059.83|23939.83|24059.83|23939.83|24057.83|23937.83|10
1635759660000|2021-11-01 09:41:00|24060.07|23940.07|24067.93|23947.93|24068.81|23948.81|24060.07|23940.07|10
1635759670000|2021-11-01 09:41:10|24069.22|23949.22|24082.38|23962.38|24082.38|23962.38|24069.22|23949.22|10
1635759680000|2021-11-01 09:41:20|24083.41|23963.41|24085.47|23965.47|24086.18|23966.18|24083.27|23963.27|10
1635759690000|2021-11-01 09:41:30|24086.12|23966.12|24094.16|23974.16|24094.16|23974.16|24084.97|23964.97|10
1635759700000|2021-11-01 09:41:40|24093.25|23973.25|24110.16|23990.16|24110.16|23990.16|24093.25|23973.25|10
1635759710000|2021-11-01 09:41:50|24110.48|23990.48|24119.5|23999.5|24119.99|23999.99|24110.48|23990.48|10
1635759720000|2021-11-01 09:42:00|24118|23998|24117.43|23997.43|24118.47|23998.47|24117.31|23997.31|10
1635759730000|2021-11-01 09:42:10|24117.47|23997.47|24111.7|23991.7|24117.87|23997.87|24111.52|23991.52|10
1635759740000|2021-11-01 09:42:20|24113.39|23993.39|24108.5|23988.5|24113.39|23993.39|24107.71|23987.71|10
1635759750000|2021-11-01 09:42:30|24107.02|23987.02|24101.03|23981.03|24107.02|23987.02|24101.03|23981.03|10
1635759760000|2021-11-01 09:42:40|24101.39|23981.39|24104.13|23984.13|24104.13|23984.13|24101.36|23981.36|10
1635759770000|2021-11-01 09:42:50|24103.02|23983.02|24090.13|23970.13|24103.02|23983.02|24090.13|23970.13|10
1635759780000|2021-11-01 09:43:00|24087.71|23967.71|24088.16|23968.16|24088.16|23968.16|24085.79|23965.79|10
1635759790000|2021-11-01 09:43:10|24088.89|23968.89|24096.91|23976.91|24096.91|23976.91|24088.89|23968.89|10
1635759800000|2021-11-01 09:43:20|24097.19|23977.19|24096.14|23976.14|24097.82|23977.82|24095.55|23975.55|10
1635759810000|2021-11-01 09:43:30|24098.54|23978.54|24098.85|23978.85|24100.06|23980.06|24098.27|23978.27|10
1635759820000|2021-11-01 09:43:40|24099.11|23979.11|24099.29|23979.29|24099.4|23979.4|24098.42|23978.42|10
1635759830000|2021-11-01 09:43:50|24099.11|23979.11|24097.24|23977.24|24099.26|23979.26|24097.23|23977.23|10
1635759840000|2021-11-01 09:44:00|24097.67|23977.67|24102.52|23982.52|24102.52|23982.52|24096.27|23976.27|10
1635759850000|2021-11-01 09:44:10|24102.19|23982.19|24102.31|23982.31|24103.62|23983.62|24101.66|23981.66|10
1635759860000|2021-11-01 09:44:20|24102|23982|24102.02|23982.02|24104.99|23984.99|24102|23982|10
1635759870000|2021-11-01 09:44:30|24102.28|23982.28|24096.91|23976.91|24102.28|23982.28|24096.91|23976.91|10
1635759880000|2021-11-01 09:44:40|24096.11|23976.11|24089.36|23969.36|24096.11|23976.11|24089.36|23969.36|10
1635759890000|2021-11-01 09:44:50|24090.68|23970.68|24089.55|23969.55|24090.68|23970.68|24088.46|23968.46|10
1635759900000|2021-11-01 09:45:00|24091.22|23971.22|24091.5|23971.5|24091.5|23971.5|24090.15|23970.15|10
1635759910000|2021-11-01 09:45:10|24091.22|23971.22|24089.98|23969.98|24091.43|23971.43|24089.29|23969.29|10
1635759920000|2021-11-01 09:45:20|24089.97|23969.97|24089.41|23969.41|24090.78|23970.78|24088.9|23968.9|10
1635759930000|2021-11-01 09:45:30|24089.38|23969.38|24089.55|23969.55|24090.02|23970.02|24089.33|23969.33|10
1635759940000|2021-11-01 09:45:40|24089.74|23969.74|24087.49|23967.49|24089.74|23969.74|24086.88|23966.88|9
1635759950000|2021-11-01 09:45:50|24087.24|23967.24|24087.09|23967.09|24087.89|23967.89|24086.86|23966.86|10
1635759960000|2021-11-01 09:46:00|24086.86|23966.86|24085.74|23965.74|24087.89|23967.89|24085.74|23965.74|10
1635759970000|2021-11-01 09:46:10|24085.64|23965.64|24081.11|23961.11|24085.64|23965.64|24081.11|23961.11|10
1635759980000|2021-11-01 09:46:20|24081.19|23961.19|24077.98|23957.98|24081.19|23961.19|24077.98|23957.98|10
1635759990000|2021-11-01 09:46:30|24077.08|23957.08|24076.65|23956.65|24077.08|23957.08|24076.09|23956.09|10
1635760000000|2021-11-01 09:46:40|24074.71|23954.71|24070.1|23950.1|24075.55|23955.55|24069.59|23949.59|10
1635760010000|2021-11-01 09:46:50|24070.36|23950.36|24059.34|23939.34|24070.46|23950.46|24059.34|23939.34|10
1635760020000|2021-11-01 09:47:00|24059.2|23939.2|24058.95|23938.95|24060.25|23940.25|24058.05|23938.05|10
1635760030000|2021-11-01 09:47:10|24060.96|23940.96|24065.6|23945.6|24066.06|23946.06|24060.96|23940.96|10
1635760040000|2021-11-01 09:47:20|24066.06|23946.06|24068.83|23948.83|24068.83|23948.83|24066.06|23946.06|10
1635760050000|2021-11-01 09:47:30|24068.64|23948.64|24066.13|23946.13|24069.56|23949.56|24066.13|23946.13|10
1635760060000|2021-11-01 09:47:40|24067.01|23947.01|24067.69|23947.69|24067.69|23947.69|24067.01|23947.01|9
1635760070000|2021-11-01 09:47:50|24067.72|23947.72|24078.61|23958.61|24078.61|23958.61|24067.72|23947.72|10
1635760080000|2021-11-01 09:48:00|24081.31|23961.31|24089.55|23969.55|24089.55|23969.55|24081.31|23961.31|10
1635760090000|2021-11-01 09:48:10|24089.72|23969.72|24097.44|23977.44|24097.44|23977.44|24089.72|23969.72|10
1635760100000|2021-11-01 09:48:20|24096.64|23976.64|24096.88|23976.88|24096.88|23976.88|24094.92|23974.92|10
1635760110000|2021-11-01 09:48:30|24097.17|23977.17|24094.33|23974.33|24097.17|23977.17|24094.33|23974.33|10
1635760120000|2021-11-01 09:48:40|24093.78|23973.78|24093.25|23973.25|24094.51|23974.51|24092.97|23972.97|10
1635760130000|2021-11-01 09:48:50|24092.94|23972.94|24088.66|23968.66|24092.94|23972.94|24088.66|23968.66|10
1635760140000|2021-11-01 09:49:00|24089.34|23969.34|24085.35|23965.35|24089.34|23969.34|24084.07|23964.07|8
1635760150000|2021-11-01 09:49:10|24083.79|23963.79|24082.5|23962.5|24084.8|23964.8|24080.53|23960.53|10
1635760160000|2021-11-01 09:49:20|24082.36|23962.36|24079.63|23959.63|24082.36|23962.36|24079.63|23959.63|9
1635760170000|2021-11-01 09:49:30|24079.92|23959.92|24075.31|23955.31|24080.06|23960.06|24075.31|23955.31|10
1635760180000|2021-11-01 09:49:40|24075.21|23955.21|24072.16|23952.16|24075.21|23955.21|24072.16|23952.16|9
1635760190000|2021-11-01 09:49:50|24072.05|23952.05|24070.77|23950.77|24072.6|23952.6|24070.77|23950.77|10
1635760200000|2021-11-01 09:50:00|24070.52|23950.52|24068.28|23948.28|24071.67|23951.67|24066.55|23946.55|10
1635760210000|2021-11-01 09:50:10|24068.88|23948.88|24068.06|23948.06|24069.49|23949.49|24067.12|23947.12|9
1635760220000|2021-11-01 09:50:20|24068.44|23948.44|24068.58|23948.58|24069.77|23949.77|24068.44|23948.44|10
1635760230000|2021-11-01 09:50:30|24068.75|23948.75|24065.18|23945.18|24068.75|23948.75|24065.18|23945.18|10
1635760240000|2021-11-01 09:50:40|24064.77|23944.77|24049.61|23929.61|24064.77|23944.77|24049.61|23929.61|10
1635760250000|2021-11-01 09:50:50|24048.02|23928.02|24040.53|23920.53|24048.02|23928.02|24039.88|23919.88|10
1635760260000|2021-11-01 09:51:00|24039.82|23919.82|24043.49|23923.49|24043.49|23923.49|24039.78|23919.78|10
1635760270000|2021-11-01 09:51:10|24044.67|23924.67|24047.04|23927.04|24047.04|23927.04|24044.67|23924.67|10
1635760280000|2021-11-01 09:51:20|24046.52|23926.52|24053.8|23933.8|24053.8|23933.8|24046.52|23926.52|9
1635760290000|2021-11-01 09:51:30|24057.55|23937.55|24070.53|23950.53|24070.53|23950.53|24057.55|23937.55|10
1635760300000|2021-11-01 09:51:40|24070.69|23950.69|24073.28|23953.28|24073.28|23953.28|24070.27|23950.27|9
1635760310000|2021-11-01 09:51:50|24073.52|23953.52|24071.43|23951.43|24074.51|23954.51|24071.43|23951.43|10
1635760320000|2021-11-01 09:52:00|24071.48|23951.48|24067.43|23947.43|24071.48|23951.48|24067.43|23947.43|10
1635760330000|2021-11-01 09:52:10|24065.87|23945.87|24061.52|23941.52|24066.65|23946.65|24061.52|23941.52|10
1635760340000|2021-11-01 09:52:20|24060.44|23940.44|24058.09|23938.09|24060.45|23940.45|24058.08|23938.08|10
1635760350000|2021-11-01 09:52:30|24058.26|23938.26|24055.78|23935.78|24059.53|23939.53|24055.78|23935.78|10
1635760360000|2021-11-01 09:52:40|24054.69|23934.69|24053.76|23933.76|24054.69|23934.69|24053.14|23933.14|10
1635760370000|2021-11-01 09:52:50|24053.75|23933.75|24056.11|23936.11|24056.11|23936.11|24053.75|23933.75|9
1635760380000|2021-11-01 09:53:00|24055.27|23935.27|24053.22|23933.22|24055.87|23935.87|24053.22|23933.22|10
1635760390000|2021-11-01 09:53:10|24053.2|23933.2|24057.04|23937.04|24057.04|23937.04|24053.11|23933.11|10
1635760400000|2021-11-01 09:53:20|24059.14|23939.14|24060.85|23940.85|24061.78|23941.78|24059.14|23939.14|10
1635760410000|2021-11-01 09:53:30|24060.8|23940.8|24062.16|23942.16|24062.16|23942.16|24060.15|23940.15|9
1635760420000|2021-11-01 09:53:40|24062.1|23942.1|24060.27|23940.27|24062.18|23942.18|24060.27|23940.27|10
1635760430000|2021-11-01 09:53:50|24060.1|23940.1|24056.84|23936.84|24060.17|23940.17|24056.1|23936.1|9
1635760440000|2021-11-01 09:54:00|24056.71|23936.71|24055.66|23935.66|24056.71|23936.71|24055.66|23935.66|10
1635760450000|2021-11-01 09:54:10|24055.29|23935.29|24056.46|23936.46|24056.87|23936.87|24054.27|23934.27|10
1635760460000|2021-11-01 09:54:20|24056.67|23936.67|24055.45|23935.45|24056.7|23936.7|24053.97|23933.97|9
1635760470000|2021-11-01 09:54:30|24055.23|23935.23|24056.19|23936.19|24056.19|23936.19|24055.18|23935.18|10
1635760480000|2021-11-01 09:54:40|24056.5|23936.5|24058.93|23938.93|24058.93|23938.93|24056.5|23936.5|9
1635760490000|2021-11-01 09:54:50|24058.72|23938.72|24055.65|23935.65|24058.72|23938.72|24055.65|23935.65|9
1635760500000|2021-11-01 09:55:00|24053.99|23933.99|24050.67|23930.67|24053.99|23933.99|24050.67|23930.67|10
1635760510000|2021-11-01 09:55:10|24050.09|23930.09|24047.55|23927.55|24050.24|23930.24|24047.55|23927.55|10
1635760520000|2021-11-01 09:55:20|24046.88|23926.88|24046.1|23926.1|24046.93|23926.93|24046.1|23926.1|10
1635760530000|2021-11-01 09:55:30|24046.35|23926.35|24049.21|23929.21|24049.21|23929.21|24046.05|23926.05|10
1635760540000|2021-11-01 09:55:40|24049.59|23929.59|24052.14|23932.14|24052.46|23932.46|24049.59|23929.59|10
1635760550000|2021-11-01 09:55:50|24052.19|23932.19|24051.17|23931.17|24052.19|23932.19|24049.92|23929.92|10
1635760560000|2021-11-01 09:56:00|24049.03|23929.03|24048.91|23928.91|24050.01|23930.01|24048.91|23928.91|10
1635760570000|2021-11-01 09:56:10|24048.15|23928.15|24048.37|23928.37|24048.82|23928.82|24047|23927|10
1635760580000|2021-11-01 09:56:20|24048.03|23928.03|24042.03|23922.03|24048.03|23928.03|24042.03|23922.03|10
1635760590000|2021-11-01 09:56:30|24042.54|23922.54|24039.49|23919.49|24042.87|23922.87|24039.49|23919.49|10
1635760600000|2021-11-01 09:56:40|24038.99|23918.99|24035.07|23915.07|24039.21|23919.21|24034.44|23914.44|10
1635760610000|2021-11-01 09:56:50|24034.55|23914.55|24032.27|23912.27|24034.55|23914.55|24032.25|23912.25|9
1635760620000|2021-11-01 09:57:00|24031.83|23911.83|24032.35|23912.35|24033.14|23913.14|24031.82|23911.82|10
1635760630000|2021-11-01 09:57:10|24031.79|23911.79|24024.27|23904.27|24031.79|23911.79|24024.27|23904.27|10
1635760640000|2021-11-01 09:57:20|24024.98|23904.98|24022.69|23902.69|24024.98|23904.98|24022.69|23902.69|9
1635760650000|2021-11-01 09:57:30|24022.64|23902.64|24019.77|23899.77|24022.64|23902.64|24018.74|23898.74|10
1635760660000|2021-11-01 09:57:40|24023.23|23903.23|24023.76|23903.76|24024.56|23904.56|24023.23|23903.23|9
1635760670000|2021-11-01 09:57:50|24023.9|23903.9|24022.93|23902.93|24025.19|23905.19|24022.6|23902.6|10
1635760680000|2021-11-01 09:58:00|24023.13|23903.13|24022.08|23902.08|24023.9|23903.9|24021.47|23901.47|10
1635760690000|2021-11-01 09:58:10|24022.09|23902.09|24022.99|23902.99|24023.26|23903.26|24021.99|23901.99|10
1635760700000|2021-11-01 09:58:20|24022.78|23902.78|24022.85|23902.85|24023.88|23903.88|24022.42|23902.42|10
1635760710000|2021-11-01 09:58:30|24021.24|23901.24|24021.29|23901.29|24022.66|23902.66|24021.24|23901.24|10
1635760720000|2021-11-01 09:58:40|24019.75|23899.75|24021.81|23901.81|24023.38|23903.38|24019.75|23899.75|10
1635760730000|2021-11-01 09:58:50|24021.87|23901.87|24019.56|23899.56|24021.87|23901.87|24019.56|23899.56|10
1635760740000|2021-11-01 09:59:00|24018.87|23898.87|24019.13|23899.13|24019.13|23899.13|24017.6|23897.6|10
1635760750000|2021-11-01 09:59:10|24019.41|23899.41|24022.23|23902.23|24022.23|23902.23|24019.4|23899.4|10
1635760760000|2021-11-01 09:59:20|24022|23902|24026.76|23906.76|24026.76|23906.76|24021.3|23901.3|10
1635760770000|2021-11-01 09:59:30|24026.72|23906.72|24028.76|23908.76|24028.82|23908.82|24026.72|23906.72|10
1635760780000|2021-11-01 09:59:40|24028.45|23908.45|24025.71|23905.71|24028.45|23908.45|24025.21|23905.21|10
1635760790000|2021-11-01 09:59:50|24025.53|23905.53|24017.39|23897.39|24025.53|23905.53|24017.39|23897.39|10
1635760800000|2021-11-01 10:00:00|24018.03|23898.03|24015.7|23895.7|24019.15|23899.15|24013.79|23893.79|10
1635760810000|2021-11-01 10:00:10|24018.08|23898.08|24025.99|23905.99|24025.99|23905.99|24018.08|23898.08|10
1635760820000|2021-11-01 10:00:20|24027.36|23907.36|24035.44|23915.44|24035.44|23915.44|24027.36|23907.36|10
1635760830000|2021-11-01 10:00:30|24035.75|23915.75|24039.21|23919.21|24039.22|23919.22|24035.75|23915.75|10
1635760840000|2021-11-01 10:00:40|24039.32|23919.32|24043.52|23923.52|24044.15|23924.15|24039.32|23919.32|9
1635760850000|2021-11-01 10:00:50|24043.72|23923.72|24042.95|23922.95|24044.34|23924.34|24040.88|23920.88|9
1635760860000|2021-11-01 10:01:00|24042.87|23922.87|24044.97|23924.97|24045.19|23925.19|24042.87|23922.87|10
1635760870000|2021-11-01 10:01:10|24045.71|23925.71|24043.92|23923.92|24045.71|23925.71|24043.92|23923.92|10
1635760880000|2021-11-01 10:01:20|24043.69|23923.69|24046.81|23926.81|24047.56|23927.56|24042.88|23922.88|10
1635760890000|2021-11-01 10:01:30|24046.7|23926.7|24045.89|23925.89|24046.7|23926.7|24045.64|23925.64|10
1635760900000|2021-11-01 10:01:40|24044.79|23924.79|24044.78|23924.78|24046.6|23926.6|24044.48|23924.48|9
1635760910000|2021-11-01 10:01:50|24045.9|23925.9|24048.6|23928.6|24048.6|23928.6|24045.78|23925.78|10
1635760920000|2021-11-01 10:02:00|24048.99|23928.99|24053.61|23933.61|24053.61|23933.61|24048.99|23928.99|9
1635760930000|2021-11-01 10:02:10|24055.48|23935.48|24054.54|23934.54|24056.14|23936.14|24054.54|23934.54|9
1635760940000|2021-11-01 10:02:20|24054.23|23934.23|24053.6|23933.6|24054.23|23934.23|24053.4|23933.4|10
1635760950000|2021-11-01 10:02:30|24053.2|23933.2|24052.21|23932.21|24054.64|23934.64|24052.21|23932.21|10
1635760960000|2021-11-01 10:02:40|24051.84|23931.84|24050.97|23930.97|24051.96|23931.96|24050.86|23930.86|10
1635760970000|2021-11-01 10:02:50|24051.4|23931.4|24051.99|23931.99|24052.79|23932.79|24051.25|23931.25|9
1635760980000|2021-11-01 10:03:00|24051.55|23931.55|24052.21|23932.21|24052.76|23932.76|24051.55|23931.55|8
1635760990000|2021-11-01 10:03:10|24051.66|23931.66|24049.22|23929.22|24052.07|23932.07|24049.22|23929.22|10
1635761000000|2021-11-01 10:03:20|24048.91|23928.91|24043.97|23923.97|24048.91|23928.91|24042.94|23922.94|10
1635761010000|2021-11-01 10:03:30|24043.48|23923.48|24047.37|23927.37|24047.5|23927.5|24043.48|23923.48|10
1635761020000|2021-11-01 10:03:40|24046.64|23926.64|24043.38|23923.38|24046.64|23926.64|24043.38|23923.38|9
1635761030000|2021-11-01 10:03:50|24042.48|23922.48|24042.78|23922.78|24043|23923|24041.4|23921.4|10
1635761040000|2021-11-01 10:04:00|24042.68|23922.68|24044.26|23924.26|24044.27|23924.27|24042.18|23922.18|10
1635761050000|2021-11-01 10:04:10|24044.52|23924.52|24050.61|23930.61|24050.61|23930.61|24043.75|23923.75|10
1635761060000|2021-11-01 10:04:20|24049.94|23929.94|24049.61|23929.61|24049.94|23929.94|24047.41|23927.41|10
1635761070000|2021-11-01 10:04:30|24051.8|23931.8|24060.77|23940.77|24060.77|23940.77|24051.8|23931.8|10
1635761080000|2021-11-01 10:04:40|24061.14|23941.14|24065.76|23945.76|24065.76|23945.76|24061.14|23941.14|10
1635761090000|2021-11-01 10:04:50|24066.28|23946.28|24068.92|23948.92|24069.55|23949.55|24066.28|23946.28|10
1635761100000|2021-11-01 10:05:00|24068.68|23948.68|24072.04|23952.04|24072.5|23952.5|24068.68|23948.68|10
1635761110000|2021-11-01 10:05:10|24071.26|23951.26|24074.1|23954.1|24074.18|23954.18|24071.26|23951.26|10
1635761120000|2021-11-01 10:05:20|24074.52|23954.52|24076.23|23956.23|24076.41|23956.41|24074.52|23954.52|10
1635761130000|2021-11-01 10:05:30|24078.32|23958.32|24083.28|23963.28|24084.26|23964.26|24078.32|23958.32|10
1635761140000|2021-11-01 10:05:40|24083.54|23963.54|24087.65|23967.65|24087.65|23967.65|24083.54|23963.54|10
1635761150000|2021-11-01 10:05:50|24087.93|23967.93|24088.68|23968.68|24089.53|23969.53|24087.93|23967.93|10
1635761160000|2021-11-01 10:06:00|24087.82|23967.82|24091.07|23971.07|24091.07|23971.07|24087.72|23967.72|10
1635761170000|2021-11-01 10:06:10|24088.1|23968.1|24075.14|23955.14|24088.1|23968.1|24075.14|23955.14|10
1635761180000|2021-11-01 10:06:20|24074.06|23954.06|24068.3|23948.3|24074.06|23954.06|24068.3|23948.3|10
1635761190000|2021-11-01 10:06:30|24067.75|23947.75|24065.2|23945.2|24067.75|23947.75|24063.58|23943.58|10
1635761200000|2021-11-01 10:06:40|24063.81|23943.81|24067.7|23947.7|24068.17|23948.17|24063.81|23943.81|10
1635761210000|2021-11-01 10:06:50|24067.57|23947.57|24072.98|23952.98|24073.02|23953.02|24067.47|23947.47|10
1635761220000|2021-11-01 10:07:00|24073.3|23953.3|24077.99|23957.99|24077.99|23957.99|24073.3|23953.3|10
1635761230000|2021-11-01 10:07:10|24079.67|23959.67|24084.61|23964.61|24084.61|23964.61|24079.67|23959.67|10
1635761240000|2021-11-01 10:07:20|24085.31|23965.31|24085.76|23965.76|24085.76|23965.76|24084.43|23964.43|10
1635761250000|2021-11-01 10:07:30|24087.47|23967.47|24086.62|23966.62|24087.47|23967.47|24085.37|23965.37|10
1635761260000|2021-11-01 10:07:40|24086.7|23966.7|24086.65|23966.65|24087.67|23967.67|24086.63|23966.63|9
1635761270000|2021-11-01 10:07:50|24086.41|23966.41|24082.9|23962.9|24086.52|23966.52|24082.9|23962.9|10
1635761280000|2021-11-01 10:08:00|24083.67|23963.67|24081.93|23961.93|24083.67|23963.67|24081.93|23961.93|10
1635761290000|2021-11-01 10:08:10|24081.51|23961.51|24080.05|23960.05|24082.53|23962.53|24080.05|23960.05|9
1635761300000|2021-11-01 10:08:20|24080.32|23960.32|24081.74|23961.74|24082.77|23962.77|24079.29|23959.29|10
1635761310000|2021-11-01 10:08:30|24082.7|23962.7|24086.89|23966.89|24087.2|23967.2|24082.7|23962.7|10
1635761320000|2021-11-01 10:08:40|24087.76|23967.76|24086.48|23966.48|24088.19|23968.19|24086.48|23966.48|9
1635761330000|2021-11-01 10:08:50|24086.4|23966.4|24088.62|23968.62|24088.74|23968.74|24086.4|23966.4|10
1635761340000|2021-11-01 10:09:00|24087.05|23967.05|24087.67|23967.67|24087.91|23967.91|24086.72|23966.72|10
1635761350000|2021-11-01 10:09:10|24088.32|23968.32|24090.34|23970.34|24090.96|23970.96|24088.32|23968.32|10
1635761360000|2021-11-01 10:09:20|24090.53|23970.53|24086.21|23966.21|24090.53|23970.53|24086.21|23966.21|10
1635761370000|2021-11-01 10:09:30|24086.55|23966.55|24087.94|23967.94|24087.94|23967.94|24086|23966|10
1635761380000|2021-11-01 10:09:40|24087.8|23967.8|24087.08|23967.08|24091.27|23971.27|24087.08|23967.08|10
1635761390000|2021-11-01 10:09:50|24085.8|23965.8|24076.31|23956.31|24085.8|23965.8|24076.31|23956.31|9
1635761400000|2021-11-01 10:10:00|24075.22|23955.22|24074.09|23954.09|24075.96|23955.96|24073.48|23953.48|10
1635761410000|2021-11-01 10:10:10|24074.26|23954.26|24074.13|23954.13|24074.26|23954.26|24071.38|23951.38|10
1635761420000|2021-11-01 10:10:20|24074.25|23954.25|24075.65|23955.65|24076.56|23956.56|24073.28|23953.28|10
1635761430000|2021-11-01 10:10:30|24076.41|23956.41|24085.46|23965.46|24085.46|23965.46|24076.41|23956.41|10
1635761440000|2021-11-01 10:10:40|24084.56|23964.56|24089.72|23969.72|24089.72|23969.72|24084.56|23964.56|10
1635761450000|2021-11-01 10:10:50|24089.73|23969.73|24088.41|23968.41|24090|23970|24088.41|23968.41|10
1635761460000|2021-11-01 10:11:00|24088.44|23968.44|24088.79|23968.79|24089.67|23969.67|24088.43|23968.43|10
1635761470000|2021-11-01 10:11:10|24088.91|23968.91|24086.63|23966.63|24089.19|23969.19|24086.63|23966.63|8
1635761480000|2021-11-01 10:11:20|24086.35|23966.35|24086.5|23966.5|24087.71|23967.71|24085.66|23965.66|10
1635761490000|2021-11-01 10:11:30|24086.43|23966.43|24087.73|23967.73|24087.74|23967.74|24086.14|23966.14|10
1635761500000|2021-11-01 10:11:40|24087.55|23967.55|24086.28|23966.28|24087.55|23967.55|24086.22|23966.22|10
1635761510000|2021-11-01 10:11:50|24087.41|23967.41|24086.5|23966.5|24087.41|23967.41|24085.28|23965.28|10
1635761520000|2021-11-01 10:12:00|24085.97|23965.97|24089.89|23969.89|24089.89|23969.89|24085.27|23965.27|9
1635761530000|2021-11-01 10:12:10|24090.43|23970.43|24090.66|23970.66|24091.44|23971.44|24090.04|23970.04|10
1635761540000|2021-11-01 10:12:20|24090.67|23970.67|24089|23969|24090.67|23970.67|24087.85|23967.85|10
1635761550000|2021-11-01 10:12:30|24089.03|23969.03|24090.92|23970.92|24093.17|23973.17|24089.03|23969.03|10
1635761560000|2021-11-01 10:12:40|24090.15|23970.15|24087.14|23967.14|24090.15|23970.15|24087|23967|10
1635761570000|2021-11-01 10:12:50|24087.15|23967.15|24089.59|23969.59|24089.59|23969.59|24087.15|23967.15|9
1635761580000|2021-11-01 10:13:00|24088.98|23968.98|24081.85|23961.85|24089.65|23969.65|24081.4|23961.4|10
1635761590000|2021-11-01 10:13:10|24080.74|23960.74|24075.35|23955.35|24080.74|23960.74|24075.35|23955.35|10
1635761600000|2021-11-01 10:13:20|24075.08|23955.08|24075.35|23955.35|24076.14|23956.14|24074.15|23954.15|10
1635761610000|2021-11-01 10:13:30|24075.87|23955.87|24077.13|23957.13|24077.13|23957.13|24074.85|23954.85|10
1635761620000|2021-11-01 10:13:40|24077.56|23957.56|24086.6|23966.6|24086.6|23966.6|24077.56|23957.56|10
1635761630000|2021-11-01 10:13:50|24087.94|23967.94|24092.58|23972.58|24092.58|23972.58|24087.94|23967.94|10
1635761640000|2021-11-01 10:14:00|24091.46|23971.46|24094.5|23974.5|24095.21|23975.21|24091.46|23971.46|10
1635761650000|2021-11-01 10:14:10|24094.04|23974.04|24096.02|23976.02|24096.02|23976.02|24093.29|23973.29|10
1635761660000|2021-11-01 10:14:20|24095.72|23975.72|24093.97|23973.97|24096.54|23976.54|24093.95|23973.95|10
1635761670000|2021-11-01 10:14:30|24093.06|23973.06|24093.2|23973.2|24094.5|23974.5|24092.18|23972.18|10
1635761680000|2021-11-01 10:14:40|24093.04|23973.04|24091.52|23971.52|24093.36|23973.36|24091.47|23971.47|10
1635761690000|2021-11-01 10:14:50|24091.08|23971.08|24087.65|23967.65|24091.08|23971.08|24086.92|23966.92|10
1635761700000|2021-11-01 10:15:00|24087.67|23967.67|24087.05|23967.05|24089.3|23969.3|24086.74|23966.74|10
1635761710000|2021-11-01 10:15:10|24086.98|23966.98|24081.82|23961.82|24086.98|23966.98|24081.82|23961.82|10
1635761720000|2021-11-01 10:15:20|24079.31|23959.31|24074.9|23954.9|24079.31|23959.31|24074.9|23954.9|10
1635761730000|2021-11-01 10:15:30|24072.98|23952.98|24072.14|23952.14|24072.98|23952.98|24070.7|23950.7|10
1635761740000|2021-11-01 10:15:40|24072.16|23952.16|24073.81|23953.81|24074.22|23954.22|24072.16|23952.16|10
1635761750000|2021-11-01 10:15:50|24073.94|23953.94|24075.47|23955.47|24076.61|23956.61|24073.94|23953.94|10
1635761760000|2021-11-01 10:16:00|24075.49|23955.49|24077.76|23957.76|24078.33|23958.33|24075.13|23955.13|10
1635761770000|2021-11-01 10:16:10|24078.19|23958.19|24077.05|23957.05|24078.56|23958.56|24076.57|23956.57|10
1635761780000|2021-11-01 10:16:20|24077.06|23957.06|24078.8|23958.8|24078.8|23958.8|24077.06|23957.06|10
1635761790000|2021-11-01 10:16:30|24078.63|23958.63|24073.76|23953.76|24078.72|23958.72|24072.73|23952.73|10
1635761800000|2021-11-01 10:16:40|24073.98|23953.98|24072.22|23952.22|24075.1|23955.1|24072.22|23952.22|10
1635761810000|2021-11-01 10:16:50|24071.31|23951.31|24069.93|23949.93|24072.54|23952.54|24069.93|23949.93|9
1635761820000|2021-11-01 10:17:00|24068.66|23948.66|24073.67|23953.67|24073.67|23953.67|24068.66|23948.66|10
1635761830000|2021-11-01 10:17:10|24073.41|23953.41|24072.75|23952.75|24073.75|23953.75|24072.3|23952.3|10
1635761840000|2021-11-01 10:17:20|24073.25|23953.25|24075.98|23955.98|24075.98|23955.98|24073.25|23953.25|9
1635761850000|2021-11-01 10:17:30|24075.82|23955.82|24070.88|23950.88|24075.82|23955.82|24070.88|23950.88|10
1635761860000|2021-11-01 10:17:40|24070.81|23950.81|24068.05|23948.05|24070.81|23950.81|24067.55|23947.55|9
1635761870000|2021-11-01 10:17:50|24066.81|23946.81|24062.77|23942.77|24067.13|23947.13|24062.1|23942.1|10
1635761880000|2021-11-01 10:18:00|24062.61|23942.61|24058.27|23938.27|24062.61|23942.61|24058.27|23938.27|10
1635761890000|2021-11-01 10:18:10|24057.98|23937.98|24054.3|23934.3|24058.16|23938.16|24054.3|23934.3|10
1635761900000|2021-11-01 10:18:20|24054.64|23934.64|24049.4|23929.4|24054.64|23934.64|24049.4|23929.4|9
1635761910000|2021-11-01 10:18:30|24049.15|23929.15|24042.28|23922.28|24049.15|23929.15|24042.28|23922.28|10
1635761920000|2021-11-01 10:18:40|24041.91|23921.91|24038.32|23918.32|24041.91|23921.91|24038.32|23918.32|9
1635761930000|2021-11-01 10:18:50|24038.1|23918.1|24036.1|23916.1|24038.16|23918.16|24036.1|23916.1|10
1635761940000|2021-11-01 10:19:00|24036.68|23916.68|24039.4|23919.4|24039.9|23919.9|24036.68|23916.68|10
1635761950000|2021-11-01 10:19:10|24038.15|23918.15|24041.12|23921.12|24042.35|23922.35|24038.15|23918.15|10
1635761960000|2021-11-01 10:19:20|24040.89|23920.89|24032.82|23912.82|24040.95|23920.95|24032.82|23912.82|10
1635761970000|2021-11-01 10:19:30|24031.76|23911.76|24027.34|23907.34|24031.76|23911.76|24027.34|23907.34|10
1635761980000|2021-11-01 10:19:40|24027.54|23907.54|24020.83|23900.83|24027.54|23907.54|24020.66|23900.66|10
1635761990000|2021-11-01 10:19:50|24019.96|23899.96|24016.4|23896.4|24019.96|23899.96|24016.08|23896.08|10
1635762000000|2021-11-01 10:20:00|24016.57|23896.57|24018.49|23898.49|24018.49|23898.49|24016.57|23896.57|10
1635762010000|2021-11-01 10:20:10|24018.78|23898.78|24020.55|23900.55|24021.94|23901.94|24018.78|23898.78|10
1635762020000|2021-11-01 10:20:20|24020.51|23900.51|24021.4|23901.4|24022.13|23902.13|24020.17|23900.17|10
1635762030000|2021-11-01 10:20:30|24021.82|23901.82|24027|23907|24027|23907|24021.82|23901.82|10
1635762040000|2021-11-01 10:20:40|24028.04|23908.04|24032.04|23912.04|24032.54|23912.54|24028.04|23908.04|10
1635762050000|2021-11-01 10:20:50|24032.2|23912.2|24032.31|23912.31|24032.65|23912.65|24031.35|23911.35|10
1635762060000|2021-11-01 10:21:00|24033.82|23913.82|24042.42|23922.42|24042.42|23922.42|24033.79|23913.79|10
1635762070000|2021-11-01 10:21:10|24042.38|23922.38|24048.31|23928.31|24048.54|23928.54|24042.38|23922.38|10
1635762080000|2021-11-01 10:21:20|24048.77|23928.77|24052.75|23932.75|24052.75|23932.75|24048.57|23928.57|10
1635762090000|2021-11-01 10:21:30|24053.55|23933.55|24051.36|23931.36|24053.76|23933.76|24051.36|23931.36|10
1635762100000|2021-11-01 10:21:40|24052.45|23932.45|24054.19|23934.19|24056.29|23936.29|24051.08|23931.08|9
1635762110000|2021-11-01 10:21:50|24054.29|23934.29|24056.69|23936.69|24057.23|23937.23|24054.29|23934.29|10
1635762120000|2021-11-01 10:22:00|24057.53|23937.53|24056.87|23936.87|24058.04|23938.04|24056.17|23936.17|10
1635762130000|2021-11-01 10:22:10|24056.53|23936.53|24053.08|23933.08|24056.53|23936.53|24053.08|23933.08|10
1635762140000|2021-11-01 10:22:20|24053.73|23933.73|24060.74|23940.74|24060.74|23940.74|24053.73|23933.73|10
1635762150000|2021-11-01 10:22:30|24060.2|23940.2|24063.57|23943.57|24064.04|23944.04|24060.2|23940.2|10
1635762160000|2021-11-01 10:22:40|24063.8|23943.8|24060.47|23940.47|24063.8|23943.8|24060.47|23940.47|9
1635762170000|2021-11-01 10:22:50|24060.79|23940.79|24063.3|23943.3|24063.42|23943.42|24060.79|23940.79|10
1635762180000|2021-11-01 10:23:00|24063.62|23943.62|24063.28|23943.28|24063.62|23943.62|24062.53|23942.53|10
1635762190000|2021-11-01 10:23:10|24062.03|23942.03|24062.07|23942.07|24063.93|23943.93|24062.03|23942.03|10
1635762200000|2021-11-01 10:23:20|24062.55|23942.55|24062.39|23942.39|24062.96|23942.96|24062.2|23942.2|10
1635762210000|2021-11-01 10:23:30|24063.12|23943.12|24062.31|23942.31|24063.12|23943.12|24061.73|23941.73|10
1635762220000|2021-11-01 10:23:40|24062.26|23942.26|24060.17|23940.17|24062.99|23942.99|24060.17|23940.17|10
1635762230000|2021-11-01 10:23:50|24060.47|23940.47|24061.44|23941.44|24061.44|23941.44|24060.14|23940.14|9
1635762240000|2021-11-01 10:24:00|24060.74|23940.74|24058.04|23938.04|24061.21|23941.21|24058.04|23938.04|10
1635762250000|2021-11-01 10:24:10|24057.58|23937.58|24050.21|23930.21|24057.58|23937.58|24050.19|23930.19|10
1635762260000|2021-11-01 10:24:20|24048.56|23928.56|24045.18|23925.18|24049.22|23929.22|24044.99|23924.99|10
1635762270000|2021-11-01 10:24:30|24045.35|23925.35|24042.53|23922.53|24045.35|23925.35|24042.17|23922.17|10
1635762280000|2021-11-01 10:24:40|24042.31|23922.31|24042.1|23922.1|24042.33|23922.33|24041.11|23921.11|10
1635762290000|2021-11-01 10:24:50|24042.11|23922.11|24044.92|23924.92|24044.92|23924.92|24041.93|23921.93|9
1635762300000|2021-11-01 10:25:00|24044.78|23924.78|24045.16|23925.16|24046.32|23926.32|24044.37|23924.37|10
1635762310000|2021-11-01 10:25:10|24044.98|23924.98|24045.22|23925.22|24045.31|23925.31|24044.13|23924.13|10
1635762320000|2021-11-01 10:25:20|24045.77|23925.77|24043.86|23923.86|24047.84|23927.84|24043.86|23923.86|10
1635762330000|2021-11-01 10:25:30|24043.89|23923.89|24041.22|23921.22|24043.89|23923.89|24040.21|23920.21|9
1635762340000|2021-11-01 10:25:40|24041.63|23921.63|24033.43|23913.43|24041.63|23921.63|24033.43|23913.43|10
1635762350000|2021-11-01 10:25:50|24033.52|23913.52|24045.03|23925.03|24045.03|23925.03|24030.73|23910.73|10
1635762360000|2021-11-01 10:26:00|24044.75|23924.75|24052.34|23932.34|24052.34|23932.34|24044.75|23924.75|10
1635762370000|2021-11-01 10:26:10|24052.6|23932.6|24050.13|23930.13|24052.75|23932.75|24050.13|23930.13|10
1635762380000|2021-11-01 10:26:20|24052.81|23932.81|24057.01|23937.01|24057.1|23937.1|24052.81|23932.81|10
1635762390000|2021-11-01 10:26:30|24056.95|23936.95|24054.56|23934.56|24056.95|23936.95|24054.19|23934.19|10
1635762400000|2021-11-01 10:26:40|24054.36|23934.36|24054.8|23934.8|24055.94|23935.94|24054.36|23934.36|10
1635762410000|2021-11-01 10:26:50|24054.33|23934.33|24047.13|23927.13|24054.33|23934.33|24047.13|23927.13|10
1635762420000|2021-11-01 10:27:00|24046.32|23926.32|24038.34|23918.34|24046.32|23926.32|24038.34|23918.34|10
1635762430000|2021-11-01 10:27:10|24036.4|23916.4|24032.05|23912.05|24036.4|23916.4|24032.05|23912.05|10
1635762440000|2021-11-01 10:27:20|24031.91|23911.91|24031.44|23911.44|24032.03|23912.03|24030.61|23910.61|10
1635762450000|2021-11-01 10:27:30|24028.82|23908.82|24022.08|23902.08|24029.64|23909.64|24022.08|23902.08|10
1635762460000|2021-11-01 10:27:40|24023.05|23903.05|24015.42|23895.42|24023.05|23903.05|24015.42|23895.42|10
1635762470000|2021-11-01 10:27:50|24015.71|23895.71|24013.81|23893.81|24015.71|23895.71|24013.81|23893.81|10
1635762480000|2021-11-01 10:28:00|24014.03|23894.03|24004.61|23884.61|24014.07|23894.07|24004.61|23884.61|10
1635762490000|2021-11-01 10:28:10|24004.86|23884.86|24003.49|23883.49|24004.99|23884.99|24003.49|23883.49|10
1635762500000|2021-11-01 10:28:20|24003.9|23883.9|24009.23|23889.23|24009.23|23889.23|24003.9|23883.9|10
1635762510000|2021-11-01 10:28:30|24009.66|23889.66|24012.92|23892.92|24013.25|23893.25|24009.66|23889.66|10
1635762520000|2021-11-01 10:28:40|24013.62|23893.62|24016.33|23896.33|24016.87|23896.87|24013.62|23893.62|10
1635762530000|2021-11-01 10:28:50|24016.72|23896.72|24021.26|23901.26|24021.52|23901.52|24016.72|23896.72|10
1635762540000|2021-11-01 10:29:00|24022.42|23902.42|24025.67|23905.67|24025.91|23905.91|24022.42|23902.42|10
1635762550000|2021-11-01 10:29:10|24025.81|23905.81|24028.61|23908.61|24028.61|23908.61|24025.54|23905.54|10
1635762560000|2021-11-01 10:29:20|24029.59|23909.59|24029.51|23909.51|24030.2|23910.2|24028.19|23908.19|10
1635762570000|2021-11-01 10:29:30|24029.41|23909.41|24031.16|23911.16|24031.16|23911.16|24027.63|23907.63|10
1635762580000|2021-11-01 10:29:40|24031.69|23911.69|24033.5|23913.5|24034.52|23914.52|24031.69|23911.69|9
1635762590000|2021-11-01 10:29:50|24033.19|23913.19|24034.39|23914.39|24034.63|23914.63|24033.19|23913.19|10
1635762600000|2021-11-01 10:30:00|24034.26|23914.26|24034.31|23914.31|24034.79|23914.79|24033.95|23913.95|10
1635762610000|2021-11-01 10:30:10|24034.11|23914.11|24034.85|23914.85|24036.94|23916.94|24034.11|23914.11|10
1635762620000|2021-11-01 10:30:20|24034.53|23914.53|24037.12|23917.12|24037.16|23917.16|24034.53|23914.53|10
1635762630000|2021-11-01 10:30:30|24036.81|23916.81|24036.57|23916.57|24037.63|23917.63|24035.22|23915.22|10
1635762640000|2021-11-01 10:30:40|24036.55|23916.55|24047.33|23927.33|24047.33|23927.33|24036.55|23916.55|10
1635762650000|2021-11-01 10:30:50|24048.6|23928.6|24055.66|23935.66|24055.66|23935.66|24048.22|23928.22|10
1635762660000|2021-11-01 10:31:00|24060.97|23940.97|24065.44|23945.44|24066.45|23946.45|24060.97|23940.97|10
1635762670000|2021-11-01 10:31:10|24066.21|23946.21|24066.19|23946.19|24067.99|23947.99|24066.06|23946.06|10
1635762680000|2021-11-01 10:31:20|24066.41|23946.41|24068.46|23948.46|24068.46|23948.46|24064.58|23944.58|10
1635762690000|2021-11-01 10:31:30|24068.4|23948.4|24067.76|23947.76|24068.4|23948.4|24066.21|23946.21|10
1635762700000|2021-11-01 10:31:40|24068.88|23948.88|24069.14|23949.14|24069.14|23949.14|24067.46|23947.46|10
1635762710000|2021-11-01 10:31:50|24068.96|23948.96|24066.81|23946.81|24068.96|23948.96|24066.76|23946.76|10
1635762720000|2021-11-01 10:32:00|24066.08|23946.08|24065.78|23945.78|24067|23947|24064.88|23944.88|10
1635762730000|2021-11-01 10:32:10|24065.45|23945.45|24066.71|23946.71|24067.26|23947.26|24065.45|23945.45|10
1635762740000|2021-11-01 10:32:20|24066.68|23946.68|24068.85|23948.85|24068.85|23948.85|24066.68|23946.68|10
1635762750000|2021-11-01 10:32:30|24068.26|23948.26|24069.17|23949.17|24069.86|23949.86|24068.26|23948.26|10
1635762760000|2021-11-01 10:32:40|24068.07|23948.07|24068.23|23948.23|24068.69|23948.69|24067.43|23947.43|10
1635762770000|2021-11-01 10:32:50|24068.19|23948.19|24067.27|23947.27|24068.78|23948.78|24066.82|23946.82|9
1635762780000|2021-11-01 10:33:00|24067.55|23947.55|24067.97|23947.97|24067.99|23947.99|24067.22|23947.22|10
1635762790000|2021-11-01 10:33:10|24066.55|23946.55|24066.78|23946.78|24068.33|23948.33|24065.42|23945.42|10
1635762800000|2021-11-01 10:33:20|24066.59|23946.59|24068.87|23948.87|24069.3|23949.3|24066.59|23946.59|10
1635762810000|2021-11-01 10:33:30|24068.8|23948.8|24066.26|23946.26|24068.8|23948.8|24066.21|23946.21|9
1635762820000|2021-11-01 10:33:40|24067.79|23947.79|24067.6|23947.6|24067.95|23947.95|24066.55|23946.55|9
1635762830000|2021-11-01 10:33:50|24068.07|23948.07|24067.91|23947.91|24068.79|23948.79|24067.27|23947.27|10
1635762840000|2021-11-01 10:34:00|24068.26|23948.26|24067.71|23947.71|24069.11|23949.11|24067.62|23947.62|10
1635762850000|2021-11-01 10:34:10|24068.42|23948.42|24070.7|23950.7|24070.7|23950.7|24067.73|23947.73|9
1635762860000|2021-11-01 10:34:20|24070.71|23950.71|24070.05|23950.05|24071.58|23951.58|24070.05|23950.05|10
1635762870000|2021-11-01 10:34:30|24070.33|23950.33|24073.36|23953.36|24073.36|23953.36|24070.33|23950.33|10
1635762880000|2021-11-01 10:34:40|24073.43|23953.43|24072.36|23952.36|24073.43|23953.43|24072.36|23952.36|10
1635762890000|2021-11-01 10:34:50|24072.41|23952.41|24073.23|23953.23|24073.78|23953.78|24072.16|23952.16|10
1635762900000|2021-11-01 10:35:00|24073.43|23953.43|24075.74|23955.74|24077.04|23957.04|24073.35|23953.35|9
1635762910000|2021-11-01 10:35:10|24076.07|23956.07|24085.39|23965.39|24085.45|23965.45|24076.07|23956.07|10
1635762920000|2021-11-01 10:35:20|24085.24|23965.24|24084.44|23964.44|24085.24|23965.24|24083.64|23963.64|9
1635762930000|2021-11-01 10:35:30|24084.47|23964.47|24084.59|23964.59|24085.96|23965.96|24084.47|23964.47|10
1635762940000|2021-11-01 10:35:40|24084.63|23964.63|24082.92|23962.92|24084.79|23964.79|24082.51|23962.51|9
1635762950000|2021-11-01 10:35:50|24083.04|23963.04|24084.81|23964.81|24084.81|23964.81|24083.04|23963.04|9
1635762960000|2021-11-01 10:36:00|24084.98|23964.98|24085.3|23965.3|24085.3|23965.3|24084.76|23964.76|8
1635762970000|2021-11-01 10:36:10|24085.96|23965.96|24089.19|23969.19|24089.19|23969.19|24085.96|23965.96|10
1635762980000|2021-11-01 10:36:20|24088.92|23968.92|24089.07|23969.07|24089.07|23969.07|24087.82|23967.82|9
1635762990000|2021-11-01 10:36:30|24089.19|23969.19|24086.09|23966.09|24089.75|23969.75|24086.09|23966.09|10
1635763000000|2021-11-01 10:36:40|24085.44|23965.44|24083.29|23963.29|24085.44|23965.44|24083.29|23963.29|10
1635763010000|2021-11-01 10:36:50|24081.89|23961.89|24077.62|23957.62|24081.94|23961.94|24077.62|23957.62|10
1635763020000|2021-11-01 10:37:00|24077.17|23957.17|24073.76|23953.76|24077.17|23957.17|24073.76|23953.76|10
1635763030000|2021-11-01 10:37:10|24073.1|23953.1|24071.53|23951.53|24073.97|23953.97|24071.42|23951.42|10
1635763040000|2021-11-01 10:37:20|24071.55|23951.55|24072.54|23952.54|24072.65|23952.65|24071.41|23951.41|10
1635763050000|2021-11-01 10:37:30|24072.51|23952.51|24076.75|23956.75|24076.75|23956.75|24072.51|23952.51|10
1635763060000|2021-11-01 10:37:40|24076.57|23956.57|24072.04|23952.04|24076.77|23956.77|24071.72|23951.72|10
1635763070000|2021-11-01 10:37:50|24072.49|23952.49|24072.74|23952.74|24073.02|23953.02|24072.33|23952.33|10
1635763080000|2021-11-01 10:38:00|24072.79|23952.79|24073.05|23953.05|24073.05|23953.05|24072.44|23952.44|10
1635763090000|2021-11-01 10:38:10|24073.06|23953.06|24071.16|23951.16|24073.06|23953.06|24071.04|23951.04|9
1635763100000|2021-11-01 10:38:20|24070.53|23950.53|24068.45|23948.45|24070.53|23950.53|24068.22|23948.22|10
1635763110000|2021-11-01 10:38:30|24068.24|23948.24|24069|23949|24069|23949|24068.14|23948.14|10
1635763120000|2021-11-01 10:38:40|24069.11|23949.11|24065.77|23945.77|24069.51|23949.51|24064.47|23944.47|10
1635763130000|2021-11-01 10:38:50|24066.04|23946.04|24068.89|23948.89|24068.95|23948.95|24066.04|23946.04|10
1635763140000|2021-11-01 10:39:00|24069.45|23949.45|24073.19|23953.19|24073.51|23953.51|24069.45|23949.45|10
1635763150000|2021-11-01 10:39:10|24073.29|23953.29|24076.52|23956.52|24076.52|23956.52|24073.29|23953.29|9
1635763160000|2021-11-01 10:39:20|24076.37|23956.37|24079.21|23959.21|24079.21|23959.21|24076.37|23956.37|10
1635763170000|2021-11-01 10:39:30|24077.64|23957.64|24077.89|23957.89|24078.93|23958.93|24077.35|23957.35|10
1635763180000|2021-11-01 10:39:40|24078.77|23958.77|24079.6|23959.6|24079.6|23959.6|24078.42|23958.42|10
1635763190000|2021-11-01 10:39:50|24079.21|23959.21|24078.53|23958.53|24079.3|23959.3|24078.29|23958.29|10
1635763200000|2021-11-01 10:40:00|24079.57|23959.57|24080.59|23960.59|24081.76|23961.76|24079.27|23959.27|10
1635763210000|2021-11-01 10:40:10|24079.18|23959.18|24077.28|23957.28|24080.06|23960.06|24076.06|23956.06|10
1635763220000|2021-11-01 10:40:20|24075.87|23955.87|24073.22|23953.22|24075.87|23955.87|24073.22|23953.22|9
1635763230000|2021-11-01 10:40:30|24072.59|23952.59|24074.84|23954.84|24074.84|23954.84|24067.79|23947.79|10
1635763240000|2021-11-01 10:40:40|24075.49|23955.49|24078.76|23958.76|24078.76|23958.76|24074.27|23954.27|10
1635763250000|2021-11-01 10:40:50|24079.98|23959.98|24085.54|23965.54|24085.54|23965.54|24079.98|23959.98|10
1635763260000|2021-11-01 10:41:00|24085.32|23965.32|24088.15|23968.15|24088.31|23968.31|24084.9|23964.9|10
1635763270000|2021-11-01 10:41:10|24088.57|23968.57|24091.49|23971.49|24091.96|23971.96|24088.22|23968.22|10
1635763280000|2021-11-01 10:41:20|24091.52|23971.52|24089.35|23969.35|24091.52|23971.52|24088.82|23968.82|10
1635763290000|2021-11-01 10:41:30|24088.13|23968.13|24089.71|23969.71|24090.44|23970.44|24087.74|23967.74|9
1635763300000|2021-11-01 10:41:40|24090.75|23970.75|24086.05|23966.05|24090.75|23970.75|24086.05|23966.05|10
1635763310000|2021-11-01 10:41:50|24085.02|23965.02|24081.16|23961.16|24085.02|23965.02|24081.16|23961.16|9
1635763320000|2021-11-01 10:42:00|24081.36|23961.36|24075.29|23955.29|24081.36|23961.36|24075.29|23955.29|10
1635763330000|2021-11-01 10:42:10|24074.95|23954.95|24072.81|23952.81|24074.95|23954.95|24072.63|23952.63|10
1635763340000|2021-11-01 10:42:20|24073.18|23953.18|24069.6|23949.6|24073.18|23953.18|24068.68|23948.68|10
1635763350000|2021-11-01 10:42:30|24069.62|23949.62|24064.92|23944.92|24069.62|23949.62|24064.92|23944.92|10
1635763360000|2021-11-01 10:42:40|24065.1|23945.1|24063.12|23943.12|24066.54|23946.54|24063.12|23943.12|10
1635763370000|2021-11-01 10:42:50|24063.01|23943.01|24062.3|23942.3|24063.36|23943.36|24062.3|23942.3|10
1635763380000|2021-11-01 10:43:00|24057.93|23937.93|24059.23|23939.23|24059.23|23939.23|24056.95|23936.95|10
1635763390000|2021-11-01 10:43:10|24057.69|23937.69|24057.2|23937.2|24059.08|23939.08|24057.2|23937.2|9
1635763400000|2021-11-01 10:43:20|24057.62|23937.62|24056.85|23936.85|24057.82|23937.82|24056.56|23936.56|9
1635763410000|2021-11-01 10:43:30|24056.16|23936.16|24056.85|23936.85|24057.07|23937.07|24054.65|23934.65|8
1635763420000|2021-11-01 10:43:40|24056.3|23936.3|24057.75|23937.75|24058.07|23938.07|24056.3|23936.3|10
1635763430000|2021-11-01 10:43:50|24058.08|23938.08|24057.16|23937.16|24058.18|23938.18|24056.72|23936.72|10
1635763440000|2021-11-01 10:44:00|24058.39|23938.39|24058.8|23938.8|24058.9|23938.9|24058.39|23938.39|9
1635763450000|2021-11-01 10:44:10|24058.85|23938.85|24058.61|23938.61|24059.27|23939.27|24057.22|23937.22|10
1635763460000|2021-11-01 10:44:20|24058.47|23938.47|24057.85|23937.85|24059.11|23939.11|24057.85|23937.85|9
1635763470000|2021-11-01 10:44:30|24058.32|23938.32|24061.17|23941.17|24061.23|23941.23|24058.32|23938.32|9
1635763480000|2021-11-01 10:44:40|24061.37|23941.37|24059.62|23939.62|24062.54|23942.54|24059.62|23939.62|9
1635763490000|2021-11-01 10:44:50|24059.74|23939.74|24055.64|23935.64|24059.74|23939.74|24055.51|23935.51|10
1635763500000|2021-11-01 10:45:00|24055.7|23935.7|24048.73|23928.73|24055.85|23935.85|24048.21|23928.21|10
1635763510000|2021-11-01 10:45:10|24047.81|23927.81|24044.04|23924.04|24048.51|23928.51|24043.93|23923.93|10
1635763520000|2021-11-01 10:45:20|24042.83|23922.83|24047.68|23927.68|24047.68|23927.68|24042.83|23922.83|10
1635763530000|2021-11-01 10:45:30|24048.34|23928.34|24055.59|23935.59|24055.59|23935.59|24048.34|23928.34|10
1635763540000|2021-11-01 10:45:40|24056.31|23936.31|24059.52|23939.52|24059.52|23939.52|24056.31|23936.31|9
1635763550000|2021-11-01 10:45:50|24060.28|23940.28|24066.52|23946.52|24066.52|23946.52|24060.28|23940.28|9
1635763560000|2021-11-01 10:46:00|24069.87|23949.87|24067.11|23947.11|24070.34|23950.34|24067.11|23947.11|10
1635763570000|2021-11-01 10:46:10|24067.18|23947.18|24059.72|23939.72|24067.18|23947.18|24059.72|23939.72|9
1635763580000|2021-11-01 10:46:20|24059.39|23939.39|24047.78|23927.78|24059.39|23939.39|24047.78|23927.78|10
1635763590000|2021-11-01 10:46:30|24046.1|23926.1|24038.18|23918.18|24046.1|23926.1|24038.18|23918.18|10
1635763600000|2021-11-01 10:46:40|24038.11|23918.11|24035.08|23915.08|24038.11|23918.11|24035.08|23915.08|10
1635763610000|2021-11-01 10:46:50|24035.97|23915.97|24032.96|23912.96|24036.46|23916.46|24031.84|23911.84|10
1635763620000|2021-11-01 10:47:00|24032.88|23912.88|24033.95|23913.95|24033.95|23913.95|24032.25|23912.25|10
1635763630000|2021-11-01 10:47:10|24034.24|23914.24|24037.4|23917.4|24037.4|23917.4|24034.24|23914.24|10
1635763640000|2021-11-01 10:47:20|24038.83|23918.83|24036.11|23916.11|24038.83|23918.83|24035.89|23915.89|10
1635763650000|2021-11-01 10:47:30|24037.33|23917.33|24039.05|23919.05|24039.37|23919.37|24037.33|23917.33|10
1635763660000|2021-11-01 10:47:40|24039.87|23919.87|24046.83|23926.83|24047.77|23927.77|24039.87|23919.87|10
1635763670000|2021-11-01 10:47:50|24047.68|23927.68|24050.46|23930.46|24050.87|23930.87|24047.11|23927.11|10
1635763680000|2021-11-01 10:48:00|24051.21|23931.21|24053.45|23933.45|24053.75|23933.75|24050.69|23930.69|9
1635763690000|2021-11-01 10:48:10|24053.8|23933.8|24055.59|23935.59|24056.65|23936.65|24053.35|23933.35|10
1635763700000|2021-11-01 10:48:20|24055.67|23935.67|24061.9|23941.9|24062.25|23942.25|24055.67|23935.67|10
1635763710000|2021-11-01 10:48:30|24064.97|23944.97|24066.99|23946.99|24066.99|23946.99|24064.97|23944.97|9
1635763720000|2021-11-01 10:48:40|24066.62|23946.62|24068.11|23948.11|24068.11|23948.11|24066.6|23946.6|10
1635763730000|2021-11-01 10:48:50|24069.49|23949.49|24070.42|23950.42|24070.86|23950.86|24069.49|23949.49|10
1635763740000|2021-11-01 10:49:00|24070.3|23950.3|24069.08|23949.08|24070.3|23950.3|24068.02|23948.02|10
1635763750000|2021-11-01 10:49:10|24068.91|23948.91|24066.59|23946.59|24068.93|23948.93|24066.11|23946.11|10
1635763760000|2021-11-01 10:49:20|24066.2|23946.2|24061.33|23941.33|24066.2|23946.2|24061.33|23941.33|10
1635763770000|2021-11-01 10:49:30|24061.16|23941.16|24053.36|23933.36|24061.16|23941.16|24053.36|23933.36|10
1635763780000|2021-11-01 10:49:40|24052.02|23932.02|24047.14|23927.14|24052.44|23932.44|24047.14|23927.14|10
1635763790000|2021-11-01 10:49:50|24046.75|23926.75|24045.35|23925.35|24046.75|23926.75|24045.35|23925.35|10
1635763800000|2021-11-01 10:50:00|24045.08|23925.08|24046.08|23926.08|24046.08|23926.08|24044.02|23924.02|10
1635763810000|2021-11-01 10:50:10|24045.83|23925.83|24048.37|23928.37|24048.37|23928.37|24045.47|23925.47|10
1635763820000|2021-11-01 10:50:20|24049.29|23929.29|24052.57|23932.57|24052.7|23932.7|24049.29|23929.29|10
1635763830000|2021-11-01 10:50:30|24052.72|23932.72|24054.44|23934.44|24054.44|23934.44|24052.41|23932.41|9
1635763840000|2021-11-01 10:50:40|24054.61|23934.61|24059.7|23939.7|24059.7|23939.7|24054.61|23934.61|10
1635763850000|2021-11-01 10:50:50|24058.61|23938.61|24061.25|23941.25|24061.25|23941.25|24057.96|23937.96|10
1635763860000|2021-11-01 10:51:00|24061.84|23941.84|24057.89|23937.89|24061.84|23941.84|24057.89|23937.89|10
1635763870000|2021-11-01 10:51:10|24057.92|23937.92|24053.84|23933.84|24058.18|23938.18|24053.83|23933.83|10
1635763880000|2021-11-01 10:51:20|24053.15|23933.15|24053.07|23933.07|24054.27|23934.27|24052.68|23932.68|10
1635763890000|2021-11-01 10:51:30|24051.85|23931.85|24038.59|23918.59|24052.13|23932.13|24038.59|23918.59|10
1635763900000|2021-11-01 10:51:40|24037.65|23917.65|24031.54|23911.54|24037.73|23917.73|24031.54|23911.54|10
1635763910000|2021-11-01 10:51:50|24031.38|23911.38|24030.41|23910.41|24031.38|23911.38|24029.77|23909.77|10
1635763920000|2021-11-01 10:52:00|24028.71|23908.71|24029.05|23909.05|24030.33|23910.33|24027.45|23907.45|10
1635763930000|2021-11-01 10:52:10|24027.47|23907.47|24028.68|23908.68|24028.97|23908.97|24027.26|23907.26|10
1635763940000|2021-11-01 10:52:20|24028.69|23908.69|24027.48|23907.48|24028.86|23908.86|24027.48|23907.48|9
1635763950000|2021-11-01 10:52:30|24028.15|23908.15|24029.7|23909.7|24029.77|23909.77|24027.86|23907.86|10
1635763960000|2021-11-01 10:52:40|24030.9|23910.9|24032.55|23912.55|24032.55|23912.55|24026.26|23906.26|10
1635763970000|2021-11-01 10:52:50|24031.2|23911.2|24038.94|23918.94|24038.94|23918.94|24031.2|23911.2|10
1635763980000|2021-11-01 10:53:00|24039.17|23919.17|24038.63|23918.63|24039.63|23919.63|24038.24|23918.24|10
1635763990000|2021-11-01 10:53:10|24038.24|23918.24|24038.88|23918.88|24038.88|23918.88|24037.98|23917.98|10
1635764000000|2021-11-01 10:53:20|24039.24|23919.24|24042.76|23922.76|24043.23|23923.23|24039.05|23919.05|10
1635764010000|2021-11-01 10:53:30|24043|23923|24048.88|23928.88|24049.57|23929.57|24043|23923|10
1635764020000|2021-11-01 10:53:40|24049.28|23929.28|24045.61|23925.61|24049.28|23929.28|24044.9|23924.9|9
1635764030000|2021-11-01 10:53:50|24045.74|23925.74|24047.05|23927.05|24047.27|23927.27|24045.74|23925.74|10
1635764040000|2021-11-01 10:54:00|24047.12|23927.12|24046.6|23926.6|24048.63|23928.63|24046.03|23926.03|10
1635764050000|2021-11-01 10:54:10|24046.73|23926.73|24046.76|23926.76|24047.6|23927.6|24045.77|23925.77|10
1635764060000|2021-11-01 10:54:20|24046.5|23926.5|24045.47|23925.47|24046.55|23926.55|24044.33|23924.33|10
1635764070000|2021-11-01 10:54:30|24045.19|23925.19|24045.58|23925.58|24045.75|23925.75|24043.75|23923.75|9
1635764080000|2021-11-01 10:54:40|24045.57|23925.57|24044.02|23924.02|24045.7|23925.7|24043.2|23923.2|10
1635764090000|2021-11-01 10:54:50|24043.5|23923.5|24042.8|23922.8|24043.5|23923.5|24042.5|23922.5|9
1635764100000|2021-11-01 10:55:00|24042.58|23922.58|24043.84|23923.84|24043.84|23923.84|24041.57|23921.57|9
1635764110000|2021-11-01 10:55:10|24043.78|23923.78|24044.2|23924.2|24044.2|23924.2|24041.8|23921.8|10
1635764120000|2021-11-01 10:55:20|24044.05|23924.05|24045.64|23925.64|24045.64|23925.64|24043.7|23923.7|10
1635764130000|2021-11-01 10:55:30|24045.79|23925.79|24045.67|23925.67|24046.36|23926.36|24045.67|23925.67|10
1635764140000|2021-11-01 10:55:40|24045.5|23925.5|24043.18|23923.18|24045.5|23925.5|24042.79|23922.79|9
1635764150000|2021-11-01 10:55:50|24043.5|23923.5|24043.75|23923.75|24044.86|23924.86|24043.5|23923.5|10
1635764160000|2021-11-01 10:56:00|24043.67|23923.67|24045.81|23925.81|24046.14|23926.14|24043.5|23923.5|10
1635764170000|2021-11-01 10:56:10|24046.79|23926.79|24049.55|23929.55|24050.61|23930.61|24046.79|23926.79|10
1635764180000|2021-11-01 10:56:20|24049.62|23929.62|24051.63|23931.63|24051.63|23931.63|24049.62|23929.62|10
1635764190000|2021-11-01 10:56:30|24051.61|23931.61|24049.66|23929.66|24051.61|23931.61|24049.13|23929.13|10
1635764200000|2021-11-01 10:56:40|24049.64|23929.64|24047.3|23927.3|24050.64|23930.64|24047.3|23927.3|10
1635764210000|2021-11-01 10:56:50|24047.52|23927.52|24049.18|23929.18|24049.18|23929.18|24047.45|23927.45|8
1635764220000|2021-11-01 10:57:00|24049|23929|24048.14|23928.14|24049.65|23929.65|24048.14|23928.14|10
1635764230000|2021-11-01 10:57:10|24047.51|23927.51|24050.63|23930.63|24050.63|23930.63|24047.51|23927.51|10
1635764240000|2021-11-01 10:57:20|24050.79|23930.79|24056.97|23936.97|24057.88|23937.88|24050.79|23930.79|10
1635764250000|2021-11-01 10:57:30|24058.83|23938.83|24062.11|23942.11|24062.11|23942.11|24058.83|23938.83|10
1635764260000|2021-11-01 10:57:40|24062.09|23942.09|24070.77|23950.77|24070.77|23950.77|24062|23942|10
1635764270000|2021-11-01 10:57:50|24070.15|23950.15|24075.11|23955.11|24075.11|23955.11|24070.15|23950.15|10
1635764280000|2021-11-01 10:58:00|24074.6|23954.6|24077.59|23957.59|24079.06|23959.06|24074.6|23954.6|10
1635764290000|2021-11-01 10:58:10|24077.25|23957.25|24079.27|23959.27|24079.54|23959.54|24077.25|23957.25|10
1635764300000|2021-11-01 10:58:20|24079.23|23959.23|24076.75|23956.75|24079.74|23959.74|24076.69|23956.69|9
1635764310000|2021-11-01 10:58:30|24076.92|23956.92|24077.98|23957.98|24077.98|23957.98|24075.36|23955.36|10
1635764320000|2021-11-01 10:58:40|24077.85|23957.85|24074.47|23954.47|24077.87|23957.87|24074.47|23954.47|8
1635764330000|2021-11-01 10:58:50|24073.66|23953.66|24079.63|23959.63|24079.63|23959.63|24073.66|23953.66|10
1635764340000|2021-11-01 10:59:00|24080.49|23960.49|24081.16|23961.16|24081.82|23961.82|24079.9|23959.9|10
1635764350000|2021-11-01 10:59:10|24081.01|23961.01|24080.4|23960.4|24081.7|23961.7|24080.26|23960.26|10
1635764360000|2021-11-01 10:59:20|24080.46|23960.46|24080.68|23960.68|24080.8|23960.8|24079.4|23959.4|10
1635764370000|2021-11-01 10:59:30|24080.59|23960.59|24079.29|23959.29|24081.71|23961.71|24079.29|23959.29|10
1635764380000|2021-11-01 10:59:40|24079.63|23959.63|24082.26|23962.26|24082.43|23962.43|24079.53|23959.53|10
1635764390000|2021-11-01 10:59:50|24082.14|23962.14|24081.17|23961.17|24082.91|23962.91|24081.17|23961.17|10
1635764400000|2021-11-01 11:00:00|24080.78|23960.78|24079.96|23959.96|24080.78|23960.78|24076.38|23956.38|10
1635764410000|2021-11-01 11:00:10|24080.42|23960.42|24085.98|23965.98|24085.98|23965.98|24080.42|23960.42|10
1635764420000|2021-11-01 11:00:20|24087.85|23967.85|24089.6|23969.6|24089.6|23969.6|24087.12|23967.12|10
1635764430000|2021-11-01 11:00:30|24090.53|23970.53|24089.98|23969.98|24092.14|23972.14|24089.98|23969.98|10
1635764440000|2021-11-01 11:00:40|24090.3|23970.3|24088.64|23968.64|24090.65|23970.65|24088.16|23968.16|10
1635764450000|2021-11-01 11:00:50|24087.8|23967.8|24087.62|23967.62|24089.11|23969.11|24086.97|23966.97|10
1635764460000|2021-11-01 11:01:00|24089.27|23969.27|24088.45|23968.45|24090.11|23970.11|24086.03|23966.03|10
1635764470000|2021-11-01 11:01:10|24089.2|23969.2|24081.4|23961.4|24090.19|23970.19|24079.72|23959.72|10
1635764480000|2021-11-01 11:01:20|24078.93|23958.93|24074.7|23954.7|24078.93|23958.93|24073.65|23953.65|10
1635764490000|2021-11-01 11:01:30|24075.17|23955.17|24078.69|23958.69|24078.69|23958.69|24074.83|23954.83|9
1635764500000|2021-11-01 11:01:40|24078.93|23958.93|24083.06|23963.06|24083.06|23963.06|24078.64|23958.64|10
1635764510000|2021-11-01 11:01:50|24083.09|23963.09|24082.81|23962.81|24083.09|23963.09|24081.74|23961.74|10
1635764520000|2021-11-01 11:02:00|24083.3|23963.3|24080.9|23960.9|24083.3|23963.3|24079.97|23959.97|10
1635764530000|2021-11-01 11:02:10|24081.99|23961.99|24080.62|23960.62|24081.99|23961.99|24080.02|23960.02|9
1635764540000|2021-11-01 11:02:20|24081.61|23961.61|24086.71|23966.71|24086.71|23966.71|24081.38|23961.38|10
1635764550000|2021-11-01 11:02:30|24086.4|23966.4|24090.94|23970.94|24090.94|23970.94|24086.4|23966.4|10
1635764560000|2021-11-01 11:02:40|24092.06|23972.06|24094.34|23974.34|24095.69|23975.69|24092.06|23972.06|10
1635764570000|2021-11-01 11:02:50|24094.82|23974.82|24098.27|23978.27|24099.25|23979.25|24094.82|23974.82|10
1635764580000|2021-11-01 11:03:00|24098.35|23978.35|24100.84|23980.84|24100.84|23980.84|24097.95|23977.95|10
1635764590000|2021-11-01 11:03:10|24099.95|23979.95|24101.32|23981.32|24102.48|23982.48|24099.95|23979.95|10
1635764600000|2021-11-01 11:03:20|24100.11|23980.11|24103.94|23983.94|24103.94|23983.94|24098.55|23978.55|10
1635764610000|2021-11-01 11:03:30|24104.33|23984.33|24107.9|23987.9|24107.9|23987.9|24103.75|23983.75|10
1635764620000|2021-11-01 11:03:40|24108.93|23988.93|24112.57|23992.57|24112.57|23992.57|24108.56|23988.56|10
1635764630000|2021-11-01 11:03:50|24113.37|23993.37|24117.32|23997.32|24118.23|23998.23|24113.37|23993.37|10
1635764640000|2021-11-01 11:04:00|24117.92|23997.92|24118.57|23998.57|24119.84|23999.84|24116.18|23996.18|10
1635764650000|2021-11-01 11:04:10|24117.62|23997.62|24115.42|23995.42|24119.92|23999.92|24115.42|23995.42|10
1635764660000|2021-11-01 11:04:20|24115.05|23995.05|24115.03|23995.03|24115.5|23995.5|24113.39|23993.39|10
1635764670000|2021-11-01 11:04:30|24114.84|23994.84|24117.8|23997.8|24118|23998|24114.84|23994.84|10
1635764680000|2021-11-01 11:04:40|24119.55|23999.55|24111.6|23991.6|24120.08|24000.08|24111.6|23991.6|10
1635764690000|2021-11-01 11:04:50|24110.24|23990.24|24105.37|23985.37|24110.24|23990.24|24104.8|23984.8|10
1635764700000|2021-11-01 11:05:00|24105.84|23985.84|24108.71|23988.71|24109.11|23989.11|24105.84|23985.84|8
1635764710000|2021-11-01 11:05:10|24108.96|23988.96|24098.2|23978.2|24109.32|23989.32|24098.2|23978.2|10
1635764720000|2021-11-01 11:05:20|24097.89|23977.89|24090.33|23970.33|24097.93|23977.93|24090.33|23970.33|10
1635764730000|2021-11-01 11:05:30|24091.25|23971.25|24086.39|23966.39|24091.25|23971.25|24086.39|23966.39|10
1635764740000|2021-11-01 11:05:40|24085.79|23965.79|24086.37|23966.37|24086.82|23966.82|24085.21|23965.21|10
1635764750000|2021-11-01 11:05:50|24085.36|23965.36|24088.67|23968.67|24089.03|23969.03|24085.36|23965.36|10
1635764760000|2021-11-01 11:06:00|24088.39|23968.39|24092.77|23972.77|24092.77|23972.77|24088.39|23968.39|10
1635764770000|2021-11-01 11:06:10|24093.77|23973.77|24102.18|23982.18|24102.18|23982.18|24093.77|23973.77|10
1635764780000|2021-11-01 11:06:20|24103.39|23983.39|24103.15|23983.15|24104.44|23984.44|24101.54|23981.54|10
1635764790000|2021-11-01 11:06:30|24103.37|23983.37|24100.76|23980.76|24103.49|23983.49|24100.21|23980.21|9
1635764800000|2021-11-01 11:06:40|24100.79|23980.79|24102.28|23982.28|24102.28|23982.28|24099.86|23979.86|10
1635764810000|2021-11-01 11:06:50|24102.98|23982.98|24107.04|23987.04|24107.04|23987.04|24102.98|23982.98|10
1635764820000|2021-11-01 11:07:00|24106.54|23986.54|24109.75|23989.75|24109.75|23989.75|24106.54|23986.54|10
1635764830000|2021-11-01 11:07:10|24109.89|23989.89|24113.26|23993.26|24113.26|23993.26|24109.89|23989.89|10
1635764840000|2021-11-01 11:07:20|24113.49|23993.49|24114.51|23994.51|24114.98|23994.98|24113.43|23993.43|9
1635764850000|2021-11-01 11:07:30|24115.8|23995.8|24128.59|24008.59|24128.59|24008.59|24115.52|23995.52|10
1635764860000|2021-11-01 11:07:40|24128.58|24008.58|24135.09|24015.09|24135.09|24015.09|24128.2|24008.2|10
1635764870000|2021-11-01 11:07:50|24134.88|24014.88|24139.8|24019.8|24139.8|24019.8|24134.68|24014.68|10
1635764880000|2021-11-01 11:08:00|24140.19|24020.19|24144.45|24024.45|24144.45|24024.45|24140.19|24020.19|10
1635764890000|2021-11-01 11:08:10|24148.01|24028.01|24144.76|24024.76|24148.93|24028.93|24144.76|24024.76|10
1635764900000|2021-11-01 11:08:20|24146.06|24026.06|24139.49|24019.49|24147.14|24027.14|24139.49|24019.49|10
1635764910000|2021-11-01 11:08:30|24138.7|24018.7|24132.13|24012.13|24139.14|24019.14|24132.13|24012.13|10
1635764920000|2021-11-01 11:08:40|24131.69|24011.69|24127.39|24007.39|24131.69|24011.69|24127.24|24007.24|10
1635764930000|2021-11-01 11:08:50|24128.61|24008.61|24135.2|24015.2|24135.2|24015.2|24128.61|24008.61|10
1635764940000|2021-11-01 11:09:00|24135.72|24015.72|24140.45|24020.45|24141.18|24021.18|24135.72|24015.72|10
1635764950000|2021-11-01 11:09:10|24140.75|24020.75|24145.33|24025.33|24146.36|24026.36|24140.75|24020.75|9
1635764960000|2021-11-01 11:09:20|24145.64|24025.64|24148.89|24028.89|24148.89|24028.89|24145.64|24025.64|9
1635764970000|2021-11-01 11:09:30|24148.75|24028.75|24145.78|24025.78|24148.75|24028.75|24144.63|24024.63|10
1635764980000|2021-11-01 11:09:40|24146.5|24026.5|24149.86|24029.86|24150|24030|24145.62|24025.62|10
1635764990000|2021-11-01 11:09:50|24149.34|24029.34|24143.35|24023.35|24149.46|24029.46|24143.35|24023.35|10
1635765000000|2021-11-01 11:10:00|24142.34|24022.34|24142.24|24022.24|24143.05|24023.05|24141.76|24021.76|10
1635765010000|2021-11-01 11:10:10|24142.02|24022.02|24136.29|24016.29|24142.17|24022.17|24136.29|24016.29|10
1635765020000|2021-11-01 11:10:20|24135.65|24015.65|24134.18|24014.18|24135.91|24015.91|24134.18|24014.18|10
1635765030000|2021-11-01 11:10:30|24133.73|24013.73|24129.51|24009.51|24134.04|24014.04|24129.51|24009.51|10
1635765040000|2021-11-01 11:10:40|24129.17|24009.17|24127.74|24007.74|24129.17|24009.17|24127.66|24007.66|10
1635765050000|2021-11-01 11:10:50|24126.78|24006.78|24127.46|24007.46|24127.88|24007.88|24126.78|24006.78|10
1635765060000|2021-11-01 11:11:00|24127.23|24007.23|24122.19|24002.19|24127.23|24007.23|24122.19|24002.19|10
1635765070000|2021-11-01 11:11:10|24123.3|24003.3|24125.14|24005.14|24126.76|24006.76|24123.3|24003.3|10
1635765080000|2021-11-01 11:11:20|24124.51|24004.51|24125.2|24005.2|24125.2|24005.2|24122.41|24002.41|10
1635765090000|2021-11-01 11:11:30|24125.51|24005.51|24125.47|24005.47|24125.51|24005.51|24123.72|24003.72|9
1635765100000|2021-11-01 11:11:40|24124.79|24004.79|24129.4|24009.4|24129.93|24009.93|24124.79|24004.79|10
1635765110000|2021-11-01 11:11:50|24130.29|24010.29|24127.93|24007.93|24130.84|24010.84|24127.93|24007.93|10
1635765120000|2021-11-01 11:12:00|24128.87|24008.87|24131.18|24011.18|24131.18|24011.18|24128.08|24008.08|10
1635765130000|2021-11-01 11:12:10|24131.39|24011.39|24128.14|24008.14|24131.85|24011.85|24128.14|24008.14|10
1635765140000|2021-11-01 11:12:20|24129.56|24009.56|24119.68|23999.68|24129.56|24009.56|24119.68|23999.68|10
1635765150000|2021-11-01 11:12:30|24118.67|23998.67|24110.89|23990.89|24119.83|23999.83|24110.63|23990.63|10
1635765160000|2021-11-01 11:12:40|24110.47|23990.47|24112.23|23992.23|24112.23|23992.23|24110.12|23990.12|10
1635765170000|2021-11-01 11:12:50|24111.67|23991.67|24110.71|23990.71|24113.9|23993.9|24110.71|23990.71|10
1635765180000|2021-11-01 11:13:00|24110.52|23990.52|24111.1|23991.1|24111.1|23991.1|24109.7|23989.7|10
1635765190000|2021-11-01 11:13:10|24111.32|23991.32|24110.66|23990.66|24112.01|23992.01|24110.59|23990.59|10
1635765200000|2021-11-01 11:13:20|24111.69|23991.69|24112.22|23992.22|24112.54|23992.54|24110.78|23990.78|9
1635765210000|2021-11-01 11:13:30|24112.24|23992.24|24114.61|23994.61|24114.61|23994.61|24111.26|23991.26|9
1635765220000|2021-11-01 11:13:40|24115.89|23995.89|24120.89|24000.89|24120.89|24000.89|24114.36|23994.36|10
1635765230000|2021-11-01 11:13:50|24121.99|24001.99|24126.32|24006.32|24126.32|24006.32|24121.6|24001.6|10
1635765240000|2021-11-01 11:14:00|24126.74|24006.74|24129.65|24009.65|24129.88|24009.88|24125.36|24005.36|10
1635765250000|2021-11-01 11:14:10|24129.39|24009.39|24129.22|24009.22|24130.6|24010.6|24129.22|24009.22|10
1635765260000|2021-11-01 11:14:20|24129.25|24009.25|24126.77|24006.77|24129.5|24009.5|24126.77|24006.77|9
1635765270000|2021-11-01 11:14:30|24126.33|24006.33|24125.27|24005.27|24126.33|24006.33|24125.03|24005.03|10
1635765280000|2021-11-01 11:14:40|24125.61|24005.61|24125.61|24005.61|24126.67|24006.67|24125.47|24005.47|10
1635765290000|2021-11-01 11:14:50|24125.4|24005.4|24119.69|23999.69|24125.4|24005.4|24119.69|23999.69|10
1635765300000|2021-11-01 11:15:00|24119.58|23999.58|24116.78|23996.78|24120.33|24000.33|24116.61|23996.61|10
1635765310000|2021-11-01 11:15:10|24116.58|23996.58|24112.27|23992.27|24116.58|23996.58|24112.27|23992.27|10
1635765320000|2021-11-01 11:15:20|24112.1|23992.1|24109.92|23989.92|24112.1|23992.1|24109.33|23989.33|10
1635765330000|2021-11-01 11:15:30|24110.13|23990.13|24113.15|23993.15|24113.15|23993.15|24109.38|23989.38|10
1635765340000|2021-11-01 11:15:40|24116.1|23996.1|24119.7|23999.7|24120.32|24000.32|24116.1|23996.1|10
1635765350000|2021-11-01 11:15:50|24119.16|23999.16|24118.74|23998.74|24119.47|23999.47|24117.42|23997.42|10
1635765360000|2021-11-01 11:16:00|24118.19|23998.19|24119.12|23999.12|24119.12|23999.12|24117.55|23997.55|10
1635765370000|2021-11-01 11:16:10|24118.8|23998.8|24120.92|24000.92|24120.92|24000.92|24116.97|23996.97|10
1635765380000|2021-11-01 11:16:20|24122.68|24002.68|24127.34|24007.34|24127.34|24007.34|24122.68|24002.68|10
1635765390000|2021-11-01 11:16:30|24127.78|24007.78|24125.07|24005.07|24129.23|24009.23|24125.07|24005.07|10
1635765400000|2021-11-01 11:16:40|24125.21|24005.21|24122.5|24002.5|24125.21|24005.21|24122.5|24002.5|10
1635765410000|2021-11-01 11:16:50|24122.73|24002.73|24118.15|23998.15|24122.73|24002.73|24117.65|23997.65|10
1635765420000|2021-11-01 11:17:00|24117.99|23997.99|24115.22|23995.22|24117.99|23997.99|24114.51|23994.51|10
1635765430000|2021-11-01 11:17:10|24114.95|23994.95|24111.83|23991.83|24114.95|23994.95|24111.83|23991.83|10
1635765440000|2021-11-01 11:17:20|24111.48|23991.48|24109.39|23989.39|24111.48|23991.48|24107.96|23987.96|10
1635765450000|2021-11-01 11:17:30|24105.76|23985.76|24100.48|23980.48|24105.76|23985.76|24100.48|23980.48|10
1635765460000|2021-11-01 11:17:40|24098.47|23978.47|24099.71|23979.71|24099.71|23979.71|24098.27|23978.27|9
1635765470000|2021-11-01 11:17:50|24099.16|23979.16|24097.23|23977.23|24099.16|23979.16|24096.7|23976.7|10
1635765480000|2021-11-01 11:18:00|24096.87|23976.87|24101.92|23981.92|24101.92|23981.92|24096.59|23976.59|10
1635765490000|2021-11-01 11:18:10|24102.74|23982.74|24110.36|23990.36|24110.36|23990.36|24102.74|23982.74|10
1635765500000|2021-11-01 11:18:20|24111.46|23991.46|24114.35|23994.35|24114.35|23994.35|24111.46|23991.46|10
1635765510000|2021-11-01 11:18:30|24114.24|23994.24|24125.79|24005.79|24126.14|24006.14|24114.02|23994.02|10
1635765520000|2021-11-01 11:18:40|24126.34|24006.34|24128.4|24008.4|24128.68|24008.68|24125.93|24005.93|10
1635765530000|2021-11-01 11:18:50|24128.88|24008.88|24131.11|24011.11|24131.11|24011.11|24128.66|24008.66|10
1635765540000|2021-11-01 11:19:00|24131.91|24011.91|24132.04|24012.04|24132.55|24012.55|24131.1|24011.1|10
1635765550000|2021-11-01 11:19:10|24131.74|24011.74|24135.55|24015.55|24135.55|24015.55|24131.74|24011.74|10
1635765560000|2021-11-01 11:19:20|24135.58|24015.58|24132.86|24012.86|24135.59|24015.59|24130.77|24010.77|10
1635765570000|2021-11-01 11:19:30|24132.28|24012.28|24136.28|24016.28|24136.28|24016.28|24132.28|24012.28|10
1635765580000|2021-11-01 11:19:40|24136.27|24016.27|24132.43|24012.43|24136.27|24016.27|24132.43|24012.43|10
1635765590000|2021-11-01 11:19:50|24131.86|24011.86|24130.22|24010.22|24132.76|24012.76|24130.22|24010.22|10
1635765600000|2021-11-01 11:20:00|24130.89|24010.89|24122.95|24002.95|24130.89|24010.89|24122.95|24002.95|9
1635765610000|2021-11-01 11:20:10|24122.49|24002.49|24122.24|24002.24|24123.53|24003.53|24122.24|24002.24|10
1635765620000|2021-11-01 11:20:20|24122.06|24002.06|24117.38|23997.38|24122.46|24002.46|24115.33|23995.33|10
1635765630000|2021-11-01 11:20:30|24117.67|23997.67|24121.97|24001.97|24121.97|24001.97|24117.67|23997.67|10
1635765640000|2021-11-01 11:20:40|24122.05|24002.05|24129.34|24009.34|24129.34|24009.34|24122.05|24002.05|10
1635765650000|2021-11-01 11:20:50|24130.13|24010.13|24125.22|24005.22|24130.61|24010.61|24125.22|24005.22|10
1635765660000|2021-11-01 11:21:00|24126.02|24006.02|24119.11|23999.11|24126.02|24006.02|24119.11|23999.11|10
1635765670000|2021-11-01 11:21:10|24119.43|23999.43|24118.72|23998.72|24119.43|23999.43|24117.83|23997.83|10
1635765680000|2021-11-01 11:21:20|24118.8|23998.8|24115.87|23995.87|24118.85|23998.85|24115.87|23995.87|10
1635765690000|2021-11-01 11:21:30|24115.29|23995.29|24112.83|23992.83|24115.29|23995.29|24112.83|23992.83|10
1635765700000|2021-11-01 11:21:40|24111.66|23991.66|24106.85|23986.85|24112.8|23992.8|24106.85|23986.85|10
1635765710000|2021-11-01 11:21:50|24106.69|23986.69|24096.09|23976.09|24106.69|23986.69|24096.09|23976.09|10
1635765720000|2021-11-01 11:22:00|24095.51|23975.51|24094.1|23974.1|24095.51|23975.51|24092.83|23972.83|8
1635765730000|2021-11-01 11:22:10|24092.78|23972.78|24090.62|23970.62|24092.78|23972.78|24090.62|23970.62|10
1635765740000|2021-11-01 11:22:20|24090.55|23970.55|24088.38|23968.38|24090.78|23970.78|24088.21|23968.21|10
1635765750000|2021-11-01 11:22:30|24087.78|23967.78|24085.85|23965.85|24087.98|23967.98|24085.85|23965.85|10
1635765760000|2021-11-01 11:22:40|24087.51|23967.51|24086.12|23966.12|24088.21|23968.21|24086.12|23966.12|10
1635765770000|2021-11-01 11:22:50|24086.62|23966.62|24085.76|23965.76|24086.62|23966.62|24084.62|23964.62|10
1635765780000|2021-11-01 11:23:00|24086.16|23966.16|24080.26|23960.26|24086.16|23966.16|24079.62|23959.62|9
1635765790000|2021-11-01 11:23:10|24080.69|23960.69|24087.77|23967.77|24087.77|23967.77|24078.51|23958.51|10
1635765800000|2021-11-01 11:23:20|24088.02|23968.02|24090.12|23970.12|24090.61|23970.61|24088.02|23968.02|10
1635765810000|2021-11-01 11:23:30|24089.66|23969.66|24090.64|23970.64|24091.45|23971.45|24088.89|23968.89|10
1635765820000|2021-11-01 11:23:40|24090.76|23970.76|24090.44|23970.44|24090.76|23970.76|24089.25|23969.25|10
1635765830000|2021-11-01 11:23:50|24090.49|23970.49|24093.37|23973.37|24093.43|23973.43|24090.37|23970.37|10
1635765840000|2021-11-01 11:24:00|24093.35|23973.35|24093.21|23973.21|24093.94|23973.94|24093.16|23973.16|10
1635765850000|2021-11-01 11:24:10|24093.14|23973.14|24093.18|23973.18|24093.46|23973.46|24092.75|23972.75|9
1635765860000|2021-11-01 11:24:20|24093.39|23973.39|24100.31|23980.31|24100.6|23980.6|24093.39|23973.39|9
1635765870000|2021-11-01 11:24:30|24101.54|23981.54|24105.16|23985.16|24105.43|23985.43|24101.54|23981.54|8
1635765880000|2021-11-01 11:24:40|24105.99|23985.99|24110.14|23990.14|24110.14|23990.14|24105.99|23985.99|10
1635765890000|2021-11-01 11:24:50|24110.61|23990.61|24100.38|23980.38|24111.99|23991.99|24100.38|23980.38|10
1635765900000|2021-11-01 11:25:00|24095.54|23975.54|24088.73|23968.73|24095.54|23975.54|24088.47|23968.47|10
1635765910000|2021-11-01 11:25:10|24089.17|23969.17|24086.69|23966.69|24089.5|23969.5|24086.69|23966.69|10
1635765920000|2021-11-01 11:25:20|24086.86|23966.86|24088.81|23968.81|24088.81|23968.81|24086.86|23966.86|10
1635765930000|2021-11-01 11:25:30|24089.53|23969.53|24088.98|23968.98|24090.24|23970.24|24088.74|23968.74|10
1635765940000|2021-11-01 11:25:40|24090.39|23970.39|24091.46|23971.46|24092.73|23972.73|24090.02|23970.02|10
1635765950000|2021-11-01 11:25:50|24091.75|23971.75|24096.5|23976.5|24096.5|23976.5|24091.75|23971.75|10
1635765960000|2021-11-01 11:26:00|24096.51|23976.51|24095.13|23975.13|24097|23977|24095.13|23975.13|10
1635765970000|2021-11-01 11:26:10|24095.17|23975.17|24097.62|23977.62|24098.1|23978.1|24095.17|23975.17|10
1635765980000|2021-11-01 11:26:20|24097.71|23977.71|24099.04|23979.04|24099.04|23979.04|24097.49|23977.49|10
1635765990000|2021-11-01 11:26:30|24100.23|23980.23|24104.24|23984.24|24104.24|23984.24|24099.22|23979.22|10
1635766000000|2021-11-01 11:26:40|24104.73|23984.73|24109.85|23989.85|24110.44|23990.44|24104.55|23984.55|10
1635766010000|2021-11-01 11:26:50|24111.14|23991.14|24111.97|23991.97|24113.07|23993.07|24111.14|23991.14|10
1635766020000|2021-11-01 11:27:00|24111.82|23991.82|24112.31|23992.31|24112.6|23992.6|24110.81|23990.81|10
1635766030000|2021-11-01 11:27:10|24113.12|23993.12|24109.44|23989.44|24113.12|23993.12|24107.05|23987.05|10
1635766040000|2021-11-01 11:27:20|24110.12|23990.12|24112.92|23992.92|24112.92|23992.92|24109.84|23989.84|9
1635766050000|2021-11-01 11:27:30|24113.01|23993.01|24113.24|23993.24|24113.29|23993.29|24112.83|23992.83|10
1635766060000|2021-11-01 11:27:40|24113.83|23993.83|24111.81|23991.81|24114.29|23994.29|24111.14|23991.14|9
1635766070000|2021-11-01 11:27:50|24111.52|23991.52|24114.41|23994.41|24114.71|23994.71|24111.52|23991.52|10
1635766080000|2021-11-01 11:28:00|24114.09|23994.09|24115|23995|24116.41|23996.41|24112.7|23992.7|10
1635766090000|2021-11-01 11:28:10|24116.25|23996.25|24115.12|23995.12|24116.42|23996.42|24114.03|23994.03|9
1635766100000|2021-11-01 11:28:20|24117.08|23997.08|24115.99|23995.99|24117.22|23997.22|24115.99|23995.99|10
1635766110000|2021-11-01 11:28:30|24116.13|23996.13|24117.24|23997.24|24117.24|23997.24|24116.13|23996.13|10
1635766120000|2021-11-01 11:28:40|24117.32|23997.32|24116.73|23996.73|24117.8|23997.8|24116.73|23996.73|9
1635766130000|2021-11-01 11:28:50|24115.55|23995.55|24116.34|23996.34|24116.56|23996.56|24114.29|23994.29|10
1635766140000|2021-11-01 11:29:00|24115.47|23995.47|24116.48|23996.48|24116.48|23996.48|24114.37|23994.37|10
1635766150000|2021-11-01 11:29:10|24117.22|23997.22|24119.23|23999.23|24119.23|23999.23|24117.22|23997.22|10
1635766160000|2021-11-01 11:29:20|24120.17|24000.17|24121.62|24001.62|24121.62|24001.62|24119.79|23999.79|10
1635766170000|2021-11-01 11:29:30|24120.6|24000.6|24121.68|24001.68|24121.68|24001.68|24120|24000|10
1635766180000|2021-11-01 11:29:40|24120.95|24000.95|24117.54|23997.54|24120.95|24000.95|24117.54|23997.54|10
1635766190000|2021-11-01 11:29:50|24117.95|23997.95|24120.63|24000.63|24120.63|24000.63|24117.95|23997.95|10
1635766200000|2021-11-01 11:30:00|24119.02|23999.02|24121.29|24001.29|24121.39|24001.39|24118.62|23998.62|10
1635766210000|2021-11-01 11:30:10|24121.18|24001.18|24119.47|23999.47|24121.18|24001.18|24119.38|23999.38|10
1635766220000|2021-11-01 11:30:20|24119.63|23999.63|24118.03|23998.03|24120.7|24000.7|24118.03|23998.03|8
1635766230000|2021-11-01 11:30:30|24117.79|23997.79|24117.97|23997.97|24118.69|23998.69|24117.5|23997.5|10
1635766240000|2021-11-01 11:30:40|24118.15|23998.15|24120.61|24000.61|24120.61|24000.61|24118.15|23998.15|9
1635766250000|2021-11-01 11:30:50|24120.93|24000.93|24122.71|24002.71|24122.71|24002.71|24120.61|24000.61|10
1635766260000|2021-11-01 11:31:00|24122.57|24002.57|24120.6|24000.6|24122.98|24002.98|24120.6|24000.6|9
1635766270000|2021-11-01 11:31:10|24119.85|23999.85|24120.51|24000.51|24120.51|24000.51|24117.66|23997.66|10
1635766280000|2021-11-01 11:31:20|24125.44|24005.44|24129.55|24009.55|24129.98|24009.98|24125.28|24005.28|10
1635766290000|2021-11-01 11:31:30|24127.75|24007.75|24126.03|24006.03|24129.24|24009.24|24126.03|24006.03|10
1635766300000|2021-11-01 11:31:40|24125.58|24005.58|24123.52|24003.52|24125.58|24005.58|24122.83|24002.83|9
1635766310000|2021-11-01 11:31:50|24123.66|24003.66|24118.34|23998.34|24123.66|24003.66|24118.34|23998.34|10
1635766320000|2021-11-01 11:32:00|24118.31|23998.31|24116.71|23996.71|24118.31|23998.31|24116.29|23996.29|10
1635766330000|2021-11-01 11:32:10|24116.62|23996.62|24113.41|23993.41|24116.62|23996.62|24113.13|23993.13|10
1635766340000|2021-11-01 11:32:20|24112.33|23992.33|24112.48|23992.48|24112.48|23992.48|24110.52|23990.52|10
1635766350000|2021-11-01 11:32:30|24112.98|23992.98|24113.91|23993.91|24113.95|23993.95|24112.8|23992.8|10
1635766360000|2021-11-01 11:32:40|24113.76|23993.76|24111.88|23991.88|24114.15|23994.15|24111.88|23991.88|10
1635766370000|2021-11-01 11:32:50|24111.3|23991.3|24110.67|23990.67|24111.81|23991.81|24110.02|23990.02|10
1635766380000|2021-11-01 11:33:00|24112.06|23992.06|24106.51|23986.51|24112.06|23992.06|24106.51|23986.51|9
1635766390000|2021-11-01 11:33:10|24104.4|23984.4|24096.4|23976.4|24104.4|23984.4|24096.4|23976.4|10
1635766400000|2021-11-01 11:33:20|24094.84|23974.84|24092.22|23972.22|24094.84|23974.84|24092.22|23972.22|10
1635766410000|2021-11-01 11:33:30|24092.1|23972.1|24092.49|23972.49|24092.74|23972.74|24091.72|23971.72|10
1635766420000|2021-11-01 11:33:40|24092.8|23972.8|24093.29|23973.29|24094.15|23974.15|24092.07|23972.07|10
1635766430000|2021-11-01 11:33:50|24092.64|23972.64|24092.46|23972.46|24092.81|23972.81|24090.75|23970.75|10
1635766440000|2021-11-01 11:34:00|24094.22|23974.22|24098.36|23978.36|24098.36|23978.36|24094.11|23974.11|10
1635766450000|2021-11-01 11:34:10|24101.05|23981.05|24107.27|23987.27|24107.27|23987.27|24101.05|23981.05|10
1635766460000|2021-11-01 11:34:20|24108.16|23988.16|24113.51|23993.51|24113.51|23993.51|24108.16|23988.16|10
1635766470000|2021-11-01 11:34:30|24114.05|23994.05|24114.74|23994.74|24115.23|23995.23|24114.05|23994.05|10
1635766480000|2021-11-01 11:34:40|24116.23|23996.23|24118.6|23998.6|24118.6|23998.6|24115.46|23995.46|10
1635766490000|2021-11-01 11:34:50|24118.37|23998.37|24122.5|24002.5|24122.82|24002.82|24118.03|23998.03|10
1635766500000|2021-11-01 11:35:00|24120.28|24000.28|24118.05|23998.05|24120.28|24000.28|24117.11|23997.11|10
1635766510000|2021-11-01 11:35:10|24115.84|23995.84|24115.45|23995.45|24115.92|23995.92|24114.27|23994.27|10
1635766520000|2021-11-01 11:35:20|24115.3|23995.3|24113.98|23993.98|24118.52|23998.52|24113.81|23993.81|10
1635766530000|2021-11-01 11:35:30|24112.41|23992.41|24110.06|23990.06|24114.93|23994.93|24109.06|23989.06|9
1635766540000|2021-11-01 11:35:40|24108.04|23988.04|24106.77|23986.77|24108.3|23988.3|24106.69|23986.69|10
1635766550000|2021-11-01 11:35:50|24106.65|23986.65|24105.82|23985.82|24106.65|23986.65|24104.01|23984.01|10
1635766560000|2021-11-01 11:36:00|24105.92|23985.92|24102.64|23982.64|24107.47|23987.47|24101.67|23981.67|10
1635766570000|2021-11-01 11:36:10|24103.1|23983.1|24105.57|23985.57|24105.57|23985.57|24103.1|23983.1|8
1635766580000|2021-11-01 11:36:20|24106.22|23986.22|24103.81|23983.81|24107.1|23987.1|24103.81|23983.81|10
1635766590000|2021-11-01 11:36:30|24100.01|23980.01|24098.09|23978.09|24101.8|23981.8|24098.09|23978.09|10
1635766600000|2021-11-01 11:36:40|24097.47|23977.47|24096.56|23976.56|24097.47|23977.47|24094.33|23974.33|10
1635766610000|2021-11-01 11:36:50|24096.42|23976.42|24095.36|23975.36|24097.1|23977.1|24095.36|23975.36|10
1635766620000|2021-11-01 11:37:00|24095.22|23975.22|24095.66|23975.66|24095.66|23975.66|24093.96|23973.96|9
1635766630000|2021-11-01 11:37:10|24095.57|23975.57|24094.01|23974.01|24095.57|23975.57|24092.91|23972.91|10
1635766640000|2021-11-01 11:37:20|24094.32|23974.32|24093.17|23973.17|24094.75|23974.75|24092.29|23972.29|10
1635766650000|2021-11-01 11:37:30|24092.88|23972.88|24093.43|23973.43|24093.43|23973.43|24091.25|23971.25|10
1635766660000|2021-11-01 11:37:40|24092.12|23972.12|24090.81|23970.81|24092.61|23972.61|24090.81|23970.81|10
1635766670000|2021-11-01 11:37:50|24090.36|23970.36|24089.99|23969.99|24091.36|23971.36|24088.86|23968.86|10
1635766680000|2021-11-01 11:38:00|24089.64|23969.64|24082.66|23962.66|24089.64|23969.64|24082.66|23962.66|10
1635766690000|2021-11-01 11:38:10|24082.15|23962.15|24084.55|23964.55|24084.9|23964.9|24082.15|23962.15|10
1635766700000|2021-11-01 11:38:20|24084.46|23964.46|24083.59|23963.59|24084.46|23964.46|24082.74|23962.74|10
1635766710000|2021-11-01 11:38:30|24083.57|23963.57|24084.52|23964.52|24085.96|23965.96|24083.57|23963.57|9
1635766720000|2021-11-01 11:38:40|24084.72|23964.72|24085.74|23965.74|24085.74|23965.74|24083.93|23963.93|9
1635766730000|2021-11-01 11:38:50|24085.84|23965.84|24086.53|23966.53|24088.11|23968.11|24085.84|23965.84|8
1635766740000|2021-11-01 11:39:00|24086.43|23966.43|24084.89|23964.89|24087.57|23967.57|24084.89|23964.89|10
1635766750000|2021-11-01 11:39:10|24084.94|23964.94|24083.21|23963.21|24085.53|23965.53|24083.21|23963.21|9
1635766760000|2021-11-01 11:39:20|24081.84|23961.84|24077.64|23957.64|24081.84|23961.84|24077.03|23957.03|10
1635766770000|2021-11-01 11:39:30|24077.22|23957.22|24073.21|23953.21|24077.22|23957.22|24073.21|23953.21|10
1635766780000|2021-11-01 11:39:40|24072.98|23952.98|24072.59|23952.59|24074.87|23954.87|24072.01|23952.01|9
1635766790000|2021-11-01 11:39:50|24072.15|23952.15|24072.31|23952.31|24072.31|23952.31|24070.19|23950.19|9
1635766800000|2021-11-01 11:40:00|24072.53|23952.53|24073.3|23953.3|24073.3|23953.3|24070.46|23950.46|9
1635766810000|2021-11-01 11:40:10|24072.03|23952.03|24078.27|23958.27|24078.4|23958.4|24072.03|23952.03|9
1635766820000|2021-11-01 11:40:20|24079.42|23959.42|24083.43|23963.43|24083.94|23963.94|24079.42|23959.42|10
1635766830000|2021-11-01 11:40:30|24082.39|23962.39|24082.82|23962.82|24082.82|23962.82|24081.89|23961.89|10
1635766840000|2021-11-01 11:40:40|24081.98|23961.98|24076.42|23956.42|24081.98|23961.98|24076.42|23956.42|10
1635766850000|2021-11-01 11:40:50|24076.23|23956.23|24071.42|23951.42|24076.23|23956.23|24071.42|23951.42|10
1635766860000|2021-11-01 11:41:00|24070.44|23950.44|24065.76|23945.76|24070.44|23950.44|24065.76|23945.76|10
1635766870000|2021-11-01 11:41:10|24066.42|23946.42|24062.67|23942.67|24066.42|23946.42|24062.1|23942.1|10
1635766880000|2021-11-01 11:41:20|24063.19|23943.19|24062.86|23942.86|24064.07|23944.07|24062.86|23942.86|10
1635766890000|2021-11-01 11:41:30|24060.56|23940.56|24054.22|23934.22|24060.56|23940.56|24054.22|23934.22|10
1635766900000|2021-11-01 11:41:40|24051.91|23931.91|24050.26|23930.26|24051.91|23931.91|24048.25|23928.25|10
1635766910000|2021-11-01 11:41:50|24050.08|23930.08|24051.3|23931.3|24051.77|23931.77|24049.76|23929.76|10
1635766920000|2021-11-01 11:42:00|24051.11|23931.11|24053.51|23933.51|24053.76|23933.76|24050.93|23930.93|10
1635766930000|2021-11-01 11:42:10|24053.38|23933.38|24051.72|23931.72|24053.8|23933.8|24051.68|23931.68|10
1635766940000|2021-11-01 11:42:20|24051.4|23931.4|24051.88|23931.88|24052.25|23932.25|24051.04|23931.04|10
1635766950000|2021-11-01 11:42:30|24051.27|23931.27|24045.19|23925.19|24051.27|23931.27|24045.19|23925.19|10
1635766960000|2021-11-01 11:42:40|24044.95|23924.95|24042.4|23922.4|24045.12|23925.12|24041.1|23921.1|10
1635766970000|2021-11-01 11:42:50|24039.59|23919.59|24033.26|23913.26|24039.59|23919.59|24032.15|23912.15|10
1635766980000|2021-11-01 11:43:00|24033.82|23913.82|24030.59|23910.59|24034.43|23914.43|24030.59|23910.59|10
1635766990000|2021-11-01 11:43:10|24029.82|23909.82|24028.89|23908.89|24030.1|23910.1|24028.26|23908.26|10
1635767000000|2021-11-01 11:43:20|24028.92|23908.92|24026.59|23906.59|24028.92|23908.92|24025.99|23905.99|9
1635767010000|2021-11-01 11:43:30|24025.89|23905.89|24024.67|23904.67|24027.45|23907.45|24024.49|23904.49|10
1635767020000|2021-11-01 11:43:40|24020.93|23900.93|24008.87|23888.87|24020.93|23900.93|24008.87|23888.87|9
1635767030000|2021-11-01 11:43:50|24006.76|23886.76|24001.08|23881.08|24009.18|23889.18|23999.31|23879.31|10
1635767040000|2021-11-01 11:44:00|23996.11|23876.11|23995.43|23875.43|23996.11|23876.11|23991.23|23871.23|10
1635767050000|2021-11-01 11:44:10|23995.53|23875.53|24002.2|23882.2|24002.2|23882.2|23993.69|23873.69|10
1635767060000|2021-11-01 11:44:20|24005.38|23885.38|24007.51|23887.51|24009.73|23889.73|24005.38|23885.38|10
1635767070000|2021-11-01 11:44:30|24008.74|23888.74|24011.45|23891.45|24011.91|23891.91|24008.74|23888.74|9
1635767080000|2021-11-01 11:44:40|24011.68|23891.68|24014.35|23894.35|24014.72|23894.72|24011.68|23891.68|10
1635767090000|2021-11-01 11:44:50|24014.39|23894.39|24011.51|23891.51|24014.39|23894.39|24010.06|23890.06|10
1635767100000|2021-11-01 11:45:00|24011.8|23891.8|24010.63|23890.63|24013.65|23893.65|24010.63|23890.63|10
1635767110000|2021-11-01 11:45:10|24010.62|23890.62|24007.82|23887.82|24010.62|23890.62|24007.24|23887.24|10
1635767120000|2021-11-01 11:45:20|24007.89|23887.89|24011.36|23891.36|24012.7|23892.7|24007.89|23887.89|10
1635767130000|2021-11-01 11:45:30|24011.06|23891.06|24010.81|23890.81|24011.29|23891.29|24010.35|23890.35|10
1635767140000|2021-11-01 11:45:40|24010.85|23890.85|24012.5|23892.5|24012.67|23892.67|24010.25|23890.25|10
1635767150000|2021-11-01 11:45:50|24012.39|23892.39|24014.23|23894.23|24014.23|23894.23|24011.6|23891.6|10
1635767160000|2021-11-01 11:46:00|24014.29|23894.29|24017.13|23897.13|24017.13|23897.13|24014.29|23894.29|10
1635767170000|2021-11-01 11:46:10|24017.6|23897.6|24018.7|23898.7|24019.14|23899.14|24017.38|23897.38|10
1635767180000|2021-11-01 11:46:20|24018.1|23898.1|24015.44|23895.44|24018.1|23898.1|24015.44|23895.44|10
1635767190000|2021-11-01 11:46:30|24014.79|23894.79|24017.34|23897.34|24018.18|23898.18|24014.79|23894.79|10
1635767200000|2021-11-01 11:46:40|24016.96|23896.96|24017.89|23897.89|24018.29|23898.29|24016.49|23896.49|10
1635767210000|2021-11-01 11:46:50|24018.85|23898.85|24019.76|23899.76|24020.14|23900.14|24018.85|23898.85|10
1635767220000|2021-11-01 11:47:00|24019.84|23899.84|24020.54|23900.54|24020.92|23900.92|24018.8|23898.8|10
1635767230000|2021-11-01 11:47:10|24020.91|23900.91|24020.95|23900.95|24023.56|23903.56|24020.91|23900.91|10
1635767240000|2021-11-01 11:47:20|24020.9|23900.9|24021.89|23901.89|24022.75|23902.75|24020.79|23900.79|10
1635767250000|2021-11-01 11:47:30|24022.35|23902.35|24022.34|23902.34|24024.14|23904.14|24022.34|23902.34|10
1635767260000|2021-11-01 11:47:40|24022.15|23902.15|24031.05|23911.05|24031.05|23911.05|24022.15|23902.15|10
1635767270000|2021-11-01 11:47:50|24031.1|23911.1|24034.58|23914.58|24035.49|23915.49|24031.1|23911.1|9
1635767280000|2021-11-01 11:48:00|24035.08|23915.08|24037.33|23917.33|24037.33|23917.33|24034.88|23914.88|9
1635767290000|2021-11-01 11:48:10|24037.29|23917.29|24036.16|23916.16|24037.65|23917.65|24035.55|23915.55|10
1635767300000|2021-11-01 11:48:20|24035.94|23915.94|24035.53|23915.53|24037.26|23917.26|24034.99|23914.99|10
1635767310000|2021-11-01 11:48:30|24034.76|23914.76|24024.45|23904.45|24034.76|23914.76|24024.45|23904.45|9
1635767320000|2021-11-01 11:48:40|24024.91|23904.91|24018.36|23898.36|24024.91|23904.91|24018.36|23898.36|10
1635767330000|2021-11-01 11:48:50|24018.55|23898.55|24016.18|23896.18|24018.55|23898.55|24016.18|23896.18|10
1635767340000|2021-11-01 11:49:00|24016.94|23896.94|24015.22|23895.22|24016.94|23896.94|24015.22|23895.22|9
1635767350000|2021-11-01 11:49:10|24015.3|23895.3|24010.41|23890.41|24015.3|23895.3|24010.41|23890.41|10
1635767360000|2021-11-01 11:49:20|24010.6|23890.6|24003.37|23883.37|24010.6|23890.6|24003.37|23883.37|10
1635767370000|2021-11-01 11:49:30|24001.25|23881.25|23997.24|23877.24|24001.25|23881.25|23997.24|23877.24|10
1635767380000|2021-11-01 11:49:40|23996.83|23876.83|23993.49|23873.49|23996.83|23876.83|23993.16|23873.16|10
1635767390000|2021-11-01 11:49:50|23992.25|23872.25|23990.55|23870.55|23992.25|23872.25|23990.53|23870.53|10
1635767400000|2021-11-01 11:50:00|23989.97|23869.97|23988.46|23868.46|23991.28|23871.28|23988.46|23868.46|10
1635767410000|2021-11-01 11:50:10|23988.43|23868.43|23986.07|23866.07|23988.43|23868.43|23985.81|23865.81|10
1635767420000|2021-11-01 11:50:20|23987.7|23867.7|23986.3|23866.3|23987.78|23867.78|23985.54|23865.54|10
1635767430000|2021-11-01 11:50:30|23986.31|23866.31|23986.01|23866.01|23986.87|23866.87|23985.93|23865.93|10
1635767440000|2021-11-01 11:50:40|23986.65|23866.65|23986.12|23866.12|23987.02|23867.02|23985.96|23865.96|9
1635767450000|2021-11-01 11:50:50|23986.98|23866.98|23987.32|23867.32|23988.28|23868.28|23986.98|23866.98|10
1635767460000|2021-11-01 11:51:00|23987.47|23867.47|23986.9|23866.9|23987.56|23867.56|23985.33|23865.33|10
1635767470000|2021-11-01 11:51:10|23987.35|23867.35|23988.47|23868.47|23988.47|23868.47|23985.96|23865.96|10
1635767480000|2021-11-01 11:51:20|23988.43|23868.43|23982.69|23862.69|23988.94|23868.94|23981.38|23861.38|10
1635767490000|2021-11-01 11:51:30|23982.09|23862.09|23979.87|23859.87|23982.09|23862.09|23979.87|23859.87|10
1635767500000|2021-11-01 11:51:40|23978.57|23858.57|23971.42|23851.42|23978.57|23858.57|23970.29|23850.29|9
1635767510000|2021-11-01 11:51:50|23971.55|23851.55|23973.4|23853.4|23974.06|23854.06|23971.55|23851.55|10
1635767520000|2021-11-01 11:52:00|23972.93|23852.93|23973.63|23853.63|23973.63|23853.63|23972.44|23852.44|10
1635767530000|2021-11-01 11:52:10|23972.34|23852.34|23974.22|23854.22|23974.22|23854.22|23972.34|23852.34|10
1635767540000|2021-11-01 11:52:20|23973.73|23853.73|23972.33|23852.33|23974.31|23854.31|23972.27|23852.27|10
1635767550000|2021-11-01 11:52:30|23973.69|23853.69|23974.24|23854.24|23974.24|23854.24|23971.37|23851.37|10
1635767560000|2021-11-01 11:52:40|23973.3|23853.3|23972.94|23852.94|23973.3|23853.3|23971.85|23851.85|9
1635767570000|2021-11-01 11:52:50|23972.47|23852.47|23970.86|23850.86|23972.47|23852.47|23969.48|23849.48|10
1635767580000|2021-11-01 11:53:00|23974.13|23854.13|23986.48|23866.48|23986.48|23866.48|23974.13|23854.13|10
1635767590000|2021-11-01 11:53:10|23987.49|23867.49|23990.92|23870.92|23991.53|23871.53|23987.49|23867.49|10
1635767600000|2021-11-01 11:53:20|23990.41|23870.41|23990.18|23870.18|23991.04|23871.04|23989.19|23869.19|10
1635767610000|2021-11-01 11:53:30|23990.6|23870.6|23985.9|23865.9|23990.6|23870.6|23985.9|23865.9|10
1635767620000|2021-11-01 11:53:40|23985.09|23865.09|23983.68|23863.68|23985.09|23865.09|23981.56|23861.56|10
1635767630000|2021-11-01 11:53:50|23982.74|23862.74|23978.55|23858.55|23982.74|23862.74|23978.55|23858.55|10
1635767640000|2021-11-01 11:54:00|23978.41|23858.41|23974.29|23854.29|23978.41|23858.41|23974.29|23854.29|10
1635767650000|2021-11-01 11:54:10|23973.42|23853.42|23975.14|23855.14|23975.78|23855.78|23973.42|23853.42|10
1635767660000|2021-11-01 11:54:20|23973.39|23853.39|23974.45|23854.45|23975.01|23855.01|23973.09|23853.09|10
1635767670000|2021-11-01 11:54:30|23975.19|23855.19|23977.91|23857.91|23977.91|23857.91|23975.19|23855.19|9
1635767680000|2021-11-01 11:54:40|23979.94|23859.94|23980.17|23860.17|23981.56|23861.56|23979.71|23859.71|10
1635767690000|2021-11-01 11:54:50|23979.98|23859.98|23981.09|23861.09|23981.43|23861.43|23979.87|23859.87|10
1635767700000|2021-11-01 11:55:00|23981.49|23861.49|23979.88|23859.88|23981.49|23861.49|23979.4|23859.4|10
1635767710000|2021-11-01 11:55:10|23977.02|23857.02|23976.63|23856.63|23978.61|23858.61|23976.63|23856.63|10
1635767720000|2021-11-01 11:55:20|23977.06|23857.06|23976.31|23856.31|23977.49|23857.49|23975.87|23855.87|10
1635767730000|2021-11-01 11:55:30|23976.19|23856.19|23977.61|23857.61|23977.61|23857.61|23976.19|23856.19|10
1635767740000|2021-11-01 11:55:40|23979.06|23859.06|23985.12|23865.12|23985.49|23865.49|23978.01|23858.01|10
1635767750000|2021-11-01 11:55:50|23985.53|23865.53|23989.77|23869.77|23989.77|23869.77|23985.53|23865.53|10
1635767760000|2021-11-01 11:56:00|23990.23|23870.23|23990.78|23870.78|23993.22|23873.22|23989.4|23869.4|10
1635767770000|2021-11-01 11:56:10|23988.83|23868.83|23982.43|23862.43|23988.83|23868.83|23982.2|23862.2|10
1635767780000|2021-11-01 11:56:20|23983.26|23863.26|23982.55|23862.55|23983.58|23863.58|23982.12|23862.12|10
1635767790000|2021-11-01 11:56:30|23982.24|23862.24|23984.04|23864.04|23984.04|23864.04|23982.24|23862.24|10
1635767800000|2021-11-01 11:56:40|23983.7|23863.7|23981.99|23861.99|23984.17|23864.17|23981.99|23861.99|10
1635767810000|2021-11-01 11:56:50|23981.41|23861.41|23982.26|23862.26|23984.68|23864.68|23981.41|23861.41|10
1635767820000|2021-11-01 11:57:00|23981.5|23861.5|23978.52|23858.52|23981.5|23861.5|23978.52|23858.52|10
1635767830000|2021-11-01 11:57:10|23978.66|23858.66|23978.41|23858.41|23979.17|23859.17|23977.4|23857.4|10
1635767840000|2021-11-01 11:57:20|23978.51|23858.51|23977.29|23857.29|23978.91|23858.91|23976.83|23856.83|10
1635767850000|2021-11-01 11:57:30|23976.36|23856.36|23967.96|23847.96|23976.36|23856.36|23967.96|23847.96|10
1635767860000|2021-11-01 11:57:40|23962.97|23842.97|23955.88|23835.88|23962.97|23842.97|23955.88|23835.88|10
1635767870000|2021-11-01 11:57:50|23956.19|23836.19|23948.95|23828.95|23956.19|23836.19|23948.95|23828.95|10
1635767880000|2021-11-01 11:58:00|23946.76|23826.76|23939.58|23819.58|23946.76|23826.76|23939.43|23819.43|9
1635767890000|2021-11-01 11:58:10|23938.91|23818.91|23942.78|23822.78|23943.84|23823.84|23937.83|23817.83|10
1635767900000|2021-11-01 11:58:20|23941.87|23821.87|23950.43|23830.43|23950.43|23830.43|23941.87|23821.87|10
1635767910000|2021-11-01 11:58:30|23950.56|23830.56|23948.61|23828.61|23950.56|23830.56|23947.53|23827.53|10
1635767920000|2021-11-01 11:58:40|23947.1|23827.1|23945.36|23825.36|23947.1|23827.1|23945.36|23825.36|8
1635767930000|2021-11-01 11:58:50|23945.43|23825.43|23943.81|23823.81|23945.43|23825.43|23943.14|23823.14|10
1635767940000|2021-11-01 11:59:00|23943.86|23823.86|23941.81|23821.81|23943.86|23823.86|23941.81|23821.81|10
1635767950000|2021-11-01 11:59:10|23941.72|23821.72|23946.87|23826.87|23946.87|23826.87|23940|23820|10
1635767960000|2021-11-01 11:59:20|23947.79|23827.79|23961.12|23841.12|23961.12|23841.12|23947.79|23827.79|10
1635767970000|2021-11-01 11:59:30|23962.44|23842.44|23964.63|23844.63|23965.45|23845.45|23962.44|23842.44|9
1635767980000|2021-11-01 11:59:40|23967.18|23847.18|23966.34|23846.34|23967.64|23847.64|23966.34|23846.34|10
1635767990000|2021-11-01 11:59:50|23966.8|23846.8|23963.69|23843.69|23966.9|23846.9|23963.69|23843.69|9
1635768000000|2021-11-01 12:00:00|23963.4|23843.4|23961.15|23841.15|23963.4|23843.4|23961.15|23841.15|10
1635768010000|2021-11-01 12:00:10|23961.88|23841.88|23965.88|23845.88|23965.88|23845.88|23961.14|23841.14|10
1635768020000|2021-11-01 12:00:20|23966.59|23846.59|23977.88|23857.88|23978.77|23858.77|23966.59|23846.59|10
1635768030000|2021-11-01 12:00:30|23977.55|23857.55|23982.13|23862.13|23982.63|23862.63|23977.55|23857.55|10
1635768040000|2021-11-01 12:00:40|23980.09|23860.09|23976.97|23856.97|23980.92|23860.92|23976.89|23856.89|10
1635768050000|2021-11-01 12:00:50|23977.49|23857.49|23974.85|23854.85|23977.51|23857.51|23974.53|23854.53|10
1635768060000|2021-11-01 12:01:00|23974.75|23854.75|23974.63|23854.63|23976.27|23856.27|23974.63|23854.63|10
1635768070000|2021-11-01 12:01:10|23974.29|23854.29|23971.8|23851.8|23974.29|23854.29|23970.69|23850.69|10
1635768080000|2021-11-01 12:01:20|23971.89|23851.89|23981.37|23861.37|23981.37|23861.37|23971.85|23851.85|10
1635768090000|2021-11-01 12:01:30|23982.62|23862.62|23984.99|23864.99|23984.99|23864.99|23982.62|23862.62|9
1635768100000|2021-11-01 12:01:40|23987.01|23867.01|23992.78|23872.78|23992.99|23872.99|23987.01|23867.01|10
1635768110000|2021-11-01 12:01:50|23993.02|23873.02|23995.66|23875.66|23995.66|23875.66|23991.95|23871.95|9
1635768120000|2021-11-01 12:02:00|23995.35|23875.35|23997.86|23877.86|23998.75|23878.75|23995.35|23875.35|10
1635768130000|2021-11-01 12:02:10|23997.91|23877.91|24005.44|23885.44|24005.44|23885.44|23997.59|23877.59|10
1635768140000|2021-11-01 12:02:20|24006.35|23886.35|24008.9|23888.9|24008.9|23888.9|24005.93|23885.93|9
1635768150000|2021-11-01 12:02:30|24008.95|23888.95|24010.31|23890.31|24010.31|23890.31|24008.27|23888.27|9
1635768160000|2021-11-01 12:02:40|24014.17|23894.17|24031.32|23911.32|24031.32|23911.32|24014.17|23894.17|10
1635768170000|2021-11-01 12:02:50|24033.74|23913.74|24048.36|23928.36|24048.36|23928.36|24033.74|23913.74|10
1635768180000|2021-11-01 12:03:00|24050.74|23930.74|24056.14|23936.14|24056.14|23936.14|24048.2|23928.2|10
1635768190000|2021-11-01 12:03:10|24060.09|23940.09|24066.17|23946.17|24066.24|23946.24|24060.09|23940.09|10
1635768200000|2021-11-01 12:03:20|24067.43|23947.43|24069.44|23949.44|24070|23950|24067.43|23947.43|10
1635768210000|2021-11-01 12:03:30|24071.8|23951.8|24072.12|23952.12|24073.27|23953.27|24070.58|23950.58|10
1635768220000|2021-11-01 12:03:40|24070.82|23950.82|24068.38|23948.38|24070.82|23950.82|24067.95|23947.95|10
1635768230000|2021-11-01 12:03:50|24066.55|23946.55|24064.23|23944.23|24067.3|23947.3|24064.23|23944.23|9
1635768240000|2021-11-01 12:04:00|24066.75|23946.75|24071.46|23951.46|24072.17|23952.17|24066.75|23946.75|10
1635768250000|2021-11-01 12:04:10|24073.2|23953.2|24075.82|23955.82|24075.82|23955.82|24072.27|23952.27|10
1635768260000|2021-11-01 12:04:20|24074.62|23954.62|24074.33|23954.33|24075.38|23955.38|24073.07|23953.07|10
1635768270000|2021-11-01 12:04:30|24073.34|23953.34|24075.73|23955.73|24075.73|23955.73|24072.04|23952.04|10
1635768280000|2021-11-01 12:04:40|24077.42|23957.42|24073.04|23953.04|24078.55|23958.55|24072.77|23952.77|10
1635768290000|2021-11-01 12:04:50|24072.93|23952.93|24074.11|23954.11|24075.41|23955.41|24072.93|23952.93|10
1635768300000|2021-11-01 12:05:00|24073.1|23953.1|24073.12|23953.12|24074.34|23954.34|24073.1|23953.1|10
1635768310000|2021-11-01 12:05:10|24073.53|23953.53|24076.47|23956.47|24076.47|23956.47|24073.53|23953.53|9
1635768320000|2021-11-01 12:05:20|24076|23956|24079.55|23959.55|24079.55|23959.55|24076|23956|10
1635768330000|2021-11-01 12:05:30|24080.19|23960.19|24081.57|23961.57|24082.22|23962.22|24079.27|23959.27|10
1635768340000|2021-11-01 12:05:40|24082.29|23962.29|24088.27|23968.27|24088.27|23968.27|24082.29|23962.29|10
1635768350000|2021-11-01 12:05:50|24089.3|23969.3|24091.4|23971.4|24091.4|23971.4|24089.3|23969.3|10
1635768360000|2021-11-01 12:06:00|24091.99|23971.99|24093.15|23973.15|24093.15|23973.15|24091.81|23971.81|10
1635768370000|2021-11-01 12:06:10|24091.85|23971.85|24085.95|23965.95|24091.85|23971.85|24085.95|23965.95|10
1635768380000|2021-11-01 12:06:20|24086.08|23966.08|24083.25|23963.25|24086.38|23966.38|24083.25|23963.25|10
1635768390000|2021-11-01 12:06:30|24082.88|23962.88|24081.98|23961.98|24082.88|23962.88|24081.52|23961.52|10
1635768400000|2021-11-01 12:06:40|24081.9|23961.9|24083.67|23963.67|24084.12|23964.12|24081.86|23961.86|10
1635768410000|2021-11-01 12:06:50|24083.62|23963.62|24084.89|23964.89|24085.1|23965.1|24082.49|23962.49|10
1635768420000|2021-11-01 12:07:00|24084.97|23964.97|24083.49|23963.49|24086.28|23966.28|24083.4|23963.4|10
1635768430000|2021-11-01 12:07:10|24082.75|23962.75|24080.39|23960.39|24084.57|23964.57|24080.39|23960.39|10
1635768440000|2021-11-01 12:07:20|24079.66|23959.66|24079.53|23959.53|24080.86|23960.86|24078.3|23958.3|10
1635768450000|2021-11-01 12:07:30|24081.59|23961.59|24080.47|23960.47|24082.82|23962.82|24080.47|23960.47|10
1635768460000|2021-11-01 12:07:40|24081.2|23961.2|24077.26|23957.26|24081.2|23961.2|24075.94|23955.94|10
1635768470000|2021-11-01 12:07:50|24075.65|23955.65|24071.47|23951.47|24075.92|23955.92|24071.47|23951.47|10
1635768480000|2021-11-01 12:08:00|24071.51|23951.51|24067.46|23947.46|24071.51|23951.51|24067.46|23947.46|9
1635768490000|2021-11-01 12:08:10|24066.59|23946.59|24065.57|23945.57|24066.59|23946.59|24065.48|23945.48|10
1635768500000|2021-11-01 12:08:20|24066.72|23946.72|24065.44|23945.44|24066.81|23946.81|24064.18|23944.18|10
1635768510000|2021-11-01 12:08:30|24066.12|23946.12|24068.11|23948.11|24068.13|23948.13|24065.41|23945.41|10
1635768520000|2021-11-01 12:08:40|24067.79|23947.79|24063.34|23943.34|24067.9|23947.9|24063.34|23943.34|10
1635768530000|2021-11-01 12:08:50|24062.93|23942.93|24052.47|23932.47|24063.5|23943.5|24052.47|23932.47|10
1635768540000|2021-11-01 12:09:00|24052.73|23932.73|24050.79|23930.79|24052.73|23932.73|24050.6|23930.6|10
1635768550000|2021-11-01 12:09:10|24050.88|23930.88|24051.57|23931.57|24051.82|23931.82|24050.2|23930.2|10
1635768560000|2021-11-01 12:09:20|24050.38|23930.38|24068.17|23948.17|24068.17|23948.17|24049.79|23929.79|10
1635768570000|2021-11-01 12:09:30|24069.43|23949.43|24076.29|23956.29|24076.63|23956.63|24069.43|23949.43|10
1635768580000|2021-11-01 12:09:40|24078.51|23958.51|24084.04|23964.04|24084.04|23964.04|24078.37|23958.37|10
1635768590000|2021-11-01 12:09:50|24084.2|23964.2|24084.31|23964.31|24085.96|23965.96|24083.89|23963.89|10
1635768600000|2021-11-01 12:10:00|24088.42|23968.42|24091.37|23971.37|24091.37|23971.37|24088.13|23968.13|10
1635768610000|2021-11-01 12:10:10|24091.48|23971.48|24091.55|23971.55|24094.83|23974.83|24091.48|23971.48|10
1635768620000|2021-11-01 12:10:20|24092.56|23972.56|24105.77|23985.77|24105.77|23985.77|24092.56|23972.56|10
1635768630000|2021-11-01 12:10:30|24105.79|23985.79|24106.25|23986.25|24107.24|23987.24|24105.79|23985.79|10
1635768640000|2021-11-01 12:10:40|24105.62|23985.62|24106.42|23986.42|24107.33|23987.33|24105.1|23985.1|10
1635768650000|2021-11-01 12:10:50|24105.13|23985.13|24105.91|23985.91|24105.91|23985.91|24103.04|23983.04|10
1635768660000|2021-11-01 12:11:00|24106.92|23986.92|24110.31|23990.31|24110.46|23990.46|24106.92|23986.92|9
1635768670000|2021-11-01 12:11:10|24109.27|23989.27|24103.96|23983.96|24109.27|23989.27|24103.96|23983.96|10
1635768680000|2021-11-01 12:11:20|24103.97|23983.97|24104.53|23984.53|24105.49|23985.49|24103.55|23983.55|10
1635768690000|2021-11-01 12:11:30|24104.06|23984.06|24111.34|23991.34|24111.64|23991.64|24104.06|23984.06|10
1635768700000|2021-11-01 12:11:40|24109.59|23989.59|24117.91|23997.91|24120.63|24000.63|24109.59|23989.59|10
1635768710000|2021-11-01 12:11:50|24117.2|23997.2|24121.67|24001.67|24121.67|24001.67|24117.2|23997.2|10
1635768720000|2021-11-01 12:12:00|24124.74|24004.74|24138.07|24018.07|24138.07|24018.07|24124.74|24004.74|10
1635768730000|2021-11-01 12:12:10|24138.09|24018.09|24141.47|24021.47|24142.66|24022.66|24138.09|24018.09|10
1635768740000|2021-11-01 12:12:20|24140.48|24020.48|24136.88|24016.88|24140.48|24020.48|24135.19|24015.19|10
1635768750000|2021-11-01 12:12:30|24135.34|24015.34|24135.15|24015.15|24139.36|24019.36|24134.67|24014.67|10
1635768760000|2021-11-01 12:12:40|24134.87|24014.87|24127.05|24007.05|24134.87|24014.87|24127.05|24007.05|10
1635768770000|2021-11-01 12:12:50|24127.96|24007.96|24127.51|24007.51|24127.96|24007.96|24125.04|24005.04|10
1635768780000|2021-11-01 12:13:00|24126.29|24006.29|24121.56|24001.56|24126.29|24006.29|24121.1|24001.1|10
1635768790000|2021-11-01 12:13:10|24121.54|24001.54|24119.15|23999.15|24121.54|24001.54|24119.15|23999.15|10
1635768800000|2021-11-01 12:13:20|24116.89|23996.89|24114.49|23994.49|24116.89|23996.89|24114.49|23994.49|10
1635768810000|2021-11-01 12:13:30|24114.83|23994.83|24116.76|23996.76|24117.36|23997.36|24114.83|23994.83|10
1635768820000|2021-11-01 12:13:40|24116.25|23996.25|24115.94|23995.94|24116.25|23996.25|24114.1|23994.1|9
1635768830000|2021-11-01 12:13:50|24114.35|23994.35|24113.63|23993.63|24114.51|23994.51|24112.01|23992.01|10
1635768840000|2021-11-01 12:14:00|24113.48|23993.48|24110.13|23990.13|24113.48|23993.48|24110.03|23990.03|10
1635768850000|2021-11-01 12:14:10|24110.17|23990.17|24119.09|23999.09|24119.95|23999.95|24110.17|23990.17|10
1635768860000|2021-11-01 12:14:20|24120.78|24000.78|24128.51|24008.51|24128.51|24008.51|24120.78|24000.78|10
1635768870000|2021-11-01 12:14:30|24127.49|24007.49|24131.57|24011.57|24131.57|24011.57|24127.33|24007.33|9
1635768880000|2021-11-01 12:14:40|24132.83|24012.83|24135.49|24015.49|24135.91|24015.91|24132.83|24012.83|10
1635768890000|2021-11-01 12:14:50|24134.08|24014.08|24126.02|24006.02|24134.08|24014.08|24126.02|24006.02|10
1635768900000|2021-11-01 12:15:00|24124.84|24004.84|24115.68|23995.68|24124.84|24004.84|24115.35|23995.35|10
1635768910000|2021-11-01 12:15:10|24115.83|23995.83|24112.36|23992.36|24115.83|23995.83|24112.36|23992.36|10
1635768920000|2021-11-01 12:15:20|24111.41|23991.41|24112.57|23992.57|24113.97|23993.97|24111.41|23991.41|10
1635768930000|2021-11-01 12:15:30|24112.27|23992.27|24108.78|23988.78|24112.94|23992.94|24108.78|23988.78|10
1635768940000|2021-11-01 12:15:40|24108.29|23988.29|24104.03|23984.03|24108.29|23988.29|24103.5|23983.5|10
1635768950000|2021-11-01 12:15:50|24105.23|23985.23|24105.3|23985.3|24106.79|23986.79|24105.11|23985.11|10
1635768960000|2021-11-01 12:16:00|24106.66|23986.66|24106.18|23986.18|24107.07|23987.07|24105.29|23985.29|10
1635768970000|2021-11-01 12:16:10|24105.67|23985.67|24106.37|23986.37|24107.08|23987.08|24103.05|23983.05|9
1635768980000|2021-11-01 12:16:20|24105.26|23985.26|24110.05|23990.05|24110.05|23990.05|24104.75|23984.75|10
1635768990000|2021-11-01 12:16:30|24110.79|23990.79|24113.1|23993.1|24113.3|23993.3|24110.14|23990.14|8
1635769000000|2021-11-01 12:16:40|24112.76|23992.76|24115.63|23995.63|24116.34|23996.34|24112.76|23992.76|10
1635769010000|2021-11-01 12:16:50|24114.96|23994.96|24114.57|23994.57|24117.79|23997.79|24114.57|23994.57|10
1635769020000|2021-11-01 12:17:00|24114.63|23994.63|24108.79|23988.79|24115.02|23995.02|24108.79|23988.79|10
1635769030000|2021-11-01 12:17:10|24108.9|23988.9|24101.96|23981.96|24108.9|23988.9|24101.96|23981.96|10
1635769040000|2021-11-01 12:17:20|24102.04|23982.04|24094.28|23974.28|24102.04|23982.04|24093.8|23973.8|10
1635769050000|2021-11-01 12:17:30|24093.72|23973.72|24088.96|23968.96|24093.72|23973.72|24088.82|23968.82|10
1635769060000|2021-11-01 12:17:40|24088.47|23968.47|24081.03|23961.03|24088.47|23968.47|24080.54|23960.54|10
1635769070000|2021-11-01 12:17:50|24082.77|23962.77|24082.35|23962.35|24082.77|23962.77|24081.01|23961.01|9
1635769080000|2021-11-01 12:18:00|24081.67|23961.67|24083.81|23963.81|24084.23|23964.23|24081.67|23961.67|10
1635769090000|2021-11-01 12:18:10|24082.69|23962.69|24081.03|23961.03|24083.06|23963.06|24080.39|23960.39|10
1635769100000|2021-11-01 12:18:20|24081.21|23961.21|24079.7|23959.7|24081.42|23961.42|24079.03|23959.03|10
1635769110000|2021-11-01 12:18:30|24078.14|23958.14|24081.02|23961.02|24081.2|23961.2|24076.73|23956.73|10
1635769120000|2021-11-01 12:18:40|24081.04|23961.04|24084.78|23964.78|24084.78|23964.78|24081.04|23961.04|10
1635769130000|2021-11-01 12:18:50|24084.92|23964.92|24085.95|23965.95|24086.91|23966.91|24084.92|23964.92|10
1635769140000|2021-11-01 12:19:00|24085.58|23965.58|24085.75|23965.75|24086.1|23966.1|24083.86|23963.86|10
1635769150000|2021-11-01 12:19:10|24086.56|23966.56|24086.48|23966.48|24088.24|23968.24|24086.48|23966.48|10
1635769160000|2021-11-01 12:19:20|24086.57|23966.57|24085.7|23965.7|24087.68|23967.68|24084.96|23964.96|10
1635769170000|2021-11-01 12:19:30|24085.47|23965.47|24073.94|23953.94|24085.47|23965.47|24073.94|23953.94|10
1635769180000|2021-11-01 12:19:40|24074.78|23954.78|24074.93|23954.93|24078.03|23958.03|24074.78|23954.78|10
1635769190000|2021-11-01 12:19:50|24072.46|23952.46|24070.46|23950.46|24072.46|23952.46|24069.96|23949.96|10
1635769200000|2021-11-01 12:20:00|24070.34|23950.34|24072.33|23952.33|24072.63|23952.63|24070.34|23950.34|10
1635769210000|2021-11-01 12:20:10|24071.61|23951.61|24073.03|23953.03|24073.03|23953.03|24071.58|23951.58|10
1635769220000|2021-11-01 12:20:20|24072.3|23952.3|24073.48|23953.48|24073.48|23953.48|24072.3|23952.3|10
1635769230000|2021-11-01 12:20:30|24073.65|23953.65|24071.39|23951.39|24073.65|23953.65|24071.39|23951.39|10
1635769240000|2021-11-01 12:20:40|24071.06|23951.06|24074.24|23954.24|24074.24|23954.24|24069.15|23949.15|10
1635769250000|2021-11-01 12:20:50|24074.09|23954.09|24075.43|23955.43|24075.96|23955.96|24074.09|23954.09|9
1635769260000|2021-11-01 12:21:00|24075.18|23955.18|24076.87|23956.87|24077.27|23957.27|24074.28|23954.28|9
1635769270000|2021-11-01 12:21:10|24076.23|23956.23|24079.27|23959.27|24081.16|23961.16|24076.23|23956.23|10
1635769280000|2021-11-01 12:21:20|24079.42|23959.42|24073.23|23953.23|24079.42|23959.42|24073.23|23953.23|10
1635769290000|2021-11-01 12:21:30|24073.28|23953.28|24068.67|23948.67|24073.28|23953.28|24068.67|23948.67|9
1635769300000|2021-11-01 12:21:40|24068.4|23948.4|24065.69|23945.69|24068.4|23948.4|24065.69|23945.69|10
1635769310000|2021-11-01 12:21:50|24066.38|23946.38|24064.63|23944.63|24066.38|23946.38|24064.31|23944.31|10
1635769320000|2021-11-01 12:22:00|24064.92|23944.92|24059.93|23939.93|24064.92|23944.92|24059.84|23939.84|10
1635769330000|2021-11-01 12:22:10|24060.8|23940.8|24056.21|23936.21|24060.8|23940.8|24056.21|23936.21|10
1635769340000|2021-11-01 12:22:20|24053.87|23933.87|24050.38|23930.38|24053.87|23933.87|24050.38|23930.38|9
1635769350000|2021-11-01 12:22:30|24051.23|23931.23|24049.22|23929.22|24051.23|23931.23|24049.22|23929.22|10
1635769360000|2021-11-01 12:22:40|24048.64|23928.64|24042.89|23922.89|24048.64|23928.64|24042.79|23922.79|10
1635769370000|2021-11-01 12:22:50|24042.21|23922.21|24046.54|23926.54|24047.11|23927.11|24040.54|23920.54|10
1635769380000|2021-11-01 12:23:00|24046.74|23926.74|24049.46|23929.46|24051.26|23931.26|24046.74|23926.74|10
1635769390000|2021-11-01 12:23:10|24049.82|23929.82|24052.45|23932.45|24052.67|23932.67|24049.82|23929.82|10
1635769400000|2021-11-01 12:23:20|24053.04|23933.04|24054.69|23934.69|24055.9|23935.9|24051.64|23931.64|10
1635769410000|2021-11-01 12:23:30|24054.24|23934.24|24058.43|23938.43|24058.43|23938.43|24054.24|23934.24|10
1635769420000|2021-11-01 12:23:40|24059.64|23939.64|24058.85|23938.85|24061.01|23941.01|24058.85|23938.85|10
1635769430000|2021-11-01 12:23:50|24057.67|23937.67|24043.47|23923.47|24057.67|23937.67|24043.47|23923.47|10
1635769440000|2021-11-01 12:24:00|24042.52|23922.52|24039.67|23919.67|24042.52|23922.52|24039.67|23919.67|10
1635769450000|2021-11-01 12:24:10|24039.33|23919.33|24040.07|23920.07|24040.53|23920.53|24038.35|23918.35|10
1635769460000|2021-11-01 12:24:20|24040.42|23920.42|24043.43|23923.43|24043.99|23923.99|24040.42|23920.42|10
1635769470000|2021-11-01 12:24:30|24043.04|23923.04|24042.6|23922.6|24043.04|23923.04|24041.35|23921.35|10
1635769480000|2021-11-01 12:24:40|24038.84|23918.84|24030.68|23910.68|24039.47|23919.47|24030.68|23910.68|10
1635769490000|2021-11-01 12:24:50|24030.53|23910.53|24027.96|23907.96|24031.34|23911.34|24027.74|23907.74|10
1635769500000|2021-11-01 12:25:00|24029.18|23909.18|24024.84|23904.84|24029.4|23909.4|24024.84|23904.84|10
1635769510000|2021-11-01 12:25:10|24023.99|23903.99|24019.95|23899.95|24023.99|23903.99|24018.6|23898.6|10
1635769520000|2021-11-01 12:25:20|24020.82|23900.82|24017.06|23897.06|24020.82|23900.82|24016.95|23896.95|10
1635769530000|2021-11-01 12:25:30|24016.93|23896.93|24016.11|23896.11|24017.96|23897.96|24016.11|23896.11|10
1635769540000|2021-11-01 12:25:40|24017.44|23897.44|24015.26|23895.26|24017.44|23897.44|24015.26|23895.26|10
1635769550000|2021-11-01 12:25:50|24012.26|23892.26|24017.29|23897.29|24017.29|23897.29|24012.16|23892.16|10
1635769560000|2021-11-01 12:26:00|24017.72|23897.72|24021.85|23901.85|24022.3|23902.3|24017.22|23897.22|10
1635769570000|2021-11-01 12:26:10|24022.34|23902.34|24031.74|23911.74|24031.74|23911.74|24021.84|23901.84|10
1635769580000|2021-11-01 12:26:20|24032.25|23912.25|24037.88|23917.88|24037.88|23917.88|24031.28|23911.28|10
1635769590000|2021-11-01 12:26:30|24038.49|23918.49|24041.22|23921.22|24042.22|23922.22|24038.49|23918.49|10
1635769600000|2021-11-01 12:26:40|24041.72|23921.72|24040.03|23920.03|24041.72|23921.72|24037.42|23917.42|10
1635769610000|2021-11-01 12:26:50|24039.4|23919.4|24042.07|23922.07|24042.07|23922.07|24039.05|23919.05|10
1635769620000|2021-11-01 12:27:00|24041.87|23921.87|24040.99|23920.99|24043.73|23923.73|24040.99|23920.99|10
1635769630000|2021-11-01 12:27:10|24041.11|23921.11|24040.52|23920.52|24041.69|23921.69|24040.52|23920.52|10
1635769640000|2021-11-01 12:27:20|24041.11|23921.11|24041.05|23921.05|24042.54|23922.54|24040.76|23920.76|10
1635769650000|2021-11-01 12:27:30|24041.51|23921.51|24042.03|23922.03|24043.09|23923.09|24040.82|23920.82|10
1635769660000|2021-11-01 12:27:40|24041.61|23921.61|24040.03|23920.03|24041.61|23921.61|24039.96|23919.96|10
1635769670000|2021-11-01 12:27:50|24041.03|23921.03|24030.81|23910.81|24041.03|23921.03|24030.81|23910.81|10
1635769680000|2021-11-01 12:28:00|24030.2|23910.2|24022.46|23902.46|24030.2|23910.2|24022.46|23902.46|10
1635769690000|2021-11-01 12:28:10|24022.36|23902.36|24019.46|23899.46|24022.36|23902.36|24018.83|23898.83|10
1635769700000|2021-11-01 12:28:20|24018.92|23898.92|24015.57|23895.57|24018.92|23898.92|24015.39|23895.39|10
1635769710000|2021-11-01 12:28:30|24015.77|23895.77|24015.48|23895.48|24017.33|23897.33|24015.29|23895.29|10
1635769720000|2021-11-01 12:28:40|24015.19|23895.19|24015.42|23895.42|24016.17|23896.17|24014.02|23894.02|10
1635769730000|2021-11-01 12:28:50|24012.52|23892.52|24001.06|23881.06|24012.52|23892.52|24001.06|23881.06|10
1635769740000|2021-11-01 12:29:00|24000.69|23880.69|24002.19|23882.19|24002.19|23882.19|23994.8|23874.8|10
1635769750000|2021-11-01 12:29:10|24002.24|23882.24|24009.72|23889.72|24009.97|23889.97|24001.69|23881.69|10
1635769760000|2021-11-01 12:29:20|24009.38|23889.38|24007.59|23887.59|24009.4|23889.4|24004.93|23884.93|10
1635769770000|2021-11-01 12:29:30|24007.76|23887.76|24002.09|23882.09|24007.76|23887.76|24001.06|23881.06|10
1635769780000|2021-11-01 12:29:40|24001.56|23881.56|23996.75|23876.75|24001.56|23881.56|23996.75|23876.75|10
1635769790000|2021-11-01 12:29:50|23997.18|23877.18|23992.07|23872.07|23997.18|23877.18|23992.07|23872.07|10
1635769800000|2021-11-01 12:30:00|23991.95|23871.95|23989.48|23869.48|23991.95|23871.95|23989.48|23869.48|10
1635769810000|2021-11-01 12:30:10|23988.98|23868.98|23991.98|23871.98|23991.98|23871.98|23988.98|23868.98|10
1635769820000|2021-11-01 12:30:20|23990.97|23870.97|23993.19|23873.19|23993.19|23873.19|23990.97|23870.97|10
1635769830000|2021-11-01 12:30:30|23992.59|23872.59|23992.09|23872.09|23993.31|23873.31|23992.09|23872.09|10
1635769840000|2021-11-01 12:30:40|23992.41|23872.41|24003.19|23883.19|24003.19|23883.19|23992.41|23872.41|10
1635769850000|2021-11-01 12:30:50|24005.04|23885.04|24005.05|23885.05|24006.54|23886.54|24005.04|23885.04|10
1635769860000|2021-11-01 12:31:00|24005.01|23885.01|24007.74|23887.74|24007.74|23887.74|24004.64|23884.64|10
1635769870000|2021-11-01 12:31:10|24007.68|23887.68|24008.1|23888.1|24009.69|23889.69|24006.81|23886.81|10
1635769880000|2021-11-01 12:31:20|24007.73|23887.73|24009.11|23889.11|24010.08|23890.08|24007.73|23887.73|10
1635769890000|2021-11-01 12:31:30|24008.53|23888.53|24004.96|23884.96|24008.53|23888.53|24004.96|23884.96|10
1635769900000|2021-11-01 12:31:40|24004.12|23884.12|24003.78|23883.78|24004.29|23884.29|24003.58|23883.58|10
1635769910000|2021-11-01 12:31:50|24004.13|23884.13|24002.27|23882.27|24004.51|23884.51|24002.27|23882.27|10
1635769920000|2021-11-01 12:32:00|24002.35|23882.35|24004.22|23884.22|24004.22|23884.22|24001.19|23881.19|10
1635769930000|2021-11-01 12:32:10|24005.38|23885.38|24003.72|23883.72|24005.38|23885.38|24002.78|23882.78|10
1635769940000|2021-11-01 12:32:20|24003.39|23883.39|24006.82|23886.82|24006.82|23886.82|24003.39|23883.39|10
1635769950000|2021-11-01 12:32:30|24007.03|23887.03|24009.47|23889.47|24009.47|23889.47|24005.72|23885.72|10
1635769960000|2021-11-01 12:32:40|24009.46|23889.46|24001.42|23881.42|24009.87|23889.87|24001.42|23881.42|10
1635769970000|2021-11-01 12:32:50|23999.31|23879.31|23991.92|23871.92|23999.45|23879.45|23991.42|23871.42|10
1635769980000|2021-11-01 12:33:00|23991.68|23871.68|23986.35|23866.35|23991.68|23871.68|23986.35|23866.35|10
1635769990000|2021-11-01 12:33:10|23985.99|23865.99|23983|23863|23985.99|23865.99|23983|23863|10
1635770000000|2021-11-01 12:33:20|23983.25|23863.25|23972.31|23852.31|23983.69|23863.69|23972.31|23852.31|10
1635770010000|2021-11-01 12:33:30|23972.07|23852.07|23969|23849|23972.07|23852.07|23968.3|23848.3|10
1635770020000|2021-11-01 12:33:40|23970.3|23850.3|23964.16|23844.16|23970.3|23850.3|23964.16|23844.16|10
1635770030000|2021-11-01 12:33:50|23965.36|23845.36|23954.09|23834.09|23965.36|23845.36|23954.09|23834.09|10
1635770040000|2021-11-01 12:34:00|23953.44|23833.44|23953.96|23833.96|23956.47|23836.47|23952.89|23832.89|10
1635770050000|2021-11-01 12:34:10|23952.79|23832.79|23952.11|23832.11|23954.29|23834.29|23951.46|23831.46|10
1635770060000|2021-11-01 12:34:20|23952.43|23832.43|23959.77|23839.77|23959.94|23839.94|23952.43|23832.43|10
1635770070000|2021-11-01 12:34:30|23959.12|23839.12|23963.22|23843.22|23963.35|23843.35|23958.54|23838.54|9
1635770080000|2021-11-01 12:34:40|23963.08|23843.08|23971.6|23851.6|23971.6|23851.6|23963.08|23843.08|10
1635770090000|2021-11-01 12:34:50|23972.39|23852.39|23979.91|23859.91|23979.91|23859.91|23972.37|23852.37|10
1635770100000|2021-11-01 12:35:00|23981.32|23861.32|23981.51|23861.51|23982.14|23862.14|23980.14|23860.14|10
1635770110000|2021-11-01 12:35:10|23983.19|23863.19|23990.85|23870.85|23991.45|23871.45|23982.16|23862.16|10
1635770120000|2021-11-01 12:35:20|23992.02|23872.02|23992.46|23872.46|23993.43|23873.43|23992.02|23872.02|9
1635770130000|2021-11-01 12:35:30|23992.95|23872.95|23993.13|23873.13|23994.06|23874.06|23992.65|23872.65|10
1635770140000|2021-11-01 12:35:40|23993.17|23873.17|23996.75|23876.75|23997.36|23877.36|23993.11|23873.11|10
1635770150000|2021-11-01 12:35:50|23997.08|23877.08|23994.85|23874.85|23997.08|23877.08|23994.85|23874.85|10
1635770160000|2021-11-01 12:36:00|23994.64|23874.64|23988.04|23868.04|23994.64|23874.64|23987.34|23867.34|9
1635770170000|2021-11-01 12:36:10|23988.59|23868.59|23982.77|23862.77|23988.59|23868.59|23982.77|23862.77|10
1635770180000|2021-11-01 12:36:20|23982.25|23862.25|23980.01|23860.01|23982.25|23862.25|23979.06|23859.06|10
1635770190000|2021-11-01 12:36:30|23980.21|23860.21|23974.34|23854.34|23980.21|23860.21|23974.2|23854.2|10
1635770200000|2021-11-01 12:36:40|23973.93|23853.93|23974.83|23854.83|23976.06|23856.06|23973.93|23853.93|10
1635770210000|2021-11-01 12:36:50|23974.88|23854.88|23975.81|23855.81|23975.81|23855.81|23974.48|23854.48|9
1635770220000|2021-11-01 12:37:00|23976.68|23856.68|23975.32|23855.32|23978.12|23858.12|23975.32|23855.32|10
1635770230000|2021-11-01 12:37:10|23975.54|23855.54|23976.5|23856.5|23976.87|23856.87|23974.05|23854.05|10
1635770240000|2021-11-01 12:37:20|23977.48|23857.48|23974.25|23854.25|23977.57|23857.57|23974.25|23854.25|10
1635770250000|2021-11-01 12:37:30|23973.05|23853.05|23972.1|23852.1|23973.6|23853.6|23971.35|23851.35|10
1635770260000|2021-11-01 12:37:40|23971.68|23851.68|23972.2|23852.2|23972.63|23852.63|23971.68|23851.68|10
1635770270000|2021-11-01 12:37:50|23971.99|23851.99|23971.89|23851.89|23974.54|23854.54|23971.89|23851.89|10
1635770280000|2021-11-01 12:38:00|23971.74|23851.74|23972.8|23852.8|23973.71|23853.71|23971.68|23851.68|10
1635770290000|2021-11-01 12:38:10|23972.43|23852.43|23966.95|23846.95|23972.43|23852.43|23966.18|23846.18|10
1635770300000|2021-11-01 12:38:20|23966.02|23846.02|23963.98|23843.98|23966.3|23846.3|23963.98|23843.98|10
1635770310000|2021-11-01 12:38:30|23963.89|23843.89|23962.69|23842.69|23963.89|23843.89|23962.22|23842.22|10
1635770320000|2021-11-01 12:38:40|23962.81|23842.81|23959.51|23839.51|23962.81|23842.81|23959.05|23839.05|10
1635770330000|2021-11-01 12:38:50|23958.85|23838.85|23955.63|23835.63|23958.85|23838.85|23955.51|23835.51|10
1635770340000|2021-11-01 12:39:00|23955.66|23835.66|23962.6|23842.6|23962.6|23842.6|23955.66|23835.66|10
1635770350000|2021-11-01 12:39:10|23963.48|23843.48|23967.57|23847.57|23967.58|23847.58|23963.48|23843.48|10
1635770360000|2021-11-01 12:39:20|23967.84|23847.84|23972.89|23852.89|23972.89|23852.89|23967.84|23847.84|10
1635770370000|2021-11-01 12:39:30|23973.23|23853.23|23975.62|23855.62|23975.62|23855.62|23973.23|23853.23|10
1635770380000|2021-11-01 12:39:40|23976.39|23856.39|23981.89|23861.89|23982.98|23862.98|23976.39|23856.39|10
1635770390000|2021-11-01 12:39:50|23981.57|23861.57|23985.5|23865.5|23985.5|23865.5|23981.11|23861.11|10
1635770400000|2021-11-01 12:40:00|23985.54|23865.54|23981.99|23861.99|23985.54|23865.54|23981.96|23861.96|9
1635770410000|2021-11-01 12:40:10|23981.96|23861.96|23981.79|23861.79|23982.97|23862.97|23981.52|23861.52|10
1635770420000|2021-11-01 12:40:20|23983.21|23863.21|23984.27|23864.27|23984.27|23864.27|23982.3|23862.3|10
1635770430000|2021-11-01 12:40:30|23984.97|23864.97|23987.03|23867.03|23987.7|23867.7|23984.97|23864.97|10
1635770440000|2021-11-01 12:40:40|23986.88|23866.88|23985.5|23865.5|23986.88|23866.88|23985.17|23865.17|10
1635770450000|2021-11-01 12:40:50|23986.69|23866.69|23986.68|23866.68|23987.14|23867.14|23985.57|23865.57|10
1635770460000|2021-11-01 12:41:00|23986.52|23866.52|23984.65|23864.65|23986.52|23866.52|23984.65|23864.65|9
1635770470000|2021-11-01 12:41:10|23984.55|23864.55|23976.47|23856.47|23984.55|23864.55|23976.47|23856.47|10
1635770480000|2021-11-01 12:41:20|23976.39|23856.39|23975.01|23855.01|23977.16|23857.16|23974.14|23854.14|10
1635770490000|2021-11-01 12:41:30|23975.33|23855.33|23974.21|23854.21|23976|23856|23974.21|23854.21|10
1635770500000|2021-11-01 12:41:40|23974.05|23854.05|23969.1|23849.1|23974.05|23854.05|23969.1|23849.1|9
1635770510000|2021-11-01 12:41:50|23967.71|23847.71|23966.59|23846.59|23967.71|23847.71|23965.82|23845.82|10
1635770520000|2021-11-01 12:42:00|23966.76|23846.76|23968.2|23848.2|23969.22|23849.22|23966.25|23846.25|10
1635770530000|2021-11-01 12:42:10|23969.65|23849.65|23972.05|23852.05|23972.21|23852.21|23968.48|23848.48|10
1635770540000|2021-11-01 12:42:20|23972.35|23852.35|23974.85|23854.85|23974.85|23854.85|23971.45|23851.45|10
1635770550000|2021-11-01 12:42:30|23975.82|23855.82|23978.59|23858.59|23978.59|23858.59|23975.81|23855.81|10
1635770560000|2021-11-01 12:42:40|23979.41|23859.41|23988.77|23868.77|23988.77|23868.77|23979.41|23859.41|10
1635770570000|2021-11-01 12:42:50|23988.56|23868.56|23989.22|23869.22|23989.48|23869.48|23987.68|23867.68|10
1635770580000|2021-11-01 12:43:00|23989.27|23869.27|23989.89|23869.89|23989.89|23869.89|23987.95|23867.95|10
1635770590000|2021-11-01 12:43:10|23990.41|23870.41|23991.12|23871.12|23992.37|23872.37|23990.35|23870.35|10
1635770600000|2021-11-01 12:43:20|23991.25|23871.25|23989.03|23869.03|23991.25|23871.25|23989.03|23869.03|10
1635770610000|2021-11-01 12:43:30|23987.52|23867.52|23987.15|23867.15|23988.73|23868.73|23986.38|23866.38|10
1635770620000|2021-11-01 12:43:40|23987.72|23867.72|23986.07|23866.07|23987.72|23867.72|23986.07|23866.07|10
1635770630000|2021-11-01 12:43:50|23986.12|23866.12|23984.31|23864.31|23986.42|23866.42|23984.03|23864.03|10
1635770640000|2021-11-01 12:44:00|23984.34|23864.34|23984.88|23864.88|23984.93|23864.93|23984.34|23864.34|9
1635770650000|2021-11-01 12:44:10|23985.3|23865.3|23984.17|23864.17|23985.3|23865.3|23983.93|23863.93|10
1635770660000|2021-11-01 12:44:20|23982.92|23862.92|23983.75|23863.75|23983.92|23863.92|23982.91|23862.91|10
1635770670000|2021-11-01 12:44:30|23983.62|23863.62|23984.42|23864.42|23984.49|23864.49|23983.07|23863.07|10
1635770680000|2021-11-01 12:44:40|23983.33|23863.33|23981.76|23861.76|23984.09|23864.09|23981.71|23861.71|10
1635770690000|2021-11-01 12:44:50|23980.73|23860.73|23979.67|23859.67|23980.74|23860.74|23979.61|23859.61|10
1635770700000|2021-11-01 12:45:00|23979.59|23859.59|23977.84|23857.84|23979.59|23859.59|23977.2|23857.2|10
1635770710000|2021-11-01 12:45:10|23977.95|23857.95|23978.89|23858.89|23978.89|23858.89|23976.88|23856.88|10
1635770720000|2021-11-01 12:45:20|23978.73|23858.73|23979.69|23859.69|23979.69|23859.69|23977.69|23857.69|10
1635770730000|2021-11-01 12:45:30|23980.38|23860.38|23984.31|23864.31|23984.31|23864.31|23980.38|23860.38|10
1635770740000|2021-11-01 12:45:40|23983.95|23863.95|23991.18|23871.18|23991.18|23871.18|23983.95|23863.95|10
1635770750000|2021-11-01 12:45:50|23991.29|23871.29|23994.41|23874.41|23994.41|23874.41|23991.29|23871.29|10
1635770760000|2021-11-01 12:46:00|23996.01|23876.01|23998.77|23878.77|23998.77|23878.77|23996.01|23876.01|10
1635770770000|2021-11-01 12:46:10|23999.91|23879.91|24004.86|23884.86|24004.86|23884.86|23999.91|23879.91|10
1635770780000|2021-11-01 12:46:20|24004.89|23884.89|24006.71|23886.71|24006.86|23886.86|24004.59|23884.59|10
1635770790000|2021-11-01 12:46:30|24006.17|23886.17|24003.07|23883.07|24006.58|23886.58|24002.91|23882.91|10
1635770800000|2021-11-01 12:46:40|24002.96|23882.96|23995.12|23875.12|24002.96|23882.96|23995.05|23875.05|10
1635770810000|2021-11-01 12:46:50|23995.5|23875.5|23994.17|23874.17|23995.5|23875.5|23993.9|23873.9|10
1635770820000|2021-11-01 12:47:00|23992.84|23872.84|23991.32|23871.32|23993.19|23873.19|23990.83|23870.83|10
1635770830000|2021-11-01 12:47:10|23990.81|23870.81|23990.1|23870.1|23990.81|23870.81|23988.79|23868.79|10
1635770840000|2021-11-01 12:47:20|23989.94|23869.94|23993.56|23873.56|23993.56|23873.56|23989.2|23869.2|10
1635770850000|2021-11-01 12:47:30|23993.63|23873.63|23989.17|23869.17|23996.15|23876.15|23989.17|23869.17|10
1635770860000|2021-11-01 12:47:40|23987.96|23867.96|23986.77|23866.77|23987.96|23867.96|23986.29|23866.29|10
1635770870000|2021-11-01 12:47:50|23986.19|23866.19|23986.03|23866.03|23986.19|23866.19|23984.53|23864.53|10
1635770880000|2021-11-01 12:48:00|23986.19|23866.19|23988.87|23868.87|23989.21|23869.21|23985.93|23865.93|10
1635770890000|2021-11-01 12:48:10|23989.52|23869.52|23994.26|23874.26|23994.26|23874.26|23988.27|23868.27|10
1635770900000|2021-11-01 12:48:20|23994.78|23874.78|24000.18|23880.18|24000.26|23880.26|23994.78|23874.78|10
1635770910000|2021-11-01 12:48:30|24000.53|23880.53|24004.5|23884.5|24004.5|23884.5|24000.34|23880.34|10
1635770920000|2021-11-01 12:48:40|24003.91|23883.91|23978.19|23858.19|24004.93|23884.93|23978.19|23858.19|10
1635770930000|2021-11-01 12:48:50|23974.5|23854.5|23969.98|23849.98|23974.5|23854.5|23966.65|23846.65|10
1635770940000|2021-11-01 12:49:00|23971.5|23851.5|23982.08|23862.08|23982.82|23862.82|23970.72|23850.72|10
1635770950000|2021-11-01 12:49:10|23982.13|23862.13|23998.18|23878.18|23998.57|23878.57|23982.13|23862.13|10
1635770960000|2021-11-01 12:49:20|23998.22|23878.22|24015.82|23895.82|24016.15|23896.15|23998.13|23878.13|10
1635770970000|2021-11-01 12:49:30|24017.78|23897.78|24027.58|23907.58|24027.58|23907.58|24017.65|23897.65|10
1635770980000|2021-11-01 12:49:40|24029.26|23909.26|24028.6|23908.6|24029.84|23909.84|24028.31|23908.31|10
1635770990000|2021-11-01 12:49:50|24028.06|23908.06|24025.71|23905.71|24028.06|23908.06|24025.44|23905.44|10
1635771000000|2021-11-01 12:50:00|24024.54|23904.54|24024.5|23904.5|24025.35|23905.35|24023.05|23903.05|10
1635771010000|2021-11-01 12:50:10|24024.75|23904.75|24024.88|23904.88|24024.88|23904.88|24023.47|23903.47|10
1635771020000|2021-11-01 12:50:20|24025.15|23905.15|24026.05|23906.05|24026.05|23906.05|24025.15|23905.15|9
1635771030000|2021-11-01 12:50:30|24026.33|23906.33|24022.5|23902.5|24026.78|23906.78|24022.5|23902.5|10
1635771040000|2021-11-01 12:50:40|24022.03|23902.03|24021.24|23901.24|24022.03|23902.03|24021.1|23901.1|10
1635771050000|2021-11-01 12:50:50|24020.75|23900.75|24018.81|23898.81|24020.8|23900.8|24018.68|23898.68|9
1635771060000|2021-11-01 12:51:00|24018.16|23898.16|24013.04|23893.04|24018.16|23898.16|24013.04|23893.04|10
1635771070000|2021-11-01 12:51:10|24011.42|23891.42|24011.08|23891.08|24011.42|23891.42|24009.87|23889.87|10
1635771080000|2021-11-01 12:51:20|24011.22|23891.22|24011.58|23891.58|24011.88|23891.88|24010.59|23890.59|10
1635771090000|2021-11-01 12:51:30|24010.96|23890.96|24008.07|23888.07|24010.96|23890.96|24008.07|23888.07|9
1635771100000|2021-11-01 12:51:40|24008.42|23888.42|24011.76|23891.76|24011.76|23891.76|24008.42|23888.42|10
1635771110000|2021-11-01 12:51:50|24011.47|23891.47|24012.31|23892.31|24012.31|23892.31|24011.04|23891.04|10
1635771120000|2021-11-01 12:52:00|24012.33|23892.33|24014.22|23894.22|24014.22|23894.22|24012.33|23892.33|10
1635771130000|2021-11-01 12:52:10|24013.67|23893.67|24012.51|23892.51|24014.7|23894.7|24012.51|23892.51|10
1635771140000|2021-11-01 12:52:20|24012.44|23892.44|24013.91|23893.91|24013.91|23893.91|24012.44|23892.44|10
1635771150000|2021-11-01 12:52:30|24014.16|23894.16|24016.83|23896.83|24016.91|23896.91|24013.89|23893.89|10
1635771160000|2021-11-01 12:52:40|24017.83|23897.83|24015.96|23895.96|24017.98|23897.98|24015.96|23895.96|10
1635771170000|2021-11-01 12:52:50|24015.97|23895.97|24015.01|23895.01|24016.67|23896.67|24015.01|23895.01|10
1635771180000|2021-11-01 12:53:00|24015.09|23895.09|24014.03|23894.03|24015.65|23895.65|24014.03|23894.03|9
1635771190000|2021-11-01 12:53:10|24013.17|23893.17|24017.12|23897.12|24017.72|23897.72|24013.17|23893.17|10
1635771200000|2021-11-01 12:53:20|24017.69|23897.69|24020.27|23900.27|24020.27|23900.27|24017.69|23897.69|10
1635771210000|2021-11-01 12:53:30|24020.36|23900.36|24019.76|23899.76|24020.47|23900.47|24019.48|23899.48|10
1635771220000|2021-11-01 12:53:40|24019.6|23899.6|24019.69|23899.69|24020.53|23900.53|24019.55|23899.55|9
1635771230000|2021-11-01 12:53:50|24021.46|23901.46|24022.81|23902.81|24022.89|23902.89|24021.38|23901.38|10
1635771240000|2021-11-01 12:54:00|24022.89|23902.89|24025.03|23905.03|24025.03|23905.03|24022.74|23902.74|10
1635771250000|2021-11-01 12:54:10|24027.06|23907.06|24035.79|23915.79|24035.79|23915.79|24026.87|23906.87|9
1635771260000|2021-11-01 12:54:20|24036.31|23916.31|24038.91|23918.91|24039.46|23919.46|24036.31|23916.31|10
1635771270000|2021-11-01 12:54:30|24039.01|23919.01|24045.05|23925.05|24046.24|23926.24|24039.01|23919.01|10
1635771280000|2021-11-01 12:54:40|24045.55|23925.55|24045.19|23925.19|24045.76|23925.76|24044.93|23924.93|10
1635771290000|2021-11-01 12:54:50|24045.11|23925.11|24044.46|23924.46|24045.11|23925.11|24042.9|23922.9|10
1635771300000|2021-11-01 12:55:00|24044.44|23924.44|24040.43|23920.43|24044.44|23924.44|24040.43|23920.43|9
1635771310000|2021-11-01 12:55:10|24041.31|23921.31|24033.7|23913.7|24041.31|23921.31|24033.7|23913.7|10
1635771320000|2021-11-01 12:55:20|24031.33|23911.33|24027.22|23907.22|24031.59|23911.59|24027.22|23907.22|10
1635771330000|2021-11-01 12:55:30|24026.61|23906.61|24024.23|23904.23|24026.61|23906.61|24024.2|23904.2|10
1635771340000|2021-11-01 12:55:40|24024.48|23904.48|24026.54|23906.54|24026.54|23906.54|24023.34|23903.34|10
1635771350000|2021-11-01 12:55:50|24026.79|23906.79|24025.2|23905.2|24027.79|23907.79|24025.2|23905.2|9
1635771360000|2021-11-01 12:56:00|24025.5|23905.5|24026.41|23906.41|24026.53|23906.53|24025.31|23905.31|10
1635771370000|2021-11-01 12:56:10|24027.47|23907.47|24023.51|23903.51|24027.72|23907.72|24023.51|23903.51|10
1635771380000|2021-11-01 12:56:20|24023.59|23903.59|24026|23906|24026|23906|24023.4|23903.4|10
1635771390000|2021-11-01 12:56:30|24026.15|23906.15|24031.39|23911.39|24031.77|23911.77|24026.15|23906.15|10
1635771400000|2021-11-01 12:56:40|24032.06|23912.06|24030.27|23910.27|24032.59|23912.59|24030.26|23910.26|10
1635771410000|2021-11-01 12:56:50|24030.12|23910.12|24030.09|23910.09|24030.34|23910.34|24029.63|23909.63|10
1635771420000|2021-11-01 12:57:00|24028.06|23908.06|24024.39|23904.39|24028.37|23908.37|24024.39|23904.39|10
1635771430000|2021-11-01 12:57:10|24022.94|23902.94|24018.69|23898.69|24022.94|23902.94|24018.69|23898.69|9
1635771440000|2021-11-01 12:57:20|24017.31|23897.31|24015.46|23895.46|24017.31|23897.31|24014.42|23894.42|10
1635771450000|2021-11-01 12:57:30|24015.3|23895.3|24010.11|23890.11|24015.3|23895.3|24010.11|23890.11|10
1635771460000|2021-11-01 12:57:40|24008.97|23888.97|24007.47|23887.47|24009.5|23889.5|24007.47|23887.47|10
1635771470000|2021-11-01 12:57:50|24007.34|23887.34|24006.46|23886.46|24007.34|23887.34|24005.2|23885.2|8
1635771480000|2021-11-01 12:58:00|24008.43|23888.43|24005.33|23885.33|24008.43|23888.43|24005.3|23885.3|10
1635771490000|2021-11-01 12:58:10|24005.36|23885.36|24008.74|23888.74|24008.74|23888.74|24005.36|23885.36|10
1635771500000|2021-11-01 12:58:20|24008.38|23888.38|24009.06|23889.06|24009.06|23889.06|24007.5|23887.5|10
1635771510000|2021-11-01 12:58:30|24008.21|23888.21|24006.18|23886.18|24008.21|23888.21|24006.18|23886.18|10
1635771520000|2021-11-01 12:58:40|24005.85|23885.85|24008.65|23888.65|24008.65|23888.65|24005.76|23885.76|10
1635771530000|2021-11-01 12:58:50|24008.56|23888.56|24010.56|23890.56|24010.56|23890.56|24008.42|23888.42|10
1635771540000|2021-11-01 12:59:00|24010.87|23890.87|24012.63|23892.63|24013.03|23893.03|24010.87|23890.87|10
1635771550000|2021-11-01 12:59:10|24012.47|23892.47|24016.1|23896.1|24016.32|23896.32|24012.43|23892.43|10
1635771560000|2021-11-01 12:59:20|24014.92|23894.92|24022.49|23902.49|24022.49|23902.49|24014.92|23894.92|10
1635771570000|2021-11-01 12:59:30|24022.54|23902.54|24023.27|23903.27|24023.27|23903.27|24022.2|23902.2|10
1635771580000|2021-11-01 12:59:40|24024.35|23904.35|24026.87|23906.87|24027.73|23907.73|24024.35|23904.35|10
1635771590000|2021-11-01 12:59:50|24026.21|23906.21|24021.86|23901.86|24026.54|23906.54|24021.86|23901.86|10
1635771600000|2021-11-01 13:00:00|24021.99|23901.99|24026.11|23906.11|24026.11|23906.11|24020.19|23900.19|10
1635771610000|2021-11-01 13:00:10|24027.45|23907.45|24032.53|23912.53|24032.53|23912.53|24027.45|23907.45|10
1635771620000|2021-11-01 13:00:20|24032.24|23912.24|24029.99|23909.99|24032.66|23912.66|24029.99|23909.99|10
1635771630000|2021-11-01 13:00:30|24030.1|23910.1|24031.99|23911.99|24031.99|23911.99|24030.05|23910.05|10
1635771640000|2021-11-01 13:00:40|24031.92|23911.92|24033.38|23913.38|24033.96|23913.96|24031.48|23911.48|10
1635771650000|2021-11-01 13:00:50|24035.47|23915.47|24037.3|23917.3|24037.3|23917.3|24034.72|23914.72|10
1635771660000|2021-11-01 13:01:00|24038.5|23918.5|24038.92|23918.92|24042.2|23922.2|24038.5|23918.5|10
1635771670000|2021-11-01 13:01:10|24038.38|23918.38|24031.05|23911.05|24038.38|23918.38|24031.05|23911.05|10
1635771680000|2021-11-01 13:01:20|24030.51|23910.51|24028.79|23908.79|24030.76|23910.76|24027.86|23907.86|10
1635771690000|2021-11-01 13:01:30|24027.83|23907.83|24026.02|23906.02|24029.23|23909.23|24026.02|23906.02|10
1635771700000|2021-11-01 13:01:40|24025.6|23905.6|24022.44|23902.44|24025.6|23905.6|24022.44|23902.44|10
1635771710000|2021-11-01 13:01:50|24022.11|23902.11|24024.16|23904.16|24024.16|23904.16|24020.25|23900.25|10
1635771720000|2021-11-01 13:02:00|24023.63|23903.63|24021.87|23901.87|24024.07|23904.07|24020.7|23900.7|10
1635771730000|2021-11-01 13:02:10|24020.61|23900.61|24022.78|23902.78|24023.96|23903.96|24020.61|23900.61|10
1635771740000|2021-11-01 13:02:20|24023.05|23903.05|24025.12|23905.12|24025.69|23905.69|24023.05|23903.05|10
1635771750000|2021-11-01 13:02:30|24024.93|23904.93|24026.07|23906.07|24026.07|23906.07|24024.93|23904.93|10
1635771760000|2021-11-01 13:02:40|24026.94|23906.94|24021.13|23901.13|24027.16|23907.16|24021.13|23901.13|10
1635771770000|2021-11-01 13:02:50|24021.33|23901.33|24019|23899|24021.33|23901.33|24017.69|23897.69|10
1635771780000|2021-11-01 13:03:00|24019.44|23899.44|24019.19|23899.19|24019.44|23899.44|24018.47|23898.47|10
1635771790000|2021-11-01 13:03:10|24018.88|23898.88|24014.65|23894.65|24018.88|23898.88|24014.65|23894.65|10
1635771800000|2021-11-01 13:03:20|24014.4|23894.4|24012.09|23892.09|24014.4|23894.4|24011.66|23891.66|10
1635771810000|2021-11-01 13:03:30|24012.67|23892.67|24009.87|23889.87|24013.44|23893.44|24009.87|23889.87|10
1635771820000|2021-11-01 13:03:40|24009.64|23889.64|24002.27|23882.27|24009.64|23889.64|24002.27|23882.27|10
1635771830000|2021-11-01 13:03:50|24002.33|23882.33|23996.07|23876.07|24002.33|23882.33|23996.07|23876.07|10
1635771840000|2021-11-01 13:04:00|23995.78|23875.78|23996.9|23876.9|23997.36|23877.36|23995.78|23875.78|10
1635771850000|2021-11-01 13:04:10|23996.83|23876.83|23993.7|23873.7|23996.83|23876.83|23993.7|23873.7|10
1635771860000|2021-11-01 13:04:20|23993.38|23873.38|23991.2|23871.2|23993.38|23873.38|23991.2|23871.2|10
1635771870000|2021-11-01 13:04:30|23988.83|23868.83|23987.08|23867.08|23989.27|23869.27|23987.08|23867.08|10
1635771880000|2021-11-01 13:04:40|23986.95|23866.95|23982.32|23862.32|23986.95|23866.95|23982.32|23862.32|10
1635771890000|2021-11-01 13:04:50|23981.85|23861.85|23979.98|23859.98|23982.14|23862.14|23979.98|23859.98|10
1635771900000|2021-11-01 13:05:00|23980.56|23860.56|23981.22|23861.22|23981.22|23861.22|23980.24|23860.24|10
1635771910000|2021-11-01 13:05:10|23981.61|23861.61|23979.54|23859.54|23981.61|23861.61|23978.93|23858.93|10
1635771920000|2021-11-01 13:05:20|23980.45|23860.45|23985.14|23865.14|23985.18|23865.18|23980.45|23860.45|10
1635771930000|2021-11-01 13:05:30|23985.88|23865.88|23986.43|23866.43|23986.43|23866.43|23984.77|23864.77|10
1635771940000|2021-11-01 13:05:40|23986.06|23866.06|23984.28|23864.28|23986.06|23866.06|23984.28|23864.28|10
1635771950000|2021-11-01 13:05:50|23980.98|23860.98|23978.46|23858.46|23982.18|23862.18|23978.46|23858.46|9
1635771960000|2021-11-01 13:06:00|23978.37|23858.37|23977.45|23857.45|23979.83|23859.83|23977.45|23857.45|10
1635771970000|2021-11-01 13:06:10|23977.29|23857.29|23977.89|23857.89|23978.47|23858.47|23977.12|23857.12|10
1635771980000|2021-11-01 13:06:20|23977.87|23857.87|23977.47|23857.47|23978.74|23858.74|23976.79|23856.79|10
1635771990000|2021-11-01 13:06:30|23977.34|23857.34|23978.21|23858.21|23978.21|23858.21|23977.22|23857.22|9
1635772000000|2021-11-01 13:06:40|23978.36|23858.36|23984.4|23864.4|23984.4|23864.4|23978.32|23858.32|10
1635772010000|2021-11-01 13:06:50|23986.06|23866.06|23989.47|23869.47|23989.47|23869.47|23986.06|23866.06|10
1635772020000|2021-11-01 13:07:00|23988.33|23868.33|23989.08|23869.08|23989.08|23869.08|23988.33|23868.33|10
1635772030000|2021-11-01 13:07:10|23989.99|23869.99|23992.97|23872.97|23992.97|23872.97|23989.99|23869.99|9
1635772040000|2021-11-01 13:07:20|23992.83|23872.83|23992.27|23872.27|23993.53|23873.53|23992.27|23872.27|9
1635772050000|2021-11-01 13:07:30|23991.11|23871.11|23993.29|23873.29|23994.13|23874.13|23991.11|23871.11|10
1635772060000|2021-11-01 13:07:40|23992.88|23872.88|23986.16|23866.16|23992.88|23872.88|23986.16|23866.16|10
1635772070000|2021-11-01 13:07:50|23985.46|23865.46|23981.95|23861.95|23985.46|23865.46|23981.63|23861.63|10
1635772080000|2021-11-01 13:08:00|23981.53|23861.53|23978.48|23858.48|23982.53|23862.53|23978.35|23858.35|10
1635772090000|2021-11-01 13:08:10|23977.35|23857.35|23978.22|23858.22|23978.74|23858.74|23977.35|23857.35|10
1635772100000|2021-11-01 13:08:20|23978.34|23858.34|23983.95|23863.95|23983.95|23863.95|23978.34|23858.34|10
1635772110000|2021-11-01 13:08:30|23985.02|23865.02|23984.77|23864.77|23986.35|23866.35|23984.77|23864.77|10
1635772120000|2021-11-01 13:08:40|23985.8|23865.8|23983.05|23863.05|23986.06|23866.06|23983.05|23863.05|10
1635772130000|2021-11-01 13:08:50|23983.23|23863.23|23983.39|23863.39|23983.58|23863.58|23982.48|23862.48|10
1635772140000|2021-11-01 13:09:00|23982.33|23862.33|23982.43|23862.43|23982.46|23862.46|23981.65|23861.65|10
1635772150000|2021-11-01 13:09:10|23982.39|23862.39|23979.47|23859.47|23983.28|23863.28|23979.47|23859.47|10
1635772160000|2021-11-01 13:09:20|23978.01|23858.01|23978.8|23858.8|23979.21|23859.21|23977.71|23857.71|10
1635772170000|2021-11-01 13:09:30|23979.11|23859.11|23984.06|23864.06|23984.06|23864.06|23979.11|23859.11|10
1635772180000|2021-11-01 13:09:40|23984.36|23864.36|23985.23|23865.23|23985.58|23865.58|23983.41|23863.41|10
1635772190000|2021-11-01 13:09:50|23985.63|23865.63|23984.27|23864.27|23986.27|23866.27|23984.27|23864.27|10
1635772200000|2021-11-01 13:10:00|23983.22|23863.22|23981.48|23861.48|23983.35|23863.35|23981.48|23861.48|10
1635772210000|2021-11-01 13:10:10|23981.52|23861.52|23972.49|23852.49|23981.52|23861.52|23972.49|23852.49|10
1635772220000|2021-11-01 13:10:20|23972.07|23852.07|23969.71|23849.71|23972.24|23852.24|23969.71|23849.71|10
1635772230000|2021-11-01 13:10:30|23969.7|23849.7|23970.36|23850.36|23970.36|23850.36|23969.02|23849.02|10
1635772240000|2021-11-01 13:10:40|23971.29|23851.29|23975.16|23855.16|23975.16|23855.16|23971.29|23851.29|10
1635772250000|2021-11-01 13:10:50|23975.41|23855.41|23977.46|23857.46|23977.46|23857.46|23975.01|23855.01|10
1635772260000|2021-11-01 13:11:00|23977.43|23857.43|23982.02|23862.02|23982.02|23862.02|23977.43|23857.43|10
1635772270000|2021-11-01 13:11:10|23987.11|23867.11|23992.76|23872.76|23992.76|23872.76|23987.11|23867.11|10
1635772280000|2021-11-01 13:11:20|23993.24|23873.24|23999.48|23879.48|23999.48|23879.48|23993|23873|10
1635772290000|2021-11-01 13:11:30|23998.9|23878.9|23997.9|23877.9|24001.92|23881.92|23997.9|23877.9|10
1635772300000|2021-11-01 13:11:40|23997.8|23877.8|23997.03|23877.03|23998.98|23878.98|23996.58|23876.58|10
1635772310000|2021-11-01 13:11:50|23996.78|23876.78|23995.59|23875.59|23997.02|23877.02|23995.59|23875.59|10
1635772320000|2021-11-01 13:12:00|23995.76|23875.76|23994.63|23874.63|23995.76|23875.76|23994.11|23874.11|10
1635772330000|2021-11-01 13:12:10|23994.4|23874.4|23995.89|23875.89|23995.89|23875.89|23993.09|23873.09|10
1635772340000|2021-11-01 13:12:20|23994.86|23874.86|23991.58|23871.58|23995.02|23875.02|23991.58|23871.58|9
1635772350000|2021-11-01 13:12:30|23991.83|23871.83|23992.26|23872.26|23992.26|23872.26|23990.5|23870.5|10
1635772360000|2021-11-01 13:12:40|23992.44|23872.44|23993.34|23873.34|23993.34|23873.34|23991.09|23871.09|10
1635772370000|2021-11-01 13:12:50|23993.75|23873.75|23995.35|23875.35|23995.46|23875.46|23993.67|23873.67|10
1635772380000|2021-11-01 13:13:00|23996.19|23876.19|23994.37|23874.37|23996.3|23876.3|23994.37|23874.37|10
1635772390000|2021-11-01 13:13:10|23995.04|23875.04|23991.01|23871.01|23995.04|23875.04|23991.01|23871.01|10
1635772400000|2021-11-01 13:13:20|23990.61|23870.61|23988.03|23868.03|23990.93|23870.93|23988.03|23868.03|10
1635772410000|2021-11-01 13:13:30|23986.55|23866.55|23982.32|23862.32|23986.55|23866.55|23982.03|23862.03|10
1635772420000|2021-11-01 13:13:40|23981.66|23861.66|23978.43|23858.43|23981.66|23861.66|23978.43|23858.43|10
1635772430000|2021-11-01 13:13:50|23978.81|23858.81|23980.24|23860.24|23980.24|23860.24|23978.78|23858.78|10
1635772440000|2021-11-01 13:14:00|23980.74|23860.74|23981.87|23861.87|23982.47|23862.47|23980.74|23860.74|10
1635772450000|2021-11-01 13:14:10|23981.99|23861.99|23982.31|23862.31|23982.36|23862.36|23980.65|23860.65|10
1635772460000|2021-11-01 13:14:20|23982.18|23862.18|23983.27|23863.27|23984.51|23864.51|23982.18|23862.18|10
1635772470000|2021-11-01 13:14:30|23983.03|23863.03|23985.08|23865.08|23985.08|23865.08|23982.64|23862.64|10
1635772480000|2021-11-01 13:14:40|23986.85|23866.85|23993.04|23873.04|23993.27|23873.27|23986.85|23866.85|10
1635772490000|2021-11-01 13:14:50|23995.04|23875.04|23999.33|23879.33|23999.33|23879.33|23995.04|23875.04|10
1635772500000|2021-11-01 13:15:00|23999|23879|24005.48|23885.48|24005.48|23885.48|23999|23879|10
1635772510000|2021-11-01 13:15:10|24006.64|23886.64|24010.61|23890.61|24010.82|23890.82|24006.64|23886.64|9
1635772520000|2021-11-01 13:15:20|24009.71|23889.71|24008.49|23888.49|24010.47|23890.47|24008.14|23888.14|10
1635772530000|2021-11-01 13:15:30|24008.59|23888.59|24010.21|23890.21|24010.21|23890.21|24008.53|23888.53|9
1635772540000|2021-11-01 13:15:40|24010.55|23890.55|24006.28|23886.28|24010.68|23890.68|24006.28|23886.28|10
1635772550000|2021-11-01 13:15:50|24005.63|23885.63|24002.55|23882.55|24005.77|23885.77|24002.55|23882.55|10
1635772560000|2021-11-01 13:16:00|24002.02|23882.02|23999.02|23879.02|24002.05|23882.05|23999.02|23879.02|9
1635772570000|2021-11-01 13:16:10|23998.73|23878.73|23998.58|23878.58|23998.74|23878.74|23997.88|23877.88|10
1635772580000|2021-11-01 13:16:20|23998.11|23878.11|23997.16|23877.16|23998.11|23878.11|23996.7|23876.7|10
1635772590000|2021-11-01 13:16:30|23996.76|23876.76|23997.51|23877.51|23997.51|23877.51|23995.57|23875.57|10
1635772600000|2021-11-01 13:16:40|23997.01|23877.01|23996.6|23876.6|23997.01|23877.01|23996.06|23876.06|10
1635772610000|2021-11-01 13:16:50|23995.19|23875.19|23997.17|23877.17|23997.17|23877.17|23994.8|23874.8|10
1635772620000|2021-11-01 13:17:00|23997.1|23877.1|23999.65|23879.65|23999.65|23879.65|23996.87|23876.87|10
1635772630000|2021-11-01 13:17:10|23999.75|23879.75|24002.74|23882.74|24002.74|23882.74|23998.95|23878.95|9
1635772640000|2021-11-01 13:17:20|24002.92|23882.92|24001.68|23881.68|24002.92|23882.92|24000.51|23880.51|9
1635772650000|2021-11-01 13:17:30|24001.99|23881.99|24003.34|23883.34|24004.24|23884.24|24001.99|23881.99|9
1635772660000|2021-11-01 13:17:40|24003.82|23883.82|24007.69|23887.69|24007.69|23887.69|24003.82|23883.82|10
1635772670000|2021-11-01 13:17:50|24007.89|23887.89|24010.78|23890.78|24010.78|23890.78|24007.09|23887.09|10
1635772680000|2021-11-01 13:18:00|24010.15|23890.15|24012.88|23892.88|24014.51|23894.51|24010.15|23890.15|9
1635772690000|2021-11-01 13:18:10|24013.28|23893.28|24015.88|23895.88|24016.04|23896.04|24013.28|23893.28|9
1635772700000|2021-11-01 13:18:20|24015.65|23895.65|24017.22|23897.22|24017.33|23897.33|24015.65|23895.65|10
1635772710000|2021-11-01 13:18:30|24017.5|23897.5|24020.36|23900.36|24021.12|23901.12|24017.5|23897.5|10
1635772720000|2021-11-01 13:18:40|24020.77|23900.77|24017.2|23897.2|24020.77|23900.77|24017.2|23897.2|10
1635772730000|2021-11-01 13:18:50|24017.15|23897.15|24015.12|23895.12|24017.15|23897.15|24015.12|23895.12|10
1635772740000|2021-11-01 13:19:00|24015.22|23895.22|24016.12|23896.12|24016.5|23896.5|24015.22|23895.22|10
1635772750000|2021-11-01 13:19:10|24015.75|23895.75|24016.68|23896.68|24016.72|23896.72|24015.75|23895.75|10
1635772760000|2021-11-01 13:19:20|24016.73|23896.73|24015.67|23895.67|24016.73|23896.73|24014.05|23894.05|10
1635772770000|2021-11-01 13:19:30|24015.86|23895.86|24017.37|23897.37|24017.64|23897.64|24015.84|23895.84|10
1635772780000|2021-11-01 13:19:40|24017.23|23897.23|24016.79|23896.79|24017.23|23897.23|24015.96|23895.96|9
1635772790000|2021-11-01 13:19:50|24017.71|23897.71|24018.97|23898.97|24018.97|23898.97|24017.62|23897.62|9
1635772800000|2021-11-01 13:20:00|24019.78|23899.78|24020.29|23900.29|24020.29|23900.29|24019.73|23899.73|10
1635772810000|2021-11-01 13:20:10|24020.5|23900.5|24025.56|23905.56|24025.56|23905.56|24020.24|23900.24|10
1635772820000|2021-11-01 13:20:20|24026.12|23906.12|24033.29|23913.29|24033.29|23913.29|24026.12|23906.12|10
1635772830000|2021-11-01 13:20:30|24034.37|23914.37|24035.5|23915.5|24035.5|23915.5|24033.86|23913.86|9
1635772840000|2021-11-01 13:20:40|24035.53|23915.53|24038.65|23918.65|24039.27|23919.27|24034.81|23914.81|10
1635772850000|2021-11-01 13:20:50|24038.85|23918.85|24040.62|23920.62|24040.62|23920.62|24038.85|23918.85|10
1635772860000|2021-11-01 13:21:00|24040.99|23920.99|24042.26|23922.26|24042.3|23922.3|24040.99|23920.99|10
1635772870000|2021-11-01 13:21:10|24042.3|23922.3|24041.25|23921.25|24042.3|23922.3|24041.01|23921.01|10
1635772880000|2021-11-01 13:21:20|24041.01|23921.01|24040.41|23920.41|24041.58|23921.58|24040.3|23920.3|10
1635772890000|2021-11-01 13:21:30|24039.66|23919.66|24042.51|23922.51|24042.54|23922.54|24039.66|23919.66|10
1635772900000|2021-11-01 13:21:40|24043.31|23923.31|24043.45|23923.45|24043.45|23923.45|24042.34|23922.34|10
1635772910000|2021-11-01 13:21:50|24042.92|23922.92|24043.19|23923.19|24043.19|23923.19|24042.19|23922.19|8
1635772920000|2021-11-01 13:22:00|24040.51|23920.51|24037.14|23917.14|24041.28|23921.28|24036.79|23916.79|10
1635772930000|2021-11-01 13:22:10|24036.38|23916.38|24027.7|23907.7|24036.38|23916.38|24027.7|23907.7|10
1635772940000|2021-11-01 13:22:20|24026.95|23906.95|24019.14|23899.14|24026.95|23906.95|24019.14|23899.14|10
1635772950000|2021-11-01 13:22:30|24019.42|23899.42|24013.65|23893.65|24019.42|23899.42|24013.65|23893.65|10
1635772960000|2021-11-01 13:22:40|24012.94|23892.94|24005.52|23885.52|24013.64|23893.64|24005.52|23885.52|10
1635772970000|2021-11-01 13:22:50|24005.36|23885.36|24002.35|23882.35|24005.77|23885.77|24002.35|23882.35|10
1635772980000|2021-11-01 13:23:00|24002.11|23882.11|24000.58|23880.58|24002.37|23882.37|24000.15|23880.15|10
1635772990000|2021-11-01 13:23:10|24000.86|23880.86|23998.62|23878.62|24000.86|23880.86|23998.62|23878.62|9
1635773000000|2021-11-01 13:23:20|23998.86|23878.86|23998.75|23878.75|23999.09|23879.09|23998.51|23878.51|10
1635773010000|2021-11-01 13:23:30|23999.11|23879.11|23998.82|23878.82|24000.62|23880.62|23998.82|23878.82|10
1635773020000|2021-11-01 13:23:40|23998.87|23878.87|23998.54|23878.54|23998.87|23878.87|23998.38|23878.38|10
1635773030000|2021-11-01 13:23:50|23998.91|23878.91|24000.66|23880.66|24000.73|23880.73|23998.88|23878.88|9
1635773040000|2021-11-01 13:24:00|24000.82|23880.82|24001.98|23881.98|24002.52|23882.52|24000.82|23880.82|10
1635773050000|2021-11-01 13:24:10|24002.1|23882.1|24001.77|23881.77|24002.25|23882.25|24001.56|23881.56|9
1635773060000|2021-11-01 13:24:20|24001.89|23881.89|24002.4|23882.4|24002.4|23882.4|24001.05|23881.05|10
1635773070000|2021-11-01 13:24:30|24001.71|23881.71|24003.33|23883.33|24003.35|23883.35|24001.59|23881.59|9
1635773080000|2021-11-01 13:24:40|24004.33|23884.33|24014.22|23894.22|24014.22|23894.22|24004.33|23884.33|10
1635773090000|2021-11-01 13:24:50|24014.14|23894.14|24022.69|23902.69|24022.69|23902.69|24014.14|23894.14|10
1635773100000|2021-11-01 13:25:00|24022.04|23902.04|24027.17|23907.17|24027.48|23907.48|24022.04|23902.04|10
1635773110000|2021-11-01 13:25:10|24027.55|23907.55|24029.02|23909.02|24029.04|23909.04|24027.55|23907.55|10
1635773120000|2021-11-01 13:25:20|24028.02|23908.02|24027.45|23907.45|24029.88|23909.88|24027.45|23907.45|10
1635773130000|2021-11-01 13:25:30|24027.11|23907.11|24024.15|23904.15|24027.11|23907.11|24023.48|23903.48|10
1635773140000|2021-11-01 13:25:40|24023.47|23903.47|24024.34|23904.34|24024.46|23904.46|24022.7|23902.7|10
1635773150000|2021-11-01 13:25:50|24023.78|23903.78|24022.47|23902.47|24024.31|23904.31|24022.47|23902.47|9
1635773160000|2021-11-01 13:26:00|24022.46|23902.46|24022.76|23902.76|24022.76|23902.76|24021.13|23901.13|10
1635773170000|2021-11-01 13:26:10|24022.64|23902.64|24025.45|23905.45|24026.35|23906.35|24022.26|23902.26|10
1635773180000|2021-11-01 13:26:20|24024.99|23904.99|24024.79|23904.79|24025.68|23905.68|24024.57|23904.57|10
1635773190000|2021-11-01 13:26:30|24024.7|23904.7|24027.01|23907.01|24027.19|23907.19|24024.7|23904.7|9
1635773200000|2021-11-01 13:26:40|24027.02|23907.02|24028.75|23908.75|24029.4|23909.4|24027.02|23907.02|10
1635773210000|2021-11-01 13:26:50|24029.46|23909.46|24030.73|23910.73|24030.73|23910.73|24029.46|23909.46|10
1635773220000|2021-11-01 13:27:00|24030.72|23910.72|24030.96|23910.96|24031.87|23911.87|24030.72|23910.72|10
1635773230000|2021-11-01 13:27:10|24032.48|23912.48|24031.17|23911.17|24032.56|23912.56|24031.17|23911.17|9
1635773240000|2021-11-01 13:27:20|24032.74|23912.74|24032.57|23912.57|24033.8|23913.8|24032.57|23912.57|9
1635773250000|2021-11-01 13:27:30|24032.18|23912.18|24031.85|23911.85|24032.27|23912.27|24031.71|23911.71|9
1635773260000|2021-11-01 13:27:40|24032.07|23912.07|24032.47|23912.47|24032.74|23912.74|24032|23912|10
1635773270000|2021-11-01 13:27:50|24032.13|23912.13|24034.35|23914.35|24034.35|23914.35|24032.13|23912.13|9
1635773280000|2021-11-01 13:28:00|24034.42|23914.42|24033.74|23913.74|24034.83|23914.83|24033.02|23913.02|9
1635773290000|2021-11-01 13:28:10|24032.7|23912.7|24033.1|23913.1|24033.28|23913.28|24032.18|23912.18|10
1635773300000|2021-11-01 13:28:20|24032.89|23912.89|24035.8|23915.8|24035.8|23915.8|24032.84|23912.84|9
1635773310000|2021-11-01 13:28:30|24035.28|23915.28|24035.8|23915.8|24035.82|23915.82|24035.28|23915.28|8
1635773320000|2021-11-01 13:28:40|24035.98|23915.98|24037.14|23917.14|24037.14|23917.14|24035.98|23915.98|9
1635773330000|2021-11-01 13:28:50|24036.94|23916.94|24038.91|23918.91|24038.91|23918.91|24036.87|23916.87|10
1635773340000|2021-11-01 13:29:00|24038.4|23918.4|24041.35|23921.35|24041.35|23921.35|24038.36|23918.36|9
1635773350000|2021-11-01 13:29:10|24041.41|23921.41|24042.22|23922.22|24042.74|23922.74|24041.41|23921.41|10
1635773360000|2021-11-01 13:29:20|24043.47|23923.47|24044.48|23924.48|24044.58|23924.58|24043.47|23923.47|10
1635773370000|2021-11-01 13:29:30|24044.13|23924.13|24045.59|23925.59|24046.22|23926.22|24042.84|23922.84|10
1635773380000|2021-11-01 13:29:40|24046.35|23926.35|24048.42|23928.42|24048.42|23928.42|24046.35|23926.35|9
1635773390000|2021-11-01 13:29:50|24048.92|23928.92|24051.49|23931.49|24052.94|23932.94|24048.92|23928.92|10
1635773400000|2021-11-01 13:30:00|24052.32|23932.32|24053.01|23933.01|24053.01|23933.01|24050.63|23930.63|10
1635773410000|2021-11-01 13:30:10|24052.96|23932.96|24053.35|23933.35|24054.19|23934.19|24052.96|23932.96|10
1635773420000|2021-11-01 13:30:20|24054.73|23934.73|24053.51|23933.51|24055.41|23935.41|24053.41|23933.41|10
1635773430000|2021-11-01 13:30:30|24052.8|23932.8|24053.29|23933.29|24055.08|23935.08|24052.8|23932.8|10
1635773440000|2021-11-01 13:30:40|24052.6|23932.6|24053.76|23933.76|24053.85|23933.85|24052.6|23932.6|10
1635773450000|2021-11-01 13:30:50|24053.94|23933.94|24054.5|23934.5|24054.5|23934.5|24053.44|23933.44|10
1635773460000|2021-11-01 13:31:00|24054.46|23934.46|24051.93|23931.93|24055.18|23935.18|24050.89|23930.89|10
1635773470000|2021-11-01 13:31:10|24049.75|23929.75|24045.99|23925.99|24049.75|23929.75|24045.88|23925.88|10
1635773480000|2021-11-01 13:31:20|24046.16|23926.16|24048.27|23928.27|24048.27|23928.27|24046.09|23926.09|8
1635773490000|2021-11-01 13:31:30|24048.43|23928.43|24046.69|23926.69|24048.64|23928.64|24046.69|23926.69|10
1635773500000|2021-11-01 13:31:40|24046.42|23926.42|24051.12|23931.12|24051.12|23931.12|24046.21|23926.21|9
1635773510000|2021-11-01 13:31:50|24052.16|23932.16|24057.39|23937.39|24057.39|23937.39|24052.16|23932.16|9
1635773520000|2021-11-01 13:32:00|24057.75|23937.75|24060.32|23940.32|24060.8|23940.8|24057.2|23937.2|10
1635773530000|2021-11-01 13:32:10|24060.48|23940.48|24065.04|23945.04|24065.04|23945.04|24060.48|23940.48|10
1635773540000|2021-11-01 13:32:20|24066.07|23946.07|24065.13|23945.13|24066.15|23946.15|24064.66|23944.66|10
1635773550000|2021-11-01 13:32:30|24064.98|23944.98|24076.62|23956.62|24077.67|23957.67|24064.98|23944.98|10
1635773560000|2021-11-01 13:32:40|24078.44|23958.44|24082.49|23962.49|24082.49|23962.49|24077.93|23957.93|10
1635773570000|2021-11-01 13:32:50|24083.22|23963.22|24086.7|23966.7|24087.63|23967.63|24083.22|23963.22|10
1635773580000|2021-11-01 13:33:00|24086.74|23966.74|24095.12|23975.12|24097.1|23977.1|24086.74|23966.74|10
1635773590000|2021-11-01 13:33:10|24095.31|23975.31|24099.54|23979.54|24099.89|23979.89|24095.31|23975.31|10
1635773600000|2021-11-01 13:33:20|24098.54|23978.54|24099.59|23979.59|24099.64|23979.64|24097.7|23977.7|10
1635773610000|2021-11-01 13:33:30|24099.61|23979.61|24105.48|23985.48|24106.24|23986.24|24099.61|23979.61|10
1635773620000|2021-11-01 13:33:40|24104.84|23984.84|24105.3|23985.3|24109.12|23989.12|24104.84|23984.84|10
1635773630000|2021-11-01 13:33:50|24105.43|23985.43|24100.04|23980.04|24105.43|23985.43|24099.36|23979.36|10
1635773640000|2021-11-01 13:34:00|24099.79|23979.79|24099.92|23979.92|24100.12|23980.12|24099.41|23979.41|8
1635773650000|2021-11-01 13:34:10|24100|23980|24097.73|23977.73|24100.92|23980.92|24097.73|23977.73|10
1635773660000|2021-11-01 13:34:20|24098.5|23978.5|24100.2|23980.2|24101.19|23981.19|24098.5|23978.5|10
1635773670000|2021-11-01 13:34:30|24099.54|23979.54|24098.25|23978.25|24100.15|23980.15|24098.01|23978.01|10
1635773680000|2021-11-01 13:34:40|24098.09|23978.09|24101.93|23981.93|24102.49|23982.49|24097.54|23977.54|10
1635773690000|2021-11-01 13:34:50|24102.18|23982.18|24103.19|23983.19|24103.39|23983.39|24102.18|23982.18|10
1635773700000|2021-11-01 13:35:00|24103.3|23983.3|24104|23984|24104.24|23984.24|24103.19|23983.19|10
1635773710000|2021-11-01 13:35:10|24105.11|23985.11|24108.2|23988.2|24109.28|23989.28|24104.59|23984.59|10
1635773720000|2021-11-01 13:35:20|24108.29|23988.29|24113.24|23993.24|24113.24|23993.24|24108.29|23988.29|10
1635773730000|2021-11-01 13:35:30|24113.25|23993.25|24112.85|23992.85|24115.03|23995.03|24112.85|23992.85|10
1635773740000|2021-11-01 13:35:40|24113.03|23993.03|24111.15|23991.15|24113.9|23993.9|24111.15|23991.15|10
1635773750000|2021-11-01 13:35:50|24111.01|23991.01|24113.37|23993.37|24113.95|23993.95|24110.94|23990.94|10
1635773760000|2021-11-01 13:36:00|24112.59|23992.59|24108.56|23988.56|24112.59|23992.59|24108.56|23988.56|10
1635773770000|2021-11-01 13:36:10|24105.61|23985.61|24099.19|23979.19|24105.61|23985.61|24098.27|23978.27|10
1635773780000|2021-11-01 13:36:20|24098.24|23978.24|24094.03|23974.03|24098.24|23978.24|24094.03|23974.03|9
1635773790000|2021-11-01 13:36:30|24093.54|23973.54|24089.92|23969.92|24093.54|23973.54|24089.51|23969.51|10
1635773800000|2021-11-01 13:36:40|24089.56|23969.56|24088.87|23968.87|24090.72|23970.72|24088.3|23968.3|10
1635773810000|2021-11-01 13:36:50|24090.18|23970.18|24091.66|23971.66|24092.53|23972.53|24090.18|23970.18|10
1635773820000|2021-11-01 13:37:00|24092.55|23972.55|24095.83|23975.83|24095.83|23975.83|24092.33|23972.33|10
1635773830000|2021-11-01 13:37:10|24096.66|23976.66|24100.06|23980.06|24100.06|23980.06|24096.66|23976.66|10
1635773840000|2021-11-01 13:37:20|24100.29|23980.29|24101.91|23981.91|24102.75|23982.75|24100.29|23980.29|10
1635773850000|2021-11-01 13:37:30|24100.45|23980.45|24101.52|23981.52|24102|23982|24100.09|23980.09|10
1635773860000|2021-11-01 13:37:40|24100.8|23980.8|24095.74|23975.74|24101.32|23981.32|24095.15|23975.15|10
1635773870000|2021-11-01 13:37:50|24095.26|23975.26|24083.96|23963.96|24095.26|23975.26|24083.96|23963.96|9
1635773880000|2021-11-01 13:38:00|24081.09|23961.09|24077|23957|24081.09|23961.09|24076.77|23956.77|10
1635773890000|2021-11-01 13:38:10|24076.02|23956.02|24075.76|23955.76|24076.14|23956.14|24072.12|23952.12|10
1635773900000|2021-11-01 13:38:20|24076.41|23956.41|24074.71|23954.71|24076.41|23956.41|24072.85|23952.85|10
1635773910000|2021-11-01 13:38:30|24075.38|23955.38|24089.78|23969.78|24090.14|23970.14|24075.38|23955.38|10
1635773920000|2021-11-01 13:38:40|24090.38|23970.38|24100.23|23980.23|24100.23|23980.23|24090.38|23970.38|10
1635773930000|2021-11-01 13:38:50|24101.68|23981.68|24112.89|23992.89|24112.89|23992.89|24101.68|23981.68|10
1635773940000|2021-11-01 13:39:00|24113.27|23993.27|24120.24|24000.24|24120.24|24000.24|24113.27|23993.27|9
1635773950000|2021-11-01 13:39:10|24120.98|24000.98|24125.9|24005.9|24125.94|24005.94|24120.65|24000.65|10
1635773960000|2021-11-01 13:39:20|24127.21|24007.21|24125.84|24005.84|24128.57|24008.57|24125.84|24005.84|10
1635773970000|2021-11-01 13:39:30|24123.86|24003.86|24126.54|24006.54|24127.79|24007.79|24123.86|24003.86|9
1635773980000|2021-11-01 13:39:40|24128.21|24008.21|24132.97|24012.97|24132.97|24012.97|24128.21|24008.21|10
1635773990000|2021-11-01 13:39:50|24134.36|24014.36|24141.47|24021.47|24141.55|24021.55|24134.36|24014.36|10
1635774000000|2021-11-01 13:40:00|24141.05|24021.05|24146.11|24026.11|24146.11|24026.11|24140.93|24020.93|10
1635774010000|2021-11-01 13:40:10|24145.47|24025.47|24141.29|24021.29|24145.47|24025.47|24141.29|24021.29|10
1635774020000|2021-11-01 13:40:20|24140.18|24020.18|24135.65|24015.65|24140.18|24020.18|24135.65|24015.65|10
1635774030000|2021-11-01 13:40:30|24135.21|24015.21|24133.9|24013.9|24135.49|24015.49|24133.57|24013.57|10
1635774040000|2021-11-01 13:40:40|24133.93|24013.93|24134.16|24014.16|24135.48|24015.48|24133.76|24013.76|10
1635774050000|2021-11-01 13:40:50|24134.93|24014.93|24134.2|24014.2|24135.65|24015.65|24133.93|24013.93|10
1635774060000|2021-11-01 13:41:00|24135.9|24015.9|24132.56|24012.56|24135.9|24015.9|24132.56|24012.56|10
1635774070000|2021-11-01 13:41:10|24131.5|24011.5|24123.41|24003.41|24131.5|24011.5|24123.41|24003.41|10
1635774080000|2021-11-01 13:41:20|24122.98|24002.98|24120.63|24000.63|24122.98|24002.98|24120.63|24000.63|10
1635774090000|2021-11-01 13:41:30|24120.08|24000.08|24114.01|23994.01|24120.21|24000.21|24114.01|23994.01|10
1635774100000|2021-11-01 13:41:40|24112.96|23992.96|24118.5|23998.5|24118.5|23998.5|24112.96|23992.96|10
1635774110000|2021-11-01 13:41:50|24119.03|23999.03|24120.5|24000.5|24120.5|24000.5|24118.38|23998.38|10
1635774120000|2021-11-01 13:42:00|24120.12|24000.12|24125.83|24005.83|24125.83|24005.83|24120.12|24000.12|10
1635774130000|2021-11-01 13:42:10|24126.8|24006.8|24147.14|24027.14|24147.14|24027.14|24126.8|24006.8|10
1635774140000|2021-11-01 13:42:20|24147.63|24027.63|24152.75|24032.75|24154.01|24034.01|24147.63|24027.63|9
1635774150000|2021-11-01 13:42:30|24152.34|24032.34|24154.16|24034.16|24154.16|24034.16|24152.34|24032.34|10
1635774160000|2021-11-01 13:42:40|24154.82|24034.82|24155.67|24035.67|24155.92|24035.92|24154.82|24034.82|10
1635774170000|2021-11-01 13:42:50|24156.59|24036.59|24158.52|24038.52|24158.52|24038.52|24156.59|24036.59|10
1635774180000|2021-11-01 13:43:00|24158.68|24038.68|24160.56|24040.56|24161.59|24041.59|24158.38|24038.38|10
1635774190000|2021-11-01 13:43:10|24160.28|24040.28|24155.45|24035.45|24161.11|24041.11|24155.45|24035.45|10
1635774200000|2021-11-01 13:43:20|24155.36|24035.36|24154.75|24034.75|24155.36|24035.36|24153|24033|10
1635774210000|2021-11-01 13:43:30|24153.48|24033.48|24154.5|24034.5|24154.63|24034.63|24153.48|24033.48|10
1635774220000|2021-11-01 13:43:40|24153.62|24033.62|24146.56|24026.56|24153.62|24033.62|24146.56|24026.56|10
1635774230000|2021-11-01 13:43:50|24147.09|24027.09|24149.11|24029.11|24149.11|24029.11|24146.08|24026.08|10
1635774240000|2021-11-01 13:44:00|24149.16|24029.16|24147.6|24027.6|24149.16|24029.16|24147.43|24027.43|10
1635774250000|2021-11-01 13:44:10|24148.14|24028.14|24146.48|24026.48|24148.14|24028.14|24145.17|24025.17|10
1635774260000|2021-11-01 13:44:20|24147.12|24027.12|24152.94|24032.94|24152.94|24032.94|24146.38|24026.38|10
1635774270000|2021-11-01 13:44:30|24153.28|24033.28|24158.37|24038.37|24158.37|24038.37|24152.49|24032.49|10
1635774280000|2021-11-01 13:44:40|24160.01|24040.01|24164.99|24044.99|24164.99|24044.99|24159.81|24039.81|10
1635774290000|2021-11-01 13:44:50|24166.43|24046.43|24167.92|24047.92|24168.73|24048.73|24165.35|24045.35|10
1635774300000|2021-11-01 13:45:00|24167.48|24047.48|24174.65|24054.65|24174.65|24054.65|24167.48|24047.48|10
1635774310000|2021-11-01 13:45:10|24175.97|24055.97|24179.81|24059.81|24179.81|24059.81|24175.31|24055.31|10
1635774320000|2021-11-01 13:45:20|24178.34|24058.34|24181.8|24061.8|24181.82|24061.82|24178.34|24058.34|10
1635774330000|2021-11-01 13:45:30|24182.2|24062.2|24186.08|24066.08|24186.08|24066.08|24181.92|24061.92|10
1635774340000|2021-11-01 13:45:40|24187|24067|24190.21|24070.21|24190.21|24070.21|24187|24067|10
1635774350000|2021-11-01 13:45:50|24190.95|24070.95|24194.7|24074.7|24195.54|24075.54|24190.95|24070.95|10
1635774360000|2021-11-01 13:46:00|24193.86|24073.86|24190.88|24070.88|24193.86|24073.86|24190.88|24070.88|9
1635774370000|2021-11-01 13:46:10|24189.12|24069.12|24187.61|24067.61|24189.12|24069.12|24183.35|24063.35|10
1635774380000|2021-11-01 13:46:20|24186.04|24066.04|24184.89|24064.89|24186.04|24066.04|24182.16|24062.16|10
1635774390000|2021-11-01 13:46:30|24187.14|24067.14|24187.87|24067.87|24188.59|24068.59|24187.05|24067.05|10
1635774400000|2021-11-01 13:46:40|24187.99|24067.99|24190.37|24070.37|24190.37|24070.37|24187.9|24067.9|10
1635774410000|2021-11-01 13:46:50|24190.59|24070.59|24190.16|24070.16|24190.7|24070.7|24189.6|24069.6|10
1635774420000|2021-11-01 13:47:00|24189.97|24069.97|24189.21|24069.21|24191.11|24071.11|24186.02|24066.02|10
1635774430000|2021-11-01 13:47:10|24188.84|24068.84|24193.75|24073.75|24194.04|24074.04|24188.84|24068.84|10
1635774440000|2021-11-01 13:47:20|24193.69|24073.69|24195.72|24075.72|24195.72|24075.72|24193.65|24073.65|10
1635774450000|2021-11-01 13:47:30|24195.64|24075.64|24201|24081|24201|24081|24195.64|24075.64|10
1635774460000|2021-11-01 13:47:40|24200.62|24080.62|24201.9|24081.9|24201.9|24081.9|24197.5|24077.5|10
1635774470000|2021-11-01 13:47:50|24200.67|24080.67|24197.76|24077.76|24200.67|24080.67|24196.55|24076.55|10
1635774480000|2021-11-01 13:48:00|24197.92|24077.92|24195.52|24075.52|24200.21|24080.21|24195.52|24075.52|10
1635774490000|2021-11-01 13:48:10|24195.51|24075.51|24193.23|24073.23|24198.3|24078.3|24193.23|24073.23|10
1635774500000|2021-11-01 13:48:20|24193.12|24073.12|24187.31|24067.31|24193.13|24073.13|24187.31|24067.31|10
1635774510000|2021-11-01 13:48:30|24186.66|24066.66|24180.98|24060.98|24186.8|24066.8|24180.98|24060.98|10
1635774520000|2021-11-01 13:48:40|24179.91|24059.91|24167.53|24047.53|24179.91|24059.91|24167.53|24047.53|10
1635774530000|2021-11-01 13:48:50|24168.51|24048.51|24157.06|24037.06|24168.51|24048.51|24157.06|24037.06|10
1635774540000|2021-11-01 13:49:00|24157.78|24037.78|24158.49|24038.49|24161.08|24041.08|24157.56|24037.56|10
1635774550000|2021-11-01 13:49:10|24158.47|24038.47|24151.54|24031.54|24158.47|24038.47|24151.54|24031.54|10
1635774560000|2021-11-01 13:49:20|24150.98|24030.98|24144.01|24024.01|24150.98|24030.98|24144.01|24024.01|10
1635774570000|2021-11-01 13:49:30|24144.54|24024.54|24150.29|24030.29|24150.29|24030.29|24144.54|24024.54|10
1635774580000|2021-11-01 13:49:40|24150.6|24030.6|24151.28|24031.28|24154|24034|24150.6|24030.6|10
1635774590000|2021-11-01 13:49:50|24149.52|24029.52|24138.41|24018.41|24149.52|24029.52|24136.91|24016.91|10
1635774600000|2021-11-01 13:50:00|24136.69|24016.69|24124.61|24004.61|24136.69|24016.69|24123.86|24003.86|10
1635774610000|2021-11-01 13:50:10|24124.62|24004.62|24123.89|24003.89|24126.33|24006.33|24123.17|24003.17|10
1635774620000|2021-11-01 13:50:20|24124.72|24004.72|24121.53|24001.53|24124.72|24004.72|24120|24000|10
1635774630000|2021-11-01 13:50:30|24121.77|24001.77|24124.85|24004.85|24124.85|24004.85|24121.77|24001.77|9
1635774640000|2021-11-01 13:50:40|24125.55|24005.55|24126.17|24006.17|24126.97|24006.97|24125.55|24005.55|10
1635774650000|2021-11-01 13:50:50|24126.48|24006.48|24127.07|24007.07|24127.07|24007.07|24126.03|24006.03|10
1635774660000|2021-11-01 13:51:00|24127.83|24007.83|24135.53|24015.53|24135.53|24015.53|24127.05|24007.05|10
1635774670000|2021-11-01 13:51:10|24135.92|24015.92|24137.84|24017.84|24137.84|24017.84|24135.92|24015.92|10
1635774680000|2021-11-01 13:51:20|24138.78|24018.78|24143.83|24023.83|24143.83|24023.83|24138.78|24018.78|10
1635774690000|2021-11-01 13:51:30|24145.03|24025.03|24147.43|24027.43|24147.43|24027.43|24143.78|24023.78|10
1635774700000|2021-11-01 13:51:40|24147.35|24027.35|24157.87|24037.87|24157.87|24037.87|24147.08|24027.08|10
1635774710000|2021-11-01 13:51:50|24157.66|24037.66|24170.57|24050.57|24170.57|24050.57|24157.66|24037.66|10
1635774720000|2021-11-01 13:52:00|24171.44|24051.44|24173.9|24053.9|24174.38|24054.38|24171.44|24051.44|10
1635774730000|2021-11-01 13:52:10|24174.26|24054.26|24180.46|24060.46|24181.13|24061.13|24174.26|24054.26|10
1635774740000|2021-11-01 13:52:20|24180.38|24060.38|24188.69|24068.69|24188.69|24068.69|24180.38|24060.38|10
1635774750000|2021-11-01 13:52:30|24189.29|24069.29|24185.29|24065.29|24189.29|24069.29|24184.95|24064.95|10
1635774760000|2021-11-01 13:52:40|24185.24|24065.24|24187.46|24067.46|24187.46|24067.46|24185.24|24065.24|10
1635774770000|2021-11-01 13:52:50|24187.24|24067.24|24193.08|24073.08|24193.08|24073.08|24186.83|24066.83|10
1635774780000|2021-11-01 13:53:00|24192.74|24072.74|24194.13|24074.13|24195.83|24075.83|24192.63|24072.63|10
1635774790000|2021-11-01 13:53:10|24195.61|24075.61|24201.78|24081.78|24201.78|24081.78|24195.61|24075.61|10
1635774800000|2021-11-01 13:53:20|24202.88|24082.88|24205.91|24085.91|24206.28|24086.28|24202.88|24082.88|10
1635774810000|2021-11-01 13:53:30|24205.87|24085.87|24199.96|24079.96|24205.87|24085.87|24199.96|24079.96|10
1635774820000|2021-11-01 13:53:40|24200.14|24080.14|24203.72|24083.72|24203.72|24083.72|24200.14|24080.14|10
1635774830000|2021-11-01 13:53:50|24204.15|24084.15|24201.11|24081.11|24205.96|24085.96|24200.04|24080.04|10
1635774840000|2021-11-01 13:54:00|24201.15|24081.15|24204.49|24084.49|24204.49|24084.49|24200.87|24080.87|9
1635774850000|2021-11-01 13:54:10|24204.41|24084.41|24202.39|24082.39|24207.35|24087.35|24202.39|24082.39|10
1635774860000|2021-11-01 13:54:20|24206.27|24086.27|24212.49|24092.49|24212.49|24092.49|24206.27|24086.27|10
1635774870000|2021-11-01 13:54:30|24212.75|24092.75|24215.83|24095.83|24215.86|24095.86|24212.75|24092.75|10
1635774880000|2021-11-01 13:54:40|24214.15|24094.15|24218.38|24098.38|24218.38|24098.38|24214.15|24094.15|10
1635774890000|2021-11-01 13:54:50|24219.38|24099.38|24218.36|24098.36|24219.38|24099.38|24217.01|24097.01|10
1635774900000|2021-11-01 13:55:00|24219.63|24099.63|24226.39|24106.39|24227.6|24107.6|24216.63|24096.63|10
1635774910000|2021-11-01 13:55:10|24227.81|24107.81|24233.94|24113.94|24233.96|24113.96|24227.81|24107.81|10
1635774920000|2021-11-01 13:55:20|24235|24115|24236.91|24116.91|24240.43|24120.43|24235|24115|10
1635774930000|2021-11-01 13:55:30|24234.66|24114.66|24231.72|24111.72|24234.66|24114.66|24230.29|24110.29|10
1635774940000|2021-11-01 13:55:40|24232.22|24112.22|24233.76|24113.76|24235.18|24115.18|24232.21|24112.21|10
1635774950000|2021-11-01 13:55:50|24232.6|24112.6|24231.66|24111.66|24232.6|24112.6|24230.54|24110.54|9
1635774960000|2021-11-01 13:56:00|24233.6|24113.6|24232.2|24112.2|24234.59|24114.59|24232.2|24112.2|9
1635774970000|2021-11-01 13:56:10|24231.86|24111.86|24226.15|24106.15|24231.86|24111.86|24226.15|24106.15|10
1635774980000|2021-11-01 13:56:20|24225.99|24105.99|24225.11|24105.11|24228.28|24108.28|24225.11|24105.11|10
1635774990000|2021-11-01 13:56:30|24224.86|24104.86|24219.49|24099.49|24224.86|24104.86|24218.98|24098.98|10
1635775000000|2021-11-01 13:56:40|24220.5|24100.5|24216.15|24096.15|24220.5|24100.5|24214.57|24094.57|10
1635775010000|2021-11-01 13:56:50|24216.18|24096.18|24219.6|24099.6|24219.87|24099.87|24216.18|24096.18|10
1635775020000|2021-11-01 13:57:00|24218.77|24098.77|24219.88|24099.88|24220.64|24100.64|24218.77|24098.77|10
1635775030000|2021-11-01 13:57:10|24220.35|24100.35|24225.09|24105.09|24225.09|24105.09|24219.68|24099.68|10
1635775040000|2021-11-01 13:57:20|24224.85|24104.85|24226.72|24106.72|24227.2|24107.2|24224.85|24104.85|10
1635775050000|2021-11-01 13:57:30|24225.26|24105.26|24216.01|24096.01|24225.26|24105.26|24216.01|24096.01|10
1635775060000|2021-11-01 13:57:40|24215.36|24095.36|24210.47|24090.47|24215.36|24095.36|24207.98|24087.98|10
1635775070000|2021-11-01 13:57:50|24212.03|24092.03|24214.32|24094.32|24214.32|24094.32|24212.03|24092.03|10
1635775080000|2021-11-01 13:58:00|24216.07|24096.07|24218.46|24098.46|24219.42|24099.42|24215.86|24095.86|10
1635775090000|2021-11-01 13:58:10|24218.96|24098.96|24222.58|24102.58|24222.77|24102.77|24218.96|24098.96|10
1635775100000|2021-11-01 13:58:20|24223.87|24103.87|24226.32|24106.32|24226.34|24106.34|24223.87|24103.87|9
1635775110000|2021-11-01 13:58:30|24225.58|24105.58|24227.09|24107.09|24228.35|24108.35|24225.58|24105.58|10
1635775120000|2021-11-01 13:58:40|24227.63|24107.63|24228.9|24108.9|24230.14|24110.14|24227.63|24107.63|10
1635775130000|2021-11-01 13:58:50|24229.55|24109.55|24224.96|24104.96|24229.55|24109.55|24223.94|24103.94|10
1635775140000|2021-11-01 13:59:00|24225.35|24105.35|24232.75|24112.75|24232.75|24112.75|24225.35|24105.35|10
1635775150000|2021-11-01 13:59:10|24233.91|24113.91|24239.84|24119.84|24239.92|24119.92|24233.91|24113.91|10
1635775160000|2021-11-01 13:59:20|24239.18|24119.18|24239.26|24119.26|24239.62|24119.62|24237.42|24117.42|10
1635775170000|2021-11-01 13:59:30|24239.98|24119.98|24242.91|24122.91|24243.44|24123.44|24239.27|24119.27|10
1635775180000|2021-11-01 13:59:40|24241.44|24121.44|24241.03|24121.03|24242.16|24122.16|24239.47|24119.47|9
1635775190000|2021-11-01 13:59:50|24242.08|24122.08|24242.09|24122.09|24243.25|24123.25|24241.63|24121.63|10
1635775200000|2021-11-01 14:00:00|24242.36|24122.36|24244.4|24124.4|24244.9|24124.9|24241.34|24121.34|10
1635775210000|2021-11-01 14:00:10|24243.72|24123.72|24241.53|24121.53|24243.96|24123.96|24238.01|24118.01|10
1635775220000|2021-11-01 14:00:20|24242|24122|24246.9|24126.9|24246.9|24126.9|24242|24122|10
1635775230000|2021-11-01 14:00:30|24249.18|24129.18|24247.76|24127.76|24250.75|24130.75|24247.76|24127.76|10
1635775240000|2021-11-01 14:00:40|24247.42|24127.42|24230.99|24110.99|24247.42|24127.42|24230.99|24110.99|10
1635775250000|2021-11-01 14:00:50|24230.86|24110.86|24223.05|24103.05|24230.86|24110.86|24222.3|24102.3|10
1635775260000|2021-11-01 14:01:00|24222.77|24102.77|24223.35|24103.35|24224.38|24104.38|24222.67|24102.67|10
1635775270000|2021-11-01 14:01:10|24224.05|24104.05|24223.12|24103.12|24225.5|24105.5|24222.91|24102.91|10
1635775280000|2021-11-01 14:01:20|24222.64|24102.64|24226.23|24106.23|24226.69|24106.69|24222.64|24102.64|9
1635775290000|2021-11-01 14:01:30|24223.6|24103.6|24221.58|24101.58|24223.6|24103.6|24220.83|24100.83|10
1635775300000|2021-11-01 14:01:40|24221.08|24101.08|24223.61|24103.61|24223.61|24103.61|24221.08|24101.08|10
1635775310000|2021-11-01 14:01:50|24223.33|24103.33|24220.57|24100.57|24223.33|24103.33|24220.28|24100.28|9
1635775320000|2021-11-01 14:02:00|24220.15|24100.15|24213.24|24093.24|24220.15|24100.15|24212.99|24092.99|10
1635775330000|2021-11-01 14:02:10|24213.93|24093.93|24214.28|24094.28|24214.28|24094.28|24211.11|24091.11|10
1635775340000|2021-11-01 14:02:20|24214.73|24094.73|24217.37|24097.37|24217.87|24097.87|24214.73|24094.73|10
1635775350000|2021-11-01 14:02:30|24216.11|24096.11|24213.34|24093.34|24216.11|24096.11|24211.96|24091.96|10
1635775360000|2021-11-01 14:02:40|24212.76|24092.76|24211.01|24091.01|24213.51|24093.51|24210.69|24090.69|10
1635775370000|2021-11-01 14:02:50|24209.32|24089.32|24200.87|24080.87|24209.32|24089.32|24200.34|24080.34|10
1635775380000|2021-11-01 14:03:00|24199.56|24079.56|24197.43|24077.43|24199.64|24079.64|24197.43|24077.43|10
1635775390000|2021-11-01 14:03:10|24197.88|24077.88|24183.96|24063.96|24197.88|24077.88|24183.53|24063.53|10
1635775400000|2021-11-01 14:03:20|24183.54|24063.54|24172.99|24052.99|24183.54|24063.54|24172.99|24052.99|10
1635775410000|2021-11-01 14:03:30|24171.72|24051.72|24173.85|24053.85|24173.85|24053.85|24169.67|24049.67|10
1635775420000|2021-11-01 14:03:40|24173.39|24053.39|24172.74|24052.74|24174.59|24054.59|24172.35|24052.35|10
1635775430000|2021-11-01 14:03:50|24173.23|24053.23|24173.9|24053.9|24174.23|24054.23|24172.57|24052.57|10
1635775440000|2021-11-01 14:04:00|24176.19|24056.19|24178.57|24058.57|24178.57|24058.57|24175.96|24055.96|10
1635775450000|2021-11-01 14:04:10|24176.51|24056.51|24168.9|24048.9|24176.51|24056.51|24168.9|24048.9|10
1635775460000|2021-11-01 14:04:20|24168.61|24048.61|24172.94|24052.94|24172.94|24052.94|24167.43|24047.43|10
1635775470000|2021-11-01 14:04:30|24173.54|24053.54|24168.48|24048.48|24174.73|24054.73|24168.45|24048.45|10
1635775480000|2021-11-01 14:04:40|24166.96|24046.96|24159.24|24039.24|24166.96|24046.96|24159.24|24039.24|10
1635775490000|2021-11-01 14:04:50|24159.22|24039.22|24157.5|24037.5|24161.03|24041.03|24157.06|24037.06|10
1635775500000|2021-11-01 14:05:00|24160.1|24040.1|24171.21|24051.21|24171.21|24051.21|24160.1|24040.1|10
1635775510000|2021-11-01 14:05:10|24172.68|24052.68|24179.95|24059.95|24179.95|24059.95|24172.68|24052.68|10
1635775520000|2021-11-01 14:05:20|24181.5|24061.5|24183.69|24063.69|24184.42|24064.42|24181.16|24061.16|10
1635775530000|2021-11-01 14:05:30|24183.46|24063.46|24184.99|24064.99|24185.35|24065.35|24182.95|24062.95|10
1635775540000|2021-11-01 14:05:40|24185.02|24065.02|24182.49|24062.49|24185.02|24065.02|24179.62|24059.62|10
1635775550000|2021-11-01 14:05:50|24183.49|24063.49|24179.96|24059.96|24184.91|24064.91|24179.96|24059.96|10
1635775560000|2021-11-01 14:06:00|24180.08|24060.08|24181.46|24061.46|24182.36|24062.36|24179.65|24059.65|10
1635775570000|2021-11-01 14:06:10|24180.75|24060.75|24180.15|24060.15|24182.38|24062.38|24180.15|24060.15|10
1635775580000|2021-11-01 14:06:20|24180.13|24060.13|24178.44|24058.44|24181.81|24061.81|24178.44|24058.44|10
1635775590000|2021-11-01 14:06:30|24178.53|24058.53|24172.44|24052.44|24178.53|24058.53|24172.44|24052.44|10
1635775600000|2021-11-01 14:06:40|24171.77|24051.77|24172.08|24052.08|24172.64|24052.64|24171.09|24051.09|10
1635775610000|2021-11-01 14:06:50|24172.37|24052.37|24173.81|24053.81|24174.02|24054.02|24172.37|24052.37|10
1635775620000|2021-11-01 14:07:00|24173.16|24053.16|24179.49|24059.49|24179.6|24059.6|24172.71|24052.71|10
1635775630000|2021-11-01 14:07:10|24179.32|24059.32|24180.94|24060.94|24180.94|24060.94|24176.98|24056.98|10
1635775640000|2021-11-01 14:07:20|24179.08|24059.08|24178.64|24058.64|24180.04|24060.04|24177.42|24057.42|10
1635775650000|2021-11-01 14:07:30|24177.17|24057.17|24174.88|24054.88|24177.65|24057.65|24174.53|24054.53|10
1635775660000|2021-11-01 14:07:40|24174.33|24054.33|24173.99|24053.99|24175.45|24055.45|24171.76|24051.76|10
1635775670000|2021-11-01 14:07:50|24173.91|24053.91|24173.75|24053.75|24174.06|24054.06|24171.26|24051.26|10
1635775680000|2021-11-01 14:08:00|24174.03|24054.03|24173.61|24053.61|24175.12|24055.12|24172.51|24052.51|10
1635775690000|2021-11-01 14:08:10|24171.01|24051.01|24174.74|24054.74|24174.74|24054.74|24171.01|24051.01|10
1635775700000|2021-11-01 14:08:20|24175.92|24055.92|24175.42|24055.42|24177.62|24057.62|24175.36|24055.36|10
1635775710000|2021-11-01 14:08:30|24175.14|24055.14|24174.82|24054.82|24177.26|24057.26|24174.82|24054.82|10
1635775720000|2021-11-01 14:08:40|24174.73|24054.73|24173.11|24053.11|24174.73|24054.73|24172.82|24052.82|9
1635775730000|2021-11-01 14:08:50|24173.16|24053.16|24172.89|24052.89|24175.49|24055.49|24172.89|24052.89|10
1635775740000|2021-11-01 14:09:00|24172.84|24052.84|24167.96|24047.96|24172.84|24052.84|24167.85|24047.85|10
1635775750000|2021-11-01 14:09:10|24167.38|24047.38|24167.23|24047.23|24167.88|24047.88|24166.95|24046.95|10
1635775760000|2021-11-01 14:09:20|24167.44|24047.44|24170.67|24050.67|24170.67|24050.67|24167.15|24047.15|10
1635775770000|2021-11-01 14:09:30|24171.05|24051.05|24175.46|24055.46|24175.51|24055.51|24170.73|24050.73|10
1635775780000|2021-11-01 14:09:40|24175.28|24055.28|24177.36|24057.36|24177.59|24057.59|24175.07|24055.07|10
1635775790000|2021-11-01 14:09:50|24176.36|24056.36|24182.51|24062.51|24182.51|24062.51|24176.36|24056.36|10
1635775800000|2021-11-01 14:10:00|24183.67|24063.67|24187.2|24067.2|24188.03|24068.03|24183.67|24063.67|10
1635775810000|2021-11-01 14:10:10|24187.32|24067.32|24187.31|24067.31|24188.97|24068.97|24186.51|24066.51|10
1635775820000|2021-11-01 14:10:20|24188|24068|24184.73|24064.73|24188|24068|24184.73|24064.73|10
1635775830000|2021-11-01 14:10:30|24184.85|24064.85|24185.81|24065.81|24186.97|24066.97|24184.85|24064.85|10
1635775840000|2021-11-01 14:10:40|24186.05|24066.05|24188.68|24068.68|24188.68|24068.68|24185.82|24065.82|10
1635775850000|2021-11-01 14:10:50|24188.76|24068.76|24189.62|24069.62|24189.62|24069.62|24187.77|24067.77|10
1635775860000|2021-11-01 14:11:00|24190.21|24070.21|24192.74|24072.74|24192.8|24072.8|24189.59|24069.59|9
1635775870000|2021-11-01 14:11:10|24193.38|24073.38|24197.26|24077.26|24197.26|24077.26|24193.38|24073.38|10
1635775880000|2021-11-01 14:11:20|24194.89|24074.89|24197.12|24077.12|24197.37|24077.37|24194.33|24074.33|10
1635775890000|2021-11-01 14:11:30|24199.61|24079.61|24196.61|24076.61|24200.07|24080.07|24194.47|24074.47|10
1635775900000|2021-11-01 14:11:40|24196.76|24076.76|24196.35|24076.35|24198.65|24078.65|24196.35|24076.35|10
1635775910000|2021-11-01 14:11:50|24196.9|24076.9|24197.9|24077.9|24198.04|24078.04|24195.14|24075.14|9
1635775920000|2021-11-01 14:12:00|24198.54|24078.54|24197.11|24077.11|24198.76|24078.76|24196.81|24076.81|10
1635775930000|2021-11-01 14:12:10|24197.55|24077.55|24199.06|24079.06|24199.43|24079.43|24197.5|24077.5|10
1635775940000|2021-11-01 14:12:20|24198.41|24078.41|24197.23|24077.23|24198.41|24078.41|24196.52|24076.52|10
1635775950000|2021-11-01 14:12:30|24197.01|24077.01|24196.55|24076.55|24197.29|24077.29|24196.08|24076.08|10
1635775960000|2021-11-01 14:12:40|24196.4|24076.4|24196.65|24076.65|24197.56|24077.56|24196.4|24076.4|10
1635775970000|2021-11-01 14:12:50|24196.82|24076.82|24197.13|24077.13|24197.19|24077.19|24195.75|24075.75|10
1635775980000|2021-11-01 14:13:00|24196.42|24076.42|24193.66|24073.66|24196.42|24076.42|24193.66|24073.66|10
1635775990000|2021-11-01 14:13:10|24193.49|24073.49|24189.12|24069.12|24193.49|24073.49|24188.39|24068.39|10
1635776000000|2021-11-01 14:13:20|24186.73|24066.73|24188.62|24068.62|24188.86|24068.86|24186.13|24066.13|10
1635776010000|2021-11-01 14:13:30|24189.41|24069.41|24191.88|24071.88|24191.88|24071.88|24188.22|24068.22|10
1635776020000|2021-11-01 14:13:40|24191.91|24071.91|24199.51|24079.51|24199.51|24079.51|24191.91|24071.91|10
1635776030000|2021-11-01 14:13:50|24199.63|24079.63|24203.01|24083.01|24203.01|24083.01|24199.63|24079.63|10
1635776040000|2021-11-01 14:14:00|24202.62|24082.62|24200.97|24080.97|24203.01|24083.01|24199.67|24079.67|10
1635776050000|2021-11-01 14:14:10|24201.11|24081.11|24195.3|24075.3|24201.11|24081.11|24195.3|24075.3|10
1635776060000|2021-11-01 14:14:20|24195.93|24075.93|24185.85|24065.85|24195.93|24075.93|24185.85|24065.85|10
1635776070000|2021-11-01 14:14:30|24184.89|24064.89|24182.81|24062.81|24184.89|24064.89|24182.39|24062.39|10
1635776080000|2021-11-01 14:14:40|24181.37|24061.37|24178.12|24058.12|24181.57|24061.57|24178.12|24058.12|10
1635776090000|2021-11-01 14:14:50|24178.84|24058.84|24178.24|24058.24|24180.85|24060.85|24177.46|24057.46|10
1635776100000|2021-11-01 14:15:00|24178.08|24058.08|24178.77|24058.77|24179.56|24059.56|24178.08|24058.08|10
1635776110000|2021-11-01 14:15:10|24176.63|24056.63|24173.22|24053.22|24176.63|24056.63|24173.22|24053.22|10
1635776120000|2021-11-01 14:15:20|24173.3|24053.3|24171.82|24051.82|24173.41|24053.41|24171.6|24051.6|10
1635776130000|2021-11-01 14:15:30|24171.8|24051.8|24175.78|24055.78|24175.78|24055.78|24171.8|24051.8|10
1635776140000|2021-11-01 14:15:40|24176.28|24056.28|24183.73|24063.73|24183.73|24063.73|24176.28|24056.28|10
1635776150000|2021-11-01 14:15:50|24184.93|24064.93|24189|24069|24189.17|24069.17|24184.93|24064.93|10
1635776160000|2021-11-01 14:16:00|24189.87|24069.87|24193.11|24073.11|24194.23|24074.23|24189.87|24069.87|10
1635776170000|2021-11-01 14:16:10|24192.55|24072.55|24193.68|24073.68|24194.11|24074.11|24191.8|24071.8|10
1635776180000|2021-11-01 14:16:20|24195.03|24075.03|24197.9|24077.9|24197.9|24077.9|24194.62|24074.62|10
1635776190000|2021-11-01 14:16:30|24197.71|24077.71|24201|24081|24201|24081|24197.71|24077.71|10
1635776200000|2021-11-01 14:16:40|24202.33|24082.33|24206.03|24086.03|24206.03|24086.03|24202.33|24082.33|10
1635776210000|2021-11-01 14:16:50|24207.08|24087.08|24217.22|24097.22|24217.22|24097.22|24207.08|24087.08|10
1635776220000|2021-11-01 14:17:00|24217.57|24097.57|24218.74|24098.74|24219.68|24099.68|24217.57|24097.57|10
1635776230000|2021-11-01 14:17:10|24219.05|24099.05|24220.03|24100.03|24221.42|24101.42|24219.05|24099.05|9
1635776240000|2021-11-01 14:17:20|24220.07|24100.07|24221.26|24101.26|24221.26|24101.26|24219.71|24099.71|10
1635776250000|2021-11-01 14:17:30|24222.6|24102.6|24223.3|24103.3|24223.83|24103.83|24221.43|24101.43|10
1635776260000|2021-11-01 14:17:40|24223.56|24103.56|24217.73|24097.73|24223.56|24103.56|24217.73|24097.73|10
1635776270000|2021-11-01 14:17:50|24215.83|24095.83|24212.33|24092.33|24216.07|24096.07|24212.33|24092.33|10
1635776280000|2021-11-01 14:18:00|24210.78|24090.78|24205.67|24085.67|24210.78|24090.78|24205.67|24085.67|9
1635776290000|2021-11-01 14:18:10|24205.39|24085.39|24203.88|24083.88|24205.72|24085.72|24202.62|24082.62|10
1635776300000|2021-11-01 14:18:20|24203.28|24083.28|24208.43|24088.43|24208.43|24088.43|24203.28|24083.28|10
1635776310000|2021-11-01 14:18:30|24208.67|24088.67|24211.4|24091.4|24211.4|24091.4|24207.88|24087.88|10
1635776320000|2021-11-01 14:18:40|24211.76|24091.76|24217.32|24097.32|24217.33|24097.33|24211.76|24091.76|10
1635776330000|2021-11-01 14:18:50|24217.29|24097.29|24218.92|24098.92|24220.37|24100.37|24217.29|24097.29|10
1635776340000|2021-11-01 14:19:00|24219.74|24099.74|24220.54|24100.54|24222.57|24102.57|24219.74|24099.74|10
1635776350000|2021-11-01 14:19:10|24219.53|24099.53|24217.15|24097.15|24219.53|24099.53|24217.15|24097.15|10
1635776360000|2021-11-01 14:19:20|24216.76|24096.76|24218.89|24098.89|24218.89|24098.89|24215.7|24095.7|10
1635776370000|2021-11-01 14:19:30|24219.13|24099.13|24218.08|24098.08|24219.35|24099.35|24217.95|24097.95|10
1635776380000|2021-11-01 14:19:40|24218.36|24098.36|24210.02|24090.02|24218.36|24098.36|24208.97|24088.97|10
1635776390000|2021-11-01 14:19:50|24210.14|24090.14|24209.25|24089.25|24211.21|24091.21|24209.25|24089.25|10
1635776400000|2021-11-01 14:20:00|24208.24|24088.24|24209.14|24089.14|24209.17|24089.17|24207.49|24087.49|10
1635776410000|2021-11-01 14:20:10|24209.21|24089.21|24205.67|24085.67|24209.21|24089.21|24205.67|24085.67|10
1635776420000|2021-11-01 14:20:20|24207.54|24087.54|24208.67|24088.67|24208.67|24088.67|24207.13|24087.13|10
1635776430000|2021-11-01 14:20:30|24209.25|24089.25|24209.13|24089.13|24209.71|24089.71|24206.2|24086.2|10
1635776440000|2021-11-01 14:20:40|24208.79|24088.79|24208.18|24088.18|24210.49|24090.49|24207.39|24087.39|10
1635776450000|2021-11-01 14:20:50|24207.54|24087.54|24201.16|24081.16|24207.68|24087.68|24201.16|24081.16|10
1635776460000|2021-11-01 14:21:00|24201.29|24081.29|24201.19|24081.19|24203.01|24083.01|24200.89|24080.89|10
1635776470000|2021-11-01 14:21:10|24201.93|24081.93|24208.38|24088.38|24208.55|24088.55|24201.93|24081.93|10
1635776480000|2021-11-01 14:21:20|24208.44|24088.44|24212.64|24092.64|24212.64|24092.64|24208.44|24088.44|10
1635776490000|2021-11-01 14:21:30|24213.02|24093.02|24219.48|24099.48|24219.48|24099.48|24213.02|24093.02|10
1635776500000|2021-11-01 14:21:40|24220.02|24100.02|24225.13|24105.13|24225.13|24105.13|24220.02|24100.02|10
1635776510000|2021-11-01 14:21:50|24225.4|24105.4|24226.58|24106.58|24231.25|24111.25|24225.4|24105.4|10
1635776520000|2021-11-01 14:22:00|24226.44|24106.44|24233.25|24113.25|24233.36|24113.36|24224.73|24104.73|10
1635776530000|2021-11-01 14:22:10|24233.89|24113.89|24236.77|24116.77|24237.4|24117.4|24233.89|24113.89|10
1635776540000|2021-11-01 14:22:20|24237.02|24117.02|24235.04|24115.04|24237.99|24117.99|24234.81|24114.81|10
1635776550000|2021-11-01 14:22:30|24234.57|24114.57|24229.6|24109.6|24234.57|24114.57|24229.6|24109.6|10
1635776560000|2021-11-01 14:22:40|24228.82|24108.82|24221.76|24101.76|24228.82|24108.82|24221.76|24101.76|10
1635776570000|2021-11-01 14:22:50|24219.65|24099.65|24216.67|24096.67|24219.84|24099.84|24216.67|24096.67|10
1635776580000|2021-11-01 14:23:00|24216.58|24096.58|24210.48|24090.48|24216.58|24096.58|24210.43|24090.43|10
1635776590000|2021-11-01 14:23:10|24209.99|24089.99|24207.36|24087.36|24209.99|24089.99|24207.12|24087.12|10
1635776600000|2021-11-01 14:23:20|24207.08|24087.08|24205.92|24085.92|24208.49|24088.49|24205.92|24085.92|10
1635776610000|2021-11-01 14:23:30|24204.96|24084.96|24202.11|24082.11|24205.52|24085.52|24202.11|24082.11|10
1635776620000|2021-11-01 14:23:40|24202.06|24082.06|24199.32|24079.32|24202.06|24082.06|24199.32|24079.32|10
1635776630000|2021-11-01 14:23:50|24198.42|24078.42|24195.73|24075.73|24198.42|24078.42|24195.73|24075.73|10
1635776640000|2021-11-01 14:24:00|24195.45|24075.45|24197.02|24077.02|24197.02|24077.02|24194.84|24074.84|10
1635776650000|2021-11-01 14:24:10|24196.34|24076.34|24196.31|24076.31|24197.53|24077.53|24195.75|24075.75|10
1635776660000|2021-11-01 14:24:20|24196.35|24076.35|24197.76|24077.76|24197.94|24077.94|24196.29|24076.29|10
1635776670000|2021-11-01 14:24:30|24198.4|24078.4|24196|24076|24198.4|24078.4|24196|24076|10
1635776680000|2021-11-01 14:24:40|24195.75|24075.75|24195.45|24075.45|24196.31|24076.31|24194.53|24074.53|9
1635776690000|2021-11-01 14:24:50|24195.87|24075.87|24201.2|24081.2|24202.4|24082.4|24195.87|24075.87|10
1635776700000|2021-11-01 14:25:00|24201.26|24081.26|24199.81|24079.81|24201.48|24081.48|24199.05|24079.05|10
1635776710000|2021-11-01 14:25:10|24199.28|24079.28|24197.3|24077.3|24199.28|24079.28|24195.72|24075.72|10
1635776720000|2021-11-01 14:25:20|24197.47|24077.47|24198.25|24078.25|24198.8|24078.8|24196.92|24076.92|10
1635776730000|2021-11-01 14:25:30|24198.62|24078.62|24199.72|24079.72|24201.1|24081.1|24198.62|24078.62|10
1635776740000|2021-11-01 14:25:40|24199.1|24079.1|24194.69|24074.69|24199.1|24079.1|24194.69|24074.69|10
1635776750000|2021-11-01 14:25:50|24194.04|24074.04|24195.43|24075.43|24195.43|24075.43|24194.04|24074.04|10
1635776760000|2021-11-01 14:26:00|24195.37|24075.37|24189.96|24069.96|24195.37|24075.37|24189.96|24069.96|10
1635776770000|2021-11-01 14:26:10|24190.29|24070.29|24186.78|24066.78|24190.29|24070.29|24186.78|24066.78|10
1635776780000|2021-11-01 14:26:20|24186.6|24066.6|24184.84|24064.84|24186.71|24066.71|24184.84|24064.84|10
1635776790000|2021-11-01 14:26:30|24183.81|24063.81|24175.5|24055.5|24183.81|24063.81|24175.5|24055.5|10
1635776800000|2021-11-01 14:26:40|24175.21|24055.21|24172.76|24052.76|24175.21|24055.21|24171.48|24051.48|10
1635776810000|2021-11-01 14:26:50|24174.55|24054.55|24171.09|24051.09|24176.02|24056.02|24171.09|24051.09|10
1635776820000|2021-11-01 14:27:00|24171.04|24051.04|24169.92|24049.92|24171.63|24051.63|24169.04|24049.04|10
1635776830000|2021-11-01 14:27:10|24169.53|24049.53|24172.93|24052.93|24173.96|24053.96|24169.53|24049.53|10
1635776840000|2021-11-01 14:27:20|24172.92|24052.92|24171.04|24051.04|24172.92|24052.92|24170.38|24050.38|10
1635776850000|2021-11-01 14:27:30|24170.66|24050.66|24170.24|24050.24|24171.79|24051.79|24169.16|24049.16|10
1635776860000|2021-11-01 14:27:40|24170.04|24050.04|24174.68|24054.68|24174.68|24054.68|24170.04|24050.04|10
1635776870000|2021-11-01 14:27:50|24175.14|24055.14|24176.67|24056.67|24177.19|24057.19|24175.14|24055.14|10
1635776880000|2021-11-01 14:28:00|24176.3|24056.3|24181|24061|24181|24061|24176.23|24056.23|10
1635776890000|2021-11-01 14:28:10|24181.83|24061.83|24189.73|24069.73|24190|24070|24181.83|24061.83|10
1635776900000|2021-11-01 14:28:20|24190.15|24070.15|24192.36|24072.36|24193.43|24073.43|24190.15|24070.15|10
1635776910000|2021-11-01 14:28:30|24192.61|24072.61|24195.83|24075.83|24195.83|24075.83|24192.61|24072.61|10
1635776920000|2021-11-01 14:28:40|24195.96|24075.96|24195.22|24075.22|24196.33|24076.33|24194.5|24074.5|10
1635776930000|2021-11-01 14:28:50|24194.92|24074.92|24188.86|24068.86|24195.5|24075.5|24188.61|24068.61|10
1635776940000|2021-11-01 14:29:00|24188.59|24068.59|24186.82|24066.82|24190.05|24070.05|24186.43|24066.43|10
1635776950000|2021-11-01 14:29:10|24186.09|24066.09|24189.1|24069.1|24189.64|24069.64|24186.09|24066.09|10
1635776960000|2021-11-01 14:29:20|24191.59|24071.59|24193.5|24073.5|24193.71|24073.71|24191.32|24071.32|10
1635776970000|2021-11-01 14:29:30|24192.59|24072.59|24192.9|24072.9|24193.57|24073.57|24192.59|24072.59|10
1635776980000|2021-11-01 14:29:40|24192.95|24072.95|24191.99|24071.99|24192.95|24072.95|24190.95|24070.95|10
1635776990000|2021-11-01 14:29:50|24191.88|24071.88|24193.37|24073.37|24193.37|24073.37|24191.86|24071.86|10
1635777000000|2021-11-01 14:30:00|24192.8|24072.8|24197.9|24077.9|24197.9|24077.9|24192.49|24072.49|10
1635777010000|2021-11-01 14:30:10|24198.25|24078.25|24196.08|24076.08|24199.98|24079.98|24196.08|24076.08|10
1635777020000|2021-11-01 14:30:20|24197.32|24077.32|24197.48|24077.48|24199.29|24079.29|24197.32|24077.32|10
1635777030000|2021-11-01 14:30:30|24197.6|24077.6|24201.16|24081.16|24201.16|24081.16|24197.6|24077.6|10
1635777040000|2021-11-01 14:30:40|24204|24084|24200.18|24080.18|24204|24084|24200.18|24080.18|10
1635777050000|2021-11-01 14:30:50|24200.53|24080.53|24203.73|24083.73|24203.73|24083.73|24199.89|24079.89|9
1635777060000|2021-11-01 14:31:00|24203.24|24083.24|24204.35|24084.35|24205.91|24085.91|24203.24|24083.24|9
1635777070000|2021-11-01 14:31:10|24205.29|24085.29|24205.24|24085.24|24205.85|24085.85|24204.09|24084.09|10
1635777080000|2021-11-01 14:31:20|24205.08|24085.08|24205|24085|24206.26|24086.26|24204.63|24084.63|10
1635777090000|2021-11-01 14:31:30|24204.8|24084.8|24197.93|24077.93|24204.8|24084.8|24197.93|24077.93|10
1635777100000|2021-11-01 14:31:40|24196.99|24076.99|24197.11|24077.11|24198.95|24078.95|24196.99|24076.99|10
1635777110000|2021-11-01 14:31:50|24196.22|24076.22|24189.58|24069.58|24196.22|24076.22|24189.58|24069.58|10
1635777120000|2021-11-01 14:32:00|24188.74|24068.74|24183.87|24063.87|24188.74|24068.74|24183.87|24063.87|9
1635777130000|2021-11-01 14:32:10|24184.65|24064.65|24176.34|24056.34|24184.65|24064.65|24176.34|24056.34|10
1635777140000|2021-11-01 14:32:20|24176.22|24056.22|24170.16|24050.16|24176.46|24056.46|24170.16|24050.16|10
1635777150000|2021-11-01 14:32:30|24168.47|24048.47|24159.47|24039.47|24168.47|24048.47|24159.47|24039.47|10
1635777160000|2021-11-01 14:32:40|24159.08|24039.08|24154.33|24034.33|24159.84|24039.84|24154.33|24034.33|10
1635777170000|2021-11-01 14:32:50|24153.55|24033.55|24150.94|24030.94|24153.55|24033.55|24149.94|24029.94|10
1635777180000|2021-11-01 14:33:00|24148.86|24028.86|24147.14|24027.14|24148.86|24028.86|24147.14|24027.14|10
1635777190000|2021-11-01 14:33:10|24147.18|24027.18|24144.63|24024.63|24147.18|24027.18|24144.63|24024.63|10
1635777200000|2021-11-01 14:33:20|24144.2|24024.2|24139.52|24019.52|24144.2|24024.2|24138.41|24018.41|10
1635777210000|2021-11-01 14:33:30|24140.1|24020.1|24145.31|24025.31|24145.31|24025.31|24140.1|24020.1|10
1635777220000|2021-11-01 14:33:40|24147.61|24027.61|24151.6|24031.6|24151.6|24031.6|24147.61|24027.61|10
1635777230000|2021-11-01 14:33:50|24153.16|24033.16|24157.75|24037.75|24157.76|24037.76|24153.16|24033.16|10
1635777240000|2021-11-01 14:34:00|24158.91|24038.91|24157.25|24037.25|24158.91|24038.91|24156.84|24036.84|10
1635777250000|2021-11-01 14:34:10|24157.39|24037.39|24159.43|24039.43|24159.67|24039.67|24156.52|24036.52|10
1635777260000|2021-11-01 14:34:20|24159.16|24039.16|24162.23|24042.23|24162.23|24042.23|24159.16|24039.16|10
1635777270000|2021-11-01 14:34:30|24163.16|24043.16|24165.93|24045.93|24166.36|24046.36|24163.16|24043.16|10
1635777280000|2021-11-01 14:34:40|24166.09|24046.09|24169.96|24049.96|24169.97|24049.97|24165.8|24045.8|10
1635777290000|2021-11-01 14:34:50|24170.21|24050.21|24168.59|24048.59|24170.55|24050.55|24168.59|24048.59|9
1635777300000|2021-11-01 14:35:00|24168.27|24048.27|24165.76|24045.76|24168.27|24048.27|24165.32|24045.32|10
1635777310000|2021-11-01 14:35:10|24165.58|24045.58|24167.11|24047.11|24167.98|24047.98|24165.58|24045.58|10
1635777320000|2021-11-01 14:35:20|24167.57|24047.57|24165.48|24045.48|24168.37|24048.37|24165.48|24045.48|10
1635777330000|2021-11-01 14:35:30|24165.61|24045.61|24163.17|24043.17|24165.61|24045.61|24163.17|24043.17|10
1635777340000|2021-11-01 14:35:40|24162.82|24042.82|24159.44|24039.44|24162.82|24042.82|24159.44|24039.44|10
1635777350000|2021-11-01 14:35:50|24159.08|24039.08|24149|24029|24159.08|24039.08|24149|24029|10
1635777360000|2021-11-01 14:36:00|24149.13|24029.13|24146.19|24026.19|24149.42|24029.42|24145.65|24025.65|10
1635777370000|2021-11-01 14:36:10|24145.48|24025.48|24139.88|24019.88|24145.48|24025.48|24139.88|24019.88|10
1635777380000|2021-11-01 14:36:20|24139.92|24019.92|24134.54|24014.54|24139.92|24019.92|24134.33|24014.33|10
1635777390000|2021-11-01 14:36:30|24134.7|24014.7|24138.94|24018.94|24138.94|24018.94|24134.7|24014.7|10
1635777400000|2021-11-01 14:36:40|24138.83|24018.83|24143.05|24023.05|24143.05|24023.05|24138.83|24018.83|10
1635777410000|2021-11-01 14:36:50|24142.23|24022.23|24139.39|24019.39|24142.23|24022.23|24139.39|24019.39|10
1635777420000|2021-11-01 14:37:00|24138.04|24018.04|24137.56|24017.56|24138.04|24018.04|24137.2|24017.2|10
1635777430000|2021-11-01 14:37:10|24136.11|24016.11|24135.57|24015.57|24137.43|24017.43|24134.6|24014.6|10
1635777440000|2021-11-01 14:37:20|24136.46|24016.46|24138.04|24018.04|24138.04|24018.04|24136.21|24016.21|10
1635777450000|2021-11-01 14:37:30|24138.31|24018.31|24135.63|24015.63|24138.31|24018.31|24135.63|24015.63|10
1635777460000|2021-11-01 14:37:40|24135.74|24015.74|24133.93|24013.93|24135.92|24015.92|24133.83|24013.83|10
1635777470000|2021-11-01 14:37:50|24133.38|24013.38|24133.95|24013.95|24134.06|24014.06|24133.38|24013.38|10
1635777480000|2021-11-01 14:38:00|24133.4|24013.4|24132.48|24012.48|24133.68|24013.68|24130.42|24010.42|9
1635777490000|2021-11-01 14:38:10|24130.37|24010.37|24132|24012|24132.65|24012.65|24130.37|24010.37|10
1635777500000|2021-11-01 14:38:20|24132.13|24012.13|24132.5|24012.5|24132.86|24012.86|24131.93|24011.93|10
1635777510000|2021-11-01 14:38:30|24132.33|24012.33|24132.34|24012.34|24132.93|24012.93|24131.77|24011.77|10
1635777520000|2021-11-01 14:38:40|24133.69|24013.69|24133.04|24013.04|24135.41|24015.41|24132.46|24012.46|10
1635777530000|2021-11-01 14:38:50|24132.11|24012.11|24128.81|24008.81|24132.11|24012.11|24128.34|24008.34|10
1635777540000|2021-11-01 14:39:00|24127.91|24007.91|24128.18|24008.18|24129.34|24009.34|24127.31|24007.31|10
1635777550000|2021-11-01 14:39:10|24128.37|24008.37|24128.38|24008.38|24129.02|24009.02|24127.95|24007.95|10
1635777560000|2021-11-01 14:39:20|24128.23|24008.23|24123.88|24003.88|24128.23|24008.23|24123.88|24003.88|10
1635777570000|2021-11-01 14:39:30|24124.36|24004.36|24123.27|24003.27|24124.49|24004.49|24123.27|24003.27|10
1635777580000|2021-11-01 14:39:40|24123.12|24003.12|24122.31|24002.31|24123.82|24003.82|24121.92|24001.92|10
1635777590000|2021-11-01 14:39:50|24122.13|24002.13|24128.27|24008.27|24128.27|24008.27|24121.39|24001.39|10
1635777600000|2021-11-01 14:40:00|24129.75|24009.75|24133.47|24013.47|24133.61|24013.61|24129.68|24009.68|10
1635777610000|2021-11-01 14:40:10|24134.15|24014.15|24133.43|24013.43|24135.24|24015.24|24133.43|24013.43|9
1635777620000|2021-11-01 14:40:20|24133.52|24013.52|24132.98|24012.98|24134.85|24014.85|24132.5|24012.5|10
1635777630000|2021-11-01 14:40:30|24132.53|24012.53|24133.79|24013.79|24134.07|24014.07|24132.38|24012.38|10
1635777640000|2021-11-01 14:40:40|24133.75|24013.75|24131.03|24011.03|24133.99|24013.99|24131.03|24011.03|10
1635777650000|2021-11-01 14:40:50|24131.11|24011.11|24131.55|24011.55|24131.59|24011.59|24129.78|24009.78|10
1635777660000|2021-11-01 14:41:00|24131.45|24011.45|24136.16|24016.16|24136.16|24016.16|24131.45|24011.45|10
1635777670000|2021-11-01 14:41:10|24135.98|24015.98|24136.87|24016.87|24136.87|24016.87|24135.06|24015.06|10
1635777680000|2021-11-01 14:41:20|24137.45|24017.45|24137.96|24017.96|24137.96|24017.96|24135.9|24015.9|10
1635777690000|2021-11-01 14:41:30|24137.75|24017.75|24137.39|24017.39|24138.29|24018.29|24137.08|24017.08|10
1635777700000|2021-11-01 14:41:40|24137.5|24017.5|24137.11|24017.11|24137.5|24017.5|24135.9|24015.9|10
1635777710000|2021-11-01 14:41:50|24137.98|24017.98|24134.57|24014.57|24138.86|24018.86|24134.33|24014.33|10
1635777720000|2021-11-01 14:42:00|24134.94|24014.94|24134.19|24014.19|24134.94|24014.94|24133.79|24013.79|10
1635777730000|2021-11-01 14:42:10|24133.03|24013.03|24132.8|24012.8|24133.23|24013.23|24132.09|24012.09|10
1635777740000|2021-11-01 14:42:20|24133.03|24013.03|24133.15|24013.15|24134.23|24014.23|24132.48|24012.48|9
1635777750000|2021-11-01 14:42:30|24132.83|24012.83|24127.2|24007.2|24132.83|24012.83|24127.2|24007.2|10
1635777760000|2021-11-01 14:42:40|24126.83|24006.83|24120.61|24000.61|24126.83|24006.83|24120.61|24000.61|10
1635777770000|2021-11-01 14:42:50|24120.4|24000.4|24117.25|23997.25|24120.4|24000.4|24116.06|23996.06|10
1635777780000|2021-11-01 14:43:00|24118.29|23998.29|24117.79|23997.79|24118.74|23998.74|24117.79|23997.79|10
1635777790000|2021-11-01 14:43:10|24118.2|23998.2|24118.27|23998.27|24118.68|23998.68|24117.54|23997.54|10
1635777800000|2021-11-01 14:43:20|24118.98|23998.98|24119.24|23999.24|24119.64|23999.64|24118.98|23998.98|9
1635777810000|2021-11-01 14:43:30|24120.56|24000.56|24119.54|23999.54|24120.86|24000.86|24119.54|23999.54|9
1635777820000|2021-11-01 14:43:40|24119.2|23999.2|24117.72|23997.72|24119.6|23999.6|24117.1|23997.1|10
1635777830000|2021-11-01 14:43:50|24117.58|23997.58|24120.42|24000.42|24120.42|24000.42|24115.51|23995.51|10
1635777840000|2021-11-01 14:44:00|24120.6|24000.6|24123.05|24003.05|24123.44|24003.44|24120.6|24000.6|10
1635777850000|2021-11-01 14:44:10|24122.74|24002.74|24118.18|23998.18|24122.74|24002.74|24118.18|23998.18|10
1635777860000|2021-11-01 14:44:20|24118.05|23998.05|24117.04|23997.04|24118.09|23998.09|24117.04|23997.04|10
1635777870000|2021-11-01 14:44:30|24117.43|23997.43|24117.94|23997.94|24118.68|23998.68|24116.73|23996.73|10
1635777880000|2021-11-01 14:44:40|24118.36|23998.36|24116.66|23996.66|24118.63|23998.63|24116.66|23996.66|9
1635777890000|2021-11-01 14:44:50|24116.76|23996.76|24116.86|23996.86|24117.71|23997.71|24116.12|23996.12|10
1635777900000|2021-11-01 14:45:00|24116.63|23996.63|24122.9|24002.9|24122.9|24002.9|24115.87|23995.87|10
1635777910000|2021-11-01 14:45:10|24124.24|24004.24|24132.6|24012.6|24133.46|24013.46|24124.24|24004.24|10
1635777920000|2021-11-01 14:45:20|24132.66|24012.66|24134.17|24014.17|24134.86|24014.86|24132.66|24012.66|10
1635777930000|2021-11-01 14:45:30|24134.21|24014.21|24131.11|24011.11|24134.21|24014.21|24131.11|24011.11|10
1635777940000|2021-11-01 14:45:40|24130.45|24010.45|24131.8|24011.8|24132|24012|24129.84|24009.84|10
1635777950000|2021-11-01 14:45:50|24132.41|24012.41|24130.33|24010.33|24132.41|24012.41|24130.33|24010.33|10
1635777960000|2021-11-01 14:46:00|24130.6|24010.6|24125.99|24005.99|24130.6|24010.6|24125.99|24005.99|10
1635777970000|2021-11-01 14:46:10|24125.7|24005.7|24126.91|24006.91|24127.16|24007.16|24125.7|24005.7|9
1635777980000|2021-11-01 14:46:20|24126.64|24006.64|24125.99|24005.99|24126.86|24006.86|24125.39|24005.39|9
1635777990000|2021-11-01 14:46:30|24126.01|24006.01|24125.33|24005.33|24126.01|24006.01|24125.01|24005.01|10
1635778000000|2021-11-01 14:46:40|24124.86|24004.86|24126.42|24006.42|24126.42|24006.42|24124.86|24004.86|10
1635778010000|2021-11-01 14:46:50|24125.68|24005.68|24126.09|24006.09|24126.46|24006.46|24124.72|24004.72|10
1635778020000|2021-11-01 14:47:00|24126.35|24006.35|24128.94|24008.94|24129.34|24009.34|24126.35|24006.35|10
1635778030000|2021-11-01 14:47:10|24129.17|24009.17|24128.05|24008.05|24129.43|24009.43|24128.05|24008.05|10
1635778040000|2021-11-01 14:47:20|24129.47|24009.47|24124.93|24004.93|24130.35|24010.35|24124.93|24004.93|9
1635778050000|2021-11-01 14:47:30|24123.11|24003.11|24107.35|23987.35|24123.11|24003.11|24106.19|23986.19|10
1635778060000|2021-11-01 14:47:40|24105.07|23985.07|24106.73|23986.73|24106.73|23986.73|24100.37|23980.37|10
1635778070000|2021-11-01 14:47:50|24107.86|23987.86|24111.96|23991.96|24113.76|23993.76|24107.86|23987.86|10
1635778080000|2021-11-01 14:48:00|24112.06|23992.06|24112|23992|24113.38|23993.38|24111.83|23991.83|10
1635778090000|2021-11-01 14:48:10|24111.85|23991.85|24112.56|23992.56|24112.78|23992.78|24111.85|23991.85|10
1635778100000|2021-11-01 14:48:20|24112.89|23992.89|24114.87|23994.87|24114.87|23994.87|24112.89|23992.89|10
1635778110000|2021-11-01 14:48:30|24114.53|23994.53|24117.55|23997.55|24117.55|23997.55|24114.53|23994.53|10
1635778120000|2021-11-01 14:48:40|24117.84|23997.84|24124.16|24004.16|24124.16|24004.16|24117.84|23997.84|10
1635778130000|2021-11-01 14:48:50|24125.19|24005.19|24129.53|24009.53|24130.58|24010.58|24125.19|24005.19|10
1635778140000|2021-11-01 14:49:00|24129.79|24009.79|24133.09|24013.09|24133.09|24013.09|24129.79|24009.79|10
1635778150000|2021-11-01 14:49:10|24131.59|24011.59|24134.32|24014.32|24134.89|24014.89|24130.49|24010.49|10
1635778160000|2021-11-01 14:49:20|24134.28|24014.28|24138.41|24018.41|24140.56|24020.56|24134.28|24014.28|10
1635778170000|2021-11-01 14:49:30|24138.18|24018.18|24139.05|24019.05|24139.05|24019.05|24137.72|24017.72|10
1635778180000|2021-11-01 14:49:40|24138.04|24018.04|24136.07|24016.07|24138.04|24018.04|24135.83|24015.83|10
1635778190000|2021-11-01 14:49:50|24136.26|24016.26|24138.38|24018.38|24139.1|24019.1|24136.26|24016.26|10
1635778200000|2021-11-01 14:50:00|24138.69|24018.69|24137.58|24017.58|24138.69|24018.69|24137.34|24017.34|10
1635778210000|2021-11-01 14:50:10|24137.83|24017.83|24139.58|24019.58|24139.58|24019.58|24136.45|24016.45|9
1635778220000|2021-11-01 14:50:20|24139.79|24019.79|24138.04|24018.04|24140.24|24020.24|24138.04|24018.04|10
1635778230000|2021-11-01 14:50:30|24138.26|24018.26|24135.87|24015.87|24138.69|24018.69|24135.4|24015.4|10
1635778240000|2021-11-01 14:50:40|24135.62|24015.62|24128.05|24008.05|24135.62|24015.62|24128.05|24008.05|10
1635778250000|2021-11-01 14:50:50|24127.26|24007.26|24119.99|23999.99|24127.26|24007.26|24119.99|23999.99|10
1635778260000|2021-11-01 14:51:00|24119.82|23999.82|24110.28|23990.28|24119.82|23999.82|24110.28|23990.28|10
1635778270000|2021-11-01 14:51:10|24110.09|23990.09|24097.96|23977.96|24110.09|23990.09|24096.08|23976.08|10
1635778280000|2021-11-01 14:51:20|24095.38|23975.38|24089.16|23969.16|24096.71|23976.71|24089.16|23969.16|10
1635778290000|2021-11-01 14:51:30|24087.96|23967.96|24086.54|23966.54|24087.96|23967.96|24085.36|23965.36|9
1635778300000|2021-11-01 14:51:40|24085.77|23965.77|24086.48|23966.48|24088.12|23968.12|24085.77|23965.77|10
1635778310000|2021-11-01 14:51:50|24088.22|23968.22|24092.49|23972.49|24092.49|23972.49|24088.22|23968.22|10
1635778320000|2021-11-01 14:52:00|24092.25|23972.25|24095.3|23975.3|24096.38|23976.38|24092.25|23972.25|10
1635778330000|2021-11-01 14:52:10|24094.44|23974.44|24099.38|23979.38|24099.38|23979.38|24094.44|23974.44|10
1635778340000|2021-11-01 14:52:20|24099.69|23979.69|24106.22|23986.22|24106.22|23986.22|24099.69|23979.69|10
1635778350000|2021-11-01 14:52:30|24106.12|23986.12|24109.25|23989.25|24109.25|23989.25|24105.86|23985.86|9
1635778360000|2021-11-01 14:52:40|24109.75|23989.75|24116.76|23996.76|24116.76|23996.76|24109.75|23989.75|10
1635778370000|2021-11-01 14:52:50|24117.39|23997.39|24117.18|23997.18|24122.6|24002.6|24117.18|23997.18|10
1635778380000|2021-11-01 14:53:00|24117.35|23997.35|24112.07|23992.07|24117.35|23997.35|24112.07|23992.07|10
1635778390000|2021-11-01 14:53:10|24111.22|23991.22|24107.22|23987.22|24111.22|23991.22|24107.22|23987.22|10
1635778400000|2021-11-01 14:53:20|24106.51|23986.51|24104.23|23984.23|24106.51|23986.51|24103.82|23983.82|10
1635778410000|2021-11-01 14:53:30|24103.3|23983.3|24098.29|23978.29|24103.3|23983.3|24098.29|23978.29|10
1635778420000|2021-11-01 14:53:40|24097.43|23977.43|24093.66|23973.66|24097.66|23977.66|24093.66|23973.66|10
1635778430000|2021-11-01 14:53:50|24093.18|23973.18|24090.62|23970.62|24093.18|23973.18|24090.41|23970.41|10
1635778440000|2021-11-01 14:54:00|24090.72|23970.72|24087.26|23967.26|24090.72|23970.72|24087.21|23967.21|10
1635778450000|2021-11-01 14:54:10|24084.06|23964.06|24074.2|23954.2|24084.06|23964.06|24074.2|23954.2|10
1635778460000|2021-11-01 14:54:20|24071.97|23951.97|24070.03|23950.03|24071.97|23951.97|24067.88|23947.88|10
1635778470000|2021-11-01 14:54:30|24071.07|23951.07|24069.92|23949.92|24071.27|23951.27|24069.39|23949.39|10
1635778480000|2021-11-01 14:54:40|24068.89|23948.89|24069.87|23949.87|24071.38|23951.38|24068.89|23948.89|10
1635778490000|2021-11-01 14:54:50|24069.7|23949.7|24070.18|23950.18|24070.81|23950.81|24069.56|23949.56|10
1635778500000|2021-11-01 14:55:00|24070.09|23950.09|24057.41|23937.41|24070.09|23950.09|24057.41|23937.41|10
1635778510000|2021-11-01 14:55:10|24055.14|23935.14|24052.8|23932.8|24055.14|23935.14|24052.52|23932.52|10
1635778520000|2021-11-01 14:55:20|24052.82|23932.82|24052.93|23932.93|24053.8|23933.8|24051.82|23931.82|10
1635778530000|2021-11-01 14:55:30|24053.21|23933.21|24054.19|23934.19|24054.19|23934.19|24052.32|23932.32|10
1635778540000|2021-11-01 14:55:40|24053.52|23933.52|24054.15|23934.15|24056.23|23936.23|24053.52|23933.52|10
1635778550000|2021-11-01 14:55:50|24052.85|23932.85|24042.75|23922.75|24052.85|23932.85|24042.75|23922.75|10
1635778560000|2021-11-01 14:56:00|24041.43|23921.43|24041.31|23921.31|24041.69|23921.69|24040.49|23920.49|10
1635778570000|2021-11-01 14:56:10|24040.97|23920.97|24033.21|23913.21|24040.97|23920.97|24033.21|23913.21|10
1635778580000|2021-11-01 14:56:20|24031.67|23911.67|24027.05|23907.05|24031.67|23911.67|24026.41|23906.41|10
1635778590000|2021-11-01 14:56:30|24026.34|23906.34|24021.29|23901.29|24027.6|23907.6|24021.08|23901.08|9
1635778600000|2021-11-01 14:56:40|24020.62|23900.62|24019.83|23899.83|24022.4|23902.4|24019.19|23899.19|10
1635778610000|2021-11-01 14:56:50|24018.74|23898.74|24020.26|23900.26|24020.91|23900.91|24017.55|23897.55|10
1635778620000|2021-11-01 14:57:00|24020.84|23900.84|24023.51|23903.51|24025.14|23905.14|24020.55|23900.55|10
1635778630000|2021-11-01 14:57:10|24023.95|23903.95|24022.33|23902.33|24024.91|23904.91|24022.33|23902.33|10
1635778640000|2021-11-01 14:57:20|24022.23|23902.23|24022.11|23902.11|24022.51|23902.51|24021.45|23901.45|9
1635778650000|2021-11-01 14:57:30|24022.31|23902.31|24007.86|23887.86|24022.31|23902.31|24007.86|23887.86|10
1635778660000|2021-11-01 14:57:40|24001.3|23881.3|24003.93|23883.93|24003.93|23883.93|24000.84|23880.84|10
1635778670000|2021-11-01 14:57:50|24004.52|23884.52|24004.49|23884.49|24006.4|23886.4|24004.49|23884.49|10
1635778680000|2021-11-01 14:58:00|24004.71|23884.71|24005.62|23885.62|24006.09|23886.09|24004.71|23884.71|10
1635778690000|2021-11-01 14:58:10|24005.2|23885.2|23998.29|23878.29|24005.2|23885.2|23998.29|23878.29|9
1635778700000|2021-11-01 14:58:20|23998.36|23878.36|23999.15|23879.15|23999.15|23879.15|23997.23|23877.23|10
1635778710000|2021-11-01 14:58:30|23998.39|23878.39|23993.36|23873.36|24001.58|23881.58|23991.41|23871.41|10
1635778720000|2021-11-01 14:58:40|23997.1|23877.1|24001.08|23881.08|24002.71|23882.71|23996.21|23876.21|10
1635778730000|2021-11-01 14:58:50|24000|23880|23993.43|23873.43|24000|23880|23993.43|23873.43|10
1635778740000|2021-11-01 14:59:00|23992.39|23872.39|24006.18|23886.18|24006.18|23886.18|23992.39|23872.39|10
1635778750000|2021-11-01 14:59:10|24006.86|23886.86|24015.79|23895.79|24015.79|23895.79|24006.86|23886.86|10
1635778760000|2021-11-01 14:59:20|24018.12|23898.12|24025.04|23905.04|24025.04|23905.04|24018.12|23898.12|10
1635778770000|2021-11-01 14:59:30|24026.47|23906.47|24036.71|23916.71|24036.71|23916.71|24026.47|23906.47|10
1635778780000|2021-11-01 14:59:40|24040.6|23920.6|24040.54|23920.54|24042.54|23922.54|24040.54|23920.54|10
1635778790000|2021-11-01 14:59:50|24040.01|23920.01|24040.88|23920.88|24042.16|23922.16|24040.01|23920.01|10
1635778800000|2021-11-01 15:00:00|24040.16|23920.16|24040.13|23920.13|24040.16|23920.16|24038.72|23918.72|10
1635778810000|2021-11-01 15:00:10|24039.8|23919.8|24046.42|23926.42|24046.42|23926.42|24039.8|23919.8|10
1635778820000|2021-11-01 15:00:20|24047.54|23927.54|24051.95|23931.95|24052.45|23932.45|24046.14|23926.14|10
1635778830000|2021-11-01 15:00:30|24052.85|23932.85|24055.42|23935.42|24055.42|23935.42|24052.43|23932.43|10
1635778840000|2021-11-01 15:00:40|24055.77|23935.77|24058.58|23938.58|24058.58|23938.58|24055.69|23935.69|10
1635778850000|2021-11-01 15:00:50|24058.95|23938.95|24061.31|23941.31|24061.45|23941.45|24058.95|23938.95|10
1635778860000|2021-11-01 15:01:00|24061.65|23941.65|24065.23|23945.23|24065.66|23945.66|24061.65|23941.65|10
1635778870000|2021-11-01 15:01:10|24064.9|23944.9|24073.03|23953.03|24073.03|23953.03|24064.9|23944.9|10
1635778880000|2021-11-01 15:01:20|24076.23|23956.23|24082.64|23962.64|24082.64|23962.64|24075.45|23955.45|10
1635778890000|2021-11-01 15:01:30|24081.84|23961.84|24086.51|23966.51|24086.51|23966.51|24081.84|23961.84|10
1635778900000|2021-11-01 15:01:40|24086.94|23966.94|24089.16|23969.16|24089.48|23969.48|24086.94|23966.94|9
1635778910000|2021-11-01 15:01:50|24088.35|23968.35|24090.76|23970.76|24091.06|23971.06|24088.15|23968.15|10
1635778920000|2021-11-01 15:02:00|24091.6|23971.6|24093.45|23973.45|24095.41|23975.41|24091.6|23971.6|10
1635778930000|2021-11-01 15:02:10|24094.62|23974.62|24095.99|23975.99|24096.8|23976.8|24093.34|23973.34|10
1635778940000|2021-11-01 15:02:20|24093.89|23973.89|24094.11|23974.11|24095.7|23975.7|24093.04|23973.04|9
1635778950000|2021-11-01 15:02:30|24094.28|23974.28|24095.86|23975.86|24096.77|23976.77|24094.12|23974.12|10
1635778960000|2021-11-01 15:02:40|24096.21|23976.21|24096.36|23976.36|24096.63|23976.63|24094.97|23974.97|10
1635778970000|2021-11-01 15:02:50|24096.73|23976.73|24098.88|23978.88|24099.61|23979.61|24096.73|23976.73|10
1635778980000|2021-11-01 15:03:00|24098.56|23978.56|24099.96|23979.96|24099.96|23979.96|24098.02|23978.02|10
1635778990000|2021-11-01 15:03:10|24097.99|23977.99|24098.92|23978.92|24100.69|23980.69|24097.99|23977.99|10
1635779000000|2021-11-01 15:03:20|24099.02|23979.02|24096.18|23976.18|24101.95|23981.95|24096.18|23976.18|10
1635779010000|2021-11-01 15:03:30|24095.39|23975.39|24095.9|23975.9|24096.45|23976.45|24094.72|23974.72|10
1635779020000|2021-11-01 15:03:40|24094.92|23974.92|24087.82|23967.82|24094.92|23974.92|24087.82|23967.82|10
1635779030000|2021-11-01 15:03:50|24087.36|23967.36|24082.58|23962.58|24087.53|23967.53|24082.58|23962.58|10
1635779040000|2021-11-01 15:04:00|24081.4|23961.4|24076.38|23956.38|24081.4|23961.4|24076.38|23956.38|10
1635779050000|2021-11-01 15:04:10|24076.05|23956.05|24068.43|23948.43|24076.34|23956.34|24068.39|23948.39|10
1635779060000|2021-11-01 15:04:20|24067.6|23947.6|24065.61|23945.61|24067.75|23947.75|24065.58|23945.58|9
1635779070000|2021-11-01 15:04:30|24064.56|23944.56|24059.19|23939.19|24064.56|23944.56|24058.64|23938.64|10
1635779080000|2021-11-01 15:04:40|24058.77|23938.77|24056.47|23936.47|24058.86|23938.86|24056.47|23936.47|9
1635779090000|2021-11-01 15:04:50|24057.99|23937.99|24058.26|23938.26|24060.69|23940.69|24057.99|23937.99|10
1635779100000|2021-11-01 15:05:00|24057.39|23937.39|24055.27|23935.27|24057.39|23937.39|24054.19|23934.19|10
1635779110000|2021-11-01 15:05:10|24055.16|23935.16|24058.22|23938.22|24058.22|23938.22|24053.21|23933.21|9
1635779120000|2021-11-01 15:05:20|24059.49|23939.49|24064.65|23944.65|24064.65|23944.65|24058.47|23938.47|10
1635779130000|2021-11-01 15:05:30|24064.8|23944.8|24073.69|23953.69|24073.74|23953.74|24064.8|23944.8|10
1635779140000|2021-11-01 15:05:40|24073.49|23953.49|24077.94|23957.94|24077.94|23957.94|24073.21|23953.21|10
1635779150000|2021-11-01 15:05:50|24078.15|23958.15|24080.3|23960.3|24080.89|23960.89|24078.15|23958.15|10
1635779160000|2021-11-01 15:06:00|24080.73|23960.73|24082.63|23962.63|24083.1|23963.1|24080.73|23960.73|10
1635779170000|2021-11-01 15:06:10|24083.27|23963.27|24078.45|23958.45|24083.27|23963.27|24078.41|23958.41|10
1635779180000|2021-11-01 15:06:20|24076.81|23956.81|24073.4|23953.4|24077.72|23957.72|24073.4|23953.4|9
1635779190000|2021-11-01 15:06:30|24072.03|23952.03|24069.48|23949.48|24072.03|23952.03|24069.48|23949.48|10
1635779200000|2021-11-01 15:06:40|24068.1|23948.1|24064.86|23944.86|24068.1|23948.1|24064.86|23944.86|10
1635779210000|2021-11-01 15:06:50|24065.09|23945.09|24064.27|23944.27|24065.81|23945.81|24063.14|23943.14|9
1635779220000|2021-11-01 15:07:00|24063.77|23943.77|24067.56|23947.56|24067.56|23947.56|24063.77|23943.77|10
1635779230000|2021-11-01 15:07:10|24067.99|23947.99|24071.51|23951.51|24071.51|23951.51|24067.99|23947.99|10
1635779240000|2021-11-01 15:07:20|24071.28|23951.28|24070.07|23950.07|24071.28|23951.28|24070|23950|10
1635779250000|2021-11-01 15:07:30|24070.1|23950.1|24068.08|23948.08|24070.1|23950.1|24067.43|23947.43|10
1635779260000|2021-11-01 15:07:40|24068.1|23948.1|24070.86|23950.86|24070.86|23950.86|24068.1|23948.1|7
1635779270000|2021-11-01 15:07:50|24070.9|23950.9|24069.81|23949.81|24071.71|23951.71|24069.6|23949.6|10
1635779280000|2021-11-01 15:08:00|24069.94|23949.94|24072.18|23952.18|24072.39|23952.39|24069.94|23949.94|9
1635779290000|2021-11-01 15:08:10|24072.05|23952.05|24071.62|23951.62|24073.24|23953.24|24071.24|23951.24|10
1635779300000|2021-11-01 15:08:20|24072.03|23952.03|24065.8|23945.8|24072.03|23952.03|24065.8|23945.8|10
1635779310000|2021-11-01 15:08:30|24065.36|23945.36|24062.19|23942.19|24065.36|23945.36|24062.19|23942.19|10
1635779320000|2021-11-01 15:08:40|24061.83|23941.83|24060.21|23940.21|24061.87|23941.87|24060.21|23940.21|10
1635779330000|2021-11-01 15:08:50|24059.9|23939.9|24060.64|23940.64|24062.32|23942.32|24059.77|23939.77|10
1635779340000|2021-11-01 15:09:00|24061.32|23941.32|24063.1|23943.1|24063.1|23943.1|24060.69|23940.69|10
1635779350000|2021-11-01 15:09:10|24065.55|23945.55|24062.65|23942.65|24066.08|23946.08|24062.65|23942.65|10
1635779360000|2021-11-01 15:09:20|24062.09|23942.09|24060.58|23940.58|24063.24|23943.24|24060.33|23940.33|10
1635779370000|2021-11-01 15:09:30|24060.7|23940.7|24062.96|23942.96|24064.27|23944.27|24060.7|23940.7|10
1635779380000|2021-11-01 15:09:40|24062.52|23942.52|24057.67|23937.67|24062.52|23942.52|24057.67|23937.67|8
1635779390000|2021-11-01 15:09:50|24056.49|23936.49|24055.87|23935.87|24056.54|23936.54|24054.32|23934.32|10
1635779400000|2021-11-01 15:10:00|24056.29|23936.29|24058.09|23938.09|24058.77|23938.77|24056.29|23936.29|10
1635779410000|2021-11-01 15:10:10|24058.54|23938.54|24060.48|23940.48|24060.48|23940.48|24057.45|23937.45|10
1635779420000|2021-11-01 15:10:20|24061.17|23941.17|24064.39|23944.39|24064.39|23944.39|24061.17|23941.17|10
1635779430000|2021-11-01 15:10:30|24064.75|23944.75|24067.71|23947.71|24067.71|23947.71|24064.75|23944.75|10
1635779440000|2021-11-01 15:10:40|24068.32|23948.32|24070.19|23950.19|24070.91|23950.91|24068.32|23948.32|10
1635779450000|2021-11-01 15:10:50|24071.04|23951.04|24071.98|23951.98|24071.98|23951.98|24070.58|23950.58|9
1635779460000|2021-11-01 15:11:00|24072.06|23952.06|24076.38|23956.38|24076.38|23956.38|24072.06|23952.06|10
1635779470000|2021-11-01 15:11:10|24077.49|23957.49|24078.51|23958.51|24079.28|23959.28|24077.44|23957.44|10
1635779480000|2021-11-01 15:11:20|24078.33|23958.33|24078.54|23958.54|24078.95|23958.95|24078.21|23958.21|10
1635779490000|2021-11-01 15:11:30|24079.21|23959.21|24078.6|23958.6|24079.21|23959.21|24077.92|23957.92|9
1635779500000|2021-11-01 15:11:40|24077.02|23957.02|24073.77|23953.77|24077.02|23957.02|24073.77|23953.77|10
1635779510000|2021-11-01 15:11:50|24073.25|23953.25|24071.18|23951.18|24073.87|23953.87|24071.18|23951.18|10
1635779520000|2021-11-01 15:12:00|24070.79|23950.79|24067.67|23947.67|24071.63|23951.63|24067.67|23947.67|10
1635779530000|2021-11-01 15:12:10|24066.48|23946.48|24058.3|23938.3|24067.62|23947.62|24058.3|23938.3|10
1635779540000|2021-11-01 15:12:20|24058.37|23938.37|24055.95|23935.95|24058.37|23938.37|24054.54|23934.54|9
1635779550000|2021-11-01 15:12:30|24055.29|23935.29|24050.37|23930.37|24055.65|23935.65|24050.37|23930.37|10
1635779560000|2021-11-01 15:12:40|24049.35|23929.35|24050.03|23930.03|24050.03|23930.03|24048.59|23928.59|10
1635779570000|2021-11-01 15:12:50|24049.45|23929.45|24045.32|23925.32|24049.45|23929.45|24045.32|23925.32|10
1635779580000|2021-11-01 15:13:00|24046.8|23926.8|24055.68|23935.68|24056.62|23936.62|24045.33|23925.33|10
1635779590000|2021-11-01 15:13:10|24056.75|23936.75|24070.3|23950.3|24070.3|23950.3|24056.75|23936.75|10
1635779600000|2021-11-01 15:13:20|24071.72|23951.72|24073.98|23953.98|24074.09|23954.09|24071.72|23951.72|9
1635779610000|2021-11-01 15:13:30|24075.48|23955.48|24077.71|23957.71|24077.71|23957.71|24075.48|23955.48|10
1635779620000|2021-11-01 15:13:40|24078.1|23958.1|24079.26|23959.26|24081.45|23961.45|24078.1|23958.1|10
1635779630000|2021-11-01 15:13:50|24080.23|23960.23|24082.12|23962.12|24082.39|23962.39|24078.41|23958.41|10
1635779640000|2021-11-01 15:14:00|24081.8|23961.8|24083.18|23963.18|24085.35|23965.35|24081.2|23961.2|10
1635779650000|2021-11-01 15:14:10|24083.11|23963.11|24086.29|23966.29|24086.29|23966.29|24083.11|23963.11|10
1635779660000|2021-11-01 15:14:20|24086.22|23966.22|24089.24|23969.24|24089.24|23969.24|24086.22|23966.22|10
1635779670000|2021-11-01 15:14:30|24088.97|23968.97|24084.45|23964.45|24088.97|23968.97|24084.45|23964.45|10
1635779680000|2021-11-01 15:14:40|24081.06|23961.06|24075.59|23955.59|24081.06|23961.06|24075.09|23955.09|10
1635779690000|2021-11-01 15:14:50|24077.2|23957.2|24073.29|23953.29|24077.47|23957.47|24072.79|23952.79|10
1635779700000|2021-11-01 15:15:00|24072.87|23952.87|24075.67|23955.67|24075.67|23955.67|24072.87|23952.87|10
1635779710000|2021-11-01 15:15:10|24076|23956|24074.75|23954.75|24076.1|23956.1|24074.19|23954.19|10
1635779720000|2021-11-01 15:15:20|24074.36|23954.36|24075.3|23955.3|24075.93|23955.93|24074.36|23954.36|10
1635779730000|2021-11-01 15:15:30|24075.68|23955.68|24076.66|23956.66|24076.9|23956.9|24075.08|23955.08|10
1635779740000|2021-11-01 15:15:40|24076.45|23956.45|24076.57|23956.57|24076.57|23956.57|24075.33|23955.33|10
1635779750000|2021-11-01 15:15:50|24076.83|23956.83|24078.81|23958.81|24079.56|23959.56|24076.69|23956.69|10
1635779760000|2021-11-01 15:16:00|24080.19|23960.19|24081.24|23961.24|24081.24|23961.24|24079.51|23959.51|10
1635779770000|2021-11-01 15:16:10|24082.27|23962.27|24087.41|23967.41|24087.41|23967.41|24082.27|23962.27|10
1635779780000|2021-11-01 15:16:20|24088.17|23968.17|24090.44|23970.44|24090.44|23970.44|24087.47|23967.47|10
1635779790000|2021-11-01 15:16:30|24090.95|23970.95|24092.95|23972.95|24092.95|23972.95|24090.95|23970.95|10
1635779800000|2021-11-01 15:16:40|24093.7|23973.7|24090.34|23970.34|24093.7|23973.7|24090.34|23970.34|10
1635779810000|2021-11-01 15:16:50|24089.89|23969.89|24089.77|23969.77|24089.89|23969.89|24088.51|23968.51|9
1635779820000|2021-11-01 15:17:00|24090.73|23970.73|24093.72|23973.72|24093.72|23973.72|24090.73|23970.73|10
1635779830000|2021-11-01 15:17:10|24093.42|23973.42|24093.74|23973.74|24094.3|23974.3|24092.43|23972.43|10
1635779840000|2021-11-01 15:17:20|24093.6|23973.6|24092.17|23972.17|24093.64|23973.64|24091.53|23971.53|10
1635779850000|2021-11-01 15:17:30|24092.19|23972.19|24092.91|23972.91|24093.21|23973.21|24092.19|23972.19|10
1635779860000|2021-11-01 15:17:40|24091.91|23971.91|24097.23|23977.23|24097.35|23977.35|24091.91|23971.91|10
1635779870000|2021-11-01 15:17:50|24097.87|23977.87|24102.93|23982.93|24102.93|23982.93|24097.87|23977.87|10
1635779880000|2021-11-01 15:18:00|24103.56|23983.56|24102.46|23982.46|24103.83|23983.83|24102.39|23982.39|10
1635779890000|2021-11-01 15:18:10|24102.74|23982.74|24105.73|23985.73|24105.73|23985.73|24102.74|23982.74|10
1635779900000|2021-11-01 15:18:20|24105.22|23985.22|24107.73|23987.73|24107.73|23987.73|24105.22|23985.22|10
1635779910000|2021-11-01 15:18:30|24108.75|23988.75|24110.97|23990.97|24110.97|23990.97|24108.75|23988.75|10
1635779920000|2021-11-01 15:18:40|24110.86|23990.86|24112.74|23992.74|24112.74|23992.74|24110.57|23990.57|9
1635779930000|2021-11-01 15:18:50|24112.88|23992.88|24112.06|23992.06|24112.88|23992.88|24111.85|23991.85|10
1635779940000|2021-11-01 15:19:00|24111.88|23991.88|24112.74|23992.74|24112.74|23992.74|24111.88|23991.88|10
1635779950000|2021-11-01 15:19:10|24113.19|23993.19|24114.66|23994.66|24114.82|23994.82|24112.85|23992.85|9
1635779960000|2021-11-01 15:19:20|24113.71|23993.71|24111.37|23991.37|24113.71|23993.71|24111.02|23991.02|9
1635779970000|2021-11-01 15:19:30|24112.6|23992.6|24118.69|23998.69|24118.69|23998.69|24112.6|23992.6|10
1635779980000|2021-11-01 15:19:40|24117.86|23997.86|24127.56|24007.56|24128.42|24008.42|24117.86|23997.86|9
1635779990000|2021-11-01 15:19:50|24128.12|24008.12|24131.84|24011.84|24131.84|24011.84|24128.12|24008.12|10
1635780000000|2021-11-01 15:20:00|24131.63|24011.63|24131.1|24011.1|24133.45|24013.45|24131.1|24011.1|10
1635780010000|2021-11-01 15:20:10|24131.13|24011.13|24129.28|24009.28|24131.13|24011.13|24128.27|24008.27|10
1635780020000|2021-11-01 15:20:20|24129.69|24009.69|24142.35|24022.35|24143.1|24023.1|24129.69|24009.69|10
1635780030000|2021-11-01 15:20:30|24141.44|24021.44|24138.91|24018.91|24141.48|24021.48|24138.06|24018.06|10
1635780040000|2021-11-01 15:20:40|24138.79|24018.79|24141.91|24021.91|24141.91|24021.91|24137.81|24017.81|10
1635780050000|2021-11-01 15:20:50|24142.96|24022.96|24145.66|24025.66|24145.66|24025.66|24141.83|24021.83|10
1635780060000|2021-11-01 15:21:00|24145.43|24025.43|24146.29|24026.29|24148.94|24028.94|24145.42|24025.42|10
1635780070000|2021-11-01 15:21:10|24146.05|24026.05|24145.43|24025.43|24146.05|24026.05|24144.11|24024.11|10
1635780080000|2021-11-01 15:21:20|24144.76|24024.76|24147.11|24027.11|24147.11|24027.11|24144.76|24024.76|10
1635780090000|2021-11-01 15:21:30|24146.05|24026.05|24146.54|24026.54|24147.33|24027.33|24146.05|24026.05|10
1635780100000|2021-11-01 15:21:40|24146.7|24026.7|24146.95|24026.95|24147.77|24027.77|24145.79|24025.79|10
1635780110000|2021-11-01 15:21:50|24147.31|24027.31|24141.83|24021.83|24147.31|24027.31|24141.68|24021.68|10
1635780120000|2021-11-01 15:22:00|24140.47|24020.47|24137.52|24017.52|24140.47|24020.47|24137.52|24017.52|10
1635780130000|2021-11-01 15:22:10|24138.05|24018.05|24135.38|24015.38|24138.1|24018.1|24134.66|24014.66|10
1635780140000|2021-11-01 15:22:20|24134.52|24014.52|24133.27|24013.27|24134.52|24014.52|24131.86|24011.86|10
1635780150000|2021-11-01 15:22:30|24133.33|24013.33|24131.6|24011.6|24133.97|24013.97|24131.48|24011.48|10
1635780160000|2021-11-01 15:22:40|24131.51|24011.51|24131.56|24011.56|24131.56|24011.56|24128.66|24008.66|10
1635780170000|2021-11-01 15:22:50|24132.14|24012.14|24137.46|24017.46|24137.46|24017.46|24132.14|24012.14|10
1635780180000|2021-11-01 15:23:00|24137.79|24017.79|24139.38|24019.38|24141.19|24021.19|24137.79|24017.79|10
1635780190000|2021-11-01 15:23:10|24140.57|24020.57|24146.83|24026.83|24146.83|24026.83|24140.57|24020.57|10
1635780200000|2021-11-01 15:23:20|24146.61|24026.61|24150.81|24030.81|24150.81|24030.81|24146.46|24026.46|10
1635780210000|2021-11-01 15:23:30|24150.67|24030.67|24151.59|24031.59|24153.65|24033.65|24150.67|24030.67|10
1635780220000|2021-11-01 15:23:40|24150.67|24030.67|24148.6|24028.6|24150.67|24030.67|24148.41|24028.41|10
1635780230000|2021-11-01 15:23:50|24147.55|24027.55|24146.78|24026.78|24147.55|24027.55|24144.15|24024.15|10
1635780240000|2021-11-01 15:24:00|24147.04|24027.04|24151.8|24031.8|24151.8|24031.8|24147.04|24027.04|10
1635780250000|2021-11-01 15:24:10|24151.96|24031.96|24154.61|24034.61|24156.68|24036.68|24151.96|24031.96|10
1635780260000|2021-11-01 15:24:20|24153.76|24033.76|24153.05|24033.05|24153.76|24033.76|24152.67|24032.67|10
1635780270000|2021-11-01 15:24:30|24153.13|24033.13|24149.83|24029.83|24153.13|24033.13|24149.83|24029.83|10
1635780280000|2021-11-01 15:24:40|24150.71|24030.71|24145.29|24025.29|24150.91|24030.91|24145.29|24025.29|10
1635780290000|2021-11-01 15:24:50|24143.93|24023.93|24137.69|24017.69|24143.93|24023.93|24137.32|24017.32|10
1635780300000|2021-11-01 15:25:00|24135.55|24015.55|24127.23|24007.23|24135.55|24015.55|24127.23|24007.23|10
1635780310000|2021-11-01 15:25:10|24124.52|24004.52|24123.79|24003.79|24124.52|24004.52|24123.19|24003.19|10
1635780320000|2021-11-01 15:25:20|24123.42|24003.42|24125.66|24005.66|24126.63|24006.63|24123.42|24003.42|10
1635780330000|2021-11-01 15:25:30|24125.78|24005.78|24133.68|24013.68|24133.68|24013.68|24125.78|24005.78|10
1635780340000|2021-11-01 15:25:40|24134.02|24014.02|24135.73|24015.73|24135.73|24015.73|24133.95|24013.95|10
1635780350000|2021-11-01 15:25:50|24135.84|24015.84|24135.71|24015.71|24136.55|24016.55|24134.48|24014.48|9
1635780360000|2021-11-01 15:26:00|24135.84|24015.84|24137.79|24017.79|24137.79|24017.79|24135.38|24015.38|10
1635780370000|2021-11-01 15:26:10|24137.76|24017.76|24135.68|24015.68|24137.85|24017.85|24135.51|24015.51|10
1635780380000|2021-11-01 15:26:20|24135.31|24015.31|24135.25|24015.25|24136.59|24016.59|24134.29|24014.29|10
1635780390000|2021-11-01 15:26:30|24135.08|24015.08|24132.16|24012.16|24135.08|24015.08|24132.1|24012.1|9
1635780400000|2021-11-01 15:26:40|24131.62|24011.62|24128.96|24008.96|24131.65|24011.65|24128.96|24008.96|10
1635780410000|2021-11-01 15:26:50|24129.1|24009.1|24127.9|24007.9|24129.12|24009.12|24127.9|24007.9|9
1635780420000|2021-11-01 15:27:00|24127.06|24007.06|24125.37|24005.37|24127.06|24007.06|24123.52|24003.52|10
1635780430000|2021-11-01 15:27:10|24126.42|24006.42|24124.49|24004.49|24127.52|24007.52|24124.49|24004.49|10
1635780440000|2021-11-01 15:27:20|24124.83|24004.83|24120.66|24000.66|24125.6|24005.6|24120.44|24000.44|10
1635780450000|2021-11-01 15:27:30|24120.2|24000.2|24114.06|23994.06|24120.2|24000.2|24114.06|23994.06|10
1635780460000|2021-11-01 15:27:40|24113.83|23993.83|24109.13|23989.13|24113.83|23993.83|24109.13|23989.13|10
1635780470000|2021-11-01 15:27:50|24108.28|23988.28|24104.81|23984.81|24108.28|23988.28|24102.8|23982.8|10
1635780480000|2021-11-01 15:28:00|24105.44|23985.44|24102.87|23982.87|24105.44|23985.44|24102.21|23982.21|9
1635780490000|2021-11-01 15:28:10|24103.47|23983.47|24104.97|23984.97|24105.67|23985.67|24101.93|23981.93|10
1635780500000|2021-11-01 15:28:20|24107.29|23987.29|24106.2|23986.2|24109.73|23989.73|24106.2|23986.2|10
1635780510000|2021-11-01 15:28:30|24106.05|23986.05|24107.76|23987.76|24107.76|23987.76|24105.8|23985.8|10
1635780520000|2021-11-01 15:28:40|24108.38|23988.38|24112.68|23992.68|24112.68|23992.68|24108.37|23988.37|10
1635780530000|2021-11-01 15:28:50|24112.85|23992.85|24118.25|23998.25|24118.33|23998.33|24112.81|23992.81|10
1635780540000|2021-11-01 15:29:00|24119.52|23999.52|24121.23|24001.23|24121.23|24001.23|24118.02|23998.02|9
1635780550000|2021-11-01 15:29:10|24119.77|23999.77|24121.26|24001.26|24121.26|24001.26|24119.59|23999.59|10
1635780560000|2021-11-01 15:29:20|24122.12|24002.12|24121.18|24001.18|24122.52|24002.52|24121.09|24001.09|10
1635780570000|2021-11-01 15:29:30|24120.81|24000.81|24120.63|24000.63|24122.07|24002.07|24120.63|24000.63|10
1635780580000|2021-11-01 15:29:40|24120.7|24000.7|24121.67|24001.67|24121.67|24001.67|24120.45|24000.45|10
1635780590000|2021-11-01 15:29:50|24121.83|24001.83|24121.34|24001.34|24123.28|24003.28|24121.34|24001.34|10
1635780600000|2021-11-01 15:30:00|24121.74|24001.74|24118.42|23998.42|24121.74|24001.74|24117.12|23997.12|10
1635780610000|2021-11-01 15:30:10|24118.97|23998.97|24127.9|24007.9|24127.9|24007.9|24118.97|23998.97|10
1635780620000|2021-11-01 15:30:20|24129.6|24009.6|24142.02|24022.02|24142.02|24022.02|24129.6|24009.6|10
1635780630000|2021-11-01 15:30:30|24142.49|24022.49|24145.94|24025.94|24146.31|24026.31|24142.41|24022.41|10
1635780640000|2021-11-01 15:30:40|24145.58|24025.58|24145.47|24025.47|24145.58|24025.58|24142.26|24022.26|9
1635780650000|2021-11-01 15:30:50|24145.25|24025.25|24148.33|24028.33|24148.36|24028.36|24145.25|24025.25|10
1635780660000|2021-11-01 15:31:00|24148.44|24028.44|24143.01|24023.01|24148.44|24028.44|24142.04|24022.04|10
1635780670000|2021-11-01 15:31:10|24142.66|24022.66|24150.24|24030.24|24151.53|24031.53|24142.66|24022.66|10
1635780680000|2021-11-01 15:31:20|24150.55|24030.55|24155.41|24035.41|24155.41|24035.41|24150.55|24030.55|10
1635780690000|2021-11-01 15:31:30|24155.49|24035.49|24163.58|24043.58|24163.58|24043.58|24155.49|24035.49|10
1635780700000|2021-11-01 15:31:40|24163.62|24043.62|24167.7|24047.7|24168.37|24048.37|24163.62|24043.62|10
1635780710000|2021-11-01 15:31:50|24167.72|24047.72|24167.58|24047.58|24168.86|24048.86|24166.67|24046.67|10
1635780720000|2021-11-01 15:32:00|24167.93|24047.93|24163.69|24043.69|24167.93|24047.93|24163.23|24043.23|10
1635780730000|2021-11-01 15:32:10|24163.43|24043.43|24165.45|24045.45|24165.85|24045.85|24163.43|24043.43|10
1635780740000|2021-11-01 15:32:20|24166.65|24046.65|24171.86|24051.86|24171.9|24051.9|24166.65|24046.65|10
1635780750000|2021-11-01 15:32:30|24171.89|24051.89|24172.06|24052.06|24172.06|24052.06|24170.95|24050.95|10
1635780760000|2021-11-01 15:32:40|24171.91|24051.91|24169.59|24049.59|24171.91|24051.91|24169.59|24049.59|10
1635780770000|2021-11-01 15:32:50|24168.79|24048.79|24164.91|24044.91|24168.89|24048.89|24164.91|24044.91|10
1635780780000|2021-11-01 15:33:00|24166.08|24046.08|24164.32|24044.32|24166.08|24046.08|24164.07|24044.07|10
1635780790000|2021-11-01 15:33:10|24164.13|24044.13|24165.45|24045.45|24165.45|24045.45|24163.36|24043.36|10
1635780800000|2021-11-01 15:33:20|24165.51|24045.51|24160.3|24040.3|24165.51|24045.51|24160.3|24040.3|10
1635780810000|2021-11-01 15:33:30|24159.76|24039.76|24159.15|24039.15|24159.76|24039.76|24157.77|24037.77|10
1635780820000|2021-11-01 15:33:40|24159.25|24039.25|24160.67|24040.67|24161|24041|24159.25|24039.25|10
1635780830000|2021-11-01 15:33:50|24161.05|24041.05|24162.26|24042.26|24162.35|24042.35|24160.86|24040.86|10
1635780840000|2021-11-01 15:34:00|24163.9|24043.9|24164.04|24044.04|24164.68|24044.68|24163.9|24043.9|10
1635780850000|2021-11-01 15:34:10|24164.48|24044.48|24163.48|24043.48|24165.04|24045.04|24163.06|24043.06|10
1635780860000|2021-11-01 15:34:20|24163.31|24043.31|24165.84|24045.84|24165.84|24045.84|24163.31|24043.31|10
1635780870000|2021-11-01 15:34:30|24165.66|24045.66|24166.4|24046.4|24166.4|24046.4|24165.66|24045.66|10
1635780880000|2021-11-01 15:34:40|24166.09|24046.09|24165.57|24045.57|24166.27|24046.27|24165.1|24045.1|9
1635780890000|2021-11-01 15:34:50|24168.72|24048.72|24166.29|24046.29|24168.72|24048.72|24166.29|24046.29|10
1635780900000|2021-11-01 15:35:00|24164.34|24044.34|24164.41|24044.41|24164.41|24044.41|24162.53|24042.53|10
1635780910000|2021-11-01 15:35:10|24164.36|24044.36|24175.33|24055.33|24178.26|24058.26|24164.36|24044.36|10
1635780920000|2021-11-01 15:35:20|24177.34|24057.34|24184.44|24064.44|24187.59|24067.59|24177.34|24057.34|10
1635780930000|2021-11-01 15:35:30|24187.53|24067.53|24188.85|24068.85|24189.68|24069.68|24187.53|24067.53|10
1635780940000|2021-11-01 15:35:40|24190.21|24070.21|24191.55|24071.55|24191.55|24071.55|24187.44|24067.44|10
1635780950000|2021-11-01 15:35:50|24190.54|24070.54|24196.73|24076.73|24196.73|24076.73|24190.54|24070.54|10
1635780960000|2021-11-01 15:36:00|24196.6|24076.6|24193.69|24073.69|24198.84|24078.84|24193.3|24073.3|10
1635780970000|2021-11-01 15:36:10|24193.73|24073.73|24191.17|24071.17|24193.73|24073.73|24191.15|24071.15|10
1635780980000|2021-11-01 15:36:20|24189.47|24069.47|24190.4|24070.4|24193.26|24073.26|24187.98|24067.98|10
1635780990000|2021-11-01 15:36:30|24191.01|24071.01|24187.28|24067.28|24191.38|24071.38|24187.28|24067.28|10
1635781000000|2021-11-01 15:36:40|24186.82|24066.82|24188.58|24068.58|24188.88|24068.88|24186.56|24066.56|10
1635781010000|2021-11-01 15:36:50|24188.69|24068.69|24193.38|24073.38|24193.38|24073.38|24188.69|24068.69|10
1635781020000|2021-11-01 15:37:00|24193.87|24073.87|24193.26|24073.26|24194.55|24074.55|24193.11|24073.11|10
1635781030000|2021-11-01 15:37:10|24192.92|24072.92|24192.25|24072.25|24193.98|24073.98|24191.72|24071.72|10
1635781040000|2021-11-01 15:37:20|24192.37|24072.37|24186.69|24066.69|24192.37|24072.37|24186.69|24066.69|10
1635781050000|2021-11-01 15:37:30|24186.27|24066.27|24180.29|24060.29|24186.27|24066.27|24180.29|24060.29|10
1635781060000|2021-11-01 15:37:40|24179.93|24059.93|24178.17|24058.17|24179.93|24059.93|24176.63|24056.63|10
1635781070000|2021-11-01 15:37:50|24178.88|24058.88|24176.43|24056.43|24179.68|24059.68|24175.12|24055.12|10
1635781080000|2021-11-01 15:38:00|24173.71|24053.71|24172.06|24052.06|24173.71|24053.71|24170.94|24050.94|10
1635781090000|2021-11-01 15:38:10|24172.33|24052.33|24176.26|24056.26|24176.26|24056.26|24171.66|24051.66|10
1635781100000|2021-11-01 15:38:20|24177.38|24057.38|24179.7|24059.7|24179.79|24059.79|24177.38|24057.38|10
1635781110000|2021-11-01 15:38:30|24179.99|24059.99|24182.17|24062.17|24183.18|24063.18|24179.91|24059.91|10
1635781120000|2021-11-01 15:38:40|24182.13|24062.13|24183.71|24063.71|24183.71|24063.71|24182.13|24062.13|10
1635781130000|2021-11-01 15:38:50|24183.65|24063.65|24186.51|24066.51|24186.98|24066.98|24182.24|24062.24|10
1635781140000|2021-11-01 15:39:00|24186.83|24066.83|24189.94|24069.94|24189.94|24069.94|24186.04|24066.04|10
1635781150000|2021-11-01 15:39:10|24190.02|24070.02|24189.63|24069.63|24190.44|24070.44|24189.12|24069.12|10
1635781160000|2021-11-01 15:39:20|24189.47|24069.47|24189.41|24069.41|24191.11|24071.11|24189.41|24069.41|10
1635781170000|2021-11-01 15:39:30|24189.59|24069.59|24190.55|24070.55|24190.55|24070.55|24188.48|24068.48|10
1635781180000|2021-11-01 15:39:40|24190.79|24070.79|24190.83|24070.83|24191.06|24071.06|24189.45|24069.45|10
1635781190000|2021-11-01 15:39:50|24190.64|24070.64|24193.77|24073.77|24194.89|24074.89|24190.64|24070.64|10
1635781200000|2021-11-01 15:40:00|24193.52|24073.52|24197.61|24077.61|24197.61|24077.61|24193.52|24073.52|10
1635781210000|2021-11-01 15:40:10|24199.04|24079.04|24203.25|24083.25|24203.25|24083.25|24199.04|24079.04|9
1635781220000|2021-11-01 15:40:20|24203.84|24083.84|24208.35|24088.35|24208.35|24088.35|24203.84|24083.84|10
1635781230000|2021-11-01 15:40:30|24208.93|24088.93|24212.33|24092.33|24213.24|24093.24|24208.76|24088.76|10
1635781240000|2021-11-01 15:40:40|24212.48|24092.48|24209.53|24089.53|24213.43|24093.43|24209.44|24089.44|10
1635781250000|2021-11-01 15:40:50|24209.3|24089.3|24208.25|24088.25|24210.9|24090.9|24208.25|24088.25|10
1635781260000|2021-11-01 15:41:00|24209.18|24089.18|24206.83|24086.83|24209.18|24089.18|24206.54|24086.54|10
1635781270000|2021-11-01 15:41:10|24209.8|24089.8|24210.38|24090.38|24210.38|24090.38|24207.61|24087.61|10
1635781280000|2021-11-01 15:41:20|24210.4|24090.4|24208.42|24088.42|24210.68|24090.68|24206.66|24086.66|9
1635781290000|2021-11-01 15:41:30|24209.16|24089.16|24209.78|24089.78|24209.78|24089.78|24207.06|24087.06|10
1635781300000|2021-11-01 15:41:40|24210.09|24090.09|24211.56|24091.56|24211.56|24091.56|24209.43|24089.43|9
1635781310000|2021-11-01 15:41:50|24210.88|24090.88|24212.13|24092.13|24212.13|24092.13|24209.4|24089.4|10
1635781320000|2021-11-01 15:42:00|24212.35|24092.35|24213.44|24093.44|24214.11|24094.11|24212.35|24092.35|10
1635781330000|2021-11-01 15:42:10|24211.78|24091.78|24216.91|24096.91|24216.91|24096.91|24210.76|24090.76|10
1635781340000|2021-11-01 15:42:20|24217.59|24097.59|24213.59|24093.59|24218.29|24098.29|24213.59|24093.59|10
1635781350000|2021-11-01 15:42:30|24214.75|24094.75|24218.08|24098.08|24218.08|24098.08|24214.16|24094.16|10
1635781360000|2021-11-01 15:42:40|24217.76|24097.76|24216.01|24096.01|24218.63|24098.63|24215.84|24095.84|9
1635781370000|2021-11-01 15:42:50|24215.93|24095.93|24208.19|24088.19|24216.26|24096.26|24208.19|24088.19|10
1635781380000|2021-11-01 15:43:00|24209.05|24089.05|24207.82|24087.82|24209.74|24089.74|24207.82|24087.82|10
1635781390000|2021-11-01 15:43:10|24208.86|24088.86|24215.65|24095.65|24216.59|24096.59|24207.55|24087.55|10
1635781400000|2021-11-01 15:43:20|24216.93|24096.93|24212.35|24092.35|24216.93|24096.93|24211.09|24091.09|10
1635781410000|2021-11-01 15:43:30|24212.07|24092.07|24211.7|24091.7|24214.4|24094.4|24211.56|24091.56|10
1635781420000|2021-11-01 15:43:40|24212.22|24092.22|24212.09|24092.09|24212.34|24092.34|24211.35|24091.35|10
1635781430000|2021-11-01 15:43:50|24212.11|24092.11|24209.28|24089.28|24212.41|24092.41|24209.28|24089.28|9
1635781440000|2021-11-01 15:44:00|24206.98|24086.98|24208.54|24088.54|24208.56|24088.56|24206.79|24086.79|10
1635781450000|2021-11-01 15:44:10|24208.71|24088.71|24212.84|24092.84|24215.18|24095.18|24208.59|24088.59|10
1635781460000|2021-11-01 15:44:20|24212.64|24092.64|24213.78|24093.78|24214.58|24094.58|24212.64|24092.64|10
1635781470000|2021-11-01 15:44:30|24214.08|24094.08|24214.33|24094.33|24214.63|24094.63|24214.06|24094.06|10
1635781480000|2021-11-01 15:44:40|24213.19|24093.19|24211.71|24091.71|24213.19|24093.19|24211.62|24091.62|10
1635781490000|2021-11-01 15:44:50|24211.78|24091.78|24207.85|24087.85|24212.63|24092.63|24207.85|24087.85|10
1635781500000|2021-11-01 15:45:00|24206.95|24086.95|24200.04|24080.04|24207.01|24087.01|24200.04|24080.04|10
1635781510000|2021-11-01 15:45:10|24199.99|24079.99|24203.38|24083.38|24204.27|24084.27|24199.99|24079.99|10
1635781520000|2021-11-01 15:45:20|24203.77|24083.77|24202.53|24082.53|24203.83|24083.83|24202.53|24082.53|10
1635781530000|2021-11-01 15:45:30|24201.5|24081.5|24205.11|24085.11|24205.29|24085.29|24201.39|24081.39|10
1635781540000|2021-11-01 15:45:40|24205.57|24085.57|24207.99|24087.99|24207.99|24087.99|24205.43|24085.43|9
1635781550000|2021-11-01 15:45:50|24207.93|24087.93|24210.07|24090.07|24210.16|24090.16|24207.78|24087.78|10
1635781560000|2021-11-01 15:46:00|24209.84|24089.84|24211.42|24091.42|24211.42|24091.42|24209.84|24089.84|9
1635781570000|2021-11-01 15:46:10|24211.58|24091.58|24209.45|24089.45|24212.14|24092.14|24209.45|24089.45|10
1635781580000|2021-11-01 15:46:20|24209.47|24089.47|24194.52|24074.52|24209.47|24089.47|24194.52|24074.52|10
1635781590000|2021-11-01 15:46:30|24193.06|24073.06|24185.98|24065.98|24193.06|24073.06|24185.98|24065.98|9
1635781600000|2021-11-01 15:46:40|24185.55|24065.55|24178.4|24058.4|24185.72|24065.72|24178.4|24058.4|10
1635781610000|2021-11-01 15:46:50|24177.1|24057.1|24172.8|24052.8|24177.19|24057.19|24172.8|24052.8|10
1635781620000|2021-11-01 15:47:00|24172.4|24052.4|24171.76|24051.76|24172.77|24052.77|24171.71|24051.71|10
1635781630000|2021-11-01 15:47:10|24171.52|24051.52|24176.5|24056.5|24176.56|24056.56|24171.52|24051.52|10
1635781640000|2021-11-01 15:47:20|24178.15|24058.15|24184.5|24064.5|24185.71|24065.71|24178.15|24058.15|10
1635781650000|2021-11-01 15:47:30|24184.04|24064.04|24183.64|24063.64|24184.27|24064.27|24182.97|24062.97|10
1635781660000|2021-11-01 15:47:40|24182.83|24062.83|24182.99|24062.99|24183.32|24063.32|24181.93|24061.93|10
1635781670000|2021-11-01 15:47:50|24183.36|24063.36|24180.46|24060.46|24184.01|24064.01|24180.46|24060.46|10
1635781680000|2021-11-01 15:48:00|24180.39|24060.39|24179.84|24059.84|24181.76|24061.76|24178.9|24058.9|10
1635781690000|2021-11-01 15:48:10|24179.51|24059.51|24176.49|24056.49|24179.51|24059.51|24176.49|24056.49|10
1635781700000|2021-11-01 15:48:20|24176.12|24056.12|24170.77|24050.77|24176.2|24056.2|24170.77|24050.77|10
1635781710000|2021-11-01 15:48:30|24170.45|24050.45|24164.24|24044.24|24171.94|24051.94|24164.24|24044.24|10
1635781720000|2021-11-01 15:48:40|24164.13|24044.13|24160.66|24040.66|24164.13|24044.13|24160.56|24040.56|10
1635781730000|2021-11-01 15:48:50|24158.82|24038.82|24151.62|24031.62|24158.82|24038.82|24151.62|24031.62|10
1635781740000|2021-11-01 15:49:00|24152.11|24032.11|24151.91|24031.91|24152.9|24032.9|24151.91|24031.91|10
1635781750000|2021-11-01 15:49:10|24152.02|24032.02|24149.17|24029.17|24153|24033|24149.17|24029.17|10
1635781760000|2021-11-01 15:49:20|24150.1|24030.1|24145.49|24025.49|24150.1|24030.1|24145.46|24025.46|10
1635781770000|2021-11-01 15:49:30|24143.71|24023.71|24149.14|24029.14|24149.14|24029.14|24142.47|24022.47|10
1635781780000|2021-11-01 15:49:40|24148.77|24028.77|24145.11|24025.11|24148.77|24028.77|24145.11|24025.11|10
1635781790000|2021-11-01 15:49:50|24145.98|24025.98|24146.34|24026.34|24146.34|24026.34|24143.74|24023.74|10
1635781800000|2021-11-01 15:50:00|24146.07|24026.07|24144.78|24024.78|24146.15|24026.15|24144.78|24024.78|10
1635781810000|2021-11-01 15:50:10|24144.48|24024.48|24141.87|24021.87|24144.6|24024.6|24139.67|24019.67|10
1635781820000|2021-11-01 15:50:20|24141.69|24021.69|24140.12|24020.12|24141.69|24021.69|24140.12|24020.12|10
1635781830000|2021-11-01 15:50:30|24140.85|24020.85|24127.97|24007.97|24140.85|24020.85|24127.97|24007.97|10
1635781840000|2021-11-01 15:50:40|24126.59|24006.59|24120.93|24000.93|24126.59|24006.59|24119.14|23999.14|10
1635781850000|2021-11-01 15:50:50|24122.31|24002.31|24127.1|24007.1|24127.1|24007.1|24122.27|24002.27|10
1635781860000|2021-11-01 15:51:00|24127.63|24007.63|24128.29|24008.29|24129.97|24009.97|24126.51|24006.51|10
1635781870000|2021-11-01 15:51:10|24128.66|24008.66|24124.72|24004.72|24128.66|24008.66|24124.72|24004.72|10
1635781880000|2021-11-01 15:51:20|24125.22|24005.22|24126.31|24006.31|24126.98|24006.98|24125.22|24005.22|10
1635781890000|2021-11-01 15:51:30|24126.53|24006.53|24130.09|24010.09|24130.09|24010.09|24126.53|24006.53|10
1635781900000|2021-11-01 15:51:40|24129.95|24009.95|24132.79|24012.79|24133.6|24013.6|24129.95|24009.95|9
1635781910000|2021-11-01 15:51:50|24133.14|24013.14|24134.49|24014.49|24135.13|24015.13|24133.14|24013.14|10
1635781920000|2021-11-01 15:52:00|24134.58|24014.58|24134.29|24014.29|24135.14|24015.14|24132.64|24012.64|10
1635781930000|2021-11-01 15:52:10|24133.83|24013.83|24134.23|24014.23|24134.23|24014.23|24132.31|24012.31|10
1635781940000|2021-11-01 15:52:20|24133.81|24013.81|24129.87|24009.87|24133.81|24013.81|24129.41|24009.41|10
1635781950000|2021-11-01 15:52:30|24130.79|24010.79|24129.97|24009.97|24130.79|24010.79|24129.07|24009.07|10
1635781960000|2021-11-01 15:52:40|24128.8|24008.8|24129.77|24009.77|24130.93|24010.93|24128.8|24008.8|10
1635781970000|2021-11-01 15:52:50|24129.71|24009.71|24129.2|24009.2|24131.58|24011.58|24129.03|24009.03|10
1635781980000|2021-11-01 15:53:00|24128.63|24008.63|24122.83|24002.83|24128.63|24008.63|24122.83|24002.83|10
1635781990000|2021-11-01 15:53:10|24122.75|24002.75|24120.11|24000.11|24123.24|24003.24|24119.18|23999.18|10
1635782000000|2021-11-01 15:53:20|24120.16|24000.16|24122.12|24002.12|24122.12|24002.12|24120.16|24000.16|10
1635782010000|2021-11-01 15:53:30|24122.59|24002.59|24121.46|24001.46|24123.55|24003.55|24120.68|24000.68|10
1635782020000|2021-11-01 15:53:40|24121.41|24001.41|24120.82|24000.82|24122.91|24002.91|24120.77|24000.77|10
1635782030000|2021-11-01 15:53:50|24121.25|24001.25|24128.05|24008.05|24128.05|24008.05|24120.76|24000.76|10
1635782040000|2021-11-01 15:54:00|24127.24|24007.24|24132.78|24012.78|24133.02|24013.02|24127.24|24007.24|10
1635782050000|2021-11-01 15:54:10|24132.9|24012.9|24128.54|24008.54|24132.9|24012.9|24128.54|24008.54|10
1635782060000|2021-11-01 15:54:20|24125.07|24005.07|24126.71|24006.71|24126.74|24006.74|24123.6|24003.6|10
1635782070000|2021-11-01 15:54:30|24126.19|24006.19|24130.35|24010.35|24130.35|24010.35|24126.19|24006.19|10
1635782080000|2021-11-01 15:54:40|24130.38|24010.38|24130.79|24010.79|24130.79|24010.79|24130.16|24010.16|10
1635782090000|2021-11-01 15:54:50|24130.53|24010.53|24133.5|24013.5|24133.59|24013.59|24130|24010|9
1635782100000|2021-11-01 15:55:00|24133.6|24013.6|24141.51|24021.51|24141.51|24021.51|24133.6|24013.6|10
1635782110000|2021-11-01 15:55:10|24142.24|24022.24|24142.77|24022.77|24144.3|24024.3|24142.24|24022.24|10
1635782120000|2021-11-01 15:55:20|24142.18|24022.18|24140.76|24020.76|24142.18|24022.18|24140.52|24020.52|10
1635782130000|2021-11-01 15:55:30|24140.81|24020.81|24139.31|24019.31|24140.81|24020.81|24137.83|24017.83|10
1635782140000|2021-11-01 15:55:40|24139.86|24019.86|24144.61|24024.61|24145.34|24025.34|24139.86|24019.86|10
1635782150000|2021-11-01 15:55:50|24146.6|24026.6|24149.93|24029.93|24150.25|24030.25|24146.6|24026.6|9
1635782160000|2021-11-01 15:56:00|24151.83|24031.83|24152.93|24032.93|24153.86|24033.86|24151.83|24031.83|10
1635782170000|2021-11-01 15:56:10|24153.1|24033.1|24153.94|24033.94|24154.7|24034.7|24153.1|24033.1|10
1635782180000|2021-11-01 15:56:20|24154.14|24034.14|24154.77|24034.77|24155.49|24035.49|24154.11|24034.11|10
1635782190000|2021-11-01 15:56:30|24154.34|24034.34|24154.46|24034.46|24154.84|24034.84|24153.44|24033.44|10
1635782200000|2021-11-01 15:56:40|24154.82|24034.82|24154.31|24034.31|24156.67|24036.67|24154.31|24034.31|10
1635782210000|2021-11-01 15:56:50|24154.19|24034.19|24162.81|24042.81|24162.81|24042.81|24151.76|24031.76|10
1635782220000|2021-11-01 15:57:00|24163.81|24043.81|24176.09|24056.09|24176.09|24056.09|24163.81|24043.81|10
1635782230000|2021-11-01 15:57:10|24176.74|24056.74|24178.28|24058.28|24178.28|24058.28|24175.12|24055.12|10
1635782240000|2021-11-01 15:57:20|24177.77|24057.77|24172.24|24052.24|24177.77|24057.77|24172.24|24052.24|10
1635782250000|2021-11-01 15:57:30|24172.1|24052.1|24169.63|24049.63|24172.1|24052.1|24169.63|24049.63|10
1635782260000|2021-11-01 15:57:40|24169.71|24049.71|24171.22|24051.22|24171.24|24051.24|24169.12|24049.12|10
1635782270000|2021-11-01 15:57:50|24171.51|24051.51|24167.73|24047.73|24171.51|24051.51|24167.55|24047.55|10
1635782280000|2021-11-01 15:58:00|24167.64|24047.64|24165.4|24045.4|24167.64|24047.64|24164.28|24044.28|10
1635782290000|2021-11-01 15:58:10|24165.99|24045.99|24163.16|24043.16|24166.1|24046.1|24162.58|24042.58|10
1635782300000|2021-11-01 15:58:20|24162.86|24042.86|24160.67|24040.67|24163.66|24043.66|24160.48|24040.48|10
1635782310000|2021-11-01 15:58:30|24160.85|24040.85|24160|24040|24161.82|24041.82|24160|24040|10
1635782320000|2021-11-01 15:58:40|24159.91|24039.91|24156.55|24036.55|24159.91|24039.91|24156.55|24036.55|10
1635782330000|2021-11-01 15:58:50|24157.37|24037.37|24157.35|24037.35|24157.59|24037.59|24156.86|24036.86|10
1635782340000|2021-11-01 15:59:00|24157.26|24037.26|24157.37|24037.37|24157.47|24037.47|24156.63|24036.63|9
1635782350000|2021-11-01 15:59:10|24158.33|24038.33|24160.97|24040.97|24160.97|24040.97|24158.33|24038.33|10
1635782360000|2021-11-01 15:59:20|24161.01|24041.01|24174.98|24054.98|24174.98|24054.98|24161.01|24041.01|10
1635782370000|2021-11-01 15:59:30|24176.41|24056.41|24180.66|24060.66|24180.66|24060.66|24176.41|24056.41|10
1635782380000|2021-11-01 15:59:40|24179.92|24059.92|24181.02|24061.02|24181.02|24061.02|24177.99|24057.99|10
1635782390000|2021-11-01 15:59:50|24181.03|24061.03|24186.48|24066.48|24186.48|24066.48|24181.03|24061.03|10
1635782400000|2021-11-01 16:00:00|24187.34|24067.34|24192.46|24072.46|24192.46|24072.46|24187.34|24067.34|10
1635782410000|2021-11-01 16:00:10|24192.5|24072.5|24195.55|24075.55|24195.55|24075.55|24192.34|24072.34|10
1635782420000|2021-11-01 16:00:20|24196.16|24076.16|24194.29|24074.29|24199.18|24079.18|24194.29|24074.29|10
1635782430000|2021-11-01 16:00:30|24193.69|24073.69|24189.75|24069.75|24193.69|24073.69|24189.25|24069.25|10
1635782440000|2021-11-01 16:00:40|24188.99|24068.99|24186.91|24066.91|24188.99|24068.99|24186.91|24066.91|10
1635782450000|2021-11-01 16:00:50|24186.52|24066.52|24184.6|24064.6|24186.52|24066.52|24184.6|24064.6|10
1635782460000|2021-11-01 16:01:00|24184.55|24064.55|24179.93|24059.93|24184.55|24064.55|24179.93|24059.93|9
1635782470000|2021-11-01 16:01:10|24179.66|24059.66|24175.6|24055.6|24179.66|24059.66|24175.6|24055.6|10
1635782480000|2021-11-01 16:01:20|24175.84|24055.84|24177.32|24057.32|24177.32|24057.32|24175.52|24055.52|10
1635782490000|2021-11-01 16:01:30|24176.73|24056.73|24176.8|24056.8|24178.17|24058.17|24176.6|24056.6|10
1635782500000|2021-11-01 16:01:40|24177.37|24057.37|24175.15|24055.15|24178.34|24058.34|24174.67|24054.67|10
1635782510000|2021-11-01 16:01:50|24174.66|24054.66|24174.94|24054.94|24175.21|24055.21|24173.52|24053.52|10
1635782520000|2021-11-01 16:02:00|24174.69|24054.69|24168.26|24048.26|24174.69|24054.69|24165.93|24045.93|10
1635782530000|2021-11-01 16:02:10|24166.48|24046.48|24169.14|24049.14|24169.14|24049.14|24166.1|24046.1|10
1635782540000|2021-11-01 16:02:20|24170.37|24050.37|24174.41|24054.41|24175.21|24055.21|24170.37|24050.37|10
1635782550000|2021-11-01 16:02:30|24175.03|24055.03|24181.76|24061.76|24181.76|24061.76|24175.03|24055.03|10
1635782560000|2021-11-01 16:02:40|24182.81|24062.81|24183.19|24063.19|24185.8|24065.8|24182.67|24062.67|10
1635782570000|2021-11-01 16:02:50|24176.89|24056.89|24191.69|24071.69|24191.69|24071.69|24176.89|24056.89|10
1635782580000|2021-11-01 16:03:00|24193.26|24073.26|24192.77|24072.77|24194.21|24074.21|24192.23|24072.23|10
1635782590000|2021-11-01 16:03:10|24192.72|24072.72|24202.75|24082.75|24202.75|24082.75|24192.72|24072.72|10
1635782600000|2021-11-01 16:03:20|24202.81|24082.81|24207.54|24087.54|24207.79|24087.79|24202.81|24082.81|10
1635782610000|2021-11-01 16:03:30|24207.68|24087.68|24218.52|24098.52|24218.54|24098.54|24207.68|24087.68|10
1635782620000|2021-11-01 16:03:40|24218.4|24098.4|24218.3|24098.3|24219.36|24099.36|24216.4|24096.4|10
1635782630000|2021-11-01 16:03:50|24218.97|24098.97|24223.61|24103.61|24224.34|24104.34|24218.97|24098.97|10
1635782640000|2021-11-01 16:04:00|24222.66|24102.66|24225.17|24105.17|24226.53|24106.53|24222.66|24102.66|9
1635782650000|2021-11-01 16:04:10|24224.86|24104.86|24222.2|24102.2|24225.03|24105.03|24222.2|24102.2|10
1635782660000|2021-11-01 16:04:20|24220.62|24100.62|24212.64|24092.64|24221.81|24101.81|24212.64|24092.64|10
1635782670000|2021-11-01 16:04:30|24208.68|24088.68|24202.74|24082.74|24211|24091|24202.74|24082.74|10
1635782680000|2021-11-01 16:04:40|24202.05|24082.05|24192.5|24072.5|24202.05|24082.05|24192.5|24072.5|10
1635782690000|2021-11-01 16:04:50|24192.25|24072.25|24181.11|24061.11|24192.25|24072.25|24181.11|24061.11|10
1635782700000|2021-11-01 16:05:00|24179.91|24059.91|24177.58|24057.58|24179.91|24059.91|24176.41|24056.41|10
1635782710000|2021-11-01 16:05:10|24177.71|24057.71|24178.65|24058.65|24178.65|24058.65|24175.96|24055.96|10
1635782720000|2021-11-01 16:05:20|24178.81|24058.81|24183.62|24063.62|24183.62|24063.62|24178.81|24058.81|10
1635782730000|2021-11-01 16:05:30|24183.49|24063.49|24181.14|24061.14|24183.49|24063.49|24181.14|24061.14|10
1635782740000|2021-11-01 16:05:40|24179.81|24059.81|24175.1|24055.1|24179.81|24059.81|24174.03|24054.03|10
1635782750000|2021-11-01 16:05:50|24174.4|24054.4|24174.06|24054.06|24175.9|24055.9|24174.06|24054.06|10
1635782760000|2021-11-01 16:06:00|24173.04|24053.04|24170.01|24050.01|24173.04|24053.04|24168.3|24048.3|10
1635782770000|2021-11-01 16:06:10|24169.82|24049.82|24169.25|24049.25|24169.82|24049.82|24168.39|24048.39|10
1635782780000|2021-11-01 16:06:20|24169.66|24049.66|24169.64|24049.64|24170.08|24050.08|24169.15|24049.15|10
1635782790000|2021-11-01 16:06:30|24168.91|24048.91|24165.94|24045.94|24168.91|24048.91|24164.88|24044.88|9
1635782800000|2021-11-01 16:06:40|24165.73|24045.73|24157.27|24037.27|24165.73|24045.73|24157.27|24037.27|10
1635782810000|2021-11-01 16:06:50|24157.38|24037.38|24146.05|24026.05|24157.38|24037.38|24145.33|24025.33|10
1635782820000|2021-11-01 16:07:00|24147.01|24027.01|24147.77|24027.77|24148.79|24028.79|24146.02|24026.02|10
1635782830000|2021-11-01 16:07:10|24147.27|24027.27|24145.92|24025.92|24147.45|24027.45|24144.51|24024.51|10
1635782840000|2021-11-01 16:07:20|24145.12|24025.12|24135.33|24015.33|24145.12|24025.12|24135.33|24015.33|10
1635782850000|2021-11-01 16:07:30|24136.11|24016.11|24137.19|24017.19|24137.19|24017.19|24134.32|24014.32|10
1635782860000|2021-11-01 16:07:40|24137|24017|24137.82|24017.82|24137.82|24017.82|24133.77|24013.77|10
1635782870000|2021-11-01 16:07:50|24137.38|24017.38|24130.71|24010.71|24138.08|24018.08|24130.71|24010.71|10
1635782880000|2021-11-01 16:08:00|24131.09|24011.09|24123.03|24003.03|24131.09|24011.09|24123.03|24003.03|10
1635782890000|2021-11-01 16:08:10|24122.97|24002.97|24115.84|23995.84|24122.97|24002.97|24115.78|23995.78|10
1635782900000|2021-11-01 16:08:20|24117.07|23997.07|24117.3|23997.3|24118.01|23998.01|24116.15|23996.15|10
1635782910000|2021-11-01 16:08:30|24117.04|23997.04|24123.98|24003.98|24123.98|24003.98|24117.04|23997.04|10
1635782920000|2021-11-01 16:08:40|24123.42|24003.42|24125.73|24005.73|24127.58|24007.58|24123.42|24003.42|10
1635782930000|2021-11-01 16:08:50|24127.66|24007.66|24125.58|24005.58|24127.66|24007.66|24125.03|24005.03|10
1635782940000|2021-11-01 16:09:00|24124.98|24004.98|24122.45|24002.45|24124.98|24004.98|24122.12|24002.12|10
1635782950000|2021-11-01 16:09:10|24122.1|24002.1|24120|24000|24122.1|24002.1|24119.09|23999.09|9
1635782960000|2021-11-01 16:09:20|24120.46|24000.46|24120.99|24000.99|24120.99|24000.99|24119.79|23999.79|8
1635782970000|2021-11-01 16:09:30|24121.67|24001.67|24124.43|24004.43|24124.95|24004.95|24121.67|24001.67|10
1635782980000|2021-11-01 16:09:40|24124.89|24004.89|24123.42|24003.42|24125.07|24005.07|24123.3|24003.3|10
1635782990000|2021-11-01 16:09:50|24124.06|24004.06|24123.75|24003.75|24124.16|24004.16|24123.04|24003.04|10
1635783000000|2021-11-01 16:10:00|24123.87|24003.87|24123.72|24003.72|24125.14|24005.14|24123.53|24003.53|10
1635783010000|2021-11-01 16:10:10|24122.53|24002.53|24118.35|23998.35|24123.19|24003.19|24118.07|23998.07|9
1635783020000|2021-11-01 16:10:20|24118.27|23998.27|24113.65|23993.65|24118.27|23998.27|24113.65|23993.65|10
1635783030000|2021-11-01 16:10:30|24113.31|23993.31|24110.96|23990.96|24113.31|23993.31|24110.69|23990.69|10
1635783040000|2021-11-01 16:10:40|24110.4|23990.4|24105.86|23985.86|24110.63|23990.63|24105.86|23985.86|10
1635783050000|2021-11-01 16:10:50|24105.36|23985.36|24103.28|23983.28|24105.98|23985.98|24103.28|23983.28|10
1635783060000|2021-11-01 16:11:00|24103.46|23983.46|24097.38|23977.38|24103.96|23983.96|24097.38|23977.38|10
1635783070000|2021-11-01 16:11:10|24096.6|23976.6|24092.26|23972.26|24096.6|23976.6|24090.87|23970.87|10
1635783080000|2021-11-01 16:11:20|24091.25|23971.25|24090.18|23970.18|24093.68|23973.68|24088.87|23968.87|10
1635783090000|2021-11-01 16:11:30|24092.34|23972.34|24096.09|23976.09|24096.09|23976.09|24092.34|23972.34|10
1635783100000|2021-11-01 16:11:40|24095.82|23975.82|24101.41|23981.41|24101.69|23981.69|24095.82|23975.82|10
1635783110000|2021-11-01 16:11:50|24100.24|23980.24|24099.4|23979.4|24101.45|23981.45|24099.4|23979.4|10
1635783120000|2021-11-01 16:12:00|24098.8|23978.8|24096.93|23976.93|24099.07|23979.07|24096.76|23976.76|10
1635783130000|2021-11-01 16:12:10|24096.64|23976.64|24094.62|23974.62|24097.04|23977.04|24094.62|23974.62|10
1635783140000|2021-11-01 16:12:20|24094.89|23974.89|24084.28|23964.28|24094.89|23974.89|24083.74|23963.74|10
1635783150000|2021-11-01 16:12:30|24083.52|23963.52|24084.78|23964.78|24084.78|23964.78|24082.94|23962.94|10
1635783160000|2021-11-01 16:12:40|24085.66|23965.66|24085.03|23965.03|24086.83|23966.83|24084.25|23964.25|10
1635783170000|2021-11-01 16:12:50|24083.82|23963.82|24085.71|23965.71|24086.66|23966.66|24083.82|23963.82|9
1635783180000|2021-11-01 16:13:00|24086.9|23966.9|24089.01|23969.01|24089.01|23969.01|24086.9|23966.9|10
1635783190000|2021-11-01 16:13:10|24088.7|23968.7|24090.77|23970.77|24090.9|23970.9|24088.7|23968.7|10
1635783200000|2021-11-01 16:13:20|24090.16|23970.16|24090.68|23970.68|24091.11|23971.11|24089.73|23969.73|10
1635783210000|2021-11-01 16:13:30|24090.89|23970.89|24089.95|23969.95|24090.89|23970.89|24089.34|23969.34|10
1635783220000|2021-11-01 16:13:40|24089.83|23969.83|24088.53|23968.53|24091.11|23971.11|24088.53|23968.53|10
1635783230000|2021-11-01 16:13:50|24087.55|23967.55|24084.22|23964.22|24087.55|23967.55|24084.22|23964.22|10
1635783240000|2021-11-01 16:14:00|24082.95|23962.95|24083.46|23963.46|24084.86|23964.86|24082.95|23962.95|10
1635783250000|2021-11-01 16:14:10|24083.64|23963.64|24091.37|23971.37|24092.55|23972.55|24083.64|23963.64|10
1635783260000|2021-11-01 16:14:20|24092.12|23972.12|24091.14|23971.14|24092.18|23972.18|24090.2|23970.2|10
1635783270000|2021-11-01 16:14:30|24090.94|23970.94|24093.27|23973.27|24093.27|23973.27|24090.3|23970.3|10
1635783280000|2021-11-01 16:14:40|24093.72|23973.72|24096.46|23976.46|24096.46|23976.46|24093.57|23973.57|9
1635783290000|2021-11-01 16:14:50|24097.74|23977.74|24098.73|23978.73|24098.73|23978.73|24097.51|23977.51|10
1635783300000|2021-11-01 16:15:00|24098.93|23978.93|24105.09|23985.09|24105.4|23985.4|24098.93|23978.93|10
1635783310000|2021-11-01 16:15:10|24105.19|23985.19|24114.78|23994.78|24114.78|23994.78|24105.19|23985.19|10
1635783320000|2021-11-01 16:15:20|24114.68|23994.68|24112.65|23992.65|24114.68|23994.68|24112.26|23992.26|10
1635783330000|2021-11-01 16:15:30|24113.76|23993.76|24117.09|23997.09|24117.09|23997.09|24112.64|23992.64|10
1635783340000|2021-11-01 16:15:40|24118.46|23998.46|24119.65|23999.65|24119.73|23999.73|24117.51|23997.51|10
1635783350000|2021-11-01 16:15:50|24120.42|24000.42|24126.11|24006.11|24126.11|24006.11|24119.39|23999.39|10
1635783360000|2021-11-01 16:16:00|24128.85|24008.85|24132.75|24012.75|24133.23|24013.23|24128.85|24008.85|10
1635783370000|2021-11-01 16:16:10|24133.57|24013.57|24135.34|24015.34|24135.71|24015.71|24132.35|24012.35|10
1635783380000|2021-11-01 16:16:20|24135.61|24015.61|24138.29|24018.29|24139.18|24019.18|24135.61|24015.61|10
1635783390000|2021-11-01 16:16:30|24139.41|24019.41|24140.75|24020.75|24140.97|24020.97|24138.15|24018.15|10
1635783400000|2021-11-01 16:16:40|24140.85|24020.85|24141.3|24021.3|24141.3|24021.3|24139.19|24019.19|10
1635783410000|2021-11-01 16:16:50|24140.89|24020.89|24138.41|24018.41|24141.17|24021.17|24138.41|24018.41|10
1635783420000|2021-11-01 16:17:00|24138.7|24018.7|24144.68|24024.68|24144.68|24024.68|24138.7|24018.7|10
1635783430000|2021-11-01 16:17:10|24144.92|24024.92|24147.86|24027.86|24148.37|24028.37|24144.92|24024.92|10
1635783440000|2021-11-01 16:17:20|24147.99|24027.99|24148.24|24028.24|24148.87|24028.87|24147.19|24027.19|9
1635783450000|2021-11-01 16:17:30|24148.8|24028.8|24148.18|24028.18|24148.8|24028.8|24146.99|24026.99|10
1635783460000|2021-11-01 16:17:40|24149.13|24029.13|24149.66|24029.66|24151.24|24031.24|24148.82|24028.82|10
1635783470000|2021-11-01 16:17:50|24149.74|24029.74|24150.94|24030.94|24152.44|24032.44|24149.74|24029.74|10
1635783480000|2021-11-01 16:18:00|24150.92|24030.92|24150.95|24030.95|24151.86|24031.86|24150.6|24030.6|10
1635783490000|2021-11-01 16:18:10|24151.94|24031.94|24149.9|24029.9|24151.94|24031.94|24149.3|24029.3|10
1635783500000|2021-11-01 16:18:20|24149.24|24029.24|24154.64|24034.64|24154.64|24034.64|24149.21|24029.21|9
1635783510000|2021-11-01 16:18:30|24153.83|24033.83|24159.07|24039.07|24159.07|24039.07|24153.83|24033.83|10
1635783520000|2021-11-01 16:18:40|24159.95|24039.95|24163.66|24043.66|24163.96|24043.96|24159.85|24039.85|10
1635783530000|2021-11-01 16:18:50|24164.54|24044.54|24165.74|24045.74|24165.93|24045.93|24164.41|24044.41|10
1635783540000|2021-11-01 16:19:00|24165.76|24045.76|24164.22|24044.22|24166.1|24046.1|24164.22|24044.22|10
1635783550000|2021-11-01 16:19:10|24164.53|24044.53|24166.59|24046.59|24168.45|24048.45|24164.17|24044.17|10
1635783560000|2021-11-01 16:19:20|24166.2|24046.2|24166.71|24046.71|24167.01|24047.01|24165.75|24045.75|10
1635783570000|2021-11-01 16:19:30|24165.87|24045.87|24160.4|24040.4|24165.93|24045.93|24160.4|24040.4|10
1635783580000|2021-11-01 16:19:40|24158.93|24038.93|24154.75|24034.75|24158.93|24038.93|24154.75|24034.75|10
1635783590000|2021-11-01 16:19:50|24154.88|24034.88|24155.84|24035.84|24155.84|24035.84|24152.36|24032.36|10
1635783600000|2021-11-01 16:20:00|24154.77|24034.77|24156.85|24036.85|24157.43|24037.43|24154.77|24034.77|10
1635783610000|2021-11-01 16:20:10|24156.59|24036.59|24157.88|24037.88|24158.28|24038.28|24156.59|24036.59|10
1635783620000|2021-11-01 16:20:20|24157.57|24037.57|24164.73|24044.73|24164.73|24044.73|24157.57|24037.57|10
1635783630000|2021-11-01 16:20:30|24165.9|24045.9|24167.5|24047.5|24167.5|24047.5|24164.72|24044.72|10
1635783640000|2021-11-01 16:20:40|24167.51|24047.51|24189.52|24069.52|24189.52|24069.52|24167.51|24047.51|10
1635783650000|2021-11-01 16:20:50|24189.84|24069.84|24198.52|24078.52|24198.52|24078.52|24189.84|24069.84|10
1635783660000|2021-11-01 16:21:00|24197.83|24077.83|24205.99|24085.99|24205.99|24085.99|24197.83|24077.83|10
1635783670000|2021-11-01 16:21:10|24206.53|24086.53|24215.67|24095.67|24215.67|24095.67|24206.49|24086.49|10
1635783680000|2021-11-01 16:21:20|24219.55|24099.55|24216.02|24096.02|24220.92|24100.92|24216.02|24096.02|10
1635783690000|2021-11-01 16:21:30|24215.67|24095.67|24215.28|24095.28|24217.29|24097.29|24215.01|24095.01|10
1635783700000|2021-11-01 16:21:40|24214.72|24094.72|24217.74|24097.74|24217.89|24097.89|24214.72|24094.72|10
1635783710000|2021-11-01 16:21:50|24218.11|24098.11|24220.37|24100.37|24221.33|24101.33|24218.11|24098.11|10
1635783720000|2021-11-01 16:22:00|24220.68|24100.68|24220.07|24100.07|24221.03|24101.03|24220|24100|9
1635783730000|2021-11-01 16:22:10|24221.13|24101.13|24217.35|24097.35|24221.13|24101.13|24217.35|24097.35|10
1635783740000|2021-11-01 16:22:20|24216.28|24096.28|24207.28|24087.28|24216.28|24096.28|24207.28|24087.28|10
1635783750000|2021-11-01 16:22:30|24206.74|24086.74|24209.75|24089.75|24209.75|24089.75|24206.24|24086.24|10
1635783760000|2021-11-01 16:22:40|24210.55|24090.55|24217.41|24097.41|24217.41|24097.41|24210.55|24090.55|10
1635783770000|2021-11-01 16:22:50|24217.83|24097.83|24220.62|24100.62|24220.62|24100.62|24216.86|24096.86|10
1635783780000|2021-11-01 16:23:00|24220.75|24100.75|24225.59|24105.59|24226.18|24106.18|24220.75|24100.75|10
1635783790000|2021-11-01 16:23:10|24224.65|24104.65|24222.65|24102.65|24227.42|24107.42|24222.65|24102.65|10
1635783800000|2021-11-01 16:23:20|24221.73|24101.73|24214.45|24094.45|24221.73|24101.73|24214.45|24094.45|10
1635783810000|2021-11-01 16:23:30|24213.5|24093.5|24210.12|24090.12|24213.5|24093.5|24208.64|24088.64|10
1635783820000|2021-11-01 16:23:40|24210.38|24090.38|24214.86|24094.86|24214.86|24094.86|24209.02|24089.02|10
1635783830000|2021-11-01 16:23:50|24214.34|24094.34|24214.24|24094.24|24215.28|24095.28|24214|24094|10
1635783840000|2021-11-01 16:24:00|24213.97|24093.97|24212.68|24092.68|24213.97|24093.97|24212.68|24092.68|10
1635783850000|2021-11-01 16:24:10|24212.87|24092.87|24217.8|24097.8|24217.8|24097.8|24212.87|24092.87|10
1635783860000|2021-11-01 16:24:20|24217.43|24097.43|24215|24095|24218.41|24098.41|24215|24095|10
1635783870000|2021-11-01 16:24:30|24215.4|24095.4|24205.11|24085.11|24215.4|24095.4|24205.11|24085.11|10
1635783880000|2021-11-01 16:24:40|24205.08|24085.08|24203.59|24083.59|24205.42|24085.42|24202.12|24082.12|10
1635783890000|2021-11-01 16:24:50|24201.04|24081.04|24200.13|24080.13|24201.07|24081.07|24198.85|24078.85|10
1635783900000|2021-11-01 16:25:00|24200.03|24080.03|24192.66|24072.66|24200.63|24080.63|24192.66|24072.66|10
1635783910000|2021-11-01 16:25:10|24191.96|24071.96|24182.82|24062.82|24191.96|24071.96|24182.82|24062.82|10
1635783920000|2021-11-01 16:25:20|24182.23|24062.23|24182.77|24062.77|24183.96|24063.96|24182.02|24062.02|10
1635783930000|2021-11-01 16:25:30|24182.91|24062.91|24175.93|24055.93|24182.91|24062.91|24175.93|24055.93|10
1635783940000|2021-11-01 16:25:40|24173.55|24053.55|24169.95|24049.95|24174.4|24054.4|24169.95|24049.95|10
1635783950000|2021-11-01 16:25:50|24169.18|24049.18|24169.83|24049.83|24170.94|24050.94|24169.18|24049.18|10
1635783960000|2021-11-01 16:26:00|24170.06|24050.06|24167.99|24047.99|24170.12|24050.12|24167.86|24047.86|8
1635783970000|2021-11-01 16:26:10|24168.37|24048.37|24163.85|24043.85|24168.37|24048.37|24163.85|24043.85|10
1635783980000|2021-11-01 16:26:20|24164.28|24044.28|24166.34|24046.34|24166.34|24046.34|24164.28|24044.28|10
1635783990000|2021-11-01 16:26:30|24166.15|24046.15|24165.02|24045.02|24166.23|24046.23|24164.16|24044.16|9
1635784000000|2021-11-01 16:26:40|24164.98|24044.98|24165.5|24045.5|24165.59|24045.59|24164.17|24044.17|10
1635784010000|2021-11-01 16:26:50|24164.73|24044.73|24168.84|24048.84|24168.84|24048.84|24164.17|24044.17|10
1635784020000|2021-11-01 16:27:00|24169.32|24049.32|24169.28|24049.28|24171.06|24051.06|24169.28|24049.28|10
1635784030000|2021-11-01 16:27:10|24168.8|24048.8|24165.96|24045.96|24168.8|24048.8|24165.96|24045.96|10
1635784040000|2021-11-01 16:27:20|24165.55|24045.55|24164.07|24044.07|24166.9|24046.9|24164.07|24044.07|9
1635784050000|2021-11-01 16:27:30|24164.09|24044.09|24155.69|24035.69|24164.09|24044.09|24155.69|24035.69|10
1635784060000|2021-11-01 16:27:40|24149.3|24029.3|24150.79|24030.79|24150.79|24030.79|24147.96|24027.96|10
1635784070000|2021-11-01 16:27:50|24150.56|24030.56|24151.29|24031.29|24151.29|24031.29|24150.05|24030.05|8
1635784080000|2021-11-01 16:28:00|24150.12|24030.12|24145.07|24025.07|24150.91|24030.91|24144.29|24024.29|10
1635784090000|2021-11-01 16:28:10|24143.3|24023.3|24134.75|24014.75|24143.53|24023.53|24134.74|24014.74|10
1635784100000|2021-11-01 16:28:20|24135.19|24015.19|24137.35|24017.35|24137.93|24017.93|24135.16|24015.16|10
1635784110000|2021-11-01 16:28:30|24138.84|24018.84|24140.33|24020.33|24140.33|24020.33|24137.37|24017.37|10
1635784120000|2021-11-01 16:28:40|24142.54|24022.54|24153.87|24033.87|24153.87|24033.87|24142.54|24022.54|10
1635784130000|2021-11-01 16:28:50|24155.74|24035.74|24154.81|24034.81|24157.04|24037.04|24154.68|24034.68|10
1635784140000|2021-11-01 16:29:00|24154.76|24034.76|24147.73|24027.73|24154.83|24034.83|24147.73|24027.73|10
1635784150000|2021-11-01 16:29:10|24145.67|24025.67|24140.83|24020.83|24145.67|24025.67|24140.83|24020.83|10
1635784160000|2021-11-01 16:29:20|24140.96|24020.96|24140.2|24020.2|24141.62|24021.62|24140.04|24020.04|9
1635784170000|2021-11-01 16:29:30|24139.65|24019.65|24139.04|24019.04|24140.47|24020.47|24139.04|24019.04|10
1635784180000|2021-11-01 16:29:40|24139.16|24019.16|24138.47|24018.47|24140.6|24020.6|24138.47|24018.47|10
1635784190000|2021-11-01 16:29:50|24138.58|24018.58|24140.03|24020.03|24140.03|24020.03|24138.35|24018.35|10
1635784200000|2021-11-01 16:30:00|24139.62|24019.62|24137.16|24017.16|24139.62|24019.62|24135.83|24015.83|10
1635784210000|2021-11-01 16:30:10|24135.65|24015.65|24147.19|24027.19|24147.19|24027.19|24135.65|24015.65|10
1635784220000|2021-11-01 16:30:20|24149.06|24029.06|24154.72|24034.72|24155.32|24035.32|24149.06|24029.06|10
1635784230000|2021-11-01 16:30:30|24155.41|24035.41|24160.96|24040.96|24160.96|24040.96|24155.41|24035.41|10
1635784240000|2021-11-01 16:30:40|24161.54|24041.54|24166.58|24046.58|24168.01|24048.01|24161.54|24041.54|10
1635784250000|2021-11-01 16:30:50|24166.94|24046.94|24172.74|24052.74|24173.29|24053.29|24166.94|24046.94|10
1635784260000|2021-11-01 16:31:00|24173.46|24053.46|24175.54|24055.54|24176.38|24056.38|24173.46|24053.46|10
1635784270000|2021-11-01 16:31:10|24174.8|24054.8|24180.24|24060.24|24180.24|24060.24|24174.8|24054.8|10
1635784280000|2021-11-01 16:31:20|24180.63|24060.63|24176.86|24056.86|24181.88|24061.88|24176.86|24056.86|10
1635784290000|2021-11-01 16:31:30|24175.7|24055.7|24165.9|24045.9|24175.7|24055.7|24165.9|24045.9|10
1635784300000|2021-11-01 16:31:40|24164.93|24044.93|24155.64|24035.64|24164.93|24044.93|24155.25|24035.25|10
1635784310000|2021-11-01 16:31:50|24155.59|24035.59|24145.22|24025.22|24155.59|24035.59|24145.22|24025.22|10
1635784320000|2021-11-01 16:32:00|24145.3|24025.3|24140.7|24020.7|24145.3|24025.3|24140.15|24020.15|10
1635784330000|2021-11-01 16:32:10|24140.53|24020.53|24136.61|24016.61|24140.85|24020.85|24136.61|24016.61|10
1635784340000|2021-11-01 16:32:20|24136.06|24016.06|24137.37|24017.37|24137.37|24017.37|24136.06|24016.06|10
1635784350000|2021-11-01 16:32:30|24137.42|24017.42|24138.86|24018.86|24140.38|24020.38|24137.42|24017.42|10
1635784360000|2021-11-01 16:32:40|24139.52|24019.52|24135.67|24015.67|24140.02|24020.02|24135.67|24015.67|10
1635784370000|2021-11-01 16:32:50|24135.84|24015.84|24133.19|24013.19|24136.31|24016.31|24133.19|24013.19|10
1635784380000|2021-11-01 16:33:00|24132.46|24012.46|24117.69|23997.69|24132.46|24012.46|24117.69|23997.69|10
1635784390000|2021-11-01 16:33:10|24116.73|23996.73|24114.51|23994.51|24119.76|23999.76|24114.46|23994.46|10
1635784400000|2021-11-01 16:33:20|24111.79|23991.79|24107.73|23987.73|24111.79|23991.79|24107.73|23987.73|10
1635784410000|2021-11-01 16:33:30|24107.81|23987.81|24104.92|23984.92|24108.77|23988.77|24104.77|23984.77|10
1635784420000|2021-11-01 16:33:40|24105.58|23985.58|24102.33|23982.33|24105.6|23985.6|24102.33|23982.33|10
1635784430000|2021-11-01 16:33:50|24101.33|23981.33|24093.28|23973.28|24101.33|23981.33|24093.28|23973.28|10
1635784440000|2021-11-01 16:34:00|24092.69|23972.69|24089.54|23969.54|24092.69|23972.69|24089.51|23969.51|10
1635784450000|2021-11-01 16:34:10|24089.46|23969.46|24086.03|23966.03|24089.47|23969.47|24086.03|23966.03|10
1635784460000|2021-11-01 16:34:20|24085.3|23965.3|24084.11|23964.11|24086.03|23966.03|24083.3|23963.3|10
1635784470000|2021-11-01 16:34:30|24083.93|23963.93|24085.66|23965.66|24086.49|23966.49|24081.46|23961.46|10
1635784480000|2021-11-01 16:34:40|24086.49|23966.49|24086.83|23966.83|24089.02|23969.02|24086.49|23966.49|10
1635784490000|2021-11-01 16:34:50|24086.15|23966.15|24082.31|23962.31|24086.15|23966.15|24082.31|23962.31|10
1635784500000|2021-11-01 16:35:00|24082.27|23962.27|24077.5|23957.5|24082.87|23962.87|24077.5|23957.5|10
1635784510000|2021-11-01 16:35:10|24076.99|23956.99|24072.94|23952.94|24076.99|23956.99|24072.77|23952.77|10
1635784520000|2021-11-01 16:35:20|24071.75|23951.75|24067.03|23947.03|24072.87|23952.87|24067.03|23947.03|10
1635784530000|2021-11-01 16:35:30|24067.05|23947.05|24056.72|23936.72|24067.05|23947.05|24056.31|23936.31|10
1635784540000|2021-11-01 16:35:40|24056.17|23936.17|24056.72|23936.72|24059.68|23939.68|24056.15|23936.15|10
1635784550000|2021-11-01 16:35:50|24055.89|23935.89|24052.91|23932.91|24055.89|23935.89|24052.91|23932.91|10
1635784560000|2021-11-01 16:36:00|24053.58|23933.58|24057.45|23937.45|24057.45|23937.45|24053.58|23933.58|10
1635784570000|2021-11-01 16:36:10|24057.79|23937.79|24053.87|23933.87|24057.79|23937.79|24053.6|23933.6|10
1635784580000|2021-11-01 16:36:20|24054.12|23934.12|24054.38|23934.38|24056.05|23936.05|24054.12|23934.12|10
1635784590000|2021-11-01 16:36:30|24055.1|23935.1|24049.94|23929.94|24055.1|23935.1|24049.63|23929.63|10
1635784600000|2021-11-01 16:36:40|24049.85|23929.85|24045.55|23925.55|24049.85|23929.85|24045.55|23925.55|10
1635784610000|2021-11-01 16:36:50|24044.11|23924.11|24040.42|23920.42|24045.15|23925.15|24040.42|23920.42|10
1635784620000|2021-11-01 16:37:00|24039.31|23919.31|24034.62|23914.62|24039.31|23919.31|24034.62|23914.62|10
1635784630000|2021-11-01 16:37:10|24034.75|23914.75|24040.51|23920.51|24040.51|23920.51|24034.75|23914.75|10
1635784640000|2021-11-01 16:37:20|24040.49|23920.49|24047.96|23927.96|24047.96|23927.96|24040.41|23920.41|10
1635784650000|2021-11-01 16:37:30|24049.38|23929.38|24051.88|23931.88|24053.92|23933.92|24049.38|23929.38|10
1635784660000|2021-11-01 16:37:40|24052.59|23932.59|24057.97|23937.97|24058.06|23938.06|24052.59|23932.59|10
1635784670000|2021-11-01 16:37:50|24058.84|23938.84|24058.92|23938.92|24059.76|23939.76|24058.59|23938.59|9
1635784680000|2021-11-01 16:38:00|24060.13|23940.13|24062.75|23942.75|24062.75|23942.75|24060.13|23940.13|10
1635784690000|2021-11-01 16:38:10|24063.3|23943.3|24063.58|23943.58|24064.49|23944.49|24063.08|23943.08|10
1635784700000|2021-11-01 16:38:20|24064.25|23944.25|24066.19|23946.19|24067.93|23947.93|24063.84|23943.84|10
1635784710000|2021-11-01 16:38:30|24065.43|23945.43|24060.46|23940.46|24065.43|23945.43|24060.46|23940.46|10
1635784720000|2021-11-01 16:38:40|24060.28|23940.28|24058.57|23938.57|24060.28|23940.28|24057.73|23937.73|10
1635784730000|2021-11-01 16:38:50|24059.35|23939.35|24057.42|23937.42|24061.34|23941.34|24057.42|23937.42|10
1635784740000|2021-11-01 16:39:00|24055.51|23935.51|24056.21|23936.21|24056.21|23936.21|24054.72|23934.72|10
1635784750000|2021-11-01 16:39:10|24055.93|23935.93|24054.11|23934.11|24056.93|23936.93|24053.08|23933.08|10
1635784760000|2021-11-01 16:39:20|24053.25|23933.25|24052.31|23932.31|24053.25|23933.25|24050.74|23930.74|10
1635784770000|2021-11-01 16:39:30|24052.78|23932.78|24057.7|23937.7|24057.7|23937.7|24052.78|23932.78|10
1635784780000|2021-11-01 16:39:40|24058.45|23938.45|24060.12|23940.12|24060.12|23940.12|24058|23938|10
1635784790000|2021-11-01 16:39:50|24062.08|23942.08|24066.94|23946.94|24066.94|23946.94|24062.08|23942.08|10
1635784800000|2021-11-01 16:40:00|24067.71|23947.71|24078.03|23958.03|24078.03|23958.03|24066.39|23946.39|10
1635784810000|2021-11-01 16:40:10|24079.59|23959.59|24087.9|23967.9|24087.9|23967.9|24079.3|23959.3|10
1635784820000|2021-11-01 16:40:20|24089.25|23969.25|24087.44|23967.44|24090.02|23970.02|24084.83|23964.83|10
1635784830000|2021-11-01 16:40:30|24087.68|23967.68|24089.99|23969.99|24089.99|23969.99|24087.68|23967.68|10
1635784840000|2021-11-01 16:40:40|24089.65|23969.65|24090.96|23970.96|24092.23|23972.23|24089.65|23969.65|10
1635784850000|2021-11-01 16:40:50|24091.04|23971.04|24090.87|23970.87|24091.06|23971.06|24089.31|23969.31|10
1635784860000|2021-11-01 16:41:00|24090.33|23970.33|24092.19|23972.19|24094.17|23974.17|24090.33|23970.33|10
1635784870000|2021-11-01 16:41:10|24093.47|23973.47|24099.94|23979.94|24099.94|23979.94|24092.78|23972.78|9
1635784880000|2021-11-01 16:41:20|24101.17|23981.17|24109.55|23989.55|24109.84|23989.84|24101.17|23981.17|10
1635784890000|2021-11-01 16:41:30|24110.19|23990.19|24112.31|23992.31|24112.72|23992.72|24110.19|23990.19|10
1635784900000|2021-11-01 16:41:40|24112.01|23992.01|24113.26|23993.26|24113.26|23993.26|24110.37|23990.37|10
1635784910000|2021-11-01 16:41:50|24112.73|23992.73|24109.87|23989.87|24112.73|23992.73|24109.65|23989.65|10
1635784920000|2021-11-01 16:42:00|24110.8|23990.8|24112.7|23992.7|24113|23993|24110.02|23990.02|9
1635784930000|2021-11-01 16:42:10|24113.78|23993.78|24111.62|23991.62|24114.76|23994.76|24110.8|23990.8|10
1635784940000|2021-11-01 16:42:20|24112.09|23992.09|24116.05|23996.05|24116.05|23996.05|24111.44|23991.44|10
1635784950000|2021-11-01 16:42:30|24116.43|23996.43|24120.93|24000.93|24120.93|24000.93|24116.43|23996.43|9
1635784960000|2021-11-01 16:42:40|24121.12|24001.12|24128.57|24008.57|24128.57|24008.57|24121.12|24001.12|10
1635784970000|2021-11-01 16:42:50|24129.03|24009.03|24132.81|24012.81|24132.81|24012.81|24129.03|24009.03|10
1635784980000|2021-11-01 16:43:00|24132.67|24012.67|24136.66|24016.66|24136.66|24016.66|24130.78|24010.78|10
1635784990000|2021-11-01 16:43:10|24137.23|24017.23|24149.05|24029.05|24149.05|24029.05|24137.23|24017.23|10
1635785000000|2021-11-01 16:43:20|24149.29|24029.29|24152.64|24032.64|24153.87|24033.87|24149.29|24029.29|10
1635785010000|2021-11-01 16:43:30|24154.37|24034.37|24152.42|24032.42|24154.97|24034.97|24152.42|24032.42|10
1635785020000|2021-11-01 16:43:40|24151.48|24031.48|24150.29|24030.29|24152.07|24032.07|24150.29|24030.29|10
1635785030000|2021-11-01 16:43:50|24149.9|24029.9|24146.53|24026.53|24150.74|24030.74|24146.53|24026.53|10
1635785040000|2021-11-01 16:44:00|24145.28|24025.28|24143.07|24023.07|24145.28|24025.28|24142.89|24022.89|10
1635785050000|2021-11-01 16:44:10|24142.18|24022.18|24131.59|24011.59|24142.18|24022.18|24131.59|24011.59|10
1635785060000|2021-11-01 16:44:20|24130.99|24010.99|24127.74|24007.74|24131.3|24011.3|24127.74|24007.74|9
1635785070000|2021-11-01 16:44:30|24127.82|24007.82|24124.2|24004.2|24127.82|24007.82|24124.2|24004.2|10
1635785080000|2021-11-01 16:44:40|24123.78|24003.78|24122.44|24002.44|24123.78|24003.78|24122.44|24002.44|10
1635785090000|2021-11-01 16:44:50|24121.96|24001.96|24116.96|23996.96|24121.96|24001.96|24116.51|23996.51|10
1635785100000|2021-11-01 16:45:00|24114.54|23994.54|24114.95|23994.95|24117.24|23997.24|24114.54|23994.54|10
1635785110000|2021-11-01 16:45:10|24114.19|23994.19|24114.33|23994.33|24115.18|23995.18|24114.19|23994.19|10
1635785120000|2021-11-01 16:45:20|24114.13|23994.13|24117.77|23997.77|24117.77|23997.77|24113.84|23993.84|10
1635785130000|2021-11-01 16:45:30|24119.6|23999.6|24116.87|23996.87|24122.3|24002.3|24116.87|23996.87|10
1635785140000|2021-11-01 16:45:40|24116.2|23996.2|24116.68|23996.68|24118.21|23998.21|24115.08|23995.08|10
1635785150000|2021-11-01 16:45:50|24114.88|23994.88|24101.07|23981.07|24114.88|23994.88|24101.07|23981.07|10
1635785160000|2021-11-01 16:46:00|24100.56|23980.56|24097.93|23977.93|24100.56|23980.56|24096.06|23976.06|10
1635785170000|2021-11-01 16:46:10|24097.28|23977.28|24093.29|23973.29|24097.85|23977.85|24093.29|23973.29|9
1635785180000|2021-11-01 16:46:20|24095.03|23975.03|24096.85|23976.85|24097|23977|24094.78|23974.78|10
1635785190000|2021-11-01 16:46:30|24095.26|23975.26|24093.19|23973.19|24096.07|23976.07|24093.19|23973.19|10
1635785200000|2021-11-01 16:46:40|24092.65|23972.65|24091.12|23971.12|24092.82|23972.82|24091.11|23971.11|10
1635785210000|2021-11-01 16:46:50|24090.95|23970.95|24079.51|23959.51|24090.95|23970.95|24079.51|23959.51|10
1635785220000|2021-11-01 16:47:00|24078.16|23958.16|24071.54|23951.54|24078.16|23958.16|24070.07|23950.07|10
1635785230000|2021-11-01 16:47:10|24076.12|23956.12|24089.08|23969.08|24089.08|23969.08|24075.83|23955.83|10
1635785240000|2021-11-01 16:47:20|24089.71|23969.71|24094.26|23974.26|24095.14|23975.14|24089.64|23969.64|10
1635785250000|2021-11-01 16:47:30|24095.69|23975.69|24090.72|23970.72|24096.78|23976.78|24090.72|23970.72|10
1635785260000|2021-11-01 16:47:40|24087.88|23967.88|24082.19|23962.19|24087.88|23967.88|24082.19|23962.19|10
1635785270000|2021-11-01 16:47:50|24079.22|23959.22|24073.44|23953.44|24079.22|23959.22|24073.28|23953.28|10
1635785280000|2021-11-01 16:48:00|24070.21|23950.21|24067.81|23947.81|24071.42|23951.42|24067.19|23947.19|10
1635785290000|2021-11-01 16:48:10|24066.83|23946.83|24072.1|23952.1|24072.1|23952.1|24066.83|23946.83|10
1635785300000|2021-11-01 16:48:20|24070.94|23950.94|24070.51|23950.51|24070.94|23950.94|24069.46|23949.46|10
1635785310000|2021-11-01 16:48:30|24070.36|23950.36|24066.8|23946.8|24071.09|23951.09|24066.59|23946.59|10
1635785320000|2021-11-01 16:48:40|24066.75|23946.75|24078.49|23958.49|24078.49|23958.49|24066|23946|10
1635785330000|2021-11-01 16:48:50|24076.68|23956.68|24072.69|23952.69|24076.68|23956.68|24072.58|23952.58|9
1635785340000|2021-11-01 16:49:00|24072.57|23952.57|24062.68|23942.68|24072.71|23952.71|24062.68|23942.68|10
1635785350000|2021-11-01 16:49:10|24062.19|23942.19|24059.26|23939.26|24063.11|23943.11|24059.26|23939.26|10
1635785360000|2021-11-01 16:49:20|24058.1|23938.1|24058.33|23938.33|24060.47|23940.47|24057.73|23937.73|10
1635785370000|2021-11-01 16:49:30|24057.74|23937.74|24058.32|23938.32|24059.5|23939.5|24057.74|23937.74|10
1635785380000|2021-11-01 16:49:40|24057.84|23937.84|24058.64|23938.64|24059.77|23939.77|24057.07|23937.07|10
1635785390000|2021-11-01 16:49:50|24054.01|23934.01|24052.2|23932.2|24054.01|23934.01|24051.87|23931.87|10
1635785400000|2021-11-01 16:50:00|24051.28|23931.28|24048.87|23928.87|24051.28|23931.28|24047.54|23927.54|10
1635785410000|2021-11-01 16:50:10|24048.65|23928.65|24050.51|23930.51|24053.67|23933.67|24048.65|23928.65|10
1635785420000|2021-11-01 16:50:20|24053.18|23933.18|24059.6|23939.6|24059.6|23939.6|24053.18|23933.18|10
1635785430000|2021-11-01 16:50:30|24059.32|23939.32|24064.32|23944.32|24065.39|23945.39|24059.32|23939.32|10
1635785440000|2021-11-01 16:50:40|24064.23|23944.23|24062.11|23942.11|24064.29|23944.29|24061.4|23941.4|10
1635785450000|2021-11-01 16:50:50|24061.09|23941.09|24064.3|23944.3|24064.3|23944.3|24060.49|23940.49|10
1635785460000|2021-11-01 16:51:00|24066.74|23946.74|24063.41|23943.41|24066.74|23946.74|24063.28|23943.28|10
1635785470000|2021-11-01 16:51:10|24063.43|23943.43|24065.75|23945.75|24065.75|23945.75|24063.43|23943.43|10
1635785480000|2021-11-01 16:51:20|24066.8|23946.8|24066.99|23946.99|24067.55|23947.55|24066.29|23946.29|10
1635785490000|2021-11-01 16:51:30|24069.3|23949.3|24069.46|23949.46|24070.4|23950.4|24069.1|23949.1|10
1635785500000|2021-11-01 16:51:40|24069.32|23949.32|24065|23945|24069.52|23949.52|24063.43|23943.43|10
1635785510000|2021-11-01 16:51:50|24063.16|23943.16|24060.6|23940.6|24063.16|23943.16|24060.6|23940.6|9
1635785520000|2021-11-01 16:52:00|24060.38|23940.38|24056.47|23936.47|24060.89|23940.89|24056.47|23936.47|10
1635785530000|2021-11-01 16:52:10|24054.85|23934.85|24054.51|23934.51|24055.29|23935.29|24054.12|23934.12|10
1635785540000|2021-11-01 16:52:20|24054.85|23934.85|24054.09|23934.09|24055.1|23935.1|24053.75|23933.75|10
1635785550000|2021-11-01 16:52:30|24053.78|23933.78|24046.69|23926.69|24054.36|23934.36|24046.69|23926.69|10
1635785560000|2021-11-01 16:52:40|24045.47|23925.47|24033.74|23913.74|24045.47|23925.47|24033.74|23913.74|10
1635785570000|2021-11-01 16:52:50|24032.02|23912.02|24032.07|23912.07|24033.57|23913.57|24032.02|23912.02|10
1635785580000|2021-11-01 16:53:00|24032.53|23912.53|24033.25|23913.25|24033.25|23913.25|24031.25|23911.25|10
1635785590000|2021-11-01 16:53:10|24032.25|23912.25|24033.78|23913.78|24033.78|23913.78|24031.73|23911.73|10
1635785600000|2021-11-01 16:53:20|24035.09|23915.09|24041.18|23921.18|24041.18|23921.18|24035.09|23915.09|10
1635785610000|2021-11-01 16:53:30|24041.62|23921.62|24043.65|23923.65|24043.87|23923.87|24041.62|23921.62|10
1635785620000|2021-11-01 16:53:40|24043.37|23923.37|24042.25|23922.25|24043.5|23923.5|24042.25|23922.25|10
1635785630000|2021-11-01 16:53:50|24042.65|23922.65|24042.65|23922.65|24044.04|23924.04|24041.16|23921.16|10
1635785640000|2021-11-01 16:54:00|24044.69|23924.69|24049.6|23929.6|24051.66|23931.66|24044.69|23924.69|10
1635785650000|2021-11-01 16:54:10|24049.77|23929.77|24052.39|23932.39|24052.74|23932.74|24049.77|23929.77|10
1635785660000|2021-11-01 16:54:20|24053.89|23933.89|24061.87|23941.87|24061.87|23941.87|24053.89|23933.89|10
1635785670000|2021-11-01 16:54:30|24061.83|23941.83|24062.79|23942.79|24063.04|23943.04|24061.83|23941.83|10
1635785680000|2021-11-01 16:54:40|24062.51|23942.51|24064.08|23944.08|24064.37|23944.37|24062.51|23942.51|9
1635785690000|2021-11-01 16:54:50|24064.21|23944.21|24070.21|23950.21|24070.21|23950.21|24064.08|23944.08|10
1635785700000|2021-11-01 16:55:00|24069.06|23949.06|24072.32|23952.32|24072.32|23952.32|24069.06|23949.06|10
1635785710000|2021-11-01 16:55:10|24071.99|23951.99|24075.27|23955.27|24075.27|23955.27|24071.99|23951.99|10
1635785720000|2021-11-01 16:55:20|24075.2|23955.2|24077.44|23957.44|24077.44|23957.44|24075.2|23955.2|10
1635785730000|2021-11-01 16:55:30|24077.92|23957.92|24078.97|23958.97|24080.03|23960.03|24077.92|23957.92|10
1635785740000|2021-11-01 16:55:40|24079.16|23959.16|24085.29|23965.29|24085.29|23965.29|24078.92|23958.92|10
1635785750000|2021-11-01 16:55:50|24085.1|23965.1|24087.88|23967.88|24087.9|23967.9|24085.1|23965.1|10
1635785760000|2021-11-01 16:56:00|24087.73|23967.73|24081.9|23961.9|24087.91|23967.91|24081.9|23961.9|10
1635785770000|2021-11-01 16:56:10|24081.74|23961.74|24077.92|23957.92|24081.9|23961.9|24077.85|23957.85|10
1635785780000|2021-11-01 16:56:20|24077.81|23957.81|24079.27|23959.27|24080.94|23960.94|24077.44|23957.44|10
1635785790000|2021-11-01 16:56:30|24081.72|23961.72|24083.88|23963.88|24084.43|23964.43|24081.44|23961.44|10
1635785800000|2021-11-01 16:56:40|24083.86|23963.86|24078.87|23958.87|24083.86|23963.86|24078.37|23958.37|10
1635785810000|2021-11-01 16:56:50|24077.7|23957.7|24075.76|23955.76|24077.7|23957.7|24075.76|23955.76|9
1635785820000|2021-11-01 16:57:00|24076.85|23956.85|24078.95|23958.95|24079.14|23959.14|24075.64|23955.64|10
1635785830000|2021-11-01 16:57:10|24078.92|23958.92|24074.23|23954.23|24078.92|23958.92|24074.23|23954.23|10
1635785840000|2021-11-01 16:57:20|24073.63|23953.63|24070.96|23950.96|24073.63|23953.63|24070.94|23950.94|10
1635785850000|2021-11-01 16:57:30|24070.61|23950.61|24076.63|23956.63|24076.63|23956.63|24070.61|23950.61|10
1635785860000|2021-11-01 16:57:40|24076.74|23956.74|24073.34|23953.34|24077.4|23957.4|24073.34|23953.34|10
1635785870000|2021-11-01 16:57:50|24072.62|23952.62|24064.21|23944.21|24072.62|23952.62|24064.21|23944.21|10
1635785880000|2021-11-01 16:58:00|24063.71|23943.71|24062.58|23942.58|24064.66|23944.66|24062.49|23942.49|10
1635785890000|2021-11-01 16:58:10|24061.43|23941.43|24055.18|23935.18|24061.43|23941.43|24055.18|23935.18|10
1635785900000|2021-11-01 16:58:20|24056.21|23936.21|24046.87|23926.87|24056.5|23936.5|24046.87|23926.87|10
1635785910000|2021-11-01 16:58:30|24044.87|23924.87|24044.6|23924.6|24044.94|23924.94|24044.12|23924.12|9
1635785920000|2021-11-01 16:58:40|24044.63|23924.63|24041.82|23921.82|24044.63|23924.63|24041.82|23921.82|10
1635785930000|2021-11-01 16:58:50|24041.62|23921.62|24043.05|23923.05|24043.85|23923.85|24041.12|23921.12|10
1635785940000|2021-11-01 16:59:00|24043.4|23923.4|24039.49|23919.49|24043.53|23923.53|24039.49|23919.49|10
1635785950000|2021-11-01 16:59:10|24036.93|23916.93|24027.79|23907.79|24036.93|23916.93|24027.36|23907.36|10
1635785960000|2021-11-01 16:59:20|24027.16|23907.16|24029.7|23909.7|24030.56|23910.56|24027.16|23907.16|10
1635785970000|2021-11-01 16:59:30|24029.18|23909.18|24024.87|23904.87|24029.18|23909.18|24024.87|23904.87|10
1635785980000|2021-11-01 16:59:40|24023.96|23903.96|24030.74|23910.74|24030.74|23910.74|24023.96|23903.96|10
1635785990000|2021-11-01 16:59:50|24029.98|23909.98|24027.82|23907.82|24029.98|23909.98|24027.6|23907.6|10
1635786000000|2021-11-01 17:00:00|24029.1|23909.1|24028.92|23908.92|24029.48|23909.48|24027.75|23907.75|10
1635786010000|2021-11-01 17:00:10|24029.7|23909.7|24040.95|23920.95|24040.95|23920.95|24029.7|23909.7|10
1635786020000|2021-11-01 17:00:20|24040.71|23920.71|24047.05|23927.05|24047.29|23927.29|24040.71|23920.71|10
1635786030000|2021-11-01 17:00:30|24047.84|23927.84|24051.3|23931.3|24051.56|23931.56|24047.84|23927.84|10
1635786040000|2021-11-01 17:00:40|24050.38|23930.38|24049.72|23929.72|24051.09|23931.09|24049.72|23929.72|10
1635786050000|2021-11-01 17:00:50|24050.4|23930.4|24051.75|23931.75|24052.35|23932.35|24050.4|23930.4|10
1635786060000|2021-11-01 17:01:00|24051.89|23931.89|24051.09|23931.09|24052.05|23932.05|24049.82|23929.82|10
1635786070000|2021-11-01 17:01:10|24051.81|23931.81|24054.4|23934.4|24054.98|23934.98|24051.8|23931.8|10
1635786080000|2021-11-01 17:01:20|24053.27|23933.27|24052.36|23932.36|24053.83|23933.83|24051.35|23931.35|10
1635786090000|2021-11-01 17:01:30|24053.2|23933.2|24058.55|23938.55|24059.05|23939.05|24053.2|23933.2|10
1635786100000|2021-11-01 17:01:40|24058.24|23938.24|24058.57|23938.57|24058.57|23938.57|24056.68|23936.68|9
1635786110000|2021-11-01 17:01:50|24058.39|23938.39|24058.1|23938.1|24060.08|23940.08|24058.1|23938.1|10
1635786120000|2021-11-01 17:02:00|24057.25|23937.25|24061.9|23941.9|24062.14|23942.14|24057.25|23937.25|10
1635786130000|2021-11-01 17:02:10|24060.4|23940.4|24059.01|23939.01|24060.43|23940.43|24059.01|23939.01|10
1635786140000|2021-11-01 17:02:20|24058.41|23938.41|24054.82|23934.82|24058.41|23938.41|24053.86|23933.86|10
1635786150000|2021-11-01 17:02:30|24054.6|23934.6|24052.94|23932.94|24055.27|23935.27|24052.94|23932.94|9
1635786160000|2021-11-01 17:02:40|24052.62|23932.62|24053.32|23933.32|24053.32|23933.32|24051.14|23931.14|10
1635786170000|2021-11-01 17:02:50|24053.01|23933.01|24058.66|23938.66|24058.66|23938.66|24052.74|23932.74|10
1635786180000|2021-11-01 17:03:00|24058.59|23938.59|24057.15|23937.15|24059.96|23939.96|24056.21|23936.21|10
1635786190000|2021-11-01 17:03:10|24057.01|23937.01|24056.24|23936.24|24057.01|23937.01|24054.39|23934.39|10
1635786200000|2021-11-01 17:03:20|24056.69|23936.69|24051.28|23931.28|24057.82|23937.82|24051.28|23931.28|10
1635786210000|2021-11-01 17:03:30|24049.67|23929.67|24041.62|23921.62|24049.67|23929.67|24041.62|23921.62|10
1635786220000|2021-11-01 17:03:40|24039.22|23919.22|24033.84|23913.84|24040.44|23920.44|24033.59|23913.59|10
1635786230000|2021-11-01 17:03:50|24033.64|23913.64|24022.62|23902.62|24033.64|23913.64|24021.99|23901.99|10
1635786240000|2021-11-01 17:04:00|24022.17|23902.17|24020.22|23900.22|24023.09|23903.09|24019.41|23899.41|10
1635786250000|2021-11-01 17:04:10|24021.1|23901.1|24013.45|23893.45|24021.1|23901.1|24011.32|23891.32|10
1635786260000|2021-11-01 17:04:20|24014.99|23894.99|24009.93|23889.93|24016.79|23896.79|24009.93|23889.93|10
1635786270000|2021-11-01 17:04:30|24005.64|23885.64|23999.25|23879.25|24005.69|23885.69|23999.19|23879.19|10
1635786280000|2021-11-01 17:04:40|23999.52|23879.52|23995.53|23875.53|23999.98|23879.98|23995.53|23875.53|10
1635786290000|2021-11-01 17:04:50|23994.89|23874.89|23996.18|23876.18|23996.18|23876.18|23994.7|23874.7|10
1635786300000|2021-11-01 17:05:00|23995.28|23875.28|23991.76|23871.76|23995.48|23875.48|23991.76|23871.76|10
1635786310000|2021-11-01 17:05:10|23992.05|23872.05|23995.27|23875.27|23995.27|23875.27|23992.05|23872.05|10
1635786320000|2021-11-01 17:05:20|23996.07|23876.07|24001.37|23881.37|24001.88|23881.88|23996.07|23876.07|10
1635786330000|2021-11-01 17:05:30|24002.25|23882.25|24005.76|23885.76|24005.76|23885.76|24002.06|23882.06|10
1635786340000|2021-11-01 17:05:40|24006.72|23886.72|24009.43|23889.43|24011.41|23891.41|24006.72|23886.72|10
1635786350000|2021-11-01 17:05:50|24007.7|23887.7|24000.96|23880.96|24008.03|23888.03|24000.96|23880.96|10
1635786360000|2021-11-01 17:06:00|23999.43|23879.43|23992.93|23872.93|23999.43|23879.43|23991.63|23871.63|10
1635786370000|2021-11-01 17:06:10|23993.62|23873.62|23990.49|23870.49|23993.76|23873.76|23990.49|23870.49|10
1635786380000|2021-11-01 17:06:20|23989.06|23869.06|23981.72|23861.72|23989.06|23869.06|23981.48|23861.48|10
1635786390000|2021-11-01 17:06:30|23981.09|23861.09|23969.14|23849.14|23981.09|23861.09|23968.56|23848.56|10
1635786400000|2021-11-01 17:06:40|23971.17|23851.17|23968.96|23848.96|23971.17|23851.17|23968.96|23848.96|10
1635786410000|2021-11-01 17:06:50|23967.17|23847.17|23961.84|23841.84|23967.17|23847.17|23959.3|23839.3|10
1635786420000|2021-11-01 17:07:00|23962.74|23842.74|23964.86|23844.86|23965.31|23845.31|23962.74|23842.74|10
1635786430000|2021-11-01 17:07:10|23963.14|23843.14|23959.89|23839.89|23963.48|23843.48|23959.89|23839.89|10
1635786440000|2021-11-01 17:07:20|23960.63|23840.63|23962.16|23842.16|23962.16|23842.16|23959.71|23839.71|10
1635786450000|2021-11-01 17:07:30|23960.85|23840.85|23953.5|23833.5|23960.97|23840.97|23953.5|23833.5|10
1635786460000|2021-11-01 17:07:40|23953.98|23833.98|23949.69|23829.69|23953.98|23833.98|23949.61|23829.61|10
1635786470000|2021-11-01 17:07:50|23949.4|23829.4|23943.24|23823.24|23949.4|23829.4|23943.22|23823.22|10
1635786480000|2021-11-01 17:08:00|23942.15|23822.15|23942.47|23822.47|23943.18|23823.18|23940.78|23820.78|10
1635786490000|2021-11-01 17:08:10|23942.04|23822.04|23937.18|23817.18|23942.04|23822.04|23936.47|23816.47|10
1635786500000|2021-11-01 17:08:20|23937.99|23817.99|23940.03|23820.03|23940.25|23820.25|23937.49|23817.49|10
1635786510000|2021-11-01 17:08:30|23940.88|23820.88|23952.19|23832.19|23952.19|23832.19|23940.88|23820.88|10
1635786520000|2021-11-01 17:08:40|23953.73|23833.73|23961.71|23841.71|23962.53|23842.53|23953.73|23833.73|10
1635786530000|2021-11-01 17:08:50|23961.46|23841.46|23966.13|23846.13|23966.13|23846.13|23960.76|23840.76|10
1635786540000|2021-11-01 17:09:00|23966.51|23846.51|23964.98|23844.98|23969.79|23849.79|23964.25|23844.25|10
1635786550000|2021-11-01 17:09:10|23965.93|23845.93|23971.4|23851.4|23971.4|23851.4|23965.93|23845.93|10
1635786560000|2021-11-01 17:09:20|23971.34|23851.34|23969.61|23849.61|23972.36|23852.36|23969.61|23849.61|10
1635786570000|2021-11-01 17:09:30|23969.99|23849.99|23980.08|23860.08|23980.08|23860.08|23969.99|23849.99|10
1635786580000|2021-11-01 17:09:40|23980.28|23860.28|23973.32|23853.32|23982.5|23862.5|23972.22|23852.22|10
1635786590000|2021-11-01 17:09:50|23972.62|23852.62|23967.05|23847.05|23972.62|23852.62|23966.9|23846.9|10
1635786600000|2021-11-01 17:10:00|23966.98|23846.98|23960.36|23840.36|23967.02|23847.02|23960.36|23840.36|10
1635786610000|2021-11-01 17:10:10|23960.47|23840.47|23944.06|23824.06|23960.47|23840.47|23944.06|23824.06|10
1635786620000|2021-11-01 17:10:20|23944.24|23824.24|23937.05|23817.05|23944.24|23824.24|23936.65|23816.65|10
1635786630000|2021-11-01 17:10:30|23937.11|23817.11|23934.36|23814.36|23937.18|23817.18|23933.96|23813.96|10
1635786640000|2021-11-01 17:10:40|23936.09|23816.09|23936.69|23816.69|23937.38|23817.38|23936.01|23816.01|10
1635786650000|2021-11-01 17:10:50|23937.2|23817.2|23938.96|23818.96|23939.15|23819.15|23937.2|23817.2|10
1635786660000|2021-11-01 17:11:00|23938.58|23818.58|23934.92|23814.92|23938.97|23818.97|23934.92|23814.92|9
1635786670000|2021-11-01 17:11:10|23934.69|23814.69|23930.8|23810.8|23934.69|23814.69|23930.8|23810.8|10
1635786680000|2021-11-01 17:11:20|23929.77|23809.77|23926.7|23806.7|23929.77|23809.77|23926.68|23806.68|10
1635786690000|2021-11-01 17:11:30|23925.98|23805.98|23925.6|23805.6|23926.22|23806.22|23924.46|23804.46|10
1635786700000|2021-11-01 17:11:40|23925.71|23805.71|23924.77|23804.77|23926.04|23806.04|23924.77|23804.77|10
1635786710000|2021-11-01 17:11:50|23923.61|23803.61|23919.16|23799.16|23923.61|23803.61|23918.61|23798.61|10
1635786720000|2021-11-01 17:12:00|23919.53|23799.53|23916.04|23796.04|23919.53|23799.53|23913.78|23793.78|10
1635786730000|2021-11-01 17:12:10|23915.4|23795.4|23915.04|23795.04|23916.96|23796.96|23914.13|23794.13|10
1635786740000|2021-11-01 17:12:20|23914.86|23794.86|23919.35|23799.35|23921.75|23801.75|23914.86|23794.86|10
1635786750000|2021-11-01 17:12:30|23919.78|23799.78|23917.19|23797.19|23919.78|23799.78|23917.19|23797.19|10
1635786760000|2021-11-01 17:12:40|23916.3|23796.3|23914.9|23794.9|23916.3|23796.3|23914.37|23794.37|10
1635786770000|2021-11-01 17:12:50|23915.3|23795.3|23905.53|23785.53|23915.3|23795.3|23905.53|23785.53|10
1635786780000|2021-11-01 17:13:00|23904.21|23784.21|23902.18|23782.18|23904.21|23784.21|23901.56|23781.56|10
1635786790000|2021-11-01 17:13:10|23902.81|23782.81|23903.08|23783.08|23904.35|23784.35|23902.01|23782.01|10
1635786800000|2021-11-01 17:13:20|23904.24|23784.24|23914.56|23794.56|23915.16|23795.16|23903.81|23783.81|10
1635786810000|2021-11-01 17:13:30|23915.1|23795.1|23916.9|23796.9|23916.9|23796.9|23914.69|23794.69|10
1635786820000|2021-11-01 17:13:40|23916.76|23796.76|23920.29|23800.29|23920.43|23800.43|23916.76|23796.76|10
1635786830000|2021-11-01 17:13:50|23920.07|23800.07|23917.16|23797.16|23920.58|23800.58|23917.14|23797.14|8
1635786840000|2021-11-01 17:14:00|23917.58|23797.58|23915.88|23795.88|23917.58|23797.58|23915.18|23795.18|10
1635786850000|2021-11-01 17:14:10|23915.68|23795.68|23917.38|23797.38|23917.83|23797.83|23915.68|23795.68|10
1635786860000|2021-11-01 17:14:20|23917.57|23797.57|23917.1|23797.1|23918.58|23798.58|23917.1|23797.1|10
1635786870000|2021-11-01 17:14:30|23917|23797|23918.12|23798.12|23918.12|23798.12|23916.43|23796.43|10
1635786880000|2021-11-01 17:14:40|23918.79|23798.79|23919.14|23799.14|23919.95|23799.95|23918.03|23798.03|10
1635786890000|2021-11-01 17:14:50|23919.51|23799.51|23918.28|23798.28|23919.51|23799.51|23918.28|23798.28|10
1635786900000|2021-11-01 17:15:00|23917.96|23797.96|23913.01|23793.01|23917.96|23797.96|23912.12|23792.12|10
1635786910000|2021-11-01 17:15:10|23912.94|23792.94|23915.88|23795.88|23915.88|23795.88|23912.36|23792.36|10
1635786920000|2021-11-01 17:15:20|23915.37|23795.37|23925.02|23805.02|23925.02|23805.02|23915.37|23795.37|10
1635786930000|2021-11-01 17:15:30|23926.49|23806.49|23935.72|23815.72|23935.77|23815.77|23926.49|23806.49|9
1635786940000|2021-11-01 17:15:40|23935.61|23815.61|23940.1|23820.1|23940.1|23820.1|23935.61|23815.61|10
1635786950000|2021-11-01 17:15:50|23942.56|23822.56|23960.93|23840.93|23960.93|23840.93|23942.56|23822.56|10
1635786960000|2021-11-01 17:16:00|23964.67|23844.67|23974.08|23854.08|23974.08|23854.08|23964.67|23844.67|10
1635786970000|2021-11-01 17:16:10|23974|23854|23974.76|23854.76|23976.11|23856.11|23974|23854|10
1635786980000|2021-11-01 17:16:20|23973.97|23853.97|23963.81|23843.81|23973.97|23853.97|23963.81|23843.81|10
1635786990000|2021-11-01 17:16:30|23964.25|23844.25|23962.32|23842.32|23964.25|23844.25|23960.98|23840.98|10
1635787000000|2021-11-01 17:16:40|23962.35|23842.35|23965.06|23845.06|23966.1|23846.1|23962.35|23842.35|10
1635787010000|2021-11-01 17:16:50|23964.92|23844.92|23966.95|23846.95|23966.99|23846.99|23964.15|23844.15|10
1635787020000|2021-11-01 17:17:00|23968.35|23848.35|23972.44|23852.44|23972.67|23852.67|23967.06|23847.06|9
1635787030000|2021-11-01 17:17:10|23972.43|23852.43|23976|23856|23976|23856|23972.43|23852.43|10
1635787040000|2021-11-01 17:17:20|23975.58|23855.58|23978.92|23858.92|23979.59|23859.59|23975.58|23855.58|10
1635787050000|2021-11-01 17:17:30|23979.06|23859.06|23979.92|23859.92|23980.51|23860.51|23979.06|23859.06|10
1635787060000|2021-11-01 17:17:40|23980.77|23860.77|23980.34|23860.34|23980.77|23860.77|23979.28|23859.28|10
1635787070000|2021-11-01 17:17:50|23981.48|23861.48|23986.68|23866.68|23986.83|23866.83|23981.48|23861.48|10
1635787080000|2021-11-01 17:18:00|23986.57|23866.57|23991.38|23871.38|23991.38|23871.38|23986.57|23866.57|10
1635787090000|2021-11-01 17:18:10|23991.33|23871.33|23993.78|23873.78|23994.17|23874.17|23991.33|23871.33|10
1635787100000|2021-11-01 17:18:20|23995.5|23875.5|23995.19|23875.19|23996.18|23876.18|23994.33|23874.33|10
1635787110000|2021-11-01 17:18:30|23995.09|23875.09|23994.63|23874.63|23995.61|23875.61|23994.21|23874.21|10
1635787120000|2021-11-01 17:18:40|23994.74|23874.74|23993.86|23873.86|23994.96|23874.96|23993.48|23873.48|10
1635787130000|2021-11-01 17:18:50|23994.21|23874.21|23992.91|23872.91|23994.21|23874.21|23992.91|23872.91|10
1635787140000|2021-11-01 17:19:00|23992.64|23872.64|23993.69|23873.69|23994.65|23874.65|23992.64|23872.64|9
1635787150000|2021-11-01 17:19:10|23993.36|23873.36|23991.75|23871.75|23993.81|23873.81|23991.44|23871.44|10
1635787160000|2021-11-01 17:19:20|23991.97|23871.97|23992.25|23872.25|23993.57|23873.57|23991.97|23871.97|9
1635787170000|2021-11-01 17:19:30|23993.22|23873.22|23992.98|23872.98|23994.43|23874.43|23992.98|23872.98|10
1635787180000|2021-11-01 17:19:40|23993.46|23873.46|23993.91|23873.91|23993.91|23873.91|23992.65|23872.65|10
1635787190000|2021-11-01 17:19:50|23993.7|23873.7|23995.63|23875.63|23995.63|23875.63|23993.7|23873.7|10
1635787200000|2021-11-01 17:20:00|23996.48|23876.48|23996.56|23876.56|23997.55|23877.55|23995.56|23875.56|10
1635787210000|2021-11-01 17:20:10|23996.57|23876.57|23998.86|23878.86|23998.86|23878.86|23995.46|23875.46|10
1635787220000|2021-11-01 17:20:20|24001.22|23881.22|24012.72|23892.72|24012.72|23892.72|24001.22|23881.22|10
1635787230000|2021-11-01 17:20:30|24013.29|23893.29|24016.88|23896.88|24016.88|23896.88|24013.29|23893.29|10
1635787240000|2021-11-01 17:20:40|24016.05|23896.05|24019.95|23899.95|24019.95|23899.95|24016.05|23896.05|9
1635787250000|2021-11-01 17:20:50|24018.75|23898.75|24021.55|23901.55|24021.55|23901.55|24018.25|23898.25|10
1635787260000|2021-11-01 17:21:00|24021.67|23901.67|24026.72|23906.72|24026.72|23906.72|24021.67|23901.67|10
1635787270000|2021-11-01 17:21:10|24026.18|23906.18|24022.29|23902.29|24026.87|23906.87|24022.29|23902.29|10
1635787280000|2021-11-01 17:21:20|24022.32|23902.32|24024.05|23904.05|24024.05|23904.05|24019.13|23899.13|10
1635787290000|2021-11-01 17:21:30|24024.43|23904.43|24024.94|23904.94|24025.75|23905.75|24023.55|23903.55|10
1635787300000|2021-11-01 17:21:40|24024.56|23904.56|24018.09|23898.09|24024.56|23904.56|24018.09|23898.09|10
1635787310000|2021-11-01 17:21:50|24017.97|23897.97|24013.53|23893.53|24017.97|23897.97|24013.53|23893.53|10
1635787320000|2021-11-01 17:22:00|24013.03|23893.03|24010.54|23890.54|24013.3|23893.3|24010.42|23890.42|10
1635787330000|2021-11-01 17:22:10|24011.99|23891.99|24013.78|23893.78|24013.78|23893.78|24011.72|23891.72|10
1635787340000|2021-11-01 17:22:20|24012.37|23892.37|24012.08|23892.08|24012.48|23892.48|24010.86|23890.86|10
1635787350000|2021-11-01 17:22:30|24011.36|23891.36|24009.52|23889.52|24011.7|23891.7|24009.51|23889.51|9
1635787360000|2021-11-01 17:22:40|24010.13|23890.13|24006.38|23886.38|24010.13|23890.13|24006.38|23886.38|10
1635787370000|2021-11-01 17:22:50|24006.28|23886.28|24006.11|23886.11|24006.49|23886.49|24005.44|23885.44|10
1635787380000|2021-11-01 17:23:00|24005.12|23885.12|24004.22|23884.22|24006|23886|24003.92|23883.92|10
1635787390000|2021-11-01 17:23:10|24003.99|23883.99|24005.06|23885.06|24005.11|23885.11|24003.82|23883.82|9
1635787400000|2021-11-01 17:23:20|24004.95|23884.95|23995.52|23875.52|24004.95|23884.95|23995.52|23875.52|10
1635787410000|2021-11-01 17:23:30|23995.31|23875.31|23996.68|23876.68|23997.38|23877.38|23995.31|23875.31|10
1635787420000|2021-11-01 17:23:40|23997.16|23877.16|23997.51|23877.51|23997.52|23877.52|23996.24|23876.24|10
1635787430000|2021-11-01 17:23:50|23997.08|23877.08|23994.58|23874.58|23997.77|23877.77|23994.58|23874.58|10
1635787440000|2021-11-01 17:24:00|23994.34|23874.34|23994.81|23874.81|23995.01|23875.01|23994.22|23874.22|9
1635787450000|2021-11-01 17:24:10|23994.83|23874.83|24004.37|23884.37|24004.37|23884.37|23994.09|23874.09|10
1635787460000|2021-11-01 17:24:20|24003.85|23883.85|24004.58|23884.58|24005.94|23885.94|24003.85|23883.85|10
1635787470000|2021-11-01 17:24:30|24003.87|23883.87|24005.84|23885.84|24006.38|23886.38|24003.87|23883.87|10
1635787480000|2021-11-01 17:24:40|24006.45|23886.45|24005.59|23885.59|24006.45|23886.45|24005.31|23885.31|10
1635787490000|2021-11-01 17:24:50|24005.37|23885.37|24004.65|23884.65|24005.74|23885.74|24003.67|23883.67|10
1635787500000|2021-11-01 17:25:00|24003.82|23883.82|24006.24|23886.24|24007.38|23887.38|24003.82|23883.82|10
1635787510000|2021-11-01 17:25:10|24005.99|23885.99|24007.3|23887.3|24007.3|23887.3|24005.78|23885.78|10
1635787520000|2021-11-01 17:25:20|24007.05|23887.05|24003.59|23883.59|24007.58|23887.58|24003.59|23883.59|10
1635787530000|2021-11-01 17:25:30|24003.12|23883.12|24000.9|23880.9|24003.12|23883.12|24000.31|23880.31|10
1635787540000|2021-11-01 17:25:40|24000.81|23880.81|24002.18|23882.18|24002.18|23882.18|24000.76|23880.76|10
1635787550000|2021-11-01 17:25:50|24002.45|23882.45|24007.11|23887.11|24007.11|23887.11|24002.45|23882.45|10
1635787560000|2021-11-01 17:26:00|24007.32|23887.32|24007.18|23887.18|24007.32|23887.32|24006.36|23886.36|10
1635787570000|2021-11-01 17:26:10|24007.24|23887.24|24010.07|23890.07|24011.35|23891.35|24007.24|23887.24|10
1635787580000|2021-11-01 17:26:20|24010.54|23890.54|24007.31|23887.31|24010.54|23890.54|24007.31|23887.31|10
1635787590000|2021-11-01 17:26:30|24007.69|23887.69|24001.31|23881.31|24007.69|23887.69|24001.11|23881.11|10
1635787600000|2021-11-01 17:26:40|24000.64|23880.64|23996.94|23876.94|24000.88|23880.88|23996.94|23876.94|10
1635787610000|2021-11-01 17:26:50|23996.88|23876.88|23995.02|23875.02|23996.94|23876.94|23995.02|23875.02|10
1635787620000|2021-11-01 17:27:00|23993.22|23873.22|23991.91|23871.91|23993.43|23873.43|23991.91|23871.91|10
1635787630000|2021-11-01 17:27:10|23991.75|23871.75|23984.71|23864.71|23991.75|23871.75|23984.71|23864.71|10
1635787640000|2021-11-01 17:27:20|23984.05|23864.05|23980.37|23860.37|23984.05|23864.05|23980.37|23860.37|10
1635787650000|2021-11-01 17:27:30|23979.72|23859.72|23981.74|23861.74|23981.74|23861.74|23979.49|23859.49|10
1635787660000|2021-11-01 17:27:40|23981.91|23861.91|23983|23863|23983.78|23863.78|23981.84|23861.84|10
1635787670000|2021-11-01 17:27:50|23983.5|23863.5|23982.69|23862.69|23984.69|23864.69|23982.69|23862.69|10
1635787680000|2021-11-01 17:28:00|23982.19|23862.19|23982.87|23862.87|23983.69|23863.69|23982.01|23862.01|10
1635787690000|2021-11-01 17:28:10|23983.13|23863.13|23984.1|23864.1|23984.1|23864.1|23982.93|23862.93|10
1635787700000|2021-11-01 17:28:20|23985.1|23865.1|23981.43|23861.43|23985.89|23865.89|23980.93|23860.93|10
1635787710000|2021-11-01 17:28:30|23982.02|23862.02|23976.51|23856.51|23982.47|23862.47|23976.29|23856.29|10
1635787720000|2021-11-01 17:28:40|23976.78|23856.78|23969.66|23849.66|23976.78|23856.78|23969.66|23849.66|10
1635787730000|2021-11-01 17:28:50|23969.5|23849.5|23967.21|23847.21|23969.5|23849.5|23966.97|23846.97|10
1635787740000|2021-11-01 17:29:00|23966.69|23846.69|23964.87|23844.87|23966.69|23846.69|23963.6|23843.6|10
1635787750000|2021-11-01 17:29:10|23965.37|23845.37|23967.62|23847.62|23969.33|23849.33|23964.27|23844.27|10
1635787760000|2021-11-01 17:29:20|23967.14|23847.14|23966.73|23846.73|23967.14|23847.14|23965.41|23845.41|10
1635787770000|2021-11-01 17:29:30|23966.74|23846.74|23967.84|23847.84|23968.68|23848.68|23966.55|23846.55|10
1635787780000|2021-11-01 17:29:40|23965.27|23845.27|23962.1|23842.1|23965.27|23845.27|23960.6|23840.6|10
1635787790000|2021-11-01 17:29:50|23962.13|23842.13|23961.56|23841.56|23962.13|23842.13|23960.96|23840.96|10
1635787800000|2021-11-01 17:30:00|23960.79|23840.79|23951.83|23831.83|23960.79|23840.79|23951.83|23831.83|10
1635787810000|2021-11-01 17:30:10|23951.82|23831.82|23953.62|23833.62|23953.62|23833.62|23951.02|23831.02|10
1635787820000|2021-11-01 17:30:20|23953.88|23833.88|23953.7|23833.7|23955.95|23835.95|23953.49|23833.49|10
1635787830000|2021-11-01 17:30:30|23953.46|23833.46|23955.18|23835.18|23955.18|23835.18|23951.86|23831.86|10
1635787840000|2021-11-01 17:30:40|23955.63|23835.63|23957.95|23837.95|23958.17|23838.17|23955.32|23835.32|10
1635787850000|2021-11-01 17:30:50|23958.98|23838.98|23958.84|23838.84|23959.89|23839.89|23958.38|23838.38|10
1635787860000|2021-11-01 17:31:00|23958.81|23838.81|23962.28|23842.28|23962.28|23842.28|23958.81|23838.81|10
1635787870000|2021-11-01 17:31:10|23960.89|23840.89|23962.75|23842.75|23964.16|23844.16|23960.18|23840.18|10
1635787880000|2021-11-01 17:31:20|23962.51|23842.51|23959.34|23839.34|23962.51|23842.51|23959.34|23839.34|10
1635787890000|2021-11-01 17:31:30|23959.6|23839.6|23961.25|23841.25|23961.41|23841.41|23959.06|23839.06|10
1635787900000|2021-11-01 17:31:40|23961.23|23841.23|23960.56|23840.56|23962.13|23842.13|23960.56|23840.56|10
1635787910000|2021-11-01 17:31:50|23960.1|23840.1|23962.76|23842.76|23963.38|23843.38|23960.1|23840.1|10
1635787920000|2021-11-01 17:32:00|23962.39|23842.39|23960.59|23840.59|23962.39|23842.39|23960.47|23840.47|10
1635787930000|2021-11-01 17:32:10|23960.77|23840.77|23961.08|23841.08|23961.48|23841.48|23960.09|23840.09|10
1635787940000|2021-11-01 17:32:20|23961.12|23841.12|23963.86|23843.86|23963.86|23843.86|23961.04|23841.04|10
1635787950000|2021-11-01 17:32:30|23963.69|23843.69|23963.25|23843.25|23964.24|23844.24|23962.61|23842.61|10
1635787960000|2021-11-01 17:32:40|23963.48|23843.48|23965.03|23845.03|23965.03|23845.03|23963.05|23843.05|10
1635787970000|2021-11-01 17:32:50|23965.33|23845.33|23965.57|23845.57|23965.57|23845.57|23964.28|23844.28|10
1635787980000|2021-11-01 17:33:00|23966.2|23846.2|23968.18|23848.18|23968.41|23848.41|23966.03|23846.03|10
1635787990000|2021-11-01 17:33:10|23969.2|23849.2|23970.16|23850.16|23970.41|23850.41|23967.94|23847.94|10
1635788000000|2021-11-01 17:33:20|23971.34|23851.34|23974.65|23854.65|23974.65|23854.65|23971.31|23851.31|10
1635788010000|2021-11-01 17:33:30|23975.79|23855.79|23982.06|23862.06|23982.06|23862.06|23975.55|23855.55|10
1635788020000|2021-11-01 17:33:40|23982.23|23862.23|23984.32|23864.32|23984.32|23864.32|23981.77|23861.77|10
1635788030000|2021-11-01 17:33:50|23983.92|23863.92|23988.07|23868.07|23988.38|23868.38|23983.92|23863.92|10
1635788040000|2021-11-01 17:34:00|23988.22|23868.22|23988.69|23868.69|23989.4|23869.4|23987.47|23867.47|10
1635788050000|2021-11-01 17:34:10|23988|23868|23986.27|23866.27|23988.19|23868.19|23986.2|23866.2|10
1635788060000|2021-11-01 17:34:20|23986.35|23866.35|23982.83|23862.83|23986.35|23866.35|23982.77|23862.77|10
1635788070000|2021-11-01 17:34:30|23982.6|23862.6|23973.86|23853.86|23982.98|23862.98|23973.86|23853.86|10
1635788080000|2021-11-01 17:34:40|23973.2|23853.2|23969.13|23849.13|23973.2|23853.2|23969.13|23849.13|10
1635788090000|2021-11-01 17:34:50|23967.82|23847.82|23948.53|23828.53|23967.82|23847.82|23948.53|23828.53|10
1635788100000|2021-11-01 17:35:00|23947.51|23827.51|23945.06|23825.06|23947.51|23827.51|23943.86|23823.86|10
1635788110000|2021-11-01 17:35:10|23946.13|23826.13|23947.74|23827.74|23948.31|23828.31|23944.11|23824.11|10
1635788120000|2021-11-01 17:35:20|23947.54|23827.54|23950.18|23830.18|23951.5|23831.5|23947.54|23827.54|10
1635788130000|2021-11-01 17:35:30|23950.27|23830.27|23954.69|23834.69|23954.69|23834.69|23950.2|23830.2|10
1635788140000|2021-11-01 17:35:40|23954.33|23834.33|23961.39|23841.39|23963.39|23843.39|23954.33|23834.33|10
1635788150000|2021-11-01 17:35:50|23961.4|23841.4|23966|23846|23966|23846|23961.4|23841.4|10
1635788160000|2021-11-01 17:36:00|23966.66|23846.66|23973.13|23853.13|23973.13|23853.13|23966.66|23846.66|10
1635788170000|2021-11-01 17:36:10|23973.69|23853.69|23978.06|23858.06|23978.06|23858.06|23973.69|23853.69|10
1635788180000|2021-11-01 17:36:20|23977.82|23857.82|23978.11|23858.11|23979.75|23859.75|23977.82|23857.82|10
1635788190000|2021-11-01 17:36:30|23979.2|23859.2|23980.18|23860.18|23980.67|23860.67|23979.2|23859.2|10
1635788200000|2021-11-01 17:36:40|23979.43|23859.43|23980.23|23860.23|23981.05|23861.05|23979.43|23859.43|9
1635788210000|2021-11-01 17:36:50|23980.26|23860.26|23983.27|23863.27|23983.27|23863.27|23978.27|23858.27|10
1635788220000|2021-11-01 17:37:00|23983.99|23863.99|23993.39|23873.39|23994.12|23874.12|23983.99|23863.99|10
1635788230000|2021-11-01 17:37:10|23992.7|23872.7|24000.59|23880.59|24000.59|23880.59|23992.7|23872.7|10
1635788240000|2021-11-01 17:37:20|24000.39|23880.39|24005.5|23885.5|24005.95|23885.95|24000.39|23880.39|10
1635788250000|2021-11-01 17:37:30|24004.97|23884.97|24005.14|23885.14|24005.5|23885.5|24004.57|23884.57|10
1635788260000|2021-11-01 17:37:40|24004.94|23884.94|24003.6|23883.6|24005.36|23885.36|24003.38|23883.38|9
1635788270000|2021-11-01 17:37:50|24002.82|23882.82|24003.33|23883.33|24003.33|23883.33|24001.3|23881.3|10
1635788280000|2021-11-01 17:38:00|24003.29|23883.29|24002.91|23882.91|24003.71|23883.71|24002.01|23882.01|10
1635788290000|2021-11-01 17:38:10|24001.86|23881.86|24000.76|23880.76|24001.99|23881.99|23999.77|23879.77|10
1635788300000|2021-11-01 17:38:20|24002.25|23882.25|24001.62|23881.62|24002.86|23882.86|24001.62|23881.62|9
1635788310000|2021-11-01 17:38:30|24002.03|23882.03|24000.33|23880.33|24002.55|23882.55|24000.33|23880.33|10
1635788320000|2021-11-01 17:38:40|24000.66|23880.66|24001.04|23881.04|24002.52|23882.52|24000.66|23880.66|10
1635788330000|2021-11-01 17:38:50|24000.84|23880.84|24000.81|23880.81|24002.5|23882.5|24000.81|23880.81|10
1635788340000|2021-11-01 17:39:00|24001.11|23881.11|24002.41|23882.41|24002.45|23882.45|24000.87|23880.87|10
1635788350000|2021-11-01 17:39:10|24002.1|23882.1|24003.25|23883.25|24004.51|23884.51|24002.1|23882.1|10
1635788360000|2021-11-01 17:39:20|24003.16|23883.16|23999.31|23879.31|24003.16|23883.16|23999.31|23879.31|10
1635788370000|2021-11-01 17:39:30|24000.32|23880.32|23998.5|23878.5|24000.72|23880.72|23998.5|23878.5|10
1635788380000|2021-11-01 17:39:40|23998.08|23878.08|23992|23872|23998.08|23878.08|23992|23872|10
1635788390000|2021-11-01 17:39:50|23991.15|23871.15|23988.78|23868.78|23991.15|23871.15|23988.78|23868.78|10
1635788400000|2021-11-01 17:40:00|23988.8|23868.8|23990.71|23870.71|23990.71|23870.71|23988.44|23868.44|10
1635788410000|2021-11-01 17:40:10|23990.8|23870.8|23989.84|23869.84|23991.44|23871.44|23989.62|23869.62|10
1635788420000|2021-11-01 17:40:20|23989.26|23869.26|23988.94|23868.94|23989.4|23869.4|23988.16|23868.16|10
1635788430000|2021-11-01 17:40:30|23988.21|23868.21|23984.28|23864.28|23988.21|23868.21|23983.92|23863.92|10
1635788440000|2021-11-01 17:40:40|23983.54|23863.54|23981.21|23861.21|23984.37|23864.37|23981.16|23861.16|10
1635788450000|2021-11-01 17:40:50|23980.77|23860.77|23980.85|23860.85|23981.33|23861.33|23980.77|23860.77|10
1635788460000|2021-11-01 17:41:00|23980.93|23860.93|23983.91|23863.91|23983.91|23863.91|23980.66|23860.66|10
1635788470000|2021-11-01 17:41:10|23984.1|23864.1|23987.48|23867.48|23987.49|23867.49|23984.1|23864.1|10
1635788480000|2021-11-01 17:41:20|23987.53|23867.53|23989.58|23869.58|23989.58|23869.58|23987.44|23867.44|10
1635788490000|2021-11-01 17:41:30|23989.72|23869.72|23990.62|23870.62|23991.13|23871.13|23989.72|23869.72|10
1635788500000|2021-11-01 17:41:40|23990.15|23870.15|23988.8|23868.8|23990.28|23870.28|23988.8|23868.8|10
1635788510000|2021-11-01 17:41:50|23988.68|23868.68|23980.53|23860.53|23988.68|23868.68|23980.53|23860.53|10
1635788520000|2021-11-01 17:42:00|23980.16|23860.16|23971.49|23851.49|23980.38|23860.38|23971.45|23851.45|10
1635788530000|2021-11-01 17:42:10|23971.43|23851.43|23970.82|23850.82|23971.68|23851.68|23969.95|23849.95|10
1635788540000|2021-11-01 17:42:20|23970.22|23850.22|23967.63|23847.63|23970.35|23850.35|23967.63|23847.63|10
1635788550000|2021-11-01 17:42:30|23967.17|23847.17|23963.84|23843.84|23967.91|23847.91|23963.84|23843.84|10
1635788560000|2021-11-01 17:42:40|23964.36|23844.36|23963.54|23843.54|23964.36|23844.36|23962.44|23842.44|10
1635788570000|2021-11-01 17:42:50|23964.07|23844.07|23961.86|23841.86|23964.2|23844.2|23961.86|23841.86|10
1635788580000|2021-11-01 17:43:00|23961.18|23841.18|23960.92|23840.92|23961.87|23841.87|23960.86|23840.86|10
1635788590000|2021-11-01 17:43:10|23960.83|23840.83|23963.85|23843.85|23964.56|23844.56|23960.83|23840.83|9
1635788600000|2021-11-01 17:43:20|23963.9|23843.9|23963.46|23843.46|23963.9|23843.9|23962.2|23842.2|9
1635788610000|2021-11-01 17:43:30|23963.83|23843.83|23967.44|23847.44|23967.44|23847.44|23963.3|23843.3|10
1635788620000|2021-11-01 17:43:40|23967.99|23847.99|23967.98|23847.98|23968.97|23848.97|23967.86|23847.86|10
1635788630000|2021-11-01 17:43:50|23967.17|23847.17|23963.65|23843.65|23967.17|23847.17|23963.65|23843.65|10
1635788640000|2021-11-01 17:44:00|23963.27|23843.27|23963.08|23843.08|23963.27|23843.27|23961.85|23841.85|10
1635788650000|2021-11-01 17:44:10|23962.77|23842.77|23961.88|23841.88|23962.77|23842.77|23960.83|23840.83|10
1635788660000|2021-11-01 17:44:20|23961.99|23841.99|23955.59|23835.59|23961.99|23841.99|23955.59|23835.59|10
1635788670000|2021-11-01 17:44:30|23955.28|23835.28|23954.9|23834.9|23955.28|23835.28|23952.75|23832.75|9
1635788680000|2021-11-01 17:44:40|23953.47|23833.47|23953.05|23833.05|23953.47|23833.47|23951.79|23831.79|9
1635788690000|2021-11-01 17:44:50|23952.64|23832.64|23951.23|23831.23|23953.7|23833.7|23951.23|23831.23|10
1635788700000|2021-11-01 17:45:00|23952|23832|23955.04|23835.04|23955.04|23835.04|23952|23832|10
1635788710000|2021-11-01 17:45:10|23955.61|23835.61|23957.46|23837.46|23957.46|23837.46|23955.57|23835.57|10
1635788720000|2021-11-01 17:45:20|23957.87|23837.87|23957.87|23837.87|23958.97|23838.97|23957.87|23837.87|10
1635788730000|2021-11-01 17:45:30|23958.72|23838.72|23959.49|23839.49|23959.49|23839.49|23957.27|23837.27|9
1635788740000|2021-11-01 17:45:40|23959.47|23839.47|23956.45|23836.45|23959.47|23839.47|23956.37|23836.37|10
1635788750000|2021-11-01 17:45:50|23956.07|23836.07|23954.13|23834.13|23956.2|23836.2|23953.59|23833.59|10
1635788760000|2021-11-01 17:46:00|23955.12|23835.12|23953.88|23833.88|23955.12|23835.12|23953.83|23833.83|9
1635788770000|2021-11-01 17:46:10|23953.84|23833.84|23959.78|23839.78|23959.78|23839.78|23953.84|23833.84|10
1635788780000|2021-11-01 17:46:20|23961.85|23841.85|23963.9|23843.9|23964.03|23844.03|23961.65|23841.65|10
1635788790000|2021-11-01 17:46:30|23964.65|23844.65|23971.96|23851.96|23971.96|23851.96|23964.53|23844.53|10
1635788800000|2021-11-01 17:46:40|23973.02|23853.02|23979.83|23859.83|23979.83|23859.83|23973.02|23853.02|10
1635788810000|2021-11-01 17:46:50|23980.12|23860.12|23986.26|23866.26|23986.26|23866.26|23980.12|23860.12|10
1635788820000|2021-11-01 17:47:00|23985.38|23865.38|23990.75|23870.75|23990.8|23870.8|23985.16|23865.16|10
1635788830000|2021-11-01 17:47:10|23990.01|23870.01|23986.41|23866.41|23990.37|23870.37|23986.41|23866.41|10
1635788840000|2021-11-01 17:47:20|23986.72|23866.72|23987.66|23867.66|23988.6|23868.6|23986.72|23866.72|10
1635788850000|2021-11-01 17:47:30|23988.46|23868.46|23988.34|23868.34|23989.45|23869.45|23987.58|23867.58|10
1635788860000|2021-11-01 17:47:40|23988.54|23868.54|23988.97|23868.97|23989.38|23869.38|23987.8|23867.8|10
1635788870000|2021-11-01 17:47:50|23988.93|23868.93|23990.08|23870.08|23990.08|23870.08|23988.05|23868.05|10
1635788880000|2021-11-01 17:48:00|23988.39|23868.39|23989.59|23869.59|23990.76|23870.76|23988.39|23868.39|10
1635788890000|2021-11-01 17:48:10|23989.41|23869.41|23986.18|23866.18|23990.32|23870.32|23983.9|23863.9|10
1635788900000|2021-11-01 17:48:20|23988.52|23868.52|23997.85|23877.85|23997.85|23877.85|23988.37|23868.37|10
1635788910000|2021-11-01 17:48:30|23997.63|23877.63|24005.88|23885.88|24005.88|23885.88|23997.63|23877.63|10
1635788920000|2021-11-01 17:48:40|24005.92|23885.92|24008.79|23888.79|24008.86|23888.86|24005.76|23885.76|10
1635788930000|2021-11-01 17:48:50|24008.91|23888.91|24009.81|23889.81|24010.49|23890.49|24008.77|23888.77|10
1635788940000|2021-11-01 17:49:00|24009.4|23889.4|24010.38|23890.38|24010.38|23890.38|24009.35|23889.35|10
1635788950000|2021-11-01 17:49:10|24010.12|23890.12|24013.06|23893.06|24013.06|23893.06|24009.86|23889.86|10
1635788960000|2021-11-01 17:49:20|24012.64|23892.64|24014.61|23894.61|24014.61|23894.61|24012.64|23892.64|8
1635788970000|2021-11-01 17:49:30|24014.14|23894.14|24012.03|23892.03|24014.49|23894.49|24012.03|23892.03|10
1635788980000|2021-11-01 17:49:40|24011.29|23891.29|24009.45|23889.45|24011.43|23891.43|24009.45|23889.45|10
1635788990000|2021-11-01 17:49:50|24008.52|23888.52|24003.27|23883.27|24008.52|23888.52|24003.27|23883.27|10
1635789000000|2021-11-01 17:50:00|24002.76|23882.76|24002.27|23882.27|24002.76|23882.76|23999.41|23879.41|10
1635789010000|2021-11-01 17:50:10|24001.86|23881.86|24002.87|23882.87|24002.87|23882.87|24001.32|23881.32|10
1635789020000|2021-11-01 17:50:20|24004.34|23884.34|24005.76|23885.76|24006.64|23886.64|24004.34|23884.34|10
1635789030000|2021-11-01 17:50:30|24006.56|23886.56|24005.96|23885.96|24006.56|23886.56|24005.13|23885.13|10
1635789040000|2021-11-01 17:50:40|24005.38|23885.38|24003.97|23883.97|24006.25|23886.25|24003.56|23883.56|9
1635789050000|2021-11-01 17:50:50|24003.58|23883.58|24006.54|23886.54|24006.54|23886.54|24003.43|23883.43|10
1635789060000|2021-11-01 17:51:00|24006.73|23886.73|24011.24|23891.24|24011.24|23891.24|24006.73|23886.73|10
1635789070000|2021-11-01 17:51:10|24010.53|23890.53|24008.8|23888.8|24012.07|23892.07|24008.8|23888.8|10
1635789080000|2021-11-01 17:51:20|24008.91|23888.91|24006.37|23886.37|24008.91|23888.91|24006.37|23886.37|10
1635789090000|2021-11-01 17:51:30|24005.33|23885.33|24001.97|23881.97|24005.33|23885.33|24001.97|23881.97|10
1635789100000|2021-11-01 17:51:40|24001.31|23881.31|23997.74|23877.74|24001.31|23881.31|23997.66|23877.66|10
1635789110000|2021-11-01 17:51:50|23999.85|23879.85|24000.51|23880.51|24000.86|23880.86|23998.91|23878.91|10
1635789120000|2021-11-01 17:52:00|23999.4|23879.4|23995.11|23875.11|23999.4|23879.4|23994.55|23874.55|9
1635789130000|2021-11-01 17:52:10|23995.75|23875.75|24000.16|23880.16|24000.16|23880.16|23995.75|23875.75|9
1635789140000|2021-11-01 17:52:20|24000.82|23880.82|24006.01|23886.01|24006.01|23886.01|24000.82|23880.82|10
1635789150000|2021-11-01 17:52:30|24006.5|23886.5|24006|23886|24006.81|23886.81|24005.57|23885.57|10
1635789160000|2021-11-01 17:52:40|24007.55|23887.55|24008.39|23888.39|24008.39|23888.39|24005.99|23885.99|10
1635789170000|2021-11-01 17:52:50|24007.72|23887.72|24007.69|23887.69|24007.72|23887.72|24006.73|23886.73|10
1635789180000|2021-11-01 17:53:00|24008.34|23888.34|24009.5|23889.5|24009.62|23889.62|24008.07|23888.07|10
1635789190000|2021-11-01 17:53:10|24009.23|23889.23|24009.34|23889.34|24009.48|23889.48|24008.45|23888.45|10
1635789200000|2021-11-01 17:53:20|24008.4|23888.4|24000.25|23880.25|24008.4|23888.4|24000.25|23880.25|10
1635789210000|2021-11-01 17:53:30|24000.71|23880.71|23995.35|23875.35|24000.71|23880.71|23994.89|23874.89|10
1635789220000|2021-11-01 17:53:40|23992.97|23872.97|23987.07|23867.07|23992.97|23872.97|23987.07|23867.07|10
1635789230000|2021-11-01 17:53:50|23987.06|23867.06|23981.1|23861.1|23987.06|23867.06|23981.1|23861.1|10
1635789240000|2021-11-01 17:54:00|23979.87|23859.87|23978.69|23858.69|23979.87|23859.87|23978.3|23858.3|10
1635789250000|2021-11-01 17:54:10|23978.02|23858.02|23977.14|23857.14|23978.1|23858.1|23977.14|23857.14|9
1635789260000|2021-11-01 17:54:20|23976.61|23856.61|23971.35|23851.35|23977.31|23857.31|23971.33|23851.33|10
1635789270000|2021-11-01 17:54:30|23971.63|23851.63|23974.08|23854.08|23974.08|23854.08|23971.52|23851.52|10
1635789280000|2021-11-01 17:54:40|23974.19|23854.19|23969.17|23849.17|23974.2|23854.2|23969.17|23849.17|10
1635789290000|2021-11-01 17:54:50|23970.01|23850.01|23968.91|23848.91|23970.08|23850.08|23968.91|23848.91|10
1635789300000|2021-11-01 17:55:00|23968.87|23848.87|23967.51|23847.51|23968.87|23848.87|23967.51|23847.51|10
1635789310000|2021-11-01 17:55:10|23965.02|23845.02|23965.9|23845.9|23965.95|23845.95|23964.94|23844.94|10
1635789320000|2021-11-01 17:55:20|23966.22|23846.22|23967.27|23847.27|23968.76|23848.76|23966.22|23846.22|10
1635789330000|2021-11-01 17:55:30|23967|23847|23967.85|23847.85|23967.86|23847.86|23965.59|23845.59|10
1635789340000|2021-11-01 17:55:40|23969.01|23849.01|23966.62|23846.62|23969.01|23849.01|23966.37|23846.37|9
1635789350000|2021-11-01 17:55:50|23966.92|23846.92|23968.67|23848.67|23969.93|23849.93|23966.92|23846.92|10
1635789360000|2021-11-01 17:56:00|23968.89|23848.89|23964.4|23844.4|23968.89|23848.89|23964.4|23844.4|10
1635789370000|2021-11-01 17:56:10|23963.71|23843.71|23963.48|23843.48|23963.71|23843.71|23963.14|23843.14|9
1635789380000|2021-11-01 17:56:20|23963.39|23843.39|23962.93|23842.93|23964.13|23844.13|23962.93|23842.93|10
1635789390000|2021-11-01 17:56:30|23961.71|23841.71|23963.12|23843.12|23963.12|23843.12|23961.64|23841.64|10
1635789400000|2021-11-01 17:56:40|23962.8|23842.8|23971.02|23851.02|23971.02|23851.02|23962.8|23842.8|10
1635789410000|2021-11-01 17:56:50|23971.04|23851.04|23972.55|23852.55|23972.9|23852.9|23971.01|23851.01|10
1635789420000|2021-11-01 17:57:00|23973.42|23853.42|23974.65|23854.65|23974.87|23854.87|23973.41|23853.41|9
1635789430000|2021-11-01 17:57:10|23973.8|23853.8|23975.53|23855.53|23975.53|23855.53|23972.83|23852.83|10
1635789440000|2021-11-01 17:57:20|23974.14|23854.14|23971.87|23851.87|23975.06|23855.06|23971.87|23851.87|9
1635789450000|2021-11-01 17:57:30|23971.38|23851.38|23970.5|23850.5|23971.47|23851.47|23969.56|23849.56|10
1635789460000|2021-11-01 17:57:40|23970.16|23850.16|23969.9|23849.9|23970.16|23850.16|23968.53|23848.53|10
1635789470000|2021-11-01 17:57:50|23967.28|23847.28|23968.37|23848.37|23968.37|23848.37|23964.82|23844.82|10
1635789480000|2021-11-01 17:58:00|23970.16|23850.16|23970.34|23850.34|23970.69|23850.69|23969.97|23849.97|10
1635789490000|2021-11-01 17:58:10|23970.4|23850.4|23969.51|23849.51|23970.84|23850.84|23969.29|23849.29|10
1635789500000|2021-11-01 17:58:20|23969.06|23849.06|23965.39|23845.39|23969.1|23849.1|23965.39|23845.39|10
1635789510000|2021-11-01 17:58:30|23965.41|23845.41|23962.61|23842.61|23966.08|23846.08|23962.61|23842.61|10
1635789520000|2021-11-01 17:58:40|23960.47|23840.47|23957.35|23837.35|23960.47|23840.47|23957.35|23837.35|10
1635789530000|2021-11-01 17:58:50|23956.81|23836.81|23958.23|23838.23|23958.23|23838.23|23956.57|23836.57|10
1635789540000|2021-11-01 17:59:00|23958.2|23838.2|23958.33|23838.33|23959.96|23839.96|23958.2|23838.2|10
1635789550000|2021-11-01 17:59:10|23959.31|23839.31|23961.55|23841.55|23961.55|23841.55|23958.95|23838.95|9
1635789560000|2021-11-01 17:59:20|23964.28|23844.28|23962.08|23842.08|23965.57|23845.57|23962.08|23842.08|10
1635789570000|2021-11-01 17:59:30|23962.36|23842.36|23960.55|23840.55|23962.39|23842.39|23960.55|23840.55|10
1635789580000|2021-11-01 17:59:40|23960.91|23840.91|23964.31|23844.31|23964.31|23844.31|23960.91|23840.91|10
1635789590000|2021-11-01 17:59:50|23964.97|23844.97|23964.15|23844.15|23966.01|23846.01|23964.07|23844.07|10
1635789600000|2021-11-01 18:00:00|23964.82|23844.82|23957.4|23837.4|23964.82|23844.82|23957.4|23837.4|10
1635789610000|2021-11-01 18:00:10|23955.97|23835.97|23952.81|23832.81|23955.97|23835.97|23952.81|23832.81|10
1635789620000|2021-11-01 18:00:20|23953.26|23833.26|23955.9|23835.9|23955.9|23835.9|23953.26|23833.26|9
1635789630000|2021-11-01 18:00:30|23956.01|23836.01|23957.15|23837.15|23957.15|23837.15|23956.01|23836.01|10
1635789640000|2021-11-01 18:00:40|23957.31|23837.31|23958|23838|23958.53|23838.53|23956.97|23836.97|10
1635789650000|2021-11-01 18:00:50|23957.96|23837.96|23960.64|23840.64|23961.87|23841.87|23957.96|23837.96|10
1635789660000|2021-11-01 18:01:00|23961.03|23841.03|23961.53|23841.53|23962.51|23842.51|23960.87|23840.87|10
1635789670000|2021-11-01 18:01:10|23960.07|23840.07|23959.91|23839.91|23961.21|23841.21|23959.46|23839.46|10
1635789680000|2021-11-01 18:01:20|23958.19|23838.19|23955.41|23835.41|23959.05|23839.05|23955.41|23835.41|10
1635789690000|2021-11-01 18:01:30|23953.53|23833.53|23952.94|23832.94|23953.53|23833.53|23951.96|23831.96|10
1635789700000|2021-11-01 18:01:40|23951.78|23831.78|23955.99|23835.99|23955.99|23835.99|23951.78|23831.78|10
1635789710000|2021-11-01 18:01:50|23955.45|23835.45|23954.56|23834.56|23955.75|23835.75|23954.34|23834.34|10
1635789720000|2021-11-01 18:02:00|23954.26|23834.26|23954.97|23834.97|23954.97|23834.97|23953.15|23833.15|10
1635789730000|2021-11-01 18:02:10|23955.33|23835.33|23942.31|23822.31|23955.33|23835.33|23942.31|23822.31|10
1635789740000|2021-11-01 18:02:20|23940.3|23820.3|23933.65|23813.65|23940.3|23820.3|23931.24|23811.24|10
1635789750000|2021-11-01 18:02:30|23932.9|23812.9|23932.52|23812.52|23933.41|23813.41|23931.59|23811.59|10
1635789760000|2021-11-01 18:02:40|23932.04|23812.04|23928.83|23808.83|23932.04|23812.04|23928.36|23808.36|10
1635789770000|2021-11-01 18:02:50|23926.31|23806.31|23924.32|23804.32|23926.38|23806.38|23923.71|23803.71|10
1635789780000|2021-11-01 18:03:00|23925.06|23805.06|23920.44|23800.44|23925.93|23805.93|23920.44|23800.44|10
1635789790000|2021-11-01 18:03:10|23919.83|23799.83|23919.15|23799.15|23920.61|23800.61|23918.96|23798.96|10
1635789800000|2021-11-01 18:03:20|23919.14|23799.14|23921.87|23801.87|23921.87|23801.87|23918.47|23798.47|10
1635789810000|2021-11-01 18:03:30|23923.35|23803.35|23927.21|23807.21|23927.21|23807.21|23922.29|23802.29|9
1635789820000|2021-11-01 18:03:40|23927.64|23807.64|23930.33|23810.33|23930.62|23810.62|23927.64|23807.64|10
1635789830000|2021-11-01 18:03:50|23931.83|23811.83|23928.62|23808.62|23931.83|23811.83|23928.62|23808.62|10
1635789840000|2021-11-01 18:04:00|23928.25|23808.25|23924.09|23804.09|23928.96|23808.96|23924.04|23804.04|10
1635789850000|2021-11-01 18:04:10|23923.9|23803.9|23919.23|23799.23|23923.9|23803.9|23918.59|23798.59|10
1635789860000|2021-11-01 18:04:20|23918.75|23798.75|23919.67|23799.67|23919.78|23799.78|23918.72|23798.72|10
1635789870000|2021-11-01 18:04:30|23920.02|23800.02|23918.9|23798.9|23920.17|23800.17|23918.51|23798.51|9
1635789880000|2021-11-01 18:04:40|23917.68|23797.68|23917.64|23797.64|23918.17|23798.17|23917.04|23797.04|10
1635789890000|2021-11-01 18:04:50|23914.22|23794.22|23903.83|23783.83|23914.22|23794.22|23903.23|23783.23|10
1635789900000|2021-11-01 18:05:00|23902.92|23782.92|23897.64|23777.64|23902.92|23782.92|23897.31|23777.31|10
1635789910000|2021-11-01 18:05:10|23896.25|23776.25|23898.27|23778.27|23899.5|23779.5|23896.25|23776.25|10
1635789920000|2021-11-01 18:05:20|23898.74|23778.74|23898.61|23778.61|23899.61|23779.61|23898.33|23778.33|10
1635789930000|2021-11-01 18:05:30|23898.31|23778.31|23893.01|23773.01|23898.31|23778.31|23892.59|23772.59|10
1635789940000|2021-11-01 18:05:40|23892.7|23772.7|23893.04|23773.04|23893.39|23773.39|23891.25|23771.25|10
1635789950000|2021-11-01 18:05:50|23893.19|23773.19|23889.53|23769.53|23893.19|23773.19|23889.53|23769.53|10
1635789960000|2021-11-01 18:06:00|23888.68|23768.68|23887.73|23767.73|23889.33|23769.33|23885.97|23765.97|10
1635789970000|2021-11-01 18:06:10|23888.64|23768.64|23891.75|23771.75|23891.93|23771.93|23888.64|23768.64|10
1635789980000|2021-11-01 18:06:20|23892.44|23772.44|23890.7|23770.7|23893.27|23773.27|23890.7|23770.7|10
1635789990000|2021-11-01 18:06:30|23890.12|23770.12|23887.25|23767.25|23890.12|23770.12|23887.25|23767.25|9
1635790000000|2021-11-01 18:06:40|23886.72|23766.72|23879.79|23759.79|23886.72|23766.72|23878.17|23758.17|10
1635790010000|2021-11-01 18:06:50|23880.05|23760.05|23874.08|23754.08|23880.05|23760.05|23874.03|23754.03|10
1635790020000|2021-11-01 18:07:00|23873.43|23753.43|23872.45|23752.45|23873.58|23753.58|23872.08|23752.08|8
1635790030000|2021-11-01 18:07:10|23872.59|23752.59|23875.47|23755.47|23875.47|23755.47|23872.34|23752.34|10
1635790040000|2021-11-01 18:07:20|23874.97|23754.97|23873.7|23753.7|23875.78|23755.78|23873.7|23753.7|10
1635790050000|2021-11-01 18:07:30|23873.48|23753.48|23876.78|23756.78|23877.28|23757.28|23873.27|23753.27|10
1635790060000|2021-11-01 18:07:40|23876.25|23756.25|23872.66|23752.66|23876.25|23756.25|23872.26|23752.26|10
1635790070000|2021-11-01 18:07:50|23873.37|23753.37|23875.08|23755.08|23875.08|23755.08|23872.91|23752.91|10
1635790080000|2021-11-01 18:08:00|23874.23|23754.23|23873.05|23753.05|23875.04|23755.04|23873.05|23753.05|10
1635790090000|2021-11-01 18:08:10|23872.65|23752.65|23868.08|23748.08|23872.65|23752.65|23868.08|23748.08|10
1635790100000|2021-11-01 18:08:20|23867.27|23747.27|23865.28|23745.28|23867.66|23747.66|23865.18|23745.18|10
1635790110000|2021-11-01 18:08:30|23864.41|23744.41|23858.04|23738.04|23864.41|23744.41|23858.04|23738.04|10
1635790120000|2021-11-01 18:08:40|23858.29|23738.29|23853.15|23733.15|23858.29|23738.29|23853.15|23733.15|10
1635790130000|2021-11-01 18:08:50|23852.66|23732.66|23844.53|23724.53|23852.66|23732.66|23841.81|23721.81|10
1635790140000|2021-11-01 18:09:00|23844.09|23724.09|23841.42|23721.42|23844.29|23724.29|23841.05|23721.05|10
1635790150000|2021-11-01 18:09:10|23840.84|23720.84|23844.11|23724.11|23844.45|23724.45|23840.83|23720.83|10
1635790160000|2021-11-01 18:09:20|23844.28|23724.28|23846.8|23726.8|23849.71|23729.71|23844.28|23724.28|10
1635790170000|2021-11-01 18:09:30|23847.09|23727.09|23851.91|23731.91|23851.91|23731.91|23847.09|23727.09|10
1635790180000|2021-11-01 18:09:40|23853.99|23733.99|23861.39|23741.39|23861.52|23741.52|23853.61|23733.61|10
1635790190000|2021-11-01 18:09:50|23861.17|23741.17|23865.26|23745.26|23865.43|23745.43|23861.17|23741.17|10
1635790200000|2021-11-01 18:10:00|23864.83|23744.83|23873.22|23753.22|23873.22|23753.22|23864.74|23744.74|10
1635790210000|2021-11-01 18:10:10|23873.72|23753.72|23884.55|23764.55|23884.55|23764.55|23873.72|23753.72|10
1635790220000|2021-11-01 18:10:20|23887.29|23767.29|23895.66|23775.66|23895.66|23775.66|23887.29|23767.29|10
1635790230000|2021-11-01 18:10:30|23895.94|23775.94|23906.66|23786.66|23906.66|23786.66|23895.94|23775.94|10
1635790240000|2021-11-01 18:10:40|23907.23|23787.23|23914.45|23794.45|23914.45|23794.45|23905.49|23785.49|10
1635790250000|2021-11-01 18:10:50|23915.34|23795.34|23923.94|23803.94|23923.94|23803.94|23915.34|23795.34|10
1635790260000|2021-11-01 18:11:00|23924.12|23804.12|23926.23|23806.23|23926.23|23806.23|23924.08|23804.08|10
1635790270000|2021-11-01 18:11:10|23927.37|23807.37|23927.37|23807.37|23927.37|23807.37|23926.01|23806.01|10
1635790280000|2021-11-01 18:11:20|23927.59|23807.59|23928.41|23808.41|23929.98|23809.98|23927.59|23807.59|10
1635790290000|2021-11-01 18:11:30|23927.49|23807.49|23923.95|23803.95|23927.5|23807.5|23923.95|23803.95|10
1635790300000|2021-11-01 18:11:40|23924.89|23804.89|23923.52|23803.52|23924.89|23804.89|23923.49|23803.49|10
1635790310000|2021-11-01 18:11:50|23923.8|23803.8|23925.63|23805.63|23925.63|23805.63|23923.13|23803.13|10
1635790320000|2021-11-01 18:12:00|23925.43|23805.43|23926.91|23806.91|23927.19|23807.19|23924.49|23804.49|10
1635790330000|2021-11-01 18:12:10|23927|23807|23928.4|23808.4|23928.4|23808.4|23926.02|23806.02|10
1635790340000|2021-11-01 18:12:20|23927.96|23807.96|23929.32|23809.32|23929.6|23809.6|23927.96|23807.96|10
1635790350000|2021-11-01 18:12:30|23928.87|23808.87|23931|23811|23931|23811|23928.37|23808.37|10
1635790360000|2021-11-01 18:12:40|23931.26|23811.26|23930.68|23810.68|23932.05|23812.05|23930.61|23810.61|10
1635790370000|2021-11-01 18:12:50|23930.2|23810.2|23929.02|23809.02|23930.2|23810.2|23928.68|23808.68|10
1635790380000|2021-11-01 18:13:00|23928.5|23808.5|23933.11|23813.11|23933.11|23813.11|23928.4|23808.4|9
1635790390000|2021-11-01 18:13:10|23933.57|23813.57|23936.09|23816.09|23936.11|23816.11|23933.43|23813.43|10
1635790400000|2021-11-01 18:13:20|23936.15|23816.15|23937.2|23817.2|23939.23|23819.23|23936.15|23816.15|10
1635790410000|2021-11-01 18:13:30|23937.08|23817.08|23937.14|23817.14|23937.91|23817.91|23936.42|23816.42|9
1635790420000|2021-11-01 18:13:40|23937.88|23817.88|23937.69|23817.69|23938.24|23818.24|23936.74|23816.74|10
1635790430000|2021-11-01 18:13:50|23937.46|23817.46|23939.87|23819.87|23939.87|23819.87|23936.78|23816.78|10
1635790440000|2021-11-01 18:14:00|23939.58|23819.58|23939.61|23819.61|23939.84|23819.84|23939.04|23819.04|10
1635790450000|2021-11-01 18:14:10|23939.45|23819.45|23941.93|23821.93|23941.93|23821.93|23937.05|23817.05|10
1635790460000|2021-11-01 18:14:20|23942.25|23822.25|23945.96|23825.96|23945.96|23825.96|23941.18|23821.18|10
1635790470000|2021-11-01 18:14:30|23946.14|23826.14|23944.98|23824.98|23946.14|23826.14|23944.51|23824.51|10
1635790480000|2021-11-01 18:14:40|23946.68|23826.68|23946.5|23826.5|23947.39|23827.39|23946.07|23826.07|10
1635790490000|2021-11-01 18:14:50|23946.7|23826.7|23946.54|23826.54|23946.93|23826.93|23946.31|23826.31|10
1635790500000|2021-11-01 18:15:00|23947.09|23827.09|23945.28|23825.28|23947.52|23827.52|23945.18|23825.18|9
1635790510000|2021-11-01 18:15:10|23945.27|23825.27|23943.38|23823.38|23946.8|23826.8|23943.38|23823.38|10
1635790520000|2021-11-01 18:15:20|23944.54|23824.54|23943.76|23823.76|23944.54|23824.54|23943.76|23823.76|10
1635790530000|2021-11-01 18:15:30|23942.99|23822.99|23935|23815|23942.99|23822.99|23935|23815|10
1635790540000|2021-11-01 18:15:40|23934.64|23814.64|23929.53|23809.53|23934.64|23814.64|23929.43|23809.43|9
1635790550000|2021-11-01 18:15:50|23928.67|23808.67|23926.28|23806.28|23928.76|23808.76|23925.62|23805.62|10
1635790560000|2021-11-01 18:16:00|23923.48|23803.48|23918.07|23798.07|23923.48|23803.48|23918.07|23798.07|10
1635790570000|2021-11-01 18:16:10|23917.86|23797.86|23920.47|23800.47|23920.47|23800.47|23916.82|23796.82|10
1635790580000|2021-11-01 18:16:20|23920.69|23800.69|23920.26|23800.26|23921.78|23801.78|23919.4|23799.4|10
1635790590000|2021-11-01 18:16:30|23920.49|23800.49|23920.84|23800.84|23921.69|23801.69|23920.49|23800.49|10
1635790600000|2021-11-01 18:16:40|23920.71|23800.71|23918.54|23798.54|23920.98|23800.98|23918.46|23798.46|10
1635790610000|2021-11-01 18:16:50|23917.81|23797.81|23913.36|23793.36|23917.81|23797.81|23913.36|23793.36|10
1635790620000|2021-11-01 18:17:00|23912.91|23792.91|23909.5|23789.5|23912.91|23792.91|23909.5|23789.5|10
1635790630000|2021-11-01 18:17:10|23909.32|23789.32|23906.41|23786.41|23910.4|23790.4|23906.41|23786.41|10
1635790640000|2021-11-01 18:17:20|23906.27|23786.27|23896.4|23776.4|23906.27|23786.27|23896.4|23776.4|10
1635790650000|2021-11-01 18:17:30|23895.13|23775.13|23886.83|23766.83|23895.13|23775.13|23886.83|23766.83|10
1635790660000|2021-11-01 18:17:40|23885.07|23765.07|23881.31|23761.31|23885.25|23765.25|23880.81|23760.81|10
1635790670000|2021-11-01 18:17:50|23881.86|23761.86|23883.14|23763.14|23883.15|23763.15|23881.64|23761.64|10
1635790680000|2021-11-01 18:18:00|23883.16|23763.16|23878.12|23758.12|23883.16|23763.16|23878.12|23758.12|10
1635790690000|2021-11-01 18:18:10|23877.64|23757.64|23870.92|23750.92|23877.64|23757.64|23870.92|23750.92|10
1635790700000|2021-11-01 18:18:20|23869.87|23749.87|23865.92|23745.92|23869.87|23749.87|23865.92|23745.92|10
1635790710000|2021-11-01 18:18:30|23865.97|23745.97|23864.33|23744.33|23866.13|23746.13|23864.24|23744.24|10
1635790720000|2021-11-01 18:18:40|23864.45|23744.45|23864|23744|23864.49|23744.49|23863.04|23743.04|10
1635790730000|2021-11-01 18:18:50|23863.87|23743.87|23861.47|23741.47|23863.87|23743.87|23861.47|23741.47|10
1635790740000|2021-11-01 18:19:00|23861.67|23741.67|23864.6|23744.6|23864.6|23744.6|23860.18|23740.18|9
1635790750000|2021-11-01 18:19:10|23864.55|23744.55|23865.04|23745.04|23867.59|23747.59|23864.06|23744.06|10
1635790760000|2021-11-01 18:19:20|23866.36|23746.36|23870.64|23750.64|23870.68|23750.68|23866.36|23746.36|10
1635790770000|2021-11-01 18:19:30|23870.14|23750.14|23872.25|23752.25|23872.25|23752.25|23870.07|23750.07|10
1635790780000|2021-11-01 18:19:40|23871.99|23751.99|23875.01|23755.01|23875.07|23755.07|23871.99|23751.99|10
1635790790000|2021-11-01 18:19:50|23874.72|23754.72|23878.96|23758.96|23878.96|23758.96|23873.19|23753.19|10
1635790800000|2021-11-01 18:20:00|23879.51|23759.51|23881.55|23761.55|23881.55|23761.55|23879.41|23759.41|10
1635790810000|2021-11-01 18:20:10|23881.19|23761.19|23888.79|23768.79|23888.79|23768.79|23881.19|23761.19|10
1635790820000|2021-11-01 18:20:20|23887.66|23767.66|23885.12|23765.12|23888.39|23768.39|23885.12|23765.12|10
1635790830000|2021-11-01 18:20:30|23885.26|23765.26|23884.26|23764.26|23885.48|23765.48|23884.26|23764.26|9
1635790840000|2021-11-01 18:20:40|23883.84|23763.84|23885.19|23765.19|23885.19|23765.19|23883.4|23763.4|10
1635790850000|2021-11-01 18:20:50|23885.6|23765.6|23885.06|23765.06|23887.03|23767.03|23885.06|23765.06|10
1635790860000|2021-11-01 18:21:00|23885.01|23765.01|23882.5|23762.5|23885.94|23765.94|23882.5|23762.5|10
1635790870000|2021-11-01 18:21:10|23882.2|23762.2|23882.1|23762.1|23883.81|23763.81|23881.69|23761.69|10
1635790880000|2021-11-01 18:21:20|23881.62|23761.62|23881.88|23761.88|23881.88|23761.88|23880.2|23760.2|10
1635790890000|2021-11-01 18:21:30|23882.93|23762.93|23884.49|23764.49|23885.5|23765.5|23882.93|23762.93|10
1635790900000|2021-11-01 18:21:40|23884.05|23764.05|23886.07|23766.07|23886.07|23766.07|23884.05|23764.05|10
1635790910000|2021-11-01 18:21:50|23886.2|23766.2|23886.42|23766.42|23886.93|23766.93|23884.61|23764.61|10
1635790920000|2021-11-01 18:22:00|23885.21|23765.21|23885.3|23765.3|23885.48|23765.48|23884.27|23764.27|10
1635790930000|2021-11-01 18:22:10|23885.62|23765.62|23884.12|23764.12|23885.95|23765.95|23883.53|23763.53|10
1635790940000|2021-11-01 18:22:20|23884.69|23764.69|23884.29|23764.29|23885.22|23765.22|23884.05|23764.05|10
1635790950000|2021-11-01 18:22:30|23884.07|23764.07|23880.13|23760.13|23884.07|23764.07|23879.19|23759.19|10
1635790960000|2021-11-01 18:22:40|23879.41|23759.41|23878.75|23758.75|23879.41|23759.41|23878.18|23758.18|10
1635790970000|2021-11-01 18:22:50|23878.96|23758.96|23875.15|23755.15|23878.96|23758.96|23875.15|23755.15|10
1635790980000|2021-11-01 18:23:00|23875.12|23755.12|23873.76|23753.76|23876.1|23756.1|23873.76|23753.76|9
1635790990000|2021-11-01 18:23:10|23874.29|23754.29|23875.16|23755.16|23875.16|23755.16|23872.38|23752.38|10
1635791000000|2021-11-01 18:23:20|23875.74|23755.74|23877.33|23757.33|23877.42|23757.42|23875.74|23755.74|9
1635791010000|2021-11-01 18:23:30|23878.39|23758.39|23881.92|23761.92|23881.92|23761.92|23878.39|23758.39|10
1635791020000|2021-11-01 18:23:40|23882.25|23762.25|23888.13|23768.13|23888.13|23768.13|23882.25|23762.25|10
1635791030000|2021-11-01 18:23:50|23888.28|23768.28|23891.26|23771.26|23891.46|23771.46|23888.08|23768.08|10
1635791040000|2021-11-01 18:24:00|23891.33|23771.33|23891.31|23771.31|23893.79|23773.79|23891.31|23771.31|10
1635791050000|2021-11-01 18:24:10|23891.38|23771.38|23886.21|23766.21|23891.38|23771.38|23886.21|23766.21|10
1635791060000|2021-11-01 18:24:20|23885.62|23765.62|23878.1|23758.1|23885.62|23765.62|23878.1|23758.1|10
1635791070000|2021-11-01 18:24:30|23878.48|23758.48|23879.25|23759.25|23879.25|23759.25|23878.33|23758.33|10
1635791080000|2021-11-01 18:24:40|23878.31|23758.31|23875.53|23755.53|23878.31|23758.31|23875.53|23755.53|10
1635791090000|2021-11-01 18:24:50|23875.73|23755.73|23870.43|23750.43|23876.43|23756.43|23870.43|23750.43|9
1635791100000|2021-11-01 18:25:00|23870.59|23750.59|23871.86|23751.86|23871.86|23751.86|23870.18|23750.18|10
1635791110000|2021-11-01 18:25:10|23871.42|23751.42|23870.45|23750.45|23871.58|23751.58|23870.45|23750.45|10
1635791120000|2021-11-01 18:25:20|23870.62|23750.62|23871.19|23751.19|23871.28|23751.28|23870.47|23750.47|10
1635791130000|2021-11-01 18:25:30|23871.15|23751.15|23873.18|23753.18|23873.2|23753.2|23871.15|23751.15|9
1635791140000|2021-11-01 18:25:40|23872.78|23752.78|23872.89|23752.89|23872.89|23752.89|23872.11|23752.11|10
1635791150000|2021-11-01 18:25:50|23873.83|23753.83|23876.47|23756.47|23876.47|23756.47|23873.83|23753.83|10
1635791160000|2021-11-01 18:26:00|23876.59|23756.59|23885.11|23765.11|23885.11|23765.11|23875.49|23755.49|9
1635791170000|2021-11-01 18:26:10|23885.59|23765.59|23885.86|23765.86|23886.54|23766.54|23884.47|23764.47|10
1635791180000|2021-11-01 18:26:20|23886.56|23766.56|23883.24|23763.24|23886.56|23766.56|23882.98|23762.98|10
1635791190000|2021-11-01 18:26:30|23882.89|23762.89|23884.33|23764.33|23884.33|23764.33|23882.89|23762.89|10
1635791200000|2021-11-01 18:26:40|23884.58|23764.58|23885.09|23765.09|23885.78|23765.78|23883.65|23763.65|10
1635791210000|2021-11-01 18:26:50|23885.08|23765.08|23884.04|23764.04|23885.25|23765.25|23884.03|23764.03|9
1635791220000|2021-11-01 18:27:00|23884.23|23764.23|23883.62|23763.62|23884.23|23764.23|23883.09|23763.09|10
1635791230000|2021-11-01 18:27:10|23883.79|23763.79|23883.32|23763.32|23883.81|23763.81|23883.07|23763.07|9
1635791240000|2021-11-01 18:27:20|23882.82|23762.82|23883.12|23763.12|23883.12|23763.12|23881.81|23761.81|9
1635791250000|2021-11-01 18:27:30|23882.08|23762.08|23881.41|23761.41|23882.18|23762.18|23881.29|23761.29|10
1635791260000|2021-11-01 18:27:40|23881.36|23761.36|23884.37|23764.37|23884.64|23764.64|23881.34|23761.34|10
1635791270000|2021-11-01 18:27:50|23884.59|23764.59|23883.7|23763.7|23884.65|23764.65|23883.47|23763.47|10
1635791280000|2021-11-01 18:28:00|23883.73|23763.73|23884.62|23764.62|23884.85|23764.85|23883.15|23763.15|10
1635791290000|2021-11-01 18:28:10|23884.45|23764.45|23885.53|23765.53|23886.53|23766.53|23884.45|23764.45|9
1635791300000|2021-11-01 18:28:20|23885.54|23765.54|23883.52|23763.52|23885.54|23765.54|23882.99|23762.99|10
1635791310000|2021-11-01 18:28:30|23883.36|23763.36|23885.11|23765.11|23885.11|23765.11|23883.36|23763.36|9
1635791320000|2021-11-01 18:28:40|23884.91|23764.91|23887.4|23767.4|23888.06|23768.06|23884.91|23764.91|10
1635791330000|2021-11-01 18:28:50|23887.04|23767.04|23887.91|23767.91|23888.64|23768.64|23887.04|23767.04|9
1635791340000|2021-11-01 18:29:00|23887.02|23767.02|23890.53|23770.53|23890.53|23770.53|23886.61|23766.61|10
1635791350000|2021-11-01 18:29:10|23890.45|23770.45|23892.2|23772.2|23892.2|23772.2|23890.45|23770.45|10
1635791360000|2021-11-01 18:29:20|23891.45|23771.45|23893.99|23773.99|23894.04|23774.04|23891.45|23771.45|10
1635791370000|2021-11-01 18:29:30|23894.04|23774.04|23895.17|23775.17|23895.25|23775.25|23894.04|23774.04|10
1635791380000|2021-11-01 18:29:40|23896.01|23776.01|23906.04|23786.04|23906.04|23786.04|23896.01|23776.01|10
1635791390000|2021-11-01 18:29:50|23905.28|23785.28|23911.33|23791.33|23911.33|23791.33|23905.28|23785.28|10
1635791400000|2021-11-01 18:30:00|23910.66|23790.66|23907.76|23787.76|23910.66|23790.66|23907.76|23787.76|10
1635791410000|2021-11-01 18:30:10|23907.25|23787.25|23901.79|23781.79|23907.25|23787.25|23901.79|23781.79|10
1635791420000|2021-11-01 18:30:20|23900.94|23780.94|23898.58|23778.58|23900.94|23780.94|23898.58|23778.58|10
1635791430000|2021-11-01 18:30:30|23897.62|23777.62|23898.6|23778.6|23898.6|23778.6|23895.9|23775.9|10
1635791440000|2021-11-01 18:30:40|23898.44|23778.44|23896.29|23776.29|23898.44|23778.44|23896.29|23776.29|10
1635791450000|2021-11-01 18:30:50|23895.46|23775.46|23893.64|23773.64|23896.42|23776.42|23893.53|23773.53|10
1635791460000|2021-11-01 18:31:00|23893.39|23773.39|23895.03|23775.03|23895.03|23775.03|23892.83|23772.83|10
1635791470000|2021-11-01 18:31:10|23894.47|23774.47|23893.05|23773.05|23894.47|23774.47|23892.69|23772.69|10
1635791480000|2021-11-01 18:31:20|23893.72|23773.72|23896.05|23776.05|23896.05|23776.05|23893.68|23773.68|10
1635791490000|2021-11-01 18:31:30|23895.64|23775.64|23894.09|23774.09|23895.79|23775.79|23894.09|23774.09|10
1635791500000|2021-11-01 18:31:40|23893.36|23773.36|23893.73|23773.73|23894.32|23774.32|23893.07|23773.07|9
1635791510000|2021-11-01 18:31:50|23893.39|23773.39|23890.1|23770.1|23893.49|23773.49|23890.1|23770.1|10
1635791520000|2021-11-01 18:32:00|23890.04|23770.04|23891.41|23771.41|23891.75|23771.75|23889.72|23769.72|10
1635791530000|2021-11-01 18:32:10|23892.02|23772.02|23885.01|23765.01|23892.81|23772.81|23885.01|23765.01|10
1635791540000|2021-11-01 18:32:20|23884.63|23764.63|23883.89|23763.89|23884.63|23764.63|23882.92|23762.92|10
1635791550000|2021-11-01 18:32:30|23883.1|23763.1|23900.85|23780.85|23900.85|23780.85|23883.1|23763.1|10
1635791560000|2021-11-01 18:32:40|23902.75|23782.75|23908.81|23788.81|23908.9|23788.9|23902.75|23782.75|10
1635791570000|2021-11-01 18:32:50|23909.27|23789.27|23917.81|23797.81|23917.81|23797.81|23909.27|23789.27|9
1635791580000|2021-11-01 18:33:00|23921|23801|23927.88|23807.88|23927.88|23807.88|23920.35|23800.35|10
1635791590000|2021-11-01 18:33:10|23928.08|23808.08|23932.49|23812.49|23932.49|23812.49|23928.08|23808.08|9
1635791600000|2021-11-01 18:33:20|23932.05|23812.05|23933.73|23813.73|23933.77|23813.77|23932.05|23812.05|10
1635791610000|2021-11-01 18:33:30|23932.24|23812.24|23931.06|23811.06|23932.24|23812.24|23931.06|23811.06|10
1635791620000|2021-11-01 18:33:40|23930.83|23810.83|23929.12|23809.12|23931.52|23811.52|23929.1|23809.1|10
1635791630000|2021-11-01 18:33:50|23928.74|23808.74|23925.21|23805.21|23928.74|23808.74|23925.21|23805.21|10
1635791640000|2021-11-01 18:34:00|23924.24|23804.24|23918.27|23798.27|23924.24|23804.24|23918.27|23798.27|10
1635791650000|2021-11-01 18:34:10|23916.07|23796.07|23905.32|23785.32|23916.07|23796.07|23905.32|23785.32|10
1635791660000|2021-11-01 18:34:20|23903.41|23783.41|23895.12|23775.12|23903.41|23783.41|23895.12|23775.12|10
1635791670000|2021-11-01 18:34:30|23890.21|23770.21|23887.64|23767.64|23891.72|23771.72|23887|23767|10
1635791680000|2021-11-01 18:34:40|23886.91|23766.91|23883.1|23763.1|23886.91|23766.91|23883.1|23763.1|9
1635791690000|2021-11-01 18:34:50|23882.35|23762.35|23881.14|23761.14|23882.65|23762.65|23881.14|23761.14|8
1635791700000|2021-11-01 18:35:00|23879.84|23759.84|23880.16|23760.16|23880.67|23760.67|23878.02|23758.02|10
1635791710000|2021-11-01 18:35:10|23879.67|23759.67|23878.6|23758.6|23881.94|23761.94|23878.51|23758.51|9
1635791720000|2021-11-01 18:35:20|23879.53|23759.53|23879.7|23759.7|23879.7|23759.7|23879.11|23759.11|9
1635791730000|2021-11-01 18:35:30|23880.82|23760.82|23880.99|23760.99|23881.66|23761.66|23880.59|23760.59|10
1635791740000|2021-11-01 18:35:40|23880.86|23760.86|23880.33|23760.33|23880.86|23760.86|23879.76|23759.76|9
1635791750000|2021-11-01 18:35:50|23881.04|23761.04|23878.75|23758.75|23881.78|23761.78|23878.75|23758.75|9
1635791760000|2021-11-01 18:36:00|23878.61|23758.61|23876.77|23756.77|23879.54|23759.54|23876.55|23756.55|10
1635791770000|2021-11-01 18:36:10|23876.75|23756.75|23873.94|23753.94|23876.75|23756.75|23873.31|23753.31|10
1635791780000|2021-11-01 18:36:20|23871|23751|23871.6|23751.6|23873.05|23753.05|23871|23751|10
1635791790000|2021-11-01 18:36:30|23872.22|23752.22|23872.05|23752.05|23872.85|23752.85|23871.11|23751.11|10
1635791800000|2021-11-01 18:36:40|23872.99|23752.99|23874.43|23754.43|23874.46|23754.46|23872.99|23752.99|10
1635791810000|2021-11-01 18:36:50|23874.59|23754.59|23873.33|23753.33|23874.59|23754.59|23872.61|23752.61|9
1635791820000|2021-11-01 18:37:00|23872.99|23752.99|23872.07|23752.07|23872.99|23752.99|23871.29|23751.29|10
1635791830000|2021-11-01 18:37:10|23872.1|23752.1|23869.78|23749.78|23872.1|23752.1|23869.78|23749.78|10
1635791840000|2021-11-01 18:37:20|23869.46|23749.46|23871.2|23751.2|23871.27|23751.27|23868.96|23748.96|10
1635791850000|2021-11-01 18:37:30|23871.15|23751.15|23875.94|23755.94|23876.02|23756.02|23871.15|23751.15|10
1635791860000|2021-11-01 18:37:40|23876.57|23756.57|23878.2|23758.2|23878.81|23758.81|23876.57|23756.57|10
1635791870000|2021-11-01 18:37:50|23878.16|23758.16|23890.51|23770.51|23890.51|23770.51|23878.16|23758.16|10
1635791880000|2021-11-01 18:38:00|23891.28|23771.28|23890.73|23770.73|23892.26|23772.26|23890.73|23770.73|10
1635791890000|2021-11-01 18:38:10|23890.97|23770.97|23889.11|23769.11|23891.47|23771.47|23889.11|23769.11|10
1635791900000|2021-11-01 18:38:20|23888.99|23768.99|23891.78|23771.78|23892.14|23772.14|23888.6|23768.6|10
1635791910000|2021-11-01 18:38:30|23892.47|23772.47|23893.2|23773.2|23893.2|23773.2|23892.26|23772.26|10
1635791920000|2021-11-01 18:38:40|23893.21|23773.21|23890.92|23770.92|23894.21|23774.21|23890.92|23770.92|10
1635791930000|2021-11-01 18:38:50|23890.84|23770.84|23890.26|23770.26|23890.84|23770.84|23889.58|23769.58|10
1635791940000|2021-11-01 18:39:00|23890.09|23770.09|23889.22|23769.22|23890.96|23770.96|23889.17|23769.17|10
1635791950000|2021-11-01 18:39:10|23890.76|23770.76|23890.71|23770.71|23893.16|23773.16|23890.71|23770.71|10
1635791960000|2021-11-01 18:39:20|23891.48|23771.48|23891.06|23771.06|23892.2|23772.2|23890.82|23770.82|10
1635791970000|2021-11-01 18:39:30|23893.79|23773.79|23899.78|23779.78|23899.78|23779.78|23893.79|23773.79|10
1635791980000|2021-11-01 18:39:40|23900.8|23780.8|23902.44|23782.44|23903.5|23783.5|23900.8|23780.8|10
1635791990000|2021-11-01 18:39:50|23902.45|23782.45|23901.61|23781.61|23903.32|23783.32|23901.07|23781.07|10
1635792000000|2021-11-01 18:40:00|23901.59|23781.59|23905.4|23785.4|23905.44|23785.44|23900.73|23780.73|10
1635792010000|2021-11-01 18:40:10|23905.41|23785.41|23906.14|23786.14|23906.25|23786.25|23904.17|23784.17|10
1635792020000|2021-11-01 18:40:20|23906.45|23786.45|23907.15|23787.15|23907.28|23787.28|23906.45|23786.45|9
1635792030000|2021-11-01 18:40:30|23907.07|23787.07|23905.96|23785.96|23907.07|23787.07|23905.96|23785.96|9
1635792040000|2021-11-01 18:40:40|23905.44|23785.44|23904.68|23784.68|23905.58|23785.58|23904.39|23784.39|10
1635792050000|2021-11-01 18:40:50|23904.19|23784.19|23905.11|23785.11|23905.84|23785.84|23904.19|23784.19|10
1635792060000|2021-11-01 18:41:00|23905.07|23785.07|23901.12|23781.12|23905.14|23785.14|23901.12|23781.12|10
1635792070000|2021-11-01 18:41:10|23901.33|23781.33|23905.54|23785.54|23905.83|23785.83|23901.33|23781.33|10
1635792080000|2021-11-01 18:41:20|23905.56|23785.56|23909.47|23789.47|23909.66|23789.66|23905.18|23785.18|9
1635792090000|2021-11-01 18:41:30|23910.12|23790.12|23911.15|23791.15|23911.31|23791.31|23908.97|23788.97|10
1635792100000|2021-11-01 18:41:40|23911.33|23791.33|23916|23796|23916|23796|23911.33|23791.33|10
1635792110000|2021-11-01 18:41:50|23915.81|23795.81|23918.81|23798.81|23918.81|23798.81|23915.81|23795.81|10
1635792120000|2021-11-01 18:42:00|23918.4|23798.4|23920.36|23800.36|23920.36|23800.36|23917.44|23797.44|10
1635792130000|2021-11-01 18:42:10|23920.22|23800.22|23920|23800|23920.26|23800.26|23919.49|23799.49|10
1635792140000|2021-11-01 18:42:20|23919.73|23799.73|23920.94|23800.94|23921.55|23801.55|23919.5|23799.5|10
1635792150000|2021-11-01 18:42:30|23921.34|23801.34|23923.34|23803.34|23923.86|23803.86|23921.34|23801.34|10
1635792160000|2021-11-01 18:42:40|23923.26|23803.26|23921.27|23801.27|23923.26|23803.26|23920.88|23800.88|9
1635792170000|2021-11-01 18:42:50|23920.63|23800.63|23919.7|23799.7|23921.01|23801.01|23918.04|23798.04|10
1635792180000|2021-11-01 18:43:00|23920.56|23800.56|23921.48|23801.48|23921.71|23801.71|23919.94|23799.94|10
1635792190000|2021-11-01 18:43:10|23921.58|23801.58|23921.77|23801.77|23923.55|23803.55|23921.58|23801.58|9
1635792200000|2021-11-01 18:43:20|23921.79|23801.79|23922.93|23802.93|23923.03|23803.03|23921.68|23801.68|10
1635792210000|2021-11-01 18:43:30|23922.94|23802.94|23922.91|23802.91|23922.94|23802.94|23922.13|23802.13|10
1635792220000|2021-11-01 18:43:40|23923.36|23803.36|23922.82|23802.82|23924.5|23804.5|23922.82|23802.82|10
1635792230000|2021-11-01 18:43:50|23923.85|23803.85|23932.89|23812.89|23932.89|23812.89|23922.39|23802.39|10
1635792240000|2021-11-01 18:44:00|23933.59|23813.59|23938.92|23818.92|23939|23819|23933.59|23813.59|10
1635792250000|2021-11-01 18:44:10|23938.25|23818.25|23942.61|23822.61|23942.61|23822.61|23938.25|23818.25|10
1635792260000|2021-11-01 18:44:20|23943.09|23823.09|23949.39|23829.39|23949.64|23829.64|23943.09|23823.09|10
1635792270000|2021-11-01 18:44:30|23949.57|23829.57|23959.96|23839.96|23959.96|23839.96|23949.57|23829.57|10
1635792280000|2021-11-01 18:44:40|23960.96|23840.96|23971.72|23851.72|23971.72|23851.72|23960.96|23840.96|10
1635792290000|2021-11-01 18:44:50|23970.98|23850.98|23964.59|23844.59|23970.98|23850.98|23964.28|23844.28|10
1635792300000|2021-11-01 18:45:00|23963.84|23843.84|23964.87|23844.87|23964.87|23844.87|23962.57|23842.57|10
1635792310000|2021-11-01 18:45:10|23965.21|23845.21|23968.55|23848.55|23968.55|23848.55|23965.21|23845.21|10
1635792320000|2021-11-01 18:45:20|23969.36|23849.36|23966.76|23846.76|23969.4|23849.4|23966.76|23846.76|10
1635792330000|2021-11-01 18:45:30|23965.28|23845.28|23968.42|23848.42|23969.44|23849.44|23963.57|23843.57|10
1635792340000|2021-11-01 18:45:40|23967.97|23847.97|23967.31|23847.31|23967.97|23847.97|23966.68|23846.68|10
1635792350000|2021-11-01 18:45:50|23967.28|23847.28|23969.36|23849.36|23970.3|23850.3|23967.28|23847.28|10
1635792360000|2021-11-01 18:46:00|23969.16|23849.16|23966.11|23846.11|23969.16|23849.16|23966.11|23846.11|10
1635792370000|2021-11-01 18:46:10|23965.24|23845.24|23965.48|23845.48|23965.77|23845.77|23963.92|23843.92|10
1635792380000|2021-11-01 18:46:20|23965.58|23845.58|23963.81|23843.81|23965.65|23845.65|23963.44|23843.44|10
1635792390000|2021-11-01 18:46:30|23962.07|23842.07|23959.43|23839.43|23962.72|23842.72|23959.43|23839.43|10
1635792400000|2021-11-01 18:46:40|23960.23|23840.23|23961.96|23841.96|23961.96|23841.96|23960.23|23840.23|10
1635792410000|2021-11-01 18:46:50|23962.35|23842.35|23961.3|23841.3|23962.67|23842.67|23960.77|23840.77|10
1635792420000|2021-11-01 18:47:00|23962.54|23842.54|23963.16|23843.16|23963.21|23843.21|23962.54|23842.54|10
1635792430000|2021-11-01 18:47:10|23963.29|23843.29|23964.45|23844.45|23965.26|23845.26|23963.29|23843.29|10
1635792440000|2021-11-01 18:47:20|23964.22|23844.22|23963.33|23843.33|23964.22|23844.22|23962.85|23842.85|10
1635792450000|2021-11-01 18:47:30|23963.11|23843.11|23959.28|23839.28|23963.11|23843.11|23959.28|23839.28|10
1635792460000|2021-11-01 18:47:40|23957.45|23837.45|23956.22|23836.22|23957.54|23837.54|23956.04|23836.04|10
1635792470000|2021-11-01 18:47:50|23955.88|23835.88|23954.08|23834.08|23955.88|23835.88|23953.32|23833.32|10
1635792480000|2021-11-01 18:48:00|23953.89|23833.89|23952.95|23832.95|23954.52|23834.52|23952.82|23832.82|10
1635792490000|2021-11-01 18:48:10|23953.92|23833.92|23949.72|23829.72|23954.75|23834.75|23949.72|23829.72|8
1635792500000|2021-11-01 18:48:20|23949.73|23829.73|23948.95|23828.95|23950.38|23830.38|23948.95|23828.95|10
1635792510000|2021-11-01 18:48:30|23950.18|23830.18|23948.23|23828.23|23950.18|23830.18|23948.04|23828.04|10
1635792520000|2021-11-01 18:48:40|23946.96|23826.96|23943.9|23823.9|23946.96|23826.96|23943.32|23823.32|10
1635792530000|2021-11-01 18:48:50|23942.84|23822.84|23942.25|23822.25|23942.84|23822.84|23941.06|23821.06|10
1635792540000|2021-11-01 18:49:00|23943.27|23823.27|23953.21|23833.21|23953.21|23833.21|23942.7|23822.7|10
1635792550000|2021-11-01 18:49:10|23953.36|23833.36|23958.13|23838.13|23958.61|23838.61|23953.36|23833.36|10
1635792560000|2021-11-01 18:49:20|23958.27|23838.27|23961.24|23841.24|23961.27|23841.27|23958.27|23838.27|9
1635792570000|2021-11-01 18:49:30|23960.21|23840.21|23961.66|23841.66|23962.34|23842.34|23960.21|23840.21|9
1635792580000|2021-11-01 18:49:40|23961.19|23841.19|23963.25|23843.25|23963.76|23843.76|23961.19|23841.19|9
1635792590000|2021-11-01 18:49:50|23963.55|23843.55|23962.86|23842.86|23964.28|23844.28|23962.85|23842.85|10
1635792600000|2021-11-01 18:50:00|23962.57|23842.57|23962.01|23842.01|23962.65|23842.65|23961.92|23841.92|10
1635792610000|2021-11-01 18:50:10|23961.69|23841.69|23965.35|23845.35|23965.36|23845.36|23961.69|23841.69|10
1635792620000|2021-11-01 18:50:20|23965.55|23845.55|23965.7|23845.7|23965.94|23845.94|23965.55|23845.55|9
1635792630000|2021-11-01 18:50:30|23965.4|23845.4|23962.94|23842.94|23965.4|23845.4|23962.53|23842.53|10
1635792640000|2021-11-01 18:50:40|23961.54|23841.54|23959.74|23839.74|23961.54|23841.54|23959.74|23839.74|10
1635792650000|2021-11-01 18:50:50|23959.92|23839.92|23964|23844|23964|23844|23959.92|23839.92|10
1635792660000|2021-11-01 18:51:00|23963.6|23843.6|23962.62|23842.62|23963.6|23843.6|23962.43|23842.43|10
1635792670000|2021-11-01 18:51:10|23962.57|23842.57|23961.34|23841.34|23962.57|23842.57|23961.11|23841.11|10
1635792680000|2021-11-01 18:51:20|23961.57|23841.57|23961.18|23841.18|23962.04|23842.04|23960.95|23840.95|10
1635792690000|2021-11-01 18:51:30|23960.17|23840.17|23957.83|23837.83|23960.17|23840.17|23957.83|23837.83|10
1635792700000|2021-11-01 18:51:40|23956.91|23836.91|23951.85|23831.85|23956.91|23836.91|23951.85|23831.85|10
1635792710000|2021-11-01 18:51:50|23951.17|23831.17|23952.6|23832.6|23952.99|23832.99|23950.96|23830.96|10
1635792720000|2021-11-01 18:52:00|23952.57|23832.57|23951.87|23831.87|23952.76|23832.76|23951.5|23831.5|10
1635792730000|2021-11-01 18:52:10|23951.1|23831.1|23947.55|23827.55|23951.1|23831.1|23947.55|23827.55|10
1635792740000|2021-11-01 18:52:20|23947.11|23827.11|23940.42|23820.42|23947.86|23827.86|23940.28|23820.28|10
1635792750000|2021-11-01 18:52:30|23941.03|23821.03|23939.56|23819.56|23941.6|23821.6|23939.56|23819.56|10
1635792760000|2021-11-01 18:52:40|23940.17|23820.17|23938.31|23818.31|23940.17|23820.17|23937.9|23817.9|10
1635792770000|2021-11-01 18:52:50|23937.65|23817.65|23937.7|23817.7|23937.7|23817.7|23935.25|23815.25|10
1635792780000|2021-11-01 18:53:00|23938.72|23818.72|23937.59|23817.59|23940.76|23820.76|23937.19|23817.19|10
1635792790000|2021-11-01 18:53:10|23937.53|23817.53|23935.02|23815.02|23938.11|23818.11|23934.3|23814.3|10
1635792800000|2021-11-01 18:53:20|23936.46|23816.46|23935|23815|23936.46|23816.46|23934.94|23814.94|10
1635792810000|2021-11-01 18:53:30|23934.88|23814.88|23931.19|23811.19|23934.88|23814.88|23931.19|23811.19|10
1635792820000|2021-11-01 18:53:40|23930.87|23810.87|23930.14|23810.14|23931.58|23811.58|23930.14|23810.14|10
1635792830000|2021-11-01 18:53:50|23930.58|23810.58|23929.9|23809.9|23930.76|23810.76|23929.57|23809.57|10
1635792840000|2021-11-01 18:54:00|23929.82|23809.82|23928.63|23808.63|23929.82|23809.82|23927.39|23807.39|10
1635792850000|2021-11-01 18:54:10|23927.75|23807.75|23931.74|23811.74|23932|23812|23927.75|23807.75|10
1635792860000|2021-11-01 18:54:20|23931.58|23811.58|23932.53|23812.53|23932.63|23812.63|23931.22|23811.22|10
1635792870000|2021-11-01 18:54:30|23932.64|23812.64|23934.03|23814.03|23935.67|23815.67|23932.64|23812.64|10
1635792880000|2021-11-01 18:54:40|23934.33|23814.33|23937.08|23817.08|23937.75|23817.75|23934.33|23814.33|9
1635792890000|2021-11-01 18:54:50|23937.15|23817.15|23936.38|23816.38|23937.17|23817.17|23935.77|23815.77|10
1635792900000|2021-11-01 18:55:00|23937.21|23817.21|23940.48|23820.48|23940.58|23820.58|23937.21|23817.21|10
1635792910000|2021-11-01 18:55:10|23940.45|23820.45|23938.76|23818.76|23942.18|23822.18|23937.86|23817.86|10
1635792920000|2021-11-01 18:55:20|23937.56|23817.56|23937.83|23817.83|23938.65|23818.65|23937.41|23817.41|10
1635792930000|2021-11-01 18:55:30|23937.09|23817.09|23937.61|23817.61|23938.17|23818.17|23937.04|23817.04|10
1635792940000|2021-11-01 18:55:40|23937.31|23817.31|23936.22|23816.22|23937.31|23817.31|23935.84|23815.84|9
1635792950000|2021-11-01 18:55:50|23936.16|23816.16|23934.6|23814.6|23936.16|23816.16|23934.33|23814.33|10
1635792960000|2021-11-01 18:56:00|23934.21|23814.21|23933.13|23813.13|23934.21|23814.21|23932.38|23812.38|10
1635792970000|2021-11-01 18:56:10|23932.67|23812.67|23931.62|23811.62|23932.67|23812.67|23930.2|23810.2|10
1635792980000|2021-11-01 18:56:20|23932.43|23812.43|23928.41|23808.41|23932.43|23812.43|23928.4|23808.4|10
1635792990000|2021-11-01 18:56:30|23927.03|23807.03|23924.44|23804.44|23928.17|23808.17|23924.44|23804.44|10
1635793000000|2021-11-01 18:56:40|23924.24|23804.24|23922.02|23802.02|23924.24|23804.24|23922.02|23802.02|10
1635793010000|2021-11-01 18:56:50|23921.53|23801.53|23919.45|23799.45|23921.69|23801.69|23919.33|23799.33|10
1635793020000|2021-11-01 18:57:00|23919.5|23799.5|23921.45|23801.45|23921.45|23801.45|23919.5|23799.5|10
1635793030000|2021-11-01 18:57:10|23921.67|23801.67|23929.22|23809.22|23929.22|23809.22|23921.67|23801.67|10
1635793040000|2021-11-01 18:57:20|23929.73|23809.73|23929.89|23809.89|23929.89|23809.89|23928.33|23808.33|10
1635793050000|2021-11-01 18:57:30|23931.04|23811.04|23933.77|23813.77|23933.77|23813.77|23931.04|23811.04|10
1635793060000|2021-11-01 18:57:40|23933.43|23813.43|23934.27|23814.27|23934.54|23814.54|23933.17|23813.17|10
1635793070000|2021-11-01 18:57:50|23934.31|23814.31|23935.59|23815.59|23935.66|23815.66|23934.31|23814.31|9
1635793080000|2021-11-01 18:58:00|23935.48|23815.48|23932.85|23812.85|23935.48|23815.48|23932.79|23812.79|10
1635793090000|2021-11-01 18:58:10|23933.49|23813.49|23935.26|23815.26|23936.85|23816.85|23933.49|23813.49|10
1635793100000|2021-11-01 18:58:20|23934.34|23814.34|23931.34|23811.34|23934.34|23814.34|23931.34|23811.34|9
1635793110000|2021-11-01 18:58:30|23931.09|23811.09|23931.06|23811.06|23931.78|23811.78|23930.39|23810.39|10
1635793120000|2021-11-01 18:58:40|23930.68|23810.68|23928.46|23808.46|23930.75|23810.75|23927.61|23807.61|10
1635793130000|2021-11-01 18:58:50|23928.48|23808.48|23930.92|23810.92|23931.09|23811.09|23928.24|23808.24|10
1635793140000|2021-11-01 18:59:00|23931.26|23811.26|23930.62|23810.62|23931.75|23811.75|23930.62|23810.62|10
1635793150000|2021-11-01 18:59:10|23930.54|23810.54|23932.49|23812.49|23933.63|23813.63|23930.16|23810.16|10
1635793160000|2021-11-01 18:59:20|23933.58|23813.58|23940.26|23820.26|23940.26|23820.26|23933.58|23813.58|9
1635793170000|2021-11-01 18:59:30|23940.38|23820.38|23940.44|23820.44|23940.83|23820.83|23938.59|23818.59|8
1635793180000|2021-11-01 18:59:40|23940.71|23820.71|23942.45|23822.45|23942.74|23822.74|23939.95|23819.95|10
1635793190000|2021-11-01 18:59:50|23943.17|23823.17|23941.82|23821.82|23944.05|23824.05|23941.82|23821.82|10
1635793200000|2021-11-01 19:00:00|23941.86|23821.86|23929.77|23809.77|23942.32|23822.32|23929.77|23809.77|10
1635793210000|2021-11-01 19:00:10|23928.45|23808.45|23922.36|23802.36|23928.45|23808.45|23920.46|23800.46|5
1635793220000|2021-11-01 19:00:20|23916.72|23796.72|23906.71|23786.71|23916.72|23796.72|23906.71|23786.71|10
1635793230000|2021-11-01 19:00:30|23904.89|23784.89|23898.09|23778.09|23906.1|23786.1|23897.19|23777.19|10
1635793240000|2021-11-01 19:00:40|23898.12|23778.12|23881.16|23761.16|23898.12|23778.12|23881.16|23761.16|10
1635793250000|2021-11-01 19:00:50|23880.7|23760.7|23872.35|23752.35|23880.7|23760.7|23872.35|23752.35|10
1635793260000|2021-11-01 19:01:00|23871.94|23751.94|23917.46|23797.46|23917.46|23797.46|23871.94|23751.94|10
1635793270000|2021-11-01 19:01:10|23920.01|23800.01|23945.18|23825.18|23945.18|23825.18|23920.01|23800.01|10
1635793280000|2021-11-01 19:01:20|23946.22|23826.22|23953.14|23833.14|23953.14|23833.14|23946.22|23826.22|10
1635793290000|2021-11-01 19:01:30|23953.57|23833.57|23953.25|23833.25|23955.22|23835.22|23952.5|23832.5|10
1635793300000|2021-11-01 19:01:40|23952.99|23832.99|23947.29|23827.29|23952.99|23832.99|23946.54|23826.54|10
1635793310000|2021-11-01 19:01:50|23947.26|23827.26|23948.33|23828.33|23948.33|23828.33|23946.05|23826.05|10
1635793320000|2021-11-01 19:02:00|23948.02|23828.02|23956.72|23836.72|23956.72|23836.72|23948.02|23828.02|10
1635793330000|2021-11-01 19:02:10|23957.1|23837.1|23967.91|23847.91|23967.91|23847.91|23957.1|23837.1|10
1635793340000|2021-11-01 19:02:20|23967.77|23847.77|23973.06|23853.06|23973.06|23853.06|23967.71|23847.71|10
1635793350000|2021-11-01 19:02:30|23973.43|23853.43|23982.53|23862.53|23982.53|23862.53|23973.43|23853.43|10
1635793360000|2021-11-01 19:02:40|23983.77|23863.77|23983.06|23863.06|23984.22|23864.22|23982.78|23862.78|10
1635793370000|2021-11-01 19:02:50|23983.1|23863.1|23981.66|23861.66|23983.29|23863.29|23981.47|23861.47|10
1635793380000|2021-11-01 19:03:00|23981.85|23861.85|23983.49|23863.49|23983.93|23863.93|23981.5|23861.5|10
1635793390000|2021-11-01 19:03:10|23984.19|23864.19|23987.34|23867.34|23987.34|23867.34|23983.95|23863.95|10
1635793400000|2021-11-01 19:03:20|23987.58|23867.58|23991.38|23871.38|23991.38|23871.38|23984.18|23864.18|10
1635793410000|2021-11-01 19:03:30|23991.9|23871.9|23996.68|23876.68|23996.68|23876.68|23991.9|23871.9|10
1635793420000|2021-11-01 19:03:40|23996.25|23876.25|23993.62|23873.62|23996.49|23876.49|23993.62|23873.62|10
1635793430000|2021-11-01 19:03:50|23993.26|23873.26|24001.18|23881.18|24001.18|23881.18|23992.38|23872.38|10
1635793440000|2021-11-01 19:04:00|24001.16|23881.16|23992.79|23872.79|24001.16|23881.16|23992.79|23872.79|10
1635793450000|2021-11-01 19:04:10|23994.43|23874.43|23992.34|23872.34|23994.52|23874.52|23992.3|23872.3|10
1635793460000|2021-11-01 19:04:20|23990.58|23870.58|23988.54|23868.54|23992.4|23872.4|23988.54|23868.54|10
1635793470000|2021-11-01 19:04:30|23990.42|23870.42|23991.72|23871.72|23991.72|23871.72|23990.06|23870.06|10
1635793480000|2021-11-01 19:04:40|23992.73|23872.73|23996.61|23876.61|23996.61|23876.61|23992.73|23872.73|10
1635793490000|2021-11-01 19:04:50|23996.82|23876.82|24000.83|23880.83|24000.83|23880.83|23996.82|23876.82|10
1635793500000|2021-11-01 19:05:00|24001.11|23881.11|24004.04|23884.04|24004.74|23884.74|24001.11|23881.11|10
1635793510000|2021-11-01 19:05:10|24004.7|23884.7|24010.49|23890.49|24010.49|23890.49|24004.7|23884.7|10
1635793520000|2021-11-01 19:05:20|24010.38|23890.38|24014.66|23894.66|24014.66|23894.66|24010.38|23890.38|10
1635793530000|2021-11-01 19:05:30|24016.13|23896.13|24032.24|23912.24|24032.24|23912.24|24016.13|23896.13|10
1635793540000|2021-11-01 19:05:40|24032.37|23912.37|24036.74|23916.74|24036.74|23916.74|24032.37|23912.37|10
1635793550000|2021-11-01 19:05:50|24035.17|23915.17|24041.44|23921.44|24041.44|23921.44|24031.33|23911.33|10
1635793560000|2021-11-01 19:06:00|24043.16|23923.16|24052.72|23932.72|24054.36|23934.36|24043.16|23923.16|10
1635793570000|2021-11-01 19:06:10|24052.1|23932.1|24068.87|23948.87|24068.87|23948.87|24052.1|23932.1|10
1635793580000|2021-11-01 19:06:20|24069.65|23949.65|24075.02|23955.02|24075.02|23955.02|24069.14|23949.14|10
1635793590000|2021-11-01 19:06:30|24075.13|23955.13|24069.85|23949.85|24075.47|23955.47|24069.44|23949.44|10
1635793600000|2021-11-01 19:06:40|24070.5|23950.5|24073.86|23953.86|24073.86|23953.86|24070.5|23950.5|10
1635793610000|2021-11-01 19:06:50|24073.77|23953.77|24074.85|23954.85|24075.27|23955.27|24072.51|23952.51|10
1635793620000|2021-11-01 19:07:00|24077.58|23957.58|24087.62|23967.62|24088.12|23968.12|24077.58|23957.58|10
1635793630000|2021-11-01 19:07:10|24087.53|23967.53|24091.91|23971.91|24093.44|23973.44|24087.53|23967.53|10
1635793640000|2021-11-01 19:07:20|24092.19|23972.19|24091.18|23971.18|24092.19|23972.19|24090.55|23970.55|10
1635793650000|2021-11-01 19:07:30|24090.53|23970.53|24099.39|23979.39|24099.39|23979.39|24090.53|23970.53|10
1635793660000|2021-11-01 19:07:40|24101.66|23981.66|24107.11|23987.11|24107.11|23987.11|24101.66|23981.66|10
1635793670000|2021-11-01 19:07:50|24107.06|23987.06|24113.15|23993.15|24114.01|23994.01|24107.06|23987.06|10
1635793680000|2021-11-01 19:08:00|24113.2|23993.2|24113.32|23993.32|24114.41|23994.41|24112.06|23992.06|10
1635793690000|2021-11-01 19:08:10|24113.53|23993.53|24116.39|23996.39|24117.34|23997.34|24111.56|23991.56|10
1635793700000|2021-11-01 19:08:20|24116.2|23996.2|24115.12|23995.12|24117.28|23997.28|24113.53|23993.53|10
1635793710000|2021-11-01 19:08:30|24114.03|23994.03|24114.85|23994.85|24116.42|23996.42|24113.65|23993.65|10
1635793720000|2021-11-01 19:08:40|24117.49|23997.49|24124.92|24004.92|24124.92|24004.92|24117.49|23997.49|10
1635793730000|2021-11-01 19:08:50|24125.18|24005.18|24122.44|24002.44|24126.84|24006.84|24122.36|24002.36|10
1635793740000|2021-11-01 19:09:00|24122.43|24002.43|24119.51|23999.51|24122.43|24002.43|24118.93|23998.93|10
1635793750000|2021-11-01 19:09:10|24119.76|23999.76|24113.27|23993.27|24119.76|23999.76|24113.27|23993.27|10
1635793760000|2021-11-01 19:09:20|24112.66|23992.66|24099.52|23979.52|24112.66|23992.66|24099.52|23979.52|10
1635793770000|2021-11-01 19:09:30|24099.68|23979.68|24094.1|23974.1|24099.68|23979.68|24092.81|23972.81|10
1635793780000|2021-11-01 19:09:40|24094.25|23974.25|24097.39|23977.39|24098.62|23978.62|24094.25|23974.25|9
1635793790000|2021-11-01 19:09:50|24097.27|23977.27|24098.16|23978.16|24098.16|23978.16|24094.86|23974.86|10
1635793800000|2021-11-01 19:10:00|24098.75|23978.75|24098.77|23978.77|24101.14|23981.14|24098.7|23978.7|9
1635793810000|2021-11-01 19:10:10|24098.98|23978.98|24095.78|23975.78|24098.98|23978.98|24095.78|23975.78|10
1635793820000|2021-11-01 19:10:20|24095.14|23975.14|24083.84|23963.84|24095.14|23975.14|24083.84|23963.84|10
1635793830000|2021-11-01 19:10:30|24082.58|23962.58|24073.94|23953.94|24082.58|23962.58|24073.94|23953.94|10
1635793840000|2021-11-01 19:10:40|24073.02|23953.02|24068.13|23948.13|24073.02|23953.02|24068.13|23948.13|10
1635793850000|2021-11-01 19:10:50|24068.06|23948.06|24067.85|23947.85|24068.06|23948.06|24067.13|23947.13|10
1635793860000|2021-11-01 19:11:00|24068.22|23948.22|24065.87|23945.87|24068.45|23948.45|24065.45|23945.45|10
1635793870000|2021-11-01 19:11:10|24066.93|23946.93|24067.4|23947.4|24067.81|23947.81|24065.71|23945.71|10
1635793880000|2021-11-01 19:11:20|24066.69|23946.69|24066.21|23946.21|24067.42|23947.42|24065.38|23945.38|10
1635793890000|2021-11-01 19:11:30|24066.47|23946.47|24069.41|23949.41|24070.32|23950.32|24065.93|23945.93|10
1635793900000|2021-11-01 19:11:40|24068.91|23948.91|24066.24|23946.24|24069.95|23949.95|24064.82|23944.82|10
1635793910000|2021-11-01 19:11:50|24064.66|23944.66|24058.16|23938.16|24064.66|23944.66|24058.16|23938.16|10
1635793920000|2021-11-01 19:12:00|24057.23|23937.23|24052.3|23932.3|24057.23|23937.23|24045.53|23925.53|10
1635793930000|2021-11-01 19:12:10|24050.2|23930.2|24050.65|23930.65|24050.65|23930.65|24046.24|23926.24|10
1635793940000|2021-11-01 19:12:20|24051.28|23931.28|24062.63|23942.63|24062.63|23942.63|24051.28|23931.28|10
1635793950000|2021-11-01 19:12:30|24064.21|23944.21|24064.56|23944.56|24067.26|23947.26|24064.21|23944.21|10
1635793960000|2021-11-01 19:12:40|24063.5|23943.5|24061.76|23941.76|24063.91|23943.91|24061.41|23941.41|9
1635793970000|2021-11-01 19:12:50|24061.91|23941.91|24060.24|23940.24|24062.64|23942.64|24060.24|23940.24|10
1635793980000|2021-11-01 19:13:00|24059.94|23939.94|24058.18|23938.18|24059.94|23939.94|24056.97|23936.97|10
1635793990000|2021-11-01 19:13:10|24059.36|23939.36|24058.32|23938.32|24059.58|23939.58|24057.47|23937.47|10
1635794000000|2021-11-01 19:13:20|24057.99|23937.99|24053.06|23933.06|24057.99|23937.99|24053.06|23933.06|10
1635794010000|2021-11-01 19:13:30|24052.85|23932.85|24060.49|23940.49|24060.49|23940.49|24052.85|23932.85|10
1635794020000|2021-11-01 19:13:40|24059.93|23939.93|24065.87|23945.87|24065.89|23945.89|24059.93|23939.93|10
1635794030000|2021-11-01 19:13:50|24066.13|23946.13|24068.52|23948.52|24068.52|23948.52|24064.93|23944.93|9
1635794040000|2021-11-01 19:14:00|24068.67|23948.67|24075.71|23955.71|24075.71|23955.71|24068.67|23948.67|10
1635794050000|2021-11-01 19:14:10|24076.12|23956.12|24082.41|23962.41|24082.41|23962.41|24076.12|23956.12|9
1635794060000|2021-11-01 19:14:20|24083.69|23963.69|24082.23|23962.23|24088.49|23968.49|24082.23|23962.23|10
1635794070000|2021-11-01 19:14:30|24081.57|23961.57|24069.99|23949.99|24081.57|23961.57|24069.41|23949.41|10
1635794080000|2021-11-01 19:14:40|24069.32|23949.32|24069.13|23949.13|24069.76|23949.76|24068.85|23948.85|9
1635794090000|2021-11-01 19:14:50|24069.59|23949.59|24068.76|23948.76|24070.52|23950.52|24068.74|23948.74|10
1635794100000|2021-11-01 19:15:00|24069.15|23949.15|24067.37|23947.37|24069.43|23949.43|24067.37|23947.37|10
1635794110000|2021-11-01 19:15:10|24066.96|23946.96|24067.68|23947.68|24068.19|23948.19|24066.96|23946.96|10
1635794120000|2021-11-01 19:15:20|24067.63|23947.63|24068.4|23948.4|24068.4|23948.4|24067.27|23947.27|10
1635794130000|2021-11-01 19:15:30|24067.77|23947.77|24075.72|23955.72|24075.72|23955.72|24067.77|23947.77|10
1635794140000|2021-11-01 19:15:40|24076.04|23956.04|24083.72|23963.72|24083.72|23963.72|24076.04|23956.04|10
1635794150000|2021-11-01 19:15:50|24083.98|23963.98|24089.71|23969.71|24089.77|23969.77|24083.98|23963.98|10
1635794160000|2021-11-01 19:16:00|24090.46|23970.46|24093.89|23973.89|24093.91|23973.91|24090.46|23970.46|10
1635794170000|2021-11-01 19:16:10|24095.09|23975.09|24101.66|23981.66|24101.94|23981.94|24095.09|23975.09|9
1635794180000|2021-11-01 19:16:20|24102.19|23982.19|24102.85|23982.85|24103.45|23983.45|24101|23981|10
1635794190000|2021-11-01 19:16:30|24103.12|23983.12|24101.9|23981.9|24103.34|23983.34|24101.9|23981.9|10
1635794200000|2021-11-01 19:16:40|24102.27|23982.27|24098.38|23978.38|24103.14|23983.14|24098.03|23978.03|10
1635794210000|2021-11-01 19:16:50|24098.21|23978.21|24095.65|23975.65|24098.7|23978.7|24095.65|23975.65|10
1635794220000|2021-11-01 19:17:00|24096.6|23976.6|24099.41|23979.41|24100.18|23980.18|24096.6|23976.6|9
1635794230000|2021-11-01 19:17:10|24099.54|23979.54|24096.56|23976.56|24100.13|23980.13|24096.56|23976.56|10
1635794240000|2021-11-01 19:17:20|24096.36|23976.36|24095.39|23975.39|24097.28|23977.28|24094.75|23974.75|10
1635794250000|2021-11-01 19:17:30|24095.13|23975.13|24093.03|23973.03|24096.66|23976.66|24093.03|23973.03|10
1635794260000|2021-11-01 19:17:40|24093.56|23973.56|24096.24|23976.24|24096.24|23976.24|24092.89|23972.89|10
1635794270000|2021-11-01 19:17:50|24096.68|23976.68|24096.12|23976.12|24097.84|23977.84|24095.92|23975.92|10
1635794280000|2021-11-01 19:18:00|24096.1|23976.1|24095.72|23975.72|24096.49|23976.49|24094.24|23974.24|10
1635794290000|2021-11-01 19:18:10|24095.87|23975.87|24097.2|23977.2|24097.2|23977.2|24095.77|23975.77|10
1635794300000|2021-11-01 19:18:20|24096.85|23976.85|24096.25|23976.25|24096.99|23976.99|24093.96|23973.96|10
1635794310000|2021-11-01 19:18:30|24096.9|23976.9|24093.92|23973.92|24096.9|23976.9|24093.68|23973.68|10
1635794320000|2021-11-01 19:18:40|24094.24|23974.24|24097.12|23977.12|24097.12|23977.12|24093.05|23973.05|10
1635794330000|2021-11-01 19:18:50|24097.61|23977.61|24099.73|23979.73|24099.73|23979.73|24097.34|23977.34|10
1635794340000|2021-11-01 19:19:00|24099.58|23979.58|24103.55|23983.55|24103.55|23983.55|24099.58|23979.58|10
1635794350000|2021-11-01 19:19:10|24103.66|23983.66|24104.52|23984.52|24105.18|23985.18|24103.66|23983.66|10
1635794360000|2021-11-01 19:19:20|24104.68|23984.68|24104.86|23984.86|24105.07|23985.07|24104.19|23984.19|10
1635794370000|2021-11-01 19:19:30|24105.04|23985.04|24105.46|23985.46|24106.18|23986.18|24104.73|23984.73|9
1635794380000|2021-11-01 19:19:40|24105.84|23985.84|24107.61|23987.61|24107.61|23987.61|24105.84|23985.84|10
1635794390000|2021-11-01 19:19:50|24107.67|23987.67|24113.43|23993.43|24113.43|23993.43|24107.01|23987.01|10
1635794400000|2021-11-01 19:20:00|24112.77|23992.77|24114|23994|24114.52|23994.52|24112.77|23992.77|10
1635794410000|2021-11-01 19:20:10|24114.71|23994.71|24109.13|23989.13|24114.71|23994.71|24109.13|23989.13|10
1635794420000|2021-11-01 19:20:20|24108.32|23988.32|24105.39|23985.39|24108.32|23988.32|24104.92|23984.92|10
1635794430000|2021-11-01 19:20:30|24105.57|23985.57|24103.04|23983.04|24105.57|23985.57|24103.04|23983.04|10
1635794440000|2021-11-01 19:20:40|24102.5|23982.5|24098.59|23978.59|24102.5|23982.5|24098.59|23978.59|10
1635794450000|2021-11-01 19:20:50|24098.57|23978.57|24099.75|23979.75|24100.17|23980.17|24098.57|23978.57|10
1635794460000|2021-11-01 19:21:00|24098.73|23978.73|24099.17|23979.17|24099.38|23979.38|24097.7|23977.7|10
1635794470000|2021-11-01 19:21:10|24099.51|23979.51|24104.11|23984.11|24104.8|23984.8|24099.51|23979.51|10
1635794480000|2021-11-01 19:21:20|24103.6|23983.6|24107.87|23987.87|24107.87|23987.87|24102.43|23982.43|10
1635794490000|2021-11-01 19:21:30|24108.06|23988.06|24108.21|23988.21|24108.51|23988.51|24107.05|23987.05|9
1635794500000|2021-11-01 19:21:40|24108.46|23988.46|24113.52|23993.52|24113.52|23993.52|24108.46|23988.46|9
1635794510000|2021-11-01 19:21:50|24113.55|23993.55|24115.44|23995.44|24115.74|23995.74|24113.55|23993.55|10
1635794520000|2021-11-01 19:22:00|24115.65|23995.65|24114.98|23994.98|24117.05|23997.05|24114.98|23994.98|10
1635794530000|2021-11-01 19:22:10|24115.49|23995.49|24114.65|23994.65|24117.48|23997.48|24114.65|23994.65|10
1635794540000|2021-11-01 19:22:20|24115.06|23995.06|24119.12|23999.12|24119.12|23999.12|24115.06|23995.06|10
1635794550000|2021-11-01 19:22:30|24119.58|23999.58|24122.14|24002.14|24122.14|24002.14|24119.25|23999.25|10
1635794560000|2021-11-01 19:22:40|24122.65|24002.65|24128.07|24008.07|24128.07|24008.07|24122.65|24002.65|9
1635794570000|2021-11-01 19:22:50|24128.53|24008.53|24131.09|24011.09|24131.92|24011.92|24128.53|24008.53|10
1635794580000|2021-11-01 19:23:00|24132.68|24012.68|24136.2|24016.2|24136.2|24016.2|24132.68|24012.68|10
1635794590000|2021-11-01 19:23:10|24136.28|24016.28|24138.34|24018.34|24138.34|24018.34|24136.28|24016.28|10
1635794600000|2021-11-01 19:23:20|24137.02|24017.02|24138.61|24018.61|24138.61|24018.61|24137.01|24017.01|10
1635794610000|2021-11-01 19:23:30|24140.82|24020.82|24142.57|24022.57|24142.57|24022.57|24139.94|24019.94|10
1635794620000|2021-11-01 19:23:40|24143.53|24023.53|24147.46|24027.46|24148.57|24028.57|24143.53|24023.53|10
1635794630000|2021-11-01 19:23:50|24148.29|24028.29|24150.48|24030.48|24151.02|24031.02|24148.12|24028.12|10
1635794640000|2021-11-01 19:24:00|24150.19|24030.19|24154.31|24034.31|24154.31|24034.31|24150.19|24030.19|10
1635794650000|2021-11-01 19:24:10|24152.81|24032.81|24160.2|24040.2|24160.2|24040.2|24152.81|24032.81|10
1635794660000|2021-11-01 19:24:20|24160.05|24040.05|24162.8|24042.8|24162.8|24042.8|24158.89|24038.89|10
1635794670000|2021-11-01 19:24:30|24163.44|24043.44|24159.49|24039.49|24163.45|24043.45|24159.49|24039.49|10
1635794680000|2021-11-01 19:24:40|24157.47|24037.47|24156.44|24036.44|24157.47|24037.47|24155.78|24035.78|10
1635794690000|2021-11-01 19:24:50|24157.7|24037.7|24159.04|24039.04|24159.04|24039.04|24156.21|24036.21|10
1635794700000|2021-11-01 19:25:00|24159|24039|24159.75|24039.75|24161.96|24041.96|24159|24039|10
1635794710000|2021-11-01 19:25:10|24162.14|24042.14|24158.51|24038.51|24162.9|24042.9|24158.23|24038.23|10
1635794720000|2021-11-01 19:25:20|24158.86|24038.86|24158.11|24038.11|24159.15|24039.15|24157.25|24037.25|10
1635794730000|2021-11-01 19:25:30|24157.96|24037.96|24158.54|24038.54|24158.93|24038.93|24155.88|24035.88|10
1635794740000|2021-11-01 19:25:40|24157.96|24037.96|24159.01|24039.01|24159.59|24039.59|24157.36|24037.36|10
1635794750000|2021-11-01 19:25:50|24158.47|24038.47|24157.67|24037.67|24159.41|24039.41|24156.56|24036.56|10
1635794760000|2021-11-01 19:26:00|24158.65|24038.65|24158.06|24038.06|24160.85|24040.85|24157.87|24037.87|10
1635794770000|2021-11-01 19:26:10|24158.65|24038.65|24162.16|24042.16|24162.16|24042.16|24158.65|24038.65|10
1635794780000|2021-11-01 19:26:20|24162.69|24042.69|24167.58|24047.58|24167.97|24047.97|24162.27|24042.27|10
1635794790000|2021-11-01 19:26:30|24164.61|24044.61|24163.9|24043.9|24164.61|24044.61|24163.46|24043.46|10
1635794800000|2021-11-01 19:26:40|24163.56|24043.56|24163.5|24043.5|24164.48|24044.48|24161.92|24041.92|10
1635794810000|2021-11-01 19:26:50|24164.69|24044.69|24169.3|24049.3|24169.3|24049.3|24164.53|24044.53|10
1635794820000|2021-11-01 19:27:00|24167.74|24047.74|24170.21|24050.21|24170.21|24050.21|24166.57|24046.57|10
1635794830000|2021-11-01 19:27:10|24169.88|24049.88|24172.32|24052.32|24173.05|24053.05|24169.88|24049.88|10
1635794840000|2021-11-01 19:27:20|24170.31|24050.31|24176.06|24056.06|24176.06|24056.06|24170.02|24050.02|10
1635794850000|2021-11-01 19:27:30|24175.87|24055.87|24178.65|24058.65|24178.77|24058.77|24175.87|24055.87|9
1635794860000|2021-11-01 19:27:40|24178.38|24058.38|24177.48|24057.48|24180.71|24060.71|24177.48|24057.48|10
1635794870000|2021-11-01 19:27:50|24176.74|24056.74|24172.51|24052.51|24176.74|24056.74|24172.51|24052.51|10
1635794880000|2021-11-01 19:28:00|24172.99|24052.99|24171.78|24051.78|24173.93|24053.93|24171.78|24051.78|10
1635794890000|2021-11-01 19:28:10|24170.95|24050.95|24164.11|24044.11|24170.95|24050.95|24163.89|24043.89|10
1635794900000|2021-11-01 19:28:20|24163.79|24043.79|24161.9|24041.9|24163.84|24043.84|24161.59|24041.59|10
1635794910000|2021-11-01 19:28:30|24161.82|24041.82|24162.31|24042.31|24163.47|24043.47|24161.82|24041.82|10
1635794920000|2021-11-01 19:28:40|24162.36|24042.36|24157.47|24037.47|24162.91|24042.91|24157.47|24037.47|10
1635794930000|2021-11-01 19:28:50|24157.83|24037.83|24156.38|24036.38|24157.96|24037.96|24155.34|24035.34|10
1635794940000|2021-11-01 19:29:00|24157.01|24037.01|24158.93|24038.93|24158.93|24038.93|24156.1|24036.1|10
1635794950000|2021-11-01 19:29:10|24159.89|24039.89|24164.62|24044.62|24164.62|24044.62|24159.89|24039.89|10
1635794960000|2021-11-01 19:29:20|24164.44|24044.44|24164.32|24044.32|24165.08|24045.08|24164.3|24044.3|10
1635794970000|2021-11-01 19:29:30|24164.9|24044.9|24163.22|24043.22|24165.62|24045.62|24163|24043|10
1635794980000|2021-11-01 19:29:40|24162.88|24042.88|24161.63|24041.63|24162.88|24042.88|24161.41|24041.41|10
1635794990000|2021-11-01 19:29:50|24161.02|24041.02|24164.54|24044.54|24164.97|24044.97|24161.02|24041.02|10
1635795000000|2021-11-01 19:30:00|24164.17|24044.17|24164.71|24044.71|24165.15|24045.15|24163.6|24043.6|10
1635795010000|2021-11-01 19:30:10|24165.1|24045.1|24163.16|24043.16|24165.53|24045.53|24163.16|24043.16|10
1635795020000|2021-11-01 19:30:20|24162.53|24042.53|24163.77|24043.77|24164.43|24044.43|24162.02|24042.02|9
1635795030000|2021-11-01 19:30:30|24163.75|24043.75|24161.61|24041.61|24164.1|24044.1|24161.08|24041.08|10
1635795040000|2021-11-01 19:30:40|24161.71|24041.71|24156.1|24036.1|24162.43|24042.43|24156.1|24036.1|10
1635795050000|2021-11-01 19:30:50|24156.46|24036.46|24152.37|24032.37|24156.97|24036.97|24152.3|24032.3|10
1635795060000|2021-11-01 19:31:00|24152.15|24032.15|24146.23|24026.23|24152.15|24032.15|24145.54|24025.54|10
1635795070000|2021-11-01 19:31:10|24144.69|24024.69|24143.87|24023.87|24146.03|24026.03|24143.87|24023.87|10
1635795080000|2021-11-01 19:31:20|24142.57|24022.57|24138.48|24018.48|24142.57|24022.57|24138.48|24018.48|10
1635795090000|2021-11-01 19:31:30|24138.62|24018.62|24136.78|24016.78|24139.22|24019.22|24136.78|24016.78|9
1635795100000|2021-11-01 19:31:40|24136.62|24016.62|24135.17|24015.17|24136.97|24016.97|24135.17|24015.17|10
1635795110000|2021-11-01 19:31:50|24135.25|24015.25|24136.61|24016.61|24137.22|24017.22|24135.25|24015.25|10
1635795120000|2021-11-01 19:32:00|24136.74|24016.74|24135.51|24015.51|24136.74|24016.74|24135.42|24015.42|10
1635795130000|2021-11-01 19:32:10|24135.41|24015.41|24136.18|24016.18|24136.99|24016.99|24135.21|24015.21|10
1635795140000|2021-11-01 19:32:20|24136.8|24016.8|24136.45|24016.45|24138.05|24018.05|24136.15|24016.15|10
1635795150000|2021-11-01 19:32:30|24137.72|24017.72|24135.72|24015.72|24137.72|24017.72|24134.97|24014.97|9
1635795160000|2021-11-01 19:32:40|24136.38|24016.38|24138.97|24018.97|24138.97|24018.97|24136.38|24016.38|10
1635795170000|2021-11-01 19:32:50|24138.15|24018.15|24138.6|24018.6|24139.34|24019.34|24138.15|24018.15|10
1635795180000|2021-11-01 19:33:00|24138.27|24018.27|24136.41|24016.41|24138.76|24018.76|24136.41|24016.41|9
1635795190000|2021-11-01 19:33:10|24135.2|24015.2|24137.44|24017.44|24137.44|24017.44|24134.31|24014.31|10
1635795200000|2021-11-01 19:33:20|24137.23|24017.23|24136.74|24016.74|24137.83|24017.83|24136.74|24016.74|10
1635795210000|2021-11-01 19:33:30|24136.76|24016.76|24133.61|24013.61|24136.76|24016.76|24133.36|24013.36|10
1635795220000|2021-11-01 19:33:40|24133.09|24013.09|24134.43|24014.43|24134.43|24014.43|24132.59|24012.59|10
1635795230000|2021-11-01 19:33:50|24135.23|24015.23|24136.01|24016.01|24136.01|24016.01|24135.23|24015.23|9
1635795240000|2021-11-01 19:34:00|24134.96|24014.96|24134.13|24014.13|24134.96|24014.96|24133.99|24013.99|10
1635795250000|2021-11-01 19:34:10|24134.46|24014.46|24134.72|24014.72|24134.72|24014.72|24134.07|24014.07|10
1635795260000|2021-11-01 19:34:20|24134.81|24014.81|24138.26|24018.26|24138.26|24018.26|24134.81|24014.81|10
1635795270000|2021-11-01 19:34:30|24138.01|24018.01|24138.01|24018.01|24138.89|24018.89|24138.01|24018.01|10
1635795280000|2021-11-01 19:34:40|24138.14|24018.14|24134.2|24014.2|24138.81|24018.81|24134.2|24014.2|10
1635795290000|2021-11-01 19:34:50|24132.82|24012.82|24126.76|24006.76|24132.85|24012.85|24126.76|24006.76|10
1635795300000|2021-11-01 19:35:00|24125.62|24005.62|24126.39|24006.39|24127|24007|24125.62|24005.62|9
1635795310000|2021-11-01 19:35:10|24126.57|24006.57|24125.82|24005.82|24127.5|24007.5|24124.81|24004.81|10
1635795320000|2021-11-01 19:35:20|24126.5|24006.5|24125.41|24005.41|24126.69|24006.69|24125.4|24005.4|10
1635795330000|2021-11-01 19:35:30|24125.46|24005.46|24127.45|24007.45|24127.45|24007.45|24124.5|24004.5|9
1635795340000|2021-11-01 19:35:40|24127.46|24007.46|24128.32|24008.32|24128.55|24008.55|24127.18|24007.18|10
1635795350000|2021-11-01 19:35:50|24127.88|24007.88|24128.22|24008.22|24128.37|24008.37|24127.69|24007.69|10
1635795360000|2021-11-01 19:36:00|24128.21|24008.21|24126.81|24006.81|24128.56|24008.56|24126.72|24006.72|10
1635795370000|2021-11-01 19:36:10|24127.16|24007.16|24128.36|24008.36|24128.36|24008.36|24126.6|24006.6|10
1635795380000|2021-11-01 19:36:20|24128.32|24008.32|24133.13|24013.13|24133.18|24013.18|24128.32|24008.32|10
1635795390000|2021-11-01 19:36:30|24132.76|24012.76|24133.18|24013.18|24134.67|24014.67|24132.73|24012.73|9
1635795400000|2021-11-01 19:36:40|24133.15|24013.15|24133.45|24013.45|24134.47|24014.47|24133.15|24013.15|10
1635795410000|2021-11-01 19:36:50|24133.85|24013.85|24131.07|24011.07|24133.85|24013.85|24130.05|24010.05|10
1635795420000|2021-11-01 19:37:00|24131.83|24011.83|24134.39|24014.39|24135.15|24015.15|24131.52|24011.52|10
1635795430000|2021-11-01 19:37:10|24135.48|24015.48|24131.25|24011.25|24135.79|24015.79|24131.25|24011.25|10
1635795440000|2021-11-01 19:37:20|24130.87|24010.87|24126.99|24006.99|24130.87|24010.87|24126.99|24006.99|10
1635795450000|2021-11-01 19:37:30|24126.91|24006.91|24126.99|24006.99|24127.13|24007.13|24125.27|24005.27|10
1635795460000|2021-11-01 19:37:40|24127.58|24007.58|24128.16|24008.16|24128.94|24008.94|24127.13|24007.13|10
1635795470000|2021-11-01 19:37:50|24128.18|24008.18|24126.91|24006.91|24128.28|24008.28|24126.57|24006.57|9
1635795480000|2021-11-01 19:38:00|24127.98|24007.98|24126.34|24006.34|24128.26|24008.26|24126.34|24006.34|10
1635795490000|2021-11-01 19:38:10|24125.9|24005.9|24125.13|24005.13|24126.93|24006.93|24125.13|24005.13|9
1635795500000|2021-11-01 19:38:20|24124.72|24004.72|24125.58|24005.58|24126.58|24006.58|24124.49|24004.49|10
1635795510000|2021-11-01 19:38:30|24125.84|24005.84|24127.46|24007.46|24127.81|24007.81|24125.84|24005.84|10
1635795520000|2021-11-01 19:38:40|24127.7|24007.7|24125.5|24005.5|24127.7|24007.7|24120.68|24000.68|10
1635795530000|2021-11-01 19:38:50|24126.41|24006.41|24125.68|24005.68|24126.89|24006.89|24125.68|24005.68|10
1635795540000|2021-11-01 19:39:00|24125.34|24005.34|24121.5|24001.5|24125.34|24005.34|24121.5|24001.5|10
1635795550000|2021-11-01 19:39:10|24121.48|24001.48|24122.29|24002.29|24122.29|24002.29|24120.41|24000.41|10
1635795560000|2021-11-01 19:39:20|24122.24|24002.24|24123.73|24003.73|24125.42|24005.42|24122.24|24002.24|10
1635795570000|2021-11-01 19:39:30|24125.04|24005.04|24124.67|24004.67|24125.04|24005.04|24124.26|24004.26|9
1635795580000|2021-11-01 19:39:40|24124.73|24004.73|24125.3|24005.3|24125.82|24005.82|24124.73|24004.73|10
1635795590000|2021-11-01 19:39:50|24124.9|24004.9|24120.41|24000.41|24124.9|24004.9|24120.41|24000.41|10
1635795600000|2021-11-01 19:40:00|24119.66|23999.66|24118.29|23998.29|24119.83|23999.83|24118.01|23998.01|10
1635795610000|2021-11-01 19:40:10|24119.12|23999.12|24109.69|23989.69|24119.22|23999.22|24109.69|23989.69|10
1635795620000|2021-11-01 19:40:20|24109.38|23989.38|24106.37|23986.37|24109.38|23989.38|24105.99|23985.99|10
1635795630000|2021-11-01 19:40:30|24106.31|23986.31|24104.11|23984.11|24106.31|23986.31|24104.11|23984.11|10
1635795640000|2021-11-01 19:40:40|24103.15|23983.15|24101.43|23981.43|24105.07|23985.07|24101.43|23981.43|10
1635795650000|2021-11-01 19:40:50|24101.56|23981.56|24095.36|23975.36|24101.56|23981.56|24095.15|23975.15|10
1635795660000|2021-11-01 19:41:00|24095.47|23975.47|24096.86|23976.86|24096.93|23976.93|24095.18|23975.18|10
1635795670000|2021-11-01 19:41:10|24097.46|23977.46|24098.71|23978.71|24099.04|23979.04|24096.47|23976.47|10
1635795680000|2021-11-01 19:41:20|24097.9|23977.9|24092.98|23972.98|24097.9|23977.9|24092.98|23972.98|10
1635795690000|2021-11-01 19:41:30|24093.19|23973.19|24096.66|23976.66|24097.09|23977.09|24093.19|23973.19|10
1635795700000|2021-11-01 19:41:40|24096.92|23976.92|24091.3|23971.3|24096.99|23976.99|24091.3|23971.3|10
1635795710000|2021-11-01 19:41:50|24089.62|23969.62|24089.19|23969.19|24089.62|23969.62|24088.03|23968.03|10
1635795720000|2021-11-01 19:42:00|24090.2|23970.2|24100.01|23980.01|24100.01|23980.01|24090.2|23970.2|10
1635795730000|2021-11-01 19:42:10|24105.95|23985.95|24118.06|23998.06|24118.64|23998.64|24105.95|23985.95|10
1635795740000|2021-11-01 19:42:20|24119.19|23999.19|24127.43|24007.43|24127.43|24007.43|24119.19|23999.19|10
1635795750000|2021-11-01 19:42:30|24128.2|24008.2|24126.96|24006.96|24128.2|24008.2|24125.33|24005.33|10
1635795760000|2021-11-01 19:42:40|24127.97|24007.97|24127.33|24007.33|24132.25|24012.25|24127.33|24007.33|10
1635795770000|2021-11-01 19:42:50|24126.94|24006.94|24126.28|24006.28|24128.75|24008.75|24126.07|24006.07|10
1635795780000|2021-11-01 19:43:00|24126.3|24006.3|24129.05|24009.05|24129.05|24009.05|24124.83|24004.83|10
1635795790000|2021-11-01 19:43:10|24129.53|24009.53|24133.4|24013.4|24133.4|24013.4|24128.82|24008.82|10
1635795800000|2021-11-01 19:43:20|24133.72|24013.72|24136.12|24016.12|24138.65|24018.65|24133.72|24013.72|10
1635795810000|2021-11-01 19:43:30|24135.12|24015.12|24146.15|24026.15|24146.15|24026.15|24135.12|24015.12|10
1635795820000|2021-11-01 19:43:40|24146.78|24026.78|24148.12|24028.12|24149.33|24029.33|24146.18|24026.18|10
1635795830000|2021-11-01 19:43:50|24149.72|24029.72|24147.15|24027.15|24149.72|24029.72|24147.15|24027.15|10
1635795840000|2021-11-01 19:44:00|24146.33|24026.33|24141.57|24021.57|24147.33|24027.33|24141.57|24021.57|10
1635795850000|2021-11-01 19:44:10|24142.45|24022.45|24135.61|24015.61|24142.45|24022.45|24135.61|24015.61|10
1635795860000|2021-11-01 19:44:20|24136.4|24016.4|24136.39|24016.39|24137.15|24017.15|24133.61|24013.61|10
1635795870000|2021-11-01 19:44:30|24136.23|24016.23|24139|24019|24139|24019|24136.23|24016.23|10
1635795880000|2021-11-01 19:44:40|24138.73|24018.73|24144.11|24024.11|24144.65|24024.65|24138.73|24018.73|10
1635795890000|2021-11-01 19:44:50|24143.84|24023.84|24144.04|24024.04|24146.56|24026.56|24142.79|24022.79|10
1635795900000|2021-11-01 19:45:00|24142.82|24022.82|24137.89|24017.89|24142.82|24022.82|24137.89|24017.89|10
1635795910000|2021-11-01 19:45:10|24136.61|24016.61|24123.19|24003.19|24136.61|24016.61|24123.19|24003.19|10
1635795920000|2021-11-01 19:45:20|24122.49|24002.49|24121.95|24001.95|24125.09|24005.09|24121.95|24001.95|10
1635795930000|2021-11-01 19:45:30|24122.04|24002.04|24120.91|24000.91|24122.04|24002.04|24120.74|24000.74|10
1635795940000|2021-11-01 19:45:40|24121.16|24001.16|24121.09|24001.09|24121.22|24001.22|24120.13|24000.13|10
1635795950000|2021-11-01 19:45:50|24120.49|24000.49|24116.62|23996.62|24120.69|24000.69|24116.38|23996.38|10
1635795960000|2021-11-01 19:46:00|24116.17|23996.17|24116.81|23996.81|24117.18|23997.18|24115.14|23995.14|10
1635795970000|2021-11-01 19:46:10|24117.48|23997.48|24118.22|23998.22|24118.22|23998.22|24113.4|23993.4|10
1635795980000|2021-11-01 19:46:20|24118.08|23998.08|24122.71|24002.71|24122.71|24002.71|24117.32|23997.32|10
1635795990000|2021-11-01 19:46:30|24122.58|24002.58|24123.26|24003.26|24124.44|24004.44|24121.02|24001.02|10
1635796000000|2021-11-01 19:46:40|24123.47|24003.47|24132|24012|24132|24012|24123.47|24003.47|10
1635796010000|2021-11-01 19:46:50|24131.11|24011.11|24132.9|24012.9|24133.67|24013.67|24130.77|24010.77|10
1635796020000|2021-11-01 19:47:00|24132.75|24012.75|24136.95|24016.95|24136.95|24016.95|24132.75|24012.75|10
1635796030000|2021-11-01 19:47:10|24137.66|24017.66|24142.06|24022.06|24142.83|24022.83|24137.66|24017.66|10
1635796040000|2021-11-01 19:47:20|24141.71|24021.71|24142.3|24022.3|24142.3|24022.3|24140.22|24020.22|10
1635796050000|2021-11-01 19:47:30|24143.5|24023.5|24143.03|24023.03|24143.5|24023.5|24141.09|24021.09|10
1635796060000|2021-11-01 19:47:40|24143.24|24023.24|24143.67|24023.67|24146.93|24026.93|24143.24|24023.24|10
1635796070000|2021-11-01 19:47:50|24141.53|24021.53|24143.82|24023.82|24143.82|24023.82|24141.53|24021.53|10
1635796080000|2021-11-01 19:48:00|24143.88|24023.88|24142.6|24022.6|24143.88|24023.88|24140.48|24020.48|10
1635796090000|2021-11-01 19:48:10|24142.62|24022.62|24146.52|24026.52|24146.52|24026.52|24142.57|24022.57|10
1635796100000|2021-11-01 19:48:20|24146.6|24026.6|24148.44|24028.44|24149.11|24029.11|24146.45|24026.45|10
1635796110000|2021-11-01 19:48:30|24148.25|24028.25|24149.05|24029.05|24149.56|24029.56|24148.21|24028.21|10
1635796120000|2021-11-01 19:48:40|24149.91|24029.91|24146.91|24026.91|24151.03|24031.03|24146.91|24026.91|9
1635796130000|2021-11-01 19:48:50|24146.8|24026.8|24153.75|24033.75|24153.75|24033.75|24146.8|24026.8|10
1635796140000|2021-11-01 19:49:00|24154.54|24034.54|24158.49|24038.49|24159.02|24039.02|24154.54|24034.54|10
1635796150000|2021-11-01 19:49:10|24158.55|24038.55|24156.53|24036.53|24158.55|24038.55|24155.9|24035.9|10
1635796160000|2021-11-01 19:49:20|24156.95|24036.95|24157.63|24037.63|24157.63|24037.63|24155.61|24035.61|10
1635796170000|2021-11-01 19:49:30|24158.26|24038.26|24159.87|24039.87|24160.6|24040.6|24158.26|24038.26|9
1635796180000|2021-11-01 19:49:40|24159.61|24039.61|24158.86|24038.86|24159.61|24039.61|24157.83|24037.83|10
1635796190000|2021-11-01 19:49:50|24158.71|24038.71|24156.37|24036.37|24158.77|24038.77|24155.86|24035.86|10
1635796200000|2021-11-01 19:50:00|24155.93|24035.93|24156.04|24036.04|24156.47|24036.47|24155.11|24035.11|9
1635796210000|2021-11-01 19:50:10|24155.5|24035.5|24155.17|24035.17|24155.97|24035.97|24154.22|24034.22|10
1635796220000|2021-11-01 19:50:20|24155.02|24035.02|24155.56|24035.56|24155.79|24035.79|24153.74|24033.74|10
1635796230000|2021-11-01 19:50:30|24156.39|24036.39|24151.5|24031.5|24156.88|24036.88|24151.5|24031.5|10
1635796240000|2021-11-01 19:50:40|24149.83|24029.83|24146.86|24026.86|24149.83|24029.83|24146.86|24026.86|10
1635796250000|2021-11-01 19:50:50|24146.02|24026.02|24145.99|24025.99|24146.82|24026.82|24145.25|24025.25|10
1635796260000|2021-11-01 19:51:00|24145.72|24025.72|24144.61|24024.61|24145.72|24025.72|24144.45|24024.45|9
1635796270000|2021-11-01 19:51:10|24144.41|24024.41|24145.58|24025.58|24145.96|24025.96|24144.41|24024.41|9
1635796280000|2021-11-01 19:51:20|24145.63|24025.63|24147.72|24027.72|24147.72|24027.72|24145.63|24025.63|9
1635796290000|2021-11-01 19:51:30|24146.66|24026.66|24144.89|24024.89|24146.66|24026.66|24144.66|24024.66|8
1635796300000|2021-11-01 19:51:40|24145.23|24025.23|24146.64|24026.64|24146.69|24026.69|24144.66|24024.66|8
1635796310000|2021-11-01 19:51:50|24146.87|24026.87|24144.26|24024.26|24147.08|24027.08|24144.26|24024.26|10
1635796320000|2021-11-01 19:52:00|24143.59|24023.59|24146.25|24026.25|24146.25|24026.25|24142.73|24022.73|10
1635796330000|2021-11-01 19:52:10|24146.28|24026.28|24147.86|24027.86|24147.86|24027.86|24146.28|24026.28|10
1635796340000|2021-11-01 19:52:20|24148.79|24028.79|24150.66|24030.66|24150.66|24030.66|24148.79|24028.79|10
1635796350000|2021-11-01 19:52:30|24150.09|24030.09|24149.9|24029.9|24150.09|24030.09|24147.82|24027.82|9
1635796360000|2021-11-01 19:52:40|24149.39|24029.39|24149.35|24029.35|24150.31|24030.31|24149.13|24029.13|10
1635796370000|2021-11-01 19:52:50|24149.74|24029.74|24151.57|24031.57|24152.04|24032.04|24149.43|24029.43|10
1635796380000|2021-11-01 19:53:00|24151.4|24031.4|24152.23|24032.23|24152.7|24032.7|24151.06|24031.06|10
1635796390000|2021-11-01 19:53:10|24151.82|24031.82|24153.44|24033.44|24154.1|24034.1|24151.82|24031.82|10
1635796400000|2021-11-01 19:53:20|24153.59|24033.59|24148.75|24028.75|24153.59|24033.59|24148.33|24028.33|10
1635796410000|2021-11-01 19:53:30|24149.32|24029.32|24150.52|24030.52|24153.88|24033.88|24149.32|24029.32|10
1635796420000|2021-11-01 19:53:40|24149.86|24029.86|24154.24|24034.24|24154.24|24034.24|24148.85|24028.85|10
1635796430000|2021-11-01 19:53:50|24153.72|24033.72|24153.41|24033.41|24154.93|24034.93|24153.41|24033.41|10
1635796440000|2021-11-01 19:54:00|24153.49|24033.49|24155.74|24035.74|24155.74|24035.74|24153.41|24033.41|10
1635796450000|2021-11-01 19:54:10|24156.11|24036.11|24154.96|24034.96|24156.14|24036.14|24154.95|24034.95|10
1635796460000|2021-11-01 19:54:20|24155.73|24035.73|24159.46|24039.46|24159.92|24039.92|24155.73|24035.73|10
1635796470000|2021-11-01 19:54:30|24159.53|24039.53|24164.35|24044.35|24164.56|24044.56|24159.53|24039.53|10
1635796480000|2021-11-01 19:54:40|24164.5|24044.5|24166.44|24046.44|24166.5|24046.5|24164.23|24044.23|9
1635796490000|2021-11-01 19:54:50|24166.14|24046.14|24172.68|24052.68|24172.68|24052.68|24166.14|24046.14|10
1635796500000|2021-11-01 19:55:00|24172.82|24052.82|24178.71|24058.71|24178.71|24058.71|24172.82|24052.82|10
1635796510000|2021-11-01 19:55:10|24179.14|24059.14|24177.53|24057.53|24180.71|24060.71|24177.53|24057.53|10
1635796520000|2021-11-01 19:55:20|24177.74|24057.74|24179.46|24059.46|24179.59|24059.59|24177.63|24057.63|10
1635796530000|2021-11-01 19:55:30|24180.21|24060.21|24186.36|24066.36|24186.36|24066.36|24180.21|24060.21|10
1635796540000|2021-11-01 19:55:40|24186.58|24066.58|24195.26|24075.26|24195.77|24075.77|24186.58|24066.58|10
1635796550000|2021-11-01 19:55:50|24195.46|24075.46|24197.93|24077.93|24197.93|24077.93|24195.46|24075.46|10
1635796560000|2021-11-01 19:56:00|24197.96|24077.96|24198.76|24078.76|24199.63|24079.63|24197.33|24077.33|10
1635796570000|2021-11-01 19:56:10|24199.1|24079.1|24197.59|24077.59|24199.17|24079.17|24196.63|24076.63|10
1635796580000|2021-11-01 19:56:20|24197.21|24077.21|24198.16|24078.16|24198.16|24078.16|24195.32|24075.32|10
1635796590000|2021-11-01 19:56:30|24197.29|24077.29|24199.51|24079.51|24199.51|24079.51|24197.29|24077.29|10
1635796600000|2021-11-01 19:56:40|24199.57|24079.57|24198.81|24078.81|24202.02|24082.02|24198.81|24078.81|10
1635796610000|2021-11-01 19:56:50|24200.34|24080.34|24200.64|24080.64|24203.09|24083.09|24199.74|24079.74|10
1635796620000|2021-11-01 19:57:00|24201.64|24081.64|24202.31|24082.31|24202.31|24082.31|24201.03|24081.03|10
1635796630000|2021-11-01 19:57:10|24203.08|24083.08|24205.84|24085.84|24206.22|24086.22|24202.74|24082.74|10
1635796640000|2021-11-01 19:57:20|24206.18|24086.18|24204.29|24084.29|24206.91|24086.91|24203.72|24083.72|10
1635796650000|2021-11-01 19:57:30|24204.54|24084.54|24199.85|24079.85|24204.54|24084.54|24199.36|24079.36|10
1635796660000|2021-11-01 19:57:40|24200.51|24080.51|24202.83|24082.83|24203.82|24083.82|24198.19|24078.19|10
1635796670000|2021-11-01 19:57:50|24202.06|24082.06|24202.3|24082.3|24202.61|24082.61|24198.76|24078.76|10
1635796680000|2021-11-01 19:58:00|24202.81|24082.81|24203.73|24083.73|24204.89|24084.89|24202.81|24082.81|9
1635796690000|2021-11-01 19:58:10|24205.24|24085.24|24203.84|24083.84|24205.24|24085.24|24203.57|24083.57|10
1635796700000|2021-11-01 19:58:20|24204.03|24084.03|24206.85|24086.85|24207.24|24087.24|24204.03|24084.03|9
1635796710000|2021-11-01 19:58:30|24206.62|24086.62|24202.32|24082.32|24206.62|24086.62|24201.47|24081.47|10
1635796720000|2021-11-01 19:58:40|24202.6|24082.6|24205.6|24085.6|24205.71|24085.71|24201.75|24081.75|10
1635796730000|2021-11-01 19:58:50|24205.37|24085.37|24209.69|24089.69|24209.69|24089.69|24204.74|24084.74|10
1635796740000|2021-11-01 19:59:00|24212.22|24092.22|24221.47|24101.47|24221.47|24101.47|24212.22|24092.22|10
1635796750000|2021-11-01 19:59:10|24221.51|24101.51|24211.45|24091.45|24221.51|24101.51|24211.45|24091.45|10
1635796760000|2021-11-01 19:59:20|24210.34|24090.34|24225.3|24105.3|24225.3|24105.3|24210.34|24090.34|10
1635796770000|2021-11-01 19:59:30|24230.31|24110.31|24253.02|24133.02|24253.68|24133.68|24230.31|24110.31|10
1635796780000|2021-11-01 19:59:40|24251.84|24131.84|24251.84|24131.84|24254.48|24134.48|24250.85|24130.85|10
1635796790000|2021-11-01 19:59:50|24252.97|24132.97|24256.12|24136.12|24256.12|24136.12|24252.75|24132.75|10
1635796800000|2021-11-01 20:00:00|24257.46|24137.46|24261.7|24141.7|24264.05|24144.05|24256.87|24136.87|10
1635796810000|2021-11-01 20:00:10|24260.45|24140.45|24244.79|24124.79|24260.45|24140.45|24244.79|24124.79|10
1635796820000|2021-11-01 20:00:20|24236.12|24116.12|24234.28|24114.28|24236.12|24116.12|24233.92|24113.92|10
1635796830000|2021-11-01 20:00:30|24235.66|24115.66|24232.05|24112.05|24236.23|24116.23|24231.82|24111.82|10
1635796840000|2021-11-01 20:00:40|24233.71|24113.71|24238|24118|24238|24118|24233.71|24113.71|10
1635796850000|2021-11-01 20:00:50|24238.65|24118.65|24238.99|24118.99|24243.13|24123.13|24237.25|24117.25|10
1635796860000|2021-11-01 20:01:00|24240.78|24120.78|24234.97|24114.97|24240.78|24120.78|24234.97|24114.97|10
1635796870000|2021-11-01 20:01:10|24235.43|24115.43|24231.13|24111.13|24235.88|24115.88|24231.13|24111.13|10
1635796880000|2021-11-01 20:01:20|24230.8|24110.8|24227.34|24107.34|24231.24|24111.24|24227.34|24107.34|10
1635796890000|2021-11-01 20:01:30|24226.95|24106.95|24222.98|24102.98|24226.95|24106.95|24221.28|24101.28|10
1635796900000|2021-11-01 20:01:40|24221.21|24101.21|24226.4|24106.4|24226.4|24106.4|24221.21|24101.21|9
1635796910000|2021-11-01 20:01:50|24225.45|24105.45|24230.47|24110.47|24230.47|24110.47|24225.45|24105.45|10
1635796920000|2021-11-01 20:02:00|24230.35|24110.35|24231.65|24111.65|24233.26|24113.26|24230.35|24110.35|10
1635796930000|2021-11-01 20:02:10|24231.84|24111.84|24236.92|24116.92|24236.92|24116.92|24231.6|24111.6|10
1635796940000|2021-11-01 20:02:20|24237.4|24117.4|24237.17|24117.17|24237.53|24117.53|24236.26|24116.26|10
1635796950000|2021-11-01 20:02:30|24236.98|24116.98|24236.03|24116.03|24237.47|24117.47|24235.34|24115.34|10
1635796960000|2021-11-01 20:02:40|24236.46|24116.46|24222.88|24102.88|24236.64|24116.64|24222.88|24102.88|10
1635796970000|2021-11-01 20:02:50|24221.48|24101.48|24201.05|24081.05|24221.48|24101.48|24201.05|24081.05|10
1635796980000|2021-11-01 20:03:00|24199.19|24079.19|24191.13|24071.13|24199.19|24079.19|24191.13|24071.13|10
1635796990000|2021-11-01 20:03:10|24190.56|24070.56|24188.8|24068.8|24191.98|24071.98|24188.8|24068.8|10
1635797000000|2021-11-01 20:03:20|24188.84|24068.84|24185.09|24065.09|24188.84|24068.84|24184.62|24064.62|10
1635797010000|2021-11-01 20:03:30|24184.57|24064.57|24187.43|24067.43|24187.99|24067.99|24184.57|24064.57|10
1635797020000|2021-11-01 20:03:40|24187.27|24067.27|24182.7|24062.7|24187.27|24067.27|24181.4|24061.4|10
1635797030000|2021-11-01 20:03:50|24182.14|24062.14|24185.29|24065.29|24185.56|24065.56|24181.28|24061.28|10
1635797040000|2021-11-01 20:04:00|24185.76|24065.76|24186.92|24066.92|24188.86|24068.86|24185.16|24065.16|10
1635797050000|2021-11-01 20:04:10|24186.6|24066.6|24186.6|24066.6|24189.41|24069.41|24186.6|24066.6|10
1635797060000|2021-11-01 20:04:20|24187.43|24067.43|24193.36|24073.36|24193.88|24073.88|24187.15|24067.15|10
1635797070000|2021-11-01 20:04:30|24195.31|24075.31|24200.88|24080.88|24200.88|24080.88|24195.31|24075.31|10
1635797080000|2021-11-01 20:04:40|24200.89|24080.89|24199.61|24079.61|24201.38|24081.38|24199.27|24079.27|10
1635797090000|2021-11-01 20:04:50|24199.44|24079.44|24200.74|24080.74|24201.91|24081.91|24199.25|24079.25|10
1635797100000|2021-11-01 20:05:00|24199.39|24079.39|24201.76|24081.76|24202.34|24082.34|24198.73|24078.73|10
1635797110000|2021-11-01 20:05:10|24201.42|24081.42|24198.75|24078.75|24202.79|24082.79|24198.75|24078.75|10
1635797120000|2021-11-01 20:05:20|24198.85|24078.85|24202.92|24082.92|24203.62|24083.62|24198.85|24078.85|10
1635797130000|2021-11-01 20:05:30|24202.89|24082.89|24204.4|24084.4|24204.84|24084.84|24202.89|24082.89|10
1635797140000|2021-11-01 20:05:40|24204|24084|24205.94|24085.94|24205.94|24085.94|24204|24084|10
1635797150000|2021-11-01 20:05:50|24205.69|24085.69|24203.96|24083.96|24205.69|24085.69|24203.89|24083.89|10
1635797160000|2021-11-01 20:06:00|24203.19|24083.19|24198.67|24078.67|24204.27|24084.27|24198.67|24078.67|10
1635797170000|2021-11-01 20:06:10|24198.12|24078.12|24194.11|24074.11|24198.12|24078.12|24194.11|24074.11|10
1635797180000|2021-11-01 20:06:20|24194.14|24074.14|24183.16|24063.16|24194.14|24074.14|24183.16|24063.16|10
1635797190000|2021-11-01 20:06:30|24184.13|24064.13|24182.72|24062.72|24185.31|24065.31|24182.7|24062.7|10
1635797200000|2021-11-01 20:06:40|24182.01|24062.01|24177.34|24057.34|24182.21|24062.21|24177.34|24057.34|10
1635797210000|2021-11-01 20:06:50|24177.85|24057.85|24178.36|24058.36|24179.58|24059.58|24177.85|24057.85|9
1635797220000|2021-11-01 20:07:00|24178.02|24058.02|24178.74|24058.74|24178.74|24058.74|24176.99|24056.99|10
1635797230000|2021-11-01 20:07:10|24178.24|24058.24|24177.1|24057.1|24178.62|24058.62|24176.14|24056.14|10
1635797240000|2021-11-01 20:07:20|24176.74|24056.74|24176.43|24056.43|24177.39|24057.39|24175.17|24055.17|10
1635797250000|2021-11-01 20:07:30|24175.06|24055.06|24176.42|24056.42|24176.7|24056.7|24175.06|24055.06|10
1635797260000|2021-11-01 20:07:40|24175.75|24055.75|24171.24|24051.24|24175.83|24055.83|24171.24|24051.24|10
1635797270000|2021-11-01 20:07:50|24171.16|24051.16|24169.52|24049.52|24172.56|24052.56|24169.52|24049.52|10
1635797280000|2021-11-01 20:08:00|24169.81|24049.81|24161.37|24041.37|24169.81|24049.81|24161.37|24041.37|10
1635797290000|2021-11-01 20:08:10|24159.65|24039.65|24154.42|24034.42|24159.92|24039.92|24154.42|24034.42|10
1635797300000|2021-11-01 20:08:20|24150.86|24030.86|24149.36|24029.36|24150.86|24030.86|24148.25|24028.25|10
1635797310000|2021-11-01 20:08:30|24150.1|24030.1|24149.57|24029.57|24150.41|24030.41|24147.49|24027.49|9
1635797320000|2021-11-01 20:08:40|24149.29|24029.29|24146.34|24026.34|24149.47|24029.47|24146.34|24026.34|10
1635797330000|2021-11-01 20:08:50|24145.1|24025.1|24140.8|24020.8|24145.1|24025.1|24140.8|24020.8|10
1635797340000|2021-11-01 20:09:00|24140.52|24020.52|24140.08|24020.08|24140.55|24020.55|24139.03|24019.03|10
1635797350000|2021-11-01 20:09:10|24140.94|24020.94|24143.06|24023.06|24143.06|24023.06|24139.98|24019.98|10
1635797360000|2021-11-01 20:09:20|24143.52|24023.52|24144.46|24024.46|24144.57|24024.57|24143.4|24023.4|10
1635797370000|2021-11-01 20:09:30|24143.93|24023.93|24148.48|24028.48|24148.48|24028.48|24143.93|24023.93|10
1635797380000|2021-11-01 20:09:40|24149.21|24029.21|24148.06|24028.06|24149.21|24029.21|24147.79|24027.79|10
1635797390000|2021-11-01 20:09:50|24148.73|24028.73|24150.03|24030.03|24150.38|24030.38|24148.73|24028.73|10
1635797400000|2021-11-01 20:10:00|24150.31|24030.31|24154.38|24034.38|24154.38|24034.38|24150|24030|10
1635797410000|2021-11-01 20:10:10|24154.52|24034.52|24156.61|24036.61|24156.61|24036.61|24153.69|24033.69|10
1635797420000|2021-11-01 20:10:20|24157.7|24037.7|24155.79|24035.79|24157.7|24037.7|24155.67|24035.67|10
1635797430000|2021-11-01 20:10:30|24156.38|24036.38|24156.88|24036.88|24157.1|24037.1|24154.64|24034.64|10
1635797440000|2021-11-01 20:10:40|24157.13|24037.13|24158.71|24038.71|24158.99|24038.99|24156.89|24036.89|10
1635797450000|2021-11-01 20:10:50|24159.04|24039.04|24159.83|24039.83|24160.02|24040.02|24158.83|24038.83|9
1635797460000|2021-11-01 20:11:00|24160.05|24040.05|24161.89|24041.89|24162.44|24042.44|24160.05|24040.05|10
1635797470000|2021-11-01 20:11:10|24161.51|24041.51|24163.71|24043.71|24163.81|24043.81|24161.51|24041.51|10
1635797480000|2021-11-01 20:11:20|24164.21|24044.21|24165.14|24045.14|24165.14|24045.14|24163.96|24043.96|10
1635797490000|2021-11-01 20:11:30|24164.73|24044.73|24162.95|24042.95|24164.73|24044.73|24162.95|24042.95|10
1635797500000|2021-11-01 20:11:40|24162.76|24042.76|24168.05|24048.05|24168.05|24048.05|24162.31|24042.31|10
1635797510000|2021-11-01 20:11:50|24169.47|24049.47|24173.68|24053.68|24173.68|24053.68|24169.47|24049.47|9
1635797520000|2021-11-01 20:12:00|24173.45|24053.45|24174.89|24054.89|24175.82|24055.82|24172.08|24052.08|10
1635797530000|2021-11-01 20:12:10|24176.13|24056.13|24179.37|24059.37|24179.43|24059.43|24176.13|24056.13|10
1635797540000|2021-11-01 20:12:20|24179.93|24059.93|24182.51|24062.51|24182.51|24062.51|24179.93|24059.93|10
1635797550000|2021-11-01 20:12:30|24181.74|24061.74|24183.4|24063.4|24183.59|24063.59|24180.86|24060.86|10
1635797560000|2021-11-01 20:12:40|24183.34|24063.34|24185.62|24065.62|24186.05|24066.05|24182.64|24062.64|10
1635797570000|2021-11-01 20:12:50|24185.82|24065.82|24194.21|24074.21|24194.21|24074.21|24185.39|24065.39|10
1635797580000|2021-11-01 20:13:00|24195.17|24075.17|24195.55|24075.55|24195.71|24075.71|24194.35|24074.35|10
1635797590000|2021-11-01 20:13:10|24196.06|24076.06|24197.51|24077.51|24197.76|24077.76|24196.06|24076.06|10
1635797600000|2021-11-01 20:13:20|24197.26|24077.26|24202.65|24082.65|24202.65|24082.65|24197.26|24077.26|10
1635797610000|2021-11-01 20:13:30|24202.32|24082.32|24201.17|24081.17|24202.32|24082.32|24200.39|24080.39|10
1635797620000|2021-11-01 20:13:40|24201.08|24081.08|24204.82|24084.82|24204.82|24084.82|24201.08|24081.08|10
1635797630000|2021-11-01 20:13:50|24205.89|24085.89|24205.7|24085.7|24206.99|24086.99|24205.7|24085.7|9
1635797640000|2021-11-01 20:14:00|24205.17|24085.17|24203.69|24083.69|24206|24086|24203.05|24083.05|10
1635797650000|2021-11-01 20:14:10|24204.09|24084.09|24199.89|24079.89|24204.09|24084.09|24199.81|24079.81|10
1635797660000|2021-11-01 20:14:20|24199.17|24079.17|24194.28|24074.28|24199.17|24079.17|24194.28|24074.28|10
1635797670000|2021-11-01 20:14:30|24194.63|24074.63|24195.24|24075.24|24195.44|24075.44|24193.27|24073.27|10
1635797680000|2021-11-01 20:14:40|24196.18|24076.18|24197.7|24077.7|24197.7|24077.7|24196.18|24076.18|10
1635797690000|2021-11-01 20:14:50|24197.05|24077.05|24198.58|24078.58|24198.58|24078.58|24196.51|24076.51|9
1635797700000|2021-11-01 20:15:00|24198.18|24078.18|24200.56|24080.56|24201.12|24081.12|24197.95|24077.95|8
1635797710000|2021-11-01 20:15:10|24200.79|24080.79|24199.81|24079.81|24202.73|24082.73|24199.81|24079.81|10
1635797720000|2021-11-01 20:15:20|24200.6|24080.6|24199.37|24079.37|24200.6|24080.6|24198.61|24078.61|10
1635797730000|2021-11-01 20:15:30|24198.82|24078.82|24196.78|24076.78|24199.01|24079.01|24196.78|24076.78|10
1635797740000|2021-11-01 20:15:40|24195.92|24075.92|24189.07|24069.07|24195.92|24075.92|24189|24069|10
1635797750000|2021-11-01 20:15:50|24189.68|24069.68|24185.95|24065.95|24189.68|24069.68|24185.95|24065.95|10
1635797760000|2021-11-01 20:16:00|24185.14|24065.14|24182.58|24062.58|24186.47|24066.47|24182.58|24062.58|9
1635797770000|2021-11-01 20:16:10|24182.14|24062.14|24173.53|24053.53|24182.14|24062.14|24173.53|24053.53|10
1635797780000|2021-11-01 20:16:20|24173.73|24053.73|24172.4|24052.4|24173.73|24053.73|24172.08|24052.08|10
1635797790000|2021-11-01 20:16:30|24170.58|24050.58|24170.53|24050.53|24172.89|24052.89|24170.37|24050.37|10
1635797800000|2021-11-01 20:16:40|24170.68|24050.68|24172.33|24052.33|24172.4|24052.4|24170.23|24050.23|10
1635797810000|2021-11-01 20:16:50|24171.5|24051.5|24176.64|24056.64|24176.64|24056.64|24171.5|24051.5|10
1635797820000|2021-11-01 20:17:00|24177.17|24057.17|24177.08|24057.08|24178.11|24058.11|24177.08|24057.08|10
1635797830000|2021-11-01 20:17:10|24175.6|24055.6|24176.53|24056.53|24177.98|24057.98|24175.29|24055.29|10
1635797840000|2021-11-01 20:17:20|24176.3|24056.3|24173.92|24053.92|24177.1|24057.1|24173.92|24053.92|10
1635797850000|2021-11-01 20:17:30|24172.88|24052.88|24177.53|24057.53|24177.86|24057.86|24172.48|24052.48|10
1635797860000|2021-11-01 20:17:40|24177.26|24057.26|24169.81|24049.81|24177.26|24057.26|24169.81|24049.81|10
1635797870000|2021-11-01 20:17:50|24169.55|24049.55|24169.65|24049.65|24171.42|24051.42|24169.1|24049.1|10
1635797880000|2021-11-01 20:18:00|24169.68|24049.68|24167.76|24047.76|24169.8|24049.8|24167.76|24047.76|10
1635797890000|2021-11-01 20:18:10|24167.53|24047.53|24167.7|24047.7|24168.19|24048.19|24167.17|24047.17|9
1635797900000|2021-11-01 20:18:20|24166.39|24046.39|24163.26|24043.26|24166.49|24046.49|24163.26|24043.26|10
1635797910000|2021-11-01 20:18:30|24163.27|24043.27|24161.94|24041.94|24163.27|24043.27|24161.77|24041.77|10
1635797920000|2021-11-01 20:18:40|24162.07|24042.07|24159.77|24039.77|24162.34|24042.34|24159.77|24039.77|10
1635797930000|2021-11-01 20:18:50|24159.67|24039.67|24159.31|24039.31|24160.61|24040.61|24159.28|24039.28|10
1635797940000|2021-11-01 20:19:00|24160.4|24040.4|24157.34|24037.34|24160.4|24040.4|24157.34|24037.34|9
1635797950000|2021-11-01 20:19:10|24156.98|24036.98|24154.65|24034.65|24156.98|24036.98|24153.82|24033.82|10
1635797960000|2021-11-01 20:19:20|24154.51|24034.51|24153.4|24033.4|24154.88|24034.88|24152.25|24032.25|10
1635797970000|2021-11-01 20:19:30|24153.31|24033.31|24148.53|24028.53|24153.37|24033.37|24148.53|24028.53|9
1635797980000|2021-11-01 20:19:40|24147.33|24027.33|24138.34|24018.34|24147.33|24027.33|24138.08|24018.08|10
1635797990000|2021-11-01 20:19:50|24138.41|24018.41|24135.75|24015.75|24138.41|24018.41|24135.75|24015.75|10
1635798000000|2021-11-01 20:20:00|24135.54|24015.54|24133.6|24013.6|24135.75|24015.75|24133.6|24013.6|10
1635798010000|2021-11-01 20:20:10|24133.92|24013.92|24134.1|24014.1|24136.3|24016.3|24133.92|24013.92|10
1635798020000|2021-11-01 20:20:20|24134.36|24014.36|24134.86|24014.86|24135.8|24015.8|24134.18|24014.18|10
1635798030000|2021-11-01 20:20:30|24135.69|24015.69|24137.71|24017.71|24137.71|24017.71|24135.67|24015.67|8
1635798040000|2021-11-01 20:20:40|24138.4|24018.4|24136.18|24016.18|24138.88|24018.88|24136.13|24016.13|10
1635798050000|2021-11-01 20:20:50|24136.65|24016.65|24137.51|24017.51|24137.51|24017.51|24135.38|24015.38|10
1635798060000|2021-11-01 20:21:00|24137.68|24017.68|24141.56|24021.56|24141.56|24021.56|24137.64|24017.64|10
1635798070000|2021-11-01 20:21:10|24140.87|24020.87|24145.18|24025.18|24145.18|24025.18|24140.87|24020.87|10
1635798080000|2021-11-01 20:21:20|24145.57|24025.57|24148.68|24028.68|24148.68|24028.68|24145.57|24025.57|10
1635798090000|2021-11-01 20:21:30|24148.8|24028.8|24151.31|24031.31|24151.31|24031.31|24148.8|24028.8|10
1635798100000|2021-11-01 20:21:40|24150.77|24030.77|24151.07|24031.07|24152.67|24032.67|24150.77|24030.77|10
1635798110000|2021-11-01 20:21:50|24152.38|24032.38|24150.5|24030.5|24152.38|24032.38|24150.5|24030.5|9
1635798120000|2021-11-01 20:22:00|24150.92|24030.92|24153.84|24033.84|24153.84|24033.84|24150.59|24030.59|10
1635798130000|2021-11-01 20:22:10|24154.41|24034.41|24158.15|24038.15|24158.15|24038.15|24154.09|24034.09|10
1635798140000|2021-11-01 20:22:20|24157.97|24037.97|24155.42|24035.42|24157.97|24037.97|24155.13|24035.13|10
1635798150000|2021-11-01 20:22:30|24153.79|24033.79|24154.73|24034.73|24154.82|24034.82|24153.79|24033.79|10
1635798160000|2021-11-01 20:22:40|24154.74|24034.74|24153.88|24033.88|24154.89|24034.89|24153.88|24033.88|10
1635798170000|2021-11-01 20:22:50|24154.07|24034.07|24155.9|24035.9|24156.19|24036.19|24154.07|24034.07|10
1635798180000|2021-11-01 20:23:00|24155.76|24035.76|24155.47|24035.47|24156.25|24036.25|24155.47|24035.47|9
1635798190000|2021-11-01 20:23:10|24155.5|24035.5|24153.91|24033.91|24156.57|24036.57|24153.91|24033.91|10
1635798200000|2021-11-01 20:23:20|24153.57|24033.57|24152.3|24032.3|24153.66|24033.66|24152.3|24032.3|10
1635798210000|2021-11-01 20:23:30|24153.52|24033.52|24153.04|24033.04|24153.52|24033.52|24151.4|24031.4|10
1635798220000|2021-11-01 20:23:40|24152.86|24032.86|24153.58|24033.58|24153.87|24033.87|24152.86|24032.86|10
1635798230000|2021-11-01 20:23:50|24153.38|24033.38|24154.55|24034.55|24154.55|24034.55|24153.21|24033.21|10
1635798240000|2021-11-01 20:24:00|24154.54|24034.54|24154.63|24034.63|24155.38|24035.38|24154.53|24034.53|10
1635798250000|2021-11-01 20:24:10|24154.32|24034.32|24155.47|24035.47|24155.84|24035.84|24154.32|24034.32|10
1635798260000|2021-11-01 20:24:20|24154.88|24034.88|24153.83|24033.83|24155.05|24035.05|24153.66|24033.66|10
1635798270000|2021-11-01 20:24:30|24154.31|24034.31|24154.7|24034.7|24155.49|24035.49|24154.12|24034.12|9
1635798280000|2021-11-01 20:24:40|24154.83|24034.83|24155.46|24035.46|24155.46|24035.46|24154.82|24034.82|10
1635798290000|2021-11-01 20:24:50|24154.79|24034.79|24154.57|24034.57|24154.94|24034.94|24154.05|24034.05|10
1635798300000|2021-11-01 20:25:00|24155.02|24035.02|24152.92|24032.92|24155.02|24035.02|24152.76|24032.76|10
1635798310000|2021-11-01 20:25:10|24152.83|24032.83|24151.92|24031.92|24153.45|24033.45|24151.14|24031.14|10
1635798320000|2021-11-01 20:25:20|24149.48|24029.48|24150.28|24030.28|24150.33|24030.33|24149.05|24029.05|9
1635798330000|2021-11-01 20:25:30|24148.1|24028.1|24150.66|24030.66|24151.29|24031.29|24148.1|24028.1|10
1635798340000|2021-11-01 20:25:40|24150.71|24030.71|24150.07|24030.07|24152.55|24032.55|24150.07|24030.07|10
1635798350000|2021-11-01 20:25:50|24146.18|24026.18|24142.19|24022.19|24146.18|24026.18|24142.19|24022.19|10
1635798360000|2021-11-01 20:26:00|24142.21|24022.21|24141.84|24021.84|24142.4|24022.4|24140.74|24020.74|10
1635798370000|2021-11-01 20:26:10|24141.64|24021.64|24139.49|24019.49|24141.64|24021.64|24139.49|24019.49|10
1635798380000|2021-11-01 20:26:20|24140.31|24020.31|24140.12|24020.12|24141.15|24021.15|24139.45|24019.45|9
1635798390000|2021-11-01 20:26:30|24140.39|24020.39|24137.99|24017.99|24140.39|24020.39|24137.83|24017.83|10
1635798400000|2021-11-01 20:26:40|24137.13|24017.13|24141.06|24021.06|24141.06|24021.06|24137.13|24017.13|10
1635798410000|2021-11-01 20:26:50|24144.24|24024.24|24146.41|24026.41|24146.86|24026.86|24144.24|24024.24|10
1635798420000|2021-11-01 20:27:00|24146.13|24026.13|24149.21|24029.21|24149.31|24029.31|24146.13|24026.13|9
1635798430000|2021-11-01 20:27:10|24148.83|24028.83|24148.37|24028.37|24150.77|24030.77|24148.19|24028.19|10
1635798440000|2021-11-01 20:27:20|24149.72|24029.72|24147.86|24027.86|24149.72|24029.72|24147.82|24027.82|10
1635798450000|2021-11-01 20:27:30|24147.75|24027.75|24141.89|24021.89|24148.24|24028.24|24141.89|24021.89|10
1635798460000|2021-11-01 20:27:40|24141.73|24021.73|24137.72|24017.72|24141.73|24021.73|24134.66|24014.66|9
1635798470000|2021-11-01 20:27:50|24137.95|24017.95|24141.02|24021.02|24142.85|24022.85|24137.95|24017.95|10
1635798480000|2021-11-01 20:28:00|24140.85|24020.85|24141.25|24021.25|24142.69|24022.69|24139.94|24019.94|10
1635798490000|2021-11-01 20:28:10|24139.63|24019.63|24141.3|24021.3|24141.3|24021.3|24138.27|24018.27|10
1635798500000|2021-11-01 20:28:20|24143.42|24023.42|24145.01|24025.01|24145.01|24025.01|24142.41|24022.41|10
1635798510000|2021-11-01 20:28:30|24144.23|24024.23|24145.07|24025.07|24146.79|24026.79|24144.23|24024.23|10
1635798520000|2021-11-01 20:28:40|24144.76|24024.76|24145.04|24025.04|24146.07|24026.07|24144.76|24024.76|10
1635798530000|2021-11-01 20:28:50|24144.28|24024.28|24147.52|24027.52|24148.4|24028.4|24144.28|24024.28|10
1635798540000|2021-11-01 20:29:00|24147.31|24027.31|24143.3|24023.3|24148.75|24028.75|24143.3|24023.3|10
1635798550000|2021-11-01 20:29:10|24144.2|24024.2|24144.51|24024.51|24144.51|24024.51|24140.75|24020.75|10
1635798560000|2021-11-01 20:29:20|24143.98|24023.98|24144.04|24024.04|24145.45|24025.45|24143.6|24023.6|10
1635798570000|2021-11-01 20:29:30|24145.52|24025.52|24145.03|24025.03|24145.76|24025.76|24144.19|24024.19|10
1635798580000|2021-11-01 20:29:40|24144.68|24024.68|24143.18|24023.18|24144.68|24024.68|24143.01|24023.01|10
1635798590000|2021-11-01 20:29:50|24141.9|24021.9|24143.29|24023.29|24144.05|24024.05|24141.9|24021.9|10
1635798600000|2021-11-01 20:30:00|24142.78|24022.78|24144.22|24024.22|24144.22|24024.22|24142.78|24022.78|10
1635798610000|2021-11-01 20:30:10|24143.88|24023.88|24144.08|24024.08|24144.08|24024.08|24140.78|24020.78|10
1635798620000|2021-11-01 20:30:20|24144.68|24024.68|24141.32|24021.32|24144.68|24024.68|24141.32|24021.32|10
1635798630000|2021-11-01 20:30:30|24139.35|24019.35|24137.16|24017.16|24139.35|24019.35|24136.67|24016.67|10
1635798640000|2021-11-01 20:30:40|24136.24|24016.24|24133.83|24013.83|24136.38|24016.38|24133.83|24013.83|10
1635798650000|2021-11-01 20:30:50|24132.94|24012.94|24127.34|24007.34|24133.97|24013.97|24127.34|24007.34|8
1635798660000|2021-11-01 20:31:00|24126.35|24006.35|24119.88|23999.88|24126.35|24006.35|24119.52|23999.52|10
1635798670000|2021-11-01 20:31:10|24117.6|23997.6|24117.45|23997.45|24117.7|23997.7|24115.52|23995.52|10
1635798680000|2021-11-01 20:31:20|24115.78|23995.78|24109.76|23989.76|24115.78|23995.78|24109.76|23989.76|10
1635798690000|2021-11-01 20:31:30|24107.91|23987.91|24099.79|23979.79|24107.91|23987.91|24099.79|23979.79|10
1635798700000|2021-11-01 20:31:40|24098.41|23978.41|24090.89|23970.89|24098.41|23978.41|24090.89|23970.89|10
1635798710000|2021-11-01 20:31:50|24088.22|23968.22|24065.28|23945.28|24088.22|23968.22|24065.28|23945.28|10
1635798720000|2021-11-01 20:32:00|24062.89|23942.89|24059.56|23939.56|24063.4|23943.4|24058.07|23938.07|10
1635798730000|2021-11-01 20:32:10|24062.41|23942.41|24069.95|23949.95|24070.73|23950.73|24062.04|23942.04|10
1635798740000|2021-11-01 20:32:20|24072.31|23952.31|24084.46|23964.46|24084.46|23964.46|24072.31|23952.31|10
1635798750000|2021-11-01 20:32:30|24084.27|23964.27|24082.78|23962.78|24084.7|23964.7|24082.49|23962.49|10
1635798760000|2021-11-01 20:32:40|24082.6|23962.6|24083.19|23963.19|24084.14|23964.14|24082.6|23962.6|10
1635798770000|2021-11-01 20:32:50|24083.28|23963.28|24083.08|23963.08|24084.37|23964.37|24082.79|23962.79|10
1635798780000|2021-11-01 20:33:00|24084.29|23964.29|24091.17|23971.17|24092.81|23972.81|24084.29|23964.29|10
1635798790000|2021-11-01 20:33:10|24092.11|23972.11|24092.75|23972.75|24093.86|23973.86|24092.11|23972.11|10
1635798800000|2021-11-01 20:33:20|24090.97|23970.97|24088.37|23968.37|24092.03|23972.03|24088.37|23968.37|10
1635798810000|2021-11-01 20:33:30|24084.41|23964.41|24074.45|23954.45|24084.41|23964.41|24074.45|23954.45|10
1635798820000|2021-11-01 20:33:40|24073.2|23953.2|24072.34|23952.34|24074.6|23954.6|24072.34|23952.34|10
1635798830000|2021-11-01 20:33:50|24073.13|23953.13|24070.29|23950.29|24073.13|23953.13|24069.71|23949.71|10
1635798840000|2021-11-01 20:34:00|24071.96|23951.96|24068.36|23948.36|24071.96|23951.96|24067.35|23947.35|10
1635798850000|2021-11-01 20:34:10|24069.15|23949.15|24070.22|23950.22|24071.37|23951.37|24069.15|23949.15|9
1635798860000|2021-11-01 20:34:20|24069.89|23949.89|24074.11|23954.11|24074.11|23954.11|24069.69|23949.69|10
1635798870000|2021-11-01 20:34:30|24074.33|23954.33|24077.08|23957.08|24077.08|23957.08|24073.77|23953.77|10
1635798880000|2021-11-01 20:34:40|24077.44|23957.44|24077.35|23957.35|24078.95|23958.95|24076.16|23956.16|10
1635798890000|2021-11-01 20:34:50|24078.17|23958.17|24079.78|23959.78|24080.94|23960.94|24078.17|23958.17|10
1635798900000|2021-11-01 20:35:00|24079.14|23959.14|24079.84|23959.84|24081.67|23961.67|24078.88|23958.88|10
1635798910000|2021-11-01 20:35:10|24079.06|23959.06|24076.71|23956.71|24079.28|23959.28|24076.71|23956.71|10
1635798920000|2021-11-01 20:35:20|24075.08|23955.08|24065.82|23945.82|24075.08|23955.08|24065.82|23945.82|10
1635798930000|2021-11-01 20:35:30|24065.64|23945.64|24058.05|23938.05|24065.64|23945.64|24058.05|23938.05|10
1635798940000|2021-11-01 20:35:40|24058.02|23938.02|24055.43|23935.43|24058.02|23938.02|24055.43|23935.43|10
1635798950000|2021-11-01 20:35:50|24055.66|23935.66|24051.98|23931.98|24055.85|23935.85|24050.99|23930.99|10
1635798960000|2021-11-01 20:36:00|24052.14|23932.14|24047.87|23927.87|24052.14|23932.14|24047.87|23927.87|10
1635798970000|2021-11-01 20:36:10|24046.56|23926.56|24047.73|23927.73|24048.15|23928.15|24046.56|23926.56|10
1635798980000|2021-11-01 20:36:20|24048.09|23928.09|24044.32|23924.32|24048.09|23928.09|24044.32|23924.32|10
1635798990000|2021-11-01 20:36:30|24044.07|23924.07|24043.99|23923.99|24044.7|23924.7|24043.7|23923.7|9
1635799000000|2021-11-01 20:36:40|24044.51|23924.51|24041.67|23921.67|24044.51|23924.51|24041.67|23921.67|10
1635799010000|2021-11-01 20:36:50|24041.13|23921.13|24037.42|23917.42|24041.53|23921.53|24037.42|23917.42|10
1635799020000|2021-11-01 20:37:00|24039.01|23919.01|24041.36|23921.36|24041.36|23921.36|24038.53|23918.53|10
1635799030000|2021-11-01 20:37:10|24041.3|23921.3|24040.5|23920.5|24041.35|23921.35|24038.87|23918.87|10
1635799040000|2021-11-01 20:37:20|24040.13|23920.13|24041.26|23921.26|24042.01|23922.01|24039.94|23919.94|10
1635799050000|2021-11-01 20:37:30|24042.28|23922.28|24043.29|23923.29|24044.7|23924.7|24042.28|23922.28|10
1635799060000|2021-11-01 20:37:40|24042.95|23922.95|24045.45|23925.45|24045.45|23925.45|24042.78|23922.78|10
1635799070000|2021-11-01 20:37:50|24045.51|23925.51|24051.35|23931.35|24051.35|23931.35|24045.51|23925.51|10
1635799080000|2021-11-01 20:38:00|24052.75|23932.75|24055.04|23935.04|24055.75|23935.75|24052.01|23932.01|10
1635799090000|2021-11-01 20:38:10|24055.65|23935.65|24055.18|23935.18|24055.95|23935.95|24054.37|23934.37|10
1635799100000|2021-11-01 20:38:20|24054.04|23934.04|24064.91|23944.91|24065.72|23945.72|24054.04|23934.04|10
1635799110000|2021-11-01 20:38:30|24065.07|23945.07|24064.98|23944.98|24067.2|23947.2|24064.03|23944.03|10
1635799120000|2021-11-01 20:38:40|24064.43|23944.43|24068.15|23948.15|24068.76|23948.76|24064.43|23944.43|10
1635799130000|2021-11-01 20:38:50|24067.54|23947.54|24066.83|23946.83|24068.96|23948.96|24066.2|23946.2|10
1635799140000|2021-11-01 20:39:00|24067.65|23947.65|24067.31|23947.31|24070.29|23950.29|24067.31|23947.31|10
1635799150000|2021-11-01 20:39:10|24067.98|23947.98|24071.74|23951.74|24071.74|23951.74|24066.57|23946.57|10
1635799160000|2021-11-01 20:39:20|24072.47|23952.47|24073.12|23953.12|24073.12|23953.12|24071.57|23951.57|9
1635799170000|2021-11-01 20:39:30|24073.53|23953.53|24086.32|23966.32|24086.97|23966.97|24073.53|23953.53|10
1635799180000|2021-11-01 20:39:40|24086.42|23966.42|24096.33|23976.33|24096.63|23976.63|24086.42|23966.42|10
1635799190000|2021-11-01 20:39:50|24093.94|23973.94|24104.83|23984.83|24109.24|23989.24|24093.94|23973.94|10
1635799200000|2021-11-01 20:40:00|24104.09|23984.09|24096.39|23976.39|24105.44|23985.44|24095.85|23975.85|10
1635799210000|2021-11-01 20:40:10|24097.89|23977.89|24095.37|23975.37|24098.9|23978.9|24094.33|23974.33|10
1635799220000|2021-11-01 20:40:20|24095.12|23975.12|24093.82|23973.82|24095.12|23975.12|24093.81|23973.81|10
1635799230000|2021-11-01 20:40:30|24093.49|23973.49|24097.46|23977.46|24097.96|23977.96|24093.49|23973.49|9
1635799240000|2021-11-01 20:40:40|24096.59|23976.59|24101.31|23981.31|24101.31|23981.31|24096.59|23976.59|10
1635799250000|2021-11-01 20:40:50|24102.69|23982.69|24104.89|23984.89|24105.97|23985.97|24102.25|23982.25|10
1635799260000|2021-11-01 20:41:00|24103.69|23983.69|24098.67|23978.67|24104.84|23984.84|24097.88|23977.88|10
1635799270000|2021-11-01 20:41:10|24099.7|23979.7|24099.93|23979.93|24103.77|23983.77|24099.7|23979.7|10
1635799280000|2021-11-01 20:41:20|24098.79|23978.79|24100.94|23980.94|24100.94|23980.94|24098.44|23978.44|10
1635799290000|2021-11-01 20:41:30|24100.54|23980.54|24103.02|23983.02|24104.1|23984.1|24100.1|23980.1|9
1635799300000|2021-11-01 20:41:40|24103.45|23983.45|24104.29|23984.29|24104.29|23984.29|24099.93|23979.93|10
1635799310000|2021-11-01 20:41:50|24105.12|23985.12|24106.28|23986.28|24106.29|23986.29|24104.91|23984.91|10
1635799320000|2021-11-01 20:42:00|24105.31|23985.31|24109.71|23989.71|24109.71|23989.71|24105.31|23985.31|10
1635799330000|2021-11-01 20:42:10|24109.51|23989.51|24106.43|23986.43|24109.51|23989.51|24106.43|23986.43|10
1635799340000|2021-11-01 20:42:20|24105.76|23985.76|24088.96|23968.96|24105.76|23985.76|24088.96|23968.96|10
1635799350000|2021-11-01 20:42:30|24088.34|23968.34|24088.05|23968.05|24089.78|23969.78|24088.05|23968.05|10
1635799360000|2021-11-01 20:42:40|24088.06|23968.06|24089.8|23969.8|24089.97|23969.97|24087.32|23967.32|10
1635799370000|2021-11-01 20:42:50|24089.12|23969.12|24090|23970|24091.59|23971.59|24088.72|23968.72|10
1635799380000|2021-11-01 20:43:00|24088.94|23968.94|24092.32|23972.32|24092.32|23972.32|24088.94|23968.94|10
1635799390000|2021-11-01 20:43:10|24092.28|23972.28|24100.43|23980.43|24100.43|23980.43|24092.28|23972.28|10
1635799400000|2021-11-01 20:43:20|24100.54|23980.54|24102.04|23982.04|24103.07|23983.07|24100.54|23980.54|10
1635799410000|2021-11-01 20:43:30|24101.26|23981.26|24103.9|23983.9|24104.02|23984.02|24101.26|23981.26|10
1635799420000|2021-11-01 20:43:40|24103.59|23983.59|24108.66|23988.66|24108.66|23988.66|24103.59|23983.59|10
1635799430000|2021-11-01 20:43:50|24108.9|23988.9|24111.07|23991.07|24112.63|23992.63|24108.9|23988.9|10
1635799440000|2021-11-01 20:44:00|24112.14|23992.14|24118.07|23998.07|24118.07|23998.07|24112.14|23992.14|10
1635799450000|2021-11-01 20:44:10|24118.21|23998.21|24116.51|23996.51|24118.8|23998.8|24115.06|23995.06|10
1635799460000|2021-11-01 20:44:20|24117.45|23997.45|24116.19|23996.19|24118.08|23998.08|24116.11|23996.11|10
1635799470000|2021-11-01 20:44:30|24116.47|23996.47|24118.98|23998.98|24119.47|23999.47|24116.47|23996.47|10
1635799480000|2021-11-01 20:44:40|24120.26|24000.26|24125.78|24005.78|24126.79|24006.79|24120.26|24000.26|10
1635799490000|2021-11-01 20:44:50|24125.41|24005.41|24121.96|24001.96|24126.24|24006.24|24121.52|24001.52|10
1635799500000|2021-11-01 20:45:00|24121.14|24001.14|24125.88|24005.88|24125.88|24005.88|24119.76|23999.76|10
1635799510000|2021-11-01 20:45:10|24125.53|24005.53|24131.62|24011.62|24131.62|24011.62|24123.94|24003.94|10
1635799520000|2021-11-01 20:45:20|24130.84|24010.84|24131.57|24011.57|24132.81|24012.81|24130.84|24010.84|10
1635799530000|2021-11-01 20:45:30|24131.16|24011.16|24134.45|24014.45|24136|24016|24130.92|24010.92|10
1635799540000|2021-11-01 20:45:40|24134.84|24014.84|24135.72|24015.72|24135.72|24015.72|24132.94|24012.94|10
1635799550000|2021-11-01 20:45:50|24135.61|24015.61|24135.86|24015.86|24135.86|24015.86|24134.44|24014.44|10
1635799560000|2021-11-01 20:46:00|24136.61|24016.61|24133.55|24013.55|24138.46|24018.46|24133.55|24013.55|10
1635799570000|2021-11-01 20:46:10|24134.97|24014.97|24139.58|24019.58|24139.58|24019.58|24134.12|24014.12|10
1635799580000|2021-11-01 20:46:20|24139.48|24019.48|24146.28|24026.28|24147.26|24027.26|24139.48|24019.48|10
1635799590000|2021-11-01 20:46:30|24147.26|24027.26|24155.39|24035.39|24155.39|24035.39|24145.37|24025.37|10
1635799600000|2021-11-01 20:46:40|24155.09|24035.09|24164.49|24044.49|24164.49|24044.49|24155.09|24035.09|10
1635799610000|2021-11-01 20:46:50|24161.82|24041.82|24158.39|24038.39|24161.82|24041.82|24153.7|24033.7|10
1635799620000|2021-11-01 20:47:00|24158.19|24038.19|24147|24027|24158.19|24038.19|24142.6|24022.6|10
1635799630000|2021-11-01 20:47:10|24147.15|24027.15|24149.76|24029.76|24149.76|24029.76|24145.98|24025.98|10
1635799640000|2021-11-01 20:47:20|24148.45|24028.45|24148.44|24028.44|24149.09|24029.09|24147.1|24027.1|10
1635799650000|2021-11-01 20:47:30|24149.22|24029.22|24151.51|24031.51|24152.54|24032.54|24149.22|24029.22|9
1635799660000|2021-11-01 20:47:40|24151.97|24031.97|24149.19|24029.19|24152.03|24032.03|24149.19|24029.19|10
1635799670000|2021-11-01 20:47:50|24148.88|24028.88|24143.58|24023.58|24148.88|24028.88|24142.66|24022.66|10
1635799680000|2021-11-01 20:48:00|24142.27|24022.27|24142.03|24022.03|24143.2|24023.2|24140.67|24020.67|10
1635799690000|2021-11-01 20:48:10|24142.12|24022.12|24137.16|24017.16|24142.12|24022.12|24136.26|24016.26|10
1635799700000|2021-11-01 20:48:20|24136.47|24016.47|24134.84|24014.84|24136.99|24016.99|24133.61|24013.61|10
1635799710000|2021-11-01 20:48:30|24133.97|24013.97|24134.49|24014.49|24134.49|24014.49|24133.59|24013.59|10
1635799720000|2021-11-01 20:48:40|24134.05|24014.05|24137.99|24017.99|24138.43|24018.43|24134.05|24014.05|10
1635799730000|2021-11-01 20:48:50|24138.64|24018.64|24141.79|24021.79|24141.79|24021.79|24138.64|24018.64|10
1635799740000|2021-11-01 20:49:00|24139.93|24019.93|24135.08|24015.08|24139.93|24019.93|24135.08|24015.08|10
1635799750000|2021-11-01 20:49:10|24135.6|24015.6|24137.21|24017.21|24137.21|24017.21|24135.48|24015.48|10
1635799760000|2021-11-01 20:49:20|24136.76|24016.76|24136.47|24016.47|24137.64|24017.64|24135.49|24015.49|10
1635799770000|2021-11-01 20:49:30|24136.39|24016.39|24130.93|24010.93|24136.39|24016.39|24130.35|24010.35|10
1635799780000|2021-11-01 20:49:40|24130.76|24010.76|24130.87|24010.87|24132.84|24012.84|24129.49|24009.49|10
1635799790000|2021-11-01 20:49:50|24130.37|24010.37|24124.1|24004.1|24130.37|24010.37|24124.1|24004.1|10
1635799800000|2021-11-01 20:50:00|24121.87|24001.87|24119.99|23999.99|24123.22|24003.22|24119.25|23999.25|10
1635799810000|2021-11-01 20:50:10|24120.78|24000.78|24112.18|23992.18|24120.78|24000.78|24112.18|23992.18|10
1635799820000|2021-11-01 20:50:20|24111.65|23991.65|24105|23985|24111.65|23991.65|24104.27|23984.27|10
1635799830000|2021-11-01 20:50:30|24106.23|23986.23|24103.24|23983.24|24109.84|23989.84|24103.24|23983.24|10
1635799840000|2021-11-01 20:50:40|24104.9|23984.9|24104.01|23984.01|24105.18|23985.18|24104|23984|10
1635799850000|2021-11-01 20:50:50|24103.37|23983.37|24103.06|23983.06|24105.24|23985.24|24102.06|23982.06|10
1635799860000|2021-11-01 20:51:00|24103.58|23983.58|24100.46|23980.46|24105.02|23985.02|24100.11|23980.11|10
1635799870000|2021-11-01 20:51:10|24096.66|23976.66|24093.86|23973.86|24097.91|23977.91|24092.95|23972.95|10
1635799880000|2021-11-01 20:51:20|24094.78|23974.78|24088.98|23968.98|24095.38|23975.38|24088.98|23968.98|10
1635799890000|2021-11-01 20:51:30|24088.92|23968.92|24085.72|23965.72|24088.92|23968.92|24085.72|23965.72|10
1635799900000|2021-11-01 20:51:40|24085.81|23965.81|24084.7|23964.7|24086.35|23966.35|24084.68|23964.68|10
1635799910000|2021-11-01 20:51:50|24082.62|23962.62|24082.65|23962.65|24082.65|23962.65|24080.19|23960.19|10
1635799920000|2021-11-01 20:52:00|24084.31|23964.31|24090.95|23970.95|24091.71|23971.71|24084.31|23964.31|10
1635799930000|2021-11-01 20:52:10|24092.3|23972.3|24095.46|23975.46|24095.97|23975.97|24092.3|23972.3|10
1635799940000|2021-11-01 20:52:20|24095.1|23975.1|24097.38|23977.38|24097.38|23977.38|24094.74|23974.74|10
1635799950000|2021-11-01 20:52:30|24100.65|23980.65|24100.31|23980.31|24100.65|23980.65|24099.31|23979.31|10
1635799960000|2021-11-01 20:52:40|24100.78|23980.78|24099.79|23979.79|24101.83|23981.83|24099.46|23979.46|10
1635799970000|2021-11-01 20:52:50|24099.2|23979.2|24093.93|23973.93|24099.2|23979.2|24093.93|23973.93|10
1635799980000|2021-11-01 20:53:00|24093.57|23973.57|24095.56|23975.56|24095.89|23975.89|24093.57|23973.57|10
1635799990000|2021-11-01 20:53:10|24097.51|23977.51|24100.1|23980.1|24100.1|23980.1|24097.06|23977.06|10
1635800000000|2021-11-01 20:53:20|24100.7|23980.7|24104.51|23984.51|24104.89|23984.89|24100.7|23980.7|10
1635800010000|2021-11-01 20:53:30|24106.37|23986.37|24107.27|23987.27|24107.27|23987.27|24106.37|23986.37|9
1635800020000|2021-11-01 20:53:40|24107.68|23987.68|24112.23|23992.23|24114.95|23994.95|24107.68|23987.68|10
1635800030000|2021-11-01 20:53:50|24111.71|23991.71|24113.72|23993.72|24114.42|23994.42|24110.82|23990.82|10
1635800040000|2021-11-01 20:54:00|24113.77|23993.77|24123.45|24003.45|24123.45|24003.45|24113.77|23993.77|10
1635800050000|2021-11-01 20:54:10|24124.15|24004.15|24120.82|24000.82|24124.97|24004.97|24120.82|24000.82|10
1635800060000|2021-11-01 20:54:20|24120.26|24000.26|24108.18|23988.18|24120.26|24000.26|24108.18|23988.18|10
1635800070000|2021-11-01 20:54:30|24106.53|23986.53|24103.27|23983.27|24108.35|23988.35|24103.27|23983.27|10
1635800080000|2021-11-01 20:54:40|24103.39|23983.39|24095.53|23975.53|24103.39|23983.39|24095.53|23975.53|10
1635800090000|2021-11-01 20:54:50|24093.39|23973.39|24094.36|23974.36|24094.96|23974.96|24092.75|23972.75|10
1635800100000|2021-11-01 20:55:00|24095.92|23975.92|24096.77|23976.77|24099.03|23979.03|24094.7|23974.7|10
1635800110000|2021-11-01 20:55:10|24096.28|23976.28|24100.23|23980.23|24101.34|23981.34|24096.28|23976.28|10
1635800120000|2021-11-01 20:55:20|24100.21|23980.21|24107.02|23987.02|24107.02|23987.02|24100.21|23980.21|10
1635800130000|2021-11-01 20:55:30|24107.49|23987.49|24118.58|23998.58|24118.58|23998.58|24107.49|23987.49|10
1635800140000|2021-11-01 20:55:40|24119.19|23999.19|24116.4|23996.4|24120.11|24000.11|24116.4|23996.4|9
1635800150000|2021-11-01 20:55:50|24114.67|23994.67|24111.83|23991.83|24116.46|23996.46|24111.83|23991.83|10
1635800160000|2021-11-01 20:56:00|24110.13|23990.13|24112.36|23992.36|24112.48|23992.48|24110.13|23990.13|10
1635800170000|2021-11-01 20:56:10|24112.03|23992.03|24106.81|23986.81|24113.06|23993.06|24106.81|23986.81|10
1635800180000|2021-11-01 20:56:20|24105.16|23985.16|24098.86|23978.86|24105.16|23985.16|24098.44|23978.44|9
1635800190000|2021-11-01 20:56:30|24099.57|23979.57|24095.14|23975.14|24099.57|23979.57|24092.69|23972.69|10
1635800200000|2021-11-01 20:56:40|24092.68|23972.68|24088.63|23968.63|24093.02|23973.02|24088.63|23968.63|10
1635800210000|2021-11-01 20:56:50|24088.76|23968.76|24085.13|23965.13|24088.76|23968.76|24082.31|23962.31|10
1635800220000|2021-11-01 20:57:00|24087.2|23967.2|24084.38|23964.38|24087.2|23967.2|24082.58|23962.58|10
1635800230000|2021-11-01 20:57:10|24083.85|23963.85|24090.26|23970.26|24090.26|23970.26|24083.85|23963.85|10
1635800240000|2021-11-01 20:57:20|24090.25|23970.25|24099.15|23979.15|24099.15|23979.15|24090.25|23970.25|10
1635800250000|2021-11-01 20:57:30|24100.11|23980.11|24092.93|23972.93|24100.5|23980.5|24092.93|23972.93|10
1635800260000|2021-11-01 20:57:40|24092.62|23972.62|24086.65|23966.65|24092.62|23972.62|24086.03|23966.03|10
1635800270000|2021-11-01 20:57:50|24087.14|23967.14|24088.53|23968.53|24090.55|23970.55|24087.14|23967.14|10
1635800280000|2021-11-01 20:58:00|24087.46|23967.46|24079.99|23959.99|24087.46|23967.46|24079.99|23959.99|10
1635800290000|2021-11-01 20:58:10|24079.63|23959.63|24074.43|23954.43|24080.29|23960.29|24074.43|23954.43|10
1635800300000|2021-11-01 20:58:20|24071.8|23951.8|24072.44|23952.44|24072.6|23952.6|24070.41|23950.41|10
1635800310000|2021-11-01 20:58:30|24072.38|23952.38|24064.83|23944.83|24072.38|23952.38|24064.83|23944.83|10
1635800320000|2021-11-01 20:58:40|24065.34|23945.34|24065.88|23945.88|24066.54|23946.54|24063.43|23943.43|10
1635800330000|2021-11-01 20:58:50|24067.27|23947.27|24068.73|23948.73|24068.73|23948.73|24066.37|23946.37|10
1635800340000|2021-11-01 20:59:00|24067.84|23947.84|24073.71|23953.71|24073.71|23953.71|24067.84|23947.84|10
1635800350000|2021-11-01 20:59:10|24072.37|23952.37|24077.55|23957.55|24077.56|23957.56|24071.87|23951.87|10
1635800360000|2021-11-01 20:59:20|24076.64|23956.64|24082.16|23962.16|24082.16|23962.16|24076.4|23956.4|10
1635800370000|2021-11-01 20:59:30|24082.94|23962.94|24088.31|23968.31|24088.31|23968.31|24082.15|23962.15|10
1635800380000|2021-11-01 20:59:40|24089.4|23969.4|24093.15|23973.15|24093.15|23973.15|24089.15|23969.15|10
1635800390000|2021-11-01 20:59:50|24093.9|23973.9|24103.04|23983.04|24103.04|23983.04|24093.9|23973.9|10
1635800400000|2021-11-01 21:00:00|24106.21|23986.21|24110.76|23990.76|24112.49|23992.49|24106.21|23986.21|10
1635800410000|2021-11-01 21:00:10|24106.87|23986.87|24101.41|23981.41|24106.87|23986.87|24100.52|23980.52|10
1635800420000|2021-11-01 21:00:20|24100|23980|24097.34|23977.34|24100.33|23980.33|24097.34|23977.34|10
1635800430000|2021-11-01 21:00:30|24098.21|23978.21|24092.25|23972.25|24098.21|23978.21|24092.25|23972.25|10
1635800440000|2021-11-01 21:00:40|24091.36|23971.36|24088.36|23968.36|24093.23|23973.23|24088.36|23968.36|10
1635800450000|2021-11-01 21:00:50|24086.74|23966.74|24081.63|23961.63|24086.74|23966.74|24081.63|23961.63|10
1635800460000|2021-11-01 21:01:00|24080.93|23960.93|24074.33|23954.33|24083.19|23963.19|24074.33|23954.33|10
1635800470000|2021-11-01 21:01:10|24074.38|23954.38|24073.87|23953.87|24074.8|23954.8|24073.05|23953.05|10
1635800480000|2021-11-01 21:01:20|24073.56|23953.56|24068.02|23948.02|24073.56|23953.56|24068.02|23948.02|10
1635800490000|2021-11-01 21:01:30|24066.02|23946.02|24060.18|23940.18|24066.02|23946.02|24058.9|23938.9|10
1635800500000|2021-11-01 21:01:40|24058.95|23938.95|24056.24|23936.24|24059.12|23939.12|24055.2|23935.2|9
1635800510000|2021-11-01 21:01:50|24056.48|23936.48|24055.34|23935.34|24056.69|23936.69|24054.31|23934.31|10
1635800520000|2021-11-01 21:02:00|24055.22|23935.22|24055.6|23935.6|24057.61|23937.61|24054.02|23934.02|9
1635800530000|2021-11-01 21:02:10|24053.65|23933.65|24051.04|23931.04|24053.65|23933.65|24046.64|23926.64|10
1635800540000|2021-11-01 21:02:20|24054.01|23934.01|24051.78|23931.78|24054.86|23934.86|24051.73|23931.73|10
1635800550000|2021-11-01 21:02:30|24051.5|23931.5|24040.82|23920.82|24051.5|23931.5|24040.82|23920.82|10
1635800560000|2021-11-01 21:02:40|24041.28|23921.28|24041.65|23921.65|24044.36|23924.36|24041.02|23921.02|10
1635800570000|2021-11-01 21:02:50|24041.13|23921.13|24036.03|23916.03|24041.13|23921.13|24035.76|23915.76|10
1635800580000|2021-11-01 21:03:00|24035.91|23915.91|24036.68|23916.68|24039.09|23919.09|24035.91|23915.91|10
1635800590000|2021-11-01 21:03:10|24037.75|23917.75|24039.21|23919.21|24039.21|23919.21|24036.55|23916.55|10
1635800600000|2021-11-01 21:03:20|24039.86|23919.86|24040.71|23920.71|24040.79|23920.79|24039.39|23919.39|10
1635800610000|2021-11-01 21:03:30|24039.1|23919.1|24041.01|23921.01|24041.54|23921.54|24039.1|23919.1|10
1635800620000|2021-11-01 21:03:40|24041.85|23921.85|24038.55|23918.55|24041.85|23921.85|24038.55|23918.55|10
1635800630000|2021-11-01 21:03:50|24037.58|23917.58|24035.59|23915.59|24037.58|23917.58|24034.23|23914.23|10
1635800640000|2021-11-01 21:04:00|24035.4|23915.4|24036.54|23916.54|24036.54|23916.54|24034.48|23914.48|9
1635800650000|2021-11-01 21:04:10|24037.08|23917.08|24035.94|23915.94|24037.08|23917.08|24034.44|23914.44|10
1635800660000|2021-11-01 21:04:20|24036.5|23916.5|24033.87|23913.87|24037.7|23917.7|24033.87|23913.87|10
1635800670000|2021-11-01 21:04:30|24034.13|23914.13|24029.87|23909.87|24034.13|23914.13|24029.77|23909.77|10
1635800680000|2021-11-01 21:04:40|24029.58|23909.58|24034.02|23914.02|24034.72|23914.72|24029.49|23909.49|10
1635800690000|2021-11-01 21:04:50|24032.6|23912.6|24029.86|23909.86|24032.64|23912.64|24028.98|23908.98|10
1635800700000|2021-11-01 21:05:00|24029.94|23909.94|24037.61|23917.61|24037.61|23917.61|24029.94|23909.94|10
1635800710000|2021-11-01 21:05:10|24036.98|23916.98|24034.52|23914.52|24038.4|23918.4|24034.52|23914.52|10
1635800720000|2021-11-01 21:05:20|24034.19|23914.19|24022.44|23902.44|24034.19|23914.19|24022.44|23902.44|10
1635800730000|2021-11-01 21:05:30|24022.3|23902.3|24018.11|23898.11|24022.3|23902.3|24018.11|23898.11|10
1635800740000|2021-11-01 21:05:40|24018.06|23898.06|24007.91|23887.91|24018.72|23898.72|24007.91|23887.91|10
1635800750000|2021-11-01 21:05:50|24010.16|23890.16|24006.35|23886.35|24013.11|23893.11|24006.35|23886.35|10
1635800760000|2021-11-01 21:06:00|24006.41|23886.41|24006.16|23886.16|24006.41|23886.41|24003.19|23883.19|10
1635800770000|2021-11-01 21:06:10|24005.77|23885.77|24009.33|23889.33|24009.33|23889.33|24005.77|23885.77|10
1635800780000|2021-11-01 21:06:20|24009.37|23889.37|24008.87|23888.87|24009.84|23889.84|24008.87|23888.87|10
1635800790000|2021-11-01 21:06:30|24008.72|23888.72|24008.19|23888.19|24010.21|23890.21|24008.19|23888.19|10
1635800800000|2021-11-01 21:06:40|24008.99|23888.99|24017.1|23897.1|24017.1|23897.1|24008.99|23888.99|10
1635800810000|2021-11-01 21:06:50|24016.9|23896.9|24006.7|23886.7|24017.01|23897.01|24006.7|23886.7|10
1635800820000|2021-11-01 21:07:00|24005.5|23885.5|24008.23|23888.23|24009.11|23889.11|24004.04|23884.04|10
1635800830000|2021-11-01 21:07:10|24008.66|23888.66|24006.36|23886.36|24008.74|23888.74|24004.37|23884.37|10
1635800840000|2021-11-01 21:07:20|24006.47|23886.47|24003.09|23883.09|24006.98|23886.98|24002.88|23882.88|10
1635800850000|2021-11-01 21:07:30|24002.48|23882.48|23997.43|23877.43|24002.48|23882.48|23997.43|23877.43|10
1635800860000|2021-11-01 21:07:40|23997.29|23877.29|23995.17|23875.17|23998.2|23878.2|23995.17|23875.17|10
1635800870000|2021-11-01 21:07:50|23994.33|23874.33|23997.31|23877.31|23997.31|23877.31|23993.69|23873.69|10
1635800880000|2021-11-01 21:08:00|23998.09|23878.09|24001.71|23881.71|24001.71|23881.71|23998.09|23878.09|10
1635800890000|2021-11-01 21:08:10|24002.13|23882.13|24003.28|23883.28|24005.38|23885.38|23999.62|23879.62|10
1635800900000|2021-11-01 21:08:20|24003.62|23883.62|24007.89|23887.89|24007.89|23887.89|24003.62|23883.62|8
1635800910000|2021-11-01 21:08:30|24006.95|23886.95|24009.67|23889.67|24009.86|23889.86|24006.05|23886.05|10
1635800920000|2021-11-01 21:08:40|24009.43|23889.43|24020.68|23900.68|24020.68|23900.68|24008.96|23888.96|10
1635800930000|2021-11-01 21:08:50|24021.45|23901.45|24025.81|23905.81|24025.81|23905.81|24021.45|23901.45|10
1635800940000|2021-11-01 21:09:00|24026.24|23906.24|24028.4|23908.4|24029.15|23909.15|24026.24|23906.24|10
1635800950000|2021-11-01 21:09:10|24028.8|23908.8|24032.01|23912.01|24032.01|23912.01|24028.8|23908.8|10
1635800960000|2021-11-01 21:09:20|24031.98|23911.98|24034.43|23914.43|24034.62|23914.62|24031.04|23911.04|10
1635800970000|2021-11-01 21:09:30|24034.35|23914.35|24034.76|23914.76|24035.56|23915.56|24033.99|23913.99|10
1635800980000|2021-11-01 21:09:40|24040.27|23920.27|24043.86|23923.86|24043.86|23923.86|24040.27|23920.27|10
1635800990000|2021-11-01 21:09:50|24043.37|23923.37|24042.27|23922.27|24043.64|23923.64|24042.27|23922.27|10
1635801000000|2021-11-01 21:10:00|24042.24|23922.24|24044.33|23924.33|24044.7|23924.7|24042.24|23922.24|10
1635801010000|2021-11-01 21:10:10|24044.27|23924.27|24041.62|23921.62|24044.71|23924.71|24041.62|23921.62|10
1635801020000|2021-11-01 21:10:20|24042.58|23922.58|24041.67|23921.67|24043.3|23923.3|24041.67|23921.67|10
1635801030000|2021-11-01 21:10:30|24040.78|23920.78|24040.13|23920.13|24041.79|23921.79|24039.92|23919.92|10
1635801040000|2021-11-01 21:10:40|24038.96|23918.96|24035.11|23915.11|24039.01|23919.01|24035.11|23915.11|10
1635801050000|2021-11-01 21:10:50|24031.21|23911.21|24030.61|23910.61|24032.32|23912.32|24030.61|23910.61|10
1635801060000|2021-11-01 21:11:00|24030.78|23910.78|24025.27|23905.27|24030.86|23910.86|24025.03|23905.03|10
1635801070000|2021-11-01 21:11:10|24024.38|23904.38|24023.42|23903.42|24024.47|23904.47|24022.34|23902.34|10
1635801080000|2021-11-01 21:11:20|24021.48|23901.48|24018.63|23898.63|24021.48|23901.48|24018.24|23898.24|10
1635801090000|2021-11-01 21:11:30|24017.99|23897.99|24016.92|23896.92|24019.07|23899.07|24016.92|23896.92|10
1635801100000|2021-11-01 21:11:40|24016.68|23896.68|24016.23|23896.23|24018.35|23898.35|24016.23|23896.23|10
1635801110000|2021-11-01 21:11:50|24014.11|23894.11|24010.85|23890.85|24014.15|23894.15|24009.95|23889.95|9
1635801120000|2021-11-01 21:12:00|24010.25|23890.25|24003.38|23883.38|24010.25|23890.25|24003.38|23883.38|10
1635801130000|2021-11-01 21:12:10|24001.11|23881.11|24003.67|23883.67|24003.78|23883.78|24000.92|23880.92|10
1635801140000|2021-11-01 21:12:20|24003.47|23883.47|23996.12|23876.12|24006.93|23886.93|23996.12|23876.12|10
1635801150000|2021-11-01 21:12:30|23992.72|23872.72|23992.75|23872.75|23994.63|23874.63|23992.72|23872.72|10
1635801160000|2021-11-01 21:12:40|23992.68|23872.68|23991.26|23871.26|23992.68|23872.68|23990.19|23870.19|10
1635801170000|2021-11-01 21:12:50|23989.88|23869.88|23983.55|23863.55|23990.09|23870.09|23983.55|23863.55|10
1635801180000|2021-11-01 21:13:00|23983.48|23863.48|23991.17|23871.17|23991.17|23871.17|23983.48|23863.48|10
1635801190000|2021-11-01 21:13:10|23990.7|23870.7|23992.18|23872.18|23992.18|23872.18|23990.36|23870.36|10
1635801200000|2021-11-01 21:13:20|23992.67|23872.67|23992.61|23872.61|23994.35|23874.35|23992.42|23872.42|10
1635801210000|2021-11-01 21:13:30|23992.08|23872.08|23993.85|23873.85|23995.81|23875.81|23992.08|23872.08|10
1635801220000|2021-11-01 21:13:40|23993.36|23873.36|23992.57|23872.57|23993.68|23873.68|23992|23872|10
1635801230000|2021-11-01 21:13:50|23991.12|23871.12|24000.03|23880.03|24000.03|23880.03|23991.12|23871.12|10
1635801240000|2021-11-01 21:14:00|24000.5|23880.5|24000.78|23880.78|24001.31|23881.31|24000.5|23880.5|10
1635801250000|2021-11-01 21:14:10|24001.31|23881.31|24004.68|23884.68|24004.68|23884.68|24001.03|23881.03|9
1635801260000|2021-11-01 21:14:20|24002.74|23882.74|24006.87|23886.87|24006.87|23886.87|24002.46|23882.46|10
1635801270000|2021-11-01 21:14:30|24005.94|23885.94|24009.88|23889.88|24011.35|23891.35|24005.94|23885.94|10
1635801280000|2021-11-01 21:14:40|24011.08|23891.08|24014.92|23894.92|24014.92|23894.92|24011.08|23891.08|10
1635801290000|2021-11-01 21:14:50|24014.3|23894.3|24017.42|23897.42|24017.42|23897.42|24013.93|23893.93|9
1635801300000|2021-11-01 21:15:00|24016.94|23896.94|24017.74|23897.74|24017.74|23897.74|24016.55|23896.55|9
1635801310000|2021-11-01 21:15:10|24017.36|23897.36|24020.84|23900.84|24020.84|23900.84|24016.98|23896.98|10
1635801320000|2021-11-01 21:15:20|24019.98|23899.98|24025.1|23905.1|24025.99|23905.99|24019.98|23899.98|10
1635801330000|2021-11-01 21:15:30|24025.72|23905.72|24029.51|23909.51|24029.71|23909.71|24025.72|23905.72|10
1635801340000|2021-11-01 21:15:40|24028.87|23908.87|24028.15|23908.15|24029.55|23909.55|24025.87|23905.87|9
1635801350000|2021-11-01 21:15:50|24029.8|23909.8|24049.33|23929.33|24049.33|23929.33|24028.39|23908.39|10
1635801360000|2021-11-01 21:16:00|24050.86|23930.86|24051.68|23931.68|24052.18|23932.18|24048.96|23928.96|10
1635801370000|2021-11-01 21:16:10|24052.32|23932.32|24054.72|23934.72|24055.46|23935.46|24052.32|23932.32|10
1635801380000|2021-11-01 21:16:20|24054.19|23934.19|24053.11|23933.11|24055.42|23935.42|24053.11|23933.11|10
1635801390000|2021-11-01 21:16:30|24053.4|23933.4|24061.66|23941.66|24061.66|23941.66|24053.4|23933.4|10
1635801400000|2021-11-01 21:16:40|24061.52|23941.52|24062.25|23942.25|24062.25|23942.25|24059.58|23939.58|10
1635801410000|2021-11-01 21:16:50|24062.2|23942.2|24062.09|23942.09|24062.2|23942.2|24060.92|23940.92|10
1635801420000|2021-11-01 21:17:00|24062.32|23942.32|24068.75|23948.75|24068.75|23948.75|24062.32|23942.32|10
1635801430000|2021-11-01 21:17:10|24069.38|23949.38|24070.04|23950.04|24070.04|23950.04|24067.24|23947.24|10
1635801440000|2021-11-01 21:17:20|24069.77|23949.77|24073.07|23953.07|24073.17|23953.17|24069.77|23949.77|10
1635801450000|2021-11-01 21:17:30|24073.32|23953.32|24076.52|23956.52|24076.52|23956.52|24073.32|23953.32|10
1635801460000|2021-11-01 21:17:40|24075.16|23955.16|24077.98|23957.98|24077.98|23957.98|24074.47|23954.47|10
1635801470000|2021-11-01 21:17:50|24078.24|23958.24|24074.38|23954.38|24078.24|23958.24|24073.67|23953.67|10
1635801480000|2021-11-01 21:18:00|24073.43|23953.43|24070.97|23950.97|24074.67|23954.67|24070.48|23950.48|10
1635801490000|2021-11-01 21:18:10|24071.14|23951.14|24073.19|23953.19|24073.19|23953.19|24070.98|23950.98|10
1635801500000|2021-11-01 21:18:20|24072.96|23952.96|24071.1|23951.1|24072.96|23952.96|24070.66|23950.66|10
1635801510000|2021-11-01 21:18:30|24070.66|23950.66|24068.93|23948.93|24070.95|23950.95|24068.93|23948.93|10
1635801520000|2021-11-01 21:18:40|24068.83|23948.83|24070.19|23950.19|24070.41|23950.41|24068.83|23948.83|10
1635801530000|2021-11-01 21:18:50|24070.08|23950.08|24067.96|23947.96|24070.08|23950.08|24067.96|23947.96|9
1635801540000|2021-11-01 21:19:00|24066.48|23946.48|24066.28|23946.28|24067.22|23947.22|24066.17|23946.17|10
1635801550000|2021-11-01 21:19:10|24065.89|23945.89|24065.26|23945.26|24065.89|23945.89|24064.66|23944.66|10
1635801560000|2021-11-01 21:19:20|24065.05|23945.05|24058.7|23938.7|24065.05|23945.05|24058.7|23938.7|10
1635801570000|2021-11-01 21:19:30|24057.42|23937.42|24050.84|23930.84|24057.42|23937.42|24050.84|23930.84|10
1635801580000|2021-11-01 21:19:40|24050.04|23930.04|24045.63|23925.63|24050.12|23930.12|24045.63|23925.63|10
1635801590000|2021-11-01 21:19:50|24045.97|23925.97|24042.16|23922.16|24045.97|23925.97|24041.66|23921.66|10
1635801600000|2021-11-01 21:20:00|24042.25|23922.25|24038.62|23918.62|24042.25|23922.25|24038.59|23918.59|10
1635801610000|2021-11-01 21:20:10|24038.38|23918.38|24032.94|23912.94|24038.42|23918.42|24032.94|23912.94|10
1635801620000|2021-11-01 21:20:20|24033.49|23913.49|24034.16|23914.16|24034.88|23914.88|24033.49|23913.49|10
1635801630000|2021-11-01 21:20:30|24034.14|23914.14|24032.16|23912.16|24034.14|23914.14|24031.54|23911.54|10
1635801640000|2021-11-01 21:20:40|24032.32|23912.32|24040.85|23920.85|24040.85|23920.85|24032.25|23912.25|10
1635801650000|2021-11-01 21:20:50|24041.32|23921.32|24048.92|23928.92|24049|23929|24040.73|23920.73|10
1635801660000|2021-11-01 21:21:00|24050.42|23930.42|24055.08|23935.08|24055.08|23935.08|24050.42|23930.42|10
1635801670000|2021-11-01 21:21:10|24054.61|23934.61|24062.59|23942.59|24062.59|23942.59|24054.38|23934.38|10
1635801680000|2021-11-01 21:21:20|24062.69|23942.69|24067.94|23947.94|24067.94|23947.94|24062.69|23942.69|9
1635801690000|2021-11-01 21:21:30|24068.06|23948.06|24069.54|23949.54|24070.28|23950.28|24068.06|23948.06|9
1635801700000|2021-11-01 21:21:40|24069.36|23949.36|24070.27|23950.27|24070.68|23950.68|24069.36|23949.36|10
1635801710000|2021-11-01 21:21:50|24069.69|23949.69|24070.44|23950.44|24070.61|23950.61|24069.69|23949.69|10
1635801720000|2021-11-01 21:22:00|24069.94|23949.94|24073.19|23953.19|24073.19|23953.19|24069.94|23949.94|10
1635801730000|2021-11-01 21:22:10|24074.75|23954.75|24076.78|23956.78|24076.78|23956.78|24074.75|23954.75|10
1635801740000|2021-11-01 21:22:20|24076.97|23956.97|24076.75|23956.75|24077.08|23957.08|24075.36|23955.36|10
1635801750000|2021-11-01 21:22:30|24076.96|23956.96|24078.62|23958.62|24079.12|23959.12|24076.96|23956.96|10
1635801760000|2021-11-01 21:22:40|24078.36|23958.36|24076.53|23956.53|24078.68|23958.68|24076.53|23956.53|10
1635801770000|2021-11-01 21:22:50|24076.49|23956.49|24075.62|23955.62|24076.56|23956.56|24075.39|23955.39|10
1635801780000|2021-11-01 21:23:00|24075.66|23955.66|24072.87|23952.87|24075.66|23955.66|24072.87|23952.87|10
1635801790000|2021-11-01 21:23:10|24073.46|23953.46|24075.03|23955.03|24075.65|23955.65|24072.58|23952.58|10
1635801800000|2021-11-01 21:23:20|24074.22|23954.22|24070.59|23950.59|24074.91|23954.91|24070.59|23950.59|10
1635801810000|2021-11-01 21:23:30|24070.54|23950.54|24068.75|23948.75|24070.54|23950.54|24068.75|23948.75|10
1635801820000|2021-11-01 21:23:40|24068.57|23948.57|24068.19|23948.19|24068.68|23948.68|24067.45|23947.45|10
1635801830000|2021-11-01 21:23:50|24068.66|23948.66|24070.05|23950.05|24070.59|23950.59|24066.77|23946.77|9
1635801840000|2021-11-01 21:24:00|24070.29|23950.29|24070.62|23950.62|24071.1|23951.1|24069.32|23949.32|10
1635801850000|2021-11-01 21:24:10|24071.75|23951.75|24071.88|23951.88|24072.23|23952.23|24071.03|23951.03|10
1635801860000|2021-11-01 21:24:20|24072.21|23952.21|24071.63|23951.63|24072.69|23952.69|24070.96|23950.96|10
1635801870000|2021-11-01 21:24:30|24071.41|23951.41|24072.75|23952.75|24072.75|23952.75|24071.17|23951.17|9
1635801880000|2021-11-01 21:24:40|24072.65|23952.65|24072.52|23952.52|24073.44|23953.44|24071.52|23951.52|9
1635801890000|2021-11-01 21:24:50|24072.79|23952.79|24073.89|23953.89|24074.36|23954.36|24072.79|23952.79|10
1635801900000|2021-11-01 21:25:00|24073.39|23953.39|24073.77|23953.77|24073.77|23953.77|24072.34|23952.34|10
1635801910000|2021-11-01 21:25:10|24074.8|23954.8|24080.01|23960.01|24080.01|23960.01|24074.8|23954.8|10
1635801920000|2021-11-01 21:25:20|24082.25|23962.25|24084.51|23964.51|24084.97|23964.97|24082.25|23962.25|10
1635801930000|2021-11-01 21:25:30|24083.25|23963.25|24084.9|23964.9|24084.9|23964.9|24082.57|23962.57|10
1635801940000|2021-11-01 21:25:40|24084.87|23964.87|24090.25|23970.25|24090.25|23970.25|24084.87|23964.87|10
1635801950000|2021-11-01 21:25:50|24092.33|23972.33|24094.09|23974.09|24094.43|23974.43|24092.33|23972.33|10
1635801960000|2021-11-01 21:26:00|24093.94|23973.94|24093.02|23973.02|24094.3|23974.3|24093.02|23973.02|9
1635801970000|2021-11-01 21:26:10|24093.42|23973.42|24094.47|23974.47|24094.51|23974.51|24093.05|23973.05|9
1635801980000|2021-11-01 21:26:20|24094.62|23974.62|24094.55|23974.55|24094.66|23974.66|24093.96|23973.96|10
1635801990000|2021-11-01 21:26:30|24094.85|23974.85|24094.83|23974.83|24095.09|23975.09|24093.64|23973.64|10
1635802000000|2021-11-01 21:26:40|24094.87|23974.87|24096.17|23976.17|24096.17|23976.17|24094.69|23974.69|10
1635802010000|2021-11-01 21:26:50|24096.01|23976.01|24095.81|23975.81|24096.77|23976.77|24095.73|23975.73|10
1635802020000|2021-11-01 21:27:00|24095.73|23975.73|24095.31|23975.31|24097.27|23977.27|24095.31|23975.31|10
1635802030000|2021-11-01 21:27:10|24094.84|23974.84|24093.71|23973.71|24094.84|23974.84|24093.41|23973.41|10
1635802040000|2021-11-01 21:27:20|24093.38|23973.38|24089.42|23969.42|24093.76|23973.76|24089.42|23969.42|10
1635802050000|2021-11-01 21:27:30|24089.47|23969.47|24086.51|23966.51|24089.47|23969.47|24085.8|23965.8|10
1635802060000|2021-11-01 21:27:40|24086.47|23966.47|24084.06|23964.06|24086.47|23966.47|24083.47|23963.47|10
1635802070000|2021-11-01 21:27:50|24084.65|23964.65|24083.78|23963.78|24084.67|23964.67|24083.78|23963.78|9
1635802080000|2021-11-01 21:28:00|24083.89|23963.89|24085.68|23965.68|24086.24|23966.24|24083.89|23963.89|10
1635802090000|2021-11-01 21:28:10|24085.75|23965.75|24082.45|23962.45|24085.75|23965.75|24082.11|23962.11|10
1635802100000|2021-11-01 21:28:20|24081.88|23961.88|24077.45|23957.45|24082.08|23962.08|24077.24|23957.24|10
1635802110000|2021-11-01 21:28:30|24077.41|23957.41|24075.91|23955.91|24077.6|23957.6|24075.91|23955.91|8
1635802120000|2021-11-01 21:28:40|24076.12|23956.12|24074.99|23954.99|24078.56|23958.56|24074.61|23954.61|10
1635802130000|2021-11-01 21:28:50|24074.82|23954.82|24072.39|23952.39|24074.82|23954.82|24072.39|23952.39|10
1635802140000|2021-11-01 21:29:00|24072.55|23952.55|24072.14|23952.14|24073.27|23953.27|24071.81|23951.81|10
1635802150000|2021-11-01 21:29:10|24071.99|23951.99|24068.66|23948.66|24071.99|23951.99|24068.35|23948.35|10
1635802160000|2021-11-01 21:29:20|24068.2|23948.2|24068.79|23948.79|24068.84|23948.84|24067.47|23947.47|9
1635802170000|2021-11-01 21:29:30|24068.47|23948.47|24069.01|23949.01|24069.43|23949.43|24068.18|23948.18|10
1635802180000|2021-11-01 21:29:40|24068.95|23948.95|24065.86|23945.86|24068.95|23948.95|24065.46|23945.46|10
1635802190000|2021-11-01 21:29:50|24066.69|23946.69|24066.6|23946.6|24066.69|23946.69|24065.75|23945.75|9
1635802200000|2021-11-01 21:30:00|24066.37|23946.37|24066.39|23946.39|24067.84|23947.84|24066.37|23946.37|10
1635802210000|2021-11-01 21:30:10|24066.61|23946.61|24066.65|23946.65|24066.65|23946.65|24065.87|23945.87|9
1635802220000|2021-11-01 21:30:20|24067.31|23947.31|24069.38|23949.38|24070.7|23950.7|24067.31|23947.31|10
1635802230000|2021-11-01 21:30:30|24069.15|23949.15|24068.03|23948.03|24069.91|23949.91|24067.67|23947.67|9
1635802240000|2021-11-01 21:30:40|24067.83|23947.83|24066.75|23946.75|24067.83|23947.83|24066.32|23946.32|10
1635802250000|2021-11-01 21:30:50|24066.58|23946.58|24067.1|23947.1|24067.41|23947.41|24066.55|23946.55|10
1635802260000|2021-11-01 21:31:00|24067.24|23947.24|24067.49|23947.49|24068.75|23948.75|24067.24|23947.24|10
1635802270000|2021-11-01 21:31:10|24067.32|23947.32|24066.83|23946.83|24068.54|23948.54|24066.83|23946.83|8
1635802280000|2021-11-01 21:31:20|24066.63|23946.63|24066.53|23946.53|24067.18|23947.18|24066.04|23946.04|10
1635802290000|2021-11-01 21:31:30|24067.19|23947.19|24062.45|23942.45|24067.19|23947.19|24062.45|23942.45|10
1635802300000|2021-11-01 21:31:40|24062.28|23942.28|24060.67|23940.67|24062.28|23942.28|24060.67|23940.67|10
1635802310000|2021-11-01 21:31:50|24060.62|23940.62|24061.74|23941.74|24061.74|23941.74|24059.15|23939.15|9
1635802320000|2021-11-01 21:32:00|24061.6|23941.6|24060.61|23940.61|24062.26|23942.26|24060.61|23940.61|10
1635802330000|2021-11-01 21:32:10|24061.19|23941.19|24058.12|23938.12|24061.62|23941.62|24058.12|23938.12|10
1635802340000|2021-11-01 21:32:20|24057.27|23937.27|24057.01|23937.01|24058.69|23938.69|24055.87|23935.87|10
1635802350000|2021-11-01 21:32:30|24057.86|23937.86|24061.15|23941.15|24062.82|23942.82|24057.86|23937.86|10
1635802360000|2021-11-01 21:32:40|24062.48|23942.48|24062.2|23942.2|24063.54|23943.54|24061.97|23941.97|10
1635802370000|2021-11-01 21:32:50|24061.91|23941.91|24060.65|23940.65|24061.91|23941.91|24060.5|23940.5|10
1635802380000|2021-11-01 21:33:00|24060.54|23940.54|24058.2|23938.2|24060.66|23940.66|24058.2|23938.2|10
1635802390000|2021-11-01 21:33:10|24058.39|23938.39|24059.2|23939.2|24059.96|23939.96|24058.39|23938.39|10
1635802400000|2021-11-01 21:33:20|24058.93|23938.93|24058.51|23938.51|24059.28|23939.28|24058.15|23938.15|10
1635802410000|2021-11-01 21:33:30|24057.5|23937.5|24059.56|23939.56|24059.56|23939.56|24057.5|23937.5|10
1635802420000|2021-11-01 21:33:40|24059.8|23939.8|24056.08|23936.08|24060.04|23940.04|24056.08|23936.08|10
1635802430000|2021-11-01 21:33:50|24055.34|23935.34|24054.97|23934.97|24056.11|23936.11|24054.27|23934.27|10
1635802440000|2021-11-01 21:34:00|24054.78|23934.78|24050.92|23930.92|24054.78|23934.78|24050.92|23930.92|10
1635802450000|2021-11-01 21:34:10|24050.67|23930.67|24046.59|23926.59|24050.67|23930.67|24046.03|23926.03|10
1635802460000|2021-11-01 21:34:20|24046.53|23926.53|24043.51|23923.51|24046.74|23926.74|24043.51|23923.51|9
1635802470000|2021-11-01 21:34:30|24043.28|23923.28|24041.97|23921.97|24043.28|23923.28|24041.97|23921.97|10
1635802480000|2021-11-01 21:34:40|24042.19|23922.19|24042.23|23922.23|24042.23|23922.23|24040.66|23920.66|10
1635802490000|2021-11-01 21:34:50|24042.04|23922.04|24040.45|23920.45|24042.09|23922.09|24040.25|23920.25|10
1635802500000|2021-11-01 21:35:00|24040.29|23920.29|24037.53|23917.53|24040.4|23920.4|24037.53|23917.53|9
1635802510000|2021-11-01 21:35:10|24037.28|23917.28|24034.53|23914.53|24037.28|23917.28|24033.04|23913.04|9
1635802520000|2021-11-01 21:35:20|24035.02|23915.02|24028.09|23908.09|24035.02|23915.02|24028.09|23908.09|9
1635802530000|2021-11-01 21:35:30|24028.45|23908.45|24033.67|23913.67|24033.67|23913.67|24028.34|23908.34|10
1635802540000|2021-11-01 21:35:40|24034.45|23914.45|24032.04|23912.04|24034.99|23914.99|24032.04|23912.04|10
1635802550000|2021-11-01 21:35:50|24031.54|23911.54|24029.96|23909.96|24031.54|23911.54|24029.96|23909.96|9
1635802560000|2021-11-01 21:36:00|24029.1|23909.1|24027.67|23907.67|24029.1|23909.1|24027.35|23907.35|10
1635802570000|2021-11-01 21:36:10|24027.3|23907.3|24025.98|23905.98|24028.22|23908.22|24024.94|23904.94|10
1635802580000|2021-11-01 21:36:20|24025.91|23905.91|24025.88|23905.88|24026.84|23906.84|24025.88|23905.88|10
1635802590000|2021-11-01 21:36:30|24025.71|23905.71|24024.79|23904.79|24026.24|23906.24|24024.59|23904.59|10
1635802600000|2021-11-01 21:36:40|24024.18|23904.18|24023.49|23903.49|24024.42|23904.42|24022.17|23902.17|10
1635802610000|2021-11-01 21:36:50|24023.42|23903.42|24024.2|23904.2|24024.86|23904.86|24023.42|23903.42|10
1635802620000|2021-11-01 21:37:00|24023.83|23903.83|24019.38|23899.38|24024.07|23904.07|24019.38|23899.38|10
1635802630000|2021-11-01 21:37:10|24019.52|23899.52|24018.79|23898.79|24021.09|23901.09|24018.79|23898.79|10
1635802640000|2021-11-01 21:37:20|24018.13|23898.13|24011.4|23891.4|24018.13|23898.13|24011.4|23891.4|10
1635802650000|2021-11-01 21:37:30|24011.56|23891.56|24003.78|23883.78|24012.3|23892.3|24003.78|23883.78|10
1635802660000|2021-11-01 21:37:40|24004.49|23884.49|24004.46|23884.46|24004.61|23884.61|24003.15|23883.15|10
1635802670000|2021-11-01 21:37:50|24004.62|23884.62|24003.84|23883.84|24004.62|23884.62|24003.84|23883.84|10
1635802680000|2021-11-01 21:38:00|24004.44|23884.44|24004.79|23884.79|24004.79|23884.79|24003.43|23883.43|10
1635802690000|2021-11-01 21:38:10|24004.8|23884.8|24003.86|23883.86|24004.8|23884.8|24003.86|23883.86|10
1635802700000|2021-11-01 21:38:20|24004.14|23884.14|24004.6|23884.6|24004.77|23884.77|24003.84|23883.84|9
1635802710000|2021-11-01 21:38:30|24004.97|23884.97|24005.2|23885.2|24005.2|23885.2|24003.53|23883.53|9
1635802720000|2021-11-01 21:38:40|24005.1|23885.1|24006.19|23886.19|24007.35|23887.35|24005.02|23885.02|10
1635802730000|2021-11-01 21:38:50|24006.03|23886.03|24009.44|23889.44|24009.84|23889.84|24006.03|23886.03|10
1635802740000|2021-11-01 21:39:00|24009.51|23889.51|24013.67|23893.67|24013.67|23893.67|24009.41|23889.41|10
1635802750000|2021-11-01 21:39:10|24013.83|23893.83|24015.38|23895.38|24015.38|23895.38|24013.16|23893.16|10
1635802760000|2021-11-01 21:39:20|24015.76|23895.76|24017.28|23897.28|24017.28|23897.28|24015.76|23895.76|9
1635802770000|2021-11-01 21:39:30|24018.02|23898.02|24024.29|23904.29|24024.29|23904.29|24018.02|23898.02|10
1635802780000|2021-11-01 21:39:40|24024.59|23904.59|24028.28|23908.28|24028.28|23908.28|24024.59|23904.59|10
1635802790000|2021-11-01 21:39:50|24028.94|23908.94|24031.09|23911.09|24031.4|23911.4|24028.94|23908.94|10
1635802800000|2021-11-01 21:40:00|24031.13|23911.13|24032.49|23912.49|24032.49|23912.49|24030.96|23910.96|10
1635802810000|2021-11-01 21:40:10|24032.59|23912.59|24034.61|23914.61|24034.75|23914.75|24032.59|23912.59|10
1635802820000|2021-11-01 21:40:20|24037.46|23917.46|24049.85|23929.85|24049.85|23929.85|24037.46|23917.46|10
1635802830000|2021-11-01 21:40:30|24049.74|23929.74|24062.87|23942.87|24063.23|23943.23|24049.7|23929.7|10
1635802840000|2021-11-01 21:40:40|24064.15|23944.15|24070.28|23950.28|24070.28|23950.28|24063.87|23943.87|10
1635802850000|2021-11-01 21:40:50|24070.44|23950.44|24073.78|23953.78|24073.78|23953.78|24070.44|23950.44|10
1635802860000|2021-11-01 21:41:00|24073.73|23953.73|24075.1|23955.1|24075.16|23955.16|24073.61|23953.61|10
1635802870000|2021-11-01 21:41:10|24075.3|23955.3|24077.24|23957.24|24077.45|23957.45|24075.3|23955.3|10
1635802880000|2021-11-01 21:41:20|24077.29|23957.29|24080.79|23960.79|24080.79|23960.79|24075.77|23955.77|9
1635802890000|2021-11-01 21:41:30|24080.09|23960.09|24082.29|23962.29|24083.85|23963.85|24079.7|23959.7|10
1635802900000|2021-11-01 21:41:40|24083.15|23963.15|24083.44|23963.44|24083.93|23963.93|24083.15|23963.15|10
1635802910000|2021-11-01 21:41:50|24083.18|23963.18|24083.52|23963.52|24083.84|23963.84|24083.18|23963.18|10
1635802920000|2021-11-01 21:42:00|24083.23|23963.23|24084.15|23964.15|24085.66|23965.66|24083.23|23963.23|10
1635802930000|2021-11-01 21:42:10|24084.53|23964.53|24087.31|23967.31|24087.31|23967.31|24084.06|23964.06|9
1635802940000|2021-11-01 21:42:20|24086.45|23966.45|24084.84|23964.84|24087.66|23967.66|24084.84|23964.84|9
1635802950000|2021-11-01 21:42:30|24086.55|23966.55|24081.24|23961.24|24086.64|23966.64|24080.56|23960.56|10
1635802960000|2021-11-01 21:42:40|24081.25|23961.25|24084.03|23964.03|24085.18|23965.18|24080.9|23960.9|10
1635802970000|2021-11-01 21:42:50|24083.1|23963.1|24084.79|23964.79|24085.14|23965.14|24082.46|23962.46|10
1635802980000|2021-11-01 21:43:00|24084.33|23964.33|24084.1|23964.1|24085.09|23965.09|24084.05|23964.05|10
1635802990000|2021-11-01 21:43:10|24084.09|23964.09|24085.32|23965.32|24085.37|23965.37|24083.42|23963.42|10
1635803000000|2021-11-01 21:43:20|24085.72|23965.72|24085.78|23965.78|24086.16|23966.16|24084.07|23964.07|10
1635803010000|2021-11-01 21:43:30|24086.26|23966.26|24086.26|23966.26|24088.05|23968.05|24086.26|23966.26|10
1635803020000|2021-11-01 21:43:40|24086.32|23966.32|24085.33|23965.33|24086.49|23966.49|24084.52|23964.52|10
1635803030000|2021-11-01 21:43:50|24086.46|23966.46|24083.58|23963.58|24086.56|23966.56|24083.58|23963.58|9
1635803040000|2021-11-01 21:44:00|24083.15|23963.15|24083.16|23963.16|24083.67|23963.67|24083.13|23963.13|10
1635803050000|2021-11-01 21:44:10|24082.91|23962.91|24077.81|23957.81|24083.43|23963.43|24076.89|23956.89|10
1635803060000|2021-11-01 21:44:20|24078.15|23958.15|24078.56|23958.56|24078.86|23958.86|24077.94|23957.94|10
1635803070000|2021-11-01 21:44:30|24078.54|23958.54|24078.4|23958.4|24078.54|23958.54|24077.41|23957.41|10
1635803080000|2021-11-01 21:44:40|24080.63|23960.63|24079.94|23959.94|24080.63|23960.63|24078.2|23958.2|10
1635803090000|2021-11-01 21:44:50|24080.09|23960.09|24078.93|23958.93|24081.02|23961.02|24078.79|23958.79|10
1635803100000|2021-11-01 21:45:00|24080.49|23960.49|24081.84|23961.84|24081.84|23961.84|24078.75|23958.75|10
1635803110000|2021-11-01 21:45:10|24081.57|23961.57|24082.5|23962.5|24082.73|23962.73|24081.51|23961.51|10
1635803120000|2021-11-01 21:45:20|24082.05|23962.05|24086.24|23966.24|24086.24|23966.24|24082.05|23962.05|10
1635803130000|2021-11-01 21:45:30|24086.59|23966.59|24087.83|23967.83|24087.93|23967.93|24085.52|23965.52|10
1635803140000|2021-11-01 21:45:40|24087.86|23967.86|24089.18|23969.18|24089.18|23969.18|24087.86|23967.86|10
1635803150000|2021-11-01 21:45:50|24089.22|23969.22|24092.35|23972.35|24092.35|23972.35|24089.22|23969.22|10
1635803160000|2021-11-01 21:46:00|24093.24|23973.24|24096.6|23976.6|24096.6|23976.6|24092.8|23972.8|10
1635803170000|2021-11-01 21:46:10|24096.92|23976.92|24102.41|23982.41|24102.41|23982.41|24096.52|23976.52|10
1635803180000|2021-11-01 21:46:20|24103.63|23983.63|24108.17|23988.17|24108.17|23988.17|24103.44|23983.44|10
1635803190000|2021-11-01 21:46:30|24108.61|23988.61|24108.24|23988.24|24109.38|23989.38|24108.02|23988.02|10
1635803200000|2021-11-01 21:46:40|24106.33|23986.33|24110.41|23990.41|24110.41|23990.41|24106.33|23986.33|9
1635803210000|2021-11-01 21:46:50|24111.06|23991.06|24109.41|23989.41|24111.06|23991.06|24109.31|23989.31|10
1635803220000|2021-11-01 21:47:00|24108.93|23988.93|24105.16|23985.16|24108.93|23988.93|24105.16|23985.16|10
1635803230000|2021-11-01 21:47:10|24104.87|23984.87|24104.61|23984.61|24106.58|23986.58|24104.61|23984.61|10
1635803240000|2021-11-01 21:47:20|24104.4|23984.4|24097.59|23977.59|24104.4|23984.4|24097.59|23977.59|10
1635803250000|2021-11-01 21:47:30|24097.79|23977.79|24091.83|23971.83|24097.79|23977.79|24091.83|23971.83|10
1635803260000|2021-11-01 21:47:40|24091.27|23971.27|24091.64|23971.64|24092.75|23972.75|24091.17|23971.17|10
1635803270000|2021-11-01 21:47:50|24094.55|23974.55|24096.24|23976.24|24096.89|23976.89|24094.55|23974.55|10
1635803280000|2021-11-01 21:48:00|24095.95|23975.95|24098.98|23978.98|24099.21|23979.21|24095.93|23975.93|10
1635803290000|2021-11-01 21:48:10|24098.99|23978.99|24098.08|23978.08|24100.02|23980.02|24098.08|23978.08|10
1635803300000|2021-11-01 21:48:20|24099.11|23979.11|24100.53|23980.53|24100.53|23980.53|24098.58|23978.58|10
1635803310000|2021-11-01 21:48:30|24100.27|23980.27|24099.04|23979.04|24100.78|23980.78|24098.77|23978.77|10
1635803320000|2021-11-01 21:48:40|24099.15|23979.15|24098.3|23978.3|24099.15|23979.15|24096.78|23976.78|10
1635803330000|2021-11-01 21:48:50|24098.55|23978.55|24096.64|23976.64|24098.73|23978.73|24095.8|23975.8|10
1635803340000|2021-11-01 21:49:00|24096.63|23976.63|24094.58|23974.58|24096.63|23976.63|24094.28|23974.28|10
1635803350000|2021-11-01 21:49:10|24094.71|23974.71|24089.99|23969.99|24094.71|23974.71|24089.99|23969.99|10
1635803360000|2021-11-01 21:49:20|24089.9|23969.9|24091.86|23971.86|24091.86|23971.86|24089.9|23969.9|10
1635803370000|2021-11-01 21:49:30|24091.44|23971.44|24091.35|23971.35|24092.06|23972.06|24091.02|23971.02|10
1635803380000|2021-11-01 21:49:40|24092.22|23972.22|24093.73|23973.73|24093.73|23973.73|24092.22|23972.22|10
1635803390000|2021-11-01 21:49:50|24094.59|23974.59|24096.23|23976.23|24096.23|23976.23|24094.07|23974.07|10
1635803400000|2021-11-01 21:50:00|24096.26|23976.26|24096|23976|24096.63|23976.63|24094.7|23974.7|10
1635803410000|2021-11-01 21:50:10|24095.94|23975.94|24096.31|23976.31|24097.79|23977.79|24095.91|23975.91|10
1635803420000|2021-11-01 21:50:20|24096.97|23976.97|24097.28|23977.28|24098.09|23978.09|24096.57|23976.57|10
1635803430000|2021-11-01 21:50:30|24097.71|23977.71|24098.62|23978.62|24098.62|23978.62|24097.12|23977.12|10
1635803440000|2021-11-01 21:50:40|24098.66|23978.66|24099.8|23979.8|24100.25|23980.25|24098.13|23978.13|10
1635803450000|2021-11-01 21:50:50|24099.72|23979.72|24104.42|23984.42|24104.42|23984.42|24099.72|23979.72|10
1635803460000|2021-11-01 21:51:00|24104.52|23984.52|24107.55|23987.55|24107.58|23987.58|24104.52|23984.52|10
1635803470000|2021-11-01 21:51:10|24106.29|23986.29|24102.11|23982.11|24106.29|23986.29|24102.11|23982.11|9
1635803480000|2021-11-01 21:51:20|24102.19|23982.19|24095.18|23975.18|24102.19|23982.19|24095.18|23975.18|10
1635803490000|2021-11-01 21:51:30|24094.41|23974.41|24101.22|23981.22|24101.22|23981.22|24094.16|23974.16|10
1635803500000|2021-11-01 21:51:40|24101.27|23981.27|24102.16|23982.16|24102.16|23982.16|24099.69|23979.69|10
1635803510000|2021-11-01 21:51:50|24102.19|23982.19|24103.06|23983.06|24103.25|23983.25|24101.66|23981.66|10
1635803520000|2021-11-01 21:52:00|24102.62|23982.62|24103.83|23983.83|24104.47|23984.47|24102.62|23982.62|10
1635803530000|2021-11-01 21:52:10|24103.54|23983.54|24103.48|23983.48|24103.64|23983.64|24102.11|23982.11|10
1635803540000|2021-11-01 21:52:20|24103.42|23983.42|24102.28|23982.28|24103.82|23983.82|24102.18|23982.18|9
1635803550000|2021-11-01 21:52:30|24102.98|23982.98|24102.95|23982.95|24103.87|23983.87|24102.73|23982.73|10
1635803560000|2021-11-01 21:52:40|24104.24|23984.24|24102.24|23982.24|24104.24|23984.24|24102.11|23982.11|10
1635803570000|2021-11-01 21:52:50|24103.21|23983.21|24104.75|23984.75|24105.09|23985.09|24103.21|23983.21|10
1635803580000|2021-11-01 21:53:00|24104.78|23984.78|24104.5|23984.5|24104.78|23984.78|24103.91|23983.91|10
1635803590000|2021-11-01 21:53:10|24104.47|23984.47|24100.4|23980.4|24104.47|23984.47|24100.4|23980.4|9
1635803600000|2021-11-01 21:53:20|24100.58|23980.58|24101.54|23981.54|24102.49|23982.49|24099.24|23979.24|10
1635803610000|2021-11-01 21:53:30|24101.47|23981.47|24103.43|23983.43|24103.62|23983.62|24101.2|23981.2|10
1635803620000|2021-11-01 21:53:40|24103.8|23983.8|24105.17|23985.17|24106.04|23986.04|24103.76|23983.76|9
1635803630000|2021-11-01 21:53:50|24106.25|23986.25|24106.61|23986.61|24107.36|23987.36|24106.25|23986.25|9
1635803640000|2021-11-01 21:54:00|24106.74|23986.74|24110.7|23990.7|24110.7|23990.7|24106.53|23986.53|10
1635803650000|2021-11-01 21:54:10|24111.61|23991.61|24119.23|23999.23|24119.54|23999.54|24111.61|23991.61|10
1635803660000|2021-11-01 21:54:20|24119.49|23999.49|24126.4|24006.4|24126.6|24006.6|24119.49|23999.49|10
1635803670000|2021-11-01 21:54:30|24126.76|24006.76|24127.03|24007.03|24127.37|24007.37|24126.47|24006.47|9
1635803680000|2021-11-01 21:54:40|24126.54|24006.54|24121.86|24001.86|24126.54|24006.54|24121.86|24001.86|10
1635803690000|2021-11-01 21:54:50|24121.9|24001.9|24123.91|24003.91|24123.91|24003.91|24121.42|24001.42|9
1635803700000|2021-11-01 21:55:00|24124.49|24004.49|24123.06|24003.06|24124.49|24004.49|24123.06|24003.06|10
1635803710000|2021-11-01 21:55:10|24123.36|24003.36|24119.27|23999.27|24123.36|24003.36|24119.27|23999.27|10
1635803720000|2021-11-01 21:55:20|24119.59|23999.59|24114.23|23994.23|24119.92|23999.92|24114|23994|10
1635803730000|2021-11-01 21:55:30|24113.72|23993.72|24113.35|23993.35|24113.72|23993.72|24112.26|23992.26|10
1635803740000|2021-11-01 21:55:40|24113.75|23993.75|24110.82|23990.82|24113.86|23993.86|24110.82|23990.82|10
1635803750000|2021-11-01 21:55:50|24110.39|23990.39|24110.25|23990.25|24110.39|23990.39|24109.16|23989.16|10
1635803760000|2021-11-01 21:56:00|24110.23|23990.23|24105.5|23985.5|24110.71|23990.71|24105.5|23985.5|10
1635803770000|2021-11-01 21:56:10|24105.52|23985.52|24103.55|23983.55|24105.52|23985.52|24103.05|23983.05|9
1635803780000|2021-11-01 21:56:20|24102.51|23982.51|24101.59|23981.59|24102.51|23982.51|24100.87|23980.87|10
1635803790000|2021-11-01 21:56:30|24102.15|23982.15|24105.45|23985.45|24105.45|23985.45|24101.7|23981.7|10
1635803800000|2021-11-01 21:56:40|24105.72|23985.72|24111.61|23991.61|24111.61|23991.61|24105.49|23985.49|10
1635803810000|2021-11-01 21:56:50|24111.93|23991.93|24113.96|23993.96|24114.58|23994.58|24111.89|23991.89|10
1635803820000|2021-11-01 21:57:00|24113.38|23993.38|24111.98|23991.98|24113.8|23993.8|24111.33|23991.33|9
1635803830000|2021-11-01 21:57:10|24111.29|23991.29|24110.86|23990.86|24111.81|23991.81|24110.47|23990.47|10
1635803840000|2021-11-01 21:57:20|24110.89|23990.89|24109.33|23989.33|24110.9|23990.9|24109.33|23989.33|9
1635803850000|2021-11-01 21:57:30|24109.94|23989.94|24110.81|23990.81|24110.81|23990.81|24109.23|23989.23|10
1635803860000|2021-11-01 21:57:40|24110.74|23990.74|24113.03|23993.03|24113.16|23993.16|24110.63|23990.63|10
1635803870000|2021-11-01 21:57:50|24112.85|23992.85|24111.71|23991.71|24112.9|23992.9|24111.58|23991.58|9
1635803880000|2021-11-01 21:58:00|24111.82|23991.82|24111.05|23991.05|24112.83|23992.83|24110.99|23990.99|8
1635803890000|2021-11-01 21:58:10|24110.93|23990.93|24109.67|23989.67|24110.93|23990.93|24109.46|23989.46|10
1635803900000|2021-11-01 21:58:20|24108.51|23988.51|24108.57|23988.57|24108.87|23988.87|24108.14|23988.14|10
1635803910000|2021-11-01 21:58:30|24109.16|23989.16|24110.37|23990.37|24110.37|23990.37|24108.34|23988.34|10
1635803920000|2021-11-01 21:58:40|24109.73|23989.73|24109.1|23989.1|24109.73|23989.73|24109.04|23989.04|9
1635803930000|2021-11-01 21:58:50|24107.82|23987.82|24108.91|23988.91|24109.09|23989.09|24107.55|23987.55|9
1635803940000|2021-11-01 21:59:00|24107.54|23987.54|24105.62|23985.62|24108.55|23988.55|24105.22|23985.22|9
1635803950000|2021-11-01 21:59:10|24105.45|23985.45|24106.27|23986.27|24106.27|23986.27|24103.84|23983.84|9
1635803960000|2021-11-01 21:59:20|24106.24|23986.24|24106.33|23986.33|24107.99|23987.99|24105.7|23985.7|10
1635803970000|2021-11-01 21:59:30|24104.18|23984.18|24097.66|23977.66|24104.18|23984.18|24097.66|23977.66|10
1635803980000|2021-11-01 21:59:40|24096.56|23976.56|24093.17|23973.17|24096.64|23976.64|24093.17|23973.17|8
1635803990000|2021-11-01 21:59:50|24094.54|23974.54|24094.47|23974.47|24095.05|23975.05|24093.45|23973.45|10
1635804000000|2021-11-01 22:00:00|24095.46|23975.46|24090.58|23970.58|24095.46|23975.46|24090.58|23970.58|10
1635804010000|2021-11-01 22:00:10|24091.3|23971.3|24095.56|23975.56|24095.56|23975.56|24091.3|23971.3|10
1635804020000|2021-11-01 22:00:20|24096.33|23976.33|24097.88|23977.88|24097.88|23977.88|24093.04|23973.04|10
1635804030000|2021-11-01 22:00:30|24097.38|23977.38|24103.06|23983.06|24103.23|23983.23|24097.38|23977.38|10
1635804040000|2021-11-01 22:00:40|24104.48|23984.48|24110.97|23990.97|24111.52|23991.52|24104.48|23984.48|10
1635804050000|2021-11-01 22:00:50|24112.02|23992.02|24122.06|24002.06|24122.06|24002.06|24112.02|23992.02|10
1635804060000|2021-11-01 22:01:00|24122.47|24002.47|24127.64|24007.64|24127.64|24007.64|24122.47|24002.47|10
1635804070000|2021-11-01 22:01:10|24129.45|24009.45|24129.9|24009.9|24131.14|24011.14|24128.06|24008.06|10
1635804080000|2021-11-01 22:01:20|24130.6|24010.6|24134.05|24014.05|24134.06|24014.06|24130.37|24010.37|10
1635804090000|2021-11-01 22:01:30|24133.13|24013.13|24124.37|24004.37|24133.13|24013.13|24124.37|24004.37|10
1635804100000|2021-11-01 22:01:40|24123.2|24003.2|24117.91|23997.91|24123.2|24003.2|24117.71|23997.71|10
1635804110000|2021-11-01 22:01:50|24115.8|23995.8|24120.77|24000.77|24121.89|24001.89|24115.8|23995.8|10
1635804120000|2021-11-01 22:02:00|24122.14|24002.14|24130.79|24010.79|24130.79|24010.79|24122.14|24002.14|10
1635804130000|2021-11-01 22:02:10|24131.14|24011.14|24135.39|24015.39|24135.39|24015.39|24130.05|24010.05|10
1635804140000|2021-11-01 22:02:20|24136.35|24016.35|24137.48|24017.48|24138.1|24018.1|24136.17|24016.17|10
1635804150000|2021-11-01 22:02:30|24138.36|24018.36|24135.28|24015.28|24138.36|24018.36|24134.79|24014.79|10
1635804160000|2021-11-01 22:02:40|24135.13|24015.13|24130.61|24010.61|24135.13|24015.13|24130.61|24010.61|10
1635804170000|2021-11-01 22:02:50|24130.53|24010.53|24132.38|24012.38|24132.38|24012.38|24130.25|24010.25|10
1635804180000|2021-11-01 22:03:00|24133.24|24013.24|24130.11|24010.11|24133.24|24013.24|24130.11|24010.11|10
1635804190000|2021-11-01 22:03:10|24130.93|24010.93|24132.64|24012.64|24133.15|24013.15|24129.82|24009.82|10
1635804200000|2021-11-01 22:03:20|24132.5|24012.5|24133.77|24013.77|24134.71|24014.71|24131.39|24011.39|9
1635804210000|2021-11-01 22:03:30|24134.45|24014.45|24135.83|24015.83|24137.21|24017.21|24134.45|24014.45|10
1635804220000|2021-11-01 22:03:40|24135.69|24015.69|24135.28|24015.28|24137.21|24017.21|24135.05|24015.05|10
1635804230000|2021-11-01 22:03:50|24136.03|24016.03|24136.43|24016.43|24137.15|24017.15|24135.57|24015.57|10
1635804240000|2021-11-01 22:04:00|24136.54|24016.54|24136.13|24016.13|24136.67|24016.67|24136.13|24016.13|9
1635804250000|2021-11-01 22:04:10|24136.02|24016.02|24130.57|24010.57|24136.02|24016.02|24130.57|24010.57|10
1635804260000|2021-11-01 22:04:20|24129.05|24009.05|24124.2|24004.2|24129.05|24009.05|24123.97|24003.97|10
1635804270000|2021-11-01 22:04:30|24123.94|24003.94|24120.11|24000.11|24123.94|24003.94|24118.96|23998.96|10
1635804280000|2021-11-01 22:04:40|24119.94|23999.94|24126.63|24006.63|24126.92|24006.92|24119.94|23999.94|10
1635804290000|2021-11-01 22:04:50|24129.53|24009.53|24128.94|24008.94|24130.7|24010.7|24128.83|24008.83|10
1635804300000|2021-11-01 22:05:00|24128.58|24008.58|24129.02|24009.02|24129.19|24009.19|24125.77|24005.77|10
1635804310000|2021-11-01 22:05:10|24130.77|24010.77|24131.46|24011.46|24132.43|24012.43|24130.44|24010.44|10
1635804320000|2021-11-01 22:05:20|24131.43|24011.43|24132.1|24012.1|24133.16|24013.16|24130.92|24010.92|10
1635804330000|2021-11-01 22:05:30|24132.29|24012.29|24127.31|24007.31|24132.37|24012.37|24127.31|24007.31|9
1635804340000|2021-11-01 22:05:40|24127.68|24007.68|24125.75|24005.75|24127.95|24007.95|24125.75|24005.75|10
1635804350000|2021-11-01 22:05:50|24125.16|24005.16|24124.68|24004.68|24125.83|24005.83|24123.94|24003.94|10
1635804360000|2021-11-01 22:06:00|24123.59|24003.59|24128.16|24008.16|24128.16|24008.16|24123.59|24003.59|10
1635804370000|2021-11-01 22:06:10|24126.98|24006.98|24128.38|24008.38|24130.11|24010.11|24126.98|24006.98|10
1635804380000|2021-11-01 22:06:20|24129.28|24009.28|24131.62|24011.62|24131.62|24011.62|24129.28|24009.28|10
1635804390000|2021-11-01 22:06:30|24132.38|24012.38|24134.77|24014.77|24135.44|24015.44|24132.38|24012.38|10
1635804400000|2021-11-01 22:06:40|24134.67|24014.67|24136.48|24016.48|24136.81|24016.81|24134.67|24014.67|10
1635804410000|2021-11-01 22:06:50|24136.78|24016.78|24140.68|24020.68|24142.45|24022.45|24136.78|24016.78|10
1635804420000|2021-11-01 22:07:00|24140.96|24020.96|24141.78|24021.78|24142.18|24022.18|24139.88|24019.88|10
1635804430000|2021-11-01 22:07:10|24141.55|24021.55|24143.03|24023.03|24143.91|24023.91|24141.55|24021.55|10
1635804440000|2021-11-01 22:07:20|24142.31|24022.31|24136.61|24016.61|24144.34|24024.34|24136.61|24016.61|10
1635804450000|2021-11-01 22:07:30|24133.4|24013.4|24141.84|24021.84|24141.84|24021.84|24133.4|24013.4|10
1635804460000|2021-11-01 22:07:40|24142.57|24022.57|24143.79|24023.79|24143.87|24023.87|24142.44|24022.44|10
1635804470000|2021-11-01 22:07:50|24143.4|24023.4|24144.08|24024.08|24144.83|24024.83|24142.57|24022.57|9
1635804480000|2021-11-01 22:08:00|24143.08|24023.08|24143.15|24023.15|24143.15|24023.15|24141.92|24021.92|10
1635804490000|2021-11-01 22:08:10|24144.12|24024.12|24139.65|24019.65|24144.12|24024.12|24139.65|24019.65|10
1635804500000|2021-11-01 22:08:20|24139.32|24019.32|24133.97|24013.97|24139.32|24019.32|24133.97|24013.97|9
1635804510000|2021-11-01 22:08:30|24133.58|24013.58|24137.75|24017.75|24137.75|24017.75|24133.58|24013.58|10
1635804520000|2021-11-01 22:08:40|24137.65|24017.65|24139.06|24019.06|24139.06|24019.06|24137.65|24017.65|10
1635804530000|2021-11-01 22:08:50|24139.28|24019.28|24140.39|24020.39|24140.67|24020.67|24138.77|24018.77|10
1635804540000|2021-11-01 22:09:00|24140.29|24020.29|24140.99|24020.99|24141.04|24021.04|24140.21|24020.21|10
1635804550000|2021-11-01 22:09:10|24140.93|24020.93|24142.71|24022.71|24142.94|24022.94|24140.93|24020.93|10
1635804560000|2021-11-01 22:09:20|24142.93|24022.93|24142.48|24022.48|24142.93|24022.93|24140.94|24020.94|10
1635804570000|2021-11-01 22:09:30|24143.38|24023.38|24141.2|24021.2|24143.38|24023.38|24140.99|24020.99|10
1635804580000|2021-11-01 22:09:40|24141.09|24021.09|24138.19|24018.19|24141.09|24021.09|24137.27|24017.27|9
1635804590000|2021-11-01 22:09:50|24138.6|24018.6|24139.11|24019.11|24139.11|24019.11|24136.95|24016.95|9
1635804600000|2021-11-01 22:10:00|24138.97|24018.97|24141.51|24021.51|24141.51|24021.51|24138.97|24018.97|10
1635804610000|2021-11-01 22:10:10|24140.75|24020.75|24142.23|24022.23|24142.8|24022.8|24139.44|24019.44|10
1635804620000|2021-11-01 22:10:20|24142.08|24022.08|24140.79|24020.79|24142.33|24022.33|24140.61|24020.61|10
1635804630000|2021-11-01 22:10:30|24140.98|24020.98|24138.44|24018.44|24141.39|24021.39|24138.44|24018.44|10
1635804640000|2021-11-01 22:10:40|24138.02|24018.02|24138.64|24018.64|24138.93|24018.93|24137.67|24017.67|10
1635804650000|2021-11-01 22:10:50|24137.92|24017.92|24135.69|24015.69|24139|24019|24135.69|24015.69|10
1635804660000|2021-11-01 22:11:00|24134.89|24014.89|24128.27|24008.27|24134.89|24014.89|24128.05|24008.05|10
1635804670000|2021-11-01 22:11:10|24128.14|24008.14|24133.12|24013.12|24133.61|24013.61|24127.15|24007.15|9
1635804680000|2021-11-01 22:11:20|24133.2|24013.2|24133.43|24013.43|24134.36|24014.36|24133.07|24013.07|10
1635804690000|2021-11-01 22:11:30|24133.74|24013.74|24135.3|24015.3|24137.08|24017.08|24133.74|24013.74|10
1635804700000|2021-11-01 22:11:40|24134.8|24014.8|24136.91|24016.91|24137.72|24017.72|24134.8|24014.8|10
1635804710000|2021-11-01 22:11:50|24137.13|24017.13|24138.66|24018.66|24139.36|24019.36|24137.13|24017.13|10
1635804720000|2021-11-01 22:12:00|24138.33|24018.33|24140.14|24020.14|24140.14|24020.14|24138.33|24018.33|9
1635804730000|2021-11-01 22:12:10|24139.5|24019.5|24139.66|24019.66|24139.96|24019.96|24138.93|24018.93|10
1635804740000|2021-11-01 22:12:20|24140.88|24020.88|24143.36|24023.36|24143.36|24023.36|24140.61|24020.61|10
1635804750000|2021-11-01 22:12:30|24146.21|24026.21|24151.95|24031.95|24151.95|24031.95|24146.21|24026.21|9
1635804760000|2021-11-01 22:12:40|24151.18|24031.18|24148.66|24028.66|24151.18|24031.18|24148.66|24028.66|10
1635804770000|2021-11-01 22:12:50|24148.96|24028.96|24150.58|24030.58|24150.58|24030.58|24148.21|24028.21|10
1635804780000|2021-11-01 22:13:00|24150.77|24030.77|24151.04|24031.04|24151.29|24031.29|24150.13|24030.13|10
1635804790000|2021-11-01 22:13:10|24151.64|24031.64|24148.23|24028.23|24153.41|24033.41|24147.83|24027.83|10
1635804800000|2021-11-01 22:13:20|24148.41|24028.41|24146.55|24026.55|24148.41|24028.41|24146.47|24026.47|10
1635804810000|2021-11-01 22:13:30|24145.06|24025.06|24144.48|24024.48|24145.51|24025.51|24143|24023|10
1635804820000|2021-11-01 22:13:40|24145.52|24025.52|24144.99|24024.99|24145.91|24025.91|24144.8|24024.8|10
1635804830000|2021-11-01 22:13:50|24143.93|24023.93|24147.34|24027.34|24147.35|24027.35|24143.93|24023.93|10
1635804840000|2021-11-01 22:14:00|24144.85|24024.85|24141.16|24021.16|24144.85|24024.85|24141.16|24021.16|10
1635804850000|2021-11-01 22:14:10|24141.09|24021.09|24135.88|24015.88|24141.19|24021.19|24135.88|24015.88|10
1635804860000|2021-11-01 22:14:20|24135.19|24015.19|24135.53|24015.53|24135.93|24015.93|24134.57|24014.57|9
1635804870000|2021-11-01 22:14:30|24134.43|24014.43|24134.39|24014.39|24134.43|24014.43|24132.35|24012.35|10
1635804880000|2021-11-01 22:14:40|24134.47|24014.47|24139.15|24019.15|24139.15|24019.15|24134.47|24014.47|10
1635804890000|2021-11-01 22:14:50|24139.63|24019.63|24139.76|24019.76|24140.96|24020.96|24137.71|24017.71|10
1635804900000|2021-11-01 22:15:00|24140.92|24020.92|24144.23|24024.23|24144.23|24024.23|24140.75|24020.75|10
1635804910000|2021-11-01 22:15:10|24143.62|24023.62|24141.72|24021.72|24143.66|24023.66|24139.78|24019.78|10
1635804920000|2021-11-01 22:15:20|24142.16|24022.16|24149.08|24029.08|24149.08|24029.08|24142.16|24022.16|10
1635804930000|2021-11-01 22:15:30|24149.34|24029.34|24151.02|24031.02|24151.54|24031.54|24149.34|24029.34|10
1635804940000|2021-11-01 22:15:40|24150.55|24030.55|24151.56|24031.56|24151.9|24031.9|24150.32|24030.32|10
1635804950000|2021-11-01 22:15:50|24152.05|24032.05|24153.21|24033.21|24153.21|24033.21|24151.25|24031.25|10
1635804960000|2021-11-01 22:16:00|24153.96|24033.96|24156.06|24036.06|24156.06|24036.06|24153.88|24033.88|10
1635804970000|2021-11-01 22:16:10|24156.26|24036.26|24157.44|24037.44|24157.93|24037.93|24156.26|24036.26|10
1635804980000|2021-11-01 22:16:20|24157.71|24037.71|24156.94|24036.94|24158.91|24038.91|24156.78|24036.78|10
1635804990000|2021-11-01 22:16:30|24157.3|24037.3|24160.99|24040.99|24161.95|24041.95|24157.3|24037.3|10
1635805000000|2021-11-01 22:16:40|24161.67|24041.67|24162.34|24042.34|24162.42|24042.42|24159.99|24039.99|10
1635805010000|2021-11-01 22:16:50|24162.57|24042.57|24159|24039|24162.57|24042.57|24159|24039|10
1635805020000|2021-11-01 22:17:00|24158.68|24038.68|24158.23|24038.23|24160.33|24040.33|24158.23|24038.23|10
1635805030000|2021-11-01 22:17:10|24158.1|24038.1|24156.26|24036.26|24158.1|24038.1|24154.9|24034.9|10
1635805040000|2021-11-01 22:17:20|24155.54|24035.54|24155.12|24035.12|24155.76|24035.76|24154.68|24034.68|10
1635805050000|2021-11-01 22:17:30|24154.69|24034.69|24144.63|24024.63|24154.69|24034.69|24144.63|24024.63|10
1635805060000|2021-11-01 22:17:40|24144.13|24024.13|24140.07|24020.07|24144.13|24024.13|24139.93|24019.93|10
1635805070000|2021-11-01 22:17:50|24140.06|24020.06|24138.67|24018.67|24140.06|24020.06|24138.67|24018.67|9
1635805080000|2021-11-01 22:18:00|24139.46|24019.46|24138.36|24018.36|24139.75|24019.75|24137.96|24017.96|10
1635805090000|2021-11-01 22:18:10|24133.92|24013.92|24131.35|24011.35|24133.92|24013.92|24130.88|24010.88|10
1635805100000|2021-11-01 22:18:20|24129.81|24009.81|24127.14|24007.14|24130.76|24010.76|24127.14|24007.14|10
1635805110000|2021-11-01 22:18:30|24126.97|24006.97|24123.13|24003.13|24126.97|24006.97|24123.13|24003.13|10
1635805120000|2021-11-01 22:18:40|24122.98|24002.98|24130.9|24010.9|24130.9|24010.9|24122.93|24002.93|10
1635805130000|2021-11-01 22:18:50|24133.01|24013.01|24139.69|24019.69|24139.69|24019.69|24133.01|24013.01|10
1635805140000|2021-11-01 22:19:00|24139.02|24019.02|24141.31|24021.31|24141.8|24021.8|24139.02|24019.02|10
1635805150000|2021-11-01 22:19:10|24142.08|24022.08|24141.11|24021.11|24143.29|24023.29|24141.07|24021.07|10
1635805160000|2021-11-01 22:19:20|24140.66|24020.66|24140.25|24020.25|24140.97|24020.97|24138.21|24018.21|10
1635805170000|2021-11-01 22:19:30|24140.35|24020.35|24139.1|24019.1|24140.35|24020.35|24137.67|24017.67|10
1635805180000|2021-11-01 22:19:40|24138.98|24018.98|24140.88|24020.88|24140.88|24020.88|24138.15|24018.15|10
1635805190000|2021-11-01 22:19:50|24140.52|24020.52|24141.08|24021.08|24142.14|24022.14|24140.52|24020.52|10
1635805200000|2021-11-01 22:20:00|24142.68|24022.68|24137.41|24017.41|24142.68|24022.68|24137.41|24017.41|10
1635805210000|2021-11-01 22:20:10|24137.4|24017.4|24138.89|24018.89|24139.44|24019.44|24137.4|24017.4|10
1635805220000|2021-11-01 22:20:20|24138.93|24018.93|24143.16|24023.16|24143.88|24023.88|24138.93|24018.93|9
1635805230000|2021-11-01 22:20:30|24143.21|24023.21|24141.44|24021.44|24143.21|24023.21|24141.44|24021.44|10
1635805240000|2021-11-01 22:20:40|24141.82|24021.82|24141.86|24021.86|24142.15|24022.15|24141.08|24021.08|10
1635805250000|2021-11-01 22:20:50|24141.17|24021.17|24139.95|24019.95|24141.22|24021.22|24139.95|24019.95|10
1635805260000|2021-11-01 22:21:00|24139.86|24019.86|24140.23|24020.23|24140.23|24020.23|24138.99|24018.99|10
1635805270000|2021-11-01 22:21:10|24139.56|24019.56|24140.46|24020.46|24141.26|24021.26|24139.33|24019.33|10
1635805280000|2021-11-01 22:21:20|24141.12|24021.12|24139.55|24019.55|24141.25|24021.25|24139.35|24019.35|10
1635805290000|2021-11-01 22:21:30|24136.63|24016.63|24134.6|24014.6|24138.3|24018.3|24134.11|24014.11|10
1635805300000|2021-11-01 22:21:40|24135.49|24015.49|24132.93|24012.93|24136.17|24016.17|24132.93|24012.93|10
1635805310000|2021-11-01 22:21:50|24132.47|24012.47|24141.85|24021.85|24141.85|24021.85|24132.47|24012.47|10
1635805320000|2021-11-01 22:22:00|24142.38|24022.38|24148.71|24028.71|24149.09|24029.09|24142.38|24022.38|10
1635805330000|2021-11-01 22:22:10|24149.01|24029.01|24147.88|24027.88|24149.01|24029.01|24146.66|24026.66|10
1635805340000|2021-11-01 22:22:20|24150.49|24030.49|24155.76|24035.76|24155.76|24035.76|24150.49|24030.49|10
1635805350000|2021-11-01 22:22:30|24157.66|24037.66|24164|24044|24164.26|24044.26|24157.66|24037.66|10
1635805360000|2021-11-01 22:22:40|24164.88|24044.88|24168.7|24048.7|24168.7|24048.7|24164.88|24044.88|10
1635805370000|2021-11-01 22:22:50|24169.52|24049.52|24167.08|24047.08|24169.96|24049.96|24167.08|24047.08|10
1635805380000|2021-11-01 22:23:00|24167.8|24047.8|24168.31|24048.31|24168.31|24048.31|24166.49|24046.49|10
1635805390000|2021-11-01 22:23:10|24168.43|24048.43|24161.45|24041.45|24168.59|24048.59|24161.45|24041.45|10
1635805400000|2021-11-01 22:23:20|24158.91|24038.91|24159.71|24039.71|24160.8|24040.8|24158.71|24038.71|10
1635805410000|2021-11-01 22:23:30|24160.1|24040.1|24157.53|24037.53|24160.1|24040.1|24157.53|24037.53|10
1635805420000|2021-11-01 22:23:40|24159.24|24039.24|24158.76|24038.76|24160.19|24040.19|24158.76|24038.76|10
1635805430000|2021-11-01 22:23:50|24158.58|24038.58|24160.05|24040.05|24160.55|24040.55|24158.2|24038.2|10
1635805440000|2021-11-01 22:24:00|24160.4|24040.4|24163.02|24043.02|24163.79|24043.79|24160.4|24040.4|10
1635805450000|2021-11-01 22:24:10|24163.28|24043.28|24166.21|24046.21|24167.29|24047.29|24163.28|24043.28|10
1635805460000|2021-11-01 22:24:20|24166.7|24046.7|24165.17|24045.17|24167.37|24047.37|24164.96|24044.96|10
1635805470000|2021-11-01 22:24:30|24166.92|24046.92|24167.8|24047.8|24167.8|24047.8|24166.81|24046.81|9
1635805480000|2021-11-01 22:24:40|24167.78|24047.78|24164.6|24044.6|24168.04|24048.04|24164.6|24044.6|10
1635805490000|2021-11-01 22:24:50|24166.53|24046.53|24165.97|24045.97|24166.53|24046.53|24165.13|24045.13|10
1635805500000|2021-11-01 22:25:00|24166.58|24046.58|24170.39|24050.39|24170.39|24050.39|24166.58|24046.58|10
1635805510000|2021-11-01 22:25:10|24170.88|24050.88|24171.58|24051.58|24172.12|24052.12|24170.47|24050.47|10
1635805520000|2021-11-01 22:25:20|24171.5|24051.5|24167.66|24047.66|24171.5|24051.5|24167.66|24047.66|10
1635805530000|2021-11-01 22:25:30|24167.31|24047.31|24163.77|24043.77|24167.31|24047.31|24163.77|24043.77|10
1635805540000|2021-11-01 22:25:40|24163.64|24043.64|24161.86|24041.86|24163.64|24043.64|24161.86|24041.86|10
1635805550000|2021-11-01 22:25:50|24161.69|24041.69|24161.11|24041.11|24161.69|24041.69|24160.72|24040.72|10
1635805560000|2021-11-01 22:26:00|24161.26|24041.26|24162.79|24042.79|24162.79|24042.79|24161.05|24041.05|10
1635805570000|2021-11-01 22:26:10|24163.46|24043.46|24163.02|24043.02|24163.46|24043.46|24161.67|24041.67|10
1635805580000|2021-11-01 22:26:20|24163.28|24043.28|24161.27|24041.27|24163.28|24043.28|24160.72|24040.72|9
1635805590000|2021-11-01 22:26:30|24161.1|24041.1|24159.58|24039.58|24161.1|24041.1|24158.96|24038.96|10
1635805600000|2021-11-01 22:26:40|24158.06|24038.06|24159.81|24039.81|24159.81|24039.81|24157.67|24037.67|10
1635805610000|2021-11-01 22:26:50|24159.91|24039.91|24158.69|24038.69|24160.19|24040.19|24158.69|24038.69|10
1635805620000|2021-11-01 22:27:00|24158.14|24038.14|24160.01|24040.01|24160.01|24040.01|24157.78|24037.78|10
1635805630000|2021-11-01 22:27:10|24160.61|24040.61|24160.22|24040.22|24160.61|24040.61|24158.37|24038.37|10
1635805640000|2021-11-01 22:27:20|24160.28|24040.28|24160.08|24040.08|24160.81|24040.81|24160.08|24040.08|10
1635805650000|2021-11-01 22:27:30|24159.86|24039.86|24160.02|24040.02|24160.6|24040.6|24159.77|24039.77|10
1635805660000|2021-11-01 22:27:40|24160.17|24040.17|24162.59|24042.59|24162.72|24042.72|24160.17|24040.17|10
1635805670000|2021-11-01 22:27:50|24163.37|24043.37|24169.9|24049.9|24169.9|24049.9|24163.24|24043.24|10
1635805680000|2021-11-01 22:28:00|24168.76|24048.76|24172.38|24052.38|24172.52|24052.52|24168.76|24048.76|10
1635805690000|2021-11-01 22:28:10|24172.07|24052.07|24174.05|24054.05|24174.05|24054.05|24172.07|24052.07|10
1635805700000|2021-11-01 22:28:20|24173.79|24053.79|24178.13|24058.13|24178.13|24058.13|24173.46|24053.46|10
1635805710000|2021-11-01 22:28:30|24178.54|24058.54|24177.31|24057.31|24179.09|24059.09|24174.15|24054.15|10
1635805720000|2021-11-01 22:28:40|24176.52|24056.52|24174.62|24054.62|24176.52|24056.52|24173.53|24053.53|10
1635805730000|2021-11-01 22:28:50|24174.76|24054.76|24174.33|24054.33|24174.76|24054.76|24172.09|24052.09|10
1635805740000|2021-11-01 22:29:00|24174.62|24054.62|24176.59|24056.59|24176.59|24056.59|24174.29|24054.29|10
1635805750000|2021-11-01 22:29:10|24176.68|24056.68|24175.48|24055.48|24177.43|24057.43|24175.41|24055.41|10
1635805760000|2021-11-01 22:29:20|24175.65|24055.65|24170.69|24050.69|24175.65|24055.65|24170.69|24050.69|10
1635805770000|2021-11-01 22:29:30|24169.72|24049.72|24168.43|24048.43|24169.74|24049.74|24167.94|24047.94|10
1635805780000|2021-11-01 22:29:40|24168.06|24048.06|24164.78|24044.78|24168.17|24048.17|24164.78|24044.78|10
1635805790000|2021-11-01 22:29:50|24164.92|24044.92|24165.19|24045.19|24165.42|24045.42|24164.02|24044.02|10
1635805800000|2021-11-01 22:30:00|24165.95|24045.95|24162.78|24042.78|24165.96|24045.96|24161.84|24041.84|10
1635805810000|2021-11-01 22:30:10|24162.42|24042.42|24159.59|24039.59|24163.35|24043.35|24159.59|24039.59|10
1635805820000|2021-11-01 22:30:20|24159.33|24039.33|24159.2|24039.2|24159.65|24039.65|24158.04|24038.04|10
1635805830000|2021-11-01 22:30:30|24161.19|24041.19|24168.77|24048.77|24168.77|24048.77|24161.19|24041.19|10
1635805840000|2021-11-01 22:30:40|24169.46|24049.46|24169.46|24049.46|24170.26|24050.26|24169.34|24049.34|10
1635805850000|2021-11-01 22:30:50|24169.52|24049.52|24170.28|24050.28|24170.28|24050.28|24169.11|24049.11|9
1635805860000|2021-11-01 22:31:00|24170.75|24050.75|24176.11|24056.11|24176.17|24056.17|24170.75|24050.75|10
1635805870000|2021-11-01 22:31:10|24176.25|24056.25|24179.11|24059.11|24179.11|24059.11|24176.25|24056.25|10
1635805880000|2021-11-01 22:31:20|24179.38|24059.38|24179.69|24059.69|24180.57|24060.57|24178.93|24058.93|10
1635805890000|2021-11-01 22:31:30|24179.84|24059.84|24177.35|24057.35|24179.91|24059.91|24176.76|24056.76|10
1635805900000|2021-11-01 22:31:40|24177.22|24057.22|24177.14|24057.14|24177.63|24057.63|24177.14|24057.14|8
1635805910000|2021-11-01 22:31:50|24177.58|24057.58|24175.94|24055.94|24177.81|24057.81|24175.51|24055.51|10
1635805920000|2021-11-01 22:32:00|24175.7|24055.7|24175.24|24055.24|24175.7|24055.7|24173.79|24053.79|10
1635805930000|2021-11-01 22:32:10|24175.88|24055.88|24176.93|24056.93|24176.93|24056.93|24174.92|24054.92|10
1635805940000|2021-11-01 22:32:20|24177.08|24057.08|24178.36|24058.36|24178.36|24058.36|24176.79|24056.79|10
1635805950000|2021-11-01 22:32:30|24178.76|24058.76|24184.35|24064.35|24184.35|24064.35|24178.76|24058.76|10
1635805960000|2021-11-01 22:32:40|24184.44|24064.44|24191.79|24071.79|24191.79|24071.79|24184.44|24064.44|10
1635805970000|2021-11-01 22:32:50|24192.29|24072.29|24190.53|24070.53|24192.37|24072.37|24190.53|24070.53|10
1635805980000|2021-11-01 22:33:00|24191.72|24071.72|24193.49|24073.49|24193.49|24073.49|24191.72|24071.72|10
1635805990000|2021-11-01 22:33:10|24194.19|24074.19|24194.12|24074.12|24194.5|24074.5|24193.1|24073.1|10
1635806000000|2021-11-01 22:33:20|24194.09|24074.09|24195.92|24075.92|24195.92|24075.92|24194.09|24074.09|10
1635806010000|2021-11-01 22:33:30|24194.48|24074.48|24192.49|24072.49|24195.68|24075.68|24192.49|24072.49|10
1635806020000|2021-11-01 22:33:40|24192.67|24072.67|24191.75|24071.75|24192.67|24072.67|24189.94|24069.94|10
1635806030000|2021-11-01 22:33:50|24191.85|24071.85|24190.96|24070.96|24192.68|24072.68|24190.9|24070.9|10
1635806040000|2021-11-01 22:34:00|24191.14|24071.14|24193.94|24073.94|24193.94|24073.94|24191.14|24071.14|10
1635806050000|2021-11-01 22:34:10|24192.94|24072.94|24193.73|24073.73|24193.73|24073.73|24192.03|24072.03|10
1635806060000|2021-11-01 22:34:20|24193.47|24073.47|24193.91|24073.91|24195.34|24075.34|24193.47|24073.47|10
1635806070000|2021-11-01 22:34:30|24193.99|24073.99|24194.24|24074.24|24194.27|24074.27|24193.57|24073.57|9
1635806080000|2021-11-01 22:34:40|24196.08|24076.08|24197.31|24077.31|24197.31|24077.31|24196.01|24076.01|9
1635806090000|2021-11-01 22:34:50|24196.67|24076.67|24194.67|24074.67|24197.35|24077.35|24194.67|24074.67|9
1635806100000|2021-11-01 22:35:00|24194.94|24074.94|24195.94|24075.94|24195.94|24075.94|24194.94|24074.94|10
1635806110000|2021-11-01 22:35:10|24195.92|24075.92|24198.48|24078.48|24198.48|24078.48|24195.8|24075.8|10
1635806120000|2021-11-01 22:35:20|24198.26|24078.26|24200.05|24080.05|24200.18|24080.18|24198.26|24078.26|10
1635806130000|2021-11-01 22:35:30|24200.89|24080.89|24205.94|24085.94|24205.94|24085.94|24200.89|24080.89|10
1635806140000|2021-11-01 22:35:40|24206.16|24086.16|24209.28|24089.28|24209.36|24089.36|24206.16|24086.16|10
1635806150000|2021-11-01 22:35:50|24209.27|24089.27|24207.32|24087.32|24209.51|24089.51|24207.04|24087.04|10
1635806160000|2021-11-01 22:36:00|24207.83|24087.83|24208.51|24088.51|24209.05|24089.05|24207.83|24087.83|10
1635806170000|2021-11-01 22:36:10|24209.08|24089.08|24211.88|24091.88|24212.01|24092.01|24208.93|24088.93|10
1635806180000|2021-11-01 22:36:20|24213.04|24093.04|24217.46|24097.46|24218.55|24098.55|24213.04|24093.04|10
1635806190000|2021-11-01 22:36:30|24219.57|24099.57|24222.11|24102.11|24222.15|24102.15|24219.57|24099.57|10
1635806200000|2021-11-01 22:36:40|24217.48|24097.48|24212.28|24092.28|24218.17|24098.17|24212.28|24092.28|10
1635806210000|2021-11-01 22:36:50|24210.84|24090.84|24207.92|24087.92|24210.84|24090.84|24207.92|24087.92|10
1635806220000|2021-11-01 22:37:00|24208.17|24088.17|24208.33|24088.33|24208.46|24088.46|24206.88|24086.88|10
1635806230000|2021-11-01 22:37:10|24208.41|24088.41|24210.14|24090.14|24210.94|24090.94|24208.41|24088.41|10
1635806240000|2021-11-01 22:37:20|24209.9|24089.9|24209.07|24089.07|24209.9|24089.9|24208.66|24088.66|10
1635806250000|2021-11-01 22:37:30|24208.27|24088.27|24213.12|24093.12|24213.12|24093.12|24208.27|24088.27|10
1635806260000|2021-11-01 22:37:40|24212.69|24092.69|24210.9|24090.9|24212.69|24092.69|24210.11|24090.11|10
1635806270000|2021-11-01 22:37:50|24209.95|24089.95|24206.26|24086.26|24209.97|24089.97|24206.26|24086.26|10
1635806280000|2021-11-01 22:38:00|24206.22|24086.22|24205.84|24085.84|24206.22|24086.22|24204.05|24084.05|10
1635806290000|2021-11-01 22:38:10|24206.7|24086.7|24209.24|24089.24|24209.85|24089.85|24206.7|24086.7|10
1635806300000|2021-11-01 22:38:20|24209.33|24089.33|24210.83|24090.83|24210.83|24090.83|24209.31|24089.31|10
1635806310000|2021-11-01 22:38:30|24210.67|24090.67|24211.04|24091.04|24212.09|24092.09|24210.64|24090.64|9
1635806320000|2021-11-01 22:38:40|24211.11|24091.11|24209.67|24089.67|24211.11|24091.11|24209.67|24089.67|9
1635806330000|2021-11-01 22:38:50|24209.28|24089.28|24206.12|24086.12|24209.28|24089.28|24206.03|24086.03|10
1635806340000|2021-11-01 22:39:00|24205.8|24085.8|24206.16|24086.16|24206.16|24086.16|24204.74|24084.74|10
1635806350000|2021-11-01 22:39:10|24206.35|24086.35|24204.99|24084.99|24206.82|24086.82|24204.61|24084.61|10
1635806360000|2021-11-01 22:39:20|24205.08|24085.08|24206.79|24086.79|24206.79|24086.79|24204.97|24084.97|10
1635806370000|2021-11-01 22:39:30|24206.2|24086.2|24205.17|24085.17|24206.37|24086.37|24205.17|24085.17|9
1635806380000|2021-11-01 22:39:40|24204.82|24084.82|24205.66|24085.66|24205.9|24085.9|24204.82|24084.82|9
1635806390000|2021-11-01 22:39:50|24204.63|24084.63|24200.66|24080.66|24204.66|24084.66|24199.58|24079.58|10
1635806400000|2021-11-01 22:40:00|24200.69|24080.69|24199.07|24079.07|24200.69|24080.69|24199|24079|9
1635806410000|2021-11-01 22:40:10|24198.61|24078.61|24198.82|24078.82|24199.1|24079.1|24198.19|24078.19|9
1635806420000|2021-11-01 22:40:20|24198.76|24078.76|24198.88|24078.88|24200.38|24080.38|24197.89|24077.89|10
1635806430000|2021-11-01 22:40:30|24198.69|24078.69|24198.49|24078.49|24199.04|24079.04|24198.16|24078.16|10
1635806440000|2021-11-01 22:40:40|24197.54|24077.54|24198.52|24078.52|24198.52|24078.52|24195.86|24075.86|10
1635806450000|2021-11-01 22:40:50|24197.84|24077.84|24197.08|24077.08|24197.84|24077.84|24195.98|24075.98|10
1635806460000|2021-11-01 22:41:00|24196.91|24076.91|24195.07|24075.07|24197.82|24077.82|24194.71|24074.71|9
1635806470000|2021-11-01 22:41:10|24195.51|24075.51|24193.49|24073.49|24195.61|24075.61|24193.1|24073.1|10
1635806480000|2021-11-01 22:41:20|24193.54|24073.54|24193.16|24073.16|24193.91|24073.91|24192.33|24072.33|10
1635806490000|2021-11-01 22:41:30|24193.05|24073.05|24193.34|24073.34|24193.77|24073.77|24191.03|24071.03|10
1635806500000|2021-11-01 22:41:40|24193.5|24073.5|24196.75|24076.75|24197.44|24077.44|24193.5|24073.5|10
1635806510000|2021-11-01 22:41:50|24198.83|24078.83|24197.71|24077.71|24199.35|24079.35|24197.71|24077.71|10
1635806520000|2021-11-01 22:42:00|24197.85|24077.85|24197.44|24077.44|24198.78|24078.78|24197.44|24077.44|10
1635806530000|2021-11-01 22:42:10|24197.61|24077.61|24198.42|24078.42|24198.65|24078.65|24197.32|24077.32|10
1635806540000|2021-11-01 22:42:20|24196.67|24076.67|24197.76|24077.76|24198.2|24078.2|24196.38|24076.38|10
1635806550000|2021-11-01 22:42:30|24197.56|24077.56|24193.48|24073.48|24197.56|24077.56|24193.45|24073.45|10
1635806560000|2021-11-01 22:42:40|24193.03|24073.03|24194.02|24074.02|24196.31|24076.31|24193.03|24073.03|9
1635806570000|2021-11-01 22:42:50|24193.54|24073.54|24195.55|24075.55|24196.3|24076.3|24193.04|24073.04|10
1635806580000|2021-11-01 22:43:00|24195.91|24075.91|24196.35|24076.35|24196.35|24076.35|24193.22|24073.22|10
1635806590000|2021-11-01 22:43:10|24196.57|24076.57|24197.46|24077.46|24198.66|24078.66|24196.16|24076.16|9
1635806600000|2021-11-01 22:43:20|24197.65|24077.65|24200.01|24080.01|24200.08|24080.08|24197.65|24077.65|9
1635806610000|2021-11-01 22:43:30|24198.82|24078.82|24199.3|24079.3|24199.76|24079.76|24198.82|24078.82|10
1635806620000|2021-11-01 22:43:40|24199.89|24079.89|24201.63|24081.63|24201.83|24081.83|24199.89|24079.89|10
1635806630000|2021-11-01 22:43:50|24201.85|24081.85|24202.48|24082.48|24202.51|24082.51|24201.2|24081.2|10
1635806640000|2021-11-01 22:44:00|24202.71|24082.71|24203.34|24083.34|24203.34|24083.34|24202|24082|10
1635806650000|2021-11-01 22:44:10|24203.39|24083.39|24209.44|24089.44|24209.73|24089.73|24203.39|24083.39|10
1635806660000|2021-11-01 22:44:20|24209.88|24089.88|24212.41|24092.41|24212.41|24092.41|24209.82|24089.82|10
1635806670000|2021-11-01 22:44:30|24212.35|24092.35|24215.25|24095.25|24215.38|24095.38|24212.35|24092.35|10
1635806680000|2021-11-01 22:44:40|24215.55|24095.55|24217.26|24097.26|24217.35|24097.35|24215.23|24095.23|10
1635806690000|2021-11-01 22:44:50|24217.56|24097.56|24217.53|24097.53|24218.6|24098.6|24216.63|24096.63|10
1635806700000|2021-11-01 22:45:00|24216.4|24096.4|24217.5|24097.5|24218.15|24098.15|24216.11|24096.11|10
1635806710000|2021-11-01 22:45:10|24217.88|24097.88|24217.27|24097.27|24219.88|24099.88|24217.11|24097.11|10
1635806720000|2021-11-01 22:45:20|24217.2|24097.2|24209.61|24089.61|24217.2|24097.2|24209.61|24089.61|10
1635806730000|2021-11-01 22:45:30|24210.01|24090.01|24203.39|24083.39|24210.01|24090.01|24203.39|24083.39|10
1635806740000|2021-11-01 22:45:40|24201.47|24081.47|24197.39|24077.39|24201.47|24081.47|24197.39|24077.39|10
1635806750000|2021-11-01 22:45:50|24196.92|24076.92|24192.51|24072.51|24196.92|24076.92|24192.51|24072.51|10
1635806760000|2021-11-01 22:46:00|24192.84|24072.84|24191.29|24071.29|24193.05|24073.05|24191.29|24071.29|10
1635806770000|2021-11-01 22:46:10|24191.87|24071.87|24189.66|24069.66|24191.87|24071.87|24189.66|24069.66|10
1635806780000|2021-11-01 22:46:20|24189.55|24069.55|24186.77|24066.77|24189.55|24069.55|24186.77|24066.77|10
1635806790000|2021-11-01 22:46:30|24187.69|24067.69|24185.97|24065.97|24187.77|24067.77|24185.73|24065.73|10
1635806800000|2021-11-01 22:46:40|24186.83|24066.83|24183.29|24063.29|24186.83|24066.83|24183.07|24063.07|10
1635806810000|2021-11-01 22:46:50|24183.11|24063.11|24181.06|24061.06|24183.11|24063.11|24181.01|24061.01|10
1635806820000|2021-11-01 22:47:00|24179.84|24059.84|24180.47|24060.47|24181.1|24061.1|24179.33|24059.33|10
1635806830000|2021-11-01 22:47:10|24180.91|24060.91|24177.96|24057.96|24180.91|24060.91|24177.96|24057.96|10
1635806840000|2021-11-01 22:47:20|24178.4|24058.4|24173.51|24053.51|24178.4|24058.4|24173.51|24053.51|10
1635806850000|2021-11-01 22:47:30|24173.46|24053.46|24169.96|24049.96|24174.77|24054.77|24169.96|24049.96|10
1635806860000|2021-11-01 22:47:40|24170.02|24050.02|24168.7|24048.7|24170.02|24050.02|24168.22|24048.22|10
1635806870000|2021-11-01 22:47:50|24168.34|24048.34|24167.67|24047.67|24168.34|24048.34|24165.95|24045.95|9
1635806880000|2021-11-01 22:48:00|24167.6|24047.6|24167.09|24047.09|24167.6|24047.6|24167.06|24047.06|7
1635806890000|2021-11-01 22:48:10|24167.66|24047.66|24167.93|24047.93|24167.93|24047.93|24167.54|24047.54|7
1635806900000|2021-11-01 22:48:20|24167.94|24047.94|24166.91|24046.91|24167.94|24047.94|24166.21|24046.21|10
1635806910000|2021-11-01 22:48:30|24166.98|24046.98|24169.22|24049.22|24169.22|24049.22|24166.91|24046.91|10
1635806920000|2021-11-01 22:48:40|24169.83|24049.83|24173.06|24053.06|24173.06|24053.06|24169.83|24049.83|9
1635806930000|2021-11-01 22:48:50|24175.58|24055.58|24173|24053|24175.58|24055.58|24173|24053|10
1635806940000|2021-11-01 22:49:00|24172.77|24052.77|24174.66|24054.66|24174.66|24054.66|24172.69|24052.69|9
1635806950000|2021-11-01 22:49:10|24174.72|24054.72|24175.54|24055.54|24175.85|24055.85|24174.57|24054.57|10
1635806960000|2021-11-01 22:49:20|24175.68|24055.68|24175.8|24055.8|24178.22|24058.22|24175.68|24055.68|9
1635806970000|2021-11-01 22:49:30|24175.77|24055.77|24176.21|24056.21|24177.75|24057.75|24175.77|24055.77|9
1635806980000|2021-11-01 22:49:40|24175.69|24055.69|24174.14|24054.14|24175.69|24055.69|24174.14|24054.14|9
1635806990000|2021-11-01 22:49:50|24173.98|24053.98|24172.32|24052.32|24174.01|24054.01|24171.77|24051.77|10
1635807000000|2021-11-01 22:50:00|24171.59|24051.59|24171.13|24051.13|24171.89|24051.89|24169.67|24049.67|10
1635807010000|2021-11-01 22:50:10|24171.41|24051.41|24170.64|24050.64|24171.98|24051.98|24169.35|24049.35|10
1635807020000|2021-11-01 22:50:20|24169.86|24049.86|24171.65|24051.65|24171.65|24051.65|24168.44|24048.44|10
1635807030000|2021-11-01 22:50:30|24172.2|24052.2|24172.53|24052.53|24173.53|24053.53|24172.2|24052.2|10
1635807040000|2021-11-01 22:50:40|24172.82|24052.82|24175.4|24055.4|24175.4|24055.4|24172.59|24052.59|10
1635807050000|2021-11-01 22:50:50|24175.76|24055.76|24173.35|24053.35|24175.76|24055.76|24173.35|24053.35|10
1635807060000|2021-11-01 22:51:00|24172.77|24052.77|24173.14|24053.14|24174.02|24054.02|24172.7|24052.7|10
1635807070000|2021-11-01 22:51:10|24173.62|24053.62|24175.1|24055.1|24175.39|24055.39|24173.62|24053.62|10
1635807080000|2021-11-01 22:51:20|24174.89|24054.89|24174.97|24054.97|24176.34|24056.34|24174.45|24054.45|10
1635807090000|2021-11-01 22:51:30|24176.02|24056.02|24178.59|24058.59|24178.75|24058.75|24176.02|24056.02|10
1635807100000|2021-11-01 22:51:40|24178.72|24058.72|24180.33|24060.33|24181.46|24061.46|24178.01|24058.01|9
1635807110000|2021-11-01 22:51:50|24181.37|24061.37|24181.84|24061.84|24182.5|24062.5|24180.49|24060.49|10
1635807120000|2021-11-01 22:52:00|24182.97|24062.97|24182.24|24062.24|24183.47|24063.47|24181.59|24061.59|10
1635807130000|2021-11-01 22:52:10|24181.88|24061.88|24182.18|24062.18|24183.15|24063.15|24181.45|24061.45|9
1635807140000|2021-11-01 22:52:20|24183.22|24063.22|24180.85|24060.85|24183.22|24063.22|24180.85|24060.85|10
1635807150000|2021-11-01 22:52:30|24181.09|24061.09|24180.11|24060.11|24182.29|24062.29|24179.7|24059.7|10
1635807160000|2021-11-01 22:52:40|24180.19|24060.19|24179.36|24059.36|24180.37|24060.37|24178.74|24058.74|10
1635807170000|2021-11-01 22:52:50|24179.56|24059.56|24181.44|24061.44|24181.44|24061.44|24179.53|24059.53|10
1635807180000|2021-11-01 22:53:00|24181|24061|24178.72|24058.72|24181|24061|24178.5|24058.5|10
1635807190000|2021-11-01 22:53:10|24177.79|24057.79|24176.76|24056.76|24178.01|24058.01|24176.53|24056.53|10
1635807200000|2021-11-01 22:53:20|24176.44|24056.44|24176.44|24056.44|24177.25|24057.25|24175.92|24055.92|10
1635807210000|2021-11-01 22:53:30|24176.5|24056.5|24176.28|24056.28|24176.65|24056.65|24175.37|24055.37|10
1635807220000|2021-11-01 22:53:40|24176.46|24056.46|24176.42|24056.42|24177.01|24057.01|24176.42|24056.42|10
1635807230000|2021-11-01 22:53:50|24177.33|24057.33|24173.56|24053.56|24177.33|24057.33|24173.56|24053.56|9
1635807240000|2021-11-01 22:54:00|24173.44|24053.44|24176.8|24056.8|24177.02|24057.02|24173.44|24053.44|10
1635807250000|2021-11-01 22:54:10|24176.98|24056.98|24177.32|24057.32|24177.43|24057.43|24175.16|24055.16|10
1635807260000|2021-11-01 22:54:20|24177.51|24057.51|24177.7|24057.7|24178.2|24058.2|24177.06|24057.06|10
1635807270000|2021-11-01 22:54:30|24177.77|24057.77|24178.42|24058.42|24178.73|24058.73|24177.27|24057.27|10
1635807280000|2021-11-01 22:54:40|24178.57|24058.57|24180.44|24060.44|24180.44|24060.44|24178.19|24058.19|10
1635807290000|2021-11-01 22:54:50|24180.36|24060.36|24178.62|24058.62|24180.36|24060.36|24178.62|24058.62|10
1635807300000|2021-11-01 22:55:00|24177.97|24057.97|24172.17|24052.17|24177.97|24057.97|24172.17|24052.17|10
1635807310000|2021-11-01 22:55:10|24171.68|24051.68|24172.65|24052.65|24172.65|24052.65|24171.22|24051.22|10
1635807320000|2021-11-01 22:55:20|24173.62|24053.62|24171.81|24051.81|24173.62|24053.62|24171.81|24051.81|10
1635807330000|2021-11-01 22:55:30|24172.48|24052.48|24173.16|24053.16|24173.16|24053.16|24171.33|24051.33|9
1635807340000|2021-11-01 22:55:40|24173.22|24053.22|24168.66|24048.66|24173.22|24053.22|24168.66|24048.66|10
1635807350000|2021-11-01 22:55:50|24168.44|24048.44|24165.67|24045.67|24168.44|24048.44|24165.65|24045.65|10
1635807360000|2021-11-01 22:56:00|24162.29|24042.29|24161.51|24041.51|24162.29|24042.29|24160.77|24040.77|10
1635807370000|2021-11-01 22:56:10|24161.86|24041.86|24161.05|24041.05|24162.33|24042.33|24160.67|24040.67|9
1635807380000|2021-11-01 22:56:20|24161.32|24041.32|24161.81|24041.81|24162.72|24042.72|24161.32|24041.32|10
1635807390000|2021-11-01 22:56:30|24162.95|24042.95|24159.41|24039.41|24162.95|24042.95|24159.41|24039.41|9
1635807400000|2021-11-01 22:56:40|24159.14|24039.14|24159.22|24039.22|24160.34|24040.34|24158.35|24038.35|10
1635807410000|2021-11-01 22:56:50|24159.4|24039.4|24161.21|24041.21|24161.21|24041.21|24159.4|24039.4|10
1635807420000|2021-11-01 22:57:00|24161.82|24041.82|24161.86|24041.86|24162.16|24042.16|24161.76|24041.76|10
1635807430000|2021-11-01 22:57:10|24161.8|24041.8|24162.75|24042.75|24163.78|24043.78|24161.66|24041.66|10
1635807440000|2021-11-01 22:57:20|24162.68|24042.68|24163.18|24043.18|24163.74|24043.74|24162.68|24042.68|10
1635807450000|2021-11-01 22:57:30|24162.21|24042.21|24159.52|24039.52|24162.21|24042.21|24159.52|24039.52|10
1635807460000|2021-11-01 22:57:40|24158.8|24038.8|24158.21|24038.21|24159.1|24039.1|24157.99|24037.99|10
1635807470000|2021-11-01 22:57:50|24159.01|24039.01|24158.31|24038.31|24159.01|24039.01|24157.2|24037.2|8
1635807480000|2021-11-01 22:58:00|24158.67|24038.67|24159.73|24039.73|24159.73|24039.73|24158.24|24038.24|9
1635807490000|2021-11-01 22:58:10|24159.09|24039.09|24157.82|24037.82|24159.76|24039.76|24157.82|24037.82|10
1635807500000|2021-11-01 22:58:20|24157.48|24037.48|24156.91|24036.91|24157.48|24037.48|24156.02|24036.02|10
1635807510000|2021-11-01 22:58:30|24156.68|24036.68|24152.72|24032.72|24156.81|24036.81|24152.72|24032.72|10
1635807520000|2021-11-01 22:58:40|24151.63|24031.63|24147.6|24027.6|24151.63|24031.63|24147.6|24027.6|10
1635807530000|2021-11-01 22:58:50|24147.28|24027.28|24146.69|24026.69|24147.28|24027.28|24145.81|24025.81|10
1635807540000|2021-11-01 22:59:00|24146.53|24026.53|24146.82|24026.82|24147.32|24027.32|24146.43|24026.43|10
1635807550000|2021-11-01 22:59:10|24146.3|24026.3|24148.29|24028.29|24148.29|24028.29|24145.91|24025.91|10
1635807560000|2021-11-01 22:59:20|24148.35|24028.35|24146.25|24026.25|24148.35|24028.35|24146.25|24026.25|10
1635807570000|2021-11-01 22:59:30|24145.66|24025.66|24140.75|24020.75|24145.66|24025.66|24140.75|24020.75|10
1635807580000|2021-11-01 22:59:40|24140.1|24020.1|24135.1|24015.1|24140.1|24020.1|24135.1|24015.1|10
1635807590000|2021-11-01 22:59:50|24135.14|24015.14|24134.92|24014.92|24135.27|24015.27|24133.23|24013.23|10
1635807600000|2021-11-01 23:00:00|24135.12|24015.12|24135.55|24015.55|24136.73|24016.73|24135.12|24015.12|9
1635807610000|2021-11-01 23:00:10|24134.74|24014.74|24135.56|24015.56|24137.66|24017.66|24134.74|24014.74|10
1635807620000|2021-11-01 23:00:20|24135.67|24015.67|24141.32|24021.32|24141.32|24021.32|24135.17|24015.17|10
1635807630000|2021-11-01 23:00:30|24141.69|24021.69|24146.92|24026.92|24146.97|24026.97|24141.5|24021.5|10
1635807640000|2021-11-01 23:00:40|24146.61|24026.61|24149.88|24029.88|24149.88|24029.88|24145.83|24025.83|10
1635807650000|2021-11-01 23:00:50|24149.86|24029.86|24151.44|24031.44|24151.77|24031.77|24149.05|24029.05|10
1635807660000|2021-11-01 23:01:00|24149.97|24029.97|24155.77|24035.77|24155.77|24035.77|24149.97|24029.97|10
1635807670000|2021-11-01 23:01:10|24156.32|24036.32|24164.48|24044.48|24164.48|24044.48|24156.32|24036.32|10
1635807680000|2021-11-01 23:01:20|24164.91|24044.91|24176.44|24056.44|24176.44|24056.44|24164.91|24044.91|10
1635807690000|2021-11-01 23:01:30|24176.67|24056.67|24180.24|24060.24|24180.47|24060.47|24175.74|24055.74|10
1635807700000|2021-11-01 23:01:40|24182.05|24062.05|24182.57|24062.57|24185.02|24065.02|24182|24062|10
1635807710000|2021-11-01 23:01:50|24181.46|24061.46|24173.94|24053.94|24181.74|24061.74|24173.94|24053.94|10
1635807720000|2021-11-01 23:02:00|24170.67|24050.67|24164.26|24044.26|24170.67|24050.67|24163.21|24043.21|10
1635807730000|2021-11-01 23:02:10|24163.43|24043.43|24158.86|24038.86|24163.43|24043.43|24158.86|24038.86|10
1635807740000|2021-11-01 23:02:20|24159.11|24039.11|24157.03|24037.03|24159.11|24039.11|24155.36|24035.36|9
1635807750000|2021-11-01 23:02:30|24158.72|24038.72|24161.14|24041.14|24162.56|24042.56|24158.72|24038.72|9
1635807760000|2021-11-01 23:02:40|24160.21|24040.21|24158.94|24038.94|24161.72|24041.72|24158.82|24038.82|8
1635807770000|2021-11-01 23:02:50|24159.66|24039.66|24162.28|24042.28|24162.28|24042.28|24159.57|24039.57|10
1635807780000|2021-11-01 23:03:00|24161.74|24041.74|24164.71|24044.71|24164.71|24044.71|24161.74|24041.74|10
1635807790000|2021-11-01 23:03:10|24164.89|24044.89|24167.55|24047.55|24167.55|24047.55|24164.38|24044.38|10
1635807800000|2021-11-01 23:03:20|24167.83|24047.83|24172.62|24052.62|24172.62|24052.62|24167.83|24047.83|10
1635807810000|2021-11-01 23:03:30|24172.45|24052.45|24170.51|24050.51|24172.45|24052.45|24170.51|24050.51|10
1635807820000|2021-11-01 23:03:40|24170.38|24050.38|24173.24|24053.24|24173.95|24053.95|24170.38|24050.38|10
1635807830000|2021-11-01 23:03:50|24172.18|24052.18|24170.72|24050.72|24174.01|24054.01|24170.72|24050.72|10
1635807840000|2021-11-01 23:04:00|24170.16|24050.16|24170.98|24050.98|24171.05|24051.05|24169.98|24049.98|10
1635807850000|2021-11-01 23:04:10|24170.15|24050.15|24167.49|24047.49|24170.15|24050.15|24167.11|24047.11|10
1635807860000|2021-11-01 23:04:20|24167.31|24047.31|24168.66|24048.66|24169.22|24049.22|24166.3|24046.3|10
1635807870000|2021-11-01 23:04:30|24168.84|24048.84|24168.2|24048.2|24168.84|24048.84|24167.52|24047.52|10
1635807880000|2021-11-01 23:04:40|24168.76|24048.76|24173.64|24053.64|24173.64|24053.64|24168.76|24048.76|10
1635807890000|2021-11-01 23:04:50|24173.5|24053.5|24174.16|24054.16|24174.24|24054.24|24172.84|24052.84|10
1635807900000|2021-11-01 23:05:00|24174.34|24054.34|24178.91|24058.91|24178.91|24058.91|24174.34|24054.34|10
1635807910000|2021-11-01 23:05:10|24178.78|24058.78|24179.41|24059.41|24180.4|24060.4|24178.78|24058.78|10
1635807920000|2021-11-01 23:05:20|24178.26|24058.26|24180.71|24060.71|24181.04|24061.04|24178.26|24058.26|10
1635807930000|2021-11-01 23:05:30|24181.02|24061.02|24181.58|24061.58|24182.83|24062.83|24181.02|24061.02|10
1635807940000|2021-11-01 23:05:40|24182.46|24062.46|24183.24|24063.24|24184.75|24064.75|24182.33|24062.33|10
1635807950000|2021-11-01 23:05:50|24184.15|24064.15|24185.27|24065.27|24185.27|24065.27|24183.47|24063.47|10
1635807960000|2021-11-01 23:06:00|24185.68|24065.68|24184.93|24064.93|24185.68|24065.68|24184.43|24064.43|10
1635807970000|2021-11-01 23:06:10|24185.1|24065.1|24187.55|24067.55|24187.7|24067.7|24184.44|24064.44|10
1635807980000|2021-11-01 23:06:20|24187.39|24067.39|24188.87|24068.87|24189.02|24069.02|24187.39|24067.39|10
1635807990000|2021-11-01 23:06:30|24188.93|24068.93|24188.19|24068.19|24189.26|24069.26|24188.19|24068.19|10
1635808000000|2021-11-01 23:06:40|24187.21|24067.21|24186.15|24066.15|24188.1|24068.1|24186.04|24066.04|10
1635808010000|2021-11-01 23:06:50|24186.14|24066.14|24186.27|24066.27|24186.41|24066.41|24185.55|24065.55|9
1635808020000|2021-11-01 23:07:00|24187.03|24067.03|24186.78|24066.78|24187.03|24067.03|24186.04|24066.04|8
1635808030000|2021-11-01 23:07:10|24186.62|24066.62|24187.33|24067.33|24187.5|24067.5|24186.53|24066.53|10
1635808040000|2021-11-01 23:07:20|24187.69|24067.69|24187.83|24067.83|24188.22|24068.22|24186.86|24066.86|10
1635808050000|2021-11-01 23:07:30|24187.85|24067.85|24190.2|24070.2|24190.2|24070.2|24187.85|24067.85|10
1635808060000|2021-11-01 23:07:40|24190.03|24070.03|24191.98|24071.98|24192.95|24072.95|24189.55|24069.55|9
1635808070000|2021-11-01 23:07:50|24191.4|24071.4|24193.49|24073.49|24193.49|24073.49|24191.4|24071.4|10
1635808080000|2021-11-01 23:08:00|24193.54|24073.54|24195.32|24075.32|24195.5|24075.5|24193.54|24073.54|10
1635808090000|2021-11-01 23:08:10|24195.36|24075.36|24195.13|24075.13|24196.2|24076.2|24194.71|24074.71|9
1635808100000|2021-11-01 23:08:20|24194.9|24074.9|24194.69|24074.69|24194.9|24074.9|24193.41|24073.41|10
1635808110000|2021-11-01 23:08:30|24193.91|24073.91|24198.52|24078.52|24198.92|24078.92|24193.91|24073.91|10
1635808120000|2021-11-01 23:08:40|24198.63|24078.63|24198.71|24078.71|24199.91|24079.91|24198.55|24078.55|10
1635808130000|2021-11-01 23:08:50|24199.05|24079.05|24198.42|24078.42|24200.93|24080.93|24198.42|24078.42|9
1635808140000|2021-11-01 23:09:00|24198.68|24078.68|24200.44|24080.44|24200.44|24080.44|24198|24078|10
1635808150000|2021-11-01 23:09:10|24200.66|24080.66|24205.63|24085.63|24205.63|24085.63|24200.66|24080.66|10
1635808160000|2021-11-01 23:09:20|24205.7|24085.7|24203.99|24083.99|24206.33|24086.33|24203.99|24083.99|10
1635808170000|2021-11-01 23:09:30|24204.18|24084.18|24202.88|24082.88|24205.15|24085.15|24202.88|24082.88|10
1635808180000|2021-11-01 23:09:40|24201.12|24081.12|24210.34|24090.34|24210.34|24090.34|24201.12|24081.12|10
1635808190000|2021-11-01 23:09:50|24210.29|24090.29|24209.92|24089.92|24210.44|24090.44|24208.96|24088.96|10
1635808200000|2021-11-01 23:10:00|24210.24|24090.24|24214.02|24094.02|24214.61|24094.61|24210.24|24090.24|10
1635808210000|2021-11-01 23:10:10|24214.39|24094.39|24215.32|24095.32|24215.42|24095.42|24214.39|24094.39|9
1635808220000|2021-11-01 23:10:20|24214.91|24094.91|24215.06|24095.06|24215.06|24095.06|24213.59|24093.59|9
1635808230000|2021-11-01 23:10:30|24214.15|24094.15|24215.35|24095.35|24215.54|24095.54|24214.05|24094.05|10
1635808240000|2021-11-01 23:10:40|24215.77|24095.77|24216.52|24096.52|24217|24097|24215.15|24095.15|10
1635808250000|2021-11-01 23:10:50|24216.34|24096.34|24210.88|24090.88|24216.34|24096.34|24210.85|24090.85|9
1635808260000|2021-11-01 23:11:00|24209.09|24089.09|24207.26|24087.26|24209.62|24089.62|24207.26|24087.26|10
1635808270000|2021-11-01 23:11:10|24207.01|24087.01|24207.74|24087.74|24208.78|24088.78|24207.01|24087.01|10
1635808280000|2021-11-01 23:11:20|24208.03|24088.03|24210.27|24090.27|24210.29|24090.29|24208.03|24088.03|8
1635808290000|2021-11-01 23:11:30|24210.42|24090.42|24211.56|24091.56|24211.92|24091.92|24210.28|24090.28|10
1635808300000|2021-11-01 23:11:40|24211.72|24091.72|24213.81|24093.81|24213.81|24093.81|24211.72|24091.72|9
1635808310000|2021-11-01 23:11:50|24213.76|24093.76|24213.54|24093.54|24214.39|24094.39|24212.05|24092.05|10
1635808320000|2021-11-01 23:12:00|24213.13|24093.13|24212.76|24092.76|24214.35|24094.35|24212.62|24092.62|9
1635808330000|2021-11-01 23:12:10|24212.87|24092.87|24214.07|24094.07|24214.07|24094.07|24212.87|24092.87|8
1635808340000|2021-11-01 23:12:20|24215.7|24095.7|24215.73|24095.73|24216.79|24096.79|24214.84|24094.84|8
1635808350000|2021-11-01 23:12:30|24216.44|24096.44|24217.11|24097.11|24218.05|24098.05|24216.41|24096.41|9
1635808360000|2021-11-01 23:12:40|24216.78|24096.78|24222.25|24102.25|24222.25|24102.25|24216.54|24096.54|10
1635808370000|2021-11-01 23:12:50|24223.46|24103.46|24224.61|24104.61|24225.13|24105.13|24223.46|24103.46|10
1635808380000|2021-11-01 23:13:00|24224.55|24104.55|24228.3|24108.3|24228.3|24108.3|24224.55|24104.55|10
1635808390000|2021-11-01 23:13:10|24227.9|24107.9|24231.17|24111.17|24231.17|24111.17|24227.9|24107.9|10
1635808400000|2021-11-01 23:13:20|24230.97|24110.97|24230.27|24110.27|24231.91|24111.91|24230.27|24110.27|10
1635808410000|2021-11-01 23:13:30|24230.33|24110.33|24224.82|24104.82|24230.58|24110.58|24224.82|24104.82|9
1635808420000|2021-11-01 23:13:40|24224.14|24104.14|24219.07|24099.07|24224.14|24104.14|24219.07|24099.07|10
1635808430000|2021-11-01 23:13:50|24219.52|24099.52|24220.62|24100.62|24220.62|24100.62|24219.43|24099.43|9
1635808440000|2021-11-01 23:14:00|24219.41|24099.41|24219.31|24099.31|24221|24101|24219.3|24099.3|10
1635808450000|2021-11-01 23:14:10|24219.66|24099.66|24220.81|24100.81|24221.64|24101.64|24219.66|24099.66|10
1635808460000|2021-11-01 23:14:20|24220.89|24100.89|24222.73|24102.73|24222.73|24102.73|24219.81|24099.81|10
1635808470000|2021-11-01 23:14:30|24222.81|24102.81|24222.13|24102.13|24222.89|24102.89|24222.13|24102.13|10
1635808480000|2021-11-01 23:14:40|24223.32|24103.32|24224.1|24104.1|24224.63|24104.63|24222.97|24102.97|10
1635808490000|2021-11-01 23:14:50|24223.98|24103.98|24223.24|24103.24|24224.3|24104.3|24223.1|24103.1|9
1635808500000|2021-11-01 23:15:00|24223.12|24103.12|24223.96|24103.96|24224.04|24104.04|24222.18|24102.18|10
1635808510000|2021-11-01 23:15:10|24223.33|24103.33|24222.14|24102.14|24223.33|24103.33|24221.61|24101.61|10
1635808520000|2021-11-01 23:15:20|24221.93|24101.93|24220.42|24100.42|24221.93|24101.93|24220.35|24100.35|10
1635808530000|2021-11-01 23:15:30|24219.05|24099.05|24214.62|24094.62|24219.05|24099.05|24214.62|24094.62|10
1635808540000|2021-11-01 23:15:40|24214.6|24094.6|24213.62|24093.62|24215.51|24095.51|24213.62|24093.62|10
1635808550000|2021-11-01 23:15:50|24213.85|24093.85|24209|24089|24213.88|24093.88|24208.12|24088.12|10
1635808560000|2021-11-01 23:16:00|24209.2|24089.2|24209.86|24089.86|24209.86|24089.86|24208.63|24088.63|10
1635808570000|2021-11-01 23:16:10|24208.89|24088.89|24209.89|24089.89|24210.41|24090.41|24208.89|24088.89|10
1635808580000|2021-11-01 23:16:20|24209.99|24089.99|24214.29|24094.29|24214.52|24094.52|24209.99|24089.99|9
1635808590000|2021-11-01 23:16:30|24214.38|24094.38|24217.49|24097.49|24217.49|24097.49|24214.18|24094.18|9
1635808600000|2021-11-01 23:16:40|24218.82|24098.82|24223|24103|24224.14|24104.14|24218.82|24098.82|9
1635808610000|2021-11-01 23:16:50|24223.05|24103.05|24225.58|24105.58|24225.82|24105.82|24222.96|24102.96|10
1635808620000|2021-11-01 23:17:00|24225.76|24105.76|24228.21|24108.21|24229.06|24109.06|24225.76|24105.76|10
1635808630000|2021-11-01 23:17:10|24227.57|24107.57|24227.1|24107.1|24227.57|24107.57|24225.39|24105.39|10
1635808640000|2021-11-01 23:17:20|24227.46|24107.46|24228.96|24108.96|24230.1|24110.1|24226.82|24106.82|10
1635808650000|2021-11-01 23:17:30|24228.88|24108.88|24227.08|24107.08|24228.88|24108.88|24226.64|24106.64|9
1635808660000|2021-11-01 23:17:40|24227.19|24107.19|24227.58|24107.58|24228.54|24108.54|24227.19|24107.19|10
1635808670000|2021-11-01 23:17:50|24227.77|24107.77|24226.23|24106.23|24228.11|24108.11|24225.99|24105.99|10
1635808680000|2021-11-01 23:18:00|24227.48|24107.48|24228.6|24108.6|24228.6|24108.6|24227.48|24107.48|8
1635808690000|2021-11-01 23:18:10|24228.66|24108.66|24234.54|24114.54|24234.54|24114.54|24228.66|24108.66|10
1635808700000|2021-11-01 23:18:20|24234.58|24114.58|24233.77|24113.77|24235.75|24115.75|24233.77|24113.77|10
1635808710000|2021-11-01 23:18:30|24233.95|24113.95|24233.25|24113.25|24235.65|24115.65|24232.77|24112.77|10
1635808720000|2021-11-01 23:18:40|24232.37|24112.37|24233.49|24113.49|24233.49|24113.49|24231.8|24111.8|10
1635808730000|2021-11-01 23:18:50|24233.2|24113.2|24235.2|24115.2|24235.2|24115.2|24233.2|24113.2|10
1635808740000|2021-11-01 23:19:00|24235.05|24115.05|24235.9|24115.9|24236.19|24116.19|24235.05|24115.05|10
1635808750000|2021-11-01 23:19:10|24237.84|24117.84|24237.44|24117.44|24239.1|24119.1|24237.44|24117.44|9
1635808760000|2021-11-01 23:19:20|24237.23|24117.23|24238|24118|24238.89|24118.89|24236.8|24116.8|10
1635808770000|2021-11-01 23:19:30|24236.32|24116.32|24237.91|24117.91|24237.91|24117.91|24234.94|24114.94|10
1635808780000|2021-11-01 23:19:40|24237.76|24117.76|24238.08|24118.08|24239.79|24119.79|24237.15|24117.15|10
1635808790000|2021-11-01 23:19:50|24238.34|24118.34|24242.29|24122.29|24242.29|24122.29|24238.34|24118.34|9
1635808800000|2021-11-01 23:20:00|24243.27|24123.27|24244.95|24124.95|24244.95|24124.95|24243.27|24123.27|10
1635808810000|2021-11-01 23:20:10|24245.71|24125.71|24244.74|24124.74|24245.85|24125.85|24243.32|24123.32|10
1635808820000|2021-11-01 23:20:20|24244.33|24124.33|24247.28|24127.28|24247.28|24127.28|24244.33|24124.33|10
1635808830000|2021-11-01 23:20:30|24247.68|24127.68|24245.96|24125.96|24248|24128|24244.74|24124.74|10
1635808840000|2021-11-01 23:20:40|24245.94|24125.94|24247.72|24127.72|24248.34|24128.34|24245.94|24125.94|10
1635808850000|2021-11-01 23:20:50|24247.75|24127.75|24244.65|24124.65|24247.75|24127.75|24244.65|24124.65|9
1635808860000|2021-11-01 23:21:00|24244.52|24124.52|24240.57|24120.57|24245.06|24125.06|24240.57|24120.57|9
1635808870000|2021-11-01 23:21:10|24239.98|24119.98|24241.88|24121.88|24241.88|24121.88|24238.43|24118.43|10
1635808880000|2021-11-01 23:21:20|24241.8|24121.8|24242.21|24122.21|24242.5|24122.5|24240.2|24120.2|10
1635808890000|2021-11-01 23:21:30|24242.57|24122.57|24245.37|24125.37|24247.15|24127.15|24242.57|24122.57|10
1635808900000|2021-11-01 23:21:40|24245.34|24125.34|24248.63|24128.63|24248.74|24128.74|24245.33|24125.33|10
1635808910000|2021-11-01 23:21:50|24249.72|24129.72|24250.76|24130.76|24252.1|24132.1|24249.72|24129.72|10
1635808920000|2021-11-01 23:22:00|24250.51|24130.51|24249.16|24129.16|24251.05|24131.05|24249.15|24129.15|10
1635808930000|2021-11-01 23:22:10|24250.67|24130.67|24249.6|24129.6|24250.76|24130.76|24249.6|24129.6|10
1635808940000|2021-11-01 23:22:20|24249.86|24129.86|24248.02|24128.02|24250.52|24130.52|24248.02|24128.02|10
1635808950000|2021-11-01 23:22:30|24247.66|24127.66|24243.75|24123.75|24247.99|24127.99|24243.75|24123.75|10
1635808960000|2021-11-01 23:22:40|24244.13|24124.13|24241.32|24121.32|24244.13|24124.13|24241.32|24121.32|10
1635808970000|2021-11-01 23:22:50|24240.73|24120.73|24240.31|24120.31|24241.29|24121.29|24239.7|24119.7|9
1635808980000|2021-11-01 23:23:00|24237.71|24117.71|24236.42|24116.42|24237.71|24117.71|24235.87|24115.87|10
1635808990000|2021-11-01 23:23:10|24235.68|24115.68|24236.24|24116.24|24236.6|24116.6|24235.47|24115.47|10
1635809000000|2021-11-01 23:23:20|24236.45|24116.45|24234.77|24114.77|24237.3|24117.3|24234.77|24114.77|9
1635809010000|2021-11-01 23:23:30|24234.74|24114.74|24229.95|24109.95|24234.74|24114.74|24229.95|24109.95|10
1635809020000|2021-11-01 23:23:40|24230.72|24110.72|24231.49|24111.49|24231.49|24111.49|24230.72|24110.72|10
1635809030000|2021-11-01 23:23:50|24232.16|24112.16|24232.35|24112.35|24232.78|24112.78|24231.73|24111.73|10
1635809040000|2021-11-01 23:24:00|24234.64|24114.64|24237.18|24117.18|24237.18|24117.18|24232.48|24112.48|10
1635809050000|2021-11-01 23:24:10|24237.63|24117.63|24239.71|24119.71|24239.71|24119.71|24235.98|24115.98|10
1635809060000|2021-11-01 23:24:20|24238.87|24118.87|24241.6|24121.6|24241.6|24121.6|24238.87|24118.87|10
1635809070000|2021-11-01 23:24:30|24241.76|24121.76|24241.81|24121.81|24241.81|24121.81|24239.91|24119.91|10
1635809080000|2021-11-01 23:24:40|24242.34|24122.34|24242.74|24122.74|24243.42|24123.42|24241.5|24121.5|10
1635809090000|2021-11-01 23:24:50|24243.06|24123.06|24241.4|24121.4|24243.49|24123.49|24241.4|24121.4|9
1635809100000|2021-11-01 23:25:00|24241.56|24121.56|24242.93|24122.93|24243.02|24123.02|24241.37|24121.37|9
1635809110000|2021-11-01 23:25:10|24244.45|24124.45|24245.28|24125.28|24245.87|24125.87|24243.68|24123.68|9
1635809120000|2021-11-01 23:25:20|24245.58|24125.58|24244.66|24124.66|24245.58|24125.58|24243.99|24123.99|10
1635809130000|2021-11-01 23:25:30|24244.55|24124.55|24243.53|24123.53|24244.55|24124.55|24242.83|24122.83|9
1635809140000|2021-11-01 23:25:40|24243.32|24123.32|24244.01|24124.01|24244.89|24124.89|24242.65|24122.65|10
1635809150000|2021-11-01 23:25:50|24244.26|24124.26|24243.79|24123.79|24245.41|24125.41|24243.79|24123.79|10
1635809160000|2021-11-01 23:26:00|24243.83|24123.83|24244.38|24124.38|24244.38|24124.38|24241.7|24121.7|10
1635809170000|2021-11-01 23:26:10|24244.62|24124.62|24246.72|24126.72|24246.72|24126.72|24244.62|24124.62|10
1635809180000|2021-11-01 23:26:20|24246.78|24126.78|24246.74|24126.74|24246.78|24126.78|24244.08|24124.08|10
1635809190000|2021-11-01 23:26:30|24247.05|24127.05|24251.27|24131.27|24251.86|24131.86|24247.05|24127.05|10
1635809200000|2021-11-01 23:26:40|24251.35|24131.35|24248.05|24128.05|24251.35|24131.35|24247.76|24127.76|10
1635809210000|2021-11-01 23:26:50|24248|24128|24245.44|24125.44|24248.93|24128.93|24245.31|24125.31|10
1635809220000|2021-11-01 23:27:00|24245.26|24125.26|24243.58|24123.58|24246.63|24126.63|24243.58|24123.58|10
1635809230000|2021-11-01 23:27:10|24243.01|24123.01|24243.69|24123.69|24243.69|24123.69|24240.44|24120.44|10
1635809240000|2021-11-01 23:27:20|24243.9|24123.9|24245.25|24125.25|24245.93|24125.93|24243.9|24123.9|10
1635809250000|2021-11-01 23:27:30|24246.65|24126.65|24247.38|24127.38|24247.67|24127.67|24246.21|24126.21|10
1635809260000|2021-11-01 23:27:40|24247.2|24127.2|24247.72|24127.72|24248.1|24128.1|24247.2|24127.2|10
1635809270000|2021-11-01 23:27:50|24247.58|24127.58|24246.43|24126.43|24248.65|24128.65|24246.33|24126.33|10
1635809280000|2021-11-01 23:28:00|24246.37|24126.37|24247.12|24127.12|24247.5|24127.5|24245.77|24125.77|10
1635809290000|2021-11-01 23:28:10|24247.03|24127.03|24246.58|24126.58|24247.09|24127.09|24246.41|24126.41|9
1635809300000|2021-11-01 23:28:20|24247.32|24127.32|24245.16|24125.16|24247.32|24127.32|24245.16|24125.16|10
1635809310000|2021-11-01 23:28:30|24245.79|24125.79|24244.59|24124.59|24246.58|24126.58|24244.59|24124.59|9
1635809320000|2021-11-01 23:28:40|24243.51|24123.51|24241.56|24121.56|24243.83|24123.83|24241.56|24121.56|10
1635809330000|2021-11-01 23:28:50|24241.55|24121.55|24241.37|24121.37|24241.7|24121.7|24241.37|24121.37|10
1635809340000|2021-11-01 23:29:00|24241.53|24121.53|24240.8|24120.8|24242|24122|24240.37|24120.37|10
1635809350000|2021-11-01 23:29:10|24240.6|24120.6|24241.6|24121.6|24241.85|24121.85|24239.96|24119.96|10
1635809360000|2021-11-01 23:29:20|24241.24|24121.24|24236.72|24116.72|24241.24|24121.24|24236.72|24116.72|10
1635809370000|2021-11-01 23:29:30|24236.46|24116.46|24235.61|24115.61|24236.46|24116.46|24235|24115|10
1635809380000|2021-11-01 23:29:40|24235.35|24115.35|24231.59|24111.59|24235.35|24115.35|24231.59|24111.59|10
1635809390000|2021-11-01 23:29:50|24231.09|24111.09|24226.55|24106.55|24231.09|24111.09|24226.55|24106.55|10
1635809400000|2021-11-01 23:30:00|24225.78|24105.78|24224.3|24104.3|24226.22|24106.22|24224.3|24104.3|10
1635809410000|2021-11-01 23:30:10|24224.39|24104.39|24223.44|24103.44|24224.39|24104.39|24222.98|24102.98|10
1635809420000|2021-11-01 23:30:20|24223.28|24103.28|24222.04|24102.04|24223.36|24103.36|24221.47|24101.47|10
1635809430000|2021-11-01 23:30:30|24221.61|24101.61|24221.26|24101.26|24222.16|24102.16|24220.25|24100.25|9
1635809440000|2021-11-01 23:30:40|24221.15|24101.15|24221.17|24101.17|24221.93|24101.93|24220.91|24100.91|9
1635809450000|2021-11-01 23:30:50|24221.36|24101.36|24221.89|24101.89|24221.89|24101.89|24220.38|24100.38|10
1635809460000|2021-11-01 23:31:00|24221.78|24101.78|24222.42|24102.42|24222.48|24102.48|24221.78|24101.78|10
1635809470000|2021-11-01 23:31:10|24223.22|24103.22|24222|24102|24223.74|24103.74|24221.92|24101.92|10
1635809480000|2021-11-01 23:31:20|24222.27|24102.27|24228.37|24108.37|24228.56|24108.56|24222.27|24102.27|10
1635809490000|2021-11-01 23:31:30|24228.33|24108.33|24227.51|24107.51|24228.8|24108.8|24227.51|24107.51|10
1635809500000|2021-11-01 23:31:40|24227.11|24107.11|24227.5|24107.5|24227.76|24107.76|24226.12|24106.12|10
1635809510000|2021-11-01 23:31:50|24228.54|24108.54|24228.62|24108.62|24229.18|24109.18|24228.19|24108.19|10
1635809520000|2021-11-01 23:32:00|24227.36|24107.36|24226.26|24106.26|24227.57|24107.57|24225.5|24105.5|10
1635809530000|2021-11-01 23:32:10|24225.9|24105.9|24223.47|24103.47|24226.13|24106.13|24223.47|24103.47|10
1635809540000|2021-11-01 23:32:20|24222.97|24102.97|24223.01|24103.01|24224.31|24104.31|24222.84|24102.84|10
1635809550000|2021-11-01 23:32:30|24222.77|24102.77|24218.84|24098.84|24222.77|24102.77|24218.84|24098.84|9
1635809560000|2021-11-01 23:32:40|24218.78|24098.78|24214.47|24094.47|24218.82|24098.82|24214.47|24094.47|10
1635809570000|2021-11-01 23:32:50|24213.81|24093.81|24208.79|24088.79|24213.81|24093.81|24208.79|24088.79|9
1635809580000|2021-11-01 23:33:00|24208.74|24088.74|24207.8|24087.8|24208.74|24088.74|24206.93|24086.93|10
1635809590000|2021-11-01 23:33:10|24207.71|24087.71|24207.19|24087.19|24208.77|24088.77|24206.89|24086.89|10
1635809600000|2021-11-01 23:33:20|24207.57|24087.57|24207.98|24087.98|24208.28|24088.28|24207.48|24087.48|10
1635809610000|2021-11-01 23:33:30|24207.97|24087.97|24210.23|24090.23|24210.23|24090.23|24207.97|24087.97|10
1635809620000|2021-11-01 23:33:40|24210.66|24090.66|24211.58|24091.58|24211.58|24091.58|24210.14|24090.14|9
1635809630000|2021-11-01 23:33:50|24212.31|24092.31|24216.25|24096.25|24216.25|24096.25|24212.31|24092.31|10
1635809640000|2021-11-01 23:34:00|24216.34|24096.34|24217.38|24097.38|24217.62|24097.62|24215.64|24095.64|10
1635809650000|2021-11-01 23:34:10|24217.61|24097.61|24216.61|24096.61|24219.11|24099.11|24216.61|24096.61|10
1635809660000|2021-11-01 23:34:20|24217.46|24097.46|24217.13|24097.13|24219.46|24099.46|24217.06|24097.06|10
1635809670000|2021-11-01 23:34:30|24217.24|24097.24|24219.28|24099.28|24219.28|24099.28|24216.28|24096.28|10
1635809680000|2021-11-01 23:34:40|24218.36|24098.36|24217.19|24097.19|24218.7|24098.7|24217.19|24097.19|10
1635809690000|2021-11-01 23:34:50|24218.4|24098.4|24214.07|24094.07|24218.4|24098.4|24213.96|24093.96|10
1635809700000|2021-11-01 23:35:00|24214.62|24094.62|24212.28|24092.28|24214.62|24094.62|24208.88|24088.88|10
1635809710000|2021-11-01 23:35:10|24209.1|24089.1|24204.1|24084.1|24209.1|24089.1|24204.1|24084.1|10
1635809720000|2021-11-01 23:35:20|24201.42|24081.42|24197.82|24077.82|24201.57|24081.57|24197.82|24077.82|10
1635809730000|2021-11-01 23:35:30|24197.25|24077.25|24197.26|24077.26|24198.15|24078.15|24196.99|24076.99|10
1635809740000|2021-11-01 23:35:40|24196.77|24076.77|24196.82|24076.82|24198.41|24078.41|24196.77|24076.77|10
1635809750000|2021-11-01 23:35:50|24196.72|24076.72|24194.1|24074.1|24196.72|24076.72|24192.39|24072.39|10
1635809760000|2021-11-01 23:36:00|24194.13|24074.13|24194.9|24074.9|24194.94|24074.94|24194.1|24074.1|10
1635809770000|2021-11-01 23:36:10|24194.48|24074.48|24196.29|24076.29|24196.29|24076.29|24193.65|24073.65|9
1635809780000|2021-11-01 23:36:20|24195.63|24075.63|24197.52|24077.52|24197.55|24077.55|24193.78|24073.78|10
1635809790000|2021-11-01 23:36:30|24198.61|24078.61|24199.02|24079.02|24199.95|24079.95|24198.37|24078.37|10
1635809800000|2021-11-01 23:36:40|24198.94|24078.94|24194.99|24074.99|24199.16|24079.16|24194.43|24074.43|10
1635809810000|2021-11-01 23:36:50|24194.57|24074.57|24190.75|24070.75|24194.57|24074.57|24190.63|24070.63|8
1635809820000|2021-11-01 23:37:00|24190.85|24070.85|24190.65|24070.65|24190.85|24070.85|24189.78|24069.78|10
1635809830000|2021-11-01 23:37:10|24192.02|24072.02|24188.64|24068.64|24192.02|24072.02|24188.51|24068.51|10
1635809840000|2021-11-01 23:37:20|24188.75|24068.75|24191.69|24071.69|24191.69|24071.69|24187.6|24067.6|10
1635809850000|2021-11-01 23:37:30|24192.26|24072.26|24192.45|24072.45|24192.69|24072.69|24191.95|24071.95|9
1635809860000|2021-11-01 23:37:40|24191.87|24071.87|24188.6|24068.6|24192.4|24072.4|24188.17|24068.17|9
1635809870000|2021-11-01 23:37:50|24188.16|24068.16|24190.3|24070.3|24190.3|24070.3|24188.16|24068.16|10
1635809880000|2021-11-01 23:38:00|24190.07|24070.07|24185.83|24065.83|24190.07|24070.07|24185.46|24065.46|10
1635809890000|2021-11-01 23:38:10|24185.59|24065.59|24187.21|24067.21|24187.91|24067.91|24185.59|24065.59|10
1635809900000|2021-11-01 23:38:20|24186.81|24066.81|24185.14|24065.14|24186.81|24066.81|24184.79|24064.79|10
1635809910000|2021-11-01 23:38:30|24184.88|24064.88|24187.32|24067.32|24187.32|24067.32|24184.88|24064.88|9
1635809920000|2021-11-01 23:38:40|24187.63|24067.63|24188.87|24068.87|24190.04|24070.04|24187.63|24067.63|10
1635809930000|2021-11-01 23:38:50|24189.46|24069.46|24186.82|24066.82|24190.21|24070.21|24186.82|24066.82|10
1635809940000|2021-11-01 23:39:00|24188.08|24068.08|24192.06|24072.06|24192.47|24072.47|24188.08|24068.08|10
1635809950000|2021-11-01 23:39:10|24192.07|24072.07|24193.18|24073.18|24193.38|24073.38|24192.07|24072.07|9
1635809960000|2021-11-01 23:39:20|24193.52|24073.52|24194.94|24074.94|24194.95|24074.95|24192.41|24072.41|10
1635809970000|2021-11-01 23:39:30|24194.95|24074.95|24196.32|24076.32|24196.32|24076.32|24194.37|24074.37|10
1635809980000|2021-11-01 23:39:40|24194.95|24074.95|24199.28|24079.28|24199.28|24079.28|24194.95|24074.95|10
1635809990000|2021-11-01 23:39:50|24198.66|24078.66|24199.56|24079.56|24199.56|24079.56|24196.83|24076.83|10
1635810000000|2021-11-01 23:40:00|24197.52|24077.52|24203.22|24083.22|24203.22|24083.22|24197.52|24077.52|10
1635810010000|2021-11-01 23:40:10|24205.3|24085.3|24207.02|24087.02|24207.02|24087.02|24203.01|24083.01|10
1635810020000|2021-11-01 23:40:20|24207.69|24087.69|24212.39|24092.39|24212.91|24092.91|24207.69|24087.69|10
1635810030000|2021-11-01 23:40:30|24212.27|24092.27|24213.08|24093.08|24213.99|24093.99|24212.27|24092.27|10
1635810040000|2021-11-01 23:40:40|24213.52|24093.52|24211.81|24091.81|24213.52|24093.52|24210.78|24090.78|9
1635810050000|2021-11-01 23:40:50|24212.39|24092.39|24211.58|24091.58|24212.51|24092.51|24209.86|24089.86|9
1635810060000|2021-11-01 23:41:00|24211.4|24091.4|24215.08|24095.08|24216.03|24096.03|24211.4|24091.4|9
1635810070000|2021-11-01 23:41:10|24214.16|24094.16|24215.42|24095.42|24215.42|24095.42|24213.07|24093.07|10
1635810080000|2021-11-01 23:41:20|24215.34|24095.34|24216.31|24096.31|24217.08|24097.08|24215.29|24095.29|10
1635810090000|2021-11-01 23:41:30|24216.55|24096.55|24220.07|24100.07|24220.61|24100.61|24215.7|24095.7|10
1635810100000|2021-11-01 23:41:40|24220.77|24100.77|24222.73|24102.73|24222.76|24102.76|24220.77|24100.77|10
1635810110000|2021-11-01 23:41:50|24223.22|24103.22|24227.05|24107.05|24227.05|24107.05|24223.22|24103.22|10
1635810120000|2021-11-01 23:42:00|24228.87|24108.87|24227.42|24107.42|24229.52|24109.52|24225.19|24105.19|10
1635810130000|2021-11-01 23:42:10|24227.32|24107.32|24229.29|24109.29|24230.24|24110.24|24227.32|24107.32|10
1635810140000|2021-11-01 23:42:20|24229.04|24109.04|24227.04|24107.04|24230.16|24110.16|24227.04|24107.04|9
1635810150000|2021-11-01 23:42:30|24227.55|24107.55|24231.14|24111.14|24231.14|24111.14|24227.49|24107.49|10
1635810160000|2021-11-01 23:42:40|24229.03|24109.03|24231.72|24111.72|24233.61|24113.61|24229.03|24109.03|10
1635810170000|2021-11-01 23:42:50|24231.77|24111.77|24233.41|24113.41|24233.93|24113.93|24231.77|24111.77|10
1635810180000|2021-11-01 23:43:00|24233.65|24113.65|24231.98|24111.98|24235.68|24115.68|24231.98|24111.98|10
1635810190000|2021-11-01 23:43:10|24231.48|24111.48|24232.14|24112.14|24232.14|24112.14|24229.8|24109.8|9
1635810200000|2021-11-01 23:43:20|24231.98|24111.98|24226.38|24106.38|24231.98|24111.98|24226.38|24106.38|9
1635810210000|2021-11-01 23:43:30|24226.13|24106.13|24230.63|24110.63|24230.63|24110.63|24226.13|24106.13|10
1635810220000|2021-11-01 23:43:40|24232|24112|24230.99|24110.99|24232.78|24112.78|24230.89|24110.89|10
1635810230000|2021-11-01 23:43:50|24231.27|24111.27|24232.89|24112.89|24234.09|24114.09|24231|24111|10
1635810240000|2021-11-01 23:44:00|24233.02|24113.02|24236.02|24116.02|24236.02|24116.02|24233.02|24113.02|10
1635810250000|2021-11-01 23:44:10|24236.37|24116.37|24238.66|24118.66|24239.2|24119.2|24236.11|24116.11|10
1635810260000|2021-11-01 23:44:20|24238.54|24118.54|24238.08|24118.08|24238.92|24118.92|24237.75|24117.75|10
1635810270000|2021-11-01 23:44:30|24238.89|24118.89|24238.55|24118.55|24238.9|24118.9|24237.23|24117.23|10
1635810280000|2021-11-01 23:44:40|24239.11|24119.11|24242.98|24122.98|24243.96|24123.96|24239.11|24119.11|10
1635810290000|2021-11-01 23:44:50|24242.8|24122.8|24242.4|24122.4|24244.04|24124.04|24242.4|24122.4|8
1635810300000|2021-11-01 23:45:00|24244.14|24124.14|24243.55|24123.55|24244.64|24124.64|24243.55|24123.55|10
1635810310000|2021-11-01 23:45:10|24241.92|24121.92|24243.25|24123.25|24243.36|24123.36|24241.79|24121.79|10
1635810320000|2021-11-01 23:45:20|24243.17|24123.17|24245.47|24125.47|24245.47|24125.47|24243.17|24123.17|10
1635810330000|2021-11-01 23:45:30|24245.55|24125.55|24245.81|24125.81|24248.56|24128.56|24245.14|24125.14|10
1635810340000|2021-11-01 23:45:40|24245.89|24125.89|24241.08|24121.08|24245.89|24125.89|24239.97|24119.97|10
1635810350000|2021-11-01 23:45:50|24239.49|24119.49|24232.32|24112.32|24239.49|24119.49|24232.32|24112.32|10
1635810360000|2021-11-01 23:46:00|24232.3|24112.3|24228.83|24108.83|24232.85|24112.85|24228.8|24108.8|10
1635810370000|2021-11-01 23:46:10|24229.09|24109.09|24227.32|24107.32|24229.25|24109.25|24227.32|24107.32|10
1635810380000|2021-11-01 23:46:20|24226.93|24106.93|24227.39|24107.39|24229.66|24109.66|24226.93|24106.93|10
1635810390000|2021-11-01 23:46:30|24227.17|24107.17|24227.31|24107.31|24227.31|24107.31|24226.43|24106.43|9
1635810400000|2021-11-01 23:46:40|24227.29|24107.29|24225.04|24105.04|24227.46|24107.46|24224.9|24104.9|9
1635810410000|2021-11-01 23:46:50|24225.73|24105.73|24225.36|24105.36|24226.89|24106.89|24225.36|24105.36|9
1635810420000|2021-11-01 23:47:00|24225.14|24105.14|24223.35|24103.35|24225.14|24105.14|24219.5|24099.5|10
1635810430000|2021-11-01 23:47:10|24223.49|24103.49|24226.24|24106.24|24226.24|24106.24|24223.49|24103.49|10
1635810440000|2021-11-01 23:47:20|24226.67|24106.67|24227.36|24107.36|24227.36|24107.36|24225.45|24105.45|10
1635810450000|2021-11-01 23:47:30|24228.35|24108.35|24233.01|24113.01|24233.01|24113.01|24228.35|24108.35|10
1635810460000|2021-11-01 23:47:40|24233.38|24113.38|24230.79|24110.79|24233.38|24113.38|24230.79|24110.79|10
1635810470000|2021-11-01 23:47:50|24231.31|24111.31|24230.18|24110.18|24231.89|24111.89|24230.06|24110.06|9
1635810480000|2021-11-01 23:48:00|24229.62|24109.62|24232.55|24112.55|24232.55|24112.55|24229.55|24109.55|9
1635810490000|2021-11-01 23:48:10|24232.86|24112.86|24233.2|24113.2|24233.88|24113.88|24232.66|24112.66|10
1635810500000|2021-11-01 23:48:20|24232.69|24112.69|24239.55|24119.55|24240.59|24120.59|24232.69|24112.69|9
1635810510000|2021-11-01 23:48:30|24239.97|24119.97|24244.64|24124.64|24244.64|24124.64|24239.73|24119.73|10
1635810520000|2021-11-01 23:48:40|24244.87|24124.87|24249.53|24129.53|24249.53|24129.53|24244.87|24124.87|10
1635810530000|2021-11-01 23:48:50|24249.64|24129.64|24253.02|24133.02|24253.02|24133.02|24249.64|24129.64|10
1635810540000|2021-11-01 23:49:00|24253.37|24133.37|24258.91|24138.91|24258.91|24138.91|24253.27|24133.27|10
1635810550000|2021-11-01 23:49:10|24258.58|24138.58|24261.48|24141.48|24261.48|24141.48|24257.62|24137.62|10
1635810560000|2021-11-01 23:49:20|24261.85|24141.85|24264.29|24144.29|24264.29|24144.29|24260.86|24140.86|10
1635810570000|2021-11-01 23:49:30|24264.08|24144.08|24264.33|24144.33|24264.33|24144.33|24263.12|24143.12|10
1635810580000|2021-11-01 23:49:40|24264.65|24144.65|24265.08|24145.08|24265.08|24145.08|24264.65|24144.65|10
1635810590000|2021-11-01 23:49:50|24263.79|24143.79|24266.2|24146.2|24266.27|24146.27|24263.79|24143.79|9
1635810600000|2021-11-01 23:50:00|24266.03|24146.03|24268.6|24148.6|24268.6|24148.6|24266.03|24146.03|10
1635810610000|2021-11-01 23:50:10|24269.93|24149.93|24278.52|24158.52|24279|24159|24269.93|24149.93|9
1635810620000|2021-11-01 23:50:20|24279.36|24159.36|24280.81|24160.81|24281.38|24161.38|24279.36|24159.36|10
1635810630000|2021-11-01 23:50:30|24281.06|24161.06|24281.41|24161.41|24282|24162|24281.01|24161.01|10
1635810640000|2021-11-01 23:50:40|24281.42|24161.42|24283|24163|24283.18|24163.18|24281.1|24161.1|10
1635810650000|2021-11-01 23:50:50|24283.04|24163.04|24283.75|24163.75|24283.92|24163.92|24282.99|24162.99|9
1635810660000|2021-11-01 23:51:00|24284.08|24164.08|24284.03|24164.03|24284.75|24164.75|24283.94|24163.94|10
1635810670000|2021-11-01 23:51:10|24283.67|24163.67|24281.64|24161.64|24284.33|24164.33|24281.64|24161.64|9
1635810680000|2021-11-01 23:51:20|24281.01|24161.01|24273.01|24153.01|24281.01|24161.01|24273.01|24153.01|9
1635810690000|2021-11-01 23:51:30|24271.78|24151.78|24270.56|24150.56|24272.24|24152.24|24270.56|24150.56|10
1635810700000|2021-11-01 23:51:40|24270.71|24150.71|24274.17|24154.17|24274.17|24154.17|24270.5|24150.5|10
1635810710000|2021-11-01 23:51:50|24274|24154|24272.68|24152.68|24274.24|24154.24|24272.17|24152.17|10
1635810720000|2021-11-01 23:52:00|24272.58|24152.58|24273.07|24153.07|24273.51|24153.51|24272.33|24152.33|10
1635810730000|2021-11-01 23:52:10|24273.01|24153.01|24272.77|24152.77|24273.74|24153.74|24271.51|24151.51|10
1635810740000|2021-11-01 23:52:20|24272.35|24152.35|24274.36|24154.36|24274.7|24154.7|24272.35|24152.35|10
1635810750000|2021-11-01 23:52:30|24274.07|24154.07|24275.27|24155.27|24275.27|24155.27|24273.25|24153.25|10
1635810760000|2021-11-01 23:52:40|24275.87|24155.87|24276|24156|24276|24156|24274.86|24154.86|10
1635810770000|2021-11-01 23:52:50|24275.97|24155.97|24273.55|24153.55|24275.97|24155.97|24273.55|24153.55|10
1635810780000|2021-11-01 23:53:00|24273.27|24153.27|24270.36|24150.36|24273.27|24153.27|24270.36|24150.36|10
1635810790000|2021-11-01 23:53:10|24270.33|24150.33|24267.46|24147.46|24271.15|24151.15|24267.46|24147.46|10
1635810800000|2021-11-01 23:53:20|24267.48|24147.48|24268.2|24148.2|24268.2|24148.2|24266.46|24146.46|8
1635810810000|2021-11-01 23:53:30|24267.73|24147.73|24266.93|24146.93|24267.83|24147.83|24266.9|24146.9|10
1635810820000|2021-11-01 23:53:40|24267.18|24147.18|24266.96|24146.96|24267.18|24147.18|24265.85|24145.85|8
1635810830000|2021-11-01 23:53:50|24268.18|24148.18|24267.45|24147.45|24268.36|24148.36|24267.41|24147.41|10
1635810840000|2021-11-01 23:54:00|24268.11|24148.11|24269.38|24149.38|24269.5|24149.5|24267.99|24147.99|10
1635810850000|2021-11-01 23:54:10|24269.01|24149.01|24259.53|24139.53|24269.01|24149.01|24259.53|24139.53|10
1635810860000|2021-11-01 23:54:20|24258.63|24138.63|24256.47|24136.47|24258.63|24138.63|24255.68|24135.68|10
1635810870000|2021-11-01 23:54:30|24255.08|24135.08|24255.44|24135.44|24255.44|24135.44|24254.46|24134.46|10
1635810880000|2021-11-01 23:54:40|24255.43|24135.43|24254.89|24134.89|24256.41|24136.41|24254.89|24134.89|10
1635810890000|2021-11-01 23:54:50|24254.72|24134.72|24254.97|24134.97|24256.5|24136.5|24254.53|24134.53|10
1635810900000|2021-11-01 23:55:00|24255.1|24135.1|24260.58|24140.58|24260.8|24140.8|24255.1|24135.1|9
1635810910000|2021-11-01 23:55:10|24261.27|24141.27|24256.26|24136.26|24261.27|24141.27|24256.26|24136.26|10
1635810920000|2021-11-01 23:55:20|24255.91|24135.91|24254.38|24134.38|24255.91|24135.91|24254.38|24134.38|10
1635810930000|2021-11-01 23:55:30|24255.17|24135.17|24256.03|24136.03|24256.47|24136.47|24254.78|24134.78|10
1635810940000|2021-11-01 23:55:40|24255.74|24135.74|24254.74|24134.74|24255.74|24135.74|24254.04|24134.04|9
1635810950000|2021-11-01 23:55:50|24254.06|24134.06|24250.5|24130.5|24254.06|24134.06|24250.25|24130.25|10
1635810960000|2021-11-01 23:56:00|24250.19|24130.19|24248.83|24128.83|24250.4|24130.4|24248.09|24128.09|10
1635810970000|2021-11-01 23:56:10|24247.86|24127.86|24247.51|24127.51|24247.86|24127.86|24245.93|24125.93|10
1635810980000|2021-11-01 23:56:20|24247.34|24127.34|24246.44|24126.44|24247.52|24127.52|24246.14|24126.14|10
1635810990000|2021-11-01 23:56:30|24246.48|24126.48|24246.13|24126.13|24246.55|24126.55|24245.21|24125.21|10
1635811000000|2021-11-01 23:56:40|24245.11|24125.11|24245.28|24125.28|24245.94|24125.94|24244.56|24124.56|9
1635811010000|2021-11-01 23:56:50|24244.58|24124.58|24243.77|24123.77|24245.09|24125.09|24243.77|24123.77|9
1635811020000|2021-11-01 23:57:00|24243.71|24123.71|24245.15|24125.15|24245.15|24125.15|24243.32|24123.32|8
1635811030000|2021-11-01 23:57:10|24245.38|24125.38|24245.96|24125.96|24245.96|24125.96|24244.73|24124.73|10
1635811040000|2021-11-01 23:57:20|24245.44|24125.44|24245.7|24125.7|24245.7|24125.7|24244.56|24124.56|10
1635811050000|2021-11-01 23:57:30|24244.96|24124.96|24242.96|24122.96|24245.07|24125.07|24242.96|24122.96|10
1635811060000|2021-11-01 23:57:40|24241.78|24121.78|24242.03|24122.03|24242.96|24122.96|24241.78|24121.78|10
1635811070000|2021-11-01 23:57:50|24240.73|24120.73|24231.66|24111.66|24240.73|24120.73|24231.66|24111.66|10
1635811080000|2021-11-01 23:58:00|24231.43|24111.43|24229.48|24109.48|24231.53|24111.53|24229.4|24109.4|10
1635811090000|2021-11-01 23:58:10|24229.21|24109.21|24227.48|24107.48|24229.4|24109.4|24227.48|24107.48|10
1635811100000|2021-11-01 23:58:20|24227.34|24107.34|24226.01|24106.01|24227.76|24107.76|24226|24106|10
1635811110000|2021-11-01 23:58:30|24225.38|24105.38|24225.49|24105.49|24225.86|24105.86|24224.87|24104.87|10
1635811120000|2021-11-01 23:58:40|24225.77|24105.77|24226.69|24106.69|24226.69|24106.69|24225.73|24105.73|10
1635811130000|2021-11-01 23:58:50|24226.39|24106.39|24226.54|24106.54|24226.54|24106.54|24225.32|24105.32|10
1635811140000|2021-11-01 23:59:00|24226.86|24106.86|24222.9|24102.9|24226.86|24106.86|24222.9|24102.9|10
1635811150000|2021-11-01 23:59:10|24222.58|24102.58|24220.88|24100.88|24222.58|24102.58|24220.73|24100.73|10
1635811160000|2021-11-01 23:59:20|24220.44|24100.44|24223.33|24103.33|24223.41|24103.41|24220.44|24100.44|9
1635811170000|2021-11-01 23:59:30|24220.62|24100.62|24218.13|24098.13|24220.62|24100.62|24217.34|24097.34|10
1635811180000|2021-11-01 23:59:40|24217.88|24097.88|24218.81|24098.81|24218.85|24098.85|24215.87|24095.87|10
1635811190000|2021-11-01 23:59:50|24219.15|24099.15|24220.58|24100.58|24221.38|24101.38|24219.13|24099.13|10
1635811200000|2021-11-02 00:00:00|24220.41|24100.41|24214.73|24094.73|24220.81|24100.81|24214.73|24094.73|10
1635811210000|2021-11-02 00:00:10|24215.04|24095.04|24214.95|24094.95|24215.17|24095.17|24213.49|24093.49|10
1635811220000|2021-11-02 00:00:20|24214.93|24094.93|24214.71|24094.71|24216.4|24096.4|24214.71|24094.71|10
1635811230000|2021-11-02 00:00:30|24214.14|24094.14|24214.9|24094.9|24215.2|24095.2|24213.99|24093.99|10
1635811240000|2021-11-02 00:00:40|24213.4|24093.4|24213.42|24093.42|24214.77|24094.77|24213.4|24093.4|9
1635811250000|2021-11-02 00:00:50|24213.2|24093.2|24215.08|24095.08|24216.07|24096.07|24213.2|24093.2|10
1635811260000|2021-11-02 00:01:00|24215.13|24095.13|24215.97|24095.97|24216.71|24096.71|24215.13|24095.13|9
1635811270000|2021-11-02 00:01:10|24215.2|24095.2|24213.2|24093.2|24215.2|24095.2|24213.2|24093.2|10
1635811280000|2021-11-02 00:01:20|24212.08|24092.08|24206.16|24086.16|24212.11|24092.11|24205.62|24085.62|10
1635811290000|2021-11-02 00:01:30|24205.65|24085.65|24197.74|24077.74|24206.65|24086.65|24197.74|24077.74|10
1635811300000|2021-11-02 00:01:40|24196.24|24076.24|24188.08|24068.08|24196.24|24076.24|24188.08|24068.08|10
1635811310000|2021-11-02 00:01:50|24187.7|24067.7|24180.21|24060.21|24187.7|24067.7|24180.21|24060.21|10
1635811320000|2021-11-02 00:02:00|24178.4|24058.4|24182.11|24062.11|24182.11|24062.11|24177.79|24057.79|10
1635811330000|2021-11-02 00:02:10|24181.34|24061.34|24176.35|24056.35|24181.38|24061.38|24176.35|24056.35|10
1635811340000|2021-11-02 00:02:20|24176.6|24056.6|24174.88|24054.88|24177.09|24057.09|24173.88|24053.88|10
1635811350000|2021-11-02 00:02:30|24175.14|24055.14|24180.64|24060.64|24180.64|24060.64|24175.14|24055.14|10
1635811360000|2021-11-02 00:02:40|24184.57|24064.57|24188.15|24068.15|24188.15|24068.15|24184.57|24064.57|10
1635811370000|2021-11-02 00:02:50|24188.24|24068.24|24186.01|24066.01|24188.31|24068.31|24186.01|24066.01|10
1635811380000|2021-11-02 00:03:00|24184.47|24064.47|24180.25|24060.25|24184.47|24064.47|24178.62|24058.62|10
1635811390000|2021-11-02 00:03:10|24177.36|24057.36|24180.36|24060.36|24180.6|24060.6|24175.78|24055.78|10
1635811400000|2021-11-02 00:03:20|24180.33|24060.33|24183.74|24063.74|24183.74|24063.74|24180.33|24060.33|10
1635811410000|2021-11-02 00:03:30|24185.51|24065.51|24189.17|24069.17|24189.17|24069.17|24184.01|24064.01|10
1635811420000|2021-11-02 00:03:40|24190.03|24070.03|24198.16|24078.16|24198.29|24078.29|24190.03|24070.03|10
1635811430000|2021-11-02 00:03:50|24199.05|24079.05|24204.32|24084.32|24204.32|24084.32|24198.48|24078.48|10
1635811440000|2021-11-02 00:04:00|24204.62|24084.62|24214.81|24094.81|24214.81|24094.81|24204.62|24084.62|10
1635811450000|2021-11-02 00:04:10|24214.71|24094.71|24226.46|24106.46|24226.46|24106.46|24214.71|24094.71|10
1635811460000|2021-11-02 00:04:20|24226.59|24106.59|24233.83|24113.83|24234.25|24114.25|24226.59|24106.59|9
1635811470000|2021-11-02 00:04:30|24234.74|24114.74|24236.18|24116.18|24236.18|24116.18|24234.13|24114.13|10
1635811480000|2021-11-02 00:04:40|24238.75|24118.75|24238.98|24118.98|24239.85|24119.85|24237.89|24117.89|9
1635811490000|2021-11-02 00:04:50|24238.4|24118.4|24230.56|24110.56|24238.56|24118.56|24230.25|24110.25|10
1635811500000|2021-11-02 00:05:00|24230.21|24110.21|24200.84|24080.84|24230.21|24110.21|24200.84|24080.84|10
1635811510000|2021-11-02 00:05:10|24197.01|24077.01|24188.3|24068.3|24197.01|24077.01|24188.3|24068.3|10
1635811520000|2021-11-02 00:05:20|24188.15|24068.15|24176.96|24056.96|24188.18|24068.18|24176.27|24056.27|10
1635811530000|2021-11-02 00:05:30|24176.47|24056.47|24175.33|24055.33|24176.47|24056.47|24175.33|24055.33|10
1635811540000|2021-11-02 00:05:40|24174.84|24054.84|24176.75|24056.75|24176.9|24056.9|24174.46|24054.46|10
1635811550000|2021-11-02 00:05:50|24175.37|24055.37|24174.76|24054.76|24175.59|24055.59|24174.48|24054.48|10
1635811560000|2021-11-02 00:06:00|24174.14|24054.14|24161.85|24041.85|24174.14|24054.14|24161.85|24041.85|10
1635811570000|2021-11-02 00:06:10|24161.3|24041.3|24159.21|24039.21|24162.2|24042.2|24158.59|24038.59|10
1635811580000|2021-11-02 00:06:20|24159.33|24039.33|24158.63|24038.63|24160.36|24040.36|24158.63|24038.63|10
1635811590000|2021-11-02 00:06:30|24159.26|24039.26|24159.39|24039.39|24160.35|24040.35|24158.91|24038.91|10
1635811600000|2021-11-02 00:06:40|24157.55|24037.55|24158.5|24038.5|24158.6|24038.6|24157.48|24037.48|10
1635811610000|2021-11-02 00:06:50|24157.59|24037.59|24152.04|24032.04|24158.54|24038.54|24152.04|24032.04|10
1635811620000|2021-11-02 00:07:00|24150.68|24030.68|24142.49|24022.49|24150.68|24030.68|24142.28|24022.28|10
1635811630000|2021-11-02 00:07:10|24142.35|24022.35|24139.49|24019.49|24143.02|24023.02|24139.49|24019.49|10
1635811640000|2021-11-02 00:07:20|24140.18|24020.18|24138.34|24018.34|24140.18|24020.18|24137.67|24017.67|10
1635811650000|2021-11-02 00:07:30|24137.65|24017.65|24136.06|24016.06|24139.97|24019.97|24136.06|24016.06|10
1635811660000|2021-11-02 00:07:40|24135.67|24015.67|24123.52|24003.52|24135.67|24015.67|24122.9|24002.9|10
1635811670000|2021-11-02 00:07:50|24121.91|24001.91|24118.28|23998.28|24121.94|24001.94|24116.73|23996.73|10
1635811680000|2021-11-02 00:08:00|24119.54|23999.54|24112.72|23992.72|24119.54|23999.54|24112.72|23992.72|10
1635811690000|2021-11-02 00:08:10|24111.18|23991.18|24107.73|23987.73|24111.18|23991.18|24107.72|23987.72|10
1635811700000|2021-11-02 00:08:20|24107.07|23987.07|24107.2|23987.2|24107.2|23987.2|24103.55|23983.55|10
1635811710000|2021-11-02 00:08:30|24106.49|23986.49|24115.6|23995.6|24115.6|23995.6|24105.93|23985.93|10
1635811720000|2021-11-02 00:08:40|24116.57|23996.57|24123.67|24003.67|24124.4|24004.4|24116.57|23996.57|10
1635811730000|2021-11-02 00:08:50|24123.36|24003.36|24122.88|24002.88|24123.36|24003.36|24121.52|24001.52|10
1635811740000|2021-11-02 00:09:00|24123.65|24003.65|24125.73|24005.73|24125.86|24005.86|24123.32|24003.32|10
1635811750000|2021-11-02 00:09:10|24126.66|24006.66|24126.43|24006.43|24127.11|24007.11|24124.49|24004.49|9
1635811760000|2021-11-02 00:09:20|24126.54|24006.54|24124.76|24004.76|24126.54|24006.54|24124.76|24004.76|10
1635811770000|2021-11-02 00:09:30|24125.1|24005.1|24125.58|24005.58|24127.21|24007.21|24125.08|24005.08|10
1635811780000|2021-11-02 00:09:40|24125.49|24005.49|24129.98|24009.98|24129.98|24009.98|24125.49|24005.49|10
1635811790000|2021-11-02 00:09:50|24130.7|24010.7|24130.44|24010.44|24131.43|24011.43|24130.31|24010.31|10
1635811800000|2021-11-02 00:10:00|24129.95|24009.95|24135.36|24015.36|24135.36|24015.36|24129.95|24009.95|10
1635811810000|2021-11-02 00:10:10|24136.26|24016.26|24140.6|24020.6|24140.6|24020.6|24136.26|24016.26|10
1635811820000|2021-11-02 00:10:20|24139.25|24019.25|24147.51|24027.51|24147.51|24027.51|24139.25|24019.25|10
1635811830000|2021-11-02 00:10:30|24146.91|24026.91|24148.44|24028.44|24148.44|24028.44|24146.54|24026.54|9
1635811840000|2021-11-02 00:10:40|24148.37|24028.37|24152.21|24032.21|24152.21|24032.21|24148.37|24028.37|10
1635811850000|2021-11-02 00:10:50|24152.41|24032.41|24152.94|24032.94|24153.99|24033.99|24152.41|24032.41|10
1635811860000|2021-11-02 00:11:00|24154.44|24034.44|24157.22|24037.22|24157.22|24037.22|24154.44|24034.44|10
1635811870000|2021-11-02 00:11:10|24157.02|24037.02|24157.38|24037.38|24158.13|24038.13|24156.43|24036.43|10
1635811880000|2021-11-02 00:11:20|24157.4|24037.4|24159.57|24039.57|24159.57|24039.57|24157.4|24037.4|10
1635811890000|2021-11-02 00:11:30|24162.95|24042.95|24169.27|24049.27|24169.27|24049.27|24162.95|24042.95|10
1635811900000|2021-11-02 00:11:40|24169.48|24049.48|24171.38|24051.38|24171.86|24051.86|24169.48|24049.48|9
1635811910000|2021-11-02 00:11:50|24171.71|24051.71|24173.12|24053.12|24174.23|24054.23|24171.71|24051.71|9
1635811920000|2021-11-02 00:12:00|24172.87|24052.87|24174.91|24054.91|24175.17|24055.17|24172.87|24052.87|9
1635811930000|2021-11-02 00:12:10|24175.05|24055.05|24176.12|24056.12|24176.58|24056.58|24175.05|24055.05|10
1635811940000|2021-11-02 00:12:20|24175.76|24055.76|24178.22|24058.22|24178.22|24058.22|24173.62|24053.62|10
1635811950000|2021-11-02 00:12:30|24181.22|24061.22|24188.06|24068.06|24188.06|24068.06|24181.22|24061.22|10
1635811960000|2021-11-02 00:12:40|24190.92|24070.92|24199.79|24079.79|24199.79|24079.79|24190.92|24070.92|10
1635811970000|2021-11-02 00:12:50|24200|24080|24207.14|24087.14|24207.28|24087.28|24200|24080|10
1635811980000|2021-11-02 00:13:00|24207.93|24087.93|24212.3|24092.3|24212.3|24092.3|24207.93|24087.93|10
1635811990000|2021-11-02 00:13:10|24212.77|24092.77|24215.51|24095.51|24215.61|24095.61|24212.77|24092.77|10
1635812000000|2021-11-02 00:13:20|24214.61|24094.61|24226.72|24106.72|24226.72|24106.72|24214.61|24094.61|10
1635812010000|2021-11-02 00:13:30|24228.09|24108.09|24233.18|24113.18|24233.18|24113.18|24228.09|24108.09|10
1635812020000|2021-11-02 00:13:40|24234.32|24114.32|24238.73|24118.73|24238.73|24118.73|24234.32|24114.32|10
1635812030000|2021-11-02 00:13:50|24240.53|24120.53|24251.47|24131.47|24251.95|24131.95|24240.53|24120.53|10
1635812040000|2021-11-02 00:14:00|24253.76|24133.76|24264.12|24144.12|24264.12|24144.12|24253.76|24133.76|10
1635812050000|2021-11-02 00:14:10|24264.25|24144.25|24264.47|24144.47|24266.54|24146.54|24263.2|24143.2|10
1635812060000|2021-11-02 00:14:20|24264.87|24144.87|24267.84|24147.84|24267.88|24147.88|24264.26|24144.26|10
1635812070000|2021-11-02 00:14:30|24267.36|24147.36|24259.36|24139.36|24267.75|24147.75|24259.36|24139.36|10
1635812080000|2021-11-02 00:14:40|24259.7|24139.7|24263.14|24143.14|24263.14|24143.14|24259.13|24139.13|10
1635812090000|2021-11-02 00:14:50|24261.72|24141.72|24264.98|24144.98|24264.98|24144.98|24261.52|24141.52|10
1635812100000|2021-11-02 00:15:00|24265.25|24145.25|24267.52|24147.52|24267.52|24147.52|24265.25|24145.25|10
1635812110000|2021-11-02 00:15:10|24267.8|24147.8|24263.7|24143.7|24267.87|24147.87|24263.7|24143.7|10
1635812120000|2021-11-02 00:15:20|24262.27|24142.27|24257.86|24137.86|24262.27|24142.27|24257.82|24137.82|10
1635812130000|2021-11-02 00:15:30|24257.4|24137.4|24254.33|24134.33|24257.4|24137.4|24253.81|24133.81|10
1635812140000|2021-11-02 00:15:40|24254.97|24134.97|24255.96|24135.96|24255.96|24135.96|24254.14|24134.14|10
1635812150000|2021-11-02 00:15:50|24256.91|24136.91|24257.76|24137.76|24259.16|24139.16|24256.91|24136.91|10
1635812160000|2021-11-02 00:16:00|24257.72|24137.72|24259.54|24139.54|24259.54|24139.54|24256.71|24136.71|10
1635812170000|2021-11-02 00:16:10|24260.52|24140.52|24266.81|24146.81|24266.81|24146.81|24260.52|24140.52|10
1635812180000|2021-11-02 00:16:20|24268.07|24148.07|24270.17|24150.17|24270.17|24150.17|24268.07|24148.07|10
1635812190000|2021-11-02 00:16:30|24269.39|24149.39|24267.98|24147.98|24269.41|24149.41|24266.84|24146.84|10
1635812200000|2021-11-02 00:16:40|24268.17|24148.17|24273.11|24153.11|24273.53|24153.53|24266.74|24146.74|10
1635812210000|2021-11-02 00:16:50|24274.6|24154.6|24278.12|24158.12|24279.55|24159.55|24274.6|24154.6|10
1635812220000|2021-11-02 00:17:00|24277.67|24157.67|24274.43|24154.43|24277.67|24157.67|24273.96|24153.96|10
1635812230000|2021-11-02 00:17:10|24273.29|24153.29|24256.99|24136.99|24273.29|24153.29|24256.99|24136.99|10
1635812240000|2021-11-02 00:17:20|24256.43|24136.43|24252.07|24132.07|24256.43|24136.43|24251.61|24131.61|10
1635812250000|2021-11-02 00:17:30|24251.53|24131.53|24249.54|24129.54|24251.65|24131.65|24249.54|24129.54|10
1635812260000|2021-11-02 00:17:40|24248.87|24128.87|24246|24126|24248.87|24128.87|24246|24126|10
1635812270000|2021-11-02 00:17:50|24245.83|24125.83|24241.31|24121.31|24246.56|24126.56|24241.31|24121.31|10
1635812280000|2021-11-02 00:18:00|24241.22|24121.22|24232.35|24112.35|24241.22|24121.22|24231.97|24111.97|10
1635812290000|2021-11-02 00:18:10|24232.29|24112.29|24233.29|24113.29|24233.29|24113.29|24231.73|24111.73|10
1635812300000|2021-11-02 00:18:20|24234.01|24114.01|24241.93|24121.93|24241.93|24121.93|24234.01|24114.01|10
1635812310000|2021-11-02 00:18:30|24242.33|24122.33|24250.08|24130.08|24250.08|24130.08|24241.58|24121.58|10
1635812320000|2021-11-02 00:18:40|24253.22|24133.22|24257.84|24137.84|24257.84|24137.84|24253.22|24133.22|10
1635812330000|2021-11-02 00:18:50|24258.71|24138.71|24253.97|24133.97|24259.22|24139.22|24253.43|24133.43|10
1635812340000|2021-11-02 00:19:00|24253.71|24133.71|24249.71|24129.71|24253.71|24133.71|24249.71|24129.71|10
1635812350000|2021-11-02 00:19:10|24249.03|24129.03|24243.9|24123.9|24249.03|24129.03|24243.9|24123.9|10
1635812360000|2021-11-02 00:19:20|24242.3|24122.3|24235.15|24115.15|24242.3|24122.3|24235.08|24115.08|10
1635812370000|2021-11-02 00:19:30|24234.67|24114.67|24231.02|24111.02|24234.67|24114.67|24230.73|24110.73|10
1635812380000|2021-11-02 00:19:40|24230.83|24110.83|24229.84|24109.84|24230.86|24110.86|24227.94|24107.94|10
1635812390000|2021-11-02 00:19:50|24231.21|24111.21|24231.01|24111.01|24232.3|24112.3|24229.74|24109.74|10
1635812400000|2021-11-02 00:20:00|24231.1|24111.1|24233.99|24113.99|24234.07|24114.07|24230.94|24110.94|9
1635812410000|2021-11-02 00:20:10|24235.23|24115.23|24242.62|24122.62|24242.62|24122.62|24235.23|24115.23|10
1635812420000|2021-11-02 00:20:20|24243.91|24123.91|24243.2|24123.2|24244.63|24124.63|24243.19|24123.19|10
1635812430000|2021-11-02 00:20:30|24243.34|24123.34|24241.74|24121.74|24243.34|24123.34|24240.8|24120.8|10
1635812440000|2021-11-02 00:20:40|24242.43|24122.43|24249.19|24129.19|24250.09|24130.09|24242.43|24122.43|10
1635812450000|2021-11-02 00:20:50|24250.5|24130.5|24251.43|24131.43|24251.49|24131.49|24250.11|24130.11|10
1635812460000|2021-11-02 00:21:00|24251.41|24131.41|24252.79|24132.79|24252.79|24132.79|24251.18|24131.18|10
1635812470000|2021-11-02 00:21:10|24252.8|24132.8|24253.97|24133.97|24253.97|24133.97|24251.84|24131.84|10
1635812480000|2021-11-02 00:21:20|24253.03|24133.03|24248.33|24128.33|24253.03|24133.03|24247.91|24127.91|10
1635812490000|2021-11-02 00:21:30|24248.92|24128.92|24250.22|24130.22|24251.04|24131.04|24248.92|24128.92|10
1635812500000|2021-11-02 00:21:40|24250.66|24130.66|24246.73|24126.73|24250.66|24130.66|24246.73|24126.73|10
1635812510000|2021-11-02 00:21:50|24246.58|24126.58|24246.45|24126.45|24246.84|24126.84|24244.53|24124.53|10
1635812520000|2021-11-02 00:22:00|24247.21|24127.21|24247.77|24127.77|24249.12|24129.12|24247.21|24127.21|10
1635812530000|2021-11-02 00:22:10|24248.04|24128.04|24246.33|24126.33|24249.17|24129.17|24245.8|24125.8|10
1635812540000|2021-11-02 00:22:20|24245.11|24125.11|24248.87|24128.87|24249.09|24129.09|24245.11|24125.11|9
1635812550000|2021-11-02 00:22:30|24248.84|24128.84|24247.84|24127.84|24249.55|24129.55|24247.62|24127.62|10
1635812560000|2021-11-02 00:22:40|24247.12|24127.12|24242.91|24122.91|24247.12|24127.12|24242.34|24122.34|10
1635812570000|2021-11-02 00:22:50|24242.65|24122.65|24242.46|24122.46|24242.84|24122.84|24242.08|24122.08|9
1635812580000|2021-11-02 00:23:00|24241.98|24121.98|24240.93|24120.93|24242.35|24122.35|24239.84|24119.84|10
1635812590000|2021-11-02 00:23:10|24239.22|24119.22|24241.61|24121.61|24243.01|24123.01|24239.08|24119.08|10
1635812600000|2021-11-02 00:23:20|24241.99|24121.99|24245.25|24125.25|24245.25|24125.25|24241.99|24121.99|10
1635812610000|2021-11-02 00:23:30|24245.37|24125.37|24247.07|24127.07|24247.55|24127.55|24245.37|24125.37|9
1635812620000|2021-11-02 00:23:40|24247.63|24127.63|24248.3|24128.3|24248.54|24128.54|24246.8|24126.8|9
1635812630000|2021-11-02 00:23:50|24248.01|24128.01|24249.38|24129.38|24249.71|24129.71|24248.01|24128.01|10
1635812640000|2021-11-02 00:24:00|24249.07|24129.07|24251.22|24131.22|24251.22|24131.22|24244.83|24124.83|10
1635812650000|2021-11-02 00:24:10|24251.39|24131.39|24248.35|24128.35|24252.3|24132.3|24248.35|24128.35|10
1635812660000|2021-11-02 00:24:20|24248.68|24128.68|24246.99|24126.99|24249.17|24129.17|24246.99|24126.99|10
1635812670000|2021-11-02 00:24:30|24246.95|24126.95|24248.47|24128.47|24248.67|24128.67|24245.96|24125.96|10
1635812680000|2021-11-02 00:24:40|24247.84|24127.84|24248.09|24128.09|24248.97|24128.97|24247.58|24127.58|10
1635812690000|2021-11-02 00:24:50|24247.79|24127.79|24242.85|24122.85|24247.91|24127.91|24242.63|24122.63|10
1635812700000|2021-11-02 00:25:00|24245.44|24125.44|24240.69|24120.69|24245.69|24125.69|24240.69|24120.69|10
1635812710000|2021-11-02 00:25:10|24241.2|24121.2|24239.66|24119.66|24241.2|24121.2|24239.15|24119.15|10
1635812720000|2021-11-02 00:25:20|24238.71|24118.71|24235.62|24115.62|24238.71|24118.71|24235.62|24115.62|10
1635812730000|2021-11-02 00:25:30|24235.37|24115.37|24235.38|24115.38|24236.32|24116.32|24235.05|24115.05|10
1635812740000|2021-11-02 00:25:40|24235.31|24115.31|24230.77|24110.77|24235.31|24115.31|24230.77|24110.77|10
1635812750000|2021-11-02 00:25:50|24230.81|24110.81|24227.54|24107.54|24231.21|24111.21|24226.98|24106.98|10
1635812760000|2021-11-02 00:26:00|24227.86|24107.86|24224.6|24104.6|24227.86|24107.86|24222.76|24102.76|10
1635812770000|2021-11-02 00:26:10|24221.94|24101.94|24221.35|24101.35|24223.18|24103.18|24221.2|24101.2|10
1635812780000|2021-11-02 00:26:20|24221.13|24101.13|24227.54|24107.54|24227.54|24107.54|24221.13|24101.13|10
1635812790000|2021-11-02 00:26:30|24228.1|24108.1|24226.32|24106.32|24228.13|24108.13|24226.32|24106.32|10
1635812800000|2021-11-02 00:26:40|24225.25|24105.25|24224.53|24104.53|24225.25|24105.25|24223.31|24103.31|9
1635812810000|2021-11-02 00:26:50|24224.27|24104.27|24223.79|24103.79|24225.5|24105.5|24223.33|24103.33|10
1635812820000|2021-11-02 00:27:00|24224.94|24104.94|24227.95|24107.95|24228.27|24108.27|24224.52|24104.52|10
1635812830000|2021-11-02 00:27:10|24227.82|24107.82|24228.99|24108.99|24229.34|24109.34|24227.82|24107.82|10
1635812840000|2021-11-02 00:27:20|24229.3|24109.3|24226.53|24106.53|24229.3|24109.3|24225.94|24105.94|10
1635812850000|2021-11-02 00:27:30|24226.4|24106.4|24226.32|24106.32|24228.06|24108.06|24225.81|24105.81|10
1635812860000|2021-11-02 00:27:40|24225.5|24105.5|24220.73|24100.73|24225.61|24105.61|24220.73|24100.73|10
1635812870000|2021-11-02 00:27:50|24220.66|24100.66|24219.98|24099.98|24220.66|24100.66|24219.45|24099.45|10
1635812880000|2021-11-02 00:28:00|24219.58|24099.58|24214.46|24094.46|24219.58|24099.58|24214.41|24094.41|10
1635812890000|2021-11-02 00:28:10|24215.79|24095.79|24216.29|24096.29|24216.73|24096.73|24215.26|24095.26|10
1635812900000|2021-11-02 00:28:20|24215.25|24095.25|24213.11|24093.11|24215.32|24095.32|24212.93|24092.93|10
1635812910000|2021-11-02 00:28:30|24212.65|24092.65|24208.89|24088.89|24212.65|24092.65|24208.87|24088.87|10
1635812920000|2021-11-02 00:28:40|24209.12|24089.12|24210.71|24090.71|24210.71|24090.71|24208.4|24088.4|10
1635812930000|2021-11-02 00:28:50|24211.25|24091.25|24212.57|24092.57|24213.68|24093.68|24210.54|24090.54|10
1635812940000|2021-11-02 00:29:00|24212.47|24092.47|24211.55|24091.55|24212.82|24092.82|24211.55|24091.55|10
1635812950000|2021-11-02 00:29:10|24211.59|24091.59|24214.09|24094.09|24214.09|24094.09|24211.59|24091.59|10
1635812960000|2021-11-02 00:29:20|24214.51|24094.51|24217.86|24097.86|24217.86|24097.86|24214.51|24094.51|10
1635812970000|2021-11-02 00:29:30|24218|24098|24220.72|24100.72|24220.91|24100.91|24218|24098|9
1635812980000|2021-11-02 00:29:40|24220.61|24100.61|24224.01|24104.01|24224.61|24104.61|24220.61|24100.61|10
1635812990000|2021-11-02 00:29:50|24225.34|24105.34|24225.54|24105.54|24225.54|24105.54|24224.32|24104.32|10
1635813000000|2021-11-02 00:30:00|24225.79|24105.79|24226.77|24106.77|24228.71|24108.71|24225.79|24105.79|10
1635813010000|2021-11-02 00:30:10|24227.91|24107.91|24226.72|24106.72|24229.1|24109.1|24225.9|24105.9|10
1635813020000|2021-11-02 00:30:20|24226.63|24106.63|24228.06|24108.06|24228.06|24108.06|24225.98|24105.98|10
1635813030000|2021-11-02 00:30:30|24228.16|24108.16|24221.66|24101.66|24228.16|24108.16|24221.12|24101.12|10
1635813040000|2021-11-02 00:30:40|24220.17|24100.17|24205.55|24085.55|24220.17|24100.17|24205.55|24085.55|10
1635813050000|2021-11-02 00:30:50|24204.84|24084.84|24195.35|24075.35|24204.84|24084.84|24194.27|24074.27|10
1635813060000|2021-11-02 00:31:00|24194.47|24074.47|24190.89|24070.89|24195.42|24075.42|24189.83|24069.83|10
1635813070000|2021-11-02 00:31:10|24189.02|24069.02|24186.43|24066.43|24189.02|24069.02|24185.49|24065.49|10
1635813080000|2021-11-02 00:31:20|24186.82|24066.82|24186.53|24066.53|24188.28|24068.28|24184.93|24064.93|10
1635813090000|2021-11-02 00:31:30|24186.26|24066.26|24183.69|24063.69|24186.3|24066.3|24183.61|24063.61|10
1635813100000|2021-11-02 00:31:40|24183.3|24063.3|24181.25|24061.25|24185.03|24065.03|24181.25|24061.25|10
1635813110000|2021-11-02 00:31:50|24180.93|24060.93|24178.98|24058.98|24181.03|24061.03|24178.98|24058.98|10
1635813120000|2021-11-02 00:32:00|24178.25|24058.25|24175.3|24055.3|24178.55|24058.55|24174.7|24054.7|10
1635813130000|2021-11-02 00:32:10|24173.23|24053.23|24167.84|24047.84|24174.35|24054.35|24167.84|24047.84|10
1635813140000|2021-11-02 00:32:20|24167.12|24047.12|24163.87|24043.87|24167.48|24047.48|24163.87|24043.87|10
1635813150000|2021-11-02 00:32:30|24162.46|24042.46|24157.92|24037.92|24162.46|24042.46|24157.87|24037.87|10
1635813160000|2021-11-02 00:32:40|24157.06|24037.06|24146.41|24026.41|24157.15|24037.15|24146.29|24026.29|10
1635813170000|2021-11-02 00:32:50|24145.73|24025.73|24135|24015|24145.82|24025.82|24134.92|24014.92|10
1635813180000|2021-11-02 00:33:00|24134.1|24014.1|24124.16|24004.16|24134.1|24014.1|24124.16|24004.16|9
1635813190000|2021-11-02 00:33:10|24124.11|24004.11|24123.48|24003.48|24124.56|24004.56|24123.05|24003.05|10
1635813200000|2021-11-02 00:33:20|24123.97|24003.97|24120.79|24000.79|24124.02|24004.02|24120.79|24000.79|10
1635813210000|2021-11-02 00:33:30|24120.43|24000.43|24116.79|23996.79|24120.43|24000.43|24116.79|23996.79|10
1635813220000|2021-11-02 00:33:40|24116.78|23996.78|24112.51|23992.51|24117.45|23997.45|24112.51|23992.51|9
1635813230000|2021-11-02 00:33:50|24113.1|23993.1|24110.58|23990.58|24113.1|23993.1|24110.58|23990.58|10
1635813240000|2021-11-02 00:34:00|24110.75|23990.75|24098.51|23978.51|24110.75|23990.75|24095.46|23975.46|10
1635813250000|2021-11-02 00:34:10|24098.21|23978.21|24089.68|23969.68|24098.21|23978.21|24089.68|23969.68|10
1635813260000|2021-11-02 00:34:20|24087.59|23967.59|24064.75|23944.75|24087.59|23967.59|24064.37|23944.37|10
1635813270000|2021-11-02 00:34:30|24055.84|23935.84|24037.11|23917.11|24055.84|23935.84|24037.11|23917.11|10
1635813280000|2021-11-02 00:34:40|24037.15|23917.15|24028.34|23908.34|24037.15|23917.15|24028.34|23908.34|10
1635813290000|2021-11-02 00:34:50|24028.35|23908.35|24024.59|23904.59|24028.35|23908.35|24019.15|23899.15|10
1635813300000|2021-11-02 00:35:00|24024.63|23904.63|24028.56|23908.56|24032.97|23912.97|24024.63|23904.63|10
1635813310000|2021-11-02 00:35:10|24028.31|23908.31|24014.08|23894.08|24028.31|23908.31|24014.08|23894.08|10
1635813320000|2021-11-02 00:35:20|24012.15|23892.15|24017.5|23897.5|24017.5|23897.5|24012.15|23892.15|10
1635813330000|2021-11-02 00:35:30|24018.45|23898.45|24012.3|23892.3|24018.7|23898.7|24012.3|23892.3|10
1635813340000|2021-11-02 00:35:40|24010.44|23890.44|24005.71|23885.71|24010.44|23890.44|24005.45|23885.45|10
1635813350000|2021-11-02 00:35:50|24004.59|23884.59|24006.36|23886.36|24008.51|23888.51|24004.59|23884.59|10
1635813360000|2021-11-02 00:36:00|24005.38|23885.38|24006.38|23886.38|24007.14|23887.14|24005.28|23885.28|10
1635813370000|2021-11-02 00:36:10|24005.43|23885.43|24004.78|23884.78|24005.5|23885.5|24003.87|23883.87|10
1635813380000|2021-11-02 00:36:20|24005.55|23885.55|23996.63|23876.63|24005.55|23885.55|23996.63|23876.63|10
1635813390000|2021-11-02 00:36:30|23997.26|23877.26|23996.49|23876.49|23997.75|23877.75|23996.46|23876.46|10
1635813400000|2021-11-02 00:36:40|23997.25|23877.25|24005.65|23885.65|24005.65|23885.65|23997.25|23877.25|10
1635813410000|2021-11-02 00:36:50|24005.76|23885.76|24016.79|23896.79|24016.89|23896.89|24005.76|23885.76|10
1635813420000|2021-11-02 00:37:00|24019.25|23899.25|24021.9|23901.9|24021.9|23901.9|24019.25|23899.25|9
1635813430000|2021-11-02 00:37:10|24022.41|23902.41|24031.03|23911.03|24032|23912|24022.41|23902.41|10
1635813440000|2021-11-02 00:37:20|24030.79|23910.79|24026.86|23906.86|24030.79|23910.79|24026.86|23906.86|10
1635813450000|2021-11-02 00:37:30|24025.48|23905.48|24019.95|23899.95|24026.04|23906.04|24019.95|23899.95|10
1635813460000|2021-11-02 00:37:40|24019.71|23899.71|24012.58|23892.58|24019.71|23899.71|24011.97|23891.97|10
1635813470000|2021-11-02 00:37:50|24012.49|23892.49|24004.04|23884.04|24012.49|23892.49|24004.04|23884.04|10
1635813480000|2021-11-02 00:38:00|24004.42|23884.42|24000.75|23880.75|24004.94|23884.94|24000.75|23880.75|10
1635813490000|2021-11-02 00:38:10|23999.93|23879.93|24002.83|23882.83|24003.68|23883.68|23999.7|23879.7|10
1635813500000|2021-11-02 00:38:20|24002.09|23882.09|24001.09|23881.09|24004.4|23884.4|24001.09|23881.09|10
1635813510000|2021-11-02 00:38:30|24000.89|23880.89|23998.86|23878.86|24000.89|23880.89|23998.85|23878.85|10
1635813520000|2021-11-02 00:38:40|23999.26|23879.26|24000.53|23880.53|24000.53|23880.53|23998.61|23878.61|9
1635813530000|2021-11-02 00:38:50|24000.58|23880.58|24003.8|23883.8|24005.06|23885.06|24000.58|23880.58|9
1635813540000|2021-11-02 00:39:00|24005.09|23885.09|24003.85|23883.85|24005.09|23885.09|24003.18|23883.18|10
1635813550000|2021-11-02 00:39:10|24003.46|23883.46|24001.43|23881.43|24004.59|23884.59|24001.43|23881.43|10
1635813560000|2021-11-02 00:39:20|24000.93|23880.93|23998.9|23878.9|24000.93|23880.93|23998.03|23878.03|10
1635813570000|2021-11-02 00:39:30|23998.6|23878.6|23997.84|23877.84|23999.66|23879.66|23997.81|23877.81|10
1635813580000|2021-11-02 00:39:40|23998.49|23878.49|23999.92|23879.92|23999.92|23879.92|23997.67|23877.67|10
1635813590000|2021-11-02 00:39:50|23999.93|23879.93|24002.25|23882.25|24002.25|23882.25|23999.9|23879.9|10
1635813600000|2021-11-02 00:40:00|24003.4|23883.4|24007.86|23887.86|24008.09|23888.09|24003.4|23883.4|10
1635813610000|2021-11-02 00:40:10|24007.21|23887.21|24004.54|23884.54|24007.21|23887.21|24004.43|23884.43|9
1635813620000|2021-11-02 00:40:20|24003.91|23883.91|24009.94|23889.94|24011.4|23891.4|24003.88|23883.88|10
1635813630000|2021-11-02 00:40:30|24011.04|23891.04|24013.9|23893.9|24014.32|23894.32|24010.92|23890.92|10
1635813640000|2021-11-02 00:40:40|24014.87|23894.87|24016.52|23896.52|24016.52|23896.52|24013.06|23893.06|10
1635813650000|2021-11-02 00:40:50|24016.45|23896.45|24015.91|23895.91|24017.19|23897.19|24015.4|23895.4|10
1635813660000|2021-11-02 00:41:00|24016.08|23896.08|24019.35|23899.35|24019.35|23899.35|24016.08|23896.08|10
1635813670000|2021-11-02 00:41:10|24019.42|23899.42|24019.84|23899.84|24020.38|23900.38|24018.55|23898.55|10
1635813680000|2021-11-02 00:41:20|24020.3|23900.3|24019.35|23899.35|24020.6|23900.6|24018.68|23898.68|8
1635813690000|2021-11-02 00:41:30|24019.22|23899.22|24017.13|23897.13|24019.22|23899.22|24016.65|23896.65|10
1635813700000|2021-11-02 00:41:40|24016.79|23896.79|24017.7|23897.7|24021.8|23901.8|24016.79|23896.79|10
1635813710000|2021-11-02 00:41:50|24017.55|23897.55|24011.44|23891.44|24017.55|23897.55|24011.44|23891.44|9
1635813720000|2021-11-02 00:42:00|24011.96|23891.96|24009.46|23889.46|24012.45|23892.45|24008.84|23888.84|10
1635813730000|2021-11-02 00:42:10|24009.67|23889.67|24010.88|23890.88|24010.88|23890.88|24008.5|23888.5|10
1635813740000|2021-11-02 00:42:20|24011.51|23891.51|24010.96|23890.96|24011.89|23891.89|24010.17|23890.17|10
1635813750000|2021-11-02 00:42:30|24011.51|23891.51|24015.67|23895.67|24016.03|23896.03|24011.51|23891.51|10
1635813760000|2021-11-02 00:42:40|24016.08|23896.08|24011.34|23891.34|24016.08|23896.08|24011.34|23891.34|10
1635813770000|2021-11-02 00:42:50|24011.39|23891.39|24006.52|23886.52|24011.39|23891.39|24005.85|23885.85|10
1635813780000|2021-11-02 00:43:00|24006.4|23886.4|24001.5|23881.5|24006.71|23886.71|24001.25|23881.25|10
1635813790000|2021-11-02 00:43:10|24001.57|23881.57|24000.5|23880.5|24001.57|23881.57|24000.31|23880.31|10
1635813800000|2021-11-02 00:43:20|24000.26|23880.26|23999.06|23879.06|24000.78|23880.78|23998.59|23878.59|10
1635813810000|2021-11-02 00:43:30|23998.81|23878.81|23995.62|23875.62|23998.83|23878.83|23994.94|23874.94|10
1635813820000|2021-11-02 00:43:40|23995.26|23875.26|23996.25|23876.25|23996.27|23876.27|23995.26|23875.26|10
1635813830000|2021-11-02 00:43:50|23996.38|23876.38|23996.73|23876.73|23997.3|23877.3|23996.38|23876.38|9
1635813840000|2021-11-02 00:44:00|23997.3|23877.3|23993.74|23873.74|23997.3|23877.3|23993.74|23873.74|10
1635813850000|2021-11-02 00:44:10|23993.18|23873.18|23988.89|23868.89|23993.18|23873.18|23988.79|23868.79|10
1635813860000|2021-11-02 00:44:20|23987.45|23867.45|23981.74|23861.74|23987.45|23867.45|23981.74|23861.74|10
1635813870000|2021-11-02 00:44:30|23981.3|23861.3|23979.51|23859.51|23981.3|23861.3|23978.81|23858.81|10
1635813880000|2021-11-02 00:44:40|23979.06|23859.06|23976.45|23856.45|23979.06|23859.06|23974.99|23854.99|10
1635813890000|2021-11-02 00:44:50|23975.91|23855.91|23969.34|23849.34|23975.91|23855.91|23969.34|23849.34|10
1635813900000|2021-11-02 00:45:00|23969.33|23849.33|23968.37|23848.37|23969.33|23849.33|23966.79|23846.79|10
1635813910000|2021-11-02 00:45:10|23967.89|23847.89|23973.32|23853.32|23974.02|23854.02|23967.72|23847.72|10
1635813920000|2021-11-02 00:45:20|23972.24|23852.24|23987.36|23867.36|23987.5|23867.5|23972.24|23852.24|10
1635813930000|2021-11-02 00:45:30|23988.16|23868.16|23992.65|23872.65|23992.65|23872.65|23988.16|23868.16|10
1635813940000|2021-11-02 00:45:40|23992.64|23872.64|23996.72|23876.72|23997.61|23877.61|23992.64|23872.64|10
1635813950000|2021-11-02 00:45:50|23996.66|23876.66|23998.85|23878.85|23999.73|23879.73|23996.66|23876.66|10
1635813960000|2021-11-02 00:46:00|23999.84|23879.84|24000.74|23880.74|24003.26|23883.26|23999.71|23879.71|10
1635813970000|2021-11-02 00:46:10|24000.71|23880.71|24000.22|23880.22|24000.71|23880.71|23998.17|23878.17|10
1635813980000|2021-11-02 00:46:20|24001.69|23881.69|24008.98|23888.98|24008.98|23888.98|24001.69|23881.69|10
1635813990000|2021-11-02 00:46:30|24009.73|23889.73|24013.15|23893.15|24013.15|23893.15|24009.59|23889.59|10
1635814000000|2021-11-02 00:46:40|24013.01|23893.01|24014.08|23894.08|24014.25|23894.25|24012.97|23892.97|10
1635814010000|2021-11-02 00:46:50|24014.05|23894.05|24014.45|23894.45|24015.23|23895.23|24014.05|23894.05|10
1635814020000|2021-11-02 00:47:00|24014.31|23894.31|24014.91|23894.91|24014.91|23894.91|24011.33|23891.33|10
1635814030000|2021-11-02 00:47:10|24014.83|23894.83|24015.44|23895.44|24015.44|23895.44|24013.95|23893.95|10
1635814040000|2021-11-02 00:47:20|24015.6|23895.6|24022.18|23902.18|24022.24|23902.24|24015.6|23895.6|10
1635814050000|2021-11-02 00:47:30|24024.24|23904.24|24022.47|23902.47|24024.36|23904.36|24022.47|23902.47|10
1635814060000|2021-11-02 00:47:40|24022.33|23902.33|24020.77|23900.77|24022.33|23902.33|24020.77|23900.77|10
1635814070000|2021-11-02 00:47:50|24021.35|23901.35|24022.71|23902.71|24022.71|23902.71|24020.38|23900.38|10
1635814080000|2021-11-02 00:48:00|24023.17|23903.17|24024.72|23904.72|24024.72|23904.72|24021.75|23901.75|10
1635814090000|2021-11-02 00:48:10|24025.07|23905.07|24027.16|23907.16|24028.05|23908.05|24025.07|23905.07|10
1635814100000|2021-11-02 00:48:20|24027.07|23907.07|24029.03|23909.03|24029.03|23909.03|24026.96|23906.96|10
1635814110000|2021-11-02 00:48:30|24028.9|23908.9|24030.06|23910.06|24030.18|23910.18|24028.9|23908.9|10
1635814120000|2021-11-02 00:48:40|24030.16|23910.16|24035.62|23915.62|24035.88|23915.88|24030.16|23910.16|10
1635814130000|2021-11-02 00:48:50|24036.72|23916.72|24037.55|23917.55|24038.01|23918.01|24036.72|23916.72|10
1635814140000|2021-11-02 00:49:00|24041.13|23921.13|24039.57|23919.57|24041.13|23921.13|24039.57|23919.57|10
1635814150000|2021-11-02 00:49:10|24037.9|23917.9|24040.96|23920.96|24040.96|23920.96|24037.74|23917.74|10
1635814160000|2021-11-02 00:49:20|24040.12|23920.12|24041.48|23921.48|24041.48|23921.48|24040.12|23920.12|10
1635814170000|2021-11-02 00:49:30|24041.6|23921.6|24040.43|23920.43|24042.76|23922.76|24040.43|23920.43|10
1635814180000|2021-11-02 00:49:40|24040.13|23920.13|24036.24|23916.24|24040.13|23920.13|24035.49|23915.49|10
1635814190000|2021-11-02 00:49:50|24036.12|23916.12|24032.57|23912.57|24036.12|23916.12|24032.39|23912.39|10
1635814200000|2021-11-02 00:50:00|24033.07|23913.07|24032.53|23912.53|24033.07|23913.07|24032.32|23912.32|9
1635814210000|2021-11-02 00:50:10|24031.62|23911.62|24030.8|23910.8|24031.87|23911.87|24030.8|23910.8|10
1635814220000|2021-11-02 00:50:20|24030.26|23910.26|24026.2|23906.2|24030.72|23910.72|24026.2|23906.2|10
1635814230000|2021-11-02 00:50:30|24025.31|23905.31|24020.13|23900.13|24025.31|23905.31|24019.33|23899.33|10
1635814240000|2021-11-02 00:50:40|24021.2|23901.2|24024.36|23904.36|24025.46|23905.46|24020.61|23900.61|10
1635814250000|2021-11-02 00:50:50|24025.13|23905.13|24030.4|23910.4|24030.4|23910.4|24024.78|23904.78|10
1635814260000|2021-11-02 00:51:00|24030.74|23910.74|24041|23921|24041.36|23921.36|24030.74|23910.74|10
1635814270000|2021-11-02 00:51:10|24041.52|23921.52|24041.63|23921.63|24043.47|23923.47|24040.9|23920.9|10
1635814280000|2021-11-02 00:51:20|24040.93|23920.93|24037.64|23917.64|24041.35|23921.35|24037.61|23917.61|10
1635814290000|2021-11-02 00:51:30|24037.53|23917.53|24034.1|23914.1|24037.53|23917.53|24034.1|23914.1|10
1635814300000|2021-11-02 00:51:40|24033.62|23913.62|24022.51|23902.51|24033.62|23913.62|24022.51|23902.51|10
1635814310000|2021-11-02 00:51:50|24021.82|23901.82|24013.57|23893.57|24021.82|23901.82|24013.57|23893.57|10
1635814320000|2021-11-02 00:52:00|24013.49|23893.49|24013.51|23893.51|24013.73|23893.73|24012.74|23892.74|10
1635814330000|2021-11-02 00:52:10|24012.99|23892.99|24011.3|23891.3|24012.99|23892.99|24010.96|23890.96|10
1635814340000|2021-11-02 00:52:20|24010.92|23890.92|24010.11|23890.11|24010.92|23890.92|24009.21|23889.21|9
1635814350000|2021-11-02 00:52:30|24010.59|23890.59|24014.03|23894.03|24014.03|23894.03|24010.37|23890.37|10
1635814360000|2021-11-02 00:52:40|24014.27|23894.27|24015.24|23895.24|24016.81|23896.81|24014.27|23894.27|10
1635814370000|2021-11-02 00:52:50|24014.83|23894.83|24014.39|23894.39|24016.22|23896.22|24014.36|23894.36|10
1635814380000|2021-11-02 00:53:00|24014.8|23894.8|24015.34|23895.34|24015.34|23895.34|24014.14|23894.14|10
1635814390000|2021-11-02 00:53:10|24015.52|23895.52|24011.71|23891.71|24015.63|23895.63|24011.71|23891.71|10
1635814400000|2021-11-02 00:53:20|24011.03|23891.03|24007.83|23887.83|24011.03|23891.03|24007.31|23887.31|10
1635814410000|2021-11-02 00:53:30|24007.87|23887.87|24008.06|23888.06|24008.96|23888.96|24007.28|23887.28|10
1635814420000|2021-11-02 00:53:40|24008.28|23888.28|24004.59|23884.59|24008.28|23888.28|24004.46|23884.46|10
1635814430000|2021-11-02 00:53:50|24006.12|23886.12|24004.38|23884.38|24007.11|23887.11|24004.38|23884.38|10
1635814440000|2021-11-02 00:54:00|24003.82|23883.82|24002.04|23882.04|24004.49|23884.49|24001.58|23881.58|10
1635814450000|2021-11-02 00:54:10|24002.12|23882.12|24003.23|23883.23|24005.82|23885.82|24002.12|23882.12|10
1635814460000|2021-11-02 00:54:20|24004.59|23884.59|24008.68|23888.68|24008.68|23888.68|24004.45|23884.45|10
1635814470000|2021-11-02 00:54:30|24008.77|23888.77|24024.64|23904.64|24024.64|23904.64|24008.77|23888.77|10
1635814480000|2021-11-02 00:54:40|24024.75|23904.75|24030.99|23910.99|24030.99|23910.99|24024.75|23904.75|10
1635814490000|2021-11-02 00:54:50|24030.59|23910.59|24031.46|23911.46|24032.12|23912.12|24030.51|23910.51|10
1635814500000|2021-11-02 00:55:00|24031.06|23911.06|24034|23914|24034|23914|24030.89|23910.89|10
1635814510000|2021-11-02 00:55:10|24034.71|23914.71|24039.37|23919.37|24039.37|23919.37|24034.54|23914.54|10
1635814520000|2021-11-02 00:55:20|24039.6|23919.6|24039.58|23919.58|24039.92|23919.92|24038.1|23918.1|10
1635814530000|2021-11-02 00:55:30|24039.45|23919.45|24042.75|23922.75|24042.75|23922.75|24039.45|23919.45|10
1635814540000|2021-11-02 00:55:40|24043.1|23923.1|24048.16|23928.16|24048.16|23928.16|24043.1|23923.1|10
1635814550000|2021-11-02 00:55:50|24049.23|23929.23|24053.07|23933.07|24053.11|23933.11|24048.46|23928.46|10
1635814560000|2021-11-02 00:56:00|24053.18|23933.18|24053.35|23933.35|24054.6|23934.6|24051.66|23931.66|9
1635814570000|2021-11-02 00:56:10|24052.92|23932.92|24055.15|23935.15|24055.53|23935.53|24052.12|23932.12|10
1635814580000|2021-11-02 00:56:20|24055.09|23935.09|24051.87|23931.87|24055.25|23935.25|24051.58|23931.58|10
1635814590000|2021-11-02 00:56:30|24051.69|23931.69|24046.24|23926.24|24051.69|23931.69|24045.91|23925.91|9
1635814600000|2021-11-02 00:56:40|24045.8|23925.8|24045.09|23925.09|24045.8|23925.8|24044.11|23924.11|10
1635814610000|2021-11-02 00:56:50|24044.15|23924.15|24040.31|23920.31|24044.15|23924.15|24040.28|23920.28|10
1635814620000|2021-11-02 00:57:00|24041.78|23921.78|24045.64|23925.64|24045.64|23925.64|24041.42|23921.42|10
1635814630000|2021-11-02 00:57:10|24046.39|23926.39|24051.62|23931.62|24051.62|23931.62|24046.27|23926.27|10
1635814640000|2021-11-02 00:57:20|24052.08|23932.08|24050.42|23930.42|24052.66|23932.66|24050.42|23930.42|9
1635814650000|2021-11-02 00:57:30|24050.49|23930.49|24053.15|23933.15|24053.15|23933.15|24050.49|23930.49|10
1635814660000|2021-11-02 00:57:40|24052.78|23932.78|24054.72|23934.72|24055.23|23935.23|24052.78|23932.78|10
1635814670000|2021-11-02 00:57:50|24054.54|23934.54|24055.91|23935.91|24056.93|23936.93|24054.54|23934.54|10
1635814680000|2021-11-02 00:58:00|24056.14|23936.14|24057.46|23937.46|24057.46|23937.46|24056.14|23936.14|10
1635814690000|2021-11-02 00:58:10|24057.23|23937.23|24058.08|23938.08|24058.83|23938.83|24056.99|23936.99|10
1635814700000|2021-11-02 00:58:20|24057.99|23937.99|24058.57|23938.57|24059.2|23939.2|24057.66|23937.66|10
1635814710000|2021-11-02 00:58:30|24059.97|23939.97|24059.54|23939.54|24059.97|23939.97|24057.89|23937.89|10
1635814720000|2021-11-02 00:58:40|24059.08|23939.08|24063.5|23943.5|24063.5|23943.5|24059.08|23939.08|10
1635814730000|2021-11-02 00:58:50|24063.07|23943.07|24065.49|23945.49|24065.57|23945.57|24062.89|23942.89|10
1635814740000|2021-11-02 00:59:00|24063.91|23943.91|24062.64|23942.64|24064.31|23944.31|24062.54|23942.54|10
1635814750000|2021-11-02 00:59:10|24062.41|23942.41|24064.22|23944.22|24064.22|23944.22|24062.41|23942.41|10
1635814760000|2021-11-02 00:59:20|24064.69|23944.69|24066.54|23946.54|24066.78|23946.78|24064.69|23944.69|9
1635814770000|2021-11-02 00:59:30|24066.92|23946.92|24067.53|23947.53|24067.55|23947.55|24065.92|23945.92|10
1635814780000|2021-11-02 00:59:40|24067.58|23947.58|24069.46|23949.46|24069.46|23949.46|24067.58|23947.58|10
1635814790000|2021-11-02 00:59:50|24070.07|23950.07|24072.48|23952.48|24072.48|23952.48|24069.57|23949.57|10
1635814800000|2021-11-02 01:00:00|24071.92|23951.92|24076.52|23956.52|24076.52|23956.52|24071.04|23951.04|10
1635814810000|2021-11-02 01:00:10|24076.49|23956.49|24085.64|23965.64|24085.64|23965.64|24076.45|23956.45|10
1635814820000|2021-11-02 01:00:20|24086.83|23966.83|24089.79|23969.79|24089.82|23969.82|24086.83|23966.83|10
1635814830000|2021-11-02 01:00:30|24090.74|23970.74|24097.35|23977.35|24097.35|23977.35|24089.51|23969.51|10
1635814840000|2021-11-02 01:00:40|24097.6|23977.6|24099.41|23979.41|24099.41|23979.41|24097.6|23977.6|10
1635814850000|2021-11-02 01:00:50|24100.56|23980.56|24092.66|23972.66|24106.73|23986.73|24092.66|23972.66|10
1635814860000|2021-11-02 01:01:00|24093.1|23973.1|24076.84|23956.84|24093.1|23973.1|24076.84|23956.84|10
1635814870000|2021-11-02 01:01:10|24076.81|23956.81|24070.67|23950.67|24076.81|23956.81|24070.59|23950.59|10
1635814880000|2021-11-02 01:01:20|24067.23|23947.23|24063.39|23943.39|24067.23|23947.23|24063.39|23943.39|10
1635814890000|2021-11-02 01:01:30|24063.17|23943.17|24057.78|23937.78|24063.17|23943.17|24057.78|23937.78|10
1635814900000|2021-11-02 01:01:40|24057.82|23937.82|24058.95|23938.95|24058.95|23938.95|24057.08|23937.08|10
1635814910000|2021-11-02 01:01:50|24058.71|23938.71|24062.34|23942.34|24062.34|23942.34|24058.71|23938.71|10
1635814920000|2021-11-02 01:02:00|24063|23943|24068.44|23948.44|24068.44|23948.44|24062.57|23942.57|10
1635814930000|2021-11-02 01:02:10|24068.99|23948.99|24073.18|23953.18|24073.18|23953.18|24068.99|23948.99|9
1635814940000|2021-11-02 01:02:20|24072.36|23952.36|24072.67|23952.67|24072.67|23952.67|24070.15|23950.15|9
1635814950000|2021-11-02 01:02:30|24072.61|23952.61|24071.63|23951.63|24072.61|23952.61|24070.63|23950.63|10
1635814960000|2021-11-02 01:02:40|24071.1|23951.1|24059.8|23939.8|24071.1|23951.1|24059.29|23939.29|10
1635814970000|2021-11-02 01:02:50|24059.87|23939.87|24056.67|23936.67|24059.87|23939.87|24055.46|23935.46|10
1635814980000|2021-11-02 01:03:00|24055.83|23935.83|24055.79|23935.79|24056.08|23936.08|24054.45|23934.45|10
1635814990000|2021-11-02 01:03:10|24055.91|23935.91|24056.29|23936.29|24057.07|23937.07|24055.73|23935.73|10
1635815000000|2021-11-02 01:03:20|24054.9|23934.9|24056.55|23936.55|24057.72|23937.72|24054.9|23934.9|10
1635815010000|2021-11-02 01:03:30|24056.7|23936.7|24058.75|23938.75|24059.28|23939.28|24056.47|23936.47|10
1635815020000|2021-11-02 01:03:40|24059.65|23939.65|24060.38|23940.38|24060.38|23940.38|24058.75|23938.75|10
1635815030000|2021-11-02 01:03:50|24059.99|23939.99|24055.32|23935.32|24059.99|23939.99|24054.77|23934.77|10
1635815040000|2021-11-02 01:04:00|24053.44|23933.44|24050.02|23930.02|24053.71|23933.71|24050.02|23930.02|10
1635815050000|2021-11-02 01:04:10|24050.05|23930.05|24050.18|23930.18|24051.61|23931.61|24049.93|23929.93|10
1635815060000|2021-11-02 01:04:20|24050.55|23930.55|24047.39|23927.39|24050.55|23930.55|24047.31|23927.31|10
1635815070000|2021-11-02 01:04:30|24047.27|23927.27|24044.81|23924.81|24047.28|23927.28|24044.81|23924.81|10
1635815080000|2021-11-02 01:04:40|24045.63|23925.63|24048.11|23928.11|24048.64|23928.64|24045.44|23925.44|10
1635815090000|2021-11-02 01:04:50|24048.15|23928.15|24046.94|23926.94|24048.15|23928.15|24046.94|23926.94|10
1635815100000|2021-11-02 01:05:00|24047.84|23927.84|24047.39|23927.39|24048.47|23928.47|24047.31|23927.31|10
1635815110000|2021-11-02 01:05:10|24047.74|23927.74|24046.93|23926.93|24047.74|23927.74|24045.83|23925.83|10
1635815120000|2021-11-02 01:05:20|24046.94|23926.94|24040.18|23920.18|24047.4|23927.4|24040.18|23920.18|10
1635815130000|2021-11-02 01:05:30|24039.85|23919.85|24036.96|23916.96|24039.85|23919.85|24036.74|23916.74|10
1635815140000|2021-11-02 01:05:40|24035.78|23915.78|24034.31|23914.31|24035.78|23915.78|24034.26|23914.26|10
1635815150000|2021-11-02 01:05:50|24034.61|23914.61|24026.89|23906.89|24034.61|23914.61|24026.89|23906.89|10
1635815160000|2021-11-02 01:06:00|24027.02|23907.02|24033.55|23913.55|24033.55|23913.55|24025.92|23905.92|10
1635815170000|2021-11-02 01:06:10|24033.61|23913.61|24041.08|23921.08|24041.08|23921.08|24033.58|23913.58|10
1635815180000|2021-11-02 01:06:20|24041.3|23921.3|24049.86|23929.86|24049.86|23929.86|24041.3|23921.3|10
1635815190000|2021-11-02 01:06:30|24049.55|23929.55|24060.93|23940.93|24060.93|23940.93|24049.55|23929.55|10
1635815200000|2021-11-02 01:06:40|24061.09|23941.09|24062.85|23942.85|24063.52|23943.52|24061.09|23941.09|10
1635815210000|2021-11-02 01:06:50|24062.81|23942.81|24058.22|23938.22|24062.81|23942.81|24058.22|23938.22|10
1635815220000|2021-11-02 01:07:00|24056.49|23936.49|24052.32|23932.32|24056.49|23936.49|24052.32|23932.32|10
1635815230000|2021-11-02 01:07:10|24052.31|23932.31|24049.21|23929.21|24052.31|23932.31|24048.8|23928.8|10
1635815240000|2021-11-02 01:07:20|24048.82|23928.82|24048.4|23928.4|24049.06|23929.06|24048.26|23928.26|10
1635815250000|2021-11-02 01:07:30|24047.86|23927.86|24048.19|23928.19|24049.46|23929.46|24047.48|23927.48|9
1635815260000|2021-11-02 01:07:40|24049.12|23929.12|24055.39|23935.39|24055.39|23935.39|24049.12|23929.12|10
1635815270000|2021-11-02 01:07:50|24056.73|23936.73|24068.92|23948.92|24069|23949|24056.73|23936.73|10
1635815280000|2021-11-02 01:08:00|24070.45|23950.45|24070.31|23950.31|24072.23|23952.23|24070.07|23950.07|10
1635815290000|2021-11-02 01:08:10|24070.35|23950.35|24074|23954|24074|23954|24070.35|23950.35|10
1635815300000|2021-11-02 01:08:20|24072.2|23952.2|24070.29|23950.29|24072.35|23952.35|24070.29|23950.29|10
1635815310000|2021-11-02 01:08:30|24069.9|23949.9|24069.81|23949.81|24070.78|23950.78|24068.95|23948.95|10
1635815320000|2021-11-02 01:08:40|24069.58|23949.58|24065.11|23945.11|24069.58|23949.58|24065.11|23945.11|10
1635815330000|2021-11-02 01:08:50|24064.78|23944.78|24064.21|23944.21|24064.78|23944.78|24064.03|23944.03|10
1635815340000|2021-11-02 01:09:00|24063.91|23943.91|24064.67|23944.67|24064.67|23944.67|24063|23943|10
1635815350000|2021-11-02 01:09:10|24064.81|23944.81|24069.3|23949.3|24069.3|23949.3|24063.79|23943.79|10
1635815360000|2021-11-02 01:09:20|24069.13|23949.13|24078.1|23958.1|24078.1|23958.1|24069.13|23949.13|10
1635815370000|2021-11-02 01:09:30|24078.54|23958.54|24080.9|23960.9|24080.9|23960.9|24078.54|23958.54|10
1635815380000|2021-11-02 01:09:40|24081.18|23961.18|24084.55|23964.55|24084.9|23964.9|24080.8|23960.8|10
1635815390000|2021-11-02 01:09:50|24084.48|23964.48|24080.66|23960.66|24084.86|23964.86|24080.66|23960.66|9
1635815400000|2021-11-02 01:10:00|24079.66|23959.66|24082.46|23962.46|24082.46|23962.46|24079.66|23959.66|10
1635815410000|2021-11-02 01:10:10|24083.79|23963.79|24087.44|23967.44|24087.53|23967.53|24083.79|23963.79|10
1635815420000|2021-11-02 01:10:20|24086.69|23966.69|24090.56|23970.56|24090.89|23970.89|24086.69|23966.69|10
1635815430000|2021-11-02 01:10:30|24091.96|23971.96|24091.16|23971.16|24091.96|23971.96|24089.48|23969.48|10
1635815440000|2021-11-02 01:10:40|24091.24|23971.24|24094.06|23974.06|24094.91|23974.91|24091.24|23971.24|10
1635815450000|2021-11-02 01:10:50|24093.91|23973.91|24093.99|23973.99|24095.05|23975.05|24093.91|23973.91|9
1635815460000|2021-11-02 01:11:00|24093.32|23973.32|24093.97|23973.97|24093.97|23973.97|24092.48|23972.48|9
1635815470000|2021-11-02 01:11:10|24094.15|23974.15|24095.42|23975.42|24095.53|23975.53|24093.97|23973.97|9
1635815480000|2021-11-02 01:11:20|24095.69|23975.69|24095.76|23975.76|24095.76|23975.76|24094.94|23974.94|10
1635815490000|2021-11-02 01:11:30|24095.92|23975.92|24096.59|23976.59|24097.94|23977.94|24095.42|23975.42|10
1635815500000|2021-11-02 01:11:40|24096.83|23976.83|24097.96|23977.96|24099.87|23979.87|24096.77|23976.77|10
1635815510000|2021-11-02 01:11:50|24097.87|23977.87|24100.37|23980.37|24100.37|23980.37|24097.41|23977.41|10
1635815520000|2021-11-02 01:12:00|24100.12|23980.12|24101.53|23981.53|24101.99|23981.99|24100.12|23980.12|10
1635815530000|2021-11-02 01:12:10|24101.38|23981.38|24099.49|23979.49|24101.56|23981.56|24098.76|23978.76|10
1635815540000|2021-11-02 01:12:20|24099.4|23979.4|24099.88|23979.88|24099.88|23979.88|24097.3|23977.3|10
1635815550000|2021-11-02 01:12:30|24099.93|23979.93|24102.29|23982.29|24102.29|23982.29|24098.81|23978.81|10
1635815560000|2021-11-02 01:12:40|24102.69|23982.69|24104.63|23984.63|24104.63|23984.63|24102.27|23982.27|10
1635815570000|2021-11-02 01:12:50|24105.19|23985.19|24105.24|23985.24|24105.24|23985.24|24103.7|23983.7|10
1635815580000|2021-11-02 01:13:00|24105.77|23985.77|24110.56|23990.56|24110.56|23990.56|24105.59|23985.59|10
1635815590000|2021-11-02 01:13:10|24111.84|23991.84|24109.73|23989.73|24112.05|23992.05|24109.73|23989.73|10
1635815600000|2021-11-02 01:13:20|24110.31|23990.31|24112.39|23992.39|24112.68|23992.68|24110.31|23990.31|10
1635815610000|2021-11-02 01:13:30|24111.25|23991.25|24110.84|23990.84|24111.25|23991.25|24108.89|23988.89|10
1635815620000|2021-11-02 01:13:40|24109.76|23989.76|24112.68|23992.68|24112.68|23992.68|24109.76|23989.76|10
1635815630000|2021-11-02 01:13:50|24113.12|23993.12|24117.31|23997.31|24117.31|23997.31|24112.86|23992.86|10
1635815640000|2021-11-02 01:14:00|24117.42|23997.42|24118.65|23998.65|24118.65|23998.65|24116.26|23996.26|10
1635815650000|2021-11-02 01:14:10|24118.64|23998.64|24122.49|24002.49|24122.61|24002.61|24118.64|23998.64|10
1635815660000|2021-11-02 01:14:20|24122.74|24002.74|24122.7|24002.7|24124.34|24004.34|24122.11|24002.11|10
1635815670000|2021-11-02 01:14:30|24122.09|24002.09|24119.89|23999.89|24122.68|24002.68|24119.89|23999.89|9
1635815680000|2021-11-02 01:14:40|24120.95|24000.95|24121.12|24001.12|24122.84|24002.84|24120.03|24000.03|10
1635815690000|2021-11-02 01:14:50|24121.16|24001.16|24117.01|23997.01|24121.84|24001.84|24117.01|23997.01|10
1635815700000|2021-11-02 01:15:00|24116.85|23996.85|24118.99|23998.99|24120.92|24000.92|24116.72|23996.72|10
1635815710000|2021-11-02 01:15:10|24116.29|23996.29|24115.08|23995.08|24116.59|23996.59|24113.28|23993.28|10
1635815720000|2021-11-02 01:15:20|24115.37|23995.37|24117.94|23997.94|24117.94|23997.94|24114.64|23994.64|10
1635815730000|2021-11-02 01:15:30|24118.12|23998.12|24123.15|24003.15|24123.15|24003.15|24117.7|23997.7|10
1635815740000|2021-11-02 01:15:40|24123.3|24003.3|24127.98|24007.98|24127.98|24007.98|24123.3|24003.3|10
1635815750000|2021-11-02 01:15:50|24128.86|24008.86|24129.24|24009.24|24129.65|24009.65|24128.28|24008.28|10
1635815760000|2021-11-02 01:16:00|24129.77|24009.77|24132.48|24012.48|24132.48|24012.48|24129.59|24009.59|10
1635815770000|2021-11-02 01:16:10|24131.5|24011.5|24136.17|24016.17|24136.17|24016.17|24131.5|24011.5|10
1635815780000|2021-11-02 01:16:20|24136.5|24016.5|24137.11|24017.11|24138.13|24018.13|24136.3|24016.3|10
1635815790000|2021-11-02 01:16:30|24137.4|24017.4|24143.75|24023.75|24144.09|24024.09|24137.26|24017.26|10
1635815800000|2021-11-02 01:16:40|24143.25|24023.25|24142.3|24022.3|24147.12|24027.12|24142.3|24022.3|10
1635815810000|2021-11-02 01:16:50|24142.5|24022.5|24143.48|24023.48|24143.57|24023.57|24142.05|24022.05|10
1635815820000|2021-11-02 01:17:00|24144.12|24024.12|24145.33|24025.33|24145.47|24025.47|24143.76|24023.76|10
1635815830000|2021-11-02 01:17:10|24145.53|24025.53|24147.29|24027.29|24147.52|24027.52|24145.53|24025.53|10
1635815840000|2021-11-02 01:17:20|24147.61|24027.61|24146.08|24026.08|24148.1|24028.1|24145.7|24025.7|10
1635815850000|2021-11-02 01:17:30|24145.35|24025.35|24144.63|24024.63|24145.35|24025.35|24144.25|24024.25|10
1635815860000|2021-11-02 01:17:40|24144.24|24024.24|24144.89|24024.89|24144.97|24024.97|24144.1|24024.1|9
1635815870000|2021-11-02 01:17:50|24144.52|24024.52|24146.94|24026.94|24147.6|24027.6|24144.52|24024.52|10
1635815880000|2021-11-02 01:18:00|24146.13|24026.13|24145.88|24025.88|24146.99|24026.99|24145.08|24025.08|10
1635815890000|2021-11-02 01:18:10|24146.19|24026.19|24147.79|24027.79|24148.85|24028.85|24146.19|24026.19|10
1635815900000|2021-11-02 01:18:20|24147.98|24027.98|24151.25|24031.25|24151.25|24031.25|24147.98|24027.98|10
1635815910000|2021-11-02 01:18:30|24152.12|24032.12|24159.85|24039.85|24159.85|24039.85|24152.12|24032.12|10
1635815920000|2021-11-02 01:18:40|24159.73|24039.73|24160.95|24040.95|24160.95|24040.95|24159.73|24039.73|10
1635815930000|2021-11-02 01:18:50|24160.3|24040.3|24161.91|24041.91|24161.93|24041.93|24160.19|24040.19|10
1635815940000|2021-11-02 01:19:00|24161.9|24041.9|24161.77|24041.77|24162.24|24042.24|24161.36|24041.36|10
1635815950000|2021-11-02 01:19:10|24162.15|24042.15|24163.56|24043.56|24163.85|24043.85|24162.15|24042.15|10
1635815960000|2021-11-02 01:19:20|24163.36|24043.36|24161.38|24041.38|24164.84|24044.84|24161.1|24041.1|10
1635815970000|2021-11-02 01:19:30|24161.49|24041.49|24163.64|24043.64|24164.24|24044.24|24161.49|24041.49|9
1635815980000|2021-11-02 01:19:40|24163.84|24043.84|24168.37|24048.37|24168.37|24048.37|24163.84|24043.84|10
1635815990000|2021-11-02 01:19:50|24168.61|24048.61|24177.33|24057.33|24177.33|24057.33|24168.55|24048.55|10
1635816000000|2021-11-02 01:20:00|24178.43|24058.43|24181.97|24061.97|24181.97|24061.97|24178.43|24058.43|10
1635816010000|2021-11-02 01:20:10|24181.27|24061.27|24185.28|24065.28|24185.28|24065.28|24181.25|24061.25|10
1635816020000|2021-11-02 01:20:20|24188.84|24068.84|24192.1|24072.1|24192.99|24072.99|24188.84|24068.84|10
1635816030000|2021-11-02 01:20:30|24192.81|24072.81|24197.09|24077.09|24197.09|24077.09|24192.7|24072.7|10
1635816040000|2021-11-02 01:20:40|24197.93|24077.93|24197.45|24077.45|24197.93|24077.93|24196.27|24076.27|10
1635816050000|2021-11-02 01:20:50|24197.6|24077.6|24196.12|24076.12|24197.94|24077.94|24196.02|24076.02|10
1635816060000|2021-11-02 01:21:00|24194.76|24074.76|24195.15|24075.15|24196.57|24076.57|24194.76|24074.76|10
1635816070000|2021-11-02 01:21:10|24195.61|24075.61|24202.17|24082.17|24202.17|24082.17|24194.78|24074.78|10
1635816080000|2021-11-02 01:21:20|24203.04|24083.04|24207.68|24087.68|24207.68|24087.68|24203.04|24083.04|10
1635816090000|2021-11-02 01:21:30|24207.05|24087.05|24203.87|24083.87|24207.05|24087.05|24203.72|24083.72|10
1635816100000|2021-11-02 01:21:40|24203.51|24083.51|24210.1|24090.1|24210.1|24090.1|24203.04|24083.04|10
1635816110000|2021-11-02 01:21:50|24209.32|24089.32|24227.42|24107.42|24227.42|24107.42|24208.89|24088.89|10
1635816120000|2021-11-02 01:22:00|24228.5|24108.5|24244.37|24124.37|24244.37|24124.37|24227.57|24107.57|10
1635816130000|2021-11-02 01:22:10|24246.54|24126.54|24253.04|24133.04|24253.5|24133.5|24246.54|24126.54|10
1635816140000|2021-11-02 01:22:20|24256.62|24136.62|24250.68|24130.68|24258.04|24138.04|24250.68|24130.68|10
1635816150000|2021-11-02 01:22:30|24252.42|24132.42|24240.59|24120.59|24252.99|24132.99|24240.59|24120.59|10
1635816160000|2021-11-02 01:22:40|24239.56|24119.56|24235.86|24115.86|24239.56|24119.56|24235.25|24115.25|10
1635816170000|2021-11-02 01:22:50|24236.37|24116.37|24233.89|24113.89|24237.01|24117.01|24233.89|24113.89|10
1635816180000|2021-11-02 01:23:00|24232.4|24112.4|24231.46|24111.46|24232.4|24112.4|24228.23|24108.23|10
1635816190000|2021-11-02 01:23:10|24231.86|24111.86|24226.55|24106.55|24233.13|24113.13|24226.55|24106.55|10
1635816200000|2021-11-02 01:23:20|24226.65|24106.65|24228.2|24108.2|24228.2|24108.2|24224.71|24104.71|10
1635816210000|2021-11-02 01:23:30|24227.75|24107.75|24229.43|24109.43|24229.43|24109.43|24225.65|24105.65|10
1635816220000|2021-11-02 01:23:40|24230.49|24110.49|24242.23|24122.23|24242.23|24122.23|24230.49|24110.49|10
1635816230000|2021-11-02 01:23:50|24244.98|24124.98|24250.19|24130.19|24250.97|24130.97|24244.98|24124.98|10
1635816240000|2021-11-02 01:24:00|24249.72|24129.72|24247.57|24127.57|24249.72|24129.72|24247.07|24127.07|10
1635816250000|2021-11-02 01:24:10|24247.56|24127.56|24244|24124|24247.56|24127.56|24243.19|24123.19|10
1635816260000|2021-11-02 01:24:20|24243.58|24123.58|24242|24122|24243.58|24123.58|24240.12|24120.12|10
1635816270000|2021-11-02 01:24:30|24242.12|24122.12|24240.9|24120.9|24243.21|24123.21|24240.9|24120.9|10
1635816280000|2021-11-02 01:24:40|24240.67|24120.67|24236.04|24116.04|24240.86|24120.86|24236.04|24116.04|10
1635816290000|2021-11-02 01:24:50|24235.15|24115.15|24231.98|24111.98|24235.15|24115.15|24231.66|24111.66|10
1635816300000|2021-11-02 01:25:00|24232.18|24112.18|24234.53|24114.53|24234.58|24114.58|24232.18|24112.18|9
1635816310000|2021-11-02 01:25:10|24235.04|24115.04|24235.33|24115.33|24236.01|24116.01|24234.03|24114.03|10
1635816320000|2021-11-02 01:25:20|24234.63|24114.63|24232.74|24112.74|24235.28|24115.28|24231.96|24111.96|10
1635816330000|2021-11-02 01:25:30|24232.4|24112.4|24233.94|24113.94|24234.59|24114.59|24232.2|24112.2|10
1635816340000|2021-11-02 01:25:40|24233.52|24113.52|24236.27|24116.27|24236.27|24116.27|24233.52|24113.52|10
1635816350000|2021-11-02 01:25:50|24235.68|24115.68|24232.34|24112.34|24235.92|24115.92|24232.34|24112.34|10
1635816360000|2021-11-02 01:26:00|24231.17|24111.17|24227.01|24107.01|24231.17|24111.17|24227.01|24107.01|9
1635816370000|2021-11-02 01:26:10|24227.82|24107.82|24228.91|24108.91|24228.91|24108.91|24227.47|24107.47|10
1635816380000|2021-11-02 01:26:20|24227.94|24107.94|24236.29|24116.29|24236.29|24116.29|24227.94|24107.94|10
1635816390000|2021-11-02 01:26:30|24237.39|24117.39|24238.89|24118.89|24238.89|24118.89|24237.37|24117.37|10
1635816400000|2021-11-02 01:26:40|24239.24|24119.24|24240.82|24120.82|24240.98|24120.98|24239.24|24119.24|10
1635816410000|2021-11-02 01:26:50|24241.06|24121.06|24241.25|24121.25|24241.72|24121.72|24240.79|24120.79|10
1635816420000|2021-11-02 01:27:00|24240.46|24120.46|24238.71|24118.71|24240.46|24120.46|24238.71|24118.71|10
1635816430000|2021-11-02 01:27:10|24238.99|24118.99|24237.51|24117.51|24239.46|24119.46|24237.22|24117.22|10
1635816440000|2021-11-02 01:27:20|24237.18|24117.18|24236.52|24116.52|24237.48|24117.48|24236.04|24116.04|10
1635816450000|2021-11-02 01:27:30|24236.03|24116.03|24236.28|24116.28|24236.28|24116.28|24235.4|24115.4|10
1635816460000|2021-11-02 01:27:40|24237.11|24117.11|24243.13|24123.13|24243.13|24123.13|24237.11|24117.11|9
1635816470000|2021-11-02 01:27:50|24242.73|24122.73|24248.31|24128.31|24248.31|24128.31|24242.73|24122.73|10
1635816480000|2021-11-02 01:28:00|24248.97|24128.97|24255.82|24135.82|24255.82|24135.82|24248.97|24128.97|10
1635816490000|2021-11-02 01:28:10|24255.7|24135.7|24257.37|24137.37|24259.17|24139.17|24255.7|24135.7|9
1635816500000|2021-11-02 01:28:20|24257.52|24137.52|24259.48|24139.48|24259.71|24139.71|24256.67|24136.67|10
1635816510000|2021-11-02 01:28:30|24259.92|24139.92|24259.62|24139.62|24260.85|24140.85|24258.88|24138.88|10
1635816520000|2021-11-02 01:28:40|24259.61|24139.61|24250.87|24130.87|24259.61|24139.61|24250.87|24130.87|10
1635816530000|2021-11-02 01:28:50|24251.02|24131.02|24241.3|24121.3|24251.02|24131.02|24241.3|24121.3|10
1635816540000|2021-11-02 01:29:00|24242.18|24122.18|24235.93|24115.93|24242.18|24122.18|24235.93|24115.93|10
1635816550000|2021-11-02 01:29:10|24235.65|24115.65|24234.06|24114.06|24235.65|24115.65|24234.06|24114.06|10
1635816560000|2021-11-02 01:29:20|24233.02|24113.02|24234.04|24114.04|24234.04|24114.04|24232.36|24112.36|10
1635816570000|2021-11-02 01:29:30|24234.5|24114.5|24239.29|24119.29|24239.32|24119.32|24234.22|24114.22|10
1635816580000|2021-11-02 01:29:40|24240.39|24120.39|24243.11|24123.11|24243.11|24123.11|24240.02|24120.02|10
1635816590000|2021-11-02 01:29:50|24243.5|24123.5|24242.21|24122.21|24243.5|24123.5|24242.21|24122.21|10
1635816600000|2021-11-02 01:30:00|24242.09|24122.09|24237.65|24117.65|24242.62|24122.62|24237.65|24117.65|10
1635816610000|2021-11-02 01:30:10|24238.31|24118.31|24233.51|24113.51|24238.31|24118.31|24233.32|24113.32|10
1635816620000|2021-11-02 01:30:20|24233.4|24113.4|24233.73|24113.73|24234.84|24114.84|24233.4|24113.4|10
1635816630000|2021-11-02 01:30:30|24233.05|24113.05|24230.99|24110.99|24233.05|24113.05|24230.66|24110.66|10
1635816640000|2021-11-02 01:30:40|24230.98|24110.98|24224.06|24104.06|24230.98|24110.98|24224.06|24104.06|10
1635816650000|2021-11-02 01:30:50|24224.34|24104.34|24222.25|24102.25|24224.34|24104.34|24221.86|24101.86|10
1635816660000|2021-11-02 01:31:00|24221.1|24101.1|24220.07|24100.07|24221.16|24101.16|24219.34|24099.34|9
1635816670000|2021-11-02 01:31:10|24220.11|24100.11|24219.6|24099.6|24220.24|24100.24|24219.19|24099.19|10
1635816680000|2021-11-02 01:31:20|24220.96|24100.96|24221.16|24101.16|24223.1|24103.1|24220.96|24100.96|10
1635816690000|2021-11-02 01:31:30|24221.29|24101.29|24222.08|24102.08|24222.08|24102.08|24220.02|24100.02|10
1635816700000|2021-11-02 01:31:40|24222.33|24102.33|24221.9|24101.9|24222.33|24102.33|24220.59|24100.59|10
1635816710000|2021-11-02 01:31:50|24221.34|24101.34|24220.08|24100.08|24221.76|24101.76|24220.08|24100.08|10
1635816720000|2021-11-02 01:32:00|24220.16|24100.16|24219.52|24099.52|24221.29|24101.29|24219.52|24099.52|10
1635816730000|2021-11-02 01:32:10|24218.87|24098.87|24213.34|24093.34|24218.87|24098.87|24213.34|24093.34|10
1635816740000|2021-11-02 01:32:20|24211.16|24091.16|24211.32|24091.32|24212.14|24092.14|24210.83|24090.83|10
1635816750000|2021-11-02 01:32:30|24210.71|24090.71|24208.86|24088.86|24210.71|24090.71|24208.71|24088.71|10
1635816760000|2021-11-02 01:32:40|24207.92|24087.92|24205.96|24085.96|24207.96|24087.96|24205.96|24085.96|10
1635816770000|2021-11-02 01:32:50|24205.01|24085.01|24208.59|24088.59|24208.59|24088.59|24204.82|24084.82|10
1635816780000|2021-11-02 01:33:00|24209.78|24089.78|24207.13|24087.13|24209.78|24089.78|24207.13|24087.13|10
1635816790000|2021-11-02 01:33:10|24206.6|24086.6|24204.14|24084.14|24206.6|24086.6|24203.92|24083.92|10
1635816800000|2021-11-02 01:33:20|24204.97|24084.97|24205.24|24085.24|24206.13|24086.13|24204.97|24084.97|10
1635816810000|2021-11-02 01:33:30|24205.06|24085.06|24201.93|24081.93|24205.12|24085.12|24201.93|24081.93|10
1635816820000|2021-11-02 01:33:40|24200.39|24080.39|24196.29|24076.29|24200.39|24080.39|24196.14|24076.14|10
1635816830000|2021-11-02 01:33:50|24196.07|24076.07|24195.61|24075.61|24196.38|24076.38|24195.07|24075.07|10
1635816840000|2021-11-02 01:34:00|24196|24076|24197.14|24077.14|24197.14|24077.14|24195.15|24075.15|10
1635816850000|2021-11-02 01:34:10|24197.12|24077.12|24191.02|24071.02|24197.27|24077.27|24191.02|24071.02|10
1635816860000|2021-11-02 01:34:20|24190.99|24070.99|24195.16|24075.16|24195.16|24075.16|24190.71|24070.71|10
1635816870000|2021-11-02 01:34:30|24194.93|24074.93|24197.47|24077.47|24197.61|24077.61|24194.93|24074.93|10
1635816880000|2021-11-02 01:34:40|24197.16|24077.16|24192.12|24072.12|24197.16|24077.16|24192.05|24072.05|10
1635816890000|2021-11-02 01:34:50|24191.65|24071.65|24186.04|24066.04|24191.65|24071.65|24186.04|24066.04|10
1635816900000|2021-11-02 01:35:00|24186.4|24066.4|24179.71|24059.71|24186.4|24066.4|24179.71|24059.71|9
1635816910000|2021-11-02 01:35:10|24179.46|24059.46|24183.83|24063.83|24183.83|24063.83|24179.46|24059.46|10
1635816920000|2021-11-02 01:35:20|24184.46|24064.46|24186.68|24066.68|24188.21|24068.21|24184.46|24064.46|10
1635816930000|2021-11-02 01:35:30|24186.87|24066.87|24188.28|24068.28|24188.28|24068.28|24186.73|24066.73|10
1635816940000|2021-11-02 01:35:40|24189.87|24069.87|24190.29|24070.29|24190.9|24070.9|24189.2|24069.2|10
1635816950000|2021-11-02 01:35:50|24189.56|24069.56|24188.03|24068.03|24190.07|24070.07|24188.03|24068.03|10
1635816960000|2021-11-02 01:36:00|24188.32|24068.32|24188.35|24068.35|24188.35|24068.35|24187.28|24067.28|10
1635816970000|2021-11-02 01:36:10|24188.27|24068.27|24188.44|24068.44|24188.77|24068.77|24187.22|24067.22|10
1635816980000|2021-11-02 01:36:20|24189.22|24069.22|24189.86|24069.86|24190.98|24070.98|24188.83|24068.83|9
1635816990000|2021-11-02 01:36:30|24190.5|24070.5|24189.47|24069.47|24190.7|24070.7|24189.47|24069.47|10
1635817000000|2021-11-02 01:36:40|24189.1|24069.1|24193.27|24073.27|24193.27|24073.27|24189.1|24069.1|8
1635817010000|2021-11-02 01:36:50|24193.61|24073.61|24192.1|24072.1|24193.63|24073.63|24191.48|24071.48|10
1635817020000|2021-11-02 01:37:00|24192.05|24072.05|24191.75|24071.75|24192.21|24072.21|24191.27|24071.27|10
1635817030000|2021-11-02 01:37:10|24192.3|24072.3|24192.82|24072.82|24193.54|24073.54|24192.29|24072.29|10
1635817040000|2021-11-02 01:37:20|24192.47|24072.47|24195.42|24075.42|24195.42|24075.42|24192.28|24072.28|10
1635817050000|2021-11-02 01:37:30|24195.69|24075.69|24195.95|24075.95|24196.4|24076.4|24195.67|24075.67|10
1635817060000|2021-11-02 01:37:40|24194.84|24074.84|24196.5|24076.5|24197.25|24077.25|24194.45|24074.45|10
1635817070000|2021-11-02 01:37:50|24196.3|24076.3|24193.41|24073.41|24196.3|24076.3|24193.41|24073.41|10
1635817080000|2021-11-02 01:38:00|24193.68|24073.68|24191.54|24071.54|24193.75|24073.75|24191.54|24071.54|10
1635817090000|2021-11-02 01:38:10|24190.67|24070.67|24189.25|24069.25|24191.04|24071.04|24188.89|24068.89|10
1635817100000|2021-11-02 01:38:20|24189.03|24069.03|24184.37|24064.37|24189.03|24069.03|24184.37|24064.37|10
1635817110000|2021-11-02 01:38:30|24184.26|24064.26|24184.02|24064.02|24184.49|24064.49|24183.3|24063.3|10
1635817120000|2021-11-02 01:38:40|24182.66|24062.66|24185.48|24065.48|24185.48|24065.48|24182.33|24062.33|10
1635817130000|2021-11-02 01:38:50|24185.3|24065.3|24192.6|24072.6|24192.6|24072.6|24185.3|24065.3|10
1635817140000|2021-11-02 01:39:00|24194.93|24074.93|24202.26|24082.26|24202.26|24082.26|24194.93|24074.93|10
1635817150000|2021-11-02 01:39:10|24202.72|24082.72|24202.57|24082.57|24203.65|24083.65|24200.87|24080.87|10
1635817160000|2021-11-02 01:39:20|24203.59|24083.59|24202.78|24082.78|24203.59|24083.59|24201.83|24081.83|10
1635817170000|2021-11-02 01:39:30|24203.46|24083.46|24207.89|24087.89|24207.89|24087.89|24203.46|24083.46|10
1635817180000|2021-11-02 01:39:40|24208.09|24088.09|24209.6|24089.6|24209.86|24089.86|24208.09|24088.09|10
1635817190000|2021-11-02 01:39:50|24210.76|24090.76|24209.13|24089.13|24210.9|24090.9|24209.12|24089.12|10
1635817200000|2021-11-02 01:40:00|24209.08|24089.08|24205.83|24085.83|24209.08|24089.08|24205.26|24085.26|10
1635817210000|2021-11-02 01:40:10|24205.38|24085.38|24189.34|24069.34|24205.38|24085.38|24189.34|24069.34|10
1635817220000|2021-11-02 01:40:20|24186.65|24066.65|24183.75|24063.75|24186.74|24066.74|24183.75|24063.75|10
1635817230000|2021-11-02 01:40:30|24182.41|24062.41|24180.75|24060.75|24182.68|24062.68|24180.75|24060.75|10
1635817240000|2021-11-02 01:40:40|24180.65|24060.65|24178.19|24058.19|24180.85|24060.85|24178.19|24058.19|10
1635817250000|2021-11-02 01:40:50|24178.15|24058.15|24173.34|24053.34|24178.15|24058.15|24173.34|24053.34|10
1635817260000|2021-11-02 01:41:00|24173.61|24053.61|24176.51|24056.51|24176.51|24056.51|24173.61|24053.61|10
1635817270000|2021-11-02 01:41:10|24176.27|24056.27|24176.77|24056.77|24177.09|24057.09|24176.01|24056.01|10
1635817280000|2021-11-02 01:41:20|24176.41|24056.41|24173.74|24053.74|24176.41|24056.41|24173.29|24053.29|10
1635817290000|2021-11-02 01:41:30|24173.73|24053.73|24171.43|24051.43|24173.73|24053.73|24171.41|24051.41|10
1635817300000|2021-11-02 01:41:40|24171.14|24051.14|24169.95|24049.95|24171.24|24051.24|24169.54|24049.54|10
1635817310000|2021-11-02 01:41:50|24170.97|24050.97|24168.41|24048.41|24170.97|24050.97|24168.41|24048.41|10
1635817320000|2021-11-02 01:42:00|24167.48|24047.48|24170.24|24050.24|24170.24|24050.24|24166.86|24046.86|10
1635817330000|2021-11-02 01:42:10|24168.68|24048.68|24171.54|24051.54|24171.89|24051.89|24168.68|24048.68|10
1635817340000|2021-11-02 01:42:20|24171.51|24051.51|24168.5|24048.5|24171.68|24051.68|24168.5|24048.5|10
1635817350000|2021-11-02 01:42:30|24168.84|24048.84|24167.45|24047.45|24170.3|24050.3|24167.1|24047.1|10
1635817360000|2021-11-02 01:42:40|24166.99|24046.99|24165.41|24045.41|24166.99|24046.99|24164.02|24044.02|9
1635817370000|2021-11-02 01:42:50|24165.37|24045.37|24166.82|24046.82|24167.01|24047.01|24165.24|24045.24|10
1635817380000|2021-11-02 01:43:00|24167.06|24047.06|24167.77|24047.77|24168|24048|24166.9|24046.9|10
1635817390000|2021-11-02 01:43:10|24168.12|24048.12|24167.09|24047.09|24168.12|24048.12|24166.38|24046.38|10
1635817400000|2021-11-02 01:43:20|24166.99|24046.99|24163.83|24043.83|24166.99|24046.99|24163.83|24043.83|10
1635817410000|2021-11-02 01:43:30|24162.89|24042.89|24160.42|24040.42|24162.89|24042.89|24160.42|24040.42|10
1635817420000|2021-11-02 01:43:40|24160.13|24040.13|24158.92|24038.92|24160.13|24040.13|24158.57|24038.57|10
1635817430000|2021-11-02 01:43:50|24158.9|24038.9|24153.46|24033.46|24158.9|24038.9|24153.04|24033.04|9
1635817440000|2021-11-02 01:44:00|24153.29|24033.29|24151.83|24031.83|24153.29|24033.29|24151.83|24031.83|9
1635817450000|2021-11-02 01:44:10|24151.49|24031.49|24147.72|24027.72|24151.49|24031.49|24147.72|24027.72|10
1635817460000|2021-11-02 01:44:20|24143.9|24023.9|24140.82|24020.82|24143.9|24023.9|24140.82|24020.82|10
1635817470000|2021-11-02 01:44:30|24140.15|24020.15|24137.32|24017.32|24141.34|24021.34|24137.32|24017.32|10
1635817480000|2021-11-02 01:44:40|24137.44|24017.44|24136.64|24016.64|24137.44|24017.44|24135.16|24015.16|10
1635817490000|2021-11-02 01:44:50|24136.39|24016.39|24129.5|24009.5|24136.39|24016.39|24128.25|24008.25|10
1635817500000|2021-11-02 01:45:00|24129.83|24009.83|24131.06|24011.06|24131.48|24011.48|24129.54|24009.54|10
1635817510000|2021-11-02 01:45:10|24129.58|24009.58|24126.63|24006.63|24129.93|24009.93|24126.63|24006.63|10
1635817520000|2021-11-02 01:45:20|24126.75|24006.75|24126.4|24006.4|24127.81|24007.81|24125.92|24005.92|10
1635817530000|2021-11-02 01:45:30|24125.97|24005.97|24124.42|24004.42|24125.97|24005.97|24123.83|24003.83|10
1635817540000|2021-11-02 01:45:40|24124.37|24004.37|24122.3|24002.3|24126.01|24006.01|24122.3|24002.3|10
1635817550000|2021-11-02 01:45:50|24122.72|24002.72|24118.56|23998.56|24122.88|24002.88|24118.56|23998.56|9
1635817560000|2021-11-02 01:46:00|24118.13|23998.13|24112.12|23992.12|24118.23|23998.23|24112.12|23992.12|9
1635817570000|2021-11-02 01:46:10|24112.14|23992.14|24114.88|23994.88|24114.95|23994.95|24112.14|23992.14|10
1635817580000|2021-11-02 01:46:20|24112.85|23992.85|24108.06|23988.06|24112.95|23992.95|24108.06|23988.06|10
1635817590000|2021-11-02 01:46:30|24108.08|23988.08|24109.57|23989.57|24109.59|23989.59|24107.95|23987.95|10
1635817600000|2021-11-02 01:46:40|24108.89|23988.89|24110.02|23990.02|24110.82|23990.82|24108.89|23988.89|10
1635817610000|2021-11-02 01:46:50|24110.23|23990.23|24107.12|23987.12|24110.26|23990.26|24107.12|23987.12|9
1635817620000|2021-11-02 01:47:00|24107.47|23987.47|24102.67|23982.67|24107.47|23987.47|24102.67|23982.67|10
1635817630000|2021-11-02 01:47:10|24101.98|23981.98|24095.83|23975.83|24101.98|23981.98|24095.55|23975.55|10
1635817640000|2021-11-02 01:47:20|24094.89|23974.89|24091.95|23971.95|24096.26|23976.26|24091.91|23971.91|10
1635817650000|2021-11-02 01:47:30|24090.49|23970.49|24084.42|23964.42|24090.49|23970.49|24084.06|23964.06|10
1635817660000|2021-11-02 01:47:40|24084.38|23964.38|24084.55|23964.55|24084.86|23964.86|24083.92|23963.92|10
1635817670000|2021-11-02 01:47:50|24083.92|23963.92|24082.91|23962.91|24085.19|23965.19|24082.9|23962.9|10
1635817680000|2021-11-02 01:48:00|24083.56|23963.56|24087.31|23967.31|24087.31|23967.31|24083.56|23963.56|9
1635817690000|2021-11-02 01:48:10|24087.92|23967.92|24088.86|23968.86|24088.95|23968.95|24087.44|23967.44|10
1635817700000|2021-11-02 01:48:20|24088.81|23968.81|24086.09|23966.09|24088.81|23968.81|24086.09|23966.09|10
1635817710000|2021-11-02 01:48:30|24086.25|23966.25|24085.25|23965.25|24086.42|23966.42|24084.89|23964.89|10
1635817720000|2021-11-02 01:48:40|24085.73|23965.73|24086.84|23966.84|24087.28|23967.28|24085.43|23965.43|10
1635817730000|2021-11-02 01:48:50|24086.35|23966.35|24086.45|23966.45|24086.8|23966.8|24084.93|23964.93|9
1635817740000|2021-11-02 01:49:00|24086.78|23966.78|24088.99|23968.99|24088.99|23968.99|24085.78|23965.78|9
1635817750000|2021-11-02 01:49:10|24089.33|23969.33|24094.47|23974.47|24094.47|23974.47|24089.33|23969.33|10
1635817760000|2021-11-02 01:49:20|24094.59|23974.59|24097.5|23977.5|24097.5|23977.5|24093.98|23973.98|10
1635817770000|2021-11-02 01:49:30|24098.22|23978.22|24106.84|23986.84|24106.84|23986.84|24097.1|23977.1|10
1635817780000|2021-11-02 01:49:40|24107.89|23987.89|24116.28|23996.28|24116.28|23996.28|24107.89|23987.89|10
1635817790000|2021-11-02 01:49:50|24119.76|23999.76|24125.72|24005.72|24126.92|24006.92|24119.58|23999.58|10
1635817800000|2021-11-02 01:50:00|24127.33|24007.33|24128.53|24008.53|24129.96|24009.96|24126.43|24006.43|9
1635817810000|2021-11-02 01:50:10|24125.84|24005.84|24117.36|23997.36|24125.84|24005.84|24117.36|23997.36|10
1635817820000|2021-11-02 01:50:20|24116.93|23996.93|24110.62|23990.62|24116.93|23996.93|24110.55|23990.55|10
1635817830000|2021-11-02 01:50:30|24110.46|23990.46|24110.21|23990.21|24110.59|23990.59|24109.57|23989.57|10
1635817840000|2021-11-02 01:50:40|24110.09|23990.09|24109.53|23989.53|24110.35|23990.35|24109.53|23989.53|8
1635817850000|2021-11-02 01:50:50|24108.46|23988.46|24110.89|23990.89|24110.89|23990.89|24108.46|23988.46|9
1635817860000|2021-11-02 01:51:00|24110.92|23990.92|24113.47|23993.47|24113.47|23993.47|24110.66|23990.66|9
1635817870000|2021-11-02 01:51:10|24114.1|23994.1|24120.78|24000.78|24120.78|24000.78|24113.4|23993.4|10
1635817880000|2021-11-02 01:51:20|24122.68|24002.68|24122.5|24002.5|24122.73|24002.73|24121.31|24001.31|9
1635817890000|2021-11-02 01:51:30|24122.77|24002.77|24124.05|24004.05|24124.05|24004.05|24122.35|24002.35|10
1635817900000|2021-11-02 01:51:40|24123.59|24003.59|24121.88|24001.88|24123.96|24003.96|24121.61|24001.61|10
1635817910000|2021-11-02 01:51:50|24120.79|24000.79|24116.38|23996.38|24120.79|24000.79|24116.38|23996.38|10
1635817920000|2021-11-02 01:52:00|24115.97|23995.97|24115.24|23995.24|24115.97|23995.97|24113.32|23993.32|10
1635817930000|2021-11-02 01:52:10|24115.66|23995.66|24118.97|23998.97|24119.12|23999.12|24115.65|23995.65|10
1635817940000|2021-11-02 01:52:20|24116.58|23996.58|24112.21|23992.21|24117.17|23997.17|24112.21|23992.21|10
1635817950000|2021-11-02 01:52:30|24112.05|23992.05|24109.83|23989.83|24112.05|23992.05|24109.83|23989.83|10
1635817960000|2021-11-02 01:52:40|24109.74|23989.74|24106.43|23986.43|24109.74|23989.74|24105.61|23985.61|9
1635817970000|2021-11-02 01:52:50|24106.98|23986.98|24111.88|23991.88|24111.88|23991.88|24106.28|23986.28|10
1635817980000|2021-11-02 01:53:00|24111.97|23991.97|24119.62|23999.62|24119.62|23999.62|24111.97|23991.97|10
1635817990000|2021-11-02 01:53:10|24120.65|24000.65|24125.65|24005.65|24125.71|24005.71|24120.41|24000.41|10
1635818000000|2021-11-02 01:53:20|24126.55|24006.55|24133.84|24013.84|24133.84|24013.84|24126.55|24006.55|10
1635818010000|2021-11-02 01:53:30|24136.87|24016.87|24141.83|24021.83|24141.83|24021.83|24136.87|24016.87|10
1635818020000|2021-11-02 01:53:40|24143.61|24023.61|24145.47|24025.47|24146.25|24026.25|24143.61|24023.61|10
1635818030000|2021-11-02 01:53:50|24145.88|24025.88|24144.94|24024.94|24146.4|24026.4|24144.76|24024.76|10
1635818040000|2021-11-02 01:54:00|24145.96|24025.96|24145.41|24025.41|24146.47|24026.47|24145.41|24025.41|10
1635818050000|2021-11-02 01:54:10|24145.4|24025.4|24147.13|24027.13|24147.13|24027.13|24144.95|24024.95|10
1635818060000|2021-11-02 01:54:20|24147.18|24027.18|24145.43|24025.43|24147.74|24027.74|24145.43|24025.43|10
1635818070000|2021-11-02 01:54:30|24145.06|24025.06|24145.14|24025.14|24145.14|24025.14|24144.23|24024.23|10
1635818080000|2021-11-02 01:54:40|24146.07|24026.07|24148.15|24028.15|24148.15|24028.15|24146.07|24026.07|9
1635818090000|2021-11-02 01:54:50|24147.11|24027.11|24146.47|24026.47|24147.73|24027.73|24146.09|24026.09|10
1635818100000|2021-11-02 01:55:00|24146.04|24026.04|24143.92|24023.92|24146.04|24026.04|24143.92|24023.92|10
1635818110000|2021-11-02 01:55:10|24142.55|24022.55|24145.62|24025.62|24146.5|24026.5|24142.55|24022.55|10
1635818120000|2021-11-02 01:55:20|24146.7|24026.7|24139.36|24019.36|24147.53|24027.53|24139.36|24019.36|10
1635818130000|2021-11-02 01:55:30|24139.63|24019.63|24130.7|24010.7|24139.63|24019.63|24130.7|24010.7|10
1635818140000|2021-11-02 01:55:40|24129.75|24009.75|24126.78|24006.78|24129.75|24009.75|24126.78|24006.78|10
1635818150000|2021-11-02 01:55:50|24125.88|24005.88|24124.78|24004.78|24127.1|24007.1|24124.78|24004.78|10
1635818160000|2021-11-02 01:56:00|24124.34|24004.34|24121.65|24001.65|24124.34|24004.34|24121.46|24001.46|10
1635818170000|2021-11-02 01:56:10|24121.73|24001.73|24115.82|23995.82|24121.87|24001.87|24115.82|23995.82|9
1635818180000|2021-11-02 01:56:20|24115.61|23995.61|24115.55|23995.55|24116.93|23996.93|24114.15|23994.15|10
1635818190000|2021-11-02 01:56:30|24114.07|23994.07|24115.34|23995.34|24117.01|23997.01|24113.94|23993.94|10
1635818200000|2021-11-02 01:56:40|24114.5|23994.5|24114.62|23994.62|24115.13|23995.13|24113.95|23993.95|10
1635818210000|2021-11-02 01:56:50|24112.59|23992.59|24113.9|23993.9|24113.9|23993.9|24111.77|23991.77|10
1635818220000|2021-11-02 01:57:00|24113.97|23993.97|24114.91|23994.91|24115.94|23995.94|24113.97|23993.97|10
1635818230000|2021-11-02 01:57:10|24114.84|23994.84|24117.84|23997.84|24117.84|23997.84|24114.84|23994.84|10
1635818240000|2021-11-02 01:57:20|24117.86|23997.86|24125.26|24005.26|24125.26|24005.26|24117.86|23997.86|10
1635818250000|2021-11-02 01:57:30|24126.62|24006.62|24128.95|24008.95|24129.02|24009.02|24126.12|24006.12|10
1635818260000|2021-11-02 01:57:40|24128.41|24008.41|24129.14|24009.14|24129.28|24009.28|24128.41|24008.41|10
1635818270000|2021-11-02 01:57:50|24129.11|24009.11|24132.07|24012.07|24132.08|24012.08|24129.11|24009.11|10
1635818280000|2021-11-02 01:58:00|24132.33|24012.33|24133.26|24013.26|24134.84|24014.84|24132.03|24012.03|10
1635818290000|2021-11-02 01:58:10|24134|24014|24137.82|24017.82|24137.82|24017.82|24134|24014|9
1635818300000|2021-11-02 01:58:20|24138.69|24018.69|24139.29|24019.29|24139.55|24019.55|24138.23|24018.23|10
1635818310000|2021-11-02 01:58:30|24139.41|24019.41|24140.86|24020.86|24141.52|24021.52|24139.41|24019.41|10
1635818320000|2021-11-02 01:58:40|24140.8|24020.8|24143.26|24023.26|24143.29|24023.29|24140.8|24020.8|10
1635818330000|2021-11-02 01:58:50|24143.2|24023.2|24142.82|24022.82|24143.73|24023.73|24142.25|24022.25|9
1635818340000|2021-11-02 01:59:00|24143.06|24023.06|24144.36|24024.36|24144.36|24024.36|24143.01|24023.01|10
1635818350000|2021-11-02 01:59:10|24144.05|24024.05|24146.95|24026.95|24148.16|24028.16|24144.05|24024.05|9
1635818360000|2021-11-02 01:59:20|24146.21|24026.21|24144.71|24024.71|24146.21|24026.21|24144.71|24024.71|10
1635818370000|2021-11-02 01:59:30|24144.39|24024.39|24140.8|24020.8|24144.39|24024.39|24140.8|24020.8|10
1635818380000|2021-11-02 01:59:40|24140.16|24020.16|24140.47|24020.47|24141.17|24021.17|24140.16|24020.16|9
1635818390000|2021-11-02 01:59:50|24140.35|24020.35|24138.69|24018.69|24140.39|24020.39|24138.69|24018.69|10
1635818400000|2021-11-02 02:00:00|24138.47|24018.47|24138.32|24018.32|24138.47|24018.47|24136.82|24016.82|10
1635818410000|2021-11-02 02:00:10|24138.23|24018.23|24145.13|24025.13|24145.31|24025.31|24138.23|24018.23|10
1635818420000|2021-11-02 02:00:20|24145.78|24025.78|24155.83|24035.83|24155.83|24035.83|24145.78|24025.78|10
1635818430000|2021-11-02 02:00:30|24155.77|24035.77|24159.89|24039.89|24159.89|24039.89|24155.77|24035.77|10
1635818440000|2021-11-02 02:00:40|24160.14|24040.14|24163.48|24043.48|24163.48|24043.48|24160.14|24040.14|10
1635818450000|2021-11-02 02:00:50|24163.66|24043.66|24162.47|24042.47|24163.78|24043.78|24162.22|24042.22|9
1635818460000|2021-11-02 02:01:00|24161.98|24041.98|24164.63|24044.63|24164.63|24044.63|24161.68|24041.68|9
1635818470000|2021-11-02 02:01:10|24163.47|24043.47|24164.65|24044.65|24164.72|24044.72|24162.79|24042.79|10
1635818480000|2021-11-02 02:01:20|24165.27|24045.27|24169.67|24049.67|24169.67|24049.67|24164.63|24044.63|10
1635818490000|2021-11-02 02:01:30|24171.18|24051.18|24176.14|24056.14|24176.14|24056.14|24171.18|24051.18|9
1635818500000|2021-11-02 02:01:40|24174.91|24054.91|24174.97|24054.97|24176.11|24056.11|24174.91|24054.91|9
1635818510000|2021-11-02 02:01:50|24175.07|24055.07|24177.15|24057.15|24177.15|24057.15|24174.97|24054.97|10
1635818520000|2021-11-02 02:02:00|24177.78|24057.78|24179.41|24059.41|24179.43|24059.43|24177.45|24057.45|10
1635818530000|2021-11-02 02:02:10|24178.37|24058.37|24179.7|24059.7|24181.74|24061.74|24178.37|24058.37|10
1635818540000|2021-11-02 02:02:20|24180.32|24060.32|24179.48|24059.48|24180.44|24060.44|24179.25|24059.25|9
1635818550000|2021-11-02 02:02:30|24178.79|24058.79|24179.11|24059.11|24180.81|24060.81|24178.78|24058.78|10
1635818560000|2021-11-02 02:02:40|24178.69|24058.69|24179.01|24059.01|24179.37|24059.37|24178.14|24058.14|9
1635818570000|2021-11-02 02:02:50|24178.66|24058.66|24176.69|24056.69|24179.03|24059.03|24176.69|24056.69|10
1635818580000|2021-11-02 02:03:00|24176.49|24056.49|24177.82|24057.82|24177.86|24057.86|24176.34|24056.34|10
1635818590000|2021-11-02 02:03:10|24178.47|24058.47|24179.82|24059.82|24180.43|24060.43|24178.47|24058.47|10
1635818600000|2021-11-02 02:03:20|24180.01|24060.01|24175.8|24055.8|24180.01|24060.01|24175.8|24055.8|10
1635818610000|2021-11-02 02:03:30|24175.94|24055.94|24172.85|24052.85|24176.2|24056.2|24172.23|24052.23|10
1635818620000|2021-11-02 02:03:40|24174.69|24054.69|24173.73|24053.73|24174.69|24054.69|24172.77|24052.77|10
1635818630000|2021-11-02 02:03:50|24173.56|24053.56|24174.58|24054.58|24174.59|24054.59|24173.14|24053.14|9
1635818640000|2021-11-02 02:04:00|24174.5|24054.5|24177.25|24057.25|24178.38|24058.38|24174.4|24054.4|10
1635818650000|2021-11-02 02:04:10|24177.76|24057.76|24176.84|24056.84|24177.76|24057.76|24176.04|24056.04|10
1635818660000|2021-11-02 02:04:20|24177.6|24057.6|24174.2|24054.2|24178.1|24058.1|24174.2|24054.2|10
1635818670000|2021-11-02 02:04:30|24173.92|24053.92|24170.22|24050.22|24173.92|24053.92|24169.96|24049.96|10
1635818680000|2021-11-02 02:04:40|24170.59|24050.59|24166.62|24046.62|24170.75|24050.75|24166.62|24046.62|10
1635818690000|2021-11-02 02:04:50|24166.59|24046.59|24167.74|24047.74|24167.74|24047.74|24166.18|24046.18|10
1635818700000|2021-11-02 02:05:00|24167.53|24047.53|24167.94|24047.94|24168.01|24048.01|24167.1|24047.1|10
1635818710000|2021-11-02 02:05:10|24168.18|24048.18|24171.13|24051.13|24171.13|24051.13|24166.64|24046.64|10
1635818720000|2021-11-02 02:05:20|24171.04|24051.04|24174.55|24054.55|24174.55|24054.55|24171.04|24051.04|10
1635818730000|2021-11-02 02:05:30|24174.33|24054.33|24178.6|24058.6|24178.6|24058.6|24174.33|24054.33|10
1635818740000|2021-11-02 02:05:40|24179.82|24059.82|24181.52|24061.52|24182.45|24062.45|24179.82|24059.82|10
1635818750000|2021-11-02 02:05:50|24181.39|24061.39|24182.34|24062.34|24182.34|24062.34|24181.13|24061.13|10
1635818760000|2021-11-02 02:06:00|24182.87|24062.87|24184.92|24064.92|24185.22|24065.22|24182.57|24062.57|10
1635818770000|2021-11-02 02:06:10|24184.49|24064.49|24186.2|24066.2|24186.5|24066.5|24184.45|24064.45|10
1635818780000|2021-11-02 02:06:20|24187.08|24067.08|24181.48|24061.48|24187.27|24067.27|24181.48|24061.48|10
1635818790000|2021-11-02 02:06:30|24180.41|24060.41|24177.86|24057.86|24180.41|24060.41|24177.86|24057.86|9
1635818800000|2021-11-02 02:06:40|24177.6|24057.6|24178.11|24058.11|24178.98|24058.98|24177.54|24057.54|10
1635818810000|2021-11-02 02:06:50|24177.9|24057.9|24176.91|24056.91|24177.9|24057.9|24176.33|24056.33|10
1635818820000|2021-11-02 02:07:00|24176.67|24056.67|24174.51|24054.51|24176.67|24056.67|24174.51|24054.51|10
1635818830000|2021-11-02 02:07:10|24174.48|24054.48|24169.62|24049.62|24174.48|24054.48|24169.62|24049.62|9
1635818840000|2021-11-02 02:07:20|24169.14|24049.14|24169.96|24049.96|24169.96|24049.96|24168.28|24048.28|9
1635818850000|2021-11-02 02:07:30|24170.5|24050.5|24169.14|24049.14|24170.76|24050.76|24168.78|24048.78|10
1635818860000|2021-11-02 02:07:40|24168.96|24048.96|24165.39|24045.39|24169.25|24049.25|24165.39|24045.39|10
1635818870000|2021-11-02 02:07:50|24164.2|24044.2|24164.97|24044.97|24164.97|24044.97|24162.95|24042.95|9
1635818880000|2021-11-02 02:08:00|24163.56|24043.56|24164.82|24044.82|24165.09|24045.09|24163.56|24043.56|10
1635818890000|2021-11-02 02:08:10|24164.92|24044.92|24165.41|24045.41|24165.41|24045.41|24164.46|24044.46|8
1635818900000|2021-11-02 02:08:20|24165.61|24045.61|24168.45|24048.45|24168.45|24048.45|24165.61|24045.61|9
1635818910000|2021-11-02 02:08:30|24168.44|24048.44|24169.52|24049.52|24169.52|24049.52|24167.05|24047.05|9
1635818920000|2021-11-02 02:08:40|24169.51|24049.51|24168.67|24048.67|24170.38|24050.38|24168.67|24048.67|9
1635818930000|2021-11-02 02:08:50|24168.95|24048.95|24172.36|24052.36|24172.36|24052.36|24168.95|24048.95|10
1635818940000|2021-11-02 02:09:00|24172.21|24052.21|24170.88|24050.88|24172.21|24052.21|24169.52|24049.52|10
1635818950000|2021-11-02 02:09:10|24170.07|24050.07|24168.9|24048.9|24170.76|24050.76|24168.9|24048.9|9
1635818960000|2021-11-02 02:09:20|24169.23|24049.23|24169.27|24049.27|24169.54|24049.54|24169.09|24049.09|10
1635818970000|2021-11-02 02:09:30|24169.26|24049.26|24167.76|24047.76|24169.26|24049.26|24167.76|24047.76|10
1635818980000|2021-11-02 02:09:40|24167.93|24047.93|24165.09|24045.09|24167.93|24047.93|24165.09|24045.09|10
1635818990000|2021-11-02 02:09:50|24165.77|24045.77|24165.13|24045.13|24166.57|24046.57|24165.05|24045.05|10
1635819000000|2021-11-02 02:10:00|24162.48|24042.48|24162.66|24042.66|24162.72|24042.72|24162.12|24042.12|9
1635819010000|2021-11-02 02:10:10|24162.82|24042.82|24158.29|24038.29|24163.03|24043.03|24158.29|24038.29|9
1635819020000|2021-11-02 02:10:20|24159.18|24039.18|24156.48|24036.48|24159.18|24039.18|24156.48|24036.48|10
1635819030000|2021-11-02 02:10:30|24155.92|24035.92|24149.49|24029.49|24155.92|24035.92|24149.49|24029.49|10
1635819040000|2021-11-02 02:10:40|24149.24|24029.24|24138.85|24018.85|24149.24|24029.24|24138.85|24018.85|10
1635819050000|2021-11-02 02:10:50|24138.32|24018.32|24140.8|24020.8|24140.8|24020.8|24138.32|24018.32|10
1635819060000|2021-11-02 02:11:00|24140.71|24020.71|24139.45|24019.45|24140.71|24020.71|24139.29|24019.29|10
1635819070000|2021-11-02 02:11:10|24139.35|24019.35|24140.18|24020.18|24140.18|24020.18|24138.97|24018.97|10
1635819080000|2021-11-02 02:11:20|24140.15|24020.15|24142.25|24022.25|24142.28|24022.28|24138.94|24018.94|9
1635819090000|2021-11-02 02:11:30|24142.07|24022.07|24141.43|24021.43|24142.07|24022.07|24140.31|24020.31|7
1635819100000|2021-11-02 02:11:40|24141.29|24021.29|24141.14|24021.14|24141.68|24021.68|24140.92|24020.92|8
1635819110000|2021-11-02 02:11:50|24141.11|24021.11|24140.1|24020.1|24141.5|24021.5|24140.1|24020.1|8
1635819120000|2021-11-02 02:12:00|24140.08|24020.08|24137.67|24017.67|24140.08|24020.08|24136.89|24016.89|10
1635819130000|2021-11-02 02:12:10|24137.17|24017.17|24134.13|24014.13|24137.17|24017.17|24134.13|24014.13|10
1635819140000|2021-11-02 02:12:20|24134.11|24014.11|24130.69|24010.69|24134.15|24014.15|24130.44|24010.44|10
1635819150000|2021-11-02 02:12:30|24128.33|24008.33|24130.11|24010.11|24130.11|24010.11|24127.3|24007.3|9
1635819160000|2021-11-02 02:12:40|24129.74|24009.74|24126.03|24006.03|24129.74|24009.74|24125.37|24005.37|10
1635819170000|2021-11-02 02:12:50|24125.97|24005.97|24125.56|24005.56|24125.97|24005.97|24125.02|24005.02|10
1635819180000|2021-11-02 02:13:00|24126.45|24006.45|24125.26|24005.26|24126.68|24006.68|24124.02|24004.02|10
1635819190000|2021-11-02 02:13:10|24123.02|24003.02|24125.11|24005.11|24126.06|24006.06|24122.36|24002.36|10
1635819200000|2021-11-02 02:13:20|24126.39|24006.39|24126.26|24006.26|24126.94|24006.94|24125.96|24005.96|10
1635819210000|2021-11-02 02:13:30|24126.62|24006.62|24125.33|24005.33|24126.62|24006.62|24123.61|24003.61|8
1635819220000|2021-11-02 02:13:40|24125.47|24005.47|24124.75|24004.75|24125.92|24005.92|24123.97|24003.97|9
1635819230000|2021-11-02 02:13:50|24125.6|24005.6|24127.25|24007.25|24127.25|24007.25|24124.94|24004.94|10
1635819240000|2021-11-02 02:14:00|24128.78|24008.78|24129.03|24009.03|24129.24|24009.24|24128.13|24008.13|10
1635819250000|2021-11-02 02:14:10|24127.86|24007.86|24117.81|23997.81|24127.86|24007.86|24117.81|23997.81|10
1635819260000|2021-11-02 02:14:20|24118.3|23998.3|24120.4|24000.4|24120.57|24000.57|24118.3|23998.3|10
1635819270000|2021-11-02 02:14:30|24120.19|24000.19|24119.16|23999.16|24120.57|24000.57|24119.16|23999.16|10
1635819280000|2021-11-02 02:14:40|24119.56|23999.56|24120.23|24000.23|24120.94|24000.94|24119.56|23999.56|9
1635819290000|2021-11-02 02:14:50|24120.01|24000.01|24116.2|23996.2|24120.01|24000.01|24116.2|23996.2|9
1635819300000|2021-11-02 02:15:00|24116.17|23996.17|24112.76|23992.76|24116.17|23996.17|24112.76|23992.76|9
1635819310000|2021-11-02 02:15:10|24112.9|23992.9|24110.85|23990.85|24113.07|23993.07|24110.76|23990.76|9
1635819320000|2021-11-02 02:15:20|24111.1|23991.1|24111.67|23991.67|24111.67|23991.67|24109.7|23989.7|9
1635819330000|2021-11-02 02:15:30|24111.4|23991.4|24110.4|23990.4|24112.15|23992.15|24110.4|23990.4|10
1635819340000|2021-11-02 02:15:40|24110.05|23990.05|24109.66|23989.66|24110.05|23990.05|24109.27|23989.27|10
1635819350000|2021-11-02 02:15:50|24109.78|23989.78|24117.3|23997.3|24117.36|23997.36|24109.78|23989.78|10
1635819360000|2021-11-02 02:16:00|24117.78|23997.78|24119.49|23999.49|24121.31|24001.31|24117.78|23997.78|10
1635819370000|2021-11-02 02:16:10|24120.56|24000.56|24124.62|24004.62|24125.27|24005.27|24120.56|24000.56|10
1635819380000|2021-11-02 02:16:20|24125.59|24005.59|24129.37|24009.37|24129.9|24009.9|24125.24|24005.24|10
1635819390000|2021-11-02 02:16:30|24129.66|24009.66|24128.79|24008.79|24129.66|24009.66|24128.27|24008.27|10
1635819400000|2021-11-02 02:16:40|24128.71|24008.71|24129.6|24009.6|24129.94|24009.94|24128.57|24008.57|10
1635819410000|2021-11-02 02:16:50|24129.52|24009.52|24131.53|24011.53|24131.96|24011.96|24129.52|24009.52|10
1635819420000|2021-11-02 02:17:00|24130.87|24010.87|24130.53|24010.53|24132.18|24012.18|24130.53|24010.53|9
1635819430000|2021-11-02 02:17:10|24130.24|24010.24|24131.36|24011.36|24131.9|24011.9|24130.24|24010.24|10
1635819440000|2021-11-02 02:17:20|24130.75|24010.75|24124.01|24004.01|24130.75|24010.75|24124.01|24004.01|10
1635819450000|2021-11-02 02:17:30|24123.54|24003.54|24119.12|23999.12|24123.54|24003.54|24119.12|23999.12|10
1635819460000|2021-11-02 02:17:40|24118.58|23998.58|24116.47|23996.47|24118.58|23998.58|24116.47|23996.47|8
1635819470000|2021-11-02 02:17:50|24116.26|23996.26|24114.33|23994.33|24116.26|23996.26|24114.33|23994.33|10
1635819480000|2021-11-02 02:18:00|24113.71|23993.71|24115.4|23995.4|24115.59|23995.59|24113.03|23993.03|10
1635819490000|2021-11-02 02:18:10|24115.61|23995.61|24113.59|23993.59|24116.59|23996.59|24113.59|23993.59|10
1635819500000|2021-11-02 02:18:20|24112.54|23992.54|24111.2|23991.2|24112.54|23992.54|24111.2|23991.2|9
1635819510000|2021-11-02 02:18:30|24110.79|23990.79|24110.03|23990.03|24111.66|23991.66|24110.03|23990.03|10
1635819520000|2021-11-02 02:18:40|24110|23990|24109.03|23989.03|24110|23990|24108.33|23988.33|10
1635819530000|2021-11-02 02:18:50|24109|23989|24106.1|23986.1|24109.05|23989.05|24104.87|23984.87|10
1635819540000|2021-11-02 02:19:00|24106.01|23986.01|24109.49|23989.49|24109.49|23989.49|24106.01|23986.01|10
1635819550000|2021-11-02 02:19:10|24109.58|23989.58|24113.1|23993.1|24113.1|23993.1|24109.58|23989.58|10
1635819560000|2021-11-02 02:19:20|24112.75|23992.75|24114.5|23994.5|24114.59|23994.59|24112.32|23992.32|10
1635819570000|2021-11-02 02:19:30|24114.88|23994.88|24114.31|23994.31|24114.91|23994.91|24113.65|23993.65|10
1635819580000|2021-11-02 02:19:40|24114.93|23994.93|24113.71|23993.71|24115.33|23995.33|24113.66|23993.66|10
1635819590000|2021-11-02 02:19:50|24114.59|23994.59|24115.17|23995.17|24115.51|23995.51|24114.2|23994.2|10
1635819600000|2021-11-02 02:20:00|24114.89|23994.89|24114.34|23994.34|24115.11|23995.11|24114.24|23994.24|10
1635819610000|2021-11-02 02:20:10|24114.24|23994.24|24112.66|23992.66|24115.2|23995.2|24112.2|23992.2|10
1635819620000|2021-11-02 02:20:20|24113.77|23993.77|24111.91|23991.91|24113.77|23993.77|24111.74|23991.74|10
1635819630000|2021-11-02 02:20:30|24110.81|23990.81|24110.01|23990.01|24110.81|23990.81|24109.8|23989.8|10
1635819640000|2021-11-02 02:20:40|24110.03|23990.03|24112.07|23992.07|24112.07|23992.07|24109.98|23989.98|9
1635819650000|2021-11-02 02:20:50|24112.41|23992.41|24110.59|23990.59|24112.47|23992.47|24110.27|23990.27|10
1635819660000|2021-11-02 02:21:00|24112.72|23992.72|24112.72|23992.72|24113.32|23993.32|24111.76|23991.76|10
1635819670000|2021-11-02 02:21:10|24112.54|23992.54|24113.6|23993.6|24113.72|23993.72|24111.34|23991.34|10
1635819680000|2021-11-02 02:21:20|24114.35|23994.35|24115.24|23995.24|24115.57|23995.57|24113.97|23993.97|10
1635819690000|2021-11-02 02:21:30|24115.34|23995.34|24113.22|23993.22|24115.34|23995.34|24112.76|23992.76|10
1635819700000|2021-11-02 02:21:40|24113.02|23993.02|24115.15|23995.15|24115.49|23995.49|24113.02|23993.02|10
1635819710000|2021-11-02 02:21:50|24114.73|23994.73|24113.94|23993.94|24114.87|23994.87|24113.33|23993.33|10
1635819720000|2021-11-02 02:22:00|24114.27|23994.27|24114.2|23994.2|24114.78|23994.78|24114.02|23994.02|9
1635819730000|2021-11-02 02:22:10|24113.93|23993.93|24115.85|23995.85|24115.85|23995.85|24113.6|23993.6|10
1635819740000|2021-11-02 02:22:20|24116.08|23996.08|24115.89|23995.89|24117.45|23997.45|24115.89|23995.89|10
1635819750000|2021-11-02 02:22:30|24116.16|23996.16|24116.46|23996.46|24116.7|23996.7|24116.16|23996.16|9
1635819760000|2021-11-02 02:22:40|24114.83|23994.83|24116.67|23996.67|24116.7|23996.7|24114.62|23994.62|10
1635819770000|2021-11-02 02:22:50|24116.74|23996.74|24117.44|23997.44|24118.78|23998.78|24116.74|23996.74|10
1635819780000|2021-11-02 02:23:00|24117.68|23997.68|24117.38|23997.38|24118.43|23998.43|24116.71|23996.71|10
1635819790000|2021-11-02 02:23:10|24117.45|23997.45|24123.68|24003.68|24123.68|24003.68|24117.35|23997.35|10
1635819800000|2021-11-02 02:23:20|24123.7|24003.7|24125.72|24005.72|24125.72|24005.72|24123|24003|9
1635819810000|2021-11-02 02:23:30|24121.62|24001.62|24098.94|23978.94|24121.62|24001.62|24098.94|23978.94|10
1635819820000|2021-11-02 02:23:40|24098.1|23978.1|24095.19|23975.19|24098.39|23978.39|24095.11|23975.11|9
1635819830000|2021-11-02 02:23:50|24095.44|23975.44|24099.88|23979.88|24099.99|23979.99|24095.44|23975.44|10
1635819840000|2021-11-02 02:24:00|24099.38|23979.38|24100.09|23980.09|24100.29|23980.29|24098.62|23978.62|10
1635819850000|2021-11-02 02:24:10|24097.92|23977.92|24111.98|23991.98|24112.03|23992.03|24097.16|23977.16|10
1635819860000|2021-11-02 02:24:20|24114.46|23994.46|24130.69|24010.69|24130.82|24010.82|24114.46|23994.46|10
1635819870000|2021-11-02 02:24:30|24130.43|24010.43|24143.87|24023.87|24143.87|24023.87|24130.43|24010.43|10
1635819880000|2021-11-02 02:24:40|24144.92|24024.92|24147.1|24027.1|24147.1|24027.1|24144.79|24024.79|10
1635819890000|2021-11-02 02:24:50|24146.9|24026.9|24151.27|24031.27|24151.27|24031.27|24146.9|24026.9|10
1635819900000|2021-11-02 02:25:00|24150.86|24030.86|24150.42|24030.42|24150.86|24030.86|24144.97|24024.97|10
1635819910000|2021-11-02 02:25:10|24150.37|24030.37|24150.97|24030.97|24152.11|24032.11|24150.37|24030.37|9
1635819920000|2021-11-02 02:25:20|24150.77|24030.77|24145.96|24025.96|24150.98|24030.98|24145.66|24025.66|10
1635819930000|2021-11-02 02:25:30|24144.43|24024.43|24140.7|24020.7|24145.09|24025.09|24140.7|24020.7|10
1635819940000|2021-11-02 02:25:40|24140.25|24020.25|24132.35|24012.35|24140.25|24020.25|24132.35|24012.35|10
1635819950000|2021-11-02 02:25:50|24130.79|24010.79|24128.65|24008.65|24131.08|24011.08|24127.88|24007.88|10
1635819960000|2021-11-02 02:26:00|24128.03|24008.03|24125.2|24005.2|24128.86|24008.86|24124.86|24004.86|10
1635819970000|2021-11-02 02:26:10|24124.5|24004.5|24123.23|24003.23|24124.5|24004.5|24122.76|24002.76|9
1635819980000|2021-11-02 02:26:20|24122.34|24002.34|24124.8|24004.8|24124.8|24004.8|24121.82|24001.82|10
1635819990000|2021-11-02 02:26:30|24124.52|24004.52|24124.15|24004.15|24125.13|24005.13|24124.11|24004.11|9
1635820000000|2021-11-02 02:26:40|24124.12|24004.12|24121.04|24001.04|24124.12|24004.12|24120.73|24000.73|10
1635820010000|2021-11-02 02:26:50|24121.72|24001.72|24116.48|23996.48|24121.82|24001.82|24116.04|23996.04|10
1635820020000|2021-11-02 02:27:00|24116.44|23996.44|24111.09|23991.09|24116.44|23996.44|24111.09|23991.09|10
1635820030000|2021-11-02 02:27:10|24111.29|23991.29|24111.52|23991.52|24113.48|23993.48|24111.2|23991.2|10
1635820040000|2021-11-02 02:27:20|24112.11|23992.11|24106.81|23986.81|24112.93|23992.93|24106.81|23986.81|10
1635820050000|2021-11-02 02:27:30|24107.4|23987.4|24103.92|23983.92|24108.14|23988.14|24103.92|23983.92|10
1635820060000|2021-11-02 02:27:40|24104.41|23984.41|24102.55|23982.55|24104.41|23984.41|24101.92|23981.92|10
1635820070000|2021-11-02 02:27:50|24102.35|23982.35|24101.76|23981.76|24102.99|23982.99|24101.76|23981.76|10
1635820080000|2021-11-02 02:28:00|24100.25|23980.25|24104.51|23984.51|24104.51|23984.51|24100.25|23980.25|10
1635820090000|2021-11-02 02:28:10|24104.95|23984.95|24103.74|23983.74|24106.18|23986.18|24103.74|23983.74|10
1635820100000|2021-11-02 02:28:20|24102.87|23982.87|24108.18|23988.18|24108.18|23988.18|24102.87|23982.87|10
1635820110000|2021-11-02 02:28:30|24108.99|23988.99|24118.57|23998.57|24118.57|23998.57|24108.99|23988.99|10
1635820120000|2021-11-02 02:28:40|24118.19|23998.19|24117.77|23997.77|24120.9|24000.9|24116.7|23996.7|10
1635820130000|2021-11-02 02:28:50|24118.57|23998.57|24123.01|24003.01|24123.77|24003.77|24118.57|23998.57|10
1635820140000|2021-11-02 02:29:00|24123.39|24003.39|24121.02|24001.02|24123.39|24003.39|24120.01|24000.01|9
1635820150000|2021-11-02 02:29:10|24121.27|24001.27|24115.37|23995.37|24121.27|24001.27|24115.37|23995.37|10
1635820160000|2021-11-02 02:29:20|24115.49|23995.49|24114.73|23994.73|24115.49|23995.49|24114.41|23994.41|10
1635820170000|2021-11-02 02:29:30|24114.67|23994.67|24116.71|23996.71|24116.71|23996.71|24114.52|23994.52|10
1635820180000|2021-11-02 02:29:40|24116.62|23996.62|24117.23|23997.23|24117.23|23997.23|24115.7|23995.7|10
1635820190000|2021-11-02 02:29:50|24117.31|23997.31|24118.28|23998.28|24118.62|23998.62|24117.31|23997.31|10
1635820200000|2021-11-02 02:30:00|24118.6|23998.6|24121.13|24001.13|24121.57|24001.57|24118.6|23998.6|10
1635820210000|2021-11-02 02:30:10|24120.5|24000.5|24124.65|24004.65|24124.65|24004.65|24120.41|24000.41|10
1635820220000|2021-11-02 02:30:20|24124.7|24004.7|24127.71|24007.71|24129.25|24009.25|24124.7|24004.7|10
1635820230000|2021-11-02 02:30:30|24127.77|24007.77|24128.23|24008.23|24128.53|24008.53|24126.94|24006.94|10
1635820240000|2021-11-02 02:30:40|24128.22|24008.22|24128.56|24008.56|24129.46|24009.46|24127.92|24007.92|10
1635820250000|2021-11-02 02:30:50|24128.15|24008.15|24123.81|24003.81|24128.46|24008.46|24123.81|24003.81|9
1635820260000|2021-11-02 02:31:00|24124.87|24004.87|24121.5|24001.5|24124.87|24004.87|24121.27|24001.27|10
1635820270000|2021-11-02 02:31:10|24121.56|24001.56|24119.63|23999.63|24121.56|24001.56|24118.71|23998.71|9
1635820280000|2021-11-02 02:31:20|24117.87|23997.87|24112.35|23992.35|24117.87|23997.87|24112.35|23992.35|10
1635820290000|2021-11-02 02:31:30|24111.91|23991.91|24111.6|23991.6|24112.92|23992.92|24111.6|23991.6|10
1635820300000|2021-11-02 02:31:40|24112.18|23992.18|24109.57|23989.57|24112.18|23992.18|24109.57|23989.57|10
1635820310000|2021-11-02 02:31:50|24109.38|23989.38|24106.29|23986.29|24109.38|23989.38|24106.29|23986.29|10
1635820320000|2021-11-02 02:32:00|24106.59|23986.59|24105.71|23985.71|24106.63|23986.63|24105.66|23985.66|9
1635820330000|2021-11-02 02:32:10|24105.48|23985.48|24104.91|23984.91|24105.98|23985.98|24103.67|23983.67|10
1635820340000|2021-11-02 02:32:20|24104.94|23984.94|24105.98|23985.98|24106.55|23986.55|24104.94|23984.94|10
1635820350000|2021-11-02 02:32:30|24105.77|23985.77|24106.82|23986.82|24106.82|23986.82|24105.14|23985.14|9
1635820360000|2021-11-02 02:32:40|24106.6|23986.6|24109.68|23989.68|24109.91|23989.91|24106.6|23986.6|10
1635820370000|2021-11-02 02:32:50|24109.69|23989.69|24108.64|23988.64|24110.4|23990.4|24108.64|23988.64|10
1635820380000|2021-11-02 02:33:00|24108.02|23988.02|24107.16|23987.16|24110.68|23990.68|24107.16|23987.16|9
1635820390000|2021-11-02 02:33:10|24107.03|23987.03|24106.18|23986.18|24108.01|23988.01|24106.05|23986.05|9
1635820400000|2021-11-02 02:33:20|24105.54|23985.54|24105.1|23985.1|24106.47|23986.47|24104.72|23984.72|10
1635820410000|2021-11-02 02:33:30|24106.67|23986.67|24106.27|23986.27|24107.71|23987.71|24106.27|23986.27|10
1635820420000|2021-11-02 02:33:40|24106.15|23986.15|24103.65|23983.65|24106.15|23986.15|24103.65|23983.65|10
1635820430000|2021-11-02 02:33:50|24103.03|23983.03|24100.72|23980.72|24103.58|23983.58|24100.72|23980.72|10
1635820440000|2021-11-02 02:34:00|24101.24|23981.24|24101.74|23981.74|24102.17|23982.17|24100.99|23980.99|10
1635820450000|2021-11-02 02:34:10|24102.07|23982.07|24100.18|23980.18|24102.07|23982.07|24100.18|23980.18|10
1635820460000|2021-11-02 02:34:20|24100.22|23980.22|24099.41|23979.41|24100.25|23980.25|24099.31|23979.31|10
1635820470000|2021-11-02 02:34:30|24099.58|23979.58|24101.97|23981.97|24102.03|23982.03|24099.06|23979.06|10
1635820480000|2021-11-02 02:34:40|24102.3|23982.3|24105.23|23985.23|24105.23|23985.23|24102.3|23982.3|10
1635820490000|2021-11-02 02:34:50|24106.43|23986.43|24107.69|23987.69|24108.02|23988.02|24106.43|23986.43|10
1635820500000|2021-11-02 02:35:00|24107.05|23987.05|24106.13|23986.13|24108.31|23988.31|24106.09|23986.09|9
1635820510000|2021-11-02 02:35:10|24105.85|23985.85|24107.95|23987.95|24108.37|23988.37|24105.85|23985.85|10
1635820520000|2021-11-02 02:35:20|24107.31|23987.31|24106.77|23986.77|24107.31|23987.31|24106.37|23986.37|9
1635820530000|2021-11-02 02:35:30|24106.84|23986.84|24113.33|23993.33|24113.33|23993.33|24106.84|23986.84|10
1635820540000|2021-11-02 02:35:40|24113.91|23993.91|24120.78|24000.78|24120.78|24000.78|24113.91|23993.91|10
1635820550000|2021-11-02 02:35:50|24120.33|24000.33|24122.33|24002.33|24125.24|24005.24|24120.33|24000.33|10
1635820560000|2021-11-02 02:36:00|24122.89|24002.89|24123.34|24003.34|24123.7|24003.7|24122.41|24002.41|10
1635820570000|2021-11-02 02:36:10|24123.28|24003.28|24122.49|24002.49|24123.28|24003.28|24122.39|24002.39|9
1635820580000|2021-11-02 02:36:20|24122.36|24002.36|24121.7|24001.7|24122.53|24002.53|24121.53|24001.53|10
1635820590000|2021-11-02 02:36:30|24121.69|24001.69|24120.32|24000.32|24122.28|24002.28|24120.32|24000.32|9
1635820600000|2021-11-02 02:36:40|24119.93|23999.93|24117.13|23997.13|24119.93|23999.93|24116.45|23996.45|9
1635820610000|2021-11-02 02:36:50|24117.36|23997.36|24114.92|23994.92|24117.5|23997.5|24114.92|23994.92|9
1635820620000|2021-11-02 02:37:00|24114.82|23994.82|24112.37|23992.37|24114.82|23994.82|24112.37|23992.37|10
1635820630000|2021-11-02 02:37:10|24111.62|23991.62|24109.91|23989.91|24112.56|23992.56|24109.84|23989.84|10
1635820640000|2021-11-02 02:37:20|24109.84|23989.84|24110.83|23990.83|24110.83|23990.83|24109.67|23989.67|10
1635820650000|2021-11-02 02:37:30|24110.49|23990.49|24112.91|23992.91|24112.91|23992.91|24110.33|23990.33|10
1635820660000|2021-11-02 02:37:40|24112.82|23992.82|24113.91|23993.91|24114.39|23994.39|24112.82|23992.82|9
1635820670000|2021-11-02 02:37:50|24113.89|23993.89|24120.28|24000.28|24120.28|24000.28|24113.67|23993.67|10
1635820680000|2021-11-02 02:38:00|24119.59|23999.59|24123.12|24003.12|24123.19|24003.19|24119.59|23999.59|10
1635820690000|2021-11-02 02:38:10|24123.5|24003.5|24121.2|24001.2|24123.5|24003.5|24121.2|24001.2|10
1635820700000|2021-11-02 02:38:20|24121.44|24001.44|24118.36|23998.36|24121.44|24001.44|24118.29|23998.29|10
1635820710000|2021-11-02 02:38:30|24118.33|23998.33|24116.59|23996.59|24118.66|23998.66|24116.59|23996.59|10
1635820720000|2021-11-02 02:38:40|24116.88|23996.88|24119.33|23999.33|24120.98|24000.98|24116.34|23996.34|9
1635820730000|2021-11-02 02:38:50|24120.03|24000.03|24120.57|24000.57|24121.66|24001.66|24119.92|23999.92|10
1635820740000|2021-11-02 02:39:00|24120.44|24000.44|24119.93|23999.93|24120.44|24000.44|24119.08|23999.08|10
1635820750000|2021-11-02 02:39:10|24119.89|23999.89|24119.68|23999.68|24120.57|24000.57|24119.36|23999.36|10
1635820760000|2021-11-02 02:39:20|24119.58|23999.58|24120.28|24000.28|24120.6|24000.6|24119.58|23999.58|10
1635820770000|2021-11-02 02:39:30|24121.74|24001.74|24121.86|24001.86|24121.86|24001.86|24121.17|24001.17|10
1635820780000|2021-11-02 02:39:40|24122.44|24002.44|24122.07|24002.07|24122.98|24002.98|24121.21|24001.21|10
1635820790000|2021-11-02 02:39:50|24122.94|24002.94|24118.05|23998.05|24122.94|24002.94|24117.56|23997.56|10
1635820800000|2021-11-02 02:40:00|24118.98|23998.98|24120.74|24000.74|24120.91|24000.91|24118.24|23998.24|10
1635820810000|2021-11-02 02:40:10|24120.58|24000.58|24120.71|24000.71|24121.34|24001.34|24119.91|23999.91|10
1635820820000|2021-11-02 02:40:20|24120.53|24000.53|24117.65|23997.65|24120.53|24000.53|24117.65|23997.65|10
1635820830000|2021-11-02 02:40:30|24117.89|23997.89|24117.74|23997.74|24119.16|23999.16|24117.22|23997.22|10
1635820840000|2021-11-02 02:40:40|24118.02|23998.02|24116.46|23996.46|24119|23999|24116.46|23996.46|10
1635820850000|2021-11-02 02:40:50|24116.8|23996.8|24114.57|23994.57|24116.8|23996.8|24114.57|23994.57|10
1635820860000|2021-11-02 02:41:00|24114.6|23994.6|24111.76|23991.76|24114.66|23994.66|24111.76|23991.76|10
1635820870000|2021-11-02 02:41:10|24112.55|23992.55|24112.64|23992.64|24113|23993|24111.84|23991.84|10
1635820880000|2021-11-02 02:41:20|24113.29|23993.29|24113.53|23993.53|24114.74|23994.74|24113.21|23993.21|10
1635820890000|2021-11-02 02:41:30|24112.58|23992.58|24105.27|23985.27|24112.61|23992.61|24104.74|23984.74|10
1635820900000|2021-11-02 02:41:40|24105.39|23985.39|24105.41|23985.41|24106.05|23986.05|24104.64|23984.64|10
1635820910000|2021-11-02 02:41:50|24105.39|23985.39|24098.48|23978.48|24105.59|23985.59|24098.48|23978.48|10
1635820920000|2021-11-02 02:42:00|24098|23978|24095.72|23975.72|24098|23978|24095.16|23975.16|10
1635820930000|2021-11-02 02:42:10|24096.28|23976.28|24095.52|23975.52|24096.56|23976.56|24094.04|23974.04|10
1635820940000|2021-11-02 02:42:20|24095.85|23975.85|24097.04|23977.04|24097.54|23977.54|24095.43|23975.43|10
1635820950000|2021-11-02 02:42:30|24096.76|23976.76|24100.82|23980.82|24101.38|23981.38|24096.76|23976.76|10
1635820960000|2021-11-02 02:42:40|24100.66|23980.66|24102.74|23982.74|24102.74|23982.74|24100.66|23980.66|10
1635820970000|2021-11-02 02:42:50|24102.86|23982.86|24100.84|23980.84|24102.86|23982.86|24100.84|23980.84|10
1635820980000|2021-11-02 02:43:00|24101.34|23981.34|24096.53|23976.53|24101.34|23981.34|24096.53|23976.53|10
1635820990000|2021-11-02 02:43:10|24094.86|23974.86|24092.56|23972.56|24096|23976|24091.9|23971.9|10
1635821000000|2021-11-02 02:43:20|24091.63|23971.63|24092.11|23972.11|24092.79|23972.79|24090.6|23970.6|10
1635821010000|2021-11-02 02:43:30|24092|23972|24095.4|23975.4|24095.4|23975.4|24092|23972|10
1635821020000|2021-11-02 02:43:40|24094.39|23974.39|24094.08|23974.08|24095.18|23975.18|24093.61|23973.61|9
1635821030000|2021-11-02 02:43:50|24094.09|23974.09|24093.49|23973.49|24095.94|23975.94|24093.49|23973.49|10
1635821040000|2021-11-02 02:44:00|24094.36|23974.36|24094.95|23974.95|24095.07|23975.07|24093.65|23973.65|8
1635821050000|2021-11-02 02:44:10|24094.86|23974.86|24093.56|23973.56|24094.86|23974.86|24093.52|23973.52|8
1635821060000|2021-11-02 02:44:20|24093.35|23973.35|24092.25|23972.25|24093.35|23973.35|24091.37|23971.37|8
1635821070000|2021-11-02 02:44:30|24092.91|23972.91|24091.39|23971.39|24092.91|23972.91|24091.39|23971.39|10
1635821080000|2021-11-02 02:44:40|24090.57|23970.57|24092|23972|24092.26|23972.26|24090.51|23970.51|8
1635821090000|2021-11-02 02:44:50|24092.41|23972.41|24092.94|23972.94|24092.94|23972.94|24091.86|23971.86|10
1635821100000|2021-11-02 02:45:00|24093.32|23973.32|24092.79|23972.79|24093.32|23973.32|24091.53|23971.53|10
1635821110000|2021-11-02 02:45:10|24092.93|23972.93|24092.34|23972.34|24093.84|23973.84|24092.34|23972.34|10
1635821120000|2021-11-02 02:45:20|24092.18|23972.18|24092.45|23972.45|24093.04|23973.04|24091.2|23971.2|10
1635821130000|2021-11-02 02:45:30|24092.22|23972.22|24092.98|23972.98|24093.08|23973.08|24090.97|23970.97|10
1635821140000|2021-11-02 02:45:40|24093.1|23973.1|24094.06|23974.06|24094.06|23974.06|24093.07|23973.07|8
1635821150000|2021-11-02 02:45:50|24093.81|23973.81|24096.37|23976.37|24096.37|23976.37|24092.8|23972.8|10
1635821160000|2021-11-02 02:46:00|24097.15|23977.15|24095.6|23975.6|24097.15|23977.15|24094.82|23974.82|10
1635821170000|2021-11-02 02:46:10|24095.56|23975.56|24094.48|23974.48|24096.1|23976.1|24094.48|23974.48|10
1635821180000|2021-11-02 02:46:20|24094.33|23974.33|24095.39|23975.39|24095.39|23975.39|24093.84|23973.84|10
1635821190000|2021-11-02 02:46:30|24094.93|23974.93|24095.61|23975.61|24095.76|23975.76|24094.51|23974.51|9
1635821200000|2021-11-02 02:46:40|24096.33|23976.33|24095.09|23975.09|24097.38|23977.38|24095.09|23975.09|10
1635821210000|2021-11-02 02:46:50|24095.87|23975.87|24096.41|23976.41|24098.24|23978.24|24095.87|23975.87|10
1635821220000|2021-11-02 02:47:00|24096.16|23976.16|24093.47|23973.47|24096.95|23976.95|24093.47|23973.47|10
1635821230000|2021-11-02 02:47:10|24093.46|23973.46|24094.55|23974.55|24094.55|23974.55|24092.39|23972.39|10
1635821240000|2021-11-02 02:47:20|24093.72|23973.72|24091.44|23971.44|24094.21|23974.21|24090.92|23970.92|10
1635821250000|2021-11-02 02:47:30|24091.07|23971.07|24089.19|23969.19|24091.07|23971.07|24089.15|23969.15|10
1635821260000|2021-11-02 02:47:40|24088.9|23968.9|24084.49|23964.49|24089.22|23969.22|24084.49|23964.49|10
1635821270000|2021-11-02 02:47:50|24084.25|23964.25|24084.02|23964.02|24084.87|23964.87|24083.62|23963.62|10
1635821280000|2021-11-02 02:48:00|24084.07|23964.07|24083.78|23963.78|24084.07|23964.07|24083.52|23963.52|10
1635821290000|2021-11-02 02:48:10|24083.6|23963.6|24080.38|23960.38|24083.86|23963.86|24080.25|23960.25|9
1635821300000|2021-11-02 02:48:20|24081.58|23961.58|24081.69|23961.69|24082.27|23962.27|24081.58|23961.58|10
1635821310000|2021-11-02 02:48:30|24081.21|23961.21|24079|23959|24081.39|23961.39|24078.94|23958.94|9
1635821320000|2021-11-02 02:48:40|24079.06|23959.06|24076.75|23956.75|24079.06|23959.06|24076.56|23956.56|10
1635821330000|2021-11-02 02:48:50|24077.06|23957.06|24077.19|23957.19|24077.23|23957.23|24076.94|23956.94|9
1635821340000|2021-11-02 02:49:00|24077.22|23957.22|24078.96|23958.96|24078.96|23958.96|24076.71|23956.71|10
1635821350000|2021-11-02 02:49:10|24078.71|23958.71|24080.88|23960.88|24081.9|23961.9|24078.71|23958.71|10
1635821360000|2021-11-02 02:49:20|24081.02|23961.02|24081.8|23961.8|24081.8|23961.8|24080.57|23960.57|8
1635821370000|2021-11-02 02:49:30|24081.13|23961.13|24078.28|23958.28|24081.13|23961.13|24078.28|23958.28|10
1635821380000|2021-11-02 02:49:40|24078.93|23958.93|24075.38|23955.38|24078.93|23958.93|24075.38|23955.38|10
1635821390000|2021-11-02 02:49:50|24074.33|23954.33|24071.41|23951.41|24074.33|23954.33|24071.27|23951.27|9
1635821400000|2021-11-02 02:50:00|24071.61|23951.61|24068.11|23948.11|24071.67|23951.67|24068.11|23948.11|10
1635821410000|2021-11-02 02:50:10|24067.87|23947.87|24067.59|23947.59|24068.1|23948.1|24067.27|23947.27|9
1635821420000|2021-11-02 02:50:20|24067.64|23947.64|24061.62|23941.62|24067.67|23947.67|24061.29|23941.29|10
1635821430000|2021-11-02 02:50:30|24061.51|23941.51|24061.31|23941.31|24062.41|23942.41|24061.07|23941.07|9
1635821440000|2021-11-02 02:50:40|24061.15|23941.15|24062.83|23942.83|24063.21|23943.21|24060.94|23940.94|10
1635821450000|2021-11-02 02:50:50|24062.73|23942.73|24069.47|23949.47|24069.61|23949.61|24062.73|23942.73|9
1635821460000|2021-11-02 02:51:00|24069.9|23949.9|24074.31|23954.31|24074.31|23954.31|24069.9|23949.9|10
1635821470000|2021-11-02 02:51:10|24075.22|23955.22|24078.18|23958.18|24078.18|23958.18|24075.22|23955.22|10
1635821480000|2021-11-02 02:51:20|24077.94|23957.94|24078.25|23958.25|24078.86|23958.86|24077.78|23957.78|9
1635821490000|2021-11-02 02:51:30|24077.33|23957.33|24077.31|23957.31|24077.58|23957.58|24076.75|23956.75|8
1635821500000|2021-11-02 02:51:40|24077.79|23957.79|24081.89|23961.89|24082.39|23962.39|24077.79|23957.79|10
1635821510000|2021-11-02 02:51:50|24080.96|23960.96|24080.29|23960.29|24082.49|23962.49|24080.29|23960.29|9
1635821520000|2021-11-02 02:52:00|24078.41|23958.41|24076.44|23956.44|24079.63|23959.63|24076.44|23956.44|10
1635821530000|2021-11-02 02:52:10|24076.12|23956.12|24071.35|23951.35|24076.88|23956.88|24071.35|23951.35|9
1635821540000|2021-11-02 02:52:20|24071.25|23951.25|24068.73|23948.73|24071.25|23951.25|24067.31|23947.31|10
1635821550000|2021-11-02 02:52:30|24068.85|23948.85|24068.37|23948.37|24069.58|23949.58|24068.37|23948.37|10
1635821560000|2021-11-02 02:52:40|24068.45|23948.45|24069.62|23949.62|24070.86|23950.86|24068.45|23948.45|10
1635821570000|2021-11-02 02:52:50|24069.48|23949.48|24066.15|23946.15|24069.48|23949.48|24066.15|23946.15|10
1635821580000|2021-11-02 02:53:00|24066.08|23946.08|24065.99|23945.99|24066.08|23946.08|24063.48|23943.48|10
1635821590000|2021-11-02 02:53:10|24065.55|23945.55|24064.86|23944.86|24065.64|23945.64|24064.73|23944.73|10
1635821600000|2021-11-02 02:53:20|24064.87|23944.87|24062.57|23942.57|24065.76|23945.76|24062.57|23942.57|8
1635821610000|2021-11-02 02:53:30|24063.09|23943.09|24063.6|23943.6|24063.6|23943.6|24062.34|23942.34|9
1635821620000|2021-11-02 02:53:40|24063.83|23943.83|24064.77|23944.77|24064.77|23944.77|24063.83|23943.83|9
1635821630000|2021-11-02 02:53:50|24064.25|23944.25|24060.23|23940.23|24064.25|23944.25|24060.23|23940.23|10
1635821640000|2021-11-02 02:54:00|24060.06|23940.06|24057.42|23937.42|24060.06|23940.06|24055.85|23935.85|10
1635821650000|2021-11-02 02:54:10|24057.7|23937.7|24056.64|23936.64|24058.12|23938.12|24056.17|23936.17|9
1635821660000|2021-11-02 02:54:20|24056.32|23936.32|24057.64|23937.64|24058.93|23938.93|24056.32|23936.32|10
1635821670000|2021-11-02 02:54:30|24057.65|23937.65|24057.84|23937.84|24057.84|23937.84|24057.36|23937.36|8
1635821680000|2021-11-02 02:54:40|24057.82|23937.82|24055.31|23935.31|24057.82|23937.82|24055.31|23935.31|10
1635821690000|2021-11-02 02:54:50|24055.2|23935.2|24055.28|23935.28|24056.63|23936.63|24055.01|23935.01|10
1635821700000|2021-11-02 02:55:00|24055.3|23935.3|24053.75|23933.75|24055.47|23935.47|24053.69|23933.69|10
1635821710000|2021-11-02 02:55:10|24054.19|23934.19|24056.36|23936.36|24056.56|23936.56|24054.19|23934.19|9
1635821720000|2021-11-02 02:55:20|24057.78|23937.78|24057.47|23937.47|24058.78|23938.78|24057.47|23937.47|8
1635821730000|2021-11-02 02:55:30|24057.29|23937.29|24060.74|23940.74|24060.74|23940.74|24057.29|23937.29|10
1635821740000|2021-11-02 02:55:40|24059.88|23939.88|24061.52|23941.52|24061.69|23941.69|24059.88|23939.88|10
1635821750000|2021-11-02 02:55:50|24060.95|23940.95|24066.61|23946.61|24066.61|23946.61|24060.8|23940.8|10
1635821760000|2021-11-02 02:56:00|24067.78|23947.78|24069.75|23949.75|24069.83|23949.83|24067.78|23947.78|10
1635821770000|2021-11-02 02:56:10|24069.94|23949.94|24072.22|23952.22|24072.22|23952.22|24069.57|23949.57|9
1635821780000|2021-11-02 02:56:20|24072.81|23952.81|24072.76|23952.76|24073.42|23953.42|24072.76|23952.76|9
1635821790000|2021-11-02 02:56:30|24073.11|23953.11|24074.04|23954.04|24074.4|23954.4|24072.65|23952.65|10
1635821800000|2021-11-02 02:56:40|24075.08|23955.08|24075.44|23955.44|24075.44|23955.44|24074.98|23954.98|7
1635821810000|2021-11-02 02:56:50|24075.63|23955.63|24076.95|23956.95|24076.95|23956.95|24075.3|23955.3|9
1635821820000|2021-11-02 02:57:00|24077.18|23957.18|24080.07|23960.07|24080.11|23960.11|24077.18|23957.18|10
1635821830000|2021-11-02 02:57:10|24080.31|23960.31|24079.88|23959.88|24080.31|23960.31|24078.79|23958.79|10
1635821840000|2021-11-02 02:57:20|24079.73|23959.73|24080.17|23960.17|24081.07|23961.07|24079.73|23959.73|8
1635821850000|2021-11-02 02:57:30|24080.09|23960.09|24078.57|23958.57|24080.09|23960.09|24078.57|23958.57|9
1635821860000|2021-11-02 02:57:40|24078.58|23958.58|24078.87|23958.87|24079.19|23959.19|24078.58|23958.58|8
1635821870000|2021-11-02 02:57:50|24078.86|23958.86|24078.99|23958.99|24080.14|23960.14|24078.84|23958.84|10
1635821880000|2021-11-02 02:58:00|24079.35|23959.35|24078.8|23958.8|24079.35|23959.35|24078.55|23958.55|9
1635821890000|2021-11-02 02:58:10|24078.82|23958.82|24080.23|23960.23|24080.23|23960.23|24078.82|23958.82|8
1635821900000|2021-11-02 02:58:20|24079.99|23959.99|24080.16|23960.16|24080.2|23960.2|24079.94|23959.94|9
1635821910000|2021-11-02 02:58:30|24079.94|23959.94|24080.92|23960.92|24081.05|23961.05|24079.94|23959.94|10
1635821920000|2021-11-02 02:58:40|24080.89|23960.89|24082.23|23962.23|24082.51|23962.51|24080.59|23960.59|9
1635821930000|2021-11-02 02:58:50|24082.12|23962.12|24085.67|23965.67|24085.67|23965.67|24082.12|23962.12|10
1635821940000|2021-11-02 02:59:00|24085.73|23965.73|24084.71|23964.71|24086.61|23966.61|24083.1|23963.1|10
1635821950000|2021-11-02 02:59:10|24085|23965|24077.52|23957.52|24085|23965|24077.52|23957.52|10
1635821960000|2021-11-02 02:59:20|24077.91|23957.91|24079.3|23959.3|24081.68|23961.68|24077.91|23957.91|10
1635821970000|2021-11-02 02:59:30|24079|23959|24077.26|23957.26|24079.34|23959.34|24077.26|23957.26|10
1635821980000|2021-11-02 02:59:40|24077.6|23957.6|24078.38|23958.38|24078.71|23958.71|24077.6|23957.6|10
1635821990000|2021-11-02 02:59:50|24078.24|23958.24|24079.13|23959.13|24079.13|23959.13|24077.6|23957.6|10
1635822000000|2021-11-02 03:00:00|24079.05|23959.05|24082.11|23962.11|24082.11|23962.11|24079.05|23959.05|10
1635822010000|2021-11-02 03:00:10|24083.18|23963.18|24083.16|23963.16|24086.39|23966.39|24083.16|23963.16|10
1635822020000|2021-11-02 03:00:20|24082.33|23962.33|24073.81|23953.81|24082.33|23962.33|24073.81|23953.81|10
1635822030000|2021-11-02 03:00:30|24072.49|23952.49|24065.33|23945.33|24072.51|23952.51|24065.33|23945.33|10
1635822040000|2021-11-02 03:00:40|24064.43|23944.43|24062.82|23942.82|24064.56|23944.56|24062.82|23942.82|10
1635822050000|2021-11-02 03:00:50|24061.98|23941.98|24062|23942|24062.27|23942.27|24061.84|23941.84|10
1635822060000|2021-11-02 03:01:00|24062.16|23942.16|24062.92|23942.92|24063.21|23943.21|24061.84|23941.84|10
1635822070000|2021-11-02 03:01:10|24062.54|23942.54|24054.56|23934.56|24062.54|23942.54|24054.56|23934.56|10
1635822080000|2021-11-02 03:01:20|24054.28|23934.28|24047.95|23927.95|24054.28|23934.28|24047.95|23927.95|10
1635822090000|2021-11-02 03:01:30|24047.49|23927.49|24045.39|23925.39|24047.59|23927.59|24044.58|23924.58|10
1635822100000|2021-11-02 03:01:40|24045.52|23925.52|24046.45|23926.45|24046.46|23926.46|24045.38|23925.38|9
1635822110000|2021-11-02 03:01:50|24046.71|23926.71|24049.6|23929.6|24049.6|23929.6|24046.71|23926.71|10
1635822120000|2021-11-02 03:02:00|24048.46|23928.46|24049.65|23929.65|24049.65|23929.65|24048.46|23928.46|10
1635822130000|2021-11-02 03:02:10|24049.01|23929.01|24051.02|23931.02|24051.02|23931.02|24048.65|23928.65|10
1635822140000|2021-11-02 03:02:20|24051.15|23931.15|24051.92|23931.92|24052.03|23932.03|24050.43|23930.43|9
1635822150000|2021-11-02 03:02:30|24052.12|23932.12|24054.54|23934.54|24054.54|23934.54|24052.12|23932.12|8
1635822160000|2021-11-02 03:02:40|24055.35|23935.35|24057.46|23937.46|24057.62|23937.62|24055.35|23935.35|10
1635822170000|2021-11-02 03:02:50|24057.5|23937.5|24058.52|23938.52|24058.86|23938.86|24057.24|23937.24|9
1635822180000|2021-11-02 03:03:00|24058.69|23938.69|24055.05|23935.05|24058.69|23938.69|24055.04|23935.04|10
1635822190000|2021-11-02 03:03:10|24054.96|23934.96|24056.72|23936.72|24056.72|23936.72|24054.64|23934.64|10
1635822200000|2021-11-02 03:03:20|24057.17|23937.17|24057.05|23937.05|24057.38|23937.38|24056.23|23936.23|10
1635822210000|2021-11-02 03:03:30|24057.09|23937.09|24061.27|23941.27|24061.27|23941.27|24056.77|23936.77|8
1635822220000|2021-11-02 03:03:40|24061.42|23941.42|24063.65|23943.65|24064.13|23944.13|24061.42|23941.42|10
1635822230000|2021-11-02 03:03:50|24063.84|23943.84|24066.31|23946.31|24066.31|23946.31|24063.84|23943.84|10
1635822240000|2021-11-02 03:04:00|24066.28|23946.28|24066.2|23946.2|24067.69|23947.69|24066.04|23946.04|8
1635822250000|2021-11-02 03:04:10|24066.25|23946.25|24066.68|23946.68|24067.67|23947.67|24065.74|23945.74|10
1635822260000|2021-11-02 03:04:20|24067.93|23947.93|24073.67|23953.67|24073.67|23953.67|24067.93|23947.93|10
1635822270000|2021-11-02 03:04:30|24073.95|23953.95|24073.78|23953.78|24074.41|23954.41|24073.73|23953.73|10
1635822280000|2021-11-02 03:04:40|24073.83|23953.83|24073.5|23953.5|24074.88|23954.88|24073.5|23953.5|10
1635822290000|2021-11-02 03:04:50|24073.59|23953.59|24075.67|23955.67|24075.67|23955.67|24073.59|23953.59|10
1635822300000|2021-11-02 03:05:00|24075.96|23955.96|24074.31|23954.31|24075.96|23955.96|24074.31|23954.31|10
1635822310000|2021-11-02 03:05:10|24074.21|23954.21|24075.19|23955.19|24075.41|23955.41|24074.21|23954.21|10
1635822320000|2021-11-02 03:05:20|24075.41|23955.41|24077.92|23957.92|24078.01|23958.01|24075.41|23955.41|9
1635822330000|2021-11-02 03:05:30|24078.88|23958.88|24080.37|23960.37|24080.61|23960.61|24078.88|23958.88|10
1635822340000|2021-11-02 03:05:40|24080.45|23960.45|24078.92|23958.92|24082.43|23962.43|24078.92|23958.92|10
1635822350000|2021-11-02 03:05:50|24078.44|23958.44|24077.43|23957.43|24079.96|23959.96|24077.35|23957.35|10
1635822360000|2021-11-02 03:06:00|24077.49|23957.49|24076.01|23956.01|24077.63|23957.63|24076.01|23956.01|10
1635822370000|2021-11-02 03:06:10|24075.23|23955.23|24080.52|23960.52|24080.52|23960.52|24075.04|23955.04|10
1635822380000|2021-11-02 03:06:20|24081.51|23961.51|24097.85|23977.85|24097.85|23977.85|24081.51|23961.51|10
1635822390000|2021-11-02 03:06:30|24095.55|23975.55|24109.32|23989.32|24109.32|23989.32|24095.39|23975.39|10
1635822400000|2021-11-02 03:06:40|24109.71|23989.71|24114.32|23994.32|24115.71|23995.71|24109.71|23989.71|10
1635822410000|2021-11-02 03:06:50|24114.33|23994.33|24120.6|24000.6|24120.6|24000.6|24114.33|23994.33|10
1635822420000|2021-11-02 03:07:00|24121.38|24001.38|24122.39|24002.39|24123.46|24003.46|24120.95|24000.95|10
1635822430000|2021-11-02 03:07:10|24121.91|24001.91|24117.33|23997.33|24121.91|24001.91|24117.33|23997.33|10
1635822440000|2021-11-02 03:07:20|24118.22|23998.22|24118.67|23998.67|24118.67|23998.67|24117.29|23997.29|10
1635822450000|2021-11-02 03:07:30|24118.03|23998.03|24115.52|23995.52|24118.03|23998.03|24114.6|23994.6|9
1635822460000|2021-11-02 03:07:40|24116.1|23996.1|24115.08|23995.08|24116.39|23996.39|24114.24|23994.24|10
1635822470000|2021-11-02 03:07:50|24115.87|23995.87|24117.59|23997.59|24117.59|23997.59|24114.92|23994.92|10
1635822480000|2021-11-02 03:08:00|24118.04|23998.04|24118.9|23998.9|24119.07|23999.07|24118.04|23998.04|10
1635822490000|2021-11-02 03:08:10|24118.59|23998.59|24116.71|23996.71|24118.59|23998.59|24116.15|23996.15|10
1635822500000|2021-11-02 03:08:20|24116.83|23996.83|24114.21|23994.21|24116.83|23996.83|24114.05|23994.05|10
1635822510000|2021-11-02 03:08:30|24113.59|23993.59|24113.67|23993.67|24114.24|23994.24|24112.93|23992.93|10
1635822520000|2021-11-02 03:08:40|24112.86|23992.86|24113.17|23993.17|24113.68|23993.68|24112.48|23992.48|10
1635822530000|2021-11-02 03:08:50|24113.47|23993.47|24113.54|23993.54|24113.89|23993.89|24113.1|23993.1|10
1635822540000|2021-11-02 03:09:00|24113.9|23993.9|24117.95|23997.95|24118.71|23998.71|24113.9|23993.9|10
1635822550000|2021-11-02 03:09:10|24118.03|23998.03|24115.77|23995.77|24118.03|23998.03|24115.77|23995.77|10
1635822560000|2021-11-02 03:09:20|24115.98|23995.98|24115.75|23995.75|24116.7|23996.7|24114.88|23994.88|10
1635822570000|2021-11-02 03:09:30|24114.66|23994.66|24116.32|23996.32|24116.32|23996.32|24114.49|23994.49|10
1635822580000|2021-11-02 03:09:40|24115.9|23995.9|24116.13|23996.13|24117.04|23997.04|24114.91|23994.91|10
1635822590000|2021-11-02 03:09:50|24116.5|23996.5|24119.63|23999.63|24120.29|24000.29|24116.43|23996.43|10
1635822600000|2021-11-02 03:10:00|24119.99|23999.99|24121.68|24001.68|24122.02|24002.02|24119.99|23999.99|10
1635822610000|2021-11-02 03:10:10|24121.73|24001.73|24122.47|24002.47|24122.47|24002.47|24121.32|24001.32|10
1635822620000|2021-11-02 03:10:20|24122.56|24002.56|24121.83|24001.83|24122.56|24002.56|24121.31|24001.31|10
1635822630000|2021-11-02 03:10:30|24122.13|24002.13|24122.12|24002.12|24122.59|24002.59|24121.68|24001.68|10
1635822640000|2021-11-02 03:10:40|24121.84|24001.84|24121.56|24001.56|24123.39|24003.39|24121.48|24001.48|10
1635822650000|2021-11-02 03:10:50|24121.4|24001.4|24122.35|24002.35|24122.4|24002.4|24121.39|24001.39|10
1635822660000|2021-11-02 03:11:00|24122.5|24002.5|24121.06|24001.06|24122.67|24002.67|24120.8|24000.8|10
1635822670000|2021-11-02 03:11:10|24121|24001|24121.09|24001.09|24121.09|24001.09|24120.02|24000.02|10
1635822680000|2021-11-02 03:11:20|24120.06|24000.06|24120.34|24000.34|24120.44|24000.44|24119.88|23999.88|9
1635822690000|2021-11-02 03:11:30|24120.43|24000.43|24120.16|24000.16|24121.49|24001.49|24120.16|24000.16|10
1635822700000|2021-11-02 03:11:40|24119.92|23999.92|24119.06|23999.06|24120.52|24000.52|24119.06|23999.06|10
1635822710000|2021-11-02 03:11:50|24119.04|23999.04|24118.13|23998.13|24119.38|23999.38|24117.59|23997.59|10
1635822720000|2021-11-02 03:12:00|24118.11|23998.11|24116.45|23996.45|24118.23|23998.23|24116.45|23996.45|10
1635822730000|2021-11-02 03:12:10|24116.73|23996.73|24113.53|23993.53|24116.73|23996.73|24113.53|23993.53|10
1635822740000|2021-11-02 03:12:20|24112.84|23992.84|24112.84|23992.84|24114.47|23994.47|24112.84|23992.84|10
1635822750000|2021-11-02 03:12:30|24112.96|23992.96|24111.37|23991.37|24113.15|23993.15|24111.37|23991.37|10
1635822760000|2021-11-02 03:12:40|24111.21|23991.21|24111.68|23991.68|24111.7|23991.7|24110.51|23990.51|10
1635822770000|2021-11-02 03:12:50|24112.96|23992.96|24114.57|23994.57|24115.1|23995.1|24112.6|23992.6|10
1635822780000|2021-11-02 03:13:00|24114.82|23994.82|24115.48|23995.48|24116.75|23996.75|24114.82|23994.82|10
1635822790000|2021-11-02 03:13:10|24116.3|23996.3|24113.85|23993.85|24116.3|23996.3|24113.47|23993.47|10
1635822800000|2021-11-02 03:13:20|24113.57|23993.57|24113.15|23993.15|24114.62|23994.62|24112.81|23992.81|10
1635822810000|2021-11-02 03:13:30|24113.33|23993.33|24112.78|23992.78|24114.14|23994.14|24112.78|23992.78|10
1635822820000|2021-11-02 03:13:40|24113.34|23993.34|24113.37|23993.37|24114.01|23994.01|24112.93|23992.93|10
1635822830000|2021-11-02 03:13:50|24112.81|23992.81|24111.49|23991.49|24112.81|23992.81|24110.38|23990.38|10
1635822840000|2021-11-02 03:14:00|24111.23|23991.23|24108.58|23988.58|24111.27|23991.27|24108.37|23988.37|10
1635822850000|2021-11-02 03:14:10|24108.67|23988.67|24106.77|23986.77|24108.67|23988.67|24106.77|23986.77|10
1635822860000|2021-11-02 03:14:20|24105.59|23985.59|24103.72|23983.72|24106.36|23986.36|24103.72|23983.72|9
1635822870000|2021-11-02 03:14:30|24103.9|23983.9|24106.68|23986.68|24106.68|23986.68|24103.9|23983.9|10
1635822880000|2021-11-02 03:14:40|24106.46|23986.46|24108.01|23988.01|24108.01|23988.01|24106.46|23986.46|10
1635822890000|2021-11-02 03:14:50|24107.71|23987.71|24106.86|23986.86|24107.73|23987.73|24106.72|23986.72|9
1635822900000|2021-11-02 03:15:00|24106.91|23986.91|24109.32|23989.32|24109.32|23989.32|24106.85|23986.85|10
1635822910000|2021-11-02 03:15:10|24109.51|23989.51|24108.79|23988.79|24109.68|23989.68|24108.37|23988.37|9
1635822920000|2021-11-02 03:15:20|24107.96|23987.96|24109|23989|24109.72|23989.72|24107.96|23987.96|10
1635822930000|2021-11-02 03:15:30|24109.2|23989.2|24107.93|23987.93|24109.2|23989.2|24107.74|23987.74|10
1635822940000|2021-11-02 03:15:40|24107.36|23987.36|24107.48|23987.48|24108.44|23988.44|24107.36|23987.36|10
1635822950000|2021-11-02 03:15:50|24107.63|23987.63|24102.66|23982.66|24107.63|23987.63|24102.66|23982.66|10
1635822960000|2021-11-02 03:16:00|24103.34|23983.34|24099.18|23979.18|24103.95|23983.95|24099.18|23979.18|9
1635822970000|2021-11-02 03:16:10|24098.4|23978.4|24096.82|23976.82|24098.4|23978.4|24095.38|23975.38|9
1635822980000|2021-11-02 03:16:20|24096.49|23976.49|24096.57|23976.57|24097.95|23977.95|24096.49|23976.49|10
1635822990000|2021-11-02 03:16:30|24096.31|23976.31|24092.77|23972.77|24096.37|23976.37|24092.77|23972.77|10
1635823000000|2021-11-02 03:16:40|24092.56|23972.56|24093.13|23973.13|24093.39|23973.39|24092.52|23972.52|10
1635823010000|2021-11-02 03:16:50|24093.29|23973.29|24091.81|23971.81|24093.43|23973.43|24091.36|23971.36|10
1635823020000|2021-11-02 03:17:00|24092.1|23972.1|24092.29|23972.29|24092.29|23972.29|24091.78|23971.78|10
1635823030000|2021-11-02 03:17:10|24092.32|23972.32|24092.94|23972.94|24092.94|23972.94|24092.07|23972.07|10
1635823040000|2021-11-02 03:17:20|24092.64|23972.64|24092.66|23972.66|24093.03|23973.03|24091.6|23971.6|10
1635823050000|2021-11-02 03:17:30|24092.71|23972.71|24092.26|23972.26|24093.01|23973.01|24091.9|23971.9|10
1635823060000|2021-11-02 03:17:40|24092.32|23972.32|24090.07|23970.07|24092.32|23972.32|24089.99|23969.99|9
1635823070000|2021-11-02 03:17:50|24089.64|23969.64|24083.75|23963.75|24089.7|23969.7|24083.75|23963.75|10
1635823080000|2021-11-02 03:18:00|24082.87|23962.87|24078.07|23958.07|24082.87|23962.87|24077.35|23957.35|10
1635823090000|2021-11-02 03:18:10|24078.5|23958.5|24079.61|23959.61|24081.21|23961.21|24076.42|23956.42|10
1635823100000|2021-11-02 03:18:20|24079.16|23959.16|24084.05|23964.05|24084.05|23964.05|24078.86|23958.86|10
1635823110000|2021-11-02 03:18:30|24084.45|23964.45|24082.79|23962.79|24084.61|23964.61|24082.79|23962.79|10
1635823120000|2021-11-02 03:18:40|24082.28|23962.28|24082.37|23962.37|24082.37|23962.37|24081.49|23961.49|10
1635823130000|2021-11-02 03:18:50|24083.64|23963.64|24084.85|23964.85|24084.89|23964.89|24083.62|23963.62|9
1635823140000|2021-11-02 03:19:00|24084.83|23964.83|24084|23964|24085.24|23965.24|24084|23964|10
1635823150000|2021-11-02 03:19:10|24083.67|23963.67|24084.21|23964.21|24084.62|23964.62|24083.29|23963.29|10
1635823160000|2021-11-02 03:19:20|24084.23|23964.23|24084.06|23964.06|24084.66|23964.66|24083.71|23963.71|10
1635823170000|2021-11-02 03:19:30|24084.2|23964.2|24084.72|23964.72|24084.72|23964.72|24084.14|23964.14|10
1635823180000|2021-11-02 03:19:40|24084.43|23964.43|24086.43|23966.43|24086.43|23966.43|24084.43|23964.43|10
1635823190000|2021-11-02 03:19:50|24088.09|23968.09|24088.24|23968.24|24088.38|23968.38|24087.15|23967.15|10
1635823200000|2021-11-02 03:20:00|24088.2|23968.2|24087.6|23967.6|24088.95|23968.95|24087.53|23967.53|9
1635823210000|2021-11-02 03:20:10|24087.3|23967.3|24088.65|23968.65|24088.66|23968.66|24087.3|23967.3|9
1635823220000|2021-11-02 03:20:20|24088.34|23968.34|24089.55|23969.55|24089.97|23969.97|24088.34|23968.34|9
1635823230000|2021-11-02 03:20:30|24089.68|23969.68|24089.79|23969.79|24090.19|23970.19|24089.56|23969.56|10
1635823240000|2021-11-02 03:20:40|24089.65|23969.65|24086.62|23966.62|24089.65|23969.65|24086.62|23966.62|10
1635823250000|2021-11-02 03:20:50|24086.15|23966.15|24089.92|23969.92|24089.92|23969.92|24086.09|23966.09|10
1635823260000|2021-11-02 03:21:00|24091.53|23971.53|24092.05|23972.05|24092.05|23972.05|24090.22|23970.22|10
1635823270000|2021-11-02 03:21:10|24092.01|23972.01|24093.45|23973.45|24093.61|23973.61|24092.01|23972.01|10
1635823280000|2021-11-02 03:21:20|24093.55|23973.55|24093.81|23973.81|24095.66|23975.66|24093.55|23973.55|10
1635823290000|2021-11-02 03:21:30|24093.79|23973.79|24095.18|23975.18|24095.18|23975.18|24093.79|23973.79|10
1635823300000|2021-11-02 03:21:40|24095.73|23975.73|24096.7|23976.7|24096.7|23976.7|24095.69|23975.69|10
1635823310000|2021-11-02 03:21:50|24097.58|23977.58|24099.73|23979.73|24099.73|23979.73|24096.25|23976.25|10
1635823320000|2021-11-02 03:22:00|24099.62|23979.62|24098.55|23978.55|24099.62|23979.62|24098.16|23978.16|10
1635823330000|2021-11-02 03:22:10|24098.7|23978.7|24102.13|23982.13|24102.13|23982.13|24098.7|23978.7|10
1635823340000|2021-11-02 03:22:20|24103.21|23983.21|24107.77|23987.77|24108.38|23988.38|24103.21|23983.21|10
1635823350000|2021-11-02 03:22:30|24107.84|23987.84|24107.51|23987.51|24107.84|23987.84|24106.64|23986.64|9
1635823360000|2021-11-02 03:22:40|24108.39|23988.39|24119.74|23999.74|24119.93|23999.93|24108.39|23988.39|10
1635823370000|2021-11-02 03:22:50|24120.76|24000.76|24122.93|24002.93|24123.11|24003.11|24119.79|23999.79|9
1635823380000|2021-11-02 03:23:00|24123.24|24003.24|24128.94|24008.94|24128.94|24008.94|24123.24|24003.24|10
1635823390000|2021-11-02 03:23:10|24129|24009|24131.51|24011.51|24132.4|24012.4|24129|24009|10
1635823400000|2021-11-02 03:23:20|24132.08|24012.08|24139|24019|24139|24019|24132.07|24012.07|9
1635823410000|2021-11-02 03:23:30|24139.04|24019.04|24139.71|24019.71|24139.71|24019.71|24136.79|24016.79|9
1635823420000|2021-11-02 03:23:40|24140.1|24020.1|24143.15|24023.15|24143.3|24023.3|24140.1|24020.1|10
1635823430000|2021-11-02 03:23:50|24142.84|24022.84|24140.86|24020.86|24143.2|24023.2|24140.5|24020.5|10
1635823440000|2021-11-02 03:24:00|24140.24|24020.24|24144.91|24024.91|24144.91|24024.91|24139.97|24019.97|10
1635823450000|2021-11-02 03:24:10|24145.36|24025.36|24144.07|24024.07|24146.46|24026.46|24144.07|24024.07|10
1635823460000|2021-11-02 03:24:20|24143.61|24023.61|24142.84|24022.84|24143.78|24023.78|24142.84|24022.84|10
1635823470000|2021-11-02 03:24:30|24142.96|24022.96|24143.78|24023.78|24145.05|24025.05|24142.96|24022.96|10
1635823480000|2021-11-02 03:24:40|24142.98|24022.98|24139.88|24019.88|24142.98|24022.98|24139.88|24019.88|9
1635823490000|2021-11-02 03:24:50|24140.87|24020.87|24137.69|24017.69|24140.87|24020.87|24135.77|24015.77|10
1635823500000|2021-11-02 03:25:00|24137.52|24017.52|24135.89|24015.89|24138.28|24018.28|24135.89|24015.89|10
1635823510000|2021-11-02 03:25:10|24136.02|24016.02|24136.33|24016.33|24136.33|24016.33|24133.84|24013.84|8
1635823520000|2021-11-02 03:25:20|24136.4|24016.4|24137.03|24017.03|24137.65|24017.65|24136.4|24016.4|10
1635823530000|2021-11-02 03:25:30|24136.57|24016.57|24138.07|24018.07|24138.07|24018.07|24136.57|24016.57|9
1635823540000|2021-11-02 03:25:40|24138.21|24018.21|24138.04|24018.04|24138.6|24018.6|24136.34|24016.34|10
1635823550000|2021-11-02 03:25:50|24138.24|24018.24|24138.37|24018.37|24138.43|24018.43|24137.95|24017.95|10
1635823560000|2021-11-02 03:26:00|24138.52|24018.52|24134.73|24014.73|24138.6|24018.6|24134.73|24014.73|10
1635823570000|2021-11-02 03:26:10|24133.12|24013.12|24132.19|24012.19|24133.12|24013.12|24131.23|24011.23|10
1635823580000|2021-11-02 03:26:20|24131.86|24011.86|24131.76|24011.76|24132.05|24012.05|24131.42|24011.42|10
1635823590000|2021-11-02 03:26:30|24131.66|24011.66|24132.98|24012.98|24132.98|24012.98|24131.38|24011.38|9
1635823600000|2021-11-02 03:26:40|24132.65|24012.65|24132.6|24012.6|24132.79|24012.79|24132.54|24012.54|9
1635823610000|2021-11-02 03:26:50|24131.65|24011.65|24130.91|24010.91|24131.65|24011.65|24130.41|24010.41|10
1635823620000|2021-11-02 03:27:00|24130.18|24010.18|24130.47|24010.47|24132.38|24012.38|24130.18|24010.18|10
1635823630000|2021-11-02 03:27:10|24130.5|24010.5|24129.66|24009.66|24130.5|24010.5|24129.02|24009.02|9
1635823640000|2021-11-02 03:27:20|24130.03|24010.03|24132.34|24012.34|24133.02|24013.02|24130.03|24010.03|10
1635823650000|2021-11-02 03:27:30|24132.54|24012.54|24130.5|24010.5|24132.54|24012.54|24130.5|24010.5|9
1635823660000|2021-11-02 03:27:40|24130.82|24010.82|24131.67|24011.67|24131.67|24011.67|24130.59|24010.59|9
1635823670000|2021-11-02 03:27:50|24131.91|24011.91|24133.04|24013.04|24134.63|24014.63|24131.91|24011.91|10
1635823680000|2021-11-02 03:28:00|24132.06|24012.06|24132.74|24012.74|24132.94|24012.94|24130.39|24010.39|10
1635823690000|2021-11-02 03:28:10|24132.52|24012.52|24130.96|24010.96|24133.49|24013.49|24130.58|24010.58|10
1635823700000|2021-11-02 03:28:20|24130.57|24010.57|24129.47|24009.47|24130.57|24010.57|24129.47|24009.47|10
1635823710000|2021-11-02 03:28:30|24129.6|24009.6|24127.68|24007.68|24129.8|24009.8|24127.68|24007.68|10
1635823720000|2021-11-02 03:28:40|24128.2|24008.2|24127.74|24007.74|24129.16|24009.16|24127.58|24007.58|10
1635823730000|2021-11-02 03:28:50|24128.93|24008.93|24128.4|24008.4|24129.21|24009.21|24127.6|24007.6|10
1635823740000|2021-11-02 03:29:00|24130.89|24010.89|24131.41|24011.41|24131.51|24011.51|24130.38|24010.38|10
1635823750000|2021-11-02 03:29:10|24131.06|24011.06|24128.63|24008.63|24131.06|24011.06|24128.63|24008.63|9
1635823760000|2021-11-02 03:29:20|24128.26|24008.26|24128.73|24008.73|24128.73|24008.73|24126.5|24006.5|10
1635823770000|2021-11-02 03:29:30|24129.08|24009.08|24126.3|24006.3|24129.08|24009.08|24126.22|24006.22|10
1635823780000|2021-11-02 03:29:40|24126.35|24006.35|24127.99|24007.99|24127.99|24007.99|24126.35|24006.35|10
1635823790000|2021-11-02 03:29:50|24127.98|24007.98|24131.49|24011.49|24132.03|24012.03|24127.98|24007.98|10
1635823800000|2021-11-02 03:30:00|24131.97|24011.97|24137.07|24017.07|24137.07|24017.07|24131.97|24011.97|10
1635823810000|2021-11-02 03:30:10|24136.9|24016.9|24134.48|24014.48|24137.36|24017.36|24134.48|24014.48|10
1635823820000|2021-11-02 03:30:20|24134.57|24014.57|24127|24007|24134.57|24014.57|24127|24007|10
1635823830000|2021-11-02 03:30:30|24126.69|24006.69|24122.9|24002.9|24126.69|24006.69|24122.82|24002.82|9
1635823840000|2021-11-02 03:30:40|24122.65|24002.65|24121.25|24001.25|24122.76|24002.76|24121.25|24001.25|10
1635823850000|2021-11-02 03:30:50|24121.36|24001.36|24122.23|24002.23|24122.39|24002.39|24121.34|24001.34|10
1635823860000|2021-11-02 03:31:00|24121.26|24001.26|24121.16|24001.16|24121.34|24001.34|24120.45|24000.45|9
1635823870000|2021-11-02 03:31:10|24120.61|24000.61|24119.29|23999.29|24120.61|24000.61|24119.29|23999.29|9
1635823880000|2021-11-02 03:31:20|24119.08|23999.08|24118.95|23998.95|24119.23|23999.23|24116.59|23996.59|10
1635823890000|2021-11-02 03:31:30|24118.76|23998.76|24122.02|24002.02|24122.02|24002.02|24118.76|23998.76|10
1635823900000|2021-11-02 03:31:40|24123.33|24003.33|24128.07|24008.07|24128.07|24008.07|24123.33|24003.33|10
1635823910000|2021-11-02 03:31:50|24127.99|24007.99|24133.46|24013.46|24133.46|24013.46|24127.99|24007.99|9
1635823920000|2021-11-02 03:32:00|24133.8|24013.8|24136.32|24016.32|24136.32|24016.32|24133.8|24013.8|9
1635823930000|2021-11-02 03:32:10|24136.25|24016.25|24137.45|24017.45|24137.52|24017.52|24136.12|24016.12|10
1635823940000|2021-11-02 03:32:20|24137.52|24017.52|24134.14|24014.14|24137.52|24017.52|24134.14|24014.14|10
1635823950000|2021-11-02 03:32:30|24134|24014|24130.53|24010.53|24134|24014|24130.53|24010.53|9
1635823960000|2021-11-02 03:32:40|24130.16|24010.16|24128.28|24008.28|24130.16|24010.16|24128.28|24008.28|10
1635823970000|2021-11-02 03:32:50|24127.43|24007.43|24127.04|24007.04|24127.81|24007.81|24126.49|24006.49|10
1635823980000|2021-11-02 03:33:00|24127.1|24007.1|24125.61|24005.61|24127.11|24007.11|24125.55|24005.55|10
1635823990000|2021-11-02 03:33:10|24124.98|24004.98|24125.66|24005.66|24126.45|24006.45|24124.98|24004.98|9
1635824000000|2021-11-02 03:33:20|24125.75|24005.75|24125.43|24005.43|24126.62|24006.62|24125.26|24005.26|9
1635824010000|2021-11-02 03:33:30|24125.06|24005.06|24124.33|24004.33|24125.29|24005.29|24124.02|24004.02|9
1635824020000|2021-11-02 03:33:40|24125.23|24005.23|24124.53|24004.53|24125.51|24005.51|24124.53|24004.53|10
1635824030000|2021-11-02 03:33:50|24125.62|24005.62|24126.68|24006.68|24126.68|24006.68|24125.42|24005.42|10
1635824040000|2021-11-02 03:34:00|24127.09|24007.09|24129.89|24009.89|24129.89|24009.89|24127.09|24007.09|8
1635824050000|2021-11-02 03:34:10|24130.1|24010.1|24130.37|24010.37|24130.64|24010.64|24129.95|24009.95|10
1635824060000|2021-11-02 03:34:20|24130.03|24010.03|24130.01|24010.01|24130.21|24010.21|24128.63|24008.63|10
1635824070000|2021-11-02 03:34:30|24130.18|24010.18|24130.58|24010.58|24131.04|24011.04|24129.81|24009.81|10
1635824080000|2021-11-02 03:34:40|24130.38|24010.38|24131.92|24011.92|24131.92|24011.92|24129.77|24009.77|10
1635824090000|2021-11-02 03:34:50|24131.55|24011.55|24133.65|24013.65|24133.88|24013.88|24131.55|24011.55|10
1635824100000|2021-11-02 03:35:00|24135.01|24015.01|24134.68|24014.68|24135.56|24015.56|24134.41|24014.41|10
1635824110000|2021-11-02 03:35:10|24134.85|24014.85|24135.46|24015.46|24136.01|24016.01|24134.73|24014.73|10
1635824120000|2021-11-02 03:35:20|24135.07|24015.07|24134.52|24014.52|24135.26|24015.26|24134.09|24014.09|10
1635824130000|2021-11-02 03:35:30|24134.75|24014.75|24133.95|24013.95|24135.36|24015.36|24133.95|24013.95|10
1635824140000|2021-11-02 03:35:40|24134.18|24014.18|24135.48|24015.48|24135.48|24015.48|24134.18|24014.18|10
1635824150000|2021-11-02 03:35:50|24136.17|24016.17|24135.99|24015.99|24136.36|24016.36|24135.51|24015.51|10
1635824160000|2021-11-02 03:36:00|24135.92|24015.92|24137.87|24017.87|24138.35|24018.35|24135.92|24015.92|10
1635824170000|2021-11-02 03:36:10|24138.11|24018.11|24137.47|24017.47|24138.61|24018.61|24137.47|24017.47|10
1635824180000|2021-11-02 03:36:20|24137.34|24017.34|24137.48|24017.48|24137.58|24017.58|24137.12|24017.12|10
1635824190000|2021-11-02 03:36:30|24137.83|24017.83|24139.34|24019.34|24139.34|24019.34|24137.72|24017.72|7
1635824200000|2021-11-02 03:36:40|24139.12|24019.12|24135.17|24015.17|24139.12|24019.12|24134.82|24014.82|10
1635824210000|2021-11-02 03:36:50|24133.93|24013.93|24133.31|24013.31|24133.93|24013.93|24132.96|24012.96|9
1635824220000|2021-11-02 03:37:00|24133.17|24013.17|24132.75|24012.75|24133.34|24013.34|24132.5|24012.5|10
1635824230000|2021-11-02 03:37:10|24131.56|24011.56|24129.65|24009.65|24131.56|24011.56|24127.99|24007.99|10
1635824240000|2021-11-02 03:37:20|24129.71|24009.71|24128.64|24008.64|24129.84|24009.84|24127.92|24007.92|9
1635824250000|2021-11-02 03:37:30|24128.54|24008.54|24128.42|24008.42|24129.55|24009.55|24127.65|24007.65|10
1635824260000|2021-11-02 03:37:40|24127.64|24007.64|24128.09|24008.09|24128.09|24008.09|24126.85|24006.85|10
1635824270000|2021-11-02 03:37:50|24127.85|24007.85|24125.07|24005.07|24127.87|24007.87|24124.17|24004.17|10
1635824280000|2021-11-02 03:38:00|24125.04|24005.04|24128|24008|24128|24008|24125.04|24005.04|10
1635824290000|2021-11-02 03:38:10|24128.09|24008.09|24129.06|24009.06|24130.47|24010.47|24128.09|24008.09|10
1635824300000|2021-11-02 03:38:20|24129.16|24009.16|24128.81|24008.81|24129.93|24009.93|24128.58|24008.58|10
1635824310000|2021-11-02 03:38:30|24128.68|24008.68|24127.66|24007.66|24128.85|24008.85|24127.66|24007.66|9
1635824320000|2021-11-02 03:38:40|24127.62|24007.62|24124.38|24004.38|24127.62|24007.62|24124.38|24004.38|10
1635824330000|2021-11-02 03:38:50|24124.29|24004.29|24124.45|24004.45|24125.14|24005.14|24124.04|24004.04|10
1635824340000|2021-11-02 03:39:00|24124.99|24004.99|24124.87|24004.87|24126.29|24006.29|24124.41|24004.41|10
1635824350000|2021-11-02 03:39:10|24124.59|24004.59|24127.25|24007.25|24127.25|24007.25|24124.59|24004.59|10
1635824360000|2021-11-02 03:39:20|24127.24|24007.24|24129.31|24009.31|24129.31|24009.31|24126.87|24006.87|10
1635824370000|2021-11-02 03:39:30|24131.26|24011.26|24132.81|24012.81|24132.81|24012.81|24131.26|24011.26|10
1635824380000|2021-11-02 03:39:40|24133.03|24013.03|24135.65|24015.65|24135.65|24015.65|24133.03|24013.03|10
1635824390000|2021-11-02 03:39:50|24135.6|24015.6|24135.29|24015.29|24135.65|24015.65|24135.21|24015.21|6
1635824400000|2021-11-02 03:40:00|24137.12|24017.12|24137.85|24017.85|24138.23|24018.23|24136.58|24016.58|9
1635824410000|2021-11-02 03:40:10|24136.7|24016.7|24137.03|24017.03|24137.03|24017.03|24136.4|24016.4|10
1635824420000|2021-11-02 03:40:20|24136.62|24016.62|24136.25|24016.25|24137.74|24017.74|24136.25|24016.25|10
1635824430000|2021-11-02 03:40:30|24136.47|24016.47|24136.6|24016.6|24137.54|24017.54|24135.97|24015.97|8
1635824440000|2021-11-02 03:40:40|24137.06|24017.06|24136.1|24016.1|24137.18|24017.18|24135.68|24015.68|9
1635824450000|2021-11-02 03:40:50|24135.29|24015.29|24135.07|24015.07|24135.29|24015.29|24134.52|24014.52|9
1635824460000|2021-11-02 03:41:00|24135.76|24015.76|24136.32|24016.32|24136.97|24016.97|24135.53|24015.53|10
1635824470000|2021-11-02 03:41:10|24135.78|24015.78|24135.43|24015.43|24137.17|24017.17|24135.4|24015.4|10
1635824480000|2021-11-02 03:41:20|24135.37|24015.37|24137.26|24017.26|24137.51|24017.51|24135.37|24015.37|10
1635824490000|2021-11-02 03:41:30|24137.22|24017.22|24137.99|24017.99|24138.94|24018.94|24137.22|24017.22|10
1635824500000|2021-11-02 03:41:40|24137.23|24017.23|24138.37|24018.37|24139.4|24019.4|24137.23|24017.23|9
1635824510000|2021-11-02 03:41:50|24139.51|24019.51|24137.82|24017.82|24139.51|24019.51|24137.8|24017.8|10
1635824520000|2021-11-02 03:42:00|24138.69|24018.69|24140.49|24020.49|24140.49|24020.49|24138.55|24018.55|10
1635824530000|2021-11-02 03:42:10|24140.73|24020.73|24146.82|24026.82|24146.84|24026.84|24140.73|24020.73|9
1635824540000|2021-11-02 03:42:20|24146.11|24026.11|24148.71|24028.71|24148.92|24028.92|24146.11|24026.11|8
1635824550000|2021-11-02 03:42:30|24149.81|24029.81|24152.08|24032.08|24152.08|24032.08|24148.72|24028.72|10
1635824560000|2021-11-02 03:42:40|24152.24|24032.24|24148.8|24028.8|24153.07|24033.07|24147.72|24027.72|10
1635824570000|2021-11-02 03:42:50|24148.48|24028.48|24151.62|24031.62|24151.91|24031.91|24148.48|24028.48|10
1635824580000|2021-11-02 03:43:00|24151.64|24031.64|24152.49|24032.49|24152.49|24032.49|24151.64|24031.64|9
1635824590000|2021-11-02 03:43:10|24152.35|24032.35|24152.64|24032.64|24154.36|24034.36|24152.04|24032.04|10
1635824600000|2021-11-02 03:43:20|24152.82|24032.82|24151.71|24031.71|24153.8|24033.8|24151.71|24031.71|9
1635824610000|2021-11-02 03:43:30|24152.45|24032.45|24151.48|24031.48|24152.73|24032.73|24151.34|24031.34|10
1635824620000|2021-11-02 03:43:40|24151.62|24031.62|24150.78|24030.78|24152.3|24032.3|24150.77|24030.77|9
1635824630000|2021-11-02 03:43:50|24150.68|24030.68|24151.05|24031.05|24151.52|24031.52|24150.68|24030.68|9
1635824640000|2021-11-02 03:44:00|24152.16|24032.16|24149.78|24029.78|24152.16|24032.16|24149.78|24029.78|10
1635824650000|2021-11-02 03:44:10|24149.73|24029.73|24148.75|24028.75|24149.73|24029.73|24148.55|24028.55|10
1635824660000|2021-11-02 03:44:20|24148.91|24028.91|24148.53|24028.53|24148.91|24028.91|24147.95|24027.95|10
1635824670000|2021-11-02 03:44:30|24148.1|24028.1|24146.78|24026.78|24148.3|24028.3|24146.78|24026.78|9
1635824680000|2021-11-02 03:44:40|24146.36|24026.36|24147.75|24027.75|24148.05|24028.05|24145.88|24025.88|9
1635824690000|2021-11-02 03:44:50|24148.13|24028.13|24147.92|24027.92|24148.13|24028.13|24147.82|24027.82|9
1635824700000|2021-11-02 03:45:00|24147.93|24027.93|24147.85|24027.85|24148.02|24028.02|24147.55|24027.55|10
1635824710000|2021-11-02 03:45:10|24146.64|24026.64|24147.69|24027.69|24147.73|24027.73|24146.35|24026.35|10
1635824720000|2021-11-02 03:45:20|24146.44|24026.44|24150.12|24030.12|24150.12|24030.12|24146.44|24026.44|10
1635824730000|2021-11-02 03:45:30|24150.43|24030.43|24148.62|24028.62|24150.62|24030.62|24148.62|24028.62|10
1635824740000|2021-11-02 03:45:40|24148.01|24028.01|24145.8|24025.8|24148.01|24028.01|24145.44|24025.44|9
1635824750000|2021-11-02 03:45:50|24146.06|24026.06|24148.35|24028.35|24148.35|24028.35|24146.06|24026.06|9
1635824760000|2021-11-02 03:46:00|24148.79|24028.79|24149.02|24029.02|24149.39|24029.39|24148.25|24028.25|10
1635824770000|2021-11-02 03:46:10|24149.67|24029.67|24149.29|24029.29|24150.53|24030.53|24149.29|24029.29|8
1635824780000|2021-11-02 03:46:20|24150.49|24030.49|24150.01|24030.01|24150.53|24030.53|24150.01|24030.01|10
1635824790000|2021-11-02 03:46:30|24149.95|24029.95|24151.02|24031.02|24151.02|24031.02|24149.95|24029.95|10
1635824800000|2021-11-02 03:46:40|24152.1|24032.1|24152.86|24032.86|24152.95|24032.95|24151.89|24031.89|10
1635824810000|2021-11-02 03:46:50|24151.68|24031.68|24152.59|24032.59|24152.8|24032.8|24151.66|24031.66|10
1635824820000|2021-11-02 03:47:00|24152.6|24032.6|24151.78|24031.78|24153.07|24033.07|24151.64|24031.64|9
1635824830000|2021-11-02 03:47:10|24151.69|24031.69|24150.96|24030.96|24151.69|24031.69|24150.44|24030.44|10
1635824840000|2021-11-02 03:47:20|24150.6|24030.6|24149.78|24029.78|24151.19|24031.19|24149.78|24029.78|9
1635824850000|2021-11-02 03:47:30|24149.68|24029.68|24151.95|24031.95|24153.21|24033.21|24149.68|24029.68|10
1635824860000|2021-11-02 03:47:40|24151.98|24031.98|24151.11|24031.11|24152.16|24032.16|24151.11|24031.11|10
1635824870000|2021-11-02 03:47:50|24149.85|24029.85|24149.21|24029.21|24149.92|24029.92|24147.88|24027.88|10
1635824880000|2021-11-02 03:48:00|24148.22|24028.22|24152.48|24032.48|24152.68|24032.68|24148.22|24028.22|10
1635824890000|2021-11-02 03:48:10|24152.37|24032.37|24158.44|24038.44|24159.16|24039.16|24152.37|24032.37|10
1635824900000|2021-11-02 03:48:20|24158.7|24038.7|24162.52|24042.52|24162.52|24042.52|24158.7|24038.7|9
1635824910000|2021-11-02 03:48:30|24162.65|24042.65|24161.12|24041.12|24162.65|24042.65|24161.04|24041.04|10
1635824920000|2021-11-02 03:48:40|24162.02|24042.02|24159.77|24039.77|24162.02|24042.02|24158.82|24038.82|10
1635824930000|2021-11-02 03:48:50|24161.68|24041.68|24160.59|24040.59|24162.85|24042.85|24160.16|24040.16|10
1635824940000|2021-11-02 03:49:00|24159.51|24039.51|24159.98|24039.98|24161.05|24041.05|24159.48|24039.48|10
1635824950000|2021-11-02 03:49:10|24160.25|24040.25|24158.68|24038.68|24160.25|24040.25|24158.32|24038.32|10
1635824960000|2021-11-02 03:49:20|24157.41|24037.41|24157.15|24037.15|24158.34|24038.34|24157.15|24037.15|10
1635824970000|2021-11-02 03:49:30|24157.62|24037.62|24158.74|24038.74|24158.91|24038.91|24156.97|24036.97|10
1635824980000|2021-11-02 03:49:40|24157.59|24037.59|24154.81|24034.81|24157.99|24037.99|24154.81|24034.81|10
1635824990000|2021-11-02 03:49:50|24155.1|24035.1|24154.3|24034.3|24155.1|24035.1|24153.91|24033.91|10
1635825000000|2021-11-02 03:50:00|24154.18|24034.18|24153.79|24033.79|24154.18|24034.18|24153.64|24033.64|10
1635825010000|2021-11-02 03:50:10|24153.14|24033.14|24153.94|24033.94|24154.7|24034.7|24152.95|24032.95|9
1635825020000|2021-11-02 03:50:20|24153.81|24033.81|24152.77|24032.77|24153.81|24033.81|24152.77|24032.77|9
1635825030000|2021-11-02 03:50:30|24152.17|24032.17|24154.21|24034.21|24155.18|24035.18|24152.17|24032.17|10
1635825040000|2021-11-02 03:50:40|24153.97|24033.97|24152.28|24032.28|24153.97|24033.97|24152.16|24032.16|10
1635825050000|2021-11-02 03:50:50|24152.12|24032.12|24151.41|24031.41|24152.29|24032.29|24151.27|24031.27|10
1635825060000|2021-11-02 03:51:00|24151.78|24031.78|24153.46|24033.46|24153.66|24033.66|24151.78|24031.78|10
1635825070000|2021-11-02 03:51:10|24153.72|24033.72|24155.53|24035.53|24155.53|24035.53|24153.49|24033.49|10
1635825080000|2021-11-02 03:51:20|24156.4|24036.4|24159.76|24039.76|24159.76|24039.76|24156.4|24036.4|8
1635825090000|2021-11-02 03:51:30|24159.88|24039.88|24163.23|24043.23|24163.23|24043.23|24159.88|24039.88|10
1635825100000|2021-11-02 03:51:40|24163.24|24043.24|24162.16|24042.16|24164.28|24044.28|24162.16|24042.16|10
1635825110000|2021-11-02 03:51:50|24162.66|24042.66|24162.93|24042.93|24163.04|24043.04|24162|24042|10
1635825120000|2021-11-02 03:52:00|24163.45|24043.45|24162.16|24042.16|24163.45|24043.45|24161.57|24041.57|10
1635825130000|2021-11-02 03:52:10|24161.76|24041.76|24162.44|24042.44|24162.44|24042.44|24161.28|24041.28|10
1635825140000|2021-11-02 03:52:20|24162.12|24042.12|24165.12|24045.12|24165.12|24045.12|24162.12|24042.12|10
1635825150000|2021-11-02 03:52:30|24166.54|24046.54|24167.44|24047.44|24167.44|24047.44|24166.54|24046.54|10
1635825160000|2021-11-02 03:52:40|24167.45|24047.45|24165.76|24045.76|24167.71|24047.71|24165.76|24045.76|10
1635825170000|2021-11-02 03:52:50|24165.53|24045.53|24166.78|24046.78|24166.96|24046.96|24165.48|24045.48|10
1635825180000|2021-11-02 03:53:00|24166.52|24046.52|24165.01|24045.01|24166.97|24046.97|24165.01|24045.01|10
1635825190000|2021-11-02 03:53:10|24164.8|24044.8|24165.61|24045.61|24165.76|24045.76|24164.34|24044.34|10
1635825200000|2021-11-02 03:53:20|24165.85|24045.85|24165.21|24045.21|24166.44|24046.44|24165.21|24045.21|10
1635825210000|2021-11-02 03:53:30|24165.38|24045.38|24168.45|24048.45|24168.45|24048.45|24165.38|24045.38|8
1635825220000|2021-11-02 03:53:40|24168.42|24048.42|24168.2|24048.2|24168.42|24048.42|24167.12|24047.12|10
1635825230000|2021-11-02 03:53:50|24168.57|24048.57|24168.52|24048.52|24168.68|24048.68|24167.93|24047.93|9
1635825240000|2021-11-02 03:54:00|24168.24|24048.24|24169.44|24049.44|24169.57|24049.57|24168.04|24048.04|10
1635825250000|2021-11-02 03:54:10|24169.21|24049.21|24171.41|24051.41|24171.41|24051.41|24169.21|24049.21|9
1635825260000|2021-11-02 03:54:20|24171.18|24051.18|24170.17|24050.17|24171.4|24051.4|24170.17|24050.17|10
1635825270000|2021-11-02 03:54:30|24170.04|24050.04|24169.85|24049.85|24170.69|24050.69|24169.61|24049.61|10
1635825280000|2021-11-02 03:54:40|24169.67|24049.67|24171.42|24051.42|24171.68|24051.68|24169.67|24049.67|10
1635825290000|2021-11-02 03:54:50|24171.62|24051.62|24171.3|24051.3|24172.05|24052.05|24170.76|24050.76|10
1635825300000|2021-11-02 03:55:00|24170.83|24050.83|24170.54|24050.54|24171.85|24051.85|24170.54|24050.54|8
1635825310000|2021-11-02 03:55:10|24170.32|24050.32|24171.07|24051.07|24171.26|24051.26|24170.29|24050.29|9
1635825320000|2021-11-02 03:55:20|24171.28|24051.28|24173.2|24053.2|24173.47|24053.47|24171.28|24051.28|9
1635825330000|2021-11-02 03:55:30|24173.5|24053.5|24173.39|24053.39|24173.88|24053.88|24173.13|24053.13|9
1635825340000|2021-11-02 03:55:40|24173.02|24053.02|24170.4|24050.4|24173.06|24053.06|24170.4|24050.4|9
1635825350000|2021-11-02 03:55:50|24170.31|24050.31|24170.94|24050.94|24171.24|24051.24|24170.31|24050.31|8
1635825360000|2021-11-02 03:56:00|24170.76|24050.76|24171.09|24051.09|24172.17|24052.17|24170.74|24050.74|10
1635825370000|2021-11-02 03:56:10|24171.27|24051.27|24170.49|24050.49|24172.18|24052.18|24170.25|24050.25|10
1635825380000|2021-11-02 03:56:20|24170|24050|24172.29|24052.29|24172.59|24052.59|24170|24050|10
1635825390000|2021-11-02 03:56:30|24171.4|24051.4|24172.39|24052.39|24172.39|24052.39|24170.68|24050.68|10
1635825400000|2021-11-02 03:56:40|24172.66|24052.66|24173.11|24053.11|24173.25|24053.25|24171.95|24051.95|9
1635825410000|2021-11-02 03:56:50|24173.44|24053.44|24172.72|24052.72|24174.14|24054.14|24172.72|24052.72|9
1635825420000|2021-11-02 03:57:00|24172.55|24052.55|24171.57|24051.57|24172.55|24052.55|24170.8|24050.8|8
1635825430000|2021-11-02 03:57:10|24171.95|24051.95|24172.41|24052.41|24172.41|24052.41|24170.74|24050.74|10
1635825440000|2021-11-02 03:57:20|24172.8|24052.8|24172.33|24052.33|24173.26|24053.26|24171.55|24051.55|10
1635825450000|2021-11-02 03:57:30|24172.12|24052.12|24172.29|24052.29|24172.29|24052.29|24171.55|24051.55|10
1635825460000|2021-11-02 03:57:40|24173.08|24053.08|24175.41|24055.41|24175.41|24055.41|24172.94|24052.94|10
1635825470000|2021-11-02 03:57:50|24174.95|24054.95|24177.16|24057.16|24177.41|24057.41|24174.95|24054.95|10
1635825480000|2021-11-02 03:58:00|24177.41|24057.41|24179.78|24059.78|24180|24060|24177.41|24057.41|10
1635825490000|2021-11-02 03:58:10|24178.12|24058.12|24178.11|24058.11|24179.4|24059.4|24177.47|24057.47|8
1635825500000|2021-11-02 03:58:20|24178.07|24058.07|24179.61|24059.61|24179.87|24059.87|24178.07|24058.07|10
1635825510000|2021-11-02 03:58:30|24179.59|24059.59|24179.75|24059.75|24180.07|24060.07|24179.06|24059.06|10
1635825520000|2021-11-02 03:58:40|24179.77|24059.77|24181|24061|24181|24061|24179.52|24059.52|10
1635825530000|2021-11-02 03:58:50|24181.42|24061.42|24178.01|24058.01|24181.42|24061.42|24177.95|24057.95|9
1635825540000|2021-11-02 03:59:00|24177.69|24057.69|24175.75|24055.75|24177.69|24057.69|24175.6|24055.6|10
1635825550000|2021-11-02 03:59:10|24175.76|24055.76|24177.81|24057.81|24178.06|24058.06|24175.76|24055.76|10
1635825560000|2021-11-02 03:59:20|24177.8|24057.8|24178.2|24058.2|24179.78|24059.78|24177.8|24057.8|9
1635825570000|2021-11-02 03:59:30|24178.06|24058.06|24175.86|24055.86|24178.06|24058.06|24175.33|24055.33|10
1635825580000|2021-11-02 03:59:40|24175.95|24055.95|24175.43|24055.43|24175.95|24055.95|24174.56|24054.56|10
1635825590000|2021-11-02 03:59:50|24175.93|24055.93|24174.37|24054.37|24176.5|24056.5|24174.37|24054.37|10
1635825600000|2021-11-02 04:00:00|24174.63|24054.63|24170.89|24050.89|24174.63|24054.63|24170.89|24050.89|10
1635825610000|2021-11-02 04:00:10|24170.85|24050.85|24168.22|24048.22|24170.85|24050.85|24168.22|24048.22|10
1635825620000|2021-11-02 04:00:20|24167.79|24047.79|24165.81|24045.81|24167.79|24047.79|24165.81|24045.81|9
1635825630000|2021-11-02 04:00:30|24164.44|24044.44|24161.05|24041.05|24165.13|24045.13|24161.05|24041.05|10
1635825640000|2021-11-02 04:00:40|24159.48|24039.48|24162.7|24042.7|24162.7|24042.7|24159.48|24039.48|9
1635825650000|2021-11-02 04:00:50|24163.26|24043.26|24161.92|24041.92|24163.26|24043.26|24161.92|24041.92|10
1635825660000|2021-11-02 04:01:00|24161.66|24041.66|24159.28|24039.28|24161.66|24041.66|24159.28|24039.28|10
1635825670000|2021-11-02 04:01:10|24158.96|24038.96|24150.92|24030.92|24158.96|24038.96|24150.92|24030.92|10
1635825680000|2021-11-02 04:01:20|24150.63|24030.63|24146.04|24026.04|24150.63|24030.63|24146.04|24026.04|10
1635825690000|2021-11-02 04:01:30|24145.18|24025.18|24148.87|24028.87|24149.08|24029.08|24143.81|24023.81|10
1635825700000|2021-11-02 04:01:40|24150|24030|24155.01|24035.01|24155.01|24035.01|24150|24030|10
1635825710000|2021-11-02 04:01:50|24154.72|24034.72|24149.25|24029.25|24154.72|24034.72|24149.25|24029.25|10
1635825720000|2021-11-02 04:02:00|24149.31|24029.31|24147.25|24027.25|24150.65|24030.65|24147.25|24027.25|10
1635825730000|2021-11-02 04:02:10|24147.18|24027.18|24145.11|24025.11|24147.18|24027.18|24144.66|24024.66|10
1635825740000|2021-11-02 04:02:20|24145.31|24025.31|24147.07|24027.07|24147.52|24027.52|24145.31|24025.31|10
1635825750000|2021-11-02 04:02:30|24147.16|24027.16|24150.5|24030.5|24150.5|24030.5|24147.11|24027.11|10
1635825760000|2021-11-02 04:02:40|24151.02|24031.02|24151.14|24031.14|24151.63|24031.63|24150.76|24030.76|10
1635825770000|2021-11-02 04:02:50|24150.81|24030.81|24154.99|24034.99|24154.99|24034.99|24150.81|24030.81|10
1635825780000|2021-11-02 04:03:00|24155|24035|24153.63|24033.63|24155.63|24035.63|24153.63|24033.63|10
1635825790000|2021-11-02 04:03:10|24153.87|24033.87|24154.7|24034.7|24154.7|24034.7|24153.37|24033.37|10
1635825800000|2021-11-02 04:03:20|24156.94|24036.94|24157.61|24037.61|24158.84|24038.84|24156.76|24036.76|10
1635825810000|2021-11-02 04:03:30|24157.55|24037.55|24159.7|24039.7|24159.7|24039.7|24156.96|24036.96|10
1635825820000|2021-11-02 04:03:40|24158.74|24038.74|24160.33|24040.33|24160.73|24040.73|24158.74|24038.74|10
1635825830000|2021-11-02 04:03:50|24159.88|24039.88|24160.68|24040.68|24161.11|24041.11|24159.88|24039.88|10
1635825840000|2021-11-02 04:04:00|24160.82|24040.82|24160.75|24040.75|24160.85|24040.85|24160.43|24040.43|10
1635825850000|2021-11-02 04:04:10|24160.95|24040.95|24162.61|24042.61|24162.73|24042.73|24160.91|24040.91|10
1635825860000|2021-11-02 04:04:20|24161.84|24041.84|24157.5|24037.5|24161.84|24041.84|24157.5|24037.5|10
1635825870000|2021-11-02 04:04:30|24156.61|24036.61|24154.39|24034.39|24156.61|24036.61|24153.27|24033.27|9
1635825880000|2021-11-02 04:04:40|24153.84|24033.84|24153.16|24033.16|24154.45|24034.45|24153.16|24033.16|10
1635825890000|2021-11-02 04:04:50|24153.24|24033.24|24159.6|24039.6|24159.6|24039.6|24153.11|24033.11|10
1635825900000|2021-11-02 04:05:00|24159.26|24039.26|24163.43|24043.43|24163.43|24043.43|24157.77|24037.77|9
1635825910000|2021-11-02 04:05:10|24164.06|24044.06|24163.75|24043.75|24165.6|24045.6|24163.52|24043.52|10
1635825920000|2021-11-02 04:05:20|24163.86|24043.86|24169.58|24049.58|24169.58|24049.58|24163.86|24043.86|10
1635825930000|2021-11-02 04:05:30|24170.04|24050.04|24170.92|24050.92|24172.16|24052.16|24170.04|24050.04|10
1635825940000|2021-11-02 04:05:40|24170.56|24050.56|24171.21|24051.21|24171.21|24051.21|24170.15|24050.15|9
1635825950000|2021-11-02 04:05:50|24171.24|24051.24|24169.96|24049.96|24171.54|24051.54|24169.96|24049.96|10
1635825960000|2021-11-02 04:06:00|24169.41|24049.41|24168.26|24048.26|24169.41|24049.41|24167.87|24047.87|10
1635825970000|2021-11-02 04:06:10|24168.27|24048.27|24169.54|24049.54|24170.58|24050.58|24168.27|24048.27|10
1635825980000|2021-11-02 04:06:20|24170.1|24050.1|24171.28|24051.28|24171.28|24051.28|24170.1|24050.1|10
1635825990000|2021-11-02 04:06:30|24171.53|24051.53|24171.7|24051.7|24171.83|24051.83|24169.97|24049.97|10
1635826000000|2021-11-02 04:06:40|24171.99|24051.99|24173.18|24053.18|24173.39|24053.39|24171.99|24051.99|10
1635826010000|2021-11-02 04:06:50|24173.87|24053.87|24174.21|24054.21|24175.26|24055.26|24172.89|24052.89|9
1635826020000|2021-11-02 04:07:00|24173.8|24053.8|24173.05|24053.05|24174.04|24054.04|24172.67|24052.67|10
1635826030000|2021-11-02 04:07:10|24173.37|24053.37|24171.8|24051.8|24173.37|24053.37|24171.8|24051.8|10
1635826040000|2021-11-02 04:07:20|24172.05|24052.05|24174.76|24054.76|24174.98|24054.98|24171.6|24051.6|10
1635826050000|2021-11-02 04:07:30|24175.42|24055.42|24178.25|24058.25|24178.9|24058.9|24175.42|24055.42|10
1635826060000|2021-11-02 04:07:40|24178.29|24058.29|24178.1|24058.1|24179.47|24059.47|24177.97|24057.97|10
1635826070000|2021-11-02 04:07:50|24177.94|24057.94|24179.12|24059.12|24179.12|24059.12|24177.91|24057.91|10
1635826080000|2021-11-02 04:08:00|24180.17|24060.17|24179.89|24059.89|24180.17|24060.17|24177.11|24057.11|10
1635826090000|2021-11-02 04:08:10|24179.55|24059.55|24181.51|24061.51|24181.63|24061.63|24179.54|24059.54|9
1635826100000|2021-11-02 04:08:20|24181.58|24061.58|24184.2|24064.2|24184.2|24064.2|24180.67|24060.67|10
1635826110000|2021-11-02 04:08:30|24183.97|24063.97|24185.5|24065.5|24185.5|24065.5|24183.12|24063.12|10
1635826120000|2021-11-02 04:08:40|24185.32|24065.32|24187.47|24067.47|24187.47|24067.47|24185.32|24065.32|10
1635826130000|2021-11-02 04:08:50|24185.8|24065.8|24188.51|24068.51|24188.51|24068.51|24185.8|24065.8|10
1635826140000|2021-11-02 04:09:00|24188.75|24068.75|24186.87|24066.87|24189.57|24069.57|24186.87|24066.87|9
1635826150000|2021-11-02 04:09:10|24187.02|24067.02|24185.23|24065.23|24187.02|24067.02|24184.68|24064.68|10
1635826160000|2021-11-02 04:09:20|24184.76|24064.76|24183.39|24063.39|24185.7|24065.7|24183.39|24063.39|10
1635826170000|2021-11-02 04:09:30|24183.97|24063.97|24185.26|24065.26|24185.26|24065.26|24183.97|24063.97|10
1635826180000|2021-11-02 04:09:40|24185.38|24065.38|24185.7|24065.7|24186.01|24066.01|24185.29|24065.29|10
1635826190000|2021-11-02 04:09:50|24185.65|24065.65|24186.67|24066.67|24186.82|24066.82|24185.65|24065.65|10
1635826200000|2021-11-02 04:10:00|24186.66|24066.66|24187.1|24067.1|24187.1|24067.1|24186.08|24066.08|10
1635826210000|2021-11-02 04:10:10|24187|24067|24190.49|24070.49|24190.49|24070.49|24187|24067|10
1635826220000|2021-11-02 04:10:20|24191.21|24071.21|24194.12|24074.12|24194.12|24074.12|24191.21|24071.21|10
1635826230000|2021-11-02 04:10:30|24193.99|24073.99|24193.98|24073.98|24194.29|24074.29|24192.61|24072.61|10
1635826240000|2021-11-02 04:10:40|24193.92|24073.92|24194.88|24074.88|24195.38|24075.38|24193.54|24073.54|9
1635826250000|2021-11-02 04:10:50|24195.05|24075.05|24193.99|24073.99|24195.46|24075.46|24193.99|24073.99|9
1635826260000|2021-11-02 04:11:00|24194.19|24074.19|24194.08|24074.08|24194.19|24074.19|24193.02|24073.02|10
1635826270000|2021-11-02 04:11:10|24194.16|24074.16|24192.5|24072.5|24195.03|24075.03|24192.5|24072.5|10
1635826280000|2021-11-02 04:11:20|24192.68|24072.68|24192.46|24072.46|24194.06|24074.06|24192.46|24072.46|10
1635826290000|2021-11-02 04:11:30|24192.17|24072.17|24192.45|24072.45|24192.73|24072.73|24192.17|24072.17|10
1635826300000|2021-11-02 04:11:40|24192.74|24072.74|24193.59|24073.59|24193.59|24073.59|24191.72|24071.72|10
1635826310000|2021-11-02 04:11:50|24194.12|24074.12|24193.16|24073.16|24194.39|24074.39|24192.97|24072.97|9
1635826320000|2021-11-02 04:12:00|24193.06|24073.06|24195.23|24075.23|24195.4|24075.4|24193.06|24073.06|10
1635826330000|2021-11-02 04:12:10|24194.83|24074.83|24194.7|24074.7|24195.73|24075.73|24194.7|24074.7|10
1635826340000|2021-11-02 04:12:20|24194.34|24074.34|24197.17|24077.17|24197.8|24077.8|24194.27|24074.27|10
1635826350000|2021-11-02 04:12:30|24197.41|24077.41|24197.32|24077.32|24197.41|24077.41|24196.47|24076.47|10
1635826360000|2021-11-02 04:12:40|24197.19|24077.19|24197.05|24077.05|24198.19|24078.19|24196.77|24076.77|10
1635826370000|2021-11-02 04:12:50|24196.88|24076.88|24199.19|24079.19|24199.43|24079.43|24196.38|24076.38|10
1635826380000|2021-11-02 04:13:00|24199.21|24079.21|24198.72|24078.72|24200.1|24080.1|24198.72|24078.72|10
1635826390000|2021-11-02 04:13:10|24199.49|24079.49|24198.48|24078.48|24200.36|24080.36|24198.48|24078.48|10
1635826400000|2021-11-02 04:13:20|24198.55|24078.55|24199.53|24079.53|24199.8|24079.8|24198.55|24078.55|10
1635826410000|2021-11-02 04:13:30|24199.5|24079.5|24198.79|24078.79|24199.5|24079.5|24198.56|24078.56|9
1635826420000|2021-11-02 04:13:40|24199.85|24079.85|24198.54|24078.54|24200.2|24080.2|24198.44|24078.44|10
1635826430000|2021-11-02 04:13:50|24198.52|24078.52|24200.25|24080.25|24200.25|24080.25|24198.51|24078.51|10
1635826440000|2021-11-02 04:14:00|24200.1|24080.1|24200.53|24080.53|24200.7|24080.7|24198.01|24078.01|10
1635826450000|2021-11-02 04:14:10|24200.52|24080.52|24199.38|24079.38|24200.52|24080.52|24197.52|24077.52|9
1635826460000|2021-11-02 04:14:20|24199.52|24079.52|24197.08|24077.08|24199.52|24079.52|24197.08|24077.08|9
1635826470000|2021-11-02 04:14:30|24198.28|24078.28|24194.41|24074.41|24198.28|24078.28|24194.41|24074.41|10
1635826480000|2021-11-02 04:14:40|24194.62|24074.62|24195.22|24075.22|24195.22|24075.22|24194.08|24074.08|10
1635826490000|2021-11-02 04:14:50|24195.51|24075.51|24194.93|24074.93|24196.98|24076.98|24194.93|24074.93|10
1635826500000|2021-11-02 04:15:00|24193.91|24073.91|24193.77|24073.77|24194.78|24074.78|24193.77|24073.77|10
1635826510000|2021-11-02 04:15:10|24193.86|24073.86|24195.02|24075.02|24195.57|24075.57|24193|24073|10
1635826520000|2021-11-02 04:15:20|24194.78|24074.78|24195.56|24075.56|24196.38|24076.38|24194.78|24074.78|9
1635826530000|2021-11-02 04:15:30|24195.89|24075.89|24195.94|24075.94|24195.94|24075.94|24194.4|24074.4|9
1635826540000|2021-11-02 04:15:40|24196.34|24076.34|24196.33|24076.33|24198.21|24078.21|24196.33|24076.33|10
1635826550000|2021-11-02 04:15:50|24196.46|24076.46|24196.76|24076.76|24196.91|24076.91|24196.02|24076.02|10
1635826560000|2021-11-02 04:16:00|24196.87|24076.87|24201.96|24081.96|24202.56|24082.56|24196.87|24076.87|10
1635826570000|2021-11-02 04:16:10|24202.3|24082.3|24204.46|24084.46|24204.91|24084.91|24201.96|24081.96|10
1635826580000|2021-11-02 04:16:20|24205.45|24085.45|24210.66|24090.66|24210.66|24090.66|24205.45|24085.45|10
1635826590000|2021-11-02 04:16:30|24210.68|24090.68|24211.12|24091.12|24211.54|24091.54|24210.35|24090.35|10
1635826600000|2021-11-02 04:16:40|24210.98|24090.98|24210.95|24090.95|24211.3|24091.3|24210.57|24090.57|9
1635826610000|2021-11-02 04:16:50|24210.79|24090.79|24210.06|24090.06|24210.79|24090.79|24209.82|24089.82|9
1635826620000|2021-11-02 04:17:00|24210.08|24090.08|24209.24|24089.24|24210.13|24090.13|24208.54|24088.54|9
1635826630000|2021-11-02 04:17:10|24209.22|24089.22|24207.4|24087.4|24209.22|24089.22|24207.4|24087.4|9
1635826640000|2021-11-02 04:17:20|24207.25|24087.25|24209.85|24089.85|24209.85|24089.85|24207.25|24087.25|10
1635826650000|2021-11-02 04:17:30|24209.54|24089.54|24207.16|24087.16|24209.66|24089.66|24206.74|24086.74|10
1635826660000|2021-11-02 04:17:40|24207.17|24087.17|24207.04|24087.04|24207.37|24087.37|24206.96|24086.96|10
1635826670000|2021-11-02 04:17:50|24207.11|24087.11|24206.35|24086.35|24207.8|24087.8|24206.31|24086.31|9
1635826680000|2021-11-02 04:18:00|24207.09|24087.09|24204.68|24084.68|24207.09|24087.09|24204.68|24084.68|10
1635826690000|2021-11-02 04:18:10|24204.67|24084.67|24203.39|24083.39|24204.67|24084.67|24203.03|24083.03|9
1635826700000|2021-11-02 04:18:20|24203.38|24083.38|24204.1|24084.1|24204.35|24084.35|24203.22|24083.22|9
1635826710000|2021-11-02 04:18:30|24204.24|24084.24|24204.52|24084.52|24204.98|24084.98|24203.91|24083.91|10
1635826720000|2021-11-02 04:18:40|24204.79|24084.79|24204.13|24084.13|24205.56|24085.56|24204.13|24084.13|10
1635826730000|2021-11-02 04:18:50|24203.7|24083.7|24202.39|24082.39|24203.96|24083.96|24202.39|24082.39|10
1635826740000|2021-11-02 04:19:00|24202.38|24082.38|24201.08|24081.08|24202.38|24082.38|24201.06|24081.06|9
1635826750000|2021-11-02 04:19:10|24201.09|24081.09|24201.12|24081.12|24202.29|24082.29|24198.73|24078.73|10
1635826760000|2021-11-02 04:19:20|24201.07|24081.07|24206.26|24086.26|24206.3|24086.3|24201.07|24081.07|10
1635826770000|2021-11-02 04:19:30|24204.93|24084.93|24209.23|24089.23|24209.94|24089.94|24204.93|24084.93|10
1635826780000|2021-11-02 04:19:40|24208.99|24088.99|24206.47|24086.47|24209.3|24089.3|24206.03|24086.03|10
1635826790000|2021-11-02 04:19:50|24206.19|24086.19|24203.75|24083.75|24206.68|24086.68|24203.75|24083.75|10
1635826800000|2021-11-02 04:20:00|24204.35|24084.35|24203.97|24083.97|24205.03|24085.03|24203.88|24083.88|10
1635826810000|2021-11-02 04:20:10|24204.11|24084.11|24206.08|24086.08|24206.82|24086.82|24204.11|24084.11|10
1635826820000|2021-11-02 04:20:20|24206.32|24086.32|24206.68|24086.68|24206.68|24086.68|24205.18|24085.18|9
1635826830000|2021-11-02 04:20:30|24206.54|24086.54|24205.42|24085.42|24206.54|24086.54|24204.97|24084.97|10
1635826840000|2021-11-02 04:20:40|24205.43|24085.43|24205.74|24085.74|24205.87|24085.87|24204.47|24084.47|9
1635826850000|2021-11-02 04:20:50|24206.87|24086.87|24208.32|24088.32|24208.74|24088.74|24206.87|24086.87|10
1635826860000|2021-11-02 04:21:00|24208.44|24088.44|24203.46|24083.46|24208.44|24088.44|24203.02|24083.02|10
1635826870000|2021-11-02 04:21:10|24202.58|24082.58|24197.9|24077.9|24202.58|24082.58|24197.84|24077.84|10
1635826880000|2021-11-02 04:21:20|24197.91|24077.91|24210.59|24090.59|24210.59|24090.59|24197.91|24077.91|10
1635826890000|2021-11-02 04:21:30|24211.05|24091.05|24213.81|24093.81|24214.88|24094.88|24211.05|24091.05|10
1635826900000|2021-11-02 04:21:40|24214.15|24094.15|24214.45|24094.45|24215.72|24095.72|24214.15|24094.15|10
1635826910000|2021-11-02 04:21:50|24214.58|24094.58|24213.96|24093.96|24214.79|24094.79|24213.05|24093.05|10
1635826920000|2021-11-02 04:22:00|24213.77|24093.77|24214.08|24094.08|24214.84|24094.84|24213.77|24093.77|10
1635826930000|2021-11-02 04:22:10|24213.99|24093.99|24212.2|24092.2|24215.42|24095.42|24212.2|24092.2|10
1635826940000|2021-11-02 04:22:20|24212.33|24092.33|24213.24|24093.24|24213.24|24093.24|24211.67|24091.67|10
1635826950000|2021-11-02 04:22:30|24213.26|24093.26|24212.21|24092.21|24213.26|24093.26|24211.87|24091.87|10
1635826960000|2021-11-02 04:22:40|24212.27|24092.27|24211.81|24091.81|24213.99|24093.99|24211.81|24091.81|10
1635826970000|2021-11-02 04:22:50|24210.61|24090.61|24213.15|24093.15|24213.6|24093.6|24210.61|24090.61|10
1635826980000|2021-11-02 04:23:00|24213.28|24093.28|24212.22|24092.22|24213.28|24093.28|24212.22|24092.22|10
1635826990000|2021-11-02 04:23:10|24212.24|24092.24|24211.43|24091.43|24212.51|24092.51|24211.43|24091.43|10
1635827000000|2021-11-02 04:23:20|24209.53|24089.53|24209.68|24089.68|24210.73|24090.73|24209.51|24089.51|10
1635827010000|2021-11-02 04:23:30|24210.13|24090.13|24208.46|24088.46|24210.13|24090.13|24206.33|24086.33|10
1635827020000|2021-11-02 04:23:40|24209.01|24089.01|24204.22|24084.22|24209.01|24089.01|24204.22|24084.22|10
1635827030000|2021-11-02 04:23:50|24203.75|24083.75|24200.82|24080.82|24203.75|24083.75|24200.51|24080.51|10
1635827040000|2021-11-02 04:24:00|24199.97|24079.97|24200.56|24080.56|24200.56|24080.56|24198.99|24078.99|10
1635827050000|2021-11-02 04:24:10|24200.65|24080.65|24201.95|24081.95|24202.82|24082.82|24200.59|24080.59|10
1635827060000|2021-11-02 04:24:20|24202.14|24082.14|24198.45|24078.45|24202.14|24082.14|24198.3|24078.3|10
1635827070000|2021-11-02 04:24:30|24197.14|24077.14|24204.15|24084.15|24204.15|24084.15|24196.83|24076.83|10
1635827080000|2021-11-02 04:24:40|24204.66|24084.66|24206.32|24086.32|24207.55|24087.55|24204.41|24084.41|10
1635827090000|2021-11-02 04:24:50|24206.49|24086.49|24205.7|24085.7|24206.55|24086.55|24204.87|24084.87|10
1635827100000|2021-11-02 04:25:00|24205.24|24085.24|24203.3|24083.3|24205.59|24085.59|24202.91|24082.91|10
1635827110000|2021-11-02 04:25:10|24202.94|24082.94|24203.02|24083.02|24203.02|24083.02|24201.93|24081.93|10
1635827120000|2021-11-02 04:25:20|24203.08|24083.08|24201.73|24081.73|24204.79|24084.79|24201.73|24081.73|10
1635827130000|2021-11-02 04:25:30|24201.77|24081.77|24202.9|24082.9|24203.38|24083.38|24201.68|24081.68|10
1635827140000|2021-11-02 04:25:40|24203.2|24083.2|24206.63|24086.63|24206.63|24086.63|24203.2|24083.2|10
1635827150000|2021-11-02 04:25:50|24206.82|24086.82|24207.89|24087.89|24208.12|24088.12|24206.19|24086.19|10
1635827160000|2021-11-02 04:26:00|24207.68|24087.68|24210.41|24090.41|24210.41|24090.41|24205.69|24085.69|10
1635827170000|2021-11-02 04:26:10|24210.69|24090.69|24218.61|24098.61|24218.61|24098.61|24210.69|24090.69|10
1635827180000|2021-11-02 04:26:20|24219.06|24099.06|24225.99|24105.99|24226.04|24106.04|24218.99|24098.99|10
1635827190000|2021-11-02 04:26:30|24226.63|24106.63|24227.36|24107.36|24228.13|24108.13|24226.48|24106.48|10
1635827200000|2021-11-02 04:26:40|24227.55|24107.55|24228.53|24108.53|24228.93|24108.93|24227.31|24107.31|10
1635827210000|2021-11-02 04:26:50|24227.22|24107.22|24229.13|24109.13|24229.13|24109.13|24226.63|24106.63|10
1635827220000|2021-11-02 04:27:00|24229.39|24109.39|24231.94|24111.94|24232.35|24112.35|24229.39|24109.39|10
1635827230000|2021-11-02 04:27:10|24232.51|24112.51|24233.18|24113.18|24234.41|24114.41|24232.51|24112.51|10
1635827240000|2021-11-02 04:27:20|24232.36|24112.36|24232.37|24112.37|24233.1|24113.1|24232.18|24112.18|10
1635827250000|2021-11-02 04:27:30|24233.13|24113.13|24234.5|24114.5|24234.5|24114.5|24233.04|24113.04|9
1635827260000|2021-11-02 04:27:40|24233.74|24113.74|24236.12|24116.12|24236.15|24116.15|24233.74|24113.74|10
1635827270000|2021-11-02 04:27:50|24236.19|24116.19|24234.7|24114.7|24236.28|24116.28|24234.7|24114.7|10
1635827280000|2021-11-02 04:28:00|24234.17|24114.17|24234.27|24114.27|24234.72|24114.72|24234.16|24114.16|9
1635827290000|2021-11-02 04:28:10|24233.84|24113.84|24232.66|24112.66|24233.84|24113.84|24231.42|24111.42|10
1635827300000|2021-11-02 04:28:20|24233.16|24113.16|24233.15|24113.15|24233.22|24113.22|24232.28|24112.28|9
1635827310000|2021-11-02 04:28:30|24233.18|24113.18|24232.97|24112.97|24233.25|24113.25|24232.02|24112.02|10
1635827320000|2021-11-02 04:28:40|24232.46|24112.46|24228.62|24108.62|24232.46|24112.46|24228.62|24108.62|10
1635827330000|2021-11-02 04:28:50|24228.09|24108.09|24228.11|24108.11|24228.54|24108.54|24226.89|24106.89|10
1635827340000|2021-11-02 04:29:00|24228.22|24108.22|24230.4|24110.4|24231.76|24111.76|24228.02|24108.02|10
1635827350000|2021-11-02 04:29:10|24231.66|24111.66|24229.31|24109.31|24231.75|24111.75|24229.31|24109.31|9
1635827360000|2021-11-02 04:29:20|24229.39|24109.39|24229.32|24109.32|24229.85|24109.85|24228.51|24108.51|10
1635827370000|2021-11-02 04:29:30|24229.59|24109.59|24225.66|24105.66|24229.76|24109.76|24225.66|24105.66|10
1635827380000|2021-11-02 04:29:40|24225.67|24105.67|24229.82|24109.82|24229.82|24109.82|24225.64|24105.64|10
1635827390000|2021-11-02 04:29:50|24229.43|24109.43|24228.7|24108.7|24230.06|24110.06|24228.7|24108.7|10
1635827400000|2021-11-02 04:30:00|24228.2|24108.2|24231.13|24111.13|24231.23|24111.23|24228.09|24108.09|9
1635827410000|2021-11-02 04:30:10|24230.29|24110.29|24226.46|24106.46|24231.05|24111.05|24226.46|24106.46|10
1635827420000|2021-11-02 04:30:20|24226.65|24106.65|24226.72|24106.72|24227.53|24107.53|24226.33|24106.33|10
1635827430000|2021-11-02 04:30:30|24226.59|24106.59|24224.32|24104.32|24227|24107|24224.32|24104.32|10
1635827440000|2021-11-02 04:30:40|24224.34|24104.34|24227.17|24107.17|24227.17|24107.17|24224|24104|10
1635827450000|2021-11-02 04:30:50|24227.05|24107.05|24227.1|24107.1|24227.56|24107.56|24226.72|24106.72|10
1635827460000|2021-11-02 04:31:00|24226.97|24106.97|24231.36|24111.36|24231.36|24111.36|24226.97|24106.97|10
1635827470000|2021-11-02 04:31:10|24231.24|24111.24|24231.88|24111.88|24231.88|24111.88|24231.16|24111.16|10
1635827480000|2021-11-02 04:31:20|24232.02|24112.02|24233.17|24113.17|24233.17|24113.17|24231.12|24111.12|9
1635827490000|2021-11-02 04:31:30|24235.3|24115.3|24235.88|24115.88|24235.88|24115.88|24234.31|24114.31|10
1635827500000|2021-11-02 04:31:40|24236.36|24116.36|24237.08|24117.08|24237.24|24117.24|24235.36|24115.36|9
1635827510000|2021-11-02 04:31:50|24237.03|24117.03|24241.49|24121.49|24241.49|24121.49|24236.37|24116.37|10
1635827520000|2021-11-02 04:32:00|24242.5|24122.5|24244.21|24124.21|24244.21|24124.21|24242.34|24122.34|9
1635827530000|2021-11-02 04:32:10|24244.35|24124.35|24246.62|24126.62|24246.62|24126.62|24244.15|24124.15|10
1635827540000|2021-11-02 04:32:20|24246.59|24126.59|24248.31|24128.31|24248.49|24128.49|24245.9|24125.9|10
1635827550000|2021-11-02 04:32:30|24249|24129|24253.15|24133.15|24253.15|24133.15|24249|24129|10
1635827560000|2021-11-02 04:32:40|24252.81|24132.81|24258.89|24138.89|24259.51|24139.51|24252.81|24132.81|10
1635827570000|2021-11-02 04:32:50|24258.99|24138.99|24257.06|24137.06|24258.99|24138.99|24257.06|24137.06|10
1635827580000|2021-11-02 04:33:00|24257.59|24137.59|24257.37|24137.37|24258.07|24138.07|24256.97|24136.97|10
1635827590000|2021-11-02 04:33:10|24258.06|24138.06|24257.37|24137.37|24258.55|24138.55|24257.32|24137.32|10
1635827600000|2021-11-02 04:33:20|24258.79|24138.79|24262.77|24142.77|24262.77|24142.77|24258.79|24138.79|9
1635827610000|2021-11-02 04:33:30|24261.83|24141.83|24264.2|24144.2|24264.2|24144.2|24261.78|24141.78|10
1635827620000|2021-11-02 04:33:40|24266.6|24146.6|24270.86|24150.86|24272.01|24152.01|24266.6|24146.6|10
1635827630000|2021-11-02 04:33:50|24271.07|24151.07|24272.04|24152.04|24272.52|24152.52|24270.42|24150.42|10
1635827640000|2021-11-02 04:34:00|24270.92|24150.92|24267.59|24147.59|24271.47|24151.47|24267.5|24147.5|10
1635827650000|2021-11-02 04:34:10|24266.33|24146.33|24262.1|24142.1|24266.33|24146.33|24262.1|24142.1|10
1635827660000|2021-11-02 04:34:20|24262.39|24142.39|24259.73|24139.73|24262.39|24142.39|24259.22|24139.22|10
1635827670000|2021-11-02 04:34:30|24259.83|24139.83|24272.48|24152.48|24272.48|24152.48|24259.83|24139.83|10
1635827680000|2021-11-02 04:34:40|24272.98|24152.98|24279.66|24159.66|24279.66|24159.66|24272.98|24152.98|9
1635827690000|2021-11-02 04:34:50|24280.35|24160.35|24282.38|24162.38|24282.38|24162.38|24280.01|24160.01|10
1635827700000|2021-11-02 04:35:00|24282.31|24162.31|24280.97|24160.97|24283.18|24163.18|24280.97|24160.97|10
1635827710000|2021-11-02 04:35:10|24280.77|24160.77|24281.89|24161.89|24285.36|24165.36|24280.77|24160.77|10
1635827720000|2021-11-02 04:35:20|24282.13|24162.13|24280.64|24160.64|24283.15|24163.15|24280.64|24160.64|10
1635827730000|2021-11-02 04:35:30|24280.53|24160.53|24286.09|24166.09|24286.09|24166.09|24280.53|24160.53|10
1635827740000|2021-11-02 04:35:40|24286.33|24166.33|24284.44|24164.44|24287.32|24167.32|24284.44|24164.44|10
1635827750000|2021-11-02 04:35:50|24285.96|24165.96|24285.24|24165.24|24285.96|24165.96|24284.94|24164.94|10
1635827760000|2021-11-02 04:36:00|24284.88|24164.88|24281.13|24161.13|24285.12|24165.12|24281.13|24161.13|10
1635827770000|2021-11-02 04:36:10|24281.18|24161.18|24281.12|24161.12|24281.72|24161.72|24279.97|24159.97|10
1635827780000|2021-11-02 04:36:20|24281.56|24161.56|24283.57|24163.57|24283.96|24163.96|24281.56|24161.56|10
1635827790000|2021-11-02 04:36:30|24283.53|24163.53|24283.71|24163.71|24283.74|24163.74|24282.75|24162.75|10
1635827800000|2021-11-02 04:36:40|24283.74|24163.74|24278.49|24158.49|24283.74|24163.74|24278.49|24158.49|9
1635827810000|2021-11-02 04:36:50|24278.05|24158.05|24275.95|24155.95|24278.05|24158.05|24275.46|24155.46|10
1635827820000|2021-11-02 04:37:00|24275.48|24155.48|24273.56|24153.56|24275.51|24155.51|24273.54|24153.54|9
1635827830000|2021-11-02 04:37:10|24273.3|24153.3|24271.72|24151.72|24273.31|24153.31|24271.72|24151.72|10
1635827840000|2021-11-02 04:37:20|24271.21|24151.21|24270.68|24150.68|24271.96|24151.96|24270.24|24150.24|10
1635827850000|2021-11-02 04:37:30|24270.59|24150.59|24268.41|24148.41|24270.9|24150.9|24268.41|24148.41|9
1635827860000|2021-11-02 04:37:40|24268.33|24148.33|24266.92|24146.92|24268.6|24148.6|24266.48|24146.48|10
1635827870000|2021-11-02 04:37:50|24267.11|24147.11|24262.32|24142.32|24267.11|24147.11|24262.32|24142.32|9
1635827880000|2021-11-02 04:38:00|24263.1|24143.1|24259.87|24139.87|24263.1|24143.1|24258.51|24138.51|10
1635827890000|2021-11-02 04:38:10|24259.27|24139.27|24257.3|24137.3|24259.32|24139.32|24257.3|24137.3|9
1635827900000|2021-11-02 04:38:20|24257.28|24137.28|24259.43|24139.43|24259.46|24139.46|24257.28|24137.28|10
1635827910000|2021-11-02 04:38:30|24260.18|24140.18|24259.44|24139.44|24260.29|24140.29|24258.97|24138.97|9
1635827920000|2021-11-02 04:38:40|24259.58|24139.58|24259.84|24139.84|24259.84|24139.84|24259.21|24139.21|10
1635827930000|2021-11-02 04:38:50|24259.93|24139.93|24258.74|24138.74|24259.93|24139.93|24257.92|24137.92|10
1635827940000|2021-11-02 04:39:00|24258.48|24138.48|24257.8|24137.8|24259.09|24139.09|24257.57|24137.57|10
1635827950000|2021-11-02 04:39:10|24258.87|24138.87|24254.77|24134.77|24258.87|24138.87|24254.36|24134.36|10
1635827960000|2021-11-02 04:39:20|24254.59|24134.59|24253.66|24133.66|24254.88|24134.88|24253.46|24133.46|10
1635827970000|2021-11-02 04:39:30|24253.41|24133.41|24253.1|24133.1|24253.41|24133.41|24251.41|24131.41|10
1635827980000|2021-11-02 04:39:40|24253.22|24133.22|24254.3|24134.3|24254.3|24134.3|24253.12|24133.12|10
1635827990000|2021-11-02 04:39:50|24254.19|24134.19|24253.84|24133.84|24254.42|24134.42|24252.96|24132.96|10
1635828000000|2021-11-02 04:40:00|24253.79|24133.79|24259.67|24139.67|24259.67|24139.67|24253.79|24133.79|10
1635828010000|2021-11-02 04:40:10|24260.75|24140.75|24277.35|24157.35|24277.35|24157.35|24260.7|24140.7|10
1635828020000|2021-11-02 04:40:20|24277.14|24157.14|24285.75|24165.75|24285.75|24165.75|24277.14|24157.14|10
1635828030000|2021-11-02 04:40:30|24285.06|24165.06|24289.29|24169.29|24289.29|24169.29|24285.06|24165.06|9
1635828040000|2021-11-02 04:40:40|24289.17|24169.17|24289|24169|24289.33|24169.33|24288.3|24168.3|10
1635828050000|2021-11-02 04:40:50|24289.58|24169.58|24286.59|24166.59|24289.73|24169.73|24286.59|24166.59|10
1635828060000|2021-11-02 04:41:00|24286.61|24166.61|24286.07|24166.07|24287.36|24167.36|24285.74|24165.74|10
1635828070000|2021-11-02 04:41:10|24286.12|24166.12|24281.77|24161.77|24286.12|24166.12|24281.77|24161.77|10
1635828080000|2021-11-02 04:41:20|24281.89|24161.89|24281.86|24161.86|24281.99|24161.99|24281.56|24161.56|9
1635828090000|2021-11-02 04:41:30|24281.34|24161.34|24279.07|24159.07|24281.52|24161.52|24279.07|24159.07|10
1635828100000|2021-11-02 04:41:40|24279.1|24159.1|24279.55|24159.55|24279.83|24159.83|24278.77|24158.77|10
1635828110000|2021-11-02 04:41:50|24279.38|24159.38|24279.71|24159.71|24279.71|24159.71|24279.16|24159.16|9
1635828120000|2021-11-02 04:42:00|24279.29|24159.29|24275.65|24155.65|24279.29|24159.29|24275.65|24155.65|10
1635828130000|2021-11-02 04:42:10|24275.59|24155.59|24276.11|24156.11|24276.83|24156.83|24274.89|24154.89|9
1635828140000|2021-11-02 04:42:20|24276.12|24156.12|24276.92|24156.92|24276.92|24156.92|24275.34|24155.34|10
1635828150000|2021-11-02 04:42:30|24277.27|24157.27|24275.59|24155.59|24277.48|24157.48|24275.59|24155.59|10
1635828160000|2021-11-02 04:42:40|24275.42|24155.42|24275.87|24155.87|24276.37|24156.37|24275.42|24155.42|10
1635828170000|2021-11-02 04:42:50|24275.67|24155.67|24274.07|24154.07|24275.67|24155.67|24273.33|24153.33|10
1635828180000|2021-11-02 04:43:00|24274.41|24154.41|24269.77|24149.77|24274.42|24154.42|24269.77|24149.77|10
1635828190000|2021-11-02 04:43:10|24270.71|24150.71|24268.53|24148.53|24270.71|24150.71|24268.53|24148.53|10
1635828200000|2021-11-02 04:43:20|24268.69|24148.69|24260.22|24140.22|24268.69|24148.69|24260.22|24140.22|10
1635828210000|2021-11-02 04:43:30|24260.91|24140.91|24256.23|24136.23|24260.94|24140.94|24256.23|24136.23|10
1635828220000|2021-11-02 04:43:40|24256.39|24136.39|24263.97|24143.97|24263.97|24143.97|24256.39|24136.39|10
1635828230000|2021-11-02 04:43:50|24264.89|24144.89|24268.6|24148.6|24268.8|24148.8|24264.56|24144.56|9
1635828240000|2021-11-02 04:44:00|24268.62|24148.62|24268.63|24148.63|24269.63|24149.63|24268.27|24148.27|9
1635828250000|2021-11-02 04:44:10|24268.99|24148.99|24269.63|24149.63|24270.19|24150.19|24268|24148|10
1635828260000|2021-11-02 04:44:20|24269.61|24149.61|24269.89|24149.89|24269.89|24149.89|24269.51|24149.51|9
1635828270000|2021-11-02 04:44:30|24269.87|24149.87|24267.41|24147.41|24270.62|24150.62|24267.41|24147.41|10
1635828280000|2021-11-02 04:44:40|24267.11|24147.11|24263.92|24143.92|24267.11|24147.11|24263.92|24143.92|10
1635828290000|2021-11-02 04:44:50|24263.89|24143.89|24261.67|24141.67|24264.62|24144.62|24261.67|24141.67|9
1635828300000|2021-11-02 04:45:00|24260.67|24140.67|24263.43|24143.43|24263.43|24143.43|24259.98|24139.98|10
1635828310000|2021-11-02 04:45:10|24263.65|24143.65|24262.51|24142.51|24264.28|24144.28|24262.21|24142.21|10
1635828320000|2021-11-02 04:45:20|24262.6|24142.6|24259|24139|24262.6|24142.6|24259|24139|9
1635828330000|2021-11-02 04:45:30|24257|24137|24250.89|24130.89|24257|24137|24250.89|24130.89|9
1635828340000|2021-11-02 04:45:40|24251|24131|24247.6|24127.6|24251.02|24131.02|24247.6|24127.6|9
1635828350000|2021-11-02 04:45:50|24245.18|24125.18|24238.99|24118.99|24245.18|24125.18|24238.99|24118.99|10
1635828360000|2021-11-02 04:46:00|24239.57|24119.57|24241.47|24121.47|24241.48|24121.48|24238.61|24118.61|9
1635828370000|2021-11-02 04:46:10|24241.86|24121.86|24242.15|24122.15|24243.36|24123.36|24241.86|24121.86|10
1635828380000|2021-11-02 04:46:20|24242.48|24122.48|24241.97|24121.97|24243.05|24123.05|24241.94|24121.94|10
1635828390000|2021-11-02 04:46:30|24241.85|24121.85|24240.14|24120.14|24242.09|24122.09|24240.14|24120.14|10
1635828400000|2021-11-02 04:46:40|24240.94|24120.94|24241.03|24121.03|24242.04|24122.04|24240.94|24120.94|10
1635828410000|2021-11-02 04:46:50|24240.96|24120.96|24242.18|24122.18|24242.18|24122.18|24240.96|24120.96|9
1635828420000|2021-11-02 04:47:00|24242.1|24122.1|24241.93|24121.93|24242.2|24122.2|24240.55|24120.55|10
1635828430000|2021-11-02 04:47:10|24241.66|24121.66|24240.67|24120.67|24241.9|24121.9|24240.67|24120.67|9
1635828440000|2021-11-02 04:47:20|24240.56|24120.56|24239.67|24119.67|24240.6|24120.6|24239.67|24119.67|10
1635828450000|2021-11-02 04:47:30|24238.57|24118.57|24238.93|24118.93|24238.93|24118.93|24236.88|24116.88|9
1635828460000|2021-11-02 04:47:40|24240.12|24120.12|24241.55|24121.55|24242.16|24122.16|24240.12|24120.12|10
1635828470000|2021-11-02 04:47:50|24242.09|24122.09|24243.92|24123.92|24243.92|24123.92|24241.97|24121.97|10
1635828480000|2021-11-02 04:48:00|24243.99|24123.99|24244.53|24124.53|24244.7|24124.7|24243.99|24123.99|10
1635828490000|2021-11-02 04:48:10|24244.36|24124.36|24246.89|24126.89|24246.89|24126.89|24244.36|24124.36|10
1635828500000|2021-11-02 04:48:20|24246.28|24126.28|24244.99|24124.99|24247.27|24127.27|24244.99|24124.99|10
1635828510000|2021-11-02 04:48:30|24244.25|24124.25|24243.19|24123.19|24244.63|24124.63|24242.91|24122.91|9
1635828520000|2021-11-02 04:48:40|24244.56|24124.56|24243.32|24123.32|24244.69|24124.69|24243.32|24123.32|9
1635828530000|2021-11-02 04:48:50|24243.18|24123.18|24242.01|24122.01|24243.18|24123.18|24241.82|24121.82|7
1635828540000|2021-11-02 04:49:00|24241.93|24121.93|24236.08|24116.08|24242.16|24122.16|24236.08|24116.08|10
1635828550000|2021-11-02 04:49:10|24235.73|24115.73|24235.76|24115.76|24235.96|24115.96|24235.11|24115.11|10
1635828560000|2021-11-02 04:49:20|24235.74|24115.74|24238.5|24118.5|24238.5|24118.5|24235.74|24115.74|10
1635828570000|2021-11-02 04:49:30|24238.67|24118.67|24238.51|24118.51|24238.94|24118.94|24238.37|24118.37|9
1635828580000|2021-11-02 04:49:40|24238.49|24118.49|24240.43|24120.43|24240.43|24120.43|24238.49|24118.49|9
1635828590000|2021-11-02 04:49:50|24240.35|24120.35|24240.1|24120.1|24240.6|24120.6|24240.06|24120.06|9
1635828600000|2021-11-02 04:50:00|24240.08|24120.08|24240.21|24120.21|24240.21|24120.21|24239.18|24119.18|9
1635828610000|2021-11-02 04:50:10|24239.58|24119.58|24237.42|24117.42|24239.68|24119.68|24237.42|24117.42|9
1635828620000|2021-11-02 04:50:20|24237.53|24117.53|24236.55|24116.55|24238.49|24118.49|24236.55|24116.55|9
1635828630000|2021-11-02 04:50:30|24236.56|24116.56|24235.13|24115.13|24236.56|24116.56|24234.93|24114.93|10
1635828640000|2021-11-02 04:50:40|24235.15|24115.15|24235.09|24115.09|24235.21|24115.21|24234.67|24114.67|10
1635828650000|2021-11-02 04:50:50|24234.9|24114.9|24233.95|24113.95|24237.08|24117.08|24233.95|24113.95|10
1635828660000|2021-11-02 04:51:00|24234.26|24114.26|24236.07|24116.07|24236.07|24116.07|24233.42|24113.42|10
1635828670000|2021-11-02 04:51:10|24235.87|24115.87|24238.88|24118.88|24239.41|24119.41|24235.77|24115.77|10
1635828680000|2021-11-02 04:51:20|24239.31|24119.31|24240.17|24120.17|24240.17|24120.17|24239.31|24119.31|8
1635828690000|2021-11-02 04:51:30|24239.77|24119.77|24238.88|24118.88|24239.77|24119.77|24237.89|24117.89|9
1635828700000|2021-11-02 04:51:40|24238.89|24118.89|24240.52|24120.52|24240.82|24120.82|24238.81|24118.81|10
1635828710000|2021-11-02 04:51:50|24240.92|24120.92|24242.3|24122.3|24242.3|24122.3|24239.15|24119.15|10
1635828720000|2021-11-02 04:52:00|24242.6|24122.6|24246.29|24126.29|24246.29|24126.29|24241.91|24121.91|10
1635828730000|2021-11-02 04:52:10|24247.15|24127.15|24251.7|24131.7|24251.7|24131.7|24247.15|24127.15|10
1635828740000|2021-11-02 04:52:20|24252.61|24132.61|24257.27|24137.27|24258.39|24138.39|24252.61|24132.61|10
1635828750000|2021-11-02 04:52:30|24257.69|24137.69|24254.75|24134.75|24257.87|24137.87|24254.75|24134.75|10
1635828760000|2021-11-02 04:52:40|24254.49|24134.49|24255.15|24135.15|24256.28|24136.28|24254.23|24134.23|9
1635828770000|2021-11-02 04:52:50|24253.99|24133.99|24256.76|24136.76|24256.76|24136.76|24253.99|24133.99|10
1635828780000|2021-11-02 04:53:00|24257.22|24137.22|24260.83|24140.83|24260.83|24140.83|24257.18|24137.18|10
1635828790000|2021-11-02 04:53:10|24260.04|24140.04|24261.91|24141.91|24261.91|24141.91|24258.57|24138.57|10
1635828800000|2021-11-02 04:53:20|24261.99|24141.99|24263.78|24143.78|24263.78|24143.78|24261.99|24141.99|10
1635828810000|2021-11-02 04:53:30|24264.21|24144.21|24262.84|24142.84|24264.42|24144.42|24262.84|24142.84|10
1635828820000|2021-11-02 04:53:40|24262.24|24142.24|24267.22|24147.22|24267.22|24147.22|24261.98|24141.98|10
1635828830000|2021-11-02 04:53:50|24267.9|24147.9|24271.7|24151.7|24271.7|24151.7|24267.9|24147.9|10
1635828840000|2021-11-02 04:54:00|24272.42|24152.42|24271.65|24151.65|24272.57|24152.57|24271.29|24151.29|9
1635828850000|2021-11-02 04:54:10|24271.96|24151.96|24271.65|24151.65|24272.42|24152.42|24271.12|24151.12|10
1635828860000|2021-11-02 04:54:20|24271.72|24151.72|24274.54|24154.54|24275.28|24155.28|24271.72|24151.72|10
1635828870000|2021-11-02 04:54:30|24274.28|24154.28|24271.83|24151.83|24274.83|24154.83|24271.83|24151.83|10
1635828880000|2021-11-02 04:54:40|24271.11|24151.11|24273.8|24153.8|24273.8|24153.8|24269.8|24149.8|10
1635828890000|2021-11-02 04:54:50|24273.07|24153.07|24273.59|24153.59|24274.05|24154.05|24271.97|24151.97|10
1635828900000|2021-11-02 04:55:00|24273.57|24153.57|24272.79|24152.79|24273.57|24153.57|24272.69|24152.69|10
1635828910000|2021-11-02 04:55:10|24273.09|24153.09|24270.69|24150.69|24273.09|24153.09|24270.69|24150.69|10
1635828920000|2021-11-02 04:55:20|24270.56|24150.56|24268.61|24148.61|24270.56|24150.56|24266.78|24146.78|10
1635828930000|2021-11-02 04:55:30|24269.52|24149.52|24273.21|24153.21|24273.73|24153.73|24269.2|24149.2|10
1635828940000|2021-11-02 04:55:40|24273.62|24153.62|24276.08|24156.08|24276.86|24156.86|24273.62|24153.62|10
1635828950000|2021-11-02 04:55:50|24276.3|24156.3|24279.74|24159.74|24279.74|24159.74|24276.3|24156.3|9
1635828960000|2021-11-02 04:56:00|24279.72|24159.72|24281.21|24161.21|24281.21|24161.21|24279.29|24159.29|10
1635828970000|2021-11-02 04:56:10|24280.93|24160.93|24282.14|24162.14|24282.81|24162.81|24280.93|24160.93|10
1635828980000|2021-11-02 04:56:20|24283.2|24163.2|24282.09|24162.09|24283.2|24163.2|24281.38|24161.38|10
1635828990000|2021-11-02 04:56:30|24281.27|24161.27|24279|24159|24281.27|24161.27|24277.46|24157.46|9
1635829000000|2021-11-02 04:56:40|24279.09|24159.09|24276.58|24156.58|24279.09|24159.09|24276.49|24156.49|10
1635829010000|2021-11-02 04:56:50|24277.76|24157.76|24278.87|24158.87|24279.43|24159.43|24277.76|24157.76|10
1635829020000|2021-11-02 04:57:00|24278.76|24158.76|24279.01|24159.01|24280.08|24160.08|24278.76|24158.76|8
1635829030000|2021-11-02 04:57:10|24278.77|24158.77|24279.35|24159.35|24279.35|24159.35|24278.49|24158.49|9
1635829040000|2021-11-02 04:57:20|24278.31|24158.31|24276.17|24156.17|24278.97|24158.97|24276.17|24156.17|10
1635829050000|2021-11-02 04:57:30|24275.57|24155.57|24275.59|24155.59|24278.49|24158.49|24275.57|24155.57|10
1635829060000|2021-11-02 04:57:40|24275.22|24155.22|24275.1|24155.1|24278.04|24158.04|24275.1|24155.1|10
1635829070000|2021-11-02 04:57:50|24272.86|24152.86|24265.98|24145.98|24273.2|24153.2|24265.98|24145.98|10
1635829080000|2021-11-02 04:58:00|24264.11|24144.11|24257.75|24137.75|24264.11|24144.11|24257.48|24137.48|10
1635829090000|2021-11-02 04:58:10|24254.87|24134.87|24254.73|24134.73|24256.04|24136.04|24254.53|24134.53|8
1635829100000|2021-11-02 04:58:20|24255.03|24135.03|24254|24134|24255.3|24135.3|24253.59|24133.59|10
1635829110000|2021-11-02 04:58:30|24253.26|24133.26|24251.97|24131.97|24253.26|24133.26|24251.9|24131.9|10
1635829120000|2021-11-02 04:58:40|24252.64|24132.64|24251.83|24131.83|24253.5|24133.5|24251.24|24131.24|10
1635829130000|2021-11-02 04:58:50|24251.97|24131.97|24252.56|24132.56|24253.44|24133.44|24251.97|24131.97|9
1635829140000|2021-11-02 04:59:00|24252.1|24132.1|24251.95|24131.95|24252.1|24132.1|24250.64|24130.64|10
1635829150000|2021-11-02 04:59:10|24252.07|24132.07|24253.72|24133.72|24253.72|24133.72|24251.88|24131.88|9
1635829160000|2021-11-02 04:59:20|24254.26|24134.26|24254.15|24134.15|24255.23|24135.23|24254.05|24134.05|9
1635829170000|2021-11-02 04:59:30|24253.7|24133.7|24254.19|24134.19|24254.19|24134.19|24253.2|24133.2|10
1635829180000|2021-11-02 04:59:40|24254.84|24134.84|24253.02|24133.02|24254.84|24134.84|24253.02|24133.02|9
1635829190000|2021-11-02 04:59:50|24252.95|24132.95|24253.2|24133.2|24253.81|24133.81|24252.95|24132.95|9
1635829200000|2021-11-02 05:00:00|24254.07|24134.07|24257.61|24137.61|24257.61|24137.61|24254.07|24134.07|10
1635829210000|2021-11-02 05:00:10|24257.96|24137.96|24251.72|24131.72|24257.96|24137.96|24251.72|24131.72|10
1635829220000|2021-11-02 05:00:20|24250.96|24130.96|24240.45|24120.45|24250.96|24130.96|24239.97|24119.97|10
1635829230000|2021-11-02 05:00:30|24240.83|24120.83|24243.56|24123.56|24243.59|24123.59|24240.64|24120.64|10
1635829240000|2021-11-02 05:00:40|24242.95|24122.95|24238.37|24118.37|24242.95|24122.95|24238.37|24118.37|10
1635829250000|2021-11-02 05:00:50|24238.76|24118.76|24236.15|24116.15|24238.76|24118.76|24236.15|24116.15|10
1635829260000|2021-11-02 05:01:00|24236.89|24116.89|24237.1|24117.1|24237.25|24117.25|24235.8|24115.8|10
1635829270000|2021-11-02 05:01:10|24236.76|24116.76|24240.69|24120.69|24240.69|24120.69|24236.76|24116.76|10
1635829280000|2021-11-02 05:01:20|24240.94|24120.94|24248.79|24128.79|24249.05|24129.05|24240.68|24120.68|10
1635829290000|2021-11-02 05:01:30|24249.7|24129.7|24245.19|24125.19|24249.75|24129.75|24245.19|24125.19|9
1635829300000|2021-11-02 05:01:40|24245.07|24125.07|24246.78|24126.78|24247.78|24127.78|24244.84|24124.84|10
1635829310000|2021-11-02 05:01:50|24247.01|24127.01|24245.66|24125.66|24247.1|24127.1|24245.53|24125.53|10
1635829320000|2021-11-02 05:02:00|24245.51|24125.51|24245.6|24125.6|24245.6|24125.6|24244.18|24124.18|10
1635829330000|2021-11-02 05:02:10|24244.53|24124.53|24244.19|24124.19|24245.75|24125.75|24244.19|24124.19|10
1635829340000|2021-11-02 05:02:20|24243.13|24123.13|24238.79|24118.79|24243.13|24123.13|24238.79|24118.79|10
1635829350000|2021-11-02 05:02:30|24238.4|24118.4|24238.08|24118.08|24238.78|24118.78|24238.08|24118.08|10
1635829360000|2021-11-02 05:02:40|24237.15|24117.15|24235.13|24115.13|24237.32|24117.32|24235.13|24115.13|8
1635829370000|2021-11-02 05:02:50|24234.21|24114.21|24235.12|24115.12|24235.93|24115.93|24233.85|24113.85|10
1635829380000|2021-11-02 05:03:00|24234.77|24114.77|24231.64|24111.64|24234.77|24114.77|24231.16|24111.16|9
1635829390000|2021-11-02 05:03:10|24231.12|24111.12|24229.21|24109.21|24231.12|24111.12|24228.72|24108.72|10
1635829400000|2021-11-02 05:03:20|24229.27|24109.27|24225.01|24105.01|24229.27|24109.27|24225.01|24105.01|10
1635829410000|2021-11-02 05:03:30|24225.08|24105.08|24222.59|24102.59|24225.08|24105.08|24222.08|24102.08|10
1635829420000|2021-11-02 05:03:40|24222.17|24102.17|24220.42|24100.42|24222.17|24102.17|24220.38|24100.38|10
1635829430000|2021-11-02 05:03:50|24220.81|24100.81|24218.68|24098.68|24220.81|24100.81|24218.68|24098.68|10
1635829440000|2021-11-02 05:04:00|24218.3|24098.3|24216.47|24096.47|24218.3|24098.3|24215.86|24095.86|9
1635829450000|2021-11-02 05:04:10|24216.48|24096.48|24218.66|24098.66|24218.66|24098.66|24216.48|24096.48|9
1635829460000|2021-11-02 05:04:20|24219.62|24099.62|24223.59|24103.59|24223.59|24103.59|24219.62|24099.62|10
1635829470000|2021-11-02 05:04:30|24223.28|24103.28|24220.88|24100.88|24223.68|24103.68|24220.88|24100.88|10
1635829480000|2021-11-02 05:04:40|24220.61|24100.61|24220.28|24100.28|24221.72|24101.72|24220.24|24100.24|9
1635829490000|2021-11-02 05:04:50|24220.25|24100.25|24216.91|24096.91|24220.37|24100.37|24216.91|24096.91|9
1635829500000|2021-11-02 05:05:00|24215.93|24095.93|24213.44|24093.44|24215.93|24095.93|24213.44|24093.44|10
1635829510000|2021-11-02 05:05:10|24213.09|24093.09|24211.22|24091.22|24213.09|24093.09|24211.22|24091.22|10
1635829520000|2021-11-02 05:05:20|24211.01|24091.01|24205.74|24085.74|24211.01|24091.01|24205.74|24085.74|10
1635829530000|2021-11-02 05:05:30|24206.37|24086.37|24209.94|24089.94|24210.36|24090.36|24206.14|24086.14|10
1635829540000|2021-11-02 05:05:40|24211|24091|24211.36|24091.36|24212.19|24092.19|24210.76|24090.76|10
1635829550000|2021-11-02 05:05:50|24212.87|24092.87|24216.11|24096.11|24216.14|24096.14|24212.67|24092.67|10
1635829560000|2021-11-02 05:06:00|24216.23|24096.23|24211.58|24091.58|24218.07|24098.07|24211.55|24091.55|10
1635829570000|2021-11-02 05:06:10|24211.49|24091.49|24214.37|24094.37|24214.37|24094.37|24211.49|24091.49|10
1635829580000|2021-11-02 05:06:20|24214.33|24094.33|24211.36|24091.36|24214.33|24094.33|24211.36|24091.36|10
1635829590000|2021-11-02 05:06:30|24211.24|24091.24|24208.5|24088.5|24211.24|24091.24|24208.5|24088.5|9
1635829600000|2021-11-02 05:06:40|24209.15|24089.15|24209.79|24089.79|24209.79|24089.79|24208.72|24088.72|10
1635829610000|2021-11-02 05:06:50|24209.9|24089.9|24210.29|24090.29|24210.35|24090.35|24209.01|24089.01|10
1635829620000|2021-11-02 05:07:00|24210.32|24090.32|24209.59|24089.59|24210.52|24090.52|24209.59|24089.59|8
1635829630000|2021-11-02 05:07:10|24209.64|24089.64|24208.56|24088.56|24210.31|24090.31|24208.56|24088.56|10
1635829640000|2021-11-02 05:07:20|24208.08|24088.08|24203.67|24083.67|24208.08|24088.08|24203.67|24083.67|10
1635829650000|2021-11-02 05:07:30|24202.91|24082.91|24201.65|24081.65|24204.38|24084.38|24201.65|24081.65|10
1635829660000|2021-11-02 05:07:40|24201.62|24081.62|24201.33|24081.33|24203.56|24083.56|24201.17|24081.17|10
1635829670000|2021-11-02 05:07:50|24200.85|24080.85|24196.14|24076.14|24200.88|24080.88|24196.14|24076.14|10
1635829680000|2021-11-02 05:08:00|24196.29|24076.29|24192.46|24072.46|24196.29|24076.29|24192.46|24072.46|10
1635829690000|2021-11-02 05:08:10|24191.8|24071.8|24194.45|24074.45|24194.53|24074.53|24191.8|24071.8|10
1635829700000|2021-11-02 05:08:20|24194.58|24074.58|24195.57|24075.57|24196.23|24076.23|24194.58|24074.58|9
1635829710000|2021-11-02 05:08:30|24195.89|24075.89|24193.87|24073.87|24196.22|24076.22|24193.51|24073.51|10
1635829720000|2021-11-02 05:08:40|24193.58|24073.58|24193.73|24073.73|24194.53|24074.53|24193.36|24073.36|8
1635829730000|2021-11-02 05:08:50|24194.15|24074.15|24193.82|24073.82|24195.22|24075.22|24193.82|24073.82|10
1635829740000|2021-11-02 05:09:00|24193.84|24073.84|24194.84|24074.84|24194.84|24074.84|24192.85|24072.85|10
1635829750000|2021-11-02 05:09:10|24194.52|24074.52|24195.1|24075.1|24195.87|24075.87|24194.52|24074.52|10
1635829760000|2021-11-02 05:09:20|24194.97|24074.97|24195.51|24075.51|24195.76|24075.76|24194.44|24074.44|10
1635829770000|2021-11-02 05:09:30|24195.71|24075.71|24194.11|24074.11|24195.71|24075.71|24194.11|24074.11|10
1635829780000|2021-11-02 05:09:40|24194.55|24074.55|24193.71|24073.71|24195.5|24075.5|24193.71|24073.71|10
1635829790000|2021-11-02 05:09:50|24193.89|24073.89|24194.51|24074.51|24194.67|24074.67|24193.23|24073.23|10
1635829800000|2021-11-02 05:10:00|24194.17|24074.17|24193.98|24073.98|24194.94|24074.94|24193.98|24073.98|10
1635829810000|2021-11-02 05:10:10|24194.04|24074.04|24196.35|24076.35|24196.88|24076.88|24194.04|24074.04|10
1635829820000|2021-11-02 05:10:20|24196.16|24076.16|24196.94|24076.94|24196.94|24076.94|24195.24|24075.24|10
1635829830000|2021-11-02 05:10:30|24197.73|24077.73|24201.69|24081.69|24202.07|24082.07|24197.73|24077.73|9
1635829840000|2021-11-02 05:10:40|24202.2|24082.2|24197|24077|24202.4|24082.4|24196.86|24076.86|10
1635829850000|2021-11-02 05:10:50|24196.73|24076.73|24195.81|24075.81|24196.73|24076.73|24195.81|24075.81|10
1635829860000|2021-11-02 05:11:00|24195.72|24075.72|24196.19|24076.19|24196.19|24076.19|24194.32|24074.32|10
1635829870000|2021-11-02 05:11:10|24195.33|24075.33|24195.72|24075.72|24195.92|24075.92|24195.13|24075.13|10
1635829880000|2021-11-02 05:11:20|24195.89|24075.89|24190.17|24070.17|24195.89|24075.89|24190.17|24070.17|10
1635829890000|2021-11-02 05:11:30|24190.14|24070.14|24186.91|24066.91|24190.38|24070.38|24186.91|24066.91|10
1635829900000|2021-11-02 05:11:40|24186.28|24066.28|24181.45|24061.45|24186.75|24066.75|24181.45|24061.45|10
1635829910000|2021-11-02 05:11:50|24181.3|24061.3|24177.49|24057.49|24181.59|24061.59|24176.56|24056.56|10
1635829920000|2021-11-02 05:12:00|24177.35|24057.35|24175.57|24055.57|24177.49|24057.49|24175.36|24055.36|10
1635829930000|2021-11-02 05:12:10|24174.39|24054.39|24177.05|24057.05|24177.17|24057.17|24174.16|24054.16|8
1635829940000|2021-11-02 05:12:20|24178.21|24058.21|24176.67|24056.67|24178.23|24058.23|24176.67|24056.67|10
1635829950000|2021-11-02 05:12:30|24177.82|24057.82|24181.23|24061.23|24181.24|24061.24|24177.52|24057.52|10
1635829960000|2021-11-02 05:12:40|24180.73|24060.73|24179.67|24059.67|24181.3|24061.3|24178.7|24058.7|10
1635829970000|2021-11-02 05:12:50|24179.75|24059.75|24182.68|24062.68|24182.68|24062.68|24179.75|24059.75|9
1635829980000|2021-11-02 05:13:00|24182.44|24062.44|24181.43|24061.43|24182.44|24062.44|24181.38|24061.38|10
1635829990000|2021-11-02 05:13:10|24181.87|24061.87|24181.13|24061.13|24181.87|24061.87|24179.44|24059.44|10
1635830000000|2021-11-02 05:13:20|24181.19|24061.19|24179.2|24059.2|24182.42|24062.42|24179.2|24059.2|10
1635830010000|2021-11-02 05:13:30|24178.38|24058.38|24176.76|24056.76|24178.38|24058.38|24175.54|24055.54|10
1635830020000|2021-11-02 05:13:40|24176.77|24056.77|24176.62|24056.62|24178.47|24058.47|24176.62|24056.62|9
1635830030000|2021-11-02 05:13:50|24176.66|24056.66|24176.03|24056.03|24176.66|24056.66|24175.73|24055.73|9
1635830040000|2021-11-02 05:14:00|24175.17|24055.17|24176|24056|24176|24056|24175.17|24055.17|9
1635830050000|2021-11-02 05:14:10|24176.43|24056.43|24178.19|24058.19|24178.19|24058.19|24175.38|24055.38|10
1635830060000|2021-11-02 05:14:20|24178.17|24058.17|24180.99|24060.99|24180.99|24060.99|24178.17|24058.17|9
1635830070000|2021-11-02 05:14:30|24181.42|24061.42|24181.34|24061.34|24182.51|24062.51|24180.73|24060.73|10
1635830080000|2021-11-02 05:14:40|24181.49|24061.49|24182.2|24062.2|24182.5|24062.5|24181.49|24061.49|8
1635830090000|2021-11-02 05:14:50|24182.13|24062.13|24182.02|24062.02|24182.22|24062.22|24181.83|24061.83|8
1635830100000|2021-11-02 05:15:00|24182|24062|24180.38|24060.38|24182|24062|24180.38|24060.38|9
1635830110000|2021-11-02 05:15:10|24180.29|24060.29|24178.98|24058.98|24180.95|24060.95|24178.98|24058.98|9
1635830120000|2021-11-02 05:15:20|24178.71|24058.71|24174.36|24054.36|24179.17|24059.17|24174.17|24054.17|10
1635830130000|2021-11-02 05:15:30|24174.55|24054.55|24174.45|24054.45|24175.33|24055.33|24174.29|24054.29|10
1635830140000|2021-11-02 05:15:40|24174.3|24054.3|24176.32|24056.32|24176.59|24056.59|24174.14|24054.14|9
1635830150000|2021-11-02 05:15:50|24177.59|24057.59|24174.98|24054.98|24178.18|24058.18|24174.98|24054.98|9
1635830160000|2021-11-02 05:16:00|24174.64|24054.64|24176.46|24056.46|24176.46|24056.46|24174.59|24054.59|10
1635830170000|2021-11-02 05:16:10|24176.35|24056.35|24175.84|24055.84|24176.35|24056.35|24174.77|24054.77|10
1635830180000|2021-11-02 05:16:20|24175.59|24055.59|24176.31|24056.31|24178.14|24058.14|24175.09|24055.09|10
1635830190000|2021-11-02 05:16:30|24176.22|24056.22|24181.54|24061.54|24181.54|24061.54|24176.08|24056.08|10
1635830200000|2021-11-02 05:16:40|24181.61|24061.61|24182.67|24062.67|24183.9|24063.9|24181.23|24061.23|10
1635830210000|2021-11-02 05:16:50|24182.46|24062.46|24177.62|24057.62|24182.46|24062.46|24177.62|24057.62|10
1635830220000|2021-11-02 05:17:00|24177.03|24057.03|24173.21|24053.21|24177.03|24057.03|24172.01|24052.01|10
1635830230000|2021-11-02 05:17:10|24173.22|24053.22|24173.85|24053.85|24173.98|24053.98|24171.8|24051.8|10
1635830240000|2021-11-02 05:17:20|24173.98|24053.98|24171.2|24051.2|24173.98|24053.98|24171.2|24051.2|10
1635830250000|2021-11-02 05:17:30|24171.91|24051.91|24172.02|24052.02|24172.47|24052.47|24171.09|24051.09|10
1635830260000|2021-11-02 05:17:40|24172.08|24052.08|24171.34|24051.34|24172.31|24052.31|24170.41|24050.41|10
1635830270000|2021-11-02 05:17:50|24171.41|24051.41|24166|24046|24171.42|24051.42|24166|24046|10
1635830280000|2021-11-02 05:18:00|24163.39|24043.39|24163.33|24043.33|24163.84|24043.84|24162.7|24042.7|10
1635830290000|2021-11-02 05:18:10|24163.86|24043.86|24164.38|24044.38|24165.02|24045.02|24163.77|24043.77|10
1635830300000|2021-11-02 05:18:20|24164.49|24044.49|24167.09|24047.09|24167.09|24047.09|24164.44|24044.44|10
1635830310000|2021-11-02 05:18:30|24167.42|24047.42|24169.83|24049.83|24169.83|24049.83|24167.39|24047.39|10
1635830320000|2021-11-02 05:18:40|24169.93|24049.93|24169.22|24049.22|24170.47|24050.47|24168.8|24048.8|8
1635830330000|2021-11-02 05:18:50|24169.74|24049.74|24173.02|24053.02|24173.02|24053.02|24169.74|24049.74|10
1635830340000|2021-11-02 05:19:00|24173.54|24053.54|24176.31|24056.31|24176.87|24056.87|24173.54|24053.54|9
1635830350000|2021-11-02 05:19:10|24176.29|24056.29|24178.59|24058.59|24178.59|24058.59|24176.29|24056.29|6
1635830360000|2021-11-02 05:19:20|24178.36|24058.36|24178.23|24058.23|24179.23|24059.23|24178.23|24058.23|10
1635830370000|2021-11-02 05:19:30|24177.98|24057.98|24178.31|24058.31|24178.31|24058.31|24176.58|24056.58|10
1635830380000|2021-11-02 05:19:40|24178.29|24058.29|24178.54|24058.54|24178.54|24058.54|24177.61|24057.61|8
1635830390000|2021-11-02 05:19:50|24178.55|24058.55|24175.51|24055.51|24178.55|24058.55|24175.51|24055.51|10
1635830400000|2021-11-02 05:20:00|24174.77|24054.77|24172.57|24052.57|24174.77|24054.77|24172.4|24052.4|10
1635830410000|2021-11-02 05:20:10|24172.36|24052.36|24169.95|24049.95|24172.36|24052.36|24169.95|24049.95|10
1635830420000|2021-11-02 05:20:20|24169.89|24049.89|24168.13|24048.13|24169.89|24049.89|24168.07|24048.07|10
1635830430000|2021-11-02 05:20:30|24168.01|24048.01|24167.65|24047.65|24168.04|24048.04|24167.61|24047.61|9
1635830440000|2021-11-02 05:20:40|24167.5|24047.5|24167.34|24047.34|24168.36|24048.36|24167.34|24047.34|9
1635830450000|2021-11-02 05:20:50|24166.65|24046.65|24165.17|24045.17|24167.45|24047.45|24165.17|24045.17|10
1635830460000|2021-11-02 05:21:00|24166.12|24046.12|24167.08|24047.08|24167.21|24047.21|24165.95|24045.95|10
1635830470000|2021-11-02 05:21:10|24166.73|24046.73|24166.96|24046.96|24167.89|24047.89|24166.73|24046.73|10
1635830480000|2021-11-02 05:21:20|24167.2|24047.2|24168.76|24048.76|24169.25|24049.25|24167.2|24047.2|10
1635830490000|2021-11-02 05:21:30|24168.48|24048.48|24169.01|24049.01|24169.01|24049.01|24168.48|24048.48|9
1635830500000|2021-11-02 05:21:40|24169.08|24049.08|24172.82|24052.82|24172.82|24052.82|24169.06|24049.06|10
1635830510000|2021-11-02 05:21:50|24172.97|24052.97|24175.44|24055.44|24175.44|24055.44|24172.8|24052.8|10
1635830520000|2021-11-02 05:22:00|24175.51|24055.51|24177.13|24057.13|24177.61|24057.61|24175.51|24055.51|10
1635830530000|2021-11-02 05:22:10|24176.22|24056.22|24176.43|24056.43|24176.9|24056.9|24176.22|24056.22|9
1635830540000|2021-11-02 05:22:20|24176.77|24056.77|24177.03|24057.03|24177.03|24057.03|24176.28|24056.28|10
1635830550000|2021-11-02 05:22:30|24176.8|24056.8|24176.51|24056.51|24176.8|24056.8|24175.93|24055.93|9
1635830560000|2021-11-02 05:22:40|24176.25|24056.25|24168.03|24048.03|24176.25|24056.25|24168.03|24048.03|10
1635830570000|2021-11-02 05:22:50|24166.1|24046.1|24164.98|24044.98|24166.22|24046.22|24164.98|24044.98|9
1635830580000|2021-11-02 05:23:00|24164.66|24044.66|24164.5|24044.5|24165.45|24045.45|24164.47|24044.47|10
1635830590000|2021-11-02 05:23:10|24164.57|24044.57|24168.69|24048.69|24168.69|24048.69|24164.57|24044.57|10
1635830600000|2021-11-02 05:23:20|24168.92|24048.92|24168.76|24048.76|24169.27|24049.27|24168.33|24048.33|10
1635830610000|2021-11-02 05:23:30|24169.67|24049.67|24169.1|24049.1|24169.67|24049.67|24168.97|24048.97|9
1635830620000|2021-11-02 05:23:40|24168.55|24048.55|24168.24|24048.24|24168.78|24048.78|24168.24|24048.24|10
1635830630000|2021-11-02 05:23:50|24168.23|24048.23|24168.04|24048.04|24168.25|24048.25|24167.8|24047.8|8
1635830640000|2021-11-02 05:24:00|24167.07|24047.07|24169.88|24049.88|24169.88|24049.88|24167.07|24047.07|9
1635830650000|2021-11-02 05:24:10|24169.8|24049.8|24168.51|24048.51|24169.99|24049.99|24168.51|24048.51|7
1635830660000|2021-11-02 05:24:20|24169.47|24049.47|24169|24049|24169.7|24049.7|24168.97|24048.97|9
1635830670000|2021-11-02 05:24:30|24168.77|24048.77|24167.32|24047.32|24169.11|24049.11|24167.24|24047.24|10
1635830680000|2021-11-02 05:24:40|24167.06|24047.06|24167.22|24047.22|24167.22|24047.22|24167.01|24047.01|9
1635830690000|2021-11-02 05:24:50|24167.16|24047.16|24166.16|24046.16|24167.62|24047.62|24166.05|24046.05|10
1635830700000|2021-11-02 05:25:00|24166.64|24046.64|24164.47|24044.47|24166.64|24046.64|24164.47|24044.47|8
1635830710000|2021-11-02 05:25:10|24165.42|24045.42|24167.8|24047.8|24167.97|24047.97|24165.42|24045.42|9
1635830720000|2021-11-02 05:25:20|24167.59|24047.59|24166.55|24046.55|24167.63|24047.63|24165.39|24045.39|10
1635830730000|2021-11-02 05:25:30|24166.48|24046.48|24167.68|24047.68|24168.58|24048.58|24166.48|24046.48|10
1635830740000|2021-11-02 05:25:40|24168.52|24048.52|24170.19|24050.19|24170.2|24050.2|24168.52|24048.52|8
1635830750000|2021-11-02 05:25:50|24170.22|24050.22|24171.39|24051.39|24171.39|24051.39|24169.75|24049.75|10
1635830760000|2021-11-02 05:26:00|24171.9|24051.9|24171.87|24051.87|24172.86|24052.86|24171.78|24051.78|10
1635830770000|2021-11-02 05:26:10|24170.73|24050.73|24168.96|24048.96|24170.83|24050.83|24168.96|24048.96|9
1635830780000|2021-11-02 05:26:20|24166.91|24046.91|24167.64|24047.64|24167.66|24047.66|24166.53|24046.53|10
1635830790000|2021-11-02 05:26:30|24167.96|24047.96|24169.28|24049.28|24171.25|24051.25|24167.96|24047.96|10
1635830800000|2021-11-02 05:26:40|24169.08|24049.08|24169.61|24049.61|24170.35|24050.35|24169.08|24049.08|10
1635830810000|2021-11-02 05:26:50|24169.68|24049.68|24176.97|24056.97|24176.97|24056.97|24169.68|24049.68|10
1635830820000|2021-11-02 05:27:00|24178.11|24058.11|24177.65|24057.65|24178.17|24058.17|24176.9|24056.9|10
1635830830000|2021-11-02 05:27:10|24177.76|24057.76|24178.85|24058.85|24179.45|24059.45|24177.73|24057.73|9
1635830840000|2021-11-02 05:27:20|24178.84|24058.84|24178.62|24058.62|24179.29|24059.29|24178.08|24058.08|10
1635830850000|2021-11-02 05:27:30|24179.09|24059.09|24187.79|24067.79|24187.79|24067.79|24179.09|24059.09|10
1635830860000|2021-11-02 05:27:40|24190.33|24070.33|24194.57|24074.57|24194.79|24074.79|24190.33|24070.33|10
1635830870000|2021-11-02 05:27:50|24195.81|24075.81|24193.78|24073.78|24195.81|24075.81|24193.78|24073.78|10
1635830880000|2021-11-02 05:28:00|24192.92|24072.92|24195|24075|24195.51|24075.51|24192.92|24072.92|9
1635830890000|2021-11-02 05:28:10|24195.04|24075.04|24196.68|24076.68|24197.16|24077.16|24195.04|24075.04|10
1635830900000|2021-11-02 05:28:20|24196.56|24076.56|24194.99|24074.99|24196.56|24076.56|24194.53|24074.53|10
1635830910000|2021-11-02 05:28:30|24193.76|24073.76|24193.89|24073.89|24193.89|24073.89|24192.6|24072.6|9
1635830920000|2021-11-02 05:28:40|24193.3|24073.3|24194.01|24074.01|24194.48|24074.48|24192.9|24072.9|10
1635830930000|2021-11-02 05:28:50|24193.98|24073.98|24198.18|24078.18|24198.18|24078.18|24193.98|24073.98|10
1635830940000|2021-11-02 05:29:00|24198.08|24078.08|24199.22|24079.22|24199.22|24079.22|24197.67|24077.67|10
1635830950000|2021-11-02 05:29:10|24199.03|24079.03|24200.77|24080.77|24201.22|24081.22|24199.03|24079.03|10
1635830960000|2021-11-02 05:29:20|24200.99|24080.99|24198.94|24078.94|24201.39|24081.39|24198.94|24078.94|10
1635830970000|2021-11-02 05:29:30|24198.3|24078.3|24197.61|24077.61|24198.3|24078.3|24195.83|24075.83|10
1635830980000|2021-11-02 05:29:40|24197.19|24077.19|24197.69|24077.69|24199.46|24079.46|24197.19|24077.19|10
1635830990000|2021-11-02 05:29:50|24197.89|24077.89|24197.67|24077.67|24198.76|24078.76|24197.67|24077.67|10
1635831000000|2021-11-02 05:30:00|24197.57|24077.57|24216.38|24096.38|24216.38|24096.38|24195.2|24075.2|10
1635831010000|2021-11-02 05:30:10|24223.74|24103.74|24229.14|24109.14|24231.71|24111.71|24223.74|24103.74|10
1635831020000|2021-11-02 05:30:20|24229.78|24109.78|24235.45|24115.45|24237.05|24117.05|24229.78|24109.78|10
1635831030000|2021-11-02 05:30:30|24236.58|24116.58|24234.38|24114.38|24236.93|24116.93|24234.38|24114.38|9
1635831040000|2021-11-02 05:30:40|24232.73|24112.73|24230.82|24110.82|24232.73|24112.73|24230.77|24110.77|10
1635831050000|2021-11-02 05:30:50|24230.78|24110.78|24230.45|24110.45|24230.78|24110.78|24227.48|24107.48|10
1635831060000|2021-11-02 05:31:00|24230.13|24110.13|24239.96|24119.96|24239.96|24119.96|24229.46|24109.46|10
1635831070000|2021-11-02 05:31:10|24240.96|24120.96|24252.08|24132.08|24252.08|24132.08|24240.96|24120.96|10
1635831080000|2021-11-02 05:31:20|24252.9|24132.9|24254.75|24134.75|24254.75|24134.75|24252.85|24132.85|10
1635831090000|2021-11-02 05:31:30|24255.36|24135.36|24254.38|24134.38|24256.58|24136.58|24254.25|24134.25|10
1635831100000|2021-11-02 05:31:40|24254|24134|24244.36|24124.36|24254|24134|24244.36|24124.36|10
1635831110000|2021-11-02 05:31:50|24243.67|24123.67|24239.85|24119.85|24243.67|24123.67|24239.81|24119.81|10
1635831120000|2021-11-02 05:32:00|24238.68|24118.68|24238.5|24118.5|24238.87|24118.87|24238.1|24118.1|9
1635831130000|2021-11-02 05:32:10|24237.38|24117.38|24237.96|24117.96|24237.96|24117.96|24235.52|24115.52|10
1635831140000|2021-11-02 05:32:20|24238.73|24118.73|24238.97|24118.97|24239.02|24119.02|24237.98|24117.98|9
1635831150000|2021-11-02 05:32:30|24238.87|24118.87|24236.53|24116.53|24239.43|24119.43|24236.53|24116.53|10
1635831160000|2021-11-02 05:32:40|24235.83|24115.83|24241.16|24121.16|24241.33|24121.33|24235.63|24115.63|10
1635831170000|2021-11-02 05:32:50|24239.97|24119.97|24243.03|24123.03|24243.03|24123.03|24239.97|24119.97|10
1635831180000|2021-11-02 05:33:00|24243.44|24123.44|24240.83|24120.83|24243.7|24123.7|24240.83|24120.83|10
1635831190000|2021-11-02 05:33:10|24242.01|24122.01|24240.57|24120.57|24242.58|24122.58|24240.57|24120.57|10
1635831200000|2021-11-02 05:33:20|24239.6|24119.6|24240.89|24120.89|24240.89|24120.89|24239.33|24119.33|8
1635831210000|2021-11-02 05:33:30|24240.78|24120.78|24247.46|24127.46|24247.46|24127.46|24240.62|24120.62|10
1635831220000|2021-11-02 05:33:40|24247.51|24127.51|24248.78|24128.78|24248.78|24128.78|24247.25|24127.25|10
1635831230000|2021-11-02 05:33:50|24249.98|24129.98|24249.83|24129.83|24249.98|24129.98|24248.09|24128.09|10
1635831240000|2021-11-02 05:34:00|24249.3|24129.3|24247.95|24127.95|24249.3|24129.3|24246.97|24126.97|10
1635831250000|2021-11-02 05:34:10|24247.43|24127.43|24248.13|24128.13|24249.22|24129.22|24247.43|24127.43|10
1635831260000|2021-11-02 05:34:20|24246.75|24126.75|24244.57|24124.57|24247.88|24127.88|24244.57|24124.57|10
1635831270000|2021-11-02 05:34:30|24243.61|24123.61|24238.19|24118.19|24243.61|24123.61|24238.19|24118.19|10
1635831280000|2021-11-02 05:34:40|24236.9|24116.9|24235.41|24115.41|24236.9|24116.9|24234.59|24114.59|8
1635831290000|2021-11-02 05:34:50|24234.86|24114.86|24231.34|24111.34|24234.86|24114.86|24231.34|24111.34|10
1635831300000|2021-11-02 05:35:00|24230.43|24110.43|24228.25|24108.25|24230.43|24110.43|24228.25|24108.25|10
1635831310000|2021-11-02 05:35:10|24227.95|24107.95|24228.71|24108.71|24229.35|24109.35|24227.79|24107.79|10
1635831320000|2021-11-02 05:35:20|24228.64|24108.64|24228.82|24108.82|24229.98|24109.98|24228.43|24108.43|10
1635831330000|2021-11-02 05:35:30|24227.87|24107.87|24225.88|24105.88|24227.87|24107.87|24225.88|24105.88|9
1635831340000|2021-11-02 05:35:40|24225.99|24105.99|24223.83|24103.83|24226.15|24106.15|24223.83|24103.83|9
1635831350000|2021-11-02 05:35:50|24222.85|24102.85|24224.57|24104.57|24224.57|24104.57|24222.85|24102.85|10
1635831360000|2021-11-02 05:36:00|24224.85|24104.85|24226.23|24106.23|24226.23|24106.23|24224.57|24104.57|10
1635831370000|2021-11-02 05:36:10|24226.06|24106.06|24224.38|24104.38|24226.98|24106.98|24224.38|24104.38|9
1635831380000|2021-11-02 05:36:20|24223.83|24103.83|24222.82|24102.82|24224.15|24104.15|24222.82|24102.82|10
1635831390000|2021-11-02 05:36:30|24222.92|24102.92|24223.35|24103.35|24223.35|24103.35|24222.5|24102.5|9
1635831400000|2021-11-02 05:36:40|24223.18|24103.18|24223.57|24103.57|24223.8|24103.8|24222.8|24102.8|9
1635831410000|2021-11-02 05:36:50|24223.33|24103.33|24223.83|24103.83|24223.83|24103.83|24222.63|24102.63|10
1635831420000|2021-11-02 05:37:00|24223.61|24103.61|24220.51|24100.51|24223.61|24103.61|24220.51|24100.51|8
1635831430000|2021-11-02 05:37:10|24220.13|24100.13|24224.32|24104.32|24224.32|24104.32|24220.13|24100.13|9
1635831440000|2021-11-02 05:37:20|24224.82|24104.82|24224.83|24104.83|24227.41|24107.41|24224.82|24104.82|10
1635831450000|2021-11-02 05:37:30|24225.03|24105.03|24224.17|24104.17|24225.12|24105.12|24224.17|24104.17|10
1635831460000|2021-11-02 05:37:40|24224.41|24104.41|24222.44|24102.44|24224.46|24104.46|24221.8|24101.8|10
1635831470000|2021-11-02 05:37:50|24222.46|24102.46|24224.23|24104.23|24224.28|24104.28|24222.46|24102.46|8
1635831480000|2021-11-02 05:38:00|24224.28|24104.28|24222.55|24102.55|24224.28|24104.28|24222.55|24102.55|8
1635831490000|2021-11-02 05:38:10|24222.67|24102.67|24221.83|24101.83|24222.75|24102.75|24221.53|24101.53|10
1635831500000|2021-11-02 05:38:20|24221.64|24101.64|24226.14|24106.14|24226.75|24106.75|24221.64|24101.64|10
1635831510000|2021-11-02 05:38:30|24226.8|24106.8|24228.83|24108.83|24228.83|24108.83|24225.89|24105.89|10
1635831520000|2021-11-02 05:38:40|24229.24|24109.24|24231.94|24111.94|24232.19|24112.19|24229.24|24109.24|10
1635831530000|2021-11-02 05:38:50|24232.38|24112.38|24235.03|24115.03|24235.03|24115.03|24232.38|24112.38|10
1635831540000|2021-11-02 05:39:00|24234.88|24114.88|24235.08|24115.08|24236.17|24116.17|24233.22|24113.22|10
1635831550000|2021-11-02 05:39:10|24235.3|24115.3|24234.36|24114.36|24235.7|24115.7|24234.36|24114.36|10
1635831560000|2021-11-02 05:39:20|24234.02|24114.02|24234.72|24114.72|24235.24|24115.24|24234.02|24114.02|9
1635831570000|2021-11-02 05:39:30|24234.87|24114.87|24234.64|24114.64|24235.12|24115.12|24234.19|24114.19|10
1635831580000|2021-11-02 05:39:40|24234.3|24114.3|24234.27|24114.27|24235.55|24115.55|24234.16|24114.16|10
1635831590000|2021-11-02 05:39:50|24234.25|24114.25|24234.68|24114.68|24235.4|24115.4|24234.25|24114.25|10
1635831600000|2021-11-02 05:40:00|24233.43|24113.43|24233.15|24113.15|24234.55|24114.55|24232.25|24112.25|10
1635831610000|2021-11-02 05:40:10|24233.48|24113.48|24234.9|24114.9|24235.71|24115.71|24231.76|24111.76|9
1635831620000|2021-11-02 05:40:20|24235.31|24115.31|24237.2|24117.2|24237.2|24117.2|24235.31|24115.31|9
1635831630000|2021-11-02 05:40:30|24237.22|24117.22|24236.2|24116.2|24237.28|24117.28|24235.85|24115.85|7
1635831640000|2021-11-02 05:40:40|24236|24116|24236.73|24116.73|24236.73|24116.73|24235.17|24115.17|9
1635831650000|2021-11-02 05:40:50|24236.25|24116.25|24234.05|24114.05|24236.25|24116.25|24234.05|24114.05|10
1635831660000|2021-11-02 05:41:00|24234.78|24114.78|24235.48|24115.48|24236.27|24116.27|24234.39|24114.39|10
1635831670000|2021-11-02 05:41:10|24236.47|24116.47|24242.61|24122.61|24242.64|24122.64|24236.47|24116.47|9
1635831680000|2021-11-02 05:41:20|24243.04|24123.04|24243.9|24123.9|24245.1|24125.1|24242.64|24122.64|10
1635831690000|2021-11-02 05:41:30|24244.47|24124.47|24247.86|24127.86|24247.92|24127.92|24244.21|24124.21|10
1635831700000|2021-11-02 05:41:40|24247.99|24127.99|24248.68|24128.68|24249.28|24129.28|24247.99|24127.99|9
1635831710000|2021-11-02 05:41:50|24248.72|24128.72|24251.14|24131.14|24251.8|24131.8|24248.72|24128.72|9
1635831720000|2021-11-02 05:42:00|24251.5|24131.5|24253.11|24133.11|24253.11|24133.11|24251.45|24131.45|10
1635831730000|2021-11-02 05:42:10|24253.31|24133.31|24254.79|24134.79|24254.79|24134.79|24253.31|24133.31|10
1635831740000|2021-11-02 05:42:20|24254.77|24134.77|24255.45|24135.45|24255.72|24135.72|24254.39|24134.39|10
1635831750000|2021-11-02 05:42:30|24255.38|24135.38|24254.76|24134.76|24255.52|24135.52|24254.2|24134.2|9
1635831760000|2021-11-02 05:42:40|24254.83|24134.83|24255.19|24135.19|24255.21|24135.21|24254.67|24134.67|9
1635831770000|2021-11-02 05:42:50|24255.69|24135.69|24259.05|24139.05|24259.05|24139.05|24255.69|24135.69|10
1635831780000|2021-11-02 05:43:00|24258.83|24138.83|24259.71|24139.71|24260.61|24140.61|24258.83|24138.83|9
1635831790000|2021-11-02 05:43:10|24259.64|24139.64|24262.37|24142.37|24262.37|24142.37|24259.64|24139.64|10
1635831800000|2021-11-02 05:43:20|24262.35|24142.35|24262.08|24142.08|24262.63|24142.63|24261.25|24141.25|10
1635831810000|2021-11-02 05:43:30|24261.88|24141.88|24266.89|24146.89|24266.89|24146.89|24261.02|24141.02|9
1635831820000|2021-11-02 05:43:40|24270.1|24150.1|24276.66|24156.66|24276.66|24156.66|24270.1|24150.1|10
1635831830000|2021-11-02 05:43:50|24276.59|24156.59|24274.26|24154.26|24276.59|24156.59|24274.26|24154.26|10
1635831840000|2021-11-02 05:44:00|24274.82|24154.82|24276.5|24156.5|24276.77|24156.77|24274.6|24154.6|10
1635831850000|2021-11-02 05:44:10|24276.53|24156.53|24281.54|24161.54|24281.54|24161.54|24276.53|24156.53|9
1635831860000|2021-11-02 05:44:20|24281.62|24161.62|24280.22|24160.22|24281.62|24161.62|24279.66|24159.66|9
1635831870000|2021-11-02 05:44:30|24280.06|24160.06|24279.66|24159.66|24280.59|24160.59|24279.28|24159.28|10
1635831880000|2021-11-02 05:44:40|24279.43|24159.43|24279.48|24159.48|24281.18|24161.18|24279.43|24159.43|10
1635831890000|2021-11-02 05:44:50|24279.8|24159.8|24275.77|24155.77|24280.23|24160.23|24275.77|24155.77|10
1635831900000|2021-11-02 05:45:00|24271.89|24151.89|24268.7|24148.7|24272.71|24152.71|24268.7|24148.7|10
1635831910000|2021-11-02 05:45:10|24269.3|24149.3|24265.55|24145.55|24269.58|24149.58|24265.36|24145.36|10
1635831920000|2021-11-02 05:45:20|24263.59|24143.59|24258.12|24138.12|24263.59|24143.59|24257.76|24137.76|10
1635831930000|2021-11-02 05:45:30|24257.52|24137.52|24254.36|24134.36|24257.54|24137.54|24254.36|24134.36|10
1635831940000|2021-11-02 05:45:40|24254.81|24134.81|24252.92|24132.92|24255.31|24135.31|24252.92|24132.92|9
1635831950000|2021-11-02 05:45:50|24252.86|24132.86|24251.6|24131.6|24252.86|24132.86|24250.58|24130.58|10
1635831960000|2021-11-02 05:46:00|24252.71|24132.71|24251.99|24131.99|24252.71|24132.71|24251.99|24131.99|9
1635831970000|2021-11-02 05:46:10|24252.1|24132.1|24251.77|24131.77|24252.8|24132.8|24251.22|24131.22|10
1635831980000|2021-11-02 05:46:20|24252.05|24132.05|24252.11|24132.11|24252.27|24132.27|24250.33|24130.33|10
1635831990000|2021-11-02 05:46:30|24253.35|24133.35|24253.26|24133.26|24253.96|24133.96|24253.19|24133.19|9
1635832000000|2021-11-02 05:46:40|24252.78|24132.78|24256.91|24136.91|24256.91|24136.91|24252.78|24132.78|10
1635832010000|2021-11-02 05:46:50|24257.07|24137.07|24258.65|24138.65|24258.65|24138.65|24257.07|24137.07|10
1635832020000|2021-11-02 05:47:00|24258.5|24138.5|24260.31|24140.31|24260.98|24140.98|24258.5|24138.5|10
1635832030000|2021-11-02 05:47:10|24260.8|24140.8|24259.16|24139.16|24260.8|24140.8|24259.15|24139.15|10
1635832040000|2021-11-02 05:47:20|24259.14|24139.14|24257.98|24137.98|24260.34|24140.34|24257.32|24137.32|10
1635832050000|2021-11-02 05:47:30|24257.78|24137.78|24257.76|24137.76|24258.22|24138.22|24257.22|24137.22|10
1635832060000|2021-11-02 05:47:40|24257.24|24137.24|24257.14|24137.14|24258.08|24138.08|24257.03|24137.03|10
1635832070000|2021-11-02 05:47:50|24256.59|24136.59|24257.86|24137.86|24257.91|24137.91|24256.32|24136.32|10
1635832080000|2021-11-02 05:48:00|24257.96|24137.96|24261.02|24141.02|24261.02|24141.02|24256.53|24136.53|10
1635832090000|2021-11-02 05:48:10|24261.76|24141.76|24262.68|24142.68|24264.13|24144.13|24261.76|24141.76|10
1635832100000|2021-11-02 05:48:20|24263.87|24143.87|24272.09|24152.09|24272.35|24152.35|24263.87|24143.87|10
1635832110000|2021-11-02 05:48:30|24272.17|24152.17|24272.01|24152.01|24272.32|24152.32|24271.75|24151.75|9
1635832120000|2021-11-02 05:48:40|24272.08|24152.08|24274.38|24154.38|24275.9|24155.9|24272.08|24152.08|10
1635832130000|2021-11-02 05:48:50|24274.78|24154.78|24274.27|24154.27|24275.43|24155.43|24274.27|24154.27|10
1635832140000|2021-11-02 05:49:00|24274.3|24154.3|24277.07|24157.07|24277.07|24157.07|24273.51|24153.51|10
1635832150000|2021-11-02 05:49:10|24277.49|24157.49|24281.91|24161.91|24282.41|24162.41|24277.49|24157.49|10
1635832160000|2021-11-02 05:49:20|24282.92|24162.92|24284.52|24164.52|24284.52|24164.52|24282.92|24162.92|10
1635832170000|2021-11-02 05:49:30|24284.17|24164.17|24281.53|24161.53|24284.17|24164.17|24281.53|24161.53|10
1635832180000|2021-11-02 05:49:40|24281.49|24161.49|24275.32|24155.32|24281.49|24161.49|24275.32|24155.32|10
1635832190000|2021-11-02 05:49:50|24274.63|24154.63|24271.97|24151.97|24274.85|24154.85|24271.97|24151.97|10
1635832200000|2021-11-02 05:50:00|24271.92|24151.92|24272.86|24152.86|24272.86|24152.86|24271.09|24151.09|10
1635832210000|2021-11-02 05:50:10|24272.71|24152.71|24269.6|24149.6|24272.71|24152.71|24269.34|24149.34|10
1635832220000|2021-11-02 05:50:20|24270.11|24150.11|24266.31|24146.31|24270.11|24150.11|24265.56|24145.56|10
1635832230000|2021-11-02 05:50:30|24266.02|24146.02|24265.3|24145.3|24266.18|24146.18|24264.46|24144.46|8
1635832240000|2021-11-02 05:50:40|24265.54|24145.54|24265.12|24145.12|24265.62|24145.62|24263.71|24143.71|10
1635832250000|2021-11-02 05:50:50|24265.13|24145.13|24265.86|24145.86|24265.92|24145.92|24264.24|24144.24|10
1635832260000|2021-11-02 05:51:00|24267.13|24147.13|24267.1|24147.1|24267.18|24147.18|24266.76|24146.76|9
1635832270000|2021-11-02 05:51:10|24268.02|24148.02|24273.51|24153.51|24274.05|24154.05|24265.15|24145.15|10
1635832280000|2021-11-02 05:51:20|24272.27|24152.27|24270.87|24150.87|24273.68|24153.68|24270.87|24150.87|10
1635832290000|2021-11-02 05:51:30|24271.26|24151.26|24269.1|24149.1|24272.09|24152.09|24269.1|24149.1|10
1635832300000|2021-11-02 05:51:40|24269.67|24149.67|24266.8|24146.8|24269.83|24149.83|24266.8|24146.8|10
1635832310000|2021-11-02 05:51:50|24266.5|24146.5|24264.16|24144.16|24266.5|24146.5|24262.8|24142.8|10
1635832320000|2021-11-02 05:52:00|24264.26|24144.26|24263.96|24143.96|24264.37|24144.37|24263.19|24143.19|8
1635832330000|2021-11-02 05:52:10|24263.41|24143.41|24262.58|24142.58|24263.41|24143.41|24261.27|24141.27|10
1635832340000|2021-11-02 05:52:20|24262.13|24142.13|24261.74|24141.74|24262.65|24142.65|24261.74|24141.74|9
1635832350000|2021-11-02 05:52:30|24261.33|24141.33|24265.39|24145.39|24266.05|24146.05|24261.33|24141.33|10
1635832360000|2021-11-02 05:52:40|24266.79|24146.79|24263.7|24143.7|24266.79|24146.79|24263.7|24143.7|9
1635832370000|2021-11-02 05:52:50|24263.5|24143.5|24259.97|24139.97|24263.78|24143.78|24259.97|24139.97|10
1635832380000|2021-11-02 05:53:00|24259.69|24139.69|24260.14|24140.14|24260.24|24140.24|24259.42|24139.42|10
1635832390000|2021-11-02 05:53:10|24260.06|24140.06|24258.8|24138.8|24260.23|24140.23|24258.8|24138.8|10
1635832400000|2021-11-02 05:53:20|24259.28|24139.28|24254.58|24134.58|24259.52|24139.52|24254.58|24134.58|10
1635832410000|2021-11-02 05:53:30|24253.41|24133.41|24248.24|24128.24|24253.41|24133.41|24247.32|24127.32|10
1635832420000|2021-11-02 05:53:40|24247.57|24127.57|24243.23|24123.23|24247.57|24127.57|24243.23|24123.23|10
1635832430000|2021-11-02 05:53:50|24242.96|24122.96|24239.82|24119.82|24242.96|24122.96|24239.48|24119.48|10
1635832440000|2021-11-02 05:54:00|24240.04|24120.04|24241.92|24121.92|24241.94|24121.94|24240.04|24120.04|9
1635832450000|2021-11-02 05:54:10|24241.53|24121.53|24237.79|24117.79|24241.53|24121.53|24237.18|24117.18|9
1635832460000|2021-11-02 05:54:20|24237.62|24117.62|24237.45|24117.45|24237.64|24117.64|24236.83|24116.83|10
1635832470000|2021-11-02 05:54:30|24237.09|24117.09|24237.3|24117.3|24237.3|24117.3|24236.22|24116.22|10
1635832480000|2021-11-02 05:54:40|24237.52|24117.52|24239.88|24119.88|24239.88|24119.88|24237.52|24117.52|9
1635832490000|2021-11-02 05:54:50|24240.34|24120.34|24241.74|24121.74|24242.19|24122.19|24240.34|24120.34|9
1635832500000|2021-11-02 05:55:00|24241.95|24121.95|24241.54|24121.54|24242.63|24122.63|24241.54|24121.54|10
1635832510000|2021-11-02 05:55:10|24241.8|24121.8|24242.76|24122.76|24243.06|24123.06|24241.6|24121.6|9
1635832520000|2021-11-02 05:55:20|24241.53|24121.53|24240.05|24120.05|24241.53|24121.53|24239.83|24119.83|9
1635832530000|2021-11-02 05:55:30|24240.3|24120.3|24239.23|24119.23|24240.61|24120.61|24239.23|24119.23|8
1635832540000|2021-11-02 05:55:40|24239.72|24119.72|24240.1|24120.1|24240.7|24120.7|24239.72|24119.72|10
1635832550000|2021-11-02 05:55:50|24240.12|24120.12|24238.88|24118.88|24241.11|24121.11|24238.68|24118.68|10
1635832560000|2021-11-02 05:56:00|24238.27|24118.27|24235.57|24115.57|24238.27|24118.27|24235.24|24115.24|9
1635832570000|2021-11-02 05:56:10|24235.55|24115.55|24236.03|24116.03|24236.6|24116.6|24234.94|24114.94|10
1635832580000|2021-11-02 05:56:20|24235.39|24115.39|24236.46|24116.46|24236.46|24116.46|24235.12|24115.12|9
1635832590000|2021-11-02 05:56:30|24236.19|24116.19|24236.42|24116.42|24236.9|24116.9|24235.71|24115.71|10
1635832600000|2021-11-02 05:56:40|24236.52|24116.52|24236.98|24116.98|24237.8|24117.8|24236.29|24116.29|10
1635832610000|2021-11-02 05:56:50|24236.24|24116.24|24237.1|24117.1|24237.18|24117.18|24236.24|24116.24|10
1635832620000|2021-11-02 05:57:00|24237.53|24117.53|24239.05|24119.05|24239.81|24119.81|24237.53|24117.53|9
1635832630000|2021-11-02 05:57:10|24239.08|24119.08|24241.1|24121.1|24241.98|24121.98|24239.03|24119.03|10
1635832640000|2021-11-02 05:57:20|24241.7|24121.7|24243.94|24123.94|24243.94|24123.94|24241.58|24121.58|10
1635832650000|2021-11-02 05:57:30|24243.91|24123.91|24245.56|24125.56|24246.12|24126.12|24243.91|24123.91|9
1635832660000|2021-11-02 05:57:40|24246.88|24126.88|24248.9|24128.9|24248.9|24128.9|24246.88|24126.88|10
1635832670000|2021-11-02 05:57:50|24248.89|24128.89|24249.12|24129.12|24250.9|24130.9|24248.89|24128.89|8
1635832680000|2021-11-02 05:58:00|24249.15|24129.15|24250.51|24130.51|24250.51|24130.51|24249.15|24129.15|9
1635832690000|2021-11-02 05:58:10|24250.68|24130.68|24259.17|24139.17|24259.17|24139.17|24250.15|24130.15|10
1635832700000|2021-11-02 05:58:20|24261.16|24141.16|24263.12|24143.12|24263.65|24143.65|24261.16|24141.16|10
1635832710000|2021-11-02 05:58:30|24263.46|24143.46|24267.82|24147.82|24267.82|24147.82|24263.14|24143.14|9
1635832720000|2021-11-02 05:58:40|24267.86|24147.86|24267.08|24147.08|24269.25|24149.25|24265.17|24145.17|10
1635832730000|2021-11-02 05:58:50|24265.94|24145.94|24266.37|24146.37|24266.37|24146.37|24264.51|24144.51|10
1635832740000|2021-11-02 05:59:00|24266.2|24146.2|24266.68|24146.68|24266.68|24146.68|24265.29|24145.29|10
1635832750000|2021-11-02 05:59:10|24265.59|24145.59|24266.34|24146.34|24267.18|24147.18|24265.26|24145.26|10
1635832760000|2021-11-02 05:59:20|24266.42|24146.42|24262.65|24142.65|24267.09|24147.09|24262.65|24142.65|10
1635832770000|2021-11-02 05:59:30|24262.88|24142.88|24258.8|24138.8|24262.88|24142.88|24258.8|24138.8|10
1635832780000|2021-11-02 05:59:40|24261.68|24141.68|24270.7|24150.7|24270.7|24150.7|24261.68|24141.68|10
1635832790000|2021-11-02 05:59:50|24272.13|24152.13|24276.65|24156.65|24276.65|24156.65|24272.13|24152.13|8
1635832800000|2021-11-02 06:00:00|24276.77|24156.77|24274.99|24154.99|24277.59|24157.59|24274.9|24154.9|10
1635832810000|2021-11-02 06:00:10|24275.09|24155.09|24273.17|24153.17|24275.09|24155.09|24271.47|24151.47|10
1635832820000|2021-11-02 06:00:20|24272.56|24152.56|24276.07|24156.07|24276.07|24156.07|24272.56|24152.56|9
1635832830000|2021-11-02 06:00:30|24276.79|24156.79|24275.73|24155.73|24278.11|24158.11|24275.65|24155.65|10
1635832840000|2021-11-02 06:00:40|24273.99|24153.99|24269.57|24149.57|24274.2|24154.2|24269.57|24149.57|10
1635832850000|2021-11-02 06:00:50|24269.47|24149.47|24264|24144|24269.47|24149.47|24264|24144|10
1635832860000|2021-11-02 06:01:00|24263.13|24143.13|24265.02|24145.02|24265.02|24145.02|24262.71|24142.71|10
1635832870000|2021-11-02 06:01:10|24264.74|24144.74|24267.94|24147.94|24267.94|24147.94|24264.61|24144.61|10
1635832880000|2021-11-02 06:01:20|24268.41|24148.41|24271.3|24151.3|24271.3|24151.3|24268.41|24148.41|10
1635832890000|2021-11-02 06:01:30|24272.36|24152.36|24271.65|24151.65|24272.36|24152.36|24269.71|24149.71|10
1635832900000|2021-11-02 06:01:40|24273.12|24153.12|24272.06|24152.06|24273.23|24153.23|24271.99|24151.99|10
1635832910000|2021-11-02 06:01:50|24272.68|24152.68|24273.13|24153.13|24273.54|24153.54|24272.67|24152.67|10
1635832920000|2021-11-02 06:02:00|24273.47|24153.47|24276.61|24156.61|24276.84|24156.84|24273.38|24153.38|10
1635832930000|2021-11-02 06:02:10|24277.18|24157.18|24273.45|24153.45|24277.18|24157.18|24273.45|24153.45|10
1635832940000|2021-11-02 06:02:20|24272.83|24152.83|24270.98|24150.98|24273.49|24153.49|24270.93|24150.93|9
1635832950000|2021-11-02 06:02:30|24270.62|24150.62|24267.74|24147.74|24270.62|24150.62|24267.74|24147.74|10
1635832960000|2021-11-02 06:02:40|24266.31|24146.31|24260.58|24140.58|24266.31|24146.31|24260.58|24140.58|10
1635832970000|2021-11-02 06:02:50|24260.16|24140.16|24258.37|24138.37|24260.16|24140.16|24258.2|24138.2|10
1635832980000|2021-11-02 06:03:00|24257.04|24137.04|24256.77|24136.77|24257.11|24137.11|24256.32|24136.32|9
1635832990000|2021-11-02 06:03:10|24256.72|24136.72|24256.21|24136.21|24257.36|24137.36|24255.52|24135.52|10
1635833000000|2021-11-02 06:03:20|24256.02|24136.02|24250.65|24130.65|24256.02|24136.02|24250.65|24130.65|10
1635833010000|2021-11-02 06:03:30|24250.78|24130.78|24244.56|24124.56|24250.88|24130.88|24244.56|24124.56|9
1635833020000|2021-11-02 06:03:40|24244.62|24124.62|24251.76|24131.76|24251.76|24131.76|24244.62|24124.62|10
1635833030000|2021-11-02 06:03:50|24252.21|24132.21|24250.14|24130.14|24252.41|24132.41|24250.12|24130.12|10
1635833040000|2021-11-02 06:04:00|24249.27|24129.27|24244.35|24124.35|24249.27|24129.27|24244.35|24124.35|10
1635833050000|2021-11-02 06:04:10|24246.36|24126.36|24241.63|24121.63|24246.92|24126.92|24241.63|24121.63|10
1635833060000|2021-11-02 06:04:20|24241.42|24121.42|24244.87|24124.87|24244.87|24124.87|24241.25|24121.25|10
1635833070000|2021-11-02 06:04:30|24244.85|24124.85|24242.91|24122.91|24245.16|24125.16|24242.91|24122.91|9
1635833080000|2021-11-02 06:04:40|24243.02|24123.02|24243.83|24123.83|24245.56|24125.56|24243.02|24123.02|10
1635833090000|2021-11-02 06:04:50|24243.93|24123.93|24248.63|24128.63|24248.63|24128.63|24243.93|24123.93|10
1635833100000|2021-11-02 06:05:00|24248.58|24128.58|24249.72|24129.72|24249.72|24129.72|24247.15|24127.15|10
1635833110000|2021-11-02 06:05:10|24247.84|24127.84|24249.11|24129.11|24250.28|24130.28|24247.84|24127.84|10
1635833120000|2021-11-02 06:05:20|24248.95|24128.95|24250.16|24130.16|24250.28|24130.28|24247.58|24127.58|10
1635833130000|2021-11-02 06:05:30|24249.96|24129.96|24255.95|24135.95|24255.95|24135.95|24249.96|24129.96|9
1635833140000|2021-11-02 06:05:40|24255.83|24135.83|24256.22|24136.22|24256.59|24136.59|24255.08|24135.08|10
1635833150000|2021-11-02 06:05:50|24256.13|24136.13|24258.37|24138.37|24258.8|24138.8|24256.13|24136.13|10
1635833160000|2021-11-02 06:06:00|24258.64|24138.64|24260.92|24140.92|24262.04|24142.04|24258.64|24138.64|10
1635833170000|2021-11-02 06:06:10|24260.8|24140.8|24260.61|24140.61|24260.8|24140.8|24259.72|24139.72|9
1635833180000|2021-11-02 06:06:20|24260.2|24140.2|24256.44|24136.44|24260.96|24140.96|24256.44|24136.44|10
1635833190000|2021-11-02 06:06:30|24256.03|24136.03|24253.3|24133.3|24256.03|24136.03|24253.3|24133.3|10
1635833200000|2021-11-02 06:06:40|24253.01|24133.01|24251.04|24131.04|24253.01|24133.01|24251.04|24131.04|10
1635833210000|2021-11-02 06:06:50|24250.26|24130.26|24250.47|24130.47|24250.6|24130.6|24249.77|24129.77|10
1635833220000|2021-11-02 06:07:00|24249.87|24129.87|24248.97|24128.97|24251.36|24131.36|24248.76|24128.76|10
1635833230000|2021-11-02 06:07:10|24248.43|24128.43|24252.93|24132.93|24252.93|24132.93|24248.43|24128.43|10
1635833240000|2021-11-02 06:07:20|24253.41|24133.41|24256.42|24136.42|24256.42|24136.42|24253.14|24133.14|10
1635833250000|2021-11-02 06:07:30|24257.04|24137.04|24256.27|24136.27|24257.59|24137.59|24256.27|24136.27|10
1635833260000|2021-11-02 06:07:40|24256.48|24136.48|24261.56|24141.56|24261.56|24141.56|24256.48|24136.48|10
1635833270000|2021-11-02 06:07:50|24261.36|24141.36|24262.6|24142.6|24262.86|24142.86|24260.5|24140.5|10
1635833280000|2021-11-02 06:08:00|24261.01|24141.01|24256.36|24136.36|24261.42|24141.42|24256.36|24136.36|10
1635833290000|2021-11-02 06:08:10|24251.74|24131.74|24254.18|24134.18|24255.26|24135.26|24251.37|24131.37|10
1635833300000|2021-11-02 06:08:20|24255.67|24135.67|24262.2|24142.2|24262.2|24142.2|24255.22|24135.22|10
1635833310000|2021-11-02 06:08:30|24262.3|24142.3|24262.92|24142.92|24264|24144|24262.12|24142.12|10
1635833320000|2021-11-02 06:08:40|24263.14|24143.14|24261.29|24141.29|24263.47|24143.47|24261.29|24141.29|10
1635833330000|2021-11-02 06:08:50|24261.43|24141.43|24257.94|24137.94|24261.43|24141.43|24257.62|24137.62|9
1635833340000|2021-11-02 06:09:00|24257.26|24137.26|24257.97|24137.97|24258.71|24138.71|24255.26|24135.26|9
1635833350000|2021-11-02 06:09:10|24257.94|24137.94|24258.42|24138.42|24260.55|24140.55|24257.65|24137.65|9
1635833360000|2021-11-02 06:09:20|24257.4|24137.4|24256.41|24136.41|24258.17|24138.17|24256.41|24136.41|10
1635833370000|2021-11-02 06:09:30|24256.28|24136.28|24258.46|24138.46|24258.46|24138.46|24256.28|24136.28|10
1635833380000|2021-11-02 06:09:40|24258.47|24138.47|24263.33|24143.33|24263.33|24143.33|24258.47|24138.47|10
1635833390000|2021-11-02 06:09:50|24263.54|24143.54|24263.43|24143.43|24264.27|24144.27|24263.11|24143.11|10
1635833400000|2021-11-02 06:10:00|24264.18|24144.18|24261.07|24141.07|24264.57|24144.57|24261.06|24141.06|10
1635833410000|2021-11-02 06:10:10|24260.89|24140.89|24261.75|24141.75|24261.8|24141.8|24260.6|24140.6|9
1635833420000|2021-11-02 06:10:20|24261.88|24141.88|24260.31|24140.31|24262.43|24142.43|24260.31|24140.31|10
1635833430000|2021-11-02 06:10:30|24260.96|24140.96|24259.99|24139.99|24260.97|24140.97|24258.91|24138.91|9
1635833440000|2021-11-02 06:10:40|24257.01|24137.01|24256.72|24136.72|24257.01|24137.01|24255.39|24135.39|9
1635833450000|2021-11-02 06:10:50|24255.54|24135.54|24252.3|24132.3|24256.01|24136.01|24252.24|24132.24|10
1635833460000|2021-11-02 06:11:00|24251.74|24131.74|24252.73|24132.73|24253.76|24133.76|24250.98|24130.98|10
1635833470000|2021-11-02 06:11:10|24252.67|24132.67|24250.88|24130.88|24252.8|24132.8|24250.68|24130.68|10
1635833480000|2021-11-02 06:11:20|24251.02|24131.02|24248.81|24128.81|24251.32|24131.32|24248.14|24128.14|10
1635833490000|2021-11-02 06:11:30|24248.76|24128.76|24238.71|24118.71|24248.76|24128.76|24238.7|24118.7|10
1635833500000|2021-11-02 06:11:40|24240.14|24120.14|24240|24120|24240.14|24120.14|24238.39|24118.39|10
1635833510000|2021-11-02 06:11:50|24240.2|24120.2|24239.76|24119.76|24240.78|24120.78|24239.65|24119.65|9
1635833520000|2021-11-02 06:12:00|24239.94|24119.94|24244.84|24124.84|24245.37|24125.37|24239.94|24119.94|10
1635833530000|2021-11-02 06:12:10|24245.24|24125.24|24244.59|24124.59|24245.24|24125.24|24243.66|24123.66|10
1635833540000|2021-11-02 06:12:20|24245.43|24125.43|24249.86|24129.86|24249.86|24129.86|24245.43|24125.43|9
1635833550000|2021-11-02 06:12:30|24250.1|24130.1|24251.44|24131.44|24251.44|24131.44|24248.78|24128.78|10
1635833560000|2021-11-02 06:12:40|24251.32|24131.32|24251|24131|24252.41|24132.41|24251|24131|10
1635833570000|2021-11-02 06:12:50|24250.7|24130.7|24251.3|24131.3|24252.19|24132.19|24249.26|24129.26|10
1635833580000|2021-11-02 06:13:00|24249.29|24129.29|24249.68|24129.68|24249.75|24129.75|24248.35|24128.35|10
1635833590000|2021-11-02 06:13:10|24250.08|24130.08|24249.1|24129.1|24250.08|24130.08|24247.86|24127.86|10
1635833600000|2021-11-02 06:13:20|24248.87|24128.87|24248.74|24128.74|24249.5|24129.5|24248.57|24128.57|10
1635833610000|2021-11-02 06:13:30|24247.85|24127.85|24246.85|24126.85|24247.85|24127.85|24245.23|24125.23|10
1635833620000|2021-11-02 06:13:40|24246.49|24126.49|24246.16|24126.16|24246.87|24126.87|24245.58|24125.58|9
1635833630000|2021-11-02 06:13:50|24246.26|24126.26|24249.99|24129.99|24249.99|24129.99|24246.26|24126.26|10
1635833640000|2021-11-02 06:14:00|24249.81|24129.81|24247.28|24127.28|24249.81|24129.81|24247.21|24127.21|10
1635833650000|2021-11-02 06:14:10|24247.13|24127.13|24243.1|24123.1|24247.13|24127.13|24242.42|24122.42|10
1635833660000|2021-11-02 06:14:20|24241.87|24121.87|24240.15|24120.15|24242.6|24122.6|24240.15|24120.15|10
1635833670000|2021-11-02 06:14:30|24239.97|24119.97|24237.93|24117.93|24240.03|24120.03|24237.89|24117.89|10
1635833680000|2021-11-02 06:14:40|24238.03|24118.03|24236.56|24116.56|24238.03|24118.03|24236.27|24116.27|10
1635833690000|2021-11-02 06:14:50|24238.18|24118.18|24237.92|24117.92|24238.18|24118.18|24236.31|24116.31|10
1635833700000|2021-11-02 06:15:00|24237.48|24117.48|24238.71|24118.71|24241.26|24121.26|24237.21|24117.21|9
1635833710000|2021-11-02 06:15:10|24239.7|24119.7|24242.57|24122.57|24243.37|24123.37|24239.7|24119.7|10
1635833720000|2021-11-02 06:15:20|24245.23|24125.23|24247.14|24127.14|24248.26|24128.26|24245.11|24125.11|10
1635833730000|2021-11-02 06:15:30|24247.42|24127.42|24248.13|24128.13|24248.2|24128.2|24247.42|24127.42|9
1635833740000|2021-11-02 06:15:40|24247.22|24127.22|24245.48|24125.48|24247.28|24127.28|24245.48|24125.48|10
1635833750000|2021-11-02 06:15:50|24246.49|24126.49|24242.65|24122.65|24246.75|24126.75|24242.6|24122.6|10
1635833760000|2021-11-02 06:16:00|24243.79|24123.79|24245.72|24125.72|24245.72|24125.72|24243.79|24123.79|10
1635833770000|2021-11-02 06:16:10|24246.17|24126.17|24241.64|24121.64|24246.93|24126.93|24241.53|24121.53|10
1635833780000|2021-11-02 06:16:20|24242.22|24122.22|24244.87|24124.87|24245.32|24125.32|24242.22|24122.22|10
1635833790000|2021-11-02 06:16:30|24243.66|24123.66|24243.16|24123.16|24244.52|24124.52|24243.1|24123.1|10
1635833800000|2021-11-02 06:16:40|24243.57|24123.57|24243.54|24123.54|24244.04|24124.04|24243.54|24123.54|10
1635833810000|2021-11-02 06:16:50|24243.08|24123.08|24241.18|24121.18|24243.53|24123.53|24241.04|24121.04|10
1635833820000|2021-11-02 06:17:00|24241.95|24121.95|24240.8|24120.8|24242.77|24122.77|24240.69|24120.69|10
1635833830000|2021-11-02 06:17:10|24240.63|24120.63|24237.83|24117.83|24240.63|24120.63|24236.89|24116.89|9
1635833840000|2021-11-02 06:17:20|24237.54|24117.54|24238.16|24118.16|24238.47|24118.47|24236.45|24116.45|10
1635833850000|2021-11-02 06:17:30|24237.75|24117.75|24237.38|24117.38|24238.57|24118.57|24237.1|24117.1|9
1635833860000|2021-11-02 06:17:40|24238.39|24118.39|24239.06|24119.06|24239.15|24119.15|24238.17|24118.17|7
1635833870000|2021-11-02 06:17:50|24239.35|24119.35|24237.64|24117.64|24239.35|24119.35|24237.64|24117.64|9
1635833880000|2021-11-02 06:18:00|24237.62|24117.62|24234.16|24114.16|24237.62|24117.62|24234|24114|10
1635833890000|2021-11-02 06:18:10|24234.51|24114.51|24230.51|24110.51|24234.51|24114.51|24230.51|24110.51|10
1635833900000|2021-11-02 06:18:20|24230.26|24110.26|24227.33|24107.33|24230.26|24110.26|24226.03|24106.03|10
1635833910000|2021-11-02 06:18:30|24226.87|24106.87|24230.15|24110.15|24230.15|24110.15|24226.87|24106.87|10
1635833920000|2021-11-02 06:18:40|24230.74|24110.74|24231.15|24111.15|24231.43|24111.43|24230.74|24110.74|10
1635833930000|2021-11-02 06:18:50|24232.29|24112.29|24234.1|24114.1|24234.1|24114.1|24232.29|24112.29|10
1635833940000|2021-11-02 06:19:00|24234.14|24114.14|24237.16|24117.16|24237.16|24117.16|24234.03|24114.03|9
1635833950000|2021-11-02 06:19:10|24237.03|24117.03|24238.36|24118.36|24239.16|24119.16|24236.85|24116.85|10
1635833960000|2021-11-02 06:19:20|24237.6|24117.6|24240.26|24120.26|24240.26|24120.26|24237.11|24117.11|10
1635833970000|2021-11-02 06:19:30|24239.19|24119.19|24242.61|24122.61|24242.61|24122.61|24239.19|24119.19|9
1635833980000|2021-11-02 06:19:40|24243.07|24123.07|24244.93|24124.93|24245.17|24125.17|24243.07|24123.07|10
1635833990000|2021-11-02 06:19:50|24244.82|24124.82|24245.09|24125.09|24245.2|24125.2|24243.9|24123.9|10
1635834000000|2021-11-02 06:20:00|24245.22|24125.22|24243.46|24123.46|24245.95|24125.95|24243.46|24123.46|10
1635834010000|2021-11-02 06:20:10|24242.79|24122.79|24240.83|24120.83|24242.79|24122.79|24240.83|24120.83|10
1635834020000|2021-11-02 06:20:20|24240.82|24120.82|24238.62|24118.62|24242.25|24122.25|24238.62|24118.62|10
1635834030000|2021-11-02 06:20:30|24238.56|24118.56|24236.46|24116.46|24238.56|24118.56|24236.46|24116.46|9
1635834040000|2021-11-02 06:20:40|24236.53|24116.53|24235.6|24115.6|24236.53|24116.53|24235.47|24115.47|10
1635834050000|2021-11-02 06:20:50|24235.38|24115.38|24231.35|24111.35|24235.38|24115.38|24231.35|24111.35|10
1635834060000|2021-11-02 06:21:00|24231.5|24111.5|24233.81|24113.81|24233.81|24113.81|24230.39|24110.39|10
1635834070000|2021-11-02 06:21:10|24234.37|24114.37|24238.08|24118.08|24238.19|24118.19|24234.37|24114.37|10
1635834080000|2021-11-02 06:21:20|24238.06|24118.06|24237.98|24117.98|24238.71|24118.71|24237.18|24117.18|9
1635834090000|2021-11-02 06:21:30|24237.65|24117.65|24237.49|24117.49|24238.11|24118.11|24236.78|24116.78|10
1635834100000|2021-11-02 06:21:40|24237.75|24117.75|24240.3|24120.3|24240.57|24120.57|24237.75|24117.75|9
1635834110000|2021-11-02 06:21:50|24240.33|24120.33|24242.02|24122.02|24242.02|24122.02|24240.33|24120.33|9
1635834120000|2021-11-02 06:22:00|24241.71|24121.71|24243.03|24123.03|24243.81|24123.81|24240.65|24120.65|10
1635834130000|2021-11-02 06:22:10|24243.88|24123.88|24242.17|24122.17|24244.57|24124.57|24242.17|24122.17|9
1635834140000|2021-11-02 06:22:20|24242.47|24122.47|24242.88|24122.88|24243.14|24123.14|24242.18|24122.18|9
1635834150000|2021-11-02 06:22:30|24243.75|24123.75|24242.96|24122.96|24244.55|24124.55|24242.96|24122.96|10
1635834160000|2021-11-02 06:22:40|24243.92|24123.92|24247.3|24127.3|24247.3|24127.3|24243.92|24123.92|10
1635834170000|2021-11-02 06:22:50|24248.4|24128.4|24248.12|24128.12|24249.01|24129.01|24246.97|24126.97|10
1635834180000|2021-11-02 06:23:00|24248.3|24128.3|24252.38|24132.38|24252.73|24132.73|24248.3|24128.3|10
1635834190000|2021-11-02 06:23:10|24253.85|24133.85|24259.31|24139.31|24259.31|24139.31|24253.85|24133.85|10
1635834200000|2021-11-02 06:23:20|24259.96|24139.96|24257.13|24137.13|24260.63|24140.63|24257.13|24137.13|10
1635834210000|2021-11-02 06:23:30|24257.46|24137.46|24258.38|24138.38|24258.86|24138.86|24257.46|24137.46|10
1635834220000|2021-11-02 06:23:40|24258.1|24138.1|24261.77|24141.77|24261.77|24141.77|24258.1|24138.1|10
1635834230000|2021-11-02 06:23:50|24261.92|24141.92|24259.94|24139.94|24261.92|24141.92|24259.94|24139.94|10
1635834240000|2021-11-02 06:24:00|24260.26|24140.26|24261.83|24141.83|24262.33|24142.33|24260.26|24140.26|8
1635834250000|2021-11-02 06:24:10|24262.14|24142.14|24264.3|24144.3|24264.3|24144.3|24261.77|24141.77|10
1635834260000|2021-11-02 06:24:20|24263.96|24143.96|24262.89|24142.89|24264.41|24144.41|24262.69|24142.69|10
1635834270000|2021-11-02 06:24:30|24265.29|24145.29|24267.74|24147.74|24267.74|24147.74|24264.12|24144.12|10
1635834280000|2021-11-02 06:24:40|24266.85|24146.85|24266.01|24146.01|24267.4|24147.4|24265.86|24145.86|10
1635834290000|2021-11-02 06:24:50|24266.85|24146.85|24264.2|24144.2|24267.09|24147.09|24264.2|24144.2|10
1635834300000|2021-11-02 06:25:00|24264.43|24144.43|24262.89|24142.89|24265.85|24145.85|24262.89|24142.89|9
1635834310000|2021-11-02 06:25:10|24262.91|24142.91|24261.52|24141.52|24263.78|24143.78|24261.52|24141.52|10
1635834320000|2021-11-02 06:25:20|24261.56|24141.56|24261.04|24141.04|24261.67|24141.67|24261.04|24141.04|10
1635834330000|2021-11-02 06:25:30|24260.84|24140.84|24260.45|24140.45|24261.48|24141.48|24260.18|24140.18|9
1635834340000|2021-11-02 06:25:40|24260.21|24140.21|24259.51|24139.51|24260.23|24140.23|24259.13|24139.13|10
1635834350000|2021-11-02 06:25:50|24259.63|24139.63|24263.05|24143.05|24263.05|24143.05|24259.63|24139.63|10
1635834360000|2021-11-02 06:26:00|24263.28|24143.28|24266.84|24146.84|24266.84|24146.84|24263.01|24143.01|10
1635834370000|2021-11-02 06:26:10|24267.7|24147.7|24265.98|24145.98|24267.7|24147.7|24265.84|24145.84|10
1635834380000|2021-11-02 06:26:20|24266.47|24146.47|24268.31|24148.31|24268.58|24148.58|24266.47|24146.47|10
1635834390000|2021-11-02 06:26:30|24268.45|24148.45|24266.98|24146.98|24268.74|24148.74|24266.51|24146.51|10
1635834400000|2021-11-02 06:26:40|24267.38|24147.38|24265.47|24145.47|24267.48|24147.48|24265.47|24145.47|10
1635834410000|2021-11-02 06:26:50|24265.65|24145.65|24266.52|24146.52|24266.52|24146.52|24264.79|24144.79|10
1635834420000|2021-11-02 06:27:00|24266.33|24146.33|24266.26|24146.26|24266.58|24146.58|24266.06|24146.06|8
1635834430000|2021-11-02 06:27:10|24266.35|24146.35|24268.66|24148.66|24268.66|24148.66|24266.35|24146.35|10
1635834440000|2021-11-02 06:27:20|24268.56|24148.56|24272.24|24152.24|24272.24|24152.24|24268.56|24148.56|10
1635834450000|2021-11-02 06:27:30|24272.04|24152.04|24273.7|24153.7|24273.75|24153.75|24271.49|24151.49|10
1635834460000|2021-11-02 06:27:40|24273.47|24153.47|24272.71|24152.71|24273.63|24153.63|24272.36|24152.36|10
1635834470000|2021-11-02 06:27:50|24272.57|24152.57|24271.77|24151.77|24272.86|24152.86|24270.71|24150.71|10
1635834480000|2021-11-02 06:28:00|24272.2|24152.2|24265.4|24145.4|24272.2|24152.2|24265.4|24145.4|9
1635834490000|2021-11-02 06:28:10|24265.23|24145.23|24262.98|24142.98|24265.23|24145.23|24262.98|24142.98|10
1635834500000|2021-11-02 06:28:20|24262.7|24142.7|24257.8|24137.8|24262.7|24142.7|24257.8|24137.8|10
1635834510000|2021-11-02 06:28:30|24257.85|24137.85|24253.35|24133.35|24258.35|24138.35|24253.35|24133.35|9
1635834520000|2021-11-02 06:28:40|24253.5|24133.5|24249.02|24129.02|24253.5|24133.5|24249.02|24129.02|10
1635834530000|2021-11-02 06:28:50|24249.04|24129.04|24248.28|24128.28|24249.86|24129.86|24248.28|24128.28|10
1635834540000|2021-11-02 06:29:00|24248.47|24128.47|24249.07|24129.07|24249.08|24129.08|24248.44|24128.44|9
1635834550000|2021-11-02 06:29:10|24248.98|24128.98|24249.56|24129.56|24249.56|24129.56|24247.61|24127.61|9
1635834560000|2021-11-02 06:29:20|24248.66|24128.66|24251.48|24131.48|24251.48|24131.48|24248.66|24128.66|10
1635834570000|2021-11-02 06:29:30|24251.74|24131.74|24252.22|24132.22|24253.01|24133.01|24251.74|24131.74|9
1635834580000|2021-11-02 06:29:40|24252.21|24132.21|24252.84|24132.84|24252.97|24132.97|24252.1|24132.1|10
1635834590000|2021-11-02 06:29:50|24252.96|24132.96|24254.31|24134.31|24254.72|24134.72|24252.96|24132.96|9
1635834600000|2021-11-02 06:30:00|24254.46|24134.46|24254.44|24134.44|24255.75|24135.75|24254.18|24134.18|9
1635834610000|2021-11-02 06:30:10|24254|24134|24255.9|24135.9|24255.9|24135.9|24254|24134|8
1635834620000|2021-11-02 06:30:20|24256.33|24136.33|24256.25|24136.25|24256.63|24136.63|24255.32|24135.32|10
1635834630000|2021-11-02 06:30:30|24255.41|24135.41|24253.52|24133.52|24255.41|24135.41|24253.52|24133.52|10
1635834640000|2021-11-02 06:30:40|24253.25|24133.25|24253.87|24133.87|24254.77|24134.77|24253.25|24133.25|9
1635834650000|2021-11-02 06:30:50|24252.07|24132.07|24252.31|24132.31|24253.3|24133.3|24252.07|24132.07|10
1635834660000|2021-11-02 06:31:00|24252.89|24132.89|24249.12|24129.12|24252.89|24132.89|24248.71|24128.71|10
1635834670000|2021-11-02 06:31:10|24247.07|24127.07|24246.46|24126.46|24247.07|24127.07|24245.23|24125.23|10
1635834680000|2021-11-02 06:31:20|24246.59|24126.59|24246.07|24126.07|24246.59|24126.59|24244.62|24124.62|10
1635834690000|2021-11-02 06:31:30|24246.1|24126.1|24248.19|24128.19|24248.19|24128.19|24246.03|24126.03|10
1635834700000|2021-11-02 06:31:40|24248.05|24128.05|24246.93|24126.93|24249.04|24129.04|24246.93|24126.93|10
1635834710000|2021-11-02 06:31:50|24246.66|24126.66|24244.01|24124.01|24246.66|24126.66|24244.01|24124.01|10
1635834720000|2021-11-02 06:32:00|24243.51|24123.51|24242.52|24122.52|24244.23|24124.23|24242.27|24122.27|10
1635834730000|2021-11-02 06:32:10|24242.34|24122.34|24240.37|24120.37|24242.34|24122.34|24239.37|24119.37|10
1635834740000|2021-11-02 06:32:20|24240.34|24120.34|24240.22|24120.22|24240.34|24120.34|24239.71|24119.71|9
1635834750000|2021-11-02 06:32:30|24239.68|24119.68|24238.66|24118.66|24239.68|24119.68|24237.71|24117.71|10
1635834760000|2021-11-02 06:32:40|24238.57|24118.57|24237.8|24117.8|24239.17|24119.17|24237.43|24117.43|10
1635834770000|2021-11-02 06:32:50|24237.55|24117.55|24236.95|24116.95|24237.94|24117.94|24236.79|24116.79|10
1635834780000|2021-11-02 06:33:00|24236.94|24116.94|24237.27|24117.27|24237.44|24117.44|24236.61|24116.61|9
1635834790000|2021-11-02 06:33:10|24237.29|24117.29|24240.29|24120.29|24240.29|24120.29|24237.29|24117.29|9
1635834800000|2021-11-02 06:33:20|24240.43|24120.43|24241.82|24121.82|24242.76|24122.76|24240.43|24120.43|9
1635834810000|2021-11-02 06:33:30|24241.6|24121.6|24243.35|24123.35|24243.35|24123.35|24240.56|24120.56|10
1635834820000|2021-11-02 06:33:40|24242.61|24122.61|24243.04|24123.04|24243.85|24123.85|24242.61|24122.61|10
1635834830000|2021-11-02 06:33:50|24243.53|24123.53|24241.82|24121.82|24243.53|24123.53|24241.82|24121.82|10
1635834840000|2021-11-02 06:34:00|24241.7|24121.7|24242.56|24122.56|24243.18|24123.18|24241.32|24121.32|9
1635834850000|2021-11-02 06:34:10|24243.08|24123.08|24245.56|24125.56|24245.56|24125.56|24240.48|24120.48|10
1635834860000|2021-11-02 06:34:20|24246.66|24126.66|24261.54|24141.54|24261.56|24141.56|24246.66|24126.66|10
1635834870000|2021-11-02 06:34:30|24264.07|24144.07|24271.3|24151.3|24271.3|24151.3|24264.07|24144.07|10
1635834880000|2021-11-02 06:34:40|24272.22|24152.22|24279.04|24159.04|24279.04|24159.04|24272.22|24152.22|10
1635834890000|2021-11-02 06:34:50|24279.41|24159.41|24281.94|24161.94|24282.99|24162.99|24279.41|24159.41|10
1635834900000|2021-11-02 06:35:00|24283.01|24163.01|24288.9|24168.9|24288.9|24168.9|24283.01|24163.01|10
1635834910000|2021-11-02 06:35:10|24289.54|24169.54|24300.98|24180.98|24302.32|24182.32|24289.54|24169.54|10
1635834920000|2021-11-02 06:35:20|24301.24|24181.24|24301.5|24181.5|24302.03|24182.03|24300.08|24180.08|10
1635834930000|2021-11-02 06:35:30|24301.38|24181.38|24307.18|24187.18|24307.43|24187.43|24301.38|24181.38|10
1635834940000|2021-11-02 06:35:40|24307.49|24187.49|24305.72|24185.72|24307.49|24187.49|24305.6|24185.6|10
1635834950000|2021-11-02 06:35:50|24305.37|24185.37|24304.28|24184.28|24305.48|24185.48|24301.71|24181.71|10
1635834960000|2021-11-02 06:36:00|24302.85|24182.85|24310.64|24190.64|24310.64|24190.64|24301.18|24181.18|10
1635834970000|2021-11-02 06:36:10|24311.3|24191.3|24319.48|24199.48|24319.48|24199.48|24311.3|24191.3|10
1635834980000|2021-11-02 06:36:20|24319.92|24199.92|24320.25|24200.25|24323.48|24203.48|24319.92|24199.92|10
1635834990000|2021-11-02 06:36:30|24319.93|24199.93|24311.78|24191.78|24319.93|24199.93|24311.78|24191.78|10
1635835000000|2021-11-02 06:36:40|24313.02|24193.02|24308.55|24188.55|24313.02|24193.02|24308.55|24188.55|10
1635835010000|2021-11-02 06:36:50|24308.71|24188.71|24306.86|24186.86|24308.71|24188.71|24305.49|24185.49|10
1635835020000|2021-11-02 06:37:00|24306.49|24186.49|24306.94|24186.94|24306.94|24186.94|24305.7|24185.7|10
1635835030000|2021-11-02 06:37:10|24306.92|24186.92|24308|24188|24308.07|24188.07|24306.49|24186.49|10
1635835040000|2021-11-02 06:37:20|24308.38|24188.38|24310.14|24190.14|24311.4|24191.4|24308.38|24188.38|9
1635835050000|2021-11-02 06:37:30|24311.46|24191.46|24314.33|24194.33|24314.33|24194.33|24310.53|24190.53|10
1635835060000|2021-11-02 06:37:40|24314.51|24194.51|24320.87|24200.87|24320.87|24200.87|24313.57|24193.57|10
1635835070000|2021-11-02 06:37:50|24321.42|24201.42|24323.26|24203.26|24323.99|24203.99|24321.42|24201.42|9
1635835080000|2021-11-02 06:38:00|24324.17|24204.17|24329.63|24209.63|24329.63|24209.63|24323.68|24203.68|10
1635835090000|2021-11-02 06:38:10|24329.95|24209.95|24330.42|24210.42|24330.42|24210.42|24329.03|24209.03|10
1635835100000|2021-11-02 06:38:20|24330.63|24210.63|24332.14|24212.14|24332.87|24212.87|24329.84|24209.84|10
1635835110000|2021-11-02 06:38:30|24332.08|24212.08|24331.1|24211.1|24332.19|24212.19|24331.1|24211.1|9
1635835120000|2021-11-02 06:38:40|24331.02|24211.02|24329.98|24209.98|24331.15|24211.15|24329.9|24209.9|10
1635835130000|2021-11-02 06:38:50|24330.15|24210.15|24326.97|24206.97|24330.52|24210.52|24326.29|24206.29|10
1635835140000|2021-11-02 06:39:00|24326.06|24206.06|24323.04|24203.04|24326.06|24206.06|24323.04|24203.04|10
1635835150000|2021-11-02 06:39:10|24323.78|24203.78|24322.22|24202.22|24323.78|24203.78|24322.19|24202.19|10
1635835160000|2021-11-02 06:39:20|24321.38|24201.38|24319.47|24199.47|24321.38|24201.38|24319.22|24199.22|9
1635835170000|2021-11-02 06:39:30|24319.99|24199.99|24320.97|24200.97|24320.97|24200.97|24319.75|24199.75|9
1635835180000|2021-11-02 06:39:40|24320.41|24200.41|24320.54|24200.54|24320.54|24200.54|24317.69|24197.69|10
1635835190000|2021-11-02 06:39:50|24320.34|24200.34|24325.2|24205.2|24325.2|24205.2|24320.34|24200.34|10
1635835200000|2021-11-02 06:40:00|24326.04|24206.04|24325.44|24205.44|24326.96|24206.96|24325.44|24205.44|10
1635835210000|2021-11-02 06:40:10|24325.76|24205.76|24329.2|24209.2|24329.38|24209.38|24325.41|24205.41|10
1635835220000|2021-11-02 06:40:20|24329.27|24209.27|24328.24|24208.24|24330.15|24210.15|24328.24|24208.24|10
1635835230000|2021-11-02 06:40:30|24328.03|24208.03|24325.21|24205.21|24328.43|24208.43|24324.6|24204.6|10
1635835240000|2021-11-02 06:40:40|24325.09|24205.09|24322.77|24202.77|24325.76|24205.76|24322.77|24202.77|10
1635835250000|2021-11-02 06:40:50|24322.94|24202.94|24320.67|24200.67|24323.4|24203.4|24320.59|24200.59|10
1635835260000|2021-11-02 06:41:00|24320.59|24200.59|24319.57|24199.57|24321.67|24201.67|24319.57|24199.57|9
1635835270000|2021-11-02 06:41:10|24319.78|24199.78|24317.52|24197.52|24319.95|24199.95|24317.47|24197.47|10
1635835280000|2021-11-02 06:41:20|24318.01|24198.01|24319.42|24199.42|24319.98|24199.98|24316.35|24196.35|10
1635835290000|2021-11-02 06:41:30|24319.7|24199.7|24317.95|24197.95|24319.7|24199.7|24317.01|24197.01|10
1635835300000|2021-11-02 06:41:40|24317.94|24197.94|24318.86|24198.86|24318.95|24198.95|24317.71|24197.71|10
1635835310000|2021-11-02 06:41:50|24318.96|24198.96|24315.24|24195.24|24318.96|24198.96|24314.8|24194.8|10
1635835320000|2021-11-02 06:42:00|24315.05|24195.05|24312.44|24192.44|24315.05|24195.05|24312.44|24192.44|10
1635835330000|2021-11-02 06:42:10|24312.83|24192.83|24312.46|24192.46|24314.34|24194.34|24312.46|24192.46|10
1635835340000|2021-11-02 06:42:20|24312.33|24192.33|24311.4|24191.4|24313.12|24193.12|24311.4|24191.4|10
1635835350000|2021-11-02 06:42:30|24311.29|24191.29|24308.4|24188.4|24311.34|24191.34|24308.4|24188.4|10
1635835360000|2021-11-02 06:42:40|24307.71|24187.71|24305.45|24185.45|24307.91|24187.91|24305.28|24185.28|10
1635835370000|2021-11-02 06:42:50|24305.29|24185.29|24302.27|24182.27|24305.29|24185.29|24302.27|24182.27|9
1635835380000|2021-11-02 06:43:00|24302.14|24182.14|24296|24176|24302.17|24182.17|24296|24176|10
1635835390000|2021-11-02 06:43:10|24295.94|24175.94|24293.32|24173.32|24296.15|24176.15|24293.32|24173.32|10
1635835400000|2021-11-02 06:43:20|24292.64|24172.64|24292.34|24172.34|24292.84|24172.84|24292.34|24172.34|8
1635835410000|2021-11-02 06:43:30|24292.54|24172.54|24291.91|24171.91|24292.78|24172.78|24290.45|24170.45|10
1635835420000|2021-11-02 06:43:40|24291.86|24171.86|24292.27|24172.27|24292.56|24172.56|24291.64|24171.64|9
1635835430000|2021-11-02 06:43:50|24292.2|24172.2|24289.26|24169.26|24292.31|24172.31|24289.26|24169.26|10
1635835440000|2021-11-02 06:44:00|24290.32|24170.32|24284.43|24164.43|24290.32|24170.32|24284.43|24164.43|10
1635835450000|2021-11-02 06:44:10|24283.17|24163.17|24274.93|24154.93|24283.17|24163.17|24274.93|24154.93|10
1635835460000|2021-11-02 06:44:20|24275.38|24155.38|24272.8|24152.8|24275.38|24155.38|24272.8|24152.8|9
1635835470000|2021-11-02 06:44:30|24272.97|24152.97|24271.11|24151.11|24273.32|24153.32|24271.11|24151.11|10
1635835480000|2021-11-02 06:44:40|24267.84|24147.84|24270.41|24150.41|24270.41|24150.41|24267.84|24147.84|10
1635835490000|2021-11-02 06:44:50|24270.67|24150.67|24271.95|24151.95|24272.35|24152.35|24270.67|24150.67|10
1635835500000|2021-11-02 06:45:00|24271.76|24151.76|24273.81|24153.81|24273.81|24153.81|24271.76|24151.76|9
1635835510000|2021-11-02 06:45:10|24274.25|24154.25|24277.65|24157.65|24277.74|24157.74|24273.83|24153.83|10
1635835520000|2021-11-02 06:45:20|24277.47|24157.47|24283.2|24163.2|24283.2|24163.2|24277.47|24157.47|10
1635835530000|2021-11-02 06:45:30|24283.52|24163.52|24284.13|24164.13|24284.13|24164.13|24283.05|24163.05|10
1635835540000|2021-11-02 06:45:40|24284.86|24164.86|24286.5|24166.5|24286.5|24166.5|24284.86|24164.86|9
1635835550000|2021-11-02 06:45:50|24286.49|24166.49|24285.13|24165.13|24286.76|24166.76|24285.03|24165.03|10
1635835560000|2021-11-02 06:46:00|24285.49|24165.49|24284.05|24164.05|24285.52|24165.52|24283.93|24163.93|10
1635835570000|2021-11-02 06:46:10|24283.62|24163.62|24285.52|24165.52|24287.05|24167.05|24283.62|24163.62|10
1635835580000|2021-11-02 06:46:20|24285|24165|24281.38|24161.38|24285.08|24165.08|24281.38|24161.38|10
1635835590000|2021-11-02 06:46:30|24280.88|24160.88|24281.28|24161.28|24281.87|24161.87|24280.88|24160.88|8
1635835600000|2021-11-02 06:46:40|24281.19|24161.19|24281.74|24161.74|24281.74|24161.74|24280.26|24160.26|10
1635835610000|2021-11-02 06:46:50|24281.66|24161.66|24281.98|24161.98|24282.87|24162.87|24281.66|24161.66|9
1635835620000|2021-11-02 06:47:00|24282.33|24162.33|24281.86|24161.86|24282.56|24162.56|24281.7|24161.7|10
1635835630000|2021-11-02 06:47:10|24281.87|24161.87|24284.3|24164.3|24284.3|24164.3|24281.87|24161.87|10
1635835640000|2021-11-02 06:47:20|24284.86|24164.86|24285.83|24165.83|24287.19|24167.19|24284.86|24164.86|10
1635835650000|2021-11-02 06:47:30|24286.14|24166.14|24287.29|24167.29|24287.75|24167.75|24286.14|24166.14|10
1635835660000|2021-11-02 06:47:40|24287.35|24167.35|24286.26|24166.26|24287.35|24167.35|24286.26|24166.26|8
1635835670000|2021-11-02 06:47:50|24285.86|24165.86|24288.54|24168.54|24288.54|24168.54|24285.86|24165.86|10
1635835680000|2021-11-02 06:48:00|24289.01|24169.01|24290.79|24170.79|24290.79|24170.79|24289.01|24169.01|10
1635835690000|2021-11-02 06:48:10|24290.01|24170.01|24286.58|24166.58|24290.01|24170.01|24286.58|24166.58|9
1635835700000|2021-11-02 06:48:20|24287.23|24167.23|24283.81|24163.81|24287.23|24167.23|24283.81|24163.81|9
1635835710000|2021-11-02 06:48:30|24283.28|24163.28|24277.75|24157.75|24283.28|24163.28|24277.75|24157.75|10
1635835720000|2021-11-02 06:48:40|24278.15|24158.15|24274.25|24154.25|24278.15|24158.15|24274.25|24154.25|10
1635835730000|2021-11-02 06:48:50|24274.31|24154.31|24267.84|24147.84|24274.47|24154.47|24267.84|24147.84|10
1635835740000|2021-11-02 06:49:00|24267.67|24147.67|24267.33|24147.33|24268.44|24148.44|24266.7|24146.7|10
1635835750000|2021-11-02 06:49:10|24267.41|24147.41|24266.83|24146.83|24268.45|24148.45|24266.83|24146.83|10
1635835760000|2021-11-02 06:49:20|24266.84|24146.84|24265.52|24145.52|24266.85|24146.85|24265.52|24145.52|10
1635835770000|2021-11-02 06:49:30|24265.03|24145.03|24265.36|24145.36|24266.62|24146.62|24264.92|24144.92|10
1635835780000|2021-11-02 06:49:40|24265.38|24145.38|24264.99|24144.99|24266.13|24146.13|24264.88|24144.88|10
1635835790000|2021-11-02 06:49:50|24265.69|24145.69|24267.59|24147.59|24269.48|24149.48|24265.69|24145.69|10
1635835800000|2021-11-02 06:50:00|24267.42|24147.42|24265.09|24145.09|24267.42|24147.42|24264.8|24144.8|10
1635835810000|2021-11-02 06:50:10|24265.49|24145.49|24264.9|24144.9|24266.57|24146.57|24264.9|24144.9|10
1635835820000|2021-11-02 06:50:20|24264.96|24144.96|24266.79|24146.79|24266.79|24146.79|24264.55|24144.55|10
1635835830000|2021-11-02 06:50:30|24267.87|24147.87|24269.79|24149.79|24269.79|24149.79|24267.07|24147.07|10
1635835840000|2021-11-02 06:50:40|24270.14|24150.14|24271.59|24151.59|24271.74|24151.74|24270.14|24150.14|8
1635835850000|2021-11-02 06:50:50|24272.09|24152.09|24274.28|24154.28|24274.74|24154.74|24271.7|24151.7|10
1635835860000|2021-11-02 06:51:00|24273.77|24153.77|24272.92|24152.92|24275.17|24155.17|24272.92|24152.92|9
1635835870000|2021-11-02 06:51:10|24271.84|24151.84|24271.25|24151.25|24272.58|24152.58|24271.18|24151.18|10
1635835880000|2021-11-02 06:51:20|24270.75|24150.75|24271.37|24151.37|24272.11|24152.11|24270.26|24150.26|9
1635835890000|2021-11-02 06:51:30|24270.23|24150.23|24270.24|24150.24|24270.7|24150.7|24269.47|24149.47|10
1635835900000|2021-11-02 06:51:40|24270.43|24150.43|24273.61|24153.61|24273.61|24153.61|24269.69|24149.69|9
1635835910000|2021-11-02 06:51:50|24275.33|24155.33|24279.49|24159.49|24279.49|24159.49|24275.33|24155.33|10
1635835920000|2021-11-02 06:52:00|24280.89|24160.89|24283.13|24163.13|24283.13|24163.13|24280.63|24160.63|10
1635835930000|2021-11-02 06:52:10|24284.32|24164.32|24284.69|24164.69|24284.89|24164.89|24283.42|24163.42|10
1635835940000|2021-11-02 06:52:20|24284.36|24164.36|24286.1|24166.1|24286.15|24166.15|24284.36|24164.36|10
1635835950000|2021-11-02 06:52:30|24286.05|24166.05|24284.09|24164.09|24286.05|24166.05|24284.09|24164.09|10
1635835960000|2021-11-02 06:52:40|24284.53|24164.53|24284.5|24164.5|24284.75|24164.75|24282.22|24162.22|9
1635835970000|2021-11-02 06:52:50|24285.36|24165.36|24284.06|24164.06|24285.36|24165.36|24283.88|24163.88|10
1635835980000|2021-11-02 06:53:00|24285.22|24165.22|24283.14|24163.14|24285.22|24165.22|24283.14|24163.14|10
1635835990000|2021-11-02 06:53:10|24284.41|24164.41|24283.18|24163.18|24285.06|24165.06|24283.18|24163.18|8
1635836000000|2021-11-02 06:53:20|24283.14|24163.14|24283.53|24163.53|24283.55|24163.55|24282.44|24162.44|9
1635836010000|2021-11-02 06:53:30|24283.89|24163.89|24286.04|24166.04|24286.04|24166.04|24281.67|24161.67|9
1635836020000|2021-11-02 06:53:40|24286.83|24166.83|24292.4|24172.4|24292.4|24172.4|24286.83|24166.83|10
1635836030000|2021-11-02 06:53:50|24292.09|24172.09|24294.13|24174.13|24294.54|24174.54|24292.09|24172.09|10
1635836040000|2021-11-02 06:54:00|24294.81|24174.81|24296.8|24176.8|24297.26|24177.26|24293.58|24173.58|10
1635836050000|2021-11-02 06:54:10|24297.25|24177.25|24298.86|24178.86|24299.05|24179.05|24297.1|24177.1|10
1635836060000|2021-11-02 06:54:20|24297.92|24177.92|24298.16|24178.16|24298.81|24178.81|24297.92|24177.92|10
1635836070000|2021-11-02 06:54:30|24298.62|24178.62|24296.06|24176.06|24298.62|24178.62|24295.72|24175.72|10
1635836080000|2021-11-02 06:54:40|24296.97|24176.97|24296.74|24176.74|24297.64|24177.64|24296.74|24176.74|9
1635836090000|2021-11-02 06:54:50|24296.81|24176.81|24296.48|24176.48|24296.81|24176.81|24296.46|24176.46|8
1635836100000|2021-11-02 06:55:00|24296.26|24176.26|24296.7|24176.7|24296.7|24176.7|24296.26|24176.26|9
1635836110000|2021-11-02 06:55:10|24296.72|24176.72|24298.09|24178.09|24298.09|24178.09|24296.72|24176.72|9
1635836120000|2021-11-02 06:55:20|24298.03|24178.03|24295.84|24175.84|24298.03|24178.03|24295.84|24175.84|9
1635836130000|2021-11-02 06:55:30|24295.56|24175.56|24294.12|24174.12|24296.13|24176.13|24293.44|24173.44|10
1635836140000|2021-11-02 06:55:40|24293.97|24173.97|24294.17|24174.17|24294.17|24174.17|24292.91|24172.91|10
1635836150000|2021-11-02 06:55:50|24294.14|24174.14|24295.22|24175.22|24295.8|24175.8|24294.14|24174.14|9
1635836160000|2021-11-02 06:56:00|24294.89|24174.89|24295.97|24175.97|24296.23|24176.23|24294.46|24174.46|9
1635836170000|2021-11-02 06:56:10|24295.45|24175.45|24295.23|24175.23|24295.98|24175.98|24295.23|24175.23|8
1635836180000|2021-11-02 06:56:20|24295.13|24175.13|24295.77|24175.77|24296.68|24176.68|24295.13|24175.13|10
1635836190000|2021-11-02 06:56:30|24295.51|24175.51|24295.04|24175.04|24295.51|24175.51|24294.55|24174.55|10
1635836200000|2021-11-02 06:56:40|24295|24175|24295.66|24175.66|24296.14|24176.14|24295|24175|10
1635836210000|2021-11-02 06:56:50|24295.84|24175.84|24292.81|24172.81|24295.97|24175.97|24292.81|24172.81|10
1635836220000|2021-11-02 06:57:00|24291.32|24171.32|24290.65|24170.65|24291.52|24171.52|24290.47|24170.47|10
1635836230000|2021-11-02 06:57:10|24290.66|24170.66|24290.86|24170.86|24291.18|24171.18|24290.21|24170.21|7
1635836240000|2021-11-02 06:57:20|24290.23|24170.23|24293.18|24173.18|24293.23|24173.23|24290.23|24170.23|10
1635836250000|2021-11-02 06:57:30|24292.86|24172.86|24294.01|24174.01|24294.01|24174.01|24292.03|24172.03|10
1635836260000|2021-11-02 06:57:40|24292.99|24172.99|24295.26|24175.26|24295.26|24175.26|24292.76|24172.76|10
1635836270000|2021-11-02 06:57:50|24296.11|24176.11|24299.11|24179.11|24299.11|24179.11|24295.44|24175.44|10
1635836280000|2021-11-02 06:58:00|24299.49|24179.49|24302.71|24182.71|24302.71|24182.71|24299.36|24179.36|9
1635836290000|2021-11-02 06:58:10|24302.51|24182.51|24302.08|24182.08|24303.77|24183.77|24301.71|24181.71|10
1635836300000|2021-11-02 06:58:20|24302.63|24182.63|24305.56|24185.56|24305.56|24185.56|24302.63|24182.63|9
1635836310000|2021-11-02 06:58:30|24305.34|24185.34|24304.35|24184.35|24305.56|24185.56|24304.33|24184.33|10
1635836320000|2021-11-02 06:58:40|24304.2|24184.2|24304.95|24184.95|24305.88|24185.88|24303.95|24183.95|10
1635836330000|2021-11-02 06:58:50|24304.75|24184.75|24303.4|24183.4|24304.97|24184.97|24303.4|24183.4|10
1635836340000|2021-11-02 06:59:00|24303.81|24183.81|24303.08|24183.08|24303.81|24183.81|24302.89|24182.89|9
1635836350000|2021-11-02 06:59:10|24303.33|24183.33|24306.71|24186.71|24306.71|24186.71|24303.33|24183.33|10
1635836360000|2021-11-02 06:59:20|24308|24188|24307.33|24187.33|24309.17|24189.17|24307.33|24187.33|10
1635836370000|2021-11-02 06:59:30|24307.01|24187.01|24308.68|24188.68|24310.01|24190.01|24306.69|24186.69|10
1635836380000|2021-11-02 06:59:40|24308.67|24188.67|24308.9|24188.9|24309|24189|24308.51|24188.51|10
1635836390000|2021-11-02 06:59:50|24309|24189|24309.39|24189.39|24309.81|24189.81|24308.97|24188.97|9
1635836400000|2021-11-02 07:00:00|24309.6|24189.6|24313.72|24193.72|24313.72|24193.72|24309.14|24189.14|10
1635836410000|2021-11-02 07:00:10|24313.6|24193.6|24318.24|24198.24|24318.28|24198.28|24313.14|24193.14|10
1635836420000|2021-11-02 07:00:20|24317.2|24197.2|24310.99|24190.99|24317.2|24197.2|24310.99|24190.99|10
1635836430000|2021-11-02 07:00:30|24310.54|24190.54|24308.84|24188.84|24310.54|24190.54|24307.96|24187.96|10
1635836440000|2021-11-02 07:00:40|24309.16|24189.16|24310.17|24190.17|24310.31|24190.31|24309.16|24189.16|9
1635836450000|2021-11-02 07:00:50|24310.48|24190.48|24310.95|24190.95|24311|24191|24310.05|24190.05|9
1635836460000|2021-11-02 07:01:00|24310.1|24190.1|24310.19|24190.19|24310.56|24190.56|24310.1|24190.1|9
1635836470000|2021-11-02 07:01:10|24310.2|24190.2|24309.14|24189.14|24310.23|24190.23|24308.98|24188.98|10
1635836480000|2021-11-02 07:01:20|24309.08|24189.08|24309.68|24189.68|24309.68|24189.68|24308.92|24188.92|8
1635836490000|2021-11-02 07:01:30|24309.82|24189.82|24312.58|24192.58|24312.58|24192.58|24308.62|24188.62|10
1635836500000|2021-11-02 07:01:40|24311.87|24191.87|24312.45|24192.45|24313.09|24193.09|24311.87|24191.87|10
1635836510000|2021-11-02 07:01:50|24312.42|24192.42|24314.96|24194.96|24314.98|24194.98|24312.42|24192.42|8
1635836520000|2021-11-02 07:02:00|24315.85|24195.85|24319.32|24199.32|24319.32|24199.32|24315.85|24195.85|10
1635836530000|2021-11-02 07:02:10|24319.58|24199.58|24323.86|24203.86|24323.93|24203.93|24319.51|24199.51|10
1635836540000|2021-11-02 07:02:20|24324.08|24204.08|24326.53|24206.53|24326.91|24206.91|24324.08|24204.08|10
1635836550000|2021-11-02 07:02:30|24326.2|24206.2|24325.88|24205.88|24327.69|24207.69|24325.88|24205.88|10
1635836560000|2021-11-02 07:02:40|24325.99|24205.99|24324.93|24204.93|24326.04|24206.04|24324.87|24204.87|9
1635836570000|2021-11-02 07:02:50|24323.84|24203.84|24323.68|24203.68|24323.84|24203.84|24323.24|24203.24|10
1635836580000|2021-11-02 07:03:00|24324.85|24204.85|24322.92|24202.92|24324.85|24204.85|24322.92|24202.92|9
1635836590000|2021-11-02 07:03:10|24322.49|24202.49|24320.58|24200.58|24322.51|24202.51|24319.73|24199.73|10
1635836600000|2021-11-02 07:03:20|24320.71|24200.71|24319.28|24199.28|24320.74|24200.74|24319.28|24199.28|10
1635836610000|2021-11-02 07:03:30|24319.16|24199.16|24314.88|24194.88|24319.16|24199.16|24314.88|24194.88|10
1635836620000|2021-11-02 07:03:40|24313.92|24193.92|24311.87|24191.87|24313.92|24193.92|24311.84|24191.84|10
1635836630000|2021-11-02 07:03:50|24311.79|24191.79|24310.6|24190.6|24312.31|24192.31|24310.6|24190.6|9
1635836640000|2021-11-02 07:04:00|24310.22|24190.22|24307.77|24187.77|24310.72|24190.72|24307.77|24187.77|9
1635836650000|2021-11-02 07:04:10|24306.95|24186.95|24305.2|24185.2|24306.95|24186.95|24305.2|24185.2|10
1635836660000|2021-11-02 07:04:20|24305.16|24185.16|24304.71|24184.71|24305.59|24185.59|24304.48|24184.48|10
1635836670000|2021-11-02 07:04:30|24305.51|24185.51|24304.68|24184.68|24305.74|24185.74|24303.69|24183.69|10
1635836680000|2021-11-02 07:04:40|24304.48|24184.48|24300.76|24180.76|24304.48|24184.48|24300.24|24180.24|10
1635836690000|2021-11-02 07:04:50|24299.96|24179.96|24298.23|24178.23|24300|24180|24298.15|24178.15|10
1635836700000|2021-11-02 07:05:00|24298.29|24178.29|24297.31|24177.31|24298.29|24178.29|24296.06|24176.06|10
1635836710000|2021-11-02 07:05:10|24297.37|24177.37|24304.14|24184.14|24304.19|24184.19|24297.37|24177.37|10
1635836720000|2021-11-02 07:05:20|24304.12|24184.12|24305.49|24185.49|24305.63|24185.63|24303.27|24183.27|10
1635836730000|2021-11-02 07:05:30|24305.93|24185.93|24301.54|24181.54|24306.86|24186.86|24301.54|24181.54|10
1635836740000|2021-11-02 07:05:40|24301.61|24181.61|24296.11|24176.11|24301.61|24181.61|24296.11|24176.11|9
1635836750000|2021-11-02 07:05:50|24294.4|24174.4|24293.38|24173.38|24294.91|24174.91|24293.38|24173.38|10
1635836760000|2021-11-02 07:06:00|24292.47|24172.47|24292.29|24172.29|24293.14|24173.14|24290.93|24170.93|10
1635836770000|2021-11-02 07:06:10|24292.28|24172.28|24290.88|24170.88|24292.85|24172.85|24290.88|24170.88|10
1635836780000|2021-11-02 07:06:20|24291.42|24171.42|24292.83|24172.83|24293.03|24173.03|24291.42|24171.42|9
1635836790000|2021-11-02 07:06:30|24292.56|24172.56|24289.83|24169.83|24293.09|24173.09|24289.83|24169.83|10
1635836800000|2021-11-02 07:06:40|24290.05|24170.05|24291.35|24171.35|24291.71|24171.71|24290.05|24170.05|10
1635836810000|2021-11-02 07:06:50|24291.65|24171.65|24292.27|24172.27|24292.27|24172.27|24290.98|24170.98|10
1635836820000|2021-11-02 07:07:00|24292.57|24172.57|24295.43|24175.43|24295.79|24175.79|24292.57|24172.57|9
1635836830000|2021-11-02 07:07:10|24295.64|24175.64|24297.84|24177.84|24299.1|24179.1|24295.24|24175.24|10
1635836840000|2021-11-02 07:07:20|24297.78|24177.78|24303.44|24183.44|24303.44|24183.44|24297.72|24177.72|10
1635836850000|2021-11-02 07:07:30|24303.38|24183.38|24305.05|24185.05|24305.05|24185.05|24302.97|24182.97|10
1635836860000|2021-11-02 07:07:40|24304.28|24184.28|24303.37|24183.37|24305.65|24185.65|24301.01|24181.01|10
1635836870000|2021-11-02 07:07:50|24303.56|24183.56|24303.9|24183.9|24304.61|24184.61|24303.56|24183.56|9
1635836880000|2021-11-02 07:08:00|24304.25|24184.25|24302.75|24182.75|24304.25|24184.25|24302.75|24182.75|9
1635836890000|2021-11-02 07:08:10|24302.57|24182.57|24300.5|24180.5|24302.57|24182.57|24300.35|24180.35|9
1635836900000|2021-11-02 07:08:20|24300.01|24180.01|24298.67|24178.67|24300.13|24180.13|24297.54|24177.54|9
1635836910000|2021-11-02 07:08:30|24297.88|24177.88|24293.61|24173.61|24298.18|24178.18|24293.61|24173.61|10
1635836920000|2021-11-02 07:08:40|24292.68|24172.68|24291.24|24171.24|24292.92|24172.92|24291.24|24171.24|10
1635836930000|2021-11-02 07:08:50|24291.61|24171.61|24291.54|24171.54|24292.1|24172.1|24290.37|24170.37|10
1635836940000|2021-11-02 07:09:00|24292.49|24172.49|24293.13|24173.13|24293.27|24173.27|24291.98|24171.98|10
1635836950000|2021-11-02 07:09:10|24293.11|24173.11|24291.43|24171.43|24293.24|24173.24|24290.9|24170.9|10
1635836960000|2021-11-02 07:09:20|24290.41|24170.41|24292.42|24172.42|24292.68|24172.68|24289.97|24169.97|10
1635836970000|2021-11-02 07:09:30|24291.98|24171.98|24290.39|24170.39|24292.01|24172.01|24290.3|24170.3|10
1635836980000|2021-11-02 07:09:40|24290.37|24170.37|24288.31|24168.31|24290.69|24170.69|24288.31|24168.31|10
1635836990000|2021-11-02 07:09:50|24287.95|24167.95|24281.93|24161.93|24287.95|24167.95|24281.93|24161.93|10
1635837000000|2021-11-02 07:10:00|24280.33|24160.33|24273.71|24153.71|24280.33|24160.33|24273.71|24153.71|10
1635837010000|2021-11-02 07:10:10|24271.86|24151.86|24267.59|24147.59|24271.86|24151.86|24267.59|24147.59|10
1635837020000|2021-11-02 07:10:20|24266.58|24146.58|24258.96|24138.96|24267.46|24147.46|24258.73|24138.73|10
1635837030000|2021-11-02 07:10:30|24258.44|24138.44|24255.79|24135.79|24258.44|24138.44|24255.22|24135.22|10
1635837040000|2021-11-02 07:10:40|24254.86|24134.86|24244.55|24124.55|24254.86|24134.86|24244.55|24124.55|10
1635837050000|2021-11-02 07:10:50|24243.97|24123.97|24247.44|24127.44|24248.4|24128.4|24243.97|24123.97|10
1635837060000|2021-11-02 07:11:00|24247.11|24127.11|24245.33|24125.33|24247.11|24127.11|24244.59|24124.59|10
1635837070000|2021-11-02 07:11:10|24244.76|24124.76|24244.9|24124.9|24245.54|24125.54|24244.36|24124.36|10
1635837080000|2021-11-02 07:11:20|24244.84|24124.84|24244.62|24124.62|24245.18|24125.18|24244.23|24124.23|9
1635837090000|2021-11-02 07:11:30|24244.99|24124.99|24246.24|24126.24|24247.54|24127.54|24244.93|24124.93|9
1635837100000|2021-11-02 07:11:40|24245.61|24125.61|24245.16|24125.16|24245.67|24125.67|24245.14|24125.14|8
1635837110000|2021-11-02 07:11:50|24245.45|24125.45|24244.21|24124.21|24245.9|24125.9|24244.1|24124.1|10
1635837120000|2021-11-02 07:12:00|24244.63|24124.63|24241.84|24121.84|24244.63|24124.63|24241.07|24121.07|10
1635837130000|2021-11-02 07:12:10|24241.91|24121.91|24236.3|24116.3|24241.91|24121.91|24236.3|24116.3|10
1635837140000|2021-11-02 07:12:20|24236.71|24116.71|24233.58|24113.58|24238.46|24118.46|24233.58|24113.58|9
1635837150000|2021-11-02 07:12:30|24233.4|24113.4|24232.6|24112.6|24233.93|24113.93|24232.6|24112.6|10
1635837160000|2021-11-02 07:12:40|24231.7|24111.7|24233.72|24113.72|24233.96|24113.96|24231.7|24111.7|8
1635837170000|2021-11-02 07:12:50|24234.77|24114.77|24234.78|24114.78|24234.91|24114.91|24234.34|24114.34|10
1635837180000|2021-11-02 07:13:00|24234.75|24114.75|24234.97|24114.97|24234.97|24114.97|24234.53|24114.53|9
1635837190000|2021-11-02 07:13:10|24233.37|24113.37|24234.44|24114.44|24235.25|24115.25|24233.37|24113.37|10
1635837200000|2021-11-02 07:13:20|24234.45|24114.45|24233.85|24113.85|24234.45|24114.45|24233.65|24113.65|10
1635837210000|2021-11-02 07:13:30|24235.06|24115.06|24234.75|24114.75|24235.52|24115.52|24233.9|24113.9|9
1635837220000|2021-11-02 07:13:40|24235.31|24115.31|24235.11|24115.11|24235.31|24115.31|24234.16|24114.16|10
1635837230000|2021-11-02 07:13:50|24234.89|24114.89|24235.39|24115.39|24235.53|24115.53|24234.1|24114.1|9
1635837240000|2021-11-02 07:14:00|24234.7|24114.7|24234.4|24114.4|24234.7|24114.7|24233.59|24113.59|10
1635837250000|2021-11-02 07:14:10|24234.59|24114.59|24233.75|24113.75|24235.25|24115.25|24233.75|24113.75|9
1635837260000|2021-11-02 07:14:20|24233.72|24113.72|24233.39|24113.39|24234.33|24114.33|24233.29|24113.29|10
1635837270000|2021-11-02 07:14:30|24233.42|24113.42|24233.68|24113.68|24234.39|24114.39|24233.19|24113.19|6
1635837280000|2021-11-02 07:14:40|24234.51|24114.51|24235.61|24115.61|24235.61|24115.61|24234.22|24114.22|7
1635837290000|2021-11-02 07:14:50|24234.77|24114.77|24235.88|24115.88|24236.81|24116.81|24234.77|24114.77|8
1635837300000|2021-11-02 07:15:00|24236.08|24116.08|24242.21|24122.21|24242.21|24122.21|24236.08|24116.08|9
1635837310000|2021-11-02 07:15:10|24242.53|24122.53|24251.73|24131.73|24251.73|24131.73|24242.53|24122.53|9
1635837320000|2021-11-02 07:15:20|24253.61|24133.61|24256.04|24136.04|24256.27|24136.27|24253.61|24133.61|9
1635837330000|2021-11-02 07:15:30|24256.27|24136.27|24258.41|24138.41|24258.41|24138.41|24256.27|24136.27|10
1635837340000|2021-11-02 07:15:40|24258.72|24138.72|24262.65|24142.65|24262.65|24142.65|24258.72|24138.72|10
1635837350000|2021-11-02 07:15:50|24260.54|24140.54|24258.84|24138.84|24260.79|24140.79|24258.84|24138.84|10
1635837360000|2021-11-02 07:16:00|24258.96|24138.96|24258.06|24138.06|24259.89|24139.89|24257.97|24137.97|10
1635837370000|2021-11-02 07:16:10|24257.87|24137.87|24258.42|24138.42|24258.7|24138.7|24257.28|24137.28|10
1635837380000|2021-11-02 07:16:20|24258.28|24138.28|24259.59|24139.59|24260.18|24140.18|24258.28|24138.28|9
1635837390000|2021-11-02 07:16:30|24260.04|24140.04|24260.17|24140.17|24260.38|24140.38|24260.04|24140.04|8
1635837400000|2021-11-02 07:16:40|24260.2|24140.2|24258.04|24138.04|24260.2|24140.2|24257.86|24137.86|10
1635837410000|2021-11-02 07:16:50|24257.72|24137.72|24255.2|24135.2|24257.72|24137.72|24255.2|24135.2|10
1635837420000|2021-11-02 07:17:00|24255.83|24135.83|24253.32|24133.32|24255.83|24135.83|24253.32|24133.32|10
1635837430000|2021-11-02 07:17:10|24253.13|24133.13|24253.6|24133.6|24253.66|24133.66|24253.08|24133.08|10
1635837440000|2021-11-02 07:17:20|24253|24133|24255.4|24135.4|24255.4|24135.4|24253|24133|8
1635837450000|2021-11-02 07:17:30|24255.48|24135.48|24258.92|24138.92|24258.92|24138.92|24254.83|24134.83|9
1635837460000|2021-11-02 07:17:40|24259.1|24139.1|24259.97|24139.97|24260.48|24140.48|24259.1|24139.1|9
1635837470000|2021-11-02 07:17:50|24259.83|24139.83|24260.12|24140.12|24261.43|24141.43|24259.83|24139.83|10
1635837480000|2021-11-02 07:18:00|24259.85|24139.85|24259.7|24139.7|24259.85|24139.85|24258.89|24138.89|8
1635837490000|2021-11-02 07:18:10|24258.56|24138.56|24258.19|24138.19|24259.6|24139.6|24257.77|24137.77|9
1635837500000|2021-11-02 07:18:20|24257.55|24137.55|24257.37|24137.37|24258.25|24138.25|24257.37|24137.37|8
1635837510000|2021-11-02 07:18:30|24256.19|24136.19|24257.69|24137.69|24257.69|24137.69|24256.19|24136.19|9
1635837520000|2021-11-02 07:18:40|24257.34|24137.34|24258.79|24138.79|24258.79|24138.79|24257.24|24137.24|8
1635837530000|2021-11-02 07:18:50|24258.43|24138.43|24257.46|24137.46|24259.15|24139.15|24257.46|24137.46|10
1635837540000|2021-11-02 07:19:00|24256.73|24136.73|24257.18|24137.18|24257.48|24137.48|24256.73|24136.73|9
1635837550000|2021-11-02 07:19:10|24257.2|24137.2|24256.55|24136.55|24257.2|24137.2|24255.42|24135.42|9
1635837560000|2021-11-02 07:19:20|24256.39|24136.39|24256.66|24136.66|24256.75|24136.75|24256|24136|8
1635837570000|2021-11-02 07:19:30|24256.36|24136.36|24263.79|24143.79|24263.79|24143.79|24255.86|24135.86|10
1635837580000|2021-11-02 07:19:40|24264.11|24144.11|24265.44|24145.44|24267.54|24147.54|24264.11|24144.11|10
1635837590000|2021-11-02 07:19:50|24266.41|24146.41|24265.76|24145.76|24268.11|24148.11|24265.76|24145.76|10
1635837600000|2021-11-02 07:20:00|24266.66|24146.66|24265.86|24145.86|24267.67|24147.67|24265.86|24145.86|10
1635837610000|2021-11-02 07:20:10|24265.82|24145.82|24261.9|24141.9|24266.19|24146.19|24261.9|24141.9|9
1635837620000|2021-11-02 07:20:20|24261.68|24141.68|24262.22|24142.22|24263.16|24143.16|24261.68|24141.68|9
1635837630000|2021-11-02 07:20:30|24262.21|24142.21|24258.51|24138.51|24262.21|24142.21|24258.51|24138.51|10
1635837640000|2021-11-02 07:20:40|24258.07|24138.07|24256.11|24136.11|24258.07|24138.07|24255.93|24135.93|10
1635837650000|2021-11-02 07:20:50|24255.55|24135.55|24254.28|24134.28|24255.55|24135.55|24252.9|24132.9|10
1635837660000|2021-11-02 07:21:00|24253.23|24133.23|24246.98|24126.98|24253.23|24133.23|24246.98|24126.98|10
1635837670000|2021-11-02 07:21:10|24245.77|24125.77|24244.8|24124.8|24246.72|24126.72|24244.8|24124.8|10
1635837680000|2021-11-02 07:21:20|24245.51|24125.51|24247.38|24127.38|24247.38|24127.38|24245.28|24125.28|10
1635837690000|2021-11-02 07:21:30|24247.47|24127.47|24246.16|24126.16|24247.48|24127.48|24246.16|24126.16|9
1635837700000|2021-11-02 07:21:40|24246.29|24126.29|24245.52|24125.52|24246.98|24126.98|24245.12|24125.12|10
1635837710000|2021-11-02 07:21:50|24245.8|24125.8|24243.71|24123.71|24245.8|24125.8|24243.54|24123.54|10
1635837720000|2021-11-02 07:22:00|24244.02|24124.02|24245.89|24125.89|24245.89|24125.89|24244.02|24124.02|10
1635837730000|2021-11-02 07:22:10|24246.39|24126.39|24249.72|24129.72|24249.72|24129.72|24246.39|24126.39|9
1635837740000|2021-11-02 07:22:20|24249.38|24129.38|24247.63|24127.63|24249.66|24129.66|24246.84|24126.84|10
1635837750000|2021-11-02 07:22:30|24249.81|24129.81|24250.19|24130.19|24250.91|24130.91|24249.42|24129.42|10
1635837760000|2021-11-02 07:22:40|24250.46|24130.46|24249.85|24129.85|24250.63|24130.63|24248.84|24128.84|8
1635837770000|2021-11-02 07:22:50|24249.42|24129.42|24247.43|24127.43|24249.42|24129.42|24247.43|24127.43|9
1635837780000|2021-11-02 07:23:00|24247.45|24127.45|24243.19|24123.19|24247.45|24127.45|24243.19|24123.19|9
1635837790000|2021-11-02 07:23:10|24242.96|24122.96|24242.73|24122.73|24243.37|24123.37|24242.16|24122.16|9
1635837800000|2021-11-02 07:23:20|24242.87|24122.87|24242.94|24122.94|24243.07|24123.07|24242.72|24122.72|7
1635837810000|2021-11-02 07:23:30|24242.99|24122.99|24244.59|24124.59|24244.59|24124.59|24242.99|24122.99|10
1635837820000|2021-11-02 07:23:40|24243.52|24123.52|24241.39|24121.39|24243.59|24123.59|24240.62|24120.62|9
1635837830000|2021-11-02 07:23:50|24241.31|24121.31|24240.33|24120.33|24241.79|24121.79|24240.33|24120.33|10
1635837840000|2021-11-02 07:24:00|24239.32|24119.32|24239.62|24119.62|24240.25|24120.25|24239.32|24119.32|10
1635837850000|2021-11-02 07:24:10|24239.51|24119.51|24240.45|24120.45|24240.45|24120.45|24239.51|24119.51|10
1635837860000|2021-11-02 07:24:20|24240.66|24120.66|24241.24|24121.24|24241.24|24121.24|24240.34|24120.34|10
1635837870000|2021-11-02 07:24:30|24241.56|24121.56|24240.66|24120.66|24241.56|24121.56|24240.52|24120.52|9
1635837880000|2021-11-02 07:24:40|24240.57|24120.57|24234.51|24114.51|24240.6|24120.6|24234.51|24114.51|10
1635837890000|2021-11-02 07:24:50|24234.1|24114.1|24234.13|24114.13|24234.13|24114.13|24233.48|24113.48|9
1635837900000|2021-11-02 07:25:00|24235.25|24115.25|24236.5|24116.5|24237.06|24117.06|24234.94|24114.94|9
1635837910000|2021-11-02 07:25:10|24236.62|24116.62|24235.94|24115.94|24237.45|24117.45|24235.57|24115.57|10
1635837920000|2021-11-02 07:25:20|24235.49|24115.49|24234.3|24114.3|24236.03|24116.03|24234.18|24114.18|9
1635837930000|2021-11-02 07:25:30|24234.05|24114.05|24234.35|24114.35|24235.09|24115.09|24233.64|24113.64|8
1635837940000|2021-11-02 07:25:40|24233.96|24113.96|24235.27|24115.27|24235.46|24115.46|24233.84|24113.84|10
1635837950000|2021-11-02 07:25:50|24234.46|24114.46|24232.99|24112.99|24234.46|24114.46|24232.99|24112.99|10
1635837960000|2021-11-02 07:26:00|24233.26|24113.26|24233.67|24113.67|24233.94|24113.94|24233.26|24113.26|9
1635837970000|2021-11-02 07:26:10|24233.33|24113.33|24233.8|24113.8|24234.5|24114.5|24232.8|24112.8|9
1635837980000|2021-11-02 07:26:20|24233.66|24113.66|24233.34|24113.34|24233.95|24113.95|24233.23|24113.23|10
1635837990000|2021-11-02 07:26:30|24233.59|24113.59|24233.46|24113.46|24233.79|24113.79|24233.35|24113.35|8
1635838000000|2021-11-02 07:26:40|24234.15|24114.15|24233.1|24113.1|24234.17|24114.17|24233.05|24113.05|9
1635838010000|2021-11-02 07:26:50|24233|24113|24234.04|24114.04|24234.04|24114.04|24232.81|24112.81|10
1635838020000|2021-11-02 07:27:00|24232.86|24112.86|24230.73|24110.73|24232.86|24112.86|24230.53|24110.53|10
1635838030000|2021-11-02 07:27:10|24230.46|24110.46|24228.02|24108.02|24231.24|24111.24|24227.61|24107.61|10
1635838040000|2021-11-02 07:27:20|24228.35|24108.35|24228.26|24108.26|24229.16|24109.16|24228.26|24108.26|10
1635838050000|2021-11-02 07:27:30|24227.83|24107.83|24228.56|24108.56|24229.26|24109.26|24227.83|24107.83|10
1635838060000|2021-11-02 07:27:40|24228.47|24108.47|24227.96|24107.96|24228.84|24108.84|24226.88|24106.88|10
1635838070000|2021-11-02 07:27:50|24227.7|24107.7|24228.48|24108.48|24228.84|24108.84|24227.7|24107.7|10
1635838080000|2021-11-02 07:28:00|24227.85|24107.85|24226.26|24106.26|24227.85|24107.85|24226.26|24106.26|10
1635838090000|2021-11-02 07:28:10|24226.2|24106.2|24225.79|24105.79|24226.2|24106.2|24225.66|24105.66|10
1635838100000|2021-11-02 07:28:20|24225.03|24105.03|24223.96|24103.96|24225.13|24105.13|24223.73|24103.73|10
1635838110000|2021-11-02 07:28:30|24223.07|24103.07|24223.19|24103.19|24224.19|24104.19|24223.07|24103.07|10
1635838120000|2021-11-02 07:28:40|24223.18|24103.18|24222.99|24102.99|24223.18|24103.18|24222.34|24102.34|10
1635838130000|2021-11-02 07:28:50|24223.13|24103.13|24222.44|24102.44|24223.2|24103.2|24222.43|24102.43|10
1635838140000|2021-11-02 07:29:00|24222.11|24102.11|24221.47|24101.47|24222.3|24102.3|24221.47|24101.47|8
1635838150000|2021-11-02 07:29:10|24221.5|24101.5|24223.36|24103.36|24223.76|24103.76|24221.5|24101.5|10
1635838160000|2021-11-02 07:29:20|24223.27|24103.27|24222.28|24102.28|24223.27|24103.27|24222|24102|10
1635838170000|2021-11-02 07:29:30|24222.33|24102.33|24220.06|24100.06|24222.33|24102.33|24219.97|24099.97|10
1635838180000|2021-11-02 07:29:40|24219.86|24099.86|24221.43|24101.43|24221.43|24101.43|24218.95|24098.95|10
1635838190000|2021-11-02 07:29:50|24221.47|24101.47|24221.41|24101.41|24221.84|24101.84|24221.12|24101.12|9
1635838200000|2021-11-02 07:30:00|24221.38|24101.38|24221.64|24101.64|24222.4|24102.4|24220.91|24100.91|10
1635838210000|2021-11-02 07:30:10|24221.48|24101.48|24221.54|24101.54|24223.27|24103.27|24221.48|24101.48|10
1635838220000|2021-11-02 07:30:20|24221.15|24101.15|24218.47|24098.47|24221.15|24101.15|24218.47|24098.47|9
1635838230000|2021-11-02 07:30:30|24218.92|24098.92|24218.95|24098.95|24219.2|24099.2|24218.92|24098.92|9
1635838240000|2021-11-02 07:30:40|24218.74|24098.74|24217.29|24097.29|24219.59|24099.59|24217.18|24097.18|9
1635838250000|2021-11-02 07:30:50|24217.26|24097.26|24212.54|24092.54|24217.36|24097.36|24212.54|24092.54|9
1635838260000|2021-11-02 07:31:00|24212.29|24092.29|24212.03|24092.03|24212.29|24092.29|24211.02|24091.02|10
1635838270000|2021-11-02 07:31:10|24212.06|24092.06|24214.33|24094.33|24214.33|24094.33|24211.99|24091.99|10
1635838280000|2021-11-02 07:31:20|24214.79|24094.79|24214.86|24094.86|24215.53|24095.53|24214.63|24094.63|9
1635838290000|2021-11-02 07:31:30|24214.93|24094.93|24216.7|24096.7|24216.94|24096.94|24214.93|24094.93|9
1635838300000|2021-11-02 07:31:40|24216.67|24096.67|24216.29|24096.29|24216.87|24096.87|24216.06|24096.06|8
1635838310000|2021-11-02 07:31:50|24216.25|24096.25|24215.73|24095.73|24216.3|24096.3|24215.51|24095.51|9
1635838320000|2021-11-02 07:32:00|24215.11|24095.11|24218.38|24098.38|24218.39|24098.39|24215.11|24095.11|10
1635838330000|2021-11-02 07:32:10|24218.72|24098.72|24218.69|24098.69|24219.18|24099.18|24218.64|24098.64|10
1635838340000|2021-11-02 07:32:20|24218.62|24098.62|24219.03|24099.03|24219.13|24099.13|24218.54|24098.54|9
1635838350000|2021-11-02 07:32:30|24219.13|24099.13|24221.94|24101.94|24222.55|24102.55|24219.13|24099.13|10
1635838360000|2021-11-02 07:32:40|24221.26|24101.26|24218.89|24098.89|24221.76|24101.76|24218.75|24098.75|9
1635838370000|2021-11-02 07:32:50|24218.79|24098.79|24222.85|24102.85|24222.85|24102.85|24218.79|24098.79|8
1635838380000|2021-11-02 07:33:00|24222.61|24102.61|24223.91|24103.91|24223.99|24103.99|24222.57|24102.57|10
1635838390000|2021-11-02 07:33:10|24223.67|24103.67|24225.34|24105.34|24227.21|24107.21|24223.05|24103.05|10
1635838400000|2021-11-02 07:33:20|24224.84|24104.84|24220.47|24100.47|24224.84|24104.84|24220.47|24100.47|10
1635838410000|2021-11-02 07:33:30|24220.86|24100.86|24213.45|24093.45|24220.86|24100.86|24213.45|24093.45|10
1635838420000|2021-11-02 07:33:40|24213.49|24093.49|24211.85|24091.85|24214.61|24094.61|24211.49|24091.49|10
1635838430000|2021-11-02 07:33:50|24211.93|24091.93|24211.32|24091.32|24212.4|24092.4|24211.1|24091.1|10
1635838440000|2021-11-02 07:34:00|24211.75|24091.75|24212.03|24092.03|24212.31|24092.31|24211.7|24091.7|9
1635838450000|2021-11-02 07:34:10|24211.98|24091.98|24212.45|24092.45|24212.45|24092.45|24211.66|24091.66|10
1635838460000|2021-11-02 07:34:20|24212.34|24092.34|24211.4|24091.4|24212.67|24092.67|24211.4|24091.4|10
1635838470000|2021-11-02 07:34:30|24211.47|24091.47|24212.39|24092.39|24212.97|24092.97|24211.47|24091.47|7
1635838480000|2021-11-02 07:34:40|24212.93|24092.93|24213.8|24093.8|24214.12|24094.12|24212.93|24092.93|9
1635838490000|2021-11-02 07:34:50|24212.86|24092.86|24210.5|24090.5|24212.86|24092.86|24210.5|24090.5|9
1635838500000|2021-11-02 07:35:00|24210.51|24090.51|24210.88|24090.88|24211.06|24091.06|24210.31|24090.31|9
1635838510000|2021-11-02 07:35:10|24210.9|24090.9|24211.69|24091.69|24211.71|24091.71|24210.9|24090.9|10
1635838520000|2021-11-02 07:35:20|24212.28|24092.28|24213.24|24093.24|24214.07|24094.07|24212.01|24092.01|10
1635838530000|2021-11-02 07:35:30|24213.14|24093.14|24216.95|24096.95|24216.95|24096.95|24213.14|24093.14|10
1635838540000|2021-11-02 07:35:40|24218.15|24098.15|24221.44|24101.44|24221.44|24101.44|24218.15|24098.15|9
1635838550000|2021-11-02 07:35:50|24221.25|24101.25|24222.59|24102.59|24223.15|24103.15|24221.25|24101.25|10
1635838560000|2021-11-02 07:36:00|24223.25|24103.25|24224.16|24104.16|24224.16|24104.16|24223.01|24103.01|9
1635838570000|2021-11-02 07:36:10|24224.17|24104.17|24222.07|24102.07|24224.17|24104.17|24222.07|24102.07|10
1635838580000|2021-11-02 07:36:20|24223.19|24103.19|24224.17|24104.17|24224.17|24104.17|24222.46|24102.46|10
1635838590000|2021-11-02 07:36:30|24224.9|24104.9|24224.95|24104.95|24224.95|24104.95|24223.44|24103.44|10
1635838600000|2021-11-02 07:36:40|24224.86|24104.86|24223.41|24103.41|24224.86|24104.86|24223.33|24103.33|9
1635838610000|2021-11-02 07:36:50|24225.56|24105.56|24231.72|24111.72|24231.77|24111.77|24225.56|24105.56|10
1635838620000|2021-11-02 07:37:00|24231.68|24111.68|24223.74|24103.74|24231.77|24111.77|24223.74|24103.74|10
1635838630000|2021-11-02 07:37:10|24222.17|24102.17|24215.71|24095.71|24222.17|24102.17|24215.71|24095.71|10
1635838640000|2021-11-02 07:37:20|24215.37|24095.37|24212.36|24092.36|24216.32|24096.32|24212.36|24092.36|10
1635838650000|2021-11-02 07:37:30|24212.16|24092.16|24211.79|24091.79|24212.16|24092.16|24210.37|24090.37|9
1635838660000|2021-11-02 07:37:40|24211.83|24091.83|24210.25|24090.25|24211.83|24091.83|24210.09|24090.09|9
1635838670000|2021-11-02 07:37:50|24209.79|24089.79|24208.5|24088.5|24210.07|24090.07|24208.09|24088.09|10
1635838680000|2021-11-02 07:38:00|24208.19|24088.19|24206.42|24086.42|24208.27|24088.27|24206.42|24086.42|9
1635838690000|2021-11-02 07:38:10|24206.41|24086.41|24207.32|24087.32|24208.11|24088.11|24206.41|24086.41|10
1635838700000|2021-11-02 07:38:20|24206.89|24086.89|24204.48|24084.48|24206.89|24086.89|24204.48|24084.48|10
1635838710000|2021-11-02 07:38:30|24204.2|24084.2|24204.76|24084.76|24204.76|24084.76|24203.17|24083.17|9
1635838720000|2021-11-02 07:38:40|24204.04|24084.04|24204.64|24084.64|24206.15|24086.15|24204.04|24084.04|10
1635838730000|2021-11-02 07:38:50|24204.34|24084.34|24204.8|24084.8|24204.8|24084.8|24203.8|24083.8|9
1635838740000|2021-11-02 07:39:00|24204.23|24084.23|24204.48|24084.48|24204.79|24084.79|24203.99|24083.99|10
1635838750000|2021-11-02 07:39:10|24203.85|24083.85|24211.34|24091.34|24211.34|24091.34|24203.66|24083.66|10
1635838760000|2021-11-02 07:39:20|24213.91|24093.91|24215.95|24095.95|24215.95|24095.95|24213.63|24093.63|9
1635838770000|2021-11-02 07:39:30|24216.59|24096.59|24218.55|24098.55|24218.55|24098.55|24216.35|24096.35|9
1635838780000|2021-11-02 07:39:40|24218.49|24098.49|24217.96|24097.96|24219.38|24099.38|24217.95|24097.95|10
1635838790000|2021-11-02 07:39:50|24217.92|24097.92|24216.19|24096.19|24217.92|24097.92|24216.08|24096.08|10
1635838800000|2021-11-02 07:40:00|24215.53|24095.53|24214.89|24094.89|24215.85|24095.85|24213.8|24093.8|10
1635838810000|2021-11-02 07:40:10|24215.1|24095.1|24215.86|24095.86|24216.78|24096.78|24214.72|24094.72|10
1635838820000|2021-11-02 07:40:20|24216.07|24096.07|24216.52|24096.52|24216.92|24096.92|24215.77|24095.77|10
1635838830000|2021-11-02 07:40:30|24216.45|24096.45|24217.77|24097.77|24217.77|24097.77|24216.45|24096.45|10
1635838840000|2021-11-02 07:40:40|24217.63|24097.63|24213.57|24093.57|24217.63|24097.63|24213.56|24093.56|9
1635838850000|2021-11-02 07:40:50|24213.63|24093.63|24212.84|24092.84|24213.85|24093.85|24212.84|24092.84|8
1635838860000|2021-11-02 07:41:00|24212.83|24092.83|24215.44|24095.44|24215.44|24095.44|24212.83|24092.83|10
1635838870000|2021-11-02 07:41:10|24214.82|24094.82|24216.8|24096.8|24217.82|24097.82|24214.17|24094.17|10
1635838880000|2021-11-02 07:41:20|24217.05|24097.05|24215.44|24095.44|24218.49|24098.49|24215.14|24095.14|10
1635838890000|2021-11-02 07:41:30|24214.85|24094.85|24217.06|24097.06|24217.06|24097.06|24213.87|24093.87|10
1635838900000|2021-11-02 07:41:40|24218.57|24098.57|24218.58|24098.58|24218.92|24098.92|24217.96|24097.96|9
1635838910000|2021-11-02 07:41:50|24217.91|24097.91|24221.68|24101.68|24222.35|24102.35|24217.91|24097.91|10
1635838920000|2021-11-02 07:42:00|24221.5|24101.5|24221.66|24101.66|24222.5|24102.5|24220.75|24100.75|10
1635838930000|2021-11-02 07:42:10|24222.13|24102.13|24222.86|24102.86|24222.86|24102.86|24220.91|24100.91|10
1635838940000|2021-11-02 07:42:20|24223.09|24103.09|24220.55|24100.55|24223.09|24103.09|24220.53|24100.53|10
1635838950000|2021-11-02 07:42:30|24220.86|24100.86|24221.54|24101.54|24221.84|24101.84|24220.73|24100.73|9
1635838960000|2021-11-02 07:42:40|24221.81|24101.81|24222.93|24102.93|24223|24103|24221.25|24101.25|10
1635838970000|2021-11-02 07:42:50|24223.66|24103.66|24222.58|24102.58|24223.71|24103.71|24222.41|24102.41|9
1635838980000|2021-11-02 07:43:00|24222.43|24102.43|24224.72|24104.72|24224.96|24104.96|24222.43|24102.43|10
1635838990000|2021-11-02 07:43:10|24224|24104|24224.59|24104.59|24224.59|24104.59|24223.93|24103.93|9
1635839000000|2021-11-02 07:43:20|24224.65|24104.65|24225.44|24105.44|24226.14|24106.14|24224.52|24104.52|10
1635839010000|2021-11-02 07:43:30|24225.87|24105.87|24225.41|24105.41|24225.87|24105.87|24223.61|24103.61|10
1635839020000|2021-11-02 07:43:40|24223.59|24103.59|24223.34|24103.34|24224.88|24104.88|24223.34|24103.34|10
1635839030000|2021-11-02 07:43:50|24224|24104|24223.4|24103.4|24224.35|24104.35|24222.93|24102.93|10
1635839040000|2021-11-02 07:44:00|24223.6|24103.6|24222.69|24102.69|24223.6|24103.6|24222.57|24102.57|10
1635839050000|2021-11-02 07:44:10|24222.73|24102.73|24223.15|24103.15|24223.44|24103.44|24222.64|24102.64|10
1635839060000|2021-11-02 07:44:20|24223.53|24103.53|24220.26|24100.26|24223.74|24103.74|24220.26|24100.26|10
1635839070000|2021-11-02 07:44:30|24219.93|24099.93|24218.47|24098.47|24219.93|24099.93|24218.47|24098.47|10
1635839080000|2021-11-02 07:44:40|24218.08|24098.08|24218.44|24098.44|24219.46|24099.46|24217.7|24097.7|9
1635839090000|2021-11-02 07:44:50|24218.16|24098.16|24214.18|24094.18|24218.2|24098.2|24213.38|24093.38|10
1635839100000|2021-11-02 07:45:00|24214.55|24094.55|24211.4|24091.4|24214.55|24094.55|24211.4|24091.4|10
1635839110000|2021-11-02 07:45:10|24211.72|24091.72|24213.13|24093.13|24213.22|24093.22|24211.35|24091.35|10
1635839120000|2021-11-02 07:45:20|24213.26|24093.26|24211.85|24091.85|24213.27|24093.27|24211.27|24091.27|10
1635839130000|2021-11-02 07:45:30|24210.36|24090.36|24210.29|24090.29|24211.52|24091.52|24210.18|24090.18|9
1635839140000|2021-11-02 07:45:40|24209.63|24089.63|24204.19|24084.19|24209.64|24089.64|24204.19|24084.19|10
1635839150000|2021-11-02 07:45:50|24204.11|24084.11|24202.14|24082.14|24204.11|24084.11|24202.04|24082.04|10
1635839160000|2021-11-02 07:46:00|24201.88|24081.88|24198.68|24078.68|24201.88|24081.88|24198.67|24078.67|10
1635839170000|2021-11-02 07:46:10|24198.54|24078.54|24193.53|24073.53|24198.54|24078.54|24193.53|24073.53|10
1635839180000|2021-11-02 07:46:20|24193.6|24073.6|24193.39|24073.39|24193.72|24073.72|24193.13|24073.13|10
1635839190000|2021-11-02 07:46:30|24193.32|24073.32|24193.04|24073.04|24193.32|24073.32|24191.94|24071.94|9
1635839200000|2021-11-02 07:46:40|24192.13|24072.13|24192.04|24072.04|24192.9|24072.9|24191.98|24071.98|10
1635839210000|2021-11-02 07:46:50|24191.93|24071.93|24189.77|24069.77|24191.93|24071.93|24189.45|24069.45|10
1635839220000|2021-11-02 07:47:00|24188.81|24068.81|24186.02|24066.02|24188.81|24068.81|24185.56|24065.56|9
1635839230000|2021-11-02 07:47:10|24185.68|24065.68|24182.61|24062.61|24186.03|24066.03|24182.07|24062.07|10
1635839240000|2021-11-02 07:47:20|24181.66|24061.66|24181.65|24061.65|24182.41|24062.41|24181.33|24061.33|10
1635839250000|2021-11-02 07:47:30|24182.14|24062.14|24178.89|24058.89|24182.39|24062.39|24178.89|24058.89|10
1635839260000|2021-11-02 07:47:40|24177.95|24057.95|24174.87|24054.87|24178.98|24058.98|24174.87|24054.87|10
1635839270000|2021-11-02 07:47:50|24174.63|24054.63|24170.34|24050.34|24175.2|24055.2|24170.17|24050.17|10
1635839280000|2021-11-02 07:48:00|24170.38|24050.38|24169.17|24049.17|24170.39|24050.39|24168.94|24048.94|10
1635839290000|2021-11-02 07:48:10|24169.37|24049.37|24170.32|24050.32|24172.05|24052.05|24169.37|24049.37|10
1635839300000|2021-11-02 07:48:20|24169.75|24049.75|24169.2|24049.2|24170.48|24050.48|24169.2|24049.2|10
1635839310000|2021-11-02 07:48:30|24168.79|24048.79|24169.54|24049.54|24169.54|24049.54|24168.21|24048.21|9
1635839320000|2021-11-02 07:48:40|24168.73|24048.73|24168.98|24048.98|24169.49|24049.49|24168.45|24048.45|10
1635839330000|2021-11-02 07:48:50|24167.74|24047.74|24165.39|24045.39|24167.74|24047.74|24164.23|24044.23|10
1635839340000|2021-11-02 07:49:00|24165.63|24045.63|24165.13|24045.13|24166.22|24046.22|24165.13|24045.13|10
1635839350000|2021-11-02 07:49:10|24165.16|24045.16|24166.13|24046.13|24167.13|24047.13|24164.98|24044.98|10
1635839360000|2021-11-02 07:49:20|24166.03|24046.03|24166.31|24046.31|24167.54|24047.54|24166.03|24046.03|9
1635839370000|2021-11-02 07:49:30|24166.19|24046.19|24171.2|24051.2|24171.2|24051.2|24166.19|24046.19|10
1635839380000|2021-11-02 07:49:40|24171.6|24051.6|24173.05|24053.05|24173.63|24053.63|24171.6|24051.6|9
1635839390000|2021-11-02 07:49:50|24172.77|24052.77|24172.76|24052.76|24172.85|24052.85|24172.12|24052.12|8
1635839400000|2021-11-02 07:50:00|24171.45|24051.45|24171.63|24051.63|24172.41|24052.41|24171.21|24051.21|9
1635839410000|2021-11-02 07:50:10|24171.4|24051.4|24173.21|24053.21|24173.49|24053.49|24171.31|24051.31|10
1635839420000|2021-11-02 07:50:20|24172.68|24052.68|24174.53|24054.53|24174.57|24054.57|24171.63|24051.63|10
1635839430000|2021-11-02 07:50:30|24175.27|24055.27|24174.71|24054.71|24175.27|24055.27|24174.29|24054.29|6
1635839440000|2021-11-02 07:50:40|24175|24055|24175.59|24055.59|24175.59|24055.59|24174.58|24054.58|8
1635839450000|2021-11-02 07:50:50|24175.06|24055.06|24175.48|24055.48|24176.15|24056.15|24174.47|24054.47|9
1635839460000|2021-11-02 07:51:00|24175.45|24055.45|24173.49|24053.49|24175.72|24055.72|24173.49|24053.49|9
1635839470000|2021-11-02 07:51:10|24173.67|24053.67|24174.51|24054.51|24175.71|24055.71|24173.67|24053.67|10
1635839480000|2021-11-02 07:51:20|24175.15|24055.15|24175.73|24055.73|24175.73|24055.73|24174.98|24054.98|8
1635839490000|2021-11-02 07:51:30|24175.75|24055.75|24180.92|24060.92|24180.92|24060.92|24175.75|24055.75|9
1635839500000|2021-11-02 07:51:40|24180.52|24060.52|24183|24063|24183|24063|24179.97|24059.97|10
1635839510000|2021-11-02 07:51:50|24183.09|24063.09|24185.12|24065.12|24185.67|24065.67|24182.14|24062.14|10
1635839520000|2021-11-02 07:52:00|24186.11|24066.11|24196.74|24076.74|24196.74|24076.74|24186.11|24066.11|10
1635839530000|2021-11-02 07:52:10|24197.05|24077.05|24203.65|24083.65|24203.65|24083.65|24197.05|24077.05|10
1635839540000|2021-11-02 07:52:20|24203.58|24083.58|24199.21|24079.21|24204.05|24084.05|24199.21|24079.21|10
1635839550000|2021-11-02 07:52:30|24199.4|24079.4|24192.56|24072.56|24199.4|24079.4|24192.56|24072.56|10
1635839560000|2021-11-02 07:52:40|24191.93|24071.93|24191.77|24071.77|24192.47|24072.47|24190.93|24070.93|9
1635839570000|2021-11-02 07:52:50|24191.86|24071.86|24193.19|24073.19|24193.42|24073.42|24191.86|24071.86|10
1635839580000|2021-11-02 07:53:00|24193.64|24073.64|24193.87|24073.87|24194.05|24074.05|24192.77|24072.77|9
1635839590000|2021-11-02 07:53:10|24193.08|24073.08|24191.45|24071.45|24193.08|24073.08|24190.18|24070.18|10
1635839600000|2021-11-02 07:53:20|24191.48|24071.48|24190.06|24070.06|24191.49|24071.49|24190|24070|10
1635839610000|2021-11-02 07:53:30|24189.19|24069.19|24186.54|24066.54|24189.19|24069.19|24186.54|24066.54|10
1635839620000|2021-11-02 07:53:40|24186.53|24066.53|24190.58|24070.58|24190.58|24070.58|24186.19|24066.19|10
1635839630000|2021-11-02 07:53:50|24190.13|24070.13|24188.56|24068.56|24190.83|24070.83|24188.56|24068.56|10
1635839640000|2021-11-02 07:54:00|24188.97|24068.97|24187.82|24067.82|24189.48|24069.48|24187.82|24067.82|9
1635839650000|2021-11-02 07:54:10|24187.66|24067.66|24187.02|24067.02|24189.14|24069.14|24187.02|24067.02|10
1635839660000|2021-11-02 07:54:20|24187.37|24067.37|24185.34|24065.34|24187.78|24067.78|24185.34|24065.34|10
1635839670000|2021-11-02 07:54:30|24185.15|24065.15|24180.62|24060.62|24185.15|24065.15|24180.62|24060.62|10
1635839680000|2021-11-02 07:54:40|24180.54|24060.54|24178.75|24058.75|24181.12|24061.12|24178.62|24058.62|10
1635839690000|2021-11-02 07:54:50|24178.99|24058.99|24178.4|24058.4|24179.22|24059.22|24178.4|24058.4|10
1635839700000|2021-11-02 07:55:00|24177.45|24057.45|24178.5|24058.5|24178.5|24058.5|24176.51|24056.51|10
1635839710000|2021-11-02 07:55:10|24177.91|24057.91|24180.59|24060.59|24180.73|24060.73|24177.91|24057.91|9
1635839720000|2021-11-02 07:55:20|24180.69|24060.69|24181.37|24061.37|24182.55|24062.55|24180.69|24060.69|8
1635839730000|2021-11-02 07:55:30|24181.49|24061.49|24183.56|24063.56|24183.56|24063.56|24181.45|24061.45|10
1635839740000|2021-11-02 07:55:40|24183.96|24063.96|24185.99|24065.99|24186.33|24066.33|24182.92|24062.92|10
1635839750000|2021-11-02 07:55:50|24186.13|24066.13|24186.29|24066.29|24187.33|24067.33|24185.69|24065.69|10
1635839760000|2021-11-02 07:56:00|24186.22|24066.22|24184.24|24064.24|24186.22|24066.22|24184.24|24064.24|9
1635839770000|2021-11-02 07:56:10|24184.23|24064.23|24183.42|24063.42|24184.77|24064.77|24183.4|24063.4|9
1635839780000|2021-11-02 07:56:20|24183.18|24063.18|24183.84|24063.84|24183.98|24063.98|24183.18|24063.18|9
1635839790000|2021-11-02 07:56:30|24184.73|24064.73|24184.73|24064.73|24184.86|24064.86|24184.64|24064.64|8
1635839800000|2021-11-02 07:56:40|24184.91|24064.91|24183.88|24063.88|24184.91|24064.91|24182.12|24062.12|10
1635839810000|2021-11-02 07:56:50|24183.65|24063.65|24186.71|24066.71|24186.71|24066.71|24183.52|24063.52|9
1635839820000|2021-11-02 07:57:00|24187.93|24067.93|24188.6|24068.6|24189.25|24069.25|24187.93|24067.93|10
1635839830000|2021-11-02 07:57:10|24188.68|24068.68|24190.32|24070.32|24191.4|24071.4|24188.68|24068.68|10
1635839840000|2021-11-02 07:57:20|24189.54|24069.54|24188.5|24068.5|24189.54|24069.54|24188.43|24068.43|10
1635839850000|2021-11-02 07:57:30|24188.4|24068.4|24188.88|24068.88|24189.54|24069.54|24187.95|24067.95|10
1635839860000|2021-11-02 07:57:40|24189.53|24069.53|24186.85|24066.85|24189.53|24069.53|24186.85|24066.85|10
1635839870000|2021-11-02 07:57:50|24187.85|24067.85|24184.61|24064.61|24188.48|24068.48|24184.45|24064.45|10
1635839880000|2021-11-02 07:58:00|24182.36|24062.36|24179.68|24059.68|24182.36|24062.36|24179.61|24059.61|9
1635839890000|2021-11-02 07:58:10|24177.71|24057.71|24175.87|24055.87|24177.74|24057.74|24175.66|24055.66|10
1635839900000|2021-11-02 07:58:20|24176.16|24056.16|24178.06|24058.06|24178.06|24058.06|24176.05|24056.05|10
1635839910000|2021-11-02 07:58:30|24178.26|24058.26|24178.12|24058.12|24178.36|24058.36|24177.79|24057.79|9
1635839920000|2021-11-02 07:58:40|24177.93|24057.93|24177.02|24057.02|24177.93|24057.93|24176.84|24056.84|10
1635839930000|2021-11-02 07:58:50|24175.93|24055.93|24174.47|24054.47|24175.93|24055.93|24174.47|24054.47|9
1635839940000|2021-11-02 07:59:00|24175.44|24055.44|24173.35|24053.35|24176.45|24056.45|24173.35|24053.35|10
1635839950000|2021-11-02 07:59:10|24172.45|24052.45|24171.3|24051.3|24172.45|24052.45|24168.38|24048.38|10
1635839960000|2021-11-02 07:59:20|24172.93|24052.93|24175.79|24055.79|24175.8|24055.8|24172.93|24052.93|10
1635839970000|2021-11-02 07:59:30|24176|24056|24169.54|24049.54|24176|24056|24169.54|24049.54|10
1635839980000|2021-11-02 07:59:40|24169.1|24049.1|24164.9|24044.9|24169.12|24049.12|24164.9|24044.9|10
1635839990000|2021-11-02 07:59:50|24165.24|24045.24|24161.27|24041.27|24165.24|24045.24|24158.89|24038.89|9
1635840000000|2021-11-02 08:00:00|24161.85|24041.85|24159.71|24039.71|24162.33|24042.33|24159.71|24039.71|10
1635840010000|2021-11-02 08:00:10|24159.98|24039.98|24156.58|24036.58|24159.98|24039.98|24155.39|24035.39|10
1635840020000|2021-11-02 08:00:20|24156.74|24036.74|24163.97|24043.97|24164.69|24044.69|24156.72|24036.72|10
1635840030000|2021-11-02 08:00:30|24163.87|24043.87|24163.04|24043.04|24165.16|24045.16|24162.95|24042.95|10
1635840040000|2021-11-02 08:00:40|24162.57|24042.57|24163.4|24043.4|24163.63|24043.63|24162.49|24042.49|10
1635840050000|2021-11-02 08:00:50|24163.54|24043.54|24161.25|24041.25|24163.54|24043.54|24161.25|24041.25|10
1635840060000|2021-11-02 08:01:00|24161.07|24041.07|24161.85|24041.85|24162.83|24042.83|24161.07|24041.07|10
1635840070000|2021-11-02 08:01:10|24160.98|24040.98|24153.01|24033.01|24162.73|24042.73|24152.1|24032.1|10
1635840080000|2021-11-02 08:01:20|24153.49|24033.49|24152.97|24032.97|24153.49|24033.49|24149.41|24029.41|10
1635840090000|2021-11-02 08:01:30|24152.73|24032.73|24153.48|24033.48|24153.48|24033.48|24151.16|24031.16|10
1635840100000|2021-11-02 08:01:40|24153.76|24033.76|24160.02|24040.02|24160.02|24040.02|24153.33|24033.33|10
1635840110000|2021-11-02 08:01:50|24159.57|24039.57|24158.16|24038.16|24159.57|24039.57|24157.34|24037.34|10
1635840120000|2021-11-02 08:02:00|24157.8|24037.8|24158.96|24038.96|24159.77|24039.77|24157.8|24037.8|10
1635840130000|2021-11-02 08:02:10|24158.53|24038.53|24165.48|24045.48|24165.48|24045.48|24158.53|24038.53|9
1635840140000|2021-11-02 08:02:20|24166.67|24046.67|24168.86|24048.86|24168.86|24048.86|24166.67|24046.67|10
1635840150000|2021-11-02 08:02:30|24168.44|24048.44|24169.75|24049.75|24169.75|24049.75|24167.33|24047.33|10
1635840160000|2021-11-02 08:02:40|24169.15|24049.15|24167.95|24047.95|24170.07|24050.07|24167.95|24047.95|10
1635840170000|2021-11-02 08:02:50|24166.88|24046.88|24162.47|24042.47|24166.88|24046.88|24162.47|24042.47|9
1635840180000|2021-11-02 08:03:00|24162.51|24042.51|24157.6|24037.6|24162.51|24042.51|24157.6|24037.6|10
1635840190000|2021-11-02 08:03:10|24157.62|24037.62|24155.72|24035.72|24157.62|24037.62|24154.9|24034.9|9
1635840200000|2021-11-02 08:03:20|24156.4|24036.4|24155.69|24035.69|24156.73|24036.73|24155.55|24035.55|10
1635840210000|2021-11-02 08:03:30|24154.52|24034.52|24156.49|24036.49|24156.82|24036.82|24154.52|24034.52|10
1635840220000|2021-11-02 08:03:40|24155.58|24035.58|24153.99|24033.99|24156.17|24036.17|24153.66|24033.66|10
1635840230000|2021-11-02 08:03:50|24154.38|24034.38|24148.76|24028.76|24154.38|24034.38|24148.76|24028.76|10
1635840240000|2021-11-02 08:04:00|24149.57|24029.57|24139.88|24019.88|24149.57|24029.57|24139.88|24019.88|10
1635840250000|2021-11-02 08:04:10|24138.88|24018.88|24139.11|24019.11|24140.99|24020.99|24138.88|24018.88|10
1635840260000|2021-11-02 08:04:20|24139.07|24019.07|24138.93|24018.93|24140.45|24020.45|24138.33|24018.33|8
1635840270000|2021-11-02 08:04:30|24139.35|24019.35|24136.29|24016.29|24139.35|24019.35|24136.29|24016.29|10
1635840280000|2021-11-02 08:04:40|24136.37|24016.37|24132.92|24012.92|24136.37|24016.37|24131.27|24011.27|10
1635840290000|2021-11-02 08:04:50|24132.15|24012.15|24133.54|24013.54|24133.54|24013.54|24132.15|24012.15|10
1635840300000|2021-11-02 08:05:00|24133.21|24013.21|24138.94|24018.94|24138.94|24018.94|24133.02|24013.02|10
1635840310000|2021-11-02 08:05:10|24138.92|24018.92|24143.77|24023.77|24143.77|24023.77|24138.92|24018.92|10
1635840320000|2021-11-02 08:05:20|24144.05|24024.05|24149.65|24029.65|24150.11|24030.11|24144.05|24024.05|10
1635840330000|2021-11-02 08:05:30|24151.45|24031.45|24154.67|24034.67|24155.13|24035.13|24151.45|24031.45|10
1635840340000|2021-11-02 08:05:40|24154.65|24034.65|24154.68|24034.68|24155.78|24035.78|24154.01|24034.01|10
1635840350000|2021-11-02 08:05:50|24155|24035|24153.6|24033.6|24155.5|24035.5|24153.6|24033.6|10
1635840360000|2021-11-02 08:06:00|24153.83|24033.83|24156.25|24036.25|24156.25|24036.25|24153.83|24033.83|9
1635840370000|2021-11-02 08:06:10|24157.15|24037.15|24157.58|24037.58|24157.58|24037.58|24153.9|24033.9|10
1635840380000|2021-11-02 08:06:20|24158.85|24038.85|24160.09|24040.09|24162.11|24042.11|24158.15|24038.15|9
1635840390000|2021-11-02 08:06:30|24159.33|24039.33|24161.08|24041.08|24161.29|24041.29|24159.33|24039.33|10
1635840400000|2021-11-02 08:06:40|24162.02|24042.02|24161.79|24041.79|24162.02|24042.02|24161.27|24041.27|10
1635840410000|2021-11-02 08:06:50|24161.18|24041.18|24163.53|24043.53|24163.62|24043.62|24161.18|24041.18|10
1635840420000|2021-11-02 08:07:00|24163.07|24043.07|24165.24|24045.24|24167.1|24047.1|24163.07|24043.07|10
1635840430000|2021-11-02 08:07:10|24166.02|24046.02|24169.99|24049.99|24169.99|24049.99|24166.02|24046.02|10
1635840440000|2021-11-02 08:07:20|24171.88|24051.88|24163.02|24043.02|24172.83|24052.83|24163.02|24043.02|10
1635840450000|2021-11-02 08:07:30|24162.82|24042.82|24158.81|24038.81|24162.82|24042.82|24158.81|24038.81|10
1635840460000|2021-11-02 08:07:40|24159.38|24039.38|24160.09|24040.09|24160.86|24040.86|24158.59|24038.59|10
1635840470000|2021-11-02 08:07:50|24160.01|24040.01|24157.86|24037.86|24160.01|24040.01|24156.74|24036.74|10
1635840480000|2021-11-02 08:08:00|24158.33|24038.33|24153.66|24033.66|24158.33|24038.33|24153.63|24033.63|10
1635840490000|2021-11-02 08:08:10|24152.96|24032.96|24149.06|24029.06|24152.96|24032.96|24149.06|24029.06|10
1635840500000|2021-11-02 08:08:20|24149.07|24029.07|24139.72|24019.72|24149.47|24029.47|24139.72|24019.72|10
1635840510000|2021-11-02 08:08:30|24139.98|24019.98|24138.15|24018.15|24140.51|24020.51|24138.06|24018.06|10
1635840520000|2021-11-02 08:08:40|24134.21|24014.21|24127.31|24007.31|24134.21|24014.21|24127.31|24007.31|10
1635840530000|2021-11-02 08:08:50|24127.41|24007.41|24125.39|24005.39|24127.41|24007.41|24125.39|24005.39|10
1635840540000|2021-11-02 08:09:00|24123.6|24003.6|24122.39|24002.39|24123.79|24003.79|24122.04|24002.04|10
1635840550000|2021-11-02 08:09:10|24122.68|24002.68|24120.84|24000.84|24123.03|24003.03|24120.82|24000.82|10
1635840560000|2021-11-02 08:09:20|24121.53|24001.53|24125.85|24005.85|24126.03|24006.03|24121.53|24001.53|9
1635840570000|2021-11-02 08:09:30|24126.32|24006.32|24125.6|24005.6|24126.5|24006.5|24124.98|24004.98|10
1635840580000|2021-11-02 08:09:40|24124.94|24004.94|24123.43|24003.43|24125.31|24005.31|24123.43|24003.43|10
1635840590000|2021-11-02 08:09:50|24123.25|24003.25|24123.31|24003.31|24124.17|24004.17|24123.25|24003.25|10
1635840600000|2021-11-02 08:10:00|24123.3|24003.3|24120.23|24000.23|24123.3|24003.3|24120.21|24000.21|10
1635840610000|2021-11-02 08:10:10|24119.47|23999.47|24115.57|23995.57|24119.96|23999.96|24115.57|23995.57|10
1635840620000|2021-11-02 08:10:20|24115.17|23995.17|24115|23995|24115.57|23995.57|24114.98|23994.98|9
1635840630000|2021-11-02 08:10:30|24114.66|23994.66|24114.93|23994.93|24115.25|23995.25|24114.36|23994.36|9
1635840640000|2021-11-02 08:10:40|24114.78|23994.78|24115.62|23995.62|24116.25|23996.25|24113.54|23993.54|10
1635840650000|2021-11-02 08:10:50|24116.24|23996.24|24116.96|23996.96|24116.96|23996.96|24115.77|23995.77|10
1635840660000|2021-11-02 08:11:00|24118.15|23998.15|24122.12|24002.12|24122.12|24002.12|24118.09|23998.09|10
1635840670000|2021-11-02 08:11:10|24122.2|24002.2|24120.31|24000.31|24122.2|24002.2|24119.72|23999.72|10
1635840680000|2021-11-02 08:11:20|24120.28|24000.28|24119.12|23999.12|24120.28|24000.28|24118.96|23998.96|9
1635840690000|2021-11-02 08:11:30|24119.62|23999.62|24117.33|23997.33|24119.62|23999.62|24117.19|23997.19|10
1635840700000|2021-11-02 08:11:40|24116.37|23996.37|24115.41|23995.41|24116.43|23996.43|24115.11|23995.11|10
1635840710000|2021-11-02 08:11:50|24116.08|23996.08|24115.55|23995.55|24116.25|23996.25|24115.09|23995.09|10
1635840720000|2021-11-02 08:12:00|24115.87|23995.87|24117.66|23997.66|24117.66|23997.66|24115.87|23995.87|10
1635840730000|2021-11-02 08:12:10|24117.73|23997.73|24120.76|24000.76|24120.76|24000.76|24117.69|23997.69|10
1635840740000|2021-11-02 08:12:20|24121.43|24001.43|24124.18|24004.18|24124.18|24004.18|24121.43|24001.43|10
1635840750000|2021-11-02 08:12:30|24124.42|24004.42|24124.1|24004.1|24124.58|24004.58|24124.1|24004.1|7
1635840760000|2021-11-02 08:12:40|24125.16|24005.16|24126.01|24006.01|24126.75|24006.75|24125.16|24005.16|10
1635840770000|2021-11-02 08:12:50|24125.88|24005.88|24128.47|24008.47|24128.71|24008.71|24125.88|24005.88|10
1635840780000|2021-11-02 08:13:00|24128.49|24008.49|24130.1|24010.1|24130.42|24010.42|24128.49|24008.49|10
1635840790000|2021-11-02 08:13:10|24129.83|24009.83|24128.14|24008.14|24130.5|24010.5|24128.05|24008.05|10
1635840800000|2021-11-02 08:13:20|24127.96|24007.96|24127.79|24007.79|24127.96|24007.96|24126.04|24006.04|9
1635840810000|2021-11-02 08:13:30|24127.01|24007.01|24125.13|24005.13|24127.27|24007.27|24125.13|24005.13|10
1635840820000|2021-11-02 08:13:40|24125.05|24005.05|24125.07|24005.07|24125.09|24005.09|24124.37|24004.37|10
1635840830000|2021-11-02 08:13:50|24125.05|24005.05|24124.17|24004.17|24125.05|24005.05|24123.11|24003.11|10
1635840840000|2021-11-02 08:14:00|24124.09|24004.09|24123.31|24003.31|24124.09|24004.09|24123.31|24003.31|10
1635840850000|2021-11-02 08:14:10|24123.1|24003.1|24128.42|24008.42|24128.48|24008.48|24123.1|24003.1|10
1635840860000|2021-11-02 08:14:20|24129.23|24009.23|24130.29|24010.29|24131.03|24011.03|24129.23|24009.23|10
1635840870000|2021-11-02 08:14:30|24130.87|24010.87|24134|24014|24134|24014|24130.87|24010.87|9
1635840880000|2021-11-02 08:14:40|24133.93|24013.93|24135.69|24015.69|24135.69|24015.69|24133.93|24013.93|9
1635840890000|2021-11-02 08:14:50|24135.32|24015.32|24139.59|24019.59|24139.59|24019.59|24135.32|24015.32|10
1635840900000|2021-11-02 08:15:00|24139.43|24019.43|24141.01|24021.01|24141.33|24021.33|24139.43|24019.43|10
1635840910000|2021-11-02 08:15:10|24141.86|24021.86|24145.14|24025.14|24145.14|24025.14|24141.86|24021.86|10
1635840920000|2021-11-02 08:15:20|24144.98|24024.98|24144.95|24024.95|24145.26|24025.26|24143.23|24023.23|9
1635840930000|2021-11-02 08:15:30|24145.14|24025.14|24148.04|24028.04|24148.68|24028.68|24145.14|24025.14|10
1635840940000|2021-11-02 08:15:40|24148.09|24028.09|24148.87|24028.87|24150.33|24030.33|24147.85|24027.85|10
1635840950000|2021-11-02 08:15:50|24148.95|24028.95|24150.95|24030.95|24150.95|24030.95|24148.95|24028.95|10
1635840960000|2021-11-02 08:16:00|24150.61|24030.61|24157.52|24037.52|24157.93|24037.93|24150.61|24030.61|10
1635840970000|2021-11-02 08:16:10|24157.25|24037.25|24157.36|24037.36|24158.33|24038.33|24155.71|24035.71|10
1635840980000|2021-11-02 08:16:20|24157.1|24037.1|24154.53|24034.53|24157.1|24037.1|24154.53|24034.53|10
1635840990000|2021-11-02 08:16:30|24154.39|24034.39|24154.25|24034.25|24154.71|24034.71|24153.21|24033.21|9
1635841000000|2021-11-02 08:16:40|24154.24|24034.24|24153.97|24033.97|24154.24|24034.24|24152.48|24032.48|10
1635841010000|2021-11-02 08:16:50|24154.01|24034.01|24153.63|24033.63|24154.14|24034.14|24152.4|24032.4|10
1635841020000|2021-11-02 08:17:00|24153.76|24033.76|24155.51|24035.51|24155.51|24035.51|24153.33|24033.33|10
1635841030000|2021-11-02 08:17:10|24154.52|24034.52|24158.66|24038.66|24158.66|24038.66|24154.52|24034.52|10
1635841040000|2021-11-02 08:17:20|24158.92|24038.92|24159.65|24039.65|24159.73|24039.73|24158.92|24038.92|10
1635841050000|2021-11-02 08:17:30|24158.72|24038.72|24158.57|24038.57|24159.9|24039.9|24158.57|24038.57|10
1635841060000|2021-11-02 08:17:40|24158.52|24038.52|24158.09|24038.09|24159.68|24039.68|24157.54|24037.54|10
1635841070000|2021-11-02 08:17:50|24158.31|24038.31|24158.87|24038.87|24158.91|24038.91|24157.61|24037.61|9
1635841080000|2021-11-02 08:18:00|24159.12|24039.12|24159.33|24039.33|24159.33|24039.33|24157.82|24037.82|9
1635841090000|2021-11-02 08:18:10|24158.42|24038.42|24157.82|24037.82|24159.59|24039.59|24157.64|24037.64|10
1635841100000|2021-11-02 08:18:20|24157.77|24037.77|24157.64|24037.64|24158.15|24038.15|24157.48|24037.48|10
1635841110000|2021-11-02 08:18:30|24157.79|24037.79|24160.4|24040.4|24160.4|24040.4|24157.15|24037.15|10
1635841120000|2021-11-02 08:18:40|24160.75|24040.75|24161.57|24041.57|24161.57|24041.57|24159.95|24039.95|9
1635841130000|2021-11-02 08:18:50|24161.72|24041.72|24164.09|24044.09|24164.28|24044.28|24161.72|24041.72|7
1635841140000|2021-11-02 08:19:00|24163.87|24043.87|24166.13|24046.13|24166.79|24046.79|24163.87|24043.87|10
1635841150000|2021-11-02 08:19:10|24165.71|24045.71|24164.84|24044.84|24166.06|24046.06|24164.49|24044.49|9
1635841160000|2021-11-02 08:19:20|24164.95|24044.95|24166.2|24046.2|24166.57|24046.57|24164.95|24044.95|10
1635841170000|2021-11-02 08:19:30|24166.45|24046.45|24165.32|24045.32|24166.45|24046.45|24165.22|24045.22|9
1635841180000|2021-11-02 08:19:40|24164.62|24044.62|24166.27|24046.27|24166.27|24046.27|24164.56|24044.56|9
1635841190000|2021-11-02 08:19:50|24166.56|24046.56|24167.71|24047.71|24167.72|24047.72|24166.56|24046.56|10
1635841200000|2021-11-02 08:20:00|24167.4|24047.4|24170.05|24050.05|24170.05|24050.05|24167.4|24047.4|10
1635841210000|2021-11-02 08:20:10|24170.18|24050.18|24171.45|24051.45|24171.45|24051.45|24169.81|24049.81|10
1635841220000|2021-11-02 08:20:20|24171.69|24051.69|24174.97|24054.97|24174.97|24054.97|24171.02|24051.02|9
1635841230000|2021-11-02 08:20:30|24175.11|24055.11|24175.11|24055.11|24176.02|24056.02|24174.44|24054.44|10
1635841240000|2021-11-02 08:20:40|24176.1|24056.1|24176.05|24056.05|24176.42|24056.42|24175.3|24055.3|10
1635841250000|2021-11-02 08:20:50|24176.54|24056.54|24179.08|24059.08|24179.08|24059.08|24176.54|24056.54|10
1635841260000|2021-11-02 08:21:00|24179.64|24059.64|24181.98|24061.98|24181.98|24061.98|24179.28|24059.28|10
1635841270000|2021-11-02 08:21:10|24181.91|24061.91|24187.23|24067.23|24187.23|24067.23|24181.91|24061.91|10
1635841280000|2021-11-02 08:21:20|24186.83|24066.83|24186.95|24066.95|24187.46|24067.46|24186.78|24066.78|10
1635841290000|2021-11-02 08:21:30|24187.7|24067.7|24186.15|24066.15|24187.7|24067.7|24185.77|24065.77|10
1635841300000|2021-11-02 08:21:40|24185.83|24065.83|24183.49|24063.49|24185.83|24065.83|24183.05|24063.05|10
1635841310000|2021-11-02 08:21:50|24183.45|24063.45|24184.62|24064.62|24184.62|24064.62|24181.67|24061.67|10
1635841320000|2021-11-02 08:22:00|24184.11|24064.11|24187.83|24067.83|24187.83|24067.83|24184.01|24064.01|9
1635841330000|2021-11-02 08:22:10|24187.77|24067.77|24187.34|24067.34|24188.47|24068.47|24187.34|24067.34|10
1635841340000|2021-11-02 08:22:20|24187.44|24067.44|24188.36|24068.36|24188.4|24068.4|24187.14|24067.14|9
1635841350000|2021-11-02 08:22:30|24188.38|24068.38|24188.78|24068.78|24188.78|24068.78|24187.15|24067.15|10
1635841360000|2021-11-02 08:22:40|24188.76|24068.76|24189.88|24069.88|24190.05|24070.05|24188.76|24068.76|10
1635841370000|2021-11-02 08:22:50|24189.87|24069.87|24191.97|24071.97|24191.97|24071.97|24188.67|24068.67|9
1635841380000|2021-11-02 08:23:00|24191.64|24071.64|24190.54|24070.54|24191.64|24071.64|24190.44|24070.44|10
1635841390000|2021-11-02 08:23:10|24190.67|24070.67|24191.34|24071.34|24191.75|24071.75|24190.3|24070.3|9
1635841400000|2021-11-02 08:23:20|24191.04|24071.04|24190.45|24070.45|24191.04|24071.04|24189.24|24069.24|9
1635841410000|2021-11-02 08:23:30|24190.62|24070.62|24189.69|24069.69|24190.62|24070.62|24189.69|24069.69|10
1635841420000|2021-11-02 08:23:40|24189.94|24069.94|24191.01|24071.01|24191.15|24071.15|24189.4|24069.4|10
1635841430000|2021-11-02 08:23:50|24190.95|24070.95|24190.01|24070.01|24190.95|24070.95|24189.85|24069.85|10
1635841440000|2021-11-02 08:24:00|24189.87|24069.87|24189.27|24069.27|24189.87|24069.87|24188.96|24068.96|9
1635841450000|2021-11-02 08:24:10|24189.79|24069.79|24188.42|24068.42|24189.87|24069.87|24188.22|24068.22|10
1635841460000|2021-11-02 08:24:20|24188.24|24068.24|24185.7|24065.7|24188.24|24068.24|24185.7|24065.7|9
1635841470000|2021-11-02 08:24:30|24184.88|24064.88|24182.86|24062.86|24184.88|24064.88|24181.65|24061.65|10
1635841480000|2021-11-02 08:24:40|24183|24063|24181.96|24061.96|24183.13|24063.13|24181.96|24061.96|9
1635841490000|2021-11-02 08:24:50|24181.88|24061.88|24180.86|24060.86|24181.88|24061.88|24180.01|24060.01|10
1635841500000|2021-11-02 08:25:00|24180.61|24060.61|24182.23|24062.23|24182.23|24062.23|24180.44|24060.44|8
1635841510000|2021-11-02 08:25:10|24182.19|24062.19|24180.76|24060.76|24182.19|24062.19|24180.76|24060.76|9
1635841520000|2021-11-02 08:25:20|24180.56|24060.56|24181.16|24061.16|24181.16|24061.16|24180.14|24060.14|9
1635841530000|2021-11-02 08:25:30|24180.63|24060.63|24178.13|24058.13|24180.77|24060.77|24177.84|24057.84|9
1635841540000|2021-11-02 08:25:40|24178.01|24058.01|24175.65|24055.65|24178.01|24058.01|24175.65|24055.65|9
1635841550000|2021-11-02 08:25:50|24174.92|24054.92|24172.76|24052.76|24174.92|24054.92|24171.93|24051.93|10
1635841560000|2021-11-02 08:26:00|24172.64|24052.64|24171.29|24051.29|24172.64|24052.64|24170.12|24050.12|9
1635841570000|2021-11-02 08:26:10|24171.5|24051.5|24175.89|24055.89|24175.89|24055.89|24171.37|24051.37|10
1635841580000|2021-11-02 08:26:20|24175.98|24055.98|24177.04|24057.04|24177.22|24057.22|24175.68|24055.68|10
1635841590000|2021-11-02 08:26:30|24175.99|24055.99|24175.59|24055.59|24175.99|24055.99|24174.69|24054.69|10
1635841600000|2021-11-02 08:26:40|24176.47|24056.47|24178.24|24058.24|24178.7|24058.7|24175.99|24055.99|10
1635841610000|2021-11-02 08:26:50|24177.31|24057.31|24179.21|24059.21|24179.21|24059.21|24176.48|24056.48|10
1635841620000|2021-11-02 08:27:00|24179.01|24059.01|24180.42|24060.42|24180.9|24060.9|24179.01|24059.01|10
1635841630000|2021-11-02 08:27:10|24181.07|24061.07|24182.75|24062.75|24183.45|24063.45|24181.07|24061.07|10
1635841640000|2021-11-02 08:27:20|24182.69|24062.69|24184.36|24064.36|24184.56|24064.56|24182.65|24062.65|10
1635841650000|2021-11-02 08:27:30|24184.1|24064.1|24183.67|24063.67|24184.24|24064.24|24183.44|24063.44|8
1635841660000|2021-11-02 08:27:40|24183.14|24063.14|24182.69|24062.69|24183.29|24063.29|24182.38|24062.38|10
1635841670000|2021-11-02 08:27:50|24182.93|24062.93|24181.3|24061.3|24183.34|24063.34|24181.3|24061.3|10
1635841680000|2021-11-02 08:28:00|24180.19|24060.19|24180.03|24060.03|24181.08|24061.08|24180.02|24060.02|10
1635841690000|2021-11-02 08:28:10|24179.38|24059.38|24176.76|24056.76|24179.67|24059.67|24176.76|24056.76|10
1635841700000|2021-11-02 08:28:20|24176.43|24056.43|24170.37|24050.37|24176.43|24056.43|24170.37|24050.37|10
1635841710000|2021-11-02 08:28:30|24170.96|24050.96|24169.35|24049.35|24171.73|24051.73|24168.8|24048.8|9
1635841720000|2021-11-02 08:28:40|24168.82|24048.82|24162.31|24042.31|24168.82|24048.82|24162.31|24042.31|9
1635841730000|2021-11-02 08:28:50|24161.5|24041.5|24160.06|24040.06|24161.5|24041.5|24160.06|24040.06|10
1635841740000|2021-11-02 08:29:00|24160.23|24040.23|24158.76|24038.76|24160.23|24040.23|24158.23|24038.23|10
1635841750000|2021-11-02 08:29:10|24158.84|24038.84|24158.9|24038.9|24158.9|24038.9|24158.48|24038.48|8
1635841760000|2021-11-02 08:29:20|24159.32|24039.32|24158.24|24038.24|24159.52|24039.52|24158.24|24038.24|9
1635841770000|2021-11-02 08:29:30|24158.71|24038.71|24161.18|24041.18|24161.18|24041.18|24158.71|24038.71|8
1635841780000|2021-11-02 08:29:40|24161.33|24041.33|24155.4|24035.4|24161.33|24041.33|24155.35|24035.35|9
1635841790000|2021-11-02 08:29:50|24155.11|24035.11|24152.11|24032.11|24155.11|24035.11|24151.93|24031.93|10
1635841800000|2021-11-02 08:30:00|24151.75|24031.75|24149.26|24029.26|24151.75|24031.75|24149.26|24029.26|9
1635841810000|2021-11-02 08:30:10|24149.14|24029.14|24146.5|24026.5|24149.14|24029.14|24145.81|24025.81|10
1635841820000|2021-11-02 08:30:20|24146.1|24026.1|24147.29|24027.29|24148.05|24028.05|24145.96|24025.96|10
1635841830000|2021-11-02 08:30:30|24146.9|24026.9|24151.36|24031.36|24151.61|24031.61|24146.9|24026.9|9
1635841840000|2021-11-02 08:30:40|24152.06|24032.06|24153.95|24033.95|24153.95|24033.95|24152.06|24032.06|10
1635841850000|2021-11-02 08:30:50|24153.4|24033.4|24152.57|24032.57|24153.82|24033.82|24152.54|24032.54|7
1635841860000|2021-11-02 08:31:00|24153.56|24033.56|24152.15|24032.15|24153.56|24033.56|24152.13|24032.13|8
1635841870000|2021-11-02 08:31:10|24152.6|24032.6|24153.29|24033.29|24153.29|24033.29|24151.67|24031.67|10
1635841880000|2021-11-02 08:31:20|24153.69|24033.69|24154.11|24034.11|24154.29|24034.29|24153.51|24033.51|10
1635841890000|2021-11-02 08:31:30|24154.64|24034.64|24157.28|24037.28|24157.58|24037.58|24154.64|24034.64|10
1635841900000|2021-11-02 08:31:40|24157.16|24037.16|24158.69|24038.69|24158.69|24038.69|24156.72|24036.72|10
1635841910000|2021-11-02 08:31:50|24158.86|24038.86|24160.83|24040.83|24160.83|24040.83|24158.86|24038.86|10
1635841920000|2021-11-02 08:32:00|24160.91|24040.91|24160.09|24040.09|24161.31|24041.31|24159.4|24039.4|9
1635841930000|2021-11-02 08:32:10|24160.05|24040.05|24159.52|24039.52|24160.05|24040.05|24158.87|24038.87|9
1635841940000|2021-11-02 08:32:20|24158.25|24038.25|24155.42|24035.42|24159.05|24039.05|24155.42|24035.42|9
1635841950000|2021-11-02 08:32:30|24155.83|24035.83|24155.3|24035.3|24156.02|24036.02|24154.87|24034.87|10
1635841960000|2021-11-02 08:32:40|24155.39|24035.39|24156.41|24036.41|24156.41|24036.41|24155.39|24035.39|8
1635841970000|2021-11-02 08:32:50|24156.55|24036.55|24158.87|24038.87|24158.91|24038.91|24156.55|24036.55|10
1635841980000|2021-11-02 08:33:00|24159.11|24039.11|24159.52|24039.52|24160.01|24040.01|24158.52|24038.52|10
1635841990000|2021-11-02 08:33:10|24159.32|24039.32|24161.6|24041.6|24161.6|24041.6|24159.32|24039.32|10
1635842000000|2021-11-02 08:33:20|24161.36|24041.36|24160.66|24040.66|24161.36|24041.36|24159.23|24039.23|10
1635842010000|2021-11-02 08:33:30|24161.11|24041.11|24161.65|24041.65|24161.77|24041.77|24160.76|24040.76|10
1635842020000|2021-11-02 08:33:40|24161.47|24041.47|24164.12|24044.12|24164.5|24044.5|24161.37|24041.37|10
1635842030000|2021-11-02 08:33:50|24164.2|24044.2|24162.26|24042.26|24164.51|24044.51|24162.24|24042.24|9
1635842040000|2021-11-02 08:34:00|24162.4|24042.4|24161.78|24041.78|24162.57|24042.57|24161.78|24041.78|7
1635842050000|2021-11-02 08:34:10|24161.8|24041.8|24158.08|24038.08|24161.8|24041.8|24158.08|24038.08|10
1635842060000|2021-11-02 08:34:20|24157.7|24037.7|24155.97|24035.97|24158.01|24038.01|24155.97|24035.97|9
1635842070000|2021-11-02 08:34:30|24155.21|24035.21|24152.26|24032.26|24155.21|24035.21|24152.25|24032.25|9
1635842080000|2021-11-02 08:34:40|24152.53|24032.53|24152.72|24032.72|24152.94|24032.94|24152.46|24032.46|9
1635842090000|2021-11-02 08:34:50|24152.89|24032.89|24151.2|24031.2|24153.06|24033.06|24151.2|24031.2|10
1635842100000|2021-11-02 08:35:00|24150.95|24030.95|24151.49|24031.49|24151.68|24031.68|24150.95|24030.95|10
1635842110000|2021-11-02 08:35:10|24151.21|24031.21|24149.61|24029.61|24151.21|24031.21|24148.88|24028.88|10
1635842120000|2021-11-02 08:35:20|24149.96|24029.96|24150.93|24030.93|24151.18|24031.18|24148.81|24028.81|10
1635842130000|2021-11-02 08:35:30|24151.37|24031.37|24151.63|24031.63|24151.7|24031.7|24150.73|24030.73|9
1635842140000|2021-11-02 08:35:40|24151.66|24031.66|24153.35|24033.35|24153.35|24033.35|24151.66|24031.66|10
1635842150000|2021-11-02 08:35:50|24152.47|24032.47|24153.17|24033.17|24153.52|24033.52|24152.37|24032.37|9
1635842160000|2021-11-02 08:36:00|24153.64|24033.64|24156.95|24036.95|24156.95|24036.95|24153.64|24033.64|10
1635842170000|2021-11-02 08:36:10|24157.49|24037.49|24157.81|24037.81|24158.99|24038.99|24157.46|24037.46|10
1635842180000|2021-11-02 08:36:20|24157.75|24037.75|24158.46|24038.46|24158.46|24038.46|24157.58|24037.58|8
1635842190000|2021-11-02 08:36:30|24158.51|24038.51|24156.25|24036.25|24158.51|24038.51|24155.62|24035.62|10
1635842200000|2021-11-02 08:36:40|24155.97|24035.97|24155.97|24035.97|24156.51|24036.51|24155.58|24035.58|9
1635842210000|2021-11-02 08:36:50|24156.02|24036.02|24150.91|24030.91|24156.02|24036.02|24150.91|24030.91|9
1635842220000|2021-11-02 08:37:00|24151.77|24031.77|24151.15|24031.15|24151.78|24031.78|24150.99|24030.99|9
1635842230000|2021-11-02 08:37:10|24151.19|24031.19|24151.08|24031.08|24151.37|24031.37|24150.83|24030.83|9
1635842240000|2021-11-02 08:37:20|24150.9|24030.9|24149.4|24029.4|24150.9|24030.9|24149.34|24029.34|10
1635842250000|2021-11-02 08:37:30|24149.13|24029.13|24149.18|24029.18|24149.84|24029.84|24149.13|24029.13|9
1635842260000|2021-11-02 08:37:40|24149.01|24029.01|24147.83|24027.83|24149.08|24029.08|24147.77|24027.77|7
1635842270000|2021-11-02 08:37:50|24148.01|24028.01|24147.46|24027.46|24148.64|24028.64|24147.05|24027.05|9
1635842280000|2021-11-02 08:38:00|24147.49|24027.49|24150.66|24030.66|24150.66|24030.66|24147.49|24027.49|9
1635842290000|2021-11-02 08:38:10|24151.09|24031.09|24151.7|24031.7|24151.7|24031.7|24150.27|24030.27|9
1635842300000|2021-11-02 08:38:20|24152.28|24032.28|24154.49|24034.49|24154.49|24034.49|24152.28|24032.28|10
1635842310000|2021-11-02 08:38:30|24154.12|24034.12|24157.97|24037.97|24157.97|24037.97|24154.12|24034.12|9
1635842320000|2021-11-02 08:38:40|24158.32|24038.32|24156.87|24036.87|24158.32|24038.32|24156.87|24036.87|10
1635842330000|2021-11-02 08:38:50|24156.98|24036.98|24156.8|24036.8|24156.98|24036.98|24156.5|24036.5|9
1635842340000|2021-11-02 08:39:00|24156.01|24036.01|24157.46|24037.46|24158.05|24038.05|24156.01|24036.01|10
1635842350000|2021-11-02 08:39:10|24157.65|24037.65|24160.46|24040.46|24161.17|24041.17|24157.65|24037.65|9
1635842360000|2021-11-02 08:39:20|24160.36|24040.36|24161.18|24041.18|24161.49|24041.49|24159.73|24039.73|10
1635842370000|2021-11-02 08:39:30|24161.05|24041.05|24161.08|24041.08|24161.74|24041.74|24161.05|24041.05|8
1635842380000|2021-11-02 08:39:40|24160.86|24040.86|24156.42|24036.42|24160.86|24040.86|24156.42|24036.42|9
1635842390000|2021-11-02 08:39:50|24156.65|24036.65|24153.81|24033.81|24156.65|24036.65|24153.81|24033.81|9
1635842400000|2021-11-02 08:40:00|24154.05|24034.05|24154.57|24034.57|24154.94|24034.94|24152.78|24032.78|10
1635842410000|2021-11-02 08:40:10|24154.38|24034.38|24154.5|24034.5|24155.7|24035.7|24154.38|24034.38|5
1635842420000|2021-11-02 08:40:20|24154.11|24034.11|24153.6|24033.6|24154.11|24034.11|24153.58|24033.58|10
1635842430000|2021-11-02 08:40:30|24154.63|24034.63|24158.36|24038.36|24158.36|24038.36|24154.63|24034.63|10
1635842440000|2021-11-02 08:40:40|24158.39|24038.39|24158.5|24038.5|24158.5|24038.5|24157.82|24037.82|10
1635842450000|2021-11-02 08:40:50|24157.51|24037.51|24158.25|24038.25|24158.36|24038.36|24157.19|24037.19|7
1635842460000|2021-11-02 08:41:00|24157.79|24037.79|24156.49|24036.49|24157.81|24037.81|24156.39|24036.39|10
1635842470000|2021-11-02 08:41:10|24157.41|24037.41|24156.71|24036.71|24157.41|24037.41|24156.41|24036.41|10
1635842480000|2021-11-02 08:41:20|24156.14|24036.14|24156.29|24036.29|24156.7|24036.7|24155.87|24035.87|9
1635842490000|2021-11-02 08:41:30|24156.23|24036.23|24154.56|24034.56|24156.23|24036.23|24154.56|24034.56|9
1635842500000|2021-11-02 08:41:40|24154.82|24034.82|24156.62|24036.62|24156.62|24036.62|24154.82|24034.82|9
1635842510000|2021-11-02 08:41:50|24156.78|24036.78|24157.39|24037.39|24157.87|24037.87|24156.78|24036.78|10
1635842520000|2021-11-02 08:42:00|24156.97|24036.97|24156.92|24036.92|24157.95|24037.95|24156.72|24036.72|10
1635842530000|2021-11-02 08:42:10|24156.93|24036.93|24157.71|24037.71|24159.11|24039.11|24156.93|24036.93|10
1635842540000|2021-11-02 08:42:20|24157.82|24037.82|24159.67|24039.67|24159.67|24039.67|24157.48|24037.48|9
1635842550000|2021-11-02 08:42:30|24159.17|24039.17|24157.36|24037.36|24159.36|24039.36|24157.06|24037.06|9
1635842560000|2021-11-02 08:42:40|24156.34|24036.34|24157.17|24037.17|24157.17|24037.17|24155.91|24035.91|10
1635842570000|2021-11-02 08:42:50|24156.87|24036.87|24157.04|24037.04|24157.19|24037.19|24156.46|24036.46|9
1635842580000|2021-11-02 08:43:00|24156.92|24036.92|24157.03|24037.03|24158.16|24038.16|24156.72|24036.72|10
1635842590000|2021-11-02 08:43:10|24157.1|24037.1|24159.24|24039.24|24159.24|24039.24|24157.1|24037.1|10
1635842600000|2021-11-02 08:43:20|24159.21|24039.21|24157.56|24037.56|24159.75|24039.75|24157.56|24037.56|10
1635842610000|2021-11-02 08:43:30|24157.61|24037.61|24157|24037|24157.61|24037.61|24157|24037|9
1635842620000|2021-11-02 08:43:40|24155.31|24035.31|24153.18|24033.18|24155.78|24035.78|24153.18|24033.18|8
1635842630000|2021-11-02 08:43:50|24153.21|24033.21|24151.11|24031.11|24154.18|24034.18|24151.09|24031.09|10
1635842640000|2021-11-02 08:44:00|24150.87|24030.87|24148.91|24028.91|24150.96|24030.96|24148.91|24028.91|9
1635842650000|2021-11-02 08:44:10|24148.67|24028.67|24147.28|24027.28|24148.91|24028.91|24147.28|24027.28|10
1635842660000|2021-11-02 08:44:20|24147.97|24027.97|24146.61|24026.61|24147.98|24027.98|24146.6|24026.6|9
1635842670000|2021-11-02 08:44:30|24146.1|24026.1|24146.21|24026.21|24146.91|24026.91|24146.03|24026.03|10
1635842680000|2021-11-02 08:44:40|24147.07|24027.07|24147.13|24027.13|24147.35|24027.35|24146.94|24026.94|9
1635842690000|2021-11-02 08:44:50|24147.1|24027.1|24149.49|24029.49|24149.49|24029.49|24147.1|24027.1|10
1635842700000|2021-11-02 08:45:00|24150.1|24030.1|24149.76|24029.76|24150.21|24030.21|24149.41|24029.41|9
1635842710000|2021-11-02 08:45:10|24149.58|24029.58|24150.82|24030.82|24150.82|24030.82|24149.56|24029.56|10
1635842720000|2021-11-02 08:45:20|24150.84|24030.84|24154.41|24034.41|24154.41|24034.41|24150.84|24030.84|10
1635842730000|2021-11-02 08:45:30|24154.83|24034.83|24156.11|24036.11|24157.36|24037.36|24154.83|24034.83|10
1635842740000|2021-11-02 08:45:40|24157.13|24037.13|24159.09|24039.09|24159.09|24039.09|24157.13|24037.13|10
1635842750000|2021-11-02 08:45:50|24159.32|24039.32|24160.66|24040.66|24161.37|24041.37|24159.32|24039.32|10
1635842760000|2021-11-02 08:46:00|24160.14|24040.14|24158.62|24038.62|24160.17|24040.17|24158.55|24038.55|9
1635842770000|2021-11-02 08:46:10|24158.15|24038.15|24159.86|24039.86|24160.14|24040.14|24158.15|24038.15|10
1635842780000|2021-11-02 08:46:20|24160.06|24040.06|24162.01|24042.01|24162.04|24042.04|24159.96|24039.96|10
1635842790000|2021-11-02 08:46:30|24161.99|24041.99|24164.22|24044.22|24164.22|24044.22|24161.84|24041.84|10
1635842800000|2021-11-02 08:46:40|24164.68|24044.68|24166.55|24046.55|24166.71|24046.71|24164.68|24044.68|10
1635842810000|2021-11-02 08:46:50|24166.43|24046.43|24169.55|24049.55|24169.55|24049.55|24166.09|24046.09|9
1635842820000|2021-11-02 08:47:00|24169.68|24049.68|24170.02|24050.02|24170.35|24050.35|24169.58|24049.58|10
1635842830000|2021-11-02 08:47:10|24170.16|24050.16|24171.48|24051.48|24171.49|24051.49|24170.16|24050.16|9
1635842840000|2021-11-02 08:47:20|24171.21|24051.21|24171.36|24051.36|24171.57|24051.57|24170.62|24050.62|10
1635842850000|2021-11-02 08:47:30|24170.56|24050.56|24173.47|24053.47|24173.47|24053.47|24170.56|24050.56|10
1635842860000|2021-11-02 08:47:40|24173.56|24053.56|24174.85|24054.85|24174.94|24054.94|24173.49|24053.49|10
1635842870000|2021-11-02 08:47:50|24174.87|24054.87|24173.71|24053.71|24174.87|24054.87|24172.61|24052.61|10
1635842880000|2021-11-02 08:48:00|24173.86|24053.86|24175.5|24055.5|24175.5|24055.5|24173.86|24053.86|9
1635842890000|2021-11-02 08:48:10|24175.17|24055.17|24175.53|24055.53|24175.73|24055.73|24175.17|24055.17|9
1635842900000|2021-11-02 08:48:20|24175.6|24055.6|24177.75|24057.75|24178.04|24058.04|24174.98|24054.98|10
1635842910000|2021-11-02 08:48:30|24177.82|24057.82|24183.05|24063.05|24183.05|24063.05|24177.68|24057.68|10
1635842920000|2021-11-02 08:48:40|24183.45|24063.45|24185.19|24065.19|24185.73|24065.73|24183.45|24063.45|10
1635842930000|2021-11-02 08:48:50|24183.64|24063.64|24187.62|24067.62|24187.62|24067.62|24182.95|24062.95|10
1635842940000|2021-11-02 08:49:00|24186.97|24066.97|24192.34|24072.34|24192.34|24072.34|24185.6|24065.6|10
1635842950000|2021-11-02 08:49:10|24191.71|24071.71|24203.6|24083.6|24203.6|24083.6|24191.28|24071.28|10
1635842960000|2021-11-02 08:49:20|24204.62|24084.62|24213.05|24093.05|24213.05|24093.05|24204.62|24084.62|10
1635842970000|2021-11-02 08:49:30|24214.19|24094.19|24214.85|24094.85|24215.61|24095.61|24212.62|24092.62|10
1635842980000|2021-11-02 08:49:40|24214.84|24094.84|24218.54|24098.54|24218.54|24098.54|24214.84|24094.84|10
1635842990000|2021-11-02 08:49:50|24218.91|24098.91|24219.21|24099.21|24220.37|24100.37|24218.29|24098.29|10
1635843000000|2021-11-02 08:50:00|24218.44|24098.44|24219.89|24099.89|24220.56|24100.56|24218.44|24098.44|9
1635843010000|2021-11-02 08:50:10|24219.33|24099.33|24221.59|24101.59|24221.59|24101.59|24218.67|24098.67|10
1635843020000|2021-11-02 08:50:20|24221.27|24101.27|24223.22|24103.22|24223.22|24103.22|24221.27|24101.27|10
1635843030000|2021-11-02 08:50:30|24222.97|24102.97|24224.8|24104.8|24224.8|24104.8|24222.97|24102.97|8
1635843040000|2021-11-02 08:50:40|24224.49|24104.49|24221.46|24101.46|24224.62|24104.62|24221.46|24101.46|10
1635843050000|2021-11-02 08:50:50|24222.28|24102.28|24220.11|24100.11|24222.28|24102.28|24218.7|24098.7|10
1635843060000|2021-11-02 08:51:00|24220.31|24100.31|24221.18|24101.18|24221.25|24101.25|24220.31|24100.31|9
1635843070000|2021-11-02 08:51:10|24221.07|24101.07|24220.39|24100.39|24222.11|24102.11|24220.29|24100.29|10
1635843080000|2021-11-02 08:51:20|24220.52|24100.52|24223.37|24103.37|24223.37|24103.37|24220.52|24100.52|10
1635843090000|2021-11-02 08:51:30|24227.14|24107.14|24225.84|24105.84|24228.15|24108.15|24225.84|24105.84|10
1635843100000|2021-11-02 08:51:40|24225.81|24105.81|24224.47|24104.47|24225.85|24105.85|24224.2|24104.2|9
1635843110000|2021-11-02 08:51:50|24223.63|24103.63|24227.42|24107.42|24227.42|24107.42|24223.54|24103.54|10
1635843120000|2021-11-02 08:52:00|24227.1|24107.1|24228.02|24108.02|24228.02|24108.02|24226.81|24106.81|10
1635843130000|2021-11-02 08:52:10|24227.49|24107.49|24227.21|24107.21|24228.1|24108.1|24226.37|24106.37|10
1635843140000|2021-11-02 08:52:20|24227.27|24107.27|24226.23|24106.23|24227.74|24107.74|24226.23|24106.23|10
1635843150000|2021-11-02 08:52:30|24225.99|24105.99|24227.41|24107.41|24227.96|24107.96|24225.34|24105.34|9
1635843160000|2021-11-02 08:52:40|24228.84|24108.84|24231.73|24111.73|24231.73|24111.73|24228.8|24108.8|9
1635843170000|2021-11-02 08:52:50|24231.86|24111.86|24234.29|24114.29|24234.51|24114.51|24231.86|24111.86|10
1635843180000|2021-11-02 08:53:00|24235.82|24115.82|24235.76|24115.76|24236.61|24116.61|24235.06|24115.06|10
1635843190000|2021-11-02 08:53:10|24235.77|24115.77|24236.19|24116.19|24236.59|24116.59|24235.77|24115.77|9
1635843200000|2021-11-02 08:53:20|24236.42|24116.42|24236.47|24116.47|24236.69|24116.69|24236.28|24116.28|10
1635843210000|2021-11-02 08:53:30|24236.72|24116.72|24237.32|24117.32|24237.32|24117.32|24236.06|24116.06|8
1635843220000|2021-11-02 08:53:40|24237.14|24117.14|24239.62|24119.62|24239.62|24119.62|24237.14|24117.14|10
1635843230000|2021-11-02 08:53:50|24239.79|24119.79|24239.69|24119.69|24240.33|24120.33|24239.61|24119.61|9
1635843240000|2021-11-02 08:54:00|24239.21|24119.21|24239.87|24119.87|24240.06|24120.06|24239.21|24119.21|9
1635843250000|2021-11-02 08:54:10|24239.62|24119.62|24240.89|24120.89|24241.57|24121.57|24239.62|24119.62|10
1635843260000|2021-11-02 08:54:20|24240.15|24120.15|24238.21|24118.21|24240.15|24120.15|24237.63|24117.63|10
1635843270000|2021-11-02 08:54:30|24238.36|24118.36|24241.07|24121.07|24241.16|24121.16|24238.36|24118.36|10
1635843280000|2021-11-02 08:54:40|24240.52|24120.52|24240.79|24120.79|24241.29|24121.29|24239.89|24119.89|7
1635843290000|2021-11-02 08:54:50|24240.9|24120.9|24241.85|24121.85|24241.85|24121.85|24238.83|24118.83|10
1635843300000|2021-11-02 08:55:00|24242.78|24122.78|24244.79|24124.79|24244.79|24124.79|24242.78|24122.78|9
1635843310000|2021-11-02 08:55:10|24244.81|24124.81|24245.81|24125.81|24245.91|24125.91|24243.9|24123.9|10
1635843320000|2021-11-02 08:55:20|24245.69|24125.69|24242.74|24122.74|24245.69|24125.69|24242.74|24122.74|10
1635843330000|2021-11-02 08:55:30|24242.78|24122.78|24244.1|24124.1|24244.1|24124.1|24242.55|24122.55|10
1635843340000|2021-11-02 08:55:40|24244.62|24124.62|24244.67|24124.67|24244.67|24124.67|24242.04|24122.04|10
1635843350000|2021-11-02 08:55:50|24244.57|24124.57|24244.94|24124.94|24244.94|24124.94|24242.69|24122.69|10
1635843360000|2021-11-02 08:56:00|24245|24125|24244.31|24124.31|24246.24|24126.24|24244.11|24124.11|10
1635843370000|2021-11-02 08:56:10|24243.54|24123.54|24244.91|24124.91|24245.32|24125.32|24243.08|24123.08|10
1635843380000|2021-11-02 08:56:20|24245.84|24125.84|24246.92|24126.92|24247.45|24127.45|24244.97|24124.97|10
1635843390000|2021-11-02 08:56:30|24246.51|24126.51|24242.67|24122.67|24246.61|24126.61|24242.67|24122.67|10
1635843400000|2021-11-02 08:56:40|24242.89|24122.89|24243.81|24123.81|24244.3|24124.3|24242.89|24122.89|10
1635843410000|2021-11-02 08:56:50|24243.61|24123.61|24245.8|24125.8|24245.8|24125.8|24242.57|24122.57|9
1635843420000|2021-11-02 08:57:00|24246.08|24126.08|24244.24|24124.24|24246.43|24126.43|24244.24|24124.24|10
1635843430000|2021-11-02 08:57:10|24244.43|24124.43|24243.93|24123.93|24244.53|24124.53|24243.93|24123.93|10
1635843440000|2021-11-02 08:57:20|24244.05|24124.05|24243.26|24123.26|24244.66|24124.66|24243.26|24123.26|10
1635843450000|2021-11-02 08:57:30|24242.64|24122.64|24244.85|24124.85|24244.85|24124.85|24242.64|24122.64|9
1635843460000|2021-11-02 08:57:40|24245.61|24125.61|24246.96|24126.96|24246.96|24126.96|24245.61|24125.61|10
1635843470000|2021-11-02 08:57:50|24246.94|24126.94|24245.51|24125.51|24247.29|24127.29|24245.07|24125.07|10
1635843480000|2021-11-02 08:58:00|24244.19|24124.19|24241.87|24121.87|24244.19|24124.19|24241.7|24121.7|10
1635843490000|2021-11-02 08:58:10|24241.5|24121.5|24241.66|24121.66|24241.74|24121.74|24240.52|24120.52|8
1635843500000|2021-11-02 08:58:20|24241.74|24121.74|24247|24127|24247|24127|24241.74|24121.74|10
1635843510000|2021-11-02 08:58:30|24247.23|24127.23|24248.68|24128.68|24248.68|24128.68|24247.1|24127.1|10
1635843520000|2021-11-02 08:58:40|24249.23|24129.23|24250.57|24130.57|24251.14|24131.14|24249.23|24129.23|10
1635843530000|2021-11-02 08:58:50|24249.76|24129.76|24248.43|24128.43|24249.79|24129.79|24248.43|24128.43|9
1635843540000|2021-11-02 08:59:00|24247.85|24127.85|24248.19|24128.19|24250.32|24130.32|24247.55|24127.55|10
1635843550000|2021-11-02 08:59:10|24247.95|24127.95|24245.94|24125.94|24248.6|24128.6|24245.94|24125.94|10
1635843560000|2021-11-02 08:59:20|24245.33|24125.33|24241.75|24121.75|24245.33|24125.33|24241.75|24121.75|10
1635843570000|2021-11-02 08:59:30|24240.77|24120.77|24233.17|24113.17|24241.04|24121.04|24233.17|24113.17|10
1635843580000|2021-11-02 08:59:40|24232.1|24112.1|24225.46|24105.46|24232.38|24112.38|24225.46|24105.46|9
1635843590000|2021-11-02 08:59:50|24224.39|24104.39|24221.94|24101.94|24224.86|24104.86|24221.77|24101.77|10
1635843600000|2021-11-02 09:00:00|24223.45|24103.45|24216.76|24096.76|24223.45|24103.45|24216.76|24096.76|10
1635843610000|2021-11-02 09:00:10|24216.75|24096.75|24215.89|24095.89|24216.75|24096.75|24215.18|24095.18|10
1635843620000|2021-11-02 09:00:20|24215.66|24095.66|24214.88|24094.88|24215.77|24095.77|24214.88|24094.88|10
1635843630000|2021-11-02 09:00:30|24211.66|24091.66|24211.61|24091.61|24211.96|24091.96|24211.48|24091.48|8
1635843640000|2021-11-02 09:00:40|24211.67|24091.67|24210.09|24090.09|24211.67|24091.67|24210.02|24090.02|10
1635843650000|2021-11-02 09:00:50|24210.17|24090.17|24211.66|24091.66|24212.56|24092.56|24210.17|24090.17|9
1635843660000|2021-11-02 09:01:00|24212.24|24092.24|24211.87|24091.87|24212.77|24092.77|24211.87|24091.87|9
1635843670000|2021-11-02 09:01:10|24211.44|24091.44|24206.73|24086.73|24211.47|24091.47|24206.73|24086.73|10
1635843680000|2021-11-02 09:01:20|24206.13|24086.13|24207.18|24087.18|24208.01|24088.01|24206.13|24086.13|8
1635843690000|2021-11-02 09:01:30|24207.03|24087.03|24204.77|24084.77|24207.13|24087.13|24204.77|24084.77|10
1635843700000|2021-11-02 09:01:40|24205.21|24085.21|24206.19|24086.19|24206.77|24086.77|24205.21|24085.21|10
1635843710000|2021-11-02 09:01:50|24205.86|24085.86|24205.67|24085.67|24205.86|24085.86|24204.71|24084.71|9
1635843720000|2021-11-02 09:02:00|24205.55|24085.55|24203.63|24083.63|24205.55|24085.55|24202.88|24082.88|8
1635843730000|2021-11-02 09:02:10|24203.67|24083.67|24203.02|24083.02|24205.46|24085.46|24203.02|24083.02|7
1635843740000|2021-11-02 09:02:20|24203.1|24083.1|24202.5|24082.5|24204.26|24084.26|24202.5|24082.5|9
1635843750000|2021-11-02 09:02:30|24202.3|24082.3|24200.2|24080.2|24202.3|24082.3|24200.2|24080.2|9
1635843760000|2021-11-02 09:02:40|24199.87|24079.87|24198.35|24078.35|24201.03|24081.03|24198.35|24078.35|10
1635843770000|2021-11-02 09:02:50|24197.95|24077.95|24194.14|24074.14|24197.95|24077.95|24194.14|24074.14|9
1635843780000|2021-11-02 09:03:00|24194.1|24074.1|24192.69|24072.69|24194.16|24074.16|24192.69|24072.69|10
1635843790000|2021-11-02 09:03:10|24192.81|24072.81|24192.92|24072.92|24194.05|24074.05|24192.79|24072.79|9
1635843800000|2021-11-02 09:03:20|24192.21|24072.21|24189.68|24069.68|24192.21|24072.21|24189.56|24069.56|9
1635843810000|2021-11-02 09:03:30|24189.49|24069.49|24189.02|24069.02|24189.78|24069.78|24188.58|24068.58|9
1635843820000|2021-11-02 09:03:40|24189.1|24069.1|24187.66|24067.66|24189.1|24069.1|24187.66|24067.66|10
1635843830000|2021-11-02 09:03:50|24187.49|24067.49|24188.17|24068.17|24188.17|24068.17|24185.7|24065.7|9
1635843840000|2021-11-02 09:04:00|24188.34|24068.34|24186.37|24066.37|24188.34|24068.34|24186.37|24066.37|10
1635843850000|2021-11-02 09:04:10|24186.58|24066.58|24187.05|24067.05|24187.35|24067.35|24186.58|24066.58|10
1635843860000|2021-11-02 09:04:20|24185.88|24065.88|24185.59|24065.59|24187.53|24067.53|24185.59|24065.59|9
1635843870000|2021-11-02 09:04:30|24185.88|24065.88|24195.66|24075.66|24195.66|24075.66|24185.59|24065.59|10
1635843880000|2021-11-02 09:04:40|24195.18|24075.18|24196.19|24076.19|24197.56|24077.56|24195.18|24075.18|10
1635843890000|2021-11-02 09:04:50|24195.81|24075.81|24192.08|24072.08|24195.81|24075.81|24191.88|24071.88|10
1635843900000|2021-11-02 09:05:00|24191.81|24071.81|24189.57|24069.57|24191.81|24071.81|24189.57|24069.57|8
1635843910000|2021-11-02 09:05:10|24187.85|24067.85|24187.87|24067.87|24187.87|24067.87|24186.5|24066.5|9
1635843920000|2021-11-02 09:05:20|24187.89|24067.89|24186.3|24066.3|24187.94|24067.94|24186.15|24066.15|10
1635843930000|2021-11-02 09:05:30|24187.46|24067.46|24187.43|24067.43|24187.46|24067.46|24185.56|24065.56|9
1635843940000|2021-11-02 09:05:40|24187.33|24067.33|24186.55|24066.55|24187.33|24067.33|24185.82|24065.82|10
1635843950000|2021-11-02 09:05:50|24186.67|24066.67|24184.77|24064.77|24186.9|24066.9|24184.77|24064.77|10
1635843960000|2021-11-02 09:06:00|24184.46|24064.46|24184.7|24064.7|24185.58|24065.58|24183.93|24063.93|10
1635843970000|2021-11-02 09:06:10|24184.49|24064.49|24183.09|24063.09|24184.49|24064.49|24182.8|24062.8|10
1635843980000|2021-11-02 09:06:20|24182.62|24062.62|24181.76|24061.76|24182.62|24062.62|24180.37|24060.37|10
1635843990000|2021-11-02 09:06:30|24180.46|24060.46|24180.13|24060.13|24181.01|24061.01|24180.13|24060.13|10
1635844000000|2021-11-02 09:06:40|24180.15|24060.15|24182.75|24062.75|24182.75|24062.75|24180.15|24060.15|10
1635844010000|2021-11-02 09:06:50|24182.95|24062.95|24182.79|24062.79|24182.95|24062.95|24181.8|24061.8|10
1635844020000|2021-11-02 09:07:00|24182.75|24062.75|24184.55|24064.55|24185.73|24065.73|24182.75|24062.75|9
1635844030000|2021-11-02 09:07:10|24183.91|24063.91|24185.06|24065.06|24185.87|24065.87|24183.91|24063.91|10
1635844040000|2021-11-02 09:07:20|24185.48|24065.48|24185.87|24065.87|24185.89|24065.89|24185.48|24065.48|9
1635844050000|2021-11-02 09:07:30|24185.66|24065.66|24183.1|24063.1|24185.66|24065.66|24182.97|24062.97|10
1635844060000|2021-11-02 09:07:40|24184.39|24064.39|24183.91|24063.91|24184.61|24064.61|24183.91|24063.91|9
1635844070000|2021-11-02 09:07:50|24183.94|24063.94|24182.69|24062.69|24183.94|24063.94|24182.64|24062.64|6
1635844080000|2021-11-02 09:08:00|24182.63|24062.63|24182.82|24062.82|24183.14|24063.14|24182.53|24062.53|8
1635844090000|2021-11-02 09:08:10|24182.89|24062.89|24181.37|24061.37|24183.19|24063.19|24181.24|24061.24|10
1635844100000|2021-11-02 09:08:20|24181.56|24061.56|24181.2|24061.2|24181.82|24061.82|24181.13|24061.13|10
1635844110000|2021-11-02 09:08:30|24182.79|24062.79|24182.4|24062.4|24183.14|24063.14|24182.4|24062.4|10
1635844120000|2021-11-02 09:08:40|24180.97|24060.97|24179.5|24059.5|24181.01|24061.01|24179.39|24059.39|10
1635844130000|2021-11-02 09:08:50|24180.95|24060.95|24181.06|24061.06|24181.06|24061.06|24180.36|24060.36|10
1635844140000|2021-11-02 09:09:00|24180.72|24060.72|24179.42|24059.42|24181.19|24061.19|24179.42|24059.42|10
1635844150000|2021-11-02 09:09:10|24179.91|24059.91|24182.45|24062.45|24182.45|24062.45|24179.79|24059.79|10
1635844160000|2021-11-02 09:09:20|24182.57|24062.57|24180.37|24060.37|24182.57|24062.57|24180.19|24060.19|10
1635844170000|2021-11-02 09:09:30|24180.55|24060.55|24181.13|24061.13|24181.13|24061.13|24179.12|24059.12|9
1635844180000|2021-11-02 09:09:40|24181.29|24061.29|24187.22|24067.22|24187.22|24067.22|24181.29|24061.29|10
1635844190000|2021-11-02 09:09:50|24187.21|24067.21|24186.03|24066.03|24187.25|24067.25|24185.95|24065.95|10
1635844200000|2021-11-02 09:10:00|24186.25|24066.25|24186.65|24066.65|24188.15|24068.15|24186.25|24066.25|10
1635844210000|2021-11-02 09:10:10|24186.45|24066.45|24180.43|24060.43|24186.45|24066.45|24180.43|24060.43|9
1635844220000|2021-11-02 09:10:20|24180.19|24060.19|24179.45|24059.45|24180.27|24060.27|24178.44|24058.44|10
1635844230000|2021-11-02 09:10:30|24178.67|24058.67|24177.67|24057.67|24178.67|24058.67|24177.29|24057.29|8
1635844240000|2021-11-02 09:10:40|24177.54|24057.54|24176.63|24056.63|24177.9|24057.9|24176.63|24056.63|10
1635844250000|2021-11-02 09:10:50|24176.83|24056.83|24176.67|24056.67|24176.86|24056.86|24176.03|24056.03|10
1635844260000|2021-11-02 09:11:00|24176.58|24056.58|24174.03|24054.03|24176.61|24056.61|24174.03|24054.03|10
1635844270000|2021-11-02 09:11:10|24173.99|24053.99|24178.93|24058.93|24178.93|24058.93|24173.07|24053.07|9
1635844280000|2021-11-02 09:11:20|24180.78|24060.78|24183.42|24063.42|24183.42|24063.42|24180.36|24060.36|9
1635844290000|2021-11-02 09:11:30|24183.53|24063.53|24183.15|24063.15|24184.11|24064.11|24183.03|24063.03|10
1635844300000|2021-11-02 09:11:40|24182.52|24062.52|24186.35|24066.35|24186.35|24066.35|24182.33|24062.33|10
1635844310000|2021-11-02 09:11:50|24187.32|24067.32|24191.64|24071.64|24192.22|24072.22|24187.32|24067.32|10
1635844320000|2021-11-02 09:12:00|24191.57|24071.57|24191.13|24071.13|24192|24072|24190.62|24070.62|10
1635844330000|2021-11-02 09:12:10|24190.41|24070.41|24190.8|24070.8|24190.86|24070.86|24188.93|24068.93|9
1635844340000|2021-11-02 09:12:20|24190.44|24070.44|24184.85|24064.85|24190.44|24070.44|24184.85|24064.85|10
1635844350000|2021-11-02 09:12:30|24184.32|24064.32|24181.24|24061.24|24184.32|24064.32|24180.6|24060.6|9
1635844360000|2021-11-02 09:12:40|24181.15|24061.15|24178.72|24058.72|24181.25|24061.25|24178.55|24058.55|10
1635844370000|2021-11-02 09:12:50|24178.78|24058.78|24180.7|24060.7|24180.7|24060.7|24178.5|24058.5|10
1635844380000|2021-11-02 09:13:00|24180.47|24060.47|24176.74|24056.74|24180.52|24060.52|24176.31|24056.31|10
1635844390000|2021-11-02 09:13:10|24180.4|24060.4|24177.48|24057.48|24180.76|24060.76|24176.9|24056.9|10
1635844400000|2021-11-02 09:13:20|24177.11|24057.11|24174.72|24054.72|24177.37|24057.37|24173.51|24053.51|10
1635844410000|2021-11-02 09:13:30|24175.77|24055.77|24173.79|24053.79|24176.41|24056.41|24173.26|24053.26|10
1635844420000|2021-11-02 09:13:40|24173.51|24053.51|24169.94|24049.94|24173.51|24053.51|24169.94|24049.94|10
1635844430000|2021-11-02 09:13:50|24169.95|24049.95|24168.63|24048.63|24170.53|24050.53|24168.63|24048.63|10
1635844440000|2021-11-02 09:14:00|24168.9|24048.9|24166.82|24046.82|24169.01|24049.01|24166.23|24046.23|10
1635844450000|2021-11-02 09:14:10|24166.6|24046.6|24161.52|24041.52|24166.6|24046.6|24161.52|24041.52|9
1635844460000|2021-11-02 09:14:20|24161.22|24041.22|24160.51|24040.51|24161.22|24041.22|24159.2|24039.2|10
1635844470000|2021-11-02 09:14:30|24160.43|24040.43|24158.32|24038.32|24160.43|24040.43|24158.25|24038.25|9
1635844480000|2021-11-02 09:14:40|24158.77|24038.77|24158.93|24038.93|24158.93|24038.93|24158.52|24038.52|10
1635844490000|2021-11-02 09:14:50|24158.68|24038.68|24158.35|24038.35|24158.68|24038.68|24157.32|24037.32|10
1635844500000|2021-11-02 09:15:00|24159.25|24039.25|24158.97|24038.97|24159.47|24039.47|24158.81|24038.81|9
1635844510000|2021-11-02 09:15:10|24160.71|24040.71|24170.64|24050.64|24170.64|24050.64|24160.71|24040.71|10
1635844520000|2021-11-02 09:15:20|24173.61|24053.61|24180.49|24060.49|24180.49|24060.49|24173.61|24053.61|10
1635844530000|2021-11-02 09:15:30|24181.76|24061.76|24187.47|24067.47|24187.69|24067.69|24181.76|24061.76|9
1635844540000|2021-11-02 09:15:40|24188.33|24068.33|24190.92|24070.92|24190.92|24070.92|24188.17|24068.17|10
1635844550000|2021-11-02 09:15:50|24192.63|24072.63|24190.78|24070.78|24192.63|24072.63|24190.78|24070.78|9
1635844560000|2021-11-02 09:16:00|24190.4|24070.4|24188.95|24068.95|24190.44|24070.44|24188.95|24068.95|10
1635844570000|2021-11-02 09:16:10|24189.24|24069.24|24191.2|24071.2|24191.2|24071.2|24188.73|24068.73|10
1635844580000|2021-11-02 09:16:20|24191|24071|24190.34|24070.34|24191|24071|24189.99|24069.99|10
1635844590000|2021-11-02 09:16:30|24190.89|24070.89|24193.68|24073.68|24193.68|24073.68|24190.89|24070.89|9
1635844600000|2021-11-02 09:16:40|24193.29|24073.29|24183.3|24063.3|24193.29|24073.29|24183.3|24063.3|10
1635844610000|2021-11-02 09:16:50|24181.47|24061.47|24175.34|24055.34|24181.47|24061.47|24175.34|24055.34|10
1635844620000|2021-11-02 09:17:00|24174.94|24054.94|24168.84|24048.84|24175.89|24055.89|24168.78|24048.78|10
1635844630000|2021-11-02 09:17:10|24168.41|24048.41|24165.06|24045.06|24168.41|24048.41|24165.06|24045.06|9
1635844640000|2021-11-02 09:17:20|24161.53|24041.53|24158.43|24038.43|24161.88|24041.88|24158.43|24038.43|9
1635844650000|2021-11-02 09:17:30|24158.76|24038.76|24157.41|24037.41|24159.51|24039.51|24157.41|24037.41|9
1635844660000|2021-11-02 09:17:40|24156.71|24036.71|24154.88|24034.88|24156.71|24036.71|24153.11|24033.11|10
1635844670000|2021-11-02 09:17:50|24154.87|24034.87|24156.31|24036.31|24157.63|24037.63|24154.87|24034.87|10
1635844680000|2021-11-02 09:18:00|24156.25|24036.25|24160.37|24040.37|24160.37|24040.37|24156.25|24036.25|10
1635844690000|2021-11-02 09:18:10|24161.29|24041.29|24161.3|24041.3|24163.22|24043.22|24160.65|24040.65|10
1635844700000|2021-11-02 09:18:20|24161.08|24041.08|24163.04|24043.04|24163.04|24043.04|24160.16|24040.16|10
1635844710000|2021-11-02 09:18:30|24163.59|24043.59|24172.04|24052.04|24172.04|24052.04|24163.59|24043.59|10
1635844720000|2021-11-02 09:18:40|24173.69|24053.69|24183.41|24063.41|24183.41|24063.41|24173.69|24053.69|10
1635844730000|2021-11-02 09:18:50|24183.35|24063.35|24188.35|24068.35|24188.35|24068.35|24183.26|24063.26|9
1635844740000|2021-11-02 09:19:00|24187.33|24067.33|24189.94|24069.94|24189.94|24069.94|24187.08|24067.08|10
1635844750000|2021-11-02 09:19:10|24190.22|24070.22|24190.63|24070.63|24191.01|24071.01|24190.11|24070.11|10
1635844760000|2021-11-02 09:19:20|24190.77|24070.77|24192.59|24072.59|24192.83|24072.83|24190.77|24070.77|10
1635844770000|2021-11-02 09:19:30|24192.56|24072.56|24191.81|24071.81|24192.56|24072.56|24190.82|24070.82|10
1635844780000|2021-11-02 09:19:40|24190.61|24070.61|24194.34|24074.34|24194.34|24074.34|24190.61|24070.61|10
1635844790000|2021-11-02 09:19:50|24194.57|24074.57|24196.68|24076.68|24196.84|24076.84|24194.57|24074.57|8
1635844800000|2021-11-02 09:20:00|24195.65|24075.65|24197.74|24077.74|24197.98|24077.98|24195.43|24075.43|10
1635844810000|2021-11-02 09:20:10|24199.08|24079.08|24204.5|24084.5|24204.5|24084.5|24198.66|24078.66|10
1635844820000|2021-11-02 09:20:20|24205.24|24085.24|24208.8|24088.8|24208.87|24088.87|24205.24|24085.24|10
1635844830000|2021-11-02 09:20:30|24208.32|24088.32|24210.21|24090.21|24210.21|24090.21|24208.32|24088.32|8
1635844840000|2021-11-02 09:20:40|24211.56|24091.56|24212.79|24092.79|24212.79|24092.79|24210.07|24090.07|10
1635844850000|2021-11-02 09:20:50|24213.03|24093.03|24213.13|24093.13|24213.82|24093.82|24211.95|24091.95|10
1635844860000|2021-11-02 09:21:00|24212.31|24092.31|24210.98|24090.98|24212.55|24092.55|24210.98|24090.98|9
1635844870000|2021-11-02 09:21:10|24211.29|24091.29|24209.85|24089.85|24211.29|24091.29|24209.85|24089.85|10
1635844880000|2021-11-02 09:21:20|24210.03|24090.03|24207.32|24087.32|24210.26|24090.26|24207.32|24087.32|8
1635844890000|2021-11-02 09:21:30|24208.3|24088.3|24207.97|24087.97|24208.4|24088.4|24207.92|24087.92|9
1635844900000|2021-11-02 09:21:40|24208.05|24088.05|24206.05|24086.05|24208.25|24088.25|24205.74|24085.74|10
1635844910000|2021-11-02 09:21:50|24205.07|24085.07|24204.23|24084.23|24205.07|24085.07|24204|24084|8
1635844920000|2021-11-02 09:22:00|24204.64|24084.64|24204.09|24084.09|24205.01|24085.01|24204.09|24084.09|10
1635844930000|2021-11-02 09:22:10|24203.78|24083.78|24203.83|24083.83|24204.23|24084.23|24202.79|24082.79|8
1635844940000|2021-11-02 09:22:20|24203.81|24083.81|24202.69|24082.69|24204.68|24084.68|24202.69|24082.69|9
1635844950000|2021-11-02 09:22:30|24202.99|24082.99|24201.16|24081.16|24202.99|24082.99|24199.15|24079.15|10
1635844960000|2021-11-02 09:22:40|24201.41|24081.41|24202.76|24082.76|24202.76|24082.76|24201.03|24081.03|10
1635844970000|2021-11-02 09:22:50|24202.26|24082.26|24206.53|24086.53|24206.53|24086.53|24202.25|24082.25|10
1635844980000|2021-11-02 09:23:00|24207.22|24087.22|24208.48|24088.48|24209.08|24089.08|24207.22|24087.22|10
1635844990000|2021-11-02 09:23:10|24209.68|24089.68|24214.43|24094.43|24214.43|24094.43|24209.59|24089.59|10
1635845000000|2021-11-02 09:23:20|24215.43|24095.43|24225.2|24105.2|24225.2|24105.2|24215.43|24095.43|10
1635845010000|2021-11-02 09:23:30|24225.38|24105.38|24226.43|24106.43|24226.94|24106.94|24225.38|24105.38|10
1635845020000|2021-11-02 09:23:40|24227.18|24107.18|24225.24|24105.24|24227.18|24107.18|24225.1|24105.1|10
1635845030000|2021-11-02 09:23:50|24225.41|24105.41|24226.53|24106.53|24226.57|24106.57|24224.59|24104.59|10
1635845040000|2021-11-02 09:24:00|24226.74|24106.74|24225.58|24105.58|24227.15|24107.15|24225.58|24105.58|10
1635845050000|2021-11-02 09:24:10|24225.57|24105.57|24227.56|24107.56|24227.56|24107.56|24224.97|24104.97|10
1635845060000|2021-11-02 09:24:20|24227.78|24107.78|24227.45|24107.45|24227.78|24107.78|24226.97|24106.97|10
1635845070000|2021-11-02 09:24:30|24226.63|24106.63|24225.53|24105.53|24227.24|24107.24|24225.36|24105.36|10
1635845080000|2021-11-02 09:24:40|24225.33|24105.33|24224.96|24104.96|24225.88|24105.88|24223.58|24103.58|10
1635845090000|2021-11-02 09:24:50|24225.1|24105.1|24225.17|24105.17|24225.17|24105.17|24224.49|24104.49|10
1635845100000|2021-11-02 09:25:00|24225.18|24105.18|24224.45|24104.45|24225.24|24105.24|24223.96|24103.96|10
1635845110000|2021-11-02 09:25:10|24224.56|24104.56|24227.68|24107.68|24227.68|24107.68|24224.56|24104.56|10
1635845120000|2021-11-02 09:25:20|24227.6|24107.6|24228.7|24108.7|24230.2|24110.2|24227.36|24107.36|10
1635845130000|2021-11-02 09:25:30|24228.89|24108.89|24229.96|24109.96|24230.61|24110.61|24228.89|24108.89|10
1635845140000|2021-11-02 09:25:40|24230.23|24110.23|24229.02|24109.02|24230.56|24110.56|24229.02|24109.02|10
1635845150000|2021-11-02 09:25:50|24228.91|24108.91|24226.73|24106.73|24228.93|24108.93|24226.73|24106.73|10
1635845160000|2021-11-02 09:26:00|24226.21|24106.21|24224.5|24104.5|24226.21|24106.21|24224.5|24104.5|10
1635845170000|2021-11-02 09:26:10|24224.6|24104.6|24221.71|24101.71|24224.6|24104.6|24221.71|24101.71|10
1635845180000|2021-11-02 09:26:20|24221.82|24101.82|24217.62|24097.62|24221.82|24101.82|24217.62|24097.62|10
1635845190000|2021-11-02 09:26:30|24216.55|24096.55|24213.51|24093.51|24216.55|24096.55|24213.03|24093.03|10
1635845200000|2021-11-02 09:26:40|24214.29|24094.29|24220.89|24100.89|24220.96|24100.96|24214.29|24094.29|9
1635845210000|2021-11-02 09:26:50|24223.06|24103.06|24226.75|24106.75|24226.75|24106.75|24222.22|24102.22|9
1635845220000|2021-11-02 09:27:00|24227.53|24107.53|24230.21|24110.21|24230.21|24110.21|24227.53|24107.53|10
1635845230000|2021-11-02 09:27:10|24230.01|24110.01|24232.71|24112.71|24232.71|24112.71|24229.75|24109.75|10
1635845240000|2021-11-02 09:27:20|24232.73|24112.73|24234.79|24114.79|24234.79|24114.79|24232.55|24112.55|9
1635845250000|2021-11-02 09:27:30|24234.96|24114.96|24241.19|24121.19|24241.19|24121.19|24233.54|24113.54|9
1635845260000|2021-11-02 09:27:40|24241.6|24121.6|24243.97|24123.97|24243.97|24123.97|24241.6|24121.6|10
1635845270000|2021-11-02 09:27:50|24244.29|24124.29|24251.54|24131.54|24251.54|24131.54|24244.29|24124.29|8
1635845280000|2021-11-02 09:28:00|24252.05|24132.05|24252.68|24132.68|24253.47|24133.47|24251.91|24131.91|10
1635845290000|2021-11-02 09:28:10|24252.44|24132.44|24254.39|24134.39|24254.39|24134.39|24252.09|24132.09|10
1635845300000|2021-11-02 09:28:20|24254.38|24134.38|24254.53|24134.53|24254.85|24134.85|24253.83|24133.83|9
1635845310000|2021-11-02 09:28:30|24254.23|24134.23|24250.98|24130.98|24254.29|24134.29|24250.5|24130.5|10
1635845320000|2021-11-02 09:28:40|24250.94|24130.94|24250.16|24130.16|24251.35|24131.35|24250.16|24130.16|10
1635845330000|2021-11-02 09:28:50|24250.13|24130.13|24247.89|24127.89|24250.13|24130.13|24247.89|24127.89|10
1635845340000|2021-11-02 09:29:00|24247.8|24127.8|24245.08|24125.08|24247.83|24127.83|24245.08|24125.08|9
1635845350000|2021-11-02 09:29:10|24244.13|24124.13|24243.68|24123.68|24244.34|24124.34|24243.31|24123.31|10
1635845360000|2021-11-02 09:29:20|24245.21|24125.21|24242.14|24122.14|24245.36|24125.36|24242.14|24122.14|10
1635845370000|2021-11-02 09:29:30|24241.42|24121.42|24242.25|24122.25|24242.3|24122.3|24240.94|24120.94|9
1635845380000|2021-11-02 09:29:40|24241.75|24121.75|24242.83|24122.83|24243.08|24123.08|24241.43|24121.43|10
1635845390000|2021-11-02 09:29:50|24241.49|24121.49|24243.21|24123.21|24243.45|24123.45|24241.49|24121.49|10
1635845400000|2021-11-02 09:30:00|24243.26|24123.26|24241.4|24121.4|24243.26|24123.26|24241.4|24121.4|10
1635845410000|2021-11-02 09:30:10|24240.84|24120.84|24238.37|24118.37|24241.75|24121.75|24237.71|24117.71|10
1635845420000|2021-11-02 09:30:20|24238.2|24118.2|24235.83|24115.83|24238.2|24118.2|24235.83|24115.83|9
1635845430000|2021-11-02 09:30:30|24235.49|24115.49|24234.19|24114.19|24235.49|24115.49|24233.99|24113.99|10
1635845440000|2021-11-02 09:30:40|24233.95|24113.95|24231.5|24111.5|24233.95|24113.95|24231.4|24111.4|10
1635845450000|2021-11-02 09:30:50|24231.12|24111.12|24229.72|24109.72|24231.34|24111.34|24228.9|24108.9|10
1635845460000|2021-11-02 09:31:00|24229.93|24109.93|24232.45|24112.45|24232.45|24112.45|24229.52|24109.52|10
1635845470000|2021-11-02 09:31:10|24232.88|24112.88|24234.74|24114.74|24234.74|24114.74|24232.72|24112.72|9
1635845480000|2021-11-02 09:31:20|24236.3|24116.3|24239.51|24119.51|24240.39|24120.39|24236.3|24116.3|10
1635845490000|2021-11-02 09:31:30|24239.47|24119.47|24241.63|24121.63|24241.67|24121.67|24239.47|24119.47|10
1635845500000|2021-11-02 09:31:40|24241.73|24121.73|24248.72|24128.72|24248.72|24128.72|24241.28|24121.28|10
1635845510000|2021-11-02 09:31:50|24249.67|24129.67|24253.35|24133.35|24253.69|24133.69|24249.67|24129.67|10
1635845520000|2021-11-02 09:32:00|24253.63|24133.63|24252.92|24132.92|24254.01|24134.01|24252.92|24132.92|10
1635845530000|2021-11-02 09:32:10|24252.91|24132.91|24250.04|24130.04|24253.16|24133.16|24250.04|24130.04|10
1635845540000|2021-11-02 09:32:20|24249.2|24129.2|24248.46|24128.46|24249.2|24129.2|24247.05|24127.05|10
1635845550000|2021-11-02 09:32:30|24248.89|24128.89|24252.21|24132.21|24252.29|24132.29|24248.87|24128.87|10
1635845560000|2021-11-02 09:32:40|24252.52|24132.52|24253.92|24133.92|24253.92|24133.92|24252.52|24132.52|10
1635845570000|2021-11-02 09:32:50|24254.08|24134.08|24255.47|24135.47|24255.91|24135.91|24253.21|24133.21|9
1635845580000|2021-11-02 09:33:00|24256.36|24136.36|24259.83|24139.83|24259.83|24139.83|24256.36|24136.36|10
1635845590000|2021-11-02 09:33:10|24260.01|24140.01|24264.69|24144.69|24264.7|24144.7|24260.01|24140.01|10
1635845600000|2021-11-02 09:33:20|24264.46|24144.46|24265.34|24145.34|24265.34|24145.34|24264.1|24144.1|10
1635845610000|2021-11-02 09:33:30|24264.2|24144.2|24267.16|24147.16|24267.82|24147.82|24264.2|24144.2|10
1635845620000|2021-11-02 09:33:40|24266.94|24146.94|24269.92|24149.92|24270.42|24150.42|24266.94|24146.94|10
1635845630000|2021-11-02 09:33:50|24271.08|24151.08|24274|24154|24274|24154|24270.76|24150.76|10
1635845640000|2021-11-02 09:34:00|24275.85|24155.85|24277.64|24157.64|24277.87|24157.87|24275.05|24155.05|10
1635845650000|2021-11-02 09:34:10|24277.2|24157.2|24278.9|24158.9|24278.9|24158.9|24277.2|24157.2|10
1635845660000|2021-11-02 09:34:20|24279.54|24159.54|24281.66|24161.66|24281.94|24161.94|24279.54|24159.54|10
1635845670000|2021-11-02 09:34:30|24282.04|24162.04|24286.39|24166.39|24286.39|24166.39|24281.74|24161.74|10
1635845680000|2021-11-02 09:34:40|24286.92|24166.92|24289.14|24169.14|24289.14|24169.14|24286.92|24166.92|10
1635845690000|2021-11-02 09:34:50|24289.8|24169.8|24297.88|24177.88|24299.04|24179.04|24289.8|24169.8|10
1635845700000|2021-11-02 09:35:00|24294.73|24174.73|24289.28|24169.28|24294.73|24174.73|24287.19|24167.19|10
1635845710000|2021-11-02 09:35:10|24290.58|24170.58|24292.93|24172.93|24294.14|24174.14|24290.58|24170.58|10
1635845720000|2021-11-02 09:35:20|24293.49|24173.49|24296.52|24176.52|24296.52|24176.52|24293.49|24173.49|10
1635845730000|2021-11-02 09:35:30|24295.87|24175.87|24296.11|24176.11|24296.34|24176.34|24295.29|24175.29|9
1635845740000|2021-11-02 09:35:40|24296.32|24176.32|24298.08|24178.08|24298.99|24178.99|24296.32|24176.32|10
1635845750000|2021-11-02 09:35:50|24300.16|24180.16|24299.33|24179.33|24301.69|24181.69|24297.5|24177.5|9
1635845760000|2021-11-02 09:36:00|24299.51|24179.51|24295.85|24175.85|24300.84|24180.84|24295.85|24175.85|10
1635845770000|2021-11-02 09:36:10|24294.7|24174.7|24295.11|24175.11|24295.11|24175.11|24292.77|24172.77|10
1635845780000|2021-11-02 09:36:20|24296.34|24176.34|24292.87|24172.87|24296.34|24176.34|24291.45|24171.45|9
1635845790000|2021-11-02 09:36:30|24292.14|24172.14|24287.11|24167.11|24292.14|24172.14|24286.94|24166.94|10
1635845800000|2021-11-02 09:36:40|24287.87|24167.87|24289.36|24169.36|24289.93|24169.93|24287.87|24167.87|10
1635845810000|2021-11-02 09:36:50|24290.56|24170.56|24295.43|24175.43|24295.58|24175.58|24290.56|24170.56|10
1635845820000|2021-11-02 09:37:00|24295.56|24175.56|24301.57|24181.57|24301.57|24181.57|24295.56|24175.56|10
1635845830000|2021-11-02 09:37:10|24304.01|24184.01|24313.19|24193.19|24313.19|24193.19|24304.01|24184.01|10
1635845840000|2021-11-02 09:37:20|24313.32|24193.32|24312.96|24192.96|24313.98|24193.98|24312.39|24192.39|10
1635845850000|2021-11-02 09:37:30|24313|24193|24314.44|24194.44|24314.7|24194.7|24312.52|24192.52|10
1635845860000|2021-11-02 09:37:40|24314.9|24194.9|24316.64|24196.64|24316.65|24196.65|24313.97|24193.97|10
1635845870000|2021-11-02 09:37:50|24316.94|24196.94|24316.35|24196.35|24317.33|24197.33|24316.35|24196.35|10
1635845880000|2021-11-02 09:38:00|24316.83|24196.83|24318.64|24198.64|24318.64|24198.64|24316.15|24196.15|9
1635845890000|2021-11-02 09:38:10|24319.08|24199.08|24319.15|24199.15|24319.74|24199.74|24318.15|24198.15|10
1635845900000|2021-11-02 09:38:20|24318.05|24198.05|24311.18|24191.18|24318.05|24198.05|24311.18|24191.18|10
1635845910000|2021-11-02 09:38:30|24317.02|24197.02|24317.75|24197.75|24320.63|24200.63|24317.02|24197.02|10
1635845920000|2021-11-02 09:38:40|24319.25|24199.25|24335.76|24215.76|24335.76|24215.76|24319.25|24199.25|10
1635845930000|2021-11-02 09:38:50|24344.53|24224.53|24355.42|24235.42|24355.72|24235.72|24344.53|24224.53|10
1635845940000|2021-11-02 09:39:00|24359.59|24239.59|24371.24|24251.24|24371.51|24251.51|24359.59|24239.59|10
1635845950000|2021-11-02 09:39:10|24373.97|24253.97|24393.92|24273.92|24394.01|24274.01|24373.97|24253.97|10
1635845960000|2021-11-02 09:39:20|24395.98|24275.98|24398.52|24278.52|24400.43|24280.43|24394.24|24274.24|10
1635845970000|2021-11-02 09:39:30|24398.85|24278.85|24408.92|24288.92|24408.92|24288.92|24398.85|24278.85|10
1635845980000|2021-11-02 09:39:40|24407.73|24287.73|24417.44|24297.44|24418.68|24298.68|24407.73|24287.73|10
1635845990000|2021-11-02 09:39:50|24409.89|24289.89|24404.54|24284.54|24411.52|24291.52|24404.54|24284.54|10
1635846000000|2021-11-02 09:40:00|24407.28|24287.28|24424.51|24304.51|24424.51|24304.51|24407.28|24287.28|10
1635846010000|2021-11-02 09:40:10|24427.64|24307.64|24438.43|24318.43|24439.03|24319.03|24427.64|24307.64|10
1635846020000|2021-11-02 09:40:20|24438.45|24318.45|24446.09|24326.09|24446.09|24326.09|24435.68|24315.68|10
1635846030000|2021-11-02 09:40:30|24446.05|24326.05|24444.69|24324.69|24447.9|24327.9|24443.06|24323.06|10
1635846040000|2021-11-02 09:40:40|24444.61|24324.61|24446.05|24326.05|24446.05|24326.05|24442.21|24322.21|10
1635846050000|2021-11-02 09:40:50|24447.77|24327.77|24451.43|24331.43|24454.58|24334.58|24447.77|24327.77|10
1635846060000|2021-11-02 09:41:00|24452.95|24332.95|24454.64|24334.64|24454.64|24334.64|24452.12|24332.12|10
1635846070000|2021-11-02 09:41:10|24453.05|24333.05|24457.81|24337.81|24459.79|24339.79|24453.02|24333.02|10
1635846080000|2021-11-02 09:41:20|24459.14|24339.14|24460.77|24340.77|24460.94|24340.94|24456.17|24336.17|10
1635846090000|2021-11-02 09:41:30|24460.97|24340.97|24453.69|24333.69|24460.97|24340.97|24453.69|24333.69|10
1635846100000|2021-11-02 09:41:40|24452.36|24332.36|24444.13|24324.13|24452.36|24332.36|24444.13|24324.13|10
1635846110000|2021-11-02 09:41:50|24439.7|24319.7|24453.48|24333.48|24453.48|24333.48|24439.7|24319.7|10
1635846120000|2021-11-02 09:42:00|24455.32|24335.32|24473.92|24353.92|24473.92|24353.92|24455.32|24335.32|10
1635846130000|2021-11-02 09:42:10|24475.88|24355.88|24481.2|24361.2|24481.86|24361.86|24475.65|24355.65|10
1635846140000|2021-11-02 09:42:20|24482.35|24362.35|24482.99|24362.99|24485.69|24365.69|24481.82|24361.82|10
1635846150000|2021-11-02 09:42:30|24481.89|24361.89|24488.76|24368.76|24488.76|24368.76|24481.22|24361.22|10
1635846160000|2021-11-02 09:42:40|24489.94|24369.94|24499.75|24379.75|24499.75|24379.75|24489.94|24369.94|10
1635846170000|2021-11-02 09:42:50|24503.07|24383.07|24505.43|24385.43|24505.43|24385.43|24500.99|24380.99|10
1635846180000|2021-11-02 09:43:00|24506.64|24386.64|24505.53|24385.53|24507.01|24387.01|24505.01|24385.01|10
1635846190000|2021-11-02 09:43:10|24504.5|24384.5|24495.36|24375.36|24504.63|24384.63|24495.36|24375.36|10
1635846200000|2021-11-02 09:43:20|24497.52|24377.52|24488.93|24368.93|24497.52|24377.52|24488.36|24368.36|10
1635846210000|2021-11-02 09:43:30|24487.6|24367.6|24468.48|24348.48|24487.6|24367.6|24468.48|24348.48|10
1635846220000|2021-11-02 09:43:40|24463.2|24343.2|24456.16|24336.16|24463.2|24343.2|24455.17|24335.17|10
1635846230000|2021-11-02 09:43:50|24457.21|24337.21|24473.46|24353.46|24473.47|24353.47|24457.21|24337.21|10
1635846240000|2021-11-02 09:44:00|24475.43|24355.43|24479.32|24359.32|24479.32|24359.32|24474.33|24354.33|10
1635846250000|2021-11-02 09:44:10|24478.62|24358.62|24479.11|24359.11|24479.98|24359.98|24477.79|24357.79|10
1635846260000|2021-11-02 09:44:20|24481.1|24361.1|24476.54|24356.54|24481.1|24361.1|24476.05|24356.05|10
1635846270000|2021-11-02 09:44:30|24477.37|24357.37|24472.58|24352.58|24477.37|24357.37|24472.06|24352.06|9
1635846280000|2021-11-02 09:44:40|24473.54|24353.54|24461.06|24341.06|24473.54|24353.54|24461.06|24341.06|10
1635846290000|2021-11-02 09:44:50|24461.4|24341.4|24460|24340|24462.04|24342.04|24457.11|24337.11|10
1635846300000|2021-11-02 09:45:00|24456.65|24336.65|24453.28|24333.28|24457.73|24337.73|24452.49|24332.49|10
1635846310000|2021-11-02 09:45:10|24458.56|24338.56|24476.31|24356.31|24476.31|24356.31|24458.56|24338.56|10
1635846320000|2021-11-02 09:45:20|24479.88|24359.88|24498.89|24378.89|24498.89|24378.89|24479.88|24359.88|10
1635846330000|2021-11-02 09:45:30|24501.55|24381.55|24506.18|24386.18|24506.65|24386.65|24501.55|24381.55|10
1635846340000|2021-11-02 09:45:40|24506.28|24386.28|24508.13|24388.13|24508.43|24388.43|24504.59|24384.59|10
1635846350000|2021-11-02 09:45:50|24509.02|24389.02|24511.13|24391.13|24512.31|24392.31|24508.29|24388.29|10
1635846360000|2021-11-02 09:46:00|24511.2|24391.2|24511.33|24391.33|24511.7|24391.7|24510.15|24390.15|10
1635846370000|2021-11-02 09:46:10|24511.01|24391.01|24507.51|24387.51|24511.7|24391.7|24507.51|24387.51|10
1635846380000|2021-11-02 09:46:20|24507.16|24387.16|24508.66|24388.66|24509.54|24389.54|24507.16|24387.16|10
1635846390000|2021-11-02 09:46:30|24508.85|24388.85|24495.81|24375.81|24508.85|24388.85|24495.81|24375.81|9
1635846400000|2021-11-02 09:46:40|24493.82|24373.82|24495.21|24375.21|24495.95|24375.95|24493.34|24373.34|10
1635846410000|2021-11-02 09:46:50|24495.5|24375.5|24495.31|24375.31|24497.3|24377.3|24494.78|24374.78|10
1635846420000|2021-11-02 09:47:00|24495.22|24375.22|24496.84|24376.84|24496.84|24376.84|24495.22|24375.22|10
1635846430000|2021-11-02 09:47:10|24496.47|24376.47|24490.7|24370.7|24496.47|24376.47|24488.39|24368.39|10
1635846440000|2021-11-02 09:47:20|24492.27|24372.27|24496.07|24376.07|24496.49|24376.49|24492.27|24372.27|10
1635846450000|2021-11-02 09:47:30|24497.56|24377.56|24496.82|24376.82|24499.27|24379.27|24496.82|24376.82|9
1635846460000|2021-11-02 09:47:40|24497.2|24377.2|24500.99|24380.99|24500.99|24380.99|24497.2|24377.2|10
1635846470000|2021-11-02 09:47:50|24500.93|24380.93|24506.05|24386.05|24506.05|24386.05|24500.93|24380.93|10
1635846480000|2021-11-02 09:48:00|24505.32|24385.32|24514.45|24394.45|24515.68|24395.68|24505.32|24385.32|10
1635846490000|2021-11-02 09:48:10|24516.21|24396.21|24519.4|24399.4|24519.4|24399.4|24516.21|24396.21|10
1635846500000|2021-11-02 09:48:20|24521.01|24401.01|24527.28|24407.28|24527.74|24407.74|24520.33|24400.33|10
1635846510000|2021-11-02 09:48:30|24527.07|24407.07|24536.58|24416.58|24537.45|24417.45|24526.93|24406.93|10
1635846520000|2021-11-02 09:48:40|24535.46|24415.46|24534.16|24414.16|24536.15|24416.15|24534.14|24414.14|10
1635846530000|2021-11-02 09:48:50|24534.3|24414.3|24539.12|24419.12|24539.12|24419.12|24534.3|24414.3|10
1635846540000|2021-11-02 09:49:00|24541.14|24421.14|24539.4|24419.4|24542.22|24422.22|24538.77|24418.77|10
1635846550000|2021-11-02 09:49:10|24538.84|24418.84|24545.27|24425.27|24545.27|24425.27|24538.84|24418.84|10
1635846560000|2021-11-02 09:49:20|24546.94|24426.94|24555.88|24435.88|24555.88|24435.88|24546.94|24426.94|10
1635846570000|2021-11-02 09:49:30|24556.76|24436.76|24560.15|24440.15|24560.3|24440.3|24554.37|24434.37|10
1635846580000|2021-11-02 09:49:40|24560.63|24440.63|24566.43|24446.43|24566.43|24446.43|24560.63|24440.63|10
1635846590000|2021-11-02 09:49:50|24567.47|24447.47|24586.71|24466.71|24586.71|24466.71|24567.47|24447.47|10
1635846600000|2021-11-02 09:50:00|24585.93|24465.93|24592.23|24472.23|24592.23|24472.23|24585.08|24465.08|10
1635846610000|2021-11-02 09:50:10|24590.44|24470.44|24584.66|24464.66|24590.62|24470.62|24584.53|24464.53|10
1635846620000|2021-11-02 09:50:20|24583.89|24463.89|24588.01|24468.01|24590.77|24470.77|24583.89|24463.89|10
1635846630000|2021-11-02 09:50:30|24588.6|24468.6|24588.32|24468.32|24588.79|24468.79|24584.99|24464.99|10
1635846640000|2021-11-02 09:50:40|24587.5|24467.5|24587.61|24467.61|24589.97|24469.97|24584.93|24464.93|10
1635846650000|2021-11-02 09:50:50|24588.77|24468.77|24581.17|24461.17|24588.77|24468.77|24580.99|24460.99|10
1635846660000|2021-11-02 09:51:00|24581.2|24461.2|24589.48|24469.48|24589.48|24469.48|24581.2|24461.2|10
1635846670000|2021-11-02 09:51:10|24591.96|24471.96|24608.43|24488.43|24608.43|24488.43|24591.77|24471.77|10
1635846680000|2021-11-02 09:51:20|24611.31|24491.31|24611.88|24491.88|24612.08|24492.08|24609.76|24489.76|10
1635846690000|2021-11-02 09:51:30|24612.23|24492.23|24608.06|24488.06|24616.09|24496.09|24607.84|24487.84|10
1635846700000|2021-11-02 09:51:40|24608.55|24488.55|24608.36|24488.36|24608.55|24488.55|24604.18|24484.18|10
1635846710000|2021-11-02 09:51:50|24610.18|24490.18|24599.37|24479.37|24610.18|24490.18|24598.29|24478.29|10
1635846720000|2021-11-02 09:52:00|24598.77|24478.77|24584.28|24464.28|24598.77|24478.77|24583.29|24463.29|10
1635846730000|2021-11-02 09:52:10|24583.61|24463.61|24579.84|24459.84|24583.61|24463.61|24576.91|24456.91|10
1635846740000|2021-11-02 09:52:20|24582.15|24462.15|24583.27|24463.27|24585.34|24465.34|24582.15|24462.15|10
1635846750000|2021-11-02 09:52:30|24581.04|24461.04|24592.4|24472.4|24592.4|24472.4|24578.87|24458.87|10
1635846760000|2021-11-02 09:52:40|24593.42|24473.42|24598.69|24478.69|24599.07|24479.07|24593.42|24473.42|10
1635846770000|2021-11-02 09:52:50|24598.54|24478.54|24581.73|24461.73|24598.54|24478.54|24581.73|24461.73|10
1635846780000|2021-11-02 09:53:00|24579.77|24459.77|24576.55|24456.55|24579.77|24459.77|24574.17|24454.17|10
1635846790000|2021-11-02 09:53:10|24577.11|24457.11|24574|24454|24577.25|24457.25|24572.74|24452.74|10
1635846800000|2021-11-02 09:53:20|24573.27|24453.27|24577.09|24457.09|24578.6|24458.6|24573.27|24453.27|10
1635846810000|2021-11-02 09:53:30|24578.01|24458.01|24583.48|24463.48|24583.48|24463.48|24578.01|24458.01|10
1635846820000|2021-11-02 09:53:40|24586.61|24466.61|24586.36|24466.36|24589.52|24469.52|24586.05|24466.05|10
1635846830000|2021-11-02 09:53:50|24587.36|24467.36|24591.27|24471.27|24591.27|24471.27|24586.6|24466.6|10
1635846840000|2021-11-02 09:54:00|24591.23|24471.23|24602.09|24482.09|24602.09|24482.09|24591.23|24471.23|10
1635846850000|2021-11-02 09:54:10|24603|24483|24603.36|24483.36|24605.19|24485.19|24603|24483|10
1635846860000|2021-11-02 09:54:20|24605.31|24485.31|24605.12|24485.12|24605.31|24485.31|24602.61|24482.61|10
1635846870000|2021-11-02 09:54:30|24605.73|24485.73|24605.01|24485.01|24606.33|24486.33|24604.61|24484.61|10
1635846880000|2021-11-02 09:54:40|24604.41|24484.41|24608.39|24488.39|24609.24|24489.24|24604.41|24484.41|10
1635846890000|2021-11-02 09:54:50|24608.07|24488.07|24610.69|24490.69|24611.66|24491.66|24608.07|24488.07|10
1635846900000|2021-11-02 09:55:00|24611.02|24491.02|24605.91|24485.91|24611.02|24491.02|24604.14|24484.14|10
1635846910000|2021-11-02 09:55:10|24605.21|24485.21|24605.36|24485.36|24605.65|24485.65|24604.7|24484.7|9
1635846920000|2021-11-02 09:55:20|24603.9|24483.9|24603.37|24483.37|24605.52|24485.52|24602.14|24482.14|10
1635846930000|2021-11-02 09:55:30|24603.64|24483.64|24600.52|24480.52|24603.64|24483.64|24600.12|24480.12|10
1635846940000|2021-11-02 09:55:40|24601.34|24481.34|24602.55|24482.55|24602.6|24482.6|24601.34|24481.34|10
1635846950000|2021-11-02 09:55:50|24602.03|24482.03|24601.44|24481.44|24604.18|24484.18|24600.24|24480.24|10
1635846960000|2021-11-02 09:56:00|24602.81|24482.81|24600.44|24480.44|24602.81|24482.81|24599.91|24479.91|10
1635846970000|2021-11-02 09:56:10|24599.37|24479.37|24599.9|24479.9|24599.9|24479.9|24597.45|24477.45|10
1635846980000|2021-11-02 09:56:20|24599.18|24479.18|24599.22|24479.22|24599.22|24479.22|24596.35|24476.35|10
1635846990000|2021-11-02 09:56:30|24599.14|24479.14|24600.26|24480.26|24602.06|24482.06|24599.14|24479.14|10
1635847000000|2021-11-02 09:56:40|24599.32|24479.32|24591.23|24471.23|24599.32|24479.32|24591.06|24471.06|10
1635847010000|2021-11-02 09:56:50|24590.85|24470.85|24590.85|24470.85|24593.68|24473.68|24590.85|24470.85|10
1635847020000|2021-11-02 09:57:00|24591.24|24471.24|24585.62|24465.62|24592.46|24472.46|24585.62|24465.62|10
1635847030000|2021-11-02 09:57:10|24585.68|24465.68|24581.34|24461.34|24585.68|24465.68|24581.32|24461.32|10
1635847040000|2021-11-02 09:57:20|24581.4|24461.4|24582.45|24462.45|24582.45|24462.45|24581.4|24461.4|10
1635847050000|2021-11-02 09:57:30|24582.53|24462.53|24578.21|24458.21|24582.76|24462.76|24577.33|24457.33|9
1635847060000|2021-11-02 09:57:40|24577.3|24457.3|24579.46|24459.46|24580.25|24460.25|24577.3|24457.3|10
1635847070000|2021-11-02 09:57:50|24579.85|24459.85|24580.27|24460.27|24582.17|24462.17|24578.6|24458.6|10
1635847080000|2021-11-02 09:58:00|24581.8|24461.8|24586.17|24466.17|24586.65|24466.65|24581.8|24461.8|10
1635847090000|2021-11-02 09:58:10|24587.61|24467.61|24589.93|24469.93|24589.93|24469.93|24587.28|24467.28|10
1635847100000|2021-11-02 09:58:20|24590.1|24470.1|24595.03|24475.03|24595.03|24475.03|24590.1|24470.1|10
1635847110000|2021-11-02 09:58:30|24595.55|24475.55|24608.79|24488.79|24608.79|24488.79|24595.55|24475.55|10
1635847120000|2021-11-02 09:58:40|24609.18|24489.18|24608.47|24488.47|24610.05|24490.05|24607.54|24487.54|10
1635847130000|2021-11-02 09:58:50|24608.6|24488.6|24612.9|24492.9|24613.48|24493.48|24605.24|24485.24|9
1635847140000|2021-11-02 09:59:00|24612.16|24492.16|24614.88|24494.88|24617.09|24497.09|24612.16|24492.16|10
1635847150000|2021-11-02 09:59:10|24614.43|24494.43|24611.66|24491.66|24615.86|24495.86|24611.66|24491.66|10
1635847160000|2021-11-02 09:59:20|24611.86|24491.86|24604.39|24484.39|24611.86|24491.86|24604.39|24484.39|10
1635847170000|2021-11-02 09:59:30|24604.23|24484.23|24595.55|24475.55|24604.23|24484.23|24595.55|24475.55|10
1635847180000|2021-11-02 09:59:40|24594.08|24474.08|24591.42|24471.42|24596.06|24476.06|24591.42|24471.42|10
1635847190000|2021-11-02 09:59:50|24591.44|24471.44|24588.43|24468.43|24591.44|24471.44|24588.43|24468.43|10
1635847200000|2021-11-02 10:00:00|24587.51|24467.51|24584.67|24464.67|24587.51|24467.51|24584.03|24464.03|10
1635847210000|2021-11-02 10:00:10|24585.5|24465.5|24590|24470|24590|24470|24585|24465|10
1635847220000|2021-11-02 10:00:20|24589.92|24469.92|24613.04|24493.04|24613.04|24493.04|24589.92|24469.92|10
1635847230000|2021-11-02 10:00:30|24611.9|24491.9|24625.36|24505.36|24625.36|24505.36|24611.9|24491.9|10
1635847240000|2021-11-02 10:00:40|24626.51|24506.51|24621.06|24501.06|24629.84|24509.84|24621.06|24501.06|10
1635847250000|2021-11-02 10:00:50|24618.09|24498.09|24607.11|24487.11|24618.09|24498.09|24606.1|24486.1|10
1635847260000|2021-11-02 10:01:00|24604.15|24484.15|24598.75|24478.75|24604.15|24484.15|24598.04|24478.04|10
1635847270000|2021-11-02 10:01:10|24597.62|24477.62|24590.57|24470.57|24599.89|24479.89|24590.57|24470.57|10
1635847280000|2021-11-02 10:01:20|24589.5|24469.5|24586.58|24466.58|24589.5|24469.5|24584.52|24464.52|10
1635847290000|2021-11-02 10:01:30|24588.72|24468.72|24590.19|24470.19|24590.19|24470.19|24587.71|24467.71|10
1635847300000|2021-11-02 10:01:40|24590.28|24470.28|24598.49|24478.49|24598.49|24478.49|24590.28|24470.28|9
1635847310000|2021-11-02 10:01:50|24597.83|24477.83|24609.45|24489.45|24609.45|24489.45|24595.29|24475.29|10
1635847320000|2021-11-02 10:02:00|24610.38|24490.38|24613.07|24493.07|24614.71|24494.71|24610.38|24490.38|10
1635847330000|2021-11-02 10:02:10|24613.74|24493.74|24609.08|24489.08|24615.07|24495.07|24603.52|24483.52|10
1635847340000|2021-11-02 10:02:20|24608.9|24488.9|24608.49|24488.49|24611.33|24491.33|24606.31|24486.31|10
1635847350000|2021-11-02 10:02:30|24607.92|24487.92|24610.19|24490.19|24613.21|24493.21|24607.92|24487.92|10
1635847360000|2021-11-02 10:02:40|24610.76|24490.76|24601.6|24481.6|24610.76|24490.76|24601.6|24481.6|10
1635847370000|2021-11-02 10:02:50|24603.62|24483.62|24594.37|24474.37|24603.62|24483.62|24594.37|24474.37|10
1635847380000|2021-11-02 10:03:00|24595.45|24475.45|24587.61|24467.61|24595.46|24475.46|24586.39|24466.39|10
1635847390000|2021-11-02 10:03:10|24585.61|24465.61|24595.91|24475.91|24595.91|24475.91|24585.61|24465.61|10
1635847400000|2021-11-02 10:03:20|24597.97|24477.97|24606.46|24486.46|24606.46|24486.46|24597.97|24477.97|10
1635847410000|2021-11-02 10:03:30|24606.47|24486.47|24613.87|24493.87|24615.33|24495.33|24604.93|24484.93|10
1635847420000|2021-11-02 10:03:40|24613.48|24493.48|24616.53|24496.53|24616.53|24496.53|24612.11|24492.11|10
1635847430000|2021-11-02 10:03:50|24616.06|24496.06|24618.23|24498.23|24618.23|24498.23|24614.64|24494.64|10
1635847440000|2021-11-02 10:04:00|24618.71|24498.71|24616.9|24496.9|24619.53|24499.53|24616.82|24496.82|10
1635847450000|2021-11-02 10:04:10|24617.53|24497.53|24615.25|24495.25|24617.53|24497.53|24614.59|24494.59|10
1635847460000|2021-11-02 10:04:20|24615.6|24495.6|24613.2|24493.2|24616.34|24496.34|24613.2|24493.2|10
1635847470000|2021-11-02 10:04:30|24612.2|24492.2|24615.47|24495.47|24615.47|24495.47|24611.91|24491.91|10
1635847480000|2021-11-02 10:04:40|24616.94|24496.94|24619.41|24499.41|24619.56|24499.56|24615.98|24495.98|10
1635847490000|2021-11-02 10:04:50|24620.43|24500.43|24608.97|24488.97|24620.43|24500.43|24608.97|24488.97|10
1635847500000|2021-11-02 10:05:00|24609.31|24489.31|24606.39|24486.39|24610.78|24490.78|24606.39|24486.39|10
1635847510000|2021-11-02 10:05:10|24607.13|24487.13|24614.98|24494.98|24614.98|24494.98|24606.41|24486.41|10
1635847520000|2021-11-02 10:05:20|24614.35|24494.35|24617.14|24497.14|24617.14|24497.14|24614.01|24494.01|10
1635847530000|2021-11-02 10:05:30|24617.43|24497.43|24620.86|24500.86|24620.86|24500.86|24616.68|24496.68|10
1635847540000|2021-11-02 10:05:40|24620.97|24500.97|24627.02|24507.02|24627.02|24507.02|24620.97|24500.97|10
1635847550000|2021-11-02 10:05:50|24627.25|24507.25|24628.72|24508.72|24628.72|24508.72|24626.82|24506.82|10
1635847560000|2021-11-02 10:06:00|24628.84|24508.84|24636.54|24516.54|24636.54|24516.54|24628.84|24508.84|10
1635847570000|2021-11-02 10:06:10|24637.74|24517.74|24639.66|24519.66|24640.64|24520.64|24637.74|24517.74|10
1635847580000|2021-11-02 10:06:20|24640.04|24520.04|24641.46|24521.46|24641.98|24521.98|24640.04|24520.04|10
1635847590000|2021-11-02 10:06:30|24641.14|24521.14|24632.6|24512.6|24641.69|24521.69|24632.6|24512.6|10
1635847600000|2021-11-02 10:06:40|24633.05|24513.05|24645.61|24525.61|24646.1|24526.1|24633.05|24513.05|10
1635847610000|2021-11-02 10:06:50|24644.11|24524.11|24636.52|24516.52|24644.11|24524.11|24636.52|24516.52|10
1635847620000|2021-11-02 10:07:00|24636.01|24516.01|24626.79|24506.79|24636.21|24516.21|24626.79|24506.79|10
1635847630000|2021-11-02 10:07:10|24626.58|24506.58|24627.82|24507.82|24628.44|24508.44|24622.24|24502.24|10
1635847640000|2021-11-02 10:07:20|24628.11|24508.11|24627.64|24507.64|24628.11|24508.11|24624.11|24504.11|10
1635847650000|2021-11-02 10:07:30|24625.67|24505.67|24622.19|24502.19|24625.67|24505.67|24620.19|24500.19|10
1635847660000|2021-11-02 10:07:40|24622.2|24502.2|24626.59|24506.59|24627.53|24507.53|24621.93|24501.93|10
1635847670000|2021-11-02 10:07:50|24627.52|24507.52|24644.54|24524.54|24644.64|24524.64|24627.39|24507.39|10
1635847680000|2021-11-02 10:08:00|24645.23|24525.23|24646.72|24526.72|24648.37|24528.37|24644.61|24524.61|10
1635847690000|2021-11-02 10:08:10|24649.4|24529.4|24648.3|24528.3|24651.2|24531.2|24648.3|24528.3|10
1635847700000|2021-11-02 10:08:20|24648.14|24528.14|24647.59|24527.59|24648.46|24528.46|24646.19|24526.19|10
1635847710000|2021-11-02 10:08:30|24648.61|24528.61|24645.24|24525.24|24648.61|24528.61|24645.24|24525.24|10
1635847720000|2021-11-02 10:08:40|24646.07|24526.07|24640.17|24520.17|24646.07|24526.07|24640.17|24520.17|9
1635847730000|2021-11-02 10:08:50|24640|24520|24639.87|24519.87|24640.64|24520.64|24638.09|24518.09|9
1635847740000|2021-11-02 10:09:00|24639.43|24519.43|24639.8|24519.8|24641.06|24521.06|24639.43|24519.43|10
1635847750000|2021-11-02 10:09:10|24638.85|24518.85|24641.53|24521.53|24643|24523|24638.85|24518.85|10
1635847760000|2021-11-02 10:09:20|24641.29|24521.29|24649.28|24529.28|24649.28|24529.28|24641.29|24521.29|10
1635847770000|2021-11-02 10:09:30|24650.26|24530.26|24651.68|24531.68|24651.78|24531.78|24649.28|24529.28|10
1635847780000|2021-11-02 10:09:40|24651.71|24531.71|24649.94|24529.94|24651.9|24531.9|24649.94|24529.94|10
1635847790000|2021-11-02 10:09:50|24649.87|24529.87|24650.54|24530.54|24650.54|24530.54|24648.92|24528.92|10
1635847800000|2021-11-02 10:10:00|24652.57|24532.57|24650.83|24530.83|24653.27|24533.27|24650.66|24530.66|10
1635847810000|2021-11-02 10:10:10|24650.1|24530.1|24652.04|24532.04|24652.85|24532.85|24650.1|24530.1|10
1635847820000|2021-11-02 10:10:20|24652.67|24532.67|24654.56|24534.56|24654.56|24534.56|24652.64|24532.64|10
1635847830000|2021-11-02 10:10:30|24657.05|24537.05|24653.87|24533.87|24658.04|24538.04|24653.87|24533.87|10
1635847840000|2021-11-02 10:10:40|24653.43|24533.43|24659.63|24539.63|24659.65|24539.65|24653.43|24533.43|10
1635847850000|2021-11-02 10:10:50|24659.46|24539.46|24658.53|24538.53|24659.62|24539.62|24658.48|24538.48|10
1635847860000|2021-11-02 10:11:00|24658.66|24538.66|24658.19|24538.19|24660.45|24540.45|24658.19|24538.19|10
1635847870000|2021-11-02 10:11:10|24659.33|24539.33|24660.4|24540.4|24660.4|24540.4|24658.71|24538.71|10
1635847880000|2021-11-02 10:11:20|24660.67|24540.67|24657.85|24537.85|24661.78|24541.78|24657.69|24537.69|9
1635847890000|2021-11-02 10:11:30|24658.27|24538.27|24654.56|24534.56|24658.27|24538.27|24653.47|24533.47|10
1635847900000|2021-11-02 10:11:40|24654.61|24534.61|24656.96|24536.96|24656.96|24536.96|24654.16|24534.16|10
1635847910000|2021-11-02 10:11:50|24657.39|24537.39|24659.02|24539.02|24660.53|24540.53|24657.22|24537.22|10
1635847920000|2021-11-02 10:12:00|24658.55|24538.55|24658.56|24538.56|24660.64|24540.64|24658.55|24538.55|10
1635847930000|2021-11-02 10:12:10|24658.4|24538.4|24657.5|24537.5|24658.86|24538.86|24657.13|24537.13|10
1635847940000|2021-11-02 10:12:20|24659.5|24539.5|24657.36|24537.36|24661.19|24541.19|24657.04|24537.04|10
1635847950000|2021-11-02 10:12:30|24656.34|24536.34|24651.35|24531.35|24656.34|24536.34|24651.35|24531.35|10
1635847960000|2021-11-02 10:12:40|24651.17|24531.17|24651.58|24531.58|24653.17|24533.17|24650.77|24530.77|10
1635847970000|2021-11-02 10:12:50|24651.23|24531.23|24654.92|24534.92|24654.92|24534.92|24650.45|24530.45|10
1635847980000|2021-11-02 10:13:00|24656.32|24536.32|24660.64|24540.64|24660.64|24540.64|24656.32|24536.32|10
1635847990000|2021-11-02 10:13:10|24661.49|24541.49|24663.61|24543.61|24664.89|24544.89|24661.49|24541.49|10
1635848000000|2021-11-02 10:13:20|24664.12|24544.12|24667.96|24547.96|24667.96|24547.96|24663.19|24543.19|10
1635848010000|2021-11-02 10:13:30|24667.3|24547.3|24666.18|24546.18|24667.3|24547.3|24664.89|24544.89|10
1635848020000|2021-11-02 10:13:40|24665.82|24545.82|24666.16|24546.16|24666.23|24546.23|24663.52|24543.52|10
1635848030000|2021-11-02 10:13:50|24665.05|24545.05|24669.24|24549.24|24669.24|24549.24|24665.05|24545.05|10
1635848040000|2021-11-02 10:14:00|24669.18|24549.18|24670.72|24550.72|24673.39|24553.39|24669.18|24549.18|10
1635848050000|2021-11-02 10:14:10|24669.79|24549.79|24672.69|24552.69|24673.71|24553.71|24669.79|24549.79|10
1635848060000|2021-11-02 10:14:20|24672.23|24552.23|24678.72|24558.72|24678.72|24558.72|24671.91|24551.91|10
1635848070000|2021-11-02 10:14:30|24679.13|24559.13|24678.6|24558.6|24679.13|24559.13|24676.87|24556.87|10
1635848080000|2021-11-02 10:14:40|24679.92|24559.92|24684.82|24564.82|24684.82|24564.82|24679.92|24559.92|10
1635848090000|2021-11-02 10:14:50|24685.58|24565.58|24686.17|24566.17|24686.62|24566.62|24684.26|24564.26|10
1635848100000|2021-11-02 10:15:00|24686.09|24566.09|24688.28|24568.28|24688.8|24568.8|24685.79|24565.79|10
1635848110000|2021-11-02 10:15:10|24688.98|24568.98|24691.77|24571.77|24691.77|24571.77|24688.44|24568.44|10
1635848120000|2021-11-02 10:15:20|24692|24572|24695.19|24575.19|24695.19|24575.19|24692|24572|10
1635848130000|2021-11-02 10:15:30|24696.03|24576.03|24701.32|24581.32|24701.32|24581.32|24696.03|24576.03|10
1635848140000|2021-11-02 10:15:40|24701.02|24581.02|24697.93|24577.93|24702.93|24582.93|24697.93|24577.93|10
1635848150000|2021-11-02 10:15:50|24698.26|24578.26|24697.02|24577.02|24699.13|24579.13|24697.02|24577.02|10
1635848160000|2021-11-02 10:16:00|24696.97|24576.97|24693.59|24573.59|24696.97|24576.97|24693.59|24573.59|9
1635848170000|2021-11-02 10:16:10|24693.75|24573.75|24691.86|24571.86|24693.85|24573.85|24691.86|24571.86|10
1635848180000|2021-11-02 10:16:20|24691.9|24571.9|24694.71|24574.71|24694.71|24574.71|24690.95|24570.95|10
1635848190000|2021-11-02 10:16:30|24695.16|24575.16|24712.79|24592.79|24712.79|24592.79|24693.32|24573.32|10
1635848200000|2021-11-02 10:16:40|24713.72|24593.72|24714.99|24594.99|24714.99|24594.99|24713.51|24593.51|10
1635848210000|2021-11-02 10:16:50|24714.55|24594.55|24711.42|24591.42|24715.02|24595.02|24711.42|24591.42|10
1635848220000|2021-11-02 10:17:00|24712.99|24592.99|24712.6|24592.6|24713.25|24593.25|24710.59|24590.59|10
1635848230000|2021-11-02 10:17:10|24712.51|24592.51|24712.44|24592.44|24712.51|24592.51|24709.54|24589.54|10
1635848240000|2021-11-02 10:17:20|24713.2|24593.2|24715.11|24595.11|24716.84|24596.84|24713.2|24593.2|10
1635848250000|2021-11-02 10:17:30|24715.45|24595.45|24713.4|24593.4|24715.68|24595.68|24713.4|24593.4|10
1635848260000|2021-11-02 10:17:40|24713.26|24593.26|24715.96|24595.96|24715.96|24595.96|24713.26|24593.26|10
1635848270000|2021-11-02 10:17:50|24714.78|24594.78|24708.32|24588.32|24714.78|24594.78|24708.32|24588.32|9
1635848280000|2021-11-02 10:18:00|24706.72|24586.72|24697.39|24577.39|24706.72|24586.72|24697.39|24577.39|10
1635848290000|2021-11-02 10:18:10|24699.52|24579.52|24692.95|24572.95|24700.35|24580.35|24692.95|24572.95|10
1635848300000|2021-11-02 10:18:20|24690.89|24570.89|24674.77|24554.77|24690.89|24570.89|24674.77|24554.77|10
1635848310000|2021-11-02 10:18:30|24674.41|24554.41|24674.2|24554.2|24674.99|24554.99|24672.82|24552.82|10
1635848320000|2021-11-02 10:18:40|24675.81|24555.81|24687.05|24567.05|24687.05|24567.05|24675.81|24555.81|10
1635848330000|2021-11-02 10:18:50|24687.51|24567.51|24696.43|24576.43|24696.43|24576.43|24687.51|24567.51|10
1635848340000|2021-11-02 10:19:00|24697.8|24577.8|24713.69|24593.69|24713.69|24593.69|24697.8|24577.8|10
1635848350000|2021-11-02 10:19:10|24712.77|24592.77|24714.64|24594.64|24715.12|24595.12|24711.94|24591.94|10
1635848360000|2021-11-02 10:19:20|24714.04|24594.04|24711.82|24591.82|24716.44|24596.44|24711.57|24591.57|10
1635848370000|2021-11-02 10:19:30|24713.59|24593.59|24715.51|24595.51|24715.51|24595.51|24713.59|24593.59|10
1635848380000|2021-11-02 10:19:40|24716.84|24596.84|24716.79|24596.79|24718.02|24598.02|24716.5|24596.5|10
1635848390000|2021-11-02 10:19:50|24716.25|24596.25|24712.01|24592.01|24716.25|24596.25|24709.14|24589.14|10
1635848400000|2021-11-02 10:20:00|24711.39|24591.39|24712.47|24592.47|24714.15|24594.15|24711.22|24591.22|10
1635848410000|2021-11-02 10:20:10|24713.18|24593.18|24709.87|24589.87|24713.18|24593.18|24709.2|24589.2|10
1635848420000|2021-11-02 10:20:20|24708.45|24588.45|24707.64|24587.64|24708.45|24588.45|24706.5|24586.5|10
1635848430000|2021-11-02 10:20:30|24707.51|24587.51|24703.26|24583.26|24707.94|24587.94|24701.14|24581.14|10
1635848440000|2021-11-02 10:20:40|24702.04|24582.04|24697.56|24577.56|24702.05|24582.05|24697.56|24577.56|10
1635848450000|2021-11-02 10:20:50|24698.14|24578.14|24704.28|24584.28|24704.28|24584.28|24698.14|24578.14|10
1635848460000|2021-11-02 10:21:00|24707.41|24587.41|24710.28|24590.28|24710.28|24590.28|24706.91|24586.91|10
1635848470000|2021-11-02 10:21:10|24710.15|24590.15|24708.7|24588.7|24712.12|24592.12|24708.7|24588.7|10
1635848480000|2021-11-02 10:21:20|24708.62|24588.62|24709.55|24589.55|24712.48|24592.48|24708.56|24588.56|10
1635848490000|2021-11-02 10:21:30|24710.92|24590.92|24713|24593|24714.78|24594.78|24709.76|24589.76|10
1635848500000|2021-11-02 10:21:40|24714.21|24594.21|24720.83|24600.83|24720.83|24600.83|24714.21|24594.21|10
1635848510000|2021-11-02 10:21:50|24720.04|24600.04|24728.67|24608.67|24728.67|24608.67|24720.04|24600.04|10
1635848520000|2021-11-02 10:22:00|24728.8|24608.8|24732.03|24612.03|24732.03|24612.03|24728.8|24608.8|10
1635848530000|2021-11-02 10:22:10|24735.44|24615.44|24751.1|24631.1|24751.75|24631.75|24735.44|24615.44|10
1635848540000|2021-11-02 10:22:20|24749.76|24629.76|24741.95|24621.95|24751.06|24631.06|24741.95|24621.95|10
1635848550000|2021-11-02 10:22:30|24739.28|24619.28|24728.95|24608.95|24740.52|24620.52|24728.95|24608.95|10
1635848560000|2021-11-02 10:22:40|24729.46|24609.46|24717.3|24597.3|24730.62|24610.62|24717.3|24597.3|10
1635848570000|2021-11-02 10:22:50|24714.97|24594.97|24711.26|24591.26|24714.97|24594.97|24711.03|24591.03|10
1635848580000|2021-11-02 10:23:00|24711.15|24591.15|24709.58|24589.58|24711.15|24591.15|24707.35|24587.35|10
1635848590000|2021-11-02 10:23:10|24708.82|24588.82|24707.94|24587.94|24709.8|24589.8|24707.94|24587.94|10
1635848600000|2021-11-02 10:23:20|24707.66|24587.66|24707.28|24587.28|24707.66|24587.66|24705.12|24585.12|10
1635848610000|2021-11-02 10:23:30|24707.69|24587.69|24719.18|24599.18|24719.18|24599.18|24707.69|24587.69|10
1635848620000|2021-11-02 10:23:40|24720.57|24600.57|24724.1|24604.1|24724.1|24604.1|24720.32|24600.32|10
1635848630000|2021-11-02 10:23:50|24722.56|24602.56|24724.66|24604.66|24726.2|24606.2|24721.43|24601.43|9
1635848640000|2021-11-02 10:24:00|24724.22|24604.22|24729.5|24609.5|24729.5|24609.5|24724.03|24604.03|10
1635848650000|2021-11-02 10:24:10|24729.04|24609.04|24725.52|24605.52|24729.04|24609.04|24725.52|24605.52|10
1635848660000|2021-11-02 10:24:20|24725.5|24605.5|24734.26|24614.26|24734.26|24614.26|24724.81|24604.81|10
1635848670000|2021-11-02 10:24:30|24735.74|24615.74|24742.18|24622.18|24742.18|24622.18|24735.74|24615.74|10
1635848680000|2021-11-02 10:24:40|24742.45|24622.45|24736.69|24616.69|24742.62|24622.62|24736.59|24616.59|10
1635848690000|2021-11-02 10:24:50|24736.98|24616.98|24732.83|24612.83|24737.64|24617.64|24732.83|24612.83|10
1635848700000|2021-11-02 10:25:00|24731.64|24611.64|24727.52|24607.52|24731.64|24611.64|24727.52|24607.52|10
1635848710000|2021-11-02 10:25:10|24726.36|24606.36|24718.14|24598.14|24727.57|24607.57|24718.14|24598.14|10
1635848720000|2021-11-02 10:25:20|24718.42|24598.42|24715.69|24595.69|24719.46|24599.46|24714.73|24594.73|10
1635848730000|2021-11-02 10:25:30|24716.35|24596.35|24717.4|24597.4|24718.95|24598.95|24716.35|24596.35|10
1635848740000|2021-11-02 10:25:40|24717.7|24597.7|24713.96|24593.96|24718.15|24598.15|24713.94|24593.94|10
1635848750000|2021-11-02 10:25:50|24714.28|24594.28|24715.94|24595.94|24717.52|24597.52|24714.28|24594.28|10
1635848760000|2021-11-02 10:26:00|24717.2|24597.2|24720.31|24600.31|24720.31|24600.31|24716.88|24596.88|10
1635848770000|2021-11-02 10:26:10|24720.07|24600.07|24722.24|24602.24|24722.24|24602.24|24719.92|24599.92|10
1635848780000|2021-11-02 10:26:20|24721.32|24601.32|24722.12|24602.12|24722.65|24602.65|24721.06|24601.06|10
1635848790000|2021-11-02 10:26:30|24722.14|24602.14|24715.7|24595.7|24722.99|24602.99|24715|24595|10
1635848800000|2021-11-02 10:26:40|24715.17|24595.17|24717.51|24597.51|24717.58|24597.58|24714.87|24594.87|10
1635848810000|2021-11-02 10:26:50|24716.89|24596.89|24722.65|24602.65|24722.65|24602.65|24716.05|24596.05|10
1635848820000|2021-11-02 10:27:00|24721.82|24601.82|24722.37|24602.37|24723.19|24603.19|24721.61|24601.61|10
1635848830000|2021-11-02 10:27:10|24722.58|24602.58|24728.4|24608.4|24728.4|24608.4|24721.01|24601.01|10
1635848840000|2021-11-02 10:27:20|24728.85|24608.85|24739.43|24619.43|24739.43|24619.43|24728.85|24608.85|10
1635848850000|2021-11-02 10:27:30|24740.34|24620.34|24738.52|24618.52|24741.52|24621.52|24738.52|24618.52|10
1635848860000|2021-11-02 10:27:40|24737.42|24617.42|24736.61|24616.61|24738.21|24618.21|24735.74|24615.74|9
1635848870000|2021-11-02 10:27:50|24736.68|24616.68|24738.39|24618.39|24738.39|24618.39|24736.68|24616.68|10
1635848880000|2021-11-02 10:28:00|24736.76|24616.76|24730.51|24610.51|24736.76|24616.76|24730.51|24610.51|9
1635848890000|2021-11-02 10:28:10|24730.11|24610.11|24720.17|24600.17|24730.11|24610.11|24719.87|24599.87|10
1635848900000|2021-11-02 10:28:20|24721.05|24601.05|24718.36|24598.36|24721.08|24601.08|24718.36|24598.36|10
1635848910000|2021-11-02 10:28:30|24719.39|24599.39|24727.48|24607.48|24727.48|24607.48|24719.39|24599.39|10
1635848920000|2021-11-02 10:28:40|24728.55|24608.55|24734.35|24614.35|24734.47|24614.47|24728.34|24608.34|10
1635848930000|2021-11-02 10:28:50|24733.38|24613.38|24723.98|24603.98|24733.38|24613.38|24723.98|24603.98|10
1635848940000|2021-11-02 10:29:00|24724.51|24604.51|24726.63|24606.63|24726.63|24606.63|24721.45|24601.45|10
1635848950000|2021-11-02 10:29:10|24726.12|24606.12|24736.07|24616.07|24736.07|24616.07|24726.12|24606.12|10
1635848960000|2021-11-02 10:29:20|24736.02|24616.02|24735.55|24615.55|24736.91|24616.91|24734.99|24614.99|10
1635848970000|2021-11-02 10:29:30|24734.77|24614.77|24736.31|24616.31|24738.69|24618.69|24734.56|24614.56|10
1635848980000|2021-11-02 10:29:40|24735.84|24615.84|24734.81|24614.81|24736.36|24616.36|24734.81|24614.81|10
1635848990000|2021-11-02 10:29:50|24733.56|24613.56|24734.12|24614.12|24735.48|24615.48|24733.56|24613.56|10
1635849000000|2021-11-02 10:30:00|24734.13|24614.13|24733.14|24613.14|24734.88|24614.88|24732.75|24612.75|10
1635849010000|2021-11-02 10:30:10|24733.13|24613.13|24732.53|24612.53|24733.85|24613.85|24731.8|24611.8|10
1635849020000|2021-11-02 10:30:20|24732.81|24612.81|24733.82|24613.82|24734.73|24614.73|24731|24611|9
1635849030000|2021-11-02 10:30:30|24735.8|24615.8|24734.27|24614.27|24736.81|24616.81|24733.63|24613.63|10
1635849040000|2021-11-02 10:30:40|24733.86|24613.86|24729.03|24609.03|24733.86|24613.86|24727.7|24607.7|10
1635849050000|2021-11-02 10:30:50|24729.91|24609.91|24723.41|24603.41|24729.91|24609.91|24723.41|24603.41|10
1635849060000|2021-11-02 10:31:00|24723.03|24603.03|24727.6|24607.6|24727.6|24607.6|24722.65|24602.65|8
1635849070000|2021-11-02 10:31:10|24727.47|24607.47|24730.94|24610.94|24731.32|24611.32|24727.47|24607.47|10
1635849080000|2021-11-02 10:31:20|24732.27|24612.27|24738.23|24618.23|24738.54|24618.54|24732.27|24612.27|9
1635849090000|2021-11-02 10:31:30|24738.81|24618.81|24742.94|24622.94|24744.14|24624.14|24738.81|24618.81|10
1635849100000|2021-11-02 10:31:40|24743.07|24623.07|24741.73|24621.73|24744.12|24624.12|24741.73|24621.73|9
1635849110000|2021-11-02 10:31:50|24740.78|24620.78|24743.17|24623.17|24743.48|24623.48|24737.29|24617.29|10
1635849120000|2021-11-02 10:32:00|24743.36|24623.36|24738.91|24618.91|24743.36|24623.36|24738.34|24618.34|10
1635849130000|2021-11-02 10:32:10|24738.47|24618.47|24735.45|24615.45|24739.31|24619.31|24735.45|24615.45|10
1635849140000|2021-11-02 10:32:20|24734.02|24614.02|24733.67|24613.67|24735.28|24615.28|24733.67|24613.67|10
1635849150000|2021-11-02 10:32:30|24733.93|24613.93|24725.21|24605.21|24734.05|24614.05|24725.21|24605.21|10
1635849160000|2021-11-02 10:32:40|24725.53|24605.53|24720.45|24600.45|24725.53|24605.53|24720.45|24600.45|10
1635849170000|2021-11-02 10:32:50|24720.74|24600.74|24720.17|24600.17|24723.38|24603.38|24720.17|24600.17|10
1635849180000|2021-11-02 10:33:00|24719.89|24599.89|24720.39|24600.39|24721.06|24601.06|24719.28|24599.28|10
1635849190000|2021-11-02 10:33:10|24720.42|24600.42|24724.35|24604.35|24724.92|24604.92|24719.28|24599.28|10
1635849200000|2021-11-02 10:33:20|24724.67|24604.67|24722.38|24602.38|24725.81|24605.81|24722.38|24602.38|10
1635849210000|2021-11-02 10:33:30|24722.28|24602.28|24719.22|24599.22|24722.28|24602.28|24719.22|24599.22|9
1635849220000|2021-11-02 10:33:40|24719.63|24599.63|24723.33|24603.33|24723.56|24603.56|24719.63|24599.63|10
1635849230000|2021-11-02 10:33:50|24722.35|24602.35|24725.45|24605.45|24725.45|24605.45|24722.05|24602.05|10
1635849240000|2021-11-02 10:34:00|24724.94|24604.94|24726.45|24606.45|24726.45|24606.45|24724.18|24604.18|10
1635849250000|2021-11-02 10:34:10|24726.87|24606.87|24730.62|24610.62|24730.62|24610.62|24724.89|24604.89|10
1635849260000|2021-11-02 10:34:20|24730.29|24610.29|24730.14|24610.14|24730.65|24610.65|24727.78|24607.78|10
1635849270000|2021-11-02 10:34:30|24731.88|24611.88|24734.58|24614.58|24734.65|24614.65|24731.88|24611.88|10
1635849280000|2021-11-02 10:34:40|24734.52|24614.52|24737.88|24617.88|24738.09|24618.09|24734.52|24614.52|10
1635849290000|2021-11-02 10:34:50|24737.81|24617.81|24745.11|24625.11|24745.11|24625.11|24737.81|24617.81|10
1635849300000|2021-11-02 10:35:00|24744.88|24624.88|24746.97|24626.97|24748.03|24628.03|24744.88|24624.88|10
1635849310000|2021-11-02 10:35:10|24745.6|24625.6|24747.51|24627.51|24747.51|24627.51|24745.33|24625.33|10
1635849320000|2021-11-02 10:35:20|24747.86|24627.86|24746.91|24626.91|24747.86|24627.86|24745.74|24625.74|10
1635849330000|2021-11-02 10:35:30|24746.63|24626.63|24747.67|24627.67|24747.67|24627.67|24745.46|24625.46|10
1635849340000|2021-11-02 10:35:40|24747.06|24627.06|24746.78|24626.78|24747.57|24627.57|24746.13|24626.13|10
1635849350000|2021-11-02 10:35:50|24746.84|24626.84|24745.79|24625.79|24747.37|24627.37|24744.41|24624.41|10
1635849360000|2021-11-02 10:36:00|24742.99|24622.99|24744.01|24624.01|24744.05|24624.05|24742.4|24622.4|9
1635849370000|2021-11-02 10:36:10|24743.8|24623.8|24741.57|24621.57|24743.8|24623.8|24739.78|24619.78|10
1635849380000|2021-11-02 10:36:20|24741.59|24621.59|24741.52|24621.52|24742.35|24622.35|24740.44|24620.44|10
1635849390000|2021-11-02 10:36:30|24739.82|24619.82|24731.99|24611.99|24739.82|24619.82|24731.99|24611.99|10
1635849400000|2021-11-02 10:36:40|24731.87|24611.87|24726.08|24606.08|24731.98|24611.98|24726.08|24606.08|10
1635849410000|2021-11-02 10:36:50|24725.62|24605.62|24721.04|24601.04|24725.62|24605.62|24721.04|24601.04|10
1635849420000|2021-11-02 10:37:00|24721.49|24601.49|24728.69|24608.69|24729.83|24609.83|24721.49|24601.49|10
1635849430000|2021-11-02 10:37:10|24726.39|24606.39|24725.09|24605.09|24726.83|24606.83|24725.09|24605.09|10
1635849440000|2021-11-02 10:37:20|24725.2|24605.2|24723.04|24603.04|24725.2|24605.2|24721.94|24601.94|10
1635849450000|2021-11-02 10:37:30|24722.49|24602.49|24724.46|24604.46|24725.09|24605.09|24722.49|24602.49|10
1635849460000|2021-11-02 10:37:40|24724.19|24604.19|24718.43|24598.43|24724.46|24604.46|24718.43|24598.43|10
1635849470000|2021-11-02 10:37:50|24717.13|24597.13|24720.99|24600.99|24722.09|24602.09|24717.13|24597.13|10
1635849480000|2021-11-02 10:38:00|24721.31|24601.31|24720.4|24600.4|24721.47|24601.47|24718.81|24598.81|10
1635849490000|2021-11-02 10:38:10|24722.49|24602.49|24719.29|24599.29|24722.49|24602.49|24718.61|24598.61|10
1635849500000|2021-11-02 10:38:20|24719.65|24599.65|24714.96|24594.96|24719.65|24599.65|24714.28|24594.28|9
1635849510000|2021-11-02 10:38:30|24714.85|24594.85|24712.68|24592.68|24715.35|24595.35|24711.58|24591.58|10
1635849520000|2021-11-02 10:38:40|24713.65|24593.65|24720.28|24600.28|24720.28|24600.28|24713.11|24593.11|10
1635849530000|2021-11-02 10:38:50|24722.37|24602.37|24719.29|24599.29|24722.37|24602.37|24719.05|24599.05|10
1635849540000|2021-11-02 10:39:00|24718.17|24598.17|24710.03|24590.03|24718.17|24598.17|24710.03|24590.03|10
1635849550000|2021-11-02 10:39:10|24708.77|24588.77|24706.61|24586.61|24709.32|24589.32|24706.61|24586.61|10
1635849560000|2021-11-02 10:39:20|24704.93|24584.93|24703.38|24583.38|24706.09|24586.09|24703.07|24583.07|10
1635849570000|2021-11-02 10:39:30|24704.19|24584.19|24702.79|24582.79|24704.74|24584.74|24702.79|24582.79|10
1635849580000|2021-11-02 10:39:40|24704.02|24584.02|24705.4|24585.4|24705.4|24585.4|24701.89|24581.89|10
1635849590000|2021-11-02 10:39:50|24706.13|24586.13|24704.37|24584.37|24706.61|24586.61|24704.37|24584.37|10
1635849600000|2021-11-02 10:40:00|24704.69|24584.69|24703.2|24583.2|24705.89|24585.89|24703.2|24583.2|10
1635849610000|2021-11-02 10:40:10|24702.91|24582.91|24710.22|24590.22|24710.22|24590.22|24702.91|24582.91|10
1635849620000|2021-11-02 10:40:20|24710.35|24590.35|24717.26|24597.26|24717.26|24597.26|24710.35|24590.35|10
1635849630000|2021-11-02 10:40:30|24716.91|24596.91|24715.76|24595.76|24717.83|24597.83|24715.76|24595.76|10
1635849640000|2021-11-02 10:40:40|24717.49|24597.49|24717.61|24597.61|24718.42|24598.42|24717.31|24597.31|10
1635849650000|2021-11-02 10:40:50|24717.92|24597.92|24717.48|24597.48|24718.72|24598.72|24717.48|24597.48|10
1635849660000|2021-11-02 10:41:00|24718.07|24598.07|24722.14|24602.14|24723.67|24603.67|24718.07|24598.07|10
1635849670000|2021-11-02 10:41:10|24722.31|24602.31|24718.41|24598.41|24722.31|24602.31|24718.11|24598.11|10
1635849680000|2021-11-02 10:41:20|24718.44|24598.44|24711.85|24591.85|24718.44|24598.44|24711.85|24591.85|10
1635849690000|2021-11-02 10:41:30|24710.42|24590.42|24707.81|24587.81|24710.97|24590.97|24707.81|24587.81|10
1635849700000|2021-11-02 10:41:40|24707.75|24587.75|24704.5|24584.5|24707.75|24587.75|24704.3|24584.3|10
1635849710000|2021-11-02 10:41:50|24705.21|24585.21|24707.43|24587.43|24707.58|24587.58|24705.21|24585.21|10
1635849720000|2021-11-02 10:42:00|24707.11|24587.11|24708.65|24588.65|24708.75|24588.75|24707.11|24587.11|10
1635849730000|2021-11-02 10:42:10|24708.47|24588.47|24708.35|24588.35|24709.91|24589.91|24708.35|24588.35|9
1635849740000|2021-11-02 10:42:20|24708.5|24588.5|24710.57|24590.57|24710.85|24590.85|24708.5|24588.5|10
1635849750000|2021-11-02 10:42:30|24710.25|24590.25|24710.85|24590.85|24711.79|24591.79|24709.08|24589.08|10
1635849760000|2021-11-02 10:42:40|24710.86|24590.86|24710.21|24590.21|24710.86|24590.86|24709.36|24589.36|10
1635849770000|2021-11-02 10:42:50|24708.76|24588.76|24711.29|24591.29|24711.56|24591.56|24708.34|24588.34|10
1635849780000|2021-11-02 10:43:00|24711.4|24591.4|24715.05|24595.05|24715.93|24595.93|24711.4|24591.4|10
1635849790000|2021-11-02 10:43:10|24715.01|24595.01|24717.21|24597.21|24717.21|24597.21|24714.95|24594.95|10
1635849800000|2021-11-02 10:43:20|24717.31|24597.31|24724.38|24604.38|24724.38|24604.38|24717.31|24597.31|10
1635849810000|2021-11-02 10:43:30|24724.26|24604.26|24724.3|24604.3|24724.3|24604.3|24720.54|24600.54|9
1635849820000|2021-11-02 10:43:40|24724.91|24604.91|24726.42|24606.42|24728.34|24608.34|24724.91|24604.91|10
1635849830000|2021-11-02 10:43:50|24725.6|24605.6|24731.54|24611.54|24731.54|24611.54|24725.6|24605.6|10
1635849840000|2021-11-02 10:44:00|24732.06|24612.06|24726.52|24606.52|24732.35|24612.35|24725.45|24605.45|10
1635849850000|2021-11-02 10:44:10|24726.41|24606.41|24720.92|24600.92|24727.05|24607.05|24718.28|24598.28|10
1635849860000|2021-11-02 10:44:20|24722.97|24602.97|24716.25|24596.25|24725.14|24605.14|24716.25|24596.25|10
1635849870000|2021-11-02 10:44:30|24717.41|24597.41|24719.62|24599.62|24720.46|24600.46|24716.11|24596.11|10
1635849880000|2021-11-02 10:44:40|24718.77|24598.77|24716.7|24596.7|24719.35|24599.35|24716.3|24596.3|10
1635849890000|2021-11-02 10:44:50|24717.63|24597.63|24709.84|24589.84|24717.79|24597.79|24709.84|24589.84|10
1635849900000|2021-11-02 10:45:00|24711.4|24591.4|24712.21|24592.21|24715.59|24595.59|24709.37|24589.37|10
1635849910000|2021-11-02 10:45:10|24712.34|24592.34|24716.48|24596.48|24716.48|24596.48|24709.95|24589.95|10
1635849920000|2021-11-02 10:45:20|24714.81|24594.81|24714.74|24594.74|24714.84|24594.84|24712.32|24592.32|10
1635849930000|2021-11-02 10:45:30|24715.11|24595.11|24721.34|24601.34|24721.34|24601.34|24715.11|24595.11|10
1635849940000|2021-11-02 10:45:40|24723.09|24603.09|24726.49|24606.49|24726.52|24606.52|24723.09|24603.09|10
1635849950000|2021-11-02 10:45:50|24730.07|24610.07|24733.54|24613.54|24734.51|24614.51|24730.03|24610.03|10
1635849960000|2021-11-02 10:46:00|24734.31|24614.31|24738.86|24618.86|24738.86|24618.86|24733.67|24613.67|10
1635849970000|2021-11-02 10:46:10|24737.91|24617.91|24740.83|24620.83|24740.83|24620.83|24736.07|24616.07|10
1635849980000|2021-11-02 10:46:20|24742.69|24622.69|24743.28|24623.28|24745.11|24625.11|24742.21|24622.21|10
1635849990000|2021-11-02 10:46:30|24742.89|24622.89|24738.96|24618.96|24743.13|24623.13|24738.96|24618.96|10
1635850000000|2021-11-02 10:46:40|24738.87|24618.87|24733.83|24613.83|24740.79|24620.79|24733.83|24613.83|10
1635850010000|2021-11-02 10:46:50|24733.95|24613.95|24735.66|24615.66|24736.46|24616.46|24732.83|24612.83|10
1635850020000|2021-11-02 10:47:00|24737.05|24617.05|24728.61|24608.61|24737.05|24617.05|24728.61|24608.61|10
1635850030000|2021-11-02 10:47:10|24730.06|24610.06|24726.64|24606.64|24730.06|24610.06|24725.1|24605.1|10
1635850040000|2021-11-02 10:47:20|24727.83|24607.83|24732.58|24612.58|24732.58|24612.58|24727.28|24607.28|10
1635850050000|2021-11-02 10:47:30|24733.74|24613.74|24735.11|24615.11|24735.83|24615.83|24733.74|24613.74|10
1635850060000|2021-11-02 10:47:40|24735.24|24615.24|24734.19|24614.19|24737.81|24617.81|24734.19|24614.19|10
1635850070000|2021-11-02 10:47:50|24734.85|24614.85|24731.41|24611.41|24734.85|24614.85|24731.41|24611.41|10
1635850080000|2021-11-02 10:48:00|24731.1|24611.1|24729.83|24609.83|24733.88|24613.88|24729.83|24609.83|10
1635850090000|2021-11-02 10:48:10|24729.71|24609.71|24727|24607|24729.71|24609.71|24723.65|24603.65|10
1635850100000|2021-11-02 10:48:20|24726.04|24606.04|24726.56|24606.56|24726.56|24606.56|24723.25|24603.25|10
1635850110000|2021-11-02 10:48:30|24726.64|24606.64|24727.23|24607.23|24729.81|24609.81|24724.92|24604.92|10
1635850120000|2021-11-02 10:48:40|24725.03|24605.03|24724.8|24604.8|24725.03|24605.03|24722.88|24602.88|10
1635850130000|2021-11-02 10:48:50|24724.18|24604.18|24715.19|24595.19|24724.18|24604.18|24715.19|24595.19|10
1635850140000|2021-11-02 10:49:00|24714.45|24594.45|24705.72|24585.72|24714.45|24594.45|24705.44|24585.44|10
1635850150000|2021-11-02 10:49:10|24704.86|24584.86|24704.43|24584.43|24705.39|24585.39|24703.42|24583.42|10
1635850160000|2021-11-02 10:49:20|24703.51|24583.51|24698.54|24578.54|24703.51|24583.51|24698.11|24578.11|10
1635850170000|2021-11-02 10:49:30|24699.79|24579.79|24706.36|24586.36|24706.36|24586.36|24699.79|24579.79|10
1635850180000|2021-11-02 10:49:40|24706.54|24586.54|24705.97|24585.97|24708.04|24588.04|24705.97|24585.97|9
1635850190000|2021-11-02 10:49:50|24705.73|24585.73|24702.5|24582.5|24705.73|24585.73|24700.75|24580.75|10
1635850200000|2021-11-02 10:50:00|24702.51|24582.51|24704.78|24584.78|24704.78|24584.78|24701.36|24581.36|10
1635850210000|2021-11-02 10:50:10|24705.08|24585.08|24705.88|24585.88|24706.05|24586.05|24703.74|24583.74|10
1635850220000|2021-11-02 10:50:20|24705.51|24585.51|24707.72|24587.72|24708.04|24588.04|24705.47|24585.47|10
1635850230000|2021-11-02 10:50:30|24708.33|24588.33|24710.79|24590.79|24710.79|24590.79|24708.01|24588.01|10
1635850240000|2021-11-02 10:50:40|24711.4|24591.4|24714.05|24594.05|24714.86|24594.86|24711.4|24591.4|10
1635850250000|2021-11-02 10:50:50|24712.86|24592.86|24715.62|24595.62|24715.62|24595.62|24712.03|24592.03|10
1635850260000|2021-11-02 10:51:00|24717.56|24597.56|24718.38|24598.38|24718.72|24598.72|24715.24|24595.24|10
1635850270000|2021-11-02 10:51:10|24719.41|24599.41|24725.44|24605.44|24725.54|24605.54|24719.41|24599.41|10
1635850280000|2021-11-02 10:51:20|24726.52|24606.52|24730.02|24610.02|24730.02|24610.02|24726.52|24606.52|10
1635850290000|2021-11-02 10:51:30|24730.54|24610.54|24735.27|24615.27|24735.27|24615.27|24730.54|24610.54|10
1635850300000|2021-11-02 10:51:40|24735.88|24615.88|24741.68|24621.68|24741.68|24621.68|24734.57|24614.57|10
1635850310000|2021-11-02 10:51:50|24742.95|24622.95|24744.73|24624.73|24744.73|24624.73|24742.34|24622.34|10
1635850320000|2021-11-02 10:52:00|24745.45|24625.45|24742.22|24622.22|24745.45|24625.45|24740.78|24620.78|10
1635850330000|2021-11-02 10:52:10|24740.11|24620.11|24735.69|24615.69|24740.11|24620.11|24734.23|24614.23|10
1635850340000|2021-11-02 10:52:20|24734.56|24614.56|24734.72|24614.72|24735.61|24615.61|24734.56|24614.56|10
1635850350000|2021-11-02 10:52:30|24734|24614|24725.19|24605.19|24734|24614|24723.52|24603.52|10
1635850360000|2021-11-02 10:52:40|24724.36|24604.36|24730.25|24610.25|24730.25|24610.25|24723.67|24603.67|10
1635850370000|2021-11-02 10:52:50|24730.54|24610.54|24739.36|24619.36|24739.36|24619.36|24730.54|24610.54|10
1635850380000|2021-11-02 10:53:00|24739.35|24619.35|24743.01|24623.01|24743.01|24623.01|24739.35|24619.35|10
1635850390000|2021-11-02 10:53:10|24743.17|24623.17|24747.44|24627.44|24748.47|24628.47|24742.78|24622.78|10
1635850400000|2021-11-02 10:53:20|24747.17|24627.17|24748.26|24628.26|24750.45|24630.45|24747.13|24627.13|9
1635850410000|2021-11-02 10:53:30|24749.56|24629.56|24749.57|24629.57|24751.11|24631.11|24748.72|24628.72|9
1635850420000|2021-11-02 10:53:40|24749.56|24629.56|24752.82|24632.82|24752.95|24632.95|24749.42|24629.42|10
1635850430000|2021-11-02 10:53:50|24753.69|24633.69|24757.22|24637.22|24757.84|24637.84|24753.51|24633.51|10
1635850440000|2021-11-02 10:54:00|24758.2|24638.2|24760.37|24640.37|24760.92|24640.92|24758.2|24638.2|10
1635850450000|2021-11-02 10:54:10|24760.18|24640.18|24756.94|24636.94|24760.19|24640.19|24756.94|24636.94|10
1635850460000|2021-11-02 10:54:20|24756.08|24636.08|24749.33|24629.33|24756.08|24636.08|24748.91|24628.91|10
1635850470000|2021-11-02 10:54:30|24749.46|24629.46|24741.68|24621.68|24749.46|24629.46|24741.07|24621.07|10
1635850480000|2021-11-02 10:54:40|24741.26|24621.26|24738.4|24618.4|24741.26|24621.26|24738.4|24618.4|10
1635850490000|2021-11-02 10:54:50|24738.21|24618.21|24738.27|24618.27|24738.27|24618.27|24735.09|24615.09|10
1635850500000|2021-11-02 10:55:00|24737.31|24617.31|24737.7|24617.7|24738.35|24618.35|24736.02|24616.02|10
1635850510000|2021-11-02 10:55:10|24737.87|24617.87|24739.5|24619.5|24739.5|24619.5|24737.87|24617.87|10
1635850520000|2021-11-02 10:55:20|24739.71|24619.71|24747.36|24627.36|24747.89|24627.89|24739.71|24619.71|10
1635850530000|2021-11-02 10:55:30|24747.42|24627.42|24744.96|24624.96|24748.68|24628.68|24744.96|24624.96|10
1635850540000|2021-11-02 10:55:40|24745.3|24625.3|24739.08|24619.08|24745.3|24625.3|24738.83|24618.83|10
1635850550000|2021-11-02 10:55:50|24737.17|24617.17|24733.82|24613.82|24737.17|24617.17|24733.82|24613.82|10
1635850560000|2021-11-02 10:56:00|24733.34|24613.34|24730.3|24610.3|24733.34|24613.34|24730|24610|10
1635850570000|2021-11-02 10:56:10|24729.32|24609.32|24724.04|24604.04|24730.34|24610.34|24724.04|24604.04|10
1635850580000|2021-11-02 10:56:20|24722.3|24602.3|24715.66|24595.66|24722.3|24602.3|24715.66|24595.66|10
1635850590000|2021-11-02 10:56:30|24715.94|24595.94|24715.49|24595.49|24717.8|24597.8|24715.07|24595.07|10
1635850600000|2021-11-02 10:56:40|24713.17|24593.17|24713.63|24593.63|24713.63|24593.63|24710.68|24590.68|10
1635850610000|2021-11-02 10:56:50|24713.42|24593.42|24723.41|24603.41|24723.95|24603.95|24713.42|24593.42|10
1635850620000|2021-11-02 10:57:00|24723.15|24603.15|24727.47|24607.47|24727.47|24607.47|24723.15|24603.15|9
1635850630000|2021-11-02 10:57:10|24728.64|24608.64|24729.96|24609.96|24730.76|24610.76|24728.64|24608.64|10
1635850640000|2021-11-02 10:57:20|24730.11|24610.11|24737.43|24617.43|24737.64|24617.64|24730.11|24610.11|10
1635850650000|2021-11-02 10:57:30|24736.62|24616.62|24739.94|24619.94|24740.13|24620.13|24736.28|24616.28|9
1635850660000|2021-11-02 10:57:40|24740.31|24620.31|24746.48|24626.48|24746.48|24626.48|24739.82|24619.82|10
1635850670000|2021-11-02 10:57:50|24747.91|24627.91|24745.2|24625.2|24748.57|24628.57|24745.2|24625.2|10
1635850680000|2021-11-02 10:58:00|24744.93|24624.93|24743.57|24623.57|24745.81|24625.81|24743.57|24623.57|10
1635850690000|2021-11-02 10:58:10|24742.98|24622.98|24736.44|24616.44|24742.98|24622.98|24736.44|24616.44|10
1635850700000|2021-11-02 10:58:20|24736.73|24616.73|24727.39|24607.39|24736.73|24616.73|24727.39|24607.39|10
1635850710000|2021-11-02 10:58:30|24726.84|24606.84|24723.81|24603.81|24726.84|24606.84|24723.81|24603.81|10
1635850720000|2021-11-02 10:58:40|24723.58|24603.58|24717.18|24597.18|24723.58|24603.58|24716.81|24596.81|10
1635850730000|2021-11-02 10:58:50|24717.39|24597.39|24716.81|24596.81|24718.52|24598.52|24716.09|24596.09|8
1635850740000|2021-11-02 10:59:00|24716.27|24596.27|24715.39|24595.39|24716.27|24596.27|24714.27|24594.27|10
1635850750000|2021-11-02 10:59:10|24720.25|24600.25|24725.25|24605.25|24725.25|24605.25|24720.25|24600.25|10
1635850760000|2021-11-02 10:59:20|24726.17|24606.17|24725.33|24605.33|24726.17|24606.17|24723.2|24603.2|10
1635850770000|2021-11-02 10:59:30|24725.3|24605.3|24724.85|24604.85|24727.4|24607.4|24724.85|24604.85|10
1635850780000|2021-11-02 10:59:40|24725.33|24605.33|24729.14|24609.14|24730.74|24610.74|24725.01|24605.01|10
1635850790000|2021-11-02 10:59:50|24728.35|24608.35|24727.84|24607.84|24728.86|24608.86|24726.42|24606.42|10
1635850800000|2021-11-02 11:00:00|24728.79|24608.79|24730.13|24610.13|24730.56|24610.56|24727.15|24607.15|10
1635850810000|2021-11-02 11:00:10|24733.14|24613.14|24739.31|24619.31|24743.38|24623.38|24733.14|24613.14|10
1635850820000|2021-11-02 11:00:20|24741.09|24621.09|24752.46|24632.46|24752.46|24632.46|24741.09|24621.09|10
1635850830000|2021-11-02 11:00:30|24752.56|24632.56|24760.22|24640.22|24760.22|24640.22|24751.51|24631.51|10
1635850840000|2021-11-02 11:00:40|24760.54|24640.54|24761.19|24641.19|24761.19|24641.19|24759.61|24639.61|9
1635850850000|2021-11-02 11:00:50|24761.94|24641.94|24768.03|24648.03|24768.03|24648.03|24761.94|24641.94|10
1635850860000|2021-11-02 11:01:00|24768.43|24648.43|24775.74|24655.74|24775.74|24655.74|24768.43|24648.43|10
1635850870000|2021-11-02 11:01:10|24775.88|24655.88|24779.45|24659.45|24779.86|24659.86|24775.88|24655.88|10
1635850880000|2021-11-02 11:01:20|24778.45|24658.45|24784.68|24664.68|24784.68|24664.68|24778.37|24658.37|10
1635850890000|2021-11-02 11:01:30|24784.36|24664.36|24782.12|24662.12|24784.84|24664.84|24782.12|24662.12|10
1635850900000|2021-11-02 11:01:40|24780.46|24660.46|24778.3|24658.3|24780.46|24660.46|24772.24|24652.24|10
1635850910000|2021-11-02 11:01:50|24776.81|24656.81|24779.01|24659.01|24779.01|24659.01|24776.51|24656.51|10
1635850920000|2021-11-02 11:02:00|24784.28|24664.28|24783.42|24663.42|24784.87|24664.87|24782.43|24662.43|10
1635850930000|2021-11-02 11:02:10|24783.63|24663.63|24779.8|24659.8|24784.09|24664.09|24777.78|24657.78|10
1635850940000|2021-11-02 11:02:20|24779.11|24659.11|24772.14|24652.14|24779.11|24659.11|24772.14|24652.14|10
1635850950000|2021-11-02 11:02:30|24773.27|24653.27|24774.43|24654.43|24774.43|24654.43|24771.87|24651.87|10
1635850960000|2021-11-02 11:02:40|24775.45|24655.45|24777.05|24657.05|24777.59|24657.59|24775.45|24655.45|10
1635850970000|2021-11-02 11:02:50|24777.26|24657.26|24779.4|24659.4|24779.68|24659.68|24777.26|24657.26|10
1635850980000|2021-11-02 11:03:00|24778.85|24658.85|24776.85|24656.85|24779.33|24659.33|24776.85|24656.85|10
1635850990000|2021-11-02 11:03:10|24776.69|24656.69|24770.62|24650.62|24776.69|24656.69|24770.62|24650.62|9
1635851000000|2021-11-02 11:03:20|24769.27|24649.27|24764.73|24644.73|24769.62|24649.62|24764.32|24644.32|10
1635851010000|2021-11-02 11:03:30|24765.02|24645.02|24762.79|24642.79|24765.82|24645.82|24762.79|24642.79|10
1635851020000|2021-11-02 11:03:40|24762.94|24642.94|24759.63|24639.63|24763.44|24643.44|24759.48|24639.48|10
1635851030000|2021-11-02 11:03:50|24758.69|24638.69|24758.14|24638.14|24758.82|24638.82|24757.08|24637.08|10
1635851040000|2021-11-02 11:04:00|24758.27|24638.27|24760.9|24640.9|24760.9|24640.9|24758.27|24638.27|9
1635851050000|2021-11-02 11:04:10|24760.81|24640.81|24761.51|24641.51|24761.51|24641.51|24759.89|24639.89|10
1635851060000|2021-11-02 11:04:20|24761.32|24641.32|24759.57|24639.57|24762.69|24642.69|24759.57|24639.57|10
1635851070000|2021-11-02 11:04:30|24759.03|24639.03|24751.85|24631.85|24759.03|24639.03|24751.85|24631.85|10
1635851080000|2021-11-02 11:04:40|24751.48|24631.48|24744.74|24624.74|24751.48|24631.48|24744.74|24624.74|10
1635851090000|2021-11-02 11:04:50|24744.15|24624.15|24738.5|24618.5|24744.15|24624.15|24738.5|24618.5|10
1635851100000|2021-11-02 11:05:00|24737.41|24617.41|24729.27|24609.27|24737.41|24617.41|24729.27|24609.27|10
1635851110000|2021-11-02 11:05:10|24728.33|24608.33|24727.28|24607.28|24728.79|24608.79|24718.85|24598.85|10
1635851120000|2021-11-02 11:05:20|24728.09|24608.09|24730.53|24610.53|24730.53|24610.53|24723.61|24603.61|10
1635851130000|2021-11-02 11:05:30|24731.12|24611.12|24732.86|24612.86|24732.86|24612.86|24730.23|24610.23|10
1635851140000|2021-11-02 11:05:40|24732.17|24612.17|24732.66|24612.66|24733.86|24613.86|24729.79|24609.79|10
1635851150000|2021-11-02 11:05:50|24731.84|24611.84|24726.65|24606.65|24731.84|24611.84|24726.65|24606.65|10
1635851160000|2021-11-02 11:06:00|24727.86|24607.86|24728.13|24608.13|24728.48|24608.48|24726.88|24606.88|10
1635851170000|2021-11-02 11:06:10|24729.22|24609.22|24726.84|24606.84|24730.04|24610.04|24726.84|24606.84|10
1635851180000|2021-11-02 11:06:20|24726.96|24606.96|24725.71|24605.71|24726.96|24606.96|24725.71|24605.71|10
1635851190000|2021-11-02 11:06:30|24726.2|24606.2|24726.5|24606.5|24726.87|24606.87|24725.48|24605.48|9
1635851200000|2021-11-02 11:06:40|24727.25|24607.25|24729.49|24609.49|24730.98|24610.98|24727.25|24607.25|10
1635851210000|2021-11-02 11:06:50|24727.94|24607.94|24726.06|24606.06|24727.94|24607.94|24726.06|24606.06|10
1635851220000|2021-11-02 11:07:00|24725.19|24605.19|24721.05|24601.05|24726.11|24606.11|24721|24601|10
1635851230000|2021-11-02 11:07:10|24721.17|24601.17|24716.09|24596.09|24721.17|24601.17|24716.09|24596.09|10
1635851240000|2021-11-02 11:07:20|24717.35|24597.35|24715.41|24595.41|24717.35|24597.35|24714.69|24594.69|10
1635851250000|2021-11-02 11:07:30|24714.46|24594.46|24714.43|24594.43|24715.95|24595.95|24713.47|24593.47|10
1635851260000|2021-11-02 11:07:40|24715.14|24595.14|24717.15|24597.15|24717.15|24597.15|24714.33|24594.33|10
1635851270000|2021-11-02 11:07:50|24717.08|24597.08|24720.46|24600.46|24720.46|24600.46|24717.08|24597.08|10
1635851280000|2021-11-02 11:08:00|24720.95|24600.95|24723.24|24603.24|24723.24|24603.24|24720.95|24600.95|10
1635851290000|2021-11-02 11:08:10|24722.52|24602.52|24725.18|24605.18|24726.61|24606.61|24722.52|24602.52|10
1635851300000|2021-11-02 11:08:20|24724.81|24604.81|24727.2|24607.2|24727.2|24607.2|24723.66|24603.66|10
1635851310000|2021-11-02 11:08:30|24726.34|24606.34|24726.39|24606.39|24726.89|24606.89|24726|24606|10
1635851320000|2021-11-02 11:08:40|24727.05|24607.05|24730.23|24610.23|24730.23|24610.23|24726.45|24606.45|10
1635851330000|2021-11-02 11:08:50|24735.01|24615.01|24738.52|24618.52|24740.1|24620.1|24735.01|24615.01|10
1635851340000|2021-11-02 11:09:00|24739.29|24619.29|24740.85|24620.85|24741.17|24621.17|24739.02|24619.02|10
1635851350000|2021-11-02 11:09:10|24741.73|24621.73|24741.45|24621.45|24743.6|24623.6|24741|24621|10
1635851360000|2021-11-02 11:09:20|24741.52|24621.52|24743.9|24623.9|24743.9|24623.9|24741.52|24621.52|10
1635851370000|2021-11-02 11:09:30|24744.91|24624.91|24742.42|24622.42|24744.91|24624.91|24742.2|24622.2|10
1635851380000|2021-11-02 11:09:40|24744.26|24624.26|24743.03|24623.03|24744.26|24624.26|24741.88|24621.88|10
1635851390000|2021-11-02 11:09:50|24742.78|24622.78|24752.15|24632.15|24752.15|24632.15|24742.78|24622.78|10
1635851400000|2021-11-02 11:10:00|24753.4|24633.4|24756.11|24636.11|24757.18|24637.18|24753.36|24633.36|10
1635851410000|2021-11-02 11:10:10|24756.58|24636.58|24754.56|24634.56|24756.58|24636.58|24754.4|24634.4|10
1635851420000|2021-11-02 11:10:20|24756.01|24636.01|24753.55|24633.55|24756.05|24636.05|24753.07|24633.07|10
1635851430000|2021-11-02 11:10:30|24753.84|24633.84|24753.24|24633.24|24754.44|24634.44|24751.08|24631.08|10
1635851440000|2021-11-02 11:10:40|24753.56|24633.56|24753.47|24633.47|24754.55|24634.55|24753.47|24633.47|10
1635851450000|2021-11-02 11:10:50|24753.84|24633.84|24756.72|24636.72|24756.73|24636.73|24753.84|24633.84|10
1635851460000|2021-11-02 11:11:00|24758.24|24638.24|24765.28|24645.28|24765.28|24645.28|24758.24|24638.24|10
1635851470000|2021-11-02 11:11:10|24767.5|24647.5|24769.2|24649.2|24770.27|24650.27|24767.5|24647.5|10
1635851480000|2021-11-02 11:11:20|24770.21|24650.21|24769.18|24649.18|24770.51|24650.51|24769.02|24649.02|10
1635851490000|2021-11-02 11:11:30|24768.28|24648.28|24767.77|24647.77|24769.96|24649.96|24767.11|24647.11|10
1635851500000|2021-11-02 11:11:40|24768.29|24648.29|24767.94|24647.94|24769.62|24649.62|24766.85|24646.85|10
1635851510000|2021-11-02 11:11:50|24767.48|24647.48|24760.33|24640.33|24768.22|24648.22|24760|24640|10
1635851520000|2021-11-02 11:12:00|24758.99|24638.99|24752.35|24632.35|24758.99|24638.99|24752.35|24632.35|10
1635851530000|2021-11-02 11:12:10|24752.47|24632.47|24752.87|24632.87|24755.15|24635.15|24752.47|24632.47|10
1635851540000|2021-11-02 11:12:20|24750.98|24630.98|24747.2|24627.2|24750.98|24630.98|24747.2|24627.2|10
1635851550000|2021-11-02 11:12:30|24744.26|24624.26|24744.62|24624.62|24744.62|24624.62|24743.31|24623.31|10
1635851560000|2021-11-02 11:12:40|24745.2|24625.2|24751.53|24631.53|24751.53|24631.53|24745.2|24625.2|10
1635851570000|2021-11-02 11:12:50|24752.29|24632.29|24757.48|24637.48|24757.48|24637.48|24752.29|24632.29|10
1635851580000|2021-11-02 11:13:00|24757.26|24637.26|24765.26|24645.26|24765.26|24645.26|24757.26|24637.26|10
1635851590000|2021-11-02 11:13:10|24765.49|24645.49|24774.33|24654.33|24774.33|24654.33|24765.09|24645.09|10
1635851600000|2021-11-02 11:13:20|24776.25|24656.25|24781.4|24661.4|24782.71|24662.71|24776.25|24656.25|10
1635851610000|2021-11-02 11:13:30|24781.95|24661.95|24781.1|24661.1|24781.95|24661.95|24780.65|24660.65|10
1635851620000|2021-11-02 11:13:40|24781.06|24661.06|24787.28|24667.28|24787.28|24667.28|24781.06|24661.06|10
1635851630000|2021-11-02 11:13:50|24787.31|24667.31|24793.99|24673.99|24793.99|24673.99|24786.83|24666.83|10
1635851640000|2021-11-02 11:14:00|24794.04|24674.04|24799.75|24679.75|24800.14|24680.14|24794.04|24674.04|10
1635851650000|2021-11-02 11:14:10|24799.03|24679.03|24795.95|24675.95|24799.03|24679.03|24795.6|24675.6|10
1635851660000|2021-11-02 11:14:20|24796.17|24676.17|24796.18|24676.18|24796.67|24676.67|24795.07|24675.07|10
1635851670000|2021-11-02 11:14:30|24796.14|24676.14|24799.53|24679.53|24799.71|24679.71|24796.14|24676.14|10
1635851680000|2021-11-02 11:14:40|24800.28|24680.28|24802.64|24682.64|24802.64|24682.64|24799.32|24679.32|10
1635851690000|2021-11-02 11:14:50|24802.55|24682.55|24806.31|24686.31|24806.31|24686.31|24801.56|24681.56|10
1635851700000|2021-11-02 11:15:00|24808.24|24688.24|24814.13|24694.13|24814.21|24694.21|24808.24|24688.24|10
1635851710000|2021-11-02 11:15:10|24812.41|24692.41|24810.31|24690.31|24812.41|24692.41|24810.31|24690.31|10
1635851720000|2021-11-02 11:15:20|24811.82|24691.82|24807.57|24687.57|24811.82|24691.82|24807.57|24687.57|10
1635851730000|2021-11-02 11:15:30|24805.78|24685.78|24799.04|24679.04|24805.79|24685.79|24799.04|24679.04|10
1635851740000|2021-11-02 11:15:40|24798.15|24678.15|24791.58|24671.58|24798.15|24678.15|24791.58|24671.58|10
1635851750000|2021-11-02 11:15:50|24792.05|24672.05|24794.2|24674.2|24794.2|24674.2|24791.15|24671.15|10
1635851760000|2021-11-02 11:16:00|24794.17|24674.17|24794.6|24674.6|24794.7|24674.7|24793.74|24673.74|10
1635851770000|2021-11-02 11:16:10|24794.61|24674.61|24794|24674|24795.03|24675.03|24794|24674|10
1635851780000|2021-11-02 11:16:20|24794.79|24674.79|24793.69|24673.69|24794.79|24674.79|24793.56|24673.56|10
1635851790000|2021-11-02 11:16:30|24793.09|24673.09|24791.59|24671.59|24793.09|24673.09|24791.28|24671.28|10
1635851800000|2021-11-02 11:16:40|24791.04|24671.04|24786.53|24666.53|24791.04|24671.04|24786.4|24666.4|10
1635851810000|2021-11-02 11:16:50|24786.6|24666.6|24785.96|24665.96|24788.15|24668.15|24785.96|24665.96|10
1635851820000|2021-11-02 11:17:00|24786.37|24666.37|24784.01|24664.01|24786.81|24666.81|24784.01|24664.01|10
1635851830000|2021-11-02 11:17:10|24783.26|24663.26|24780.39|24660.39|24783.26|24663.26|24780.39|24660.39|10
1635851840000|2021-11-02 11:17:20|24780.99|24660.99|24782.3|24662.3|24782.3|24662.3|24779.26|24659.26|10
1635851850000|2021-11-02 11:17:30|24780.52|24660.52|24779.3|24659.3|24780.52|24660.52|24777.96|24657.96|10
1635851860000|2021-11-02 11:17:40|24780.43|24660.43|24783.14|24663.14|24784.26|24664.26|24780.43|24660.43|10
1635851870000|2021-11-02 11:17:50|24783.19|24663.19|24784.38|24664.38|24785.06|24665.06|24783.19|24663.19|10
1635851880000|2021-11-02 11:18:00|24783.6|24663.6|24782.33|24662.33|24783.69|24663.69|24782.01|24662.01|9
1635851890000|2021-11-02 11:18:10|24781.04|24661.04|24778.63|24658.63|24781.94|24661.94|24778.63|24658.63|10
1635851900000|2021-11-02 11:18:20|24776.45|24656.45|24776.04|24656.04|24777.58|24657.58|24776.02|24656.02|9
1635851910000|2021-11-02 11:18:30|24775.84|24655.84|24774.13|24654.13|24777.49|24657.49|24774.13|24654.13|10
1635851920000|2021-11-02 11:18:40|24773.72|24653.72|24773.57|24653.57|24773.91|24653.91|24772.62|24652.62|10
1635851930000|2021-11-02 11:18:50|24772.55|24652.55|24773.15|24653.15|24773.79|24653.79|24772.44|24652.44|10
1635851940000|2021-11-02 11:19:00|24773.06|24653.06|24771.27|24651.27|24773.42|24653.42|24770.89|24650.89|10
1635851950000|2021-11-02 11:19:10|24771.02|24651.02|24767.75|24647.75|24771.02|24651.02|24767.28|24647.28|10
1635851960000|2021-11-02 11:19:20|24768.08|24648.08|24761.83|24641.83|24768.08|24648.08|24761.77|24641.77|10
1635851970000|2021-11-02 11:19:30|24761.47|24641.47|24758.35|24638.35|24761.47|24641.47|24758.31|24638.31|10
1635851980000|2021-11-02 11:19:40|24757.38|24637.38|24755.28|24635.28|24758.32|24638.32|24755.14|24635.14|10
1635851990000|2021-11-02 11:19:50|24755.92|24635.92|24752.46|24632.46|24755.92|24635.92|24752.46|24632.46|10
1635852000000|2021-11-02 11:20:00|24752.42|24632.42|24751.9|24631.9|24752.42|24632.42|24751.35|24631.35|10
1635852010000|2021-11-02 11:20:10|24750.61|24630.61|24751.39|24631.39|24751.6|24631.6|24750.32|24630.32|9
1635852020000|2021-11-02 11:20:20|24751.16|24631.16|24751.22|24631.22|24752.31|24632.31|24749.57|24629.57|10
1635852030000|2021-11-02 11:20:30|24752.61|24632.61|24747.85|24627.85|24752.87|24632.87|24747.85|24627.85|10
1635852040000|2021-11-02 11:20:40|24747.91|24627.91|24754.64|24634.64|24754.64|24634.64|24747.91|24627.91|10
1635852050000|2021-11-02 11:20:50|24754.5|24634.5|24755.74|24635.74|24756.37|24636.37|24754.5|24634.5|10
1635852060000|2021-11-02 11:21:00|24756.93|24636.93|24757.14|24637.14|24758.24|24638.24|24756.28|24636.28|10
1635852070000|2021-11-02 11:21:10|24757.24|24637.24|24755.72|24635.72|24757.88|24637.88|24755.72|24635.72|10
1635852080000|2021-11-02 11:21:20|24756.12|24636.12|24757.6|24637.6|24757.69|24637.69|24756.12|24636.12|10
1635852090000|2021-11-02 11:21:30|24757.89|24637.89|24758.28|24638.28|24759.14|24639.14|24757.56|24637.56|10
1635852100000|2021-11-02 11:21:40|24758.86|24638.86|24759.21|24639.21|24760.47|24640.47|24757.87|24637.87|10
1635852110000|2021-11-02 11:21:50|24759.33|24639.33|24762.46|24642.46|24762.46|24642.46|24759.33|24639.33|10
1635852120000|2021-11-02 11:22:00|24762.25|24642.25|24758.28|24638.28|24762.37|24642.37|24758.28|24638.28|10
1635852130000|2021-11-02 11:22:10|24756.98|24636.98|24749.48|24629.48|24756.98|24636.98|24749.48|24629.48|10
1635852140000|2021-11-02 11:22:20|24749.21|24629.21|24747.89|24627.89|24749.78|24629.78|24747.78|24627.78|10
1635852150000|2021-11-02 11:22:30|24747.59|24627.59|24744.41|24624.41|24747.59|24627.59|24744.41|24624.41|10
1635852160000|2021-11-02 11:22:40|24744.03|24624.03|24742.97|24622.97|24745.15|24625.15|24742.97|24622.97|10
1635852170000|2021-11-02 11:22:50|24742.41|24622.41|24742.42|24622.42|24743.39|24623.39|24742.41|24622.41|10
1635852180000|2021-11-02 11:23:00|24742.41|24622.41|24745.39|24625.39|24745.39|24625.39|24742.26|24622.26|10
1635852190000|2021-11-02 11:23:10|24745.33|24625.33|24746.98|24626.98|24747.09|24627.09|24745.33|24625.33|10
1635852200000|2021-11-02 11:23:20|24748.97|24628.97|24750.59|24630.59|24750.59|24630.59|24748.04|24628.04|10
1635852210000|2021-11-02 11:23:30|24749.96|24629.96|24751.73|24631.73|24751.73|24631.73|24749.96|24629.96|9
1635852220000|2021-11-02 11:23:40|24751.42|24631.42|24750.44|24630.44|24751.42|24631.42|24750.22|24630.22|9
1635852230000|2021-11-02 11:23:50|24750.68|24630.68|24751.74|24631.74|24752.32|24632.32|24750.5|24630.5|10
1635852240000|2021-11-02 11:24:00|24751.67|24631.67|24749.94|24629.94|24751.67|24631.67|24749.94|24629.94|10
1635852250000|2021-11-02 11:24:10|24750.21|24630.21|24751.29|24631.29|24752.06|24632.06|24749.86|24629.86|10
1635852260000|2021-11-02 11:24:20|24751.62|24631.62|24749.84|24629.84|24752.34|24632.34|24749.84|24629.84|9
1635852270000|2021-11-02 11:24:30|24748.25|24628.25|24745.76|24625.76|24748.25|24628.25|24745.64|24625.64|10
1635852280000|2021-11-02 11:24:40|24746.41|24626.41|24744.64|24624.64|24746.84|24626.84|24744.62|24624.62|10
1635852290000|2021-11-02 11:24:50|24744.51|24624.51|24744.45|24624.45|24745.95|24625.95|24744.45|24624.45|10
1635852300000|2021-11-02 11:25:00|24743.82|24623.82|24744.72|24624.72|24744.83|24624.83|24743.52|24623.52|9
1635852310000|2021-11-02 11:25:10|24744.91|24624.91|24746.14|24626.14|24746.14|24626.14|24742.84|24622.84|10
1635852320000|2021-11-02 11:25:20|24746.17|24626.17|24744.37|24624.37|24746.63|24626.63|24744.15|24624.15|10
1635852330000|2021-11-02 11:25:30|24743.87|24623.87|24746.84|24626.84|24746.84|24626.84|24743.87|24623.87|10
1635852340000|2021-11-02 11:25:40|24746.72|24626.72|24746.89|24626.89|24747.46|24627.46|24746.09|24626.09|10
1635852350000|2021-11-02 11:25:50|24746.72|24626.72|24744.54|24624.54|24746.78|24626.78|24744.54|24624.54|10
1635852360000|2021-11-02 11:26:00|24744.91|24624.91|24744.88|24624.88|24745.46|24625.46|24744.06|24624.06|10
1635852370000|2021-11-02 11:26:10|24744.73|24624.73|24743.95|24623.95|24745.5|24625.5|24743.95|24623.95|10
1635852380000|2021-11-02 11:26:20|24744.25|24624.25|24746.51|24626.51|24747.41|24627.41|24744.25|24624.25|10
1635852390000|2021-11-02 11:26:30|24747.11|24627.11|24751.24|24631.24|24751.24|24631.24|24746.92|24626.92|10
1635852400000|2021-11-02 11:26:40|24751.75|24631.75|24753.64|24633.64|24753.64|24633.64|24750.88|24630.88|10
1635852410000|2021-11-02 11:26:50|24753.18|24633.18|24753.5|24633.5|24754.41|24634.41|24753.18|24633.18|10
1635852420000|2021-11-02 11:27:00|24753.19|24633.19|24752.28|24632.28|24753.19|24633.19|24751.23|24631.23|10
1635852430000|2021-11-02 11:27:10|24752.61|24632.61|24751.29|24631.29|24752.61|24632.61|24749.98|24629.98|10
1635852440000|2021-11-02 11:27:20|24751.41|24631.41|24752.18|24632.18|24752.18|24632.18|24751.39|24631.39|10
1635852450000|2021-11-02 11:27:30|24752.23|24632.23|24743.74|24623.74|24752.38|24632.38|24743.74|24623.74|9
1635852460000|2021-11-02 11:27:40|24743.24|24623.24|24744.86|24624.86|24744.86|24624.86|24742.98|24622.98|10
1635852470000|2021-11-02 11:27:50|24744.8|24624.8|24746.7|24626.7|24747.59|24627.59|24744.8|24624.8|10
1635852480000|2021-11-02 11:28:00|24746.71|24626.71|24745.57|24625.57|24746.75|24626.75|24745.57|24625.57|9
1635852490000|2021-11-02 11:28:10|24744.53|24624.53|24746.89|24626.89|24746.89|24626.89|24744.53|24624.53|10
1635852500000|2021-11-02 11:28:20|24745.8|24625.8|24745.77|24625.77|24747.52|24627.52|24745.57|24625.57|9
1635852510000|2021-11-02 11:28:30|24745.36|24625.36|24741.62|24621.62|24745.36|24625.36|24741.1|24621.1|10
1635852520000|2021-11-02 11:28:40|24741.81|24621.81|24744.28|24624.28|24744.28|24624.28|24741.81|24621.81|10
1635852530000|2021-11-02 11:28:50|24743.63|24623.63|24742.64|24622.64|24744.39|24624.39|24742.38|24622.38|10
1635852540000|2021-11-02 11:29:00|24742.81|24622.81|24742.34|24622.34|24744.21|24624.21|24742.34|24622.34|10
1635852550000|2021-11-02 11:29:10|24742.79|24622.79|24744.27|24624.27|24744.34|24624.34|24742.39|24622.39|10
1635852560000|2021-11-02 11:29:20|24744.82|24624.82|24748.4|24628.4|24748.4|24628.4|24744.82|24624.82|9
1635852570000|2021-11-02 11:29:30|24749.66|24629.66|24750.93|24630.93|24751.81|24631.81|24749.66|24629.66|10
1635852580000|2021-11-02 11:29:40|24751.87|24631.87|24753.02|24633.02|24753.02|24633.02|24750.73|24630.73|10
1635852590000|2021-11-02 11:29:50|24753.77|24633.77|24754.65|24634.65|24755.28|24635.28|24753.66|24633.66|10
1635852600000|2021-11-02 11:30:00|24755.29|24635.29|24753.45|24633.45|24757.55|24637.55|24753.45|24633.45|10
1635852610000|2021-11-02 11:30:10|24753.14|24633.14|24756.52|24636.52|24756.71|24636.71|24752.74|24632.74|10
1635852620000|2021-11-02 11:30:20|24755.87|24635.87|24758.24|24638.24|24758.3|24638.3|24755.45|24635.45|9
1635852630000|2021-11-02 11:30:30|24758.28|24638.28|24759.57|24639.57|24759.85|24639.85|24758.28|24638.28|10
1635852640000|2021-11-02 11:30:40|24758.96|24638.96|24754.33|24634.33|24758.96|24638.96|24754.33|24634.33|10
1635852650000|2021-11-02 11:30:50|24754.64|24634.64|24752.62|24632.62|24754.8|24634.8|24752.04|24632.04|10
1635852660000|2021-11-02 11:31:00|24753.13|24633.13|24747.93|24627.93|24753.13|24633.13|24747.93|24627.93|10
1635852670000|2021-11-02 11:31:10|24747.78|24627.78|24748.62|24628.62|24749.69|24629.69|24747.78|24627.78|10
1635852680000|2021-11-02 11:31:20|24748.68|24628.68|24748.39|24628.39|24748.92|24628.92|24748.24|24628.24|10
1635852690000|2021-11-02 11:31:30|24748.43|24628.43|24749.15|24629.15|24750.43|24630.43|24748.43|24628.43|10
1635852700000|2021-11-02 11:31:40|24749.21|24629.21|24747.61|24627.61|24749.21|24629.21|24746.68|24626.68|10
1635852710000|2021-11-02 11:31:50|24747.87|24627.87|24743.36|24623.36|24747.87|24627.87|24743.36|24623.36|10
1635852720000|2021-11-02 11:32:00|24743.54|24623.54|24749.79|24629.79|24749.79|24629.79|24743.54|24623.54|10
1635852730000|2021-11-02 11:32:10|24749.37|24629.37|24748.36|24628.36|24750.69|24630.69|24748.36|24628.36|10
1635852740000|2021-11-02 11:32:20|24749.03|24629.03|24752.31|24632.31|24752.31|24632.31|24749.03|24629.03|9
1635852750000|2021-11-02 11:32:30|24752.45|24632.45|24752.52|24632.52|24753.22|24633.22|24751.7|24631.7|10
1635852760000|2021-11-02 11:32:40|24752.37|24632.37|24755.01|24635.01|24755.01|24635.01|24752.15|24632.15|10
1635852770000|2021-11-02 11:32:50|24755.16|24635.16|24757.14|24637.14|24758.23|24638.23|24755.16|24635.16|10
1635852780000|2021-11-02 11:33:00|24756.1|24636.1|24756.95|24636.95|24757.28|24637.28|24755.57|24635.57|10
1635852790000|2021-11-02 11:33:10|24756.53|24636.53|24756.59|24636.59|24757.52|24637.52|24754.86|24634.86|10
1635852800000|2021-11-02 11:33:20|24757.95|24637.95|24757.47|24637.47|24757.95|24637.95|24756.49|24636.49|10
1635852810000|2021-11-02 11:33:30|24757.53|24637.53|24758.88|24638.88|24759.2|24639.2|24757.53|24637.53|10
1635852820000|2021-11-02 11:33:40|24758.42|24638.42|24756.1|24636.1|24758.42|24638.42|24756.1|24636.1|10
1635852830000|2021-11-02 11:33:50|24755.75|24635.75|24757.58|24637.58|24757.72|24637.72|24755.75|24635.75|10
1635852840000|2021-11-02 11:34:00|24756.52|24636.52|24754.68|24634.68|24756.75|24636.75|24753.97|24633.97|10
1635852850000|2021-11-02 11:34:10|24754.38|24634.38|24756.1|24636.1|24756.39|24636.39|24754.38|24634.38|8
1635852860000|2021-11-02 11:34:20|24757.66|24637.66|24760.29|24640.29|24760.29|24640.29|24757.27|24637.27|9
1635852870000|2021-11-02 11:34:30|24760.16|24640.16|24761.03|24641.03|24761.21|24641.21|24760.11|24640.11|9
1635852880000|2021-11-02 11:34:40|24760.68|24640.68|24761.98|24641.98|24762.41|24642.41|24760.68|24640.68|10
1635852890000|2021-11-02 11:34:50|24762.05|24642.05|24763.46|24643.46|24763.46|24643.46|24761.66|24641.66|9
1635852900000|2021-11-02 11:35:00|24763.55|24643.55|24763.37|24643.37|24763.55|24643.55|24762.38|24642.38|10
1635852910000|2021-11-02 11:35:10|24763.14|24643.14|24764.99|24644.99|24765.86|24645.86|24763.14|24643.14|10
1635852920000|2021-11-02 11:35:20|24764.79|24644.79|24766.36|24646.36|24766.36|24646.36|24764.39|24644.39|10
1635852930000|2021-11-02 11:35:30|24766.14|24646.14|24765.58|24645.58|24767.29|24647.29|24765.58|24645.58|10
1635852940000|2021-11-02 11:35:40|24766.29|24646.29|24761.77|24641.77|24766.38|24646.38|24761.77|24641.77|10
1635852950000|2021-11-02 11:35:50|24761.66|24641.66|24758.94|24638.94|24761.66|24641.66|24758.94|24638.94|10
1635852960000|2021-11-02 11:36:00|24757.76|24637.76|24756.98|24636.98|24758.22|24638.22|24756.07|24636.07|10
1635852970000|2021-11-02 11:36:10|24756.68|24636.68|24755.28|24635.28|24756.69|24636.69|24754.81|24634.81|9
1635852980000|2021-11-02 11:36:20|24754.88|24634.88|24752.78|24632.78|24755.34|24635.34|24751.78|24631.78|10
1635852990000|2021-11-02 11:36:30|24751.89|24631.89|24748.56|24628.56|24751.89|24631.89|24748.56|24628.56|10
1635853000000|2021-11-02 11:36:40|24743.81|24623.81|24736.48|24616.48|24743.81|24623.81|24736.48|24616.48|10
1635853010000|2021-11-02 11:36:50|24736.55|24616.55|24735.48|24615.48|24736.55|24616.55|24734.09|24614.09|10
1635853020000|2021-11-02 11:37:00|24735.25|24615.25|24731.47|24611.47|24735.25|24615.25|24730.92|24610.92|10
1635853030000|2021-11-02 11:37:10|24731.46|24611.46|24732.28|24612.28|24732.49|24612.49|24730.72|24610.72|10
1635853040000|2021-11-02 11:37:20|24732.26|24612.26|24728.1|24608.1|24732.26|24612.26|24728.1|24608.1|10
1635853050000|2021-11-02 11:37:30|24729.2|24609.2|24726.81|24606.81|24729.24|24609.24|24726.81|24606.81|10
1635853060000|2021-11-02 11:37:40|24726.73|24606.73|24727.16|24607.16|24727.32|24607.32|24726.51|24606.51|10
1635853070000|2021-11-02 11:37:50|24726.46|24606.46|24726.73|24606.73|24727.48|24607.48|24726.46|24606.46|10
1635853080000|2021-11-02 11:38:00|24726.89|24606.89|24724.83|24604.83|24726.89|24606.89|24724.46|24604.46|9
1635853090000|2021-11-02 11:38:10|24724.82|24604.82|24722.82|24602.82|24725.23|24605.23|24722.82|24602.82|10
1635853100000|2021-11-02 11:38:20|24722.47|24602.47|24724.41|24604.41|24724.64|24604.64|24722.47|24602.47|10
1635853110000|2021-11-02 11:38:30|24725.53|24605.53|24725.29|24605.29|24725.53|24605.53|24724.59|24604.59|10
1635853120000|2021-11-02 11:38:40|24723.75|24603.75|24724.27|24604.27|24724.58|24604.58|24723.55|24603.55|10
1635853130000|2021-11-02 11:38:50|24722.78|24602.78|24720.39|24600.39|24722.78|24602.78|24720.39|24600.39|10
1635853140000|2021-11-02 11:39:00|24720.62|24600.62|24719.44|24599.44|24720.62|24600.62|24719.44|24599.44|10
1635853150000|2021-11-02 11:39:10|24720.59|24600.59|24720.36|24600.36|24720.91|24600.91|24719.1|24599.1|10
1635853160000|2021-11-02 11:39:20|24720.14|24600.14|24717.79|24597.79|24721.48|24601.48|24717.79|24597.79|10
1635853170000|2021-11-02 11:39:30|24717.89|24597.89|24714.57|24594.57|24717.89|24597.89|24714.15|24594.15|10
1635853180000|2021-11-02 11:39:40|24714.69|24594.69|24717.77|24597.77|24718.41|24598.41|24713.87|24593.87|10
1635853190000|2021-11-02 11:39:50|24718.21|24598.21|24720.03|24600.03|24720.03|24600.03|24718.21|24598.21|10
1635853200000|2021-11-02 11:40:00|24719.95|24599.95|24721.52|24601.52|24721.73|24601.73|24719.95|24599.95|10
1635853210000|2021-11-02 11:40:10|24721.17|24601.17|24723.17|24603.17|24723.5|24603.5|24721.17|24601.17|9
1635853220000|2021-11-02 11:40:20|24723.36|24603.36|24725.31|24605.31|24726.22|24606.22|24723.36|24603.36|10
1635853230000|2021-11-02 11:40:30|24725.56|24605.56|24723.01|24603.01|24725.59|24605.59|24723.01|24603.01|9
1635853240000|2021-11-02 11:40:40|24721.71|24601.71|24721.67|24601.67|24722.4|24602.4|24720.89|24600.89|10
1635853250000|2021-11-02 11:40:50|24721.75|24601.75|24723.69|24603.69|24724.85|24604.85|24721.75|24601.75|9
1635853260000|2021-11-02 11:41:00|24723.28|24603.28|24720.32|24600.32|24723.28|24603.28|24720.32|24600.32|10
1635853270000|2021-11-02 11:41:10|24720|24600|24720.55|24600.55|24722.26|24602.26|24719.95|24599.95|10
1635853280000|2021-11-02 11:41:20|24720.17|24600.17|24719.54|24599.54|24720.22|24600.22|24719.49|24599.49|9
1635853290000|2021-11-02 11:41:30|24719.3|24599.3|24717.82|24597.82|24719.44|24599.44|24717.82|24597.82|10
1635853300000|2021-11-02 11:41:40|24717.64|24597.64|24716.02|24596.02|24717.64|24597.64|24716.02|24596.02|9
1635853310000|2021-11-02 11:41:50|24717.13|24597.13|24716.99|24596.99|24717.47|24597.47|24715.67|24595.67|10
1635853320000|2021-11-02 11:42:00|24717.1|24597.1|24718.47|24598.47|24718.5|24598.5|24716.86|24596.86|10
1635853330000|2021-11-02 11:42:10|24718.28|24598.28|24720.47|24600.47|24720.47|24600.47|24718.18|24598.18|10
1635853340000|2021-11-02 11:42:20|24720.89|24600.89|24721.29|24601.29|24721.71|24601.71|24720.13|24600.13|10
1635853350000|2021-11-02 11:42:30|24721.26|24601.26|24722.72|24602.72|24722.72|24602.72|24721.09|24601.09|9
1635853360000|2021-11-02 11:42:40|24722.49|24602.49|24723.16|24603.16|24723.16|24603.16|24722.39|24602.39|10
1635853370000|2021-11-02 11:42:50|24723.19|24603.19|24726.88|24606.88|24726.88|24606.88|24723.19|24603.19|10
1635853380000|2021-11-02 11:43:00|24726.96|24606.96|24728.25|24608.25|24728.68|24608.68|24726.96|24606.96|10
1635853390000|2021-11-02 11:43:10|24728.09|24608.09|24729.19|24609.19|24729.19|24609.19|24727.59|24607.59|10
1635853400000|2021-11-02 11:43:20|24729.13|24609.13|24729.15|24609.15|24729.97|24609.97|24728.27|24608.27|10
1635853410000|2021-11-02 11:43:30|24728.88|24608.88|24729.31|24609.31|24731.08|24611.08|24728.88|24608.88|10
1635853420000|2021-11-02 11:43:40|24729.28|24609.28|24725.16|24605.16|24729.28|24609.28|24725.1|24605.1|10
1635853430000|2021-11-02 11:43:50|24724.82|24604.82|24720.93|24600.93|24724.87|24604.87|24720.93|24600.93|10
1635853440000|2021-11-02 11:44:00|24721.22|24601.22|24720.39|24600.39|24721.84|24601.84|24720.39|24600.39|10
1635853450000|2021-11-02 11:44:10|24721.28|24601.28|24720.87|24600.87|24721.28|24601.28|24719.51|24599.51|10
1635853460000|2021-11-02 11:44:20|24720.79|24600.79|24719.4|24599.4|24721.07|24601.07|24717.86|24597.86|10
1635853470000|2021-11-02 11:44:30|24719.47|24599.47|24719.25|24599.25|24720.95|24600.95|24719.25|24599.25|9
1635853480000|2021-11-02 11:44:40|24719.59|24599.59|24720.2|24600.2|24720.2|24600.2|24719.13|24599.13|10
1635853490000|2021-11-02 11:44:50|24720.22|24600.22|24719.96|24599.96|24720.22|24600.22|24718.9|24598.9|10
1635853500000|2021-11-02 11:45:00|24719.88|24599.88|24718.48|24598.48|24719.88|24599.88|24718.3|24598.3|10
1635853510000|2021-11-02 11:45:10|24718.45|24598.45|24716.76|24596.76|24718.83|24598.83|24716.76|24596.76|10
1635853520000|2021-11-02 11:45:20|24717.22|24597.22|24714.22|24594.22|24717.22|24597.22|24713.42|24593.42|9
1635853530000|2021-11-02 11:45:30|24715.14|24595.14|24711.7|24591.7|24715.29|24595.29|24711.7|24591.7|10
1635853540000|2021-11-02 11:45:40|24711.23|24591.23|24710.54|24590.54|24711.86|24591.86|24710.54|24590.54|10
1635853550000|2021-11-02 11:45:50|24710.34|24590.34|24708.78|24588.78|24710.34|24590.34|24708.78|24588.78|10
1635853560000|2021-11-02 11:46:00|24709.52|24589.52|24705.66|24585.66|24709.52|24589.52|24705.66|24585.66|10
1635853570000|2021-11-02 11:46:10|24705.53|24585.53|24704.78|24584.78|24706.48|24586.48|24704.78|24584.78|10
1635853580000|2021-11-02 11:46:20|24705.55|24585.55|24707.01|24587.01|24707.01|24587.01|24704.58|24584.58|10
1635853590000|2021-11-02 11:46:30|24706.66|24586.66|24708.07|24588.07|24708.16|24588.16|24706.5|24586.5|10
1635853600000|2021-11-02 11:46:40|24709.56|24589.56|24711.89|24591.89|24712.01|24592.01|24708.98|24588.98|9
1635853610000|2021-11-02 11:46:50|24711.11|24591.11|24712.48|24592.48|24712.69|24592.69|24711.11|24591.11|9
1635853620000|2021-11-02 11:47:00|24712.53|24592.53|24711.36|24591.36|24712.99|24592.99|24711.03|24591.03|8
1635853630000|2021-11-02 11:47:10|24711.17|24591.17|24711.88|24591.88|24712.55|24592.55|24711.17|24591.17|9
1635853640000|2021-11-02 11:47:20|24713.61|24593.61|24711.13|24591.13|24714.57|24594.57|24710.78|24590.78|10
1635853650000|2021-11-02 11:47:30|24711.02|24591.02|24703.51|24583.51|24711.02|24591.02|24703.51|24583.51|10
1635853660000|2021-11-02 11:47:40|24702.44|24582.44|24694.31|24574.31|24702.44|24582.44|24693.79|24573.79|10
1635853670000|2021-11-02 11:47:50|24693.57|24573.57|24689.86|24569.86|24693.57|24573.57|24689.86|24569.86|10
1635853680000|2021-11-02 11:48:00|24689.78|24569.78|24688.45|24568.45|24690.45|24570.45|24688.27|24568.27|10
1635853690000|2021-11-02 11:48:10|24689.01|24569.01|24686.9|24566.9|24689.01|24569.01|24686.73|24566.73|10
1635853700000|2021-11-02 11:48:20|24687|24567|24682.24|24562.24|24687|24567|24682.24|24562.24|10
1635853710000|2021-11-02 11:48:30|24682.36|24562.36|24681.57|24561.57|24684.39|24564.39|24681.57|24561.57|10
1635853720000|2021-11-02 11:48:40|24681.48|24561.48|24680.56|24560.56|24681.75|24561.75|24678.98|24558.98|10
1635853730000|2021-11-02 11:48:50|24679.78|24559.78|24677.6|24557.6|24681.02|24561.02|24677.25|24557.25|10
1635853740000|2021-11-02 11:49:00|24677.67|24557.67|24672.21|24552.21|24677.67|24557.67|24672.21|24552.21|10
1635853750000|2021-11-02 11:49:10|24672.04|24552.04|24670.05|24550.05|24672.35|24552.35|24670.05|24550.05|9
1635853760000|2021-11-02 11:49:20|24668.99|24548.99|24666.41|24546.41|24669.35|24549.35|24666.05|24546.05|10
1635853770000|2021-11-02 11:49:30|24666.23|24546.23|24663.72|24543.72|24666.77|24546.77|24661.72|24541.72|10
1635853780000|2021-11-02 11:49:40|24663.47|24543.47|24660.82|24540.82|24663.75|24543.75|24660.82|24540.82|10
1635853790000|2021-11-02 11:49:50|24661.53|24541.53|24658.28|24538.28|24661.53|24541.53|24658.28|24538.28|10
1635853800000|2021-11-02 11:50:00|24658.16|24538.16|24659.36|24539.36|24659.53|24539.53|24658.05|24538.05|10
1635853810000|2021-11-02 11:50:10|24659.02|24539.02|24663.31|24543.31|24663.31|24543.31|24658.43|24538.43|10
1635853820000|2021-11-02 11:50:20|24663.45|24543.45|24660.59|24540.59|24663.45|24543.45|24660.59|24540.59|10
1635853830000|2021-11-02 11:50:30|24660.53|24540.53|24661.08|24541.08|24661.68|24541.68|24660.53|24540.53|9
1635853840000|2021-11-02 11:50:40|24661.61|24541.61|24664.06|24544.06|24664.06|24544.06|24660.82|24540.82|9
1635853850000|2021-11-02 11:50:50|24664.42|24544.42|24666.59|24546.59|24666.59|24546.59|24664.29|24544.29|10
1635853860000|2021-11-02 11:51:00|24666.55|24546.55|24666.02|24546.02|24666.63|24546.63|24665.54|24545.54|10
1635853870000|2021-11-02 11:51:10|24666.32|24546.32|24667.18|24547.18|24667.59|24547.59|24666.18|24546.18|10
1635853880000|2021-11-02 11:51:20|24667.86|24547.86|24668.04|24548.04|24669.93|24549.93|24667.81|24547.81|10
1635853890000|2021-11-02 11:51:30|24667.95|24547.95|24672.65|24552.65|24672.81|24552.81|24667.95|24547.95|10
1635853900000|2021-11-02 11:51:40|24672.76|24552.76|24675.22|24555.22|24675.22|24555.22|24672.67|24552.67|10
1635853910000|2021-11-02 11:51:50|24674.54|24554.54|24680.24|24560.24|24680.24|24560.24|24673.84|24553.84|10
1635853920000|2021-11-02 11:52:00|24680.13|24560.13|24679.97|24559.97|24680.13|24560.13|24678.75|24558.75|10
1635853930000|2021-11-02 11:52:10|24680.2|24560.2|24679.71|24559.71|24681.04|24561.04|24679.71|24559.71|10
1635853940000|2021-11-02 11:52:20|24679.94|24559.94|24681.8|24561.8|24681.8|24561.8|24678.83|24558.83|9
1635853950000|2021-11-02 11:52:30|24683.06|24563.06|24685.38|24565.38|24685.47|24565.47|24682.56|24562.56|10
1635853960000|2021-11-02 11:52:40|24685.27|24565.27|24690.89|24570.89|24690.89|24570.89|24685.27|24565.27|10
1635853970000|2021-11-02 11:52:50|24690|24570|24694.67|24574.67|24694.67|24574.67|24689.37|24569.37|10
1635853980000|2021-11-02 11:53:00|24694.48|24574.48|24694.95|24574.95|24695.68|24575.68|24694.48|24574.48|9
1635853990000|2021-11-02 11:53:10|24694.93|24574.93|24693.35|24573.35|24695.3|24575.3|24693.34|24573.34|10
1635854000000|2021-11-02 11:53:20|24693.85|24573.85|24691.31|24571.31|24695.95|24575.95|24691.31|24571.31|10
1635854010000|2021-11-02 11:53:30|24691.2|24571.2|24692.2|24572.2|24692.2|24572.2|24690.58|24570.58|10
1635854020000|2021-11-02 11:53:40|24692.07|24572.07|24689.39|24569.39|24692.07|24572.07|24689.39|24569.39|10
1635854030000|2021-11-02 11:53:50|24689.84|24569.84|24686.9|24566.9|24690.18|24570.18|24686.9|24566.9|10
1635854040000|2021-11-02 11:54:00|24687.24|24567.24|24685.91|24565.91|24688.6|24568.6|24685.91|24565.91|10
1635854050000|2021-11-02 11:54:10|24685|24565|24680.72|24560.72|24685|24565|24679.67|24559.67|10
1635854060000|2021-11-02 11:54:20|24680.78|24560.78|24677.79|24557.79|24682.06|24562.06|24677.79|24557.79|10
1635854070000|2021-11-02 11:54:30|24677.65|24557.65|24672.45|24552.45|24677.65|24557.65|24672.45|24552.45|10
1635854080000|2021-11-02 11:54:40|24672.31|24552.31|24672.3|24552.3|24672.86|24552.86|24671.76|24551.76|10
1635854090000|2021-11-02 11:54:50|24672|24552|24673|24553|24673.64|24553.64|24672|24552|10
1635854100000|2021-11-02 11:55:00|24674.3|24554.3|24674.5|24554.5|24675.17|24555.17|24673.95|24553.95|10
1635854110000|2021-11-02 11:55:10|24675.61|24555.61|24673.41|24553.41|24675.61|24555.61|24673.37|24553.37|10
1635854120000|2021-11-02 11:55:20|24673.46|24553.46|24674.81|24554.81|24674.81|24554.81|24673|24553|9
1635854130000|2021-11-02 11:55:30|24675.1|24555.1|24676.12|24556.12|24676.88|24556.88|24675.1|24555.1|10
1635854140000|2021-11-02 11:55:40|24676.3|24556.3|24673.38|24553.38|24676.3|24556.3|24673.38|24553.38|9
1635854150000|2021-11-02 11:55:50|24672.14|24552.14|24672.27|24552.27|24673.03|24553.03|24672.01|24552.01|10
1635854160000|2021-11-02 11:56:00|24672.57|24552.57|24672|24552|24673.24|24553.24|24672|24552|10
1635854170000|2021-11-02 11:56:10|24672.15|24552.15|24670.02|24550.02|24672.55|24552.55|24669.72|24549.72|9
1635854180000|2021-11-02 11:56:20|24670.25|24550.25|24666.97|24546.97|24670.36|24550.36|24666.97|24546.97|9
1635854190000|2021-11-02 11:56:30|24666.81|24546.81|24667.17|24547.17|24667.73|24547.73|24666.76|24546.76|10
1635854200000|2021-11-02 11:56:40|24667.03|24547.03|24665.41|24545.41|24667.03|24547.03|24664.3|24544.3|10
1635854210000|2021-11-02 11:56:50|24665.42|24545.42|24662.45|24542.45|24665.59|24545.59|24661.91|24541.91|10
1635854220000|2021-11-02 11:57:00|24661.51|24541.51|24661.81|24541.81|24661.81|24541.81|24660.26|24540.26|9
1635854230000|2021-11-02 11:57:10|24662.74|24542.74|24666.91|24546.91|24666.94|24546.94|24662.26|24542.26|10
1635854240000|2021-11-02 11:57:20|24667.08|24547.08|24667.98|24547.98|24667.98|24547.98|24666|24546|10
1635854250000|2021-11-02 11:57:30|24667.51|24547.51|24665.23|24545.23|24667.51|24547.51|24664.98|24544.98|10
1635854260000|2021-11-02 11:57:40|24665.83|24545.83|24663.05|24543.05|24667.26|24547.26|24663.05|24543.05|10
1635854270000|2021-11-02 11:57:50|24662.1|24542.1|24658.37|24538.37|24663.17|24543.17|24658.37|24538.37|10
1635854280000|2021-11-02 11:58:00|24656.95|24536.95|24650.13|24530.13|24656.95|24536.95|24650.13|24530.13|10
1635854290000|2021-11-02 11:58:10|24649.79|24529.79|24649.93|24529.93|24650.18|24530.18|24648.63|24528.63|10
1635854300000|2021-11-02 11:58:20|24649.81|24529.81|24653.49|24533.49|24654.3|24534.3|24649.81|24529.81|10
1635854310000|2021-11-02 11:58:30|24653.28|24533.28|24650.75|24530.75|24653.28|24533.28|24650.58|24530.58|10
1635854320000|2021-11-02 11:58:40|24648.38|24528.38|24639.44|24519.44|24648.38|24528.38|24639.44|24519.44|10
1635854330000|2021-11-02 11:58:50|24640.03|24520.03|24637.77|24517.77|24640.03|24520.03|24636.25|24516.25|10
1635854340000|2021-11-02 11:59:00|24637.93|24517.93|24635.82|24515.82|24638.54|24518.54|24635.82|24515.82|10
1635854350000|2021-11-02 11:59:10|24636.43|24516.43|24632.68|24512.68|24636.43|24516.43|24632.68|24512.68|10
1635854360000|2021-11-02 11:59:20|24632.29|24512.29|24629.22|24509.22|24632.9|24512.9|24628.79|24508.79|9
1635854370000|2021-11-02 11:59:30|24630.16|24510.16|24633.64|24513.64|24633.64|24513.64|24630.16|24510.16|10
1635854380000|2021-11-02 11:59:40|24632.93|24512.93|24628.39|24508.39|24633.49|24513.49|24628.39|24508.39|10
1635854390000|2021-11-02 11:59:50|24628.17|24508.17|24625.77|24505.77|24628.17|24508.17|24624.13|24504.13|10
1635854400000|2021-11-02 12:00:00|24625.98|24505.98|24613.38|24493.38|24625.98|24505.98|24613.38|24493.38|10
1635854410000|2021-11-02 12:00:10|24612.79|24492.79|24624.05|24504.05|24624.05|24504.05|24612.79|24492.79|10
1635854420000|2021-11-02 12:00:20|24625.85|24505.85|24636.12|24516.12|24636.12|24516.12|24625.85|24505.85|10
1635854430000|2021-11-02 12:00:30|24636.27|24516.27|24647.94|24527.94|24647.94|24527.94|24636.27|24516.27|10
1635854440000|2021-11-02 12:00:40|24646.86|24526.86|24653.22|24533.22|24653.23|24533.23|24646.86|24526.86|10
1635854450000|2021-11-02 12:00:50|24653.81|24533.81|24656.34|24536.34|24656.34|24536.34|24652.91|24532.91|10
1635854460000|2021-11-02 12:01:00|24656.7|24536.7|24662.57|24542.57|24665.13|24545.13|24656.2|24536.2|10
1635854470000|2021-11-02 12:01:10|24660.41|24540.41|24646.04|24526.04|24660.41|24540.41|24646.04|24526.04|10
1635854480000|2021-11-02 12:01:20|24645.89|24525.89|24642.71|24522.71|24645.89|24525.89|24640.85|24520.85|9
1635854490000|2021-11-02 12:01:30|24643.65|24523.65|24654.8|24534.8|24654.8|24534.8|24643.65|24523.65|10
1635854500000|2021-11-02 12:01:40|24656.49|24536.49|24662.25|24542.25|24662.25|24542.25|24656.25|24536.25|10
1635854510000|2021-11-02 12:01:50|24663.17|24543.17|24669.77|24549.77|24669.77|24549.77|24663|24543|10
1635854520000|2021-11-02 12:02:00|24670.29|24550.29|24683.69|24563.69|24683.69|24563.69|24670.29|24550.29|10
1635854530000|2021-11-02 12:02:10|24682.55|24562.55|24684.69|24564.69|24684.69|24564.69|24682.55|24562.55|10
1635854540000|2021-11-02 12:02:20|24684.94|24564.94|24687.44|24567.44|24688.45|24568.45|24684.3|24564.3|10
1635854550000|2021-11-02 12:02:30|24687.41|24567.41|24690.66|24570.66|24690.66|24570.66|24687.22|24567.22|10
1635854560000|2021-11-02 12:02:40|24689.83|24569.83|24693.82|24573.82|24699.41|24579.41|24688.29|24568.29|10
1635854570000|2021-11-02 12:02:50|24690.12|24570.12|24682.49|24562.49|24690.12|24570.12|24682.2|24562.2|10
1635854580000|2021-11-02 12:03:00|24683.29|24563.29|24690.85|24570.85|24690.85|24570.85|24682.76|24562.76|10
1635854590000|2021-11-02 12:03:10|24691.17|24571.17|24702.83|24582.83|24702.83|24582.83|24691.17|24571.17|10
1635854600000|2021-11-02 12:03:20|24702.97|24582.97|24705.52|24585.52|24705.55|24585.55|24701.52|24581.52|10
1635854610000|2021-11-02 12:03:30|24706.43|24586.43|24711.93|24591.93|24712.13|24592.13|24706.43|24586.43|10
1635854620000|2021-11-02 12:03:40|24712.55|24592.55|24720.92|24600.92|24720.92|24600.92|24711.84|24591.84|10
1635854630000|2021-11-02 12:03:50|24721.64|24601.64|24728.55|24608.55|24729.08|24609.08|24721.64|24601.64|10
1635854640000|2021-11-02 12:04:00|24729.18|24609.18|24729.12|24609.12|24729.75|24609.75|24728.31|24608.31|10
1635854650000|2021-11-02 12:04:10|24729.21|24609.21|24726.57|24606.57|24729.71|24609.71|24725.99|24605.99|10
1635854660000|2021-11-02 12:04:20|24726.05|24606.05|24726.64|24606.64|24726.64|24606.64|24724.88|24604.88|10
1635854670000|2021-11-02 12:04:30|24726.31|24606.31|24726.57|24606.57|24726.57|24606.57|24724.83|24604.83|9
1635854680000|2021-11-02 12:04:40|24727.03|24607.03|24729.62|24609.62|24729.62|24609.62|24726.81|24606.81|10
1635854690000|2021-11-02 12:04:50|24729.75|24609.75|24736.7|24616.7|24737.05|24617.05|24729.75|24609.75|10
1635854700000|2021-11-02 12:05:00|24736.59|24616.59|24740.61|24620.61|24740.61|24620.61|24736.59|24616.59|10
1635854710000|2021-11-02 12:05:10|24740.44|24620.44|24741.59|24621.59|24741.59|24621.59|24739.29|24619.29|10
1635854720000|2021-11-02 12:05:20|24739.92|24619.92|24745.57|24625.57|24745.57|24625.57|24739.82|24619.82|10
1635854730000|2021-11-02 12:05:30|24746.43|24626.43|24750.8|24630.8|24751.65|24631.65|24746.43|24626.43|10
1635854740000|2021-11-02 12:05:40|24749.57|24629.57|24749.05|24629.05|24749.64|24629.64|24748.44|24628.44|9
1635854750000|2021-11-02 12:05:50|24748.99|24628.99|24747.25|24627.25|24748.99|24628.99|24747.25|24627.25|9
1635854760000|2021-11-02 12:06:00|24746.78|24626.78|24741.78|24621.78|24746.78|24626.78|24741.76|24621.76|10
1635854770000|2021-11-02 12:06:10|24741.54|24621.54|24737.18|24617.18|24741.61|24621.61|24737.18|24617.18|10
1635854780000|2021-11-02 12:06:20|24737.67|24617.67|24732.63|24612.63|24737.67|24617.67|24732.63|24612.63|10
1635854790000|2021-11-02 12:06:30|24732.61|24612.61|24730.76|24610.76|24733.63|24613.63|24730.37|24610.37|10
1635854800000|2021-11-02 12:06:40|24730.91|24610.91|24727.45|24607.45|24730.91|24610.91|24727.06|24607.06|10
1635854810000|2021-11-02 12:06:50|24727.75|24607.75|24721.85|24601.85|24727.75|24607.75|24721.85|24601.85|10
1635854820000|2021-11-02 12:07:00|24721.57|24601.57|24716.75|24596.75|24721.57|24601.57|24716.75|24596.75|10
1635854830000|2021-11-02 12:07:10|24716.73|24596.73|24711.54|24591.54|24716.73|24596.73|24711.42|24591.42|10
1635854840000|2021-11-02 12:07:20|24712.47|24592.47|24710.37|24590.37|24712.47|24592.47|24709.69|24589.69|10
1635854850000|2021-11-02 12:07:30|24710.77|24590.77|24706.64|24586.64|24711.93|24591.93|24706.64|24586.64|10
1635854860000|2021-11-02 12:07:40|24706.14|24586.14|24705.03|24585.03|24706.14|24586.14|24704.78|24584.78|10
1635854870000|2021-11-02 12:07:50|24704.97|24584.97|24706.05|24586.05|24706.19|24586.19|24704.62|24584.62|10
1635854880000|2021-11-02 12:08:00|24706.93|24586.93|24706.64|24586.64|24709.46|24589.46|24706.64|24586.64|9
1635854890000|2021-11-02 12:08:10|24707.1|24587.1|24708.35|24588.35|24708.35|24588.35|24705.64|24585.64|10
1635854900000|2021-11-02 12:08:20|24707.8|24587.8|24710.24|24590.24|24710.54|24590.54|24707.8|24587.8|10
1635854910000|2021-11-02 12:08:30|24710.14|24590.14|24713.72|24593.72|24713.72|24593.72|24710.14|24590.14|10
1635854920000|2021-11-02 12:08:40|24715.35|24595.35|24716.49|24596.49|24717.17|24597.17|24714.84|24594.84|10
1635854930000|2021-11-02 12:08:50|24716.41|24596.41|24716.12|24596.12|24716.97|24596.97|24715.28|24595.28|10
1635854940000|2021-11-02 12:09:00|24716.83|24596.83|24717.34|24597.34|24717.52|24597.52|24716.58|24596.58|9
1635854950000|2021-11-02 12:09:10|24716.91|24596.91|24710.57|24590.57|24716.91|24596.91|24709.69|24589.69|10
1635854960000|2021-11-02 12:09:20|24710.72|24590.72|24711.96|24591.96|24713.05|24593.05|24710.72|24590.72|10
1635854970000|2021-11-02 12:09:30|24711.46|24591.46|24711.58|24591.58|24711.58|24591.58|24709.35|24589.35|10
1635854980000|2021-11-02 12:09:40|24711.68|24591.68|24710.5|24590.5|24711.68|24591.68|24708.76|24588.76|9
1635854990000|2021-11-02 12:09:50|24709.33|24589.33|24705.51|24585.51|24709.33|24589.33|24705.11|24585.11|10
1635855000000|2021-11-02 12:10:00|24705.46|24585.46|24701.37|24581.37|24705.46|24585.46|24701.37|24581.37|10
1635855010000|2021-11-02 12:10:10|24700.51|24580.51|24698.92|24578.92|24700.78|24580.78|24698.87|24578.87|10
1635855020000|2021-11-02 12:10:20|24698.62|24578.62|24698.16|24578.16|24698.62|24578.62|24697.14|24577.14|9
1635855030000|2021-11-02 12:10:30|24698.32|24578.32|24698.63|24578.63|24700.86|24580.86|24698.32|24578.32|9
1635855040000|2021-11-02 12:10:40|24697.84|24577.84|24699.35|24579.35|24700.35|24580.35|24697.72|24577.72|10
1635855050000|2021-11-02 12:10:50|24698.77|24578.77|24699.47|24579.47|24699.51|24579.51|24697.35|24577.35|10
1635855060000|2021-11-02 12:11:00|24700.2|24580.2|24701.13|24581.13|24701.31|24581.31|24700.2|24580.2|10
1635855070000|2021-11-02 12:11:10|24701.6|24581.6|24704.81|24584.81|24704.81|24584.81|24701.2|24581.2|10
1635855080000|2021-11-02 12:11:20|24705.47|24585.47|24712.03|24592.03|24712.03|24592.03|24705.47|24585.47|10
1635855090000|2021-11-02 12:11:30|24712.77|24592.77|24715.03|24595.03|24715.35|24595.35|24712.6|24592.6|10
1635855100000|2021-11-02 12:11:40|24716.11|24596.11|24715.25|24595.25|24716.11|24596.11|24713.86|24593.86|9
1635855110000|2021-11-02 12:11:50|24714.48|24594.48|24719.07|24599.07|24719.57|24599.57|24714.45|24594.45|10
1635855120000|2021-11-02 12:12:00|24719.54|24599.54|24724.64|24604.64|24724.64|24604.64|24719.19|24599.19|10
1635855130000|2021-11-02 12:12:10|24726.33|24606.33|24736.24|24616.24|24736.24|24616.24|24726.33|24606.33|10
1635855140000|2021-11-02 12:12:20|24735.98|24615.98|24736.27|24616.27|24736.27|24616.27|24735.16|24615.16|10
1635855150000|2021-11-02 12:12:30|24735.22|24615.22|24733.11|24613.11|24735.22|24615.22|24732.76|24612.76|10
1635855160000|2021-11-02 12:12:40|24732.05|24612.05|24732.59|24612.59|24732.91|24612.91|24732|24612|9
1635855170000|2021-11-02 12:12:50|24732.86|24612.86|24730.69|24610.69|24734.35|24614.35|24730.69|24610.69|10
1635855180000|2021-11-02 12:13:00|24731.99|24611.99|24727.51|24607.51|24732.29|24612.29|24727.14|24607.14|10
1635855190000|2021-11-02 12:13:10|24727.71|24607.71|24723.39|24603.39|24727.71|24607.71|24723.12|24603.12|10
1635855200000|2021-11-02 12:13:20|24723.76|24603.76|24720.19|24600.19|24725.21|24605.21|24720.19|24600.19|10
1635855210000|2021-11-02 12:13:30|24719.6|24599.6|24719.08|24599.08|24720.71|24600.71|24719.08|24599.08|10
1635855220000|2021-11-02 12:13:40|24719.06|24599.06|24718.03|24598.03|24719.06|24599.06|24717.98|24597.98|9
1635855230000|2021-11-02 12:13:50|24717.41|24597.41|24714.71|24594.71|24717.41|24597.41|24714.5|24594.5|10
1635855240000|2021-11-02 12:14:00|24714.8|24594.8|24713.64|24593.64|24715.59|24595.59|24713.11|24593.11|10
1635855250000|2021-11-02 12:14:10|24713.53|24593.53|24715.64|24595.64|24715.64|24595.64|24713.33|24593.33|10
1635855260000|2021-11-02 12:14:20|24716.41|24596.41|24717.87|24597.87|24718.78|24598.78|24716.41|24596.41|10
1635855270000|2021-11-02 12:14:30|24718.65|24598.65|24718.95|24598.95|24719.75|24599.75|24718.17|24598.17|9
1635855280000|2021-11-02 12:14:40|24718.99|24598.99|24721.71|24601.71|24721.71|24601.71|24717.76|24597.76|8
1635855290000|2021-11-02 12:14:50|24721.66|24601.66|24720.43|24600.43|24722.12|24602.12|24720.43|24600.43|10
1635855300000|2021-11-02 12:15:00|24720.57|24600.57|24721.44|24601.44|24721.44|24601.44|24718.96|24598.96|10
1635855310000|2021-11-02 12:15:10|24721.82|24601.82|24722.03|24602.03|24722.03|24602.03|24720.23|24600.23|10
1635855320000|2021-11-02 12:15:20|24722.43|24602.43|24723.39|24603.39|24723.67|24603.67|24721.87|24601.87|10
1635855330000|2021-11-02 12:15:30|24723.28|24603.28|24721.88|24601.88|24723.44|24603.44|24721.88|24601.88|10
1635855340000|2021-11-02 12:15:40|24720.84|24600.84|24720.13|24600.13|24721.7|24601.7|24720.13|24600.13|10
1635855350000|2021-11-02 12:15:50|24720.72|24600.72|24722.35|24602.35|24722.35|24602.35|24720.72|24600.72|10
1635855360000|2021-11-02 12:16:00|24722.09|24602.09|24725.89|24605.89|24726.2|24606.2|24722.09|24602.09|10
1635855370000|2021-11-02 12:16:10|24725.77|24605.77|24727.05|24607.05|24727.45|24607.45|24725.77|24605.77|10
1635855380000|2021-11-02 12:16:20|24727.75|24607.75|24726.6|24606.6|24728.12|24608.12|24726.6|24606.6|10
1635855390000|2021-11-02 12:16:30|24726.45|24606.45|24725.09|24605.09|24726.45|24606.45|24724.67|24604.67|9
1635855400000|2021-11-02 12:16:40|24725.55|24605.55|24720.99|24600.99|24725.61|24605.61|24720.99|24600.99|10
1635855410000|2021-11-02 12:16:50|24720.63|24600.63|24716.75|24596.75|24720.8|24600.8|24716.75|24596.75|10
1635855420000|2021-11-02 12:17:00|24718.05|24598.05|24717.72|24597.72|24721.47|24601.47|24717.72|24597.72|10
1635855430000|2021-11-02 12:17:10|24718.6|24598.6|24726.42|24606.42|24726.42|24606.42|24718.6|24598.6|10
1635855440000|2021-11-02 12:17:20|24727.25|24607.25|24731.03|24611.03|24731.25|24611.25|24727.25|24607.25|9
1635855450000|2021-11-02 12:17:30|24730.87|24610.87|24729.94|24609.94|24731.38|24611.38|24729.4|24609.4|10
1635855460000|2021-11-02 12:17:40|24729.87|24609.87|24733.8|24613.8|24733.8|24613.8|24729.87|24609.87|10
1635855470000|2021-11-02 12:17:50|24734.53|24614.53|24733.44|24613.44|24734.53|24614.53|24732.72|24612.72|10
1635855480000|2021-11-02 12:18:00|24734.99|24614.99|24730.21|24610.21|24734.99|24614.99|24730.21|24610.21|10
1635855490000|2021-11-02 12:18:10|24729.91|24609.91|24723.56|24603.56|24729.91|24609.91|24723.56|24603.56|10
1635855500000|2021-11-02 12:18:20|24722.61|24602.61|24720.27|24600.27|24722.61|24602.61|24719.67|24599.67|10
1635855510000|2021-11-02 12:18:30|24719.8|24599.8|24719.34|24599.34|24720.91|24600.91|24719.2|24599.2|10
1635855520000|2021-11-02 12:18:40|24718.43|24598.43|24717.69|24597.69|24718.61|24598.61|24717.69|24597.69|8
1635855530000|2021-11-02 12:18:50|24717.77|24597.77|24718.29|24598.29|24718.37|24598.37|24716.64|24596.64|10
1635855540000|2021-11-02 12:19:00|24717.95|24597.95|24718.08|24598.08|24718.13|24598.13|24717.14|24597.14|10
1635855550000|2021-11-02 12:19:10|24718.02|24598.02|24716.56|24596.56|24718.07|24598.07|24716.56|24596.56|8
1635855560000|2021-11-02 12:19:20|24716.66|24596.66|24717.56|24597.56|24717.56|24597.56|24716.62|24596.62|10
1635855570000|2021-11-02 12:19:30|24717.44|24597.44|24716.48|24596.48|24717.5|24597.5|24716.1|24596.1|10
1635855580000|2021-11-02 12:19:40|24716.65|24596.65|24716.82|24596.82|24716.82|24596.82|24716.3|24596.3|9
1635855590000|2021-11-02 12:19:50|24716.43|24596.43|24715.57|24595.57|24716.61|24596.61|24714.8|24594.8|10
1635855600000|2021-11-02 12:20:00|24716.06|24596.06|24720.6|24600.6|24720.6|24600.6|24716.06|24596.06|10
1635855610000|2021-11-02 12:20:10|24720.29|24600.29|24725.28|24605.28|24725.28|24605.28|24720.29|24600.29|10
1635855620000|2021-11-02 12:20:20|24725.93|24605.93|24733.71|24613.71|24733.9|24613.9|24725.93|24605.93|10
1635855630000|2021-11-02 12:20:30|24734.56|24614.56|24736.79|24616.79|24736.8|24616.8|24734.56|24614.56|9
1635855640000|2021-11-02 12:20:40|24737.93|24617.93|24739.9|24619.9|24740.2|24620.2|24737.93|24617.93|10
1635855650000|2021-11-02 12:20:50|24740.16|24620.16|24740.93|24620.93|24741.23|24621.23|24739.58|24619.58|10
1635855660000|2021-11-02 12:21:00|24740.84|24620.84|24743.19|24623.19|24743.19|24623.19|24740.84|24620.84|9
1635855670000|2021-11-02 12:21:10|24743.24|24623.24|24743.17|24623.17|24743.41|24623.41|24742.36|24622.36|9
1635855680000|2021-11-02 12:21:20|24740.96|24620.96|24741.81|24621.81|24741.81|24621.81|24740.77|24620.77|10
1635855690000|2021-11-02 12:21:30|24740.8|24620.8|24739.49|24619.49|24742.45|24622.45|24739.49|24619.49|10
1635855700000|2021-11-02 12:21:40|24740.16|24620.16|24735.98|24615.98|24740.76|24620.76|24735.98|24615.98|10
1635855710000|2021-11-02 12:21:50|24735.92|24615.92|24732.74|24612.74|24736.33|24616.33|24732.49|24612.49|10
1635855720000|2021-11-02 12:22:00|24732.45|24612.45|24728.94|24608.94|24732.45|24612.45|24728.61|24608.61|10
1635855730000|2021-11-02 12:22:10|24728.97|24608.97|24727.33|24607.33|24728.97|24608.97|24727.33|24607.33|10
1635855740000|2021-11-02 12:22:20|24727.74|24607.74|24725.25|24605.25|24728.5|24608.5|24725.25|24605.25|9
1635855750000|2021-11-02 12:22:30|24725.01|24605.01|24723.7|24603.7|24725.01|24605.01|24723.4|24603.4|10
1635855760000|2021-11-02 12:22:40|24723.66|24603.66|24720.28|24600.28|24723.66|24603.66|24720.28|24600.28|10
1635855770000|2021-11-02 12:22:50|24719.25|24599.25|24721.67|24601.67|24721.67|24601.67|24719.25|24599.25|10
1635855780000|2021-11-02 12:23:00|24721.4|24601.4|24722.9|24602.9|24722.9|24602.9|24720.71|24600.71|10
1635855790000|2021-11-02 12:23:10|24723.38|24603.38|24722.8|24602.8|24724.74|24604.74|24722.8|24602.8|10
1635855800000|2021-11-02 12:23:20|24723.66|24603.66|24724.89|24604.89|24725.1|24605.1|24723.66|24603.66|10
1635855810000|2021-11-02 12:23:30|24725.11|24605.11|24723.64|24603.64|24725.83|24605.83|24723.64|24603.64|10
1635855820000|2021-11-02 12:23:40|24722.79|24602.79|24723.42|24603.42|24723.44|24603.44|24721.04|24601.04|10
1635855830000|2021-11-02 12:23:50|24723.27|24603.27|24721.36|24601.36|24723.33|24603.33|24720.05|24600.05|8
1635855840000|2021-11-02 12:24:00|24722.99|24602.99|24721.84|24601.84|24723.59|24603.59|24721.84|24601.84|10
1635855850000|2021-11-02 12:24:10|24721.74|24601.74|24719.12|24599.12|24722.2|24602.2|24719.12|24599.12|10
1635855860000|2021-11-02 12:24:20|24718.77|24598.77|24715.08|24595.08|24719.24|24599.24|24715.08|24595.08|10
1635855870000|2021-11-02 12:24:30|24714.45|24594.45|24712.09|24592.09|24715.56|24595.56|24711.57|24591.57|10
1635855880000|2021-11-02 12:24:40|24713.3|24593.3|24709.26|24589.26|24713.3|24593.3|24709|24589|10
1635855890000|2021-11-02 12:24:50|24709.09|24589.09|24709.39|24589.39|24709.59|24589.59|24708.65|24588.65|10
1635855900000|2021-11-02 12:25:00|24709.57|24589.57|24707.06|24587.06|24709.57|24589.57|24706.24|24586.24|10
1635855910000|2021-11-02 12:25:10|24708.63|24588.63|24707.84|24587.84|24709.18|24589.18|24707.57|24587.57|9
1635855920000|2021-11-02 12:25:20|24707.95|24587.95|24711.54|24591.54|24711.54|24591.54|24707.95|24587.95|10
1635855930000|2021-11-02 12:25:30|24711.35|24591.35|24712.57|24592.57|24712.86|24592.86|24711.21|24591.21|10
1635855940000|2021-11-02 12:25:40|24713.93|24593.93|24715.34|24595.34|24715.91|24595.91|24713.93|24593.93|10
1635855950000|2021-11-02 12:25:50|24715.63|24595.63|24712.97|24592.97|24716.44|24596.44|24712.97|24592.97|10
1635855960000|2021-11-02 12:26:00|24712.78|24592.78|24706.48|24586.48|24712.78|24592.78|24706.48|24586.48|10
1635855970000|2021-11-02 12:26:10|24706.22|24586.22|24705.96|24585.96|24706.74|24586.74|24705.11|24585.11|9
1635855980000|2021-11-02 12:26:20|24705.4|24585.4|24704.15|24584.15|24705.4|24585.4|24703.86|24583.86|10
1635855990000|2021-11-02 12:26:30|24704.35|24584.35|24702.96|24582.96|24704.35|24584.35|24702.25|24582.25|9
1635856000000|2021-11-02 12:26:40|24702.53|24582.53|24701.58|24581.58|24702.61|24582.61|24701.58|24581.58|9
1635856010000|2021-11-02 12:26:50|24700.46|24580.46|24700.18|24580.18|24701.26|24581.26|24700.14|24580.14|9
1635856020000|2021-11-02 12:27:00|24700.25|24580.25|24696.01|24576.01|24700.25|24580.25|24696.01|24576.01|10
1635856030000|2021-11-02 12:27:10|24695.86|24575.86|24695.84|24575.84|24696.61|24576.61|24694.99|24574.99|10
1635856040000|2021-11-02 12:27:20|24696.75|24576.75|24696.68|24576.68|24696.75|24576.75|24695.92|24575.92|10
1635856050000|2021-11-02 12:27:30|24695.86|24575.86|24695.05|24575.05|24695.86|24575.86|24694.55|24574.55|9
1635856060000|2021-11-02 12:27:40|24694.83|24574.83|24696.51|24576.51|24696.51|24576.51|24694.21|24574.21|9
1635856070000|2021-11-02 12:27:50|24696.75|24576.75|24698.63|24578.63|24698.63|24578.63|24696.75|24576.75|10
1635856080000|2021-11-02 12:28:00|24698.35|24578.35|24699.4|24579.4|24699.56|24579.56|24698.13|24578.13|9
1635856090000|2021-11-02 12:28:10|24699.39|24579.39|24699.31|24579.31|24699.72|24579.72|24698.69|24578.69|10
1635856100000|2021-11-02 12:28:20|24699.85|24579.85|24699.11|24579.11|24699.9|24579.9|24699.06|24579.06|10
1635856110000|2021-11-02 12:28:30|24698.83|24578.83|24697.04|24577.04|24699.44|24579.44|24697.04|24577.04|10
1635856120000|2021-11-02 12:28:40|24697.93|24577.93|24696.76|24576.76|24698.39|24578.39|24696.44|24576.44|10
1635856130000|2021-11-02 12:28:50|24696.64|24576.64|24697.03|24577.03|24698.09|24578.09|24696.64|24576.64|10
1635856140000|2021-11-02 12:29:00|24696.92|24576.92|24697.27|24577.27|24697.74|24577.74|24696.92|24576.92|9
1635856150000|2021-11-02 12:29:10|24697.81|24577.81|24697.91|24577.91|24699.09|24579.09|24697.44|24577.44|10
1635856160000|2021-11-02 12:29:20|24697.87|24577.87|24697.67|24577.67|24699.12|24579.12|24697.11|24577.11|9
1635856170000|2021-11-02 12:29:30|24697.77|24577.77|24695.56|24575.56|24697.77|24577.77|24695.56|24575.56|9
1635856180000|2021-11-02 12:29:40|24695.29|24575.29|24679.58|24559.58|24695.29|24575.29|24679.58|24559.58|10
1635856190000|2021-11-02 12:29:50|24681.3|24561.3|24684.68|24564.68|24684.68|24564.68|24676.03|24556.03|10
1635856200000|2021-11-02 12:30:00|24685.15|24565.15|24685.5|24565.5|24685.5|24565.5|24684.16|24564.16|9
1635856210000|2021-11-02 12:30:10|24684.75|24564.75|24688.74|24568.74|24688.74|24568.74|24684.69|24564.69|10
1635856220000|2021-11-02 12:30:20|24690.33|24570.33|24694.62|24574.62|24694.62|24574.62|24690|24570|10
1635856230000|2021-11-02 12:30:30|24695.03|24575.03|24696.6|24576.6|24696.91|24576.91|24694.89|24574.89|9
1635856240000|2021-11-02 12:30:40|24697.05|24577.05|24701.47|24581.47|24701.75|24581.75|24697.03|24577.03|10
1635856250000|2021-11-02 12:30:50|24701.17|24581.17|24698.35|24578.35|24703.19|24583.19|24697.86|24577.86|10
1635856260000|2021-11-02 12:31:00|24697.3|24577.3|24699.88|24579.88|24700.05|24580.05|24696.82|24576.82|10
1635856270000|2021-11-02 12:31:10|24699.84|24579.84|24700.15|24580.15|24700.15|24580.15|24699.01|24579.01|10
1635856280000|2021-11-02 12:31:20|24700.57|24580.57|24703.44|24583.44|24703.7|24583.7|24700.28|24580.28|9
1635856290000|2021-11-02 12:31:30|24703.8|24583.8|24706.68|24586.68|24707.39|24587.39|24703.8|24583.8|10
1635856300000|2021-11-02 12:31:40|24707.09|24587.09|24705.67|24585.67|24707.14|24587.14|24705.67|24585.67|10
1635856310000|2021-11-02 12:31:50|24705.75|24585.75|24704.64|24584.64|24705.79|24585.79|24703.73|24583.73|10
1635856320000|2021-11-02 12:32:00|24704.94|24584.94|24703.39|24583.39|24705.73|24585.73|24703.39|24583.39|10
1635856330000|2021-11-02 12:32:10|24704.28|24584.28|24703.01|24583.01|24704.28|24584.28|24702.09|24582.09|10
1635856340000|2021-11-02 12:32:20|24703.48|24583.48|24703.16|24583.16|24703.93|24583.93|24702.72|24582.72|9
1635856350000|2021-11-02 12:32:30|24703.44|24583.44|24701.99|24581.99|24703.79|24583.79|24701.99|24581.99|8
1635856360000|2021-11-02 12:32:40|24701.6|24581.6|24701.46|24581.46|24702.56|24582.56|24701.04|24581.04|10
1635856370000|2021-11-02 12:32:50|24700.31|24580.31|24700.9|24580.9|24700.9|24580.9|24699.2|24579.2|10
1635856380000|2021-11-02 12:33:00|24701.07|24581.07|24699.8|24579.8|24701.96|24581.96|24699.8|24579.8|10
1635856390000|2021-11-02 12:33:10|24699.65|24579.65|24699.3|24579.3|24700.33|24580.33|24699.12|24579.12|9
1635856400000|2021-11-02 12:33:20|24699.22|24579.22|24698.74|24578.74|24700.18|24580.18|24698.66|24578.66|10
1635856410000|2021-11-02 12:33:30|24698.71|24578.71|24698.53|24578.53|24699.15|24579.15|24698.53|24578.53|10
1635856420000|2021-11-02 12:33:40|24698.18|24578.18|24697.26|24577.26|24698.37|24578.37|24697.05|24577.05|8
1635856430000|2021-11-02 12:33:50|24697.56|24577.56|24695.55|24575.55|24697.88|24577.88|24695.55|24575.55|10
1635856440000|2021-11-02 12:34:00|24695.7|24575.7|24694.95|24574.95|24695.7|24575.7|24693.65|24573.65|10
1635856450000|2021-11-02 12:34:10|24694.14|24574.14|24694.33|24574.33|24694.72|24574.72|24693.24|24573.24|10
1635856460000|2021-11-02 12:34:20|24692.82|24572.82|24693.23|24573.23|24693.23|24573.23|24692.14|24572.14|10
1635856470000|2021-11-02 12:34:30|24692.95|24572.95|24691.49|24571.49|24692.95|24572.95|24691.49|24571.49|9
1635856480000|2021-11-02 12:34:40|24691.72|24571.72|24693|24573|24693.05|24573.05|24691.72|24571.72|10
1635856490000|2021-11-02 12:34:50|24691.13|24571.13|24686.33|24566.33|24691.13|24571.13|24686.33|24566.33|10
1635856500000|2021-11-02 12:35:00|24687.41|24567.41|24686.1|24566.1|24688.36|24568.36|24685.64|24565.64|10
1635856510000|2021-11-02 12:35:10|24685.89|24565.89|24681.54|24561.54|24685.89|24565.89|24681.05|24561.05|10
1635856520000|2021-11-02 12:35:20|24681.9|24561.9|24680.48|24560.48|24682.22|24562.22|24680.48|24560.48|10
1635856530000|2021-11-02 12:35:30|24681.85|24561.85|24679.88|24559.88|24681.86|24561.86|24679.79|24559.79|9
1635856540000|2021-11-02 12:35:40|24679.66|24559.66|24679.45|24559.45|24679.66|24559.66|24678.87|24558.87|10
1635856550000|2021-11-02 12:35:50|24679.86|24559.86|24682.43|24562.43|24683.24|24563.24|24679.53|24559.53|10
1635856560000|2021-11-02 12:36:00|24682.89|24562.89|24685.39|24565.39|24685.79|24565.79|24682.82|24562.82|10
1635856570000|2021-11-02 12:36:10|24685.26|24565.26|24689.18|24569.18|24689.18|24569.18|24685.26|24565.26|10
1635856580000|2021-11-02 12:36:20|24690.17|24570.17|24690.65|24570.65|24690.65|24570.65|24689.48|24569.48|10
1635856590000|2021-11-02 12:36:30|24691.31|24571.31|24690.54|24570.54|24691.41|24571.41|24689.63|24569.63|10
1635856600000|2021-11-02 12:36:40|24690.04|24570.04|24691.49|24571.49|24691.49|24571.49|24690.04|24570.04|10
1635856610000|2021-11-02 12:36:50|24691.18|24571.18|24692.51|24572.51|24693.27|24573.27|24690.82|24570.82|10
1635856620000|2021-11-02 12:37:00|24691.86|24571.86|24692.34|24572.34|24693.55|24573.55|24691.62|24571.62|10
1635856630000|2021-11-02 12:37:10|24693.55|24573.55|24694.23|24574.23|24694.52|24574.52|24692.46|24572.46|10
1635856640000|2021-11-02 12:37:20|24695.1|24575.1|24696.01|24576.01|24696.24|24576.24|24694.62|24574.62|10
1635856650000|2021-11-02 12:37:30|24696.35|24576.35|24696.75|24576.75|24697.33|24577.33|24696.35|24576.35|10
1635856660000|2021-11-02 12:37:40|24697.63|24577.63|24698.47|24578.47|24698.47|24578.47|24697.16|24577.16|10
1635856670000|2021-11-02 12:37:50|24698.92|24578.92|24700.22|24580.22|24700.22|24580.22|24698.92|24578.92|10
1635856680000|2021-11-02 12:38:00|24699.55|24579.55|24699.47|24579.47|24700.87|24580.87|24699.27|24579.27|10
1635856690000|2021-11-02 12:38:10|24699.4|24579.4|24700.32|24580.32|24700.97|24580.97|24699.4|24579.4|10
1635856700000|2021-11-02 12:38:20|24700.35|24580.35|24694.47|24574.47|24700.43|24580.43|24694.45|24574.45|10
1635856710000|2021-11-02 12:38:30|24693.35|24573.35|24694.75|24574.75|24694.75|24574.75|24692.13|24572.13|10
1635856720000|2021-11-02 12:38:40|24694.97|24574.97|24695.77|24575.77|24696.23|24576.23|24694.97|24574.97|10
1635856730000|2021-11-02 12:38:50|24696.16|24576.16|24697.28|24577.28|24698.49|24578.49|24695.55|24575.55|10
1635856740000|2021-11-02 12:39:00|24697.19|24577.19|24699.43|24579.43|24699.43|24579.43|24697.19|24577.19|10
1635856750000|2021-11-02 12:39:10|24699.89|24579.89|24702.13|24582.13|24702.13|24582.13|24698.81|24578.81|10
1635856760000|2021-11-02 12:39:20|24702.4|24582.4|24704.29|24584.29|24704.29|24584.29|24701.29|24581.29|10
1635856770000|2021-11-02 12:39:30|24705.24|24585.24|24707.52|24587.52|24707.52|24587.52|24705.22|24585.22|10
1635856780000|2021-11-02 12:39:40|24707.72|24587.72|24710.9|24590.9|24711.07|24591.07|24707.72|24587.72|9
1635856790000|2021-11-02 12:39:50|24711.03|24591.03|24714.37|24594.37|24714.41|24594.41|24711.03|24591.03|10
1635856800000|2021-11-02 12:40:00|24714.08|24594.08|24715.72|24595.72|24716.2|24596.2|24713.7|24593.7|10
1635856810000|2021-11-02 12:40:10|24715.71|24595.71|24718.82|24598.82|24718.82|24598.82|24715.27|24595.27|10
1635856820000|2021-11-02 12:40:20|24718.39|24598.39|24718.03|24598.03|24718.39|24598.39|24717.08|24597.08|9
1635856830000|2021-11-02 12:40:30|24717.96|24597.96|24718.11|24598.11|24720.08|24600.08|24717.66|24597.66|10
1635856840000|2021-11-02 12:40:40|24719.17|24599.17|24717.84|24597.84|24719.47|24599.47|24717.38|24597.38|9
1635856850000|2021-11-02 12:40:50|24718.06|24598.06|24717.54|24597.54|24718.22|24598.22|24716.88|24596.88|10
1635856860000|2021-11-02 12:41:00|24717.4|24597.4|24718.8|24598.8|24718.8|24598.8|24717.04|24597.04|10
1635856870000|2021-11-02 12:41:10|24718.19|24598.19|24719.55|24599.55|24719.55|24599.55|24717.28|24597.28|10
1635856880000|2021-11-02 12:41:20|24718.86|24598.86|24719.22|24599.22|24719.58|24599.58|24718.43|24598.43|10
1635856890000|2021-11-02 12:41:30|24719.41|24599.41|24723.45|24603.45|24723.45|24603.45|24719.03|24599.03|10
1635856900000|2021-11-02 12:41:40|24722.68|24602.68|24724.76|24604.76|24725.93|24605.93|24722.68|24602.68|10
1635856910000|2021-11-02 12:41:50|24724.8|24604.8|24729.52|24609.52|24729.52|24609.52|24724.8|24604.8|10
1635856920000|2021-11-02 12:42:00|24728.99|24608.99|24729.02|24609.02|24729.44|24609.44|24728.21|24608.21|10
1635856930000|2021-11-02 12:42:10|24729.15|24609.15|24732.89|24612.89|24732.89|24612.89|24729.15|24609.15|10
1635856940000|2021-11-02 12:42:20|24732.49|24612.49|24731.93|24611.93|24733.16|24613.16|24731.34|24611.34|10
1635856950000|2021-11-02 12:42:30|24731.98|24611.98|24731.67|24611.67|24732.64|24612.64|24730.48|24610.48|9
1635856960000|2021-11-02 12:42:40|24731.11|24611.11|24728.99|24608.99|24731.11|24611.11|24728.98|24608.98|10
1635856970000|2021-11-02 12:42:50|24728.95|24608.95|24723.92|24603.92|24728.95|24608.95|24723.92|24603.92|10
1635856980000|2021-11-02 12:43:00|24722.62|24602.62|24721.84|24601.84|24723.18|24603.18|24721.64|24601.64|10
1635856990000|2021-11-02 12:43:10|24721.71|24601.71|24720.87|24600.87|24722.47|24602.47|24720.87|24600.87|10
1635857000000|2021-11-02 12:43:20|24722.09|24602.09|24721.87|24601.87|24722.8|24602.8|24721.87|24601.87|10
1635857010000|2021-11-02 12:43:30|24721.59|24601.59|24723.52|24603.52|24723.52|24603.52|24719.97|24599.97|10
1635857020000|2021-11-02 12:43:40|24723.23|24603.23|24723.3|24603.3|24723.63|24603.63|24722.23|24602.23|10
1635857030000|2021-11-02 12:43:50|24723.4|24603.4|24719.61|24599.61|24723.4|24603.4|24719.61|24599.61|10
1635857040000|2021-11-02 12:44:00|24720.48|24600.48|24715.93|24595.93|24720.57|24600.57|24715.93|24595.93|10
1635857050000|2021-11-02 12:44:10|24713.82|24593.82|24712.05|24592.05|24714.26|24594.26|24711.77|24591.77|10
1635857060000|2021-11-02 12:44:20|24711.21|24591.21|24712.75|24592.75|24712.75|24592.75|24711.21|24591.21|10
1635857070000|2021-11-02 12:44:30|24712.19|24592.19|24709.31|24589.31|24712.19|24592.19|24709.31|24589.31|10
1635857080000|2021-11-02 12:44:40|24710.19|24590.19|24710.1|24590.1|24710.19|24590.19|24708.63|24588.63|10
1635857090000|2021-11-02 12:44:50|24710.59|24590.59|24710.22|24590.22|24710.59|24590.59|24709.56|24589.56|10
1635857100000|2021-11-02 12:45:00|24710.63|24590.63|24709.17|24589.17|24712.53|24592.53|24709.17|24589.17|10
1635857110000|2021-11-02 12:45:10|24709.18|24589.18|24708.66|24588.66|24709.18|24589.18|24707.44|24587.44|10
1635857120000|2021-11-02 12:45:20|24707.93|24587.93|24709.05|24589.05|24710.44|24590.44|24707.62|24587.62|10
1635857130000|2021-11-02 12:45:30|24708.64|24588.64|24709.23|24589.23|24710.35|24590.35|24707.56|24587.56|10
1635857140000|2021-11-02 12:45:40|24707.52|24587.52|24708.73|24588.73|24708.88|24588.88|24707.22|24587.22|10
1635857150000|2021-11-02 12:45:50|24708.2|24588.2|24703.05|24583.05|24708.2|24588.2|24702.67|24582.67|10
1635857160000|2021-11-02 12:46:00|24702.08|24582.08|24701.54|24581.54|24702.08|24582.08|24700.78|24580.78|10
1635857170000|2021-11-02 12:46:10|24700.55|24580.55|24699.79|24579.79|24701.18|24581.18|24699.58|24579.58|10
1635857180000|2021-11-02 12:46:20|24700.78|24580.78|24700.65|24580.65|24701.04|24581.04|24699.28|24579.28|10
1635857190000|2021-11-02 12:46:30|24700.91|24580.91|24701.72|24581.72|24701.72|24581.72|24699.75|24579.75|10
1635857200000|2021-11-02 12:46:40|24702.22|24582.22|24700.18|24580.18|24702.22|24582.22|24700.18|24580.18|10
1635857210000|2021-11-02 12:46:50|24700.25|24580.25|24698.5|24578.5|24701.57|24581.57|24698.5|24578.5|8
1635857220000|2021-11-02 12:47:00|24698.57|24578.57|24702.62|24582.62|24702.62|24582.62|24698.57|24578.57|10
1635857230000|2021-11-02 12:47:10|24702|24582|24704.2|24584.2|24704.2|24584.2|24701.79|24581.79|10
1635857240000|2021-11-02 12:47:20|24705.67|24585.67|24707.2|24587.2|24707.2|24587.2|24704.75|24584.75|10
1635857250000|2021-11-02 12:47:30|24707.4|24587.4|24709.54|24589.54|24709.67|24589.67|24707.4|24587.4|10
1635857260000|2021-11-02 12:47:40|24710.93|24590.93|24711.95|24591.95|24713.14|24593.14|24710.93|24590.93|10
1635857270000|2021-11-02 12:47:50|24711.79|24591.79|24712.78|24592.78|24712.78|24592.78|24711.31|24591.31|10
1635857280000|2021-11-02 12:48:00|24711.13|24591.13|24713.16|24593.16|24713.16|24593.16|24711.13|24591.13|10
1635857290000|2021-11-02 12:48:10|24713.32|24593.32|24713.68|24593.68|24714.01|24594.01|24713|24593|10
1635857300000|2021-11-02 12:48:20|24713.54|24593.54|24713.58|24593.58|24714.57|24594.57|24713.24|24593.24|10
1635857310000|2021-11-02 12:48:30|24713.49|24593.49|24712.44|24592.44|24713.49|24593.49|24711.16|24591.16|10
1635857320000|2021-11-02 12:48:40|24712.4|24592.4|24711.31|24591.31|24712.4|24592.4|24709.92|24589.92|10
1635857330000|2021-11-02 12:48:50|24710.4|24590.4|24710.16|24590.16|24710.4|24590.4|24708.91|24588.91|10
1635857340000|2021-11-02 12:49:00|24710.37|24590.37|24710.49|24590.49|24711.35|24591.35|24710.37|24590.37|10
1635857350000|2021-11-02 12:49:10|24710.66|24590.66|24709.91|24589.91|24711.82|24591.82|24709.91|24589.91|10
1635857360000|2021-11-02 12:49:20|24710.23|24590.23|24710.88|24590.88|24711.44|24591.44|24710.22|24590.22|9
1635857370000|2021-11-02 12:49:30|24710.63|24590.63|24714.15|24594.15|24714.15|24594.15|24710.52|24590.52|9
1635857380000|2021-11-02 12:49:40|24715.65|24595.65|24723.22|24603.22|24723.57|24603.57|24715.65|24595.65|10
1635857390000|2021-11-02 12:49:50|24723.42|24603.42|24724.46|24604.46|24724.96|24604.96|24723.28|24603.28|9
1635857400000|2021-11-02 12:50:00|24724.35|24604.35|24723.54|24603.54|24725.98|24605.98|24723.54|24603.54|10
1635857410000|2021-11-02 12:50:10|24723.1|24603.1|24724.59|24604.59|24724.59|24604.59|24723.06|24603.06|10
1635857420000|2021-11-02 12:50:20|24725.53|24605.53|24727.92|24607.92|24727.92|24607.92|24724.3|24604.3|10
1635857430000|2021-11-02 12:50:30|24726.95|24606.95|24727.01|24607.01|24728.24|24608.24|24725.67|24605.67|10
1635857440000|2021-11-02 12:50:40|24726.34|24606.34|24724.03|24604.03|24726.34|24606.34|24723.58|24603.58|10
1635857450000|2021-11-02 12:50:50|24724.83|24604.83|24722.37|24602.37|24724.96|24604.96|24722.37|24602.37|10
1635857460000|2021-11-02 12:51:00|24722.31|24602.31|24721.27|24601.27|24722.31|24602.31|24720.67|24600.67|9
1635857470000|2021-11-02 12:51:10|24721.4|24601.4|24718.28|24598.28|24721.4|24601.4|24717.85|24597.85|10
1635857480000|2021-11-02 12:51:20|24718.65|24598.65|24715.48|24595.48|24718.65|24598.65|24715.48|24595.48|9
1635857490000|2021-11-02 12:51:30|24716.67|24596.67|24710.9|24590.9|24716.67|24596.67|24709.77|24589.77|10
1635857500000|2021-11-02 12:51:40|24710.12|24590.12|24704.27|24584.27|24710.12|24590.12|24704.27|24584.27|10
1635857510000|2021-11-02 12:51:50|24703.98|24583.98|24701.82|24581.82|24704.02|24584.02|24701.76|24581.76|10
1635857520000|2021-11-02 12:52:00|24701.84|24581.84|24703.09|24583.09|24704.03|24584.03|24701.84|24581.84|9
1635857530000|2021-11-02 12:52:10|24702.82|24582.82|24700.86|24580.86|24702.9|24582.9|24699.69|24579.69|10
1635857540000|2021-11-02 12:52:20|24700.77|24580.77|24696.91|24576.91|24701.34|24581.34|24696.91|24576.91|10
1635857550000|2021-11-02 12:52:30|24697.26|24577.26|24699.11|24579.11|24699.11|24579.11|24696.9|24576.9|10
1635857560000|2021-11-02 12:52:40|24698.99|24578.99|24697.74|24577.74|24699.92|24579.92|24697.74|24577.74|10
1635857570000|2021-11-02 12:52:50|24698.04|24578.04|24697.51|24577.51|24698.23|24578.23|24697.51|24577.51|10
1635857580000|2021-11-02 12:53:00|24697.67|24577.67|24695.18|24575.18|24698.87|24578.87|24694.93|24574.93|10
1635857590000|2021-11-02 12:53:10|24695.34|24575.34|24695.48|24575.48|24695.77|24575.77|24695.04|24575.04|10
1635857600000|2021-11-02 12:53:20|24695.91|24575.91|24697.66|24577.66|24697.66|24577.66|24695.91|24575.91|9
1635857610000|2021-11-02 12:53:30|24697.27|24577.27|24698.85|24578.85|24699.02|24579.02|24696.15|24576.15|10
1635857620000|2021-11-02 12:53:40|24699.14|24579.14|24700.69|24580.69|24700.79|24580.79|24698.79|24578.79|10
1635857630000|2021-11-02 12:53:50|24700.8|24580.8|24701.65|24581.65|24702.41|24582.41|24700.8|24580.8|10
1635857640000|2021-11-02 12:54:00|24702.06|24582.06|24704.01|24584.01|24704.78|24584.78|24702.06|24582.06|10
1635857650000|2021-11-02 12:54:10|24703.97|24583.97|24702.65|24582.65|24703.97|24583.97|24702.32|24582.32|9
1635857660000|2021-11-02 12:54:20|24701.83|24581.83|24700.3|24580.3|24702.18|24582.18|24699.62|24579.62|9
1635857670000|2021-11-02 12:54:30|24700.02|24580.02|24697.02|24577.02|24700.02|24580.02|24697.02|24577.02|10
1635857680000|2021-11-02 12:54:40|24695.87|24575.87|24693.97|24573.97|24695.9|24575.9|24693.97|24573.97|10
1635857690000|2021-11-02 12:54:50|24693.36|24573.36|24691.54|24571.54|24693.36|24573.36|24690.87|24570.87|10
1635857700000|2021-11-02 12:55:00|24691.73|24571.73|24689.84|24569.84|24691.73|24571.73|24689.28|24569.28|10
1635857710000|2021-11-02 12:55:10|24689.98|24569.98|24689.66|24569.66|24689.98|24569.98|24688.05|24568.05|10
1635857720000|2021-11-02 12:55:20|24689.82|24569.82|24686.1|24566.1|24690.83|24570.83|24686.1|24566.1|10
1635857730000|2021-11-02 12:55:30|24686.98|24566.98|24686.73|24566.73|24688.03|24568.03|24685.11|24565.11|9
1635857740000|2021-11-02 12:55:40|24686.62|24566.62|24685.64|24565.64|24686.69|24566.69|24685.64|24565.64|10
1635857750000|2021-11-02 12:55:50|24685.79|24565.79|24683.54|24563.54|24685.79|24565.79|24683.36|24563.36|10
1635857760000|2021-11-02 12:56:00|24684.52|24564.52|24682.96|24562.96|24684.53|24564.53|24682.32|24562.32|10
1635857770000|2021-11-02 12:56:10|24682.01|24562.01|24680.1|24560.1|24682.72|24562.72|24680.1|24560.1|10
1635857780000|2021-11-02 12:56:20|24679.75|24559.75|24676.6|24556.6|24679.75|24559.75|24674.8|24554.8|10
1635857790000|2021-11-02 12:56:30|24676.81|24556.81|24673.9|24553.9|24676.81|24556.81|24673.29|24553.29|10
1635857800000|2021-11-02 12:56:40|24673.12|24553.12|24669.39|24549.39|24673.57|24553.57|24669.39|24549.39|9
1635857810000|2021-11-02 12:56:50|24669.32|24549.32|24670.61|24550.61|24670.69|24550.69|24669.18|24549.18|10
1635857820000|2021-11-02 12:57:00|24670.7|24550.7|24670.56|24550.56|24670.7|24550.7|24670.36|24550.36|10
1635857830000|2021-11-02 12:57:10|24670.46|24550.46|24670.88|24550.88|24671.62|24551.62|24669.72|24549.72|10
1635857840000|2021-11-02 12:57:20|24670.94|24550.94|24674.52|24554.52|24674.52|24554.52|24670.72|24550.72|9
1635857850000|2021-11-02 12:57:30|24675.06|24555.06|24678.26|24558.26|24678.86|24558.86|24675.06|24555.06|10
1635857860000|2021-11-02 12:57:40|24678.65|24558.65|24679.71|24559.71|24680.01|24560.01|24677.69|24557.69|10
1635857870000|2021-11-02 12:57:50|24680.26|24560.26|24684.69|24564.69|24684.69|24564.69|24679.76|24559.76|10
1635857880000|2021-11-02 12:58:00|24684.86|24564.86|24686.29|24566.29|24686.85|24566.85|24684.86|24564.86|10
1635857890000|2021-11-02 12:58:10|24687.03|24567.03|24685.3|24565.3|24687.13|24567.13|24685.3|24565.3|10
1635857900000|2021-11-02 12:58:20|24685.27|24565.27|24682.14|24562.14|24685.81|24565.81|24682.14|24562.14|10
1635857910000|2021-11-02 12:58:30|24681.78|24561.78|24680.48|24560.48|24682.86|24562.86|24680.13|24560.13|10
1635857920000|2021-11-02 12:58:40|24680.08|24560.08|24672.85|24552.85|24680.08|24560.08|24672.85|24552.85|10
1635857930000|2021-11-02 12:58:50|24671.83|24551.83|24672.16|24552.16|24672.73|24552.73|24671.59|24551.59|9
1635857940000|2021-11-02 12:59:00|24672.01|24552.01|24670.94|24550.94|24672.36|24552.36|24670.61|24550.61|10
1635857950000|2021-11-02 12:59:10|24671.12|24551.12|24671.45|24551.45|24671.74|24551.74|24671.02|24551.02|10
1635857960000|2021-11-02 12:59:20|24671.38|24551.38|24668.64|24548.64|24671.82|24551.82|24668.33|24548.33|10
1635857970000|2021-11-02 12:59:30|24667.39|24547.39|24666.35|24546.35|24667.39|24547.39|24664.69|24544.69|10
1635857980000|2021-11-02 12:59:40|24667.26|24547.26|24670.23|24550.23|24670.23|24550.23|24667.06|24547.06|10
1635857990000|2021-11-02 12:59:50|24670.07|24550.07|24671.9|24551.9|24671.9|24551.9|24669.72|24549.72|10
1635858000000|2021-11-02 13:00:00|24671.85|24551.85|24674.94|24554.94|24674.94|24554.94|24671.25|24551.25|10
1635858010000|2021-11-02 13:00:10|24674.93|24554.93|24676.22|24556.22|24676.76|24556.76|24674.69|24554.69|10
1635858020000|2021-11-02 13:00:20|24677.2|24557.2|24684.43|24564.43|24684.43|24564.43|24677.2|24557.2|10
1635858030000|2021-11-02 13:00:30|24684.1|24564.1|24691.04|24571.04|24691.04|24571.04|24684.1|24564.1|10
1635858040000|2021-11-02 13:00:40|24691.97|24571.97|24692.51|24572.51|24694.09|24574.09|24691.96|24571.96|10
1635858050000|2021-11-02 13:00:50|24692.91|24572.91|24694.54|24574.54|24694.54|24574.54|24692.91|24572.91|10
1635858060000|2021-11-02 13:01:00|24694.15|24574.15|24693.93|24573.93|24695.54|24575.54|24693.93|24573.93|10
1635858070000|2021-11-02 13:01:10|24693.52|24573.52|24700.71|24580.71|24700.71|24580.71|24693.52|24573.52|10
1635858080000|2021-11-02 13:01:20|24699.75|24579.75|24701.69|24581.69|24703.29|24583.29|24699.75|24579.75|10
1635858090000|2021-11-02 13:01:30|24702.92|24582.92|24709.76|24589.76|24709.76|24589.76|24702.92|24582.92|10
1635858100000|2021-11-02 13:01:40|24711.97|24591.97|24715.37|24595.37|24715.98|24595.98|24711.97|24591.97|10
1635858110000|2021-11-02 13:01:50|24714.94|24594.94|24715.65|24595.65|24715.65|24595.65|24714.64|24594.64|10
1635858120000|2021-11-02 13:02:00|24715.22|24595.22|24710.88|24590.88|24715.22|24595.22|24710.88|24590.88|10
1635858130000|2021-11-02 13:02:10|24710.69|24590.69|24712.39|24592.39|24712.39|24592.39|24710.69|24590.69|9
1635858140000|2021-11-02 13:02:20|24713.15|24593.15|24712|24592|24713.15|24593.15|24711.64|24591.64|10
1635858150000|2021-11-02 13:02:30|24711.69|24591.69|24711.98|24591.98|24712.34|24592.34|24710.52|24590.52|10
1635858160000|2021-11-02 13:02:40|24712.02|24592.02|24721.1|24601.1|24721.1|24601.1|24712.02|24592.02|9
1635858170000|2021-11-02 13:02:50|24720.51|24600.51|24721.31|24601.31|24721.35|24601.35|24719.18|24599.18|10
1635858180000|2021-11-02 13:03:00|24722.58|24602.58|24724.96|24604.96|24724.96|24604.96|24722.41|24602.41|10
1635858190000|2021-11-02 13:03:10|24726.49|24606.49|24729.53|24609.53|24729.53|24609.53|24726.3|24606.3|9
1635858200000|2021-11-02 13:03:20|24729.23|24609.23|24730|24610|24730|24610|24728.48|24608.48|10
1635858210000|2021-11-02 13:03:30|24730.42|24610.42|24732.14|24612.14|24732.87|24612.87|24730.42|24610.42|9
1635858220000|2021-11-02 13:03:40|24732.29|24612.29|24723.29|24603.29|24732.29|24612.29|24723.29|24603.29|10
1635858230000|2021-11-02 13:03:50|24720.78|24600.78|24715.5|24595.5|24721.23|24601.23|24715.5|24595.5|10
1635858240000|2021-11-02 13:04:00|24714.71|24594.71|24712.28|24592.28|24714.71|24594.71|24711.71|24591.71|10
1635858250000|2021-11-02 13:04:10|24711.91|24591.91|24706.12|24586.12|24711.91|24591.91|24705.83|24585.83|10
1635858260000|2021-11-02 13:04:20|24705.48|24585.48|24702.69|24582.69|24705.48|24585.48|24701.88|24581.88|10
1635858270000|2021-11-02 13:04:30|24702.07|24582.07|24703.76|24583.76|24703.98|24583.98|24702.07|24582.07|9
1635858280000|2021-11-02 13:04:40|24703.04|24583.04|24706.14|24586.14|24706.14|24586.14|24702.8|24582.8|9
1635858290000|2021-11-02 13:04:50|24706.91|24586.91|24713.32|24593.32|24713.32|24593.32|24706.91|24586.91|10
1635858300000|2021-11-02 13:05:00|24714.17|24594.17|24715.6|24595.6|24716.29|24596.29|24714.17|24594.17|10
1635858310000|2021-11-02 13:05:10|24714.34|24594.34|24715.37|24595.37|24715.75|24595.75|24714.34|24594.34|10
1635858320000|2021-11-02 13:05:20|24715.67|24595.67|24717.18|24597.18|24717.39|24597.39|24715.67|24595.67|10
1635858330000|2021-11-02 13:05:30|24719.11|24599.11|24719.49|24599.49|24719.97|24599.97|24717.9|24597.9|9
1635858340000|2021-11-02 13:05:40|24719.88|24599.88|24719.46|24599.46|24720.44|24600.44|24718.75|24598.75|10
1635858350000|2021-11-02 13:05:50|24719.88|24599.88|24721.43|24601.43|24721.43|24601.43|24719.88|24599.88|10
1635858360000|2021-11-02 13:06:00|24721.75|24601.75|24723.72|24603.72|24723.72|24603.72|24721.75|24601.75|10
1635858370000|2021-11-02 13:06:10|24724.18|24604.18|24727.42|24607.42|24727.89|24607.89|24724.18|24604.18|10
1635858380000|2021-11-02 13:06:20|24727.83|24607.83|24731.59|24611.59|24731.85|24611.85|24727.79|24607.79|10
1635858390000|2021-11-02 13:06:30|24731.78|24611.78|24729.96|24609.96|24731.93|24611.93|24729.96|24609.96|10
1635858400000|2021-11-02 13:06:40|24729.94|24609.94|24728.27|24608.27|24729.99|24609.99|24727.85|24607.85|10
1635858410000|2021-11-02 13:06:50|24728.1|24608.1|24726.14|24606.14|24728.47|24608.47|24726.14|24606.14|10
1635858420000|2021-11-02 13:07:00|24725.81|24605.81|24724.51|24604.51|24725.81|24605.81|24724.05|24604.05|10
1635858430000|2021-11-02 13:07:10|24725|24605|24725.94|24605.94|24725.94|24605.94|24725|24605|10
1635858440000|2021-11-02 13:07:20|24726.27|24606.27|24727.74|24607.74|24727.74|24607.74|24726.23|24606.23|9
1635858450000|2021-11-02 13:07:30|24726.93|24606.93|24727.19|24607.19|24728.29|24608.29|24726.93|24606.93|10
1635858460000|2021-11-02 13:07:40|24727.27|24607.27|24724.58|24604.58|24727.27|24607.27|24724.56|24604.56|10
1635858470000|2021-11-02 13:07:50|24723.84|24603.84|24724.14|24604.14|24725.18|24605.18|24723.66|24603.66|10
1635858480000|2021-11-02 13:08:00|24722.81|24602.81|24723.42|24603.42|24724.13|24604.13|24722.59|24602.59|10
1635858490000|2021-11-02 13:08:10|24722.68|24602.68|24723.07|24603.07|24725.94|24605.94|24722.68|24602.68|10
1635858500000|2021-11-02 13:08:20|24723.12|24603.12|24724.98|24604.98|24725.36|24605.36|24723.12|24603.12|10
1635858510000|2021-11-02 13:08:30|24725.94|24605.94|24723.19|24603.19|24726.21|24606.21|24723.19|24603.19|10
1635858520000|2021-11-02 13:08:40|24723.58|24603.58|24725.87|24605.87|24725.87|24605.87|24723.26|24603.26|10
1635858530000|2021-11-02 13:08:50|24725.22|24605.22|24724.77|24604.77|24727.5|24607.5|24724.77|24604.77|10
1635858540000|2021-11-02 13:09:00|24725.31|24605.31|24727.18|24607.18|24727.41|24607.41|24724.76|24604.76|10
1635858550000|2021-11-02 13:09:10|24727.54|24607.54|24723.43|24603.43|24727.54|24607.54|24723.42|24603.42|10
1635858560000|2021-11-02 13:09:20|24724.55|24604.55|24725.63|24605.63|24726.79|24606.79|24724.55|24604.55|10
1635858570000|2021-11-02 13:09:30|24724.64|24604.64|24723.64|24603.64|24725.29|24605.29|24722.68|24602.68|10
1635858580000|2021-11-02 13:09:40|24723.61|24603.61|24724.43|24604.43|24725.79|24605.79|24723.06|24603.06|10
1635858590000|2021-11-02 13:09:50|24724.38|24604.38|24725.53|24605.53|24726.59|24606.59|24723.92|24603.92|10
1635858600000|2021-11-02 13:10:00|24725.43|24605.43|24726.54|24606.54|24728.05|24608.05|24725.43|24605.43|9
1635858610000|2021-11-02 13:10:10|24726.81|24606.81|24727.61|24607.61|24728.04|24608.04|24726.4|24606.4|10
1635858620000|2021-11-02 13:10:20|24727.11|24607.11|24726.23|24606.23|24727.11|24607.11|24724.44|24604.44|10
1635858630000|2021-11-02 13:10:30|24727.28|24607.28|24723.56|24603.56|24727.28|24607.28|24723.56|24603.56|9
1635858640000|2021-11-02 13:10:40|24724.12|24604.12|24718.26|24598.26|24724.12|24604.12|24718.26|24598.26|9
1635858650000|2021-11-02 13:10:50|24718.11|24598.11|24711.27|24591.27|24718.14|24598.14|24711.27|24591.27|10
1635858660000|2021-11-02 13:11:00|24711.81|24591.81|24710.38|24590.38|24713.64|24593.64|24710.38|24590.38|10
1635858670000|2021-11-02 13:11:10|24711.12|24591.12|24710.51|24590.51|24711.14|24591.14|24710.03|24590.03|10
1635858680000|2021-11-02 13:11:20|24710.72|24590.72|24707.97|24587.97|24710.8|24590.8|24707.97|24587.97|10
1635858690000|2021-11-02 13:11:30|24709.17|24589.17|24709.83|24589.83|24709.83|24589.83|24707.99|24587.99|10
1635858700000|2021-11-02 13:11:40|24709.82|24589.82|24711.01|24591.01|24712.19|24592.19|24709.82|24589.82|10
1635858710000|2021-11-02 13:11:50|24711.25|24591.25|24714.61|24594.61|24714.61|24594.61|24711.25|24591.25|10
1635858720000|2021-11-02 13:12:00|24714.71|24594.71|24717.18|24597.18|24717.18|24597.18|24714.69|24594.69|9
1635858730000|2021-11-02 13:12:10|24717.92|24597.92|24720.63|24600.63|24720.97|24600.97|24717.7|24597.7|10
1635858740000|2021-11-02 13:12:20|24721.16|24601.16|24719.88|24599.88|24721.46|24601.46|24718.28|24598.28|10
1635858750000|2021-11-02 13:12:30|24719.82|24599.82|24716.81|24596.81|24719.82|24599.82|24716.76|24596.76|10
1635858760000|2021-11-02 13:12:40|24716.69|24596.69|24715.56|24595.56|24716.84|24596.84|24714.8|24594.8|9
1635858770000|2021-11-02 13:12:50|24715.45|24595.45|24714.88|24594.88|24716.97|24596.97|24714.88|24594.88|10
1635858780000|2021-11-02 13:13:00|24714.54|24594.54|24712.83|24592.83|24714.81|24594.81|24712.83|24592.83|9
1635858790000|2021-11-02 13:13:10|24712.48|24592.48|24712.63|24592.63|24714.23|24594.23|24712.48|24592.48|10
1635858800000|2021-11-02 13:13:20|24712.34|24592.34|24714.6|24594.6|24714.6|24594.6|24712.34|24592.34|10
1635858810000|2021-11-02 13:13:30|24714.7|24594.7|24719.54|24599.54|24719.54|24599.54|24714.7|24594.7|10
1635858820000|2021-11-02 13:13:40|24720.37|24600.37|24720.63|24600.63|24721.04|24601.04|24719.92|24599.92|10
1635858830000|2021-11-02 13:13:50|24721.1|24601.1|24723.33|24603.33|24724.08|24604.08|24720.69|24600.69|10
1635858840000|2021-11-02 13:14:00|24723.57|24603.57|24723.77|24603.77|24724.04|24604.04|24723.4|24603.4|8
1635858850000|2021-11-02 13:14:10|24723.6|24603.6|24723.28|24603.28|24723.6|24603.6|24722.56|24602.56|9
1635858860000|2021-11-02 13:14:20|24723.03|24603.03|24723.63|24603.63|24724.19|24604.19|24721.78|24601.78|10
1635858870000|2021-11-02 13:14:30|24724.36|24604.36|24725|24605|24725.06|24605.06|24723.44|24603.44|9
1635858880000|2021-11-02 13:14:40|24724.84|24604.84|24723.08|24603.08|24724.84|24604.84|24723|24603|10
1635858890000|2021-11-02 13:14:50|24722.97|24602.97|24721.06|24601.06|24722.97|24602.97|24720.68|24600.68|9
1635858900000|2021-11-02 13:15:00|24722.42|24602.42|24726.71|24606.71|24726.71|24606.71|24722.42|24602.42|10
1635858910000|2021-11-02 13:15:10|24725.61|24605.61|24726.14|24606.14|24726.53|24606.53|24725.61|24605.61|9
1635858920000|2021-11-02 13:15:20|24726.87|24606.87|24726.55|24606.55|24727.14|24607.14|24725.61|24605.61|10
1635858930000|2021-11-02 13:15:30|24726.65|24606.65|24731.13|24611.13|24731.13|24611.13|24726.25|24606.25|10
1635858940000|2021-11-02 13:15:40|24730.41|24610.41|24727.17|24607.17|24730.41|24610.41|24727.17|24607.17|10
1635858950000|2021-11-02 13:15:50|24726.2|24606.2|24725.27|24605.27|24726.2|24606.2|24724.61|24604.61|9
1635858960000|2021-11-02 13:16:00|24725.86|24605.86|24726.31|24606.31|24726.75|24606.75|24724.75|24604.75|10
1635858970000|2021-11-02 13:16:10|24726.59|24606.59|24724.63|24604.63|24726.59|24606.59|24724.63|24604.63|10
1635858980000|2021-11-02 13:16:20|24724.34|24604.34|24725.15|24605.15|24726.69|24606.69|24724.34|24604.34|10
1635858990000|2021-11-02 13:16:30|24724.51|24604.51|24725.9|24605.9|24726.45|24606.45|24724.51|24604.51|10
1635859000000|2021-11-02 13:16:40|24725.57|24605.57|24724.78|24604.78|24726.35|24606.35|24724.34|24604.34|10
1635859010000|2021-11-02 13:16:50|24724.44|24604.44|24725.24|24605.24|24725.24|24605.24|24723.25|24603.25|10
1635859020000|2021-11-02 13:17:00|24725.57|24605.57|24725.97|24605.97|24726.53|24606.53|24724.49|24604.49|10
1635859030000|2021-11-02 13:17:10|24726.05|24606.05|24724.62|24604.62|24726.68|24606.68|24724.4|24604.4|10
1635859040000|2021-11-02 13:17:20|24725.22|24605.22|24726.38|24606.38|24726.38|24606.38|24724.84|24604.84|10
1635859050000|2021-11-02 13:17:30|24726.3|24606.3|24726.53|24606.53|24726.53|24606.53|24724.53|24604.53|10
1635859060000|2021-11-02 13:17:40|24725.57|24605.57|24720.85|24600.85|24725.57|24605.57|24715.63|24595.63|10
1635859070000|2021-11-02 13:17:50|24721.39|24601.39|24720.13|24600.13|24721.81|24601.81|24717.19|24597.19|10
1635859080000|2021-11-02 13:18:00|24721.42|24601.42|24722.04|24602.04|24724.45|24604.45|24720.97|24600.97|9
1635859090000|2021-11-02 13:18:10|24721.18|24601.18|24723.6|24603.6|24723.6|24603.6|24720.62|24600.62|10
1635859100000|2021-11-02 13:18:20|24725.02|24605.02|24732.45|24612.45|24732.45|24612.45|24725.02|24605.02|10
1635859110000|2021-11-02 13:18:30|24732.91|24612.91|24742.23|24622.23|24742.23|24622.23|24732.91|24612.91|10
1635859120000|2021-11-02 13:18:40|24744.58|24624.58|24742.83|24622.83|24748.55|24628.55|24742.83|24622.83|10
1635859130000|2021-11-02 13:18:50|24743.32|24623.32|24740.82|24620.82|24744.52|24624.52|24740.68|24620.68|10
1635859140000|2021-11-02 13:19:00|24739.83|24619.83|24731.21|24611.21|24740.3|24620.3|24731.21|24611.21|10
1635859150000|2021-11-02 13:19:10|24729.73|24609.73|24729.31|24609.31|24729.85|24609.85|24728.5|24608.5|10
1635859160000|2021-11-02 13:19:20|24729.87|24609.87|24734.28|24614.28|24734.28|24614.28|24729.87|24609.87|10
1635859170000|2021-11-02 13:19:30|24733.9|24613.9|24735.1|24615.1|24735.62|24615.62|24732.33|24612.33|10
1635859180000|2021-11-02 13:19:40|24733.95|24613.95|24732.72|24612.72|24733.95|24613.95|24732.35|24612.35|10
1635859190000|2021-11-02 13:19:50|24732.43|24612.43|24732.34|24612.34|24733.14|24613.14|24731.02|24611.02|10
1635859200000|2021-11-02 13:20:00|24731.01|24611.01|24732.38|24612.38|24732.38|24612.38|24729.85|24609.85|10
1635859210000|2021-11-02 13:20:10|24733.14|24613.14|24736.54|24616.54|24736.55|24616.55|24733.06|24613.06|10
1635859220000|2021-11-02 13:20:20|24737.79|24617.79|24743.59|24623.59|24743.59|24623.59|24737.79|24617.79|10
1635859230000|2021-11-02 13:20:30|24743.76|24623.76|24745.52|24625.52|24745.52|24625.52|24742.84|24622.84|10
1635859240000|2021-11-02 13:20:40|24745.32|24625.32|24746.22|24626.22|24746.22|24626.22|24744.73|24624.73|10
1635859250000|2021-11-02 13:20:50|24747.52|24627.52|24746.77|24626.77|24748.14|24628.14|24746.77|24626.77|10
1635859260000|2021-11-02 13:21:00|24745.85|24625.85|24747.21|24627.21|24747.38|24627.38|24745.63|24625.63|10
1635859270000|2021-11-02 13:21:10|24746.29|24626.29|24746.99|24626.99|24747.79|24627.79|24745.93|24625.93|10
1635859280000|2021-11-02 13:21:20|24746.65|24626.65|24746.86|24626.86|24747.59|24627.59|24746.44|24626.44|9
1635859290000|2021-11-02 13:21:30|24746.51|24626.51|24745.67|24625.67|24746.79|24626.79|24744.73|24624.73|10
1635859300000|2021-11-02 13:21:40|24745.99|24625.99|24745.04|24625.04|24745.99|24625.99|24743.72|24623.72|10
1635859310000|2021-11-02 13:21:50|24744.83|24624.83|24744.75|24624.75|24745.49|24625.49|24744.75|24624.75|10
1635859320000|2021-11-02 13:22:00|24744.74|24624.74|24744.75|24624.75|24744.88|24624.88|24744.08|24624.08|10
1635859330000|2021-11-02 13:22:10|24744.95|24624.95|24741.39|24621.39|24744.97|24624.97|24740.8|24620.8|10
1635859340000|2021-11-02 13:22:20|24741.7|24621.7|24739.27|24619.27|24741.7|24621.7|24739.27|24619.27|10
1635859350000|2021-11-02 13:22:30|24738.51|24618.51|24737.61|24617.61|24738.51|24618.51|24737.17|24617.17|10
1635859360000|2021-11-02 13:22:40|24737.5|24617.5|24737.77|24617.77|24738.15|24618.15|24736.34|24616.34|10
1635859370000|2021-11-02 13:22:50|24738.25|24618.25|24737.16|24617.16|24738.6|24618.6|24736.66|24616.66|10
1635859380000|2021-11-02 13:23:00|24737.11|24617.11|24740.65|24620.65|24740.71|24620.71|24736.74|24616.74|10
1635859390000|2021-11-02 13:23:10|24740.77|24620.77|24741.14|24621.14|24741.29|24621.29|24740.4|24620.4|9
1635859400000|2021-11-02 13:23:20|24742.41|24622.41|24743.05|24623.05|24743.87|24623.87|24742.41|24622.41|10
1635859410000|2021-11-02 13:23:30|24743.12|24623.12|24743.64|24623.64|24743.98|24623.98|24742.8|24622.8|10
1635859420000|2021-11-02 13:23:40|24744.46|24624.46|24746.33|24626.33|24747.09|24627.09|24744.2|24624.2|10
1635859430000|2021-11-02 13:23:50|24746.56|24626.56|24756.19|24636.19|24756.19|24636.19|24746.56|24626.56|10
1635859440000|2021-11-02 13:24:00|24756.1|24636.1|24760.77|24640.77|24760.77|24640.77|24756.1|24636.1|10
1635859450000|2021-11-02 13:24:10|24761.41|24641.41|24761.78|24641.78|24761.78|24641.78|24760.22|24640.22|10
1635859460000|2021-11-02 13:24:20|24762.49|24642.49|24762.42|24642.42|24762.49|24642.49|24760.96|24640.96|10
1635859470000|2021-11-02 13:24:30|24762.94|24642.94|24763.62|24643.62|24763.99|24643.99|24762.6|24642.6|9
1635859480000|2021-11-02 13:24:40|24764.55|24644.55|24765.58|24645.58|24766.54|24646.54|24764.55|24644.55|10
1635859490000|2021-11-02 13:24:50|24766.08|24646.08|24773.46|24653.46|24773.72|24653.72|24766.08|24646.08|10
1635859500000|2021-11-02 13:25:00|24773.44|24653.44|24774.57|24654.57|24775.9|24655.9|24773.44|24653.44|10
1635859510000|2021-11-02 13:25:10|24774.98|24654.98|24771.73|24651.73|24774.98|24654.98|24771.73|24651.73|10
1635859520000|2021-11-02 13:25:20|24770.89|24650.89|24770|24650|24771.96|24651.96|24770|24650|10
1635859530000|2021-11-02 13:25:30|24770.66|24650.66|24772.12|24652.12|24772.12|24652.12|24769.52|24649.52|10
1635859540000|2021-11-02 13:25:40|24772.36|24652.36|24773.63|24653.63|24773.63|24653.63|24771.83|24651.83|10
1635859550000|2021-11-02 13:25:50|24773.18|24653.18|24773.26|24653.26|24775.92|24655.92|24772.87|24652.87|10
1635859560000|2021-11-02 13:26:00|24772.4|24652.4|24771.96|24651.96|24772.4|24652.4|24771.13|24651.13|10
1635859570000|2021-11-02 13:26:10|24771.31|24651.31|24769.04|24649.04|24771.68|24651.68|24769.04|24649.04|10
1635859580000|2021-11-02 13:26:20|24768.73|24648.73|24770.35|24650.35|24770.35|24650.35|24768.73|24648.73|10
1635859590000|2021-11-02 13:26:30|24770.4|24650.4|24771.87|24651.87|24772.56|24652.56|24769.98|24649.98|10
1635859600000|2021-11-02 13:26:40|24771.92|24651.92|24770.26|24650.26|24771.92|24651.92|24770.26|24650.26|9
1635859610000|2021-11-02 13:26:50|24770.5|24650.5|24770.12|24650.12|24772.59|24652.59|24770.12|24650.12|10
1635859620000|2021-11-02 13:27:00|24770.71|24650.71|24767.9|24647.9|24770.71|24650.71|24767.9|24647.9|9
1635859630000|2021-11-02 13:27:10|24767.77|24647.77|24771.32|24651.32|24771.32|24651.32|24767.77|24647.77|10
1635859640000|2021-11-02 13:27:20|24771.37|24651.37|24772.43|24652.43|24773.29|24653.29|24771.37|24651.37|10
1635859650000|2021-11-02 13:27:30|24772.92|24652.92|24774.09|24654.09|24774.09|24654.09|24772.45|24652.45|10
1635859660000|2021-11-02 13:27:40|24774.45|24654.45|24774.75|24654.75|24774.75|24654.75|24774.08|24654.08|10
1635859670000|2021-11-02 13:27:50|24775.22|24655.22|24775.48|24655.48|24775.56|24655.56|24774.97|24654.97|9
1635859680000|2021-11-02 13:28:00|24775.24|24655.24|24777.44|24657.44|24777.44|24657.44|24775.24|24655.24|8
1635859690000|2021-11-02 13:28:10|24777.39|24657.39|24779.39|24659.39|24779.59|24659.59|24777.39|24657.39|10
1635859700000|2021-11-02 13:28:20|24779.04|24659.04|24778.86|24658.86|24780.87|24660.87|24778.86|24658.86|9
1635859710000|2021-11-02 13:28:30|24779.62|24659.62|24777.84|24657.84|24779.7|24659.7|24777.84|24657.84|10
1635859720000|2021-11-02 13:28:40|24778.09|24658.09|24774.47|24654.47|24778.09|24658.09|24774.31|24654.31|9
1635859730000|2021-11-02 13:28:50|24774.55|24654.55|24773.32|24653.32|24774.55|24654.55|24772.39|24652.39|10
1635859740000|2021-11-02 13:29:00|24773.01|24653.01|24770.93|24650.93|24773.01|24653.01|24770.93|24650.93|10
1635859750000|2021-11-02 13:29:10|24770.51|24650.51|24766.72|24646.72|24770.51|24650.51|24766.62|24646.62|10
1635859760000|2021-11-02 13:29:20|24762.2|24642.2|24754.6|24634.6|24762.2|24642.2|24754.6|24634.6|9
1635859770000|2021-11-02 13:29:30|24753.21|24633.21|24756.1|24636.1|24756.1|24636.1|24749.66|24629.66|10
1635859780000|2021-11-02 13:29:40|24756.16|24636.16|24763.97|24643.97|24764.34|24644.34|24756.16|24636.16|10
1635859790000|2021-11-02 13:29:50|24764.54|24644.54|24763.68|24643.68|24765.87|24645.87|24763.28|24643.28|10
1635859800000|2021-11-02 13:30:00|24763.18|24643.18|24764.57|24644.57|24765.56|24645.56|24762.34|24642.34|10
1635859810000|2021-11-02 13:30:10|24764.21|24644.21|24763.99|24643.99|24765.26|24645.26|24762.81|24642.81|10
1635859820000|2021-11-02 13:30:20|24764.52|24644.52|24760.23|24640.23|24764.52|24644.52|24760.23|24640.23|10
1635859830000|2021-11-02 13:30:30|24760.06|24640.06|24752.21|24632.21|24760.5|24640.5|24752.21|24632.21|10
1635859840000|2021-11-02 13:30:40|24751.8|24631.8|24746.94|24626.94|24751.82|24631.82|24746.82|24626.82|10
1635859850000|2021-11-02 13:30:50|24747.09|24627.09|24746.35|24626.35|24747.09|24627.09|24745.37|24625.37|10
1635859860000|2021-11-02 13:31:00|24746.6|24626.6|24743.62|24623.62|24747.6|24627.6|24742.86|24622.86|10
1635859870000|2021-11-02 13:31:10|24743.41|24623.41|24738.64|24618.64|24743.48|24623.48|24738.25|24618.25|10
1635859880000|2021-11-02 13:31:20|24738.11|24618.11|24733.41|24613.41|24738.4|24618.4|24733.41|24613.41|10
1635859890000|2021-11-02 13:31:30|24733.57|24613.57|24731.57|24611.57|24733.57|24613.57|24730.8|24610.8|10
1635859900000|2021-11-02 13:31:40|24731.13|24611.13|24729.4|24609.4|24731.13|24611.13|24729.4|24609.4|10
1635859910000|2021-11-02 13:31:50|24728.58|24608.58|24725.67|24605.67|24728.69|24608.69|24725.67|24605.67|9
1635859920000|2021-11-02 13:32:00|24725.64|24605.64|24725.04|24605.04|24725.89|24605.89|24725.03|24605.03|10
1635859930000|2021-11-02 13:32:10|24725.02|24605.02|24726.68|24606.68|24726.68|24606.68|24725.02|24605.02|9
1635859940000|2021-11-02 13:32:20|24726.35|24606.35|24726.59|24606.59|24727.14|24607.14|24726.16|24606.16|10
1635859950000|2021-11-02 13:32:30|24726.45|24606.45|24727.78|24607.78|24727.78|24607.78|24726.2|24606.2|10
1635859960000|2021-11-02 13:32:40|24728.27|24608.27|24725.01|24605.01|24728.65|24608.65|24724.54|24604.54|10
1635859970000|2021-11-02 13:32:50|24725.87|24605.87|24723.85|24603.85|24725.87|24605.87|24722.81|24602.81|10
1635859980000|2021-11-02 13:33:00|24724.14|24604.14|24726.66|24606.66|24727.25|24607.25|24724.14|24604.14|10
1635859990000|2021-11-02 13:33:10|24727.09|24607.09|24730.07|24610.07|24730.07|24610.07|24727.09|24607.09|10
1635860000000|2021-11-02 13:33:20|24730.35|24610.35|24732.56|24612.56|24733.05|24613.05|24730.3|24610.3|10
1635860010000|2021-11-02 13:33:30|24732.6|24612.6|24735.97|24615.97|24735.97|24615.97|24732.6|24612.6|10
1635860020000|2021-11-02 13:33:40|24736.44|24616.44|24736.12|24616.12|24736.44|24616.44|24734.99|24614.99|10
1635860030000|2021-11-02 13:33:50|24736.33|24616.33|24737.93|24617.93|24737.93|24617.93|24735.26|24615.26|10
1635860040000|2021-11-02 13:34:00|24736.88|24616.88|24736.8|24616.8|24737.31|24617.31|24736.6|24616.6|9
1635860050000|2021-11-02 13:34:10|24736.82|24616.82|24736.06|24616.06|24736.82|24616.82|24735.29|24615.29|10
1635860060000|2021-11-02 13:34:20|24735.88|24615.88|24734.62|24614.62|24735.88|24615.88|24734.05|24614.05|10
1635860070000|2021-11-02 13:34:30|24734.7|24614.7|24734.3|24614.3|24735.26|24615.26|24734.24|24614.24|9
1635860080000|2021-11-02 13:34:40|24733.06|24613.06|24733.52|24613.52|24733.52|24613.52|24732.25|24612.25|8
1635860090000|2021-11-02 13:34:50|24733.18|24613.18|24726.26|24606.26|24733.18|24613.18|24726.26|24606.26|10
1635860100000|2021-11-02 13:35:00|24726.02|24606.02|24719.76|24599.76|24726.02|24606.02|24719.76|24599.76|10
1635860110000|2021-11-02 13:35:10|24721.36|24601.36|24720.94|24600.94|24723.12|24603.12|24720.08|24600.08|10
1635860120000|2021-11-02 13:35:20|24721.55|24601.55|24730.14|24610.14|24730.14|24610.14|24720.53|24600.53|10
1635860130000|2021-11-02 13:35:30|24730.13|24610.13|24730.54|24610.54|24731.26|24611.26|24729.28|24609.28|10
1635860140000|2021-11-02 13:35:40|24730.77|24610.77|24729.57|24609.57|24731.8|24611.8|24727.36|24607.36|10
1635860150000|2021-11-02 13:35:50|24731.23|24611.23|24733.37|24613.37|24733.37|24613.37|24731.16|24611.16|10
1635860160000|2021-11-02 13:36:00|24734.7|24614.7|24737.83|24617.83|24737.83|24617.83|24734.7|24614.7|10
1635860170000|2021-11-02 13:36:10|24738.01|24618.01|24738.82|24618.82|24739.19|24619.19|24737.47|24617.47|10
1635860180000|2021-11-02 13:36:20|24739.17|24619.17|24742.65|24622.65|24742.65|24622.65|24738.81|24618.81|9
1635860190000|2021-11-02 13:36:30|24743.14|24623.14|24744.4|24624.4|24745.09|24625.09|24743.14|24623.14|10
1635860200000|2021-11-02 13:36:40|24744.38|24624.38|24744.87|24624.87|24745.11|24625.11|24743.55|24623.55|10
1635860210000|2021-11-02 13:36:50|24745.35|24625.35|24743.59|24623.59|24745.99|24625.99|24743.59|24623.59|10
1635860220000|2021-11-02 13:37:00|24743.01|24623.01|24740.81|24620.81|24743.11|24623.11|24740.81|24620.81|9
1635860230000|2021-11-02 13:37:10|24739.19|24619.19|24735.37|24615.37|24739.63|24619.63|24734.78|24614.78|10
1635860240000|2021-11-02 13:37:20|24736.3|24616.3|24737.45|24617.45|24737.57|24617.57|24736|24616|10
1635860250000|2021-11-02 13:37:30|24736.58|24616.58|24737.19|24617.19|24738.56|24618.56|24736.46|24616.46|10
1635860260000|2021-11-02 13:37:40|24737.33|24617.33|24739.87|24619.87|24739.87|24619.87|24737.33|24617.33|10
1635860270000|2021-11-02 13:37:50|24739.76|24619.76|24749.22|24629.22|24749.22|24629.22|24739.76|24619.76|10
1635860280000|2021-11-02 13:38:00|24749.04|24629.04|24750.13|24630.13|24750.15|24630.15|24749.04|24629.04|10
1635860290000|2021-11-02 13:38:10|24750.4|24630.4|24751.31|24631.31|24752.98|24632.98|24750.4|24630.4|10
1635860300000|2021-11-02 13:38:20|24752.13|24632.13|24752.36|24632.36|24753.78|24633.78|24752.12|24632.12|10
1635860310000|2021-11-02 13:38:30|24752.28|24632.28|24749.73|24629.73|24752.42|24632.42|24749.73|24629.73|10
1635860320000|2021-11-02 13:38:40|24750.19|24630.19|24741.41|24621.41|24750.19|24630.19|24741.41|24621.41|10
1635860330000|2021-11-02 13:38:50|24741.38|24621.38|24739.45|24619.45|24741.38|24621.38|24738.76|24618.76|10
1635860340000|2021-11-02 13:39:00|24739.37|24619.37|24742.43|24622.43|24742.51|24622.51|24739.37|24619.37|9
1635860350000|2021-11-02 13:39:10|24741.54|24621.54|24742.41|24622.41|24742.44|24622.44|24741.54|24621.54|10
1635860360000|2021-11-02 13:39:20|24741.65|24621.65|24741.49|24621.49|24741.71|24621.71|24741.44|24621.44|10
1635860370000|2021-11-02 13:39:30|24741.33|24621.33|24741.45|24621.45|24741.84|24621.84|24741.24|24621.24|10
1635860380000|2021-11-02 13:39:40|24742.81|24622.81|24745.12|24625.12|24745.12|24625.12|24742.08|24622.08|9
1635860390000|2021-11-02 13:39:50|24745.36|24625.36|24745.75|24625.75|24746.39|24626.39|24745.36|24625.36|10
1635860400000|2021-11-02 13:40:00|24745.88|24625.88|24749.17|24629.17|24750.29|24630.29|24745.88|24625.88|10
1635860410000|2021-11-02 13:40:10|24749.19|24629.19|24748.35|24628.35|24750.05|24630.05|24748.13|24628.13|10
1635860420000|2021-11-02 13:40:20|24748.7|24628.7|24746.8|24626.8|24749.61|24629.61|24746.8|24626.8|10
1635860430000|2021-11-02 13:40:30|24746.32|24626.32|24745.83|24625.83|24746.42|24626.42|24745.65|24625.65|10
1635860440000|2021-11-02 13:40:40|24745.75|24625.75|24744.06|24624.06|24745.8|24625.8|24744.06|24624.06|10
1635860450000|2021-11-02 13:40:50|24745.04|24625.04|24746.45|24626.45|24747.1|24627.1|24745.04|24625.04|9
1635860460000|2021-11-02 13:41:00|24747.05|24627.05|24746.52|24626.52|24747.16|24627.16|24746.16|24626.16|10
1635860470000|2021-11-02 13:41:10|24746.9|24626.9|24751.12|24631.12|24751.12|24631.12|24746.9|24626.9|10
1635860480000|2021-11-02 13:41:20|24751.13|24631.13|24751.57|24631.57|24751.57|24631.57|24749.78|24629.78|9
1635860490000|2021-11-02 13:41:30|24751.5|24631.5|24754.71|24634.71|24754.71|24634.71|24751.5|24631.5|10
1635860500000|2021-11-02 13:41:40|24753.6|24633.6|24756.68|24636.68|24756.68|24636.68|24752.92|24632.92|10
1635860510000|2021-11-02 13:41:50|24757.34|24637.34|24761.57|24641.57|24761.57|24641.57|24757.04|24637.04|10
1635860520000|2021-11-02 13:42:00|24761.72|24641.72|24761.88|24641.88|24762.36|24642.36|24761.28|24641.28|10
1635860530000|2021-11-02 13:42:10|24761.73|24641.73|24760.66|24640.66|24761.73|24641.73|24759.93|24639.93|10
1635860540000|2021-11-02 13:42:20|24759.93|24639.93|24762.46|24642.46|24762.62|24642.62|24759.93|24639.93|10
1635860550000|2021-11-02 13:42:30|24763.99|24643.99|24772.33|24652.33|24772.33|24652.33|24763.99|24643.99|10
1635860560000|2021-11-02 13:42:40|24772.95|24652.95|24773.62|24653.62|24774.42|24654.42|24772.95|24652.95|10
1635860570000|2021-11-02 13:42:50|24773.75|24653.75|24772.26|24652.26|24773.75|24653.75|24772.21|24652.21|10
1635860580000|2021-11-02 13:43:00|24773.26|24653.26|24772.57|24652.57|24774.86|24654.86|24771.8|24651.8|10
1635860590000|2021-11-02 13:43:10|24773.06|24653.06|24771.26|24651.26|24773.29|24653.29|24770.87|24650.87|10
1635860600000|2021-11-02 13:43:20|24771.08|24651.08|24770.81|24650.81|24772.1|24652.1|24770.31|24650.31|10
1635860610000|2021-11-02 13:43:30|24770.78|24650.78|24775.5|24655.5|24775.5|24655.5|24770.78|24650.78|10
1635860620000|2021-11-02 13:43:40|24775.63|24655.63|24775.02|24655.02|24777.09|24657.09|24775.02|24655.02|10
1635860630000|2021-11-02 13:43:50|24775.48|24655.48|24776.03|24656.03|24776.22|24656.22|24774.85|24654.85|10
1635860640000|2021-11-02 13:44:00|24776.46|24656.46|24778.11|24658.11|24778.64|24658.64|24776.46|24656.46|10
1635860650000|2021-11-02 13:44:10|24778.05|24658.05|24777.27|24657.27|24780.29|24660.29|24777.27|24657.27|10
1635860660000|2021-11-02 13:44:20|24777.58|24657.58|24780.43|24660.43|24780.65|24660.65|24777.58|24657.58|10
1635860670000|2021-11-02 13:44:30|24780.65|24660.65|24782.06|24662.06|24783.29|24663.29|24780.3|24660.3|10
1635860680000|2021-11-02 13:44:40|24782.59|24662.59|24783.76|24663.76|24784.1|24664.1|24782.59|24662.59|10
1635860690000|2021-11-02 13:44:50|24783.91|24663.91|24790.47|24670.47|24790.73|24670.73|24783.91|24663.91|10
1635860700000|2021-11-02 13:45:00|24791.67|24671.67|24792.06|24672.06|24792.06|24672.06|24790.95|24670.95|10
1635860710000|2021-11-02 13:45:10|24793.18|24673.18|24797.41|24677.41|24797.73|24677.73|24793.18|24673.18|10
1635860720000|2021-11-02 13:45:20|24797|24677|24793.24|24673.24|24799.01|24679.01|24792.21|24672.21|10
1635860730000|2021-11-02 13:45:30|24790.64|24670.64|24781.64|24661.64|24790.64|24670.64|24781.64|24661.64|10
1635860740000|2021-11-02 13:45:40|24780.94|24660.94|24773.92|24653.92|24780.94|24660.94|24773.92|24653.92|10
1635860750000|2021-11-02 13:45:50|24773.14|24653.14|24768.11|24648.11|24773.14|24653.14|24767.85|24647.85|10
1635860760000|2021-11-02 13:46:00|24768.13|24648.13|24762.68|24642.68|24768.13|24648.13|24762.68|24642.68|10
1635860770000|2021-11-02 13:46:10|24761.43|24641.43|24760.87|24640.87|24762.14|24642.14|24760.41|24640.41|10
1635860780000|2021-11-02 13:46:20|24760.65|24640.65|24758.91|24638.91|24760.65|24640.65|24758.17|24638.17|10
1635860790000|2021-11-02 13:46:30|24759.1|24639.1|24755.2|24635.2|24760.22|24640.22|24754.57|24634.57|10
1635860800000|2021-11-02 13:46:40|24755.35|24635.35|24748.44|24628.44|24755.35|24635.35|24747.99|24627.99|10
1635860810000|2021-11-02 13:46:50|24748.85|24628.85|24750.23|24630.23|24750.78|24630.78|24748.85|24628.85|10
1635860820000|2021-11-02 13:47:00|24749.96|24629.96|24752.99|24632.99|24752.99|24632.99|24749.96|24629.96|9
1635860830000|2021-11-02 13:47:10|24752.66|24632.66|24751.27|24631.27|24752.66|24632.66|24750.16|24630.16|10
1635860840000|2021-11-02 13:47:20|24751.84|24631.84|24752.88|24632.88|24753.08|24633.08|24751.38|24631.38|10
1635860850000|2021-11-02 13:47:30|24753.15|24633.15|24756.49|24636.49|24756.49|24636.49|24753.15|24633.15|10
1635860860000|2021-11-02 13:47:40|24756.54|24636.54|24759.39|24639.39|24759.39|24639.39|24755.63|24635.63|10
1635860870000|2021-11-02 13:47:50|24759.15|24639.15|24759.57|24639.57|24759.57|24639.57|24758.32|24638.32|9
1635860880000|2021-11-02 13:48:00|24760.35|24640.35|24761.78|24641.78|24761.78|24641.78|24760.22|24640.22|9
1635860890000|2021-11-02 13:48:10|24762.33|24642.33|24764.16|24644.16|24765.28|24645.28|24762.33|24642.33|10
1635860900000|2021-11-02 13:48:20|24765.3|24645.3|24766.26|24646.26|24766.26|24646.26|24763.21|24643.21|10
1635860910000|2021-11-02 13:48:30|24766.83|24646.83|24770.13|24650.13|24770.21|24650.21|24766.83|24646.83|9
1635860920000|2021-11-02 13:48:40|24770.54|24650.54|24767.65|24647.65|24771.69|24651.69|24767.65|24647.65|10
1635860930000|2021-11-02 13:48:50|24766.93|24646.93|24759.33|24639.33|24766.93|24646.93|24759.33|24639.33|9
1635860940000|2021-11-02 13:49:00|24759.31|24639.31|24755.71|24635.71|24759.31|24639.31|24755.71|24635.71|10
1635860950000|2021-11-02 13:49:10|24755.93|24635.93|24757.54|24637.54|24757.55|24637.55|24755.44|24635.44|8
1635860960000|2021-11-02 13:49:20|24757.14|24637.14|24757.3|24637.3|24757.81|24637.81|24756.66|24636.66|10
1635860970000|2021-11-02 13:49:30|24757.35|24637.35|24756.35|24636.35|24757.58|24637.58|24756.31|24636.31|9
1635860980000|2021-11-02 13:49:40|24756.68|24636.68|24756.5|24636.5|24758.08|24638.08|24755.84|24635.84|9
1635860990000|2021-11-02 13:49:50|24756.56|24636.56|24757.51|24637.51|24757.65|24637.65|24755.66|24635.66|10
1635861000000|2021-11-02 13:50:00|24757.33|24637.33|24754.81|24634.81|24757.33|24637.33|24754.68|24634.68|10
1635861010000|2021-11-02 13:50:10|24754.73|24634.73|24759.29|24639.29|24759.29|24639.29|24754.39|24634.39|10
1635861020000|2021-11-02 13:50:20|24760.02|24640.02|24764.81|24644.81|24764.81|24644.81|24760.02|24640.02|10
1635861030000|2021-11-02 13:50:30|24765.33|24645.33|24764.53|24644.53|24765.6|24645.6|24764.53|24644.53|10
1635861040000|2021-11-02 13:50:40|24765.21|24645.21|24767.81|24647.81|24767.84|24647.84|24765.21|24645.21|9
1635861050000|2021-11-02 13:50:50|24767.98|24647.98|24766.4|24646.4|24768.55|24648.55|24766.4|24646.4|10
1635861060000|2021-11-02 13:51:00|24766.66|24646.66|24768.4|24648.4|24768.99|24648.99|24766.66|24646.66|10
1635861070000|2021-11-02 13:51:10|24767.75|24647.75|24767.95|24647.95|24768.61|24648.61|24767.7|24647.7|10
1635861080000|2021-11-02 13:51:20|24768.96|24648.96|24771.41|24651.41|24771.6|24651.6|24768.96|24648.96|10
1635861090000|2021-11-02 13:51:30|24771.43|24651.43|24770.28|24650.28|24771.87|24651.87|24770.28|24650.28|9
1635861100000|2021-11-02 13:51:40|24770.43|24650.43|24769.23|24649.23|24770.63|24650.63|24769.23|24649.23|10
1635861110000|2021-11-02 13:51:50|24769.14|24649.14|24766.86|24646.86|24769.14|24649.14|24766.86|24646.86|10
1635861120000|2021-11-02 13:52:00|24766.96|24646.96|24767.21|24647.21|24767.58|24647.58|24766.43|24646.43|10
1635861130000|2021-11-02 13:52:10|24766.25|24646.25|24768.34|24648.34|24768.4|24648.4|24766.25|24646.25|10
1635861140000|2021-11-02 13:52:20|24768.58|24648.58|24770.89|24650.89|24771.08|24651.08|24768.58|24648.58|10
1635861150000|2021-11-02 13:52:30|24771.13|24651.13|24773.48|24653.48|24774.34|24654.34|24771.13|24651.13|10
1635861160000|2021-11-02 13:52:40|24773.79|24653.79|24775.11|24655.11|24775.51|24655.51|24773.73|24653.73|10
1635861170000|2021-11-02 13:52:50|24775.46|24655.46|24775.73|24655.73|24776.15|24656.15|24775.28|24655.28|10
1635861180000|2021-11-02 13:53:00|24775.68|24655.68|24776.73|24656.73|24776.73|24656.73|24774.86|24654.86|10
1635861190000|2021-11-02 13:53:10|24776.56|24656.56|24777.81|24657.81|24778.48|24658.48|24775.76|24655.76|10
1635861200000|2021-11-02 13:53:20|24777.69|24657.69|24777.81|24657.81|24777.89|24657.89|24776.93|24656.93|9
1635861210000|2021-11-02 13:53:30|24778.15|24658.15|24777.01|24657.01|24778.15|24658.15|24776.62|24656.62|10
1635861220000|2021-11-02 13:53:40|24777.31|24657.31|24781.09|24661.09|24781.09|24661.09|24777.31|24657.31|9
1635861230000|2021-11-02 13:53:50|24781.26|24661.26|24781.16|24661.16|24782.81|24662.81|24780.85|24660.85|10
1635861240000|2021-11-02 13:54:00|24781.52|24661.52|24785.12|24665.12|24785.12|24665.12|24781.52|24661.52|10
1635861250000|2021-11-02 13:54:10|24785.42|24665.42|24783.32|24663.32|24785.42|24665.42|24783.32|24663.32|9
1635861260000|2021-11-02 13:54:20|24783.21|24663.21|24783.03|24663.03|24783.21|24663.21|24782.41|24662.41|10
1635861270000|2021-11-02 13:54:30|24782.7|24662.7|24790.77|24670.77|24791.43|24671.43|24782.7|24662.7|9
1635861280000|2021-11-02 13:54:40|24791.69|24671.69|24799.32|24679.32|24799.32|24679.32|24791.69|24671.69|10
1635861290000|2021-11-02 13:54:50|24797.35|24677.35|24804.7|24684.7|24804.7|24684.7|24796.92|24676.92|9
1635861300000|2021-11-02 13:55:00|24805.5|24685.5|24813.13|24693.13|24813.13|24693.13|24805.5|24685.5|10
1635861310000|2021-11-02 13:55:10|24813.52|24693.52|24815.58|24695.58|24815.58|24695.58|24813.52|24693.52|10
1635861320000|2021-11-02 13:55:20|24815.48|24695.48|24816.21|24696.21|24816.46|24696.46|24815.01|24695.01|10
1635861330000|2021-11-02 13:55:30|24816.67|24696.67|24818.38|24698.38|24818.38|24698.38|24815.59|24695.59|9
1635861340000|2021-11-02 13:55:40|24818.09|24698.09|24821.64|24701.64|24821.64|24701.64|24815.97|24695.97|10
1635861350000|2021-11-02 13:55:50|24822.19|24702.19|24825.97|24705.97|24826.15|24706.15|24821.42|24701.42|10
1635861360000|2021-11-02 13:56:00|24826.9|24706.9|24832.1|24712.1|24832.1|24712.1|24825.1|24705.1|10
1635861370000|2021-11-02 13:56:10|24832.59|24712.59|24831.4|24711.4|24833.22|24713.22|24830.84|24710.84|10
1635861380000|2021-11-02 13:56:20|24831.56|24711.56|24831.59|24711.59|24831.59|24711.59|24828.98|24708.98|10
1635861390000|2021-11-02 13:56:30|24831.74|24711.74|24829.65|24709.65|24833.13|24713.13|24828.99|24708.99|10
1635861400000|2021-11-02 13:56:40|24829.38|24709.38|24828.2|24708.2|24829.58|24709.58|24827.39|24707.39|10
1635861410000|2021-11-02 13:56:50|24828.12|24708.12|24827.35|24707.35|24830.98|24710.98|24827.35|24707.35|10
1635861420000|2021-11-02 13:57:00|24826.84|24706.84|24828.03|24708.03|24830.32|24710.32|24826.84|24706.84|10
1635861430000|2021-11-02 13:57:10|24828.42|24708.42|24831.02|24711.02|24831.71|24711.71|24828.42|24708.42|10
1635861440000|2021-11-02 13:57:20|24831.85|24711.85|24830.36|24710.36|24832.92|24712.92|24829.94|24709.94|10
1635861450000|2021-11-02 13:57:30|24829.31|24709.31|24836.03|24716.03|24836.03|24716.03|24829.31|24709.31|10
1635861460000|2021-11-02 13:57:40|24835.56|24715.56|24843.49|24723.49|24843.99|24723.99|24835.04|24715.04|10
1635861470000|2021-11-02 13:57:50|24844.02|24724.02|24846.67|24726.67|24846.67|24726.67|24844.02|24724.02|10
1635861480000|2021-11-02 13:58:00|24847.03|24727.03|24852.06|24732.06|24852.06|24732.06|24846.69|24726.69|10
1635861490000|2021-11-02 13:58:10|24850.75|24730.75|24852.39|24732.39|24853.29|24733.29|24850.75|24730.75|10
1635861500000|2021-11-02 13:58:20|24853.08|24733.08|24852.52|24732.52|24853.28|24733.28|24851.79|24731.79|10
1635861510000|2021-11-02 13:58:30|24851.63|24731.63|24848.58|24728.58|24851.63|24731.63|24848.54|24728.54|10
1635861520000|2021-11-02 13:58:40|24848.5|24728.5|24850.05|24730.05|24850.05|24730.05|24847.96|24727.96|10
1635861530000|2021-11-02 13:58:50|24851.5|24731.5|24855.25|24735.25|24855.25|24735.25|24851.5|24731.5|10
1635861540000|2021-11-02 13:59:00|24855.83|24735.83|24854.22|24734.22|24855.83|24735.83|24853.91|24733.91|10
1635861550000|2021-11-02 13:59:10|24854.65|24734.65|24857.47|24737.47|24857.47|24737.47|24854.22|24734.22|10
1635861560000|2021-11-02 13:59:20|24857.08|24737.08|24856.97|24736.97|24857.78|24737.78|24856.29|24736.29|10
1635861570000|2021-11-02 13:59:30|24857.19|24737.19|24855.25|24735.25|24857.19|24737.19|24855.25|24735.25|10
1635861580000|2021-11-02 13:59:40|24855.84|24735.84|24853.85|24733.85|24855.84|24735.84|24853.85|24733.85|10
1635861590000|2021-11-02 13:59:50|24854.11|24734.11|24861.29|24741.29|24862.2|24742.2|24854.06|24734.06|10
1635861600000|2021-11-02 14:00:00|24860.22|24740.22|24858.47|24738.47|24860.22|24740.22|24858.47|24738.47|10
1635861610000|2021-11-02 14:00:10|24859.1|24739.1|24858.83|24738.83|24859.1|24739.1|24856.88|24736.88|10
1635861620000|2021-11-02 14:00:20|24860.1|24740.1|24855.19|24735.19|24860.1|24740.1|24855.19|24735.19|10
1635861630000|2021-11-02 14:00:30|24856.42|24736.42|24851.84|24731.84|24856.63|24736.63|24851.84|24731.84|9
1635861640000|2021-11-02 14:00:40|24850.59|24730.59|24852.86|24732.86|24852.86|24732.86|24849.55|24729.55|9
1635861650000|2021-11-02 14:00:50|24853.3|24733.3|24852.3|24732.3|24853.3|24733.3|24851.55|24731.55|10
1635861660000|2021-11-02 14:01:00|24852.52|24732.52|24850.87|24730.87|24852.52|24732.52|24850.62|24730.62|10
1635861670000|2021-11-02 14:01:10|24850.61|24730.61|24854.9|24734.9|24854.9|24734.9|24850.55|24730.55|10
1635861680000|2021-11-02 14:01:20|24856.59|24736.59|24858.29|24738.29|24859.11|24739.11|24856.59|24736.59|10
1635861690000|2021-11-02 14:01:30|24858.63|24738.63|24856.7|24736.7|24859.26|24739.26|24856.7|24736.7|10
1635861700000|2021-11-02 14:01:40|24858.36|24738.36|24858.64|24738.64|24858.66|24738.66|24856.89|24736.89|10
1635861710000|2021-11-02 14:01:50|24860.51|24740.51|24865.14|24745.14|24865.38|24745.38|24860.51|24740.51|10
1635861720000|2021-11-02 14:02:00|24864.8|24744.8|24867.18|24747.18|24869.38|24749.38|24864.8|24744.8|9
1635861730000|2021-11-02 14:02:10|24865.88|24745.88|24861.83|24741.83|24865.88|24745.88|24861.49|24741.49|10
1635861740000|2021-11-02 14:02:20|24866.49|24746.49|24872.31|24752.31|24872.31|24752.31|24866.49|24746.49|10
1635861750000|2021-11-02 14:02:30|24875.67|24755.67|24874.02|24754.02|24875.67|24755.67|24872.87|24752.87|10
1635861760000|2021-11-02 14:02:40|24873.29|24753.29|24870.34|24750.34|24874.31|24754.31|24870.34|24750.34|10
1635861770000|2021-11-02 14:02:50|24868.6|24748.6|24861.76|24741.76|24870.64|24750.64|24861.76|24741.76|10
1635861780000|2021-11-02 14:03:00|24863.28|24743.28|24881.81|24761.81|24881.81|24761.81|24863.28|24743.28|10
1635861790000|2021-11-02 14:03:10|24882.08|24762.08|24890.1|24770.1|24890.1|24770.1|24882.08|24762.08|10
1635861800000|2021-11-02 14:03:20|24893.32|24773.32|24898.38|24778.38|24900.11|24780.11|24893.32|24773.32|10
1635861810000|2021-11-02 14:03:30|24898.71|24778.71|24893|24773|24901.46|24781.46|24891.88|24771.88|10
1635861820000|2021-11-02 14:03:40|24892.67|24772.67|24889.43|24769.43|24893.03|24773.03|24888.11|24768.11|10
1635861830000|2021-11-02 14:03:50|24886.96|24766.96|24881.02|24761.02|24886.96|24766.96|24880.28|24760.28|10
1635861840000|2021-11-02 14:04:00|24876.88|24756.88|24878.5|24758.5|24880.6|24760.6|24876.88|24756.88|10
1635861850000|2021-11-02 14:04:10|24879.56|24759.56|24878.99|24758.99|24880.35|24760.35|24878.06|24758.06|10
1635861860000|2021-11-02 14:04:20|24875.09|24755.09|24874.02|24754.02|24876.64|24756.64|24872.3|24752.3|10
1635861870000|2021-11-02 14:04:30|24870.65|24750.65|24862.7|24742.7|24870.65|24750.65|24862.7|24742.7|10
1635861880000|2021-11-02 14:04:40|24860.53|24740.53|24849.2|24729.2|24860.53|24740.53|24849.2|24729.2|10
1635861890000|2021-11-02 14:04:50|24848.63|24728.63|24849.12|24729.12|24852.45|24732.45|24846.3|24726.3|10
1635861900000|2021-11-02 14:05:00|24853.72|24733.72|24859.21|24739.21|24861.45|24741.45|24853.72|24733.72|10
1635861910000|2021-11-02 14:05:10|24859.78|24739.78|24862.61|24742.61|24862.85|24742.85|24858.83|24738.83|9
1635861920000|2021-11-02 14:05:20|24863.56|24743.56|24871.49|24751.49|24871.49|24751.49|24863.56|24743.56|10
1635861930000|2021-11-02 14:05:30|24874.17|24754.17|24879.27|24759.27|24879.62|24759.62|24874.17|24754.17|10
1635861940000|2021-11-02 14:05:40|24879.34|24759.34|24881.5|24761.5|24881.72|24761.72|24878.14|24758.14|10
1635861950000|2021-11-02 14:05:50|24883.63|24763.63|24891.27|24771.27|24891.38|24771.38|24883.63|24763.63|10
1635861960000|2021-11-02 14:06:00|24890.89|24770.89|24885|24765|24891.36|24771.36|24885|24765|10
1635861970000|2021-11-02 14:06:10|24884.49|24764.49|24878.49|24758.49|24884.49|24764.49|24877.6|24757.6|10
1635861980000|2021-11-02 14:06:20|24878.22|24758.22|24876.83|24756.83|24878.97|24758.97|24875.97|24755.97|10
1635861990000|2021-11-02 14:06:30|24877.41|24757.41|24878.89|24758.89|24878.89|24758.89|24876.05|24756.05|9
1635862000000|2021-11-02 14:06:40|24882.72|24762.72|24888.97|24768.97|24889.18|24769.18|24882.72|24762.72|10
1635862010000|2021-11-02 14:06:50|24890.53|24770.53|24894.46|24774.46|24894.46|24774.46|24890.39|24770.39|10
1635862020000|2021-11-02 14:07:00|24894.56|24774.56|24898.23|24778.23|24898.25|24778.25|24894.56|24774.56|10
1635862030000|2021-11-02 14:07:10|24899.07|24779.07|24901.07|24781.07|24903.98|24783.98|24899.07|24779.07|10
1635862040000|2021-11-02 14:07:20|24900.32|24780.32|24908.59|24788.59|24908.59|24788.59|24900.32|24780.32|10
1635862050000|2021-11-02 14:07:30|24908.08|24788.08|24910.19|24790.19|24910.19|24790.19|24907.64|24787.64|10
1635862060000|2021-11-02 14:07:40|24909.67|24789.67|24908.16|24788.16|24909.67|24789.67|24906.89|24786.89|10
1635862070000|2021-11-02 14:07:50|24907.86|24787.86|24904.62|24784.62|24907.86|24787.86|24904.14|24784.14|10
1635862080000|2021-11-02 14:08:00|24903.93|24783.93|24905.54|24785.54|24905.54|24785.54|24902.44|24782.44|10
1635862090000|2021-11-02 14:08:10|24904.74|24784.74|24903.32|24783.32|24906|24786|24902.14|24782.14|10
1635862100000|2021-11-02 14:08:20|24902.44|24782.44|24897.21|24777.21|24902.97|24782.97|24897.21|24777.21|10
1635862110000|2021-11-02 14:08:30|24896.47|24776.47|24888.58|24768.58|24896.47|24776.47|24886.63|24766.63|10
1635862120000|2021-11-02 14:08:40|24883.61|24763.61|24871.84|24751.84|24883.61|24763.61|24871.84|24751.84|10
1635862130000|2021-11-02 14:08:50|24870.03|24750.03|24847.22|24727.22|24870.03|24750.03|24847.22|24727.22|10
1635862140000|2021-11-02 14:09:00|24844.29|24724.29|24841.1|24721.1|24845.13|24725.13|24841.1|24721.1|10
1635862150000|2021-11-02 14:09:10|24838.87|24718.87|24837.38|24717.38|24842.6|24722.6|24837.38|24717.38|10
1635862160000|2021-11-02 14:09:20|24838.55|24718.55|24840.56|24720.56|24842.2|24722.2|24838.55|24718.55|10
1635862170000|2021-11-02 14:09:30|24839.52|24719.52|24835.81|24715.81|24840.58|24720.58|24833.89|24713.89|10
1635862180000|2021-11-02 14:09:40|24835.58|24715.58|24848.06|24728.06|24848.06|24728.06|24835.58|24715.58|10
1635862190000|2021-11-02 14:09:50|24848.57|24728.57|24851.43|24731.43|24852.89|24732.89|24848.57|24728.57|10
1635862200000|2021-11-02 14:10:00|24853.42|24733.42|24850.13|24730.13|24855.59|24735.59|24850.13|24730.13|10
1635862210000|2021-11-02 14:10:10|24849.35|24729.35|24844.54|24724.54|24849.93|24729.93|24843.34|24723.34|10
1635862220000|2021-11-02 14:10:20|24842.95|24722.95|24834.89|24714.89|24842.95|24722.95|24834.19|24714.19|10
1635862230000|2021-11-02 14:10:30|24834.95|24714.95|24833.82|24713.82|24834.95|24714.95|24830.31|24710.31|10
1635862240000|2021-11-02 14:10:40|24834.05|24714.05|24834.65|24714.65|24835.31|24715.31|24832.66|24712.66|10
1635862250000|2021-11-02 14:10:50|24834.66|24714.66|24836.4|24716.4|24836.4|24716.4|24834.1|24714.1|10
1635862260000|2021-11-02 14:11:00|24837.06|24717.06|24841.2|24721.2|24841.2|24721.2|24837.05|24717.05|10
1635862270000|2021-11-02 14:11:10|24841.4|24721.4|24846.23|24726.23|24847.4|24727.4|24841.4|24721.4|10
1635862280000|2021-11-02 14:11:20|24845.78|24725.78|24850.73|24730.73|24850.73|24730.73|24845.78|24725.78|10
1635862290000|2021-11-02 14:11:30|24851.2|24731.2|24854.42|24734.42|24855.14|24735.14|24851.18|24731.18|10
1635862300000|2021-11-02 14:11:40|24854.31|24734.31|24846.84|24726.84|24854.31|24734.31|24845.76|24725.76|10
1635862310000|2021-11-02 14:11:50|24845.84|24725.84|24830.71|24710.71|24845.84|24725.84|24830.16|24710.16|10
1635862320000|2021-11-02 14:12:00|24829.2|24709.2|24827.74|24707.74|24829.2|24709.2|24826.64|24706.64|10
1635862330000|2021-11-02 14:12:10|24828.41|24708.41|24829.76|24709.76|24829.76|24709.76|24826.85|24706.85|10
1635862340000|2021-11-02 14:12:20|24829.34|24709.34|24829.39|24709.39|24830.28|24710.28|24828.9|24708.9|10
1635862350000|2021-11-02 14:12:30|24829.35|24709.35|24829.25|24709.25|24829.71|24709.71|24828.64|24708.64|10
1635862360000|2021-11-02 14:12:40|24829.26|24709.26|24831.78|24711.78|24832.15|24712.15|24828.91|24708.91|10
1635862370000|2021-11-02 14:12:50|24830.69|24710.69|24823.4|24703.4|24830.69|24710.69|24823.4|24703.4|10
1635862380000|2021-11-02 14:13:00|24821.14|24701.14|24805.27|24685.27|24821.14|24701.14|24805.27|24685.27|10
1635862390000|2021-11-02 14:13:10|24805.47|24685.47|24805.05|24685.05|24807.38|24687.38|24804.38|24684.38|10
1635862400000|2021-11-02 14:13:20|24802.27|24682.27|24804.54|24684.54|24804.54|24684.54|24802.27|24682.27|10
1635862410000|2021-11-02 14:13:30|24804.5|24684.5|24797.33|24677.33|24805.48|24685.48|24797.33|24677.33|10
1635862420000|2021-11-02 14:13:40|24796.68|24676.68|24792.84|24672.84|24796.68|24676.68|24792.84|24672.84|10
1635862430000|2021-11-02 14:13:50|24792.75|24672.75|24791.37|24671.37|24792.91|24672.91|24791.18|24671.18|10
1635862440000|2021-11-02 14:14:00|24791.66|24671.66|24788.43|24668.43|24791.66|24671.66|24788.38|24668.38|10
1635862450000|2021-11-02 14:14:10|24788.57|24668.57|24791.45|24671.45|24791.45|24671.45|24788.41|24668.41|10
1635862460000|2021-11-02 14:14:20|24791.98|24671.98|24793.14|24673.14|24795.24|24675.24|24791.98|24671.98|10
1635862470000|2021-11-02 14:14:30|24792.71|24672.71|24791.41|24671.41|24792.71|24672.71|24791.29|24671.29|9
1635862480000|2021-11-02 14:14:40|24790.07|24670.07|24789.84|24669.84|24791.36|24671.36|24789.03|24669.03|10
1635862490000|2021-11-02 14:14:50|24789.64|24669.64|24788.02|24668.02|24789.72|24669.72|24787.64|24667.64|10
1635862500000|2021-11-02 14:15:00|24786.27|24666.27|24787.65|24667.65|24788.43|24668.43|24785.51|24665.51|10
1635862510000|2021-11-02 14:15:10|24787.5|24667.5|24791.09|24671.09|24792.61|24672.61|24787.5|24667.5|10
1635862520000|2021-11-02 14:15:20|24790.75|24670.75|24788.07|24668.07|24790.75|24670.75|24784.12|24664.12|10
1635862530000|2021-11-02 14:15:30|24788.12|24668.12|24790.16|24670.16|24790.75|24670.75|24788.12|24668.12|9
1635862540000|2021-11-02 14:15:40|24790.55|24670.55|24785.51|24665.51|24790.55|24670.55|24785.22|24665.22|10
1635862550000|2021-11-02 14:15:50|24785.14|24665.14|24773.69|24653.69|24785.14|24665.14|24773.69|24653.69|10
1635862560000|2021-11-02 14:16:00|24774.61|24654.61|24765.27|24645.27|24774.61|24654.61|24764.42|24644.42|10
1635862570000|2021-11-02 14:16:10|24765.36|24645.36|24754.54|24634.54|24765.36|24645.36|24754.54|24634.54|10
1635862580000|2021-11-02 14:16:20|24753.86|24633.86|24753.11|24633.11|24753.86|24633.86|24749.38|24629.38|10
1635862590000|2021-11-02 14:16:30|24752.82|24632.82|24741.73|24621.73|24752.82|24632.82|24741.73|24621.73|10
1635862600000|2021-11-02 14:16:40|24742.16|24622.16|24736.76|24616.76|24743.04|24623.04|24736.06|24616.06|10
1635862610000|2021-11-02 14:16:50|24737.28|24617.28|24745.44|24625.44|24745.44|24625.44|24737.23|24617.23|10
1635862620000|2021-11-02 14:17:00|24746.4|24626.4|24755.41|24635.41|24755.41|24635.41|24746.4|24626.4|10
1635862630000|2021-11-02 14:17:10|24756.1|24636.1|24762.74|24642.74|24762.74|24642.74|24756.1|24636.1|10
1635862640000|2021-11-02 14:17:20|24763.27|24643.27|24768.08|24648.08|24768.08|24648.08|24763.27|24643.27|10
1635862650000|2021-11-02 14:17:30|24768.81|24648.81|24771.55|24651.55|24771.55|24651.55|24768.48|24648.48|10
1635862660000|2021-11-02 14:17:40|24772.59|24652.59|24772.61|24652.61|24774.93|24654.93|24772.43|24652.43|10
1635862670000|2021-11-02 14:17:50|24772.53|24652.53|24769.15|24649.15|24772.53|24652.53|24767.75|24647.75|10
1635862680000|2021-11-02 14:18:00|24769.37|24649.37|24772.46|24652.46|24772.46|24652.46|24769.37|24649.37|10
1635862690000|2021-11-02 14:18:10|24772.72|24652.72|24775.13|24655.13|24775.13|24655.13|24772.72|24652.72|10
1635862700000|2021-11-02 14:18:20|24775.36|24655.36|24781.01|24661.01|24781.01|24661.01|24775.36|24655.36|10
1635862710000|2021-11-02 14:18:30|24780.89|24660.89|24787.5|24667.5|24787.5|24667.5|24780.89|24660.89|10
1635862720000|2021-11-02 14:18:40|24788|24668|24794.88|24674.88|24794.88|24674.88|24787.97|24667.97|10
1635862730000|2021-11-02 14:18:50|24795.02|24675.02|24799.81|24679.81|24799.96|24679.96|24795.02|24675.02|10
1635862740000|2021-11-02 14:19:00|24799.86|24679.86|24804.58|24684.58|24804.69|24684.69|24799.86|24679.86|10
1635862750000|2021-11-02 14:19:10|24804.86|24684.86|24803.78|24683.78|24804.98|24684.98|24803.78|24683.78|10
1635862760000|2021-11-02 14:19:20|24803.6|24683.6|24805.41|24685.41|24805.43|24685.43|24803.55|24683.55|10
1635862770000|2021-11-02 14:19:30|24804.63|24684.63|24804.25|24684.25|24806.2|24686.2|24804.25|24684.25|10
1635862780000|2021-11-02 14:19:40|24803.7|24683.7|24803.1|24683.1|24803.7|24683.7|24800.48|24680.48|10
1635862790000|2021-11-02 14:19:50|24801.94|24681.94|24797.78|24677.78|24801.94|24681.94|24796.75|24676.75|10
1635862800000|2021-11-02 14:20:00|24798.44|24678.44|24801.19|24681.19|24801.19|24681.19|24796.58|24676.58|10
1635862810000|2021-11-02 14:20:10|24800.91|24680.91|24803.9|24683.9|24804.87|24684.87|24800.91|24680.91|10
1635862820000|2021-11-02 14:20:20|24803.38|24683.38|24805.25|24685.25|24805.89|24685.89|24803.26|24683.26|10
1635862830000|2021-11-02 14:20:30|24805.51|24685.51|24806.76|24686.76|24807|24687|24805.51|24685.51|10
1635862840000|2021-11-02 14:20:40|24807.77|24687.77|24809.18|24689.18|24809.79|24689.79|24807.15|24687.15|10
1635862850000|2021-11-02 14:20:50|24809.08|24689.08|24810.19|24690.19|24811.56|24691.56|24809.08|24689.08|10
1635862860000|2021-11-02 14:21:00|24810.4|24690.4|24814.87|24694.87|24814.87|24694.87|24810.07|24690.07|10
1635862870000|2021-11-02 14:21:10|24813.91|24693.91|24817.99|24697.99|24817.99|24697.99|24813.91|24693.91|10
1635862880000|2021-11-02 14:21:20|24819.38|24699.38|24821.06|24701.06|24822.2|24702.2|24819.38|24699.38|10
1635862890000|2021-11-02 14:21:30|24821.28|24701.28|24817.99|24697.99|24821.28|24701.28|24817.99|24697.99|10
1635862900000|2021-11-02 14:21:40|24817.46|24697.46|24814.05|24694.05|24817.46|24697.46|24811.99|24691.99|10
1635862910000|2021-11-02 14:21:50|24814.21|24694.21|24824.34|24704.34|24824.34|24704.34|24814.21|24694.21|9
1635862920000|2021-11-02 14:22:00|24824.2|24704.2|24823.99|24703.99|24824.4|24704.4|24823.91|24703.91|10
1635862930000|2021-11-02 14:22:10|24824.54|24704.54|24827.75|24707.75|24827.75|24707.75|24823.86|24703.86|10
1635862940000|2021-11-02 14:22:20|24827.6|24707.6|24828.85|24708.85|24829.07|24709.07|24827.6|24707.6|10
1635862950000|2021-11-02 14:22:30|24828.91|24708.91|24830.01|24710.01|24830.41|24710.41|24828.67|24708.67|10
1635862960000|2021-11-02 14:22:40|24830.39|24710.39|24829.69|24709.69|24830.39|24710.39|24828.27|24708.27|10
1635862970000|2021-11-02 14:22:50|24829.8|24709.8|24831.06|24711.06|24834.16|24714.16|24828.35|24708.35|9
1635862980000|2021-11-02 14:23:00|24831.13|24711.13|24831.27|24711.27|24831.82|24711.82|24830.7|24710.7|10
1635862990000|2021-11-02 14:23:10|24830.92|24710.92|24827.41|24707.41|24830.97|24710.97|24826.91|24706.91|9
1635863000000|2021-11-02 14:23:20|24827.49|24707.49|24829.44|24709.44|24831.24|24711.24|24826.78|24706.78|10
1635863010000|2021-11-02 14:23:30|24829.94|24709.94|24835.87|24715.87|24836.51|24716.51|24829.87|24709.87|10
1635863020000|2021-11-02 14:23:40|24836.18|24716.18|24832.93|24712.93|24836.21|24716.21|24832.8|24712.8|10
1635863030000|2021-11-02 14:23:50|24834.01|24714.01|24833.17|24713.17|24834.71|24714.71|24833.17|24713.17|10
1635863040000|2021-11-02 14:24:00|24832.18|24712.18|24829.52|24709.52|24833.82|24713.82|24829.52|24709.52|10
1635863050000|2021-11-02 14:24:10|24827.04|24707.04|24830.52|24710.52|24831.01|24711.01|24827|24707|10
1635863060000|2021-11-02 14:24:20|24830.62|24710.62|24828.7|24708.7|24830.62|24710.62|24827.42|24707.42|10
1635863070000|2021-11-02 14:24:30|24828.53|24708.53|24828.21|24708.21|24828.53|24708.53|24827.41|24707.41|10
1635863080000|2021-11-02 14:24:40|24828.47|24708.47|24830.36|24710.36|24830.36|24710.36|24828.47|24708.47|10
1635863090000|2021-11-02 14:24:50|24830.26|24710.26|24833.63|24713.63|24833.74|24713.74|24830.26|24710.26|10
1635863100000|2021-11-02 14:25:00|24833.11|24713.11|24829.5|24709.5|24833.11|24713.11|24829.5|24709.5|10
1635863110000|2021-11-02 14:25:10|24829.2|24709.2|24823.04|24703.04|24829.2|24709.2|24823.04|24703.04|10
1635863120000|2021-11-02 14:25:20|24822.97|24702.97|24818|24698|24823.77|24703.77|24818|24698|9
1635863130000|2021-11-02 14:25:30|24818.31|24698.31|24816.32|24696.32|24818.31|24698.31|24815.63|24695.63|10
1635863140000|2021-11-02 14:25:40|24816.12|24696.12|24816.22|24696.22|24817.54|24697.54|24814.91|24694.91|10
1635863150000|2021-11-02 14:25:50|24816.68|24696.68|24816.31|24696.31|24817.15|24697.15|24814.62|24694.62|10
1635863160000|2021-11-02 14:26:00|24816.54|24696.54|24818.12|24698.12|24818.25|24698.25|24816.45|24696.45|10
1635863170000|2021-11-02 14:26:10|24817.67|24697.67|24822.27|24702.27|24822.42|24702.42|24817.51|24697.51|10
1635863180000|2021-11-02 14:26:20|24822.32|24702.32|24823.87|24703.87|24824.31|24704.31|24822.32|24702.32|10
1635863190000|2021-11-02 14:26:30|24824.51|24704.51|24826.43|24706.43|24826.43|24706.43|24824.51|24704.51|10
1635863200000|2021-11-02 14:26:40|24825.24|24705.24|24828.55|24708.55|24828.98|24708.98|24825.12|24705.12|10
1635863210000|2021-11-02 14:26:50|24829.3|24709.3|24835.24|24715.24|24835.24|24715.24|24829.2|24709.2|10
1635863220000|2021-11-02 14:27:00|24835.95|24715.95|24845.18|24725.18|24845.18|24725.18|24835.51|24715.51|10
1635863230000|2021-11-02 14:27:10|24845.12|24725.12|24846.09|24726.09|24847.73|24727.73|24845.12|24725.12|10
1635863240000|2021-11-02 14:27:20|24847.93|24727.93|24857.14|24737.14|24857.14|24737.14|24847.93|24727.93|9
1635863250000|2021-11-02 14:27:30|24858.01|24738.01|24859.93|24739.93|24859.93|24739.93|24857.47|24737.47|10
1635863260000|2021-11-02 14:27:40|24860.22|24740.22|24868.17|24748.17|24868.17|24748.17|24859.8|24739.8|10
1635863270000|2021-11-02 14:27:50|24868.04|24748.04|24863.59|24743.59|24869.33|24749.33|24863.25|24743.25|10
1635863280000|2021-11-02 14:28:00|24862.83|24742.83|24870.71|24750.71|24870.86|24750.86|24862.83|24742.83|10
1635863290000|2021-11-02 14:28:10|24872.08|24752.08|24873.73|24753.73|24876.49|24756.49|24872.08|24752.08|10
1635863300000|2021-11-02 14:28:20|24875.95|24755.95|24876.87|24756.87|24877|24757|24875.84|24755.84|10
1635863310000|2021-11-02 14:28:30|24874.59|24754.59|24873.92|24753.92|24874.64|24754.64|24870.94|24750.94|10
1635863320000|2021-11-02 14:28:40|24874.23|24754.23|24877.28|24757.28|24877.28|24757.28|24872.76|24752.76|10
1635863330000|2021-11-02 14:28:50|24877.26|24757.26|24877.24|24757.24|24878.94|24758.94|24875.5|24755.5|10
1635863340000|2021-11-02 14:29:00|24876.56|24756.56|24879.88|24759.88|24879.88|24759.88|24876.18|24756.18|10
1635863350000|2021-11-02 14:29:10|24879.64|24759.64|24880.33|24760.33|24880.35|24760.35|24879.21|24759.21|10
1635863360000|2021-11-02 14:29:20|24881.21|24761.21|24876.6|24756.6|24881.73|24761.73|24874.75|24754.75|10
1635863370000|2021-11-02 14:29:30|24876.36|24756.36|24876.22|24756.22|24876.36|24756.36|24874.51|24754.51|10
1635863380000|2021-11-02 14:29:40|24875.54|24755.54|24873.75|24753.75|24876.04|24756.04|24873.75|24753.75|10
1635863390000|2021-11-02 14:29:50|24873.67|24753.67|24871.41|24751.41|24873.67|24753.67|24870.74|24750.74|10
1635863400000|2021-11-02 14:30:00|24871.46|24751.46|24869.28|24749.28|24871.46|24751.46|24868.91|24748.91|10
1635863410000|2021-11-02 14:30:10|24869.08|24749.08|24865.29|24745.29|24869.08|24749.08|24864.74|24744.74|10
1635863420000|2021-11-02 14:30:20|24865.02|24745.02|24859.37|24739.37|24865.02|24745.02|24858.02|24738.02|10
1635863430000|2021-11-02 14:30:30|24859.5|24739.5|24858.73|24738.73|24859.5|24739.5|24857.19|24737.19|10
1635863440000|2021-11-02 14:30:40|24858.45|24738.45|24858.13|24738.13|24858.5|24738.5|24857.29|24737.29|10
1635863450000|2021-11-02 14:30:50|24858.24|24738.24|24853.78|24733.78|24859.14|24739.14|24853.78|24733.78|10
1635863460000|2021-11-02 14:31:00|24853.76|24733.76|24856.89|24736.89|24856.89|24736.89|24853.76|24733.76|10
1635863470000|2021-11-02 14:31:10|24857.42|24737.42|24859.6|24739.6|24859.6|24739.6|24857.42|24737.42|10
1635863480000|2021-11-02 14:31:20|24859.24|24739.24|24861.21|24741.21|24861.21|24741.21|24858.86|24738.86|10
1635863490000|2021-11-02 14:31:30|24862.82|24742.82|24864.41|24744.41|24865.02|24745.02|24862.76|24742.76|10
1635863500000|2021-11-02 14:31:40|24865.53|24745.53|24866.44|24746.44|24866.44|24746.44|24864.54|24744.54|10
1635863510000|2021-11-02 14:31:50|24866.51|24746.51|24866.26|24746.26|24867.35|24747.35|24866.08|24746.08|10
1635863520000|2021-11-02 14:32:00|24867.32|24747.32|24868.21|24748.21|24868.21|24748.21|24867.1|24747.1|9
1635863530000|2021-11-02 14:32:10|24868.32|24748.32|24868.73|24748.73|24868.94|24748.94|24867.82|24747.82|9
1635863540000|2021-11-02 14:32:20|24868.82|24748.82|24869.75|24749.75|24870.07|24750.07|24868.51|24748.51|10
1635863550000|2021-11-02 14:32:30|24871.02|24751.02|24873.29|24753.29|24873.29|24753.29|24870.55|24750.55|10
1635863560000|2021-11-02 14:32:40|24873.25|24753.25|24869.83|24749.83|24873.25|24753.25|24868.91|24748.91|10
1635863570000|2021-11-02 14:32:50|24869.92|24749.92|24868.6|24748.6|24869.92|24749.92|24867.96|24747.96|9
1635863580000|2021-11-02 14:33:00|24865.89|24745.89|24867.4|24747.4|24867.4|24747.4|24865.46|24745.46|9
1635863590000|2021-11-02 14:33:10|24867.32|24747.32|24868.38|24748.38|24869.98|24749.98|24867.32|24747.32|10
1635863600000|2021-11-02 14:33:20|24868.16|24748.16|24865.45|24745.45|24868.16|24748.16|24864.26|24744.26|10
1635863610000|2021-11-02 14:33:30|24864.92|24744.92|24864.03|24744.03|24865.42|24745.42|24863.12|24743.12|10
1635863620000|2021-11-02 14:33:40|24863.05|24743.05|24861.64|24741.64|24865.18|24745.18|24861.64|24741.64|10
1635863630000|2021-11-02 14:33:50|24860.89|24740.89|24861.22|24741.22|24861.98|24741.98|24860.89|24740.89|9
1635863640000|2021-11-02 14:34:00|24861.24|24741.24|24859.3|24739.3|24861.24|24741.24|24857.83|24737.83|10
1635863650000|2021-11-02 14:34:10|24859.27|24739.27|24859.53|24739.53|24860.54|24740.54|24858.52|24738.52|10
1635863660000|2021-11-02 14:34:20|24859.62|24739.62|24861.02|24741.02|24861.02|24741.02|24858|24738|10
1635863670000|2021-11-02 14:34:30|24861.21|24741.21|24868.44|24748.44|24869.76|24749.76|24860.5|24740.5|10
1635863680000|2021-11-02 14:34:40|24870.58|24750.58|24873.29|24753.29|24873.39|24753.39|24870.44|24750.44|10
1635863690000|2021-11-02 14:34:50|24874.13|24754.13|24873.15|24753.15|24874.13|24754.13|24872.83|24752.83|10
1635863700000|2021-11-02 14:35:00|24873.34|24753.34|24873|24753|24873.34|24753.34|24871.5|24751.5|10
1635863710000|2021-11-02 14:35:10|24873.08|24753.08|24870.56|24750.56|24873.34|24753.34|24870.56|24750.56|10
1635863720000|2021-11-02 14:35:20|24870.17|24750.17|24869.45|24749.45|24870.17|24750.17|24868.47|24748.47|10
1635863730000|2021-11-02 14:35:30|24870.18|24750.18|24869.7|24749.7|24870.36|24750.36|24868.62|24748.62|10
1635863740000|2021-11-02 14:35:40|24870.74|24750.74|24870.27|24750.27|24870.77|24750.77|24869.64|24749.64|10
1635863750000|2021-11-02 14:35:50|24870.48|24750.48|24874.9|24754.9|24875.49|24755.49|24870.37|24750.37|10
1635863760000|2021-11-02 14:36:00|24874.68|24754.68|24876.15|24756.15|24876.15|24756.15|24874.68|24754.68|9
1635863770000|2021-11-02 14:36:10|24876.12|24756.12|24874.82|24754.82|24876.12|24756.12|24874.47|24754.47|10
1635863780000|2021-11-02 14:36:20|24874.94|24754.94|24873.58|24753.58|24875.84|24755.84|24873.44|24753.44|9
1635863790000|2021-11-02 14:36:30|24874.42|24754.42|24868.83|24748.83|24874.42|24754.42|24868.71|24748.71|10
1635863800000|2021-11-02 14:36:40|24868.76|24748.76|24866.05|24746.05|24868.76|24748.76|24866.05|24746.05|9
1635863810000|2021-11-02 14:36:50|24866.53|24746.53|24865.79|24745.79|24866.53|24746.53|24865.09|24745.09|10
1635863820000|2021-11-02 14:37:00|24865.32|24745.32|24861.51|24741.51|24866.19|24746.19|24861.46|24741.46|10
1635863830000|2021-11-02 14:37:10|24861.32|24741.32|24859.34|24739.34|24861.32|24741.32|24858.39|24738.39|10
1635863840000|2021-11-02 14:37:20|24859.13|24739.13|24857.41|24737.41|24860.23|24740.23|24857.21|24737.21|10
1635863850000|2021-11-02 14:37:30|24857.29|24737.29|24858.1|24738.1|24858.53|24738.53|24857.11|24737.11|10
1635863860000|2021-11-02 14:37:40|24858.29|24738.29|24855.06|24735.06|24858.43|24738.43|24853.76|24733.76|10
1635863870000|2021-11-02 14:37:50|24855.95|24735.95|24855.12|24735.12|24856.29|24736.29|24855.12|24735.12|10
1635863880000|2021-11-02 14:38:00|24855.21|24735.21|24859.02|24739.02|24859.07|24739.07|24854.92|24734.92|10
1635863890000|2021-11-02 14:38:10|24859.11|24739.11|24859.05|24739.05|24860.31|24740.31|24858.23|24738.23|10
1635863900000|2021-11-02 14:38:20|24859.22|24739.22|24861.95|24741.95|24862.62|24742.62|24859.07|24739.07|9
1635863910000|2021-11-02 14:38:30|24862.38|24742.38|24860.02|24740.02|24862.38|24742.38|24860.02|24740.02|9
1635863920000|2021-11-02 14:38:40|24860.73|24740.73|24856.42|24736.42|24860.73|24740.73|24855.52|24735.52|10
1635863930000|2021-11-02 14:38:50|24856.24|24736.24|24853.99|24733.99|24856.24|24736.24|24853.99|24733.99|9
1635863940000|2021-11-02 14:39:00|24854.37|24734.37|24855.1|24735.1|24855.1|24735.1|24854.24|24734.24|10
1635863950000|2021-11-02 14:39:10|24855.22|24735.22|24859.17|24739.17|24859.17|24739.17|24855.22|24735.22|10
1635863960000|2021-11-02 14:39:20|24859.6|24739.6|24860.8|24740.8|24860.8|24740.8|24859.48|24739.48|9
1635863970000|2021-11-02 14:39:30|24860.86|24740.86|24861.36|24741.36|24861.84|24741.84|24860.86|24740.86|10
1635863980000|2021-11-02 14:39:40|24860.99|24740.99|24860.98|24740.98|24860.99|24740.99|24859.29|24739.29|10
1635863990000|2021-11-02 14:39:50|24861.42|24741.42|24863.28|24743.28|24863.59|24743.59|24861.18|24741.18|10
1635864000000|2021-11-02 14:40:00|24864.32|24744.32|24866.81|24746.81|24867.2|24747.2|24863.87|24743.87|10
1635864010000|2021-11-02 14:40:10|24866.71|24746.71|24865.38|24745.38|24867.19|24747.19|24865.08|24745.08|10
1635864020000|2021-11-02 14:40:20|24865.76|24745.76|24860.33|24740.33|24865.76|24745.76|24860|24740|10
1635864030000|2021-11-02 14:40:30|24861.01|24741.01|24861.86|24741.86|24861.86|24741.86|24860.51|24740.51|10
1635864040000|2021-11-02 14:40:40|24861.74|24741.74|24861.58|24741.58|24863.33|24743.33|24861.45|24741.45|10
1635864050000|2021-11-02 14:40:50|24861.22|24741.22|24863.64|24743.64|24863.64|24743.64|24861.22|24741.22|10
1635864060000|2021-11-02 14:41:00|24863.93|24743.93|24863.89|24743.89|24864.35|24744.35|24863.58|24743.58|10
1635864070000|2021-11-02 14:41:10|24864.02|24744.02|24861.69|24741.69|24864.02|24744.02|24861.69|24741.69|9
1635864080000|2021-11-02 14:41:20|24861.75|24741.75|24858.73|24738.73|24861.75|24741.75|24858.73|24738.73|10
1635864090000|2021-11-02 14:41:30|24858.99|24738.99|24851.71|24731.71|24859.88|24739.88|24851.71|24731.71|10
1635864100000|2021-11-02 14:41:40|24851.41|24731.41|24842.98|24722.98|24851.41|24731.41|24842.69|24722.69|10
1635864110000|2021-11-02 14:41:50|24842.37|24722.37|24839.14|24719.14|24842.37|24722.37|24839.14|24719.14|10
1635864120000|2021-11-02 14:42:00|24839.92|24719.92|24833.38|24713.38|24839.92|24719.92|24833.38|24713.38|10
1635864130000|2021-11-02 14:42:10|24832.84|24712.84|24825.66|24705.66|24832.84|24712.84|24825.66|24705.66|10
1635864140000|2021-11-02 14:42:20|24824.71|24704.71|24824.48|24704.48|24825.08|24705.08|24823.62|24703.62|10
1635864150000|2021-11-02 14:42:30|24821.69|24701.69|24819.05|24699.05|24821.69|24701.69|24819.05|24699.05|10
1635864160000|2021-11-02 14:42:40|24819.73|24699.73|24823.35|24703.35|24823.35|24703.35|24819.73|24699.73|9
1635864170000|2021-11-02 14:42:50|24824.08|24704.08|24827.05|24707.05|24827.05|24707.05|24824.08|24704.08|10
1635864180000|2021-11-02 14:43:00|24827.35|24707.35|24829.81|24709.81|24830.12|24710.12|24827.35|24707.35|10
1635864190000|2021-11-02 14:43:10|24831.76|24711.76|24836.32|24716.32|24836.32|24716.32|24831.76|24711.76|10
1635864200000|2021-11-02 14:43:20|24836.77|24716.77|24837.21|24717.21|24837.21|24717.21|24835.55|24715.55|9
1635864210000|2021-11-02 14:43:30|24836.93|24716.93|24836.43|24716.43|24837.7|24717.7|24836.16|24716.16|10
1635864220000|2021-11-02 14:43:40|24836.53|24716.53|24834.91|24714.91|24836.94|24716.94|24834.91|24714.91|10
1635864230000|2021-11-02 14:43:50|24834.75|24714.75|24833.25|24713.25|24835.3|24715.3|24833.07|24713.07|10
1635864240000|2021-11-02 14:44:00|24834.31|24714.31|24831.22|24711.22|24834.31|24714.31|24831.22|24711.22|10
1635864250000|2021-11-02 14:44:10|24830.15|24710.15|24830.74|24710.74|24830.97|24710.97|24830.02|24710.02|9
1635864260000|2021-11-02 14:44:20|24829.82|24709.82|24830.11|24710.11|24831.98|24711.98|24829.59|24709.59|9
1635864270000|2021-11-02 14:44:30|24830.5|24710.5|24832.35|24712.35|24832.61|24712.61|24830.45|24710.45|9
1635864280000|2021-11-02 14:44:40|24832|24712|24833.56|24713.56|24833.74|24713.74|24832|24712|9
1635864290000|2021-11-02 14:44:50|24832.66|24712.66|24835.08|24715.08|24835.08|24715.08|24832.32|24712.32|9
1635864300000|2021-11-02 14:45:00|24835.17|24715.17|24835.06|24715.06|24835.78|24715.78|24834.51|24714.51|10
1635864310000|2021-11-02 14:45:10|24834.72|24714.72|24838.81|24718.81|24838.81|24718.81|24834.62|24714.62|10
1635864320000|2021-11-02 14:45:20|24838.47|24718.47|24839.55|24719.55|24839.57|24719.57|24837.98|24717.98|9
1635864330000|2021-11-02 14:45:30|24839.62|24719.62|24842.53|24722.53|24842.53|24722.53|24839.59|24719.59|10
1635864340000|2021-11-02 14:45:40|24841.76|24721.76|24841.85|24721.85|24842.48|24722.48|24841.7|24721.7|9
1635864350000|2021-11-02 14:45:50|24842.16|24722.16|24841.67|24721.67|24842.83|24722.83|24840.99|24720.99|10
1635864360000|2021-11-02 14:46:00|24841.65|24721.65|24840.33|24720.33|24842.03|24722.03|24840.16|24720.16|10
1635864370000|2021-11-02 14:46:10|24839.82|24719.82|24836.82|24716.82|24839.82|24719.82|24836.82|24716.82|10
1635864380000|2021-11-02 14:46:20|24837.61|24717.61|24835.92|24715.92|24837.8|24717.8|24835.92|24715.92|10
1635864390000|2021-11-02 14:46:30|24835.89|24715.89|24835.77|24715.77|24837.35|24717.35|24835.46|24715.46|10
1635864400000|2021-11-02 14:46:40|24834.4|24714.4|24831.07|24711.07|24835.62|24715.62|24831.07|24711.07|10
1635864410000|2021-11-02 14:46:50|24830.33|24710.33|24826.92|24706.92|24830.33|24710.33|24825.99|24705.99|10
1635864420000|2021-11-02 14:47:00|24826.47|24706.47|24828.58|24708.58|24828.63|24708.63|24826.47|24706.47|10
1635864430000|2021-11-02 14:47:10|24828.61|24708.61|24826.07|24706.07|24828.61|24708.61|24825.74|24705.74|10
1635864440000|2021-11-02 14:47:20|24825.96|24705.96|24825.64|24705.64|24826|24706|24825.1|24705.1|9
1635864450000|2021-11-02 14:47:30|24824.43|24704.43|24824.49|24704.49|24825.17|24705.17|24824.16|24704.16|10
1635864460000|2021-11-02 14:47:40|24824.4|24704.4|24824.91|24704.91|24825.27|24705.27|24824.15|24704.15|10
1635864470000|2021-11-02 14:47:50|24824.79|24704.79|24822.44|24702.44|24824.83|24704.83|24822.44|24702.44|10
1635864480000|2021-11-02 14:48:00|24821.83|24701.83|24821.01|24701.01|24821.99|24701.99|24820.11|24700.11|10
1635864490000|2021-11-02 14:48:10|24821.06|24701.06|24822.86|24702.86|24822.86|24702.86|24821.03|24701.03|9
1635864500000|2021-11-02 14:48:20|24822.7|24702.7|24825.84|24705.84|24825.84|24705.84|24822.7|24702.7|10
1635864510000|2021-11-02 14:48:30|24825.76|24705.76|24826.38|24706.38|24826.38|24706.38|24825.39|24705.39|10
1635864520000|2021-11-02 14:48:40|24826.07|24706.07|24828.37|24708.37|24828.77|24708.77|24826.07|24706.07|10
1635864530000|2021-11-02 14:48:50|24828.61|24708.61|24826.72|24706.72|24828.61|24708.61|24825.75|24705.75|10
1635864540000|2021-11-02 14:49:00|24826.28|24706.28|24821.69|24701.69|24826.28|24706.28|24821.69|24701.69|10
1635864550000|2021-11-02 14:49:10|24823.55|24703.55|24820.41|24700.41|24823.55|24703.55|24819.7|24699.7|10
1635864560000|2021-11-02 14:49:20|24820.64|24700.64|24820.07|24700.07|24822.39|24702.39|24819.61|24699.61|10
1635864570000|2021-11-02 14:49:30|24819.88|24699.88|24816.22|24696.22|24819.88|24699.88|24816.11|24696.11|8
1635864580000|2021-11-02 14:49:40|24814.31|24694.31|24809.6|24689.6|24815.07|24695.07|24809.6|24689.6|10
1635864590000|2021-11-02 14:49:50|24809.98|24689.98|24804.22|24684.22|24809.98|24689.98|24802.19|24682.19|10
1635864600000|2021-11-02 14:50:00|24804.21|24684.21|24805.7|24685.7|24805.83|24685.83|24804.21|24684.21|10
1635864610000|2021-11-02 14:50:10|24806.73|24686.73|24804.42|24684.42|24806.73|24686.73|24803.75|24683.75|10
1635864620000|2021-11-02 14:50:20|24803.39|24683.39|24796.26|24676.26|24806.17|24686.17|24795.85|24675.85|10
1635864630000|2021-11-02 14:50:30|24795.5|24675.5|24796.03|24676.03|24796.9|24676.9|24795.5|24675.5|10
1635864640000|2021-11-02 14:50:40|24794.87|24674.87|24783.3|24663.3|24794.87|24674.87|24783.3|24663.3|10
1635864650000|2021-11-02 14:50:50|24784.7|24664.7|24783.12|24663.12|24785.52|24665.52|24783.12|24663.12|10
1635864660000|2021-11-02 14:51:00|24781.53|24661.53|24778.91|24658.91|24782.27|24662.27|24778.91|24658.91|10
1635864670000|2021-11-02 14:51:10|24780.58|24660.58|24781.81|24661.81|24782.91|24662.91|24780.58|24660.58|10
1635864680000|2021-11-02 14:51:20|24781.58|24661.58|24784.22|24664.22|24784.22|24664.22|24781.58|24661.58|9
1635864690000|2021-11-02 14:51:30|24784.48|24664.48|24786.38|24666.38|24786.38|24666.38|24783.96|24663.96|10
1635864700000|2021-11-02 14:51:40|24786.63|24666.63|24787.95|24667.95|24788.03|24668.03|24784.98|24664.98|10
1635864710000|2021-11-02 14:51:50|24787.53|24667.53|24787.98|24667.98|24790.04|24670.04|24787.53|24667.53|10
1635864720000|2021-11-02 14:52:00|24787.96|24667.96|24788.89|24668.89|24789.56|24669.56|24787.96|24667.96|10
1635864730000|2021-11-02 14:52:10|24788.69|24668.69|24788.54|24668.54|24789.78|24669.78|24788.49|24668.49|10
1635864740000|2021-11-02 14:52:20|24788.95|24668.95|24789.05|24669.05|24789.55|24669.55|24788.95|24668.95|9
1635864750000|2021-11-02 14:52:30|24789.96|24669.96|24789.51|24669.51|24790.2|24670.2|24789.41|24669.41|9
1635864760000|2021-11-02 14:52:40|24789.19|24669.19|24789.87|24669.87|24790.89|24670.89|24789.19|24669.19|10
1635864770000|2021-11-02 14:52:50|24788.8|24668.8|24791.23|24671.23|24791.23|24671.23|24788.54|24668.54|10
1635864780000|2021-11-02 14:53:00|24791.67|24671.67|24793.39|24673.39|24794.11|24674.11|24791.67|24671.67|10
1635864790000|2021-11-02 14:53:10|24794.01|24674.01|24792.83|24672.83|24794.51|24674.51|24792.16|24672.16|10
1635864800000|2021-11-02 14:53:20|24792.75|24672.75|24793.08|24673.08|24793.08|24673.08|24791.31|24671.31|10
1635864810000|2021-11-02 14:53:30|24793.62|24673.62|24792.68|24672.68|24794.24|24674.24|24792.32|24672.32|10
1635864820000|2021-11-02 14:53:40|24792.74|24672.74|24790.99|24670.99|24793.05|24673.05|24790.99|24670.99|10
1635864830000|2021-11-02 14:53:50|24789.72|24669.72|24787.7|24667.7|24789.72|24669.72|24785.91|24665.91|10
1635864840000|2021-11-02 14:54:00|24788.26|24668.26|24787.6|24667.6|24788.74|24668.74|24787.6|24667.6|10
1635864850000|2021-11-02 14:54:10|24786.67|24666.67|24785.36|24665.36|24786.67|24666.67|24785.36|24665.36|10
1635864860000|2021-11-02 14:54:20|24784.46|24664.46|24784.68|24664.68|24785.05|24665.05|24782.77|24662.77|10
1635864870000|2021-11-02 14:54:30|24784.51|24664.51|24779.73|24659.73|24784.51|24664.51|24779.73|24659.73|10
1635864880000|2021-11-02 14:54:40|24780.53|24660.53|24780.64|24660.64|24780.85|24660.85|24780.19|24660.19|10
1635864890000|2021-11-02 14:54:50|24780.7|24660.7|24782.04|24662.04|24782.04|24662.04|24780.7|24660.7|10
1635864900000|2021-11-02 14:55:00|24782.03|24662.03|24780.5|24660.5|24784.19|24664.19|24780.5|24660.5|9
1635864910000|2021-11-02 14:55:10|24780.53|24660.53|24782.45|24662.45|24782.52|24662.52|24780.53|24660.53|10
1635864920000|2021-11-02 14:55:20|24782.38|24662.38|24785.71|24665.71|24787.39|24667.39|24782.38|24662.38|10
1635864930000|2021-11-02 14:55:30|24786.01|24666.01|24791.77|24671.77|24791.94|24671.94|24786.01|24666.01|10
1635864940000|2021-11-02 14:55:40|24791.46|24671.46|24793.16|24673.16|24795.8|24675.8|24791.46|24671.46|10
1635864950000|2021-11-02 14:55:50|24793.38|24673.38|24795.54|24675.54|24795.83|24675.83|24793.38|24673.38|10
1635864960000|2021-11-02 14:56:00|24796.02|24676.02|24798.47|24678.47|24798.98|24678.98|24796.02|24676.02|10
1635864970000|2021-11-02 14:56:10|24799.34|24679.34|24801.61|24681.61|24801.61|24681.61|24799.29|24679.29|10
1635864980000|2021-11-02 14:56:20|24800.65|24680.65|24800.88|24680.88|24802.06|24682.06|24800.3|24680.3|10
1635864990000|2021-11-02 14:56:30|24800.08|24680.08|24795.04|24675.04|24800.08|24680.08|24795.04|24675.04|9
1635865000000|2021-11-02 14:56:40|24794.96|24674.96|24789.56|24669.56|24794.96|24674.96|24789.56|24669.56|10
1635865010000|2021-11-02 14:56:50|24788.5|24668.5|24788.3|24668.3|24789.71|24669.71|24787.61|24667.61|10
1635865020000|2021-11-02 14:57:00|24788.54|24668.54|24792.39|24672.39|24792.65|24672.65|24788.54|24668.54|10
1635865030000|2021-11-02 14:57:10|24792.74|24672.74|24795.56|24675.56|24795.56|24675.56|24792.74|24672.74|10
1635865040000|2021-11-02 14:57:20|24795.48|24675.48|24796|24676|24796.32|24676.32|24794.99|24674.99|10
1635865050000|2021-11-02 14:57:30|24796.2|24676.2|24796.8|24676.8|24798.12|24678.12|24796.15|24676.15|10
1635865060000|2021-11-02 14:57:40|24798.67|24678.67|24807.9|24687.9|24807.9|24687.9|24798.67|24678.67|10
1635865070000|2021-11-02 14:57:50|24807.64|24687.64|24806.65|24686.65|24807.64|24687.64|24805.92|24685.92|10
1635865080000|2021-11-02 14:58:00|24806.88|24686.88|24801.84|24681.84|24806.88|24686.88|24801.84|24681.84|10
1635865090000|2021-11-02 14:58:10|24801.13|24681.13|24794.92|24674.92|24801.13|24681.13|24794.44|24674.44|10
1635865100000|2021-11-02 14:58:20|24794.9|24674.9|24793.1|24673.1|24795.53|24675.53|24792.65|24672.65|10
1635865110000|2021-11-02 14:58:30|24792.86|24672.86|24791.97|24671.97|24793.17|24673.17|24791.97|24671.97|9
1635865120000|2021-11-02 14:58:40|24793.37|24673.37|24792.31|24672.31|24794.22|24674.22|24792.31|24672.31|10
1635865130000|2021-11-02 14:58:50|24792.19|24672.19|24794.37|24674.37|24794.37|24674.37|24792.19|24672.19|10
1635865140000|2021-11-02 14:59:00|24794.5|24674.5|24796.84|24676.84|24796.84|24676.84|24794.35|24674.35|9
1635865150000|2021-11-02 14:59:10|24796.92|24676.92|24798.02|24678.02|24798.14|24678.14|24796.62|24676.62|10
1635865160000|2021-11-02 14:59:20|24800.02|24680.02|24805.25|24685.25|24805.25|24685.25|24800.02|24680.02|10
1635865170000|2021-11-02 14:59:30|24806.49|24686.49|24805.58|24685.58|24807.31|24687.31|24805.1|24685.1|10
1635865180000|2021-11-02 14:59:40|24805.81|24685.81|24808.95|24688.95|24808.95|24688.95|24805.81|24685.81|10
1635865190000|2021-11-02 14:59:50|24809|24689|24811.68|24691.68|24811.68|24691.68|24809|24689|9
1635865200000|2021-11-02 15:00:00|24811.36|24691.36|24814.39|24694.39|24814.65|24694.65|24811.36|24691.36|9
1635865210000|2021-11-02 15:00:10|24815.16|24695.16|24817.31|24697.31|24817.31|24697.31|24815.16|24695.16|10
1635865220000|2021-11-02 15:00:20|24818.5|24698.5|24821.1|24701.1|24822.71|24702.71|24818.16|24698.16|10
1635865230000|2021-11-02 15:00:30|24821.47|24701.47|24826.82|24706.82|24826.82|24706.82|24821.47|24701.47|10
1635865240000|2021-11-02 15:00:40|24826.7|24706.7|24828.04|24708.04|24828.63|24708.63|24826.7|24706.7|10
1635865250000|2021-11-02 15:00:50|24828.05|24708.05|24828.43|24708.43|24828.49|24708.49|24827.65|24707.65|8
1635865260000|2021-11-02 15:01:00|24828.72|24708.72|24831.51|24711.51|24831.51|24711.51|24828.72|24708.72|10
1635865270000|2021-11-02 15:01:10|24831.64|24711.64|24832.08|24712.08|24832.78|24712.78|24831.64|24711.64|10
1635865280000|2021-11-02 15:01:20|24832.32|24712.32|24832.01|24712.01|24832.49|24712.49|24831.54|24711.54|10
1635865290000|2021-11-02 15:01:30|24832.04|24712.04|24829.59|24709.59|24832.04|24712.04|24829.58|24709.58|9
1635865300000|2021-11-02 15:01:40|24829.08|24709.08|24831.57|24711.57|24831.57|24711.57|24829.08|24709.08|9
1635865310000|2021-11-02 15:01:50|24831.62|24711.62|24831.08|24711.08|24831.9|24711.9|24830.3|24710.3|10
1635865320000|2021-11-02 15:02:00|24832.4|24712.4|24833.06|24713.06|24833.36|24713.36|24832.4|24712.4|10
1635865330000|2021-11-02 15:02:10|24833.05|24713.05|24832.3|24712.3|24833.12|24713.12|24832.3|24712.3|8
1635865340000|2021-11-02 15:02:20|24832.32|24712.32|24838.67|24718.67|24838.67|24718.67|24832.32|24712.32|10
1635865350000|2021-11-02 15:02:30|24839.32|24719.32|24841.43|24721.43|24841.43|24721.43|24839.32|24719.32|8
1635865360000|2021-11-02 15:02:40|24841.42|24721.42|24841.19|24721.19|24841.55|24721.55|24840.26|24720.26|9
1635865370000|2021-11-02 15:02:50|24841.21|24721.21|24842.81|24722.81|24842.81|24722.81|24841.19|24721.19|10
1635865380000|2021-11-02 15:03:00|24843.31|24723.31|24844.14|24724.14|24844.28|24724.28|24842.93|24722.93|10
1635865390000|2021-11-02 15:03:10|24844.55|24724.55|24845.33|24725.33|24845.61|24725.61|24843.4|24723.4|9
1635865400000|2021-11-02 15:03:20|24845.62|24725.62|24847.79|24727.79|24848.95|24728.95|24845.62|24725.62|10
1635865410000|2021-11-02 15:03:30|24847.77|24727.77|24846.3|24726.3|24847.82|24727.82|24846.3|24726.3|10
1635865420000|2021-11-02 15:03:40|24846.78|24726.78|24846.23|24726.23|24846.9|24726.9|24845.66|24725.66|9
1635865430000|2021-11-02 15:03:50|24846.06|24726.06|24845.26|24725.26|24846.06|24726.06|24845.26|24725.26|9
1635865440000|2021-11-02 15:04:00|24845.17|24725.17|24844.77|24724.77|24845.18|24725.18|24844.12|24724.12|9
1635865450000|2021-11-02 15:04:10|24844.89|24724.89|24845.42|24725.42|24846.17|24726.17|24844.89|24724.89|8
1635865460000|2021-11-02 15:04:20|24845.12|24725.12|24844.92|24724.92|24846.07|24726.07|24844.85|24724.85|10
1635865470000|2021-11-02 15:04:30|24843.74|24723.74|24843.68|24723.68|24843.74|24723.74|24842.39|24722.39|9
1635865480000|2021-11-02 15:04:40|24842.54|24722.54|24840.78|24720.78|24842.54|24722.54|24840.14|24720.14|10
1635865490000|2021-11-02 15:04:50|24840.39|24720.39|24842.29|24722.29|24842.29|24722.29|24840.39|24720.39|10
1635865500000|2021-11-02 15:05:00|24842.07|24722.07|24845.52|24725.52|24845.52|24725.52|24840.75|24720.75|9
1635865510000|2021-11-02 15:05:10|24845.94|24725.94|24855.67|24735.67|24855.67|24735.67|24845.94|24725.94|10
1635865520000|2021-11-02 15:05:20|24855.84|24735.84|24857.88|24737.88|24857.88|24737.88|24855.61|24735.61|10
1635865530000|2021-11-02 15:05:30|24854|24734|24858.68|24738.68|24858.68|24738.68|24854|24734|10
1635865540000|2021-11-02 15:05:40|24858|24738|24862.74|24742.74|24862.74|24742.74|24858|24738|10
1635865550000|2021-11-02 15:05:50|24861.54|24741.54|24862.55|24742.55|24862.55|24742.55|24861.22|24741.22|10
1635865560000|2021-11-02 15:06:00|24864.11|24744.11|24864.82|24744.82|24865.07|24745.07|24863.88|24743.88|9
1635865570000|2021-11-02 15:06:10|24865.07|24745.07|24869|24749|24869|24749|24865.07|24745.07|10
1635865580000|2021-11-02 15:06:20|24870.07|24750.07|24870.27|24750.27|24870.59|24750.59|24869.35|24749.35|9
1635865590000|2021-11-02 15:06:30|24870.92|24750.92|24872.64|24752.64|24874.06|24754.06|24870.76|24750.76|10
1635865600000|2021-11-02 15:06:40|24871.99|24751.99|24871.67|24751.67|24874.76|24754.76|24871.67|24751.67|10
1635865610000|2021-11-02 15:06:50|24871.42|24751.42|24869.33|24749.33|24871.84|24751.84|24869.33|24749.33|10
1635865620000|2021-11-02 15:07:00|24869.29|24749.29|24866.64|24746.64|24869.4|24749.4|24866.64|24746.64|10
1635865630000|2021-11-02 15:07:10|24866.25|24746.25|24867.02|24747.02|24867.49|24747.49|24865.63|24745.63|10
1635865640000|2021-11-02 15:07:20|24866.97|24746.97|24870.6|24750.6|24870.8|24750.8|24866.91|24746.91|10
1635865650000|2021-11-02 15:07:30|24870.81|24750.81|24871.69|24751.69|24872|24752|24870.58|24750.58|9
1635865660000|2021-11-02 15:07:40|24872.11|24752.11|24873.11|24753.11|24873.37|24753.37|24872.06|24752.06|10
1635865670000|2021-11-02 15:07:50|24873.03|24753.03|24872.17|24752.17|24873.24|24753.24|24871.35|24751.35|10
1635865680000|2021-11-02 15:08:00|24871.99|24751.99|24872.87|24752.87|24872.91|24752.91|24871.99|24751.99|9
1635865690000|2021-11-02 15:08:10|24873.22|24753.22|24873.77|24753.77|24874.96|24754.96|24872.89|24752.89|10
1635865700000|2021-11-02 15:08:20|24874.83|24754.83|24879.94|24759.94|24879.94|24759.94|24874.53|24754.53|10
1635865710000|2021-11-02 15:08:30|24880.43|24760.43|24877.65|24757.65|24880.95|24760.95|24877.65|24757.65|10
1635865720000|2021-11-02 15:08:40|24877.16|24757.16|24878.63|24758.63|24878.63|24758.63|24876.82|24756.82|9
1635865730000|2021-11-02 15:08:50|24878.45|24758.45|24879.17|24759.17|24879.81|24759.81|24878.45|24758.45|10
1635865740000|2021-11-02 15:09:00|24878.8|24758.8|24879.9|24759.9|24879.92|24759.92|24878.51|24758.51|10
1635865750000|2021-11-02 15:09:10|24880.7|24760.7|24884.67|24764.67|24884.79|24764.79|24880.7|24760.7|10
1635865760000|2021-11-02 15:09:20|24885.24|24765.24|24885.34|24765.34|24885.68|24765.68|24884.51|24764.51|10
1635865770000|2021-11-02 15:09:30|24885.05|24765.05|24884.98|24764.98|24885.72|24765.72|24884.58|24764.58|10
1635865780000|2021-11-02 15:09:40|24886.06|24766.06|24887.05|24767.05|24887.05|24767.05|24885.65|24765.65|10
1635865790000|2021-11-02 15:09:50|24887.63|24767.63|24891.2|24771.2|24891.2|24771.2|24887.63|24767.63|10
1635865800000|2021-11-02 15:10:00|24890.65|24770.65|24889.5|24769.5|24890.65|24770.65|24889.31|24769.31|10
1635865810000|2021-11-02 15:10:10|24888.5|24768.5|24885.11|24765.11|24888.69|24768.69|24884.21|24764.21|10
1635865820000|2021-11-02 15:10:20|24884.4|24764.4|24879.11|24759.11|24884.4|24764.4|24879.11|24759.11|10
1635865830000|2021-11-02 15:10:30|24878.24|24758.24|24874.74|24754.74|24878.24|24758.24|24873.87|24753.87|10
1635865840000|2021-11-02 15:10:40|24875.09|24755.09|24874.99|24754.99|24875.46|24755.46|24872.9|24752.9|10
1635865850000|2021-11-02 15:10:50|24875.13|24755.13|24877.14|24757.14|24877.14|24757.14|24875.13|24755.13|9
1635865860000|2021-11-02 15:11:00|24877.67|24757.67|24878.57|24758.57|24878.57|24758.57|24876.06|24756.06|10
1635865870000|2021-11-02 15:11:10|24877.71|24757.71|24883.01|24763.01|24883.01|24763.01|24877.71|24757.71|10
1635865880000|2021-11-02 15:11:20|24883.64|24763.64|24886.9|24766.9|24887.38|24767.38|24883.64|24763.64|10
1635865890000|2021-11-02 15:11:30|24888.02|24768.02|24889.69|24769.69|24890.66|24770.66|24887.85|24767.85|10
1635865900000|2021-11-02 15:11:40|24889.89|24769.89|24891.08|24771.08|24893.13|24773.13|24889.89|24769.89|9
1635865910000|2021-11-02 15:11:50|24889.91|24769.91|24892.85|24772.85|24892.85|24772.85|24889.82|24769.82|10
1635865920000|2021-11-02 15:12:00|24892.88|24772.88|24895.98|24775.98|24895.98|24775.98|24892.46|24772.46|10
1635865930000|2021-11-02 15:12:10|24894.45|24774.45|24891.26|24771.26|24894.75|24774.75|24891.26|24771.26|10
1635865940000|2021-11-02 15:12:20|24890.65|24770.65|24890.76|24770.76|24891.16|24771.16|24890.16|24770.16|10
1635865950000|2021-11-02 15:12:30|24891.18|24771.18|24889.59|24769.59|24891.18|24771.18|24889.59|24769.59|10
1635865960000|2021-11-02 15:12:40|24887.98|24767.98|24886.29|24766.29|24888.89|24768.89|24885.94|24765.94|10
1635865970000|2021-11-02 15:12:50|24885.94|24765.94|24884.96|24764.96|24887.32|24767.32|24884.96|24764.96|10
1635865980000|2021-11-02 15:13:00|24884.82|24764.82|24885.23|24765.23|24885.23|24765.23|24883.41|24763.41|10
1635865990000|2021-11-02 15:13:10|24885.2|24765.2|24886.67|24766.67|24886.67|24766.67|24884.93|24764.93|10
1635866000000|2021-11-02 15:13:20|24885.98|24765.98|24886.92|24766.92|24887.44|24767.44|24885.98|24765.98|10
1635866010000|2021-11-02 15:13:30|24886.51|24766.51|24885.01|24765.01|24887.68|24767.68|24884.94|24764.94|10
1635866020000|2021-11-02 15:13:40|24884.78|24764.78|24880.98|24760.98|24885.45|24765.45|24880.98|24760.98|10
1635866030000|2021-11-02 15:13:50|24881.84|24761.84|24881.36|24761.36|24881.86|24761.86|24880.28|24760.28|10
1635866040000|2021-11-02 15:14:00|24881.86|24761.86|24877.91|24757.91|24882.19|24762.19|24877.91|24757.91|10
1635866050000|2021-11-02 15:14:10|24878.32|24758.32|24881.99|24761.99|24881.99|24761.99|24878.32|24758.32|10
1635866060000|2021-11-02 15:14:20|24881.78|24761.78|24878.54|24758.54|24881.78|24761.78|24878.3|24758.3|10
1635866070000|2021-11-02 15:14:30|24878.7|24758.7|24877.33|24757.33|24881.12|24761.12|24877.33|24757.33|10
1635866080000|2021-11-02 15:14:40|24876.29|24756.29|24873.15|24753.15|24876.29|24756.29|24870.91|24750.91|10
1635866090000|2021-11-02 15:14:50|24873.27|24753.27|24875.45|24755.45|24877.72|24757.72|24872.26|24752.26|10
1635866100000|2021-11-02 15:15:00|24876.88|24756.88|24874.85|24754.85|24876.88|24756.88|24874.8|24754.8|9
1635866110000|2021-11-02 15:15:10|24874.61|24754.61|24875.95|24755.95|24875.95|24755.95|24872.8|24752.8|10
1635866120000|2021-11-02 15:15:20|24876.67|24756.67|24875.16|24755.16|24876.67|24756.67|24874.81|24754.81|10
1635866130000|2021-11-02 15:15:30|24874.29|24754.29|24874.37|24754.37|24874.75|24754.75|24873.87|24753.87|10
1635866140000|2021-11-02 15:15:40|24874.76|24754.76|24876.79|24756.79|24876.79|24756.79|24874.76|24754.76|9
1635866150000|2021-11-02 15:15:50|24876.86|24756.86|24874.07|24754.07|24876.86|24756.86|24874.07|24754.07|10
1635866160000|2021-11-02 15:16:00|24873.99|24753.99|24878.48|24758.48|24878.48|24758.48|24873.99|24753.99|10
1635866170000|2021-11-02 15:16:10|24878.51|24758.51|24881.53|24761.53|24881.53|24761.53|24878.51|24758.51|10
1635866180000|2021-11-02 15:16:20|24880.73|24760.73|24887.52|24767.52|24887.52|24767.52|24880.73|24760.73|10
1635866190000|2021-11-02 15:16:30|24888.99|24768.99|24890.85|24770.85|24891.41|24771.41|24888.99|24768.99|10
1635866200000|2021-11-02 15:16:40|24890.4|24770.4|24892.83|24772.83|24893.04|24773.04|24890.4|24770.4|10
1635866210000|2021-11-02 15:16:50|24892.39|24772.39|24893.68|24773.68|24893.68|24773.68|24892.18|24772.18|10
1635866220000|2021-11-02 15:17:00|24893.57|24773.57|24896.61|24776.61|24896.61|24776.61|24893.57|24773.57|10
1635866230000|2021-11-02 15:17:10|24897.54|24777.54|24901.38|24781.38|24901.38|24781.38|24897.54|24777.54|9
1635866240000|2021-11-02 15:17:20|24900.57|24780.57|24900.25|24780.25|24901.36|24781.36|24899.43|24779.43|10
1635866250000|2021-11-02 15:17:30|24901.55|24781.55|24906.08|24786.08|24906.08|24786.08|24900.63|24780.63|10
1635866260000|2021-11-02 15:17:40|24905.95|24785.95|24904.51|24784.51|24906.12|24786.12|24904.3|24784.3|10
1635866270000|2021-11-02 15:17:50|24904.77|24784.77|24909.14|24789.14|24910.69|24790.69|24904.73|24784.73|10
1635866280000|2021-11-02 15:18:00|24909.31|24789.31|24908.69|24788.69|24909.7|24789.7|24908.69|24788.69|10
1635866290000|2021-11-02 15:18:10|24908.61|24788.61|24903.09|24783.09|24908.68|24788.68|24903.09|24783.09|10
1635866300000|2021-11-02 15:18:20|24903.98|24783.98|24904.7|24784.7|24904.7|24784.7|24902.48|24782.48|10
1635866310000|2021-11-02 15:18:30|24904.33|24784.33|24906.01|24786.01|24906.1|24786.1|24903.79|24783.79|9
1635866320000|2021-11-02 15:18:40|24906.28|24786.28|24903.63|24783.63|24906.28|24786.28|24903.63|24783.63|10
1635866330000|2021-11-02 15:18:50|24902.69|24782.69|24899.28|24779.28|24902.69|24782.69|24899.17|24779.17|10
1635866340000|2021-11-02 15:19:00|24898.69|24778.69|24898.13|24778.13|24898.69|24778.69|24897.34|24777.34|10
1635866350000|2021-11-02 15:19:10|24897.51|24777.51|24894.35|24774.35|24897.51|24777.51|24894.35|24774.35|10
1635866360000|2021-11-02 15:19:20|24895.87|24775.87|24897.92|24777.92|24898.28|24778.28|24895.54|24775.54|9
1635866370000|2021-11-02 15:19:30|24897.54|24777.54|24894.64|24774.64|24897.54|24777.54|24894.64|24774.64|10
1635866380000|2021-11-02 15:19:40|24894.73|24774.73|24895.55|24775.55|24897.32|24777.32|24894.73|24774.73|10
1635866390000|2021-11-02 15:19:50|24895.62|24775.62|24896.96|24776.96|24897.37|24777.37|24895.62|24775.62|9
1635866400000|2021-11-02 15:20:00|24896.77|24776.77|24898.47|24778.47|24898.47|24778.47|24896.77|24776.77|10
1635866410000|2021-11-02 15:20:10|24898.42|24778.42|24893.79|24773.79|24898.97|24778.97|24893.79|24773.79|9
1635866420000|2021-11-02 15:20:20|24893.7|24773.7|24894.04|24774.04|24894.77|24774.77|24892.83|24772.83|10
1635866430000|2021-11-02 15:20:30|24893.36|24773.36|24891.87|24771.87|24893.44|24773.44|24891.87|24771.87|9
1635866440000|2021-11-02 15:20:40|24892.43|24772.43|24894.1|24774.1|24894.1|24774.1|24892.31|24772.31|9
1635866450000|2021-11-02 15:20:50|24894.02|24774.02|24894.32|24774.32|24894.32|24774.32|24892.65|24772.65|9
1635866460000|2021-11-02 15:21:00|24894.8|24774.8|24894.52|24774.52|24897.23|24777.23|24894.52|24774.52|9
1635866470000|2021-11-02 15:21:10|24894.33|24774.33|24896.21|24776.21|24896.93|24776.93|24894.29|24774.29|8
1635866480000|2021-11-02 15:21:20|24896.47|24776.47|24896.05|24776.05|24897.82|24777.82|24896.05|24776.05|10
1635866490000|2021-11-02 15:21:30|24895.9|24775.9|24893.89|24773.89|24895.9|24775.9|24893.89|24773.89|10
1635866500000|2021-11-02 15:21:40|24893.87|24773.87|24894|24774|24894|24774|24893.46|24773.46|9
1635866510000|2021-11-02 15:21:50|24893.95|24773.95|24895.21|24775.21|24895.21|24775.21|24893.91|24773.91|10
1635866520000|2021-11-02 15:22:00|24895.03|24775.03|24900.23|24780.23|24900.39|24780.39|24895.03|24775.03|10
1635866530000|2021-11-02 15:22:10|24901.14|24781.14|24905.42|24785.42|24906.02|24786.02|24901.14|24781.14|10
1635866540000|2021-11-02 15:22:20|24904.12|24784.12|24902.78|24782.78|24904.27|24784.27|24901.98|24781.98|10
1635866550000|2021-11-02 15:22:30|24902.52|24782.52|24908.97|24788.97|24908.97|24788.97|24902.52|24782.52|10
1635866560000|2021-11-02 15:22:40|24909.79|24789.79|24909.46|24789.46|24910.6|24790.6|24908.55|24788.55|10
1635866570000|2021-11-02 15:22:50|24908.24|24788.24|24910.73|24790.73|24910.73|24790.73|24908.24|24788.24|10
1635866580000|2021-11-02 15:23:00|24911.75|24791.75|24915.66|24795.66|24917.06|24797.06|24911.75|24791.75|9
1635866590000|2021-11-02 15:23:10|24915.58|24795.58|24918.13|24798.13|24918.13|24798.13|24915.58|24795.58|10
1635866600000|2021-11-02 15:23:20|24918.42|24798.42|24919.85|24799.85|24920.53|24800.53|24918.42|24798.42|10
1635866610000|2021-11-02 15:23:30|24919.59|24799.59|24920.43|24800.43|24922.23|24802.23|24919.59|24799.59|10
1635866620000|2021-11-02 15:23:40|24921.48|24801.48|24916.47|24796.47|24921.48|24801.48|24916.47|24796.47|10
1635866630000|2021-11-02 15:23:50|24916.91|24796.91|24914.49|24794.49|24917.43|24797.43|24913.94|24793.94|10
1635866640000|2021-11-02 15:24:00|24913.5|24793.5|24911.72|24791.72|24913.61|24793.61|24910.84|24790.84|10
1635866650000|2021-11-02 15:24:10|24911.01|24791.01|24907.85|24787.85|24911.28|24791.28|24907.85|24787.85|10
1635866660000|2021-11-02 15:24:20|24907.34|24787.34|24905.98|24785.98|24907.34|24787.34|24904.2|24784.2|9
1635866670000|2021-11-02 15:24:30|24906|24786|24902.94|24782.94|24906|24786|24901.84|24781.84|10
1635866680000|2021-11-02 15:24:40|24903.03|24783.03|24901.53|24781.53|24903.05|24783.05|24901.1|24781.1|10
1635866690000|2021-11-02 15:24:50|24901.49|24781.49|24902.93|24782.93|24902.93|24782.93|24901.36|24781.36|10
1635866700000|2021-11-02 15:25:00|24905.42|24785.42|24907.85|24787.85|24907.85|24787.85|24903.01|24783.01|10
1635866710000|2021-11-02 15:25:10|24908.16|24788.16|24911.07|24791.07|24911.18|24791.18|24908.16|24788.16|10
1635866720000|2021-11-02 15:25:20|24909.94|24789.94|24909.45|24789.45|24910.37|24790.37|24908.91|24788.91|10
1635866730000|2021-11-02 15:25:30|24909.36|24789.36|24913.6|24793.6|24913.63|24793.63|24909.36|24789.36|10
1635866740000|2021-11-02 15:25:40|24913.42|24793.42|24916.97|24796.97|24917.63|24797.63|24913.42|24793.42|10
1635866750000|2021-11-02 15:25:50|24917.03|24797.03|24919.62|24799.62|24919.68|24799.68|24917.03|24797.03|10
1635866760000|2021-11-02 15:26:00|24919.36|24799.36|24922.13|24802.13|24922.13|24802.13|24919.36|24799.36|9
1635866770000|2021-11-02 15:26:10|24922.38|24802.38|24926.76|24806.76|24927.81|24807.81|24922.38|24802.38|10
1635866780000|2021-11-02 15:26:20|24926.29|24806.29|24928.12|24808.12|24928.28|24808.28|24925.81|24805.81|9
1635866790000|2021-11-02 15:26:30|24929.38|24809.38|24929.9|24809.9|24930.79|24810.79|24928.3|24808.3|10
1635866800000|2021-11-02 15:26:40|24930.1|24810.1|24929.74|24809.74|24930.54|24810.54|24928.05|24808.05|10
1635866810000|2021-11-02 15:26:50|24929.56|24809.56|24933.41|24813.41|24933.54|24813.54|24929.56|24809.56|10
1635866820000|2021-11-02 15:27:00|24933.38|24813.38|24935.72|24815.72|24935.72|24815.72|24933.31|24813.31|10
1635866830000|2021-11-02 15:27:10|24936.47|24816.47|24936.92|24816.92|24938.28|24818.28|24934.89|24814.89|10
1635866840000|2021-11-02 15:27:20|24936.73|24816.73|24937.3|24817.3|24937.99|24817.99|24936.47|24816.47|10
1635866850000|2021-11-02 15:27:30|24937.24|24817.24|24937.23|24817.23|24938.41|24818.41|24937.23|24817.23|10
1635866860000|2021-11-02 15:27:40|24937.4|24817.4|24937.09|24817.09|24938.05|24818.05|24937.09|24817.09|10
1635866870000|2021-11-02 15:27:50|24936.33|24816.33|24934.28|24814.28|24936.53|24816.53|24934.28|24814.28|9
1635866880000|2021-11-02 15:28:00|24934|24814|24931.35|24811.35|24935.33|24815.33|24931.35|24811.35|10
1635866890000|2021-11-02 15:28:10|24931.62|24811.62|24925.2|24805.2|24931.62|24811.62|24925.2|24805.2|10
1635866900000|2021-11-02 15:28:20|24925.12|24805.12|24918.43|24798.43|24925.12|24805.12|24918.43|24798.43|10
1635866910000|2021-11-02 15:28:30|24918.35|24798.35|24917.91|24797.91|24918.86|24798.86|24917.91|24797.91|10
1635866920000|2021-11-02 15:28:40|24917.84|24797.84|24919.32|24799.32|24919.32|24799.32|24917.84|24797.84|8
1635866930000|2021-11-02 15:28:50|24918.88|24798.88|24917.83|24797.83|24918.88|24798.88|24917.5|24797.5|10
1635866940000|2021-11-02 15:29:00|24917|24797|24919.66|24799.66|24920.02|24800.02|24917|24797|10
1635866950000|2021-11-02 15:29:10|24919.83|24799.83|24920.18|24800.18|24920.38|24800.38|24918.73|24798.73|10
1635866960000|2021-11-02 15:29:20|24920.72|24800.72|24922.27|24802.27|24922.31|24802.31|24920.35|24800.35|10
1635866970000|2021-11-02 15:29:30|24922.01|24802.01|24921.12|24801.12|24922.81|24802.81|24921.12|24801.12|10
1635866980000|2021-11-02 15:29:40|24922.3|24802.3|24925.24|24805.24|24925.51|24805.51|24922.3|24802.3|10
1635866990000|2021-11-02 15:29:50|24925.46|24805.46|24926.7|24806.7|24926.7|24806.7|24925.46|24805.46|9
1635867000000|2021-11-02 15:30:00|24926.73|24806.73|24930.46|24810.46|24930.68|24810.68|24926.39|24806.39|9
1635867010000|2021-11-02 15:30:10|24931.37|24811.37|24932.11|24812.11|24932.32|24812.32|24930.27|24810.27|10
1635867020000|2021-11-02 15:30:20|24933.01|24813.01|24927.13|24807.13|24935.14|24815.14|24927.13|24807.13|10
1635867030000|2021-11-02 15:30:30|24926.1|24806.1|24940.23|24820.23|24940.23|24820.23|24922.61|24802.61|10
1635867040000|2021-11-02 15:30:40|24939.97|24819.97|24948.65|24828.65|24948.65|24828.65|24939.97|24819.97|10
1635867050000|2021-11-02 15:30:50|24953.08|24833.08|24955.91|24835.91|24957.95|24837.95|24948.73|24828.73|10
1635867060000|2021-11-02 15:31:00|24955.81|24835.81|24962.37|24842.37|24962.37|24842.37|24954.77|24834.77|10
1635867070000|2021-11-02 15:31:10|24962.41|24842.41|24958.79|24838.79|24962.41|24842.41|24958.18|24838.18|9
1635867080000|2021-11-02 15:31:20|24957.12|24837.12|24954.06|24834.06|24958.38|24838.38|24953.59|24833.59|10
1635867090000|2021-11-02 15:31:30|24953.89|24833.89|24952.69|24832.69|24953.98|24833.98|24952.56|24832.56|10
1635867100000|2021-11-02 15:31:40|24953.31|24833.31|24956.36|24836.36|24956.36|24836.36|24953.31|24833.31|10
1635867110000|2021-11-02 15:31:50|24954.91|24834.91|24953.72|24833.72|24955.73|24835.73|24953.61|24833.61|10
1635867120000|2021-11-02 15:32:00|24953.68|24833.68|24956.58|24836.58|24956.58|24836.58|24953.02|24833.02|10
1635867130000|2021-11-02 15:32:10|24956.69|24836.69|24954.59|24834.59|24961.53|24841.53|24954.59|24834.59|10
1635867140000|2021-11-02 15:32:20|24951.76|24831.76|24942.84|24822.84|24951.76|24831.76|24942.84|24822.84|10
1635867150000|2021-11-02 15:32:30|24943.17|24823.17|24939.95|24819.95|24943.26|24823.26|24939.86|24819.86|10
1635867160000|2021-11-02 15:32:40|24937.26|24817.26|24934.08|24814.08|24937.26|24817.26|24933.18|24813.18|10
1635867170000|2021-11-02 15:32:50|24934.31|24814.31|24930.22|24810.22|24934.31|24814.31|24930.22|24810.22|10
1635867180000|2021-11-02 15:33:00|24930.02|24810.02|24924.9|24804.9|24932.52|24812.52|24924.9|24804.9|10
1635867190000|2021-11-02 15:33:10|24924.53|24804.53|24920.82|24800.82|24924.83|24804.83|24920.82|24800.82|9
1635867200000|2021-11-02 15:33:20|24918.55|24798.55|24919.64|24799.64|24919.86|24799.86|24916.08|24796.08|10
1635867210000|2021-11-02 15:33:30|24919.08|24799.08|24926.27|24806.27|24926.27|24806.27|24919.08|24799.08|10
1635867220000|2021-11-02 15:33:40|24927.31|24807.31|24932.25|24812.25|24932.88|24812.88|24927.31|24807.31|10
1635867230000|2021-11-02 15:33:50|24933.32|24813.32|24932.43|24812.43|24933.32|24813.32|24931.03|24811.03|9
1635867240000|2021-11-02 15:34:00|24932.42|24812.42|24930.11|24810.11|24932.56|24812.56|24930.11|24810.11|10
1635867250000|2021-11-02 15:34:10|24930|24810|24928.24|24808.24|24931.41|24811.41|24927.99|24807.99|10
1635867260000|2021-11-02 15:34:20|24928.25|24808.25|24925.59|24805.59|24928.32|24808.32|24925.59|24805.59|10
1635867270000|2021-11-02 15:34:30|24924.3|24804.3|24917.45|24797.45|24924.38|24804.38|24917.45|24797.45|10
1635867280000|2021-11-02 15:34:40|24917.01|24797.01|24904.36|24784.36|24917.01|24797.01|24904.36|24784.36|10
1635867290000|2021-11-02 15:34:50|24903.26|24783.26|24900.36|24780.36|24903.26|24783.26|24895.11|24775.11|10
1635867300000|2021-11-02 15:35:00|24901.96|24781.96|24912.85|24792.85|24912.85|24792.85|24901.96|24781.96|10
1635867310000|2021-11-02 15:35:10|24913.16|24793.16|24921.4|24801.4|24921.4|24801.4|24913.09|24793.09|10
1635867320000|2021-11-02 15:35:20|24922.69|24802.69|24924.6|24804.6|24924.77|24804.77|24921.69|24801.69|10
1635867330000|2021-11-02 15:35:30|24924.54|24804.54|24924.1|24804.1|24924.85|24804.85|24923.46|24803.46|10
1635867340000|2021-11-02 15:35:40|24923.99|24803.99|24916.77|24796.77|24923.99|24803.99|24914.78|24794.78|10
1635867350000|2021-11-02 15:35:50|24917.49|24797.49|24922.26|24802.26|24922.83|24802.83|24917.49|24797.49|10
1635867360000|2021-11-02 15:36:00|24927.36|24807.36|24945.03|24825.03|24945.03|24825.03|24927.36|24807.36|10
1635867370000|2021-11-02 15:36:10|24946.14|24826.14|24953.22|24833.22|24953.72|24833.72|24946.14|24826.14|10
1635867380000|2021-11-02 15:36:20|24950.44|24830.44|24947.76|24827.76|24952.62|24832.62|24947.73|24827.73|10
1635867390000|2021-11-02 15:36:30|24947.07|24827.07|24952.13|24832.13|24952.13|24832.13|24946.38|24826.38|10
1635867400000|2021-11-02 15:36:40|24951.83|24831.83|24955.82|24835.82|24959.09|24839.09|24951.83|24831.83|10
1635867410000|2021-11-02 15:36:50|24956.25|24836.25|24958.09|24838.09|24958.09|24838.09|24956.25|24836.25|10
1635867420000|2021-11-02 15:37:00|24958.83|24838.83|24958.5|24838.5|24959.1|24839.1|24957.82|24837.82|10
1635867430000|2021-11-02 15:37:10|24958.61|24838.61|24952.81|24832.81|24959|24839|24952.81|24832.81|10
1635867440000|2021-11-02 15:37:20|24952.43|24832.43|24960.2|24840.2|24960.95|24840.95|24952.43|24832.43|10
1635867450000|2021-11-02 15:37:30|24963.31|24843.31|25001.7|24881.7|25002.99|24882.99|24962.41|24842.41|10
1635867460000|2021-11-02 15:37:40|25001.92|24881.92|24995.5|24875.5|25001.92|24881.92|24992.82|24872.82|10
1635867470000|2021-11-02 15:37:50|24992.47|24872.47|24982.75|24862.75|24992.47|24872.47|24982.75|24862.75|10
1635867480000|2021-11-02 15:38:00|24982.46|24862.46|24977.63|24857.63|24982.46|24862.46|24977.63|24857.63|10
1635867490000|2021-11-02 15:38:10|24977.62|24857.62|24962.07|24842.07|24977.79|24857.79|24961.52|24841.52|10
1635867500000|2021-11-02 15:38:20|24954.7|24834.7|24946.26|24826.26|24954.7|24834.7|24944.51|24824.51|10
1635867510000|2021-11-02 15:38:30|24946.02|24826.02|24942.01|24822.01|24946.02|24826.02|24942.01|24822.01|10
1635867520000|2021-11-02 15:38:40|24942.49|24822.49|24938.73|24818.73|24942.58|24822.58|24938.73|24818.73|10
1635867530000|2021-11-02 15:38:50|24938.35|24818.35|24934.54|24814.54|24938.35|24818.35|24934.54|24814.54|10
1635867540000|2021-11-02 15:39:00|24936.13|24816.13|24938.92|24818.92|24938.92|24818.92|24933.02|24813.02|10
1635867550000|2021-11-02 15:39:10|24937.6|24817.6|24937.85|24817.85|24943.34|24823.34|24935.09|24815.09|10
1635867560000|2021-11-02 15:39:20|24940.78|24820.78|24949.83|24829.83|24949.83|24829.83|24940.78|24820.78|10
1635867570000|2021-11-02 15:39:30|24950.32|24830.32|24966.19|24846.19|24966.19|24846.19|24950.15|24830.15|10
1635867580000|2021-11-02 15:39:40|24965.67|24845.67|24969.69|24849.69|24970.5|24850.5|24965.67|24845.67|10
1635867590000|2021-11-02 15:39:50|24968.46|24848.46|24966.66|24846.66|24968.6|24848.6|24965.77|24845.77|10
1635867600000|2021-11-02 15:40:00|24965.28|24845.28|24958.17|24838.17|24965.28|24845.28|24957.77|24837.77|10
1635867610000|2021-11-02 15:40:10|24957.32|24837.32|24964.83|24844.83|24964.83|24844.83|24956.94|24836.94|10
1635867620000|2021-11-02 15:40:20|24965.11|24845.11|24961.97|24841.97|24965.69|24845.69|24961.7|24841.7|10
1635867630000|2021-11-02 15:40:30|24966.78|24846.78|24964.26|24844.26|24966.78|24846.78|24963.7|24843.7|10
1635867640000|2021-11-02 15:40:40|24969.45|24849.45|24976.36|24856.36|24976.36|24856.36|24969.45|24849.45|10
1635867650000|2021-11-02 15:40:50|24975.96|24855.96|24978.89|24858.89|24981.03|24861.03|24975.96|24855.96|10
1635867660000|2021-11-02 15:41:00|24979.9|24859.9|24984.79|24864.79|24986.82|24866.82|24979.9|24859.9|10
1635867670000|2021-11-02 15:41:10|24984.62|24864.62|24983.29|24863.29|24984.62|24864.62|24981.75|24861.75|10
1635867680000|2021-11-02 15:41:20|24984.38|24864.38|24986.93|24866.93|24989.11|24869.11|24984.38|24864.38|10
1635867690000|2021-11-02 15:41:30|24985.91|24865.91|24982.76|24862.76|24985.91|24865.91|24982.76|24862.76|10
1635867700000|2021-11-02 15:41:40|24984.13|24864.13|24979|24859|24984.16|24864.16|24979|24859|10
1635867710000|2021-11-02 15:41:50|24977.08|24857.08|24978.21|24858.21|24978.21|24858.21|24975.26|24855.26|10
1635867720000|2021-11-02 15:42:00|24979.25|24859.25|24980.47|24860.47|24981.95|24861.95|24979.24|24859.24|10
1635867730000|2021-11-02 15:42:10|24980.66|24860.66|24984.76|24864.76|24984.95|24864.95|24980.21|24860.21|10
1635867740000|2021-11-02 15:42:20|24985.54|24865.54|24990.46|24870.46|24992.19|24872.19|24985.54|24865.54|10
1635867750000|2021-11-02 15:42:30|24990.09|24870.09|24989.91|24869.91|24991.25|24871.25|24989.76|24869.76|10
1635867760000|2021-11-02 15:42:40|24990.38|24870.38|24996.86|24876.86|24996.86|24876.86|24988.5|24868.5|10
1635867770000|2021-11-02 15:42:50|24997.58|24877.58|25002.71|24882.71|25002.75|24882.75|24997.58|24877.58|10
1635867780000|2021-11-02 15:43:00|25002.9|24882.9|25002.01|24882.01|25005.52|24885.52|25002.01|24882.01|10
1635867790000|2021-11-02 15:43:10|25000.15|24880.15|24995.17|24875.17|25000.15|24880.15|24995.17|24875.17|10
1635867800000|2021-11-02 15:43:20|24995.4|24875.4|24997.42|24877.42|24999.5|24879.5|24994.04|24874.04|10
1635867810000|2021-11-02 15:43:30|24996.29|24876.29|24989.77|24869.77|24996.29|24876.29|24989.76|24869.76|10
1635867820000|2021-11-02 15:43:40|24986.91|24866.91|24989|24869|24989.58|24869.58|24986.91|24866.91|10
1635867830000|2021-11-02 15:43:50|24989.52|24869.52|24989.45|24869.45|24991.44|24871.44|24989.45|24869.45|10
1635867840000|2021-11-02 15:44:00|24988.11|24868.11|24986.33|24866.33|24988.11|24868.11|24984.95|24864.95|10
1635867850000|2021-11-02 15:44:10|24987.82|24867.82|24991.03|24871.03|24991.03|24871.03|24987.82|24867.82|10
1635867860000|2021-11-02 15:44:20|24991.12|24871.12|24990.1|24870.1|24991.74|24871.74|24988.74|24868.74|10
1635867870000|2021-11-02 15:44:30|24991.31|24871.31|24994.99|24874.99|24996.03|24876.03|24991.31|24871.31|10
1635867880000|2021-11-02 15:44:40|24995.68|24875.68|24998.58|24878.58|24998.58|24878.58|24995.68|24875.68|10
1635867890000|2021-11-02 15:44:50|24999.42|24879.42|25002.47|24882.47|25002.48|24882.48|24999.36|24879.36|10
1635867900000|2021-11-02 15:45:00|25002.77|24882.77|25005.27|24885.27|25006.59|24886.59|25001.46|24881.46|10
1635867910000|2021-11-02 15:45:10|25004.8|24884.8|25010.78|24890.78|25010.78|24890.78|25001.68|24881.68|10
1635867920000|2021-11-02 15:45:20|25018.15|24898.15|25022.97|24902.97|25024.98|24904.98|25018.15|24898.15|10
1635867930000|2021-11-02 15:45:30|25023.63|24903.63|25015.01|24895.01|25023.63|24903.63|25015.01|24895.01|10
1635867940000|2021-11-02 15:45:40|25015.38|24895.38|25004.17|24884.17|25015.38|24895.38|25004.17|24884.17|10
1635867950000|2021-11-02 15:45:50|25003.5|24883.5|24998.85|24878.85|25003.62|24883.62|24997.36|24877.36|10
1635867960000|2021-11-02 15:46:00|25000.25|24880.25|25006.98|24886.98|25006.98|24886.98|25000.25|24880.25|10
1635867970000|2021-11-02 15:46:10|25007.34|24887.34|25013.44|24893.44|25013.44|24893.44|25004.97|24884.97|10
1635867980000|2021-11-02 15:46:20|25014.33|24894.33|25025.45|24905.45|25026.4|24906.4|25014.33|24894.33|10
1635867990000|2021-11-02 15:46:30|25028.07|24908.07|25038.86|24918.86|25041.95|24921.95|25028.07|24908.07|10
1635868000000|2021-11-02 15:46:40|25040.86|24920.86|25047.57|24927.57|25047.57|24927.57|25040.65|24920.65|10
1635868010000|2021-11-02 15:46:50|25047.2|24927.2|25041.81|24921.81|25047.2|24927.2|25041.81|24921.81|9
1635868020000|2021-11-02 15:47:00|25042.9|24922.9|25041.73|24921.73|25045.12|24925.12|25040.99|24920.99|10
1635868030000|2021-11-02 15:47:10|25043.74|24923.74|25054.5|24934.5|25054.5|24934.5|25043.74|24923.74|10
1635868040000|2021-11-02 15:47:20|25054.78|24934.78|25071.25|24951.25|25071.25|24951.25|25054.78|24934.78|10
1635868050000|2021-11-02 15:47:30|25071.5|24951.5|25052.59|24932.59|25071.96|24951.96|25052.59|24932.59|10
1635868060000|2021-11-02 15:47:40|25047.39|24927.39|25030.16|24910.16|25047.39|24927.39|25030.16|24910.16|10
1635868070000|2021-11-02 15:47:50|25028.67|24908.67|25015.6|24895.6|25028.67|24908.67|25015.6|24895.6|10
1635868080000|2021-11-02 15:48:00|25014.75|24894.75|25017.42|24897.42|25018.7|24898.7|25014.2|24894.2|10
1635868090000|2021-11-02 15:48:10|25016.03|24896.03|25019.58|24899.58|25019.58|24899.58|25013.54|24893.54|10
1635868100000|2021-11-02 15:48:20|25022.05|24902.05|25018.96|24898.96|25024.47|24904.47|25018.58|24898.58|10
1635868110000|2021-11-02 15:48:30|25015.85|24895.85|25010.16|24890.16|25016.35|24896.35|25010.16|24890.16|10
1635868120000|2021-11-02 15:48:40|25008.88|24888.88|25008.8|24888.8|25008.88|24888.88|25006.7|24886.7|10
1635868130000|2021-11-02 15:48:50|25007.99|24887.99|25009.74|24889.74|25010.54|24890.54|25007.77|24887.77|10
1635868140000|2021-11-02 15:49:00|25010.25|24890.25|25011.54|24891.54|25011.54|24891.54|25009.63|24889.63|10
1635868150000|2021-11-02 15:49:10|25012.36|24892.36|25018.35|24898.35|25018.6|24898.6|25011.93|24891.93|10
1635868160000|2021-11-02 15:49:20|25018.44|24898.44|25017.97|24897.97|25018.8|24898.8|25017.03|24897.03|10
1635868170000|2021-11-02 15:49:30|25019.1|24899.1|25026.85|24906.85|25026.85|24906.85|25019.1|24899.1|10
1635868180000|2021-11-02 15:49:40|25028.53|24908.53|25030.46|24910.46|25030.62|24910.62|25028.38|24908.38|10
1635868190000|2021-11-02 15:49:50|25030.97|24910.97|25033.36|24913.36|25035.48|24915.48|25030.97|24910.97|10
1635868200000|2021-11-02 15:50:00|25032.01|24912.01|25027.61|24907.61|25032.01|24912.01|25027.61|24907.61|10
1635868210000|2021-11-02 15:50:10|25025.9|24905.9|25022.05|24902.05|25025.9|24905.9|25022.05|24902.05|10
1635868220000|2021-11-02 15:50:20|25021.31|24901.31|25017.71|24897.71|25021.31|24901.31|25017.45|24897.45|10
1635868230000|2021-11-02 15:50:30|25018.52|24898.52|25016.32|24896.32|25019.68|24899.68|25016.32|24896.32|10
1635868240000|2021-11-02 15:50:40|25019.46|24899.46|25023.43|24903.43|25023.43|24903.43|25017.13|24897.13|8
1635868250000|2021-11-02 15:50:50|25024.09|24904.09|25031.88|24911.88|25031.88|24911.88|25024.09|24904.09|10
1635868260000|2021-11-02 15:51:00|25030.25|24910.25|25026.46|24906.46|25030.99|24910.99|25026.46|24906.46|10
1635868270000|2021-11-02 15:51:10|25025.55|24905.55|25022.67|24902.67|25025.55|24905.55|25022.67|24902.67|10
1635868280000|2021-11-02 15:51:20|25022.46|24902.46|25022.97|24902.97|25023.32|24903.32|25022.46|24902.46|10
1635868290000|2021-11-02 15:51:30|25024.33|24904.33|25039.1|24919.1|25039.1|24919.1|25024.33|24904.33|10
1635868300000|2021-11-02 15:51:40|25041.09|24921.09|25043.62|24923.62|25044.62|24924.62|25041.09|24921.09|10
1635868310000|2021-11-02 15:51:50|25043.5|24923.5|25046.65|24926.65|25047.89|24927.89|25043.5|24923.5|10
1635868320000|2021-11-02 15:52:00|25047.02|24927.02|25046.76|24926.76|25047.03|24927.03|25046.23|24926.23|10
1635868330000|2021-11-02 15:52:10|25046.51|24926.51|25044.53|24924.53|25047.3|24927.3|25044.51|24924.51|9
1635868340000|2021-11-02 15:52:20|25044.66|24924.66|25040.57|24920.57|25044.66|24924.66|25040.57|24920.57|10
1635868350000|2021-11-02 15:52:30|25040.49|24920.49|25036.5|24916.5|25040.67|24920.67|25035.91|24915.91|10
1635868360000|2021-11-02 15:52:40|25036.53|24916.53|25036.22|24916.22|25036.53|24916.53|25033.65|24913.65|10
1635868370000|2021-11-02 15:52:50|25037.69|24917.69|25036.89|24916.89|25038|24918|25036.17|24916.17|10
1635868380000|2021-11-02 15:53:00|25038.06|24918.06|25040.01|24920.01|25040.37|24920.37|25038.06|24918.06|10
1635868390000|2021-11-02 15:53:10|25041.15|24921.15|25039.88|24919.88|25041.72|24921.72|25039.61|24919.61|10
1635868400000|2021-11-02 15:53:20|25039.74|24919.74|25040.92|24920.92|25041.88|24921.88|25039.63|24919.63|10
1635868410000|2021-11-02 15:53:30|25040.34|24920.34|25040.64|24920.64|25043.52|24923.52|25040.34|24920.34|10
1635868420000|2021-11-02 15:53:40|25041.33|24921.33|25041.12|24921.12|25041.83|24921.83|25039.71|24919.71|10
1635868430000|2021-11-02 15:53:50|25041.62|24921.62|25047.34|24927.34|25047.34|24927.34|25041.4|24921.4|10
1635868440000|2021-11-02 15:54:00|25047.25|24927.25|25045.77|24925.77|25047.25|24927.25|25045.23|24925.23|10
1635868450000|2021-11-02 15:54:10|25045.55|24925.55|25048.83|24928.83|25048.83|24928.83|25045.55|24925.55|10
1635868460000|2021-11-02 15:54:20|25049.07|24929.07|25051.81|24931.81|25051.81|24931.81|25048.37|24928.37|10
1635868470000|2021-11-02 15:54:30|25052.82|24932.82|25045.83|24925.83|25052.82|24932.82|25045.83|24925.83|10
1635868480000|2021-11-02 15:54:40|25044.86|24924.86|25042.18|24922.18|25045.07|24925.07|25042.18|24922.18|10
1635868490000|2021-11-02 15:54:50|25040.1|24920.1|25036.08|24916.08|25040.1|24920.1|25036.08|24916.08|9
1635868500000|2021-11-02 15:55:00|25036.02|24916.02|25035|24915|25036.12|24916.12|25034.84|24914.84|9
1635868510000|2021-11-02 15:55:10|25035.21|24915.21|25030.29|24910.29|25035.21|24915.21|25030.29|24910.29|10
1635868520000|2021-11-02 15:55:20|25030.36|24910.36|25031.88|24911.88|25031.88|24911.88|25030.15|24910.15|10
1635868530000|2021-11-02 15:55:30|25034.14|24914.14|25035.73|24915.73|25035.84|24915.84|25033.02|24913.02|9
1635868540000|2021-11-02 15:55:40|25035.89|24915.89|25038.73|24918.73|25039.2|24919.2|25035.89|24915.89|10
1635868550000|2021-11-02 15:55:50|25039.61|24919.61|25042.67|24922.67|25042.67|24922.67|25039.61|24919.61|9
1635868560000|2021-11-02 15:56:00|25042.9|24922.9|25047.24|24927.24|25047.24|24927.24|25042.87|24922.87|10
1635868570000|2021-11-02 15:56:10|25047.12|24927.12|25049.77|24929.77|25050.17|24930.17|25046.23|24926.23|10
1635868580000|2021-11-02 15:56:20|25050.53|24930.53|25052.32|24932.32|25052.99|24932.99|25050.35|24930.35|10
1635868590000|2021-11-02 15:56:30|25052.7|24932.7|25048.64|24928.64|25052.7|24932.7|25048.64|24928.64|10
1635868600000|2021-11-02 15:56:40|25048.24|24928.24|25046.18|24926.18|25048.24|24928.24|25044.92|24924.92|10
1635868610000|2021-11-02 15:56:50|25045.95|24925.95|25049.41|24929.41|25049.41|24929.41|25045.95|24925.95|10
1635868620000|2021-11-02 15:57:00|25048|24928|25049.29|24929.29|25050.39|24930.39|25047.89|24927.89|9
1635868630000|2021-11-02 15:57:10|25049.27|24929.27|25045.11|24925.11|25049.27|24929.27|25044.77|24924.77|10
1635868640000|2021-11-02 15:57:20|25044.36|24924.36|25043.86|24923.86|25045.4|24925.4|25043.46|24923.46|10
1635868650000|2021-11-02 15:57:30|25043.11|24923.11|25038.48|24918.48|25043.11|24923.11|25038.48|24918.48|10
1635868660000|2021-11-02 15:57:40|25037.86|24917.86|25024.33|24904.33|25037.86|24917.86|25024.33|24904.33|10
1635868670000|2021-11-02 15:57:50|25023.42|24903.42|25019.23|24899.23|25023.42|24903.42|25018.8|24898.8|9
1635868680000|2021-11-02 15:58:00|25018.65|24898.65|25014.65|24894.65|25018.78|24898.78|25014.65|24894.65|10
1635868690000|2021-11-02 15:58:10|25015.39|24895.39|25016|24896|25016|24896|25014.48|24894.48|10
1635868700000|2021-11-02 15:58:20|25018.8|24898.8|25019.02|24899.02|25019.85|24899.85|25018.09|24898.09|10
1635868710000|2021-11-02 15:58:30|25018.72|24898.72|25019.19|24899.19|25019.34|24899.34|25018.03|24898.03|10
1635868720000|2021-11-02 15:58:40|25019.49|24899.49|25016.75|24896.75|25019.52|24899.52|25016.75|24896.75|10
1635868730000|2021-11-02 15:58:50|25017.85|24897.85|25016.54|24896.54|25019.02|24899.02|25015.76|24895.76|10
1635868740000|2021-11-02 15:59:00|25016.28|24896.28|25012.24|24892.24|25016.28|24896.28|25012.24|24892.24|10
1635868750000|2021-11-02 15:59:10|25011.87|24891.87|25005.92|24885.92|25011.87|24891.87|25005.9|24885.9|10
1635868760000|2021-11-02 15:59:20|25006.52|24886.52|25002.2|24882.2|25006.52|24886.52|25001.79|24881.79|10
1635868770000|2021-11-02 15:59:30|25001.87|24881.87|25007.24|24887.24|25007.96|24887.96|25001.52|24881.52|10
1635868780000|2021-11-02 15:59:40|25007.4|24887.4|25006.92|24886.92|25009.81|24889.81|25006.92|24886.92|10
1635868790000|2021-11-02 15:59:50|25006.12|24886.12|25007.45|24887.45|25007.45|24887.45|25002.87|24882.87|10
1635868800000|2021-11-02 16:00:00|25011.9|24891.9|25018.19|24898.19|25018.19|24898.19|25011.9|24891.9|10
1635868810000|2021-11-02 16:00:10|25018.86|24898.86|25018.66|24898.66|25021.58|24901.58|25018.66|24898.66|10
1635868820000|2021-11-02 16:00:20|25017.69|24897.69|25018.36|24898.36|25020.17|24900.17|25017.69|24897.69|10
1635868830000|2021-11-02 16:00:30|25019.24|24899.24|25030.67|24910.67|25030.67|24910.67|25019.24|24899.24|10
1635868840000|2021-11-02 16:00:40|25030.37|24910.37|25033.15|24913.15|25033.15|24913.15|25029.44|24909.44|10
1635868850000|2021-11-02 16:00:50|25032.68|24912.68|25046.04|24926.04|25046.04|24926.04|25032.68|24912.68|10
1635868860000|2021-11-02 16:01:00|25046.52|24926.52|25046.26|24926.26|25047.14|24927.14|25045.86|24925.86|10
1635868870000|2021-11-02 16:01:10|25046.13|24926.13|25040.91|24920.91|25046.13|24926.13|25039.75|24919.75|10
1635868880000|2021-11-02 16:01:20|25039.26|24919.26|25035.41|24915.41|25039.26|24919.26|25034.21|24914.21|10
1635868890000|2021-11-02 16:01:30|25034.55|24914.55|25034.53|24914.53|25035.12|24915.12|25033.27|24913.27|10
1635868900000|2021-11-02 16:01:40|25034.67|24914.67|25035.04|24915.04|25036.81|24916.81|25032.59|24912.59|9
1635868910000|2021-11-02 16:01:50|25036.21|24916.21|25042.18|24922.18|25042.18|24922.18|25035.83|24915.83|10
1635868920000|2021-11-02 16:02:00|25041.2|24921.2|25045.1|24925.1|25045.1|24925.1|25041.2|24921.2|10
1635868930000|2021-11-02 16:02:10|25044.69|24924.69|25048.75|24928.75|25048.98|24928.98|25044.69|24924.69|10
1635868940000|2021-11-02 16:02:20|25049.54|24929.54|25057.29|24937.29|25057.29|24937.29|25049.54|24929.54|10
1635868950000|2021-11-02 16:02:30|25055.11|24935.11|25049.29|24929.29|25055.11|24935.11|25049.2|24929.2|10
1635868960000|2021-11-02 16:02:40|25048.65|24928.65|25052.53|24932.53|25052.58|24932.58|25048.21|24928.21|10
1635868970000|2021-11-02 16:02:50|25051.58|24931.58|25053.48|24933.48|25054.04|24934.04|25051.58|24931.58|10
1635868980000|2021-11-02 16:03:00|25054.98|24934.98|25049.19|24929.19|25054.98|24934.98|25049.19|24929.19|10
1635868990000|2021-11-02 16:03:10|25048.81|24928.81|25048.12|24928.12|25048.81|24928.81|25046.51|24926.51|10
1635869000000|2021-11-02 16:03:20|25047.18|24927.18|25048.36|24928.36|25048.73|24928.73|25046.53|24926.53|10
1635869010000|2021-11-02 16:03:30|25049.28|24929.28|25020.43|24900.43|25052.9|24932.9|25020.43|24900.43|10
1635869020000|2021-11-02 16:03:40|25021.57|24901.57|25020.3|24900.3|25025.05|24905.05|25019.8|24899.8|10
1635869030000|2021-11-02 16:03:50|25019.25|24899.25|25002.58|24882.58|25019.25|24899.25|25002.58|24882.58|10
1635869040000|2021-11-02 16:04:00|25000.48|24880.48|24994.94|24874.94|25001.37|24881.37|24994.16|24874.16|10
1635869050000|2021-11-02 16:04:10|24994.87|24874.87|24990.21|24870.21|24995.71|24875.71|24989.52|24869.52|10
1635869060000|2021-11-02 16:04:20|24990.65|24870.65|24995.85|24875.85|24996.56|24876.56|24990.65|24870.65|10
1635869070000|2021-11-02 16:04:30|24996.08|24876.08|25003.25|24883.25|25003.25|24883.25|24995.88|24875.88|10
1635869080000|2021-11-02 16:04:40|25003.74|24883.74|25008.18|24888.18|25008.18|24888.18|25003.74|24883.74|9
1635869090000|2021-11-02 16:04:50|25008.96|24888.96|25015.25|24895.25|25015.25|24895.25|25008.96|24888.96|10
1635869100000|2021-11-02 16:05:00|25017.33|24897.33|25022.8|24902.8|25022.8|24902.8|25017.33|24897.33|10
1635869110000|2021-11-02 16:05:10|25022.21|24902.21|25015.29|24895.29|25022.21|24902.21|25015.29|24895.29|10
1635869120000|2021-11-02 16:05:20|25016.84|24896.84|25014.74|24894.74|25016.84|24896.84|25014.48|24894.48|10
1635869130000|2021-11-02 16:05:30|25013.78|24893.78|25006.59|24886.59|25013.78|24893.78|25006.59|24886.59|10
1635869140000|2021-11-02 16:05:40|25006.16|24886.16|25002.55|24882.55|25006.16|24886.16|25002.55|24882.55|10
1635869150000|2021-11-02 16:05:50|25002.69|24882.69|24997.07|24877.07|25002.69|24882.69|24997.07|24877.07|9
1635869160000|2021-11-02 16:06:00|24997.6|24877.6|24996.17|24876.17|24998.68|24878.68|24994.93|24874.93|10
1635869170000|2021-11-02 16:06:10|24996.44|24876.44|24992.87|24872.87|24996.44|24876.44|24992.57|24872.57|10
1635869180000|2021-11-02 16:06:20|24993.24|24873.24|24995.33|24875.33|24995.33|24875.33|24993.14|24873.14|10
1635869190000|2021-11-02 16:06:30|24996.62|24876.62|24995.69|24875.69|24996.92|24876.92|24994.75|24874.75|10
1635869200000|2021-11-02 16:06:40|24995.37|24875.37|24990.29|24870.29|24995.94|24875.94|24989.29|24869.29|10
1635869210000|2021-11-02 16:06:50|24990.25|24870.25|24980.66|24860.66|24990.25|24870.25|24980.66|24860.66|10
1635869220000|2021-11-02 16:07:00|24980.46|24860.46|24980.85|24860.85|24980.9|24860.9|24979.53|24859.53|10
1635869230000|2021-11-02 16:07:10|24980.5|24860.5|24975.84|24855.84|24981.12|24861.12|24975.84|24855.84|10
1635869240000|2021-11-02 16:07:20|24977.82|24857.82|24967.46|24847.46|24977.82|24857.82|24967.46|24847.46|10
1635869250000|2021-11-02 16:07:30|24967.96|24847.96|24973.26|24853.26|24973.26|24853.26|24967.96|24847.96|10
1635869260000|2021-11-02 16:07:40|24974.77|24854.77|24977.88|24857.88|24979|24859|24974.77|24854.77|10
1635869270000|2021-11-02 16:07:50|24977.35|24857.35|24978.48|24858.48|24979.35|24859.35|24977.17|24857.17|10
1635869280000|2021-11-02 16:08:00|24977.29|24857.29|24973.97|24853.97|24977.48|24857.48|24973.28|24853.28|10
1635869290000|2021-11-02 16:08:10|24972.99|24852.99|24969.7|24849.7|24972.99|24852.99|24969.16|24849.16|10
1635869300000|2021-11-02 16:08:20|24968.57|24848.57|24970.43|24850.43|24970.43|24850.43|24965.73|24845.73|10
1635869310000|2021-11-02 16:08:30|24973.75|24853.75|24975.35|24855.35|24976.07|24856.07|24973.68|24853.68|10
1635869320000|2021-11-02 16:08:40|24976.8|24856.8|24974.79|24854.79|24978.26|24858.26|24974.79|24854.79|10
1635869330000|2021-11-02 16:08:50|24974.95|24854.95|24969.32|24849.32|24974.95|24854.95|24969.32|24849.32|10
1635869340000|2021-11-02 16:09:00|24965.52|24845.52|24961|24841|24965.52|24845.52|24961|24841|10
1635869350000|2021-11-02 16:09:10|24957.92|24837.92|24952.46|24832.46|24957.92|24837.92|24952.43|24832.43|10
1635869360000|2021-11-02 16:09:20|24952.3|24832.3|24952.72|24832.72|24953.02|24833.02|24951.43|24831.43|10
1635869370000|2021-11-02 16:09:30|24953.62|24833.62|24949.9|24829.9|24954.91|24834.91|24949.9|24829.9|10
1635869380000|2021-11-02 16:09:40|24948.84|24828.84|24948.13|24828.13|24948.91|24828.91|24947.6|24827.6|10
1635869390000|2021-11-02 16:09:50|24948.25|24828.25|24948.73|24828.73|24950.61|24830.61|24946.8|24826.8|10
1635869400000|2021-11-02 16:10:00|24948.52|24828.52|24949.12|24829.12|24949.12|24829.12|24946.14|24826.14|10
1635869410000|2021-11-02 16:10:10|24949.47|24829.47|24951.52|24831.52|24951.52|24831.52|24948.83|24828.83|10
1635869420000|2021-11-02 16:10:20|24952.6|24832.6|24955.9|24835.9|24955.9|24835.9|24952.55|24832.55|10
1635869430000|2021-11-02 16:10:30|24955.1|24835.1|24955.08|24835.08|24956.26|24836.26|24954.43|24834.43|10
1635869440000|2021-11-02 16:10:40|24955.19|24835.19|24955.04|24835.04|24955.19|24835.19|24953.88|24833.88|10
1635869450000|2021-11-02 16:10:50|24956.68|24836.68|24959.17|24839.17|24959.17|24839.17|24956.68|24836.68|10
1635869460000|2021-11-02 16:11:00|24959.59|24839.59|24953.73|24833.73|24960.31|24840.31|24953.45|24833.45|9
1635869470000|2021-11-02 16:11:10|24952.97|24832.97|24953.68|24833.68|24954.73|24834.73|24952.97|24832.97|10
1635869480000|2021-11-02 16:11:20|24953.99|24833.99|24954.11|24834.11|24954.25|24834.25|24952.83|24832.83|10
1635869490000|2021-11-02 16:11:30|24954.72|24834.72|24952.36|24832.36|24954.72|24834.72|24952.36|24832.36|10
1635869500000|2021-11-02 16:11:40|24951.65|24831.65|24950.15|24830.15|24953.36|24833.36|24950.15|24830.15|10
1635869510000|2021-11-02 16:11:50|24949.18|24829.18|24949.06|24829.06|24949.18|24829.18|24947.23|24827.23|10
1635869520000|2021-11-02 16:12:00|24949.36|24829.36|24949.78|24829.78|24949.78|24829.78|24948.18|24828.18|10
1635869530000|2021-11-02 16:12:10|24950.77|24830.77|24952.18|24832.18|24953.42|24833.42|24950.77|24830.77|10
1635869540000|2021-11-02 16:12:20|24952.55|24832.55|24951.25|24831.25|24953.14|24833.14|24951.25|24831.25|10
1635869550000|2021-11-02 16:12:30|24948.96|24828.96|24942.46|24822.46|24948.96|24828.96|24942.46|24822.46|10
1635869560000|2021-11-02 16:12:40|24941.5|24821.5|24940.38|24820.38|24941.5|24821.5|24940.1|24820.1|10
1635869570000|2021-11-02 16:12:50|24940.37|24820.37|24941.54|24821.54|24941.54|24821.54|24940.35|24820.35|10
1635869580000|2021-11-02 16:13:00|24941.53|24821.53|24940.53|24820.53|24941.53|24821.53|24939.58|24819.58|10
1635869590000|2021-11-02 16:13:10|24939.89|24819.89|24940.11|24820.11|24942.16|24822.16|24939.11|24819.11|10
1635869600000|2021-11-02 16:13:20|24940.62|24820.62|24938.07|24818.07|24941.63|24821.63|24938.07|24818.07|10
1635869610000|2021-11-02 16:13:30|24937.54|24817.54|24933.11|24813.11|24937.54|24817.54|24932.59|24812.59|10
1635869620000|2021-11-02 16:13:40|24933.85|24813.85|24936.39|24816.39|24937.72|24817.72|24933.85|24813.85|10
1635869630000|2021-11-02 16:13:50|24936.05|24816.05|24939.9|24819.9|24939.9|24819.9|24934.39|24814.39|10
1635869640000|2021-11-02 16:14:00|24939.67|24819.67|24948.03|24828.03|24948.03|24828.03|24939.67|24819.67|10
1635869650000|2021-11-02 16:14:10|24946.27|24826.27|24949.74|24829.74|24949.74|24829.74|24946.02|24826.02|10
1635869660000|2021-11-02 16:14:20|24949.83|24829.83|24953.04|24833.04|24953.04|24833.04|24949.83|24829.83|10
1635869670000|2021-11-02 16:14:30|24952.97|24832.97|24950.9|24830.9|24953.75|24833.75|24950.9|24830.9|10
1635869680000|2021-11-02 16:14:40|24949.15|24829.15|24947.98|24827.98|24952.97|24832.97|24947.98|24827.98|10
1635869690000|2021-11-02 16:14:50|24947.46|24827.46|24951.08|24831.08|24951.74|24831.74|24947.46|24827.46|10
1635869700000|2021-11-02 16:15:00|24951.35|24831.35|24948.59|24828.59|24953.19|24833.19|24948.59|24828.59|9
1635869710000|2021-11-02 16:15:10|24946.67|24826.67|24945.23|24825.23|24947.33|24827.33|24943|24823|10
1635869720000|2021-11-02 16:15:20|24945.99|24825.99|24951.94|24831.94|24951.94|24831.94|24945.99|24825.99|10
1635869730000|2021-11-02 16:15:30|24951.52|24831.52|24952.07|24832.07|24952.98|24832.98|24951.52|24831.52|10
1635869740000|2021-11-02 16:15:40|24952.27|24832.27|24957.06|24837.06|24957.06|24837.06|24951.83|24831.83|10
1635869750000|2021-11-02 16:15:50|24958.68|24838.68|24959.11|24839.11|24961.15|24841.15|24957.73|24837.73|10
1635869760000|2021-11-02 16:16:00|24959.12|24839.12|24960.05|24840.05|24961.5|24841.5|24958.58|24838.58|10
1635869770000|2021-11-02 16:16:10|24959.37|24839.37|24961.62|24841.62|24961.71|24841.71|24958.78|24838.78|10
1635869780000|2021-11-02 16:16:20|24960.95|24840.95|24958.72|24838.72|24960.95|24840.95|24957.67|24837.67|10
1635869790000|2021-11-02 16:16:30|24959.52|24839.52|24959.5|24839.5|24960.25|24840.25|24958.98|24838.98|9
1635869800000|2021-11-02 16:16:40|24957.86|24837.86|24947.36|24827.36|24958.21|24838.21|24947.36|24827.36|10
1635869810000|2021-11-02 16:16:50|24945.77|24825.77|24930.82|24810.82|24945.77|24825.77|24930.82|24810.82|10
1635869820000|2021-11-02 16:17:00|24931.52|24811.52|24923.34|24803.34|24931.52|24811.52|24923.34|24803.34|10
1635869830000|2021-11-02 16:17:10|24921.96|24801.96|24912.91|24792.91|24921.96|24801.96|24912.51|24792.51|10
1635869840000|2021-11-02 16:17:20|24912.07|24792.07|24911.43|24791.43|24912.21|24792.21|24910.18|24790.18|10
1635869850000|2021-11-02 16:17:30|24911.91|24791.91|24903.58|24783.58|24911.91|24791.91|24902.79|24782.79|10
1635869860000|2021-11-02 16:17:40|24903.11|24783.11|24911.75|24791.75|24911.8|24791.8|24902.38|24782.38|10
1635869870000|2021-11-02 16:17:50|24905.77|24785.77|24901.12|24781.12|24905.9|24785.9|24900.47|24780.47|10
1635869880000|2021-11-02 16:18:00|24901.31|24781.31|24895.27|24775.27|24901.31|24781.31|24894.59|24774.59|10
1635869890000|2021-11-02 16:18:10|24893.68|24773.68|24892.39|24772.39|24893.68|24773.68|24891.92|24771.92|10
1635869900000|2021-11-02 16:18:20|24891.9|24771.9|24887.51|24767.51|24891.9|24771.9|24887.51|24767.51|10
1635869910000|2021-11-02 16:18:30|24888.88|24768.88|24889.35|24769.35|24890.52|24770.52|24888.3|24768.3|10
1635869920000|2021-11-02 16:18:40|24888.74|24768.74|24900.63|24780.63|24900.63|24780.63|24888.74|24768.74|10
1635869930000|2021-11-02 16:18:50|24901.96|24781.96|24902.41|24782.41|24902.41|24782.41|24900.18|24780.18|10
1635869940000|2021-11-02 16:19:00|24902.07|24782.07|24905.29|24785.29|24905.29|24785.29|24901.17|24781.17|10
1635869950000|2021-11-02 16:19:10|24906.32|24786.32|24907.56|24787.56|24907.56|24787.56|24904.85|24784.85|10
1635869960000|2021-11-02 16:19:20|24907.49|24787.49|24908.96|24788.96|24909.51|24789.51|24907.49|24787.49|10
1635869970000|2021-11-02 16:19:30|24909.48|24789.48|24902.9|24782.9|24909.48|24789.48|24902.9|24782.9|10
1635869980000|2021-11-02 16:19:40|24902.68|24782.68|24896.46|24776.46|24902.68|24782.68|24896.12|24776.12|10
1635869990000|2021-11-02 16:19:50|24894.85|24774.85|24889.72|24769.72|24894.85|24774.85|24889.41|24769.41|10
1635870000000|2021-11-02 16:20:00|24890.34|24770.34|24887.04|24767.04|24890.34|24770.34|24887.04|24767.04|10
1635870010000|2021-11-02 16:20:10|24885.1|24765.1|24889.27|24769.27|24889.27|24769.27|24884.79|24764.79|10
1635870020000|2021-11-02 16:20:20|24889.35|24769.35|24896.67|24776.67|24896.67|24776.67|24889.35|24769.35|10
1635870030000|2021-11-02 16:20:30|24898.01|24778.01|24898.03|24778.03|24898.8|24778.8|24897.32|24777.32|10
1635870040000|2021-11-02 16:20:40|24899.16|24779.16|24899.6|24779.6|24900.34|24780.34|24898.96|24778.96|10
1635870050000|2021-11-02 16:20:50|24900|24780|24900.59|24780.59|24900.79|24780.79|24899.7|24779.7|10
1635870060000|2021-11-02 16:21:00|24900.88|24780.88|24904.22|24784.22|24904.22|24784.22|24900.73|24780.73|10
1635870070000|2021-11-02 16:21:10|24904.61|24784.61|24913.33|24793.33|24913.33|24793.33|24904.56|24784.56|9
1635870080000|2021-11-02 16:21:20|24913.91|24793.91|24918.09|24798.09|24918.09|24798.09|24913.91|24793.91|10
1635870090000|2021-11-02 16:21:30|24919.17|24799.17|24920.75|24800.75|24920.75|24800.75|24917.89|24797.89|10
1635870100000|2021-11-02 16:21:40|24921.01|24801.01|24921.89|24801.89|24923.54|24803.54|24921.01|24801.01|10
1635870110000|2021-11-02 16:21:50|24921.35|24801.35|24932.05|24812.05|24932.17|24812.17|24921.35|24801.35|10
1635870120000|2021-11-02 16:22:00|24932.27|24812.27|24931.16|24811.16|24932.27|24812.27|24930.88|24810.88|9
1635870130000|2021-11-02 16:22:10|24931.19|24811.19|24929.93|24809.93|24931.19|24811.19|24929.4|24809.4|9
1635870140000|2021-11-02 16:22:20|24929.99|24809.99|24930.19|24810.19|24930.32|24810.32|24927.72|24807.72|10
1635870150000|2021-11-02 16:22:30|24930.54|24810.54|24931.24|24811.24|24931.24|24811.24|24928.32|24808.32|10
1635870160000|2021-11-02 16:22:40|24931.23|24811.23|24934.74|24814.74|24934.74|24814.74|24930.83|24810.83|9
1635870170000|2021-11-02 16:22:50|24934.45|24814.45|24939.22|24819.22|24939.22|24819.22|24934.45|24814.45|10
1635870180000|2021-11-02 16:23:00|24939.33|24819.33|24939.21|24819.21|24939.33|24819.33|24937.6|24817.6|9
1635870190000|2021-11-02 16:23:10|24939.94|24819.94|24945.26|24825.26|24945.26|24825.26|24939.94|24819.94|10
1635870200000|2021-11-02 16:23:20|24946.16|24826.16|24946.62|24826.62|24947.62|24827.62|24946.16|24826.16|10
1635870210000|2021-11-02 16:23:30|24946.55|24826.55|24946.47|24826.47|24947.23|24827.23|24946.07|24826.07|10
1635870220000|2021-11-02 16:23:40|24945.19|24825.19|24946.13|24826.13|24946.2|24826.2|24944.97|24824.97|10
1635870230000|2021-11-02 16:23:50|24946.76|24826.76|24949.06|24829.06|24950.37|24830.37|24946.76|24826.76|10
1635870240000|2021-11-02 16:24:00|24949.26|24829.26|24949.96|24829.96|24950.91|24830.91|24949.26|24829.26|10
1635870250000|2021-11-02 16:24:10|24950.23|24830.23|24950.11|24830.11|24952.24|24832.24|24949.53|24829.53|10
1635870260000|2021-11-02 16:24:20|24950.8|24830.8|24949.38|24829.38|24950.8|24830.8|24949.12|24829.12|10
1635870270000|2021-11-02 16:24:30|24949.44|24829.44|24948.11|24828.11|24949.62|24829.62|24948.11|24828.11|10
1635870280000|2021-11-02 16:24:40|24948.41|24828.41|24948|24828|24949.63|24829.63|24948|24828|10
1635870290000|2021-11-02 16:24:50|24948.08|24828.08|24947.76|24827.76|24948.08|24828.08|24947.07|24827.07|10
1635870300000|2021-11-02 16:25:00|24947.95|24827.95|24948.18|24828.18|24948.23|24828.23|24947.03|24827.03|10
1635870310000|2021-11-02 16:25:10|24948.3|24828.3|24948.71|24828.71|24949.59|24829.59|24946.71|24826.71|10
1635870320000|2021-11-02 16:25:20|24950.28|24830.28|24957.7|24837.7|24957.7|24837.7|24950.28|24830.28|10
1635870330000|2021-11-02 16:25:30|24956.89|24836.89|24956.44|24836.44|24957.22|24837.22|24955.96|24835.96|9
1635870340000|2021-11-02 16:25:40|24956.29|24836.29|24962.14|24842.14|24962.14|24842.14|24956.29|24836.29|10
1635870350000|2021-11-02 16:25:50|24962.05|24842.05|24965.81|24845.81|24966.44|24846.44|24962.05|24842.05|10
1635870360000|2021-11-02 16:26:00|24966.54|24846.54|24970.86|24850.86|24970.86|24850.86|24966.54|24846.54|10
1635870370000|2021-11-02 16:26:10|24970.75|24850.75|24972.24|24852.24|24972.24|24852.24|24969.8|24849.8|10
1635870380000|2021-11-02 16:26:20|24972.17|24852.17|24967.88|24847.88|24972.17|24852.17|24967.88|24847.88|10
1635870390000|2021-11-02 16:26:30|24966.45|24846.45|24962.75|24842.75|24966.45|24846.45|24960.79|24840.79|10
1635870400000|2021-11-02 16:26:40|24962.73|24842.73|24970.07|24850.07|24970.07|24850.07|24962.73|24842.73|10
1635870410000|2021-11-02 16:26:50|24970.94|24850.94|24967.79|24847.79|24970.94|24850.94|24967.79|24847.79|10
1635870420000|2021-11-02 16:27:00|24964.8|24844.8|24960.75|24840.75|24964.8|24844.8|24960.75|24840.75|10
1635870430000|2021-11-02 16:27:10|24958.88|24838.88|24956.24|24836.24|24958.88|24838.88|24955.6|24835.6|10
1635870440000|2021-11-02 16:27:20|24955.96|24835.96|24959.73|24839.73|24960.91|24840.91|24955.96|24835.96|10
1635870450000|2021-11-02 16:27:30|24959.45|24839.45|24960.86|24840.86|24961.71|24841.71|24959.45|24839.45|10
1635870460000|2021-11-02 16:27:40|24961.04|24841.04|24965.8|24845.8|24965.8|24845.8|24961.04|24841.04|10
1635870470000|2021-11-02 16:27:50|24965.12|24845.12|24963.38|24843.38|24965.12|24845.12|24963.38|24843.38|10
1635870480000|2021-11-02 16:28:00|24962.97|24842.97|24966.12|24846.12|24966.12|24846.12|24962.97|24842.97|10
1635870490000|2021-11-02 16:28:10|24965.79|24845.79|24963.78|24843.78|24966.24|24846.24|24962.91|24842.91|10
1635870500000|2021-11-02 16:28:20|24963.74|24843.74|24964.28|24844.28|24965.6|24845.6|24963.5|24843.5|10
1635870510000|2021-11-02 16:28:30|24963.81|24843.81|24956.32|24836.32|24963.81|24843.81|24956.32|24836.32|10
1635870520000|2021-11-02 16:28:40|24956.62|24836.62|24957.83|24837.83|24957.83|24837.83|24956.55|24836.55|10
1635870530000|2021-11-02 16:28:50|24958.32|24838.32|24955.76|24835.76|24958.32|24838.32|24955.76|24835.76|10
1635870540000|2021-11-02 16:29:00|24954.95|24834.95|24956.18|24836.18|24956.18|24836.18|24954.54|24834.54|10
1635870550000|2021-11-02 16:29:10|24956.1|24836.1|24957.17|24837.17|24959.44|24839.44|24956.1|24836.1|10
1635870560000|2021-11-02 16:29:20|24957.13|24837.13|24956.3|24836.3|24958.02|24838.02|24954.57|24834.57|9
1635870570000|2021-11-02 16:29:30|24953.93|24833.93|24950|24830|24953.93|24833.93|24948.69|24828.69|10
1635870580000|2021-11-02 16:29:40|24949.99|24829.99|24949.1|24829.1|24951.46|24831.46|24949.1|24829.1|10
1635870590000|2021-11-02 16:29:50|24948.25|24828.25|24945.39|24825.39|24948.25|24828.25|24945.33|24825.33|10
1635870600000|2021-11-02 16:30:00|24945.33|24825.33|24940.78|24820.78|24945.33|24825.33|24940.32|24820.32|10
1635870610000|2021-11-02 16:30:10|24939.43|24819.43|24929.79|24809.79|24939.43|24819.43|24929.79|24809.79|10
1635870620000|2021-11-02 16:30:20|24928.54|24808.54|24924.84|24804.84|24929.04|24809.04|24923.76|24803.76|10
1635870630000|2021-11-02 16:30:30|24925.1|24805.1|24925.95|24805.95|24925.95|24805.95|24921.96|24801.96|10
1635870640000|2021-11-02 16:30:40|24927.95|24807.95|24942.13|24822.13|24942.13|24822.13|24927.95|24807.95|10
1635870650000|2021-11-02 16:30:50|24942.81|24822.81|24970.75|24850.75|24970.79|24850.79|24942.81|24822.81|10
1635870660000|2021-11-02 16:31:00|24976.35|24856.35|24975.52|24855.52|24979.79|24859.79|24973.99|24853.99|10
1635870670000|2021-11-02 16:31:10|24977.37|24857.37|24976.52|24856.52|24978.42|24858.42|24974.86|24854.86|10
1635870680000|2021-11-02 16:31:20|24976.71|24856.71|24975.58|24855.58|24977.7|24857.7|24974.79|24854.79|10
1635870690000|2021-11-02 16:31:30|24975.14|24855.14|24979.29|24859.29|24979.29|24859.29|24975.14|24855.14|10
1635870700000|2021-11-02 16:31:40|24979.15|24859.15|24978.73|24858.73|24979.33|24859.33|24977.99|24857.99|10
1635870710000|2021-11-02 16:31:50|24979.33|24859.33|24978.52|24858.52|24979.68|24859.68|24977.96|24857.96|10
1635870720000|2021-11-02 16:32:00|24978.17|24858.17|24979.32|24859.32|24979.32|24859.32|24978.02|24858.02|10
1635870730000|2021-11-02 16:32:10|24979.9|24859.9|24978.68|24858.68|24980.03|24860.03|24978.49|24858.49|10
1635870740000|2021-11-02 16:32:20|24978.61|24858.61|24978.14|24858.14|24978.61|24858.61|24975.68|24855.68|10
1635870750000|2021-11-02 16:32:30|24978.69|24858.69|24978.42|24858.42|24979.85|24859.85|24978.27|24858.27|10
1635870760000|2021-11-02 16:32:40|24978.78|24858.78|24985.89|24865.89|24986.62|24866.62|24978.78|24858.78|10
1635870770000|2021-11-02 16:32:50|24986.63|24866.63|24991.88|24871.88|24991.88|24871.88|24986.63|24866.63|10
1635870780000|2021-11-02 16:33:00|24992.56|24872.56|24997.87|24877.87|24997.87|24877.87|24992.56|24872.56|9
1635870790000|2021-11-02 16:33:10|24997.32|24877.32|24999.88|24879.88|24999.88|24879.88|24997.21|24877.21|10
1635870800000|2021-11-02 16:33:20|25000.31|24880.31|25003.66|24883.66|25003.66|24883.66|25000.23|24880.23|10
1635870810000|2021-11-02 16:33:30|25002.82|24882.82|25003.19|24883.19|25003.92|24883.92|25002.35|24882.35|10
1635870820000|2021-11-02 16:33:40|25003.15|24883.15|25003.66|24883.66|25004.15|24884.15|25001.89|24881.89|10
1635870830000|2021-11-02 16:33:50|25003.87|24883.87|25003.54|24883.54|25004.44|24884.44|25003.19|24883.19|10
1635870840000|2021-11-02 16:34:00|25003.26|24883.26|25002.57|24882.57|25003.26|24883.26|25002.3|24882.3|10
1635870850000|2021-11-02 16:34:10|25001.04|24881.04|25000.6|24880.6|25002.44|24882.44|25000.6|24880.6|10
1635870860000|2021-11-02 16:34:20|24999.64|24879.64|24990.34|24870.34|24999.64|24879.64|24990.34|24870.34|10
1635870870000|2021-11-02 16:34:30|24989.88|24869.88|24985.03|24865.03|24989.88|24869.88|24985.03|24865.03|10
1635870880000|2021-11-02 16:34:40|24984|24864|24981.02|24861.02|24984|24864|24980.21|24860.21|10
1635870890000|2021-11-02 16:34:50|24981.12|24861.12|24980.88|24860.88|24981.12|24861.12|24979.59|24859.59|10
1635870900000|2021-11-02 16:35:00|24980.73|24860.73|24978.07|24858.07|24980.73|24860.73|24978.07|24858.07|9
1635870910000|2021-11-02 16:35:10|24977.93|24857.93|24972.13|24852.13|24977.93|24857.93|24972.13|24852.13|10
1635870920000|2021-11-02 16:35:20|24971.98|24851.98|24967.49|24847.49|24971.98|24851.98|24967.44|24847.44|10
1635870930000|2021-11-02 16:35:30|24967.33|24847.33|24957.24|24837.24|24967.33|24847.33|24957.24|24837.24|10
1635870940000|2021-11-02 16:35:40|24956.03|24836.03|24955.23|24835.23|24956.87|24836.87|24955.23|24835.23|9
1635870950000|2021-11-02 16:35:50|24955.24|24835.24|24953.73|24833.73|24955.59|24835.59|24952.09|24832.09|10
1635870960000|2021-11-02 16:36:00|24954.39|24834.39|24952.81|24832.81|24954.39|24834.39|24951.92|24831.92|10
1635870970000|2021-11-02 16:36:10|24952.86|24832.86|24958.83|24838.83|24958.83|24838.83|24952.86|24832.86|10
1635870980000|2021-11-02 16:36:20|24959.74|24839.74|24963.98|24843.98|24963.98|24843.98|24959.74|24839.74|10
1635870990000|2021-11-02 16:36:30|24964.27|24844.27|24974.66|24854.66|24974.66|24854.66|24964.27|24844.27|10
1635871000000|2021-11-02 16:36:40|24975.07|24855.07|24977.39|24857.39|24977.39|24857.39|24974.4|24854.4|10
1635871010000|2021-11-02 16:36:50|24978.24|24858.24|24977.73|24857.73|24978.24|24858.24|24977.4|24857.4|10
1635871020000|2021-11-02 16:37:00|24968.36|24848.36|24959.48|24839.48|24968.36|24848.36|24958.37|24838.37|10
1635871030000|2021-11-02 16:37:10|24959.03|24839.03|24962.96|24842.96|24963.19|24843.19|24957.45|24837.45|10
1635871040000|2021-11-02 16:37:20|24963.04|24843.04|24961.9|24841.9|24965.17|24845.17|24961.9|24841.9|10
1635871050000|2021-11-02 16:37:30|24961.6|24841.6|24957.92|24837.92|24961.6|24841.6|24957.92|24837.92|9
1635871060000|2021-11-02 16:37:40|24957.11|24837.11|24953.22|24833.22|24957.11|24837.11|24953.04|24833.04|10
1635871070000|2021-11-02 16:37:50|24953.09|24833.09|24948.88|24828.88|24953.09|24833.09|24948.63|24828.63|10
1635871080000|2021-11-02 16:38:00|24949.37|24829.37|24947.05|24827.05|24950.18|24830.18|24946.68|24826.68|10
1635871090000|2021-11-02 16:38:10|24947.34|24827.34|24945.93|24825.93|24948.57|24828.57|24945.93|24825.93|10
1635871100000|2021-11-02 16:38:20|24945.27|24825.27|24945.85|24825.85|24946.43|24826.43|24944.45|24824.45|10
1635871110000|2021-11-02 16:38:30|24947.05|24827.05|24946.77|24826.77|24948.36|24828.36|24946.69|24826.69|10
1635871120000|2021-11-02 16:38:40|24946.15|24826.15|24946.01|24826.01|24946.84|24826.84|24946.01|24826.01|8
1635871130000|2021-11-02 16:38:50|24946.56|24826.56|24946.53|24826.53|24947.08|24827.08|24946.43|24826.43|10
1635871140000|2021-11-02 16:39:00|24947.09|24827.09|24946.05|24826.05|24947.09|24827.09|24946.05|24826.05|10
1635871150000|2021-11-02 16:39:10|24945.83|24825.83|24940.92|24820.92|24945.83|24825.83|24940.92|24820.92|10
1635871160000|2021-11-02 16:39:20|24941.14|24821.14|24941.33|24821.33|24943.79|24823.79|24940.39|24820.39|10
1635871170000|2021-11-02 16:39:30|24940.83|24820.83|24940.79|24820.79|24940.83|24820.83|24938.26|24818.26|10
1635871180000|2021-11-02 16:39:40|24941.77|24821.77|24939.55|24819.55|24942.13|24822.13|24939.07|24819.07|10
1635871190000|2021-11-02 16:39:50|24937.65|24817.65|24942.79|24822.79|24942.79|24822.79|24936.62|24816.62|10
1635871200000|2021-11-02 16:40:00|24943.86|24823.86|24945.43|24825.43|24945.86|24825.86|24943.86|24823.86|10
1635871210000|2021-11-02 16:40:10|24945.67|24825.67|24948.43|24828.43|24948.43|24828.43|24944.41|24824.41|9
1635871220000|2021-11-02 16:40:20|24947.97|24827.97|24946.97|24826.97|24948.39|24828.39|24946.97|24826.97|10
1635871230000|2021-11-02 16:40:30|24946.74|24826.74|24946.85|24826.85|24947.41|24827.41|24945.18|24825.18|10
1635871240000|2021-11-02 16:40:40|24947.47|24827.47|24949.67|24829.67|24949.67|24829.67|24947.21|24827.21|10
1635871250000|2021-11-02 16:40:50|24949.76|24829.76|24949.44|24829.44|24950.73|24830.73|24949.13|24829.13|10
1635871260000|2021-11-02 16:41:00|24949.6|24829.6|24950.89|24830.89|24950.89|24830.89|24948.12|24828.12|10
1635871270000|2021-11-02 16:41:10|24950.48|24830.48|24952.99|24832.99|24953.33|24833.33|24950.48|24830.48|10
1635871280000|2021-11-02 16:41:20|24952.97|24832.97|24953.36|24833.36|24954.01|24834.01|24952.97|24832.97|10
1635871290000|2021-11-02 16:41:30|24953.66|24833.66|24959.1|24839.1|24959.1|24839.1|24953.66|24833.66|10
1635871300000|2021-11-02 16:41:40|24959.19|24839.19|24964.26|24844.26|24964.26|24844.26|24959.19|24839.19|10
1635871310000|2021-11-02 16:41:50|24965.24|24845.24|24966.8|24846.8|24966.8|24846.8|24964.01|24844.01|10
1635871320000|2021-11-02 16:42:00|24966.81|24846.81|24969.55|24849.55|24969.97|24849.97|24966.81|24846.81|10
1635871330000|2021-11-02 16:42:10|24969.85|24849.85|24969.57|24849.57|24969.86|24849.86|24968.74|24848.74|10
1635871340000|2021-11-02 16:42:20|24969.58|24849.58|24970.74|24850.74|24970.74|24850.74|24967.2|24847.2|10
1635871350000|2021-11-02 16:42:30|24969.01|24849.01|24970.22|24850.22|24970.22|24850.22|24967.86|24847.86|10
1635871360000|2021-11-02 16:42:40|24969.3|24849.3|24969.42|24849.42|24970.21|24850.21|24968.78|24848.78|10
1635871370000|2021-11-02 16:42:50|24969.54|24849.54|24968.82|24848.82|24970.97|24850.97|24968.82|24848.82|10
1635871380000|2021-11-02 16:43:00|24968.73|24848.73|24969.06|24849.06|24969.54|24849.54|24968.52|24848.52|9
1635871390000|2021-11-02 16:43:10|24968.83|24848.83|24969.18|24849.18|24969.65|24849.65|24968.12|24848.12|10
1635871400000|2021-11-02 16:43:20|24968.97|24848.97|24969.26|24849.26|24969.26|24849.26|24968.77|24848.77|9
1635871410000|2021-11-02 16:43:30|24969.33|24849.33|24967.9|24847.9|24969.33|24849.33|24967.6|24847.6|10
1635871420000|2021-11-02 16:43:40|24967.27|24847.27|24965.42|24845.42|24967.94|24847.94|24965.12|24845.12|10
1635871430000|2021-11-02 16:43:50|24964.98|24844.98|24965.8|24845.8|24966.82|24846.82|24964.98|24844.98|10
1635871440000|2021-11-02 16:44:00|24965.94|24845.94|24968.22|24848.22|24968.22|24848.22|24965.94|24845.94|10
1635871450000|2021-11-02 16:44:10|24968.07|24848.07|24970.42|24850.42|24972.24|24852.24|24967.6|24847.6|10
1635871460000|2021-11-02 16:44:20|24970.06|24850.06|24971.97|24851.97|24972.35|24852.35|24970.06|24850.06|10
1635871470000|2021-11-02 16:44:30|24972.37|24852.37|24974.28|24854.28|24975.09|24855.09|24972.37|24852.37|10
1635871480000|2021-11-02 16:44:40|24975.26|24855.26|24978.06|24858.06|24978.06|24858.06|24974.67|24854.67|10
1635871490000|2021-11-02 16:44:50|24978.05|24858.05|24978.91|24858.91|24980.74|24860.74|24978.05|24858.05|10
1635871500000|2021-11-02 16:45:00|24979.34|24859.34|24979.73|24859.73|24980.52|24860.52|24979.26|24859.26|9
1635871510000|2021-11-02 16:45:10|24978.78|24858.78|24982.38|24862.38|24982.43|24862.43|24978.18|24858.18|10
1635871520000|2021-11-02 16:45:20|24982.35|24862.35|24985.98|24865.98|24985.98|24865.98|24982.34|24862.34|10
1635871530000|2021-11-02 16:45:30|24984.17|24864.17|24986.86|24866.86|24986.96|24866.96|24984.17|24864.17|10
1635871540000|2021-11-02 16:45:40|24986.72|24866.72|24986.55|24866.55|24986.72|24866.72|24985.72|24865.72|10
1635871550000|2021-11-02 16:45:50|24986.82|24866.82|24990.62|24870.62|24990.62|24870.62|24986.33|24866.33|10
1635871560000|2021-11-02 16:46:00|24991.64|24871.64|24996.35|24876.35|24996.35|24876.35|24991.39|24871.39|10
1635871570000|2021-11-02 16:46:10|24997.14|24877.14|25004.06|24884.06|25004.06|24884.06|24997.14|24877.14|10
1635871580000|2021-11-02 16:46:20|25003.69|24883.69|25001.8|24881.8|25003.72|24883.72|25001.8|24881.8|10
1635871590000|2021-11-02 16:46:30|25001.87|24881.87|25002.64|24882.64|25003.2|24883.2|25001.84|24881.84|9
1635871600000|2021-11-02 16:46:40|25001.6|24881.6|25000.72|24880.72|25001.6|24881.6|25000.28|24880.28|10
1635871610000|2021-11-02 16:46:50|25000.34|24880.34|24997.83|24877.83|25000.34|24880.34|24997.83|24877.83|10
1635871620000|2021-11-02 16:47:00|24997.63|24877.63|24994.7|24874.7|24997.85|24877.85|24994.7|24874.7|10
1635871630000|2021-11-02 16:47:10|24995.08|24875.08|24988.85|24868.85|24995.99|24875.99|24988.85|24868.85|10
1635871640000|2021-11-02 16:47:20|24988.88|24868.88|24985.12|24865.12|24988.88|24868.88|24985.12|24865.12|10
1635871650000|2021-11-02 16:47:30|24982.8|24862.8|24983.64|24863.64|24985.38|24865.38|24982.8|24862.8|10
1635871660000|2021-11-02 16:47:40|24983.82|24863.82|24984.01|24864.01|24984.01|24864.01|24981.87|24861.87|10
1635871670000|2021-11-02 16:47:50|24983.56|24863.56|24983.53|24863.53|24984.74|24864.74|24983.46|24863.46|10
1635871680000|2021-11-02 16:48:00|24984.63|24864.63|24989.93|24869.93|24989.93|24869.93|24984.63|24864.63|10
1635871690000|2021-11-02 16:48:10|24987.74|24867.74|24992.06|24872.06|24992.4|24872.4|24987.73|24867.73|9
1635871700000|2021-11-02 16:48:20|24992.96|24872.96|24989.94|24869.94|24992.98|24872.98|24989.94|24869.94|10
1635871710000|2021-11-02 16:48:30|24989.9|24869.9|24987.29|24867.29|24990.13|24870.13|24987.29|24867.29|10
1635871720000|2021-11-02 16:48:40|24986.62|24866.62|24980.29|24860.29|24986.66|24866.66|24980.29|24860.29|10
1635871730000|2021-11-02 16:48:50|24978.05|24858.05|24976.68|24856.68|24978.05|24858.05|24976.49|24856.49|9
1635871740000|2021-11-02 16:49:00|24977.64|24857.64|24974.79|24854.79|24977.64|24857.64|24974.79|24854.79|10
1635871750000|2021-11-02 16:49:10|24974.85|24854.85|24979|24859|24979.91|24859.91|24974.85|24854.85|9
1635871760000|2021-11-02 16:49:20|24979.76|24859.76|24977|24857|24979.88|24859.88|24976.81|24856.81|10
1635871770000|2021-11-02 16:49:30|24976.89|24856.89|24976.26|24856.26|24977.21|24857.21|24976.16|24856.16|10
1635871780000|2021-11-02 16:49:40|24977.77|24857.77|24981.01|24861.01|24981.01|24861.01|24977.77|24857.77|10
1635871790000|2021-11-02 16:49:50|24980.93|24860.93|24986.07|24866.07|24986.07|24866.07|24980.82|24860.82|10
1635871800000|2021-11-02 16:50:00|24986.28|24866.28|24993.64|24873.64|24993.64|24873.64|24986.28|24866.28|10
1635871810000|2021-11-02 16:50:10|24995.43|24875.43|24994.31|24874.31|24996.12|24876.12|24994.31|24874.31|10
1635871820000|2021-11-02 16:50:20|24994.77|24874.77|25002.83|24882.83|25003.28|24883.28|24994.77|24874.77|10
1635871830000|2021-11-02 16:50:30|25003.42|24883.42|25000.86|24880.86|25004.15|24884.15|25000.86|24880.86|10
1635871840000|2021-11-02 16:50:40|25000.24|24880.24|24995.76|24875.76|25000.24|24880.24|24995.76|24875.76|10
1635871850000|2021-11-02 16:50:50|24995.81|24875.81|24994.78|24874.78|24996.29|24876.29|24994.78|24874.78|10
1635871860000|2021-11-02 16:51:00|24994.49|24874.49|24993.22|24873.22|24995.22|24875.22|24993.22|24873.22|10
1635871870000|2021-11-02 16:51:10|24993.36|24873.36|24990.34|24870.34|24994.29|24874.29|24990.34|24870.34|10
1635871880000|2021-11-02 16:51:20|24990.77|24870.77|24989.37|24869.37|24990.77|24870.77|24989.37|24869.37|10
1635871890000|2021-11-02 16:51:30|24989.52|24869.52|24982.98|24862.98|24989.52|24869.52|24982.98|24862.98|10
1635871900000|2021-11-02 16:51:40|24982.93|24862.93|24980.67|24860.67|24983.76|24863.76|24980.67|24860.67|10
1635871910000|2021-11-02 16:51:50|24980.65|24860.65|24977.94|24857.94|24980.65|24860.65|24977.94|24857.94|10
1635871920000|2021-11-02 16:52:00|24977.73|24857.73|24977.29|24857.29|24978.89|24858.89|24976.38|24856.38|10
1635871930000|2021-11-02 16:52:10|24978.27|24858.27|24979.34|24859.34|24981.71|24861.71|24978.27|24858.27|10
1635871940000|2021-11-02 16:52:20|24979.85|24859.85|24980.43|24860.43|24980.43|24860.43|24979.68|24859.68|10
1635871950000|2021-11-02 16:52:30|24980.53|24860.53|24980.27|24860.27|24980.72|24860.72|24979.23|24859.23|10
1635871960000|2021-11-02 16:52:40|24980.38|24860.38|24976.61|24856.61|24980.38|24860.38|24976.6|24856.6|10
1635871970000|2021-11-02 16:52:50|24976.34|24856.34|24975.63|24855.63|24977.87|24857.87|24975.2|24855.2|10
1635871980000|2021-11-02 16:53:00|24975.2|24855.2|24982.48|24862.48|24982.48|24862.48|24974.72|24854.72|10
1635871990000|2021-11-02 16:53:10|24982.69|24862.69|24983.19|24863.19|24983.73|24863.73|24982.61|24862.61|10
1635872000000|2021-11-02 16:53:20|24984.21|24864.21|24985.41|24865.41|24985.41|24865.41|24982.5|24862.5|10
1635872010000|2021-11-02 16:53:30|24985.55|24865.55|24984.9|24864.9|24986.88|24866.88|24984.9|24864.9|10
1635872020000|2021-11-02 16:53:40|24985.27|24865.27|24987.07|24867.07|24987.07|24867.07|24984.89|24864.89|10
1635872030000|2021-11-02 16:53:50|24986.3|24866.3|24983.01|24863.01|24986.3|24866.3|24982.61|24862.61|10
1635872040000|2021-11-02 16:54:00|24982.61|24862.61|24982.4|24862.4|24982.76|24862.76|24981.35|24861.35|10
1635872050000|2021-11-02 16:54:10|24982.93|24862.93|24985.73|24865.73|24985.73|24865.73|24982.5|24862.5|9
1635872060000|2021-11-02 16:54:20|24985.57|24865.57|24985.02|24865.02|24985.57|24865.57|24983.46|24863.46|10
1635872070000|2021-11-02 16:54:30|24985.71|24865.71|24985.31|24865.31|24986.25|24866.25|24984.81|24864.81|10
1635872080000|2021-11-02 16:54:40|24985.69|24865.69|24986.86|24866.86|24987.18|24867.18|24985.55|24865.55|10
1635872090000|2021-11-02 16:54:50|24986.35|24866.35|24984.67|24864.67|24986.35|24866.35|24984.67|24864.67|10
1635872100000|2021-11-02 16:55:00|24984.51|24864.51|24983.56|24863.56|24985.01|24865.01|24983.32|24863.32|10
1635872110000|2021-11-02 16:55:10|24983.59|24863.59|24984.77|24864.77|24985.23|24865.23|24982.41|24862.41|10
1635872120000|2021-11-02 16:55:20|24984.75|24864.75|24986.26|24866.26|24987.33|24867.33|24984.75|24864.75|10
1635872130000|2021-11-02 16:55:30|24986.33|24866.33|24987.73|24867.73|24987.79|24867.79|24986.16|24866.16|10
1635872140000|2021-11-02 16:55:40|24988.94|24868.94|24988.13|24868.13|24988.94|24868.94|24987.2|24867.2|10
1635872150000|2021-11-02 16:55:50|24988.17|24868.17|24987.59|24867.59|24988.17|24868.17|24985.97|24865.97|10
1635872160000|2021-11-02 16:56:00|24986.81|24866.81|24983.45|24863.45|24986.81|24866.81|24982.51|24862.51|10
1635872170000|2021-11-02 16:56:10|24983.61|24863.61|24985.1|24865.1|24986.02|24866.02|24982.29|24862.29|10
1635872180000|2021-11-02 16:56:20|24985.18|24865.18|24985.3|24865.3|24987.27|24867.27|24985.18|24865.18|10
1635872190000|2021-11-02 16:56:30|24983.99|24863.99|24978.79|24858.79|24983.99|24863.99|24978.69|24858.69|10
1635872200000|2021-11-02 16:56:40|24978.33|24858.33|24979.55|24859.55|24981.09|24861.09|24978.33|24858.33|10
1635872210000|2021-11-02 16:56:50|24978.56|24858.56|24977.9|24857.9|24978.56|24858.56|24977.33|24857.33|10
1635872220000|2021-11-02 16:57:00|24978.14|24858.14|24976.71|24856.71|24978.15|24858.15|24976.5|24856.5|10
1635872230000|2021-11-02 16:57:10|24977.31|24857.31|24976.59|24856.59|24978.01|24858.01|24976.59|24856.59|10
1635872240000|2021-11-02 16:57:20|24976.39|24856.39|24976.97|24856.97|24977.13|24857.13|24976.39|24856.39|9
1635872250000|2021-11-02 16:57:30|24976.66|24856.66|24973.67|24853.67|24976.66|24856.66|24973.31|24853.31|10
1635872260000|2021-11-02 16:57:40|24974.5|24854.5|24974.13|24854.13|24974.69|24854.69|24973.83|24853.83|10
1635872270000|2021-11-02 16:57:50|24974.19|24854.19|24970.3|24850.3|24974.87|24854.87|24970.3|24850.3|10
1635872280000|2021-11-02 16:58:00|24971.86|24851.86|24969.67|24849.67|24971.86|24851.86|24969.2|24849.2|10
1635872290000|2021-11-02 16:58:10|24968.92|24848.92|24963.64|24843.64|24968.92|24848.92|24963.64|24843.64|10
1635872300000|2021-11-02 16:58:20|24963.4|24843.4|24960.49|24840.49|24964.1|24844.1|24960.49|24840.49|10
1635872310000|2021-11-02 16:58:30|24959.4|24839.4|24959.7|24839.7|24960.55|24840.55|24958.42|24838.42|10
1635872320000|2021-11-02 16:58:40|24958.96|24838.96|24956.49|24836.49|24959.12|24839.12|24956.31|24836.31|10
1635872330000|2021-11-02 16:58:50|24955.6|24835.6|24953.98|24833.98|24956.45|24836.45|24953.98|24833.98|9
1635872340000|2021-11-02 16:59:00|24954.61|24834.61|24950.57|24830.57|24954.61|24834.61|24950.57|24830.57|10
1635872350000|2021-11-02 16:59:10|24950.38|24830.38|24945.54|24825.54|24950.38|24830.38|24944.65|24824.65|10
1635872360000|2021-11-02 16:59:20|24945.29|24825.29|24947.98|24827.98|24948.09|24828.09|24945.29|24825.29|10
1635872370000|2021-11-02 16:59:30|24947.53|24827.53|24945.32|24825.32|24948.19|24828.19|24944.9|24824.9|10
1635872380000|2021-11-02 16:59:40|24944.63|24824.63|24948.5|24828.5|24948.5|24828.5|24944.09|24824.09|10
1635872390000|2021-11-02 16:59:50|24948.7|24828.7|24946.97|24826.97|24948.95|24828.95|24946.97|24826.97|10
1635872400000|2021-11-02 17:00:00|24947.54|24827.54|24951.28|24831.28|24951.28|24831.28|24947.54|24827.54|10
1635872410000|2021-11-02 17:00:10|24953.55|24833.55|24953.43|24833.43|24954.75|24834.75|24952.74|24832.74|10
1635872420000|2021-11-02 17:00:20|24953.26|24833.26|24954.43|24834.43|24955.53|24835.53|24952.04|24832.04|10
1635872430000|2021-11-02 17:00:30|24954.47|24834.47|24959.1|24839.1|24960.19|24840.19|24954.47|24834.47|10
1635872440000|2021-11-02 17:00:40|24959.6|24839.6|24959.33|24839.33|24960.6|24840.6|24959.26|24839.26|10
1635872450000|2021-11-02 17:00:50|24960.38|24840.38|24961.47|24841.47|24962.5|24842.5|24960.38|24840.38|9
1635872460000|2021-11-02 17:01:00|24961.04|24841.04|24952.22|24832.22|24961.04|24841.04|24951.04|24831.04|10
1635872470000|2021-11-02 17:01:10|24951.7|24831.7|24945.37|24825.37|24951.7|24831.7|24945.37|24825.37|10
1635872480000|2021-11-02 17:01:20|24944.96|24824.96|24937.67|24817.67|24945.69|24825.69|24937.67|24817.67|10
1635872490000|2021-11-02 17:01:30|24938.39|24818.39|24932.27|24812.27|24938.39|24818.39|24932.27|24812.27|10
1635872500000|2021-11-02 17:01:40|24933.13|24813.13|24925.39|24805.39|24933.13|24813.13|24925.39|24805.39|10
1635872510000|2021-11-02 17:01:50|24923.18|24803.18|24923.59|24803.59|24923.63|24803.63|24922.53|24802.53|10
1635872520000|2021-11-02 17:02:00|24924.24|24804.24|24929.77|24809.77|24930.09|24810.09|24924.24|24804.24|10
1635872530000|2021-11-02 17:02:10|24929.54|24809.54|24927.31|24807.31|24929.54|24809.54|24926.29|24806.29|10
1635872540000|2021-11-02 17:02:20|24926.58|24806.58|24927.32|24807.32|24929.41|24809.41|24925.87|24805.87|10
1635872550000|2021-11-02 17:02:30|24927.64|24807.64|24930.2|24810.2|24930.2|24810.2|24926.61|24806.61|10
1635872560000|2021-11-02 17:02:40|24929.97|24809.97|24932.19|24812.19|24932.69|24812.69|24929.97|24809.97|10
1635872570000|2021-11-02 17:02:50|24932.43|24812.43|24929.76|24809.76|24932.45|24812.45|24929.76|24809.76|10
1635872580000|2021-11-02 17:03:00|24928.39|24808.39|24934.17|24814.17|24934.17|24814.17|24928.25|24808.25|10
1635872590000|2021-11-02 17:03:10|24933.3|24813.3|24935.76|24815.76|24937.24|24817.24|24933.3|24813.3|10
1635872600000|2021-11-02 17:03:20|24935|24815|24934.95|24814.95|24935.46|24815.46|24934.66|24814.66|10
1635872610000|2021-11-02 17:03:30|24934.49|24814.49|24935.86|24815.86|24935.99|24815.99|24933.07|24813.07|10
1635872620000|2021-11-02 17:03:40|24936.08|24816.08|24936.27|24816.27|24937.05|24817.05|24935.74|24815.74|10
1635872630000|2021-11-02 17:03:50|24936.03|24816.03|24935.93|24815.93|24936.94|24816.94|24935.52|24815.52|10
1635872640000|2021-11-02 17:04:00|24935.88|24815.88|24934.91|24814.91|24935.88|24815.88|24934.25|24814.25|10
1635872650000|2021-11-02 17:04:10|24934.9|24814.9|24937.1|24817.1|24937.21|24817.21|24934.9|24814.9|10
1635872660000|2021-11-02 17:04:20|24937.39|24817.39|24937.2|24817.2|24937.89|24817.89|24936.54|24816.54|10
1635872670000|2021-11-02 17:04:30|24936.81|24816.81|24939.06|24819.06|24940.29|24820.29|24936.81|24816.81|10
1635872680000|2021-11-02 17:04:40|24939.88|24819.88|24938.41|24818.41|24939.88|24819.88|24938.28|24818.28|10
1635872690000|2021-11-02 17:04:50|24939.05|24819.05|24939.5|24819.5|24940.12|24820.12|24939.05|24819.05|10
1635872700000|2021-11-02 17:05:00|24940.43|24820.43|24939.29|24819.29|24940.43|24820.43|24938.77|24818.77|9
1635872710000|2021-11-02 17:05:10|24939.02|24819.02|24938.65|24818.65|24939.02|24819.02|24937.44|24817.44|10
1635872720000|2021-11-02 17:05:20|24939.03|24819.03|24937.63|24817.63|24939.03|24819.03|24937.62|24817.62|8
1635872730000|2021-11-02 17:05:30|24938.05|24818.05|24936.98|24816.98|24938.05|24818.05|24936.98|24816.98|10
1635872740000|2021-11-02 17:05:40|24937.17|24817.17|24935.76|24815.76|24938.52|24818.52|24935.76|24815.76|10
1635872750000|2021-11-02 17:05:50|24935.54|24815.54|24939.38|24819.38|24939.38|24819.38|24935.29|24815.29|10
1635872760000|2021-11-02 17:06:00|24939.27|24819.27|24939.66|24819.66|24940.12|24820.12|24938.6|24818.6|10
1635872770000|2021-11-02 17:06:10|24939.9|24819.9|24940.57|24820.57|24941.1|24821.1|24939.82|24819.82|9
1635872780000|2021-11-02 17:06:20|24940.96|24820.96|24943|24823|24943|24823|24940.96|24820.96|10
1635872790000|2021-11-02 17:06:30|24943.25|24823.25|24944.86|24824.86|24944.86|24824.86|24942.75|24822.75|10
1635872800000|2021-11-02 17:06:40|24944.54|24824.54|24945.69|24825.69|24945.69|24825.69|24944.48|24824.48|10
1635872810000|2021-11-02 17:06:50|24945.64|24825.64|24946.21|24826.21|24946.21|24826.21|24945.39|24825.39|10
1635872820000|2021-11-02 17:07:00|24946.93|24826.93|24946.6|24826.6|24948.23|24828.23|24946.6|24826.6|10
1635872830000|2021-11-02 17:07:10|24946.41|24826.41|24947.5|24827.5|24947.58|24827.58|24945.6|24825.6|10
1635872840000|2021-11-02 17:07:20|24946.18|24826.18|24946.44|24826.44|24947.55|24827.55|24945.75|24825.75|10
1635872850000|2021-11-02 17:07:30|24947.03|24827.03|24949.65|24829.65|24949.81|24829.81|24947.03|24827.03|10
1635872860000|2021-11-02 17:07:40|24949.39|24829.39|24952.03|24832.03|24952.03|24832.03|24948.17|24828.17|10
1635872870000|2021-11-02 17:07:50|24952.46|24832.46|24955.78|24835.78|24955.8|24835.8|24952.32|24832.32|10
1635872880000|2021-11-02 17:08:00|24957.39|24837.39|24956.33|24836.33|24957.9|24837.9|24955.63|24835.63|10
1635872890000|2021-11-02 17:08:10|24956.47|24836.47|24955.68|24835.68|24957.36|24837.36|24955.68|24835.68|10
1635872900000|2021-11-02 17:08:20|24956.97|24836.97|24954.68|24834.68|24957.06|24837.06|24954.68|24834.68|10
1635872910000|2021-11-02 17:08:30|24954.49|24834.49|24956.16|24836.16|24956.64|24836.64|24954.49|24834.49|10
1635872920000|2021-11-02 17:08:40|24956.38|24836.38|24958.34|24838.34|24958.46|24838.46|24956.38|24836.38|10
1635872930000|2021-11-02 17:08:50|24958.27|24838.27|24959.98|24839.98|24959.98|24839.98|24957.9|24837.9|10
1635872940000|2021-11-02 17:09:00|24959.07|24839.07|24961.15|24841.15|24961.96|24841.96|24959.07|24839.07|10
1635872950000|2021-11-02 17:09:10|24962.2|24842.2|24959.03|24839.03|24962.2|24842.2|24959.03|24839.03|10
1635872960000|2021-11-02 17:09:20|24958.85|24838.85|24959.57|24839.57|24959.57|24839.57|24957.8|24837.8|10
1635872970000|2021-11-02 17:09:30|24959.44|24839.44|24959.22|24839.22|24959.93|24839.93|24959.22|24839.22|10
1635872980000|2021-11-02 17:09:40|24959.62|24839.62|24961.99|24841.99|24961.99|24841.99|24959.62|24839.62|10
1635872990000|2021-11-02 17:09:50|24963.16|24843.16|24961.71|24841.71|24963.16|24843.16|24960.08|24840.08|9
1635873000000|2021-11-02 17:10:00|24961.39|24841.39|24960.6|24840.6|24961.81|24841.81|24960.2|24840.2|9
1635873010000|2021-11-02 17:10:10|24959.84|24839.84|24961.46|24841.46|24961.47|24841.47|24959.73|24839.73|10
1635873020000|2021-11-02 17:10:20|24961.81|24841.81|24965.21|24845.21|24965.21|24845.21|24961.73|24841.73|10
1635873030000|2021-11-02 17:10:30|24966.43|24846.43|24971.52|24851.52|24971.52|24851.52|24966.43|24846.43|10
1635873040000|2021-11-02 17:10:40|24972.89|24852.89|24976.12|24856.12|24976.12|24856.12|24972.89|24852.89|10
1635873050000|2021-11-02 17:10:50|24975.88|24855.88|24974.94|24854.94|24975.88|24855.88|24974.77|24854.77|9
1635873060000|2021-11-02 17:11:00|24975.55|24855.55|24973.57|24853.57|24976.92|24856.92|24972.11|24852.11|10
1635873070000|2021-11-02 17:11:10|24973.11|24853.11|24973.74|24853.74|24975.14|24855.14|24971.39|24851.39|10
1635873080000|2021-11-02 17:11:20|24974.34|24854.34|24976.67|24856.67|24976.96|24856.96|24974.15|24854.15|9
1635873090000|2021-11-02 17:11:30|24977.57|24857.57|24976.88|24856.88|24977.7|24857.7|24976.52|24856.52|10
1635873100000|2021-11-02 17:11:40|24977.16|24857.16|24976.36|24856.36|24977.45|24857.45|24976.36|24856.36|10
1635873110000|2021-11-02 17:11:50|24976.13|24856.13|24973.62|24853.62|24976.13|24856.13|24973.62|24853.62|10
1635873120000|2021-11-02 17:12:00|24973.82|24853.82|24972.15|24852.15|24973.82|24853.82|24971.77|24851.77|10
1635873130000|2021-11-02 17:12:10|24971.95|24851.95|24973.54|24853.54|24974.59|24854.59|24971.95|24851.95|10
1635873140000|2021-11-02 17:12:20|24974.07|24854.07|24977.82|24857.82|24977.82|24857.82|24974.07|24854.07|10
1635873150000|2021-11-02 17:12:30|24978.44|24858.44|24979.81|24859.81|24979.88|24859.88|24977.95|24857.95|10
1635873160000|2021-11-02 17:12:40|24979.82|24859.82|24978.99|24858.99|24979.82|24859.82|24978.76|24858.76|10
1635873170000|2021-11-02 17:12:50|24978.85|24858.85|24980.25|24860.25|24980.25|24860.25|24978.79|24858.79|10
1635873180000|2021-11-02 17:13:00|24979.88|24859.88|24979.73|24859.73|24980.61|24860.61|24979.73|24859.73|9
1635873190000|2021-11-02 17:13:10|24979.48|24859.48|24983.64|24863.64|24984.69|24864.69|24979.48|24859.48|10
1635873200000|2021-11-02 17:13:20|24983.05|24863.05|24985.22|24865.22|24985.39|24865.39|24982.83|24862.83|10
1635873210000|2021-11-02 17:13:30|24985.39|24865.39|24988.03|24868.03|24988.03|24868.03|24985.23|24865.23|10
1635873220000|2021-11-02 17:13:40|24988.37|24868.37|24990.96|24870.96|24990.96|24870.96|24987.04|24867.04|10
1635873230000|2021-11-02 17:13:50|24991.71|24871.71|24990.72|24870.72|24992.09|24872.09|24989.29|24869.29|10
1635873240000|2021-11-02 17:14:00|24991.1|24871.1|24994.07|24874.07|24995.2|24875.2|24990.42|24870.42|10
1635873250000|2021-11-02 17:14:10|24993.98|24873.98|25002|24882|25002|24882|24993.98|24873.98|10
1635873260000|2021-11-02 17:14:20|25001.76|24881.76|25002|24882|25002.5|24882.5|25000.77|24880.77|10
1635873270000|2021-11-02 17:14:30|25001.94|24881.94|25002.42|24882.42|25002.91|24882.91|25001.75|24881.75|10
1635873280000|2021-11-02 17:14:40|25001.49|24881.49|25000.94|24880.94|25001.49|24881.49|25000.09|24880.09|9
1635873290000|2021-11-02 17:14:50|25000.37|24880.37|24996.85|24876.85|25001|24881|24996.85|24876.85|10
1635873300000|2021-11-02 17:15:00|24996.81|24876.81|24998.09|24878.09|24998.26|24878.26|24996.59|24876.59|10
1635873310000|2021-11-02 17:15:10|24998.88|24878.88|25000.1|24880.1|25000.1|24880.1|24998.19|24878.19|10
1635873320000|2021-11-02 17:15:20|24999.74|24879.74|24999.09|24879.09|24999.85|24879.85|24998.57|24878.57|10
1635873330000|2021-11-02 17:15:30|24999.37|24879.37|25001.11|24881.11|25001.16|24881.16|24999.37|24879.37|10
1635873340000|2021-11-02 17:15:40|25001.07|24881.07|25004.65|24884.65|25005.55|24885.55|25001.07|24881.07|10
1635873350000|2021-11-02 17:15:50|25005.04|24885.04|25005.11|24885.11|25005.38|24885.38|25003.52|24883.52|10
1635873360000|2021-11-02 17:16:00|25005.17|24885.17|25003.97|24883.97|25005.17|24885.17|25003.97|24883.97|10
1635873370000|2021-11-02 17:16:10|25004.49|24884.49|25003.2|24883.2|25005.5|24885.5|25003.2|24883.2|10
1635873380000|2021-11-02 17:16:20|25002.78|24882.78|24998.43|24878.43|25003.49|24883.49|24998.43|24878.43|10
1635873390000|2021-11-02 17:16:30|24998.12|24878.12|25000.37|24880.37|25000.37|24880.37|24998.12|24878.12|10
1635873400000|2021-11-02 17:16:40|24999.81|24879.81|24997|24877|25000.24|24880.24|24996.9|24876.9|10
1635873410000|2021-11-02 17:16:50|24996.75|24876.75|24997.36|24877.36|24997.48|24877.48|24996.67|24876.67|10
1635873420000|2021-11-02 17:17:00|24996.88|24876.88|24995.29|24875.29|24997.57|24877.57|24995.29|24875.29|10
1635873430000|2021-11-02 17:17:10|24996.53|24876.53|24995.63|24875.63|24996.53|24876.53|24995.26|24875.26|10
1635873440000|2021-11-02 17:17:20|24995.24|24875.24|24994.74|24874.74|24995.85|24875.85|24993.63|24873.63|10
1635873450000|2021-11-02 17:17:30|24994.54|24874.54|24992.36|24872.36|24994.54|24874.54|24991.33|24871.33|10
1635873460000|2021-11-02 17:17:40|24992.12|24872.12|24991.91|24871.91|24992.12|24872.12|24990.36|24870.36|9
1635873470000|2021-11-02 17:17:50|24992.13|24872.13|24989.13|24869.13|24992.13|24872.13|24988.53|24868.53|10
1635873480000|2021-11-02 17:18:00|24988.35|24868.35|24985.36|24865.36|24988.46|24868.46|24985.21|24865.21|10
1635873490000|2021-11-02 17:18:10|24985.44|24865.44|24978.72|24858.72|24985.44|24865.44|24978.03|24858.03|10
1635873500000|2021-11-02 17:18:20|24976.78|24856.78|24981.86|24861.86|24981.86|24861.86|24974.84|24854.84|10
1635873510000|2021-11-02 17:18:30|24982.52|24862.52|24982.04|24862.04|24983.94|24863.94|24982.04|24862.04|10
1635873520000|2021-11-02 17:18:40|24982.24|24862.24|24980.58|24860.58|24983.3|24863.3|24980.58|24860.58|9
1635873530000|2021-11-02 17:18:50|24980.15|24860.15|24979.84|24859.84|24980.3|24860.3|24979.28|24859.28|10
1635873540000|2021-11-02 17:19:00|24979.57|24859.57|24979.18|24859.18|24981.67|24861.67|24979.18|24859.18|10
1635873550000|2021-11-02 17:19:10|24977.89|24857.89|24978.44|24858.44|24980.4|24860.4|24977.89|24857.89|10
1635873560000|2021-11-02 17:19:20|24978.95|24858.95|24977.62|24857.62|24978.95|24858.95|24977.2|24857.2|10
1635873570000|2021-11-02 17:19:30|24977.68|24857.68|24975.65|24855.65|24977.68|24857.68|24975.65|24855.65|10
1635873580000|2021-11-02 17:19:40|24975.23|24855.23|24974.01|24854.01|24975.44|24855.44|24974.01|24854.01|10
1635873590000|2021-11-02 17:19:50|24974|24854|24974.45|24854.45|24975.17|24855.17|24972.94|24852.94|10
1635873600000|2021-11-02 17:20:00|24974.73|24854.73|24974.85|24854.85|24975.85|24855.85|24973.58|24853.58|10
1635873610000|2021-11-02 17:20:10|24975.86|24855.86|24975.27|24855.27|24975.86|24855.86|24974.4|24854.4|10
1635873620000|2021-11-02 17:20:20|24975.54|24855.54|24974.63|24854.63|24975.54|24855.54|24974.58|24854.58|9
1635873630000|2021-11-02 17:20:30|24974.48|24854.48|24972.68|24852.68|24974.8|24854.8|24972.68|24852.68|9
1635873640000|2021-11-02 17:20:40|24974.31|24854.31|24977.07|24857.07|24977.65|24857.65|24974.31|24854.31|10
1635873650000|2021-11-02 17:20:50|24978.17|24858.17|24976.7|24856.7|24978.74|24858.74|24976.29|24856.29|10
1635873660000|2021-11-02 17:21:00|24976.55|24856.55|24975.51|24855.51|24976.85|24856.85|24975.43|24855.43|10
1635873670000|2021-11-02 17:21:10|24976.87|24856.87|24979.38|24859.38|24979.43|24859.43|24976.76|24856.76|10
1635873680000|2021-11-02 17:21:20|24978.7|24858.7|24978.95|24858.95|24980.13|24860.13|24978.66|24858.66|10
1635873690000|2021-11-02 17:21:30|24978.12|24858.12|24976.54|24856.54|24978.12|24858.12|24976.07|24856.07|10
1635873700000|2021-11-02 17:21:40|24977.44|24857.44|24980.86|24860.86|24980.86|24860.86|24977.26|24857.26|10
1635873710000|2021-11-02 17:21:50|24981.33|24861.33|24982.77|24862.77|24983.21|24863.21|24981.33|24861.33|9
1635873720000|2021-11-02 17:22:00|24981.85|24861.85|24982.21|24862.21|24983.04|24863.04|24981.64|24861.64|9
1635873730000|2021-11-02 17:22:10|24982.39|24862.39|24982.28|24862.28|24983.62|24863.62|24982.21|24862.21|10
1635873740000|2021-11-02 17:22:20|24980.52|24860.52|24976.71|24856.71|24980.55|24860.55|24976.71|24856.71|10
1635873750000|2021-11-02 17:22:30|24976.62|24856.62|24972.07|24852.07|24976.62|24856.62|24972.07|24852.07|10
1635873760000|2021-11-02 17:22:40|24971.91|24851.91|24971.56|24851.56|24972.68|24852.68|24970.55|24850.55|10
1635873770000|2021-11-02 17:22:50|24971.81|24851.81|24972.97|24852.97|24972.97|24852.97|24970.16|24850.16|9
1635873780000|2021-11-02 17:23:00|24973.03|24853.03|24970.91|24850.91|24973.03|24853.03|24970.91|24850.91|10
1635873790000|2021-11-02 17:23:10|24970.76|24850.76|24969.99|24849.99|24970.76|24850.76|24968.5|24848.5|10
1635873800000|2021-11-02 17:23:20|24969.46|24849.46|24964.65|24844.65|24970.66|24850.66|24964.65|24844.65|10
1635873810000|2021-11-02 17:23:30|24963.26|24843.26|24961.7|24841.7|24963.26|24843.26|24960.55|24840.55|10
1635873820000|2021-11-02 17:23:40|24961.21|24841.21|24958.34|24838.34|24961.33|24841.33|24958.28|24838.28|10
1635873830000|2021-11-02 17:23:50|24958.3|24838.3|24956.3|24836.3|24958.34|24838.34|24956.3|24836.3|10
1635873840000|2021-11-02 17:24:00|24955.95|24835.95|24953.61|24833.61|24956.21|24836.21|24953.61|24833.61|10
1635873850000|2021-11-02 17:24:10|24953.12|24833.12|24955.65|24835.65|24955.65|24835.65|24952.35|24832.35|10
1635873860000|2021-11-02 17:24:20|24955.83|24835.83|24954.25|24834.25|24955.83|24835.83|24954.25|24834.25|9
1635873870000|2021-11-02 17:24:30|24955.85|24835.85|24956.98|24836.98|24957.75|24837.75|24955.85|24835.85|10
1635873880000|2021-11-02 17:24:40|24957.65|24837.65|24956.12|24836.12|24957.8|24837.8|24956.12|24836.12|10
1635873890000|2021-11-02 17:24:50|24955.61|24835.61|24953.77|24833.77|24955.61|24835.61|24953.47|24833.47|10
1635873900000|2021-11-02 17:25:00|24954.04|24834.04|24953.31|24833.31|24954.04|24834.04|24952.13|24832.13|10
1635873910000|2021-11-02 17:25:10|24953.48|24833.48|24955.27|24835.27|24955.27|24835.27|24952.07|24832.07|10
1635873920000|2021-11-02 17:25:20|24955.33|24835.33|24956.37|24836.37|24956.54|24836.54|24954.89|24834.89|10
1635873930000|2021-11-02 17:25:30|24958.07|24838.07|24955.48|24835.48|24958.35|24838.35|24955.48|24835.48|10
1635873940000|2021-11-02 17:25:40|24955.4|24835.4|24949.35|24829.35|24955.4|24835.4|24949.35|24829.35|10
1635873950000|2021-11-02 17:25:50|24949.74|24829.74|24947.94|24827.94|24949.74|24829.74|24947|24827|10
1635873960000|2021-11-02 17:26:00|24947.86|24827.86|24945.45|24825.45|24947.86|24827.86|24945.36|24825.36|10
1635873970000|2021-11-02 17:26:10|24945.08|24825.08|24949.55|24829.55|24949.68|24829.68|24945.08|24825.08|10
1635873980000|2021-11-02 17:26:20|24949.67|24829.67|24949.98|24829.98|24950.91|24830.91|24949.67|24829.67|9
1635873990000|2021-11-02 17:26:30|24949.96|24829.96|24951.73|24831.73|24951.77|24831.77|24949.77|24829.77|10
1635874000000|2021-11-02 17:26:40|24950.92|24830.92|24948.66|24828.66|24951.68|24831.68|24948.66|24828.66|10
1635874010000|2021-11-02 17:26:50|24949.11|24829.11|24948.87|24828.87|24949.11|24829.11|24947.39|24827.39|10
1635874020000|2021-11-02 17:27:00|24948.47|24828.47|24946.73|24826.73|24948.47|24828.47|24944.96|24824.96|10
1635874030000|2021-11-02 17:27:10|24946.5|24826.5|24947.28|24827.28|24947.93|24827.93|24946.5|24826.5|9
1635874040000|2021-11-02 17:27:20|24949.61|24829.61|24954.58|24834.58|24956.16|24836.16|24949.07|24829.07|10
1635874050000|2021-11-02 17:27:30|24955.18|24835.18|24954.25|24834.25|24955.97|24835.97|24954.25|24834.25|10
1635874060000|2021-11-02 17:27:40|24954.66|24834.66|24954.8|24834.8|24956.1|24836.1|24954.66|24834.66|10
1635874070000|2021-11-02 17:27:50|24955.01|24835.01|24957.25|24837.25|24957.25|24837.25|24955.01|24835.01|10
1635874080000|2021-11-02 17:28:00|24957.43|24837.43|24957.01|24837.01|24957.8|24837.8|24956.65|24836.65|10
1635874090000|2021-11-02 17:28:10|24956.68|24836.68|24959.37|24839.37|24960.49|24840.49|24956.56|24836.56|10
1635874100000|2021-11-02 17:28:20|24959.14|24839.14|24962.08|24842.08|24962.08|24842.08|24959.14|24839.14|10
1635874110000|2021-11-02 17:28:30|24962.34|24842.34|24960.86|24840.86|24962.34|24842.34|24959.3|24839.3|10
1635874120000|2021-11-02 17:28:40|24959.74|24839.74|24956.75|24836.75|24960.06|24840.06|24956.75|24836.75|10
1635874130000|2021-11-02 17:28:50|24957.05|24837.05|24963.49|24843.49|24963.49|24843.49|24955.82|24835.82|10
1635874140000|2021-11-02 17:29:00|24963.85|24843.85|24966.02|24846.02|24966.02|24846.02|24962.76|24842.76|10
1635874150000|2021-11-02 17:29:10|24966.03|24846.03|24965.1|24845.1|24966.93|24846.93|24965.1|24845.1|10
1635874160000|2021-11-02 17:29:20|24966.85|24846.85|24967.82|24847.82|24969.27|24849.27|24966.85|24846.85|9
1635874170000|2021-11-02 17:29:30|24967.76|24847.76|24968.41|24848.41|24968.41|24848.41|24966.35|24846.35|10
1635874180000|2021-11-02 17:29:40|24966.88|24846.88|24965.79|24845.79|24967.18|24847.18|24965.79|24845.79|9
1635874190000|2021-11-02 17:29:50|24965.42|24845.42|24967.8|24847.8|24967.9|24847.9|24965.42|24845.42|10
1635874200000|2021-11-02 17:30:00|24968.98|24848.98|24969.03|24849.03|24969.35|24849.35|24968.42|24848.42|10
1635874210000|2021-11-02 17:30:10|24968.99|24848.99|24967.79|24847.79|24968.99|24848.99|24966.81|24846.81|10
1635874220000|2021-11-02 17:30:20|24967.37|24847.37|24967.43|24847.43|24967.86|24847.86|24967.16|24847.16|10
1635874230000|2021-11-02 17:30:30|24966.66|24846.66|24963.98|24843.98|24966.76|24846.76|24963.98|24843.98|9
1635874240000|2021-11-02 17:30:40|24963.88|24843.88|24960.79|24840.79|24964.95|24844.95|24960.79|24840.79|10
1635874250000|2021-11-02 17:30:50|24960.72|24840.72|24957.84|24837.84|24960.72|24840.72|24957.84|24837.84|10
1635874260000|2021-11-02 17:31:00|24957.81|24837.81|24955.41|24835.41|24957.81|24837.81|24954.08|24834.08|10
1635874270000|2021-11-02 17:31:10|24955.14|24835.14|24952.78|24832.78|24955.14|24835.14|24952.31|24832.31|10
1635874280000|2021-11-02 17:31:20|24952.79|24832.79|24953.18|24833.18|24953.65|24833.65|24951.92|24831.92|10
1635874290000|2021-11-02 17:31:30|24952.81|24832.81|24951.86|24831.86|24954.08|24834.08|24951.74|24831.74|9
1635874300000|2021-11-02 17:31:40|24952.24|24832.24|24952.85|24832.85|24952.85|24832.85|24951.28|24831.28|10
1635874310000|2021-11-02 17:31:50|24952.91|24832.91|24951.59|24831.59|24954.28|24834.28|24951.59|24831.59|10
1635874320000|2021-11-02 17:32:00|24951.54|24831.54|24951.98|24831.98|24953.25|24833.25|24951.54|24831.54|10
1635874330000|2021-11-02 17:32:10|24953.49|24833.49|24952.08|24832.08|24953.74|24833.74|24952.08|24832.08|10
1635874340000|2021-11-02 17:32:20|24952.04|24832.04|24944.34|24824.34|24952.04|24832.04|24944.34|24824.34|10
1635874350000|2021-11-02 17:32:30|24944.25|24824.25|24942.51|24822.51|24944.25|24824.25|24941.51|24821.51|10
1635874360000|2021-11-02 17:32:40|24942.58|24822.58|24939.18|24819.18|24942.58|24822.58|24939.18|24819.18|10
1635874370000|2021-11-02 17:32:50|24939.04|24819.04|24935.57|24815.57|24939.04|24819.04|24935.46|24815.46|9
1635874380000|2021-11-02 17:33:00|24935.61|24815.61|24935.97|24815.97|24935.97|24815.97|24933.42|24813.42|10
1635874390000|2021-11-02 17:33:10|24935.84|24815.84|24933.37|24813.37|24936.18|24816.18|24933.37|24813.37|10
1635874400000|2021-11-02 17:33:20|24933.19|24813.19|24933.11|24813.11|24933.5|24813.5|24932.21|24812.21|10
1635874410000|2021-11-02 17:33:30|24934.33|24814.33|24933.55|24813.55|24934.78|24814.78|24933.55|24813.55|9
1635874420000|2021-11-02 17:33:40|24931.63|24811.63|24932.26|24812.26|24933.51|24813.51|24931.62|24811.62|10
1635874430000|2021-11-02 17:33:50|24933.29|24813.29|24938.33|24818.33|24938.33|24818.33|24933.29|24813.29|10
1635874440000|2021-11-02 17:34:00|24938.27|24818.27|24932.2|24812.2|24938.48|24818.48|24932.2|24812.2|10
1635874450000|2021-11-02 17:34:10|24930.96|24810.96|24927.62|24807.62|24931.02|24811.02|24926.92|24806.92|10
1635874460000|2021-11-02 17:34:20|24927.2|24807.2|24930.19|24810.19|24930.19|24810.19|24927.2|24807.2|9
1635874470000|2021-11-02 17:34:30|24930.08|24810.08|24927.43|24807.43|24930.24|24810.24|24927.43|24807.43|10
1635874480000|2021-11-02 17:34:40|24926.36|24806.36|24927.18|24807.18|24927.72|24807.72|24926.36|24806.36|10
1635874490000|2021-11-02 17:34:50|24926.94|24806.94|24925.14|24805.14|24926.94|24806.94|24924.29|24804.29|10
1635874500000|2021-11-02 17:35:00|24924.14|24804.14|24922.35|24802.35|24924.56|24804.56|24921.94|24801.94|10
1635874510000|2021-11-02 17:35:10|24920.22|24800.22|24919.47|24799.47|24920.22|24800.22|24919.37|24799.37|10
1635874520000|2021-11-02 17:35:20|24918.76|24798.76|24919.5|24799.5|24919.96|24799.96|24918.75|24798.75|10
1635874530000|2021-11-02 17:35:30|24919.7|24799.7|24918.14|24798.14|24920.26|24800.26|24918.14|24798.14|10
1635874540000|2021-11-02 17:35:40|24917.95|24797.95|24913.61|24793.61|24917.95|24797.95|24913.61|24793.61|10
1635874550000|2021-11-02 17:35:50|24913.49|24793.49|24913.01|24793.01|24913.49|24793.49|24912.37|24792.37|10
1635874560000|2021-11-02 17:36:00|24912.81|24792.81|24913.28|24793.28|24913.78|24793.78|24911.95|24791.95|10
1635874570000|2021-11-02 17:36:10|24913.51|24793.51|24911.63|24791.63|24913.51|24793.51|24911.03|24791.03|10
1635874580000|2021-11-02 17:36:20|24911.38|24791.38|24908.41|24788.41|24911.38|24791.38|24908.41|24788.41|10
1635874590000|2021-11-02 17:36:30|24907.71|24787.71|24906.77|24786.77|24907.87|24787.87|24905.65|24785.65|10
1635874600000|2021-11-02 17:36:40|24906.82|24786.82|24905.36|24785.36|24906.93|24786.93|24904.78|24784.78|10
1635874610000|2021-11-02 17:36:50|24907.01|24787.01|24905.06|24785.06|24907.43|24787.43|24905.06|24785.06|10
1635874620000|2021-11-02 17:37:00|24905.22|24785.22|24903.2|24783.2|24905.35|24785.35|24903.2|24783.2|10
1635874630000|2021-11-02 17:37:10|24902.71|24782.71|24903.09|24783.09|24903.3|24783.3|24901.64|24781.64|10
1635874640000|2021-11-02 17:37:20|24902.3|24782.3|24899.59|24779.59|24902.3|24782.3|24899.59|24779.59|9
1635874650000|2021-11-02 17:37:30|24900.68|24780.68|24903.5|24783.5|24903.64|24783.64|24900.68|24780.68|10
1635874660000|2021-11-02 17:37:40|24903.61|24783.61|24906.4|24786.4|24906.7|24786.7|24903.34|24783.34|9
1635874670000|2021-11-02 17:37:50|24906.93|24786.93|24910.1|24790.1|24910.1|24790.1|24906.93|24786.93|10
1635874680000|2021-11-02 17:38:00|24910.11|24790.11|24908.82|24788.82|24910.48|24790.48|24908.82|24788.82|10
1635874690000|2021-11-02 17:38:10|24909.27|24789.27|24910.96|24790.96|24910.96|24790.96|24908.25|24788.25|10
1635874700000|2021-11-02 17:38:20|24909.71|24789.71|24908.69|24788.69|24910.72|24790.72|24908.69|24788.69|10
1635874710000|2021-11-02 17:38:30|24908.52|24788.52|24908.45|24788.45|24909.85|24789.85|24907.95|24787.95|10
1635874720000|2021-11-02 17:38:40|24908.95|24788.95|24908.95|24788.95|24910.74|24790.74|24908.93|24788.93|10
1635874730000|2021-11-02 17:38:50|24909.8|24789.8|24907.43|24787.43|24909.8|24789.8|24907.43|24787.43|9
1635874740000|2021-11-02 17:39:00|24907.4|24787.4|24904.45|24784.45|24907.47|24787.47|24904.45|24784.45|10
1635874750000|2021-11-02 17:39:10|24904.2|24784.2|24902.92|24782.92|24905.71|24785.71|24902.92|24782.92|10
1635874760000|2021-11-02 17:39:20|24902.46|24782.46|24902.83|24782.83|24903.61|24783.61|24902.46|24782.46|10
1635874770000|2021-11-02 17:39:30|24902.65|24782.65|24903.29|24783.29|24903.91|24783.91|24902.47|24782.47|10
1635874780000|2021-11-02 17:39:40|24903.76|24783.76|24906.53|24786.53|24906.53|24786.53|24903.76|24783.76|10
1635874790000|2021-11-02 17:39:50|24907|24787|24909.8|24789.8|24909.8|24789.8|24906.85|24786.85|10
1635874800000|2021-11-02 17:40:00|24909.65|24789.65|24906.85|24786.85|24910.15|24790.15|24906.85|24786.85|10
1635874810000|2021-11-02 17:40:10|24906.9|24786.9|24909.21|24789.21|24909.33|24789.33|24906.87|24786.87|10
1635874820000|2021-11-02 17:40:20|24907.82|24787.82|24907.24|24787.24|24908.05|24788.05|24907.24|24787.24|10
1635874830000|2021-11-02 17:40:30|24906.99|24786.99|24907.72|24787.72|24908.34|24788.34|24906.09|24786.09|10
1635874840000|2021-11-02 17:40:40|24908.44|24788.44|24910.02|24790.02|24910.02|24790.02|24908.43|24788.43|9
1635874850000|2021-11-02 17:40:50|24909.73|24789.73|24908.18|24788.18|24909.73|24789.73|24907.97|24787.97|10
1635874860000|2021-11-02 17:41:00|24908.22|24788.22|24909.6|24789.6|24909.6|24789.6|24908.06|24788.06|10
1635874870000|2021-11-02 17:41:10|24909.38|24789.38|24908.95|24788.95|24910.31|24790.31|24907.98|24787.98|10
1635874880000|2021-11-02 17:41:20|24908.45|24788.45|24911.14|24791.14|24912.86|24792.86|24908.45|24788.45|10
1635874890000|2021-11-02 17:41:30|24911.49|24791.49|24913.11|24793.11|24913.27|24793.27|24911.25|24791.25|10
1635874900000|2021-11-02 17:41:40|24912.73|24792.73|24914.28|24794.28|24914.28|24794.28|24912.73|24792.73|9
1635874910000|2021-11-02 17:41:50|24914.49|24794.49|24916.49|24796.49|24917.62|24797.62|24913.24|24793.24|10
1635874920000|2021-11-02 17:42:00|24916.28|24796.28|24919.38|24799.38|24919.38|24799.38|24916.28|24796.28|10
1635874930000|2021-11-02 17:42:10|24919.6|24799.6|24921.1|24801.1|24921.77|24801.77|24919.41|24799.41|10
1635874940000|2021-11-02 17:42:20|24921.16|24801.16|24919.68|24799.68|24921.16|24801.16|24919.68|24799.68|10
1635874950000|2021-11-02 17:42:30|24919.64|24799.64|24924.97|24804.97|24924.97|24804.97|24918.95|24798.95|10
1635874960000|2021-11-02 17:42:40|24924.62|24804.62|24932.63|24812.63|24932.63|24812.63|24924.62|24804.62|10
1635874970000|2021-11-02 17:42:50|24932.77|24812.77|24933.39|24813.39|24934.24|24814.24|24932.77|24812.77|9
1635874980000|2021-11-02 17:43:00|24933.43|24813.43|24935.01|24815.01|24936.19|24816.19|24933.43|24813.43|10
1635874990000|2021-11-02 17:43:10|24934.82|24814.82|24938.51|24818.51|24938.51|24818.51|24934.82|24814.82|9
1635875000000|2021-11-02 17:43:20|24937.49|24817.49|24933.81|24813.81|24937.83|24817.83|24933.81|24813.81|10
1635875010000|2021-11-02 17:43:30|24932.93|24812.93|24921.95|24801.95|24932.93|24812.93|24921.95|24801.95|9
1635875020000|2021-11-02 17:43:40|24921.16|24801.16|24923.07|24803.07|24923.11|24803.11|24920.39|24800.39|10
1635875030000|2021-11-02 17:43:50|24923.19|24803.19|24919.17|24799.17|24923.19|24803.19|24919.17|24799.17|10
1635875040000|2021-11-02 17:44:00|24917.9|24797.9|24918.9|24798.9|24918.9|24798.9|24917.78|24797.78|10
1635875050000|2021-11-02 17:44:10|24920.25|24800.25|24923.47|24803.47|24923.47|24803.47|24918.34|24798.34|10
1635875060000|2021-11-02 17:44:20|24924.64|24804.64|24921.87|24801.87|24926|24806|24921.66|24801.66|10
1635875070000|2021-11-02 17:44:30|24922.86|24802.86|24930.05|24810.05|24930.51|24810.51|24922.67|24802.67|10
1635875080000|2021-11-02 17:44:40|24930.4|24810.4|24929.29|24809.29|24931.13|24811.13|24929.29|24809.29|10
1635875090000|2021-11-02 17:44:50|24929.89|24809.89|24931.97|24811.97|24931.98|24811.98|24929.49|24809.49|9
1635875100000|2021-11-02 17:45:00|24932.23|24812.23|24933.83|24813.83|24934.57|24814.57|24932.23|24812.23|9
1635875110000|2021-11-02 17:45:10|24933.79|24813.79|24932.08|24812.08|24933.79|24813.79|24931.28|24811.28|10
1635875120000|2021-11-02 17:45:20|24932.43|24812.43|24934.37|24814.37|24934.37|24814.37|24932.43|24812.43|10
1635875130000|2021-11-02 17:45:30|24934.86|24814.86|24934.39|24814.39|24934.86|24814.86|24933.69|24813.69|10
1635875140000|2021-11-02 17:45:40|24934.99|24814.99|24936.07|24816.07|24936.07|24816.07|24934.89|24814.89|9
1635875150000|2021-11-02 17:45:50|24935.77|24815.77|24936.17|24816.17|24936.18|24816.18|24934.96|24814.96|9
1635875160000|2021-11-02 17:46:00|24936.64|24816.64|24934.09|24814.09|24936.64|24816.64|24934.09|24814.09|9
1635875170000|2021-11-02 17:46:10|24934.68|24814.68|24929.95|24809.95|24934.69|24814.69|24929.85|24809.85|10
1635875180000|2021-11-02 17:46:20|24929.61|24809.61|24924.4|24804.4|24929.7|24809.7|24924.4|24804.4|10
1635875190000|2021-11-02 17:46:30|24924.13|24804.13|24920.4|24800.4|24924.13|24804.13|24919.96|24799.96|10
1635875200000|2021-11-02 17:46:40|24920.66|24800.66|24919.47|24799.47|24920.96|24800.96|24919.47|24799.47|10
1635875210000|2021-11-02 17:46:50|24918.41|24798.41|24921.68|24801.68|24921.68|24801.68|24918.41|24798.41|10
1635875220000|2021-11-02 17:47:00|24923.37|24803.37|24922.9|24802.9|24924.17|24804.17|24922.7|24802.7|9
1635875230000|2021-11-02 17:47:10|24922.63|24802.63|24922.46|24802.46|24922.81|24802.81|24920.68|24800.68|10
1635875240000|2021-11-02 17:47:20|24922.51|24802.51|24922.35|24802.35|24922.92|24802.92|24921.64|24801.64|10
1635875250000|2021-11-02 17:47:30|24922.02|24802.02|24919.52|24799.52|24922.02|24802.02|24919.52|24799.52|10
1635875260000|2021-11-02 17:47:40|24918.92|24798.92|24912.36|24792.36|24918.92|24798.92|24912.36|24792.36|10
1635875270000|2021-11-02 17:47:50|24911.91|24791.91|24911.1|24791.1|24913.08|24793.08|24911.1|24791.1|10
1635875280000|2021-11-02 17:48:00|24911.01|24791.01|24910.71|24790.71|24912.09|24792.09|24910.71|24790.71|9
1635875290000|2021-11-02 17:48:10|24909.88|24789.88|24909.8|24789.8|24910.5|24790.5|24908.92|24788.92|10
1635875300000|2021-11-02 17:48:20|24909.58|24789.58|24908.96|24788.96|24909.77|24789.77|24908.53|24788.53|10
1635875310000|2021-11-02 17:48:30|24908.86|24788.86|24909.29|24789.29|24909.29|24789.29|24908.02|24788.02|10
1635875320000|2021-11-02 17:48:40|24908.95|24788.95|24905.98|24785.98|24909.16|24789.16|24905.98|24785.98|10
1635875330000|2021-11-02 17:48:50|24906.28|24786.28|24904.89|24784.89|24907.62|24787.62|24904.89|24784.89|10
1635875340000|2021-11-02 17:49:00|24904.46|24784.46|24903.1|24783.1|24905.01|24785.01|24903.1|24783.1|10
1635875350000|2021-11-02 17:49:10|24902.37|24782.37|24902.62|24782.62|24903.23|24783.23|24901.91|24781.91|10
1635875360000|2021-11-02 17:49:20|24902.96|24782.96|24903.28|24783.28|24903.77|24783.77|24902.77|24782.77|10
1635875370000|2021-11-02 17:49:30|24903.03|24783.03|24902.25|24782.25|24903.46|24783.46|24901.8|24781.8|9
1635875380000|2021-11-02 17:49:40|24901.61|24781.61|24900.33|24780.33|24901.61|24781.61|24899.62|24779.62|8
1635875390000|2021-11-02 17:49:50|24900.24|24780.24|24899.65|24779.65|24900.24|24780.24|24898.77|24778.77|9
1635875400000|2021-11-02 17:50:00|24899.94|24779.94|24900.48|24780.48|24900.48|24780.48|24899.89|24779.89|10
1635875410000|2021-11-02 17:50:10|24900.73|24780.73|24902.48|24782.48|24902.48|24782.48|24900.39|24780.39|10
1635875420000|2021-11-02 17:50:20|24902.25|24782.25|24901.05|24781.05|24902.8|24782.8|24900.99|24780.99|10
1635875430000|2021-11-02 17:50:30|24901.09|24781.09|24902.79|24782.79|24902.79|24782.79|24901.09|24781.09|9
1635875440000|2021-11-02 17:50:40|24902.63|24782.63|24900.89|24780.89|24903.36|24783.36|24900.89|24780.89|10
1635875450000|2021-11-02 17:50:50|24901.01|24781.01|24902.29|24782.29|24902.29|24782.29|24900.36|24780.36|8
1635875460000|2021-11-02 17:51:00|24902.52|24782.52|24903.66|24783.66|24903.72|24783.72|24902.04|24782.04|10
1635875470000|2021-11-02 17:51:10|24902.33|24782.33|24902.34|24782.34|24902.81|24782.81|24902.08|24782.08|8
1635875480000|2021-11-02 17:51:20|24902.74|24782.74|24902.62|24782.62|24904.51|24784.51|24902.59|24782.59|10
1635875490000|2021-11-02 17:51:30|24902.55|24782.55|24902.65|24782.65|24903.07|24783.07|24902.27|24782.27|10
1635875500000|2021-11-02 17:51:40|24902.73|24782.73|24901.33|24781.33|24903.31|24783.31|24901.33|24781.33|10
1635875510000|2021-11-02 17:51:50|24900.67|24780.67|24897.94|24777.94|24900.67|24780.67|24897.89|24777.89|9
1635875520000|2021-11-02 17:52:00|24898.09|24778.09|24897.73|24777.73|24898.21|24778.21|24897.67|24777.67|9
1635875530000|2021-11-02 17:52:10|24897.46|24777.46|24897.04|24777.04|24898.77|24778.77|24895.84|24775.84|10
1635875540000|2021-11-02 17:52:20|24897.5|24777.5|24897.25|24777.25|24897.5|24777.5|24896.71|24776.71|9
1635875550000|2021-11-02 17:52:30|24897.33|24777.33|24895.36|24775.36|24897.33|24777.33|24894.8|24774.8|10
1635875560000|2021-11-02 17:52:40|24894.48|24774.48|24896.33|24776.33|24896.43|24776.43|24894.48|24774.48|10
1635875570000|2021-11-02 17:52:50|24895.95|24775.95|24896.59|24776.59|24898.66|24778.66|24895.95|24775.95|10
1635875580000|2021-11-02 17:53:00|24896.17|24776.17|24896.06|24776.06|24896.95|24776.95|24896.06|24776.06|10
1635875590000|2021-11-02 17:53:10|24895.82|24775.82|24897.22|24777.22|24897.22|24777.22|24895.62|24775.62|10
1635875600000|2021-11-02 17:53:20|24895.95|24775.95|24897.69|24777.69|24897.69|24777.69|24895.58|24775.58|10
1635875610000|2021-11-02 17:53:30|24897.84|24777.84|24895.71|24775.71|24897.93|24777.93|24895.64|24775.64|10
1635875620000|2021-11-02 17:53:40|24896.26|24776.26|24898.47|24778.47|24898.61|24778.61|24896.26|24776.26|8
1635875630000|2021-11-02 17:53:50|24898.51|24778.51|24899.16|24779.16|24899.45|24779.45|24898.51|24778.51|8
1635875640000|2021-11-02 17:54:00|24899.1|24779.1|24898.66|24778.66|24899.1|24779.1|24897.48|24777.48|10
1635875650000|2021-11-02 17:54:10|24898.62|24778.62|24899.46|24779.46|24899.46|24779.46|24898.1|24778.1|10
1635875660000|2021-11-02 17:54:20|24900.29|24780.29|24902.86|24782.86|24902.97|24782.97|24898.07|24778.07|10
1635875670000|2021-11-02 17:54:30|24904.16|24784.16|24904.3|24784.3|24904.64|24784.64|24902.9|24782.9|10
1635875680000|2021-11-02 17:54:40|24904.27|24784.27|24904.04|24784.04|24904.37|24784.37|24903.86|24783.86|8
1635875690000|2021-11-02 17:54:50|24904.36|24784.36|24905.47|24785.47|24905.47|24785.47|24904.06|24784.06|10
1635875700000|2021-11-02 17:55:00|24905.25|24785.25|24904.53|24784.53|24906.19|24786.19|24903.99|24783.99|10
1635875710000|2021-11-02 17:55:10|24905.72|24785.72|24913.46|24793.46|24913.46|24793.46|24905.44|24785.44|10
1635875720000|2021-11-02 17:55:20|24914.94|24794.94|24916.49|24796.49|24916.49|24796.49|24914.26|24794.26|10
1635875730000|2021-11-02 17:55:30|24917.38|24797.38|24916.9|24796.9|24917.84|24797.84|24916.1|24796.1|9
1635875740000|2021-11-02 17:55:40|24917.37|24797.37|24914.55|24794.55|24917.37|24797.37|24914.55|24794.55|10
1635875750000|2021-11-02 17:55:50|24914.26|24794.26|24912.21|24792.21|24914.99|24794.99|24912.21|24792.21|10
1635875760000|2021-11-02 17:56:00|24911.82|24791.82|24913.46|24793.46|24913.46|24793.46|24909.56|24789.56|10
1635875770000|2021-11-02 17:56:10|24913.81|24793.81|24911.62|24791.62|24913.98|24793.98|24911.62|24791.62|10
1635875780000|2021-11-02 17:56:20|24911.71|24791.71|24908.45|24788.45|24912.58|24792.58|24908.45|24788.45|10
1635875790000|2021-11-02 17:56:30|24908.73|24788.73|24907.91|24787.91|24909.42|24789.42|24907.91|24787.91|9
1635875800000|2021-11-02 17:56:40|24908.36|24788.36|24908.85|24788.85|24908.94|24788.94|24907.59|24787.59|10
1635875810000|2021-11-02 17:56:50|24908.56|24788.56|24908.42|24788.42|24910.07|24790.07|24908.14|24788.14|10
1635875820000|2021-11-02 17:57:00|24908.82|24788.82|24907.42|24787.42|24908.97|24788.97|24907|24787|10
1635875830000|2021-11-02 17:57:10|24908.35|24788.35|24908.27|24788.27|24908.95|24788.95|24907.94|24787.94|9
1635875840000|2021-11-02 17:57:20|24908.84|24788.84|24907.23|24787.23|24909.24|24789.24|24906.86|24786.86|8
1635875850000|2021-11-02 17:57:30|24906.94|24786.94|24906.9|24786.9|24907.76|24787.76|24906.16|24786.16|10
1635875860000|2021-11-02 17:57:40|24906.5|24786.5|24903.44|24783.44|24906.5|24786.5|24903.44|24783.44|10
1635875870000|2021-11-02 17:57:50|24903.36|24783.36|24904.86|24784.86|24905.57|24785.57|24903.36|24783.36|10
1635875880000|2021-11-02 17:58:00|24905.49|24785.49|24906.32|24786.32|24906.44|24786.44|24905.19|24785.19|10
1635875890000|2021-11-02 17:58:10|24906.22|24786.22|24904.94|24784.94|24906.22|24786.22|24904.57|24784.57|10
1635875900000|2021-11-02 17:58:20|24904.5|24784.5|24903.76|24783.76|24904.53|24784.53|24903.4|24783.4|10
1635875910000|2021-11-02 17:58:30|24903.31|24783.31|24898.35|24778.35|24903.31|24783.31|24898.35|24778.35|10
1635875920000|2021-11-02 17:58:40|24898.47|24778.47|24895.3|24775.3|24898.47|24778.47|24895.3|24775.3|10
1635875930000|2021-11-02 17:58:50|24894.25|24774.25|24895.08|24775.08|24896.86|24776.86|24894.25|24774.25|10
1635875940000|2021-11-02 17:59:00|24895.78|24775.78|24893.02|24773.02|24895.78|24775.78|24893.02|24773.02|10
1635875950000|2021-11-02 17:59:10|24892|24772|24894.82|24774.82|24894.82|24774.82|24891.93|24771.93|10
1635875960000|2021-11-02 17:59:20|24894.56|24774.56|24895.79|24775.79|24896.5|24776.5|24894.56|24774.56|10
1635875970000|2021-11-02 17:59:30|24895.43|24775.43|24896.34|24776.34|24896.37|24776.37|24895.43|24775.43|8
1635875980000|2021-11-02 17:59:40|24896.33|24776.33|24896.99|24776.99|24897.1|24777.1|24896.33|24776.33|9
1635875990000|2021-11-02 17:59:50|24897.03|24777.03|24898.04|24778.04|24898.04|24778.04|24896.18|24776.18|10
1635876000000|2021-11-02 18:00:00|24896.8|24776.8|24895.92|24775.92|24896.8|24776.8|24895.9|24775.9|10
1635876010000|2021-11-02 18:00:10|24895.91|24775.91|24897.86|24777.86|24897.86|24777.86|24895.84|24775.84|10
1635876020000|2021-11-02 18:00:20|24897.88|24777.88|24897.44|24777.44|24899.01|24779.01|24897.05|24777.05|10
1635876030000|2021-11-02 18:00:30|24898.65|24778.65|24902.14|24782.14|24902.26|24782.26|24898.65|24778.65|10
1635876040000|2021-11-02 18:00:40|24902.51|24782.51|24907.1|24787.1|24908.02|24788.02|24902.51|24782.51|10
1635876050000|2021-11-02 18:00:50|24907.32|24787.32|24909.39|24789.39|24909.53|24789.53|24906.96|24786.96|10
1635876060000|2021-11-02 18:01:00|24908.62|24788.62|24910.67|24790.67|24910.67|24790.67|24908.62|24788.62|10
1635876070000|2021-11-02 18:01:10|24910.95|24790.95|24917.57|24797.57|24917.57|24797.57|24910.75|24790.75|10
1635876080000|2021-11-02 18:01:20|24917.18|24797.18|24920.68|24800.68|24920.68|24800.68|24916.86|24796.86|10
1635876090000|2021-11-02 18:01:30|24920.97|24800.97|24923.51|24803.51|24923.71|24803.71|24920.97|24800.97|9
1635876100000|2021-11-02 18:01:40|24923.96|24803.96|24927.45|24807.45|24927.45|24807.45|24923.96|24803.96|10
1635876110000|2021-11-02 18:01:50|24926.05|24806.05|24926.99|24806.99|24926.99|24806.99|24924.64|24804.64|10
1635876120000|2021-11-02 18:02:00|24926.98|24806.98|24924.96|24804.96|24927.09|24807.09|24924.9|24804.9|10
1635876130000|2021-11-02 18:02:10|24925.65|24805.65|24928.15|24808.15|24928.25|24808.25|24925.65|24805.65|10
1635876140000|2021-11-02 18:02:20|24927.37|24807.37|24928.82|24808.82|24929.31|24809.31|24927.37|24807.37|10
1635876150000|2021-11-02 18:02:30|24929.03|24809.03|24931.54|24811.54|24931.54|24811.54|24929.03|24809.03|10
1635876160000|2021-11-02 18:02:40|24932.61|24812.61|24932.77|24812.77|24933.72|24813.72|24931.58|24811.58|10
1635876170000|2021-11-02 18:02:50|24933.68|24813.68|24932.22|24812.22|24933.68|24813.68|24932.22|24812.22|10
1635876180000|2021-11-02 18:03:00|24931.65|24811.65|24934.15|24814.15|24934.15|24814.15|24931.65|24811.65|10
1635876190000|2021-11-02 18:03:10|24933.27|24813.27|24933.18|24813.18|24933.43|24813.43|24932.01|24812.01|10
1635876200000|2021-11-02 18:03:20|24932.86|24812.86|24930|24810|24932.86|24812.86|24929.94|24809.94|10
1635876210000|2021-11-02 18:03:30|24928.32|24808.32|24924.91|24804.91|24928.32|24808.32|24924.91|24804.91|10
1635876220000|2021-11-02 18:03:40|24923.85|24803.85|24922.13|24802.13|24923.85|24803.85|24921.42|24801.42|10
1635876230000|2021-11-02 18:03:50|24922.61|24802.61|24917.58|24797.58|24922.61|24802.61|24917.58|24797.58|10
1635876240000|2021-11-02 18:04:00|24915.46|24795.46|24913.94|24793.94|24915.46|24795.46|24913.74|24793.74|10
1635876250000|2021-11-02 18:04:10|24911.41|24791.41|24911.08|24791.08|24911.74|24791.74|24910.06|24790.06|9
1635876260000|2021-11-02 18:04:20|24910.35|24790.35|24902.69|24782.69|24910.35|24790.35|24902.69|24782.69|10
1635876270000|2021-11-02 18:04:30|24902.07|24782.07|24898.96|24778.96|24902.07|24782.07|24898.73|24778.73|9
1635876280000|2021-11-02 18:04:40|24899.96|24779.96|24900.36|24780.36|24901.19|24781.19|24899.78|24779.78|9
1635876290000|2021-11-02 18:04:50|24900.78|24780.78|24906.46|24786.46|24906.46|24786.46|24900.78|24780.78|10
1635876300000|2021-11-02 18:05:00|24906.71|24786.71|24914.17|24794.17|24914.17|24794.17|24906.56|24786.56|10
1635876310000|2021-11-02 18:05:10|24916.38|24796.38|24918.99|24798.99|24919.19|24799.19|24916.38|24796.38|10
1635876320000|2021-11-02 18:05:20|24918.28|24798.28|24919.09|24799.09|24920.17|24800.17|24918.28|24798.28|9
1635876330000|2021-11-02 18:05:30|24920.16|24800.16|24920.4|24800.4|24920.92|24800.92|24918.88|24798.88|10
1635876340000|2021-11-02 18:05:40|24921.08|24801.08|24920.98|24800.98|24921.61|24801.61|24920.85|24800.85|10
1635876350000|2021-11-02 18:05:50|24921.15|24801.15|24918.34|24798.34|24921.21|24801.21|24918.34|24798.34|10
1635876360000|2021-11-02 18:06:00|24917.51|24797.51|24912.38|24792.38|24917.51|24797.51|24912.08|24792.08|10
1635876370000|2021-11-02 18:06:10|24912.25|24792.25|24911.19|24791.19|24913.05|24793.05|24911.19|24791.19|10
1635876380000|2021-11-02 18:06:20|24911.07|24791.07|24912|24792|24912.98|24792.98|24911.07|24791.07|10
1635876390000|2021-11-02 18:06:30|24912.63|24792.63|24912.16|24792.16|24912.67|24792.67|24911.29|24791.29|9
1635876400000|2021-11-02 18:06:40|24912.1|24792.1|24910.8|24790.8|24912.1|24792.1|24910.49|24790.49|9
1635876410000|2021-11-02 18:06:50|24910.92|24790.92|24909.28|24789.28|24911.86|24791.86|24909.28|24789.28|10
1635876420000|2021-11-02 18:07:00|24909.02|24789.02|24907.64|24787.64|24909.38|24789.38|24907.64|24787.64|10
1635876430000|2021-11-02 18:07:10|24906.96|24786.96|24904.66|24784.66|24906.96|24786.96|24904.66|24784.66|10
1635876440000|2021-11-02 18:07:20|24903.69|24783.69|24900.59|24780.59|24903.69|24783.69|24900.59|24780.59|10
1635876450000|2021-11-02 18:07:30|24900.6|24780.6|24900.91|24780.91|24901.56|24781.56|24900.6|24780.6|10
1635876460000|2021-11-02 18:07:40|24901.53|24781.53|24898.62|24778.62|24901.61|24781.61|24898.62|24778.62|9
1635876470000|2021-11-02 18:07:50|24898.28|24778.28|24898.52|24778.52|24899.48|24779.48|24898.28|24778.28|10
1635876480000|2021-11-02 18:08:00|24899.19|24779.19|24900.22|24780.22|24900.41|24780.41|24898.31|24778.31|10
1635876490000|2021-11-02 18:08:10|24901.38|24781.38|24897.87|24777.87|24902.53|24782.53|24897.87|24777.87|10
1635876500000|2021-11-02 18:08:20|24897.21|24777.21|24893.5|24773.5|24897.21|24777.21|24893.17|24773.17|10
1635876510000|2021-11-02 18:08:30|24893.09|24773.09|24893.17|24773.17|24893.91|24773.91|24892.8|24772.8|10
1635876520000|2021-11-02 18:08:40|24893.01|24773.01|24891.57|24771.57|24893.01|24773.01|24891.37|24771.37|10
1635876530000|2021-11-02 18:08:50|24890.64|24770.64|24893.34|24773.34|24893.9|24773.9|24890.64|24770.64|10
1635876540000|2021-11-02 18:09:00|24893.07|24773.07|24891.61|24771.61|24893.36|24773.36|24891.61|24771.61|10
1635876550000|2021-11-02 18:09:10|24892.44|24772.44|24894.63|24774.63|24894.63|24774.63|24892.04|24772.04|10
1635876560000|2021-11-02 18:09:20|24894.1|24774.1|24895.07|24775.07|24895.88|24775.88|24893.66|24773.66|10
1635876570000|2021-11-02 18:09:30|24897.79|24777.79|24902.86|24782.86|24902.86|24782.86|24897.67|24777.67|10
1635876580000|2021-11-02 18:09:40|24903.82|24783.82|24905.71|24785.71|24907.49|24787.49|24903.82|24783.82|10
1635876590000|2021-11-02 18:09:50|24905.98|24785.98|24907.73|24787.73|24909.87|24789.87|24905.98|24785.98|10
1635876600000|2021-11-02 18:10:00|24906.47|24786.47|24905.92|24785.92|24907.72|24787.72|24905.37|24785.37|10
1635876610000|2021-11-02 18:10:10|24906.01|24786.01|24906.77|24786.77|24907.05|24787.05|24906.01|24786.01|10
1635876620000|2021-11-02 18:10:20|24906.67|24786.67|24908.88|24788.88|24909.09|24789.09|24906.67|24786.67|10
1635876630000|2021-11-02 18:10:30|24908.94|24788.94|24911.47|24791.47|24911.47|24791.47|24908.72|24788.72|10
1635876640000|2021-11-02 18:10:40|24911.39|24791.39|24908.95|24788.95|24911.39|24791.39|24908.64|24788.64|10
1635876650000|2021-11-02 18:10:50|24908.55|24788.55|24909.47|24789.47|24910.13|24790.13|24908.55|24788.55|10
1635876660000|2021-11-02 18:11:00|24909.57|24789.57|24908.8|24788.8|24910.26|24790.26|24907.18|24787.18|10
1635876670000|2021-11-02 18:11:10|24908.79|24788.79|24906.24|24786.24|24908.79|24788.79|24905.16|24785.16|10
1635876680000|2021-11-02 18:11:20|24906.69|24786.69|24906.66|24786.66|24907.04|24787.04|24906.24|24786.24|9
1635876690000|2021-11-02 18:11:30|24906.34|24786.34|24908.15|24788.15|24908.46|24788.46|24906.34|24786.34|9
1635876700000|2021-11-02 18:11:40|24908.52|24788.52|24908.55|24788.55|24909|24789|24907.31|24787.31|10
1635876710000|2021-11-02 18:11:50|24908.36|24788.36|24905.74|24785.74|24908.36|24788.36|24905.74|24785.74|10
1635876720000|2021-11-02 18:12:00|24907.06|24787.06|24904.52|24784.52|24907.06|24787.06|24904.52|24784.52|10
1635876730000|2021-11-02 18:12:10|24904.6|24784.6|24903.18|24783.18|24904.9|24784.9|24903.18|24783.18|10
1635876740000|2021-11-02 18:12:20|24903|24783|24901.51|24781.51|24904.01|24784.01|24901.51|24781.51|10
1635876750000|2021-11-02 18:12:30|24901.3|24781.3|24904.06|24784.06|24905.25|24785.25|24901.3|24781.3|10
1635876760000|2021-11-02 18:12:40|24904.28|24784.28|24904.4|24784.4|24905.7|24785.7|24902.77|24782.77|10
1635876770000|2021-11-02 18:12:50|24904.15|24784.15|24903.29|24783.29|24905.04|24785.04|24902.78|24782.78|10
1635876780000|2021-11-02 18:13:00|24902.82|24782.82|24902.69|24782.69|24903.46|24783.46|24901.22|24781.22|10
1635876790000|2021-11-02 18:13:10|24901.01|24781.01|24898.03|24778.03|24901.57|24781.57|24898.03|24778.03|9
1635876800000|2021-11-02 18:13:20|24896.73|24776.73|24896.81|24776.81|24897.83|24777.83|24896.71|24776.71|10
1635876810000|2021-11-02 18:13:30|24895.47|24775.47|24893.11|24773.11|24895.57|24775.57|24893.11|24773.11|10
1635876820000|2021-11-02 18:13:40|24893.45|24773.45|24893.62|24773.62|24893.81|24773.81|24892.13|24772.13|10
1635876830000|2021-11-02 18:13:50|24893.58|24773.58|24894.88|24774.88|24894.9|24774.9|24893.58|24773.58|10
1635876840000|2021-11-02 18:14:00|24895.36|24775.36|24895.83|24775.83|24896.74|24776.74|24892.42|24772.42|10
1635876850000|2021-11-02 18:14:10|24895.12|24775.12|24894.93|24774.93|24895.37|24775.37|24893.3|24773.3|9
1635876860000|2021-11-02 18:14:20|24894.87|24774.87|24896.61|24776.61|24896.61|24776.61|24892.84|24772.84|10
1635876870000|2021-11-02 18:14:30|24897.29|24777.29|24897.24|24777.24|24897.73|24777.73|24896.63|24776.63|10
1635876880000|2021-11-02 18:14:40|24897.64|24777.64|24900.84|24780.84|24900.84|24780.84|24897.64|24777.64|10
1635876890000|2021-11-02 18:14:50|24901.25|24781.25|24898.98|24778.98|24901.89|24781.89|24898.98|24778.98|10
1635876900000|2021-11-02 18:15:00|24898.18|24778.18|24894.86|24774.86|24899.05|24779.05|24894.86|24774.86|10
1635876910000|2021-11-02 18:15:10|24892.9|24772.9|24890|24770|24893.32|24773.32|24890|24770|10
1635876920000|2021-11-02 18:15:20|24890.46|24770.46|24886.55|24766.55|24890.46|24770.46|24886.41|24766.41|10
1635876930000|2021-11-02 18:15:30|24886.78|24766.78|24885.6|24765.6|24886.88|24766.88|24884.96|24764.96|10
1635876940000|2021-11-02 18:15:40|24885.35|24765.35|24882.21|24762.21|24885.35|24765.35|24881.67|24761.67|10
1635876950000|2021-11-02 18:15:50|24880.71|24760.71|24878.4|24758.4|24880.71|24760.71|24878.4|24758.4|10
1635876960000|2021-11-02 18:16:00|24878.31|24758.31|24876.32|24756.32|24878.31|24758.31|24876.32|24756.32|10
1635876970000|2021-11-02 18:16:10|24877.07|24757.07|24879.22|24759.22|24879.22|24759.22|24876.37|24756.37|10
1635876980000|2021-11-02 18:16:20|24880.18|24760.18|24883.33|24763.33|24883.91|24763.91|24879.86|24759.86|10
1635876990000|2021-11-02 18:16:30|24882.45|24762.45|24889.35|24769.35|24889.35|24769.35|24882.45|24762.45|10
1635877000000|2021-11-02 18:16:40|24889.54|24769.54|24889.92|24769.92|24890.18|24770.18|24888.69|24768.69|10
1635877010000|2021-11-02 18:16:50|24889.55|24769.55|24894.07|24774.07|24894.07|24774.07|24889.55|24769.55|9
1635877020000|2021-11-02 18:17:00|24895.1|24775.1|24898.72|24778.72|24898.72|24778.72|24895.1|24775.1|10
1635877030000|2021-11-02 18:17:10|24899.61|24779.61|24900.74|24780.74|24900.74|24780.74|24899.19|24779.19|10
1635877040000|2021-11-02 18:17:20|24901.39|24781.39|24902.61|24782.61|24902.77|24782.77|24901.39|24781.39|10
1635877050000|2021-11-02 18:17:30|24902.65|24782.65|24901.2|24781.2|24902.65|24782.65|24901.2|24781.2|9
1635877060000|2021-11-02 18:17:40|24902.51|24782.51|24905.08|24785.08|24906.14|24786.14|24902.51|24782.51|10
1635877070000|2021-11-02 18:17:50|24905.53|24785.53|24904.38|24784.38|24906.08|24786.08|24903.69|24783.69|10
1635877080000|2021-11-02 18:18:00|24904.52|24784.52|24905.53|24785.53|24905.53|24785.53|24903.21|24783.21|10
1635877090000|2021-11-02 18:18:10|24905.55|24785.55|24904.57|24784.57|24905.56|24785.56|24904.41|24784.41|10
1635877100000|2021-11-02 18:18:20|24904.67|24784.67|24906.1|24786.1|24906.53|24786.53|24904.67|24784.67|10
1635877110000|2021-11-02 18:18:30|24906.07|24786.07|24906.18|24786.18|24906.63|24786.63|24905.4|24785.4|10
1635877120000|2021-11-02 18:18:40|24906.38|24786.38|24905.23|24785.23|24906.38|24786.38|24905.18|24785.18|10
1635877130000|2021-11-02 18:18:50|24905.01|24785.01|24904.01|24784.01|24905.13|24785.13|24903.16|24783.16|10
1635877140000|2021-11-02 18:19:00|24904.19|24784.19|24905.24|24785.24|24905.32|24785.32|24903.62|24783.62|10
1635877150000|2021-11-02 18:19:10|24906.47|24786.47|24905.95|24785.95|24907.37|24787.37|24905.71|24785.71|10
1635877160000|2021-11-02 18:19:20|24906|24786|24906.75|24786.75|24906.99|24786.99|24905.67|24785.67|10
1635877170000|2021-11-02 18:19:30|24906.93|24786.93|24905.24|24785.24|24907.63|24787.63|24905.24|24785.24|8
1635877180000|2021-11-02 18:19:40|24905.45|24785.45|24906.23|24786.23|24906.23|24786.23|24904.56|24784.56|10
1635877190000|2021-11-02 18:19:50|24906.32|24786.32|24913.11|24793.11|24913.11|24793.11|24906.32|24786.32|9
1635877200000|2021-11-02 18:20:00|24913.78|24793.78|24913.3|24793.3|24914.41|24794.41|24912.57|24792.57|10
1635877210000|2021-11-02 18:20:10|24913.77|24793.77|24915.12|24795.12|24915.12|24795.12|24913.77|24793.77|10
1635877220000|2021-11-02 18:20:20|24915.16|24795.16|24920.96|24800.96|24921.47|24801.47|24915.16|24795.16|10
1635877230000|2021-11-02 18:20:30|24920.95|24800.95|24921.99|24801.99|24922.88|24802.88|24920.95|24800.95|10
1635877240000|2021-11-02 18:20:40|24923.14|24803.14|24923.81|24803.81|24924.52|24804.52|24922.87|24802.87|9
1635877250000|2021-11-02 18:20:50|24924.02|24804.02|24922.42|24802.42|24924.02|24804.02|24922.02|24802.02|10
1635877260000|2021-11-02 18:21:00|24922.49|24802.49|24919.47|24799.47|24922.49|24802.49|24918.7|24798.7|9
1635877270000|2021-11-02 18:21:10|24918.36|24798.36|24917.92|24797.92|24918.55|24798.55|24917.92|24797.92|8
1635877280000|2021-11-02 18:21:20|24917.48|24797.48|24916.9|24796.9|24918.02|24798.02|24916.85|24796.85|10
1635877290000|2021-11-02 18:21:30|24916.62|24796.62|24914.83|24794.83|24916.62|24796.62|24914.11|24794.11|10
1635877300000|2021-11-02 18:21:40|24914.68|24794.68|24913.35|24793.35|24914.68|24794.68|24912.32|24792.32|9
1635877310000|2021-11-02 18:21:50|24908.77|24788.77|24908.11|24788.11|24909.14|24789.14|24908.11|24788.11|10
1635877320000|2021-11-02 18:22:00|24907.76|24787.76|24908.93|24788.93|24909.48|24789.48|24907.58|24787.58|10
1635877330000|2021-11-02 18:22:10|24909.29|24789.29|24911.91|24791.91|24911.91|24791.91|24909.29|24789.29|10
1635877340000|2021-11-02 18:22:20|24912.43|24792.43|24913.15|24793.15|24913.15|24793.15|24911.54|24791.54|10
1635877350000|2021-11-02 18:22:30|24913.64|24793.64|24912.91|24792.91|24913.64|24793.64|24912.36|24792.36|10
1635877360000|2021-11-02 18:22:40|24912.74|24792.74|24914.65|24794.65|24914.65|24794.65|24912.42|24792.42|10
1635877370000|2021-11-02 18:22:50|24914.92|24794.92|24915.53|24795.53|24916|24796|24914.92|24794.92|10
1635877380000|2021-11-02 18:23:00|24915.96|24795.96|24910.08|24790.08|24915.96|24795.96|24910.08|24790.08|10
1635877390000|2021-11-02 18:23:10|24909.96|24789.96|24907.59|24787.59|24909.96|24789.96|24907.59|24787.59|9
1635877400000|2021-11-02 18:23:20|24908.38|24788.38|24906.77|24786.77|24908.38|24788.38|24906.3|24786.3|10
1635877410000|2021-11-02 18:23:30|24906.25|24786.25|24901.45|24781.45|24906.25|24786.25|24901.45|24781.45|10
1635877420000|2021-11-02 18:23:40|24900.94|24780.94|24901.68|24781.68|24901.68|24781.68|24900.07|24780.07|10
1635877430000|2021-11-02 18:23:50|24901.19|24781.19|24898.26|24778.26|24901.44|24781.44|24898.01|24778.01|10
1635877440000|2021-11-02 18:24:00|24898.47|24778.47|24899.33|24779.33|24899.33|24779.33|24896.14|24776.14|10
1635877450000|2021-11-02 18:24:10|24899.95|24779.95|24902.26|24782.26|24903.11|24783.11|24898.23|24778.23|10
1635877460000|2021-11-02 18:24:20|24903.93|24783.93|24908.98|24788.98|24909.53|24789.53|24903.93|24783.93|10
1635877470000|2021-11-02 18:24:30|24908.9|24788.9|24906.19|24786.19|24908.9|24788.9|24905.51|24785.51|10
1635877480000|2021-11-02 18:24:40|24906.23|24786.23|24905.52|24785.52|24906.69|24786.69|24905.52|24785.52|10
1635877490000|2021-11-02 18:24:50|24906.24|24786.24|24906.01|24786.01|24906.49|24786.49|24904.3|24784.3|10
1635877500000|2021-11-02 18:25:00|24905.31|24785.31|24907.46|24787.46|24907.53|24787.53|24905.29|24785.29|10
1635877510000|2021-11-02 18:25:10|24907.31|24787.31|24908.38|24788.38|24908.45|24788.45|24906.87|24786.87|10
1635877520000|2021-11-02 18:25:20|24909.63|24789.63|24914.53|24794.53|24914.57|24794.57|24909.63|24789.63|10
1635877530000|2021-11-02 18:25:30|24914.75|24794.75|24916.14|24796.14|24916.89|24796.89|24914.75|24794.75|10
1635877540000|2021-11-02 18:25:40|24916.59|24796.59|24919.91|24799.91|24919.91|24799.91|24916.59|24796.59|10
1635877550000|2021-11-02 18:25:50|24919.18|24799.18|24921.15|24801.15|24921.15|24801.15|24918.81|24798.81|10
1635877560000|2021-11-02 18:26:00|24921.7|24801.7|24923.74|24803.74|24923.74|24803.74|24921.57|24801.57|10
1635877570000|2021-11-02 18:26:10|24922.83|24802.83|24929.62|24809.62|24929.62|24809.62|24922.83|24802.83|10
1635877580000|2021-11-02 18:26:20|24932.03|24812.03|24937.52|24817.52|24937.73|24817.73|24932.03|24812.03|10
1635877590000|2021-11-02 18:26:30|24937.93|24817.93|24941.57|24821.57|24942.19|24822.19|24937.93|24817.93|10
1635877600000|2021-11-02 18:26:40|24941.37|24821.37|24943.54|24823.54|24943.56|24823.56|24941.27|24821.27|9
1635877610000|2021-11-02 18:26:50|24943.58|24823.58|24944.48|24824.48|24945.13|24825.13|24943.58|24823.58|10
1635877620000|2021-11-02 18:27:00|24944.37|24824.37|24944.03|24824.03|24945.07|24825.07|24943.94|24823.94|10
1635877630000|2021-11-02 18:27:10|24944.1|24824.1|24939.61|24819.61|24944.1|24824.1|24939.61|24819.61|10
1635877640000|2021-11-02 18:27:20|24939.64|24819.64|24936.98|24816.98|24940.1|24820.1|24936.98|24816.98|10
1635877650000|2021-11-02 18:27:30|24935.71|24815.71|24935.28|24815.28|24936.36|24816.36|24934.3|24814.3|9
1635877660000|2021-11-02 18:27:40|24935.24|24815.24|24938.84|24818.84|24938.84|24818.84|24933.71|24813.71|10
1635877670000|2021-11-02 18:27:50|24939.01|24819.01|24942.2|24822.2|24942.84|24822.84|24939.01|24819.01|10
1635877680000|2021-11-02 18:28:00|24941.99|24821.99|24946.2|24826.2|24947.09|24827.09|24941.84|24821.84|10
1635877690000|2021-11-02 18:28:10|24946.5|24826.5|24948.49|24828.49|24949.18|24829.18|24946.5|24826.5|10
1635877700000|2021-11-02 18:28:20|24948.5|24828.5|24953.53|24833.53|24954.07|24834.07|24948.03|24828.03|10
1635877710000|2021-11-02 18:28:30|24953.36|24833.36|24954.47|24834.47|24954.77|24834.77|24953.36|24833.36|9
1635877720000|2021-11-02 18:28:40|24955.38|24835.38|24956.75|24836.75|24957.05|24837.05|24955.38|24835.38|10
1635877730000|2021-11-02 18:28:50|24956.67|24836.67|24953.59|24833.59|24956.67|24836.67|24952.91|24832.91|10
1635877740000|2021-11-02 18:29:00|24954.04|24834.04|24954.27|24834.27|24954.98|24834.98|24952.94|24832.94|10
1635877750000|2021-11-02 18:29:10|24955.83|24835.83|24955.97|24835.97|24956.43|24836.43|24955.4|24835.4|10
1635877760000|2021-11-02 18:29:20|24954.99|24834.99|24951.82|24831.82|24954.99|24834.99|24951.71|24831.71|10
1635877770000|2021-11-02 18:29:30|24951.46|24831.46|24951.54|24831.54|24951.56|24831.56|24950.49|24830.49|10
1635877780000|2021-11-02 18:29:40|24951.07|24831.07|24953|24833|24953.04|24833.04|24950|24830|10
1635877790000|2021-11-02 18:29:50|24953.24|24833.24|24956.81|24836.81|24956.81|24836.81|24953.24|24833.24|10
1635877800000|2021-11-02 18:30:00|24956.54|24836.54|24954.63|24834.63|24956.54|24836.54|24954.05|24834.05|10
1635877810000|2021-11-02 18:30:10|24954.59|24834.59|24950.51|24830.51|24954.59|24834.59|24950.51|24830.51|10
1635877820000|2021-11-02 18:30:20|24950.44|24830.44|24948.57|24828.57|24950.44|24830.44|24948.57|24828.57|10
1635877830000|2021-11-02 18:30:30|24949.64|24829.64|24947.5|24827.5|24949.64|24829.64|24947.32|24827.32|10
1635877840000|2021-11-02 18:30:40|24946.82|24826.82|24945.32|24825.32|24946.82|24826.82|24944.64|24824.64|10
1635877850000|2021-11-02 18:30:50|24945.85|24825.85|24949.93|24829.93|24949.93|24829.93|24945.85|24825.85|10
1635877860000|2021-11-02 18:31:00|24951.09|24831.09|24955.7|24835.7|24955.7|24835.7|24951.09|24831.09|10
1635877870000|2021-11-02 18:31:10|24957.4|24837.4|24958.81|24838.81|24958.81|24838.81|24956.13|24836.13|10
1635877880000|2021-11-02 18:31:20|24958.68|24838.68|24961.57|24841.57|24961.57|24841.57|24957.78|24837.78|10
1635877890000|2021-11-02 18:31:30|24961.87|24841.87|24962|24842|24962.53|24842.53|24961.87|24841.87|10
1635877900000|2021-11-02 18:31:40|24961.17|24841.17|24963.96|24843.96|24963.96|24843.96|24960.38|24840.38|10
1635877910000|2021-11-02 18:31:50|24963.2|24843.2|24960.07|24840.07|24963.52|24843.52|24959.15|24839.15|10
1635877920000|2021-11-02 18:32:00|24959.44|24839.44|24954.47|24834.47|24959.44|24839.44|24954.47|24834.47|10
1635877930000|2021-11-02 18:32:10|24955.5|24835.5|24953.2|24833.2|24955.5|24835.5|24952.47|24832.47|10
1635877940000|2021-11-02 18:32:20|24952.21|24832.21|24953.31|24833.31|24953.31|24833.31|24951.56|24831.56|10
1635877950000|2021-11-02 18:32:30|24952.12|24832.12|24951.87|24831.87|24952.67|24832.67|24951.74|24831.74|10
1635877960000|2021-11-02 18:32:40|24951.89|24831.89|24953.89|24833.89|24954.48|24834.48|24951.81|24831.81|10
1635877970000|2021-11-02 18:32:50|24954.75|24834.75|24958.05|24838.05|24958.15|24838.15|24954.75|24834.75|10
1635877980000|2021-11-02 18:33:00|24957.05|24837.05|24957.22|24837.22|24957.66|24837.66|24956.62|24836.62|10
1635877990000|2021-11-02 18:33:10|24957.5|24837.5|24954.25|24834.25|24957.5|24837.5|24954.25|24834.25|10
1635878000000|2021-11-02 18:33:20|24956.43|24836.43|24956.71|24836.71|24957.55|24837.55|24956.43|24836.43|10
1635878010000|2021-11-02 18:33:30|24956.94|24836.94|24959.11|24839.11|24960.52|24840.52|24956.81|24836.81|10
1635878020000|2021-11-02 18:33:40|24959.1|24839.1|24962.22|24842.22|24962.22|24842.22|24958.07|24838.07|10
1635878030000|2021-11-02 18:33:50|24961.02|24841.02|24965.71|24845.71|24965.71|24845.71|24961.02|24841.02|10
1635878040000|2021-11-02 18:34:00|24965.21|24845.21|24966.01|24846.01|24966.01|24846.01|24964.91|24844.91|9
1635878050000|2021-11-02 18:34:10|24967.46|24847.46|24970.7|24850.7|24971.58|24851.58|24967.46|24847.46|10
1635878060000|2021-11-02 18:34:20|24970.35|24850.35|24975.95|24855.95|24976.25|24856.25|24970.35|24850.35|10
1635878070000|2021-11-02 18:34:30|24975.9|24855.9|24976|24856|24976.59|24856.59|24975.9|24855.9|10
1635878080000|2021-11-02 18:34:40|24976.09|24856.09|24974.25|24854.25|24977.6|24857.6|24974.25|24854.25|10
1635878090000|2021-11-02 18:34:50|24974.09|24854.09|24974.42|24854.42|24975.83|24855.83|24973.24|24853.24|10
1635878100000|2021-11-02 18:35:00|24974.69|24854.69|24974.19|24854.19|24975.2|24855.2|24973.72|24853.72|10
1635878110000|2021-11-02 18:35:10|24974.45|24854.45|24970.57|24850.57|24974.82|24854.82|24970.57|24850.57|10
1635878120000|2021-11-02 18:35:20|24969.32|24849.32|24962.73|24842.73|24969.52|24849.52|24962.73|24842.73|10
1635878130000|2021-11-02 18:35:30|24962.52|24842.52|24950.83|24830.83|24962.52|24842.52|24950.59|24830.59|10
1635878140000|2021-11-02 18:35:40|24950.76|24830.76|24944.37|24824.37|24950.76|24830.76|24944.37|24824.37|10
1635878150000|2021-11-02 18:35:50|24945.22|24825.22|24950.68|24830.68|24950.68|24830.68|24945.22|24825.22|10
1635878160000|2021-11-02 18:36:00|24951|24831|24958.66|24838.66|24958.66|24838.66|24950.97|24830.97|10
1635878170000|2021-11-02 18:36:10|24961.56|24841.56|24969.62|24849.62|24969.62|24849.62|24961.56|24841.56|10
1635878180000|2021-11-02 18:36:20|24970.57|24850.57|24971.3|24851.3|24972.4|24852.4|24970.57|24850.57|10
1635878190000|2021-11-02 18:36:30|24971.55|24851.55|24967.77|24847.77|24971.55|24851.55|24967.77|24847.77|10
1635878200000|2021-11-02 18:36:40|24967.93|24847.93|24965.19|24845.19|24968.06|24848.06|24965.19|24845.19|10
1635878210000|2021-11-02 18:36:50|24966.57|24846.57|24962.3|24842.3|24966.57|24846.57|24962.3|24842.3|10
1635878220000|2021-11-02 18:37:00|24961.8|24841.8|24953.42|24833.42|24961.8|24841.8|24953.42|24833.42|10
1635878230000|2021-11-02 18:37:10|24954.62|24834.62|24956.87|24836.87|24957.23|24837.23|24953.71|24833.71|10
1635878240000|2021-11-02 18:37:20|24957.06|24837.06|24956.91|24836.91|24957.14|24837.14|24956.26|24836.26|10
1635878250000|2021-11-02 18:37:30|24957.47|24837.47|24957.72|24837.72|24958.99|24838.99|24957|24837|9
1635878260000|2021-11-02 18:37:40|24957.58|24837.58|24955.97|24835.97|24957.58|24837.58|24955.14|24835.14|9
1635878270000|2021-11-02 18:37:50|24956.2|24836.2|24957.18|24837.18|24958.27|24838.27|24955.83|24835.83|10
1635878280000|2021-11-02 18:38:00|24957.03|24837.03|24953.48|24833.48|24957.03|24837.03|24953.48|24833.48|10
1635878290000|2021-11-02 18:38:10|24953.67|24833.67|24951.9|24831.9|24953.72|24833.72|24951.9|24831.9|9
1635878300000|2021-11-02 18:38:20|24952.14|24832.14|24948.63|24828.63|24953.44|24833.44|24948.63|24828.63|10
1635878310000|2021-11-02 18:38:30|24948.75|24828.75|24944.64|24824.64|24948.75|24828.75|24944.64|24824.64|9
1635878320000|2021-11-02 18:38:40|24944.87|24824.87|24943.67|24823.67|24944.87|24824.87|24943.67|24823.67|9
1635878330000|2021-11-02 18:38:50|24944.13|24824.13|24942.26|24822.26|24944.13|24824.13|24942.26|24822.26|10
1635878340000|2021-11-02 18:39:00|24941.66|24821.66|24940.79|24820.79|24941.66|24821.66|24939.47|24819.47|8
1635878350000|2021-11-02 18:39:10|24939.36|24819.36|24945.05|24825.05|24945.46|24825.46|24939.36|24819.36|10
1635878360000|2021-11-02 18:39:20|24946.64|24826.64|24950.66|24830.66|24950.66|24830.66|24946.64|24826.64|10
1635878370000|2021-11-02 18:39:30|24952.25|24832.25|24959.11|24839.11|24959.11|24839.11|24952.25|24832.25|10
1635878380000|2021-11-02 18:39:40|24958.78|24838.78|24962.3|24842.3|24962.3|24842.3|24958.78|24838.78|10
1635878390000|2021-11-02 18:39:50|24962.26|24842.26|24966.1|24846.1|24966.1|24846.1|24960.14|24840.14|10
1635878400000|2021-11-02 18:40:00|24966.09|24846.09|24967.75|24847.75|24968.13|24848.13|24966.09|24846.09|10
1635878410000|2021-11-02 18:40:10|24968.33|24848.33|24968.37|24848.37|24968.37|24848.37|24967.13|24847.13|10
1635878420000|2021-11-02 18:40:20|24968.35|24848.35|24967.2|24847.2|24968.7|24848.7|24967.2|24847.2|10
1635878430000|2021-11-02 18:40:30|24967.23|24847.23|24969.18|24849.18|24969.18|24849.18|24966.52|24846.52|10
1635878440000|2021-11-02 18:40:40|24969.2|24849.2|24965.36|24845.36|24969.2|24849.2|24965.36|24845.36|9
1635878450000|2021-11-02 18:40:50|24965.94|24845.94|24964.76|24844.76|24965.94|24845.94|24964.35|24844.35|10
1635878460000|2021-11-02 18:41:00|24963.67|24843.67|24962.96|24842.96|24964.51|24844.51|24962.96|24842.96|10
1635878470000|2021-11-02 18:41:10|24962.99|24842.99|24964.5|24844.5|24964.82|24844.82|24962.67|24842.67|10
1635878480000|2021-11-02 18:41:20|24964.66|24844.66|24965.65|24845.65|24966.23|24846.23|24964.43|24844.43|10
1635878490000|2021-11-02 18:41:30|24965.71|24845.71|24965.65|24845.65|24966.09|24846.09|24965.12|24845.12|10
1635878500000|2021-11-02 18:41:40|24965.93|24845.93|24965.35|24845.35|24967.25|24847.25|24965.16|24845.16|10
1635878510000|2021-11-02 18:41:50|24965.02|24845.02|24949.82|24829.82|24965.02|24845.02|24947.03|24827.03|10
1635878520000|2021-11-02 18:42:00|24950.14|24830.14|24946.56|24826.56|24950.14|24830.14|24946.24|24826.24|10
1635878530000|2021-11-02 18:42:10|24946.16|24826.16|24942.17|24822.17|24946.47|24826.47|24942.02|24822.02|10
1635878540000|2021-11-02 18:42:20|24942.63|24822.63|24941.51|24821.51|24942.77|24822.77|24940.72|24820.72|10
1635878550000|2021-11-02 18:42:30|24941.88|24821.88|24935.42|24815.42|24941.88|24821.88|24935.4|24815.4|10
1635878560000|2021-11-02 18:42:40|24934.29|24814.29|24932.62|24812.62|24934.29|24814.29|24932.62|24812.62|10
1635878570000|2021-11-02 18:42:50|24932.11|24812.11|24929.15|24809.15|24932.11|24812.11|24929.15|24809.15|10
1635878580000|2021-11-02 18:43:00|24929.36|24809.36|24928.59|24808.59|24930.48|24810.48|24928.59|24808.59|10
1635878590000|2021-11-02 18:43:10|24928.73|24808.73|24926|24806|24928.81|24808.81|24925.56|24805.56|10
1635878600000|2021-11-02 18:43:20|24925.93|24805.93|24924.63|24804.63|24926.13|24806.13|24924.63|24804.63|10
1635878610000|2021-11-02 18:43:30|24924.41|24804.41|24921.4|24801.4|24924.64|24804.64|24921.4|24801.4|10
1635878620000|2021-11-02 18:43:40|24920.32|24800.32|24912.66|24792.66|24920.5|24800.5|24912.45|24792.45|10
1635878630000|2021-11-02 18:43:50|24912.46|24792.46|24912.33|24792.33|24913.5|24793.5|24912.3|24792.3|10
1635878640000|2021-11-02 18:44:00|24913.02|24793.02|24915.88|24795.88|24915.89|24795.89|24913.02|24793.02|10
1635878650000|2021-11-02 18:44:10|24915.91|24795.91|24916.08|24796.08|24916.29|24796.29|24915.56|24795.56|10
1635878660000|2021-11-02 18:44:20|24916.53|24796.53|24920.12|24800.12|24920.12|24800.12|24916.51|24796.51|10
1635878670000|2021-11-02 18:44:30|24918.77|24798.77|24922.38|24802.38|24923.33|24803.33|24918.77|24798.77|10
1635878680000|2021-11-02 18:44:40|24923.46|24803.46|24918.38|24798.38|24923.46|24803.46|24918.38|24798.38|10
1635878690000|2021-11-02 18:44:50|24916.94|24796.94|24914.58|24794.58|24916.94|24796.94|24914.58|24794.58|10
1635878700000|2021-11-02 18:45:00|24913.83|24793.83|24911.95|24791.95|24914.13|24794.13|24911.95|24791.95|10
1635878710000|2021-11-02 18:45:10|24911.66|24791.66|24911.08|24791.08|24912.18|24792.18|24909.55|24789.55|10
1635878720000|2021-11-02 18:45:20|24911.28|24791.28|24911.4|24791.4|24911.4|24791.4|24910.55|24790.55|10
1635878730000|2021-11-02 18:45:30|24911.58|24791.58|24911.5|24791.5|24912.59|24792.59|24910.83|24790.83|10
1635878740000|2021-11-02 18:45:40|24912.24|24792.24|24916.9|24796.9|24916.9|24796.9|24912.24|24792.24|10
1635878750000|2021-11-02 18:45:50|24917.22|24797.22|24913.5|24793.5|24917.22|24797.22|24913.5|24793.5|10
1635878760000|2021-11-02 18:46:00|24913.75|24793.75|24916.45|24796.45|24916.45|24796.45|24913.75|24793.75|10
1635878770000|2021-11-02 18:46:10|24916.81|24796.81|24919.79|24799.79|24919.84|24799.84|24916.81|24796.81|10
1635878780000|2021-11-02 18:46:20|24919.85|24799.85|24922.27|24802.27|24922.27|24802.27|24919.01|24799.01|10
1635878790000|2021-11-02 18:46:30|24922.08|24802.08|24916.65|24796.65|24922.08|24802.08|24916.65|24796.65|10
1635878800000|2021-11-02 18:46:40|24916.52|24796.52|24915.25|24795.25|24916.52|24796.52|24914.79|24794.79|10
1635878810000|2021-11-02 18:46:50|24915.24|24795.24|24917.44|24797.44|24917.44|24797.44|24915.13|24795.13|10
1635878820000|2021-11-02 18:47:00|24918.09|24798.09|24923.5|24803.5|24923.5|24803.5|24918.09|24798.09|10
1635878830000|2021-11-02 18:47:10|24923.53|24803.53|24924.19|24804.19|24924.29|24804.29|24922.62|24802.62|10
1635878840000|2021-11-02 18:47:20|24921.08|24801.08|24918.96|24798.96|24921.86|24801.86|24918.96|24798.96|10
1635878850000|2021-11-02 18:47:30|24918.28|24798.28|24919.04|24799.04|24919.04|24799.04|24917.5|24797.5|10
1635878860000|2021-11-02 18:47:40|24918.2|24798.2|24924.86|24804.86|24924.86|24804.86|24918.2|24798.2|10
1635878870000|2021-11-02 18:47:50|24924.78|24804.78|24930.43|24810.43|24930.43|24810.43|24924.78|24804.78|10
1635878880000|2021-11-02 18:48:00|24929.42|24809.42|24930.08|24810.08|24930.44|24810.44|24929.4|24809.4|10
1635878890000|2021-11-02 18:48:10|24930.14|24810.14|24934.82|24814.82|24934.82|24814.82|24930.14|24810.14|10
1635878900000|2021-11-02 18:48:20|24935.26|24815.26|24935.58|24815.58|24936.57|24816.57|24935.26|24815.26|10
1635878910000|2021-11-02 18:48:30|24935.37|24815.37|24936.5|24816.5|24936.5|24816.5|24935.37|24815.37|9
1635878920000|2021-11-02 18:48:40|24936.32|24816.32|24935.18|24815.18|24936.81|24816.81|24934.19|24814.19|9
1635878930000|2021-11-02 18:48:50|24934.6|24814.6|24936.74|24816.74|24936.74|24816.74|24933.65|24813.65|10
1635878940000|2021-11-02 18:49:00|24936.36|24816.36|24938.39|24818.39|24938.39|24818.39|24936.36|24816.36|9
1635878950000|2021-11-02 18:49:10|24938.23|24818.23|24938.31|24818.31|24939.4|24819.4|24938.23|24818.23|10
1635878960000|2021-11-02 18:49:20|24938.83|24818.83|24939.33|24819.33|24939.39|24819.39|24937.58|24817.58|10
1635878970000|2021-11-02 18:49:30|24938.71|24818.71|24935.31|24815.31|24938.84|24818.84|24935.31|24815.31|10
1635878980000|2021-11-02 18:49:40|24935.17|24815.17|24930.68|24810.68|24935.17|24815.17|24930.68|24810.68|9
1635878990000|2021-11-02 18:49:50|24930.95|24810.95|24931|24811|24931.79|24811.79|24928.7|24808.7|10
1635879000000|2021-11-02 18:50:00|24932.03|24812.03|24932.38|24812.38|24933.51|24813.51|24930.86|24810.86|10
1635879010000|2021-11-02 18:50:10|24932.86|24812.86|24935.42|24815.42|24935.42|24815.42|24932.86|24812.86|10
1635879020000|2021-11-02 18:50:20|24935.37|24815.37|24937.11|24817.11|24937.11|24817.11|24935.21|24815.21|8
1635879030000|2021-11-02 18:50:30|24937.47|24817.47|24936.97|24816.97|24937.8|24817.8|24936.97|24816.97|9
1635879040000|2021-11-02 18:50:40|24936.99|24816.99|24942.56|24822.56|24942.56|24822.56|24936.99|24816.99|10
1635879050000|2021-11-02 18:50:50|24942.26|24822.26|24947.19|24827.19|24947.19|24827.19|24941.47|24821.47|10
1635879060000|2021-11-02 18:51:00|24947.23|24827.23|24946.32|24826.32|24948.17|24828.17|24946.32|24826.32|9
1635879070000|2021-11-02 18:51:10|24946.18|24826.18|24946.64|24826.64|24947.2|24827.2|24945.51|24825.51|9
1635879080000|2021-11-02 18:51:20|24947.85|24827.85|24945.12|24825.12|24947.85|24827.85|24945.12|24825.12|10
1635879090000|2021-11-02 18:51:30|24945.8|24825.8|24945.78|24825.78|24947.3|24827.3|24945.78|24825.78|8
1635879100000|2021-11-02 18:51:40|24945.69|24825.69|24941.51|24821.51|24945.69|24825.69|24941.51|24821.51|10
1635879110000|2021-11-02 18:51:50|24941.35|24821.35|24942.01|24822.01|24943.21|24823.21|24941.28|24821.28|10
1635879120000|2021-11-02 18:52:00|24942.08|24822.08|24943.17|24823.17|24943.76|24823.76|24941.96|24821.96|10
1635879130000|2021-11-02 18:52:10|24943.19|24823.19|24943.27|24823.27|24943.27|24823.27|24942.38|24822.38|10
1635879140000|2021-11-02 18:52:20|24943.26|24823.26|24944.64|24824.64|24944.79|24824.79|24942.74|24822.74|10
1635879150000|2021-11-02 18:52:30|24942.94|24822.94|24941.31|24821.31|24942.94|24822.94|24941.23|24821.23|10
1635879160000|2021-11-02 18:52:40|24941.45|24821.45|24942.4|24822.4|24942.4|24822.4|24941.4|24821.4|10
1635879170000|2021-11-02 18:52:50|24945.22|24825.22|24944.85|24824.85|24945.81|24825.81|24944.85|24824.85|10
1635879180000|2021-11-02 18:53:00|24944.3|24824.3|24945.29|24825.29|24945.29|24825.29|24944.27|24824.27|10
1635879190000|2021-11-02 18:53:10|24945.5|24825.5|24936.3|24816.3|24947.08|24827.08|24936.3|24816.3|10
1635879200000|2021-11-02 18:53:20|24936.12|24816.12|24936.89|24816.89|24936.89|24816.89|24935.49|24815.49|10
1635879210000|2021-11-02 18:53:30|24936.69|24816.69|24933.6|24813.6|24936.69|24816.69|24933.6|24813.6|10
1635879220000|2021-11-02 18:53:40|24932.93|24812.93|24928.05|24808.05|24932.97|24812.97|24928.05|24808.05|10
1635879230000|2021-11-02 18:53:50|24926.76|24806.76|24923.82|24803.82|24926.76|24806.76|24923.08|24803.08|10
1635879240000|2021-11-02 18:54:00|24923.11|24803.11|24922.42|24802.42|24923.68|24803.68|24922.42|24802.42|10
1635879250000|2021-11-02 18:54:10|24922.56|24802.56|24924.59|24804.59|24924.9|24804.9|24922.56|24802.56|10
1635879260000|2021-11-02 18:54:20|24924.78|24804.78|24926.47|24806.47|24927.11|24807.11|24924.78|24804.78|10
1635879270000|2021-11-02 18:54:30|24927.28|24807.28|24928.61|24808.61|24929.88|24809.88|24927.28|24807.28|10
1635879280000|2021-11-02 18:54:40|24928.99|24808.99|24933.97|24813.97|24933.97|24813.97|24927.26|24807.26|10
1635879290000|2021-11-02 18:54:50|24935.46|24815.46|24934.52|24814.52|24936.67|24816.67|24934.52|24814.52|10
1635879300000|2021-11-02 18:55:00|24933.76|24813.76|24934.84|24814.84|24935.63|24815.63|24933.76|24813.76|10
1635879310000|2021-11-02 18:55:10|24935.36|24815.36|24929.88|24809.88|24935.41|24815.41|24929.88|24809.88|9
1635879320000|2021-11-02 18:55:20|24929.48|24809.48|24929.7|24809.7|24930.6|24810.6|24929.3|24809.3|10
1635879330000|2021-11-02 18:55:30|24929.92|24809.92|24930.09|24810.09|24930.09|24810.09|24928.53|24808.53|10
1635879340000|2021-11-02 18:55:40|24930.34|24810.34|24933.1|24813.1|24934.13|24814.13|24930.34|24810.34|9
1635879350000|2021-11-02 18:55:50|24934.91|24814.91|24931.99|24811.99|24934.91|24814.91|24931.73|24811.73|10
1635879360000|2021-11-02 18:56:00|24932.03|24812.03|24929.97|24809.97|24932.37|24812.37|24929.97|24809.97|10
1635879370000|2021-11-02 18:56:10|24929.14|24809.14|24922.38|24802.38|24929.14|24809.14|24921.25|24801.25|10
1635879380000|2021-11-02 18:56:20|24923.09|24803.09|24919.48|24799.48|24923.09|24803.09|24917.9|24797.9|10
1635879390000|2021-11-02 18:56:30|24919.73|24799.73|24916.49|24796.49|24919.73|24799.73|24916.49|24796.49|10
1635879400000|2021-11-02 18:56:40|24915.63|24795.63|24912.75|24792.75|24915.75|24795.75|24912.75|24792.75|10
1635879410000|2021-11-02 18:56:50|24912.36|24792.36|24907.99|24787.99|24912.36|24792.36|24906.78|24786.78|10
1635879420000|2021-11-02 18:57:00|24907.55|24787.55|24910.56|24790.56|24910.56|24790.56|24907.55|24787.55|10
1635879430000|2021-11-02 18:57:10|24910.52|24790.52|24910.95|24790.95|24911.17|24791.17|24909.6|24789.6|8
1635879440000|2021-11-02 18:57:20|24911.63|24791.63|24914.84|24794.84|24915.19|24795.19|24911.63|24791.63|10
1635879450000|2021-11-02 18:57:30|24915.59|24795.59|24919|24799|24919|24799|24915.59|24795.59|9
1635879460000|2021-11-02 18:57:40|24919.27|24799.27|24917.5|24797.5|24919.7|24799.7|24917.5|24797.5|9
1635879470000|2021-11-02 18:57:50|24917.48|24797.48|24916.33|24796.33|24917.92|24797.92|24915.97|24795.97|10
1635879480000|2021-11-02 18:58:00|24916.67|24796.67|24916.83|24796.83|24917.11|24797.11|24916.18|24796.18|10
1635879490000|2021-11-02 18:58:10|24916.74|24796.74|24917.57|24797.57|24918.19|24798.19|24916.56|24796.56|10
1635879500000|2021-11-02 18:58:20|24917.54|24797.54|24915.52|24795.52|24917.54|24797.54|24915.52|24795.52|10
1635879510000|2021-11-02 18:58:30|24915.57|24795.57|24914.74|24794.74|24915.64|24795.64|24914.28|24794.28|10
1635879520000|2021-11-02 18:58:40|24914.79|24794.79|24913.06|24793.06|24914.94|24794.94|24912.71|24792.71|10
1635879530000|2021-11-02 18:58:50|24914|24794|24913.3|24793.3|24914|24794|24912.3|24792.3|9
1635879540000|2021-11-02 18:59:00|24912.86|24792.86|24913.07|24793.07|24913.31|24793.31|24912.23|24792.23|8
1635879550000|2021-11-02 18:59:10|24914.36|24794.36|24916.34|24796.34|24916.53|24796.53|24913.77|24793.77|10
1635879560000|2021-11-02 18:59:20|24916.54|24796.54|24916.13|24796.13|24916.92|24796.92|24916.13|24796.13|10
1635879570000|2021-11-02 18:59:30|24916.17|24796.17|24917.37|24797.37|24917.37|24797.37|24915.76|24795.76|10
1635879580000|2021-11-02 18:59:40|24917.16|24797.16|24916.59|24796.59|24917.16|24797.16|24915.85|24795.85|10
1635879590000|2021-11-02 18:59:50|24916.79|24796.79|24913.67|24793.67|24916.79|24796.79|24913.67|24793.67|10
1635879600000|2021-11-02 19:00:00|24913.65|24793.65|24915.46|24795.46|24915.46|24795.46|24913.12|24793.12|10
1635879610000|2021-11-02 19:00:10|24915.68|24795.68|24914.49|24794.49|24916.52|24796.52|24914.14|24794.14|10
1635879620000|2021-11-02 19:00:20|24914.45|24794.45|24910.66|24790.66|24915.05|24795.05|24910.66|24790.66|10
1635879630000|2021-11-02 19:00:30|24909.63|24789.63|24904.91|24784.91|24909.7|24789.7|24904.91|24784.91|10
1635879640000|2021-11-02 19:00:40|24904.64|24784.64|24904.72|24784.72|24905.62|24785.62|24904.39|24784.39|10
1635879650000|2021-11-02 19:00:50|24905.23|24785.23|24912.24|24792.24|24912.27|24792.27|24904.3|24784.3|10
1635879660000|2021-11-02 19:01:00|24912.36|24792.36|24918.91|24798.91|24918.95|24798.95|24912.36|24792.36|10
1635879670000|2021-11-02 19:01:10|24922.39|24802.39|24930.97|24810.97|24930.97|24810.97|24921.86|24801.86|9
1635879680000|2021-11-02 19:01:20|24930.51|24810.51|24933.57|24813.57|24933.57|24813.57|24930.51|24810.51|10
1635879690000|2021-11-02 19:01:30|24933.73|24813.73|24943.27|24823.27|24945.27|24825.27|24933.73|24813.73|10
1635879700000|2021-11-02 19:01:40|24943.28|24823.28|24942.66|24822.66|24944.21|24824.21|24942.66|24822.66|10
1635879710000|2021-11-02 19:01:50|24942.24|24822.24|24942.85|24822.85|24943.26|24823.26|24941.03|24821.03|10
1635879720000|2021-11-02 19:02:00|24944.42|24824.42|24949.68|24829.68|24950.43|24830.43|24943.22|24823.22|10
1635879730000|2021-11-02 19:02:10|24951.29|24831.29|24952.71|24832.71|24953.24|24833.24|24950.96|24830.96|10
1635879740000|2021-11-02 19:02:20|24952.97|24832.97|24954.25|24834.25|24955.79|24835.79|24952.78|24832.78|10
1635879750000|2021-11-02 19:02:30|24955.32|24835.32|24953.56|24833.56|24955.32|24835.32|24953.55|24833.55|9
1635879760000|2021-11-02 19:02:40|24953.57|24833.57|24955.21|24835.21|24955.21|24835.21|24952.22|24832.22|10
1635879770000|2021-11-02 19:02:50|24954.32|24834.32|24955.43|24835.43|24955.6|24835.6|24954.32|24834.32|10
1635879780000|2021-11-02 19:03:00|24955.35|24835.35|24951.78|24831.78|24956.06|24836.06|24950.92|24830.92|10
1635879790000|2021-11-02 19:03:10|24953.47|24833.47|24952.88|24832.88|24953.74|24833.74|24951.85|24831.85|10
1635879800000|2021-11-02 19:03:20|24952.81|24832.81|24952.16|24832.16|24954.06|24834.06|24952.16|24832.16|10
1635879810000|2021-11-02 19:03:30|24950.48|24830.48|24948.5|24828.5|24950.84|24830.84|24948.48|24828.48|10
1635879820000|2021-11-02 19:03:40|24947.88|24827.88|24948.61|24828.61|24949.88|24829.88|24947.88|24827.88|10
1635879830000|2021-11-02 19:03:50|24948.51|24828.51|24951.44|24831.44|24951.44|24831.44|24948.41|24828.41|10
1635879840000|2021-11-02 19:04:00|24950.01|24830.01|24947.47|24827.47|24950.53|24830.53|24947.47|24827.47|10
1635879850000|2021-11-02 19:04:10|24946.41|24826.41|24949.18|24829.18|24949.93|24829.93|24946.41|24826.41|9
1635879860000|2021-11-02 19:04:20|24948.45|24828.45|24946.18|24826.18|24950.05|24830.05|24946.09|24826.09|10
1635879870000|2021-11-02 19:04:30|24946.42|24826.42|24946.48|24826.48|24947.24|24827.24|24945.56|24825.56|10
1635879880000|2021-11-02 19:04:40|24946.19|24826.19|24947.08|24827.08|24947.29|24827.29|24946.19|24826.19|10
1635879890000|2021-11-02 19:04:50|24946.77|24826.77|24948.69|24828.69|24948.69|24828.69|24946.57|24826.57|10
1635879900000|2021-11-02 19:05:00|24949.11|24829.11|24948.9|24828.9|24949.36|24829.36|24948.07|24828.07|10
1635879910000|2021-11-02 19:05:10|24948.19|24828.19|24948.51|24828.51|24948.51|24828.51|24946.6|24826.6|10
1635879920000|2021-11-02 19:05:20|24948.82|24828.82|24947.51|24827.51|24949.3|24829.3|24944.14|24824.14|10
1635879930000|2021-11-02 19:05:30|24948.02|24828.02|24950.03|24830.03|24952.46|24832.46|24948.02|24828.02|10
1635879940000|2021-11-02 19:05:40|24951.42|24831.42|24950.36|24830.36|24951.42|24831.42|24949.6|24829.6|10
1635879950000|2021-11-02 19:05:50|24951|24831|24951.17|24831.17|24951.55|24831.55|24950.49|24830.49|10
1635879960000|2021-11-02 19:06:00|24951.42|24831.42|24954.29|24834.29|24954.55|24834.55|24951.4|24831.4|10
1635879970000|2021-11-02 19:06:10|24954|24834|24956.11|24836.11|24956.11|24836.11|24954|24834|10
1635879980000|2021-11-02 19:06:20|24956.7|24836.7|24952.49|24832.49|24956.7|24836.7|24952.49|24832.49|10
1635879990000|2021-11-02 19:06:30|24952.34|24832.34|24951.34|24831.34|24952.84|24832.84|24950.76|24830.76|10
1635880000000|2021-11-02 19:06:40|24951.72|24831.72|24951.82|24831.82|24952.67|24832.67|24951.72|24831.72|10
1635880010000|2021-11-02 19:06:50|24951.41|24831.41|24949.38|24829.38|24951.41|24831.41|24949.31|24829.31|10
1635880020000|2021-11-02 19:07:00|24949.15|24829.15|24948.2|24828.2|24949.79|24829.79|24947.93|24827.93|10
1635880030000|2021-11-02 19:07:10|24948.75|24828.75|24947.24|24827.24|24949.11|24829.11|24947.08|24827.08|10
1635880040000|2021-11-02 19:07:20|24946.8|24826.8|24947.83|24827.83|24947.88|24827.88|24946.8|24826.8|10
1635880050000|2021-11-02 19:07:30|24947.95|24827.95|24946.82|24826.82|24948.03|24828.03|24946.15|24826.15|9
1635880060000|2021-11-02 19:07:40|24946.95|24826.95|24947.28|24827.28|24949|24829|24946.01|24826.01|8
1635880070000|2021-11-02 19:07:50|24948.59|24828.59|24946.58|24826.58|24948.59|24828.59|24946.23|24826.23|10
1635880080000|2021-11-02 19:08:00|24945.81|24825.81|24942.44|24822.44|24945.81|24825.81|24942.44|24822.44|10
1635880090000|2021-11-02 19:08:10|24942.58|24822.58|24935.66|24815.66|24942.6|24822.6|24935.66|24815.66|10
1635880100000|2021-11-02 19:08:20|24936.73|24816.73|24937.4|24817.4|24937.4|24817.4|24935.54|24815.54|10
1635880110000|2021-11-02 19:08:30|24937.34|24817.34|24936.36|24816.36|24937.34|24817.34|24936.14|24816.14|9
1635880120000|2021-11-02 19:08:40|24936.41|24816.41|24936.43|24816.43|24936.87|24816.87|24935.77|24815.77|9
1635880130000|2021-11-02 19:08:50|24936.54|24816.54|24935.91|24815.91|24937.83|24817.83|24935.91|24815.91|10
1635880140000|2021-11-02 19:09:00|24936.14|24816.14|24934.25|24814.25|24936.14|24816.14|24934.22|24814.22|10
1635880150000|2021-11-02 19:09:10|24934.23|24814.23|24936.87|24816.87|24936.87|24816.87|24934.23|24814.23|10
1635880160000|2021-11-02 19:09:20|24936.9|24816.9|24940.09|24820.09|24940.73|24820.73|24936.79|24816.79|10
1635880170000|2021-11-02 19:09:30|24940.02|24820.02|24946.01|24826.01|24946.01|24826.01|24940.02|24820.02|10
1635880180000|2021-11-02 19:09:40|24945.89|24825.89|24943.16|24823.16|24945.89|24825.89|24943.14|24823.14|10
1635880190000|2021-11-02 19:09:50|24943.33|24823.33|24943.51|24823.51|24943.66|24823.66|24942.96|24822.96|10
1635880200000|2021-11-02 19:10:00|24942.85|24822.85|24938.64|24818.64|24942.85|24822.85|24938.64|24818.64|10
1635880210000|2021-11-02 19:10:10|24938.9|24818.9|24934.5|24814.5|24938.9|24818.9|24934.46|24814.46|10
1635880220000|2021-11-02 19:10:20|24934.44|24814.44|24933.53|24813.53|24935.63|24815.63|24933.52|24813.52|10
1635880230000|2021-11-02 19:10:30|24933.45|24813.45|24930.84|24810.84|24933.45|24813.45|24930.6|24810.6|10
1635880240000|2021-11-02 19:10:40|24930.12|24810.12|24922.78|24802.78|24930.19|24810.19|24922.78|24802.78|8
1635880250000|2021-11-02 19:10:50|24922.96|24802.96|24915.99|24795.99|24922.99|24802.99|24915.99|24795.99|10
1635880260000|2021-11-02 19:11:00|24916.3|24796.3|24922.78|24802.78|24922.78|24802.78|24915.73|24795.73|10
1635880270000|2021-11-02 19:11:10|24923.23|24803.23|24922.42|24802.42|24923.37|24803.37|24921.35|24801.35|10
1635880280000|2021-11-02 19:11:20|24922.36|24802.36|24924.14|24804.14|24924.14|24804.14|24921.54|24801.54|9
1635880290000|2021-11-02 19:11:30|24923.14|24803.14|24924.25|24804.25|24924.28|24804.28|24923.14|24803.14|9
1635880300000|2021-11-02 19:11:40|24924.28|24804.28|24925.82|24805.82|24925.82|24805.82|24923.95|24803.95|9
1635880310000|2021-11-02 19:11:50|24925.81|24805.81|24926.59|24806.59|24927.3|24807.3|24925.81|24805.81|10
1635880320000|2021-11-02 19:12:00|24926.63|24806.63|24927.77|24807.77|24927.77|24807.77|24926.63|24806.63|10
1635880330000|2021-11-02 19:12:10|24927.57|24807.57|24929.99|24809.99|24929.99|24809.99|24926.88|24806.88|10
1635880340000|2021-11-02 19:12:20|24930.19|24810.19|24928.94|24808.94|24930.7|24810.7|24928.94|24808.94|10
1635880350000|2021-11-02 19:12:30|24928.9|24808.9|24925.53|24805.53|24928.9|24808.9|24925.08|24805.08|10
1635880360000|2021-11-02 19:12:40|24926.24|24806.24|24921.41|24801.41|24926.24|24806.24|24921.39|24801.39|10
1635880370000|2021-11-02 19:12:50|24921.34|24801.34|24915.82|24795.82|24921.34|24801.34|24915.82|24795.82|10
1635880380000|2021-11-02 19:13:00|24915.43|24795.43|24915.73|24795.73|24916.52|24796.52|24915.43|24795.43|10
1635880390000|2021-11-02 19:13:10|24915.74|24795.74|24913.19|24793.19|24915.74|24795.74|24913.19|24793.19|10
1635880400000|2021-11-02 19:13:20|24912.04|24792.04|24912.31|24792.31|24912.35|24792.35|24911.77|24791.77|10
1635880410000|2021-11-02 19:13:30|24913.17|24793.17|24914.66|24794.66|24914.66|24794.66|24912.13|24792.13|9
1635880420000|2021-11-02 19:13:40|24914.37|24794.37|24913.97|24793.97|24914.92|24794.92|24913.48|24793.48|10
1635880430000|2021-11-02 19:13:50|24915.03|24795.03|24914.47|24794.47|24915.03|24795.03|24913.88|24793.88|10
1635880440000|2021-11-02 19:14:00|24914.2|24794.2|24912.18|24792.18|24914.43|24794.43|24912.18|24792.18|10
1635880450000|2021-11-02 19:14:10|24911.61|24791.61|24912.05|24792.05|24912.76|24792.76|24911.56|24791.56|9
1635880460000|2021-11-02 19:14:20|24911.09|24791.09|24912.52|24792.52|24912.6|24792.6|24910.64|24790.64|10
1635880470000|2021-11-02 19:14:30|24912.53|24792.53|24913.14|24793.14|24913.14|24793.14|24911.96|24791.96|10
1635880480000|2021-11-02 19:14:40|24913.33|24793.33|24912.88|24792.88|24913.33|24793.33|24912.27|24792.27|9
1635880490000|2021-11-02 19:14:50|24912.96|24792.96|24912.03|24792.03|24912.96|24792.96|24911.47|24791.47|8
1635880500000|2021-11-02 19:15:00|24912.12|24792.12|24913.56|24793.56|24913.69|24793.69|24912.07|24792.07|10
1635880510000|2021-11-02 19:15:10|24912.29|24792.29|24913.49|24793.49|24914.6|24794.6|24911.57|24791.57|10
1635880520000|2021-11-02 19:15:20|24914.56|24794.56|24913.89|24793.89|24914.56|24794.56|24913.62|24793.62|10
1635880530000|2021-11-02 19:15:30|24912.06|24792.06|24914.66|24794.66|24914.66|24794.66|24912.06|24792.06|10
1635880540000|2021-11-02 19:15:40|24914.87|24794.87|24914.5|24794.5|24916.2|24796.2|24914.5|24794.5|10
1635880550000|2021-11-02 19:15:50|24914.49|24794.49|24914.3|24794.3|24914.71|24794.71|24913.64|24793.64|9
1635880560000|2021-11-02 19:16:00|24914.33|24794.33|24915.36|24795.36|24916.2|24796.2|24914.33|24794.33|10
1635880570000|2021-11-02 19:16:10|24915.17|24795.17|24916.31|24796.31|24916.41|24796.41|24915.06|24795.06|10
1635880580000|2021-11-02 19:16:20|24914.86|24794.86|24913.07|24793.07|24915.38|24795.38|24911.79|24791.79|9
1635880590000|2021-11-02 19:16:30|24912.83|24792.83|24912.28|24792.28|24912.83|24792.83|24911.71|24791.71|9
1635880600000|2021-11-02 19:16:40|24912.3|24792.3|24913.51|24793.51|24913.82|24793.82|24912.3|24792.3|10
1635880610000|2021-11-02 19:16:50|24913.59|24793.59|24913.51|24793.51|24914.19|24794.19|24912.81|24792.81|10
1635880620000|2021-11-02 19:17:00|24913.25|24793.25|24909.71|24789.71|24913.25|24793.25|24909.71|24789.71|10
1635880630000|2021-11-02 19:17:10|24909.75|24789.75|24907.4|24787.4|24910.48|24790.48|24907.4|24787.4|10
1635880640000|2021-11-02 19:17:20|24907.51|24787.51|24908.89|24788.89|24908.89|24788.89|24907.33|24787.33|8
1635880650000|2021-11-02 19:17:30|24908.97|24788.97|24909.33|24789.33|24910.46|24790.46|24908.6|24788.6|10
1635880660000|2021-11-02 19:17:40|24909.35|24789.35|24911.2|24791.2|24911.46|24791.46|24909.35|24789.35|10
1635880670000|2021-11-02 19:17:50|24909.9|24789.9|24910.2|24790.2|24910.67|24790.67|24908.93|24788.93|10
1635880680000|2021-11-02 19:18:00|24910.5|24790.5|24909.39|24789.39|24910.5|24790.5|24909.33|24789.33|7
1635880690000|2021-11-02 19:18:10|24909.27|24789.27|24908.59|24788.59|24909.27|24789.27|24908.19|24788.19|9
1635880700000|2021-11-02 19:18:20|24909.57|24789.57|24904.23|24784.23|24909.62|24789.62|24904.23|24784.23|10
1635880710000|2021-11-02 19:18:30|24903.93|24783.93|24899.83|24779.83|24904.39|24784.39|24899.83|24779.83|9
1635880720000|2021-11-02 19:18:40|24899.57|24779.57|24896.48|24776.48|24899.57|24779.57|24896.48|24776.48|9
1635880730000|2021-11-02 19:18:50|24897.71|24777.71|24897.98|24777.98|24898.49|24778.49|24897.13|24777.13|10
1635880740000|2021-11-02 19:19:00|24898.34|24778.34|24897.72|24777.72|24899.24|24779.24|24897.72|24777.72|10
1635880750000|2021-11-02 19:19:10|24899.05|24779.05|24896.12|24776.12|24899.05|24779.05|24896.12|24776.12|10
1635880760000|2021-11-02 19:19:20|24895.96|24775.96|24892.54|24772.54|24897.04|24777.04|24892.54|24772.54|10
1635880770000|2021-11-02 19:19:30|24891.28|24771.28|24891.89|24771.89|24891.92|24771.92|24891.04|24771.04|9
1635880780000|2021-11-02 19:19:40|24891.7|24771.7|24890.78|24770.78|24892.33|24772.33|24890.62|24770.62|10
1635880790000|2021-11-02 19:19:50|24890.53|24770.53|24896.28|24776.28|24896.28|24776.28|24890.05|24770.05|10
1635880800000|2021-11-02 19:20:00|24897.67|24777.67|24908.39|24788.39|24908.39|24788.39|24897.67|24777.67|10
1635880810000|2021-11-02 19:20:10|24909.44|24789.44|24918.36|24798.36|24918.36|24798.36|24909.44|24789.44|10
1635880820000|2021-11-02 19:20:20|24920.94|24800.94|24922.67|24802.67|24923.03|24803.03|24920.9|24800.9|10
1635880830000|2021-11-02 19:20:30|24923|24803|24921.26|24801.26|24923|24803|24921.01|24801.01|9
1635880840000|2021-11-02 19:20:40|24922.15|24802.15|24923.52|24803.52|24923.52|24803.52|24922.15|24802.15|10
1635880850000|2021-11-02 19:20:50|24924.48|24804.48|24920.48|24800.48|24924.48|24804.48|24920.48|24800.48|10
1635880860000|2021-11-02 19:21:00|24920.22|24800.22|24916.08|24796.08|24920.22|24800.22|24916.01|24796.01|9
1635880870000|2021-11-02 19:21:10|24916.22|24796.22|24915.41|24795.41|24916.97|24796.97|24915.27|24795.27|10
1635880880000|2021-11-02 19:21:20|24915.14|24795.14|24916.89|24796.89|24916.89|24796.89|24915.07|24795.07|10
1635880890000|2021-11-02 19:21:30|24918.09|24798.09|24921.24|24801.24|24921.25|24801.25|24918.05|24798.05|10
1635880900000|2021-11-02 19:21:40|24921.95|24801.95|24924.17|24804.17|24924.17|24804.17|24920.61|24800.61|10
1635880910000|2021-11-02 19:21:50|24924.01|24804.01|24928.78|24808.78|24928.78|24808.78|24924.01|24804.01|10
1635880920000|2021-11-02 19:22:00|24928.92|24808.92|24930.6|24810.6|24930.83|24810.83|24928.92|24808.92|10
1635880930000|2021-11-02 19:22:10|24931.02|24811.02|24935.91|24815.91|24935.91|24815.91|24931.02|24811.02|10
1635880940000|2021-11-02 19:22:20|24936.78|24816.78|24940.18|24820.18|24940.59|24820.59|24936.78|24816.78|10
1635880950000|2021-11-02 19:22:30|24940.37|24820.37|24944.75|24824.75|24944.75|24824.75|24940.37|24820.37|10
1635880960000|2021-11-02 19:22:40|24944.83|24824.83|24947.11|24827.11|24947.11|24827.11|24944.83|24824.83|10
1635880970000|2021-11-02 19:22:50|24947.19|24827.19|24949|24829|24949.27|24829.27|24947.19|24827.19|9
1635880980000|2021-11-02 19:23:00|24949.13|24829.13|24950.73|24830.73|24950.73|24830.73|24948.42|24828.42|10
1635880990000|2021-11-02 19:23:10|24951.15|24831.15|24951.71|24831.71|24951.97|24831.97|24951.09|24831.09|10
1635881000000|2021-11-02 19:23:20|24951.94|24831.94|24955.83|24835.83|24955.83|24835.83|24951.94|24831.94|10
1635881010000|2021-11-02 19:23:30|24955.21|24835.21|24956.33|24836.33|24956.56|24836.56|24954.21|24834.21|10
1635881020000|2021-11-02 19:23:40|24955.38|24835.38|24957.91|24837.91|24958.11|24838.11|24955.38|24835.38|9
1635881030000|2021-11-02 19:23:50|24958.89|24838.89|24961.51|24841.51|24961.77|24841.77|24958.89|24838.89|10
1635881040000|2021-11-02 19:24:00|24961.62|24841.62|24962.19|24842.19|24963.69|24843.69|24961.07|24841.07|10
1635881050000|2021-11-02 19:24:10|24961.78|24841.78|24962.1|24842.1|24962.57|24842.57|24961.26|24841.26|10
1635881060000|2021-11-02 19:24:20|24961.84|24841.84|24961.39|24841.39|24962.24|24842.24|24960.58|24840.58|10
1635881070000|2021-11-02 19:24:30|24961.53|24841.53|24960.72|24840.72|24962.11|24842.11|24959.95|24839.95|10
1635881080000|2021-11-02 19:24:40|24960.5|24840.5|24955.95|24835.95|24960.51|24840.51|24955.95|24835.95|10
1635881090000|2021-11-02 19:24:50|24957.21|24837.21|24958.2|24838.2|24959.01|24839.01|24957.21|24837.21|10
1635881100000|2021-11-02 19:25:00|24958.36|24838.36|24960.31|24840.31|24960.31|24840.31|24958.36|24838.36|10
1635881110000|2021-11-02 19:25:10|24960.38|24840.38|24958.34|24838.34|24960.55|24840.55|24958.34|24838.34|9
1635881120000|2021-11-02 19:25:20|24958.46|24838.46|24957.93|24837.93|24958.52|24838.52|24956.5|24836.5|10
1635881130000|2021-11-02 19:25:30|24958.12|24838.12|24957.89|24837.89|24958.74|24838.74|24957.49|24837.49|10
1635881140000|2021-11-02 19:25:40|24959.04|24839.04|24963.25|24843.25|24963.25|24843.25|24958.33|24838.33|10
1635881150000|2021-11-02 19:25:50|24963.09|24843.09|24968.64|24848.64|24968.64|24848.64|24962.67|24842.67|10
1635881160000|2021-11-02 19:26:00|24969.14|24849.14|24967.42|24847.42|24969.38|24849.38|24967|24847|10
1635881170000|2021-11-02 19:26:10|24967.28|24847.28|24969.87|24849.87|24969.87|24849.87|24966.9|24846.9|10
1635881180000|2021-11-02 19:26:20|24970.22|24850.22|24971.05|24851.05|24971.23|24851.23|24970.22|24850.22|10
1635881190000|2021-11-02 19:26:30|24972.65|24852.65|24973.69|24853.69|24973.69|24853.69|24971.42|24851.42|10
1635881200000|2021-11-02 19:26:40|24974.11|24854.11|24975.03|24855.03|24976.31|24856.31|24973.98|24853.98|10
1635881210000|2021-11-02 19:26:50|24975.64|24855.64|24972.65|24852.65|24975.77|24855.77|24972.65|24852.65|10
1635881220000|2021-11-02 19:27:00|24971.41|24851.41|24965.51|24845.51|24971.41|24851.41|24965.51|24845.51|9
1635881230000|2021-11-02 19:27:10|24964.73|24844.73|24965.22|24845.22|24965.43|24845.43|24964.31|24844.31|10
1635881240000|2021-11-02 19:27:20|24965.5|24845.5|24964.72|24844.72|24965.82|24845.82|24964.38|24844.38|10
1635881250000|2021-11-02 19:27:30|24964.74|24844.74|24963.37|24843.37|24964.74|24844.74|24963.2|24843.2|10
1635881260000|2021-11-02 19:27:40|24963.6|24843.6|24964.82|24844.82|24964.82|24844.82|24963.07|24843.07|9
1635881270000|2021-11-02 19:27:50|24964.9|24844.9|24966.08|24846.08|24966.25|24846.25|24964.9|24844.9|10
1635881280000|2021-11-02 19:28:00|24966.38|24846.38|24965.5|24845.5|24966.38|24846.38|24965.5|24845.5|10
1635881290000|2021-11-02 19:28:10|24965.44|24845.44|24968.07|24848.07|24968.07|24848.07|24965.44|24845.44|10
1635881300000|2021-11-02 19:28:20|24968.3|24848.3|24968.98|24848.98|24969.12|24849.12|24966.77|24846.77|10
1635881310000|2021-11-02 19:28:30|24968.83|24848.83|24970.25|24850.25|24970.25|24850.25|24968.63|24848.63|10
1635881320000|2021-11-02 19:28:40|24970.34|24850.34|24976.06|24856.06|24976.06|24856.06|24970.34|24850.34|10
1635881330000|2021-11-02 19:28:50|24975.84|24855.84|24977.94|24857.94|24977.94|24857.94|24975.84|24855.84|10
1635881340000|2021-11-02 19:29:00|24977.8|24857.8|24977.81|24857.81|24978|24858|24975.82|24855.82|9
1635881350000|2021-11-02 19:29:10|24976.4|24856.4|24976.8|24856.8|24977.69|24857.69|24976.4|24856.4|10
1635881360000|2021-11-02 19:29:20|24976.83|24856.83|24979.32|24859.32|24979.32|24859.32|24976.69|24856.69|10
1635881370000|2021-11-02 19:29:30|24980.61|24860.61|24986.69|24866.69|24987.01|24867.01|24980.15|24860.15|10
1635881380000|2021-11-02 19:29:40|24986.1|24866.1|24984.57|24864.57|24986.1|24866.1|24983.21|24863.21|10
1635881390000|2021-11-02 19:29:50|24984.67|24864.67|24988.58|24868.58|24988.58|24868.58|24984.67|24864.67|10
1635881400000|2021-11-02 19:30:00|24989.11|24869.11|24989.06|24869.06|24989.89|24869.89|24988.71|24868.71|10
1635881410000|2021-11-02 19:30:10|24989.47|24869.47|24989.72|24869.72|24990.82|24870.82|24988.41|24868.41|10
1635881420000|2021-11-02 19:30:20|24989.35|24869.35|24988.63|24868.63|24989.55|24869.55|24987.24|24867.24|9
1635881430000|2021-11-02 19:30:30|24989.72|24869.72|24989|24869|24989.9|24869.9|24988.41|24868.41|10
1635881440000|2021-11-02 19:30:40|24989.16|24869.16|24987.26|24867.26|24989.89|24869.89|24986.89|24866.89|10
1635881450000|2021-11-02 19:30:50|24985.63|24865.63|24985.41|24865.41|24985.68|24865.68|24983.57|24863.57|9
1635881460000|2021-11-02 19:31:00|24984.9|24864.9|24983.5|24863.5|24985.5|24865.5|24983.5|24863.5|10
1635881470000|2021-11-02 19:31:10|24983.48|24863.48|24982.64|24862.64|24983.68|24863.68|24982.64|24862.64|9
1635881480000|2021-11-02 19:31:20|24982.44|24862.44|24984.12|24864.12|24984.16|24864.16|24982.25|24862.25|10
1635881490000|2021-11-02 19:31:30|24984.98|24864.98|24981.94|24861.94|24985.13|24865.13|24981.94|24861.94|10
1635881500000|2021-11-02 19:31:40|24981.65|24861.65|24981.23|24861.23|24982.63|24862.63|24981.17|24861.17|10
1635881510000|2021-11-02 19:31:50|24980.47|24860.47|24977.47|24857.47|24981.01|24861.01|24977.47|24857.47|10
1635881520000|2021-11-02 19:32:00|24976.72|24856.72|24988.86|24868.86|24988.86|24868.86|24974.4|24854.4|10
1635881530000|2021-11-02 19:32:10|24989.15|24869.15|24997.28|24877.28|24997.28|24877.28|24989.15|24869.15|10
1635881540000|2021-11-02 19:32:20|24997.91|24877.91|24999.07|24879.07|24999.07|24879.07|24997.52|24877.52|10
1635881550000|2021-11-02 19:32:30|24998.92|24878.92|24999.4|24879.4|24999.44|24879.44|24998.77|24878.77|10
1635881560000|2021-11-02 19:32:40|24999.38|24879.38|24999.84|24879.84|25000.05|24880.05|24997.6|24877.6|9
1635881570000|2021-11-02 19:32:50|25000.15|24880.15|25000.78|24880.78|25001.31|24881.31|24998.31|24878.31|10
1635881580000|2021-11-02 19:33:00|25001.17|24881.17|24999.72|24879.72|25001.49|24881.49|24999.72|24879.72|10
1635881590000|2021-11-02 19:33:10|24998.94|24878.94|24998.09|24878.09|24999.8|24879.8|24998.09|24878.09|10
1635881600000|2021-11-02 19:33:20|24997.73|24877.73|24989.25|24869.25|24997.73|24877.73|24989.25|24869.25|10
1635881610000|2021-11-02 19:33:30|24987.01|24867.01|24988|24868|24988|24868|24986.07|24866.07|10
1635881620000|2021-11-02 19:33:40|24986.34|24866.34|24989.4|24869.4|24989.4|24869.4|24986.08|24866.08|10
1635881630000|2021-11-02 19:33:50|24989.11|24869.11|24988.12|24868.12|24989.11|24869.11|24985.38|24865.38|10
1635881640000|2021-11-02 19:34:00|24988.14|24868.14|24993.73|24873.73|24993.73|24873.73|24988.06|24868.06|10
1635881650000|2021-11-02 19:34:10|24992.95|24872.95|24990.17|24870.17|24992.95|24872.95|24987.84|24867.84|10
1635881660000|2021-11-02 19:34:20|24991.58|24871.58|24996.09|24876.09|24996.09|24876.09|24989.03|24869.03|10
1635881670000|2021-11-02 19:34:30|24997.22|24877.22|25002.98|24882.98|25003.6|24883.6|24997.22|24877.22|10
1635881680000|2021-11-02 19:34:40|25005.57|24885.57|25009.4|24889.4|25010.12|24890.12|25005.57|24885.57|10
1635881690000|2021-11-02 19:34:50|25010.15|24890.15|25005.49|24885.49|25010.15|24890.15|25004.59|24884.59|10
1635881700000|2021-11-02 19:35:00|25006.59|24886.59|25003.51|24883.51|25006.85|24886.85|25003.43|24883.43|10
1635881710000|2021-11-02 19:35:10|25002.79|24882.79|25000.15|24880.15|25002.79|24882.79|25000.15|24880.15|9
1635881720000|2021-11-02 19:35:20|25001.45|24881.45|24998.96|24878.96|25001.99|24881.99|24998.96|24878.96|9
1635881730000|2021-11-02 19:35:30|24998.55|24878.55|24995.41|24875.41|24998.55|24878.55|24995.14|24875.14|10
1635881740000|2021-11-02 19:35:40|24994.88|24874.88|24989.3|24869.3|24995.05|24875.05|24989.3|24869.3|9
1635881750000|2021-11-02 19:35:50|24988.6|24868.6|24979.81|24859.81|24988.6|24868.6|24979.81|24859.81|9
1635881760000|2021-11-02 19:36:00|24978.31|24858.31|24973.83|24853.83|24978.31|24858.31|24973.62|24853.62|10
1635881770000|2021-11-02 19:36:10|24973.46|24853.46|24968.35|24848.35|24973.46|24853.46|24968.35|24848.35|10
1635881780000|2021-11-02 19:36:20|24968.18|24848.18|24964.06|24844.06|24968.18|24848.18|24964.06|24844.06|9
1635881790000|2021-11-02 19:36:30|24962.9|24842.9|24959.63|24839.63|24962.9|24842.9|24959.63|24839.63|10
1635881800000|2021-11-02 19:36:40|24959.06|24839.06|24962.56|24842.56|24962.56|24842.56|24959.06|24839.06|10
1635881810000|2021-11-02 19:36:50|24963.35|24843.35|24965.62|24845.62|24965.7|24845.7|24962.49|24842.49|10
1635881820000|2021-11-02 19:37:00|24965.97|24845.97|24966.22|24846.22|24966.41|24846.41|24964.58|24844.58|10
1635881830000|2021-11-02 19:37:10|24967.89|24847.89|24975.55|24855.55|24975.55|24855.55|24967.89|24847.89|10
1635881840000|2021-11-02 19:37:20|24975.25|24855.25|24979.42|24859.42|24979.42|24859.42|24975.17|24855.17|10
1635881850000|2021-11-02 19:37:30|24979.75|24859.75|24982.62|24862.62|24982.67|24862.67|24979.75|24859.75|10
1635881860000|2021-11-02 19:37:40|24982.43|24862.43|24985.31|24865.31|24985.39|24865.39|24982.43|24862.43|10
1635881870000|2021-11-02 19:37:50|24985.07|24865.07|24986.3|24866.3|24988.03|24868.03|24984.67|24864.67|10
1635881880000|2021-11-02 19:38:00|24987.19|24867.19|24989.02|24869.02|24989.35|24869.35|24987.19|24867.19|10
1635881890000|2021-11-02 19:38:10|24988.67|24868.67|24990.05|24870.05|24990.05|24870.05|24988.1|24868.1|10
1635881900000|2021-11-02 19:38:20|24987.96|24867.96|24986.36|24866.36|24987.96|24867.96|24986.36|24866.36|10
1635881910000|2021-11-02 19:38:30|24986.84|24866.84|24989.71|24869.71|24990.23|24870.23|24985.43|24865.43|10
1635881920000|2021-11-02 19:38:40|24990.55|24870.55|24993.89|24873.89|24994.03|24874.03|24990.55|24870.55|10
1635881930000|2021-11-02 19:38:50|24993.63|24873.63|24992.49|24872.49|24993.63|24873.63|24990.18|24870.18|10
1635881940000|2021-11-02 19:39:00|24992.39|24872.39|24989.96|24869.96|24992.56|24872.56|24989.83|24869.83|10
1635881950000|2021-11-02 19:39:10|24992.61|24872.61|24992.06|24872.06|24992.74|24872.74|24991.56|24871.56|10
1635881960000|2021-11-02 19:39:20|24993.25|24873.25|24992.88|24872.88|24993.67|24873.67|24992.55|24872.55|9
1635881970000|2021-11-02 19:39:30|24994.27|24874.27|24993.86|24873.86|24994.98|24874.98|24993.86|24873.86|10
1635881980000|2021-11-02 19:39:40|24993.87|24873.87|24997.26|24877.26|24997.26|24877.26|24993.83|24873.83|10
1635881990000|2021-11-02 19:39:50|24998.96|24878.96|25005.42|24885.42|25005.99|24885.99|24998.96|24878.96|10
1635882000000|2021-11-02 19:40:00|25007.29|24887.29|25008.12|24888.12|25008.51|24888.51|25006.59|24886.59|10
1635882010000|2021-11-02 19:40:10|25007.95|24887.95|25010.54|24890.54|25010.54|24890.54|25006.96|24886.96|10
1635882020000|2021-11-02 19:40:20|25012.21|24892.21|25015.02|24895.02|25015.02|24895.02|25012.21|24892.21|10
1635882030000|2021-11-02 19:40:30|25015.17|24895.17|25014.23|24894.23|25015.98|24895.98|25013.43|24893.43|10
1635882040000|2021-11-02 19:40:40|25014.32|24894.32|25011.61|24891.61|25014.44|24894.44|25011.61|24891.61|10
1635882050000|2021-11-02 19:40:50|25011.86|24891.86|25007.17|24887.17|25011.86|24891.86|25006.14|24886.14|10
1635882060000|2021-11-02 19:41:00|25005.66|24885.66|25005.06|24885.06|25006.16|24886.16|25004.66|24884.66|10
1635882070000|2021-11-02 19:41:10|25004.6|24884.6|25007.81|24887.81|25007.81|24887.81|25004.6|24884.6|10
1635882080000|2021-11-02 19:41:20|25008.28|24888.28|25005.68|24885.68|25008.28|24888.28|25005.27|24885.27|10
1635882090000|2021-11-02 19:41:30|25004.34|24884.34|24998.15|24878.15|25004.34|24884.34|24998.15|24878.15|10
1635882100000|2021-11-02 19:41:40|24997.75|24877.75|24996.51|24876.51|24997.75|24877.75|24995.66|24875.66|10
1635882110000|2021-11-02 19:41:50|24996.41|24876.41|24995.18|24875.18|24997.03|24877.03|24995.01|24875.01|10
1635882120000|2021-11-02 19:42:00|24996.52|24876.52|24999.21|24879.21|24999.21|24879.21|24996.21|24876.21|10
1635882130000|2021-11-02 19:42:10|24999.11|24879.11|25006.79|24886.79|25006.79|24886.79|24999.11|24879.11|10
1635882140000|2021-11-02 19:42:20|25007.68|24887.68|25019.17|24899.17|25019.17|24899.17|25007.24|24887.24|10
1635882150000|2021-11-02 19:42:30|25018.86|24898.86|25022.14|24902.14|25022.98|24902.98|25018.86|24898.86|10
1635882160000|2021-11-02 19:42:40|25026.04|24906.04|25029.49|24909.49|25031.07|24911.07|25026.02|24906.02|10
1635882170000|2021-11-02 19:42:50|25029.56|24909.56|25029.7|24909.7|25033.44|24913.44|25029.45|24909.45|10
1635882180000|2021-11-02 19:43:00|25029.56|24909.56|25025.19|24905.19|25029.56|24909.56|25023.99|24903.99|9
1635882190000|2021-11-02 19:43:10|25025.33|24905.33|25020.88|24900.88|25025.33|24905.33|25020.88|24900.88|10
1635882200000|2021-11-02 19:43:20|25021.21|24901.21|25024.63|24904.63|25024.63|24904.63|25020.59|24900.59|10
1635882210000|2021-11-02 19:43:30|25025.39|24905.39|25026.18|24906.18|25026.18|24906.18|25024.2|24904.2|10
1635882220000|2021-11-02 19:43:40|25026.5|24906.5|25026.36|24906.36|25027.7|24907.7|25025.72|24905.72|9
1635882230000|2021-11-02 19:43:50|25026.11|24906.11|25025.81|24905.81|25029.75|24909.75|25025.69|24905.69|10
1635882240000|2021-11-02 19:44:00|25024.9|24904.9|25020.47|24900.47|25024.9|24904.9|25020.47|24900.47|10
1635882250000|2021-11-02 19:44:10|25020.46|24900.46|25018.62|24898.62|25020.46|24900.46|25017.12|24897.12|10
1635882260000|2021-11-02 19:44:20|25018.64|24898.64|25019|24899|25019.62|24899.62|25018.17|24898.17|10
1635882270000|2021-11-02 19:44:30|25019.08|24899.08|25016.48|24896.48|25019.14|24899.14|25016|24896|10
1635882280000|2021-11-02 19:44:40|25018|24898|25014.71|24894.71|25018|24898|25014.71|24894.71|10
1635882290000|2021-11-02 19:44:50|25014.53|24894.53|25012.08|24892.08|25014.53|24894.53|25011.35|24891.35|10
1635882300000|2021-11-02 19:45:00|25011.11|24891.11|25007.17|24887.17|25011.11|24891.11|25007.17|24887.17|9
1635882310000|2021-11-02 19:45:10|25007.65|24887.65|25008.07|24888.07|25009.44|24889.44|25007.44|24887.44|10
1635882320000|2021-11-02 19:45:20|25006.67|24886.67|25004.46|24884.46|25006.86|24886.86|25004.46|24884.46|10
1635882330000|2021-11-02 19:45:30|25004.72|24884.72|24999.51|24879.51|25004.72|24884.72|24997.3|24877.3|10
1635882340000|2021-11-02 19:45:40|24998.42|24878.42|24996.33|24876.33|24998.42|24878.42|24996.19|24876.19|10
1635882350000|2021-11-02 19:45:50|24994.59|24874.59|24998.99|24878.99|24998.99|24878.99|24993.65|24873.65|9
1635882360000|2021-11-02 19:46:00|24999.83|24879.83|24998.68|24878.68|24999.83|24879.83|24998.31|24878.31|10
1635882370000|2021-11-02 19:46:10|24998.57|24878.57|25002.74|24882.74|25003.67|24883.67|24997.34|24877.34|10
1635882380000|2021-11-02 19:46:20|25003.68|24883.68|25004.52|24884.52|25005.39|24885.39|25003.68|24883.68|10
1635882390000|2021-11-02 19:46:30|25005.61|24885.61|25000.08|24880.08|25005.61|24885.61|24999.3|24879.3|10
1635882400000|2021-11-02 19:46:40|25000.11|24880.11|24994.63|24874.63|25000.11|24880.11|24994.63|24874.63|10
1635882410000|2021-11-02 19:46:50|24993.53|24873.53|24993.36|24873.36|24994.16|24874.16|24993.09|24873.09|10
1635882420000|2021-11-02 19:47:00|24994.61|24874.61|24990.26|24870.26|24994.61|24874.61|24990.26|24870.26|10
1635882430000|2021-11-02 19:47:10|24989.35|24869.35|24988.12|24868.12|24990.99|24870.99|24988.12|24868.12|10
1635882440000|2021-11-02 19:47:20|24987.97|24867.97|24988.99|24868.99|24988.99|24868.99|24986.5|24866.5|10
1635882450000|2021-11-02 19:47:30|24989.74|24869.74|24986.05|24866.05|24989.74|24869.74|24985.93|24865.93|9
1635882460000|2021-11-02 19:47:40|24986.45|24866.45|24985.9|24865.9|24988.47|24868.47|24985.9|24865.9|10
1635882470000|2021-11-02 19:47:50|24986.22|24866.22|24981.76|24861.76|24986.22|24866.22|24981.47|24861.47|10
1635882480000|2021-11-02 19:48:00|24983.6|24863.6|24988.04|24868.04|24988.71|24868.71|24983.6|24863.6|10
1635882490000|2021-11-02 19:48:10|24987.75|24867.75|24986.73|24866.73|24988.04|24868.04|24985.85|24865.85|10
1635882500000|2021-11-02 19:48:20|24987.75|24867.75|24987.82|24867.82|24988.2|24868.2|24986.86|24866.86|10
1635882510000|2021-11-02 19:48:30|24987.42|24867.42|24989.81|24869.81|24989.81|24869.81|24986.57|24866.57|10
1635882520000|2021-11-02 19:48:40|24989.49|24869.49|24991.93|24871.93|24991.93|24871.93|24988.96|24868.96|10
1635882530000|2021-11-02 19:48:50|24990.21|24870.21|24993.42|24873.42|24994.06|24874.06|24989.69|24869.69|10
1635882540000|2021-11-02 19:49:00|24994.59|24874.59|24999.86|24879.86|25000.02|24880.02|24993.83|24873.83|10
1635882550000|2021-11-02 19:49:10|24999.25|24879.25|24997.51|24877.51|24999.41|24879.41|24997.36|24877.36|10
1635882560000|2021-11-02 19:49:20|24998.35|24878.35|24999.84|24879.84|25000.46|24880.46|24998.31|24878.31|10
1635882570000|2021-11-02 19:49:30|24999.88|24879.88|24998.59|24878.59|24999.88|24879.88|24998.29|24878.29|10
1635882580000|2021-11-02 19:49:40|24998.9|24878.9|25001.51|24881.51|25001.51|24881.51|24998.9|24878.9|10
1635882590000|2021-11-02 19:49:50|25000.72|24880.72|25003.61|24883.61|25003.61|24883.61|25000.26|24880.26|10
1635882600000|2021-11-02 19:50:00|25002.6|24882.6|24997.5|24877.5|25004.01|24884.01|24997.41|24877.41|10
1635882610000|2021-11-02 19:50:10|24997.03|24877.03|24999.07|24879.07|24999.88|24879.88|24996.78|24876.78|10
1635882620000|2021-11-02 19:50:20|24999.55|24879.55|24997.82|24877.82|24999.97|24879.97|24997.82|24877.82|10
1635882630000|2021-11-02 19:50:30|24994.76|24874.76|24989.4|24869.4|24994.76|24874.76|24989.4|24869.4|10
1635882640000|2021-11-02 19:50:40|24989.55|24869.55|24986.22|24866.22|24989.55|24869.55|24986.16|24866.16|10
1635882650000|2021-11-02 19:50:50|24986.15|24866.15|24986.03|24866.03|24986.45|24866.45|24985.54|24865.54|10
1635882660000|2021-11-02 19:51:00|24985.71|24865.71|24981.36|24861.36|24985.71|24865.71|24980.84|24860.84|10
1635882670000|2021-11-02 19:51:10|24981.9|24861.9|24978.02|24858.02|24981.9|24861.9|24978.02|24858.02|10
1635882680000|2021-11-02 19:51:20|24978.35|24858.35|24974.8|24854.8|24978.35|24858.35|24974.8|24854.8|10
1635882690000|2021-11-02 19:51:30|24974.68|24854.68|24975.75|24855.75|24976.73|24856.73|24974.56|24854.56|10
1635882700000|2021-11-02 19:51:40|24976.12|24856.12|24976.16|24856.16|24976.66|24856.66|24975.53|24855.53|10
1635882710000|2021-11-02 19:51:50|24976.2|24856.2|24974.91|24854.91|24977.42|24857.42|24974.91|24854.91|10
1635882720000|2021-11-02 19:52:00|24976.03|24856.03|24976.92|24856.92|24976.92|24856.92|24974.27|24854.27|10
1635882730000|2021-11-02 19:52:10|24977.12|24857.12|24977.35|24857.35|24977.97|24857.97|24976.68|24856.68|10
1635882740000|2021-11-02 19:52:20|24977.16|24857.16|24977.18|24857.18|24977.48|24857.48|24975.03|24855.03|10
1635882750000|2021-11-02 19:52:30|24977.35|24857.35|24975.42|24855.42|24978.48|24858.48|24975.01|24855.01|10
1635882760000|2021-11-02 19:52:40|24975.8|24855.8|24974.42|24854.42|24976.44|24856.44|24973.81|24853.81|10
1635882770000|2021-11-02 19:52:50|24974.82|24854.82|24973.6|24853.6|24974.82|24854.82|24973.07|24853.07|10
1635882780000|2021-11-02 19:53:00|24973.45|24853.45|24972.75|24852.75|24973.87|24853.87|24972.64|24852.64|10
1635882790000|2021-11-02 19:53:10|24972.73|24852.73|24972.72|24852.72|24973.68|24853.68|24971.91|24851.91|10
1635882800000|2021-11-02 19:53:20|24971.82|24851.82|24972.04|24852.04|24972.58|24852.58|24971.68|24851.68|10
1635882810000|2021-11-02 19:53:30|24971.98|24851.98|24972.06|24852.06|24972.48|24852.48|24971.48|24851.48|10
1635882820000|2021-11-02 19:53:40|24972|24852|24973.62|24853.62|24973.73|24853.73|24970.91|24850.91|10
1635882830000|2021-11-02 19:53:50|24973.35|24853.35|24974.75|24854.75|24974.75|24854.75|24973.32|24853.32|10
1635882840000|2021-11-02 19:54:00|24976.13|24856.13|24980.55|24860.55|24980.55|24860.55|24976.13|24856.13|10
1635882850000|2021-11-02 19:54:10|24981.88|24861.88|24985.22|24865.22|24985.51|24865.51|24981.67|24861.67|10
1635882860000|2021-11-02 19:54:20|24985.29|24865.29|24989.43|24869.43|24989.43|24869.43|24985.29|24865.29|9
1635882870000|2021-11-02 19:54:30|24991.27|24871.27|24994.01|24874.01|24994.5|24874.5|24991.27|24871.27|10
1635882880000|2021-11-02 19:54:40|24993.79|24873.79|24991.49|24871.49|24993.87|24873.87|24991.49|24871.49|10
1635882890000|2021-11-02 19:54:50|24990.91|24870.91|24989.34|24869.34|24990.91|24870.91|24989.21|24869.21|10
1635882900000|2021-11-02 19:55:00|24989.36|24869.36|24990.02|24870.02|24990.02|24870.02|24988.66|24868.66|10
1635882910000|2021-11-02 19:55:10|24990.82|24870.82|24990.53|24870.53|24991.25|24871.25|24990.27|24870.27|9
1635882920000|2021-11-02 19:55:20|24990.28|24870.28|24989.63|24869.63|24990.86|24870.86|24989.63|24869.63|9
1635882930000|2021-11-02 19:55:30|24989.03|24869.03|24989.71|24869.71|24989.73|24869.73|24988.81|24868.81|10
1635882940000|2021-11-02 19:55:40|24990|24870|24984.46|24864.46|24990|24870|24984.46|24864.46|10
1635882950000|2021-11-02 19:55:50|24984.93|24864.93|24986.91|24866.91|24987.28|24867.28|24984.28|24864.28|10
1635882960000|2021-11-02 19:56:00|24987.52|24867.52|24989.82|24869.82|24989.82|24869.82|24987.13|24867.13|10
1635882970000|2021-11-02 19:56:10|24990.73|24870.73|24995.51|24875.51|24995.6|24875.6|24990.73|24870.73|9
1635882980000|2021-11-02 19:56:20|24996.36|24876.36|24996.72|24876.72|24997.62|24877.62|24995.82|24875.82|10
1635882990000|2021-11-02 19:56:30|24996.78|24876.78|24997.27|24877.27|24998.18|24878.18|24996.67|24876.67|10
1635883000000|2021-11-02 19:56:40|24997.41|24877.41|24999.03|24879.03|24999.03|24879.03|24997.19|24877.19|10
1635883010000|2021-11-02 19:56:50|24998.94|24878.94|24999.83|24879.83|24999.83|24879.83|24998.61|24878.61|9
1635883020000|2021-11-02 19:57:00|25000.18|24880.18|25001.33|24881.33|25001.33|24881.33|24999.41|24879.41|10
1635883030000|2021-11-02 19:57:10|25002.25|24882.25|25002.59|24882.59|25002.59|24882.59|25000.59|24880.59|10
1635883040000|2021-11-02 19:57:20|25002.46|24882.46|25004.31|24884.31|25005.22|24885.22|25002.46|24882.46|10
1635883050000|2021-11-02 19:57:30|25005.05|24885.05|25002.78|24882.78|25005.21|24885.21|25002.73|24882.73|10
1635883060000|2021-11-02 19:57:40|25002.49|24882.49|25000.86|24880.86|25002.49|24882.49|25000.17|24880.17|10
1635883070000|2021-11-02 19:57:50|25001.76|24881.76|25003.98|24883.98|25004.47|24884.47|25001.69|24881.69|10
1635883080000|2021-11-02 19:58:00|25003.16|24883.16|24997.68|24877.68|25003.16|24883.16|24997.66|24877.66|10
1635883090000|2021-11-02 19:58:10|24997.5|24877.5|25003.94|24883.94|25004.56|24884.56|24997.5|24877.5|9
1635883100000|2021-11-02 19:58:20|25004.22|24884.22|25007.24|24887.24|25007.24|24887.24|25004.22|24884.22|10
1635883110000|2021-11-02 19:58:30|25007.31|24887.31|25007.96|24887.96|25007.96|24887.96|25007.17|24887.17|9
1635883120000|2021-11-02 19:58:40|25008.46|24888.46|25013.98|24893.98|25013.98|24893.98|25008.46|24888.46|10
1635883130000|2021-11-02 19:58:50|25014.03|24894.03|25016.85|24896.85|25016.85|24896.85|25014.03|24894.03|10
1635883140000|2021-11-02 19:59:00|25017.66|24897.66|25022.11|24902.11|25022.36|24902.36|25017.66|24897.66|10
1635883150000|2021-11-02 19:59:10|25021.44|24901.44|25017.94|24897.94|25021.44|24901.44|25016.2|24896.2|10
1635883160000|2021-11-02 19:59:20|25019.46|24899.46|25022.34|24902.34|25022.34|24902.34|25019.12|24899.12|10
1635883170000|2021-11-02 19:59:30|25026.4|24906.4|25029.13|24909.13|25029.81|24909.81|25026.4|24906.4|10
1635883180000|2021-11-02 19:59:40|25029.54|24909.54|25025.74|24905.74|25029.72|24909.72|25025.74|24905.74|10
1635883190000|2021-11-02 19:59:50|25025.59|24905.59|25026.81|24906.81|25027.83|24907.83|25025.06|24905.06|10
1635883200000|2021-11-02 20:00:00|25027.38|24907.38|25025.65|24905.65|25027.38|24907.38|25024.4|24904.4|10
1635883210000|2021-11-02 20:00:10|25025.58|24905.58|25022.59|24902.59|25025.58|24905.58|25021.91|24901.91|10
1635883220000|2021-11-02 20:00:20|25020.97|24900.97|25016.31|24896.31|25020.97|24900.97|25016.23|24896.23|10
1635883230000|2021-11-02 20:00:30|25015.63|24895.63|25013.68|24893.68|25015.63|24895.63|25011.61|24891.61|10
1635883240000|2021-11-02 20:00:40|25013.72|24893.72|25003.68|24883.68|25014.07|24894.07|25003.68|24883.68|10
1635883250000|2021-11-02 20:00:50|25000.65|24880.65|24993.13|24873.13|25000.65|24880.65|24993.11|24873.11|9
1635883260000|2021-11-02 20:01:00|24993.85|24873.85|24992.44|24872.44|24993.85|24873.85|24992.09|24872.09|10
1635883270000|2021-11-02 20:01:10|24992.45|24872.45|24989.97|24869.97|24992.55|24872.55|24989.97|24869.97|10
1635883280000|2021-11-02 20:01:20|24991.34|24871.34|24984.28|24864.28|24991.93|24871.93|24984.28|24864.28|10
1635883290000|2021-11-02 20:01:30|24976.95|24856.95|24967.82|24847.82|24976.95|24856.95|24967.41|24847.41|10
1635883300000|2021-11-02 20:01:40|24967.58|24847.58|24957.07|24837.07|24967.58|24847.58|24957.07|24837.07|10
1635883310000|2021-11-02 20:01:50|24956.02|24836.02|24948.12|24828.12|24956.02|24836.02|24947.88|24827.88|10
1635883320000|2021-11-02 20:02:00|24947.8|24827.8|24945.56|24825.56|24947.8|24827.8|24945.56|24825.56|10
1635883330000|2021-11-02 20:02:10|24945.28|24825.28|24946.63|24826.63|24946.63|24826.63|24944.7|24824.7|10
1635883340000|2021-11-02 20:02:20|24946.29|24826.29|24947.09|24827.09|24947.34|24827.34|24946.17|24826.17|10
1635883350000|2021-11-02 20:02:30|24947.57|24827.57|24947.9|24827.9|24949.02|24829.02|24947.57|24827.57|10
1635883360000|2021-11-02 20:02:40|24946.33|24826.33|24947.15|24827.15|24949.09|24829.09|24946.08|24826.08|9
1635883370000|2021-11-02 20:02:50|24948.98|24828.98|24946.44|24826.44|24949.75|24829.75|24946.44|24826.44|10
1635883380000|2021-11-02 20:03:00|24946.5|24826.5|24952.68|24832.68|24952.68|24832.68|24946.1|24826.1|10
1635883390000|2021-11-02 20:03:10|24952.42|24832.42|24955.88|24835.88|24956.13|24836.13|24951.58|24831.58|10
1635883400000|2021-11-02 20:03:20|24956.39|24836.39|24957.1|24837.1|24957.1|24837.1|24954.88|24834.88|10
1635883410000|2021-11-02 20:03:30|24957.95|24837.95|24956.89|24836.89|24957.95|24837.95|24956.53|24836.53|10
1635883420000|2021-11-02 20:03:40|24956.92|24836.92|24953.26|24833.26|24956.92|24836.92|24952.84|24832.84|9
1635883430000|2021-11-02 20:03:50|24953.09|24833.09|24953.02|24833.02|24953.52|24833.52|24952.67|24832.67|10
1635883440000|2021-11-02 20:04:00|24952.63|24832.63|24954.36|24834.36|24955.34|24835.34|24950.73|24830.73|10
1635883450000|2021-11-02 20:04:10|24954.54|24834.54|24952.06|24832.06|24954.54|24834.54|24950.39|24830.39|10
1635883460000|2021-11-02 20:04:20|24954.33|24834.33|24956.73|24836.73|24957.4|24837.4|24954.33|24834.33|10
1635883470000|2021-11-02 20:04:30|24957.82|24837.82|24956.49|24836.49|24958.3|24838.3|24956.49|24836.49|10
1635883480000|2021-11-02 20:04:40|24956.12|24836.12|24954.59|24834.59|24956.76|24836.76|24954.59|24834.59|10
1635883490000|2021-11-02 20:04:50|24954.43|24834.43|24951.39|24831.39|24954.43|24834.43|24951.39|24831.39|10
1635883500000|2021-11-02 20:05:00|24951.51|24831.51|24949.24|24829.24|24951.58|24831.58|24949.24|24829.24|10
1635883510000|2021-11-02 20:05:10|24948.57|24828.57|24948.05|24828.05|24949.8|24829.8|24948.05|24828.05|10
1635883520000|2021-11-02 20:05:20|24948.69|24828.69|24946.34|24826.34|24948.69|24828.69|24945.65|24825.65|10
1635883530000|2021-11-02 20:05:30|24945.64|24825.64|24951.87|24831.87|24951.87|24831.87|24945.64|24825.64|10
1635883540000|2021-11-02 20:05:40|24952.73|24832.73|24953.65|24833.65|24953.65|24833.65|24952.71|24832.71|9
1635883550000|2021-11-02 20:05:50|24954.21|24834.21|24957.75|24837.75|24957.75|24837.75|24954.21|24834.21|10
1635883560000|2021-11-02 20:06:00|24956.88|24836.88|24962.14|24842.14|24962.14|24842.14|24956.88|24836.88|10
1635883570000|2021-11-02 20:06:10|24964.18|24844.18|24969.04|24849.04|24969.58|24849.58|24964.18|24844.18|10
1635883580000|2021-11-02 20:06:20|24969.47|24849.47|24974.35|24854.35|24974.35|24854.35|24968.17|24848.17|10
1635883590000|2021-11-02 20:06:30|24975.04|24855.04|24979.47|24859.47|24981.35|24861.35|24974.83|24854.83|10
1635883600000|2021-11-02 20:06:40|24978.47|24858.47|24974.38|24854.38|24978.47|24858.47|24973.59|24853.59|10
1635883610000|2021-11-02 20:06:50|24974.61|24854.61|24975.2|24855.2|24975.58|24855.58|24973.8|24853.8|10
1635883620000|2021-11-02 20:07:00|24975.53|24855.53|24974.9|24854.9|24976.44|24856.44|24974.77|24854.77|10
1635883630000|2021-11-02 20:07:10|24974.62|24854.62|24967.72|24847.72|24974.62|24854.62|24967.35|24847.35|10
1635883640000|2021-11-02 20:07:20|24966.4|24846.4|24966.94|24846.94|24967.54|24847.54|24965.76|24845.76|10
1635883650000|2021-11-02 20:07:30|24967.44|24847.44|24969.49|24849.49|24969.49|24849.49|24967.41|24847.41|10
1635883660000|2021-11-02 20:07:40|24968.96|24848.96|24967.12|24847.12|24968.96|24848.96|24967.01|24847.01|10
1635883670000|2021-11-02 20:07:50|24967.42|24847.42|24967.79|24847.79|24968.18|24848.18|24967.42|24847.42|9
1635883680000|2021-11-02 20:08:00|24967.86|24847.86|24967.84|24847.84|24969.85|24849.85|24967.25|24847.25|10
1635883690000|2021-11-02 20:08:10|24968.07|24848.07|24969.73|24849.73|24970.2|24850.2|24968.07|24848.07|10
1635883700000|2021-11-02 20:08:20|24970.26|24850.26|24972.22|24852.22|24972.47|24852.47|24969.91|24849.91|10
1635883710000|2021-11-02 20:08:30|24973.18|24853.18|24972.85|24852.85|24973.53|24853.53|24972.51|24852.51|10
1635883720000|2021-11-02 20:08:40|24973.74|24853.74|24974.99|24854.99|24974.99|24854.99|24972.77|24852.77|10
1635883730000|2021-11-02 20:08:50|24975.3|24855.3|24976.59|24856.59|24976.72|24856.72|24975.25|24855.25|10
1635883740000|2021-11-02 20:09:00|24976.39|24856.39|24978.1|24858.1|24978.1|24858.1|24976.31|24856.31|10
1635883750000|2021-11-02 20:09:10|24979.12|24859.12|24980.31|24860.31|24980.38|24860.38|24978.29|24858.29|10
1635883760000|2021-11-02 20:09:20|24980.33|24860.33|24981.79|24861.79|24981.79|24861.79|24980.03|24860.03|10
1635883770000|2021-11-02 20:09:30|24982.1|24862.1|24982.38|24862.38|24982.64|24862.64|24982.1|24862.1|9
1635883780000|2021-11-02 20:09:40|24981.99|24861.99|24984.91|24864.91|24985.31|24865.31|24981.99|24861.99|10
1635883790000|2021-11-02 20:09:50|24984.88|24864.88|24985.99|24865.99|24985.99|24865.99|24983.5|24863.5|10
1635883800000|2021-11-02 20:10:00|24986.16|24866.16|24987.94|24867.94|24988.12|24868.12|24985.89|24865.89|10
1635883810000|2021-11-02 20:10:10|24987.55|24867.55|24987.89|24867.89|24990.31|24870.31|24987.55|24867.55|9
1635883820000|2021-11-02 20:10:20|24987.64|24867.64|24978.93|24858.93|24987.64|24867.64|24978.93|24858.93|10
1635883830000|2021-11-02 20:10:30|24978.11|24858.11|24976.73|24856.73|24978.11|24858.11|24974.94|24854.94|10
1635883840000|2021-11-02 20:10:40|24976.5|24856.5|24977.46|24857.46|24977.9|24857.9|24976.5|24856.5|10
1635883850000|2021-11-02 20:10:50|24978.34|24858.34|24978.21|24858.21|24979.81|24859.81|24977.78|24857.78|10
1635883860000|2021-11-02 20:11:00|24979.51|24859.51|24982.11|24862.11|24982.15|24862.15|24979.51|24859.51|10
1635883870000|2021-11-02 20:11:10|24982.54|24862.54|24985.52|24865.52|24985.52|24865.52|24981.94|24861.94|10
1635883880000|2021-11-02 20:11:20|24984.58|24864.58|24983.03|24863.03|24984.99|24864.99|24983.03|24863.03|10
1635883890000|2021-11-02 20:11:30|24982.66|24862.66|24981.59|24861.59|24984.15|24864.15|24981.59|24861.59|10
1635883900000|2021-11-02 20:11:40|24981.07|24861.07|24977.71|24857.71|24981.07|24861.07|24977.71|24857.71|10
1635883910000|2021-11-02 20:11:50|24977.57|24857.57|24978.22|24858.22|24978.78|24858.78|24976.73|24856.73|10
1635883920000|2021-11-02 20:12:00|24978.39|24858.39|24979.76|24859.76|24979.76|24859.76|24978.16|24858.16|9
1635883930000|2021-11-02 20:12:10|24980.11|24860.11|24981.96|24861.96|24981.96|24861.96|24979.77|24859.77|9
1635883940000|2021-11-02 20:12:20|24982.98|24862.98|24986.27|24866.27|24986.27|24866.27|24982.98|24862.98|10
1635883950000|2021-11-02 20:12:30|24986.43|24866.43|24986.21|24866.21|24987.4|24867.4|24986.21|24866.21|10
1635883960000|2021-11-02 20:12:40|24985.96|24865.96|24988.46|24868.46|24988.55|24868.55|24985.66|24865.66|10
1635883970000|2021-11-02 20:12:50|24989.41|24869.41|24985.66|24865.66|24989.41|24869.41|24985.62|24865.62|10
1635883980000|2021-11-02 20:13:00|24984.32|24864.32|24983.1|24863.1|24984.4|24864.4|24982.52|24862.52|9
1635883990000|2021-11-02 20:13:10|24983.83|24863.83|24983.63|24863.63|24983.83|24863.83|24982.36|24862.36|10
1635884000000|2021-11-02 20:13:20|24984.97|24864.97|24985.65|24865.65|24986.1|24866.1|24984.97|24864.97|10
1635884010000|2021-11-02 20:13:30|24986.1|24866.1|24990.63|24870.63|24990.79|24870.79|24985.19|24865.19|10
1635884020000|2021-11-02 20:13:40|24990.68|24870.68|24991.89|24871.89|24991.89|24871.89|24990.57|24870.57|10
1635884030000|2021-11-02 20:13:50|24992.45|24872.45|24994.42|24874.42|24994.42|24874.42|24991.62|24871.62|10
1635884040000|2021-11-02 20:14:00|24994.96|24874.96|24994.42|24874.42|24995.42|24875.42|24994.36|24874.36|9
1635884050000|2021-11-02 20:14:10|24994.43|24874.43|24993.08|24873.08|24994.89|24874.89|24993.08|24873.08|10
1635884060000|2021-11-02 20:14:20|24992.52|24872.52|24988.36|24868.36|24992.52|24872.52|24988.36|24868.36|10
1635884070000|2021-11-02 20:14:30|24989.47|24869.47|24987.61|24867.61|24991.5|24871.5|24987.45|24867.45|9
1635884080000|2021-11-02 20:14:40|24988.03|24868.03|24987.63|24867.63|24988.03|24868.03|24986.4|24866.4|10
1635884090000|2021-11-02 20:14:50|24987.79|24867.79|24989.12|24869.12|24989.48|24869.48|24987.79|24867.79|10
1635884100000|2021-11-02 20:15:00|24989.39|24869.39|24989.8|24869.8|24990.01|24870.01|24989.01|24869.01|9
1635884110000|2021-11-02 20:15:10|24989.9|24869.9|24988.03|24868.03|24989.9|24869.9|24987.48|24867.48|10
1635884120000|2021-11-02 20:15:20|24985.9|24865.9|24977.65|24857.65|24985.9|24865.9|24977.65|24857.65|10
1635884130000|2021-11-02 20:15:30|24977.95|24857.95|24974.41|24854.41|24977.95|24857.95|24973.94|24853.94|10
1635884140000|2021-11-02 20:15:40|24973.94|24853.94|24972.94|24852.94|24973.94|24853.94|24972.43|24852.43|10
1635884150000|2021-11-02 20:15:50|24973.31|24853.31|24973.76|24853.76|24974.19|24854.19|24971.87|24851.87|10
1635884160000|2021-11-02 20:16:00|24973.91|24853.91|24977.42|24857.42|24977.42|24857.42|24973.9|24853.9|10
1635884170000|2021-11-02 20:16:10|24978.23|24858.23|24985.82|24865.82|24986.07|24866.07|24978.23|24858.23|10
1635884180000|2021-11-02 20:16:20|24985.54|24865.54|24985.38|24865.38|24985.75|24865.75|24985.31|24865.31|10
1635884190000|2021-11-02 20:16:30|24985.62|24865.62|24990.15|24870.15|24990.66|24870.66|24985.62|24865.62|10
1635884200000|2021-11-02 20:16:40|24991.52|24871.52|24998.97|24878.97|24998.97|24878.97|24991.52|24871.52|10
1635884210000|2021-11-02 20:16:50|25000.04|24880.04|25002.28|24882.28|25002.65|24882.65|25000.04|24880.04|10
1635884220000|2021-11-02 20:17:00|25002.1|24882.1|24998.64|24878.64|25002.1|24882.1|24998.64|24878.64|10
1635884230000|2021-11-02 20:17:10|24999.33|24879.33|24992.08|24872.08|25000.17|24880.17|24992.08|24872.08|10
1635884240000|2021-11-02 20:17:20|24990.99|24870.99|24988.06|24868.06|24990.99|24870.99|24987.82|24867.82|10
1635884250000|2021-11-02 20:17:30|24987.88|24867.88|24987.11|24867.11|24988.57|24868.57|24987.1|24867.1|10
1635884260000|2021-11-02 20:17:40|24987.47|24867.47|24982.61|24862.61|24987.47|24867.47|24982.61|24862.61|10
1635884270000|2021-11-02 20:17:50|24982.3|24862.3|24979.42|24859.42|24982.3|24862.3|24979.42|24859.42|10
1635884280000|2021-11-02 20:18:00|24979.16|24859.16|24977.16|24857.16|24980.53|24860.53|24976.95|24856.95|10
1635884290000|2021-11-02 20:18:10|24977.8|24857.8|24984.27|24864.27|24984.27|24864.27|24977.8|24857.8|10
1635884300000|2021-11-02 20:18:20|24985.06|24865.06|24986.19|24866.19|24986.91|24866.91|24985.06|24865.06|10
1635884310000|2021-11-02 20:18:30|24987.27|24867.27|24990.19|24870.19|24990.19|24870.19|24987.08|24867.08|9
1635884320000|2021-11-02 20:18:40|24990.31|24870.31|24991.96|24871.96|24992.46|24872.46|24990.31|24870.31|10
1635884330000|2021-11-02 20:18:50|24990.72|24870.72|24993.78|24873.78|24993.78|24873.78|24990.72|24870.72|9
1635884340000|2021-11-02 20:19:00|24993.55|24873.55|24995.69|24875.69|24995.69|24875.69|24993.55|24873.55|9
1635884350000|2021-11-02 20:19:10|24995.84|24875.84|24998.94|24878.94|24998.94|24878.94|24995.84|24875.84|10
1635884360000|2021-11-02 20:19:20|24999.2|24879.2|25001.3|24881.3|25001.3|24881.3|24999.12|24879.12|10
1635884370000|2021-11-02 20:19:30|25003.72|24883.72|25003.96|24883.96|25004.31|24884.31|25003.52|24883.52|10
1635884380000|2021-11-02 20:19:40|25004.26|24884.26|25002.5|24882.5|25004.26|24884.26|25001.04|24881.04|10
1635884390000|2021-11-02 20:19:50|25002.55|24882.55|25003.45|24883.45|25003.76|24883.76|25002.38|24882.38|10
1635884400000|2021-11-02 20:20:00|25003.1|24883.1|25003.27|24883.27|25004.17|24884.17|25002.82|24882.82|10
1635884410000|2021-11-02 20:20:10|25003.35|24883.35|25002.94|24882.94|25004.33|24884.33|25002.78|24882.78|10
1635884420000|2021-11-02 20:20:20|25002.93|24882.93|24999.41|24879.41|25002.93|24882.93|24999.41|24879.41|10
1635884430000|2021-11-02 20:20:30|24999.23|24879.23|24997.13|24877.13|24999.23|24879.23|24996.41|24876.41|10
1635884440000|2021-11-02 20:20:40|24996.83|24876.83|24995.45|24875.45|24996.83|24876.83|24995.45|24875.45|10
1635884450000|2021-11-02 20:20:50|24995.66|24875.66|24994.19|24874.19|24995.9|24875.9|24994.07|24874.07|10
1635884460000|2021-11-02 20:21:00|24994.59|24874.59|24991.98|24871.98|24994.59|24874.59|24991.98|24871.98|10
1635884470000|2021-11-02 20:21:10|24991.96|24871.96|24991.94|24871.94|24992.74|24872.74|24991.39|24871.39|9
1635884480000|2021-11-02 20:21:20|24992.23|24872.23|24992.49|24872.49|24993.69|24873.69|24991.58|24871.58|9
1635884490000|2021-11-02 20:21:30|24992.18|24872.18|24990.12|24870.12|24992.4|24872.4|24990.12|24870.12|10
1635884500000|2021-11-02 20:21:40|24989.93|24869.93|24990.65|24870.65|24990.65|24870.65|24989.86|24869.86|10
1635884510000|2021-11-02 20:21:50|24990.66|24870.66|24996.24|24876.24|24996.24|24876.24|24990.66|24870.66|10
1635884520000|2021-11-02 20:22:00|24996.8|24876.8|24996.89|24876.89|24998.24|24878.24|24996.67|24876.67|9
1635884530000|2021-11-02 20:22:10|24998.5|24878.5|24999.15|24879.15|24999.63|24879.63|24998.5|24878.5|10
1635884540000|2021-11-02 20:22:20|24999.4|24879.4|25001.05|24881.05|25001.05|24881.05|24999.4|24879.4|10
1635884550000|2021-11-02 20:22:30|25000.32|24880.32|24999.88|24879.88|25000.39|24880.39|24999.63|24879.63|10
1635884560000|2021-11-02 20:22:40|24999.11|24879.11|24994.79|24874.79|24999.74|24879.74|24994.79|24874.79|10
1635884570000|2021-11-02 20:22:50|24994.12|24874.12|24990.76|24870.76|24994.12|24874.12|24990.76|24870.76|10
1635884580000|2021-11-02 20:23:00|24991.02|24871.02|24992.42|24872.42|24993.54|24873.54|24991.02|24871.02|10
1635884590000|2021-11-02 20:23:10|24992.57|24872.57|24995.81|24875.81|24995.81|24875.81|24992.57|24872.57|9
1635884600000|2021-11-02 20:23:20|24995.93|24875.93|24999.94|24879.94|24999.94|24879.94|24995.93|24875.93|10
1635884610000|2021-11-02 20:23:30|25000.26|24880.26|24999.51|24879.51|25000.8|24880.8|24999.51|24879.51|10
1635884620000|2021-11-02 20:23:40|24999.36|24879.36|25005.55|24885.55|25005.55|24885.55|24999.36|24879.36|9
1635884630000|2021-11-02 20:23:50|25005.6|24885.6|25009.27|24889.27|25009.27|24889.27|25005.6|24885.6|10
1635884640000|2021-11-02 20:24:00|25009.26|24889.26|25007.46|24887.46|25009.31|24889.31|25007.08|24887.08|10
1635884650000|2021-11-02 20:24:10|25006.76|24886.76|25006.12|24886.12|25007.11|24887.11|25006.12|24886.12|10
1635884660000|2021-11-02 20:24:20|25006.54|24886.54|25000.69|24880.69|25006.54|24886.54|25000.69|24880.69|10
1635884670000|2021-11-02 20:24:30|24999.87|24879.87|24996.69|24876.69|24999.87|24879.87|24996.69|24876.69|10
1635884680000|2021-11-02 20:24:40|24997.39|24877.39|24995.79|24875.79|24998.06|24878.06|24995.79|24875.79|10
1635884690000|2021-11-02 20:24:50|24996.21|24876.21|24996.16|24876.16|24996.36|24876.36|24995.5|24875.5|9
1635884700000|2021-11-02 20:25:00|24996.04|24876.04|24994.45|24874.45|24996.96|24876.96|24993.22|24873.22|10
1635884710000|2021-11-02 20:25:10|24993.78|24873.78|24992.8|24872.8|24994.13|24874.13|24992.17|24872.17|10
1635884720000|2021-11-02 20:25:20|24993.23|24873.23|24991.29|24871.29|24993.23|24873.23|24991.29|24871.29|10
1635884730000|2021-11-02 20:25:30|24989.7|24869.7|24985.11|24865.11|24989.7|24869.7|24984.42|24864.42|9
1635884740000|2021-11-02 20:25:40|24985.22|24865.22|24982.31|24862.31|24985.44|24865.44|24982.31|24862.31|10
1635884750000|2021-11-02 20:25:50|24982.25|24862.25|24983.7|24863.7|24983.84|24863.84|24981.48|24861.48|10
1635884760000|2021-11-02 20:26:00|24984.93|24864.93|24983.43|24863.43|24984.93|24864.93|24983.09|24863.09|9
1635884770000|2021-11-02 20:26:10|24982.92|24862.92|24980.51|24860.51|24982.92|24862.92|24980.28|24860.28|10
1635884780000|2021-11-02 20:26:20|24980.28|24860.28|24983.72|24863.72|24983.72|24863.72|24980.28|24860.28|9
1635884790000|2021-11-02 20:26:30|24983.65|24863.65|24979.93|24859.93|24983.65|24863.65|24979.93|24859.93|10
1635884800000|2021-11-02 20:26:40|24981.1|24861.1|24978.82|24858.82|24981.52|24861.52|24978.82|24858.82|10
1635884810000|2021-11-02 20:26:50|24977.59|24857.59|24974.12|24854.12|24978.48|24858.48|24974.12|24854.12|10
1635884820000|2021-11-02 20:27:00|24974.57|24854.57|24972.96|24852.96|24974.57|24854.57|24971.36|24851.36|10
1635884830000|2021-11-02 20:27:10|24973.16|24853.16|24972.34|24852.34|24974.63|24854.63|24972.34|24852.34|10
1635884840000|2021-11-02 20:27:20|24972.84|24852.84|24971.28|24851.28|24972.84|24852.84|24970.49|24850.49|8
1635884850000|2021-11-02 20:27:30|24971.12|24851.12|24964.76|24844.76|24971.37|24851.37|24964.76|24844.76|9
1635884860000|2021-11-02 20:27:40|24965.11|24845.11|24953.71|24833.71|24965.11|24845.11|24952.35|24832.35|10
1635884870000|2021-11-02 20:27:50|24955.41|24835.41|24956.77|24836.77|24956.77|24836.77|24953.75|24833.75|10
1635884880000|2021-11-02 20:28:00|24956.42|24836.42|24958.3|24838.3|24958.37|24838.37|24955.03|24835.03|10
1635884890000|2021-11-02 20:28:10|24957.9|24837.9|24951.51|24831.51|24957.9|24837.9|24950.66|24830.66|10
1635884900000|2021-11-02 20:28:20|24951.56|24831.56|24950.12|24830.12|24953.1|24833.1|24950.12|24830.12|10
1635884910000|2021-11-02 20:28:30|24950.34|24830.34|24948.24|24828.24|24950.9|24830.9|24946.77|24826.77|10
1635884920000|2021-11-02 20:28:40|24948.18|24828.18|24948.61|24828.61|24949.81|24829.81|24946.92|24826.92|10
1635884930000|2021-11-02 20:28:50|24948.32|24828.32|24944.34|24824.34|24948.33|24828.33|24944.14|24824.14|10
1635884940000|2021-11-02 20:29:00|24944.94|24824.94|24944.97|24824.97|24946.56|24826.56|24944.75|24824.75|10
1635884950000|2021-11-02 20:29:10|24944.98|24824.98|24942.07|24822.07|24944.98|24824.98|24942.07|24822.07|10
1635884960000|2021-11-02 20:29:20|24940.18|24820.18|24938.12|24818.12|24941.75|24821.75|24938.12|24818.12|10
1635884970000|2021-11-02 20:29:30|24936.02|24816.02|24936.37|24816.37|24937.3|24817.3|24935.58|24815.58|10
1635884980000|2021-11-02 20:29:40|24936.31|24816.31|24933.3|24813.3|24937.41|24817.41|24933.3|24813.3|10
1635884990000|2021-11-02 20:29:50|24932.81|24812.81|24922.22|24802.22|24932.81|24812.81|24922.22|24802.22|10
1635885000000|2021-11-02 20:30:00|24922.58|24802.58|24921.22|24801.22|24922.82|24802.82|24921.22|24801.22|9
1635885010000|2021-11-02 20:30:10|24920.9|24800.9|24923.42|24803.42|24923.6|24803.6|24920.9|24800.9|10
1635885020000|2021-11-02 20:30:20|24923.47|24803.47|24922.29|24802.29|24923.81|24803.81|24922.19|24802.19|10
1635885030000|2021-11-02 20:30:30|24921.24|24801.24|24916.41|24796.41|24921.24|24801.24|24915.82|24795.82|10
1635885040000|2021-11-02 20:30:40|24915.3|24795.3|24912.07|24792.07|24915.3|24795.3|24912.03|24792.03|10
1635885050000|2021-11-02 20:30:50|24912.02|24792.02|24912.25|24792.25|24912.81|24792.81|24911.68|24791.68|10
1635885060000|2021-11-02 20:31:00|24912.56|24792.56|24911.19|24791.19|24913.52|24793.52|24911.11|24791.11|10
1635885070000|2021-11-02 20:31:10|24911.98|24791.98|24910.12|24790.12|24914.06|24794.06|24910.05|24790.05|10
1635885080000|2021-11-02 20:31:20|24910.67|24790.67|24912.58|24792.58|24912.59|24792.59|24910.61|24790.61|10
1635885090000|2021-11-02 20:31:30|24913.06|24793.06|24911.26|24791.26|24913.06|24793.06|24911.26|24791.26|10
1635885100000|2021-11-02 20:31:40|24910.46|24790.46|24906|24786|24911|24791|24906|24786|10
1635885110000|2021-11-02 20:31:50|24905.97|24785.97|24904.78|24784.78|24906.85|24786.85|24904.67|24784.67|10
1635885120000|2021-11-02 20:32:00|24905.31|24785.31|24899.74|24779.74|24905.31|24785.31|24899.74|24779.74|10
1635885130000|2021-11-02 20:32:10|24898.61|24778.61|24898.35|24778.35|24898.95|24778.95|24897.4|24777.4|10
1635885140000|2021-11-02 20:32:20|24897.56|24777.56|24894.59|24774.59|24897.56|24777.56|24894.59|24774.59|10
1635885150000|2021-11-02 20:32:30|24893.45|24773.45|24889|24769|24893.45|24773.45|24889|24769|10
1635885160000|2021-11-02 20:32:40|24888.38|24768.38|24884.19|24764.19|24888.7|24768.7|24884.19|24764.19|10
1635885170000|2021-11-02 20:32:50|24884.11|24764.11|24868.78|24748.78|24884.15|24764.15|24868.78|24748.78|9
1635885180000|2021-11-02 20:33:00|24867.83|24747.83|24873.35|24753.35|24873.35|24753.35|24866.74|24746.74|10
1635885190000|2021-11-02 20:33:10|24873.42|24753.42|24876.84|24756.84|24878.04|24758.04|24873.42|24753.42|10
1635885200000|2021-11-02 20:33:20|24877.03|24757.03|24879.86|24759.86|24879.86|24759.86|24877.03|24757.03|10
1635885210000|2021-11-02 20:33:30|24879.57|24759.57|24875.42|24755.42|24880.2|24760.2|24875.42|24755.42|10
1635885220000|2021-11-02 20:33:40|24876.1|24756.1|24870.29|24750.29|24876.1|24756.1|24870.29|24750.29|10
1635885230000|2021-11-02 20:33:50|24869.76|24749.76|24868.2|24748.2|24869.76|24749.76|24867|24747|10
1635885240000|2021-11-02 20:34:00|24868.46|24748.46|24871.16|24751.16|24871.16|24751.16|24868.46|24748.46|10
1635885250000|2021-11-02 20:34:10|24871.14|24751.14|24872.07|24752.07|24872.42|24752.42|24871.14|24751.14|10
1635885260000|2021-11-02 20:34:20|24872.83|24752.83|24873.73|24753.73|24874.21|24754.21|24872.46|24752.46|9
1635885270000|2021-11-02 20:34:30|24874.3|24754.3|24874.5|24754.5|24875.24|24755.24|24873.47|24753.47|10
1635885280000|2021-11-02 20:34:40|24874.29|24754.29|24870|24750|24876.26|24756.26|24870|24750|10
1635885290000|2021-11-02 20:34:50|24869.35|24749.35|24866.12|24746.12|24869.35|24749.35|24866.12|24746.12|10
1635885300000|2021-11-02 20:35:00|24866.48|24746.48|24863.86|24743.86|24866.48|24746.48|24863.65|24743.65|10
1635885310000|2021-11-02 20:35:10|24864.19|24744.19|24862.18|24742.18|24865.02|24745.02|24862.18|24742.18|10
1635885320000|2021-11-02 20:35:20|24861.18|24741.18|24860.61|24740.61|24864.87|24744.87|24860.61|24740.61|10
1635885330000|2021-11-02 20:35:30|24860.66|24740.66|24860.09|24740.09|24861.33|24741.33|24859.91|24739.91|10
1635885340000|2021-11-02 20:35:40|24859.36|24739.36|24859.08|24739.08|24860.62|24740.62|24858.09|24738.09|10
1635885350000|2021-11-02 20:35:50|24857.59|24737.59|24858.1|24738.1|24858.57|24738.57|24857.59|24737.59|9
1635885360000|2021-11-02 20:36:00|24856.72|24736.72|24858.27|24738.27|24858.27|24738.27|24855.26|24735.26|10
1635885370000|2021-11-02 20:36:10|24858.62|24738.62|24860.47|24740.47|24860.47|24740.47|24857.62|24737.62|10
1635885380000|2021-11-02 20:36:20|24860.1|24740.1|24873.65|24753.65|24873.65|24753.65|24860.1|24740.1|10
1635885390000|2021-11-02 20:36:30|24874.77|24754.77|24888.18|24768.18|24888.18|24768.18|24874.77|24754.77|10
1635885400000|2021-11-02 20:36:40|24887.18|24767.18|24888.28|24768.28|24890.69|24770.69|24887|24767|10
1635885410000|2021-11-02 20:36:50|24887.04|24767.04|24875.6|24755.6|24887.04|24767.04|24875.6|24755.6|10
1635885420000|2021-11-02 20:37:00|24874.96|24754.96|24867.74|24747.74|24874.96|24754.96|24867.74|24747.74|10
1635885430000|2021-11-02 20:37:10|24866.68|24746.68|24858.5|24738.5|24866.68|24746.68|24858.5|24738.5|10
1635885440000|2021-11-02 20:37:20|24859.84|24739.84|24861.2|24741.2|24861.44|24741.44|24856.24|24736.24|10
1635885450000|2021-11-02 20:37:30|24862.43|24742.43|24866.78|24746.78|24866.78|24746.78|24862.43|24742.43|9
1635885460000|2021-11-02 20:37:40|24866.82|24746.82|24869.26|24749.26|24869.26|24749.26|24864.57|24744.57|10
1635885470000|2021-11-02 20:37:50|24869.5|24749.5|24871.15|24751.15|24871.15|24751.15|24869.21|24749.21|10
1635885480000|2021-11-02 20:38:00|24871.23|24751.23|24870.5|24750.5|24871.24|24751.24|24868.59|24748.59|10
1635885490000|2021-11-02 20:38:10|24870.44|24750.44|24867.69|24747.69|24870.44|24750.44|24867.46|24747.46|10
1635885500000|2021-11-02 20:38:20|24867.06|24747.06|24870.37|24750.37|24870.37|24750.37|24867.06|24747.06|10
1635885510000|2021-11-02 20:38:30|24869.76|24749.76|24871.06|24751.06|24871.06|24751.06|24869.59|24749.59|9
1635885520000|2021-11-02 20:38:40|24870.46|24750.46|24867.12|24747.12|24871.03|24751.03|24867.12|24747.12|10
1635885530000|2021-11-02 20:38:50|24867.07|24747.07|24864.81|24744.81|24868.96|24748.96|24864.81|24744.81|10
1635885540000|2021-11-02 20:39:00|24866.22|24746.22|24868.45|24748.45|24868.45|24748.45|24866.02|24746.02|10
1635885550000|2021-11-02 20:39:10|24870.24|24750.24|24871.33|24751.33|24873.79|24753.79|24870.24|24750.24|10
1635885560000|2021-11-02 20:39:20|24871.12|24751.12|24874.06|24754.06|24874.06|24754.06|24871.12|24751.12|10
1635885570000|2021-11-02 20:39:30|24874.16|24754.16|24875.95|24755.95|24875.95|24755.95|24873.55|24753.55|10
1635885580000|2021-11-02 20:39:40|24874.93|24754.93|24874.74|24754.74|24875.9|24755.9|24874.62|24754.62|10
1635885590000|2021-11-02 20:39:50|24874.52|24754.52|24874.1|24754.1|24874.52|24754.52|24872.83|24752.83|10
1635885600000|2021-11-02 20:40:00|24874.08|24754.08|24875.33|24755.33|24875.79|24755.79|24874.02|24754.02|9
1635885610000|2021-11-02 20:40:10|24875.4|24755.4|24877.75|24757.75|24878.14|24758.14|24874.99|24754.99|10
1635885620000|2021-11-02 20:40:20|24879.12|24759.12|24885.69|24765.69|24885.69|24765.69|24879.12|24759.12|10
1635885630000|2021-11-02 20:40:30|24886.31|24766.31|24887.68|24767.68|24888.53|24768.53|24885.47|24765.47|10
1635885640000|2021-11-02 20:40:40|24887.93|24767.93|24887.93|24767.93|24888.04|24768.04|24887.49|24767.49|10
1635885650000|2021-11-02 20:40:50|24888.39|24768.39|24886.33|24766.33|24889.03|24769.03|24886.33|24766.33|10
1635885660000|2021-11-02 20:41:00|24886.02|24766.02|24887.25|24767.25|24887.67|24767.67|24886.02|24766.02|10
1635885670000|2021-11-02 20:41:10|24886.52|24766.52|24888.3|24768.3|24888.46|24768.46|24886.52|24766.52|9
1635885680000|2021-11-02 20:41:20|24888.26|24768.26|24888.22|24768.22|24889.72|24769.72|24888.22|24768.22|10
1635885690000|2021-11-02 20:41:30|24888.14|24768.14|24891.51|24771.51|24891.51|24771.51|24888.14|24768.14|10
1635885700000|2021-11-02 20:41:40|24891.55|24771.55|24890.55|24770.55|24891.71|24771.71|24890.37|24770.37|10
1635885710000|2021-11-02 20:41:50|24890.72|24770.72|24893.26|24773.26|24893.81|24773.81|24890.72|24770.72|10
1635885720000|2021-11-02 20:42:00|24893.32|24773.32|24893.65|24773.65|24893.65|24773.65|24892.15|24772.15|10
1635885730000|2021-11-02 20:42:10|24894.44|24774.44|24895.71|24775.71|24896.99|24776.99|24894.31|24774.31|10
1635885740000|2021-11-02 20:42:20|24895.53|24775.53|24899.02|24779.02|24899.02|24779.02|24895.43|24775.43|10
1635885750000|2021-11-02 20:42:30|24899.93|24779.93|24899.77|24779.77|24900.37|24780.37|24899.06|24779.06|9
1635885760000|2021-11-02 20:42:40|24899.23|24779.23|24896.09|24776.09|24899.23|24779.23|24895.81|24775.81|10
1635885770000|2021-11-02 20:42:50|24895.82|24775.82|24893.63|24773.63|24895.82|24775.82|24893.39|24773.39|10
1635885780000|2021-11-02 20:43:00|24894.4|24774.4|24894.57|24774.57|24894.57|24774.57|24893.76|24773.76|10
1635885790000|2021-11-02 20:43:10|24896.56|24776.56|24897.56|24777.56|24897.76|24777.76|24896.56|24776.56|10
1635885800000|2021-11-02 20:43:20|24897.02|24777.02|24898.95|24778.95|24898.95|24778.95|24895.9|24775.9|10
1635885810000|2021-11-02 20:43:30|24898.93|24778.93|24900.26|24780.26|24900.26|24780.26|24898.61|24778.61|9
1635885820000|2021-11-02 20:43:40|24900.15|24780.15|24904.73|24784.73|24904.73|24784.73|24900.15|24780.15|10
1635885830000|2021-11-02 20:43:50|24904.82|24784.82|24911.08|24791.08|24911.08|24791.08|24904.82|24784.82|10
1635885840000|2021-11-02 20:44:00|24910.81|24790.81|24913.08|24793.08|24913.08|24793.08|24910.57|24790.57|9
1635885850000|2021-11-02 20:44:10|24913.01|24793.01|24913.9|24793.9|24914.32|24794.32|24912.57|24792.57|9
1635885860000|2021-11-02 20:44:20|24915.01|24795.01|24920.48|24800.48|24920.48|24800.48|24914.71|24794.71|9
1635885870000|2021-11-02 20:44:30|24920.8|24800.8|24924.57|24804.57|24924.57|24804.57|24920.55|24800.55|10
1635885880000|2021-11-02 20:44:40|24924.52|24804.52|24927.82|24807.82|24927.82|24807.82|24924.52|24804.52|9
1635885890000|2021-11-02 20:44:50|24932.17|24812.17|24937.85|24817.85|24938.48|24818.48|24932.04|24812.04|10
1635885900000|2021-11-02 20:45:00|24938.89|24818.89|24936.76|24816.76|24939.21|24819.21|24936.76|24816.76|9
1635885910000|2021-11-02 20:45:10|24936.52|24816.52|24932.03|24812.03|24936.52|24816.52|24932.03|24812.03|10
1635885920000|2021-11-02 20:45:20|24930.51|24810.51|24922.73|24802.73|24930.51|24810.51|24922.73|24802.73|10
1635885930000|2021-11-02 20:45:30|24921.6|24801.6|24913.36|24793.36|24921.73|24801.73|24913.36|24793.36|10
1635885940000|2021-11-02 20:45:40|24908.23|24788.23|24906.06|24786.06|24908.71|24788.71|24906.06|24786.06|10
1635885950000|2021-11-02 20:45:50|24907.15|24787.15|24900.81|24780.81|24907.15|24787.15|24900.81|24780.81|10
1635885960000|2021-11-02 20:46:00|24900.65|24780.65|24899.75|24779.75|24901.64|24781.64|24899.75|24779.75|10
1635885970000|2021-11-02 20:46:10|24899.04|24779.04|24894.55|24774.55|24899.04|24779.04|24894.55|24774.55|10
1635885980000|2021-11-02 20:46:20|24896.02|24776.02|24893.5|24773.5|24896.02|24776.02|24892.6|24772.6|10
1635885990000|2021-11-02 20:46:30|24892.67|24772.67|24894.38|24774.38|24895.49|24775.49|24892.67|24772.67|10
1635886000000|2021-11-02 20:46:40|24893.77|24773.77|24887.56|24767.56|24893.83|24773.83|24887.56|24767.56|10
1635886010000|2021-11-02 20:46:50|24887.3|24767.3|24884.53|24764.53|24887.3|24767.3|24884.53|24764.53|8
1635886020000|2021-11-02 20:47:00|24885.37|24765.37|24887.74|24767.74|24888.22|24768.22|24885.37|24765.37|10
1635886030000|2021-11-02 20:47:10|24888.51|24768.51|24897.21|24777.21|24897.21|24777.21|24888.51|24768.51|10
1635886040000|2021-11-02 20:47:20|24895.81|24775.81|24897.45|24777.45|24897.45|24777.45|24894.51|24774.51|10
1635886050000|2021-11-02 20:47:30|24898.12|24778.12|24898.27|24778.27|24898.65|24778.65|24896.67|24776.67|9
1635886060000|2021-11-02 20:47:40|24897.83|24777.83|24896.92|24776.92|24898.69|24778.69|24896.92|24776.92|10
1635886070000|2021-11-02 20:47:50|24896.6|24776.6|24895.28|24775.28|24896.61|24776.61|24895.28|24775.28|10
1635886080000|2021-11-02 20:48:00|24895.98|24775.98|24893.33|24773.33|24897.29|24777.29|24893.33|24773.33|10
1635886090000|2021-11-02 20:48:10|24893.72|24773.72|24886.15|24766.15|24893.72|24773.72|24886.15|24766.15|10
1635886100000|2021-11-02 20:48:20|24885.33|24765.33|24884.59|24764.59|24886.27|24766.27|24884.59|24764.59|10
1635886110000|2021-11-02 20:48:30|24887.18|24767.18|24891.72|24771.72|24891.72|24771.72|24886.51|24766.51|9
1635886120000|2021-11-02 20:48:40|24892.39|24772.39|24887.52|24767.52|24893.11|24773.11|24887.01|24767.01|10
1635886130000|2021-11-02 20:48:50|24887.34|24767.34|24881.89|24761.89|24887.62|24767.62|24881.89|24761.89|10
1635886140000|2021-11-02 20:49:00|24880.95|24760.95|24875.27|24755.27|24880.95|24760.95|24875.27|24755.27|10
1635886150000|2021-11-02 20:49:10|24875.37|24755.37|24872.6|24752.6|24875.53|24755.53|24872.6|24752.6|10
1635886160000|2021-11-02 20:49:20|24874.27|24754.27|24875.09|24755.09|24875.54|24755.54|24873.38|24753.38|10
1635886170000|2021-11-02 20:49:30|24875.16|24755.16|24873.72|24753.72|24875.81|24755.81|24873.72|24753.72|10
1635886180000|2021-11-02 20:49:40|24873.01|24753.01|24871.45|24751.45|24873.01|24753.01|24871.2|24751.2|10
1635886190000|2021-11-02 20:49:50|24871.22|24751.22|24869.17|24749.17|24871.22|24751.22|24869.17|24749.17|10
1635886200000|2021-11-02 20:50:00|24870.42|24750.42|24867.87|24747.87|24870.62|24750.62|24865.86|24745.86|10
1635886210000|2021-11-02 20:50:10|24867.44|24747.44|24865.78|24745.78|24867.44|24747.44|24865.78|24745.78|10
1635886220000|2021-11-02 20:50:20|24865.7|24745.7|24864.34|24744.34|24865.7|24745.7|24864.33|24744.33|10
1635886230000|2021-11-02 20:50:30|24863.71|24743.71|24863.71|24743.71|24865.03|24745.03|24862.29|24742.29|9
1635886240000|2021-11-02 20:50:40|24863.4|24743.4|24861.49|24741.49|24863.42|24743.42|24860.46|24740.46|10
1635886250000|2021-11-02 20:50:50|24860.24|24740.24|24862.44|24742.44|24862.48|24742.48|24860.09|24740.09|10
1635886260000|2021-11-02 20:51:00|24862.41|24742.41|24861.52|24741.52|24862.56|24742.56|24861.52|24741.52|9
1635886270000|2021-11-02 20:51:10|24860.18|24740.18|24858.75|24738.75|24860.18|24740.18|24858.33|24738.33|10
1635886280000|2021-11-02 20:51:20|24859.95|24739.95|24859.01|24739.01|24859.95|24739.95|24857.92|24737.92|9
1635886290000|2021-11-02 20:51:30|24859.26|24739.26|24859.62|24739.62|24859.62|24739.62|24858.68|24738.68|10
1635886300000|2021-11-02 20:51:40|24859.21|24739.21|24857.4|24737.4|24860.02|24740.02|24856.67|24736.67|10
1635886310000|2021-11-02 20:51:50|24857.09|24737.09|24856.31|24736.31|24857.68|24737.68|24855.64|24735.64|10
1635886320000|2021-11-02 20:52:00|24855.92|24735.92|24847.9|24727.9|24855.92|24735.92|24847.64|24727.64|10
1635886330000|2021-11-02 20:52:10|24846.27|24726.27|24849.09|24729.09|24849.09|24729.09|24846.27|24726.27|10
1635886340000|2021-11-02 20:52:20|24849.14|24729.14|24850.98|24730.98|24851.23|24731.23|24848.66|24728.66|8
1635886350000|2021-11-02 20:52:30|24850.62|24730.62|24848.02|24728.02|24850.86|24730.86|24848.02|24728.02|10
1635886360000|2021-11-02 20:52:40|24847.74|24727.74|24848.08|24728.08|24848.29|24728.29|24847.2|24727.2|10
1635886370000|2021-11-02 20:52:50|24848.29|24728.29|24850.25|24730.25|24850.33|24730.33|24848.29|24728.29|10
1635886380000|2021-11-02 20:53:00|24850.1|24730.1|24849.73|24729.73|24850.1|24730.1|24848.71|24728.71|10
1635886390000|2021-11-02 20:53:10|24849.59|24729.59|24849.52|24729.52|24850.63|24730.63|24849.11|24729.11|9
1635886400000|2021-11-02 20:53:20|24849.09|24729.09|24849.59|24729.59|24850.2|24730.2|24848.9|24728.9|10
1635886410000|2021-11-02 20:53:30|24849.88|24729.88|24848.86|24728.86|24850.46|24730.46|24848.86|24728.86|10
1635886420000|2021-11-02 20:53:40|24849.23|24729.23|24852.38|24732.38|24852.38|24732.38|24848.95|24728.95|10
1635886430000|2021-11-02 20:53:50|24852.51|24732.51|24853.1|24733.1|24853.44|24733.44|24852.51|24732.51|9
1635886440000|2021-11-02 20:54:00|24853.6|24733.6|24855.06|24735.06|24855.34|24735.34|24853.19|24733.19|10
1635886450000|2021-11-02 20:54:10|24855.22|24735.22|24856.45|24736.45|24856.45|24736.45|24853.81|24733.81|10
1635886460000|2021-11-02 20:54:20|24857.68|24737.68|24855.09|24735.09|24857.68|24737.68|24854.84|24734.84|10
1635886470000|2021-11-02 20:54:30|24855|24735|24854.73|24734.73|24855.37|24735.37|24854.73|24734.73|10
1635886480000|2021-11-02 20:54:40|24854.68|24734.68|24852.09|24732.09|24854.68|24734.68|24852.09|24732.09|10
1635886490000|2021-11-02 20:54:50|24851.94|24731.94|24850.82|24730.82|24852.27|24732.27|24850.82|24730.82|10
1635886500000|2021-11-02 20:55:00|24850.84|24730.84|24850.17|24730.17|24851.94|24731.94|24850.17|24730.17|10
1635886510000|2021-11-02 20:55:10|24850.33|24730.33|24854.82|24734.82|24854.82|24734.82|24850.33|24730.33|9
1635886520000|2021-11-02 20:55:20|24854.44|24734.44|24853.55|24733.55|24854.44|24734.44|24852.72|24732.72|10
1635886530000|2021-11-02 20:55:30|24854.49|24734.49|24852.67|24732.67|24854.63|24734.63|24852.67|24732.67|10
1635886540000|2021-11-02 20:55:40|24852.3|24732.3|24854.3|24734.3|24854.45|24734.45|24852.3|24732.3|10
1635886550000|2021-11-02 20:55:50|24853.22|24733.22|24852.55|24732.55|24853.22|24733.22|24851.36|24731.36|10
1635886560000|2021-11-02 20:56:00|24852.29|24732.29|24852.02|24732.02|24852.95|24732.95|24852.02|24732.02|10
1635886570000|2021-11-02 20:56:10|24852.26|24732.26|24851.34|24731.34|24853.24|24733.24|24851.34|24731.34|10
1635886580000|2021-11-02 20:56:20|24851.21|24731.21|24848.76|24728.76|24851.21|24731.21|24848.51|24728.51|10
1635886590000|2021-11-02 20:56:30|24849.29|24729.29|24849.32|24729.32|24850.16|24730.16|24848.02|24728.02|10
1635886600000|2021-11-02 20:56:40|24848.79|24728.79|24849.74|24729.74|24849.92|24729.92|24848.79|24728.79|10
1635886610000|2021-11-02 20:56:50|24850.1|24730.1|24850.23|24730.23|24850.82|24730.82|24848.99|24728.99|10
1635886620000|2021-11-02 20:57:00|24850.51|24730.51|24851|24731|24851.57|24731.57|24849.39|24729.39|10
1635886630000|2021-11-02 20:57:10|24851.33|24731.33|24845.19|24725.19|24851.33|24731.33|24845.19|24725.19|9
1635886640000|2021-11-02 20:57:20|24844.86|24724.86|24843.58|24723.58|24844.96|24724.96|24842.98|24722.98|10
1635886650000|2021-11-02 20:57:30|24844.73|24724.73|24845.68|24725.68|24846.21|24726.21|24844.62|24724.62|10
1635886660000|2021-11-02 20:57:40|24844.77|24724.77|24845.55|24725.55|24845.56|24725.56|24844.75|24724.75|8
1635886670000|2021-11-02 20:57:50|24845.26|24725.26|24845.05|24725.05|24846.21|24726.21|24844.57|24724.57|10
1635886680000|2021-11-02 20:58:00|24845.33|24725.33|24847.45|24727.45|24847.45|24727.45|24844.83|24724.83|10
1635886690000|2021-11-02 20:58:10|24847.49|24727.49|24847.99|24727.99|24849.17|24729.17|24847.43|24727.43|10
1635886700000|2021-11-02 20:58:20|24848.85|24728.85|24849.76|24729.76|24850.43|24730.43|24848.85|24728.85|9
1635886710000|2021-11-02 20:58:30|24849.39|24729.39|24848.52|24728.52|24849.39|24729.39|24847.17|24727.17|10
1635886720000|2021-11-02 20:58:40|24848.96|24728.96|24849.21|24729.21|24849.73|24729.73|24848.96|24728.96|10
1635886730000|2021-11-02 20:58:50|24849.52|24729.52|24845.49|24725.49|24849.87|24729.87|24845.49|24725.49|10
1635886740000|2021-11-02 20:59:00|24844.61|24724.61|24844.79|24724.79|24845.95|24725.95|24844.42|24724.42|10
1635886750000|2021-11-02 20:59:10|24844.52|24724.52|24843.17|24723.17|24844.52|24724.52|24841.77|24721.77|10
1635886760000|2021-11-02 20:59:20|24843.45|24723.45|24841.39|24721.39|24843.45|24723.45|24841.18|24721.18|10
1635886770000|2021-11-02 20:59:30|24841.95|24721.95|24835.93|24715.93|24841.95|24721.95|24835.93|24715.93|10
1635886780000|2021-11-02 20:59:40|24835.57|24715.57|24833.11|24713.11|24835.57|24715.57|24832.26|24712.26|10
1635886790000|2021-11-02 20:59:50|24832.98|24712.98|24830.15|24710.15|24832.98|24712.98|24828.79|24708.79|10
1635886800000|2021-11-02 21:00:00|24829.44|24709.44|24831.31|24711.31|24831.31|24711.31|24829.44|24709.44|10
1635886810000|2021-11-02 21:00:10|24831.62|24711.62|24833.4|24713.4|24833.4|24713.4|24830.86|24710.86|10
1635886820000|2021-11-02 21:00:20|24833.15|24713.15|24834.41|24714.41|24835.59|24715.59|24833.15|24713.15|10
1635886830000|2021-11-02 21:00:30|24834.46|24714.46|24834.56|24714.56|24835.91|24715.91|24834.35|24714.35|10
1635886840000|2021-11-02 21:00:40|24836.51|24716.51|24836.17|24716.17|24836.98|24716.98|24835.39|24715.39|10
1635886850000|2021-11-02 21:00:50|24836.97|24716.97|24840.32|24720.32|24840.67|24720.67|24836.92|24716.92|10
1635886860000|2021-11-02 21:01:00|24839.7|24719.7|24840.99|24720.99|24841.04|24721.04|24839.53|24719.53|10
1635886870000|2021-11-02 21:01:10|24841.43|24721.43|24842.24|24722.24|24842.88|24722.88|24841.43|24721.43|10
1635886880000|2021-11-02 21:01:20|24842.46|24722.46|24843.34|24723.34|24844.05|24724.05|24841.95|24721.95|10
1635886890000|2021-11-02 21:01:30|24843.9|24723.9|24844.17|24724.17|24845.58|24725.58|24843.56|24723.56|10
1635886900000|2021-11-02 21:01:40|24845.61|24725.61|24849.97|24729.97|24849.97|24729.97|24845.61|24725.61|10
1635886910000|2021-11-02 21:01:50|24850.26|24730.26|24848.66|24728.66|24850.65|24730.65|24848.03|24728.03|10
1635886920000|2021-11-02 21:02:00|24847.13|24727.13|24848.69|24728.69|24848.69|24728.69|24846.78|24726.78|10
1635886930000|2021-11-02 21:02:10|24848.86|24728.86|24850.88|24730.88|24851.48|24731.48|24848.86|24728.86|10
1635886940000|2021-11-02 21:02:20|24850.11|24730.11|24849.13|24729.13|24850.11|24730.11|24848.94|24728.94|10
1635886950000|2021-11-02 21:02:30|24848.11|24728.11|24840.27|24720.27|24848.11|24728.11|24840.27|24720.27|10
1635886960000|2021-11-02 21:02:40|24841.73|24721.73|24839.14|24719.14|24841.73|24721.73|24839.14|24719.14|10
1635886970000|2021-11-02 21:02:50|24838.66|24718.66|24838.36|24718.36|24838.66|24718.66|24837.77|24717.77|10
1635886980000|2021-11-02 21:03:00|24838.15|24718.15|24831.51|24711.51|24838.15|24718.15|24831.51|24711.51|10
1635886990000|2021-11-02 21:03:10|24831.86|24711.86|24825.8|24705.8|24831.86|24711.86|24825.1|24705.1|10
1635887000000|2021-11-02 21:03:20|24826.02|24706.02|24823.58|24703.58|24826.02|24706.02|24823.58|24703.58|10
1635887010000|2021-11-02 21:03:30|24823.99|24703.99|24818.93|24698.93|24823.99|24703.99|24818.93|24698.93|10
1635887020000|2021-11-02 21:03:40|24818.42|24698.42|24813.84|24693.84|24818.42|24698.42|24813.84|24693.84|10
1635887030000|2021-11-02 21:03:50|24812.61|24692.61|24810.23|24690.23|24812.61|24692.61|24810.23|24690.23|10
1635887040000|2021-11-02 21:04:00|24810.55|24690.55|24807.08|24687.08|24810.55|24690.55|24807.08|24687.08|10
1635887050000|2021-11-02 21:04:10|24807.81|24687.81|24808.17|24688.17|24808.17|24688.17|24805.2|24685.2|10
1635887060000|2021-11-02 21:04:20|24809.25|24689.25|24809.01|24689.01|24809.28|24689.28|24808.15|24688.15|10
1635887070000|2021-11-02 21:04:30|24809.05|24689.05|24808.82|24688.82|24810.13|24690.13|24808.62|24688.62|10
1635887080000|2021-11-02 21:04:40|24807.76|24687.76|24809.69|24689.69|24809.69|24689.69|24807.4|24687.4|9
1635887090000|2021-11-02 21:04:50|24811.32|24691.32|24813.11|24693.11|24813.11|24693.11|24811.32|24691.32|9
1635887100000|2021-11-02 21:05:00|24812.81|24692.81|24816.13|24696.13|24816.13|24696.13|24812.81|24692.81|10
1635887110000|2021-11-02 21:05:10|24815.71|24695.71|24814.46|24694.46|24816.41|24696.41|24814.46|24694.46|10
1635887120000|2021-11-02 21:05:20|24815.5|24695.5|24818.29|24698.29|24818.29|24698.29|24814.9|24694.9|10
1635887130000|2021-11-02 21:05:30|24818.66|24698.66|24816.49|24696.49|24818.9|24698.9|24816.49|24696.49|10
1635887140000|2021-11-02 21:05:40|24817.46|24697.46|24817.07|24697.07|24817.46|24697.46|24816.32|24696.32|10
1635887150000|2021-11-02 21:05:50|24817.09|24697.09|24815.62|24695.62|24817.09|24697.09|24814.39|24694.39|9
1635887160000|2021-11-02 21:06:00|24816.14|24696.14|24816.09|24696.09|24816.65|24696.65|24815.11|24695.11|10
1635887170000|2021-11-02 21:06:10|24816.25|24696.25|24814.99|24694.99|24816.84|24696.84|24814.99|24694.99|10
1635887180000|2021-11-02 21:06:20|24815.73|24695.73|24814.77|24694.77|24815.73|24695.73|24814.5|24694.5|10
1635887190000|2021-11-02 21:06:30|24814.59|24694.59|24813.65|24693.65|24814.59|24694.59|24813.65|24693.65|10
1635887200000|2021-11-02 21:06:40|24813.28|24693.28|24810.44|24690.44|24814.07|24694.07|24810.44|24690.44|9
1635887210000|2021-11-02 21:06:50|24809.44|24689.44|24810.38|24690.38|24811.11|24691.11|24809.44|24689.44|10
1635887220000|2021-11-02 21:07:00|24810.29|24690.29|24806.76|24686.76|24810.35|24690.35|24806.76|24686.76|10
1635887230000|2021-11-02 21:07:10|24806.72|24686.72|24804.9|24684.9|24806.98|24686.98|24804.9|24684.9|10
1635887240000|2021-11-02 21:07:20|24804.54|24684.54|24806.75|24686.75|24806.82|24686.82|24804.06|24684.06|10
1635887250000|2021-11-02 21:07:30|24806.92|24686.92|24805.18|24685.18|24807.36|24687.36|24805.18|24685.18|10
1635887260000|2021-11-02 21:07:40|24805.25|24685.25|24802.55|24682.55|24805.49|24685.49|24802.55|24682.55|10
1635887270000|2021-11-02 21:07:50|24803.05|24683.05|24807.94|24687.94|24807.94|24687.94|24802.81|24682.81|10
1635887280000|2021-11-02 21:08:00|24808.17|24688.17|24806.03|24686.03|24808.4|24688.4|24805.96|24685.96|10
1635887290000|2021-11-02 21:08:10|24805.71|24685.71|24805.46|24685.46|24806.03|24686.03|24804.86|24684.86|10
1635887300000|2021-11-02 21:08:20|24805.75|24685.75|24807.7|24687.7|24807.7|24687.7|24805.75|24685.75|10
1635887310000|2021-11-02 21:08:30|24808.12|24688.12|24807.3|24687.3|24808.29|24688.29|24807.3|24687.3|10
1635887320000|2021-11-02 21:08:40|24807.25|24687.25|24805.06|24685.06|24807.25|24687.25|24804.85|24684.85|10
1635887330000|2021-11-02 21:08:50|24804.98|24684.98|24804.81|24684.81|24805.42|24685.42|24803.7|24683.7|10
1635887340000|2021-11-02 21:09:00|24804.86|24684.86|24803.18|24683.18|24804.86|24684.86|24803.18|24683.18|10
1635887350000|2021-11-02 21:09:10|24802.82|24682.82|24791.97|24671.97|24803.25|24683.25|24791.97|24671.97|10
1635887360000|2021-11-02 21:09:20|24793.1|24673.1|24796.86|24676.86|24796.86|24676.86|24792.66|24672.66|10
1635887370000|2021-11-02 21:09:30|24796.91|24676.91|24797.06|24677.06|24797.63|24677.63|24796.87|24676.87|10
1635887380000|2021-11-02 21:09:40|24796.22|24676.22|24795.28|24675.28|24796.51|24676.51|24795.28|24675.28|9
1635887390000|2021-11-02 21:09:50|24795.74|24675.74|24794.7|24674.7|24796.51|24676.51|24794.7|24674.7|10
1635887400000|2021-11-02 21:10:00|24794.56|24674.56|24794.36|24674.36|24795.94|24675.94|24794.36|24674.36|10
1635887410000|2021-11-02 21:10:10|24794.68|24674.68|24797.48|24677.48|24797.82|24677.82|24794.57|24674.57|10
1635887420000|2021-11-02 21:10:20|24797.35|24677.35|24802.97|24682.97|24802.97|24682.97|24797.35|24677.35|10
1635887430000|2021-11-02 21:10:30|24803.13|24683.13|24803.55|24683.55|24803.85|24683.85|24802.89|24682.89|10
1635887440000|2021-11-02 21:10:40|24802.49|24682.49|24804.09|24684.09|24804.09|24684.09|24802.24|24682.24|10
1635887450000|2021-11-02 21:10:50|24804.6|24684.6|24806.04|24686.04|24806.3|24686.3|24804.59|24684.59|9
1635887460000|2021-11-02 21:11:00|24805.97|24685.97|24805.07|24685.07|24806.52|24686.52|24805.04|24685.04|10
1635887470000|2021-11-02 21:11:10|24805.05|24685.05|24804.42|24684.42|24805.26|24685.26|24804.07|24684.07|10
1635887480000|2021-11-02 21:11:20|24805.23|24685.23|24805.84|24685.84|24806.87|24686.87|24805.23|24685.23|9
1635887490000|2021-11-02 21:11:30|24805.99|24685.99|24809.08|24689.08|24809.08|24689.08|24805.99|24685.99|10
1635887500000|2021-11-02 21:11:40|24808.64|24688.64|24811.66|24691.66|24811.66|24691.66|24808.64|24688.64|10
1635887510000|2021-11-02 21:11:50|24811.34|24691.34|24814.29|24694.29|24814.29|24694.29|24811.19|24691.19|10
1635887520000|2021-11-02 21:12:00|24814.59|24694.59|24813.69|24693.69|24814.59|24694.59|24813.69|24693.69|9
1635887530000|2021-11-02 21:12:10|24813.47|24693.47|24817.15|24697.15|24817.15|24697.15|24813.47|24693.47|9
1635887540000|2021-11-02 21:12:20|24817.77|24697.77|24821.85|24701.85|24821.85|24701.85|24816.76|24696.76|10
1635887550000|2021-11-02 21:12:30|24820.63|24700.63|24819.89|24699.89|24820.65|24700.65|24819.89|24699.89|10
1635887560000|2021-11-02 21:12:40|24819.55|24699.55|24820.68|24700.68|24820.68|24700.68|24819.55|24699.55|10
1635887570000|2021-11-02 21:12:50|24820.61|24700.61|24818.13|24698.13|24820.61|24700.61|24818.13|24698.13|10
1635887580000|2021-11-02 21:13:00|24819.56|24699.56|24819.31|24699.31|24820.44|24700.44|24819.31|24699.31|10
1635887590000|2021-11-02 21:13:10|24819.5|24699.5|24820|24700|24820.13|24700.13|24819.39|24699.39|10
1635887600000|2021-11-02 21:13:20|24820.26|24700.26|24819.62|24699.62|24820.26|24700.26|24818.74|24698.74|10
1635887610000|2021-11-02 21:13:30|24819.45|24699.45|24820.64|24700.64|24821.04|24701.04|24819.25|24699.25|10
1635887620000|2021-11-02 21:13:40|24820.26|24700.26|24818.91|24698.91|24820.26|24700.26|24818.35|24698.35|10
1635887630000|2021-11-02 21:13:50|24818.76|24698.76|24818.4|24698.4|24820.39|24700.39|24818.4|24698.4|10
1635887640000|2021-11-02 21:14:00|24818.25|24698.25|24816.2|24696.2|24818.61|24698.61|24816.2|24696.2|10
1635887650000|2021-11-02 21:14:10|24816.16|24696.16|24815.19|24695.19|24816.55|24696.55|24814.88|24694.88|10
1635887660000|2021-11-02 21:14:20|24815.22|24695.22|24812.2|24692.2|24815.22|24695.22|24812.2|24692.2|10
1635887670000|2021-11-02 21:14:30|24811.52|24691.52|24809.07|24689.07|24812.56|24692.56|24808.78|24688.78|10
1635887680000|2021-11-02 21:14:40|24808.33|24688.33|24807.75|24687.75|24808.63|24688.63|24807.63|24687.63|9
1635887690000|2021-11-02 21:14:50|24807.72|24687.72|24803.94|24683.94|24807.72|24687.72|24803.94|24683.94|9
1635887700000|2021-11-02 21:15:00|24804.02|24684.02|24799.18|24679.18|24804.02|24684.02|24799.18|24679.18|9
1635887710000|2021-11-02 21:15:10|24799.37|24679.37|24794.07|24674.07|24799.37|24679.37|24792.92|24672.92|10
1635887720000|2021-11-02 21:15:20|24794.46|24674.46|24791.38|24671.38|24795.75|24675.75|24791.38|24671.38|10
1635887730000|2021-11-02 21:15:30|24791.74|24671.74|24789.56|24669.56|24792.99|24672.99|24789.3|24669.3|10
1635887740000|2021-11-02 21:15:40|24789.23|24669.23|24794.16|24674.16|24794.16|24674.16|24789.23|24669.23|10
1635887750000|2021-11-02 21:15:50|24794|24674|24794.89|24674.89|24795.73|24675.73|24793.12|24673.12|10
1635887760000|2021-11-02 21:16:00|24794.11|24674.11|24794.8|24674.8|24795.99|24675.99|24794.11|24674.11|10
1635887770000|2021-11-02 21:16:10|24798.15|24678.15|24804.65|24684.65|24804.65|24684.65|24798.13|24678.13|10
1635887780000|2021-11-02 21:16:20|24806.12|24686.12|24809.85|24689.85|24809.85|24689.85|24805.81|24685.81|10
1635887790000|2021-11-02 21:16:30|24810.75|24690.75|24819.28|24699.28|24819.28|24699.28|24810.75|24690.75|10
1635887800000|2021-11-02 21:16:40|24822.51|24702.51|24830.16|24710.16|24830.16|24710.16|24822.51|24702.51|10
1635887810000|2021-11-02 21:16:50|24831.91|24711.91|24842.87|24722.87|24842.87|24722.87|24831.91|24711.91|10
1635887820000|2021-11-02 21:17:00|24843.02|24723.02|24851.97|24731.97|24852.19|24732.19|24843.02|24723.02|10
1635887830000|2021-11-02 21:17:10|24851.25|24731.25|24851.84|24731.84|24852.45|24732.45|24851.12|24731.12|10
1635887840000|2021-11-02 21:17:20|24851.69|24731.69|24853.63|24733.63|24853.8|24733.8|24851.43|24731.43|10
1635887850000|2021-11-02 21:17:30|24854.21|24734.21|24856.83|24736.83|24857.98|24737.98|24854.21|24734.21|10
1635887860000|2021-11-02 21:17:40|24856.91|24736.91|24856.94|24736.94|24857.83|24737.83|24855.9|24735.9|10
1635887870000|2021-11-02 21:17:50|24856.78|24736.78|24858.15|24738.15|24858.15|24738.15|24856.78|24736.78|10
1635887880000|2021-11-02 21:18:00|24858.56|24738.56|24859.25|24739.25|24859.72|24739.72|24856.93|24736.93|10
1635887890000|2021-11-02 21:18:10|24858.34|24738.34|24857.48|24737.48|24859.17|24739.17|24857.42|24737.42|10
1635887900000|2021-11-02 21:18:20|24857.18|24737.18|24857.88|24737.88|24858.87|24738.87|24857.07|24737.07|10
1635887910000|2021-11-02 21:18:30|24857.67|24737.67|24857.99|24737.99|24858.44|24738.44|24857.58|24737.58|10
1635887920000|2021-11-02 21:18:40|24857.91|24737.91|24858.65|24738.65|24859.84|24739.84|24857.91|24737.91|10
1635887930000|2021-11-02 21:18:50|24857|24737|24856.99|24736.99|24857.82|24737.82|24855.92|24735.92|10
1635887940000|2021-11-02 21:19:00|24858.01|24738.01|24861.14|24741.14|24861.14|24741.14|24857.25|24737.25|10
1635887950000|2021-11-02 21:19:10|24862.47|24742.47|24867.43|24747.43|24867.43|24747.43|24862.47|24742.47|10
1635887960000|2021-11-02 21:19:20|24868.46|24748.46|24870.65|24750.65|24872.8|24752.8|24868.18|24748.18|10
1635887970000|2021-11-02 21:19:30|24870.86|24750.86|24869.11|24749.11|24870.86|24750.86|24867.8|24747.8|10
1635887980000|2021-11-02 21:19:40|24869.03|24749.03|24869|24749|24870.26|24750.26|24868.84|24748.84|10
1635887990000|2021-11-02 21:19:50|24868.99|24748.99|24868.63|24748.63|24869.99|24749.99|24868.07|24748.07|10
1635888000000|2021-11-02 21:20:00|24868.38|24748.38|24870.18|24750.18|24870.99|24750.99|24868.38|24748.38|10
1635888010000|2021-11-02 21:20:10|24870.16|24750.16|24873.14|24753.14|24873.14|24753.14|24870.16|24750.16|10
1635888020000|2021-11-02 21:20:20|24874.34|24754.34|24874.98|24754.98|24875.94|24755.94|24874.22|24754.22|10
1635888030000|2021-11-02 21:20:30|24874.91|24754.91|24871.81|24751.81|24874.91|24754.91|24871.21|24751.21|9
1635888040000|2021-11-02 21:20:40|24870.92|24750.92|24868.06|24748.06|24870.98|24750.98|24868.06|24748.06|10
1635888050000|2021-11-02 21:20:50|24868.82|24748.82|24864.21|24744.21|24868.82|24748.82|24864.13|24744.13|10
1635888060000|2021-11-02 21:21:00|24863.71|24743.71|24862.65|24742.65|24863.85|24743.85|24861.16|24741.16|10
1635888070000|2021-11-02 21:21:10|24861.65|24741.65|24859.71|24739.71|24862.08|24742.08|24859.71|24739.71|10
1635888080000|2021-11-02 21:21:20|24859.58|24739.58|24858.81|24738.81|24860.43|24740.43|24858.7|24738.7|10
1635888090000|2021-11-02 21:21:30|24857.86|24737.86|24855.69|24735.69|24857.86|24737.86|24855.69|24735.69|10
1635888100000|2021-11-02 21:21:40|24854.56|24734.56|24852.1|24732.1|24854.56|24734.56|24852.1|24732.1|9
1635888110000|2021-11-02 21:21:50|24851.47|24731.47|24846.84|24726.84|24851.47|24731.47|24846.84|24726.84|10
1635888120000|2021-11-02 21:22:00|24847.02|24727.02|24841.07|24721.07|24847.02|24727.02|24841.07|24721.07|10
1635888130000|2021-11-02 21:22:10|24841.15|24721.15|24836.9|24716.9|24841.15|24721.15|24836.9|24716.9|9
1635888140000|2021-11-02 21:22:20|24836.53|24716.53|24830.46|24710.46|24836.53|24716.53|24830.46|24710.46|10
1635888150000|2021-11-02 21:22:30|24830.64|24710.64|24830.61|24710.61|24831.09|24711.09|24829.8|24709.8|10
1635888160000|2021-11-02 21:22:40|24830.87|24710.87|24832.94|24712.94|24833.11|24713.11|24830.87|24710.87|10
1635888170000|2021-11-02 21:22:50|24833.68|24713.68|24834.25|24714.25|24834.25|24714.25|24832.9|24712.9|10
1635888180000|2021-11-02 21:23:00|24834.34|24714.34|24833.11|24713.11|24835.42|24715.42|24832.95|24712.95|10
1635888190000|2021-11-02 21:23:10|24833.27|24713.27|24830.69|24710.69|24833.27|24713.27|24830.69|24710.69|10
1635888200000|2021-11-02 21:23:20|24831.07|24711.07|24827.27|24707.27|24831.07|24711.07|24827.27|24707.27|10
1635888210000|2021-11-02 21:23:30|24827.11|24707.11|24827.59|24707.59|24828.78|24708.78|24827.11|24707.11|10
1635888220000|2021-11-02 21:23:40|24828.48|24708.48|24833.66|24713.66|24833.66|24713.66|24828.48|24708.48|10
1635888230000|2021-11-02 21:23:50|24833.94|24713.94|24833.53|24713.53|24835.69|24715.69|24832.58|24712.58|10
1635888240000|2021-11-02 21:24:00|24836.98|24716.98|24846.63|24726.63|24846.63|24726.63|24836.98|24716.98|10
1635888250000|2021-11-02 21:24:10|24847.23|24727.23|24852.2|24732.2|24852.2|24732.2|24847.23|24727.23|10
1635888260000|2021-11-02 21:24:20|24852.5|24732.5|24858.17|24738.17|24858.17|24738.17|24852.38|24732.38|10
1635888270000|2021-11-02 21:24:30|24857.51|24737.51|24861.55|24741.55|24861.61|24741.61|24857.27|24737.27|10
1635888280000|2021-11-02 21:24:40|24862.95|24742.95|24868.05|24748.05|24868.66|24748.66|24862.95|24742.95|10
1635888290000|2021-11-02 21:24:50|24867.92|24747.92|24869.54|24749.54|24869.54|24749.54|24866.67|24746.67|10
1635888300000|2021-11-02 21:25:00|24870.15|24750.15|24870.87|24750.87|24870.87|24750.87|24870.08|24750.08|10
1635888310000|2021-11-02 21:25:10|24871.59|24751.59|24873.41|24753.41|24873.67|24753.67|24870.25|24750.25|10
1635888320000|2021-11-02 21:25:20|24873.04|24753.04|24869.46|24749.46|24874.35|24754.35|24869.23|24749.23|10
1635888330000|2021-11-02 21:25:30|24870.73|24750.73|24870.56|24750.56|24870.94|24750.94|24869.57|24749.57|10
1635888340000|2021-11-02 21:25:40|24871.63|24751.63|24869.86|24749.86|24872.4|24752.4|24869.86|24749.86|10
1635888350000|2021-11-02 21:25:50|24869.91|24749.91|24866.44|24746.44|24870.27|24750.27|24866.44|24746.44|10
1635888360000|2021-11-02 21:26:00|24866.27|24746.27|24865.74|24745.74|24866.8|24746.8|24865.23|24745.23|9
1635888370000|2021-11-02 21:26:10|24867.44|24747.44|24871.21|24751.21|24871.21|24751.21|24867.44|24747.44|10
1635888380000|2021-11-02 21:26:20|24871.48|24751.48|24870.8|24750.8|24871.87|24751.87|24869.88|24749.88|10
1635888390000|2021-11-02 21:26:30|24870.6|24750.6|24870.73|24750.73|24871.21|24751.21|24870.37|24750.37|10
1635888400000|2021-11-02 21:26:40|24870.99|24750.99|24873.81|24753.81|24873.82|24753.82|24870.99|24750.99|10
1635888410000|2021-11-02 21:26:50|24872.47|24752.47|24874.36|24754.36|24874.36|24754.36|24872.3|24752.3|10
1635888420000|2021-11-02 21:27:00|24874.08|24754.08|24872|24752|24874.08|24754.08|24872|24752|10
1635888430000|2021-11-02 21:27:10|24872.25|24752.25|24872.04|24752.04|24872.25|24752.25|24871.33|24751.33|10
1635888440000|2021-11-02 21:27:20|24871.44|24751.44|24871.96|24751.96|24873.25|24753.25|24871.44|24751.44|10
1635888450000|2021-11-02 21:27:30|24871.34|24751.34|24870.77|24750.77|24871.34|24751.34|24868.82|24748.82|10
1635888460000|2021-11-02 21:27:40|24870.68|24750.68|24870.28|24750.28|24871.21|24751.21|24869.69|24749.69|10
1635888470000|2021-11-02 21:27:50|24869.77|24749.77|24868.5|24748.5|24869.85|24749.85|24866.92|24746.92|10
1635888480000|2021-11-02 21:28:00|24867.96|24747.96|24869.15|24749.15|24869.47|24749.47|24867.64|24747.64|10
1635888490000|2021-11-02 21:28:10|24868.98|24748.98|24869.75|24749.75|24869.78|24749.78|24867.95|24747.95|10
1635888500000|2021-11-02 21:28:20|24870.06|24750.06|24865.97|24745.97|24870.06|24750.06|24864.88|24744.88|10
1635888510000|2021-11-02 21:28:30|24866.43|24746.43|24867.6|24747.6|24867.6|24747.6|24866.43|24746.43|10
1635888520000|2021-11-02 21:28:40|24867.47|24747.47|24869.07|24749.07|24869.43|24749.43|24867.47|24747.47|10
1635888530000|2021-11-02 21:28:50|24868.57|24748.57|24870.5|24750.5|24870.5|24750.5|24868.57|24748.57|10
1635888540000|2021-11-02 21:29:00|24870.2|24750.2|24870.09|24750.09|24870.2|24750.2|24869.22|24749.22|10
1635888550000|2021-11-02 21:29:10|24869.75|24749.75|24870.54|24750.54|24870.54|24750.54|24868.24|24748.24|10
1635888560000|2021-11-02 21:29:20|24870.95|24750.95|24866.73|24746.73|24871.08|24751.08|24866.73|24746.73|10
1635888570000|2021-11-02 21:29:30|24866.83|24746.83|24867.31|24747.31|24868.11|24748.11|24866.83|24746.83|10
1635888580000|2021-11-02 21:29:40|24867.38|24747.38|24867.63|24747.63|24868.04|24748.04|24867.38|24747.38|10
1635888590000|2021-11-02 21:29:50|24867.56|24747.56|24867.31|24747.31|24868.89|24748.89|24867.31|24747.31|9
1635888600000|2021-11-02 21:30:00|24867.11|24747.11|24869.08|24749.08|24869.08|24749.08|24867.11|24747.11|9
1635888610000|2021-11-02 21:30:10|24868.76|24748.76|24868.22|24748.22|24868.76|24748.76|24866.53|24746.53|10
1635888620000|2021-11-02 21:30:20|24868.57|24748.57|24867.81|24747.81|24868.95|24748.95|24867.77|24747.77|10
1635888630000|2021-11-02 21:30:30|24867.83|24747.83|24869.62|24749.62|24869.62|24749.62|24867.83|24747.83|10
1635888640000|2021-11-02 21:30:40|24870.16|24750.16|24869.94|24749.94|24870.33|24750.33|24869.04|24749.04|9
1635888650000|2021-11-02 21:30:50|24870.33|24750.33|24870.19|24750.19|24870.53|24750.53|24868.44|24748.44|10
1635888660000|2021-11-02 21:31:00|24870.16|24750.16|24867.28|24747.28|24870.26|24750.26|24867.28|24747.28|9
1635888670000|2021-11-02 21:31:10|24868.56|24748.56|24868.63|24748.63|24869.35|24749.35|24867.92|24747.92|10
1635888680000|2021-11-02 21:31:20|24868.6|24748.6|24867.51|24747.51|24869.38|24749.38|24867.51|24747.51|10
1635888690000|2021-11-02 21:31:30|24867.19|24747.19|24866.75|24746.75|24867.45|24747.45|24866.47|24746.47|10
1635888700000|2021-11-02 21:31:40|24866.79|24746.79|24867.78|24747.78|24868.97|24748.97|24866.79|24746.79|10
1635888710000|2021-11-02 21:31:50|24867.64|24747.64|24864.07|24744.07|24868.59|24748.59|24863.89|24743.89|10
1635888720000|2021-11-02 21:32:00|24864.2|24744.2|24864.83|24744.83|24866.27|24746.27|24864.2|24744.2|10
1635888730000|2021-11-02 21:32:10|24864.58|24744.58|24864.92|24744.92|24864.92|24744.92|24864.11|24744.11|10
1635888740000|2021-11-02 21:32:20|24864.55|24744.55|24866.23|24746.23|24866.36|24746.36|24864.45|24744.45|10
1635888750000|2021-11-02 21:32:30|24866.54|24746.54|24867.33|24747.33|24867.41|24747.41|24866.45|24746.45|10
1635888760000|2021-11-02 21:32:40|24867.46|24747.46|24868|24748|24868.09|24748.09|24866.95|24746.95|10
1635888770000|2021-11-02 21:32:50|24867.5|24747.5|24867.81|24747.81|24868.44|24748.44|24867.5|24747.5|10
1635888780000|2021-11-02 21:33:00|24867.66|24747.66|24865.22|24745.22|24867.66|24747.66|24863.77|24743.77|10
1635888790000|2021-11-02 21:33:10|24865.4|24745.4|24866.88|24746.88|24866.88|24746.88|24865.4|24745.4|10
1635888800000|2021-11-02 21:33:20|24867.4|24747.4|24869.89|24749.89|24869.89|24749.89|24865.85|24745.85|10
1635888810000|2021-11-02 21:33:30|24869.6|24749.6|24871.67|24751.67|24871.67|24751.67|24869.6|24749.6|9
1635888820000|2021-11-02 21:33:40|24870.49|24750.49|24873.17|24753.17|24873.17|24753.17|24870.49|24750.49|10
1635888830000|2021-11-02 21:33:50|24873.19|24753.19|24875.66|24755.66|24875.66|24755.66|24873.19|24753.19|10
1635888840000|2021-11-02 21:34:00|24876.27|24756.27|24881.45|24761.45|24882.04|24762.04|24876.27|24756.27|10
1635888850000|2021-11-02 21:34:10|24881.48|24761.48|24883.97|24763.97|24883.97|24763.97|24879.87|24759.87|10
1635888860000|2021-11-02 21:34:20|24884.58|24764.58|24892.05|24772.05|24892.05|24772.05|24884.58|24764.58|10
1635888870000|2021-11-02 21:34:30|24891.42|24771.42|24892.83|24772.83|24893.61|24773.61|24891.42|24771.42|10
1635888880000|2021-11-02 21:34:40|24892.81|24772.81|24893.46|24773.46|24894.19|24774.19|24891.99|24771.99|10
1635888890000|2021-11-02 21:34:50|24893.93|24773.93|24894.72|24774.72|24894.9|24774.9|24892.54|24772.54|10
1635888900000|2021-11-02 21:35:00|24894.92|24774.92|24896.07|24776.07|24896.07|24776.07|24894.51|24774.51|10
1635888910000|2021-11-02 21:35:10|24896.05|24776.05|24896.6|24776.6|24896.6|24776.6|24894.89|24774.89|10
1635888920000|2021-11-02 21:35:20|24895.93|24775.93|24898.43|24778.43|24898.66|24778.66|24895.36|24775.36|9
1635888930000|2021-11-02 21:35:30|24898.32|24778.32|24898.91|24778.91|24898.91|24778.91|24898.32|24778.32|9
1635888940000|2021-11-02 21:35:40|24898.72|24778.72|24897.71|24777.71|24899.35|24779.35|24897.71|24777.71|10
1635888950000|2021-11-02 21:35:50|24897.64|24777.64|24897.83|24777.83|24898.95|24778.95|24897.44|24777.44|10
1635888960000|2021-11-02 21:36:00|24897.92|24777.92|24899.94|24779.94|24899.94|24779.94|24897.8|24777.8|9
1635888970000|2021-11-02 21:36:10|24899.86|24779.86|24901.18|24781.18|24901.26|24781.26|24899.08|24779.08|10
1635888980000|2021-11-02 21:36:20|24899.86|24779.86|24901.32|24781.32|24901.32|24781.32|24899.38|24779.38|10
1635888990000|2021-11-02 21:36:30|24901.67|24781.67|24902.51|24782.51|24902.51|24782.51|24901.29|24781.29|10
1635889000000|2021-11-02 21:36:40|24902.49|24782.49|24902.41|24782.41|24902.59|24782.59|24900.82|24780.82|10
1635889010000|2021-11-02 21:36:50|24902.65|24782.65|24900.82|24780.82|24902.65|24782.65|24900.4|24780.4|10
1635889020000|2021-11-02 21:37:00|24900.93|24780.93|24901.61|24781.61|24902.25|24782.25|24900.56|24780.56|10
1635889030000|2021-11-02 21:37:10|24901.55|24781.55|24901.45|24781.45|24902.4|24782.4|24901.45|24781.45|10
1635889040000|2021-11-02 21:37:20|24901.23|24781.23|24900.96|24780.96|24901.38|24781.38|24900.59|24780.59|8
1635889050000|2021-11-02 21:37:30|24900.72|24780.72|24901.33|24781.33|24901.52|24781.52|24900.07|24780.07|10
1635889060000|2021-11-02 21:37:40|24901.25|24781.25|24900.52|24780.52|24901.92|24781.92|24900.52|24780.52|10
1635889070000|2021-11-02 21:37:50|24901.12|24781.12|24901.09|24781.09|24901.12|24781.12|24899.83|24779.83|10
1635889080000|2021-11-02 21:38:00|24901.31|24781.31|24902.1|24782.1|24902.4|24782.4|24900.99|24780.99|10
1635889090000|2021-11-02 21:38:10|24902.03|24782.03|24903.28|24783.28|24903.28|24783.28|24902.03|24782.03|8
1635889100000|2021-11-02 21:38:20|24902.67|24782.67|24898.84|24778.84|24902.67|24782.67|24898.84|24778.84|10
1635889110000|2021-11-02 21:38:30|24898.35|24778.35|24896.65|24776.65|24898.5|24778.5|24896.65|24776.65|10
1635889120000|2021-11-02 21:38:40|24896.11|24776.11|24894.5|24774.5|24896.11|24776.11|24894.27|24774.27|10
1635889130000|2021-11-02 21:38:50|24893.95|24773.95|24893.17|24773.17|24893.95|24773.95|24892.65|24772.65|10
1635889140000|2021-11-02 21:39:00|24892.98|24772.98|24891.28|24771.28|24892.98|24772.98|24891.17|24771.17|9
1635889150000|2021-11-02 21:39:10|24891.16|24771.16|24891.36|24771.36|24892.75|24772.75|24890.64|24770.64|10
1635889160000|2021-11-02 21:39:20|24890.61|24770.61|24890.07|24770.07|24890.7|24770.7|24888.94|24768.94|10
1635889170000|2021-11-02 21:39:30|24889.16|24769.16|24888.89|24768.89|24889.16|24769.16|24887.32|24767.32|10
1635889180000|2021-11-02 21:39:40|24889.62|24769.62|24888.78|24768.78|24889.76|24769.76|24888.16|24768.16|10
1635889190000|2021-11-02 21:39:50|24888.82|24768.82|24891.43|24771.43|24891.43|24771.43|24888.82|24768.82|10
1635889200000|2021-11-02 21:40:00|24891.55|24771.55|24893.02|24773.02|24893.64|24773.64|24890.64|24770.64|10
1635889210000|2021-11-02 21:40:10|24893.38|24773.38|24894.54|24774.54|24894.54|24774.54|24892.51|24772.51|10
1635889220000|2021-11-02 21:40:20|24894.89|24774.89|24891.19|24771.19|24895.33|24775.33|24891.19|24771.19|10
1635889230000|2021-11-02 21:40:30|24891.06|24771.06|24888.91|24768.91|24891.17|24771.17|24888.81|24768.81|10
1635889240000|2021-11-02 21:40:40|24887.86|24767.86|24886.83|24766.83|24888.1|24768.1|24886.83|24766.83|9
1635889250000|2021-11-02 21:40:50|24886.65|24766.65|24885.76|24765.76|24887.09|24767.09|24885.76|24765.76|9
1635889260000|2021-11-02 21:41:00|24886.1|24766.1|24882.69|24762.69|24886.1|24766.1|24882.69|24762.69|10
1635889270000|2021-11-02 21:41:10|24882.4|24762.4|24880.72|24760.72|24883.5|24763.5|24880.72|24760.72|10
1635889280000|2021-11-02 21:41:20|24880.41|24760.41|24880.09|24760.09|24881.63|24761.63|24880.03|24760.03|10
1635889290000|2021-11-02 21:41:30|24880.48|24760.48|24881.79|24761.79|24882.08|24762.08|24880.48|24760.48|10
1635889300000|2021-11-02 21:41:40|24881.73|24761.73|24880.21|24760.21|24882.09|24762.09|24880.21|24760.21|10
1635889310000|2021-11-02 21:41:50|24879.49|24759.49|24879.58|24759.58|24880.24|24760.24|24879.46|24759.46|10
1635889320000|2021-11-02 21:42:00|24879.82|24759.82|24877.7|24757.7|24879.82|24759.82|24877.67|24757.67|10
1635889330000|2021-11-02 21:42:10|24879.21|24759.21|24878|24758|24879.67|24759.67|24878|24758|10
1635889340000|2021-11-02 21:42:20|24878.61|24758.61|24878.82|24758.82|24880.1|24760.1|24878.61|24758.61|9
1635889350000|2021-11-02 21:42:30|24880.55|24760.55|24882.12|24762.12|24882.12|24762.12|24880.55|24760.55|10
1635889360000|2021-11-02 21:42:40|24882.23|24762.23|24880.19|24760.19|24882.23|24762.23|24880.19|24760.19|9
1635889370000|2021-11-02 21:42:50|24880.35|24760.35|24878.88|24758.88|24880.35|24760.35|24878.88|24758.88|9
1635889380000|2021-11-02 21:43:00|24879.03|24759.03|24879.47|24759.47|24881.06|24761.06|24879.02|24759.02|9
1635889390000|2021-11-02 21:43:10|24880.74|24760.74|24880.33|24760.33|24880.74|24760.74|24879.02|24759.02|9
1635889400000|2021-11-02 21:43:20|24878.67|24758.67|24878.84|24758.84|24879.65|24759.65|24878.46|24758.46|10
1635889410000|2021-11-02 21:43:30|24878.86|24758.86|24879.26|24759.26|24879.33|24759.33|24878.07|24758.07|10
1635889420000|2021-11-02 21:43:40|24878.23|24758.23|24878.12|24758.12|24878.75|24758.75|24877.88|24757.88|10
1635889430000|2021-11-02 21:43:50|24878.32|24758.32|24879.85|24759.85|24879.91|24759.91|24878.32|24758.32|9
1635889440000|2021-11-02 21:44:00|24879.61|24759.61|24879.59|24759.59|24879.7|24759.7|24879.39|24759.39|10
1635889450000|2021-11-02 21:44:10|24879.94|24759.94|24879.09|24759.09|24880.28|24760.28|24879.09|24759.09|10
1635889460000|2021-11-02 21:44:20|24879.16|24759.16|24879.57|24759.57|24880.93|24760.93|24879.16|24759.16|7
1635889470000|2021-11-02 21:44:30|24879.47|24759.47|24880.85|24760.85|24881.32|24761.32|24879.41|24759.41|10
1635889480000|2021-11-02 21:44:40|24880.63|24760.63|24882.8|24762.8|24882.81|24762.81|24880.63|24760.63|10
1635889490000|2021-11-02 21:44:50|24883.33|24763.33|24882.07|24762.07|24883.84|24763.84|24882.07|24762.07|8
1635889500000|2021-11-02 21:45:00|24883.59|24763.59|24884.51|24764.51|24884.51|24764.51|24882.61|24762.61|9
1635889510000|2021-11-02 21:45:10|24884.24|24764.24|24883.01|24763.01|24885.51|24765.51|24883.01|24763.01|10
1635889520000|2021-11-02 21:45:20|24883.28|24763.28|24882.52|24762.52|24883.81|24763.81|24880.81|24760.81|10
1635889530000|2021-11-02 21:45:30|24882.57|24762.57|24884.32|24764.32|24884.41|24764.41|24882.57|24762.57|10
1635889540000|2021-11-02 21:45:40|24884.07|24764.07|24886.56|24766.56|24886.56|24766.56|24883.69|24763.69|9
1635889550000|2021-11-02 21:45:50|24886.44|24766.44|24887.92|24767.92|24888.66|24768.66|24886.44|24766.44|10
1635889560000|2021-11-02 21:46:00|24887.6|24767.6|24886.75|24766.75|24887.84|24767.84|24886.75|24766.75|10
1635889570000|2021-11-02 21:46:10|24886.8|24766.8|24885.41|24765.41|24887.07|24767.07|24885.41|24765.41|10
1635889580000|2021-11-02 21:46:20|24885.08|24765.08|24885.45|24765.45|24885.78|24765.78|24884.63|24764.63|10
1635889590000|2021-11-02 21:46:30|24886.51|24766.51|24887.04|24767.04|24888.28|24768.28|24886.51|24766.51|10
1635889600000|2021-11-02 21:46:40|24887.19|24767.19|24885.77|24765.77|24887.19|24767.19|24884.57|24764.57|10
1635889610000|2021-11-02 21:46:50|24887.6|24767.6|24886.02|24766.02|24887.6|24767.6|24885.93|24765.93|9
1635889620000|2021-11-02 21:47:00|24886.62|24766.62|24886.97|24766.97|24886.97|24766.97|24886.05|24766.05|10
1635889630000|2021-11-02 21:47:10|24887.27|24767.27|24885.25|24765.25|24888.14|24768.14|24885.25|24765.25|10
1635889640000|2021-11-02 21:47:20|24884.93|24764.93|24886.92|24766.92|24886.92|24766.92|24884.93|24764.93|10
1635889650000|2021-11-02 21:47:30|24886.57|24766.57|24887.1|24767.1|24888.11|24768.11|24886.04|24766.04|10
1635889660000|2021-11-02 21:47:40|24887.8|24767.8|24886.72|24766.72|24888.43|24768.43|24886.2|24766.2|10
1635889670000|2021-11-02 21:47:50|24886.26|24766.26|24882.99|24762.99|24886.26|24766.26|24882.99|24762.99|10
1635889680000|2021-11-02 21:48:00|24884.52|24764.52|24885.56|24765.56|24885.94|24765.94|24884.52|24764.52|9
1635889690000|2021-11-02 21:48:10|24885.67|24765.67|24882.43|24762.43|24885.67|24765.67|24882.43|24762.43|10
1635889700000|2021-11-02 21:48:20|24881.71|24761.71|24880.23|24760.23|24881.71|24761.71|24879.93|24759.93|10
1635889710000|2021-11-02 21:48:30|24879.54|24759.54|24875.45|24755.45|24879.74|24759.74|24875.34|24755.34|10
1635889720000|2021-11-02 21:48:40|24874.26|24754.26|24873.75|24753.75|24874.81|24754.81|24873.4|24753.4|10
1635889730000|2021-11-02 21:48:50|24873|24753|24874.02|24754.02|24874.02|24754.02|24871.35|24751.35|10
1635889740000|2021-11-02 21:49:00|24872.7|24752.7|24871.48|24751.48|24872.7|24752.7|24871.48|24751.48|10
1635889750000|2021-11-02 21:49:10|24871.34|24751.34|24869.24|24749.24|24871.34|24751.34|24868.46|24748.46|10
1635889760000|2021-11-02 21:49:20|24869.46|24749.46|24869.19|24749.19|24869.76|24749.76|24868.8|24748.8|10
1635889770000|2021-11-02 21:49:30|24868.94|24748.94|24868.43|24748.43|24869.36|24749.36|24868.31|24748.31|9
1635889780000|2021-11-02 21:49:40|24868.07|24748.07|24869.73|24749.73|24869.73|24749.73|24867.46|24747.46|10
1635889790000|2021-11-02 21:49:50|24870.27|24750.27|24871.1|24751.1|24871.1|24751.1|24869.67|24749.67|9
1635889800000|2021-11-02 21:50:00|24871.68|24751.68|24872.63|24752.63|24872.87|24752.87|24871.36|24751.36|9
1635889810000|2021-11-02 21:50:10|24872.92|24752.92|24872.91|24752.91|24874.85|24754.85|24872.91|24752.91|10
1635889820000|2021-11-02 21:50:20|24872.79|24752.79|24874.42|24754.42|24875.14|24755.14|24872.79|24752.79|10
1635889830000|2021-11-02 21:50:30|24874.52|24754.52|24878.83|24758.83|24878.83|24758.83|24874.52|24754.52|10
1635889840000|2021-11-02 21:50:40|24879.43|24759.43|24880.75|24760.75|24880.75|24760.75|24878.92|24758.92|10
1635889850000|2021-11-02 21:50:50|24880.05|24760.05|24882.08|24762.08|24882.08|24762.08|24880.05|24760.05|9
1635889860000|2021-11-02 21:51:00|24882.34|24762.34|24884.1|24764.1|24884.48|24764.48|24882.34|24762.34|10
1635889870000|2021-11-02 21:51:10|24882.97|24762.97|24885.2|24765.2|24885.2|24765.2|24882.79|24762.79|10
1635889880000|2021-11-02 21:51:20|24885.24|24765.24|24887.2|24767.2|24887.61|24767.61|24885.24|24765.24|10
1635889890000|2021-11-02 21:51:30|24887.36|24767.36|24884.31|24764.31|24887.36|24767.36|24884.31|24764.31|10
1635889900000|2021-11-02 21:51:40|24883.54|24763.54|24881.88|24761.88|24883.77|24763.77|24881.79|24761.79|9
1635889910000|2021-11-02 21:51:50|24881.15|24761.15|24879.49|24759.49|24881.15|24761.15|24879.49|24759.49|10
1635889920000|2021-11-02 21:52:00|24879.18|24759.18|24878.26|24758.26|24879.18|24759.18|24877.24|24757.24|10
1635889930000|2021-11-02 21:52:10|24877.85|24757.85|24878.15|24758.15|24878.93|24758.93|24877.49|24757.49|10
1635889940000|2021-11-02 21:52:20|24878.58|24758.58|24879.68|24759.68|24880.48|24760.48|24878.56|24758.56|10
1635889950000|2021-11-02 21:52:30|24879.45|24759.45|24879.84|24759.84|24879.84|24759.84|24878.64|24758.64|9
1635889960000|2021-11-02 21:52:40|24879.94|24759.94|24880.38|24760.38|24881.06|24761.06|24879.94|24759.94|9
1635889970000|2021-11-02 21:52:50|24879.96|24759.96|24879.83|24759.83|24880.78|24760.78|24879.79|24759.79|7
1635889980000|2021-11-02 21:53:00|24880.15|24760.15|24877.98|24757.98|24880.15|24760.15|24877.98|24757.98|10
1635889990000|2021-11-02 21:53:10|24876.94|24756.94|24879.27|24759.27|24880.05|24760.05|24876.94|24756.94|10
1635890000000|2021-11-02 21:53:20|24879.21|24759.21|24879.17|24759.17|24879.5|24759.5|24878.45|24758.45|10
1635890010000|2021-11-02 21:53:30|24879.04|24759.04|24877.79|24757.79|24879.04|24759.04|24877.79|24757.79|9
1635890020000|2021-11-02 21:53:40|24877.74|24757.74|24879.1|24759.1|24879.1|24759.1|24877.48|24757.48|10
1635890030000|2021-11-02 21:53:50|24878.8|24758.8|24880.41|24760.41|24880.83|24760.83|24878.46|24758.46|9
1635890040000|2021-11-02 21:54:00|24880.49|24760.49|24880.15|24760.15|24880.49|24760.49|24878.9|24758.9|10
1635890050000|2021-11-02 21:54:10|24879.69|24759.69|24880.07|24760.07|24880.21|24760.21|24878.99|24758.99|9
1635890060000|2021-11-02 21:54:20|24880.01|24760.01|24881.87|24761.87|24881.93|24761.93|24880.01|24760.01|10
1635890070000|2021-11-02 21:54:30|24881.46|24761.46|24880.11|24760.11|24882.22|24762.22|24880.11|24760.11|9
1635890080000|2021-11-02 21:54:40|24880.19|24760.19|24882.17|24762.17|24882.17|24762.17|24879.89|24759.89|10
1635890090000|2021-11-02 21:54:50|24882.24|24762.24|24886.76|24766.76|24887.5|24767.5|24882.24|24762.24|10
1635890100000|2021-11-02 21:55:00|24886.25|24766.25|24887.69|24767.69|24888.15|24768.15|24886.25|24766.25|9
1635890110000|2021-11-02 21:55:10|24887.9|24767.9|24887.1|24767.1|24889.22|24769.22|24887|24767|10
1635890120000|2021-11-02 21:55:20|24886.49|24766.49|24881.44|24761.44|24886.49|24766.49|24881.44|24761.44|10
1635890130000|2021-11-02 21:55:30|24881.67|24761.67|24881.41|24761.41|24881.83|24761.83|24881.07|24761.07|10
1635890140000|2021-11-02 21:55:40|24881.61|24761.61|24879.8|24759.8|24881.74|24761.74|24879.42|24759.42|10
1635890150000|2021-11-02 21:55:50|24880.65|24760.65|24879.79|24759.79|24880.65|24760.65|24878.69|24758.69|10
1635890160000|2021-11-02 21:56:00|24879.23|24759.23|24881.52|24761.52|24881.52|24761.52|24878.29|24758.29|9
1635890170000|2021-11-02 21:56:10|24883.94|24763.94|24886.66|24766.66|24886.66|24766.66|24883.94|24763.94|10
1635890180000|2021-11-02 21:56:20|24886.41|24766.41|24886.86|24766.86|24887.52|24767.52|24885.46|24765.46|10
1635890190000|2021-11-02 21:56:30|24886.83|24766.83|24887|24767|24887.67|24767.67|24886.28|24766.28|10
1635890200000|2021-11-02 21:56:40|24887.16|24767.16|24890.57|24770.57|24890.57|24770.57|24887.16|24767.16|10
1635890210000|2021-11-02 21:56:50|24890.81|24770.81|24896.78|24776.78|24896.78|24776.78|24890.81|24770.81|10
1635890220000|2021-11-02 21:57:00|24896.55|24776.55|24896.38|24776.38|24897.41|24777.41|24896.29|24776.29|10
1635890230000|2021-11-02 21:57:10|24897.09|24777.09|24895.37|24775.37|24897.09|24777.09|24895.37|24775.37|10
1635890240000|2021-11-02 21:57:20|24894.92|24774.92|24895.35|24775.35|24895.35|24775.35|24894.35|24774.35|10
1635890250000|2021-11-02 21:57:30|24895.16|24775.16|24893.69|24773.69|24895.16|24775.16|24893.67|24773.67|10
1635890260000|2021-11-02 21:57:40|24893.5|24773.5|24894.99|24774.99|24894.99|24774.99|24893.5|24773.5|9
1635890270000|2021-11-02 21:57:50|24894.78|24774.78|24896.17|24776.17|24896.3|24776.3|24894.78|24774.78|9
1635890280000|2021-11-02 21:58:00|24895.99|24775.99|24897.57|24777.57|24898.61|24778.61|24895.99|24775.99|10
1635890290000|2021-11-02 21:58:10|24897.52|24777.52|24897.01|24777.01|24898.48|24778.48|24896.27|24776.27|9
1635890300000|2021-11-02 21:58:20|24896.9|24776.9|24896.05|24776.05|24896.9|24776.9|24895.38|24775.38|10
1635890310000|2021-11-02 21:58:30|24897.05|24777.05|24897.22|24777.22|24897.5|24777.5|24896.29|24776.29|10
1635890320000|2021-11-02 21:58:40|24897.9|24777.9|24897.11|24777.11|24898.35|24778.35|24896.88|24776.88|10
1635890330000|2021-11-02 21:58:50|24897.22|24777.22|24898.13|24778.13|24898.83|24778.83|24896.64|24776.64|10
1635890340000|2021-11-02 21:59:00|24898.45|24778.45|24896.77|24776.77|24898.45|24778.45|24896.77|24776.77|8
1635890350000|2021-11-02 21:59:10|24896.37|24776.37|24894.69|24774.69|24896.87|24776.87|24894.69|24774.69|10
1635890360000|2021-11-02 21:59:20|24894.42|24774.42|24892.5|24772.5|24894.42|24774.42|24891.8|24771.8|10
1635890370000|2021-11-02 21:59:30|24892.7|24772.7|24890|24770|24892.7|24772.7|24889.98|24769.98|10
1635890380000|2021-11-02 21:59:40|24889.41|24769.41|24884.92|24764.92|24889.48|24769.48|24884.92|24764.92|10
1635890390000|2021-11-02 21:59:50|24885.06|24765.06|24885.9|24765.9|24886.19|24766.19|24884.85|24764.85|10
1635890400000|2021-11-02 22:00:00|24886.32|24766.32|24887.24|24767.24|24889.17|24769.17|24886.32|24766.32|10
1635890410000|2021-11-02 22:00:10|24886.27|24766.27|24883.29|24763.29|24886.79|24766.79|24883.29|24763.29|10
1635890420000|2021-11-02 22:00:20|24883.58|24763.58|24882.51|24762.51|24883.58|24763.58|24882.42|24762.42|10
1635890430000|2021-11-02 22:00:30|24881.82|24761.82|24875.5|24755.5|24881.82|24761.82|24875.04|24755.04|10
1635890440000|2021-11-02 22:00:40|24875.62|24755.62|24868.87|24748.87|24875.62|24755.62|24868.87|24748.87|10
1635890450000|2021-11-02 22:00:50|24868.52|24748.52|24865.63|24745.63|24868.52|24748.52|24864.33|24744.33|10
1635890460000|2021-11-02 22:01:00|24865.4|24745.4|24866.57|24746.57|24867.51|24747.51|24865.29|24745.29|10
1635890470000|2021-11-02 22:01:10|24868.38|24748.38|24872.62|24752.62|24872.77|24752.77|24868.38|24748.38|10
1635890480000|2021-11-02 22:01:20|24874.64|24754.64|24869|24749|24874.64|24754.64|24869|24749|10
1635890490000|2021-11-02 22:01:30|24869.04|24749.04|24870.27|24750.27|24871.3|24751.3|24869.04|24749.04|10
1635890500000|2021-11-02 22:01:40|24870.06|24750.06|24866.34|24746.34|24870.06|24750.06|24866.34|24746.34|10
1635890510000|2021-11-02 22:01:50|24866.26|24746.26|24864.57|24744.57|24866.26|24746.26|24864.57|24744.57|10
1635890520000|2021-11-02 22:02:00|24865.59|24745.59|24869.09|24749.09|24869.09|24749.09|24865.59|24745.59|10
1635890530000|2021-11-02 22:02:10|24871.55|24751.55|24875.01|24755.01|24875.13|24755.13|24871.55|24751.55|10
1635890540000|2021-11-02 22:02:20|24875.7|24755.7|24876.71|24756.71|24876.71|24756.71|24874.91|24754.91|10
1635890550000|2021-11-02 22:02:30|24877.54|24757.54|24883.4|24763.4|24883.4|24763.4|24877.54|24757.54|10
1635890560000|2021-11-02 22:02:40|24883.74|24763.74|24887.66|24767.66|24887.66|24767.66|24883.74|24763.74|9
1635890570000|2021-11-02 22:02:50|24887.99|24767.99|24895.31|24775.31|24895.31|24775.31|24887.99|24767.99|10
1635890580000|2021-11-02 22:03:00|24894.62|24774.62|24899.62|24779.62|24899.62|24779.62|24894.17|24774.17|10
1635890590000|2021-11-02 22:03:10|24903.82|24783.82|24938.33|24818.33|24938.33|24818.33|24903.82|24783.82|10
1635890600000|2021-11-02 22:03:20|24938.46|24818.46|24937.96|24817.96|24942.96|24822.96|24936.69|24816.69|10
1635890610000|2021-11-02 22:03:30|24936.47|24816.47|24922.01|24802.01|24936.47|24816.47|24920.49|24800.49|10
1635890620000|2021-11-02 22:03:40|24919.67|24799.67|24916.46|24796.46|24920.82|24800.82|24916.46|24796.46|10
1635890630000|2021-11-02 22:03:50|24914.26|24794.26|24894.35|24774.35|24914.26|24794.26|24894.35|24774.35|10
1635890640000|2021-11-02 22:04:00|24895.15|24775.15|24892.67|24772.67|24895.15|24775.15|24890.65|24770.65|10
1635890650000|2021-11-02 22:04:10|24893.26|24773.26|24892.97|24772.97|24894.65|24774.65|24891.71|24771.71|10
1635890660000|2021-11-02 22:04:20|24893.06|24773.06|24889.97|24769.97|24893.06|24773.06|24889.97|24769.97|10
1635890670000|2021-11-02 22:04:30|24889.61|24769.61|24895.2|24775.2|24895.39|24775.39|24888.34|24768.34|10
1635890680000|2021-11-02 22:04:40|24896.87|24776.87|24904.55|24784.55|24904.55|24784.55|24896.87|24776.87|10
1635890690000|2021-11-02 22:04:50|24906.12|24786.12|24906.39|24786.39|24908|24788|24906.12|24786.12|10
1635890700000|2021-11-02 22:05:00|24906.73|24786.73|24908.12|24788.12|24908.2|24788.2|24905.44|24785.44|10
1635890710000|2021-11-02 22:05:10|24909.88|24789.88|24913.37|24793.37|24914.21|24794.21|24909.88|24789.88|10
1635890720000|2021-11-02 22:05:20|24913.97|24793.97|24925.36|24805.36|24925.36|24805.36|24913.97|24793.97|10
1635890730000|2021-11-02 22:05:30|24926.55|24806.55|24922.5|24802.5|24927.95|24807.95|24921.5|24801.5|10
1635890740000|2021-11-02 22:05:40|24923.04|24803.04|24924.25|24804.25|24924.51|24804.51|24922.18|24802.18|10
1635890750000|2021-11-02 22:05:50|24923.99|24803.99|24917.53|24797.53|24923.99|24803.99|24917.53|24797.53|10
1635890760000|2021-11-02 22:06:00|24917.27|24797.27|24905.67|24785.67|24917.27|24797.27|24905.48|24785.48|10
1635890770000|2021-11-02 22:06:10|24905.25|24785.25|24905.27|24785.27|24906.19|24786.19|24902.46|24782.46|10
1635890780000|2021-11-02 22:06:20|24904.99|24784.99|24902.13|24782.13|24904.99|24784.99|24900.96|24780.96|10
1635890790000|2021-11-02 22:06:30|24900.74|24780.74|24900.92|24780.92|24901.1|24781.1|24899.9|24779.9|10
1635890800000|2021-11-02 22:06:40|24900.98|24780.98|24903.66|24783.66|24903.66|24783.66|24899.89|24779.89|10
1635890810000|2021-11-02 22:06:50|24904.6|24784.6|24907.99|24787.99|24907.99|24787.99|24904.6|24784.6|10
1635890820000|2021-11-02 22:07:00|24906.95|24786.95|24906.75|24786.75|24909.46|24789.46|24906.75|24786.75|10
1635890830000|2021-11-02 22:07:10|24906.21|24786.21|24904.77|24784.77|24906.21|24786.21|24901.67|24781.67|10
1635890840000|2021-11-02 22:07:20|24904.8|24784.8|24913.69|24793.69|24913.69|24793.69|24904.8|24784.8|10
1635890850000|2021-11-02 22:07:30|24914.5|24794.5|24917.15|24797.15|24917.45|24797.45|24914.5|24794.5|10
1635890860000|2021-11-02 22:07:40|24918.2|24798.2|24919.06|24799.06|24919.53|24799.53|24918.2|24798.2|10
1635890870000|2021-11-02 22:07:50|24919.15|24799.15|24920.3|24800.3|24921.26|24801.26|24919.15|24799.15|10
1635890880000|2021-11-02 22:08:00|24919.52|24799.52|24917.42|24797.42|24919.68|24799.68|24917.11|24797.11|10
1635890890000|2021-11-02 22:08:10|24916.89|24796.89|24920.19|24800.19|24920.19|24800.19|24913.66|24793.66|10
1635890900000|2021-11-02 22:08:20|24919.53|24799.53|24919.49|24799.49|24919.74|24799.74|24918.84|24798.84|10
1635890910000|2021-11-02 22:08:30|24919.96|24799.96|24920.89|24800.89|24921.22|24801.22|24919.68|24799.68|10
1635890920000|2021-11-02 22:08:40|24920.87|24800.87|24920.91|24800.91|24920.93|24800.93|24919.58|24799.58|9
1635890930000|2021-11-02 22:08:50|24920.1|24800.1|24920.38|24800.38|24920.57|24800.57|24919.44|24799.44|10
1635890940000|2021-11-02 22:09:00|24919.27|24799.27|24922.7|24802.7|24922.7|24802.7|24919.27|24799.27|10
1635890950000|2021-11-02 22:09:10|24922.84|24802.84|24916.86|24796.86|24922.84|24802.84|24916.86|24796.86|10
1635890960000|2021-11-02 22:09:20|24918.71|24798.71|24916.08|24796.08|24918.71|24798.71|24916.08|24796.08|10
1635890970000|2021-11-02 22:09:30|24916.87|24796.87|24914.84|24794.84|24917.33|24797.33|24914.84|24794.84|9
1635890980000|2021-11-02 22:09:40|24914.98|24794.98|24910.72|24790.72|24914.98|24794.98|24910.72|24790.72|10
1635890990000|2021-11-02 22:09:50|24910.15|24790.15|24906.73|24786.73|24910.15|24790.15|24906.64|24786.64|10
1635891000000|2021-11-02 22:10:00|24906.47|24786.47|24904.51|24784.51|24906.47|24786.47|24904.51|24784.51|10
1635891010000|2021-11-02 22:10:10|24903.97|24783.97|24915.76|24795.76|24916.55|24796.55|24903.97|24783.97|10
1635891020000|2021-11-02 22:10:20|24916.6|24796.6|24918.3|24798.3|24918.4|24798.4|24916.6|24796.6|10
1635891030000|2021-11-02 22:10:30|24918.26|24798.26|24916.59|24796.59|24919.09|24799.09|24916.46|24796.46|10
1635891040000|2021-11-02 22:10:40|24917.03|24797.03|24912.72|24792.72|24917.03|24797.03|24912.63|24792.63|10
1635891050000|2021-11-02 22:10:50|24913|24793|24912.59|24792.59|24913|24793|24912.04|24792.04|10
1635891060000|2021-11-02 22:11:00|24912.79|24792.79|24911.41|24791.41|24912.92|24792.92|24910.67|24790.67|10
1635891070000|2021-11-02 22:11:10|24912.45|24792.45|24912.2|24792.2|24913.05|24793.05|24910.97|24790.97|10
1635891080000|2021-11-02 22:11:20|24912.17|24792.17|24909.39|24789.39|24912.17|24792.17|24909.39|24789.39|10
1635891090000|2021-11-02 22:11:30|24909.21|24789.21|24906.88|24786.88|24909.21|24789.21|24906.38|24786.38|10
1635891100000|2021-11-02 22:11:40|24908.13|24788.13|24906.03|24786.03|24908.13|24788.13|24906.03|24786.03|9
1635891110000|2021-11-02 22:11:50|24906.05|24786.05|24904.83|24784.83|24906.05|24786.05|24904.3|24784.3|10
1635891120000|2021-11-02 22:12:00|24904.85|24784.85|24903.09|24783.09|24905.54|24785.54|24902.73|24782.73|10
1635891130000|2021-11-02 22:12:10|24902.82|24782.82|24897.83|24777.83|24903.49|24783.49|24897.82|24777.82|10
1635891140000|2021-11-02 22:12:20|24897.58|24777.58|24893.91|24773.91|24897.58|24777.58|24893.91|24773.91|10
1635891150000|2021-11-02 22:12:30|24892.69|24772.69|24882.67|24762.67|24892.69|24772.69|24882.67|24762.67|10
1635891160000|2021-11-02 22:12:40|24880.33|24760.33|24883.25|24763.25|24883.25|24763.25|24879.69|24759.69|10
1635891170000|2021-11-02 22:12:50|24882.78|24762.78|24886.09|24766.09|24887.35|24767.35|24882.18|24762.18|10
1635891180000|2021-11-02 22:13:00|24884.09|24764.09|24882.16|24762.16|24884.09|24764.09|24879.91|24759.91|10
1635891190000|2021-11-02 22:13:10|24882.29|24762.29|24885.88|24765.88|24885.88|24765.88|24882.29|24762.29|10
1635891200000|2021-11-02 22:13:20|24886.32|24766.32|24892.7|24772.7|24892.7|24772.7|24886.32|24766.32|10
1635891210000|2021-11-02 22:13:30|24894.25|24774.25|24891.05|24771.05|24894.25|24774.25|24891.05|24771.05|10
1635891220000|2021-11-02 22:13:40|24891.58|24771.58|24889.47|24769.47|24891.74|24771.74|24888.76|24768.76|10
1635891230000|2021-11-02 22:13:50|24889.79|24769.79|24885.53|24765.53|24889.8|24769.8|24885.53|24765.53|10
1635891240000|2021-11-02 22:14:00|24885.76|24765.76|24880.65|24760.65|24885.76|24765.76|24880.65|24760.65|10
1635891250000|2021-11-02 22:14:10|24880.3|24760.3|24881.31|24761.31|24881.69|24761.69|24880.1|24760.1|9
1635891260000|2021-11-02 22:14:20|24880.86|24760.86|24883.52|24763.52|24884.04|24764.04|24880.43|24760.43|10
1635891270000|2021-11-02 22:14:30|24882.86|24762.86|24883.29|24763.29|24883.29|24763.29|24881.44|24761.44|10
1635891280000|2021-11-02 22:14:40|24883.99|24763.99|24883.58|24763.58|24885.69|24765.69|24883.18|24763.18|10
1635891290000|2021-11-02 22:14:50|24883.41|24763.41|24887.74|24767.74|24887.74|24767.74|24882.81|24762.81|10
1635891300000|2021-11-02 22:15:00|24888.24|24768.24|24890.72|24770.72|24890.72|24770.72|24888.24|24768.24|10
1635891310000|2021-11-02 22:15:10|24890.57|24770.57|24893.09|24773.09|24893.09|24773.09|24890.57|24770.57|10
1635891320000|2021-11-02 22:15:20|24893.23|24773.23|24893.4|24773.4|24895.78|24775.78|24892.92|24772.92|10
1635891330000|2021-11-02 22:15:30|24891.42|24771.42|24885.26|24765.26|24891.42|24771.42|24885.26|24765.26|10
1635891340000|2021-11-02 22:15:40|24885.08|24765.08|24881.43|24761.43|24885.08|24765.08|24881.43|24761.43|10
1635891350000|2021-11-02 22:15:50|24881.35|24761.35|24883.04|24763.04|24883.13|24763.13|24881.05|24761.05|10
1635891360000|2021-11-02 22:16:00|24883.59|24763.59|24882.34|24762.34|24884.17|24764.17|24882.18|24762.18|10
1635891370000|2021-11-02 22:16:10|24882.06|24762.06|24882.43|24762.43|24882.95|24762.95|24880.84|24760.84|10
1635891380000|2021-11-02 22:16:20|24881.93|24761.93|24881.27|24761.27|24882.79|24762.79|24881.27|24761.27|10
1635891390000|2021-11-02 22:16:30|24881.28|24761.28|24881.28|24761.28|24881.7|24761.7|24879.48|24759.48|10
1635891400000|2021-11-02 22:16:40|24880.77|24760.77|24885.12|24765.12|24885.12|24765.12|24879.12|24759.12|10
1635891410000|2021-11-02 22:16:50|24886.35|24766.35|24890.38|24770.38|24890.38|24770.38|24886.35|24766.35|10
1635891420000|2021-11-02 22:17:00|24889.95|24769.95|24890|24770|24890.03|24770.03|24888.49|24768.49|10
1635891430000|2021-11-02 22:17:10|24891.6|24771.6|24891.36|24771.36|24891.6|24771.6|24890.29|24770.29|10
1635891440000|2021-11-02 22:17:20|24891.87|24771.87|24896.43|24776.43|24896.43|24776.43|24891|24771|10
1635891450000|2021-11-02 22:17:30|24896.88|24776.88|24895.61|24775.61|24897.57|24777.57|24894.9|24774.9|10
1635891460000|2021-11-02 22:17:40|24896.5|24776.5|24895.83|24775.83|24896.84|24776.84|24894.4|24774.4|10
1635891470000|2021-11-02 22:17:50|24896.35|24776.35|24889.55|24769.55|24896.35|24776.35|24889.55|24769.55|10
1635891480000|2021-11-02 22:18:00|24888.15|24768.15|24883.5|24763.5|24888.56|24768.56|24883.44|24763.44|10
1635891490000|2021-11-02 22:18:10|24883.06|24763.06|24886.31|24766.31|24886.74|24766.74|24883.06|24763.06|10
1635891500000|2021-11-02 22:18:20|24886.75|24766.75|24888.3|24768.3|24888.4|24768.4|24886.56|24766.56|9
1635891510000|2021-11-02 22:18:30|24889.06|24769.06|24889.2|24769.2|24889.94|24769.94|24887.71|24767.71|10
1635891520000|2021-11-02 22:18:40|24889.52|24769.52|24882.7|24762.7|24889.52|24769.52|24882.16|24762.16|10
1635891530000|2021-11-02 22:18:50|24882.81|24762.81|24880.53|24760.53|24883.24|24763.24|24880.53|24760.53|10
1635891540000|2021-11-02 22:19:00|24881.38|24761.38|24880.22|24760.22|24882.18|24762.18|24880.22|24760.22|10
1635891550000|2021-11-02 22:19:10|24879.94|24759.94|24879.42|24759.42|24881.02|24761.02|24879.42|24759.42|10
1635891560000|2021-11-02 22:19:20|24880.14|24760.14|24880.85|24760.85|24880.91|24760.91|24878.53|24758.53|10
1635891570000|2021-11-02 22:19:30|24880.43|24760.43|24886.07|24766.07|24886.07|24766.07|24880.43|24760.43|10
1635891580000|2021-11-02 22:19:40|24885.67|24765.67|24885.68|24765.68|24886.41|24766.41|24884.8|24764.8|10
1635891590000|2021-11-02 22:19:50|24885.16|24765.16|24888.99|24768.99|24888.99|24768.99|24885.16|24765.16|10
1635891600000|2021-11-02 22:20:00|24888.73|24768.73|24890.1|24770.1|24891.12|24771.12|24888.73|24768.73|10
1635891610000|2021-11-02 22:20:10|24890.34|24770.34|24888.52|24768.52|24890.34|24770.34|24887.59|24767.59|10
1635891620000|2021-11-02 22:20:20|24888.12|24768.12|24889.39|24769.39|24889.39|24769.39|24887.48|24767.48|10
1635891630000|2021-11-02 22:20:30|24889.33|24769.33|24889.16|24769.16|24889.55|24769.55|24888.82|24768.82|10
1635891640000|2021-11-02 22:20:40|24890.32|24770.32|24888.96|24768.96|24890.32|24770.32|24888.32|24768.32|10
1635891650000|2021-11-02 22:20:50|24889.58|24769.58|24888.9|24768.9|24890.31|24770.31|24888.56|24768.56|10
1635891660000|2021-11-02 22:21:00|24889.47|24769.47|24889.41|24769.41|24889.81|24769.81|24889.26|24769.26|8
1635891670000|2021-11-02 22:21:10|24888.88|24768.88|24890.83|24770.83|24891.7|24771.7|24888.82|24768.82|10
1635891680000|2021-11-02 22:21:20|24891.16|24771.16|24892.93|24772.93|24893.26|24773.26|24891.16|24771.16|10
1635891690000|2021-11-02 22:21:30|24892.94|24772.94|24894.74|24774.74|24894.74|24774.74|24891.36|24771.36|10
1635891700000|2021-11-02 22:21:40|24894.78|24774.78|24903.08|24783.08|24903.08|24783.08|24894.78|24774.78|10
1635891710000|2021-11-02 22:21:50|24905.2|24785.2|24909.06|24789.06|24909.08|24789.08|24905.2|24785.2|10
1635891720000|2021-11-02 22:22:00|24909.61|24789.61|24909.88|24789.88|24910.92|24790.92|24909.54|24789.54|10
1635891730000|2021-11-02 22:22:10|24910.12|24790.12|24912.49|24792.49|24912.49|24792.49|24909.28|24789.28|10
1635891740000|2021-11-02 22:22:20|24913.05|24793.05|24914.97|24794.97|24916.16|24796.16|24913.05|24793.05|10
1635891750000|2021-11-02 22:22:30|24915.4|24795.4|24916.21|24796.21|24917.29|24797.29|24915.4|24795.4|10
1635891760000|2021-11-02 22:22:40|24915.96|24795.96|24922.72|24802.72|24922.72|24802.72|24915.91|24795.91|10
1635891770000|2021-11-02 22:22:50|24922.89|24802.89|24923.82|24803.82|24924.19|24804.19|24922.16|24802.16|10
1635891780000|2021-11-02 22:23:00|24924.48|24804.48|24926.08|24806.08|24926.46|24806.46|24924.48|24804.48|10
1635891790000|2021-11-02 22:23:10|24926.7|24806.7|24927.48|24807.48|24928.3|24808.3|24926.41|24806.41|10
1635891800000|2021-11-02 22:23:20|24927.91|24807.91|24927.27|24807.27|24929.54|24809.54|24927.14|24807.14|10
1635891810000|2021-11-02 22:23:30|24925.78|24805.78|24923.04|24803.04|24926.05|24806.05|24923.04|24803.04|10
1635891820000|2021-11-02 22:23:40|24923.12|24803.12|24918.1|24798.1|24923.12|24803.12|24917.78|24797.78|10
1635891830000|2021-11-02 22:23:50|24917.42|24797.42|24913.27|24793.27|24917.42|24797.42|24912.56|24792.56|10
1635891840000|2021-11-02 22:24:00|24913.69|24793.69|24913.27|24793.27|24914.59|24794.59|24913.27|24793.27|10
1635891850000|2021-11-02 22:24:10|24913.07|24793.07|24914.75|24794.75|24915.53|24795.53|24912.94|24792.94|9
1635891860000|2021-11-02 22:24:20|24915.72|24795.72|24931.52|24811.52|24932.27|24812.27|24915.72|24795.72|10
1635891870000|2021-11-02 22:24:30|24932.07|24812.07|24937.91|24817.91|24937.91|24817.91|24929.24|24809.24|10
1635891880000|2021-11-02 22:24:40|24939.32|24819.32|24939.51|24819.51|24940.25|24820.25|24938.65|24818.65|10
1635891890000|2021-11-02 22:24:50|24938.77|24818.77|24940.07|24820.07|24940.28|24820.28|24938.04|24818.04|10
1635891900000|2021-11-02 22:25:00|24940.05|24820.05|24938.54|24818.54|24940.11|24820.11|24938.09|24818.09|10
1635891910000|2021-11-02 22:25:10|24938.58|24818.58|24937.22|24817.22|24939.26|24819.26|24936.94|24816.94|10
1635891920000|2021-11-02 22:25:20|24936.57|24816.57|24936.04|24816.04|24937.9|24817.9|24936.04|24816.04|10
1635891930000|2021-11-02 22:25:30|24935.8|24815.8|24934.38|24814.38|24936.41|24816.41|24934.05|24814.05|10
1635891940000|2021-11-02 22:25:40|24934.17|24814.17|24930.11|24810.11|24934.64|24814.64|24930.11|24810.11|10
1635891950000|2021-11-02 22:25:50|24930.38|24810.38|24930.88|24810.88|24931.71|24811.71|24928.52|24808.52|10
1635891960000|2021-11-02 22:26:00|24931.77|24811.77|24935.62|24815.62|24936.72|24816.72|24931.56|24811.56|10
1635891970000|2021-11-02 22:26:10|24934.83|24814.83|24926.21|24806.21|24934.83|24814.83|24926.21|24806.21|10
1635891980000|2021-11-02 22:26:20|24926.82|24806.82|24929.47|24809.47|24929.47|24809.47|24926.82|24806.82|10
1635891990000|2021-11-02 22:26:30|24929.94|24809.94|24929.14|24809.14|24930.57|24810.57|24929.02|24809.02|10
1635892000000|2021-11-02 22:26:40|24930.22|24810.22|24938.19|24818.19|24938.19|24818.19|24930.22|24810.22|10
1635892010000|2021-11-02 22:26:50|24938.75|24818.75|24939.94|24819.94|24940.67|24820.67|24938.11|24818.11|10
1635892020000|2021-11-02 22:27:00|24940.5|24820.5|24938.54|24818.54|24940.83|24820.83|24938.54|24818.54|10
1635892030000|2021-11-02 22:27:10|24939.07|24819.07|24938.38|24818.38|24939.13|24819.13|24938.18|24818.18|10
1635892040000|2021-11-02 22:27:20|24938.26|24818.26|24939.81|24819.81|24939.81|24819.81|24937.65|24817.65|10
1635892050000|2021-11-02 22:27:30|24939.61|24819.61|24940.34|24820.34|24940.47|24820.47|24939.44|24819.44|9
1635892060000|2021-11-02 22:27:40|24938.75|24818.75|24939.71|24819.71|24940.2|24820.2|24938.5|24818.5|10
1635892070000|2021-11-02 22:27:50|24938.54|24818.54|24940.84|24820.84|24941.21|24821.21|24938.41|24818.41|10
1635892080000|2021-11-02 22:28:00|24939.97|24819.97|24939.51|24819.51|24940.53|24820.53|24939.45|24819.45|10
1635892090000|2021-11-02 22:28:10|24939.97|24819.97|24938.24|24818.24|24941.1|24821.1|24938.24|24818.24|10
1635892100000|2021-11-02 22:28:20|24938.2|24818.2|24935.55|24815.55|24938.78|24818.78|24935.55|24815.55|10
1635892110000|2021-11-02 22:28:30|24935.63|24815.63|24930.25|24810.25|24936.17|24816.17|24930.25|24810.25|10
1635892120000|2021-11-02 22:28:40|24929.99|24809.99|24930.36|24810.36|24931.67|24811.67|24929.99|24809.99|10
1635892130000|2021-11-02 22:28:50|24929.77|24809.77|24927.76|24807.76|24930.02|24810.02|24927.76|24807.76|10
1635892140000|2021-11-02 22:29:00|24927.89|24807.89|24929.48|24809.48|24929.72|24809.72|24927.75|24807.75|10
1635892150000|2021-11-02 22:29:10|24928.82|24808.82|24929.53|24809.53|24929.64|24809.64|24927.06|24807.06|10
1635892160000|2021-11-02 22:29:20|24928.37|24808.37|24936.44|24816.44|24936.48|24816.48|24928.37|24808.37|10
1635892170000|2021-11-02 22:29:30|24937.22|24817.22|24938.84|24818.84|24941.71|24821.71|24937.16|24817.16|10
1635892180000|2021-11-02 22:29:40|24939.15|24819.15|24940.94|24820.94|24941.09|24821.09|24938.93|24818.93|10
1635892190000|2021-11-02 22:29:50|24941.36|24821.36|24942.64|24822.64|24943.58|24823.58|24941.27|24821.27|10
1635892200000|2021-11-02 22:30:00|24943|24823|24939.6|24819.6|24943.01|24823.01|24939.47|24819.47|9
1635892210000|2021-11-02 22:30:10|24939.68|24819.68|24936.4|24816.4|24939.87|24819.87|24936.38|24816.38|10
1635892220000|2021-11-02 22:30:20|24935.97|24815.97|24933.24|24813.24|24935.97|24815.97|24932.45|24812.45|10
1635892230000|2021-11-02 22:30:30|24934.12|24814.12|24933.16|24813.16|24934.13|24814.13|24933.16|24813.16|10
1635892240000|2021-11-02 22:30:40|24933.17|24813.17|24927.63|24807.63|24933.19|24813.19|24927.63|24807.63|10
1635892250000|2021-11-02 22:30:50|24928.32|24808.32|24928.46|24808.46|24929.96|24809.96|24928.32|24808.32|10
1635892260000|2021-11-02 22:31:00|24927.3|24807.3|24923.79|24803.79|24927.3|24807.3|24923.65|24803.65|10
1635892270000|2021-11-02 22:31:10|24924.21|24804.21|24919.89|24799.89|24924.21|24804.21|24919.89|24799.89|10
1635892280000|2021-11-02 22:31:20|24920.74|24800.74|24921.26|24801.26|24922.11|24802.11|24920.27|24800.27|10
1635892290000|2021-11-02 22:31:30|24920.85|24800.85|24921.94|24801.94|24922.28|24802.28|24920.56|24800.56|10
1635892300000|2021-11-02 22:31:40|24921.22|24801.22|24921.97|24801.97|24923.2|24803.2|24921.22|24801.22|10
1635892310000|2021-11-02 22:31:50|24923.45|24803.45|24925.01|24805.01|24925.4|24805.4|24922.91|24802.91|10
1635892320000|2021-11-02 22:32:00|24924.41|24804.41|24931.3|24811.3|24931.3|24811.3|24924.41|24804.41|10
1635892330000|2021-11-02 22:32:10|24931.33|24811.33|24943.06|24823.06|24943.06|24823.06|24931.33|24811.33|10
1635892340000|2021-11-02 22:32:20|24943.23|24823.23|24944.41|24824.41|24944.73|24824.73|24943|24823|10
1635892350000|2021-11-02 22:32:30|24944.13|24824.13|24942.49|24822.49|24944.13|24824.13|24942.09|24822.09|10
1635892360000|2021-11-02 22:32:40|24942.58|24822.58|24945.44|24825.44|24946.14|24826.14|24941.05|24821.05|10
1635892370000|2021-11-02 22:32:50|24945.92|24825.92|24944.68|24824.68|24946.88|24826.88|24944.68|24824.68|10
1635892380000|2021-11-02 22:33:00|24944.34|24824.34|24943.3|24823.3|24944.34|24824.34|24942.31|24822.31|10
1635892390000|2021-11-02 22:33:10|24943.49|24823.49|24946.41|24826.41|24946.41|24826.41|24943.49|24823.49|9
1635892400000|2021-11-02 22:33:20|24946.44|24826.44|24945.45|24825.45|24947.53|24827.53|24945.45|24825.45|10
1635892410000|2021-11-02 22:33:30|24946.19|24826.19|24945.99|24825.99|24946.78|24826.78|24945.07|24825.07|10
1635892420000|2021-11-02 22:33:40|24946.13|24826.13|24949.19|24829.19|24949.19|24829.19|24946.13|24826.13|10
1635892430000|2021-11-02 22:33:50|24948.84|24828.84|24949.76|24829.76|24950.27|24830.27|24948.84|24828.84|10
1635892440000|2021-11-02 22:34:00|24950.73|24830.73|24949.43|24829.43|24951.72|24831.72|24949.43|24829.43|9
1635892450000|2021-11-02 22:34:10|24949.86|24829.86|24948.02|24828.02|24949.99|24829.99|24945.56|24825.56|10
1635892460000|2021-11-02 22:34:20|24946.73|24826.73|24946.16|24826.16|24947.62|24827.62|24946.16|24826.16|10
1635892470000|2021-11-02 22:34:30|24945.3|24825.3|24944.01|24824.01|24945.3|24825.3|24943.38|24823.38|10
1635892480000|2021-11-02 22:34:40|24943.82|24823.82|24943.8|24823.8|24947.04|24827.04|24943.6|24823.6|10
1635892490000|2021-11-02 22:34:50|24944.17|24824.17|24945.72|24825.72|24945.72|24825.72|24942.33|24822.33|10
1635892500000|2021-11-02 22:35:00|24945.36|24825.36|24950.04|24830.04|24950.04|24830.04|24945.36|24825.36|10
1635892510000|2021-11-02 22:35:10|24950.41|24830.41|24950.34|24830.34|24952.63|24832.63|24950.34|24830.34|10
1635892520000|2021-11-02 22:35:20|24950.02|24830.02|24945.71|24825.71|24950.02|24830.02|24945.71|24825.71|10
1635892530000|2021-11-02 22:35:30|24946|24826|24944.7|24824.7|24946|24826|24943.52|24823.52|9
1635892540000|2021-11-02 22:35:40|24944.42|24824.42|24941.63|24821.63|24944.55|24824.55|24941.41|24821.41|9
1635892550000|2021-11-02 22:35:50|24941.67|24821.67|24942.47|24822.47|24942.55|24822.55|24941.2|24821.2|10
1635892560000|2021-11-02 22:36:00|24943.09|24823.09|24941.38|24821.38|24943.73|24823.73|24940.95|24820.95|10
1635892570000|2021-11-02 22:36:10|24940.38|24820.38|24940.8|24820.8|24941.99|24821.99|24939.85|24819.85|10
1635892580000|2021-11-02 22:36:20|24940.75|24820.75|24935.4|24815.4|24940.75|24820.75|24935.4|24815.4|10
1635892590000|2021-11-02 22:36:30|24936.4|24816.4|24931.92|24811.92|24936.4|24816.4|24931.79|24811.79|10
1635892600000|2021-11-02 22:36:40|24933.16|24813.16|24931.62|24811.62|24933.16|24813.16|24931.62|24811.62|9
1635892610000|2021-11-02 22:36:50|24931.63|24811.63|24926.45|24806.45|24932.51|24812.51|24926.45|24806.45|10
1635892620000|2021-11-02 22:37:00|24926.82|24806.82|24923.38|24803.38|24926.82|24806.82|24923.34|24803.34|10
1635892630000|2021-11-02 22:37:10|24922.51|24802.51|24924.33|24804.33|24924.33|24804.33|24920.94|24800.94|10
1635892640000|2021-11-02 22:37:20|24924.49|24804.49|24924.44|24804.44|24924.53|24804.53|24922.88|24802.88|10
1635892650000|2021-11-02 22:37:30|24924.56|24804.56|24928.71|24808.71|24928.82|24808.82|24924.56|24804.56|10
1635892660000|2021-11-02 22:37:40|24927.72|24807.72|24929.45|24809.45|24929.73|24809.73|24926.64|24806.64|9
1635892670000|2021-11-02 22:37:50|24929.01|24809.01|24927.2|24807.2|24929.01|24809.01|24925.94|24805.94|10
1635892680000|2021-11-02 22:38:00|24926.16|24806.16|24922.69|24802.69|24926.16|24806.16|24922.46|24802.46|10
1635892690000|2021-11-02 22:38:10|24921.8|24801.8|24920.67|24800.67|24921.8|24801.8|24920.67|24800.67|9
1635892700000|2021-11-02 22:38:20|24920.47|24800.47|24922.01|24802.01|24922.01|24802.01|24920.47|24800.47|10
1635892710000|2021-11-02 22:38:30|24922.24|24802.24|24923.84|24803.84|24924.07|24804.07|24922.24|24802.24|10
1635892720000|2021-11-02 22:38:40|24923.8|24803.8|24925.83|24805.83|24927.02|24807.02|24923.8|24803.8|10
1635892730000|2021-11-02 22:38:50|24926.28|24806.28|24927.78|24807.78|24928.53|24808.53|24926.28|24806.28|10
1635892740000|2021-11-02 22:39:00|24928.12|24808.12|24924.73|24804.73|24928.12|24808.12|24924.24|24804.24|10
1635892750000|2021-11-02 22:39:10|24924.18|24804.18|24923.72|24803.72|24927.31|24807.31|24923.72|24803.72|10
1635892760000|2021-11-02 22:39:20|24923.39|24803.39|24922.52|24802.52|24924.31|24804.31|24922.1|24802.1|10
1635892770000|2021-11-02 22:39:30|24922.82|24802.82|24923.58|24803.58|24924.81|24804.81|24922.82|24802.82|10
1635892780000|2021-11-02 22:39:40|24924.03|24804.03|24926.59|24806.59|24927.33|24807.33|24924.03|24804.03|10
1635892790000|2021-11-02 22:39:50|24926.77|24806.77|24925.99|24805.99|24926.77|24806.77|24925.72|24805.72|10
1635892800000|2021-11-02 22:40:00|24925.9|24805.9|24926.57|24806.57|24926.62|24806.62|24925.8|24805.8|10
1635892810000|2021-11-02 22:40:10|24926.4|24806.4|24925.86|24805.86|24927.44|24807.44|24925.86|24805.86|10
1635892820000|2021-11-02 22:40:20|24926.22|24806.22|24927.09|24807.09|24927.25|24807.25|24925.76|24805.76|9
1635892830000|2021-11-02 22:40:30|24927.17|24807.17|24929.41|24809.41|24929.77|24809.77|24927.17|24807.17|9
1635892840000|2021-11-02 22:40:40|24928.99|24808.99|24929.87|24809.87|24929.87|24809.87|24926.99|24806.99|10
1635892850000|2021-11-02 22:40:50|24929.08|24809.08|24932.26|24812.26|24932.26|24812.26|24929.08|24809.08|9
1635892860000|2021-11-02 22:41:00|24933.58|24813.58|24929.76|24809.76|24933.9|24813.9|24929.56|24809.56|9
1635892870000|2021-11-02 22:41:10|24930.02|24810.02|24932.45|24812.45|24932.45|24812.45|24929.55|24809.55|10
1635892880000|2021-11-02 22:41:20|24932.23|24812.23|24935.98|24815.98|24936.06|24816.06|24932.23|24812.23|10
1635892890000|2021-11-02 22:41:30|24935.83|24815.83|24934.84|24814.84|24936.1|24816.1|24934.84|24814.84|10
1635892900000|2021-11-02 22:41:40|24934.1|24814.1|24935.77|24815.77|24936.08|24816.08|24933.31|24813.31|10
1635892910000|2021-11-02 22:41:50|24935.56|24815.56|24938.88|24818.88|24939.45|24819.45|24935.56|24815.56|10
1635892920000|2021-11-02 22:42:00|24938.38|24818.38|24941.04|24821.04|24941.71|24821.71|24938.06|24818.06|10
1635892930000|2021-11-02 22:42:10|24940.37|24820.37|24937.85|24817.85|24940.37|24820.37|24937.79|24817.79|10
1635892940000|2021-11-02 22:42:20|24937.6|24817.6|24937.42|24817.42|24939.88|24819.88|24937.33|24817.33|10
1635892950000|2021-11-02 22:42:30|24937.39|24817.39|24935.32|24815.32|24937.39|24817.39|24935.32|24815.32|9
1635892960000|2021-11-02 22:42:40|24936.57|24816.57|24935.53|24815.53|24937|24817|24935.53|24815.53|10
1635892970000|2021-11-02 22:42:50|24935.24|24815.24|24931.45|24811.45|24935.24|24815.24|24931.45|24811.45|10
1635892980000|2021-11-02 22:43:00|24931.54|24811.54|24931.7|24811.7|24931.87|24811.87|24931.42|24811.42|10
1635892990000|2021-11-02 22:43:10|24931.9|24811.9|24935.46|24815.46|24935.46|24815.46|24931.54|24811.54|10
1635893000000|2021-11-02 22:43:20|24935.83|24815.83|24938.04|24818.04|24938.89|24818.89|24935.83|24815.83|10
1635893010000|2021-11-02 22:43:30|24937.47|24817.47|24941.06|24821.06|24941.08|24821.08|24935.83|24815.83|10
1635893020000|2021-11-02 22:43:40|24941.39|24821.39|24940.32|24820.32|24942.31|24822.31|24940.32|24820.32|10
1635893030000|2021-11-02 22:43:50|24940.42|24820.42|24933.71|24813.71|24940.42|24820.42|24933.71|24813.71|10
1635893040000|2021-11-02 22:44:00|24933.46|24813.46|24926.62|24806.62|24934.23|24814.23|24926.62|24806.62|10
1635893050000|2021-11-02 22:44:10|24929.04|24809.04|24925.31|24805.31|24929.04|24809.04|24924.23|24804.23|10
1635893060000|2021-11-02 22:44:20|24924.86|24804.86|24927.6|24807.6|24927.6|24807.6|24924.86|24804.86|10
1635893070000|2021-11-02 22:44:30|24927.59|24807.59|24929.21|24809.21|24929.48|24809.48|24927.59|24807.59|10
1635893080000|2021-11-02 22:44:40|24928.52|24808.52|24926.43|24806.43|24929.85|24809.85|24926.43|24806.43|10
1635893090000|2021-11-02 22:44:50|24926.49|24806.49|24924.75|24804.75|24927.36|24807.36|24924.75|24804.75|9
1635893100000|2021-11-02 22:45:00|24925.07|24805.07|24929.46|24809.46|24929.46|24809.46|24925.07|24805.07|9
1635893110000|2021-11-02 22:45:10|24930.26|24810.26|24930.46|24810.46|24930.81|24810.81|24930.1|24810.1|10
1635893120000|2021-11-02 22:45:20|24931.47|24811.47|24935.22|24815.22|24935.22|24815.22|24931.33|24811.33|9
1635893130000|2021-11-02 22:45:30|24935.71|24815.71|24936.17|24816.17|24936.17|24816.17|24934.98|24814.98|10
1635893140000|2021-11-02 22:45:40|24934.88|24814.88|24935.44|24815.44|24936.57|24816.57|24934.88|24814.88|9
1635893150000|2021-11-02 22:45:50|24936.58|24816.58|24937.32|24817.32|24937.32|24817.32|24936.58|24816.58|10
1635893160000|2021-11-02 22:46:00|24936.86|24816.86|24937.23|24817.23|24937.73|24817.73|24936.32|24816.32|10
1635893170000|2021-11-02 22:46:10|24937.37|24817.37|24938.49|24818.49|24939.58|24819.58|24937.37|24817.37|10
1635893180000|2021-11-02 22:46:20|24938.5|24818.5|24937.67|24817.67|24939.15|24819.15|24937.54|24817.54|10
1635893190000|2021-11-02 22:46:30|24938.07|24818.07|24935.39|24815.39|24938.07|24818.07|24935.21|24815.21|8
1635893200000|2021-11-02 22:46:40|24933.65|24813.65|24928.42|24808.42|24933.95|24813.95|24928.42|24808.42|10
1635893210000|2021-11-02 22:46:50|24926.27|24806.27|24926.36|24806.36|24927.34|24807.34|24925.36|24805.36|10
1635893220000|2021-11-02 22:47:00|24926.56|24806.56|24927.64|24807.64|24928.18|24808.18|24925.87|24805.87|10
1635893230000|2021-11-02 22:47:10|24927.69|24807.69|24926.44|24806.44|24927.69|24807.69|24926|24806|10
1635893240000|2021-11-02 22:47:20|24926.63|24806.63|24924.49|24804.49|24926.81|24806.81|24924.49|24804.49|9
1635893250000|2021-11-02 22:47:30|24924.43|24804.43|24921.01|24801.01|24924.43|24804.43|24921.01|24801.01|10
1635893260000|2021-11-02 22:47:40|24921.22|24801.22|24921.93|24801.93|24922.24|24802.24|24921.22|24801.22|10
1635893270000|2021-11-02 22:47:50|24921.86|24801.86|24922.23|24802.23|24922.23|24802.23|24920.65|24800.65|10
1635893280000|2021-11-02 22:48:00|24922.13|24802.13|24919.6|24799.6|24922.69|24802.69|24919.35|24799.35|10
1635893290000|2021-11-02 22:48:10|24920.07|24800.07|24915.76|24795.76|24920.07|24800.07|24915.76|24795.76|10
1635893300000|2021-11-02 22:48:20|24914.88|24794.88|24915.15|24795.15|24915.24|24795.24|24914.51|24794.51|9
1635893310000|2021-11-02 22:48:30|24915.67|24795.67|24915.13|24795.13|24915.77|24795.77|24914.77|24794.77|10
1635893320000|2021-11-02 22:48:40|24915.11|24795.11|24911.65|24791.65|24915.26|24795.26|24911.54|24791.54|9
1635893330000|2021-11-02 22:48:50|24911.76|24791.76|24911.33|24791.33|24913.11|24793.11|24911.33|24791.33|9
1635893340000|2021-11-02 22:49:00|24912.17|24792.17|24910.35|24790.35|24912.17|24792.17|24910.05|24790.05|10
1635893350000|2021-11-02 22:49:10|24910.54|24790.54|24912.21|24792.21|24912.21|24792.21|24910.54|24790.54|10
1635893360000|2021-11-02 22:49:20|24912.78|24792.78|24912.68|24792.68|24912.78|24792.78|24911.8|24791.8|9
1635893370000|2021-11-02 22:49:30|24911.94|24791.94|24909.81|24789.81|24911.94|24791.94|24909.81|24789.81|10
1635893380000|2021-11-02 22:49:40|24909.44|24789.44|24909.4|24789.4|24909.69|24789.69|24908.39|24788.39|10
1635893390000|2021-11-02 22:49:50|24909.31|24789.31|24904.21|24784.21|24909.31|24789.31|24903.38|24783.38|10
1635893400000|2021-11-02 22:50:00|24903.52|24783.52|24903.35|24783.35|24905.07|24785.07|24903.2|24783.2|10
1635893410000|2021-11-02 22:50:10|24902.6|24782.6|24901|24781|24902.6|24782.6|24900.15|24780.15|10
1635893420000|2021-11-02 22:50:20|24901.41|24781.41|24905.65|24785.65|24905.65|24785.65|24901.41|24781.41|10
1635893430000|2021-11-02 22:50:30|24906.08|24786.08|24912.53|24792.53|24912.54|24792.54|24906.08|24786.08|10
1635893440000|2021-11-02 22:50:40|24912.72|24792.72|24911.55|24791.55|24912.72|24792.72|24910.95|24790.95|10
1635893450000|2021-11-02 22:50:50|24911.34|24791.34|24911.6|24791.6|24911.66|24791.66|24909.78|24789.78|10
1635893460000|2021-11-02 22:51:00|24911.12|24791.12|24912.1|24792.1|24912.1|24792.1|24910.64|24790.64|10
1635893470000|2021-11-02 22:51:10|24912.18|24792.18|24912.72|24792.72|24914.95|24794.95|24912.18|24792.18|10
1635893480000|2021-11-02 22:51:20|24911.71|24791.71|24910.61|24790.61|24912.01|24792.01|24910.39|24790.39|10
1635893490000|2021-11-02 22:51:30|24911.45|24791.45|24911.77|24791.77|24911.77|24791.77|24911.26|24791.26|10
1635893500000|2021-11-02 22:51:40|24911.2|24791.2|24905.85|24785.85|24911.2|24791.2|24905.85|24785.85|10
1635893510000|2021-11-02 22:51:50|24905.57|24785.57|24905.02|24785.02|24905.71|24785.71|24904.54|24784.54|10
1635893520000|2021-11-02 22:52:00|24905.13|24785.13|24906.26|24786.26|24906.41|24786.41|24904.51|24784.51|10
1635893530000|2021-11-02 22:52:10|24906.14|24786.14|24906.44|24786.44|24906.78|24786.78|24904.87|24784.87|9
1635893540000|2021-11-02 22:52:20|24906.46|24786.46|24903.63|24783.63|24906.46|24786.46|24903.63|24783.63|9
1635893550000|2021-11-02 22:52:30|24903.59|24783.59|24902.15|24782.15|24904.02|24784.02|24902.15|24782.15|9
1635893560000|2021-11-02 22:52:40|24902.42|24782.42|24899.42|24779.42|24902.44|24782.44|24899.42|24779.42|10
1635893570000|2021-11-02 22:52:50|24898.73|24778.73|24896.96|24776.96|24898.78|24778.78|24896.65|24776.65|9
1635893580000|2021-11-02 22:53:00|24897.3|24777.3|24896.14|24776.14|24897.6|24777.6|24896.11|24776.11|10
1635893590000|2021-11-02 22:53:10|24895.98|24775.98|24895.79|24775.79|24896.22|24776.22|24895.34|24775.34|9
1635893600000|2021-11-02 22:53:20|24895.99|24775.99|24894.98|24774.98|24895.99|24775.99|24894.91|24774.91|8
1635893610000|2021-11-02 22:53:30|24894.77|24774.77|24893.96|24773.96|24896.65|24776.65|24893.77|24773.77|10
1635893620000|2021-11-02 22:53:40|24893.68|24773.68|24894.89|24774.89|24894.89|24774.89|24893.43|24773.43|10
1635893630000|2021-11-02 22:53:50|24894.65|24774.65|24893.97|24773.97|24894.65|24774.65|24893.12|24773.12|10
1635893640000|2021-11-02 22:54:00|24894.48|24774.48|24897.47|24777.47|24897.47|24777.47|24894.19|24774.19|10
1635893650000|2021-11-02 22:54:10|24897.68|24777.68|24897.61|24777.61|24898.23|24778.23|24897.61|24777.61|10
1635893660000|2021-11-02 22:54:20|24897.2|24777.2|24897.4|24777.4|24898.5|24778.5|24896.65|24776.65|10
1635893670000|2021-11-02 22:54:30|24896.99|24776.99|24895.63|24775.63|24897.14|24777.14|24895.49|24775.49|10
1635893680000|2021-11-02 22:54:40|24895.47|24775.47|24894.37|24774.37|24895.47|24775.47|24893.79|24773.79|10
1635893690000|2021-11-02 22:54:50|24892.18|24772.18|24893.83|24773.83|24893.83|24773.83|24892.01|24772.01|10
1635893700000|2021-11-02 22:55:00|24891.52|24771.52|24891.21|24771.21|24892.93|24772.93|24891.03|24771.03|10
1635893710000|2021-11-02 22:55:10|24891.35|24771.35|24894.43|24774.43|24894.43|24774.43|24891.11|24771.11|10
1635893720000|2021-11-02 22:55:20|24894.85|24774.85|24899.78|24779.78|24899.78|24779.78|24894.85|24774.85|10
1635893730000|2021-11-02 22:55:30|24900.19|24780.19|24903.36|24783.36|24903.36|24783.36|24899.71|24779.71|10
1635893740000|2021-11-02 22:55:40|24904.3|24784.3|24902.87|24782.87|24904.36|24784.36|24902.87|24782.87|10
1635893750000|2021-11-02 22:55:50|24903|24783|24905.39|24785.39|24905.65|24785.65|24903|24783|10
1635893760000|2021-11-02 22:56:00|24904.88|24784.88|24906.04|24786.04|24906.66|24786.66|24904.88|24784.88|9
1635893770000|2021-11-02 22:56:10|24906.34|24786.34|24906|24786|24906.34|24786.34|24904.56|24784.56|9
1635893780000|2021-11-02 22:56:20|24905.66|24785.66|24907.36|24787.36|24907.36|24787.36|24905.61|24785.61|10
1635893790000|2021-11-02 22:56:30|24907.72|24787.72|24906.14|24786.14|24908.15|24788.15|24906.14|24786.14|10
1635893800000|2021-11-02 22:56:40|24906.04|24786.04|24907.35|24787.35|24907.35|24787.35|24905.8|24785.8|10
1635893810000|2021-11-02 22:56:50|24907.29|24787.29|24906.51|24786.51|24907.94|24787.94|24906.16|24786.16|9
1635893820000|2021-11-02 22:57:00|24906.81|24786.81|24903.02|24783.02|24907.12|24787.12|24903.02|24783.02|10
1635893830000|2021-11-02 22:57:10|24902.94|24782.94|24901.59|24781.59|24902.94|24782.94|24901.36|24781.36|9
1635893840000|2021-11-02 22:57:20|24901.56|24781.56|24897.08|24777.08|24901.56|24781.56|24897.08|24777.08|10
1635893850000|2021-11-02 22:57:30|24896.87|24776.87|24892.4|24772.4|24896.87|24776.87|24892.4|24772.4|9
1635893860000|2021-11-02 22:57:40|24891.21|24771.21|24891.7|24771.7|24892.51|24772.51|24891.21|24771.21|10
1635893870000|2021-11-02 22:57:50|24892|24772|24891.74|24771.74|24893.03|24773.03|24891.13|24771.13|9
1635893880000|2021-11-02 22:58:00|24891.68|24771.68|24892.02|24772.02|24892.02|24772.02|24891.04|24771.04|9
1635893890000|2021-11-02 22:58:10|24891.51|24771.51|24888.29|24768.29|24891.51|24771.51|24888.11|24768.11|10
1635893900000|2021-11-02 22:58:20|24887.61|24767.61|24887.87|24767.87|24889.57|24769.57|24887.61|24767.61|9
1635893910000|2021-11-02 22:58:30|24888.2|24768.2|24887.86|24767.86|24888.21|24768.21|24887.23|24767.23|10
1635893920000|2021-11-02 22:58:40|24887.44|24767.44|24888.26|24768.26|24888.99|24768.99|24886.93|24766.93|10
1635893930000|2021-11-02 22:58:50|24888.8|24768.8|24885.24|24765.24|24888.8|24768.8|24885.24|24765.24|10
1635893940000|2021-11-02 22:59:00|24885.76|24765.76|24885.92|24765.92|24886.24|24766.24|24884.96|24764.96|10
1635893950000|2021-11-02 22:59:10|24886.47|24766.47|24887.97|24767.97|24887.97|24767.97|24885.6|24765.6|10
1635893960000|2021-11-02 22:59:20|24888.12|24768.12|24887.9|24767.9|24889.11|24769.11|24887.9|24767.9|10
1635893970000|2021-11-02 22:59:30|24887.77|24767.77|24890.22|24770.22|24890.47|24770.47|24887.77|24767.77|10
1635893980000|2021-11-02 22:59:40|24889.86|24769.86|24891.84|24771.84|24891.96|24771.96|24889.86|24769.86|10
1635893990000|2021-11-02 22:59:50|24892.17|24772.17|24892.58|24772.58|24892.64|24772.64|24891.11|24771.11|10
1635894000000|2021-11-02 23:00:00|24892.84|24772.84|24890.15|24770.15|24893.04|24773.04|24890.15|24770.15|10
1635894010000|2021-11-02 23:00:10|24890.03|24770.03|24885.24|24765.24|24890.97|24770.97|24885.24|24765.24|10
1635894020000|2021-11-02 23:00:20|24883.81|24763.81|24893.92|24773.92|24893.92|24773.92|24883.75|24763.75|10
1635894030000|2021-11-02 23:00:30|24894.4|24774.4|24902.49|24782.49|24902.49|24782.49|24894.4|24774.4|10
1635894040000|2021-11-02 23:00:40|24904.8|24784.8|24904.87|24784.87|24904.87|24784.87|24902.25|24782.25|10
1635894050000|2021-11-02 23:00:50|24905.65|24785.65|24906.77|24786.77|24907.71|24787.71|24905.58|24785.58|10
1635894060000|2021-11-02 23:01:00|24906.92|24786.92|24905.03|24785.03|24906.92|24786.92|24905.03|24785.03|10
1635894070000|2021-11-02 23:01:10|24905.39|24785.39|24911.29|24791.29|24911.29|24791.29|24905.39|24785.39|10
1635894080000|2021-11-02 23:01:20|24911.18|24791.18|24908.75|24788.75|24911.18|24791.18|24908.75|24788.75|10
1635894090000|2021-11-02 23:01:30|24909.17|24789.17|24906.11|24786.11|24909.17|24789.17|24905.55|24785.55|10
1635894100000|2021-11-02 23:01:40|24906.06|24786.06|24905.86|24785.86|24906.64|24786.64|24905.04|24785.04|10
1635894110000|2021-11-02 23:01:50|24906.08|24786.08|24905.97|24785.97|24906.42|24786.42|24905.73|24785.73|9
1635894120000|2021-11-02 23:02:00|24906.53|24786.53|24905.05|24785.05|24907.08|24787.08|24903.76|24783.76|9
1635894130000|2021-11-02 23:02:10|24903.5|24783.5|24905.31|24785.31|24905.31|24785.31|24903.25|24783.25|10
1635894140000|2021-11-02 23:02:20|24906.38|24786.38|24911.34|24791.34|24911.47|24791.47|24906.38|24786.38|10
1635894150000|2021-11-02 23:02:30|24912.4|24792.4|24912.75|24792.75|24914.81|24794.81|24911.79|24791.79|10
1635894160000|2021-11-02 23:02:40|24913.06|24793.06|24913.31|24793.31|24914.21|24794.21|24913|24793|10
1635894170000|2021-11-02 23:02:50|24913.5|24793.5|24914.18|24794.18|24915.19|24795.19|24912.94|24792.94|10
1635894180000|2021-11-02 23:03:00|24913.95|24793.95|24911.67|24791.67|24915.12|24795.12|24911.67|24791.67|10
1635894190000|2021-11-02 23:03:10|24912.03|24792.03|24909.17|24789.17|24912.1|24792.1|24908.34|24788.34|10
1635894200000|2021-11-02 23:03:20|24907.19|24787.19|24909.22|24789.22|24909.49|24789.49|24907.09|24787.09|10
1635894210000|2021-11-02 23:03:30|24909.06|24789.06|24912.26|24792.26|24914.07|24794.07|24909.06|24789.06|10
1635894220000|2021-11-02 23:03:40|24911.43|24791.43|24909.33|24789.33|24912.07|24792.07|24908.07|24788.07|10
1635894230000|2021-11-02 23:03:50|24909.02|24789.02|24905.23|24785.23|24909.02|24789.02|24904.89|24784.89|10
1635894240000|2021-11-02 23:04:00|24905.1|24785.1|24902.16|24782.16|24905.1|24785.1|24902.16|24782.16|10
1635894250000|2021-11-02 23:04:10|24901.99|24781.99|24900.55|24780.55|24902.23|24782.23|24900.49|24780.49|10
1635894260000|2021-11-02 23:04:20|24900.66|24780.66|24903.93|24783.93|24903.93|24783.93|24900.66|24780.66|9
1635894270000|2021-11-02 23:04:30|24903.52|24783.52|24905.67|24785.67|24905.67|24785.67|24903.52|24783.52|10
1635894280000|2021-11-02 23:04:40|24905.19|24785.19|24904.43|24784.43|24905.7|24785.7|24904|24784|10
1635894290000|2021-11-02 23:04:50|24904.24|24784.24|24905.45|24785.45|24905.9|24785.9|24904.24|24784.24|9
1635894300000|2021-11-02 23:05:00|24905.48|24785.48|24904.84|24784.84|24905.48|24785.48|24902.77|24782.77|10
1635894310000|2021-11-02 23:05:10|24904.48|24784.48|24905.97|24785.97|24905.97|24785.97|24904.48|24784.48|10
1635894320000|2021-11-02 23:05:20|24906.17|24786.17|24906.14|24786.14|24906.82|24786.82|24905.29|24785.29|10
1635894330000|2021-11-02 23:05:30|24906.3|24786.3|24908.09|24788.09|24908.09|24788.09|24905.59|24785.59|10
1635894340000|2021-11-02 23:05:40|24908.49|24788.49|24905.19|24785.19|24908.52|24788.52|24905.19|24785.19|10
1635894350000|2021-11-02 23:05:50|24905.23|24785.23|24902.48|24782.48|24905.23|24785.23|24902.39|24782.39|10
1635894360000|2021-11-02 23:06:00|24901.72|24781.72|24899.54|24779.54|24901.79|24781.79|24899.43|24779.43|10
1635894370000|2021-11-02 23:06:10|24899.34|24779.34|24899.07|24779.07|24899.49|24779.49|24898.09|24778.09|10
1635894380000|2021-11-02 23:06:20|24898.4|24778.4|24898.45|24778.45|24899.44|24779.44|24897.44|24777.44|10
1635894390000|2021-11-02 23:06:30|24897.7|24777.7|24894.64|24774.64|24897.7|24777.7|24893.86|24773.86|10
1635894400000|2021-11-02 23:06:40|24895.19|24775.19|24895.02|24775.02|24896.82|24776.82|24895.02|24775.02|10
1635894410000|2021-11-02 23:06:50|24895.16|24775.16|24892.74|24772.74|24895.16|24775.16|24892.74|24772.74|10
1635894420000|2021-11-02 23:07:00|24892.72|24772.72|24888.98|24768.98|24892.72|24772.72|24888.98|24768.98|10
1635894430000|2021-11-02 23:07:10|24888.77|24768.77|24886.24|24766.24|24889.54|24769.54|24886.24|24766.24|10
1635894440000|2021-11-02 23:07:20|24884.29|24764.29|24877.36|24757.36|24884.29|24764.29|24877.36|24757.36|10
1635894450000|2021-11-02 23:07:30|24875.76|24755.76|24870.78|24750.78|24875.76|24755.76|24870.68|24750.68|10
1635894460000|2021-11-02 23:07:40|24870.29|24750.29|24870.6|24750.6|24870.61|24750.61|24868.93|24748.93|10
1635894470000|2021-11-02 23:07:50|24870.45|24750.45|24865|24745|24870.56|24750.56|24865|24745|10
1635894480000|2021-11-02 23:08:00|24864.44|24744.44|24866.18|24746.18|24867.61|24747.61|24864.44|24744.44|10
1635894490000|2021-11-02 23:08:10|24866.43|24746.43|24866.27|24746.27|24867.15|24747.15|24865.7|24745.7|10
1635894500000|2021-11-02 23:08:20|24865.19|24745.19|24861.83|24741.83|24865.58|24745.58|24861.83|24741.83|10
1635894510000|2021-11-02 23:08:30|24861.34|24741.34|24866.39|24746.39|24866.55|24746.55|24861.34|24741.34|9
1635894520000|2021-11-02 23:08:40|24866.5|24746.5|24864.94|24744.94|24869.14|24749.14|24864.94|24744.94|10
1635894530000|2021-11-02 23:08:50|24865.29|24745.29|24863.15|24743.15|24865.29|24745.29|24862.8|24742.8|10
1635894540000|2021-11-02 23:09:00|24863.59|24743.59|24862.16|24742.16|24863.98|24743.98|24862.16|24742.16|10
1635894550000|2021-11-02 23:09:10|24862.36|24742.36|24858.78|24738.78|24862.36|24742.36|24857.47|24737.47|10
1635894560000|2021-11-02 23:09:20|24859.56|24739.56|24862.07|24742.07|24862.07|24742.07|24859.56|24739.56|10
1635894570000|2021-11-02 23:09:30|24861.88|24741.88|24863.05|24743.05|24863.05|24743.05|24859.94|24739.94|10
1635894580000|2021-11-02 23:09:40|24863.73|24743.73|24866.78|24746.78|24867.23|24747.23|24863.73|24743.73|10
1635894590000|2021-11-02 23:09:50|24863.54|24743.54|24864.33|24744.33|24865.89|24745.89|24863.54|24743.54|9
1635894600000|2021-11-02 23:10:00|24864.08|24744.08|24866.72|24746.72|24867.54|24747.54|24864.08|24744.08|10
1635894610000|2021-11-02 23:10:10|24867.11|24747.11|24867.22|24747.22|24869.08|24749.08|24866.68|24746.68|10
1635894620000|2021-11-02 23:10:20|24867.02|24747.02|24860.65|24740.65|24867.48|24747.48|24860.65|24740.65|10
1635894630000|2021-11-02 23:10:30|24860.04|24740.04|24861.98|24741.98|24861.98|24741.98|24859.71|24739.71|10
1635894640000|2021-11-02 23:10:40|24862.28|24742.28|24860.54|24740.54|24862.28|24742.28|24857.94|24737.94|10
1635894650000|2021-11-02 23:10:50|24860.65|24740.65|24860.42|24740.42|24862.89|24742.89|24860.42|24740.42|10
1635894660000|2021-11-02 23:11:00|24862.14|24742.14|24860.05|24740.05|24862.63|24742.63|24858.62|24738.62|10
1635894670000|2021-11-02 23:11:10|24860.34|24740.34|24858.86|24738.86|24860.9|24740.9|24858.86|24738.86|10
1635894680000|2021-11-02 23:11:20|24858.32|24738.32|24857.35|24737.35|24859.51|24739.51|24857.35|24737.35|10
1635894690000|2021-11-02 23:11:30|24856.24|24736.24|24852.1|24732.1|24856.85|24736.85|24852.1|24732.1|10
1635894700000|2021-11-02 23:11:40|24852.38|24732.38|24847.42|24727.42|24852.38|24732.38|24847.08|24727.08|10
1635894710000|2021-11-02 23:11:50|24845.02|24725.02|24842.31|24722.31|24845.11|24725.11|24842.31|24722.31|10
1635894720000|2021-11-02 23:12:00|24843.04|24723.04|24842.23|24722.23|24843.04|24723.04|24841.08|24721.08|10
1635894730000|2021-11-02 23:12:10|24843.29|24723.29|24847.68|24727.68|24849.62|24729.62|24843.29|24723.29|10
1635894740000|2021-11-02 23:12:20|24847.39|24727.39|24839.11|24719.11|24847.41|24727.41|24839.11|24719.11|9
1635894750000|2021-11-02 23:12:30|24838.58|24718.58|24843.2|24723.2|24843.56|24723.56|24838.29|24718.29|10
1635894760000|2021-11-02 23:12:40|24843.11|24723.11|24852.64|24732.64|24852.92|24732.92|24842.55|24722.55|10
1635894770000|2021-11-02 23:12:50|24853.78|24733.78|24852.03|24732.03|24854.6|24734.6|24850.87|24730.87|10
1635894780000|2021-11-02 23:13:00|24852.23|24732.23|24853.79|24733.79|24854.68|24734.68|24852.01|24732.01|10
1635894790000|2021-11-02 23:13:10|24853.41|24733.41|24851.18|24731.18|24854.11|24734.11|24851.18|24731.18|9
1635894800000|2021-11-02 23:13:20|24851.8|24731.8|24856.4|24736.4|24856.4|24736.4|24851.63|24731.63|10
1635894810000|2021-11-02 23:13:30|24856.39|24736.39|24852.94|24732.94|24856.39|24736.39|24852.43|24732.43|10
1635894820000|2021-11-02 23:13:40|24852.31|24732.31|24851.9|24731.9|24853.11|24733.11|24851.34|24731.34|10
1635894830000|2021-11-02 23:13:50|24851.43|24731.43|24851.03|24731.03|24851.43|24731.43|24849.54|24729.54|10
1635894840000|2021-11-02 23:14:00|24851.61|24731.61|24851.34|24731.34|24851.99|24731.99|24851.13|24731.13|10
1635894850000|2021-11-02 23:14:10|24851.32|24731.32|24852.97|24732.97|24852.97|24732.97|24851.16|24731.16|10
1635894860000|2021-11-02 23:14:20|24853.23|24733.23|24853.89|24733.89|24854.28|24734.28|24852.48|24732.48|10
1635894870000|2021-11-02 23:14:30|24853.61|24733.61|24848.69|24728.69|24853.7|24733.7|24848.69|24728.69|10
1635894880000|2021-11-02 23:14:40|24848.01|24728.01|24842.39|24722.39|24848.01|24728.01|24841.58|24721.58|10
1635894890000|2021-11-02 23:14:50|24843.63|24723.63|24848.79|24728.79|24848.79|24728.79|24843.63|24723.63|10
1635894900000|2021-11-02 23:15:00|24848.63|24728.63|24848.61|24728.61|24850.06|24730.06|24847.1|24727.1|10
1635894910000|2021-11-02 23:15:10|24849.09|24729.09|24846.5|24726.5|24849.57|24729.57|24846.5|24726.5|10
1635894920000|2021-11-02 23:15:20|24846.14|24726.14|24844.85|24724.85|24847.34|24727.34|24844.85|24724.85|10
1635894930000|2021-11-02 23:15:30|24845.73|24725.73|24849.45|24729.45|24849.45|24729.45|24845.73|24725.73|10
1635894940000|2021-11-02 23:15:40|24849.83|24729.83|24851.59|24731.59|24851.59|24731.59|24849.83|24729.83|10
1635894950000|2021-11-02 23:15:50|24852.16|24732.16|24848.04|24728.04|24853.41|24733.41|24848.04|24728.04|10
1635894960000|2021-11-02 23:16:00|24847.76|24727.76|24851.18|24731.18|24851.18|24731.18|24846.88|24726.88|9
1635894970000|2021-11-02 23:16:10|24851.69|24731.69|24847.44|24727.44|24852.15|24732.15|24847.44|24727.44|10
1635894980000|2021-11-02 23:16:20|24847.62|24727.62|24850.77|24730.77|24850.77|24730.77|24847.47|24727.47|10
1635894990000|2021-11-02 23:16:30|24851.61|24731.61|24852.14|24732.14|24853.05|24733.05|24850.51|24730.51|10
1635895000000|2021-11-02 23:16:40|24852.37|24732.37|24855.76|24735.76|24857.43|24737.43|24852.37|24732.37|10
1635895010000|2021-11-02 23:16:50|24856.06|24736.06|24853.94|24733.94|24856.06|24736.06|24853.94|24733.94|10
1635895020000|2021-11-02 23:17:00|24855.12|24735.12|24857.18|24737.18|24858.26|24738.26|24855.01|24735.01|10
1635895030000|2021-11-02 23:17:10|24857.69|24737.69|24851.21|24731.21|24857.69|24737.69|24851.21|24731.21|10
1635895040000|2021-11-02 23:17:20|24851.02|24731.02|24847.31|24727.31|24851.02|24731.02|24847.22|24727.22|9
1635895050000|2021-11-02 23:17:30|24848.26|24728.26|24850.76|24730.76|24850.99|24730.99|24848.26|24728.26|10
1635895060000|2021-11-02 23:17:40|24851.07|24731.07|24848.53|24728.53|24851.37|24731.37|24848.53|24728.53|9
1635895070000|2021-11-02 23:17:50|24848.61|24728.61|24853.29|24733.29|24853.4|24733.4|24848.6|24728.6|10
1635895080000|2021-11-02 23:18:00|24853.21|24733.21|24848.69|24728.69|24853.21|24733.21|24847.74|24727.74|10
1635895090000|2021-11-02 23:18:10|24848.11|24728.11|24849.67|24729.67|24849.67|24729.67|24846.77|24726.77|10
1635895100000|2021-11-02 23:18:20|24850.32|24730.32|24853.24|24733.24|24853.45|24733.45|24850.32|24730.32|10
1635895110000|2021-11-02 23:18:30|24851.88|24731.88|24852.62|24732.62|24852.68|24732.68|24851.72|24731.72|9
1635895120000|2021-11-02 23:18:40|24852.4|24732.4|24852.51|24732.51|24852.51|24732.51|24850.43|24730.43|10
1635895130000|2021-11-02 23:18:50|24852.32|24732.32|24852.2|24732.2|24853.6|24733.6|24851.96|24731.96|10
1635895140000|2021-11-02 23:19:00|24852.23|24732.23|24854.91|24734.91|24855.04|24735.04|24852.2|24732.2|10
1635895150000|2021-11-02 23:19:10|24855.73|24735.73|24858.79|24738.79|24858.86|24738.86|24855.73|24735.73|9
1635895160000|2021-11-02 23:19:20|24859.61|24739.61|24859.02|24739.02|24859.88|24739.88|24857.95|24737.95|10
1635895170000|2021-11-02 23:19:30|24859.58|24739.58|24862.64|24742.64|24863.66|24743.66|24859.58|24739.58|10
1635895180000|2021-11-02 23:19:40|24862.77|24742.77|24860.59|24740.59|24863.51|24743.51|24860.03|24740.03|10
1635895190000|2021-11-02 23:19:50|24858.51|24738.51|24857.28|24737.28|24858.51|24738.51|24855.45|24735.45|9
1635895200000|2021-11-02 23:20:00|24857.88|24737.88|24860.92|24740.92|24860.92|24740.92|24857.58|24737.58|10
1635895210000|2021-11-02 23:20:10|24862.29|24742.29|24861.91|24741.91|24862.95|24742.95|24861.6|24741.6|10
1635895220000|2021-11-02 23:20:20|24863.73|24743.73|24874.73|24754.73|24874.73|24754.73|24863.73|24743.73|10
1635895230000|2021-11-02 23:20:30|24874.06|24754.06|24873.23|24753.23|24874.14|24754.14|24872.48|24752.48|10
1635895240000|2021-11-02 23:20:40|24874.11|24754.11|24871.65|24751.65|24874.11|24754.11|24870.58|24750.58|10
1635895250000|2021-11-02 23:20:50|24872.17|24752.17|24872.88|24752.88|24874.01|24754.01|24872.17|24752.17|10
1635895260000|2021-11-02 23:21:00|24872.75|24752.75|24872.55|24752.55|24873.07|24753.07|24871.85|24751.85|10
1635895270000|2021-11-02 23:21:10|24872.13|24752.13|24869.55|24749.55|24872.74|24752.74|24869.55|24749.55|10
1635895280000|2021-11-02 23:21:20|24870.89|24750.89|24868.71|24748.71|24870.89|24750.89|24868.71|24748.71|10
1635895290000|2021-11-02 23:21:30|24867.34|24747.34|24869.07|24749.07|24869.07|24749.07|24866.57|24746.57|10
1635895300000|2021-11-02 23:21:40|24866.75|24746.75|24869.1|24749.1|24869.1|24749.1|24866.69|24746.69|10
1635895310000|2021-11-02 23:21:50|24870.26|24750.26|24872.3|24752.3|24872.3|24752.3|24870.26|24750.26|9
1635895320000|2021-11-02 23:22:00|24874|24754|24879.94|24759.94|24879.94|24759.94|24873.5|24753.5|10
1635895330000|2021-11-02 23:22:10|24879.02|24759.02|24879.3|24759.3|24881.05|24761.05|24879.02|24759.02|10
1635895340000|2021-11-02 23:22:20|24878.81|24758.81|24877.49|24757.49|24879.48|24759.48|24877.33|24757.33|10
1635895350000|2021-11-02 23:22:30|24877.42|24757.42|24874.03|24754.03|24877.42|24757.42|24873.11|24753.11|10
1635895360000|2021-11-02 23:22:40|24873.73|24753.73|24867.74|24747.74|24873.73|24753.73|24867.74|24747.74|10
1635895370000|2021-11-02 23:22:50|24866.56|24746.56|24867.01|24747.01|24868.07|24748.07|24865.63|24745.63|10
1635895380000|2021-11-02 23:23:00|24869.08|24749.08|24870.84|24750.84|24871.73|24751.73|24869.08|24749.08|10
1635895390000|2021-11-02 23:23:10|24870.93|24750.93|24868.13|24748.13|24870.93|24750.93|24868.13|24748.13|10
1635895400000|2021-11-02 23:23:20|24867.54|24747.54|24868.32|24748.32|24868.32|24748.32|24867.48|24747.48|10
1635895410000|2021-11-02 23:23:30|24868.67|24748.67|24866.61|24746.61|24868.77|24748.77|24866.14|24746.14|10
1635895420000|2021-11-02 23:23:40|24865.8|24745.8|24866.9|24746.9|24867.22|24747.22|24865.58|24745.58|10
1635895430000|2021-11-02 23:23:50|24866.35|24746.35|24855.45|24735.45|24866.35|24746.35|24855.45|24735.45|10
1635895440000|2021-11-02 23:24:00|24855.49|24735.49|24853|24733|24855.49|24735.49|24852.82|24732.82|10
1635895450000|2021-11-02 23:24:10|24853.94|24733.94|24857.75|24737.75|24857.92|24737.92|24853.94|24733.94|10
1635895460000|2021-11-02 23:24:20|24856|24736|24855.46|24735.46|24856|24736|24854.05|24734.05|10
1635895470000|2021-11-02 23:24:30|24853.87|24733.87|24848.21|24728.21|24853.87|24733.87|24848.21|24728.21|10
1635895480000|2021-11-02 23:24:40|24849.53|24729.53|24845.94|24725.94|24849.53|24729.53|24845.61|24725.61|10
1635895490000|2021-11-02 23:24:50|24844.9|24724.9|24841.93|24721.93|24844.9|24724.9|24841.93|24721.93|10
1635895500000|2021-11-02 23:25:00|24841.8|24721.8|24839.23|24719.23|24841.8|24721.8|24838.49|24718.49|9
1635895510000|2021-11-02 23:25:10|24840.09|24720.09|24838.03|24718.03|24841.19|24721.19|24837.53|24717.53|10
1635895520000|2021-11-02 23:25:20|24836.7|24716.7|24833.45|24713.45|24836.7|24716.7|24833.12|24713.12|10
1635895530000|2021-11-02 23:25:30|24833.65|24713.65|24833.11|24713.11|24834.72|24714.72|24833.11|24713.11|10
1635895540000|2021-11-02 23:25:40|24833.75|24713.75|24833.97|24713.97|24835.64|24715.64|24833.56|24713.56|10
1635895550000|2021-11-02 23:25:50|24832.87|24712.87|24825.9|24705.9|24832.87|24712.87|24825.9|24705.9|10
1635895560000|2021-11-02 23:26:00|24824.41|24704.41|24814.84|24694.84|24824.41|24704.41|24814.84|24694.84|10
1635895570000|2021-11-02 23:26:10|24813.66|24693.66|24804.23|24684.23|24813.66|24693.66|24804.23|24684.23|10
1635895580000|2021-11-02 23:26:20|24804.79|24684.79|24801.94|24681.94|24805.46|24685.46|24801.94|24681.94|10
1635895590000|2021-11-02 23:26:30|24801.4|24681.4|24800.3|24680.3|24801.4|24681.4|24798.96|24678.96|10
1635895600000|2021-11-02 23:26:40|24799.4|24679.4|24800.49|24680.49|24800.49|24680.49|24798.26|24678.26|10
1635895610000|2021-11-02 23:26:50|24799.09|24679.09|24797.95|24677.95|24799.63|24679.63|24797.95|24677.95|10
1635895620000|2021-11-02 23:27:00|24798.72|24678.72|24804.03|24684.03|24804.03|24684.03|24798.72|24678.72|10
1635895630000|2021-11-02 23:27:10|24803.81|24683.81|24802.9|24682.9|24804.33|24684.33|24802.9|24682.9|9
1635895640000|2021-11-02 23:27:20|24803.26|24683.26|24803.88|24683.88|24803.88|24683.88|24801.56|24681.56|10
1635895650000|2021-11-02 23:27:30|24803.93|24683.93|24804.35|24684.35|24805.85|24685.85|24803.93|24683.93|10
1635895660000|2021-11-02 23:27:40|24804.73|24684.73|24802.82|24682.82|24804.73|24684.73|24802.82|24682.82|10
1635895670000|2021-11-02 23:27:50|24802.64|24682.64|24801.24|24681.24|24802.87|24682.87|24801.21|24681.21|10
1635895680000|2021-11-02 23:28:00|24801.3|24681.3|24802.47|24682.47|24802.61|24682.61|24800.62|24680.62|10
1635895690000|2021-11-02 23:28:10|24802.84|24682.84|24802.82|24682.82|24803.84|24683.84|24801.33|24681.33|10
1635895700000|2021-11-02 23:28:20|24804.11|24684.11|24808.67|24688.67|24808.67|24688.67|24804.11|24684.11|10
1635895710000|2021-11-02 23:28:30|24808.88|24688.88|24811.08|24691.08|24811.7|24691.7|24808.88|24688.88|10
1635895720000|2021-11-02 23:28:40|24810.36|24690.36|24813.35|24693.35|24813.73|24693.73|24810.36|24690.36|10
1635895730000|2021-11-02 23:28:50|24814.9|24694.9|24817.33|24697.33|24817.33|24697.33|24814.59|24694.59|10
1635895740000|2021-11-02 23:29:00|24816.93|24696.93|24819.6|24699.6|24820.22|24700.22|24816.93|24696.93|10
1635895750000|2021-11-02 23:29:10|24819.7|24699.7|24820.61|24700.61|24821.64|24701.64|24819.7|24699.7|10
1635895760000|2021-11-02 23:29:20|24820.48|24700.48|24823.31|24703.31|24823.36|24703.36|24820.48|24700.48|10
1635895770000|2021-11-02 23:29:30|24825.71|24705.71|24832.75|24712.75|24832.75|24712.75|24825.71|24705.71|10
1635895780000|2021-11-02 23:29:40|24833.78|24713.78|24836.24|24716.24|24836.24|24716.24|24833.78|24713.78|10
1635895790000|2021-11-02 23:29:50|24835.5|24715.5|24836.3|24716.3|24837.46|24717.46|24835.5|24715.5|10
1635895800000|2021-11-02 23:30:00|24834.7|24714.7|24832.64|24712.64|24835.1|24715.1|24832.15|24712.15|10
1635895810000|2021-11-02 23:30:10|24831.8|24711.8|24830.01|24710.01|24831.86|24711.86|24829.02|24709.02|10
1635895820000|2021-11-02 23:30:20|24830.26|24710.26|24832.17|24712.17|24832.17|24712.17|24829.33|24709.33|10
1635895830000|2021-11-02 23:30:30|24832.96|24712.96|24840.24|24720.24|24840.24|24720.24|24832.96|24712.96|10
1635895840000|2021-11-02 23:30:40|24839.88|24719.88|24844.38|24724.38|24844.38|24724.38|24839.88|24719.88|10
1635895850000|2021-11-02 23:30:50|24845.1|24725.1|24850.39|24730.39|24850.39|24730.39|24845.1|24725.1|10
1635895860000|2021-11-02 23:31:00|24851.09|24731.09|24852.88|24732.88|24853.59|24733.59|24850.5|24730.5|10
1635895870000|2021-11-02 23:31:10|24853.39|24733.39|24855.77|24735.77|24855.77|24735.77|24853.23|24733.23|10
1635895880000|2021-11-02 23:31:20|24858.19|24738.19|24862.31|24742.31|24862.31|24742.31|24856.69|24736.69|10
1635895890000|2021-11-02 23:31:30|24862.24|24742.24|24868.92|24748.92|24868.92|24748.92|24862.24|24742.24|10
1635895900000|2021-11-02 23:31:40|24867.26|24747.26|24867.82|24747.82|24869.47|24749.47|24866.8|24746.8|10
1635895910000|2021-11-02 23:31:50|24868.48|24748.48|24873.8|24753.8|24873.96|24753.96|24868.48|24748.48|10
1635895920000|2021-11-02 23:32:00|24873.47|24753.47|24875.53|24755.53|24876.64|24756.64|24873.47|24753.47|10
1635895930000|2021-11-02 23:32:10|24875.5|24755.5|24878.49|24758.49|24878.49|24758.49|24875.5|24755.5|10
1635895940000|2021-11-02 23:32:20|24879.62|24759.62|24881.58|24761.58|24881.64|24761.64|24879.62|24759.62|10
1635895950000|2021-11-02 23:32:30|24882.39|24762.39|24881.39|24761.39|24883.11|24763.11|24881.24|24761.24|10
1635895960000|2021-11-02 23:32:40|24881.31|24761.31|24879.87|24759.87|24881.31|24761.31|24878.88|24758.88|10
1635895970000|2021-11-02 23:32:50|24879.39|24759.39|24880.02|24760.02|24881.14|24761.14|24878.27|24758.27|10
1635895980000|2021-11-02 23:33:00|24880.07|24760.07|24885.74|24765.74|24885.74|24765.74|24879.81|24759.81|9
1635895990000|2021-11-02 23:33:10|24886.81|24766.81|24890.05|24770.05|24890.18|24770.18|24886.42|24766.42|10
1635896000000|2021-11-02 23:33:20|24890.31|24770.31|24889.35|24769.35|24890.31|24770.31|24887.16|24767.16|10
1635896010000|2021-11-02 23:33:30|24889.98|24769.98|24891.25|24771.25|24891.25|24771.25|24889.9|24769.9|10
1635896020000|2021-11-02 23:33:40|24891.21|24771.21|24889.46|24769.46|24891.21|24771.21|24887.8|24767.8|10
1635896030000|2021-11-02 23:33:50|24889.26|24769.26|24891.04|24771.04|24891.04|24771.04|24888.92|24768.92|10
1635896040000|2021-11-02 23:34:00|24891.08|24771.08|24891.72|24771.72|24891.81|24771.81|24890.6|24770.6|10
1635896050000|2021-11-02 23:34:10|24892.15|24772.15|24892.78|24772.78|24893.64|24773.64|24891.59|24771.59|10
1635896060000|2021-11-02 23:34:20|24893.14|24773.14|24894.11|24774.11|24894.39|24774.39|24893.14|24773.14|10
1635896070000|2021-11-02 23:34:30|24894.09|24774.09|24898.79|24778.79|24898.79|24778.79|24894.09|24774.09|9
1635896080000|2021-11-02 23:34:40|24898.01|24778.01|24898.32|24778.32|24899|24779|24898.01|24778.01|8
1635896090000|2021-11-02 23:34:50|24898.18|24778.18|24898.23|24778.23|24900.4|24780.4|24898.09|24778.09|10
1635896100000|2021-11-02 23:35:00|24898.38|24778.38|24898.51|24778.51|24898.83|24778.83|24897.01|24777.01|10
1635896110000|2021-11-02 23:35:10|24898.96|24778.96|24896.75|24776.75|24898.96|24778.96|24896.12|24776.12|10
1635896120000|2021-11-02 23:35:20|24897.06|24777.06|24900.28|24780.28|24900.28|24780.28|24897.06|24777.06|10
1635896130000|2021-11-02 23:35:30|24900.51|24780.51|24902.2|24782.2|24902.2|24782.2|24899.56|24779.56|10
1635896140000|2021-11-02 23:35:40|24903.18|24783.18|24905.81|24785.81|24905.81|24785.81|24901.86|24781.86|10
1635896150000|2021-11-02 23:35:50|24905.14|24785.14|24905.18|24785.18|24905.83|24785.83|24904.91|24784.91|10
1635896160000|2021-11-02 23:36:00|24904.64|24784.64|24905.19|24785.19|24907.25|24787.25|24904.64|24784.64|10
1635896170000|2021-11-02 23:36:10|24905.49|24785.49|24903.93|24783.93|24905.49|24785.49|24903.47|24783.47|9
1635896180000|2021-11-02 23:36:20|24902.8|24782.8|24899.78|24779.78|24902.8|24782.8|24899.78|24779.78|9
1635896190000|2021-11-02 23:36:30|24899.57|24779.57|24899.46|24779.46|24899.62|24779.62|24898.44|24778.44|9
1635896200000|2021-11-02 23:36:40|24899.77|24779.77|24900.13|24780.13|24900.56|24780.56|24899.46|24779.46|10
1635896210000|2021-11-02 23:36:50|24900|24780|24903.25|24783.25|24903.25|24783.25|24899.31|24779.31|10
1635896220000|2021-11-02 23:37:00|24902.83|24782.83|24901.71|24781.71|24904.18|24784.18|24901.39|24781.39|10
1635896230000|2021-11-02 23:37:10|24900.42|24780.42|24899|24779|24900.42|24780.42|24898.7|24778.7|10
1635896240000|2021-11-02 23:37:20|24896.86|24776.86|24894.59|24774.59|24896.94|24776.94|24894.59|24774.59|10
1635896250000|2021-11-02 23:37:30|24894.65|24774.65|24889.7|24769.7|24894.65|24774.65|24889.7|24769.7|10
1635896260000|2021-11-02 23:37:40|24890.01|24770.01|24889.97|24769.97|24890.77|24770.77|24889.29|24769.29|10
1635896270000|2021-11-02 23:37:50|24890.09|24770.09|24889.56|24769.56|24891.1|24771.1|24888.83|24768.83|10
1635896280000|2021-11-02 23:38:00|24889.35|24769.35|24885.98|24765.98|24889.73|24769.73|24885.98|24765.98|10
1635896290000|2021-11-02 23:38:10|24886.01|24766.01|24886.84|24766.84|24886.84|24766.84|24885.75|24765.75|9
1635896300000|2021-11-02 23:38:20|24888.16|24768.16|24887.82|24767.82|24888.58|24768.58|24887.16|24767.16|10
1635896310000|2021-11-02 23:38:30|24887.63|24767.63|24885.96|24765.96|24887.63|24767.63|24882.4|24762.4|10
1635896320000|2021-11-02 23:38:40|24887.01|24767.01|24895.04|24775.04|24895.08|24775.08|24887.01|24767.01|10
1635896330000|2021-11-02 23:38:50|24896.81|24776.81|24899.8|24779.8|24899.8|24779.8|24896.81|24776.81|10
1635896340000|2021-11-02 23:39:00|24900.11|24780.11|24899.64|24779.64|24900.53|24780.53|24898.12|24778.12|10
1635896350000|2021-11-02 23:39:10|24900.43|24780.43|24903.34|24783.34|24903.34|24783.34|24900.43|24780.43|10
1635896360000|2021-11-02 23:39:20|24903.28|24783.28|24903.45|24783.45|24903.72|24783.72|24901.82|24781.82|10
1635896370000|2021-11-02 23:39:30|24903.16|24783.16|24903.86|24783.86|24903.87|24783.87|24902.89|24782.89|10
1635896380000|2021-11-02 23:39:40|24903.97|24783.97|24903.29|24783.29|24905.07|24785.07|24903.21|24783.21|10
1635896390000|2021-11-02 23:39:50|24903.86|24783.86|24909.3|24789.3|24909.3|24789.3|24903.77|24783.77|10
1635896400000|2021-11-02 23:40:00|24910.23|24790.23|24913.08|24793.08|24913.51|24793.51|24910.23|24790.23|10
1635896410000|2021-11-02 23:40:10|24913.23|24793.23|24915.12|24795.12|24915.12|24795.12|24913.23|24793.23|10
1635896420000|2021-11-02 23:40:20|24915.26|24795.26|24913.66|24793.66|24916.27|24796.27|24913.66|24793.66|10
1635896430000|2021-11-02 23:40:30|24913.2|24793.2|24912.06|24792.06|24913.72|24793.72|24911.45|24791.45|10
1635896440000|2021-11-02 23:40:40|24912.07|24792.07|24914.05|24794.05|24914.65|24794.65|24911.79|24791.79|10
1635896450000|2021-11-02 23:40:50|24915.09|24795.09|24918.9|24798.9|24918.9|24798.9|24914.41|24794.41|10
1635896460000|2021-11-02 23:41:00|24919.61|24799.61|24920.75|24800.75|24921.01|24801.01|24918.69|24798.69|10
1635896470000|2021-11-02 23:41:10|24922.53|24802.53|24929.02|24809.02|24930.98|24810.98|24922.53|24802.53|10
1635896480000|2021-11-02 23:41:20|24929.22|24809.22|24934.53|24814.53|24934.53|24814.53|24929.13|24809.13|10
1635896490000|2021-11-02 23:41:30|24935.78|24815.78|24935.07|24815.07|24936.25|24816.25|24935.02|24815.02|10
1635896500000|2021-11-02 23:41:40|24935.38|24815.38|24935.94|24815.94|24937.14|24817.14|24934.81|24814.81|10
1635896510000|2021-11-02 23:41:50|24936.16|24816.16|24935.45|24815.45|24936.49|24816.49|24934.39|24814.39|10
1635896520000|2021-11-02 23:42:00|24936.16|24816.16|24940.84|24820.84|24940.84|24820.84|24936.16|24816.16|10
1635896530000|2021-11-02 23:42:10|24942.56|24822.56|24942.46|24822.46|24944.13|24824.13|24942.25|24822.25|9
1635896540000|2021-11-02 23:42:20|24943.6|24823.6|24955.36|24835.36|24955.7|24835.7|24943.6|24823.6|10
1635896550000|2021-11-02 23:42:30|24955.34|24835.34|24953.72|24833.72|24956.54|24836.54|24953.54|24833.54|10
1635896560000|2021-11-02 23:42:40|24953.98|24833.98|24953.74|24833.74|24955.63|24835.63|24953.44|24833.44|10
1635896570000|2021-11-02 23:42:50|24953.48|24833.48|24954.44|24834.44|24954.44|24834.44|24950.93|24830.93|10
1635896580000|2021-11-02 23:43:00|24953.6|24833.6|24952.27|24832.27|24954.58|24834.58|24949.63|24829.63|10
1635896590000|2021-11-02 23:43:10|24950.69|24830.69|24948.31|24828.31|24951.97|24831.97|24948.31|24828.31|10
1635896600000|2021-11-02 23:43:20|24947.59|24827.59|24951.4|24831.4|24951.4|24831.4|24947.22|24827.22|10
1635896610000|2021-11-02 23:43:30|24951.06|24831.06|24950.27|24830.27|24951.56|24831.56|24950.27|24830.27|9
1635896620000|2021-11-02 23:43:40|24949.32|24829.32|24948.02|24828.02|24951.17|24831.17|24948.02|24828.02|10
1635896630000|2021-11-02 23:43:50|24947.39|24827.39|24946.28|24826.28|24947.39|24827.39|24944.85|24824.85|10
1635896640000|2021-11-02 23:44:00|24946.27|24826.27|24947.5|24827.5|24947.51|24827.51|24945.98|24825.98|10
1635896650000|2021-11-02 23:44:10|24948.05|24828.05|24946.75|24826.75|24948.49|24828.49|24946.24|24826.24|10
1635896660000|2021-11-02 23:44:20|24946.52|24826.52|24944.38|24824.38|24947.52|24827.52|24944.38|24824.38|10
1635896670000|2021-11-02 23:44:30|24944.21|24824.21|24941.86|24821.86|24944.21|24824.21|24940.73|24820.73|10
1635896680000|2021-11-02 23:44:40|24940.48|24820.48|24937.45|24817.45|24940.48|24820.48|24937.45|24817.45|10
1635896690000|2021-11-02 23:44:50|24936.91|24816.91|24937.99|24817.99|24938.01|24818.01|24936.29|24816.29|10
1635896700000|2021-11-02 23:45:00|24938.58|24818.58|24950.5|24830.5|24950.5|24830.5|24938.58|24818.58|10
1635896710000|2021-11-02 23:45:10|24951.38|24831.38|24954.29|24834.29|24954.49|24834.49|24951.38|24831.38|10
1635896720000|2021-11-02 23:45:20|24953.6|24833.6|24960.27|24840.27|24960.27|24840.27|24953.6|24833.6|10
1635896730000|2021-11-02 23:45:30|24961.94|24841.94|24966.6|24846.6|24966.6|24846.6|24961.94|24841.94|10
1635896740000|2021-11-02 23:45:40|24966.68|24846.68|24964.34|24844.34|24966.7|24846.7|24963.45|24843.45|10
1635896750000|2021-11-02 23:45:50|24967.72|24847.72|24962.25|24842.25|24967.72|24847.72|24962.25|24842.25|10
1635896760000|2021-11-02 23:46:00|24961.82|24841.82|24956.1|24836.1|24961.82|24841.82|24956.1|24836.1|10
1635896770000|2021-11-02 23:46:10|24955.81|24835.81|24955.7|24835.7|24955.84|24835.84|24952.65|24832.65|9
1635896780000|2021-11-02 23:46:20|24955.43|24835.43|24954.92|24834.92|24957.45|24837.45|24954.92|24834.92|10
1635896790000|2021-11-02 23:46:30|24955.42|24835.42|24960.98|24840.98|24961.19|24841.19|24955.42|24835.42|10
1635896800000|2021-11-02 23:46:40|24960.71|24840.71|24963.59|24843.59|24963.79|24843.79|24960.71|24840.71|10
1635896810000|2021-11-02 23:46:50|24963.34|24843.34|24964.57|24844.57|24965.86|24845.86|24963.34|24843.34|10
1635896820000|2021-11-02 23:47:00|24964.58|24844.58|24966.19|24846.19|24966.32|24846.32|24964.4|24844.4|10
1635896830000|2021-11-02 23:47:10|24965.11|24845.11|24961.47|24841.47|24965.11|24845.11|24961.04|24841.04|10
1635896840000|2021-11-02 23:47:20|24960.93|24840.93|24963.66|24843.66|24963.72|24843.72|24959.62|24839.62|10
1635896850000|2021-11-02 23:47:30|24963.93|24843.93|24963.9|24843.9|24965.17|24845.17|24963.9|24843.9|10
1635896860000|2021-11-02 23:47:40|24962.89|24842.89|24961.67|24841.67|24962.89|24842.89|24961.2|24841.2|10
1635896870000|2021-11-02 23:47:50|24963.12|24843.12|24962.13|24842.13|24964.52|24844.52|24962.13|24842.13|10
1635896880000|2021-11-02 23:48:00|24961.9|24841.9|24958.74|24838.74|24962.09|24842.09|24958.13|24838.13|10
1635896890000|2021-11-02 23:48:10|24964.71|24844.71|24972.15|24852.15|24973.02|24853.02|24964.71|24844.71|10
1635896900000|2021-11-02 23:48:20|24973.87|24853.87|24975.8|24855.8|24976.58|24856.58|24973.87|24853.87|10
1635896910000|2021-11-02 23:48:30|24975.82|24855.82|24978.98|24858.98|24980.06|24860.06|24975.82|24855.82|10
1635896920000|2021-11-02 23:48:40|24977.62|24857.62|24983.38|24863.38|24984.46|24864.46|24977.62|24857.62|10
1635896930000|2021-11-02 23:48:50|24983.28|24863.28|24988.07|24868.07|24988.18|24868.18|24982.98|24862.98|10
1635896940000|2021-11-02 23:49:00|24987.84|24867.84|24991.58|24871.58|24991.94|24871.94|24987.8|24867.8|10
1635896950000|2021-11-02 23:49:10|24990.16|24870.16|25003.35|24883.35|25003.35|24883.35|24990.16|24870.16|10
1635896960000|2021-11-02 23:49:20|25005.56|24885.56|25001.2|24881.2|25005.56|24885.56|25000|24880|10
1635896970000|2021-11-02 23:49:30|25002.23|24882.23|25009.83|24889.83|25009.83|24889.83|25001.1|24881.1|10
1635896980000|2021-11-02 23:49:40|25010.29|24890.29|25008.5|24888.5|25010.61|24890.61|25007.97|24887.97|10
1635896990000|2021-11-02 23:49:50|25008.12|24888.12|25010.86|24890.86|25013.02|24893.02|25008.12|24888.12|10
1635897000000|2021-11-02 23:50:00|25011.2|24891.2|25015.02|24895.02|25016.01|24896.01|25011.2|24891.2|10
1635897010000|2021-11-02 23:50:10|25017.22|24897.22|25017.97|24897.97|25018.58|24898.58|25016.12|24896.12|10
1635897020000|2021-11-02 23:50:20|25018.95|24898.95|25021.82|24901.82|25021.82|24901.82|25018.95|24898.95|10
1635897030000|2021-11-02 23:50:30|25021.97|24901.97|25028.74|24908.74|25030.06|24910.06|25021.97|24901.97|10
1635897040000|2021-11-02 23:50:40|25027.79|24907.79|25026.68|24906.68|25028.4|24908.4|25026.61|24906.61|9
1635897050000|2021-11-02 23:50:50|25026.89|24906.89|25027.12|24907.12|25027.69|24907.69|25026.6|24906.6|10
1635897060000|2021-11-02 23:51:00|25028.29|24908.29|25026.25|24906.25|25028.97|24908.97|25025.78|24905.78|10
1635897070000|2021-11-02 23:51:10|25026.23|24906.23|25023.48|24903.48|25026.23|24906.23|25022|24902|10
1635897080000|2021-11-02 23:51:20|25023.19|24903.19|25024.74|24904.74|25025.17|24905.17|25023.03|24903.03|10
1635897090000|2021-11-02 23:51:30|25023.7|24903.7|25016.43|24896.43|25023.98|24903.98|25016.43|24896.43|10
1635897100000|2021-11-02 23:51:40|25017.44|24897.44|25017.84|24897.84|25017.88|24897.88|25016.63|24896.63|10
1635897110000|2021-11-02 23:51:50|25017.43|24897.43|25017.75|24897.75|25018.44|24898.44|25017.43|24897.43|10
1635897120000|2021-11-02 23:52:00|25019.21|24899.21|25017.88|24897.88|25020.84|24900.84|25017.67|24897.67|10
1635897130000|2021-11-02 23:52:10|25017.53|24897.53|25016.25|24896.25|25017.92|24897.92|25016.25|24896.25|10
1635897140000|2021-11-02 23:52:20|25015.93|24895.93|25011.76|24891.76|25015.93|24895.93|25011.76|24891.76|9
1635897150000|2021-11-02 23:52:30|25011.96|24891.96|25006.55|24886.55|25011.96|24891.96|25006.54|24886.54|10
1635897160000|2021-11-02 23:52:40|25006.84|24886.84|25005.1|24885.1|25009.54|24889.54|25004.96|24884.96|9
1635897170000|2021-11-02 23:52:50|25004.66|24884.66|25004.69|24884.69|25006.49|24886.49|25004.51|24884.51|10
1635897180000|2021-11-02 23:53:00|25004.33|24884.33|24998.63|24878.63|25004.34|24884.34|24998.63|24878.63|10
1635897190000|2021-11-02 23:53:10|24998.66|24878.66|24999.15|24879.15|24999.38|24879.38|24998.03|24878.03|10
1635897200000|2021-11-02 23:53:20|25000.09|24880.09|24998.68|24878.68|25000.84|24880.84|24998.68|24878.68|10
1635897210000|2021-11-02 23:53:30|24998.9|24878.9|25007.02|24887.02|25007.02|24887.02|24998.9|24878.9|10
1635897220000|2021-11-02 23:53:40|25007.3|24887.3|25002.59|24882.59|25007.3|24887.3|25002.59|24882.59|10
1635897230000|2021-11-02 23:53:50|25002.1|24882.1|24998.52|24878.52|25002.17|24882.17|24998.52|24878.52|8
1635897240000|2021-11-02 23:54:00|24997.92|24877.92|24996.4|24876.4|24997.92|24877.92|24996.35|24876.35|10
1635897250000|2021-11-02 23:54:10|24996.54|24876.54|24994.14|24874.14|24997.58|24877.58|24994.14|24874.14|10
1635897260000|2021-11-02 23:54:20|24994.1|24874.1|24993.87|24873.87|24995.66|24875.66|24993.71|24873.71|10
1635897270000|2021-11-02 23:54:30|24993.73|24873.73|24991.25|24871.25|24995.09|24875.09|24991.25|24871.25|10
1635897280000|2021-11-02 23:54:40|24991.82|24871.82|24985.9|24865.9|24991.82|24871.82|24985.9|24865.9|10
1635897290000|2021-11-02 23:54:50|24985.99|24865.99|24982.88|24862.88|24986.73|24866.73|24982.35|24862.35|10
1635897300000|2021-11-02 23:55:00|24982.71|24862.71|24979.9|24859.9|24982.71|24862.71|24979.05|24859.05|10
1635897310000|2021-11-02 23:55:10|24979.47|24859.47|24981.09|24861.09|24981.09|24861.09|24979.35|24859.35|10
1635897320000|2021-11-02 23:55:20|24980.69|24860.69|24981.21|24861.21|24981.46|24861.46|24979.16|24859.16|10
1635897330000|2021-11-02 23:55:30|24982.13|24862.13|24987.06|24867.06|24987.06|24867.06|24982.13|24862.13|10
1635897340000|2021-11-02 23:55:40|24987.44|24867.44|24990.7|24870.7|24990.7|24870.7|24987.44|24867.44|10
1635897350000|2021-11-02 23:55:50|24990.78|24870.78|24988.45|24868.45|24991.98|24871.98|24988.45|24868.45|10
1635897360000|2021-11-02 23:56:00|24988.28|24868.28|24986.16|24866.16|24988.28|24868.28|24985.23|24865.23|10
1635897370000|2021-11-02 23:56:10|24985.82|24865.82|24985.53|24865.53|24987.45|24867.45|24985.53|24865.53|10
1635897380000|2021-11-02 23:56:20|24985.63|24865.63|24983.34|24863.34|24985.63|24865.63|24983.34|24863.34|10
1635897390000|2021-11-02 23:56:30|24982.89|24862.89|24979.3|24859.3|24982.89|24862.89|24979.3|24859.3|10
1635897400000|2021-11-02 23:56:40|24979.04|24859.04|24974.13|24854.13|24979.04|24859.04|24974.13|24854.13|10
1635897410000|2021-11-02 23:56:50|24974.79|24854.79|24975.38|24855.38|24975.38|24855.38|24974.3|24854.3|10
1635897420000|2021-11-02 23:57:00|24975.29|24855.29|24978.49|24858.49|24978.49|24858.49|24973.32|24853.32|10
1635897430000|2021-11-02 23:57:10|24977.96|24857.96|24978.23|24858.23|24978.87|24858.87|24977.23|24857.23|10
1635897440000|2021-11-02 23:57:20|24978.29|24858.29|24980.88|24860.88|24981.1|24861.1|24977.39|24857.39|10
1635897450000|2021-11-02 23:57:30|24981.47|24861.47|24979.43|24859.43|24981.47|24861.47|24979.43|24859.43|10
1635897460000|2021-11-02 23:57:40|24979.53|24859.53|24981.82|24861.82|24981.82|24861.82|24979.53|24859.53|10
1635897470000|2021-11-02 23:57:50|24980.54|24860.54|24978.85|24858.85|24981.84|24861.84|24977.72|24857.72|10
1635897480000|2021-11-02 23:58:00|24977.49|24857.49|24977.23|24857.23|24977.49|24857.49|24975.68|24855.68|10
1635897490000|2021-11-02 23:58:10|24977.34|24857.34|24972.6|24852.6|24977.4|24857.4|24972.32|24852.32|10
1635897500000|2021-11-02 23:58:20|24972.25|24852.25|24970.43|24850.43|24972.34|24852.34|24970.43|24850.43|10
1635897510000|2021-11-02 23:58:30|24970.93|24850.93|24974.1|24854.1|24974.51|24854.51|24970.86|24850.86|10
1635897520000|2021-11-02 23:58:40|24974.62|24854.62|24975.43|24855.43|24975.43|24855.43|24973.81|24853.81|10
1635897530000|2021-11-02 23:58:50|24975.36|24855.36|24973.58|24853.58|24975.91|24855.91|24971.65|24851.65|10
1635897540000|2021-11-02 23:59:00|24973.77|24853.77|24972.67|24852.67|24973.77|24853.77|24971.94|24851.94|10
1635897550000|2021-11-02 23:59:10|24972.69|24852.69|24970.73|24850.73|24973.64|24853.64|24970.62|24850.62|10
1635897560000|2021-11-02 23:59:20|24970.88|24850.88|24968.23|24848.23|24970.88|24850.88|24968.23|24848.23|10
1635897570000|2021-11-02 23:59:30|24968.06|24848.06|24972.95|24852.95|24972.95|24852.95|24968.06|24848.06|10
1635897580000|2021-11-02 23:59:40|24973.03|24853.03|24975.77|24855.77|24976.63|24856.63|24972.42|24852.42|10
1635897590000|2021-11-02 23:59:50|24974.95|24854.95|24985.75|24865.75|24985.75|24865.75|24974.95|24854.95|10
1635897600000|2021-11-03 00:00:00|24985.65|24865.65|24988.56|24868.56|24988.56|24868.56|24985.65|24865.65|10
1635897610000|2021-11-03 00:00:10|24991.84|24871.84|24994.6|24874.6|24994.6|24874.6|24991.68|24871.68|10
1635897620000|2021-11-03 00:00:20|24994.94|24874.94|24997.29|24877.29|24997.29|24877.29|24994.05|24874.05|10
1635897630000|2021-11-03 00:00:30|24997.26|24877.26|25013.4|24893.4|25013.4|24893.4|24996.07|24876.07|10
1635897640000|2021-11-03 00:00:40|25013.72|24893.72|25013.24|24893.24|25015.75|24895.75|25013.24|24893.24|10
1635897650000|2021-11-03 00:00:50|25009.97|24889.97|25009.48|24889.48|25012.43|24892.43|25009.48|24889.48|10
1635897660000|2021-11-03 00:01:00|25010.73|24890.73|25024.55|24904.55|25024.55|24904.55|25010.73|24890.73|10
1635897670000|2021-11-03 00:01:10|25025.72|24905.72|25027.48|24907.48|25028.55|24908.55|25025.72|24905.72|10
1635897680000|2021-11-03 00:01:20|25026.73|24906.73|25029.47|24909.47|25029.47|24909.47|25026.38|24906.38|10
1635897690000|2021-11-03 00:01:30|25030.26|24910.26|25027.94|24907.94|25030.26|24910.26|25027.94|24907.94|10
1635897700000|2021-11-03 00:01:40|25026.87|24906.87|25026.03|24906.03|25026.95|24906.95|25024.36|24904.36|10
1635897710000|2021-11-03 00:01:50|25026.64|24906.64|25029.36|24909.36|25029.36|24909.36|25026.64|24906.64|10
1635897720000|2021-11-03 00:02:00|25029.83|24909.83|25027.77|24907.77|25029.83|24909.83|25027.36|24907.36|10
1635897730000|2021-11-03 00:02:10|25026.32|24906.32|25028.68|24908.68|25029.45|24909.45|25026.32|24906.32|10
1635897740000|2021-11-03 00:02:20|25028.73|24908.73|25024.07|24904.07|25028.73|24908.73|25024.07|24904.07|10
1635897750000|2021-11-03 00:02:30|25024.3|24904.3|25021.12|24901.12|25025.1|24905.1|25021.12|24901.12|10
1635897760000|2021-11-03 00:02:40|25021.24|24901.24|25012.1|24892.1|25021.24|24901.24|25011.56|24891.56|10
1635897770000|2021-11-03 00:02:50|25012.65|24892.65|25011.92|24891.92|25014.18|24894.18|25011.27|24891.27|10
1635897780000|2021-11-03 00:03:00|25011.18|24891.18|25006.26|24886.26|25012.89|24892.89|25006.26|24886.26|10
1635897790000|2021-11-03 00:03:10|25005.65|24885.65|25007.76|24887.76|25007.89|24887.89|25004.8|24884.8|10
1635897800000|2021-11-03 00:03:20|25009.66|24889.66|25016.32|24896.32|25016.33|24896.33|25009.34|24889.34|10
1635897810000|2021-11-03 00:03:30|25016.63|24896.63|25017.97|24897.97|25018|24898|25014.96|24894.96|10
1635897820000|2021-11-03 00:03:40|25018.49|24898.49|25020.34|24900.34|25020.61|24900.61|25017.26|24897.26|10
1635897830000|2021-11-03 00:03:50|25020.88|24900.88|25022.76|24902.76|25022.82|24902.82|25020.47|24900.47|10
1635897840000|2021-11-03 00:04:00|25023.2|24903.2|25023.57|24903.57|25024.73|24904.73|25022.02|24902.02|10
1635897850000|2021-11-03 00:04:10|25024.01|24904.01|25025.27|24905.27|25025.27|24905.27|25024.01|24904.01|10
1635897860000|2021-11-03 00:04:20|25025.05|24905.05|25027.22|24907.22|25027.76|24907.76|25025.05|24905.05|10
1635897870000|2021-11-03 00:04:30|25027.27|24907.27|25026.74|24906.74|25027.28|24907.28|25026.06|24906.06|9
1635897880000|2021-11-03 00:04:40|25026.59|24906.59|25027.53|24907.53|25027.53|24907.53|25026.09|24906.09|10
1635897890000|2021-11-03 00:04:50|25026.25|24906.25|25024.7|24904.7|25026.25|24906.25|25023.29|24903.29|10
1635897900000|2021-11-03 00:05:00|25024.57|24904.57|25018.6|24898.6|25024.57|24904.57|25018.22|24898.22|10
1635897910000|2021-11-03 00:05:10|25018.49|24898.49|25019.74|24899.74|25019.89|24899.89|25017.69|24897.69|10
1635897920000|2021-11-03 00:05:20|25019.3|24899.3|25018.32|24898.32|25019.3|24899.3|25017.18|24897.18|10
1635897930000|2021-11-03 00:05:30|25018.12|24898.12|25016.23|24896.23|25018.12|24898.12|25014.68|24894.68|10
1635897940000|2021-11-03 00:05:40|25015.97|24895.97|25014.93|24894.93|25015.97|24895.97|25013.65|24893.65|10
1635897950000|2021-11-03 00:05:50|25014.77|24894.77|25009.58|24889.58|25014.77|24894.77|25009.58|24889.58|10
1635897960000|2021-11-03 00:06:00|25009.89|24889.89|25009.08|24889.08|25010.2|24890.2|25008.88|24888.88|10
1635897970000|2021-11-03 00:06:10|25009.67|24889.67|25016.15|24896.15|25016.15|24896.15|25009.67|24889.67|10
1635897980000|2021-11-03 00:06:20|25015.96|24895.96|25017.27|24897.27|25017.84|24897.84|25015.96|24895.96|10
1635897990000|2021-11-03 00:06:30|25016.81|24896.81|25014.29|24894.29|25016.81|24896.81|25014.29|24894.29|10
1635898000000|2021-11-03 00:06:40|25014.13|24894.13|25015.39|24895.39|25016.39|24896.39|25014.13|24894.13|10
1635898010000|2021-11-03 00:06:50|25015.12|24895.12|25012.42|24892.42|25016.24|24896.24|25010.84|24890.84|10
1635898020000|2021-11-03 00:07:00|25012.97|24892.97|25010.84|24890.84|25013.42|24893.42|25010.84|24890.84|10
1635898030000|2021-11-03 00:07:10|25010.46|24890.46|25012.76|24892.76|25012.98|24892.98|25010.46|24890.46|10
1635898040000|2021-11-03 00:07:20|25012.8|24892.8|25014.32|24894.32|25014.46|24894.46|25012.8|24892.8|10
1635898050000|2021-11-03 00:07:30|25014.79|24894.79|25016.74|24896.74|25017.56|24897.56|25014.42|24894.42|10
1635898060000|2021-11-03 00:07:40|25016.44|24896.44|25012.98|24892.98|25016.62|24896.62|25012.98|24892.98|10
1635898070000|2021-11-03 00:07:50|25012.88|24892.88|25008.17|24888.17|25012.88|24892.88|25008.17|24888.17|10
1635898080000|2021-11-03 00:08:00|25006.52|24886.52|25003.46|24883.46|25007.24|24887.24|25003.46|24883.46|10
1635898090000|2021-11-03 00:08:10|25003.07|24883.07|24992.23|24872.23|25003.07|24883.07|24991.91|24871.91|10
1635898100000|2021-11-03 00:08:20|24991.89|24871.89|24987.57|24867.57|24991.89|24871.89|24987.27|24867.27|10
1635898110000|2021-11-03 00:08:30|24988.12|24868.12|24986.91|24866.91|24988.12|24868.12|24986.58|24866.58|10
1635898120000|2021-11-03 00:08:40|24987.03|24867.03|24988.62|24868.62|24988.62|24868.62|24987.03|24867.03|10
1635898130000|2021-11-03 00:08:50|24988.76|24868.76|24984.84|24864.84|24988.76|24868.76|24984.41|24864.41|10
1635898140000|2021-11-03 00:09:00|24984.66|24864.66|24984.98|24864.98|24985.93|24865.93|24984.52|24864.52|10
1635898150000|2021-11-03 00:09:10|24985.37|24865.37|24983.2|24863.2|24985.37|24865.37|24983.2|24863.2|10
1635898160000|2021-11-03 00:09:20|24983.23|24863.23|24981.1|24861.1|24983.3|24863.3|24980.79|24860.79|10
1635898170000|2021-11-03 00:09:30|24980.91|24860.91|24979.28|24859.28|24981.28|24861.28|24979.28|24859.28|10
1635898180000|2021-11-03 00:09:40|24978.72|24858.72|24977.31|24857.31|24978.72|24858.72|24977.26|24857.26|10
1635898190000|2021-11-03 00:09:50|24977.97|24857.97|24970.66|24850.66|24977.97|24857.97|24970.43|24850.43|10
1635898200000|2021-11-03 00:10:00|24971.2|24851.2|24968.33|24848.33|24971.2|24851.2|24967.79|24847.79|10
1635898210000|2021-11-03 00:10:10|24968.2|24848.2|24963.11|24843.11|24968.2|24848.2|24963.11|24843.11|10
1635898220000|2021-11-03 00:10:20|24962.56|24842.56|24963.03|24843.03|24963.63|24843.63|24962|24842|10
1635898230000|2021-11-03 00:10:30|24962.29|24842.29|24957.82|24837.82|24962.78|24842.78|24957.82|24837.82|9
1635898240000|2021-11-03 00:10:40|24957.45|24837.45|24947.69|24827.69|24958.25|24838.25|24947.69|24827.69|10
1635898250000|2021-11-03 00:10:50|24946.74|24826.74|24946.69|24826.69|24947.28|24827.28|24945.27|24825.27|10
1635898260000|2021-11-03 00:11:00|24946.22|24826.22|24945.85|24825.85|24946.57|24826.57|24945.67|24825.67|10
1635898270000|2021-11-03 00:11:10|24945.28|24825.28|24950.81|24830.81|24950.81|24830.81|24944.75|24824.75|10
1635898280000|2021-11-03 00:11:20|24951.77|24831.77|24949.1|24829.1|24952.51|24832.51|24949.1|24829.1|10
1635898290000|2021-11-03 00:11:30|24948.45|24828.45|24940.92|24820.92|24948.53|24828.53|24940.92|24820.92|10
1635898300000|2021-11-03 00:11:40|24939.65|24819.65|24937.82|24817.82|24939.65|24819.65|24937.82|24817.82|9
1635898310000|2021-11-03 00:11:50|24937.65|24817.65|24935.75|24815.75|24937.65|24817.65|24935.35|24815.35|10
1635898320000|2021-11-03 00:12:00|24934.91|24814.91|24935.19|24815.19|24935.19|24815.19|24934.35|24814.35|10
1635898330000|2021-11-03 00:12:10|24935.36|24815.36|24931.3|24811.3|24935.36|24815.36|24930.13|24810.13|10
1635898340000|2021-11-03 00:12:20|24931.53|24811.53|24929.95|24809.95|24931.53|24811.53|24929.52|24809.52|10
1635898350000|2021-11-03 00:12:30|24930.06|24810.06|24931.43|24811.43|24931.48|24811.48|24929.69|24809.69|10
1635898360000|2021-11-03 00:12:40|24930.94|24810.94|24930.25|24810.25|24932.06|24812.06|24930.25|24810.25|10
1635898370000|2021-11-03 00:12:50|24930.45|24810.45|24928.48|24808.48|24930.45|24810.45|24928.08|24808.08|10
1635898380000|2021-11-03 00:13:00|24928.96|24808.96|24928.29|24808.29|24929.11|24809.11|24928.03|24808.03|9
1635898390000|2021-11-03 00:13:10|24928.2|24808.2|24927.97|24807.97|24929.7|24809.7|24927.97|24807.97|10
1635898400000|2021-11-03 00:13:20|24927.55|24807.55|24924.03|24804.03|24927.55|24807.55|24924.03|24804.03|9
1635898410000|2021-11-03 00:13:30|24923.31|24803.31|24922.66|24802.66|24923.51|24803.51|24921.71|24801.71|10
1635898420000|2021-11-03 00:13:40|24922.47|24802.47|24920.03|24800.03|24923.14|24803.14|24919.78|24799.78|10
1635898430000|2021-11-03 00:13:50|24919.1|24799.1|24920.06|24800.06|24920.06|24800.06|24917.66|24797.66|10
1635898440000|2021-11-03 00:14:00|24920.02|24800.02|24916.75|24796.75|24920.02|24800.02|24916.75|24796.75|9
1635898450000|2021-11-03 00:14:10|24916.31|24796.31|24915.85|24795.85|24916.4|24796.4|24914.87|24794.87|10
1635898460000|2021-11-03 00:14:20|24915.14|24795.14|24914.32|24794.32|24916.25|24796.25|24913.8|24793.8|10
1635898470000|2021-11-03 00:14:30|24914.4|24794.4|24915.79|24795.79|24916.42|24796.42|24914.29|24794.29|10
1635898480000|2021-11-03 00:14:40|24917.14|24797.14|24916.74|24796.74|24918.93|24798.93|24916.62|24796.62|10
1635898490000|2021-11-03 00:14:50|24916.76|24796.76|24923.78|24803.78|24923.78|24803.78|24916.76|24796.76|10
1635898500000|2021-11-03 00:15:00|24922.84|24802.84|24924.62|24804.62|24924.62|24804.62|24922.47|24802.47|10
1635898510000|2021-11-03 00:15:10|24924.66|24804.66|24922.98|24802.98|24924.66|24804.66|24922.85|24802.85|10
1635898520000|2021-11-03 00:15:20|24923.1|24803.1|24923.12|24803.12|24923.69|24803.69|24922.66|24802.66|10
1635898530000|2021-11-03 00:15:30|24923.05|24803.05|24920.39|24800.39|24923.05|24803.05|24920.39|24800.39|10
1635898540000|2021-11-03 00:15:40|24919.36|24799.36|24918.91|24798.91|24920.42|24800.42|24918.91|24798.91|10
1635898550000|2021-11-03 00:15:50|24918.17|24798.17|24916.74|24796.74|24918.21|24798.21|24916.46|24796.46|10
1635898560000|2021-11-03 00:16:00|24916.67|24796.67|24917.18|24797.18|24917.18|24797.18|24915.11|24795.11|10
1635898570000|2021-11-03 00:16:10|24917.62|24797.62|24921.51|24801.51|24921.51|24801.51|24917.31|24797.31|10
1635898580000|2021-11-03 00:16:20|24921.93|24801.93|24928.51|24808.51|24928.51|24808.51|24921.93|24801.93|10
1635898590000|2021-11-03 00:16:30|24928.47|24808.47|24928.92|24808.92|24929.38|24809.38|24928.19|24808.19|10
1635898600000|2021-11-03 00:16:40|24929.12|24809.12|24930.59|24810.59|24930.67|24810.67|24929.12|24809.12|10
1635898610000|2021-11-03 00:16:50|24930.11|24810.11|24930.69|24810.69|24930.69|24810.69|24928.6|24808.6|10
1635898620000|2021-11-03 00:17:00|24930.49|24810.49|24933.65|24813.65|24933.65|24813.65|24929.99|24809.99|10
1635898630000|2021-11-03 00:17:10|24933.26|24813.26|24932.83|24812.83|24933.75|24813.75|24932.27|24812.27|10
1635898640000|2021-11-03 00:17:20|24932.64|24812.64|24932.45|24812.45|24933.56|24813.56|24932.45|24812.45|10
1635898650000|2021-11-03 00:17:30|24932.91|24812.91|24930.45|24810.45|24932.91|24812.91|24930.26|24810.26|10
1635898660000|2021-11-03 00:17:40|24930.7|24810.7|24930.54|24810.54|24930.95|24810.95|24928.93|24808.93|10
1635898670000|2021-11-03 00:17:50|24930.45|24810.45|24934.42|24814.42|24934.42|24814.42|24928.84|24808.84|10
1635898680000|2021-11-03 00:18:00|24933.39|24813.39|24930.27|24810.27|24934.25|24814.25|24930.27|24810.27|10
1635898690000|2021-11-03 00:18:10|24928.2|24808.2|24921.83|24801.83|24928.2|24808.2|24921.83|24801.83|9
1635898700000|2021-11-03 00:18:20|24921.18|24801.18|24918.37|24798.37|24921.63|24801.63|24918.34|24798.34|10
1635898710000|2021-11-03 00:18:30|24917.51|24797.51|24907.87|24787.87|24917.51|24797.51|24907.87|24787.87|10
1635898720000|2021-11-03 00:18:40|24906.17|24786.17|24902.24|24782.24|24906.23|24786.23|24902.24|24782.24|10
1635898730000|2021-11-03 00:18:50|24902.08|24782.08|24901.56|24781.56|24904.05|24784.05|24901.56|24781.56|10
1635898740000|2021-11-03 00:19:00|24901.73|24781.73|24903.53|24783.53|24903.53|24783.53|24900.97|24780.97|10
1635898750000|2021-11-03 00:19:10|24902.49|24782.49|24901.95|24781.95|24902.49|24782.49|24900.97|24780.97|10
1635898760000|2021-11-03 00:19:20|24900.61|24780.61|24899.03|24779.03|24900.65|24780.65|24898.97|24778.97|10
1635898770000|2021-11-03 00:19:30|24899.11|24779.11|24896.72|24776.72|24899.87|24779.87|24895.21|24775.21|10
1635898780000|2021-11-03 00:19:40|24895.55|24775.55|24896.45|24776.45|24898.22|24778.22|24895.55|24775.55|10
1635898790000|2021-11-03 00:19:50|24896.23|24776.23|24893.65|24773.65|24896.23|24776.23|24892.95|24772.95|10
1635898800000|2021-11-03 00:20:00|24892.66|24772.66|24886.04|24766.04|24892.66|24772.66|24886.04|24766.04|10
1635898810000|2021-11-03 00:20:10|24886.44|24766.44|24881.27|24761.27|24886.44|24766.44|24881.27|24761.27|10
1635898820000|2021-11-03 00:20:20|24881.96|24761.96|24876.63|24756.63|24881.96|24761.96|24876.63|24756.63|10
1635898830000|2021-11-03 00:20:30|24876.62|24756.62|24873.25|24753.25|24876.62|24756.62|24870.95|24750.95|10
1635898840000|2021-11-03 00:20:40|24872.41|24752.41|24867.57|24747.57|24872.41|24752.41|24866.91|24746.91|10
1635898850000|2021-11-03 00:20:50|24867.23|24747.23|24865.23|24745.23|24867.23|24747.23|24865.23|24745.23|10
1635898860000|2021-11-03 00:21:00|24865.69|24745.69|24867.58|24747.58|24867.81|24747.81|24864.53|24744.53|10
1635898870000|2021-11-03 00:21:10|24867.74|24747.74|24869.27|24749.27|24869.64|24749.64|24867.11|24747.11|10
1635898880000|2021-11-03 00:21:20|24870.04|24750.04|24871.87|24751.87|24872.69|24752.69|24870.04|24750.04|10
1635898890000|2021-11-03 00:21:30|24872.24|24752.24|24871.37|24751.37|24873.05|24753.05|24871.37|24751.37|10
1635898900000|2021-11-03 00:21:40|24871.02|24751.02|24869.4|24749.4|24871.11|24751.11|24869.4|24749.4|9
1635898910000|2021-11-03 00:21:50|24869.51|24749.51|24865.32|24745.32|24870.12|24750.12|24864.28|24744.28|10
1635898920000|2021-11-03 00:22:00|24864.4|24744.4|24855.41|24735.41|24864.4|24744.4|24855.41|24735.41|10
1635898930000|2021-11-03 00:22:10|24854.29|24734.29|24847.32|24727.32|24854.29|24734.29|24846.24|24726.24|10
1635898940000|2021-11-03 00:22:20|24845.63|24725.63|24846.46|24726.46|24848.22|24728.22|24845.63|24725.63|10
1635898950000|2021-11-03 00:22:30|24845.36|24725.36|24836.81|24716.81|24845.36|24725.36|24836.81|24716.81|10
1635898960000|2021-11-03 00:22:40|24835.69|24715.69|24835.2|24715.2|24835.82|24715.82|24833.63|24713.63|10
1635898970000|2021-11-03 00:22:50|24834.72|24714.72|24834.44|24714.44|24836.62|24716.62|24834.27|24714.27|9
1635898980000|2021-11-03 00:23:00|24833.93|24713.93|24830.35|24710.35|24834.49|24714.49|24829.85|24709.85|10
1635898990000|2021-11-03 00:23:10|24830.9|24710.9|24829.96|24709.96|24830.9|24710.9|24829.69|24709.69|10
1635899000000|2021-11-03 00:23:20|24829.39|24709.39|24829.23|24709.23|24829.39|24709.39|24828.01|24708.01|10
1635899010000|2021-11-03 00:23:30|24829.08|24709.08|24825.06|24705.06|24829.08|24709.08|24825.06|24705.06|10
1635899020000|2021-11-03 00:23:40|24824.45|24704.45|24820.61|24700.61|24824.45|24704.45|24819.67|24699.67|10
1635899030000|2021-11-03 00:23:50|24821.32|24701.32|24819.35|24699.35|24821.32|24701.32|24819.04|24699.04|10
1635899040000|2021-11-03 00:24:00|24818.7|24698.7|24820.38|24700.38|24820.62|24700.62|24818.47|24698.47|10
1635899050000|2021-11-03 00:24:10|24820.04|24700.04|24820.82|24700.82|24821.16|24701.16|24819.48|24699.48|10
1635899060000|2021-11-03 00:24:20|24820.29|24700.29|24822.01|24702.01|24822.01|24702.01|24819.81|24699.81|10
1635899070000|2021-11-03 00:24:30|24821.62|24701.62|24821.6|24701.6|24822.06|24702.06|24820.98|24700.98|10
1635899080000|2021-11-03 00:24:40|24821.43|24701.43|24820.13|24700.13|24822.51|24702.51|24819.88|24699.88|10
1635899090000|2021-11-03 00:24:50|24820.3|24700.3|24827.51|24707.51|24827.51|24707.51|24819.47|24699.47|10
1635899100000|2021-11-03 00:25:00|24828.3|24708.3|24835.75|24715.75|24836.9|24716.9|24828.21|24708.21|10
1635899110000|2021-11-03 00:25:10|24836.91|24716.91|24836.7|24716.7|24839.26|24719.26|24836.13|24716.13|10
1635899120000|2021-11-03 00:25:20|24837.22|24717.22|24838.06|24718.06|24839.18|24719.18|24835.67|24715.67|10
1635899130000|2021-11-03 00:25:30|24839.18|24719.18|24836.75|24716.75|24839.36|24719.36|24836.75|24716.75|10
1635899140000|2021-11-03 00:25:40|24836.8|24716.8|24835.12|24715.12|24836.8|24716.8|24834.85|24714.85|9
1635899150000|2021-11-03 00:25:50|24834.63|24714.63|24831.11|24711.11|24834.63|24714.63|24831.11|24711.11|10
1635899160000|2021-11-03 00:26:00|24829.61|24709.61|24828.2|24708.2|24829.69|24709.69|24824.64|24704.64|10
1635899170000|2021-11-03 00:26:10|24828.67|24708.67|24832.56|24712.56|24832.56|24712.56|24828.67|24708.67|10
1635899180000|2021-11-03 00:26:20|24832.95|24712.95|24835.74|24715.74|24835.89|24715.89|24832.95|24712.95|10
1635899190000|2021-11-03 00:26:30|24834.05|24714.05|24829.4|24709.4|24834.15|24714.15|24829.4|24709.4|10
1635899200000|2021-11-03 00:26:40|24827.76|24707.76|24827.46|24707.46|24827.76|24707.76|24825.63|24705.63|10
1635899210000|2021-11-03 00:26:50|24827.43|24707.43|24824.74|24704.74|24827.43|24707.43|24824.45|24704.45|10
1635899220000|2021-11-03 00:27:00|24826.46|24706.46|24826.01|24706.01|24826.66|24706.66|24825.74|24705.74|10
1635899230000|2021-11-03 00:27:10|24826.71|24706.71|24825.9|24705.9|24826.72|24706.72|24825.32|24705.32|10
1635899240000|2021-11-03 00:27:20|24826.13|24706.13|24827.15|24707.15|24828.03|24708.03|24826.13|24706.13|10
1635899250000|2021-11-03 00:27:30|24826.61|24706.61|24822.89|24702.89|24826.61|24706.61|24822.89|24702.89|10
1635899260000|2021-11-03 00:27:40|24822.6|24702.6|24817.65|24697.65|24822.77|24702.77|24817.65|24697.65|9
1635899270000|2021-11-03 00:27:50|24817.85|24697.85|24812.57|24692.57|24817.85|24697.85|24812.57|24692.57|10
1635899280000|2021-11-03 00:28:00|24812.61|24692.61|24814.06|24694.06|24814.94|24694.94|24812.61|24692.61|10
1635899290000|2021-11-03 00:28:10|24814.33|24694.33|24811.93|24691.93|24814.4|24694.4|24810.76|24690.76|9
1635899300000|2021-11-03 00:28:20|24810.77|24690.77|24811.96|24691.96|24812.77|24692.77|24810.77|24690.77|10
1635899310000|2021-11-03 00:28:30|24811.68|24691.68|24810.16|24690.16|24811.68|24691.68|24809.47|24689.47|10
1635899320000|2021-11-03 00:28:40|24810.31|24690.31|24810.1|24690.1|24811.59|24691.59|24809.49|24689.49|10
1635899330000|2021-11-03 00:28:50|24810.31|24690.31|24817.84|24697.84|24817.84|24697.84|24810.31|24690.31|10
1635899340000|2021-11-03 00:29:00|24818.13|24698.13|24821.64|24701.64|24822.21|24702.21|24818.13|24698.13|10
1635899350000|2021-11-03 00:29:10|24821.77|24701.77|24821.51|24701.51|24821.77|24701.77|24820.83|24700.83|10
1635899360000|2021-11-03 00:29:20|24820.67|24700.67|24820.53|24700.53|24820.97|24700.97|24819.01|24699.01|10
1635899370000|2021-11-03 00:29:30|24819.84|24699.84|24818.81|24698.81|24821.16|24701.16|24817.82|24697.82|10
1635899380000|2021-11-03 00:29:40|24819.67|24699.67|24814.16|24694.16|24819.67|24699.67|24814.16|24694.16|10
1635899390000|2021-11-03 00:29:50|24814.1|24694.1|24812.72|24692.72|24814.1|24694.1|24809.85|24689.85|10
1635899400000|2021-11-03 00:30:00|24812.65|24692.65|24810.44|24690.44|24812.75|24692.75|24810.44|24690.44|10
1635899410000|2021-11-03 00:30:10|24811.26|24691.26|24812.75|24692.75|24812.75|24692.75|24810.99|24690.99|10
1635899420000|2021-11-03 00:30:20|24813.92|24693.92|24818.76|24698.76|24818.76|24698.76|24813.92|24693.92|10
1635899430000|2021-11-03 00:30:30|24818.99|24698.99|24823.46|24703.46|24823.46|24703.46|24818.99|24698.99|10
1635899440000|2021-11-03 00:30:40|24824.98|24704.98|24828.78|24708.78|24828.78|24708.78|24824.98|24704.98|10
1635899450000|2021-11-03 00:30:50|24829.64|24709.64|24831.17|24711.17|24831.32|24711.32|24829.64|24709.64|9
1635899460000|2021-11-03 00:31:00|24831.45|24711.45|24832.56|24712.56|24832.56|24712.56|24830.33|24710.33|9
1635899470000|2021-11-03 00:31:10|24833|24713|24839.05|24719.05|24839.05|24719.05|24832.48|24712.48|9
1635899480000|2021-11-03 00:31:20|24838.86|24718.86|24837.76|24717.76|24840.59|24720.59|24837.76|24717.76|10
1635899490000|2021-11-03 00:31:30|24838.51|24718.51|24842.08|24722.08|24842.08|24722.08|24838.31|24718.31|10
1635899500000|2021-11-03 00:31:40|24842.65|24722.65|24845.13|24725.13|24845.13|24725.13|24842.49|24722.49|10
1635899510000|2021-11-03 00:31:50|24845|24725|24847.85|24727.85|24847.85|24727.85|24844.47|24724.47|10
1635899520000|2021-11-03 00:32:00|24848.67|24728.67|24850.35|24730.35|24850.46|24730.46|24848.47|24728.47|10
1635899530000|2021-11-03 00:32:10|24851.6|24731.6|24859.04|24739.04|24859.04|24739.04|24851.6|24731.6|10
1635899540000|2021-11-03 00:32:20|24859.64|24739.64|24864.18|24744.18|24864.18|24744.18|24859.37|24739.37|10
1635899550000|2021-11-03 00:32:30|24864.8|24744.8|24863.23|24743.23|24865.18|24745.18|24863.13|24743.13|10
1635899560000|2021-11-03 00:32:40|24863.32|24743.32|24864.02|24744.02|24866.55|24746.55|24863.24|24743.24|10
1635899570000|2021-11-03 00:32:50|24864.55|24744.55|24865.35|24745.35|24867.44|24747.44|24864.55|24744.55|10
1635899580000|2021-11-03 00:33:00|24864.77|24744.77|24865.26|24745.26|24865.26|24745.26|24864.52|24744.52|10
1635899590000|2021-11-03 00:33:10|24865.61|24745.61|24864.65|24744.65|24867.22|24747.22|24864.65|24744.65|10
1635899600000|2021-11-03 00:33:20|24864.45|24744.45|24861.21|24741.21|24865.46|24745.46|24861.21|24741.21|9
1635899610000|2021-11-03 00:33:30|24861.05|24741.05|24854.39|24734.39|24861.05|24741.05|24854.39|24734.39|10
1635899620000|2021-11-03 00:33:40|24854.57|24734.57|24854.2|24734.2|24854.6|24734.6|24853.46|24733.46|10
1635899630000|2021-11-03 00:33:50|24854.16|24734.16|24854.67|24734.67|24854.88|24734.88|24853.37|24733.37|10
1635899640000|2021-11-03 00:34:00|24854.4|24734.4|24858.75|24738.75|24858.75|24738.75|24853.95|24733.95|10
1635899650000|2021-11-03 00:34:10|24858.8|24738.8|24860.15|24740.15|24860.15|24740.15|24858.37|24738.37|9
1635899660000|2021-11-03 00:34:20|24859.96|24739.96|24860.21|24740.21|24860.33|24740.33|24859.14|24739.14|9
1635899670000|2021-11-03 00:34:30|24859.3|24739.3|24860.65|24740.65|24860.65|24740.65|24859.01|24739.01|10
1635899680000|2021-11-03 00:34:40|24860.9|24740.9|24860.15|24740.15|24860.9|24740.9|24858.46|24738.46|9
1635899690000|2021-11-03 00:34:50|24860.16|24740.16|24861.55|24741.55|24861.65|24741.65|24859.66|24739.66|10
1635899700000|2021-11-03 00:35:00|24861.58|24741.58|24864.1|24744.1|24864.75|24744.75|24861.58|24741.58|10
1635899710000|2021-11-03 00:35:10|24864.35|24744.35|24864.17|24744.17|24865.81|24745.81|24863.2|24743.2|10
1635899720000|2021-11-03 00:35:20|24864.23|24744.23|24861.9|24741.9|24864.23|24744.23|24861.08|24741.08|10
1635899730000|2021-11-03 00:35:30|24861.34|24741.34|24864.4|24744.4|24864.74|24744.74|24860.22|24740.22|10
1635899740000|2021-11-03 00:35:40|24863.59|24743.59|24868.87|24748.87|24869.02|24749.02|24863.59|24743.59|10
1635899750000|2021-11-03 00:35:50|24869.35|24749.35|24872.09|24752.09|24872.19|24752.19|24869.35|24749.35|9
1635899760000|2021-11-03 00:36:00|24872.07|24752.07|24870.72|24750.72|24874.12|24754.12|24870.72|24750.72|10
1635899770000|2021-11-03 00:36:10|24869.57|24749.57|24854.21|24734.21|24869.57|24749.57|24854.21|24734.21|10
1635899780000|2021-11-03 00:36:20|24850.63|24730.63|24843.51|24723.51|24851.18|24731.18|24843.51|24723.51|10
1635899790000|2021-11-03 00:36:30|24842.19|24722.19|24841.87|24721.87|24842.19|24722.19|24840.8|24720.8|9
1635899800000|2021-11-03 00:36:40|24841.85|24721.85|24838.82|24718.82|24841.85|24721.85|24838.09|24718.09|10
1635899810000|2021-11-03 00:36:50|24838.01|24718.01|24835.3|24715.3|24838.01|24718.01|24833.92|24713.92|10
1635899820000|2021-11-03 00:37:00|24835.23|24715.23|24835.04|24715.04|24836.01|24716.01|24835.04|24715.04|10
1635899830000|2021-11-03 00:37:10|24835.41|24715.41|24832.51|24712.51|24835.41|24715.41|24832.51|24712.51|10
1635899840000|2021-11-03 00:37:20|24832.13|24712.13|24830.39|24710.39|24832.13|24712.13|24830.39|24710.39|10
1635899850000|2021-11-03 00:37:30|24830.14|24710.14|24831.52|24711.52|24831.52|24711.52|24830.14|24710.14|10
1635899860000|2021-11-03 00:37:40|24831.07|24711.07|24833.21|24713.21|24833.21|24713.21|24830.71|24710.71|10
1635899870000|2021-11-03 00:37:50|24835.28|24715.28|24842.12|24722.12|24842.12|24722.12|24835.28|24715.28|10
1635899880000|2021-11-03 00:38:00|24841.81|24721.81|24845.93|24725.93|24846.74|24726.74|24841.81|24721.81|10
1635899890000|2021-11-03 00:38:10|24846.1|24726.1|24851.12|24731.12|24851.12|24731.12|24846.1|24726.1|10
1635899900000|2021-11-03 00:38:20|24851.53|24731.53|24853.52|24733.52|24853.62|24733.62|24851.46|24731.46|10
1635899910000|2021-11-03 00:38:30|24853.75|24733.75|24851.28|24731.28|24853.75|24733.75|24851.28|24731.28|9
1635899920000|2021-11-03 00:38:40|24851.47|24731.47|24844.45|24724.45|24851.47|24731.47|24844.45|24724.45|9
1635899930000|2021-11-03 00:38:50|24844.44|24724.44|24838.31|24718.31|24844.44|24724.44|24838.31|24718.31|10
1635899940000|2021-11-03 00:39:00|24838.25|24718.25|24838.87|24718.87|24838.87|24718.87|24836.6|24716.6|10
1635899950000|2021-11-03 00:39:10|24837.89|24717.89|24835.89|24715.89|24837.89|24717.89|24834.44|24714.44|10
1635899960000|2021-11-03 00:39:20|24835.88|24715.88|24838.45|24718.45|24839.02|24719.02|24835.86|24715.86|10
1635899970000|2021-11-03 00:39:30|24838|24718|24836.96|24716.96|24838|24718|24835.68|24715.68|10
1635899980000|2021-11-03 00:39:40|24836.77|24716.77|24835.66|24715.66|24836.87|24716.87|24835.2|24715.2|10
1635899990000|2021-11-03 00:39:50|24835.1|24715.1|24836.65|24716.65|24836.75|24716.75|24834.62|24714.62|10
1635900000000|2021-11-03 00:40:00|24836.91|24716.91|24839.03|24719.03|24839.37|24719.37|24836.91|24716.91|10
1635900010000|2021-11-03 00:40:10|24838.64|24718.64|24839.43|24719.43|24840.15|24720.15|24838.64|24718.64|10
1635900020000|2021-11-03 00:40:20|24839.05|24719.05|24841.04|24721.04|24841.04|24721.04|24837.52|24717.52|9
1635900030000|2021-11-03 00:40:30|24841.73|24721.73|24838.8|24718.8|24842.41|24722.41|24838.58|24718.58|10
1635900040000|2021-11-03 00:40:40|24838.56|24718.56|24837.92|24717.92|24839.01|24719.01|24836.96|24716.96|9
1635900050000|2021-11-03 00:40:50|24835.5|24715.5|24841.49|24721.49|24841.49|24721.49|24834.53|24714.53|10
1635900060000|2021-11-03 00:41:00|24842.53|24722.53|24852.92|24732.92|24852.92|24732.92|24842.53|24722.53|10
1635900070000|2021-11-03 00:41:10|24854.18|24734.18|24859.83|24739.83|24859.83|24739.83|24854.18|24734.18|10
1635900080000|2021-11-03 00:41:20|24860.16|24740.16|24862.85|24742.85|24863.18|24743.18|24859.92|24739.92|9
1635900090000|2021-11-03 00:41:30|24863.63|24743.63|24866.12|24746.12|24866.25|24746.25|24863.55|24743.55|10
1635900100000|2021-11-03 00:41:40|24866.54|24746.54|24868.62|24748.62|24868.95|24748.95|24866.54|24746.54|10
1635900110000|2021-11-03 00:41:50|24868.5|24748.5|24870.32|24750.32|24870.5|24750.5|24868.5|24748.5|10
1635900120000|2021-11-03 00:42:00|24870.8|24750.8|24872.92|24752.92|24874.07|24754.07|24870.8|24750.8|10
1635900130000|2021-11-03 00:42:10|24873.21|24753.21|24870.24|24750.24|24873.21|24753.21|24870.24|24750.24|9
1635900140000|2021-11-03 00:42:20|24868.46|24748.46|24868.05|24748.05|24868.46|24748.46|24866.37|24746.37|10
1635900150000|2021-11-03 00:42:30|24869.09|24749.09|24873.86|24753.86|24873.86|24753.86|24869.09|24749.09|10
1635900160000|2021-11-03 00:42:40|24874.05|24754.05|24879.68|24759.68|24880|24760|24874.05|24754.05|10
1635900170000|2021-11-03 00:42:50|24879.24|24759.24|24880.91|24760.91|24882.04|24762.04|24878.84|24758.84|10
1635900180000|2021-11-03 00:43:00|24881.01|24761.01|24879.14|24759.14|24881.21|24761.21|24879.14|24759.14|10
1635900190000|2021-11-03 00:43:10|24878.9|24758.9|24882.19|24762.19|24884.01|24764.01|24878.9|24758.9|10
1635900200000|2021-11-03 00:43:20|24881.69|24761.69|24882.03|24762.03|24882.32|24762.32|24880.34|24760.34|10
1635900210000|2021-11-03 00:43:30|24882.89|24762.89|24889.51|24769.51|24889.81|24769.81|24882.89|24762.89|10
1635900220000|2021-11-03 00:43:40|24888.31|24768.31|24884.51|24764.51|24888.41|24768.41|24884.32|24764.32|10
1635900230000|2021-11-03 00:43:50|24884.03|24764.03|24878.48|24758.48|24884.03|24764.03|24878.48|24758.48|10
1635900240000|2021-11-03 00:44:00|24878.14|24758.14|24876.53|24756.53|24878.14|24758.14|24875.09|24755.09|10
1635900250000|2021-11-03 00:44:10|24876.72|24756.72|24875.99|24755.99|24877.32|24757.32|24875.79|24755.79|10
1635900260000|2021-11-03 00:44:20|24876.13|24756.13|24876.48|24756.48|24878.74|24758.74|24875.8|24755.8|10
1635900270000|2021-11-03 00:44:30|24876.73|24756.73|24874.8|24754.8|24876.88|24756.88|24874.8|24754.8|10
1635900280000|2021-11-03 00:44:40|24874.5|24754.5|24873.32|24753.32|24874.5|24754.5|24873.03|24753.03|10
1635900290000|2021-11-03 00:44:50|24873.34|24753.34|24873.27|24753.27|24874.08|24754.08|24873.14|24753.14|10
1635900300000|2021-11-03 00:45:00|24873.05|24753.05|24875.15|24755.15|24875.58|24755.58|24873.05|24753.05|10
1635900310000|2021-11-03 00:45:10|24874.93|24754.93|24878.16|24758.16|24878.16|24758.16|24874.67|24754.67|9
1635900320000|2021-11-03 00:45:20|24878.48|24758.48|24881.93|24761.93|24882.59|24762.59|24878.48|24758.48|10
1635900330000|2021-11-03 00:45:30|24882.52|24762.52|24879.63|24759.63|24882.83|24762.83|24879.63|24759.63|10
1635900340000|2021-11-03 00:45:40|24879.7|24759.7|24880.29|24760.29|24880.3|24760.3|24878.68|24758.68|10
1635900350000|2021-11-03 00:45:50|24880.3|24760.3|24877.33|24757.33|24880.3|24760.3|24876.93|24756.93|10
1635900360000|2021-11-03 00:46:00|24877.23|24757.23|24875.23|24755.23|24877.77|24757.77|24875.17|24755.17|10
1635900370000|2021-11-03 00:46:10|24874.96|24754.96|24874.61|24754.61|24877.11|24757.11|24874.61|24754.61|10
1635900380000|2021-11-03 00:46:20|24874.35|24754.35|24871.53|24751.53|24874.35|24754.35|24871.16|24751.16|10
1635900390000|2021-11-03 00:46:30|24873.13|24753.13|24873.25|24753.25|24874.11|24754.11|24872.92|24752.92|10
1635900400000|2021-11-03 00:46:40|24873.29|24753.29|24873.35|24753.35|24873.41|24753.41|24871.8|24751.8|9
1635900410000|2021-11-03 00:46:50|24873.04|24753.04|24874.12|24754.12|24874.61|24754.61|24873.04|24753.04|9
1635900420000|2021-11-03 00:47:00|24874.54|24754.54|24876.23|24756.23|24877.31|24757.31|24874.54|24754.54|10
1635900430000|2021-11-03 00:47:10|24876.68|24756.68|24877.18|24757.18|24878.22|24758.22|24876.68|24756.68|10
1635900440000|2021-11-03 00:47:20|24876.49|24756.49|24873.34|24753.34|24876.49|24756.49|24873.27|24753.27|10
1635900450000|2021-11-03 00:47:30|24873.7|24753.7|24873.87|24753.87|24874.64|24754.64|24873.39|24753.39|10
1635900460000|2021-11-03 00:47:40|24873.78|24753.78|24876.68|24756.68|24876.68|24756.68|24873.62|24753.62|10
1635900470000|2021-11-03 00:47:50|24877.03|24757.03|24874.7|24754.7|24877.49|24757.49|24874.41|24754.41|10
1635900480000|2021-11-03 00:48:00|24875.29|24755.29|24877.41|24757.41|24877.41|24757.41|24875.18|24755.18|10
1635900490000|2021-11-03 00:48:10|24877.3|24757.3|24879.07|24759.07|24879.39|24759.39|24877.3|24757.3|10
1635900500000|2021-11-03 00:48:20|24879.42|24759.42|24877.9|24757.9|24879.42|24759.42|24877.9|24757.9|10
1635900510000|2021-11-03 00:48:30|24878.76|24758.76|24876.68|24756.68|24878.94|24758.94|24876.68|24756.68|10
1635900520000|2021-11-03 00:48:40|24876.95|24756.95|24877.21|24757.21|24877.66|24757.66|24876.65|24756.65|10
1635900530000|2021-11-03 00:48:50|24877.16|24757.16|24879.99|24759.99|24879.99|24759.99|24877.16|24757.16|10
1635900540000|2021-11-03 00:49:00|24880.05|24760.05|24878.87|24758.87|24880.47|24760.47|24878.13|24758.13|10
1635900550000|2021-11-03 00:49:10|24878.89|24758.89|24882.27|24762.27|24882.27|24762.27|24878.89|24758.89|10
1635900560000|2021-11-03 00:49:20|24882.26|24762.26|24886.75|24766.75|24886.75|24766.75|24882.1|24762.1|10
1635900570000|2021-11-03 00:49:30|24887.14|24767.14|24886.77|24766.77|24888.29|24768.29|24886.52|24766.52|10
1635900580000|2021-11-03 00:49:40|24887.51|24767.51|24890.73|24770.73|24890.73|24770.73|24887|24767|10
1635900590000|2021-11-03 00:49:50|24890.63|24770.63|24893.17|24773.17|24893.17|24773.17|24890.15|24770.15|10
1635900600000|2021-11-03 00:50:00|24893.6|24773.6|24897.17|24777.17|24897.17|24777.17|24892.77|24772.77|10
1635900610000|2021-11-03 00:50:10|24897.28|24777.28|24898.63|24778.63|24899.25|24779.25|24897.28|24777.28|10
1635900620000|2021-11-03 00:50:20|24898.32|24778.32|24901.2|24781.2|24902.01|24782.01|24897.41|24777.41|10
1635900630000|2021-11-03 00:50:30|24901.45|24781.45|24901.8|24781.8|24902.77|24782.77|24900.81|24780.81|10
1635900640000|2021-11-03 00:50:40|24900.75|24780.75|24900|24780|24900.75|24780.75|24899.83|24779.83|10
1635900650000|2021-11-03 00:50:50|24899.77|24779.77|24895.77|24775.77|24899.77|24779.77|24895.77|24775.77|10
1635900660000|2021-11-03 00:51:00|24895.85|24775.85|24895.29|24775.29|24897.8|24777.8|24895.29|24775.29|10
1635900670000|2021-11-03 00:51:10|24896.66|24776.66|24895.12|24775.12|24896.67|24776.67|24894.51|24774.51|10
1635900680000|2021-11-03 00:51:20|24895.87|24775.87|24903.03|24783.03|24903.03|24783.03|24895.45|24775.45|10
1635900690000|2021-11-03 00:51:30|24904.1|24784.1|24911.64|24791.64|24911.64|24791.64|24903.37|24783.37|10
1635900700000|2021-11-03 00:51:40|24913.1|24793.1|24917.64|24797.64|24917.64|24797.64|24913.1|24793.1|10
1635900710000|2021-11-03 00:51:50|24918.05|24798.05|24921.45|24801.45|24922.93|24802.93|24918.05|24798.05|10
1635900720000|2021-11-03 00:52:00|24921.59|24801.59|24921.5|24801.5|24921.86|24801.86|24920.72|24800.72|9
1635900730000|2021-11-03 00:52:10|24920.81|24800.81|24925.41|24805.41|24925.41|24805.41|24920.81|24800.81|10
1635900740000|2021-11-03 00:52:20|24925.6|24805.6|24927.89|24807.89|24928.13|24808.13|24925.6|24805.6|10
1635900750000|2021-11-03 00:52:30|24927.71|24807.71|24935.73|24815.73|24935.73|24815.73|24927.71|24807.71|10
1635900760000|2021-11-03 00:52:40|24934.78|24814.78|24940.32|24820.32|24941.48|24821.48|24934.78|24814.78|10
1635900770000|2021-11-03 00:52:50|24941.97|24821.97|24942.71|24822.71|24942.71|24822.71|24940.26|24820.26|10
1635900780000|2021-11-03 00:53:00|24942.93|24822.93|24948.03|24828.03|24948.75|24828.75|24942.93|24822.93|10
1635900790000|2021-11-03 00:53:10|24948.6|24828.6|24961.65|24841.65|24961.65|24841.65|24948.6|24828.6|10
1635900800000|2021-11-03 00:53:20|24963.12|24843.12|24971.4|24851.4|24972.01|24852.01|24963.12|24843.12|10
1635900810000|2021-11-03 00:53:30|24972.61|24852.61|24978.13|24858.13|24978.95|24858.95|24972.61|24852.61|10
1635900820000|2021-11-03 00:53:40|24979.05|24859.05|24985.2|24865.2|24986.31|24866.31|24977.69|24857.69|10
1635900830000|2021-11-03 00:53:50|24985.38|24865.38|24988.25|24868.25|24988.33|24868.33|24984.68|24864.68|10
1635900840000|2021-11-03 00:54:00|24989.83|24869.83|24993.5|24873.5|24994.52|24874.52|24989.83|24869.83|10
1635900850000|2021-11-03 00:54:10|24994.2|24874.2|24999.15|24879.15|25000.55|24880.55|24994.2|24874.2|10
1635900860000|2021-11-03 00:54:20|24998.6|24878.6|25001.5|24881.5|25001.5|24881.5|24998.6|24878.6|10
1635900870000|2021-11-03 00:54:30|25001.27|24881.27|25000.82|24880.82|25001.27|24881.27|24997.72|24877.72|10
1635900880000|2021-11-03 00:54:40|25000.85|24880.85|25004.53|24884.53|25006.09|24886.09|25000.85|24880.85|10
1635900890000|2021-11-03 00:54:50|25005.52|24885.52|25004.38|24884.38|25005.58|24885.58|25003.88|24883.88|9
1635900900000|2021-11-03 00:55:00|25001.77|24881.77|25006.34|24886.34|25006.34|24886.34|25000.92|24880.92|10
1635900910000|2021-11-03 00:55:10|25006.58|24886.58|25007.68|24887.68|25009.32|24889.32|25006.58|24886.58|10
1635900920000|2021-11-03 00:55:20|25009.24|24889.24|25008.86|24888.86|25009.73|24889.73|25008.25|24888.25|10
1635900930000|2021-11-03 00:55:30|25008.56|24888.56|25006.56|24886.56|25009.55|24889.55|25006.56|24886.56|10
1635900940000|2021-11-03 00:55:40|25006.28|24886.28|24999.68|24879.68|25006.28|24886.28|24999.68|24879.68|10
1635900950000|2021-11-03 00:55:50|24998.03|24878.03|25003.83|24883.83|25003.83|24883.83|24996.95|24876.95|10
1635900960000|2021-11-03 00:56:00|25004.28|24884.28|25014.29|24894.29|25014.29|24894.29|25004.28|24884.28|10
1635900970000|2021-11-03 00:56:10|25014.43|24894.43|25016.58|24896.58|25019.49|24899.49|25014.43|24894.43|10
1635900980000|2021-11-03 00:56:20|25016.63|24896.63|25022.73|24902.73|25022.73|24902.73|25016.1|24896.1|10
1635900990000|2021-11-03 00:56:30|25023.3|24903.3|25032.15|24912.15|25032.67|24912.67|25023.3|24903.3|10
1635901000000|2021-11-03 00:56:40|25033.73|24913.73|25032.9|24912.9|25034.84|24914.84|25032.9|24912.9|10
1635901010000|2021-11-03 00:56:50|25032.59|24912.59|25021.81|24901.81|25032.59|24912.59|25021.81|24901.81|10
1635901020000|2021-11-03 00:57:00|25021.97|24901.97|25017.52|24897.52|25022.62|24902.62|25017.52|24897.52|10
1635901030000|2021-11-03 00:57:10|25017.1|24897.1|25004.65|24884.65|25017.1|24897.1|25004.65|24884.65|10
1635901040000|2021-11-03 00:57:20|25003.91|24883.91|24991.23|24871.23|25003.91|24883.91|24991.23|24871.23|10
1635901050000|2021-11-03 00:57:30|24992.46|24872.46|25000.93|24880.93|25000.93|24880.93|24992.46|24872.46|10
1635901060000|2021-11-03 00:57:40|25001.48|24881.48|25009.78|24889.78|25009.82|24889.82|25001.31|24881.31|10
1635901070000|2021-11-03 00:57:50|25011.58|24891.58|25015.08|24895.08|25015.84|24895.84|25011.58|24891.58|10
1635901080000|2021-11-03 00:58:00|25014.94|24894.94|25015.36|24895.36|25015.76|24895.76|25014.21|24894.21|10
1635901090000|2021-11-03 00:58:10|25014.3|24894.3|25016.47|24896.47|25016.47|24896.47|25013.16|24893.16|10
1635901100000|2021-11-03 00:58:20|25016.28|24896.28|25016.26|24896.26|25018.15|24898.15|25015.39|24895.39|10
1635901110000|2021-11-03 00:58:30|25015.87|24895.87|25013.62|24893.62|25015.87|24895.87|25012.77|24892.77|10
1635901120000|2021-11-03 00:58:40|25013.69|24893.69|25011.86|24891.86|25013.69|24893.69|25009.48|24889.48|10
1635901130000|2021-11-03 00:58:50|25010.48|24890.48|25010.71|24890.71|25011.03|24891.03|25009.44|24889.44|10
1635901140000|2021-11-03 00:59:00|25010.62|24890.62|25011|24891|25011.5|24891.5|25008.46|24888.46|10
1635901150000|2021-11-03 00:59:10|25011.53|24891.53|25021.56|24901.56|25021.56|24901.56|25011.53|24891.53|10
1635901160000|2021-11-03 00:59:20|25021.75|24901.75|25029.13|24909.13|25029.13|24909.13|25021.75|24901.75|10
1635901170000|2021-11-03 00:59:30|25028.78|24908.78|25030.67|24910.67|25030.67|24910.67|25025.99|24905.99|9
1635901180000|2021-11-03 00:59:40|25029.81|24909.81|25036.12|24916.12|25036.65|24916.65|25029.81|24909.81|10
1635901190000|2021-11-03 00:59:50|25036.39|24916.39|25041.85|24921.85|25042.29|24922.29|25036.39|24916.39|10
1635901200000|2021-11-03 01:00:00|25040.43|24920.43|25044.9|24924.9|25045.48|24925.48|25038.56|24918.56|10
1635901210000|2021-11-03 01:00:10|25043.2|24923.2|25038.64|24918.64|25043.2|24923.2|25038.38|24918.38|10
1635901220000|2021-11-03 01:00:20|25037.63|24917.63|25033.74|24913.74|25037.63|24917.63|25033.66|24913.66|10
1635901230000|2021-11-03 01:00:30|25033.62|24913.62|25033.86|24913.86|25034.33|24914.33|25033.62|24913.62|10
1635901240000|2021-11-03 01:00:40|25033.63|24913.63|25028.7|24908.7|25034.09|24914.09|25028.7|24908.7|10
1635901250000|2021-11-03 01:00:50|25029.32|24909.32|25025|24905|25029.32|24909.32|25025|24905|10
1635901260000|2021-11-03 01:01:00|25024.53|24904.53|25025.45|24905.45|25025.92|24905.92|25023.98|24903.98|10
1635901270000|2021-11-03 01:01:10|25025.92|24905.92|25021.72|24901.72|25026.48|24906.48|25020.6|24900.6|10
1635901280000|2021-11-03 01:01:20|25021|24901|25021.72|24901.72|25022.49|24902.49|25020.82|24900.82|10
1635901290000|2021-11-03 01:01:30|25021.55|24901.55|25019.48|24899.48|25022.59|24902.59|25019.48|24899.48|10
1635901300000|2021-11-03 01:01:40|25019.85|24899.85|25019.99|24899.99|25020.23|24900.23|25019.22|24899.22|10
1635901310000|2021-11-03 01:01:50|25019.28|24899.28|25021.48|24901.48|25021.79|24901.79|25019.28|24899.28|10
1635901320000|2021-11-03 01:02:00|25022.59|24902.59|25028.25|24908.25|25028.36|24908.36|25022.59|24902.59|10
1635901330000|2021-11-03 01:02:10|25029.17|24909.17|25026.83|24906.83|25029.17|24909.17|25026.83|24906.83|10
1635901340000|2021-11-03 01:02:20|25027.16|24907.16|25023.48|24903.48|25027.63|24907.63|25023.48|24903.48|10
1635901350000|2021-11-03 01:02:30|25024.8|24904.8|25017.5|24897.5|25024.8|24904.8|25017.5|24897.5|10
1635901360000|2021-11-03 01:02:40|25016.98|24896.98|25017.24|24897.24|25017.84|24897.84|25016.98|24896.98|10
1635901370000|2021-11-03 01:02:50|25017.52|24897.52|25016.51|24896.51|25017.52|24897.52|25015.96|24895.96|10
1635901380000|2021-11-03 01:03:00|25016.34|24896.34|25013.28|24893.28|25016.34|24896.34|25012.7|24892.7|10
1635901390000|2021-11-03 01:03:10|25012.28|24892.28|25012.48|24892.48|25012.9|24892.9|25011.38|24891.38|10
1635901400000|2021-11-03 01:03:20|25013.59|24893.59|25012.52|24892.52|25014.03|24894.03|25012.05|24892.05|10
1635901410000|2021-11-03 01:03:30|25012.11|24892.11|25014.91|24894.91|25014.91|24894.91|25011.48|24891.48|10
1635901420000|2021-11-03 01:03:40|25014.94|24894.94|25013.7|24893.7|25015.15|24895.15|25013.23|24893.23|10
1635901430000|2021-11-03 01:03:50|25013.68|24893.68|25016.29|24896.29|25016.29|24896.29|25013.16|24893.16|10
1635901440000|2021-11-03 01:04:00|25018.31|24898.31|25016.67|24896.67|25018.77|24898.77|25016.67|24896.67|10
1635901450000|2021-11-03 01:04:10|25016.89|24896.89|25018.45|24898.45|25018.59|24898.59|25016.89|24896.89|10
1635901460000|2021-11-03 01:04:20|25018.38|24898.38|25015.9|24895.9|25018.44|24898.44|25015.9|24895.9|10
1635901470000|2021-11-03 01:04:30|25015.81|24895.81|25015.18|24895.18|25015.81|24895.81|25012.68|24892.68|10
1635901480000|2021-11-03 01:04:40|25015.08|24895.08|25011.25|24891.25|25015.57|24895.57|25011.25|24891.25|10
1635901490000|2021-11-03 01:04:50|25010.91|24890.91|25008.72|24888.72|25011.09|24891.09|25008.72|24888.72|10
1635901500000|2021-11-03 01:05:00|25009.14|24889.14|25006.22|24886.22|25009.83|24889.83|25006.22|24886.22|10
1635901510000|2021-11-03 01:05:10|25005.57|24885.57|25001.95|24881.95|25005.74|24885.74|25001.95|24881.95|10
1635901520000|2021-11-03 01:05:20|25002.46|24882.46|24999.5|24879.5|25004.52|24884.52|24999.5|24879.5|10
1635901530000|2021-11-03 01:05:30|24998.44|24878.44|24996.3|24876.3|24998.44|24878.44|24992.48|24872.48|10
1635901540000|2021-11-03 01:05:40|24996.48|24876.48|24996.21|24876.21|24997.66|24877.66|24995.65|24875.65|10
1635901550000|2021-11-03 01:05:50|24997.38|24877.38|25003.41|24883.41|25003.5|24883.5|24997.38|24877.38|10
1635901560000|2021-11-03 01:06:00|25004.69|24884.69|25005.9|24885.9|25005.9|24885.9|25002.73|24882.73|10
1635901570000|2021-11-03 01:06:10|25007|24887|25014.3|24894.3|25014.3|24894.3|25006.8|24886.8|10
1635901580000|2021-11-03 01:06:20|25014.15|24894.15|25017.69|24897.69|25017.69|24897.69|25013.99|24893.99|10
1635901590000|2021-11-03 01:06:30|25018.46|24898.46|25021.88|24901.88|25023.03|24903.03|25018.46|24898.46|10
1635901600000|2021-11-03 01:06:40|25022.48|24902.48|25024.33|24904.33|25025.09|24905.09|25022.48|24902.48|10
1635901610000|2021-11-03 01:06:50|25024.7|24904.7|25022.44|24902.44|25025.03|24905.03|25022.44|24902.44|10
1635901620000|2021-11-03 01:07:00|25022.12|24902.12|25022.84|24902.84|25023.35|24903.35|25021.05|24901.05|10
1635901630000|2021-11-03 01:07:10|25024.44|24904.44|25028.14|24908.14|25030.37|24910.37|25024.44|24904.44|10
1635901640000|2021-11-03 01:07:20|25030.09|24910.09|25033.06|24913.06|25033.34|24913.34|25030.09|24910.09|10
1635901650000|2021-11-03 01:07:30|25034.31|24914.31|25041.2|24921.2|25041.2|24921.2|25034.31|24914.31|10
1635901660000|2021-11-03 01:07:40|25041.21|24921.21|25045.2|24925.2|25045.28|24925.28|25040.77|24920.77|10
1635901670000|2021-11-03 01:07:50|25045.57|24925.57|25049.82|24929.82|25049.82|24929.82|25045.57|24925.57|10
1635901680000|2021-11-03 01:08:00|25050.59|24930.59|25058.03|24938.03|25058.03|24938.03|25050.59|24930.59|10
1635901690000|2021-11-03 01:08:10|25059.31|24939.31|25061.31|24941.31|25061.31|24941.31|25058.73|24938.73|10
1635901700000|2021-11-03 01:08:20|25061.84|24941.84|25064.66|24944.66|25064.66|24944.66|25061.14|24941.14|10
1635901710000|2021-11-03 01:08:30|25063.44|24943.44|25062.67|24942.67|25063.44|24943.44|25062.49|24942.49|10
1635901720000|2021-11-03 01:08:40|25062.63|24942.63|25060.56|24940.56|25062.98|24942.98|25060.34|24940.34|10
1635901730000|2021-11-03 01:08:50|25059.99|24939.99|25059.24|24939.24|25060.44|24940.44|25058.9|24938.9|10
1635901740000|2021-11-03 01:09:00|25059.08|24939.08|25054.58|24934.58|25059.08|24939.08|25054.58|24934.58|10
1635901750000|2021-11-03 01:09:10|25053.35|24933.35|25050.6|24930.6|25053.35|24933.35|25050.6|24930.6|10
1635901760000|2021-11-03 01:09:20|25050.63|24930.63|25045.27|24925.27|25050.63|24930.63|25045.27|24925.27|10
1635901770000|2021-11-03 01:09:30|25044.67|24924.67|25041.78|24921.78|25044.67|24924.67|25041.78|24921.78|10
1635901780000|2021-11-03 01:09:40|25041.68|24921.68|25040.28|24920.28|25042.66|24922.66|25039.87|24919.87|10
1635901790000|2021-11-03 01:09:50|25037.9|24917.9|25036.82|24916.82|25037.9|24917.9|25034.39|24914.39|10
1635901800000|2021-11-03 01:10:00|25037.14|24917.14|25037.34|24917.34|25038.61|24918.61|25037.14|24917.14|10
1635901810000|2021-11-03 01:10:10|25037.24|24917.24|25035.95|24915.95|25037.47|24917.47|25035.6|24915.6|9
1635901820000|2021-11-03 01:10:20|25035.93|24915.93|25034.94|24914.94|25036.56|24916.56|25034.94|24914.94|10
1635901830000|2021-11-03 01:10:30|25033.42|24913.42|25026.14|24906.14|25033.42|24913.42|25026.14|24906.14|10
1635901840000|2021-11-03 01:10:40|25024.95|24904.95|25025.47|24905.47|25025.87|24905.87|25024.59|24904.59|10
1635901850000|2021-11-03 01:10:50|25024.83|24904.83|25024.57|24904.57|25025.13|24905.13|25024.04|24904.04|10
1635901860000|2021-11-03 01:11:00|25023.69|24903.69|25021.76|24901.76|25023.69|24903.69|25021.76|24901.76|9
1635901870000|2021-11-03 01:11:10|25021.71|24901.71|25019.55|24899.55|25022.63|24902.63|25019.55|24899.55|10
1635901880000|2021-11-03 01:11:20|25019.85|24899.85|25014.49|24894.49|25019.85|24899.85|25014.49|24894.49|10
1635901890000|2021-11-03 01:11:30|25014.73|24894.73|25013.79|24893.79|25014.98|24894.98|25013.79|24893.79|10
1635901900000|2021-11-03 01:11:40|25013.05|24893.05|25012.86|24892.86|25013.08|24893.08|25012.08|24892.08|10
1635901910000|2021-11-03 01:11:50|25013.2|24893.2|25008.27|24888.27|25013.4|24893.4|25008.27|24888.27|9
1635901920000|2021-11-03 01:12:00|25007.78|24887.78|25007.35|24887.35|25007.78|24887.78|25005.78|24885.78|10
1635901930000|2021-11-03 01:12:10|25007.64|24887.64|25010.76|24890.76|25010.88|24890.88|25007.64|24887.64|9
1635901940000|2021-11-03 01:12:20|25011.12|24891.12|25014.77|24894.77|25015.02|24895.02|25010.84|24890.84|10
1635901950000|2021-11-03 01:12:30|25015.46|24895.46|25016.13|24896.13|25016.37|24896.37|25015.22|24895.22|10
1635901960000|2021-11-03 01:12:40|25015.33|24895.33|25014.36|24894.36|25015.48|24895.48|25014.36|24894.36|10
1635901970000|2021-11-03 01:12:50|25013.76|24893.76|25011.64|24891.64|25014.15|24894.15|25011.64|24891.64|10
1635901980000|2021-11-03 01:13:00|25011.14|24891.14|25007.84|24887.84|25011.14|24891.14|25007.84|24887.84|10
1635901990000|2021-11-03 01:13:10|25008.21|24888.21|25006.97|24886.97|25008.32|24888.32|25006.97|24886.97|10
1635902000000|2021-11-03 01:13:20|25006.8|24886.8|25007.13|24887.13|25008.5|24888.5|25006.8|24886.8|10
1635902010000|2021-11-03 01:13:30|25007.2|24887.2|25011.47|24891.47|25012.66|24892.66|25007.2|24887.2|10
1635902020000|2021-11-03 01:13:40|25012.4|24892.4|25007.5|24887.5|25012.4|24892.4|25006.85|24886.85|10
1635902030000|2021-11-03 01:13:50|25007.36|24887.36|25005.62|24885.62|25007.98|24887.98|25005.01|24885.01|10
1635902040000|2021-11-03 01:14:00|25005.14|24885.14|25001.51|24881.51|25005.14|24885.14|24998.83|24878.83|10
1635902050000|2021-11-03 01:14:10|25003.4|24883.4|25012.81|24892.81|25012.81|24892.81|25003.4|24883.4|10
1635902060000|2021-11-03 01:14:20|25013.3|24893.3|25018.06|24898.06|25018.06|24898.06|25012.25|24892.25|10
1635902070000|2021-11-03 01:14:30|25018.97|24898.97|25019.76|24899.76|25023.01|24903.01|25018.97|24898.97|10
1635902080000|2021-11-03 01:14:40|25016.88|24896.88|25020.65|24900.65|25020.65|24900.65|25016.64|24896.64|10
1635902090000|2021-11-03 01:14:50|25021.1|24901.1|25022.77|24902.77|25022.77|24902.77|25019.83|24899.83|9
1635902100000|2021-11-03 01:15:00|25023.04|24903.04|25022.88|24902.88|25023.08|24903.08|25021.11|24901.11|10
1635902110000|2021-11-03 01:15:10|25021.74|24901.74|25025.22|24905.22|25025.22|24905.22|25021.74|24901.74|10
1635902120000|2021-11-03 01:15:20|25024.73|24904.73|25016.49|24896.49|25024.73|24904.73|25016.49|24896.49|10
1635902130000|2021-11-03 01:15:30|25015.65|24895.65|25010.44|24890.44|25015.65|24895.65|25010.44|24890.44|10
1635902140000|2021-11-03 01:15:40|25009.6|24889.6|25007.17|24887.17|25009.74|24889.74|25007.17|24887.17|10
1635902150000|2021-11-03 01:15:50|25005.85|24885.85|25004.55|24884.55|25006.11|24886.11|25003.82|24883.82|10
1635902160000|2021-11-03 01:16:00|25004.38|24884.38|25009.76|24889.76|25009.76|24889.76|25004.38|24884.38|10
1635902170000|2021-11-03 01:16:10|25009.61|24889.61|25011.55|24891.55|25011.55|24891.55|25009.61|24889.61|10
1635902180000|2021-11-03 01:16:20|25010.55|24890.55|25013.23|24893.23|25013.27|24893.27|25010.55|24890.55|10
1635902190000|2021-11-03 01:16:30|25013.25|24893.25|25010.61|24890.61|25013.25|24893.25|25008.89|24888.89|10
1635902200000|2021-11-03 01:16:40|25010.05|24890.05|25006.08|24886.08|25010.05|24890.05|25005.8|24885.8|10
1635902210000|2021-11-03 01:16:50|25006.42|24886.42|25005.29|24885.29|25006.42|24886.42|25003.32|24883.32|10
1635902220000|2021-11-03 01:17:00|25005.22|24885.22|25002.5|24882.5|25006.02|24886.02|25002.5|24882.5|10
1635902230000|2021-11-03 01:17:10|25002.12|24882.12|25001.63|24881.63|25002.91|24882.91|25001.59|24881.59|9
1635902240000|2021-11-03 01:17:20|25001.86|24881.86|25002.23|24882.23|25003.03|24883.03|25001.43|24881.43|10
1635902250000|2021-11-03 01:17:30|25002.76|24882.76|25000.96|24880.96|25003|24883|25000.16|24880.16|10
1635902260000|2021-11-03 01:17:40|25001.02|24881.02|24998.02|24878.02|25001.6|24881.6|24998.02|24878.02|9
1635902270000|2021-11-03 01:17:50|24997.26|24877.26|24993.96|24873.96|24997.26|24877.26|24993.55|24873.55|10
1635902280000|2021-11-03 01:18:00|24995.8|24875.8|24993.45|24873.45|24995.8|24875.8|24993.45|24873.45|10
1635902290000|2021-11-03 01:18:10|24993.99|24873.99|24990.5|24870.5|24994.8|24874.8|24990.4|24870.4|10
1635902300000|2021-11-03 01:18:20|24989.69|24869.69|24987.61|24867.61|24989.69|24869.69|24987.56|24867.56|10
1635902310000|2021-11-03 01:18:30|24986.56|24866.56|24982.76|24862.76|24986.56|24866.56|24982.37|24862.37|10
1635902320000|2021-11-03 01:18:40|24982.2|24862.2|24984.82|24864.82|24985.22|24865.22|24982.2|24862.2|9
1635902330000|2021-11-03 01:18:50|24984.88|24864.88|24984.42|24864.42|24984.88|24864.88|24983.47|24863.47|10
1635902340000|2021-11-03 01:19:00|24984.62|24864.62|24987.37|24867.37|24987.4|24867.4|24984.2|24864.2|10
1635902350000|2021-11-03 01:19:10|24987.56|24867.56|24983.98|24863.98|24987.56|24867.56|24983.98|24863.98|10
1635902360000|2021-11-03 01:19:20|24982.53|24862.53|24981.65|24861.65|24982.84|24862.84|24981.17|24861.17|10
1635902370000|2021-11-03 01:19:30|24981.45|24861.45|24982.29|24862.29|24982.29|24862.29|24980.51|24860.51|10
1635902380000|2021-11-03 01:19:40|24982.02|24862.02|24979.33|24859.33|24982.02|24862.02|24979.33|24859.33|10
1635902390000|2021-11-03 01:19:50|24978.19|24858.19|24976.44|24856.44|24978.19|24858.19|24976.44|24856.44|10
1635902400000|2021-11-03 01:20:00|24976.42|24856.42|24978.41|24858.41|24978.41|24858.41|24974.47|24854.47|10
1635902410000|2021-11-03 01:20:10|24978.96|24858.96|24980.34|24860.34|24980.53|24860.53|24978.62|24858.62|10
1635902420000|2021-11-03 01:20:20|24980.4|24860.4|24978.26|24858.26|24980.4|24860.4|24978.26|24858.26|10
1635902430000|2021-11-03 01:20:30|24978.16|24858.16|24979.1|24859.1|24979.1|24859.1|24977.94|24857.94|10
1635902440000|2021-11-03 01:20:40|24979.43|24859.43|24981.36|24861.36|24981.53|24861.53|24979.14|24859.14|10
1635902450000|2021-11-03 01:20:50|24981.07|24861.07|24980.83|24860.83|24982.51|24862.51|24980.28|24860.28|10
1635902460000|2021-11-03 01:21:00|24980.59|24860.59|24980.46|24860.46|24981.23|24861.23|24980.13|24860.13|10
1635902470000|2021-11-03 01:21:10|24980.14|24860.14|24982.78|24862.78|24982.78|24862.78|24980.14|24860.14|10
1635902480000|2021-11-03 01:21:20|24983.05|24863.05|24982.6|24862.6|24983.63|24863.63|24982.39|24862.39|10
1635902490000|2021-11-03 01:21:30|24983.21|24863.21|24981.94|24861.94|24983.31|24863.31|24981.94|24861.94|8
1635902500000|2021-11-03 01:21:40|24981.68|24861.68|24983.13|24863.13|24983.13|24863.13|24980.28|24860.28|10
1635902510000|2021-11-03 01:21:50|24983.37|24863.37|24980.59|24860.59|24983.37|24863.37|24980.59|24860.59|10
1635902520000|2021-11-03 01:22:00|24980.42|24860.42|24983.24|24863.24|24983.24|24863.24|24980.12|24860.12|10
1635902530000|2021-11-03 01:22:10|24982.24|24862.24|24982.94|24862.94|24983.88|24863.88|24981.33|24861.33|10
1635902540000|2021-11-03 01:22:20|24983.23|24863.23|24982.41|24862.41|24983.62|24863.62|24982.04|24862.04|10
1635902550000|2021-11-03 01:22:30|24984.25|24864.25|24985.47|24865.47|24985.47|24865.47|24982.93|24862.93|10
1635902560000|2021-11-03 01:22:40|24985.93|24865.93|24984.49|24864.49|24985.93|24865.93|24983.42|24863.42|10
1635902570000|2021-11-03 01:22:50|24984.6|24864.6|24982.82|24862.82|24984.68|24864.68|24982.82|24862.82|10
1635902580000|2021-11-03 01:23:00|24982.54|24862.54|24981.51|24861.51|24982.56|24862.56|24981.51|24861.51|10
1635902590000|2021-11-03 01:23:10|24981|24861|24980.28|24860.28|24981|24861|24979.11|24859.11|10
1635902600000|2021-11-03 01:23:20|24980.17|24860.17|24977.19|24857.19|24980.17|24860.17|24977.19|24857.19|10
1635902610000|2021-11-03 01:23:30|24977.39|24857.39|24976.39|24856.39|24977.4|24857.4|24976.19|24856.19|10
1635902620000|2021-11-03 01:23:40|24976.44|24856.44|24975.61|24855.61|24977.64|24857.64|24975.61|24855.61|9
1635902630000|2021-11-03 01:23:50|24975.29|24855.29|24976.89|24856.89|24977.47|24857.47|24975.29|24855.29|10
1635902640000|2021-11-03 01:24:00|24975.94|24855.94|24976.82|24856.82|24977.23|24857.23|24974.97|24854.97|10
1635902650000|2021-11-03 01:24:10|24976.78|24856.78|24974.81|24854.81|24976.78|24856.78|24974.81|24854.81|10
1635902660000|2021-11-03 01:24:20|24976.04|24856.04|24972.59|24852.59|24976.04|24856.04|24971.94|24851.94|10
1635902670000|2021-11-03 01:24:30|24972.41|24852.41|24969.97|24849.97|24972.42|24852.42|24969.13|24849.13|10
1635902680000|2021-11-03 01:24:40|24970.26|24850.26|24972.1|24852.1|24973.12|24853.12|24970.26|24850.26|9
1635902690000|2021-11-03 01:24:50|24970.06|24850.06|24968.6|24848.6|24970.06|24850.06|24968.36|24848.36|10
1635902700000|2021-11-03 01:25:00|24968.16|24848.16|24964.56|24844.56|24968.16|24848.16|24964.56|24844.56|10
1635902710000|2021-11-03 01:25:10|24964.55|24844.55|24964.04|24844.04|24964.63|24844.63|24963.91|24843.91|10
1635902720000|2021-11-03 01:25:20|24964.05|24844.05|24965.72|24845.72|24966.4|24846.4|24964.05|24844.05|10
1635902730000|2021-11-03 01:25:30|24966.08|24846.08|24968.07|24848.07|24968.07|24848.07|24966.08|24846.08|9
1635902740000|2021-11-03 01:25:40|24969|24849|24969.61|24849.61|24969.61|24849.61|24967.8|24847.8|10
1635902750000|2021-11-03 01:25:50|24970.81|24850.81|24975.86|24855.86|24976.69|24856.69|24970.81|24850.81|10
1635902760000|2021-11-03 01:26:00|24977.16|24857.16|24976.58|24856.58|24977.16|24857.16|24975.45|24855.45|9
1635902770000|2021-11-03 01:26:10|24976.84|24856.84|24981.01|24861.01|24981.01|24861.01|24974.34|24854.34|10
1635902780000|2021-11-03 01:26:20|24982.98|24862.98|24987.19|24867.19|24987.81|24867.81|24982.74|24862.74|10
1635902790000|2021-11-03 01:26:30|24989.6|24869.6|24991.3|24871.3|24992.64|24872.64|24989.6|24869.6|10
1635902800000|2021-11-03 01:26:40|24990.01|24870.01|24988.26|24868.26|24991.1|24871.1|24988.26|24868.26|10
1635902810000|2021-11-03 01:26:50|24988.27|24868.27|24988.92|24868.92|24988.92|24868.92|24986.68|24866.68|10
1635902820000|2021-11-03 01:27:00|24989.32|24869.32|24980.6|24860.6|24989.68|24869.68|24980.32|24860.32|10
1635902830000|2021-11-03 01:27:10|24980.14|24860.14|24977.96|24857.96|24980.14|24860.14|24977.91|24857.91|10
1635902840000|2021-11-03 01:27:20|24977.71|24857.71|24977.35|24857.35|24978.01|24858.01|24976.47|24856.47|10
1635902850000|2021-11-03 01:27:30|24977.22|24857.22|24974.23|24854.23|24977.22|24857.22|24974.07|24854.07|10
1635902860000|2021-11-03 01:27:40|24974.21|24854.21|24967.28|24847.28|24974.21|24854.21|24967.28|24847.28|10
1635902870000|2021-11-03 01:27:50|24965.33|24845.33|24964.18|24844.18|24966.29|24846.29|24963.48|24843.48|10
1635902880000|2021-11-03 01:28:00|24964.24|24844.24|24955.28|24835.28|24964.24|24844.24|24955.28|24835.28|10
1635902890000|2021-11-03 01:28:10|24954.02|24834.02|24951.04|24831.04|24954.02|24834.02|24950.88|24830.88|9
1635902900000|2021-11-03 01:28:20|24950.26|24830.26|24946.33|24826.33|24952.63|24832.63|24946.33|24826.33|10
1635902910000|2021-11-03 01:28:30|24946.93|24826.93|24943.39|24823.39|24946.93|24826.93|24942.95|24822.95|10
1635902920000|2021-11-03 01:28:40|24943.36|24823.36|24936.46|24816.46|24944.16|24824.16|24935.81|24815.81|10
1635902930000|2021-11-03 01:28:50|24936.37|24816.37|24939.6|24819.6|24940.69|24820.69|24936.37|24816.37|10
1635902940000|2021-11-03 01:29:00|24939.8|24819.8|24940.94|24820.94|24942.04|24822.04|24939.8|24819.8|9
1635902950000|2021-11-03 01:29:10|24941.07|24821.07|24943.17|24823.17|24943.17|24823.17|24940.02|24820.02|10
1635902960000|2021-11-03 01:29:20|24944.19|24824.19|24949.46|24829.46|24949.46|24829.46|24944.19|24824.19|10
1635902970000|2021-11-03 01:29:30|24949.57|24829.57|24948.77|24828.77|24949.7|24829.7|24947.05|24827.05|10
1635902980000|2021-11-03 01:29:40|24949.05|24829.05|24945.98|24825.98|24949.05|24829.05|24945.98|24825.98|10
1635902990000|2021-11-03 01:29:50|24946.02|24826.02|24944.97|24824.97|24946.59|24826.59|24944.02|24824.02|10
1635903000000|2021-11-03 01:30:00|24943.45|24823.45|24942.26|24822.26|24945.34|24825.34|24942.26|24822.26|10
1635903010000|2021-11-03 01:30:10|24941.92|24821.92|24939.03|24819.03|24942.15|24822.15|24939.03|24819.03|10
1635903020000|2021-11-03 01:30:20|24937.92|24817.92|24937.76|24817.76|24937.92|24817.92|24936.14|24816.14|10
1635903030000|2021-11-03 01:30:30|24937.74|24817.74|24938.65|24818.65|24939.05|24819.05|24937.6|24817.6|9
1635903040000|2021-11-03 01:30:40|24939.48|24819.48|24938.22|24818.22|24940.09|24820.09|24938.22|24818.22|10
1635903050000|2021-11-03 01:30:50|24939.7|24819.7|24939.74|24819.74|24940.47|24820.47|24939.29|24819.29|10
1635903060000|2021-11-03 01:31:00|24939.64|24819.64|24938.98|24818.98|24940.25|24820.25|24938.49|24818.49|10
1635903070000|2021-11-03 01:31:10|24939.14|24819.14|24941.02|24821.02|24941.02|24821.02|24939.14|24819.14|10
1635903080000|2021-11-03 01:31:20|24942.03|24822.03|24945.4|24825.4|24945.4|24825.4|24941.67|24821.67|10
1635903090000|2021-11-03 01:31:30|24947.71|24827.71|24947.06|24827.06|24947.72|24827.72|24946.77|24826.77|10
1635903100000|2021-11-03 01:31:40|24947.05|24827.05|24949.4|24829.4|24949.4|24829.4|24947.05|24827.05|10
1635903110000|2021-11-03 01:31:50|24949.48|24829.48|24949.77|24829.77|24949.79|24829.79|24948.48|24828.48|10
1635903120000|2021-11-03 01:32:00|24951.12|24831.12|24951.3|24831.3|24951.38|24831.38|24949.36|24829.36|10
1635903130000|2021-11-03 01:32:10|24951.66|24831.66|24949.21|24829.21|24953.09|24833.09|24949.21|24829.21|10
1635903140000|2021-11-03 01:32:20|24948.82|24828.82|24946.06|24826.06|24948.82|24828.82|24946.06|24826.06|10
1635903150000|2021-11-03 01:32:30|24946.37|24826.37|24948.44|24828.44|24949.42|24829.42|24946.37|24826.37|10
1635903160000|2021-11-03 01:32:40|24948.39|24828.39|24947.57|24827.57|24949.89|24829.89|24946.37|24826.37|10
1635903170000|2021-11-03 01:32:50|24946.85|24826.85|24941.31|24821.31|24946.85|24826.85|24940.23|24820.23|10
1635903180000|2021-11-03 01:33:00|24940.08|24820.08|24938.93|24818.93|24940.08|24820.08|24938.74|24818.74|10
1635903190000|2021-11-03 01:33:10|24939.26|24819.26|24933.89|24813.89|24939.26|24819.26|24933.89|24813.89|10
1635903200000|2021-11-03 01:33:20|24933.71|24813.71|24930.4|24810.4|24933.71|24813.71|24930.06|24810.06|10
1635903210000|2021-11-03 01:33:30|24929.68|24809.68|24924.89|24804.89|24929.68|24809.68|24924.81|24804.81|10
1635903220000|2021-11-03 01:33:40|24924.94|24804.94|24923.71|24803.71|24924.94|24804.94|24922.8|24802.8|10
1635903230000|2021-11-03 01:33:50|24924.79|24804.79|24923.02|24803.02|24924.79|24804.79|24922.71|24802.71|9
1635903240000|2021-11-03 01:34:00|24923.07|24803.07|24924.32|24804.32|24924.91|24804.91|24922.79|24802.79|10
1635903250000|2021-11-03 01:34:10|24924.41|24804.41|24920.12|24800.12|24924.51|24804.51|24919.32|24799.32|10
1635903260000|2021-11-03 01:34:20|24918.67|24798.67|24919.99|24799.99|24919.99|24799.99|24917.1|24797.1|10
1635903270000|2021-11-03 01:34:30|24921.06|24801.06|24922.01|24802.01|24922.86|24802.86|24921.06|24801.06|10
1635903280000|2021-11-03 01:34:40|24921.68|24801.68|24921.74|24801.74|24923.5|24803.5|24921.6|24801.6|10
1635903290000|2021-11-03 01:34:50|24921.72|24801.72|24925.02|24805.02|24925.02|24805.02|24921.72|24801.72|10
1635903300000|2021-11-03 01:35:00|24924.8|24804.8|24926.9|24806.9|24927.01|24807.01|24924.8|24804.8|10
1635903310000|2021-11-03 01:35:10|24927.2|24807.2|24929.48|24809.48|24929.48|24809.48|24927.2|24807.2|10
1635903320000|2021-11-03 01:35:20|24929.7|24809.7|24932.22|24812.22|24933.5|24813.5|24929.7|24809.7|10
1635903330000|2021-11-03 01:35:30|24932.01|24812.01|24931.16|24811.16|24932.01|24812.01|24929.91|24809.91|9
1635903340000|2021-11-03 01:35:40|24931.22|24811.22|24933.78|24813.78|24934.34|24814.34|24931.22|24811.22|10
1635903350000|2021-11-03 01:35:50|24933.64|24813.64|24932.8|24812.8|24933.64|24813.64|24932.31|24812.31|10
1635903360000|2021-11-03 01:36:00|24933.46|24813.46|24934.49|24814.49|24934.88|24814.88|24933.2|24813.2|9
1635903370000|2021-11-03 01:36:10|24934.53|24814.53|24936.06|24816.06|24936.06|24816.06|24932.69|24812.69|10
1635903380000|2021-11-03 01:36:20|24936.89|24816.89|24942.11|24822.11|24942.11|24822.11|24936.89|24816.89|10
1635903390000|2021-11-03 01:36:30|24942.97|24822.97|24946.27|24826.27|24946.27|24826.27|24942.97|24822.97|10
1635903400000|2021-11-03 01:36:40|24946.06|24826.06|24947.43|24827.43|24947.87|24827.87|24946|24826|10
1635903410000|2021-11-03 01:36:50|24947.39|24827.39|24953.23|24833.23|24953.23|24833.23|24946.9|24826.9|10
1635903420000|2021-11-03 01:37:00|24953.91|24833.91|24955.16|24835.16|24955.51|24835.51|24953.91|24833.91|10
1635903430000|2021-11-03 01:37:10|24955.15|24835.15|24957.1|24837.1|24957.1|24837.1|24954.81|24834.81|10
1635903440000|2021-11-03 01:37:20|24956.43|24836.43|24956.66|24836.66|24956.66|24836.66|24954.66|24834.66|10
1635903450000|2021-11-03 01:37:30|24957.12|24837.12|24962.67|24842.67|24962.67|24842.67|24956.84|24836.84|10
1635903460000|2021-11-03 01:37:40|24961.93|24841.93|24964.97|24844.97|24964.97|24844.97|24961.93|24841.93|10
1635903470000|2021-11-03 01:37:50|24965.72|24845.72|24968.43|24848.43|24968.43|24848.43|24965.72|24845.72|10
1635903480000|2021-11-03 01:38:00|24968.1|24848.1|24967.13|24847.13|24968.1|24848.1|24966.82|24846.82|10
1635903490000|2021-11-03 01:38:10|24967.08|24847.08|24963.91|24843.91|24969.11|24849.11|24963.91|24843.91|10
1635903500000|2021-11-03 01:38:20|24963.01|24843.01|24957.39|24837.39|24963.01|24843.01|24957.39|24837.39|9
1635903510000|2021-11-03 01:38:30|24957.35|24837.35|24953.6|24833.6|24957.35|24837.35|24953.6|24833.6|10
1635903520000|2021-11-03 01:38:40|24953.37|24833.37|24951|24831|24953.37|24833.37|24950.03|24830.03|10
1635903530000|2021-11-03 01:38:50|24950.77|24830.77|24950.98|24830.98|24951.51|24831.51|24950.67|24830.67|10
1635903540000|2021-11-03 01:39:00|24951.26|24831.26|24954.85|24834.85|24954.85|24834.85|24951.26|24831.26|10
1635903550000|2021-11-03 01:39:10|24954.91|24834.91|24957.88|24837.88|24958.71|24838.71|24954.91|24834.91|10
1635903560000|2021-11-03 01:39:20|24958.55|24838.55|24958.86|24838.86|24959.26|24839.26|24958.18|24838.18|10
1635903570000|2021-11-03 01:39:30|24959.79|24839.79|24958.74|24838.74|24960.43|24840.43|24958.53|24838.53|10
1635903580000|2021-11-03 01:39:40|24958.43|24838.43|24960.23|24840.23|24960.37|24840.37|24958.43|24838.43|10
1635903590000|2021-11-03 01:39:50|24960.43|24840.43|24965.82|24845.82|24965.82|24845.82|24960.16|24840.16|10
1635903600000|2021-11-03 01:40:00|24965.77|24845.77|24968.06|24848.06|24968.06|24848.06|24965.77|24845.77|10
1635903610000|2021-11-03 01:40:10|24968.54|24848.54|24970.29|24850.29|24970.47|24850.47|24968.5|24848.5|9
1635903620000|2021-11-03 01:40:20|24969.74|24849.74|24968.73|24848.73|24970.38|24850.38|24968.73|24848.73|10
1635903630000|2021-11-03 01:40:30|24968.3|24848.3|24968.08|24848.08|24968.3|24848.3|24967.3|24847.3|10
1635903640000|2021-11-03 01:40:40|24967.95|24847.95|24966.79|24846.79|24967.96|24847.96|24966.79|24846.79|10
1635903650000|2021-11-03 01:40:50|24967.09|24847.09|24969.62|24849.62|24969.78|24849.78|24967.09|24847.09|10
1635903660000|2021-11-03 01:41:00|24969.18|24849.18|24968.98|24848.98|24969.28|24849.28|24968.69|24848.69|10
1635903670000|2021-11-03 01:41:10|24968.44|24848.44|24965.57|24845.57|24968.44|24848.44|24965.57|24845.57|10
1635903680000|2021-11-03 01:41:20|24965.25|24845.25|24963.46|24843.46|24965.25|24845.25|24962.54|24842.54|10
1635903690000|2021-11-03 01:41:30|24962.99|24842.99|24960.41|24840.41|24963.12|24843.12|24960.41|24840.41|10
1635903700000|2021-11-03 01:41:40|24959.92|24839.92|24956.73|24836.73|24959.92|24839.92|24956.63|24836.63|10
1635903710000|2021-11-03 01:41:50|24957.15|24837.15|24961.16|24841.16|24961.16|24841.16|24957.05|24837.05|10
1635903720000|2021-11-03 01:42:00|24960.83|24840.83|24967.1|24847.1|24967.1|24847.1|24960.83|24840.83|10
1635903730000|2021-11-03 01:42:10|24966.66|24846.66|24968.14|24848.14|24968.46|24848.46|24966.66|24846.66|10
1635903740000|2021-11-03 01:42:20|24967.7|24847.7|24972.15|24852.15|24972.15|24852.15|24967.7|24847.7|10
1635903750000|2021-11-03 01:42:30|24971.58|24851.58|24971.14|24851.14|24972.26|24852.26|24970.31|24850.31|10
1635903760000|2021-11-03 01:42:40|24970.85|24850.85|24965.4|24845.4|24970.85|24850.85|24965.4|24845.4|10
1635903770000|2021-11-03 01:42:50|24964.5|24844.5|24957.76|24837.76|24964.5|24844.5|24957.76|24837.76|10
1635903780000|2021-11-03 01:43:00|24958.08|24838.08|24952.75|24832.75|24958.08|24838.08|24952.75|24832.75|10
1635903790000|2021-11-03 01:43:10|24952.3|24832.3|24956.3|24836.3|24956.3|24836.3|24952.3|24832.3|10
1635903800000|2021-11-03 01:43:20|24956.35|24836.35|24965.27|24845.27|24965.27|24845.27|24956.35|24836.35|10
1635903810000|2021-11-03 01:43:30|24966.78|24846.78|24970.65|24850.65|24971.17|24851.17|24966.78|24846.78|10
1635903820000|2021-11-03 01:43:40|24970.42|24850.42|24974.01|24854.01|24974.01|24854.01|24969.95|24849.95|10
1635903830000|2021-11-03 01:43:50|24973.33|24853.33|24970.35|24850.35|24973.33|24853.33|24970.35|24850.35|10
1635903840000|2021-11-03 01:44:00|24970.83|24850.83|24975.81|24855.81|24975.81|24855.81|24970.68|24850.68|9
1635903850000|2021-11-03 01:44:10|24975.43|24855.43|24972.52|24852.52|24975.43|24855.43|24971.58|24851.58|10
1635903860000|2021-11-03 01:44:20|24972.35|24852.35|24970.48|24850.48|24972.98|24852.98|24970.17|24850.17|10
1635903870000|2021-11-03 01:44:30|24969.75|24849.75|24962.66|24842.66|24969.75|24849.75|24962.66|24842.66|10
1635903880000|2021-11-03 01:44:40|24962.21|24842.21|24959.3|24839.3|24962.21|24842.21|24959.3|24839.3|10
1635903890000|2021-11-03 01:44:50|24959.25|24839.25|24955.13|24835.13|24959.6|24839.6|24955.13|24835.13|10
1635903900000|2021-11-03 01:45:00|24954.72|24834.72|24953.02|24833.02|24955.43|24835.43|24951.58|24831.58|10
1635903910000|2021-11-03 01:45:10|24952.52|24832.52|24957.05|24837.05|24957.54|24837.54|24952.52|24832.52|10
1635903920000|2021-11-03 01:45:20|24957.12|24837.12|24962.36|24842.36|24962.36|24842.36|24957.12|24837.12|10
1635903930000|2021-11-03 01:45:30|24962.49|24842.49|24968.68|24848.68|24968.68|24848.68|24962.49|24842.49|10
1635903940000|2021-11-03 01:45:40|24969.73|24849.73|24971.21|24851.21|24971.45|24851.45|24969.73|24849.73|10
1635903950000|2021-11-03 01:45:50|24970.4|24850.4|24970.66|24850.66|24970.66|24850.66|24969.68|24849.68|10
1635903960000|2021-11-03 01:46:00|24969.57|24849.57|24968.59|24848.59|24969.57|24849.57|24967.36|24847.36|10
1635903970000|2021-11-03 01:46:10|24968.95|24848.95|24969.64|24849.64|24969.64|24849.64|24967.17|24847.17|10
1635903980000|2021-11-03 01:46:20|24969.38|24849.38|24970.75|24850.75|24971.15|24851.15|24969.38|24849.38|9
1635903990000|2021-11-03 01:46:30|24971.05|24851.05|24970.72|24850.72|24971.41|24851.41|24969.07|24849.07|10
1635904000000|2021-11-03 01:46:40|24969.79|24849.79|24970.22|24850.22|24970.83|24850.83|24969.79|24849.79|10
1635904010000|2021-11-03 01:46:50|24970.51|24850.51|24962.96|24842.96|24970.82|24850.82|24962.96|24842.96|10
1635904020000|2021-11-03 01:47:00|24961.49|24841.49|24957.71|24837.71|24961.49|24841.49|24957.47|24837.47|10
1635904030000|2021-11-03 01:47:10|24954.98|24834.98|24953.92|24833.92|24954.98|24834.98|24952.56|24832.56|10
1635904040000|2021-11-03 01:47:20|24952.72|24832.72|24947.15|24827.15|24952.72|24832.72|24947.05|24827.05|9
1635904050000|2021-11-03 01:47:30|24946.53|24826.53|24944.72|24824.72|24946.53|24826.53|24944.15|24824.15|9
1635904060000|2021-11-03 01:47:40|24943.79|24823.79|24937.49|24817.49|24943.79|24823.79|24937.49|24817.49|10
1635904070000|2021-11-03 01:47:50|24939.67|24819.67|24939.45|24819.45|24941.29|24821.29|24938.39|24818.39|10
1635904080000|2021-11-03 01:48:00|24939.39|24819.39|24939.45|24819.45|24939.45|24819.45|24937.88|24817.88|10
1635904090000|2021-11-03 01:48:10|24939.6|24819.6|24941.08|24821.08|24942|24822|24939.6|24819.6|10
1635904100000|2021-11-03 01:48:20|24941.39|24821.39|24945.49|24825.49|24945.49|24825.49|24941.39|24821.39|10
1635904110000|2021-11-03 01:48:30|24945.52|24825.52|24946.4|24826.4|24947.49|24827.49|24945.52|24825.52|9
1635904120000|2021-11-03 01:48:40|24945.06|24825.06|24943.04|24823.04|24945.82|24825.82|24943.04|24823.04|9
1635904130000|2021-11-03 01:48:50|24943.13|24823.13|24941.39|24821.39|24943.13|24823.13|24941.39|24821.39|10
1635904140000|2021-11-03 01:49:00|24941.5|24821.5|24942.67|24822.67|24943.8|24823.8|24941.04|24821.04|10
1635904150000|2021-11-03 01:49:10|24943.82|24823.82|24941.06|24821.06|24943.82|24823.82|24940.59|24820.59|10
1635904160000|2021-11-03 01:49:20|24938.17|24818.17|24935.09|24815.09|24938.17|24818.17|24934.18|24814.18|10
1635904170000|2021-11-03 01:49:30|24935.51|24815.51|24931.12|24811.12|24935.98|24815.98|24931.12|24811.12|10
1635904180000|2021-11-03 01:49:40|24931.64|24811.64|24933.1|24813.1|24933.24|24813.24|24931.29|24811.29|10
1635904190000|2021-11-03 01:49:50|24933.38|24813.38|24935.73|24815.73|24935.73|24815.73|24933.15|24813.15|10
1635904200000|2021-11-03 01:50:00|24935.96|24815.96|24938.99|24818.99|24938.99|24818.99|24935.95|24815.95|10
1635904210000|2021-11-03 01:50:10|24939.12|24819.12|24948.11|24828.11|24948.11|24828.11|24938.81|24818.81|10
1635904220000|2021-11-03 01:50:20|24948.81|24828.81|24952.34|24832.34|24952.34|24832.34|24948.81|24828.81|10
1635904230000|2021-11-03 01:50:30|24952.15|24832.15|24953.08|24833.08|24953.08|24833.08|24951.12|24831.12|10
1635904240000|2021-11-03 01:50:40|24953.67|24833.67|24955.49|24835.49|24956.08|24836.08|24953.54|24833.54|10
1635904250000|2021-11-03 01:50:50|24955.5|24835.5|24957.7|24837.7|24958.52|24838.52|24954.58|24834.58|9
1635904260000|2021-11-03 01:51:00|24957.5|24837.5|24958.73|24838.73|24958.75|24838.75|24957.43|24837.43|10
1635904270000|2021-11-03 01:51:10|24958.85|24838.85|24959.9|24839.9|24959.9|24839.9|24958.49|24838.49|9
1635904280000|2021-11-03 01:51:20|24959.58|24839.58|24960.13|24840.13|24960.64|24840.64|24959.09|24839.09|10
1635904290000|2021-11-03 01:51:30|24959.25|24839.25|24955.89|24835.89|24959.25|24839.25|24955.89|24835.89|10
1635904300000|2021-11-03 01:51:40|24955.48|24835.48|24952.75|24832.75|24955.78|24835.78|24952.75|24832.75|10
1635904310000|2021-11-03 01:51:50|24952.04|24832.04|24948.1|24828.1|24952.04|24832.04|24947.83|24827.83|10
1635904320000|2021-11-03 01:52:00|24947.65|24827.65|24946.15|24826.15|24947.65|24827.65|24945.29|24825.29|10
1635904330000|2021-11-03 01:52:10|24947.01|24827.01|24947.01|24827.01|24947.01|24827.01|24942.6|24822.6|10
1635904340000|2021-11-03 01:52:20|24947.4|24827.4|24953.66|24833.66|24956.15|24836.15|24947.08|24827.08|10
1635904350000|2021-11-03 01:52:30|24953.64|24833.64|24944.22|24824.22|24953.64|24833.64|24944.22|24824.22|10
1635904360000|2021-11-03 01:52:40|24944.87|24824.87|24937.84|24817.84|24945.61|24825.61|24937.84|24817.84|10
1635904370000|2021-11-03 01:52:50|24937.51|24817.51|24938.87|24818.87|24939.21|24819.21|24937.51|24817.51|10
1635904380000|2021-11-03 01:53:00|24939.64|24819.64|24947.09|24827.09|24947.09|24827.09|24939.64|24819.64|10
1635904390000|2021-11-03 01:53:10|24947.95|24827.95|24945.75|24825.75|24948.4|24828.4|24945.75|24825.75|10
1635904400000|2021-11-03 01:53:20|24946.29|24826.29|24945.76|24825.76|24947.35|24827.35|24945.76|24825.76|9
1635904410000|2021-11-03 01:53:30|24946.95|24826.95|24947.03|24827.03|24947.23|24827.23|24945.72|24825.72|10
1635904420000|2021-11-03 01:53:40|24946.97|24826.97|24948.92|24828.92|24948.92|24828.92|24946.68|24826.68|10
1635904430000|2021-11-03 01:53:50|24949.11|24829.11|24950.01|24830.01|24950.7|24830.7|24948.64|24828.64|10
1635904440000|2021-11-03 01:54:00|24950.14|24830.14|24949.84|24829.84|24950.22|24830.22|24948.91|24828.91|9
1635904450000|2021-11-03 01:54:10|24951.25|24831.25|24951.31|24831.31|24951.57|24831.57|24949.43|24829.43|10
1635904460000|2021-11-03 01:54:20|24951.1|24831.1|24948.49|24828.49|24951.1|24831.1|24948.33|24828.33|10
1635904470000|2021-11-03 01:54:30|24948.2|24828.2|24947.19|24827.19|24948.67|24828.67|24947.19|24827.19|10
1635904480000|2021-11-03 01:54:40|24948.41|24828.41|24947.82|24827.82|24949.75|24829.75|24947.82|24827.82|10
1635904490000|2021-11-03 01:54:50|24948.28|24828.28|24948.76|24828.76|24948.76|24828.76|24947.72|24827.72|9
1635904500000|2021-11-03 01:55:00|24948.65|24828.65|24952.01|24832.01|24952.01|24832.01|24948.65|24828.65|9
1635904510000|2021-11-03 01:55:10|24952.24|24832.24|24952.77|24832.77|24953.92|24833.92|24951.95|24831.95|9
1635904520000|2021-11-03 01:55:20|24954.74|24834.74|24959.89|24839.89|24959.89|24839.89|24954.74|24834.74|10
1635904530000|2021-11-03 01:55:30|24959.99|24839.99|24963.83|24843.83|24963.83|24843.83|24958.55|24838.55|10
1635904540000|2021-11-03 01:55:40|24963.74|24843.74|24966.86|24846.86|24967.49|24847.49|24963.55|24843.55|10
1635904550000|2021-11-03 01:55:50|24966.47|24846.47|24965.17|24845.17|24968.01|24848.01|24965.17|24845.17|10
1635904560000|2021-11-03 01:56:00|24964.53|24844.53|24960.36|24840.36|24965.33|24845.33|24960.36|24840.36|10
1635904570000|2021-11-03 01:56:10|24959.98|24839.98|24959.5|24839.5|24961.6|24841.6|24957.97|24837.97|10
1635904580000|2021-11-03 01:56:20|24958.97|24838.97|24960.38|24840.38|24960.45|24840.45|24958.97|24838.97|10
1635904590000|2021-11-03 01:56:30|24960.51|24840.51|24962.73|24842.73|24962.73|24842.73|24960.51|24840.51|10
1635904600000|2021-11-03 01:56:40|24962.6|24842.6|24962.49|24842.49|24962.66|24842.66|24961.95|24841.95|10
1635904610000|2021-11-03 01:56:50|24962.56|24842.56|24961.46|24841.46|24962.56|24842.56|24961.23|24841.23|10
1635904620000|2021-11-03 01:57:00|24961.66|24841.66|24968.01|24848.01|24968.01|24848.01|24961.66|24841.66|10
1635904630000|2021-11-03 01:57:10|24968.25|24848.25|24970.9|24850.9|24970.9|24850.9|24968.14|24848.14|10
1635904640000|2021-11-03 01:57:20|24970.38|24850.38|24971.75|24851.75|24971.83|24851.83|24968.79|24848.79|9
1635904650000|2021-11-03 01:57:30|24971.53|24851.53|24972.9|24852.9|24972.92|24852.92|24971.53|24851.53|10
1635904660000|2021-11-03 01:57:40|24972.79|24852.79|24974.07|24854.07|24974.07|24854.07|24972.34|24852.34|9
1635904670000|2021-11-03 01:57:50|24975.25|24855.25|24974.93|24854.93|24977.54|24857.54|24974.93|24854.93|10
1635904680000|2021-11-03 01:58:00|24973.32|24853.32|24973.87|24853.87|24974.35|24854.35|24972.17|24852.17|10
1635904690000|2021-11-03 01:58:10|24973.76|24853.76|24970.67|24850.67|24973.96|24853.96|24970.67|24850.67|10
1635904700000|2021-11-03 01:58:20|24970.68|24850.68|24968.45|24848.45|24970.68|24850.68|24967.24|24847.24|10
1635904710000|2021-11-03 01:58:30|24967.87|24847.87|24969.59|24849.59|24969.59|24849.59|24967.39|24847.39|9
1635904720000|2021-11-03 01:58:40|24969.71|24849.71|24965.69|24845.69|24970.12|24850.12|24965.44|24845.44|10
1635904730000|2021-11-03 01:58:50|24965.35|24845.35|24962.47|24842.47|24965.47|24845.47|24962.37|24842.37|10
1635904740000|2021-11-03 01:59:00|24962.56|24842.56|24965.71|24845.71|24965.73|24845.73|24962.56|24842.56|10
1635904750000|2021-11-03 01:59:10|24965.59|24845.59|24963.39|24843.39|24965.96|24845.96|24963.01|24843.01|10
1635904760000|2021-11-03 01:59:20|24964.03|24844.03|24961.75|24841.75|24964.82|24844.82|24961.75|24841.75|10
1635904770000|2021-11-03 01:59:30|24962.29|24842.29|24963.17|24843.17|24964.82|24844.82|24962.24|24842.24|10
1635904780000|2021-11-03 01:59:40|24963.71|24843.71|24969.02|24849.02|24969.02|24849.02|24963.71|24843.71|10
1635904790000|2021-11-03 01:59:50|24969.3|24849.3|24973.49|24853.49|24973.49|24853.49|24969.3|24849.3|10
1635904800000|2021-11-03 02:00:00|24974.04|24854.04|24966.34|24846.34|24974.04|24854.04|24966.34|24846.34|10
1635904810000|2021-11-03 02:00:10|24965.6|24845.6|24960.95|24840.95|24965.6|24845.6|24960.95|24840.95|9
1635904820000|2021-11-03 02:00:20|24960.42|24840.42|24957.29|24837.29|24961.87|24841.87|24957.29|24837.29|10
1635904830000|2021-11-03 02:00:30|24956.66|24836.66|24958.37|24838.37|24958.46|24838.46|24955.75|24835.75|10
1635904840000|2021-11-03 02:00:40|24959.05|24839.05|24956.57|24836.57|24959.35|24839.35|24956.47|24836.47|10
1635904850000|2021-11-03 02:00:50|24955.48|24835.48|24951.26|24831.26|24955.48|24835.48|24951.26|24831.26|10
1635904860000|2021-11-03 02:01:00|24951.72|24831.72|24948.65|24828.65|24951.72|24831.72|24948.65|24828.65|10
1635904870000|2021-11-03 02:01:10|24948.73|24828.73|24942.05|24822.05|24948.73|24828.73|24942.05|24822.05|9
1635904880000|2021-11-03 02:01:20|24940.67|24820.67|24934.52|24814.52|24940.67|24820.67|24933.26|24813.26|9
1635904890000|2021-11-03 02:01:30|24931.75|24811.75|24926.21|24806.21|24931.75|24811.75|24926.21|24806.21|10
1635904900000|2021-11-03 02:01:40|24925.52|24805.52|24915.65|24795.65|24925.52|24805.52|24915.65|24795.65|10
1635904910000|2021-11-03 02:01:50|24916.12|24796.12|24912.55|24792.55|24916.12|24796.12|24911.4|24791.4|10
1635904920000|2021-11-03 02:02:00|24911.99|24791.99|24910.31|24790.31|24913.18|24793.18|24910.31|24790.31|10
1635904930000|2021-11-03 02:02:10|24910.71|24790.71|24908.62|24788.62|24910.82|24790.82|24908.62|24788.62|10
1635904940000|2021-11-03 02:02:20|24908.23|24788.23|24902.62|24782.62|24908.23|24788.23|24901.36|24781.36|10
1635904950000|2021-11-03 02:02:30|24902.25|24782.25|24892.8|24772.8|24902.25|24782.25|24892.8|24772.8|10
1635904960000|2021-11-03 02:02:40|24890.02|24770.02|24880.42|24760.42|24890.26|24770.26|24880.42|24760.42|10
1635904970000|2021-11-03 02:02:50|24881.21|24761.21|24880.99|24760.99|24882.51|24762.51|24879.89|24759.89|10
1635904980000|2021-11-03 02:03:00|24881.04|24761.04|24872.66|24752.66|24881.04|24761.04|24870.45|24750.45|10
1635904990000|2021-11-03 02:03:10|24872.53|24752.53|24869.85|24749.85|24872.53|24752.53|24868.76|24748.76|10
1635905000000|2021-11-03 02:03:20|24868.89|24748.89|24870.21|24750.21|24871.64|24751.64|24868.89|24748.89|10
1635905010000|2021-11-03 02:03:30|24864.61|24744.61|24852.78|24732.78|24864.61|24744.61|24852.49|24732.49|10
1635905020000|2021-11-03 02:03:40|24851.41|24731.41|24846.36|24726.36|24851.41|24731.41|24846.36|24726.36|9
1635905030000|2021-11-03 02:03:50|24847.97|24727.97|24846.31|24726.31|24847.97|24727.97|24845.59|24725.59|10
1635905040000|2021-11-03 02:04:00|24851|24731|24858.18|24738.18|24858.37|24738.37|24850.63|24730.63|10
1635905050000|2021-11-03 02:04:10|24859.22|24739.22|24867.22|24747.22|24867.22|24747.22|24856.68|24736.68|10
1635905060000|2021-11-03 02:04:20|24868.31|24748.31|24871.21|24751.21|24871.21|24751.21|24867.4|24747.4|9
1635905070000|2021-11-03 02:04:30|24871.28|24751.28|24875.37|24755.37|24875.37|24755.37|24870.7|24750.7|10
1635905080000|2021-11-03 02:04:40|24876.48|24756.48|24879.53|24759.53|24880.21|24760.21|24875.66|24755.66|10
1635905090000|2021-11-03 02:04:50|24879.35|24759.35|24883.42|24763.42|24883.42|24763.42|24878.15|24758.15|10
1635905100000|2021-11-03 02:05:00|24884.23|24764.23|24884.22|24764.22|24885.91|24765.91|24882.41|24762.41|10
1635905110000|2021-11-03 02:05:10|24883.86|24763.86|24883.3|24763.3|24883.86|24763.86|24881.54|24761.54|10
1635905120000|2021-11-03 02:05:20|24883.47|24763.47|24882.37|24762.37|24883.99|24763.99|24881.69|24761.69|10
1635905130000|2021-11-03 02:05:30|24882.59|24762.59|24887.63|24767.63|24887.76|24767.76|24882.59|24762.59|10
1635905140000|2021-11-03 02:05:40|24887.02|24767.02|24886.94|24766.94|24888.22|24768.22|24886.32|24766.32|9
1635905150000|2021-11-03 02:05:50|24886.11|24766.11|24883.22|24763.22|24886.28|24766.28|24883.18|24763.18|10
1635905160000|2021-11-03 02:06:00|24881.84|24761.84|24873.36|24753.36|24883.97|24763.97|24873.36|24753.36|10
1635905170000|2021-11-03 02:06:10|24873.24|24753.24|24867.26|24747.26|24874.59|24754.59|24865.79|24745.79|10
1635905180000|2021-11-03 02:06:20|24866.31|24746.31|24864.63|24744.63|24867.84|24747.84|24864.55|24744.55|10
1635905190000|2021-11-03 02:06:30|24863.52|24743.52|24848.83|24728.83|24863.52|24743.52|24848.83|24728.83|10
1635905200000|2021-11-03 02:06:40|24847.05|24727.05|24842.67|24722.67|24847.05|24727.05|24840.84|24720.84|10
1635905210000|2021-11-03 02:06:50|24840.62|24720.62|24840.85|24720.85|24841.55|24721.55|24840.62|24720.62|10
1635905220000|2021-11-03 02:07:00|24840.77|24720.77|24841.18|24721.18|24842.03|24722.03|24839.37|24719.37|10
1635905230000|2021-11-03 02:07:10|24840.4|24720.4|24832.09|24712.09|24840.4|24720.4|24831.72|24711.72|10
1635905240000|2021-11-03 02:07:20|24833.88|24713.88|24835.7|24715.7|24835.7|24715.7|24829.75|24709.75|10
1635905250000|2021-11-03 02:07:30|24836.27|24716.27|24834.1|24714.1|24836.27|24716.27|24834.1|24714.1|10
1635905260000|2021-11-03 02:07:40|24833.84|24713.84|24836.95|24716.95|24837.06|24717.06|24833.35|24713.35|10
1635905270000|2021-11-03 02:07:50|24837.78|24717.78|24845.92|24725.92|24845.92|24725.92|24837.78|24717.78|10
1635905280000|2021-11-03 02:08:00|24844.09|24724.09|24845.68|24725.68|24847.07|24727.07|24844.09|24724.09|10
1635905290000|2021-11-03 02:08:10|24845.39|24725.39|24847.91|24727.91|24851.04|24731.04|24845.39|24725.39|10
1635905300000|2021-11-03 02:08:20|24846.48|24726.48|24846.33|24726.33|24847.08|24727.08|24845.67|24725.67|10
1635905310000|2021-11-03 02:08:30|24845.96|24725.96|24846.74|24726.74|24847.07|24727.07|24845.96|24725.96|9
1635905320000|2021-11-03 02:08:40|24846.62|24726.62|24845.59|24725.59|24847.27|24727.27|24845.59|24725.59|9
1635905330000|2021-11-03 02:08:50|24845.73|24725.73|24849.3|24729.3|24849.3|24729.3|24845.19|24725.19|10
1635905340000|2021-11-03 02:09:00|24849.42|24729.42|24853.66|24733.66|24853.66|24733.66|24849.24|24729.24|9
1635905350000|2021-11-03 02:09:10|24853.6|24733.6|24858.17|24738.17|24858.17|24738.17|24853.6|24733.6|10
1635905360000|2021-11-03 02:09:20|24859.15|24739.15|24859.48|24739.48|24859.99|24739.99|24857.38|24737.38|10
1635905370000|2021-11-03 02:09:30|24859.91|24739.91|24856.8|24736.8|24859.91|24739.91|24855.94|24735.94|10
1635905380000|2021-11-03 02:09:40|24856.84|24736.84|24859.33|24739.33|24859.62|24739.62|24856.84|24736.84|10
1635905390000|2021-11-03 02:09:50|24859.5|24739.5|24855.06|24735.06|24859.5|24739.5|24855.06|24735.06|10
1635905400000|2021-11-03 02:10:00|24854.34|24734.34|24858.36|24738.36|24858.36|24738.36|24854.34|24734.34|10
1635905410000|2021-11-03 02:10:10|24858.52|24738.52|24860.45|24740.45|24860.83|24740.83|24858.52|24738.52|10
1635905420000|2021-11-03 02:10:20|24860.33|24740.33|24857.52|24737.52|24860.6|24740.6|24857.52|24737.52|10
1635905430000|2021-11-03 02:10:30|24857.06|24737.06|24857.2|24737.2|24858.25|24738.25|24856.89|24736.89|10
1635905440000|2021-11-03 02:10:40|24855.87|24735.87|24863|24743|24863|24743|24855.87|24735.87|10
1635905450000|2021-11-03 02:10:50|24863.22|24743.22|24864.33|24744.33|24865.81|24745.81|24862.92|24742.92|9
1635905460000|2021-11-03 02:11:00|24864.58|24744.58|24869.21|24749.21|24869.21|24749.21|24864.58|24744.58|10
1635905470000|2021-11-03 02:11:10|24871.93|24751.93|24875.97|24755.97|24876.21|24756.21|24871.93|24751.93|10
1635905480000|2021-11-03 02:11:20|24876.96|24756.96|24879.26|24759.26|24879.26|24759.26|24876.64|24756.64|10
1635905490000|2021-11-03 02:11:30|24879.4|24759.4|24878.52|24758.52|24881.8|24761.8|24878.52|24758.52|10
1635905500000|2021-11-03 02:11:40|24880.01|24760.01|24882.95|24762.95|24882.95|24762.95|24879.76|24759.76|10
1635905510000|2021-11-03 02:11:50|24883.61|24763.61|24883.58|24763.58|24888.65|24768.65|24883.58|24763.58|9
1635905520000|2021-11-03 02:12:00|24882.62|24762.62|24878.36|24758.36|24882.68|24762.68|24878.36|24758.36|9
1635905530000|2021-11-03 02:12:10|24877.13|24757.13|24877.35|24757.35|24878.78|24758.78|24875.29|24755.29|10
1635905540000|2021-11-03 02:12:20|24877.12|24757.12|24877.83|24757.83|24879.36|24759.36|24877.12|24757.12|10
1635905550000|2021-11-03 02:12:30|24878.47|24758.47|24887.52|24767.52|24887.52|24767.52|24878.47|24758.47|10
1635905560000|2021-11-03 02:12:40|24888.02|24768.02|24891.06|24771.06|24891.06|24771.06|24888.02|24768.02|10
1635905570000|2021-11-03 02:12:50|24891.16|24771.16|24896.64|24776.64|24897.06|24777.06|24891.16|24771.16|10
1635905580000|2021-11-03 02:13:00|24896.58|24776.58|24889.65|24769.65|24896.58|24776.58|24889.65|24769.65|10
1635905590000|2021-11-03 02:13:10|24889.64|24769.64|24888.37|24768.37|24890.24|24770.24|24888.18|24768.18|10
1635905600000|2021-11-03 02:13:20|24888.62|24768.62|24891.11|24771.11|24891.11|24771.11|24888.62|24768.62|10
1635905610000|2021-11-03 02:13:30|24891.13|24771.13|24891.27|24771.27|24891.64|24771.64|24890.46|24770.46|10
1635905620000|2021-11-03 02:13:40|24891.1|24771.1|24891.96|24771.96|24892.6|24772.6|24891.1|24771.1|10
1635905630000|2021-11-03 02:13:50|24892.12|24772.12|24892.77|24772.77|24893.43|24773.43|24891.99|24771.99|10
1635905640000|2021-11-03 02:14:00|24892.49|24772.49|24890.37|24770.37|24892.49|24772.49|24889.67|24769.67|10
1635905650000|2021-11-03 02:14:10|24890.28|24770.28|24886.61|24766.61|24891.42|24771.42|24886.61|24766.61|10
1635905660000|2021-11-03 02:14:20|24885.91|24765.91|24890.09|24770.09|24890.09|24770.09|24885.91|24765.91|10
1635905670000|2021-11-03 02:14:30|24890.53|24770.53|24890.88|24770.88|24893.19|24773.19|24890.53|24770.53|9
1635905680000|2021-11-03 02:14:40|24890.61|24770.61|24891.48|24771.48|24891.48|24771.48|24890.38|24770.38|10
1635905690000|2021-11-03 02:14:50|24891.8|24771.8|24889.41|24769.41|24891.8|24771.8|24889.41|24769.41|10
1635905700000|2021-11-03 02:15:00|24889.3|24769.3|24888.93|24768.93|24890.23|24770.23|24888.93|24768.93|10
1635905710000|2021-11-03 02:15:10|24889.15|24769.15|24885.16|24765.16|24889.55|24769.55|24885.16|24765.16|10
1635905720000|2021-11-03 02:15:20|24885.56|24765.56|24887.6|24767.6|24887.6|24767.6|24884.75|24764.75|10
1635905730000|2021-11-03 02:15:30|24888.2|24768.2|24890.84|24770.84|24890.84|24770.84|24887.8|24767.8|10
1635905740000|2021-11-03 02:15:40|24890.88|24770.88|24891.27|24771.27|24891.59|24771.59|24889.49|24769.49|10
1635905750000|2021-11-03 02:15:50|24891.15|24771.15|24891.45|24771.45|24892.35|24772.35|24890.91|24770.91|9
1635905760000|2021-11-03 02:16:00|24891.4|24771.4|24891.16|24771.16|24892|24772|24891.16|24771.16|10
1635905770000|2021-11-03 02:16:10|24891.22|24771.22|24885.66|24765.66|24891.92|24771.92|24885.66|24765.66|10
1635905780000|2021-11-03 02:16:20|24885.21|24765.21|24884.34|24764.34|24885.94|24765.94|24884.34|24764.34|10
1635905790000|2021-11-03 02:16:30|24883.56|24763.56|24883.43|24763.43|24884.04|24764.04|24882.88|24762.88|10
1635905800000|2021-11-03 02:16:40|24884.04|24764.04|24884.19|24764.19|24885.13|24765.13|24884.04|24764.04|10
1635905810000|2021-11-03 02:16:50|24884.52|24764.52|24882.99|24762.99|24885.67|24765.67|24882.47|24762.47|10
1635905820000|2021-11-03 02:17:00|24882.19|24762.19|24883.66|24763.66|24883.66|24763.66|24879.94|24759.94|10
1635905830000|2021-11-03 02:17:10|24883.41|24763.41|24880.68|24760.68|24883.41|24763.41|24880.65|24760.65|10
1635905840000|2021-11-03 02:17:20|24881.04|24761.04|24883.28|24763.28|24883.69|24763.69|24881.01|24761.01|10
1635905850000|2021-11-03 02:17:30|24882.35|24762.35|24879.24|24759.24|24882.35|24762.35|24879.24|24759.24|10
1635905860000|2021-11-03 02:17:40|24879.61|24759.61|24877.67|24757.67|24879.61|24759.61|24877.45|24757.45|10
1635905870000|2021-11-03 02:17:50|24878|24758|24875.46|24755.46|24878|24758|24875.46|24755.46|10
1635905880000|2021-11-03 02:18:00|24874.79|24754.79|24873.52|24753.52|24875.23|24755.23|24873.17|24753.17|10
1635905890000|2021-11-03 02:18:10|24873.17|24753.17|24872.17|24752.17|24874.18|24754.18|24872.17|24752.17|10
1635905900000|2021-11-03 02:18:20|24872.5|24752.5|24872.01|24752.01|24873.13|24753.13|24871.72|24751.72|10
1635905910000|2021-11-03 02:18:30|24871.41|24751.41|24870.69|24750.69|24871.41|24751.41|24869.69|24749.69|10
1635905920000|2021-11-03 02:18:40|24870.66|24750.66|24872.07|24752.07|24873.06|24753.06|24870.66|24750.66|10
1635905930000|2021-11-03 02:18:50|24872.26|24752.26|24872.58|24752.58|24872.58|24752.58|24871.35|24751.35|10
1635905940000|2021-11-03 02:19:00|24872.67|24752.67|24872.25|24752.25|24873.16|24753.16|24871.35|24751.35|10
1635905950000|2021-11-03 02:19:10|24872.01|24752.01|24870.96|24750.96|24872.69|24752.69|24870.95|24750.95|10
1635905960000|2021-11-03 02:19:20|24870.53|24750.53|24869.89|24749.89|24870.88|24750.88|24869.17|24749.17|9
1635905970000|2021-11-03 02:19:30|24869.99|24749.99|24871.15|24751.15|24871.35|24751.35|24869.92|24749.92|10
1635905980000|2021-11-03 02:19:40|24871.75|24751.75|24874.46|24754.46|24874.46|24754.46|24871.75|24751.75|10
1635905990000|2021-11-03 02:19:50|24875.15|24755.15|24875.96|24755.96|24876.35|24756.35|24874.86|24754.86|10
1635906000000|2021-11-03 02:20:00|24876.21|24756.21|24876.14|24756.14|24876.21|24756.21|24873.99|24753.99|10
1635906010000|2021-11-03 02:20:10|24876.45|24756.45|24875.9|24755.9|24877.44|24757.44|24875.9|24755.9|10
1635906020000|2021-11-03 02:20:20|24876.14|24756.14|24877.66|24757.66|24879.73|24759.73|24876.14|24756.14|10
1635906030000|2021-11-03 02:20:30|24878|24758|24877.68|24757.68|24879.22|24759.22|24877.68|24757.68|9
1635906040000|2021-11-03 02:20:40|24878.02|24758.02|24877.5|24757.5|24879.09|24759.09|24876.61|24756.61|10
1635906050000|2021-11-03 02:20:50|24878.03|24758.03|24880.66|24760.66|24881.61|24761.61|24878.03|24758.03|10
1635906060000|2021-11-03 02:21:00|24880.46|24760.46|24881.66|24761.66|24881.86|24761.86|24880.22|24760.22|10
1635906070000|2021-11-03 02:21:10|24882.18|24762.18|24884.72|24764.72|24884.72|24764.72|24882.18|24762.18|9
1635906080000|2021-11-03 02:21:20|24884.91|24764.91|24883.11|24763.11|24886.08|24766.08|24882.31|24762.31|10
1635906090000|2021-11-03 02:21:30|24883.66|24763.66|24885.29|24765.29|24886.05|24766.05|24882.39|24762.39|10
1635906100000|2021-11-03 02:21:40|24885.41|24765.41|24885.79|24765.79|24887.12|24767.12|24885.09|24765.09|10
1635906110000|2021-11-03 02:21:50|24885.28|24765.28|24883.66|24763.66|24885.28|24765.28|24883.56|24763.56|10
1635906120000|2021-11-03 02:22:00|24882.45|24762.45|24881.62|24761.62|24883.11|24763.11|24881.62|24761.62|10
1635906130000|2021-11-03 02:22:10|24881.41|24761.41|24882.45|24762.45|24883.85|24763.85|24881.41|24761.41|10
1635906140000|2021-11-03 02:22:20|24882.34|24762.34|24884.5|24764.5|24884.5|24764.5|24881.68|24761.68|10
1635906150000|2021-11-03 02:22:30|24883.06|24763.06|24880.52|24760.52|24883.06|24763.06|24880.52|24760.52|9
1635906160000|2021-11-03 02:22:40|24880.51|24760.51|24880|24760|24880.51|24760.51|24879.22|24759.22|9
1635906170000|2021-11-03 02:22:50|24879.02|24759.02|24877.96|24757.96|24879.02|24759.02|24877.7|24757.7|10
1635906180000|2021-11-03 02:23:00|24877.74|24757.74|24878.45|24758.45|24878.59|24758.59|24877.74|24757.74|10
1635906190000|2021-11-03 02:23:10|24878.79|24758.79|24880.38|24760.38|24880.44|24760.44|24878.67|24758.67|10
1635906200000|2021-11-03 02:23:20|24880.43|24760.43|24879.95|24759.95|24880.76|24760.76|24879.24|24759.24|10
1635906210000|2021-11-03 02:23:30|24881.21|24761.21|24881.55|24761.55|24881.55|24761.55|24880.74|24760.74|10
1635906220000|2021-11-03 02:23:40|24881.62|24761.62|24884.49|24764.49|24884.49|24764.49|24881.46|24761.46|10
1635906230000|2021-11-03 02:23:50|24883.85|24763.85|24886.27|24766.27|24886.63|24766.63|24883.83|24763.83|10
1635906240000|2021-11-03 02:24:00|24886.34|24766.34|24884.09|24764.09|24886.34|24766.34|24883.46|24763.46|10
1635906250000|2021-11-03 02:24:10|24884.65|24764.65|24887.68|24767.68|24887.68|24767.68|24884.65|24764.65|10
1635906260000|2021-11-03 02:24:20|24886.56|24766.56|24885.44|24765.44|24887.84|24767.84|24885.13|24765.13|10
1635906270000|2021-11-03 02:24:30|24885.56|24765.56|24884.77|24764.77|24885.56|24765.56|24884.77|24764.77|10
1635906280000|2021-11-03 02:24:40|24884.58|24764.58|24887.44|24767.44|24887.44|24767.44|24884.58|24764.58|10
1635906290000|2021-11-03 02:24:50|24887.52|24767.52|24887.28|24767.28|24887.81|24767.81|24887.28|24767.28|10
1635906300000|2021-11-03 02:25:00|24887.44|24767.44|24888.77|24768.77|24889.02|24769.02|24887.39|24767.39|10
1635906310000|2021-11-03 02:25:10|24888.72|24768.72|24891.63|24771.63|24892.02|24772.02|24888.72|24768.72|10
1635906320000|2021-11-03 02:25:20|24892.35|24772.35|24896.53|24776.53|24896.59|24776.59|24892.35|24772.35|10
1635906330000|2021-11-03 02:25:30|24896.5|24776.5|24894.88|24774.88|24896.5|24776.5|24894.77|24774.77|10
1635906340000|2021-11-03 02:25:40|24894.02|24774.02|24890.07|24770.07|24894.02|24774.02|24890.07|24770.07|10
1635906350000|2021-11-03 02:25:50|24889.98|24769.98|24890.07|24770.07|24891.21|24771.21|24889.98|24769.98|10
1635906360000|2021-11-03 02:26:00|24889.62|24769.62|24890.12|24770.12|24890.54|24770.54|24889.62|24769.62|10
1635906370000|2021-11-03 02:26:10|24891.24|24771.24|24891.76|24771.76|24892.33|24772.33|24890.7|24770.7|8
1635906380000|2021-11-03 02:26:20|24891.71|24771.71|24889.71|24769.71|24891.74|24771.74|24889.07|24769.07|10
1635906390000|2021-11-03 02:26:30|24889.5|24769.5|24891.72|24771.72|24891.72|24771.72|24888.66|24768.66|10
1635906400000|2021-11-03 02:26:40|24894.15|24774.15|24896.48|24776.48|24897.39|24777.39|24894.15|24774.15|10
1635906410000|2021-11-03 02:26:50|24896.75|24776.75|24898.76|24778.76|24898.76|24778.76|24896.75|24776.75|10
1635906420000|2021-11-03 02:27:00|24898.35|24778.35|24900.32|24780.32|24900.32|24780.32|24898.05|24778.05|10
1635906430000|2021-11-03 02:27:10|24900.5|24780.5|24901.12|24781.12|24901.12|24781.12|24899.83|24779.83|10
1635906440000|2021-11-03 02:27:20|24900.38|24780.38|24900.18|24780.18|24900.38|24780.38|24899.15|24779.15|10
1635906450000|2021-11-03 02:27:30|24900|24780|24898.85|24778.85|24900|24780|24897.38|24777.38|10
1635906460000|2021-11-03 02:27:40|24897.98|24777.98|24899.96|24779.96|24899.96|24779.96|24897.98|24777.98|10
1635906470000|2021-11-03 02:27:50|24897.53|24777.53|24896.61|24776.61|24897.53|24777.53|24896.55|24776.55|10
1635906480000|2021-11-03 02:28:00|24897.06|24777.06|24897.45|24777.45|24897.51|24777.51|24896.81|24776.81|10
1635906490000|2021-11-03 02:28:10|24897.32|24777.32|24897.47|24777.47|24897.58|24777.58|24896.66|24776.66|10
1635906500000|2021-11-03 02:28:20|24897.19|24777.19|24898.14|24778.14|24898.14|24778.14|24896.56|24776.56|10
1635906510000|2021-11-03 02:28:30|24898.33|24778.33|24897.42|24777.42|24899.26|24779.26|24897.42|24777.42|10
1635906520000|2021-11-03 02:28:40|24896.75|24776.75|24896.61|24776.61|24897.06|24777.06|24896.05|24776.05|10
1635906530000|2021-11-03 02:28:50|24896.93|24776.93|24896.97|24776.97|24897.97|24777.97|24896.85|24776.85|10
1635906540000|2021-11-03 02:29:00|24896.8|24776.8|24891.62|24771.62|24896.8|24776.8|24891.62|24771.62|10
1635906550000|2021-11-03 02:29:10|24889.67|24769.67|24885.61|24765.61|24889.71|24769.71|24885.61|24765.61|10
1635906560000|2021-11-03 02:29:20|24887.38|24767.38|24887.4|24767.4|24887.4|24767.4|24886.85|24766.85|10
1635906570000|2021-11-03 02:29:30|24887.38|24767.38|24883.67|24763.67|24887.38|24767.38|24883.67|24763.67|10
1635906580000|2021-11-03 02:29:40|24883.31|24763.31|24882.77|24762.77|24883.31|24763.31|24881.66|24761.66|10
1635906590000|2021-11-03 02:29:50|24883.43|24763.43|24881.86|24761.86|24884.91|24764.91|24881.12|24761.12|10
1635906600000|2021-11-03 02:30:00|24881.37|24761.37|24881.17|24761.17|24882.33|24762.33|24881.17|24761.17|10
1635906610000|2021-11-03 02:30:10|24880.61|24760.61|24878.94|24758.94|24880.61|24760.61|24878.29|24758.29|10
1635906620000|2021-11-03 02:30:20|24878.97|24758.97|24878.7|24758.7|24879.32|24759.32|24878.56|24758.56|10
1635906630000|2021-11-03 02:30:30|24878.57|24758.57|24880.99|24760.99|24880.99|24760.99|24878.24|24758.24|10
1635906640000|2021-11-03 02:30:40|24881.16|24761.16|24881.98|24761.98|24882.54|24762.54|24881.16|24761.16|10
1635906650000|2021-11-03 02:30:50|24882.21|24762.21|24882.62|24762.62|24882.62|24762.62|24881.82|24761.82|9
1635906660000|2021-11-03 02:31:00|24881.75|24761.75|24887.6|24767.6|24887.6|24767.6|24881.75|24761.75|10
1635906670000|2021-11-03 02:31:10|24887.91|24767.91|24888.24|24768.24|24888.78|24768.78|24887.65|24767.65|10
1635906680000|2021-11-03 02:31:20|24887.76|24767.76|24888.72|24768.72|24889.08|24769.08|24887.53|24767.53|10
1635906690000|2021-11-03 02:31:30|24888.65|24768.65|24890.23|24770.23|24890.23|24770.23|24888.61|24768.61|10
1635906700000|2021-11-03 02:31:40|24890.3|24770.3|24892.02|24772.02|24892.06|24772.06|24890.21|24770.21|10
1635906710000|2021-11-03 02:31:50|24890.85|24770.85|24891.34|24771.34|24891.66|24771.66|24890.8|24770.8|9
1635906720000|2021-11-03 02:32:00|24891.31|24771.31|24891.48|24771.48|24892.25|24772.25|24890.85|24770.85|10
1635906730000|2021-11-03 02:32:10|24891.14|24771.14|24890.85|24770.85|24891.69|24771.69|24890.73|24770.73|8
1635906740000|2021-11-03 02:32:20|24890.87|24770.87|24891.4|24771.4|24891.57|24771.57|24890.74|24770.74|10
1635906750000|2021-11-03 02:32:30|24890.11|24770.11|24887.99|24767.99|24890.54|24770.54|24887.87|24767.87|10
1635906760000|2021-11-03 02:32:40|24888.94|24768.94|24889.86|24769.86|24890.85|24770.85|24888.69|24768.69|10
1635906770000|2021-11-03 02:32:50|24889.37|24769.37|24890.79|24770.79|24890.79|24770.79|24889.37|24769.37|10
1635906780000|2021-11-03 02:33:00|24889.98|24769.98|24895.67|24775.67|24895.67|24775.67|24889.98|24769.98|10
1635906790000|2021-11-03 02:33:10|24896.26|24776.26|24899.77|24779.77|24900.2|24780.2|24895.55|24775.55|9
1635906800000|2021-11-03 02:33:20|24900|24780|24899.81|24779.81|24900.32|24780.32|24899.73|24779.73|8
1635906810000|2021-11-03 02:33:30|24900.15|24780.15|24901.8|24781.8|24901.95|24781.95|24900.15|24780.15|10
1635906820000|2021-11-03 02:33:40|24902.29|24782.29|24901.41|24781.41|24902.78|24782.78|24901.41|24781.41|9
1635906830000|2021-11-03 02:33:50|24901.1|24781.1|24903.82|24783.82|24903.82|24783.82|24901.07|24781.07|10
1635906840000|2021-11-03 02:34:00|24903.62|24783.62|24903.35|24783.35|24903.92|24783.92|24902.18|24782.18|10
1635906850000|2021-11-03 02:34:10|24902.86|24782.86|24902.39|24782.39|24903.74|24783.74|24902.39|24782.39|10
1635906860000|2021-11-03 02:34:20|24901.86|24781.86|24901.22|24781.22|24902.06|24782.06|24899.7|24779.7|10
1635906870000|2021-11-03 02:34:30|24900.94|24780.94|24897.37|24777.37|24900.94|24780.94|24897.37|24777.37|10
1635906880000|2021-11-03 02:34:40|24897.14|24777.14|24894.18|24774.18|24897.46|24777.46|24894.18|24774.18|10
1635906890000|2021-11-03 02:34:50|24894.4|24774.4|24893.81|24773.81|24894.53|24774.53|24893.64|24773.64|10
1635906900000|2021-11-03 02:35:00|24893.99|24773.99|24894.96|24774.96|24896.11|24776.11|24893.99|24773.99|9
1635906910000|2021-11-03 02:35:10|24895.51|24775.51|24899.53|24779.53|24899.53|24779.53|24895.15|24775.15|9
1635906920000|2021-11-03 02:35:20|24899.48|24779.48|24901.47|24781.47|24902.55|24782.55|24899.48|24779.48|10
1635906930000|2021-11-03 02:35:30|24901.29|24781.29|24903.28|24783.28|24903.46|24783.46|24901.22|24781.22|10
1635906940000|2021-11-03 02:35:40|24903.17|24783.17|24904.17|24784.17|24904.44|24784.44|24902.82|24782.82|10
1635906950000|2021-11-03 02:35:50|24903.25|24783.25|24902.55|24782.55|24904.24|24784.24|24902.55|24782.55|10
1635906960000|2021-11-03 02:36:00|24901.59|24781.59|24899.97|24779.97|24901.59|24781.59|24899.97|24779.97|9
1635906970000|2021-11-03 02:36:10|24900.03|24780.03|24899.76|24779.76|24901.85|24781.85|24899.76|24779.76|10
1635906980000|2021-11-03 02:36:20|24899|24779|24899.82|24779.82|24899.82|24779.82|24898.52|24778.52|10
1635906990000|2021-11-03 02:36:30|24900.36|24780.36|24898.04|24778.04|24900.84|24780.84|24898.04|24778.04|10
1635907000000|2021-11-03 02:36:40|24898.09|24778.09|24896.39|24776.39|24898.12|24778.12|24896.02|24776.02|10
1635907010000|2021-11-03 02:36:50|24897.55|24777.55|24898.43|24778.43|24898.47|24778.47|24896.4|24776.4|10
1635907020000|2021-11-03 02:37:00|24897.39|24777.39|24899.14|24779.14|24899.29|24779.29|24897.03|24777.03|10
1635907030000|2021-11-03 02:37:10|24898.86|24778.86|24895.39|24775.39|24898.86|24778.86|24895.39|24775.39|10
1635907040000|2021-11-03 02:37:20|24895.14|24775.14|24896.9|24776.9|24896.9|24776.9|24893.52|24773.52|10
1635907050000|2021-11-03 02:37:30|24897.14|24777.14|24899.32|24779.32|24899.5|24779.5|24897.03|24777.03|10
1635907060000|2021-11-03 02:37:40|24899.95|24779.95|24903.46|24783.46|24903.46|24783.46|24899.95|24779.95|10
1635907070000|2021-11-03 02:37:50|24904.63|24784.63|24905.83|24785.83|24907.1|24787.1|24904.1|24784.1|10
1635907080000|2021-11-03 02:38:00|24905.7|24785.7|24905.83|24785.83|24905.83|24785.83|24904.41|24784.41|10
1635907090000|2021-11-03 02:38:10|24905.86|24785.86|24908.26|24788.26|24908.66|24788.66|24905.86|24785.86|9
1635907100000|2021-11-03 02:38:20|24907.84|24787.84|24907.04|24787.04|24909.32|24789.32|24907.04|24787.04|10
1635907110000|2021-11-03 02:38:30|24907.06|24787.06|24905.94|24785.94|24907.45|24787.45|24905.94|24785.94|10
1635907120000|2021-11-03 02:38:40|24906.26|24786.26|24910.28|24790.28|24910.28|24790.28|24906.26|24786.26|10
1635907130000|2021-11-03 02:38:50|24910.22|24790.22|24909.13|24789.13|24910.81|24790.81|24909.13|24789.13|9
1635907140000|2021-11-03 02:39:00|24909.16|24789.16|24907.29|24787.29|24909.75|24789.75|24906.95|24786.95|10
1635907150000|2021-11-03 02:39:10|24906.81|24786.81|24904.89|24784.89|24906.9|24786.9|24904.8|24784.8|10
1635907160000|2021-11-03 02:39:20|24905.12|24785.12|24906.28|24786.28|24906.28|24786.28|24905.07|24785.07|10
1635907170000|2021-11-03 02:39:30|24905.46|24785.46|24906.11|24786.11|24906.38|24786.38|24905.46|24785.46|9
1635907180000|2021-11-03 02:39:40|24905.76|24785.76|24904.9|24784.9|24905.76|24785.76|24904.37|24784.37|9
1635907190000|2021-11-03 02:39:50|24905.35|24785.35|24903.86|24783.86|24905.75|24785.75|24903.86|24783.86|7
1635907200000|2021-11-03 02:40:00|24904.33|24784.33|24905.59|24785.59|24905.59|24785.59|24904.28|24784.28|10
1635907210000|2021-11-03 02:40:10|24905.8|24785.8|24905.88|24785.88|24906.41|24786.41|24905.77|24785.77|10
1635907220000|2021-11-03 02:40:20|24906.46|24786.46|24906.32|24786.32|24907.46|24787.46|24906.24|24786.24|10
1635907230000|2021-11-03 02:40:30|24906.64|24786.64|24908.56|24788.56|24908.56|24788.56|24906.64|24786.64|10
1635907240000|2021-11-03 02:40:40|24908.39|24788.39|24911.42|24791.42|24912.02|24792.02|24908.39|24788.39|10
1635907250000|2021-11-03 02:40:50|24911.4|24791.4|24912.91|24792.91|24912.91|24792.91|24909.01|24789.01|10
1635907260000|2021-11-03 02:41:00|24912.83|24792.83|24913.14|24793.14|24914.28|24794.28|24912.83|24792.83|10
1635907270000|2021-11-03 02:41:10|24912.95|24792.95|24908.77|24788.77|24912.95|24792.95|24908.77|24788.77|9
1635907280000|2021-11-03 02:41:20|24908.95|24788.95|24905.33|24785.33|24908.95|24788.95|24905.33|24785.33|9
1635907290000|2021-11-03 02:41:30|24904.66|24784.66|24903.44|24783.44|24904.66|24784.66|24903.23|24783.23|10
1635907300000|2021-11-03 02:41:40|24903.42|24783.42|24904.66|24784.66|24904.85|24784.85|24902.95|24782.95|9
1635907310000|2021-11-03 02:41:50|24905.29|24785.29|24905.64|24785.64|24906.1|24786.1|24904.93|24784.93|9
1635907320000|2021-11-03 02:42:00|24906.47|24786.47|24908.87|24788.87|24908.87|24788.87|24905.94|24785.94|10
1635907330000|2021-11-03 02:42:10|24908.16|24788.16|24912.96|24792.96|24912.96|24792.96|24908.16|24788.16|9
1635907340000|2021-11-03 02:42:20|24913.19|24793.19|24921.4|24801.4|24921.4|24801.4|24913.19|24793.19|10
1635907350000|2021-11-03 02:42:30|24921.59|24801.59|24924.48|24804.48|24924.67|24804.67|24921.59|24801.59|10
1635907360000|2021-11-03 02:42:40|24924.18|24804.18|24926.48|24806.48|24926.75|24806.75|24924.18|24804.18|10
1635907370000|2021-11-03 02:42:50|24925.47|24805.47|24925.84|24805.84|24926.49|24806.49|24924.72|24804.72|10
1635907380000|2021-11-03 02:43:00|24925.86|24805.86|24925.73|24805.73|24925.99|24805.99|24924.77|24804.77|8
1635907390000|2021-11-03 02:43:10|24924.72|24804.72|24924.8|24804.8|24925.82|24805.82|24924.62|24804.62|9
1635907400000|2021-11-03 02:43:20|24925.11|24805.11|24925.85|24805.85|24926.7|24806.7|24925.11|24805.11|10
1635907410000|2021-11-03 02:43:30|24926.04|24806.04|24927.45|24807.45|24927.45|24807.45|24925.9|24805.9|9
1635907420000|2021-11-03 02:43:40|24927.41|24807.41|24926.21|24806.21|24928|24808|24926.21|24806.21|8
1635907430000|2021-11-03 02:43:50|24926.35|24806.35|24924.59|24804.59|24926.35|24806.35|24924.37|24804.37|7
1635907440000|2021-11-03 02:44:00|24924.53|24804.53|24924.88|24804.88|24925.66|24805.66|24924.53|24804.53|8
1635907450000|2021-11-03 02:44:10|24924.65|24804.65|24925.1|24805.1|24926.37|24806.37|24924.65|24804.65|9
1635907460000|2021-11-03 02:44:20|24925.32|24805.32|24926.53|24806.53|24926.64|24806.64|24925.32|24805.32|9
1635907470000|2021-11-03 02:44:30|24926.35|24806.35|24926.72|24806.72|24926.76|24806.76|24925.37|24805.37|9
1635907480000|2021-11-03 02:44:40|24926.74|24806.74|24928.32|24808.32|24928.32|24808.32|24926.61|24806.61|10
1635907490000|2021-11-03 02:44:50|24927.93|24807.93|24927.89|24807.89|24927.93|24807.93|24926.94|24806.94|10
1635907500000|2021-11-03 02:45:00|24927.2|24807.2|24928.83|24808.83|24929.71|24809.71|24927.2|24807.2|10
1635907510000|2021-11-03 02:45:10|24928.43|24808.43|24927.45|24807.45|24929.3|24809.3|24927.45|24807.45|10
1635907520000|2021-11-03 02:45:20|24928.51|24808.51|24927.77|24807.77|24929.46|24809.46|24927.77|24807.77|10
1635907530000|2021-11-03 02:45:30|24927.05|24807.05|24921.15|24801.15|24927.05|24807.05|24921.15|24801.15|10
1635907540000|2021-11-03 02:45:40|24919.92|24799.92|24917.47|24797.47|24919.92|24799.92|24917.16|24797.16|10
1635907550000|2021-11-03 02:45:50|24917.28|24797.28|24920.92|24800.92|24920.97|24800.97|24917.28|24797.28|9
1635907560000|2021-11-03 02:46:00|24920.16|24800.16|24917.48|24797.48|24920.16|24800.16|24917.4|24797.4|10
1635907570000|2021-11-03 02:46:10|24917.21|24797.21|24916.41|24796.41|24917.21|24797.21|24914.05|24794.05|9
1635907580000|2021-11-03 02:46:20|24915.04|24795.04|24915.62|24795.62|24915.62|24795.62|24914.7|24794.7|10
1635907590000|2021-11-03 02:46:30|24915.44|24795.44|24920.34|24800.34|24920.34|24800.34|24915.44|24795.44|10
1635907600000|2021-11-03 02:46:40|24921.45|24801.45|24925.05|24805.05|24925.21|24805.21|24920.69|24800.69|10
1635907610000|2021-11-03 02:46:50|24925.06|24805.06|24927.92|24807.92|24927.92|24807.92|24924.71|24804.71|10
1635907620000|2021-11-03 02:47:00|24927.88|24807.88|24929.42|24809.42|24929.73|24809.73|24926.07|24806.07|10
1635907630000|2021-11-03 02:47:10|24930.65|24810.65|24932.91|24812.91|24933.21|24813.21|24930.65|24810.65|10
1635907640000|2021-11-03 02:47:20|24932.73|24812.73|24932.7|24812.7|24933|24813|24931.65|24811.65|10
1635907650000|2021-11-03 02:47:30|24932.64|24812.64|24935.46|24815.46|24935.46|24815.46|24932.31|24812.31|10
1635907660000|2021-11-03 02:47:40|24935.32|24815.32|24937.67|24817.67|24937.67|24817.67|24935.32|24815.32|10
1635907670000|2021-11-03 02:47:50|24938.08|24818.08|24938.54|24818.54|24938.98|24818.98|24938.08|24818.08|9
1635907680000|2021-11-03 02:48:00|24938.59|24818.59|24938.33|24818.33|24938.82|24818.82|24938.11|24818.11|10
1635907690000|2021-11-03 02:48:10|24938.43|24818.43|24941.69|24821.69|24941.69|24821.69|24938.43|24818.43|10
1635907700000|2021-11-03 02:48:20|24940.76|24820.76|24941.43|24821.43|24942.29|24822.29|24940.76|24820.76|10
1635907710000|2021-11-03 02:48:30|24941.04|24821.04|24942.28|24822.28|24942.28|24822.28|24939.61|24819.61|10
1635907720000|2021-11-03 02:48:40|24941.95|24821.95|24941.62|24821.62|24942.76|24822.76|24941.52|24821.52|10
1635907730000|2021-11-03 02:48:50|24941.69|24821.69|24947.82|24827.82|24947.82|24827.82|24941.69|24821.69|10
1635907740000|2021-11-03 02:49:00|24947.62|24827.62|24950.17|24830.17|24950.35|24830.35|24947.62|24827.62|10
1635907750000|2021-11-03 02:49:10|24950.39|24830.39|24953.08|24833.08|24953.08|24833.08|24950.39|24830.39|10
1635907760000|2021-11-03 02:49:20|24952.96|24832.96|24954.07|24834.07|24954.77|24834.77|24952.96|24832.96|10
1635907770000|2021-11-03 02:49:30|24953.98|24833.98|24955.84|24835.84|24956.02|24836.02|24953.79|24833.79|10
1635907780000|2021-11-03 02:49:40|24956.11|24836.11|24956.53|24836.53|24957.1|24837.1|24955.55|24835.55|10
1635907790000|2021-11-03 02:49:50|24955.74|24835.74|24958.08|24838.08|24958.1|24838.1|24955.74|24835.74|8
1635907800000|2021-11-03 02:50:00|24958.11|24838.11|24961.04|24841.04|24961.04|24841.04|24957.74|24837.74|10
1635907810000|2021-11-03 02:50:10|24961.44|24841.44|24964.04|24844.04|24964.04|24844.04|24961.44|24841.44|10
1635907820000|2021-11-03 02:50:20|24964.27|24844.27|24966.85|24846.85|24966.85|24846.85|24964.12|24844.12|10
1635907830000|2021-11-03 02:50:30|24966.11|24846.11|24968.85|24848.85|24968.94|24848.94|24966.08|24846.08|10
1635907840000|2021-11-03 02:50:40|24968.86|24848.86|24969.61|24849.61|24969.92|24849.92|24968.84|24848.84|10
1635907850000|2021-11-03 02:50:50|24969.3|24849.3|24971.63|24851.63|24971.63|24851.63|24966.87|24846.87|10
1635907860000|2021-11-03 02:51:00|24971.89|24851.89|24974.72|24854.72|24974.72|24854.72|24971.89|24851.89|10
1635907870000|2021-11-03 02:51:10|24974.69|24854.69|24974.17|24854.17|24974.85|24854.85|24973.97|24853.97|10
1635907880000|2021-11-03 02:51:20|24973.38|24853.38|24970.25|24850.25|24974.07|24854.07|24970.25|24850.25|9
1635907890000|2021-11-03 02:51:30|24969.89|24849.89|24971.45|24851.45|24971.45|24851.45|24969.89|24849.89|10
1635907900000|2021-11-03 02:51:40|24970.85|24850.85|24973.38|24853.38|24973.6|24853.6|24970.85|24850.85|10
1635907910000|2021-11-03 02:51:50|24973.43|24853.43|24975|24855|24976.04|24856.04|24973.43|24853.43|10
1635907920000|2021-11-03 02:52:00|24974.97|24854.97|24973.86|24853.86|24975.05|24855.05|24973.71|24853.71|10
1635907930000|2021-11-03 02:52:10|24974.82|24854.82|24974.68|24854.68|24975.12|24855.12|24973.82|24853.82|10
1635907940000|2021-11-03 02:52:20|24974.46|24854.46|24974.99|24854.99|24975.03|24855.03|24973.61|24853.61|10
1635907950000|2021-11-03 02:52:30|24974.78|24854.78|24975.64|24855.64|24976.31|24856.31|24974.78|24854.78|9
1635907960000|2021-11-03 02:52:40|24976.38|24856.38|24975.77|24855.77|24976.58|24856.58|24975.36|24855.36|10
1635907970000|2021-11-03 02:52:50|24975.75|24855.75|24975.9|24855.9|24976.8|24856.8|24975.64|24855.64|9
1635907980000|2021-11-03 02:53:00|24975.36|24855.36|24972.33|24852.33|24975.36|24855.36|24972.14|24852.14|10
1635907990000|2021-11-03 02:53:10|24971.88|24851.88|24973.45|24853.45|24973.45|24853.45|24971.12|24851.12|10
1635908000000|2021-11-03 02:53:20|24974.04|24854.04|24976.1|24856.1|24976.1|24856.1|24974.04|24854.04|10
1635908010000|2021-11-03 02:53:30|24976.16|24856.16|24978.11|24858.11|24978.11|24858.11|24976.09|24856.09|10
1635908020000|2021-11-03 02:53:40|24978.04|24858.04|24978.93|24858.93|24978.93|24858.93|24977.99|24857.99|9
1635908030000|2021-11-03 02:53:50|24979.3|24859.3|24984.5|24864.5|24984.5|24864.5|24979.3|24859.3|8
1635908040000|2021-11-03 02:54:00|24984.08|24864.08|24983.03|24863.03|24985.36|24865.36|24983.03|24863.03|10
1635908050000|2021-11-03 02:54:10|24983.62|24863.62|24983.59|24863.59|24985.18|24865.18|24983.5|24863.5|10
1635908060000|2021-11-03 02:54:20|24982.97|24862.97|24980.8|24860.8|24982.97|24862.97|24980.76|24860.76|7
1635908070000|2021-11-03 02:54:30|24980.81|24860.81|24982.13|24862.13|24982.35|24862.35|24980.81|24860.81|9
1635908080000|2021-11-03 02:54:40|24982.11|24862.11|24980.45|24860.45|24982.67|24862.67|24980.45|24860.45|8
1635908090000|2021-11-03 02:54:50|24980.46|24860.46|24976.33|24856.33|24980.46|24860.46|24976.33|24856.33|10
1635908100000|2021-11-03 02:55:00|24976.12|24856.12|24975.25|24855.25|24977.26|24857.26|24975.25|24855.25|10
1635908110000|2021-11-03 02:55:10|24976.63|24856.63|24977.33|24857.33|24977.44|24857.44|24976.47|24856.47|10
1635908120000|2021-11-03 02:55:20|24977.17|24857.17|24976.2|24856.2|24977.17|24857.17|24975.62|24855.62|9
1635908130000|2021-11-03 02:55:30|24975.99|24855.99|24976.06|24856.06|24976.19|24856.19|24975.08|24855.08|10
1635908140000|2021-11-03 02:55:40|24975.71|24855.71|24974.37|24854.37|24975.71|24855.71|24974.33|24854.33|9
1635908150000|2021-11-03 02:55:50|24974.33|24854.33|24973.38|24853.38|24974.36|24854.36|24972.59|24852.59|10
1635908160000|2021-11-03 02:56:00|24971.83|24851.83|24970.5|24850.5|24971.96|24851.96|24970.5|24850.5|10
1635908170000|2021-11-03 02:56:10|24970.26|24850.26|24969.22|24849.22|24970.26|24850.26|24968.82|24848.82|8
1635908180000|2021-11-03 02:56:20|24968.32|24848.32|24969.51|24849.51|24969.51|24849.51|24967.83|24847.83|10
1635908190000|2021-11-03 02:56:30|24971.01|24851.01|24972.73|24852.73|24973.14|24853.14|24971.01|24851.01|9
1635908200000|2021-11-03 02:56:40|24974.28|24854.28|24977.05|24857.05|24977.29|24857.29|24974.28|24854.28|10
1635908210000|2021-11-03 02:56:50|24977.38|24857.38|24977.66|24857.66|24977.73|24857.73|24976.43|24856.43|9
1635908220000|2021-11-03 02:57:00|24977.56|24857.56|24974.82|24854.82|24977.56|24857.56|24974.82|24854.82|10
1635908230000|2021-11-03 02:57:10|24975.03|24855.03|24976.12|24856.12|24976.35|24856.35|24974.37|24854.37|10
1635908240000|2021-11-03 02:57:20|24975.12|24855.12|24975.96|24855.96|24976.35|24856.35|24974.7|24854.7|10
1635908250000|2021-11-03 02:57:30|24976.73|24856.73|24977.22|24857.22|24978.62|24858.62|24976.73|24856.73|10
1635908260000|2021-11-03 02:57:40|24977.26|24857.26|24977.53|24857.53|24977.53|24857.53|24976.77|24856.77|9
1635908270000|2021-11-03 02:57:50|24977.5|24857.5|24978.04|24858.04|24978.1|24858.1|24977.5|24857.5|8
1635908280000|2021-11-03 02:58:00|24978.26|24858.26|24978.11|24858.11|24979.22|24859.22|24978.11|24858.11|10
1635908290000|2021-11-03 02:58:10|24978.7|24858.7|24978.32|24858.32|24978.9|24858.9|24977.96|24857.96|9
1635908300000|2021-11-03 02:58:20|24978.26|24858.26|24977.21|24857.21|24978.31|24858.31|24977.15|24857.15|10
1635908310000|2021-11-03 02:58:30|24977.5|24857.5|24977.14|24857.14|24977.99|24857.99|24977.14|24857.14|10
1635908320000|2021-11-03 02:58:40|24977.46|24857.46|24978.86|24858.86|24979.92|24859.92|24977.46|24857.46|9
1635908330000|2021-11-03 02:58:50|24978.8|24858.8|24979.83|24859.83|24980.13|24860.13|24978.8|24858.8|9
1635908340000|2021-11-03 02:59:00|24978.94|24858.94|24978.53|24858.53|24979.1|24859.1|24978.53|24858.53|8
1635908350000|2021-11-03 02:59:10|24978.5|24858.5|24980.77|24860.77|24980.77|24860.77|24978.2|24858.2|10
1635908360000|2021-11-03 02:59:20|24981.33|24861.33|24982.68|24862.68|24982.74|24862.74|24980.9|24860.9|10
1635908370000|2021-11-03 02:59:30|24982.78|24862.78|24982.58|24862.58|24983.6|24863.6|24982.41|24862.41|10
1635908380000|2021-11-03 02:59:40|24982.45|24862.45|24983.05|24863.05|24983.23|24863.23|24982.31|24862.31|8
1635908390000|2021-11-03 02:59:50|24983.06|24863.06|24983.4|24863.4|24983.62|24863.62|24983|24863|10
1635908400000|2021-11-03 03:00:00|24982.56|24862.56|24977.15|24857.15|24983.54|24863.54|24977.15|24857.15|10
1635908410000|2021-11-03 03:00:10|24977.08|24857.08|24971.73|24851.73|24977.08|24857.08|24971.68|24851.68|10
1635908420000|2021-11-03 03:00:20|24969.47|24849.47|24963.24|24843.24|24969.47|24849.47|24963.24|24843.24|10
1635908430000|2021-11-03 03:00:30|24961.64|24841.64|24957.8|24837.8|24961.64|24841.64|24957.47|24837.47|10
1635908440000|2021-11-03 03:00:40|24957.85|24837.85|24955.46|24835.46|24958.49|24838.49|24954.93|24834.93|10
1635908450000|2021-11-03 03:00:50|24955.29|24835.29|24956.77|24836.77|24956.77|24836.77|24954.54|24834.54|10
1635908460000|2021-11-03 03:01:00|24958.2|24838.2|24959.47|24839.47|24959.7|24839.7|24958.1|24838.1|10
1635908470000|2021-11-03 03:01:10|24959.33|24839.33|24957.52|24837.52|24959.82|24839.82|24957.52|24837.52|10
1635908480000|2021-11-03 03:01:20|24957.96|24837.96|24963.75|24843.75|24963.75|24843.75|24957.96|24837.96|10
1635908490000|2021-11-03 03:01:30|24962.48|24842.48|24963.87|24843.87|24964.94|24844.94|24962.48|24842.48|10
1635908500000|2021-11-03 03:01:40|24963.59|24843.59|24966.67|24846.67|24967|24847|24963.36|24843.36|10
1635908510000|2021-11-03 03:01:50|24966.34|24846.34|24963.64|24843.64|24966.34|24846.34|24963.64|24843.64|10
1635908520000|2021-11-03 03:02:00|24962.14|24842.14|24959.23|24839.23|24962.14|24842.14|24959.23|24839.23|10
1635908530000|2021-11-03 03:02:10|24958.82|24838.82|24956.72|24836.72|24958.82|24838.82|24956.63|24836.63|10
1635908540000|2021-11-03 03:02:20|24957.53|24837.53|24954.32|24834.32|24957.53|24837.53|24953.95|24833.95|10
1635908550000|2021-11-03 03:02:30|24954.21|24834.21|24955.82|24835.82|24955.82|24835.82|24952.99|24832.99|10
1635908560000|2021-11-03 03:02:40|24954.93|24834.93|24954.9|24834.9|24955.76|24835.76|24954.27|24834.27|10
1635908570000|2021-11-03 03:02:50|24954.09|24834.09|24953.66|24833.66|24954.09|24834.09|24953.53|24833.53|10
1635908580000|2021-11-03 03:03:00|24954.59|24834.59|24951.91|24831.91|24954.59|24834.59|24951.84|24831.84|9
1635908590000|2021-11-03 03:03:10|24952.37|24832.37|24951.05|24831.05|24952.37|24832.37|24950.9|24830.9|10
1635908600000|2021-11-03 03:03:20|24951.16|24831.16|24951.37|24831.37|24951.41|24831.41|24948.85|24828.85|9
1635908610000|2021-11-03 03:03:30|24952.13|24832.13|24951.6|24831.6|24953.21|24833.21|24951.6|24831.6|8
1635908620000|2021-11-03 03:03:40|24951.39|24831.39|24948.43|24828.43|24951.5|24831.5|24948.43|24828.43|10
1635908630000|2021-11-03 03:03:50|24948.27|24828.27|24947.18|24827.18|24948.27|24828.27|24946.77|24826.77|9
1635908640000|2021-11-03 03:04:00|24946.88|24826.88|24943.4|24823.4|24946.89|24826.89|24943.4|24823.4|10
1635908650000|2021-11-03 03:04:10|24942.49|24822.49|24941.82|24821.82|24942.49|24822.49|24941.54|24821.54|10
1635908660000|2021-11-03 03:04:20|24941.67|24821.67|24943.65|24823.65|24943.65|24823.65|24941.67|24821.67|10
1635908670000|2021-11-03 03:04:30|24943.45|24823.45|24941.39|24821.39|24944.22|24824.22|24941.17|24821.17|8
1635908680000|2021-11-03 03:04:40|24941.38|24821.38|24940.64|24820.64|24941.38|24821.38|24939.97|24819.97|8
1635908690000|2021-11-03 03:04:50|24940.59|24820.59|24940.56|24820.56|24940.77|24820.77|24939.49|24819.49|10
1635908700000|2021-11-03 03:05:00|24940.83|24820.83|24940.93|24820.93|24941.28|24821.28|24940.55|24820.55|10
1635908710000|2021-11-03 03:05:10|24941.07|24821.07|24939.31|24819.31|24941.07|24821.07|24939.31|24819.31|10
1635908720000|2021-11-03 03:05:20|24939.44|24819.44|24942.66|24822.66|24942.66|24822.66|24939.44|24819.44|9
1635908730000|2021-11-03 03:05:30|24943.27|24823.27|24939.47|24819.47|24943.28|24823.28|24939.02|24819.02|10
1635908740000|2021-11-03 03:05:40|24940.51|24820.51|24940.01|24820.01|24941.5|24821.5|24940.01|24820.01|10
1635908750000|2021-11-03 03:05:50|24939.57|24819.57|24936.21|24816.21|24939.96|24819.96|24936.21|24816.21|10
1635908760000|2021-11-03 03:06:00|24936.2|24816.2|24933.6|24813.6|24936.2|24816.2|24933.01|24813.01|10
1635908770000|2021-11-03 03:06:10|24932.22|24812.22|24928.37|24808.37|24932.5|24812.5|24928.37|24808.37|10
1635908780000|2021-11-03 03:06:20|24927.74|24807.74|24924.13|24804.13|24927.74|24807.74|24924.13|24804.13|9
1635908790000|2021-11-03 03:06:30|24924.42|24804.42|24922.31|24802.31|24925.19|24805.19|24922.31|24802.31|10
1635908800000|2021-11-03 03:06:40|24920.61|24800.61|24920.41|24800.41|24922.26|24802.26|24920.41|24800.41|9
1635908810000|2021-11-03 03:06:50|24920.59|24800.59|24921.77|24801.77|24921.77|24801.77|24920.59|24800.59|9
1635908820000|2021-11-03 03:07:00|24921.9|24801.9|24921.66|24801.66|24922.28|24802.28|24921.54|24801.54|9
1635908830000|2021-11-03 03:07:10|24922.94|24802.94|24923.14|24803.14|24923.14|24803.14|24922.37|24802.37|10
1635908840000|2021-11-03 03:07:20|24923.19|24803.19|24924.05|24804.05|24924.07|24804.07|24923.19|24803.19|10
1635908850000|2021-11-03 03:07:30|24924.42|24804.42|24923.41|24803.41|24925.05|24805.05|24922.92|24802.92|10
1635908860000|2021-11-03 03:07:40|24924.19|24804.19|24924.14|24804.14|24924.41|24804.41|24923.99|24803.99|9
1635908870000|2021-11-03 03:07:50|24924.06|24804.06|24924.72|24804.72|24925.75|24805.75|24924.06|24804.06|10
1635908880000|2021-11-03 03:08:00|24924.66|24804.66|24925.01|24805.01|24925.58|24805.58|24924|24804|10
1635908890000|2021-11-03 03:08:10|24924.77|24804.77|24924.26|24804.26|24925.05|24805.05|24922.6|24802.6|9
1635908900000|2021-11-03 03:08:20|24924.69|24804.69|24922.37|24802.37|24925.9|24805.9|24922.37|24802.37|10
1635908910000|2021-11-03 03:08:30|24920.97|24800.97|24919.51|24799.51|24920.97|24800.97|24918.57|24798.57|10
1635908920000|2021-11-03 03:08:40|24917.64|24797.64|24915.26|24795.26|24919.57|24799.57|24915.26|24795.26|10
1635908930000|2021-11-03 03:08:50|24914.93|24794.93|24913.08|24793.08|24915.12|24795.12|24913.08|24793.08|9
1635908940000|2021-11-03 03:09:00|24912.95|24792.95|24910.98|24790.98|24913.32|24793.32|24910.98|24790.98|9
1635908950000|2021-11-03 03:09:10|24911.12|24791.12|24912.63|24792.63|24913.04|24793.04|24911.09|24791.09|9
1635908960000|2021-11-03 03:09:20|24912.85|24792.85|24913.44|24793.44|24913.99|24793.99|24912.85|24792.85|10
1635908970000|2021-11-03 03:09:30|24912.59|24792.59|24911.98|24791.98|24912.59|24792.59|24911.5|24791.5|10
1635908980000|2021-11-03 03:09:40|24911.99|24791.99|24912.38|24792.38|24916.9|24796.9|24911.64|24791.64|10
1635908990000|2021-11-03 03:09:50|24912.17|24792.17|24910.26|24790.26|24912.17|24792.17|24910|24790|10
1635909000000|2021-11-03 03:10:00|24910.4|24790.4|24910.26|24790.26|24912.04|24792.04|24910.26|24790.26|9
1635909010000|2021-11-03 03:10:10|24909.36|24789.36|24907.82|24787.82|24909.55|24789.55|24907.5|24787.5|10
1635909020000|2021-11-03 03:10:20|24907.15|24787.15|24905.87|24785.87|24907.15|24787.15|24904.57|24784.57|9
1635909030000|2021-11-03 03:10:30|24905.44|24785.44|24906.37|24786.37|24906.77|24786.77|24905.44|24785.44|10
1635909040000|2021-11-03 03:10:40|24904.86|24784.86|24904.02|24784.02|24904.86|24784.86|24903.41|24783.41|8
1635909050000|2021-11-03 03:10:50|24904.14|24784.14|24905.73|24785.73|24906.97|24786.97|24904|24784|10
1635909060000|2021-11-03 03:11:00|24905.6|24785.6|24902.37|24782.37|24905.6|24785.6|24901.51|24781.51|9
1635909070000|2021-11-03 03:11:10|24901.36|24781.36|24902.12|24782.12|24902.81|24782.81|24900.74|24780.74|9
1635909080000|2021-11-03 03:11:20|24902.17|24782.17|24902.33|24782.33|24904.9|24784.9|24902.17|24782.17|10
1635909090000|2021-11-03 03:11:30|24903.53|24783.53|24904.86|24784.86|24904.94|24784.94|24901.84|24781.84|10
1635909100000|2021-11-03 03:11:40|24905.49|24785.49|24907.01|24787.01|24907.52|24787.52|24905.49|24785.49|10
1635909110000|2021-11-03 03:11:50|24907.33|24787.33|24914.08|24794.08|24914.08|24794.08|24907.33|24787.33|10
1635909120000|2021-11-03 03:12:00|24914.31|24794.31|24915|24795|24915|24795|24913.42|24793.42|10
1635909130000|2021-11-03 03:12:10|24915.01|24795.01|24913.76|24793.76|24915.47|24795.47|24913.76|24793.76|9
1635909140000|2021-11-03 03:12:20|24913.49|24793.49|24909.09|24789.09|24914.34|24794.34|24909.09|24789.09|10
1635909150000|2021-11-03 03:12:30|24910.49|24790.49|24913.53|24793.53|24913.53|24793.53|24909.9|24789.9|10
1635909160000|2021-11-03 03:12:40|24914.36|24794.36|24915.52|24795.52|24915.52|24795.52|24914.36|24794.36|9
1635909170000|2021-11-03 03:12:50|24915.46|24795.46|24913.7|24793.7|24915.64|24795.64|24913.7|24793.7|10
1635909180000|2021-11-03 03:13:00|24913.54|24793.54|24911.58|24791.58|24914.04|24794.04|24911.58|24791.58|10
1635909190000|2021-11-03 03:13:10|24910.88|24790.88|24910.05|24790.05|24911.84|24791.84|24910.05|24790.05|9
1635909200000|2021-11-03 03:13:20|24909.53|24789.53|24907.07|24787.07|24909.71|24789.71|24907.07|24787.07|9
1635909210000|2021-11-03 03:13:30|24906.92|24786.92|24905.8|24785.8|24906.92|24786.92|24905.36|24785.36|9
1635909220000|2021-11-03 03:13:40|24905.98|24785.98|24908.59|24788.59|24908.68|24788.68|24904.92|24784.92|10
1635909230000|2021-11-03 03:13:50|24908.33|24788.33|24903.23|24783.23|24908.33|24788.33|24902.9|24782.9|10
1635909240000|2021-11-03 03:14:00|24903.01|24783.01|24904.51|24784.51|24904.51|24784.51|24903.01|24783.01|10
1635909250000|2021-11-03 03:14:10|24904.54|24784.54|24907.02|24787.02|24907.02|24787.02|24904.42|24784.42|10
1635909260000|2021-11-03 03:14:20|24906.95|24786.95|24907.65|24787.65|24907.95|24787.95|24906.22|24786.22|10
1635909270000|2021-11-03 03:14:30|24908.05|24788.05|24904.63|24784.63|24908.05|24788.05|24904.25|24784.25|10
1635909280000|2021-11-03 03:14:40|24904.53|24784.53|24905.12|24785.12|24905.12|24785.12|24902.99|24782.99|10
1635909290000|2021-11-03 03:14:50|24906.6|24786.6|24906.73|24786.73|24908.45|24788.45|24906.34|24786.34|10
1635909300000|2021-11-03 03:15:00|24906.02|24786.02|24904.22|24784.22|24907.33|24787.33|24904.22|24784.22|10
1635909310000|2021-11-03 03:15:10|24904.14|24784.14|24900.28|24780.28|24904.14|24784.14|24900.28|24780.28|10
1635909320000|2021-11-03 03:15:20|24899.81|24779.81|24898.97|24778.97|24900.01|24780.01|24898.75|24778.75|10
1635909330000|2021-11-03 03:15:30|24899.08|24779.08|24900.32|24780.32|24901.18|24781.18|24899.08|24779.08|9
1635909340000|2021-11-03 03:15:40|24901.24|24781.24|24900.69|24780.69|24901.25|24781.25|24900.69|24780.69|10
1635909350000|2021-11-03 03:15:50|24900.7|24780.7|24899.79|24779.79|24900.77|24780.77|24898.73|24778.73|10
1635909360000|2021-11-03 03:16:00|24898.65|24778.65|24897.37|24777.37|24898.69|24778.69|24896.99|24776.99|8
1635909370000|2021-11-03 03:16:10|24897.39|24777.39|24896.2|24776.2|24897.51|24777.51|24896.2|24776.2|9
1635909380000|2021-11-03 03:16:20|24896|24776|24894.16|24774.16|24896.23|24776.23|24893.85|24773.85|9
1635909390000|2021-11-03 03:16:30|24894.21|24774.21|24895.56|24775.56|24895.56|24775.56|24894.21|24774.21|9
1635909400000|2021-11-03 03:16:40|24896.46|24776.46|24897.32|24777.32|24897.93|24777.93|24896.46|24776.46|10
1635909410000|2021-11-03 03:16:50|24897.24|24777.24|24895|24775|24897.24|24777.24|24895|24775|9
1635909420000|2021-11-03 03:17:00|24893.16|24773.16|24892.64|24772.64|24893.16|24773.16|24891.45|24771.45|9
1635909430000|2021-11-03 03:17:10|24892.31|24772.31|24889.53|24769.53|24892.31|24772.31|24889.31|24769.31|10
1635909440000|2021-11-03 03:17:20|24890.29|24770.29|24889.92|24769.92|24890.52|24770.52|24889.37|24769.37|9
1635909450000|2021-11-03 03:17:30|24889.95|24769.95|24888.86|24768.86|24889.95|24769.95|24887.91|24767.91|8
1635909460000|2021-11-03 03:17:40|24888.67|24768.67|24887.19|24767.19|24888.79|24768.79|24885.65|24765.65|10
1635909470000|2021-11-03 03:17:50|24888.01|24768.01|24887.38|24767.38|24889.15|24769.15|24887.38|24767.38|10
1635909480000|2021-11-03 03:18:00|24887.5|24767.5|24886.78|24766.78|24887.87|24767.87|24886.07|24766.07|10
1635909490000|2021-11-03 03:18:10|24887.2|24767.2|24887.11|24767.11|24887.85|24767.85|24886.96|24766.96|9
1635909500000|2021-11-03 03:18:20|24886.97|24766.97|24890.15|24770.15|24890.28|24770.28|24886.97|24766.97|10
1635909510000|2021-11-03 03:18:30|24890.3|24770.3|24890.3|24770.3|24890.7|24770.7|24890.25|24770.25|10
1635909520000|2021-11-03 03:18:40|24889.91|24769.91|24890.79|24770.79|24890.81|24770.81|24889.91|24769.91|10
1635909530000|2021-11-03 03:18:50|24890.8|24770.8|24888.28|24768.28|24890.8|24770.8|24888.28|24768.28|9
1635909540000|2021-11-03 03:19:00|24887.98|24767.98|24885.74|24765.74|24888.22|24768.22|24885.74|24765.74|10
1635909550000|2021-11-03 03:19:10|24885.58|24765.58|24883.7|24763.7|24885.58|24765.58|24882.91|24762.91|10
1635909560000|2021-11-03 03:19:20|24883.78|24763.78|24882.69|24762.69|24883.78|24763.78|24882.52|24762.52|10
1635909570000|2021-11-03 03:19:30|24882.1|24762.1|24878.9|24758.9|24882.1|24762.1|24878.69|24758.69|10
1635909580000|2021-11-03 03:19:40|24877.68|24757.68|24872.41|24752.41|24877.68|24757.68|24872.41|24752.41|10
1635909590000|2021-11-03 03:19:50|24871.94|24751.94|24872.66|24752.66|24873.24|24753.24|24871.94|24751.94|10
1635909600000|2021-11-03 03:20:00|24872.64|24752.64|24872.1|24752.1|24874.13|24754.13|24872.1|24752.1|10
1635909610000|2021-11-03 03:20:10|24871.54|24751.54|24870.68|24750.68|24872.51|24752.51|24870.68|24750.68|9
1635909620000|2021-11-03 03:20:20|24867.17|24747.17|24866.8|24746.8|24868.3|24748.3|24866.73|24746.73|10
1635909630000|2021-11-03 03:20:30|24866.73|24746.73|24867.89|24747.89|24867.89|24747.89|24866.73|24746.73|9
1635909640000|2021-11-03 03:20:40|24868.93|24748.93|24870.37|24750.37|24870.37|24750.37|24868.75|24748.75|9
1635909650000|2021-11-03 03:20:50|24871.17|24751.17|24871.63|24751.63|24872.03|24752.03|24871.04|24751.04|10
1635909660000|2021-11-03 03:21:00|24871.83|24751.83|24872.23|24752.23|24872.85|24752.85|24871.83|24751.83|10
1635909670000|2021-11-03 03:21:10|24873.08|24753.08|24878.34|24758.34|24878.34|24758.34|24873.08|24753.08|10
1635909680000|2021-11-03 03:21:20|24877.51|24757.51|24882.3|24762.3|24882.83|24762.83|24877.51|24757.51|10
1635909690000|2021-11-03 03:21:30|24884.6|24764.6|24886.01|24766.01|24886.15|24766.15|24884.6|24764.6|8
1635909700000|2021-11-03 03:21:40|24886.36|24766.36|24888.75|24768.75|24888.9|24768.9|24886.2|24766.2|10
1635909710000|2021-11-03 03:21:50|24889.74|24769.74|24892.8|24772.8|24892.8|24772.8|24889.74|24769.74|10
1635909720000|2021-11-03 03:22:00|24893.14|24773.14|24893.01|24773.01|24893.18|24773.18|24892.53|24772.53|8
1635909730000|2021-11-03 03:22:10|24893.48|24773.48|24895.35|24775.35|24895.91|24775.91|24893.46|24773.46|9
1635909740000|2021-11-03 03:22:20|24895.3|24775.3|24897.68|24777.68|24898.77|24778.77|24895.3|24775.3|9
1635909750000|2021-11-03 03:22:30|24897.97|24777.97|24900.05|24780.05|24900.05|24780.05|24897.86|24777.86|10
1635909760000|2021-11-03 03:22:40|24899.74|24779.74|24901.28|24781.28|24901.74|24781.74|24899.74|24779.74|10
1635909770000|2021-11-03 03:22:50|24901.25|24781.25|24898.9|24778.9|24901.25|24781.25|24898.13|24778.13|10
1635909780000|2021-11-03 03:23:00|24898.78|24778.78|24898.79|24778.79|24898.95|24778.95|24898.19|24778.19|8
1635909790000|2021-11-03 03:23:10|24898.85|24778.85|24897.52|24777.52|24900.36|24780.36|24897.52|24777.52|9
1635909800000|2021-11-03 03:23:20|24897.7|24777.7|24895.78|24775.78|24897.73|24777.73|24895.13|24775.13|10
1635909810000|2021-11-03 03:23:30|24895.24|24775.24|24894.86|24774.86|24895.29|24775.29|24894.37|24774.37|10
1635909820000|2021-11-03 03:23:40|24894.05|24774.05|24892.02|24772.02|24894.05|24774.05|24891.63|24771.63|9
1635909830000|2021-11-03 03:23:50|24892.11|24772.11|24893.76|24773.76|24894.9|24774.9|24892.11|24772.11|10
1635909840000|2021-11-03 03:24:00|24893.62|24773.62|24893.05|24773.05|24893.81|24773.81|24892.48|24772.48|10
1635909850000|2021-11-03 03:24:10|24893|24773|24892.48|24772.48|24893.24|24773.24|24891.97|24771.97|10
1635909860000|2021-11-03 03:24:20|24891.82|24771.82|24892.43|24772.43|24892.53|24772.53|24890.98|24770.98|10
1635909870000|2021-11-03 03:24:30|24892.9|24772.9|24892.67|24772.67|24893.07|24773.07|24891.97|24771.97|10
1635909880000|2021-11-03 03:24:40|24892.7|24772.7|24891.54|24771.54|24893.04|24773.04|24891.3|24771.3|8
1635909890000|2021-11-03 03:24:50|24891.44|24771.44|24891.41|24771.41|24892.17|24772.17|24891.27|24771.27|9
1635909900000|2021-11-03 03:25:00|24891.4|24771.4|24892.55|24772.55|24892.74|24772.74|24891.28|24771.28|10
1635909910000|2021-11-03 03:25:10|24892.56|24772.56|24895.38|24775.38|24895.53|24775.53|24891.88|24771.88|10
1635909920000|2021-11-03 03:25:20|24895.4|24775.4|24895.33|24775.33|24896.01|24776.01|24894.2|24774.2|10
1635909930000|2021-11-03 03:25:30|24895.1|24775.1|24894.15|24774.15|24895.1|24775.1|24893.69|24773.69|9
1635909940000|2021-11-03 03:25:40|24893.96|24773.96|24888.51|24768.51|24893.96|24773.96|24888.51|24768.51|10
1635909950000|2021-11-03 03:25:50|24888.34|24768.34|24886.21|24766.21|24888.43|24768.43|24885.62|24765.62|10
1635909960000|2021-11-03 03:26:00|24886.52|24766.52|24884.72|24764.72|24886.52|24766.52|24884.61|24764.61|10
1635909970000|2021-11-03 03:26:10|24884.09|24764.09|24879.75|24759.75|24884.09|24764.09|24879.75|24759.75|10
1635909980000|2021-11-03 03:26:20|24879.25|24759.25|24877.47|24757.47|24879.61|24759.61|24876.05|24756.05|10
1635909990000|2021-11-03 03:26:30|24878.46|24758.46|24885.03|24765.03|24885.03|24765.03|24878.46|24758.46|10
1635910000000|2021-11-03 03:26:40|24885.02|24765.02|24891.48|24771.48|24891.48|24771.48|24885.02|24765.02|10
1635910010000|2021-11-03 03:26:50|24891.66|24771.66|24897.55|24777.55|24897.55|24777.55|24891.66|24771.66|10
1635910020000|2021-11-03 03:27:00|24898|24778|24900.85|24780.85|24901.3|24781.3|24898|24778|9
1635910030000|2021-11-03 03:27:10|24900.62|24780.62|24900.6|24780.6|24900.62|24780.62|24899.32|24779.32|10
1635910040000|2021-11-03 03:27:20|24900.18|24780.18|24898.32|24778.32|24900.18|24780.18|24898.32|24778.32|10
1635910050000|2021-11-03 03:27:30|24898.53|24778.53|24895.13|24775.13|24898.53|24778.53|24895.13|24775.13|9
1635910060000|2021-11-03 03:27:40|24895.3|24775.3|24891.6|24771.6|24895.3|24775.3|24891.29|24771.29|10
1635910070000|2021-11-03 03:27:50|24891.97|24771.97|24889.42|24769.42|24891.97|24771.97|24889.36|24769.36|10
1635910080000|2021-11-03 03:28:00|24889.74|24769.74|24891.51|24771.51|24891.66|24771.66|24889.52|24769.52|10
1635910090000|2021-11-03 03:28:10|24890.68|24770.68|24891.53|24771.53|24891.58|24771.58|24890.17|24770.17|10
1635910100000|2021-11-03 03:28:20|24891.51|24771.51|24890.67|24770.67|24891.51|24771.51|24889.91|24769.91|10
1635910110000|2021-11-03 03:28:30|24889.61|24769.61|24893|24773|24893|24773|24889.58|24769.58|9
1635910120000|2021-11-03 03:28:40|24893.38|24773.38|24893.6|24773.6|24893.6|24773.6|24891.99|24771.99|8
1635910130000|2021-11-03 03:28:50|24893.44|24773.44|24896.1|24776.1|24896.1|24776.1|24893.44|24773.44|9
1635910140000|2021-11-03 03:29:00|24896.49|24776.49|24896.51|24776.51|24896.96|24776.96|24896.44|24776.44|9
1635910150000|2021-11-03 03:29:10|24896.2|24776.2|24898.28|24778.28|24900.28|24780.28|24896.2|24776.2|9
1635910160000|2021-11-03 03:29:20|24898.3|24778.3|24893.91|24773.91|24898.3|24778.3|24893.91|24773.91|10
1635910170000|2021-11-03 03:29:30|24894.74|24774.74|24897.01|24777.01|24897.31|24777.31|24894.74|24774.74|10
1635910180000|2021-11-03 03:29:40|24897.69|24777.69|24902.02|24782.02|24902.02|24782.02|24897.69|24777.69|10
1635910190000|2021-11-03 03:29:50|24903.48|24783.48|24909|24789|24909.62|24789.62|24903.48|24783.48|10
1635910200000|2021-11-03 03:30:00|24908.94|24788.94|24906.88|24786.88|24908.94|24788.94|24906.46|24786.46|10
1635910210000|2021-11-03 03:30:10|24907.71|24787.71|24910.72|24790.72|24910.82|24790.82|24906.78|24786.78|10
1635910220000|2021-11-03 03:30:20|24909.4|24789.4|24904.64|24784.64|24909.4|24789.4|24904.64|24784.64|10
1635910230000|2021-11-03 03:30:30|24904.59|24784.59|24900.63|24780.63|24904.59|24784.59|24900.18|24780.18|10
1635910240000|2021-11-03 03:30:40|24900.65|24780.65|24896.64|24776.64|24900.65|24780.65|24896.32|24776.32|9
1635910250000|2021-11-03 03:30:50|24896.54|24776.54|24896.44|24776.44|24896.79|24776.79|24895.81|24775.81|10
1635910260000|2021-11-03 03:31:00|24894.26|24774.26|24893.04|24773.04|24894.58|24774.58|24893.04|24773.04|10
1635910270000|2021-11-03 03:31:10|24892.74|24772.74|24892.37|24772.37|24892.89|24772.89|24891.95|24771.95|10
1635910280000|2021-11-03 03:31:20|24892.21|24772.21|24892.09|24772.09|24892.87|24772.87|24891.4|24771.4|10
1635910290000|2021-11-03 03:31:30|24892.03|24772.03|24891.93|24771.93|24892.03|24772.03|24890.79|24770.79|10
1635910300000|2021-11-03 03:31:40|24892.1|24772.1|24890.62|24770.62|24892.1|24772.1|24890.6|24770.6|10
1635910310000|2021-11-03 03:31:50|24890.25|24770.25|24891.27|24771.27|24892.15|24772.15|24890.18|24770.18|10
1635910320000|2021-11-03 03:32:00|24891.62|24771.62|24890.17|24770.17|24891.62|24771.62|24889.12|24769.12|10
1635910330000|2021-11-03 03:32:10|24889.7|24769.7|24886.08|24766.08|24889.7|24769.7|24884.73|24764.73|10
1635910340000|2021-11-03 03:32:20|24885.54|24765.54|24882.69|24762.69|24885.54|24765.54|24882.69|24762.69|9
1635910350000|2021-11-03 03:32:30|24882.72|24762.72|24880.04|24760.04|24882.72|24762.72|24879.99|24759.99|10
1635910360000|2021-11-03 03:32:40|24879.64|24759.64|24880.96|24760.96|24881.83|24761.83|24879.3|24759.3|10
1635910370000|2021-11-03 03:32:50|24880.84|24760.84|24877.8|24757.8|24880.84|24760.84|24877.8|24757.8|10
1635910380000|2021-11-03 03:33:00|24877.87|24757.87|24875.79|24755.79|24877.87|24757.87|24873.84|24753.84|10
1635910390000|2021-11-03 03:33:10|24875.95|24755.95|24874.96|24754.96|24876.05|24756.05|24874.36|24754.36|9
1635910400000|2021-11-03 03:33:20|24875.51|24755.51|24875.88|24755.88|24877.56|24757.56|24874.54|24754.54|9
1635910410000|2021-11-03 03:33:30|24875.7|24755.7|24875.33|24755.33|24876.25|24756.25|24874.63|24754.63|10
1635910420000|2021-11-03 03:33:40|24875.7|24755.7|24874.51|24754.51|24876.43|24756.43|24874.51|24754.51|10
1635910430000|2021-11-03 03:33:50|24872.89|24752.89|24877.21|24757.21|24877.21|24757.21|24872.89|24752.89|10
1635910440000|2021-11-03 03:34:00|24877.48|24757.48|24878.1|24758.1|24878.84|24758.84|24877.48|24757.48|10
1635910450000|2021-11-03 03:34:10|24878.27|24758.27|24880.21|24760.21|24880.21|24760.21|24877.1|24757.1|10
1635910460000|2021-11-03 03:34:20|24880.31|24760.31|24884.35|24764.35|24884.35|24764.35|24880.31|24760.31|10
1635910470000|2021-11-03 03:34:30|24884.2|24764.2|24886.48|24766.48|24886.48|24766.48|24884.06|24764.06|10
1635910480000|2021-11-03 03:34:40|24886.26|24766.26|24884.01|24764.01|24886.92|24766.92|24884.01|24764.01|9
1635910490000|2021-11-03 03:34:50|24883.01|24763.01|24884.59|24764.59|24884.59|24764.59|24882.74|24762.74|10
1635910500000|2021-11-03 03:35:00|24884.02|24764.02|24880.78|24760.78|24884.4|24764.4|24880.78|24760.78|10
1635910510000|2021-11-03 03:35:10|24880.7|24760.7|24881.53|24761.53|24881.53|24761.53|24879.63|24759.63|9
1635910520000|2021-11-03 03:35:20|24882.01|24762.01|24881.88|24761.88|24882.92|24762.92|24881.55|24761.55|10
1635910530000|2021-11-03 03:35:30|24881.94|24761.94|24880.89|24760.89|24881.94|24761.94|24880.89|24760.89|10
1635910540000|2021-11-03 03:35:40|24880.92|24760.92|24880.97|24760.97|24880.97|24760.97|24880.46|24760.46|9
1635910550000|2021-11-03 03:35:50|24880.8|24760.8|24883.49|24763.49|24883.85|24763.85|24880.72|24760.72|10
1635910560000|2021-11-03 03:36:00|24883.37|24763.37|24885.81|24765.81|24885.81|24765.81|24883.34|24763.34|8
1635910570000|2021-11-03 03:36:10|24887.2|24767.2|24893.27|24773.27|24894.06|24774.06|24887.2|24767.2|10
1635910580000|2021-11-03 03:36:20|24892.31|24772.31|24892.52|24772.52|24892.85|24772.85|24891.67|24771.67|10
1635910590000|2021-11-03 03:36:30|24892.16|24772.16|24893.87|24773.87|24893.87|24773.87|24889.65|24769.65|10
1635910600000|2021-11-03 03:36:40|24895.05|24775.05|24896.2|24776.2|24896.2|24776.2|24894.39|24774.39|9
1635910610000|2021-11-03 03:36:50|24895.95|24775.95|24899.89|24779.89|24900.33|24780.33|24895.95|24775.95|10
1635910620000|2021-11-03 03:37:00|24899.45|24779.45|24899.17|24779.17|24899.7|24779.7|24898.9|24778.9|10
1635910630000|2021-11-03 03:37:10|24899.11|24779.11|24898.71|24778.71|24899.12|24779.12|24897.9|24777.9|10
1635910640000|2021-11-03 03:37:20|24899.99|24779.99|24900.63|24780.63|24900.63|24780.63|24899.09|24779.09|10
1635910650000|2021-11-03 03:37:30|24900.88|24780.88|24901.17|24781.17|24901.46|24781.46|24900.18|24780.18|9
1635910660000|2021-11-03 03:37:40|24902.7|24782.7|24901.3|24781.3|24903.34|24783.34|24901.3|24781.3|10
1635910670000|2021-11-03 03:37:50|24901.6|24781.6|24902.1|24782.1|24902.1|24782.1|24900.84|24780.84|9
1635910680000|2021-11-03 03:38:00|24901.97|24781.97|24900.21|24780.21|24901.97|24781.97|24900.19|24780.19|10
1635910690000|2021-11-03 03:38:10|24900.02|24780.02|24899.71|24779.71|24900.15|24780.15|24898.91|24778.91|9
1635910700000|2021-11-03 03:38:20|24899.7|24779.7|24897.94|24777.94|24900.32|24780.32|24897.94|24777.94|9
1635910710000|2021-11-03 03:38:30|24898.2|24778.2|24899.55|24779.55|24899.81|24779.81|24898.2|24778.2|10
1635910720000|2021-11-03 03:38:40|24898.94|24778.94|24895.35|24775.35|24898.94|24778.94|24895.28|24775.28|10
1635910730000|2021-11-03 03:38:50|24895.87|24775.87|24891.22|24771.22|24896.44|24776.44|24891.22|24771.22|10
1635910740000|2021-11-03 03:39:00|24891.05|24771.05|24892.96|24772.96|24892.96|24772.96|24890.96|24770.96|10
1635910750000|2021-11-03 03:39:10|24893.11|24773.11|24893.35|24773.35|24894.29|24774.29|24892.81|24772.81|10
1635910760000|2021-11-03 03:39:20|24892.03|24772.03|24892.92|24772.92|24892.92|24772.92|24891.42|24771.42|10
1635910770000|2021-11-03 03:39:30|24892.9|24772.9|24890.91|24770.91|24893.3|24773.3|24890.91|24770.91|10
1635910780000|2021-11-03 03:39:40|24891.17|24771.17|24891.34|24771.34|24891.48|24771.48|24891.09|24771.09|7
1635910790000|2021-11-03 03:39:50|24891.68|24771.68|24895.97|24775.97|24895.97|24775.97|24891.66|24771.66|10
1635910800000|2021-11-03 03:40:00|24896.1|24776.1|24902.34|24782.34|24902.34|24782.34|24896.1|24776.1|9
1635910810000|2021-11-03 03:40:10|24902.59|24782.59|24906.22|24786.22|24906.52|24786.52|24902.59|24782.59|10
1635910820000|2021-11-03 03:40:20|24906.66|24786.66|24909.98|24789.98|24909.98|24789.98|24906|24786|10
1635910830000|2021-11-03 03:40:30|24909.83|24789.83|24912.86|24792.86|24914.02|24794.02|24909.83|24789.83|10
1635910840000|2021-11-03 03:40:40|24912.97|24792.97|24920.17|24800.17|24920.37|24800.37|24912.97|24792.97|10
1635910850000|2021-11-03 03:40:50|24920.07|24800.07|24928.88|24808.88|24929.27|24809.27|24920.07|24800.07|10
1635910860000|2021-11-03 03:41:00|24929.73|24809.73|24938.89|24818.89|24939.96|24819.96|24929.73|24809.73|10
1635910870000|2021-11-03 03:41:10|24939.56|24819.56|24942.83|24822.83|24943.46|24823.46|24939.03|24819.03|10
1635910880000|2021-11-03 03:41:20|24942.66|24822.66|24930.72|24810.72|24942.66|24822.66|24930.72|24810.72|10
1635910890000|2021-11-03 03:41:30|24929.84|24809.84|24929.22|24809.22|24930.61|24810.61|24929.22|24809.22|9
1635910900000|2021-11-03 03:41:40|24928.95|24808.95|24930.38|24810.38|24930.38|24810.38|24927.99|24807.99|10
1635910910000|2021-11-03 03:41:50|24931.3|24811.3|24935.46|24815.46|24936.14|24816.14|24931.3|24811.3|10
1635910920000|2021-11-03 03:42:00|24934.39|24814.39|24941.55|24821.55|24941.64|24821.64|24934.39|24814.39|10
1635910930000|2021-11-03 03:42:10|24941.13|24821.13|24938.91|24818.91|24941.13|24821.13|24938.91|24818.91|10
1635910940000|2021-11-03 03:42:20|24939.43|24819.43|24939.45|24819.45|24940.1|24820.1|24938.91|24818.91|9
1635910950000|2021-11-03 03:42:30|24939.36|24819.36|24933|24813|24939.36|24819.36|24933|24813|9
1635910960000|2021-11-03 03:42:40|24932.99|24812.99|24931.71|24811.71|24933|24813|24931.71|24811.71|10
1635910970000|2021-11-03 03:42:50|24931.44|24811.44|24928.92|24808.92|24931.45|24811.45|24928.87|24808.87|9
1635910980000|2021-11-03 03:43:00|24928.95|24808.95|24928.67|24808.67|24929.49|24809.49|24928.58|24808.58|10
1635910990000|2021-11-03 03:43:10|24929.61|24809.61|24929.23|24809.23|24930.06|24810.06|24928.99|24808.99|10
1635911000000|2021-11-03 03:43:20|24929.91|24809.91|24928.91|24808.91|24929.96|24809.96|24927.9|24807.9|10
1635911010000|2021-11-03 03:43:30|24930.05|24810.05|24928.92|24808.92|24930.07|24810.07|24928.65|24808.65|10
1635911020000|2021-11-03 03:43:40|24928.95|24808.95|24931.59|24811.59|24931.73|24811.73|24928.95|24808.95|10
1635911030000|2021-11-03 03:43:50|24931.93|24811.93|24933.94|24813.94|24933.94|24813.94|24931.93|24811.93|10
1635911040000|2021-11-03 03:44:00|24933.33|24813.33|24929.62|24809.62|24934.58|24814.58|24929.57|24809.57|10
1635911050000|2021-11-03 03:44:10|24929.2|24809.2|24925.49|24805.49|24929.26|24809.26|24925.49|24805.49|10
1635911060000|2021-11-03 03:44:20|24925.14|24805.14|24920.88|24800.88|24925.21|24805.21|24920.55|24800.55|10
1635911070000|2021-11-03 03:44:30|24920.93|24800.93|24918.12|24798.12|24921.07|24801.07|24918.12|24798.12|10
1635911080000|2021-11-03 03:44:40|24917.68|24797.68|24914.31|24794.31|24917.68|24797.68|24913.99|24793.99|9
1635911090000|2021-11-03 03:44:50|24914.45|24794.45|24914.4|24794.4|24914.45|24794.45|24913.13|24793.13|10
1635911100000|2021-11-03 03:45:00|24914.57|24794.57|24907.67|24787.67|24914.66|24794.66|24907.21|24787.21|10
1635911110000|2021-11-03 03:45:10|24907.46|24787.46|24902.75|24782.75|24907.46|24787.46|24902.75|24782.75|10
1635911120000|2021-11-03 03:45:20|24902.64|24782.64|24901.91|24781.91|24903.45|24783.45|24901.4|24781.4|9
1635911130000|2021-11-03 03:45:30|24902.49|24782.49|24901.46|24781.46|24902.78|24782.78|24901.46|24781.46|10
1635911140000|2021-11-03 03:45:40|24899.77|24779.77|24895.71|24775.71|24899.77|24779.77|24895.35|24775.35|10
1635911150000|2021-11-03 03:45:50|24895.31|24775.31|24894.33|24774.33|24895.58|24775.58|24893.32|24773.32|9
1635911160000|2021-11-03 03:46:00|24893.89|24773.89|24891.82|24771.82|24893.89|24773.89|24891.76|24771.76|10
1635911170000|2021-11-03 03:46:10|24892.08|24772.08|24889|24769|24892.08|24772.08|24889|24769|10
1635911180000|2021-11-03 03:46:20|24889.14|24769.14|24884.66|24764.66|24889.67|24769.67|24884.66|24764.66|10
1635911190000|2021-11-03 03:46:30|24885.44|24765.44|24887.35|24767.35|24888.03|24768.03|24885.44|24765.44|10
1635911200000|2021-11-03 03:46:40|24887.8|24767.8|24886.51|24766.51|24887.82|24767.82|24886.19|24766.19|10
1635911210000|2021-11-03 03:46:50|24886.8|24766.8|24886.06|24766.06|24886.8|24766.8|24885.3|24765.3|10
1635911220000|2021-11-03 03:47:00|24886.35|24766.35|24884.55|24764.55|24886.35|24766.35|24884.42|24764.42|10
1635911230000|2021-11-03 03:47:10|24884.65|24764.65|24884.42|24764.42|24886.2|24766.2|24884.42|24764.42|10
1635911240000|2021-11-03 03:47:20|24883.92|24763.92|24881.23|24761.23|24884.32|24764.32|24880.84|24760.84|10
1635911250000|2021-11-03 03:47:30|24881.1|24761.1|24875.8|24755.8|24881.1|24761.1|24875.8|24755.8|10
1635911260000|2021-11-03 03:47:40|24875.79|24755.79|24873.66|24753.66|24875.79|24755.79|24873.66|24753.66|10
1635911270000|2021-11-03 03:47:50|24873.86|24753.86|24873.11|24753.11|24873.86|24753.86|24871.94|24751.94|10
1635911280000|2021-11-03 03:48:00|24872.04|24752.04|24871.3|24751.3|24872.04|24752.04|24870.54|24750.54|9
1635911290000|2021-11-03 03:48:10|24871.29|24751.29|24871.74|24751.74|24872.08|24752.08|24870.39|24750.39|10
1635911300000|2021-11-03 03:48:20|24871.71|24751.71|24871.11|24751.11|24871.71|24751.71|24870.51|24750.51|10
1635911310000|2021-11-03 03:48:30|24870.96|24750.96|24869.28|24749.28|24870.96|24750.96|24869.05|24749.05|10
1635911320000|2021-11-03 03:48:40|24868.86|24748.86|24868.59|24748.59|24868.86|24748.86|24868.09|24748.09|10
1635911330000|2021-11-03 03:48:50|24868.61|24748.61|24870.28|24750.28|24870.99|24750.99|24868.15|24748.15|9
1635911340000|2021-11-03 03:49:00|24870.27|24750.27|24870.26|24750.26|24870.64|24750.64|24869.59|24749.59|9
1635911350000|2021-11-03 03:49:10|24870.53|24750.53|24871.15|24751.15|24871.15|24751.15|24868.97|24748.97|10
1635911360000|2021-11-03 03:49:20|24870.97|24750.97|24869.66|24749.66|24871.33|24751.33|24869.42|24749.42|9
1635911370000|2021-11-03 03:49:30|24869.84|24749.84|24869.45|24749.45|24869.86|24749.86|24869.4|24749.4|9
1635911380000|2021-11-03 03:49:40|24869.58|24749.58|24870.7|24750.7|24870.77|24750.77|24869.57|24749.57|10
1635911390000|2021-11-03 03:49:50|24870.91|24750.91|24872.19|24752.19|24872.19|24752.19|24870.69|24750.69|9
1635911400000|2021-11-03 03:50:00|24872.18|24752.18|24871.37|24751.37|24872.19|24752.19|24871.23|24751.23|9
1635911410000|2021-11-03 03:50:10|24871.57|24751.57|24872.03|24752.03|24872.62|24752.62|24871.34|24751.34|10
1635911420000|2021-11-03 03:50:20|24871.99|24751.99|24870.94|24750.94|24872.58|24752.58|24870.8|24750.8|10
1635911430000|2021-11-03 03:50:30|24870.56|24750.56|24874.02|24754.02|24874.02|24754.02|24870.55|24750.55|10
1635911440000|2021-11-03 03:50:40|24873.35|24753.35|24873|24753|24873.88|24753.88|24872.88|24752.88|10
1635911450000|2021-11-03 03:50:50|24871.9|24751.9|24873.99|24753.99|24875.04|24755.04|24871.9|24751.9|10
1635911460000|2021-11-03 03:51:00|24875.24|24755.24|24879.2|24759.2|24880.64|24760.64|24873.93|24753.93|10
1635911470000|2021-11-03 03:51:10|24878.81|24758.81|24882.61|24762.61|24883.28|24763.28|24878.81|24758.81|10
1635911480000|2021-11-03 03:51:20|24882.71|24762.71|24884.79|24764.79|24884.94|24764.94|24882.71|24762.71|9
1635911490000|2021-11-03 03:51:30|24884.69|24764.69|24887.47|24767.47|24887.84|24767.84|24884.69|24764.69|9
1635911500000|2021-11-03 03:51:40|24887.37|24767.37|24888.23|24768.23|24888.6|24768.6|24886.54|24766.54|9
1635911510000|2021-11-03 03:51:50|24888.21|24768.21|24888.53|24768.53|24888.78|24768.78|24888.21|24768.21|10
1635911520000|2021-11-03 03:52:00|24887.61|24767.61|24896.48|24776.48|24896.48|24776.48|24887.61|24767.61|10
1635911530000|2021-11-03 03:52:10|24898.91|24778.91|24901.81|24781.81|24902.08|24782.08|24898.53|24778.53|10
1635911540000|2021-11-03 03:52:20|24902.15|24782.15|24903.68|24783.68|24904.87|24784.87|24902.15|24782.15|10
1635911550000|2021-11-03 03:52:30|24903.02|24783.02|24904.71|24784.71|24904.71|24784.71|24902.01|24782.01|10
1635911560000|2021-11-03 03:52:40|24903.53|24783.53|24903.48|24783.48|24903.69|24783.69|24903.01|24783.01|10
1635911570000|2021-11-03 03:52:50|24903.32|24783.32|24904.04|24784.04|24904.86|24784.86|24903.32|24783.32|10
1635911580000|2021-11-03 03:53:00|24904.23|24784.23|24904.11|24784.11|24904.57|24784.57|24903.42|24783.42|10
1635911590000|2021-11-03 03:53:10|24903.51|24783.51|24902.51|24782.51|24903.51|24783.51|24901.15|24781.15|10
1635911600000|2021-11-03 03:53:20|24903.28|24783.28|24908.1|24788.1|24908.1|24788.1|24902.81|24782.81|10
1635911610000|2021-11-03 03:53:30|24908.02|24788.02|24912.06|24792.06|24912.06|24792.06|24908.02|24788.02|10
1635911620000|2021-11-03 03:53:40|24912.39|24792.39|24910.81|24790.81|24912.39|24792.39|24909.81|24789.81|10
1635911630000|2021-11-03 03:53:50|24911.06|24791.06|24909.53|24789.53|24911.06|24791.06|24908.57|24788.57|9
1635911640000|2021-11-03 03:54:00|24908.76|24788.76|24909.58|24789.58|24909.58|24789.58|24908.68|24788.68|10
1635911650000|2021-11-03 03:54:10|24909.4|24789.4|24908.78|24788.78|24909.74|24789.74|24908.18|24788.18|10
1635911660000|2021-11-03 03:54:20|24908.17|24788.17|24908.74|24788.74|24909.06|24789.06|24908.12|24788.12|10
1635911670000|2021-11-03 03:54:30|24907.84|24787.84|24909.94|24789.94|24909.94|24789.94|24907.84|24787.84|10
1635911680000|2021-11-03 03:54:40|24911.5|24791.5|24916.29|24796.29|24916.29|24796.29|24911.5|24791.5|10
1635911690000|2021-11-03 03:54:50|24917|24797|24918.61|24798.61|24918.61|24798.61|24916.82|24796.82|10
1635911700000|2021-11-03 03:55:00|24920.1|24800.1|24918.02|24798.02|24920.1|24800.1|24918.02|24798.02|10
1635911710000|2021-11-03 03:55:10|24918.29|24798.29|24916.66|24796.66|24918.29|24798.29|24915.11|24795.11|10
1635911720000|2021-11-03 03:55:20|24916.02|24796.02|24916.66|24796.66|24916.84|24796.84|24915.56|24795.56|10
1635911730000|2021-11-03 03:55:30|24915.55|24795.55|24915.66|24795.66|24915.74|24795.74|24914.86|24794.86|9
1635911740000|2021-11-03 03:55:40|24915.43|24795.43|24915.31|24795.31|24915.43|24795.43|24913.68|24793.68|10
1635911750000|2021-11-03 03:55:50|24915.1|24795.1|24916.97|24796.97|24916.97|24796.97|24915.01|24795.01|9
1635911760000|2021-11-03 03:56:00|24917.18|24797.18|24918.72|24798.72|24918.72|24798.72|24916.91|24796.91|10
1635911770000|2021-11-03 03:56:10|24918.76|24798.76|24919|24799|24919.28|24799.28|24918.06|24798.06|10
1635911780000|2021-11-03 03:56:20|24918.68|24798.68|24918.03|24798.03|24918.68|24798.68|24917.55|24797.55|10
1635911790000|2021-11-03 03:56:30|24919.29|24799.29|24919.66|24799.66|24919.66|24799.66|24918.86|24798.86|10
1635911800000|2021-11-03 03:56:40|24919.6|24799.6|24915.99|24795.99|24919.6|24799.6|24915.99|24795.99|10
1635911810000|2021-11-03 03:56:50|24914.69|24794.69|24913.08|24793.08|24914.69|24794.69|24912.87|24792.87|10
1635911820000|2021-11-03 03:57:00|24913.03|24793.03|24914.13|24794.13|24914.13|24794.13|24911.73|24791.73|10
1635911830000|2021-11-03 03:57:10|24915|24795|24916.7|24796.7|24916.73|24796.73|24914.64|24794.64|10
1635911840000|2021-11-03 03:57:20|24916.49|24796.49|24916.52|24796.52|24916.52|24796.52|24915.65|24795.65|10
1635911850000|2021-11-03 03:57:30|24917.42|24797.42|24919.62|24799.62|24920.22|24800.22|24917.1|24797.1|10
1635911860000|2021-11-03 03:57:40|24919.58|24799.58|24920.82|24800.82|24920.82|24800.82|24919.46|24799.46|10
1635911870000|2021-11-03 03:57:50|24920.91|24800.91|24921.97|24801.97|24921.97|24801.97|24920|24800|10
1635911880000|2021-11-03 03:58:00|24921.7|24801.7|24925.89|24805.89|24925.89|24805.89|24921.57|24801.57|10
1635911890000|2021-11-03 03:58:10|24926.01|24806.01|24925.58|24805.58|24926.3|24806.3|24925.58|24805.58|10
1635911900000|2021-11-03 03:58:20|24925.54|24805.54|24925.78|24805.78|24926|24806|24925.54|24805.54|8
1635911910000|2021-11-03 03:58:30|24925.81|24805.81|24925.83|24805.83|24926.02|24806.02|24925.36|24805.36|9
1635911920000|2021-11-03 03:58:40|24925.77|24805.77|24928.08|24808.08|24928.08|24808.08|24925.77|24805.77|10
1635911930000|2021-11-03 03:58:50|24927.85|24807.85|24927.12|24807.12|24928.26|24808.26|24927.12|24807.12|10
1635911940000|2021-11-03 03:59:00|24927.24|24807.24|24926.97|24806.97|24927.63|24807.63|24926.7|24806.7|7
1635911950000|2021-11-03 03:59:10|24927.25|24807.25|24926.51|24806.51|24928.43|24808.43|24926.51|24806.51|10
1635911960000|2021-11-03 03:59:20|24926.42|24806.42|24927.78|24807.78|24927.78|24807.78|24925.48|24805.48|10
1635911970000|2021-11-03 03:59:30|24929.07|24809.07|24928.21|24808.21|24929.27|24809.27|24928.21|24808.21|10
1635911980000|2021-11-03 03:59:40|24928|24808|24926.22|24806.22|24928.71|24808.71|24926.22|24806.22|10
1635911990000|2021-11-03 03:59:50|24926.65|24806.65|24926.36|24806.36|24927.3|24807.3|24925.95|24805.95|8
1635912000000|2021-11-03 04:00:00|24926.4|24806.4|24928.09|24808.09|24928.23|24808.23|24926.38|24806.38|10
1635912010000|2021-11-03 04:00:10|24928.36|24808.36|24925.76|24805.76|24928.36|24808.36|24925.66|24805.66|10
1635912020000|2021-11-03 04:00:20|24925.75|24805.75|24912.56|24792.56|24925.75|24805.75|24912.56|24792.56|10
1635912030000|2021-11-03 04:00:30|24912.02|24792.02|24910.51|24790.51|24912.02|24792.02|24909.33|24789.33|10
1635912040000|2021-11-03 04:00:40|24910.22|24790.22|24912.03|24792.03|24912.03|24792.03|24909.55|24789.55|9
1635912050000|2021-11-03 04:00:50|24913.58|24793.58|24920.7|24800.7|24920.77|24800.77|24913.58|24793.58|9
1635912060000|2021-11-03 04:01:00|24920.54|24800.54|24923.73|24803.73|24923.73|24803.73|24920.54|24800.54|10
1635912070000|2021-11-03 04:01:10|24924.01|24804.01|24926.76|24806.76|24926.76|24806.76|24924.01|24804.01|10
1635912080000|2021-11-03 04:01:20|24925.57|24805.57|24923.7|24803.7|24927.56|24807.56|24923.7|24803.7|9
1635912090000|2021-11-03 04:01:30|24922.03|24802.03|24917.83|24797.83|24922.03|24802.03|24917.26|24797.26|9
1635912100000|2021-11-03 04:01:40|24916.7|24796.7|24911.34|24791.34|24916.7|24796.7|24911.34|24791.34|10
1635912110000|2021-11-03 04:01:50|24911.4|24791.4|24906.61|24786.61|24911.4|24791.4|24906.07|24786.07|10
1635912120000|2021-11-03 04:02:00|24907.15|24787.15|24908.62|24788.62|24908.62|24788.62|24906.97|24786.97|9
1635912130000|2021-11-03 04:02:10|24908.59|24788.59|24910.26|24790.26|24910.26|24790.26|24908.59|24788.59|10
1635912140000|2021-11-03 04:02:20|24909.9|24789.9|24907.9|24787.9|24910.37|24790.37|24907.88|24787.88|10
1635912150000|2021-11-03 04:02:30|24907.72|24787.72|24905.47|24785.47|24907.72|24787.72|24905.47|24785.47|10
1635912160000|2021-11-03 04:02:40|24905.27|24785.27|24907.57|24787.57|24907.84|24787.84|24904.91|24784.91|10
1635912170000|2021-11-03 04:02:50|24907.56|24787.56|24907.52|24787.52|24907.56|24787.56|24906.87|24786.87|9
1635912180000|2021-11-03 04:03:00|24907.19|24787.19|24903.31|24783.31|24908.69|24788.69|24902.65|24782.65|10
1635912190000|2021-11-03 04:03:10|24903.11|24783.11|24904.42|24784.42|24904.81|24784.81|24903.11|24783.11|10
1635912200000|2021-11-03 04:03:20|24903.11|24783.11|24903.8|24783.8|24903.8|24783.8|24901|24781|10
1635912210000|2021-11-03 04:03:30|24903.55|24783.55|24902.02|24782.02|24903.55|24783.55|24901.81|24781.81|10
1635912220000|2021-11-03 04:03:40|24902.32|24782.32|24902.14|24782.14|24902.74|24782.74|24901.89|24781.89|10
1635912230000|2021-11-03 04:03:50|24902.95|24782.95|24903.2|24783.2|24903.69|24783.69|24902.42|24782.42|10
1635912240000|2021-11-03 04:04:00|24903.56|24783.56|24903.95|24783.95|24903.95|24783.95|24902.84|24782.84|10
1635912250000|2021-11-03 04:04:10|24903.52|24783.52|24904.11|24784.11|24904.39|24784.39|24903.52|24783.52|10
1635912260000|2021-11-03 04:04:20|24904.48|24784.48|24904.29|24784.29|24905.73|24785.73|24904.23|24784.23|10
1635912270000|2021-11-03 04:04:30|24904.25|24784.25|24905.05|24785.05|24905.21|24785.21|24903.64|24783.64|10
1635912280000|2021-11-03 04:04:40|24905.11|24785.11|24907.18|24787.18|24907.68|24787.68|24905.11|24785.11|10
1635912290000|2021-11-03 04:04:50|24907.48|24787.48|24905.9|24785.9|24907.48|24787.48|24905.47|24785.47|10
1635912300000|2021-11-03 04:05:00|24906.06|24786.06|24907.4|24787.4|24907.96|24787.96|24906.06|24786.06|10
1635912310000|2021-11-03 04:05:10|24908.47|24788.47|24906.09|24786.09|24908.47|24788.47|24906.03|24786.03|10
1635912320000|2021-11-03 04:05:20|24906.15|24786.15|24909.21|24789.21|24909.26|24789.26|24906.15|24786.15|10
1635912330000|2021-11-03 04:05:30|24909.04|24789.04|24907.31|24787.31|24909.04|24789.04|24906.29|24786.29|10
1635912340000|2021-11-03 04:05:40|24906.76|24786.76|24907.4|24787.4|24907.44|24787.44|24905.25|24785.25|10
1635912350000|2021-11-03 04:05:50|24906.95|24786.95|24906.9|24786.9|24907.59|24787.59|24905.45|24785.45|10
1635912360000|2021-11-03 04:06:00|24906.75|24786.75|24907.88|24787.88|24908.61|24788.61|24906.75|24786.75|8
1635912370000|2021-11-03 04:06:10|24908.25|24788.25|24910.05|24790.05|24910.05|24790.05|24908.24|24788.24|10
1635912380000|2021-11-03 04:06:20|24910.39|24790.39|24913.92|24793.92|24913.92|24793.92|24910.39|24790.39|10
1635912390000|2021-11-03 04:06:30|24913.88|24793.88|24912.85|24792.85|24913.99|24793.99|24912.85|24792.85|8
1635912400000|2021-11-03 04:06:40|24913.16|24793.16|24915.88|24795.88|24915.88|24795.88|24913.16|24793.16|10
1635912410000|2021-11-03 04:06:50|24915.9|24795.9|24915.06|24795.06|24915.9|24795.9|24914.55|24794.55|10
1635912420000|2021-11-03 04:07:00|24914.8|24794.8|24915.73|24795.73|24916.73|24796.73|24914.8|24794.8|10
1635912430000|2021-11-03 04:07:10|24915.88|24795.88|24918.02|24798.02|24919.17|24799.17|24915.88|24795.88|10
1635912440000|2021-11-03 04:07:20|24916.4|24796.4|24917.68|24797.68|24917.71|24797.71|24916.17|24796.17|9
1635912450000|2021-11-03 04:07:30|24912.18|24792.18|24910.98|24790.98|24912.18|24792.18|24910.27|24790.27|10
1635912460000|2021-11-03 04:07:40|24910.84|24790.84|24906.72|24786.72|24910.94|24790.94|24906.7|24786.7|10
1635912470000|2021-11-03 04:07:50|24907.19|24787.19|24905.51|24785.51|24907.65|24787.65|24905.49|24785.49|10
1635912480000|2021-11-03 04:08:00|24905.54|24785.54|24905.31|24785.31|24905.66|24785.66|24904.55|24784.55|10
1635912490000|2021-11-03 04:08:10|24904.31|24784.31|24909.14|24789.14|24909.14|24789.14|24904.21|24784.21|10
1635912500000|2021-11-03 04:08:20|24908.78|24788.78|24908.23|24788.23|24909.24|24789.24|24907.76|24787.76|9
1635912510000|2021-11-03 04:08:30|24908.42|24788.42|24906.8|24786.8|24909.42|24789.42|24906.26|24786.26|10
1635912520000|2021-11-03 04:08:40|24906.7|24786.7|24907.45|24787.45|24907.45|24787.45|24905.81|24785.81|10
1635912530000|2021-11-03 04:08:50|24907.44|24787.44|24906.55|24786.55|24908.55|24788.55|24906.55|24786.55|10
1635912540000|2021-11-03 04:09:00|24906.34|24786.34|24904.67|24784.67|24906.34|24786.34|24904.45|24784.45|10
1635912550000|2021-11-03 04:09:10|24905.22|24785.22|24908.95|24788.95|24908.95|24788.95|24905.2|24785.2|10
1635912560000|2021-11-03 04:09:20|24907.94|24787.94|24906.21|24786.21|24907.94|24787.94|24905.66|24785.66|10
1635912570000|2021-11-03 04:09:30|24906.38|24786.38|24909.54|24789.54|24909.54|24789.54|24906.38|24786.38|10
1635912580000|2021-11-03 04:09:40|24910.21|24790.21|24906.27|24786.27|24910.79|24790.79|24905.97|24785.97|10
1635912590000|2021-11-03 04:09:50|24906.01|24786.01|24906.1|24786.1|24906.45|24786.45|24905.79|24785.79|10
1635912600000|2021-11-03 04:10:00|24906.01|24786.01|24904.73|24784.73|24906.84|24786.84|24904.73|24784.73|10
1635912610000|2021-11-03 04:10:10|24904.39|24784.39|24901.18|24781.18|24904.91|24784.91|24901.18|24781.18|10
1635912620000|2021-11-03 04:10:20|24900.96|24780.96|24899.22|24779.22|24901.86|24781.86|24899.22|24779.22|10
1635912630000|2021-11-03 04:10:30|24898.59|24778.59|24895.24|24775.24|24898.78|24778.78|24895.24|24775.24|10
1635912640000|2021-11-03 04:10:40|24894.16|24774.16|24894.42|24774.42|24894.55|24774.55|24893.78|24773.78|10
1635912650000|2021-11-03 04:10:50|24894.58|24774.58|24891.87|24771.87|24894.58|24774.58|24891.87|24771.87|10
1635912660000|2021-11-03 04:11:00|24893.01|24773.01|24892.35|24772.35|24893.16|24773.16|24891.78|24771.78|10
1635912670000|2021-11-03 04:11:10|24892.59|24772.59|24891.85|24771.85|24892.94|24772.94|24891.85|24771.85|10
1635912680000|2021-11-03 04:11:20|24892.95|24772.95|24893.46|24773.46|24893.71|24773.71|24892.95|24772.95|9
1635912690000|2021-11-03 04:11:30|24893.54|24773.54|24892.07|24772.07|24894.11|24774.11|24892.07|24772.07|10
1635912700000|2021-11-03 04:11:40|24892.18|24772.18|24890.56|24770.56|24892.18|24772.18|24890.56|24770.56|10
1635912710000|2021-11-03 04:11:50|24890.73|24770.73|24888.69|24768.69|24891.39|24771.39|24888.69|24768.69|10
1635912720000|2021-11-03 04:12:00|24888.74|24768.74|24884.63|24764.63|24888.93|24768.93|24884.63|24764.63|10
1635912730000|2021-11-03 04:12:10|24884.28|24764.28|24882.81|24762.81|24884.5|24764.5|24881.99|24761.99|10
1635912740000|2021-11-03 04:12:20|24881.62|24761.62|24880.69|24760.69|24881.62|24761.62|24880.11|24760.11|10
1635912750000|2021-11-03 04:12:30|24880.76|24760.76|24879.72|24759.72|24880.95|24760.95|24879.72|24759.72|9
1635912760000|2021-11-03 04:12:40|24879.94|24759.94|24879.31|24759.31|24880.73|24760.73|24878.24|24758.24|9
1635912770000|2021-11-03 04:12:50|24879.26|24759.26|24881.94|24761.94|24881.94|24761.94|24879.22|24759.22|10
1635912780000|2021-11-03 04:13:00|24882.04|24762.04|24879.44|24759.44|24882.04|24762.04|24879.44|24759.44|10
1635912790000|2021-11-03 04:13:10|24879.47|24759.47|24877.59|24757.59|24879.47|24759.47|24877.19|24757.19|10
1635912800000|2021-11-03 04:13:20|24877.49|24757.49|24874.61|24754.61|24877.81|24757.81|24874.61|24754.61|10
1635912810000|2021-11-03 04:13:30|24874.72|24754.72|24874.42|24754.42|24874.72|24754.72|24873.61|24753.61|10
1635912820000|2021-11-03 04:13:40|24874.33|24754.33|24874.08|24754.08|24874.33|24754.33|24873.83|24753.83|8
1635912830000|2021-11-03 04:13:50|24873.85|24753.85|24872.76|24752.76|24873.92|24753.92|24872.76|24752.76|10
1635912840000|2021-11-03 04:14:00|24871.39|24751.39|24870.85|24750.85|24871.56|24751.56|24870.78|24750.78|10
1635912850000|2021-11-03 04:14:10|24870.81|24750.81|24871.48|24751.48|24871.77|24751.77|24870.81|24750.81|9
1635912860000|2021-11-03 04:14:20|24871.02|24751.02|24873.05|24753.05|24873.05|24753.05|24871.02|24751.02|8
1635912870000|2021-11-03 04:14:30|24873.13|24753.13|24870.54|24750.54|24873.46|24753.46|24870.54|24750.54|10
1635912880000|2021-11-03 04:14:40|24871.4|24751.4|24868.65|24748.65|24871.4|24751.4|24868.65|24748.65|9
1635912890000|2021-11-03 04:14:50|24868.61|24748.61|24864.84|24744.84|24868.61|24748.61|24864.84|24744.84|10
1635912900000|2021-11-03 04:15:00|24864.17|24744.17|24860.49|24740.49|24864.56|24744.56|24860.49|24740.49|10
1635912910000|2021-11-03 04:15:10|24859.17|24739.17|24858.55|24738.55|24860.01|24740.01|24858.55|24738.55|10
1635912920000|2021-11-03 04:15:20|24856.87|24736.87|24854.75|24734.75|24856.87|24736.87|24854.18|24734.18|10
1635912930000|2021-11-03 04:15:30|24854.92|24734.92|24855.36|24735.36|24855.36|24735.36|24854.63|24734.63|10
1635912940000|2021-11-03 04:15:40|24854.83|24734.83|24855.13|24735.13|24855.13|24735.13|24853.41|24733.41|10
1635912950000|2021-11-03 04:15:50|24853.97|24733.97|24855.2|24735.2|24855.2|24735.2|24853.97|24733.97|9
1635912960000|2021-11-03 04:16:00|24855.17|24735.17|24853.98|24733.98|24855.17|24735.17|24853.62|24733.62|10
1635912970000|2021-11-03 04:16:10|24854.13|24734.13|24854.61|24734.61|24855.93|24735.93|24854.13|24734.13|10
1635912980000|2021-11-03 04:16:20|24854.59|24734.59|24857.97|24737.97|24857.97|24737.97|24854.59|24734.59|9
1635912990000|2021-11-03 04:16:30|24857.89|24737.89|24862.44|24742.44|24862.44|24742.44|24857.8|24737.8|10
1635913000000|2021-11-03 04:16:40|24862.76|24742.76|24866.87|24746.87|24866.95|24746.95|24861.82|24741.82|10
1635913010000|2021-11-03 04:16:50|24866.66|24746.66|24870.71|24750.71|24870.71|24750.71|24866.58|24746.58|10
1635913020000|2021-11-03 04:17:00|24870.62|24750.62|24871.29|24751.29|24871.71|24751.71|24870.52|24750.52|10
1635913030000|2021-11-03 04:17:10|24870.48|24750.48|24867|24747|24870.61|24750.61|24866.97|24746.97|10
1635913040000|2021-11-03 04:17:20|24866.87|24746.87|24863.14|24743.14|24866.87|24746.87|24863.14|24743.14|10
1635913050000|2021-11-03 04:17:30|24862.88|24742.88|24860.52|24740.52|24862.98|24742.98|24860.16|24740.16|10
1635913060000|2021-11-03 04:17:40|24861.2|24741.2|24859.96|24739.96|24861.46|24741.46|24859.96|24739.96|10
1635913070000|2021-11-03 04:17:50|24859.09|24739.09|24859.19|24739.19|24859.32|24739.32|24858.47|24738.47|10
1635913080000|2021-11-03 04:18:00|24859.25|24739.25|24858.02|24738.02|24859.25|24739.25|24857.2|24737.2|10
1635913090000|2021-11-03 04:18:10|24857.24|24737.24|24856.14|24736.14|24857.47|24737.47|24856.14|24736.14|10
1635913100000|2021-11-03 04:18:20|24855.02|24735.02|24849.07|24729.07|24855.03|24735.03|24848.92|24728.92|10
1635913110000|2021-11-03 04:18:30|24848.9|24728.9|24850.16|24730.16|24850.16|24730.16|24848.22|24728.22|10
1635913120000|2021-11-03 04:18:40|24850.43|24730.43|24848.41|24728.41|24850.56|24730.56|24848.41|24728.41|10
1635913130000|2021-11-03 04:18:50|24847.8|24727.8|24844.99|24724.99|24847.8|24727.8|24844.48|24724.48|9
1635913140000|2021-11-03 04:19:00|24845.53|24725.53|24840.93|24720.93|24845.53|24725.53|24840.93|24720.93|10
1635913150000|2021-11-03 04:19:10|24841.39|24721.39|24837.97|24717.97|24841.39|24721.39|24836.89|24716.89|10
1635913160000|2021-11-03 04:19:20|24837.78|24717.78|24838.26|24718.26|24838.26|24718.26|24836.65|24716.65|10
1635913170000|2021-11-03 04:19:30|24839.55|24719.55|24834.64|24714.64|24840.42|24720.42|24834.64|24714.64|10
1635913180000|2021-11-03 04:19:40|24833.96|24713.96|24828.2|24708.2|24833.96|24713.96|24828.2|24708.2|10
1635913190000|2021-11-03 04:19:50|24826.28|24706.28|24823.59|24703.59|24826.28|24706.28|24823.59|24703.59|10
1635913200000|2021-11-03 04:20:00|24823.63|24703.63|24821.14|24701.14|24823.63|24703.63|24821.14|24701.14|10
1635913210000|2021-11-03 04:20:10|24820.96|24700.96|24819.49|24699.49|24821.1|24701.1|24819.49|24699.49|10
1635913220000|2021-11-03 04:20:20|24816.17|24696.17|24811.83|24691.83|24816.17|24696.17|24809.77|24689.77|10
1635913230000|2021-11-03 04:20:30|24811.22|24691.22|24808.96|24688.96|24811.22|24691.22|24808.89|24688.89|10
1635913240000|2021-11-03 04:20:40|24809.03|24689.03|24808.83|24688.83|24809.33|24689.33|24807.48|24687.48|10
1635913250000|2021-11-03 04:20:50|24808.42|24688.42|24805.9|24685.9|24808.75|24688.75|24805.9|24685.9|10
1635913260000|2021-11-03 04:21:00|24804.85|24684.85|24802.76|24682.76|24804.85|24684.85|24801.93|24681.93|10
1635913270000|2021-11-03 04:21:10|24802.77|24682.77|24805.87|24685.87|24807.18|24687.18|24802.61|24682.61|10
1635913280000|2021-11-03 04:21:20|24807.64|24687.64|24802.29|24682.29|24807.64|24687.64|24802.29|24682.29|10
1635913290000|2021-11-03 04:21:30|24802.13|24682.13|24800.52|24680.52|24802.13|24682.13|24799.7|24679.7|10
1635913300000|2021-11-03 04:21:40|24799.5|24679.5|24797.94|24677.94|24799.66|24679.66|24794.85|24674.85|10
1635913310000|2021-11-03 04:21:50|24797.55|24677.55|24796.41|24676.41|24797.55|24677.55|24796.41|24676.41|10
1635913320000|2021-11-03 04:22:00|24795.15|24675.15|24792.81|24672.81|24796.06|24676.06|24792.81|24672.81|10
1635913330000|2021-11-03 04:22:10|24793.11|24673.11|24795.7|24675.7|24795.7|24675.7|24792.62|24672.62|10
1635913340000|2021-11-03 04:22:20|24795.73|24675.73|24799.43|24679.43|24799.43|24679.43|24795.73|24675.73|10
1635913350000|2021-11-03 04:22:30|24800.11|24680.11|24804.27|24684.27|24804.27|24684.27|24800.11|24680.11|10
1635913360000|2021-11-03 04:22:40|24804.39|24684.39|24808.59|24688.59|24808.59|24688.59|24804.32|24684.32|9
1635913370000|2021-11-03 04:22:50|24809.6|24689.6|24811.19|24691.19|24811.19|24691.19|24809.44|24689.44|9
1635913380000|2021-11-03 04:23:00|24810.72|24690.72|24814.88|24694.88|24814.92|24694.92|24810.72|24690.72|10
1635913390000|2021-11-03 04:23:10|24816.82|24696.82|24815.9|24695.9|24816.88|24696.88|24815.9|24695.9|10
1635913400000|2021-11-03 04:23:20|24816.2|24696.2|24818.35|24698.35|24818.62|24698.62|24816.2|24696.2|10
1635913410000|2021-11-03 04:23:30|24818.51|24698.51|24820.41|24700.41|24820.41|24700.41|24817.41|24697.41|10
1635913420000|2021-11-03 04:23:40|24820.82|24700.82|24821.64|24701.64|24822.28|24702.28|24820.82|24700.82|10
1635913430000|2021-11-03 04:23:50|24821.65|24701.65|24822.21|24702.21|24822.95|24702.95|24821.65|24701.65|10
1635913440000|2021-11-03 04:24:00|24822.25|24702.25|24818.56|24698.56|24822.25|24702.25|24818.56|24698.56|10
1635913450000|2021-11-03 04:24:10|24818.65|24698.65|24814.85|24694.85|24818.65|24698.65|24814.85|24694.85|10
1635913460000|2021-11-03 04:24:20|24813.92|24693.92|24814.66|24694.66|24814.82|24694.82|24812.87|24692.87|10
1635913470000|2021-11-03 04:24:30|24815.23|24695.23|24816.38|24696.38|24817.57|24697.57|24815.23|24695.23|10
1635913480000|2021-11-03 04:24:40|24816.41|24696.41|24816.67|24696.67|24816.78|24696.78|24816.3|24696.3|10
1635913490000|2021-11-03 04:24:50|24817.7|24697.7|24816.24|24696.24|24817.7|24697.7|24816.24|24696.24|8
1635913500000|2021-11-03 04:25:00|24816.3|24696.3|24816.97|24696.97|24817.2|24697.2|24815.81|24695.81|10
1635913510000|2021-11-03 04:25:10|24817.64|24697.64|24815.56|24695.56|24817.64|24697.64|24815.45|24695.45|10
1635913520000|2021-11-03 04:25:20|24815.6|24695.6|24813.58|24693.58|24815.6|24695.6|24813.58|24693.58|10
1635913530000|2021-11-03 04:25:30|24813.42|24693.42|24813.45|24693.45|24813.64|24693.64|24812.86|24692.86|10
1635913540000|2021-11-03 04:25:40|24813.86|24693.86|24812.2|24692.2|24815.09|24695.09|24812.2|24692.2|10
1635913550000|2021-11-03 04:25:50|24811.47|24691.47|24809.42|24689.42|24811.5|24691.5|24809.31|24689.31|10
1635913560000|2021-11-03 04:26:00|24809.85|24689.85|24808.49|24688.49|24811.56|24691.56|24808.43|24688.43|9
1635913570000|2021-11-03 04:26:10|24808.72|24688.72|24809.61|24689.61|24809.61|24689.61|24807.95|24687.95|10
1635913580000|2021-11-03 04:26:20|24808.96|24688.96|24809.8|24689.8|24810.33|24690.33|24808.63|24688.63|10
1635913590000|2021-11-03 04:26:30|24809.06|24689.06|24809|24689|24809.39|24689.39|24808.32|24688.32|9
1635913600000|2021-11-03 04:26:40|24808.95|24688.95|24799.14|24679.14|24808.95|24688.95|24798.83|24678.83|10
1635913610000|2021-11-03 04:26:50|24799.58|24679.58|24797.79|24677.79|24799.58|24679.58|24797.4|24677.4|10
1635913620000|2021-11-03 04:27:00|24797.44|24677.44|24798.42|24678.42|24798.42|24678.42|24797.25|24677.25|10
1635913630000|2021-11-03 04:27:10|24798.32|24678.32|24795.93|24675.93|24798.34|24678.34|24795.93|24675.93|10
1635913640000|2021-11-03 04:27:20|24797.28|24677.28|24795.48|24675.48|24797.47|24677.47|24795.48|24675.48|10
1635913650000|2021-11-03 04:27:30|24794.95|24674.95|24795.22|24675.22|24795.89|24675.89|24794.95|24674.95|10
1635913660000|2021-11-03 04:27:40|24797.17|24677.17|24799.59|24679.59|24800.62|24680.62|24797.17|24677.17|9
1635913670000|2021-11-03 04:27:50|24799.99|24679.99|24802.18|24682.18|24802.18|24682.18|24799.6|24679.6|10
1635913680000|2021-11-03 04:28:00|24800.98|24680.98|24799.07|24679.07|24802|24682|24799.07|24679.07|9
1635913690000|2021-11-03 04:28:10|24799.13|24679.13|24805.91|24685.91|24805.91|24685.91|24799.13|24679.13|10
1635913700000|2021-11-03 04:28:20|24806.95|24686.95|24811.67|24691.67|24811.73|24691.73|24806.95|24686.95|10
1635913710000|2021-11-03 04:28:30|24811.3|24691.3|24816.03|24696.03|24816.03|24696.03|24811.3|24691.3|10
1635913720000|2021-11-03 04:28:40|24815.94|24695.94|24814.04|24694.04|24816.09|24696.09|24812.55|24692.55|10
1635913730000|2021-11-03 04:28:50|24814.74|24694.74|24814.84|24694.84|24815.04|24695.04|24814.5|24694.5|10
1635913740000|2021-11-03 04:29:00|24814.74|24694.74|24814.31|24694.31|24814.87|24694.87|24814.31|24694.31|8
1635913750000|2021-11-03 04:29:10|24814.13|24694.13|24817.53|24697.53|24817.58|24697.58|24814.13|24694.13|10
1635913760000|2021-11-03 04:29:20|24818.33|24698.33|24822.57|24702.57|24822.67|24702.67|24818.33|24698.33|10
1635913770000|2021-11-03 04:29:30|24823.02|24703.02|24826.49|24706.49|24826.49|24706.49|24822.49|24702.49|9
1635913780000|2021-11-03 04:29:40|24826|24706|24827.6|24707.6|24827.6|24707.6|24826|24706|9
1635913790000|2021-11-03 04:29:50|24827.37|24707.37|24826.12|24706.12|24828.44|24708.44|24826.12|24706.12|10
1635913800000|2021-11-03 04:30:00|24826.84|24706.84|24820|24700|24826.84|24706.84|24820|24700|10
1635913810000|2021-11-03 04:30:10|24820.09|24700.09|24816.49|24696.49|24820.09|24700.09|24816.49|24696.49|10
1635913820000|2021-11-03 04:30:20|24815.19|24695.19|24809.48|24689.48|24815.45|24695.45|24809.23|24689.23|10
1635913830000|2021-11-03 04:30:30|24810.13|24690.13|24809.26|24689.26|24810.13|24690.13|24804.33|24684.33|10
1635913840000|2021-11-03 04:30:40|24809.52|24689.52|24812.25|24692.25|24812.96|24692.96|24809.52|24689.52|10
1635913850000|2021-11-03 04:30:50|24812.6|24692.6|24816.07|24696.07|24816.07|24696.07|24812.6|24692.6|10
1635913860000|2021-11-03 04:31:00|24817.51|24697.51|24818.85|24698.85|24819.42|24699.42|24817.46|24697.46|10
1635913870000|2021-11-03 04:31:10|24818.83|24698.83|24823.3|24703.3|24823.38|24703.38|24818.83|24698.83|10
1635913880000|2021-11-03 04:31:20|24823.25|24703.25|24824.94|24704.94|24825|24705|24823.25|24703.25|10
1635913890000|2021-11-03 04:31:30|24825.57|24705.57|24825.65|24705.65|24825.89|24705.89|24824.1|24704.1|9
1635913900000|2021-11-03 04:31:40|24825.37|24705.37|24828.09|24708.09|24828.09|24708.09|24824.72|24704.72|9
1635913910000|2021-11-03 04:31:50|24828.01|24708.01|24826.01|24706.01|24828.01|24708.01|24826.01|24706.01|9
1635913920000|2021-11-03 04:32:00|24825.82|24705.82|24826.51|24706.51|24826.51|24706.51|24825.82|24705.82|9
1635913930000|2021-11-03 04:32:10|24826.12|24706.12|24828.71|24708.71|24828.71|24708.71|24823.92|24703.92|9
1635913940000|2021-11-03 04:32:20|24830.22|24710.22|24831.46|24711.46|24831.46|24711.46|24829.54|24709.54|10
1635913950000|2021-11-03 04:32:30|24830.91|24710.91|24830.88|24710.88|24831.64|24711.64|24830.45|24710.45|10
1635913960000|2021-11-03 04:32:40|24830.83|24710.83|24831.6|24711.6|24831.6|24711.6|24830.14|24710.14|10
1635913970000|2021-11-03 04:32:50|24832.15|24712.15|24831.42|24711.42|24832.46|24712.46|24830.58|24710.58|9
1635913980000|2021-11-03 04:33:00|24830.66|24710.66|24832.14|24712.14|24832.14|24712.14|24830.55|24710.55|10
1635913990000|2021-11-03 04:33:10|24832.18|24712.18|24831.25|24711.25|24832.57|24712.57|24830.73|24710.73|10
1635914000000|2021-11-03 04:33:20|24831.13|24711.13|24830.59|24710.59|24831.82|24711.82|24830.59|24710.59|9
1635914010000|2021-11-03 04:33:30|24831.07|24711.07|24831.01|24711.01|24831.44|24711.44|24831.01|24711.01|9
1635914020000|2021-11-03 04:33:40|24831.03|24711.03|24832.03|24712.03|24832.22|24712.22|24830.83|24710.83|10
1635914030000|2021-11-03 04:33:50|24831.79|24711.79|24831.36|24711.36|24831.79|24711.79|24830.64|24710.64|9
1635914040000|2021-11-03 04:34:00|24830.31|24710.31|24828.15|24708.15|24830.31|24710.31|24828.15|24708.15|10
1635914050000|2021-11-03 04:34:10|24828.12|24708.12|24827.13|24707.13|24828.12|24708.12|24825.38|24705.38|10
1635914060000|2021-11-03 04:34:20|24826.28|24706.28|24826.11|24706.11|24827.23|24707.23|24826.11|24706.11|10
1635914070000|2021-11-03 04:34:30|24826.78|24706.78|24823.44|24703.44|24826.78|24706.78|24823.16|24703.16|9
1635914080000|2021-11-03 04:34:40|24823.54|24703.54|24825.31|24705.31|24825.34|24705.34|24823.29|24703.29|10
1635914090000|2021-11-03 04:34:50|24824.98|24704.98|24825.58|24705.58|24825.79|24705.79|24824.74|24704.74|7
1635914100000|2021-11-03 04:35:00|24827.01|24707.01|24825.99|24705.99|24827.16|24707.16|24825.91|24705.91|10
1635914110000|2021-11-03 04:35:10|24825.78|24705.78|24822.29|24702.29|24825.78|24705.78|24820.88|24700.88|10
1635914120000|2021-11-03 04:35:20|24822.19|24702.19|24817.47|24697.47|24822.19|24702.19|24817.47|24697.47|10
1635914130000|2021-11-03 04:35:30|24817.18|24697.18|24818.08|24698.08|24818.08|24698.08|24816.56|24696.56|10
1635914140000|2021-11-03 04:35:40|24819.15|24699.15|24822.13|24702.13|24822.13|24702.13|24819.15|24699.15|10
1635914150000|2021-11-03 04:35:50|24824.16|24704.16|24828.08|24708.08|24829.68|24709.68|24822.7|24702.7|10
1635914160000|2021-11-03 04:36:00|24827.98|24707.98|24826.26|24706.26|24829.42|24709.42|24826.26|24706.26|10
1635914170000|2021-11-03 04:36:10|24825.72|24705.72|24825.57|24705.57|24825.72|24705.72|24823.73|24703.73|10
1635914180000|2021-11-03 04:36:20|24825.84|24705.84|24825.68|24705.68|24826.88|24706.88|24825.68|24705.68|10
1635914190000|2021-11-03 04:36:30|24825.63|24705.63|24824.72|24704.72|24825.75|24705.75|24823.77|24703.77|10
1635914200000|2021-11-03 04:36:40|24824.53|24704.53|24823.2|24703.2|24824.53|24704.53|24822.84|24702.84|10
1635914210000|2021-11-03 04:36:50|24821.99|24701.99|24821|24701|24821.99|24701.99|24820.47|24700.47|10
1635914220000|2021-11-03 04:37:00|24820.91|24700.91|24817.83|24697.83|24820.91|24700.91|24817.83|24697.83|10
1635914230000|2021-11-03 04:37:10|24818.98|24698.98|24815.21|24695.21|24819.09|24699.09|24815.12|24695.12|10
1635914240000|2021-11-03 04:37:20|24813.93|24693.93|24809.7|24689.7|24815.49|24695.49|24809.65|24689.65|10
1635914250000|2021-11-03 04:37:30|24809.27|24689.27|24807.35|24687.35|24809.27|24689.27|24807.35|24687.35|10
1635914260000|2021-11-03 04:37:40|24807.16|24687.16|24810.64|24690.64|24810.88|24690.88|24807.16|24687.16|8
1635914270000|2021-11-03 04:37:50|24810.54|24690.54|24810.89|24690.89|24811.87|24691.87|24810.54|24690.54|10
1635914280000|2021-11-03 04:38:00|24810.45|24690.45|24810.19|24690.19|24811.13|24691.13|24809.55|24689.55|10
1635914290000|2021-11-03 04:38:10|24810.1|24690.1|24809.57|24689.57|24810.82|24690.82|24809.57|24689.57|9
1635914300000|2021-11-03 04:38:20|24809.97|24689.97|24809.56|24689.56|24811.02|24691.02|24809.56|24689.56|10
1635914310000|2021-11-03 04:38:30|24809.8|24689.8|24810.08|24690.08|24810.08|24690.08|24808.87|24688.87|10
1635914320000|2021-11-03 04:38:40|24810.29|24690.29|24808.83|24688.83|24810.45|24690.45|24808.22|24688.22|10
1635914330000|2021-11-03 04:38:50|24808.37|24688.37|24805.89|24685.89|24808.37|24688.37|24805.89|24685.89|10
1635914340000|2021-11-03 04:39:00|24805.57|24685.57|24802.69|24682.69|24805.57|24685.57|24802.48|24682.48|10
1635914350000|2021-11-03 04:39:10|24802.37|24682.37|24801.5|24681.5|24802.62|24682.62|24801.03|24681.03|10
1635914360000|2021-11-03 04:39:20|24800.06|24680.06|24797.58|24677.58|24800.06|24680.06|24797.46|24677.46|10
1635914370000|2021-11-03 04:39:30|24796.26|24676.26|24792.21|24672.21|24796.26|24676.26|24792.14|24672.14|10
1635914380000|2021-11-03 04:39:40|24792.04|24672.04|24789.81|24669.81|24792.04|24672.04|24789.81|24669.81|10
1635914390000|2021-11-03 04:39:50|24789.83|24669.83|24789.33|24669.33|24789.83|24669.83|24788.27|24668.27|10
1635914400000|2021-11-03 04:40:00|24789.53|24669.53|24791.74|24671.74|24791.84|24671.84|24789.53|24669.53|10
1635914410000|2021-11-03 04:40:10|24791.64|24671.64|24789.47|24669.47|24792.62|24672.62|24789.47|24669.47|10
1635914420000|2021-11-03 04:40:20|24789.2|24669.2|24789.41|24669.41|24790.51|24670.51|24788.86|24668.86|10
1635914430000|2021-11-03 04:40:30|24789.61|24669.61|24789.14|24669.14|24791.03|24671.03|24788.15|24668.15|9
1635914440000|2021-11-03 04:40:40|24788.3|24668.3|24784.66|24664.66|24789.18|24669.18|24784.66|24664.66|9
1635914450000|2021-11-03 04:40:50|24784.6|24664.6|24777.93|24657.93|24784.6|24664.6|24777.89|24657.89|10
1635914460000|2021-11-03 04:41:00|24776.95|24656.95|24774.54|24654.54|24776.95|24656.95|24774.54|24654.54|10
1635914470000|2021-11-03 04:41:10|24773.68|24653.68|24770.34|24650.34|24774.05|24654.05|24769.94|24649.94|10
1635914480000|2021-11-03 04:41:20|24770.7|24650.7|24770.65|24650.65|24770.7|24650.7|24768.77|24648.77|9
1635914490000|2021-11-03 04:41:30|24771.04|24651.04|24771.84|24651.84|24771.84|24651.84|24769.4|24649.4|10
1635914500000|2021-11-03 04:41:40|24771.56|24651.56|24767.42|24647.42|24771.56|24651.56|24767.34|24647.34|10
1635914510000|2021-11-03 04:41:50|24767.43|24647.43|24767.54|24647.54|24767.54|24647.54|24766.32|24646.32|9
1635914520000|2021-11-03 04:42:00|24767.85|24647.85|24766.59|24646.59|24768.18|24648.18|24766.25|24646.25|10
1635914530000|2021-11-03 04:42:10|24766.65|24646.65|24765.45|24645.45|24766.65|24646.65|24764.58|24644.58|10
1635914540000|2021-11-03 04:42:20|24765.66|24645.66|24765.75|24645.75|24766|24646|24764.61|24644.61|10
1635914550000|2021-11-03 04:42:30|24764.97|24644.97|24762.25|24642.25|24764.97|24644.97|24761.83|24641.83|10
1635914560000|2021-11-03 04:42:40|24762.09|24642.09|24759.06|24639.06|24762.65|24642.65|24758.93|24638.93|9
1635914570000|2021-11-03 04:42:50|24759.28|24639.28|24757.08|24637.08|24759.28|24639.28|24756.38|24636.38|9
1635914580000|2021-11-03 04:43:00|24757.14|24637.14|24755.28|24635.28|24757.14|24637.14|24754.75|24634.75|10
1635914590000|2021-11-03 04:43:10|24755.09|24635.09|24753.29|24633.29|24755.09|24635.09|24752.98|24632.98|10
1635914600000|2021-11-03 04:43:20|24753.31|24633.31|24752.76|24632.76|24753.31|24633.31|24752.23|24632.23|10
1635914610000|2021-11-03 04:43:30|24752.41|24632.41|24750.46|24630.46|24752.41|24632.41|24749.66|24629.66|10
1635914620000|2021-11-03 04:43:40|24750.05|24630.05|24749.68|24629.68|24750.05|24630.05|24748.81|24628.81|10
1635914630000|2021-11-03 04:43:50|24750.86|24630.86|24749.56|24629.56|24751.89|24631.89|24749.56|24629.56|10
1635914640000|2021-11-03 04:44:00|24750.12|24630.12|24750.42|24630.42|24751.35|24631.35|24750.01|24630.01|10
1635914650000|2021-11-03 04:44:10|24749.82|24629.82|24749.46|24629.46|24752.63|24632.63|24749.46|24629.46|10
1635914660000|2021-11-03 04:44:20|24749.31|24629.31|24750.71|24630.71|24750.71|24630.71|24748.83|24628.83|10
1635914670000|2021-11-03 04:44:30|24749.77|24629.77|24749.02|24629.02|24751.18|24631.18|24749.02|24629.02|10
1635914680000|2021-11-03 04:44:40|24748.95|24628.95|24742.64|24622.64|24748.95|24628.95|24742.64|24622.64|10
1635914690000|2021-11-03 04:44:50|24742.68|24622.68|24739.28|24619.28|24742.68|24622.68|24739.28|24619.28|10
1635914700000|2021-11-03 04:45:00|24739.21|24619.21|24737.73|24617.73|24739.21|24619.21|24736.49|24616.49|10
1635914710000|2021-11-03 04:45:10|24738.2|24618.2|24742.55|24622.55|24742.55|24622.55|24738.2|24618.2|10
1635914720000|2021-11-03 04:45:20|24744.47|24624.47|24744.77|24624.77|24745.75|24625.75|24744.24|24624.24|10
1635914730000|2021-11-03 04:45:30|24745.92|24625.92|24749.53|24629.53|24749.53|24629.53|24745.92|24625.92|10
1635914740000|2021-11-03 04:45:40|24748.62|24628.62|24750.82|24630.82|24750.82|24630.82|24747.85|24627.85|9
1635914750000|2021-11-03 04:45:50|24751.11|24631.11|24755.35|24635.35|24755.37|24635.37|24751.11|24631.11|10
1635914760000|2021-11-03 04:46:00|24754.97|24634.97|24753.42|24633.42|24755.18|24635.18|24753.42|24633.42|9
1635914770000|2021-11-03 04:46:10|24753.25|24633.25|24750.68|24630.68|24753.48|24633.48|24750.68|24630.68|10
1635914780000|2021-11-03 04:46:20|24750.76|24630.76|24751.02|24631.02|24751.26|24631.26|24750.51|24630.51|9
1635914790000|2021-11-03 04:46:30|24750.76|24630.76|24749.19|24629.19|24751.02|24631.02|24749.19|24629.19|10
1635914800000|2021-11-03 04:46:40|24749.35|24629.35|24749.42|24629.42|24749.42|24629.42|24748.58|24628.58|10
1635914810000|2021-11-03 04:46:50|24749.11|24629.11|24745.74|24625.74|24749.87|24629.87|24745.74|24625.74|9
1635914820000|2021-11-03 04:47:00|24746.11|24626.11|24745.56|24625.56|24746.11|24626.11|24744.65|24624.65|10
1635914830000|2021-11-03 04:47:10|24746.61|24626.61|24748.29|24628.29|24748.95|24628.95|24746.21|24626.21|10
1635914840000|2021-11-03 04:47:20|24748.88|24628.88|24748.89|24628.89|24750.53|24630.53|24748.33|24628.33|10
1635914850000|2021-11-03 04:47:30|24748.31|24628.31|24746.66|24626.66|24748.83|24628.83|24746.66|24626.66|10
1635914860000|2021-11-03 04:47:40|24746.5|24626.5|24744.88|24624.88|24746.5|24626.5|24743.74|24623.74|10
1635914870000|2021-11-03 04:47:50|24745.46|24625.46|24746.37|24626.37|24747.2|24627.2|24745.46|24625.46|9
1635914880000|2021-11-03 04:48:00|24746.81|24626.81|24746.78|24626.78|24748.61|24628.61|24746.78|24626.78|9
1635914890000|2021-11-03 04:48:10|24746.65|24626.65|24752.25|24632.25|24752.28|24632.28|24746.45|24626.45|10
1635914900000|2021-11-03 04:48:20|24752.7|24632.7|24754.25|24634.25|24754.25|24634.25|24752.7|24632.7|9
1635914910000|2021-11-03 04:48:30|24754.21|24634.21|24753.28|24633.28|24754.21|24634.21|24752.78|24632.78|9
1635914920000|2021-11-03 04:48:40|24752.7|24632.7|24751.63|24631.63|24752.7|24632.7|24750.71|24630.71|10
1635914930000|2021-11-03 04:48:50|24750.45|24630.45|24748.27|24628.27|24750.92|24630.92|24747.74|24627.74|10
1635914940000|2021-11-03 04:49:00|24748.23|24628.23|24749.46|24629.46|24749.46|24629.46|24745.72|24625.72|9
1635914950000|2021-11-03 04:49:10|24749.58|24629.58|24752.57|24632.57|24752.57|24632.57|24749.58|24629.58|9
1635914960000|2021-11-03 04:49:20|24753.14|24633.14|24758.17|24638.17|24758.17|24638.17|24753.14|24633.14|10
1635914970000|2021-11-03 04:49:30|24757.86|24637.86|24759.63|24639.63|24759.63|24639.63|24757.86|24637.86|10
1635914980000|2021-11-03 04:49:40|24759.06|24639.06|24758.82|24638.82|24759.25|24639.25|24758.15|24638.15|10
1635914990000|2021-11-03 04:49:50|24759.68|24639.68|24761.64|24641.64|24761.64|24641.64|24759.68|24639.68|10
1635915000000|2021-11-03 04:50:00|24760.92|24640.92|24760.77|24640.77|24761.06|24641.06|24759.89|24639.89|10
1635915010000|2021-11-03 04:50:10|24760.87|24640.87|24763.34|24643.34|24764.14|24644.14|24760.12|24640.12|10
1635915020000|2021-11-03 04:50:20|24763.76|24643.76|24767.73|24647.73|24767.73|24647.73|24763.76|24643.76|10
1635915030000|2021-11-03 04:50:30|24767.39|24647.39|24761.56|24641.56|24767.39|24647.39|24761.56|24641.56|10
1635915040000|2021-11-03 04:50:40|24761.31|24641.31|24759.26|24639.26|24761.31|24641.31|24758.78|24638.78|8
1635915050000|2021-11-03 04:50:50|24757.87|24637.87|24753.93|24633.93|24757.87|24637.87|24753.74|24633.74|10
1635915060000|2021-11-03 04:51:00|24753.68|24633.68|24755.69|24635.69|24755.69|24635.69|24753.65|24633.65|10
1635915070000|2021-11-03 04:51:10|24755.74|24635.74|24759.26|24639.26|24759.26|24639.26|24755|24635|10
1635915080000|2021-11-03 04:51:20|24759.87|24639.87|24764.59|24644.59|24766.27|24646.27|24759.87|24639.87|10
1635915090000|2021-11-03 04:51:30|24764.47|24644.47|24772.62|24652.62|24772.62|24652.62|24762.71|24642.71|10
1635915100000|2021-11-03 04:51:40|24772.43|24652.43|24773.75|24653.75|24773.75|24653.75|24772.05|24652.05|10
1635915110000|2021-11-03 04:51:50|24774.63|24654.63|24769.18|24649.18|24774.63|24654.63|24769.18|24649.18|10
1635915120000|2021-11-03 04:52:00|24769.15|24649.15|24765.62|24645.62|24769.15|24649.15|24765.62|24645.62|10
1635915130000|2021-11-03 04:52:10|24765.1|24645.1|24768.46|24648.46|24768.46|24648.46|24765.07|24645.07|8
1635915140000|2021-11-03 04:52:20|24767.82|24647.82|24768.62|24648.62|24770.35|24650.35|24767.48|24647.48|10
1635915150000|2021-11-03 04:52:30|24767.08|24647.08|24763.32|24643.32|24767.08|24647.08|24762.84|24642.84|9
1635915160000|2021-11-03 04:52:40|24764.35|24644.35|24766.21|24646.21|24766.21|24646.21|24764.35|24644.35|10
1635915170000|2021-11-03 04:52:50|24765.68|24645.68|24764.91|24644.91|24768.15|24648.15|24764.28|24644.28|10
1635915180000|2021-11-03 04:53:00|24765.98|24645.98|24766.7|24646.7|24767.05|24647.05|24765.31|24645.31|10
1635915190000|2021-11-03 04:53:10|24765.24|24645.24|24768.9|24648.9|24768.91|24648.91|24765.24|24645.24|8
1635915200000|2021-11-03 04:53:20|24769.38|24649.38|24771.34|24651.34|24771.34|24651.34|24769.38|24649.38|10
1635915210000|2021-11-03 04:53:30|24771.8|24651.8|24775.19|24655.19|24775.19|24655.19|24771.8|24651.8|10
1635915220000|2021-11-03 04:53:40|24775.85|24655.85|24779.58|24659.58|24779.58|24659.58|24775.85|24655.85|10
1635915230000|2021-11-03 04:53:50|24779.3|24659.3|24782.41|24662.41|24782.41|24662.41|24778.98|24658.98|10
1635915240000|2021-11-03 04:54:00|24785.34|24665.34|24790.63|24670.63|24791.1|24671.1|24785.34|24665.34|10
1635915250000|2021-11-03 04:54:10|24790.61|24670.61|24795.34|24675.34|24795.49|24675.49|24790.61|24670.61|10
1635915260000|2021-11-03 04:54:20|24796|24676|24801.8|24681.8|24802.06|24682.06|24796|24676|10
1635915270000|2021-11-03 04:54:30|24802.11|24682.11|24800.5|24680.5|24802.11|24682.11|24800.5|24680.5|10
1635915280000|2021-11-03 04:54:40|24799.82|24679.82|24795.27|24675.27|24799.82|24679.82|24795.16|24675.16|10
1635915290000|2021-11-03 04:54:50|24793.96|24673.96|24792.15|24672.15|24793.96|24673.96|24790.46|24670.46|10
1635915300000|2021-11-03 04:55:00|24790.61|24670.61|24794.12|24674.12|24794.12|24674.12|24790.61|24670.61|10
1635915310000|2021-11-03 04:55:10|24793.9|24673.9|24799.36|24679.36|24799.36|24679.36|24793.83|24673.83|10
1635915320000|2021-11-03 04:55:20|24800.74|24680.74|24802.43|24682.43|24802.58|24682.58|24800.74|24680.74|10
1635915330000|2021-11-03 04:55:30|24802.66|24682.66|24807.75|24687.75|24807.75|24687.75|24802.66|24682.66|10
1635915340000|2021-11-03 04:55:40|24808.68|24688.68|24809.53|24689.53|24809.85|24689.85|24808.42|24688.42|10
1635915350000|2021-11-03 04:55:50|24809.21|24689.21|24812.87|24692.87|24813.06|24693.06|24809.02|24689.02|10
1635915360000|2021-11-03 04:56:00|24812.67|24692.67|24813.19|24693.19|24813.19|24693.19|24810.97|24690.97|9
1635915370000|2021-11-03 04:56:10|24813.95|24693.95|24814.14|24694.14|24815.38|24695.38|24812.53|24692.53|10
1635915380000|2021-11-03 04:56:20|24814.39|24694.39|24817.35|24697.35|24817.35|24697.35|24813.35|24693.35|10
1635915390000|2021-11-03 04:56:30|24817.72|24697.72|24817.34|24697.34|24817.72|24697.72|24815.25|24695.25|10
1635915400000|2021-11-03 04:56:40|24817.07|24697.07|24805.85|24685.85|24817.25|24697.25|24805.85|24685.85|9
1635915410000|2021-11-03 04:56:50|24805.72|24685.72|24803.56|24683.56|24805.72|24685.72|24803.48|24683.48|10
1635915420000|2021-11-03 04:57:00|24804.36|24684.36|24802.62|24682.62|24804.67|24684.67|24802.62|24682.62|10
1635915430000|2021-11-03 04:57:10|24803.48|24683.48|24797.1|24677.1|24803.48|24683.48|24796.37|24676.37|10
1635915440000|2021-11-03 04:57:20|24796.6|24676.6|24796.38|24676.38|24796.68|24676.68|24794.39|24674.39|10
1635915450000|2021-11-03 04:57:30|24797.19|24677.19|24797.59|24677.59|24797.74|24677.74|24796.49|24676.49|9
1635915460000|2021-11-03 04:57:40|24796.36|24676.36|24798.44|24678.44|24798.44|24678.44|24796.36|24676.36|10
1635915470000|2021-11-03 04:57:50|24797.88|24677.88|24796.32|24676.32|24797.88|24677.88|24796.32|24676.32|10
1635915480000|2021-11-03 04:58:00|24795.66|24675.66|24794.62|24674.62|24795.66|24675.66|24794|24674|10
1635915490000|2021-11-03 04:58:10|24794.17|24674.17|24792.05|24672.05|24795.08|24675.08|24792.05|24672.05|9
1635915500000|2021-11-03 04:58:20|24791.66|24671.66|24791.11|24671.11|24791.95|24671.95|24790.53|24670.53|10
1635915510000|2021-11-03 04:58:30|24789.26|24669.26|24778.69|24658.69|24789.26|24669.26|24778.69|24658.69|10
1635915520000|2021-11-03 04:58:40|24777.37|24657.37|24770.58|24650.58|24777.37|24657.37|24770.58|24650.58|10
1635915530000|2021-11-03 04:58:50|24771.58|24651.58|24761.32|24641.32|24772.2|24652.2|24759.98|24639.98|10
1635915540000|2021-11-03 04:59:00|24759.76|24639.76|24754.2|24634.2|24759.76|24639.76|24754.2|24634.2|10
1635915550000|2021-11-03 04:59:10|24753.73|24633.73|24748.97|24628.97|24753.73|24633.73|24748.97|24628.97|10
1635915560000|2021-11-03 04:59:20|24747.93|24627.93|24739.3|24619.3|24748.9|24628.9|24738.55|24618.55|10
1635915570000|2021-11-03 04:59:30|24739.43|24619.43|24739.68|24619.68|24740.22|24620.22|24737.96|24617.96|10
1635915580000|2021-11-03 04:59:40|24740.53|24620.53|24746.23|24626.23|24746.23|24626.23|24739.92|24619.92|10
1635915590000|2021-11-03 04:59:50|24744.31|24624.31|24742.07|24622.07|24744.31|24624.31|24741.7|24621.7|10
1635915600000|2021-11-03 05:00:00|24741.64|24621.64|24732.9|24612.9|24741.74|24621.74|24732.54|24612.54|10
1635915610000|2021-11-03 05:00:10|24733.11|24613.11|24734.2|24614.2|24734.2|24614.2|24732.59|24612.59|10
1635915620000|2021-11-03 05:00:20|24734.76|24614.76|24741.1|24621.1|24741.1|24621.1|24734.76|24614.76|10
1635915630000|2021-11-03 05:00:30|24743.34|24623.34|24750.95|24630.95|24750.95|24630.95|24743.34|24623.34|10
1635915640000|2021-11-03 05:00:40|24750.71|24630.71|24759.49|24639.49|24759.49|24639.49|24750.71|24630.71|10
1635915650000|2021-11-03 05:00:50|24762.57|24642.57|24778.45|24658.45|24778.45|24658.45|24762.57|24642.57|10
1635915660000|2021-11-03 05:01:00|24778.58|24658.58|24782.96|24662.96|24782.96|24662.96|24778.58|24658.58|10
1635915670000|2021-11-03 05:01:10|24783.77|24663.77|24790.59|24670.59|24790.59|24670.59|24783.77|24663.77|10
1635915680000|2021-11-03 05:01:20|24796.58|24676.58|24802.98|24682.98|24802.98|24682.98|24795.37|24675.37|10
1635915690000|2021-11-03 05:01:30|24802.88|24682.88|24804.06|24684.06|24804.61|24684.61|24802.38|24682.38|10
1635915700000|2021-11-03 05:01:40|24804.57|24684.57|24805.99|24685.99|24805.99|24685.99|24804.57|24684.57|10
1635915710000|2021-11-03 05:01:50|24804.73|24684.73|24805.29|24685.29|24805.9|24685.9|24803.54|24683.54|10
1635915720000|2021-11-03 05:02:00|24806.07|24686.07|24802.04|24682.04|24806.07|24686.07|24801.28|24681.28|10
1635915730000|2021-11-03 05:02:10|24802.47|24682.47|24799.26|24679.26|24802.49|24682.49|24798.94|24678.94|10
1635915740000|2021-11-03 05:02:20|24800.06|24680.06|24805.73|24685.73|24805.73|24685.73|24800.06|24680.06|10
1635915750000|2021-11-03 05:02:30|24805.52|24685.52|24805.83|24685.83|24806.31|24686.31|24804.58|24684.58|10
1635915760000|2021-11-03 05:02:40|24806.84|24686.84|24805.52|24685.52|24806.84|24686.84|24805.07|24685.07|10
1635915770000|2021-11-03 05:02:50|24806.1|24686.1|24805.51|24685.51|24808.24|24688.24|24805.51|24685.51|10
1635915780000|2021-11-03 05:03:00|24805.87|24685.87|24801.92|24681.92|24806.67|24686.67|24801.92|24681.92|9
1635915790000|2021-11-03 05:03:10|24801.2|24681.2|24797.29|24677.29|24801.2|24681.2|24797.29|24677.29|10
1635915800000|2021-11-03 05:03:20|24796.58|24676.58|24793.63|24673.63|24796.58|24676.58|24793.63|24673.63|10
1635915810000|2021-11-03 05:03:30|24793.54|24673.54|24799.8|24679.8|24800.11|24680.11|24793.54|24673.54|10
1635915820000|2021-11-03 05:03:40|24800.66|24680.66|24808.95|24688.95|24808.95|24688.95|24800.57|24680.57|10
1635915830000|2021-11-03 05:03:50|24810.89|24690.89|24816.32|24696.32|24816.32|24696.32|24810.89|24690.89|10
1635915840000|2021-11-03 05:04:00|24816.37|24696.37|24817.26|24697.26|24818.48|24698.48|24816.37|24696.37|10
1635915850000|2021-11-03 05:04:10|24817.79|24697.79|24823.22|24703.22|24823.22|24703.22|24817.79|24697.79|10
1635915860000|2021-11-03 05:04:20|24822.96|24702.96|24823.67|24703.67|24823.67|24703.67|24821.61|24701.61|9
1635915870000|2021-11-03 05:04:30|24823.59|24703.59|24820.21|24700.21|24823.59|24703.59|24820.21|24700.21|10
1635915880000|2021-11-03 05:04:40|24820.1|24700.1|24817.13|24697.13|24820.1|24700.1|24817.13|24697.13|9
1635915890000|2021-11-03 05:04:50|24816.6|24696.6|24814.61|24694.61|24816.6|24696.6|24814.61|24694.61|10
1635915900000|2021-11-03 05:05:00|24813.84|24693.84|24812.12|24692.12|24814.64|24694.64|24812.12|24692.12|10
1635915910000|2021-11-03 05:05:10|24812.59|24692.59|24816.29|24696.29|24817.08|24697.08|24812.59|24692.59|10
1635915920000|2021-11-03 05:05:20|24817.13|24697.13|24824.25|24704.25|24824.25|24704.25|24817.13|24697.13|10
1635915930000|2021-11-03 05:05:30|24825.1|24705.1|24824.55|24704.55|24825.44|24705.44|24823.75|24703.75|10
1635915940000|2021-11-03 05:05:40|24825.44|24705.44|24827.93|24707.93|24827.93|24707.93|24825.44|24705.44|10
1635915950000|2021-11-03 05:05:50|24828.28|24708.28|24834.56|24714.56|24834.56|24714.56|24828.28|24708.28|10
1635915960000|2021-11-03 05:06:00|24835.42|24715.42|24840.7|24720.7|24840.7|24720.7|24835.42|24715.42|10
1635915970000|2021-11-03 05:06:10|24841.46|24721.46|24842.51|24722.51|24842.89|24722.89|24840.59|24720.59|10
1635915980000|2021-11-03 05:06:20|24842.74|24722.74|24843.87|24723.87|24844.1|24724.1|24842.74|24722.74|10
1635915990000|2021-11-03 05:06:30|24844.55|24724.55|24845.39|24725.39|24845.39|24725.39|24843.76|24723.76|10
1635916000000|2021-11-03 05:06:40|24845.03|24725.03|24843.33|24723.33|24845.63|24725.63|24842.85|24722.85|10
1635916010000|2021-11-03 05:06:50|24844.12|24724.12|24845.22|24725.22|24845.55|24725.55|24844.12|24724.12|10
1635916020000|2021-11-03 05:07:00|24845.68|24725.68|24850.16|24730.16|24850.16|24730.16|24845.68|24725.68|10
1635916030000|2021-11-03 05:07:10|24850.24|24730.24|24852.12|24732.12|24852.12|24732.12|24849.53|24729.53|10
1635916040000|2021-11-03 05:07:20|24852.18|24732.18|24859.29|24739.29|24859.29|24739.29|24852.05|24732.05|10
1635916050000|2021-11-03 05:07:30|24859.36|24739.36|24868.65|24748.65|24868.66|24748.66|24859.36|24739.36|10
1635916060000|2021-11-03 05:07:40|24868.4|24748.4|24870.87|24750.87|24870.87|24750.87|24867.78|24747.78|10
1635916070000|2021-11-03 05:07:50|24871.7|24751.7|24873.37|24753.37|24873.5|24753.5|24871.58|24751.58|10
1635916080000|2021-11-03 05:08:00|24873.71|24753.71|24878.73|24758.73|24879.22|24759.22|24873.71|24753.71|10
1635916090000|2021-11-03 05:08:10|24879|24759|24886.58|24766.58|24886.58|24766.58|24878.95|24758.95|10
1635916100000|2021-11-03 05:08:20|24885.67|24765.67|24889.8|24769.8|24889.8|24769.8|24884.46|24764.46|10
1635916110000|2021-11-03 05:08:30|24890.67|24770.67|24900.1|24780.1|24900.47|24780.47|24890.67|24770.67|10
1635916120000|2021-11-03 05:08:40|24899.42|24779.42|24890.72|24770.72|24899.42|24779.42|24890.72|24770.72|10
1635916130000|2021-11-03 05:08:50|24889.03|24769.03|24884.86|24764.86|24890.59|24770.59|24884.86|24764.86|10
1635916140000|2021-11-03 05:09:00|24882.97|24762.97|24880.02|24760.02|24882.97|24762.97|24879.68|24759.68|10
1635916150000|2021-11-03 05:09:10|24879.07|24759.07|24873.65|24753.65|24879.07|24759.07|24873.65|24753.65|10
1635916160000|2021-11-03 05:09:20|24873.96|24753.96|24871.75|24751.75|24873.96|24753.96|24870.93|24750.93|10
1635916170000|2021-11-03 05:09:30|24871.01|24751.01|24869.53|24749.53|24872.64|24752.64|24866.83|24746.83|10
1635916180000|2021-11-03 05:09:40|24869.8|24749.8|24871.89|24751.89|24871.89|24751.89|24868.56|24748.56|10
1635916190000|2021-11-03 05:09:50|24872.18|24752.18|24885.07|24765.07|24885.07|24765.07|24872.18|24752.18|10
1635916200000|2021-11-03 05:10:00|24886.68|24766.68|24893.93|24773.93|24895.36|24775.36|24886.68|24766.68|10
1635916210000|2021-11-03 05:10:10|24893.62|24773.62|24900.51|24780.51|24900.51|24780.51|24893.07|24773.07|10
1635916220000|2021-11-03 05:10:20|24902.53|24782.53|24904.65|24784.65|24905.32|24785.32|24902.53|24782.53|10
1635916230000|2021-11-03 05:10:30|24903.99|24783.99|24896.22|24776.22|24903.99|24783.99|24896.22|24776.22|10
1635916240000|2021-11-03 05:10:40|24896.25|24776.25|24891.64|24771.64|24896.25|24776.25|24891.2|24771.2|10
1635916250000|2021-11-03 05:10:50|24892.62|24772.62|24889.43|24769.43|24892.62|24772.62|24889.43|24769.43|10
1635916260000|2021-11-03 05:11:00|24889.46|24769.46|24891.41|24771.41|24891.41|24771.41|24889.15|24769.15|10
1635916270000|2021-11-03 05:11:10|24892.18|24772.18|24892.75|24772.75|24892.75|24772.75|24891.59|24771.59|10
1635916280000|2021-11-03 05:11:20|24892.3|24772.3|24893.02|24773.02|24893.02|24773.02|24891.24|24771.24|10
1635916290000|2021-11-03 05:11:30|24893.03|24773.03|24893.02|24773.02|24893.03|24773.03|24891.75|24771.75|10
1635916300000|2021-11-03 05:11:40|24892.38|24772.38|24895.43|24775.43|24895.43|24775.43|24892.2|24772.2|10
1635916310000|2021-11-03 05:11:50|24895.51|24775.51|24895.29|24775.29|24896.66|24776.66|24895.11|24775.11|10
1635916320000|2021-11-03 05:12:00|24895.78|24775.78|24895.24|24775.24|24897.05|24777.05|24895.04|24775.04|10
1635916330000|2021-11-03 05:12:10|24895.77|24775.77|24896.62|24776.62|24897.04|24777.04|24895.77|24775.77|10
1635916340000|2021-11-03 05:12:20|24896.61|24776.61|24894.75|24774.75|24896.75|24776.75|24894.67|24774.67|10
1635916350000|2021-11-03 05:12:30|24895.02|24775.02|24896.15|24776.15|24897.88|24777.88|24895.02|24775.02|10
1635916360000|2021-11-03 05:12:40|24896.2|24776.2|24894.08|24774.08|24896.2|24776.2|24893.99|24773.99|10
1635916370000|2021-11-03 05:12:50|24893.83|24773.83|24894.92|24774.92|24895.57|24775.57|24892.86|24772.86|10
1635916380000|2021-11-03 05:13:00|24894.71|24774.71|24895.47|24775.47|24895.47|24775.47|24894.43|24774.43|10
1635916390000|2021-11-03 05:13:10|24895.34|24775.34|24896.02|24776.02|24896.02|24776.02|24892.98|24772.98|10
1635916400000|2021-11-03 05:13:20|24895.7|24775.7|24895.47|24775.47|24896.25|24776.25|24894.82|24774.82|10
1635916410000|2021-11-03 05:13:30|24895.3|24775.3|24891.63|24771.63|24895.74|24775.74|24891.57|24771.57|10
1635916420000|2021-11-03 05:13:40|24891.86|24771.86|24891.96|24771.96|24893.54|24773.54|24891.75|24771.75|9
1635916430000|2021-11-03 05:13:50|24891.56|24771.56|24889.36|24769.36|24891.56|24771.56|24889.31|24769.31|9
1635916440000|2021-11-03 05:14:00|24889.59|24769.59|24889.98|24769.98|24889.98|24769.98|24889.25|24769.25|9
1635916450000|2021-11-03 05:14:10|24889.76|24769.76|24888.36|24768.36|24890.07|24770.07|24887.5|24767.5|10
1635916460000|2021-11-03 05:14:20|24888.01|24768.01|24888.78|24768.78|24889.63|24769.63|24887.94|24767.94|10
1635916470000|2021-11-03 05:14:30|24888.04|24768.04|24888.36|24768.36|24888.36|24768.36|24886.98|24766.98|10
1635916480000|2021-11-03 05:14:40|24888.57|24768.57|24890.22|24770.22|24890.76|24770.76|24888.57|24768.57|10
1635916490000|2021-11-03 05:14:50|24892.42|24772.42|24895.22|24775.22|24895.46|24775.46|24892.42|24772.42|10
1635916500000|2021-11-03 05:15:00|24895.13|24775.13|24899.42|24779.42|24900.22|24780.22|24895.13|24775.13|10
1635916510000|2021-11-03 05:15:10|24900.86|24780.86|24906.73|24786.73|24906.8|24786.8|24900.86|24780.86|10
1635916520000|2021-11-03 05:15:20|24907.06|24787.06|24911.52|24791.52|24911.69|24791.69|24907.06|24787.06|10
1635916530000|2021-11-03 05:15:30|24911.49|24791.49|24912.94|24792.94|24914.39|24794.39|24911.37|24791.37|10
1635916540000|2021-11-03 05:15:40|24913.76|24793.76|24915.09|24795.09|24915.95|24795.95|24913.17|24793.17|10
1635916550000|2021-11-03 05:15:50|24915.64|24795.64|24919.04|24799.04|24919.04|24799.04|24915.64|24795.64|10
1635916560000|2021-11-03 05:16:00|24919.16|24799.16|24918.58|24798.58|24919.61|24799.61|24917.78|24797.78|10
1635916570000|2021-11-03 05:16:10|24918.49|24798.49|24922.13|24802.13|24922.13|24802.13|24917.92|24797.92|10
1635916580000|2021-11-03 05:16:20|24923.54|24803.54|24925.24|24805.24|24925.24|24805.24|24922.02|24802.02|10
1635916590000|2021-11-03 05:16:30|24925.83|24805.83|24933.54|24813.54|24933.54|24813.54|24925.83|24805.83|10
1635916600000|2021-11-03 05:16:40|24933.33|24813.33|24941.71|24821.71|24942.5|24822.5|24933.33|24813.33|10
1635916610000|2021-11-03 05:16:50|24938.63|24818.63|24926.72|24806.72|24938.63|24818.63|24926.12|24806.12|10
1635916620000|2021-11-03 05:17:00|24926|24806|24929.23|24809.23|24930.4|24810.4|24924.8|24804.8|10
1635916630000|2021-11-03 05:17:10|24929.26|24809.26|24933.15|24813.15|24933.67|24813.67|24929.26|24809.26|10
1635916640000|2021-11-03 05:17:20|24933.25|24813.25|24930.74|24810.74|24933.25|24813.25|24928.74|24808.74|10
1635916650000|2021-11-03 05:17:30|24930.7|24810.7|24929.63|24809.63|24930.93|24810.93|24929.24|24809.24|10
1635916660000|2021-11-03 05:17:40|24930.26|24810.26|24914.06|24794.06|24930.26|24810.26|24914.06|24794.06|10
1635916670000|2021-11-03 05:17:50|24910.8|24790.8|24897.12|24777.12|24910.8|24790.8|24896.98|24776.98|10
1635916680000|2021-11-03 05:18:00|24895.74|24775.74|24882.16|24762.16|24895.74|24775.74|24882.16|24762.16|10
1635916690000|2021-11-03 05:18:10|24882.31|24762.31|24883.2|24763.2|24883.96|24763.96|24879.46|24759.46|10
1635916700000|2021-11-03 05:18:20|24882.35|24762.35|24887.75|24767.75|24887.75|24767.75|24882.3|24762.3|10
1635916710000|2021-11-03 05:18:30|24887.91|24767.91|24896.7|24776.7|24896.7|24776.7|24887.91|24767.91|10
1635916720000|2021-11-03 05:18:40|24896.97|24776.97|24910.82|24790.82|24912.49|24792.49|24896.97|24776.97|10
1635916730000|2021-11-03 05:18:50|24910.88|24790.88|24921.48|24801.48|24921.63|24801.63|24910.88|24790.88|10
1635916740000|2021-11-03 05:19:00|24923.45|24803.45|24933.24|24813.24|24933.24|24813.24|24923.45|24803.45|10
1635916750000|2021-11-03 05:19:10|24933.51|24813.51|24930.76|24810.76|24936.71|24816.71|24930.76|24810.76|10
1635916760000|2021-11-03 05:19:20|24930.37|24810.37|24924.16|24804.16|24930.37|24810.37|24924.16|24804.16|10
1635916770000|2021-11-03 05:19:30|24923.46|24803.46|24919.18|24799.18|24923.46|24803.46|24919.08|24799.08|10
1635916780000|2021-11-03 05:19:40|24919.15|24799.15|24919.85|24799.85|24920.42|24800.42|24918.51|24798.51|10
1635916790000|2021-11-03 05:19:50|24918.22|24798.22|24917.32|24797.32|24918.99|24798.99|24917.31|24797.31|10
1635916800000|2021-11-03 05:20:00|24917.68|24797.68|24917.1|24797.1|24917.68|24797.68|24914.22|24794.22|10
1635916810000|2021-11-03 05:20:10|24917.55|24797.55|24919.2|24799.2|24919.2|24799.2|24916.65|24796.65|10
1635916820000|2021-11-03 05:20:20|24919.73|24799.73|24924.38|24804.38|24924.38|24804.38|24919.73|24799.73|10
1635916830000|2021-11-03 05:20:30|24924.66|24804.66|24925.71|24805.71|24926.86|24806.86|24924.66|24804.66|10
1635916840000|2021-11-03 05:20:40|24926.05|24806.05|24922.74|24802.74|24927.28|24807.28|24922.74|24802.74|10
1635916850000|2021-11-03 05:20:50|24922.53|24802.53|24915.87|24795.87|24922.53|24802.53|24915.87|24795.87|10
1635916860000|2021-11-03 05:21:00|24915.42|24795.42|24911.88|24791.88|24915.42|24795.42|24911.7|24791.7|10
1635916870000|2021-11-03 05:21:10|24912.5|24792.5|24911.59|24791.59|24912.81|24792.81|24911.25|24791.25|10
1635916880000|2021-11-03 05:21:20|24912.34|24792.34|24913.24|24793.24|24913.24|24793.24|24910.08|24790.08|10
1635916890000|2021-11-03 05:21:30|24913.36|24793.36|24914.23|24794.23|24914.84|24794.84|24913.36|24793.36|10
1635916900000|2021-11-03 05:21:40|24914.24|24794.24|24919.14|24799.14|24919.63|24799.63|24914.24|24794.24|10
1635916910000|2021-11-03 05:21:50|24920.6|24800.6|24926.95|24806.95|24928.08|24808.08|24920.6|24800.6|9
1635916920000|2021-11-03 05:22:00|24926.84|24806.84|24932.71|24812.71|24933.91|24813.91|24926.84|24806.84|10
1635916930000|2021-11-03 05:22:10|24932.99|24812.99|24937.08|24817.08|24938.05|24818.05|24932.99|24812.99|10
1635916940000|2021-11-03 05:22:20|24937.09|24817.09|24943.17|24823.17|24943.17|24823.17|24937.09|24817.09|10
1635916950000|2021-11-03 05:22:30|24943.3|24823.3|24944.61|24824.61|24945.04|24825.04|24943.3|24823.3|10
1635916960000|2021-11-03 05:22:40|24944.43|24824.43|24948.3|24828.3|24948.88|24828.88|24944.05|24824.05|10
1635916970000|2021-11-03 05:22:50|24948.29|24828.29|24952.02|24832.02|24952.02|24832.02|24948.29|24828.29|10
1635916980000|2021-11-03 05:23:00|24951.79|24831.79|24952.43|24832.43|24952.43|24832.43|24951.24|24831.24|10
1635916990000|2021-11-03 05:23:10|24956.22|24836.22|24960.22|24840.22|24960.22|24840.22|24955.7|24835.7|10
1635917000000|2021-11-03 05:23:20|24960.21|24840.21|24962.02|24842.02|24962.09|24842.09|24960.21|24840.21|10
1635917010000|2021-11-03 05:23:30|24962.2|24842.2|24964.19|24844.19|24964.19|24844.19|24962.2|24842.2|10
1635917020000|2021-11-03 05:23:40|24964.81|24844.81|24968.89|24848.89|24968.89|24848.89|24964.81|24844.81|10
1635917030000|2021-11-03 05:23:50|24969.43|24849.43|24973.12|24853.12|24973.12|24853.12|24969.43|24849.43|10
1635917040000|2021-11-03 05:24:00|24974.83|24854.83|24974.6|24854.6|24976.23|24856.23|24974.23|24854.23|10
1635917050000|2021-11-03 05:24:10|24976.48|24856.48|24977.09|24857.09|24977.6|24857.6|24974.33|24854.33|9
1635917060000|2021-11-03 05:24:20|24977.46|24857.46|24980.93|24860.93|24980.93|24860.93|24976.11|24856.11|10
1635917070000|2021-11-03 05:24:30|24981.3|24861.3|24988.15|24868.15|24988.15|24868.15|24980.88|24860.88|10
1635917080000|2021-11-03 05:24:40|24987.4|24867.4|24978.46|24858.46|24988.02|24868.02|24978.46|24858.46|10
1635917090000|2021-11-03 05:24:50|24978.54|24858.54|24980.39|24860.39|24980.9|24860.9|24976.88|24856.88|10
1635917100000|2021-11-03 05:25:00|24983.27|24863.27|24979.06|24859.06|24983.27|24863.27|24979.06|24859.06|10
1635917110000|2021-11-03 05:25:10|24979.83|24859.83|24972.5|24852.5|24979.83|24859.83|24972.5|24852.5|10
1635917120000|2021-11-03 05:25:20|24972.72|24852.72|24978.05|24858.05|24978.05|24858.05|24972.15|24852.15|10
1635917130000|2021-11-03 05:25:30|24978.15|24858.15|24979.88|24859.88|24979.89|24859.89|24978.15|24858.15|10
1635917140000|2021-11-03 05:25:40|24980.94|24860.94|24983.47|24863.47|24983.47|24863.47|24980.38|24860.38|10
1635917150000|2021-11-03 05:25:50|24983.49|24863.49|24982.42|24862.42|24984.68|24864.68|24980.3|24860.3|10
1635917160000|2021-11-03 05:26:00|24984.37|24864.37|24993.77|24873.77|24993.77|24873.77|24984.03|24864.03|10
1635917170000|2021-11-03 05:26:10|24994.63|24874.63|25003.18|24883.18|25004.31|24884.31|24994.63|24874.63|10
1635917180000|2021-11-03 05:26:20|25004.07|24884.07|25005.17|24885.17|25006.51|24886.51|25004.07|24884.07|10
1635917190000|2021-11-03 05:26:30|25005.12|24885.12|25004.09|24884.09|25005.12|24885.12|25001.79|24881.79|10
1635917200000|2021-11-03 05:26:40|25005.5|24885.5|25008.66|24888.66|25009.15|24889.15|25005.35|24885.35|10
1635917210000|2021-11-03 05:26:50|25010.18|24890.18|25019.39|24899.39|25019.67|24899.67|25010.18|24890.18|10
1635917220000|2021-11-03 05:27:00|25019.81|24899.81|25011.73|24891.73|25019.81|24899.81|25011.5|24891.5|10
1635917230000|2021-11-03 05:27:10|25011.12|24891.12|25012.9|24892.9|25014.74|24894.74|25010.5|24890.5|10
1635917240000|2021-11-03 05:27:20|25012.52|24892.52|25003.18|24883.18|25012.52|24892.52|25003.18|24883.18|10
1635917250000|2021-11-03 05:27:30|25005.03|24885.03|25001.43|24881.43|25005.03|24885.03|25000.86|24880.86|10
1635917260000|2021-11-03 05:27:40|25000.37|24880.37|25000.24|24880.24|25000.67|24880.67|24998.54|24878.54|9
1635917270000|2021-11-03 05:27:50|25000.04|24880.04|24999.89|24879.89|25003.32|24883.32|24999.28|24879.28|10
1635917280000|2021-11-03 05:28:00|25000.59|24880.59|25003.8|24883.8|25003.8|24883.8|24999.12|24879.12|10
1635917290000|2021-11-03 05:28:10|25003.41|24883.41|25003.81|24883.81|25005.6|24885.6|25003.41|24883.41|10
1635917300000|2021-11-03 05:28:20|25003.82|24883.82|25016.16|24896.16|25016.16|24896.16|25002.87|24882.87|10
1635917310000|2021-11-03 05:28:30|25016.36|24896.36|25011.52|24891.52|25016.36|24896.36|25011.52|24891.52|10
1635917320000|2021-11-03 05:28:40|25010.98|24890.98|25005.89|24885.89|25011.21|24891.21|25005.89|24885.89|9
1635917330000|2021-11-03 05:28:50|25005.47|24885.47|25002.17|24882.17|25005.47|24885.47|25002.17|24882.17|10
1635917340000|2021-11-03 05:29:00|25001.22|24881.22|24996.19|24876.19|25001.22|24881.22|24995.47|24875.47|10
1635917350000|2021-11-03 05:29:10|24995.44|24875.44|24987.4|24867.4|24995.44|24875.44|24987.4|24867.4|10
1635917360000|2021-11-03 05:29:20|24987.68|24867.68|24990.23|24870.23|24991.28|24871.28|24987.51|24867.51|10
1635917370000|2021-11-03 05:29:30|24991.02|24871.02|24995.76|24875.76|24995.76|24875.76|24991.02|24871.02|10
1635917380000|2021-11-03 05:29:40|24995.37|24875.37|24991.98|24871.98|24996.21|24876.21|24991.98|24871.98|10
1635917390000|2021-11-03 05:29:50|24991.64|24871.64|24985.16|24865.16|24991.64|24871.64|24984.99|24864.99|10
1635917400000|2021-11-03 05:30:00|24984.16|24864.16|24975.85|24855.85|24984.16|24864.16|24975.85|24855.85|10
1635917410000|2021-11-03 05:30:10|24975.75|24855.75|24978.96|24858.96|24979.48|24859.48|24975.75|24855.75|10
1635917420000|2021-11-03 05:30:20|24978.24|24858.24|24972.67|24852.67|24978.24|24858.24|24972.49|24852.49|10
1635917430000|2021-11-03 05:30:30|24972.77|24852.77|24980.11|24860.11|24980.11|24860.11|24971.93|24851.93|10
1635917440000|2021-11-03 05:30:40|24980.15|24860.15|24984.65|24864.65|24984.65|24864.65|24979.73|24859.73|10
1635917450000|2021-11-03 05:30:50|24984.49|24864.49|24988.99|24868.99|24988.99|24868.99|24984.41|24864.41|10
1635917460000|2021-11-03 05:31:00|24990.01|24870.01|25000.83|24880.83|25000.83|24880.83|24990.01|24870.01|10
1635917470000|2021-11-03 05:31:10|25001.83|24881.83|25007.01|24887.01|25007.87|24887.87|25001.83|24881.83|10
1635917480000|2021-11-03 05:31:20|25008.05|24888.05|25012.61|24892.61|25012.61|24892.61|25008.05|24888.05|10
1635917490000|2021-11-03 05:31:30|25013.45|24893.45|25013.32|24893.32|25013.45|24893.45|25009.07|24889.07|10
1635917500000|2021-11-03 05:31:40|25014.81|24894.81|25019.31|24899.31|25019.31|24899.31|25014.42|24894.42|10
1635917510000|2021-11-03 05:31:50|25025.8|24905.8|25023.96|24903.96|25025.8|24905.8|25020.03|24900.03|10
1635917520000|2021-11-03 05:32:00|25024.12|24904.12|25029.7|24909.7|25030.03|24910.03|25024.12|24904.12|10
1635917530000|2021-11-03 05:32:10|25029.32|24909.32|25030.03|24910.03|25030.21|24910.21|25028.88|24908.88|10
1635917540000|2021-11-03 05:32:20|25030.53|24910.53|25030.88|24910.88|25031.66|24911.66|25028.59|24908.59|10
1635917550000|2021-11-03 05:32:30|25029.68|24909.68|25026.46|24906.46|25030.37|24910.37|25026.04|24906.04|10
1635917560000|2021-11-03 05:32:40|25026.54|24906.54|25021.94|24901.94|25027.62|24907.62|25021.73|24901.73|10
1635917570000|2021-11-03 05:32:50|25021.93|24901.93|25020.89|24900.89|25022.94|24902.94|25020.89|24900.89|10
1635917580000|2021-11-03 05:33:00|25021.02|24901.02|25024.36|24904.36|25024.66|24904.66|25020.99|24900.99|10
1635917590000|2021-11-03 05:33:10|25024.47|24904.47|25025.52|24905.52|25025.52|24905.52|25023.09|24903.09|10
1635917600000|2021-11-03 05:33:20|25027.1|24907.1|25031.66|24911.66|25031.75|24911.75|25027.1|24907.1|10
1635917610000|2021-11-03 05:33:30|25030.53|24910.53|25027.75|24907.75|25031.4|24911.4|25027.35|24907.35|10
1635917620000|2021-11-03 05:33:40|25029.03|24909.03|25028.38|24908.38|25029.56|24909.56|25028.38|24908.38|10
1635917630000|2021-11-03 05:33:50|25028.64|24908.64|25028.77|24908.77|25029.84|24909.84|25028.46|24908.46|10
1635917640000|2021-11-03 05:34:00|25028.79|24908.79|25025.93|24905.93|25028.79|24908.79|25025.93|24905.93|10
1635917650000|2021-11-03 05:34:10|25026.07|24906.07|25023.48|24903.48|25026.18|24906.18|25022.48|24902.48|10
1635917660000|2021-11-03 05:34:20|25022.23|24902.23|25019.26|24899.26|25022.74|24902.74|25019.17|24899.17|10
1635917670000|2021-11-03 05:34:30|25018.81|24898.81|25018.58|24898.58|25020.26|24900.26|25018.58|24898.58|10
1635917680000|2021-11-03 05:34:40|25017.69|24897.69|25017.48|24897.48|25018.46|24898.46|25016.73|24896.73|10
1635917690000|2021-11-03 05:34:50|25017.81|24897.81|25009.93|24889.93|25018.31|24898.31|25009.93|24889.93|10
1635917700000|2021-11-03 05:35:00|25010.63|24890.63|25009.66|24889.66|25011.15|24891.15|25009.66|24889.66|10
1635917710000|2021-11-03 05:35:10|25009.48|24889.48|25010.13|24890.13|25010.94|24890.94|25009.48|24889.48|10
1635917720000|2021-11-03 05:35:20|25010.45|24890.45|25014.06|24894.06|25014.06|24894.06|25010.45|24890.45|10
1635917730000|2021-11-03 05:35:30|25014.75|24894.75|25014.41|24894.41|25014.89|24894.89|25014.01|24894.01|10
1635917740000|2021-11-03 05:35:40|25014.75|24894.75|25017.57|24897.57|25017.57|24897.57|25014.41|24894.41|9
1635917750000|2021-11-03 05:35:50|25016.88|24896.88|25018.76|24898.76|25020.29|24900.29|25016.88|24896.88|10
1635917760000|2021-11-03 05:36:00|25018.31|24898.31|25017.25|24897.25|25020.06|24900.06|25017.25|24897.25|10
1635917770000|2021-11-03 05:36:10|25017.12|24897.12|25009.77|24889.77|25017.12|24897.12|25009.77|24889.77|10
1635917780000|2021-11-03 05:36:20|25010.32|24890.32|25011.05|24891.05|25011.3|24891.3|25009.41|24889.41|10
1635917790000|2021-11-03 05:36:30|25012.05|24892.05|25015.12|24895.12|25015.48|24895.48|25012.05|24892.05|10
1635917800000|2021-11-03 05:36:40|25016.4|24896.4|25018.51|24898.51|25018.71|24898.71|25016.04|24896.04|10
1635917810000|2021-11-03 05:36:50|25019.06|24899.06|25021.7|24901.7|25021.7|24901.7|25019.06|24899.06|10
1635917820000|2021-11-03 05:37:00|25022.45|24902.45|25026.05|24906.05|25026.05|24906.05|25022.41|24902.41|9
1635917830000|2021-11-03 05:37:10|25026.22|24906.22|25028.75|24908.75|25028.76|24908.76|25026.22|24906.22|10
1635917840000|2021-11-03 05:37:20|25028.8|24908.8|25026.83|24906.83|25029.5|24909.5|25026.83|24906.83|10
1635917850000|2021-11-03 05:37:30|25026.52|24906.52|25022.12|24902.12|25026.57|24906.57|25022.12|24902.12|10
1635917860000|2021-11-03 05:37:40|25021.13|24901.13|25020.69|24900.69|25021.9|24901.9|25020.43|24900.43|10
1635917870000|2021-11-03 05:37:50|25020.63|24900.63|25017.56|24897.56|25020.63|24900.63|25017.38|24897.38|9
1635917880000|2021-11-03 05:38:00|25017.57|24897.57|25016.04|24896.04|25017.74|24897.74|25016.04|24896.04|10
1635917890000|2021-11-03 05:38:10|25014.1|24894.1|25008.84|24888.84|25014.53|24894.53|25008.84|24888.84|10
1635917900000|2021-11-03 05:38:20|25009.2|24889.2|24998.96|24878.96|25009.5|24889.5|24998.96|24878.96|10
1635917910000|2021-11-03 05:38:30|24999.14|24879.14|24997.05|24877.05|24999.14|24879.14|24997.05|24877.05|9
1635917920000|2021-11-03 05:38:40|24996.65|24876.65|24990.09|24870.09|24996.65|24876.65|24990.09|24870.09|10
1635917930000|2021-11-03 05:38:50|24989.55|24869.55|24989.05|24869.05|24989.56|24869.56|24988.39|24868.39|10
1635917940000|2021-11-03 05:39:00|24988.26|24868.26|24992.97|24872.97|24992.97|24872.97|24988.26|24868.26|10
1635917950000|2021-11-03 05:39:10|24992.56|24872.56|25002.21|24882.21|25002.21|24882.21|24992.53|24872.53|10
1635917960000|2021-11-03 05:39:20|25003.29|24883.29|25007.06|24887.06|25008.29|24888.29|25003.21|24883.21|10
1635917970000|2021-11-03 05:39:30|25007.69|24887.69|25012.26|24892.26|25012.26|24892.26|25007.69|24887.69|10
1635917980000|2021-11-03 05:39:40|25011.52|24891.52|25009.23|24889.23|25011.52|24891.52|25009.14|24889.14|10
1635917990000|2021-11-03 05:39:50|25010.26|24890.26|25007.75|24887.75|25010.48|24890.48|25007.75|24887.75|10
1635918000000|2021-11-03 05:40:00|25007.53|24887.53|25009.38|24889.38|25009.45|24889.45|25007.29|24887.29|10
1635918010000|2021-11-03 05:40:10|25009.26|24889.26|25008.18|24888.18|25010.14|24890.14|25008.18|24888.18|10
1635918020000|2021-11-03 05:40:20|25007.97|24887.97|25007.9|24887.9|25008.97|24888.97|25007.9|24887.9|10
1635918030000|2021-11-03 05:40:30|25008.08|24888.08|25010.28|24890.28|25010.28|24890.28|25008.08|24888.08|10
1635918040000|2021-11-03 05:40:40|25010.65|24890.65|25016.19|24896.19|25016.19|24896.19|25010.65|24890.65|10
1635918050000|2021-11-03 05:40:50|25015.74|24895.74|25020.2|24900.2|25020.2|24900.2|25015.74|24895.74|9
1635918060000|2021-11-03 05:41:00|25020.23|24900.23|25019.48|24899.48|25021.39|24901.39|25019.36|24899.36|9
1635918070000|2021-11-03 05:41:10|25020.41|24900.41|25023.07|24903.07|25023.07|24903.07|25020.41|24900.41|10
1635918080000|2021-11-03 05:41:20|25021.57|24901.57|25022.07|24902.07|25023.53|24903.53|25021.4|24901.4|10
1635918090000|2021-11-03 05:41:30|25020.95|24900.95|25017.56|24897.56|25020.95|24900.95|25017.56|24897.56|10
1635918100000|2021-11-03 05:41:40|25015.38|24895.38|25002.61|24882.61|25015.38|24895.38|25002.61|24882.61|10
1635918110000|2021-11-03 05:41:50|25002.28|24882.28|25000.55|24880.55|25003.15|24883.15|25000.55|24880.55|10
1635918120000|2021-11-03 05:42:00|25000.7|24880.7|25002.73|24882.73|25002.73|24882.73|25000.7|24880.7|10
1635918130000|2021-11-03 05:42:10|25002.37|24882.37|24990.98|24870.98|25002.37|24882.37|24990.98|24870.98|10
1635918140000|2021-11-03 05:42:20|24989.82|24869.82|24994.7|24874.7|24994.7|24874.7|24989.82|24869.82|10
1635918150000|2021-11-03 05:42:30|24994.66|24874.66|24999.19|24879.19|24999.87|24879.87|24993.95|24873.95|10
1635918160000|2021-11-03 05:42:40|24999.34|24879.34|24999.73|24879.73|25000.37|24880.37|24998.8|24878.8|9
1635918170000|2021-11-03 05:42:50|25000.27|24880.27|24998.51|24878.51|25000.81|24880.81|24998.51|24878.51|10
1635918180000|2021-11-03 05:43:00|24996.95|24876.95|24994.75|24874.75|24997.83|24877.83|24994.59|24874.59|10
1635918190000|2021-11-03 05:43:10|24994.47|24874.47|24992.75|24872.75|24994.47|24874.47|24992.65|24872.65|10
1635918200000|2021-11-03 05:43:20|24991.6|24871.6|24991.91|24871.91|24991.91|24871.91|24988.89|24868.89|10
1635918210000|2021-11-03 05:43:30|24992.02|24872.02|24986.56|24866.56|24992.02|24872.02|24985.58|24865.58|10
1635918220000|2021-11-03 05:43:40|24986.9|24866.9|24984.07|24864.07|24986.9|24866.9|24984.07|24864.07|10
1635918230000|2021-11-03 05:43:50|24984.09|24864.09|24983.75|24863.75|24984.97|24864.97|24983.75|24863.75|10
1635918240000|2021-11-03 05:44:00|24983.71|24863.71|24985.13|24865.13|24985.13|24865.13|24983.71|24863.71|10
1635918250000|2021-11-03 05:44:10|24985.39|24865.39|24987.52|24867.52|24987.54|24867.54|24985.39|24865.39|10
1635918260000|2021-11-03 05:44:20|24986.83|24866.83|24984.95|24864.95|24987.11|24867.11|24984.95|24864.95|9
1635918270000|2021-11-03 05:44:30|24984.65|24864.65|24983.25|24863.25|24984.95|24864.95|24983.25|24863.25|10
1635918280000|2021-11-03 05:44:40|24982.67|24862.67|24983.08|24863.08|24983.08|24863.08|24980.48|24860.48|10
1635918290000|2021-11-03 05:44:50|24984.68|24864.68|24992.96|24872.96|24993.38|24873.38|24984.68|24864.68|10
1635918300000|2021-11-03 05:45:00|24993.02|24873.02|24995.29|24875.29|24995.57|24875.57|24993.01|24873.01|9
1635918310000|2021-11-03 05:45:10|24995.28|24875.28|24993.2|24873.2|24995.28|24875.28|24993.2|24873.2|10
1635918320000|2021-11-03 05:45:20|24992.3|24872.3|24991.89|24871.89|24992.51|24872.51|24991.86|24871.86|10
1635918330000|2021-11-03 05:45:30|24992.03|24872.03|24992.61|24872.61|24992.61|24872.61|24991.78|24871.78|10
1635918340000|2021-11-03 05:45:40|24992.6|24872.6|24995.14|24875.14|24995.19|24875.19|24992.22|24872.22|10
1635918350000|2021-11-03 05:45:50|24995.73|24875.73|24996.39|24876.39|24997.63|24877.63|24995.73|24875.73|10
1635918360000|2021-11-03 05:46:00|24996.3|24876.3|24999.52|24879.52|24999.52|24879.52|24996.3|24876.3|9
1635918370000|2021-11-03 05:46:10|24999.53|24879.53|25002.9|24882.9|25003.22|24883.22|24999.53|24879.53|10
1635918380000|2021-11-03 05:46:20|25003.57|24883.57|25005.83|24885.83|25005.83|24885.83|25002.39|24882.39|10
1635918390000|2021-11-03 05:46:30|25005.84|24885.84|25008.64|24888.64|25009.06|24889.06|25005.84|24885.84|10
1635918400000|2021-11-03 05:46:40|25008.9|24888.9|25010.74|24890.74|25011.27|24891.27|25008.9|24888.9|10
1635918410000|2021-11-03 05:46:50|25010.83|24890.83|25009.63|24889.63|25010.83|24890.83|25009.35|24889.35|10
1635918420000|2021-11-03 05:47:00|25010.05|24890.05|25013.27|24893.27|25014.43|24894.43|25010.05|24890.05|10
1635918430000|2021-11-03 05:47:10|25013.61|24893.61|25016.31|24896.31|25016.6|24896.6|25013.11|24893.11|10
1635918440000|2021-11-03 05:47:20|25016.3|24896.3|25022.13|24902.13|25022.13|24902.13|25016.3|24896.3|10
1635918450000|2021-11-03 05:47:30|25022.04|24902.04|25023.13|24903.13|25023.13|24903.13|25022.04|24902.04|10
1635918460000|2021-11-03 05:47:40|25023.88|24903.88|25024.81|24904.81|25026.92|24906.92|25023.78|24903.78|10
1635918470000|2021-11-03 05:47:50|25024.8|24904.8|25028.18|24908.18|25028.18|24908.18|25023.99|24903.99|10
1635918480000|2021-11-03 05:48:00|25028.42|24908.42|25028.53|24908.53|25028.68|24908.68|25027.41|24907.41|10
1635918490000|2021-11-03 05:48:10|25028.27|24908.27|25028.78|24908.78|25028.78|24908.78|25027.27|24907.27|9
1635918500000|2021-11-03 05:48:20|25027.68|24907.68|25029.06|24909.06|25029.06|24909.06|25027.06|24907.06|10
1635918510000|2021-11-03 05:48:30|25028.77|24908.77|25027.34|24907.34|25029.32|24909.32|25027.34|24907.34|9
1635918520000|2021-11-03 05:48:40|25026.82|24906.82|25026.5|24906.5|25027.09|24907.09|25025.72|24905.72|10
1635918530000|2021-11-03 05:48:50|25026.43|24906.43|25024.16|24904.16|25027.16|24907.16|25023.94|24903.94|10
1635918540000|2021-11-03 05:49:00|25024.68|24904.68|25020.65|24900.65|25024.68|24904.68|25020.65|24900.65|9
1635918550000|2021-11-03 05:49:10|25017.93|24897.93|25015.03|24895.03|25017.99|24897.99|25015.03|24895.03|10
1635918560000|2021-11-03 05:49:20|25014.15|24894.15|25010.76|24890.76|25014.15|24894.15|25010.76|24890.76|10
1635918570000|2021-11-03 05:49:30|25011.63|24891.63|25017.08|24897.08|25017.08|24897.08|25011.63|24891.63|10
1635918580000|2021-11-03 05:49:40|25017.1|24897.1|25022.47|24902.47|25022.47|24902.47|25017.1|24897.1|10
1635918590000|2021-11-03 05:49:50|25022.75|24902.75|25023.11|24903.11|25023.15|24903.15|25021.58|24901.58|10
1635918600000|2021-11-03 05:50:00|25022.8|24902.8|25023.74|24903.74|25024.83|24904.83|25021.95|24901.95|10
1635918610000|2021-11-03 05:50:10|25023.72|24903.72|25022.38|24902.38|25024.46|24904.46|25022.38|24902.38|10
1635918620000|2021-11-03 05:50:20|25022.64|24902.64|25016.48|24896.48|25022.64|24902.64|25016.48|24896.48|10
1635918630000|2021-11-03 05:50:30|25016.1|24896.1|25013.01|24893.01|25016.59|24896.59|25013.01|24893.01|10
1635918640000|2021-11-03 05:50:40|25012.93|24892.93|25009.37|24889.37|25012.93|24892.93|25008.51|24888.51|10
1635918650000|2021-11-03 05:50:50|25008.78|24888.78|25000.01|24880.01|25008.78|24888.78|25000.01|24880.01|10
1635918660000|2021-11-03 05:51:00|25000.19|24880.19|24995.95|24875.95|25001.21|24881.21|24995.95|24875.95|10
1635918670000|2021-11-03 05:51:10|24996.16|24876.16|24997.42|24877.42|24997.42|24877.42|24995.75|24875.75|10
1635918680000|2021-11-03 05:51:20|24997.49|24877.49|24994.82|24874.82|24998.94|24878.94|24994.82|24874.82|10
1635918690000|2021-11-03 05:51:30|24994.78|24874.78|24990.4|24870.4|24994.78|24874.78|24989.8|24869.8|10
1635918700000|2021-11-03 05:51:40|24989.97|24869.97|24988.61|24868.61|24990.77|24870.77|24988.15|24868.15|10
1635918710000|2021-11-03 05:51:50|24985.83|24865.83|24978.09|24858.09|24985.83|24865.83|24978.09|24858.09|10
1635918720000|2021-11-03 05:52:00|24977.89|24857.89|24971.69|24851.69|24977.89|24857.89|24971.38|24851.38|9
1635918730000|2021-11-03 05:52:10|24972.52|24852.52|24969.26|24849.26|24972.52|24852.52|24969.26|24849.26|10
1635918740000|2021-11-03 05:52:20|24969.61|24849.61|24971.63|24851.63|24972.22|24852.22|24969.61|24849.61|10
1635918750000|2021-11-03 05:52:30|24972.01|24852.01|24966.1|24846.1|24974.07|24854.07|24965.86|24845.86|10
1635918760000|2021-11-03 05:52:40|24965.19|24845.19|24965|24845|24965.57|24845.57|24962.91|24842.91|10
1635918770000|2021-11-03 05:52:50|24965.49|24845.49|24969.02|24849.02|24969.02|24849.02|24965.3|24845.3|10
1635918780000|2021-11-03 05:53:00|24969.07|24849.07|24969.35|24849.35|24969.35|24849.35|24967.89|24847.89|8
1635918790000|2021-11-03 05:53:10|24968.67|24848.67|24966.63|24846.63|24968.94|24848.94|24966.63|24846.63|10
1635918800000|2021-11-03 05:53:20|24966.55|24846.55|24964.2|24844.2|24966.55|24846.55|24964.2|24844.2|9
1635918810000|2021-11-03 05:53:30|24964.13|24844.13|24963.95|24843.95|24964.66|24844.66|24963.86|24843.86|9
1635918820000|2021-11-03 05:53:40|24964.09|24844.09|24962.86|24842.86|24964.09|24844.09|24962.86|24842.86|9
1635918830000|2021-11-03 05:53:50|24963.77|24843.77|24965.73|24845.73|24965.84|24845.84|24963.43|24843.43|10
1635918840000|2021-11-03 05:54:00|24965.64|24845.64|24962.12|24842.12|24966.43|24846.43|24962.12|24842.12|10
1635918850000|2021-11-03 05:54:10|24962.45|24842.45|24962.96|24842.96|24962.96|24842.96|24961.72|24841.72|10
1635918860000|2021-11-03 05:54:20|24963.06|24843.06|24960.12|24840.12|24963.39|24843.39|24959.93|24839.93|9
1635918870000|2021-11-03 05:54:30|24959.89|24839.89|24962.48|24842.48|24962.48|24842.48|24959.89|24839.89|10
1635918880000|2021-11-03 05:54:40|24962.55|24842.55|24966.66|24846.66|24966.67|24846.67|24962.55|24842.55|10
1635918890000|2021-11-03 05:54:50|24967.03|24847.03|24965.15|24845.15|24967.49|24847.49|24965.15|24845.15|9
1635918900000|2021-11-03 05:55:00|24964.9|24844.9|24965.21|24845.21|24965.43|24845.43|24963.52|24843.52|10
1635918910000|2021-11-03 05:55:10|24966.13|24846.13|24964.63|24844.63|24966.16|24846.16|24964.33|24844.33|9
1635918920000|2021-11-03 05:55:20|24963.74|24843.74|24964.98|24844.98|24964.98|24844.98|24963.2|24843.2|10
1635918930000|2021-11-03 05:55:30|24964.09|24844.09|24969.31|24849.31|24969.31|24849.31|24964.09|24844.09|10
1635918940000|2021-11-03 05:55:40|24969.42|24849.42|24969.58|24849.58|24970.28|24850.28|24969.4|24849.4|10
1635918950000|2021-11-03 05:55:50|24969.66|24849.66|24972.7|24852.7|24972.7|24852.7|24968.21|24848.21|10
1635918960000|2021-11-03 05:56:00|24972.57|24852.57|24973.04|24853.04|24974.31|24854.31|24972.57|24852.57|10
1635918970000|2021-11-03 05:56:10|24974.44|24854.44|24976.58|24856.58|24976.58|24856.58|24974.41|24854.41|9
1635918980000|2021-11-03 05:56:20|24976.75|24856.75|24973.13|24853.13|24976.75|24856.75|24973.13|24853.13|10
1635918990000|2021-11-03 05:56:30|24972.57|24852.57|24971.49|24851.49|24972.87|24852.87|24969.69|24849.69|10
1635919000000|2021-11-03 05:56:40|24970.58|24850.58|24971.5|24851.5|24971.81|24851.81|24968.96|24848.96|10
1635919010000|2021-11-03 05:56:50|24973.12|24853.12|24969.31|24849.31|24973.12|24853.12|24969.31|24849.31|10
1635919020000|2021-11-03 05:57:00|24969.1|24849.1|24968.73|24848.73|24970.06|24850.06|24968.58|24848.58|10
1635919030000|2021-11-03 05:57:10|24968.87|24848.87|24967.34|24847.34|24968.87|24848.87|24967.02|24847.02|9
1635919040000|2021-11-03 05:57:20|24966.3|24846.3|24967.58|24847.58|24967.59|24847.59|24966.01|24846.01|9
1635919050000|2021-11-03 05:57:30|24967.79|24847.79|24966.61|24846.61|24967.8|24847.8|24966.42|24846.42|9
1635919060000|2021-11-03 05:57:40|24966.68|24846.68|24967.01|24847.01|24967.29|24847.29|24965.65|24845.65|10
1635919070000|2021-11-03 05:57:50|24968.18|24848.18|24967.16|24847.16|24968.18|24848.18|24966.97|24846.97|7
1635919080000|2021-11-03 05:58:00|24966.38|24846.38|24964.53|24844.53|24966.38|24846.38|24964.53|24844.53|10
1635919090000|2021-11-03 05:58:10|24964.52|24844.52|24966.33|24846.33|24966.39|24846.39|24964.07|24844.07|10
1635919100000|2021-11-03 05:58:20|24966.15|24846.15|24969.19|24849.19|24969.24|24849.24|24966.03|24846.03|10
1635919110000|2021-11-03 05:58:30|24967.18|24847.18|24968.43|24848.43|24968.43|24848.43|24967.18|24847.18|10
1635919120000|2021-11-03 05:58:40|24967.78|24847.78|24965.23|24845.23|24968.75|24848.75|24965.23|24845.23|10
1635919130000|2021-11-03 05:58:50|24965.1|24845.1|24960.14|24840.14|24965.1|24845.1|24960.14|24840.14|10
1635919140000|2021-11-03 05:59:00|24961.04|24841.04|24956.37|24836.37|24961.04|24841.04|24956.37|24836.37|10
1635919150000|2021-11-03 05:59:10|24955.86|24835.86|24952.53|24832.53|24956.23|24836.23|24952.53|24832.53|10
1635919160000|2021-11-03 05:59:20|24952.72|24832.72|24950.43|24830.43|24952.72|24832.72|24950.04|24830.04|10
1635919170000|2021-11-03 05:59:30|24949.83|24829.83|24949.45|24829.45|24950.22|24830.22|24948.46|24828.46|9
1635919180000|2021-11-03 05:59:40|24949.78|24829.78|24948.84|24828.84|24950.03|24830.03|24948.63|24828.63|10
1635919190000|2021-11-03 05:59:50|24947.88|24827.88|24944.86|24824.86|24947.88|24827.88|24944.37|24824.37|10
1635919200000|2021-11-03 06:00:00|24944.37|24824.37|24943.54|24823.54|24944.37|24824.37|24942.91|24822.91|10
1635919210000|2021-11-03 06:00:10|24944.26|24824.26|24946.64|24826.64|24946.64|24826.64|24942.57|24822.57|10
1635919220000|2021-11-03 06:00:20|24946.17|24826.17|24945.37|24825.37|24946.65|24826.65|24945.37|24825.37|10
1635919230000|2021-11-03 06:00:30|24945.6|24825.6|24947.38|24827.38|24947.38|24827.38|24945.12|24825.12|9
1635919240000|2021-11-03 06:00:40|24948.39|24828.39|24957.62|24837.62|24958.22|24838.22|24948.39|24828.39|9
1635919250000|2021-11-03 06:00:50|24957.94|24837.94|24966.18|24846.18|24966.18|24846.18|24957.58|24837.58|10
1635919260000|2021-11-03 06:01:00|24966.49|24846.49|24966.51|24846.51|24968.03|24848.03|24965.69|24845.69|10
1635919270000|2021-11-03 06:01:10|24966.69|24846.69|24963.89|24843.89|24967.31|24847.31|24963.89|24843.89|10
1635919280000|2021-11-03 06:01:20|24963.56|24843.56|24958.82|24838.82|24963.63|24843.63|24958.82|24838.82|10
1635919290000|2021-11-03 06:01:30|24958.79|24838.79|24958.15|24838.15|24959.07|24839.07|24957.95|24837.95|10
1635919300000|2021-11-03 06:01:40|24957.61|24837.61|24959.54|24839.54|24959.54|24839.54|24955.54|24835.54|10
1635919310000|2021-11-03 06:01:50|24959.29|24839.29|24964.16|24844.16|24965.98|24845.98|24959.29|24839.29|10
1635919320000|2021-11-03 06:02:00|24964.66|24844.66|24965.69|24845.69|24965.69|24845.69|24964.59|24844.59|10
1635919330000|2021-11-03 06:02:10|24966.02|24846.02|24965.86|24845.86|24968.68|24848.68|24965.86|24845.86|10
1635919340000|2021-11-03 06:02:20|24965.66|24845.66|24966.61|24846.61|24966.85|24846.85|24965.66|24845.66|10
1635919350000|2021-11-03 06:02:30|24966.48|24846.48|24966.36|24846.36|24966.62|24846.62|24966.06|24846.06|10
1635919360000|2021-11-03 06:02:40|24966.54|24846.54|24966.41|24846.41|24967.51|24847.51|24966.41|24846.41|10
1635919370000|2021-11-03 06:02:50|24965.92|24845.92|24964.62|24844.62|24966.26|24846.26|24964.62|24844.62|10
1635919380000|2021-11-03 06:03:00|24964.49|24844.49|24960.1|24840.1|24965.02|24845.02|24960.05|24840.05|10
1635919390000|2021-11-03 06:03:10|24959.03|24839.03|24958.17|24838.17|24959.03|24839.03|24957.53|24837.53|9
1635919400000|2021-11-03 06:03:20|24958.11|24838.11|24951.83|24831.83|24958.11|24838.11|24951.83|24831.83|10
1635919410000|2021-11-03 06:03:30|24952.18|24832.18|24942.8|24822.8|24952.18|24832.18|24942.8|24822.8|10
1635919420000|2021-11-03 06:03:40|24942.04|24822.04|24933.78|24813.78|24942.04|24822.04|24933.78|24813.78|10
1635919430000|2021-11-03 06:03:50|24932.59|24812.59|24923.41|24803.41|24932.59|24812.59|24923.41|24803.41|10
1635919440000|2021-11-03 06:04:00|24922.13|24802.13|24915.21|24795.21|24922.13|24802.13|24915.21|24795.21|9
1635919450000|2021-11-03 06:04:10|24914.5|24794.5|24915.77|24795.77|24916.32|24796.32|24914.5|24794.5|9
1635919460000|2021-11-03 06:04:20|24914.87|24794.87|24905.41|24785.41|24914.87|24794.87|24905.41|24785.41|10
1635919470000|2021-11-03 06:04:30|24904.43|24784.43|24898.35|24778.35|24904.43|24784.43|24898.35|24778.35|10
1635919480000|2021-11-03 06:04:40|24898.63|24778.63|24892.83|24772.83|24898.63|24778.63|24892.83|24772.83|10
1635919490000|2021-11-03 06:04:50|24892.68|24772.68|24895.48|24775.48|24895.62|24775.62|24892.68|24772.68|10
1635919500000|2021-11-03 06:05:00|24894.24|24774.24|24889.81|24769.81|24894.24|24774.24|24889.81|24769.81|10
1635919510000|2021-11-03 06:05:10|24890.4|24770.4|24895.73|24775.73|24896.6|24776.6|24890.4|24770.4|10
1635919520000|2021-11-03 06:05:20|24895.78|24775.78|24891.98|24771.98|24896.21|24776.21|24891.98|24771.98|10
1635919530000|2021-11-03 06:05:30|24892.17|24772.17|24894.56|24774.56|24894.56|24774.56|24892.17|24772.17|10
1635919540000|2021-11-03 06:05:40|24894.64|24774.64|24896.73|24776.73|24896.73|24776.73|24894.64|24774.64|10
1635919550000|2021-11-03 06:05:50|24897.24|24777.24|24895.68|24775.68|24897.24|24777.24|24893.85|24773.85|10
1635919560000|2021-11-03 06:06:00|24895.43|24775.43|24897.13|24777.13|24897.13|24777.13|24895.02|24775.02|9
1635919570000|2021-11-03 06:06:10|24895.76|24775.76|24903.82|24783.82|24903.82|24783.82|24895.76|24775.76|10
1635919580000|2021-11-03 06:06:20|24903.92|24783.92|24904.65|24784.65|24905.75|24785.75|24903.92|24783.92|10
1635919590000|2021-11-03 06:06:30|24904.11|24784.11|24903.5|24783.5|24904.11|24784.11|24903.05|24783.05|9
1635919600000|2021-11-03 06:06:40|24903.92|24783.92|24904.21|24784.21|24904.96|24784.96|24903.71|24783.71|9
1635919610000|2021-11-03 06:06:50|24904.25|24784.25|24901.31|24781.31|24904.28|24784.28|24901.31|24781.31|10
1635919620000|2021-11-03 06:07:00|24900.2|24780.2|24900.11|24780.11|24900.96|24780.96|24900.02|24780.02|8
1635919630000|2021-11-03 06:07:10|24899.76|24779.76|24897.68|24777.68|24899.76|24779.76|24897.68|24777.68|7
1635919640000|2021-11-03 06:07:20|24894.73|24774.73|24891.34|24771.34|24894.73|24774.73|24891.34|24771.34|9
1635919650000|2021-11-03 06:07:30|24891.15|24771.15|24890.94|24770.94|24892.08|24772.08|24890.9|24770.9|9
1635919660000|2021-11-03 06:07:40|24891.04|24771.04|24893.56|24773.56|24893.56|24773.56|24890.53|24770.53|10
1635919670000|2021-11-03 06:07:50|24893.87|24773.87|24893.98|24773.98|24894.15|24774.15|24893.28|24773.28|10
1635919680000|2021-11-03 06:08:00|24893.27|24773.27|24897.93|24777.93|24897.93|24777.93|24893.24|24773.24|10
1635919690000|2021-11-03 06:08:10|24896.99|24776.99|24894.78|24774.78|24897|24777|24894.78|24774.78|8
1635919700000|2021-11-03 06:08:20|24895.16|24775.16|24893.45|24773.45|24895.16|24775.16|24892.87|24772.87|9
1635919710000|2021-11-03 06:08:30|24893.06|24773.06|24892.58|24772.58|24893.06|24773.06|24891.38|24771.38|9
1635919720000|2021-11-03 06:08:40|24892.48|24772.48|24892.56|24772.56|24892.88|24772.88|24892.37|24772.37|10
1635919730000|2021-11-03 06:08:50|24892.16|24772.16|24891.99|24771.99|24892.58|24772.58|24891.26|24771.26|10
1635919740000|2021-11-03 06:09:00|24892.29|24772.29|24894|24774|24894.29|24774.29|24891.86|24771.86|9
1635919750000|2021-11-03 06:09:10|24893.77|24773.77|24894.35|24774.35|24895.29|24775.29|24893.77|24773.77|9
1635919760000|2021-11-03 06:09:20|24894.58|24774.58|24896.85|24776.85|24896.85|24776.85|24893.53|24773.53|10
1635919770000|2021-11-03 06:09:30|24897.32|24777.32|24902.45|24782.45|24903.48|24783.48|24897.32|24777.32|10
1635919780000|2021-11-03 06:09:40|24902.42|24782.42|24904.26|24784.26|24904.31|24784.31|24902.42|24782.42|10
1635919790000|2021-11-03 06:09:50|24905.4|24785.4|24907.36|24787.36|24907.36|24787.36|24905.37|24785.37|10
1635919800000|2021-11-03 06:10:00|24907.3|24787.3|24908.75|24788.75|24909.06|24789.06|24907.3|24787.3|10
1635919810000|2021-11-03 06:10:10|24907.44|24787.44|24907.91|24787.91|24908.64|24788.64|24907.23|24787.23|10
1635919820000|2021-11-03 06:10:20|24907.7|24787.7|24912.67|24792.67|24912.67|24792.67|24907.7|24787.7|8
1635919830000|2021-11-03 06:10:30|24912.71|24792.71|24913|24793|24913.1|24793.1|24912.66|24792.66|10
1635919840000|2021-11-03 06:10:40|24913.32|24793.32|24913.2|24793.2|24913.44|24793.44|24912.43|24792.43|10
1635919850000|2021-11-03 06:10:50|24913.04|24793.04|24911.54|24791.54|24913.44|24793.44|24911.54|24791.54|10
1635919860000|2021-11-03 06:11:00|24911.61|24791.61|24911.37|24791.37|24912.58|24792.58|24910.62|24790.62|10
1635919870000|2021-11-03 06:11:10|24910.22|24790.22|24909.21|24789.21|24910.24|24790.24|24908.83|24788.83|9
1635919880000|2021-11-03 06:11:20|24909.31|24789.31|24907.69|24787.69|24909.31|24789.31|24907.69|24787.69|10
1635919890000|2021-11-03 06:11:30|24907.16|24787.16|24907.35|24787.35|24908.01|24788.01|24907.12|24787.12|9
1635919900000|2021-11-03 06:11:40|24907.02|24787.02|24901.8|24781.8|24907.02|24787.02|24901.8|24781.8|9
1635919910000|2021-11-03 06:11:50|24901.44|24781.44|24899.04|24779.04|24901.83|24781.83|24898.98|24778.98|10
1635919920000|2021-11-03 06:12:00|24896.68|24776.68|24897.94|24777.94|24898.46|24778.46|24895.79|24775.79|10
1635919930000|2021-11-03 06:12:10|24899.08|24779.08|24907.22|24787.22|24907.22|24787.22|24899.08|24779.08|10
1635919940000|2021-11-03 06:12:20|24908.26|24788.26|24915.41|24795.41|24915.41|24795.41|24908.26|24788.26|10
1635919950000|2021-11-03 06:12:30|24915.59|24795.59|24916.35|24796.35|24916.62|24796.62|24915.59|24795.59|8
1635919960000|2021-11-03 06:12:40|24915.92|24795.92|24916.89|24796.89|24917.25|24797.25|24915.92|24795.92|9
1635919970000|2021-11-03 06:12:50|24916.53|24796.53|24917.67|24797.67|24918.18|24798.18|24916.31|24796.31|10
1635919980000|2021-11-03 06:13:00|24917.87|24797.87|24919.76|24799.76|24919.76|24799.76|24917.87|24797.87|10
1635919990000|2021-11-03 06:13:10|24920.33|24800.33|24920.83|24800.83|24920.83|24800.83|24919.47|24799.47|10
1635920000000|2021-11-03 06:13:20|24921.37|24801.37|24922.92|24802.92|24922.92|24802.92|24921.37|24801.37|10
1635920010000|2021-11-03 06:13:30|24923.04|24803.04|24929.08|24809.08|24929.08|24809.08|24923.04|24803.04|10
1635920020000|2021-11-03 06:13:40|24929.94|24809.94|24928.56|24808.56|24930|24810|24928.56|24808.56|8
1635920030000|2021-11-03 06:13:50|24929|24809|24931.1|24811.1|24931.36|24811.36|24928.81|24808.81|10
1635920040000|2021-11-03 06:14:00|24931.2|24811.2|24931.98|24811.98|24931.98|24811.98|24930.02|24810.02|9
1635920050000|2021-11-03 06:14:10|24931.9|24811.9|24928.61|24808.61|24932.21|24812.21|24928.61|24808.61|10
1635920060000|2021-11-03 06:14:20|24928.32|24808.32|24931.73|24811.73|24931.73|24811.73|24928.19|24808.19|10
1635920070000|2021-11-03 06:14:30|24931.84|24811.84|24931.49|24811.49|24932.24|24812.24|24931.49|24811.49|10
1635920080000|2021-11-03 06:14:40|24931.79|24811.79|24932.86|24812.86|24932.86|24812.86|24931.14|24811.14|9
1635920090000|2021-11-03 06:14:50|24933.13|24813.13|24934.09|24814.09|24935.62|24815.62|24933.13|24813.13|9
1635920100000|2021-11-03 06:15:00|24934.81|24814.81|24936.52|24816.52|24936.83|24816.83|24934.41|24814.41|9
1635920110000|2021-11-03 06:15:10|24939.13|24819.13|24945.06|24825.06|24945.86|24825.86|24939.13|24819.13|10
1635920120000|2021-11-03 06:15:20|24945.31|24825.31|24948.7|24828.7|24948.7|24828.7|24945.31|24825.31|10
1635920130000|2021-11-03 06:15:30|24949.48|24829.48|24949.94|24829.94|24949.94|24829.94|24947.18|24827.18|10
1635920140000|2021-11-03 06:15:40|24950.33|24830.33|24954.6|24834.6|24954.6|24834.6|24949.9|24829.9|10
1635920150000|2021-11-03 06:15:50|24954.34|24834.34|24957.78|24837.78|24957.78|24837.78|24954.34|24834.34|10
1635920160000|2021-11-03 06:16:00|24958.67|24838.67|24963.63|24843.63|24963.63|24843.63|24957.79|24837.79|10
1635920170000|2021-11-03 06:16:10|24963.97|24843.97|24965.1|24845.1|24965.1|24845.1|24963.2|24843.2|10
1635920180000|2021-11-03 06:16:20|24964.94|24844.94|24969.1|24849.1|24969.1|24849.1|24964.91|24844.91|10
1635920190000|2021-11-03 06:16:30|24970.95|24850.95|24972.75|24852.75|24973.35|24853.35|24970.95|24850.95|9
1635920200000|2021-11-03 06:16:40|24972.5|24852.5|24972.61|24852.61|24972.61|24852.61|24970.88|24850.88|10
1635920210000|2021-11-03 06:16:50|24972.82|24852.82|24975.7|24855.7|24975.7|24855.7|24972.58|24852.58|9
1635920220000|2021-11-03 06:17:00|24975.75|24855.75|24972.7|24852.7|24976.33|24856.33|24972.35|24852.35|10
1635920230000|2021-11-03 06:17:10|24973.41|24853.41|24974.48|24854.48|24975.32|24855.32|24972.75|24852.75|10
1635920240000|2021-11-03 06:17:20|24974.95|24854.95|24972.15|24852.15|24974.95|24854.95|24972.1|24852.1|10
1635920250000|2021-11-03 06:17:30|24971.96|24851.96|24972.61|24852.61|24973.6|24853.6|24971.8|24851.8|10
1635920260000|2021-11-03 06:17:40|24974|24854|24976|24856|24976|24856|24972.91|24852.91|10
1635920270000|2021-11-03 06:17:50|24975.17|24855.17|24972.94|24852.94|24975.17|24855.17|24972.94|24852.94|9
1635920310000|2021-11-03 06:18:30|24971.29|24851.29|24967.7|24847.7|24971.29|24851.29|24967.7|24847.7|6
1635920320000|2021-11-03 06:18:40|24967.24|24847.24|24966.65|24846.65|24967.24|24847.24|24964.92|24844.92|10
1635920330000|2021-11-03 06:18:50|24966.73|24846.73|24968.32|24848.32|24968.32|24848.32|24966.21|24846.21|10
1635920340000|2021-11-03 06:19:00|24968.36|24848.36|24969.16|24849.16|24969.16|24849.16|24966.66|24846.66|9
1635920350000|2021-11-03 06:19:10|24969.54|24849.54|24970.68|24850.68|24970.96|24850.96|24969.54|24849.54|9
1635920360000|2021-11-03 06:19:20|24971.56|24851.56|24974.31|24854.31|24974.31|24854.31|24970.45|24850.45|9
1635920370000|2021-11-03 06:19:30|24975.33|24855.33|24976.84|24856.84|24976.96|24856.96|24975.14|24855.14|10
1635920380000|2021-11-03 06:19:40|24978.04|24858.04|24980.33|24860.33|24980.33|24860.33|24977.86|24857.86|10
1635920390000|2021-11-03 06:19:50|24980.41|24860.41|24983.98|24863.98|24983.98|24863.98|24980.41|24860.41|10
1635920400000|2021-11-03 06:20:00|24983.48|24863.48|24981.2|24861.2|24983.73|24863.73|24981.2|24861.2|10
1635920410000|2021-11-03 06:20:10|24981.05|24861.05|24979.95|24859.95|24982.03|24862.03|24978.21|24858.21|10
1635920420000|2021-11-03 06:20:20|24980.31|24860.31|24980.77|24860.77|24981.17|24861.17|24979.59|24859.59|9
1635920430000|2021-11-03 06:20:30|24980.55|24860.55|24978.86|24858.86|24980.78|24860.78|24978.68|24858.68|10
1635920440000|2021-11-03 06:20:40|24978.8|24858.8|24976.91|24856.91|24978.8|24858.8|24976.72|24856.72|9
1635920450000|2021-11-03 06:20:50|24977.08|24857.08|24978.5|24858.5|24978.5|24858.5|24977.08|24857.08|10
1635920460000|2021-11-03 06:21:00|24978.42|24858.42|24982.02|24862.02|24982.02|24862.02|24978.42|24858.42|8
1635920470000|2021-11-03 06:21:10|24981.37|24861.37|24982.65|24862.65|24982.69|24862.69|24981.25|24861.25|10
1635920480000|2021-11-03 06:21:20|24982.03|24862.03|24982.51|24862.51|24982.71|24862.71|24981.61|24861.61|10
1635920490000|2021-11-03 06:21:30|24983.08|24863.08|24984.26|24864.26|24984.35|24864.35|24982.44|24862.44|10
1635920500000|2021-11-03 06:21:40|24984.4|24864.4|24984.01|24864.01|24984.75|24864.75|24983.69|24863.69|10
1635920510000|2021-11-03 06:21:50|24984.46|24864.46|24985.03|24865.03|24985.03|24865.03|24983.87|24863.87|10
1635920520000|2021-11-03 06:22:00|24985.04|24865.04|24988.7|24868.7|24988.7|24868.7|24985.04|24865.04|10
1635920530000|2021-11-03 06:22:10|24989.12|24869.12|24990.71|24870.71|24990.76|24870.76|24987.42|24867.42|10
1635920540000|2021-11-03 06:22:20|24991.34|24871.34|24990.21|24870.21|24992.31|24872.31|24990.03|24870.03|10
1635920550000|2021-11-03 06:22:30|24990.15|24870.15|24993.63|24873.63|24993.63|24873.63|24990.12|24870.12|10
1635920560000|2021-11-03 06:22:40|24993.84|24873.84|24996.58|24876.58|24996.58|24876.58|24993.84|24873.84|10
1635920570000|2021-11-03 06:22:50|24996.51|24876.51|24996.17|24876.17|24996.92|24876.92|24995.59|24875.59|10
1635920580000|2021-11-03 06:23:00|24995.24|24875.24|24996.3|24876.3|24996.41|24876.41|24994.73|24874.73|8
1635920590000|2021-11-03 06:23:10|24998.16|24878.16|25000.46|24880.46|25000.46|24880.46|24998.16|24878.16|10
1635920600000|2021-11-03 06:23:20|25001.74|24881.74|25003.54|24883.54|25004.28|24884.28|25001.74|24881.74|10
1635920610000|2021-11-03 06:23:30|25003.66|24883.66|25004.61|24884.61|25004.86|24884.86|25003.64|24883.64|9
1635920620000|2021-11-03 06:23:40|25004.41|24884.41|25005|24885|25005|24885|25003.25|24883.25|9
1635920630000|2021-11-03 06:23:50|25004.19|24884.19|25004|24884|25004.19|24884.19|25002.99|24882.99|10
1635920640000|2021-11-03 06:24:00|25003.61|24883.61|25001.59|24881.59|25006.22|24886.22|25001.59|24881.59|10
1635920650000|2021-11-03 06:24:10|25000.58|24880.58|25002.7|24882.7|25002.7|24882.7|25000.58|24880.58|9
1635920660000|2021-11-03 06:24:20|25002.74|24882.74|25007.65|24887.65|25007.65|24887.65|25002.62|24882.62|10
1635920670000|2021-11-03 06:24:30|25007.7|24887.7|25010.61|24890.61|25010.61|24890.61|25007.7|24887.7|9
1635920680000|2021-11-03 06:24:40|25010.58|24890.58|25012.96|24892.96|25012.96|24892.96|25010.29|24890.29|10
1635920690000|2021-11-03 06:24:50|25012.28|24892.28|25012.26|24892.26|25013.26|24893.26|25011.86|24891.86|10
1635920700000|2021-11-03 06:25:00|25012.96|24892.96|25014.02|24894.02|25014.67|24894.67|25012.35|24892.35|10
1635920710000|2021-11-03 06:25:10|25014.1|24894.1|25015.64|24895.64|25017.12|24897.12|25014.1|24894.1|10
1635920720000|2021-11-03 06:25:20|25016.5|24896.5|25010.78|24890.78|25016.5|24896.5|25009.97|24889.97|10
1635920730000|2021-11-03 06:25:30|25010.77|24890.77|25006.46|24886.46|25010.77|24890.77|25006.46|24886.46|10
1635920740000|2021-11-03 06:25:40|25004.89|24884.89|24997.69|24877.69|25004.89|24884.89|24997.42|24877.42|9
1635920750000|2021-11-03 06:25:50|24997.68|24877.68|24997.2|24877.2|24999.15|24879.15|24997.2|24877.2|8
1635920760000|2021-11-03 06:26:00|24996.48|24876.48|24995.36|24875.36|24996.5|24876.5|24995.36|24875.36|10
1635920770000|2021-11-03 06:26:10|24995.57|24875.57|24998.15|24878.15|24998.15|24878.15|24995.57|24875.57|9
1635920780000|2021-11-03 06:26:20|24998.68|24878.68|25000.79|24880.79|25000.79|24880.79|24998.32|24878.32|10
1635920790000|2021-11-03 06:26:30|25003.11|24883.11|25004.12|24884.12|25005.79|24885.79|25002.95|24882.95|10
1635920800000|2021-11-03 06:26:40|25005.15|24885.15|25008.75|24888.75|25009.72|24889.72|25004.05|24884.05|10
1635920810000|2021-11-03 06:26:50|25009.42|24889.42|25009.36|24889.36|25010.68|24890.68|25009.2|24889.2|10
1635920820000|2021-11-03 06:27:00|25008.6|24888.6|25008.57|24888.57|25008.82|24888.82|25008.04|24888.04|10
1635920830000|2021-11-03 06:27:10|25008.44|24888.44|25009.19|24889.19|25009.19|24889.19|25008.25|24888.25|10
1635920840000|2021-11-03 06:27:20|25009.04|24889.04|25010.07|24890.07|25010.67|24890.67|25008.84|24888.84|9
1635920850000|2021-11-03 06:27:30|25010.58|24890.58|25010.69|24890.69|25011.61|24891.61|25010.34|24890.34|9
1635920860000|2021-11-03 06:27:40|25010.5|24890.5|25010.93|24890.93|25010.93|24890.93|25008.85|24888.85|9
1635920870000|2021-11-03 06:27:50|25011.24|24891.24|25007.06|24887.06|25011.35|24891.35|25007.06|24887.06|10
1635920880000|2021-11-03 06:28:00|25005.92|24885.92|25005.32|24885.32|25005.94|24885.94|25005.18|24885.18|9
1635920890000|2021-11-03 06:28:10|25005.1|24885.1|25009.73|24889.73|25009.73|24889.73|25005.03|24885.03|10
1635920900000|2021-11-03 06:28:20|25009.48|24889.48|25009.38|24889.38|25011.28|24891.28|25008.63|24888.63|9
1635920910000|2021-11-03 06:28:30|25010.37|24890.37|25011.72|24891.72|25011.72|24891.72|25010.14|24890.14|10
1635920920000|2021-11-03 06:28:40|25012.27|24892.27|25013.31|24893.31|25013.36|24893.36|25011.85|24891.85|10
1635920930000|2021-11-03 06:28:50|25012.88|24892.88|25012.39|24892.39|25012.88|24892.88|25011.32|24891.32|10
1635920940000|2021-11-03 06:29:00|25012.44|24892.44|25012.16|24892.16|25012.44|24892.44|25010.97|24890.97|10
1635920950000|2021-11-03 06:29:10|25012.53|24892.53|25013.31|24893.31|25014.05|24894.05|25012.15|24892.15|10
1635920960000|2021-11-03 06:29:20|25013.4|24893.4|25011.53|24891.53|25014.81|24894.81|25011.53|24891.53|10
1635920970000|2021-11-03 06:29:30|25011.4|24891.4|25006.17|24886.17|25011.4|24891.4|25006.17|24886.17|9
1635920980000|2021-11-03 06:29:40|25006.99|24886.99|25006.21|24886.21|25007.64|24887.64|25006.21|24886.21|9
1635920990000|2021-11-03 06:29:50|25005.51|24885.51|24998.78|24878.78|25005.51|24885.51|24998.78|24878.78|10
1635921000000|2021-11-03 06:30:00|24999.07|24879.07|24996.56|24876.56|24999.07|24879.07|24996.56|24876.56|10
1635921010000|2021-11-03 06:30:10|24996.05|24876.05|24991.73|24871.73|24996.05|24876.05|24991.73|24871.73|10
1635921020000|2021-11-03 06:30:20|24991.69|24871.69|24991.58|24871.58|24992.01|24872.01|24990.24|24870.24|9
1635921030000|2021-11-03 06:30:30|24991.14|24871.14|24992.75|24872.75|24992.75|24872.75|24991.13|24871.13|10
1635921040000|2021-11-03 06:30:40|24992.66|24872.66|24992.6|24872.6|24993.19|24873.19|24992.44|24872.44|10
1635921050000|2021-11-03 06:30:50|24993.26|24873.26|24999.95|24879.95|24999.95|24879.95|24993.13|24873.13|10
1635921060000|2021-11-03 06:31:00|24999.85|24879.85|24999.34|24879.34|24999.85|24879.85|24998.42|24878.42|9
1635921070000|2021-11-03 06:31:10|24999.24|24879.24|25000.15|24880.15|25000.23|24880.23|24998.76|24878.76|7
1635921080000|2021-11-03 06:31:20|25000.1|24880.1|24999.1|24879.1|25000.1|24880.1|24998.69|24878.69|10
1635921090000|2021-11-03 06:31:30|24998.93|24878.93|24999.85|24879.85|24999.85|24879.85|24998.61|24878.61|10
1635921100000|2021-11-03 06:31:40|24999.18|24879.18|24999.88|24879.88|25000.81|24880.81|24999.08|24879.08|10
1635921110000|2021-11-03 06:31:50|25000.1|24880.1|24999.78|24879.78|25000.22|24880.22|24998.82|24878.82|10
1635921120000|2021-11-03 06:32:00|24999.29|24879.29|25001.7|24881.7|25001.7|24881.7|24998.87|24878.87|10
1635921130000|2021-11-03 06:32:10|25001.87|24881.87|25000.02|24880.02|25001.87|24881.87|24999.79|24879.79|10
1635921140000|2021-11-03 06:32:20|24999.78|24879.78|25001.73|24881.73|25001.73|24881.73|24998.3|24878.3|10
1635921150000|2021-11-03 06:32:30|25002.15|24882.15|25006.64|24886.64|25006.77|24886.77|25002.15|24882.15|10
1635921160000|2021-11-03 06:32:40|25006.89|24886.89|25011.54|24891.54|25013.04|24893.04|25006.89|24886.89|10
1635921170000|2021-11-03 06:32:50|25011.48|24891.48|25010.94|24890.94|25011.52|24891.52|25010.25|24890.25|9
1635921180000|2021-11-03 06:33:00|25010.44|24890.44|25011.53|24891.53|25014.67|24894.67|25010.44|24890.44|10
1635921190000|2021-11-03 06:33:10|25012.15|24892.15|25012.02|24892.02|25013.54|24893.54|25012.02|24892.02|10
1635921200000|2021-11-03 06:33:20|25012.15|24892.15|25010.63|24890.63|25012.91|24892.91|25009.83|24889.83|10
1635921210000|2021-11-03 06:33:30|25010.62|24890.62|25012.56|24892.56|25012.97|24892.97|25010.62|24890.62|10
1635921220000|2021-11-03 06:33:40|25012.86|24892.86|25016.3|24896.3|25016.3|24896.3|25012.72|24892.72|10
1635921230000|2021-11-03 06:33:50|25016.07|24896.07|25017.08|24897.08|25017.99|24897.99|25015.57|24895.57|10
1635921240000|2021-11-03 06:34:00|25017.1|24897.1|25018.37|24898.37|25019.71|24899.71|25017.1|24897.1|10
1635921250000|2021-11-03 06:34:10|25018.52|24898.52|25018.71|24898.71|25019.9|24899.9|25018.37|24898.37|10
1635921260000|2021-11-03 06:34:20|25018.65|24898.65|25024.23|24904.23|25024.23|24904.23|25018.65|24898.65|10
1635921270000|2021-11-03 06:34:30|25024.31|24904.31|25025.93|24905.93|25026.04|24906.04|25023.74|24903.74|10
1635921280000|2021-11-03 06:34:40|25025.76|24905.76|25028.96|24908.96|25028.96|24908.96|25025.76|24905.76|10
1635921290000|2021-11-03 06:34:50|25028.9|24908.9|25028.81|24908.81|25029.18|24909.18|25027.13|24907.13|9
1635921300000|2021-11-03 06:35:00|25028.77|24908.77|25030.17|24910.17|25030.17|24910.17|25028.77|24908.77|10
1635921310000|2021-11-03 06:35:10|25030.93|24910.93|25032.19|24912.19|25033.59|24913.59|25030.93|24910.93|10
1635921320000|2021-11-03 06:35:20|25031.99|24911.99|25034.64|24914.64|25034.76|24914.76|25031.96|24911.96|10
1635921330000|2021-11-03 06:35:30|25035.83|24915.83|25039.01|24919.01|25039.01|24919.01|25035.63|24915.63|8
1635921340000|2021-11-03 06:35:40|25039.58|24919.58|25041.06|24921.06|25041.06|24921.06|25039.02|24919.02|9
1635921350000|2021-11-03 06:35:50|25041.39|24921.39|25043.17|24923.17|25043.17|24923.17|25041.39|24921.39|10
1635921360000|2021-11-03 06:36:00|25043.54|24923.54|25048.63|24928.63|25048.63|24928.63|25043.54|24923.54|10
1635921370000|2021-11-03 06:36:10|25048.49|24928.49|25050.36|24930.36|25050.38|24930.38|25048.49|24928.49|10
1635921380000|2021-11-03 06:36:20|25050.56|24930.56|25052.81|24932.81|25052.81|24932.81|25050.56|24930.56|10
1635921390000|2021-11-03 06:36:30|25053.28|24933.28|25058.31|24938.31|25058.31|24938.31|25053.28|24933.28|10
1635921400000|2021-11-03 06:36:40|25060.06|24940.06|25061.5|24941.5|25062.23|24942.23|25059.92|24939.92|10
1635921410000|2021-11-03 06:36:50|25063.85|24943.85|25068.8|24948.8|25068.8|24948.8|25063.85|24943.85|10
1635921420000|2021-11-03 06:37:00|25068.85|24948.85|25067.8|24947.8|25068.85|24948.85|25067.72|24947.72|10
1635921430000|2021-11-03 06:37:10|25067.92|24947.92|25071.2|24951.2|25071.2|24951.2|25067.92|24947.92|10
1635921440000|2021-11-03 06:37:20|25070.62|24950.62|25074.35|24954.35|25075.21|24955.21|25070.62|24950.62|10
1635921450000|2021-11-03 06:37:30|25074.85|24954.85|25076.65|24956.65|25077.22|24957.22|25074.85|24954.85|10
1635921460000|2021-11-03 06:37:40|25076.93|24956.93|25076.7|24956.7|25077.34|24957.34|25075.62|24955.62|10
1635921470000|2021-11-03 06:37:50|25076.53|24956.53|25070.73|24950.73|25076.53|24956.53|25070.73|24950.73|10
1635921480000|2021-11-03 06:38:00|25070.26|24950.26|25070.63|24950.63|25071.26|24951.26|25070.25|24950.25|10
1635921490000|2021-11-03 06:38:10|25070.38|24950.38|25068.36|24948.36|25070.49|24950.49|25068.36|24948.36|10
1635921500000|2021-11-03 06:38:20|25066.25|24946.25|25059.66|24939.66|25066.25|24946.25|25059.66|24939.66|10
1635921510000|2021-11-03 06:38:30|25058.79|24938.79|25056.27|24936.27|25058.79|24938.79|25056.27|24936.27|10
1635921520000|2021-11-03 06:38:40|25055.19|24935.19|25052.79|24932.79|25055.19|24935.19|25052.79|24932.79|10
1635921530000|2021-11-03 06:38:50|25052.85|24932.85|25058.45|24938.45|25058.45|24938.45|25052.85|24932.85|10
1635921540000|2021-11-03 06:39:00|25057.57|24937.57|25056.82|24936.82|25057.57|24937.57|25055.03|24935.03|10
1635921550000|2021-11-03 06:39:10|25055.51|24935.51|25055.94|24935.94|25056.85|24936.85|25055.51|24935.51|8
1635921560000|2021-11-03 06:39:20|25055.52|24935.52|25053.37|24933.37|25055.55|24935.55|25053.37|24933.37|10
1635921570000|2021-11-03 06:39:30|25052.56|24932.56|25049.79|24929.79|25052.91|24932.91|25049.79|24929.79|9
1635921580000|2021-11-03 06:39:40|25052.99|24932.99|25052.95|24932.95|25054.49|24934.49|25052.61|24932.61|10
1635921590000|2021-11-03 06:39:50|25054.51|24934.51|25053.56|24933.56|25055.14|24935.14|25052.81|24932.81|9
1635921600000|2021-11-03 06:40:00|25053.32|24933.32|25050.21|24930.21|25053.32|24933.32|25049.74|24929.74|10
1635921610000|2021-11-03 06:40:10|25050.19|24930.19|25048.05|24928.05|25050.19|24930.19|25048.05|24928.05|10
1635921620000|2021-11-03 06:40:20|25047.64|24927.64|25049.22|24929.22|25049.22|24929.22|25045.91|24925.91|10
1635921630000|2021-11-03 06:40:30|25049.74|24929.74|25052.11|24932.11|25052.11|24932.11|25049.53|24929.53|10
1635921640000|2021-11-03 06:40:40|25051.89|24931.89|25055.59|24935.59|25055.59|24935.59|25051.64|24931.64|10
1635921650000|2021-11-03 06:40:50|25055.84|24935.84|25057.12|24937.12|25057.12|24937.12|25054.72|24934.72|10
1635921660000|2021-11-03 06:41:00|25057.35|24937.35|25060.94|24940.94|25060.94|24940.94|25057.35|24937.35|10
1635921670000|2021-11-03 06:41:10|25061.75|24941.75|25064.1|24944.1|25064.26|24944.26|25061.23|24941.23|10
1635921680000|2021-11-03 06:41:20|25064.25|24944.25|25064.12|24944.12|25064.43|24944.43|25063.75|24943.75|10
1635921690000|2021-11-03 06:41:30|25064.03|24944.03|25068.21|24948.21|25069.11|24949.11|25063.31|24943.31|10
1635921700000|2021-11-03 06:41:40|25068.33|24948.33|25068.24|24948.24|25071.07|24951.07|25068.24|24948.24|10
1635921710000|2021-11-03 06:41:50|25069.12|24949.12|25073.1|24953.1|25073.1|24953.1|25068.95|24948.95|10
1635921720000|2021-11-03 06:42:00|25073.88|24953.88|25077.81|24957.81|25077.81|24957.81|25073.88|24953.88|10
1635921730000|2021-11-03 06:42:10|25078.41|24958.41|25077.22|24957.22|25080.2|24960.2|25077.22|24957.22|10
1635921740000|2021-11-03 06:42:20|25076.81|24956.81|25079.26|24959.26|25079.96|24959.96|25075.81|24955.81|9
1635921750000|2021-11-03 06:42:30|25079.18|24959.18|25078.75|24958.75|25079.53|24959.53|25078.75|24958.75|10
1635921760000|2021-11-03 06:42:40|25080.02|24960.02|25089.17|24969.17|25089.17|24969.17|25080.02|24960.02|10
1635921770000|2021-11-03 06:42:50|25088.78|24968.78|25089.04|24969.04|25089.04|24969.04|25087.89|24967.89|10
1635921780000|2021-11-03 06:43:00|25090.18|24970.18|25090.16|24970.16|25092.87|24972.87|25089.34|24969.34|10
1635921790000|2021-11-03 06:43:10|25088.93|24968.93|25092.68|24972.68|25092.95|24972.95|25088.87|24968.87|10
1635921800000|2021-11-03 06:43:20|25092.15|24972.15|25094.71|24974.71|25094.71|24974.71|25092.12|24972.12|10
1635921810000|2021-11-03 06:43:30|25094.27|24974.27|25098.02|24978.02|25098.02|24978.02|25094.27|24974.27|10
1635921820000|2021-11-03 06:43:40|25097.44|24977.44|25096.36|24976.36|25097.51|24977.51|25094|24974|10
1635921830000|2021-11-03 06:43:50|25096.08|24976.08|25095.19|24975.19|25099.76|24979.76|25094.71|24974.71|10
1635921840000|2021-11-03 06:44:00|25096.41|24976.41|25093.64|24973.64|25097.15|24977.15|25093.3|24973.3|10
1635921850000|2021-11-03 06:44:10|25093.92|24973.92|25091.16|24971.16|25093.92|24973.92|25089.05|24969.05|10
1635921860000|2021-11-03 06:44:20|25092.4|24972.4|25090.73|24970.73|25092.4|24972.4|25090.11|24970.11|10
1635921870000|2021-11-03 06:44:30|25089.73|24969.73|25091.46|24971.46|25093.1|24973.1|25088.44|24968.44|10
1635921880000|2021-11-03 06:44:40|25091.13|24971.13|25098.12|24978.12|25098.12|24978.12|25091.13|24971.13|10
1635921890000|2021-11-03 06:44:50|25098.27|24978.27|25100.58|24980.58|25101.9|24981.9|25098.27|24978.27|10
1635921900000|2021-11-03 06:45:00|25101.53|24981.53|25101.14|24981.14|25102.06|24982.06|25096.55|24976.55|10
1635921910000|2021-11-03 06:45:10|25101.47|24981.47|25099.91|24979.91|25102.13|24982.13|25098.62|24978.62|10
1635921920000|2021-11-03 06:45:20|25097.54|24977.54|25099.96|24979.96|25100.51|24980.51|25097.01|24977.01|10
1635921930000|2021-11-03 06:45:30|25099.38|24979.38|25090.67|24970.67|25100.24|24980.24|25090.67|24970.67|10
1635921940000|2021-11-03 06:45:40|25090.09|24970.09|25085.4|24965.4|25090.09|24970.09|25085.4|24965.4|10
1635921950000|2021-11-03 06:45:50|25085.42|24965.42|25078.85|24958.85|25085.42|24965.42|25078.85|24958.85|10
1635921960000|2021-11-03 06:46:00|25077.26|24957.26|25073.34|24953.34|25078.19|24958.19|25073.34|24953.34|10
1635921970000|2021-11-03 06:46:10|25071.86|24951.86|25067.47|24947.47|25071.86|24951.86|25067.47|24947.47|10
1635921980000|2021-11-03 06:46:20|25065.65|24945.65|25064.24|24944.24|25065.88|24945.88|25064.24|24944.24|10
1635921990000|2021-11-03 06:46:30|25064.39|24944.39|25060.89|24940.89|25064.39|24944.39|25060.22|24940.22|10
1635922000000|2021-11-03 06:46:40|25060.8|24940.8|25059.88|24939.88|25060.8|24940.8|25059.16|24939.16|9
1635922010000|2021-11-03 06:46:50|25062.62|24942.62|25062.42|24942.42|25062.96|24942.96|25061.7|24941.7|10
1635922020000|2021-11-03 06:47:00|25063.07|24943.07|25065.64|24945.64|25065.99|24945.99|25063.07|24943.07|10
1635922030000|2021-11-03 06:47:10|25065.51|24945.51|25064.91|24944.91|25067.04|24947.04|25064.65|24944.65|10
1635922040000|2021-11-03 06:47:20|25065.09|24945.09|25065.58|24945.58|25066.05|24946.05|25063.91|24943.91|9
1635922050000|2021-11-03 06:47:30|25065.88|24945.88|25064.87|24944.87|25066.38|24946.38|25064.62|24944.62|10
1635922060000|2021-11-03 06:47:40|25064.98|24944.98|25061.13|24941.13|25064.98|24944.98|25061|24941|10
1635922070000|2021-11-03 06:47:50|25060.46|24940.46|25055.46|24935.46|25060.48|24940.48|25055.46|24935.46|10
1635922080000|2021-11-03 06:48:00|25053.68|24933.68|25049.13|24929.13|25053.68|24933.68|25049.13|24929.13|10
1635922090000|2021-11-03 06:48:10|25049.08|24929.08|25055.11|24935.11|25055.11|24935.11|25049.08|24929.08|10
1635922100000|2021-11-03 06:48:20|25055.02|24935.02|25049.14|24929.14|25055.02|24935.02|25048.38|24928.38|10
1635922110000|2021-11-03 06:48:30|25050.25|24930.25|25049.3|24929.3|25050.47|24930.47|25049.3|24929.3|10
1635922120000|2021-11-03 06:48:40|25049.44|24929.44|25047.42|24927.42|25049.44|24929.44|25047.42|24927.42|10
1635922130000|2021-11-03 06:48:50|25046.4|24926.4|25047.36|24927.36|25048.05|24928.05|25045.53|24925.53|10
1635922140000|2021-11-03 06:49:00|25047.72|24927.72|25049.43|24929.43|25049.43|24929.43|25047.06|24927.06|9
1635922150000|2021-11-03 06:49:10|25049.33|24929.33|25048.28|24928.28|25049.33|24929.33|25047.86|24927.86|10
1635922160000|2021-11-03 06:49:20|25047.85|24927.85|25047.68|24927.68|25048|24928|25046.8|24926.8|10
1635922170000|2021-11-03 06:49:30|25047.37|24927.37|25046.83|24926.83|25047.62|24927.62|25045.64|24925.64|10
1635922180000|2021-11-03 06:49:40|25046.76|24926.76|25043.65|24923.65|25046.76|24926.76|25043.01|24923.01|10
1635922190000|2021-11-03 06:49:50|25043.89|24923.89|25045.37|24925.37|25045.46|24925.46|25043.85|24923.85|10
1635922200000|2021-11-03 06:50:00|25043.92|24923.92|25045.38|24925.38|25047.05|24927.05|25043.92|24923.92|10
1635922210000|2021-11-03 06:50:10|25045.78|24925.78|25039.65|24919.65|25045.78|24925.78|25039.17|24919.17|10
1635922220000|2021-11-03 06:50:20|25041.26|24921.26|25040.58|24920.58|25044.04|24924.04|25040.58|24920.58|10
1635922230000|2021-11-03 06:50:30|25040.47|24920.47|25035.95|24915.95|25040.47|24920.47|25035.95|24915.95|10
1635922240000|2021-11-03 06:50:40|25035.35|24915.35|25035.07|24915.07|25036.17|24916.17|25034.34|24914.34|10
1635922250000|2021-11-03 06:50:50|25033.82|24913.82|25028.17|24908.17|25033.82|24913.82|25028.17|24908.17|10
1635922260000|2021-11-03 06:51:00|25027.44|24907.44|25026.85|24906.85|25027.54|24907.54|25026.73|24906.73|10
1635922270000|2021-11-03 06:51:10|25026.61|24906.61|25024.69|24904.69|25026.89|24906.89|25024.44|24904.44|10
1635922280000|2021-11-03 06:51:20|25024.9|24904.9|25025.27|24905.27|25025.3|24905.3|25023.99|24903.99|10
1635922290000|2021-11-03 06:51:30|25025.35|24905.35|25022.93|24902.93|25025.35|24905.35|25022.93|24902.93|10
1635922300000|2021-11-03 06:51:40|25023.22|24903.22|25025.22|24905.22|25025.36|24905.36|25023.22|24903.22|9
1635922310000|2021-11-03 06:51:50|25025.33|24905.33|25024.11|24904.11|25025.33|24905.33|25023.92|24903.92|9
1635922320000|2021-11-03 06:52:00|25025.03|24905.03|25023.64|24903.64|25025.55|24905.55|25023.64|24903.64|10
1635922330000|2021-11-03 06:52:10|25022.97|24902.97|25019.56|24899.56|25022.97|24902.97|25019.56|24899.56|10
1635922340000|2021-11-03 06:52:20|25018.09|24898.09|25015.65|24895.65|25018.66|24898.66|25015.65|24895.65|10
1635922350000|2021-11-03 06:52:30|25015.91|24895.91|25017.73|24897.73|25019.57|24899.57|25015.91|24895.91|9
1635922360000|2021-11-03 06:52:40|25017.26|24897.26|25015.83|24895.83|25017.26|24897.26|25015.83|24895.83|10
1635922370000|2021-11-03 06:52:50|25014.96|24894.96|25013.47|24893.47|25015.19|24895.19|25013.47|24893.47|10
1635922380000|2021-11-03 06:53:00|25013.63|24893.63|25009.91|24889.91|25013.63|24893.63|25009.79|24889.79|10
1635922390000|2021-11-03 06:53:10|25009.74|24889.74|25008.08|24888.08|25010.38|24890.38|25008.08|24888.08|10
1635922400000|2021-11-03 06:53:20|25009.2|24889.2|25004.51|24884.51|25009.2|24889.2|25004.51|24884.51|9
1635922410000|2021-11-03 06:53:30|25003.77|24883.77|25004.14|24884.14|25004.14|24884.14|25001.92|24881.92|10
1635922420000|2021-11-03 06:53:40|25004.5|24884.5|25003.02|24883.02|25004.5|24884.5|25002.84|24882.84|10
1635922430000|2021-11-03 06:53:50|25002.34|24882.34|25002.83|24882.83|25004.05|24884.05|25002.34|24882.34|10
1635922440000|2021-11-03 06:54:00|25005.55|24885.55|25008.82|24888.82|25009.53|24889.53|25005.55|24885.55|10
1635922450000|2021-11-03 06:54:10|25008.81|24888.81|25010.9|24890.9|25010.9|24890.9|25007.72|24887.72|10
1635922460000|2021-11-03 06:54:20|25010.88|24890.88|25011.01|24891.01|25011.25|24891.25|25009.82|24889.82|10
1635922470000|2021-11-03 06:54:30|25009.92|24889.92|25008|24888|25010.44|24890.44|25007.85|24887.85|10
1635922480000|2021-11-03 06:54:40|25006.84|24886.84|25006.02|24886.02|25007.5|24887.5|25006.02|24886.02|10
1635922490000|2021-11-03 06:54:50|25005.56|24885.56|24996.72|24876.72|25005.56|24885.56|24996.72|24876.72|10
1635922500000|2021-11-03 06:55:00|24995.79|24875.79|24991.19|24871.19|24995.79|24875.79|24991|24871|10
1635922510000|2021-11-03 06:55:10|24990.47|24870.47|24987.43|24867.43|24990.47|24870.47|24986.46|24866.46|10
1635922520000|2021-11-03 06:55:20|24988.17|24868.17|24989.15|24869.15|24990.1|24870.1|24987.97|24867.97|10
1635922530000|2021-11-03 06:55:30|24990.02|24870.02|24987|24867|24990.08|24870.08|24987|24867|10
1635922540000|2021-11-03 06:55:40|24986.06|24866.06|24981.26|24861.26|24986.89|24866.89|24981.26|24861.26|10
1635922550000|2021-11-03 06:55:50|24980.5|24860.5|24977.06|24857.06|24980.5|24860.5|24976.74|24856.74|10
1635922560000|2021-11-03 06:56:00|24977.12|24857.12|24973.68|24853.68|24977.2|24857.2|24973.68|24853.68|10
1635922570000|2021-11-03 06:56:10|24973.17|24853.17|24972.02|24852.02|24973.17|24853.17|24968.86|24848.86|10
1635922580000|2021-11-03 06:56:20|24972.46|24852.46|24973.61|24853.61|24973.7|24853.7|24972.46|24852.46|10
1635922590000|2021-11-03 06:56:30|24974.39|24854.39|24975.55|24855.55|24975.55|24855.55|24974.02|24854.02|10
1635922600000|2021-11-03 06:56:40|24976.31|24856.31|24980.48|24860.48|24981.17|24861.17|24976.31|24856.31|10
1635922610000|2021-11-03 06:56:50|24980.25|24860.25|24981.71|24861.71|24981.71|24861.71|24980.04|24860.04|10
1635922620000|2021-11-03 06:57:00|24980.99|24860.99|24981.92|24861.92|24982.5|24862.5|24980.99|24860.99|10
1635922630000|2021-11-03 06:57:10|24982.15|24862.15|24980.23|24860.23|24982.15|24862.15|24980.23|24860.23|10
1635922640000|2021-11-03 06:57:20|24981.47|24861.47|24981.92|24861.92|24981.96|24861.96|24980.75|24860.75|10
1635922650000|2021-11-03 06:57:30|24982.31|24862.31|24981.87|24861.87|24982.53|24862.53|24981.61|24861.61|10
1635922660000|2021-11-03 06:57:40|24982.56|24862.56|24983.29|24863.29|24983.49|24863.49|24982.03|24862.03|10
1635922670000|2021-11-03 06:57:50|24983.4|24863.4|24987.5|24867.5|24987.5|24867.5|24983.4|24863.4|9
1635922680000|2021-11-03 06:58:00|24986.96|24866.96|24988.57|24868.57|24988.57|24868.57|24986.41|24866.41|10
1635922690000|2021-11-03 06:58:10|24989.71|24869.71|24990.07|24870.07|24992.02|24872.02|24989.49|24869.49|10
1635922700000|2021-11-03 06:58:20|24990|24870|24991.18|24871.18|24991.43|24871.43|24989.87|24869.87|10
1635922710000|2021-11-03 06:58:30|24990.55|24870.55|24989.13|24869.13|24990.55|24870.55|24988.1|24868.1|10
1635922720000|2021-11-03 06:58:40|24988.66|24868.66|24990.29|24870.29|24990.29|24870.29|24988.14|24868.14|10
1635922730000|2021-11-03 06:58:50|24990.93|24870.93|24989.1|24869.1|24991.31|24871.31|24989.1|24869.1|10
1635922740000|2021-11-03 06:59:00|24989.05|24869.05|24988.98|24868.98|24990.11|24870.11|24988.98|24868.98|9
1635922750000|2021-11-03 06:59:10|24988.75|24868.75|24991.35|24871.35|24991.35|24871.35|24988.46|24868.46|10
1635922760000|2021-11-03 06:59:20|24992.15|24872.15|24994.37|24874.37|24994.62|24874.62|24992.15|24872.15|10
1635922770000|2021-11-03 06:59:30|24995.31|24875.31|25000|24880|25000.69|24880.69|24995.31|24875.31|10
1635922780000|2021-11-03 06:59:40|25000.61|24880.61|24998.91|24878.91|25000.61|24880.61|24998.32|24878.32|10
1635922790000|2021-11-03 06:59:50|24998.79|24878.79|24995.26|24875.26|24998.86|24878.86|24995.26|24875.26|10
1635922800000|2021-11-03 07:00:00|24995.1|24875.1|24995.6|24875.6|24995.6|24875.6|24993.65|24873.65|9
1635922810000|2021-11-03 07:00:10|24994.52|24874.52|24990|24870|24994.68|24874.68|24990|24870|10
1635922820000|2021-11-03 07:00:20|24988.81|24868.81|24985.88|24865.88|24988.81|24868.81|24985.01|24865.01|10
1635922830000|2021-11-03 07:00:30|24985.91|24865.91|24985.83|24865.83|24986.54|24866.54|24984.55|24864.55|10
1635922840000|2021-11-03 07:00:40|24986.11|24866.11|24984.46|24864.46|24986.2|24866.2|24983.7|24863.7|9
1635922850000|2021-11-03 07:00:50|24984.35|24864.35|24984.61|24864.61|24984.86|24864.86|24983.05|24863.05|10
1635922860000|2021-11-03 07:01:00|24985.61|24865.61|24982.8|24862.8|24985.72|24865.72|24982.8|24862.8|10
1635922870000|2021-11-03 07:01:10|24982.85|24862.85|24988.55|24868.55|24988.55|24868.55|24982.85|24862.85|10
1635922880000|2021-11-03 07:01:20|24987.47|24867.47|24990.46|24870.46|24990.67|24870.67|24987.39|24867.39|7
1635922890000|2021-11-03 07:01:30|24991.2|24871.2|24994.17|24874.17|24994.8|24874.8|24991.14|24871.14|10
1635922900000|2021-11-03 07:01:40|24994.07|24874.07|24996.83|24876.83|24996.83|24876.83|24994.07|24874.07|9
1635922910000|2021-11-03 07:01:50|24995.82|24875.82|24998.46|24878.46|24998.46|24878.46|24995.82|24875.82|10
1635922920000|2021-11-03 07:02:00|24998.57|24878.57|25003.97|24883.97|25003.97|24883.97|24998.09|24878.09|10
1635922930000|2021-11-03 07:02:10|25004.68|24884.68|25008.08|24888.08|25009.17|24889.17|25004.68|24884.68|10
1635922940000|2021-11-03 07:02:20|25008.46|24888.46|25002.96|24882.96|25008.46|24888.46|25002.96|24882.96|10
1635922950000|2021-11-03 07:02:30|25001.83|24881.83|25001.44|24881.44|25003.56|24883.56|25001.27|24881.27|10
1635922960000|2021-11-03 07:02:40|25001.46|24881.46|25000.3|24880.3|25002.57|24882.57|24999.97|24879.97|9
1635922970000|2021-11-03 07:02:50|25000.03|24880.03|24998.44|24878.44|25000.03|24880.03|24998.44|24878.44|9
1635922980000|2021-11-03 07:03:00|24998.43|24878.43|24997.08|24877.08|24998.43|24878.43|24995.99|24875.99|9
1635922990000|2021-11-03 07:03:10|24998.68|24878.68|24998.58|24878.58|24999.57|24879.57|24997.97|24877.97|10
1635923000000|2021-11-03 07:03:20|24998.79|24878.79|25000.5|24880.5|25000.9|24880.9|24998.79|24878.79|10
1635923010000|2021-11-03 07:03:30|25000.92|24880.92|25005.51|24885.51|25005.51|24885.51|25000.92|24880.92|10
1635923020000|2021-11-03 07:03:40|25005.55|24885.55|25004.48|24884.48|25005.55|24885.55|25003.43|24883.43|10
1635923030000|2021-11-03 07:03:50|25004.51|24884.51|25007.6|24887.6|25008.11|24888.11|25004.51|24884.51|10
1635923040000|2021-11-03 07:04:00|25007.23|24887.23|25012.57|24892.57|25012.57|24892.57|25007.23|24887.23|10
1635923050000|2021-11-03 07:04:10|25012.66|24892.66|25013.38|24893.38|25013.69|24893.69|25012.66|24892.66|10
1635923060000|2021-11-03 07:04:20|25012.48|24892.48|25012.55|24892.55|25012.6|24892.6|25011.35|24891.35|9
1635923070000|2021-11-03 07:04:30|25012.5|24892.5|25012.9|24892.9|25012.9|24892.9|25011.7|24891.7|9
1635923080000|2021-11-03 07:04:40|25012.68|24892.68|25015.14|24895.14|25015.15|24895.15|25012.68|24892.68|10
1635923090000|2021-11-03 07:04:50|25016.92|24896.92|25020.14|24900.14|25020.14|24900.14|25016.4|24896.4|10
1635923100000|2021-11-03 07:05:00|25020.21|24900.21|25022.64|24902.64|25023.59|24903.59|25020.19|24900.19|10
1635923110000|2021-11-03 07:05:10|25022.52|24902.52|25019.4|24899.4|25022.52|24902.52|25018.36|24898.36|10
1635923120000|2021-11-03 07:05:20|25019.01|24899.01|25015.52|24895.52|25019.01|24899.01|25015.52|24895.52|10
1635923130000|2021-11-03 07:05:30|25016.01|24896.01|25015.51|24895.51|25016.01|24896.01|25014.69|24894.69|10
1635923140000|2021-11-03 07:05:40|25014.18|24894.18|25016.74|24896.74|25017.14|24897.14|25014.18|24894.18|9
1635923150000|2021-11-03 07:05:50|25017.16|24897.16|25015.24|24895.24|25017.78|24897.78|25015.04|24895.04|10
1635923160000|2021-11-03 07:06:00|25015.01|24895.01|25015.01|24895.01|25015.13|24895.13|25014.52|24894.52|10
1635923170000|2021-11-03 07:06:10|25014.12|24894.12|25016.72|24896.72|25016.72|24896.72|25014.12|24894.12|9
1635923180000|2021-11-03 07:06:20|25016.69|24896.69|25018.4|24898.4|25018.4|24898.4|25015.83|24895.83|10
1635923190000|2021-11-03 07:06:30|25018.38|24898.38|25020.69|24900.69|25020.69|24900.69|25017.81|24897.81|10
1635923200000|2021-11-03 07:06:40|25022|24902|25023.71|24903.71|25025.12|24905.12|25022|24902|10
1635923210000|2021-11-03 07:06:50|25024.07|24904.07|25026.65|24906.65|25026.65|24906.65|25024.07|24904.07|10
1635923220000|2021-11-03 07:07:00|25026.47|24906.47|25024.96|24904.96|25026.6|24906.6|25024.02|24904.02|10
1635923230000|2021-11-03 07:07:10|25024.3|24904.3|25025.45|24905.45|25025.45|24905.45|25023.49|24903.49|10
1635923240000|2021-11-03 07:07:20|25025.63|24905.63|25024.45|24904.45|25025.63|24905.63|25024.01|24904.01|10
1635923250000|2021-11-03 07:07:30|25024.4|24904.4|25023.18|24903.18|25024.47|24904.47|25023.03|24903.03|10
1635923260000|2021-11-03 07:07:40|25023.02|24903.02|25020.61|24900.61|25023.02|24903.02|25020.11|24900.11|10
1635923270000|2021-11-03 07:07:50|25022.18|24902.18|25021.34|24901.34|25023.3|24903.3|25021.34|24901.34|10
1635923280000|2021-11-03 07:08:00|25022.11|24902.11|25022.07|24902.07|25022.37|24902.37|25020.77|24900.77|9
1635923290000|2021-11-03 07:08:10|25021.95|24901.95|25022.28|24902.28|25022.8|24902.8|25021.61|24901.61|9
1635923300000|2021-11-03 07:08:20|25022.02|24902.02|25022.34|24902.34|25023.88|24903.88|25020.63|24900.63|8
1635923310000|2021-11-03 07:08:30|25021.89|24901.89|25020.94|24900.94|25021.89|24901.89|25020.73|24900.73|9
1635923320000|2021-11-03 07:08:40|25021.61|24901.61|25022.88|24902.88|25023.4|24903.4|25021.4|24901.4|10
1635923330000|2021-11-03 07:08:50|25023.35|24903.35|25020.64|24900.64|25024.14|24904.14|25020.64|24900.64|9
1635923340000|2021-11-03 07:09:00|25020.15|24900.15|25020.8|24900.8|25021.38|24901.38|25019.98|24899.98|8
1635923350000|2021-11-03 07:09:10|25021.16|24901.16|25022.08|24902.08|25022.73|24902.73|25021.16|24901.16|10
1635923360000|2021-11-03 07:09:20|25020.63|24900.63|25016.97|24896.97|25021.22|24901.22|25016.58|24896.58|10
1635923370000|2021-11-03 07:09:30|25017.54|24897.54|25016|24896|25017.54|24897.54|25015.69|24895.69|10
1635923380000|2021-11-03 07:09:40|25015.79|24895.79|25014.95|24894.95|25015.79|24895.79|25014.04|24894.04|10
1635923390000|2021-11-03 07:09:50|25013.9|24893.9|25008.56|24888.56|25013.9|24893.9|25008.56|24888.56|10
1635923400000|2021-11-03 07:10:00|25007.98|24887.98|25006.93|24886.93|25007.98|24887.98|25005.9|24885.9|10
1635923410000|2021-11-03 07:10:10|25007.76|24887.76|25009.28|24889.28|25009.28|24889.28|25007.58|24887.58|9
1635923420000|2021-11-03 07:10:20|25008.56|24888.56|25009.28|24889.28|25010.01|24890.01|25008.56|24888.56|10
1635923430000|2021-11-03 07:10:30|25009.16|24889.16|25010.41|24890.41|25010.41|24890.41|25009.16|24889.16|10
1635923440000|2021-11-03 07:10:40|25010.46|24890.46|25013.8|24893.8|25014.01|24894.01|25010.46|24890.46|9
1635923450000|2021-11-03 07:10:50|25013.58|24893.58|25015.44|24895.44|25015.44|24895.44|25013.58|24893.58|10
1635923460000|2021-11-03 07:11:00|25017.04|24897.04|25019.03|24899.03|25019.94|24899.94|25017.04|24897.04|10
1635923470000|2021-11-03 07:11:10|25019.45|24899.45|25019.48|24899.48|25019.71|24899.71|25019.05|24899.05|9
1635923480000|2021-11-03 07:11:20|25019.09|24899.09|25016.9|24896.9|25019.09|24899.09|25016.9|24896.9|9
1635923490000|2021-11-03 07:11:30|25017.81|24897.81|25018.05|24898.05|25018.05|24898.05|25015.4|24895.4|10
1635923500000|2021-11-03 07:11:40|25017.42|24897.42|25018.31|24898.31|25018.31|24898.31|25016.93|24896.93|10
1635923510000|2021-11-03 07:11:50|25018.52|24898.52|25023.03|24903.03|25023.89|24903.89|25018.42|24898.42|10
1635923520000|2021-11-03 07:12:00|25022.98|24902.98|25024.23|24904.23|25025.21|24905.21|25022.98|24902.98|10
1635923530000|2021-11-03 07:12:10|25023.8|24903.8|25022.26|24902.26|25023.8|24903.8|25022.26|24902.26|10
1635923540000|2021-11-03 07:12:20|25022.08|24902.08|25022.67|24902.67|25023.18|24903.18|25021.33|24901.33|10
1635923550000|2021-11-03 07:12:30|25023.24|24903.24|25023.83|24903.83|25025.05|24905.05|25023.24|24903.24|10
1635923560000|2021-11-03 07:12:40|25024.19|24904.19|25025.69|24905.69|25025.73|24905.73|25024.19|24904.19|10
1635923570000|2021-11-03 07:12:50|25025.81|24905.81|25028.98|24908.98|25028.98|24908.98|25025.79|24905.79|10
1635923580000|2021-11-03 07:13:00|25028.94|24908.94|25029.49|24909.49|25030.25|24910.25|25028.28|24908.28|9
1635923590000|2021-11-03 07:13:10|25029.85|24909.85|25032.57|24912.57|25032.57|24912.57|25029.53|24909.53|10
1635923600000|2021-11-03 07:13:20|25032.65|24912.65|25035.9|24915.9|25035.9|24915.9|25032.11|24912.11|10
1635923610000|2021-11-03 07:13:30|25035.54|24915.54|25034.95|24914.95|25036.76|24916.76|25034.53|24914.53|10
1635923620000|2021-11-03 07:13:40|25034.86|24914.86|25037.94|24917.94|25037.94|24917.94|25034.83|24914.83|9
1635923630000|2021-11-03 07:13:50|25039.86|24919.86|25045.42|24925.42|25045.42|24925.42|25039.86|24919.86|10
1635923640000|2021-11-03 07:14:00|25047.12|24927.12|25047.27|24927.27|25047.98|24927.98|25045.8|24925.8|10
1635923650000|2021-11-03 07:14:10|25045.83|24925.83|25050.27|24930.27|25050.27|24930.27|25045.83|24925.83|10
1635923660000|2021-11-03 07:14:20|25049.85|24929.85|25049.64|24929.64|25049.93|24929.93|25048.67|24928.67|10
1635923670000|2021-11-03 07:14:30|25049.57|24929.57|25052.74|24932.74|25052.94|24932.94|25049.56|24929.56|10
1635923680000|2021-11-03 07:14:40|25054.89|24934.89|25060.17|24940.17|25063.71|24943.71|25054.89|24934.89|10
1635923690000|2021-11-03 07:14:50|25062.48|24942.48|25059.85|24939.85|25064.18|24944.18|25059.85|24939.85|9
1635923700000|2021-11-03 07:15:00|25060.51|24940.51|25057.99|24937.99|25060.51|24940.51|25057.99|24937.99|10
1635923710000|2021-11-03 07:15:10|25058.21|24938.21|25054.88|24934.88|25058.21|24938.21|25054.48|24934.48|10
1635923720000|2021-11-03 07:15:20|25053.28|24933.28|25050.72|24930.72|25053.28|24933.28|25050.72|24930.72|10
1635923730000|2021-11-03 07:15:30|25050.96|24930.96|25048.14|24928.14|25050.96|24930.96|25048.14|24928.14|10
1635923740000|2021-11-03 07:15:40|25047.95|24927.95|25046.05|24926.05|25047.95|24927.95|25046.01|24926.01|10
1635923750000|2021-11-03 07:15:50|25045.87|24925.87|25044.31|24924.31|25046.2|24926.2|25044.02|24924.02|10
1635923760000|2021-11-03 07:16:00|25043.59|24923.59|25046.42|24926.42|25046.42|24926.42|25043.59|24923.59|10
1635923770000|2021-11-03 07:16:10|25047.4|24927.4|25050.02|24930.02|25050.02|24930.02|25047.4|24927.4|10
1635923780000|2021-11-03 07:16:20|25051.36|24931.36|25051.4|24931.4|25052.2|24932.2|25050.95|24930.95|9
1635923790000|2021-11-03 07:16:30|25052.11|24932.11|25057.87|24937.87|25057.87|24937.87|25050.06|24930.06|10
1635923800000|2021-11-03 07:16:40|25058|24938|25064.29|24944.29|25064.39|24944.39|25058|24938|10
1635923810000|2021-11-03 07:16:50|25065.26|24945.26|25068.2|24948.2|25068.2|24948.2|25065.26|24945.26|10
1635923820000|2021-11-03 07:17:00|25069.94|24949.94|25073.13|24953.13|25074.42|24954.42|25069.94|24949.94|10
1635923830000|2021-11-03 07:17:10|25073.23|24953.23|25077.12|24957.12|25077.17|24957.17|25073.23|24953.23|10
1635923840000|2021-11-03 07:17:20|25077.13|24957.13|25081.61|24961.61|25081.61|24961.61|25077.13|24957.13|9
1635923850000|2021-11-03 07:17:30|25080.9|24960.9|25082.75|24962.75|25083.46|24963.46|25080.9|24960.9|10
1635923860000|2021-11-03 07:17:40|25083.01|24963.01|25082.84|24962.84|25083.3|24963.3|25082.49|24962.49|10
1635923870000|2021-11-03 07:17:50|25082.59|24962.59|25081.64|24961.64|25082.97|24962.97|25081.55|24961.55|9
1635923880000|2021-11-03 07:18:00|25081.57|24961.57|25079.91|24959.91|25081.57|24961.57|25079.21|24959.21|10
1635923890000|2021-11-03 07:18:10|25079.59|24959.59|25080.99|24960.99|25081.6|24961.6|25079.03|24959.03|10
1635923900000|2021-11-03 07:18:20|25081.27|24961.27|25081.81|24961.81|25082.01|24962.01|25080.95|24960.95|9
1635923910000|2021-11-03 07:18:30|25081.65|24961.65|25083.13|24963.13|25083.13|24963.13|25080.58|24960.58|10
1635923920000|2021-11-03 07:18:40|25084.01|24964.01|25087.77|24967.77|25087.95|24967.95|25084.01|24964.01|10
1635923930000|2021-11-03 07:18:50|25088.06|24968.06|25087.77|24967.77|25088.78|24968.78|25086.65|24966.65|10
1635923940000|2021-11-03 07:19:00|25087.84|24967.84|25085.31|24965.31|25087.95|24967.95|25085.31|24965.31|10
1635923950000|2021-11-03 07:19:10|25085.95|24965.95|25084.22|24964.22|25085.95|24965.95|25083.03|24963.03|10
1635923960000|2021-11-03 07:19:20|25082.38|24962.38|25081.83|24961.83|25082.38|24962.38|25079.93|24959.93|10
1635923970000|2021-11-03 07:19:30|25082.05|24962.05|25079.12|24959.12|25082.48|24962.48|25079.02|24959.02|10
1635923980000|2021-11-03 07:19:40|25079.42|24959.42|25076.36|24956.36|25079.42|24959.42|25076.27|24956.27|8
1635923990000|2021-11-03 07:19:50|25076.45|24956.45|25077.51|24957.51|25077.51|24957.51|25076.22|24956.22|10
1635924000000|2021-11-03 07:20:00|25077.7|24957.7|25079.16|24959.16|25080.81|24960.81|25077.7|24957.7|10
1635924010000|2021-11-03 07:20:10|25078.73|24958.73|25075.24|24955.24|25078.73|24958.73|25075.1|24955.1|9
1635924020000|2021-11-03 07:20:20|25074.79|24954.79|25075.02|24955.02|25075.51|24955.51|25073.79|24953.79|10
1635924030000|2021-11-03 07:20:30|25075.27|24955.27|25076.23|24956.23|25077.21|24957.21|25075.27|24955.27|9
1635924040000|2021-11-03 07:20:40|25075.87|24955.87|25076.66|24956.66|25078.37|24958.37|25075.87|24955.87|10
1635924050000|2021-11-03 07:20:50|25077.2|24957.2|25076.61|24956.61|25077.2|24957.2|25076.49|24956.49|9
1635924060000|2021-11-03 07:21:00|25076.27|24956.27|25075.39|24955.39|25076.32|24956.32|25075.26|24955.26|9
1635924070000|2021-11-03 07:21:10|25075.64|24955.64|25074.77|24954.77|25075.91|24955.91|25074.57|24954.57|10
1635924080000|2021-11-03 07:21:20|25074.31|24954.31|25075.18|24955.18|25075.18|24955.18|25073.46|24953.46|10
1635924090000|2021-11-03 07:21:30|25075.26|24955.26|25073.64|24953.64|25075.26|24955.26|25073.08|24953.08|9
1635924100000|2021-11-03 07:21:40|25073.66|24953.66|25072.85|24952.85|25073.66|24953.66|25072.85|24952.85|10
1635924110000|2021-11-03 07:21:50|25071.64|24951.64|25073.11|24953.11|25073.11|24953.11|25070.95|24950.95|10
1635924120000|2021-11-03 07:22:00|25073.59|24953.59|25074.97|24954.97|25074.97|24954.97|25072.02|24952.02|10
1635924130000|2021-11-03 07:22:10|25074.9|24954.9|25077.4|24957.4|25077.85|24957.85|25074.9|24954.9|10
1635924140000|2021-11-03 07:22:20|25077.28|24957.28|25078.59|24958.59|25078.78|24958.78|25077.21|24957.21|10
1635924150000|2021-11-03 07:22:30|25079.41|24959.41|25082.64|24962.64|25082.64|24962.64|25079.41|24959.41|10
1635924160000|2021-11-03 07:22:40|25083.18|24963.18|25084.2|24964.2|25084.59|24964.59|25083.18|24963.18|10
1635924170000|2021-11-03 07:22:50|25084.96|24964.96|25081.72|24961.72|25084.96|24964.96|25081.72|24961.72|10
1635924180000|2021-11-03 07:23:00|25080.6|24960.6|25081.48|24961.48|25081.56|24961.56|25080.48|24960.48|10
1635924190000|2021-11-03 07:23:10|25082.16|24962.16|25085.07|24965.07|25085.25|24965.25|25082.16|24962.16|10
1635924200000|2021-11-03 07:23:20|25085.54|24965.54|25087.13|24967.13|25087.13|24967.13|25085.49|24965.49|10
1635924210000|2021-11-03 07:23:30|25086.81|24966.81|25087.78|24967.78|25087.78|24967.78|25086.01|24966.01|10
1635924220000|2021-11-03 07:23:40|25087.59|24967.59|25088.81|24968.81|25088.91|24968.91|25087.14|24967.14|10
1635924230000|2021-11-03 07:23:50|25089.7|24969.7|25092.39|24972.39|25092.78|24972.78|25089.7|24969.7|9
1635924240000|2021-11-03 07:24:00|25092.91|24972.91|25090.45|24970.45|25092.91|24972.91|25089.88|24969.88|9
1635924250000|2021-11-03 07:24:10|25090.74|24970.74|25094.62|24974.62|25094.62|24974.62|25090.29|24970.29|10
1635924260000|2021-11-03 07:24:20|25093.95|24973.95|25097.74|24977.74|25098.32|24978.32|25093.95|24973.95|10
1635924270000|2021-11-03 07:24:30|25097.97|24977.97|25099.03|24979.03|25099.97|24979.97|25097.97|24977.97|9
1635924280000|2021-11-03 07:24:40|25099.2|24979.2|25098.71|24978.71|25099.2|24979.2|25098.61|24978.61|7
1635924290000|2021-11-03 07:24:50|25100.61|24980.61|25102.61|24982.61|25103.08|24983.08|25100.61|24980.61|10
1635924300000|2021-11-03 07:25:00|25102.58|24982.58|25103.1|24983.1|25104.06|24984.06|25102.5|24982.5|10
1635924310000|2021-11-03 07:25:10|25103.11|24983.11|25103.59|24983.59|25103.59|24983.59|25101.23|24981.23|10
1635924320000|2021-11-03 07:25:20|25103.54|24983.54|25104.65|24984.65|25105.89|24985.89|25102.78|24982.78|10
1635924330000|2021-11-03 07:25:30|25105.21|24985.21|25106.75|24986.75|25106.79|24986.79|25104.94|24984.94|10
1635924340000|2021-11-03 07:25:40|25106.25|24986.25|25108.87|24988.87|25109.08|24989.08|25106.25|24986.25|8
1635924350000|2021-11-03 07:25:50|25108.97|24988.97|25109.98|24989.98|25110.08|24990.08|25108.75|24988.75|9
1635924360000|2021-11-03 07:26:00|25111.84|24991.84|25109.83|24989.83|25112.03|24992.03|25109.1|24989.1|9
1635924370000|2021-11-03 07:26:10|25109.86|24989.86|25113.09|24993.09|25113.09|24993.09|25109.63|24989.63|9
1635924380000|2021-11-03 07:26:20|25117.72|24997.72|25119.67|24999.67|25120.22|25000.22|25117.72|24997.72|9
1635924390000|2021-11-03 07:26:30|25119.82|24999.82|25120.35|25000.35|25121.43|25001.43|25119.58|24999.58|10
1635924400000|2021-11-03 07:26:40|25120.2|25000.2|25122.41|25002.41|25123.41|25003.41|25120.2|25000.2|10
1635924410000|2021-11-03 07:26:50|25122.06|25002.06|25123.18|25003.18|25124.12|25004.12|25121.8|25001.8|10
1635924420000|2021-11-03 07:27:00|25124.75|25004.75|25127.31|25007.31|25127.31|25007.31|25124.59|25004.59|10
1635924430000|2021-11-03 07:27:10|25127.05|25007.05|25127.92|25007.92|25128.21|25008.21|25126.54|25006.54|10
1635924440000|2021-11-03 07:27:20|25128.01|25008.01|25130.4|25010.4|25130.4|25010.4|25128|25008|10
1635924450000|2021-11-03 07:27:30|25133.38|25013.38|25133.63|25013.63|25133.85|25013.85|25133.38|25013.38|10
1635924460000|2021-11-03 07:27:40|25134.2|25014.2|25135.58|25015.58|25136.13|25016.13|25134.2|25014.2|9
1635924470000|2021-11-03 07:27:50|25135.5|25015.5|25134.1|25014.1|25135.71|25015.71|25134.1|25014.1|10
1635924480000|2021-11-03 07:28:00|25133.97|25013.97|25133.29|25013.29|25133.97|25013.97|25132.1|25012.1|10
1635924490000|2021-11-03 07:28:10|25133.52|25013.52|25131.46|25011.46|25133.52|25013.52|25131.46|25011.46|10
1635924500000|2021-11-03 07:28:20|25132.31|25012.31|25138.05|25018.05|25138.05|25018.05|25132.12|25012.12|9
1635924510000|2021-11-03 07:28:30|25138.1|25018.1|25138.28|25018.28|25138.8|25018.8|25137.87|25017.87|9
1635924520000|2021-11-03 07:28:40|25138.54|25018.54|25143.95|25023.95|25143.95|25023.95|25138.54|25018.54|10
1635924530000|2021-11-03 07:28:50|25143.9|25023.9|25145.75|25025.75|25145.75|25025.75|25143.81|25023.81|10
1635924540000|2021-11-03 07:29:00|25146.27|25026.27|25144.1|25024.1|25148.61|25028.61|25144.1|25024.1|10
1635924550000|2021-11-03 07:29:10|25144.73|25024.73|25142.74|25022.74|25145.14|25025.14|25142.74|25022.74|10
1635924560000|2021-11-03 07:29:20|25142.75|25022.75|25139.17|25019.17|25142.75|25022.75|25139.01|25019.01|10
1635924570000|2021-11-03 07:29:30|25138.7|25018.7|25136.19|25016.19|25139.92|25019.92|25136.05|25016.05|10
1635924580000|2021-11-03 07:29:40|25133.77|25013.77|25134.1|25014.1|25134.52|25014.52|25133.36|25013.36|10
1635924590000|2021-11-03 07:29:50|25133.68|25013.68|25133.79|25013.79|25135.01|25015.01|25133.66|25013.66|10
1635924600000|2021-11-03 07:30:00|25134.15|25014.15|25131.93|25011.93|25134.17|25014.17|25131.93|25011.93|10
1635924610000|2021-11-03 07:30:10|25128.99|25008.99|25127.41|25007.41|25129.25|25009.25|25127.36|25007.36|9
1635924620000|2021-11-03 07:30:20|25126.99|25006.99|25127.67|25007.67|25127.67|25007.67|25126.39|25006.39|9
1635924630000|2021-11-03 07:30:30|25127.49|25007.49|25130.05|25010.05|25130.05|25010.05|25127.18|25007.18|10
1635924640000|2021-11-03 07:30:40|25130.31|25010.31|25130.49|25010.49|25130.49|25010.49|25128.44|25008.44|10
1635924650000|2021-11-03 07:30:50|25129.38|25009.38|25130.88|25010.88|25130.88|25010.88|25129.38|25009.38|10
1635924660000|2021-11-03 07:31:00|25132.11|25012.11|25135.74|25015.74|25139.13|25019.13|25132.11|25012.11|10
1635924670000|2021-11-03 07:31:10|25134.47|25014.47|25137.07|25017.07|25137.18|25017.18|25132.92|25012.92|10
1635924680000|2021-11-03 07:31:20|25136.66|25016.66|25141.67|25021.67|25142.15|25022.15|25136.5|25016.5|10
1635924690000|2021-11-03 07:31:30|25142.3|25022.3|25143.96|25023.96|25143.96|25023.96|25141.81|25021.81|10
1635924700000|2021-11-03 07:31:40|25145.22|25025.22|25145.85|25025.85|25146.3|25026.3|25145.22|25025.22|10
1635924710000|2021-11-03 07:31:50|25145.27|25025.27|25144.64|25024.64|25145.85|25025.85|25144.64|25024.64|10
1635924720000|2021-11-03 07:32:00|25144.17|25024.17|25143.21|25023.21|25144.56|25024.56|25143.21|25023.21|10
1635924730000|2021-11-03 07:32:10|25142.87|25022.87|25139.91|25019.91|25143.54|25023.54|25139.91|25019.91|10
1635924740000|2021-11-03 07:32:20|25140.16|25020.16|25138.87|25018.87|25140.16|25020.16|25138.87|25018.87|10
1635924750000|2021-11-03 07:32:30|25138.68|25018.68|25137.52|25017.52|25139.39|25019.39|25137.52|25017.52|10
1635924760000|2021-11-03 07:32:40|25136.35|25016.35|25130.94|25010.94|25136.35|25016.35|25130.94|25010.94|10
1635924770000|2021-11-03 07:32:50|25129.66|25009.66|25129.47|25009.47|25130.16|25010.16|25128.57|25008.57|10
1635924780000|2021-11-03 07:33:00|25129.37|25009.37|25127.67|25007.67|25129.37|25009.37|25127.34|25007.34|10
1635924790000|2021-11-03 07:33:10|25127.87|25007.87|25123.74|25003.74|25127.87|25007.87|25123.74|25003.74|10
1635924800000|2021-11-03 07:33:20|25123.82|25003.82|25122.87|25002.87|25125.8|25005.8|25122.87|25002.87|10
1635924810000|2021-11-03 07:33:30|25122.72|25002.72|25125.13|25005.13|25125.13|25005.13|25121.34|25001.34|10
1635924820000|2021-11-03 07:33:40|25125.32|25005.32|25128.78|25008.78|25129.41|25009.41|25125.09|25005.09|10
1635924830000|2021-11-03 07:33:50|25127.08|25007.08|25131.16|25011.16|25131.97|25011.97|25127.08|25007.08|10
1635924840000|2021-11-03 07:34:00|25130.99|25010.99|25134.58|25014.58|25134.81|25014.81|25130.31|25010.31|10
1635924850000|2021-11-03 07:34:10|25134.52|25014.52|25132.01|25012.01|25134.52|25014.52|25132.01|25012.01|10
1635924860000|2021-11-03 07:34:20|25132.27|25012.27|25134.02|25014.02|25134.07|25014.07|25131.52|25011.52|10
1635924870000|2021-11-03 07:34:30|25134.21|25014.21|25132.18|25012.18|25134.37|25014.37|25132.18|25012.18|10
1635924880000|2021-11-03 07:34:40|25132.15|25012.15|25132.85|25012.85|25134.38|25014.38|25132.15|25012.15|9
1635924890000|2021-11-03 07:34:50|25132.58|25012.58|25130.54|25010.54|25133.91|25013.91|25130.49|25010.49|10
1635924900000|2021-11-03 07:35:00|25129.76|25009.76|25132.06|25012.06|25132.06|25012.06|25129.76|25009.76|10
1635924910000|2021-11-03 07:35:10|25131.86|25011.86|25130.32|25010.32|25133.05|25013.05|25129.67|25009.67|10
1635924920000|2021-11-03 07:35:20|25129.52|25009.52|25127.67|25007.67|25129.52|25009.52|25127.16|25007.16|10
1635924930000|2021-11-03 07:35:30|25127.14|25007.14|25126.09|25006.09|25127.63|25007.63|25125.51|25005.51|9
1635924940000|2021-11-03 07:35:40|25125.62|25005.62|25126.37|25006.37|25126.37|25006.37|25124.04|25004.04|10
1635924950000|2021-11-03 07:35:50|25126.48|25006.48|25128.04|25008.04|25128.04|25008.04|25125.41|25005.41|10
1635924960000|2021-11-03 07:36:00|25128.1|25008.1|25130.51|25010.51|25131.78|25011.78|25127.08|25007.08|10
1635924970000|2021-11-03 07:36:10|25130.84|25010.84|25132.13|25012.13|25133.25|25013.25|25130.84|25010.84|10
1635924980000|2021-11-03 07:36:20|25132.08|25012.08|25132.71|25012.71|25132.72|25012.72|25131.95|25011.95|10
1635924990000|2021-11-03 07:36:30|25132.3|25012.3|25133.27|25013.27|25133.81|25013.81|25132.3|25012.3|10
1635925000000|2021-11-03 07:36:40|25134.35|25014.35|25137.83|25017.83|25138.43|25018.43|25134.35|25014.35|10
1635925010000|2021-11-03 07:36:50|25137.89|25017.89|25140.16|25020.16|25140.17|25020.17|25137.89|25017.89|10
1635925020000|2021-11-03 07:37:00|25140.18|25020.18|25137.2|25017.2|25140.62|25020.62|25137.2|25017.2|10
1635925030000|2021-11-03 07:37:10|25137.17|25017.17|25132.89|25012.89|25137.17|25017.17|25132.17|25012.17|10
1635925040000|2021-11-03 07:37:20|25132.8|25012.8|25128.87|25008.87|25132.8|25012.8|25128.87|25008.87|10
1635925050000|2021-11-03 07:37:30|25128.99|25008.99|25127.49|25007.49|25129.47|25009.47|25127.43|25007.43|10
1635925060000|2021-11-03 07:37:40|25127.78|25007.78|25125.69|25005.69|25127.78|25007.78|25125.69|25005.69|10
1635925070000|2021-11-03 07:37:50|25126.17|25006.17|25124.15|25004.15|25127.39|25007.39|25124.08|25004.08|10
1635925080000|2021-11-03 07:38:00|25123.77|25003.77|25122.18|25002.18|25123.77|25003.77|25122.18|25002.18|10
1635925090000|2021-11-03 07:38:10|25120.94|25000.94|25119.89|24999.89|25121.76|25001.76|25117.93|24997.93|10
1635925100000|2021-11-03 07:38:20|25119.02|24999.02|25118.01|24998.01|25119.07|24999.07|25117.84|24997.84|10
1635925110000|2021-11-03 07:38:30|25117.47|24997.47|25116.51|24996.51|25117.85|24997.85|25116.51|24996.51|8
1635925120000|2021-11-03 07:38:40|25116.4|24996.4|25118.74|24998.74|25119.22|24999.22|25116.4|24996.4|10
1635925130000|2021-11-03 07:38:50|25118.42|24998.42|25118.72|24998.72|25119.58|24999.58|25117.62|24997.62|9
1635925140000|2021-11-03 07:39:00|25118.58|24998.58|25115.73|24995.73|25118.82|24998.82|25115.55|24995.55|10
1635925150000|2021-11-03 07:39:10|25113.18|24993.18|25108.77|24988.77|25113.18|24993.18|25108.06|24988.06|10
1635925160000|2021-11-03 07:39:20|25107.48|24987.48|25106.16|24986.16|25107.48|24987.48|25105.97|24985.97|10
1635925170000|2021-11-03 07:39:30|25106.6|24986.6|25102.39|24982.39|25106.6|24986.6|25102.13|24982.13|10
1635925180000|2021-11-03 07:39:40|25101.67|24981.67|25095.4|24975.4|25101.67|24981.67|25095.4|24975.4|10
1635925190000|2021-11-03 07:39:50|25095.33|24975.33|25089.91|24969.91|25095.33|24975.33|25089.91|24969.91|9
1635925200000|2021-11-03 07:40:00|25090.54|24970.54|25091.28|24971.28|25093.53|24973.53|25090.36|24970.36|9
1635925210000|2021-11-03 07:40:10|25091.41|24971.41|25093.43|24973.43|25093.8|24973.8|25091.41|24971.41|10
1635925220000|2021-11-03 07:40:20|25094.2|24974.2|25094.66|24974.66|25095.05|24975.05|25094.2|24974.2|10
1635925230000|2021-11-03 07:40:30|25094.59|24974.59|25095.22|24975.22|25095.51|24975.51|25094.48|24974.48|10
1635925240000|2021-11-03 07:40:40|25094.84|24974.84|25094.83|24974.83|25094.91|24974.91|25093.77|24973.77|10
1635925250000|2021-11-03 07:40:50|25094.34|24974.34|25093.73|24973.73|25094.34|24974.34|25092.94|24972.94|10
1635925260000|2021-11-03 07:41:00|25093.94|24973.94|25094.07|24974.07|25094.24|24974.24|25093.46|24973.46|9
1635925270000|2021-11-03 07:41:10|25094.21|24974.21|25094.74|24974.74|25095.71|24975.71|25094.07|24974.07|9
1635925280000|2021-11-03 07:41:20|25095.34|24975.34|25095.26|24975.26|25096.9|24976.9|25095.26|24975.26|9
1635925290000|2021-11-03 07:41:30|25094.98|24974.98|25093.18|24973.18|25095.76|24975.76|25093.18|24973.18|9
1635925300000|2021-11-03 07:41:40|25092.91|24972.91|25095.81|24975.81|25095.89|24975.89|25092.91|24972.91|10
1635925310000|2021-11-03 07:41:50|25095.92|24975.92|25095.06|24975.06|25095.92|24975.92|25093.97|24973.97|10
1635925320000|2021-11-03 07:42:00|25094.38|24974.38|25091.45|24971.45|25094.38|24974.38|25091.44|24971.44|10
1635925330000|2021-11-03 07:42:10|25091.58|24971.58|25089.63|24969.63|25091.58|24971.58|25088.66|24968.66|10
1635925340000|2021-11-03 07:42:20|25090.58|24970.58|25092.9|24972.9|25092.9|24972.9|25090.58|24970.58|10
1635925350000|2021-11-03 07:42:30|25093.8|24973.8|25099.13|24979.13|25099.13|24979.13|25093.8|24973.8|9
1635925360000|2021-11-03 07:42:40|25099.61|24979.61|25099.21|24979.21|25099.9|24979.9|25098.8|24978.8|10
1635925370000|2021-11-03 07:42:50|25099.86|24979.86|25101.78|24981.78|25102.31|24982.31|25099.86|24979.86|10
1635925380000|2021-11-03 07:43:00|25101.7|24981.7|25101.99|24981.99|25102.47|24982.47|25101.51|24981.51|10
1635925390000|2021-11-03 07:43:10|25100.79|24980.79|25101.19|24981.19|25101.46|24981.46|25100.79|24980.79|9
1635925400000|2021-11-03 07:43:20|25102.53|24982.53|25104|24984|25104.41|24984.41|25102.53|24982.53|9
1635925410000|2021-11-03 07:43:30|25104.28|24984.28|25105.98|24985.98|25106.33|24986.33|25104.28|24984.28|9
1635925420000|2021-11-03 07:43:40|25106.02|24986.02|25106.85|24986.85|25106.85|24986.85|25105.84|24985.84|10
1635925430000|2021-11-03 07:43:50|25107.87|24987.87|25106.51|24986.51|25107.87|24987.87|25106.07|24986.07|10
1635925440000|2021-11-03 07:44:00|25106.05|24986.05|25103.7|24983.7|25106.05|24986.05|25103.6|24983.6|9
1635925450000|2021-11-03 07:44:10|25104.24|24984.24|25104.11|24984.11|25105.53|24985.53|25103.99|24983.99|10
1635925460000|2021-11-03 07:44:20|25104.16|24984.16|25102.08|24982.08|25104.3|24984.3|25100.49|24980.49|10
1635925470000|2021-11-03 07:44:30|25100.32|24980.32|25099.07|24979.07|25100.56|24980.56|25098.97|24978.97|10
1635925480000|2021-11-03 07:44:40|25098.33|24978.33|25099.08|24979.08|25099.08|24979.08|25098.2|24978.2|9
1635925490000|2021-11-03 07:44:50|25099.18|24979.18|25098.54|24978.54|25100.33|24980.33|25097.77|24977.77|8
1635925500000|2021-11-03 07:45:00|25098.26|24978.26|25095.99|24975.99|25098.26|24978.26|25095.68|24975.68|9
1635925510000|2021-11-03 07:45:10|25096.92|24976.92|25098.31|24978.31|25098.71|24978.71|25096.92|24976.92|10
1635925520000|2021-11-03 07:45:20|25098.6|24978.6|25099.71|24979.71|25099.83|24979.83|25098.27|24978.27|9
1635925530000|2021-11-03 07:45:30|25099.2|24979.2|25098.57|24978.57|25099.69|24979.69|25098.29|24978.29|10
1635925540000|2021-11-03 07:45:40|25098.95|24978.95|25103.97|24983.97|25103.97|24983.97|25098.95|24978.95|10
1635925550000|2021-11-03 07:45:50|25104.58|24984.58|25107.83|24987.83|25107.83|24987.83|25104.5|24984.5|10
1635925560000|2021-11-03 07:46:00|25107.84|24987.84|25112.19|24992.19|25112.19|24992.19|25107.84|24987.84|9
1635925570000|2021-11-03 07:46:10|25112.95|24992.95|25115.5|24995.5|25115.5|24995.5|25111.9|24991.9|10
1635925580000|2021-11-03 07:46:20|25114.91|24994.91|25117.89|24997.89|25118.02|24998.02|25114.88|24994.88|9
1635925590000|2021-11-03 07:46:30|25117.84|24997.84|25119.12|24999.12|25119.79|24999.79|25117.84|24997.84|10
1635925600000|2021-11-03 07:46:40|25119.19|24999.19|25120.24|25000.24|25120.85|25000.85|25119.19|24999.19|10
1635925610000|2021-11-03 07:46:50|25121.23|25001.23|25122.58|25002.58|25122.81|25002.81|25121.23|25001.23|10
1635925620000|2021-11-03 07:47:00|25122.81|25002.81|25121.61|25001.61|25122.81|25002.81|25121.61|25001.61|10
1635925630000|2021-11-03 07:47:10|25121.55|25001.55|25124.11|25004.11|25125.12|25005.12|25121.34|25001.34|10
1635925640000|2021-11-03 07:47:20|25123.89|25003.89|25123.85|25003.85|25125|25005|25123.48|25003.48|10
1635925650000|2021-11-03 07:47:30|25124.14|25004.14|25125.69|25005.69|25125.93|25005.93|25123.89|25003.89|10
1635925660000|2021-11-03 07:47:40|25125.15|25005.15|25125.06|25005.06|25125.63|25005.63|25124.74|25004.74|10
1635925670000|2021-11-03 07:47:50|25126.27|25006.27|25125.44|25005.44|25126.56|25006.56|25125.25|25005.25|10
1635925680000|2021-11-03 07:48:00|25125.73|25005.73|25126.55|25006.55|25127.25|25007.25|25125.73|25005.73|10
1635925690000|2021-11-03 07:48:10|25126.16|25006.16|25128.74|25008.74|25128.74|25008.74|25126.16|25006.16|10
1635925700000|2021-11-03 07:48:20|25127.7|25007.7|25128.68|25008.68|25129.21|25009.21|25127.32|25007.32|10
1635925710000|2021-11-03 07:48:30|25128.5|25008.5|25128.78|25008.78|25128.81|25008.81|25127.6|25007.6|10
1635925720000|2021-11-03 07:48:40|25129.31|25009.31|25132.39|25012.39|25132.48|25012.48|25129.1|25009.1|10
1635925730000|2021-11-03 07:48:50|25132.44|25012.44|25133.75|25013.75|25133.75|25013.75|25132.31|25012.31|10
1635925740000|2021-11-03 07:49:00|25133.68|25013.68|25135.32|25015.32|25135.32|25015.32|25132.63|25012.63|10
1635925750000|2021-11-03 07:49:10|25135.36|25015.36|25134.97|25014.97|25137.29|25017.29|25134.9|25014.9|10
1635925760000|2021-11-03 07:49:20|25135.11|25015.11|25133.62|25013.62|25135.11|25015.11|25132.6|25012.6|10
1635925770000|2021-11-03 07:49:30|25133.28|25013.28|25135.2|25015.2|25135.2|25015.2|25133.06|25013.06|10
1635925780000|2021-11-03 07:49:40|25135.53|25015.53|25138.31|25018.31|25138.49|25018.49|25135.53|25015.53|10
1635925790000|2021-11-03 07:49:50|25141.28|25021.28|25146.91|25026.91|25146.91|25026.91|25141.28|25021.28|10
1635925800000|2021-11-03 07:50:00|25147.03|25027.03|25150.41|25030.41|25150.41|25030.41|25146.25|25026.25|9
1635925810000|2021-11-03 07:50:10|25151.56|25031.56|25159.48|25039.48|25160.37|25040.37|25151.56|25031.56|10
1635925820000|2021-11-03 07:50:20|25159.32|25039.32|25159.7|25039.7|25159.85|25039.85|25158.07|25038.07|10
1635925830000|2021-11-03 07:50:30|25158.65|25038.65|25157.13|25037.13|25158.65|25038.65|25157.13|25037.13|10
1635925840000|2021-11-03 07:50:40|25156.72|25036.72|25153.42|25033.42|25156.72|25036.72|25151.03|25031.03|10
1635925850000|2021-11-03 07:50:50|25154.42|25034.42|25156.51|25036.51|25156.51|25036.51|25153.69|25033.69|8
1635925860000|2021-11-03 07:51:00|25156.84|25036.84|25156.45|25036.45|25156.84|25036.84|25155.75|25035.75|9
1635925870000|2021-11-03 07:51:10|25156.66|25036.66|25157.11|25037.11|25157.12|25037.12|25156.04|25036.04|10
1635925880000|2021-11-03 07:51:20|25156.86|25036.86|25157.33|25037.33|25157.33|25037.33|25156.08|25036.08|10
1635925890000|2021-11-03 07:51:30|25156.16|25036.16|25154.53|25034.53|25156.16|25036.16|25154.53|25034.53|10
1635925900000|2021-11-03 07:51:40|25153.83|25033.83|25157.62|25037.62|25158.3|25038.3|25153.16|25033.16|10
1635925910000|2021-11-03 07:51:50|25159.16|25039.16|25162.76|25042.76|25162.76|25042.76|25159.15|25039.15|9
1635925920000|2021-11-03 07:52:00|25162.98|25042.98|25167.68|25047.68|25167.68|25047.68|25162.77|25042.77|10
1635925930000|2021-11-03 07:52:10|25168.23|25048.23|25168.83|25048.83|25169.5|25049.5|25168.23|25048.23|9
1635925940000|2021-11-03 07:52:20|25168.81|25048.81|25170.32|25050.32|25171.27|25051.27|25167.56|25047.56|10
1635925950000|2021-11-03 07:52:30|25170.83|25050.83|25170.23|25050.23|25171.01|25051.01|25169.76|25049.76|10
1635925960000|2021-11-03 07:52:40|25169.62|25049.62|25170.81|25050.81|25170.81|25050.81|25169.25|25049.25|9
1635925970000|2021-11-03 07:52:50|25171.04|25051.04|25175.97|25055.97|25175.97|25055.97|25171.04|25051.04|10
1635925980000|2021-11-03 07:53:00|25175.89|25055.89|25178.26|25058.26|25178.26|25058.26|25175.1|25055.1|10
1635925990000|2021-11-03 07:53:10|25178.06|25058.06|25178.21|25058.21|25178.57|25058.57|25177.87|25057.87|10
1635926000000|2021-11-03 07:53:20|25178.02|25058.02|25180.24|25060.24|25180.73|25060.73|25178.02|25058.02|10
1635926010000|2021-11-03 07:53:30|25180.86|25060.86|25184.57|25064.57|25184.57|25064.57|25180.86|25060.86|10
1635926020000|2021-11-03 07:53:40|25184.39|25064.39|25185.2|25065.2|25185.53|25065.53|25184.18|25064.18|10
1635926030000|2021-11-03 07:53:50|25185.31|25065.31|25186.08|25066.08|25186.08|25066.08|25184.92|25064.92|10
1635926040000|2021-11-03 07:54:00|25186.35|25066.35|25187.16|25067.16|25187.97|25067.97|25184.93|25064.93|10
1635926050000|2021-11-03 07:54:10|25187.03|25067.03|25185.07|25065.07|25187.26|25067.26|25185.07|25065.07|10
1635926060000|2021-11-03 07:54:20|25185.02|25065.02|25189.96|25069.96|25189.96|25069.96|25185.02|25065.02|10
1635926070000|2021-11-03 07:54:30|25189.77|25069.77|25194.31|25074.31|25194.31|25074.31|25189.38|25069.38|10
1635926080000|2021-11-03 07:54:40|25194.94|25074.94|25198.53|25078.53|25198.53|25078.53|25194.94|25074.94|10
1635926090000|2021-11-03 07:54:50|25198.7|25078.7|25199.02|25079.02|25199.61|25079.61|25198.62|25078.62|9
1635926100000|2021-11-03 07:55:00|25198.78|25078.78|25201.39|25081.39|25202.41|25082.41|25198.78|25078.78|10
1635926110000|2021-11-03 07:55:10|25202|25082|25210.55|25090.55|25212.32|25092.32|25200.98|25080.98|10
1635926120000|2021-11-03 07:55:20|25209.8|25089.8|25210.73|25090.73|25210.73|25090.73|25207.8|25087.8|10
1635926130000|2021-11-03 07:55:30|25208.64|25088.64|25203.8|25083.8|25208.67|25088.67|25203.8|25083.8|10
1635926140000|2021-11-03 07:55:40|25203.93|25083.93|25195.76|25075.76|25203.93|25083.93|25194|25074|10
1635926150000|2021-11-03 07:55:50|25194.4|25074.4|25194.34|25074.34|25194.44|25074.44|25191.6|25071.6|10
1635926160000|2021-11-03 07:56:00|25194.18|25074.18|25195|25075|25195.48|25075.48|25194.18|25074.18|10
1635926170000|2021-11-03 07:56:10|25194.44|25074.44|25199.15|25079.15|25199.15|25079.15|25193.3|25073.3|10
1635926180000|2021-11-03 07:56:20|25198.91|25078.91|25195.36|25075.36|25198.91|25078.91|25195.09|25075.09|10
1635926190000|2021-11-03 07:56:30|25194.92|25074.92|25195.6|25075.6|25195.61|25075.61|25193.98|25073.98|10
1635926200000|2021-11-03 07:56:40|25194.68|25074.68|25191.19|25071.19|25195.48|25075.48|25191.19|25071.19|10
1635926210000|2021-11-03 07:56:50|25190.89|25070.89|25191.43|25071.43|25191.78|25071.78|25190.28|25070.28|10
1635926220000|2021-11-03 07:57:00|25191.17|25071.17|25198.34|25078.34|25198.34|25078.34|25190.98|25070.98|10
1635926230000|2021-11-03 07:57:10|25198.59|25078.59|25201.67|25081.67|25202.47|25082.47|25198.59|25078.59|10
1635926240000|2021-11-03 07:57:20|25201.7|25081.7|25194.02|25074.02|25201.7|25081.7|25194.02|25074.02|10
1635926250000|2021-11-03 07:57:30|25193.03|25073.03|25195.32|25075.32|25195.32|25075.32|25192.03|25072.03|10
1635926260000|2021-11-03 07:57:40|25194.96|25074.96|25195.52|25075.52|25195.89|25075.89|25194.66|25074.66|9
1635926270000|2021-11-03 07:57:50|25196.22|25076.22|25206.62|25086.62|25206.62|25086.62|25196.22|25076.22|10
1635926280000|2021-11-03 07:58:00|25208.08|25088.08|25223.72|25103.72|25225.1|25105.1|25208.08|25088.08|10
1635926290000|2021-11-03 07:58:10|25224.34|25104.34|25232.98|25112.98|25232.98|25112.98|25224.34|25104.34|10
1635926300000|2021-11-03 07:58:20|25233.17|25113.17|25240.39|25120.39|25240.39|25120.39|25233.17|25113.17|10
1635926310000|2021-11-03 07:58:30|25241.26|25121.26|25243.29|25123.29|25243.6|25123.6|25241.26|25121.26|10
1635926320000|2021-11-03 07:58:40|25245.68|25125.68|25239.59|25119.59|25245.68|25125.68|25238.96|25118.96|10
1635926330000|2021-11-03 07:58:50|25239.13|25119.13|25233.6|25113.6|25239.2|25119.2|25233.6|25113.6|10
1635926340000|2021-11-03 07:59:00|25233.96|25113.96|25233.49|25113.49|25233.96|25113.96|25232.88|25112.88|10
1635926350000|2021-11-03 07:59:10|25234.14|25114.14|25234.24|25114.24|25234.55|25114.55|25232.64|25112.64|10
1635926360000|2021-11-03 07:59:20|25236.51|25116.51|25232.9|25112.9|25236.51|25116.51|25232.9|25112.9|10
1635926370000|2021-11-03 07:59:30|25233.83|25113.83|25233.51|25113.51|25233.83|25113.83|25232.7|25112.7|9
1635926380000|2021-11-03 07:59:40|25233.92|25113.92|25230.33|25110.33|25233.92|25113.92|25230.33|25110.33|10
1635926390000|2021-11-03 07:59:50|25230.71|25110.71|25233.26|25113.26|25233.26|25113.26|25230.16|25110.16|10
1635926400000|2021-11-03 08:00:00|25233.58|25113.58|25236.14|25116.14|25236.14|25116.14|25233.58|25113.58|10
1635926410000|2021-11-03 08:00:10|25236.31|25116.31|25241.14|25121.14|25241.14|25121.14|25236.31|25116.31|9
1635926420000|2021-11-03 08:00:20|25242.56|25122.56|25245.2|25125.2|25245.2|25125.2|25242.31|25122.31|10
1635926430000|2021-11-03 08:00:30|25245.08|25125.08|25245.53|25125.53|25245.76|25125.76|25244.77|25124.77|10
1635926440000|2021-11-03 08:00:40|25245.85|25125.85|25245.51|25125.51|25246.44|25126.44|25245.13|25125.13|9
1635926450000|2021-11-03 08:00:50|25245.3|25125.3|25244.09|25124.09|25246.84|25126.84|25244.09|25124.09|10
1635926460000|2021-11-03 08:01:00|25244.83|25124.83|25240.17|25120.17|25244.9|25124.9|25240.17|25120.17|9
1635926470000|2021-11-03 08:01:10|25238.97|25118.97|25236.88|25116.88|25238.97|25118.97|25236.44|25116.44|10
1635926480000|2021-11-03 08:01:20|25235.91|25115.91|25232.01|25112.01|25235.91|25115.91|25232.01|25112.01|10
1635926490000|2021-11-03 08:01:30|25231.87|25111.87|25232.76|25112.76|25232.76|25112.76|25231.01|25111.01|10
1635926500000|2021-11-03 08:01:40|25233.51|25113.51|25231.16|25111.16|25235.17|25115.17|25231.16|25111.16|10
1635926510000|2021-11-03 08:01:50|25229.38|25109.38|25228.45|25108.45|25229.38|25109.38|25228.42|25108.42|8
1635926520000|2021-11-03 08:02:00|25228.76|25108.76|25226.15|25106.15|25228.76|25108.76|25225.95|25105.95|10
1635926530000|2021-11-03 08:02:10|25225.51|25105.51|25224.83|25104.83|25226.47|25106.47|25224.83|25104.83|10
1635926540000|2021-11-03 08:02:20|25224.21|25104.21|25217.08|25097.08|25224.21|25104.21|25217.08|25097.08|10
1635926550000|2021-11-03 08:02:30|25217.16|25097.16|25214.07|25094.07|25217.16|25097.16|25213.48|25093.48|10
1635926560000|2021-11-03 08:02:40|25213.85|25093.85|25210.31|25090.31|25214.06|25094.06|25210.31|25090.31|9
1635926570000|2021-11-03 08:02:50|25210.61|25090.61|25209.16|25089.16|25211.03|25091.03|25208.57|25088.57|9
1635926580000|2021-11-03 08:03:00|25209.62|25089.62|25214.1|25094.1|25215.03|25095.03|25209.17|25089.17|9
1635926590000|2021-11-03 08:03:10|25214.63|25094.63|25218.99|25098.99|25218.99|25098.99|25214.63|25094.63|10
1635926600000|2021-11-03 08:03:20|25218.21|25098.21|25221.7|25101.7|25221.7|25101.7|25218.14|25098.14|8
1635926610000|2021-11-03 08:03:30|25223.12|25103.12|25227.56|25107.56|25227.56|25107.56|25222.97|25102.97|10
1635926620000|2021-11-03 08:03:40|25227.71|25107.71|25232|25112|25232.82|25112.82|25227.71|25107.71|10
1635926630000|2021-11-03 08:03:50|25232.74|25112.74|25235.08|25115.08|25235.11|25115.11|25232.23|25112.23|10
1635926640000|2021-11-03 08:04:00|25234.88|25114.88|25242|25122|25242|25122|25234.74|25114.74|10
1635926650000|2021-11-03 08:04:10|25241.07|25121.07|25240|25120|25241.07|25121.07|25239.07|25119.07|10
1635926660000|2021-11-03 08:04:20|25241.25|25121.25|25241.38|25121.38|25242.41|25122.41|25241.03|25121.03|10
1635926670000|2021-11-03 08:04:30|25241.61|25121.61|25242.26|25122.26|25242.26|25122.26|25240.64|25120.64|9
1635926680000|2021-11-03 08:04:40|25242.29|25122.29|25239.84|25119.84|25242.46|25122.46|25239.84|25119.84|9
1635926690000|2021-11-03 08:04:50|25240.26|25120.26|25243.84|25123.84|25244.23|25124.23|25239.96|25119.96|10
1635926700000|2021-11-03 08:05:00|25243.73|25123.73|25238.79|25118.79|25243.73|25123.73|25238.79|25118.79|10
1635926710000|2021-11-03 08:05:10|25238.66|25118.66|25237.33|25117.33|25240.2|25120.2|25236.34|25116.34|10
1635926720000|2021-11-03 08:05:20|25237.04|25117.04|25237.2|25117.2|25238.31|25118.31|25236.23|25116.23|10
1635926730000|2021-11-03 08:05:30|25237.25|25117.25|25236.19|25116.19|25237.33|25117.33|25235.62|25115.62|10
1635926740000|2021-11-03 08:05:40|25236.39|25116.39|25238.42|25118.42|25238.42|25118.42|25236.39|25116.39|10
1635926750000|2021-11-03 08:05:50|25238.83|25118.83|25239.69|25119.69|25239.69|25119.69|25237.31|25117.31|10
1635926760000|2021-11-03 08:06:00|25240.35|25120.35|25240.83|25120.83|25241.6|25121.6|25238.93|25118.93|10
1635926770000|2021-11-03 08:06:10|25239.49|25119.49|25238.89|25118.89|25239.79|25119.79|25238.79|25118.79|10
1635926780000|2021-11-03 08:06:20|25238.85|25118.85|25235.48|25115.48|25239.8|25119.8|25235.48|25115.48|10
1635926790000|2021-11-03 08:06:30|25235.68|25115.68|25237.13|25117.13|25237.13|25117.13|25234.72|25114.72|10
1635926800000|2021-11-03 08:06:40|25237.04|25117.04|25237.74|25117.74|25238.02|25118.02|25236.77|25116.77|10
1635926810000|2021-11-03 08:06:50|25237.39|25117.39|25239.19|25119.19|25239.66|25119.66|25237.39|25117.39|10
1635926820000|2021-11-03 08:07:00|25239.79|25119.79|25236.8|25116.8|25239.96|25119.96|25236.49|25116.49|10
1635926830000|2021-11-03 08:07:10|25236.6|25116.6|25237.71|25117.71|25237.94|25117.94|25235.48|25115.48|10
1635926840000|2021-11-03 08:07:20|25238.28|25118.28|25235.71|25115.71|25238.28|25118.28|25234.75|25114.75|10
1635926850000|2021-11-03 08:07:30|25237.29|25117.29|25240.68|25120.68|25241.76|25121.76|25237.29|25117.29|10
1635926860000|2021-11-03 08:07:40|25240.91|25120.91|25242.06|25122.06|25242.4|25122.4|25240.91|25120.91|10
1635926870000|2021-11-03 08:07:50|25243.15|25123.15|25248.44|25128.44|25248.44|25128.44|25242.18|25122.18|9
1635926880000|2021-11-03 08:08:00|25249.34|25129.34|25251.01|25131.01|25252.17|25132.17|25249.34|25129.34|10
1635926890000|2021-11-03 08:08:10|25249.61|25129.61|25248.53|25128.53|25250.18|25130.18|25245.79|25125.79|10
1635926900000|2021-11-03 08:08:20|25249.7|25129.7|25255.08|25135.08|25255.08|25135.08|25249.7|25129.7|10
1635926910000|2021-11-03 08:08:30|25255.14|25135.14|25250.31|25130.31|25255.14|25135.14|25250.31|25130.31|9
1635926920000|2021-11-03 08:08:40|25249.39|25129.39|25251.44|25131.44|25251.44|25131.44|25249.11|25129.11|10
1635926930000|2021-11-03 08:08:50|25251.3|25131.3|25254.44|25134.44|25255.88|25135.88|25251.3|25131.3|10
1635926940000|2021-11-03 08:09:00|25254.7|25134.7|25252.34|25132.34|25254.7|25134.7|25251.02|25131.02|10
1635926950000|2021-11-03 08:09:10|25252.46|25132.46|25252.26|25132.26|25253.25|25133.25|25251.35|25131.35|10
1635926960000|2021-11-03 08:09:20|25252.15|25132.15|25253.73|25133.73|25253.73|25133.73|25251.04|25131.04|10
1635926970000|2021-11-03 08:09:30|25253.65|25133.65|25254.48|25134.48|25255.14|25135.14|25252.7|25132.7|10
1635926980000|2021-11-03 08:09:40|25254.4|25134.4|25254.97|25134.97|25256.37|25136.37|25254.39|25134.39|10
1635926990000|2021-11-03 08:09:50|25254.88|25134.88|25255.34|25135.34|25255.43|25135.43|25254.68|25134.68|10
1635927000000|2021-11-03 08:10:00|25255.27|25135.27|25259.97|25139.97|25259.97|25139.97|25255.1|25135.1|10
1635927010000|2021-11-03 08:10:10|25259.49|25139.49|25265.59|25145.59|25265.59|25145.59|25259.49|25139.49|10
1635927020000|2021-11-03 08:10:20|25266.36|25146.36|25270.44|25150.44|25270.61|25150.61|25266.36|25146.36|10
1635927030000|2021-11-03 08:10:30|25270.73|25150.73|25273.99|25153.99|25274.55|25154.55|25270.73|25150.73|10
1635927040000|2021-11-03 08:10:40|25274.85|25154.85|25271.75|25151.75|25277.26|25157.26|25271.75|25151.75|10
1635927050000|2021-11-03 08:10:50|25271.41|25151.41|25272.52|25152.52|25272.52|25152.52|25270.2|25150.2|10
1635927060000|2021-11-03 08:11:00|25273.08|25153.08|25275.1|25155.1|25275.1|25155.1|25271.58|25151.58|9
1635927070000|2021-11-03 08:11:10|25275.35|25155.35|25272.78|25152.78|25276.04|25156.04|25272.78|25152.78|10
1635927080000|2021-11-03 08:11:20|25272.69|25152.69|25268.34|25148.34|25272.69|25152.69|25268.1|25148.1|10
1635927090000|2021-11-03 08:11:30|25269.75|25149.75|25270.98|25150.98|25270.98|25150.98|25268.17|25148.17|10
1635927100000|2021-11-03 08:11:40|25272.89|25152.89|25268.82|25148.82|25272.89|25152.89|25268.82|25148.82|10
1635927110000|2021-11-03 08:11:50|25268.7|25148.7|25266.77|25146.77|25269.19|25149.19|25266.47|25146.47|10
1635927120000|2021-11-03 08:12:00|25264.1|25144.1|25263.15|25143.15|25264.55|25144.55|25261.77|25141.77|10
1635927130000|2021-11-03 08:12:10|25263.55|25143.55|25264.04|25144.04|25265.06|25145.06|25263.55|25143.55|10
1635927140000|2021-11-03 08:12:20|25264.03|25144.03|25265.69|25145.69|25268.14|25148.14|25264.03|25144.03|10
1635927150000|2021-11-03 08:12:30|25266.62|25146.62|25260.42|25140.42|25266.62|25146.62|25260.42|25140.42|9
1635927160000|2021-11-03 08:12:40|25259.99|25139.99|25258.94|25138.94|25260.59|25140.59|25258.4|25138.4|10
1635927170000|2021-11-03 08:12:50|25260.28|25140.28|25266.35|25146.35|25266.35|25146.35|25260.28|25140.28|10
1635927180000|2021-11-03 08:13:00|25266.45|25146.45|25273.71|25153.71|25274.04|25154.04|25266.45|25146.45|10
1635927190000|2021-11-03 08:13:10|25275.13|25155.13|25277.09|25157.09|25277.41|25157.41|25274.81|25154.81|10
1635927200000|2021-11-03 08:13:20|25277.3|25157.3|25279.58|25159.58|25279.58|25159.58|25277.24|25157.24|10
1635927210000|2021-11-03 08:13:30|25278.8|25158.8|25279.75|25159.75|25281.19|25161.19|25278.8|25158.8|10
1635927220000|2021-11-03 08:13:40|25278.63|25158.63|25284.69|25164.69|25284.86|25164.86|25277.93|25157.93|10
1635927230000|2021-11-03 08:13:50|25282.89|25162.89|25274.31|25154.31|25282.89|25162.89|25274.31|25154.31|10
1635927240000|2021-11-03 08:14:00|25270.89|25150.89|25272.84|25152.84|25272.84|25152.84|25270.89|25150.89|10
1635927250000|2021-11-03 08:14:10|25273.18|25153.18|25272.21|25152.21|25273.18|25153.18|25271.19|25151.19|10
1635927260000|2021-11-03 08:14:20|25273.28|25153.28|25274.09|25154.09|25277.22|25157.22|25273.28|25153.28|10
1635927270000|2021-11-03 08:14:30|25274.04|25154.04|25270.62|25150.62|25274.37|25154.37|25270.62|25150.62|10
1635927280000|2021-11-03 08:14:40|25270.84|25150.84|25271.83|25151.83|25273.36|25153.36|25270.64|25150.64|10
1635927290000|2021-11-03 08:14:50|25271.51|25151.51|25272.2|25152.2|25272.2|25152.2|25270.53|25150.53|9
1635927300000|2021-11-03 08:15:00|25272.73|25152.73|25269.72|25149.72|25273.69|25153.69|25269.72|25149.72|10
1635927310000|2021-11-03 08:15:10|25270.1|25150.1|25267.73|25147.73|25270.33|25150.33|25266.07|25146.07|10
1635927320000|2021-11-03 08:15:20|25268.15|25148.15|25260.73|25140.73|25268.15|25148.15|25260.73|25140.73|10
1635927330000|2021-11-03 08:15:30|25260.25|25140.25|25256.99|25136.99|25260.8|25140.8|25256.99|25136.99|10
1635927340000|2021-11-03 08:15:40|25256.15|25136.15|25245.74|25125.74|25256.15|25136.15|25245.74|25125.74|10
1635927350000|2021-11-03 08:15:50|25245.32|25125.32|25245.83|25125.83|25246.18|25126.18|25244.39|25124.39|10
1635927360000|2021-11-03 08:16:00|25246.65|25126.65|25242.47|25122.47|25246.65|25126.65|25242.47|25122.47|10
1635927370000|2021-11-03 08:16:10|25242.6|25122.6|25244.01|25124.01|25245.99|25125.99|25242.6|25122.6|10
1635927380000|2021-11-03 08:16:20|25244.04|25124.04|25241.73|25121.73|25244.04|25124.04|25241.49|25121.49|10
1635927390000|2021-11-03 08:16:30|25241.38|25121.38|25238.91|25118.91|25241.38|25121.38|25238.68|25118.68|10
1635927400000|2021-11-03 08:16:40|25238.82|25118.82|25218.8|25098.8|25238.82|25118.82|25218.8|25098.8|10
1635927410000|2021-11-03 08:16:50|25222.1|25102.1|25215.25|25095.25|25222.1|25102.1|25215.25|25095.25|10
1635927420000|2021-11-03 08:17:00|25214.43|25094.43|25231.3|25111.3|25231.3|25111.3|25213.9|25093.9|10
1635927430000|2021-11-03 08:17:10|25231.09|25111.09|25241.66|25121.66|25241.66|25121.66|25231.09|25111.09|10
1635927440000|2021-11-03 08:17:20|25241.82|25121.82|25245.97|25125.97|25247.99|25127.99|25241.82|25121.82|10
1635927450000|2021-11-03 08:17:30|25247.39|25127.39|25257.74|25137.74|25257.74|25137.74|25247.39|25127.39|10
1635927460000|2021-11-03 08:17:40|25258.1|25138.1|25269.29|25149.29|25269.29|25149.29|25258.1|25138.1|10
1635927470000|2021-11-03 08:17:50|25269.46|25149.46|25267.14|25147.14|25284.77|25164.77|25267.14|25147.14|10
1635927480000|2021-11-03 08:18:00|25266.31|25146.31|25234.53|25114.53|25266.31|25146.31|25234.53|25114.53|10
1635927490000|2021-11-03 08:18:10|25230.01|25110.01|25216.56|25096.56|25230.01|25110.01|25216.56|25096.56|10
1635927500000|2021-11-03 08:18:20|25216.97|25096.97|25205.89|25085.89|25217.59|25097.59|25205.89|25085.89|10
1635927510000|2021-11-03 08:18:30|25201.97|25081.97|25190.68|25070.68|25201.97|25081.97|25190.68|25070.68|10
1635927520000|2021-11-03 08:18:40|25189.53|25069.53|25183.95|25063.95|25189.53|25069.53|25183.95|25063.95|10
1635927530000|2021-11-03 08:18:50|25182.97|25062.97|25177.4|25057.4|25182.97|25062.97|25177.4|25057.4|10
1635927540000|2021-11-03 08:19:00|25178.93|25058.93|25189.66|25069.66|25189.66|25069.66|25178.93|25058.93|10
1635927550000|2021-11-03 08:19:10|25189.46|25069.46|25189.48|25069.48|25190.21|25070.21|25186.42|25066.42|10
1635927560000|2021-11-03 08:19:20|25190.87|25070.87|25198.48|25078.48|25198.77|25078.77|25190.87|25070.87|10
1635927570000|2021-11-03 08:19:30|25198.14|25078.14|25194.31|25074.31|25198.14|25078.14|25194.31|25074.31|10
1635927580000|2021-11-03 08:19:40|25193.56|25073.56|25195.68|25075.68|25195.95|25075.95|25192.24|25072.24|10
1635927590000|2021-11-03 08:19:50|25195.32|25075.32|25195.3|25075.3|25196.72|25076.72|25195.18|25075.18|10
1635927600000|2021-11-03 08:20:00|25196.3|25076.3|25197.59|25077.59|25197.59|25077.59|25194.89|25074.89|10
1635927610000|2021-11-03 08:20:10|25199.28|25079.28|25198.66|25078.66|25199.49|25079.49|25197.89|25077.89|10
1635927620000|2021-11-03 08:20:20|25201.22|25081.22|25206.28|25086.28|25207.51|25087.51|25201.12|25081.12|10
1635927630000|2021-11-03 08:20:30|25206.51|25086.51|25210.3|25090.3|25210.59|25090.59|25206.25|25086.25|10
1635927640000|2021-11-03 08:20:40|25210.21|25090.21|25214.8|25094.8|25215.2|25095.2|25210.21|25090.21|10
1635927650000|2021-11-03 08:20:50|25213.78|25093.78|25203.82|25083.82|25213.78|25093.78|25203.82|25083.82|10
1635927660000|2021-11-03 08:21:00|25202.87|25082.87|25198.86|25078.86|25203.15|25083.15|25198.86|25078.86|10
1635927670000|2021-11-03 08:21:10|25199.73|25079.73|25204.49|25084.49|25204.49|25084.49|25199.73|25079.73|10
1635927680000|2021-11-03 08:21:20|25204.72|25084.72|25206.88|25086.88|25206.88|25086.88|25204.43|25084.43|9
1635927690000|2021-11-03 08:21:30|25206.82|25086.82|25205.46|25085.46|25207.71|25087.71|25205.46|25085.46|10
1635927700000|2021-11-03 08:21:40|25205.23|25085.23|25202.73|25082.73|25205.23|25085.23|25202.28|25082.28|10
1635927710000|2021-11-03 08:21:50|25203.07|25083.07|25207.12|25087.12|25207.12|25087.12|25202.94|25082.94|10
1635927720000|2021-11-03 08:22:00|25207.86|25087.86|25208.05|25088.05|25208.63|25088.63|25207.62|25087.62|10
1635927730000|2021-11-03 08:22:10|25207.83|25087.83|25206.77|25086.77|25208.34|25088.34|25206.77|25086.77|10
1635927740000|2021-11-03 08:22:20|25206.4|25086.4|25207.17|25087.17|25207.17|25087.17|25206.4|25086.4|10
1635927750000|2021-11-03 08:22:30|25204.37|25084.37|25196.51|25076.51|25204.37|25084.37|25195.82|25075.82|10
1635927760000|2021-11-03 08:22:40|25196.48|25076.48|25195.73|25075.73|25196.48|25076.48|25194.41|25074.41|10
1635927770000|2021-11-03 08:22:50|25195.72|25075.72|25199.73|25079.73|25199.73|25079.73|25195.72|25075.72|10
1635927780000|2021-11-03 08:23:00|25198.75|25078.75|25203.87|25083.87|25203.97|25083.97|25198.75|25078.75|9
1635927790000|2021-11-03 08:23:10|25204.22|25084.22|25212.52|25092.52|25212.52|25092.52|25203.83|25083.83|10
1635927800000|2021-11-03 08:23:20|25214.09|25094.09|25216.96|25096.96|25220.69|25100.69|25214.09|25094.09|10
1635927810000|2021-11-03 08:23:30|25218.35|25098.35|25219.77|25099.77|25221.19|25101.19|25218.28|25098.28|10
1635927820000|2021-11-03 08:23:40|25218.91|25098.91|25211.84|25091.84|25218.91|25098.91|25211.84|25091.84|10
1635927830000|2021-11-03 08:23:50|25210.8|25090.8|25208.9|25088.9|25210.8|25090.8|25208.9|25088.9|10
1635927840000|2021-11-03 08:24:00|25208.49|25088.49|25204.87|25084.87|25209.56|25089.56|25204.06|25084.06|9
1635927850000|2021-11-03 08:24:10|25205.66|25085.66|25205.5|25085.5|25206.6|25086.6|25204.02|25084.02|10
1635927860000|2021-11-03 08:24:20|25205.84|25085.84|25201.88|25081.88|25206.39|25086.39|25201.88|25081.88|10
1635927870000|2021-11-03 08:24:30|25201.86|25081.86|25201.18|25081.18|25202.11|25082.11|25199.33|25079.33|10
1635927880000|2021-11-03 08:24:40|25199.02|25079.02|25193.54|25073.54|25199.02|25079.02|25193.31|25073.31|10
1635927890000|2021-11-03 08:24:50|25193.18|25073.18|25188.17|25068.17|25193.18|25073.18|25187.13|25067.13|9
1635927900000|2021-11-03 08:25:00|25188.31|25068.31|25185.79|25065.79|25188.31|25068.31|25184.07|25064.07|10
1635927910000|2021-11-03 08:25:10|25186.54|25066.54|25185.65|25065.65|25187.4|25067.4|25184.87|25064.87|10
1635927920000|2021-11-03 08:25:20|25187.39|25067.39|25191.57|25071.57|25191.57|25071.57|25187.05|25067.05|10
1635927930000|2021-11-03 08:25:30|25191.72|25071.72|25192.4|25072.4|25192.4|25072.4|25190.54|25070.54|10
1635927940000|2021-11-03 08:25:40|25192.61|25072.61|25196.02|25076.02|25196.02|25076.02|25192.61|25072.61|10
1635927950000|2021-11-03 08:25:50|25197.5|25077.5|25195.94|25075.94|25198.16|25078.16|25194.84|25074.84|10
1635927960000|2021-11-03 08:26:00|25192.37|25072.37|25192.02|25072.02|25192.61|25072.61|25191.21|25071.21|10
1635927970000|2021-11-03 08:26:10|25191.55|25071.55|25192.01|25072.01|25192.75|25072.75|25191.55|25071.55|9
1635927980000|2021-11-03 08:26:20|25192.46|25072.46|25193.79|25073.79|25193.79|25073.79|25191.95|25071.95|10
1635927990000|2021-11-03 08:26:30|25193.67|25073.67|25185.66|25065.66|25193.98|25073.98|25185.66|25065.66|9
1635928000000|2021-11-03 08:26:40|25185.87|25065.87|25151.81|25031.81|25185.87|25065.87|25151.81|25031.81|10
1635928010000|2021-11-03 08:26:50|25151.07|25031.07|25151.93|25031.93|25152.31|25032.31|25148.7|25028.7|10
1635928020000|2021-11-03 08:27:00|25152.87|25032.87|25157.08|25037.08|25162.06|25042.06|25152.72|25032.72|10
1635928030000|2021-11-03 08:27:10|25157.59|25037.59|25161.51|25041.51|25161.51|25041.51|25157.25|25037.25|10
1635928040000|2021-11-03 08:27:20|25162.67|25042.67|25168.03|25048.03|25168.83|25048.83|25162.67|25042.67|10
1635928050000|2021-11-03 08:27:30|25168.76|25048.76|25165.5|25045.5|25168.76|25048.76|25164.93|25044.93|10
1635928060000|2021-11-03 08:27:40|25165.47|25045.47|25161.75|25041.75|25165.47|25045.47|25161.75|25041.75|10
1635928070000|2021-11-03 08:27:50|25163.36|25043.36|25158.65|25038.65|25163.36|25043.36|25158.06|25038.06|10
1635928080000|2021-11-03 08:28:00|25157.64|25037.64|25158.75|25038.75|25159.17|25039.17|25157.56|25037.56|9
1635928090000|2021-11-03 08:28:10|25158.86|25038.86|25154.34|25034.34|25158.86|25038.86|25153.14|25033.14|10
1635928100000|2021-11-03 08:28:20|25154.09|25034.09|25155.02|25035.02|25156.43|25036.43|25153.59|25033.59|9
1635928110000|2021-11-03 08:28:30|25154.4|25034.4|25150.58|25030.58|25154.4|25034.4|25150.58|25030.58|10
1635928120000|2021-11-03 08:28:40|25149.71|25029.71|25149.24|25029.24|25149.74|25029.74|25148.02|25028.02|10
1635928130000|2021-11-03 08:28:50|25149.43|25029.43|25148.03|25028.03|25149.43|25029.43|25147.5|25027.5|10
1635928140000|2021-11-03 08:29:00|25147.85|25027.85|25152.49|25032.49|25152.49|25032.49|25147.85|25027.85|9
1635928150000|2021-11-03 08:29:10|25152.32|25032.32|25156.93|25036.93|25156.94|25036.94|25152.32|25032.32|9
1635928160000|2021-11-03 08:29:20|25157.78|25037.78|25158.46|25038.46|25158.46|25038.46|25157.09|25037.09|10
1635928170000|2021-11-03 08:29:30|25158.66|25038.66|25156.33|25036.33|25158.66|25038.66|25156.33|25036.33|10
1635928180000|2021-11-03 08:29:40|25157.54|25037.54|25158.38|25038.38|25158.7|25038.7|25157.15|25037.15|10
1635928190000|2021-11-03 08:29:50|25158.66|25038.66|25156.4|25036.4|25158.66|25038.66|25156.4|25036.4|10
1635928200000|2021-11-03 08:30:00|25155.82|25035.82|25154.07|25034.07|25156.14|25036.14|25153.18|25033.18|10
1635928210000|2021-11-03 08:30:10|25152.15|25032.15|25149.87|25029.87|25152.15|25032.15|25147.63|25027.63|10
1635928220000|2021-11-03 08:30:20|25150.6|25030.6|25150.44|25030.44|25151.06|25031.06|25148.82|25028.82|10
1635928230000|2021-11-03 08:30:30|25150.21|25030.21|25144.38|25024.38|25151.2|25031.2|25144.38|25024.38|10
1635928240000|2021-11-03 08:30:40|25144.63|25024.63|25140.7|25020.7|25144.63|25024.63|25140.58|25020.58|10
1635928250000|2021-11-03 08:30:50|25140.49|25020.49|25136.24|25016.24|25140.49|25020.49|25136.24|25016.24|10
1635928260000|2021-11-03 08:31:00|25136.17|25016.17|25132.93|25012.93|25136.17|25016.17|25132.93|25012.93|10
1635928270000|2021-11-03 08:31:10|25132|25012|25130.75|25010.75|25132.8|25012.8|25129.67|25009.67|10
1635928280000|2021-11-03 08:31:20|25130.5|25010.5|25126.76|25006.76|25131.16|25011.16|25126.76|25006.76|10
1635928290000|2021-11-03 08:31:30|25126.21|25006.21|25132.55|25012.55|25132.55|25012.55|25125.69|25005.69|10
1635928300000|2021-11-03 08:31:40|25132.4|25012.4|25130.84|25010.84|25132.4|25012.4|25130.13|25010.13|10
1635928310000|2021-11-03 08:31:50|25130.61|25010.61|25132.61|25012.61|25133.16|25013.16|25130.32|25010.32|10
1635928320000|2021-11-03 08:32:00|25132.63|25012.63|25133.66|25013.66|25135.35|25015.35|25131.79|25011.79|10
1635928330000|2021-11-03 08:32:10|25134.13|25014.13|25132.71|25012.71|25134.99|25014.99|25132.68|25012.68|10
1635928340000|2021-11-03 08:32:20|25133.45|25013.45|25134.94|25014.94|25134.94|25014.94|25132.49|25012.49|10
1635928350000|2021-11-03 08:32:30|25134.79|25014.79|25134.16|25014.16|25134.91|25014.91|25133.3|25013.3|10
1635928360000|2021-11-03 08:32:40|25133.13|25013.13|25132.98|25012.98|25133.78|25013.78|25132.61|25012.61|9
1635928370000|2021-11-03 08:32:50|25133.39|25013.39|25132.12|25012.12|25133.55|25013.55|25132.12|25012.12|10
1635928380000|2021-11-03 08:33:00|25131.92|25011.92|25131.76|25011.76|25132.5|25012.5|25131.56|25011.56|10
1635928390000|2021-11-03 08:33:10|25131.49|25011.49|25128.87|25008.87|25131.49|25011.49|25128.58|25008.58|10
1635928400000|2021-11-03 08:33:20|25129.14|25009.14|25129.92|25009.92|25131.16|25011.16|25129.14|25009.14|9
1635928410000|2021-11-03 08:33:30|25129.33|25009.33|25131.38|25011.38|25131.49|25011.49|25129.13|25009.13|10
1635928420000|2021-11-03 08:33:40|25130.85|25010.85|25129.23|25009.23|25132.35|25012.35|25129.23|25009.23|9
1635928430000|2021-11-03 08:33:50|25128.38|25008.38|25126.33|25006.33|25128.38|25008.38|25126.17|25006.17|10
1635928440000|2021-11-03 08:34:00|25125.77|25005.77|25128.46|25008.46|25129.38|25009.38|25125.77|25005.77|10
1635928450000|2021-11-03 08:34:10|25128.07|25008.07|25126.61|25006.61|25128.07|25008.07|25126.25|25006.25|9
1635928460000|2021-11-03 08:34:20|25125.86|25005.86|25119.57|24999.57|25126.16|25006.16|25119.57|24999.57|10
1635928470000|2021-11-03 08:34:30|25119.24|24999.24|25116.3|24996.3|25119.24|24999.24|25116.3|24996.3|10
1635928480000|2021-11-03 08:34:40|25115.83|24995.83|25114.78|24994.78|25115.83|24995.83|25113.78|24993.78|10
1635928490000|2021-11-03 08:34:50|25115.6|24995.6|25113.79|24993.79|25115.6|24995.6|25113.79|24993.79|10
1635928500000|2021-11-03 08:35:00|25113.61|24993.61|25114.9|24994.9|25114.9|24994.9|25112.65|24992.65|10
1635928510000|2021-11-03 08:35:10|25115.23|24995.23|25117.83|24997.83|25118.59|24998.59|25115.23|24995.23|10
1635928520000|2021-11-03 08:35:20|25117.45|24997.45|25120.2|25000.2|25120.2|25000.2|25117.45|24997.45|10
1635928530000|2021-11-03 08:35:30|25119.71|24999.71|25115.66|24995.66|25119.71|24999.71|25115.66|24995.66|10
1635928540000|2021-11-03 08:35:40|25113.96|24993.96|25108.54|24988.54|25113.96|24993.96|25108.54|24988.54|9
1635928550000|2021-11-03 08:35:50|25108.11|24988.11|25105.75|24985.75|25108.25|24988.25|25105.75|24985.75|10
1635928560000|2021-11-03 08:36:00|25104.54|24984.54|25103.04|24983.04|25104.54|24984.54|25102.09|24982.09|10
1635928570000|2021-11-03 08:36:10|25102.83|24982.83|25103.87|24983.87|25104.13|24984.13|25102.19|24982.19|9
1635928580000|2021-11-03 08:36:20|25103.17|24983.17|25107.46|24987.46|25107.46|24987.46|25103.17|24983.17|10
1635928590000|2021-11-03 08:36:30|25108.63|24988.63|25112.2|24992.2|25112.2|24992.2|25108.63|24988.63|10
1635928600000|2021-11-03 08:36:40|25111.87|24991.87|25120.97|25000.97|25120.97|25000.97|25111.87|24991.87|10
1635928610000|2021-11-03 08:36:50|25122.52|25002.52|25125.75|25005.75|25125.75|25005.75|25122.52|25002.52|10
1635928620000|2021-11-03 08:37:00|25126.78|25006.78|25127.86|25007.86|25129.61|25009.61|25126.78|25006.78|10
1635928630000|2021-11-03 08:37:10|25128.21|25008.21|25132.68|25012.68|25132.68|25012.68|25128.21|25008.21|10
1635928640000|2021-11-03 08:37:20|25132.94|25012.94|25134.6|25014.6|25135.04|25015.04|25132.94|25012.94|10
1635928650000|2021-11-03 08:37:30|25134.41|25014.41|25133.13|25013.13|25134.41|25014.41|25132.43|25012.43|9
1635928660000|2021-11-03 08:37:40|25133.88|25013.88|25136.28|25016.28|25136.44|25016.44|25133.88|25013.88|10
1635928670000|2021-11-03 08:37:50|25136.83|25016.83|25137.95|25017.95|25138.25|25018.25|25136.5|25016.5|9
1635928680000|2021-11-03 08:38:00|25138.41|25018.41|25138.64|25018.64|25138.77|25018.77|25136.78|25016.78|10
1635928690000|2021-11-03 08:38:10|25138.81|25018.81|25134.89|25014.89|25138.81|25018.81|25134.88|25014.88|9
1635928700000|2021-11-03 08:38:20|25134.79|25014.79|25135.27|25015.27|25136.42|25016.42|25134.59|25014.59|9
1635928710000|2021-11-03 08:38:30|25136.05|25016.05|25138.74|25018.74|25138.74|25018.74|25136.05|25016.05|10
1635928720000|2021-11-03 08:38:40|25138.96|25018.96|25141.07|25021.07|25141.77|25021.77|25137.96|25017.96|10
1635928730000|2021-11-03 08:38:50|25140.01|25020.01|25141.7|25021.7|25142.05|25022.05|25140.01|25020.01|9
1635928740000|2021-11-03 08:39:00|25141.19|25021.19|25140.87|25020.87|25141.9|25021.9|25140.87|25020.87|10
1635928750000|2021-11-03 08:39:10|25140.92|25020.92|25142.14|25022.14|25142.14|25022.14|25140.79|25020.79|10
1635928760000|2021-11-03 08:39:20|25142.24|25022.24|25151.5|25031.5|25151.5|25031.5|25142.24|25022.24|9
1635928770000|2021-11-03 08:39:30|25152.13|25032.13|25153.88|25033.88|25156.63|25036.63|25152.13|25032.13|10
1635928780000|2021-11-03 08:39:40|25154.42|25034.42|25151.71|25031.71|25156.21|25036.21|25151.71|25031.71|10
1635928790000|2021-11-03 08:39:50|25150.9|25030.9|25148.78|25028.78|25151.63|25031.63|25148.78|25028.78|10
1635928800000|2021-11-03 08:40:00|25148.32|25028.32|25148.78|25028.78|25149.29|25029.29|25148.32|25028.32|10
1635928810000|2021-11-03 08:40:10|25148.87|25028.87|25148.78|25028.78|25148.87|25028.87|25148.01|25028.01|10
1635928820000|2021-11-03 08:40:20|25148.28|25028.28|25149.25|25029.25|25149.5|25029.5|25147.6|25027.6|10
1635928830000|2021-11-03 08:40:30|25149.37|25029.37|25140.67|25020.67|25149.37|25029.37|25140.67|25020.67|10
1635928840000|2021-11-03 08:40:40|25138.65|25018.65|25136.04|25016.04|25138.65|25018.65|25136.04|25016.04|10
1635928850000|2021-11-03 08:40:50|25135.94|25015.94|25136.67|25016.67|25136.67|25016.67|25135.36|25015.36|10
1635928860000|2021-11-03 08:41:00|25136.85|25016.85|25134.07|25014.07|25136.85|25016.85|25134.07|25014.07|9
1635928870000|2021-11-03 08:41:10|25134.25|25014.25|25133.47|25013.47|25134.74|25014.74|25133.34|25013.34|9
1635928880000|2021-11-03 08:41:20|25133.78|25013.78|25136.55|25016.55|25137.4|25017.4|25133.78|25013.78|10
1635928890000|2021-11-03 08:41:30|25136.24|25016.24|25139.75|25019.75|25139.75|25019.75|25135.24|25015.24|10
1635928900000|2021-11-03 08:41:40|25140.07|25020.07|25141.09|25021.09|25141.09|25021.09|25139.54|25019.54|9
1635928910000|2021-11-03 08:41:50|25141.41|25021.41|25142.76|25022.76|25142.84|25022.84|25141.41|25021.41|10
1635928920000|2021-11-03 08:42:00|25143.25|25023.25|25144.47|25024.47|25144.47|25024.47|25143.25|25023.25|9
1635928930000|2021-11-03 08:42:10|25144.32|25024.32|25146.52|25026.52|25146.63|25026.63|25144.14|25024.14|7
1635928940000|2021-11-03 08:42:20|25146.43|25026.43|25146.73|25026.73|25146.98|25026.98|25146.3|25026.3|8
1635928950000|2021-11-03 08:42:30|25147.15|25027.15|25151.63|25031.63|25151.63|25031.63|25146.87|25026.87|10
1635928960000|2021-11-03 08:42:40|25151.9|25031.9|25155.29|25035.29|25155.29|25035.29|25151.9|25031.9|10
1635928970000|2021-11-03 08:42:50|25155.47|25035.47|25156.01|25036.01|25156.37|25036.37|25155.35|25035.35|10
1635928980000|2021-11-03 08:43:00|25156.33|25036.33|25158.5|25038.5|25158.5|25038.5|25156.33|25036.33|9
1635928990000|2021-11-03 08:43:10|25158.79|25038.79|25161.11|25041.11|25161.11|25041.11|25158.42|25038.42|9
1635929000000|2021-11-03 08:43:20|25161.86|25041.86|25163.44|25043.44|25163.44|25043.44|25161.86|25041.86|9
1635929010000|2021-11-03 08:43:30|25163.37|25043.37|25161.79|25041.79|25163.37|25043.37|25161.79|25041.79|10
1635929020000|2021-11-03 08:43:40|25162.03|25042.03|25162.67|25042.67|25163.03|25043.03|25162.03|25042.03|8
1635929030000|2021-11-03 08:43:50|25163.62|25043.62|25162.46|25042.46|25164.02|25044.02|25161.74|25041.74|9
1635929040000|2021-11-03 08:44:00|25161.85|25041.85|25165.41|25045.41|25165.41|25045.41|25161.25|25041.25|10
1635929050000|2021-11-03 08:44:10|25164.75|25044.75|25166.18|25046.18|25166.56|25046.56|25164.75|25044.75|10
1635929060000|2021-11-03 08:44:20|25165.59|25045.59|25166.8|25046.8|25166.8|25046.8|25164.65|25044.65|9
1635929070000|2021-11-03 08:44:30|25166.89|25046.89|25164.26|25044.26|25166.89|25046.89|25164.26|25044.26|10
1635929080000|2021-11-03 08:44:40|25164.62|25044.62|25164.86|25044.86|25165.59|25045.59|25164.49|25044.49|10
1635929090000|2021-11-03 08:44:50|25164.79|25044.79|25163.25|25043.25|25164.93|25044.93|25163.25|25043.25|10
1635929100000|2021-11-03 08:45:00|25163.47|25043.47|25164.22|25044.22|25165.19|25045.19|25162.88|25042.88|10
1635929110000|2021-11-03 08:45:10|25164.21|25044.21|25168.92|25048.92|25170.05|25050.05|25164.21|25044.21|10
1635929120000|2021-11-03 08:45:20|25168.47|25048.47|25167.34|25047.34|25168.47|25048.47|25166.61|25046.61|9
1635929130000|2021-11-03 08:45:30|25167.52|25047.52|25167.51|25047.51|25168.21|25048.21|25167.43|25047.43|10
1635929140000|2021-11-03 08:45:40|25167.5|25047.5|25165.94|25045.94|25167.5|25047.5|25165.94|25045.94|10
1635929150000|2021-11-03 08:45:50|25165.57|25045.57|25169.5|25049.5|25169.5|25049.5|25160.98|25040.98|10
1635929160000|2021-11-03 08:46:00|25170.22|25050.22|25170.36|25050.36|25170.82|25050.82|25169.91|25049.91|10
1635929170000|2021-11-03 08:46:10|25170.49|25050.49|25169.8|25049.8|25171.26|25051.26|25169.8|25049.8|10
1635929180000|2021-11-03 08:46:20|25169.57|25049.57|25170.91|25050.91|25171.01|25051.01|25169.57|25049.57|9
1635929190000|2021-11-03 08:46:30|25170.88|25050.88|25171.36|25051.36|25171.58|25051.58|25170.88|25050.88|9
1635929200000|2021-11-03 08:46:40|25171.42|25051.42|25170.58|25050.58|25171.42|25051.42|25169.98|25049.98|10
1635929210000|2021-11-03 08:46:50|25170.7|25050.7|25170.93|25050.93|25171.68|25051.68|25170.67|25050.67|9
1635929220000|2021-11-03 08:47:00|25170.84|25050.84|25170.47|25050.47|25170.85|25050.85|25169.78|25049.78|8
1635929230000|2021-11-03 08:47:10|25171.07|25051.07|25172.35|25052.35|25172.76|25052.76|25171.07|25051.07|10
1635929240000|2021-11-03 08:47:20|25172.54|25052.54|25176.35|25056.35|25176.35|25056.35|25172.54|25052.54|10
1635929250000|2021-11-03 08:47:30|25176.2|25056.2|25179.28|25059.28|25179.4|25059.4|25176.02|25056.02|10
1635929260000|2021-11-03 08:47:40|25179.77|25059.77|25182.6|25062.6|25182.77|25062.77|25179.77|25059.77|9
1635929270000|2021-11-03 08:47:50|25182.98|25062.98|25181.38|25061.38|25182.98|25062.98|25181.35|25061.35|10
1635929280000|2021-11-03 08:48:00|25183.34|25063.34|25187.62|25067.62|25187.62|25067.62|25183.34|25063.34|10
1635929290000|2021-11-03 08:48:10|25188.87|25068.87|25191.04|25071.04|25191.08|25071.08|25188.19|25068.19|10
1635929300000|2021-11-03 08:48:20|25191.65|25071.65|25194.15|25074.15|25195.13|25075.13|25191.65|25071.65|10
1635929310000|2021-11-03 08:48:30|25194.4|25074.4|25195.27|25075.27|25195.57|25075.57|25194.03|25074.03|10
1635929320000|2021-11-03 08:48:40|25195.32|25075.32|25195.14|25075.14|25195.36|25075.36|25194.51|25074.51|8
1635929330000|2021-11-03 08:48:50|25195.1|25075.1|25194.72|25074.72|25195.48|25075.48|25194.72|25074.72|9
1635929340000|2021-11-03 08:49:00|25195.17|25075.17|25192.72|25072.72|25196.15|25076.15|25192.72|25072.72|10
1635929350000|2021-11-03 08:49:10|25191.62|25071.62|25190.33|25070.33|25193.71|25073.71|25190.33|25070.33|10
1635929360000|2021-11-03 08:49:20|25190.57|25070.57|25190.83|25070.83|25192.09|25072.09|25190.34|25070.34|10
1635929370000|2021-11-03 08:49:30|25189.97|25069.97|25191.3|25071.3|25191.3|25071.3|25189.32|25069.32|9
1635929380000|2021-11-03 08:49:40|25191.73|25071.73|25191.31|25071.31|25192.17|25072.17|25191.31|25071.31|9
1635929390000|2021-11-03 08:49:50|25191.39|25071.39|25192.13|25072.13|25192.18|25072.18|25190.43|25070.43|10
1635929400000|2021-11-03 08:50:00|25190.79|25070.79|25190.57|25070.57|25191.18|25071.18|25190.3|25070.3|10
1635929410000|2021-11-03 08:50:10|25191.37|25071.37|25192.1|25072.1|25192.1|25072.1|25190.89|25070.89|10
1635929420000|2021-11-03 08:50:20|25192.02|25072.02|25188.91|25068.91|25192.65|25072.65|25188.91|25068.91|10
1635929430000|2021-11-03 08:50:30|25188.96|25068.96|25186.4|25066.4|25188.96|25068.96|25186.4|25066.4|10
1635929440000|2021-11-03 08:50:40|25186.15|25066.15|25182.39|25062.39|25186.15|25066.15|25182.39|25062.39|9
1635929450000|2021-11-03 08:50:50|25182.54|25062.54|25180.16|25060.16|25182.61|25062.61|25179.58|25059.58|10
1635929460000|2021-11-03 08:51:00|25179.94|25059.94|25178.94|25058.94|25179.94|25059.94|25178.94|25058.94|10
1635929470000|2021-11-03 08:51:10|25178.92|25058.92|25177.16|25057.16|25178.92|25058.92|25176.57|25056.57|9
1635929480000|2021-11-03 08:51:20|25176.69|25056.69|25176.52|25056.52|25177.24|25057.24|25176.29|25056.29|10
1635929490000|2021-11-03 08:51:30|25175.92|25055.92|25174.69|25054.69|25176.18|25056.18|25174.69|25054.69|10
1635929500000|2021-11-03 08:51:40|25174.29|25054.29|25168.55|25048.55|25174.44|25054.44|25168.55|25048.55|10
1635929510000|2021-11-03 08:51:50|25168.15|25048.15|25164.06|25044.06|25168.15|25048.15|25164|25044|10
1635929520000|2021-11-03 08:52:00|25163.6|25043.6|25164.25|25044.25|25165.14|25045.14|25163.53|25043.53|10
1635929530000|2021-11-03 08:52:10|25164.47|25044.47|25163.45|25043.45|25164.47|25044.47|25162.86|25042.86|10
1635929540000|2021-11-03 08:52:20|25164.4|25044.4|25168.18|25048.18|25168.34|25048.34|25164.4|25044.4|10
1635929550000|2021-11-03 08:52:30|25168.09|25048.09|25168.26|25048.26|25168.66|25048.66|25167.92|25047.92|10
1635929560000|2021-11-03 08:52:40|25169.76|25049.76|25173.6|25053.6|25173.6|25053.6|25169.72|25049.72|10
1635929570000|2021-11-03 08:52:50|25173.5|25053.5|25172.67|25052.67|25173.75|25053.75|25172.26|25052.26|10
1635929580000|2021-11-03 08:53:00|25172.68|25052.68|25179.2|25059.2|25179.2|25059.2|25172.43|25052.43|9
1635929590000|2021-11-03 08:53:10|25180.09|25060.09|25180.52|25060.52|25182.35|25062.35|25179.54|25059.54|10
1635929600000|2021-11-03 08:53:20|25180.15|25060.15|25178.7|25058.7|25180.15|25060.15|25178.41|25058.41|9
1635929610000|2021-11-03 08:53:30|25178.42|25058.42|25181.11|25061.11|25182.37|25062.37|25178.11|25058.11|10
1635929620000|2021-11-03 08:53:40|25180.52|25060.52|25174.19|25054.19|25180.52|25060.52|25174.19|25054.19|10
1635929630000|2021-11-03 08:53:50|25174.11|25054.11|25174.95|25054.95|25175.66|25055.66|25174.11|25054.11|10
1635929640000|2021-11-03 08:54:00|25174.78|25054.78|25171.6|25051.6|25174.78|25054.78|25171.6|25051.6|10
1635929650000|2021-11-03 08:54:10|25171.91|25051.91|25169.9|25049.9|25172.27|25052.27|25169.9|25049.9|10
1635929660000|2021-11-03 08:54:20|25168.14|25048.14|25165.78|25045.78|25168.14|25048.14|25165.78|25045.78|10
1635929670000|2021-11-03 08:54:30|25165.71|25045.71|25162.34|25042.34|25165.71|25045.71|25162.34|25042.34|10
1635929680000|2021-11-03 08:54:40|25162.29|25042.29|25156.92|25036.92|25162.29|25042.29|25156.92|25036.92|10
1635929690000|2021-11-03 08:54:50|25156.24|25036.24|25155.42|25035.42|25157.06|25037.06|25155.25|25035.25|10
1635929700000|2021-11-03 08:55:00|25154.75|25034.75|25152.32|25032.32|25155.66|25035.66|25152.31|25032.31|10
1635929710000|2021-11-03 08:55:10|25152.09|25032.09|25149.11|25029.11|25152.09|25032.09|25149.11|25029.11|10
1635929720000|2021-11-03 08:55:20|25147.99|25027.99|25144.49|25024.49|25147.99|25027.99|25144.08|25024.08|10
1635929730000|2021-11-03 08:55:30|25143.85|25023.85|25140.21|25020.21|25143.85|25023.85|25140.21|25020.21|10
1635929740000|2021-11-03 08:55:40|25140.67|25020.67|25138.31|25018.31|25140.98|25020.98|25137.89|25017.89|10
1635929750000|2021-11-03 08:55:50|25138.36|25018.36|25137.22|25017.22|25138.7|25018.7|25137.18|25017.18|10
1635929760000|2021-11-03 08:56:00|25138.04|25018.04|25138.85|25018.85|25138.85|25018.85|25137.7|25017.7|10
1635929770000|2021-11-03 08:56:10|25138.59|25018.59|25132.34|25012.34|25138.59|25018.59|25132.34|25012.34|10
1635929780000|2021-11-03 08:56:20|25132.53|25012.53|25132.17|25012.17|25133.69|25013.69|25132.17|25012.17|10
1635929790000|2021-11-03 08:56:30|25130.83|25010.83|25129.54|25009.54|25130.87|25010.87|25129.52|25009.52|10
1635929800000|2021-11-03 08:56:40|25129.42|25009.42|25131.02|25011.02|25131.28|25011.28|25129.42|25009.42|7
1635929810000|2021-11-03 08:56:50|25131.22|25011.22|25134.43|25014.43|25134.78|25014.78|25131.22|25011.22|10
1635929820000|2021-11-03 08:57:00|25134.84|25014.84|25134.44|25014.44|25135.78|25015.78|25134.09|25014.09|10
1635929830000|2021-11-03 08:57:10|25134.51|25014.51|25135.55|25015.55|25135.55|25015.55|25133.99|25013.99|10
1635929840000|2021-11-03 08:57:20|25134.64|25014.64|25135.43|25015.43|25136.12|25016.12|25134.64|25014.64|10
1635929850000|2021-11-03 08:57:30|25135.6|25015.6|25137.05|25017.05|25137.05|25017.05|25135.21|25015.21|10
1635929860000|2021-11-03 08:57:40|25137.21|25017.21|25136.9|25016.9|25137.21|25017.21|25135.56|25015.56|9
1635929870000|2021-11-03 08:57:50|25136.53|25016.53|25137.19|25017.19|25138.22|25018.22|25136.04|25016.04|10
1635929880000|2021-11-03 08:58:00|25136.82|25016.82|25137.8|25017.8|25137.94|25017.94|25136.29|25016.29|10
1635929890000|2021-11-03 08:58:10|25138.07|25018.07|25139.36|25019.36|25139.47|25019.47|25138.04|25018.04|10
1635929900000|2021-11-03 08:58:20|25138.86|25018.86|25136.88|25016.88|25138.86|25018.86|25136.88|25016.88|10
1635929910000|2021-11-03 08:58:30|25136.95|25016.95|25138.16|25018.16|25138.21|25018.21|25135.75|25015.75|10
1635929920000|2021-11-03 08:58:40|25138.2|25018.2|25138.06|25018.06|25138.52|25018.52|25137.98|25017.98|9
1635929930000|2021-11-03 08:58:50|25138.31|25018.31|25137.5|25017.5|25138.42|25018.42|25136.73|25016.73|9
1635929940000|2021-11-03 08:59:00|25137.4|25017.4|25134.63|25014.63|25138.04|25018.04|25134.63|25014.63|10
1635929950000|2021-11-03 08:59:10|25134.21|25014.21|25133.8|25013.8|25134.36|25014.36|25133.15|25013.15|9
1635929960000|2021-11-03 08:59:20|25133.56|25013.56|25140.16|25020.16|25140.25|25020.25|25133.21|25013.21|10
1635929970000|2021-11-03 08:59:30|25141.19|25021.19|25145.66|25025.66|25145.95|25025.95|25141.19|25021.19|10
1635929980000|2021-11-03 08:59:40|25147.79|25027.79|25154.88|25034.88|25154.88|25034.88|25147.79|25027.79|10
1635929990000|2021-11-03 08:59:50|25155.1|25035.1|25154.79|25034.79|25155.31|25035.31|25154.18|25034.18|10
1635930000000|2021-11-03 09:00:00|25157.4|25037.4|25161.57|25041.57|25162.22|25042.22|25157.4|25037.4|10
1635930010000|2021-11-03 09:00:10|25161.49|25041.49|25162.47|25042.47|25162.74|25042.74|25161.49|25041.49|10
1635930020000|2021-11-03 09:00:20|25162.62|25042.62|25158.59|25038.59|25162.72|25042.72|25158.59|25038.59|10
1635930030000|2021-11-03 09:00:30|25158.04|25038.04|25154.52|25034.52|25158.04|25038.04|25154.2|25034.2|10
1635930040000|2021-11-03 09:00:40|25154.81|25034.81|25150.64|25030.64|25154.81|25034.81|25150.58|25030.58|10
1635930050000|2021-11-03 09:00:50|25150.72|25030.72|25149.58|25029.58|25150.72|25030.72|25148.87|25028.87|10
1635930060000|2021-11-03 09:01:00|25149.7|25029.7|25150.78|25030.78|25150.78|25030.78|25149.7|25029.7|7
1635930070000|2021-11-03 09:01:10|25151.84|25031.84|25149.2|25029.2|25151.84|25031.84|25148.85|25028.85|10
1635930080000|2021-11-03 09:01:20|25149.32|25029.32|25147.26|25027.26|25149.39|25029.39|25147.26|25027.26|10
1635930090000|2021-11-03 09:01:30|25147.05|25027.05|25146.54|25026.54|25147.05|25027.05|25144.21|25024.21|10
1635930100000|2021-11-03 09:01:40|25146.43|25026.43|25151.69|25031.69|25151.69|25031.69|25146.43|25026.43|10
1635930110000|2021-11-03 09:01:50|25152.33|25032.33|25155.46|25035.46|25155.46|25035.46|25152.11|25032.11|10
1635930120000|2021-11-03 09:02:00|25155.31|25035.31|25160.17|25040.17|25160.17|25040.17|25155.31|25035.31|9
1635930130000|2021-11-03 09:02:10|25160.09|25040.09|25160.85|25040.85|25161.84|25041.84|25160.09|25040.09|10
1635930140000|2021-11-03 09:02:20|25161.58|25041.58|25164.65|25044.65|25164.65|25044.65|25161.45|25041.45|10
1635930150000|2021-11-03 09:02:30|25165.08|25045.08|25180.89|25060.89|25180.89|25060.89|25165.03|25045.03|10
1635930160000|2021-11-03 09:02:40|25181.26|25061.26|25184.55|25064.55|25184.55|25064.55|25181.17|25061.17|10
1635930170000|2021-11-03 09:02:50|25184.7|25064.7|25184.29|25064.29|25186.65|25066.65|25183.92|25063.92|10
1635930180000|2021-11-03 09:03:00|25183.12|25063.12|25182.37|25062.37|25184.25|25064.25|25182|25062|10
1635930190000|2021-11-03 09:03:10|25181.43|25061.43|25174.87|25054.87|25181.43|25061.43|25174.87|25054.87|10
1635930200000|2021-11-03 09:03:20|25174.08|25054.08|25171.77|25051.77|25175.15|25055.15|25171.17|25051.17|10
1635930210000|2021-11-03 09:03:30|25171.82|25051.82|25165.06|25045.06|25172.21|25052.21|25165.06|25045.06|9
1635930220000|2021-11-03 09:03:40|25164.15|25044.15|25163.87|25043.87|25164.94|25044.94|25163.14|25043.14|10
1635930230000|2021-11-03 09:03:50|25163.25|25043.25|25162.6|25042.6|25163.25|25043.25|25162.09|25042.09|10
1635930240000|2021-11-03 09:04:00|25162.92|25042.92|25164.03|25044.03|25164.55|25044.55|25162.92|25042.92|10
1635930250000|2021-11-03 09:04:10|25164.16|25044.16|25166.61|25046.61|25166.88|25046.88|25163.61|25043.61|10
1635930260000|2021-11-03 09:04:20|25166.63|25046.63|25169.47|25049.47|25169.78|25049.78|25166.05|25046.05|10
1635930270000|2021-11-03 09:04:30|25170.13|25050.13|25174.42|25054.42|25174.52|25054.52|25170.13|25050.13|10
1635930280000|2021-11-03 09:04:40|25174.68|25054.68|25175.82|25055.82|25176.29|25056.29|25173.84|25053.84|10
1635930290000|2021-11-03 09:04:50|25175.88|25055.88|25176.96|25056.96|25177.37|25057.37|25175.88|25055.88|10
1635930300000|2021-11-03 09:05:00|25176.22|25056.22|25175.64|25055.64|25176.5|25056.5|25175.44|25055.44|9
1635930310000|2021-11-03 09:05:10|25175.96|25055.96|25177.59|25057.59|25178.21|25058.21|25174.77|25054.77|10
1635930320000|2021-11-03 09:05:20|25177.8|25057.8|25179.89|25059.89|25179.89|25059.89|25177.55|25057.55|10
1635930330000|2021-11-03 09:05:30|25179.93|25059.93|25185|25065|25185|25065|25179.93|25059.93|10
1635930340000|2021-11-03 09:05:40|25185.31|25065.31|25189.47|25069.47|25189.76|25069.76|25185.31|25065.31|10
1635930350000|2021-11-03 09:05:50|25188.57|25068.57|25191.41|25071.41|25191.41|25071.41|25188.28|25068.28|10
1635930360000|2021-11-03 09:06:00|25190.92|25070.92|25194.06|25074.06|25194.41|25074.41|25190.92|25070.92|10
1635930370000|2021-11-03 09:06:10|25194.57|25074.57|25196.93|25076.93|25197.28|25077.28|25194.57|25074.57|9
1635930380000|2021-11-03 09:06:20|25197.75|25077.75|25199.02|25079.02|25199.02|25079.02|25197.75|25077.75|10
1635930390000|2021-11-03 09:06:30|25199.78|25079.78|25200.21|25080.21|25200.21|25080.21|25198.98|25078.98|10
1635930400000|2021-11-03 09:06:40|25199.43|25079.43|25198.42|25078.42|25199.87|25079.87|25198.42|25078.42|10
1635930410000|2021-11-03 09:06:50|25198.75|25078.75|25202.68|25082.68|25202.68|25082.68|25198.75|25078.75|10
1635930420000|2021-11-03 09:07:00|25203.93|25083.93|25205.4|25085.4|25205.4|25085.4|25203.93|25083.93|10
1635930430000|2021-11-03 09:07:10|25205.61|25085.61|25205|25085|25207.01|25087.01|25205|25085|10
1635930440000|2021-11-03 09:07:20|25205.17|25085.17|25204.89|25084.89|25205.72|25085.72|25204.89|25084.89|10
1635930450000|2021-11-03 09:07:30|25205.29|25085.29|25205.32|25085.32|25206.49|25086.49|25205.1|25085.1|9
1635930460000|2021-11-03 09:07:40|25204.34|25084.34|25203.44|25083.44|25204.65|25084.65|25202.29|25082.29|10
1635930470000|2021-11-03 09:07:50|25201.14|25081.14|25203.16|25083.16|25203.16|25083.16|25201.14|25081.14|10
1635930480000|2021-11-03 09:08:00|25204.48|25084.48|25204.47|25084.47|25205.58|25085.58|25204.27|25084.27|10
1635930490000|2021-11-03 09:08:10|25204.79|25084.79|25203.57|25083.57|25204.79|25084.79|25203.49|25083.49|8
1635930500000|2021-11-03 09:08:20|25202.12|25082.12|25197.25|25077.25|25202.12|25082.12|25197.25|25077.25|10
1635930510000|2021-11-03 09:08:30|25196.71|25076.71|25196.82|25076.82|25197.18|25077.18|25196|25076|10
1635930520000|2021-11-03 09:08:40|25196.49|25076.49|25191.64|25071.64|25197.71|25077.71|25191.64|25071.64|10
1635930530000|2021-11-03 09:08:50|25191.55|25071.55|25190.97|25070.97|25192.72|25072.72|25190.97|25070.97|9
1635930540000|2021-11-03 09:09:00|25192.03|25072.03|25191.49|25071.49|25192.22|25072.22|25191.04|25071.04|10
1635930550000|2021-11-03 09:09:10|25191.5|25071.5|25196.41|25076.41|25196.41|25076.41|25191.5|25071.5|10
1635930560000|2021-11-03 09:09:20|25195.99|25075.99|25195.94|25075.94|25196.46|25076.46|25195.46|25075.46|10
1635930570000|2021-11-03 09:09:30|25195.48|25075.48|25198.11|25078.11|25199.25|25079.25|25195.48|25075.48|10
1635930580000|2021-11-03 09:09:40|25199.61|25079.61|25202.4|25082.4|25202.4|25082.4|25199.41|25079.41|10
1635930590000|2021-11-03 09:09:50|25202.42|25082.42|25205.59|25085.59|25205.84|25085.84|25202.42|25082.42|10
1635930600000|2021-11-03 09:10:00|25205.66|25085.66|25207.06|25087.06|25207.06|25087.06|25204.85|25084.85|10
1635930610000|2021-11-03 09:10:10|25208.46|25088.46|25208.91|25088.91|25209.32|25089.32|25206.71|25086.71|10
1635930620000|2021-11-03 09:10:20|25207.69|25087.69|25204.67|25084.67|25207.69|25087.69|25204.67|25084.67|10
1635930630000|2021-11-03 09:10:30|25204.61|25084.61|25201.92|25081.92|25204.61|25084.61|25201.65|25081.65|10
1635930640000|2021-11-03 09:10:40|25201.41|25081.41|25203.29|25083.29|25203.87|25083.87|25200.63|25080.63|10
1635930650000|2021-11-03 09:10:50|25203.33|25083.33|25199.8|25079.8|25203.98|25083.98|25199.8|25079.8|10
1635930660000|2021-11-03 09:11:00|25200.55|25080.55|25195.58|25075.58|25200.55|25080.55|25195.58|25075.58|10
1635930670000|2021-11-03 09:11:10|25196|25076|25195.5|25075.5|25197.8|25077.8|25195.37|25075.37|10
1635930680000|2021-11-03 09:11:20|25195.54|25075.54|25187.49|25067.49|25195.54|25075.54|25187.49|25067.49|10
1635930690000|2021-11-03 09:11:30|25187.11|25067.11|25183.27|25063.27|25187.11|25067.11|25181.66|25061.66|8
1635930700000|2021-11-03 09:11:40|25183.21|25063.21|25184.84|25064.84|25184.84|25064.84|25180.5|25060.5|10
1635930710000|2021-11-03 09:11:50|25183.9|25063.9|25182.89|25062.89|25184.96|25064.96|25182.49|25062.49|10
1635930720000|2021-11-03 09:12:00|25183.84|25063.84|25185.04|25065.04|25185.04|25065.04|25183.72|25063.72|10
1635930730000|2021-11-03 09:12:10|25184.45|25064.45|25185.97|25065.97|25185.97|25065.97|25183.54|25063.54|9
1635930740000|2021-11-03 09:12:20|25185.79|25065.79|25186.75|25066.75|25187.14|25067.14|25185.14|25065.14|10
1635930750000|2021-11-03 09:12:30|25186.83|25066.83|25186.77|25066.77|25187.71|25067.71|25186.22|25066.22|10
1635930760000|2021-11-03 09:12:40|25186.56|25066.56|25188.34|25068.34|25188.34|25068.34|25186.23|25066.23|10
1635930770000|2021-11-03 09:12:50|25186.88|25066.88|25187.37|25067.37|25187.49|25067.49|25186.43|25066.43|10
1635930780000|2021-11-03 09:13:00|25186.44|25066.44|25186.62|25066.62|25186.68|25066.68|25186.25|25066.25|6
1635930790000|2021-11-03 09:13:10|25187.03|25067.03|25186.95|25066.95|25187.78|25067.78|25186.88|25066.88|10
1635930800000|2021-11-03 09:13:20|25187.56|25067.56|25189.38|25069.38|25189.54|25069.54|25187.44|25067.44|10
1635930810000|2021-11-03 09:13:30|25188.48|25068.48|25190.33|25070.33|25190.69|25070.69|25188.33|25068.33|10
1635930820000|2021-11-03 09:13:40|25190.42|25070.42|25189.53|25069.53|25190.47|25070.47|25189.53|25069.53|10
1635930830000|2021-11-03 09:13:50|25189.5|25069.5|25191.9|25071.9|25191.9|25071.9|25189.5|25069.5|10
1635930840000|2021-11-03 09:14:00|25191.55|25071.55|25195.15|25075.15|25195.15|25075.15|25191.55|25071.55|10
1635930850000|2021-11-03 09:14:10|25195.76|25075.76|25196.57|25076.57|25197.22|25077.22|25195.68|25075.68|10
1635930860000|2021-11-03 09:14:20|25196.43|25076.43|25199.95|25079.95|25200.89|25080.89|25196.43|25076.43|9
1635930870000|2021-11-03 09:14:30|25200.49|25080.49|25204.43|25084.43|25204.43|25084.43|25200.49|25080.49|10
1635930880000|2021-11-03 09:14:40|25204.61|25084.61|25206.35|25086.35|25206.35|25086.35|25204.61|25084.61|8
1635930890000|2021-11-03 09:14:50|25207.26|25087.26|25206.69|25086.69|25207.45|25087.45|25205.47|25085.47|10
1635930900000|2021-11-03 09:15:00|25207.15|25087.15|25210.89|25090.89|25210.89|25090.89|25206.93|25086.93|10
1635930910000|2021-11-03 09:15:10|25210.85|25090.85|25212.5|25092.5|25212.75|25092.75|25210.04|25090.04|10
1635930920000|2021-11-03 09:15:20|25211.68|25091.68|25208.48|25088.48|25211.68|25091.68|25208.47|25088.47|10
1635930930000|2021-11-03 09:15:30|25208.42|25088.42|25206.9|25086.9|25209.02|25089.02|25206.79|25086.79|10
1635930940000|2021-11-03 09:15:40|25207.04|25087.04|25205.84|25085.84|25207.1|25087.1|25205.62|25085.62|10
1635930950000|2021-11-03 09:15:50|25206.54|25086.54|25205.76|25085.76|25206.54|25086.54|25204.9|25084.9|9
1635930960000|2021-11-03 09:16:00|25205.92|25085.92|25209.98|25089.98|25209.98|25089.98|25205.92|25085.92|10
1635930970000|2021-11-03 09:16:10|25209.97|25089.97|25214.85|25094.85|25214.85|25094.85|25209.97|25089.97|10
1635930980000|2021-11-03 09:16:20|25215.7|25095.7|25219.7|25099.7|25219.7|25099.7|25215.04|25095.04|10
1635930990000|2021-11-03 09:16:30|25219.63|25099.63|25219.88|25099.88|25219.88|25099.88|25219.24|25099.24|10
1635931000000|2021-11-03 09:16:40|25220.23|25100.23|25222.85|25102.85|25222.96|25102.96|25220.11|25100.11|10
1635931010000|2021-11-03 09:16:50|25222.97|25102.97|25226.64|25106.64|25226.64|25106.64|25222.97|25102.97|9
1635931020000|2021-11-03 09:17:00|25227.01|25107.01|25228.38|25108.38|25229.3|25109.3|25227.01|25107.01|10
1635931030000|2021-11-03 09:17:10|25228.59|25108.59|25228.42|25108.42|25228.59|25108.59|25227.58|25107.58|8
1635931040000|2021-11-03 09:17:20|25228.85|25108.85|25229.05|25109.05|25229.1|25109.1|25228.5|25108.5|9
1635931050000|2021-11-03 09:17:30|25230.09|25110.09|25229.48|25109.48|25230.09|25110.09|25228.51|25108.51|9
1635931060000|2021-11-03 09:17:40|25230.49|25110.49|25230.45|25110.45|25230.88|25110.88|25230.45|25110.45|8
1635931070000|2021-11-03 09:17:50|25230.86|25110.86|25229.4|25109.4|25230.86|25110.86|25229.4|25109.4|9
1635931080000|2021-11-03 09:18:00|25229.48|25109.48|25230.19|25110.19|25230.19|25110.19|25227.77|25107.77|10
1635931090000|2021-11-03 09:18:10|25229.58|25109.58|25229.8|25109.8|25229.8|25109.8|25228.95|25108.95|10
1635931100000|2021-11-03 09:18:20|25229.85|25109.85|25230.64|25110.64|25231.04|25111.04|25229.85|25109.85|9
1635931110000|2021-11-03 09:18:30|25231.09|25111.09|25231.78|25111.78|25231.98|25111.98|25231.09|25111.09|10
1635931120000|2021-11-03 09:18:40|25231.79|25111.79|25231.04|25111.04|25232.44|25112.44|25231.04|25111.04|10
1635931130000|2021-11-03 09:18:50|25229.96|25109.96|25227.66|25107.66|25229.96|25109.96|25227.66|25107.66|10
1635931140000|2021-11-03 09:19:00|25227.22|25107.22|25219.9|25099.9|25227.22|25107.22|25219.9|25099.9|10
1635931150000|2021-11-03 09:19:10|25220.96|25100.96|25221.71|25101.71|25221.96|25101.96|25220.56|25100.56|10
1635931160000|2021-11-03 09:19:20|25222.38|25102.38|25219.47|25099.47|25222.38|25102.38|25218.9|25098.9|8
1635931170000|2021-11-03 09:19:30|25219.42|25099.42|25218.69|25098.69|25220.5|25100.5|25218.46|25098.46|9
1635931180000|2021-11-03 09:19:40|25218.49|25098.49|25216.15|25096.15|25218.64|25098.64|25215.61|25095.61|10
1635931190000|2021-11-03 09:19:50|25214.74|25094.74|25214.01|25094.01|25216.35|25096.35|25214.01|25094.01|10
1635931200000|2021-11-03 09:20:00|25214.58|25094.58|25214.6|25094.6|25214.6|25094.6|25212.92|25092.92|10
1635931210000|2021-11-03 09:20:10|25214.56|25094.56|25220.99|25100.99|25220.99|25100.99|25214.56|25094.56|10
1635931220000|2021-11-03 09:20:20|25222.26|25102.26|25225.86|25105.86|25225.86|25105.86|25221.94|25101.94|10
1635931230000|2021-11-03 09:20:30|25225.98|25105.98|25228.52|25108.52|25228.52|25108.52|25225.9|25105.9|10
1635931240000|2021-11-03 09:20:40|25228.54|25108.54|25229.99|25109.99|25230.4|25110.4|25228.54|25108.54|10
1635931250000|2021-11-03 09:20:50|25229.46|25109.46|25229|25109|25229.99|25109.99|25227.43|25107.43|10
1635931260000|2021-11-03 09:21:00|25229.02|25109.02|25227.7|25107.7|25229.23|25109.23|25227.46|25107.46|9
1635931270000|2021-11-03 09:21:10|25227.92|25107.92|25220.68|25100.68|25227.92|25107.92|25219.98|25099.98|8
1635931280000|2021-11-03 09:21:20|25218|25098|25211.92|25091.92|25219.06|25099.06|25211.92|25091.92|10
1635931290000|2021-11-03 09:21:30|25211.99|25091.99|25209.91|25089.91|25212.08|25092.08|25209.91|25089.91|9
1635931300000|2021-11-03 09:21:40|25210.44|25090.44|25211.77|25091.77|25211.77|25091.77|25210.33|25090.33|9
1635931310000|2021-11-03 09:21:50|25211.96|25091.96|25214.89|25094.89|25214.89|25094.89|25211.96|25091.96|9
1635931320000|2021-11-03 09:22:00|25214.88|25094.88|25214.58|25094.58|25214.88|25094.88|25213.99|25093.99|10
1635931330000|2021-11-03 09:22:10|25214.45|25094.45|25215.37|25095.37|25216.46|25096.46|25214.45|25094.45|10
1635931340000|2021-11-03 09:22:20|25215.82|25095.82|25216.69|25096.69|25217.83|25097.83|25215.82|25095.82|9
1635931350000|2021-11-03 09:22:30|25217.13|25097.13|25219.95|25099.95|25219.95|25099.95|25216.63|25096.63|9
1635931360000|2021-11-03 09:22:40|25218.44|25098.44|25219.06|25099.06|25219.06|25099.06|25218.17|25098.17|10
1635931370000|2021-11-03 09:22:50|25218.32|25098.32|25218.86|25098.86|25218.86|25098.86|25218.1|25098.1|10
1635931380000|2021-11-03 09:23:00|25219.03|25099.03|25218.51|25098.51|25219.17|25099.17|25218.47|25098.47|10
1635931390000|2021-11-03 09:23:10|25218.86|25098.86|25218.5|25098.5|25220.14|25100.14|25218.5|25098.5|10
1635931400000|2021-11-03 09:23:20|25218.54|25098.54|25218.2|25098.2|25218.73|25098.73|25218.2|25098.2|10
1635931410000|2021-11-03 09:23:30|25218.47|25098.47|25217.8|25097.8|25219.31|25099.31|25217.65|25097.65|10
1635931420000|2021-11-03 09:23:40|25217.68|25097.68|25218.16|25098.16|25218.43|25098.43|25217.49|25097.49|7
1635931430000|2021-11-03 09:23:50|25217.85|25097.85|25217.12|25097.12|25217.85|25097.85|25216.77|25096.77|8
1635931440000|2021-11-03 09:24:00|25216.62|25096.62|25215.31|25095.31|25216.67|25096.67|25215.21|25095.21|10
1635931450000|2021-11-03 09:24:10|25214.45|25094.45|25214.93|25094.93|25215.34|25095.34|25213.74|25093.74|10
1635931460000|2021-11-03 09:24:20|25216.09|25096.09|25219.87|25099.87|25219.87|25099.87|25216.06|25096.06|10
1635931470000|2021-11-03 09:24:30|25220.51|25100.51|25219.66|25099.66|25220.59|25100.59|25219.36|25099.36|10
1635931480000|2021-11-03 09:24:40|25219.56|25099.56|25224.38|25104.38|25224.38|25104.38|25219.56|25099.56|10
1635931490000|2021-11-03 09:24:50|25225.17|25105.17|25219.88|25099.88|25225.46|25105.46|25219.49|25099.49|9
1635931500000|2021-11-03 09:25:00|25219.81|25099.81|25222.38|25102.38|25223.27|25103.27|25219.8|25099.8|9
1635931510000|2021-11-03 09:25:10|25222.52|25102.52|25228.34|25108.34|25228.34|25108.34|25222.21|25102.21|10
1635931520000|2021-11-03 09:25:20|25227.35|25107.35|25233.07|25113.07|25234.02|25114.02|25227.35|25107.35|10
1635931530000|2021-11-03 09:25:30|25233.11|25113.11|25238.2|25118.2|25238.2|25118.2|25233.11|25113.11|9
1635931540000|2021-11-03 09:25:40|25238.43|25118.43|25240.64|25120.64|25240.81|25120.81|25238.43|25118.43|9
1635931550000|2021-11-03 09:25:50|25240.97|25120.97|25240.2|25120.2|25241.86|25121.86|25240.2|25120.2|9
1635931560000|2021-11-03 09:26:00|25240.59|25120.59|25237.6|25117.6|25240.76|25120.76|25237.6|25117.6|10
1635931570000|2021-11-03 09:26:10|25237.46|25117.46|25237.51|25117.51|25237.51|25117.51|25235.93|25115.93|10
1635931580000|2021-11-03 09:26:20|25237.66|25117.66|25237.6|25117.6|25238.14|25118.14|25236.64|25116.64|9
1635931590000|2021-11-03 09:26:30|25237.88|25117.88|25239|25119|25239.08|25119.08|25237.43|25117.43|10
1635931600000|2021-11-03 09:26:40|25238.69|25118.69|25239.14|25119.14|25239.16|25119.16|25237.79|25117.79|10
1635931610000|2021-11-03 09:26:50|25239.51|25119.51|25243.13|25123.13|25243.5|25123.5|25239.51|25119.51|10
1635931620000|2021-11-03 09:27:00|25241.98|25121.98|25241.29|25121.29|25242.54|25122.54|25240.5|25120.5|10
1635931630000|2021-11-03 09:27:10|25241.47|25121.47|25242.47|25122.47|25242.47|25122.47|25240.83|25120.83|9
1635931640000|2021-11-03 09:27:20|25242.06|25122.06|25245.34|25125.34|25245.34|25125.34|25242.06|25122.06|10
1635931650000|2021-11-03 09:27:30|25245.26|25125.26|25247.66|25127.66|25247.69|25127.69|25244.37|25124.37|9
1635931660000|2021-11-03 09:27:40|25246.96|25126.96|25248.07|25128.07|25248.11|25128.11|25246.96|25126.96|9
1635931670000|2021-11-03 09:27:50|25248.39|25128.39|25268.49|25148.49|25268.49|25148.49|25247.82|25127.82|10
1635931680000|2021-11-03 09:28:00|25269.51|25149.51|25273.36|25153.36|25273.36|25153.36|25269.46|25149.46|10
1635931690000|2021-11-03 09:28:10|25272.86|25152.86|25276.28|25156.28|25277.7|25157.7|25272.56|25152.56|10
1635931700000|2021-11-03 09:28:20|25279.69|25159.69|25278.8|25158.8|25279.69|25159.69|25277.77|25157.77|10
1635931710000|2021-11-03 09:28:30|25277.39|25157.39|25273.01|25153.01|25277.39|25157.39|25271.92|25151.92|10
1635931720000|2021-11-03 09:28:40|25273.14|25153.14|25280.25|25160.25|25280.75|25160.75|25273.14|25153.14|10
1635931730000|2021-11-03 09:28:50|25280.14|25160.14|25291.22|25171.22|25291.22|25171.22|25280.14|25160.14|10
1635931740000|2021-11-03 09:29:00|25291.48|25171.48|25295.59|25175.59|25296.94|25176.94|25291.48|25171.48|10
1635931750000|2021-11-03 09:29:10|25295.87|25175.87|25299.91|25179.91|25299.91|25179.91|25295.87|25175.87|10
1635931760000|2021-11-03 09:29:20|25299.4|25179.4|25301.51|25181.51|25301.57|25181.57|25299.4|25179.4|10
1635931770000|2021-11-03 09:29:30|25301.63|25181.63|25302.27|25182.27|25303.57|25183.57|25299.35|25179.35|10
1635931780000|2021-11-03 09:29:40|25301.71|25181.71|25300.44|25180.44|25305.07|25185.07|25300.44|25180.44|10
1635931790000|2021-11-03 09:29:50|25300.74|25180.74|25294.65|25174.65|25300.74|25180.74|25294.65|25174.65|10
1635931800000|2021-11-03 09:30:00|25296.48|25176.48|25295.07|25175.07|25296.48|25176.48|25295.07|25175.07|10
1635931810000|2021-11-03 09:30:10|25294.45|25174.45|25293.99|25173.99|25294.84|25174.84|25292.18|25172.18|10
1635931820000|2021-11-03 09:30:20|25294.54|25174.54|25292.67|25172.67|25295.29|25175.29|25292.67|25172.67|10
1635931830000|2021-11-03 09:30:30|25293.37|25173.37|25283.64|25163.64|25293.37|25173.37|25283.64|25163.64|10
1635931840000|2021-11-03 09:30:40|25281.94|25161.94|25275.58|25155.58|25281.94|25161.94|25275.58|25155.58|9
1635931850000|2021-11-03 09:30:50|25276.86|25156.86|25277.21|25157.21|25277.96|25157.96|25275.9|25155.9|10
1635931860000|2021-11-03 09:31:00|25277.14|25157.14|25281.6|25161.6|25281.75|25161.75|25277.14|25157.14|10
1635931870000|2021-11-03 09:31:10|25281.63|25161.63|25285.14|25165.14|25285.14|25165.14|25281.63|25161.63|9
1635931880000|2021-11-03 09:31:20|25285.7|25165.7|25289.44|25169.44|25289.44|25169.44|25285.7|25165.7|10
1635931890000|2021-11-03 09:31:30|25289.75|25169.75|25291.73|25171.73|25292.13|25172.13|25288.89|25168.89|10
1635931900000|2021-11-03 09:31:40|25291.08|25171.08|25289.66|25169.66|25291.08|25171.08|25289.43|25169.43|10
1635931910000|2021-11-03 09:31:50|25288.94|25168.94|25290.62|25170.62|25290.73|25170.73|25288.94|25168.94|9
1635931920000|2021-11-03 09:32:00|25290.88|25170.88|25291.91|25171.91|25293.34|25173.34|25290.88|25170.88|10
1635931930000|2021-11-03 09:32:10|25291.89|25171.89|25290.8|25170.8|25291.9|25171.9|25290.34|25170.34|9
1635931940000|2021-11-03 09:32:20|25289.57|25169.57|25289.9|25169.9|25292.61|25172.61|25289.57|25169.57|10
1635931950000|2021-11-03 09:32:30|25289.87|25169.87|25290.34|25170.34|25290.55|25170.55|25289.24|25169.24|9
1635931960000|2021-11-03 09:32:40|25290.1|25170.1|25292.14|25172.14|25292.4|25172.4|25290.1|25170.1|10
1635931970000|2021-11-03 09:32:50|25292.2|25172.2|25287.18|25167.18|25292.2|25172.2|25287.18|25167.18|10
1635931980000|2021-11-03 09:33:00|25287.72|25167.72|25286.76|25166.76|25287.8|25167.8|25286.57|25166.57|9
1635931990000|2021-11-03 09:33:10|25285.56|25165.56|25287.65|25167.65|25289.48|25169.48|25285.56|25165.56|9
1635932000000|2021-11-03 09:33:20|25288.19|25168.19|25288.5|25168.5|25288.56|25168.56|25286.99|25166.99|10
1635932010000|2021-11-03 09:33:30|25287.7|25167.7|25284.59|25164.59|25288.33|25168.33|25284.59|25164.59|10
1635932020000|2021-11-03 09:33:40|25285.25|25165.25|25287.73|25167.73|25287.73|25167.73|25284.28|25164.28|10
1635932030000|2021-11-03 09:33:50|25286.7|25166.7|25282.92|25162.92|25286.7|25166.7|25282.92|25162.92|10
1635932040000|2021-11-03 09:34:00|25281.43|25161.43|25275.27|25155.27|25281.43|25161.43|25275.27|25155.27|10
1635932050000|2021-11-03 09:34:10|25273.53|25153.53|25270.4|25150.4|25273.64|25153.64|25270.4|25150.4|10
1635932060000|2021-11-03 09:34:20|25269.63|25149.63|25263.92|25143.92|25269.68|25149.68|25263.92|25143.92|10
1635932070000|2021-11-03 09:34:30|25263.85|25143.85|25263.92|25143.92|25264.52|25144.52|25261.53|25141.53|10
1635932080000|2021-11-03 09:34:40|25264.06|25144.06|25265.35|25145.35|25265.35|25145.35|25263.45|25143.45|10
1635932090000|2021-11-03 09:34:50|25265.65|25145.65|25265.72|25145.72|25266.35|25146.35|25265.65|25145.65|10
1635932100000|2021-11-03 09:35:00|25265.35|25145.35|25265.51|25145.51|25266.04|25146.04|25263.67|25143.67|9
1635932110000|2021-11-03 09:35:10|25265.57|25145.57|25267.98|25147.98|25268.51|25148.51|25265.57|25145.57|9
1635932120000|2021-11-03 09:35:20|25267.53|25147.53|25265.62|25145.62|25267.63|25147.63|25265.62|25145.62|10
1635932130000|2021-11-03 09:35:30|25265.74|25145.74|25265.93|25145.93|25267.19|25147.19|25265.53|25145.53|10
1635932140000|2021-11-03 09:35:40|25266.95|25146.95|25267.77|25147.77|25267.77|25147.77|25266.37|25146.37|10
1635932150000|2021-11-03 09:35:50|25268.04|25148.04|25268.89|25148.89|25270.2|25150.2|25267.88|25147.88|10
1635932160000|2021-11-03 09:36:00|25268.46|25148.46|25271|25151|25271.78|25151.78|25268.3|25148.3|9
1635932170000|2021-11-03 09:36:10|25270.23|25150.23|25270.78|25150.78|25270.78|25150.78|25268.65|25148.65|10
1635932180000|2021-11-03 09:36:20|25269.79|25149.79|25274.73|25154.73|25274.95|25154.95|25269.79|25149.79|10
1635932190000|2021-11-03 09:36:30|25275.54|25155.54|25274.19|25154.19|25275.54|25155.54|25272.65|25152.65|10
1635932200000|2021-11-03 09:36:40|25274.11|25154.11|25273.7|25153.7|25275.7|25155.7|25273.34|25153.34|10
1635932210000|2021-11-03 09:36:50|25273.63|25153.63|25269.03|25149.03|25273.63|25153.63|25268.71|25148.71|10
1635932220000|2021-11-03 09:37:00|25268.41|25148.41|25266.97|25146.97|25268.41|25148.41|25266.87|25146.87|10
1635932230000|2021-11-03 09:37:10|25267.8|25147.8|25268.32|25148.32|25268.72|25148.72|25267.56|25147.56|8
1635932240000|2021-11-03 09:37:20|25267.84|25147.84|25268.28|25148.28|25268.63|25148.63|25267.65|25147.65|10
1635932250000|2021-11-03 09:37:30|25268.26|25148.26|25271.17|25151.17|25272.15|25152.15|25268.26|25148.26|10
1635932260000|2021-11-03 09:37:40|25271.3|25151.3|25268.46|25148.46|25271.3|25151.3|25268.46|25148.46|10
1635932270000|2021-11-03 09:37:50|25267.96|25147.96|25270.39|25150.39|25270.39|25150.39|25267.79|25147.79|10
1635932280000|2021-11-03 09:38:00|25270.64|25150.64|25270|25150|25271.14|25151.14|25269.99|25149.99|10
1635932290000|2021-11-03 09:38:10|25270.27|25150.27|25268.98|25148.98|25270.27|25150.27|25268.98|25148.98|10
1635932300000|2021-11-03 09:38:20|25269.35|25149.35|25262.64|25142.64|25269.63|25149.63|25262.64|25142.64|10
1635932310000|2021-11-03 09:38:30|25262.36|25142.36|25259.38|25139.38|25262.36|25142.36|25257.89|25137.89|10
1635932320000|2021-11-03 09:38:40|25259.44|25139.44|25262.05|25142.05|25262.05|25142.05|25259.36|25139.36|10
1635932330000|2021-11-03 09:38:50|25261.11|25141.11|25259.77|25139.77|25261.12|25141.12|25258.9|25138.9|9
1635932340000|2021-11-03 09:39:00|25258.91|25138.91|25258.14|25138.14|25258.91|25138.91|25257.59|25137.59|10
1635932350000|2021-11-03 09:39:10|25257.39|25137.39|25254.26|25134.26|25257.62|25137.62|25254.26|25134.26|10
1635932360000|2021-11-03 09:39:20|25254.15|25134.15|25254.03|25134.03|25255.69|25135.69|25254.03|25134.03|10
1635932370000|2021-11-03 09:39:30|25254.24|25134.24|25253.16|25133.16|25254.54|25134.54|25252.77|25132.77|10
1635932380000|2021-11-03 09:39:40|25253.23|25133.23|25255.48|25135.48|25255.57|25135.57|25253.23|25133.23|10
1635932390000|2021-11-03 09:39:50|25255.54|25135.54|25255.01|25135.01|25256.46|25136.46|25255.01|25135.01|10
1635932400000|2021-11-03 09:40:00|25254.52|25134.52|25250.8|25130.8|25254.52|25134.52|25250.8|25130.8|10
1635932410000|2021-11-03 09:40:10|25251.22|25131.22|25249.73|25129.73|25251.4|25131.4|25249.73|25129.73|9
1635932420000|2021-11-03 09:40:20|25249.33|25129.33|25245.58|25125.58|25249.33|25129.33|25244.7|25124.7|10
1635932430000|2021-11-03 09:40:30|25244.68|25124.68|25238.97|25118.97|25244.68|25124.68|25238.97|25118.97|10
1635932440000|2021-11-03 09:40:40|25239.47|25119.47|25240.94|25120.94|25240.94|25120.94|25238.96|25118.96|10
1635932450000|2021-11-03 09:40:50|25240.53|25120.53|25241.37|25121.37|25242.08|25122.08|25240.53|25120.53|9
1635932460000|2021-11-03 09:41:00|25241.33|25121.33|25240.25|25120.25|25241.33|25121.33|25239.88|25119.88|9
1635932470000|2021-11-03 09:41:10|25240.87|25120.87|25243.11|25123.11|25243.11|25123.11|25240.16|25120.16|10
1635932480000|2021-11-03 09:41:20|25242.36|25122.36|25245.02|25125.02|25245.17|25125.17|25242.36|25122.36|10
1635932490000|2021-11-03 09:41:30|25245.29|25125.29|25247.3|25127.3|25247.3|25127.3|25244.7|25124.7|10
1635932500000|2021-11-03 09:41:40|25248.16|25128.16|25246.8|25126.8|25248.16|25128.16|25246.42|25126.42|9
1635932510000|2021-11-03 09:41:50|25246.87|25126.87|25249.65|25129.65|25250.05|25130.05|25246.87|25126.87|10
1635932520000|2021-11-03 09:42:00|25249.71|25129.71|25250.52|25130.52|25250.52|25130.52|25249.13|25129.13|9
1635932530000|2021-11-03 09:42:10|25250.6|25130.6|25249.84|25129.84|25250.74|25130.74|25249.5|25129.5|9
1635932540000|2021-11-03 09:42:20|25249.28|25129.28|25246.54|25126.54|25249.28|25129.28|25246.54|25126.54|9
1635932550000|2021-11-03 09:42:30|25246.41|25126.41|25246.76|25126.76|25246.83|25126.83|25246.19|25126.19|9
1635932560000|2021-11-03 09:42:40|25246.23|25126.23|25245.64|25125.64|25246.61|25126.61|25245.27|25125.27|10
1635932570000|2021-11-03 09:42:50|25245.62|25125.62|25243.66|25123.66|25245.62|25125.62|25243.66|25123.66|9
1635932580000|2021-11-03 09:43:00|25243.29|25123.29|25241.04|25121.04|25243.29|25123.29|25241.04|25121.04|8
1635932590000|2021-11-03 09:43:10|25240.95|25120.95|25240.72|25120.72|25241.5|25121.5|25240.72|25120.72|9
1635932600000|2021-11-03 09:43:20|25239.81|25119.81|25236.36|25116.36|25239.81|25119.81|25236.34|25116.34|9
1635932610000|2021-11-03 09:43:30|25236.11|25116.11|25236.76|25116.76|25237.21|25117.21|25236.08|25116.08|9
1635932620000|2021-11-03 09:43:40|25236.34|25116.34|25238.54|25118.54|25239.33|25119.33|25236.34|25116.34|9
1635932630000|2021-11-03 09:43:50|25238.72|25118.72|25237.59|25117.59|25238.72|25118.72|25237.59|25117.59|10
1635932640000|2021-11-03 09:44:00|25238|25118|25237.79|25117.79|25238.24|25118.24|25237.59|25117.59|10
1635932650000|2021-11-03 09:44:10|25237.18|25117.18|25238.17|25118.17|25238.43|25118.43|25235.75|25115.75|10
1635932660000|2021-11-03 09:44:20|25238.38|25118.38|25239.49|25119.49|25239.87|25119.87|25236.76|25116.76|10
1635932670000|2021-11-03 09:44:30|25239.6|25119.6|25238.63|25118.63|25239.6|25119.6|25238.49|25118.49|8
1635932680000|2021-11-03 09:44:40|25238.84|25118.84|25235.25|25115.25|25239.66|25119.66|25235.14|25115.14|10
1635932690000|2021-11-03 09:44:50|25234.69|25114.69|25236.96|25116.96|25236.96|25116.96|25234.69|25114.69|9
1635932700000|2021-11-03 09:45:00|25238.16|25118.16|25238.49|25118.49|25238.7|25118.7|25237.35|25117.35|10
1635932710000|2021-11-03 09:45:10|25238.65|25118.65|25240.3|25120.3|25240.74|25120.74|25238.25|25118.25|10
1635932720000|2021-11-03 09:45:20|25240.64|25120.64|25242.71|25122.71|25242.9|25122.9|25240.47|25120.47|8
1635932730000|2021-11-03 09:45:30|25242.23|25122.23|25242.46|25122.46|25242.92|25122.92|25241.81|25121.81|10
1635932740000|2021-11-03 09:45:40|25242.48|25122.48|25239.94|25119.94|25242.67|25122.67|25239.52|25119.52|10
1635932750000|2021-11-03 09:45:50|25239.83|25119.83|25236.63|25116.63|25239.83|25119.83|25236.63|25116.63|9
1635932760000|2021-11-03 09:46:00|25236.6|25116.6|25236.61|25116.61|25236.84|25116.84|25234.54|25114.54|10
1635932770000|2021-11-03 09:46:10|25236.56|25116.56|25237.41|25117.41|25237.69|25117.69|25235.58|25115.58|10
1635932780000|2021-11-03 09:46:20|25236.49|25116.49|25238.14|25118.14|25238.17|25118.17|25236.49|25116.49|9
1635932790000|2021-11-03 09:46:30|25237.23|25117.23|25235.31|25115.31|25237.97|25117.97|25235.01|25115.01|10
1635932800000|2021-11-03 09:46:40|25235.27|25115.27|25235.26|25115.26|25235.27|25115.27|25233.17|25113.17|10
1635932810000|2021-11-03 09:46:50|25235.33|25115.33|25235.83|25115.83|25235.83|25115.83|25234.91|25114.91|10
1635932820000|2021-11-03 09:47:00|25235.98|25115.98|25233.97|25113.97|25235.98|25115.98|25233.63|25113.63|10
1635932830000|2021-11-03 09:47:10|25233.6|25113.6|25234.47|25114.47|25234.47|25114.47|25233.33|25113.33|10
1635932840000|2021-11-03 09:47:20|25234.43|25114.43|25232.66|25112.66|25234.43|25114.43|25232.66|25112.66|10
1635932850000|2021-11-03 09:47:30|25232.38|25112.38|25229.86|25109.86|25232.38|25112.38|25229.86|25109.86|9
1635932860000|2021-11-03 09:47:40|25229.76|25109.76|25229.64|25109.64|25230.34|25110.34|25229.56|25109.56|10
1635932870000|2021-11-03 09:47:50|25229.75|25109.75|25229.6|25109.6|25229.75|25109.75|25229.08|25109.08|10
1635932880000|2021-11-03 09:48:00|25229.46|25109.46|25229.58|25109.58|25230.35|25110.35|25228.66|25108.66|10
1635932890000|2021-11-03 09:48:10|25229.04|25109.04|25227.93|25107.93|25229.04|25109.04|25227.29|25107.29|9
1635932900000|2021-11-03 09:48:20|25227.88|25107.88|25226.18|25106.18|25227.93|25107.93|25226.18|25106.18|10
1635932910000|2021-11-03 09:48:30|25226|25106|25223.01|25103.01|25226|25106|25223.01|25103.01|10
1635932920000|2021-11-03 09:48:40|25222.99|25102.99|25223.69|25103.69|25223.88|25103.88|25222.84|25102.84|8
1635932930000|2021-11-03 09:48:50|25223.51|25103.51|25223.93|25103.93|25223.93|25103.93|25221.91|25101.91|10
1635932940000|2021-11-03 09:49:00|25224.02|25104.02|25224.57|25104.57|25224.81|25104.81|25223.81|25103.81|10
1635932950000|2021-11-03 09:49:10|25224.86|25104.86|25226.01|25106.01|25226.29|25106.29|25224.86|25104.86|10
1635932960000|2021-11-03 09:49:20|25225.64|25105.64|25231.05|25111.05|25231.05|25111.05|25225.15|25105.15|10
1635932970000|2021-11-03 09:49:30|25231.71|25111.71|25233.99|25113.99|25233.99|25113.99|25231.71|25111.71|9
1635932980000|2021-11-03 09:49:40|25235.65|25115.65|25240.25|25120.25|25240.25|25120.25|25235.65|25115.65|10
1635932990000|2021-11-03 09:49:50|25240.19|25120.19|25243.13|25123.13|25243.13|25123.13|25239.7|25119.7|10
1635933000000|2021-11-03 09:50:00|25243.4|25123.4|25245.81|25125.81|25245.81|25125.81|25243.19|25123.19|10
1635933010000|2021-11-03 09:50:10|25245.63|25125.63|25245.57|25125.57|25246.26|25126.26|25244.54|25124.54|10
1635933020000|2021-11-03 09:50:20|25245.62|25125.62|25246.02|25126.02|25246.02|25126.02|25245.13|25125.13|10
1635933030000|2021-11-03 09:50:30|25245.97|25125.97|25246.53|25126.53|25247.58|25127.58|25245.56|25125.56|10
1635933040000|2021-11-03 09:50:40|25244.81|25124.81|25241.16|25121.16|25244.81|25124.81|25241.16|25121.16|10
1635933050000|2021-11-03 09:50:50|25241.47|25121.47|25237.43|25117.43|25241.48|25121.48|25237.43|25117.43|10
1635933060000|2021-11-03 09:51:00|25236.15|25116.15|25235.3|25115.3|25236.15|25116.15|25235.25|25115.25|9
1635933070000|2021-11-03 09:51:10|25233.51|25113.51|25232.99|25112.99|25233.51|25113.51|25231.46|25111.46|10
1635933080000|2021-11-03 09:51:20|25233.91|25113.91|25237.26|25117.26|25237.26|25117.26|25233.91|25113.91|10
1635933090000|2021-11-03 09:51:30|25238.43|25118.43|25241.96|25121.96|25241.96|25121.96|25238.43|25118.43|9
1635933100000|2021-11-03 09:51:40|25242.41|25122.41|25246.13|25126.13|25246.13|25126.13|25242.41|25122.41|10
1635933110000|2021-11-03 09:51:50|25245.89|25125.89|25248.99|25128.99|25249.69|25129.69|25245.89|25125.89|8
1635933120000|2021-11-03 09:52:00|25248.9|25128.9|25237.31|25117.31|25249.25|25129.25|25237.31|25117.31|10
1635933130000|2021-11-03 09:52:10|25235.71|25115.71|25226.87|25106.87|25235.71|25115.71|25226.87|25106.87|10
1635933140000|2021-11-03 09:52:20|25226.21|25106.21|25226.92|25106.92|25227.23|25107.23|25225.69|25105.69|10
1635933150000|2021-11-03 09:52:30|25226.87|25106.87|25226.9|25106.9|25227.58|25107.58|25226.55|25106.55|10
1635933160000|2021-11-03 09:52:40|25227.15|25107.15|25228.2|25108.2|25228.2|25108.2|25226.55|25106.55|10
1635933170000|2021-11-03 09:52:50|25228.21|25108.21|25224.41|25104.41|25228.68|25108.68|25224.41|25104.41|10
1635933180000|2021-11-03 09:53:00|25223.97|25103.97|25225.38|25105.38|25225.79|25105.79|25223.33|25103.33|9
1635933190000|2021-11-03 09:53:10|25225.81|25105.81|25226.49|25106.49|25226.67|25106.67|25225.14|25105.14|10
1635933200000|2021-11-03 09:53:20|25226.6|25106.6|25224.23|25104.23|25227.31|25107.31|25224.14|25104.14|10
1635933210000|2021-11-03 09:53:30|25223.53|25103.53|25219.16|25099.16|25223.53|25103.53|25219|25099|10
1635933220000|2021-11-03 09:53:40|25218.75|25098.75|25217.79|25097.79|25218.96|25098.96|25217.58|25097.58|10
1635933230000|2021-11-03 09:53:50|25217.44|25097.44|25221.66|25101.66|25221.66|25101.66|25217.12|25097.12|10
1635933240000|2021-11-03 09:54:00|25221.77|25101.77|25223.41|25103.41|25224.19|25104.19|25221.77|25101.77|9
1635933250000|2021-11-03 09:54:10|25223.66|25103.66|25225.87|25105.87|25226.29|25106.29|25223.66|25103.66|10
1635933260000|2021-11-03 09:54:20|25225.51|25105.51|25228.28|25108.28|25228.67|25108.67|25225.51|25105.51|10
1635933270000|2021-11-03 09:54:30|25228.13|25108.13|25227.15|25107.15|25228.79|25108.79|25227.15|25107.15|10
1635933280000|2021-11-03 09:54:40|25227.09|25107.09|25225.08|25105.08|25227.09|25107.09|25225.08|25105.08|10
1635933290000|2021-11-03 09:54:50|25225.12|25105.12|25223.73|25103.73|25225.36|25105.36|25223.36|25103.36|10
1635933300000|2021-11-03 09:55:00|25223.5|25103.5|25224.21|25104.21|25224.89|25104.89|25223.4|25103.4|9
1635933310000|2021-11-03 09:55:10|25225.07|25105.07|25227.24|25107.24|25227.24|25107.24|25225.07|25105.07|10
1635933320000|2021-11-03 09:55:20|25227.13|25107.13|25223.68|25103.68|25227.65|25107.65|25223.68|25103.68|10
1635933330000|2021-11-03 09:55:30|25223.08|25103.08|25215.98|25095.98|25223.1|25103.1|25215.98|25095.98|10
1635933340000|2021-11-03 09:55:40|25215.06|25095.06|25214|25094|25215.06|25095.06|25213.64|25093.64|10
1635933350000|2021-11-03 09:55:50|25213.63|25093.63|25212.76|25092.76|25213.92|25093.92|25212.76|25092.76|9
1635933360000|2021-11-03 09:56:00|25214.77|25094.77|25212.98|25092.98|25214.77|25094.77|25212.17|25092.17|10
1635933370000|2021-11-03 09:56:10|25213.13|25093.13|25213.72|25093.72|25213.72|25093.72|25210.86|25090.86|10
1635933380000|2021-11-03 09:56:20|25213.46|25093.46|25210.82|25090.82|25213.46|25093.46|25210.82|25090.82|10
1635933390000|2021-11-03 09:56:30|25210.45|25090.45|25210.8|25090.8|25210.8|25090.8|25209.26|25089.26|10
1635933400000|2021-11-03 09:56:40|25210.86|25090.86|25215.44|25095.44|25215.44|25095.44|25210.86|25090.86|10
1635933410000|2021-11-03 09:56:50|25215.15|25095.15|25221.27|25101.27|25221.41|25101.41|25215.15|25095.15|10
1635933420000|2021-11-03 09:57:00|25221.98|25101.98|25226.05|25106.05|25226.05|25106.05|25221.98|25101.98|9
1635933430000|2021-11-03 09:57:10|25226.45|25106.45|25228.19|25108.19|25228.5|25108.5|25226.45|25106.45|10
1635933440000|2021-11-03 09:57:20|25227.94|25107.94|25232.11|25112.11|25232.11|25112.11|25227.94|25107.94|10
1635933450000|2021-11-03 09:57:30|25232.01|25112.01|25235.2|25115.2|25235.24|25115.24|25231.97|25111.97|10
1635933460000|2021-11-03 09:57:40|25234.47|25114.47|25233.15|25113.15|25234.47|25114.47|25232.16|25112.16|10
1635933470000|2021-11-03 09:57:50|25233.29|25113.29|25236.36|25116.36|25236.36|25116.36|25233.29|25113.29|10
1635933480000|2021-11-03 09:58:00|25237.02|25117.02|25252.88|25132.88|25252.88|25132.88|25237.02|25117.02|10
1635933490000|2021-11-03 09:58:10|25253.29|25133.29|25260.76|25140.76|25260.76|25140.76|25253.29|25133.29|10
1635933500000|2021-11-03 09:58:20|25260.4|25140.4|25253.78|25133.78|25260.71|25140.71|25253.78|25133.78|9
1635933510000|2021-11-03 09:58:30|25253.24|25133.24|25248.4|25128.4|25253.24|25133.24|25247.53|25127.53|10
1635933520000|2021-11-03 09:58:40|25248.17|25128.17|25249.3|25129.3|25249.84|25129.84|25247.63|25127.63|10
1635933530000|2021-11-03 09:58:50|25249.45|25129.45|25249.41|25129.41|25249.94|25129.94|25246.6|25126.6|10
1635933540000|2021-11-03 09:59:00|25249.85|25129.85|25257.22|25137.22|25257.22|25137.22|25249.85|25129.85|10
1635933550000|2021-11-03 09:59:10|25257.46|25137.46|25266.3|25146.3|25266.3|25146.3|25257.46|25137.46|10
1635933560000|2021-11-03 09:59:20|25267.62|25147.62|25268.69|25148.69|25270.16|25150.16|25267.62|25147.62|10
1635933570000|2021-11-03 09:59:30|25268.5|25148.5|25265.5|25145.5|25268.78|25148.78|25265.3|25145.3|10
1635933580000|2021-11-03 09:59:40|25264.54|25144.54|25259.45|25139.45|25264.54|25144.54|25259.45|25139.45|10
1635933590000|2021-11-03 09:59:50|25257.76|25137.76|25257.52|25137.52|25257.76|25137.76|25256.51|25136.51|9
1635933600000|2021-11-03 10:00:00|25256.81|25136.81|25255.56|25135.56|25256.81|25136.81|25255.3|25135.3|10
1635933610000|2021-11-03 10:00:10|25255.5|25135.5|25249.59|25129.59|25255.5|25135.5|25249.23|25129.23|10
1635933620000|2021-11-03 10:00:20|25250.49|25130.49|25255.85|25135.85|25255.85|25135.85|25249.81|25129.81|10
1635933630000|2021-11-03 10:00:30|25256.67|25136.67|25256.38|25136.38|25258.31|25138.31|25256.13|25136.13|10
1635933640000|2021-11-03 10:00:40|25256.85|25136.85|25259.5|25139.5|25259.57|25139.57|25256.18|25136.18|10
1635933650000|2021-11-03 10:00:50|25259.77|25139.77|25251.99|25131.99|25259.77|25139.77|25251.99|25131.99|10
1635933660000|2021-11-03 10:01:00|25251.82|25131.82|25248.15|25128.15|25251.82|25131.82|25248.03|25128.03|10
1635933670000|2021-11-03 10:01:10|25248.44|25128.44|25252.62|25132.62|25253.49|25133.49|25248.44|25128.44|9
1635933680000|2021-11-03 10:01:20|25252.49|25132.49|25250.5|25130.5|25252.88|25132.88|25250.5|25130.5|10
1635933690000|2021-11-03 10:01:30|25250.91|25130.91|25250.09|25130.09|25250.91|25130.91|25250.09|25130.09|10
1635933700000|2021-11-03 10:01:40|25250.11|25130.11|25249.48|25129.48|25250.11|25130.11|25248.17|25128.17|10
1635933710000|2021-11-03 10:01:50|25249.83|25129.83|25255.7|25135.7|25255.74|25135.74|25249.83|25129.83|10
1635933720000|2021-11-03 10:02:00|25255.71|25135.71|25258.49|25138.49|25258.75|25138.75|25255.64|25135.64|10
1635933730000|2021-11-03 10:02:10|25258.56|25138.56|25260.57|25140.57|25260.57|25140.57|25258.17|25138.17|10
1635933740000|2021-11-03 10:02:20|25260.15|25140.15|25261.16|25141.16|25261.67|25141.67|25260.15|25140.15|10
1635933750000|2021-11-03 10:02:30|25260.91|25140.91|25257.81|25137.81|25261.04|25141.04|25257.81|25137.81|10
1635933760000|2021-11-03 10:02:40|25258.19|25138.19|25257.78|25137.78|25260.04|25140.04|25257.77|25137.77|10
1635933770000|2021-11-03 10:02:50|25257.83|25137.83|25257.85|25137.85|25258.06|25138.06|25256.95|25136.95|8
1635933780000|2021-11-03 10:03:00|25257.35|25137.35|25259.58|25139.58|25259.61|25139.61|25257.1|25137.1|9
1635933790000|2021-11-03 10:03:10|25259.43|25139.43|25260.27|25140.27|25260.64|25140.64|25259.41|25139.41|10
1635933800000|2021-11-03 10:03:20|25260.28|25140.28|25261.61|25141.61|25261.61|25141.61|25260.28|25140.28|9
1635933810000|2021-11-03 10:03:30|25261.75|25141.75|25260.83|25140.83|25261.75|25141.75|25260.01|25140.01|10
1635933820000|2021-11-03 10:03:40|25260.02|25140.02|25262.7|25142.7|25262.7|25142.7|25260.02|25140.02|10
1635933830000|2021-11-03 10:03:50|25262.92|25142.92|25266.23|25146.23|25266.23|25146.23|25262.92|25142.92|10
1635933840000|2021-11-03 10:04:00|25267.8|25147.8|25270.04|25150.04|25270.04|25150.04|25267.74|25147.74|10
1635933850000|2021-11-03 10:04:10|25271.67|25151.67|25275.34|25155.34|25275.34|25155.34|25271.67|25151.67|9
1635933860000|2021-11-03 10:04:20|25274.94|25154.94|25275.18|25155.18|25276.26|25156.26|25274.88|25154.88|10
1635933870000|2021-11-03 10:04:30|25274.85|25154.85|25272.63|25152.63|25276.91|25156.91|25272.63|25152.63|10
1635933880000|2021-11-03 10:04:40|25270.99|25150.99|25269.63|25149.63|25270.99|25150.99|25269.2|25149.2|10
1635933890000|2021-11-03 10:04:50|25269.05|25149.05|25267.49|25147.49|25269.05|25149.05|25267.49|25147.49|10
1635933900000|2021-11-03 10:05:00|25267.61|25147.61|25267.71|25147.71|25269.3|25149.3|25267.61|25147.61|10
1635933910000|2021-11-03 10:05:10|25267.24|25147.24|25268.25|25148.25|25268.52|25148.52|25267.03|25147.03|9
1635933920000|2021-11-03 10:05:20|25268.67|25148.67|25264.32|25144.32|25268.78|25148.78|25264.32|25144.32|10
1635933930000|2021-11-03 10:05:30|25265.32|25145.32|25262.14|25142.14|25265.32|25145.32|25262.14|25142.14|10
1635933940000|2021-11-03 10:05:40|25262.1|25142.1|25261.62|25141.62|25262.92|25142.92|25261.45|25141.45|10
1635933950000|2021-11-03 10:05:50|25262|25142|25264.73|25144.73|25264.73|25144.73|25262|25142|10
1635933960000|2021-11-03 10:06:00|25265.45|25145.45|25267.89|25147.89|25267.89|25147.89|25265.45|25145.45|10
1635933970000|2021-11-03 10:06:10|25267.45|25147.45|25268.57|25148.57|25270.2|25150.2|25267.45|25147.45|10
1635933980000|2021-11-03 10:06:20|25268.03|25148.03|25274.29|25154.29|25274.29|25154.29|25267.75|25147.75|10
1635933990000|2021-11-03 10:06:30|25273.96|25153.96|25276.62|25156.62|25276.62|25156.62|25273.59|25153.59|10
1635934000000|2021-11-03 10:06:40|25278.16|25158.16|25276.02|25156.02|25278.16|25158.16|25275.94|25155.94|10
1635934010000|2021-11-03 10:06:50|25276.41|25156.41|25278.72|25158.72|25278.72|25158.72|25276.41|25156.41|10
1635934020000|2021-11-03 10:07:00|25278.86|25158.86|25279.56|25159.56|25280.7|25160.7|25278.86|25158.86|10
1635934030000|2021-11-03 10:07:10|25279.88|25159.88|25282.68|25162.68|25282.73|25162.73|25279.88|25159.88|10
1635934040000|2021-11-03 10:07:20|25283.77|25163.77|25284.23|25164.23|25284.23|25164.23|25282.78|25162.78|10
1635934050000|2021-11-03 10:07:30|25283.96|25163.96|25285.48|25165.48|25285.48|25165.48|25283.16|25163.16|10
1635934060000|2021-11-03 10:07:40|25285.89|25165.89|25289.04|25169.04|25289.41|25169.41|25285.86|25165.86|10
1635934070000|2021-11-03 10:07:50|25288.86|25168.86|25290.31|25170.31|25290.31|25170.31|25288.06|25168.06|10
1635934080000|2021-11-03 10:08:00|25290.74|25170.74|25291.23|25171.23|25291.61|25171.61|25290.6|25170.6|9
1635934090000|2021-11-03 10:08:10|25291.63|25171.63|25291.87|25171.87|25291.95|25171.95|25290.74|25170.74|10
1635934100000|2021-11-03 10:08:20|25292.17|25172.17|25295.63|25175.63|25295.63|25175.63|25292.13|25172.13|10
1635934110000|2021-11-03 10:08:30|25295.59|25175.59|25297.52|25177.52|25297.53|25177.53|25293.89|25173.89|10
1635934120000|2021-11-03 10:08:40|25298.33|25178.33|25303.72|25183.72|25303.72|25183.72|25298.33|25178.33|10
1635934130000|2021-11-03 10:08:50|25304.06|25184.06|25308.62|25188.62|25308.62|25188.62|25304.06|25184.06|10
1635934140000|2021-11-03 10:09:00|25309.73|25189.73|25314.32|25194.32|25314.32|25194.32|25309.45|25189.45|10
1635934150000|2021-11-03 10:09:10|25314.03|25194.03|25314.82|25194.82|25314.82|25194.82|25312.64|25192.64|9
1635934160000|2021-11-03 10:09:20|25314.89|25194.89|25313.2|25193.2|25314.89|25194.89|25313.2|25193.2|10
1635934170000|2021-11-03 10:09:30|25312.38|25192.38|25310.84|25190.84|25312.49|25192.49|25310.84|25190.84|10
1635934180000|2021-11-03 10:09:40|25310.29|25190.29|25310.86|25190.86|25311.63|25191.63|25310.29|25190.29|10
1635934190000|2021-11-03 10:09:50|25309.86|25189.86|25310.56|25190.56|25310.56|25190.56|25308.39|25188.39|10
1635934200000|2021-11-03 10:10:00|25310.92|25190.92|25309.72|25189.72|25310.92|25190.92|25308.58|25188.58|10
1635934210000|2021-11-03 10:10:10|25308.91|25188.91|25300.17|25180.17|25308.91|25188.91|25299.87|25179.87|10
1635934220000|2021-11-03 10:10:20|25300.34|25180.34|25299.6|25179.6|25303.2|25183.2|25299.59|25179.59|10
1635934230000|2021-11-03 10:10:30|25297.88|25177.88|25297.33|25177.33|25297.88|25177.88|25295.57|25175.57|10
1635934240000|2021-11-03 10:10:40|25297.79|25177.79|25296.23|25176.23|25298.28|25178.28|25296.23|25176.23|10
1635934250000|2021-11-03 10:10:50|25296.27|25176.27|25301.83|25181.83|25301.83|25181.83|25296.27|25176.27|10
1635934260000|2021-11-03 10:11:00|25301.82|25181.82|25299.93|25179.93|25301.82|25181.82|25298.06|25178.06|10
1635934270000|2021-11-03 10:11:10|25300.06|25180.06|25301.73|25181.73|25301.79|25181.79|25300.06|25180.06|10
1635934280000|2021-11-03 10:11:20|25301.78|25181.78|25302.84|25182.84|25302.84|25182.84|25301.77|25181.77|10
1635934290000|2021-11-03 10:11:30|25302.7|25182.7|25304.93|25184.93|25305.33|25185.33|25301.68|25181.68|8
1635934300000|2021-11-03 10:11:40|25306.13|25186.13|25308.56|25188.56|25309.78|25189.78|25306.13|25186.13|10
1635934310000|2021-11-03 10:11:50|25308.45|25188.45|25305.53|25185.53|25308.45|25188.45|25305.36|25185.36|10
1635934320000|2021-11-03 10:12:00|25305.4|25185.4|25305.64|25185.64|25306.37|25186.37|25304.97|25184.97|10
1635934330000|2021-11-03 10:12:10|25307.05|25187.05|25305.65|25185.65|25307.56|25187.56|25305.65|25185.65|10
1635934340000|2021-11-03 10:12:20|25305.61|25185.61|25306.14|25186.14|25306.14|25186.14|25304.67|25184.67|10
1635934350000|2021-11-03 10:12:30|25306.05|25186.05|25305.06|25185.06|25306.16|25186.16|25304.97|25184.97|9
1635934360000|2021-11-03 10:12:40|25305.12|25185.12|25300.64|25180.64|25305.12|25185.12|25300.64|25180.64|10
1635934370000|2021-11-03 10:12:50|25299.93|25179.93|25294.78|25174.78|25300.25|25180.25|25294.02|25174.02|10
1635934380000|2021-11-03 10:13:00|25296.36|25176.36|25295.37|25175.37|25296.48|25176.48|25295.13|25175.13|10
1635934390000|2021-11-03 10:13:10|25296.33|25176.33|25300.56|25180.56|25301.44|25181.44|25296.33|25176.33|10
1635934400000|2021-11-03 10:13:20|25300.62|25180.62|25302.2|25182.2|25302.94|25182.94|25300.1|25180.1|10
1635934410000|2021-11-03 10:13:30|25303.19|25183.19|25306.46|25186.46|25306.46|25186.46|25303.19|25183.19|8
1635934420000|2021-11-03 10:13:40|25306.4|25186.4|25306.21|25186.21|25308.19|25188.19|25306.21|25186.21|10
1635934430000|2021-11-03 10:13:50|25305.77|25185.77|25302.98|25182.98|25306.27|25186.27|25302.98|25182.98|10
1635934440000|2021-11-03 10:14:00|25303.82|25183.82|25307.49|25187.49|25307.49|25187.49|25303.82|25183.82|10
1635934450000|2021-11-03 10:14:10|25306.54|25186.54|25304.87|25184.87|25307.03|25187.03|25304.87|25184.87|9
1635934460000|2021-11-03 10:14:20|25304.31|25184.31|25308.2|25188.2|25308.36|25188.36|25304.12|25184.12|10
1635934470000|2021-11-03 10:14:30|25308.06|25188.06|25309.04|25189.04|25309.04|25189.04|25307.3|25187.3|10
1635934480000|2021-11-03 10:14:40|25308.93|25188.93|25308.73|25188.73|25310.23|25190.23|25308.68|25188.68|10
1635934490000|2021-11-03 10:14:50|25308.22|25188.22|25311.47|25191.47|25311.64|25191.64|25308.22|25188.22|10
1635934500000|2021-11-03 10:15:00|25311.24|25191.24|25312.19|25192.19|25312.75|25192.75|25310.64|25190.64|10
1635934510000|2021-11-03 10:15:10|25311.3|25191.3|25313.68|25193.68|25314.45|25194.45|25311.3|25191.3|10
1635934520000|2021-11-03 10:15:20|25313.31|25193.31|25314.5|25194.5|25314.95|25194.95|25313.31|25193.31|10
1635934530000|2021-11-03 10:15:30|25312.53|25192.53|25318.93|25198.93|25318.93|25198.93|25312.53|25192.53|10
1635934540000|2021-11-03 10:15:40|25318.74|25198.74|25322.15|25202.15|25322.92|25202.92|25318.74|25198.74|10
1635934550000|2021-11-03 10:15:50|25322.14|25202.14|25322.52|25202.52|25323.17|25203.17|25321.68|25201.68|10
1635934560000|2021-11-03 10:16:00|25322.73|25202.73|25324.78|25204.78|25324.78|25204.78|25322.48|25202.48|10
1635934570000|2021-11-03 10:16:10|25324.84|25204.84|25327.41|25207.41|25327.41|25207.41|25324.53|25204.53|10
1635934580000|2021-11-03 10:16:20|25329.73|25209.73|25328.94|25208.94|25330.66|25210.66|25328.31|25208.31|10
1635934590000|2021-11-03 10:16:30|25328.39|25208.39|25327.96|25207.96|25330.33|25210.33|25327.96|25207.96|10
1635934600000|2021-11-03 10:16:40|25327.69|25207.69|25327.86|25207.86|25328.06|25208.06|25327.06|25207.06|10
1635934610000|2021-11-03 10:16:50|25327.14|25207.14|25327.49|25207.49|25328.05|25208.05|25326.97|25206.97|10
1635934620000|2021-11-03 10:17:00|25328.27|25208.27|25326.04|25206.04|25328.47|25208.47|25326.04|25206.04|10
1635934630000|2021-11-03 10:17:10|25326.74|25206.74|25323.48|25203.48|25326.74|25206.74|25323.11|25203.11|9
1635934640000|2021-11-03 10:17:20|25323.58|25203.58|25327.65|25207.65|25327.88|25207.88|25323.58|25203.58|10
1635934650000|2021-11-03 10:17:30|25327.75|25207.75|25325.28|25205.28|25328.19|25208.19|25324.91|25204.91|10
1635934660000|2021-11-03 10:17:40|25325.13|25205.13|25322.83|25202.83|25325.13|25205.13|25322.43|25202.43|9
1635934670000|2021-11-03 10:17:50|25321.56|25201.56|25320.82|25200.82|25321.56|25201.56|25320.82|25200.82|10
1635934680000|2021-11-03 10:18:00|25320.4|25200.4|25319.68|25199.68|25320.41|25200.41|25319.29|25199.29|10
1635934690000|2021-11-03 10:18:10|25320.04|25200.04|25318.36|25198.36|25320.04|25200.04|25318.02|25198.02|9
1635934700000|2021-11-03 10:18:20|25317.69|25197.69|25317.97|25197.97|25318.22|25198.22|25317.24|25197.24|10
1635934710000|2021-11-03 10:18:30|25318.03|25198.03|25316.29|25196.29|25318.09|25198.09|25316.29|25196.29|9
1635934720000|2021-11-03 10:18:40|25315.71|25195.71|25316.18|25196.18|25316.97|25196.97|25315.71|25195.71|10
1635934730000|2021-11-03 10:18:50|25317.24|25197.24|25318.76|25198.76|25318.76|25198.76|25316.25|25196.25|10
1635934740000|2021-11-03 10:19:00|25318.5|25198.5|25322.9|25202.9|25323.56|25203.56|25318.5|25198.5|10
1635934750000|2021-11-03 10:19:10|25322.8|25202.8|25325.58|25205.58|25325.6|25205.6|25322.12|25202.12|10
1635934760000|2021-11-03 10:19:20|25325.74|25205.74|25329.72|25209.72|25329.72|25209.72|25325.57|25205.57|10
1635934770000|2021-11-03 10:19:30|25329.39|25209.39|25328.15|25208.15|25329.53|25209.53|25328.15|25208.15|9
1635934780000|2021-11-03 10:19:40|25328.31|25208.31|25325.74|25205.74|25328.31|25208.31|25325.74|25205.74|10
1635934790000|2021-11-03 10:19:50|25325.7|25205.7|25324.66|25204.66|25326.99|25206.99|25324.02|25204.02|9
1635934800000|2021-11-03 10:20:00|25324.95|25204.95|25323.54|25203.54|25325.64|25205.64|25323.54|25203.54|10
1635934810000|2021-11-03 10:20:10|25323.69|25203.69|25318.68|25198.68|25323.69|25203.69|25318.68|25198.68|10
1635934820000|2021-11-03 10:20:20|25319.1|25199.1|25320.27|25200.27|25320.27|25200.27|25316.05|25196.05|10
1635934830000|2021-11-03 10:20:30|25321.65|25201.65|25320.82|25200.82|25323.47|25203.47|25320.71|25200.71|10
1635934840000|2021-11-03 10:20:40|25320.98|25200.98|25318.35|25198.35|25320.98|25200.98|25318.22|25198.22|10
1635934850000|2021-11-03 10:20:50|25316.51|25196.51|25319.26|25199.26|25319.26|25199.26|25315.45|25195.45|10
1635934860000|2021-11-03 10:21:00|25320.01|25200.01|25316.14|25196.14|25320.49|25200.49|25316.14|25196.14|10
1635934870000|2021-11-03 10:21:10|25316.12|25196.12|25316.46|25196.46|25316.54|25196.54|25315.1|25195.1|10
1635934880000|2021-11-03 10:21:20|25316.32|25196.32|25319.51|25199.51|25319.51|25199.51|25316.15|25196.15|10
1635934890000|2021-11-03 10:21:30|25320.53|25200.53|25320.13|25200.13|25322.09|25202.09|25320.13|25200.13|10
1635934900000|2021-11-03 10:21:40|25320.16|25200.16|25328.54|25208.54|25328.54|25208.54|25320.16|25200.16|10
1635934910000|2021-11-03 10:21:50|25329.1|25209.1|25333.78|25213.78|25333.78|25213.78|25329.1|25209.1|9
1635934920000|2021-11-03 10:22:00|25334.28|25214.28|25335.74|25215.74|25335.74|25215.74|25332.43|25212.43|10
1635934930000|2021-11-03 10:22:10|25335.22|25215.22|25330.42|25210.42|25335.22|25215.22|25330.42|25210.42|10
1635934940000|2021-11-03 10:22:20|25334.41|25214.41|25332.55|25212.55|25335.33|25215.33|25332.55|25212.55|9
1635934950000|2021-11-03 10:22:30|25332.84|25212.84|25334.53|25214.53|25335.76|25215.76|25332.84|25212.84|10
1635934960000|2021-11-03 10:22:40|25334.5|25214.5|25332.8|25212.8|25334.79|25214.79|25332.8|25212.8|10
1635934970000|2021-11-03 10:22:50|25332.41|25212.41|25326.33|25206.33|25332.41|25212.41|25326.33|25206.33|10
1635934980000|2021-11-03 10:23:00|25326.17|25206.17|25322.6|25202.6|25326.29|25206.29|25322.6|25202.6|9
1635934990000|2021-11-03 10:23:10|25320.63|25200.63|25317.53|25197.53|25320.63|25200.63|25317.53|25197.53|10
1635935000000|2021-11-03 10:23:20|25315.86|25195.86|25313.12|25193.12|25315.86|25195.86|25312.55|25192.55|10
1635935010000|2021-11-03 10:23:30|25313.44|25193.44|25311.32|25191.32|25313.44|25193.44|25311.32|25191.32|10
1635935020000|2021-11-03 10:23:40|25310.15|25190.15|25305.15|25185.15|25310.15|25190.15|25305.15|25185.15|10
1635935030000|2021-11-03 10:23:50|25304.79|25184.79|25308.25|25188.25|25308.25|25188.25|25304.79|25184.79|10
1635935040000|2021-11-03 10:24:00|25308.24|25188.24|25310.54|25190.54|25310.68|25190.68|25308.17|25188.17|10
1635935050000|2021-11-03 10:24:10|25311.06|25191.06|25309.12|25189.12|25311.06|25191.06|25309.12|25189.12|10
1635935060000|2021-11-03 10:24:20|25308.16|25188.16|25311.13|25191.13|25311.46|25191.46|25308.16|25188.16|10
1635935070000|2021-11-03 10:24:30|25311.14|25191.14|25307.41|25187.41|25311.14|25191.14|25307.41|25187.41|9
1635935080000|2021-11-03 10:24:40|25307.78|25187.78|25309.45|25189.45|25309.78|25189.78|25307.78|25187.78|9
1635935090000|2021-11-03 10:24:50|25309.54|25189.54|25311.64|25191.64|25312.22|25192.22|25307.73|25187.73|10
1635935100000|2021-11-03 10:25:00|25311.61|25191.61|25315.26|25195.26|25315.26|25195.26|25311.61|25191.61|10
1635935110000|2021-11-03 10:25:10|25315.45|25195.45|25319.89|25199.89|25319.89|25199.89|25315.45|25195.45|10
1635935120000|2021-11-03 10:25:20|25318.84|25198.84|25319.97|25199.97|25319.97|25199.97|25318.05|25198.05|10
1635935130000|2021-11-03 10:25:30|25320.34|25200.34|25325.78|25205.78|25326.35|25206.35|25320.34|25200.34|10
1635935140000|2021-11-03 10:25:40|25326.97|25206.97|25328.22|25208.22|25328.22|25208.22|25326.24|25206.24|10
1635935150000|2021-11-03 10:25:50|25328.01|25208.01|25328.93|25208.93|25329.16|25209.16|25327.55|25207.55|10
1635935160000|2021-11-03 10:26:00|25329|25209|25326.83|25206.83|25329.12|25209.12|25326.31|25206.31|10
1635935170000|2021-11-03 10:26:10|25326.96|25206.96|25327.25|25207.25|25328.02|25208.02|25326.95|25206.95|10
1635935180000|2021-11-03 10:26:20|25327.07|25207.07|25326.62|25206.62|25327.9|25207.9|25326.04|25206.04|10
1635935190000|2021-11-03 10:26:30|25329.24|25209.24|25324.6|25204.6|25329.24|25209.24|25324.6|25204.6|10
1635935200000|2021-11-03 10:26:40|25324.34|25204.34|25325.26|25205.26|25325.31|25205.31|25324.34|25204.34|10
1635935210000|2021-11-03 10:26:50|25325.23|25205.23|25327.87|25207.87|25327.87|25207.87|25325.23|25205.23|10
1635935220000|2021-11-03 10:27:00|25327.79|25207.79|25327.69|25207.69|25328.83|25208.83|25327.66|25207.66|10
1635935230000|2021-11-03 10:27:10|25327.92|25207.92|25323.92|25203.92|25329.92|25209.92|25323.92|25203.92|10
1635935240000|2021-11-03 10:27:20|25326.65|25206.65|25327.52|25207.52|25327.63|25207.63|25326.32|25206.32|9
1635935250000|2021-11-03 10:27:30|25327.58|25207.58|25325.45|25205.45|25327.58|25207.58|25324.61|25204.61|10
1635935260000|2021-11-03 10:27:40|25325.3|25205.3|25326.52|25206.52|25326.83|25206.83|25325.3|25205.3|9
1635935270000|2021-11-03 10:27:50|25326.43|25206.43|25324.75|25204.75|25327.17|25207.17|25324.75|25204.75|10
1635935280000|2021-11-03 10:28:00|25323.75|25203.75|25320.85|25200.85|25323.75|25203.75|25320.85|25200.85|7
1635935290000|2021-11-03 10:28:10|25321.03|25201.03|25320.84|25200.84|25321.23|25201.23|25320.34|25200.34|9
1635935300000|2021-11-03 10:28:20|25319.85|25199.85|25321.67|25201.67|25321.67|25201.67|25319.85|25199.85|9
1635935310000|2021-11-03 10:28:30|25321.54|25201.54|25320.77|25200.77|25322.48|25202.48|25320.72|25200.72|10
1635935320000|2021-11-03 10:28:40|25319.89|25199.89|25316.19|25196.19|25319.89|25199.89|25316.19|25196.19|10
1635935330000|2021-11-03 10:28:50|25316.07|25196.07|25316.55|25196.55|25316.93|25196.93|25316.07|25196.07|9
1635935340000|2021-11-03 10:29:00|25318.21|25198.21|25315.24|25195.24|25318.78|25198.78|25315.24|25195.24|10
1635935350000|2021-11-03 10:29:10|25314.88|25194.88|25313.55|25193.55|25314.88|25194.88|25313.18|25193.18|9
1635935360000|2021-11-03 10:29:20|25314.07|25194.07|25314.21|25194.21|25315.08|25195.08|25312.1|25192.1|10
1635935370000|2021-11-03 10:29:30|25313.98|25193.98|25312.14|25192.14|25313.98|25193.98|25311.87|25191.87|10
1635935380000|2021-11-03 10:29:40|25311.86|25191.86|25313.65|25193.65|25314.7|25194.7|25311.22|25191.22|10
1635935390000|2021-11-03 10:29:50|25314.26|25194.26|25315.08|25195.08|25315.08|25195.08|25313.71|25193.71|10
1635935400000|2021-11-03 10:30:00|25315.11|25195.11|25314.62|25194.62|25316.66|25196.66|25314.62|25194.62|9
1635935410000|2021-11-03 10:30:10|25314.34|25194.34|25310.05|25190.05|25314.34|25194.34|25310.05|25190.05|10
1635935420000|2021-11-03 10:30:20|25308.11|25188.11|25305.14|25185.14|25308.34|25188.34|25305.14|25185.14|10
1635935430000|2021-11-03 10:30:30|25304.99|25184.99|25299.6|25179.6|25304.99|25184.99|25298.83|25178.83|10
1635935440000|2021-11-03 10:30:40|25298.56|25178.56|25296.13|25176.13|25298.56|25178.56|25296.13|25176.13|10
1635935450000|2021-11-03 10:30:50|25294.9|25174.9|25291.65|25171.65|25295.49|25175.49|25291.22|25171.22|9
1635935460000|2021-11-03 10:31:00|25291.63|25171.63|25292.41|25172.41|25292.89|25172.89|25291.37|25171.37|10
1635935470000|2021-11-03 10:31:10|25292.83|25172.83|25291.34|25171.34|25292.83|25172.83|25291.28|25171.28|10
1635935480000|2021-11-03 10:31:20|25291.24|25171.24|25291.83|25171.83|25291.99|25171.99|25290.98|25170.98|9
1635935490000|2021-11-03 10:31:30|25291.95|25171.95|25294.29|25174.29|25295.91|25175.91|25291.95|25171.95|10
1635935500000|2021-11-03 10:31:40|25296.7|25176.7|25293.14|25173.14|25297.7|25177.7|25293.14|25173.14|10
1635935510000|2021-11-03 10:31:50|25293.1|25173.1|25293.89|25173.89|25293.89|25173.89|25291.65|25171.65|10
1635935520000|2021-11-03 10:32:00|25294.45|25174.45|25312.03|25192.03|25312.03|25192.03|25294.45|25174.45|10
1635935530000|2021-11-03 10:32:10|25311.92|25191.92|25312.1|25192.1|25313.71|25193.71|25311.87|25191.87|10
1635935540000|2021-11-03 10:32:20|25312.05|25192.05|25314.16|25194.16|25315.27|25195.27|25312.05|25192.05|10
1635935550000|2021-11-03 10:32:30|25314.34|25194.34|25319.73|25199.73|25319.82|25199.82|25313.95|25193.95|10
1635935560000|2021-11-03 10:32:40|25320.31|25200.31|25325.26|25205.26|25325.26|25205.26|25320.31|25200.31|10
1635935570000|2021-11-03 10:32:50|25325.42|25205.42|25323.29|25203.29|25325.42|25205.42|25323.29|25203.29|10
1635935580000|2021-11-03 10:33:00|25324.75|25204.75|25322.13|25202.13|25325.36|25205.36|25322.13|25202.13|10
1635935590000|2021-11-03 10:33:10|25320.93|25200.93|25320.63|25200.63|25322.21|25202.21|25319.6|25199.6|10
1635935600000|2021-11-03 10:33:20|25320.01|25200.01|25316.84|25196.84|25320.01|25200.01|25316.84|25196.84|10
1635935610000|2021-11-03 10:33:30|25317.23|25197.23|25314.85|25194.85|25317.23|25197.23|25314.85|25194.85|10
1635935620000|2021-11-03 10:33:40|25314.31|25194.31|25313.34|25193.34|25314.81|25194.81|25313.2|25193.2|10
1635935630000|2021-11-03 10:33:50|25312.84|25192.84|25311.64|25191.64|25312.89|25192.89|25311.64|25191.64|9
1635935640000|2021-11-03 10:34:00|25310.58|25190.58|25310.51|25190.51|25310.58|25190.58|25309.48|25189.48|10
1635935650000|2021-11-03 10:34:10|25310.35|25190.35|25309.74|25189.74|25310.57|25190.57|25309.49|25189.49|10
1635935660000|2021-11-03 10:34:20|25309.31|25189.31|25309.06|25189.06|25309.31|25189.31|25308.77|25188.77|10
1635935670000|2021-11-03 10:34:30|25308|25188|25308.6|25188.6|25309.51|25189.51|25307.51|25187.51|10
1635935680000|2021-11-03 10:34:40|25308.79|25188.79|25309.55|25189.55|25310.01|25190.01|25308.76|25188.76|10
1635935690000|2021-11-03 10:34:50|25310.47|25190.47|25310.55|25190.55|25311.8|25191.8|25310.1|25190.1|10
1635935700000|2021-11-03 10:35:00|25309.91|25189.91|25310.62|25190.62|25311.26|25191.26|25309.91|25189.91|9
1635935710000|2021-11-03 10:35:10|25310.15|25190.15|25309.95|25189.95|25311.07|25191.07|25309.7|25189.7|10
1635935720000|2021-11-03 10:35:20|25309.9|25189.9|25309.56|25189.56|25310.84|25190.84|25309.56|25189.56|10
1635935730000|2021-11-03 10:35:30|25310.42|25190.42|25307.27|25187.27|25310.67|25190.67|25307.27|25187.27|10
1635935740000|2021-11-03 10:35:40|25307.07|25187.07|25304.33|25184.33|25307.12|25187.12|25304.29|25184.29|10
1635935750000|2021-11-03 10:35:50|25304.38|25184.38|25305.26|25185.26|25305.26|25185.26|25303.43|25183.43|10
1635935760000|2021-11-03 10:36:00|25305.58|25185.58|25306.05|25186.05|25306.06|25186.06|25305.07|25185.07|10
1635935770000|2021-11-03 10:36:10|25306.24|25186.24|25301.18|25181.18|25306.45|25186.45|25301.18|25181.18|10
1635935780000|2021-11-03 10:36:20|25301.23|25181.23|25297.96|25177.96|25301.23|25181.23|25297.86|25177.86|9
1635935790000|2021-11-03 10:36:30|25296.9|25176.9|25299.4|25179.4|25299.88|25179.88|25296.76|25176.76|10
1635935800000|2021-11-03 10:36:40|25300.12|25180.12|25304.15|25184.15|25304.91|25184.91|25300.12|25180.12|10
1635935810000|2021-11-03 10:36:50|25304.23|25184.23|25302.75|25182.75|25306.59|25186.59|25302.75|25182.75|10
1635935820000|2021-11-03 10:37:00|25300.6|25180.6|25298.15|25178.15|25300.7|25180.7|25298.15|25178.15|10
1635935830000|2021-11-03 10:37:10|25297.52|25177.52|25290.64|25170.64|25297.52|25177.52|25290.52|25170.52|10
1635935840000|2021-11-03 10:37:20|25290.73|25170.73|25290.97|25170.97|25291.66|25171.66|25290.61|25170.61|10
1635935850000|2021-11-03 10:37:30|25291.03|25171.03|25285.79|25165.79|25291.03|25171.03|25285.79|25165.79|10
1635935860000|2021-11-03 10:37:40|25285.05|25165.05|25278.22|25158.22|25285.05|25165.05|25278.22|25158.22|10
1635935870000|2021-11-03 10:37:50|25277.72|25157.72|25276.66|25156.66|25277.72|25157.72|25275.5|25155.5|10
1635935880000|2021-11-03 10:38:00|25276.64|25156.64|25277.24|25157.24|25277.24|25157.24|25275.65|25155.65|10
1635935890000|2021-11-03 10:38:10|25276.93|25156.93|25270.31|25150.31|25276.93|25156.93|25270.31|25150.31|10
1635935900000|2021-11-03 10:38:20|25270.28|25150.28|25266.69|25146.69|25270.85|25150.85|25266.69|25146.69|10
1635935910000|2021-11-03 10:38:30|25266.8|25146.8|25262.39|25142.39|25267.35|25147.35|25262.39|25142.39|10
1635935920000|2021-11-03 10:38:40|25261.98|25141.98|25260.64|25140.64|25262.34|25142.34|25260.64|25140.64|10
1635935930000|2021-11-03 10:38:50|25260.29|25140.29|25257.65|25137.65|25260.29|25140.29|25257.65|25137.65|9
1635935940000|2021-11-03 10:39:00|25256.83|25136.83|25254.34|25134.34|25256.83|25136.83|25254.34|25134.34|10
1635935950000|2021-11-03 10:39:10|25254.22|25134.22|25254.52|25134.52|25255|25135|25254.06|25134.06|10
1635935960000|2021-11-03 10:39:20|25254|25134|25254.67|25134.67|25254.86|25134.86|25253.54|25133.54|10
1635935970000|2021-11-03 10:39:30|25254.27|25134.27|25251.36|25131.36|25254.27|25134.27|25251.15|25131.15|10
1635935980000|2021-11-03 10:39:40|25249.96|25129.96|25250.06|25130.06|25251.79|25131.79|25249.18|25129.18|10
1635935990000|2021-11-03 10:39:50|25249.97|25129.97|25247.61|25127.61|25250.28|25130.28|25247.61|25127.61|10
1635936000000|2021-11-03 10:40:00|25247.04|25127.04|25247.91|25127.91|25248.39|25128.39|25246.89|25126.89|10
1635936010000|2021-11-03 10:40:10|25247.33|25127.33|25249.56|25129.56|25249.56|25129.56|25247.33|25127.33|9
1635936020000|2021-11-03 10:40:20|25249.6|25129.6|25253.91|25133.91|25253.91|25133.91|25249.6|25129.6|10
1635936030000|2021-11-03 10:40:30|25254.25|25134.25|25256.12|25136.12|25257.59|25137.59|25254.25|25134.25|10
1635936040000|2021-11-03 10:40:40|25254.6|25134.6|25256.71|25136.71|25256.71|25136.71|25254.6|25134.6|9
1635936050000|2021-11-03 10:40:50|25256.4|25136.4|25253.88|25133.88|25257.71|25137.71|25253.87|25133.87|10
1635936060000|2021-11-03 10:41:00|25253.02|25133.02|25250.39|25130.39|25253.02|25133.02|25250.39|25130.39|10
1635936070000|2021-11-03 10:41:10|25248.61|25128.61|25245.35|25125.35|25248.61|25128.61|25245.16|25125.16|10
1635936080000|2021-11-03 10:41:20|25245.31|25125.31|25242.64|25122.64|25246.29|25126.29|25242.64|25122.64|10
1635936090000|2021-11-03 10:41:30|25243.03|25123.03|25242.11|25122.11|25243.11|25123.11|25242.04|25122.04|10
1635936100000|2021-11-03 10:41:40|25240.7|25120.7|25240.25|25120.25|25240.7|25120.7|25238.68|25118.68|9
1635936110000|2021-11-03 10:41:50|25239.71|25119.71|25241.13|25121.13|25242.08|25122.08|25239.71|25119.71|10
1635936120000|2021-11-03 10:42:00|25241.68|25121.68|25244.68|25124.68|25244.68|25124.68|25241.68|25121.68|10
1635936130000|2021-11-03 10:42:10|25244.76|25124.76|25243.12|25123.12|25246.65|25126.65|25243.12|25123.12|10
1635936140000|2021-11-03 10:42:20|25242.94|25122.94|25243.47|25123.47|25244.66|25124.66|25242.94|25122.94|10
1635936150000|2021-11-03 10:42:30|25244.01|25124.01|25245.28|25125.28|25245.41|25125.41|25243.55|25123.55|10
1635936160000|2021-11-03 10:42:40|25245.14|25125.14|25242.68|25122.68|25245.14|25125.14|25242.68|25122.68|10
1635936170000|2021-11-03 10:42:50|25242.58|25122.58|25240.52|25120.52|25242.58|25122.58|25239.84|25119.84|9
1635936180000|2021-11-03 10:43:00|25240.55|25120.55|25239.55|25119.55|25241.15|25121.15|25239.55|25119.55|9
1635936190000|2021-11-03 10:43:10|25239.34|25119.34|25237.75|25117.75|25239.8|25119.8|25237.75|25117.75|9
1635936200000|2021-11-03 10:43:20|25238.23|25118.23|25236.14|25116.14|25238.24|25118.24|25236.14|25116.14|10
1635936210000|2021-11-03 10:43:30|25236.01|25116.01|25228.73|25108.73|25236.29|25116.29|25228.73|25108.73|10
1635936220000|2021-11-03 10:43:40|25227.37|25107.37|25223.94|25103.94|25227.37|25107.37|25223.94|25103.94|10
1635936230000|2021-11-03 10:43:50|25223.99|25103.99|25219.91|25099.91|25223.99|25103.99|25219.91|25099.91|10
1635936240000|2021-11-03 10:44:00|25219.67|25099.67|25219.09|25099.09|25220.28|25100.28|25218.63|25098.63|10
1635936250000|2021-11-03 10:44:10|25219.21|25099.21|25222.44|25102.44|25222.44|25102.44|25219.21|25099.21|10
1635936260000|2021-11-03 10:44:20|25222.64|25102.64|25223.86|25103.86|25223.86|25103.86|25222.58|25102.58|10
1635936270000|2021-11-03 10:44:30|25224.37|25104.37|25223.12|25103.12|25224.52|25104.52|25223.12|25103.12|9
1635936280000|2021-11-03 10:44:40|25222.89|25102.89|25220.86|25100.86|25222.89|25102.89|25220.57|25100.57|9
1635936290000|2021-11-03 10:44:50|25220.8|25100.8|25219.47|25099.47|25220.8|25100.8|25219.26|25099.26|9
1635936300000|2021-11-03 10:45:00|25219.89|25099.89|25218.97|25098.97|25219.89|25099.89|25217.98|25097.98|10
1635936310000|2021-11-03 10:45:10|25219.1|25099.1|25221.23|25101.23|25221.23|25101.23|25217.87|25097.87|10
1635936320000|2021-11-03 10:45:20|25221.37|25101.37|25225.32|25105.32|25226.61|25106.61|25221.37|25101.37|9
1635936330000|2021-11-03 10:45:30|25225.58|25105.58|25226.66|25106.66|25226.77|25106.77|25225.58|25105.58|10
1635936340000|2021-11-03 10:45:40|25226.57|25106.57|25230.09|25110.09|25230.09|25110.09|25226.57|25106.57|10
1635936350000|2021-11-03 10:45:50|25229.8|25109.8|25230.15|25110.15|25230.17|25110.17|25229.56|25109.56|10
1635936360000|2021-11-03 10:46:00|25230.09|25110.09|25231.75|25111.75|25232.07|25112.07|25229.81|25109.81|10
1635936370000|2021-11-03 10:46:10|25231.82|25111.82|25232.96|25112.96|25232.96|25112.96|25231.58|25111.58|10
1635936380000|2021-11-03 10:46:20|25232.13|25112.13|25232.8|25112.8|25232.8|25112.8|25231.95|25111.95|10
1635936390000|2021-11-03 10:46:30|25232.71|25112.71|25230.84|25110.84|25232.86|25112.86|25230.84|25110.84|10
1635936400000|2021-11-03 10:46:40|25231.35|25111.35|25227.04|25107.04|25231.35|25111.35|25227.04|25107.04|10
1635936410000|2021-11-03 10:46:50|25227.01|25107.01|25228.83|25108.83|25229.01|25109.01|25227.01|25107.01|9
1635936420000|2021-11-03 10:47:00|25228.98|25108.98|25225.27|25105.27|25229.91|25109.91|25225.27|25105.27|10
1635936430000|2021-11-03 10:47:10|25224.94|25104.94|25222.85|25102.85|25224.94|25104.94|25222.85|25102.85|9
1635936440000|2021-11-03 10:47:20|25223.14|25103.14|25221.23|25101.23|25223.14|25103.14|25221.23|25101.23|10
1635936450000|2021-11-03 10:47:30|25221.01|25101.01|25223.01|25103.01|25223.18|25103.18|25221.01|25101.01|10
1635936460000|2021-11-03 10:47:40|25223.65|25103.65|25221.15|25101.15|25224.22|25104.22|25220.88|25100.88|10
1635936470000|2021-11-03 10:47:50|25221.62|25101.62|25228.38|25108.38|25228.38|25108.38|25220.55|25100.55|10
1635936480000|2021-11-03 10:48:00|25228.63|25108.63|25235.23|25115.23|25236.32|25116.32|25228.63|25108.63|10
1635936490000|2021-11-03 10:48:10|25235.27|25115.27|25234.25|25114.25|25235.75|25115.75|25234.25|25114.25|10
1635936500000|2021-11-03 10:48:20|25234.05|25114.05|25234.9|25114.9|25234.9|25114.9|25233.73|25113.73|10
1635936510000|2021-11-03 10:48:30|25235.22|25115.22|25238.49|25118.49|25238.49|25118.49|25235.22|25115.22|10
1635936520000|2021-11-03 10:48:40|25238.42|25118.42|25235.56|25115.56|25238.42|25118.42|25235.29|25115.29|10
1635936530000|2021-11-03 10:48:50|25237.06|25117.06|25237.59|25117.59|25239.42|25119.42|25237.06|25117.06|10
1635936540000|2021-11-03 10:49:00|25238.53|25118.53|25237.68|25117.68|25238.53|25118.53|25237.24|25117.24|9
1635936550000|2021-11-03 10:49:10|25237.66|25117.66|25237.42|25117.42|25237.99|25117.99|25236.76|25116.76|9
1635936560000|2021-11-03 10:49:20|25237.43|25117.43|25239.7|25119.7|25239.7|25119.7|25237.43|25117.43|10
1635936570000|2021-11-03 10:49:30|25240.65|25120.65|25240.96|25120.96|25241.71|25121.71|25240.24|25120.24|10
1635936580000|2021-11-03 10:49:40|25241.2|25121.2|25240.46|25120.46|25241.39|25121.39|25240.41|25120.41|9
1635936590000|2021-11-03 10:49:50|25239.81|25119.81|25237.25|25117.25|25241.3|25121.3|25236.83|25116.83|10
1635936600000|2021-11-03 10:50:00|25236.69|25116.69|25233.77|25113.77|25237.46|25117.46|25233.77|25113.77|9
1635936610000|2021-11-03 10:50:10|25233.59|25113.59|25233.99|25113.99|25234.06|25114.06|25233.26|25113.26|10
1635936620000|2021-11-03 10:50:20|25234.36|25114.36|25237.76|25117.76|25237.76|25117.76|25234.36|25114.36|10
1635936630000|2021-11-03 10:50:30|25246.65|25126.65|25252.91|25132.91|25252.91|25132.91|25246.65|25126.65|10
1635936640000|2021-11-03 10:50:40|25253.62|25133.62|25258.12|25138.12|25258.12|25138.12|25253.3|25133.3|10
1635936650000|2021-11-03 10:50:50|25258.47|25138.47|25260.52|25140.52|25260.52|25140.52|25257.14|25137.14|10
1635936660000|2021-11-03 10:51:00|25259.82|25139.82|25258.12|25138.12|25259.82|25139.82|25257|25137|9
1635936670000|2021-11-03 10:51:10|25258.87|25138.87|25258.31|25138.31|25258.87|25138.87|25257.44|25137.44|10
1635936680000|2021-11-03 10:51:20|25258.13|25138.13|25256.52|25136.52|25258.33|25138.33|25255.75|25135.75|10
1635936690000|2021-11-03 10:51:30|25256.06|25136.06|25254.86|25134.86|25256.42|25136.42|25254.73|25134.73|10
1635936700000|2021-11-03 10:51:40|25255.48|25135.48|25252.39|25132.39|25255.48|25135.48|25252.39|25132.39|10
1635936710000|2021-11-03 10:51:50|25252.24|25132.24|25252.19|25132.19|25253.2|25133.2|25252.18|25132.18|9
1635936720000|2021-11-03 10:52:00|25252.23|25132.23|25250.55|25130.55|25252.23|25132.23|25250.55|25130.55|9
1635936730000|2021-11-03 10:52:10|25251.19|25131.19|25253.51|25133.51|25254.49|25134.49|25251.13|25131.13|10
1635936740000|2021-11-03 10:52:20|25253.33|25133.33|25254.86|25134.86|25255.35|25135.35|25252.77|25132.77|9
1635936750000|2021-11-03 10:52:30|25254.83|25134.83|25253.69|25133.69|25255.43|25135.43|25252.92|25132.92|7
1635936760000|2021-11-03 10:52:40|25253.12|25133.12|25252.11|25132.11|25253.12|25133.12|25251.59|25131.59|9
1635936770000|2021-11-03 10:52:50|25251.93|25131.93|25252.97|25132.97|25252.97|25132.97|25251.32|25131.32|10
1635936780000|2021-11-03 10:53:00|25254.2|25134.2|25255.9|25135.9|25256.11|25136.11|25254.2|25134.2|10
1635936790000|2021-11-03 10:53:10|25255.91|25135.91|25254.55|25134.55|25256.74|25136.74|25254.03|25134.03|10
1635936800000|2021-11-03 10:53:20|25254.58|25134.58|25255.73|25135.73|25256.91|25136.91|25254.58|25134.58|10
1635936810000|2021-11-03 10:53:30|25255.23|25135.23|25251.56|25131.56|25256.3|25136.3|25251.56|25131.56|10
1635936820000|2021-11-03 10:53:40|25251.92|25131.92|25248.57|25128.57|25251.92|25131.92|25248.31|25128.31|10
1635936830000|2021-11-03 10:53:50|25249.4|25129.4|25252.9|25132.9|25254.62|25134.62|25249.4|25129.4|10
1635936840000|2021-11-03 10:54:00|25251.23|25131.23|25250.66|25130.66|25252.62|25132.62|25250.43|25130.43|8
1635936850000|2021-11-03 10:54:10|25249.59|25129.59|25252.99|25132.99|25253.03|25133.03|25248.88|25128.88|10
1635936860000|2021-11-03 10:54:20|25252.58|25132.58|25253.19|25133.19|25254.53|25134.53|25252.45|25132.45|10
1635936870000|2021-11-03 10:54:30|25253.28|25133.28|25252.77|25132.77|25253.28|25133.28|25252.24|25132.24|8
1635936880000|2021-11-03 10:54:40|25252.8|25132.8|25253.74|25133.74|25254.02|25134.02|25251.82|25131.82|10
1635936890000|2021-11-03 10:54:50|25254.37|25134.37|25256.75|25136.75|25256.75|25136.75|25252.97|25132.97|10
1635936900000|2021-11-03 10:55:00|25257.2|25137.2|25253.78|25133.78|25257.2|25137.2|25253.78|25133.78|10
1635936910000|2021-11-03 10:55:10|25253.17|25133.17|25252.16|25132.16|25253.61|25133.61|25251.54|25131.54|10
1635936920000|2021-11-03 10:55:20|25251.91|25131.91|25254.19|25134.19|25254.24|25134.24|25251.38|25131.38|9
1635936930000|2021-11-03 10:55:30|25254.11|25134.11|25253.22|25133.22|25254.26|25134.26|25253.16|25133.16|10
1635936940000|2021-11-03 10:55:40|25252.88|25132.88|25244.4|25124.4|25252.88|25132.88|25244.4|25124.4|9
1635936950000|2021-11-03 10:55:50|25243.65|25123.65|25240.8|25120.8|25244.87|25124.87|25240.8|25120.8|10
1635936960000|2021-11-03 10:56:00|25240.77|25120.77|25237.98|25117.98|25241.01|25121.01|25237.98|25117.98|10
1635936970000|2021-11-03 10:56:10|25236.37|25116.37|25232.01|25112.01|25236.37|25116.37|25232.01|25112.01|10
1635936980000|2021-11-03 10:56:20|25231.96|25111.96|25224.3|25104.3|25231.96|25111.96|25224.28|25104.28|10
1635936990000|2021-11-03 10:56:30|25222.9|25102.9|25225.15|25105.15|25225.15|25105.15|25221.96|25101.96|10
1635937000000|2021-11-03 10:56:40|25227.06|25107.06|25233.48|25113.48|25233.48|25113.48|25227.06|25107.06|10
1635937010000|2021-11-03 10:56:50|25233.58|25113.58|25233.14|25113.14|25235.31|25115.31|25232.93|25112.93|10
1635937020000|2021-11-03 10:57:00|25232.9|25112.9|25229.9|25109.9|25232.9|25112.9|25229.9|25109.9|10
1635937030000|2021-11-03 10:57:10|25230.42|25110.42|25224.84|25104.84|25230.42|25110.42|25224.84|25104.84|10
1635937040000|2021-11-03 10:57:20|25224.67|25104.67|25222.62|25102.62|25224.67|25104.67|25222.31|25102.31|10
1635937050000|2021-11-03 10:57:30|25222.17|25102.17|25223.19|25103.19|25224.19|25104.19|25222.17|25102.17|10
1635937060000|2021-11-03 10:57:40|25223.11|25103.11|25224.88|25104.88|25224.97|25104.97|25221.9|25101.9|8
1635937070000|2021-11-03 10:57:50|25224.82|25104.82|25225.12|25105.12|25225.12|25105.12|25223.59|25103.59|10
1635937080000|2021-11-03 10:58:00|25224.98|25104.98|25223.77|25103.77|25225.24|25105.24|25223.77|25103.77|10
1635937090000|2021-11-03 10:58:10|25224.24|25104.24|25223.9|25103.9|25224.26|25104.26|25222.49|25102.49|9
1635937100000|2021-11-03 10:58:20|25223.49|25103.49|25222.17|25102.17|25223.68|25103.68|25220.88|25100.88|10
1635937110000|2021-11-03 10:58:30|25221.86|25101.86|25224.05|25104.05|25224.05|25104.05|25221.5|25101.5|10
1635937120000|2021-11-03 10:58:40|25225.61|25105.61|25221.7|25101.7|25225.61|25105.61|25221.7|25101.7|9
1635937130000|2021-11-03 10:58:50|25221.71|25101.71|25221.8|25101.8|25223.61|25103.61|25221.71|25101.71|10
1635937140000|2021-11-03 10:59:00|25222.07|25102.07|25224.31|25104.31|25224.31|25104.31|25221.85|25101.85|10
1635937150000|2021-11-03 10:59:10|25224.37|25104.37|25224.42|25104.42|25225.59|25105.59|25222.75|25102.75|10
1635937160000|2021-11-03 10:59:20|25228.17|25108.17|25229.08|25109.08|25229.72|25109.72|25228.17|25108.17|10
1635937170000|2021-11-03 10:59:30|25228.62|25108.62|25227.06|25107.06|25229.23|25109.23|25227.06|25107.06|10
1635937180000|2021-11-03 10:59:40|25225.98|25105.98|25223.74|25103.74|25225.98|25105.98|25223.74|25103.74|10
1635937190000|2021-11-03 10:59:50|25224.36|25104.36|25222.01|25102.01|25224.36|25104.36|25222.01|25102.01|10
1635937200000|2021-11-03 11:00:00|25222.03|25102.03|25224.51|25104.51|25224.51|25104.51|25221.45|25101.45|10
1635937210000|2021-11-03 11:00:10|25224.63|25104.63|25228.23|25108.23|25228.23|25108.23|25224.63|25104.63|10
1635937220000|2021-11-03 11:00:20|25228.9|25108.9|25228.71|25108.71|25230.27|25110.27|25228.71|25108.71|9
1635937230000|2021-11-03 11:00:30|25228.23|25108.23|25231.45|25111.45|25231.45|25111.45|25228.23|25108.23|10
1635937240000|2021-11-03 11:00:40|25232.19|25112.19|25237.62|25117.62|25238.03|25118.03|25232.19|25112.19|10
1635937250000|2021-11-03 11:00:50|25237.24|25117.24|25237.25|25117.25|25237.25|25117.25|25235.94|25115.94|9
1635937260000|2021-11-03 11:01:00|25236.83|25116.83|25237.39|25117.39|25237.39|25117.39|25236.08|25116.08|9
1635937270000|2021-11-03 11:01:10|25238.23|25118.23|25234.11|25114.11|25238.23|25118.23|25232.75|25112.75|10
1635937280000|2021-11-03 11:01:20|25234.5|25114.5|25234.89|25114.89|25235.5|25115.5|25234.5|25114.5|10
1635937290000|2021-11-03 11:01:30|25234.7|25114.7|25235.47|25115.47|25236.24|25116.24|25234.39|25114.39|8
1635937300000|2021-11-03 11:01:40|25234.84|25114.84|25233.45|25113.45|25234.84|25114.84|25233.14|25113.14|10
1635937310000|2021-11-03 11:01:50|25233.61|25113.61|25229.3|25109.3|25233.61|25113.61|25228.93|25108.93|10
1635937320000|2021-11-03 11:02:00|25230.59|25110.59|25231.44|25111.44|25231.55|25111.55|25230.59|25110.59|10
1635937330000|2021-11-03 11:02:10|25231.41|25111.41|25230.49|25110.49|25231.41|25111.41|25229.92|25109.92|10
1635937340000|2021-11-03 11:02:20|25230.18|25110.18|25229.59|25109.59|25230.18|25110.18|25227.16|25107.16|9
1635937350000|2021-11-03 11:02:30|25229.41|25109.41|25233.29|25113.29|25235.77|25115.77|25229.41|25109.41|10
1635937360000|2021-11-03 11:02:40|25236.29|25116.29|25233.82|25113.82|25236.82|25116.82|25233.82|25113.82|10
1635937370000|2021-11-03 11:02:50|25231.58|25111.58|25228.01|25108.01|25231.95|25111.95|25228.01|25108.01|10
1635937380000|2021-11-03 11:03:00|25228.21|25108.21|25221.66|25101.66|25229.33|25109.33|25221.66|25101.66|10
1635937390000|2021-11-03 11:03:10|25222.75|25102.75|25213.47|25093.47|25222.75|25102.75|25213.47|25093.47|10
1635937400000|2021-11-03 11:03:20|25210.94|25090.94|25205.92|25085.92|25211|25091|25205.76|25085.76|10
1635937410000|2021-11-03 11:03:30|25205.79|25085.79|25201.01|25081.01|25205.79|25085.79|25201.01|25081.01|10
1635937420000|2021-11-03 11:03:40|25200.7|25080.7|25197|25077|25200.7|25080.7|25197|25077|10
1635937430000|2021-11-03 11:03:50|25194.95|25074.95|25197.39|25077.39|25197.39|25077.39|25194.95|25074.95|9
1635937440000|2021-11-03 11:04:00|25197.71|25077.71|25197.38|25077.38|25197.87|25077.87|25195.8|25075.8|10
1635937450000|2021-11-03 11:04:10|25197.53|25077.53|25194.96|25074.96|25197.56|25077.56|25194.96|25074.96|10
1635937460000|2021-11-03 11:04:20|25195.25|25075.25|25197.33|25077.33|25197.73|25077.73|25195.13|25075.13|9
1635937470000|2021-11-03 11:04:30|25197.15|25077.15|25200.92|25080.92|25200.92|25080.92|25196.86|25076.86|9
1635937480000|2021-11-03 11:04:40|25201.17|25081.17|25201.84|25081.84|25202.36|25082.36|25201.06|25081.06|10
1635937490000|2021-11-03 11:04:50|25203.43|25083.43|25203.16|25083.16|25205.78|25085.78|25203.01|25083.01|10
1635937500000|2021-11-03 11:05:00|25203.2|25083.2|25199.89|25079.89|25203.2|25083.2|25199.89|25079.89|10
1635937510000|2021-11-03 11:05:10|25199.63|25079.63|25202.93|25082.93|25202.93|25082.93|25199.57|25079.57|10
1635937520000|2021-11-03 11:05:20|25203.25|25083.25|25204.05|25084.05|25204.5|25084.5|25202.56|25082.56|10
1635937530000|2021-11-03 11:05:30|25207.05|25087.05|25213.13|25093.13|25213.68|25093.68|25207.05|25087.05|10
1635937540000|2021-11-03 11:05:40|25213.06|25093.06|25210.5|25090.5|25215.09|25095.09|25210.5|25090.5|10
1635937550000|2021-11-03 11:05:50|25209.95|25089.95|25204.05|25084.05|25209.95|25089.95|25203.24|25083.24|10
1635937560000|2021-11-03 11:06:00|25204.32|25084.32|25194.31|25074.31|25204.32|25084.32|25194.31|25074.31|10
1635937570000|2021-11-03 11:06:10|25194.42|25074.42|25190.65|25070.65|25194.42|25074.42|25190.24|25070.24|10
1635937580000|2021-11-03 11:06:20|25190.52|25070.52|25192.75|25072.75|25193.5|25073.5|25190.04|25070.04|10
1635937590000|2021-11-03 11:06:30|25192.47|25072.47|25191.08|25071.08|25192.47|25072.47|25191.08|25071.08|10
1635937600000|2021-11-03 11:06:40|25191.09|25071.09|25190.02|25070.02|25191.91|25071.91|25190.02|25070.02|10
1635937610000|2021-11-03 11:06:50|25189.58|25069.58|25188.81|25068.81|25189.58|25069.58|25188.79|25068.79|8
1635937620000|2021-11-03 11:07:00|25188.28|25068.28|25187.17|25067.17|25188.28|25068.28|25187.07|25067.07|10
1635937630000|2021-11-03 11:07:10|25187.42|25067.42|25188.12|25068.12|25189.71|25069.71|25187.42|25067.42|8
1635937640000|2021-11-03 11:07:20|25188.41|25068.41|25188.84|25068.84|25188.84|25068.84|25188.13|25068.13|10
1635937650000|2021-11-03 11:07:30|25189.44|25069.44|25187.73|25067.73|25189.44|25069.44|25187.69|25067.69|10
1635937660000|2021-11-03 11:07:40|25187.1|25067.1|25186.26|25066.26|25187.1|25067.1|25185.78|25065.78|10
1635937670000|2021-11-03 11:07:50|25186.32|25066.32|25184.99|25064.99|25186.6|25066.6|25184.99|25064.99|9
1635937680000|2021-11-03 11:08:00|25184.46|25064.46|25180.11|25060.11|25184.46|25064.46|25179.93|25059.93|10
1635937690000|2021-11-03 11:08:10|25180.09|25060.09|25184.16|25064.16|25184.16|25064.16|25179.88|25059.88|10
1635937700000|2021-11-03 11:08:20|25184.07|25064.07|25179.9|25059.9|25184.49|25064.49|25179.9|25059.9|9
1635937710000|2021-11-03 11:08:30|25179.91|25059.91|25177.05|25057.05|25179.91|25059.91|25176.45|25056.45|9
1635937720000|2021-11-03 11:08:40|25177.32|25057.32|25171.91|25051.91|25177.32|25057.32|25171.91|25051.91|9
1635937730000|2021-11-03 11:08:50|25172.17|25052.17|25167.43|25047.43|25172.17|25052.17|25167.43|25047.43|10
1635937740000|2021-11-03 11:09:00|25168.17|25048.17|25168.57|25048.57|25170.22|25050.22|25167.98|25047.98|10
1635937750000|2021-11-03 11:09:10|25168.87|25048.87|25168.41|25048.41|25172.23|25052.23|25168|25048|10
1635937760000|2021-11-03 11:09:20|25168.6|25048.6|25165.85|25045.85|25168.6|25048.6|25165.26|25045.26|9
1635937770000|2021-11-03 11:09:30|25165.25|25045.25|25168.63|25048.63|25168.63|25048.63|25165.25|25045.25|10
1635937780000|2021-11-03 11:09:40|25169.99|25049.99|25163.77|25043.77|25170.26|25050.26|25163.4|25043.4|10
1635937790000|2021-11-03 11:09:50|25163.28|25043.28|25160.85|25040.85|25163.28|25043.28|25160.44|25040.44|10
1635937800000|2021-11-03 11:10:00|25160.02|25040.02|25153.69|25033.69|25160.02|25040.02|25153.69|25033.69|10
1635937810000|2021-11-03 11:10:10|25152.89|25032.89|25146.55|25026.55|25152.89|25032.89|25144.7|25024.7|10
1635937820000|2021-11-03 11:10:20|25146.44|25026.44|25141.25|25021.25|25146.54|25026.54|25141.25|25021.25|10
1635937830000|2021-11-03 11:10:30|25141.1|25021.1|25135.82|25015.82|25141.42|25021.42|25135.23|25015.23|10
1635937840000|2021-11-03 11:10:40|25134.07|25014.07|25127.68|25007.68|25134.07|25014.07|25127.68|25007.68|10
1635937850000|2021-11-03 11:10:50|25126.7|25006.7|25119.38|24999.38|25126.7|25006.7|25119.38|24999.38|10
1635937860000|2021-11-03 11:11:00|25118.45|24998.45|25115.63|24995.63|25119.3|24999.3|25115.63|24995.63|10
1635937870000|2021-11-03 11:11:10|25115.57|24995.57|25120|25000|25120.39|25000.39|25115.57|24995.57|10
1635937880000|2021-11-03 11:11:20|25120.25|25000.25|25122.39|25002.39|25123.14|25003.14|25120.25|25000.25|10
1635937890000|2021-11-03 11:11:30|25122.87|25002.87|25121.14|25001.14|25124.67|25004.67|25121.14|25001.14|10
1635937900000|2021-11-03 11:11:40|25119.71|24999.71|25118.69|24998.69|25119.71|24999.71|25117.48|24997.48|10
1635937910000|2021-11-03 11:11:50|25118.65|24998.65|25117.12|24997.12|25119.71|24999.71|25117.12|24997.12|10
1635937920000|2021-11-03 11:12:00|25115.69|24995.69|25113.11|24993.11|25115.81|24995.81|25113.04|24993.04|10
1635937930000|2021-11-03 11:12:10|25113.2|24993.2|25113.45|24993.45|25114.88|24994.88|25113.03|24993.03|10
1635937940000|2021-11-03 11:12:20|25113.76|24993.76|25113.81|24993.81|25115.16|24995.16|25113.62|24993.62|9
1635937950000|2021-11-03 11:12:30|25113.55|24993.55|25115.76|24995.76|25117.34|24997.34|25113.55|24993.55|10
1635937960000|2021-11-03 11:12:40|25116.6|24996.6|25112.29|24992.29|25116.6|24996.6|25112.29|24992.29|10
1635937970000|2021-11-03 11:12:50|25111.61|24991.61|25099.39|24979.39|25111.61|24991.61|25099.39|24979.39|10
1635937980000|2021-11-03 11:13:00|25098.82|24978.82|25091.98|24971.98|25098.82|24978.82|25091.98|24971.98|10
1635937990000|2021-11-03 11:13:10|25090.52|24970.52|25086.27|24966.27|25090.52|24970.52|25085.83|24965.83|10
1635938000000|2021-11-03 11:13:20|25085.33|24965.33|25087.17|24967.17|25087.98|24967.98|25085.33|24965.33|9
1635938010000|2021-11-03 11:13:30|25087.79|24967.79|25085.57|24965.57|25087.79|24967.79|25085.57|24965.57|10
1635938020000|2021-11-03 11:13:40|25079.03|24959.03|25081.54|24961.54|25081.54|24961.54|25076.04|24956.04|10
1635938030000|2021-11-03 11:13:50|25088.8|24968.8|25087.98|24967.98|25090.43|24970.43|25087.98|24967.98|10
1635938040000|2021-11-03 11:14:00|25087.85|24967.85|25093.34|24973.34|25094.29|24974.29|25087.85|24967.85|10
1635938050000|2021-11-03 11:14:10|25093.01|24973.01|25091.12|24971.12|25094.39|24974.39|25090.9|24970.9|10
1635938060000|2021-11-03 11:14:20|25091.71|24971.71|25086.64|24966.64|25091.71|24971.71|25086.64|24966.64|10
1635938070000|2021-11-03 11:14:30|25086.43|24966.43|25078.05|24958.05|25086.43|24966.43|25076.61|24956.61|10
1635938080000|2021-11-03 11:14:40|25077.92|24957.92|25074.14|24954.14|25077.93|24957.93|25074.14|24954.14|10
1635938090000|2021-11-03 11:14:50|25073.81|24953.81|25070.94|24950.94|25073.81|24953.81|25069.89|24949.89|10
1635938100000|2021-11-03 11:15:00|25070.96|24950.96|25069.6|24949.6|25071.07|24951.07|25069.6|24949.6|9
1635938110000|2021-11-03 11:15:10|25070.52|24950.52|25067.14|24947.14|25071.06|24951.06|25065.87|24945.87|10
1635938120000|2021-11-03 11:15:20|25067.06|24947.06|25063.48|24943.48|25067.66|24947.66|25063.48|24943.48|10
1635938130000|2021-11-03 11:15:30|25063.65|24943.65|25067.94|24947.94|25068.15|24948.15|25063.65|24943.65|10
1635938140000|2021-11-03 11:15:40|25067.81|24947.81|25074|24954|25074|24954|25067.81|24947.81|10
1635938150000|2021-11-03 11:15:50|25074.21|24954.21|25080.92|24960.92|25080.92|24960.92|25074.21|24954.21|10
1635938160000|2021-11-03 11:16:00|25080.11|24960.11|25087.41|24967.41|25087.41|24967.41|25080.11|24960.11|10
1635938170000|2021-11-03 11:16:10|25088.28|24968.28|25090.63|24970.63|25090.99|24970.99|25088.28|24968.28|10
1635938180000|2021-11-03 11:16:20|25092|24972|25100.44|24980.44|25100.59|24980.59|25092|24972|10
1635938190000|2021-11-03 11:16:30|25102.8|24982.8|25111.02|24991.02|25111.02|24991.02|25102.8|24982.8|10
1635938200000|2021-11-03 11:16:40|25110.42|24990.42|25111.24|24991.24|25112.42|24992.42|25110.42|24990.42|10
1635938210000|2021-11-03 11:16:50|25110.9|24990.9|25110.21|24990.21|25112.23|24992.23|25109.97|24989.97|10
1635938220000|2021-11-03 11:17:00|25110.38|24990.38|25107.7|24987.7|25110.38|24990.38|25107.7|24987.7|10
1635938230000|2021-11-03 11:17:10|25107.41|24987.41|25108.46|24988.46|25108.71|24988.71|25107.3|24987.3|9
1635938240000|2021-11-03 11:17:20|25108.72|24988.72|25107.37|24987.37|25109|24989|25107.03|24987.03|10
1635938250000|2021-11-03 11:17:30|25107.07|24987.07|25109.36|24989.36|25109.65|24989.65|25107.07|24987.07|10
1635938260000|2021-11-03 11:17:40|25109.69|24989.69|25110.85|24990.85|25111.44|24991.44|25109.44|24989.44|9
1635938270000|2021-11-03 11:17:50|25110.36|24990.36|25113.46|24993.46|25113.59|24993.59|25108.71|24988.71|10
1635938280000|2021-11-03 11:18:00|25114.48|24994.48|25116.39|24996.39|25117.09|24997.09|25114.48|24994.48|10
1635938290000|2021-11-03 11:18:10|25116.44|24996.44|25118.16|24998.16|25118.16|24998.16|25116.32|24996.32|10
1635938300000|2021-11-03 11:18:20|25118.39|24998.39|25122.32|25002.32|25122.32|25002.32|25118.25|24998.25|10
1635938310000|2021-11-03 11:18:30|25122.04|25002.04|25121.76|25001.76|25122.35|25002.35|25121.69|25001.69|10
1635938320000|2021-11-03 11:18:40|25121.77|25001.77|25123.42|25003.42|25123.76|25003.76|25121.77|25001.77|8
1635938330000|2021-11-03 11:18:50|25123.17|25003.17|25128.32|25008.32|25128.88|25008.88|25123.17|25003.17|10
1635938340000|2021-11-03 11:19:00|25128.34|25008.34|25129.98|25009.98|25129.98|25009.98|25128.34|25008.34|10
1635938350000|2021-11-03 11:19:10|25130.07|25010.07|25131.77|25011.77|25131.77|25011.77|25130.07|25010.07|10
1635938360000|2021-11-03 11:19:20|25131.32|25011.32|25132.07|25012.07|25133.25|25013.25|25131.3|25011.3|10
1635938370000|2021-11-03 11:19:30|25132.13|25012.13|25133.49|25013.49|25134.24|25014.24|25132.13|25012.13|10
1635938380000|2021-11-03 11:19:40|25134.18|25014.18|25134.12|25014.12|25134.46|25014.46|25133.5|25013.5|10
1635938390000|2021-11-03 11:19:50|25133.8|25013.8|25135.02|25015.02|25135.45|25015.45|25133.17|25013.17|10
1635938400000|2021-11-03 11:20:00|25133.98|25013.98|25136.52|25016.52|25136.52|25016.52|25133.85|25013.85|10
1635938410000|2021-11-03 11:20:10|25135.63|25015.63|25139.68|25019.68|25140.83|25020.83|25135.63|25015.63|10
1635938420000|2021-11-03 11:20:20|25139.79|25019.79|25141.08|25021.08|25142.38|25022.38|25139.79|25019.79|10
1635938430000|2021-11-03 11:20:30|25141.05|25021.05|25140.47|25020.47|25141.05|25021.05|25139.93|25019.93|10
1635938440000|2021-11-03 11:20:40|25140.12|25020.12|25134.92|25014.92|25140.12|25020.12|25134.92|25014.92|9
1635938450000|2021-11-03 11:20:50|25134.37|25014.37|25127.17|25007.17|25134.37|25014.37|25127.17|25007.17|10
1635938460000|2021-11-03 11:21:00|25127.15|25007.15|25122.46|25002.46|25127.15|25007.15|25122.46|25002.46|10
1635938470000|2021-11-03 11:21:10|25122.92|25002.92|25120.82|25000.82|25122.92|25002.92|25120.18|25000.18|10
1635938480000|2021-11-03 11:21:20|25120.42|25000.42|25119.54|24999.54|25120.42|25000.42|25119.02|24999.02|10
1635938490000|2021-11-03 11:21:30|25117.2|24997.2|25114.84|24994.84|25117.47|24997.47|25114.84|24994.84|10
1635938500000|2021-11-03 11:21:40|25114.24|24994.24|25116|24996|25117.49|24997.49|25114.24|24994.24|10
1635938510000|2021-11-03 11:21:50|25116.16|24996.16|25116.19|24996.19|25118.49|24998.49|25115.67|24995.67|10
1635938520000|2021-11-03 11:22:00|25116.23|24996.23|25122.01|25002.01|25122.01|25002.01|25116.23|24996.23|10
1635938530000|2021-11-03 11:22:10|25121.91|25001.91|25119.45|24999.45|25122.43|25002.43|25119.45|24999.45|10
1635938540000|2021-11-03 11:22:20|25118.5|24998.5|25117.92|24997.92|25118.78|24998.78|25117.54|24997.54|10
1635938550000|2021-11-03 11:22:30|25118.89|24998.89|25114.96|24994.96|25118.89|24998.89|25114.96|24994.96|10
1635938560000|2021-11-03 11:22:40|25115.52|24995.52|25120.02|25000.02|25120.02|25000.02|25115.3|24995.3|10
1635938570000|2021-11-03 11:22:50|25120.08|25000.08|25123.25|25003.25|25123.68|25003.68|25120.08|25000.08|10
1635938580000|2021-11-03 11:23:00|25124.53|25004.53|25123.18|25003.18|25124.53|25004.53|25123.14|25003.14|10
1635938590000|2021-11-03 11:23:10|25123.22|25003.22|25122.78|25002.78|25123.47|25003.47|25121.86|25001.86|10
1635938600000|2021-11-03 11:23:20|25122.8|25002.8|25129.37|25009.37|25129.37|25009.37|25122.8|25002.8|10
1635938610000|2021-11-03 11:23:30|25129.27|25009.27|25130.65|25010.65|25131.49|25011.49|25129.27|25009.27|10
1635938620000|2021-11-03 11:23:40|25129.69|25009.69|25129.05|25009.05|25129.7|25009.7|25128.55|25008.55|10
1635938630000|2021-11-03 11:23:50|25128.99|25008.99|25126.54|25006.54|25129.33|25009.33|25125.77|25005.77|10
1635938640000|2021-11-03 11:24:00|25125.83|25005.83|25127.47|25007.47|25127.59|25007.59|25125.17|25005.17|10
1635938650000|2021-11-03 11:24:10|25128.42|25008.42|25125.11|25005.11|25128.42|25008.42|25125.11|25005.11|10
1635938660000|2021-11-03 11:24:20|25124.96|25004.96|25120.5|25000.5|25124.96|25004.96|25120.5|25000.5|10
1635938670000|2021-11-03 11:24:30|25120.38|25000.38|25119.66|24999.66|25120.38|25000.38|25119.33|24999.33|10
1635938680000|2021-11-03 11:24:40|25118.86|24998.86|25118.79|24998.79|25118.86|24998.86|25117.27|24997.27|10
1635938690000|2021-11-03 11:24:50|25118.5|24998.5|25117.26|24997.26|25119.79|24999.79|25117.26|24997.26|10
1635938700000|2021-11-03 11:25:00|25117.82|24997.82|25117.13|24997.13|25118.68|24998.68|25116.37|24996.37|10
1635938710000|2021-11-03 11:25:10|25117.18|24997.18|25116.04|24996.04|25117.18|24997.18|25114.49|24994.49|10
1635938720000|2021-11-03 11:25:20|25115.89|24995.89|25114.97|24994.97|25115.89|24995.89|25114.17|24994.17|10
1635938730000|2021-11-03 11:25:30|25114.7|24994.7|25113.39|24993.39|25114.7|24994.7|25112.46|24992.46|10
1635938740000|2021-11-03 11:25:40|25112.79|24992.79|25114|24994|25114.58|24994.58|25112.25|24992.25|10
1635938750000|2021-11-03 11:25:50|25115.32|24995.32|25117.25|24997.25|25117.25|24997.25|25115.32|24995.32|9
1635938760000|2021-11-03 11:26:00|25118.27|24998.27|25120.33|25000.33|25121.21|25001.21|25117.86|24997.86|10
1635938770000|2021-11-03 11:26:10|25119.67|24999.67|25122.22|25002.22|25122.22|25002.22|25119.67|24999.67|10
1635938780000|2021-11-03 11:26:20|25121.84|25001.84|25120.34|25000.34|25121.84|25001.84|25119.94|24999.94|10
1635938790000|2021-11-03 11:26:30|25120.87|25000.87|25123.61|25003.61|25123.61|25003.61|25120.6|25000.6|9
1635938800000|2021-11-03 11:26:40|25123.78|25003.78|25122.59|25002.59|25123.78|25003.78|25122.42|25002.42|8
1635938810000|2021-11-03 11:26:50|25122.64|25002.64|25123.03|25003.03|25123.13|25003.13|25121.95|25001.95|10
1635938820000|2021-11-03 11:27:00|25123.36|25003.36|25125.79|25005.79|25125.79|25005.79|25123.35|25003.35|10
1635938830000|2021-11-03 11:27:10|25125.89|25005.89|25126.38|25006.38|25126.48|25006.48|25125.45|25005.45|8
1635938840000|2021-11-03 11:27:20|25126.53|25006.53|25125.85|25005.85|25128.57|25008.57|25125.85|25005.85|10
1635938850000|2021-11-03 11:27:30|25125.31|25005.31|25126.92|25006.92|25127.18|25007.18|25124.51|25004.51|10
1635938860000|2021-11-03 11:27:40|25127.45|25007.45|25131.51|25011.51|25131.51|25011.51|25127.45|25007.45|9
1635938870000|2021-11-03 11:27:50|25132.43|25012.43|25133.08|25013.08|25133.08|25013.08|25132.26|25012.26|9
1635938880000|2021-11-03 11:28:00|25133.48|25013.48|25136.31|25016.31|25136.74|25016.74|25133.48|25013.48|10
1635938890000|2021-11-03 11:28:10|25137.09|25017.09|25139.64|25019.64|25139.64|25019.64|25137.03|25017.03|10
1635938900000|2021-11-03 11:28:20|25139.67|25019.67|25138.99|25018.99|25139.87|25019.87|25138.64|25018.64|9
1635938910000|2021-11-03 11:28:30|25138.98|25018.98|25134.46|25014.46|25139.46|25019.46|25134.46|25014.46|10
1635938920000|2021-11-03 11:28:40|25132.87|25012.87|25128.86|25008.86|25132.87|25012.87|25128.86|25008.86|10
1635938930000|2021-11-03 11:28:50|25128.92|25008.92|25127.18|25007.18|25128.92|25008.92|25126.95|25006.95|10
1635938940000|2021-11-03 11:29:00|25127.94|25007.94|25129.31|25009.31|25129.31|25009.31|25127.09|25007.09|10
1635938950000|2021-11-03 11:29:10|25129.54|25009.54|25129.01|25009.01|25129.57|25009.57|25129.01|25009.01|10
1635938960000|2021-11-03 11:29:20|25129.22|25009.22|25126.84|25006.84|25129.22|25009.22|25126.69|25006.69|10
1635938970000|2021-11-03 11:29:30|25126.65|25006.65|25130.25|25010.25|25130.93|25010.93|25126.62|25006.62|10
1635938980000|2021-11-03 11:29:40|25129.78|25009.78|25132.58|25012.58|25132.58|25012.58|25129.78|25009.78|9
1635938990000|2021-11-03 11:29:50|25133.28|25013.28|25135.02|25015.02|25135.02|25015.02|25133.28|25013.28|10
1635939000000|2021-11-03 11:30:00|25134.48|25014.48|25135.3|25015.3|25135.3|25015.3|25134.48|25014.48|9
1635939010000|2021-11-03 11:30:10|25135.51|25015.51|25136.18|25016.18|25136.76|25016.76|25134.34|25014.34|10
1635939020000|2021-11-03 11:30:20|25136.2|25016.2|25142.35|25022.35|25142.35|25022.35|25135.57|25015.57|9
1635939030000|2021-11-03 11:30:30|25143.78|25023.78|25145.16|25025.16|25145.33|25025.33|25143.78|25023.78|9
1635939040000|2021-11-03 11:30:40|25145.49|25025.49|25148.55|25028.55|25148.55|25028.55|25145.49|25025.49|10
1635939050000|2021-11-03 11:30:50|25148.73|25028.73|25148.27|25028.27|25148.73|25028.73|25146.85|25026.85|10
1635939060000|2021-11-03 11:31:00|25148.7|25028.7|25149.19|25029.19|25149.19|25029.19|25148.1|25028.1|10
1635939070000|2021-11-03 11:31:10|25149.37|25029.37|25150.8|25030.8|25150.8|25030.8|25149.37|25029.37|7
1635939080000|2021-11-03 11:31:20|25150.81|25030.81|25152.97|25032.97|25153.39|25033.39|25150.74|25030.74|10
1635939090000|2021-11-03 11:31:30|25153.02|25033.02|25150.3|25030.3|25153.02|25033.02|25150.3|25030.3|10
1635939100000|2021-11-03 11:31:40|25150.73|25030.73|25148.62|25028.62|25151.25|25031.25|25148.62|25028.62|10
1635939110000|2021-11-03 11:31:50|25148.66|25028.66|25150.79|25030.79|25150.9|25030.9|25148.6|25028.6|9
1635939120000|2021-11-03 11:32:00|25150.27|25030.27|25149.25|25029.25|25150.9|25030.9|25149.13|25029.13|9
1635939130000|2021-11-03 11:32:10|25149.06|25029.06|25143.61|25023.61|25149.06|25029.06|25143.61|25023.61|9
1635939140000|2021-11-03 11:32:20|25142.88|25022.88|25143.29|25023.29|25145.01|25025.01|25142.27|25022.27|9
1635939150000|2021-11-03 11:32:30|25144.66|25024.66|25146.41|25026.41|25146.41|25026.41|25144.39|25024.39|10
1635939160000|2021-11-03 11:32:40|25147.31|25027.31|25149.17|25029.17|25149.17|25029.17|25147.31|25027.31|8
1635939170000|2021-11-03 11:32:50|25149.83|25029.83|25166.58|25046.58|25166.58|25046.58|25149.42|25029.42|10
1635939180000|2021-11-03 11:33:00|25166.97|25046.97|25173.01|25053.01|25173.01|25053.01|25166.62|25046.62|10
1635939190000|2021-11-03 11:33:10|25173.52|25053.52|25179.1|25059.1|25179.72|25059.72|25173.52|25053.52|10
1635939200000|2021-11-03 11:33:20|25180.08|25060.08|25183.39|25063.39|25183.39|25063.39|25180.08|25060.08|10
1635939210000|2021-11-03 11:33:30|25183.85|25063.85|25186.36|25066.36|25187.29|25067.29|25183.37|25063.37|9
1635939220000|2021-11-03 11:33:40|25186.71|25066.71|25182.29|25062.29|25186.71|25066.71|25182.29|25062.29|10
1635939230000|2021-11-03 11:33:50|25181.22|25061.22|25179.41|25059.41|25181.22|25061.22|25179.41|25059.41|10
1635939240000|2021-11-03 11:34:00|25179.52|25059.52|25178.54|25058.54|25180.33|25060.33|25178.54|25058.54|10
1635939250000|2021-11-03 11:34:10|25178.87|25058.87|25174.15|25054.15|25178.87|25058.87|25172.77|25052.77|10
1635939260000|2021-11-03 11:34:20|25175.12|25055.12|25173.24|25053.24|25175.12|25055.12|25173.01|25053.01|9
1635939270000|2021-11-03 11:34:30|25171.63|25051.63|25170.12|25050.12|25171.63|25051.63|25168.8|25048.8|9
1635939280000|2021-11-03 11:34:40|25170.17|25050.17|25168.38|25048.38|25171.21|25051.21|25168.28|25048.28|10
1635939290000|2021-11-03 11:34:50|25168.33|25048.33|25168.78|25048.78|25169.33|25049.33|25168.26|25048.26|10
1635939300000|2021-11-03 11:35:00|25169.13|25049.13|25168.98|25048.98|25169.18|25049.18|25167.2|25047.2|10
1635939310000|2021-11-03 11:35:10|25169.05|25049.05|25167.35|25047.35|25170.65|25050.65|25167.35|25047.35|10
1635939320000|2021-11-03 11:35:20|25167.73|25047.73|25167.12|25047.12|25167.81|25047.81|25165.88|25045.88|10
1635939330000|2021-11-03 11:35:30|25167.68|25047.68|25169.54|25049.54|25169.54|25049.54|25167.32|25047.32|10
1635939340000|2021-11-03 11:35:40|25167.14|25047.14|25170.61|25050.61|25170.61|25050.61|25167.14|25047.14|10
1635939350000|2021-11-03 11:35:50|25170.86|25050.86|25174.32|25054.32|25174.32|25054.32|25170.35|25050.35|10
1635939360000|2021-11-03 11:36:00|25175.94|25055.94|25178.17|25058.17|25178.17|25058.17|25175.94|25055.94|10
1635939370000|2021-11-03 11:36:10|25178.2|25058.2|25180.02|25060.02|25181.06|25061.06|25178.2|25058.2|10
1635939380000|2021-11-03 11:36:20|25180.65|25060.65|25186.2|25066.2|25186.2|25066.2|25180.65|25060.65|10
1635939390000|2021-11-03 11:36:30|25185.42|25065.42|25185.46|25065.46|25186.85|25066.85|25185.09|25065.09|10
1635939400000|2021-11-03 11:36:40|25185.56|25065.56|25187.13|25067.13|25187.13|25067.13|25185.34|25065.34|9
1635939410000|2021-11-03 11:36:50|25187.12|25067.12|25188.28|25068.28|25189.03|25069.03|25187.11|25067.11|10
1635939420000|2021-11-03 11:37:00|25188.1|25068.1|25187.27|25067.27|25188.54|25068.54|25186.76|25066.76|10
1635939430000|2021-11-03 11:37:10|25188.06|25068.06|25191.16|25071.16|25191.16|25071.16|25188.06|25068.06|10
1635939440000|2021-11-03 11:37:20|25191.15|25071.15|25193.42|25073.42|25193.42|25073.42|25191.15|25071.15|10
1635939450000|2021-11-03 11:37:30|25192.49|25072.49|25193.14|25073.14|25193.65|25073.65|25192.22|25072.22|9
1635939460000|2021-11-03 11:37:40|25193.16|25073.16|25195.27|25075.27|25196.88|25076.88|25193.1|25073.1|10
1635939470000|2021-11-03 11:37:50|25196.26|25076.26|25198.72|25078.72|25198.72|25078.72|25196.26|25076.26|10
1635939480000|2021-11-03 11:38:00|25198.78|25078.78|25202.91|25082.91|25202.91|25082.91|25198.36|25078.36|8
1635939490000|2021-11-03 11:38:10|25203.08|25083.08|25205.85|25085.85|25205.92|25085.92|25203.08|25083.08|10
1635939500000|2021-11-03 11:38:20|25205.91|25085.91|25205.34|25085.34|25205.91|25085.91|25204.04|25084.04|10
1635939510000|2021-11-03 11:38:30|25205.67|25085.67|25206.87|25086.87|25207.06|25087.06|25205.67|25085.67|10
1635939520000|2021-11-03 11:38:40|25207.15|25087.15|25207.38|25087.38|25207.38|25087.38|25206.68|25086.68|10
1635939530000|2021-11-03 11:38:50|25207.28|25087.28|25209.77|25089.77|25209.77|25089.77|25207.28|25087.28|10
1635939540000|2021-11-03 11:39:00|25210.36|25090.36|25211.76|25091.76|25212.45|25092.45|25210.36|25090.36|10
1635939550000|2021-11-03 11:39:10|25213.9|25093.9|25216.67|25096.67|25216.67|25096.67|25213.9|25093.9|10
1635939560000|2021-11-03 11:39:20|25216.21|25096.21|25218.84|25098.84|25218.86|25098.86|25216.18|25096.18|10
1635939570000|2021-11-03 11:39:30|25217.84|25097.84|25218.18|25098.18|25218.95|25098.95|25217.84|25097.84|10
1635939580000|2021-11-03 11:39:40|25220.06|25100.06|25220.48|25100.48|25220.48|25100.48|25218.68|25098.68|9
1635939590000|2021-11-03 11:39:50|25221.84|25101.84|25221.79|25101.79|25221.98|25101.98|25220.61|25100.61|9
1635939600000|2021-11-03 11:40:00|25222.08|25102.08|25221.83|25101.83|25222.24|25102.24|25220.03|25100.03|10
1635939610000|2021-11-03 11:40:10|25223.87|25103.87|25221.38|25101.38|25223.87|25103.87|25221.01|25101.01|10
1635939620000|2021-11-03 11:40:20|25221.77|25101.77|25223.96|25103.96|25223.96|25103.96|25221.77|25101.77|10
1635939630000|2021-11-03 11:40:30|25224.26|25104.26|25222.23|25102.23|25224.51|25104.51|25222.07|25102.07|10
1635939640000|2021-11-03 11:40:40|25221.67|25101.67|25218.45|25098.45|25222.72|25102.72|25218.45|25098.45|10
1635939650000|2021-11-03 11:40:50|25218.12|25098.12|25215.68|25095.68|25218.12|25098.12|25215.68|25095.68|8
1635939660000|2021-11-03 11:41:00|25215.89|25095.89|25212.9|25092.9|25216.54|25096.54|25212.9|25092.9|10
1635939670000|2021-11-03 11:41:10|25212.71|25092.71|25211.34|25091.34|25212.71|25092.71|25208.92|25088.92|10
1635939680000|2021-11-03 11:41:20|25211.45|25091.45|25213.57|25093.57|25213.59|25093.59|25211.45|25091.45|9
1635939690000|2021-11-03 11:41:30|25212.51|25092.51|25213.49|25093.49|25214.48|25094.48|25212.51|25092.51|10
1635939700000|2021-11-03 11:41:40|25213.26|25093.26|25216.13|25096.13|25216.54|25096.54|25213.2|25093.2|10
1635939710000|2021-11-03 11:41:50|25214.44|25094.44|25214.34|25094.34|25215.41|25095.41|25212.78|25092.78|10
1635939720000|2021-11-03 11:42:00|25214.38|25094.38|25209.01|25089.01|25214.38|25094.38|25209.01|25089.01|9
1635939730000|2021-11-03 11:42:10|25208.7|25088.7|25207.34|25087.34|25211.12|25091.12|25207.34|25087.34|10
1635939740000|2021-11-03 11:42:20|25206.76|25086.76|25205.08|25085.08|25207.72|25087.72|25205.08|25085.08|10
1635939750000|2021-11-03 11:42:30|25205.31|25085.31|25205.18|25085.18|25208.39|25088.39|25205.18|25085.18|10
1635939760000|2021-11-03 11:42:40|25205.49|25085.49|25205.57|25085.57|25205.91|25085.91|25204.85|25084.85|10
1635939770000|2021-11-03 11:42:50|25205.58|25085.58|25207.7|25087.7|25208.16|25088.16|25205.58|25085.58|9
1635939780000|2021-11-03 11:43:00|25208.21|25088.21|25208.01|25088.01|25208.57|25088.57|25207.89|25087.89|10
1635939790000|2021-11-03 11:43:10|25207.63|25087.63|25205.99|25085.99|25207.71|25087.71|25205.75|25085.75|8
1635939800000|2021-11-03 11:43:20|25206.14|25086.14|25205.77|25085.77|25206.19|25086.19|25204.85|25084.85|9
1635939810000|2021-11-03 11:43:30|25205.83|25085.83|25201.11|25081.11|25205.83|25085.83|25201.1|25081.1|10
1635939820000|2021-11-03 11:43:40|25201.96|25081.96|25201.13|25081.13|25201.96|25081.96|25200.7|25080.7|10
1635939830000|2021-11-03 11:43:50|25202|25082|25200.06|25080.06|25202.24|25082.24|25200.01|25080.01|10
1635939840000|2021-11-03 11:44:00|25201.08|25081.08|25199.68|25079.68|25201.08|25081.08|25199.68|25079.68|8
1635939850000|2021-11-03 11:44:10|25199.65|25079.65|25197.89|25077.89|25199.65|25079.65|25197.26|25077.26|10
1635939860000|2021-11-03 11:44:20|25197.72|25077.72|25194.27|25074.27|25197.72|25077.72|25194.15|25074.15|10
1635939870000|2021-11-03 11:44:30|25194.07|25074.07|25194.82|25074.82|25194.82|25074.82|25194.07|25074.07|8
1635939880000|2021-11-03 11:44:40|25194.83|25074.83|25192.38|25072.38|25194.97|25074.97|25192.38|25072.38|10
1635939890000|2021-11-03 11:44:50|25191.99|25071.99|25192.66|25072.66|25193.15|25073.15|25191.72|25071.72|9
1635939900000|2021-11-03 11:45:00|25192.42|25072.42|25189.17|25069.17|25192.42|25072.42|25189.17|25069.17|10
1635939910000|2021-11-03 11:45:10|25188.61|25068.61|25189.61|25069.61|25189.61|25069.61|25188.24|25068.24|10
1635939920000|2021-11-03 11:45:20|25189.67|25069.67|25191.18|25071.18|25191.18|25071.18|25189.67|25069.67|10
1635939930000|2021-11-03 11:45:30|25192.33|25072.33|25197.49|25077.49|25197.49|25077.49|25192.33|25072.33|10
1635939940000|2021-11-03 11:45:40|25197.16|25077.16|25200.88|25080.88|25200.88|25080.88|25197.16|25077.16|8
1635939950000|2021-11-03 11:45:50|25201.38|25081.38|25203.92|25083.92|25203.94|25083.94|25201.38|25081.38|10
1635939960000|2021-11-03 11:46:00|25204.09|25084.09|25201.65|25081.65|25204.09|25084.09|25201.63|25081.63|10
1635939970000|2021-11-03 11:46:10|25201.32|25081.32|25199.59|25079.59|25202.15|25082.15|25199.59|25079.59|10
1635939980000|2021-11-03 11:46:20|25199.42|25079.42|25196.15|25076.15|25199.42|25079.42|25196.15|25076.15|9
1635939990000|2021-11-03 11:46:30|25194.88|25074.88|25192.92|25072.92|25194.88|25074.88|25192.92|25072.92|9
1635940000000|2021-11-03 11:46:40|25191.55|25071.55|25187.81|25067.81|25191.55|25071.55|25187.79|25067.79|10
1635940010000|2021-11-03 11:46:50|25188.42|25068.42|25187.81|25067.81|25188.42|25068.42|25186.86|25066.86|9
1635940020000|2021-11-03 11:47:00|25186.34|25066.34|25185.72|25065.72|25186.61|25066.61|25185.64|25065.64|8
1635940030000|2021-11-03 11:47:10|25186.08|25066.08|25185.94|25065.94|25187.16|25067.16|25185.89|25065.89|9
1635940040000|2021-11-03 11:47:20|25185.88|25065.88|25185.5|25065.5|25186.22|25066.22|25184.83|25064.83|10
1635940050000|2021-11-03 11:47:30|25186.12|25066.12|25188.9|25068.9|25188.9|25068.9|25186.12|25066.12|10
1635940060000|2021-11-03 11:47:40|25190.93|25070.93|25194.47|25074.47|25194.54|25074.54|25190.93|25070.93|10
1635940070000|2021-11-03 11:47:50|25194.58|25074.58|25198.14|25078.14|25198.14|25078.14|25194.58|25074.58|9
1635940080000|2021-11-03 11:48:00|25198.37|25078.37|25197.02|25077.02|25198.9|25078.9|25197.02|25077.02|10
1635940090000|2021-11-03 11:48:10|25197.5|25077.5|25195.98|25075.98|25197.5|25077.5|25195.3|25075.3|10
1635940100000|2021-11-03 11:48:20|25195.54|25075.54|25194.95|25074.95|25197.01|25077.01|25194.74|25074.74|9
1635940110000|2021-11-03 11:48:30|25195.18|25075.18|25195.87|25075.87|25196.73|25076.73|25195.18|25075.18|7
1635940120000|2021-11-03 11:48:40|25194.57|25074.57|25193.65|25073.65|25194.57|25074.57|25193.65|25073.65|6
1635940130000|2021-11-03 11:48:50|25193.78|25073.78|25193.72|25073.72|25195.05|25075.05|25193.72|25073.72|10
1635940140000|2021-11-03 11:49:00|25194.67|25074.67|25193.17|25073.17|25194.67|25074.67|25192.1|25072.1|10
1635940150000|2021-11-03 11:49:10|25193.22|25073.22|25195.6|25075.6|25195.78|25075.78|25193.11|25073.11|10
1635940160000|2021-11-03 11:49:20|25196.23|25076.23|25196.85|25076.85|25197.36|25077.36|25196.23|25076.23|10
1635940170000|2021-11-03 11:49:30|25197.42|25077.42|25196.8|25076.8|25197.61|25077.61|25196.8|25076.8|9
1635940180000|2021-11-03 11:49:40|25196.57|25076.57|25197.48|25077.48|25197.65|25077.65|25195.88|25075.88|9
1635940190000|2021-11-03 11:49:50|25197.82|25077.82|25197.76|25077.76|25198.6|25078.6|25197.22|25077.22|10
1635940200000|2021-11-03 11:50:00|25197.86|25077.86|25198.3|25078.3|25198.69|25078.69|25196.43|25076.43|10
1635940210000|2021-11-03 11:50:10|25198.79|25078.79|25199.29|25079.29|25199.29|25079.29|25197.64|25077.64|9
1635940220000|2021-11-03 11:50:20|25198.7|25078.7|25200.21|25080.21|25201.19|25081.19|25198.7|25078.7|9
1635940230000|2021-11-03 11:50:30|25199.19|25079.19|25199.44|25079.44|25200|25080|25198.89|25078.89|10
1635940240000|2021-11-03 11:50:40|25199.59|25079.59|25197.53|25077.53|25200|25080|25197.53|25077.53|8
1635940250000|2021-11-03 11:50:50|25198.07|25078.07|25195.45|25075.45|25198.07|25078.07|25195.36|25075.36|10
1635940260000|2021-11-03 11:51:00|25195.41|25075.41|25194.37|25074.37|25195.59|25075.59|25194.25|25074.25|9
1635940270000|2021-11-03 11:51:10|25194.39|25074.39|25194.55|25074.55|25195.56|25075.56|25194.39|25074.39|10
1635940280000|2021-11-03 11:51:20|25195.8|25075.8|25199.4|25079.4|25199.4|25079.4|25195.8|25075.8|10
1635940290000|2021-11-03 11:51:30|25200.3|25080.3|25202.25|25082.25|25202.79|25082.79|25200.3|25080.3|10
1635940300000|2021-11-03 11:51:40|25202.31|25082.31|25202.12|25082.12|25202.95|25082.95|25200.69|25080.69|9
1635940310000|2021-11-03 11:51:50|25202.22|25082.22|25202.24|25082.24|25202.37|25082.37|25201.5|25081.5|7
1635940320000|2021-11-03 11:52:00|25202.17|25082.17|25198.6|25078.6|25202.17|25082.17|25198.42|25078.42|10
1635940330000|2021-11-03 11:52:10|25198.49|25078.49|25197.58|25077.58|25198.49|25078.49|25196.5|25076.5|10
1635940340000|2021-11-03 11:52:20|25197|25077|25198.64|25078.64|25199.06|25079.06|25197|25077|8
1635940350000|2021-11-03 11:52:30|25198.68|25078.68|25192.83|25072.83|25198.68|25078.68|25192.83|25072.83|10
1635940360000|2021-11-03 11:52:40|25192.1|25072.1|25186.76|25066.76|25192.1|25072.1|25185.62|25065.62|10
1635940370000|2021-11-03 11:52:50|25185.63|25065.63|25182.74|25062.74|25185.82|25065.82|25182.69|25062.69|10
1635940380000|2021-11-03 11:53:00|25182.24|25062.24|25183.09|25063.09|25183.52|25063.52|25182.24|25062.24|10
1635940390000|2021-11-03 11:53:10|25183.41|25063.41|25179.33|25059.33|25183.43|25063.43|25179.33|25059.33|10
1635940400000|2021-11-03 11:53:20|25179.43|25059.43|25176.88|25056.88|25179.43|25059.43|25176.72|25056.72|10
1635940410000|2021-11-03 11:53:30|25177.17|25057.17|25172.5|25052.5|25177.7|25057.7|25172.5|25052.5|9
1635940420000|2021-11-03 11:53:40|25172.37|25052.37|25172.57|25052.57|25173.37|25053.37|25171.87|25051.87|10
1635940430000|2021-11-03 11:53:50|25172.89|25052.89|25177.76|25057.76|25177.76|25057.76|25172.89|25052.89|10
1635940440000|2021-11-03 11:54:00|25177.98|25057.98|25179.73|25059.73|25179.79|25059.79|25177.98|25057.98|10
1635940450000|2021-11-03 11:54:10|25179.56|25059.56|25180.47|25060.47|25180.63|25060.63|25179.56|25059.56|10
1635940460000|2021-11-03 11:54:20|25180.39|25060.39|25177.48|25057.48|25180.53|25060.53|25177.48|25057.48|9
1635940470000|2021-11-03 11:54:30|25177.78|25057.78|25173.8|25053.8|25177.78|25057.78|25173.8|25053.8|10
1635940480000|2021-11-03 11:54:40|25173.22|25053.22|25174.24|25054.24|25174.4|25054.4|25172.88|25052.88|9
1635940490000|2021-11-03 11:54:50|25173.81|25053.81|25174.55|25054.55|25174.59|25054.59|25173.61|25053.61|8
1635940500000|2021-11-03 11:55:00|25174.87|25054.87|25174.62|25054.62|25175|25055|25174.17|25054.17|10
1635940510000|2021-11-03 11:55:10|25174.45|25054.45|25174.4|25054.4|25174.68|25054.68|25174.14|25054.14|9
1635940520000|2021-11-03 11:55:20|25173.75|25053.75|25172.72|25052.72|25173.86|25053.86|25172.24|25052.24|10
1635940530000|2021-11-03 11:55:30|25174.78|25054.78|25173.83|25053.83|25175.23|25055.23|25173.82|25053.82|10
1635940540000|2021-11-03 11:55:40|25174.33|25054.33|25174.02|25054.02|25174.99|25054.99|25174.02|25054.02|9
1635940550000|2021-11-03 11:55:50|25175.22|25055.22|25174.46|25054.46|25176.25|25056.25|25174.46|25054.46|9
1635940560000|2021-11-03 11:56:00|25174.16|25054.16|25176.36|25056.36|25176.98|25056.98|25174.14|25054.14|9
1635940570000|2021-11-03 11:56:10|25177.46|25057.46|25179.63|25059.63|25180.73|25060.73|25176.53|25056.53|8
1635940580000|2021-11-03 11:56:20|25179.54|25059.54|25175.53|25055.53|25179.54|25059.54|25175.53|25055.53|10
1635940590000|2021-11-03 11:56:30|25175.52|25055.52|25175.34|25055.34|25175.6|25055.6|25175.29|25055.29|10
1635940600000|2021-11-03 11:56:40|25176.39|25056.39|25177.01|25057.01|25177.01|25057.01|25175.75|25055.75|9
1635940610000|2021-11-03 11:56:50|25177.48|25057.48|25178.37|25058.37|25178.37|25058.37|25176.53|25056.53|10
1635940620000|2021-11-03 11:57:00|25177.9|25057.9|25176.65|25056.65|25178.28|25058.28|25176.65|25056.65|10
1635940630000|2021-11-03 11:57:10|25177.29|25057.29|25174.68|25054.68|25177.29|25057.29|25174.59|25054.59|10
1635940640000|2021-11-03 11:57:20|25174.91|25054.91|25176.92|25056.92|25176.97|25056.97|25174.29|25054.29|10
1635940650000|2021-11-03 11:57:30|25176.97|25056.97|25179.83|25059.83|25180.16|25060.16|25176.97|25056.97|10
1635940660000|2021-11-03 11:57:40|25180.75|25060.75|25180.53|25060.53|25181.35|25061.35|25179.63|25059.63|10
1635940670000|2021-11-03 11:57:50|25180.32|25060.32|25182.35|25062.35|25183.64|25063.64|25180.32|25060.32|10
1635940680000|2021-11-03 11:58:00|25182.34|25062.34|25183.1|25063.1|25183.26|25063.26|25181.74|25061.74|9
1635940690000|2021-11-03 11:58:10|25183.14|25063.14|25184.79|25064.79|25185.99|25065.99|25183.14|25063.14|10
1635940700000|2021-11-03 11:58:20|25184.56|25064.56|25187.1|25067.1|25187.56|25067.56|25184.56|25064.56|10
1635940710000|2021-11-03 11:58:30|25187.28|25067.28|25185.74|25065.74|25187.35|25067.35|25185.74|25065.74|9
1635940720000|2021-11-03 11:58:40|25185.99|25065.99|25187.12|25067.12|25187.47|25067.47|25185.47|25065.47|10
1635940730000|2021-11-03 11:58:50|25186.32|25066.32|25179.9|25059.9|25186.32|25066.32|25179.9|25059.9|10
1635940740000|2021-11-03 11:59:00|25179.69|25059.69|25180.16|25060.16|25180.16|25060.16|25177.87|25057.87|10
1635940750000|2021-11-03 11:59:10|25181.15|25061.15|25183.4|25063.4|25183.7|25063.7|25180.54|25060.54|9
1635940760000|2021-11-03 11:59:20|25183.52|25063.52|25183.31|25063.31|25183.63|25063.63|25182.51|25062.51|10
1635940770000|2021-11-03 11:59:30|25182.16|25062.16|25183.74|25063.74|25185.43|25065.43|25182.16|25062.16|9
1635940780000|2021-11-03 11:59:40|25184.11|25064.11|25182.87|25062.87|25185|25065|25182.87|25062.87|10
1635940790000|2021-11-03 11:59:50|25182.61|25062.61|25181.41|25061.41|25182.61|25062.61|25178.98|25058.98|10
1635940800000|2021-11-03 12:00:00|25180.98|25060.98|25173.68|25053.68|25180.98|25060.98|25173.68|25053.68|10
1635940810000|2021-11-03 12:00:10|25173.85|25053.85|25171.6|25051.6|25174.63|25054.63|25171.6|25051.6|10
1635940820000|2021-11-03 12:00:20|25171.67|25051.67|25174.67|25054.67|25174.67|25054.67|25171.67|25051.67|9
1635940830000|2021-11-03 12:00:30|25174.83|25054.83|25181.05|25061.05|25181.05|25061.05|25174.83|25054.83|10
1635940840000|2021-11-03 12:00:40|25183.55|25063.55|25187.37|25067.37|25187.55|25067.55|25183.55|25063.55|10
1635940850000|2021-11-03 12:00:50|25189.75|25069.75|25191.1|25071.1|25191.21|25071.21|25189.38|25069.38|10
1635940860000|2021-11-03 12:01:00|25191.19|25071.19|25189.17|25069.17|25191.19|25071.19|25189.17|25069.17|9
1635940870000|2021-11-03 12:01:10|25188.83|25068.83|25191.37|25071.37|25191.37|25071.37|25188.12|25068.12|10
1635940880000|2021-11-03 12:01:20|25191.49|25071.49|25190.67|25070.67|25191.49|25071.49|25188.71|25068.71|10
1635940890000|2021-11-03 12:01:30|25190.53|25070.53|25193.52|25073.52|25193.52|25073.52|25190.53|25070.53|10
1635940900000|2021-11-03 12:01:40|25193.78|25073.78|25195.89|25075.89|25195.89|25075.89|25193.43|25073.43|10
1635940910000|2021-11-03 12:01:50|25195.41|25075.41|25191.69|25071.69|25195.41|25075.41|25191.69|25071.69|9
1635940920000|2021-11-03 12:02:00|25191.62|25071.62|25189.76|25069.76|25192.8|25072.8|25189.76|25069.76|10
1635940930000|2021-11-03 12:02:10|25189.37|25069.37|25188.83|25068.83|25189.84|25069.84|25188.26|25068.26|10
1635940940000|2021-11-03 12:02:20|25188.77|25068.77|25186.2|25066.2|25188.77|25068.77|25185.32|25065.32|10
1635940950000|2021-11-03 12:02:30|25184.78|25064.78|25186|25066|25186.2|25066.2|25184.78|25064.78|10
1635940960000|2021-11-03 12:02:40|25187.96|25067.96|25187.33|25067.33|25188.23|25068.23|25187|25067|10
1635940970000|2021-11-03 12:02:50|25186.75|25066.75|25185.25|25065.25|25187.2|25067.2|25185.25|25065.25|10
1635940980000|2021-11-03 12:03:00|25184.61|25064.61|25182.13|25062.13|25184.61|25064.61|25181.7|25061.7|10
1635940990000|2021-11-03 12:03:10|25181.82|25061.82|25183.27|25063.27|25184.15|25064.15|25181.82|25061.82|9
1635941000000|2021-11-03 12:03:20|25182.33|25062.33|25180.28|25060.28|25183.04|25063.04|25180.28|25060.28|10
1635941010000|2021-11-03 12:03:30|25179.64|25059.64|25178.5|25058.5|25179.64|25059.64|25178.01|25058.01|9
1635941020000|2021-11-03 12:03:40|25178.42|25058.42|25177.62|25057.62|25178.42|25058.42|25177.62|25057.62|10
1635941030000|2021-11-03 12:03:50|25178.76|25058.76|25176.29|25056.29|25179.48|25059.48|25176.29|25056.29|9
1635941040000|2021-11-03 12:04:00|25176.32|25056.32|25176.05|25056.05|25177.51|25057.51|25175.99|25055.99|10
1635941050000|2021-11-03 12:04:10|25176.51|25056.51|25178.34|25058.34|25178.8|25058.8|25175.59|25055.59|10
1635941060000|2021-11-03 12:04:20|25178.16|25058.16|25177.84|25057.84|25178.16|25058.16|25176.84|25056.84|8
1635941070000|2021-11-03 12:04:30|25176.92|25056.92|25174.8|25054.8|25176.92|25056.92|25174.8|25054.8|10
1635941080000|2021-11-03 12:04:40|25174.59|25054.59|25172.99|25052.99|25174.6|25054.6|25172.99|25052.99|9
1635941090000|2021-11-03 12:04:50|25172.88|25052.88|25167.89|25047.89|25172.88|25052.88|25167.89|25047.89|10
1635941100000|2021-11-03 12:05:00|25167.95|25047.95|25168.3|25048.3|25168.32|25048.32|25167.45|25047.45|10
1635941110000|2021-11-03 12:05:10|25167.83|25047.83|25171.81|25051.81|25171.81|25051.81|25167.35|25047.35|10
1635941120000|2021-11-03 12:05:20|25171.79|25051.79|25171.56|25051.56|25171.79|25051.79|25170.81|25050.81|10
1635941130000|2021-11-03 12:05:30|25170.55|25050.55|25167.55|25047.55|25170.55|25050.55|25167.55|25047.55|10
1635941140000|2021-11-03 12:05:40|25167.15|25047.15|25163.44|25043.44|25167.15|25047.15|25163.44|25043.44|10
1635941150000|2021-11-03 12:05:50|25163|25043|25163.39|25043.39|25164.09|25044.09|25162.49|25042.49|10
1635941160000|2021-11-03 12:06:00|25161.27|25041.27|25159.34|25039.34|25162.47|25042.47|25159.34|25039.34|10
1635941170000|2021-11-03 12:06:10|25157.75|25037.75|25152.07|25032.07|25157.75|25037.75|25151.99|25031.99|9
1635941180000|2021-11-03 12:06:20|25151.5|25031.5|25147.55|25027.55|25151.5|25031.5|25147.55|25027.55|10
1635941190000|2021-11-03 12:06:30|25147.25|25027.25|25144.34|25024.34|25147.85|25027.85|25144.05|25024.05|10
1635941200000|2021-11-03 12:06:40|25143.96|25023.96|25139.89|25019.89|25143.96|25023.96|25139.89|25019.89|10
1635941210000|2021-11-03 12:06:50|25139.76|25019.76|25133.13|25013.13|25139.76|25019.76|25133.13|25013.13|10
1635941220000|2021-11-03 12:07:00|25132.93|25012.93|25128.59|25008.59|25132.93|25012.93|25128.55|25008.55|10
1635941230000|2021-11-03 12:07:10|25128.31|25008.31|25126.04|25006.04|25128.31|25008.31|25126.04|25006.04|10
1635941240000|2021-11-03 12:07:20|25125.72|25005.72|25116.45|24996.45|25125.72|25005.72|25116.45|24996.45|10
1635941250000|2021-11-03 12:07:30|25115.7|24995.7|25110.81|24990.81|25115.7|24995.7|25110.81|24990.81|10
1635941260000|2021-11-03 12:07:40|25110.36|24990.36|25105.91|24985.91|25110.36|24990.36|25105.91|24985.91|10
1635941270000|2021-11-03 12:07:50|25106.18|24986.18|25101.36|24981.36|25106.18|24986.18|25101.36|24981.36|10
1635941280000|2021-11-03 12:08:00|25100.53|24980.53|25104.85|24984.85|25104.85|24984.85|25100.53|24980.53|10
1635941290000|2021-11-03 12:08:10|25105.7|24985.7|25107.99|24987.99|25107.99|24987.99|25105.58|24985.58|10
1635941300000|2021-11-03 12:08:20|25107.51|24987.51|25109.7|24989.7|25109.7|24989.7|25107.51|24987.51|10
1635941310000|2021-11-03 12:08:30|25109.51|24989.51|25109.4|24989.4|25110.39|24990.39|25108.66|24988.66|9
1635941320000|2021-11-03 12:08:40|25109.1|24989.1|25107.63|24987.63|25109.1|24989.1|25107.14|24987.14|10
1635941330000|2021-11-03 12:08:50|25107.54|24987.54|25103.72|24983.72|25107.54|24987.54|25103.72|24983.72|10
1635941340000|2021-11-03 12:09:00|25103.17|24983.17|25097.73|24977.73|25104.73|24984.73|25097.73|24977.73|10
1635941350000|2021-11-03 12:09:10|25097.97|24977.97|25097.75|24977.75|25098.07|24978.07|25096.76|24976.76|10
1635941360000|2021-11-03 12:09:20|25098.77|24978.77|25098.54|24978.54|25099.49|24979.49|25097.46|24977.46|10
1635941370000|2021-11-03 12:09:30|25098.43|24978.43|25098.36|24978.36|25099.5|24979.5|25098.16|24978.16|9
1635941380000|2021-11-03 12:09:40|25098.83|24978.83|25096.41|24976.41|25099.4|24979.4|25096.41|24976.41|10
1635941390000|2021-11-03 12:09:50|25097.03|24977.03|25096.87|24976.87|25097.03|24977.03|25095.8|24975.8|9
1635941400000|2021-11-03 12:10:00|25097|24977|25096.83|24976.83|25097.57|24977.57|25096.49|24976.49|10
1635941410000|2021-11-03 12:10:10|25096.41|24976.41|25097.31|24977.31|25097.46|24977.46|25096.29|24976.29|9
1635941420000|2021-11-03 12:10:20|25096|24976|25093.69|24973.69|25096|24976|25093.69|24973.69|10
1635941430000|2021-11-03 12:10:30|25092.83|24972.83|25093.03|24973.03|25094.37|24974.37|25092.83|24972.83|10
1635941440000|2021-11-03 12:10:40|25093.54|24973.54|25090.53|24970.53|25093.57|24973.57|25090.53|24970.53|10
1635941450000|2021-11-03 12:10:50|25091.26|24971.26|25087.82|24967.82|25091.26|24971.26|25087.82|24967.82|10
1635941460000|2021-11-03 12:11:00|25087.5|24967.5|25094.32|24974.32|25094.32|24974.32|25083.55|24963.55|9
1635941470000|2021-11-03 12:11:10|25094.6|24974.6|25093.24|24973.24|25096.93|24976.93|25093.24|24973.24|10
1635941480000|2021-11-03 12:11:20|25093.04|24973.04|25091.04|24971.04|25093.04|24973.04|25088.84|24968.84|10
1635941490000|2021-11-03 12:11:30|25092.15|24972.15|25095.89|24975.89|25096.61|24976.61|25089.19|24969.19|9
1635941500000|2021-11-03 12:11:40|25097.43|24977.43|25098.29|24978.29|25099.15|24979.15|25096.71|24976.71|10
1635941510000|2021-11-03 12:11:50|25097.7|24977.7|25097.24|24977.24|25100.43|24980.43|25097.24|24977.24|10
1635941520000|2021-11-03 12:12:00|25096.76|24976.76|25095.01|24975.01|25097.77|24977.77|25095.01|24975.01|10
1635941530000|2021-11-03 12:12:10|25094.69|24974.69|25086.93|24966.93|25094.69|24974.69|25086.93|24966.93|10
1635941540000|2021-11-03 12:12:20|25086.34|24966.34|25084.25|24964.25|25087.05|24967.05|25082.76|24962.76|10
1635941550000|2021-11-03 12:12:30|25083.13|24963.13|25079.7|24959.7|25083.13|24963.13|25079.26|24959.26|10
1635941560000|2021-11-03 12:12:40|25079.32|24959.32|25078.61|24958.61|25079.79|24959.79|25078.53|24958.53|10
1635941570000|2021-11-03 12:12:50|25078.32|24958.32|25080|24960|25080|24960|25078.28|24958.28|9
1635941580000|2021-11-03 12:13:00|25079.23|24959.23|25081.18|24961.18|25081.18|24961.18|25079.23|24959.23|10
1635941590000|2021-11-03 12:13:10|25078.36|24958.36|25075.31|24955.31|25078.36|24958.36|25075.31|24955.31|10
1635941600000|2021-11-03 12:13:20|25074.56|24954.56|25062.04|24942.04|25074.56|24954.56|25062.04|24942.04|10
1635941610000|2021-11-03 12:13:30|25059.91|24939.91|25050.06|24930.06|25059.91|24939.91|25050.06|24930.06|10
1635941620000|2021-11-03 12:13:40|25050.27|24930.27|25057.19|24937.19|25057.19|24937.19|25048.14|24928.14|10
1635941630000|2021-11-03 12:13:50|25057.16|24937.16|25058.57|24938.57|25058.57|24938.57|25056.53|24936.53|10
1635941640000|2021-11-03 12:14:00|25058.39|24938.39|25060.59|24940.59|25060.59|24940.59|25056.8|24936.8|10
1635941650000|2021-11-03 12:14:10|25060.33|24940.33|25055.44|24935.44|25060.52|24940.52|25055.44|24935.44|10
1635941660000|2021-11-03 12:14:20|25055.46|24935.46|25054.86|24934.86|25056.44|24936.44|25054.86|24934.86|9
1635941670000|2021-11-03 12:14:30|25054.47|24934.47|25050.62|24930.62|25054.69|24934.69|25050.62|24930.62|10
1635941680000|2021-11-03 12:14:40|25048.77|24928.77|25044.22|24924.22|25048.96|24928.96|25044.08|24924.08|10
1635941690000|2021-11-03 12:14:50|25043.96|24923.96|25039.98|24919.98|25043.96|24923.96|25039.98|24919.98|10
1635941700000|2021-11-03 12:15:00|25040.05|24920.05|25037.8|24917.8|25040.05|24920.05|25035.76|24915.76|9
1635941710000|2021-11-03 12:15:10|25037.87|24917.87|25041.11|24921.11|25041.11|24921.11|25035.44|24915.44|10
1635941720000|2021-11-03 12:15:20|25041.97|24921.97|25044.09|24924.09|25044.09|24924.09|25041.25|24921.25|9
1635941730000|2021-11-03 12:15:30|25044.13|24924.13|25045.26|24925.26|25045.26|24925.26|25042.95|24922.95|10
1635941740000|2021-11-03 12:15:40|25044.98|24924.98|25049.27|24929.27|25049.27|24929.27|25044.98|24924.98|10
1635941750000|2021-11-03 12:15:50|25049.06|24929.06|25049.92|24929.92|25049.97|24929.97|25049.06|24929.06|10
1635941760000|2021-11-03 12:16:00|25050.45|24930.45|25051.93|24931.93|25052.07|24932.07|25050.04|24930.04|10
1635941770000|2021-11-03 12:16:10|25051.9|24931.9|25052.93|24932.93|25053.7|24933.7|25051.9|24931.9|10
1635941780000|2021-11-03 12:16:20|25052.91|24932.91|25053.51|24933.51|25053.57|24933.57|25052.83|24932.83|10
1635941790000|2021-11-03 12:16:30|25053.99|24933.99|25053.86|24933.86|25055.02|24935.02|25053.61|24933.61|10
1635941800000|2021-11-03 12:16:40|25055.05|24935.05|25060.35|24940.35|25060.35|24940.35|25055.05|24935.05|10
1635941810000|2021-11-03 12:16:50|25061.09|24941.09|25064.81|24944.81|25064.81|24944.81|25061.09|24941.09|10
1635941820000|2021-11-03 12:17:00|25065.38|24945.38|25074.49|24954.49|25074.49|24954.49|25065.38|24945.38|10
1635941830000|2021-11-03 12:17:10|25075.11|24955.11|25081.51|24961.51|25081.51|24961.51|25075.11|24955.11|10
1635941840000|2021-11-03 12:17:20|25081.11|24961.11|25080.47|24960.47|25082.02|24962.02|25079.57|24959.57|9
1635941850000|2021-11-03 12:17:30|25081.4|24961.4|25084.61|24964.61|25084.82|24964.82|25081.16|24961.16|10
1635941860000|2021-11-03 12:17:40|25085|24965|25084.7|24964.7|25085.5|24965.5|25084.3|24964.3|10
1635941870000|2021-11-03 12:17:50|25084.61|24964.61|25085.11|24965.11|25086.41|24966.41|25084.53|24964.53|10
1635941880000|2021-11-03 12:18:00|25084.64|24964.64|25080.85|24960.85|25084.64|24964.64|25080.46|24960.46|10
1635941890000|2021-11-03 12:18:10|25080.9|24960.9|25083.12|24963.12|25083.61|24963.61|25080.9|24960.9|10
1635941900000|2021-11-03 12:18:20|25082.11|24962.11|25077.34|24957.34|25082.15|24962.15|25077.34|24957.34|9
1635941910000|2021-11-03 12:18:30|25077.49|24957.49|25074.66|24954.66|25077.49|24957.49|25074.66|24954.66|10
1635941920000|2021-11-03 12:18:40|25073.88|24953.88|25072.74|24952.74|25074.59|24954.59|25072.74|24952.74|10
1635941930000|2021-11-03 12:18:50|25072.98|24952.98|25069.97|24949.97|25072.98|24952.98|25069.97|24949.97|9
1635941940000|2021-11-03 12:19:00|25069.23|24949.23|25069.96|24949.96|25070.48|24950.48|25069.11|24949.11|10
1635941950000|2021-11-03 12:19:10|25070.52|24950.52|25068.72|24948.72|25070.52|24950.52|25068.72|24948.72|9
1635941960000|2021-11-03 12:19:20|25066.97|24946.97|25068.89|24948.89|25068.89|24948.89|25066.97|24946.97|10
1635941970000|2021-11-03 12:19:30|25068.92|24948.92|25073.43|24953.43|25073.43|24953.43|25068.92|24948.92|9
1635941980000|2021-11-03 12:19:40|25073.73|24953.73|25071.53|24951.53|25073.73|24953.73|25070.9|24950.9|10
1635941990000|2021-11-03 12:19:50|25071.6|24951.6|25069.83|24949.83|25071.6|24951.6|25069.38|24949.38|10
1635942000000|2021-11-03 12:20:00|25069.71|24949.71|25067.27|24947.27|25069.71|24949.71|25066.92|24946.92|10
1635942010000|2021-11-03 12:20:10|25067.21|24947.21|25068.66|24948.66|25068.66|24948.66|25066.55|24946.55|10
1635942020000|2021-11-03 12:20:20|25069.98|24949.98|25073.65|24953.65|25073.65|24953.65|25069.98|24949.98|10
1635942030000|2021-11-03 12:20:30|25074.49|24954.49|25079.96|24959.96|25079.96|24959.96|25074.49|24954.49|9
1635942040000|2021-11-03 12:20:40|25079.82|24959.82|25079.54|24959.54|25079.82|24959.82|25079.09|24959.09|10
1635942050000|2021-11-03 12:20:50|25079.24|24959.24|25076.62|24956.62|25079.24|24959.24|25076.62|24956.62|10
1635942060000|2021-11-03 12:21:00|25076.71|24956.71|25074.16|24954.16|25077.72|24957.72|25074.16|24954.16|10
1635942070000|2021-11-03 12:21:10|25075.16|24955.16|25074.01|24954.01|25075.16|24955.16|25072.38|24952.38|10
1635942080000|2021-11-03 12:21:20|25072.94|24952.94|25068.52|24948.52|25072.94|24952.94|25068.52|24948.52|9
1635942090000|2021-11-03 12:21:30|25068.57|24948.57|25067.12|24947.12|25068.57|24948.57|25066.45|24946.45|10
1635942100000|2021-11-03 12:21:40|25066.94|24946.94|25062.54|24942.54|25066.94|24946.94|25062.28|24942.28|10
1635942110000|2021-11-03 12:21:50|25062.03|24942.03|25057.73|24937.73|25062.03|24942.03|25057.66|24937.66|10
1635942120000|2021-11-03 12:22:00|25058.44|24938.44|25058.04|24938.04|25059.69|24939.69|25057.85|24937.85|10
1635942130000|2021-11-03 12:22:10|25057.6|24937.6|25058.63|24938.63|25058.87|24938.87|25057.15|24937.15|10
1635942140000|2021-11-03 12:22:20|25058.41|24938.41|25058.02|24938.02|25058.67|24938.67|25056.61|24936.61|10
1635942150000|2021-11-03 12:22:30|25056.56|24936.56|25054.55|24934.55|25057.3|24937.3|25054.55|24934.55|10
1635942160000|2021-11-03 12:22:40|25054.14|24934.14|25052.46|24932.46|25054.14|24934.14|25050.99|24930.99|9
1635942170000|2021-11-03 12:22:50|25052.4|24932.4|25053.09|24933.09|25053.09|24933.09|25051.92|24931.92|9
1635942180000|2021-11-03 12:23:00|25053.25|24933.25|25051.36|24931.36|25053.25|24933.25|25050.98|24930.98|9
1635942190000|2021-11-03 12:23:10|25051.24|24931.24|25051.99|24931.99|25051.99|24931.99|25051.22|24931.22|9
1635942200000|2021-11-03 12:23:20|25049.69|24929.69|25048.77|24928.77|25049.69|24929.69|25047.19|24927.19|9
1635942210000|2021-11-03 12:23:30|25049.99|24929.99|25046.52|24926.52|25050.22|24930.22|25046.52|24926.52|9
1635942220000|2021-11-03 12:23:40|25046.28|24926.28|25041.6|24921.6|25046.28|24926.28|25041.6|24921.6|10
1635942230000|2021-11-03 12:23:50|25041.62|24921.62|25038.51|24918.51|25041.62|24921.62|25038.51|24918.51|10
1635942240000|2021-11-03 12:24:00|25038.15|24918.15|25032.43|24912.43|25038.15|24918.15|25032.43|24912.43|9
1635942250000|2021-11-03 12:24:10|25031.18|24911.18|25029.6|24909.6|25032.86|24912.86|25029.6|24909.6|10
1635942260000|2021-11-03 12:24:20|25028.27|24908.27|25029.07|24909.07|25029.07|24909.07|25027.07|24907.07|10
1635942270000|2021-11-03 12:24:30|25029.05|24909.05|25031.39|24911.39|25031.39|24911.39|25028.62|24908.62|10
1635942280000|2021-11-03 12:24:40|25031.29|24911.29|25031.03|24911.03|25031.87|24911.87|25030.4|24910.4|10
1635942290000|2021-11-03 12:24:50|25030.97|24910.97|25027.71|24907.71|25030.97|24910.97|25027.71|24907.71|10
1635942300000|2021-11-03 12:25:00|25027.2|24907.2|25025.19|24905.19|25028.65|24908.65|25025.19|24905.19|10
1635942310000|2021-11-03 12:25:10|25025.14|24905.14|25021.87|24901.87|25025.86|24905.86|25021.87|24901.87|10
1635942320000|2021-11-03 12:25:20|25021.78|24901.78|25012.02|24892.02|25021.78|24901.78|25012.02|24892.02|10
1635942330000|2021-11-03 12:25:30|25011.74|24891.74|25005.98|24885.98|25011.74|24891.74|25005.98|24885.98|10
1635942340000|2021-11-03 12:25:40|25006.23|24886.23|25001.74|24881.74|25006.23|24886.23|25001.1|24881.1|10
1635942350000|2021-11-03 12:25:50|24998.56|24878.56|24989.85|24869.85|24998.56|24878.56|24989.85|24869.85|10
1635942360000|2021-11-03 12:26:00|24989.31|24869.31|24979.89|24859.89|24989.31|24869.31|24979.03|24859.03|10
1635942370000|2021-11-03 12:26:10|24979.11|24859.11|24979.9|24859.9|24982.26|24862.26|24979.11|24859.11|10
1635942380000|2021-11-03 12:26:20|24980.35|24860.35|24976.75|24856.75|24980.76|24860.76|24976.75|24856.75|10
1635942390000|2021-11-03 12:26:30|24975.9|24855.9|24968.43|24848.43|24975.9|24855.9|24966.37|24846.37|10
1635942400000|2021-11-03 12:26:40|24967.92|24847.92|24964.5|24844.5|24967.98|24847.98|24964.1|24844.1|10
1635942410000|2021-11-03 12:26:50|24965.02|24845.02|24965.24|24845.24|24966.59|24846.59|24964.46|24844.46|9
1635942420000|2021-11-03 12:27:00|24965.29|24845.29|24966.89|24846.89|24966.91|24846.91|24964.92|24844.92|10
1635942430000|2021-11-03 12:27:10|24966.34|24846.34|24969.68|24849.68|24969.68|24849.68|24966.2|24846.2|9
1635942440000|2021-11-03 12:27:20|24970.54|24850.54|24974.24|24854.24|24974.24|24854.24|24970.54|24850.54|10
1635942450000|2021-11-03 12:27:30|24974.93|24854.93|24977.15|24857.15|24979.04|24859.04|24974.93|24854.93|10
1635942460000|2021-11-03 12:27:40|24975.74|24855.74|24975.06|24855.06|24977.79|24857.79|24975.06|24855.06|10
1635942470000|2021-11-03 12:27:50|24973.58|24853.58|24975.4|24855.4|24976.84|24856.84|24973.58|24853.58|10
1635942480000|2021-11-03 12:28:00|24973.98|24853.98|24968.67|24848.67|24974.37|24854.37|24968.67|24848.67|10
1635942490000|2021-11-03 12:28:10|24967.71|24847.71|24968.5|24848.5|24969.57|24849.57|24967.42|24847.42|10
1635942500000|2021-11-03 12:28:20|24970.44|24850.44|24971.1|24851.1|24971.86|24851.86|24970.12|24850.12|10
1635942510000|2021-11-03 12:28:30|24971.07|24851.07|24970.79|24850.79|24972.48|24852.48|24970.79|24850.79|10
1635942520000|2021-11-03 12:28:40|24970.23|24850.23|24957.74|24837.74|24970.23|24850.23|24957.74|24837.74|10
1635942530000|2021-11-03 12:28:50|24955.21|24835.21|24947.54|24827.54|24955.21|24835.21|24946.83|24826.83|10
1635942540000|2021-11-03 12:29:00|24947.56|24827.56|24944.46|24824.46|24948.3|24828.3|24943.48|24823.48|10
1635942550000|2021-11-03 12:29:10|24944.66|24824.66|24940.34|24820.34|24944.66|24824.66|24940.16|24820.16|9
1635942560000|2021-11-03 12:29:20|24940.14|24820.14|24938.74|24818.74|24940.14|24820.14|24938.16|24818.16|9
1635942570000|2021-11-03 12:29:30|24938.57|24818.57|24929.53|24809.53|24938.66|24818.66|24929.53|24809.53|10
1635942580000|2021-11-03 12:29:40|24925.49|24805.49|24908.16|24788.16|24925.49|24805.49|24908.16|24788.16|10
1635942590000|2021-11-03 12:29:50|24905.87|24785.87|24897.27|24777.27|24905.87|24785.87|24897.27|24777.27|10
1635942600000|2021-11-03 12:30:00|24897.47|24777.47|24873.4|24753.4|24897.47|24777.47|24873.4|24753.4|10
1635942610000|2021-11-03 12:30:10|24872.79|24752.79|24863.33|24743.33|24872.79|24752.79|24861.26|24741.26|10
1635942620000|2021-11-03 12:30:20|24864.4|24744.4|24875.79|24755.79|24875.79|24755.79|24864.4|24744.4|10
1635942630000|2021-11-03 12:30:30|24878.1|24758.1|24879.43|24759.43|24882.29|24762.29|24878.1|24758.1|9
1635942640000|2021-11-03 12:30:40|24879.97|24759.97|24885.85|24765.85|24885.85|24765.85|24879.9|24759.9|10
1635942650000|2021-11-03 12:30:50|24885.08|24765.08|24889.77|24769.77|24889.97|24769.97|24884.41|24764.41|10
1635942660000|2021-11-03 12:31:00|24894.95|24774.95|24897.64|24777.64|24897.64|24777.64|24892.87|24772.87|10
1635942670000|2021-11-03 12:31:10|24898.77|24778.77|24917.56|24797.56|24917.56|24797.56|24898.77|24778.77|10
1635942680000|2021-11-03 12:31:20|24919.46|24799.46|24931.96|24811.96|24932.11|24812.11|24919.46|24799.46|10
1635942690000|2021-11-03 12:31:30|24939.58|24819.58|24950.23|24830.23|24950.23|24830.23|24939.58|24819.58|10
1635942700000|2021-11-03 12:31:40|24952.07|24832.07|24951.67|24831.67|24954.34|24834.34|24951.35|24831.35|10
1635942710000|2021-11-03 12:31:50|24953.42|24833.42|24947.72|24827.72|24953.42|24833.42|24947.72|24827.72|10
1635942720000|2021-11-03 12:32:00|24948.06|24828.06|24929.3|24809.3|24948.06|24828.06|24928.99|24808.99|10
1635942730000|2021-11-03 12:32:10|24929.04|24809.04|24923.56|24803.56|24930.56|24810.56|24923.56|24803.56|10
1635942740000|2021-11-03 12:32:20|24921.94|24801.94|24920.25|24800.25|24922.02|24802.02|24918.56|24798.56|9
1635942750000|2021-11-03 12:32:30|24920.4|24800.4|24925.95|24805.95|24925.95|24805.95|24920.4|24800.4|10
1635942760000|2021-11-03 12:32:40|24924.79|24804.79|24933.09|24813.09|24933.09|24813.09|24924.79|24804.79|10
1635942770000|2021-11-03 12:32:50|24934.4|24814.4|24935.4|24815.4|24935.93|24815.93|24933.85|24813.85|10
1635942780000|2021-11-03 12:33:00|24935.26|24815.26|24935.85|24815.85|24935.85|24815.85|24933.67|24813.67|10
1635942790000|2021-11-03 12:33:10|24936.52|24816.52|24940.13|24820.13|24941.01|24821.01|24936.52|24816.52|10
1635942800000|2021-11-03 12:33:20|24940.72|24820.72|24938.69|24818.69|24940.72|24820.72|24937.8|24817.8|10
1635942810000|2021-11-03 12:33:30|24938.17|24818.17|24952.21|24832.21|24952.27|24832.27|24938.17|24818.17|10
1635942820000|2021-11-03 12:33:40|24951.68|24831.68|24955.35|24835.35|24955.67|24835.67|24951.68|24831.68|10
1635942830000|2021-11-03 12:33:50|24955.39|24835.39|24955.24|24835.24|24955.82|24835.82|24954.42|24834.42|10
1635942840000|2021-11-03 12:34:00|24955.74|24835.74|24960|24840|24960|24840|24955.74|24835.74|10
1635942850000|2021-11-03 12:34:10|24959.57|24839.57|24954.8|24834.8|24959.57|24839.57|24954.8|24834.8|10
1635942860000|2021-11-03 12:34:20|24954.91|24834.91|24955.58|24835.58|24955.58|24835.58|24953.28|24833.28|10
1635942870000|2021-11-03 12:34:30|24953.93|24833.93|24954.21|24834.21|24954.31|24834.31|24952.33|24832.33|10
1635942880000|2021-11-03 12:34:40|24953.84|24833.84|24956.17|24836.17|24956.17|24836.17|24953.84|24833.84|9
1635942890000|2021-11-03 12:34:50|24956.74|24836.74|24960.04|24840.04|24960.28|24840.28|24956.74|24836.74|10
1635942900000|2021-11-03 12:35:00|24960.34|24840.34|24965.53|24845.53|24966.38|24846.38|24960.34|24840.34|10
1635942910000|2021-11-03 12:35:10|24965.67|24845.67|24966.85|24846.85|24967.89|24847.89|24965.11|24845.11|10
1635942920000|2021-11-03 12:35:20|24967.03|24847.03|24970.71|24850.71|24971.04|24851.04|24967.03|24847.03|10
1635942930000|2021-11-03 12:35:30|24971.29|24851.29|24973.29|24853.29|24974.39|24854.39|24971.29|24851.29|10
1635942940000|2021-11-03 12:35:40|24973.64|24853.64|24971.18|24851.18|24973.92|24853.92|24971.18|24851.18|10
1635942950000|2021-11-03 12:35:50|24970.57|24850.57|24969.61|24849.61|24970.57|24850.57|24968.7|24848.7|10
1635942960000|2021-11-03 12:36:00|24969.36|24849.36|24960.32|24840.32|24969.36|24849.36|24960.32|24840.32|10
1635942970000|2021-11-03 12:36:10|24958.38|24838.38|24949.94|24829.94|24958.38|24838.38|24949.94|24829.94|10
1635942980000|2021-11-03 12:36:20|24949.75|24829.75|24944.37|24824.37|24949.75|24829.75|24943.55|24823.55|10
1635942990000|2021-11-03 12:36:30|24944.16|24824.16|24946.57|24826.57|24946.57|24826.57|24941.84|24821.84|10
1635943000000|2021-11-03 12:36:40|24946.38|24826.38|24947.56|24827.56|24947.85|24827.85|24944.95|24824.95|10
1635943010000|2021-11-03 12:36:50|24948.28|24828.28|24951.68|24831.68|24951.68|24831.68|24948.28|24828.28|9
1635943020000|2021-11-03 12:37:00|24951.9|24831.9|24944.64|24824.64|24951.9|24831.9|24944.64|24824.64|10
1635943030000|2021-11-03 12:37:10|24944.47|24824.47|24936.98|24816.98|24944.47|24824.47|24936.98|24816.98|10
1635943040000|2021-11-03 12:37:20|24936.67|24816.67|24932.49|24812.49|24936.82|24816.82|24932.49|24812.49|10
1635943050000|2021-11-03 12:37:30|24932.05|24812.05|24930.6|24810.6|24932.05|24812.05|24930.33|24810.33|10
1635943060000|2021-11-03 12:37:40|24930.69|24810.69|24926.81|24806.81|24931.45|24811.45|24926.81|24806.81|10
1635943070000|2021-11-03 12:37:50|24926.52|24806.52|24924.82|24804.82|24928.14|24808.14|24924.7|24804.7|10
1635943080000|2021-11-03 12:38:00|24924.52|24804.52|24919.47|24799.47|24924.52|24804.52|24919.47|24799.47|10
1635943090000|2021-11-03 12:38:10|24919.69|24799.69|24916.96|24796.96|24919.69|24799.69|24915.33|24795.33|9
1635943100000|2021-11-03 12:38:20|24917.77|24797.77|24918.3|24798.3|24919.92|24799.92|24917.77|24797.77|10
1635943110000|2021-11-03 12:38:30|24920.65|24800.65|24927.3|24807.3|24928.85|24808.85|24920.38|24800.38|10
1635943120000|2021-11-03 12:38:40|24927.59|24807.59|24932.67|24812.67|24932.67|24812.67|24927.59|24807.59|10
1635943130000|2021-11-03 12:38:50|24933.69|24813.69|24937.23|24817.23|24937.23|24817.23|24933.69|24813.69|10
1635943140000|2021-11-03 12:39:00|24937.38|24817.38|24939.05|24819.05|24939.05|24819.05|24937.35|24817.35|10
1635943150000|2021-11-03 12:39:10|24938.99|24818.99|24934.46|24814.46|24938.99|24818.99|24934.09|24814.09|10
1635943160000|2021-11-03 12:39:20|24935.13|24815.13|24933.66|24813.66|24935.13|24815.13|24933.66|24813.66|10
1635943170000|2021-11-03 12:39:30|24933.97|24813.97|24933.45|24813.45|24934.84|24814.84|24932.92|24812.92|10
1635943180000|2021-11-03 12:39:40|24932.93|24812.93|24926.8|24806.8|24932.93|24812.93|24926.8|24806.8|10
1635943190000|2021-11-03 12:39:50|24924.79|24804.79|24921.32|24801.32|24924.79|24804.79|24921.08|24801.08|10
1635943200000|2021-11-03 12:40:00|24919.92|24799.92|24915.83|24795.83|24919.92|24799.92|24915.83|24795.83|10
1635943210000|2021-11-03 12:40:10|24916.64|24796.64|24909.2|24789.2|24916.64|24796.64|24907.89|24787.89|10
1635943220000|2021-11-03 12:40:20|24908.72|24788.72|24899.41|24779.41|24908.72|24788.72|24899.41|24779.41|10
1635943230000|2021-11-03 12:40:30|24897.57|24777.57|24889.96|24769.96|24897.57|24777.57|24889.66|24769.66|10
1635943240000|2021-11-03 12:40:40|24887.77|24767.77|24881.62|24761.62|24887.77|24767.77|24881.59|24761.59|10
1635943250000|2021-11-03 12:40:50|24880.9|24760.9|24873.02|24753.02|24880.9|24760.9|24872.67|24752.67|10
1635943260000|2021-11-03 12:41:00|24873.25|24753.25|24871.14|24751.14|24873.25|24753.25|24868.98|24748.98|10
1635943270000|2021-11-03 12:41:10|24872.43|24752.43|24872.74|24752.74|24875.92|24755.92|24872.43|24752.43|10
1635943280000|2021-11-03 12:41:20|24871.51|24751.51|24851.99|24731.99|24871.51|24751.51|24851.99|24731.99|10
1635943290000|2021-11-03 12:41:30|24846.62|24726.62|24800.81|24680.81|24846.62|24726.62|24800.81|24680.81|10
1635943300000|2021-11-03 12:41:40|24787.81|24667.81|24776.24|24656.24|24787.81|24667.81|24770.52|24650.52|10
1635943310000|2021-11-03 12:41:50|24778.36|24658.36|24791.03|24671.03|24791.03|24671.03|24778.36|24658.36|10
1635943320000|2021-11-03 12:42:00|24790.03|24670.03|24810.62|24690.62|24810.62|24690.62|24790.03|24670.03|10
1635943330000|2021-11-03 12:42:10|24812.27|24692.27|24820.38|24700.38|24820.38|24700.38|24811.13|24691.13|10
1635943340000|2021-11-03 12:42:20|24825.56|24705.56|24854.48|24734.48|24854.48|24734.48|24825.56|24705.56|10
1635943350000|2021-11-03 12:42:30|24856.58|24736.58|24855.31|24735.31|24860.51|24740.51|24855.31|24735.31|10
1635943360000|2021-11-03 12:42:40|24853.32|24733.32|24839.01|24719.01|24853.32|24733.32|24839.01|24719.01|10
1635943370000|2021-11-03 12:42:50|24836.41|24716.41|24828.15|24708.15|24836.41|24716.41|24827.72|24707.72|10
1635943380000|2021-11-03 12:43:00|24827.62|24707.62|24820.17|24700.17|24827.62|24707.62|24819.26|24699.26|10
1635943390000|2021-11-03 12:43:10|24818.2|24698.2|24818.06|24698.06|24818.2|24698.2|24814.51|24694.51|10
1635943400000|2021-11-03 12:43:20|24817.65|24697.65|24815.97|24695.97|24817.65|24697.65|24815.74|24695.74|10
1635943410000|2021-11-03 12:43:30|24817.65|24697.65|24816.62|24696.62|24817.65|24697.65|24813.57|24693.57|10
1635943420000|2021-11-03 12:43:40|24817.45|24697.45|24818.35|24698.35|24818.35|24698.35|24812.35|24692.35|10
1635943430000|2021-11-03 12:43:50|24820.9|24700.9|24822.75|24702.75|24822.75|24702.75|24820.9|24700.9|10
1635943440000|2021-11-03 12:44:00|24826.03|24706.03|24822.2|24702.2|24826.03|24706.03|24822.2|24702.2|10
1635943450000|2021-11-03 12:44:10|24822.78|24702.78|24820.17|24700.17|24822.78|24702.78|24819.66|24699.66|10
1635943460000|2021-11-03 12:44:20|24817.94|24697.94|24810.27|24690.27|24817.94|24697.94|24809.83|24689.83|10
1635943470000|2021-11-03 12:44:30|24810.35|24690.35|24815.75|24695.75|24815.99|24695.99|24810.35|24690.35|10
1635943480000|2021-11-03 12:44:40|24816.11|24696.11|24818.68|24698.68|24818.68|24698.68|24816.04|24696.04|10
1635943490000|2021-11-03 12:44:50|24819.99|24699.99|24818.17|24698.17|24820.93|24700.93|24816.19|24696.19|10
1635943500000|2021-11-03 12:45:00|24817.61|24697.61|24813.12|24693.12|24818.23|24698.23|24813.12|24693.12|10
1635943510000|2021-11-03 12:45:10|24814.25|24694.25|24820.29|24700.29|24820.29|24700.29|24814.05|24694.05|10
1635943520000|2021-11-03 12:45:20|24821|24701|24821.11|24701.11|24823.15|24703.15|24820.91|24700.91|10
1635943530000|2021-11-03 12:45:30|24821.37|24701.37|24819.91|24699.91|24824.32|24704.32|24819.91|24699.91|10
1635943540000|2021-11-03 12:45:40|24819.63|24699.63|24816.97|24696.97|24820.07|24700.07|24816.97|24696.97|10
1635943550000|2021-11-03 12:45:50|24816.93|24696.93|24814.49|24694.49|24817.04|24697.04|24814.49|24694.49|10
1635943560000|2021-11-03 12:46:00|24813.68|24693.68|24811.94|24691.94|24813.68|24693.68|24810.12|24690.12|10
1635943570000|2021-11-03 12:46:10|24809.58|24689.58|24797.11|24677.11|24809.58|24689.58|24797.11|24677.11|10
1635943580000|2021-11-03 12:46:20|24796.19|24676.19|24782.95|24662.95|24796.19|24676.19|24782.95|24662.95|10
1635943590000|2021-11-03 12:46:30|24781.61|24661.61|24767.63|24647.63|24781.61|24661.61|24767.63|24647.63|10
1635943600000|2021-11-03 12:46:40|24765.94|24645.94|24753.67|24633.67|24766.61|24646.61|24753.67|24633.67|10
1635943610000|2021-11-03 12:46:50|24751.39|24631.39|24744.86|24624.86|24751.39|24631.39|24742.89|24622.89|10
1635943620000|2021-11-03 12:47:00|24739.73|24619.73|24736.42|24616.42|24741.83|24621.83|24736.36|24616.36|10
1635943630000|2021-11-03 12:47:10|24737.4|24617.4|24737.02|24617.02|24737.54|24617.54|24735.25|24615.25|10
1635943640000|2021-11-03 12:47:20|24738.17|24618.17|24735.25|24615.25|24741.18|24621.18|24735.24|24615.24|10
1635943650000|2021-11-03 12:47:30|24735.58|24615.58|24745.91|24625.91|24745.91|24625.91|24735.58|24615.58|10
1635943660000|2021-11-03 12:47:40|24747.5|24627.5|24754.21|24634.21|24754.27|24634.27|24747.5|24627.5|10
1635943670000|2021-11-03 12:47:50|24754.31|24634.31|24760.59|24640.59|24760.59|24640.59|24754.31|24634.31|10
1635943680000|2021-11-03 12:48:00|24761.15|24641.15|24758.82|24638.82|24761.15|24641.15|24757.4|24637.4|10
1635943690000|2021-11-03 12:48:10|24758.6|24638.6|24755.32|24635.32|24758.6|24638.6|24754.07|24634.07|10
1635943700000|2021-11-03 12:48:20|24755.66|24635.66|24751.89|24631.89|24755.97|24635.97|24750.93|24630.93|10
1635943710000|2021-11-03 12:48:30|24750.56|24630.56|24746.06|24626.06|24750.56|24630.56|24744.87|24624.87|10
1635943720000|2021-11-03 12:48:40|24745.27|24625.27|24746.42|24626.42|24747.23|24627.23|24743.73|24623.73|10
1635943730000|2021-11-03 12:48:50|24746.57|24626.57|24743.64|24623.64|24747.65|24627.65|24743.64|24623.64|10
1635943740000|2021-11-03 12:49:00|24742.87|24622.87|24739.91|24619.91|24742.87|24622.87|24739.65|24619.65|10
1635943750000|2021-11-03 12:49:10|24740.5|24620.5|24730.09|24610.09|24741.04|24621.04|24730.09|24610.09|10
1635943760000|2021-11-03 12:49:20|24728.46|24608.46|24715.38|24595.38|24728.46|24608.46|24715.38|24595.38|10
1635943770000|2021-11-03 12:49:30|24715.33|24595.33|24710.89|24590.89|24715.33|24595.33|24710.89|24590.89|9
1635943780000|2021-11-03 12:49:40|24711.47|24591.47|24693.77|24573.77|24711.61|24591.61|24693.77|24573.77|10
1635943790000|2021-11-03 12:49:50|24692.65|24572.65|24687.65|24567.65|24692.65|24572.65|24684.92|24564.92|10
1635943800000|2021-11-03 12:50:00|24693.13|24573.13|24686.56|24566.56|24693.13|24573.13|24685.51|24565.51|10
1635943810000|2021-11-03 12:50:10|24686.04|24566.04|24682.17|24562.17|24686.04|24566.04|24680.74|24560.74|10
1635943820000|2021-11-03 12:50:20|24682.42|24562.42|24680.62|24560.62|24683.39|24563.39|24680.24|24560.24|9
1635943830000|2021-11-03 12:50:30|24680.21|24560.21|24670.59|24550.59|24680.21|24560.21|24670.59|24550.59|10
1635943840000|2021-11-03 12:50:40|24671.01|24551.01|24667.75|24547.75|24671.01|24551.01|24667.75|24547.75|10
1635943850000|2021-11-03 12:50:50|24665.61|24545.61|24652.46|24532.46|24665.61|24545.61|24652.46|24532.46|10
1635943860000|2021-11-03 12:51:00|24654.99|24534.99|24656.06|24536.06|24656.92|24536.92|24653.42|24533.42|10
1635943870000|2021-11-03 12:51:10|24656.45|24536.45|24653.4|24533.4|24657.33|24537.33|24653.4|24533.4|10
1635943880000|2021-11-03 12:51:20|24651.42|24531.42|24647.92|24527.92|24651.83|24531.83|24647.3|24527.3|10
1635943890000|2021-11-03 12:51:30|24646.99|24526.99|24636.12|24516.12|24646.99|24526.99|24636.12|24516.12|10
1635943900000|2021-11-03 12:51:40|24635.39|24515.39|24606.72|24486.72|24635.39|24515.39|24606.72|24486.72|10
1635943910000|2021-11-03 12:51:50|24607.22|24487.22|24597.7|24477.7|24607.22|24487.22|24597.7|24477.7|10
1635943920000|2021-11-03 12:52:00|24597.45|24477.45|24606.02|24486.02|24606.82|24486.82|24595.11|24475.11|10
1635943930000|2021-11-03 12:52:10|24607.99|24487.99|24614.12|24494.12|24615.38|24495.38|24607.14|24487.14|10
1635943940000|2021-11-03 12:52:20|24615.03|24495.03|24623.96|24503.96|24623.96|24503.96|24615.03|24495.03|10
1635943950000|2021-11-03 12:52:30|24623.62|24503.62|24610.2|24490.2|24623.62|24503.62|24609.4|24489.4|10
1635943960000|2021-11-03 12:52:40|24610.34|24490.34|24604.09|24484.09|24610.34|24490.34|24603.72|24483.72|10
1635943970000|2021-11-03 12:52:50|24605.02|24485.02|24604.58|24484.58|24605.02|24485.02|24602.23|24482.23|10
1635943980000|2021-11-03 12:53:00|24604.13|24484.13|24604.78|24484.78|24604.78|24484.78|24600.36|24480.36|10
1635943990000|2021-11-03 12:53:10|24605.06|24485.06|24614.26|24494.26|24615.25|24495.25|24605.06|24485.06|10
1635944000000|2021-11-03 12:53:20|24614.67|24494.67|24627.83|24507.83|24627.83|24507.83|24614.67|24494.67|10
1635944010000|2021-11-03 12:53:30|24628.33|24508.33|24634.66|24514.66|24634.66|24514.66|24627.17|24507.17|10
1635944020000|2021-11-03 12:53:40|24637.04|24517.04|24644.23|24524.23|24644.23|24524.23|24637.04|24517.04|10
1635944030000|2021-11-03 12:53:50|24644.84|24524.84|24650.24|24530.24|24650.24|24530.24|24644.71|24524.71|10
1635944040000|2021-11-03 12:54:00|24650|24530|24669.78|24549.78|24669.78|24549.78|24650|24530|10
1635944050000|2021-11-03 12:54:10|24672.52|24552.52|24682.68|24562.68|24682.68|24562.68|24672.52|24552.52|10
1635944060000|2021-11-03 12:54:20|24684.72|24564.72|24694.52|24574.52|24694.52|24574.52|24684.72|24564.72|10
1635944070000|2021-11-03 12:54:30|24693.11|24573.11|24696.82|24576.82|24696.82|24576.82|24691.78|24571.78|9
1635944080000|2021-11-03 12:54:40|24700.39|24580.39|24712.6|24592.6|24712.6|24592.6|24700.39|24580.39|9
1635944090000|2021-11-03 12:54:50|24713.31|24593.31|24713.49|24593.49|24715.01|24595.01|24712.93|24592.93|10
1635944100000|2021-11-03 12:55:00|24714.55|24594.55|24720.78|24600.78|24720.78|24600.78|24713.57|24593.57|10
1635944110000|2021-11-03 12:55:10|24720.71|24600.71|24724.17|24604.17|24724.17|24604.17|24720.43|24600.43|10
1635944120000|2021-11-03 12:55:20|24724.77|24604.77|24721.1|24601.1|24725.22|24605.22|24721.1|24601.1|10
1635944130000|2021-11-03 12:55:30|24720.4|24600.4|24720.89|24600.89|24721.79|24601.79|24720.14|24600.14|10
1635944140000|2021-11-03 12:55:40|24721.78|24601.78|24728.98|24608.98|24729.52|24609.52|24721.78|24601.78|10
1635944150000|2021-11-03 12:55:50|24729.54|24609.54|24744.36|24624.36|24744.36|24624.36|24729.54|24609.54|10
1635944160000|2021-11-03 12:56:00|24746.27|24626.27|24747.85|24627.85|24748.56|24628.56|24746.27|24626.27|10
1635944170000|2021-11-03 12:56:10|24748.99|24628.99|24756.45|24636.45|24756.75|24636.75|24748.99|24628.99|10
1635944180000|2021-11-03 12:56:20|24757.43|24637.43|24750.51|24630.51|24757.67|24637.67|24750.51|24630.51|10
1635944190000|2021-11-03 12:56:30|24749.63|24629.63|24754.2|24634.2|24754.2|24634.2|24749.63|24629.63|10
1635944200000|2021-11-03 12:56:40|24753.84|24633.84|24760.93|24640.93|24761.25|24641.25|24753.84|24633.84|10
1635944210000|2021-11-03 12:56:50|24760.8|24640.8|24763.39|24643.39|24764.92|24644.92|24760.63|24640.63|10
1635944220000|2021-11-03 12:57:00|24763.91|24643.91|24769.08|24649.08|24770.28|24650.28|24763.86|24643.86|10
1635944230000|2021-11-03 12:57:10|24768.88|24648.88|24773.32|24653.32|24773.32|24653.32|24768.88|24648.88|10
1635944240000|2021-11-03 12:57:20|24774.84|24654.84|24770.73|24650.73|24778.51|24658.51|24770.73|24650.73|10
1635944250000|2021-11-03 12:57:30|24770.26|24650.26|24756.93|24636.93|24770.26|24650.26|24756.93|24636.93|10
1635944260000|2021-11-03 12:57:40|24757.14|24637.14|24753.05|24633.05|24757.14|24637.14|24752.09|24632.09|10
1635944270000|2021-11-03 12:57:50|24753.65|24633.65|24757.91|24637.91|24757.91|24637.91|24753.65|24633.65|10
1635944280000|2021-11-03 12:58:00|24757.94|24637.94|24755.47|24635.47|24759.69|24639.69|24755.47|24635.47|10
1635944290000|2021-11-03 12:58:10|24754.53|24634.53|24752.03|24632.03|24754.86|24634.86|24752.03|24632.03|10
1635944300000|2021-11-03 12:58:20|24751.68|24631.68|24750.87|24630.87|24752.73|24632.73|24750.26|24630.26|10
1635944310000|2021-11-03 12:58:30|24749.33|24629.33|24748.44|24628.44|24751.58|24631.58|24748.44|24628.44|10
1635944320000|2021-11-03 12:58:40|24749.26|24629.26|24749.28|24629.28|24750.93|24630.93|24748.39|24628.39|10
1635944330000|2021-11-03 12:58:50|24749.03|24629.03|24747.95|24627.95|24749.4|24629.4|24747.95|24627.95|10
1635944340000|2021-11-03 12:59:00|24748.51|24628.51|24748.11|24628.11|24748.55|24628.55|24746.98|24626.98|9
1635944350000|2021-11-03 12:59:10|24748.2|24628.2|24748.03|24628.03|24750.57|24630.57|24747.76|24627.76|10
1635944360000|2021-11-03 12:59:20|24747.54|24627.54|24741.67|24621.67|24747.54|24627.54|24741.67|24621.67|10
1635944370000|2021-11-03 12:59:30|24741.95|24621.95|24738.8|24618.8|24741.95|24621.95|24738.8|24618.8|10
1635944380000|2021-11-03 12:59:40|24739.07|24619.07|24739.93|24619.93|24740.74|24620.74|24738.4|24618.4|10
1635944390000|2021-11-03 12:59:50|24740.06|24620.06|24741.8|24621.8|24742.45|24622.45|24739.37|24619.37|10
1635944400000|2021-11-03 13:00:00|24742.24|24622.24|24738.63|24618.63|24742.53|24622.53|24738.63|24618.63|10
1635944410000|2021-11-03 13:00:10|24737.92|24617.92|24734.57|24614.57|24738.32|24618.32|24734.57|24614.57|10
1635944420000|2021-11-03 13:00:20|24734.19|24614.19|24721.34|24601.34|24734.19|24614.19|24721.34|24601.34|10
1635944430000|2021-11-03 13:00:30|24720.14|24600.14|24702.84|24582.84|24720.14|24600.14|24702.84|24582.84|10
1635944440000|2021-11-03 13:00:40|24699.69|24579.69|24702.67|24582.67|24702.67|24582.67|24699.69|24579.69|10
1635944450000|2021-11-03 13:00:50|24701.47|24581.47|24702.27|24582.27|24702.27|24582.27|24700.44|24580.44|10
1635944460000|2021-11-03 13:01:00|24701.07|24581.07|24700.14|24580.14|24702.19|24582.19|24700.14|24580.14|10
1635944470000|2021-11-03 13:01:10|24700.09|24580.09|24699.31|24579.31|24700.36|24580.36|24698.93|24578.93|10
1635944480000|2021-11-03 13:01:20|24699.06|24579.06|24699.14|24579.14|24699.6|24579.6|24697.66|24577.66|10
1635944490000|2021-11-03 13:01:30|24699.32|24579.32|24700.95|24580.95|24701.5|24581.5|24699.03|24579.03|10
1635944500000|2021-11-03 13:01:40|24702.3|24582.3|24707.3|24587.3|24707.38|24587.38|24702.3|24582.3|10
1635944510000|2021-11-03 13:01:50|24708.21|24588.21|24710.45|24590.45|24710.45|24590.45|24708.01|24588.01|10
1635944520000|2021-11-03 13:02:00|24714.46|24594.46|24721.1|24601.1|24721.1|24601.1|24714.46|24594.46|10
1635944530000|2021-11-03 13:02:10|24721.19|24601.19|24734.01|24614.01|24734.01|24614.01|24721.19|24601.19|10
1635944540000|2021-11-03 13:02:20|24734.78|24614.78|24753.12|24633.12|24753.12|24633.12|24734.78|24614.78|10
1635944550000|2021-11-03 13:02:30|24754.48|24634.48|24764.77|24644.77|24764.77|24644.77|24754.26|24634.26|10
1635944560000|2021-11-03 13:02:40|24766|24646|24778.13|24658.13|24778.13|24658.13|24766|24646|10
1635944570000|2021-11-03 13:02:50|24778.79|24658.79|24779.54|24659.54|24780.33|24660.33|24778.68|24658.68|10
1635944580000|2021-11-03 13:03:00|24779.72|24659.72|24779.59|24659.59|24781.12|24661.12|24779.59|24659.59|10
1635944590000|2021-11-03 13:03:10|24778.69|24658.69|24782.41|24662.41|24782.87|24662.87|24778.69|24658.69|10
1635944600000|2021-11-03 13:03:20|24782.65|24662.65|24786.03|24666.03|24786.03|24666.03|24782.65|24662.65|10
1635944610000|2021-11-03 13:03:30|24786.29|24666.29|24787.1|24667.1|24787.3|24667.3|24786.04|24666.04|10
1635944620000|2021-11-03 13:03:40|24787.08|24667.08|24790.85|24670.85|24790.85|24670.85|24787.08|24667.08|10
1635944630000|2021-11-03 13:03:50|24792.17|24672.17|24792|24672|24792.55|24672.55|24791.41|24671.41|10
1635944640000|2021-11-03 13:04:00|24791.15|24671.15|24796.91|24676.91|24796.91|24676.91|24790.17|24670.17|10
1635944650000|2021-11-03 13:04:10|24798.09|24678.09|24800.95|24680.95|24801.66|24681.66|24798.09|24678.09|10
1635944660000|2021-11-03 13:04:20|24799.86|24679.86|24806.98|24686.98|24806.98|24686.98|24799.51|24679.51|10
1635944670000|2021-11-03 13:04:30|24807.47|24687.47|24816.37|24696.37|24816.46|24696.46|24807.47|24687.47|10
1635944680000|2021-11-03 13:04:40|24816.46|24696.46|24817.65|24697.65|24817.65|24697.65|24816.46|24696.46|10
1635944690000|2021-11-03 13:04:50|24817.94|24697.94|24830.24|24710.24|24830.24|24710.24|24817.94|24697.94|10
1635944700000|2021-11-03 13:05:00|24831.03|24711.03|24838.93|24718.93|24839.28|24719.28|24831.03|24711.03|10
1635944710000|2021-11-03 13:05:10|24839.3|24719.3|24846.77|24726.77|24846.77|24726.77|24839.26|24719.26|10
1635944720000|2021-11-03 13:05:20|24846.61|24726.61|24850.04|24730.04|24851.61|24731.61|24846.61|24726.61|10
1635944730000|2021-11-03 13:05:30|24850.25|24730.25|24845.1|24725.1|24850.25|24730.25|24845.1|24725.1|10
1635944740000|2021-11-03 13:05:40|24845.73|24725.73|24835.24|24715.24|24845.73|24725.73|24835.24|24715.24|10
1635944750000|2021-11-03 13:05:50|24835.05|24715.05|24835.08|24715.08|24835.57|24715.57|24834.18|24714.18|9
1635944760000|2021-11-03 13:06:00|24835.1|24715.1|24836.92|24716.92|24836.92|24716.92|24834.21|24714.21|10
1635944770000|2021-11-03 13:06:10|24837.47|24717.47|24842.64|24722.64|24842.64|24722.64|24837.47|24717.47|10
1635944780000|2021-11-03 13:06:20|24842.11|24722.11|24840.35|24720.35|24842.11|24722.11|24840.1|24720.1|10
1635944790000|2021-11-03 13:06:30|24839.98|24719.98|24842.78|24722.78|24842.78|24722.78|24839.98|24719.98|9
1635944800000|2021-11-03 13:06:40|24842.31|24722.31|24845.09|24725.09|24845.09|24725.09|24842.06|24722.06|10
1635944810000|2021-11-03 13:06:50|24845.25|24725.25|24846.46|24726.46|24846.98|24726.98|24845.25|24725.25|10
1635944820000|2021-11-03 13:07:00|24845.71|24725.71|24849.61|24729.61|24849.67|24729.67|24844.89|24724.89|10
1635944830000|2021-11-03 13:07:10|24849.72|24729.72|24852.66|24732.66|24853.74|24733.74|24849.72|24729.72|10
1635944840000|2021-11-03 13:07:20|24852.94|24732.94|24858.29|24738.29|24861.73|24741.73|24852.94|24732.94|10
1635944850000|2021-11-03 13:07:30|24859.11|24739.11|24860.71|24740.71|24861.62|24741.62|24857.71|24737.71|10
1635944860000|2021-11-03 13:07:40|24861.99|24741.99|24865.33|24745.33|24865.33|24745.33|24861.99|24741.99|10
1635944870000|2021-11-03 13:07:50|24866.15|24746.15|24866.11|24746.11|24869.28|24749.28|24865.56|24745.56|10
1635944880000|2021-11-03 13:08:00|24866.49|24746.49|24857.69|24737.69|24866.83|24746.83|24857.69|24737.69|10
1635944890000|2021-11-03 13:08:10|24857.5|24737.5|24859.49|24739.49|24859.49|24739.49|24856.97|24736.97|10
1635944900000|2021-11-03 13:08:20|24858.65|24738.65|24856.81|24736.81|24860.92|24740.92|24856.81|24736.81|10
1635944910000|2021-11-03 13:08:30|24857.21|24737.21|24855.45|24735.45|24857.21|24737.21|24855.45|24735.45|10
1635944920000|2021-11-03 13:08:40|24854.56|24734.56|24857.57|24737.57|24857.57|24737.57|24854.2|24734.2|9
1635944930000|2021-11-03 13:08:50|24857.95|24737.95|24856.14|24736.14|24857.95|24737.95|24855.77|24735.77|10
1635944940000|2021-11-03 13:09:00|24856.49|24736.49|24854.34|24734.34|24856.65|24736.65|24854.34|24734.34|10
1635944950000|2021-11-03 13:09:10|24854.35|24734.35|24853.23|24733.23|24855.58|24735.58|24853.23|24733.23|9
1635944960000|2021-11-03 13:09:20|24853.18|24733.18|24851.25|24731.25|24853.18|24733.18|24850.47|24730.47|10
1635944970000|2021-11-03 13:09:30|24851.27|24731.27|24848.1|24728.1|24851.27|24731.27|24848.1|24728.1|9
1635944980000|2021-11-03 13:09:40|24846.21|24726.21|24843.32|24723.32|24846.21|24726.21|24842.43|24722.43|10
1635944990000|2021-11-03 13:09:50|24843.12|24723.12|24839.7|24719.7|24843.12|24723.12|24839.46|24719.46|10
1635945000000|2021-11-03 13:10:00|24838.94|24718.94|24842.42|24722.42|24842.42|24722.42|24836.85|24716.85|10
1635945010000|2021-11-03 13:10:10|24841.75|24721.75|24847.83|24727.83|24847.83|24727.83|24841.64|24721.64|10
1635945020000|2021-11-03 13:10:20|24847.68|24727.68|24853.37|24733.37|24853.37|24733.37|24847.68|24727.68|10
1635945030000|2021-11-03 13:10:30|24853.53|24733.53|24854.03|24734.03|24854.03|24734.03|24852.72|24732.72|10
1635945040000|2021-11-03 13:10:40|24853.67|24733.67|24853.28|24733.28|24854.56|24734.56|24853.28|24733.28|10
1635945050000|2021-11-03 13:10:50|24852.19|24732.19|24851.39|24731.39|24852.19|24732.19|24848.08|24728.08|10
1635945060000|2021-11-03 13:11:00|24848.77|24728.77|24846.56|24726.56|24849.2|24729.2|24846.56|24726.56|10
1635945070000|2021-11-03 13:11:10|24846.28|24726.28|24849.8|24729.8|24850.04|24730.04|24846.28|24726.28|10
1635945080000|2021-11-03 13:11:20|24849.77|24729.77|24851.42|24731.42|24851.42|24731.42|24849.34|24729.34|10
1635945090000|2021-11-03 13:11:30|24851.99|24731.99|24848.96|24728.96|24851.99|24731.99|24848.96|24728.96|10
1635945100000|2021-11-03 13:11:40|24848.95|24728.95|24839.93|24719.93|24848.95|24728.95|24839.14|24719.14|10
1635945110000|2021-11-03 13:11:50|24839.02|24719.02|24832.83|24712.83|24839.24|24719.24|24832.83|24712.83|10
1635945120000|2021-11-03 13:12:00|24832.84|24712.84|24834.21|24714.21|24834.71|24714.71|24832.4|24712.4|10
1635945130000|2021-11-03 13:12:10|24833.14|24713.14|24831.58|24711.58|24833.43|24713.43|24831.58|24711.58|9
1635945140000|2021-11-03 13:12:20|24831.94|24711.94|24836.93|24716.93|24836.93|24716.93|24831.94|24711.94|9
1635945150000|2021-11-03 13:12:30|24836.77|24716.77|24841.7|24721.7|24841.7|24721.7|24836.77|24716.77|10
1635945160000|2021-11-03 13:12:40|24841.76|24721.76|24844.48|24724.48|24844.48|24724.48|24841.76|24721.76|10
1635945170000|2021-11-03 13:12:50|24845.11|24725.11|24846.14|24726.14|24846.48|24726.48|24845.11|24725.11|10
1635945180000|2021-11-03 13:13:00|24845.64|24725.64|24844.92|24724.92|24845.76|24725.76|24844.42|24724.42|9
1635945190000|2021-11-03 13:13:10|24844.65|24724.65|24844.86|24724.86|24845.6|24725.6|24844.17|24724.17|10
1635945200000|2021-11-03 13:13:20|24845.34|24725.34|24849.99|24729.99|24849.99|24729.99|24845.34|24725.34|10
1635945210000|2021-11-03 13:13:30|24850.37|24730.37|24850.71|24730.71|24852.04|24732.04|24848.46|24728.46|10
1635945220000|2021-11-03 13:13:40|24851.32|24731.32|24854.8|24734.8|24854.8|24734.8|24851.13|24731.13|10
1635945230000|2021-11-03 13:13:50|24854.62|24734.62|24852.51|24732.51|24854.62|24734.62|24852.51|24732.51|9
1635945240000|2021-11-03 13:14:00|24852.57|24732.57|24852.75|24732.75|24853.28|24733.28|24851.26|24731.26|10
1635945250000|2021-11-03 13:14:10|24852.96|24732.96|24855.22|24735.22|24855.35|24735.35|24852.96|24732.96|10
1635945260000|2021-11-03 13:14:20|24855.09|24735.09|24856.03|24736.03|24856.03|24736.03|24854.79|24734.79|10
1635945270000|2021-11-03 13:14:30|24856.17|24736.17|24857.18|24737.18|24857.29|24737.29|24856.17|24736.17|9
1635945280000|2021-11-03 13:14:40|24857.55|24737.55|24859.83|24739.83|24860.41|24740.41|24857.38|24737.38|10
1635945290000|2021-11-03 13:14:50|24859.85|24739.85|24859.37|24739.37|24860.76|24740.76|24859.37|24739.37|10
1635945300000|2021-11-03 13:15:00|24859.54|24739.54|24858.14|24738.14|24859.57|24739.57|24858.14|24738.14|9
1635945310000|2021-11-03 13:15:10|24857.3|24737.3|24858.6|24738.6|24858.6|24738.6|24857.09|24737.09|10
1635945320000|2021-11-03 13:15:20|24859.15|24739.15|24859.64|24739.64|24860.41|24740.41|24857.98|24737.98|10
1635945330000|2021-11-03 13:15:30|24859.35|24739.35|24864.14|24744.14|24864.14|24744.14|24859.35|24739.35|10
1635945340000|2021-11-03 13:15:40|24863.96|24743.96|24867.26|24747.26|24867.26|24747.26|24863.96|24743.96|10
1635945350000|2021-11-03 13:15:50|24867.38|24747.38|24868.63|24748.63|24868.85|24748.85|24866.91|24746.91|9
1635945360000|2021-11-03 13:16:00|24869.15|24749.15|24876.23|24756.23|24876.23|24756.23|24869.15|24749.15|10
1635945370000|2021-11-03 13:16:10|24875.18|24755.18|24874.83|24754.83|24875.2|24755.2|24871.83|24751.83|10
1635945380000|2021-11-03 13:16:20|24874.2|24754.2|24860.5|24740.5|24874.59|24754.59|24860.5|24740.5|10
1635945390000|2021-11-03 13:16:30|24860.38|24740.38|24851.3|24731.3|24860.38|24740.38|24851.3|24731.3|10
1635945400000|2021-11-03 13:16:40|24849.94|24729.94|24847.61|24727.61|24849.94|24729.94|24847.61|24727.61|10
1635945410000|2021-11-03 13:16:50|24847.25|24727.25|24841.38|24721.38|24848|24728|24841.38|24721.38|10
1635945420000|2021-11-03 13:17:00|24840.87|24720.87|24834.42|24714.42|24840.87|24720.87|24834.33|24714.33|10
1635945430000|2021-11-03 13:17:10|24833.69|24713.69|24832.4|24712.4|24834.11|24714.11|24832.4|24712.4|10
1635945440000|2021-11-03 13:17:20|24832.2|24712.2|24827.37|24707.37|24832.22|24712.22|24827.37|24707.37|10
1635945450000|2021-11-03 13:17:30|24826.89|24706.89|24821.74|24701.74|24827.03|24707.03|24821.74|24701.74|9
1635945460000|2021-11-03 13:17:40|24821.32|24701.32|24818.66|24698.66|24821.32|24701.32|24818.66|24698.66|10
1635945470000|2021-11-03 13:17:50|24818.43|24698.43|24814.19|24694.19|24819.14|24699.14|24814.19|24694.19|10
1635945480000|2021-11-03 13:18:00|24813.94|24693.94|24815.65|24695.65|24815.65|24695.65|24813.94|24693.94|10
1635945490000|2021-11-03 13:18:10|24815.78|24695.78|24811.22|24691.22|24815.78|24695.78|24809.58|24689.58|10
1635945500000|2021-11-03 13:18:20|24811.78|24691.78|24814.57|24694.57|24814.67|24694.67|24811.78|24691.78|10
1635945510000|2021-11-03 13:18:30|24814.1|24694.1|24817.5|24697.5|24818.43|24698.43|24814.1|24694.1|10
1635945520000|2021-11-03 13:18:40|24819.01|24699.01|24824.27|24704.27|24824.63|24704.63|24819.01|24699.01|10
1635945530000|2021-11-03 13:18:50|24823.99|24703.99|24818.72|24698.72|24824.35|24704.35|24818.64|24698.64|10
1635945540000|2021-11-03 13:19:00|24819.23|24699.23|24813.11|24693.11|24819.23|24699.23|24813.11|24693.11|9
1635945550000|2021-11-03 13:19:10|24812.76|24692.76|24809.73|24689.73|24812.76|24692.76|24809.73|24689.73|10
1635945560000|2021-11-03 13:19:20|24809.63|24689.63|24810.58|24690.58|24810.73|24690.73|24808.51|24688.51|10
1635945570000|2021-11-03 13:19:30|24810.47|24690.47|24813.33|24693.33|24813.33|24693.33|24810.21|24690.21|10
1635945580000|2021-11-03 13:19:40|24813.05|24693.05|24811.89|24691.89|24813.83|24693.83|24811.89|24691.89|9
1635945590000|2021-11-03 13:19:50|24812.1|24692.1|24807.51|24687.51|24812.59|24692.59|24807.51|24687.51|10
1635945600000|2021-11-03 13:20:00|24807.58|24687.58|24808.15|24688.15|24808.15|24688.15|24806.66|24686.66|10
1635945610000|2021-11-03 13:20:10|24808.17|24688.17|24809.93|24689.93|24809.93|24689.93|24807.85|24687.85|10
1635945620000|2021-11-03 13:20:20|24810.63|24690.63|24814.87|24694.87|24814.87|24694.87|24810.63|24690.63|10
1635945630000|2021-11-03 13:20:30|24815.41|24695.41|24816.52|24696.52|24818.45|24698.45|24815.41|24695.41|10
1635945640000|2021-11-03 13:20:40|24816.82|24696.82|24810.07|24690.07|24816.82|24696.82|24810.07|24690.07|10
1635945650000|2021-11-03 13:20:50|24809.51|24689.51|24798.78|24678.78|24809.51|24689.51|24798.78|24678.78|10
1635945660000|2021-11-03 13:21:00|24798.86|24678.86|24799.66|24679.66|24799.66|24679.66|24798.61|24678.61|10
1635945670000|2021-11-03 13:21:10|24797.81|24677.81|24784.61|24664.61|24797.95|24677.95|24784.61|24664.61|10
1635945680000|2021-11-03 13:21:20|24786.02|24666.02|24767.86|24647.86|24786.02|24666.02|24766.31|24646.31|10
1635945690000|2021-11-03 13:21:30|24762.02|24642.02|24758.03|24638.03|24762.02|24642.02|24757.06|24637.06|10
1635945700000|2021-11-03 13:21:40|24757.47|24637.47|24759.55|24639.55|24762.64|24642.64|24757.47|24637.47|10
1635945710000|2021-11-03 13:21:50|24760.31|24640.31|24764.76|24644.76|24764.76|24644.76|24760.31|24640.31|10
1635945720000|2021-11-03 13:22:00|24765.3|24645.3|24764.31|24644.31|24765.71|24645.71|24764.31|24644.31|10
1635945730000|2021-11-03 13:22:10|24764.83|24644.83|24764.17|24644.17|24764.83|24644.83|24762.89|24642.89|10
1635945740000|2021-11-03 13:22:20|24764.32|24644.32|24772.16|24652.16|24772.16|24652.16|24764.32|24644.32|10
1635945750000|2021-11-03 13:22:30|24771.52|24651.52|24770.44|24650.44|24771.98|24651.98|24770|24650|10
1635945760000|2021-11-03 13:22:40|24770.23|24650.23|24771.75|24651.75|24772.14|24652.14|24769.58|24649.58|10
1635945770000|2021-11-03 13:22:50|24772.25|24652.25|24772.81|24652.81|24774.75|24654.75|24771.91|24651.91|9
1635945780000|2021-11-03 13:23:00|24772.99|24652.99|24774.67|24654.67|24774.98|24654.98|24772.18|24652.18|10
1635945790000|2021-11-03 13:23:10|24774.37|24654.37|24774.95|24654.95|24775.54|24655.54|24773.64|24653.64|10
1635945800000|2021-11-03 13:23:20|24772.95|24652.95|24769.07|24649.07|24773|24653|24769.07|24649.07|10
1635945810000|2021-11-03 13:23:30|24770.09|24650.09|24767.13|24647.13|24770.22|24650.22|24767.13|24647.13|10
1635945820000|2021-11-03 13:23:40|24767.54|24647.54|24763.83|24643.83|24767.54|24647.54|24763.52|24643.52|10
1635945830000|2021-11-03 13:23:50|24763.63|24643.63|24761.56|24641.56|24763.63|24643.63|24761.56|24641.56|10
1635945840000|2021-11-03 13:24:00|24761.33|24641.33|24761.1|24641.1|24761.35|24641.35|24760.57|24640.57|10
1635945850000|2021-11-03 13:24:10|24761.61|24641.61|24762.22|24642.22|24763.36|24643.36|24761.15|24641.15|10
1635945860000|2021-11-03 13:24:20|24762.38|24642.38|24757.52|24637.52|24762.38|24642.38|24757.52|24637.52|10
1635945870000|2021-11-03 13:24:30|24757.93|24637.93|24763.26|24643.26|24763.66|24643.66|24757.93|24637.93|10
1635945880000|2021-11-03 13:24:40|24763.24|24643.24|24770.9|24650.9|24770.9|24650.9|24763.24|24643.24|10
1635945890000|2021-11-03 13:24:50|24770.71|24650.71|24775.89|24655.89|24775.89|24655.89|24770.71|24650.71|10
1635945900000|2021-11-03 13:25:00|24776.16|24656.16|24780.53|24660.53|24780.64|24660.64|24775.36|24655.36|10
1635945910000|2021-11-03 13:25:10|24780.2|24660.2|24785.77|24665.77|24785.77|24665.77|24780.2|24660.2|10
1635945920000|2021-11-03 13:25:20|24785.92|24665.92|24787.68|24667.68|24787.99|24667.99|24785.83|24665.83|10
1635945930000|2021-11-03 13:25:30|24788.25|24668.25|24791.46|24671.46|24791.55|24671.55|24788.07|24668.07|10
1635945940000|2021-11-03 13:25:40|24791.66|24671.66|24788.55|24668.55|24792.43|24672.43|24788.55|24668.55|10
1635945950000|2021-11-03 13:25:50|24787.44|24667.44|24781.84|24661.84|24787.44|24667.44|24781.84|24661.84|9
1635945960000|2021-11-03 13:26:00|24781.82|24661.82|24778.96|24658.96|24781.82|24661.82|24777.82|24657.82|10
1635945970000|2021-11-03 13:26:10|24778.54|24658.54|24774.45|24654.45|24778.54|24658.54|24774.41|24654.41|10
1635945980000|2021-11-03 13:26:20|24774.27|24654.27|24774.17|24654.17|24774.7|24654.7|24773.39|24653.39|10
1635945990000|2021-11-03 13:26:30|24774.68|24654.68|24776.63|24656.63|24776.63|24656.63|24774.33|24654.33|10
1635946000000|2021-11-03 13:26:40|24776.43|24656.43|24777.83|24657.83|24777.9|24657.9|24775.76|24655.76|10
1635946010000|2021-11-03 13:26:50|24777.37|24657.37|24776.08|24656.08|24777.74|24657.74|24775.92|24655.92|10
1635946020000|2021-11-03 13:27:00|24775.63|24655.63|24776.91|24656.91|24776.94|24656.94|24775.45|24655.45|10
1635946030000|2021-11-03 13:27:10|24776.55|24656.55|24773.7|24653.7|24776.55|24656.55|24773.42|24653.42|10
1635946040000|2021-11-03 13:27:20|24772.66|24652.66|24774.85|24654.85|24775.66|24655.66|24772.63|24652.63|10
1635946050000|2021-11-03 13:27:30|24774.06|24654.06|24773.01|24653.01|24774.57|24654.57|24773.01|24653.01|10
1635946060000|2021-11-03 13:27:40|24772.95|24652.95|24775.27|24655.27|24775.27|24655.27|24772.71|24652.71|10
1635946070000|2021-11-03 13:27:50|24775.15|24655.15|24771.64|24651.64|24775.15|24655.15|24771.6|24651.6|10
1635946080000|2021-11-03 13:28:00|24771.92|24651.92|24772.34|24652.34|24772.53|24652.53|24771.92|24651.92|10
1635946090000|2021-11-03 13:28:10|24773.04|24653.04|24771.73|24651.73|24773.51|24653.51|24771.68|24651.68|10
1635946100000|2021-11-03 13:28:20|24772.17|24652.17|24771.87|24651.87|24772.72|24652.72|24771.66|24651.66|10
1635946110000|2021-11-03 13:28:30|24772.09|24652.09|24771.5|24651.5|24774.03|24654.03|24771.5|24651.5|8
1635946120000|2021-11-03 13:28:40|24771.78|24651.78|24774.46|24654.46|24774.83|24654.83|24771.63|24651.63|10
1635946130000|2021-11-03 13:28:50|24774.56|24654.56|24772.28|24652.28|24774.56|24654.56|24772.28|24652.28|10
1635946140000|2021-11-03 13:29:00|24772.8|24652.8|24772.12|24652.12|24773.13|24653.13|24772.12|24652.12|9
1635946150000|2021-11-03 13:29:10|24770.82|24650.82|24766.09|24646.09|24770.82|24650.82|24766.09|24646.09|9
1635946160000|2021-11-03 13:29:20|24766.34|24646.34|24761.02|24641.02|24767.17|24647.17|24761.02|24641.02|10
1635946170000|2021-11-03 13:29:30|24760|24640|24752.24|24632.24|24760.04|24640.04|24752.24|24632.24|10
1635946180000|2021-11-03 13:29:40|24752.51|24632.51|24748.53|24628.53|24752.51|24632.51|24747.19|24627.19|10
1635946190000|2021-11-03 13:29:50|24747.9|24627.9|24750.55|24630.55|24750.55|24630.55|24747.9|24627.9|10
1635946200000|2021-11-03 13:30:00|24751.26|24631.26|24755.05|24635.05|24755.15|24635.15|24750.95|24630.95|10
1635946210000|2021-11-03 13:30:10|24754.6|24634.6|24758.52|24638.52|24759.49|24639.49|24753.63|24633.63|10
1635946220000|2021-11-03 13:30:20|24761.83|24641.83|24776.7|24656.7|24776.7|24656.7|24761.74|24641.74|10
1635946230000|2021-11-03 13:30:30|24778.05|24658.05|24785.7|24665.7|24785.7|24665.7|24778.05|24658.05|10
1635946240000|2021-11-03 13:30:40|24785.94|24665.94|24792.77|24672.77|24792.77|24672.77|24785.94|24665.94|10
1635946250000|2021-11-03 13:30:50|24792.65|24672.65|24797.93|24677.93|24799.85|24679.85|24792.65|24672.65|9
1635946260000|2021-11-03 13:31:00|24796.48|24676.48|24781.93|24661.93|24796.48|24676.48|24781.93|24661.93|10
1635946270000|2021-11-03 13:31:10|24780.75|24660.75|24770.89|24650.89|24780.75|24660.75|24770.89|24650.89|10
1635946280000|2021-11-03 13:31:20|24769.68|24649.68|24759.77|24639.77|24770.42|24650.42|24759.77|24639.77|10
1635946290000|2021-11-03 13:31:30|24758.99|24638.99|24752.3|24632.3|24758.99|24638.99|24752.3|24632.3|10
1635946300000|2021-11-03 13:31:40|24751.77|24631.77|24742.06|24622.06|24751.77|24631.77|24742.06|24622.06|10
1635946310000|2021-11-03 13:31:50|24741.99|24621.99|24731.33|24611.33|24741.99|24621.99|24731.06|24611.06|10
1635946320000|2021-11-03 13:32:00|24732.44|24612.44|24739.53|24619.53|24739.53|24619.53|24732.44|24612.44|10
1635946330000|2021-11-03 13:32:10|24740.11|24620.11|24729.19|24609.19|24740.31|24620.31|24729.19|24609.19|10
1635946340000|2021-11-03 13:32:20|24728.58|24608.58|24727.22|24607.22|24728.58|24608.58|24723.7|24603.7|10
1635946350000|2021-11-03 13:32:30|24726.4|24606.4|24727.38|24607.38|24728.45|24608.45|24726.4|24606.4|9
1635946360000|2021-11-03 13:32:40|24727.61|24607.61|24728.73|24608.73|24728.73|24608.73|24726.86|24606.86|10
1635946370000|2021-11-03 13:32:50|24729.16|24609.16|24723.58|24603.58|24729.16|24609.16|24723.58|24603.58|10
1635946380000|2021-11-03 13:33:00|24723.33|24603.33|24722.6|24602.6|24724.82|24604.82|24722.6|24602.6|10
1635946390000|2021-11-03 13:33:10|24722.58|24602.58|24716.19|24596.19|24722.58|24602.58|24716.19|24596.19|9
1635946400000|2021-11-03 13:33:20|24715.53|24595.53|24716.86|24596.86|24717.16|24597.16|24715.53|24595.53|10
1635946410000|2021-11-03 13:33:30|24716.53|24596.53|24712.48|24592.48|24716.53|24596.53|24712.25|24592.25|10
1635946420000|2021-11-03 13:33:40|24710.64|24590.64|24706.31|24586.31|24710.64|24590.64|24705.16|24585.16|10
1635946430000|2021-11-03 13:33:50|24706.06|24586.06|24704.96|24584.96|24707.38|24587.38|24704.7|24584.7|8
1635946440000|2021-11-03 13:34:00|24702.95|24582.95|24705.1|24585.1|24705.64|24585.64|24702.95|24582.95|10
1635946450000|2021-11-03 13:34:10|24705.76|24585.76|24710.65|24590.65|24710.65|24590.65|24705.39|24585.39|10
1635946460000|2021-11-03 13:34:20|24711.02|24591.02|24710.8|24590.8|24713.91|24593.91|24710.8|24590.8|10
1635946470000|2021-11-03 13:34:30|24710.43|24590.43|24711.26|24591.26|24711.28|24591.28|24710.43|24590.43|9
1635946480000|2021-11-03 13:34:40|24711.06|24591.06|24708.6|24588.6|24711.06|24591.06|24708.6|24588.6|10
1635946490000|2021-11-03 13:34:50|24708.38|24588.38|24713.4|24593.4|24713.4|24593.4|24708.38|24588.38|9
1635946500000|2021-11-03 13:35:00|24714.07|24594.07|24717.76|24597.76|24717.85|24597.85|24714.01|24594.01|10
1635946510000|2021-11-03 13:35:10|24718.21|24598.21|24724.31|24604.31|24724.31|24604.31|24718.21|24598.21|10
1635946520000|2021-11-03 13:35:20|24724.2|24604.2|24725.81|24605.81|24725.81|24605.81|24724.06|24604.06|10
1635946530000|2021-11-03 13:35:30|24726.14|24606.14|24727.09|24607.09|24728.71|24608.71|24725.67|24605.67|10
1635946540000|2021-11-03 13:35:40|24727.86|24607.86|24725.78|24605.78|24727.86|24607.86|24725.78|24605.78|10
1635946550000|2021-11-03 13:35:50|24725.92|24605.92|24722.07|24602.07|24725.92|24605.92|24721.66|24601.66|10
1635946560000|2021-11-03 13:36:00|24722.23|24602.23|24719.15|24599.15|24722.23|24602.23|24718.55|24598.55|10
1635946570000|2021-11-03 13:36:10|24718.31|24598.31|24711.61|24591.61|24718.31|24598.31|24710.74|24590.74|10
1635946580000|2021-11-03 13:36:20|24711.19|24591.19|24708.17|24588.17|24711.19|24591.19|24707.2|24587.2|10
1635946590000|2021-11-03 13:36:30|24703.44|24583.44|24699.37|24579.37|24703.44|24583.44|24699.11|24579.11|9
1635946600000|2021-11-03 13:36:40|24698.97|24578.97|24693.8|24573.8|24698.97|24578.97|24693.8|24573.8|10
1635946610000|2021-11-03 13:36:50|24694.32|24574.32|24695.31|24575.31|24695.31|24575.31|24692.87|24572.87|9
1635946620000|2021-11-03 13:37:00|24696.32|24576.32|24699.85|24579.85|24700.36|24580.36|24696.32|24576.32|10
1635946630000|2021-11-03 13:37:10|24699.44|24579.44|24696.1|24576.1|24699.44|24579.44|24696.1|24576.1|10
1635946640000|2021-11-03 13:37:20|24696.2|24576.2|24692.43|24572.43|24696.2|24576.2|24692.43|24572.43|9
1635946650000|2021-11-03 13:37:30|24691.16|24571.16|24689.6|24569.6|24691.16|24571.16|24689.6|24569.6|10
1635946660000|2021-11-03 13:37:40|24689.27|24569.27|24686.49|24566.49|24689.27|24569.27|24685.64|24565.64|10
1635946670000|2021-11-03 13:37:50|24685.86|24565.86|24688.91|24568.91|24688.91|24568.91|24685.59|24565.59|10
1635946680000|2021-11-03 13:38:00|24688.99|24568.99|24690.21|24570.21|24691.98|24571.98|24688.99|24568.99|10
1635946690000|2021-11-03 13:38:10|24690.91|24570.91|24685.46|24565.46|24690.91|24570.91|24685.46|24565.46|10
1635946700000|2021-11-03 13:38:20|24684.97|24564.97|24681.51|24561.51|24684.97|24564.97|24680.86|24560.86|10
1635946710000|2021-11-03 13:38:30|24679.46|24559.46|24678.45|24558.45|24680.62|24560.62|24678.45|24558.45|10
1635946720000|2021-11-03 13:38:40|24678.72|24558.72|24677.6|24557.6|24678.76|24558.76|24676.8|24556.8|9
1635946730000|2021-11-03 13:38:50|24677.13|24557.13|24675.05|24555.05|24677.13|24557.13|24674.1|24554.1|10
1635946740000|2021-11-03 13:39:00|24673.95|24553.95|24667.17|24547.17|24673.95|24553.95|24664.84|24544.84|10
1635946750000|2021-11-03 13:39:10|24667.49|24547.49|24673.12|24553.12|24673.12|24553.12|24667.49|24547.49|10
1635946760000|2021-11-03 13:39:20|24674.17|24554.17|24676.95|24556.95|24677.12|24557.12|24674.17|24554.17|10
1635946770000|2021-11-03 13:39:30|24675.51|24555.51|24680.15|24560.15|24680.15|24560.15|24675.39|24555.39|10
1635946780000|2021-11-03 13:39:40|24682.56|24562.56|24682.41|24562.41|24682.84|24562.84|24681.51|24561.51|10
1635946790000|2021-11-03 13:39:50|24682.33|24562.33|24683.84|24563.84|24684.19|24564.19|24682.33|24562.33|10
1635946800000|2021-11-03 13:40:00|24683.81|24563.81|24678.1|24558.1|24683.81|24563.81|24678.02|24558.02|10
1635946810000|2021-11-03 13:40:10|24677.4|24557.4|24665.4|24545.4|24677.4|24557.4|24665.4|24545.4|10
1635946820000|2021-11-03 13:40:20|24664.27|24544.27|24654.01|24534.01|24664.27|24544.27|24654.01|24534.01|10
1635946830000|2021-11-03 13:40:30|24654.88|24534.88|24653.97|24533.97|24654.88|24534.88|24653.97|24533.97|10
1635946840000|2021-11-03 13:40:40|24653.5|24533.5|24648.49|24528.49|24653.5|24533.5|24648.49|24528.49|10
1635946850000|2021-11-03 13:40:50|24647.02|24527.02|24635.62|24515.62|24647.02|24527.02|24635.62|24515.62|10
1635946860000|2021-11-03 13:41:00|24633.58|24513.58|24624.4|24504.4|24633.58|24513.58|24622.56|24502.56|10
1635946870000|2021-11-03 13:41:10|24626.91|24506.91|24626.63|24506.63|24630.55|24510.55|24626.63|24506.63|10
1635946880000|2021-11-03 13:41:20|24626.49|24506.49|24623.49|24503.49|24626.49|24506.49|24622.35|24502.35|10
1635946890000|2021-11-03 13:41:30|24619.67|24499.67|24620.75|24500.75|24621.15|24501.15|24619.67|24499.67|10
1635946900000|2021-11-03 13:41:40|24621.21|24501.21|24619.74|24499.74|24621.85|24501.85|24619.1|24499.1|10
1635946910000|2021-11-03 13:41:50|24621.48|24501.48|24613.28|24493.28|24621.48|24501.48|24611.75|24491.75|10
1635946920000|2021-11-03 13:42:00|24614.65|24494.65|24601.64|24481.64|24614.65|24494.65|24601.6|24481.6|10
1635946930000|2021-11-03 13:42:10|24599.71|24479.71|24600.68|24480.68|24601.74|24481.74|24599.71|24479.71|10
1635946940000|2021-11-03 13:42:20|24599.38|24479.38|24589.55|24469.55|24599.38|24479.38|24589.55|24469.55|10
1635946950000|2021-11-03 13:42:30|24589.65|24469.65|24586.48|24466.48|24590.44|24470.44|24586.48|24466.48|10
1635946960000|2021-11-03 13:42:40|24585.14|24465.14|24570.08|24450.08|24585.14|24465.14|24570.08|24450.08|10
1635946970000|2021-11-03 13:42:50|24567.89|24447.89|24571.66|24451.66|24571.66|24451.66|24564.89|24444.89|10
1635946980000|2021-11-03 13:43:00|24569.72|24449.72|24575|24455|24575|24455|24569.72|24449.72|10
1635946990000|2021-11-03 13:43:10|24575.43|24455.43|24588.47|24468.47|24588.47|24468.47|24575.18|24455.18|10
1635947000000|2021-11-03 13:43:20|24588.62|24468.62|24595.07|24475.07|24595.07|24475.07|24587.8|24467.8|10
1635947010000|2021-11-03 13:43:30|24598.61|24478.61|24609.19|24489.19|24609.19|24489.19|24598.61|24478.61|10
1635947020000|2021-11-03 13:43:40|24610.39|24490.39|24604.51|24484.51|24610.39|24490.39|24604.51|24484.51|10
1635947030000|2021-11-03 13:43:50|24605.77|24485.77|24604.19|24484.19|24605.77|24485.77|24602.34|24482.34|10
1635947040000|2021-11-03 13:44:00|24606.02|24486.02|24604.94|24484.94|24606.74|24486.74|24604.73|24484.73|10
1635947050000|2021-11-03 13:44:10|24604.4|24484.4|24590.33|24470.33|24604.4|24484.4|24590.33|24470.33|10
1635947060000|2021-11-03 13:44:20|24590.14|24470.14|24577.21|24457.21|24590.14|24470.14|24577.21|24457.21|10
1635947070000|2021-11-03 13:44:30|24578.41|24458.41|24564.87|24444.87|24578.78|24458.78|24564.87|24444.87|10
1635947080000|2021-11-03 13:44:40|24563.15|24443.15|24557.56|24437.56|24563.15|24443.15|24556.46|24436.46|10
1635947090000|2021-11-03 13:44:50|24557.68|24437.68|24550.7|24430.7|24557.68|24437.68|24550|24430|10
1635947100000|2021-11-03 13:45:00|24551.48|24431.48|24551.41|24431.41|24553.43|24433.43|24550.56|24430.56|10
1635947110000|2021-11-03 13:45:10|24550.99|24430.99|24564.12|24444.12|24564.12|24444.12|24550.99|24430.99|10
1635947120000|2021-11-03 13:45:20|24564.35|24444.35|24548.19|24428.19|24570.64|24450.64|24548.19|24428.19|10
1635947130000|2021-11-03 13:45:30|24548.64|24428.64|24530.51|24410.51|24550.08|24430.08|24530.51|24410.51|10
1635947140000|2021-11-03 13:45:40|24527.36|24407.36|24524.03|24404.03|24527.96|24407.96|24522.28|24402.28|10
1635947150000|2021-11-03 13:45:50|24525.22|24405.22|24536.32|24416.32|24537.15|24417.15|24525.22|24405.22|10
1635947160000|2021-11-03 13:46:00|24536.02|24416.02|24528.67|24408.67|24536.02|24416.02|24528.67|24408.67|9
1635947170000|2021-11-03 13:46:10|24527.79|24407.79|24517.14|24397.14|24527.79|24407.79|24517.13|24397.13|10
1635947180000|2021-11-03 13:46:20|24517.33|24397.33|24518.26|24398.26|24519.78|24399.78|24516.98|24396.98|9
1635947190000|2021-11-03 13:46:30|24518.31|24398.31|24506.68|24386.68|24518.31|24398.31|24506.68|24386.68|10
1635947200000|2021-11-03 13:46:40|24504.2|24384.2|24503.81|24383.81|24504.94|24384.94|24501.07|24381.07|10
1635947210000|2021-11-03 13:46:50|24502.74|24382.74|24503.58|24383.58|24510|24390|24502.25|24382.25|10
1635947220000|2021-11-03 13:47:00|24499.63|24379.63|24483.01|24363.01|24499.63|24379.63|24483.01|24363.01|10
1635947230000|2021-11-03 13:47:10|24482.39|24362.39|24464.73|24344.73|24482.39|24362.39|24464.73|24344.73|10
1635947240000|2021-11-03 13:47:20|24457.05|24337.05|24450.61|24330.61|24457.69|24337.69|24450.61|24330.61|10
1635947250000|2021-11-03 13:47:30|24448.26|24328.26|24458.35|24338.35|24458.35|24338.35|24448.26|24328.26|10
1635947260000|2021-11-03 13:47:40|24455.64|24335.64|24466.33|24346.33|24466.33|24346.33|24455.64|24335.64|10
1635947270000|2021-11-03 13:47:50|24467.54|24347.54|24495.38|24375.38|24495.38|24375.38|24467.54|24347.54|10
1635947280000|2021-11-03 13:48:00|24497.58|24377.58|24520.9|24400.9|24523.92|24403.92|24496.61|24376.61|10
1635947290000|2021-11-03 13:48:10|24520.37|24400.37|24536.19|24416.19|24536.19|24416.19|24520.37|24400.37|10
1635947300000|2021-11-03 13:48:20|24545.28|24425.28|24563.25|24443.25|24563.25|24443.25|24545.28|24425.28|10
1635947310000|2021-11-03 13:48:30|24566.85|24446.85|24578.5|24458.5|24579.04|24459.04|24566.52|24446.52|10
1635947320000|2021-11-03 13:48:40|24576.7|24456.7|24574.63|24454.63|24576.7|24456.7|24573.59|24453.59|10
1635947330000|2021-11-03 13:48:50|24574.8|24454.8|24585.78|24465.78|24585.78|24465.78|24573.26|24453.26|10
1635947340000|2021-11-03 13:49:00|24586.66|24466.66|24595.76|24475.76|24596.35|24476.35|24586.66|24466.66|10
1635947350000|2021-11-03 13:49:10|24595.47|24475.47|24590.62|24470.62|24596.07|24476.07|24590.62|24470.62|10
1635947360000|2021-11-03 13:49:20|24590.8|24470.8|24590.56|24470.56|24591.55|24471.55|24588.15|24468.15|10
1635947370000|2021-11-03 13:49:30|24591.28|24471.28|24591.13|24471.13|24594|24474|24591.13|24471.13|10
1635947380000|2021-11-03 13:49:40|24590.97|24470.97|24577.26|24457.26|24590.97|24470.97|24577.26|24457.26|10
1635947390000|2021-11-03 13:49:50|24572.63|24452.63|24566.29|24446.29|24572.63|24452.63|24566.27|24446.27|10
1635947400000|2021-11-03 13:50:00|24566.66|24446.66|24565.5|24445.5|24567.77|24447.77|24564.95|24444.95|10
1635947410000|2021-11-03 13:50:10|24565.55|24445.55|24566.98|24446.98|24568.05|24448.05|24565.37|24445.37|10
1635947420000|2021-11-03 13:50:20|24566.76|24446.76|24568.91|24448.91|24569.2|24449.2|24566.76|24446.76|10
1635947430000|2021-11-03 13:50:30|24569.24|24449.24|24574.83|24454.83|24574.83|24454.83|24568.34|24448.34|10
1635947440000|2021-11-03 13:50:40|24574.6|24454.6|24577.66|24457.66|24577.66|24457.66|24572.03|24452.03|10
1635947450000|2021-11-03 13:50:50|24577.47|24457.47|24576.03|24456.03|24581.82|24461.82|24575.32|24455.32|10
1635947460000|2021-11-03 13:51:00|24574.64|24454.64|24576.76|24456.76|24576.76|24456.76|24572.68|24452.68|10
1635947470000|2021-11-03 13:51:10|24577.94|24457.94|24582.39|24462.39|24583.49|24463.49|24577.94|24457.94|10
1635947480000|2021-11-03 13:51:20|24581.29|24461.29|24579.88|24459.88|24582.31|24462.31|24579.88|24459.88|10
1635947490000|2021-11-03 13:51:30|24579.56|24459.56|24581.87|24461.87|24582.46|24462.46|24579.56|24459.56|10
1635947500000|2021-11-03 13:51:40|24579.98|24459.98|24571.45|24451.45|24580.89|24460.89|24571.19|24451.19|10
1635947510000|2021-11-03 13:51:50|24571.52|24451.52|24568.39|24448.39|24571.52|24451.52|24568.39|24448.39|10
1635947520000|2021-11-03 13:52:00|24568.5|24448.5|24561.64|24441.64|24568.5|24448.5|24561.62|24441.62|10
1635947530000|2021-11-03 13:52:10|24557.85|24437.85|24545.16|24425.16|24557.85|24437.85|24545.16|24425.16|10
1635947540000|2021-11-03 13:52:20|24543.48|24423.48|24530.74|24410.74|24543.86|24423.86|24530.74|24410.74|10
1635947550000|2021-11-03 13:52:30|24528.6|24408.6|24508.65|24388.65|24528.6|24408.6|24508.65|24388.65|10
1635947560000|2021-11-03 13:52:40|24508.45|24388.45|24505.74|24385.74|24509.14|24389.14|24505.45|24385.45|10
1635947570000|2021-11-03 13:52:50|24504.68|24384.68|24498.19|24378.19|24504.68|24384.68|24497.81|24377.81|10
1635947580000|2021-11-03 13:53:00|24494.99|24374.99|24481.19|24361.19|24494.99|24374.99|24481.19|24361.19|10
1635947590000|2021-11-03 13:53:10|24482.76|24362.76|24481.91|24361.91|24482.76|24362.76|24478.18|24358.18|10
1635947600000|2021-11-03 13:53:20|24482.94|24362.94|24490.4|24370.4|24490.4|24370.4|24482.94|24362.94|10
1635947610000|2021-11-03 13:53:30|24491.13|24371.13|24490.04|24370.04|24492.99|24372.99|24490.04|24370.04|10
1635947620000|2021-11-03 13:53:40|24489.3|24369.3|24484.05|24364.05|24489.63|24369.63|24483.96|24363.96|10
1635947630000|2021-11-03 13:53:50|24483.93|24363.93|24487.46|24367.46|24487.46|24367.46|24483.87|24363.87|10
1635947640000|2021-11-03 13:54:00|24487.94|24367.94|24491.92|24371.92|24491.92|24371.92|24487.75|24367.75|10
1635947650000|2021-11-03 13:54:10|24492.65|24372.65|24483.17|24363.17|24492.65|24372.65|24483.17|24363.17|10
1635947660000|2021-11-03 13:54:20|24482.77|24362.77|24493.05|24373.05|24493.05|24373.05|24482.77|24362.77|10
1635947670000|2021-11-03 13:54:30|24494.7|24374.7|24502.37|24382.37|24502.37|24382.37|24494.7|24374.7|10
1635947680000|2021-11-03 13:54:40|24503.64|24383.64|24511.11|24391.11|24511.11|24391.11|24503.64|24383.64|10
1635947690000|2021-11-03 13:54:50|24510.72|24390.72|24517.05|24397.05|24517.05|24397.05|24510.72|24390.72|10
1635947700000|2021-11-03 13:55:00|24517.82|24397.82|24526.53|24406.53|24526.53|24406.53|24517.22|24397.22|10
1635947710000|2021-11-03 13:55:10|24525.6|24405.6|24525.14|24405.14|24526.05|24406.05|24523.28|24403.28|10
1635947720000|2021-11-03 13:55:20|24526.21|24406.21|24525.82|24405.82|24528.81|24408.81|24525.82|24405.82|10
1635947730000|2021-11-03 13:55:30|24525.47|24405.47|24521.42|24401.42|24526.17|24406.17|24521.42|24401.42|10
1635947740000|2021-11-03 13:55:40|24517.45|24397.45|24513.05|24393.05|24517.45|24397.45|24512.82|24392.82|10
1635947750000|2021-11-03 13:55:50|24511.12|24391.12|24495.42|24375.42|24511.12|24391.12|24495.42|24375.42|10
1635947760000|2021-11-03 13:56:00|24495.49|24375.49|24479.31|24359.31|24497.41|24377.41|24479.31|24359.31|10
1635947770000|2021-11-03 13:56:10|24479.82|24359.82|24470.35|24350.35|24479.82|24359.82|24470.29|24350.29|10
1635947780000|2021-11-03 13:56:20|24472.11|24352.11|24474.24|24354.24|24474.24|24354.24|24470.51|24350.51|10
1635947790000|2021-11-03 13:56:30|24473.41|24353.41|24474.76|24354.76|24475.06|24355.06|24472.65|24352.65|10
1635947800000|2021-11-03 13:56:40|24474.7|24354.7|24477.68|24357.68|24477.68|24357.68|24474.7|24354.7|10
1635947810000|2021-11-03 13:56:50|24477.72|24357.72|24490.34|24370.34|24490.34|24370.34|24477.72|24357.72|10
1635947820000|2021-11-03 13:57:00|24494.34|24374.34|24497.41|24377.41|24497.98|24377.98|24494.34|24374.34|9
1635947830000|2021-11-03 13:57:10|24496.89|24376.89|24507.86|24387.86|24507.86|24387.86|24496.89|24376.89|9
1635947840000|2021-11-03 13:57:20|24510.69|24390.69|24513.28|24393.28|24513.28|24393.28|24510.07|24390.07|10
1635947850000|2021-11-03 13:57:30|24513.1|24393.1|24518.43|24398.43|24519.82|24399.82|24513.1|24393.1|10
1635947860000|2021-11-03 13:57:40|24519.34|24399.34|24520.31|24400.31|24520.31|24400.31|24518.27|24398.27|10
1635947870000|2021-11-03 13:57:50|24521.32|24401.32|24523.34|24403.34|24526.19|24406.19|24521.32|24401.32|10
1635947880000|2021-11-03 13:58:00|24521.85|24401.85|24529.12|24409.12|24529.12|24409.12|24521.64|24401.64|9
1635947890000|2021-11-03 13:58:10|24531.21|24411.21|24537.2|24417.2|24537.2|24417.2|24531.21|24411.21|10
1635947900000|2021-11-03 13:58:20|24539.73|24419.73|24545.81|24425.81|24545.81|24425.81|24539.73|24419.73|10
1635947910000|2021-11-03 13:58:30|24548.04|24428.04|24563.89|24443.89|24563.89|24443.89|24548.04|24428.04|10
1635947920000|2021-11-03 13:58:40|24565.5|24445.5|24570.23|24450.23|24570.98|24450.98|24565.5|24445.5|10
1635947930000|2021-11-03 13:58:50|24570.28|24450.28|24568.3|24448.3|24570.28|24450.28|24566.35|24446.35|10
1635947940000|2021-11-03 13:59:00|24568.65|24448.65|24566.01|24446.01|24568.65|24448.65|24564.45|24444.45|10
1635947950000|2021-11-03 13:59:10|24562.94|24442.94|24564.69|24444.69|24564.69|24444.69|24559.97|24439.97|10
1635947960000|2021-11-03 13:59:20|24567.55|24447.55|24569.71|24449.71|24569.71|24449.71|24566.8|24446.8|10
1635947970000|2021-11-03 13:59:30|24570.71|24450.71|24579.45|24459.45|24579.45|24459.45|24570.71|24450.71|9
1635947980000|2021-11-03 13:59:40|24577.71|24457.71|24574.35|24454.35|24579.53|24459.53|24574.35|24454.35|10
1635947990000|2021-11-03 13:59:50|24573.89|24453.89|24564.55|24444.55|24573.89|24453.89|24562.5|24442.5|10
1635948000000|2021-11-03 14:00:00|24563.27|24443.27|24549.47|24429.47|24563.27|24443.27|24549.47|24429.47|10
1635948010000|2021-11-03 14:00:10|24547.68|24427.68|24534.24|24414.24|24547.68|24427.68|24534.24|24414.24|10
1635948020000|2021-11-03 14:00:20|24535.05|24415.05|24527.6|24407.6|24535.81|24415.81|24527.6|24407.6|10
1635948030000|2021-11-03 14:00:30|24524.97|24404.97|24501.64|24381.64|24524.97|24404.97|24501.64|24381.64|10
1635948040000|2021-11-03 14:00:40|24496.18|24376.18|24493.47|24373.47|24496.18|24376.18|24493.23|24373.23|10
1635948050000|2021-11-03 14:00:50|24492.9|24372.9|24488.96|24368.96|24492.9|24372.9|24488.93|24368.93|10
1635948060000|2021-11-03 14:01:00|24489.04|24369.04|24486.83|24366.83|24489.04|24369.04|24486.17|24366.17|10
1635948070000|2021-11-03 14:01:10|24487.43|24367.43|24501.11|24381.11|24501.11|24381.11|24487.16|24367.16|10
1635948080000|2021-11-03 14:01:20|24503.06|24383.06|24497.22|24377.22|24504.19|24384.19|24497.22|24377.22|10
1635948090000|2021-11-03 14:01:30|24496.58|24376.58|24487.4|24367.4|24496.58|24376.58|24487.4|24367.4|10
1635948100000|2021-11-03 14:01:40|24484.38|24364.38|24481.15|24361.15|24484.38|24364.38|24480.59|24360.59|10
1635948110000|2021-11-03 14:01:50|24483.02|24363.02|24476.82|24356.82|24483.75|24363.75|24476.82|24356.82|10
1635948120000|2021-11-03 14:02:00|24476.35|24356.35|24467.77|24347.77|24476.35|24356.35|24467.77|24347.77|10
1635948130000|2021-11-03 14:02:10|24466.81|24346.81|24459.45|24339.45|24466.81|24346.81|24459.45|24339.45|10
1635948140000|2021-11-03 14:02:20|24459.15|24339.15|24460.52|24340.52|24460.62|24340.62|24458.43|24338.43|10
1635948150000|2021-11-03 14:02:30|24459.42|24339.42|24458.29|24338.29|24460.28|24340.28|24458.05|24338.05|9
1635948160000|2021-11-03 14:02:40|24457.32|24337.32|24458.74|24338.74|24458.89|24338.89|24455.73|24335.73|10
1635948170000|2021-11-03 14:02:50|24459.02|24339.02|24462.24|24342.24|24462.24|24342.24|24459.02|24339.02|10
1635948180000|2021-11-03 14:03:00|24462.3|24342.3|24466.4|24346.4|24466.4|24346.4|24462.3|24342.3|10
1635948190000|2021-11-03 14:03:10|24465.83|24345.83|24462.44|24342.44|24466.62|24346.62|24462.44|24342.44|10
1635948200000|2021-11-03 14:03:20|24462.81|24342.81|24461.02|24341.02|24462.81|24342.81|24459.82|24339.82|10
1635948210000|2021-11-03 14:03:30|24460.92|24340.92|24462.17|24342.17|24462.17|24342.17|24459.74|24339.74|10
1635948220000|2021-11-03 14:03:40|24463.21|24343.21|24462.24|24342.24|24464.32|24344.32|24461.99|24341.99|10
1635948230000|2021-11-03 14:03:50|24461.05|24341.05|24456.42|24336.42|24461.1|24341.1|24456.42|24336.42|10
1635948240000|2021-11-03 14:04:00|24454.31|24334.31|24451|24331|24454.31|24334.31|24450.46|24330.46|10
1635948250000|2021-11-03 14:04:10|24450.47|24330.47|24448.66|24328.66|24451.43|24331.43|24448.66|24328.66|10
1635948260000|2021-11-03 14:04:20|24449.81|24329.81|24447.16|24327.16|24449.97|24329.97|24447.16|24327.16|10
1635948270000|2021-11-03 14:04:30|24446.25|24326.25|24435.06|24315.06|24446.28|24326.28|24435.06|24315.06|10
1635948280000|2021-11-03 14:04:40|24434|24314|24431.36|24311.36|24434|24314|24429.29|24309.29|10
1635948290000|2021-11-03 14:04:50|24428.61|24308.61|24412.69|24292.69|24428.61|24308.61|24412.69|24292.69|10
1635948300000|2021-11-03 14:05:00|24408.61|24288.61|24401.35|24281.35|24408.61|24288.61|24398.63|24278.63|10
1635948310000|2021-11-03 14:05:10|24400.24|24280.24|24397.69|24277.69|24401.11|24281.11|24396.01|24276.01|10
1635948320000|2021-11-03 14:05:20|24399.47|24279.47|24403.7|24283.7|24403.7|24283.7|24399.47|24279.47|10
1635948330000|2021-11-03 14:05:30|24407.89|24287.89|24425.35|24305.35|24425.35|24305.35|24407.64|24287.64|10
1635948340000|2021-11-03 14:05:40|24427.4|24307.4|24434.11|24314.11|24434.11|24314.11|24427.35|24307.35|10
1635948350000|2021-11-03 14:05:50|24434.59|24314.59|24442.89|24322.89|24442.89|24322.89|24434.59|24314.59|10
1635948360000|2021-11-03 14:06:00|24445.77|24325.77|24454.21|24334.21|24455.88|24335.88|24445.77|24325.77|10
1635948370000|2021-11-03 14:06:10|24454.73|24334.73|24458.91|24338.91|24459.33|24339.33|24454.66|24334.66|10
1635948380000|2021-11-03 14:06:20|24456.7|24336.7|24459.6|24339.6|24459.67|24339.67|24456.7|24336.7|10
1635948390000|2021-11-03 14:06:30|24458.82|24338.82|24459.31|24339.31|24461.54|24341.54|24458.1|24338.1|10
1635948400000|2021-11-03 14:06:40|24458.99|24338.99|24454.19|24334.19|24458.99|24338.99|24453.73|24333.73|10
1635948410000|2021-11-03 14:06:50|24452.34|24332.34|24449.16|24329.16|24452.66|24332.66|24449.16|24329.16|10
1635948420000|2021-11-03 14:07:00|24449.23|24329.23|24452.23|24332.23|24452.37|24332.37|24449.23|24329.23|10
1635948430000|2021-11-03 14:07:10|24454.46|24334.46|24460.41|24340.41|24460.41|24340.41|24454.3|24334.3|9
1635948440000|2021-11-03 14:07:20|24460.01|24340.01|24467.59|24347.59|24467.59|24347.59|24459.8|24339.8|10
1635948450000|2021-11-03 14:07:30|24469.77|24349.77|24474.29|24354.29|24474.29|24354.29|24467.9|24347.9|10
1635948460000|2021-11-03 14:07:40|24475.9|24355.9|24486.99|24366.99|24487.42|24367.42|24475.35|24355.35|10
1635948470000|2021-11-03 14:07:50|24490.66|24370.66|24501.78|24381.78|24502.15|24382.15|24490.66|24370.66|10
1635948480000|2021-11-03 14:08:00|24502.16|24382.16|24498.3|24378.3|24506.65|24386.65|24498.3|24378.3|10
1635948490000|2021-11-03 14:08:10|24495.42|24375.42|24494.21|24374.21|24497.57|24377.57|24493.64|24373.64|10
1635948500000|2021-11-03 14:08:20|24494.96|24374.96|24504.05|24384.05|24504.05|24384.05|24494.96|24374.96|10
1635948510000|2021-11-03 14:08:30|24503.98|24383.98|24506.52|24386.52|24507.23|24387.23|24503.98|24383.98|10
1635948520000|2021-11-03 14:08:40|24506.81|24386.81|24505.93|24385.93|24507.8|24387.8|24504.48|24384.48|10
1635948530000|2021-11-03 14:08:50|24507.07|24387.07|24516.49|24396.49|24516.49|24396.49|24507.07|24387.07|10
1635948540000|2021-11-03 14:09:00|24517.44|24397.44|24526.52|24406.52|24526.73|24406.73|24517.44|24397.44|10
1635948550000|2021-11-03 14:09:10|24527.71|24407.71|24526.56|24406.56|24527.71|24407.71|24526.24|24406.24|10
1635948560000|2021-11-03 14:09:20|24527.67|24407.67|24534.63|24414.63|24534.96|24414.96|24527.67|24407.67|10
1635948570000|2021-11-03 14:09:30|24536.66|24416.66|24546.29|24426.29|24546.29|24426.29|24536.34|24416.34|10
1635948580000|2021-11-03 14:09:40|24546.22|24426.22|24555.13|24435.13|24555.13|24435.13|24546.22|24426.22|10
1635948590000|2021-11-03 14:09:50|24555.61|24435.61|24561.6|24441.6|24564.42|24444.42|24555.61|24435.61|10
1635948600000|2021-11-03 14:10:00|24563.03|24443.03|24570.59|24450.59|24570.59|24450.59|24562.89|24442.89|10
1635948610000|2021-11-03 14:10:10|24572.01|24452.01|24573.96|24453.96|24574.69|24454.69|24572.01|24452.01|10
1635948620000|2021-11-03 14:10:20|24573.06|24453.06|24578.54|24458.54|24578.54|24458.54|24571.77|24451.77|10
1635948630000|2021-11-03 14:10:30|24578.96|24458.96|24580.74|24460.74|24581.31|24461.31|24578.96|24458.96|10
1635948640000|2021-11-03 14:10:40|24581.37|24461.37|24580.44|24460.44|24581.37|24461.37|24579.82|24459.82|10
1635948650000|2021-11-03 14:10:50|24580.93|24460.93|24584.49|24464.49|24585.02|24465.02|24580.33|24460.33|10
1635948660000|2021-11-03 14:11:00|24584.36|24464.36|24582.76|24462.76|24584.36|24464.36|24582.33|24462.33|9
1635948670000|2021-11-03 14:11:10|24582.68|24462.68|24581.4|24461.4|24582.71|24462.71|24580.96|24460.96|10
1635948680000|2021-11-03 14:11:20|24583.26|24463.26|24589.03|24469.03|24589.07|24469.07|24582.81|24462.81|10
1635948690000|2021-11-03 14:11:30|24590.19|24470.19|24596.98|24476.98|24596.98|24476.98|24590.19|24470.19|10
1635948700000|2021-11-03 14:11:40|24598.55|24478.55|24597.92|24477.92|24599.56|24479.56|24596.51|24476.51|10
1635948710000|2021-11-03 14:11:50|24598.6|24478.6|24600.43|24480.43|24600.43|24480.43|24598.24|24478.24|10
1635948720000|2021-11-03 14:12:00|24600.61|24480.61|24600.87|24480.87|24602.65|24482.65|24600.61|24480.61|10
1635948730000|2021-11-03 14:12:10|24600.41|24480.41|24599.28|24479.28|24600.41|24480.41|24598.81|24478.81|10
1635948740000|2021-11-03 14:12:20|24599.84|24479.84|24599.1|24479.1|24599.84|24479.84|24598.85|24478.85|9
1635948750000|2021-11-03 14:12:30|24599.04|24479.04|24595.69|24475.69|24599.7|24479.7|24595.69|24475.69|10
1635948760000|2021-11-03 14:12:40|24595.8|24475.8|24598|24478|24598|24478|24595.8|24475.8|9
1635948770000|2021-11-03 14:12:50|24600|24480|24604.75|24484.75|24604.98|24484.98|24600|24480|10
1635948780000|2021-11-03 14:13:00|24603.56|24483.56|24607.59|24487.59|24607.59|24487.59|24603.56|24483.56|10
1635948790000|2021-11-03 14:13:10|24607.64|24487.64|24609.67|24489.67|24609.67|24489.67|24606.31|24486.31|10
1635948800000|2021-11-03 14:13:20|24610.81|24490.81|24614.81|24494.81|24615.12|24495.12|24610.45|24490.45|10
1635948810000|2021-11-03 14:13:30|24617.77|24497.77|24622.87|24502.87|24622.87|24502.87|24617.77|24497.77|10
1635948820000|2021-11-03 14:13:40|24623.88|24503.88|24629.91|24509.91|24629.91|24509.91|24623.88|24503.88|10
1635948830000|2021-11-03 14:13:50|24631.2|24511.2|24637.32|24517.32|24637.32|24517.32|24631.2|24511.2|10
1635948840000|2021-11-03 14:14:00|24636.7|24516.7|24640.26|24520.26|24640.26|24520.26|24636.7|24516.7|10
1635948850000|2021-11-03 14:14:10|24639.69|24519.69|24640.2|24520.2|24640.75|24520.75|24638.48|24518.48|10
1635948860000|2021-11-03 14:14:20|24640.06|24520.06|24644.02|24524.02|24644.02|24524.02|24640.06|24520.06|10
1635948870000|2021-11-03 14:14:30|24644.13|24524.13|24643.32|24523.32|24645.13|24525.13|24643.1|24523.1|10
1635948880000|2021-11-03 14:14:40|24643.45|24523.45|24646.59|24526.59|24646.59|24526.59|24643|24523|9
1635948890000|2021-11-03 14:14:50|24646.71|24526.71|24649.35|24529.35|24649.93|24529.93|24646.32|24526.32|10
1635948900000|2021-11-03 14:15:00|24649.55|24529.55|24652.78|24532.78|24652.78|24532.78|24649.55|24529.55|10
1635948910000|2021-11-03 14:15:10|24652.31|24532.31|24649.41|24529.41|24652.31|24532.31|24649.41|24529.41|10
1635948920000|2021-11-03 14:15:20|24649.28|24529.28|24642.07|24522.07|24649.28|24529.28|24641.86|24521.86|10
1635948930000|2021-11-03 14:15:30|24639.95|24519.95|24631.44|24511.44|24639.95|24519.95|24631.44|24511.44|10
1635948940000|2021-11-03 14:15:40|24630.86|24510.86|24627.04|24507.04|24631.04|24511.04|24627.04|24507.04|10
1635948950000|2021-11-03 14:15:50|24627.59|24507.59|24637.9|24517.9|24637.9|24517.9|24627.59|24507.59|10
1635948960000|2021-11-03 14:16:00|24639.41|24519.41|24650.75|24530.75|24650.79|24530.79|24639.41|24519.41|10
1635948970000|2021-11-03 14:16:10|24651.08|24531.08|24655.66|24535.66|24655.66|24535.66|24650.72|24530.72|10
1635948980000|2021-11-03 14:16:20|24656.13|24536.13|24654.14|24534.14|24656.17|24536.17|24654.14|24534.14|10
1635948990000|2021-11-03 14:16:30|24654.52|24534.52|24657.22|24537.22|24657.33|24537.33|24654.52|24534.52|10
1635949000000|2021-11-03 14:16:40|24659.68|24539.68|24662.62|24542.62|24662.9|24542.9|24656.89|24536.89|10
1635949010000|2021-11-03 14:16:50|24663.08|24543.08|24663.85|24543.85|24664.55|24544.55|24662.96|24542.96|10
1635949020000|2021-11-03 14:17:00|24663.24|24543.24|24665.34|24545.34|24665.35|24545.35|24663.24|24543.24|9
1635949030000|2021-11-03 14:17:10|24665.14|24545.14|24666.48|24546.48|24666.48|24546.48|24664.7|24544.7|10
1635949040000|2021-11-03 14:17:20|24666.09|24546.09|24665.11|24545.11|24666.09|24546.09|24664.66|24544.66|10
1635949050000|2021-11-03 14:17:30|24666.26|24546.26|24665.57|24545.57|24667.07|24547.07|24665.01|24545.01|9
1635949060000|2021-11-03 14:17:40|24666.58|24546.58|24665.51|24545.51|24667.53|24547.53|24665.51|24545.51|9
1635949070000|2021-11-03 14:17:50|24665.41|24545.41|24660.08|24540.08|24665.41|24545.41|24660.08|24540.08|10
1635949080000|2021-11-03 14:18:00|24660.68|24540.68|24660.67|24540.67|24661.99|24541.99|24660.27|24540.27|9
1635949090000|2021-11-03 14:18:10|24659.76|24539.76|24660.49|24540.49|24660.49|24540.49|24658.28|24538.28|10
1635949100000|2021-11-03 14:18:20|24659.82|24539.82|24660.82|24540.82|24660.98|24540.98|24659.74|24539.74|10
1635949110000|2021-11-03 14:18:30|24662.21|24542.21|24663.71|24543.71|24663.71|24543.71|24661.33|24541.33|10
1635949120000|2021-11-03 14:18:40|24663.82|24543.82|24663.44|24543.44|24663.82|24543.82|24663.16|24543.16|9
1635949130000|2021-11-03 14:18:50|24662.69|24542.69|24661.98|24541.98|24662.91|24542.91|24661.98|24541.98|10
1635949140000|2021-11-03 14:19:00|24660.91|24540.91|24662.36|24542.36|24662.41|24542.41|24660.71|24540.71|10
1635949150000|2021-11-03 14:19:10|24662.21|24542.21|24664.18|24544.18|24664.18|24544.18|24662.21|24542.21|10
1635949160000|2021-11-03 14:19:20|24664.73|24544.73|24667.15|24547.15|24667.27|24547.27|24664.73|24544.73|10
1635949170000|2021-11-03 14:19:30|24666.59|24546.59|24668.64|24548.64|24668.64|24548.64|24666.59|24546.59|10
1635949180000|2021-11-03 14:19:40|24668.77|24548.77|24675.88|24555.88|24675.88|24555.88|24668.77|24548.77|10
1635949190000|2021-11-03 14:19:50|24676.21|24556.21|24679.37|24559.37|24679.37|24559.37|24675.82|24555.82|10
1635949200000|2021-11-03 14:20:00|24680.01|24560.01|24684.77|24564.77|24684.77|24564.77|24680.01|24560.01|10
1635949210000|2021-11-03 14:20:10|24686.47|24566.47|24689.06|24569.06|24689.53|24569.53|24686.47|24566.47|9
1635949220000|2021-11-03 14:20:20|24689.02|24569.02|24689.49|24569.49|24690.48|24570.48|24688.16|24568.16|10
1635949230000|2021-11-03 14:20:30|24689.63|24569.63|24691.92|24571.92|24692.72|24572.72|24689.39|24569.39|10
1635949240000|2021-11-03 14:20:40|24691.99|24571.99|24689.69|24569.69|24691.99|24571.99|24689.69|24569.69|10
1635949250000|2021-11-03 14:20:50|24690.66|24570.66|24690.64|24570.64|24690.66|24570.66|24689.24|24569.24|10
1635949260000|2021-11-03 14:21:00|24691.81|24571.81|24692.24|24572.24|24693.18|24573.18|24691.81|24571.81|10
1635949270000|2021-11-03 14:21:10|24692.22|24572.22|24692.86|24572.86|24692.86|24572.86|24690.07|24570.07|10
1635949280000|2021-11-03 14:21:20|24693.26|24573.26|24687.75|24567.75|24693.26|24573.26|24687.75|24567.75|10
1635949290000|2021-11-03 14:21:30|24687.68|24567.68|24689.26|24569.26|24689.36|24569.36|24687.68|24567.68|10
1635949300000|2021-11-03 14:21:40|24688.04|24568.04|24687.01|24567.01|24689.04|24569.04|24687.01|24567.01|9
1635949310000|2021-11-03 14:21:50|24686.67|24566.67|24683.59|24563.59|24686.67|24566.67|24682.3|24562.3|10
1635949320000|2021-11-03 14:22:00|24682.59|24562.59|24682.27|24562.27|24682.6|24562.6|24681.95|24561.95|10
1635949330000|2021-11-03 14:22:10|24681.65|24561.65|24681.42|24561.42|24681.65|24561.65|24680.03|24560.03|10
1635949340000|2021-11-03 14:22:20|24681.61|24561.61|24682.02|24562.02|24682.02|24562.02|24680.62|24560.62|10
1635949350000|2021-11-03 14:22:30|24682.08|24562.08|24681.01|24561.01|24682.08|24562.08|24680.87|24560.87|10
1635949360000|2021-11-03 14:22:40|24680.61|24560.61|24681.76|24561.76|24682.33|24562.33|24680.61|24560.61|10
1635949370000|2021-11-03 14:22:50|24680.51|24560.51|24673.71|24553.71|24680.51|24560.51|24673.63|24553.63|10
1635949380000|2021-11-03 14:23:00|24673.05|24553.05|24672.21|24552.21|24674.85|24554.85|24671.53|24551.53|10
1635949390000|2021-11-03 14:23:10|24671.47|24551.47|24663.97|24543.97|24671.47|24551.47|24663.97|24543.97|10
1635949400000|2021-11-03 14:23:20|24663.98|24543.98|24663.31|24543.31|24663.98|24543.98|24661.14|24541.14|9
1635949410000|2021-11-03 14:23:30|24663.81|24543.81|24665.7|24545.7|24666.77|24546.77|24663.77|24543.77|10
1635949420000|2021-11-03 14:23:40|24665.19|24545.19|24658.7|24538.7|24665.19|24545.19|24658.7|24538.7|10
1635949430000|2021-11-03 14:23:50|24659.24|24539.24|24654.46|24534.46|24659.24|24539.24|24652.8|24532.8|10
1635949440000|2021-11-03 14:24:00|24653.87|24533.87|24655.25|24535.25|24657.32|24537.32|24653.87|24533.87|10
1635949450000|2021-11-03 14:24:10|24655.61|24535.61|24660.45|24540.45|24660.45|24540.45|24655.47|24535.47|10
1635949460000|2021-11-03 14:24:20|24659.63|24539.63|24658.33|24538.33|24659.99|24539.99|24658.13|24538.13|9
1635949470000|2021-11-03 14:24:30|24658.73|24538.73|24658.16|24538.16|24660.1|24540.1|24658.16|24538.16|10
1635949480000|2021-11-03 14:24:40|24656.34|24536.34|24653.08|24533.08|24656.42|24536.42|24652.83|24532.83|9
1635949490000|2021-11-03 14:24:50|24652.9|24532.9|24654.62|24534.62|24654.82|24534.82|24652.9|24532.9|10
1635949500000|2021-11-03 14:25:00|24655.93|24535.93|24659.56|24539.56|24659.56|24539.56|24655.93|24535.93|10
1635949510000|2021-11-03 14:25:10|24660.14|24540.14|24663|24543|24663|24543|24660.14|24540.14|9
1635949520000|2021-11-03 14:25:20|24662.67|24542.67|24669.65|24549.65|24669.65|24549.65|24662.67|24542.67|10
1635949530000|2021-11-03 14:25:30|24670.49|24550.49|24675.01|24555.01|24675.92|24555.92|24670.49|24550.49|10
1635949540000|2021-11-03 14:25:40|24674.9|24554.9|24686.37|24566.37|24686.37|24566.37|24674.9|24554.9|10
1635949550000|2021-11-03 14:25:50|24686.84|24566.84|24687.87|24567.87|24688.05|24568.05|24686.09|24566.09|10
1635949560000|2021-11-03 14:26:00|24687.9|24567.9|24689.64|24569.64|24690.26|24570.26|24687.9|24567.9|10
1635949570000|2021-11-03 14:26:10|24689.46|24569.46|24686.62|24566.62|24689.46|24569.46|24686.39|24566.39|10
1635949580000|2021-11-03 14:26:20|24686.49|24566.49|24684.56|24564.56|24687.24|24567.24|24683.63|24563.63|10
1635949590000|2021-11-03 14:26:30|24684.12|24564.12|24680.61|24560.61|24684.12|24564.12|24680.61|24560.61|8
1635949600000|2021-11-03 14:26:40|24680.48|24560.48|24676.79|24556.79|24680.48|24560.48|24676.58|24556.58|10
1635949610000|2021-11-03 14:26:50|24676.28|24556.28|24674.61|24554.61|24676.85|24556.85|24674.61|24554.61|9
1635949620000|2021-11-03 14:27:00|24674.66|24554.66|24672.15|24552.15|24674.83|24554.83|24671.75|24551.75|10
1635949630000|2021-11-03 14:27:10|24671.61|24551.61|24668.7|24548.7|24673.45|24553.45|24668.23|24548.23|10
1635949640000|2021-11-03 14:27:20|24669.62|24549.62|24659.11|24539.11|24669.62|24549.62|24659.11|24539.11|10
1635949650000|2021-11-03 14:27:30|24658.37|24538.37|24657.96|24537.96|24658.37|24538.37|24657.25|24537.25|10
1635949660000|2021-11-03 14:27:40|24658.12|24538.12|24655.18|24535.18|24658.12|24538.12|24655.18|24535.18|10
1635949670000|2021-11-03 14:27:50|24654.81|24534.81|24653.57|24533.57|24654.81|24534.81|24652.94|24532.94|9
1635949680000|2021-11-03 14:28:00|24655|24535|24651.09|24531.09|24655.21|24535.21|24651.06|24531.06|10
1635949690000|2021-11-03 14:28:10|24651.34|24531.34|24650.24|24530.24|24652.21|24532.21|24649.25|24529.25|10
1635949700000|2021-11-03 14:28:20|24649.93|24529.93|24647.63|24527.63|24649.93|24529.93|24647.63|24527.63|9
1635949710000|2021-11-03 14:28:30|24647.48|24527.48|24645.78|24525.78|24647.48|24527.48|24645.37|24525.37|10
1635949720000|2021-11-03 14:28:40|24644.56|24524.56|24643.05|24523.05|24644.6|24524.6|24643.05|24523.05|10
1635949730000|2021-11-03 14:28:50|24642.98|24522.98|24645.36|24525.36|24646.03|24526.03|24642.98|24522.98|10
1635949740000|2021-11-03 14:29:00|24644.89|24524.89|24645.21|24525.21|24645.46|24525.46|24643.88|24523.88|9
1635949750000|2021-11-03 14:29:10|24645.38|24525.38|24648.96|24528.96|24648.96|24528.96|24645.38|24525.38|10
1635949760000|2021-11-03 14:29:20|24649.28|24529.28|24655.86|24535.86|24655.86|24535.86|24649.28|24529.28|10
1635949770000|2021-11-03 14:29:30|24658.29|24538.29|24663.15|24543.15|24663.15|24543.15|24658.12|24538.12|10
1635949780000|2021-11-03 14:29:40|24663.18|24543.18|24666.68|24546.68|24666.68|24546.68|24663.18|24543.18|10
1635949790000|2021-11-03 14:29:50|24667.18|24547.18|24665.08|24545.08|24667.49|24547.49|24664.25|24544.25|10
1635949800000|2021-11-03 14:30:00|24665.55|24545.55|24666.11|24546.11|24667.65|24547.65|24665.3|24545.3|10
1635949810000|2021-11-03 14:30:10|24666.63|24546.63|24669.95|24549.95|24670.07|24550.07|24666.63|24546.63|10
1635949820000|2021-11-03 14:30:20|24670.91|24550.91|24671.39|24551.39|24672.23|24552.23|24670.91|24550.91|9
1635949830000|2021-11-03 14:30:30|24671.66|24551.66|24671.9|24551.9|24672.57|24552.57|24671.33|24551.33|10
1635949840000|2021-11-03 14:30:40|24673.01|24553.01|24670.47|24550.47|24674.6|24554.6|24670.47|24550.47|10
1635949850000|2021-11-03 14:30:50|24670.6|24550.6|24662.52|24542.52|24671.15|24551.15|24662.52|24542.52|10
1635949860000|2021-11-03 14:31:00|24661.78|24541.78|24658.6|24538.6|24661.78|24541.78|24658.6|24538.6|10
1635949870000|2021-11-03 14:31:10|24658.01|24538.01|24650.46|24530.46|24658.01|24538.01|24650.46|24530.46|10
1635949880000|2021-11-03 14:31:20|24648.73|24528.73|24645.31|24525.31|24648.73|24528.73|24644.86|24524.86|10
1635949890000|2021-11-03 14:31:30|24644.57|24524.57|24642.69|24522.69|24644.57|24524.57|24642.69|24522.69|10
1635949900000|2021-11-03 14:31:40|24643.27|24523.27|24635.15|24515.15|24643.65|24523.65|24635.15|24515.15|10
1635949910000|2021-11-03 14:31:50|24634.14|24514.14|24623.17|24503.17|24634.14|24514.14|24623.17|24503.17|10
1635949920000|2021-11-03 14:32:00|24622.12|24502.12|24620.37|24500.37|24622.58|24502.58|24620.19|24500.19|10
1635949930000|2021-11-03 14:32:10|24620.22|24500.22|24624.28|24504.28|24625.19|24505.19|24620.22|24500.22|10
1635949940000|2021-11-03 14:32:20|24623.18|24503.18|24621.72|24501.72|24623.18|24503.18|24621.72|24501.72|10
1635949950000|2021-11-03 14:32:30|24622.13|24502.13|24623.37|24503.37|24623.54|24503.54|24621.55|24501.55|10
1635949960000|2021-11-03 14:32:40|24623.33|24503.33|24629.34|24509.34|24629.34|24509.34|24623.33|24503.33|10
1635949970000|2021-11-03 14:32:50|24630.31|24510.31|24637.34|24517.34|24637.34|24517.34|24630.31|24510.31|10
1635949980000|2021-11-03 14:33:00|24636.76|24516.76|24641.6|24521.6|24641.6|24521.6|24636.7|24516.7|10
1635949990000|2021-11-03 14:33:10|24640.59|24520.59|24651.22|24531.22|24651.22|24531.22|24640.59|24520.59|10
1635950000000|2021-11-03 14:33:20|24651.89|24531.89|24658.35|24538.35|24658.35|24538.35|24651.59|24531.59|10
1635950010000|2021-11-03 14:33:30|24658.68|24538.68|24652.99|24532.99|24658.68|24538.68|24652.21|24532.21|10
1635950020000|2021-11-03 14:33:40|24652.72|24532.72|24649.79|24529.79|24652.72|24532.72|24649.79|24529.79|10
1635950030000|2021-11-03 14:33:50|24650.55|24530.55|24643.11|24523.11|24650.55|24530.55|24642.76|24522.76|10
1635950040000|2021-11-03 14:34:00|24642.8|24522.8|24633.14|24513.14|24642.8|24522.8|24633.14|24513.14|10
1635950050000|2021-11-03 14:34:10|24632.68|24512.68|24629.64|24509.64|24632.69|24512.69|24629.29|24509.29|10
1635950060000|2021-11-03 14:34:20|24629.6|24509.6|24628.46|24508.46|24629.92|24509.92|24628.26|24508.26|10
1635950070000|2021-11-03 14:34:30|24628.91|24508.91|24629.24|24509.24|24630.22|24510.22|24628.91|24508.91|9
1635950080000|2021-11-03 14:34:40|24629.12|24509.12|24633.69|24513.69|24633.69|24513.69|24629.12|24509.12|10
1635950090000|2021-11-03 14:34:50|24633.65|24513.65|24636.75|24516.75|24636.75|24516.75|24633.65|24513.65|10
1635950100000|2021-11-03 14:35:00|24636.59|24516.59|24637.74|24517.74|24637.74|24517.74|24636.35|24516.35|10
1635950110000|2021-11-03 14:35:10|24637.95|24517.95|24642.46|24522.46|24644.03|24524.03|24637.91|24517.91|10
1635950120000|2021-11-03 14:35:20|24642.74|24522.74|24646.49|24526.49|24646.49|24526.49|24642.74|24522.74|10
1635950130000|2021-11-03 14:35:30|24647.84|24527.84|24645.19|24525.19|24648.58|24528.58|24645.19|24525.19|10
1635950140000|2021-11-03 14:35:40|24645.38|24525.38|24639.44|24519.44|24646.85|24526.85|24639.44|24519.44|10
1635950150000|2021-11-03 14:35:50|24638.13|24518.13|24630.76|24510.76|24638.13|24518.13|24630.76|24510.76|10
1635950160000|2021-11-03 14:36:00|24630.89|24510.89|24632.13|24512.13|24632.48|24512.48|24630.19|24510.19|10
1635950170000|2021-11-03 14:36:10|24632|24512|24630.05|24510.05|24632.48|24512.48|24630.05|24510.05|10
1635950180000|2021-11-03 14:36:20|24629.94|24509.94|24620.61|24500.61|24629.94|24509.94|24620.61|24500.61|10
1635950190000|2021-11-03 14:36:30|24619.51|24499.51|24619.01|24499.01|24620.2|24500.2|24619.01|24499.01|10
1635950200000|2021-11-03 14:36:40|24618.71|24498.71|24619.15|24499.15|24619.66|24499.66|24617.25|24497.25|10
1635950210000|2021-11-03 14:36:50|24619.13|24499.13|24623.37|24503.37|24623.39|24503.39|24619.13|24499.13|10
1635950220000|2021-11-03 14:37:00|24624.17|24504.17|24625.11|24505.11|24626|24506|24623.42|24503.42|10
1635950230000|2021-11-03 14:37:10|24625.54|24505.54|24622.96|24502.96|24625.54|24505.54|24622.96|24502.96|10
1635950240000|2021-11-03 14:37:20|24623.12|24503.12|24620.4|24500.4|24623.12|24503.12|24620.4|24500.4|10
1635950250000|2021-11-03 14:37:30|24620.49|24500.49|24617.35|24497.35|24621.49|24501.49|24617.35|24497.35|10
1635950260000|2021-11-03 14:37:40|24616.47|24496.47|24611.47|24491.47|24616.47|24496.47|24610.89|24490.89|10
1635950270000|2021-11-03 14:37:50|24609.97|24489.97|24602.61|24482.61|24609.97|24489.97|24602.61|24482.61|10
1635950280000|2021-11-03 14:38:00|24602.83|24482.83|24602.8|24482.8|24604.77|24484.77|24602.8|24482.8|10
1635950290000|2021-11-03 14:38:10|24604.53|24484.53|24605.58|24485.58|24606.08|24486.08|24604.53|24484.53|9
1635950300000|2021-11-03 14:38:20|24605.87|24485.87|24602.4|24482.4|24605.99|24485.99|24602.37|24482.37|10
1635950310000|2021-11-03 14:38:30|24601.27|24481.27|24602.43|24482.43|24602.43|24482.43|24600.45|24480.45|9
1635950320000|2021-11-03 14:38:40|24602.82|24482.82|24607.11|24487.11|24607.11|24487.11|24602.82|24482.82|10
1635950330000|2021-11-03 14:38:50|24606.54|24486.54|24606.86|24486.86|24609|24489|24606.54|24486.54|9
1635950340000|2021-11-03 14:39:00|24607.13|24487.13|24606.68|24486.68|24607.37|24487.37|24606.22|24486.22|10
1635950350000|2021-11-03 14:39:10|24605.99|24485.99|24602.82|24482.82|24605.99|24485.99|24602.82|24482.82|10
1635950360000|2021-11-03 14:39:20|24602.41|24482.41|24597.43|24477.43|24602.41|24482.41|24597.43|24477.43|10
1635950370000|2021-11-03 14:39:30|24596.61|24476.61|24595.03|24475.03|24596.86|24476.86|24594.89|24474.89|10
1635950380000|2021-11-03 14:39:40|24595.16|24475.16|24593.15|24473.15|24595.56|24475.56|24593.15|24473.15|10
1635950390000|2021-11-03 14:39:50|24594.26|24474.26|24595.26|24475.26|24595.87|24475.87|24594.18|24474.18|10
1635950400000|2021-11-03 14:40:00|24595.09|24475.09|24597.11|24477.11|24597.13|24477.13|24595.09|24475.09|10
1635950410000|2021-11-03 14:40:10|24597.26|24477.26|24599.96|24479.96|24600.62|24480.62|24597.26|24477.26|10
1635950420000|2021-11-03 14:40:20|24601.06|24481.06|24600.21|24480.21|24601.36|24481.36|24600.12|24480.12|10
1635950430000|2021-11-03 14:40:30|24600.24|24480.24|24604.8|24484.8|24604.94|24484.94|24600.24|24480.24|9
1635950440000|2021-11-03 14:40:40|24605.75|24485.75|24612.16|24492.16|24612.16|24492.16|24605.75|24485.75|10
1635950450000|2021-11-03 14:40:50|24611.38|24491.38|24613.06|24493.06|24613.63|24493.63|24611.34|24491.34|10
1635950460000|2021-11-03 14:41:00|24613.17|24493.17|24614.22|24494.22|24615.03|24495.03|24613.17|24493.17|10
1635950470000|2021-11-03 14:41:10|24614.32|24494.32|24617.08|24497.08|24617.15|24497.15|24614.32|24494.32|10
1635950480000|2021-11-03 14:41:20|24617.65|24497.65|24614.89|24494.89|24617.65|24497.65|24614.89|24494.89|10
1635950490000|2021-11-03 14:41:30|24615.06|24495.06|24614.65|24494.65|24615.06|24495.06|24613.96|24493.96|10
1635950500000|2021-11-03 14:41:40|24614.72|24494.72|24615.71|24495.71|24616.94|24496.94|24614.72|24494.72|10
1635950510000|2021-11-03 14:41:50|24615.86|24495.86|24615.59|24495.59|24616.1|24496.1|24615.15|24495.15|9
1635950520000|2021-11-03 14:42:00|24615.79|24495.79|24608.31|24488.31|24615.82|24495.82|24608.31|24488.31|10
1635950530000|2021-11-03 14:42:10|24608|24488|24603.57|24483.57|24608|24488|24603.5|24483.5|10
1635950540000|2021-11-03 14:42:20|24602.01|24482.01|24598.5|24478.5|24602.01|24482.01|24598.5|24478.5|10
1635950550000|2021-11-03 14:42:30|24598.6|24478.6|24596.5|24476.5|24598.6|24478.6|24595.92|24475.92|9
1635950560000|2021-11-03 14:42:40|24595.46|24475.46|24593.09|24473.09|24595.95|24475.95|24592.92|24472.92|10
1635950570000|2021-11-03 14:42:50|24591.89|24471.89|24588.61|24468.61|24592.49|24472.49|24588.61|24468.61|10
1635950580000|2021-11-03 14:43:00|24590.02|24470.02|24583.86|24463.86|24590.02|24470.02|24583.86|24463.86|10
1635950590000|2021-11-03 14:43:10|24583.14|24463.14|24579.35|24459.35|24583.14|24463.14|24579.35|24459.35|10
1635950600000|2021-11-03 14:43:20|24578.42|24458.42|24578.57|24458.57|24578.68|24458.68|24577.35|24457.35|9
1635950610000|2021-11-03 14:43:30|24579.25|24459.25|24579.16|24459.16|24580.91|24460.91|24579.16|24459.16|10
1635950620000|2021-11-03 14:43:40|24579.61|24459.61|24585.32|24465.32|24585.32|24465.32|24579.61|24459.61|10
1635950630000|2021-11-03 14:43:50|24585.92|24465.92|24590.52|24470.52|24590.52|24470.52|24585.58|24465.58|10
1635950640000|2021-11-03 14:44:00|24591.22|24471.22|24592.71|24472.71|24593.05|24473.05|24591.22|24471.22|9
1635950650000|2021-11-03 14:44:10|24592.62|24472.62|24590.17|24470.17|24593.29|24473.29|24590.17|24470.17|9
1635950660000|2021-11-03 14:44:20|24590.69|24470.69|24590.45|24470.45|24590.69|24470.69|24588.91|24468.91|9
1635950670000|2021-11-03 14:44:30|24590.88|24470.88|24595.06|24475.06|24595.06|24475.06|24590.88|24470.88|9
1635950680000|2021-11-03 14:44:40|24594.89|24474.89|24601.58|24481.58|24601.58|24481.58|24594.89|24474.89|10
1635950690000|2021-11-03 14:44:50|24602.08|24482.08|24608|24488|24608.24|24488.24|24602.08|24482.08|10
1635950700000|2021-11-03 14:45:00|24608.25|24488.25|24612.18|24492.18|24612.18|24492.18|24608.25|24488.25|10
1635950710000|2021-11-03 14:45:10|24612.24|24492.24|24614.47|24494.47|24614.73|24494.73|24612.24|24492.24|10
1635950720000|2021-11-03 14:45:20|24614.33|24494.33|24617.83|24497.83|24617.83|24497.83|24614.33|24494.33|10
1635950730000|2021-11-03 14:45:30|24619|24499|24623.03|24503.03|24623.58|24503.58|24619|24499|10
1635950740000|2021-11-03 14:45:40|24623.46|24503.46|24628.21|24508.21|24628.21|24508.21|24623.46|24503.46|10
1635950750000|2021-11-03 14:45:50|24628.37|24508.37|24631.76|24511.76|24631.76|24511.76|24628.37|24508.37|10
1635950760000|2021-11-03 14:46:00|24632.78|24512.78|24631.22|24511.22|24632.78|24512.78|24631.16|24511.16|10
1635950770000|2021-11-03 14:46:10|24629.32|24509.32|24620.07|24500.07|24629.54|24509.54|24620.07|24500.07|10
1635950780000|2021-11-03 14:46:20|24620.16|24500.16|24613.92|24493.92|24620.16|24500.16|24613.85|24493.85|10
1635950790000|2021-11-03 14:46:30|24613.73|24493.73|24613.99|24493.99|24614.05|24494.05|24611.56|24491.56|10
1635950800000|2021-11-03 14:46:40|24614.35|24494.35|24616.39|24496.39|24616.39|24496.39|24613.6|24493.6|9
1635950810000|2021-11-03 14:46:50|24616.75|24496.75|24615.01|24495.01|24616.79|24496.79|24615.01|24495.01|10
1635950820000|2021-11-03 14:47:00|24614.89|24494.89|24614.59|24494.59|24615.47|24495.47|24614.49|24494.49|10
1635950830000|2021-11-03 14:47:10|24614.47|24494.47|24612.31|24492.31|24614.57|24494.57|24612.01|24492.01|10
1635950840000|2021-11-03 14:47:20|24611.7|24491.7|24608.99|24488.99|24613.13|24493.13|24608.72|24488.72|10
1635950850000|2021-11-03 14:47:30|24609.35|24489.35|24614.12|24494.12|24615.63|24495.63|24609.35|24489.35|10
1635950860000|2021-11-03 14:47:40|24615.26|24495.26|24620.2|24500.2|24620.8|24500.8|24615.06|24495.06|10
1635950870000|2021-11-03 14:47:50|24620.36|24500.36|24627.84|24507.84|24627.84|24507.84|24620.36|24500.36|10
1635950880000|2021-11-03 14:48:00|24628.76|24508.76|24627.85|24507.85|24629.72|24509.72|24627.78|24507.78|10
1635950890000|2021-11-03 14:48:10|24627.83|24507.83|24622.55|24502.55|24627.83|24507.83|24622.55|24502.55|10
1635950900000|2021-11-03 14:48:20|24622.82|24502.82|24627.34|24507.34|24627.34|24507.34|24622.82|24502.82|10
1635950910000|2021-11-03 14:48:30|24627.53|24507.53|24633.2|24513.2|24633.2|24513.2|24627.35|24507.35|10
1635950920000|2021-11-03 14:48:40|24634.12|24514.12|24638.3|24518.3|24638.76|24518.76|24634.12|24514.12|10
1635950930000|2021-11-03 14:48:50|24638.28|24518.28|24641.23|24521.23|24641.23|24521.23|24638.28|24518.28|9
1635950940000|2021-11-03 14:49:00|24641.68|24521.68|24646.49|24526.49|24646.49|24526.49|24641.68|24521.68|10
1635950950000|2021-11-03 14:49:10|24645.67|24525.67|24646.01|24526.01|24646.14|24526.14|24644.88|24524.88|10
1635950960000|2021-11-03 14:49:20|24645.91|24525.91|24648.32|24528.32|24648.32|24528.32|24645.91|24525.91|10
1635950970000|2021-11-03 14:49:30|24647.91|24527.91|24653.2|24533.2|24653.39|24533.39|24647.91|24527.91|9
1635950980000|2021-11-03 14:49:40|24651.36|24531.36|24648.23|24528.23|24651.36|24531.36|24648.23|24528.23|10
1635950990000|2021-11-03 14:49:50|24649.13|24529.13|24649.83|24529.83|24649.9|24529.9|24649.04|24529.04|10
1635951000000|2021-11-03 14:50:00|24649.59|24529.59|24651.36|24531.36|24651.36|24531.36|24649.59|24529.59|10
1635951010000|2021-11-03 14:50:10|24651.43|24531.43|24652.02|24532.02|24652.4|24532.4|24650.94|24530.94|10
1635951020000|2021-11-03 14:50:20|24652.12|24532.12|24651.49|24531.49|24653.1|24533.1|24651.08|24531.08|10
1635951030000|2021-11-03 14:50:30|24651.2|24531.2|24656.22|24536.22|24656.22|24536.22|24651.2|24531.2|10
1635951040000|2021-11-03 14:50:40|24656.34|24536.34|24670.53|24550.53|24670.53|24550.53|24656.34|24536.34|10
1635951050000|2021-11-03 14:50:50|24670.44|24550.44|24674.69|24554.69|24677.51|24557.51|24670.44|24550.44|10
1635951060000|2021-11-03 14:51:00|24674.58|24554.58|24676.2|24556.2|24676.4|24556.4|24674.04|24554.04|10
1635951070000|2021-11-03 14:51:10|24676.41|24556.41|24679.17|24559.17|24680.02|24560.02|24676.41|24556.41|10
1635951080000|2021-11-03 14:51:20|24680.3|24560.3|24679.69|24559.69|24682.27|24562.27|24679.43|24559.43|10
1635951090000|2021-11-03 14:51:30|24679.18|24559.18|24688.01|24568.01|24688.01|24568.01|24676.93|24556.93|10
1635951100000|2021-11-03 14:51:40|24688.88|24568.88|24700.31|24580.31|24700.31|24580.31|24688.88|24568.88|10
1635951110000|2021-11-03 14:51:50|24700.21|24580.21|24699.53|24579.53|24700.85|24580.85|24699|24579|9
1635951120000|2021-11-03 14:52:00|24700.12|24580.12|24702.38|24582.38|24702.38|24582.38|24700.12|24580.12|10
1635951130000|2021-11-03 14:52:10|24701.96|24581.96|24707.16|24587.16|24707.23|24587.23|24701.96|24581.96|10
1635951140000|2021-11-03 14:52:20|24707.26|24587.26|24711.6|24591.6|24711.6|24591.6|24707.2|24587.2|10
1635951150000|2021-11-03 14:52:30|24712.52|24592.52|24715.69|24595.69|24715.69|24595.69|24712.33|24592.33|10
1635951160000|2021-11-03 14:52:40|24717.54|24597.54|24718.28|24598.28|24718.97|24598.97|24717.16|24597.16|10
1635951170000|2021-11-03 14:52:50|24717.39|24597.39|24710.3|24590.3|24717.39|24597.39|24709.56|24589.56|10
1635951180000|2021-11-03 14:53:00|24710.48|24590.48|24707.18|24587.18|24710.48|24590.48|24707.04|24587.04|10
1635951190000|2021-11-03 14:53:10|24707.56|24587.56|24703.98|24583.98|24708.9|24588.9|24703.98|24583.98|10
1635951200000|2021-11-03 14:53:20|24703.51|24583.51|24696.65|24576.65|24703.51|24583.51|24694.84|24574.84|10
1635951210000|2021-11-03 14:53:30|24697.2|24577.2|24698.35|24578.35|24698.35|24578.35|24695.81|24575.81|10
1635951220000|2021-11-03 14:53:40|24697.64|24577.64|24700.01|24580.01|24700.01|24580.01|24697.25|24577.25|10
1635951230000|2021-11-03 14:53:50|24700.42|24580.42|24702.57|24582.57|24702.88|24582.88|24700.42|24580.42|10
1635951240000|2021-11-03 14:54:00|24702.67|24582.67|24696.9|24576.9|24703.28|24583.28|24696.9|24576.9|10
1635951250000|2021-11-03 14:54:10|24696.93|24576.93|24699.59|24579.59|24699.59|24579.59|24696.93|24576.93|10
1635951260000|2021-11-03 14:54:20|24699.08|24579.08|24699.13|24579.13|24699.5|24579.5|24698.09|24578.09|9
1635951270000|2021-11-03 14:54:30|24699.18|24579.18|24697.76|24577.76|24699.18|24579.18|24697.27|24577.27|10
1635951280000|2021-11-03 14:54:40|24697.2|24577.2|24697.46|24577.46|24697.46|24577.46|24696.15|24576.15|10
1635951290000|2021-11-03 14:54:50|24696.34|24576.34|24694.61|24574.61|24697.27|24577.27|24694.21|24574.21|10
1635951300000|2021-11-03 14:55:00|24694.63|24574.63|24693.99|24573.99|24694.63|24574.63|24692.89|24572.89|10
1635951310000|2021-11-03 14:55:10|24694.02|24574.02|24696.9|24576.9|24697.58|24577.58|24693.82|24573.82|10
1635951320000|2021-11-03 14:55:20|24697.28|24577.28|24697.73|24577.73|24698.19|24578.19|24696.98|24576.98|10
1635951330000|2021-11-03 14:55:30|24698.12|24578.12|24703.15|24583.15|24703.15|24583.15|24698.12|24578.12|10
1635951340000|2021-11-03 14:55:40|24701.85|24581.85|24704.37|24584.37|24704.46|24584.46|24701.26|24581.26|10
1635951350000|2021-11-03 14:55:50|24704.34|24584.34|24708.41|24588.41|24708.41|24588.41|24703.14|24583.14|10
1635951360000|2021-11-03 14:56:00|24708.57|24588.57|24710.08|24590.08|24710.08|24590.08|24708.57|24588.57|10
1635951370000|2021-11-03 14:56:10|24710.01|24590.01|24709.08|24589.08|24710.23|24590.23|24709.08|24589.08|10
1635951380000|2021-11-03 14:56:20|24709.1|24589.1|24708.66|24588.66|24709.4|24589.4|24707.33|24587.33|9
1635951390000|2021-11-03 14:56:30|24708.91|24588.91|24710.28|24590.28|24710.28|24590.28|24706.95|24586.95|10
1635951400000|2021-11-03 14:56:40|24709.57|24589.57|24713.38|24593.38|24713.38|24593.38|24709.57|24589.57|10
1635951410000|2021-11-03 14:56:50|24714.17|24594.17|24719.04|24599.04|24719.04|24599.04|24714.17|24594.17|10
1635951420000|2021-11-03 14:57:00|24719.53|24599.53|24722.21|24602.21|24722.21|24602.21|24718.77|24598.77|10
1635951430000|2021-11-03 14:57:10|24722.09|24602.09|24722.48|24602.48|24723.04|24603.04|24721.93|24601.93|10
1635951440000|2021-11-03 14:57:20|24723.17|24603.17|24723.49|24603.49|24723.54|24603.54|24721.97|24601.97|10
1635951450000|2021-11-03 14:57:30|24723.95|24603.95|24722.47|24602.47|24724.3|24604.3|24722.47|24602.47|10
1635951460000|2021-11-03 14:57:40|24722.64|24602.64|24721.34|24601.34|24722.64|24602.64|24721.1|24601.1|10
1635951470000|2021-11-03 14:57:50|24721.53|24601.53|24719.15|24599.15|24721.53|24601.53|24718.14|24598.14|10
1635951480000|2021-11-03 14:58:00|24719.29|24599.29|24720.9|24600.9|24720.9|24600.9|24719.12|24599.12|10
1635951490000|2021-11-03 14:58:10|24721.09|24601.09|24724.83|24604.83|24724.83|24604.83|24721.09|24601.09|10
1635951500000|2021-11-03 14:58:20|24724.43|24604.43|24723.71|24603.71|24724.89|24604.89|24723.71|24603.71|10
1635951510000|2021-11-03 14:58:30|24723.96|24603.96|24724.76|24604.76|24725.34|24605.34|24723.96|24603.96|10
1635951520000|2021-11-03 14:58:40|24724.54|24604.54|24722.87|24602.87|24726.41|24606.41|24722.87|24602.87|10
1635951530000|2021-11-03 14:58:50|24722.63|24602.63|24721.16|24601.16|24722.63|24602.63|24721.16|24601.16|9
1635951540000|2021-11-03 14:59:00|24722.24|24602.24|24719.32|24599.32|24722.24|24602.24|24719.32|24599.32|10
1635951550000|2021-11-03 14:59:10|24718.84|24598.84|24715.62|24595.62|24718.84|24598.84|24715.62|24595.62|10
1635951560000|2021-11-03 14:59:20|24715.53|24595.53|24712.54|24592.54|24715.53|24595.53|24712.42|24592.42|10
1635951570000|2021-11-03 14:59:30|24712.12|24592.12|24705.08|24585.08|24712.12|24592.12|24705.08|24585.08|10
1635951580000|2021-11-03 14:59:40|24704.55|24584.55|24702.99|24582.99|24705.01|24585.01|24702.99|24582.99|10
1635951590000|2021-11-03 14:59:50|24703.38|24583.38|24699.1|24579.1|24705.16|24585.16|24699.1|24579.1|10
1635951600000|2021-11-03 15:00:00|24697.95|24577.95|24695.69|24575.69|24697.95|24577.95|24695.69|24575.69|10
1635951610000|2021-11-03 15:00:10|24695.96|24575.96|24692.28|24572.28|24695.96|24575.96|24692.23|24572.23|10
1635951620000|2021-11-03 15:00:20|24691.57|24571.57|24688.44|24568.44|24691.57|24571.57|24688.44|24568.44|10
1635951630000|2021-11-03 15:00:30|24686.92|24566.92|24677.48|24557.48|24686.92|24566.92|24677.48|24557.48|10
1635951640000|2021-11-03 15:00:40|24677.3|24557.3|24674.61|24554.61|24677.39|24557.39|24674.61|24554.61|10
1635951650000|2021-11-03 15:00:50|24674.72|24554.72|24671.13|24551.13|24674.98|24554.98|24671.13|24551.13|10
1635951660000|2021-11-03 15:01:00|24671.18|24551.18|24668.46|24548.46|24671.18|24551.18|24668.46|24548.46|10
1635951670000|2021-11-03 15:01:10|24667.84|24547.84|24667.37|24547.37|24667.84|24547.84|24666|24546|10
1635951680000|2021-11-03 15:01:20|24667.28|24547.28|24671.48|24551.48|24671.48|24551.48|24667.28|24547.28|10
1635951690000|2021-11-03 15:01:30|24671.61|24551.61|24680.65|24560.65|24680.65|24560.65|24671.61|24551.61|10
1635951700000|2021-11-03 15:01:40|24680.48|24560.48|24679.99|24559.99|24680.83|24560.83|24679.99|24559.99|10
1635951710000|2021-11-03 15:01:50|24680.16|24560.16|24673.48|24553.48|24680.16|24560.16|24673.48|24553.48|10
1635951720000|2021-11-03 15:02:00|24673.91|24553.91|24666.05|24546.05|24673.91|24553.91|24666.05|24546.05|10
1635951730000|2021-11-03 15:02:10|24663.68|24543.68|24658.37|24538.37|24663.68|24543.68|24658.37|24538.37|10
1635951740000|2021-11-03 15:02:20|24658.34|24538.34|24659.29|24539.29|24659.29|24539.29|24657.33|24537.33|10
1635951750000|2021-11-03 15:02:30|24659.42|24539.42|24659.94|24539.94|24659.95|24539.95|24658.29|24538.29|10
1635951760000|2021-11-03 15:02:40|24659.76|24539.76|24662.26|24542.26|24662.34|24542.34|24659.76|24539.76|10
1635951770000|2021-11-03 15:02:50|24662.91|24542.91|24664.32|24544.32|24664.32|24544.32|24662.25|24542.25|9
1635951780000|2021-11-03 15:03:00|24664.09|24544.09|24664.38|24544.38|24664.81|24544.81|24663.58|24543.58|10
1635951790000|2021-11-03 15:03:10|24663.6|24543.6|24659.82|24539.82|24663.6|24543.6|24659.82|24539.82|10
1635951800000|2021-11-03 15:03:20|24659.28|24539.28|24660.69|24540.69|24661.52|24541.52|24658.99|24538.99|10
1635951810000|2021-11-03 15:03:30|24660.8|24540.8|24658.07|24538.07|24661.17|24541.17|24657.61|24537.61|10
1635951820000|2021-11-03 15:03:40|24657.43|24537.43|24659.99|24539.99|24659.99|24539.99|24657.43|24537.43|10
1635951830000|2021-11-03 15:03:50|24660.37|24540.37|24666.46|24546.46|24666.46|24546.46|24660.37|24540.37|10
1635951840000|2021-11-03 15:04:00|24666.95|24546.95|24665.97|24545.97|24668.59|24548.59|24665.97|24545.97|10
1635951850000|2021-11-03 15:04:10|24665.02|24545.02|24658.28|24538.28|24665.02|24545.02|24658.06|24538.06|10
1635951860000|2021-11-03 15:04:20|24658.73|24538.73|24655.56|24535.56|24658.73|24538.73|24655.55|24535.55|10
1635951870000|2021-11-03 15:04:30|24655.49|24535.49|24648.03|24528.03|24655.49|24535.49|24648.03|24528.03|10
1635951880000|2021-11-03 15:04:40|24648.1|24528.1|24649.89|24529.89|24650.83|24530.83|24648.1|24528.1|10
1635951890000|2021-11-03 15:04:50|24649.81|24529.81|24643.51|24523.51|24650.08|24530.08|24643.51|24523.51|10
1635951900000|2021-11-03 15:05:00|24643.2|24523.2|24644.59|24524.59|24644.59|24524.59|24642.07|24522.07|10
1635951910000|2021-11-03 15:05:10|24645.08|24525.08|24641.16|24521.16|24645.54|24525.54|24641.16|24521.16|10
1635951920000|2021-11-03 15:05:20|24640.68|24520.68|24640.35|24520.35|24641.99|24521.99|24640.35|24520.35|10
1635951930000|2021-11-03 15:05:30|24640.11|24520.11|24634.14|24514.14|24640.11|24520.11|24634.14|24514.14|10
1635951940000|2021-11-03 15:05:40|24634.04|24514.04|24634.37|24514.37|24634.38|24514.38|24633.84|24513.84|10
1635951950000|2021-11-03 15:05:50|24634.04|24514.04|24637.57|24517.57|24637.57|24517.57|24634.04|24514.04|10
1635951960000|2021-11-03 15:06:00|24637.74|24517.74|24640.48|24520.48|24640.71|24520.71|24637.74|24517.74|10
1635951970000|2021-11-03 15:06:10|24640.75|24520.75|24641.04|24521.04|24641.95|24521.95|24640.75|24520.75|10
1635951980000|2021-11-03 15:06:20|24641.18|24521.18|24640.39|24520.39|24641.18|24521.18|24639.15|24519.15|10
1635951990000|2021-11-03 15:06:30|24640.06|24520.06|24641.38|24521.38|24641.47|24521.47|24639.94|24519.94|10
1635952000000|2021-11-03 15:06:40|24640.26|24520.26|24639.21|24519.21|24640.32|24520.32|24639.21|24519.21|10
1635952010000|2021-11-03 15:06:50|24639.11|24519.11|24633.74|24513.74|24639.42|24519.42|24633.74|24513.74|10
1635952020000|2021-11-03 15:07:00|24632.92|24512.92|24629.26|24509.26|24633.79|24513.79|24629.26|24509.26|10
1635952030000|2021-11-03 15:07:10|24627.34|24507.34|24623.21|24503.21|24627.66|24507.66|24623.21|24503.21|10
1635952040000|2021-11-03 15:07:20|24622.98|24502.98|24621.61|24501.61|24624|24504|24621.2|24501.2|10
1635952050000|2021-11-03 15:07:30|24621.19|24501.19|24619.16|24499.16|24621.19|24501.19|24618.58|24498.58|10
1635952060000|2021-11-03 15:07:40|24618.24|24498.24|24616.77|24496.77|24618.24|24498.24|24615.91|24495.91|10
1635952070000|2021-11-03 15:07:50|24616.25|24496.25|24611.9|24491.9|24616.25|24496.25|24611.9|24491.9|10
1635952080000|2021-11-03 15:08:00|24611.7|24491.7|24610.96|24490.96|24613.15|24493.15|24610.96|24490.96|10
1635952090000|2021-11-03 15:08:10|24611.32|24491.32|24614.72|24494.72|24614.72|24494.72|24611.32|24491.32|9
1635952100000|2021-11-03 15:08:20|24615.04|24495.04|24615.85|24495.85|24615.85|24495.85|24615.01|24495.01|10
1635952110000|2021-11-03 15:08:30|24615.93|24495.93|24613.36|24493.36|24616.96|24496.96|24612.34|24492.34|10
1635952120000|2021-11-03 15:08:40|24612.91|24492.91|24607.72|24487.72|24613.57|24493.57|24607.31|24487.31|10
1635952130000|2021-11-03 15:08:50|24607.07|24487.07|24605.69|24485.69|24609.17|24489.17|24605.52|24485.52|10
1635952140000|2021-11-03 15:09:00|24605.22|24485.22|24603.23|24483.23|24605.22|24485.22|24602.26|24482.26|10
1635952150000|2021-11-03 15:09:10|24602.98|24482.98|24602.75|24482.75|24602.98|24482.98|24601.26|24481.26|10
1635952160000|2021-11-03 15:09:20|24602.93|24482.93|24603.02|24483.02|24605.22|24485.22|24602.35|24482.35|10
1635952170000|2021-11-03 15:09:30|24602.77|24482.77|24603.96|24483.96|24605.21|24485.21|24602.77|24482.77|10
1635952180000|2021-11-03 15:09:40|24603.86|24483.86|24611.92|24491.92|24611.92|24491.92|24603.86|24483.86|10
1635952190000|2021-11-03 15:09:50|24612.45|24492.45|24617.55|24497.55|24617.55|24497.55|24612.45|24492.45|10
1635952200000|2021-11-03 15:10:00|24617.35|24497.35|24617.03|24497.03|24617.35|24497.35|24616.71|24496.71|10
1635952210000|2021-11-03 15:10:10|24617.38|24497.38|24615.56|24495.56|24617.38|24497.38|24615.16|24495.16|10
1635952220000|2021-11-03 15:10:20|24614.3|24494.3|24614.33|24494.33|24616.18|24496.18|24614.02|24494.02|10
1635952230000|2021-11-03 15:10:30|24614.1|24494.1|24610.43|24490.43|24614.11|24494.11|24610.43|24490.43|9
1635952240000|2021-11-03 15:10:40|24609.99|24489.99|24609.18|24489.18|24610.85|24490.85|24609.03|24489.03|10
1635952250000|2021-11-03 15:10:50|24609.88|24489.88|24608.88|24488.88|24610.41|24490.41|24608.76|24488.76|10
1635952260000|2021-11-03 15:11:00|24608.77|24488.77|24607.4|24487.4|24608.92|24488.92|24607.22|24487.22|10
1635952270000|2021-11-03 15:11:10|24607.7|24487.7|24606.67|24486.67|24610.14|24490.14|24606.67|24486.67|10
1635952280000|2021-11-03 15:11:20|24606.65|24486.65|24611.31|24491.31|24611.31|24491.31|24606.65|24486.65|10
1635952290000|2021-11-03 15:11:30|24610.59|24490.59|24618.18|24498.18|24618.18|24498.18|24610.59|24490.59|10
1635952300000|2021-11-03 15:11:40|24618.67|24498.67|24618.21|24498.21|24620.63|24500.63|24618.21|24498.21|10
1635952310000|2021-11-03 15:11:50|24618.06|24498.06|24622.63|24502.63|24622.63|24502.63|24618.06|24498.06|10
1635952320000|2021-11-03 15:12:00|24623.7|24503.7|24629.4|24509.4|24629.4|24509.4|24623.39|24503.39|10
1635952330000|2021-11-03 15:12:10|24630.08|24510.08|24636.35|24516.35|24636.35|24516.35|24630.08|24510.08|10
1635952340000|2021-11-03 15:12:20|24637.41|24517.41|24632.42|24512.42|24638.65|24518.65|24632.42|24512.42|10
1635952350000|2021-11-03 15:12:30|24630.44|24510.44|24629.05|24509.05|24630.44|24510.44|24627.71|24507.71|10
1635952360000|2021-11-03 15:12:40|24629.71|24509.71|24630.88|24510.88|24631.99|24511.99|24629.71|24509.71|10
1635952370000|2021-11-03 15:12:50|24631.32|24511.32|24626.89|24506.89|24631.32|24511.32|24626.89|24506.89|10
1635952380000|2021-11-03 15:13:00|24625.88|24505.88|24618.66|24498.66|24625.88|24505.88|24618.66|24498.66|10
1635952390000|2021-11-03 15:13:10|24618.56|24498.56|24616.29|24496.29|24619.6|24499.6|24616.29|24496.29|10
1635952400000|2021-11-03 15:13:20|24616.2|24496.2|24611.73|24491.73|24616.48|24496.48|24611.73|24491.73|10
1635952410000|2021-11-03 15:13:30|24610.97|24490.97|24608.41|24488.41|24611.44|24491.44|24608.41|24488.41|10
1635952420000|2021-11-03 15:13:40|24607.32|24487.32|24604.73|24484.73|24607.32|24487.32|24604.73|24484.73|10
1635952430000|2021-11-03 15:13:50|24605.32|24485.32|24606.23|24486.23|24606.88|24486.88|24605.21|24485.21|10
1635952440000|2021-11-03 15:14:00|24608.38|24488.38|24613.88|24493.88|24613.88|24493.88|24608.38|24488.38|10
1635952450000|2021-11-03 15:14:10|24614.82|24494.82|24622.75|24502.75|24622.75|24502.75|24614.82|24494.82|10
1635952460000|2021-11-03 15:14:20|24623.9|24503.9|24631.82|24511.82|24631.82|24511.82|24623.9|24503.9|10
1635952470000|2021-11-03 15:14:30|24633.12|24513.12|24636.08|24516.08|24636.25|24516.25|24633.12|24513.12|9
1635952480000|2021-11-03 15:14:40|24636.68|24516.68|24637.99|24517.99|24638.24|24518.24|24636.61|24516.61|10
1635952490000|2021-11-03 15:14:50|24638.64|24518.64|24642.04|24522.04|24642.04|24522.04|24638.62|24518.62|9
1635952500000|2021-11-03 15:15:00|24643.03|24523.03|24640.07|24520.07|24643.13|24523.13|24640.07|24520.07|10
1635952510000|2021-11-03 15:15:10|24639.73|24519.73|24639.51|24519.51|24639.73|24519.73|24638.72|24518.72|10
1635952520000|2021-11-03 15:15:20|24639.69|24519.69|24635.67|24515.67|24639.75|24519.75|24635.67|24515.67|10
1635952530000|2021-11-03 15:15:30|24635.04|24515.04|24627.64|24507.64|24635.85|24515.85|24627.64|24507.64|10
1635952540000|2021-11-03 15:15:40|24626.64|24506.64|24622.49|24502.49|24627.03|24507.03|24622.49|24502.49|10
1635952550000|2021-11-03 15:15:50|24621.12|24501.12|24619.44|24499.44|24621.51|24501.51|24619.44|24499.44|10
1635952560000|2021-11-03 15:16:00|24620.57|24500.57|24621.6|24501.6|24621.6|24501.6|24619.31|24499.31|10
1635952570000|2021-11-03 15:16:10|24621.49|24501.49|24619.92|24499.92|24621.49|24501.49|24618.89|24498.89|9
1635952580000|2021-11-03 15:16:20|24620.07|24500.07|24618.07|24498.07|24620.26|24500.26|24617.81|24497.81|10
1635952590000|2021-11-03 15:16:30|24617.38|24497.38|24612.57|24492.57|24617.38|24497.38|24612.57|24492.57|10
1635952600000|2021-11-03 15:16:40|24611.57|24491.57|24605.77|24485.77|24611.57|24491.57|24605.77|24485.77|10
1635952610000|2021-11-03 15:16:50|24605.87|24485.87|24607.8|24487.8|24607.8|24487.8|24605.72|24485.72|10
1635952620000|2021-11-03 15:17:00|24608.92|24488.92|24613.3|24493.3|24613.3|24493.3|24608.92|24488.92|10
1635952630000|2021-11-03 15:17:10|24613.73|24493.73|24613.92|24493.92|24616.74|24496.74|24613.73|24493.73|10
1635952640000|2021-11-03 15:17:20|24614.38|24494.38|24616.34|24496.34|24617.08|24497.08|24614.38|24494.38|10
1635952650000|2021-11-03 15:17:30|24616.71|24496.71|24618.46|24498.46|24618.46|24498.46|24616.36|24496.36|10
1635952660000|2021-11-03 15:17:40|24618.45|24498.45|24618.97|24498.97|24618.97|24498.97|24617.16|24497.16|10
1635952670000|2021-11-03 15:17:50|24619.44|24499.44|24622.21|24502.21|24622.21|24502.21|24619.44|24499.44|10
1635952680000|2021-11-03 15:18:00|24622.49|24502.49|24630|24510|24630|24510|24622.49|24502.49|10
1635952690000|2021-11-03 15:18:10|24630.94|24510.94|24634.86|24514.86|24634.86|24514.86|24630.94|24510.94|10
1635952700000|2021-11-03 15:18:20|24635.26|24515.26|24635.92|24515.92|24636.73|24516.73|24635.26|24515.26|10
1635952710000|2021-11-03 15:18:30|24636.83|24516.83|24638.05|24518.05|24638.05|24518.05|24636.34|24516.34|10
1635952720000|2021-11-03 15:18:40|24639.18|24519.18|24640.75|24520.75|24640.75|24520.75|24638.78|24518.78|10
1635952730000|2021-11-03 15:18:50|24640.9|24520.9|24643|24523|24643|24523|24639.67|24519.67|10
1635952740000|2021-11-03 15:19:00|24642.2|24522.2|24651.25|24531.25|24651.87|24531.87|24642.2|24522.2|10
1635952750000|2021-11-03 15:19:10|24650.86|24530.86|24648.47|24528.47|24651.11|24531.11|24648.47|24528.47|10
1635952760000|2021-11-03 15:19:20|24648.51|24528.51|24649.19|24529.19|24649.29|24529.29|24646.75|24526.75|10
1635952770000|2021-11-03 15:19:30|24649.37|24529.37|24648.58|24528.58|24649.37|24529.37|24648.58|24528.58|10
1635952780000|2021-11-03 15:19:40|24649.07|24529.07|24652.59|24532.59|24653.21|24533.21|24649.07|24529.07|10
1635952790000|2021-11-03 15:19:50|24652.27|24532.27|24656.11|24536.11|24656.11|24536.11|24652.27|24532.27|10
1635952800000|2021-11-03 15:20:00|24656.45|24536.45|24661.6|24541.6|24661.6|24541.6|24656.45|24536.45|10
1635952810000|2021-11-03 15:20:10|24661.79|24541.79|24673.4|24553.4|24673.4|24553.4|24661.79|24541.79|10
1635952820000|2021-11-03 15:20:20|24670.97|24550.97|24685.29|24565.29|24686.63|24566.63|24670.97|24550.97|10
1635952830000|2021-11-03 15:20:30|24686.78|24566.78|24691|24571|24692.79|24572.79|24686.78|24566.78|10
1635952840000|2021-11-03 15:20:40|24691.89|24571.89|24699.33|24579.33|24699.33|24579.33|24691.89|24571.89|10
1635952850000|2021-11-03 15:20:50|24699.83|24579.83|24707.36|24587.36|24707.36|24587.36|24699.83|24579.83|10
1635952860000|2021-11-03 15:21:00|24706.84|24586.84|24707.63|24587.63|24709.55|24589.55|24706.67|24586.67|10
1635952870000|2021-11-03 15:21:10|24707.89|24587.89|24705.05|24585.05|24708.45|24588.45|24703.48|24583.48|9
1635952880000|2021-11-03 15:21:20|24704.46|24584.46|24707.32|24587.32|24707.32|24587.32|24704.46|24584.46|10
1635952890000|2021-11-03 15:21:30|24709.5|24589.5|24714.85|24594.85|24714.85|24594.85|24709.5|24589.5|9
1635952900000|2021-11-03 15:21:40|24715.39|24595.39|24717.45|24597.45|24719.12|24599.12|24715.39|24595.39|10
1635952910000|2021-11-03 15:21:50|24717.43|24597.43|24723.03|24603.03|24723.31|24603.31|24717.43|24597.43|10
1635952920000|2021-11-03 15:22:00|24723.25|24603.25|24725.01|24605.01|24725.01|24605.01|24723.25|24603.25|9
1635952930000|2021-11-03 15:22:10|24728.88|24608.88|24732.88|24612.88|24734.34|24614.34|24728.88|24608.88|10
1635952940000|2021-11-03 15:22:20|24733.18|24613.18|24738.18|24618.18|24738.18|24618.18|24732.53|24612.53|10
1635952950000|2021-11-03 15:22:30|24736.52|24616.52|24737.23|24617.23|24737.23|24617.23|24735.31|24615.31|10
1635952960000|2021-11-03 15:22:40|24739.67|24619.67|24742.55|24622.55|24742.55|24622.55|24738.99|24618.99|10
1635952970000|2021-11-03 15:22:50|24743.13|24623.13|24746.6|24626.6|24746.6|24626.6|24743.13|24623.13|10
1635952980000|2021-11-03 15:23:00|24748.18|24628.18|24754.68|24634.68|24754.68|24634.68|24748.18|24628.18|10
1635952990000|2021-11-03 15:23:10|24756.39|24636.39|24754.76|24634.76|24758.1|24638.1|24754.76|24634.76|10
1635953000000|2021-11-03 15:23:20|24754.41|24634.41|24750.25|24630.25|24754.41|24634.41|24750.25|24630.25|10
1635953010000|2021-11-03 15:23:30|24750.02|24630.02|24744.12|24624.12|24750.02|24630.02|24744.12|24624.12|10
1635953020000|2021-11-03 15:23:40|24744.01|24624.01|24748.72|24628.72|24748.72|24628.72|24742.72|24622.72|10
1635953030000|2021-11-03 15:23:50|24749.22|24629.22|24754.35|24634.35|24754.35|24634.35|24749.22|24629.22|10
1635953040000|2021-11-03 15:24:00|24755.24|24635.24|24760.59|24640.59|24760.59|24640.59|24754.87|24634.87|10
1635953050000|2021-11-03 15:24:10|24760.4|24640.4|24761.93|24641.93|24763.01|24643.01|24760.4|24640.4|10
1635953060000|2021-11-03 15:24:20|24761.1|24641.1|24757.12|24637.12|24761.87|24641.87|24756.65|24636.65|9
1635953070000|2021-11-03 15:24:30|24758.45|24638.45|24757.63|24637.63|24758.66|24638.66|24757.31|24637.31|10
1635953080000|2021-11-03 15:24:40|24757.86|24637.86|24755.68|24635.68|24757.86|24637.86|24755.68|24635.68|10
1635953090000|2021-11-03 15:24:50|24754.93|24634.93|24758.95|24638.95|24758.95|24638.95|24753.55|24633.55|10
1635953100000|2021-11-03 15:25:00|24758.85|24638.85|24760.21|24640.21|24760.21|24640.21|24755.22|24635.22|10
1635953110000|2021-11-03 15:25:10|24760.26|24640.26|24763.72|24643.72|24765.02|24645.02|24760.2|24640.2|10
1635953120000|2021-11-03 15:25:20|24764.05|24644.05|24766.47|24646.47|24766.47|24646.47|24764.05|24644.05|10
1635953130000|2021-11-03 15:25:30|24766.67|24646.67|24764.46|24644.46|24766.94|24646.94|24764.31|24644.31|10
1635953140000|2021-11-03 15:25:40|24764.9|24644.9|24765.61|24645.61|24766.61|24646.61|24764.82|24644.82|9
1635953150000|2021-11-03 15:25:50|24767.62|24647.62|24768.63|24648.63|24768.92|24648.92|24767.62|24647.62|10
1635953160000|2021-11-03 15:26:00|24769.28|24649.28|24767.71|24647.71|24771.27|24651.27|24767.71|24647.71|10
1635953170000|2021-11-03 15:26:10|24769.2|24649.2|24775.06|24655.06|24775.06|24655.06|24768.67|24648.67|10
1635953180000|2021-11-03 15:26:20|24774.77|24654.77|24779.59|24659.59|24779.59|24659.59|24774.77|24654.77|10
1635953190000|2021-11-03 15:26:30|24780.11|24660.11|24777.81|24657.81|24780.79|24660.79|24777.81|24657.81|10
1635953200000|2021-11-03 15:26:40|24778.23|24658.23|24777.42|24657.42|24778.47|24658.47|24777.04|24657.04|10
1635953210000|2021-11-03 15:26:50|24777.68|24657.68|24775.32|24655.32|24778.49|24658.49|24775.32|24655.32|10
1635953220000|2021-11-03 15:27:00|24775.94|24655.94|24775.51|24655.51|24776.12|24656.12|24775.06|24655.06|10
1635953230000|2021-11-03 15:27:10|24776.3|24656.3|24777.28|24657.28|24777.52|24657.52|24774.81|24654.81|10
1635953240000|2021-11-03 15:27:20|24777.24|24657.24|24777.33|24657.33|24777.33|24657.33|24776.15|24656.15|10
1635953250000|2021-11-03 15:27:30|24777.64|24657.64|24776.04|24656.04|24779.13|24659.13|24776.04|24656.04|10
1635953260000|2021-11-03 15:27:40|24776.98|24656.98|24777.53|24657.53|24777.82|24657.82|24776.77|24656.77|10
1635953270000|2021-11-03 15:27:50|24777.45|24657.45|24781.34|24661.34|24781.34|24661.34|24777.45|24657.45|10
1635953280000|2021-11-03 15:28:00|24780.96|24660.96|24782.3|24662.3|24782.57|24662.57|24780.96|24660.96|9
1635953290000|2021-11-03 15:28:10|24782.29|24662.29|24780.39|24660.39|24782.55|24662.55|24780.39|24660.39|10
1635953300000|2021-11-03 15:28:20|24780.63|24660.63|24780.13|24660.13|24781.19|24661.19|24777.79|24657.79|9
1635953310000|2021-11-03 15:28:30|24780.47|24660.47|24779.75|24659.75|24780.83|24660.83|24779.75|24659.75|8
1635953320000|2021-11-03 15:28:40|24780.15|24660.15|24786.32|24666.32|24786.32|24666.32|24780.15|24660.15|9
1635953330000|2021-11-03 15:28:50|24786.74|24666.74|24786.51|24666.51|24787.15|24667.15|24786.24|24666.24|10
1635953340000|2021-11-03 15:29:00|24786.16|24666.16|24785.84|24665.84|24786.47|24666.47|24785.56|24665.56|10
1635953350000|2021-11-03 15:29:10|24786.37|24666.37|24788.68|24668.68|24788.68|24668.68|24786.37|24666.37|10
1635953360000|2021-11-03 15:29:20|24787.79|24667.79|24788.23|24668.23|24788.23|24668.23|24787.49|24667.49|10
1635953370000|2021-11-03 15:29:30|24788.52|24668.52|24792.3|24672.3|24792.3|24672.3|24788.52|24668.52|10
1635953380000|2021-11-03 15:29:40|24791.93|24671.93|24793.43|24673.43|24793.43|24673.43|24791.35|24671.35|9
1635953390000|2021-11-03 15:29:50|24793.03|24673.03|24791.87|24671.87|24794.24|24674.24|24791.87|24671.87|10
1635953400000|2021-11-03 15:30:00|24791.63|24671.63|24794.22|24674.22|24794.22|24674.22|24791.63|24671.63|10
1635953410000|2021-11-03 15:30:10|24794.47|24674.47|24794.27|24674.27|24795.46|24675.46|24794.06|24674.06|10
1635953420000|2021-11-03 15:30:20|24793.93|24673.93|24797.77|24677.77|24797.8|24677.8|24793.93|24673.93|10
1635953430000|2021-11-03 15:30:30|24798|24678|24799.08|24679.08|24799.37|24679.37|24797.93|24677.93|10
1635953440000|2021-11-03 15:30:40|24799.51|24679.51|24802.67|24682.67|24802.67|24682.67|24799.51|24679.51|10
1635953450000|2021-11-03 15:30:50|24801.9|24681.9|24806.94|24686.94|24806.94|24686.94|24801.9|24681.9|10
1635953460000|2021-11-03 15:31:00|24807.66|24687.66|24805.8|24685.8|24807.72|24687.72|24805.8|24685.8|10
1635953470000|2021-11-03 15:31:10|24806.21|24686.21|24813.99|24693.99|24813.99|24693.99|24806.21|24686.21|10
1635953480000|2021-11-03 15:31:20|24814.37|24694.37|24818.38|24698.38|24818.38|24698.38|24814.37|24694.37|10
1635953490000|2021-11-03 15:31:30|24819.13|24699.13|24819.71|24699.71|24820.57|24700.57|24819.13|24699.13|10
1635953500000|2021-11-03 15:31:40|24820.55|24700.55|24821|24701|24821|24701|24819.29|24699.29|10
1635953510000|2021-11-03 15:31:50|24823.05|24703.05|24829.12|24709.12|24829.12|24709.12|24823.05|24703.05|10
1635953520000|2021-11-03 15:32:00|24829.14|24709.14|24827.93|24707.93|24829.45|24709.45|24827.44|24707.44|9
1635953530000|2021-11-03 15:32:10|24826.82|24706.82|24824.87|24704.87|24827.66|24707.66|24824.87|24704.87|10
1635953540000|2021-11-03 15:32:20|24822.44|24702.44|24824.63|24704.63|24826.45|24706.45|24822.44|24702.44|10
1635953550000|2021-11-03 15:32:30|24822.54|24702.54|24818.76|24698.76|24823.64|24703.64|24818.76|24698.76|10
1635953560000|2021-11-03 15:32:40|24818.97|24698.97|24821.22|24701.22|24821.59|24701.59|24818.1|24698.1|10
1635953570000|2021-11-03 15:32:50|24820.71|24700.71|24818.23|24698.23|24821.21|24701.21|24817.86|24697.86|9
1635953580000|2021-11-03 15:33:00|24818.98|24698.98|24819.35|24699.35|24819.79|24699.79|24818.15|24698.15|10
1635953590000|2021-11-03 15:33:10|24818.46|24698.46|24813.91|24693.91|24818.74|24698.74|24813.48|24693.48|10
1635953600000|2021-11-03 15:33:20|24815.18|24695.18|24811.46|24691.46|24816.17|24696.17|24811.46|24691.46|10
1635953610000|2021-11-03 15:33:30|24810.54|24690.54|24809.64|24689.64|24810.54|24690.54|24807.72|24687.72|10
1635953620000|2021-11-03 15:33:40|24810.06|24690.06|24812.69|24692.69|24812.69|24692.69|24809.7|24689.7|10
1635953630000|2021-11-03 15:33:50|24813.2|24693.2|24808.64|24688.64|24813.96|24693.96|24808.64|24688.64|10
1635953640000|2021-11-03 15:34:00|24807.14|24687.14|24804.16|24684.16|24808|24688|24804.16|24684.16|10
1635953650000|2021-11-03 15:34:10|24802.36|24682.36|24797.49|24677.49|24802.36|24682.36|24797.49|24677.49|9
1635953660000|2021-11-03 15:34:20|24799.38|24679.38|24802.94|24682.94|24803.37|24683.37|24799.38|24679.38|9
1635953670000|2021-11-03 15:34:30|24803.55|24683.55|24803.69|24683.69|24804.27|24684.27|24803.44|24683.44|9
1635953680000|2021-11-03 15:34:40|24803.52|24683.52|24804.38|24684.38|24805.8|24685.8|24803.52|24683.52|10
1635953690000|2021-11-03 15:34:50|24802.93|24682.93|24807.24|24687.24|24807.24|24687.24|24802.93|24682.93|10
1635953700000|2021-11-03 15:35:00|24807.77|24687.77|24811.28|24691.28|24811.28|24691.28|24807.53|24687.53|10
1635953710000|2021-11-03 15:35:10|24811.2|24691.2|24812.07|24692.07|24812.07|24692.07|24809.85|24689.85|10
1635953720000|2021-11-03 15:35:20|24810.63|24690.63|24810.61|24690.61|24810.96|24690.96|24807.52|24687.52|10
1635953730000|2021-11-03 15:35:30|24812.45|24692.45|24811|24691|24812.77|24692.77|24810.82|24690.82|9
1635953740000|2021-11-03 15:35:40|24811.58|24691.58|24806.66|24686.66|24811.58|24691.58|24806.66|24686.66|10
1635953750000|2021-11-03 15:35:50|24806.58|24686.58|24798.08|24678.08|24806.58|24686.58|24798.08|24678.08|10
1635953760000|2021-11-03 15:36:00|24797.86|24677.86|24794.17|24674.17|24797.88|24677.88|24793.8|24673.8|10
1635953770000|2021-11-03 15:36:10|24794.26|24674.26|24797.17|24677.17|24797.84|24677.84|24794.26|24674.26|9
1635953780000|2021-11-03 15:36:20|24798.13|24678.13|24797.33|24677.33|24798.13|24678.13|24796.89|24676.89|10
1635953790000|2021-11-03 15:36:30|24798.38|24678.38|24797.68|24677.68|24798.49|24678.49|24797.58|24677.58|10
1635953800000|2021-11-03 15:36:40|24798.2|24678.2|24801.67|24681.67|24801.67|24681.67|24798.2|24678.2|9
1635953810000|2021-11-03 15:36:50|24801.65|24681.65|24800.28|24680.28|24801.72|24681.72|24796.83|24676.83|10
1635953820000|2021-11-03 15:37:00|24801.9|24681.9|24804.68|24684.68|24805.44|24685.44|24801.9|24681.9|10
1635953830000|2021-11-03 15:37:10|24804.45|24684.45|24806.47|24686.47|24806.47|24686.47|24804.22|24684.22|10
1635953840000|2021-11-03 15:37:20|24805.78|24685.78|24808.03|24688.03|24808.03|24688.03|24805.78|24685.78|10
1635953850000|2021-11-03 15:37:30|24807.88|24687.88|24810.71|24690.71|24811.11|24691.11|24806.24|24686.24|10
1635953860000|2021-11-03 15:37:40|24811.69|24691.69|24810.2|24690.2|24812.88|24692.88|24808.9|24688.9|10
1635953870000|2021-11-03 15:37:50|24809.91|24689.91|24812.6|24692.6|24812.6|24692.6|24809.91|24689.91|9
1635953880000|2021-11-03 15:38:00|24812.34|24692.34|24813.25|24693.25|24814.33|24694.33|24812.34|24692.34|10
1635953890000|2021-11-03 15:38:10|24811.31|24691.31|24811.4|24691.4|24811.4|24691.4|24809.99|24689.99|10
1635953900000|2021-11-03 15:38:20|24811.39|24691.39|24811.18|24691.18|24811.39|24691.39|24810.31|24690.31|10
1635953910000|2021-11-03 15:38:30|24811.33|24691.33|24807.12|24687.12|24811.33|24691.33|24807.12|24687.12|10
1635953920000|2021-11-03 15:38:40|24807.42|24687.42|24804.27|24684.27|24807.42|24687.42|24804.27|24684.27|10
1635953930000|2021-11-03 15:38:50|24803.56|24683.56|24800.81|24680.81|24803.94|24683.94|24800.81|24680.81|10
1635953940000|2021-11-03 15:39:00|24800.56|24680.56|24803.4|24683.4|24803.79|24683.79|24800.34|24680.34|10
1635953950000|2021-11-03 15:39:10|24802.44|24682.44|24801.54|24681.54|24802.68|24682.68|24801.54|24681.54|10
1635953960000|2021-11-03 15:39:20|24802.16|24682.16|24802.19|24682.19|24802.87|24682.87|24800.38|24680.38|10
1635953970000|2021-11-03 15:39:30|24802.14|24682.14|24800.65|24680.65|24802.72|24682.72|24800.65|24680.65|10
1635953980000|2021-11-03 15:39:40|24800.43|24680.43|24799.72|24679.72|24801.59|24681.59|24799.62|24679.62|10
1635953990000|2021-11-03 15:39:50|24800.88|24680.88|24803.66|24683.66|24803.66|24683.66|24800.88|24680.88|10
1635954000000|2021-11-03 15:40:00|24803.86|24683.86|24806.28|24686.28|24806.29|24686.29|24803.72|24683.72|10
1635954010000|2021-11-03 15:40:10|24806.14|24686.14|24806.86|24686.86|24807.82|24687.82|24805.7|24685.7|10
1635954020000|2021-11-03 15:40:20|24806.61|24686.61|24809.31|24689.31|24809.31|24689.31|24805.47|24685.47|10
1635954030000|2021-11-03 15:40:30|24809.54|24689.54|24812.53|24692.53|24812.53|24692.53|24809.48|24689.48|10
1635954040000|2021-11-03 15:40:40|24812.8|24692.8|24813.45|24693.45|24814.35|24694.35|24812.12|24692.12|10
1635954050000|2021-11-03 15:40:50|24811.43|24691.43|24807.97|24687.97|24811.49|24691.49|24807.97|24687.97|10
1635954060000|2021-11-03 15:41:00|24805.46|24685.46|24797.63|24677.63|24805.46|24685.46|24797.63|24677.63|10
1635954070000|2021-11-03 15:41:10|24797.96|24677.96|24793.55|24673.55|24797.96|24677.96|24793.14|24673.14|9
1635954080000|2021-11-03 15:41:20|24791.73|24671.73|24792.02|24672.02|24792.02|24672.02|24789.79|24669.79|10
1635954090000|2021-11-03 15:41:30|24790.82|24670.82|24794.51|24674.51|24795.84|24675.84|24789.02|24669.02|10
1635954100000|2021-11-03 15:41:40|24793.2|24673.2|24790.24|24670.24|24793.2|24673.2|24790.24|24670.24|10
1635954110000|2021-11-03 15:41:50|24790.12|24670.12|24790.6|24670.6|24791.11|24671.11|24788.48|24668.48|10
1635954120000|2021-11-03 15:42:00|24789.79|24669.79|24780.04|24660.04|24789.79|24669.79|24780.04|24660.04|10
1635954130000|2021-11-03 15:42:10|24779.58|24659.58|24782.82|24662.82|24783.65|24663.65|24779.58|24659.58|10
1635954140000|2021-11-03 15:42:20|24782.87|24662.87|24775.84|24655.84|24782.87|24662.87|24775.76|24655.76|10
1635954150000|2021-11-03 15:42:30|24775.77|24655.77|24775.04|24655.04|24775.77|24655.77|24773.21|24653.21|9
1635954160000|2021-11-03 15:42:40|24776.23|24656.23|24778.59|24658.59|24778.59|24658.59|24776.03|24656.03|10
1635954170000|2021-11-03 15:42:50|24776.29|24656.29|24776.55|24656.55|24776.55|24656.55|24775.24|24655.24|10
1635954180000|2021-11-03 15:43:00|24776.06|24656.06|24775.66|24655.66|24776.13|24656.13|24773.6|24653.6|10
1635954190000|2021-11-03 15:43:10|24775.81|24655.81|24777.42|24657.42|24777.98|24657.98|24775.81|24655.81|10
1635954200000|2021-11-03 15:43:20|24777.75|24657.75|24775.94|24655.94|24777.75|24657.75|24775.32|24655.32|10
1635954210000|2021-11-03 15:43:30|24774.97|24654.97|24767.95|24647.95|24774.97|24654.97|24767.95|24647.95|10
1635954220000|2021-11-03 15:43:40|24769.13|24649.13|24764.56|24644.56|24769.13|24649.13|24763.32|24643.32|10
1635954230000|2021-11-03 15:43:50|24765.11|24645.11|24767.02|24647.02|24768.14|24648.14|24765.11|24645.11|10
1635954240000|2021-11-03 15:44:00|24767.86|24647.86|24772.58|24652.58|24772.58|24652.58|24767.86|24647.86|10
1635954250000|2021-11-03 15:44:10|24772.85|24652.85|24780.25|24660.25|24780.25|24660.25|24772.85|24652.85|10
1635954260000|2021-11-03 15:44:20|24779.41|24659.41|24783.79|24663.79|24783.79|24663.79|24778.1|24658.1|9
1635954270000|2021-11-03 15:44:30|24782.77|24662.77|24797.09|24677.09|24797.09|24677.09|24782.77|24662.77|10
1635954280000|2021-11-03 15:44:40|24800.52|24680.52|24802.65|24682.65|24802.65|24682.65|24800.52|24680.52|10
1635954290000|2021-11-03 15:44:50|24802.85|24682.85|24809.04|24689.04|24809.04|24689.04|24802.85|24682.85|10
1635954300000|2021-11-03 15:45:00|24808.87|24688.87|24809.21|24689.21|24809.32|24689.32|24807.31|24687.31|10
1635954310000|2021-11-03 15:45:10|24809.26|24689.26|24809.4|24689.4|24809.69|24689.69|24808.94|24688.94|9
1635954320000|2021-11-03 15:45:20|24812.45|24692.45|24811.76|24691.76|24813.78|24693.78|24811.76|24691.76|10
1635954330000|2021-11-03 15:45:30|24810.66|24690.66|24804.06|24684.06|24811.93|24691.93|24804.06|24684.06|10
1635954340000|2021-11-03 15:45:40|24802.6|24682.6|24802.21|24682.21|24805|24685|24802.21|24682.21|10
1635954350000|2021-11-03 15:45:50|24801.66|24681.66|24797.15|24677.15|24801.66|24681.66|24797.15|24677.15|10
1635954360000|2021-11-03 15:46:00|24796.68|24676.68|24793.66|24673.66|24796.68|24676.68|24793.59|24673.59|10
1635954370000|2021-11-03 15:46:10|24792.34|24672.34|24790.71|24670.71|24792.39|24672.39|24790.71|24670.71|10
1635954380000|2021-11-03 15:46:20|24790.67|24670.67|24790.3|24670.3|24790.95|24670.95|24788.59|24668.59|10
1635954390000|2021-11-03 15:46:30|24789.26|24669.26|24789.31|24669.31|24789.31|24669.31|24787.39|24667.39|10
1635954400000|2021-11-03 15:46:40|24789.09|24669.09|24789.57|24669.57|24790.26|24670.26|24788.15|24668.15|10
1635954410000|2021-11-03 15:46:50|24789.65|24669.65|24789.49|24669.49|24790.73|24670.73|24789.49|24669.49|10
1635954420000|2021-11-03 15:47:00|24788.88|24668.88|24785.93|24665.93|24788.93|24668.93|24785.93|24665.93|10
1635954430000|2021-11-03 15:47:10|24786.27|24666.27|24788.69|24668.69|24789.58|24669.58|24786.22|24666.22|10
1635954440000|2021-11-03 15:47:20|24787.98|24667.98|24789.05|24669.05|24789.12|24669.12|24787.59|24667.59|10
1635954450000|2021-11-03 15:47:30|24788.82|24668.82|24787.77|24667.77|24788.82|24668.82|24787.77|24667.77|10
1635954460000|2021-11-03 15:47:40|24788.84|24668.84|24788.52|24668.52|24789.41|24669.41|24788.28|24668.28|10
1635954470000|2021-11-03 15:47:50|24788.93|24668.93|24789.55|24669.55|24791.34|24671.34|24788.93|24668.93|10
1635954480000|2021-11-03 15:48:00|24790.1|24670.1|24791.5|24671.5|24791.57|24671.57|24789.71|24669.71|10
1635954490000|2021-11-03 15:48:10|24791.1|24671.1|24793.87|24673.87|24794.52|24674.52|24790.88|24670.88|10
1635954500000|2021-11-03 15:48:20|24794.12|24674.12|24794.67|24674.67|24794.78|24674.78|24793.63|24673.63|9
1635954510000|2021-11-03 15:48:30|24793.93|24673.93|24789.95|24669.95|24793.93|24673.93|24788.28|24668.28|10
1635954520000|2021-11-03 15:48:40|24790.98|24670.98|24794.47|24674.47|24795.36|24675.36|24790.88|24670.88|10
1635954530000|2021-11-03 15:48:50|24794.78|24674.78|24797.22|24677.22|24797.52|24677.52|24794.78|24674.78|10
1635954540000|2021-11-03 15:49:00|24797.67|24677.67|24797.38|24677.38|24797.77|24677.77|24795.74|24675.74|10
1635954550000|2021-11-03 15:49:10|24797.85|24677.85|24806.55|24686.55|24806.55|24686.55|24797.85|24677.85|10
1635954560000|2021-11-03 15:49:20|24806.96|24686.96|24802.35|24682.35|24808.78|24688.78|24802.13|24682.13|10
1635954570000|2021-11-03 15:49:30|24802.15|24682.15|24804.01|24684.01|24804.01|24684.01|24801.1|24681.1|9
1635954580000|2021-11-03 15:49:40|24803.78|24683.78|24804.3|24684.3|24804.3|24684.3|24801.1|24681.1|10
1635954590000|2021-11-03 15:49:50|24802.62|24682.62|24800.21|24680.21|24803.07|24683.07|24800.01|24680.01|10
1635954600000|2021-11-03 15:50:00|24799.78|24679.78|24801.96|24681.96|24801.96|24681.96|24798.68|24678.68|9
1635954610000|2021-11-03 15:50:10|24802.27|24682.27|24802.19|24682.19|24802.39|24682.39|24800.99|24680.99|10
1635954620000|2021-11-03 15:50:20|24802.68|24682.68|24803.42|24683.42|24803.9|24683.9|24802.68|24682.68|9
1635954630000|2021-11-03 15:50:30|24804.55|24684.55|24807.46|24687.46|24808.23|24688.23|24804.55|24684.55|10
1635954640000|2021-11-03 15:50:40|24807.47|24687.47|24811.97|24691.97|24811.97|24691.97|24807.47|24687.47|10
1635954650000|2021-11-03 15:50:50|24812.45|24692.45|24812.08|24692.08|24815.08|24695.08|24812.08|24692.08|10
1635954660000|2021-11-03 15:51:00|24812.12|24692.12|24816.82|24696.82|24816.82|24696.82|24812.12|24692.12|10
1635954670000|2021-11-03 15:51:10|24816.3|24696.3|24817.92|24697.92|24819.92|24699.92|24816.3|24696.3|10
1635954680000|2021-11-03 15:51:20|24818.04|24698.04|24818.55|24698.55|24819.02|24699.02|24817.09|24697.09|10
1635954690000|2021-11-03 15:51:30|24818.04|24698.04|24819.13|24699.13|24819.53|24699.53|24817.44|24697.44|10
1635954700000|2021-11-03 15:51:40|24819.89|24699.89|24816.4|24696.4|24820.91|24700.91|24816.4|24696.4|10
1635954710000|2021-11-03 15:51:50|24815.91|24695.91|24812.59|24692.59|24815.91|24695.91|24812.19|24692.19|10
1635954720000|2021-11-03 15:52:00|24812.73|24692.73|24807.79|24687.79|24812.73|24692.73|24807.79|24687.79|10
1635954730000|2021-11-03 15:52:10|24806.17|24686.17|24804.46|24684.46|24806.34|24686.34|24804.4|24684.4|10
1635954740000|2021-11-03 15:52:20|24804.26|24684.26|24804.82|24684.82|24806.03|24686.03|24803.58|24683.58|10
1635954750000|2021-11-03 15:52:30|24805.5|24685.5|24810.27|24690.27|24810.27|24690.27|24805.5|24685.5|10
1635954760000|2021-11-03 15:52:40|24812.27|24692.27|24820.55|24700.55|24820.55|24700.55|24812.27|24692.27|10
1635954770000|2021-11-03 15:52:50|24821.74|24701.74|24823.37|24703.37|24823.7|24703.7|24820.8|24700.8|10
1635954780000|2021-11-03 15:53:00|24822.66|24702.66|24824.72|24704.72|24825.21|24705.21|24821.84|24701.84|10
1635954790000|2021-11-03 15:53:10|24826.57|24706.57|24834.83|24714.83|24834.83|24714.83|24826.28|24706.28|10
1635954800000|2021-11-03 15:53:20|24838.44|24718.44|24843.77|24723.77|24843.77|24723.77|24838.44|24718.44|10
1635954810000|2021-11-03 15:53:30|24844.71|24724.71|24856.3|24736.3|24856.3|24736.3|24844.71|24724.71|10
1635954820000|2021-11-03 15:53:40|24853.12|24733.12|24863.65|24743.65|24863.65|24743.65|24853.12|24733.12|10
1635954830000|2021-11-03 15:53:50|24866.73|24746.73|24866.66|24746.66|24870.65|24750.65|24866.66|24746.66|10
1635954840000|2021-11-03 15:54:00|24867.11|24747.11|24862.49|24742.49|24867.24|24747.24|24859.25|24739.25|10
1635954850000|2021-11-03 15:54:10|24862.63|24742.63|24862.81|24742.81|24867.47|24747.47|24862.63|24742.63|10
1635954860000|2021-11-03 15:54:20|24864.57|24744.57|24866.28|24746.28|24866.49|24746.49|24864.57|24744.57|10
1635954870000|2021-11-03 15:54:30|24867.86|24747.86|24877.63|24757.63|24877.63|24757.63|24867.86|24747.86|10
1635954880000|2021-11-03 15:54:40|24878.35|24758.35|24881.87|24761.87|24881.87|24761.87|24878.35|24758.35|10
1635954890000|2021-11-03 15:54:50|24882.93|24762.93|24880.99|24760.99|24882.93|24762.93|24880.23|24760.23|10
1635954900000|2021-11-03 15:55:00|24881.16|24761.16|24891.56|24771.56|24891.56|24771.56|24881.16|24761.16|10
1635954910000|2021-11-03 15:55:10|24889.93|24769.93|24894.22|24774.22|24895.36|24775.36|24889.93|24769.93|9
1635954920000|2021-11-03 15:55:20|24893.29|24773.29|24891.57|24771.57|24893.29|24773.29|24889.66|24769.66|10
1635954930000|2021-11-03 15:55:30|24892.94|24772.94|24891.1|24771.1|24893.29|24773.29|24890.11|24770.11|10
1635954940000|2021-11-03 15:55:40|24892.57|24772.57|24895.85|24775.85|24895.85|24775.85|24892.49|24772.49|10
1635954950000|2021-11-03 15:55:50|24896.11|24776.11|24906.2|24786.2|24906.2|24786.2|24896.11|24776.11|10
1635954960000|2021-11-03 15:56:00|24904.98|24784.98|24906.03|24786.03|24906.03|24786.03|24903.32|24783.32|10
1635954970000|2021-11-03 15:56:10|24905.6|24785.6|24910.53|24790.53|24910.53|24790.53|24905.6|24785.6|10
1635954980000|2021-11-03 15:56:20|24910.82|24790.82|24912.36|24792.36|24912.36|24792.36|24909.24|24789.24|10
1635954990000|2021-11-03 15:56:30|24912.82|24792.82|24915|24795|24915.64|24795.64|24912.24|24792.24|10
1635955000000|2021-11-03 15:56:40|24914.14|24794.14|24908.57|24788.57|24914.14|24794.14|24907.36|24787.36|9
1635955010000|2021-11-03 15:56:50|24907.65|24787.65|24906.37|24786.37|24908.48|24788.48|24906.37|24786.37|10
1635955020000|2021-11-03 15:57:00|24906.27|24786.27|24904.61|24784.61|24906.27|24786.27|24903.95|24783.95|10
1635955030000|2021-11-03 15:57:10|24905.22|24785.22|24904.89|24784.89|24905.45|24785.45|24904.8|24784.8|10
1635955040000|2021-11-03 15:57:20|24904.94|24784.94|24903.86|24783.86|24905.82|24785.82|24902.99|24782.99|10
1635955050000|2021-11-03 15:57:30|24904.22|24784.22|24909.48|24789.48|24909.48|24789.48|24904.22|24784.22|10
1635955060000|2021-11-03 15:57:40|24909.58|24789.58|24906.66|24786.66|24909.63|24789.63|24906.66|24786.66|9
1635955070000|2021-11-03 15:57:50|24907.85|24787.85|24909.29|24789.29|24909.5|24789.5|24907.85|24787.85|10
1635955080000|2021-11-03 15:58:00|24911.27|24791.27|24914.4|24794.4|24915.07|24795.07|24911.27|24791.27|10
1635955090000|2021-11-03 15:58:10|24914.29|24794.29|24921.65|24801.65|24921.65|24801.65|24914.29|24794.29|10
1635955100000|2021-11-03 15:58:20|24921.92|24801.92|24924.39|24804.39|24924.72|24804.72|24921.36|24801.36|10
1635955110000|2021-11-03 15:58:30|24923.93|24803.93|24925.85|24805.85|24926.02|24806.02|24921.53|24801.53|10
1635955120000|2021-11-03 15:58:40|24927.71|24807.71|24931.9|24811.9|24931.9|24811.9|24927.71|24807.71|10
1635955130000|2021-11-03 15:58:50|24930.56|24810.56|24934.82|24814.82|24934.82|24814.82|24930.56|24810.56|10
1635955140000|2021-11-03 15:59:00|24934.99|24814.99|24936.54|24816.54|24936.54|24816.54|24934.86|24814.86|10
1635955150000|2021-11-03 15:59:10|24936.35|24816.35|24940.88|24820.88|24940.88|24820.88|24936.35|24816.35|10
1635955160000|2021-11-03 15:59:20|24940.51|24820.51|24938.44|24818.44|24940.94|24820.94|24938.38|24818.38|10
1635955170000|2021-11-03 15:59:30|24937.43|24817.43|24939.66|24819.66|24940.95|24820.95|24937.43|24817.43|10
1635955180000|2021-11-03 15:59:40|24939.55|24819.55|24938.15|24818.15|24940.36|24820.36|24937.75|24817.75|10
1635955190000|2021-11-03 15:59:50|24938.17|24818.17|24934.82|24814.82|24938.17|24818.17|24933.32|24813.32|10
1635955200000|2021-11-03 16:00:00|24935.55|24815.55|24936.72|24816.72|24938.55|24818.55|24935.29|24815.29|10
1635955210000|2021-11-03 16:00:10|24937.59|24817.59|24938.18|24818.18|24939.61|24819.61|24937.11|24817.11|10
1635955220000|2021-11-03 16:00:20|24938.32|24818.32|24936.57|24816.57|24938.88|24818.88|24935.83|24815.83|10
1635955230000|2021-11-03 16:00:30|24935.46|24815.46|24926.82|24806.82|24935.46|24815.46|24926.82|24806.82|10
1635955240000|2021-11-03 16:00:40|24927.21|24807.21|24926.21|24806.21|24927.21|24807.21|24925.19|24805.19|10
1635955250000|2021-11-03 16:00:50|24926.4|24806.4|24923.64|24803.64|24927.19|24807.19|24923.64|24803.64|10
1635955260000|2021-11-03 16:01:00|24922.35|24802.35|24925.32|24805.32|24925.55|24805.55|24921.99|24801.99|10
1635955270000|2021-11-03 16:01:10|24926.52|24806.52|24932.28|24812.28|24932.28|24812.28|24925.15|24805.15|10
1635955280000|2021-11-03 16:01:20|24933.1|24813.1|24939.09|24819.09|24940.09|24820.09|24933.1|24813.1|10
1635955290000|2021-11-03 16:01:30|24937.74|24817.74|24941.8|24821.8|24941.8|24821.8|24937.74|24817.74|10
1635955300000|2021-11-03 16:01:40|24941.07|24821.07|24943.28|24823.28|24943.28|24823.28|24941.07|24821.07|10
1635955310000|2021-11-03 16:01:50|24943.8|24823.8|24944.44|24824.44|24945.91|24825.91|24942.29|24822.29|10
1635955320000|2021-11-03 16:02:00|24944.08|24824.08|24939.58|24819.58|24944.79|24824.79|24939.58|24819.58|10
1635955330000|2021-11-03 16:02:10|24937.39|24817.39|24934.72|24814.72|24937.39|24817.39|24933.15|24813.15|10
1635955340000|2021-11-03 16:02:20|24934.67|24814.67|24933.58|24813.58|24934.67|24814.67|24931.67|24811.67|10
1635955350000|2021-11-03 16:02:30|24934.56|24814.56|24941.42|24821.42|24941.42|24821.42|24934.56|24814.56|10
1635955360000|2021-11-03 16:02:40|24941.51|24821.51|24940.51|24820.51|24941.51|24821.51|24939.34|24819.34|10
1635955370000|2021-11-03 16:02:50|24939.89|24819.89|24948.55|24828.55|24948.55|24828.55|24939.89|24819.89|10
1635955380000|2021-11-03 16:03:00|24948.59|24828.59|24958.25|24838.25|24958.25|24838.25|24948.27|24828.27|10
1635955390000|2021-11-03 16:03:10|24958.09|24838.09|24957.95|24837.95|24958.99|24838.99|24957.53|24837.53|10
1635955400000|2021-11-03 16:03:20|24957.31|24837.31|24957.7|24837.7|24958.79|24838.79|24956.32|24836.32|10
1635955410000|2021-11-03 16:03:30|24957|24837|24958.73|24838.73|24962.09|24842.09|24957|24837|10
1635955420000|2021-11-03 16:03:40|24960.21|24840.21|24961.93|24841.93|24961.93|24841.93|24958.97|24838.97|10
1635955430000|2021-11-03 16:03:50|24960.2|24840.2|24958.83|24838.83|24962.22|24842.22|24958.83|24838.83|10
1635955440000|2021-11-03 16:04:00|24955.29|24835.29|24943.32|24823.32|24955.29|24835.29|24943.32|24823.32|10
1635955450000|2021-11-03 16:04:10|24942.95|24822.95|24943.77|24823.77|24945.26|24825.26|24942.95|24822.95|10
1635955460000|2021-11-03 16:04:20|24943.72|24823.72|24954.49|24834.49|24954.49|24834.49|24943.72|24823.72|10
1635955470000|2021-11-03 16:04:30|24954.89|24834.89|24960.86|24840.86|24960.86|24840.86|24954.89|24834.89|10
1635955480000|2021-11-03 16:04:40|24960.94|24840.94|24969.26|24849.26|24970.26|24850.26|24960.94|24840.94|10
1635955490000|2021-11-03 16:04:50|24968.42|24848.42|24964.83|24844.83|24968.42|24848.42|24964.83|24844.83|10
1635955500000|2021-11-03 16:05:00|24964.81|24844.81|24970.38|24850.38|24970.38|24850.38|24964.81|24844.81|10
1635955510000|2021-11-03 16:05:10|24970.06|24850.06|24985.11|24865.11|24985.11|24865.11|24970.06|24850.06|10
1635955520000|2021-11-03 16:05:20|24984.13|24864.13|24982.07|24862.07|24984.13|24864.13|24982.06|24862.06|10
1635955530000|2021-11-03 16:05:30|24981.94|24861.94|24982.09|24862.09|24983.24|24863.24|24981.5|24861.5|10
1635955540000|2021-11-03 16:05:40|24982.95|24862.95|24975.4|24855.4|24982.95|24862.95|24975.4|24855.4|9
1635955550000|2021-11-03 16:05:50|24975.13|24855.13|24968.28|24848.28|24975.13|24855.13|24967.89|24847.89|10
1635955560000|2021-11-03 16:06:00|24968.72|24848.72|24971.79|24851.79|24972.46|24852.46|24968.72|24848.72|10
1635955570000|2021-11-03 16:06:10|24970.07|24850.07|24964.49|24844.49|24970.07|24850.07|24963.49|24843.49|10
1635955580000|2021-11-03 16:06:20|24964.52|24844.52|24962.17|24842.17|24964.52|24844.52|24962.17|24842.17|10
1635955590000|2021-11-03 16:06:30|24962.08|24842.08|24956.1|24836.1|24962.29|24842.29|24956.1|24836.1|10
1635955600000|2021-11-03 16:06:40|24956.23|24836.23|24945.5|24825.5|24956.23|24836.23|24945.02|24825.02|10
1635955610000|2021-11-03 16:06:50|24946.48|24826.48|24939.1|24819.1|24946.48|24826.48|24939.1|24819.1|10
1635955620000|2021-11-03 16:07:00|24938.79|24818.79|24934.44|24814.44|24939.59|24819.59|24934.44|24814.44|10
1635955630000|2021-11-03 16:07:10|24934.85|24814.85|24932.82|24812.82|24934.85|24814.85|24931.34|24811.34|10
1635955640000|2021-11-03 16:07:20|24933.27|24813.27|24929.95|24809.95|24933.27|24813.27|24927.56|24807.56|10
1635955650000|2021-11-03 16:07:30|24927.91|24807.91|24928.6|24808.6|24931.28|24811.28|24927.52|24807.52|10
1635955660000|2021-11-03 16:07:40|24927.81|24807.81|24934.13|24814.13|24934.13|24814.13|24927.81|24807.81|10
1635955670000|2021-11-03 16:07:50|24934.19|24814.19|24933.89|24813.89|24935.13|24815.13|24933.8|24813.8|10
1635955680000|2021-11-03 16:08:00|24933.6|24813.6|24937.99|24817.99|24937.99|24817.99|24932.43|24812.43|10
1635955690000|2021-11-03 16:08:10|24938.08|24818.08|24944.86|24824.86|24945.28|24825.28|24938.08|24818.08|10
1635955700000|2021-11-03 16:08:20|24945.37|24825.37|24954.14|24834.14|24954.14|24834.14|24945.37|24825.37|10
1635955710000|2021-11-03 16:08:30|24955.02|24835.02|24958.38|24838.38|24958.41|24838.41|24955.02|24835.02|10
1635955720000|2021-11-03 16:08:40|24959.59|24839.59|24958.24|24838.24|24961.48|24841.48|24958.24|24838.24|10
1635955730000|2021-11-03 16:08:50|24958.66|24838.66|24960.55|24840.55|24960.55|24840.55|24957.71|24837.71|10
1635955740000|2021-11-03 16:09:00|24960.34|24840.34|24960.44|24840.44|24960.46|24840.46|24959.7|24839.7|9
1635955750000|2021-11-03 16:09:10|24960.72|24840.72|24966.51|24846.51|24966.68|24846.68|24960.72|24840.72|10
1635955760000|2021-11-03 16:09:20|24967.85|24847.85|24973.52|24853.52|24973.52|24853.52|24967.85|24847.85|10
1635955770000|2021-11-03 16:09:30|24973.98|24853.98|24977.6|24857.6|24977.65|24857.65|24973.98|24853.98|10
1635955780000|2021-11-03 16:09:40|24978.22|24858.22|24983.39|24863.39|24984.03|24864.03|24978.22|24858.22|10
1635955790000|2021-11-03 16:09:50|24984.33|24864.33|24985.74|24865.74|24985.74|24865.74|24984.04|24864.04|10
1635955800000|2021-11-03 16:10:00|24986.03|24866.03|24984.76|24864.76|24986.03|24866.03|24984.19|24864.19|10
1635955810000|2021-11-03 16:10:10|24984.25|24864.25|24982.01|24862.01|24984.86|24864.86|24982.01|24862.01|10
1635955820000|2021-11-03 16:10:20|24981.95|24861.95|24981.9|24861.9|24984.45|24864.45|24981.49|24861.49|10
1635955830000|2021-11-03 16:10:30|24981.6|24861.6|24983.25|24863.25|24983.25|24863.25|24981.6|24861.6|10
1635955840000|2021-11-03 16:10:40|24983.85|24863.85|24982.35|24862.35|24983.85|24863.85|24981.57|24861.57|10
1635955850000|2021-11-03 16:10:50|24981.32|24861.32|24980.42|24860.42|24981.91|24861.91|24980.42|24860.42|10
1635955860000|2021-11-03 16:11:00|24980.35|24860.35|24978.02|24858.02|24981.59|24861.59|24977.56|24857.56|10
1635955870000|2021-11-03 16:11:10|24977.24|24857.24|24972.22|24852.22|24977.24|24857.24|24972.22|24852.22|9
1635955880000|2021-11-03 16:11:20|24970.32|24850.32|24963.46|24843.46|24971.86|24851.86|24963.46|24843.46|10
1635955890000|2021-11-03 16:11:30|24963.53|24843.53|24966.36|24846.36|24966.36|24846.36|24963.53|24843.53|10
1635955900000|2021-11-03 16:11:40|24966.54|24846.54|24970.76|24850.76|24971.11|24851.11|24966.01|24846.01|9
1635955910000|2021-11-03 16:11:50|24970.25|24850.25|24972.87|24852.87|24973.96|24853.96|24970.25|24850.25|10
1635955920000|2021-11-03 16:12:00|24973.13|24853.13|24973.72|24853.72|24973.72|24853.72|24971.67|24851.67|10
1635955930000|2021-11-03 16:12:10|24973.81|24853.81|24972.96|24852.96|24973.81|24853.81|24972.75|24852.75|10
1635955940000|2021-11-03 16:12:20|24972.44|24852.44|24973.71|24853.71|24973.71|24853.71|24972.08|24852.08|10
1635955950000|2021-11-03 16:12:30|24974.15|24854.15|24977.97|24857.97|24978.6|24858.6|24972.6|24852.6|10
1635955960000|2021-11-03 16:12:40|24978.03|24858.03|24977.75|24857.75|24978.71|24858.71|24977.32|24857.32|10
1635955970000|2021-11-03 16:12:50|24977.93|24857.93|24975.58|24855.58|24979.09|24859.09|24975.58|24855.58|10
1635955980000|2021-11-03 16:13:00|24975.44|24855.44|24982.82|24862.82|24982.82|24862.82|24975.44|24855.44|10
1635955990000|2021-11-03 16:13:10|24981.6|24861.6|24988.45|24868.45|24989.15|24869.15|24981.6|24861.6|10
1635956000000|2021-11-03 16:13:20|24988.78|24868.78|24998.64|24878.64|24998.64|24878.64|24988.78|24868.78|10
1635956010000|2021-11-03 16:13:30|24999.79|24879.79|24997.06|24877.06|24999.8|24879.8|24997.01|24877.01|10
1635956020000|2021-11-03 16:13:40|25000.99|24880.99|25010.17|24890.17|25011.02|24891.02|25000.99|24880.99|10
1635956030000|2021-11-03 16:13:50|25011.82|24891.82|25017.24|24897.24|25017.24|24897.24|25011.82|24891.82|10
1635956040000|2021-11-03 16:14:00|25017.12|24897.12|25022.46|24902.46|25022.57|24902.57|25017.12|24897.12|10
1635956050000|2021-11-03 16:14:10|25021.81|24901.81|25019.34|24899.34|25022.06|24902.06|25019.05|24899.05|10
1635956060000|2021-11-03 16:14:20|25019.58|24899.58|25013.65|24893.65|25020.26|24900.26|25013.65|24893.65|10
1635956070000|2021-11-03 16:14:30|25013.31|24893.31|25008.22|24888.22|25013.31|24893.31|25008.22|24888.22|10
1635956080000|2021-11-03 16:14:40|25007.9|24887.9|25005.74|24885.74|25007.9|24887.9|25005.7|24885.7|10
1635956090000|2021-11-03 16:14:50|25006.82|24886.82|25008.78|24888.78|25008.78|24888.78|25005.79|24885.79|10
1635956100000|2021-11-03 16:15:00|25008.92|24888.92|25008.66|24888.66|25009.75|24889.75|25008.1|24888.1|10
1635956110000|2021-11-03 16:15:10|25008.56|24888.56|25006.52|24886.52|25008.56|24888.56|25006.52|24886.52|10
1635956120000|2021-11-03 16:15:20|25006.56|24886.56|25003.92|24883.92|25006.56|24886.56|25003.92|24883.92|10
1635956130000|2021-11-03 16:15:30|25002.79|24882.79|25000.85|24880.85|25002.79|24882.79|25000.49|24880.49|10
1635956140000|2021-11-03 16:15:40|24999.96|24879.96|24998.35|24878.35|24999.96|24879.96|24997.52|24877.52|10
1635956150000|2021-11-03 16:15:50|24998|24878|24995.95|24875.95|24998.08|24878.08|24995.95|24875.95|9
1635956160000|2021-11-03 16:16:00|24995.27|24875.27|24995.56|24875.56|24996.32|24876.32|24995.07|24875.07|10
1635956170000|2021-11-03 16:16:10|24995.22|24875.22|24998.32|24878.32|24998.32|24878.32|24995.22|24875.22|10
1635956180000|2021-11-03 16:16:20|24998.36|24878.36|24997.93|24877.93|25000.09|24880.09|24997.55|24877.55|10
1635956190000|2021-11-03 16:16:30|24997.64|24877.64|24993.77|24873.77|24997.64|24877.64|24993.77|24873.77|10
1635956200000|2021-11-03 16:16:40|24993.65|24873.65|24993.88|24873.88|24995.49|24875.49|24993.65|24873.65|9
1635956210000|2021-11-03 16:16:50|24993.37|24873.37|24992.64|24872.64|24993.42|24873.42|24992.43|24872.43|10
1635956220000|2021-11-03 16:17:00|24992.89|24872.89|24991.75|24871.75|24992.89|24872.89|24990.47|24870.47|10
1635956230000|2021-11-03 16:17:10|24990.71|24870.71|24984.45|24864.45|24990.71|24870.71|24984.12|24864.12|10
1635956240000|2021-11-03 16:17:20|24984.75|24864.75|24985.41|24865.41|24985.87|24865.87|24984.36|24864.36|10
1635956250000|2021-11-03 16:17:30|24985.43|24865.43|24986.4|24866.4|24986.6|24866.6|24985.43|24865.43|8
1635956260000|2021-11-03 16:17:40|24985.91|24865.91|24987.89|24867.89|24987.89|24867.89|24985.91|24865.91|10
1635956270000|2021-11-03 16:17:50|24988.09|24868.09|24987.73|24867.73|24988.64|24868.64|24986.84|24866.84|10
1635956280000|2021-11-03 16:18:00|24987.02|24867.02|24989.12|24869.12|24989.13|24869.13|24986.13|24866.13|10
1635956290000|2021-11-03 16:18:10|24989.01|24869.01|24989.7|24869.7|24990.83|24870.83|24989.01|24869.01|9
1635956300000|2021-11-03 16:18:20|24989.77|24869.77|24985.95|24865.95|24989.77|24869.77|24985.95|24865.95|10
1635956310000|2021-11-03 16:18:30|24986.05|24866.05|24988.63|24868.63|24988.63|24868.63|24985.56|24865.56|10
1635956320000|2021-11-03 16:18:40|24988.43|24868.43|24991.17|24871.17|24991.17|24871.17|24988.43|24868.43|10
1635956330000|2021-11-03 16:18:50|24990.68|24870.68|24994.3|24874.3|24994.88|24874.88|24990.68|24870.68|10
1635956340000|2021-11-03 16:19:00|24994.9|24874.9|24998.25|24878.25|24998.25|24878.25|24994.58|24874.58|10
1635956350000|2021-11-03 16:19:10|24998.28|24878.28|24997.32|24877.32|24998.85|24878.85|24995.43|24875.43|10
1635956360000|2021-11-03 16:19:20|24997.65|24877.65|25000.23|24880.23|25000.77|24880.77|24997.65|24877.65|10
1635956370000|2021-11-03 16:19:30|25000.75|24880.75|24996.82|24876.82|25000.75|24880.75|24996.82|24876.82|10
1635956380000|2021-11-03 16:19:40|24996.92|24876.92|24991.75|24871.75|24996.92|24876.92|24991.05|24871.05|10
1635956390000|2021-11-03 16:19:50|24991.61|24871.61|24994.01|24874.01|24995.05|24875.05|24991.19|24871.19|10
1635956400000|2021-11-03 16:20:00|24993.61|24873.61|24993.51|24873.51|24993.65|24873.65|24991.47|24871.47|10
1635956410000|2021-11-03 16:20:10|24992.13|24872.13|24991.29|24871.29|24992.72|24872.72|24991.08|24871.08|10
1635956420000|2021-11-03 16:20:20|24990.67|24870.67|24990.91|24870.91|24991.97|24871.97|24990.67|24870.67|9
1635956430000|2021-11-03 16:20:30|24990.98|24870.98|24988.73|24868.73|24990.98|24870.98|24987.76|24867.76|10
1635956440000|2021-11-03 16:20:40|24988.54|24868.54|24988.44|24868.44|24988.65|24868.65|24986.88|24866.88|10
1635956450000|2021-11-03 16:20:50|24988.25|24868.25|24995.05|24875.05|24995.69|24875.69|24988.25|24868.25|10
1635956460000|2021-11-03 16:21:00|24995.31|24875.31|24998.76|24878.76|24998.76|24878.76|24995.28|24875.28|10
1635956470000|2021-11-03 16:21:10|24998.85|24878.85|24996.56|24876.56|24998.85|24878.85|24996.19|24876.19|10
1635956480000|2021-11-03 16:21:20|24996.76|24876.76|24994.53|24874.53|24997.67|24877.67|24994.17|24874.17|10
1635956490000|2021-11-03 16:21:30|24994.42|24874.42|24992.56|24872.56|24994.88|24874.88|24991.9|24871.9|10
1635956500000|2021-11-03 16:21:40|24992.29|24872.29|24991.09|24871.09|24992.82|24872.82|24991.07|24871.07|10
1635956510000|2021-11-03 16:21:50|24991.46|24871.46|24992.72|24872.72|24992.72|24872.72|24991.46|24871.46|9
1635956520000|2021-11-03 16:22:00|24992.55|24872.55|24991.73|24871.73|24993.52|24873.52|24991.73|24871.73|10
1635956530000|2021-11-03 16:22:10|24991.14|24871.14|24989.38|24869.38|24991.3|24871.3|24989.38|24869.38|10
1635956540000|2021-11-03 16:22:20|24988.96|24868.96|24981.31|24861.31|24988.96|24868.96|24981.31|24861.31|10
1635956550000|2021-11-03 16:22:30|24981.28|24861.28|24978.72|24858.72|24981.28|24861.28|24978.72|24858.72|10
1635956560000|2021-11-03 16:22:40|24979.08|24859.08|24974.33|24854.33|24979.08|24859.08|24974.31|24854.31|10
1635956570000|2021-11-03 16:22:50|24975.12|24855.12|24972.45|24852.45|24975.12|24855.12|24972.45|24852.45|10
1635956580000|2021-11-03 16:23:00|24972.16|24852.16|24971.78|24851.78|24972.69|24852.69|24970.98|24850.98|10
1635956590000|2021-11-03 16:23:10|24971.48|24851.48|24976.36|24856.36|24977.03|24857.03|24968.85|24848.85|10
1635956600000|2021-11-03 16:23:20|24976.38|24856.38|24980.05|24860.05|24980.05|24860.05|24976.38|24856.38|9
1635956610000|2021-11-03 16:23:30|24980.99|24860.99|24986.65|24866.65|24986.65|24866.65|24980.99|24860.99|10
1635956620000|2021-11-03 16:23:40|24986.4|24866.4|24988.75|24868.75|24988.81|24868.81|24986.4|24866.4|10
1635956630000|2021-11-03 16:23:50|24990.03|24870.03|24991.86|24871.86|24991.99|24871.99|24990.03|24870.03|10
1635956640000|2021-11-03 16:24:00|24990.9|24870.9|24983.66|24863.66|24990.9|24870.9|24983.66|24863.66|10
1635956650000|2021-11-03 16:24:10|24983.93|24863.93|24983.7|24863.7|24984.77|24864.77|24982.59|24862.59|10
1635956660000|2021-11-03 16:24:20|24984.03|24864.03|24980.7|24860.7|24984.03|24864.03|24980.7|24860.7|10
1635956670000|2021-11-03 16:24:30|24980|24860|24979.94|24859.94|24981.26|24861.26|24979.94|24859.94|10
1635956680000|2021-11-03 16:24:40|24980.36|24860.36|24974.51|24854.51|24980.36|24860.36|24974.51|24854.51|10
1635956690000|2021-11-03 16:24:50|24974.65|24854.65|24970.53|24850.53|24974.65|24854.65|24970.53|24850.53|8
1635956700000|2021-11-03 16:25:00|24969.25|24849.25|24964.03|24844.03|24969.25|24849.25|24964.03|24844.03|10
1635956710000|2021-11-03 16:25:10|24964.3|24844.3|24963.45|24843.45|24964.63|24844.63|24962.61|24842.61|10
1635956720000|2021-11-03 16:25:20|24964.07|24844.07|24967.48|24847.48|24967.5|24847.5|24963.87|24843.87|10
1635956730000|2021-11-03 16:25:30|24967.56|24847.56|24967.78|24847.78|24969.07|24849.07|24967.56|24847.56|10
1635956740000|2021-11-03 16:25:40|24967.82|24847.82|24964.36|24844.36|24968.4|24848.4|24964.36|24844.36|10
1635956750000|2021-11-03 16:25:50|24964.5|24844.5|24963.33|24843.33|24965.24|24845.24|24962.66|24842.66|10
1635956760000|2021-11-03 16:26:00|24963.49|24843.49|24964.51|24844.51|24964.63|24844.63|24963.49|24843.49|9
1635956770000|2021-11-03 16:26:10|24964.23|24844.23|24963.52|24843.52|24964.23|24844.23|24962.02|24842.02|10
1635956780000|2021-11-03 16:26:20|24963.02|24843.02|24961.69|24841.69|24963.02|24843.02|24961.69|24841.69|10
1635956790000|2021-11-03 16:26:30|24961.65|24841.65|24964.16|24844.16|24964.58|24844.58|24961.49|24841.49|9
1635956800000|2021-11-03 16:26:40|24965.33|24845.33|24957.78|24837.78|24967.19|24847.19|24957.78|24837.78|10
1635956810000|2021-11-03 16:26:50|24957.41|24837.41|24954.75|24834.75|24957.41|24837.41|24954.75|24834.75|10
1635956820000|2021-11-03 16:27:00|24955.22|24835.22|24952.88|24832.88|24955.42|24835.42|24952.88|24832.88|10
1635956830000|2021-11-03 16:27:10|24952.23|24832.23|24956.78|24836.78|24956.78|24836.78|24950.5|24830.5|10
1635956840000|2021-11-03 16:27:20|24957.27|24837.27|24956.53|24836.53|24958.02|24838.02|24956.53|24836.53|10
1635956850000|2021-11-03 16:27:30|24957.75|24837.75|24959.62|24839.62|24959.62|24839.62|24957.65|24837.65|10
1635956860000|2021-11-03 16:27:40|24959.59|24839.59|24957.88|24837.88|24960.19|24840.19|24957.88|24837.88|9
1635956870000|2021-11-03 16:27:50|24955.4|24835.4|24956.77|24836.77|24956.98|24836.98|24955.01|24835.01|10
1635956880000|2021-11-03 16:28:00|24956.71|24836.71|24957.43|24837.43|24958.16|24838.16|24956.26|24836.26|9
1635956890000|2021-11-03 16:28:10|24957.58|24837.58|24956.62|24836.62|24960.08|24840.08|24956.62|24836.62|10
1635956900000|2021-11-03 16:28:20|24956.68|24836.68|24956.82|24836.82|24957.96|24837.96|24955.61|24835.61|9
1635956910000|2021-11-03 16:28:30|24956.4|24836.4|24957.38|24837.38|24957.38|24837.38|24955.09|24835.09|10
1635956920000|2021-11-03 16:28:40|24958.38|24838.38|24959.31|24839.31|24959.31|24839.31|24957.46|24837.46|10
1635956930000|2021-11-03 16:28:50|24958.41|24838.41|24964.92|24844.92|24965.21|24845.21|24958.41|24838.41|10
1635956940000|2021-11-03 16:29:00|24964.98|24844.98|24960.08|24840.08|24965.34|24845.34|24960.08|24840.08|10
1635956950000|2021-11-03 16:29:10|24958.94|24838.94|24955.2|24835.2|24958.94|24838.94|24953.95|24833.95|10
1635956960000|2021-11-03 16:29:20|24954.38|24834.38|24951.57|24831.57|24954.38|24834.38|24951.57|24831.57|10
1635956970000|2021-11-03 16:29:30|24951.68|24831.68|24949.89|24829.89|24951.94|24831.94|24949.89|24829.89|10
1635956980000|2021-11-03 16:29:40|24948.35|24828.35|24946.31|24826.31|24948.35|24828.35|24946.31|24826.31|10
1635956990000|2021-11-03 16:29:50|24945.13|24825.13|24944.19|24824.19|24945.51|24825.51|24944.19|24824.19|9
1635957000000|2021-11-03 16:30:00|24944.39|24824.39|24945.11|24825.11|24945.11|24825.11|24943.68|24823.68|10
1635957010000|2021-11-03 16:30:10|24945|24825|24943.42|24823.42|24945|24825|24940|24820|10
1635957020000|2021-11-03 16:30:20|24942.97|24822.97|24946.03|24826.03|24946.03|24826.03|24942.63|24822.63|10
1635957030000|2021-11-03 16:30:30|24945.82|24825.82|24949.01|24829.01|24949.7|24829.7|24945.82|24825.82|10
1635957040000|2021-11-03 16:30:40|24949.3|24829.3|24948.58|24828.58|24949.3|24829.3|24947.67|24827.67|10
1635957050000|2021-11-03 16:30:50|24948.22|24828.22|24950.01|24830.01|24950.01|24830.01|24947.53|24827.53|9
1635957060000|2021-11-03 16:31:00|24949.75|24829.75|24950.9|24830.9|24951.55|24831.55|24949.75|24829.75|8
1635957070000|2021-11-03 16:31:10|24950.2|24830.2|24945.21|24825.21|24950.37|24830.37|24945.21|24825.21|10
1635957080000|2021-11-03 16:31:20|24945.43|24825.43|24938.57|24818.57|24945.43|24825.43|24938.42|24818.42|10
1635957090000|2021-11-03 16:31:30|24938.59|24818.59|24931|24811|24939.53|24819.53|24931|24811|10
1635957100000|2021-11-03 16:31:40|24930.68|24810.68|24928.59|24808.59|24930.68|24810.68|24928.59|24808.59|10
1635957110000|2021-11-03 16:31:50|24928.87|24808.87|24924.72|24804.72|24928.87|24808.87|24924.72|24804.72|10
1635957120000|2021-11-03 16:32:00|24925.06|24805.06|24922.35|24802.35|24925.42|24805.42|24922.35|24802.35|10
1635957130000|2021-11-03 16:32:10|24921.06|24801.06|24918.89|24798.89|24921.59|24801.59|24918.58|24798.58|10
1635957140000|2021-11-03 16:32:20|24918.23|24798.23|24912.34|24792.34|24918.23|24798.23|24911.28|24791.28|10
1635957150000|2021-11-03 16:32:30|24911.43|24791.43|24912.37|24792.37|24913.97|24793.97|24911.43|24791.43|10
1635957160000|2021-11-03 16:32:40|24911.28|24791.28|24907.25|24787.25|24911.28|24791.28|24906.61|24786.61|10
1635957170000|2021-11-03 16:32:50|24907.5|24787.5|24909.05|24789.05|24909.05|24789.05|24902.96|24782.96|10
1635957180000|2021-11-03 16:33:00|24908.85|24788.85|24904.08|24784.08|24908.85|24788.85|24903.75|24783.75|10
1635957190000|2021-11-03 16:33:10|24904.11|24784.11|24903.41|24783.41|24904.11|24784.11|24902.67|24782.67|10
1635957200000|2021-11-03 16:33:20|24903.11|24783.11|24905.18|24785.18|24905.24|24785.24|24903.01|24783.01|10
1635957210000|2021-11-03 16:33:30|24904.45|24784.45|24904.41|24784.41|24905.04|24785.04|24903.95|24783.95|10
1635957220000|2021-11-03 16:33:40|24904.56|24784.56|24907.4|24787.4|24908.06|24788.06|24904.5|24784.5|10
1635957230000|2021-11-03 16:33:50|24907.34|24787.34|24907.27|24787.27|24907.35|24787.35|24904.17|24784.17|10
1635957240000|2021-11-03 16:34:00|24907.37|24787.37|24910.28|24790.28|24910.28|24790.28|24907.37|24787.37|10
1635957250000|2021-11-03 16:34:10|24910.15|24790.15|24910.7|24790.7|24911.17|24791.17|24910.15|24790.15|10
1635957260000|2021-11-03 16:34:20|24910.62|24790.62|24910.62|24790.62|24910.62|24790.62|24908.79|24788.79|10
1635957270000|2021-11-03 16:34:30|24910.75|24790.75|24910.29|24790.29|24910.75|24790.75|24909.44|24789.44|10
1635957280000|2021-11-03 16:34:40|24910.22|24790.22|24906.42|24786.42|24910.22|24790.22|24905.3|24785.3|10
1635957290000|2021-11-03 16:34:50|24904.79|24784.79|24900.38|24780.38|24904.79|24784.79|24900.38|24780.38|10
1635957300000|2021-11-03 16:35:00|24899.73|24779.73|24893.96|24773.96|24899.83|24779.83|24893.96|24773.96|10
1635957310000|2021-11-03 16:35:10|24894.33|24774.33|24891.96|24771.96|24894.34|24774.34|24890.86|24770.86|10
1635957320000|2021-11-03 16:35:20|24892.18|24772.18|24888.15|24768.15|24892.18|24772.18|24888.15|24768.15|10
1635957330000|2021-11-03 16:35:30|24887.68|24767.68|24884.86|24764.86|24887.68|24767.68|24882.88|24762.88|10
1635957340000|2021-11-03 16:35:40|24885.62|24765.62|24885.6|24765.6|24886.48|24766.48|24884.69|24764.69|10
1635957350000|2021-11-03 16:35:50|24885.63|24765.63|24887.01|24767.01|24887.31|24767.31|24885.32|24765.32|9
1635957360000|2021-11-03 16:36:00|24887.37|24767.37|24890.74|24770.74|24890.74|24770.74|24886.49|24766.49|10
1635957370000|2021-11-03 16:36:10|24892.12|24772.12|24892.41|24772.41|24893.94|24773.94|24892.03|24772.03|10
1635957380000|2021-11-03 16:36:20|24893.12|24773.12|24898.69|24778.69|24898.69|24778.69|24892.48|24772.48|10
1635957390000|2021-11-03 16:36:30|24899.25|24779.25|24899.3|24779.3|24901.39|24781.39|24898.6|24778.6|10
1635957400000|2021-11-03 16:36:40|24897.8|24777.8|24892.71|24772.71|24897.8|24777.8|24892.71|24772.71|10
1635957410000|2021-11-03 16:36:50|24892.49|24772.49|24890.87|24770.87|24893.22|24773.22|24890.87|24770.87|10
1635957420000|2021-11-03 16:37:00|24890.96|24770.96|24886.45|24766.45|24890.96|24770.96|24886.45|24766.45|9
1635957430000|2021-11-03 16:37:10|24886.37|24766.37|24885.94|24765.94|24886.54|24766.54|24885.71|24765.71|8
1635957440000|2021-11-03 16:37:20|24884.69|24764.69|24875.97|24755.97|24884.69|24764.69|24875.97|24755.97|10
1635957450000|2021-11-03 16:37:30|24876.05|24756.05|24870.2|24750.2|24876.05|24756.05|24870.2|24750.2|9
1635957460000|2021-11-03 16:37:40|24869.53|24749.53|24864.81|24744.81|24869.53|24749.53|24864.81|24744.81|10
1635957470000|2021-11-03 16:37:50|24866.51|24746.51|24866.97|24746.97|24870.35|24750.35|24866.12|24746.12|10
1635957480000|2021-11-03 16:38:00|24865.23|24745.23|24859.59|24739.59|24865.25|24745.25|24859.59|24739.59|10
1635957490000|2021-11-03 16:38:10|24857.59|24737.59|24850.17|24730.17|24857.59|24737.59|24849.24|24729.24|10
1635957500000|2021-11-03 16:38:20|24850.36|24730.36|24843.41|24723.41|24850.36|24730.36|24841.19|24721.19|10
1635957510000|2021-11-03 16:38:30|24843.13|24723.13|24841.97|24721.97|24843.13|24723.13|24840.98|24720.98|10
1635957520000|2021-11-03 16:38:40|24841.64|24721.64|24841.15|24721.15|24842.77|24722.77|24839.61|24719.61|10
1635957530000|2021-11-03 16:38:50|24840.73|24720.73|24836.47|24716.47|24840.73|24720.73|24836.47|24716.47|10
1635957540000|2021-11-03 16:39:00|24835.94|24715.94|24827.89|24707.89|24836.2|24716.2|24827.89|24707.89|10
1635957550000|2021-11-03 16:39:10|24828.36|24708.36|24824.86|24704.86|24828.36|24708.36|24821.67|24701.67|10
1635957560000|2021-11-03 16:39:20|24823.57|24703.57|24829.26|24709.26|24829.26|24709.26|24822.5|24702.5|10
1635957570000|2021-11-03 16:39:30|24828.65|24708.65|24837.54|24717.54|24838.22|24718.22|24828.65|24708.65|9
1635957580000|2021-11-03 16:39:40|24837.7|24717.7|24836.88|24716.88|24837.7|24717.7|24835.87|24715.87|10
1635957590000|2021-11-03 16:39:50|24836.3|24716.3|24836.77|24716.77|24836.77|24716.77|24835.26|24715.26|10
1635957600000|2021-11-03 16:40:00|24836.92|24716.92|24837.62|24717.62|24837.63|24717.63|24836.66|24716.66|9
1635957610000|2021-11-03 16:40:10|24836.37|24716.37|24833.7|24713.7|24836.78|24716.78|24833.67|24713.67|10
1635957620000|2021-11-03 16:40:20|24833.57|24713.57|24831.62|24711.62|24833.57|24713.57|24831.61|24711.61|10
1635957630000|2021-11-03 16:40:30|24832.69|24712.69|24829.15|24709.15|24833.02|24713.02|24829.15|24709.15|10
1635957640000|2021-11-03 16:40:40|24828.98|24708.98|24833.56|24713.56|24833.56|24713.56|24828.98|24708.98|10
1635957650000|2021-11-03 16:40:50|24832.11|24712.11|24831.74|24711.74|24833.07|24713.07|24830.51|24710.51|10
1635957660000|2021-11-03 16:41:00|24832.54|24712.54|24833.79|24713.79|24835.04|24715.04|24832.03|24712.03|10
1635957670000|2021-11-03 16:41:10|24833.97|24713.97|24837.37|24717.37|24837.37|24717.37|24833.48|24713.48|10
1635957680000|2021-11-03 16:41:20|24837.83|24717.83|24839.55|24719.55|24841.72|24721.72|24837.83|24717.83|10
1635957690000|2021-11-03 16:41:30|24838.72|24718.72|24843.4|24723.4|24843.4|24723.4|24838.59|24718.59|10
1635957700000|2021-11-03 16:41:40|24842.22|24722.22|24847.18|24727.18|24847.18|24727.18|24842.22|24722.22|10
1635957710000|2021-11-03 16:41:50|24847.13|24727.13|24849.01|24729.01|24849.01|24729.01|24847.13|24727.13|9
1635957720000|2021-11-03 16:42:00|24848.87|24728.87|24851.52|24731.52|24851.67|24731.67|24848.87|24728.87|10
1635957730000|2021-11-03 16:42:10|24848.74|24728.74|24850.13|24730.13|24850.33|24730.33|24848.07|24728.07|10
1635957740000|2021-11-03 16:42:20|24849.94|24729.94|24846.45|24726.45|24850.24|24730.24|24846.45|24726.45|10
1635957750000|2021-11-03 16:42:30|24845.32|24725.32|24848|24728|24848.16|24728.16|24845.32|24725.32|10
1635957760000|2021-11-03 16:42:40|24848.8|24728.8|24855.16|24735.16|24855.16|24735.16|24848.8|24728.8|10
1635957770000|2021-11-03 16:42:50|24855.77|24735.77|24855.89|24735.89|24855.89|24735.89|24854.21|24734.21|10
1635957780000|2021-11-03 16:43:00|24855.82|24735.82|24854.09|24734.09|24855.82|24735.82|24853.28|24733.28|10
1635957790000|2021-11-03 16:43:10|24854.63|24734.63|24857.94|24737.94|24857.94|24737.94|24854.34|24734.34|10
1635957800000|2021-11-03 16:43:20|24858.15|24738.15|24863.74|24743.74|24863.74|24743.74|24858.15|24738.15|10
1635957810000|2021-11-03 16:43:30|24863.89|24743.89|24865.5|24745.5|24866.55|24746.55|24863.69|24743.69|10
1635957820000|2021-11-03 16:43:40|24864.92|24744.92|24858.91|24738.91|24864.92|24744.92|24858.91|24738.91|10
1635957830000|2021-11-03 16:43:50|24857.7|24737.7|24855.87|24735.87|24858.82|24738.82|24855.87|24735.87|10
1635957840000|2021-11-03 16:44:00|24855.52|24735.52|24852.06|24732.06|24855.52|24735.52|24852.06|24732.06|9
1635957850000|2021-11-03 16:44:10|24850.27|24730.27|24847.98|24727.98|24850.27|24730.27|24847.98|24727.98|10
1635957860000|2021-11-03 16:44:20|24846.52|24726.52|24845.69|24725.69|24846.52|24726.52|24844.64|24724.64|10
1635957870000|2021-11-03 16:44:30|24844.86|24724.86|24846.64|24726.64|24847.29|24727.29|24844.84|24724.84|10
1635957880000|2021-11-03 16:44:40|24846.94|24726.94|24851.88|24731.88|24851.88|24731.88|24846.94|24726.94|10
1635957890000|2021-11-03 16:44:50|24852.14|24732.14|24854.57|24734.57|24854.57|24734.57|24851.55|24731.55|10
1635957900000|2021-11-03 16:45:00|24855.67|24735.67|24863.02|24743.02|24863.02|24743.02|24855.49|24735.49|10
1635957910000|2021-11-03 16:45:10|24864.46|24744.46|24869.25|24749.25|24869.25|24749.25|24864.46|24744.46|10
1635957920000|2021-11-03 16:45:20|24869.38|24749.38|24874.62|24754.62|24874.62|24754.62|24869.38|24749.38|10
1635957930000|2021-11-03 16:45:30|24875.69|24755.69|24876.69|24756.69|24877.44|24757.44|24875.33|24755.33|10
1635957940000|2021-11-03 16:45:40|24875.51|24755.51|24871.23|24751.23|24875.51|24755.51|24871.23|24751.23|10
1635957950000|2021-11-03 16:45:50|24866.97|24746.97|24851.07|24731.07|24866.97|24746.97|24851.07|24731.07|10
1635957960000|2021-11-03 16:46:00|24850.5|24730.5|24840.77|24720.77|24850.5|24730.5|24840.77|24720.77|10
1635957970000|2021-11-03 16:46:10|24840.44|24720.44|24836.31|24716.31|24840.44|24720.44|24836.12|24716.12|10
1635957980000|2021-11-03 16:46:20|24835.02|24715.02|24832.69|24712.69|24835.02|24715.02|24832.69|24712.69|10
1635957990000|2021-11-03 16:46:30|24832.2|24712.2|24832.59|24712.59|24833.35|24713.35|24832.2|24712.2|10
1635958000000|2021-11-03 16:46:40|24832.85|24712.85|24832.79|24712.79|24833.63|24713.63|24832.03|24712.03|9
1635958010000|2021-11-03 16:46:50|24832.5|24712.5|24830.93|24710.93|24832.96|24712.96|24830.93|24710.93|10
1635958020000|2021-11-03 16:47:00|24830.59|24710.59|24827.95|24707.95|24830.62|24710.62|24827.95|24707.95|9
1635958030000|2021-11-03 16:47:10|24828.02|24708.02|24826.86|24706.86|24828.38|24708.38|24826.6|24706.6|10
1635958040000|2021-11-03 16:47:20|24827.58|24707.58|24828.82|24708.82|24828.82|24708.82|24827.43|24707.43|10
1635958050000|2021-11-03 16:47:30|24830.18|24710.18|24829.75|24709.75|24830.18|24710.18|24828.96|24708.96|9
1635958060000|2021-11-03 16:47:40|24831.27|24711.27|24829.65|24709.65|24831.27|24711.27|24829.23|24709.23|8
1635958070000|2021-11-03 16:47:50|24830.15|24710.15|24829.45|24709.45|24830.15|24710.15|24828.68|24708.68|10
1635958080000|2021-11-03 16:48:00|24829.49|24709.49|24830.21|24710.21|24830.21|24710.21|24828.96|24708.96|10
1635958090000|2021-11-03 16:48:10|24829.41|24709.41|24827.05|24707.05|24829.74|24709.74|24827.05|24707.05|10
1635958100000|2021-11-03 16:48:20|24826.97|24706.97|24825.1|24705.1|24826.97|24706.97|24825.1|24705.1|10
1635958110000|2021-11-03 16:48:30|24824.92|24704.92|24826.78|24706.78|24826.78|24706.78|24824.35|24704.35|10
1635958120000|2021-11-03 16:48:40|24828.13|24708.13|24826.53|24706.53|24829.04|24709.04|24826.09|24706.09|10
1635958130000|2021-11-03 16:48:50|24826.31|24706.31|24825.66|24705.66|24826.43|24706.43|24825.46|24705.46|10
1635958140000|2021-11-03 16:49:00|24824.91|24704.91|24824.53|24704.53|24825.12|24705.12|24823.69|24703.69|10
1635958150000|2021-11-03 16:49:10|24823.88|24703.88|24821.81|24701.81|24823.88|24703.88|24821.81|24701.81|10
1635958160000|2021-11-03 16:49:20|24820.8|24700.8|24817.54|24697.54|24821|24701|24817.54|24697.54|10
1635958170000|2021-11-03 16:49:30|24817.78|24697.78|24818.25|24698.25|24818.25|24698.25|24815.68|24695.68|10
1635958180000|2021-11-03 16:49:40|24817.53|24697.53|24823.82|24703.82|24823.82|24703.82|24817.53|24697.53|10
1635958190000|2021-11-03 16:49:50|24824.13|24704.13|24827.83|24707.83|24829.21|24709.21|24824.13|24704.13|10
1635958200000|2021-11-03 16:50:00|24828.33|24708.33|24823.99|24703.99|24828.33|24708.33|24823.99|24703.99|10
1635958210000|2021-11-03 16:50:10|24823.61|24703.61|24817.68|24697.68|24823.61|24703.61|24817.68|24697.68|10
1635958220000|2021-11-03 16:50:20|24817.15|24697.15|24813.42|24693.42|24817.29|24697.29|24813.42|24693.42|9
1635958230000|2021-11-03 16:50:30|24813.18|24693.18|24810.53|24690.53|24813.18|24693.18|24810.05|24690.05|10
1635958240000|2021-11-03 16:50:40|24811.22|24691.22|24807.13|24687.13|24811.38|24691.38|24807.13|24687.13|10
1635958250000|2021-11-03 16:50:50|24807.06|24687.06|24807.48|24687.48|24807.52|24687.52|24806.97|24686.97|9
1635958260000|2021-11-03 16:51:00|24806.4|24686.4|24812.86|24692.86|24813.34|24693.34|24806.4|24686.4|10
1635958270000|2021-11-03 16:51:10|24813.11|24693.11|24814.25|24694.25|24814.38|24694.38|24812.38|24692.38|10
1635958280000|2021-11-03 16:51:20|24813.78|24693.78|24809.44|24689.44|24813.78|24693.78|24809.44|24689.44|10
1635958290000|2021-11-03 16:51:30|24809.48|24689.48|24809.78|24689.78|24810.44|24690.44|24809.02|24689.02|9
1635958300000|2021-11-03 16:51:40|24808.84|24688.84|24809.22|24689.22|24809.22|24689.22|24807.33|24687.33|10
1635958310000|2021-11-03 16:51:50|24808.85|24688.85|24807.79|24687.79|24808.85|24688.85|24807.66|24687.66|10
1635958320000|2021-11-03 16:52:00|24806.94|24686.94|24801.86|24681.86|24806.94|24686.94|24801.55|24681.55|10
1635958330000|2021-11-03 16:52:10|24801.65|24681.65|24801.15|24681.15|24802.35|24682.35|24800.97|24680.97|10
1635958340000|2021-11-03 16:52:20|24800.86|24680.86|24798.03|24678.03|24800.86|24680.86|24798.03|24678.03|10
1635958350000|2021-11-03 16:52:30|24797.27|24677.27|24792.69|24672.69|24797.38|24677.38|24792.69|24672.69|10
1635958360000|2021-11-03 16:52:40|24792.65|24672.65|24791.68|24671.68|24793.42|24673.42|24791.65|24671.65|9
1635958370000|2021-11-03 16:52:50|24791.17|24671.17|24789.9|24669.9|24791.82|24671.82|24789.07|24669.07|9
1635958380000|2021-11-03 16:53:00|24789.21|24669.21|24785.04|24665.04|24789.21|24669.21|24784.47|24664.47|10
1635958390000|2021-11-03 16:53:10|24784.92|24664.92|24782.63|24662.63|24785.97|24665.97|24782.63|24662.63|10
1635958400000|2021-11-03 16:53:20|24782.84|24662.84|24781.92|24661.92|24784.09|24664.09|24781.19|24661.19|10
1635958410000|2021-11-03 16:53:30|24781.31|24661.31|24781.25|24661.25|24782.35|24662.35|24781.13|24661.13|10
1635958420000|2021-11-03 16:53:40|24780.2|24660.2|24787.25|24667.25|24787.25|24667.25|24780.2|24660.2|10
1635958430000|2021-11-03 16:53:50|24786.17|24666.17|24790.28|24670.28|24790.28|24670.28|24785.48|24665.48|10
1635958440000|2021-11-03 16:54:00|24790.01|24670.01|24789.94|24669.94|24790.01|24670.01|24788.98|24668.98|10
1635958450000|2021-11-03 16:54:10|24788.04|24668.04|24785.3|24665.3|24788.04|24668.04|24785.3|24665.3|10
1635958460000|2021-11-03 16:54:20|24785.51|24665.51|24785.96|24665.96|24786.14|24666.14|24784.6|24664.6|10
1635958470000|2021-11-03 16:54:30|24785.23|24665.23|24789.03|24669.03|24789.03|24669.03|24785.23|24665.23|10
1635958480000|2021-11-03 16:54:40|24788.36|24668.36|24787.48|24667.48|24789.31|24669.31|24787.42|24667.42|10
1635958490000|2021-11-03 16:54:50|24787.24|24667.24|24788.41|24668.41|24788.85|24668.85|24787.07|24667.07|10
1635958500000|2021-11-03 16:55:00|24789.16|24669.16|24790.23|24670.23|24790.41|24670.41|24788.94|24668.94|10
1635958510000|2021-11-03 16:55:10|24789.54|24669.54|24786.96|24666.96|24789.54|24669.54|24786.96|24666.96|10
1635958520000|2021-11-03 16:55:20|24786.43|24666.43|24784.09|24664.09|24787.2|24667.2|24784.09|24664.09|9
1635958530000|2021-11-03 16:55:30|24783.73|24663.73|24780.87|24660.87|24783.94|24663.94|24780.75|24660.75|10
1635958540000|2021-11-03 16:55:40|24780.55|24660.55|24776.37|24656.37|24780.88|24660.88|24776.37|24656.37|9
1635958550000|2021-11-03 16:55:50|24774.81|24654.81|24770.55|24650.55|24775.06|24655.06|24770.55|24650.55|10
1635958560000|2021-11-03 16:56:00|24770.78|24650.78|24769.14|24649.14|24771.14|24651.14|24769.14|24649.14|9
1635958570000|2021-11-03 16:56:10|24768.74|24648.74|24767.86|24647.86|24769.03|24649.03|24767.82|24647.82|10
1635958580000|2021-11-03 16:56:20|24766.88|24646.88|24764.68|24644.68|24766.88|24646.88|24764.68|24644.68|10
1635958590000|2021-11-03 16:56:30|24764.79|24644.79|24762.48|24642.48|24764.79|24644.79|24762.48|24642.48|10
1635958600000|2021-11-03 16:56:40|24762.8|24642.8|24763.17|24643.17|24763.47|24643.47|24761.45|24641.45|10
1635958610000|2021-11-03 16:56:50|24764.62|24644.62|24758.99|24638.99|24764.62|24644.62|24758.99|24638.99|10
1635958620000|2021-11-03 16:57:00|24758.35|24638.35|24754.87|24634.87|24758.35|24638.35|24754.87|24634.87|10
1635958630000|2021-11-03 16:57:10|24754.76|24634.76|24748.67|24628.67|24754.76|24634.76|24748.67|24628.67|10
1635958640000|2021-11-03 16:57:20|24747.16|24627.16|24747.55|24627.55|24749.05|24629.05|24746.04|24626.04|10
1635958650000|2021-11-03 16:57:30|24748.26|24628.26|24753.68|24633.68|24753.68|24633.68|24748.26|24628.26|9
1635958660000|2021-11-03 16:57:40|24754.28|24634.28|24758.72|24638.72|24758.93|24638.93|24754.28|24634.28|10
1635958670000|2021-11-03 16:57:50|24763.08|24643.08|24770.1|24650.1|24770.1|24650.1|24763.08|24643.08|10
1635958680000|2021-11-03 16:58:00|24770.12|24650.12|24774.08|24654.08|24774.08|24654.08|24770.12|24650.12|9
1635958690000|2021-11-03 16:58:10|24775.91|24655.91|24773.43|24653.43|24776.12|24656.12|24773.43|24653.43|10
1635958700000|2021-11-03 16:58:20|24773.65|24653.65|24775.02|24655.02|24775.08|24655.08|24773.54|24653.54|10
1635958710000|2021-11-03 16:58:30|24775.9|24655.9|24777.92|24657.92|24778.53|24658.53|24775.9|24655.9|9
1635958720000|2021-11-03 16:58:40|24778.42|24658.42|24784.3|24664.3|24784.37|24664.37|24778.42|24658.42|10
1635958730000|2021-11-03 16:58:50|24784.43|24664.43|24786.99|24666.99|24786.99|24666.99|24784.43|24664.43|10
1635958740000|2021-11-03 16:59:00|24785.55|24665.55|24785.51|24665.51|24786.49|24666.49|24785.51|24665.51|10
1635958750000|2021-11-03 16:59:10|24785.25|24665.25|24781.64|24661.64|24785.25|24665.25|24781.64|24661.64|10
1635958760000|2021-11-03 16:59:20|24781.19|24661.19|24779.72|24659.72|24781.19|24661.19|24779.24|24659.24|10
1635958770000|2021-11-03 16:59:30|24777.9|24657.9|24776.17|24656.17|24777.92|24657.92|24776.17|24656.17|10
1635958780000|2021-11-03 16:59:40|24777.29|24657.29|24787.25|24667.25|24787.25|24667.25|24776.67|24656.67|10
1635958790000|2021-11-03 16:59:50|24788.3|24668.3|24797.86|24677.86|24797.86|24677.86|24788.3|24668.3|10
1635958800000|2021-11-03 17:00:00|24798.43|24678.43|24803.98|24683.98|24803.98|24683.98|24797.66|24677.66|10
1635958810000|2021-11-03 17:00:10|24802.28|24682.28|24801.13|24681.13|24802.67|24682.67|24800.98|24680.98|9
1635958820000|2021-11-03 17:00:20|24801.64|24681.64|24801.61|24681.61|24803.32|24683.32|24801.53|24681.53|10
1635958830000|2021-11-03 17:00:30|24800.46|24680.46|24801.81|24681.81|24802.44|24682.44|24800.31|24680.31|10
1635958840000|2021-11-03 17:00:40|24801.83|24681.83|24797.09|24677.09|24801.83|24681.83|24797.09|24677.09|9
1635958850000|2021-11-03 17:00:50|24796.87|24676.87|24796.42|24676.42|24796.99|24676.99|24795.63|24675.63|10
1635958860000|2021-11-03 17:01:00|24798.16|24678.16|24801.85|24681.85|24801.85|24681.85|24798.16|24678.16|10
1635958870000|2021-11-03 17:01:10|24801.95|24681.95|24806.74|24686.74|24806.74|24686.74|24801.95|24681.95|10
1635958880000|2021-11-03 17:01:20|24806.98|24686.98|24815.29|24695.29|24815.29|24695.29|24806.98|24686.98|10
1635958890000|2021-11-03 17:01:30|24816.22|24696.22|24821.21|24701.21|24821.21|24701.21|24816.22|24696.22|10
1635958900000|2021-11-03 17:01:40|24821.71|24701.71|24826.74|24706.74|24826.74|24706.74|24821.71|24701.71|10
1635958910000|2021-11-03 17:01:50|24827.56|24707.56|24834.94|24714.94|24834.94|24714.94|24827.56|24707.56|10
1635958920000|2021-11-03 17:02:00|24835.27|24715.27|24843|24723|24843|24723|24835.27|24715.27|10
1635958930000|2021-11-03 17:02:10|24844.06|24724.06|24855.19|24735.19|24855.19|24735.19|24844.06|24724.06|10
1635958940000|2021-11-03 17:02:20|24855.57|24735.57|24852.99|24732.99|24856.99|24736.99|24852.99|24732.99|10
1635958950000|2021-11-03 17:02:30|24852.09|24732.09|24850.66|24730.66|24852.09|24732.09|24850.61|24730.61|10
1635958960000|2021-11-03 17:02:40|24850.35|24730.35|24842.83|24722.83|24850.97|24730.97|24842.83|24722.83|10
1635958970000|2021-11-03 17:02:50|24844|24724|24836.93|24716.93|24844|24724|24836.93|24716.93|10
1635958980000|2021-11-03 17:03:00|24836.95|24716.95|24839.38|24719.38|24839.38|24719.38|24836.95|24716.95|10
1635958990000|2021-11-03 17:03:10|24839.47|24719.47|24838.97|24718.97|24841.7|24721.7|24838.97|24718.97|10
1635959000000|2021-11-03 17:03:20|24839.5|24719.5|24840.87|24720.87|24842.6|24722.6|24839.5|24719.5|10
1635959010000|2021-11-03 17:03:30|24841.31|24721.31|24834.41|24714.41|24841.83|24721.83|24834.41|24714.41|10
1635959020000|2021-11-03 17:03:40|24833.34|24713.34|24824.29|24704.29|24833.34|24713.34|24824.29|24704.29|10
1635959030000|2021-11-03 17:03:50|24823.78|24703.78|24817.51|24697.51|24823.78|24703.78|24817.51|24697.51|10
1635959040000|2021-11-03 17:04:00|24817|24697|24812.38|24692.38|24817|24697|24811.73|24691.73|10
1635959050000|2021-11-03 17:04:10|24813.68|24693.68|24817.24|24697.24|24817.83|24697.83|24813.68|24693.68|10
1635959060000|2021-11-03 17:04:20|24816.47|24696.47|24814.94|24694.94|24817.44|24697.44|24814.94|24694.94|10
1635959070000|2021-11-03 17:04:30|24814.13|24694.13|24811.23|24691.23|24814.13|24694.13|24811.23|24691.23|9
1635959080000|2021-11-03 17:04:40|24809.33|24689.33|24806.78|24686.78|24809.33|24689.33|24806.45|24686.45|10
1635959090000|2021-11-03 17:04:50|24806.66|24686.66|24802.25|24682.25|24806.73|24686.73|24802.25|24682.25|10
1635959100000|2021-11-03 17:05:00|24803.29|24683.29|24803.54|24683.54|24804.07|24684.07|24802.65|24682.65|10
1635959110000|2021-11-03 17:05:10|24803.38|24683.38|24807.88|24687.88|24807.88|24687.88|24803.38|24683.38|10
1635959120000|2021-11-03 17:05:20|24809.36|24689.36|24814.57|24694.57|24814.57|24694.57|24809.36|24689.36|10
1635959130000|2021-11-03 17:05:30|24814.48|24694.48|24821.48|24701.48|24821.48|24701.48|24814.48|24694.48|10
1635959140000|2021-11-03 17:05:40|24822.4|24702.4|24831.2|24711.2|24831.2|24711.2|24822.4|24702.4|10
1635959150000|2021-11-03 17:05:50|24831.46|24711.46|24834.51|24714.51|24835.25|24715.25|24831.38|24711.38|10
1635959160000|2021-11-03 17:06:00|24835.84|24715.84|24837.59|24717.59|24839.09|24719.09|24835.84|24715.84|10
1635959170000|2021-11-03 17:06:10|24837.85|24717.85|24837.66|24717.66|24839.43|24719.43|24836.54|24716.54|10
1635959180000|2021-11-03 17:06:20|24837.67|24717.67|24837.62|24717.62|24837.73|24717.73|24836.36|24716.36|10
1635959190000|2021-11-03 17:06:30|24836.84|24716.84|24833.23|24713.23|24837.1|24717.1|24833.23|24713.23|10
1635959200000|2021-11-03 17:06:40|24831.73|24711.73|24830.52|24710.52|24832.38|24712.38|24830.52|24710.52|10
1635959210000|2021-11-03 17:06:50|24830.34|24710.34|24829.9|24709.9|24831.36|24711.36|24829.44|24709.44|10
1635959220000|2021-11-03 17:07:00|24830.18|24710.18|24831.32|24711.32|24831.81|24711.81|24829.13|24709.13|10
1635959230000|2021-11-03 17:07:10|24831.66|24711.66|24831.1|24711.1|24831.84|24711.84|24830.52|24710.52|10
1635959240000|2021-11-03 17:07:20|24830.16|24710.16|24832.13|24712.13|24832.26|24712.26|24829.61|24709.61|10
1635959250000|2021-11-03 17:07:30|24832.15|24712.15|24827.06|24707.06|24832.65|24712.65|24827.06|24707.06|10
1635959260000|2021-11-03 17:07:40|24827.03|24707.03|24825.77|24705.77|24827.03|24707.03|24825.64|24705.64|10
1635959270000|2021-11-03 17:07:50|24826.45|24706.45|24827.28|24707.28|24828.16|24708.16|24826.45|24706.45|10
1635959280000|2021-11-03 17:08:00|24826.16|24706.16|24826.94|24706.94|24828.43|24708.43|24825.97|24705.97|10
1635959290000|2021-11-03 17:08:10|24827.36|24707.36|24825.39|24705.39|24827.63|24707.63|24825.39|24705.39|10
1635959300000|2021-11-03 17:08:20|24825.41|24705.41|24821.62|24701.62|24825.94|24705.94|24821.62|24701.62|10
1635959310000|2021-11-03 17:08:30|24821.31|24701.31|24824.35|24704.35|24824.35|24704.35|24820.21|24700.21|10
1635959320000|2021-11-03 17:08:40|24824.57|24704.57|24828.69|24708.69|24828.69|24708.69|24824.04|24704.04|10
1635959330000|2021-11-03 17:08:50|24829.24|24709.24|24836.74|24716.74|24836.74|24716.74|24829.24|24709.24|10
1635959340000|2021-11-03 17:09:00|24837.76|24717.76|24837.86|24717.86|24838.03|24718.03|24836.94|24716.94|10
1635959350000|2021-11-03 17:09:10|24838.47|24718.47|24837.91|24717.91|24840.05|24720.05|24837.91|24717.91|10
1635959360000|2021-11-03 17:09:20|24838.16|24718.16|24841.51|24721.51|24841.51|24721.51|24838.16|24718.16|10
1635959370000|2021-11-03 17:09:30|24841.25|24721.25|24845.7|24725.7|24847.5|24727.5|24841.25|24721.25|10
1635959380000|2021-11-03 17:09:40|24846.04|24726.04|24849.81|24729.81|24849.81|24729.81|24846.04|24726.04|9
1635959390000|2021-11-03 17:09:50|24851.13|24731.13|24849.71|24729.71|24851.13|24731.13|24849.71|24729.71|9
1635959400000|2021-11-03 17:10:00|24849.75|24729.75|24851.64|24731.64|24851.64|24731.64|24849.24|24729.24|10
1635959410000|2021-11-03 17:10:10|24851.97|24731.97|24850.91|24730.91|24852.08|24732.08|24850.91|24730.91|9
1635959420000|2021-11-03 17:10:20|24850.96|24730.96|24851.69|24731.69|24852.53|24732.53|24850.96|24730.96|9
1635959430000|2021-11-03 17:10:30|24851.57|24731.57|24851.71|24731.71|24853.1|24733.1|24851.57|24731.57|10
1635959440000|2021-11-03 17:10:40|24852.62|24732.62|24852.16|24732.16|24853.28|24733.28|24851.86|24731.86|9
1635959450000|2021-11-03 17:10:50|24852.02|24732.02|24851.16|24731.16|24852.02|24732.02|24849.64|24729.64|8
1635959460000|2021-11-03 17:11:00|24851.24|24731.24|24851.08|24731.08|24852.18|24732.18|24850.69|24730.69|10
1635959470000|2021-11-03 17:11:10|24851.09|24731.09|24852.51|24732.51|24852.51|24732.51|24851.09|24731.09|10
1635959480000|2021-11-03 17:11:20|24852.77|24732.77|24852.15|24732.15|24853|24733|24851.79|24731.79|10
1635959490000|2021-11-03 17:11:30|24851.99|24731.99|24848.68|24728.68|24851.99|24731.99|24848.68|24728.68|8
1635959500000|2021-11-03 17:11:40|24848.79|24728.79|24848.86|24728.86|24849.41|24729.41|24848.77|24728.77|9
1635959510000|2021-11-03 17:11:50|24848.74|24728.74|24848.3|24728.3|24849.07|24729.07|24848.06|24728.06|9
1635959520000|2021-11-03 17:12:00|24847.52|24727.52|24847.76|24727.76|24849.14|24729.14|24847.52|24727.52|10
1635959530000|2021-11-03 17:12:10|24847.89|24727.89|24847.04|24727.04|24848.37|24728.37|24846.7|24726.7|9
1635959540000|2021-11-03 17:12:20|24847.41|24727.41|24849.15|24729.15|24849.19|24729.19|24847.38|24727.38|10
1635959550000|2021-11-03 17:12:30|24848.08|24728.08|24843.65|24723.65|24848.12|24728.12|24843.65|24723.65|10
1635959560000|2021-11-03 17:12:40|24842.97|24722.97|24842.03|24722.03|24842.97|24722.97|24840.92|24720.92|10
1635959570000|2021-11-03 17:12:50|24841.52|24721.52|24841.19|24721.19|24841.73|24721.73|24840.44|24720.44|10
1635959580000|2021-11-03 17:13:00|24840.21|24720.21|24840.35|24720.35|24840.35|24720.35|24838.73|24718.73|10
1635959590000|2021-11-03 17:13:10|24841.14|24721.14|24844.57|24724.57|24845.21|24725.21|24840.53|24720.53|10
1635959600000|2021-11-03 17:13:20|24844.76|24724.76|24855.56|24735.56|24855.56|24735.56|24844.76|24724.76|10
1635959610000|2021-11-03 17:13:30|24856.88|24736.88|24860.93|24740.93|24860.93|24740.93|24856.88|24736.88|10
1635959620000|2021-11-03 17:13:40|24861.72|24741.72|24864.09|24744.09|24864.99|24744.99|24861.72|24741.72|10
1635959630000|2021-11-03 17:13:50|24864.17|24744.17|24866.5|24746.5|24866.5|24746.5|24862.94|24742.94|10
1635959640000|2021-11-03 17:14:00|24867.69|24747.69|24868.34|24748.34|24868.9|24748.9|24867.69|24747.69|10
1635959650000|2021-11-03 17:14:10|24868.26|24748.26|24870.19|24750.19|24870.82|24750.82|24868.26|24748.26|10
1635959660000|2021-11-03 17:14:20|24870.28|24750.28|24867.42|24747.42|24870.36|24750.36|24867.28|24747.28|10
1635959670000|2021-11-03 17:14:30|24867.99|24747.99|24867.98|24747.98|24868.3|24748.3|24866.91|24746.91|9
1635959680000|2021-11-03 17:14:40|24866.6|24746.6|24862.22|24742.22|24866.6|24746.6|24861.96|24741.96|10
1635959690000|2021-11-03 17:14:50|24862.05|24742.05|24855.85|24735.85|24862.05|24742.05|24855.85|24735.85|10
1635959700000|2021-11-03 17:15:00|24855.75|24735.75|24856.44|24736.44|24857.12|24737.12|24854.98|24734.98|10
1635959710000|2021-11-03 17:15:10|24858.02|24738.02|24857.57|24737.57|24858.02|24738.02|24855.81|24735.81|10
1635959720000|2021-11-03 17:15:20|24857.53|24737.53|24856.76|24736.76|24858.18|24738.18|24856.45|24736.45|10
1635959730000|2021-11-03 17:15:30|24856.65|24736.65|24860.29|24740.29|24860.29|24740.29|24856.31|24736.31|10
1635959740000|2021-11-03 17:15:40|24860.78|24740.78|24865.31|24745.31|24865.46|24745.46|24860.78|24740.78|10
1635959750000|2021-11-03 17:15:50|24865.41|24745.41|24869.93|24749.93|24869.93|24749.93|24865.41|24745.41|10
1635959760000|2021-11-03 17:16:00|24869.5|24749.5|24869.58|24749.58|24870.81|24750.81|24869.5|24749.5|10
1635959770000|2021-11-03 17:16:10|24869.01|24749.01|24869|24749|24869.51|24749.51|24867.41|24747.41|10
1635959780000|2021-11-03 17:16:20|24870.16|24750.16|24874.23|24754.23|24874.23|24754.23|24869.84|24749.84|9
1635959790000|2021-11-03 17:16:30|24874.18|24754.18|24874.37|24754.37|24874.86|24754.86|24873.29|24753.29|7
1635959800000|2021-11-03 17:16:40|24872.71|24752.71|24875.27|24755.27|24875.27|24755.27|24872.71|24752.71|9
1635959810000|2021-11-03 17:16:50|24875.37|24755.37|24878|24758|24878|24758|24875.16|24755.16|10
1635959820000|2021-11-03 17:17:00|24879.19|24759.19|24881.33|24761.33|24881.56|24761.56|24879.16|24759.16|10
1635959830000|2021-11-03 17:17:10|24882.12|24762.12|24883.54|24763.54|24883.54|24763.54|24882.01|24762.01|9
1635959840000|2021-11-03 17:17:20|24883.35|24763.35|24886.14|24766.14|24886.14|24766.14|24883.35|24763.35|10
1635959850000|2021-11-03 17:17:30|24886.49|24766.49|24886.69|24766.69|24888.78|24768.78|24886.49|24766.49|10
1635959860000|2021-11-03 17:17:40|24887|24767|24890.13|24770.13|24890.54|24770.54|24886.31|24766.31|10
1635959870000|2021-11-03 17:17:50|24888.91|24768.91|24889.44|24769.44|24889.64|24769.64|24888.91|24768.91|9
1635959880000|2021-11-03 17:18:00|24889.84|24769.84|24889.97|24769.97|24890.76|24770.76|24889.25|24769.25|10
1635959890000|2021-11-03 17:18:10|24889.6|24769.6|24891.11|24771.11|24892.44|24772.44|24889.6|24769.6|10
1635959900000|2021-11-03 17:18:20|24889.59|24769.59|24887.94|24767.94|24890.74|24770.74|24887.94|24767.94|10
1635959910000|2021-11-03 17:18:30|24887.86|24767.86|24885.7|24765.7|24888.82|24768.82|24885.7|24765.7|10
1635959920000|2021-11-03 17:18:40|24886.14|24766.14|24889.94|24769.94|24890.12|24770.12|24886.06|24766.06|10
1635959930000|2021-11-03 17:18:50|24889.78|24769.78|24894.16|24774.16|24894.16|24774.16|24889.78|24769.78|10
1635959940000|2021-11-03 17:19:00|24895.09|24775.09|24901.7|24781.7|24902.47|24782.47|24895.09|24775.09|10
1635959950000|2021-11-03 17:19:10|24901.53|24781.53|24905.05|24785.05|24905.05|24785.05|24900.62|24780.62|10
1635959960000|2021-11-03 17:19:20|24905.3|24785.3|24901.69|24781.69|24906.39|24786.39|24901.69|24781.69|10
1635959970000|2021-11-03 17:19:30|24900.99|24780.99|24897.77|24777.77|24900.99|24780.99|24897.48|24777.48|10
1635959980000|2021-11-03 17:19:40|24896.7|24776.7|24894.85|24774.85|24898.92|24778.92|24894.85|24774.85|10
1635959990000|2021-11-03 17:19:50|24894.01|24774.01|24886.74|24766.74|24894.01|24774.01|24886.74|24766.74|10
1635960000000|2021-11-03 17:20:00|24886.68|24766.68|24889.34|24769.34|24889.34|24769.34|24885.88|24765.88|10
1635960010000|2021-11-03 17:20:10|24889.95|24769.95|24897.82|24777.82|24897.82|24777.82|24889.95|24769.95|10
1635960020000|2021-11-03 17:20:20|24897.32|24777.32|24903.4|24783.4|24903.56|24783.56|24897.32|24777.32|10
1635960030000|2021-11-03 17:20:30|24904.14|24784.14|24903.56|24783.56|24904.14|24784.14|24902.98|24782.98|10
1635960040000|2021-11-03 17:20:40|24903.93|24783.93|24902.63|24782.63|24903.93|24783.93|24901.35|24781.35|10
1635960050000|2021-11-03 17:20:50|24902.26|24782.26|24901.32|24781.32|24903.27|24783.27|24901.32|24781.32|10
1635960060000|2021-11-03 17:21:00|24902.34|24782.34|24902.51|24782.51|24902.53|24782.53|24902|24782|9
1635960070000|2021-11-03 17:21:10|24902.11|24782.11|24901.2|24781.2|24902.87|24782.87|24900.9|24780.9|10
1635960080000|2021-11-03 17:21:20|24901.49|24781.49|24901.56|24781.56|24901.56|24781.56|24899.9|24779.9|10
1635960090000|2021-11-03 17:21:30|24900.84|24780.84|24905.59|24785.59|24905.59|24785.59|24900.45|24780.45|10
1635960100000|2021-11-03 17:21:40|24905.08|24785.08|24909.65|24789.65|24909.65|24789.65|24904.58|24784.58|10
1635960110000|2021-11-03 17:21:50|24910.4|24790.4|24915.69|24795.69|24915.69|24795.69|24910.4|24790.4|10
1635960120000|2021-11-03 17:22:00|24915.11|24795.11|24922.02|24802.02|24922.02|24802.02|24915.11|24795.11|10
1635960130000|2021-11-03 17:22:10|24922.1|24802.1|24924.44|24804.44|24925.33|24805.33|24922.1|24802.1|9
1635960140000|2021-11-03 17:22:20|24924.06|24804.06|24926.36|24806.36|24926.36|24806.36|24923.33|24803.33|10
1635960150000|2021-11-03 17:22:30|24926.03|24806.03|24927.39|24807.39|24927.6|24807.6|24925.88|24805.88|10
1635960160000|2021-11-03 17:22:40|24926.84|24806.84|24926.46|24806.46|24927.62|24807.62|24926.12|24806.12|10
1635960170000|2021-11-03 17:22:50|24926.84|24806.84|24925.6|24805.6|24927.43|24807.43|24925|24805|10
1635960180000|2021-11-03 17:23:00|24925.56|24805.56|24927.65|24807.65|24927.65|24807.65|24925.56|24805.56|10
1635960190000|2021-11-03 17:23:10|24927.56|24807.56|24929.37|24809.37|24929.91|24809.91|24927.1|24807.1|10
1635960200000|2021-11-03 17:23:20|24929.76|24809.76|24931.84|24811.84|24931.84|24811.84|24929.76|24809.76|10
1635960210000|2021-11-03 17:23:30|24930.19|24810.19|24930.66|24810.66|24930.66|24810.66|24928.7|24808.7|8
1635960220000|2021-11-03 17:23:40|24930.93|24810.93|24931.84|24811.84|24931.84|24811.84|24930.01|24810.01|10
1635960230000|2021-11-03 17:23:50|24931.36|24811.36|24930.6|24810.6|24931.36|24811.36|24929.91|24809.91|10
1635960240000|2021-11-03 17:24:00|24931.03|24811.03|24933.68|24813.68|24933.68|24813.68|24930.99|24810.99|10
1635960250000|2021-11-03 17:24:10|24933.32|24813.32|24935.59|24815.59|24935.59|24815.59|24932.28|24812.28|10
1635960260000|2021-11-03 17:24:20|24936.06|24816.06|24942.37|24822.37|24942.37|24822.37|24936.06|24816.06|10
1635960270000|2021-11-03 17:24:30|24943.08|24823.08|24944.97|24824.97|24944.97|24824.97|24943.08|24823.08|10
1635960280000|2021-11-03 17:24:40|24944.44|24824.44|24944.02|24824.02|24944.79|24824.79|24943.56|24823.56|10
1635960290000|2021-11-03 17:24:50|24944.8|24824.8|24942.39|24822.39|24946.03|24826.03|24942.39|24822.39|10
1635960300000|2021-11-03 17:25:00|24942.55|24822.55|24942.79|24822.79|24942.79|24822.79|24941.28|24821.28|9
1635960310000|2021-11-03 17:25:10|24942.27|24822.27|24941.36|24821.36|24943.09|24823.09|24941.36|24821.36|10
1635960320000|2021-11-03 17:25:20|24940.6|24820.6|24942.42|24822.42|24942.42|24822.42|24940.24|24820.24|10
1635960330000|2021-11-03 17:25:30|24942.88|24822.88|24943.66|24823.66|24943.89|24823.89|24942.76|24822.76|10
1635960340000|2021-11-03 17:25:40|24943.34|24823.34|24944.59|24824.59|24946.37|24826.37|24943.11|24823.11|10
1635960350000|2021-11-03 17:25:50|24944.8|24824.8|24948.6|24828.6|24949.52|24829.52|24944.59|24824.59|10
1635960360000|2021-11-03 17:26:00|24947.68|24827.68|24950.99|24830.99|24950.99|24830.99|24947.68|24827.68|10
1635960370000|2021-11-03 17:26:10|24952.35|24832.35|24955.07|24835.07|24955.23|24835.23|24951.36|24831.36|10
1635960380000|2021-11-03 17:26:20|24955.35|24835.35|24954.16|24834.16|24956.58|24836.58|24954.16|24834.16|10
1635960390000|2021-11-03 17:26:30|24953.13|24833.13|24954.86|24834.86|24954.94|24834.94|24953.13|24833.13|9
1635960400000|2021-11-03 17:26:40|24954.61|24834.61|24957.2|24837.2|24957.53|24837.53|24954.61|24834.61|9
1635960410000|2021-11-03 17:26:50|24957.28|24837.28|24956.39|24836.39|24957.28|24837.28|24956|24836|10
1635960420000|2021-11-03 17:27:00|24956.35|24836.35|24961.68|24841.68|24961.68|24841.68|24956.35|24836.35|10
1635960430000|2021-11-03 17:27:10|24962.6|24842.6|24966.1|24846.1|24966.1|24846.1|24962.6|24842.6|10
1635960440000|2021-11-03 17:27:20|24970.18|24850.18|24985.25|24865.25|24985.25|24865.25|24970.18|24850.18|10
1635960450000|2021-11-03 17:27:30|24989.5|24869.5|24993.22|24873.22|24994.66|24874.66|24989.5|24869.5|10
1635960460000|2021-11-03 17:27:40|24993.15|24873.15|24992.05|24872.05|24995.42|24875.42|24991.91|24871.91|10
1635960470000|2021-11-03 17:27:50|24990.98|24870.98|24985.03|24865.03|24990.98|24870.98|24985.03|24865.03|10
1635960480000|2021-11-03 17:28:00|24984.58|24864.58|24981.4|24861.4|24984.58|24864.58|24980.99|24860.99|10
1635960490000|2021-11-03 17:28:10|24981.51|24861.51|24982.91|24862.91|24982.91|24862.91|24980.84|24860.84|10
1635960500000|2021-11-03 17:28:20|24984.82|24864.82|24999.44|24879.44|24999.44|24879.44|24984.82|24864.82|10
1635960510000|2021-11-03 17:28:30|25001.11|24881.11|25006.25|24886.25|25007.55|24887.55|25001.11|24881.11|10
1635960520000|2021-11-03 17:28:40|25006.96|24886.96|25007.8|24887.8|25008.83|24888.83|25006.96|24886.96|10
1635960530000|2021-11-03 17:28:50|25008.18|24888.18|25013.09|24893.09|25013.85|24893.85|25008.18|24888.18|10
1635960540000|2021-11-03 17:29:00|25013.1|24893.1|25003.17|24883.17|25013.24|24893.24|25002.91|24882.91|10
1635960550000|2021-11-03 17:29:10|25003.21|24883.21|25001.91|24881.91|25004.32|24884.32|25001.34|24881.34|10
1635960560000|2021-11-03 17:29:20|25000.79|24880.79|25006.96|24886.96|25007.83|24887.83|25000.48|24880.48|10
1635960570000|2021-11-03 17:29:30|25006.52|24886.52|25005.37|24885.37|25006.52|24886.52|25004.01|24884.01|10
1635960580000|2021-11-03 17:29:40|25007.38|24887.38|25008.71|24888.71|25009.24|24889.24|25006.94|24886.94|10
1635960590000|2021-11-03 17:29:50|25008.75|24888.75|25008.51|24888.51|25009.75|24889.75|25008.5|24888.5|10
1635960600000|2021-11-03 17:30:00|25006.45|24886.45|25004.51|24884.51|25007.05|24887.05|25004.51|24884.51|10
1635960610000|2021-11-03 17:30:10|25004.75|24884.75|25002.1|24882.1|25004.9|24884.9|25001.39|24881.39|10
1635960620000|2021-11-03 17:30:20|25001.38|24881.38|24995.09|24875.09|25001.38|24881.38|24995.09|24875.09|10
1635960630000|2021-11-03 17:30:30|24994.56|24874.56|24989.1|24869.1|24994.56|24874.56|24989.1|24869.1|10
1635960640000|2021-11-03 17:30:40|24988.23|24868.23|24985.76|24865.76|24988.66|24868.66|24985.24|24865.24|10
1635960650000|2021-11-03 17:30:50|24985.69|24865.69|24987.7|24867.7|24987.7|24867.7|24984.54|24864.54|10
1635960660000|2021-11-03 17:31:00|24988.43|24868.43|24989.88|24869.88|24991.34|24871.34|24988.43|24868.43|9
1635960670000|2021-11-03 17:31:10|24989.59|24869.59|24991.73|24871.73|24992.03|24872.03|24989.59|24869.59|10
1635960680000|2021-11-03 17:31:20|24991.86|24871.86|24990.23|24870.23|24993.37|24873.37|24989.82|24869.82|10
1635960690000|2021-11-03 17:31:30|24990.25|24870.25|24990.9|24870.9|24990.9|24870.9|24987.01|24867.01|10
1635960700000|2021-11-03 17:31:40|24990.97|24870.97|24991.81|24871.81|24992.14|24872.14|24990.52|24870.52|10
1635960710000|2021-11-03 17:31:50|24991.93|24871.93|24995.55|24875.55|24995.71|24875.71|24991.54|24871.54|9
1635960720000|2021-11-03 17:32:00|24995.12|24875.12|24997.15|24877.15|24997.44|24877.44|24995.11|24875.11|9
1635960730000|2021-11-03 17:32:10|24997.17|24877.17|24998.8|24878.8|24998.8|24878.8|24996.67|24876.67|10
1635960740000|2021-11-03 17:32:20|24999.23|24879.23|25004.09|24884.09|25004.09|24884.09|24999.23|24879.23|10
1635960750000|2021-11-03 17:32:30|25003.97|24883.97|25006.85|24886.85|25008.16|24888.16|25003.97|24883.97|9
1635960760000|2021-11-03 17:32:40|25006.71|24886.71|25006.4|24886.4|25007.82|24887.82|25006.19|24886.19|9
1635960770000|2021-11-03 17:32:50|25007.24|24887.24|25003.11|24883.11|25007.24|24887.24|25003.08|24883.08|10
1635960780000|2021-11-03 17:33:00|25002.33|24882.33|24998.47|24878.47|25002.33|24882.33|24998.47|24878.47|10
1635960790000|2021-11-03 17:33:10|24996.95|24876.95|24994.96|24874.96|24996.95|24876.95|24994.92|24874.92|10
1635960800000|2021-11-03 17:33:20|24994.36|24874.36|24996.43|24876.43|24996.43|24876.43|24993.94|24873.94|10
1635960810000|2021-11-03 17:33:30|24995.83|24875.83|24991.97|24871.97|24995.83|24875.83|24991.9|24871.9|9
1635960820000|2021-11-03 17:33:40|24992.23|24872.23|24990.02|24870.02|24992.23|24872.23|24990.02|24870.02|10
1635960830000|2021-11-03 17:33:50|24989.59|24869.59|24985.41|24865.41|24989.59|24869.59|24985.41|24865.41|10
1635960840000|2021-11-03 17:34:00|24985.32|24865.32|24989.46|24869.46|24989.46|24869.46|24985.32|24865.32|9
1635960850000|2021-11-03 17:34:10|24989.53|24869.53|24989.99|24869.99|24991.08|24871.08|24989.53|24869.53|10
1635960860000|2021-11-03 17:34:20|24990.26|24870.26|24986.98|24866.98|24990.47|24870.47|24986.84|24866.84|10
1635960870000|2021-11-03 17:34:30|24985.12|24865.12|24984.02|24864.02|24985.12|24865.12|24983.47|24863.47|10
1635960880000|2021-11-03 17:34:40|24983.67|24863.67|24981.29|24861.29|24983.67|24863.67|24981|24861|10
1635960890000|2021-11-03 17:34:50|24981.04|24861.04|24977.42|24857.42|24981.38|24861.38|24977.42|24857.42|10
1635960900000|2021-11-03 17:35:00|24976.53|24856.53|24978.35|24858.35|24978.35|24858.35|24976.4|24856.4|10
1635960910000|2021-11-03 17:35:10|24978.72|24858.72|24976.53|24856.53|24978.72|24858.72|24976.53|24856.53|9
1635960920000|2021-11-03 17:35:20|24977.24|24857.24|24972.75|24852.75|24978.45|24858.45|24972.75|24852.75|9
1635960930000|2021-11-03 17:35:30|24972.59|24852.59|24972.6|24852.6|24972.8|24852.8|24971.22|24851.22|10
1635960940000|2021-11-03 17:35:40|24972.25|24852.25|24971.45|24851.45|24972.25|24852.25|24970.55|24850.55|10
1635960950000|2021-11-03 17:35:50|24971.35|24851.35|24968.81|24848.81|24971.35|24851.35|24968.81|24848.81|8
1635960960000|2021-11-03 17:36:00|24968.77|24848.77|24966.92|24846.92|24968.77|24848.77|24964.53|24844.53|9
1635960970000|2021-11-03 17:36:10|24966.1|24846.1|24969.09|24849.09|24969.09|24849.09|24964.42|24844.42|10
1635960980000|2021-11-03 17:36:20|24969.23|24849.23|24971.76|24851.76|24971.76|24851.76|24969.23|24849.23|10
1635960990000|2021-11-03 17:36:30|24972.57|24852.57|24976.25|24856.25|24977.37|24857.37|24971.75|24851.75|10
1635961000000|2021-11-03 17:36:40|24977.94|24857.94|24977.47|24857.47|24977.94|24857.94|24975.36|24855.36|10
1635961010000|2021-11-03 17:36:50|24977.83|24857.83|24977.5|24857.5|24978.26|24858.26|24977.01|24857.01|10
1635961020000|2021-11-03 17:37:00|24977.96|24857.96|24975|24855|24977.97|24857.97|24975|24855|9
1635961030000|2021-11-03 17:37:10|24973.35|24853.35|24974.73|24854.73|24974.94|24854.94|24973.16|24853.16|8
1635961040000|2021-11-03 17:37:20|24974.32|24854.32|24976.18|24856.18|24976.18|24856.18|24974.11|24854.11|10
1635961050000|2021-11-03 17:37:30|24976.11|24856.11|24980.94|24860.94|24982.92|24862.92|24976.11|24856.11|10
1635961060000|2021-11-03 17:37:40|24980.53|24860.53|24979.01|24859.01|24981.84|24861.84|24978.88|24858.88|10
1635961070000|2021-11-03 17:37:50|24978.41|24858.41|24980.76|24860.76|24981.1|24861.1|24978.41|24858.41|10
1635961080000|2021-11-03 17:38:00|24980.62|24860.62|24978.88|24858.88|24981.12|24861.12|24978.88|24858.88|10
1635961090000|2021-11-03 17:38:10|24978.38|24858.38|24978.23|24858.23|24979.9|24859.9|24978.23|24858.23|10
1635961100000|2021-11-03 17:38:20|24978.18|24858.18|24982.12|24862.12|24982.12|24862.12|24977.2|24857.2|9
1635961110000|2021-11-03 17:38:30|24981.94|24861.94|24981.4|24861.4|24981.94|24861.94|24980.53|24860.53|10
1635961120000|2021-11-03 17:38:40|24980.86|24860.86|24981.48|24861.48|24982.96|24862.96|24980.86|24860.86|9
1635961130000|2021-11-03 17:38:50|24980.88|24860.88|24979.01|24859.01|24981.2|24861.2|24978.75|24858.75|10
1635961140000|2021-11-03 17:39:00|24980.46|24860.46|24972.69|24852.69|24980.46|24860.46|24972.69|24852.69|10
1635961150000|2021-11-03 17:39:10|24972.33|24852.33|24970.74|24850.74|24973.83|24853.83|24970.74|24850.74|10
1635961160000|2021-11-03 17:39:20|24970.46|24850.46|24966.86|24846.86|24971.57|24851.57|24966.84|24846.84|10
1635961170000|2021-11-03 17:39:30|24966.57|24846.57|24967.17|24847.17|24968.57|24848.57|24966.57|24846.57|8
1635961180000|2021-11-03 17:39:40|24967.29|24847.29|24967.03|24847.03|24967.4|24847.4|24967.03|24847.03|10
1635961190000|2021-11-03 17:39:50|24966.85|24846.85|24964.52|24844.52|24966.98|24846.98|24964.52|24844.52|10
1635961200000|2021-11-03 17:40:00|24964.33|24844.33|24963.26|24843.26|24964.33|24844.33|24962.43|24842.43|9
1635961210000|2021-11-03 17:40:10|24963.53|24843.53|24960.7|24840.7|24963.89|24843.89|24960.7|24840.7|10
1635961220000|2021-11-03 17:40:20|24959.42|24839.42|24961.68|24841.68|24962.17|24842.17|24959.42|24839.42|8
1635961230000|2021-11-03 17:40:30|24962.45|24842.45|24973.61|24853.61|24973.61|24853.61|24962.45|24842.45|10
1635961240000|2021-11-03 17:40:40|24973.43|24853.43|24977.75|24857.75|24978.47|24858.47|24973.43|24853.43|10
1635961250000|2021-11-03 17:40:50|24977.68|24857.68|24982.32|24862.32|24982.32|24862.32|24977.68|24857.68|9
1635961260000|2021-11-03 17:41:00|24983.26|24863.26|24983.53|24863.53|24984.03|24864.03|24983.06|24863.06|10
1635961270000|2021-11-03 17:41:10|24983.36|24863.36|24982.52|24862.52|24983.61|24863.61|24981.37|24861.37|10
1635961280000|2021-11-03 17:41:20|24983.07|24863.07|24982.77|24862.77|24983.4|24863.4|24981.21|24861.21|10
1635961290000|2021-11-03 17:41:30|24983.41|24863.41|24985.12|24865.12|24985.76|24865.76|24983.41|24863.41|10
1635961300000|2021-11-03 17:41:40|24985.52|24865.52|24985.65|24865.65|24985.91|24865.91|24985.29|24865.29|10
1635961310000|2021-11-03 17:41:50|24986.48|24866.48|24986.87|24866.87|24986.87|24866.87|24985.6|24865.6|10
1635961320000|2021-11-03 17:42:00|24986.62|24866.62|24985.76|24865.76|24986.62|24866.62|24985.73|24865.73|9
1635961330000|2021-11-03 17:42:10|24985.6|24865.6|24983.89|24863.89|24986.55|24866.55|24983.41|24863.41|10
1635961340000|2021-11-03 17:42:20|24983.54|24863.54|24980.8|24860.8|24983.54|24863.54|24980.8|24860.8|10
1635961350000|2021-11-03 17:42:30|24980.24|24860.24|24983.25|24863.25|24983.33|24863.33|24980.24|24860.24|10
1635961360000|2021-11-03 17:42:40|24983.61|24863.61|24986.51|24866.51|24987.15|24867.15|24983.61|24863.61|10
1635961370000|2021-11-03 17:42:50|24986.45|24866.45|24986.36|24866.36|24987.69|24867.69|24986.36|24866.36|9
1635961380000|2021-11-03 17:43:00|24986.3|24866.3|24987.88|24867.88|24988.13|24868.13|24986.23|24866.23|10
1635961390000|2021-11-03 17:43:10|24987.67|24867.67|24987.65|24867.65|24988.85|24868.85|24987.47|24867.47|10
1635961400000|2021-11-03 17:43:20|24987.34|24867.34|24990.59|24870.59|24990.59|24870.59|24987.34|24867.34|10
1635961410000|2021-11-03 17:43:30|24989.93|24869.93|24989.56|24869.56|24990.06|24870.06|24988.64|24868.64|9
1635961420000|2021-11-03 17:43:40|24988.43|24868.43|24985.73|24865.73|24988.43|24868.43|24985.73|24865.73|10
1635961430000|2021-11-03 17:43:50|24984.75|24864.75|24987.07|24867.07|24987.07|24867.07|24984.75|24864.75|10
1635961440000|2021-11-03 17:44:00|24985.75|24865.75|24982.86|24862.86|24987.12|24867.12|24982.86|24862.86|10
1635961450000|2021-11-03 17:44:10|24982.38|24862.38|24984.67|24864.67|24984.67|24864.67|24980.45|24860.45|10
1635961460000|2021-11-03 17:44:20|24984.71|24864.71|24993.15|24873.15|24993.15|24873.15|24984.71|24864.71|10
1635961470000|2021-11-03 17:44:30|24993.58|24873.58|24998.02|24878.02|24999.68|24879.68|24993.46|24873.46|10
1635961480000|2021-11-03 17:44:40|24997.19|24877.19|25004.84|24884.84|25004.84|24884.84|24997.19|24877.19|10
1635961490000|2021-11-03 17:44:50|25003.48|24883.48|25002.86|24882.86|25004.59|24884.59|25002.86|24882.86|10
1635961500000|2021-11-03 17:45:00|25003.02|24883.02|25004.75|24884.75|25004.75|24884.75|25002.52|24882.52|10
1635961510000|2021-11-03 17:45:10|25005.31|24885.31|25008.05|24888.05|25008.05|24888.05|25005.31|24885.31|10
1635961520000|2021-11-03 17:45:20|25008.13|24888.13|25009.33|24889.33|25010.76|24890.76|25008.13|24888.13|10
1635961530000|2021-11-03 17:45:30|25008.79|24888.79|25006.78|24886.78|25008.79|24888.79|25004.95|24884.95|10
1635961540000|2021-11-03 17:45:40|25007.77|24887.77|25006.9|24886.9|25007.99|24887.99|25006.9|24886.9|10
1635961550000|2021-11-03 17:45:50|25007.65|24887.65|25004.72|24884.72|25007.94|24887.94|25004.72|24884.72|10
1635961560000|2021-11-03 17:46:00|25003.9|24883.9|25002.88|24882.88|25004.19|24884.19|25002.88|24882.88|10
1635961570000|2021-11-03 17:46:10|25003.05|24883.05|25005.22|24885.22|25005.47|24885.47|25003.05|24883.05|10
1635961580000|2021-11-03 17:46:20|25005.4|24885.4|25002.83|24882.83|25005.4|24885.4|25002.83|24882.83|10
1635961590000|2021-11-03 17:46:30|25003.18|24883.18|25000.51|24880.51|25003.18|24883.18|24999.87|24879.87|10
1635961600000|2021-11-03 17:46:40|24999.86|24879.86|24992.29|24872.29|24999.86|24879.86|24992.28|24872.28|10
1635961610000|2021-11-03 17:46:50|24989.97|24869.97|24987.02|24867.02|24989.97|24869.97|24987.02|24867.02|10
1635961620000|2021-11-03 17:47:00|24984.61|24864.61|24982.96|24862.96|24985.53|24865.53|24982.96|24862.96|10
1635961630000|2021-11-03 17:47:10|24982.97|24862.97|24979.43|24859.43|24982.97|24862.97|24979.22|24859.22|10
1635961640000|2021-11-03 17:47:20|24979.05|24859.05|24975.3|24855.3|24979.05|24859.05|24975.3|24855.3|10
1635961650000|2021-11-03 17:47:30|24974.27|24854.27|24968.53|24848.53|24974.27|24854.27|24968.53|24848.53|10
1635961660000|2021-11-03 17:47:40|24968.29|24848.29|24961.89|24841.89|24968.29|24848.29|24961.89|24841.89|10
1635961670000|2021-11-03 17:47:50|24958.53|24838.53|24955.97|24835.97|24958.53|24838.53|24955.97|24835.97|10
1635961680000|2021-11-03 17:48:00|24956.01|24836.01|24955.23|24835.23|24956.01|24836.01|24954.79|24834.79|10
1635961690000|2021-11-03 17:48:10|24956.17|24836.17|24954.08|24834.08|24956.17|24836.17|24953.79|24833.79|10
1635961700000|2021-11-03 17:48:20|24952.75|24832.75|24948.31|24828.31|24952.75|24832.75|24948.31|24828.31|10
1635961710000|2021-11-03 17:48:30|24947.91|24827.91|24943.95|24823.95|24947.91|24827.91|24943.95|24823.95|10
1635961720000|2021-11-03 17:48:40|24942.4|24822.4|24933.64|24813.64|24942.4|24822.4|24933.23|24813.23|10
1635961730000|2021-11-03 17:48:50|24931.98|24811.98|24930.75|24810.75|24931.99|24811.99|24929.73|24809.73|10
1635961740000|2021-11-03 17:49:00|24930.84|24810.84|24937.54|24817.54|24937.54|24817.54|24930.75|24810.75|10
1635961750000|2021-11-03 17:49:10|24938.94|24818.94|24943.51|24823.51|24943.51|24823.51|24938.94|24818.94|10
1635961760000|2021-11-03 17:49:20|24943.11|24823.11|24943.14|24823.14|24944.53|24824.53|24943.05|24823.05|10
1635961770000|2021-11-03 17:49:30|24942.79|24822.79|24943.03|24823.03|24943.81|24823.81|24942.73|24822.73|10
1635961780000|2021-11-03 17:49:40|24943.5|24823.5|24942.39|24822.39|24943.75|24823.75|24942.39|24822.39|10
1635961790000|2021-11-03 17:49:50|24942.36|24822.36|24940.69|24820.69|24942.36|24822.36|24940.39|24820.39|9
1635961800000|2021-11-03 17:50:00|24939.93|24819.93|24937.36|24817.36|24939.99|24819.99|24937.36|24817.36|10
1635961810000|2021-11-03 17:50:10|24937.48|24817.48|24934.7|24814.7|24937.48|24817.48|24934.7|24814.7|10
1635961820000|2021-11-03 17:50:20|24935.12|24815.12|24932.64|24812.64|24935.12|24815.12|24932.64|24812.64|10
1635961830000|2021-11-03 17:50:30|24933.15|24813.15|24933.31|24813.31|24934.15|24814.15|24932.4|24812.4|10
1635961840000|2021-11-03 17:50:40|24932.94|24812.94|24930.07|24810.07|24932.94|24812.94|24930.07|24810.07|10
1635961850000|2021-11-03 17:50:50|24929.89|24809.89|24932.24|24812.24|24932.46|24812.46|24929.89|24809.89|10
1635961860000|2021-11-03 17:51:00|24932.26|24812.26|24927.29|24807.29|24932.28|24812.28|24927.29|24807.29|10
1635961870000|2021-11-03 17:51:10|24925.67|24805.67|24924.01|24804.01|24925.67|24805.67|24924.01|24804.01|10
1635961880000|2021-11-03 17:51:20|24925.14|24805.14|24920.81|24800.81|24925.14|24805.14|24920.58|24800.58|10
1635961890000|2021-11-03 17:51:30|24920.78|24800.78|24920.06|24800.06|24921.02|24801.02|24920.02|24800.02|10
1635961900000|2021-11-03 17:51:40|24920.3|24800.3|24921.86|24801.86|24921.86|24801.86|24919.85|24799.85|10
1635961910000|2021-11-03 17:51:50|24922.07|24802.07|24919.11|24799.11|24922.07|24802.07|24919.11|24799.11|10
1635961920000|2021-11-03 17:52:00|24917.96|24797.96|24913.65|24793.65|24917.96|24797.96|24913.65|24793.65|8
1635961930000|2021-11-03 17:52:10|24913.57|24793.57|24915.1|24795.1|24915.1|24795.1|24912.64|24792.64|10
1635961940000|2021-11-03 17:52:20|24915.09|24795.09|24914.52|24794.52|24915.3|24795.3|24914.42|24794.42|10
1635961950000|2021-11-03 17:52:30|24914.24|24794.24|24915.86|24795.86|24916.26|24796.26|24914.24|24794.24|10
1635961960000|2021-11-03 17:52:40|24916.27|24796.27|24919.09|24799.09|24919.26|24799.26|24916.04|24796.04|10
1635961970000|2021-11-03 17:52:50|24918.71|24798.71|24922.04|24802.04|24922.04|24802.04|24918.71|24798.71|10
1635961980000|2021-11-03 17:53:00|24922.13|24802.13|24920.08|24800.08|24922.58|24802.58|24920.08|24800.08|10
1635961990000|2021-11-03 17:53:10|24919.95|24799.95|24918.56|24798.56|24920.61|24800.61|24918.56|24798.56|10
1635962000000|2021-11-03 17:53:20|24917.72|24797.72|24918.43|24798.43|24919.41|24799.41|24917.72|24797.72|10
1635962010000|2021-11-03 17:53:30|24918.23|24798.23|24918.72|24798.72|24918.72|24798.72|24917.82|24797.82|10
1635962020000|2021-11-03 17:53:40|24917.28|24797.28|24915.68|24795.68|24917.28|24797.28|24915.27|24795.27|10
1635962030000|2021-11-03 17:53:50|24915.83|24795.83|24917.51|24797.51|24917.51|24797.51|24915.83|24795.83|10
1635962040000|2021-11-03 17:54:00|24916.53|24796.53|24917.33|24797.33|24917.66|24797.66|24916.53|24796.53|10
1635962050000|2021-11-03 17:54:10|24916.9|24796.9|24921.3|24801.3|24921.3|24801.3|24916.9|24796.9|8
1635962060000|2021-11-03 17:54:20|24921.51|24801.51|24921.49|24801.49|24921.7|24801.7|24920.3|24800.3|10
1635962070000|2021-11-03 17:54:30|24921.64|24801.64|24920.01|24800.01|24922.36|24802.36|24919.34|24799.34|10
1635962080000|2021-11-03 17:54:40|24920.71|24800.71|24918.97|24798.97|24920.71|24800.71|24918.54|24798.54|10
1635962090000|2021-11-03 17:54:50|24920.22|24800.22|24916.12|24796.12|24920.22|24800.22|24916.12|24796.12|10
1635962100000|2021-11-03 17:55:00|24916.09|24796.09|24916.84|24796.84|24916.98|24796.98|24915.68|24795.68|10
1635962110000|2021-11-03 17:55:10|24916.75|24796.75|24916.31|24796.31|24916.75|24796.75|24915.73|24795.73|10
1635962120000|2021-11-03 17:55:20|24916.46|24796.46|24921.11|24801.11|24921.11|24801.11|24916.46|24796.46|10
1635962130000|2021-11-03 17:55:30|24920.47|24800.47|24923.39|24803.39|24923.39|24803.39|24920.23|24800.23|10
1635962140000|2021-11-03 17:55:40|24925.3|24805.3|24934.83|24814.83|24934.83|24814.83|24925.3|24805.3|10
1635962150000|2021-11-03 17:55:50|24935.69|24815.69|24932.12|24812.12|24935.69|24815.69|24932.12|24812.12|10
1635962160000|2021-11-03 17:56:00|24930.9|24810.9|24931.86|24811.86|24932.04|24812.04|24929.47|24809.47|10
1635962170000|2021-11-03 17:56:10|24931.59|24811.59|24932.02|24812.02|24932.02|24812.02|24930.79|24810.79|10
1635962180000|2021-11-03 17:56:20|24932.92|24812.92|24932.84|24812.84|24933.2|24813.2|24932.44|24812.44|10
1635962190000|2021-11-03 17:56:30|24932.79|24812.79|24932.78|24812.78|24933.32|24813.32|24932.35|24812.35|10
1635962200000|2021-11-03 17:56:40|24932.76|24812.76|24932.82|24812.82|24932.93|24812.93|24932.56|24812.56|9
1635962210000|2021-11-03 17:56:50|24932.72|24812.72|24933.87|24813.87|24933.99|24813.99|24932.72|24812.72|7
1635962220000|2021-11-03 17:57:00|24933.09|24813.09|24933.94|24813.94|24934.05|24814.05|24933.08|24813.08|10
1635962230000|2021-11-03 17:57:10|24933.08|24813.08|24929.63|24809.63|24933.08|24813.08|24929.63|24809.63|10
1635962240000|2021-11-03 17:57:20|24929.06|24809.06|24925.53|24805.53|24929.06|24809.06|24924.86|24804.86|10
1635962250000|2021-11-03 17:57:30|24925.26|24805.26|24926.19|24806.19|24926.19|24806.19|24924.19|24804.19|10
1635962260000|2021-11-03 17:57:40|24927.79|24807.79|24930.54|24810.54|24930.54|24810.54|24927.79|24807.79|10
1635962270000|2021-11-03 17:57:50|24930.53|24810.53|24935.35|24815.35|24936.55|24816.55|24930.53|24810.53|10
1635962280000|2021-11-03 17:58:00|24935.55|24815.55|24941.92|24821.92|24941.92|24821.92|24935.55|24815.55|9
1635962290000|2021-11-03 17:58:10|24942.26|24822.26|24946.58|24826.58|24946.58|24826.58|24942.26|24822.26|10
1635962300000|2021-11-03 17:58:20|24946.6|24826.6|24947.57|24827.57|24947.78|24827.78|24946.19|24826.19|10
1635962310000|2021-11-03 17:58:30|24947.21|24827.21|24955.92|24835.92|24955.92|24835.92|24947.21|24827.21|10
1635962320000|2021-11-03 17:58:40|24956.34|24836.34|24965.09|24845.09|24965.09|24845.09|24956.34|24836.34|10
1635962330000|2021-11-03 17:58:50|24963.73|24843.73|24968.2|24848.2|24968.2|24848.2|24963.11|24843.11|10
1635962340000|2021-11-03 17:59:00|24968.68|24848.68|24978.13|24858.13|24978.13|24858.13|24968.68|24848.68|10
1635962350000|2021-11-03 17:59:10|24977.8|24857.8|24985.72|24865.72|24985.72|24865.72|24977.8|24857.8|10
1635962360000|2021-11-03 17:59:20|24987.58|24867.58|24986.48|24866.48|24988.33|24868.33|24986.48|24866.48|9
1635962370000|2021-11-03 17:59:30|24986.22|24866.22|24986.87|24866.87|24987.61|24867.61|24984.82|24864.82|10
1635962380000|2021-11-03 17:59:40|24985.42|24865.42|24981.53|24861.53|24985.72|24865.72|24981.53|24861.53|10
1635962390000|2021-11-03 17:59:50|24979.55|24859.55|24982.3|24862.3|24982.3|24862.3|24978.92|24858.92|10
1635962400000|2021-11-03 18:00:00|24982.51|24862.51|24988.36|24868.36|24988.36|24868.36|24981.26|24861.26|10
1635962410000|2021-11-03 18:00:10|24995.15|24875.15|25031.74|24911.74|25031.74|24911.74|24993.75|24873.75|10
1635962420000|2021-11-03 18:00:20|25035.66|24915.66|25088.52|24968.52|25088.52|24968.52|25034.62|24914.62|10
1635962430000|2021-11-03 18:00:30|25094.76|24974.76|25055.39|24935.39|25094.76|24974.76|25055.39|24935.39|10
1635962440000|2021-11-03 18:00:40|25052.77|24932.77|24991.41|24871.41|25052.77|24932.77|24991.41|24871.41|10
1635962450000|2021-11-03 18:00:50|24988.49|24868.49|24950.09|24830.09|24988.49|24868.49|24949.28|24829.28|10
1635962460000|2021-11-03 18:01:00|24954.93|24834.93|24942.27|24822.27|24959.3|24839.3|24942.27|24822.27|10
1635962470000|2021-11-03 18:01:10|24954.65|24834.65|24892.74|24772.74|24954.65|24834.65|24892.74|24772.74|10
1635962480000|2021-11-03 18:01:20|24888.7|24768.7|24832.42|24712.42|24888.7|24768.7|24832.42|24712.42|10
1635962490000|2021-11-03 18:01:30|24831.02|24711.02|24813.19|24693.19|24831.02|24711.02|24811.98|24691.98|10
1635962500000|2021-11-03 18:01:40|24810.47|24690.47|24800.54|24680.54|24811.18|24691.18|24800.54|24680.54|10
1635962510000|2021-11-03 18:01:50|24797.39|24677.39|24807.04|24687.04|24807.04|24687.04|24796.37|24676.37|10
1635962520000|2021-11-03 18:02:00|24807.05|24687.05|24814.49|24694.49|24814.49|24694.49|24807.05|24687.05|10
1635962530000|2021-11-03 18:02:10|24814.53|24694.53|24827.12|24707.12|24827.12|24707.12|24814.53|24694.53|10
1635962540000|2021-11-03 18:02:20|24827.62|24707.62|24834.35|24714.35|24834.35|24714.35|24827.62|24707.62|10
1635962550000|2021-11-03 18:02:30|24834.69|24714.69|24817.26|24697.26|24834.69|24714.69|24816.29|24696.29|10
1635962560000|2021-11-03 18:02:40|24819.15|24699.15|24878.15|24758.15|24879.61|24759.61|24819.15|24699.15|10
1635962570000|2021-11-03 18:02:50|24881.8|24761.8|24896.79|24776.79|24899.33|24779.33|24881.8|24761.8|10
1635962580000|2021-11-03 18:03:00|24896.05|24776.05|24912.96|24792.96|24915.23|24795.23|24896.05|24776.05|10
1635962590000|2021-11-03 18:03:10|24913.19|24793.19|24876.99|24756.99|24913.19|24793.19|24876.99|24756.99|10
1635962600000|2021-11-03 18:03:20|24871.57|24751.57|24860.98|24740.98|24871.57|24751.57|24860.11|24740.11|10
1635962610000|2021-11-03 18:03:30|24859.76|24739.76|24837.62|24717.62|24859.76|24739.76|24837.62|24717.62|10
1635962620000|2021-11-03 18:03:40|24835.68|24715.68|24821.78|24701.78|24835.68|24715.68|24820.96|24700.96|9
1635962630000|2021-11-03 18:03:50|24822.45|24702.45|24812.51|24692.51|24824.67|24704.67|24811.85|24691.85|10
1635962640000|2021-11-03 18:04:00|24812.05|24692.05|24796.13|24676.13|24812.05|24692.05|24794.19|24674.19|10
1635962650000|2021-11-03 18:04:10|24792.36|24672.36|24813.83|24693.83|24813.83|24693.83|24790.3|24670.3|10
1635962660000|2021-11-03 18:04:20|24811.43|24691.43|24834.9|24714.9|24834.9|24714.9|24811.43|24691.43|10
1635962670000|2021-11-03 18:04:30|24837.59|24717.59|24844.4|24724.4|24848.99|24728.99|24837.59|24717.59|10
1635962680000|2021-11-03 18:04:40|24848.66|24728.66|24857.05|24737.05|24857.05|24737.05|24848.41|24728.41|10
1635962690000|2021-11-03 18:04:50|24856.6|24736.6|24856.9|24736.9|24858.07|24738.07|24853.62|24733.62|10
1635962700000|2021-11-03 18:05:00|24857.29|24737.29|24844.24|24724.24|24857.38|24737.38|24842.84|24722.84|10
1635962710000|2021-11-03 18:05:10|24842.06|24722.06|24838.39|24718.39|24842.06|24722.06|24838.39|24718.39|10
1635962720000|2021-11-03 18:05:20|24838.6|24718.6|24842.67|24722.67|24846.53|24726.53|24836.78|24716.78|10
1635962730000|2021-11-03 18:05:30|24842.25|24722.25|24854.34|24734.34|24855.23|24735.23|24842.25|24722.25|10
1635962740000|2021-11-03 18:05:40|24853.74|24733.74|24867.99|24747.99|24867.99|24747.99|24853.74|24733.74|10
1635962750000|2021-11-03 18:05:50|24867.57|24747.57|24879.71|24759.71|24879.92|24759.92|24865.71|24745.71|10
1635962760000|2021-11-03 18:06:00|24882.36|24762.36|24915.22|24795.22|24915.67|24795.67|24882.36|24762.36|10
1635962770000|2021-11-03 18:06:10|24917.39|24797.39|24939.56|24819.56|24939.56|24819.56|24917.39|24797.39|10
1635962780000|2021-11-03 18:06:20|24939.52|24819.52|24948.02|24828.02|24948.02|24828.02|24939.52|24819.52|10
1635962790000|2021-11-03 18:06:30|24950.59|24830.59|24952.38|24832.38|24952.86|24832.86|24950.46|24830.46|10
1635962800000|2021-11-03 18:06:40|24950.92|24830.92|24959.96|24839.96|24960.02|24840.02|24950.92|24830.92|10
1635962810000|2021-11-03 18:06:50|24959.03|24839.03|24966.58|24846.58|24967.2|24847.2|24958.72|24838.72|10
1635962820000|2021-11-03 18:07:00|24965.53|24845.53|24943.6|24823.6|24965.53|24845.53|24943.6|24823.6|10
1635962830000|2021-11-03 18:07:10|24942.61|24822.61|24939.69|24819.69|24942.61|24822.61|24933.76|24813.76|10
1635962840000|2021-11-03 18:07:20|24938.07|24818.07|24960.1|24840.1|24960.1|24840.1|24938.07|24818.07|10
1635962850000|2021-11-03 18:07:30|24961.31|24841.31|24972.98|24852.98|24972.98|24852.98|24961.31|24841.31|10
1635962860000|2021-11-03 18:07:40|24973.21|24853.21|24971.66|24851.66|24975.12|24855.12|24971.66|24851.66|10
1635962870000|2021-11-03 18:07:50|24973.18|24853.18|24969.71|24849.71|24973.18|24853.18|24969.69|24849.69|10
1635962880000|2021-11-03 18:08:00|24970.33|24850.33|24975.32|24855.32|24975.32|24855.32|24970.29|24850.29|10
1635962890000|2021-11-03 18:08:10|24975.3|24855.3|24982.12|24862.12|24982.12|24862.12|24973.18|24853.18|10
1635962900000|2021-11-03 18:08:20|24984.25|24864.25|24984.08|24864.08|24986.98|24866.98|24982.79|24862.79|10
1635962910000|2021-11-03 18:08:30|24984.28|24864.28|24976.71|24856.71|24984.28|24864.28|24976.71|24856.71|10
1635962920000|2021-11-03 18:08:40|24976.57|24856.57|24968.06|24848.06|24976.57|24856.57|24963.54|24843.54|10
1635962930000|2021-11-03 18:08:50|24969.72|24849.72|24963.27|24843.27|24969.72|24849.72|24963.27|24843.27|10
1635962940000|2021-11-03 18:09:00|24965.02|24845.02|24956.28|24836.28|24965.02|24845.02|24956.28|24836.28|10
1635962950000|2021-11-03 18:09:10|24957.76|24837.76|24978.63|24858.63|24979.39|24859.39|24957.76|24837.76|10
1635962960000|2021-11-03 18:09:20|24978.5|24858.5|24971.78|24851.78|24978.5|24858.5|24971.78|24851.78|10
1635962970000|2021-11-03 18:09:30|24971.12|24851.12|24965.39|24845.39|24971.12|24851.12|24965.23|24845.23|10
1635962980000|2021-11-03 18:09:40|24962.64|24842.64|24953.87|24833.87|24962.64|24842.64|24953.87|24833.87|10
1635962990000|2021-11-03 18:09:50|24955.5|24835.5|24965.82|24845.82|24965.82|24845.82|24955.5|24835.5|10
1635963000000|2021-11-03 18:10:00|24967.89|24847.89|24973.35|24853.35|24973.35|24853.35|24967.67|24847.67|10
1635963010000|2021-11-03 18:10:10|24973.2|24853.2|24979.95|24859.95|24979.95|24859.95|24973.2|24853.2|10
1635963020000|2021-11-03 18:10:20|24980.32|24860.32|24987.28|24867.28|24987.54|24867.54|24980.32|24860.32|10
1635963030000|2021-11-03 18:10:30|24987.72|24867.72|24988.61|24868.61|24990.12|24870.12|24987.66|24867.66|10
1635963040000|2021-11-03 18:10:40|24989.37|24869.37|24993.28|24873.28|24993.28|24873.28|24988.36|24868.36|10
1635963050000|2021-11-03 18:10:50|24993.61|24873.61|24994.08|24874.08|24995.13|24875.13|24992.3|24872.3|10
1635963060000|2021-11-03 18:11:00|24993.8|24873.8|24987.62|24867.62|24993.8|24873.8|24987.62|24867.62|10
1635963070000|2021-11-03 18:11:10|24984.7|24864.7|24987.28|24867.28|24987.28|24867.28|24981.05|24861.05|10
1635963080000|2021-11-03 18:11:20|24988.51|24868.51|25000.45|24880.45|25000.45|24880.45|24988.51|24868.51|10
1635963090000|2021-11-03 18:11:30|25000.75|24880.75|25010.15|24890.15|25010.15|24890.15|25000.75|24880.75|10
1635963100000|2021-11-03 18:11:40|25009.27|24889.27|25004.26|24884.26|25011.56|24891.56|25004.24|24884.24|10
1635963110000|2021-11-03 18:11:50|25004.36|24884.36|24991.59|24871.59|25004.36|24884.36|24991.31|24871.31|10
1635963120000|2021-11-03 18:12:00|24989.39|24869.39|24988.74|24868.74|24989.66|24869.66|24988.73|24868.73|10
1635963130000|2021-11-03 18:12:10|24988.41|24868.41|24980.94|24860.94|24988.41|24868.41|24980.94|24860.94|10
1635963140000|2021-11-03 18:12:20|24979.58|24859.58|24967.4|24847.4|24979.58|24859.58|24967.4|24847.4|9
1635963150000|2021-11-03 18:12:30|24965.41|24845.41|24958.91|24838.91|24965.41|24845.41|24958.65|24838.65|10
1635963160000|2021-11-03 18:12:40|24960.08|24840.08|24975.72|24855.72|24976.72|24856.72|24960.08|24840.08|10
1635963170000|2021-11-03 18:12:50|24975.22|24855.22|25002.92|24882.92|25002.92|24882.92|24975.22|24855.22|10
1635963180000|2021-11-03 18:13:00|25004.59|24884.59|25026.43|24906.43|25026.43|24906.43|25004.59|24884.59|10
1635963190000|2021-11-03 18:13:10|25029.13|24909.13|25048.68|24928.68|25048.68|24928.68|25029.13|24909.13|10
1635963200000|2021-11-03 18:13:20|25051.34|24931.34|25055.12|24935.12|25055.81|24935.81|25051.34|24931.34|10
1635963210000|2021-11-03 18:13:30|25055.4|24935.4|25060.02|24940.02|25060.62|24940.62|25054.1|24934.1|10
1635963220000|2021-11-03 18:13:40|25066.14|24946.14|25092.82|24972.82|25092.82|24972.82|25064.67|24944.67|10
1635963230000|2021-11-03 18:13:50|25094.08|24974.08|25116.6|24996.6|25116.6|24996.6|25094.08|24974.08|10
1635963240000|2021-11-03 18:14:00|25116.89|24996.89|25125.13|25005.13|25125.92|25005.92|25115.88|24995.88|10
1635963250000|2021-11-03 18:14:10|25127.21|25007.21|25147.98|25027.98|25148.43|25028.43|25127.21|25007.21|10
1635963260000|2021-11-03 18:14:20|25148.62|25028.62|25149.51|25029.51|25155.91|25035.91|25148.62|25028.62|10
1635963270000|2021-11-03 18:14:30|25150.88|25030.88|25120.1|25000.1|25150.88|25030.88|25120.1|25000.1|10
1635963280000|2021-11-03 18:14:40|25121.5|25001.5|25108.78|24988.78|25121.5|25001.5|25105.79|24985.79|10
1635963290000|2021-11-03 18:14:50|25109.77|24989.77|25117.84|24997.84|25118.21|24998.21|25109.4|24989.4|10
1635963300000|2021-11-03 18:15:00|25119.26|24999.26|25119.03|24999.03|25124.75|25004.75|25118.28|24998.28|10
1635963310000|2021-11-03 18:15:10|25120.16|25000.16|25115.33|24995.33|25120.83|25000.83|25115.16|24995.16|10
1635963320000|2021-11-03 18:15:20|25113.44|24993.44|25116.6|24996.6|25120.46|25000.46|25113.44|24993.44|10
1635963330000|2021-11-03 18:15:30|25116.74|24996.74|25115.68|24995.68|25116.74|24996.74|25114.98|24994.98|10
1635963340000|2021-11-03 18:15:40|25115.82|24995.82|25127.58|25007.58|25127.58|25007.58|25115.26|24995.26|10
1635963350000|2021-11-03 18:15:50|25126.8|25006.8|25140|25020|25140|25020|25126.8|25006.8|10
1635963360000|2021-11-03 18:16:00|25139.7|25019.7|25152.98|25032.98|25155.61|25035.61|25139.7|25019.7|10
1635963370000|2021-11-03 18:16:10|25153.01|25033.01|25147.59|25027.59|25155.46|25035.46|25147.59|25027.59|10
1635963380000|2021-11-03 18:16:20|25148.68|25028.68|25148.06|25028.06|25148.68|25028.68|25142.04|25022.04|10
1635963390000|2021-11-03 18:16:30|25148.18|25028.18|25162.1|25042.1|25162.71|25042.71|25148.18|25028.18|10
1635963400000|2021-11-03 18:16:40|25162.76|25042.76|25168.92|25048.92|25169.31|25049.31|25162.76|25042.76|10
1635963410000|2021-11-03 18:16:50|25170.18|25050.18|25170.35|25050.35|25171.81|25051.81|25168.87|25048.87|10
1635963420000|2021-11-03 18:17:00|25170.73|25050.73|25181.35|25061.35|25181.35|25061.35|25170|25050|10
1635963430000|2021-11-03 18:17:10|25182.35|25062.35|25185.78|25065.78|25187.86|25067.86|25182.35|25062.35|10
1635963440000|2021-11-03 18:17:20|25186.75|25066.75|25188.53|25068.53|25188.53|25068.53|25182.54|25062.54|10
1635963450000|2021-11-03 18:17:30|25188.51|25068.51|25208.97|25088.97|25209.96|25089.96|25188.51|25068.51|10
1635963460000|2021-11-03 18:17:40|25210.25|25090.25|25216.92|25096.92|25216.92|25096.92|25210.25|25090.25|10
1635963470000|2021-11-03 18:17:50|25216.81|25096.81|25216.84|25096.84|25218.62|25098.62|25216.59|25096.59|10
1635963480000|2021-11-03 18:18:00|25217.38|25097.38|25212.63|25092.63|25220.25|25100.25|25212.63|25092.63|10
1635963490000|2021-11-03 18:18:10|25214.66|25094.66|25217.24|25097.24|25217.3|25097.3|25212.31|25092.31|10
1635963500000|2021-11-03 18:18:20|25217.55|25097.55|25220.38|25100.38|25220.9|25100.9|25217.04|25097.04|10
1635963510000|2021-11-03 18:18:30|25220.78|25100.78|25225.85|25105.85|25228.54|25108.54|25220.78|25100.78|10
1635963520000|2021-11-03 18:18:40|25225.42|25105.42|25213.74|25093.74|25225.49|25105.49|25213.74|25093.74|10
1635963530000|2021-11-03 18:18:50|25212.98|25092.98|25192.99|25072.99|25212.98|25092.98|25187.15|25067.15|10
1635963540000|2021-11-03 18:19:00|25193.76|25073.76|25196.81|25076.81|25196.81|25076.81|25189.94|25069.94|10
1635963550000|2021-11-03 18:19:10|25195.49|25075.49|25194.88|25074.88|25196.57|25076.57|25193.43|25073.43|10
1635963560000|2021-11-03 18:19:20|25196.71|25076.71|25198.33|25078.33|25198.33|25078.33|25196.71|25076.71|10
1635963570000|2021-11-03 18:19:30|25199.63|25079.63|25203.21|25083.21|25203.9|25083.9|25199.63|25079.63|10
1635963580000|2021-11-03 18:19:40|25204.21|25084.21|25188.23|25068.23|25204.21|25084.21|25188.23|25068.23|10
1635963590000|2021-11-03 18:19:50|25186.24|25066.24|25171.84|25051.84|25186.24|25066.24|25171.84|25051.84|10
1635963600000|2021-11-03 18:20:00|25170.55|25050.55|25168.27|25048.27|25171.03|25051.03|25166.71|25046.71|10
1635963610000|2021-11-03 18:20:10|25167.35|25047.35|25155.52|25035.52|25167.35|25047.35|25155.52|25035.52|10
1635963620000|2021-11-03 18:20:20|25159.05|25039.05|25161.2|25041.2|25161.65|25041.65|25157.95|25037.95|10
1635963630000|2021-11-03 18:20:30|25161.77|25041.77|25158|25038|25162.03|25042.03|25157.76|25037.76|10
1635963640000|2021-11-03 18:20:40|25158.16|25038.16|25158.38|25038.38|25159.87|25039.87|25158.16|25038.16|10
1635963650000|2021-11-03 18:20:50|25157.61|25037.61|25151.19|25031.19|25157.61|25037.61|25151.05|25031.05|9
1635963660000|2021-11-03 18:21:00|25150.98|25030.98|25145.41|25025.41|25150.98|25030.98|25145.41|25025.41|10
1635963670000|2021-11-03 18:21:10|25145.99|25025.99|25147.98|25027.98|25149.07|25029.07|25145.23|25025.23|10
1635963680000|2021-11-03 18:21:20|25148.85|25028.85|25157.09|25037.09|25157.09|25037.09|25148.85|25028.85|10
1635963690000|2021-11-03 18:21:30|25157.91|25037.91|25165.49|25045.49|25165.98|25045.98|25157.91|25037.91|10
1635963700000|2021-11-03 18:21:40|25165.37|25045.37|25164.32|25044.32|25166.35|25046.35|25163.47|25043.47|10
1635963710000|2021-11-03 18:21:50|25164.14|25044.14|25159.38|25039.38|25164.3|25044.3|25159.38|25039.38|10
1635963720000|2021-11-03 18:22:00|25157.18|25037.18|25152.38|25032.38|25157.18|25037.18|25152.34|25032.34|10
1635963730000|2021-11-03 18:22:10|25150.43|25030.43|25147.83|25027.83|25150.43|25030.43|25147.45|25027.45|10
1635963740000|2021-11-03 18:22:20|25148.25|25028.25|25149.23|25029.23|25150.05|25030.05|25146.99|25026.99|10
1635963750000|2021-11-03 18:22:30|25148.61|25028.61|25155.35|25035.35|25155.35|25035.35|25147.31|25027.31|10
1635963760000|2021-11-03 18:22:40|25153.41|25033.41|25156.04|25036.04|25156.35|25036.35|25153.41|25033.41|10
1635963770000|2021-11-03 18:22:50|25155.72|25035.72|25160.63|25040.63|25163.41|25043.41|25155.65|25035.65|10
1635963780000|2021-11-03 18:23:00|25162.06|25042.06|25162.28|25042.28|25163.22|25043.22|25161.49|25041.49|10
1635963790000|2021-11-03 18:23:10|25163.48|25043.48|25169.4|25049.4|25169.4|25049.4|25163.48|25043.48|10
1635963800000|2021-11-03 18:23:20|25169.28|25049.28|25171.61|25051.61|25171.7|25051.7|25169.28|25049.28|10
1635963810000|2021-11-03 18:23:30|25171.38|25051.38|25176.56|25056.56|25176.56|25056.56|25170.89|25050.89|10
1635963820000|2021-11-03 18:23:40|25176.23|25056.23|25178.8|25058.8|25178.94|25058.94|25176.19|25056.19|10
1635963830000|2021-11-03 18:23:50|25180.46|25060.46|25179.98|25059.98|25181.33|25061.33|25178.2|25058.2|10
1635963840000|2021-11-03 18:24:00|25179.87|25059.87|25179.82|25059.82|25180.08|25060.08|25178.19|25058.19|10
1635963850000|2021-11-03 18:24:10|25179.81|25059.81|25176.89|25056.89|25180.09|25060.09|25176.68|25056.68|10
1635963860000|2021-11-03 18:24:20|25174.33|25054.33|25173.76|25053.76|25175.13|25055.13|25173.02|25053.02|10
1635963870000|2021-11-03 18:24:30|25173.32|25053.32|25171.84|25051.84|25175.38|25055.38|25171.84|25051.84|10
1635963880000|2021-11-03 18:24:40|25172.8|25052.8|25173.37|25053.37|25174.27|25054.27|25172.01|25052.01|10
1635963890000|2021-11-03 18:24:50|25173.21|25053.21|25174.76|25054.76|25174.88|25054.88|25172.92|25052.92|10
1635963900000|2021-11-03 18:25:00|25177.12|25057.12|25171.07|25051.07|25177.12|25057.12|25171.07|25051.07|10
1635963910000|2021-11-03 18:25:10|25170.85|25050.85|25175.82|25055.82|25175.82|25055.82|25169.78|25049.78|10
1635963920000|2021-11-03 18:25:20|25176.02|25056.02|25179.09|25059.09|25179.09|25059.09|25175.54|25055.54|10
1635963930000|2021-11-03 18:25:30|25180.78|25060.78|25186.41|25066.41|25186.41|25066.41|25180.78|25060.78|10
1635963940000|2021-11-03 18:25:40|25186.06|25066.06|25188.15|25068.15|25188.15|25068.15|25185.09|25065.09|10
1635963950000|2021-11-03 18:25:50|25188.67|25068.67|25184.53|25064.53|25189.3|25069.3|25184.53|25064.53|10
1635963960000|2021-11-03 18:26:00|25184.58|25064.58|25180.33|25060.33|25184.58|25064.58|25180.33|25060.33|10
1635963970000|2021-11-03 18:26:10|25179.44|25059.44|25172.29|25052.29|25179.44|25059.44|25172.29|25052.29|10
1635963980000|2021-11-03 18:26:20|25172.93|25052.93|25164.86|25044.86|25173.41|25053.41|25164.86|25044.86|10
1635963990000|2021-11-03 18:26:30|25165.04|25045.04|25161.53|25041.53|25165.04|25045.04|25161.53|25041.53|10
1635964000000|2021-11-03 18:26:40|25161.97|25041.97|25164.67|25044.67|25164.67|25044.67|25160.94|25040.94|9
1635964010000|2021-11-03 18:26:50|25164.74|25044.74|25167.12|25047.12|25167.43|25047.43|25163.35|25043.35|10
1635964020000|2021-11-03 18:27:00|25167.17|25047.17|25168.49|25048.49|25169.57|25049.57|25167.05|25047.05|10
1635964030000|2021-11-03 18:27:10|25168.91|25048.91|25168.63|25048.63|25170.26|25050.26|25168.45|25048.45|10
1635964040000|2021-11-03 18:27:20|25169.74|25049.74|25167.03|25047.03|25170.16|25050.16|25167.03|25047.03|9
1635964050000|2021-11-03 18:27:30|25167.46|25047.46|25154.52|25034.52|25167.46|25047.46|25154.52|25034.52|10
1635964060000|2021-11-03 18:27:40|25154.46|25034.46|25149.69|25029.69|25154.69|25034.69|25149.16|25029.16|10
1635964070000|2021-11-03 18:27:50|25147.05|25027.05|25140.8|25020.8|25147.16|25027.16|25140.8|25020.8|10
1635964080000|2021-11-03 18:28:00|25140.97|25020.97|25135.89|25015.89|25140.97|25020.97|25135.68|25015.68|10
1635964090000|2021-11-03 18:28:10|25134.92|25014.92|25131.88|25011.88|25134.92|25014.92|25131.27|25011.27|10
1635964100000|2021-11-03 18:28:20|25130.82|25010.82|25126.35|25006.35|25131.55|25011.55|25126.01|25006.01|10
1635964110000|2021-11-03 18:28:30|25126.23|25006.23|25127.03|25007.03|25127.03|25007.03|25124.77|25004.77|10
1635964120000|2021-11-03 18:28:40|25127.1|25007.1|25123.48|25003.48|25127.1|25007.1|25122.8|25002.8|10
1635964130000|2021-11-03 18:28:50|25124.29|25004.29|25121.11|25001.11|25124.29|25004.29|25120.66|25000.66|10
1635964140000|2021-11-03 18:29:00|25121.44|25001.44|25113.55|24993.55|25121.44|25001.44|25113.55|24993.55|10
1635964150000|2021-11-03 18:29:10|25113.27|24993.27|25107.34|24987.34|25113.27|24993.27|25107.07|24987.07|10
1635964160000|2021-11-03 18:29:20|25108.05|24988.05|25102.7|24982.7|25108.05|24988.05|25102.7|24982.7|10
1635964170000|2021-11-03 18:29:30|25101.09|24981.09|25097.56|24977.56|25101.09|24981.09|25097.56|24977.56|10
1635964180000|2021-11-03 18:29:40|25096.16|24976.16|25086.7|24966.7|25096.16|24976.16|25085.88|24965.88|10
1635964190000|2021-11-03 18:29:50|25086.56|24966.56|25081.19|24961.19|25087.28|24967.28|25081.06|24961.06|10
1635964200000|2021-11-03 18:30:00|25081.5|24961.5|25075.58|24955.58|25081.5|24961.5|25075.01|24955.01|10
1635964210000|2021-11-03 18:30:10|25075.76|24955.76|25076.19|24956.19|25076.87|24956.87|25075.22|24955.22|10
1635964220000|2021-11-03 18:30:20|25079.41|24959.41|25101.5|24981.5|25101.5|24981.5|25079.41|24959.41|10
1635964230000|2021-11-03 18:30:30|25101.1|24981.1|25110.2|24990.2|25110.2|24990.2|25101.1|24981.1|10
1635964240000|2021-11-03 18:30:40|25111.25|24991.25|25112.35|24992.35|25112.35|24992.35|25109.7|24989.7|10
1635964250000|2021-11-03 18:30:50|25113.33|24993.33|25119.64|24999.64|25120.39|25000.39|25113.33|24993.33|10
1635964260000|2021-11-03 18:31:00|25117.21|24997.21|25116.17|24996.17|25118.28|24998.28|25113.35|24993.35|10
1635964270000|2021-11-03 18:31:10|25114.33|24994.33|25106.1|24986.1|25114.92|24994.92|25106.1|24986.1|10
1635964280000|2021-11-03 18:31:20|25105|24985|25101.36|24981.36|25105.68|24985.68|25101.36|24981.36|10
1635964290000|2021-11-03 18:31:30|25102.73|24982.73|25104.48|24984.48|25104.94|24984.94|25102.49|24982.49|10
1635964300000|2021-11-03 18:31:40|25104.61|24984.61|25104.13|24984.13|25105.45|24985.45|25103.77|24983.77|10
1635964310000|2021-11-03 18:31:50|25104.52|24984.52|25113.17|24993.17|25113.17|24993.17|25104.52|24984.52|10
1635964320000|2021-11-03 18:32:00|25113.13|24993.13|25115.06|24995.06|25115.06|24995.06|25112.71|24992.71|10
1635964330000|2021-11-03 18:32:10|25116.16|24996.16|25117.46|24997.46|25118.14|24998.14|25116.16|24996.16|10
1635964340000|2021-11-03 18:32:20|25118.25|24998.25|25118.66|24998.66|25118.66|24998.66|25115.27|24995.27|10
1635964350000|2021-11-03 18:32:30|25118.82|24998.82|25118.32|24998.32|25121.25|25001.25|25118.32|24998.32|10
1635964360000|2021-11-03 18:32:40|25116.59|24996.59|25113.28|24993.28|25116.59|24996.59|25112.33|24992.33|10
1635964370000|2021-11-03 18:32:50|25112.96|24992.96|25115.75|24995.75|25115.75|24995.75|25111.69|24991.69|10
1635964380000|2021-11-03 18:33:00|25116.48|24996.48|25117.21|24997.21|25118.9|24998.9|25116.27|24996.27|9
1635964390000|2021-11-03 18:33:10|25117.52|24997.52|25116.25|24996.25|25118.52|24998.52|25115.98|24995.98|10
1635964400000|2021-11-03 18:33:20|25117.46|24997.46|25116.16|24996.16|25117.67|24997.67|25114.54|24994.54|10
1635964410000|2021-11-03 18:33:30|25116.96|24996.96|25111.21|24991.21|25119.31|24999.31|25111.21|24991.21|10
1635964420000|2021-11-03 18:33:40|25110.99|24990.99|25109.86|24989.86|25110.99|24990.99|25108.37|24988.37|10
1635964430000|2021-11-03 18:33:50|25109.92|24989.92|25105.1|24985.1|25109.92|24989.92|25105.1|24985.1|10
1635964440000|2021-11-03 18:34:00|25104.8|24984.8|25104.43|24984.43|25104.8|24984.8|25102.77|24982.77|10
1635964450000|2021-11-03 18:34:10|25105.15|24985.15|25105.98|24985.98|25106.6|24986.6|25104.92|24984.92|10
1635964460000|2021-11-03 18:34:20|25104.81|24984.81|25105.43|24985.43|25105.43|24985.43|25103.77|24983.77|10
1635964470000|2021-11-03 18:34:30|25106.1|24986.1|25109.94|24989.94|25110.78|24990.78|25106.1|24986.1|10
1635964480000|2021-11-03 18:34:40|25110.74|24990.74|25113.23|24993.23|25113.23|24993.23|25110.62|24990.62|10
1635964490000|2021-11-03 18:34:50|25113.31|24993.31|25114.52|24994.52|25115.22|24995.22|25113.31|24993.31|10
1635964500000|2021-11-03 18:35:00|25114.37|24994.37|25110.06|24990.06|25114.37|24994.37|25110.06|24990.06|10
1635964510000|2021-11-03 18:35:10|25109.56|24989.56|25111.67|24991.67|25111.67|24991.67|25109.11|24989.11|10
1635964520000|2021-11-03 18:35:20|25111.22|24991.22|25113.53|24993.53|25113.7|24993.7|25110.99|24990.99|10
1635964530000|2021-11-03 18:35:30|25113.55|24993.55|25114.87|24994.87|25114.88|24994.88|25111.58|24991.58|10
1635964540000|2021-11-03 18:35:40|25115.77|24995.77|25116.13|24996.13|25117.39|24997.39|25115.77|24995.77|10
1635964550000|2021-11-03 18:35:50|25115.74|24995.74|25114.98|24994.98|25115.91|24995.91|25113.66|24993.66|10
1635964560000|2021-11-03 18:36:00|25115.99|24995.99|25118.2|24998.2|25118.51|24998.51|25115.99|24995.99|10
1635964570000|2021-11-03 18:36:10|25118.57|24998.57|25119.51|24999.51|25119.51|24999.51|25118.16|24998.16|10
1635964580000|2021-11-03 18:36:20|25119.85|24999.85|25122.48|25002.48|25122.48|25002.48|25119.53|24999.53|9
1635964590000|2021-11-03 18:36:30|25122.55|25002.55|25123.06|25003.06|25124.17|25004.17|25122.38|25002.38|10
1635964600000|2021-11-03 18:36:40|25123.13|25003.13|25125.69|25005.69|25125.69|25005.69|25123.11|25003.11|10
1635964610000|2021-11-03 18:36:50|25125.65|25005.65|25128.44|25008.44|25128.44|25008.44|25125.65|25005.65|9
1635964620000|2021-11-03 18:37:00|25127.84|25007.84|25131.96|25011.96|25131.96|25011.96|25127.53|25007.53|10
1635964630000|2021-11-03 18:37:10|25133.01|25013.01|25136.92|25016.92|25137.41|25017.41|25132.55|25012.55|10
1635964640000|2021-11-03 18:37:20|25137.05|25017.05|25140.72|25020.72|25140.99|25020.99|25137.05|25017.05|10
1635964650000|2021-11-03 18:37:30|25141.21|25021.21|25146.82|25026.82|25146.82|25026.82|25141.21|25021.21|10
1635964660000|2021-11-03 18:37:40|25146.87|25026.87|25152.29|25032.29|25152.29|25032.29|25146.87|25026.87|10
1635964670000|2021-11-03 18:37:50|25152.36|25032.36|25155.85|25035.85|25156.29|25036.29|25152.36|25032.36|10
1635964680000|2021-11-03 18:38:00|25154.58|25034.58|25150.28|25030.28|25154.58|25034.58|25150.28|25030.28|10
1635964690000|2021-11-03 18:38:10|25149.63|25029.63|25145.36|25025.36|25149.89|25029.89|25143.99|25023.99|10
1635964700000|2021-11-03 18:38:20|25145.45|25025.45|25148.56|25028.56|25148.57|25028.57|25145.45|25025.45|10
1635964710000|2021-11-03 18:38:30|25148.39|25028.39|25153.59|25033.59|25154.02|25034.02|25147.8|25027.8|10
1635964720000|2021-11-03 18:38:40|25152.63|25032.63|25148.41|25028.41|25152.63|25032.63|25146.9|25026.9|10
1635964730000|2021-11-03 18:38:50|25147.92|25027.92|25153.27|25033.27|25153.27|25033.27|25146.92|25026.92|10
1635964740000|2021-11-03 18:39:00|25153.67|25033.67|25158.56|25038.56|25158.56|25038.56|25153.16|25033.16|10
1635964750000|2021-11-03 18:39:10|25157.56|25037.56|25160.95|25040.95|25160.99|25040.99|25157.56|25037.56|10
1635964760000|2021-11-03 18:39:20|25160.76|25040.76|25162.22|25042.22|25163.76|25043.76|25160.76|25040.76|9
1635964770000|2021-11-03 18:39:30|25162.06|25042.06|25162.19|25042.19|25162.64|25042.64|25161.38|25041.38|10
1635964780000|2021-11-03 18:39:40|25161.65|25041.65|25163.79|25043.79|25163.79|25043.79|25161.65|25041.65|10
1635964790000|2021-11-03 18:39:50|25163.65|25043.65|25166.93|25046.93|25166.93|25046.93|25163.11|25043.11|10
1635964800000|2021-11-03 18:40:00|25167.56|25047.56|25174.1|25054.1|25174.1|25054.1|25167.29|25047.29|10
1635964810000|2021-11-03 18:40:10|25174.71|25054.71|25178.72|25058.72|25179.26|25059.26|25174.71|25054.71|10
1635964820000|2021-11-03 18:40:20|25179.17|25059.17|25186.35|25066.35|25186.35|25066.35|25178.21|25058.21|9
1635964830000|2021-11-03 18:40:30|25187.72|25067.72|25188.48|25068.48|25191.68|25071.68|25187.72|25067.72|10
1635964840000|2021-11-03 18:40:40|25188.87|25068.87|25191.24|25071.24|25191.24|25071.24|25188.03|25068.03|10
1635964850000|2021-11-03 18:40:50|25191.36|25071.36|25189.97|25069.97|25191.65|25071.65|25189.48|25069.48|9
1635964860000|2021-11-03 18:41:00|25191.13|25071.13|25198.93|25078.93|25198.99|25078.99|25191.13|25071.13|10
1635964870000|2021-11-03 18:41:10|25195.22|25075.22|25195.26|25075.26|25196.26|25076.26|25195.08|25075.08|10
1635964880000|2021-11-03 18:41:20|25196.47|25076.47|25193.11|25073.11|25196.47|25076.47|25193.11|25073.11|10
1635964890000|2021-11-03 18:41:30|25193.35|25073.35|25188.98|25068.98|25193.35|25073.35|25188.98|25068.98|10
1635964900000|2021-11-03 18:41:40|25189.52|25069.52|25190.41|25070.41|25191.27|25071.27|25189.12|25069.12|10
1635964910000|2021-11-03 18:41:50|25189.28|25069.28|25194.11|25074.11|25194.11|25074.11|25189.28|25069.28|10
1635964920000|2021-11-03 18:42:00|25196.58|25076.58|25193.67|25073.67|25198.11|25078.11|25193.67|25073.67|10
1635964930000|2021-11-03 18:42:10|25193.35|25073.35|25188.55|25068.55|25193.35|25073.35|25186.26|25066.26|10
1635964940000|2021-11-03 18:42:20|25188.5|25068.5|25188.53|25068.53|25188.67|25068.67|25186.34|25066.34|10
1635964950000|2021-11-03 18:42:30|25186.22|25066.22|25191.15|25071.15|25191.15|25071.15|25185.07|25065.07|10
1635964960000|2021-11-03 18:42:40|25191.3|25071.3|25193.39|25073.39|25193.48|25073.48|25191.3|25071.3|10
1635964970000|2021-11-03 18:42:50|25195.25|25075.25|25194.66|25074.66|25196.48|25076.48|25192.85|25072.85|10
1635964980000|2021-11-03 18:43:00|25195.23|25075.23|25199.73|25079.73|25199.73|25079.73|25194.34|25074.34|10
1635964990000|2021-11-03 18:43:10|25200.35|25080.35|25207.95|25087.95|25208.98|25088.98|25200.03|25080.03|10
1635965000000|2021-11-03 18:43:20|25208.72|25088.72|25213.1|25093.1|25213.1|25093.1|25208.72|25088.72|10
1635965010000|2021-11-03 18:43:30|25213.7|25093.7|25226.71|25106.71|25226.71|25106.71|25212.68|25092.68|10
1635965020000|2021-11-03 18:43:40|25228.7|25108.7|25232.02|25112.02|25232.02|25112.02|25227.6|25107.6|10
1635965030000|2021-11-03 18:43:50|25231.94|25111.94|25228.73|25108.73|25231.94|25111.94|25228.19|25108.19|10
1635965040000|2021-11-03 18:44:00|25229.31|25109.31|25230.11|25110.11|25231.46|25111.46|25229.11|25109.11|10
1635965050000|2021-11-03 18:44:10|25229.23|25109.23|25233.29|25113.29|25233.29|25113.29|25225.18|25105.18|9
1635965060000|2021-11-03 18:44:20|25235.3|25115.3|25247.32|25127.32|25247.32|25127.32|25235.3|25115.3|10
1635965070000|2021-11-03 18:44:30|25247.75|25127.75|25262.1|25142.1|25262.1|25142.1|25246.83|25126.83|10
1635965080000|2021-11-03 18:44:40|25262.03|25142.03|25259.08|25139.08|25265.32|25145.32|25259.08|25139.08|10
1635965090000|2021-11-03 18:44:50|25258.76|25138.76|25256.23|25136.23|25258.76|25138.76|25253.75|25133.75|10
1635965100000|2021-11-03 18:45:00|25257.61|25137.61|25257.33|25137.33|25258.52|25138.52|25255.93|25135.93|10
1635965110000|2021-11-03 18:45:10|25261.13|25141.13|25265.1|25145.1|25265.3|25145.3|25258.47|25138.47|10
1635965120000|2021-11-03 18:45:20|25264.2|25144.2|25278.25|25158.25|25278.25|25158.25|25261|25141|10
1635965130000|2021-11-03 18:45:30|25280.47|25160.47|25282.73|25162.73|25282.76|25162.76|25279.03|25159.03|10
1635965140000|2021-11-03 18:45:40|25282.59|25162.59|25283.43|25163.43|25283.43|25163.43|25280.14|25160.14|10
1635965150000|2021-11-03 18:45:50|25285.3|25165.3|25285.95|25165.95|25286.28|25166.28|25283.94|25163.94|10
1635965160000|2021-11-03 18:46:00|25287.75|25167.75|25294|25174|25294.56|25174.56|25287.75|25167.75|10
1635965170000|2021-11-03 18:46:10|25294.5|25174.5|25292.96|25172.96|25294.71|25174.71|25291.56|25171.56|10
1635965180000|2021-11-03 18:46:20|25292.23|25172.23|25294.18|25174.18|25296.39|25176.39|25291.98|25171.98|10
1635965190000|2021-11-03 18:46:30|25294.92|25174.92|25303.28|25183.28|25303.28|25183.28|25294.92|25174.92|10
1635965200000|2021-11-03 18:46:40|25303.51|25183.51|25310.2|25190.2|25310.2|25190.2|25303.51|25183.51|10
1635965210000|2021-11-03 18:46:50|25309.82|25189.82|25310.18|25190.18|25312.64|25192.64|25309.82|25189.82|10
1635965220000|2021-11-03 18:47:00|25309.47|25189.47|25308.48|25188.48|25309.47|25189.47|25307.34|25187.34|10
1635965230000|2021-11-03 18:47:10|25309.13|25189.13|25314.97|25194.97|25315.4|25195.4|25309.13|25189.13|10
1635965240000|2021-11-03 18:47:20|25316.33|25196.33|25319.44|25199.44|25319.44|25199.44|25316.24|25196.24|10
1635965250000|2021-11-03 18:47:30|25322.82|25202.82|25332.22|25212.22|25332.22|25212.22|25322.82|25202.82|10
1635965260000|2021-11-03 18:47:40|25334.59|25214.59|25333.9|25213.9|25343|25223|25333.9|25213.9|10
1635965270000|2021-11-03 18:47:50|25333.56|25213.56|25331.02|25211.02|25333.62|25213.62|25328.71|25208.71|10
1635965280000|2021-11-03 18:48:00|25331.75|25211.75|25334.41|25214.41|25334.41|25214.41|25330.87|25210.87|9
1635965290000|2021-11-03 18:48:10|25334.88|25214.88|25339.27|25219.27|25339.27|25219.27|25333.92|25213.92|10
1635965300000|2021-11-03 18:48:20|25339.15|25219.15|25330.38|25210.38|25340.3|25220.3|25328.87|25208.87|10
1635965310000|2021-11-03 18:48:30|25328.26|25208.26|25350.02|25230.02|25350.02|25230.02|25326.36|25206.36|10
1635965320000|2021-11-03 18:48:40|25355.63|25235.63|25359.93|25239.93|25361.86|25241.86|25355.63|25235.63|10
1635965330000|2021-11-03 18:48:50|25360.75|25240.75|25360.49|25240.49|25361.95|25241.95|25360.16|25240.16|10
1635965340000|2021-11-03 18:49:00|25359.07|25239.07|25359.42|25239.42|25359.42|25239.42|25355.44|25235.44|10
1635965350000|2021-11-03 18:49:10|25357.94|25237.94|25354.06|25234.06|25357.94|25237.94|25353.8|25233.8|10
1635965360000|2021-11-03 18:49:20|25352.45|25232.45|25350.48|25230.48|25352.45|25232.45|25349.66|25229.66|10
1635965370000|2021-11-03 18:49:30|25349.55|25229.55|25351.14|25231.14|25351.28|25231.28|25349|25229|10
1635965380000|2021-11-03 18:49:40|25352|25232|25358.64|25238.64|25358.64|25238.64|25350.01|25230.01|10
1635965390000|2021-11-03 18:49:50|25359.25|25239.25|25368.54|25248.54|25368.54|25248.54|25359.25|25239.25|10
1635965400000|2021-11-03 18:50:00|25368.97|25248.97|25372.21|25252.21|25372.21|25252.21|25368.97|25248.97|10
1635965410000|2021-11-03 18:50:10|25370.54|25250.54|25390.56|25270.56|25390.56|25270.56|25369.45|25249.45|10
1635965420000|2021-11-03 18:50:20|25393.6|25273.6|25395.9|25275.9|25398.88|25278.88|25393.6|25273.6|10
1635965430000|2021-11-03 18:50:30|25399.11|25279.11|25400.43|25280.43|25405.43|25285.43|25399.02|25279.02|10
1635965440000|2021-11-03 18:50:40|25396.87|25276.87|25394.77|25274.77|25397.72|25277.72|25394.77|25274.77|9
1635965450000|2021-11-03 18:50:50|25394.9|25274.9|25388.92|25268.92|25394.9|25274.9|25386.88|25266.88|10
1635965460000|2021-11-03 18:51:00|25388.33|25268.33|25394.05|25274.05|25394.89|25274.89|25388.33|25268.33|10
1635965470000|2021-11-03 18:51:10|25394.6|25274.6|25395.42|25275.42|25396.88|25276.88|25394.35|25274.35|10
1635965480000|2021-11-03 18:51:20|25396.16|25276.16|25389.74|25269.74|25396.16|25276.16|25389.74|25269.74|10
1635965490000|2021-11-03 18:51:30|25389.72|25269.72|25380.69|25260.69|25389.72|25269.72|25380.69|25260.69|10
1635965500000|2021-11-03 18:51:40|25377.5|25257.5|25377.57|25257.57|25377.57|25257.57|25373.5|25253.5|10
1635965510000|2021-11-03 18:51:50|25381.85|25261.85|25382.5|25262.5|25383.11|25263.11|25381.45|25261.45|10
1635965520000|2021-11-03 18:52:00|25383.49|25263.49|25383.45|25263.45|25383.83|25263.83|25382.04|25262.04|10
1635965530000|2021-11-03 18:52:10|25382.87|25262.87|25382.41|25262.41|25383.47|25263.47|25380.94|25260.94|10
1635965540000|2021-11-03 18:52:20|25381.86|25261.86|25383.39|25263.39|25385.11|25265.11|25381.86|25261.86|9
1635965550000|2021-11-03 18:52:30|25383.06|25263.06|25388.62|25268.62|25390.94|25270.94|25382.7|25262.7|10
1635965560000|2021-11-03 18:52:40|25388.67|25268.67|25390.94|25270.94|25390.94|25270.94|25388.5|25268.5|10
1635965570000|2021-11-03 18:52:50|25391.41|25271.41|25391.15|25271.15|25391.41|25271.41|25389.39|25269.39|10
1635965580000|2021-11-03 18:53:00|25391.78|25271.78|25403.4|25283.4|25403.4|25283.4|25391.78|25271.78|10
1635965590000|2021-11-03 18:53:10|25403.18|25283.18|25406.11|25286.11|25408.24|25288.24|25402.96|25282.96|10
1635965600000|2021-11-03 18:53:20|25406.56|25286.56|25412.41|25292.41|25413.03|25293.03|25406.56|25286.56|10
1635965610000|2021-11-03 18:53:30|25412.75|25292.75|25416.04|25296.04|25416.04|25296.04|25410.47|25290.47|10
1635965620000|2021-11-03 18:53:40|25417.1|25297.1|25420.15|25300.15|25421.04|25301.04|25417.1|25297.1|9
1635965630000|2021-11-03 18:53:50|25420.67|25300.67|25419.61|25299.61|25421.41|25301.41|25419.61|25299.61|10
1635965640000|2021-11-03 18:54:00|25420.86|25300.86|25417.16|25297.16|25420.98|25300.98|25417.16|25297.16|10
1635965650000|2021-11-03 18:54:10|25416.24|25296.24|25408.33|25288.33|25416.24|25296.24|25408.33|25288.33|10
1635965660000|2021-11-03 18:54:20|25409.41|25289.41|25409.66|25289.66|25410.25|25290.25|25407.15|25287.15|10
1635965670000|2021-11-03 18:54:30|25409.44|25289.44|25412.05|25292.05|25412.61|25292.61|25409.44|25289.44|10
1635965680000|2021-11-03 18:54:40|25411.94|25291.94|25407.31|25287.31|25414.12|25294.12|25407.31|25287.31|10
1635965690000|2021-11-03 18:54:50|25400.75|25280.75|25395.35|25275.35|25400.75|25280.75|25395.35|25275.35|10
1635965700000|2021-11-03 18:55:00|25394.62|25274.62|25398.19|25278.19|25398.19|25278.19|25394.38|25274.38|10
1635965710000|2021-11-03 18:55:10|25398.32|25278.32|25400.3|25280.3|25400.3|25280.3|25397.3|25277.3|10
1635965720000|2021-11-03 18:55:20|25395.4|25275.4|25389.47|25269.47|25395.4|25275.4|25389.47|25269.47|10
1635965730000|2021-11-03 18:55:30|25387.98|25267.98|25376.83|25256.83|25387.98|25267.98|25376.83|25256.83|10
1635965740000|2021-11-03 18:55:40|25376.25|25256.25|25377.76|25257.76|25378.02|25258.02|25376.16|25256.16|10
1635965750000|2021-11-03 18:55:50|25378.88|25258.88|25380.98|25260.98|25382.33|25262.33|25378.88|25258.88|10
1635965760000|2021-11-03 18:56:00|25380.05|25260.05|25373.9|25253.9|25380.05|25260.05|25373.47|25253.47|10
1635965770000|2021-11-03 18:56:10|25372.53|25252.53|25371.77|25251.77|25372.82|25252.82|25370.95|25250.95|10
1635965780000|2021-11-03 18:56:20|25371.33|25251.33|25367.27|25247.27|25372.58|25252.58|25367.27|25247.27|10
1635965790000|2021-11-03 18:56:30|25365.4|25245.4|25363.43|25243.43|25365.89|25245.89|25363.43|25243.43|10
1635965800000|2021-11-03 18:56:40|25363.98|25243.98|25362.63|25242.63|25364.1|25244.1|25362.63|25242.63|10
1635965810000|2021-11-03 18:56:50|25362.33|25242.33|25361.4|25241.4|25363.54|25243.54|25361.3|25241.3|10
1635965820000|2021-11-03 18:57:00|25362.88|25242.88|25372.28|25252.28|25372.42|25252.42|25362.18|25242.18|10
1635965830000|2021-11-03 18:57:10|25373.33|25253.33|25376.38|25256.38|25376.96|25256.96|25371.71|25251.71|10
1635965840000|2021-11-03 18:57:20|25376.59|25256.59|25378.8|25258.8|25378.8|25258.8|25375.43|25255.43|10
1635965850000|2021-11-03 18:57:30|25379.2|25259.2|25379.16|25259.16|25379.79|25259.79|25378.52|25258.52|10
1635965860000|2021-11-03 18:57:40|25379.13|25259.13|25377.82|25257.82|25380.63|25260.63|25377.82|25257.82|10
1635965870000|2021-11-03 18:57:50|25379.19|25259.19|25383.28|25263.28|25383.28|25263.28|25379.19|25259.19|10
1635965880000|2021-11-03 18:58:00|25384.11|25264.11|25387.22|25267.22|25387.22|25267.22|25383.73|25263.73|10
1635965890000|2021-11-03 18:58:10|25392.26|25272.26|25390.79|25270.79|25393.91|25273.91|25390.79|25270.79|10
1635965900000|2021-11-03 18:58:20|25390.66|25270.66|25386.68|25266.68|25390.66|25270.66|25386.68|25266.68|9
1635965910000|2021-11-03 18:58:30|25385.16|25265.16|25383.62|25263.62|25386.55|25266.55|25382.31|25262.31|10
1635965920000|2021-11-03 18:58:40|25382.04|25262.04|25380.84|25260.84|25382.04|25262.04|25378.22|25258.22|10
1635965930000|2021-11-03 18:58:50|25381.14|25261.14|25385.89|25265.89|25385.89|25265.89|25381.14|25261.14|10
1635965940000|2021-11-03 18:59:00|25384.75|25264.75|25385.15|25265.15|25387.42|25267.42|25384.75|25264.75|8
1635965950000|2021-11-03 18:59:10|25385.92|25265.92|25386.49|25266.49|25388.22|25268.22|25385.92|25265.92|10
1635965960000|2021-11-03 18:59:20|25385.57|25265.57|25390.71|25270.71|25391.04|25271.04|25384.87|25264.87|10
1635965970000|2021-11-03 18:59:30|25391.13|25271.13|25397.27|25277.27|25397.27|25277.27|25391.13|25271.13|10
1635965980000|2021-11-03 18:59:40|25398.81|25278.81|25403.44|25283.44|25403.44|25283.44|25398.81|25278.81|10
1635965990000|2021-11-03 18:59:50|25402.77|25282.77|25401.78|25281.78|25403.78|25283.78|25401.78|25281.78|10
1635966000000|2021-11-03 19:00:00|25402.54|25282.54|25410.54|25290.54|25410.54|25290.54|25401.16|25281.16|10
1635966010000|2021-11-03 19:00:10|25411.28|25291.28|25416.83|25296.83|25419.35|25299.35|25411.28|25291.28|10
1635966020000|2021-11-03 19:00:20|25416.71|25296.71|25422.59|25302.59|25422.59|25302.59|25414.58|25294.58|10
1635966030000|2021-11-03 19:00:30|25423.27|25303.27|25426.87|25306.87|25427.93|25307.93|25421.95|25301.95|10
1635966040000|2021-11-03 19:00:40|25427.49|25307.49|25433.79|25313.79|25433.79|25313.79|25426.8|25306.8|10
1635966050000|2021-11-03 19:00:50|25434.47|25314.47|25431.5|25311.5|25434.78|25314.78|25431.5|25311.5|10
1635966060000|2021-11-03 19:01:00|25430.95|25310.95|25433.01|25313.01|25433.87|25313.87|25430.95|25310.95|10
1635966070000|2021-11-03 19:01:10|25431.74|25311.74|25425.19|25305.19|25431.74|25311.74|25425.19|25305.19|10
1635966080000|2021-11-03 19:01:20|25427.7|25307.7|25419.25|25299.25|25427.7|25307.7|25418.98|25298.98|10
1635966090000|2021-11-03 19:01:30|25419.05|25299.05|25414.31|25294.31|25419.05|25299.05|25412.83|25292.83|10
1635966100000|2021-11-03 19:01:40|25414.37|25294.37|25411.05|25291.05|25414.37|25294.37|25411.05|25291.05|9
1635966110000|2021-11-03 19:01:50|25411.66|25291.66|25413.12|25293.12|25413.3|25293.3|25411.66|25291.66|10
1635966120000|2021-11-03 19:02:00|25412.96|25292.96|25408.44|25288.44|25412.96|25292.96|25408.44|25288.44|10
1635966130000|2021-11-03 19:02:10|25407.53|25287.53|25412.19|25292.19|25412.19|25292.19|25407.23|25287.23|10
1635966140000|2021-11-03 19:02:20|25412|25292|25412.21|25292.21|25413.48|25293.48|25411.36|25291.36|10
1635966150000|2021-11-03 19:02:30|25413.94|25293.94|25425.84|25305.84|25428.11|25308.11|25413.94|25293.94|10
1635966160000|2021-11-03 19:02:40|25424.44|25304.44|25413.6|25293.6|25424.44|25304.44|25413.6|25293.6|10
1635966170000|2021-11-03 19:02:50|25414.88|25294.88|25407.5|25287.5|25414.88|25294.88|25407.5|25287.5|10
1635966180000|2021-11-03 19:03:00|25407.18|25287.18|25406.21|25286.21|25407.18|25287.18|25405.45|25285.45|10
1635966190000|2021-11-03 19:03:10|25406.16|25286.16|25409.04|25289.04|25409.11|25289.11|25406.14|25286.14|10
1635966200000|2021-11-03 19:03:20|25410.37|25290.37|25414.36|25294.36|25414.36|25294.36|25410.37|25290.37|10
1635966210000|2021-11-03 19:03:30|25414.31|25294.31|25415.94|25295.94|25418.98|25298.98|25414.31|25294.31|10
1635966220000|2021-11-03 19:03:40|25414.1|25294.1|25405.39|25285.39|25414.1|25294.1|25405.39|25285.39|10
1635966230000|2021-11-03 19:03:50|25402.6|25282.6|25396.17|25276.17|25404.33|25284.33|25396.17|25276.17|10
1635966240000|2021-11-03 19:04:00|25395.35|25275.35|25390.76|25270.76|25395.35|25275.35|25390.26|25270.26|10
1635966250000|2021-11-03 19:04:10|25388.94|25268.94|25395.82|25275.82|25395.82|25275.82|25388.47|25268.47|10
1635966260000|2021-11-03 19:04:20|25395.44|25275.44|25398.63|25278.63|25401.46|25281.46|25395.44|25275.44|10
1635966270000|2021-11-03 19:04:30|25395.83|25275.83|25394.88|25274.88|25395.83|25275.83|25390.52|25270.52|9
1635966280000|2021-11-03 19:04:40|25396.24|25276.24|25396.42|25276.42|25397.42|25277.42|25395.99|25275.99|10
1635966290000|2021-11-03 19:04:50|25396.46|25276.46|25401.13|25281.13|25401.13|25281.13|25396.46|25276.46|9
1635966300000|2021-11-03 19:05:00|25401.3|25281.3|25400.36|25280.36|25401.75|25281.75|25400.36|25280.36|10
1635966310000|2021-11-03 19:05:10|25400.7|25280.7|25403.13|25283.13|25405.9|25285.9|25400.7|25280.7|10
1635966320000|2021-11-03 19:05:20|25403.01|25283.01|25402.37|25282.37|25404.14|25284.14|25402.1|25282.1|10
1635966330000|2021-11-03 19:05:30|25401.4|25281.4|25387.57|25267.57|25401.4|25281.4|25387.57|25267.57|10
1635966340000|2021-11-03 19:05:40|25387.97|25267.97|25387.35|25267.35|25389.53|25269.53|25387.35|25267.35|10
1635966350000|2021-11-03 19:05:50|25387.44|25267.44|25387.04|25267.04|25388.45|25268.45|25386.7|25266.7|10
1635966360000|2021-11-03 19:06:00|25386.62|25266.62|25384.33|25264.33|25386.62|25266.62|25384.03|25264.03|10
1635966370000|2021-11-03 19:06:10|25384.14|25264.14|25386.05|25266.05|25386.05|25266.05|25383.63|25263.63|10
1635966380000|2021-11-03 19:06:20|25386.12|25266.12|25387.81|25267.81|25388.36|25268.36|25386.12|25266.12|10
1635966390000|2021-11-03 19:06:30|25388.31|25268.31|25398.47|25278.47|25398.47|25278.47|25388.31|25268.31|10
1635966400000|2021-11-03 19:06:40|25402.89|25282.89|25415.77|25295.77|25415.77|25295.77|25402.89|25282.89|10
1635966410000|2021-11-03 19:06:50|25416.6|25296.6|25413.32|25293.32|25417.47|25297.47|25413.32|25293.32|10
1635966420000|2021-11-03 19:07:00|25412.91|25292.91|25411.55|25291.55|25412.91|25292.91|25409.26|25289.26|10
1635966430000|2021-11-03 19:07:10|25411.68|25291.68|25409.46|25289.46|25411.88|25291.88|25409.01|25289.01|10
1635966440000|2021-11-03 19:07:20|25409.78|25289.78|25415|25295|25415|25295|25409.78|25289.78|10
1635966450000|2021-11-03 19:07:30|25415.89|25295.89|25415.26|25295.26|25416.1|25296.1|25414.76|25294.76|10
1635966460000|2021-11-03 19:07:40|25414.9|25294.9|25416.81|25296.81|25416.81|25296.81|25414.33|25294.33|10
1635966470000|2021-11-03 19:07:50|25416.85|25296.85|25418.34|25298.34|25418.34|25298.34|25413.88|25293.88|10
1635966480000|2021-11-03 19:08:00|25418.47|25298.47|25418.18|25298.18|25418.84|25298.84|25416.98|25296.98|10
1635966490000|2021-11-03 19:08:10|25418.6|25298.6|25416.29|25296.29|25420.28|25300.28|25415.94|25295.94|10
1635966500000|2021-11-03 19:08:20|25414.61|25294.61|25417.73|25297.73|25417.73|25297.73|25412.66|25292.66|10
1635966510000|2021-11-03 19:08:30|25418.63|25298.63|25422.17|25302.17|25422.17|25302.17|25417.26|25297.26|10
1635966520000|2021-11-03 19:08:40|25423.59|25303.59|25427.91|25307.91|25427.91|25307.91|25423.59|25303.59|10
1635966530000|2021-11-03 19:08:50|25428.5|25308.5|25428.52|25308.52|25429.36|25309.36|25427.58|25307.58|9
1635966540000|2021-11-03 19:09:00|25429.73|25309.73|25431.87|25311.87|25431.96|25311.96|25429.73|25309.73|10
1635966550000|2021-11-03 19:09:10|25430.77|25310.77|25431.15|25311.15|25432.05|25312.05|25430.45|25310.45|10
1635966560000|2021-11-03 19:09:20|25430.93|25310.93|25431.8|25311.8|25432.25|25312.25|25429.74|25309.74|10
1635966570000|2021-11-03 19:09:30|25431.33|25311.33|25432.13|25312.13|25432.13|25312.13|25429.75|25309.75|10
1635966580000|2021-11-03 19:09:40|25432.34|25312.34|25432.99|25312.99|25434.29|25314.29|25432.34|25312.34|10
1635966590000|2021-11-03 19:09:50|25433.49|25313.49|25436.13|25316.13|25438.01|25318.01|25433.49|25313.49|10
1635966600000|2021-11-03 19:10:00|25437.99|25317.99|25438.49|25318.49|25440.46|25320.46|25437.24|25317.24|10
1635966610000|2021-11-03 19:10:10|25436.73|25316.73|25437.75|25317.75|25437.82|25317.82|25436.69|25316.69|10
1635966620000|2021-11-03 19:10:20|25439.37|25319.37|25443.77|25323.77|25443.77|25323.77|25439.37|25319.37|10
1635966630000|2021-11-03 19:10:30|25444.23|25324.23|25444.8|25324.8|25444.8|25324.8|25442.71|25322.71|10
1635966640000|2021-11-03 19:10:40|25446.08|25326.08|25439.66|25319.66|25446.4|25326.4|25439.66|25319.66|10
1635966650000|2021-11-03 19:10:50|25435.17|25315.17|25419.08|25299.08|25435.17|25315.17|25419.08|25299.08|10
1635966660000|2021-11-03 19:11:00|25419.5|25299.5|25413.57|25293.57|25419.5|25299.5|25413.57|25293.57|10
1635966670000|2021-11-03 19:11:10|25412.38|25292.38|25411.83|25291.83|25413.52|25293.52|25411.68|25291.68|10
1635966680000|2021-11-03 19:11:20|25410.65|25290.65|25413.07|25293.07|25413.12|25293.12|25410.65|25290.65|10
1635966690000|2021-11-03 19:11:30|25411.55|25291.55|25404.86|25284.86|25411.55|25291.55|25404.86|25284.86|10
1635966700000|2021-11-03 19:11:40|25405.57|25285.57|25403.01|25283.01|25406.97|25286.97|25403.01|25283.01|10
1635966710000|2021-11-03 19:11:50|25401.99|25281.99|25403.84|25283.84|25403.84|25283.84|25401.54|25281.54|9
1635966720000|2021-11-03 19:12:00|25404.81|25284.81|25404.24|25284.24|25405.94|25285.94|25404.19|25284.19|10
1635966730000|2021-11-03 19:12:10|25401.13|25281.13|25403.33|25283.33|25403.33|25283.33|25401.03|25281.03|10
1635966740000|2021-11-03 19:12:20|25403.35|25283.35|25402.58|25282.58|25404.02|25284.02|25401.8|25281.8|10
1635966750000|2021-11-03 19:12:30|25402.17|25282.17|25402.44|25282.44|25402.76|25282.76|25401.53|25281.53|9
1635966760000|2021-11-03 19:12:40|25401.75|25281.75|25397.8|25277.8|25401.75|25281.75|25397.68|25277.68|10
1635966770000|2021-11-03 19:12:50|25398.08|25278.08|25397.26|25277.26|25398.15|25278.15|25397.22|25277.22|10
1635966780000|2021-11-03 19:13:00|25397.14|25277.14|25393.48|25273.48|25397.14|25277.14|25393.48|25273.48|10
1635966790000|2021-11-03 19:13:10|25393.41|25273.41|25386.66|25266.66|25393.41|25273.41|25385.36|25265.36|10
1635966800000|2021-11-03 19:13:20|25386.96|25266.96|25390.19|25270.19|25390.19|25270.19|25386.96|25266.96|10
1635966810000|2021-11-03 19:13:30|25390.25|25270.25|25387.32|25267.32|25390.25|25270.25|25387.32|25267.32|10
1635966820000|2021-11-03 19:13:40|25387.25|25267.25|25386.94|25266.94|25387.35|25267.35|25386.6|25266.6|10
1635966830000|2021-11-03 19:13:50|25385.54|25265.54|25380.32|25260.32|25386.2|25266.2|25380.32|25260.32|10
1635966840000|2021-11-03 19:14:00|25380.22|25260.22|25379.71|25259.71|25381.8|25261.8|25379.57|25259.57|10
1635966850000|2021-11-03 19:14:10|25381.58|25261.58|25383.35|25263.35|25383.44|25263.44|25381.48|25261.48|10
1635966860000|2021-11-03 19:14:20|25383.9|25263.9|25387.09|25267.09|25387.09|25267.09|25383.3|25263.3|10
1635966870000|2021-11-03 19:14:30|25387.76|25267.76|25389|25269|25389|25269|25387.21|25267.21|10
1635966880000|2021-11-03 19:14:40|25387.66|25267.66|25386.59|25266.59|25387.66|25267.66|25385.02|25265.02|10
1635966890000|2021-11-03 19:14:50|25386.47|25266.47|25387.54|25267.54|25388.39|25268.39|25386.47|25266.47|10
1635966900000|2021-11-03 19:15:00|25387.44|25267.44|25381.79|25261.79|25387.44|25267.44|25381.79|25261.79|10
1635966910000|2021-11-03 19:15:10|25382.64|25262.64|25376.04|25256.04|25382.64|25262.64|25375.78|25255.78|10
1635966920000|2021-11-03 19:15:20|25375.67|25255.67|25373.04|25253.04|25375.67|25255.67|25373.04|25253.04|10
1635966930000|2021-11-03 19:15:30|25373.26|25253.26|25373.55|25253.55|25374.35|25254.35|25372.79|25252.79|10
1635966940000|2021-11-03 19:15:40|25373.25|25253.25|25369.64|25249.64|25373.86|25253.86|25368.45|25248.45|10
1635966950000|2021-11-03 19:15:50|25369.72|25249.72|25370.02|25250.02|25370.9|25250.9|25369.7|25249.7|10
1635966960000|2021-11-03 19:16:00|25370.04|25250.04|25368.8|25248.8|25371.13|25251.13|25368.8|25248.8|10
1635966970000|2021-11-03 19:16:10|25369.18|25249.18|25365.96|25245.96|25370.25|25250.25|25365.45|25245.45|10
1635966980000|2021-11-03 19:16:20|25365.81|25245.81|25358.99|25238.99|25365.81|25245.81|25358.99|25238.99|10
1635966990000|2021-11-03 19:16:30|25357.69|25237.69|25355.89|25235.89|25357.69|25237.69|25355.2|25235.2|10
1635967000000|2021-11-03 19:16:40|25355.36|25235.36|25346.75|25226.75|25355.36|25235.36|25346.75|25226.75|10
1635967010000|2021-11-03 19:16:50|25346.22|25226.22|25349.27|25229.27|25350.1|25230.1|25346.22|25226.22|10
1635967020000|2021-11-03 19:17:00|25347.76|25227.76|25347.68|25227.68|25348.49|25228.49|25345.97|25225.97|10
1635967030000|2021-11-03 19:17:10|25347.91|25227.91|25351.51|25231.51|25351.51|25231.51|25347.52|25227.52|10
1635967040000|2021-11-03 19:17:20|25351.7|25231.7|25352.41|25232.41|25355.59|25235.59|25351.7|25231.7|10
1635967050000|2021-11-03 19:17:30|25352.39|25232.39|25349.48|25229.48|25352.39|25232.39|25349.11|25229.11|10
1635967060000|2021-11-03 19:17:40|25349.96|25229.96|25349.59|25229.59|25350|25230|25348.89|25228.89|10
1635967070000|2021-11-03 19:17:50|25349.55|25229.55|25350.59|25230.59|25350.95|25230.95|25349.32|25229.32|10
1635967080000|2021-11-03 19:18:00|25350.94|25230.94|25348.32|25228.32|25351.11|25231.11|25348.05|25228.05|9
1635967090000|2021-11-03 19:18:10|25347.66|25227.66|25344.95|25224.95|25347.66|25227.66|25344.95|25224.95|10
1635967100000|2021-11-03 19:18:20|25343.35|25223.35|25341.15|25221.15|25343.76|25223.76|25340.7|25220.7|10
1635967110000|2021-11-03 19:18:30|25342.3|25222.3|25341.66|25221.66|25342.3|25222.3|25340.78|25220.78|10
1635967120000|2021-11-03 19:18:40|25342.55|25222.55|25341|25221|25342.77|25222.77|25341|25221|9
1635967130000|2021-11-03 19:18:50|25340.43|25220.43|25342.15|25222.15|25343.46|25223.46|25340.43|25220.43|10
1635967140000|2021-11-03 19:19:00|25342.66|25222.66|25339.69|25219.69|25342.67|25222.67|25339.55|25219.55|10
1635967150000|2021-11-03 19:19:10|25339.65|25219.65|25338.73|25218.73|25339.81|25219.81|25338.68|25218.68|10
1635967160000|2021-11-03 19:19:20|25337.78|25217.78|25339.4|25219.4|25339.4|25219.4|25337.53|25217.53|10
1635967170000|2021-11-03 19:19:30|25340.39|25220.39|25339.76|25219.76|25340.39|25220.39|25338.48|25218.48|10
1635967180000|2021-11-03 19:19:40|25338.2|25218.2|25328.01|25208.01|25338.2|25218.2|25328.01|25208.01|10
1635967190000|2021-11-03 19:19:50|25328.44|25208.44|25324.57|25204.57|25328.44|25208.44|25323.04|25203.04|10
1635967200000|2021-11-03 19:20:00|25315.93|25195.93|25294.39|25174.39|25318.17|25198.17|25293.48|25173.48|10
1635967210000|2021-11-03 19:20:10|25292.9|25172.9|25295.12|25175.12|25296.07|25176.07|25290.24|25170.24|10
1635967220000|2021-11-03 19:20:20|25295.13|25175.13|25306.33|25186.33|25307.28|25187.28|25295.13|25175.13|10
1635967230000|2021-11-03 19:20:30|25308.94|25188.94|25311.37|25191.37|25311.57|25191.57|25307.13|25187.13|10
1635967240000|2021-11-03 19:20:40|25312.17|25192.17|25335.88|25215.88|25335.88|25215.88|25312.17|25192.17|10
1635967250000|2021-11-03 19:20:50|25335.91|25215.91|25344.52|25224.52|25344.52|25224.52|25335.91|25215.91|10
1635967260000|2021-11-03 19:21:00|25345.38|25225.38|25361.27|25241.27|25361.29|25241.29|25345.38|25225.38|10
1635967270000|2021-11-03 19:21:10|25361.07|25241.07|25356.43|25236.43|25361.07|25241.07|25356.43|25236.43|10
1635967280000|2021-11-03 19:21:20|25355.98|25235.98|25351.58|25231.58|25355.98|25235.98|25351.57|25231.57|10
1635967290000|2021-11-03 19:21:30|25351.77|25231.77|25351.55|25231.55|25353.08|25233.08|25350.36|25230.36|10
1635967300000|2021-11-03 19:21:40|25351.77|25231.77|25348.2|25228.2|25352.17|25232.17|25348.2|25228.2|10
1635967310000|2021-11-03 19:21:50|25348.22|25228.22|25338.08|25218.08|25348.22|25228.22|25338.08|25218.08|10
1635967320000|2021-11-03 19:22:00|25336.89|25216.89|25335.84|25215.84|25336.89|25216.89|25334.52|25214.52|10
1635967330000|2021-11-03 19:22:10|25335.89|25215.89|25339.21|25219.21|25339.21|25219.21|25335.89|25215.89|10
1635967340000|2021-11-03 19:22:20|25339.26|25219.26|25338.36|25218.36|25340.97|25220.97|25338.36|25218.36|10
1635967350000|2021-11-03 19:22:30|25338.82|25218.82|25338.07|25218.07|25340.37|25220.37|25338.07|25218.07|9
1635967360000|2021-11-03 19:22:40|25338.45|25218.45|25339.25|25219.25|25339.98|25219.98|25338.18|25218.18|10
1635967370000|2021-11-03 19:22:50|25339.32|25219.32|25341.54|25221.54|25341.54|25221.54|25338.89|25218.89|10
1635967380000|2021-11-03 19:23:00|25341.56|25221.56|25339.75|25219.75|25342.01|25222.01|25339.54|25219.54|10
1635967390000|2021-11-03 19:23:10|25339.26|25219.26|25338.08|25218.08|25339.55|25219.55|25338.08|25218.08|10
1635967400000|2021-11-03 19:23:20|25337.94|25217.94|25337.58|25217.58|25338.79|25218.79|25337.58|25217.58|10
1635967410000|2021-11-03 19:23:30|25337.41|25217.41|25334.81|25214.81|25337.41|25217.41|25334.81|25214.81|10
1635967420000|2021-11-03 19:23:40|25335.82|25215.82|25337.19|25217.19|25338.39|25218.39|25335.82|25215.82|10
1635967430000|2021-11-03 19:23:50|25338.21|25218.21|25338.86|25218.86|25339.2|25219.2|25338.03|25218.03|9
1635967440000|2021-11-03 19:24:00|25339.11|25219.11|25340.96|25220.96|25341.36|25221.36|25339.11|25219.11|8
1635967450000|2021-11-03 19:24:10|25340.68|25220.68|25342.73|25222.73|25342.73|25222.73|25340.68|25220.68|10
1635967460000|2021-11-03 19:24:20|25343.04|25223.04|25341.06|25221.06|25344.13|25224.13|25341.06|25221.06|10
1635967470000|2021-11-03 19:24:30|25342.85|25222.85|25346.47|25226.47|25346.47|25226.47|25342.6|25222.6|9
1635967480000|2021-11-03 19:24:40|25346.44|25226.44|25350.76|25230.76|25350.76|25230.76|25346.32|25226.32|10
1635967490000|2021-11-03 19:24:50|25351.43|25231.43|25354.58|25234.58|25354.58|25234.58|25350.68|25230.68|10
1635967500000|2021-11-03 19:25:00|25354.65|25234.65|25357.31|25237.31|25357.48|25237.48|25354.65|25234.65|10
1635967510000|2021-11-03 19:25:10|25357.58|25237.58|25357.99|25237.99|25359.57|25239.57|25357.27|25237.27|10
1635967520000|2021-11-03 19:25:20|25358.1|25238.1|25353.74|25233.74|25358.1|25238.1|25353.74|25233.74|10
1635967530000|2021-11-03 19:25:30|25353.7|25233.7|25350.34|25230.34|25353.93|25233.93|25350.34|25230.34|10
1635967540000|2021-11-03 19:25:40|25350.93|25230.93|25345.53|25225.53|25350.93|25230.93|25345.53|25225.53|10
1635967550000|2021-11-03 19:25:50|25345.35|25225.35|25339.7|25219.7|25345.35|25225.35|25339.4|25219.4|10
1635967560000|2021-11-03 19:26:00|25338.69|25218.69|25341.59|25221.59|25341.59|25221.59|25338.29|25218.29|9
1635967570000|2021-11-03 19:26:10|25341.35|25221.35|25341.83|25221.83|25341.83|25221.83|25340.47|25220.47|10
1635967580000|2021-11-03 19:26:20|25342.29|25222.29|25343.29|25223.29|25343.29|25223.29|25341.86|25221.86|10
1635967590000|2021-11-03 19:26:30|25343.54|25223.54|25342.19|25222.19|25343.65|25223.65|25341.48|25221.48|10
1635967600000|2021-11-03 19:26:40|25342.52|25222.52|25343.28|25223.28|25343.44|25223.44|25342.52|25222.52|9
1635967610000|2021-11-03 19:26:50|25343.4|25223.4|25342.63|25222.63|25343.4|25223.4|25341.8|25221.8|10
1635967620000|2021-11-03 19:27:00|25341.46|25221.46|25336.24|25216.24|25341.46|25221.46|25336.24|25216.24|10
1635967630000|2021-11-03 19:27:10|25335.66|25215.66|25336.26|25216.26|25337.16|25217.16|25335.66|25215.66|10
1635967640000|2021-11-03 19:27:20|25335.19|25215.19|25334.04|25214.04|25335.19|25215.19|25332.45|25212.45|10
1635967650000|2021-11-03 19:27:30|25334.15|25214.15|25331.59|25211.59|25334.56|25214.56|25331.59|25211.59|10
1635967660000|2021-11-03 19:27:40|25331.66|25211.66|25326.79|25206.79|25331.66|25211.66|25326.79|25206.79|10
1635967670000|2021-11-03 19:27:50|25326.61|25206.61|25323.71|25203.71|25326.61|25206.61|25322.81|25202.81|10
1635967680000|2021-11-03 19:28:00|25322.51|25202.51|25315.93|25195.93|25322.51|25202.51|25315.93|25195.93|10
1635967690000|2021-11-03 19:28:10|25316.3|25196.3|25316.93|25196.93|25317.6|25197.6|25314.68|25194.68|10
1635967700000|2021-11-03 19:28:20|25316.56|25196.56|25321.13|25201.13|25321.13|25201.13|25316.56|25196.56|10
1635967710000|2021-11-03 19:28:30|25321|25201|25323.18|25203.18|25323.18|25203.18|25320.87|25200.87|10
1635967720000|2021-11-03 19:28:40|25323.23|25203.23|25324.25|25204.25|25324.25|25204.25|25322.84|25202.84|10
1635967730000|2021-11-03 19:28:50|25324.43|25204.43|25312.26|25192.26|25324.43|25204.43|25312.26|25192.26|10
1635967740000|2021-11-03 19:29:00|25310.25|25190.25|25303.85|25183.85|25310.25|25190.25|25303.85|25183.85|10
1635967750000|2021-11-03 19:29:10|25304.26|25184.26|25305.66|25185.66|25305.66|25185.66|25304.26|25184.26|10
1635967760000|2021-11-03 19:29:20|25306.85|25186.85|25305.74|25185.74|25307.43|25187.43|25305.07|25185.07|10
1635967770000|2021-11-03 19:29:30|25307.28|25187.28|25309.85|25189.85|25310.57|25190.57|25307.28|25187.28|10
1635967780000|2021-11-03 19:29:40|25308.94|25188.94|25313.1|25193.1|25313.1|25193.1|25308.94|25188.94|10
1635967790000|2021-11-03 19:29:50|25313.27|25193.27|25315.48|25195.48|25315.48|25195.48|25313.26|25193.26|10
1635967800000|2021-11-03 19:30:00|25316.57|25196.57|25317.45|25197.45|25317.91|25197.91|25316.26|25196.26|10
1635967810000|2021-11-03 19:30:10|25318.08|25198.08|25316.35|25196.35|25318.08|25198.08|25316.06|25196.06|10
1635967820000|2021-11-03 19:30:20|25315.66|25195.66|25312.91|25192.91|25315.66|25195.66|25312.91|25192.91|10
1635967830000|2021-11-03 19:30:30|25313.18|25193.18|25313.85|25193.85|25314.58|25194.58|25313.18|25193.18|10
1635967840000|2021-11-03 19:30:40|25314.06|25194.06|25312.92|25192.92|25314.06|25194.06|25312.55|25192.55|10
1635967850000|2021-11-03 19:30:50|25313.66|25193.66|25317.27|25197.27|25317.27|25197.27|25313.66|25193.66|10
1635967860000|2021-11-03 19:31:00|25317.26|25197.26|25327.92|25207.92|25327.92|25207.92|25317.26|25197.26|10
1635967870000|2021-11-03 19:31:10|25327.63|25207.63|25328.71|25208.71|25328.71|25208.71|25327.63|25207.63|9
1635967880000|2021-11-03 19:31:20|25328.24|25208.24|25332.45|25212.45|25333.4|25213.4|25328.24|25208.24|10
1635967890000|2021-11-03 19:31:30|25333.16|25213.16|25334.98|25214.98|25334.98|25214.98|25333.16|25213.16|10
1635967900000|2021-11-03 19:31:40|25334.85|25214.85|25336.83|25216.83|25338.7|25218.7|25334.85|25214.85|10
1635967910000|2021-11-03 19:31:50|25337.92|25217.92|25335.93|25215.93|25337.92|25217.92|25335.93|25215.93|10
1635967920000|2021-11-03 19:32:00|25337.48|25217.48|25331.56|25211.56|25337.48|25217.48|25331.56|25211.56|10
1635967930000|2021-11-03 19:32:10|25331.1|25211.1|25331.8|25211.8|25331.99|25211.99|25330.19|25210.19|10
1635967940000|2021-11-03 19:32:20|25331.49|25211.49|25331.09|25211.09|25331.97|25211.97|25330.75|25210.75|10
1635967950000|2021-11-03 19:32:30|25331.13|25211.13|25325.74|25205.74|25331.17|25211.17|25325.74|25205.74|10
1635967960000|2021-11-03 19:32:40|25326.71|25206.71|25328.23|25208.23|25328.23|25208.23|25326.08|25206.08|10
1635967970000|2021-11-03 19:32:50|25327.49|25207.49|25314.85|25194.85|25327.49|25207.49|25314.85|25194.85|10
1635967980000|2021-11-03 19:33:00|25313.9|25193.9|25300.45|25180.45|25313.9|25193.9|25300.45|25180.45|10
1635967990000|2021-11-03 19:33:10|25300|25180|25300.01|25180.01|25300.58|25180.58|25299.09|25179.09|10
1635968000000|2021-11-03 19:33:20|25300.52|25180.52|25295.04|25175.04|25300.67|25180.67|25295.04|25175.04|10
1635968010000|2021-11-03 19:33:30|25294.48|25174.48|25283.34|25163.34|25294.48|25174.48|25283.34|25163.34|8
1635968020000|2021-11-03 19:33:40|25283|25163|25274.99|25154.99|25283|25163|25274.99|25154.99|10
1635968030000|2021-11-03 19:33:50|25274.93|25154.93|25274.93|25154.93|25276.66|25156.66|25274.71|25154.71|10
1635968040000|2021-11-03 19:34:00|25275.01|25155.01|25277.55|25157.55|25277.55|25157.55|25273.61|25153.61|10
1635968050000|2021-11-03 19:34:10|25278.05|25158.05|25288.67|25168.67|25288.67|25168.67|25278.05|25158.05|10
1635968060000|2021-11-03 19:34:20|25288.51|25168.51|25291.87|25171.87|25292.89|25172.89|25288.02|25168.02|10
1635968070000|2021-11-03 19:34:30|25292.4|25172.4|25293.51|25173.51|25293.69|25173.69|25291.14|25171.14|10
1635968080000|2021-11-03 19:34:40|25293.84|25173.84|25302.63|25182.63|25302.63|25182.63|25293.84|25173.84|10
1635968090000|2021-11-03 19:34:50|25302.77|25182.77|25305.6|25185.6|25305.6|25185.6|25302.77|25182.77|9
1635968100000|2021-11-03 19:35:00|25305.73|25185.73|25305.6|25185.6|25305.92|25185.92|25304.74|25184.74|9
1635968110000|2021-11-03 19:35:10|25305.4|25185.4|25301|25181|25305.4|25185.4|25301|25181|10
1635968120000|2021-11-03 19:35:20|25301.62|25181.62|25298.34|25178.34|25301.62|25181.62|25297.93|25177.93|10
1635968130000|2021-11-03 19:35:30|25297.33|25177.33|25294.38|25174.38|25297.33|25177.33|25293.97|25173.97|10
1635968140000|2021-11-03 19:35:40|25294.14|25174.14|25294.65|25174.65|25294.65|25174.65|25291.66|25171.66|10
1635968150000|2021-11-03 19:35:50|25295.38|25175.38|25300.99|25180.99|25300.99|25180.99|25295.38|25175.38|10
1635968160000|2021-11-03 19:36:00|25302.4|25182.4|25307.11|25187.11|25307.11|25187.11|25302.4|25182.4|10
1635968170000|2021-11-03 19:36:10|25307.63|25187.63|25307.01|25187.01|25308.29|25188.29|25306.25|25186.25|10
1635968180000|2021-11-03 19:36:20|25307.56|25187.56|25306.6|25186.6|25307.56|25187.56|25305.61|25185.61|9
1635968190000|2021-11-03 19:36:30|25306.7|25186.7|25306.03|25186.03|25307.49|25187.49|25306.03|25186.03|9
1635968200000|2021-11-03 19:36:40|25306.28|25186.28|25306.82|25186.82|25306.82|25186.82|25304.76|25184.76|10
1635968210000|2021-11-03 19:36:50|25307.87|25187.87|25307.36|25187.36|25308.34|25188.34|25307.31|25187.31|10
1635968220000|2021-11-03 19:37:00|25306.97|25186.97|25303.37|25183.37|25306.97|25186.97|25303.37|25183.37|10
1635968230000|2021-11-03 19:37:10|25301.9|25181.9|25299.14|25179.14|25302.61|25182.61|25299.14|25179.14|10
1635968240000|2021-11-03 19:37:20|25300.13|25180.13|25295.62|25175.62|25300.13|25180.13|25295.62|25175.62|10
1635968250000|2021-11-03 19:37:30|25296.36|25176.36|25299.67|25179.67|25299.67|25179.67|25296.12|25176.12|10
1635968260000|2021-11-03 19:37:40|25300.81|25180.81|25301.53|25181.53|25302.96|25182.96|25300.6|25180.6|9
1635968270000|2021-11-03 19:37:50|25301.16|25181.16|25299.68|25179.68|25301.37|25181.37|25299.4|25179.4|10
1635968280000|2021-11-03 19:38:00|25299.95|25179.95|25303.67|25183.67|25303.67|25183.67|25299.54|25179.54|10
1635968290000|2021-11-03 19:38:10|25303.69|25183.69|25301.21|25181.21|25303.69|25183.69|25300.55|25180.55|9
1635968300000|2021-11-03 19:38:20|25301.58|25181.58|25300.58|25180.58|25301.63|25181.63|25300.58|25180.58|10
1635968310000|2021-11-03 19:38:30|25301.9|25181.9|25299.93|25179.93|25301.91|25181.91|25299.68|25179.68|10
1635968320000|2021-11-03 19:38:40|25299.87|25179.87|25298.88|25178.88|25300.71|25180.71|25298.88|25178.88|10
1635968330000|2021-11-03 19:38:50|25299.05|25179.05|25297.53|25177.53|25299.05|25179.05|25297.1|25177.1|10
1635968340000|2021-11-03 19:39:00|25297.49|25177.49|25297.42|25177.42|25297.89|25177.89|25297.01|25177.01|10
1635968350000|2021-11-03 19:39:10|25297.15|25177.15|25296.68|25176.68|25297.57|25177.57|25296.29|25176.29|10
1635968360000|2021-11-03 19:39:20|25297.97|25177.97|25302.5|25182.5|25302.5|25182.5|25297.97|25177.97|10
1635968370000|2021-11-03 19:39:30|25301.34|25181.34|25301.37|25181.37|25301.37|25181.37|25300.68|25180.68|10
1635968380000|2021-11-03 19:39:40|25301.39|25181.39|25305|25185|25305|25185|25301.39|25181.39|10
1635968390000|2021-11-03 19:39:50|25303.73|25183.73|25304.87|25184.87|25305.63|25185.63|25303.73|25183.73|9
1635968400000|2021-11-03 19:40:00|25305.44|25185.44|25305.31|25185.31|25305.44|25185.44|25303.02|25183.02|10
1635968410000|2021-11-03 19:40:10|25304.81|25184.81|25303.72|25183.72|25305.36|25185.36|25303|25183|10
1635968420000|2021-11-03 19:40:20|25303.8|25183.8|25307.97|25187.97|25307.97|25187.97|25303.8|25183.8|10
1635968430000|2021-11-03 19:40:30|25307.68|25187.68|25308.05|25188.05|25308.22|25188.22|25306.92|25186.92|10
1635968440000|2021-11-03 19:40:40|25307.97|25187.97|25305.03|25185.03|25308.11|25188.11|25304.28|25184.28|10
1635968450000|2021-11-03 19:40:50|25303.8|25183.8|25301.39|25181.39|25303.96|25183.96|25301.39|25181.39|10
1635968460000|2021-11-03 19:41:00|25301.62|25181.62|25299.41|25179.41|25301.62|25181.62|25298.08|25178.08|9
1635968470000|2021-11-03 19:41:10|25299.32|25179.32|25296.08|25176.08|25299.42|25179.42|25295.84|25175.84|9
1635968480000|2021-11-03 19:41:20|25296.1|25176.1|25296.68|25176.68|25297.04|25177.04|25295.93|25175.93|10
1635968490000|2021-11-03 19:41:30|25296.39|25176.39|25294.66|25174.66|25296.39|25176.39|25294.56|25174.56|9
1635968500000|2021-11-03 19:41:40|25294.39|25174.39|25295.58|25175.58|25296.38|25176.38|25294.39|25174.39|10
1635968510000|2021-11-03 19:41:50|25294.64|25174.64|25294.18|25174.18|25295.27|25175.27|25294.16|25174.16|10
1635968520000|2021-11-03 19:42:00|25293.74|25173.74|25296.96|25176.96|25297.03|25177.03|25293.74|25173.74|10
1635968530000|2021-11-03 19:42:10|25296.48|25176.48|25295.61|25175.61|25296.58|25176.58|25295.53|25175.53|10
1635968540000|2021-11-03 19:42:20|25294.34|25174.34|25294.57|25174.57|25294.72|25174.72|25293.72|25173.72|10
1635968550000|2021-11-03 19:42:30|25294.22|25174.22|25294.79|25174.79|25295.25|25175.25|25294.22|25174.22|10
1635968560000|2021-11-03 19:42:40|25294.77|25174.77|25296.92|25176.92|25298.01|25178.01|25294.77|25174.77|10
1635968570000|2021-11-03 19:42:50|25297.47|25177.47|25298.3|25178.3|25298.61|25178.61|25296.47|25176.47|10
1635968580000|2021-11-03 19:43:00|25297.85|25177.85|25298.71|25178.71|25298.71|25178.71|25297.53|25177.53|10
1635968590000|2021-11-03 19:43:10|25299.32|25179.32|25299.37|25179.37|25300.83|25180.83|25299.23|25179.23|10
1635968600000|2021-11-03 19:43:20|25300.01|25180.01|25299.2|25179.2|25300.61|25180.61|25299|25179|10
1635968610000|2021-11-03 19:43:30|25299.44|25179.44|25297.14|25177.14|25299.44|25179.44|25296.23|25176.23|10
1635968620000|2021-11-03 19:43:40|25297.52|25177.52|25294.04|25174.04|25297.52|25177.52|25294.04|25174.04|10
1635968630000|2021-11-03 19:43:50|25294.21|25174.21|25290.73|25170.73|25294.21|25174.21|25290.73|25170.73|9
1635968640000|2021-11-03 19:44:00|25290.44|25170.44|25289.26|25169.26|25290.44|25170.44|25288.63|25168.63|9
1635968650000|2021-11-03 19:44:10|25288.97|25168.97|25293.22|25173.22|25293.22|25173.22|25288.97|25168.97|10
1635968660000|2021-11-03 19:44:20|25292.35|25172.35|25295.08|25175.08|25295.08|25175.08|25292.35|25172.35|10
1635968670000|2021-11-03 19:44:30|25294.77|25174.77|25297.02|25177.02|25297.02|25177.02|25294.77|25174.77|10
1635968680000|2021-11-03 19:44:40|25295.43|25175.43|25298.01|25178.01|25298.01|25178.01|25294.9|25174.9|10
1635968690000|2021-11-03 19:44:50|25298.05|25178.05|25298.16|25178.16|25299.21|25179.21|25297.27|25177.27|10
1635968700000|2021-11-03 19:45:00|25297.86|25177.86|25305.51|25185.51|25305.51|25185.51|25297.86|25177.86|10
1635968710000|2021-11-03 19:45:10|25308.14|25188.14|25308.55|25188.55|25310.67|25190.67|25307.5|25187.5|9
1635968720000|2021-11-03 19:45:20|25308.78|25188.78|25310.1|25190.1|25310.44|25190.44|25308.78|25188.78|10
1635968730000|2021-11-03 19:45:30|25310.5|25190.5|25309.42|25189.42|25310.5|25190.5|25308.37|25188.37|10
1635968740000|2021-11-03 19:45:40|25309.37|25189.37|25306.12|25186.12|25309.53|25189.53|25306.12|25186.12|10
1635968750000|2021-11-03 19:45:50|25306.44|25186.44|25307.13|25187.13|25307.35|25187.35|25305.52|25185.52|10
1635968760000|2021-11-03 19:46:00|25306.29|25186.29|25305.86|25185.86|25306.29|25186.29|25304.94|25184.94|10
1635968770000|2021-11-03 19:46:10|25306.54|25186.54|25311.12|25191.12|25311.22|25191.22|25306.54|25186.54|10
1635968780000|2021-11-03 19:46:20|25311.14|25191.14|25312.6|25192.6|25312.66|25192.66|25310.04|25190.04|10
1635968790000|2021-11-03 19:46:30|25312.84|25192.84|25313.07|25193.07|25313.07|25193.07|25311.75|25191.75|10
1635968800000|2021-11-03 19:46:40|25313.54|25193.54|25311.99|25191.99|25314.16|25194.16|25311.99|25191.99|10
1635968810000|2021-11-03 19:46:50|25311.38|25191.38|25312.78|25192.78|25312.78|25192.78|25310.7|25190.7|10
1635968820000|2021-11-03 19:47:00|25312.85|25192.85|25313.38|25193.38|25313.97|25193.97|25312.54|25192.54|10
1635968830000|2021-11-03 19:47:10|25313.25|25193.25|25316.92|25196.92|25316.92|25196.92|25313.25|25193.25|9
1635968840000|2021-11-03 19:47:20|25316.76|25196.76|25317.66|25197.66|25318.04|25198.04|25315.53|25195.53|10
1635968850000|2021-11-03 19:47:30|25318.17|25198.17|25318.63|25198.63|25319.07|25199.07|25318.17|25198.17|10
1635968860000|2021-11-03 19:47:40|25319.51|25199.51|25322.34|25202.34|25322.89|25202.89|25319.39|25199.39|10
1635968870000|2021-11-03 19:47:50|25322.63|25202.63|25320.88|25200.88|25322.86|25202.86|25320.25|25200.25|10
1635968880000|2021-11-03 19:48:00|25320.45|25200.45|25322.87|25202.87|25322.87|25202.87|25320.45|25200.45|10
1635968890000|2021-11-03 19:48:10|25321.89|25201.89|25320.08|25200.08|25322.04|25202.04|25319.53|25199.53|10
1635968900000|2021-11-03 19:48:20|25320.96|25200.96|25318.05|25198.05|25320.96|25200.96|25317.26|25197.26|9
1635968910000|2021-11-03 19:48:30|25318.11|25198.11|25316.64|25196.64|25318.36|25198.36|25316.64|25196.64|9
1635968920000|2021-11-03 19:48:40|25315.23|25195.23|25314.34|25194.34|25315.57|25195.57|25314.34|25194.34|10
1635968930000|2021-11-03 19:48:50|25314.03|25194.03|25314.21|25194.21|25315.08|25195.08|25314.03|25194.03|10
1635968940000|2021-11-03 19:49:00|25314.62|25194.62|25311.69|25191.69|25314.62|25194.62|25311.6|25191.6|10
1635968950000|2021-11-03 19:49:10|25310.27|25190.27|25314.61|25194.61|25314.61|25194.61|25310.27|25190.27|10
1635968960000|2021-11-03 19:49:20|25314.95|25194.95|25317.65|25197.65|25318.68|25198.68|25314.95|25194.95|10
1635968970000|2021-11-03 19:49:30|25317.59|25197.59|25318.43|25198.43|25319.9|25199.9|25317.59|25197.59|10
1635968980000|2021-11-03 19:49:40|25317.55|25197.55|25316.39|25196.39|25317.55|25197.55|25315.73|25195.73|10
1635968990000|2021-11-03 19:49:50|25316.42|25196.42|25314.61|25194.61|25316.42|25196.42|25314.6|25194.6|10
1635969000000|2021-11-03 19:50:00|25315.75|25195.75|25315|25195|25315.84|25195.84|25314.48|25194.48|9
1635969010000|2021-11-03 19:50:10|25315.6|25195.6|25317.22|25197.22|25318.4|25198.4|25315.6|25195.6|10
1635969020000|2021-11-03 19:50:20|25317.46|25197.46|25315.53|25195.53|25318.32|25198.32|25315.53|25195.53|10
1635969030000|2021-11-03 19:50:30|25315.17|25195.17|25310.86|25190.86|25315.6|25195.6|25310.86|25190.86|10
1635969040000|2021-11-03 19:50:40|25310.15|25190.15|25307.16|25187.16|25311.22|25191.22|25306.79|25186.79|10
1635969050000|2021-11-03 19:50:50|25308.07|25188.07|25308.64|25188.64|25309.84|25189.84|25307.57|25187.57|10
1635969060000|2021-11-03 19:51:00|25309.68|25189.68|25307.95|25187.95|25309.68|25189.68|25307.26|25187.26|10
1635969070000|2021-11-03 19:51:10|25308.46|25188.46|25305.38|25185.38|25308.46|25188.46|25305.38|25185.38|10
1635969080000|2021-11-03 19:51:20|25304.58|25184.58|25300.39|25180.39|25304.58|25184.58|25299.83|25179.83|9
1635969090000|2021-11-03 19:51:30|25300.45|25180.45|25302.03|25182.03|25302.03|25182.03|25300.07|25180.07|10
1635969100000|2021-11-03 19:51:40|25302.32|25182.32|25299.81|25179.81|25303.19|25183.19|25299.81|25179.81|10
1635969110000|2021-11-03 19:51:50|25299.57|25179.57|25300.2|25180.2|25300.2|25180.2|25298.83|25178.83|10
1635969120000|2021-11-03 19:52:00|25300.12|25180.12|25301.55|25181.55|25301.55|25181.55|25300.12|25180.12|10
1635969130000|2021-11-03 19:52:10|25302.07|25182.07|25298.85|25178.85|25302.07|25182.07|25298.48|25178.48|9
1635969140000|2021-11-03 19:52:20|25299.13|25179.13|25295.48|25175.48|25299.13|25179.13|25295.48|25175.48|9
1635969150000|2021-11-03 19:52:30|25294.9|25174.9|25301.03|25181.03|25302.29|25182.29|25294.9|25174.9|9
1635969160000|2021-11-03 19:52:40|25301.18|25181.18|25301.59|25181.59|25302.08|25182.08|25301.14|25181.14|10
1635969170000|2021-11-03 19:52:50|25302.09|25182.09|25303.83|25183.83|25305.17|25185.17|25302.09|25182.09|9
1635969180000|2021-11-03 19:53:00|25303.64|25183.64|25303|25183|25303.79|25183.79|25301.79|25181.79|10
1635969190000|2021-11-03 19:53:10|25302.56|25182.56|25302.83|25182.83|25303.45|25183.45|25302.26|25182.26|10
1635969200000|2021-11-03 19:53:20|25303.5|25183.5|25303.16|25183.16|25305.34|25185.34|25301.39|25181.39|10
1635969210000|2021-11-03 19:53:30|25303.26|25183.26|25299.55|25179.55|25303.26|25183.26|25298.64|25178.64|9
1635969220000|2021-11-03 19:53:40|25299.79|25179.79|25294.32|25174.32|25299.79|25179.79|25294.32|25174.32|10
1635969230000|2021-11-03 19:53:50|25294.38|25174.38|25293.25|25173.25|25296.13|25176.13|25293.25|25173.25|10
1635969240000|2021-11-03 19:54:00|25293.02|25173.02|25293.81|25173.81|25296.16|25176.16|25293.02|25173.02|10
1635969250000|2021-11-03 19:54:10|25295.21|25175.21|25295.37|25175.37|25295.57|25175.57|25294.83|25174.83|10
1635969260000|2021-11-03 19:54:20|25294.8|25174.8|25293.22|25173.22|25295.46|25175.46|25293.22|25173.22|10
1635969270000|2021-11-03 19:54:30|25293.34|25173.34|25290.68|25170.68|25293.34|25173.34|25290.68|25170.68|10
1635969280000|2021-11-03 19:54:40|25290.41|25170.41|25288.06|25168.06|25290.41|25170.41|25288.06|25168.06|10
1635969290000|2021-11-03 19:54:50|25287.42|25167.42|25285.56|25165.56|25288.39|25168.39|25284.39|25164.39|10
1635969300000|2021-11-03 19:55:00|25285.38|25165.38|25284.96|25164.96|25285.84|25165.84|25284.67|25164.67|10
1635969310000|2021-11-03 19:55:10|25285.16|25165.16|25286.38|25166.38|25288.15|25168.15|25285.16|25165.16|10
1635969320000|2021-11-03 19:55:20|25286.86|25166.86|25286.01|25166.01|25288|25168|25285.9|25165.9|10
1635969330000|2021-11-03 19:55:30|25286.13|25166.13|25284.98|25164.98|25286.87|25166.87|25284.73|25164.73|10
1635969340000|2021-11-03 19:55:40|25285.06|25165.06|25288.78|25168.78|25289.27|25169.27|25285.06|25165.06|9
1635969350000|2021-11-03 19:55:50|25288.3|25168.3|25288.74|25168.74|25289.88|25169.88|25288.3|25168.3|10
1635969360000|2021-11-03 19:56:00|25289.32|25169.32|25290.39|25170.39|25290.71|25170.71|25288.96|25168.96|10
1635969370000|2021-11-03 19:56:10|25290.21|25170.21|25292|25172|25293.4|25173.4|25290.21|25170.21|10
1635969380000|2021-11-03 19:56:20|25292.02|25172.02|25293.94|25173.94|25293.94|25173.94|25291.85|25171.85|10
1635969390000|2021-11-03 19:56:30|25294.07|25174.07|25292.22|25172.22|25294.07|25174.07|25292.06|25172.06|10
1635969400000|2021-11-03 19:56:40|25291.82|25171.82|25295.34|25175.34|25295.34|25175.34|25291.61|25171.61|10
1635969410000|2021-11-03 19:56:50|25295.63|25175.63|25295.69|25175.69|25296.18|25176.18|25294.81|25174.81|9
1635969420000|2021-11-03 19:57:00|25294.31|25174.31|25296.64|25176.64|25296.64|25176.64|25294.15|25174.15|10
1635969430000|2021-11-03 19:57:10|25296.56|25176.56|25301.04|25181.04|25301.04|25181.04|25296.56|25176.56|10
1635969440000|2021-11-03 19:57:20|25301.26|25181.26|25301.28|25181.28|25302.17|25182.17|25300.6|25180.6|10
1635969450000|2021-11-03 19:57:30|25301.06|25181.06|25301.24|25181.24|25302.49|25182.49|25300.29|25180.29|9
1635969460000|2021-11-03 19:57:40|25301.94|25181.94|25299.56|25179.56|25301.94|25181.94|25299.56|25179.56|9
1635969470000|2021-11-03 19:57:50|25299.62|25179.62|25300.79|25180.79|25301.34|25181.34|25299.62|25179.62|10
1635969480000|2021-11-03 19:58:00|25301.07|25181.07|25303.34|25183.34|25303.34|25183.34|25301.05|25181.05|10
1635969490000|2021-11-03 19:58:10|25303.06|25183.06|25301.68|25181.68|25303.07|25183.07|25301.21|25181.21|10
1635969500000|2021-11-03 19:58:20|25301.64|25181.64|25299.94|25179.94|25301.64|25181.64|25299.94|25179.94|10
1635969510000|2021-11-03 19:58:30|25300.15|25180.15|25297.98|25177.98|25300.22|25180.22|25297.71|25177.71|10
1635969520000|2021-11-03 19:58:40|25297.15|25177.15|25292.72|25172.72|25297.8|25177.8|25292.72|25172.72|10
1635969530000|2021-11-03 19:58:50|25292.34|25172.34|25295.56|25175.56|25295.56|25175.56|25291.5|25171.5|10
1635969540000|2021-11-03 19:59:00|25295.18|25175.18|25297.06|25177.06|25297.06|25177.06|25294.94|25174.94|10
1635969550000|2021-11-03 19:59:10|25297.08|25177.08|25294.51|25174.51|25297.08|25177.08|25294.51|25174.51|10
1635969560000|2021-11-03 19:59:20|25294.49|25174.49|25290.99|25170.99|25294.49|25174.49|25290.99|25170.99|10
1635969570000|2021-11-03 19:59:30|25291.67|25171.67|25290|25170|25291.98|25171.98|25289.54|25169.54|10
1635969580000|2021-11-03 19:59:40|25291.26|25171.26|25292.21|25172.21|25292.38|25172.38|25291.26|25171.26|10
1635969590000|2021-11-03 19:59:50|25292.02|25172.02|25289.4|25169.4|25292.04|25172.04|25289.07|25169.07|10
1635969600000|2021-11-03 20:00:00|25289.19|25169.19|25289.52|25169.52|25290.42|25170.42|25287.67|25167.67|10
1635969610000|2021-11-03 20:00:10|25289.61|25169.61|25282.25|25162.25|25289.64|25169.64|25281.98|25161.98|10
1635969620000|2021-11-03 20:00:20|25281.37|25161.37|25275.72|25155.72|25281.42|25161.42|25275.72|25155.72|9
1635969630000|2021-11-03 20:00:30|25275.07|25155.07|25271.24|25151.24|25275.07|25155.07|25270.49|25150.49|10
1635969640000|2021-11-03 20:00:40|25271.05|25151.05|25270.9|25150.9|25271.05|25151.05|25269.53|25149.53|10
1635969650000|2021-11-03 20:00:50|25270.96|25150.96|25270.29|25150.29|25270.96|25150.96|25268.73|25148.73|10
1635969660000|2021-11-03 20:01:00|25270.32|25150.32|25274.37|25154.37|25274.37|25154.37|25270.32|25150.32|10
1635969670000|2021-11-03 20:01:10|25273.88|25153.88|25272|25152|25273.88|25153.88|25272|25152|10
1635969680000|2021-11-03 20:01:20|25272.76|25152.76|25270.32|25150.32|25272.76|25152.76|25270.1|25150.1|10
1635969690000|2021-11-03 20:01:30|25271.09|25151.09|25270.44|25150.44|25271.4|25151.4|25270.08|25150.08|10
1635969700000|2021-11-03 20:01:40|25271.88|25151.88|25268.21|25148.21|25271.88|25151.88|25268.15|25148.15|10
1635969710000|2021-11-03 20:01:50|25268|25148|25269.8|25149.8|25269.8|25149.8|25268|25148|10
1635969720000|2021-11-03 20:02:00|25270.18|25150.18|25274.37|25154.37|25274.37|25154.37|25270.18|25150.18|10
1635969730000|2021-11-03 20:02:10|25275.8|25155.8|25280.85|25160.85|25280.85|25160.85|25275.8|25155.8|10
1635969740000|2021-11-03 20:02:20|25281.31|25161.31|25281.86|25161.86|25281.86|25161.86|25280.79|25160.79|10
1635969750000|2021-11-03 20:02:30|25281.78|25161.78|25284.1|25164.1|25284.1|25164.1|25281.78|25161.78|10
1635969760000|2021-11-03 20:02:40|25284.87|25164.87|25284.44|25164.44|25285.03|25165.03|25284.44|25164.44|10
1635969770000|2021-11-03 20:02:50|25284.4|25164.4|25286.42|25166.42|25287.03|25167.03|25284.4|25164.4|9
1635969780000|2021-11-03 20:03:00|25286.72|25166.72|25289.46|25169.46|25289.53|25169.53|25286.02|25166.02|10
1635969790000|2021-11-03 20:03:10|25290.17|25170.17|25291.13|25171.13|25291.18|25171.18|25288.81|25168.81|10
1635969800000|2021-11-03 20:03:20|25290.96|25170.96|25288.89|25168.89|25290.96|25170.96|25288.89|25168.89|10
1635969810000|2021-11-03 20:03:30|25287.85|25167.85|25286.67|25166.67|25288.12|25168.12|25285.96|25165.96|10
1635969820000|2021-11-03 20:03:40|25286.97|25166.97|25291.55|25171.55|25291.55|25171.55|25286.95|25166.95|10
1635969830000|2021-11-03 20:03:50|25291.05|25171.05|25297.06|25177.06|25297.06|25177.06|25291.05|25171.05|10
1635969840000|2021-11-03 20:04:00|25297.64|25177.64|25300.19|25180.19|25300.19|25180.19|25296.25|25176.25|10
1635969850000|2021-11-03 20:04:10|25300.64|25180.64|25306.09|25186.09|25306.09|25186.09|25299.6|25179.6|10
1635969860000|2021-11-03 20:04:20|25305.78|25185.78|25309.29|25189.29|25310.83|25190.83|25305.6|25185.6|10
1635969870000|2021-11-03 20:04:30|25310.55|25190.55|25313.89|25193.89|25315.58|25195.58|25310.28|25190.28|10
1635969880000|2021-11-03 20:04:40|25313.94|25193.94|25315.27|25195.27|25316.45|25196.45|25313.94|25193.94|10
1635969890000|2021-11-03 20:04:50|25315.56|25195.56|25319.96|25199.96|25320.22|25200.22|25314.94|25194.94|10
1635969900000|2021-11-03 20:05:00|25320.3|25200.3|25327|25207|25327.26|25207.26|25320.3|25200.3|10
1635969910000|2021-11-03 20:05:10|25327.82|25207.82|25325.21|25205.21|25328.19|25208.19|25325.09|25205.09|10
1635969920000|2021-11-03 20:05:20|25325.4|25205.4|25326.76|25206.76|25327.32|25207.32|25325.4|25205.4|10
1635969930000|2021-11-03 20:05:30|25325.34|25205.34|25316.68|25196.68|25325.34|25205.34|25316.68|25196.68|10
1635969940000|2021-11-03 20:05:40|25315.7|25195.7|25314.32|25194.32|25315.83|25195.83|25313.71|25193.71|9
1635969950000|2021-11-03 20:05:50|25312.88|25192.88|25304.52|25184.52|25312.88|25192.88|25304.52|25184.52|10
1635969960000|2021-11-03 20:06:00|25303.51|25183.51|25306.26|25186.26|25306.26|25186.26|25302.87|25182.87|10
1635969970000|2021-11-03 20:06:10|25305.41|25185.41|25305.46|25185.46|25306.46|25186.46|25305.17|25185.17|9
1635969980000|2021-11-03 20:06:20|25306.19|25186.19|25307.65|25187.65|25307.89|25187.89|25306.19|25186.19|10
1635969990000|2021-11-03 20:06:30|25306.98|25186.98|25313.12|25193.12|25313.25|25193.25|25306.98|25186.98|10
1635970000000|2021-11-03 20:06:40|25313.07|25193.07|25314.35|25194.35|25314.35|25194.35|25312.57|25192.57|10
1635970010000|2021-11-03 20:06:50|25314.57|25194.57|25319.71|25199.71|25319.71|25199.71|25314.46|25194.46|10
1635970020000|2021-11-03 20:07:00|25319.3|25199.3|25323.07|25203.07|25323.39|25203.39|25319.3|25199.3|10
1635970030000|2021-11-03 20:07:10|25322.12|25202.12|25327.29|25207.29|25327.29|25207.29|25322.12|25202.12|10
1635970040000|2021-11-03 20:07:20|25327.98|25207.98|25331.52|25211.52|25332.8|25212.8|25327.36|25207.36|10
1635970050000|2021-11-03 20:07:30|25331.63|25211.63|25335.52|25215.52|25335.52|25215.52|25331.63|25211.63|10
1635970060000|2021-11-03 20:07:40|25336.35|25216.35|25332.98|25212.98|25336.35|25216.35|25332.98|25212.98|10
1635970070000|2021-11-03 20:07:50|25331.85|25211.85|25330.15|25210.15|25333.02|25213.02|25330.15|25210.15|10
1635970080000|2021-11-03 20:08:00|25329.52|25209.52|25328.22|25208.22|25329.75|25209.75|25327.9|25207.9|10
1635970090000|2021-11-03 20:08:10|25328.52|25208.52|25327.24|25207.24|25330.76|25210.76|25327.24|25207.24|10
1635970100000|2021-11-03 20:08:20|25327.03|25207.03|25328.45|25208.45|25328.45|25208.45|25326.28|25206.28|10
1635970110000|2021-11-03 20:08:30|25328.59|25208.59|25331.61|25211.61|25331.61|25211.61|25328.59|25208.59|10
1635970120000|2021-11-03 20:08:40|25330.9|25210.9|25337.52|25217.52|25337.52|25217.52|25330.39|25210.39|9
1635970130000|2021-11-03 20:08:50|25338.51|25218.51|25337.82|25217.82|25339.39|25219.39|25337.82|25217.82|10
1635970140000|2021-11-03 20:09:00|25337.26|25217.26|25337.03|25217.03|25337.26|25217.26|25334.1|25214.1|10
1635970150000|2021-11-03 20:09:10|25337.09|25217.09|25336.81|25216.81|25337.61|25217.61|25336.05|25216.05|10
1635970160000|2021-11-03 20:09:20|25336.66|25216.66|25337.81|25217.81|25338.76|25218.76|25336.66|25216.66|10
1635970170000|2021-11-03 20:09:30|25337.28|25217.28|25338.87|25218.87|25338.87|25218.87|25337.05|25217.05|10
1635970180000|2021-11-03 20:09:40|25338.75|25218.75|25339.79|25219.79|25339.79|25219.79|25338.54|25218.54|9
1635970190000|2021-11-03 20:09:50|25341.62|25221.62|25340.35|25220.35|25342.78|25222.78|25340.35|25220.35|10
1635970200000|2021-11-03 20:10:00|25340.07|25220.07|25336.38|25216.38|25340.07|25220.07|25335.89|25215.89|10
1635970210000|2021-11-03 20:10:10|25336.41|25216.41|25340.4|25220.4|25340.4|25220.4|25335.91|25215.91|9
1635970220000|2021-11-03 20:10:20|25341.34|25221.34|25344.9|25224.9|25344.9|25224.9|25341.34|25221.34|10
1635970230000|2021-11-03 20:10:30|25345.72|25225.72|25348.47|25228.47|25349.51|25229.51|25345.72|25225.72|10
1635970240000|2021-11-03 20:10:40|25348.28|25228.28|25343.74|25223.74|25348.3|25228.3|25343.74|25223.74|10
1635970250000|2021-11-03 20:10:50|25343.69|25223.69|25336.17|25216.17|25343.69|25223.69|25336.17|25216.17|10
1635970260000|2021-11-03 20:11:00|25335.62|25215.62|25335.8|25215.8|25336.58|25216.58|25335.35|25215.35|10
1635970270000|2021-11-03 20:11:10|25335.01|25215.01|25333.5|25213.5|25335.01|25215.01|25332.95|25212.95|10
1635970280000|2021-11-03 20:11:20|25333.33|25213.33|25331.19|25211.19|25333.5|25213.5|25330.17|25210.17|10
1635970290000|2021-11-03 20:11:30|25330.34|25210.34|25329.7|25209.7|25330.34|25210.34|25328.14|25208.14|10
1635970300000|2021-11-03 20:11:40|25329.78|25209.78|25330.62|25210.62|25331.66|25211.66|25329.71|25209.71|9
1635970310000|2021-11-03 20:11:50|25330.57|25210.57|25328.82|25208.82|25330.57|25210.57|25327.73|25207.73|10
1635970320000|2021-11-03 20:12:00|25328.24|25208.24|25329.75|25209.75|25330.2|25210.2|25328.24|25208.24|9
1635970330000|2021-11-03 20:12:10|25329.52|25209.52|25329.31|25209.31|25331.03|25211.03|25329.03|25209.03|9
1635970340000|2021-11-03 20:12:20|25329.47|25209.47|25330.18|25210.18|25330.39|25210.39|25328.97|25208.97|10
1635970350000|2021-11-03 20:12:30|25330.76|25210.76|25332|25212|25332|25212|25330.74|25210.74|10
1635970360000|2021-11-03 20:12:40|25332.13|25212.13|25333.76|25213.76|25334.13|25214.13|25332.13|25212.13|10
1635970370000|2021-11-03 20:12:50|25333.13|25213.13|25335.92|25215.92|25335.92|25215.92|25332.52|25212.52|9
1635970380000|2021-11-03 20:13:00|25337.36|25217.36|25337.77|25217.77|25337.83|25217.83|25336.87|25216.87|10
1635970390000|2021-11-03 20:13:10|25337.83|25217.83|25339.55|25219.55|25339.79|25219.79|25337.83|25217.83|9
1635970400000|2021-11-03 20:13:20|25340.03|25220.03|25344.89|25224.89|25344.89|25224.89|25339.51|25219.51|10
1635970410000|2021-11-03 20:13:30|25344.99|25224.99|25344.49|25224.49|25345.5|25225.5|25344.39|25224.39|10
1635970420000|2021-11-03 20:13:40|25344.83|25224.83|25347.23|25227.23|25347.72|25227.72|25344.83|25224.83|10
1635970430000|2021-11-03 20:13:50|25347.34|25227.34|25349.15|25229.15|25349.15|25229.15|25347.34|25227.34|10
1635970440000|2021-11-03 20:14:00|25348.16|25228.16|25348.44|25228.44|25348.46|25228.46|25347.74|25227.74|10
1635970450000|2021-11-03 20:14:10|25348.45|25228.45|25348.9|25228.9|25349.7|25229.7|25348.45|25228.45|10
1635970460000|2021-11-03 20:14:20|25348.69|25228.69|25348.58|25228.58|25349.98|25229.98|25348.58|25228.58|10
1635970470000|2021-11-03 20:14:30|25349.18|25229.18|25347.28|25227.28|25349.18|25229.18|25347.28|25227.28|9
1635970480000|2021-11-03 20:14:40|25346.96|25226.96|25349.54|25229.54|25349.54|25229.54|25346.86|25226.86|10
1635970490000|2021-11-03 20:14:50|25349.78|25229.78|25351.47|25231.47|25351.47|25231.47|25349.78|25229.78|10
1635970500000|2021-11-03 20:15:00|25351.04|25231.04|25349.65|25229.65|25351.33|25231.33|25349.65|25229.65|10
1635970510000|2021-11-03 20:15:10|25349.78|25229.78|25349.57|25229.57|25351.81|25231.81|25349.33|25229.33|10
1635970520000|2021-11-03 20:15:20|25350.26|25230.26|25350.24|25230.24|25350.48|25230.48|25349.7|25229.7|10
1635970530000|2021-11-03 20:15:30|25351.44|25231.44|25352.25|25232.25|25352.25|25232.25|25350.39|25230.39|9
1635970540000|2021-11-03 20:15:40|25352.76|25232.76|25356.42|25236.42|25356.42|25236.42|25352.76|25232.76|10
1635970550000|2021-11-03 20:15:50|25356.32|25236.32|25357.12|25237.12|25359.49|25239.49|25355.7|25235.7|10
1635970560000|2021-11-03 20:16:00|25356.64|25236.64|25353.37|25233.37|25356.64|25236.64|25353.37|25233.37|10
1635970570000|2021-11-03 20:16:10|25353.24|25233.24|25349.83|25229.83|25353.24|25233.24|25348.74|25228.74|10
1635970580000|2021-11-03 20:16:20|25349.67|25229.67|25344.4|25224.4|25349.67|25229.67|25344.4|25224.4|9
1635970590000|2021-11-03 20:16:30|25345.3|25225.3|25345.32|25225.32|25346.19|25226.19|25344.66|25224.66|10
1635970600000|2021-11-03 20:16:40|25344.72|25224.72|25346.05|25226.05|25346.05|25226.05|25344.3|25224.3|9
1635970610000|2021-11-03 20:16:50|25346.14|25226.14|25346.93|25226.93|25347.42|25227.42|25345.95|25225.95|9
1635970620000|2021-11-03 20:17:00|25346.75|25226.75|25345.51|25225.51|25347.43|25227.43|25345.51|25225.51|10
1635970630000|2021-11-03 20:17:10|25345.04|25225.04|25341.08|25221.08|25345.04|25225.04|25341.08|25221.08|10
1635970640000|2021-11-03 20:17:20|25340.23|25220.23|25341.07|25221.07|25341.07|25221.07|25339.21|25219.21|10
1635970650000|2021-11-03 20:17:30|25340.71|25220.71|25340.51|25220.51|25341.31|25221.31|25340.51|25220.51|10
1635970660000|2021-11-03 20:17:40|25339.6|25219.6|25337.72|25217.72|25339.6|25219.6|25337.61|25217.61|10
1635970670000|2021-11-03 20:17:50|25337.61|25217.61|25333.26|25213.26|25337.61|25217.61|25333|25213|7
1635970680000|2021-11-03 20:18:00|25332.3|25212.3|25334.94|25214.94|25334.94|25214.94|25332.03|25212.03|10
1635970690000|2021-11-03 20:18:10|25334.82|25214.82|25338.26|25218.26|25338.44|25218.44|25334.82|25214.82|9
1635970700000|2021-11-03 20:18:20|25337.84|25217.84|25340.28|25220.28|25340.28|25220.28|25336.97|25216.97|10
1635970710000|2021-11-03 20:18:30|25340.48|25220.48|25344.64|25224.64|25344.93|25224.93|25340.48|25220.48|10
1635970720000|2021-11-03 20:18:40|25345.55|25225.55|25346.37|25226.37|25346.37|25226.37|25345.1|25225.1|10
1635970730000|2021-11-03 20:18:50|25351.08|25231.08|25343.85|25223.85|25353.6|25233.6|25343.85|25223.85|8
1635970740000|2021-11-03 20:19:00|25340.21|25220.21|25330.67|25210.67|25340.21|25220.21|25330.67|25210.67|10
1635970750000|2021-11-03 20:19:10|25330.74|25210.74|25324.9|25204.9|25331.27|25211.27|25324.22|25204.22|10
1635970760000|2021-11-03 20:19:20|25323|25203|25316.15|25196.15|25323|25203|25316.15|25196.15|10
1635970770000|2021-11-03 20:19:30|25316.19|25196.19|25313.28|25193.28|25316.19|25196.19|25313.09|25193.09|10
1635970780000|2021-11-03 20:19:40|25313|25193|25310.58|25190.58|25313|25193|25310.58|25190.58|9
1635970790000|2021-11-03 20:19:50|25309.5|25189.5|25301.45|25181.45|25309.5|25189.5|25301.45|25181.45|10
1635970800000|2021-11-03 20:20:00|25300.66|25180.66|25303.64|25183.64|25303.64|25183.64|25300.17|25180.17|10
1635970810000|2021-11-03 20:20:10|25302.81|25182.81|25307.35|25187.35|25307.35|25187.35|25302.56|25182.56|10
1635970820000|2021-11-03 20:20:20|25307.63|25187.63|25313.07|25193.07|25313.15|25193.15|25307.63|25187.63|9
1635970830000|2021-11-03 20:20:30|25313.7|25193.7|25325.87|25205.87|25325.87|25205.87|25313.7|25193.7|9
1635970840000|2021-11-03 20:20:40|25326.37|25206.37|25327.04|25207.04|25328.08|25208.08|25326.2|25206.2|10
1635970850000|2021-11-03 20:20:50|25327.05|25207.05|25323.85|25203.85|25327.05|25207.05|25323.85|25203.85|10
1635970860000|2021-11-03 20:21:00|25325.08|25205.08|25316.42|25196.42|25325.28|25205.28|25316.42|25196.42|10
1635970870000|2021-11-03 20:21:10|25316.82|25196.82|25311.4|25191.4|25316.82|25196.82|25311.4|25191.4|10
1635970880000|2021-11-03 20:21:20|25311.04|25191.04|25307.79|25187.79|25311.04|25191.04|25307.79|25187.79|10
1635970890000|2021-11-03 20:21:30|25307.52|25187.52|25306.31|25186.31|25307.52|25187.52|25305.4|25185.4|9
1635970900000|2021-11-03 20:21:40|25306.84|25186.84|25305.35|25185.35|25306.84|25186.84|25305.35|25185.35|10
1635970910000|2021-11-03 20:21:50|25304.56|25184.56|25304.62|25184.62|25304.62|25184.62|25303.44|25183.44|9
1635970920000|2021-11-03 20:22:00|25303.75|25183.75|25305.44|25185.44|25305.44|25185.44|25303.37|25183.37|9
1635970930000|2021-11-03 20:22:10|25305.48|25185.48|25306.56|25186.56|25307.99|25187.99|25305.48|25185.48|10
1635970940000|2021-11-03 20:22:20|25306.92|25186.92|25301.59|25181.59|25306.92|25186.92|25301.33|25181.33|10
1635970950000|2021-11-03 20:22:30|25301.27|25181.27|25299.14|25179.14|25301.27|25181.27|25298.6|25178.6|10
1635970960000|2021-11-03 20:22:40|25298.12|25178.12|25296.31|25176.31|25298.12|25178.12|25296.31|25176.31|10
1635970970000|2021-11-03 20:22:50|25296.35|25176.35|25296.11|25176.11|25296.61|25176.61|25294.74|25174.74|10
1635970980000|2021-11-03 20:23:00|25296.43|25176.43|25298.93|25178.93|25299.07|25179.07|25296.41|25176.41|10
1635970990000|2021-11-03 20:23:10|25299.11|25179.11|25299.72|25179.72|25299.72|25179.72|25298.68|25178.68|10
1635971000000|2021-11-03 20:23:20|25297.89|25177.89|25295.71|25175.71|25297.89|25177.89|25295.45|25175.45|10
1635971010000|2021-11-03 20:23:30|25294.57|25174.57|25292.16|25172.16|25294.57|25174.57|25291.78|25171.78|9
1635971020000|2021-11-03 20:23:40|25292.01|25172.01|25288.66|25168.66|25292.01|25172.01|25288.15|25168.15|10
1635971030000|2021-11-03 20:23:50|25288.4|25168.4|25291.17|25171.17|25291.17|25171.17|25288.28|25168.28|10
1635971040000|2021-11-03 20:24:00|25291.33|25171.33|25295.59|25175.59|25295.59|25175.59|25290.27|25170.27|10
1635971050000|2021-11-03 20:24:10|25296.77|25176.77|25300.92|25180.92|25300.96|25180.96|25296.77|25176.77|10
1635971060000|2021-11-03 20:24:20|25300.68|25180.68|25305.11|25185.11|25305.8|25185.8|25300.55|25180.55|10
1635971070000|2021-11-03 20:24:30|25307.27|25187.27|25305.74|25185.74|25308.1|25188.1|25305.74|25185.74|10
1635971080000|2021-11-03 20:24:40|25305.14|25185.14|25300.55|25180.55|25305.14|25185.14|25300.55|25180.55|10
1635971090000|2021-11-03 20:24:50|25300.47|25180.47|25300.66|25180.66|25300.66|25180.66|25299.46|25179.46|10
1635971100000|2021-11-03 20:25:00|25299.58|25179.58|25295.46|25175.46|25299.58|25179.58|25295.46|25175.46|10
1635971110000|2021-11-03 20:25:10|25296.64|25176.64|25295.65|25175.65|25296.64|25176.64|25294.96|25174.96|9
1635971120000|2021-11-03 20:25:20|25295.05|25175.05|25293.37|25173.37|25295.53|25175.53|25293.37|25173.37|10
1635971130000|2021-11-03 20:25:30|25293.18|25173.18|25289.06|25169.06|25293.18|25173.18|25288.13|25168.13|10
1635971140000|2021-11-03 20:25:40|25289.65|25169.65|25286.69|25166.69|25290.98|25170.98|25286.69|25166.69|10
1635971150000|2021-11-03 20:25:50|25287.28|25167.28|25282.93|25162.93|25287.28|25167.28|25282.8|25162.8|10
1635971160000|2021-11-03 20:26:00|25282.36|25162.36|25282.98|25162.98|25282.98|25162.98|25279.97|25159.97|10
1635971170000|2021-11-03 20:26:10|25282.8|25162.8|25284.86|25164.86|25284.93|25164.93|25282.8|25162.8|10
1635971180000|2021-11-03 20:26:20|25285.49|25165.49|25288.05|25168.05|25288.05|25168.05|25285.49|25165.49|9
1635971190000|2021-11-03 20:26:30|25288.63|25168.63|25290.09|25170.09|25290.09|25170.09|25287.57|25167.57|8
1635971200000|2021-11-03 20:26:40|25288.69|25168.69|25288.64|25168.64|25289.53|25169.53|25287.92|25167.92|10
1635971210000|2021-11-03 20:26:50|25289.01|25169.01|25292.61|25172.61|25292.61|25172.61|25289.01|25169.01|10
1635971220000|2021-11-03 20:27:00|25292.37|25172.37|25290.84|25170.84|25292.37|25172.37|25290.18|25170.18|10
1635971230000|2021-11-03 20:27:10|25291.59|25171.59|25290.85|25170.85|25292.14|25172.14|25290.23|25170.23|9
1635971240000|2021-11-03 20:27:20|25292.07|25172.07|25289.72|25169.72|25292.07|25172.07|25287.66|25167.66|10
1635971250000|2021-11-03 20:27:30|25289.59|25169.59|25286.91|25166.91|25290.69|25170.69|25286.32|25166.32|10
1635971260000|2021-11-03 20:27:40|25286.74|25166.74|25288.15|25168.15|25288.15|25168.15|25286.13|25166.13|10
1635971270000|2021-11-03 20:27:50|25288.49|25168.49|25287.51|25167.51|25289.12|25169.12|25287.25|25167.25|10
1635971280000|2021-11-03 20:28:00|25287.26|25167.26|25285.24|25165.24|25287.91|25167.91|25284.53|25164.53|10
1635971290000|2021-11-03 20:28:10|25284.83|25164.83|25286.84|25166.84|25287.14|25167.14|25284.36|25164.36|10
1635971300000|2021-11-03 20:28:20|25287.66|25167.66|25291.72|25171.72|25291.72|25171.72|25286.84|25166.84|10
1635971310000|2021-11-03 20:28:30|25293.22|25173.22|25291.66|25171.66|25293.22|25173.22|25290.55|25170.55|10
1635971320000|2021-11-03 20:28:40|25292.43|25172.43|25294.44|25174.44|25295.01|25175.01|25292.18|25172.18|9
1635971330000|2021-11-03 20:28:50|25294.7|25174.7|25295.96|25175.96|25295.96|25175.96|25293.52|25173.52|10
1635971340000|2021-11-03 20:29:00|25295.12|25175.12|25295.47|25175.47|25295.8|25175.8|25295.1|25175.1|10
1635971350000|2021-11-03 20:29:10|25296.04|25176.04|25296.65|25176.65|25296.65|25176.65|25295.16|25175.16|9
1635971360000|2021-11-03 20:29:20|25296.77|25176.77|25295.42|25175.42|25296.88|25176.88|25295.42|25175.42|10
1635971370000|2021-11-03 20:29:30|25295.3|25175.3|25295.52|25175.52|25295.7|25175.7|25294.15|25174.15|9
1635971380000|2021-11-03 20:29:40|25295.91|25175.91|25297.68|25177.68|25298.34|25178.34|25295.91|25175.91|9
1635971390000|2021-11-03 20:29:50|25297.57|25177.57|25297.83|25177.83|25298.38|25178.38|25297.39|25177.39|10
1635971400000|2021-11-03 20:30:00|25296.21|25176.21|25294.07|25174.07|25297.06|25177.06|25294.07|25174.07|10
1635971410000|2021-11-03 20:30:10|25292.63|25172.63|25290.15|25170.15|25293.33|25173.33|25289.31|25169.31|10
1635971420000|2021-11-03 20:30:20|25290.26|25170.26|25292.67|25172.67|25292.67|25172.67|25290.22|25170.22|10
1635971430000|2021-11-03 20:30:30|25293.1|25173.1|25289.25|25169.25|25293.45|25173.45|25289.25|25169.25|9
1635971440000|2021-11-03 20:30:40|25288.78|25168.78|25288.81|25168.81|25289.7|25169.7|25287.6|25167.6|9
1635971450000|2021-11-03 20:30:50|25288.53|25168.53|25281.9|25161.9|25288.53|25168.53|25281.9|25161.9|10
1635971460000|2021-11-03 20:31:00|25282.65|25162.65|25280.54|25160.54|25282.65|25162.65|25280.2|25160.2|9
1635971470000|2021-11-03 20:31:10|25279.55|25159.55|25277.3|25157.3|25279.6|25159.6|25277.3|25157.3|8
1635971480000|2021-11-03 20:31:20|25277.08|25157.08|25277.3|25157.3|25277.37|25157.37|25276.68|25156.68|9
1635971490000|2021-11-03 20:31:30|25277.61|25157.61|25276.54|25156.54|25278.71|25158.71|25276.54|25156.54|10
1635971500000|2021-11-03 20:31:40|25276.91|25156.91|25277.08|25157.08|25278.46|25158.46|25276.55|25156.55|10
1635971510000|2021-11-03 20:31:50|25277.59|25157.59|25276.68|25156.68|25277.59|25157.59|25275.84|25155.84|10
1635971520000|2021-11-03 20:32:00|25276.86|25156.86|25275.12|25155.12|25276.86|25156.86|25275.12|25155.12|10
1635971530000|2021-11-03 20:32:10|25275.64|25155.64|25278.06|25158.06|25278.2|25158.2|25275.24|25155.24|10
1635971540000|2021-11-03 20:32:20|25278.99|25158.99|25285.44|25165.44|25285.85|25165.85|25278.99|25158.99|10
1635971550000|2021-11-03 20:32:30|25285.37|25165.37|25286.5|25166.5|25287.43|25167.43|25284.38|25164.38|10
1635971560000|2021-11-03 20:32:40|25286.02|25166.02|25287.79|25167.79|25288.23|25168.23|25286.02|25166.02|10
1635971570000|2021-11-03 20:32:50|25287.15|25167.15|25284.45|25164.45|25288.55|25168.55|25284.33|25164.33|10
1635971580000|2021-11-03 20:33:00|25284.32|25164.32|25282.14|25162.14|25284.32|25164.32|25282.14|25162.14|10
1635971590000|2021-11-03 20:33:10|25281.28|25161.28|25278.23|25158.23|25281.38|25161.38|25278.23|25158.23|10
1635971600000|2021-11-03 20:33:20|25278.02|25158.02|25272.32|25152.32|25278.02|25158.02|25272.32|25152.32|10
1635971610000|2021-11-03 20:33:30|25271.82|25151.82|25272.02|25152.02|25273.62|25153.62|25271.82|25151.82|10
1635971620000|2021-11-03 20:33:40|25271.5|25151.5|25269.5|25149.5|25271.85|25151.85|25269.5|25149.5|10
1635971630000|2021-11-03 20:33:50|25269.32|25149.32|25268.74|25148.74|25269.32|25149.32|25267.74|25147.74|10
1635971640000|2021-11-03 20:34:00|25268.45|25148.45|25279.82|25159.82|25279.82|25159.82|25268.45|25148.45|10
1635971650000|2021-11-03 20:34:10|25279.78|25159.78|25278.58|25158.58|25279.78|25159.78|25277.94|25157.94|10
1635971660000|2021-11-03 20:34:20|25280.49|25160.49|25280.12|25160.12|25280.88|25160.88|25278.96|25158.96|9
1635971670000|2021-11-03 20:34:30|25280.23|25160.23|25279.65|25159.65|25280.5|25160.5|25279.65|25159.65|10
1635971680000|2021-11-03 20:34:40|25279.34|25159.34|25272.35|25152.35|25279.34|25159.34|25271.42|25151.42|10
1635971690000|2021-11-03 20:34:50|25272.52|25152.52|25276.11|25156.11|25276.11|25156.11|25272.52|25152.52|10
1635971700000|2021-11-03 20:35:00|25276.07|25156.07|25274.51|25154.51|25276.07|25156.07|25273.76|25153.76|10
1635971710000|2021-11-03 20:35:10|25275.49|25155.49|25274.87|25154.87|25277.07|25157.07|25274.87|25154.87|10
1635971720000|2021-11-03 20:35:20|25274.3|25154.3|25275.17|25155.17|25276.25|25156.25|25273.27|25153.27|10
1635971730000|2021-11-03 20:35:30|25275.55|25155.55|25274.56|25154.56|25275.55|25155.55|25274.09|25154.09|9
1635971740000|2021-11-03 20:35:40|25274.21|25154.21|25274.27|25154.27|25276.21|25156.21|25273.83|25153.83|9
1635971750000|2021-11-03 20:35:50|25273.83|25153.83|25273.85|25153.85|25273.85|25153.85|25272.12|25152.12|8
1635971760000|2021-11-03 20:36:00|25274.21|25154.21|25273.2|25153.2|25274.21|25154.21|25272.91|25152.91|9
1635971770000|2021-11-03 20:36:10|25273.1|25153.1|25273.38|25153.38|25274.7|25154.7|25272.11|25152.11|10
1635971780000|2021-11-03 20:36:20|25274.61|25154.61|25276.15|25156.15|25276.15|25156.15|25274.61|25154.61|10
1635971790000|2021-11-03 20:36:30|25276.79|25156.79|25280.41|25160.41|25280.41|25160.41|25276.79|25156.79|10
1635971800000|2021-11-03 20:36:40|25280.47|25160.47|25279.71|25159.71|25280.47|25160.47|25279.06|25159.06|10
1635971810000|2021-11-03 20:36:50|25280.18|25160.18|25281.55|25161.55|25281.55|25161.55|25279.06|25159.06|10
1635971820000|2021-11-03 20:37:00|25281.65|25161.65|25280.3|25160.3|25282.67|25162.67|25280.3|25160.3|10
1635971830000|2021-11-03 20:37:10|25280.47|25160.47|25279.5|25159.5|25280.47|25160.47|25277.49|25157.49|10
1635971840000|2021-11-03 20:37:20|25279.62|25159.62|25281.36|25161.36|25281.54|25161.54|25278.95|25158.95|10
1635971850000|2021-11-03 20:37:30|25281.13|25161.13|25284.23|25164.23|25284.23|25164.23|25281.13|25161.13|10
1635971860000|2021-11-03 20:37:40|25283.1|25163.1|25283.88|25163.88|25283.88|25163.88|25281.84|25161.84|10
1635971870000|2021-11-03 20:37:50|25283.95|25163.95|25284.69|25164.69|25285.02|25165.02|25282.98|25162.98|10
1635971880000|2021-11-03 20:38:00|25284.62|25164.62|25280.56|25160.56|25284.62|25164.62|25280.56|25160.56|10
1635971890000|2021-11-03 20:38:10|25280.62|25160.62|25279.22|25159.22|25282.43|25162.43|25279.22|25159.22|9
1635971900000|2021-11-03 20:38:20|25280.85|25160.85|25277.52|25157.52|25280.85|25160.85|25277.2|25157.2|10
1635971910000|2021-11-03 20:38:30|25275.37|25155.37|25275.74|25155.74|25277.48|25157.48|25275.37|25155.37|10
1635971920000|2021-11-03 20:38:40|25275.69|25155.69|25275.78|25155.78|25276.86|25156.86|25274.26|25154.26|10
1635971930000|2021-11-03 20:38:50|25275.94|25155.94|25274.97|25154.97|25276.32|25156.32|25274.97|25154.97|10
1635971940000|2021-11-03 20:39:00|25275.03|25155.03|25275.31|25155.31|25275.31|25155.31|25273.41|25153.41|10
1635971950000|2021-11-03 20:39:10|25277.18|25157.18|25275.38|25155.38|25277.18|25157.18|25274.38|25154.38|10
1635971960000|2021-11-03 20:39:20|25274.19|25154.19|25272.48|25152.48|25275.22|25155.22|25272.48|25152.48|10
1635971970000|2021-11-03 20:39:30|25273.67|25153.67|25268.04|25148.04|25273.67|25153.67|25268.04|25148.04|10
1635971980000|2021-11-03 20:39:40|25267.81|25147.81|25268.58|25148.58|25269.24|25149.24|25267.81|25147.81|10
1635971990000|2021-11-03 20:39:50|25267.45|25147.45|25265.53|25145.53|25267.45|25147.45|25264.58|25144.58|10
1635972000000|2021-11-03 20:40:00|25266.47|25146.47|25260.32|25140.32|25267.38|25147.38|25260.32|25140.32|10
1635972010000|2021-11-03 20:40:10|25260.05|25140.05|25257.01|25137.01|25260.05|25140.05|25255.2|25135.2|10
1635972020000|2021-11-03 20:40:20|25256.48|25136.48|25252.94|25132.94|25256.48|25136.48|25252.5|25132.5|10
1635972030000|2021-11-03 20:40:30|25253.15|25133.15|25248.77|25128.77|25253.24|25133.24|25248.77|25128.77|10
1635972040000|2021-11-03 20:40:40|25248.88|25128.88|25237.01|25117.01|25248.88|25128.88|25237.01|25117.01|10
1635972050000|2021-11-03 20:40:50|25234.32|25114.32|25239.73|25119.73|25239.73|25119.73|25234.32|25114.32|10
1635972060000|2021-11-03 20:41:00|25240.16|25120.16|25242.31|25122.31|25242.89|25122.89|25239.07|25119.07|10
1635972070000|2021-11-03 20:41:10|25243.05|25123.05|25245.99|25125.99|25245.99|25125.99|25243.05|25123.05|10
1635972080000|2021-11-03 20:41:20|25247.1|25127.1|25249.41|25129.41|25249.71|25129.71|25245.95|25125.95|10
1635972090000|2021-11-03 20:41:30|25249.82|25129.82|25251.15|25131.15|25251.23|25131.23|25249.82|25129.82|10
1635972100000|2021-11-03 20:41:40|25251.26|25131.26|25256|25136|25256|25136|25251.26|25131.26|10
1635972110000|2021-11-03 20:41:50|25256.4|25136.4|25259.46|25139.46|25259.46|25139.46|25256|25136|10
1635972120000|2021-11-03 20:42:00|25260.21|25140.21|25260.16|25140.16|25260.78|25140.78|25259.46|25139.46|9
1635972130000|2021-11-03 20:42:10|25260.5|25140.5|25260.44|25140.44|25260.97|25140.97|25259.43|25139.43|10
1635972140000|2021-11-03 20:42:20|25259.53|25139.53|25258.78|25138.78|25259.7|25139.7|25258.78|25138.78|10
1635972150000|2021-11-03 20:42:30|25258.16|25138.16|25259.02|25139.02|25259.02|25139.02|25256.57|25136.57|10
1635972160000|2021-11-03 20:42:40|25258.44|25138.44|25257.26|25137.26|25258.68|25138.68|25257.15|25137.15|10
1635972170000|2021-11-03 20:42:50|25257.24|25137.24|25259.17|25139.17|25259.38|25139.38|25257.2|25137.2|9
1635972180000|2021-11-03 20:43:00|25260.38|25140.38|25259.32|25139.32|25261.38|25141.38|25259.32|25139.32|10
1635972190000|2021-11-03 20:43:10|25259.13|25139.13|25264.19|25144.19|25264.19|25144.19|25259.12|25139.12|10
1635972200000|2021-11-03 20:43:20|25264.15|25144.15|25265.28|25145.28|25265.28|25145.28|25263.67|25143.67|10
1635972210000|2021-11-03 20:43:30|25265.08|25145.08|25263.74|25143.74|25265.15|25145.15|25263.61|25143.61|9
1635972220000|2021-11-03 20:43:40|25264.89|25144.89|25266.96|25146.96|25267.04|25147.04|25263.58|25143.58|10
1635972230000|2021-11-03 20:43:50|25267.5|25147.5|25270.28|25150.28|25270.56|25150.56|25267.5|25147.5|10
1635972240000|2021-11-03 20:44:00|25270.58|25150.58|25273.77|25153.77|25273.89|25153.89|25270.58|25150.58|10
1635972250000|2021-11-03 20:44:10|25273.78|25153.78|25273.2|25153.2|25273.86|25153.86|25272.2|25152.2|10
1635972260000|2021-11-03 20:44:20|25273.26|25153.26|25271.32|25151.32|25273.57|25153.57|25271.32|25151.32|9
1635972270000|2021-11-03 20:44:30|25271.22|25151.22|25273.09|25153.09|25273.97|25153.97|25270.84|25150.84|10
1635972280000|2021-11-03 20:44:40|25272.41|25152.41|25272.44|25152.44|25273.5|25153.5|25271.25|25151.25|10
1635972290000|2021-11-03 20:44:50|25270.86|25150.86|25270.35|25150.35|25271.16|25151.16|25270.08|25150.08|10
1635972300000|2021-11-03 20:45:00|25269.51|25149.51|25267.96|25147.96|25270.23|25150.23|25267.96|25147.96|10
1635972310000|2021-11-03 20:45:10|25269.37|25149.37|25267.6|25147.6|25269.37|25149.37|25267.34|25147.34|9
1635972320000|2021-11-03 20:45:20|25267.72|25147.72|25269.45|25149.45|25271.17|25151.17|25267.5|25147.5|10
1635972330000|2021-11-03 20:45:30|25270.55|25150.55|25280.91|25160.91|25280.91|25160.91|25270.55|25150.55|10
1635972340000|2021-11-03 20:45:40|25282.8|25162.8|25287|25167|25287|25167|25282.8|25162.8|10
1635972350000|2021-11-03 20:45:50|25287.37|25167.37|25288.33|25168.33|25288.47|25168.47|25287.13|25167.13|9
1635972360000|2021-11-03 20:46:00|25288.36|25168.36|25291.11|25171.11|25291.11|25171.11|25288.36|25168.36|10
1635972370000|2021-11-03 20:46:10|25291.65|25171.65|25293.31|25173.31|25293.31|25173.31|25291.63|25171.63|10
1635972380000|2021-11-03 20:46:20|25293.14|25173.14|25292.89|25172.89|25294.69|25174.69|25292.89|25172.89|10
1635972390000|2021-11-03 20:46:30|25293.71|25173.71|25295.63|25175.63|25295.63|25175.63|25293.71|25173.71|10
1635972400000|2021-11-03 20:46:40|25295.46|25175.46|25293.65|25173.65|25295.46|25175.46|25291.92|25171.92|9
1635972410000|2021-11-03 20:46:50|25293.05|25173.05|25291.05|25171.05|25293.05|25173.05|25289.75|25169.75|10
1635972420000|2021-11-03 20:47:00|25291.13|25171.13|25292.22|25172.22|25292.42|25172.42|25290.49|25170.49|10
1635972430000|2021-11-03 20:47:10|25292.02|25172.02|25294.02|25174.02|25294.02|25174.02|25292.02|25172.02|8
1635972440000|2021-11-03 20:47:20|25294.18|25174.18|25295.94|25175.94|25296.07|25176.07|25294.07|25174.07|10
1635972450000|2021-11-03 20:47:30|25295.58|25175.58|25294.37|25174.37|25296.12|25176.12|25294.37|25174.37|10
1635972460000|2021-11-03 20:47:40|25294.19|25174.19|25295.9|25175.9|25296.45|25176.45|25294.19|25174.19|10
1635972470000|2021-11-03 20:47:50|25295.7|25175.7|25291.55|25171.55|25295.7|25175.7|25291.55|25171.55|9
1635972480000|2021-11-03 20:48:00|25291.65|25171.65|25292.87|25172.87|25292.87|25172.87|25291.45|25171.45|10
1635972490000|2021-11-03 20:48:10|25294.52|25174.52|25294.75|25174.75|25295.06|25175.06|25293.7|25173.7|10
1635972500000|2021-11-03 20:48:20|25294.58|25174.58|25296.48|25176.48|25296.69|25176.69|25294.23|25174.23|10
1635972510000|2021-11-03 20:48:30|25297.06|25177.06|25303.3|25183.3|25303.3|25183.3|25297.06|25177.06|10
1635972520000|2021-11-03 20:48:40|25303.58|25183.58|25306.83|25186.83|25306.83|25186.83|25303.58|25183.58|10
1635972530000|2021-11-03 20:48:50|25307.54|25187.54|25309.71|25189.71|25309.71|25189.71|25307.54|25187.54|10
1635972540000|2021-11-03 20:49:00|25310.01|25190.01|25317.92|25197.92|25318.74|25198.74|25310.01|25190.01|10
1635972550000|2021-11-03 20:49:10|25316.44|25196.44|25316.67|25196.67|25317.43|25197.43|25315.96|25195.96|10
1635972560000|2021-11-03 20:49:20|25317.47|25197.47|25320.08|25200.08|25320.68|25200.68|25317.47|25197.47|10
1635972570000|2021-11-03 20:49:30|25320.23|25200.23|25321.3|25201.3|25321.89|25201.89|25319.68|25199.68|10
1635972580000|2021-11-03 20:49:40|25319.89|25199.89|25319.82|25199.82|25322.15|25202.15|25319.82|25199.82|10
1635972590000|2021-11-03 20:49:50|25315.65|25195.65|25308.89|25188.89|25315.65|25195.65|25308.56|25188.56|10
1635972600000|2021-11-03 20:50:00|25308.68|25188.68|25299.62|25179.62|25308.68|25188.68|25299.62|25179.62|10
1635972610000|2021-11-03 20:50:10|25297.28|25177.28|25299.55|25179.55|25299.89|25179.89|25297.28|25177.28|10
1635972620000|2021-11-03 20:50:20|25300.14|25180.14|25297.07|25177.07|25300.14|25180.14|25296.52|25176.52|9
1635972630000|2021-11-03 20:50:30|25296.76|25176.76|25295.08|25175.08|25297.41|25177.41|25294.42|25174.42|9
1635972640000|2021-11-03 20:50:40|25294.87|25174.87|25295.02|25175.02|25296.42|25176.42|25294.42|25174.42|10
1635972650000|2021-11-03 20:50:50|25294.74|25174.74|25295.63|25175.63|25295.63|25175.63|25294.49|25174.49|10
1635972660000|2021-11-03 20:51:00|25295.13|25175.13|25292.65|25172.65|25295.13|25175.13|25290.75|25170.75|10
1635972670000|2021-11-03 20:51:10|25292.23|25172.23|25291.42|25171.42|25292.23|25172.23|25290.12|25170.12|10
1635972680000|2021-11-03 20:51:20|25290.89|25170.89|25293.38|25173.38|25293.38|25173.38|25290.86|25170.86|10
1635972690000|2021-11-03 20:51:30|25293.09|25173.09|25295.53|25175.53|25295.53|25175.53|25292.45|25172.45|10
1635972700000|2021-11-03 20:51:40|25296.94|25176.94|25297.71|25177.71|25298.05|25178.05|25296.94|25176.94|10
1635972710000|2021-11-03 20:51:50|25300.18|25180.18|25299.07|25179.07|25300.18|25180.18|25298.91|25178.91|10
1635972720000|2021-11-03 20:52:00|25298.54|25178.54|25297.5|25177.5|25298.61|25178.61|25297.5|25177.5|10
1635972730000|2021-11-03 20:52:10|25297.52|25177.52|25299.09|25179.09|25299.2|25179.2|25297.52|25177.52|9
1635972740000|2021-11-03 20:52:20|25298.77|25178.77|25299.39|25179.39|25300.97|25180.97|25298.77|25178.77|10
1635972750000|2021-11-03 20:52:30|25299.08|25179.08|25299.98|25179.98|25300.08|25180.08|25299.08|25179.08|10
1635972760000|2021-11-03 20:52:40|25299.82|25179.82|25299.9|25179.9|25299.9|25179.9|25298.63|25178.63|9
1635972770000|2021-11-03 20:52:50|25300.03|25180.03|25299.03|25179.03|25301.12|25181.12|25298.65|25178.65|10
1635972780000|2021-11-03 20:53:00|25300.29|25180.29|25300.43|25180.43|25301.46|25181.46|25299.22|25179.22|9
1635972790000|2021-11-03 20:53:10|25300.55|25180.55|25303.16|25183.16|25304.18|25184.18|25300.1|25180.1|10
1635972800000|2021-11-03 20:53:20|25304.75|25184.75|25305.4|25185.4|25305.9|25185.9|25304.46|25184.46|9
1635972810000|2021-11-03 20:53:30|25304.62|25184.62|25304.43|25184.43|25306.15|25186.15|25303.85|25183.85|9
1635972820000|2021-11-03 20:53:40|25304.31|25184.31|25308.69|25188.69|25308.69|25188.69|25304.31|25184.31|10
1635972830000|2021-11-03 20:53:50|25308.51|25188.51|25309.05|25189.05|25311.3|25191.3|25308.51|25188.51|10
1635972840000|2021-11-03 20:54:00|25309.39|25189.39|25307.98|25187.98|25309.39|25189.39|25307.25|25187.25|10
1635972850000|2021-11-03 20:54:10|25306.62|25186.62|25307.01|25187.01|25308.35|25188.35|25306.31|25186.31|10
1635972860000|2021-11-03 20:54:20|25306.01|25186.01|25300.45|25180.45|25306.01|25186.01|25300.45|25180.45|10
1635972870000|2021-11-03 20:54:30|25300.24|25180.24|25300.78|25180.78|25300.78|25180.78|25299|25179|10
1635972880000|2021-11-03 20:54:40|25300.13|25180.13|25299.66|25179.66|25301.08|25181.08|25299.48|25179.48|10
1635972890000|2021-11-03 20:54:50|25299.46|25179.46|25297.76|25177.76|25299.46|25179.46|25297.48|25177.48|10
1635972900000|2021-11-03 20:55:00|25297.94|25177.94|25301.24|25181.24|25301.24|25181.24|25297.94|25177.94|10
1635972910000|2021-11-03 20:55:10|25301.6|25181.6|25304.98|25184.98|25305.58|25185.58|25301.6|25181.6|9
1635972920000|2021-11-03 20:55:20|25305.06|25185.06|25303.54|25183.54|25305.76|25185.76|25303.54|25183.54|9
1635972930000|2021-11-03 20:55:30|25303.33|25183.33|25306.14|25186.14|25306.14|25186.14|25303.33|25183.33|10
1635972940000|2021-11-03 20:55:40|25305.88|25185.88|25305.12|25185.12|25305.96|25185.96|25304.97|25184.97|10
1635972950000|2021-11-03 20:55:50|25305.98|25185.98|25305.72|25185.72|25306.81|25186.81|25305.58|25185.58|10
1635972960000|2021-11-03 20:56:00|25305.7|25185.7|25307.93|25187.93|25308.5|25188.5|25305.7|25185.7|9
1635972970000|2021-11-03 20:56:10|25308.9|25188.9|25311.08|25191.08|25312.06|25192.06|25308.9|25188.9|10
1635972980000|2021-11-03 20:56:20|25311.3|25191.3|25310.01|25190.01|25311.45|25191.45|25310.01|25190.01|8
1635972990000|2021-11-03 20:56:30|25310.53|25190.53|25312.39|25192.39|25312.52|25192.52|25310.53|25190.53|10
1635973000000|2021-11-03 20:56:40|25313.18|25193.18|25317.67|25197.67|25317.67|25197.67|25313.18|25193.18|10
1635973010000|2021-11-03 20:56:50|25318.32|25198.32|25322.17|25202.17|25322.25|25202.25|25318.32|25198.32|9
1635973020000|2021-11-03 20:57:00|25322.21|25202.21|25321.66|25201.66|25323.33|25203.33|25321.19|25201.19|9
1635973030000|2021-11-03 20:57:10|25322.37|25202.37|25321.03|25201.03|25322.37|25202.37|25320.21|25200.21|9
1635973040000|2021-11-03 20:57:20|25320.62|25200.62|25316.4|25196.4|25320.96|25200.96|25316.4|25196.4|10
1635973050000|2021-11-03 20:57:30|25317.08|25197.08|25314.75|25194.75|25317.14|25197.14|25314.09|25194.09|10
1635973060000|2021-11-03 20:57:40|25314.02|25194.02|25310.94|25190.94|25314.3|25194.3|25310.94|25190.94|10
1635973070000|2021-11-03 20:57:50|25309.28|25189.28|25310.25|25190.25|25311.21|25191.21|25309.28|25189.28|10
1635973080000|2021-11-03 20:58:00|25310.14|25190.14|25310.94|25190.94|25311.31|25191.31|25309.83|25189.83|10
1635973090000|2021-11-03 20:58:10|25310.68|25190.68|25310.22|25190.22|25310.92|25190.92|25309.75|25189.75|10
1635973100000|2021-11-03 20:58:20|25309.52|25189.52|25308.94|25188.94|25309.92|25189.92|25308.48|25188.48|10
1635973110000|2021-11-03 20:58:30|25308.93|25188.93|25310.44|25190.44|25310.7|25190.7|25308.64|25188.64|10
1635973120000|2021-11-03 20:58:40|25310.79|25190.79|25312.9|25192.9|25312.9|25192.9|25309.79|25189.79|10
1635973130000|2021-11-03 20:58:50|25312.71|25192.71|25313.01|25193.01|25313.01|25193.01|25312.09|25192.09|10
1635973140000|2021-11-03 20:59:00|25312.72|25192.72|25312.68|25192.68|25313.37|25193.37|25312.6|25192.6|10
1635973150000|2021-11-03 20:59:10|25312.59|25192.59|25314.49|25194.49|25314.49|25194.49|25312.25|25192.25|9
1635973160000|2021-11-03 20:59:20|25314.45|25194.45|25319.06|25199.06|25319.06|25199.06|25314.28|25194.28|10
1635973170000|2021-11-03 20:59:30|25319.69|25199.69|25318.62|25198.62|25319.69|25199.69|25317.24|25197.24|10
1635973180000|2021-11-03 20:59:40|25318.49|25198.49|25321.74|25201.74|25321.74|25201.74|25318.49|25198.49|10
1635973190000|2021-11-03 20:59:50|25321.85|25201.85|25320.81|25200.81|25322.09|25202.09|25320.81|25200.81|10
1635973200000|2021-11-03 21:00:00|25321.03|25201.03|25325.38|25205.38|25325.38|25205.38|25321.03|25201.03|10
1635973210000|2021-11-03 21:00:10|25325.6|25205.6|25326.79|25206.79|25326.79|25206.79|25324.44|25204.44|10
1635973220000|2021-11-03 21:00:20|25324.35|25204.35|25327.42|25207.42|25327.59|25207.59|25324.35|25204.35|10
1635973230000|2021-11-03 21:00:30|25327.21|25207.21|25328.81|25208.81|25328.81|25208.81|25327.21|25207.21|9
1635973240000|2021-11-03 21:00:40|25330.28|25210.28|25333.08|25213.08|25333.08|25213.08|25329.84|25209.84|10
1635973250000|2021-11-03 21:00:50|25333.88|25213.88|25335.38|25215.38|25336.18|25216.18|25333.88|25213.88|10
1635973260000|2021-11-03 21:01:00|25335.49|25215.49|25336.54|25216.54|25337.82|25217.82|25335.49|25215.49|10
1635973270000|2021-11-03 21:01:10|25336.49|25216.49|25339.23|25219.23|25339.5|25219.5|25336.49|25216.49|10
1635973280000|2021-11-03 21:01:20|25342.73|25222.73|25343.72|25223.72|25343.72|25223.72|25341.72|25221.72|10
1635973290000|2021-11-03 21:01:30|25342.81|25222.81|25339.17|25219.17|25342.81|25222.81|25338.71|25218.71|10
1635973300000|2021-11-03 21:01:40|25338.75|25218.75|25343.96|25223.96|25344.32|25224.32|25338.35|25218.35|10
1635973310000|2021-11-03 21:01:50|25345.06|25225.06|25344.06|25224.06|25345.06|25225.06|25343.56|25223.56|9
1635973320000|2021-11-03 21:02:00|25343.98|25223.98|25347.08|25227.08|25347.08|25227.08|25343.88|25223.88|8
1635973330000|2021-11-03 21:02:10|25347.42|25227.42|25345.67|25225.67|25347.94|25227.94|25345.57|25225.57|10
1635973340000|2021-11-03 21:02:20|25346.48|25226.48|25348.85|25228.85|25349.51|25229.51|25346.48|25226.48|10
1635973350000|2021-11-03 21:02:30|25349.5|25229.5|25344.25|25224.25|25349.5|25229.5|25344.25|25224.25|10
1635973360000|2021-11-03 21:02:40|25343.93|25223.93|25340.55|25220.55|25344.5|25224.5|25340.55|25220.55|10
1635973370000|2021-11-03 21:02:50|25341.34|25221.34|25341.03|25221.03|25341.95|25221.95|25339.88|25219.88|10
1635973380000|2021-11-03 21:03:00|25341.1|25221.1|25337.95|25217.95|25341.8|25221.8|25337.95|25217.95|10
1635973390000|2021-11-03 21:03:10|25337.23|25217.23|25337.33|25217.33|25337.41|25217.41|25337.22|25217.22|10
1635973400000|2021-11-03 21:03:20|25336.54|25216.54|25333.54|25213.54|25336.8|25216.8|25333.54|25213.54|10
1635973410000|2021-11-03 21:03:30|25334.72|25214.72|25330|25210|25334.79|25214.79|25330|25210|10
1635973420000|2021-11-03 21:03:40|25331.19|25211.19|25328.83|25208.83|25331.19|25211.19|25328.37|25208.37|10
1635973430000|2021-11-03 21:03:50|25328.89|25208.89|25327.17|25207.17|25329.44|25209.44|25327.17|25207.17|10
1635973440000|2021-11-03 21:04:00|25327.09|25207.09|25325.9|25205.9|25327.09|25207.09|25325.3|25205.3|10
1635973450000|2021-11-03 21:04:10|25326.46|25206.46|25331.07|25211.07|25331.62|25211.62|25326.46|25206.46|10
1635973460000|2021-11-03 21:04:20|25331.58|25211.58|25336.49|25216.49|25336.49|25216.49|25331.58|25211.58|9
1635973470000|2021-11-03 21:04:30|25335.87|25215.87|25340.69|25220.69|25340.69|25220.69|25335.87|25215.87|10
1635973480000|2021-11-03 21:04:40|25341.41|25221.41|25343.5|25223.5|25343.5|25223.5|25341.41|25221.41|10
1635973490000|2021-11-03 21:04:50|25343.47|25223.47|25347.22|25227.22|25347.33|25227.33|25343.47|25223.47|10
1635973500000|2021-11-03 21:05:00|25347.28|25227.28|25357.08|25237.08|25357.08|25237.08|25346.83|25226.83|10
1635973510000|2021-11-03 21:05:10|25356.35|25236.35|25358.95|25238.95|25358.95|25238.95|25356.35|25236.35|10
1635973520000|2021-11-03 21:05:20|25359.91|25239.91|25357.25|25237.25|25360.12|25240.12|25357.06|25237.06|10
1635973530000|2021-11-03 21:05:30|25356.35|25236.35|25352.69|25232.69|25357.12|25237.12|25352.69|25232.69|10
1635973540000|2021-11-03 21:05:40|25352.72|25232.72|25353.84|25233.84|25353.86|25233.86|25352.72|25232.72|10
1635973550000|2021-11-03 21:05:50|25353.81|25233.81|25353.12|25233.12|25354.63|25234.63|25352.9|25232.9|10
1635973560000|2021-11-03 21:06:00|25353.83|25233.83|25349.81|25229.81|25353.83|25233.83|25349.81|25229.81|10
1635973570000|2021-11-03 21:06:10|25350.26|25230.26|25360.53|25240.53|25361.34|25241.34|25349.54|25229.54|10
1635973580000|2021-11-03 21:06:20|25360.49|25240.49|25360.11|25240.11|25361.08|25241.08|25359.34|25239.34|10
1635973590000|2021-11-03 21:06:30|25360.63|25240.63|25364.58|25244.58|25364.6|25244.6|25360.63|25240.63|10
1635973600000|2021-11-03 21:06:40|25365.54|25245.54|25367.36|25247.36|25367.36|25247.36|25365.23|25245.23|10
1635973610000|2021-11-03 21:06:50|25367.45|25247.45|25367.58|25247.58|25368.39|25248.39|25365.92|25245.92|10
1635973620000|2021-11-03 21:07:00|25367.17|25247.17|25369.33|25249.33|25369.33|25249.33|25367.17|25247.17|10
1635973630000|2021-11-03 21:07:10|25369.26|25249.26|25368.37|25248.37|25369.26|25249.26|25366.82|25246.82|9
1635973640000|2021-11-03 21:07:20|25367.94|25247.94|25365.23|25245.23|25369.27|25249.27|25365.23|25245.23|10
1635973650000|2021-11-03 21:07:30|25366.98|25246.98|25369.39|25249.39|25369.39|25249.39|25366.98|25246.98|10
1635973660000|2021-11-03 21:07:40|25369.95|25249.95|25367.07|25247.07|25369.99|25249.99|25367.07|25247.07|10
1635973670000|2021-11-03 21:07:50|25366.65|25246.65|25364.04|25244.04|25367.22|25247.22|25364.04|25244.04|9
1635973680000|2021-11-03 21:08:00|25364.64|25244.64|25364.8|25244.8|25364.87|25244.87|25364.08|25244.08|10
1635973690000|2021-11-03 21:08:10|25365.13|25245.13|25366.82|25246.82|25367.78|25247.78|25364.85|25244.85|10
1635973700000|2021-11-03 21:08:20|25365.09|25245.09|25364.02|25244.02|25366.33|25246.33|25363.51|25243.51|10
1635973710000|2021-11-03 21:08:30|25363.61|25243.61|25364.29|25244.29|25365.39|25245.39|25363.61|25243.61|9
1635973720000|2021-11-03 21:08:40|25364.28|25244.28|25362.71|25242.71|25365.51|25245.51|25362.71|25242.71|10
1635973730000|2021-11-03 21:08:50|25363.18|25243.18|25362.73|25242.73|25363.18|25243.18|25362.18|25242.18|10
1635973740000|2021-11-03 21:09:00|25362.75|25242.75|25364.51|25244.51|25364.51|25244.51|25362.45|25242.45|9
1635973750000|2021-11-03 21:09:10|25364.87|25244.87|25359.53|25239.53|25364.87|25244.87|25359.53|25239.53|10
1635973760000|2021-11-03 21:09:20|25359.64|25239.64|25360.06|25240.06|25362.56|25242.56|25359.64|25239.64|10
1635973770000|2021-11-03 21:09:30|25359.93|25239.93|25359.35|25239.35|25360.13|25240.13|25359.11|25239.11|10
1635973780000|2021-11-03 21:09:40|25358.62|25238.62|25356.99|25236.99|25359.22|25239.22|25356.9|25236.9|10
1635973790000|2021-11-03 21:09:50|25356.46|25236.46|25353.03|25233.03|25356.46|25236.46|25353.03|25233.03|10
1635973800000|2021-11-03 21:10:00|25352.46|25232.46|25345.61|25225.61|25352.46|25232.46|25345.61|25225.61|10
1635973810000|2021-11-03 21:10:10|25345.63|25225.63|25344.82|25224.82|25346.53|25226.53|25344.82|25224.82|10
1635973820000|2021-11-03 21:10:20|25344.62|25224.62|25343.96|25223.96|25346.11|25226.11|25343.37|25223.37|10
1635973830000|2021-11-03 21:10:30|25344.34|25224.34|25343.37|25223.37|25344.34|25224.34|25342.14|25222.14|10
1635973840000|2021-11-03 21:10:40|25343.54|25223.54|25343.99|25223.99|25344.05|25224.05|25342.28|25222.28|10
1635973850000|2021-11-03 21:10:50|25343.61|25223.61|25343.32|25223.32|25343.61|25223.61|25341.93|25221.93|7
1635973860000|2021-11-03 21:11:00|25342.4|25222.4|25343.56|25223.56|25344.08|25224.08|25342.19|25222.19|9
1635973870000|2021-11-03 21:11:10|25343.15|25223.15|25346.45|25226.45|25348.17|25228.17|25343.04|25223.04|10
1635973880000|2021-11-03 21:11:20|25346.55|25226.55|25350.2|25230.2|25350.82|25230.82|25346.55|25226.55|10
1635973890000|2021-11-03 21:11:30|25350.42|25230.42|25353.72|25233.72|25353.72|25233.72|25350.42|25230.42|10
1635973900000|2021-11-03 21:11:40|25354.08|25234.08|25359.29|25239.29|25359.29|25239.29|25352.9|25232.9|10
1635973910000|2021-11-03 21:11:50|25359.52|25239.52|25362.37|25242.37|25362.37|25242.37|25359.52|25239.52|9
1635973920000|2021-11-03 21:12:00|25363.05|25243.05|25366.95|25246.95|25367.81|25247.81|25363.05|25243.05|10
1635973930000|2021-11-03 21:12:10|25367.9|25247.9|25371.31|25251.31|25372.45|25252.45|25367.52|25247.52|10
1635973940000|2021-11-03 21:12:20|25371.36|25251.36|25378.16|25258.16|25379.14|25259.14|25371.36|25251.36|10
1635973950000|2021-11-03 21:12:30|25378.29|25258.29|25381.17|25261.17|25381.56|25261.56|25377.32|25257.32|10
1635973960000|2021-11-03 21:12:40|25383.49|25263.49|25384.26|25264.26|25384.79|25264.79|25382.82|25262.82|10
1635973970000|2021-11-03 21:12:50|25383.86|25263.86|25378.62|25258.62|25385.06|25265.06|25378.62|25258.62|10
1635973980000|2021-11-03 21:13:00|25378.47|25258.47|25378.22|25258.22|25379.14|25259.14|25378.22|25258.22|10
1635973990000|2021-11-03 21:13:10|25377.97|25257.97|25376.65|25256.65|25378.44|25258.44|25376.65|25256.65|10
1635974000000|2021-11-03 21:13:20|25378.61|25258.61|25376.96|25256.96|25378.79|25258.79|25376.96|25256.96|9
1635974010000|2021-11-03 21:13:30|25377.21|25257.21|25378.03|25258.03|25379.33|25259.33|25377.16|25257.16|10
1635974020000|2021-11-03 21:13:40|25377.73|25257.73|25377.53|25257.53|25378.58|25258.58|25377.11|25257.11|10
1635974030000|2021-11-03 21:13:50|25377.31|25257.31|25378.69|25258.69|25378.9|25258.9|25377.29|25257.29|10
1635974040000|2021-11-03 21:14:00|25379.51|25259.51|25380.5|25260.5|25381.09|25261.09|25379|25259|10
1635974050000|2021-11-03 21:14:10|25379.62|25259.62|25381.99|25261.99|25381.99|25261.99|25379.42|25259.42|10
1635974060000|2021-11-03 21:14:20|25382.83|25262.83|25387.77|25267.77|25387.77|25267.77|25382.09|25262.09|9
1635974070000|2021-11-03 21:14:30|25386.7|25266.7|25387.1|25267.1|25387.29|25267.29|25386.14|25266.14|10
1635974080000|2021-11-03 21:14:40|25387.01|25267.01|25386.8|25266.8|25387.17|25267.17|25385.5|25265.5|10
1635974090000|2021-11-03 21:14:50|25386.49|25266.49|25384.43|25264.43|25386.49|25266.49|25384.43|25264.43|10
1635974100000|2021-11-03 21:15:00|25385.72|25265.72|25385.83|25265.83|25386.09|25266.09|25385.08|25265.08|10
1635974110000|2021-11-03 21:15:10|25386.07|25266.07|25383.7|25263.7|25386.07|25266.07|25383.7|25263.7|10
1635974120000|2021-11-03 21:15:20|25382.93|25262.93|25382.4|25262.4|25383.28|25263.28|25382.19|25262.19|10
1635974130000|2021-11-03 21:15:30|25382.16|25262.16|25382.44|25262.44|25384.08|25264.08|25382|25262|10
1635974140000|2021-11-03 21:15:40|25379.97|25259.97|25371.2|25251.2|25379.97|25259.97|25371.2|25251.2|10
1635974150000|2021-11-03 21:15:50|25371.73|25251.73|25371.44|25251.44|25371.73|25251.73|25369.97|25249.97|10
1635974160000|2021-11-03 21:16:00|25367.94|25247.94|25365.99|25245.99|25367.94|25247.94|25365.99|25245.99|10
1635974170000|2021-11-03 21:16:10|25366.29|25246.29|25365|25245|25366.29|25246.29|25362.97|25242.97|10
1635974180000|2021-11-03 21:16:20|25365.22|25245.22|25364.88|25244.88|25365.94|25245.94|25364.2|25244.2|10
1635974190000|2021-11-03 21:16:30|25364.32|25244.32|25367.18|25247.18|25367.18|25247.18|25363.88|25243.88|10
1635974200000|2021-11-03 21:16:40|25367.44|25247.44|25369.43|25249.43|25369.43|25249.43|25367.01|25247.01|10
1635974210000|2021-11-03 21:16:50|25369.99|25249.99|25372.83|25252.83|25373.88|25253.88|25369.99|25249.99|10
1635974220000|2021-11-03 21:17:00|25373.35|25253.35|25375.77|25255.77|25377.08|25257.08|25373.35|25253.35|10
1635974230000|2021-11-03 21:17:10|25376.14|25256.14|25380.21|25260.21|25380.3|25260.3|25375.62|25255.62|10
1635974240000|2021-11-03 21:17:20|25381.17|25261.17|25376.78|25256.78|25381.17|25261.17|25376.78|25256.78|10
1635974250000|2021-11-03 21:17:30|25375.54|25255.54|25374.43|25254.43|25375.54|25255.54|25373.56|25253.56|10
1635974260000|2021-11-03 21:17:40|25373.97|25253.97|25371.97|25251.97|25373.97|25253.97|25371.97|25251.97|10
1635974270000|2021-11-03 21:17:50|25371.47|25251.47|25364.81|25244.81|25371.47|25251.47|25364.61|25244.61|10
1635974280000|2021-11-03 21:18:00|25365.33|25245.33|25363.5|25243.5|25365.34|25245.34|25363.48|25243.48|10
1635974290000|2021-11-03 21:18:10|25364.43|25244.43|25359.7|25239.7|25364.43|25244.43|25359.02|25239.02|10
1635974300000|2021-11-03 21:18:20|25358.82|25238.82|25357.48|25237.48|25358.82|25238.82|25357.27|25237.27|9
1635974310000|2021-11-03 21:18:30|25357.51|25237.51|25354.4|25234.4|25357.7|25237.7|25354.19|25234.19|10
1635974320000|2021-11-03 21:18:40|25354.07|25234.07|25353.22|25233.22|25354.49|25234.49|25353.22|25233.22|9
1635974330000|2021-11-03 21:18:50|25353.11|25233.11|25349.76|25229.76|25353.58|25233.58|25349.76|25229.76|10
1635974340000|2021-11-03 21:19:00|25350.38|25230.38|25351.56|25231.56|25352.32|25232.32|25350.38|25230.38|10
1635974350000|2021-11-03 21:19:10|25351.37|25231.37|25351.21|25231.21|25352.82|25232.82|25350.35|25230.35|10
1635974360000|2021-11-03 21:19:20|25350.52|25230.52|25350.75|25230.75|25350.8|25230.8|25349.42|25229.42|10
1635974370000|2021-11-03 21:19:30|25350.88|25230.88|25349.84|25229.84|25351.53|25231.53|25349.67|25229.67|10
1635974380000|2021-11-03 21:19:40|25349.77|25229.77|25348.09|25228.09|25350.6|25230.6|25348.09|25228.09|9
1635974390000|2021-11-03 21:19:50|25347.59|25227.59|25347.92|25227.92|25348.42|25228.42|25347.29|25227.29|10
1635974400000|2021-11-03 21:20:00|25347.96|25227.96|25349.29|25229.29|25349.47|25229.47|25347.89|25227.89|9
1635974410000|2021-11-03 21:20:10|25349.13|25229.13|25351.29|25231.29|25351.31|25231.31|25348.98|25228.98|10
1635974420000|2021-11-03 21:20:20|25352.03|25232.03|25355.96|25235.96|25355.96|25235.96|25351.48|25231.48|10
1635974430000|2021-11-03 21:20:30|25355.49|25235.49|25356.37|25236.37|25357.37|25237.37|25355.49|25235.49|10
1635974440000|2021-11-03 21:20:40|25356.05|25236.05|25356.66|25236.66|25357.42|25237.42|25355.15|25235.15|10
1635974450000|2021-11-03 21:20:50|25356.86|25236.86|25356.81|25236.81|25357.58|25237.58|25356.5|25236.5|10
1635974460000|2021-11-03 21:21:00|25356.72|25236.72|25357.58|25237.58|25358.4|25238.4|25355.79|25235.79|10
1635974470000|2021-11-03 21:21:10|25357.68|25237.68|25359.67|25239.67|25359.67|25239.67|25357.68|25237.68|9
1635974480000|2021-11-03 21:21:20|25360.72|25240.72|25363.56|25243.56|25364.88|25244.88|25360.72|25240.72|9
1635974490000|2021-11-03 21:21:30|25364.45|25244.45|25363.63|25243.63|25365.51|25245.51|25363.27|25243.27|10
1635974500000|2021-11-03 21:21:40|25363.43|25243.43|25360.36|25240.36|25363.71|25243.71|25359.62|25239.62|10
1635974510000|2021-11-03 21:21:50|25360.91|25240.91|25360.01|25240.01|25361.91|25241.91|25360|25240|10
1635974520000|2021-11-03 21:22:00|25358.95|25238.95|25359.22|25239.22|25360.42|25240.42|25358.95|25238.95|10
1635974530000|2021-11-03 21:22:10|25358.97|25238.97|25358.87|25238.87|25359.99|25239.99|25358.3|25238.3|10
1635974540000|2021-11-03 21:22:20|25359.46|25239.46|25359.92|25239.92|25361.67|25241.67|25358.98|25238.98|10
1635974550000|2021-11-03 21:22:30|25359.8|25239.8|25360.24|25240.24|25361.48|25241.48|25359.8|25239.8|10
1635974560000|2021-11-03 21:22:40|25360.75|25240.75|25359.35|25239.35|25360.75|25240.75|25357.75|25237.75|10
1635974570000|2021-11-03 21:22:50|25359.47|25239.47|25358.07|25238.07|25359.47|25239.47|25357.51|25237.51|10
1635974580000|2021-11-03 21:23:00|25358.6|25238.6|25356.62|25236.62|25359.37|25239.37|25356.62|25236.62|10
1635974590000|2021-11-03 21:23:10|25356.27|25236.27|25355.33|25235.33|25356.65|25236.65|25355.33|25235.33|9
1635974600000|2021-11-03 21:23:20|25355.35|25235.35|25352.73|25232.73|25355.44|25235.44|25351.76|25231.76|10
1635974610000|2021-11-03 21:23:30|25352.82|25232.82|25351.61|25231.61|25353.23|25233.23|25351.29|25231.29|10
1635974620000|2021-11-03 21:23:40|25352.12|25232.12|25353.72|25233.72|25353.72|25233.72|25352.1|25232.1|10
1635974630000|2021-11-03 21:23:50|25352.99|25232.99|25353.41|25233.41|25353.61|25233.61|25352.25|25232.25|10
1635974640000|2021-11-03 21:24:00|25353.59|25233.59|25353.58|25233.58|25354.25|25234.25|25353.4|25233.4|9
1635974650000|2021-11-03 21:24:10|25354.23|25234.23|25355.7|25235.7|25355.7|25235.7|25354.23|25234.23|10
1635974660000|2021-11-03 21:24:20|25356.24|25236.24|25356.53|25236.53|25356.53|25236.53|25354.92|25234.92|10
1635974670000|2021-11-03 21:24:30|25356.84|25236.84|25357.53|25237.53|25357.53|25237.53|25355.41|25235.41|10
1635974680000|2021-11-03 21:24:40|25358.04|25238.04|25357.95|25237.95|25359.39|25239.39|25357.46|25237.46|10
1635974690000|2021-11-03 21:24:50|25358.3|25238.3|25360.87|25240.87|25361.24|25241.24|25358.3|25238.3|10
1635974700000|2021-11-03 21:25:00|25361.25|25241.25|25361.41|25241.41|25361.41|25241.41|25360.33|25240.33|10
1635974710000|2021-11-03 21:25:10|25361.43|25241.43|25361.27|25241.27|25363.74|25243.74|25361.27|25241.27|10
1635974720000|2021-11-03 21:25:20|25361.34|25241.34|25361.99|25241.99|25362.3|25242.3|25361.11|25241.11|10
1635974730000|2021-11-03 21:25:30|25362.03|25242.03|25361.28|25241.28|25362.03|25242.03|25360.17|25240.17|10
1635974740000|2021-11-03 21:25:40|25360.79|25240.79|25361.48|25241.48|25361.48|25241.48|25359.28|25239.28|10
1635974750000|2021-11-03 21:25:50|25360.89|25240.89|25357.95|25237.95|25360.89|25240.89|25357.8|25237.8|9
1635974760000|2021-11-03 21:26:00|25356.98|25236.98|25356.16|25236.16|25357.12|25237.12|25355.47|25235.47|10
1635974770000|2021-11-03 21:26:10|25356.02|25236.02|25353.83|25233.83|25356.02|25236.02|25353.2|25233.2|10
1635974780000|2021-11-03 21:26:20|25353.63|25233.63|25353.68|25233.68|25354.43|25234.43|25351.99|25231.99|10
1635974790000|2021-11-03 21:26:30|25353.41|25233.41|25349.54|25229.54|25353.46|25233.46|25349.49|25229.49|10
1635974800000|2021-11-03 21:26:40|25349.84|25229.84|25348.89|25228.89|25349.9|25229.9|25348.77|25228.77|10
1635974810000|2021-11-03 21:26:50|25348.24|25228.24|25348.44|25228.44|25348.94|25228.94|25348.19|25228.19|10
1635974820000|2021-11-03 21:27:00|25348.17|25228.17|25350.68|25230.68|25350.68|25230.68|25348.17|25228.17|9
1635974830000|2021-11-03 21:27:10|25348.18|25228.18|25348.33|25228.33|25349.39|25229.39|25347.98|25227.98|10
1635974840000|2021-11-03 21:27:20|25347.9|25227.9|25345.17|25225.17|25349.02|25229.02|25345.14|25225.14|10
1635974850000|2021-11-03 21:27:30|25344.91|25224.91|25351.11|25231.11|25351.11|25231.11|25344.35|25224.35|10
1635974860000|2021-11-03 21:27:40|25350.48|25230.48|25354.21|25234.21|25354.48|25234.48|25350.44|25230.44|10
1635974870000|2021-11-03 21:27:50|25354.28|25234.28|25356.05|25236.05|25356.82|25236.82|25354.28|25234.28|10
1635974880000|2021-11-03 21:28:00|25355.09|25235.09|25354.62|25234.62|25355.09|25235.09|25354.23|25234.23|10
1635974890000|2021-11-03 21:28:10|25354.59|25234.59|25356.82|25236.82|25356.82|25236.82|25354.59|25234.59|10
1635974900000|2021-11-03 21:28:20|25356.83|25236.83|25356.26|25236.26|25356.91|25236.91|25355.47|25235.47|10
1635974910000|2021-11-03 21:28:30|25356.44|25236.44|25355.61|25235.61|25356.44|25236.44|25355.43|25235.43|10
1635974920000|2021-11-03 21:28:40|25354.77|25234.77|25354.64|25234.64|25355.4|25235.4|25354.43|25234.43|10
1635974930000|2021-11-03 21:28:50|25354.92|25234.92|25354.78|25234.78|25355.19|25235.19|25354|25234|10
1635974940000|2021-11-03 21:29:00|25354.92|25234.92|25355.49|25235.49|25355.49|25235.49|25354.46|25234.46|10
1635974950000|2021-11-03 21:29:10|25355.59|25235.59|25354.89|25234.89|25357.15|25237.15|25354.83|25234.83|10
1635974960000|2021-11-03 21:29:20|25354.22|25234.22|25355.41|25235.41|25355.41|25235.41|25354.22|25234.22|10
1635974970000|2021-11-03 21:29:30|25355.04|25235.04|25357.06|25237.06|25358.37|25238.37|25354.29|25234.29|10
1635974980000|2021-11-03 21:29:40|25357.12|25237.12|25357.26|25237.26|25358.93|25238.93|25357.12|25237.12|10
1635974990000|2021-11-03 21:29:50|25357.34|25237.34|25356.88|25236.88|25358.39|25238.39|25356.88|25236.88|10
1635975000000|2021-11-03 21:30:00|25357.77|25237.77|25356.06|25236.06|25357.77|25237.77|25356.03|25236.03|10
1635975010000|2021-11-03 21:30:10|25355.36|25235.36|25354.24|25234.24|25356.59|25236.59|25354.24|25234.24|10
1635975020000|2021-11-03 21:30:20|25353.75|25233.75|25354.04|25234.04|25354.79|25234.79|25353.67|25233.67|10
1635975030000|2021-11-03 21:30:30|25354.51|25234.51|25354.09|25234.09|25354.96|25234.96|25353.7|25233.7|10
1635975040000|2021-11-03 21:30:40|25354.11|25234.11|25350.84|25230.84|25354.11|25234.11|25350.84|25230.84|10
1635975050000|2021-11-03 21:30:50|25350.11|25230.11|25348.53|25228.53|25350.11|25230.11|25347.8|25227.8|10
1635975060000|2021-11-03 21:31:00|25347.42|25227.42|25345.09|25225.09|25347.42|25227.42|25345.09|25225.09|10
1635975070000|2021-11-03 21:31:10|25344.69|25224.69|25342.67|25222.67|25344.69|25224.69|25342.36|25222.36|10
1635975080000|2021-11-03 21:31:20|25342.19|25222.19|25342.89|25222.89|25343.77|25223.77|25342.18|25222.18|10
1635975090000|2021-11-03 21:31:30|25344.03|25224.03|25340.05|25220.05|25344.03|25224.03|25339.69|25219.69|10
1635975100000|2021-11-03 21:31:40|25339.88|25219.88|25344.64|25224.64|25344.72|25224.72|25339.28|25219.28|10
1635975110000|2021-11-03 21:31:50|25344.96|25224.96|25339.93|25219.93|25345.54|25225.54|25339.93|25219.93|10
1635975120000|2021-11-03 21:32:00|25339.91|25219.91|25339.58|25219.58|25340.57|25220.57|25338.94|25218.94|10
1635975130000|2021-11-03 21:32:10|25339.92|25219.92|25339.01|25219.01|25340.81|25220.81|25339.01|25219.01|9
1635975140000|2021-11-03 21:32:20|25339.86|25219.86|25339.14|25219.14|25340.27|25220.27|25338.61|25218.61|10
1635975150000|2021-11-03 21:32:30|25338.26|25218.26|25341.92|25221.92|25342|25222|25338.26|25218.26|10
1635975160000|2021-11-03 21:32:40|25341.88|25221.88|25345.64|25225.64|25345.64|25225.64|25341.71|25221.71|10
1635975170000|2021-11-03 21:32:50|25346.31|25226.31|25348.11|25228.11|25348.33|25228.33|25346.31|25226.31|9
1635975180000|2021-11-03 21:33:00|25347.64|25227.64|25348.49|25228.49|25348.94|25228.94|25347.59|25227.59|10
1635975190000|2021-11-03 21:33:10|25348.54|25228.54|25351.86|25231.86|25351.86|25231.86|25348.08|25228.08|9
1635975200000|2021-11-03 21:33:20|25351.71|25231.71|25353.4|25233.4|25353.4|25233.4|25351.71|25231.71|9
1635975210000|2021-11-03 21:33:30|25353.11|25233.11|25354.44|25234.44|25354.44|25234.44|25353.11|25233.11|10
1635975220000|2021-11-03 21:33:40|25353.72|25233.72|25355.36|25235.36|25355.36|25235.36|25353.72|25233.72|10
1635975230000|2021-11-03 21:33:50|25355.56|25235.56|25358.7|25238.7|25358.7|25238.7|25355.56|25235.56|10
1635975240000|2021-11-03 21:34:00|25358.67|25238.67|25359.44|25239.44|25360.22|25240.22|25357.96|25237.96|10
1635975250000|2021-11-03 21:34:10|25359.14|25239.14|25361.05|25241.05|25361.28|25241.28|25359.09|25239.09|10
1635975260000|2021-11-03 21:34:20|25360.92|25240.92|25361.2|25241.2|25361.54|25241.54|25360.06|25240.06|10
1635975270000|2021-11-03 21:34:30|25361.22|25241.22|25364.29|25244.29|25364.29|25244.29|25360.67|25240.67|10
1635975280000|2021-11-03 21:34:40|25364.33|25244.33|25362.97|25242.97|25364.33|25244.33|25362.72|25242.72|10
1635975290000|2021-11-03 21:34:50|25363.36|25243.36|25365.56|25245.56|25365.56|25245.56|25362.98|25242.98|10
1635975300000|2021-11-03 21:35:00|25365.05|25245.05|25364.59|25244.59|25366.19|25246.19|25364.59|25244.59|10
1635975310000|2021-11-03 21:35:10|25365.15|25245.15|25364.07|25244.07|25365.15|25245.15|25363.75|25243.75|10
1635975320000|2021-11-03 21:35:20|25364.03|25244.03|25363.13|25243.13|25364.24|25244.24|25363|25243|10
1635975330000|2021-11-03 21:35:30|25362.98|25242.98|25364.66|25244.66|25365.01|25245.01|25362.87|25242.87|10
1635975340000|2021-11-03 21:35:40|25365.01|25245.01|25362.87|25242.87|25365.01|25245.01|25362.87|25242.87|10
1635975350000|2021-11-03 21:35:50|25362.69|25242.69|25363.38|25243.38|25363.67|25243.67|25362.69|25242.69|10
1635975360000|2021-11-03 21:36:00|25363.57|25243.57|25362.4|25242.4|25363.79|25243.79|25362.06|25242.06|10
1635975370000|2021-11-03 21:36:10|25362.46|25242.46|25363.29|25243.29|25363.63|25243.63|25362.46|25242.46|9
1635975380000|2021-11-03 21:36:20|25363.12|25243.12|25363.02|25243.02|25364.41|25244.41|25363.02|25243.02|10
1635975390000|2021-11-03 21:36:30|25363.14|25243.14|25364.72|25244.72|25364.72|25244.72|25362.98|25242.98|10
1635975400000|2021-11-03 21:36:40|25364.76|25244.76|25365.81|25245.81|25366.09|25246.09|25364.53|25244.53|10
1635975410000|2021-11-03 21:36:50|25365.65|25245.65|25368.24|25248.24|25368.24|25248.24|25365.65|25245.65|10
1635975420000|2021-11-03 21:37:00|25368.68|25248.68|25366.67|25246.67|25370.17|25250.17|25366.39|25246.39|10
1635975430000|2021-11-03 21:37:10|25368.06|25248.06|25368.45|25248.45|25369.1|25249.1|25367.69|25247.69|10
1635975440000|2021-11-03 21:37:20|25368.5|25248.5|25368.79|25248.79|25369.27|25249.27|25368.5|25248.5|9
1635975450000|2021-11-03 21:37:30|25368.6|25248.6|25370.28|25250.28|25370.98|25250.98|25368.6|25248.6|10
1635975460000|2021-11-03 21:37:40|25371.8|25251.8|25372.4|25252.4|25372.65|25252.65|25371.25|25251.25|10
1635975470000|2021-11-03 21:37:50|25373.36|25253.36|25372.68|25252.68|25373.44|25253.44|25371.49|25251.49|10
1635975480000|2021-11-03 21:38:00|25372.61|25252.61|25373.98|25253.98|25373.98|25253.98|25372.55|25252.55|10
1635975490000|2021-11-03 21:38:10|25374.3|25254.3|25375.42|25255.42|25375.42|25255.42|25374.25|25254.25|9
1635975500000|2021-11-03 21:38:20|25375.12|25255.12|25375.28|25255.28|25375.28|25255.28|25374.2|25254.2|10
1635975510000|2021-11-03 21:38:30|25375.43|25255.43|25371.96|25251.96|25375.55|25255.55|25371.49|25251.49|10
1635975520000|2021-11-03 21:38:40|25371.98|25251.98|25372.72|25252.72|25372.78|25252.78|25371.98|25251.98|10
1635975530000|2021-11-03 21:38:50|25372.76|25252.76|25372.66|25252.66|25375.05|25255.05|25372.54|25252.54|9
1635975540000|2021-11-03 21:39:00|25373.61|25253.61|25377.55|25257.55|25377.79|25257.79|25373.61|25253.61|10
1635975550000|2021-11-03 21:39:10|25376.76|25256.76|25376.83|25256.83|25377.75|25257.75|25375.72|25255.72|10
1635975560000|2021-11-03 21:39:20|25377.22|25257.22|25378.79|25258.79|25378.82|25258.82|25376.9|25256.9|10
1635975570000|2021-11-03 21:39:30|25378.98|25258.98|25378.05|25258.05|25379.54|25259.54|25377.64|25257.64|10
1635975580000|2021-11-03 21:39:40|25378.11|25258.11|25378.57|25258.57|25379.7|25259.7|25378.11|25258.11|10
1635975590000|2021-11-03 21:39:50|25379.12|25259.12|25379.61|25259.61|25380.28|25260.28|25379.02|25259.02|10
1635975600000|2021-11-03 21:40:00|25379.87|25259.87|25383.62|25263.62|25384.49|25264.49|25379.87|25259.87|10
1635975610000|2021-11-03 21:40:10|25384.22|25264.22|25385.3|25265.3|25385.53|25265.53|25384.22|25264.22|10
1635975620000|2021-11-03 21:40:20|25385.5|25265.5|25387.9|25267.9|25387.9|25267.9|25385.5|25265.5|10
1635975630000|2021-11-03 21:40:30|25387.89|25267.89|25386.89|25266.89|25387.89|25267.89|25386.36|25266.36|8
1635975640000|2021-11-03 21:40:40|25387.18|25267.18|25387.64|25267.64|25387.7|25267.7|25386.74|25266.74|10
1635975650000|2021-11-03 21:40:50|25387.69|25267.69|25394.19|25274.19|25394.19|25274.19|25386.38|25266.38|10
1635975660000|2021-11-03 21:41:00|25395.04|25275.04|25400.44|25280.44|25401.09|25281.09|25395.04|25275.04|10
1635975670000|2021-11-03 21:41:10|25400.03|25280.03|25399.82|25279.82|25400.56|25280.56|25399.73|25279.73|10
1635975680000|2021-11-03 21:41:20|25399.54|25279.54|25399.23|25279.23|25401.16|25281.16|25399.23|25279.23|10
1635975690000|2021-11-03 21:41:30|25398.95|25278.95|25397.34|25277.34|25398.95|25278.95|25396.6|25276.6|9
1635975700000|2021-11-03 21:41:40|25397.25|25277.25|25400.69|25280.69|25400.69|25280.69|25396.63|25276.63|9
1635975710000|2021-11-03 21:41:50|25400.83|25280.83|25406.89|25286.89|25407.09|25287.09|25400.83|25280.83|10
1635975720000|2021-11-03 21:42:00|25407.7|25287.7|25406.53|25286.53|25407.7|25287.7|25406.11|25286.11|9
1635975730000|2021-11-03 21:42:10|25406.51|25286.51|25410.45|25290.45|25410.45|25290.45|25406.27|25286.27|10
1635975740000|2021-11-03 21:42:20|25410.44|25290.44|25409.95|25289.95|25410.81|25290.81|25409.72|25289.72|10
1635975750000|2021-11-03 21:42:30|25410.06|25290.06|25408.78|25288.78|25410.5|25290.5|25407.98|25287.98|10
1635975760000|2021-11-03 21:42:40|25409.27|25289.27|25407|25287|25409.27|25289.27|25406.21|25286.21|10
1635975770000|2021-11-03 21:42:50|25407.11|25287.11|25408.56|25288.56|25408.97|25288.97|25406.8|25286.8|10
1635975780000|2021-11-03 21:43:00|25407.95|25287.95|25408.89|25288.89|25408.89|25288.89|25406.72|25286.72|9
1635975790000|2021-11-03 21:43:10|25409.75|25289.75|25410.03|25290.03|25410.43|25290.43|25408.74|25288.74|10
1635975800000|2021-11-03 21:43:20|25408.19|25288.19|25406.77|25286.77|25408.48|25288.48|25406.57|25286.57|10
1635975810000|2021-11-03 21:43:30|25408.34|25288.34|25410.33|25290.33|25410.33|25290.33|25407.09|25287.09|10
1635975820000|2021-11-03 21:43:40|25409.09|25289.09|25409.83|25289.83|25410.73|25290.73|25409.09|25289.09|10
1635975830000|2021-11-03 21:43:50|25409.17|25289.17|25408.85|25288.85|25409.17|25289.17|25407.61|25287.61|10
1635975840000|2021-11-03 21:44:00|25408.49|25288.49|25407.43|25287.43|25408.68|25288.68|25406.63|25286.63|10
1635975850000|2021-11-03 21:44:10|25406.61|25286.61|25405.44|25285.44|25407.05|25287.05|25405.27|25285.27|7
1635975860000|2021-11-03 21:44:20|25405.65|25285.65|25407.01|25287.01|25407.01|25287.01|25405.33|25285.33|10
1635975870000|2021-11-03 21:44:30|25406.97|25286.97|25410.24|25290.24|25410.24|25290.24|25406.97|25286.97|10
1635975880000|2021-11-03 21:44:40|25410.8|25290.8|25405.13|25285.13|25410.8|25290.8|25405.13|25285.13|10
1635975890000|2021-11-03 21:44:50|25404.81|25284.81|25399.15|25279.15|25404.81|25284.81|25399.09|25279.09|10
1635975900000|2021-11-03 21:45:00|25399.05|25279.05|25398.09|25278.09|25399.53|25279.53|25397.17|25277.17|10
1635975910000|2021-11-03 21:45:10|25398.39|25278.39|25403.04|25283.04|25403.04|25283.04|25398.39|25278.39|10
1635975920000|2021-11-03 21:45:20|25403.53|25283.53|25403.76|25283.76|25405.1|25285.1|25403.33|25283.33|9
1635975930000|2021-11-03 21:45:30|25404.05|25284.05|25402.69|25282.69|25404.05|25284.05|25402.45|25282.45|10
1635975940000|2021-11-03 21:45:40|25403.35|25283.35|25401.13|25281.13|25403.35|25283.35|25400.39|25280.39|10
1635975950000|2021-11-03 21:45:50|25400.66|25280.66|25397.31|25277.31|25402.33|25282.33|25397.31|25277.31|10
1635975960000|2021-11-03 21:46:00|25397.45|25277.45|25394.8|25274.8|25398.49|25278.49|25394.33|25274.33|10
1635975970000|2021-11-03 21:46:10|25396.29|25276.29|25396.95|25276.95|25397.44|25277.44|25396.09|25276.09|10
1635975980000|2021-11-03 21:46:20|25397.24|25277.24|25395.15|25275.15|25397.24|25277.24|25395.06|25275.06|9
1635975990000|2021-11-03 21:46:30|25393.6|25273.6|25394.92|25274.92|25395.16|25275.16|25393.6|25273.6|10
1635976000000|2021-11-03 21:46:40|25394.6|25274.6|25391.6|25271.6|25394.78|25274.78|25390.14|25270.14|9
1635976010000|2021-11-03 21:46:50|25390.94|25270.94|25387.38|25267.38|25390.94|25270.94|25387.38|25267.38|10
1635976020000|2021-11-03 21:47:00|25387.5|25267.5|25387.01|25267.01|25388.55|25268.55|25386.21|25266.21|10
1635976030000|2021-11-03 21:47:10|25384.71|25264.71|25384.64|25264.64|25384.71|25264.71|25383.14|25263.14|10
1635976040000|2021-11-03 21:47:20|25385.16|25265.16|25386.57|25266.57|25387.09|25267.09|25383.9|25263.9|10
1635976050000|2021-11-03 21:47:30|25386.53|25266.53|25387|25267|25387.65|25267.65|25386.04|25266.04|10
1635976060000|2021-11-03 21:47:40|25387.2|25267.2|25388.22|25268.22|25389|25269|25386.71|25266.71|10
1635976070000|2021-11-03 21:47:50|25388.01|25268.01|25389.78|25269.78|25389.78|25269.78|25388.01|25268.01|10
1635976080000|2021-11-03 21:48:00|25390.03|25270.03|25395.93|25275.93|25395.93|25275.93|25390.03|25270.03|10
1635976090000|2021-11-03 21:48:10|25396.74|25276.74|25398.05|25278.05|25398.79|25278.79|25395.46|25275.46|10
1635976100000|2021-11-03 21:48:20|25398.45|25278.45|25395.38|25275.38|25398.45|25278.45|25394.26|25274.26|10
1635976110000|2021-11-03 21:48:30|25395.92|25275.92|25398.53|25278.53|25398.53|25278.53|25395.73|25275.73|9
1635976120000|2021-11-03 21:48:40|25396.97|25276.97|25399.22|25279.22|25399.22|25279.22|25396.97|25276.97|8
1635976130000|2021-11-03 21:48:50|25398.52|25278.52|25399.79|25279.79|25399.79|25279.79|25398.52|25278.52|10
1635976140000|2021-11-03 21:49:00|25399.89|25279.89|25401.01|25281.01|25401.01|25281.01|25399.43|25279.43|10
1635976150000|2021-11-03 21:49:10|25399.33|25279.33|25401.48|25281.48|25401.97|25281.97|25399.33|25279.33|10
1635976160000|2021-11-03 21:49:20|25401.5|25281.5|25401.26|25281.26|25401.5|25281.5|25400.05|25280.05|10
1635976170000|2021-11-03 21:49:30|25403.15|25283.15|25403.23|25283.23|25403.66|25283.66|25402.83|25282.83|10
1635976180000|2021-11-03 21:49:40|25403.2|25283.2|25403.36|25283.36|25404.19|25284.19|25402.85|25282.85|10
1635976190000|2021-11-03 21:49:50|25403.65|25283.65|25402.33|25282.33|25403.65|25283.65|25401.75|25281.75|9
1635976200000|2021-11-03 21:50:00|25401.41|25281.41|25402.32|25282.32|25402.44|25282.44|25400.8|25280.8|10
1635976210000|2021-11-03 21:50:10|25401.68|25281.68|25399.56|25279.56|25402.14|25282.14|25399.56|25279.56|10
1635976220000|2021-11-03 21:50:20|25399.36|25279.36|25400.02|25280.02|25402.16|25282.16|25398.18|25278.18|10
1635976230000|2021-11-03 21:50:30|25399.61|25279.61|25398.24|25278.24|25401.47|25281.47|25397.41|25277.41|9
1635976240000|2021-11-03 21:50:40|25398.17|25278.17|25396.74|25276.74|25399.87|25279.87|25395.93|25275.93|10
1635976250000|2021-11-03 21:50:50|25396.55|25276.55|25390.97|25270.97|25396.67|25276.67|25390.97|25270.97|10
1635976260000|2021-11-03 21:51:00|25390.76|25270.76|25390.96|25270.96|25391.16|25271.16|25390.12|25270.12|10
1635976270000|2021-11-03 21:51:10|25390.76|25270.76|25392.65|25272.65|25392.65|25272.65|25390.76|25270.76|10
1635976280000|2021-11-03 21:51:20|25391.43|25271.43|25389.76|25269.76|25391.43|25271.43|25388.97|25268.97|10
1635976290000|2021-11-03 21:51:30|25388.85|25268.85|25384.98|25264.98|25389.02|25269.02|25384.98|25264.98|10
1635976300000|2021-11-03 21:51:40|25383.04|25263.04|25379.89|25259.89|25383.92|25263.92|25379.89|25259.89|10
1635976310000|2021-11-03 21:51:50|25379.11|25259.11|25376.77|25256.77|25379.72|25259.72|25376.73|25256.73|10
1635976320000|2021-11-03 21:52:00|25373.59|25253.59|25367.62|25247.62|25373.59|25253.59|25367.16|25247.16|10
1635976330000|2021-11-03 21:52:10|25366.01|25246.01|25366.66|25246.66|25367.88|25247.88|25365.33|25245.33|10
1635976340000|2021-11-03 21:52:20|25366.43|25246.43|25366.96|25246.96|25367.14|25247.14|25365.5|25245.5|9
1635976350000|2021-11-03 21:52:30|25367.34|25247.34|25369.28|25249.28|25369.28|25249.28|25366.39|25246.39|10
1635976360000|2021-11-03 21:52:40|25368.57|25248.57|25367.69|25247.69|25370.42|25250.42|25367.69|25247.69|10
1635976370000|2021-11-03 21:52:50|25365.15|25245.15|25363.37|25243.37|25365.15|25245.15|25363.37|25243.37|9
1635976380000|2021-11-03 21:53:00|25363.27|25243.27|25362.51|25242.51|25363.27|25243.27|25361.68|25241.68|8
1635976390000|2021-11-03 21:53:10|25361.51|25241.51|25360.63|25240.63|25362.06|25242.06|25360.12|25240.12|9
1635976400000|2021-11-03 21:53:20|25360.47|25240.47|25361.74|25241.74|25361.88|25241.88|25359.71|25239.71|10
1635976410000|2021-11-03 21:53:30|25361.04|25241.04|25355.82|25235.82|25361.04|25241.04|25355.82|25235.82|10
1635976420000|2021-11-03 21:53:40|25355.85|25235.85|25355.19|25235.19|25356.59|25236.59|25354.72|25234.72|10
1635976430000|2021-11-03 21:53:50|25355.18|25235.18|25350.51|25230.51|25355.18|25235.18|25349.91|25229.91|10
1635976440000|2021-11-03 21:54:00|25350.24|25230.24|25348.98|25228.98|25351.84|25231.84|25348.98|25228.98|10
1635976450000|2021-11-03 21:54:10|25350.46|25230.46|25348.04|25228.04|25350.46|25230.46|25348.04|25228.04|10
1635976460000|2021-11-03 21:54:20|25347.94|25227.94|25346.27|25226.27|25348.41|25228.41|25346.26|25226.26|10
1635976470000|2021-11-03 21:54:30|25346.64|25226.64|25344.37|25224.37|25347.59|25227.59|25344.37|25224.37|10
1635976480000|2021-11-03 21:54:40|25344.25|25224.25|25344.59|25224.59|25344.95|25224.95|25343.96|25223.96|9
1635976490000|2021-11-03 21:54:50|25344.69|25224.69|25345.09|25225.09|25345.51|25225.51|25343.29|25223.29|9
1635976500000|2021-11-03 21:55:00|25344.99|25224.99|25336.97|25216.97|25345.8|25225.8|25336.97|25216.97|10
1635976510000|2021-11-03 21:55:10|25336.12|25216.12|25334.38|25214.38|25336.12|25216.12|25334.1|25214.1|10
1635976520000|2021-11-03 21:55:20|25334.31|25214.31|25328.33|25208.33|25334.31|25214.31|25328.33|25208.33|10
1635976530000|2021-11-03 21:55:30|25327.74|25207.74|25322.63|25202.63|25327.74|25207.74|25322.63|25202.63|9
1635976540000|2021-11-03 21:55:40|25321.63|25201.63|25316.28|25196.28|25321.63|25201.63|25316.28|25196.28|10
1635976550000|2021-11-03 21:55:50|25318|25198|25316.45|25196.45|25318.03|25198.03|25316.14|25196.14|10
1635976560000|2021-11-03 21:56:00|25315.95|25195.95|25318.61|25198.61|25318.94|25198.94|25315.95|25195.95|9
1635976570000|2021-11-03 21:56:10|25318.23|25198.23|25316.57|25196.57|25318.52|25198.52|25316.57|25196.57|10
1635976580000|2021-11-03 21:56:20|25316.59|25196.59|25323.03|25203.03|25323.03|25203.03|25316.59|25196.59|10
1635976590000|2021-11-03 21:56:30|25322.67|25202.67|25320.59|25200.59|25323.47|25203.47|25320.59|25200.59|10
1635976600000|2021-11-03 21:56:40|25321.67|25201.67|25317.44|25197.44|25321.67|25201.67|25317.44|25197.44|10
1635976610000|2021-11-03 21:56:50|25317.21|25197.21|25311.9|25191.9|25317.49|25197.49|25311.9|25191.9|10
1635976620000|2021-11-03 21:57:00|25311.77|25191.77|25310.85|25190.85|25312.19|25192.19|25310.85|25190.85|10
1635976630000|2021-11-03 21:57:10|25311.19|25191.19|25308.88|25188.88|25311.35|25191.35|25308.38|25188.38|10
1635976640000|2021-11-03 21:57:20|25309.17|25189.17|25309.58|25189.58|25310.46|25190.46|25308.71|25188.71|9
1635976650000|2021-11-03 21:57:30|25309.55|25189.55|25307.48|25187.48|25309.55|25189.55|25307.01|25187.01|10
1635976660000|2021-11-03 21:57:40|25306.81|25186.81|25309.35|25189.35|25309.35|25189.35|25306.24|25186.24|10
1635976670000|2021-11-03 21:57:50|25308.2|25188.2|25305.74|25185.74|25308.2|25188.2|25305.29|25185.29|10
1635976680000|2021-11-03 21:58:00|25306.2|25186.2|25305.45|25185.45|25306.5|25186.5|25304.31|25184.31|10
1635976690000|2021-11-03 21:58:10|25305.53|25185.53|25309.12|25189.12|25309.12|25189.12|25305.53|25185.53|10
1635976700000|2021-11-03 21:58:20|25308.79|25188.79|25311|25191|25311|25191|25308.79|25188.79|9
1635976710000|2021-11-03 21:58:30|25310.65|25190.65|25309.64|25189.64|25311.1|25191.1|25309.22|25189.22|10
1635976720000|2021-11-03 21:58:40|25309.58|25189.58|25309.5|25189.5|25310.6|25190.6|25309.24|25189.24|10
1635976730000|2021-11-03 21:58:50|25309.88|25189.88|25319.4|25199.4|25319.4|25199.4|25309.88|25189.88|10
1635976740000|2021-11-03 21:59:00|25319.66|25199.66|25321.11|25201.11|25321.11|25201.11|25319.66|25199.66|10
1635976750000|2021-11-03 21:59:10|25321.16|25201.16|25322.14|25202.14|25322.86|25202.86|25321.16|25201.16|10
1635976760000|2021-11-03 21:59:20|25323.1|25203.1|25325.32|25205.32|25325.32|25205.32|25322.62|25202.62|9
1635976770000|2021-11-03 21:59:30|25326.99|25206.99|25333.93|25213.93|25334.23|25214.23|25326.99|25206.99|10
1635976780000|2021-11-03 21:59:40|25333.01|25213.01|25334.51|25214.51|25335.64|25215.64|25333.01|25213.01|10
1635976790000|2021-11-03 21:59:50|25334.35|25214.35|25335.3|25215.3|25336.68|25216.68|25333.71|25213.71|10
1635976800000|2021-11-03 22:00:00|25335.17|25215.17|25338.85|25218.85|25338.85|25218.85|25333.61|25213.61|10
1635976810000|2021-11-03 22:00:10|25337.18|25217.18|25335.54|25215.54|25337.18|25217.18|25335.01|25215.01|10
1635976820000|2021-11-03 22:00:20|25336.44|25216.44|25347.41|25227.41|25347.41|25227.41|25336.44|25216.44|10
1635976830000|2021-11-03 22:00:30|25347.31|25227.31|25361.37|25241.37|25362.25|25242.25|25347.31|25227.31|10
1635976840000|2021-11-03 22:00:40|25360.9|25240.9|25358.06|25238.06|25360.9|25240.9|25357.54|25237.54|9
1635976850000|2021-11-03 22:00:50|25356.74|25236.74|25356.8|25236.8|25357.6|25237.6|25355.33|25235.33|9
1635976860000|2021-11-03 22:01:00|25359.04|25239.04|25364.27|25244.27|25364.27|25244.27|25359.04|25239.04|10
1635976870000|2021-11-03 22:01:10|25365.23|25245.23|25369.75|25249.75|25369.75|25249.75|25364.25|25244.25|10
1635976880000|2021-11-03 22:01:20|25369.76|25249.76|25371.11|25251.11|25372.46|25252.46|25368.84|25248.84|10
1635976890000|2021-11-03 22:01:30|25371.12|25251.12|25369.11|25249.11|25371.5|25251.5|25368.93|25248.93|10
1635976900000|2021-11-03 22:01:40|25369.82|25249.82|25367.1|25247.1|25370.54|25250.54|25367.1|25247.1|10
1635976910000|2021-11-03 22:01:50|25367.47|25247.47|25363.23|25243.23|25368.1|25248.1|25363.23|25243.23|10
1635976920000|2021-11-03 22:02:00|25363.96|25243.96|25362.45|25242.45|25363.97|25243.97|25362.15|25242.15|10
1635976930000|2021-11-03 22:02:10|25362.84|25242.84|25360.67|25240.67|25362.84|25242.84|25360.67|25240.67|10
1635976940000|2021-11-03 22:02:20|25360.59|25240.59|25357.24|25237.24|25361.1|25241.1|25357.21|25237.21|10
1635976950000|2021-11-03 22:02:30|25356.88|25236.88|25358.27|25238.27|25358.99|25238.99|25356.72|25236.72|10
1635976960000|2021-11-03 22:02:40|25357.53|25237.53|25356.07|25236.07|25357.71|25237.71|25356.07|25236.07|10
1635976970000|2021-11-03 22:02:50|25355.94|25235.94|25354.33|25234.33|25356.8|25236.8|25354.33|25234.33|10
1635976980000|2021-11-03 22:03:00|25354.12|25234.12|25352.59|25232.59|25355.46|25235.46|25352.59|25232.59|9
1635976990000|2021-11-03 22:03:10|25352.77|25232.77|25350.9|25230.9|25354.56|25234.56|25350.9|25230.9|10
1635977000000|2021-11-03 22:03:20|25350.35|25230.35|25346.49|25226.49|25350.35|25230.35|25346.03|25226.03|10
1635977010000|2021-11-03 22:03:30|25344.49|25224.49|25342.98|25222.98|25345.81|25225.81|25342.98|25222.98|10
1635977020000|2021-11-03 22:03:40|25341.78|25221.78|25339.14|25219.14|25341.78|25221.78|25338.99|25218.99|10
1635977030000|2021-11-03 22:03:50|25339.03|25219.03|25326.3|25206.3|25339.03|25219.03|25326.3|25206.3|10
1635977040000|2021-11-03 22:04:00|25325.48|25205.48|25311.46|25191.46|25325.48|25205.48|25309.94|25189.94|10
1635977050000|2021-11-03 22:04:10|25310.33|25190.33|25310.87|25190.87|25310.87|25190.87|25308.54|25188.54|10
1635977060000|2021-11-03 22:04:20|25311.14|25191.14|25314.78|25194.78|25315.2|25195.2|25311.14|25191.14|10
1635977070000|2021-11-03 22:04:30|25314.87|25194.87|25316.62|25196.62|25316.62|25196.62|25314.01|25194.01|10
1635977080000|2021-11-03 22:04:40|25317.68|25197.68|25319.44|25199.44|25321|25201|25317.68|25197.68|10
1635977090000|2021-11-03 22:04:50|25319.38|25199.38|25314.07|25194.07|25319.38|25199.38|25314.07|25194.07|10
1635977100000|2021-11-03 22:05:00|25313.28|25193.28|25315.17|25195.17|25315.9|25195.9|25312.72|25192.72|10
1635977110000|2021-11-03 22:05:10|25314.93|25194.93|25322.36|25202.36|25322.62|25202.62|25314.93|25194.93|10
1635977120000|2021-11-03 22:05:20|25322.1|25202.1|25321.85|25201.85|25323.15|25203.15|25321.79|25201.79|10
1635977130000|2021-11-03 22:05:30|25320.41|25200.41|25319.42|25199.42|25324.81|25204.81|25319.42|25199.42|10
1635977140000|2021-11-03 22:05:40|25318.09|25198.09|25310.59|25190.59|25318.3|25198.3|25310.59|25190.59|10
1635977150000|2021-11-03 22:05:50|25310|25190|25310.05|25190.05|25310.39|25190.39|25308.44|25188.44|10
1635977160000|2021-11-03 22:06:00|25309.08|25189.08|25304.06|25184.06|25309.76|25189.76|25301.63|25181.63|10
1635977170000|2021-11-03 22:06:10|25301.54|25181.54|25299.78|25179.78|25302.68|25182.68|25293.32|25173.32|10
1635977180000|2021-11-03 22:06:20|25300.31|25180.31|25307.26|25187.26|25307.92|25187.92|25300.31|25180.31|10
1635977190000|2021-11-03 22:06:30|25306.92|25186.92|25308.47|25188.47|25308.47|25188.47|25305.88|25185.88|10
1635977200000|2021-11-03 22:06:40|25307.55|25187.55|25316.37|25196.37|25316.37|25196.37|25307.55|25187.55|10
1635977210000|2021-11-03 22:06:50|25315.51|25195.51|25317.93|25197.93|25318.04|25198.04|25315.51|25195.51|10
1635977220000|2021-11-03 22:07:00|25318.38|25198.38|25319.7|25199.7|25319.7|25199.7|25316.1|25196.1|10
1635977230000|2021-11-03 22:07:10|25319.62|25199.62|25322.33|25202.33|25322.33|25202.33|25318.63|25198.63|10
1635977240000|2021-11-03 22:07:20|25322.31|25202.31|25324.01|25204.01|25325.6|25205.6|25322.17|25202.17|10
1635977250000|2021-11-03 22:07:30|25324.35|25204.35|25327.82|25207.82|25327.82|25207.82|25324.35|25204.35|10
1635977260000|2021-11-03 22:07:40|25328.84|25208.84|25329.71|25209.71|25329.71|25209.71|25327.38|25207.38|10
1635977270000|2021-11-03 22:07:50|25329.16|25209.16|25329.2|25209.2|25329.2|25209.2|25327.92|25207.92|10
1635977280000|2021-11-03 22:08:00|25328.91|25208.91|25334.32|25214.32|25334.32|25214.32|25328.91|25208.91|10
1635977290000|2021-11-03 22:08:10|25334.8|25214.8|25337.76|25217.76|25337.76|25217.76|25334.8|25214.8|10
1635977300000|2021-11-03 22:08:20|25337.27|25217.27|25334.27|25214.27|25337.29|25217.29|25334.27|25214.27|10
1635977310000|2021-11-03 22:08:30|25332.68|25212.68|25328.45|25208.45|25332.68|25212.68|25328.45|25208.45|10
1635977320000|2021-11-03 22:08:40|25329.36|25209.36|25326.27|25206.27|25329.47|25209.47|25326.27|25206.27|10
1635977330000|2021-11-03 22:08:50|25324.73|25204.73|25320.12|25200.12|25324.91|25204.91|25320.12|25200.12|10
1635977340000|2021-11-03 22:09:00|25319.48|25199.48|25318.67|25198.67|25319.78|25199.78|25318.57|25198.57|10
1635977350000|2021-11-03 22:09:10|25318.62|25198.62|25319.05|25199.05|25319.59|25199.59|25318.4|25198.4|10
1635977360000|2021-11-03 22:09:20|25319.43|25199.43|25320.11|25200.11|25320.76|25200.76|25319.23|25199.23|10
1635977370000|2021-11-03 22:09:30|25320.07|25200.07|25322.56|25202.56|25322.88|25202.88|25320.07|25200.07|10
1635977380000|2021-11-03 22:09:40|25322.02|25202.02|25321|25201|25322.87|25202.87|25321|25201|9
1635977390000|2021-11-03 22:09:50|25319.62|25199.62|25312.73|25192.73|25319.62|25199.62|25311.52|25191.52|10
1635977400000|2021-11-03 22:10:00|25311.47|25191.47|25310.85|25190.85|25312.69|25192.69|25310.66|25190.66|10
1635977410000|2021-11-03 22:10:10|25310.9|25190.9|25310.71|25190.71|25311.78|25191.78|25309.83|25189.83|10
1635977420000|2021-11-03 22:10:20|25310.52|25190.52|25310.44|25190.44|25310.77|25190.77|25310.02|25190.02|9
1635977430000|2021-11-03 22:10:30|25309.58|25189.58|25305.78|25185.78|25309.58|25189.58|25305.78|25185.78|10
1635977440000|2021-11-03 22:10:40|25306.44|25186.44|25303.4|25183.4|25306.96|25186.96|25303.4|25183.4|10
1635977450000|2021-11-03 22:10:50|25305.19|25185.19|25307.13|25187.13|25307.13|25187.13|25301.96|25181.96|10
1635977460000|2021-11-03 22:11:00|25307.95|25187.95|25301.51|25181.51|25307.95|25187.95|25301.51|25181.51|10
1635977470000|2021-11-03 22:11:10|25301.87|25181.87|25301.22|25181.22|25301.87|25181.87|25299.93|25179.93|10
1635977480000|2021-11-03 22:11:20|25302.21|25182.21|25301.67|25181.67|25302.21|25182.21|25301.05|25181.05|10
1635977490000|2021-11-03 22:11:30|25301.93|25181.93|25301.7|25181.7|25303.05|25183.05|25300.99|25180.99|10
1635977500000|2021-11-03 22:11:40|25301.97|25181.97|25307.46|25187.46|25307.46|25187.46|25301.97|25181.97|9
1635977510000|2021-11-03 22:11:50|25306.75|25186.75|25307.93|25187.93|25308.32|25188.32|25306.08|25186.08|10
1635977520000|2021-11-03 22:12:00|25301.38|25181.38|25304.74|25184.74|25306.4|25186.4|25301.38|25181.38|10
1635977530000|2021-11-03 22:12:10|25304.16|25184.16|25303.03|25183.03|25304.16|25184.16|25300.92|25180.92|10
1635977540000|2021-11-03 22:12:20|25302.03|25182.03|25304.94|25184.94|25305.59|25185.59|25302.03|25182.03|10
1635977550000|2021-11-03 22:12:30|25304.92|25184.92|25305.17|25185.17|25306.37|25186.37|25300.9|25180.9|10
1635977560000|2021-11-03 22:12:40|25305.05|25185.05|25304.86|25184.86|25305.26|25185.26|25304.12|25184.12|10
1635977570000|2021-11-03 22:12:50|25305.38|25185.38|25306.21|25186.21|25308.23|25188.23|25305.38|25185.38|10
1635977580000|2021-11-03 22:13:00|25304.89|25184.89|25293.03|25173.03|25304.89|25184.89|25293.03|25173.03|10
1635977590000|2021-11-03 22:13:10|25293.3|25173.3|25283.42|25163.42|25294.93|25174.93|25283.42|25163.42|10
1635977600000|2021-11-03 22:13:20|25283.14|25163.14|25266.41|25146.41|25283.14|25163.14|25266.41|25146.41|10
1635977610000|2021-11-03 22:13:30|25265.19|25145.19|25261.04|25141.04|25266.76|25146.76|25261.04|25141.04|10
1635977620000|2021-11-03 22:13:40|25255.12|25135.12|25258.07|25138.07|25259.49|25139.49|25254.13|25134.13|10
1635977630000|2021-11-03 22:13:50|25257.96|25137.96|25256.57|25136.57|25257.96|25137.96|25255.1|25135.1|10
1635977640000|2021-11-03 22:14:00|25257.27|25137.27|25255.73|25135.73|25257.43|25137.43|25255.57|25135.57|10
1635977650000|2021-11-03 22:14:10|25256.13|25136.13|25254.58|25134.58|25256.13|25136.13|25254.44|25134.44|10
1635977660000|2021-11-03 22:14:20|25254.09|25134.09|25252.83|25132.83|25254.39|25134.39|25252.07|25132.07|10
1635977670000|2021-11-03 22:14:30|25252.19|25132.19|25257.04|25137.04|25257.05|25137.05|25251.74|25131.74|10
1635977680000|2021-11-03 22:14:40|25257.94|25137.94|25258.5|25138.5|25259.93|25139.93|25257.94|25137.94|10
1635977690000|2021-11-03 22:14:50|25258.9|25138.9|25250.93|25130.93|25258.9|25138.9|25250.93|25130.93|10
1635977700000|2021-11-03 22:15:00|25251.06|25131.06|25252.15|25132.15|25252.15|25132.15|25250.88|25130.88|9
1635977710000|2021-11-03 22:15:10|25252.49|25132.49|25248.35|25128.35|25252.49|25132.49|25248.35|25128.35|10
1635977720000|2021-11-03 22:15:20|25246.13|25126.13|25242.2|25122.2|25246.13|25126.13|25242.2|25122.2|10
1635977730000|2021-11-03 22:15:30|25241.88|25121.88|25246.37|25126.37|25246.37|25126.37|25241.88|25121.88|10
1635977740000|2021-11-03 22:15:40|25246.26|25126.26|25250.85|25130.85|25250.85|25130.85|25245.86|25125.86|10
1635977750000|2021-11-03 22:15:50|25251.49|25131.49|25252.39|25132.39|25252.39|25132.39|25250.35|25130.35|10
1635977760000|2021-11-03 22:16:00|25252.45|25132.45|25253.11|25133.11|25253.11|25133.11|25251.68|25131.68|10
1635977770000|2021-11-03 22:16:10|25253.41|25133.41|25259.91|25139.91|25259.91|25139.91|25253.41|25133.41|10
1635977780000|2021-11-03 22:16:20|25260.3|25140.3|25260.91|25140.91|25261.81|25141.81|25259.67|25139.67|10
1635977790000|2021-11-03 22:16:30|25260.66|25140.66|25260.96|25140.96|25260.96|25140.96|25260.15|25140.15|10
1635977800000|2021-11-03 22:16:40|25260.95|25140.95|25260.1|25140.1|25260.95|25140.95|25258.81|25138.81|10
1635977810000|2021-11-03 22:16:50|25260.6|25140.6|25258.91|25138.91|25260.6|25140.6|25257.73|25137.73|10
1635977820000|2021-11-03 22:17:00|25259.48|25139.48|25263.43|25143.43|25263.43|25143.43|25259.4|25139.4|10
1635977830000|2021-11-03 22:17:10|25262.72|25142.72|25262.55|25142.55|25264.3|25144.3|25262.32|25142.32|10
1635977840000|2021-11-03 22:17:20|25262.9|25142.9|25261.84|25141.84|25262.9|25142.9|25261.73|25141.73|10
1635977850000|2021-11-03 22:17:30|25261.55|25141.55|25260.39|25140.39|25262.24|25142.24|25260.35|25140.35|10
1635977860000|2021-11-03 22:17:40|25261.43|25141.43|25265.52|25145.52|25265.52|25145.52|25261.43|25141.43|10
1635977870000|2021-11-03 22:17:50|25265.73|25145.73|25265.46|25145.46|25266.16|25146.16|25264.47|25144.47|10
1635977880000|2021-11-03 22:18:00|25265.79|25145.79|25268.61|25148.61|25270.31|25150.31|25265.79|25145.79|10
1635977890000|2021-11-03 22:18:10|25269.23|25149.23|25272.67|25152.67|25272.67|25152.67|25268.78|25148.78|10
1635977900000|2021-11-03 22:18:20|25271.91|25151.91|25276.12|25156.12|25276.12|25156.12|25271.91|25151.91|9
1635977910000|2021-11-03 22:18:30|25276.78|25156.78|25278.32|25158.32|25278.4|25158.4|25276.25|25156.25|9
1635977920000|2021-11-03 22:18:40|25279.44|25159.44|25280.59|25160.59|25280.74|25160.74|25279.27|25159.27|9
1635977930000|2021-11-03 22:18:50|25280.51|25160.51|25283.13|25163.13|25283.13|25163.13|25280.22|25160.22|10
1635977940000|2021-11-03 22:19:00|25283.62|25163.62|25284.53|25164.53|25285.83|25165.83|25283.62|25163.62|10
1635977950000|2021-11-03 22:19:10|25284.91|25164.91|25288.86|25168.86|25290.22|25170.22|25284.64|25164.64|10
1635977960000|2021-11-03 22:19:20|25289.13|25169.13|25290.6|25170.6|25290.6|25170.6|25289.13|25169.13|9
1635977970000|2021-11-03 22:19:30|25290.71|25170.71|25294.07|25174.07|25295.58|25175.58|25290.22|25170.22|10
1635977980000|2021-11-03 22:19:40|25294.02|25174.02|25293.39|25173.39|25296.15|25176.15|25293.39|25173.39|10
1635977990000|2021-11-03 22:19:50|25292.88|25172.88|25288.15|25168.15|25292.88|25172.88|25288.15|25168.15|10
1635978000000|2021-11-03 22:20:00|25286.85|25166.85|25272.4|25152.4|25286.85|25166.85|25272.4|25152.4|10
1635978010000|2021-11-03 22:20:10|25274.82|25154.82|25278.01|25158.01|25280.04|25160.04|25274.82|25154.82|10
1635978020000|2021-11-03 22:20:20|25277.34|25157.34|25268.04|25148.04|25277.34|25157.34|25267.65|25147.65|9
1635978030000|2021-11-03 22:20:30|25266.68|25146.68|25272.17|25152.17|25272.17|25152.17|25266.04|25146.04|10
1635978040000|2021-11-03 22:20:40|25272.71|25152.71|25270.12|25150.12|25274.01|25154.01|25270.12|25150.12|10
1635978050000|2021-11-03 22:20:50|25270.46|25150.46|25267.5|25147.5|25272.58|25152.58|25267.5|25147.5|10
1635978060000|2021-11-03 22:21:00|25266.57|25146.57|25268.26|25148.26|25268.85|25148.85|25266.57|25146.57|10
1635978070000|2021-11-03 22:21:10|25268.05|25148.05|25266.33|25146.33|25268.05|25148.05|25266.33|25146.33|10
1635978080000|2021-11-03 22:21:20|25266.51|25146.51|25263.83|25143.83|25267.83|25147.83|25263.83|25143.83|10
1635978090000|2021-11-03 22:21:30|25263.38|25143.38|25260.41|25140.41|25263.38|25143.38|25260.41|25140.41|8
1635978100000|2021-11-03 22:21:40|25260.71|25140.71|25257.87|25137.87|25260.71|25140.71|25256.43|25136.43|9
1635978110000|2021-11-03 22:21:50|25258.3|25138.3|25259.92|25139.92|25260.48|25140.48|25257.14|25137.14|10
1635978120000|2021-11-03 22:22:00|25259.96|25139.96|25264.69|25144.69|25264.69|25144.69|25259.48|25139.48|10
1635978130000|2021-11-03 22:22:10|25263.95|25143.95|25261.25|25141.25|25263.95|25143.95|25261.25|25141.25|9
1635978140000|2021-11-03 22:22:20|25261.21|25141.21|25261|25141|25263.45|25143.45|25261|25141|9
1635978150000|2021-11-03 22:22:30|25262.65|25142.65|25261.79|25141.79|25263.55|25143.55|25261.46|25141.46|9
1635978160000|2021-11-03 22:22:40|25261.48|25141.48|25261.42|25141.42|25261.74|25141.74|25260.07|25140.07|10
1635978170000|2021-11-03 22:22:50|25261.15|25141.15|25259.54|25139.54|25261.8|25141.8|25259.46|25139.46|9
1635978180000|2021-11-03 22:23:00|25259.59|25139.59|25257.4|25137.4|25259.59|25139.59|25257.4|25137.4|10
1635978190000|2021-11-03 22:23:10|25257.32|25137.32|25257.04|25137.04|25257.83|25137.83|25256.28|25136.28|10
1635978200000|2021-11-03 22:23:20|25257.06|25137.06|25257.8|25137.8|25258.09|25138.09|25256.79|25136.79|10
1635978210000|2021-11-03 22:23:30|25257.66|25137.66|25259.18|25139.18|25259.18|25139.18|25257.45|25137.45|10
1635978220000|2021-11-03 22:23:40|25259.38|25139.38|25261.55|25141.55|25261.57|25141.57|25259.38|25139.38|9
1635978230000|2021-11-03 22:23:50|25262.5|25142.5|25262.89|25142.89|25263.89|25143.89|25262.24|25142.24|10
1635978240000|2021-11-03 22:24:00|25262.73|25142.73|25261.26|25141.26|25262.73|25142.73|25261.26|25141.26|10
1635978250000|2021-11-03 22:24:10|25261.44|25141.44|25263.2|25143.2|25263.2|25143.2|25260.48|25140.48|10
1635978260000|2021-11-03 22:24:20|25263.64|25143.64|25266.2|25146.2|25266.49|25146.49|25263.34|25143.34|10
1635978270000|2021-11-03 22:24:30|25264.96|25144.96|25262.93|25142.93|25265.96|25145.96|25262.77|25142.77|10
1635978280000|2021-11-03 22:24:40|25262.48|25142.48|25260.78|25140.78|25262.55|25142.55|25260.78|25140.78|10
1635978290000|2021-11-03 22:24:50|25260.76|25140.76|25259.04|25139.04|25260.76|25140.76|25259.04|25139.04|10
1635978300000|2021-11-03 22:25:00|25258.79|25138.79|25257.22|25137.22|25259.71|25139.71|25256.95|25136.95|10
1635978310000|2021-11-03 22:25:10|25256.94|25136.94|25256.93|25136.93|25258.71|25138.71|25256.93|25136.93|10
1635978320000|2021-11-03 22:25:20|25256.89|25136.89|25253.69|25133.69|25257.46|25137.46|25253.29|25133.29|10
1635978330000|2021-11-03 22:25:30|25253.1|25133.1|25250.61|25130.61|25254.65|25134.65|25250.29|25130.29|10
1635978340000|2021-11-03 22:25:40|25250.81|25130.81|25250.02|25130.02|25250.82|25130.82|25250|25130|9
1635978350000|2021-11-03 22:25:50|25250.55|25130.55|25250.86|25130.86|25251.94|25131.94|25250.29|25130.29|10
1635978360000|2021-11-03 22:26:00|25251.83|25131.83|25251.99|25131.99|25252.11|25132.11|25250.22|25130.22|10
1635978370000|2021-11-03 22:26:10|25251.85|25131.85|25251.82|25131.82|25252.66|25132.66|25251.46|25131.46|9
1635978380000|2021-11-03 22:26:20|25251.87|25131.87|25252.26|25132.26|25253.29|25133.29|25251.42|25131.42|10
1635978390000|2021-11-03 22:26:30|25252.01|25132.01|25249.96|25129.96|25252.01|25132.01|25249.96|25129.96|10
1635978400000|2021-11-03 22:26:40|25249.99|25129.99|25250.77|25130.77|25250.89|25130.89|25249.98|25129.98|10
1635978410000|2021-11-03 22:26:50|25251.74|25131.74|25251.17|25131.17|25253.2|25133.2|25250.77|25130.77|9
1635978420000|2021-11-03 22:27:00|25249.37|25129.37|25248.27|25128.27|25249.68|25129.68|25248.07|25128.07|10
1635978430000|2021-11-03 22:27:10|25248.25|25128.25|25249.91|25129.91|25250.27|25130.27|25247.97|25127.97|10
1635978440000|2021-11-03 22:27:20|25249.63|25129.63|25250.88|25130.88|25250.88|25130.88|25249.63|25129.63|9
1635978450000|2021-11-03 22:27:30|25249.77|25129.77|25247.93|25127.93|25249.77|25129.77|25247.93|25127.93|10
1635978460000|2021-11-03 22:27:40|25248.05|25128.05|25245.79|25125.79|25249.17|25129.17|25245.79|25125.79|10
1635978470000|2021-11-03 22:27:50|25245.81|25125.81|25244.13|25124.13|25246.05|25126.05|25243.88|25123.88|9
1635978480000|2021-11-03 22:28:00|25244.33|25124.33|25240.64|25120.64|25244.33|25124.33|25240.64|25120.64|10
1635978490000|2021-11-03 22:28:10|25240.39|25120.39|25241.59|25121.59|25242.63|25122.63|25240.39|25120.39|10
1635978500000|2021-11-03 22:28:20|25242.08|25122.08|25250.62|25130.62|25251.23|25131.23|25242.08|25122.08|10
1635978510000|2021-11-03 22:28:30|25250.58|25130.58|25250.17|25130.17|25251.17|25131.17|25249.24|25129.24|10
1635978520000|2021-11-03 22:28:40|25250.91|25130.91|25247.28|25127.28|25250.91|25130.91|25247.28|25127.28|10
1635978530000|2021-11-03 22:28:50|25247.15|25127.15|25248.76|25128.76|25248.76|25128.76|25245.09|25125.09|10
1635978540000|2021-11-03 22:29:00|25248.56|25128.56|25243.19|25123.19|25248.56|25128.56|25243.19|25123.19|10
1635978550000|2021-11-03 22:29:10|25242.48|25122.48|25237.62|25117.62|25242.48|25122.48|25237.44|25117.44|10
1635978560000|2021-11-03 22:29:20|25237.76|25117.76|25239.13|25119.13|25239.57|25119.57|25237.21|25117.21|10
1635978570000|2021-11-03 22:29:30|25239.53|25119.53|25238.48|25118.48|25239.8|25119.8|25238.34|25118.34|10
1635978580000|2021-11-03 22:29:40|25238.27|25118.27|25237.84|25117.84|25239.32|25119.32|25237.84|25117.84|10
1635978590000|2021-11-03 22:29:50|25237.6|25117.6|25237.07|25117.07|25240.03|25120.03|25237.07|25117.07|9
1635978600000|2021-11-03 22:30:00|25234.92|25114.92|25229.04|25109.04|25235.74|25115.74|25229.04|25109.04|10
1635978610000|2021-11-03 22:30:10|25229.5|25109.5|25229.09|25109.09|25229.5|25109.5|25227.54|25107.54|9
1635978620000|2021-11-03 22:30:20|25229.56|25109.56|25231.47|25111.47|25231.47|25111.47|25229.56|25109.56|10
1635978630000|2021-11-03 22:30:30|25231.71|25111.71|25233.88|25113.88|25233.88|25113.88|25231.56|25111.56|10
1635978640000|2021-11-03 22:30:40|25234.84|25114.84|25236.11|25116.11|25237.78|25117.78|25234.84|25114.84|10
1635978650000|2021-11-03 22:30:50|25236.05|25116.05|25235.41|25115.41|25237.49|25117.49|25235.41|25115.41|10
1635978660000|2021-11-03 22:31:00|25236.49|25116.49|25238.88|25118.88|25239.57|25119.57|25236.44|25116.44|10
1635978670000|2021-11-03 22:31:10|25238.57|25118.57|25239.33|25119.33|25239.64|25119.64|25237.99|25117.99|10
1635978680000|2021-11-03 22:31:20|25239.47|25119.47|25239.89|25119.89|25240.33|25120.33|25239.06|25119.06|10
1635978690000|2021-11-03 22:31:30|25239.75|25119.75|25242.15|25122.15|25242.55|25122.55|25238.79|25118.79|10
1635978700000|2021-11-03 22:31:40|25242.73|25122.73|25244.81|25124.81|25244.9|25124.9|25242.73|25122.73|10
1635978710000|2021-11-03 22:31:50|25251.72|25131.72|25250.17|25130.17|25251.9|25131.9|25249.88|25129.88|10
1635978720000|2021-11-03 22:32:00|25249.39|25129.39|25247.21|25127.21|25249.78|25129.78|25247.21|25127.21|10
1635978730000|2021-11-03 22:32:10|25246.76|25126.76|25245.03|25125.03|25246.93|25126.93|25245.03|25125.03|10
1635978740000|2021-11-03 22:32:20|25244.97|25124.97|25238.97|25118.97|25244.97|25124.97|25238.03|25118.03|10
1635978750000|2021-11-03 22:32:30|25239.02|25119.02|25238.35|25118.35|25239.61|25119.61|25238.35|25118.35|10
1635978760000|2021-11-03 22:32:40|25237.89|25117.89|25234.29|25114.29|25237.89|25117.89|25234.1|25114.1|10
1635978770000|2021-11-03 22:32:50|25234.48|25114.48|25232.11|25112.11|25234.71|25114.71|25232.11|25112.11|10
1635978780000|2021-11-03 22:33:00|25232.05|25112.05|25229.78|25109.78|25232.54|25112.54|25229.78|25109.78|10
1635978790000|2021-11-03 22:33:10|25229.33|25109.33|25231.07|25111.07|25232.03|25112.03|25229.33|25109.33|10
1635978800000|2021-11-03 22:33:20|25230.86|25110.86|25231.64|25111.64|25232.82|25112.82|25230.56|25110.56|10
1635978810000|2021-11-03 22:33:30|25231.47|25111.47|25232.18|25112.18|25232.18|25112.18|25230.2|25110.2|9
1635978820000|2021-11-03 22:33:40|25232.79|25112.79|25231.56|25111.56|25233.03|25113.03|25231.52|25111.52|10
1635978830000|2021-11-03 22:33:50|25231.61|25111.61|25230.72|25110.72|25232.27|25112.27|25229.71|25109.71|10
1635978840000|2021-11-03 22:34:00|25230.39|25110.39|25231.62|25111.62|25231.62|25111.62|25229.61|25109.61|10
1635978850000|2021-11-03 22:34:10|25231.39|25111.39|25230.83|25110.83|25231.74|25111.74|25230.22|25110.22|10
1635978860000|2021-11-03 22:34:20|25230.6|25110.6|25232.06|25112.06|25232.06|25112.06|25230.6|25110.6|10
1635978870000|2021-11-03 22:34:30|25232.7|25112.7|25236.03|25116.03|25236.53|25116.53|25232.7|25112.7|10
1635978880000|2021-11-03 22:34:40|25235.69|25115.69|25234.79|25114.79|25236.23|25116.23|25233.04|25113.04|10
1635978890000|2021-11-03 22:34:50|25234.82|25114.82|25236.9|25116.9|25237.73|25117.73|25234.82|25114.82|10
1635978900000|2021-11-03 22:35:00|25236.75|25116.75|25235.69|25115.69|25236.75|25116.75|25234.46|25114.46|9
1635978910000|2021-11-03 22:35:10|25236.87|25116.87|25237.41|25117.41|25238.12|25118.12|25236.5|25116.5|10
1635978920000|2021-11-03 22:35:20|25237.45|25117.45|25241.13|25121.13|25241.66|25121.66|25237.45|25117.45|10
1635978930000|2021-11-03 22:35:30|25240.55|25120.55|25240.28|25120.28|25241.08|25121.08|25240.16|25120.16|10
1635978940000|2021-11-03 22:35:40|25240.22|25120.22|25240.08|25120.08|25240.64|25120.64|25239.81|25119.81|10
1635978950000|2021-11-03 22:35:50|25240.28|25120.28|25242.27|25122.27|25242.27|25122.27|25240.28|25120.28|9
1635978960000|2021-11-03 22:36:00|25242.43|25122.43|25243.8|25123.8|25244.73|25124.73|25242.43|25122.43|10
1635978970000|2021-11-03 22:36:10|25244.81|25124.81|25245.57|25125.57|25246.78|25126.78|25244.59|25124.59|10
1635978980000|2021-11-03 22:36:20|25245.16|25125.16|25243.5|25123.5|25245.16|25125.16|25243.5|25123.5|9
1635978990000|2021-11-03 22:36:30|25243.61|25123.61|25244.13|25124.13|25244.91|25124.91|25243.61|25123.61|9
1635979000000|2021-11-03 22:36:40|25242.41|25122.41|25242.15|25122.15|25242.42|25122.42|25240.89|25120.89|9
1635979010000|2021-11-03 22:36:50|25242.09|25122.09|25239.92|25119.92|25242.58|25122.58|25239.92|25119.92|10
1635979020000|2021-11-03 22:37:00|25240.6|25120.6|25240.57|25120.57|25240.9|25120.9|25239.23|25119.23|10
1635979030000|2021-11-03 22:37:10|25239.15|25119.15|25240.12|25120.12|25240.12|25120.12|25238.35|25118.35|8
1635979040000|2021-11-03 22:37:20|25241.03|25121.03|25242.79|25122.79|25242.79|25122.79|25241.03|25121.03|10
1635979050000|2021-11-03 22:37:30|25242.2|25122.2|25242.26|25122.26|25242.73|25122.73|25241.15|25121.15|10
1635979060000|2021-11-03 22:37:40|25242.64|25122.64|25245|25125|25245|25125|25242.64|25122.64|10
1635979070000|2021-11-03 22:37:50|25245.15|25125.15|25246.94|25126.94|25246.94|25126.94|25244.61|25124.61|10
1635979080000|2021-11-03 22:38:00|25247.28|25127.28|25247.8|25127.8|25248.45|25128.45|25246.97|25126.97|9
1635979090000|2021-11-03 22:38:10|25247.66|25127.66|25248.96|25128.96|25249.17|25129.17|25246.76|25126.76|9
1635979100000|2021-11-03 22:38:20|25249.35|25129.35|25251.84|25131.84|25251.84|25131.84|25249.35|25129.35|10
1635979110000|2021-11-03 22:38:30|25252.46|25132.46|25252|25132|25253.03|25133.03|25251.39|25131.39|10
1635979120000|2021-11-03 22:38:40|25250.96|25130.96|25253.77|25133.77|25253.77|25133.77|25249.8|25129.8|10
1635979130000|2021-11-03 22:38:50|25254.44|25134.44|25257.9|25137.9|25258.15|25138.15|25254.44|25134.44|10
1635979140000|2021-11-03 22:39:00|25257.82|25137.82|25258.9|25138.9|25259.37|25139.37|25257.59|25137.59|10
1635979150000|2021-11-03 22:39:10|25258.73|25138.73|25255.78|25135.78|25259.6|25139.6|25255.78|25135.78|10
1635979160000|2021-11-03 22:39:20|25253.74|25133.74|25248.45|25128.45|25253.74|25133.74|25248.1|25128.1|10
1635979170000|2021-11-03 22:39:30|25247.19|25127.19|25244.85|25124.85|25247.19|25127.19|25244.85|25124.85|10
1635979180000|2021-11-03 22:39:40|25243.44|25123.44|25237.2|25117.2|25243.63|25123.63|25237.2|25117.2|10
1635979190000|2021-11-03 22:39:50|25236.9|25116.9|25235.01|25115.01|25237.17|25117.17|25234.06|25114.06|10
1635979200000|2021-11-03 22:40:00|25236.04|25116.04|25236.54|25116.54|25236.63|25116.63|25235.92|25115.92|10
1635979210000|2021-11-03 22:40:10|25237.03|25117.03|25237.54|25117.54|25238.53|25118.53|25236.95|25116.95|10
1635979220000|2021-11-03 22:40:20|25239.4|25119.4|25237.26|25117.26|25239.4|25119.4|25237.26|25117.26|10
1635979230000|2021-11-03 22:40:30|25237.04|25117.04|25235.58|25115.58|25237.38|25117.38|25235.58|25115.58|9
1635979240000|2021-11-03 22:40:40|25235.75|25115.75|25235.63|25115.63|25235.87|25115.87|25235.08|25115.08|10
1635979250000|2021-11-03 22:40:50|25235.59|25115.59|25233.85|25113.85|25236.4|25116.4|25232.55|25112.55|10
1635979260000|2021-11-03 22:41:00|25233.57|25113.57|25231.18|25111.18|25233.57|25113.57|25231.03|25111.03|10
1635979270000|2021-11-03 22:41:10|25231.23|25111.23|25229.94|25109.94|25231.36|25111.36|25229.88|25109.88|10
1635979280000|2021-11-03 22:41:20|25229.92|25109.92|25228.56|25108.56|25230.79|25110.79|25228.21|25108.21|10
1635979290000|2021-11-03 22:41:30|25228.75|25108.75|25234.26|25114.26|25234.26|25114.26|25228.75|25108.75|10
1635979300000|2021-11-03 22:41:40|25235.26|25115.26|25236.41|25116.41|25237.46|25117.46|25235.26|25115.26|9
1635979310000|2021-11-03 22:41:50|25236.87|25116.87|25235.1|25115.1|25236.87|25116.87|25233.21|25113.21|10
1635979320000|2021-11-03 22:42:00|25235.6|25115.6|25239.29|25119.29|25239.73|25119.73|25235.6|25115.6|9
1635979330000|2021-11-03 22:42:10|25239.31|25119.31|25239.81|25119.81|25239.85|25119.85|25238.92|25118.92|8
1635979340000|2021-11-03 22:42:20|25239.74|25119.74|25247.82|25127.82|25248.14|25128.14|25239.74|25119.74|10
1635979350000|2021-11-03 22:42:30|25248.37|25128.37|25249.91|25129.91|25250.71|25130.71|25248.37|25128.37|10
1635979360000|2021-11-03 22:42:40|25247.88|25127.88|25246.74|25126.74|25249.57|25129.57|25246.74|25126.74|10
1635979370000|2021-11-03 22:42:50|25245.56|25125.56|25242.25|25122.25|25245.56|25125.56|25242.25|25122.25|10
1635979380000|2021-11-03 22:43:00|25242.97|25122.97|25242.1|25122.1|25242.97|25122.97|25239.84|25119.84|10
1635979390000|2021-11-03 22:43:10|25241.96|25121.96|25239.15|25119.15|25241.96|25121.96|25238.22|25118.22|10
1635979400000|2021-11-03 22:43:20|25238.23|25118.23|25233.82|25113.82|25238.23|25118.23|25233.33|25113.33|10
1635979410000|2021-11-03 22:43:30|25232|25112|25228.23|25108.23|25232.65|25112.65|25228.23|25108.23|10
1635979420000|2021-11-03 22:43:40|25227.42|25107.42|25224.44|25104.44|25227.42|25107.42|25223.79|25103.79|10
1635979430000|2021-11-03 22:43:50|25225.23|25105.23|25212.71|25092.71|25225.23|25105.23|25212.66|25092.66|10
1635979440000|2021-11-03 22:44:00|25212.85|25092.85|25213.16|25093.16|25214.28|25094.28|25209.42|25089.42|10
1635979450000|2021-11-03 22:44:10|25216.12|25096.12|25221.01|25101.01|25221.19|25101.19|25213.45|25093.45|10
1635979460000|2021-11-03 22:44:20|25222.29|25102.29|25216.8|25096.8|25222.29|25102.29|25215.99|25095.99|10
1635979470000|2021-11-03 22:44:30|25216.24|25096.24|25212.19|25092.19|25216.29|25096.29|25212.05|25092.05|10
1635979480000|2021-11-03 22:44:40|25212.09|25092.09|25210.24|25090.24|25212.53|25092.53|25210.24|25090.24|10
1635979490000|2021-11-03 22:44:50|25210.61|25090.61|25208.88|25088.88|25210.91|25090.91|25208.49|25088.49|10
1635979500000|2021-11-03 22:45:00|25208.96|25088.96|25210.19|25090.19|25210.19|25090.19|25208.61|25088.61|10
1635979510000|2021-11-03 22:45:10|25209.41|25089.41|25206.11|25086.11|25209.46|25089.46|25205.48|25085.48|10
1635979520000|2021-11-03 22:45:20|25207.87|25087.87|25210.21|25090.21|25210.21|25090.21|25206.82|25086.82|10
1635979530000|2021-11-03 22:45:30|25210.03|25090.03|25212.51|25092.51|25212.51|25092.51|25210.03|25090.03|9
1635979540000|2021-11-03 22:45:40|25213.64|25093.64|25220.78|25100.78|25222.05|25102.05|25213.64|25093.64|10
1635979550000|2021-11-03 22:45:50|25224.71|25104.71|25230.54|25110.54|25230.54|25110.54|25224.71|25104.71|10
1635979560000|2021-11-03 22:46:00|25232.78|25112.78|25233.04|25113.04|25233.04|25113.04|25232.05|25112.05|10
1635979570000|2021-11-03 22:46:10|25233.74|25113.74|25226.26|25106.26|25233.74|25113.74|25226.26|25106.26|10
1635979580000|2021-11-03 22:46:20|25223.84|25103.84|25220.27|25100.27|25223.84|25103.84|25220.27|25100.27|10
1635979590000|2021-11-03 22:46:30|25220.03|25100.03|25219.06|25099.06|25220.03|25100.03|25219.05|25099.05|10
1635979600000|2021-11-03 22:46:40|25218.3|25098.3|25219.11|25099.11|25219.39|25099.39|25218.3|25098.3|10
1635979610000|2021-11-03 22:46:50|25218.85|25098.85|25217.71|25097.71|25218.85|25098.85|25216.99|25096.99|10
1635979620000|2021-11-03 22:47:00|25217.86|25097.86|25215.21|25095.21|25217.93|25097.93|25214.48|25094.48|10
1635979630000|2021-11-03 22:47:10|25213.13|25093.13|25210.81|25090.81|25213.66|25093.66|25210.72|25090.72|10
1635979640000|2021-11-03 22:47:20|25209.48|25089.48|25203.48|25083.48|25209.48|25089.48|25203.48|25083.48|10
1635979650000|2021-11-03 22:47:30|25202.58|25082.58|25187.5|25067.5|25202.58|25082.58|25187.46|25067.46|10
1635979660000|2021-11-03 22:47:40|25182.16|25062.16|25181.57|25061.57|25182.44|25062.44|25181.16|25061.16|10
1635979670000|2021-11-03 22:47:50|25182.15|25062.15|25181.77|25061.77|25183.44|25063.44|25181.3|25061.3|10
1635979680000|2021-11-03 22:48:00|25182.94|25062.94|25184.63|25064.63|25184.63|25064.63|25181.2|25061.2|10
1635979690000|2021-11-03 22:48:10|25184.9|25064.9|25192.64|25072.64|25192.64|25072.64|25184.9|25064.9|9
1635979700000|2021-11-03 22:48:20|25191.73|25071.73|25193.43|25073.43|25195|25075|25191.73|25071.73|10
1635979710000|2021-11-03 22:48:30|25192.22|25072.22|25192.25|25072.25|25192.72|25072.72|25192.22|25072.22|10
1635979720000|2021-11-03 22:48:40|25192.23|25072.23|25192.84|25072.84|25195.19|25075.19|25191.63|25071.63|10
1635979730000|2021-11-03 22:48:50|25193.82|25073.82|25194.65|25074.65|25194.65|25074.65|25191.72|25071.72|10
1635979740000|2021-11-03 22:49:00|25194.51|25074.51|25202.1|25082.1|25202.74|25082.74|25194.51|25074.51|10
1635979750000|2021-11-03 22:49:10|25205.97|25085.97|25211.68|25091.68|25211.71|25091.71|25205.81|25085.81|10
1635979760000|2021-11-03 22:49:20|25210.13|25090.13|25216.07|25096.07|25216.07|25096.07|25210.13|25090.13|10
1635979770000|2021-11-03 22:49:30|25215.77|25095.77|25216.94|25096.94|25217.53|25097.53|25215.44|25095.44|10
1635979780000|2021-11-03 22:49:40|25216.78|25096.78|25220.94|25100.94|25220.96|25100.96|25216.78|25096.78|9
1635979790000|2021-11-03 22:49:50|25222.89|25102.89|25225.11|25105.11|25225.52|25105.52|25222.55|25102.55|10
1635979800000|2021-11-03 22:50:00|25225.67|25105.67|25227.02|25107.02|25228.68|25108.68|25225.67|25105.67|10
1635979810000|2021-11-03 22:50:10|25226.31|25106.31|25225.52|25105.52|25226.31|25106.31|25224.73|25104.73|9
1635979820000|2021-11-03 22:50:20|25225.69|25105.69|25226.85|25106.85|25226.85|25106.85|25224.49|25104.49|10
1635979830000|2021-11-03 22:50:30|25227.11|25107.11|25227.21|25107.21|25227.23|25107.23|25226.1|25106.1|9
1635979840000|2021-11-03 22:50:40|25226.42|25106.42|25228.2|25108.2|25228.2|25108.2|25226.09|25106.09|10
1635979850000|2021-11-03 22:50:50|25227.68|25107.68|25226.81|25106.81|25227.68|25107.68|25225.99|25105.99|10
1635979860000|2021-11-03 22:51:00|25227.02|25107.02|25227.54|25107.54|25228.25|25108.25|25227.02|25107.02|10
1635979870000|2021-11-03 22:51:10|25227.77|25107.77|25232.09|25112.09|25232.09|25112.09|25227.71|25107.71|10
1635979880000|2021-11-03 22:51:20|25234.99|25114.99|25228.69|25108.69|25235.78|25115.78|25228.48|25108.48|10
1635979890000|2021-11-03 22:51:30|25227.92|25107.92|25219.16|25099.16|25227.92|25107.92|25218.77|25098.77|10
1635979900000|2021-11-03 22:51:40|25217.04|25097.04|25220.49|25100.49|25220.49|25100.49|25216.77|25096.77|10
1635979910000|2021-11-03 22:51:50|25221.92|25101.92|25222.53|25102.53|25224.37|25104.37|25221.78|25101.78|10
1635979920000|2021-11-03 22:52:00|25221.24|25101.24|25223.11|25103.11|25223.11|25103.11|25221.24|25101.24|10
1635979930000|2021-11-03 22:52:10|25222.01|25102.01|25219.71|25099.71|25222.5|25102.5|25218.18|25098.18|10
1635979940000|2021-11-03 22:52:20|25220.84|25100.84|25224.13|25104.13|25224.13|25104.13|25220.84|25100.84|9
1635979950000|2021-11-03 22:52:30|25225.13|25105.13|25228.1|25108.1|25228.1|25108.1|25224.47|25104.47|10
1635979960000|2021-11-03 22:52:40|25227.3|25107.3|25224.09|25104.09|25227.3|25107.3|25224.09|25104.09|10
1635979970000|2021-11-03 22:52:50|25223.83|25103.83|25224.03|25104.03|25224.03|25104.03|25222.41|25102.41|10
1635979980000|2021-11-03 22:53:00|25223.18|25103.18|25223.61|25103.61|25223.89|25103.89|25222.62|25102.62|10
1635979990000|2021-11-03 22:53:10|25222.36|25102.36|25222.88|25102.88|25224.44|25104.44|25221.4|25101.4|10
1635980000000|2021-11-03 22:53:20|25223.25|25103.25|25229.52|25109.52|25229.52|25109.52|25223.25|25103.25|10
1635980010000|2021-11-03 22:53:30|25230.5|25110.5|25231.33|25111.33|25231.33|25111.33|25230.21|25110.21|10
1635980020000|2021-11-03 22:53:40|25231.15|25111.15|25233.87|25113.87|25233.87|25113.87|25231.04|25111.04|10
1635980030000|2021-11-03 22:53:50|25233.42|25113.42|25237.92|25117.92|25237.92|25117.92|25233.42|25113.42|10
1635980040000|2021-11-03 22:54:00|25237.41|25117.41|25237.02|25117.02|25237.95|25117.95|25236.36|25116.36|10
1635980050000|2021-11-03 22:54:10|25237.34|25117.34|25239.24|25119.24|25239.59|25119.59|25236.37|25116.37|10
1635980060000|2021-11-03 22:54:20|25239.46|25119.46|25242.54|25122.54|25243.21|25123.21|25239.46|25119.46|9
1635980070000|2021-11-03 22:54:30|25243.51|25123.51|25242.98|25122.98|25244.18|25124.18|25242.98|25122.98|10
1635980080000|2021-11-03 22:54:40|25242.71|25122.71|25243.38|25123.38|25243.38|25123.38|25242.56|25122.56|10
1635980090000|2021-11-03 22:54:50|25243.17|25123.17|25243.55|25123.55|25244.6|25124.6|25243.17|25123.17|10
1635980100000|2021-11-03 22:55:00|25243.47|25123.47|25247.61|25127.61|25248.12|25128.12|25243.47|25123.47|9
1635980110000|2021-11-03 22:55:10|25247.8|25127.8|25244.87|25124.87|25247.8|25127.8|25244.87|25124.87|9
1635980120000|2021-11-03 22:55:20|25245.57|25125.57|25245.91|25125.91|25246.29|25126.29|25245.48|25125.48|10
1635980130000|2021-11-03 22:55:30|25245.61|25125.61|25245.14|25125.14|25246.56|25126.56|25244.21|25124.21|10
1635980140000|2021-11-03 22:55:40|25245.21|25125.21|25244.26|25124.26|25245.79|25125.79|25242.8|25122.8|10
1635980150000|2021-11-03 22:55:50|25244.18|25124.18|25242.88|25122.88|25244.38|25124.38|25242.88|25122.88|9
1635980160000|2021-11-03 22:56:00|25243.93|25123.93|25244.59|25124.59|25244.59|25124.59|25243.11|25123.11|9
1635980170000|2021-11-03 22:56:10|25244.86|25124.86|25245.23|25125.23|25245.36|25125.36|25244.73|25124.73|10
1635980180000|2021-11-03 22:56:20|25244.23|25124.23|25241.28|25121.28|25244.23|25124.23|25240.99|25120.99|10
1635980190000|2021-11-03 22:56:30|25240.86|25120.86|25241.21|25121.21|25241.7|25121.7|25240.3|25120.3|10
1635980200000|2021-11-03 22:56:40|25242.14|25122.14|25241.64|25121.64|25242.49|25122.49|25240.69|25120.69|10
1635980210000|2021-11-03 22:56:50|25241.08|25121.08|25241.78|25121.78|25242.47|25122.47|25241.08|25121.08|10
1635980220000|2021-11-03 22:57:00|25241.63|25121.63|25241.89|25121.89|25241.89|25121.89|25239.87|25119.87|10
1635980230000|2021-11-03 22:57:10|25242.2|25122.2|25245.46|25125.46|25245.87|25125.87|25242.2|25122.2|10
1635980240000|2021-11-03 22:57:20|25244.95|25124.95|25246.43|25126.43|25246.58|25126.58|25244.56|25124.56|10
1635980250000|2021-11-03 22:57:30|25246.35|25126.35|25244.58|25124.58|25246.36|25126.36|25244.58|25124.58|9
1635980260000|2021-11-03 22:57:40|25244.8|25124.8|25239|25119|25244.86|25124.86|25239|25119|10
1635980270000|2021-11-03 22:57:50|25239.49|25119.49|25236.61|25116.61|25240.32|25120.32|25236.61|25116.61|10
1635980280000|2021-11-03 22:58:00|25236.57|25116.57|25235.14|25115.14|25236.62|25116.62|25235.14|25115.14|10
1635980290000|2021-11-03 22:58:10|25236.49|25116.49|25235.91|25115.91|25236.5|25116.5|25234.51|25114.51|10
1635980300000|2021-11-03 22:58:20|25235.98|25115.98|25237.59|25117.59|25239.45|25119.45|25235.98|25115.98|10
1635980310000|2021-11-03 22:58:30|25237.34|25117.34|25241.25|25121.25|25241.25|25121.25|25237.34|25117.34|10
1635980320000|2021-11-03 22:58:40|25242.64|25122.64|25243.49|25123.49|25245.36|25125.36|25242.64|25122.64|10
1635980330000|2021-11-03 22:58:50|25242.16|25122.16|25235.52|25115.52|25242.33|25122.33|25235.52|25115.52|10
1635980340000|2021-11-03 22:59:00|25234.39|25114.39|25233.11|25113.11|25234.39|25114.39|25232.4|25112.4|10
1635980350000|2021-11-03 22:59:10|25232.76|25112.76|25232.6|25112.6|25233.15|25113.15|25230.92|25110.92|10
1635980360000|2021-11-03 22:59:20|25231.64|25111.64|25225.32|25105.32|25231.64|25111.64|25225.32|25105.32|10
1635980370000|2021-11-03 22:59:30|25224.85|25104.85|25218.93|25098.93|25224.85|25104.85|25218.93|25098.93|10
1635980380000|2021-11-03 22:59:40|25218.58|25098.58|25212.43|25092.43|25218.58|25098.58|25212.43|25092.43|10
1635980390000|2021-11-03 22:59:50|25212.16|25092.16|25209.49|25089.49|25212.16|25092.16|25208.26|25088.26|10
1635980400000|2021-11-03 23:00:00|25209.15|25089.15|25216.05|25096.05|25216.24|25096.24|25209.15|25089.15|10
1635980410000|2021-11-03 23:00:10|25216.06|25096.06|25215.68|25095.68|25216.1|25096.1|25215.36|25095.36|10
1635980420000|2021-11-03 23:00:20|25215.66|25095.66|25214.3|25094.3|25216.4|25096.4|25214.15|25094.15|10
1635980430000|2021-11-03 23:00:30|25214.04|25094.04|25212.12|25092.12|25214.04|25094.04|25210.43|25090.43|10
1635980440000|2021-11-03 23:00:40|25212.47|25092.47|25218.05|25098.05|25218.05|25098.05|25212.47|25092.47|10
1635980450000|2021-11-03 23:00:50|25220.49|25100.49|25227|25107|25227|25107|25220.13|25100.13|10
1635980460000|2021-11-03 23:01:00|25227.43|25107.43|25223.79|25103.79|25227.79|25107.79|25223.79|25103.79|10
1635980470000|2021-11-03 23:01:10|25223.6|25103.6|25224.37|25104.37|25224.53|25104.53|25223.24|25103.24|10
1635980480000|2021-11-03 23:01:20|25222.73|25102.73|25220.96|25100.96|25222.73|25102.73|25218.4|25098.4|9
1635980490000|2021-11-03 23:01:30|25220.17|25100.17|25221.07|25101.07|25221.07|25101.07|25219.93|25099.93|10
1635980500000|2021-11-03 23:01:40|25221.21|25101.21|25218.95|25098.95|25221.21|25101.21|25218.95|25098.95|9
1635980510000|2021-11-03 23:01:50|25218.15|25098.15|25214.58|25094.58|25218.37|25098.37|25214.44|25094.44|10
1635980520000|2021-11-03 23:02:00|25214.28|25094.28|25217.77|25097.77|25217.77|25097.77|25213.59|25093.59|10
1635980530000|2021-11-03 23:02:10|25218.12|25098.12|25221.06|25101.06|25221.06|25101.06|25218.12|25098.12|9
1635980540000|2021-11-03 23:02:20|25220.57|25100.57|25222.86|25102.86|25223.06|25103.06|25220.37|25100.37|10
1635980550000|2021-11-03 23:02:30|25223.13|25103.13|25224.14|25104.14|25224.15|25104.15|25222|25102|10
1635980560000|2021-11-03 23:02:40|25224.86|25104.86|25228.08|25108.08|25228.08|25108.08|25224.68|25104.68|10
1635980570000|2021-11-03 23:02:50|25227.62|25107.62|25231.29|25111.29|25231.37|25111.37|25227.62|25107.62|10
1635980580000|2021-11-03 23:03:00|25231.05|25111.05|25231.91|25111.91|25232.94|25112.94|25231.04|25111.04|10
1635980590000|2021-11-03 23:03:10|25231.61|25111.61|25232.11|25112.11|25232.81|25112.81|25231.23|25111.23|10
1635980600000|2021-11-03 23:03:20|25232.02|25112.02|25232.19|25112.19|25232.96|25112.96|25231.73|25111.73|10
1635980610000|2021-11-03 23:03:30|25231.95|25111.95|25232.83|25112.83|25233.33|25113.33|25231.95|25111.95|10
1635980620000|2021-11-03 23:03:40|25233.16|25113.16|25231.26|25111.26|25233.2|25113.2|25230.28|25110.28|10
1635980630000|2021-11-03 23:03:50|25230.26|25110.26|25232.78|25112.78|25232.78|25112.78|25230.26|25110.26|10
1635980640000|2021-11-03 23:04:00|25232.8|25112.8|25232.54|25112.54|25233.06|25113.06|25232.09|25112.09|9
1635980650000|2021-11-03 23:04:10|25231.46|25111.46|25232.4|25112.4|25232.65|25112.65|25230.02|25110.02|10
1635980660000|2021-11-03 23:04:20|25232.82|25112.82|25233.76|25113.76|25234.7|25114.7|25231.94|25111.94|10
1635980670000|2021-11-03 23:04:30|25233.8|25113.8|25228.39|25108.39|25233.99|25113.99|25228.39|25108.39|9
1635980680000|2021-11-03 23:04:40|25227.89|25107.89|25220.27|25100.27|25227.89|25107.89|25220.26|25100.26|10
1635980690000|2021-11-03 23:04:50|25218.67|25098.67|25219.39|25099.39|25220.29|25100.29|25218.02|25098.02|10
1635980700000|2021-11-03 23:05:00|25218.19|25098.19|25219.3|25099.3|25220.01|25100.01|25218.07|25098.07|10
1635980710000|2021-11-03 23:05:10|25219.94|25099.94|25222.42|25102.42|25222.42|25102.42|25219.94|25099.94|9
1635980720000|2021-11-03 23:05:20|25221.29|25101.29|25217.52|25097.52|25221.31|25101.31|25217.52|25097.52|10
1635980730000|2021-11-03 23:05:30|25217.89|25097.89|25215.75|25095.75|25217.89|25097.89|25215.75|25095.75|10
1635980740000|2021-11-03 23:05:40|25216.31|25096.31|25217.4|25097.4|25218.07|25098.07|25216.22|25096.22|9
1635980750000|2021-11-03 23:05:50|25217.24|25097.24|25213.79|25093.79|25217.67|25097.67|25213.55|25093.55|10
1635980760000|2021-11-03 23:06:00|25213.6|25093.6|25208.34|25088.34|25213.6|25093.6|25208.34|25088.34|10
1635980770000|2021-11-03 23:06:10|25207.74|25087.74|25204.06|25084.06|25207.74|25087.74|25203.68|25083.68|10
1635980780000|2021-11-03 23:06:20|25203.82|25083.82|25201.49|25081.49|25204.57|25084.57|25200.5|25080.5|10
1635980790000|2021-11-03 23:06:30|25201.62|25081.62|25201.52|25081.52|25202.33|25082.33|25201.36|25081.36|10
1635980800000|2021-11-03 23:06:40|25201.59|25081.59|25199.46|25079.46|25201.63|25081.63|25199.46|25079.46|9
1635980810000|2021-11-03 23:06:50|25199.66|25079.66|25201.3|25081.3|25201.3|25081.3|25199.58|25079.58|10
1635980820000|2021-11-03 23:07:00|25201.1|25081.1|25202.45|25082.45|25202.45|25082.45|25200.63|25080.63|10
1635980830000|2021-11-03 23:07:10|25203.31|25083.31|25203.19|25083.19|25204|25084|25201.35|25081.35|10
1635980840000|2021-11-03 23:07:20|25202.78|25082.78|25205.08|25085.08|25205.22|25085.22|25201.59|25081.59|10
1635980850000|2021-11-03 23:07:30|25204.62|25084.62|25206.26|25086.26|25206.31|25086.31|25204.47|25084.47|10
1635980860000|2021-11-03 23:07:40|25206.22|25086.22|25207.29|25087.29|25207.34|25087.34|25206.17|25086.17|10
1635980870000|2021-11-03 23:07:50|25207.09|25087.09|25195.18|25075.18|25207.09|25087.09|25194.85|25074.85|10
1635980880000|2021-11-03 23:08:00|25195.74|25075.74|25195.44|25075.44|25196.06|25076.06|25194.18|25074.18|10
1635980890000|2021-11-03 23:08:10|25195.77|25075.77|25195.46|25075.46|25195.82|25075.82|25195.18|25075.18|10
1635980900000|2021-11-03 23:08:20|25193.73|25073.73|25193.15|25073.15|25194.99|25074.99|25193.15|25073.15|10
1635980910000|2021-11-03 23:08:30|25193.22|25073.22|25193.48|25073.48|25194.81|25074.81|25193.22|25073.22|10
1635980920000|2021-11-03 23:08:40|25194.1|25074.1|25196.29|25076.29|25196.29|25076.29|25194.1|25074.1|10
1635980930000|2021-11-03 23:08:50|25194.9|25074.9|25194.19|25074.19|25194.9|25074.9|25194.19|25074.19|10
1635980940000|2021-11-03 23:09:00|25195.36|25075.36|25195.92|25075.92|25197.2|25077.2|25195.36|25075.36|10
1635980950000|2021-11-03 23:09:10|25195.53|25075.53|25194.17|25074.17|25196.65|25076.65|25194.05|25074.05|10
1635980960000|2021-11-03 23:09:20|25193.81|25073.81|25194.1|25074.1|25194.48|25074.48|25193.35|25073.35|10
1635980970000|2021-11-03 23:09:30|25194.21|25074.21|25194.06|25074.06|25196.64|25076.64|25193.02|25073.02|10
1635980980000|2021-11-03 23:09:40|25194.52|25074.52|25193|25073|25194.71|25074.71|25191.36|25071.36|10
1635980990000|2021-11-03 23:09:50|25192.04|25072.04|25191.29|25071.29|25192.24|25072.24|25191.09|25071.09|10
1635981000000|2021-11-03 23:10:00|25191.47|25071.47|25192.55|25072.55|25193.08|25073.08|25191.25|25071.25|10
1635981010000|2021-11-03 23:10:10|25192.58|25072.58|25193.76|25073.76|25194.11|25074.11|25192.58|25072.58|10
1635981020000|2021-11-03 23:10:20|25193.18|25073.18|25193.34|25073.34|25193.34|25073.34|25191.6|25071.6|9
1635981030000|2021-11-03 23:10:30|25193.93|25073.93|25193.94|25073.94|25195.24|25075.24|25193.71|25073.71|10
1635981040000|2021-11-03 23:10:40|25194.55|25074.55|25191.98|25071.98|25194.56|25074.56|25191.75|25071.75|10
1635981050000|2021-11-03 23:10:50|25192.02|25072.02|25193.43|25073.43|25194.39|25074.39|25191.68|25071.68|9
1635981060000|2021-11-03 23:11:00|25193.49|25073.49|25198.15|25078.15|25198.36|25078.36|25193.49|25073.49|10
1635981070000|2021-11-03 23:11:10|25198.1|25078.1|25202.02|25082.02|25202.19|25082.19|25198.03|25078.03|9
1635981080000|2021-11-03 23:11:20|25201.43|25081.43|25204.17|25084.17|25204.56|25084.56|25201.43|25081.43|10
1635981090000|2021-11-03 23:11:30|25204.45|25084.45|25202.5|25082.5|25204.45|25084.45|25202.2|25082.2|10
1635981100000|2021-11-03 23:11:40|25202.74|25082.74|25203.03|25083.03|25204.45|25084.45|25202.5|25082.5|8
1635981110000|2021-11-03 23:11:50|25202.4|25082.4|25200.48|25080.48|25203.07|25083.07|25200.48|25080.48|10
1635981120000|2021-11-03 23:12:00|25199.77|25079.77|25199.24|25079.24|25200.41|25080.41|25198.49|25078.49|9
1635981130000|2021-11-03 23:12:10|25197.97|25077.97|25198.21|25078.21|25198.93|25078.93|25196.78|25076.78|10
1635981140000|2021-11-03 23:12:20|25196.81|25076.81|25195.7|25075.7|25197.71|25077.71|25195.7|25075.7|10
1635981150000|2021-11-03 23:12:30|25195.34|25075.34|25192.87|25072.87|25196.51|25076.51|25192.87|25072.87|10
1635981160000|2021-11-03 23:12:40|25192.64|25072.64|25189.51|25069.51|25192.64|25072.64|25189.51|25069.51|10
1635981170000|2021-11-03 23:12:50|25189.69|25069.69|25187.55|25067.55|25189.69|25069.69|25186.49|25066.49|10
1635981180000|2021-11-03 23:13:00|25188.07|25068.07|25186.12|25066.12|25188.07|25068.07|25186.12|25066.12|10
1635981190000|2021-11-03 23:13:10|25186.18|25066.18|25184.54|25064.54|25186.34|25066.34|25184.3|25064.3|10
1635981200000|2021-11-03 23:13:20|25184.08|25064.08|25185.58|25065.58|25186.56|25066.56|25184.08|25064.08|10
1635981210000|2021-11-03 23:13:30|25185.65|25065.65|25183.92|25063.92|25185.84|25065.84|25183.64|25063.64|10
1635981220000|2021-11-03 23:13:40|25184.52|25064.52|25183.38|25063.38|25184.75|25064.75|25183.38|25063.38|10
1635981230000|2021-11-03 23:13:50|25183.69|25063.69|25183.08|25063.08|25183.69|25063.69|25182.59|25062.59|10
1635981240000|2021-11-03 23:14:00|25183.91|25063.91|25178.36|25058.36|25183.91|25063.91|25178.36|25058.36|10
1635981250000|2021-11-03 23:14:10|25177.19|25057.19|25172.57|25052.57|25177.19|25057.19|25172.57|25052.57|10
1635981260000|2021-11-03 23:14:20|25173.75|25053.75|25173.72|25053.72|25173.77|25053.77|25172.43|25052.43|7
1635981270000|2021-11-03 23:14:30|25173.6|25053.6|25163.36|25043.36|25173.63|25053.63|25161.26|25041.26|10
1635981280000|2021-11-03 23:14:40|25164.08|25044.08|25164.33|25044.33|25164.33|25044.33|25162.2|25042.2|10
1635981290000|2021-11-03 23:14:50|25163.31|25043.31|25155.19|25035.19|25163.31|25043.31|25155.14|25035.14|10
1635981300000|2021-11-03 23:15:00|25155.68|25035.68|25158.8|25038.8|25160.04|25040.04|25154.62|25034.62|9
1635981310000|2021-11-03 23:15:10|25159.56|25039.56|25167.02|25047.02|25167.02|25047.02|25159.56|25039.56|10
1635981320000|2021-11-03 23:15:20|25167.14|25047.14|25174.19|25054.19|25175.06|25055.06|25167.14|25047.14|10
1635981330000|2021-11-03 23:15:30|25174.36|25054.36|25172.9|25052.9|25174.36|25054.36|25172.38|25052.38|10
1635981340000|2021-11-03 23:15:40|25173.12|25053.12|25172.84|25052.84|25173.75|25053.75|25172.28|25052.28|10
1635981350000|2021-11-03 23:15:50|25172.64|25052.64|25170.69|25050.69|25172.64|25052.64|25170.35|25050.35|8
1635981360000|2021-11-03 23:16:00|25171.37|25051.37|25172.79|25052.79|25173.19|25053.19|25171.37|25051.37|10
1635981370000|2021-11-03 23:16:10|25172.62|25052.62|25167.57|25047.57|25172.8|25052.8|25167.57|25047.57|10
1635981380000|2021-11-03 23:16:20|25167.18|25047.18|25163.69|25043.69|25167.18|25047.18|25162.92|25042.92|9
1635981390000|2021-11-03 23:16:30|25164.75|25044.75|25166.41|25046.41|25166.41|25046.41|25164.34|25044.34|10
1635981400000|2021-11-03 23:16:40|25166.28|25046.28|25167.82|25047.82|25168.18|25048.18|25166.28|25046.28|10
1635981410000|2021-11-03 23:16:50|25166.65|25046.65|25166.82|25046.82|25167.17|25047.17|25166.54|25046.54|10
1635981420000|2021-11-03 23:17:00|25166.73|25046.73|25168.54|25048.54|25168.54|25048.54|25165.28|25045.28|10
1635981430000|2021-11-03 23:17:10|25169.71|25049.71|25170.64|25050.64|25170.69|25050.69|25169.15|25049.15|10
1635981440000|2021-11-03 23:17:20|25170.74|25050.74|25170.5|25050.5|25170.83|25050.83|25169.91|25049.91|9
1635981450000|2021-11-03 23:17:30|25170.9|25050.9|25168.12|25048.12|25171.21|25051.21|25168.12|25048.12|9
1635981460000|2021-11-03 23:17:40|25168.15|25048.15|25168.39|25048.39|25169.16|25049.16|25167.87|25047.87|10
1635981470000|2021-11-03 23:17:50|25168.02|25048.02|25165.7|25045.7|25168.41|25048.41|25165.7|25045.7|10
1635981480000|2021-11-03 23:18:00|25165.23|25045.23|25164.77|25044.77|25165.23|25045.23|25164.33|25044.33|9
1635981490000|2021-11-03 23:18:10|25165.84|25045.84|25163.16|25043.16|25166.91|25046.91|25163.08|25043.08|10
1635981500000|2021-11-03 23:18:20|25163.28|25043.28|25163.75|25043.75|25164.92|25044.92|25163.28|25043.28|10
1635981510000|2021-11-03 23:18:30|25164.89|25044.89|25165.25|25045.25|25165.67|25045.67|25164.33|25044.33|10
1635981520000|2021-11-03 23:18:40|25165.18|25045.18|25168.39|25048.39|25168.39|25048.39|25165.18|25045.18|9
1635981530000|2021-11-03 23:18:50|25168.45|25048.45|25174.99|25054.99|25174.99|25054.99|25168.45|25048.45|10
1635981540000|2021-11-03 23:19:00|25175.04|25055.04|25182.73|25062.73|25182.73|25062.73|25175.04|25055.04|10
1635981550000|2021-11-03 23:19:10|25183.33|25063.33|25188.82|25068.82|25188.82|25068.82|25183.33|25063.33|10
1635981560000|2021-11-03 23:19:20|25188.89|25068.89|25190.82|25070.82|25190.82|25070.82|25188.04|25068.04|10
1635981570000|2021-11-03 23:19:30|25190.16|25070.16|25189.86|25069.86|25190.24|25070.24|25189.03|25069.03|8
1635981580000|2021-11-03 23:19:40|25190.02|25070.02|25188.99|25068.99|25190.52|25070.52|25188.87|25068.87|10
1635981590000|2021-11-03 23:19:50|25188.89|25068.89|25186.45|25066.45|25188.89|25068.89|25185.59|25065.59|10
1635981600000|2021-11-03 23:20:00|25186.63|25066.63|25183.84|25063.84|25187.06|25067.06|25183.84|25063.84|10
1635981610000|2021-11-03 23:20:10|25184.8|25064.8|25183.39|25063.39|25185.16|25065.16|25183.39|25063.39|10
1635981620000|2021-11-03 23:20:20|25184.41|25064.41|25182.82|25062.82|25184.84|25064.84|25181.95|25061.95|10
1635981630000|2021-11-03 23:20:30|25182.64|25062.64|25186.28|25066.28|25186.28|25066.28|25182.64|25062.64|10
1635981640000|2021-11-03 23:20:40|25186.76|25066.76|25191.75|25071.75|25191.75|25071.75|25186.51|25066.51|9
1635981650000|2021-11-03 23:20:50|25192.45|25072.45|25193.97|25073.97|25194.5|25074.5|25191.58|25071.58|10
1635981660000|2021-11-03 23:21:00|25193.68|25073.68|25197.72|25077.72|25197.99|25077.99|25193.68|25073.68|10
1635981670000|2021-11-03 23:21:10|25198.85|25078.85|25198.82|25078.82|25199.9|25079.9|25197.96|25077.96|9
1635981680000|2021-11-03 23:21:20|25199.1|25079.1|25202.15|25082.15|25202.15|25082.15|25199.1|25079.1|10
1635981690000|2021-11-03 23:21:30|25201.7|25081.7|25207.89|25087.89|25207.94|25087.94|25201.7|25081.7|10
1635981700000|2021-11-03 23:21:40|25207.91|25087.91|25214.67|25094.67|25214.78|25094.78|25207.91|25087.91|10
1635981710000|2021-11-03 23:21:50|25214.31|25094.31|25213.5|25093.5|25215.11|25095.11|25213.5|25093.5|9
1635981720000|2021-11-03 23:22:00|25213.44|25093.44|25214.17|25094.17|25215.63|25095.63|25213.44|25093.44|8
1635981730000|2021-11-03 23:22:10|25214.36|25094.36|25215.36|25095.36|25215.92|25095.92|25214.36|25094.36|10
1635981740000|2021-11-03 23:22:20|25215.85|25095.85|25216.99|25096.99|25217.9|25097.9|25215.36|25095.36|10
1635981750000|2021-11-03 23:22:30|25217.21|25097.21|25216.25|25096.25|25220.45|25100.45|25216.25|25096.25|10
1635981760000|2021-11-03 23:22:40|25216.86|25096.86|25220.37|25100.37|25220.37|25100.37|25216.86|25096.86|9
1635981770000|2021-11-03 23:22:50|25219.67|25099.67|25223.29|25103.29|25223.29|25103.29|25219.67|25099.67|10
1635981780000|2021-11-03 23:23:00|25222.6|25102.6|25224.16|25104.16|25224.37|25104.37|25222.4|25102.4|8
1635981790000|2021-11-03 23:23:10|25224.36|25104.36|25229.13|25109.13|25229.13|25109.13|25224.36|25104.36|10
1635981800000|2021-11-03 23:23:20|25229.75|25109.75|25229.13|25109.13|25230.26|25110.26|25229.13|25109.13|8
1635981810000|2021-11-03 23:23:30|25229.5|25109.5|25229.32|25109.32|25231.23|25111.23|25229.32|25109.32|10
1635981820000|2021-11-03 23:23:40|25230.44|25110.44|25231.21|25111.21|25231.21|25111.21|25228.86|25108.86|10
1635981830000|2021-11-03 23:23:50|25232.03|25112.03|25231.91|25111.91|25232.47|25112.47|25231.45|25111.45|10
1635981840000|2021-11-03 23:24:00|25231.55|25111.55|25231.7|25111.7|25231.79|25111.79|25230.93|25110.93|10
1635981850000|2021-11-03 23:24:10|25231.68|25111.68|25230.32|25110.32|25231.68|25111.68|25229.46|25109.46|10
1635981860000|2021-11-03 23:24:20|25230.63|25110.63|25229.92|25109.92|25231.04|25111.04|25229.39|25109.39|10
1635981870000|2021-11-03 23:24:30|25230.17|25110.17|25230.77|25110.77|25230.79|25110.79|25229.61|25109.61|10
1635981880000|2021-11-03 23:24:40|25230.78|25110.78|25232.96|25112.96|25232.96|25112.96|25230.77|25110.77|10
1635981890000|2021-11-03 23:24:50|25232.93|25112.93|25233.16|25113.16|25233.3|25113.3|25232.75|25112.75|10
1635981900000|2021-11-03 23:25:00|25232.2|25112.2|25231.33|25111.33|25232.2|25112.2|25230.74|25110.74|10
1635981910000|2021-11-03 23:25:10|25231.51|25111.51|25234.75|25114.75|25235.24|25115.24|25231.31|25111.31|10
1635981920000|2021-11-03 23:25:20|25234.71|25114.71|25234.09|25114.09|25234.71|25114.71|25234.08|25114.08|9
1635981930000|2021-11-03 23:25:30|25234.18|25114.18|25236.37|25116.37|25236.37|25116.37|25234.18|25114.18|10
1635981940000|2021-11-03 23:25:40|25235.27|25115.27|25235.73|25115.73|25235.99|25115.99|25234.91|25114.91|10
1635981950000|2021-11-03 23:25:50|25236.02|25116.02|25236.84|25116.84|25236.97|25116.97|25235.76|25115.76|9
1635981960000|2021-11-03 23:26:00|25236.52|25116.52|25238.18|25118.18|25238.18|25118.18|25236.52|25116.52|10
1635981970000|2021-11-03 23:26:10|25239.43|25119.43|25239.39|25119.39|25240.26|25120.26|25238.2|25118.2|10
1635981980000|2021-11-03 23:26:20|25239.15|25119.15|25238.44|25118.44|25239.44|25119.44|25238.44|25118.44|10
1635981990000|2021-11-03 23:26:30|25238.22|25118.22|25238.79|25118.79|25238.79|25118.79|25237.39|25117.39|10
1635982000000|2021-11-03 23:26:40|25238.88|25118.88|25239.08|25119.08|25239.08|25119.08|25238.33|25118.33|10
1635982010000|2021-11-03 23:26:50|25237.72|25117.72|25238.65|25118.65|25238.65|25118.65|25237.72|25117.72|8
1635982020000|2021-11-03 23:27:00|25238.34|25118.34|25238.11|25118.11|25238.54|25118.54|25237.54|25117.54|10
1635982030000|2021-11-03 23:27:10|25239.48|25119.48|25239.16|25119.16|25241.15|25121.15|25239.16|25119.16|10
1635982040000|2021-11-03 23:27:20|25239.77|25119.77|25241.1|25121.1|25241.32|25121.32|25239.49|25119.49|10
1635982050000|2021-11-03 23:27:30|25241.38|25121.38|25241.29|25121.29|25243.98|25123.98|25241.06|25121.06|10
1635982060000|2021-11-03 23:27:40|25241.32|25121.32|25243.15|25123.15|25243.15|25123.15|25240.44|25120.44|10
1635982070000|2021-11-03 23:27:50|25243.09|25123.09|25243.55|25123.55|25244.32|25124.32|25242.86|25122.86|10
1635982080000|2021-11-03 23:28:00|25243.24|25123.24|25247.24|25127.24|25247.24|25127.24|25243.24|25123.24|10
1635982090000|2021-11-03 23:28:10|25247.04|25127.04|25243.42|25123.42|25247.04|25127.04|25243.42|25123.42|10
1635982100000|2021-11-03 23:28:20|25243.48|25123.48|25239.39|25119.39|25243.48|25123.48|25238.44|25118.44|10
1635982110000|2021-11-03 23:28:30|25238.87|25118.87|25242.56|25122.56|25242.56|25122.56|25238.42|25118.42|10
1635982120000|2021-11-03 23:28:40|25242.78|25122.78|25242.95|25122.95|25242.97|25122.97|25242.14|25122.14|10
1635982130000|2021-11-03 23:28:50|25242.32|25122.32|25243.37|25123.37|25243.37|25123.37|25241.3|25121.3|9
1635982140000|2021-11-03 23:29:00|25243.5|25123.5|25243.23|25123.23|25243.5|25123.5|25242.59|25122.59|9
1635982150000|2021-11-03 23:29:10|25245.01|25125.01|25238.3|25118.3|25245.01|25125.01|25238.3|25118.3|10
1635982160000|2021-11-03 23:29:20|25239.95|25119.95|25237.01|25117.01|25239.95|25119.95|25237.01|25117.01|10
1635982170000|2021-11-03 23:29:30|25236.54|25116.54|25233.1|25113.1|25237.08|25117.08|25233.1|25113.1|10
1635982180000|2021-11-03 23:29:40|25232.73|25112.73|25232.4|25112.4|25234.02|25114.02|25231.54|25111.54|10
1635982190000|2021-11-03 23:29:50|25232.66|25112.66|25237.92|25117.92|25237.92|25117.92|25232.66|25112.66|10
1635982200000|2021-11-03 23:30:00|25238.3|25118.3|25240.54|25120.54|25240.54|25120.54|25238.3|25118.3|10
1635982210000|2021-11-03 23:30:10|25241|25121|25239.21|25119.21|25242.31|25122.31|25239.21|25119.21|10
1635982220000|2021-11-03 23:30:20|25240.02|25120.02|25238.2|25118.2|25240.89|25120.89|25238.2|25118.2|10
1635982230000|2021-11-03 23:30:30|25238.31|25118.31|25242.66|25122.66|25242.9|25122.9|25238.31|25118.31|10
1635982240000|2021-11-03 23:30:40|25242.12|25122.12|25241.25|25121.25|25243.28|25123.28|25241.25|25121.25|10
1635982250000|2021-11-03 23:30:50|25241.63|25121.63|25239.7|25119.7|25243.17|25123.17|25239.7|25119.7|10
1635982260000|2021-11-03 23:31:00|25239.31|25119.31|25241.49|25121.49|25241.51|25121.51|25239.31|25119.31|10
1635982270000|2021-11-03 23:31:10|25241.7|25121.7|25239.98|25119.98|25241.91|25121.91|25238.69|25118.69|10
1635982280000|2021-11-03 23:31:20|25240.14|25120.14|25237.61|25117.61|25240.14|25120.14|25237.08|25117.08|10
1635982290000|2021-11-03 23:31:30|25237.4|25117.4|25235.74|25115.74|25238.53|25118.53|25235.3|25115.3|9
1635982300000|2021-11-03 23:31:40|25232.56|25112.56|25232.76|25112.76|25232.87|25112.87|25231.73|25111.73|10
1635982310000|2021-11-03 23:31:50|25232.34|25112.34|25235.05|25115.05|25235.05|25115.05|25231.92|25111.92|10
1635982320000|2021-11-03 23:32:00|25234.45|25114.45|25236.98|25116.98|25238.31|25118.31|25233.99|25113.99|10
1635982330000|2021-11-03 23:32:10|25237.39|25117.39|25239.31|25119.31|25240.87|25120.87|25237.38|25117.38|9
1635982340000|2021-11-03 23:32:20|25239.37|25119.37|25244.72|25124.72|25244.72|25124.72|25239.37|25119.37|10
1635982350000|2021-11-03 23:32:30|25243.61|25123.61|25244.2|25124.2|25245.17|25125.17|25243.61|25123.61|9
1635982360000|2021-11-03 23:32:40|25243.97|25123.97|25242.93|25122.93|25244.36|25124.36|25242.51|25122.51|9
1635982370000|2021-11-03 23:32:50|25243.46|25123.46|25244.82|25124.82|25244.82|25124.82|25243.27|25123.27|9
1635982380000|2021-11-03 23:33:00|25244.47|25124.47|25244.66|25124.66|25245.26|25125.26|25243.44|25123.44|10
1635982390000|2021-11-03 23:33:10|25245.52|25125.52|25245.57|25125.57|25246.58|25126.58|25245.37|25125.37|9
1635982400000|2021-11-03 23:33:20|25244.42|25124.42|25243.32|25123.32|25245.19|25125.19|25242.78|25122.78|9
1635982410000|2021-11-03 23:33:30|25242.93|25122.93|25242.87|25122.87|25244.06|25124.06|25242.38|25122.38|8
1635982420000|2021-11-03 23:33:40|25243.61|25123.61|25244.15|25124.15|25244.15|25124.15|25242.47|25122.47|10
1635982430000|2021-11-03 23:33:50|25243.12|25123.12|25245.77|25125.77|25246.04|25126.04|25243.12|25123.12|9
1635982440000|2021-11-03 23:34:00|25245.81|25125.81|25245.18|25125.18|25245.89|25125.89|25245|25125|7
1635982450000|2021-11-03 23:34:10|25245.16|25125.16|25246.29|25126.29|25246.5|25126.5|25244.99|25124.99|10
1635982460000|2021-11-03 23:34:20|25246.38|25126.38|25245.54|25125.54|25246.8|25126.8|25245.54|25125.54|10
1635982470000|2021-11-03 23:34:30|25245.55|25125.55|25245.36|25125.36|25245.55|25125.55|25243.94|25123.94|10
1635982480000|2021-11-03 23:34:40|25245.56|25125.56|25246.6|25126.6|25246.78|25126.78|25245.27|25125.27|10
1635982490000|2021-11-03 23:34:50|25245.83|25125.83|25244.76|25124.76|25245.83|25125.83|25243.72|25123.72|9
1635982500000|2021-11-03 23:35:00|25244.51|25124.51|25241.97|25121.97|25244.51|25124.51|25241.71|25121.71|9
1635982510000|2021-11-03 23:35:10|25242.15|25122.15|25243.08|25123.08|25243.79|25123.79|25242.15|25122.15|10
1635982520000|2021-11-03 23:35:20|25243.94|25123.94|25242.77|25122.77|25243.94|25123.94|25242.62|25122.62|8
1635982530000|2021-11-03 23:35:30|25242.64|25122.64|25244.04|25124.04|25244.04|25124.04|25242.17|25122.17|10
1635982540000|2021-11-03 23:35:40|25244.7|25124.7|25243.27|25123.27|25244.7|25124.7|25242.22|25122.22|8
1635982550000|2021-11-03 23:35:50|25243.35|25123.35|25246.85|25126.85|25246.85|25126.85|25243.35|25123.35|10
1635982560000|2021-11-03 23:36:00|25247.03|25127.03|25247.33|25127.33|25247.88|25127.88|25246.66|25126.66|10
1635982570000|2021-11-03 23:36:10|25247.38|25127.38|25245.82|25125.82|25247.38|25127.38|25245.21|25125.21|9
1635982580000|2021-11-03 23:36:20|25246.03|25126.03|25248.08|25128.08|25249.23|25129.23|25245.91|25125.91|10
1635982590000|2021-11-03 23:36:30|25248.24|25128.24|25251.94|25131.94|25251.94|25131.94|25248.24|25128.24|9
1635982600000|2021-11-03 23:36:40|25251.96|25131.96|25250.1|25130.1|25251.96|25131.96|25250.1|25130.1|8
1635982610000|2021-11-03 23:36:50|25249.36|25129.36|25248.89|25128.89|25249.4|25129.4|25247.67|25127.67|10
1635982620000|2021-11-03 23:37:00|25248|25128|25248.02|25128.02|25248.46|25128.46|25247.55|25127.55|9
1635982630000|2021-11-03 23:37:10|25246.94|25126.94|25249.85|25129.85|25250.22|25130.22|25246.94|25126.94|10
1635982640000|2021-11-03 23:37:20|25248.45|25128.45|25249.88|25129.88|25250.91|25130.91|25248.45|25128.45|10
1635982650000|2021-11-03 23:37:30|25249.76|25129.76|25246.36|25126.36|25249.76|25129.76|25246.36|25126.36|10
1635982660000|2021-11-03 23:37:40|25245.94|25125.94|25245.16|25125.16|25249.73|25129.73|25245.16|25125.16|10
1635982670000|2021-11-03 23:37:50|25245.05|25125.05|25246.28|25126.28|25247.14|25127.14|25245.05|25125.05|10
1635982680000|2021-11-03 23:38:00|25246.19|25126.19|25245.92|25125.92|25247.82|25127.82|25245.92|25125.92|10
1635982690000|2021-11-03 23:38:10|25245.2|25125.2|25243.76|25123.76|25245.29|25125.29|25243.76|25123.76|10
1635982700000|2021-11-03 23:38:20|25242.4|25122.4|25248.47|25128.47|25248.47|25128.47|25242.4|25122.4|10
1635982710000|2021-11-03 23:38:30|25248.75|25128.75|25251.9|25131.9|25252.07|25132.07|25247.53|25127.53|10
1635982720000|2021-11-03 23:38:40|25251.35|25131.35|25252.77|25132.77|25252.77|25132.77|25250.28|25130.28|10
1635982730000|2021-11-03 23:38:50|25253.08|25133.08|25259.87|25139.87|25259.87|25139.87|25253.08|25133.08|10
1635982740000|2021-11-03 23:39:00|25260.87|25140.87|25259.8|25139.8|25262.54|25142.54|25259.8|25139.8|10
1635982750000|2021-11-03 23:39:10|25259.69|25139.69|25261.15|25141.15|25261.15|25141.15|25259.11|25139.11|10
1635982760000|2021-11-03 23:39:20|25260|25140|25259.27|25139.27|25260|25140|25258.39|25138.39|10
1635982770000|2021-11-03 23:39:30|25259.86|25139.86|25260.31|25140.31|25260.36|25140.36|25258.42|25138.42|10
1635982780000|2021-11-03 23:39:40|25260.13|25140.13|25258.89|25138.89|25260.51|25140.51|25258.89|25138.89|10
1635982790000|2021-11-03 23:39:50|25258.21|25138.21|25258.16|25138.16|25260.3|25140.3|25258.16|25138.16|9
1635982800000|2021-11-03 23:40:00|25258.05|25138.05|25260.14|25140.14|25260.24|25140.24|25257.87|25137.87|10
1635982810000|2021-11-03 23:40:10|25260.02|25140.02|25262.67|25142.67|25263.33|25143.33|25260.02|25140.02|10
1635982820000|2021-11-03 23:40:20|25263.35|25143.35|25263.81|25143.81|25265.76|25145.76|25263.35|25143.35|10
1635982830000|2021-11-03 23:40:30|25265.08|25145.08|25264.92|25144.92|25267.24|25147.24|25264.55|25144.55|10
1635982840000|2021-11-03 23:40:40|25265.05|25145.05|25264.4|25144.4|25265.05|25145.05|25264.07|25144.07|10
1635982850000|2021-11-03 23:40:50|25265.55|25145.55|25264.56|25144.56|25267.03|25147.03|25264.11|25144.11|10
1635982860000|2021-11-03 23:41:00|25264.67|25144.67|25263.6|25143.6|25265.39|25145.39|25261.49|25141.49|10
1635982870000|2021-11-03 23:41:10|25263.57|25143.57|25263.46|25143.46|25264.56|25144.56|25262.18|25142.18|9
1635982880000|2021-11-03 23:41:20|25265.47|25145.47|25264.73|25144.73|25265.68|25145.68|25263.78|25143.78|10
1635982890000|2021-11-03 23:41:30|25265.17|25145.17|25267.51|25147.51|25269.53|25149.53|25265.07|25145.07|10
1635982900000|2021-11-03 23:41:40|25267.7|25147.7|25270.64|25150.64|25270.64|25150.64|25267.55|25147.55|10
1635982910000|2021-11-03 23:41:50|25270.77|25150.77|25270.18|25150.18|25271.14|25151.14|25270.18|25150.18|8
1635982920000|2021-11-03 23:42:00|25270.63|25150.63|25270.81|25150.81|25271.27|25151.27|25269.77|25149.77|10
1635982930000|2021-11-03 23:42:10|25270.73|25150.73|25277.76|25157.76|25277.89|25157.89|25265.07|25145.07|9
1635982940000|2021-11-03 23:42:20|25279.18|25159.18|25295.69|25175.69|25296.22|25176.22|25278.67|25158.67|10
1635982950000|2021-11-03 23:42:30|25295.57|25175.57|25300.05|25180.05|25300.05|25180.05|25294.98|25174.98|10
1635982960000|2021-11-03 23:42:40|25299.98|25179.98|25290.64|25170.64|25301.81|25181.81|25290.64|25170.64|10
1635982970000|2021-11-03 23:42:50|25289.87|25169.87|25280.09|25160.09|25289.87|25169.87|25280.09|25160.09|10
1635982980000|2021-11-03 23:43:00|25279.31|25159.31|25269.95|25149.95|25279.31|25159.31|25269.95|25149.95|10
1635982990000|2021-11-03 23:43:10|25269.78|25149.78|25266.5|25146.5|25270.52|25150.52|25265.99|25145.99|10
1635983000000|2021-11-03 23:43:20|25267.03|25147.03|25265.26|25145.26|25268.1|25148.1|25264.98|25144.98|10
1635983010000|2021-11-03 23:43:30|25265.16|25145.16|25264.15|25144.15|25265.51|25145.51|25264.15|25144.15|10
1635983020000|2021-11-03 23:43:40|25264.7|25144.7|25265.6|25145.6|25266.05|25146.05|25264.33|25144.33|10
1635983030000|2021-11-03 23:43:50|25265.68|25145.68|25269.17|25149.17|25269.17|25149.17|25265.64|25145.64|10
1635983040000|2021-11-03 23:44:00|25269.48|25149.48|25267.73|25147.73|25269.48|25149.48|25267.09|25147.09|10
1635983050000|2021-11-03 23:44:10|25267.85|25147.85|25269.13|25149.13|25269.73|25149.73|25267.85|25147.85|9
1635983060000|2021-11-03 23:44:20|25269.4|25149.4|25267.73|25147.73|25269.87|25149.87|25267.73|25147.73|9
1635983070000|2021-11-03 23:44:30|25268.66|25148.66|25271.04|25151.04|25271.04|25151.04|25268.66|25148.66|10
1635983080000|2021-11-03 23:44:40|25270.67|25150.67|25274.34|25154.34|25274.34|25154.34|25270.67|25150.67|10
1635983090000|2021-11-03 23:44:50|25276.22|25156.22|25278.82|25158.82|25279.74|25159.74|25276.22|25156.22|10
1635983100000|2021-11-03 23:45:00|25278.6|25158.6|25276.7|25156.7|25278.97|25158.97|25276.7|25156.7|10
1635983110000|2021-11-03 23:45:10|25277.46|25157.46|25276.82|25156.82|25278.15|25158.15|25276.34|25156.34|10
1635983120000|2021-11-03 23:45:20|25276.81|25156.81|25279.22|25159.22|25279.44|25159.44|25276.81|25156.81|10
1635983130000|2021-11-03 23:45:30|25279.7|25159.7|25281.15|25161.15|25281.15|25161.15|25278.41|25158.41|10
1635983140000|2021-11-03 23:45:40|25282.02|25162.02|25283.27|25163.27|25283.27|25163.27|25280.2|25160.2|10
1635983150000|2021-11-03 23:45:50|25283.05|25163.05|25284.92|25164.92|25285.92|25165.92|25282.57|25162.57|10
1635983160000|2021-11-03 23:46:00|25285.64|25165.64|25288.53|25168.53|25289.06|25169.06|25285.64|25165.64|10
1635983170000|2021-11-03 23:46:10|25289.17|25169.17|25292.03|25172.03|25292.1|25172.1|25289.14|25169.14|10
1635983180000|2021-11-03 23:46:20|25291.95|25171.95|25290.74|25170.74|25292.44|25172.44|25290.35|25170.35|10
1635983190000|2021-11-03 23:46:30|25292.03|25172.03|25293.7|25173.7|25294.34|25174.34|25291.41|25171.41|10
1635983200000|2021-11-03 23:46:40|25293.65|25173.65|25293.44|25173.44|25293.75|25173.75|25291.95|25171.95|10
1635983210000|2021-11-03 23:46:50|25293.66|25173.66|25298.17|25178.17|25298.17|25178.17|25293.66|25173.66|10
1635983220000|2021-11-03 23:47:00|25297.75|25177.75|25296.35|25176.35|25298.01|25178.01|25295.89|25175.89|9
1635983230000|2021-11-03 23:47:10|25296.46|25176.46|25295.14|25175.14|25296.6|25176.6|25295.05|25175.05|9
1635983240000|2021-11-03 23:47:20|25294.83|25174.83|25293.44|25173.44|25296.6|25176.6|25293.21|25173.21|10
1635983250000|2021-11-03 23:47:30|25295.21|25175.21|25293.92|25173.92|25295.89|25175.89|25293.92|25173.92|10
1635983260000|2021-11-03 23:47:40|25295.05|25175.05|25289.05|25169.05|25295.88|25175.88|25289.05|25169.05|10
1635983270000|2021-11-03 23:47:50|25289.12|25169.12|25285.09|25165.09|25289.12|25169.12|25284.89|25164.89|10
1635983280000|2021-11-03 23:48:00|25285.1|25165.1|25285.44|25165.44|25286.44|25166.44|25285.1|25165.1|10
1635983290000|2021-11-03 23:48:10|25285.45|25165.45|25288.83|25168.83|25288.83|25168.83|25285.45|25165.45|10
1635983300000|2021-11-03 23:48:20|25288.38|25168.38|25285.41|25165.41|25288.38|25168.38|25285.41|25165.41|10
1635983310000|2021-11-03 23:48:30|25285.59|25165.59|25286.98|25166.98|25287.74|25167.74|25284.65|25164.65|10
1635983320000|2021-11-03 23:48:40|25287.54|25167.54|25288.47|25168.47|25289.21|25169.21|25287.54|25167.54|9
1635983330000|2021-11-03 23:48:50|25288.51|25168.51|25283.78|25163.78|25288.51|25168.51|25282.6|25162.6|9
1635983340000|2021-11-03 23:49:00|25283.76|25163.76|25286.7|25166.7|25287.37|25167.37|25283.76|25163.76|10
1635983350000|2021-11-03 23:49:10|25286.51|25166.51|25282.31|25162.31|25286.51|25166.51|25281.05|25161.05|10
1635983360000|2021-11-03 23:49:20|25283.01|25163.01|25284.61|25164.61|25284.67|25164.67|25282.28|25162.28|10
1635983370000|2021-11-03 23:49:30|25285.26|25165.26|25288.83|25168.83|25288.83|25168.83|25284.58|25164.58|10
1635983380000|2021-11-03 23:49:40|25288.53|25168.53|25290.4|25170.4|25290.4|25170.4|25288.53|25168.53|10
1635983390000|2021-11-03 23:49:50|25290.42|25170.42|25291.31|25171.31|25291.38|25171.38|25290.06|25170.06|10
1635983400000|2021-11-03 23:50:00|25290.7|25170.7|25293.57|25173.57|25293.57|25173.57|25289.99|25169.99|10
1635983410000|2021-11-03 23:50:10|25293.47|25173.47|25293.36|25173.36|25294.2|25174.2|25292.33|25172.33|10
1635983420000|2021-11-03 23:50:20|25293.85|25173.85|25296.26|25176.26|25296.26|25176.26|25293.85|25173.85|10
1635983430000|2021-11-03 23:50:30|25296.29|25176.29|25293.51|25173.51|25296.29|25176.29|25293.51|25173.51|10
1635983440000|2021-11-03 23:50:40|25293.45|25173.45|25293.51|25173.51|25293.69|25173.69|25293.11|25173.11|10
1635983450000|2021-11-03 23:50:50|25292.24|25172.24|25292.57|25172.57|25292.57|25172.57|25291.78|25171.78|9
1635983460000|2021-11-03 23:51:00|25292.55|25172.55|25291.86|25171.86|25292.94|25172.94|25290.72|25170.72|9
1635983470000|2021-11-03 23:51:10|25292.02|25172.02|25292.29|25172.29|25293.05|25173.05|25292.02|25172.02|10
1635983480000|2021-11-03 23:51:20|25292.47|25172.47|25293.09|25173.09|25293.09|25173.09|25292.25|25172.25|10
1635983490000|2021-11-03 23:51:30|25293.97|25173.97|25296.34|25176.34|25296.34|25176.34|25293.97|25173.97|10
1635983500000|2021-11-03 23:51:40|25296.7|25176.7|25290.12|25170.12|25296.92|25176.92|25289.99|25169.99|9
1635983510000|2021-11-03 23:51:50|25290.14|25170.14|25289.19|25169.19|25290.14|25170.14|25288.89|25168.89|9
1635983520000|2021-11-03 23:52:00|25289.69|25169.69|25289.02|25169.02|25290.24|25170.24|25289.02|25169.02|10
1635983530000|2021-11-03 23:52:10|25289.01|25169.01|25288.72|25168.72|25289.41|25169.41|25287.93|25167.93|10
1635983540000|2021-11-03 23:52:20|25288.48|25168.48|25287.46|25167.46|25288.71|25168.71|25287.07|25167.07|10
1635983550000|2021-11-03 23:52:30|25287.33|25167.33|25285.67|25165.67|25288.06|25168.06|25285.67|25165.67|7
1635983560000|2021-11-03 23:52:40|25285.49|25165.49|25285.51|25165.51|25286.49|25166.49|25285.2|25165.2|10
1635983570000|2021-11-03 23:52:50|25285.68|25165.68|25285.77|25165.77|25285.77|25165.77|25284.53|25164.53|10
1635983580000|2021-11-03 23:53:00|25286.21|25166.21|25286.18|25166.18|25286.75|25166.75|25285.03|25165.03|10
1635983590000|2021-11-03 23:53:10|25284.52|25164.52|25283.68|25163.68|25284.8|25164.8|25282.45|25162.45|10
1635983600000|2021-11-03 23:53:20|25282.52|25162.52|25271.66|25151.66|25282.52|25162.52|25271.66|25151.66|10
1635983610000|2021-11-03 23:53:30|25269.74|25149.74|25269.27|25149.27|25270.5|25150.5|25269.27|25149.27|10
1635983620000|2021-11-03 23:53:40|25268.5|25148.5|25268.62|25148.62|25268.97|25148.97|25268.12|25148.12|10
1635983630000|2021-11-03 23:53:50|25268.8|25148.8|25267.66|25147.66|25268.8|25148.8|25266.83|25146.83|10
1635983640000|2021-11-03 23:54:00|25268.13|25148.13|25267.32|25147.32|25268.58|25148.58|25266.08|25146.08|10
1635983650000|2021-11-03 23:54:10|25269.7|25149.7|25268.31|25148.31|25269.87|25149.87|25267.91|25147.91|10
1635983660000|2021-11-03 23:54:20|25268.08|25148.08|25270.86|25150.86|25270.86|25150.86|25268.08|25148.08|10
1635983670000|2021-11-03 23:54:30|25270.77|25150.77|25269.98|25149.98|25271.27|25151.27|25269.98|25149.98|10
1635983680000|2021-11-03 23:54:40|25269.6|25149.6|25270.25|25150.25|25270.25|25150.25|25268.77|25148.77|8
1635983690000|2021-11-03 23:54:50|25270.05|25150.05|25271.08|25151.08|25271.08|25151.08|25269.66|25149.66|9
1635983700000|2021-11-03 23:55:00|25272.07|25152.07|25272.83|25152.83|25273.63|25153.63|25272.07|25152.07|9
1635983710000|2021-11-03 23:55:10|25272.74|25152.74|25275.4|25155.4|25275.4|25155.4|25272.74|25152.74|9
1635983720000|2021-11-03 23:55:20|25275.24|25155.24|25278.02|25158.02|25278.75|25158.75|25275.24|25155.24|9
1635983730000|2021-11-03 23:55:30|25279.1|25159.1|25277.33|25157.33|25279.62|25159.62|25276.96|25156.96|9
1635983740000|2021-11-03 23:55:40|25277.77|25157.77|25274.67|25154.67|25278.26|25158.26|25274.67|25154.67|10
1635983750000|2021-11-03 23:55:50|25274.34|25154.34|25273.46|25153.46|25274.96|25154.96|25272.09|25152.09|10
1635983760000|2021-11-03 23:56:00|25272.95|25152.95|25270.5|25150.5|25273.13|25153.13|25270.5|25150.5|10
1635983770000|2021-11-03 23:56:10|25270.55|25150.55|25272.99|25152.99|25273.14|25153.14|25270.13|25150.13|9
1635983780000|2021-11-03 23:56:20|25273.23|25153.23|25273.3|25153.3|25274.39|25154.39|25272.06|25152.06|10
1635983790000|2021-11-03 23:56:30|25272.35|25152.35|25270.99|25150.99|25272.55|25152.55|25270.48|25150.48|10
1635983800000|2021-11-03 23:56:40|25270.92|25150.92|25271.53|25151.53|25272.02|25152.02|25270.14|25150.14|10
1635983810000|2021-11-03 23:56:50|25271.03|25151.03|25276.04|25156.04|25276.25|25156.25|25271.03|25151.03|10
1635983820000|2021-11-03 23:57:00|25276.33|25156.33|25278.81|25158.81|25278.87|25158.87|25275.97|25155.97|9
1635983830000|2021-11-03 23:57:10|25279.9|25159.9|25282.62|25162.62|25282.62|25162.62|25279.08|25159.08|9
1635983840000|2021-11-03 23:57:20|25282.49|25162.49|25284.13|25164.13|25284.13|25164.13|25282.41|25162.41|10
1635983850000|2021-11-03 23:57:30|25283.12|25163.12|25279.99|25159.99|25283.12|25163.12|25279.99|25159.99|10
1635983860000|2021-11-03 23:57:40|25279.57|25159.57|25276.85|25156.85|25279.7|25159.7|25276.85|25156.85|9
1635983870000|2021-11-03 23:57:50|25276.88|25156.88|25278.81|25158.81|25280.57|25160.57|25276.88|25156.88|10
1635983880000|2021-11-03 23:58:00|25278.69|25158.69|25280.31|25160.31|25280.31|25160.31|25278.52|25158.52|9
1635983890000|2021-11-03 23:58:10|25279.61|25159.61|25278.12|25158.12|25279.76|25159.76|25277.78|25157.78|10
1635983900000|2021-11-03 23:58:20|25277.83|25157.83|25277.93|25157.93|25277.93|25157.93|25276.7|25156.7|10
1635983910000|2021-11-03 23:58:30|25278.68|25158.68|25282.82|25162.82|25283.03|25163.03|25278.51|25158.51|10
1635983920000|2021-11-03 23:58:40|25283.23|25163.23|25284.48|25164.48|25284.48|25164.48|25282.21|25162.21|10
1635983930000|2021-11-03 23:58:50|25284.26|25164.26|25285.95|25165.95|25286.77|25166.77|25284.26|25164.26|9
1635983940000|2021-11-03 23:59:00|25286.69|25166.69|25286.54|25166.54|25286.98|25166.98|25285.85|25165.85|10
1635983950000|2021-11-03 23:59:10|25286.27|25166.27|25289.29|25169.29|25289.44|25169.44|25286.26|25166.26|10
1635983960000|2021-11-03 23:59:20|25288.67|25168.67|25284.73|25164.73|25288.67|25168.67|25284.28|25164.28|10
1635983970000|2021-11-03 23:59:30|25284.7|25164.7|25285.97|25165.97|25285.97|25165.97|25284.63|25164.63|10
1635983980000|2021-11-03 23:59:40|25286.12|25166.12|25286.4|25166.4|25288.05|25168.05|25286.12|25166.12|10
1635983990000|2021-11-03 23:59:50|25285.86|25165.86|25284.1|25164.1|25285.86|25165.86|25284.04|25164.04|10
1635984000000|2021-11-04 00:00:00|25285.29|25165.29|25287.31|25167.31|25287.61|25167.61|25285.29|25165.29|10
1635984010000|2021-11-04 00:00:10|25287.05|25167.05|25287|25167|25287.05|25167.05|25286.27|25166.27|9
1635984020000|2021-11-04 00:00:20|25286.79|25166.79|25288.81|25168.81|25288.81|25168.81|25286.79|25166.79|10
1635984030000|2021-11-04 00:00:30|25289.78|25169.78|25287.28|25167.28|25289.78|25169.78|25286.75|25166.75|10
1635984040000|2021-11-04 00:00:40|25287.09|25167.09|25286.28|25166.28|25287.09|25167.09|25284.88|25164.88|10
1635984050000|2021-11-04 00:00:50|25286.16|25166.16|25287.33|25167.33|25287.47|25167.47|25286.03|25166.03|9
1635984060000|2021-11-04 00:01:00|25287.73|25167.73|25289.03|25169.03|25289.79|25169.79|25287.46|25167.46|9
1635984070000|2021-11-04 00:01:10|25289.28|25169.28|25288.44|25168.44|25289.95|25169.95|25287.66|25167.66|10
1635984080000|2021-11-04 00:01:20|25287.99|25167.99|25289.25|25169.25|25290.37|25170.37|25287.99|25167.99|9
1635984090000|2021-11-04 00:01:30|25288.96|25168.96|25285.69|25165.69|25288.96|25168.96|25284.98|25164.98|10
1635984100000|2021-11-04 00:01:40|25286.19|25166.19|25284.54|25164.54|25286.83|25166.83|25284.54|25164.54|10
1635984110000|2021-11-04 00:01:50|25284.52|25164.52|25284.23|25164.23|25284.52|25164.52|25283.03|25163.03|9
1635984120000|2021-11-04 00:02:00|25284.29|25164.29|25281.57|25161.57|25284.85|25164.85|25281.57|25161.57|10
1635984130000|2021-11-04 00:02:10|25280.67|25160.67|25279.52|25159.52|25281.14|25161.14|25279.1|25159.1|10
1635984140000|2021-11-04 00:02:20|25279.43|25159.43|25280.53|25160.53|25280.53|25160.53|25278.97|25158.97|9
1635984150000|2021-11-04 00:02:30|25281.24|25161.24|25286.48|25166.48|25286.48|25166.48|25280.84|25160.84|10
1635984160000|2021-11-04 00:02:40|25286.46|25166.46|25292.46|25172.46|25292.46|25172.46|25286.13|25166.13|10
1635984170000|2021-11-04 00:02:50|25292.48|25172.48|25293.61|25173.61|25293.61|25173.61|25291.57|25171.57|10
1635984180000|2021-11-04 00:03:00|25293.78|25173.78|25290.98|25170.98|25293.9|25173.9|25290.98|25170.98|10
1635984190000|2021-11-04 00:03:10|25290.33|25170.33|25286.55|25166.55|25290.33|25170.33|25285.35|25165.35|10
1635984200000|2021-11-04 00:03:20|25286.35|25166.35|25281.55|25161.55|25286.35|25166.35|25281.55|25161.55|10
1635984210000|2021-11-04 00:03:30|25281.24|25161.24|25280.6|25160.6|25281.66|25161.66|25279.23|25159.23|10
1635984220000|2021-11-04 00:03:40|25280.5|25160.5|25276.35|25156.35|25280.5|25160.5|25276.35|25156.35|10
1635984230000|2021-11-04 00:03:50|25275.88|25155.88|25271.51|25151.51|25275.88|25155.88|25271.51|25151.51|10
1635984240000|2021-11-04 00:04:00|25271.43|25151.43|25269.37|25149.37|25271.88|25151.88|25268.83|25148.83|9
1635984250000|2021-11-04 00:04:10|25267.86|25147.86|25266.73|25146.73|25267.86|25147.86|25266.73|25146.73|10
1635984260000|2021-11-04 00:04:20|25264.83|25144.83|25267.24|25147.24|25267.35|25147.35|25264.83|25144.83|10
1635984270000|2021-11-04 00:04:30|25267.57|25147.57|25264.51|25144.51|25268.17|25148.17|25264.44|25144.44|9
1635984280000|2021-11-04 00:04:40|25263.98|25143.98|25257.93|25137.93|25263.98|25143.98|25257.93|25137.93|10
1635984290000|2021-11-04 00:04:50|25257.57|25137.57|25252.56|25132.56|25257.57|25137.57|25252.56|25132.56|10
1635984300000|2021-11-04 00:05:00|25251.19|25131.19|25249.5|25129.5|25251.19|25131.19|25249.5|25129.5|9
1635984310000|2021-11-04 00:05:10|25248.77|25128.77|25246.85|25126.85|25249.09|25129.09|25246.85|25126.85|10
1635984320000|2021-11-04 00:05:20|25247.34|25127.34|25247.66|25127.66|25248.21|25128.21|25246.54|25126.54|10
1635984330000|2021-11-04 00:05:30|25247.69|25127.69|25247.16|25127.16|25248.24|25128.24|25247.16|25127.16|10
1635984340000|2021-11-04 00:05:40|25247.74|25127.74|25244.13|25124.13|25248.53|25128.53|25243.87|25123.87|10
1635984350000|2021-11-04 00:05:50|25242.85|25122.85|25243.17|25123.17|25243.31|25123.31|25242.59|25122.59|10
1635984360000|2021-11-04 00:06:00|25242.88|25122.88|25241.36|25121.36|25242.88|25122.88|25241.36|25121.36|9
1635984370000|2021-11-04 00:06:10|25241.68|25121.68|25242.31|25122.31|25242.31|25122.31|25241.33|25121.33|10
1635984380000|2021-11-04 00:06:20|25242.16|25122.16|25240.38|25120.38|25242.16|25122.16|25240.38|25120.38|10
1635984390000|2021-11-04 00:06:30|25240.7|25120.7|25235.4|25115.4|25240.7|25120.7|25235.4|25115.4|9
1635984400000|2021-11-04 00:06:40|25234.71|25114.71|25232.93|25112.93|25234.76|25114.76|25232.67|25112.67|10
1635984410000|2021-11-04 00:06:50|25233.2|25113.2|25231.46|25111.46|25233.2|25113.2|25231.24|25111.24|10
1635984420000|2021-11-04 00:07:00|25231.65|25111.65|25231|25111|25233.75|25113.75|25230.91|25110.91|10
1635984430000|2021-11-04 00:07:10|25231.73|25111.73|25232.23|25112.23|25232.41|25112.41|25231.47|25111.47|10
1635984440000|2021-11-04 00:07:20|25232.18|25112.18|25229.9|25109.9|25232.18|25112.18|25229.68|25109.68|9
1635984450000|2021-11-04 00:07:30|25229.84|25109.84|25230.58|25110.58|25230.58|25110.58|25229.47|25109.47|8
1635984460000|2021-11-04 00:07:40|25230.22|25110.22|25230.24|25110.24|25231.13|25111.13|25229.7|25109.7|9
1635984470000|2021-11-04 00:07:50|25230.85|25110.85|25231.58|25111.58|25232.51|25112.51|25230.19|25110.19|10
1635984480000|2021-11-04 00:08:00|25231.12|25111.12|25228.86|25108.86|25231.53|25111.53|25228.04|25108.04|10
1635984490000|2021-11-04 00:08:10|25228.97|25108.97|25226.31|25106.31|25228.97|25108.97|25226.31|25106.31|10
1635984500000|2021-11-04 00:08:20|25224.79|25104.79|25222.11|25102.11|25224.79|25104.79|25220.7|25100.7|9
1635984510000|2021-11-04 00:08:30|25220.96|25100.96|25219.84|25099.84|25221.56|25101.56|25218.23|25098.23|10
1635984520000|2021-11-04 00:08:40|25219.34|25099.34|25223.14|25103.14|25223.14|25103.14|25219.2|25099.2|10
1635984530000|2021-11-04 00:08:50|25223.08|25103.08|25228.93|25108.93|25229.31|25109.31|25223.08|25103.08|10
1635984540000|2021-11-04 00:09:00|25228.77|25108.77|25243.41|25123.41|25243.89|25123.89|25228.77|25108.77|10
1635984550000|2021-11-04 00:09:10|25243.42|25123.42|25249.37|25129.37|25249.66|25129.66|25243.42|25123.42|10
1635984560000|2021-11-04 00:09:20|25248.94|25128.94|25246.02|25126.02|25248.94|25128.94|25245.59|25125.59|10
1635984570000|2021-11-04 00:09:30|25245.96|25125.96|25246.68|25126.68|25246.97|25126.97|25245.55|25125.55|10
1635984580000|2021-11-04 00:09:40|25246.8|25126.8|25247.49|25127.49|25248.89|25128.89|25246.8|25126.8|10
1635984590000|2021-11-04 00:09:50|25246.22|25126.22|25246.84|25126.84|25248|25128|25246.22|25126.22|10
1635984600000|2021-11-04 00:10:00|25246.91|25126.91|25248.7|25128.7|25249.32|25129.32|25246.91|25126.91|10
1635984610000|2021-11-04 00:10:10|25248.77|25128.77|25256.61|25136.61|25256.61|25136.61|25248.28|25128.28|10
1635984620000|2021-11-04 00:10:20|25257.73|25137.73|25265.97|25145.97|25265.97|25145.97|25257.73|25137.73|9
1635984630000|2021-11-04 00:10:30|25269.27|25149.27|25276.08|25156.08|25276.08|25156.08|25269.27|25149.27|10
1635984640000|2021-11-04 00:10:40|25276.96|25156.96|25282.99|25162.99|25282.99|25162.99|25276.96|25156.96|10
1635984650000|2021-11-04 00:10:50|25283.1|25163.1|25284.47|25164.47|25284.85|25164.85|25283.1|25163.1|10
1635984660000|2021-11-04 00:11:00|25284.24|25164.24|25280.5|25160.5|25284.24|25164.24|25280.5|25160.5|10
1635984670000|2021-11-04 00:11:10|25278.59|25158.59|25271.44|25151.44|25278.59|25158.59|25271.44|25151.44|10
1635984680000|2021-11-04 00:11:20|25269.75|25149.75|25265.16|25145.16|25269.75|25149.75|25263.74|25143.74|9
1635984690000|2021-11-04 00:11:30|25265.97|25145.97|25269.81|25149.81|25269.81|25149.81|25265.97|25145.97|10
1635984700000|2021-11-04 00:11:40|25271.45|25151.45|25272.73|25152.73|25273.53|25153.53|25271.27|25151.27|10
1635984710000|2021-11-04 00:11:50|25274|25154|25268.26|25148.26|25274.22|25154.22|25268.26|25148.26|10
1635984720000|2021-11-04 00:12:00|25267.82|25147.82|25268.11|25148.11|25268.67|25148.67|25266.57|25146.57|10
1635984730000|2021-11-04 00:12:10|25268.48|25148.48|25269.82|25149.82|25269.82|25149.82|25266.87|25146.87|10
1635984740000|2021-11-04 00:12:20|25271.47|25151.47|25271.26|25151.26|25271.66|25151.66|25270.17|25150.17|10
1635984750000|2021-11-04 00:12:30|25271.07|25151.07|25275.03|25155.03|25276.02|25156.02|25271.07|25151.07|10
1635984760000|2021-11-04 00:12:40|25274.6|25154.6|25277.44|25157.44|25277.44|25157.44|25273.99|25153.99|10
1635984770000|2021-11-04 00:12:50|25277.3|25157.3|25281.93|25161.93|25281.99|25161.99|25277.17|25157.17|10
1635984780000|2021-11-04 00:13:00|25283.01|25163.01|25283.81|25163.81|25284.14|25164.14|25282.63|25162.63|10
1635984790000|2021-11-04 00:13:10|25283.65|25163.65|25283.48|25163.48|25284.36|25164.36|25283.29|25163.29|10
1635984800000|2021-11-04 00:13:20|25284.17|25164.17|25291.6|25171.6|25291.82|25171.82|25284.17|25164.17|10
1635984810000|2021-11-04 00:13:30|25290.75|25170.75|25300.98|25180.98|25300.98|25180.98|25290.57|25170.57|10
1635984820000|2021-11-04 00:13:40|25300.93|25180.93|25303.3|25183.3|25303.3|25183.3|25299.91|25179.91|10
1635984830000|2021-11-04 00:13:50|25305.62|25185.62|25310|25190|25310|25190|25305.31|25185.31|10
1635984840000|2021-11-04 00:14:00|25309.69|25189.69|25313.66|25193.66|25313.66|25193.66|25309.69|25189.69|9
1635984850000|2021-11-04 00:14:10|25313.62|25193.62|25312.7|25192.7|25314.59|25194.59|25312.54|25192.54|10
1635984860000|2021-11-04 00:14:20|25312.66|25192.66|25311.55|25191.55|25312.66|25192.66|25310.83|25190.83|10
1635984870000|2021-11-04 00:14:30|25311.27|25191.27|25310|25190|25311.27|25191.27|25309.41|25189.41|10
1635984880000|2021-11-04 00:14:40|25310.28|25190.28|25309.18|25189.18|25310.28|25190.28|25308.4|25188.4|10
1635984890000|2021-11-04 00:14:50|25309.16|25189.16|25315.42|25195.42|25315.42|25195.42|25309.16|25189.16|10
1635984900000|2021-11-04 00:15:00|25316.4|25196.4|25318.15|25198.15|25318.15|25198.15|25316.01|25196.01|10
1635984910000|2021-11-04 00:15:10|25318.41|25198.41|25317.08|25197.08|25318.69|25198.69|25317.08|25197.08|9
1635984920000|2021-11-04 00:15:20|25316.3|25196.3|25312.3|25192.3|25316.3|25196.3|25312.3|25192.3|10
1635984930000|2021-11-04 00:15:30|25312.13|25192.13|25305.6|25185.6|25312.14|25192.14|25305.6|25185.6|10
1635984940000|2021-11-04 00:15:40|25304.99|25184.99|25303.69|25183.69|25304.99|25184.99|25302.8|25182.8|10
1635984950000|2021-11-04 00:15:50|25303.25|25183.25|25305.51|25185.51|25305.58|25185.58|25303.13|25183.13|10
1635984960000|2021-11-04 00:16:00|25305.54|25185.54|25305.46|25185.46|25305.54|25185.54|25304.26|25184.26|10
1635984970000|2021-11-04 00:16:10|25305.22|25185.22|25304.66|25184.66|25305.32|25185.32|25304.32|25184.32|10
1635984980000|2021-11-04 00:16:20|25303.72|25183.72|25303.89|25183.89|25305.52|25185.52|25303.72|25183.72|10
1635984990000|2021-11-04 00:16:30|25304.5|25184.5|25304.08|25184.08|25305.59|25185.59|25304.05|25184.05|10
1635985000000|2021-11-04 00:16:40|25303.98|25183.98|25304.97|25184.97|25304.97|25184.97|25303.24|25183.24|10
1635985010000|2021-11-04 00:16:50|25304.54|25184.54|25304.95|25184.95|25305.9|25185.9|25303.67|25183.67|10
1635985020000|2021-11-04 00:17:00|25304.23|25184.23|25305.9|25185.9|25306.03|25186.03|25304.23|25184.23|10
1635985030000|2021-11-04 00:17:10|25306.23|25186.23|25301.64|25181.64|25306.23|25186.23|25301.64|25181.64|10
1635985040000|2021-11-04 00:17:20|25301.62|25181.62|25297.71|25177.71|25301.62|25181.62|25297.56|25177.56|10
1635985050000|2021-11-04 00:17:30|25297.73|25177.73|25298.08|25178.08|25299.59|25179.59|25297.73|25177.73|9
1635985060000|2021-11-04 00:17:40|25298.04|25178.04|25300.93|25180.93|25300.93|25180.93|25298.04|25178.04|10
1635985070000|2021-11-04 00:17:50|25301.19|25181.19|25302.54|25182.54|25302.83|25182.83|25299.63|25179.63|10
1635985080000|2021-11-04 00:18:00|25302.37|25182.37|25301.32|25181.32|25303.47|25183.47|25301.32|25181.32|9
1635985090000|2021-11-04 00:18:10|25301.09|25181.09|25296.02|25176.02|25301.09|25181.09|25295.96|25175.96|9
1635985100000|2021-11-04 00:18:20|25293.96|25173.96|25290.48|25170.48|25293.96|25173.96|25290.48|25170.48|10
1635985110000|2021-11-04 00:18:30|25287.35|25167.35|25287.22|25167.22|25287.92|25167.92|25286.36|25166.36|10
1635985120000|2021-11-04 00:18:40|25285.62|25165.62|25283.81|25163.81|25286.12|25166.12|25283.81|25163.81|10
1635985130000|2021-11-04 00:18:50|25282.91|25162.91|25276.95|25156.95|25282.91|25162.91|25276.95|25156.95|10
1635985140000|2021-11-04 00:19:00|25276.65|25156.65|25273.81|25153.81|25276.65|25156.65|25273.81|25153.81|10
1635985150000|2021-11-04 00:19:10|25273.95|25153.95|25272.67|25152.67|25274.95|25154.95|25272.67|25152.67|10
1635985160000|2021-11-04 00:19:20|25272.48|25152.48|25269.84|25149.84|25272.48|25152.48|25269.83|25149.83|10
1635985170000|2021-11-04 00:19:30|25269.93|25149.93|25273.12|25153.12|25273.12|25153.12|25269.93|25149.93|10
1635985180000|2021-11-04 00:19:40|25274|25154|25274.72|25154.72|25275.02|25155.02|25274|25154|10
1635985190000|2021-11-04 00:19:50|25274.82|25154.82|25275.4|25155.4|25275.4|25155.4|25274.44|25154.44|9
1635985200000|2021-11-04 00:20:00|25276.06|25156.06|25276.24|25156.24|25276.85|25156.85|25275.71|25155.71|10
1635985210000|2021-11-04 00:20:10|25276.2|25156.2|25276.17|25156.17|25276.25|25156.25|25275.81|25155.81|10
1635985220000|2021-11-04 00:20:20|25275.65|25155.65|25271.34|25151.34|25275.65|25155.65|25270.97|25150.97|10
1635985230000|2021-11-04 00:20:30|25271.08|25151.08|25266.99|25146.99|25272.12|25152.12|25266.99|25146.99|10
1635985240000|2021-11-04 00:20:40|25265.76|25145.76|25260.63|25140.63|25266.01|25146.01|25260.63|25140.63|10
1635985250000|2021-11-04 00:20:50|25260.17|25140.17|25259.25|25139.25|25261.08|25141.08|25259.25|25139.25|9
1635985260000|2021-11-04 00:21:00|25259.33|25139.33|25256.01|25136.01|25259.47|25139.47|25256.01|25136.01|10
1635985270000|2021-11-04 00:21:10|25255.66|25135.66|25257.28|25137.28|25258.17|25138.17|25254.21|25134.21|10
1635985280000|2021-11-04 00:21:20|25257.7|25137.7|25262.94|25142.94|25262.94|25142.94|25257.7|25137.7|10
1635985290000|2021-11-04 00:21:30|25263.08|25143.08|25262.73|25142.73|25264.09|25144.09|25261.55|25141.55|10
1635985300000|2021-11-04 00:21:40|25263.66|25143.66|25262.39|25142.39|25263.66|25143.66|25261.62|25141.62|10
1635985310000|2021-11-04 00:21:50|25263.88|25143.88|25267.23|25147.23|25267.23|25147.23|25263.88|25143.88|10
1635985320000|2021-11-04 00:22:00|25266.43|25146.43|25270.02|25150.02|25270.02|25150.02|25266.43|25146.43|9
1635985330000|2021-11-04 00:22:10|25270.06|25150.06|25271.69|25151.69|25271.69|25151.69|25270.06|25150.06|9
1635985340000|2021-11-04 00:22:20|25272.57|25152.57|25273.64|25153.64|25273.72|25153.72|25272.38|25152.38|10
1635985350000|2021-11-04 00:22:30|25273.56|25153.56|25274.44|25154.44|25274.97|25154.97|25272.25|25152.25|9
1635985360000|2021-11-04 00:22:40|25274.46|25154.46|25273.65|25153.65|25275.1|25155.1|25273.65|25153.65|10
1635985370000|2021-11-04 00:22:50|25273.82|25153.82|25274.11|25154.11|25274.11|25154.11|25272.72|25152.72|10
1635985380000|2021-11-04 00:23:00|25274.53|25154.53|25274.46|25154.46|25275.94|25155.94|25274.46|25154.46|10
1635985390000|2021-11-04 00:23:10|25274.6|25154.6|25275.06|25155.06|25275.06|25155.06|25274.47|25154.47|9
1635985400000|2021-11-04 00:23:20|25275.19|25155.19|25274.83|25154.83|25275.45|25155.45|25274.58|25154.58|9
1635985410000|2021-11-04 00:23:30|25274.5|25154.5|25274.04|25154.04|25275.25|25155.25|25273.86|25153.86|10
1635985420000|2021-11-04 00:23:40|25274.06|25154.06|25268.31|25148.31|25274.33|25154.33|25268.31|25148.31|10
1635985430000|2021-11-04 00:23:50|25268.11|25148.11|25263.94|25143.94|25268.11|25148.11|25263.61|25143.61|10
1635985440000|2021-11-04 00:24:00|25264.78|25144.78|25262.53|25142.53|25264.78|25144.78|25262.06|25142.06|9
1635985450000|2021-11-04 00:24:10|25262.35|25142.35|25265.82|25145.82|25266.29|25146.29|25261.4|25141.4|10
1635985460000|2021-11-04 00:24:20|25266.19|25146.19|25274.32|25154.32|25274.32|25154.32|25266.19|25146.19|10
1635985470000|2021-11-04 00:24:30|25274.58|25154.58|25283|25163|25283|25163|25274.58|25154.58|10
1635985480000|2021-11-04 00:24:40|25283.53|25163.53|25284.39|25164.39|25284.39|25164.39|25281.67|25161.67|10
1635985490000|2021-11-04 00:24:50|25284.11|25164.11|25287.04|25167.04|25287.79|25167.79|25284.11|25164.11|10
1635985500000|2021-11-04 00:25:00|25287|25167|25285.7|25165.7|25288.84|25168.84|25285.7|25165.7|10
1635985510000|2021-11-04 00:25:10|25285.86|25165.86|25284.38|25164.38|25286.06|25166.06|25282.09|25162.09|10
1635985520000|2021-11-04 00:25:20|25283.83|25163.83|25281.48|25161.48|25284.65|25164.65|25281.48|25161.48|10
1635985530000|2021-11-04 00:25:30|25280.59|25160.59|25279.16|25159.16|25280.59|25160.59|25278.47|25158.47|10
1635985540000|2021-11-04 00:25:40|25279.11|25159.11|25272.9|25152.9|25279.11|25159.11|25272.36|25152.36|10
1635985550000|2021-11-04 00:25:50|25273.2|25153.2|25274.84|25154.84|25274.84|25154.84|25273.2|25153.2|10
1635985560000|2021-11-04 00:26:00|25275.11|25155.11|25275.29|25155.29|25275.76|25155.76|25274.81|25154.81|10
1635985570000|2021-11-04 00:26:10|25275.2|25155.2|25276.39|25156.39|25277.17|25157.17|25275.09|25155.09|10
1635985580000|2021-11-04 00:26:20|25276.41|25156.41|25276.6|25156.6|25276.99|25156.99|25276.33|25156.33|10
1635985590000|2021-11-04 00:26:30|25276.2|25156.2|25270.15|25150.15|25277.29|25157.29|25270.15|25150.15|10
1635985600000|2021-11-04 00:26:40|25267.82|25147.82|25259.03|25139.03|25267.82|25147.82|25259.03|25139.03|10
1635985610000|2021-11-04 00:26:50|25257.88|25137.88|25246.57|25126.57|25257.88|25137.88|25245.25|25125.25|10
1635985620000|2021-11-04 00:27:00|25246.28|25126.28|25247.07|25127.07|25247.45|25127.45|25243.98|25123.98|10
1635985630000|2021-11-04 00:27:10|25246.77|25126.77|25252.9|25132.9|25252.9|25132.9|25246.77|25126.77|10
1635985640000|2021-11-04 00:27:20|25253.79|25133.79|25255.45|25135.45|25255.45|25135.45|25253.79|25133.79|10
1635985650000|2021-11-04 00:27:30|25255.99|25135.99|25253.22|25133.22|25256.43|25136.43|25253.22|25133.22|10
1635985660000|2021-11-04 00:27:40|25253.56|25133.56|25254.58|25134.58|25255.13|25135.13|25253.56|25133.56|10
1635985670000|2021-11-04 00:27:50|25255.44|25135.44|25255.27|25135.27|25255.74|25135.74|25253.99|25133.99|9
1635985680000|2021-11-04 00:28:00|25255.66|25135.66|25256.75|25136.75|25257.38|25137.38|25254.7|25134.7|10
1635985690000|2021-11-04 00:28:10|25256.68|25136.68|25260.49|25140.49|25261.09|25141.09|25256.68|25136.68|10
1635985700000|2021-11-04 00:28:20|25260.78|25140.78|25260.83|25140.83|25261.18|25141.18|25259.81|25139.81|10
1635985710000|2021-11-04 00:28:30|25261.95|25141.95|25267.44|25147.44|25267.44|25147.44|25261.95|25141.95|10
1635985720000|2021-11-04 00:28:40|25270.47|25150.47|25276.93|25156.93|25277.17|25157.17|25270.47|25150.47|10
1635985730000|2021-11-04 00:28:50|25277.27|25157.27|25281.96|25161.96|25283.56|25163.56|25277.27|25157.27|10
1635985740000|2021-11-04 00:29:00|25280.1|25160.1|25277.39|25157.39|25280.65|25160.65|25277.39|25157.39|10
1635985750000|2021-11-04 00:29:10|25276.35|25156.35|25271.74|25151.74|25276.35|25156.35|25271.74|25151.74|10
1635985760000|2021-11-04 00:29:20|25272.15|25152.15|25277.78|25157.78|25277.9|25157.9|25272.15|25152.15|10
1635985770000|2021-11-04 00:29:30|25277.28|25157.28|25279.91|25159.91|25279.91|25159.91|25276.74|25156.74|10
1635985780000|2021-11-04 00:29:40|25280.14|25160.14|25282.67|25162.67|25282.67|25162.67|25280.14|25160.14|10
1635985790000|2021-11-04 00:29:50|25282.52|25162.52|25284.94|25164.94|25284.94|25164.94|25282.42|25162.42|10
1635985800000|2021-11-04 00:30:00|25285.06|25165.06|25286.73|25166.73|25286.73|25166.73|25283.95|25163.95|9
1635985810000|2021-11-04 00:30:10|25287.13|25167.13|25290.76|25170.76|25290.76|25170.76|25287.13|25167.13|10
1635985820000|2021-11-04 00:30:20|25288.27|25168.27|25289.56|25169.56|25290.19|25170.19|25288.27|25168.27|10
1635985830000|2021-11-04 00:30:30|25289.35|25169.35|25288.49|25168.49|25289.66|25169.66|25288.49|25168.49|10
1635985840000|2021-11-04 00:30:40|25289.2|25169.2|25291.83|25171.83|25291.83|25171.83|25289.2|25169.2|10
1635985850000|2021-11-04 00:30:50|25291.23|25171.23|25290.92|25170.92|25291.23|25171.23|25290.41|25170.41|10
1635985860000|2021-11-04 00:31:00|25290.49|25170.49|25287.91|25167.91|25290.49|25170.49|25287.91|25167.91|9
1635985870000|2021-11-04 00:31:10|25286.39|25166.39|25282.74|25162.74|25286.39|25166.39|25281.05|25161.05|10
1635985880000|2021-11-04 00:31:20|25283.72|25163.72|25290.85|25170.85|25290.85|25170.85|25283.72|25163.72|10
1635985890000|2021-11-04 00:31:30|25291.03|25171.03|25297.16|25177.16|25297.16|25177.16|25291.03|25171.03|10
1635985900000|2021-11-04 00:31:40|25298.19|25178.19|25302.6|25182.6|25302.6|25182.6|25298.16|25178.16|10
1635985910000|2021-11-04 00:31:50|25301.55|25181.55|25293.32|25173.32|25301.55|25181.55|25293.17|25173.17|10
1635985920000|2021-11-04 00:32:00|25293.29|25173.29|25280.47|25160.47|25293.97|25173.97|25279.51|25159.51|10
1635985930000|2021-11-04 00:32:10|25278.81|25158.81|25271.11|25151.11|25284.94|25164.94|25271.11|25151.11|10
1635985940000|2021-11-04 00:32:20|25271.36|25151.36|25263.13|25143.13|25271.36|25151.36|25262.56|25142.56|10
1635985950000|2021-11-04 00:32:30|25263.37|25143.37|25259.51|25139.51|25263.37|25143.37|25258.64|25138.64|10
1635985960000|2021-11-04 00:32:40|25258.35|25138.35|25253.29|25133.29|25258.35|25138.35|25251.98|25131.98|10
1635985970000|2021-11-04 00:32:50|25251.8|25131.8|25250.29|25130.29|25251.8|25131.8|25248.13|25128.13|10
1635985980000|2021-11-04 00:33:00|25250.73|25130.73|25245.83|25125.83|25250.73|25130.73|25245.83|25125.83|10
1635985990000|2021-11-04 00:33:10|25245.49|25125.49|25245.27|25125.27|25246.87|25126.87|25244.97|25124.97|10
1635986000000|2021-11-04 00:33:20|25246.11|25126.11|25241.2|25121.2|25246.69|25126.69|25241.2|25121.2|10
1635986010000|2021-11-04 00:33:30|25241.18|25121.18|25241.69|25121.69|25241.69|25121.69|25240.53|25120.53|10
1635986020000|2021-11-04 00:33:40|25241.53|25121.53|25240.33|25120.33|25243.36|25123.36|25240.14|25120.14|10
1635986030000|2021-11-04 00:33:50|25240.4|25120.4|25239.34|25119.34|25240.42|25120.42|25236.96|25116.96|10
1635986040000|2021-11-04 00:34:00|25238.84|25118.84|25234.8|25114.8|25238.84|25118.84|25234.8|25114.8|9
1635986050000|2021-11-04 00:34:10|25234.79|25114.79|25232.25|25112.25|25234.79|25114.79|25232.25|25112.25|10
1635986060000|2021-11-04 00:34:20|25232.29|25112.29|25231.26|25111.26|25233.68|25113.68|25231.26|25111.26|10
1635986070000|2021-11-04 00:34:30|25230.33|25110.33|25220.01|25100.01|25230.33|25110.33|25220.01|25100.01|10
1635986080000|2021-11-04 00:34:40|25219.89|25099.89|25219.58|25099.58|25220.51|25100.51|25219.03|25099.03|10
1635986090000|2021-11-04 00:34:50|25219.41|25099.41|25216.87|25096.87|25219.41|25099.41|25216.58|25096.58|9
1635986100000|2021-11-04 00:35:00|25217.05|25097.05|25218.98|25098.98|25219.95|25099.95|25216.81|25096.81|9
1635986110000|2021-11-04 00:35:10|25219.53|25099.53|25219.6|25099.6|25220.88|25100.88|25219.26|25099.26|10
1635986120000|2021-11-04 00:35:20|25219.8|25099.8|25218.15|25098.15|25221.35|25101.35|25217.6|25097.6|10
1635986130000|2021-11-04 00:35:30|25218.89|25098.89|25217.73|25097.73|25218.9|25098.9|25217.73|25097.73|9
1635986140000|2021-11-04 00:35:40|25215.84|25095.84|25204.58|25084.58|25215.84|25095.84|25204.58|25084.58|10
1635986150000|2021-11-04 00:35:50|25204.54|25084.54|25205|25085|25205.78|25085.78|25204.54|25084.54|10
1635986160000|2021-11-04 00:36:00|25205.92|25085.92|25196.38|25076.38|25205.92|25085.92|25196.38|25076.38|10
1635986170000|2021-11-04 00:36:10|25192.2|25072.2|25192.02|25072.02|25193|25073|25190.51|25070.51|10
1635986180000|2021-11-04 00:36:20|25191.46|25071.46|25191.65|25071.65|25192.43|25072.43|25189.54|25069.54|10
1635986190000|2021-11-04 00:36:30|25192.24|25072.24|25197.34|25077.34|25197.35|25077.35|25192.24|25072.24|10
1635986200000|2021-11-04 00:36:40|25196.61|25076.61|25189.2|25069.2|25197.72|25077.72|25188.48|25068.48|10
1635986210000|2021-11-04 00:36:50|25188.27|25068.27|25176.92|25056.92|25188.59|25068.59|25176.92|25056.92|10
1635986220000|2021-11-04 00:37:00|25176.11|25056.11|25173.13|25053.13|25176.11|25056.11|25171.23|25051.23|10
1635986230000|2021-11-04 00:37:10|25173.83|25053.83|25183.1|25063.1|25183.1|25063.1|25173.76|25053.76|10
1635986240000|2021-11-04 00:37:20|25183.71|25063.71|25190.11|25070.11|25190.43|25070.43|25183.45|25063.45|10
1635986250000|2021-11-04 00:37:30|25191.26|25071.26|25196.61|25076.61|25196.61|25076.61|25190.8|25070.8|10
1635986260000|2021-11-04 00:37:40|25197.11|25077.11|25197.28|25077.28|25197.51|25077.51|25195.6|25075.6|10
1635986270000|2021-11-04 00:37:50|25198.01|25078.01|25188.08|25068.08|25198.04|25078.04|25187.75|25067.75|10
1635986280000|2021-11-04 00:38:00|25188.26|25068.26|25187.03|25067.03|25188.81|25068.81|25186.17|25066.17|10
1635986290000|2021-11-04 00:38:10|25185.03|25065.03|25176.19|25056.19|25185.03|25065.03|25176.19|25056.19|10
1635986300000|2021-11-04 00:38:20|25176.4|25056.4|25176.68|25056.68|25177.45|25057.45|25175.24|25055.24|10
1635986310000|2021-11-04 00:38:30|25176.4|25056.4|25178.87|25058.87|25179.08|25059.08|25176.4|25056.4|9
1635986320000|2021-11-04 00:38:40|25178.33|25058.33|25173.15|25053.15|25179.82|25059.82|25173.15|25053.15|10
1635986330000|2021-11-04 00:38:50|25173.35|25053.35|25176.04|25056.04|25176.65|25056.65|25173.35|25053.35|10
1635986340000|2021-11-04 00:39:00|25176.2|25056.2|25174.11|25054.11|25177.12|25057.12|25173.68|25053.68|10
1635986350000|2021-11-04 00:39:10|25174.02|25054.02|25168.96|25048.96|25174.02|25054.02|25168.96|25048.96|9
1635986360000|2021-11-04 00:39:20|25168.6|25048.6|25170.32|25050.32|25170.41|25050.41|25168.6|25048.6|10
1635986370000|2021-11-04 00:39:30|25170.89|25050.89|25168.74|25048.74|25171.81|25051.81|25168.62|25048.62|10
1635986380000|2021-11-04 00:39:40|25168.61|25048.61|25159.97|25039.97|25169.08|25049.08|25159.97|25039.97|10
1635986390000|2021-11-04 00:39:50|25159.53|25039.53|25149.03|25029.03|25159.53|25039.53|25148.41|25028.41|10
1635986400000|2021-11-04 00:40:00|25147.89|25027.89|25147.18|25027.18|25148.27|25028.27|25147.05|25027.05|9
1635986410000|2021-11-04 00:40:10|25147.8|25027.8|25149.53|25029.53|25149.66|25029.66|25147.02|25027.02|10
1635986420000|2021-11-04 00:40:20|25149.55|25029.55|25149.01|25029.01|25150.24|25030.24|25148.98|25028.98|10
1635986430000|2021-11-04 00:40:30|25146.9|25026.9|25150.48|25030.48|25150.48|25030.48|25146.9|25026.9|10
1635986440000|2021-11-04 00:40:40|25150.26|25030.26|25148.28|25028.28|25150.54|25030.54|25147.46|25027.46|10
1635986450000|2021-11-04 00:40:50|25148.68|25028.68|25143.35|25023.35|25148.68|25028.68|25141.67|25021.67|10
1635986460000|2021-11-04 00:41:00|25142.57|25022.57|25142.53|25022.53|25145.03|25025.03|25142.53|25022.53|10
1635986470000|2021-11-04 00:41:10|25142.89|25022.89|25131.83|25011.83|25142.89|25022.89|25131.83|25011.83|10
1635986480000|2021-11-04 00:41:20|25130.97|25010.97|25127.41|25007.41|25130.97|25010.97|25125.93|25005.93|9
1635986490000|2021-11-04 00:41:30|25126.14|25006.14|25128.43|25008.43|25128.43|25008.43|25126.14|25006.14|9
1635986500000|2021-11-04 00:41:40|25124.67|25004.67|25124.13|25004.13|25124.79|25004.79|25124.13|25004.13|10
1635986510000|2021-11-04 00:41:50|25124.11|25004.11|25124.36|25004.36|25125.83|25005.83|25124.11|25004.11|10
1635986520000|2021-11-04 00:42:00|25123.85|25003.85|25121.63|25001.63|25123.85|25003.85|25121.51|25001.51|10
1635986530000|2021-11-04 00:42:10|25120.99|25000.99|25121.04|25001.04|25121.27|25001.27|25120.52|25000.52|10
1635986540000|2021-11-04 00:42:20|25120.52|25000.52|25120.46|25000.46|25121.18|25001.18|25119.93|24999.93|10
1635986550000|2021-11-04 00:42:30|25120.88|25000.88|25118.23|24998.23|25120.92|25000.92|25118.11|24998.11|10
1635986560000|2021-11-04 00:42:40|25119.27|24999.27|25115.4|24995.4|25120.41|25000.41|25115.15|24995.15|10
1635986570000|2021-11-04 00:42:50|25112.27|24992.27|25110.75|24990.75|25112.27|24992.27|25108.91|24988.91|10
1635986580000|2021-11-04 00:43:00|25110.6|24990.6|25107.58|24987.58|25110.6|24990.6|25107.58|24987.58|10
1635986590000|2021-11-04 00:43:10|25106.26|24986.26|25108.29|24988.29|25108.29|24988.29|25105.91|24985.91|10
1635986600000|2021-11-04 00:43:20|25108.22|24988.22|25115.09|24995.09|25115.33|24995.33|25108.22|24988.22|10
1635986610000|2021-11-04 00:43:30|25115.87|24995.87|25116.28|24996.28|25118.12|24998.12|25115.74|24995.74|10
1635986620000|2021-11-04 00:43:40|25116.09|24996.09|25117.23|24997.23|25118.33|24998.33|25115.83|24995.83|10
1635986630000|2021-11-04 00:43:50|25116.97|24996.97|25112.2|24992.2|25116.97|24996.97|25111.72|24991.72|10
1635986640000|2021-11-04 00:44:00|25112.29|24992.29|25112.55|24992.55|25112.76|24992.76|25111.27|24991.27|10
1635986650000|2021-11-04 00:44:10|25112.69|24992.69|25113.38|24993.38|25113.38|24993.38|25111.03|24991.03|10
1635986660000|2021-11-04 00:44:20|25113.69|24993.69|25114.76|24994.76|25114.98|24994.98|25113.43|24993.43|10
1635986670000|2021-11-04 00:44:30|25114.36|24994.36|25115.37|24995.37|25115.63|24995.63|25114.36|24994.36|10
1635986680000|2021-11-04 00:44:40|25115.44|24995.44|25123.03|25003.03|25123.03|25003.03|25115.44|24995.44|10
1635986690000|2021-11-04 00:44:50|25124.65|25004.65|25125.21|25005.21|25128|25008|25124.6|25004.6|10
1635986700000|2021-11-04 00:45:00|25123.95|25003.95|25121.38|25001.38|25123.95|25003.95|25121.38|25001.38|10
1635986710000|2021-11-04 00:45:10|25120.78|25000.78|25122.21|25002.21|25122.21|25002.21|25120.44|25000.44|10
1635986720000|2021-11-04 00:45:20|25121.28|25001.28|25127.79|25007.79|25127.79|25007.79|25121.28|25001.28|10
1635986730000|2021-11-04 00:45:30|25127.84|25007.84|25130.5|25010.5|25130.5|25010.5|25127.36|25007.36|9
1635986740000|2021-11-04 00:45:40|25131.95|25011.95|25131.87|25011.87|25132.73|25012.73|25131.75|25011.75|9
1635986750000|2021-11-04 00:45:50|25133.03|25013.03|25132.92|25012.92|25133.22|25013.22|25131.4|25011.4|10
1635986760000|2021-11-04 00:46:00|25133.03|25013.03|25134.64|25014.64|25134.82|25014.82|25132.6|25012.6|9
1635986770000|2021-11-04 00:46:10|25134.32|25014.32|25125.05|25005.05|25134.32|25014.32|25125.05|25005.05|10
1635986780000|2021-11-04 00:46:20|25123.78|25003.78|25120.76|25000.76|25123.78|25003.78|25120.34|25000.34|10
1635986790000|2021-11-04 00:46:30|25121.14|25001.14|25121.61|25001.61|25124.89|25004.89|25121.14|25001.14|10
1635986800000|2021-11-04 00:46:40|25121.12|25001.12|25121.51|25001.51|25121.97|25001.97|25119.83|24999.83|9
1635986810000|2021-11-04 00:46:50|25121.03|25001.03|25114.24|24994.24|25121.03|25001.03|25114.24|24994.24|10
1635986820000|2021-11-04 00:47:00|25113.47|24993.47|25107.42|24987.42|25113.47|24993.47|25107.42|24987.42|10
1635986830000|2021-11-04 00:47:10|25108.04|24988.04|25108.12|24988.12|25108.12|24988.12|25106.32|24986.32|8
1635986840000|2021-11-04 00:47:20|25106.11|24986.11|25100.68|24980.68|25106.36|24986.36|25100.68|24980.68|10
1635986850000|2021-11-04 00:47:30|25100.89|24980.89|25099.24|24979.24|25103.29|24983.29|25099.24|24979.24|10
1635986860000|2021-11-04 00:47:40|25099.18|24979.18|25097.7|24977.7|25101.35|24981.35|25097.7|24977.7|10
1635986870000|2021-11-04 00:47:50|25100|24980|25096.57|24976.57|25100|24980|25096.57|24976.57|9
1635986880000|2021-11-04 00:48:00|25096.4|24976.4|25091.49|24971.49|25096.52|24976.52|25091.49|24971.49|10
1635986890000|2021-11-04 00:48:10|25091.63|24971.63|25092.7|24972.7|25093.27|24973.27|25088.07|24968.07|10
1635986900000|2021-11-04 00:48:20|25092.87|24972.87|25091.37|24971.37|25093.33|24973.33|25091.11|24971.11|10
1635986910000|2021-11-04 00:48:30|25089.48|24969.48|25087.11|24967.11|25090.24|24970.24|25086.87|24966.87|10
1635986920000|2021-11-04 00:48:40|25087.09|24967.09|25089.85|24969.85|25089.85|24969.85|25086.67|24966.67|10
1635986930000|2021-11-04 00:48:50|25091.71|24971.71|25093.96|24973.96|25094.43|24974.43|25091.69|24971.69|10
1635986940000|2021-11-04 00:49:00|25093.61|24973.61|25096.18|24976.18|25096.18|24976.18|25092.51|24972.51|10
1635986950000|2021-11-04 00:49:10|25096.02|24976.02|25095|24975|25096.02|24976.02|25093.21|24973.21|10
1635986960000|2021-11-04 00:49:20|25093.42|24973.42|25093.16|24973.16|25094.63|24974.63|25092.58|24972.58|9
1635986970000|2021-11-04 00:49:30|25092.46|24972.46|25091.1|24971.1|25092.46|24972.46|25090.79|24970.79|10
1635986980000|2021-11-04 00:49:40|25090.92|24970.92|25085.58|24965.58|25091.26|24971.26|25085.58|24965.58|10
1635986990000|2021-11-04 00:49:50|25085.78|24965.78|25082.65|24962.65|25085.78|24965.78|25082.65|24962.65|10
1635987000000|2021-11-04 00:50:00|25078.48|24958.48|25075.8|24955.8|25078.48|24958.48|25075.8|24955.8|10
1635987010000|2021-11-04 00:50:10|25076.83|24956.83|25077.34|24957.34|25078.32|24958.32|25076.83|24956.83|10
1635987020000|2021-11-04 00:50:20|25076.63|24956.63|25077.49|24957.49|25077.49|24957.49|25076.04|24956.04|10
1635987030000|2021-11-04 00:50:30|25077.14|24957.14|25078.74|24958.74|25078.74|24958.74|25075.85|24955.85|10
1635987040000|2021-11-04 00:50:40|25077.69|24957.69|25079.75|24959.75|25079.97|24959.97|25077.36|24957.36|10
1635987050000|2021-11-04 00:50:50|25079.35|24959.35|25080.05|24960.05|25082.5|24962.5|25079.35|24959.35|9
1635987060000|2021-11-04 00:51:00|25080.08|24960.08|25082.29|24962.29|25082.29|24962.29|25079.96|24959.96|10
1635987070000|2021-11-04 00:51:10|25082.01|24962.01|25082.08|24962.08|25082.78|24962.78|25081.91|24961.91|10
1635987080000|2021-11-04 00:51:20|25083.29|24963.29|25082.56|24962.56|25083.94|24963.94|25082.02|24962.02|10
1635987090000|2021-11-04 00:51:30|25083.42|24963.42|25084.99|24964.99|25084.99|24964.99|25083.42|24963.42|10
1635987100000|2021-11-04 00:51:40|25085.87|24965.87|25086.84|24966.84|25086.84|24966.84|25085.37|24965.37|9
1635987110000|2021-11-04 00:51:50|25086.9|24966.9|25087.98|24967.98|25088.33|24968.33|25085.92|24965.92|10
1635987120000|2021-11-04 00:52:00|25087.08|24967.08|25084.49|24964.49|25087.08|24967.08|25083.59|24963.59|9
1635987130000|2021-11-04 00:52:10|25084.98|24964.98|25087.45|24967.45|25088.15|24968.15|25084.98|24964.98|10
1635987140000|2021-11-04 00:52:20|25087.2|24967.2|25089.42|24969.42|25089.42|24969.42|25087.19|24967.19|10
1635987150000|2021-11-04 00:52:30|25089.73|24969.73|25088.17|24968.17|25090.37|24970.37|25088.17|24968.17|10
1635987160000|2021-11-04 00:52:40|25086.75|24966.75|25090.19|24970.19|25090.19|24970.19|25086.17|24966.17|10
1635987170000|2021-11-04 00:52:50|25090.35|24970.35|25094.12|24974.12|25094.12|24974.12|25090.35|24970.35|9
1635987180000|2021-11-04 00:53:00|25094.73|24974.73|25095.71|24975.71|25095.71|24975.71|25094.34|24974.34|10
1635987190000|2021-11-04 00:53:10|25094.68|24974.68|25096.3|24976.3|25096.3|24976.3|25094.32|24974.32|10
1635987200000|2021-11-04 00:53:20|25096.78|24976.78|25097.7|24977.7|25097.7|24977.7|25096.06|24976.06|9
1635987210000|2021-11-04 00:53:30|25097.86|24977.86|25094.58|24974.58|25098.23|24978.23|25094.58|24974.58|10
1635987220000|2021-11-04 00:53:40|25094.96|24974.96|25094.67|24974.67|25095.97|24975.97|25094.15|24974.15|10
1635987230000|2021-11-04 00:53:50|25094.77|24974.77|25095.55|24975.55|25096.78|24976.78|25094.65|24974.65|10
1635987240000|2021-11-04 00:54:00|25095.57|24975.57|25098.94|24978.94|25098.99|24978.99|25095.38|24975.38|10
1635987250000|2021-11-04 00:54:10|25097.98|24977.98|25100.62|24980.62|25100.98|24980.98|25097.93|24977.93|10
1635987260000|2021-11-04 00:54:20|25101.31|24981.31|25103.01|24983.01|25103.01|24983.01|25101.31|24981.31|10
1635987270000|2021-11-04 00:54:30|25102.84|24982.84|25105.2|24985.2|25105.2|24985.2|25102.84|24982.84|10
1635987280000|2021-11-04 00:54:40|25105.29|24985.29|25101.33|24981.33|25105.29|24985.29|25101.33|24981.33|9
1635987290000|2021-11-04 00:54:50|25100.98|24980.98|25100.61|24980.61|25101|24981|25099.59|24979.59|9
1635987300000|2021-11-04 00:55:00|25100.66|24980.66|25100.05|24980.05|25101.31|24981.31|25100.05|24980.05|8
1635987310000|2021-11-04 00:55:10|25100.1|24980.1|25099.61|24979.61|25100.64|24980.64|25097.19|24977.19|10
1635987320000|2021-11-04 00:55:20|25098.96|24978.96|25095.64|24975.64|25099|24979|25095.64|24975.64|9
1635987330000|2021-11-04 00:55:30|25095.18|24975.18|25093.89|24973.89|25095.26|24975.26|25093.89|24973.89|10
1635987340000|2021-11-04 00:55:40|25093.4|24973.4|25095.6|24975.6|25095.6|24975.6|25093.4|24973.4|9
1635987350000|2021-11-04 00:55:50|25095.9|24975.9|25092.84|24972.84|25096.42|24976.42|25092.84|24972.84|10
1635987360000|2021-11-04 00:56:00|25092.45|24972.45|25094.08|24974.08|25094.51|24974.51|25092.45|24972.45|8
1635987370000|2021-11-04 00:56:10|25094.95|24974.95|25094.14|24974.14|25094.95|24974.95|25093.1|24973.1|10
1635987380000|2021-11-04 00:56:20|25092.87|24972.87|25095.23|24975.23|25095.93|24975.93|25092.87|24972.87|10
1635987390000|2021-11-04 00:56:30|25094.76|24974.76|25097.88|24977.88|25097.88|24977.88|25094.76|24974.76|10
1635987400000|2021-11-04 00:56:40|25098.01|24978.01|25104.77|24984.77|25104.77|24984.77|25098.01|24978.01|10
1635987410000|2021-11-04 00:56:50|25105.36|24985.36|25111.31|24991.31|25111.31|24991.31|25105.1|24985.1|10
1635987420000|2021-11-04 00:57:00|25111.67|24991.67|25113.87|24993.87|25114.45|24994.45|25110.73|24990.73|9
1635987430000|2021-11-04 00:57:10|25115.66|24995.66|25118.75|24998.75|25118.75|24998.75|25115.66|24995.66|10
1635987440000|2021-11-04 00:57:20|25118.65|24998.65|25122.04|25002.04|25122.04|25002.04|25118.65|24998.65|10
1635987450000|2021-11-04 00:57:30|25122.25|25002.25|25125.19|25005.19|25125.38|25005.38|25122.03|25002.03|10
1635987460000|2021-11-04 00:57:40|25126.63|25006.63|25126.48|25006.48|25126.77|25006.77|25124.94|25004.94|10
1635987470000|2021-11-04 00:57:50|25126.37|25006.37|25129.58|25009.58|25129.66|25009.66|25126.37|25006.37|10
1635987480000|2021-11-04 00:58:00|25129.44|25009.44|25136.13|25016.13|25136.27|25016.27|25129.44|25009.44|10
1635987490000|2021-11-04 00:58:10|25136.17|25016.17|25135.89|25015.89|25136.76|25016.76|25135.84|25015.84|9
1635987500000|2021-11-04 00:58:20|25135.95|25015.95|25135.43|25015.43|25137.16|25017.16|25135.4|25015.4|10
1635987510000|2021-11-04 00:58:30|25135.29|25015.29|25135.78|25015.78|25135.85|25015.85|25134.98|25014.98|10
1635987520000|2021-11-04 00:58:40|25135.81|25015.81|25135.3|25015.3|25136.43|25016.43|25135.15|25015.15|10
1635987530000|2021-11-04 00:58:50|25135.37|25015.37|25133.6|25013.6|25135.37|25015.37|25133.6|25013.6|9
1635987540000|2021-11-04 00:59:00|25134.37|25014.37|25133.71|25013.71|25134.58|25014.58|25133.39|25013.39|10
1635987550000|2021-11-04 00:59:10|25134.13|25014.13|25134.14|25014.14|25134.14|25014.14|25132.61|25012.61|10
1635987560000|2021-11-04 00:59:20|25132.76|25012.76|25132.12|25012.12|25133.23|25013.23|25132.12|25012.12|9
1635987570000|2021-11-04 00:59:30|25132.1|25012.1|25131.84|25011.84|25133.9|25013.9|25131.63|25011.63|10
1635987580000|2021-11-04 00:59:40|25131.43|25011.43|25127.97|25007.97|25131.43|25011.43|25127.84|25007.84|10
1635987590000|2021-11-04 00:59:50|25128.03|25008.03|25130.48|25010.48|25130.48|25010.48|25128.03|25008.03|10
1635987600000|2021-11-04 01:00:00|25130.92|25010.92|25130.03|25010.03|25131.43|25011.43|25129.85|25009.85|10
1635987610000|2021-11-04 01:00:10|25131.34|25011.34|25130.56|25010.56|25132.66|25012.66|25130.56|25010.56|10
1635987620000|2021-11-04 01:00:20|25129.92|25009.92|25128.93|25008.93|25129.92|25009.92|25128.88|25008.88|9
1635987630000|2021-11-04 01:00:30|25128.87|25008.87|25127.45|25007.45|25128.87|25008.87|25127.45|25007.45|10
1635987640000|2021-11-04 01:00:40|25127.14|25007.14|25127.51|25007.51|25127.6|25007.6|25125.77|25005.77|9
1635987650000|2021-11-04 01:00:50|25127.73|25007.73|25126.57|25006.57|25127.73|25007.73|25126.09|25006.09|10
1635987660000|2021-11-04 01:01:00|25127.25|25007.25|25129.02|25009.02|25129.96|25009.96|25127.25|25007.25|9
1635987670000|2021-11-04 01:01:10|25129.35|25009.35|25129.56|25009.56|25129.62|25009.62|25128.1|25008.1|10
1635987680000|2021-11-04 01:01:20|25129.59|25009.59|25134.32|25014.32|25134.32|25014.32|25129.59|25009.59|10
1635987690000|2021-11-04 01:01:30|25135.09|25015.09|25135.36|25015.36|25136.1|25016.1|25134.2|25014.2|10
1635987700000|2021-11-04 01:01:40|25134.91|25014.91|25135.13|25015.13|25135.37|25015.37|25134.63|25014.63|8
1635987710000|2021-11-04 01:01:50|25134.74|25014.74|25133.88|25013.88|25134.74|25014.74|25133.08|25013.08|10
1635987720000|2021-11-04 01:02:00|25133.83|25013.83|25126.87|25006.87|25133.83|25013.83|25126.87|25006.87|10
1635987730000|2021-11-04 01:02:10|25126.58|25006.58|25125.28|25005.28|25127.11|25007.11|25124.23|25004.23|10
1635987740000|2021-11-04 01:02:20|25124.27|25004.27|25123.14|25003.14|25124.64|25004.64|25123.14|25003.14|10
1635987750000|2021-11-04 01:02:30|25122.67|25002.67|25118.03|24998.03|25122.67|25002.67|25118.03|24998.03|10
1635987760000|2021-11-04 01:02:40|25118.61|24998.61|25112.97|24992.97|25118.61|24998.61|25112.97|24992.97|10
1635987770000|2021-11-04 01:02:50|25113.28|24993.28|25105.77|24985.77|25113.28|24993.28|25105.77|24985.77|10
1635987780000|2021-11-04 01:03:00|25104.34|24984.34|25095.22|24975.22|25104.34|24984.34|25095.22|24975.22|10
1635987790000|2021-11-04 01:03:10|25093.27|24973.27|25088.22|24968.22|25093.27|24973.27|25088.22|24968.22|10
1635987800000|2021-11-04 01:03:20|25089.15|24969.15|25081.4|24961.4|25089.15|24969.15|25081.4|24961.4|10
1635987810000|2021-11-04 01:03:30|25078.8|24958.8|25077.64|24957.64|25079.13|24959.13|25077.45|24957.45|10
1635987820000|2021-11-04 01:03:40|25077.66|24957.66|25081.21|24961.21|25081.21|24961.21|25077.66|24957.66|10
1635987830000|2021-11-04 01:03:50|25081.66|24961.66|25086.55|24966.55|25086.55|24966.55|25081.63|24961.63|10
1635987840000|2021-11-04 01:04:00|25087.48|24967.48|25089.05|24969.05|25089.79|24969.79|25087.48|24967.48|10
1635987850000|2021-11-04 01:04:10|25088.41|24968.41|25086.38|24966.38|25088.41|24968.41|25084.97|24964.97|10
1635987860000|2021-11-04 01:04:20|25087.06|24967.06|25088|24968|25088|24968|25086.58|24966.58|10
1635987870000|2021-11-04 01:04:30|25088.69|24968.69|25092.48|24972.48|25092.53|24972.53|25088.08|24968.08|10
1635987880000|2021-11-04 01:04:40|25093.58|24973.58|25091.88|24971.88|25093.58|24973.58|25090.74|24970.74|10
1635987890000|2021-11-04 01:04:50|25093.29|24973.29|25102.87|24982.87|25102.87|24982.87|25093.29|24973.29|10
1635987900000|2021-11-04 01:05:00|25103.28|24983.28|25107.99|24987.99|25108|24988|25103.28|24983.28|10
1635987910000|2021-11-04 01:05:10|25108.55|24988.55|25109.81|24989.81|25109.81|24989.81|25107.93|24987.93|9
1635987920000|2021-11-04 01:05:20|25111.28|24991.28|25110.01|24990.01|25111.88|24991.88|25109.95|24989.95|10
1635987930000|2021-11-04 01:05:30|25110.87|24990.87|25100.44|24980.44|25110.94|24990.94|25100.44|24980.44|10
1635987940000|2021-11-04 01:05:40|25101.81|24981.81|25098.13|24978.13|25101.81|24981.81|25096.83|24976.83|10
1635987950000|2021-11-04 01:05:50|25098.12|24978.12|25100.93|24980.93|25102.5|24982.5|25098.12|24978.12|10
1635987960000|2021-11-04 01:06:00|25099.27|24979.27|25096.47|24976.47|25099.51|24979.51|25096.47|24976.47|10
1635987970000|2021-11-04 01:06:10|25096.71|24976.71|25093.03|24973.03|25096.71|24976.71|25093.03|24973.03|10
1635987980000|2021-11-04 01:06:20|25092.5|24972.5|25088.92|24968.92|25092.75|24972.75|25088.92|24968.92|10
1635987990000|2021-11-04 01:06:30|25089|24969|25085.13|24965.13|25089|24969|25085.13|24965.13|10
1635988000000|2021-11-04 01:06:40|25086.28|24966.28|25080.9|24960.9|25086.28|24966.28|25080.77|24960.77|9
1635988010000|2021-11-04 01:06:50|25080.79|24960.79|25079.51|24959.51|25081.51|24961.51|25079.51|24959.51|10
1635988020000|2021-11-04 01:07:00|25080.11|24960.11|25078.62|24958.62|25080.21|24960.21|25078.3|24958.3|10
1635988030000|2021-11-04 01:07:10|25078.49|24958.49|25080.5|24960.5|25080.5|24960.5|25077.67|24957.67|10
1635988040000|2021-11-04 01:07:20|25081.03|24961.03|25081.55|24961.55|25082.35|24962.35|25080.62|24960.62|10
1635988050000|2021-11-04 01:07:30|25081.95|24961.95|25081.28|24961.28|25081.95|24961.95|25080.44|24960.44|9
1635988060000|2021-11-04 01:07:40|25080.78|24960.78|25081.35|24961.35|25082.59|24962.59|25080.78|24960.78|10
1635988070000|2021-11-04 01:07:50|25081.66|24961.66|25084.6|24964.6|25084.84|24964.84|25081.66|24961.66|10
1635988080000|2021-11-04 01:08:00|25084.53|24964.53|25083.44|24963.44|25086.52|24966.52|25083.44|24963.44|10
1635988090000|2021-11-04 01:08:10|25083.2|24963.2|25081.1|24961.1|25083.51|24963.51|25080.9|24960.9|10
1635988100000|2021-11-04 01:08:20|25080.35|24960.35|25077.92|24957.92|25081.07|24961.07|25077.92|24957.92|10
1635988110000|2021-11-04 01:08:30|25077.06|24957.06|25077.34|24957.34|25077.45|24957.45|25076.06|24956.06|9
1635988120000|2021-11-04 01:08:40|25077.36|24957.36|25076.74|24956.74|25077.63|24957.63|25076.42|24956.42|10
1635988130000|2021-11-04 01:08:50|25075.89|24955.89|25078.57|24958.57|25078.57|24958.57|25075.78|24955.78|10
1635988140000|2021-11-04 01:09:00|25079.14|24959.14|25075.95|24955.95|25079.14|24959.14|25075.86|24955.86|10
1635988150000|2021-11-04 01:09:10|25076.22|24956.22|25075.41|24955.41|25076.85|24956.85|25075.41|24955.41|10
1635988160000|2021-11-04 01:09:20|25075.03|24955.03|25074.31|24954.31|25075.91|24955.91|25074.31|24954.31|10
1635988170000|2021-11-04 01:09:30|25074.05|24954.05|25072.83|24952.83|25074.22|24954.22|25072.78|24952.78|10
1635988180000|2021-11-04 01:09:40|25072.95|24952.95|25074.1|24954.1|25074.63|24954.63|25072.9|24952.9|10
1635988190000|2021-11-04 01:09:50|25074.21|24954.21|25073.5|24953.5|25074.21|24954.21|25073.11|24953.11|10
1635988200000|2021-11-04 01:10:00|25073.36|24953.36|25071.52|24951.52|25073.94|24953.94|25071.52|24951.52|9
1635988210000|2021-11-04 01:10:10|25071.69|24951.69|25067.69|24947.69|25071.69|24951.69|25067.41|24947.41|10
1635988220000|2021-11-04 01:10:20|25067.2|24947.2|25066.82|24946.82|25067.5|24947.5|25066.15|24946.15|9
1635988230000|2021-11-04 01:10:30|25066.85|24946.85|25066.74|24946.74|25067.44|24947.44|25066.74|24946.74|10
1635988240000|2021-11-04 01:10:40|25067.75|24947.75|25066.9|24946.9|25067.97|24947.97|25065.45|24945.45|8
1635988250000|2021-11-04 01:10:50|25067.08|24947.08|25063.1|24943.1|25067.08|24947.08|25063.1|24943.1|10
1635988260000|2021-11-04 01:11:00|25063.08|24943.08|25062.05|24942.05|25064.45|24944.45|25061.94|24941.94|10
1635988270000|2021-11-04 01:11:10|25062.29|24942.29|25064.31|24944.31|25064.75|24944.75|25062.29|24942.29|10
1635988280000|2021-11-04 01:11:20|25064.49|24944.49|25065.88|24945.88|25066.11|24946.11|25064.09|24944.09|10
1635988290000|2021-11-04 01:11:30|25066.82|24946.82|25070.79|24950.79|25070.79|24950.79|25066.82|24946.82|10
1635988300000|2021-11-04 01:11:40|25071.34|24951.34|25069.07|24949.07|25071.56|24951.56|25069.07|24949.07|10
1635988310000|2021-11-04 01:11:50|25068.28|24948.28|25068.78|24948.78|25068.78|24948.78|25067.61|24947.61|10
1635988320000|2021-11-04 01:12:00|25068.29|24948.29|25070.33|24950.33|25070.63|24950.63|25067.78|24947.78|10
1635988330000|2021-11-04 01:12:10|25070.41|24950.41|25073.34|24953.34|25074.73|24954.73|25070.41|24950.41|9
1635988340000|2021-11-04 01:12:20|25074.19|24954.19|25060.73|24940.73|25074.37|24954.37|25060.59|24940.59|10
1635988350000|2021-11-04 01:12:30|25061.51|24941.51|25048.74|24928.74|25061.51|24941.51|25048.74|24928.74|10
1635988360000|2021-11-04 01:12:40|25048.36|24928.36|25038.44|24918.44|25048.36|24928.36|25038.44|24918.44|10
1635988370000|2021-11-04 01:12:50|25039.55|24919.55|25047.56|24927.56|25048.09|24928.09|25039.55|24919.55|10
1635988380000|2021-11-04 01:13:00|25046.53|24926.53|25044.54|24924.54|25047.27|24927.27|25044.54|24924.54|10
1635988390000|2021-11-04 01:13:10|25044.31|24924.31|25045.88|24925.88|25045.88|24925.88|25043.97|24923.97|10
1635988400000|2021-11-04 01:13:20|25044.92|24924.92|25046.75|24926.75|25046.81|24926.81|25044.92|24924.92|10
1635988410000|2021-11-04 01:13:30|25046.34|24926.34|25045.94|24925.94|25046.76|24926.76|25045.94|24925.94|9
1635988420000|2021-11-04 01:13:40|25045.91|24925.91|25046.86|24926.86|25047.07|24927.07|25044.91|24924.91|9
1635988430000|2021-11-04 01:13:50|25047.44|24927.44|25047.8|24927.8|25048.26|24928.26|25047.21|24927.21|10
1635988440000|2021-11-04 01:14:00|25048.41|24928.41|25051.87|24931.87|25051.87|24931.87|25048.41|24928.41|10
1635988450000|2021-11-04 01:14:10|25053.32|24933.32|25057.62|24937.62|25057.62|24937.62|25053.32|24933.32|9
1635988460000|2021-11-04 01:14:20|25057.84|24937.84|25064.08|24944.08|25064.08|24944.08|25057.84|24937.84|10
1635988470000|2021-11-04 01:14:30|25064.7|24944.7|25065.41|24945.41|25067.22|24947.22|25064.7|24944.7|10
1635988480000|2021-11-04 01:14:40|25066.33|24946.33|25063.57|24943.57|25066.38|24946.38|25063.54|24943.54|10
1635988490000|2021-11-04 01:14:50|25063.71|24943.71|25057.81|24937.81|25063.71|24943.71|25057.81|24937.81|10
1635988500000|2021-11-04 01:15:00|25057.12|24937.12|25051.41|24931.41|25057.12|24937.12|25051.41|24931.41|10
1635988510000|2021-11-04 01:15:10|25051.89|24931.89|25056.32|24936.32|25056.32|24936.32|25051.89|24931.89|10
1635988520000|2021-11-04 01:15:20|25055.92|24935.92|25053.99|24933.99|25056.61|24936.61|25053.15|24933.15|10
1635988530000|2021-11-04 01:15:30|25054.21|24934.21|25058.37|24938.37|25058.37|24938.37|25054.18|24934.18|9
1635988540000|2021-11-04 01:15:40|25058.44|24938.44|25060.17|24940.17|25060.21|24940.21|25058.44|24938.44|10
1635988550000|2021-11-04 01:15:50|25060.45|24940.45|25059.42|24939.42|25061.07|24941.07|25059.42|24939.42|10
1635988560000|2021-11-04 01:16:00|25059.02|24939.02|25059.93|24939.93|25059.93|24939.93|25058.78|24938.78|10
1635988570000|2021-11-04 01:16:10|25059.79|24939.79|25060.39|24940.39|25061.04|24941.04|25059.79|24939.79|10
1635988580000|2021-11-04 01:16:20|25060.02|24940.02|25060.49|24940.49|25060.49|24940.49|25058.36|24938.36|10
1635988590000|2021-11-04 01:16:30|25059.37|24939.37|25059.27|24939.27|25060.06|24940.06|25059.27|24939.27|10
1635988600000|2021-11-04 01:16:40|25059.49|24939.49|25058.68|24938.68|25059.49|24939.49|25058.68|24938.68|9
1635988610000|2021-11-04 01:16:50|25058.46|24938.46|25062.33|24942.33|25062.63|24942.63|25058.46|24938.46|10
1635988620000|2021-11-04 01:17:00|25062.61|24942.61|25060.66|24940.66|25062.7|24942.7|25060.66|24940.66|10
1635988630000|2021-11-04 01:17:10|25061.12|24941.12|25065.46|24945.46|25065.49|24945.49|25061.12|24941.12|10
1635988640000|2021-11-04 01:17:20|25065.58|24945.58|25061.07|24941.07|25065.63|24945.63|25061.07|24941.07|10
1635988650000|2021-11-04 01:17:30|25061.02|24941.02|25051.41|24931.41|25062.1|24942.1|25050.36|24930.36|10
1635988660000|2021-11-04 01:17:40|25052.46|24932.46|25045.66|24925.66|25052.76|24932.76|25045.66|24925.66|10
1635988670000|2021-11-04 01:17:50|25044.93|24924.93|25052.07|24932.07|25052.7|24932.7|25044.93|24924.93|10
1635988680000|2021-11-04 01:18:00|25051.84|24931.84|25054.25|24934.25|25054.5|24934.5|25051.84|24931.84|10
1635988690000|2021-11-04 01:18:10|25054.11|24934.11|25061.33|24941.33|25061.33|24941.33|25053.54|24933.54|10
1635988700000|2021-11-04 01:18:20|25061.88|24941.88|25060.18|24940.18|25061.95|24941.95|25059.97|24939.97|10
1635988710000|2021-11-04 01:18:30|25061.1|24941.1|25059.61|24939.61|25061.21|24941.21|25059.27|24939.27|10
1635988720000|2021-11-04 01:18:40|25059.43|24939.43|25060.24|24940.24|25060.6|24940.6|25059.43|24939.43|10
1635988730000|2021-11-04 01:18:50|25059.49|24939.49|25064.36|24944.36|25064.36|24944.36|25059.49|24939.49|10
1635988740000|2021-11-04 01:19:00|25065.4|24945.4|25068.58|24948.58|25068.58|24948.58|25065.4|24945.4|9
1635988750000|2021-11-04 01:19:10|25068.38|24948.38|25074.43|24954.43|25074.43|24954.43|25068.38|24948.38|10
1635988760000|2021-11-04 01:19:20|25074.57|24954.57|25074.79|24954.79|25075.81|24955.81|25074.43|24954.43|10
1635988770000|2021-11-04 01:19:30|25075.1|24955.1|25078.88|24958.88|25081.21|24961.21|25075.1|24955.1|10
1635988780000|2021-11-04 01:19:40|25079.68|24959.68|25081.03|24961.03|25081.03|24961.03|25079.61|24959.61|8
1635988790000|2021-11-04 01:19:50|25081.09|24961.09|25082.1|24962.1|25082.1|24962.1|25080.85|24960.85|10
1635988800000|2021-11-04 01:20:00|25081.92|24961.92|25082.47|24962.47|25082.64|24962.64|25081.92|24961.92|10
1635988810000|2021-11-04 01:20:10|25082.45|24962.45|25081.82|24961.82|25083.73|24963.73|25081.82|24961.82|8
1635988820000|2021-11-04 01:20:20|25082.24|24962.24|25084.62|24964.62|25084.78|24964.78|25082.24|24962.24|9
1635988830000|2021-11-04 01:20:30|25084.77|24964.77|25086.34|24966.34|25086.53|24966.53|25084.12|24964.12|10
1635988840000|2021-11-04 01:20:40|25086.06|24966.06|25087.72|24967.72|25087.72|24967.72|25086.06|24966.06|10
1635988850000|2021-11-04 01:20:50|25088.09|24968.09|25090.28|24970.28|25092.11|24972.11|25086.53|24966.53|10
1635988860000|2021-11-04 01:21:00|25090.27|24970.27|25089.04|24969.04|25090.83|24970.83|25089.04|24969.04|10
1635988870000|2021-11-04 01:21:10|25088.87|24968.87|25089.69|24969.69|25089.69|24969.69|25087.61|24967.61|9
1635988880000|2021-11-04 01:21:20|25089.62|24969.62|25090.84|24970.84|25091.35|24971.35|25089.62|24969.62|10
1635988890000|2021-11-04 01:21:30|25091.57|24971.57|25090.07|24970.07|25091.67|24971.67|25089.86|24969.86|10
1635988900000|2021-11-04 01:21:40|25090.03|24970.03|25090.19|24970.19|25091.17|24971.17|25089.68|24969.68|10
1635988910000|2021-11-04 01:21:50|25089.67|24969.67|25089|24969|25089.96|24969.96|25089|24969|9
1635988920000|2021-11-04 01:22:00|25089.39|24969.39|25088.85|24968.85|25089.39|24969.39|25088.62|24968.62|9
1635988930000|2021-11-04 01:22:10|25088.95|24968.95|25088.94|24968.94|25089.97|24969.97|25088.94|24968.94|10
1635988940000|2021-11-04 01:22:20|25089.72|24969.72|25090.39|24970.39|25091.01|24971.01|25089.72|24969.72|10
1635988950000|2021-11-04 01:22:30|25090.35|24970.35|25090.13|24970.13|25090.35|24970.35|25089.73|24969.73|8
1635988960000|2021-11-04 01:22:40|25090.25|24970.25|25090.56|24970.56|25090.56|24970.56|25089.72|24969.72|10
1635988970000|2021-11-04 01:22:50|25090.84|24970.84|25092.24|24972.24|25092.24|24972.24|25090.5|24970.5|10
1635988980000|2021-11-04 01:23:00|25092.26|24972.26|25093.09|24973.09|25093.46|24973.46|25091.98|24971.98|9
1635988990000|2021-11-04 01:23:10|25092.94|24972.94|25092.89|24972.89|25093.58|24973.58|25092.63|24972.63|10
1635989000000|2021-11-04 01:23:20|25092.63|24972.63|25093.89|24973.89|25094.32|24974.32|25092.63|24972.63|10
1635989010000|2021-11-04 01:23:30|25093.87|24973.87|25094.41|24974.41|25094.47|24974.47|25093.87|24973.87|10
1635989020000|2021-11-04 01:23:40|25094.43|24974.43|25097.46|24977.46|25098.69|24978.69|25093.56|24973.56|9
1635989030000|2021-11-04 01:23:50|25096.63|24976.63|25096.4|24976.4|25096.91|24976.91|25095.82|24975.82|10
1635989040000|2021-11-04 01:24:00|25096.48|24976.48|25098.01|24978.01|25098.01|24978.01|25096.48|24976.48|10
1635989050000|2021-11-04 01:24:10|25097.85|24977.85|25097.36|24977.36|25098.49|24978.49|25097.22|24977.22|10
1635989060000|2021-11-04 01:24:20|25096.84|24976.84|25095.82|24975.82|25097.2|24977.2|25095.47|24975.47|10
1635989070000|2021-11-04 01:24:30|25095.96|24975.96|25095.38|24975.38|25096.02|24976.02|25095.38|24975.38|10
1635989080000|2021-11-04 01:24:40|25095.33|24975.33|25096.35|24976.35|25096.35|24976.35|25095.2|24975.2|10
1635989090000|2021-11-04 01:24:50|25096.81|24976.81|25097.33|24977.33|25097.33|24977.33|25096.42|24976.42|10
1635989100000|2021-11-04 01:25:00|25096.92|24976.92|25094.39|24974.39|25096.92|24976.92|25093.63|24973.63|10
1635989110000|2021-11-04 01:25:10|25093.61|24973.61|25093.16|24973.16|25094.73|24974.73|25093.16|24973.16|9
1635989120000|2021-11-04 01:25:20|25093.01|24973.01|25092.68|24972.68|25093.01|24973.01|25091.5|24971.5|10
1635989130000|2021-11-04 01:25:30|25092.89|24972.89|25091.98|24971.98|25092.89|24972.89|25091.71|24971.71|10
1635989140000|2021-11-04 01:25:40|25091.8|24971.8|25088.4|24968.4|25091.96|24971.96|25088.12|24968.12|10
1635989150000|2021-11-04 01:25:50|25088.26|24968.26|25087.33|24967.33|25088.26|24968.26|25087.31|24967.31|8
1635989160000|2021-11-04 01:26:00|25087.35|24967.35|25088.17|24968.17|25088.52|24968.52|25087.35|24967.35|8
1635989170000|2021-11-04 01:26:10|25087.94|24967.94|25081.83|24961.83|25087.94|24967.94|25081.83|24961.83|10
1635989180000|2021-11-04 01:26:20|25081.42|24961.42|25080.33|24960.33|25081.64|24961.64|25080.13|24960.13|10
1635989190000|2021-11-04 01:26:30|25080.06|24960.06|25078.73|24958.73|25080.06|24960.06|25078.5|24958.5|10
1635989200000|2021-11-04 01:26:40|25078.64|24958.64|25077.63|24957.63|25079.34|24959.34|25077.55|24957.55|9
1635989210000|2021-11-04 01:26:50|25077.26|24957.26|25077.45|24957.45|25077.45|24957.45|25076.41|24956.41|9
1635989220000|2021-11-04 01:27:00|25076.75|24956.75|25077.25|24957.25|25077.38|24957.38|25076.75|24956.75|8
1635989230000|2021-11-04 01:27:10|25077.31|24957.31|25079.17|24959.17|25079.17|24959.17|25077.31|24957.31|7
1635989240000|2021-11-04 01:27:20|25079.9|24959.9|25079.15|24959.15|25079.92|24959.92|25078.89|24958.89|10
1635989250000|2021-11-04 01:27:30|25078.85|24958.85|25079.8|24959.8|25080.31|24960.31|25078.7|24958.7|9
1635989260000|2021-11-04 01:27:40|25079.22|24959.22|25079.8|24959.8|25080.61|24960.61|25078.82|24958.82|10
1635989270000|2021-11-04 01:27:50|25080.31|24960.31|25080.94|24960.94|25081.2|24961.2|25080.24|24960.24|9
1635989280000|2021-11-04 01:28:00|25081.07|24961.07|25082.23|24962.23|25082.51|24962.51|25081.07|24961.07|10
1635989290000|2021-11-04 01:28:10|25081.74|24961.74|25081.32|24961.32|25081.95|24961.95|25081.23|24961.23|9
1635989300000|2021-11-04 01:28:20|25081.34|24961.34|25081.47|24961.47|25081.47|24961.47|25080.59|24960.59|10
1635989310000|2021-11-04 01:28:30|25083.18|24963.18|25086.44|24966.44|25086.44|24966.44|25083.18|24963.18|10
1635989320000|2021-11-04 01:28:40|25087.81|24967.81|25087.75|24967.75|25089.39|24969.39|25087.75|24967.75|9
1635989330000|2021-11-04 01:28:50|25088.4|24968.4|25084.6|24964.6|25088.56|24968.56|25084.6|24964.6|10
1635989340000|2021-11-04 01:29:00|25084.66|24964.66|25082.48|24962.48|25085.71|24965.71|25082.48|24962.48|9
1635989350000|2021-11-04 01:29:10|25082.62|24962.62|25080.1|24960.1|25082.77|24962.77|25080.1|24960.1|10
1635989360000|2021-11-04 01:29:20|25080.14|24960.14|25077.99|24957.99|25080.14|24960.14|25077.89|24957.89|10
1635989370000|2021-11-04 01:29:30|25078.23|24958.23|25077.74|24957.74|25078.47|24958.47|25077.74|24957.74|9
1635989380000|2021-11-04 01:29:40|25077.64|24957.64|25077.35|24957.35|25077.76|24957.76|25076.55|24956.55|10
1635989390000|2021-11-04 01:29:50|25075.83|24955.83|25071.56|24951.56|25075.83|24955.83|25069.91|24949.91|10
1635989400000|2021-11-04 01:30:00|25070.57|24950.57|25072.32|24952.32|25072.32|24952.32|25070.45|24950.45|10
1635989410000|2021-11-04 01:30:10|25072.47|24952.47|25069.69|24949.69|25073.34|24953.34|25068.46|24948.46|10
1635989420000|2021-11-04 01:30:20|25068.41|24948.41|25062.69|24942.69|25068.41|24948.41|25061.4|24941.4|10
1635989430000|2021-11-04 01:30:30|25061.35|24941.35|25061.1|24941.1|25061.35|24941.35|25059.37|24939.37|10
1635989440000|2021-11-04 01:30:40|25060.36|24940.36|25063.86|24943.86|25063.87|24943.87|25060.36|24940.36|10
1635989450000|2021-11-04 01:30:50|25063.97|24943.97|25064.67|24944.67|25066.35|24946.35|25063.97|24943.97|10
1635989460000|2021-11-04 01:31:00|25064.44|24944.44|25063.53|24943.53|25064.93|24944.93|25063.53|24943.53|9
1635989470000|2021-11-04 01:31:10|25063.33|24943.33|25051.56|24931.56|25063.33|24943.33|25051.56|24931.56|10
1635989480000|2021-11-04 01:31:20|25051.31|24931.31|25048.48|24928.48|25051.72|24931.72|25048.48|24928.48|10
1635989490000|2021-11-04 01:31:30|25048.25|24928.25|25050.45|24930.45|25050.45|24930.45|25046.94|24926.94|10
1635989500000|2021-11-04 01:31:40|25050.35|24930.35|25052.96|24932.96|25052.96|24932.96|25049.9|24929.9|10
1635989510000|2021-11-04 01:31:50|25052.76|24932.76|25051.05|24931.05|25054.53|24934.53|25051.05|24931.05|9
1635989520000|2021-11-04 01:32:00|25050.59|24930.59|25049.19|24929.19|25050.7|24930.7|25049.19|24929.19|10
1635989530000|2021-11-04 01:32:10|25049.47|24929.47|25046.97|24926.97|25049.47|24929.47|25046.08|24926.08|10
1635989540000|2021-11-04 01:32:20|25046.91|24926.91|25046.81|24926.81|25046.98|24926.98|25046.67|24926.67|9
1635989550000|2021-11-04 01:32:30|25047.1|24927.1|25048.43|24928.43|25048.43|24928.43|25047.1|24927.1|10
1635989560000|2021-11-04 01:32:40|25048.59|24928.59|25047.35|24927.35|25048.59|24928.59|25047.35|24927.35|9
1635989570000|2021-11-04 01:32:50|25047.16|24927.16|25045.97|24925.97|25047.26|24927.26|25045.97|24925.97|10
1635989580000|2021-11-04 01:33:00|25045.88|24925.88|25045.65|24925.65|25046.68|24926.68|25044.65|24924.65|10
1635989590000|2021-11-04 01:33:10|25045.44|24925.44|25045.62|24925.62|25046.7|24926.7|25045.24|24925.24|8
1635989600000|2021-11-04 01:33:20|25045.27|24925.27|25044.8|24924.8|25046.19|24926.19|25044.57|24924.57|9
1635989610000|2021-11-04 01:33:30|25043.69|24923.69|25044.22|24924.22|25044.22|24924.22|25042.73|24922.73|10
1635989620000|2021-11-04 01:33:40|25043.7|24923.7|25048.9|24928.9|25048.9|24928.9|25043.7|24923.7|9
1635989630000|2021-11-04 01:33:50|25048.97|24928.97|25055.42|24935.42|25055.42|24935.42|25047.67|24927.67|10
1635989640000|2021-11-04 01:34:00|25055.31|24935.31|25054.87|24934.87|25055.7|24935.7|25054.87|24934.87|9
1635989650000|2021-11-04 01:34:10|25055.01|24935.01|25054.46|24934.46|25056.33|24936.33|25054.46|24934.46|10
1635989660000|2021-11-04 01:34:20|25053.93|24933.93|25053.17|24933.17|25053.93|24933.93|25053.17|24933.17|10
1635989670000|2021-11-04 01:34:30|25052.54|24932.54|25055.65|24935.65|25055.65|24935.65|25052.54|24932.54|10
1635989680000|2021-11-04 01:34:40|25055.93|24935.93|25058.16|24938.16|25064.18|24944.18|25055.88|24935.88|10
1635989690000|2021-11-04 01:34:50|25057.47|24937.47|25050.91|24930.91|25057.62|24937.62|25050.91|24930.91|10
1635989700000|2021-11-04 01:35:00|25052.31|24932.31|25048.71|24928.71|25052.31|24932.31|25048.71|24928.71|9
1635989710000|2021-11-04 01:35:10|25048.72|24928.72|25044|24924|25048.72|24928.72|25044|24924|10
1635989720000|2021-11-04 01:35:20|25043.7|24923.7|25043.3|24923.3|25044.42|24924.42|25042.84|24922.84|10
1635989730000|2021-11-04 01:35:30|25043.06|24923.06|25046.09|24926.09|25046.09|24926.09|25043.06|24923.06|10
1635989740000|2021-11-04 01:35:40|25046.32|24926.32|25052.14|24932.14|25052.14|24932.14|25046.32|24926.32|10
1635989750000|2021-11-04 01:35:50|25052.64|24932.64|25054.03|24934.03|25054.25|24934.25|25052.64|24932.64|10
1635989760000|2021-11-04 01:36:00|25054.07|24934.07|25059.4|24939.4|25059.4|24939.4|25053.97|24933.97|10
1635989770000|2021-11-04 01:36:10|25060.31|24940.31|25066.76|24946.76|25066.76|24946.76|25060.17|24940.17|10
1635989780000|2021-11-04 01:36:20|25066.48|24946.48|25069.76|24949.76|25069.76|24949.76|25066.35|24946.35|10
1635989790000|2021-11-04 01:36:30|25070.06|24950.06|25072.66|24952.66|25072.66|24952.66|25069.02|24949.02|9
1635989800000|2021-11-04 01:36:40|25073.51|24953.51|25074.28|24954.28|25074.28|24954.28|25073.04|24953.04|10
1635989810000|2021-11-04 01:36:50|25074.16|24954.16|25074.17|24954.17|25074.17|24954.17|25073.67|24953.67|8
1635989820000|2021-11-04 01:37:00|25074.29|24954.29|25076.16|24956.16|25076.72|24956.72|25074.18|24954.18|10
1635989830000|2021-11-04 01:37:10|25076.78|24956.78|25075.58|24955.58|25076.84|24956.84|25075.58|24955.58|9
1635989840000|2021-11-04 01:37:20|25075.91|24955.91|25072.66|24952.66|25076.08|24956.08|25072.54|24952.54|10
1635989850000|2021-11-04 01:37:30|25071.68|24951.68|25071.34|24951.34|25071.68|24951.68|25070.64|24950.64|9
1635989860000|2021-11-04 01:37:40|25071.83|24951.83|25073.1|24953.1|25073.24|24953.24|25071.7|24951.7|9
1635989870000|2021-11-04 01:37:50|25073.27|24953.27|25072.3|24952.3|25074.04|24954.04|25072.3|24952.3|10
1635989880000|2021-11-04 01:38:00|25073.07|24953.07|25073.1|24953.1|25073.25|24953.25|25072.9|24952.9|10
1635989890000|2021-11-04 01:38:10|25073.36|24953.36|25075.58|24955.58|25075.67|24955.67|25073.36|24953.36|10
1635989900000|2021-11-04 01:38:20|25076.24|24956.24|25075.63|24955.63|25076.42|24956.42|25074.95|24954.95|10
1635989910000|2021-11-04 01:38:30|25075.51|24955.51|25073.63|24953.63|25075.69|24955.69|25073.63|24953.63|10
1635989920000|2021-11-04 01:38:40|25074.01|24954.01|25075.79|24955.79|25075.8|24955.8|25073.3|24953.3|10
1635989930000|2021-11-04 01:38:50|25075.57|24955.57|25073.91|24953.91|25075.65|24955.65|25073.91|24953.91|9
1635989940000|2021-11-04 01:39:00|25073.65|24953.65|25071.62|24951.62|25074.19|24954.19|25071.62|24951.62|9
1635989950000|2021-11-04 01:39:10|25071.56|24951.56|25073.48|24953.48|25073.48|24953.48|25071.08|24951.08|10
1635989960000|2021-11-04 01:39:20|25073.47|24953.47|25074.25|24954.25|25074.26|24954.26|25072.45|24952.45|10
1635989970000|2021-11-04 01:39:30|25074.09|24954.09|25074.61|24954.61|25075.87|24955.87|25073.39|24953.39|10
1635989980000|2021-11-04 01:39:40|25074.37|24954.37|25073.74|24953.74|25074.37|24954.37|25073.72|24953.72|10
1635989990000|2021-11-04 01:39:50|25073.51|24953.51|25073.72|24953.72|25075.72|24955.72|25073.51|24953.51|10
1635990000000|2021-11-04 01:40:00|25073.76|24953.76|25077.2|24957.2|25077.2|24957.2|25073.37|24953.37|8
1635990010000|2021-11-04 01:40:10|25077.25|24957.25|25077.6|24957.6|25077.6|24957.6|25076.99|24956.99|10
1635990020000|2021-11-04 01:40:20|25077.73|24957.73|25077.41|24957.41|25079.66|24959.66|25077.01|24957.01|10
1635990030000|2021-11-04 01:40:30|25076.77|24956.77|25072.71|24952.71|25076.77|24956.77|25072.51|24952.51|10
1635990040000|2021-11-04 01:40:40|25072.82|24952.82|25073.42|24953.42|25073.42|24953.42|25072.53|24952.53|8
1635990050000|2021-11-04 01:40:50|25073.02|24953.02|25075.52|24955.52|25075.52|24955.52|25072.78|24952.78|10
1635990060000|2021-11-04 01:41:00|25076.19|24956.19|25079.95|24959.95|25079.95|24959.95|25076.19|24956.19|10
1635990070000|2021-11-04 01:41:10|25080.38|24960.38|25084.32|24964.32|25084.32|24964.32|25080.38|24960.38|10
1635990080000|2021-11-04 01:41:20|25084.91|24964.91|25087.09|24967.09|25087.09|24967.09|25084.62|24964.62|10
1635990090000|2021-11-04 01:41:30|25089.07|24969.07|25089.36|24969.36|25089.95|24969.95|25087.79|24967.79|10
1635990100000|2021-11-04 01:41:40|25089.3|24969.3|25088.02|24968.02|25089.3|24969.3|25087.38|24967.38|10
1635990110000|2021-11-04 01:41:50|25088.1|24968.1|25088.79|24968.79|25090.69|24970.69|25087.98|24967.98|10
1635990120000|2021-11-04 01:42:00|25088.68|24968.68|25087.64|24967.64|25091.07|24971.07|25086.93|24966.93|10
1635990130000|2021-11-04 01:42:10|25087.28|24967.28|25083.49|24963.49|25087.49|24967.49|25083.32|24963.32|9
1635990140000|2021-11-04 01:42:20|25083.98|24963.98|25083.27|24963.27|25083.98|24963.98|25083.08|24963.08|10
1635990150000|2021-11-04 01:42:30|25083.32|24963.32|25084.58|24964.58|25084.58|24964.58|25082.8|24962.8|10
1635990160000|2021-11-04 01:42:40|25084.59|24964.59|25087.66|24967.66|25087.66|24967.66|25084.59|24964.59|9
1635990170000|2021-11-04 01:42:50|25087.62|24967.62|25087|24967|25088.7|24968.7|25086.68|24966.68|10
1635990180000|2021-11-04 01:43:00|25086.94|24966.94|25088.38|24968.38|25088.43|24968.43|25086.94|24966.94|10
1635990190000|2021-11-04 01:43:10|25089.37|24969.37|25092.86|24972.86|25092.86|24972.86|25089.37|24969.37|8
1635990200000|2021-11-04 01:43:20|25092.56|24972.56|25095.57|24975.57|25095.57|24975.57|25092.46|24972.46|10
1635990210000|2021-11-04 01:43:30|25095.94|24975.94|25094.88|24974.88|25096.3|24976.3|25094.88|24974.88|8
1635990220000|2021-11-04 01:43:40|25096.06|24976.06|25096.78|24976.78|25096.81|24976.81|25094.4|24974.4|9
1635990230000|2021-11-04 01:43:50|25097.09|24977.09|25099.12|24979.12|25099.12|24979.12|25097.09|24977.09|10
1635990240000|2021-11-04 01:44:00|25099.37|24979.37|25102.18|24982.18|25102.18|24982.18|25099.12|24979.12|10
1635990250000|2021-11-04 01:44:10|25101.71|24981.71|25101.33|24981.33|25102.11|24982.11|25100.44|24980.44|10
1635990260000|2021-11-04 01:44:20|25101.53|24981.53|25101.88|24981.88|25102.42|24982.42|25101.33|24981.33|10
1635990270000|2021-11-04 01:44:30|25101.3|24981.3|25102.4|24982.4|25102.98|24982.98|25100.61|24980.61|10
1635990280000|2021-11-04 01:44:40|25102.33|24982.33|25100.31|24980.31|25102.33|24982.33|25100.14|24980.14|10
1635990290000|2021-11-04 01:44:50|25100.34|24980.34|25101.5|24981.5|25101.5|24981.5|25100.34|24980.34|8
1635990300000|2021-11-04 01:45:00|25100.98|24980.98|25101.64|24981.64|25101.64|24981.64|25100.61|24980.61|8
1635990310000|2021-11-04 01:45:10|25102|24982|25105.46|24985.46|25105.46|24985.46|25101.38|24981.38|9
1635990320000|2021-11-04 01:45:20|25105.83|24985.83|25108.18|24988.18|25108.18|24988.18|25105.41|24985.41|10
1635990330000|2021-11-04 01:45:30|25107.78|24987.78|25110.3|24990.3|25110.63|24990.63|25107.78|24987.78|10
1635990340000|2021-11-04 01:45:40|25113.31|24993.31|25114.19|24994.19|25115.68|24995.68|25113.31|24993.31|9
1635990350000|2021-11-04 01:45:50|25114.03|24994.03|25113.95|24993.95|25115.24|24995.24|25113.95|24993.95|10
1635990360000|2021-11-04 01:46:00|25113.79|24993.79|25113.56|24993.56|25114.36|24994.36|25111.56|24991.56|10
1635990370000|2021-11-04 01:46:10|25114.19|24994.19|25115.54|24995.54|25116.72|24996.72|25114.19|24994.19|10
1635990380000|2021-11-04 01:46:20|25114.28|24994.28|25110.44|24990.44|25114.54|24994.54|25110.44|24990.44|10
1635990390000|2021-11-04 01:46:30|25108.49|24988.49|25104.61|24984.61|25108.49|24988.49|25104.61|24984.61|10
1635990400000|2021-11-04 01:46:40|25104.59|24984.59|25103.45|24983.45|25104.59|24984.59|25103.34|24983.34|10
1635990410000|2021-11-04 01:46:50|25103.63|24983.63|25102.95|24982.95|25103.63|24983.63|25102.64|24982.64|9
1635990420000|2021-11-04 01:47:00|25103.1|24983.1|25106.09|24986.09|25106.09|24986.09|25103.1|24983.1|10
1635990430000|2021-11-04 01:47:10|25105.47|24985.47|25106.83|24986.83|25107.43|24987.43|25105.47|24985.47|9
1635990440000|2021-11-04 01:47:20|25107.44|24987.44|25109.41|24989.41|25109.85|24989.85|25107.44|24987.44|10
1635990450000|2021-11-04 01:47:30|25109.42|24989.42|25109.9|24989.9|25110.34|24990.34|25109.42|24989.42|10
1635990460000|2021-11-04 01:47:40|25109.67|24989.67|25110.83|24990.83|25110.89|24990.89|25109.36|24989.36|10
1635990470000|2021-11-04 01:47:50|25111.13|24991.13|25109.08|24989.08|25111.6|24991.6|25109.08|24989.08|10
1635990480000|2021-11-04 01:48:00|25108.68|24988.68|25110.58|24990.58|25110.83|24990.83|25108.68|24988.68|10
1635990490000|2021-11-04 01:48:10|25110.44|24990.44|25109.84|24989.84|25110.84|24990.84|25109.4|24989.4|10
1635990500000|2021-11-04 01:48:20|25109.61|24989.61|25107.78|24987.78|25110.33|24990.33|25107.78|24987.78|10
1635990510000|2021-11-04 01:48:30|25106.71|24986.71|25103.79|24983.79|25106.71|24986.71|25103.1|24983.1|10
1635990520000|2021-11-04 01:48:40|25103.43|24983.43|25102.74|24982.74|25105.16|24985.16|25102.74|24982.74|10
1635990530000|2021-11-04 01:48:50|25103.13|24983.13|25100.91|24980.91|25103.13|24983.13|25100.67|24980.67|10
1635990540000|2021-11-04 01:49:00|25101.06|24981.06|25097.84|24977.84|25101.51|24981.51|25097.83|24977.83|10
1635990550000|2021-11-04 01:49:10|25097.66|24977.66|25098.28|24978.28|25099.28|24979.28|25097.66|24977.66|10
1635990560000|2021-11-04 01:49:20|25097.48|24977.48|25096.15|24976.15|25097.48|24977.48|25095.07|24975.07|10
1635990570000|2021-11-04 01:49:30|25094.59|24974.59|25095.19|24975.19|25095.9|24975.9|25094.59|24974.59|10
1635990580000|2021-11-04 01:49:40|25095.25|24975.25|25093.43|24973.43|25095.49|24975.49|25093.43|24973.43|10
1635990590000|2021-11-04 01:49:50|25093.19|24973.19|25089.92|24969.92|25093.19|24973.19|25089.62|24969.62|10
1635990600000|2021-11-04 01:50:00|25089.71|24969.71|25090.36|24970.36|25090.36|24970.36|25088.59|24968.59|9
1635990610000|2021-11-04 01:50:10|25089.37|24969.37|25093.45|24973.45|25093.45|24973.45|25088.98|24968.98|10
1635990620000|2021-11-04 01:50:20|25092.73|24972.73|25094.14|24974.14|25094.14|24974.14|25091.91|24971.91|9
1635990630000|2021-11-04 01:50:30|25094.36|24974.36|25094.18|24974.18|25095.14|24975.14|25093.9|24973.9|9
1635990640000|2021-11-04 01:50:40|25094.22|24974.22|25095.82|24975.82|25095.99|24975.99|25094.1|24974.1|10
1635990650000|2021-11-04 01:50:50|25095.73|24975.73|25093.93|24973.93|25096.49|24976.49|25093.93|24973.93|10
1635990660000|2021-11-04 01:51:00|25094.14|24974.14|25097.23|24977.23|25097.91|24977.91|25094.14|24974.14|10
1635990670000|2021-11-04 01:51:10|25097.62|24977.62|25098.45|24978.45|25098.85|24978.85|25097.3|24977.3|10
1635990680000|2021-11-04 01:51:20|25098.66|24978.66|25098.21|24978.21|25098.66|24978.66|25096.91|24976.91|9
1635990690000|2021-11-04 01:51:30|25097.58|24977.58|25097.75|24977.75|25098.05|24978.05|25096.89|24976.89|10
1635990700000|2021-11-04 01:51:40|25097.6|24977.6|25097.69|24977.69|25098.65|24978.65|25097.38|24977.38|10
1635990710000|2021-11-04 01:51:50|25097.8|24977.8|25098.82|24978.82|25098.97|24978.97|25097.8|24977.8|9
1635990720000|2021-11-04 01:52:00|25100|24980|25103.79|24983.79|25103.79|24983.79|25100|24980|9
1635990730000|2021-11-04 01:52:10|25103.85|24983.85|25102.26|24982.26|25104.66|24984.66|25102.26|24982.26|10
1635990740000|2021-11-04 01:52:20|25100.69|24980.69|25099.75|24979.75|25101.91|24981.91|25099.53|24979.53|10
1635990750000|2021-11-04 01:52:30|25099.8|24979.8|25096.1|24976.1|25099.82|24979.82|25096.1|24976.1|10
1635990760000|2021-11-04 01:52:40|25095.73|24975.73|25094.33|24974.33|25097.1|24977.1|25094|24974|10
1635990770000|2021-11-04 01:52:50|25093.84|24973.84|25090.25|24970.25|25093.84|24973.84|25090.25|24970.25|10
1635990780000|2021-11-04 01:53:00|25090.08|24970.08|25091.28|24971.28|25091.6|24971.6|25089.87|24969.87|10
1635990790000|2021-11-04 01:53:10|25091.26|24971.26|25087.44|24967.44|25091.62|24971.62|25087.44|24967.44|10
1635990800000|2021-11-04 01:53:20|25087.69|24967.69|25072|24952|25087.69|24967.69|25072|24952|10
1635990810000|2021-11-04 01:53:30|25068.8|24948.8|25066.13|24946.13|25069.34|24949.34|25061.72|24941.72|10
1635990820000|2021-11-04 01:53:40|25065.57|24945.57|25065.25|24945.25|25065.66|24945.66|25064.64|24944.64|10
1635990830000|2021-11-04 01:53:50|25065.15|24945.15|25066.94|24946.94|25066.97|24946.97|25065.15|24945.15|10
1635990840000|2021-11-04 01:54:00|25065.83|24945.83|25068.2|24948.2|25068.21|24948.21|25065.61|24945.61|10
1635990850000|2021-11-04 01:54:10|25067.58|24947.58|25065.74|24945.74|25068.41|24948.41|25065.74|24945.74|10
1635990860000|2021-11-04 01:54:20|25066.18|24946.18|25064.31|24944.31|25066.18|24946.18|25064.31|24944.31|10
1635990870000|2021-11-04 01:54:30|25063.46|24943.46|25064.87|24944.87|25065.6|24945.6|25062.71|24942.71|10
1635990880000|2021-11-04 01:54:40|25064.64|24944.64|25064.81|24944.81|25065.6|24945.6|25064.51|24944.51|10
1635990890000|2021-11-04 01:54:50|25067.3|24947.3|25070.71|24950.71|25070.71|24950.71|25066.64|24946.64|9
1635990900000|2021-11-04 01:55:00|25070.64|24950.64|25069.87|24949.87|25070.72|24950.72|25069.38|24949.38|9
1635990910000|2021-11-04 01:55:10|25069.44|24949.44|25067.4|24947.4|25069.44|24949.44|25067.12|24947.12|10
1635990920000|2021-11-04 01:55:20|25068.75|24948.75|25065.03|24945.03|25068.75|24948.75|25065.03|24945.03|10
1635990930000|2021-11-04 01:55:30|25064.97|24944.97|25062.71|24942.71|25064.97|24944.97|25062.21|24942.21|10
1635990940000|2021-11-04 01:55:40|25064.09|24944.09|25064.78|24944.78|25064.78|24944.78|25062.76|24942.76|9
1635990950000|2021-11-04 01:55:50|25067|24947|25062.57|24942.57|25068.12|24948.12|25062.57|24942.57|10
1635990960000|2021-11-04 01:56:00|25062.03|24942.03|25059.5|24939.5|25062.32|24942.32|25059.5|24939.5|10
1635990970000|2021-11-04 01:56:10|25059.15|24939.15|25059.69|24939.69|25059.94|24939.94|25058.96|24938.96|10
1635990980000|2021-11-04 01:56:20|25059.86|24939.86|25062.1|24942.1|25062.1|24942.1|25059.86|24939.86|10
1635990990000|2021-11-04 01:56:30|25063.06|24943.06|25067.47|24947.47|25067.47|24947.47|25063.06|24943.06|10
1635991000000|2021-11-04 01:56:40|25067.37|24947.37|25069.18|24949.18|25069.28|24949.28|25067.37|24947.37|10
1635991010000|2021-11-04 01:56:50|25068.9|24948.9|25064.26|24944.26|25068.9|24948.9|25064.02|24944.02|10
1635991020000|2021-11-04 01:57:00|25065.62|24945.62|25058.94|24938.94|25065.62|24945.62|25058.93|24938.93|10
1635991030000|2021-11-04 01:57:10|25058.33|24938.33|25056.94|24936.94|25058.33|24938.33|25056.9|24936.9|10
1635991040000|2021-11-04 01:57:20|25057.11|24937.11|25055.78|24935.78|25057.62|24937.62|25055.78|24935.78|10
1635991050000|2021-11-04 01:57:30|25055.81|24935.81|25057.98|24937.98|25057.98|24937.98|25055.81|24935.81|10
1635991060000|2021-11-04 01:57:40|25057.87|24937.87|25058.01|24938.01|25058.91|24938.91|25057.85|24937.85|8
1635991070000|2021-11-04 01:57:50|25057.86|24937.86|25058.36|24938.36|25058.36|24938.36|25057.33|24937.33|10
1635991080000|2021-11-04 01:58:00|25057.45|24937.45|25056.97|24936.97|25057.45|24937.45|25056.43|24936.43|8
1635991090000|2021-11-04 01:58:10|25056.41|24936.41|25056.27|24936.27|25056.82|24936.82|25055.75|24935.75|9
1635991100000|2021-11-04 01:58:20|25057.21|24937.21|25055.86|24935.86|25057.94|24937.94|25055.86|24935.86|10
1635991110000|2021-11-04 01:58:30|25055.45|24935.45|25056.42|24936.42|25056.6|24936.6|25055.24|24935.24|10
1635991120000|2021-11-04 01:58:40|25056.47|24936.47|25055.22|24935.22|25056.47|24936.47|25054.8|24934.8|10
1635991130000|2021-11-04 01:58:50|25055.39|24935.39|25056.55|24936.55|25056.99|24936.99|25055.21|24935.21|9
1635991140000|2021-11-04 01:59:00|25055.48|24935.48|25053.52|24933.52|25057.25|24937.25|25053.52|24933.52|10
1635991150000|2021-11-04 01:59:10|25053.41|24933.41|25053.1|24933.1|25053.41|24933.41|25052.64|24932.64|10
1635991160000|2021-11-04 01:59:20|25053.49|24933.49|25046.83|24926.83|25053.49|24933.49|25046.83|24926.83|10
1635991170000|2021-11-04 01:59:30|25046.23|24926.23|25044.64|24924.64|25046.23|24926.23|25043.91|24923.91|10
1635991180000|2021-11-04 01:59:40|25044.75|24924.75|25044.02|24924.02|25045.59|24925.59|25044.02|24924.02|10
1635991190000|2021-11-04 01:59:50|25043.01|24923.01|25042.75|24922.75|25044.09|24924.09|25042.75|24922.75|9
1635991200000|2021-11-04 02:00:00|25042.03|24922.03|25042.29|24922.29|25043.49|24923.49|25041.64|24921.64|10
1635991210000|2021-11-04 02:00:10|25042.66|24922.66|25044.96|24924.96|25044.96|24924.96|25042.66|24922.66|9
1635991220000|2021-11-04 02:00:20|25045.1|24925.1|25045.77|24925.77|25046.48|24926.48|25045.1|24925.1|10
1635991230000|2021-11-04 02:00:30|25046.08|24926.08|25050.33|24930.33|25050.33|24930.33|25046.08|24926.08|10
1635991240000|2021-11-04 02:00:40|25052.02|24932.02|25055.75|24935.75|25055.75|24935.75|25051.72|24931.72|10
1635991250000|2021-11-04 02:00:50|25057.33|24937.33|25057.63|24937.63|25059.76|24939.76|25057.33|24937.33|8
1635991260000|2021-11-04 02:01:00|25057.67|24937.67|25060.25|24940.25|25060.84|24940.84|25057.67|24937.67|10
1635991270000|2021-11-04 02:01:10|25059.39|24939.39|25056.99|24936.99|25059.39|24939.39|25056.7|24936.7|10
1635991280000|2021-11-04 02:01:20|25056.68|24936.68|25058.14|24938.14|25059.14|24939.14|25056.39|24936.39|9
1635991290000|2021-11-04 02:01:30|25057.87|24937.87|25059.29|24939.29|25059.57|24939.57|25057.77|24937.77|10
1635991300000|2021-11-04 02:01:40|25059.28|24939.28|25059.45|24939.45|25059.68|24939.68|25058.86|24938.86|9
1635991310000|2021-11-04 02:01:50|25059.58|24939.58|25062.91|24942.91|25062.91|24942.91|25059.45|24939.45|10
1635991320000|2021-11-04 02:02:00|25063.7|24943.7|25065.39|24945.39|25065.39|24945.39|25063.27|24943.27|10
1635991330000|2021-11-04 02:02:10|25064.66|24944.66|25060.27|24940.27|25064.66|24944.66|25060.27|24940.27|10
1635991340000|2021-11-04 02:02:20|25060.13|24940.13|25056.97|24936.97|25060.13|24940.13|25056.97|24936.97|9
1635991350000|2021-11-04 02:02:30|25057.6|24937.6|25055.58|24935.58|25058|24938|25055.58|24935.58|10
1635991360000|2021-11-04 02:02:40|25055.19|24935.19|25056.16|24936.16|25056.16|24936.16|25052.93|24932.93|10
1635991370000|2021-11-04 02:02:50|25056.77|24936.77|25057.07|24937.07|25059.34|24939.34|25056.58|24936.58|10
1635991380000|2021-11-04 02:03:00|25055.4|24935.4|25049.75|24929.75|25061.82|24941.82|25049.75|24929.75|10
1635991390000|2021-11-04 02:03:10|25046.36|24926.36|25044.42|24924.42|25046.36|24926.36|25037.99|24917.99|10
1635991400000|2021-11-04 02:03:20|25045.81|24925.81|25056.54|24936.54|25056.54|24936.54|25045.81|24925.81|10
1635991410000|2021-11-04 02:03:30|25058.37|24938.37|25062.61|24942.61|25062.61|24942.61|25057.42|24937.42|10
1635991420000|2021-11-04 02:03:40|25062.88|24942.88|25062.16|24942.16|25063.78|24943.78|25061.64|24941.64|9
1635991430000|2021-11-04 02:03:50|25064.51|24944.51|25065.33|24945.33|25066.78|24946.78|25064.51|24944.51|10
1635991440000|2021-11-04 02:04:00|25065.46|24945.46|25066.49|24946.49|25066.56|24946.56|25065.46|24945.46|10
1635991450000|2021-11-04 02:04:10|25067.3|24947.3|25068.79|24948.79|25069.6|24949.6|25067.3|24947.3|9
1635991460000|2021-11-04 02:04:20|25068.57|24948.57|25070.93|24950.93|25070.99|24950.99|25068.57|24948.57|10
1635991470000|2021-11-04 02:04:30|25070.97|24950.97|25077.27|24957.27|25077.27|24957.27|25070.97|24950.97|10
1635991480000|2021-11-04 02:04:40|25077.76|24957.76|25079.57|24959.57|25080.81|24960.81|25077.76|24957.76|10
1635991490000|2021-11-04 02:04:50|25079.09|24959.09|25086.93|24966.93|25086.93|24966.93|25078.59|24958.59|10
1635991500000|2021-11-04 02:05:00|25087.4|24967.4|25091|24971|25091|24971|25087.4|24967.4|10
1635991510000|2021-11-04 02:05:10|25091.11|24971.11|25092.06|24972.06|25093.27|24973.27|25090.86|24970.86|10
1635991520000|2021-11-04 02:05:20|25092.08|24972.08|25096.66|24976.66|25096.66|24976.66|25092.08|24972.08|10
1635991530000|2021-11-04 02:05:30|25096.95|24976.95|25095.02|24975.02|25097.83|24977.83|25095.02|24975.02|10
1635991540000|2021-11-04 02:05:40|25094.81|24974.81|25097.81|24977.81|25097.81|24977.81|25094.81|24974.81|10
1635991550000|2021-11-04 02:05:50|25098.18|24978.18|25096.93|24976.93|25099.14|24979.14|25096.93|24976.93|10
1635991560000|2021-11-04 02:06:00|25096.69|24976.69|25096.39|24976.39|25096.69|24976.69|25095.77|24975.77|10
1635991570000|2021-11-04 02:06:10|25096.72|24976.72|25093.5|24973.5|25096.72|24976.72|25093.5|24973.5|9
1635991580000|2021-11-04 02:06:20|25093.99|24973.99|25096.82|24976.82|25096.82|24976.82|25093.36|24973.36|10
1635991590000|2021-11-04 02:06:30|25096.53|24976.53|25100.38|24980.38|25100.38|24980.38|25096.53|24976.53|9
1635991600000|2021-11-04 02:06:40|25100.22|24980.22|25101.8|24981.8|25102.06|24982.06|25100.22|24980.22|10
1635991610000|2021-11-04 02:06:50|25101.79|24981.79|25101.72|24981.72|25102.87|24982.87|25101.64|24981.64|9
1635991620000|2021-11-04 02:07:00|25102.72|24982.72|25101.65|24981.65|25103.52|24983.52|25100.96|24980.96|9
1635991630000|2021-11-04 02:07:10|25101.84|24981.84|25101.51|24981.51|25101.84|24981.84|25100.24|24980.24|10
1635991640000|2021-11-04 02:07:20|25101.47|24981.47|25101.17|24981.17|25102.05|24982.05|25100.01|24980.01|10
1635991650000|2021-11-04 02:07:30|25101.59|24981.59|25100.32|24980.32|25102.29|24982.29|25100.31|24980.31|10
1635991660000|2021-11-04 02:07:40|25099.79|24979.79|25098.51|24978.51|25099.87|24979.87|25098.51|24978.51|9
1635991670000|2021-11-04 02:07:50|25098.75|24978.75|25098.89|24978.89|25098.89|24978.89|25097.38|24977.38|10
1635991680000|2021-11-04 02:08:00|25099.06|24979.06|25101.27|24981.27|25101.57|24981.57|25099.06|24979.06|10
1635991690000|2021-11-04 02:08:10|25101.39|24981.39|25103.87|24983.87|25103.87|24983.87|25100.97|24980.97|10
1635991700000|2021-11-04 02:08:20|25103.58|24983.58|25103.53|24983.53|25104.53|24984.53|25103.38|24983.38|10
1635991710000|2021-11-04 02:08:30|25104.14|24984.14|25104.68|24984.68|25105.46|24985.46|25104.14|24984.14|9
1635991720000|2021-11-04 02:08:40|25104.75|24984.75|25109.42|24989.42|25109.42|24989.42|25104.17|24984.17|10
1635991730000|2021-11-04 02:08:50|25109.4|24989.4|25109.01|24989.01|25109.67|24989.67|25108.65|24988.65|10
1635991740000|2021-11-04 02:09:00|25108.89|24988.89|25109.77|24989.77|25109.77|24989.77|25107.93|24987.93|9
1635991750000|2021-11-04 02:09:10|25110.26|24990.26|25111.66|24991.66|25111.66|24991.66|25109.8|24989.8|10
1635991760000|2021-11-04 02:09:20|25112.15|24992.15|25113|24993|25113|24993|25110.83|24990.83|8
1635991770000|2021-11-04 02:09:30|25112.96|24992.96|25111.16|24991.16|25112.96|24992.96|25111.16|24991.16|9
1635991780000|2021-11-04 02:09:40|25111.81|24991.81|25114.53|24994.53|25114.53|24994.53|25111.81|24991.81|10
1635991790000|2021-11-04 02:09:50|25114.52|24994.52|25112.75|24992.75|25114.79|24994.79|25112.65|24992.65|10
1635991800000|2021-11-04 02:10:00|25113.54|24993.54|25116.38|24996.38|25116.38|24996.38|25113.54|24993.54|10
1635991810000|2021-11-04 02:10:10|25116.09|24996.09|25116.83|24996.83|25117.57|24997.57|25115.63|24995.63|10
1635991820000|2021-11-04 02:10:20|25116.43|24996.43|25116.55|24996.55|25116.55|24996.55|25115.21|24995.21|10
1635991830000|2021-11-04 02:10:30|25116.59|24996.59|25119.69|24999.69|25119.69|24999.69|25116.59|24996.59|9
1635991840000|2021-11-04 02:10:40|25119.9|24999.9|25121.89|25001.89|25121.89|25001.89|25119.79|24999.79|10
1635991850000|2021-11-04 02:10:50|25122.41|25002.41|25122.34|25002.34|25123.31|25003.31|25121.95|25001.95|10
1635991860000|2021-11-04 02:11:00|25122.41|25002.41|25124.43|25004.43|25124.43|25004.43|25122.04|25002.04|10
1635991870000|2021-11-04 02:11:10|25124.41|25004.41|25124.77|25004.77|25125.44|25005.44|25124.05|25004.05|10
1635991880000|2021-11-04 02:11:20|25124.82|25004.82|25126.57|25006.57|25127.23|25007.23|25124.52|25004.52|10
1635991890000|2021-11-04 02:11:30|25126.17|25006.17|25127.5|25007.5|25127.5|25007.5|25125.76|25005.76|10
1635991900000|2021-11-04 02:11:40|25127.52|25007.52|25126.58|25006.58|25128.79|25008.79|25126.58|25006.58|10
1635991910000|2021-11-04 02:11:50|25125.46|25005.46|25121.46|25001.46|25125.46|25005.46|25121.46|25001.46|9
1635991920000|2021-11-04 02:12:00|25121.16|25001.16|25120.17|25000.17|25121.75|25001.75|25118.81|24998.81|10
1635991930000|2021-11-04 02:12:10|25120.79|25000.79|25120.68|25000.68|25121.55|25001.55|25119.22|24999.22|10
1635991940000|2021-11-04 02:12:20|25120.13|25000.13|25119.79|24999.79|25121.02|25001.02|25119.79|24999.79|10
1635991950000|2021-11-04 02:12:30|25120.89|25000.89|25121.82|25001.82|25121.99|25001.99|25119.75|24999.75|10
1635991960000|2021-11-04 02:12:40|25121.47|25001.47|25122.22|25002.22|25122.53|25002.53|25121.47|25001.47|10
1635991970000|2021-11-04 02:12:50|25122.34|25002.34|25122.4|25002.4|25122.69|25002.69|25121.76|25001.76|9
1635991980000|2021-11-04 02:13:00|25121.53|25001.53|25122.16|25002.16|25122.8|25002.8|25121.35|25001.35|10
1635991990000|2021-11-04 02:13:10|25121.89|25001.89|25120.38|25000.38|25122.12|25002.12|25119.37|24999.37|10
1635992000000|2021-11-04 02:13:20|25120.24|25000.24|25122.72|25002.72|25122.96|25002.96|25120.24|25000.24|10
1635992010000|2021-11-04 02:13:30|25121.79|25001.79|25123.53|25003.53|25124.65|25004.65|25121.79|25001.79|10
1635992020000|2021-11-04 02:13:40|25123.69|25003.69|25123.13|25003.13|25124.54|25004.54|25122.41|25002.41|10
1635992030000|2021-11-04 02:13:50|25123.3|25003.3|25123.59|25003.59|25124.03|25004.03|25122.41|25002.41|10
1635992040000|2021-11-04 02:14:00|25123.35|25003.35|25123.09|25003.09|25123.41|25003.41|25122.84|25002.84|9
1635992050000|2021-11-04 02:14:10|25122.48|25002.48|25125.41|25005.41|25125.41|25005.41|25122.48|25002.48|10
1635992060000|2021-11-04 02:14:20|25125.27|25005.27|25125.55|25005.55|25126.29|25006.29|25123.88|25003.88|10
1635992070000|2021-11-04 02:14:30|25125.59|25005.59|25128.59|25008.59|25128.59|25008.59|25125.19|25005.19|10
1635992080000|2021-11-04 02:14:40|25128.36|25008.36|25130.46|25010.46|25130.46|25010.46|25128.36|25008.36|10
1635992090000|2021-11-04 02:14:50|25130.27|25010.27|25129.71|25009.71|25130.9|25010.9|25128.84|25008.84|10
1635992100000|2021-11-04 02:15:00|25129.74|25009.74|25130.51|25010.51|25130.84|25010.84|25129.01|25009.01|10
1635992110000|2021-11-04 02:15:10|25130.66|25010.66|25131.6|25011.6|25131.6|25011.6|25130.59|25010.59|10
1635992120000|2021-11-04 02:15:20|25131.58|25011.58|25131.81|25011.81|25132.13|25012.13|25130.77|25010.77|8
1635992130000|2021-11-04 02:15:30|25131.53|25011.53|25128.21|25008.21|25131.53|25011.53|25128.21|25008.21|10
1635992140000|2021-11-04 02:15:40|25129.3|25009.3|25129.65|25009.65|25129.83|25009.83|25128.62|25008.62|10
1635992150000|2021-11-04 02:15:50|25129.77|25009.77|25132.53|25012.53|25132.53|25012.53|25128.45|25008.45|10
1635992160000|2021-11-04 02:16:00|25132.58|25012.58|25129.57|25009.57|25132.62|25012.62|25129.57|25009.57|9
1635992170000|2021-11-04 02:16:10|25130.18|25010.18|25127.09|25007.09|25130.18|25010.18|25127.09|25007.09|10
1635992180000|2021-11-04 02:16:20|25125.81|25005.81|25124.47|25004.47|25125.81|25005.81|25124.47|25004.47|10
1635992190000|2021-11-04 02:16:30|25124.8|25004.8|25125.71|25005.71|25125.71|25005.71|25123.63|25003.63|10
1635992200000|2021-11-04 02:16:40|25127.37|25007.37|25129.15|25009.15|25129.15|25009.15|25126.81|25006.81|10
1635992210000|2021-11-04 02:16:50|25128.4|25008.4|25128.1|25008.1|25128.4|25008.4|25127.24|25007.24|10
1635992220000|2021-11-04 02:17:00|25128.59|25008.59|25127.86|25007.86|25128.68|25008.68|25127.51|25007.51|9
1635992230000|2021-11-04 02:17:10|25127.62|25007.62|25128.48|25008.48|25128.88|25008.88|25127.62|25007.62|10
1635992240000|2021-11-04 02:17:20|25128|25008|25127.75|25007.75|25128|25008|25126.77|25006.77|10
1635992250000|2021-11-04 02:17:30|25126.94|25006.94|25128.21|25008.21|25128.21|25008.21|25126.94|25006.94|9
1635992260000|2021-11-04 02:17:40|25128.19|25008.19|25128.63|25008.63|25128.63|25008.63|25127.91|25007.91|10
1635992270000|2021-11-04 02:17:50|25128.64|25008.64|25128.82|25008.82|25129.09|25009.09|25128.64|25008.64|10
1635992280000|2021-11-04 02:18:00|25128.62|25008.62|25130.09|25010.09|25130.31|25010.31|25128.62|25008.62|9
1635992290000|2021-11-04 02:18:10|25130.35|25010.35|25128.04|25008.04|25130.35|25010.35|25128.04|25008.04|10
1635992300000|2021-11-04 02:18:20|25127.74|25007.74|25125.23|25005.23|25127.74|25007.74|25125.21|25005.21|10
1635992310000|2021-11-04 02:18:30|25124.67|25004.67|25124.03|25004.03|25125.75|25005.75|25123.49|25003.49|9
1635992320000|2021-11-04 02:18:40|25124.56|25004.56|25125.94|25005.94|25125.94|25005.94|25124.29|25004.29|10
1635992330000|2021-11-04 02:18:50|25124.97|25004.97|25125.09|25005.09|25126.53|25006.53|25124.89|25004.89|10
1635992340000|2021-11-04 02:19:00|25124.83|25004.83|25121.95|25001.95|25124.83|25004.83|25121.95|25001.95|10
1635992350000|2021-11-04 02:19:10|25121.58|25001.58|25121.34|25001.34|25121.93|25001.93|25120.89|25000.89|8
1635992360000|2021-11-04 02:19:20|25120.99|25000.99|25118.69|24998.69|25120.99|25000.99|25117.95|24997.95|10
1635992370000|2021-11-04 02:19:30|25118.74|24998.74|25114.44|24994.44|25118.74|24998.74|25114.44|24994.44|10
1635992380000|2021-11-04 02:19:40|25114.01|24994.01|25113.07|24993.07|25114.22|24994.22|25113.06|24993.06|9
1635992390000|2021-11-04 02:19:50|25113.08|24993.08|25113.41|24993.41|25113.41|24993.41|25112.53|24992.53|9
1635992400000|2021-11-04 02:20:00|25112.3|24992.3|25113.31|24993.31|25114.11|24994.11|25111.22|24991.22|10
1635992410000|2021-11-04 02:20:10|25112.56|24992.56|25116.41|24996.41|25116.45|24996.45|25112.56|24992.56|10
1635992420000|2021-11-04 02:20:20|25116.33|24996.33|25118.8|24998.8|25119.67|24999.67|25116.33|24996.33|9
1635992430000|2021-11-04 02:20:30|25118.91|24998.91|25119.13|24999.13|25120.32|25000.32|25118.55|24998.55|10
1635992440000|2021-11-04 02:20:40|25118.53|24998.53|25119.53|24999.53|25119.59|24999.59|25118.53|24998.53|10
1635992450000|2021-11-04 02:20:50|25119.8|24999.8|25122.61|25002.61|25122.61|25002.61|25119.8|24999.8|10
1635992460000|2021-11-04 02:21:00|25122.76|25002.76|25122.32|25002.32|25123.38|25003.38|25121.14|25001.14|10
1635992470000|2021-11-04 02:21:10|25122.25|25002.25|25124.42|25004.42|25124.89|25004.89|25121.22|25001.22|10
1635992480000|2021-11-04 02:21:20|25124.71|25004.71|25126.17|25006.17|25126.17|25006.17|25123.57|25003.57|10
1635992490000|2021-11-04 02:21:30|25126.11|25006.11|25127.96|25007.96|25127.96|25007.96|25125.66|25005.66|10
1635992500000|2021-11-04 02:21:40|25127.47|25007.47|25129.34|25009.34|25129.34|25009.34|25126.87|25006.87|10
1635992510000|2021-11-04 02:21:50|25129.38|25009.38|25129.99|25009.99|25130.7|25010.7|25128.84|25008.84|10
1635992520000|2021-11-04 02:22:00|25129.73|25009.73|25128.83|25008.83|25131.14|25011.14|25128.58|25008.58|10
1635992530000|2021-11-04 02:22:10|25127.9|25007.9|25127.79|25007.79|25128.94|25008.94|25127.13|25007.13|10
1635992540000|2021-11-04 02:22:20|25128.01|25008.01|25124.98|25004.98|25128.01|25008.01|25123.4|25003.4|10
1635992550000|2021-11-04 02:22:30|25124.8|25004.8|25127.34|25007.34|25127.55|25007.55|25124.7|25004.7|10
1635992560000|2021-11-04 02:22:40|25127.05|25007.05|25128.15|25008.15|25128.15|25008.15|25126.04|25006.04|10
1635992570000|2021-11-04 02:22:50|25127.14|25007.14|25127.04|25007.04|25128.84|25008.84|25126.82|25006.82|10
1635992580000|2021-11-04 02:23:00|25127.83|25007.83|25128.5|25008.5|25129.55|25009.55|25127.83|25007.83|10
1635992590000|2021-11-04 02:23:10|25128.2|25008.2|25128|25008|25128.2|25008.2|25126.61|25006.61|10
1635992600000|2021-11-04 02:23:20|25128.09|25008.09|25129.43|25009.43|25129.43|25009.43|25126.55|25006.55|10
1635992610000|2021-11-04 02:23:30|25129.29|25009.29|25130.95|25010.95|25131.28|25011.28|25127.68|25007.68|10
1635992620000|2021-11-04 02:23:40|25130.72|25010.72|25131.29|25011.29|25131.67|25011.67|25129.56|25009.56|10
1635992630000|2021-11-04 02:23:50|25131.51|25011.51|25131.67|25011.67|25132.96|25012.96|25131.3|25011.3|10
1635992640000|2021-11-04 02:24:00|25130.96|25010.96|25128.8|25008.8|25130.96|25010.96|25127.88|25007.88|10
1635992650000|2021-11-04 02:24:10|25128.74|25008.74|25130.59|25010.59|25130.59|25010.59|25128.68|25008.68|10
1635992660000|2021-11-04 02:24:20|25130.66|25010.66|25117.78|24997.78|25130.66|25010.66|25117.59|24997.59|10
1635992670000|2021-11-04 02:24:30|25116.03|24996.03|25113.41|24993.41|25116.03|24996.03|25112.43|24992.43|10
1635992680000|2021-11-04 02:24:40|25113.88|24993.88|25110.88|24990.88|25113.88|24993.88|25108.43|24988.43|10
1635992690000|2021-11-04 02:24:50|25111.2|24991.2|25111.14|24991.14|25112.09|24992.09|25110.81|24990.81|10
1635992700000|2021-11-04 02:25:00|25110.15|24990.15|25110.89|24990.89|25110.89|24990.89|25109.68|24989.68|9
1635992710000|2021-11-04 02:25:10|25110.42|24990.42|25109.68|24989.68|25111.18|24991.18|25109.59|24989.59|10
1635992720000|2021-11-04 02:25:20|25111.59|24991.59|25112.99|24992.99|25113.36|24993.36|25111.43|24991.43|9
1635992730000|2021-11-04 02:25:30|25112.97|24992.97|25118.08|24998.08|25118.08|24998.08|25112.97|24992.97|10
1635992740000|2021-11-04 02:25:40|25118.67|24998.67|25117.67|24997.67|25119.21|24999.21|25117.02|24997.02|10
1635992750000|2021-11-04 02:25:50|25119.2|24999.2|25119.46|24999.46|25119.84|24999.84|25118.87|24998.87|10
1635992760000|2021-11-04 02:26:00|25121.12|25001.12|25120.61|25000.61|25121.12|25001.12|25119.63|24999.63|10
1635992770000|2021-11-04 02:26:10|25119.95|24999.95|25120.81|25000.81|25123.16|25003.16|25119.95|24999.95|10
1635992780000|2021-11-04 02:26:20|25120.61|25000.61|25118.11|24998.11|25122.24|25002.24|25118.11|24998.11|10
1635992790000|2021-11-04 02:26:30|25117.46|24997.46|25115.12|24995.12|25117.46|24997.46|25114.65|24994.65|10
1635992800000|2021-11-04 02:26:40|25115|24995|25110.49|24990.49|25115|24995|25110.49|24990.49|10
1635992810000|2021-11-04 02:26:50|25108.33|24988.33|25107.68|24987.68|25109.57|24989.57|25107.39|24987.39|10
1635992820000|2021-11-04 02:27:00|25107.62|24987.62|25104.57|24984.57|25107.62|24987.62|25104.57|24984.57|10
1635992830000|2021-11-04 02:27:10|25104.82|24984.82|25105.9|24985.9|25106.54|24986.54|25104.55|24984.55|10
1635992840000|2021-11-04 02:27:20|25106|24986|25106.12|24986.12|25106.25|24986.25|25105.58|24985.58|10
1635992850000|2021-11-04 02:27:30|25105.95|24985.95|25104.95|24984.95|25105.95|24985.95|25104.41|24984.41|10
1635992860000|2021-11-04 02:27:40|25105.31|24985.31|25104.71|24984.71|25105.51|24985.51|25104.44|24984.44|10
1635992870000|2021-11-04 02:27:50|25104.87|24984.87|25103.24|24983.24|25104.87|24984.87|25102.3|24982.3|10
1635992880000|2021-11-04 02:28:00|25103.73|24983.73|25102.82|24982.82|25104.24|24984.24|25102.82|24982.82|10
1635992890000|2021-11-04 02:28:10|25102.32|24982.32|25101.78|24981.78|25103.07|24983.07|25100.42|24980.42|10
1635992900000|2021-11-04 02:28:20|25101.97|24981.97|25106.82|24986.82|25106.82|24986.82|25101.97|24981.97|10
1635992910000|2021-11-04 02:28:30|25107.85|24987.85|25113.72|24993.72|25113.72|24993.72|25107.85|24987.85|10
1635992920000|2021-11-04 02:28:40|25115.24|24995.24|25123.47|25003.47|25124.27|25004.27|25115.24|24995.24|10
1635992930000|2021-11-04 02:28:50|25123.53|25003.53|25127.89|25007.89|25127.92|25007.92|25123.3|25003.3|10
1635992940000|2021-11-04 02:29:00|25127.7|25007.7|25125.56|25005.56|25127.7|25007.7|25125.56|25005.56|10
1635992950000|2021-11-04 02:29:10|25125.98|25005.98|25128.86|25008.86|25128.86|25008.86|25125.42|25005.42|10
1635992960000|2021-11-04 02:29:20|25127.36|25007.36|25129.15|25009.15|25130.82|25010.82|25126.93|25006.93|10
1635992970000|2021-11-04 02:29:30|25128.48|25008.48|25126.61|25006.61|25128.54|25008.54|25126.61|25006.61|10
1635992980000|2021-11-04 02:29:40|25127.17|25007.17|25126.96|25006.96|25128.38|25008.38|25126.13|25006.13|9
1635992990000|2021-11-04 02:29:50|25127.88|25007.88|25128.58|25008.58|25128.58|25008.58|25127.35|25007.35|10
1635993000000|2021-11-04 02:30:00|25128.32|25008.32|25128.11|25008.11|25129.14|25009.14|25128.05|25008.05|10
1635993010000|2021-11-04 02:30:10|25129.19|25009.19|25129.68|25009.68|25130.06|25010.06|25129.12|25009.12|10
1635993020000|2021-11-04 02:30:20|25131.09|25011.09|25132.13|25012.13|25132.34|25012.34|25130.87|25010.87|10
1635993030000|2021-11-04 02:30:30|25132.07|25012.07|25130.67|25010.67|25132.28|25012.28|25130|25010|9
1635993040000|2021-11-04 02:30:40|25130.13|25010.13|25128.58|25008.58|25130.42|25010.42|25128.58|25008.58|10
1635993050000|2021-11-04 02:30:50|25128.87|25008.87|25123.08|25003.08|25128.89|25008.89|25123.08|25003.08|10
1635993060000|2021-11-04 02:31:00|25123.32|25003.32|25122.66|25002.66|25124.2|25004.2|25122.51|25002.51|10
1635993070000|2021-11-04 02:31:10|25123.04|25003.04|25122.01|25002.01|25123.04|25003.04|25120.99|25000.99|10
1635993080000|2021-11-04 02:31:20|25121.86|25001.86|25124.39|25004.39|25124.39|25004.39|25121.86|25001.86|10
1635993090000|2021-11-04 02:31:30|25124.58|25004.58|25122.23|25002.23|25124.58|25004.58|25122.03|25002.03|10
1635993100000|2021-11-04 02:31:40|25122.71|25002.71|25120.84|25000.84|25122.93|25002.93|25120.01|25000.01|10
1635993110000|2021-11-04 02:31:50|25121.04|25001.04|25122.66|25002.66|25122.66|25002.66|25120.52|25000.52|10
1635993120000|2021-11-04 02:32:00|25122.51|25002.51|25121.44|25001.44|25123.32|25003.32|25121.44|25001.44|9
1635993130000|2021-11-04 02:32:10|25123.02|25003.02|25122.45|25002.45|25123.43|25003.43|25121.38|25001.38|10
1635993140000|2021-11-04 02:32:20|25121.14|25001.14|25117.99|24997.99|25121.19|25001.19|25117.05|24997.05|10
1635993150000|2021-11-04 02:32:30|25118.07|24998.07|25117.99|24997.99|25118.2|24998.2|25116.52|24996.52|10
1635993160000|2021-11-04 02:32:40|25117.91|24997.91|25115.54|24995.54|25117.97|24997.97|25115.53|24995.53|10
1635993170000|2021-11-04 02:32:50|25115.07|24995.07|25111.65|24991.65|25115.07|24995.07|25111.17|24991.17|10
1635993180000|2021-11-04 02:33:00|25112.26|24992.26|25111.84|24991.84|25112.26|24992.26|25110.85|24990.85|10
1635993190000|2021-11-04 02:33:10|25111.51|24991.51|25110.21|24990.21|25111.92|24991.92|25109.09|24989.09|8
1635993200000|2021-11-04 02:33:20|25110.12|24990.12|25110.44|24990.44|25110.44|24990.44|25109.81|24989.81|10
1635993210000|2021-11-04 02:33:30|25111.05|24991.05|25109.55|24989.55|25111.05|24991.05|25109.26|24989.26|9
1635993220000|2021-11-04 02:33:40|25109.27|24989.27|25110.89|24990.89|25111.13|24991.13|25109.14|24989.14|9
1635993230000|2021-11-04 02:33:50|25110.48|24990.48|25107.5|24987.5|25110.57|24990.57|25107.5|24987.5|10
1635993240000|2021-11-04 02:34:00|25107.07|24987.07|25105.1|24985.1|25107.46|24987.46|25105.1|24985.1|9
1635993250000|2021-11-04 02:34:10|25105.47|24985.47|25105.15|24985.15|25105.91|24985.91|25105.11|24985.11|10
1635993260000|2021-11-04 02:34:20|25105.57|24985.57|25102.69|24982.69|25105.68|24985.68|25102.65|24982.65|10
1635993270000|2021-11-04 02:34:30|25102.45|24982.45|25097.74|24977.74|25102.45|24982.45|25097.74|24977.74|10
1635993280000|2021-11-04 02:34:40|25097.24|24977.24|25097.14|24977.14|25097.97|24977.97|25096.66|24976.66|10
1635993290000|2021-11-04 02:34:50|25096.53|24976.53|25096.5|24976.5|25096.87|24976.87|25095.65|24975.65|10
1635993300000|2021-11-04 02:35:00|25095.58|24975.58|25094.09|24974.09|25096.44|24976.44|25094.08|24974.08|10
1635993310000|2021-11-04 02:35:10|25094.3|24974.3|25094.11|24974.11|25095.29|24975.29|25094.11|24974.11|10
1635993320000|2021-11-04 02:35:20|25092.88|24972.88|25095.25|24975.25|25095.25|24975.25|25092.88|24972.88|10
1635993330000|2021-11-04 02:35:30|25095.79|24975.79|25098.69|24978.69|25099.36|24979.36|25095.79|24975.79|10
1635993340000|2021-11-04 02:35:40|25098.95|24978.95|25102.28|24982.28|25102.28|24982.28|25098.95|24978.95|8
1635993350000|2021-11-04 02:35:50|25103.4|24983.4|25106.81|24986.81|25106.81|24986.81|25103.4|24983.4|10
1635993360000|2021-11-04 02:36:00|25106.76|24986.76|25107.47|24987.47|25107.87|24987.87|25106.4|24986.4|10
1635993370000|2021-11-04 02:36:10|25107.32|24987.32|25110.65|24990.65|25110.65|24990.65|25106.43|24986.43|10
1635993380000|2021-11-04 02:36:20|25110.22|24990.22|25111.17|24991.17|25111.82|24991.82|25109.35|24989.35|10
1635993390000|2021-11-04 02:36:30|25110.7|24990.7|25107.45|24987.45|25110.7|24990.7|25107.45|24987.45|10
1635993400000|2021-11-04 02:36:40|25106.99|24986.99|25105.95|24985.95|25107.07|24987.07|25105.7|24985.7|10
1635993410000|2021-11-04 02:36:50|25105.79|24985.79|25104.27|24984.27|25105.79|24985.79|25104.27|24984.27|10
1635993420000|2021-11-04 02:37:00|25103.25|24983.25|25102.91|24982.91|25103.98|24983.98|25101.81|24981.81|10
1635993430000|2021-11-04 02:37:10|25103.36|24983.36|25102.8|24982.8|25103.39|24983.39|25101.41|24981.41|10
1635993440000|2021-11-04 02:37:20|25102.52|24982.52|25103.82|24983.82|25104.01|24984.01|25101.8|24981.8|10
1635993450000|2021-11-04 02:37:30|25103.78|24983.78|25106.29|24986.29|25106.29|24986.29|25103.26|24983.26|10
1635993460000|2021-11-04 02:37:40|25106.35|24986.35|25106.57|24986.57|25106.81|24986.81|25106.12|24986.12|10
1635993470000|2021-11-04 02:37:50|25105.75|24985.75|25103.87|24983.87|25105.75|24985.75|25103.52|24983.52|10
1635993480000|2021-11-04 02:38:00|25103.25|24983.25|25101.63|24981.63|25103.25|24983.25|25101.11|24981.11|10
1635993490000|2021-11-04 02:38:10|25101.91|24981.91|25102.49|24982.49|25103.11|24983.11|25101.91|24981.91|10
1635993500000|2021-11-04 02:38:20|25102.17|24982.17|25099.48|24979.48|25102.17|24982.17|25099|24979|10
1635993510000|2021-11-04 02:38:30|25098.54|24978.54|25095.91|24975.91|25098.54|24978.54|25095.73|24975.73|10
1635993520000|2021-11-04 02:38:40|25095.75|24975.75|25093.19|24973.19|25095.75|24975.75|25093.02|24973.02|9
1635993530000|2021-11-04 02:38:50|25090.92|24970.92|25089.16|24969.16|25091.53|24971.53|25089.03|24969.03|10
1635993540000|2021-11-04 02:39:00|25089.06|24969.06|25083.12|24963.12|25089.06|24969.06|25083.12|24963.12|9
1635993550000|2021-11-04 02:39:10|25082.31|24962.31|25088.44|24968.44|25088.44|24968.44|25080.98|24960.98|10
1635993560000|2021-11-04 02:39:20|25090.53|24970.53|25098.07|24978.07|25098.07|24978.07|25090.53|24970.53|8
1635993570000|2021-11-04 02:39:30|25097.45|24977.45|25097.4|24977.4|25097.45|24977.45|25096.71|24976.71|10
1635993580000|2021-11-04 02:39:40|25097.37|24977.37|25096.44|24976.44|25098.16|24978.16|25094.97|24974.97|10
1635993590000|2021-11-04 02:39:50|25095.29|24975.29|25092.93|24972.93|25095.29|24975.29|25092.15|24972.15|10
1635993600000|2021-11-04 02:40:00|25092.79|24972.79|25090.73|24970.73|25092.79|24972.79|25090.5|24970.5|10
1635993610000|2021-11-04 02:40:10|25092|24972|25091.97|24971.97|25092.21|24972.21|25089.82|24969.82|10
1635993620000|2021-11-04 02:40:20|25091.73|24971.73|25092.91|24972.91|25093.32|24973.32|25090.49|24970.49|10
1635993630000|2021-11-04 02:40:30|25092.6|24972.6|25092.09|24972.09|25092.6|24972.6|25091.57|24971.57|10
1635993640000|2021-11-04 02:40:40|25091.91|24971.91|25088.21|24968.21|25091.98|24971.98|25088.1|24968.1|10
1635993650000|2021-11-04 02:40:50|25088.85|24968.85|25085.6|24965.6|25088.85|24968.85|25085.6|24965.6|9
1635993660000|2021-11-04 02:41:00|25085.26|24965.26|25083.68|24963.68|25085.26|24965.26|25083.19|24963.19|9
1635993670000|2021-11-04 02:41:10|25084.06|24964.06|25081.82|24961.82|25084.78|24964.78|25081.82|24961.82|10
1635993680000|2021-11-04 02:41:20|25082.8|24962.8|25082.79|24962.79|25083.62|24963.62|25082.64|24962.64|10
1635993690000|2021-11-04 02:41:30|25082.04|24962.04|25081.64|24961.64|25082.14|24962.14|25081.08|24961.08|10
1635993700000|2021-11-04 02:41:40|25081.7|24961.7|25079.93|24959.93|25081.7|24961.7|25079.93|24959.93|10
1635993710000|2021-11-04 02:41:50|25079.58|24959.58|25080.26|24960.26|25080.28|24960.28|25079.19|24959.19|10
1635993720000|2021-11-04 02:42:00|25081.35|24961.35|25080.93|24960.93|25082.37|24962.37|25079.33|24959.33|9
1635993730000|2021-11-04 02:42:10|25080.09|24960.09|25075.01|24955.01|25080.09|24960.09|25075.01|24955.01|10
1635993740000|2021-11-04 02:42:20|25075.92|24955.92|25074.75|24954.75|25075.92|24955.92|25073.41|24953.41|9
1635993750000|2021-11-04 02:42:30|25074.63|24954.63|25073|24953|25074.9|24954.9|25073|24953|10
1635993760000|2021-11-04 02:42:40|25071.16|24951.16|25074.29|24954.29|25074.4|24954.4|25070.75|24950.75|10
1635993770000|2021-11-04 02:42:50|25074.27|24954.27|25074.93|24954.93|25076.75|24956.75|25074.27|24954.27|10
1635993780000|2021-11-04 02:43:00|25074.22|24954.22|25073.32|24953.32|25074.53|24954.53|25073.32|24953.32|10
1635993790000|2021-11-04 02:43:10|25073.84|24953.84|25069.79|24949.79|25073.84|24953.84|25069.79|24949.79|10
1635993800000|2021-11-04 02:43:20|25070.38|24950.38|25074.34|24954.34|25074.34|24954.34|25070.38|24950.38|10
1635993810000|2021-11-04 02:43:30|25074.4|24954.4|25078.59|24958.59|25078.59|24958.59|25074.01|24954.01|10
1635993820000|2021-11-04 02:43:40|25078.63|24958.63|25079.69|24959.69|25080.23|24960.23|25078.63|24958.63|9
1635993830000|2021-11-04 02:43:50|25079.95|24959.95|25077.15|24957.15|25080.12|24960.12|25077.15|24957.15|10
1635993840000|2021-11-04 02:44:00|25077.96|24957.96|25069.69|24949.69|25078.08|24958.08|25068.96|24948.96|10
1635993850000|2021-11-04 02:44:10|25069.03|24949.03|25062.66|24942.66|25069.46|24949.46|25062.66|24942.66|10
1635993860000|2021-11-04 02:44:20|25062.64|24942.64|25059.65|24939.65|25062.64|24942.64|25059.65|24939.65|10
1635993870000|2021-11-04 02:44:30|25060.14|24940.14|25060.05|24940.05|25061.02|24941.02|25060.05|24940.05|10
1635993880000|2021-11-04 02:44:40|25060.38|24940.38|25062.26|24942.26|25062.82|24942.82|25060.29|24940.29|10
1635993890000|2021-11-04 02:44:50|25062.66|24942.66|25063.38|24943.38|25064.98|24944.98|25062.66|24942.66|9
1635993900000|2021-11-04 02:45:00|25064.2|24944.2|25065.1|24945.1|25065.77|24945.77|25064.2|24944.2|10
1635993910000|2021-11-04 02:45:10|25064.81|24944.81|25061.57|24941.57|25064.81|24944.81|25061.12|24941.12|9
1635993920000|2021-11-04 02:45:20|25060.74|24940.74|25060.81|24940.81|25061.35|24941.35|25060.35|24940.35|10
1635993930000|2021-11-04 02:45:30|25061.14|24941.14|25065.69|24945.69|25066.43|24946.43|25060.98|24940.98|10
1635993940000|2021-11-04 02:45:40|25066.18|24946.18|25068.24|24948.24|25068.24|24948.24|25065.93|24945.93|10
1635993950000|2021-11-04 02:45:50|25068.22|24948.22|25068.73|24948.73|25070.01|24950.01|25067.78|24947.78|10
1635993960000|2021-11-04 02:46:00|25068.57|24948.57|25069.16|24949.16|25069.49|24949.49|25068.21|24948.21|10
1635993970000|2021-11-04 02:46:10|25069.28|24949.28|25069.22|24949.22|25069.32|24949.32|25068.62|24948.62|10
1635993980000|2021-11-04 02:46:20|25069.16|24949.16|25070.6|24950.6|25070.85|24950.85|25068.53|24948.53|10
1635993990000|2021-11-04 02:46:30|25070.78|24950.78|25071.16|24951.16|25071.41|24951.41|25070.17|24950.17|10
1635994000000|2021-11-04 02:46:40|25070.89|24950.89|25070.52|24950.52|25071.09|24951.09|25069.9|24949.9|10
1635994010000|2021-11-04 02:46:50|25069.79|24949.79|25068.01|24948.01|25069.79|24949.79|25067.25|24947.25|10
1635994020000|2021-11-04 02:47:00|25068|24948|25066.62|24946.62|25068.13|24948.13|25066.62|24946.62|9
1635994030000|2021-11-04 02:47:10|25066.54|24946.54|25067.14|24947.14|25067.15|24947.15|25066.25|24946.25|9
1635994040000|2021-11-04 02:47:20|25067.21|24947.21|25066.89|24946.89|25067.49|24947.49|25066.45|24946.45|9
1635994050000|2021-11-04 02:47:30|25066.41|24946.41|25065.29|24945.29|25066.41|24946.41|25064.53|24944.53|10
1635994060000|2021-11-04 02:47:40|25065.35|24945.35|25065.77|24945.77|25066.44|24946.44|25065.1|24945.1|10
1635994070000|2021-11-04 02:47:50|25065.97|24945.97|25066.25|24946.25|25067.04|24947.04|25065.97|24945.97|9
1635994080000|2021-11-04 02:48:00|25066.35|24946.35|25067.81|24947.81|25067.81|24947.81|25065.37|24945.37|10
1635994090000|2021-11-04 02:48:10|25067.21|24947.21|25067.4|24947.4|25067.66|24947.66|25066.86|24946.86|8
1635994100000|2021-11-04 02:48:20|25069.38|24949.38|25070.84|24950.84|25071.5|24951.5|25069.38|24949.38|10
1635994110000|2021-11-04 02:48:30|25071.38|24951.38|25075.91|24955.91|25076.26|24956.26|25071.13|24951.13|10
1635994120000|2021-11-04 02:48:40|25076.34|24956.34|25077.95|24957.95|25077.95|24957.95|25076.34|24956.34|8
1635994130000|2021-11-04 02:48:50|25077.92|24957.92|25081.02|24961.02|25081.02|24961.02|25077.83|24957.83|10
1635994140000|2021-11-04 02:49:00|25082.07|24962.07|25083.76|24963.76|25084.35|24964.35|25082.07|24962.07|10
1635994150000|2021-11-04 02:49:10|25083.88|24963.88|25085.12|24965.12|25085.14|24965.14|25083.88|24963.88|9
1635994160000|2021-11-04 02:49:20|25085.28|24965.28|25085.16|24965.16|25085.48|24965.48|25084.89|24964.89|10
1635994170000|2021-11-04 02:49:30|25084.92|24964.92|25082.61|24962.61|25085.14|24965.14|25082.61|24962.61|10
1635994180000|2021-11-04 02:49:40|25082.36|24962.36|25081.72|24961.72|25082.8|24962.8|25081.57|24961.57|10
1635994190000|2021-11-04 02:49:50|25081.93|24961.93|25084.28|24964.28|25085.19|24965.19|25081.93|24961.93|10
1635994200000|2021-11-04 02:50:00|25084.26|24964.26|25081.64|24961.64|25084.26|24964.26|25080.81|24960.81|10
1635994210000|2021-11-04 02:50:10|25081.94|24961.94|25084.24|24964.24|25084.48|24964.48|25081.94|24961.94|10
1635994220000|2021-11-04 02:50:20|25083.67|24963.67|25082.58|24962.58|25084.14|24964.14|25082.58|24962.58|10
1635994230000|2021-11-04 02:50:30|25082.84|24962.84|25083.54|24963.54|25083.54|24963.54|25082.8|24962.8|10
1635994240000|2021-11-04 02:50:40|25083.39|24963.39|25083.95|24963.95|25084.41|24964.41|25082.76|24962.76|10
1635994250000|2021-11-04 02:50:50|25084.18|24964.18|25083.23|24963.23|25085.6|24965.6|25083.23|24963.23|10
1635994260000|2021-11-04 02:51:00|25083.34|24963.34|25083.36|24963.36|25083.97|24963.97|25082.86|24962.86|9
1635994270000|2021-11-04 02:51:10|25082.98|24962.98|25082.81|24962.81|25083.1|24963.1|25082.43|24962.43|10
1635994280000|2021-11-04 02:51:20|25082.45|24962.45|25083.97|24963.97|25084.01|24964.01|25082.45|24962.45|9
1635994290000|2021-11-04 02:51:30|25083.74|24963.74|25083.5|24963.5|25083.91|24963.91|25082.21|24962.21|10
1635994300000|2021-11-04 02:51:40|25083.7|24963.7|25084.44|24964.44|25084.48|24964.48|25083.13|24963.13|10
1635994310000|2021-11-04 02:51:50|25084.16|24964.16|25082.96|24962.96|25084.16|24964.16|25082.65|24962.65|9
1635994320000|2021-11-04 02:52:00|25082.97|24962.97|25082.48|24962.48|25082.97|24962.97|25082.18|24962.18|9
1635994330000|2021-11-04 02:52:10|25082|24962|25082.38|24962.38|25082.38|24962.38|25081.68|24961.68|9
1635994340000|2021-11-04 02:52:20|25082.4|24962.4|25082.82|24962.82|25084.68|24964.68|25082.4|24962.4|10
1635994350000|2021-11-04 02:52:30|25083.28|24963.28|25081.99|24961.99|25083.28|24963.28|25081.99|24961.99|10
1635994360000|2021-11-04 02:52:40|25081.98|24961.98|25077.24|24957.24|25081.98|24961.98|25077.24|24957.24|10
1635994370000|2021-11-04 02:52:50|25076.93|24956.93|25076.16|24956.16|25077.07|24957.07|25076.01|24956.01|10
1635994380000|2021-11-04 02:53:00|25076.8|24956.8|25074.92|24954.92|25077.03|24957.03|25074.92|24954.92|10
1635994390000|2021-11-04 02:53:10|25074.6|24954.6|25069.74|24949.74|25074.6|24954.6|25069.45|24949.45|10
1635994400000|2021-11-04 02:53:20|25069.15|24949.15|25070.71|24950.71|25070.71|24950.71|25068.98|24948.98|9
1635994410000|2021-11-04 02:53:30|25070.64|24950.64|25069.69|24949.69|25071.37|24951.37|25069.69|24949.69|10
1635994420000|2021-11-04 02:53:40|25071.47|24951.47|25070.51|24950.51|25071.47|24951.47|25070.07|24950.07|10
1635994430000|2021-11-04 02:53:50|25069.35|24949.35|25070.83|24950.83|25070.83|24950.83|25069.35|24949.35|10
1635994440000|2021-11-04 02:54:00|25070.64|24950.64|25071.87|24951.87|25071.89|24951.89|25070.24|24950.24|10
1635994450000|2021-11-04 02:54:10|25071.61|24951.61|25072.62|24952.62|25072.62|24952.62|25070.87|24950.87|10
1635994460000|2021-11-04 02:54:20|25073.27|24953.27|25073.84|24953.84|25074.36|24954.36|25072.74|24952.74|9
1635994470000|2021-11-04 02:54:30|25072.9|24952.9|25072.12|24952.12|25072.9|24952.9|25071.95|24951.95|10
1635994480000|2021-11-04 02:54:40|25072.71|24952.71|25074.57|24954.57|25074.57|24954.57|25072.71|24952.71|10
1635994490000|2021-11-04 02:54:50|25074.01|24954.01|25073.31|24953.31|25074.01|24954.01|25072.74|24952.74|10
1635994500000|2021-11-04 02:55:00|25073.49|24953.49|25077.14|24957.14|25077.14|24957.14|25072.83|24952.83|10
1635994510000|2021-11-04 02:55:10|25077.37|24957.37|25078.23|24958.23|25079.66|24959.66|25077.37|24957.37|10
1635994520000|2021-11-04 02:55:20|25078.78|24958.78|25080.93|24960.93|25081.42|24961.42|25078.75|24958.75|10
1635994530000|2021-11-04 02:55:30|25080.78|24960.78|25081.69|24961.69|25082.17|24962.17|25080.78|24960.78|10
1635994540000|2021-11-04 02:55:40|25082.57|24962.57|25082.45|24962.45|25082.57|24962.57|25080.78|24960.78|10
1635994550000|2021-11-04 02:55:50|25082.55|24962.55|25083.16|24963.16|25083.21|24963.21|25082.46|24962.46|10
1635994560000|2021-11-04 02:56:00|25084.06|24964.06|25084.89|24964.89|25084.89|24964.89|25083.12|24963.12|10
1635994570000|2021-11-04 02:56:10|25084.9|24964.9|25085.49|24965.49|25086.64|24966.64|25084.9|24964.9|8
1635994580000|2021-11-04 02:56:20|25086.1|24966.1|25086.68|24966.68|25087.55|24967.55|25086.1|24966.1|10
1635994590000|2021-11-04 02:56:30|25086.64|24966.64|25084.78|24964.78|25086.75|24966.75|25084.78|24964.78|10
1635994600000|2021-11-04 02:56:40|25084.51|24964.51|25083.62|24963.62|25084.53|24964.53|25083.44|24963.44|10
1635994610000|2021-11-04 02:56:50|25083.9|24963.9|25081.16|24961.16|25084.64|24964.64|25081.16|24961.16|10
1635994620000|2021-11-04 02:57:00|25081.21|24961.21|25080.22|24960.22|25081.56|24961.56|25080.18|24960.18|10
1635994630000|2021-11-04 02:57:10|25080.13|24960.13|25078.91|24958.91|25080.13|24960.13|25078.32|24958.32|10
1635994640000|2021-11-04 02:57:20|25078.77|24958.77|25079.28|24959.28|25079.43|24959.43|25077.39|24957.39|10
1635994650000|2021-11-04 02:57:30|25079.49|24959.49|25080.7|24960.7|25080.7|24960.7|25079.49|24959.49|10
1635994660000|2021-11-04 02:57:40|25080.52|24960.52|25081.59|24961.59|25081.59|24961.59|25080.09|24960.09|10
1635994670000|2021-11-04 02:57:50|25082.14|24962.14|25081.51|24961.51|25083.53|24963.53|25081.09|24961.09|10
1635994680000|2021-11-04 02:58:00|25081.97|24961.97|25082.15|24962.15|25082.8|24962.8|25081.86|24961.86|9
1635994690000|2021-11-04 02:58:10|25082.26|24962.26|25081.68|24961.68|25082.63|24962.63|25081.01|24961.01|10
1635994700000|2021-11-04 02:58:20|25081.56|24961.56|25081.39|24961.39|25081.65|24961.65|25080.07|24960.07|10
1635994710000|2021-11-04 02:58:30|25081.37|24961.37|25083.25|24963.25|25084.23|24964.23|25081.09|24961.09|10
1635994720000|2021-11-04 02:58:40|25083.39|24963.39|25081.87|24961.87|25083.59|24963.59|25081.87|24961.87|9
1635994730000|2021-11-04 02:58:50|25082.18|24962.18|25084.72|24964.72|25084.82|24964.82|25081.52|24961.52|9
1635994740000|2021-11-04 02:59:00|25084.83|24964.83|25085.08|24965.08|25085.08|24965.08|25083.58|24963.58|10
1635994750000|2021-11-04 02:59:10|25084.93|24964.93|25084.27|24964.27|25085.2|24965.2|25084.27|24964.27|8
1635994760000|2021-11-04 02:59:20|25084.34|24964.34|25085.17|24965.17|25085.17|24965.17|25084.32|24964.32|9
1635994770000|2021-11-04 02:59:30|25086.29|24966.29|25086.55|24966.55|25086.71|24966.71|25085.54|24965.54|10
1635994780000|2021-11-04 02:59:40|25086.95|24966.95|25088.24|24968.24|25088.24|24968.24|25086.95|24966.95|10
1635994790000|2021-11-04 02:59:50|25087.63|24967.63|25093.08|24973.08|25093.08|24973.08|25087.63|24967.63|10
1635994800000|2021-11-04 03:00:00|25093|24973|25091.91|24971.91|25093|24973|25091.27|24971.27|9
1635994810000|2021-11-04 03:00:10|25093.21|24973.21|25099.11|24979.11|25099.11|24979.11|25092.74|24972.74|10
1635994820000|2021-11-04 03:00:20|25098.3|24978.3|25102.42|24982.42|25102.42|24982.42|25097.48|24977.48|10
1635994830000|2021-11-04 03:00:30|25103|24983|25105.34|24985.34|25105.34|24985.34|25103|24983|10
1635994840000|2021-11-04 03:00:40|25105.52|24985.52|25105.87|24985.87|25105.87|24985.87|25104.92|24984.92|10
1635994850000|2021-11-04 03:00:50|25105.81|24985.81|25108.06|24988.06|25108.71|24988.71|25105.81|24985.81|10
1635994860000|2021-11-04 03:01:00|25107.3|24987.3|25106.85|24986.85|25107.3|24987.3|25106.54|24986.54|10
1635994870000|2021-11-04 03:01:10|25107.17|24987.17|25103.39|24983.39|25107.23|24987.23|25103.39|24983.39|10
1635994880000|2021-11-04 03:01:20|25104.47|24984.47|25102.34|24982.34|25104.47|24984.47|25102.34|24982.34|10
1635994890000|2021-11-04 03:01:30|25102.49|24982.49|25091.86|24971.86|25102.49|24982.49|25091.86|24971.86|10
1635994900000|2021-11-04 03:01:40|25090.46|24970.46|25092.68|24972.68|25092.68|24972.68|25089.78|24969.78|10
1635994910000|2021-11-04 03:01:50|25091.59|24971.59|25094.6|24974.6|25095.24|24975.24|25091.59|24971.59|10
1635994920000|2021-11-04 03:02:00|25095.01|24975.01|25097.42|24977.42|25097.42|24977.42|25094.94|24974.94|10
1635994930000|2021-11-04 03:02:10|25099.01|24979.01|25101.49|24981.49|25101.49|24981.49|25099.01|24979.01|10
1635994940000|2021-11-04 03:02:20|25101.93|24981.93|25103.27|24983.27|25103.27|24983.27|25101.61|24981.61|10
1635994950000|2021-11-04 03:02:30|25103.56|24983.56|25106.28|24986.28|25106.73|24986.73|25103.56|24983.56|10
1635994960000|2021-11-04 03:02:40|25107.47|24987.47|25106.84|24986.84|25107.92|24987.92|25106.84|24986.84|9
1635994970000|2021-11-04 03:02:50|25107.53|24987.53|25107.66|24987.66|25108.04|24988.04|25107.45|24987.45|10
1635994980000|2021-11-04 03:03:00|25107.37|24987.37|25108.18|24988.18|25109.3|24989.3|25107.37|24987.37|10
1635994990000|2021-11-04 03:03:10|25107.84|24987.84|25105.7|24985.7|25108.73|24988.73|25105.7|24985.7|10
1635995000000|2021-11-04 03:03:20|25105.35|24985.35|25105.81|24985.81|25105.81|24985.81|25104.79|24984.79|8
1635995010000|2021-11-04 03:03:30|25105.44|24985.44|25106.28|24986.28|25106.28|24986.28|25104.88|24984.88|7
1635995020000|2021-11-04 03:03:40|25106.64|24986.64|25106.57|24986.57|25106.68|24986.68|25105.67|24985.67|10
1635995030000|2021-11-04 03:03:50|25106.16|24986.16|25105.2|24985.2|25106.16|24986.16|25104.56|24984.56|10
1635995040000|2021-11-04 03:04:00|25105.19|24985.19|25106.25|24986.25|25106.25|24986.25|25105.19|24985.19|10
1635995050000|2021-11-04 03:04:10|25106.47|24986.47|25108.23|24988.23|25108.23|24988.23|25106.47|24986.47|10
1635995060000|2021-11-04 03:04:20|25108.61|24988.61|25108.91|24988.91|25108.91|24988.91|25108.45|24988.45|10
1635995070000|2021-11-04 03:04:30|25108.51|24988.51|25107.46|24987.46|25108.51|24988.51|25106.74|24986.74|9
1635995080000|2021-11-04 03:04:40|25107.81|24987.81|25109.95|24989.95|25109.95|24989.95|25107.81|24987.81|9
1635995090000|2021-11-04 03:04:50|25110.79|24990.79|25111.19|24991.19|25111.19|24991.19|25110.09|24990.09|10
1635995100000|2021-11-04 03:05:00|25111.67|24991.67|25112.31|24992.31|25112.31|24992.31|25111.4|24991.4|9
1635995110000|2021-11-04 03:05:10|25112.95|24992.95|25116.44|24996.44|25116.44|24996.44|25112.46|24992.46|10
1635995120000|2021-11-04 03:05:20|25116.52|24996.52|25115.56|24995.56|25116.95|24996.95|25115.56|24995.56|10
1635995130000|2021-11-04 03:05:30|25115.73|24995.73|25121.29|25001.29|25121.43|25001.43|25115.47|24995.47|10
1635995140000|2021-11-04 03:05:40|25121.66|25001.66|25122.49|25002.49|25122.49|25002.49|25121.66|25001.66|10
1635995150000|2021-11-04 03:05:50|25122.17|25002.17|25117.6|24997.6|25122.17|25002.17|25117.6|24997.6|9
1635995160000|2021-11-04 03:06:00|25118.12|24998.12|25120.07|25000.07|25120.36|25000.36|25118.12|24998.12|10
1635995170000|2021-11-04 03:06:10|25119.68|24999.68|25115.89|24995.89|25120.14|25000.14|25115.89|24995.89|10
1635995180000|2021-11-04 03:06:20|25115.78|24995.78|25108.53|24988.53|25116.14|24996.14|25108.53|24988.53|10
1635995190000|2021-11-04 03:06:30|25108.49|24988.49|25105.09|24985.09|25108.62|24988.62|25105.09|24985.09|10
1635995200000|2021-11-04 03:06:40|25105.85|24985.85|25103.69|24983.69|25105.85|24985.85|25102.48|24982.48|10
1635995210000|2021-11-04 03:06:50|25103.74|24983.74|25101.43|24981.43|25104.16|24984.16|25101.43|24981.43|10
1635995220000|2021-11-04 03:07:00|25101.29|24981.29|25102.95|24982.95|25102.95|24982.95|25101.29|24981.29|10
1635995230000|2021-11-04 03:07:10|25103.01|24983.01|25103.77|24983.77|25104.48|24984.48|25102.78|24982.78|10
1635995240000|2021-11-04 03:07:20|25104.04|24984.04|25102.71|24982.71|25104.04|24984.04|25102.27|24982.27|9
1635995250000|2021-11-04 03:07:30|25102.02|24982.02|25101.12|24981.12|25102.32|24982.32|25100.74|24980.74|10
1635995260000|2021-11-04 03:07:40|25100.48|24980.48|25100.67|24980.67|25100.93|24980.93|25100.48|24980.48|10
1635995270000|2021-11-04 03:07:50|25099.53|24979.53|25098.16|24978.16|25099.6|24979.6|25098.11|24978.11|10
1635995280000|2021-11-04 03:08:00|25097.75|24977.75|25090.25|24970.25|25097.75|24977.75|25090.25|24970.25|10
1635995290000|2021-11-04 03:08:10|25090.89|24970.89|25088.07|24968.07|25090.89|24970.89|25087.8|24967.8|10
1635995300000|2021-11-04 03:08:20|25088.94|24968.94|25087.63|24967.63|25089.41|24969.41|25087.63|24967.63|10
1635995310000|2021-11-04 03:08:30|25086.33|24966.33|25084.78|24964.78|25086.33|24966.33|25083.53|24963.53|9
1635995320000|2021-11-04 03:08:40|25083.73|24963.73|25083.77|24963.77|25083.77|24963.77|25081.03|24961.03|10
1635995330000|2021-11-04 03:08:50|25083.08|24963.08|25082.08|24962.08|25083.43|24963.43|25081.29|24961.29|10
1635995340000|2021-11-04 03:09:00|25082.16|24962.16|25084.96|24964.96|25085.21|24965.21|25082.15|24962.15|10
1635995350000|2021-11-04 03:09:10|25084.75|24964.75|25085.3|24965.3|25086.4|24966.4|25084.32|24964.32|10
1635995360000|2021-11-04 03:09:20|25085.31|24965.31|25086.77|24966.77|25086.77|24966.77|25085.14|24965.14|10
1635995370000|2021-11-04 03:09:30|25086.91|24966.91|25085.79|24965.79|25087.32|24967.32|25085.14|24965.14|10
1635995380000|2021-11-04 03:09:40|25085.89|24965.89|25081.98|24961.98|25085.91|24965.91|25081.98|24961.98|9
1635995390000|2021-11-04 03:09:50|25080.63|24960.63|25079.56|24959.56|25080.72|24960.72|25078.33|24958.33|10
1635995400000|2021-11-04 03:10:00|25078.44|24958.44|25078.48|24958.48|25078.68|24958.68|25077.76|24957.76|9
1635995410000|2021-11-04 03:10:10|25078.58|24958.58|25080.23|24960.23|25080.23|24960.23|25077.97|24957.97|10
1635995420000|2021-11-04 03:10:20|25080.73|24960.73|25082.86|24962.86|25082.86|24962.86|25080.37|24960.37|10
1635995430000|2021-11-04 03:10:30|25082.83|24962.83|25085.68|24965.68|25085.71|24965.71|25082.78|24962.78|10
1635995440000|2021-11-04 03:10:40|25086.33|24966.33|25090.96|24970.96|25090.96|24970.96|25086.33|24966.33|10
1635995450000|2021-11-04 03:10:50|25090.84|24970.84|25091.07|24971.07|25091.86|24971.86|25090.84|24970.84|10
1635995460000|2021-11-04 03:11:00|25090.38|24970.38|25086.79|24966.79|25090.38|24970.38|25086.79|24966.79|9
1635995470000|2021-11-04 03:11:10|25087.71|24967.71|25084.95|24964.95|25087.71|24967.71|25084.35|24964.35|9
1635995480000|2021-11-04 03:11:20|25084.65|24964.65|25081.87|24961.87|25084.65|24964.65|25081.87|24961.87|10
1635995490000|2021-11-04 03:11:30|25080.92|24960.92|25076.37|24956.37|25080.92|24960.92|25076.35|24956.35|9
1635995500000|2021-11-04 03:11:40|25076.14|24956.14|25074.18|24954.18|25076.71|24956.71|25074.18|24954.18|10
1635995510000|2021-11-04 03:11:50|25074.37|24954.37|25074.27|24954.27|25076.53|24956.53|25074.27|24954.27|10
1635995520000|2021-11-04 03:12:00|25073.1|24953.1|25074.81|24954.81|25074.81|24954.81|25072.5|24952.5|8
1635995530000|2021-11-04 03:12:10|25074.74|24954.74|25071.43|24951.43|25074.74|24954.74|25071.43|24951.43|10
1635995540000|2021-11-04 03:12:20|25070.96|24950.96|25069.03|24949.03|25070.96|24950.96|25067.89|24947.89|10
1635995550000|2021-11-04 03:12:30|25069.04|24949.04|25067.05|24947.05|25069.24|24949.24|25067.05|24947.05|8
1635995560000|2021-11-04 03:12:40|25066.91|24946.91|25064.95|24944.95|25066.91|24946.91|25064.95|24944.95|10
1635995570000|2021-11-04 03:12:50|25064.98|24944.98|25062.7|24942.7|25065.4|24945.4|25062.7|24942.7|10
1635995580000|2021-11-04 03:13:00|25062.55|24942.55|25062.18|24942.18|25062.67|24942.67|25060.98|24940.98|9
1635995590000|2021-11-04 03:13:10|25061.57|24941.57|25063.87|24943.87|25063.87|24943.87|25061.55|24941.55|10
1635995600000|2021-11-04 03:13:20|25065.05|24945.05|25062.87|24942.87|25065.49|24945.49|25062.87|24942.87|10
1635995610000|2021-11-04 03:13:30|25063.24|24943.24|25067.48|24947.48|25068.45|24948.45|25063.24|24943.24|10
1635995620000|2021-11-04 03:13:40|25067.46|24947.46|25065.8|24945.8|25067.46|24947.46|25065.34|24945.34|10
1635995630000|2021-11-04 03:13:50|25065.66|24945.66|25064.65|24944.65|25066.56|24946.56|25064.65|24944.65|7
1635995640000|2021-11-04 03:14:00|25064.72|24944.72|25061.92|24941.92|25064.72|24944.72|25061.92|24941.92|10
1635995650000|2021-11-04 03:14:10|25062|24942|25055.75|24935.75|25062|24942|25055.75|24935.75|9
1635995660000|2021-11-04 03:14:20|25054.8|24934.8|25055.74|24935.74|25055.74|24935.74|25053.52|24933.52|10
1635995670000|2021-11-04 03:14:30|25055.81|24935.81|25057.86|24937.86|25057.86|24937.86|25055.81|24935.81|10
1635995680000|2021-11-04 03:14:40|25057.2|24937.2|25057.06|24937.06|25057.24|24937.24|25056.25|24936.25|10
1635995690000|2021-11-04 03:14:50|25057.5|24937.5|25055.36|24935.36|25057.82|24937.82|25055.36|24935.36|10
1635995700000|2021-11-04 03:15:00|25055.38|24935.38|25052.8|24932.8|25055.38|24935.38|25052.06|24932.06|10
1635995710000|2021-11-04 03:15:10|25052.88|24932.88|25055.69|24935.69|25055.69|24935.69|25052.69|24932.69|10
1635995720000|2021-11-04 03:15:20|25056.29|24936.29|25055.7|24935.7|25056.71|24936.71|25055.7|24935.7|10
1635995730000|2021-11-04 03:15:30|25055.02|24935.02|25053.27|24933.27|25055.92|24935.92|25053.27|24933.27|10
1635995740000|2021-11-04 03:15:40|25052.08|24932.08|25049.37|24929.37|25052.08|24932.08|25049.37|24929.37|10
1635995750000|2021-11-04 03:15:50|25049.35|24929.35|25040.82|24920.82|25049.44|24929.44|25040.16|24920.16|9
1635995760000|2021-11-04 03:16:00|25040.68|24920.68|25035.69|24915.69|25040.68|24920.68|25035.66|24915.66|10
1635995770000|2021-11-04 03:16:10|25035.42|24915.42|25034.77|24914.77|25035.42|24915.42|25034.73|24914.73|10
1635995780000|2021-11-04 03:16:20|25035.33|24915.33|25035.2|24915.2|25035.33|24915.33|25033.98|24913.98|10
1635995790000|2021-11-04 03:16:30|25035.42|24915.42|25034.55|24914.55|25036.06|24916.06|25034.55|24914.55|9
1635995800000|2021-11-04 03:16:40|25034.52|24914.52|25035.64|24915.64|25036.22|24916.22|25034.27|24914.27|9
1635995810000|2021-11-04 03:16:50|25034.92|24914.92|25032.92|24912.92|25034.92|24914.92|25032.92|24912.92|10
1635995820000|2021-11-04 03:17:00|25033.13|24913.13|25030.55|24910.55|25033.13|24913.13|25029.89|24909.89|10
1635995830000|2021-11-04 03:17:10|25030.1|24910.1|25031.03|24911.03|25031.29|24911.29|25029.81|24909.81|10
1635995840000|2021-11-04 03:17:20|25030.8|24910.8|25029.14|24909.14|25030.8|24910.8|25029.14|24909.14|10
1635995850000|2021-11-04 03:17:30|25029.72|24909.72|25029.44|24909.44|25031.18|24911.18|25027.32|24907.32|10
1635995860000|2021-11-04 03:17:40|25029.49|24909.49|25026|24906|25029.53|24909.53|25026|24906|10
1635995870000|2021-11-04 03:17:50|25025.81|24905.81|25027.84|24907.84|25028.36|24908.36|25025.45|24905.45|10
1635995880000|2021-11-04 03:18:00|25028.22|24908.22|25024.54|24904.54|25028.22|24908.22|25024.54|24904.54|10
1635995890000|2021-11-04 03:18:10|25023.26|24903.26|25015.43|24895.43|25023.26|24903.26|25015.38|24895.38|10
1635995900000|2021-11-04 03:18:20|25015.46|24895.46|25009.99|24889.99|25015.9|24895.9|25009.99|24889.99|9
1635995910000|2021-11-04 03:18:30|25010.63|24890.63|25012.72|24892.72|25012.84|24892.84|25010.46|24890.46|10
1635995920000|2021-11-04 03:18:40|25012.69|24892.69|25010.66|24890.66|25012.84|24892.84|25010.66|24890.66|10
1635995930000|2021-11-04 03:18:50|25010.48|24890.48|25007.27|24887.27|25010.48|24890.48|25007.27|24887.27|10
1635995940000|2021-11-04 03:19:00|25006.8|24886.8|25000.67|24880.67|25006.8|24886.8|25000.67|24880.67|10
1635995950000|2021-11-04 03:19:10|25000.75|24880.75|25000.64|24880.64|25002.47|24882.47|25000.64|24880.64|10
1635995960000|2021-11-04 03:19:20|25001.39|24881.39|24998.32|24878.32|25001.43|24881.43|24998.32|24878.32|10
1635995970000|2021-11-04 03:19:30|24998.65|24878.65|24994.76|24874.76|24998.65|24878.65|24994.76|24874.76|10
1635995980000|2021-11-04 03:19:40|24994.31|24874.31|24996.12|24876.12|24997.07|24877.07|24994.11|24874.11|10
1635995990000|2021-11-04 03:19:50|24996.26|24876.26|24995.39|24875.39|24996.3|24876.3|24995.39|24875.39|10
1635996000000|2021-11-04 03:20:00|24994.67|24874.67|24987.65|24867.65|24994.67|24874.67|24987.65|24867.65|10
1635996010000|2021-11-04 03:20:10|24986.08|24866.08|24984.59|24864.59|24986.08|24866.08|24983|24863|10
1635996020000|2021-11-04 03:20:20|24982.99|24862.99|24985.79|24865.79|24985.83|24865.83|24982.54|24862.54|10
1635996030000|2021-11-04 03:20:30|24985.92|24865.92|24987.75|24867.75|24987.75|24867.75|24984.68|24864.68|10
1635996040000|2021-11-04 03:20:40|24987.76|24867.76|24988.37|24868.37|24988.9|24868.9|24987.68|24867.68|8
1635996050000|2021-11-04 03:20:50|24988.61|24868.61|24985.86|24865.86|24989.13|24869.13|24985.46|24865.46|10
1635996060000|2021-11-04 03:21:00|24985.36|24865.36|24982.22|24862.22|24985.36|24865.36|24982.22|24862.22|10
1635996070000|2021-11-04 03:21:10|24982.39|24862.39|24979.03|24859.03|24982.53|24862.53|24979.03|24859.03|10
1635996080000|2021-11-04 03:21:20|24979.51|24859.51|24984.12|24864.12|24984.12|24864.12|24978.69|24858.69|10
1635996090000|2021-11-04 03:21:30|24985.06|24865.06|24983.83|24863.83|24985.52|24865.52|24983.45|24863.45|10
1635996100000|2021-11-04 03:21:40|24984.54|24864.54|24984.65|24864.65|24985.32|24865.32|24983.65|24863.65|10
1635996110000|2021-11-04 03:21:50|24984.45|24864.45|24981.29|24861.29|24984.45|24864.45|24981.28|24861.28|9
1635996120000|2021-11-04 03:22:00|24979.88|24859.88|24977.01|24857.01|24979.88|24859.88|24976.84|24856.84|10
1635996130000|2021-11-04 03:22:10|24976.65|24856.65|24973.88|24853.88|24976.69|24856.69|24973.88|24853.88|10
1635996140000|2021-11-04 03:22:20|24974.58|24854.58|24975.43|24855.43|24976.21|24856.21|24974.58|24854.58|9
1635996150000|2021-11-04 03:22:30|24975.62|24855.62|24977.8|24857.8|24978.01|24858.01|24975.46|24855.46|10
1635996160000|2021-11-04 03:22:40|24977.48|24857.48|24980.93|24860.93|24980.93|24860.93|24977.48|24857.48|10
1635996170000|2021-11-04 03:22:50|24981.73|24861.73|24981.72|24861.72|24982.5|24862.5|24981.67|24861.67|9
1635996180000|2021-11-04 03:23:00|24981.84|24861.84|24980.81|24860.81|24981.84|24861.84|24980.81|24860.81|8
1635996190000|2021-11-04 03:23:10|24981.12|24861.12|24986.93|24866.93|24986.93|24866.93|24981.12|24861.12|10
1635996200000|2021-11-04 03:23:20|24986.77|24866.77|24988.28|24868.28|24988.78|24868.78|24986.77|24866.77|9
1635996210000|2021-11-04 03:23:30|24988.8|24868.8|24988.81|24868.81|24989.17|24869.17|24988.44|24868.44|10
1635996220000|2021-11-04 03:23:40|24988.82|24868.82|24992.94|24872.94|24992.94|24872.94|24988.82|24868.82|10
1635996230000|2021-11-04 03:23:50|24992.33|24872.33|24994.62|24874.62|24994.62|24874.62|24992.33|24872.33|9
1635996240000|2021-11-04 03:24:00|24994.64|24874.64|24996.37|24876.37|24996.37|24876.37|24994.56|24874.56|10
1635996250000|2021-11-04 03:24:10|24995.78|24875.78|24996.63|24876.63|24997.7|24877.7|24995.78|24875.78|8
1635996260000|2021-11-04 03:24:20|24996.43|24876.43|24997.32|24877.32|24998.34|24878.34|24996.43|24876.43|10
1635996270000|2021-11-04 03:24:30|24997.34|24877.34|24999.59|24879.59|24999.59|24879.59|24997.34|24877.34|9
1635996280000|2021-11-04 03:24:40|24999.07|24879.07|25000.52|24880.52|25000.9|24880.9|24998.9|24878.9|10
1635996290000|2021-11-04 03:24:50|25000.88|24880.88|24998.95|24878.95|25001.25|24881.25|24998.95|24878.95|10
1635996300000|2021-11-04 03:25:00|24999.29|24879.29|24997.77|24877.77|24999.29|24879.29|24996.8|24876.8|10
1635996310000|2021-11-04 03:25:10|24997.22|24877.22|24997.23|24877.23|24998.21|24878.21|24997.08|24877.08|10
1635996320000|2021-11-04 03:25:20|24997.03|24877.03|24996.89|24876.89|24997.62|24877.62|24996.89|24876.89|10
1635996330000|2021-11-04 03:25:30|24996.46|24876.46|24997.08|24877.08|24997.08|24877.08|24995.55|24875.55|10
1635996340000|2021-11-04 03:25:40|24997.53|24877.53|24997.25|24877.25|24998.14|24878.14|24997.25|24877.25|10
1635996350000|2021-11-04 03:25:50|24996.8|24876.8|24996.01|24876.01|24997.28|24877.28|24996|24876|10
1635996360000|2021-11-04 03:26:00|24995.64|24875.64|24991.76|24871.76|24995.64|24875.64|24991.76|24871.76|9
1635996370000|2021-11-04 03:26:10|24992.03|24872.03|24989.68|24869.68|24992.03|24872.03|24989.68|24869.68|9
1635996380000|2021-11-04 03:26:20|24988.89|24868.89|24985.31|24865.31|24988.89|24868.89|24985.31|24865.31|10
1635996390000|2021-11-04 03:26:30|24984.89|24864.89|24982.44|24862.44|24984.89|24864.89|24982.35|24862.35|10
1635996400000|2021-11-04 03:26:40|24982.31|24862.31|24977.67|24857.67|24982.31|24862.31|24977.53|24857.53|10
1635996410000|2021-11-04 03:26:50|24976.36|24856.36|24977.68|24857.68|24977.68|24857.68|24974.93|24854.93|9
1635996420000|2021-11-04 03:27:00|24978.44|24858.44|24984.93|24864.93|24984.93|24864.93|24978.44|24858.44|10
1635996430000|2021-11-04 03:27:10|24984.94|24864.94|24987.54|24867.54|24987.54|24867.54|24984.94|24864.94|9
1635996440000|2021-11-04 03:27:20|24987.8|24867.8|24993.77|24873.77|24993.77|24873.77|24987.04|24867.04|10
1635996450000|2021-11-04 03:27:30|24994.24|24874.24|24997.65|24877.65|24998.15|24878.15|24994.24|24874.24|9
1635996460000|2021-11-04 03:27:40|24999.93|24879.93|25002.42|24882.42|25002.69|24882.69|24999.45|24879.45|10
1635996470000|2021-11-04 03:27:50|25002.44|24882.44|25000.05|24880.05|25002.44|24882.44|25000.05|24880.05|10
1635996480000|2021-11-04 03:28:00|24999.86|24879.86|24992.77|24872.77|24999.86|24879.86|24992.77|24872.77|10
1635996490000|2021-11-04 03:28:10|24991.66|24871.66|24987.64|24867.64|24991.66|24871.66|24987.38|24867.38|10
1635996500000|2021-11-04 03:28:20|24986.64|24866.64|24983.24|24863.24|24986.64|24866.64|24983.04|24863.04|10
1635996510000|2021-11-04 03:28:30|24983.55|24863.55|24985.31|24865.31|24985.31|24865.31|24982.73|24862.73|10
1635996520000|2021-11-04 03:28:40|24985.64|24865.64|24986.56|24866.56|24987.39|24867.39|24985.21|24865.21|10
1635996530000|2021-11-04 03:28:50|24987.37|24867.37|24988.17|24868.17|24988.76|24868.76|24987.07|24867.07|10
1635996540000|2021-11-04 03:29:00|24988.36|24868.36|24989.13|24869.13|24989.81|24869.81|24988.36|24868.36|10
1635996550000|2021-11-04 03:29:10|24988.95|24868.95|24989.55|24869.55|24989.71|24869.71|24988.84|24868.84|10
1635996560000|2021-11-04 03:29:20|24989.69|24869.69|24991.34|24871.34|24991.61|24871.61|24989.54|24869.54|9
1635996570000|2021-11-04 03:29:30|24991.27|24871.27|24989.77|24869.77|24991.31|24871.31|24989.75|24869.75|9
1635996580000|2021-11-04 03:29:40|24990.18|24870.18|24990.42|24870.42|24990.59|24870.59|24989.55|24869.55|10
1635996590000|2021-11-04 03:29:50|24990.18|24870.18|24992.55|24872.55|24992.55|24872.55|24990.1|24870.1|9
1635996600000|2021-11-04 03:30:00|24992.58|24872.58|24992.32|24872.32|24993.7|24873.7|24992.32|24872.32|10
1635996610000|2021-11-04 03:30:10|24992.54|24872.54|24992.46|24872.46|24992.54|24872.54|24990.61|24870.61|10
1635996620000|2021-11-04 03:30:20|24992.87|24872.87|24998.74|24878.74|24998.74|24878.74|24992.87|24872.87|10
1635996630000|2021-11-04 03:30:30|24998.6|24878.6|24999.3|24879.3|24999.3|24879.3|24997.45|24877.45|10
1635996640000|2021-11-04 03:30:40|25000.44|24880.44|25002.66|24882.66|25002.66|24882.66|25000.16|24880.16|10
1635996650000|2021-11-04 03:30:50|25002.74|24882.74|25004.45|24884.45|25004.57|24884.57|25002.17|24882.17|9
1635996660000|2021-11-04 03:31:00|25005.86|24885.86|25010.56|24890.56|25011.29|24891.29|25005.42|24885.42|10
1635996670000|2021-11-04 03:31:10|25012.22|24892.22|25019.34|24899.34|25019.34|24899.34|25012.22|24892.22|10
1635996680000|2021-11-04 03:31:20|25019.35|24899.35|25019.22|24899.22|25019.48|24899.48|25017.47|24897.47|10
1635996690000|2021-11-04 03:31:30|25018.95|24898.95|25021.19|24901.19|25021.64|24901.64|25018.95|24898.95|10
1635996700000|2021-11-04 03:31:40|25021.72|24901.72|25019.78|24899.78|25022.31|24902.31|25019.78|24899.78|10
1635996710000|2021-11-04 03:31:50|25018.74|24898.74|25022.53|24902.53|25022.53|24902.53|25018.74|24898.74|9
1635996720000|2021-11-04 03:32:00|25023.02|24903.02|25024.07|24904.07|25024.95|24904.95|25023.02|24903.02|10
1635996730000|2021-11-04 03:32:10|25023.94|24903.94|25026.06|24906.06|25026.46|24906.46|25023.43|24903.43|9
1635996740000|2021-11-04 03:32:20|25026.21|24906.21|25030.79|24910.79|25030.79|24910.79|25025.79|24905.79|10
1635996750000|2021-11-04 03:32:30|25030.93|24910.93|25031.24|24911.24|25031.7|24911.7|25030.93|24910.93|10
1635996760000|2021-11-04 03:32:40|25031.6|24911.6|25031.36|24911.36|25031.73|24911.73|25030.7|24910.7|10
1635996770000|2021-11-04 03:32:50|25032.08|24912.08|25035.11|24915.11|25035.66|24915.66|25032.08|24912.08|10
1635996780000|2021-11-04 03:33:00|25035.17|24915.17|25035.85|24915.85|25036.06|24916.06|25034.86|24914.86|9
1635996790000|2021-11-04 03:33:10|25038.73|24918.73|25035.69|24915.69|25038.73|24918.73|25035.69|24915.69|10
1635996800000|2021-11-04 03:33:20|25035.35|24915.35|25032.4|24912.4|25035.4|24915.4|25032.4|24912.4|10
1635996810000|2021-11-04 03:33:30|25031.59|24911.59|25031.18|24911.18|25031.59|24911.59|25029.79|24909.79|10
1635996820000|2021-11-04 03:33:40|25031.94|24911.94|25035.58|24915.58|25035.58|24915.58|25031.94|24911.94|10
1635996830000|2021-11-04 03:33:50|25035.5|24915.5|25039.89|24919.89|25040.84|24920.84|25035.5|24915.5|9
1635996840000|2021-11-04 03:34:00|25040.67|24920.67|25041.69|24921.69|25041.69|24921.69|25040.61|24920.61|9
1635996850000|2021-11-04 03:34:10|25041.29|24921.29|25043.19|24923.19|25043.2|24923.2|25039.65|24919.65|10
1635996860000|2021-11-04 03:34:20|25043.74|24923.74|25044.89|24924.89|25044.89|24924.89|25043.74|24923.74|10
1635996870000|2021-11-04 03:34:30|25044.78|24924.78|25046.68|24926.68|25046.72|24926.72|25044.42|24924.42|10
1635996880000|2021-11-04 03:34:40|25046.71|24926.71|25046.15|24926.15|25046.9|24926.9|25046.15|24926.15|9
1635996890000|2021-11-04 03:34:50|25045.47|24925.47|25047.57|24927.57|25047.57|24927.57|25045.47|24925.47|9
1635996900000|2021-11-04 03:35:00|25048.22|24928.22|25052.96|24932.96|25052.96|24932.96|25048.22|24928.22|10
1635996910000|2021-11-04 03:35:10|25053.28|24933.28|25052.69|24932.69|25053.97|24933.97|25052.69|24932.69|10
1635996920000|2021-11-04 03:35:20|25053.53|24933.53|25051.18|24931.18|25054.14|24934.14|25051.18|24931.18|9
1635996930000|2021-11-04 03:35:30|25050.53|24930.53|25050.76|24930.76|25051.61|24931.61|25050.53|24930.53|9
1635996940000|2021-11-04 03:35:40|25050.59|24930.59|25048.34|24928.34|25050.59|24930.59|25047.35|24927.35|10
1635996950000|2021-11-04 03:35:50|25047.42|24927.42|25043.67|24923.67|25047.42|24927.42|25043.67|24923.67|10
1635996960000|2021-11-04 03:36:00|25043.5|24923.5|25041.38|24921.38|25043.5|24923.5|25041.38|24921.38|9
1635996970000|2021-11-04 03:36:10|25042|24922|25039.14|24919.14|25042|24922|25038.06|24918.06|9
1635996980000|2021-11-04 03:36:20|25038.3|24918.3|25038.81|24918.81|25040.39|24920.39|25038.3|24918.3|10
1635996990000|2021-11-04 03:36:30|25037.61|24917.61|25036.35|24916.35|25037.61|24917.61|25035.78|24915.78|10
1635997000000|2021-11-04 03:36:40|25036.74|24916.74|25036.92|24916.92|25037.72|24917.72|25036.29|24916.29|8
1635997010000|2021-11-04 03:36:50|25036.84|24916.84|25035.79|24915.79|25036.86|24916.86|25035.6|24915.6|10
1635997020000|2021-11-04 03:37:00|25035.75|24915.75|25035.07|24915.07|25036.62|24916.62|25035.07|24915.07|9
1635997030000|2021-11-04 03:37:10|25034.92|24914.92|25033.16|24913.16|25035.09|24915.09|25032.28|24912.28|10
1635997040000|2021-11-04 03:37:20|25033.32|24913.32|25031.84|24911.84|25033.44|24913.44|25031.63|24911.63|10
1635997050000|2021-11-04 03:37:30|25032.79|24912.79|25032.09|24912.09|25032.94|24912.94|25032.09|24912.09|9
1635997060000|2021-11-04 03:37:40|25031.76|24911.76|25032.28|24912.28|25032.47|24912.47|25031.46|24911.46|10
1635997070000|2021-11-04 03:37:50|25032.3|24912.3|25031.65|24911.65|25032.84|24912.84|25031.32|24911.32|9
1635997080000|2021-11-04 03:38:00|25032.12|24912.12|25032.71|24912.71|25033.38|24913.38|25031.91|24911.91|8
1635997090000|2021-11-04 03:38:10|25031.89|24911.89|25029.39|24909.39|25032.05|24912.05|25029.39|24909.39|10
1635997100000|2021-11-04 03:38:20|25029.27|24909.27|25029.87|24909.87|25030.22|24910.22|25028.81|24908.81|10
1635997110000|2021-11-04 03:38:30|25029.84|24909.84|25029.73|24909.73|25030.34|24910.34|25029.73|24909.73|9
1635997120000|2021-11-04 03:38:40|25029.39|24909.39|25026.41|24906.41|25029.39|24909.39|25026.37|24906.37|9
1635997130000|2021-11-04 03:38:50|25026.8|24906.8|25026.3|24906.3|25026.8|24906.8|25025.83|24905.83|9
1635997140000|2021-11-04 03:39:00|25026.21|24906.21|25026.25|24906.25|25027.77|24907.77|25026.21|24906.21|9
1635997150000|2021-11-04 03:39:10|25027.13|24907.13|25027.4|24907.4|25028.45|24908.45|25026.8|24906.8|9
1635997160000|2021-11-04 03:39:20|25027.62|24907.62|25036.1|24916.1|25036.1|24916.1|25027.33|24907.33|10
1635997170000|2021-11-04 03:39:30|25037.59|24917.59|25040.58|24920.58|25040.63|24920.63|25037.59|24917.59|9
1635997180000|2021-11-04 03:39:40|25041.06|24921.06|25039.1|24919.1|25043.09|24923.09|25039.1|24919.1|10
1635997190000|2021-11-04 03:39:50|25038.04|24918.04|25035.24|24915.24|25038.04|24918.04|25035.01|24915.01|10
1635997200000|2021-11-04 03:40:00|25035.83|24915.83|25037.25|24917.25|25039.19|24919.19|25035.76|24915.76|10
1635997210000|2021-11-04 03:40:10|25037.32|24917.32|25034.4|24914.4|25037.42|24917.42|25034.4|24914.4|10
1635997220000|2021-11-04 03:40:20|25034.28|24914.28|25032.37|24912.37|25034.4|24914.4|25032.37|24912.37|10
1635997230000|2021-11-04 03:40:30|25032.38|24912.38|25031.98|24911.98|25033.42|24913.42|25031.87|24911.87|9
1635997240000|2021-11-04 03:40:40|25032.78|24912.78|25031.65|24911.65|25033.3|24913.3|25031.65|24911.65|10
1635997250000|2021-11-04 03:40:50|25031.6|24911.6|25032.56|24912.56|25032.56|24912.56|25031.11|24911.11|8
1635997260000|2021-11-04 03:41:00|25032.48|24912.48|25032.06|24912.06|25033.43|24913.43|25031.28|24911.28|10
1635997270000|2021-11-04 03:41:10|25031.16|24911.16|25030.63|24910.63|25031.21|24911.21|25030.63|24910.63|10
1635997280000|2021-11-04 03:41:20|25030.61|24910.61|25030.86|24910.86|25031.16|24911.16|25030.51|24910.51|10
1635997290000|2021-11-04 03:41:30|25030.1|24910.1|25028.88|24908.88|25030.2|24910.2|25028.86|24908.86|9
1635997300000|2021-11-04 03:41:40|25028.57|24908.57|25029.18|24909.18|25029.18|24909.18|25028.18|24908.18|8
1635997310000|2021-11-04 03:41:50|25028.98|24908.98|25028.82|24908.82|25029.24|24909.24|25028.63|24908.63|8
1635997320000|2021-11-04 03:42:00|25029.23|24909.23|25027.07|24907.07|25029.25|24909.25|25027.07|24907.07|10
1635997330000|2021-11-04 03:42:10|25027.56|24907.56|25026.38|24906.38|25027.56|24907.56|25025.97|24905.97|10
1635997340000|2021-11-04 03:42:20|25025.86|24905.86|25018.67|24898.67|25025.86|24905.86|25018.67|24898.67|10
1635997350000|2021-11-04 03:42:30|25018.92|24898.92|25015.55|24895.55|25018.92|24898.92|25015.01|24895.01|10
1635997360000|2021-11-04 03:42:40|25015.33|24895.33|25013.65|24893.65|25015.33|24895.33|25013.65|24893.65|9
1635997370000|2021-11-04 03:42:50|25012.94|24892.94|25010.11|24890.11|25012.94|24892.94|25010.11|24890.11|10
1635997380000|2021-11-04 03:43:00|25010.08|24890.08|25009.6|24889.6|25010.08|24890.08|25009.08|24889.08|10
1635997390000|2021-11-04 03:43:10|25009.3|24889.3|25008.84|24888.84|25009.45|24889.45|25008.44|24888.44|10
1635997400000|2021-11-04 03:43:20|25009.03|24889.03|25014.37|24894.37|25014.39|24894.39|25008.46|24888.46|10
1635997410000|2021-11-04 03:43:30|25015.98|24895.98|25019.91|24899.91|25019.91|24899.91|25015.98|24895.98|10
1635997420000|2021-11-04 03:43:40|25020.38|24900.38|25026.37|24906.37|25026.37|24906.37|25020.38|24900.38|10
1635997430000|2021-11-04 03:43:50|25026.56|24906.56|25030|24910|25030|24910|25026.12|24906.12|10
1635997440000|2021-11-04 03:44:00|25029.96|24909.96|25027.91|24907.91|25031.45|24911.45|25027.91|24907.91|10
1635997450000|2021-11-04 03:44:10|25028|24908|25030.29|24910.29|25030.29|24910.29|25027.7|24907.7|10
1635997460000|2021-11-04 03:44:20|25030.85|24910.85|25029.71|24909.71|25030.85|24910.85|25029.27|24909.27|9
1635997470000|2021-11-04 03:44:30|25030.08|24910.08|25027.8|24907.8|25030.08|24910.08|25027.8|24907.8|10
1635997480000|2021-11-04 03:44:40|25027.99|24907.99|25028.72|24908.72|25028.72|24908.72|25027.13|24907.13|10
1635997490000|2021-11-04 03:44:50|25028.53|24908.53|25028.31|24908.31|25028.53|24908.53|25027.97|24907.97|9
1635997500000|2021-11-04 03:45:00|25027.75|24907.75|25026.66|24906.66|25028.06|24908.06|25026.51|24906.51|10
1635997510000|2021-11-04 03:45:10|25027.3|24907.3|25029.45|24909.45|25029.45|24909.45|25027.3|24907.3|10
1635997520000|2021-11-04 03:45:20|25028.48|24908.48|25026.2|24906.2|25029.82|24909.82|25026.19|24906.19|10
1635997530000|2021-11-04 03:45:30|25026.81|24906.81|25028.58|24908.58|25028.58|24908.58|25026.81|24906.81|9
1635997540000|2021-11-04 03:45:40|25028.72|24908.72|25028.92|24908.92|25028.92|24908.92|25028.28|24908.28|8
1635997550000|2021-11-04 03:45:50|25029.01|24909.01|25029.33|24909.33|25030.74|24910.74|25029.01|24909.01|10
1635997560000|2021-11-04 03:46:00|25029.69|24909.69|25029.95|24909.95|25030.1|24910.1|25029.24|24909.24|8
1635997570000|2021-11-04 03:46:10|25029.77|24909.77|25029.42|24909.42|25029.77|24909.77|25029.14|24909.14|7
1635997580000|2021-11-04 03:46:20|25029.39|24909.39|25031.95|24911.95|25031.95|24911.95|25029.39|24909.39|8
1635997590000|2021-11-04 03:46:30|25031.81|24911.81|25031.44|24911.44|25033.17|24913.17|25031.44|24911.44|7
1635997600000|2021-11-04 03:46:40|25031.2|24911.2|25032.49|24912.49|25032.49|24912.49|25031.05|24911.05|9
1635997610000|2021-11-04 03:46:50|25032.08|24912.08|25028.74|24908.74|25032.08|24912.08|25028.74|24908.74|10
1635997620000|2021-11-04 03:47:00|25028.12|24908.12|25025.67|24905.67|25028.12|24908.12|25025.67|24905.67|9
1635997630000|2021-11-04 03:47:10|25025.46|24905.46|25020.39|24900.39|25025.46|24905.46|25020.34|24900.34|10
1635997640000|2021-11-04 03:47:20|25019.98|24899.98|25016.31|24896.31|25019.98|24899.98|25015.84|24895.84|10
1635997650000|2021-11-04 03:47:30|25016.44|24896.44|25015.7|24895.7|25017.26|24897.26|25015.7|24895.7|10
1635997660000|2021-11-04 03:47:40|25015.73|24895.73|25013.24|24893.24|25015.83|24895.83|25013.24|24893.24|10
1635997670000|2021-11-04 03:47:50|25012.81|24892.81|25011.96|24891.96|25012.81|24892.81|25011.57|24891.57|8
1635997680000|2021-11-04 03:48:00|25012.82|24892.82|25011.86|24891.86|25013.15|24893.15|25011.53|24891.53|10
1635997690000|2021-11-04 03:48:10|25012.33|24892.33|25010.03|24890.03|25012.33|24892.33|25010.03|24890.03|9
1635997700000|2021-11-04 03:48:20|25010.66|24890.66|25010.62|24890.62|25011.03|24891.03|25009.95|24889.95|8
1635997710000|2021-11-04 03:48:30|25010.41|24890.41|25009.37|24889.37|25010.6|24890.6|25009.12|24889.12|10
1635997720000|2021-11-04 03:48:40|25008.57|24888.57|25008.98|24888.98|25009.07|24889.07|25008.26|24888.26|6
1635997730000|2021-11-04 03:48:50|25008.96|24888.96|25010.07|24890.07|25010.23|24890.23|25008.91|24888.91|10
1635997740000|2021-11-04 03:49:00|25010.7|24890.7|25012.89|24892.89|25012.92|24892.92|25010.34|24890.34|10
1635997750000|2021-11-04 03:49:10|25014.11|24894.11|25018.81|24898.81|25018.81|24898.81|25014.11|24894.11|10
1635997760000|2021-11-04 03:49:20|25019.23|24899.23|25020.42|24900.42|25020.97|24900.97|25017.89|24897.89|9
1635997770000|2021-11-04 03:49:30|25020.81|24900.81|25023.64|24903.64|25023.64|24903.64|25020.81|24900.81|10
1635997780000|2021-11-04 03:49:40|25024.67|24904.67|25024.7|24904.7|25024.71|24904.71|25023.46|24903.46|10
1635997790000|2021-11-04 03:49:50|25024.69|24904.69|25024.83|24904.83|25024.99|24904.99|25022.83|24902.83|10
1635997800000|2021-11-04 03:50:00|25024.21|24904.21|25022.29|24902.29|25025.28|24905.28|25022.29|24902.29|10
1635997810000|2021-11-04 03:50:10|25020.54|24900.54|25029.58|24909.58|25029.58|24909.58|25020.54|24900.54|10
1635997820000|2021-11-04 03:50:20|25031.49|24911.49|25033.18|24913.18|25034.25|24914.25|25031.49|24911.49|9
1635997830000|2021-11-04 03:50:30|25032.83|24912.83|25032.36|24912.36|25033.21|24913.21|25030.94|24910.94|10
1635997840000|2021-11-04 03:50:40|25033.98|24913.98|25036.53|24916.53|25036.53|24916.53|25033.98|24913.98|9
1635997850000|2021-11-04 03:50:50|25035.76|24915.76|25033.68|24913.68|25036.03|24916.03|25033.68|24913.68|10
1635997860000|2021-11-04 03:51:00|25033.37|24913.37|25031.03|24911.03|25033.37|24913.37|25030.87|24910.87|10
1635997870000|2021-11-04 03:51:10|25031.54|24911.54|25029.16|24909.16|25031.54|24911.54|25028.2|24908.2|10
1635997880000|2021-11-04 03:51:20|25028.8|24908.8|25027.12|24907.12|25028.8|24908.8|25027.12|24907.12|9
1635997890000|2021-11-04 03:51:30|25027.32|24907.32|25026.83|24906.83|25027.67|24907.67|25026.45|24906.45|10
1635997900000|2021-11-04 03:51:40|25027.1|24907.1|25024.73|24904.73|25027.36|24907.36|25024.62|24904.62|10
1635997910000|2021-11-04 03:51:50|25024.42|24904.42|25024.07|24904.07|25025.85|24905.85|25024.07|24904.07|10
1635997920000|2021-11-04 03:52:00|25023.82|24903.82|25021.01|24901.01|25023.88|24903.88|25021.01|24901.01|10
1635997930000|2021-11-04 03:52:10|25020.81|24900.81|25018.61|24898.61|25020.81|24900.81|25018.61|24898.61|10
1635997940000|2021-11-04 03:52:20|25018.35|24898.35|25018.42|24898.42|25018.42|24898.42|25017.61|24897.61|10
1635997950000|2021-11-04 03:52:30|25019.83|24899.83|25020.59|24900.59|25020.59|24900.59|25019.57|24899.57|10
1635997960000|2021-11-04 03:52:40|25020.74|24900.74|25026.83|24906.83|25026.83|24906.83|25020.74|24900.74|9
1635997970000|2021-11-04 03:52:50|25027.06|24907.06|25031.86|24911.86|25031.86|24911.86|25026.86|24906.86|10
1635997980000|2021-11-04 03:53:00|25030.81|24910.81|25033.89|24913.89|25033.89|24913.89|25030.6|24910.6|10
1635997990000|2021-11-04 03:53:10|25033.47|24913.47|25035.33|24915.33|25035.33|24915.33|25033.36|24913.36|10
1635998000000|2021-11-04 03:53:20|25035.38|24915.38|25036.68|24916.68|25036.68|24916.68|25034.84|24914.84|10
1635998010000|2021-11-04 03:53:30|25036.59|24916.59|25037.82|24917.82|25037.82|24917.82|25036.17|24916.17|10
1635998020000|2021-11-04 03:53:40|25037.95|24917.95|25040.55|24920.55|25040.65|24920.65|25037.18|24917.18|10
1635998030000|2021-11-04 03:53:50|25040.73|24920.73|25041.64|24921.64|25041.71|24921.71|25040.56|24920.56|10
1635998040000|2021-11-04 03:54:00|25042.02|24922.02|25039.91|24919.91|25042.02|24922.02|25039.91|24919.91|9
1635998050000|2021-11-04 03:54:10|25038.35|24918.35|25036.32|24916.32|25038.86|24918.86|25036.32|24916.32|10
1635998060000|2021-11-04 03:54:20|25035.33|24915.33|25033.05|24913.05|25035.33|24915.33|25032.65|24912.65|9
1635998070000|2021-11-04 03:54:30|25033.08|24913.08|25033.14|24913.14|25033.55|24913.55|25032.69|24912.69|10
1635998080000|2021-11-04 03:54:40|25033.23|24913.23|25037.26|24917.26|25037.26|24917.26|25033.23|24913.23|10
1635998090000|2021-11-04 03:54:50|25037.4|24917.4|25040.26|24920.26|25040.49|24920.49|25036.31|24916.31|10
1635998100000|2021-11-04 03:55:00|25040.44|24920.44|25039.66|24919.66|25040.74|24920.74|25039.16|24919.16|10
1635998110000|2021-11-04 03:55:10|25039.57|24919.57|25040.96|24920.96|25040.96|24920.96|25039.11|24919.11|10
1635998120000|2021-11-04 03:55:20|25040.11|24920.11|25041.73|24921.73|25042.34|24922.34|25040.09|24920.09|10
1635998130000|2021-11-04 03:55:30|25041.93|24921.93|25041.99|24921.99|25042.03|24922.03|25041.01|24921.01|9
1635998140000|2021-11-04 03:55:40|25041.95|24921.95|25041.7|24921.7|25042.2|24922.2|25041.13|24921.13|10
1635998150000|2021-11-04 03:55:50|25041.98|24921.98|25040.71|24920.71|25042.16|24922.16|25040.71|24920.71|9
1635998160000|2021-11-04 03:56:00|25041.09|24921.09|25041.32|24921.32|25042.03|24922.03|25041.09|24921.09|10
1635998170000|2021-11-04 03:56:10|25041.61|24921.61|25042.24|24922.24|25042.36|24922.36|25041.53|24921.53|10
1635998180000|2021-11-04 03:56:20|25041.61|24921.61|25045.99|24925.99|25046.09|24926.09|25041.61|24921.61|10
1635998190000|2021-11-04 03:56:30|25044.22|24924.22|25047.91|24927.91|25047.91|24927.91|25044.22|24924.22|10
1635998200000|2021-11-04 03:56:40|25047.98|24927.98|25048.63|24928.63|25050.56|24930.56|25047.98|24927.98|10
1635998210000|2021-11-04 03:56:50|25048.99|24928.99|25049.46|24929.46|25050.41|24930.41|25048.99|24928.99|9
1635998220000|2021-11-04 03:57:00|25049.39|24929.39|25049.36|24929.36|25050.22|24930.22|25048.81|24928.81|10
1635998230000|2021-11-04 03:57:10|25049.15|24929.15|25050.66|24930.66|25051.26|24931.26|25049.15|24929.15|10
1635998240000|2021-11-04 03:57:20|25049.16|24929.16|25052.64|24932.64|25052.86|24932.86|25049.16|24929.16|9
1635998250000|2021-11-04 03:57:30|25053.06|24933.06|25053.38|24933.38|25053.61|24933.61|25052.95|24932.95|10
1635998260000|2021-11-04 03:57:40|25053.49|24933.49|25053.32|24933.32|25053.65|24933.65|25052.75|24932.75|8
1635998270000|2021-11-04 03:57:50|25053.39|24933.39|25053.69|24933.69|25054.5|24934.5|25053.05|24933.05|9
1635998280000|2021-11-04 03:58:00|25053.5|24933.5|25051.48|24931.48|25054.52|24934.52|25051.48|24931.48|9
1635998290000|2021-11-04 03:58:10|25051.29|24931.29|25053.2|24933.2|25053.2|24933.2|25050.88|24930.88|10
1635998300000|2021-11-04 03:58:20|25053.1|24933.1|25054.96|24934.96|25054.96|24934.96|25053.07|24933.07|8
1635998310000|2021-11-04 03:58:30|25055.25|24935.25|25055.93|24935.93|25056.62|24936.62|25054.52|24934.52|10
1635998320000|2021-11-04 03:58:40|25056.59|24936.59|25058.22|24938.22|25059.23|24939.23|25056.59|24936.59|10
1635998330000|2021-11-04 03:58:50|25058.03|24938.03|25060.29|24940.29|25060.29|24940.29|25058.03|24938.03|10
1635998340000|2021-11-04 03:59:00|25060.33|24940.33|25061.68|24941.68|25062.08|24942.08|25058.33|24938.33|10
1635998350000|2021-11-04 03:59:10|25061.76|24941.76|25061.34|24941.34|25062.2|24942.2|25061.05|24941.05|10
1635998360000|2021-11-04 03:59:20|25060.98|24940.98|25064.18|24944.18|25066.09|24946.09|25060.98|24940.98|10
1635998370000|2021-11-04 03:59:30|25064.42|24944.42|25067.85|24947.85|25068.16|24948.16|25064.42|24944.42|10
1635998380000|2021-11-04 03:59:40|25066.57|24946.57|25066.48|24946.48|25066.58|24946.58|25065.77|24945.77|9
1635998390000|2021-11-04 03:59:50|25065.85|24945.85|25064.06|24944.06|25065.85|24945.85|25063.88|24943.88|9
1635998400000|2021-11-04 04:00:00|25063.95|24943.95|25061.73|24941.73|25064.91|24944.91|25061.73|24941.73|10
1635998410000|2021-11-04 04:00:10|25061.98|24941.98|25060.53|24940.53|25061.98|24941.98|25060.25|24940.25|9
1635998420000|2021-11-04 04:00:20|25061.29|24941.29|25064.9|24944.9|25066.18|24946.18|25061.29|24941.29|10
1635998430000|2021-11-04 04:00:30|25064.49|24944.49|25064.96|24944.96|25065.98|24945.98|25064.22|24944.22|10
1635998440000|2021-11-04 04:00:40|25065.27|24945.27|25073.18|24953.18|25073.18|24953.18|25065.27|24945.27|10
1635998450000|2021-11-04 04:00:50|25072.83|24952.83|25075.81|24955.81|25075.81|24955.81|25072.83|24952.83|10
1635998460000|2021-11-04 04:01:00|25075.98|24955.98|25076.2|24956.2|25076.31|24956.31|25075.42|24955.42|10
1635998470000|2021-11-04 04:01:10|25075.97|24955.97|25078.67|24958.67|25079.37|24959.37|25075.44|24955.44|10
1635998480000|2021-11-04 04:01:20|25078.25|24958.25|25077.95|24957.95|25079.55|24959.55|25077.81|24957.81|10
1635998490000|2021-11-04 04:01:30|25077.63|24957.63|25078.69|24958.69|25078.69|24958.69|25077.63|24957.63|9
1635998500000|2021-11-04 04:01:40|25078.46|24958.46|25076.77|24956.77|25078.46|24958.46|25076.77|24956.77|10
1635998510000|2021-11-04 04:01:50|25076.05|24956.05|25071.38|24951.38|25076.05|24956.05|25071.38|24951.38|10
1635998520000|2021-11-04 04:02:00|25070.82|24950.82|25071.72|24951.72|25071.79|24951.79|25070.22|24950.22|10
1635998530000|2021-11-04 04:02:10|25071.45|24951.45|25074.95|24954.95|25074.95|24954.95|25071.15|24951.15|10
1635998540000|2021-11-04 04:02:20|25074.65|24954.65|25083.42|24963.42|25083.42|24963.42|25074.65|24954.65|10
1635998550000|2021-11-04 04:02:30|25085.15|24965.15|25089.68|24969.68|25089.68|24969.68|25084.21|24964.21|10
1635998560000|2021-11-04 04:02:40|25091.86|24971.86|25097.22|24977.22|25097.22|24977.22|25091.86|24971.86|10
1635998570000|2021-11-04 04:02:50|25097.81|24977.81|25100.73|24980.73|25100.73|24980.73|25097.62|24977.62|10
1635998580000|2021-11-04 04:03:00|25101.55|24981.55|25099.24|24979.24|25101.55|24981.55|25098.7|24978.7|10
1635998590000|2021-11-04 04:03:10|25099.16|24979.16|25095.45|24975.45|25099.16|24979.16|25095.45|24975.45|10
1635998600000|2021-11-04 04:03:20|25095.27|24975.27|25093.12|24973.12|25095.27|24975.27|25093.12|24973.12|10
1635998610000|2021-11-04 04:03:30|25094.89|24974.89|25097.05|24977.05|25097.05|24977.05|25094.89|24974.89|10
1635998620000|2021-11-04 04:03:40|25096.58|24976.58|25093.85|24973.85|25096.58|24976.58|25092.97|24972.97|10
1635998630000|2021-11-04 04:03:50|25092.81|24972.81|25091.18|24971.18|25094.58|24974.58|25090.72|24970.72|9
1635998640000|2021-11-04 04:04:00|25091.15|24971.15|25091.16|24971.16|25091.84|24971.84|25090.94|24970.94|10
1635998650000|2021-11-04 04:04:10|25090.57|24970.57|25090.55|24970.55|25090.57|24970.57|25088.87|24968.87|10
1635998660000|2021-11-04 04:04:20|25090.97|24970.97|25098.55|24978.55|25098.55|24978.55|25090.97|24970.97|10
1635998670000|2021-11-04 04:04:30|25099.8|24979.8|25100.87|24980.87|25100.87|24980.87|25099.59|24979.59|9
1635998680000|2021-11-04 04:04:40|25101.04|24981.04|25100.13|24980.13|25101.37|24981.37|25100.13|24980.13|9
1635998690000|2021-11-04 04:04:50|25100.52|24980.52|25101.77|24981.77|25101.93|24981.93|25100.52|24980.52|9
1635998700000|2021-11-04 04:05:00|25101.22|24981.22|25103.79|24983.79|25103.79|24983.79|25099.75|24979.75|10
1635998710000|2021-11-04 04:05:10|25103.7|24983.7|25104.72|24984.72|25104.72|24984.72|25103.22|24983.22|10
1635998720000|2021-11-04 04:05:20|25104.84|24984.84|25105.9|24985.9|25106.1|24986.1|25104.75|24984.75|10
1635998730000|2021-11-04 04:05:30|25105.77|24985.77|25105.98|24985.98|25105.98|24985.98|25105.44|24985.44|10
1635998740000|2021-11-04 04:05:40|25106.72|24986.72|25106.09|24986.09|25107.19|24987.19|25105.67|24985.67|10
1635998750000|2021-11-04 04:05:50|25105.89|24985.89|25105.81|24985.81|25106.1|24986.1|25104.73|24984.73|10
1635998760000|2021-11-04 04:06:00|25105.79|24985.79|25107.24|24987.24|25107.76|24987.76|25105.77|24985.77|10
1635998770000|2021-11-04 04:06:10|25106.88|24986.88|25107.68|24987.68|25107.68|24987.68|25106.58|24986.58|10
1635998780000|2021-11-04 04:06:20|25108.15|24988.15|25108.39|24988.39|25109.25|24989.25|25108.15|24988.15|10
1635998790000|2021-11-04 04:06:30|25108.84|24988.84|25110.57|24990.57|25110.88|24990.88|25108.17|24988.17|10
1635998800000|2021-11-04 04:06:40|25110.7|24990.7|25111.4|24991.4|25111.89|24991.89|25110.6|24990.6|10
1635998810000|2021-11-04 04:06:50|25111.85|24991.85|25112.03|24992.03|25112.53|24992.53|25111.59|24991.59|10
1635998820000|2021-11-04 04:07:00|25111.5|24991.5|25113.7|24993.7|25114.17|24994.17|25111.31|24991.31|10
1635998830000|2021-11-04 04:07:10|25113.75|24993.75|25117.36|24997.36|25117.36|24997.36|25113.75|24993.75|10
1635998840000|2021-11-04 04:07:20|25116.71|24996.71|25117.9|24997.9|25118.25|24998.25|25116.71|24996.71|9
1635998850000|2021-11-04 04:07:30|25119.14|24999.14|25120.03|25000.03|25120.03|25000.03|25118.87|24998.87|10
1635998860000|2021-11-04 04:07:40|25119.91|24999.91|25121.71|25001.71|25121.71|25001.71|25119.91|24999.91|10
1635998870000|2021-11-04 04:07:50|25121.3|25001.3|25118.09|24998.09|25121.61|25001.61|25118.09|24998.09|10
1635998880000|2021-11-04 04:08:00|25117.65|24997.65|25117.09|24997.09|25117.8|24997.8|25117.09|24997.09|10
1635998890000|2021-11-04 04:08:10|25116.68|24996.68|25115.8|24995.8|25116.94|24996.94|25115.61|24995.61|10
1635998900000|2021-11-04 04:08:20|25114.86|24994.86|25114.41|24994.41|25115.73|24995.73|25114.41|24994.41|10
1635998910000|2021-11-04 04:08:30|25114.65|24994.65|25115.12|24995.12|25115.12|24995.12|25114.32|24994.32|10
1635998920000|2021-11-04 04:08:40|25114.85|24994.85|25116.67|24996.67|25117.22|24997.22|25114.85|24994.85|10
1635998930000|2021-11-04 04:08:50|25116.45|24996.45|25115.88|24995.88|25116.45|24996.45|25115.88|24995.88|9
1635998940000|2021-11-04 04:09:00|25116.16|24996.16|25116.92|24996.92|25117.16|24997.16|25116.16|24996.16|9
1635998950000|2021-11-04 04:09:10|25117.75|24997.75|25116.27|24996.27|25118.07|24998.07|25116.24|24996.24|9
1635998960000|2021-11-04 04:09:20|25115.75|24995.75|25115.46|24995.46|25116.3|24996.3|25115.09|24995.09|10
1635998970000|2021-11-04 04:09:30|25115.52|24995.52|25115.71|24995.71|25116.79|24996.79|25115.52|24995.52|10
1635998980000|2021-11-04 04:09:40|25115.92|24995.92|25116.48|24996.48|25116.48|24996.48|25114.97|24994.97|8
1635998990000|2021-11-04 04:09:50|25117.68|24997.68|25122.42|25002.42|25122.42|25002.42|25116.3|24996.3|10
1635999000000|2021-11-04 04:10:00|25121.63|25001.63|25126.38|25006.38|25126.38|25006.38|25121.17|25001.17|10
1635999010000|2021-11-04 04:10:10|25126.15|25006.15|25134.69|25014.69|25134.69|25014.69|25126.15|25006.15|10
1635999020000|2021-11-04 04:10:20|25134.17|25014.17|25132.17|25012.17|25134.17|25014.17|25132.17|25012.17|10
1635999030000|2021-11-04 04:10:30|25132.56|25012.56|25132|25012|25132.56|25012.56|25130.4|25010.4|10
1635999040000|2021-11-04 04:10:40|25131.9|25011.9|25131.25|25011.25|25132.08|25012.08|25131.25|25011.25|10
1635999050000|2021-11-04 04:10:50|25132.97|25012.97|25130.34|25010.34|25133.33|25013.33|25130.02|25010.02|10
1635999060000|2021-11-04 04:11:00|25130.02|25010.02|25127.6|25007.6|25130.58|25010.58|25127.6|25007.6|10
1635999070000|2021-11-04 04:11:10|25127.72|25007.72|25127.68|25007.68|25128.8|25008.8|25127.14|25007.14|10
1635999080000|2021-11-04 04:11:20|25127.88|25007.88|25124.87|25004.87|25127.88|25007.88|25124.42|25004.42|10
1635999090000|2021-11-04 04:11:30|25125.16|25005.16|25128.41|25008.41|25128.41|25008.41|25125.16|25005.16|10
1635999100000|2021-11-04 04:11:40|25128.98|25008.98|25127.97|25007.97|25129.25|25009.25|25127.87|25007.87|10
1635999110000|2021-11-04 04:11:50|25128.76|25008.76|25130.21|25010.21|25131.25|25011.25|25128.76|25008.76|10
1635999120000|2021-11-04 04:12:00|25130.86|25010.86|25131.78|25011.78|25133.06|25013.06|25130.8|25010.8|10
1635999130000|2021-11-04 04:12:10|25131.68|25011.68|25130.38|25010.38|25131.68|25011.68|25130.29|25010.29|9
1635999140000|2021-11-04 04:12:20|25129.07|25009.07|25126.33|25006.33|25129.24|25009.24|25126.33|25006.33|10
1635999150000|2021-11-04 04:12:30|25126.04|25006.04|25125.29|25005.29|25126.04|25006.04|25124.7|25004.7|10
1635999160000|2021-11-04 04:12:40|25124.53|25004.53|25125.11|25005.11|25125.26|25005.26|25124.25|25004.25|10
1635999170000|2021-11-04 04:12:50|25125.63|25005.63|25126.03|25006.03|25126.26|25006.26|25125.12|25005.12|10
1635999180000|2021-11-04 04:13:00|25125.81|25005.81|25126.34|25006.34|25127.01|25007.01|25125.81|25005.81|10
1635999190000|2021-11-04 04:13:10|25126.44|25006.44|25128.15|25008.15|25128.15|25008.15|25126.44|25006.44|10
1635999200000|2021-11-04 04:13:20|25128.24|25008.24|25129.84|25009.84|25129.86|25009.86|25128.04|25008.04|10
1635999210000|2021-11-04 04:13:30|25130.06|25010.06|25130.58|25010.58|25130.58|25010.58|25129.79|25009.79|10
1635999220000|2021-11-04 04:13:40|25131.66|25011.66|25130.78|25010.78|25131.66|25011.66|25130.66|25010.66|7
1635999230000|2021-11-04 04:13:50|25130.77|25010.77|25130.07|25010.07|25130.77|25010.77|25129.02|25009.02|10
1635999240000|2021-11-04 04:14:00|25129.76|25009.76|25125.8|25005.8|25129.76|25009.76|25125.79|25005.79|10
1635999250000|2021-11-04 04:14:10|25125.22|25005.22|25124.45|25004.45|25125.79|25005.79|25124.45|25004.45|10
1635999260000|2021-11-04 04:14:20|25124.56|25004.56|25123.94|25003.94|25124.77|25004.77|25123.66|25003.66|10
1635999270000|2021-11-04 04:14:30|25123.16|25003.16|25123.01|25003.01|25123.38|25003.38|25122.76|25002.76|10
1635999280000|2021-11-04 04:14:40|25123.16|25003.16|25122.97|25002.97|25123.88|25003.88|25122.75|25002.75|10
1635999290000|2021-11-04 04:14:50|25123.15|25003.15|25121.66|25001.66|25123.15|25003.15|25121.66|25001.66|10
1635999300000|2021-11-04 04:15:00|25121.23|25001.23|25121.88|25001.88|25121.9|25001.9|25120.87|25000.87|10
1635999310000|2021-11-04 04:15:10|25121.77|25001.77|25120.37|25000.37|25122.07|25002.07|25120.37|25000.37|10
1635999320000|2021-11-04 04:15:20|25121.22|25001.22|25118|24998|25121.65|25001.65|25118|24998|10
1635999330000|2021-11-04 04:15:30|25117.85|24997.85|25113.63|24993.63|25117.85|24997.85|25112.04|24992.04|10
1635999340000|2021-11-04 04:15:40|25115.07|24995.07|25117.76|24997.76|25117.99|24997.99|25115.07|24995.07|10
1635999350000|2021-11-04 04:15:50|25116.3|24996.3|25119.43|24999.43|25120.85|25000.85|25116.3|24996.3|10
1635999360000|2021-11-04 04:16:00|25119.73|24999.73|25122.72|25002.72|25122.72|25002.72|25119.54|24999.54|8
1635999370000|2021-11-04 04:16:10|25122.66|25002.66|25127.71|25007.71|25127.71|25007.71|25122.02|25002.02|10
1635999380000|2021-11-04 04:16:20|25127.97|25007.97|25130.19|25010.19|25130.19|25010.19|25127.97|25007.97|10
1635999390000|2021-11-04 04:16:30|25130.21|25010.21|25130.31|25010.31|25131.49|25011.49|25129.88|25009.88|10
1635999400000|2021-11-04 04:16:40|25131.86|25011.86|25132.82|25012.82|25133.32|25013.32|25131.8|25011.8|10
1635999410000|2021-11-04 04:16:50|25132.37|25012.37|25132.41|25012.41|25133|25013|25132.2|25012.2|10
1635999420000|2021-11-04 04:17:00|25131.93|25011.93|25136.13|25016.13|25136.13|25016.13|25131.93|25011.93|10
1635999430000|2021-11-04 04:17:10|25136.46|25016.46|25135.57|25015.57|25136.94|25016.94|25134.81|25014.81|10
1635999440000|2021-11-04 04:17:20|25135.39|25015.39|25133.23|25013.23|25136.06|25016.06|25133.23|25013.23|10
1635999450000|2021-11-04 04:17:30|25133.16|25013.16|25133.4|25013.4|25133.4|25013.4|25132.61|25012.61|10
1635999460000|2021-11-04 04:17:40|25133.23|25013.23|25132.11|25012.11|25133.23|25013.23|25132.11|25012.11|10
1635999470000|2021-11-04 04:17:50|25132.77|25012.77|25134.29|25014.29|25134.58|25014.58|25132.77|25012.77|8
1635999480000|2021-11-04 04:18:00|25134.18|25014.18|25132.78|25012.78|25134.18|25014.18|25132.77|25012.77|10
1635999490000|2021-11-04 04:18:10|25133.36|25013.36|25135.41|25015.41|25135.41|25015.41|25133.14|25013.14|10
1635999500000|2021-11-04 04:18:20|25135.71|25015.71|25136.87|25016.87|25137.54|25017.54|25135.71|25015.71|10
1635999510000|2021-11-04 04:18:30|25137.03|25017.03|25136.27|25016.27|25137.16|25017.16|25136.27|25016.27|9
1635999520000|2021-11-04 04:18:40|25137|25017|25136.64|25016.64|25137.36|25017.36|25136.62|25016.62|10
1635999530000|2021-11-04 04:18:50|25136.53|25016.53|25137.75|25017.75|25137.75|25017.75|25136.53|25016.53|9
1635999540000|2021-11-04 04:19:00|25139.12|25019.12|25139.1|25019.1|25139.28|25019.28|25137.58|25017.58|10
1635999550000|2021-11-04 04:19:10|25138.48|25018.48|25138.44|25018.44|25138.76|25018.76|25137.21|25017.21|9
1635999560000|2021-11-04 04:19:20|25138.14|25018.14|25136.83|25016.83|25138.14|25018.14|25135.93|25015.93|10
1635999570000|2021-11-04 04:19:30|25136.35|25016.35|25138.62|25018.62|25138.72|25018.72|25136.35|25016.35|10
1635999580000|2021-11-04 04:19:40|25138.79|25018.79|25138.47|25018.47|25138.79|25018.79|25137.53|25017.53|10
1635999590000|2021-11-04 04:19:50|25138.64|25018.64|25138.14|25018.14|25140.58|25020.58|25138.14|25018.14|10
1635999600000|2021-11-04 04:20:00|25138.71|25018.71|25139.5|25019.5|25140|25020|25138.38|25018.38|10
1635999610000|2021-11-04 04:20:10|25139.71|25019.71|25137.84|25017.84|25139.71|25019.71|25136.55|25016.55|10
1635999620000|2021-11-04 04:20:20|25137.73|25017.73|25137.94|25017.94|25139.45|25019.45|25137.73|25017.73|10
1635999630000|2021-11-04 04:20:30|25137.71|25017.71|25138.55|25018.55|25138.68|25018.68|25136.86|25016.86|9
1635999640000|2021-11-04 04:20:40|25139.15|25019.15|25139.72|25019.72|25139.72|25019.72|25138.53|25018.53|9
1635999650000|2021-11-04 04:20:50|25139.55|25019.55|25140.4|25020.4|25140.4|25020.4|25139.47|25019.47|10
1635999660000|2021-11-04 04:21:00|25140.51|25020.51|25140.76|25020.76|25141.59|25021.59|25140.51|25020.51|10
1635999670000|2021-11-04 04:21:10|25140.98|25020.98|25142.98|25022.98|25142.98|25022.98|25140.95|25020.95|10
1635999680000|2021-11-04 04:21:20|25142.66|25022.66|25143.2|25023.2|25143.56|25023.56|25142.66|25022.66|10
1635999690000|2021-11-04 04:21:30|25143.25|25023.25|25144.92|25024.92|25144.92|25024.92|25143.07|25023.07|10
1635999700000|2021-11-04 04:21:40|25144.71|25024.71|25142.28|25022.28|25144.71|25024.71|25142.28|25022.28|10
1635999710000|2021-11-04 04:21:50|25141.98|25021.98|25142.93|25022.93|25143.23|25023.23|25141.98|25021.98|10
1635999720000|2021-11-04 04:22:00|25142.96|25022.96|25142.91|25022.91|25143.53|25023.53|25142.91|25022.91|8
1635999730000|2021-11-04 04:22:10|25143.11|25023.11|25144.58|25024.58|25144.58|25024.58|25142.89|25022.89|10
1635999740000|2021-11-04 04:22:20|25143.87|25023.87|25143.02|25023.02|25144.49|25024.49|25143.02|25023.02|9
1635999750000|2021-11-04 04:22:30|25143.04|25023.04|25144.84|25024.84|25144.9|25024.9|25143.04|25023.04|9
1635999760000|2021-11-04 04:22:40|25144.39|25024.39|25147.44|25027.44|25147.44|25027.44|25144.33|25024.33|10
1635999770000|2021-11-04 04:22:50|25147.65|25027.65|25147.26|25027.26|25148.74|25028.74|25147.26|25027.26|10
1635999780000|2021-11-04 04:23:00|25147.25|25027.25|25147.66|25027.66|25148.84|25028.84|25146.6|25026.6|10
1635999790000|2021-11-04 04:23:10|25147.79|25027.79|25149.42|25029.42|25149.94|25029.94|25147.12|25027.12|8
1635999800000|2021-11-04 04:23:20|25149.44|25029.44|25147.89|25027.89|25149.45|25029.45|25147.89|25027.89|9
1635999810000|2021-11-04 04:23:30|25147.73|25027.73|25146.81|25026.81|25147.73|25027.73|25146.48|25026.48|10
1635999820000|2021-11-04 04:23:40|25147.64|25027.64|25146.99|25026.99|25147.64|25027.64|25146.73|25026.73|10
1635999830000|2021-11-04 04:23:50|25146.5|25026.5|25145.56|25025.56|25146.5|25026.5|25143.99|25023.99|10
1635999840000|2021-11-04 04:24:00|25145.9|25025.9|25145.95|25025.95|25146.53|25026.53|25145.87|25025.87|8
1635999850000|2021-11-04 04:24:10|25145.61|25025.61|25144.7|25024.7|25145.8|25025.8|25143.76|25023.76|10
1635999860000|2021-11-04 04:24:20|25144.39|25024.39|25142.28|25022.28|25145.19|25025.19|25141.36|25021.36|10
1635999870000|2021-11-04 04:24:30|25142.42|25022.42|25142.69|25022.69|25143.93|25023.93|25142.12|25022.12|9
1635999880000|2021-11-04 04:24:40|25142.01|25022.01|25140.5|25020.5|25142.01|25022.01|25140.45|25020.45|10
1635999890000|2021-11-04 04:24:50|25140.65|25020.65|25142.92|25022.92|25143.29|25023.29|25140.64|25020.64|10
1635999900000|2021-11-04 04:25:00|25142.71|25022.71|25140.04|25020.04|25143.17|25023.17|25139.91|25019.91|10
1635999910000|2021-11-04 04:25:10|25140.17|25020.17|25138.56|25018.56|25140.38|25020.38|25138.56|25018.56|10
1635999920000|2021-11-04 04:25:20|25137.97|25017.97|25131.72|25011.72|25137.97|25017.97|25130.71|25010.71|10
1635999930000|2021-11-04 04:25:30|25130.58|25010.58|25125.61|25005.61|25130.58|25010.58|25124.91|25004.91|10
1635999940000|2021-11-04 04:25:40|25125.3|25005.3|25122.68|25002.68|25125.3|25005.3|25122.6|25002.6|10
1635999950000|2021-11-04 04:25:50|25122.57|25002.57|25121.43|25001.43|25124.71|25004.71|25121.43|25001.43|10
1635999960000|2021-11-04 04:26:00|25121.64|25001.64|25119.23|24999.23|25121.69|25001.69|25119.23|24999.23|10
1635999970000|2021-11-04 04:26:10|25118.94|24998.94|25115.56|24995.56|25120.34|25000.34|25115.56|24995.56|10
1635999980000|2021-11-04 04:26:20|25115.84|24995.84|25114.34|24994.34|25116.51|24996.51|25114.34|24994.34|10
1635999990000|2021-11-04 04:26:30|25114.05|24994.05|25112.2|24992.2|25114.05|24994.05|25112.17|24992.17|10
1636000000000|2021-11-04 04:26:40|25112.05|24992.05|25111.3|24991.3|25112.12|24992.12|25110.86|24990.86|9
1636000010000|2021-11-04 04:26:50|25111.5|24991.5|25112.64|24992.64|25112.8|24992.8|25111.5|24991.5|10
1636000020000|2021-11-04 04:27:00|25112.94|24992.94|25114.33|24994.33|25114.43|24994.43|25112.62|24992.62|10
1636000030000|2021-11-04 04:27:10|25114.08|24994.08|25114.7|24994.7|25114.7|24994.7|25113.38|24993.38|9
1636000040000|2021-11-04 04:27:20|25115.99|24995.99|25117.65|24997.65|25117.65|24997.65|25115.99|24995.99|10
1636000050000|2021-11-04 04:27:30|25116.96|24996.96|25120.06|25000.06|25120.06|25000.06|25116.96|24996.96|10
1636000060000|2021-11-04 04:27:40|25120.42|25000.42|25122.46|25002.46|25123.26|25003.26|25119.75|24999.75|8
1636000070000|2021-11-04 04:27:50|25121.99|25001.99|25125.08|25005.08|25125.08|25005.08|25121.83|25001.83|10
1636000080000|2021-11-04 04:28:00|25124.87|25004.87|25123.54|25003.54|25124.87|25004.87|25123.54|25003.54|9
1636000090000|2021-11-04 04:28:10|25123.9|25003.9|25124.63|25004.63|25124.76|25004.76|25123.9|25003.9|9
1636000100000|2021-11-04 04:28:20|25124.67|25004.67|25124.77|25004.77|25124.77|25004.77|25123.35|25003.35|9
1636000110000|2021-11-04 04:28:30|25124.49|25004.49|25125.15|25005.15|25125.35|25005.35|25124.03|25004.03|7
1636000120000|2021-11-04 04:28:40|25125.02|25005.02|25126.84|25006.84|25127.01|25007.01|25124.84|25004.84|10
1636000130000|2021-11-04 04:28:50|25125.93|25005.93|25125.27|25005.27|25125.99|25005.99|25124.71|25004.71|10
1636000140000|2021-11-04 04:29:00|25125.03|25005.03|25124.75|25004.75|25125.13|25005.13|25124.7|25004.7|9
1636000150000|2021-11-04 04:29:10|25123.04|25003.04|25121.22|25001.22|25123.4|25003.4|25121|25001|9
1636000160000|2021-11-04 04:29:20|25120.92|25000.92|25117.87|24997.87|25120.92|25000.92|25117.87|24997.87|10
1636000170000|2021-11-04 04:29:30|25117.24|24997.24|25113.28|24993.28|25117.24|24997.24|25113.28|24993.28|10
1636000180000|2021-11-04 04:29:40|25113|24993|25111.89|24991.89|25114.69|24994.69|25111.68|24991.68|10
1636000190000|2021-11-04 04:29:50|25111.6|24991.6|25111.25|24991.25|25111.78|24991.78|25111.25|24991.25|10
1636000200000|2021-11-04 04:30:00|25111.81|24991.81|25113.94|24993.94|25114.11|24994.11|25111.12|24991.12|10
1636000210000|2021-11-04 04:30:10|25113.83|24993.83|25113.32|24993.32|25115.53|24995.53|25113.32|24993.32|10
1636000220000|2021-11-04 04:30:20|25113.49|24993.49|25111.42|24991.42|25114.14|24994.14|25111.42|24991.42|10
1636000230000|2021-11-04 04:30:30|25111.67|24991.67|25110.98|24990.98|25111.67|24991.67|25110.66|24990.66|10
1636000240000|2021-11-04 04:30:40|25110.89|24990.89|25108.17|24988.17|25110.89|24990.89|25107.99|24987.99|10
1636000250000|2021-11-04 04:30:50|25109.76|24989.76|25110.7|24990.7|25110.7|24990.7|25109.2|24989.2|10
1636000260000|2021-11-04 04:31:00|25110.57|24990.57|25111.87|24991.87|25112.1|24992.1|25110.57|24990.57|10
1636000270000|2021-11-04 04:31:10|25111.93|24991.93|25111.93|24991.93|25113.3|24993.3|25111.84|24991.84|9
1636000280000|2021-11-04 04:31:20|25112.03|24992.03|25115.28|24995.28|25115.28|24995.28|25112.03|24992.03|10
1636000290000|2021-11-04 04:31:30|25114.96|24994.96|25112.86|24992.86|25115.15|24995.15|25112.86|24992.86|10
1636000300000|2021-11-04 04:31:40|25112.77|24992.77|25112.94|24992.94|25112.94|24992.94|25112.18|24992.18|10
1636000310000|2021-11-04 04:31:50|25112.6|24992.6|25114.79|24994.79|25114.79|24994.79|25112.41|24992.41|10
1636000320000|2021-11-04 04:32:00|25114.93|24994.93|25114.02|24994.02|25114.93|24994.93|25114.02|24994.02|10
1636000330000|2021-11-04 04:32:10|25114.12|24994.12|25112.79|24992.79|25114.12|24994.12|25112.71|24992.71|10
1636000340000|2021-11-04 04:32:20|25112.48|24992.48|25107.79|24987.79|25112.48|24992.48|25107.79|24987.79|10
1636000350000|2021-11-04 04:32:30|25107.73|24987.73|25103.68|24983.68|25107.73|24987.73|25103.36|24983.36|10
1636000360000|2021-11-04 04:32:40|25103.66|24983.66|25102.93|24982.93|25104.1|24984.1|25102.88|24982.88|10
1636000370000|2021-11-04 04:32:50|25101.99|24981.99|25100.95|24980.95|25102.57|24982.57|25100.95|24980.95|10
1636000380000|2021-11-04 04:33:00|25100.67|24980.67|25101.58|24981.58|25102.73|24982.73|25100.67|24980.67|10
1636000390000|2021-11-04 04:33:10|25101.17|24981.17|25100.51|24980.51|25101.99|24981.99|25099.43|24979.43|10
1636000400000|2021-11-04 04:33:20|25100.87|24980.87|25098.31|24978.31|25101.11|24981.11|25098.31|24978.31|10
1636000410000|2021-11-04 04:33:30|25095.7|24975.7|25094.17|24974.17|25095.89|24975.89|25094.11|24974.11|8
1636000420000|2021-11-04 04:33:40|25093.38|24973.38|25096.9|24976.9|25096.9|24976.9|25091.75|24971.75|10
1636000430000|2021-11-04 04:33:50|25097.05|24977.05|25103|24983|25103|24983|25096.52|24976.52|10
1636000440000|2021-11-04 04:34:00|25102.53|24982.53|25106.35|24986.35|25106.64|24986.64|25102.21|24982.21|10
1636000450000|2021-11-04 04:34:10|25105.44|24985.44|25105.92|24985.92|25105.92|24985.92|25105.33|24985.33|9
1636000460000|2021-11-04 04:34:20|25106.56|24986.56|25109.2|24989.2|25109.2|24989.2|25106.56|24986.56|10
1636000470000|2021-11-04 04:34:30|25109.48|24989.48|25112.33|24992.33|25112.33|24992.33|25109|24989|10
1636000480000|2021-11-04 04:34:40|25112.81|24992.81|25115.22|24995.22|25115.22|24995.22|25112.71|24992.71|10
1636000490000|2021-11-04 04:34:50|25115.28|24995.28|25115.66|24995.66|25115.8|24995.8|25114.42|24994.42|10
1636000500000|2021-11-04 04:35:00|25115.58|24995.58|25117.02|24997.02|25117.02|24997.02|25115.46|24995.46|10
1636000510000|2021-11-04 04:35:10|25120.78|25000.78|25128.22|25008.22|25128.28|25008.28|25120.78|25000.78|10
1636000520000|2021-11-04 04:35:20|25125.87|25005.87|25129.49|25009.49|25129.54|25009.54|25125.87|25005.87|10
1636000530000|2021-11-04 04:35:30|25129.83|25009.83|25133.79|25013.79|25134.1|25014.1|25129.83|25009.83|9
1636000540000|2021-11-04 04:35:40|25133.82|25013.82|25141.46|25021.46|25141.55|25021.55|25133.49|25013.49|10
1636000550000|2021-11-04 04:35:50|25140.69|25020.69|25140.39|25020.39|25140.69|25020.69|25139.13|25019.13|9
1636000560000|2021-11-04 04:36:00|25140.79|25020.79|25145.69|25025.69|25145.69|25025.69|25140.79|25020.79|10
1636000570000|2021-11-04 04:36:10|25145.68|25025.68|25154.65|25034.65|25154.65|25034.65|25145.68|25025.68|10
1636000580000|2021-11-04 04:36:20|25154.79|25034.79|25156.69|25036.69|25157.76|25037.76|25154.79|25034.79|10
1636000590000|2021-11-04 04:36:30|25156.61|25036.61|25157.14|25037.14|25157.62|25037.62|25156.61|25036.61|10
1636000600000|2021-11-04 04:36:40|25157.53|25037.53|25158.69|25038.69|25158.91|25038.91|25157.53|25037.53|10
1636000610000|2021-11-04 04:36:50|25158.82|25038.82|25158|25038|25158.85|25038.85|25157.73|25037.73|10
1636000620000|2021-11-04 04:37:00|25157.52|25037.52|25155.97|25035.97|25157.52|25037.52|25155.42|25035.42|10
1636000630000|2021-11-04 04:37:10|25156.58|25036.58|25156.11|25036.11|25156.69|25036.69|25155.04|25035.04|9
1636000640000|2021-11-04 04:37:20|25156.38|25036.38|25158.1|25038.1|25158.6|25038.6|25156.38|25036.38|10
1636000650000|2021-11-04 04:37:30|25158.53|25038.53|25158.49|25038.49|25159.1|25039.1|25158.48|25038.48|10
1636000660000|2021-11-04 04:37:40|25158.95|25038.95|25160.58|25040.58|25160.91|25040.91|25158.49|25038.49|10
1636000670000|2021-11-04 04:37:50|25160.64|25040.64|25160.89|25040.89|25162.11|25042.11|25160.64|25040.64|10
1636000680000|2021-11-04 04:38:00|25160.57|25040.57|25160.36|25040.36|25160.57|25040.57|25158.56|25038.56|10
1636000690000|2021-11-04 04:38:10|25160.38|25040.38|25165.39|25045.39|25165.39|25045.39|25160.38|25040.38|10
1636000700000|2021-11-04 04:38:20|25165.65|25045.65|25165.92|25045.92|25166.85|25046.85|25165.42|25045.42|10
1636000710000|2021-11-04 04:38:30|25164.79|25044.79|25165.3|25045.3|25165.38|25045.38|25163.74|25043.74|10
1636000720000|2021-11-04 04:38:40|25165.16|25045.16|25167.13|25047.13|25167.35|25047.35|25165.16|25045.16|10
1636000730000|2021-11-04 04:38:50|25168.07|25048.07|25167.08|25047.08|25169.33|25049.33|25167.08|25047.08|10
1636000740000|2021-11-04 04:39:00|25168.4|25048.4|25172.67|25052.67|25172.67|25052.67|25168.4|25048.4|10
1636000750000|2021-11-04 04:39:10|25173.25|25053.25|25177.3|25057.3|25177.3|25057.3|25173.25|25053.25|10
1636000760000|2021-11-04 04:39:20|25177.07|25057.07|25182.52|25062.52|25182.52|25062.52|25177.07|25057.07|10
1636000770000|2021-11-04 04:39:30|25183.46|25063.46|25180.91|25060.91|25183.54|25063.54|25180.74|25060.74|10
1636000780000|2021-11-04 04:39:40|25180.78|25060.78|25182.1|25062.1|25182.1|25062.1|25180.06|25060.06|9
1636000790000|2021-11-04 04:39:50|25181.27|25061.27|25178.02|25058.02|25182.48|25062.48|25178.02|25058.02|10
1636000800000|2021-11-04 04:40:00|25177.75|25057.75|25164.62|25044.62|25177.75|25057.75|25164.62|25044.62|10
1636000810000|2021-11-04 04:40:10|25164.54|25044.54|25159.59|25039.59|25164.54|25044.54|25159.59|25039.59|10
1636000820000|2021-11-04 04:40:20|25158.97|25038.97|25158.91|25038.91|25158.97|25038.97|25158.33|25038.33|9
1636000830000|2021-11-04 04:40:30|25158.17|25038.17|25160.52|25040.52|25161.26|25041.26|25158.17|25038.17|10
1636000840000|2021-11-04 04:40:40|25160.61|25040.61|25159.8|25039.8|25161.44|25041.44|25159.8|25039.8|10
1636000850000|2021-11-04 04:40:50|25158.51|25038.51|25153.28|25033.28|25158.51|25038.51|25153.28|25033.28|9
1636000860000|2021-11-04 04:41:00|25152.59|25032.59|25146.98|25026.98|25152.59|25032.59|25146.98|25026.98|10
1636000870000|2021-11-04 04:41:10|25147|25027|25145.29|25025.29|25147|25027|25145.29|25025.29|10
1636000880000|2021-11-04 04:41:20|25144.98|25024.98|25145.94|25025.94|25145.97|25025.97|25144.29|25024.29|10
1636000890000|2021-11-04 04:41:30|25146.41|25026.41|25147.71|25027.71|25147.74|25027.74|25145.04|25025.04|10
1636000900000|2021-11-04 04:41:40|25147.92|25027.92|25146.7|25026.7|25147.92|25027.92|25146|25026|10
1636000910000|2021-11-04 04:41:50|25146.53|25026.53|25142.31|25022.31|25146.53|25026.53|25142.08|25022.08|10
1636000920000|2021-11-04 04:42:00|25142.32|25022.32|25138.3|25018.3|25142.32|25022.32|25138.3|25018.3|10
1636000930000|2021-11-04 04:42:10|25139.03|25019.03|25137.45|25017.45|25139.16|25019.16|25137.45|25017.45|10
1636000940000|2021-11-04 04:42:20|25137.21|25017.21|25138.64|25018.64|25138.64|25018.64|25136.44|25016.44|10
1636000950000|2021-11-04 04:42:30|25139.87|25019.87|25138.96|25018.96|25140.16|25020.16|25138.17|25018.17|9
1636000960000|2021-11-04 04:42:40|25138.74|25018.74|25137.31|25017.31|25139.12|25019.12|25137.02|25017.02|10
1636000970000|2021-11-04 04:42:50|25137.06|25017.06|25135.79|25015.79|25138.48|25018.48|25135.79|25015.79|9
1636000980000|2021-11-04 04:43:00|25135.76|25015.76|25131.48|25011.48|25135.76|25015.76|25131.48|25011.48|10
1636000990000|2021-11-04 04:43:10|25131.78|25011.78|25131.59|25011.59|25132|25012|25130.87|25010.87|10
1636001000000|2021-11-04 04:43:20|25132.4|25012.4|25131.77|25011.77|25132.84|25012.84|25131.77|25011.77|9
1636001010000|2021-11-04 04:43:30|25131.56|25011.56|25128.96|25008.96|25131.56|25011.56|25128.96|25008.96|10
1636001020000|2021-11-04 04:43:40|25129.66|25009.66|25131.6|25011.6|25131.74|25011.74|25129.66|25009.66|10
1636001030000|2021-11-04 04:43:50|25131.03|25011.03|25134.2|25014.2|25134.2|25014.2|25131.03|25011.03|10
1636001040000|2021-11-04 04:44:00|25134.08|25014.08|25133.89|25013.89|25134.55|25014.55|25133.58|25013.58|10
1636001050000|2021-11-04 04:44:10|25132.96|25012.96|25130.74|25010.74|25132.96|25012.96|25130.74|25010.74|10
1636001060000|2021-11-04 04:44:20|25130.59|25010.59|25134.93|25014.93|25134.93|25014.93|25130.59|25010.59|10
1636001070000|2021-11-04 04:44:30|25135.24|25015.24|25142.85|25022.85|25142.85|25022.85|25135.24|25015.24|10
1636001080000|2021-11-04 04:44:40|25143.29|25023.29|25143|25023|25143.68|25023.68|25142.86|25022.86|10
1636001090000|2021-11-04 04:44:50|25142.73|25022.73|25142.02|25022.02|25143.07|25023.07|25141.37|25021.37|9
1636001100000|2021-11-04 04:45:00|25141.74|25021.74|25139.27|25019.27|25142.64|25022.64|25139.27|25019.27|10
1636001110000|2021-11-04 04:45:10|25139.15|25019.15|25132.84|25012.84|25139.15|25019.15|25132.84|25012.84|9
1636001120000|2021-11-04 04:45:20|25133.32|25013.32|25131.8|25011.8|25133.8|25013.8|25131.79|25011.79|10
1636001130000|2021-11-04 04:45:30|25131.82|25011.82|25133.79|25013.79|25134.65|25014.65|25131.82|25011.82|9
1636001140000|2021-11-04 04:45:40|25133.71|25013.71|25134.24|25014.24|25134.48|25014.48|25133.22|25013.22|10
1636001150000|2021-11-04 04:45:50|25135.25|25015.25|25136.09|25016.09|25136.09|25016.09|25135.25|25015.25|10
1636001160000|2021-11-04 04:46:00|25137.19|25017.19|25138.38|25018.38|25138.38|25018.38|25137.19|25017.19|10
1636001170000|2021-11-04 04:46:10|25139.69|25019.69|25141.19|25021.19|25141.19|25021.19|25139.69|25019.69|10
1636001180000|2021-11-04 04:46:20|25141.02|25021.02|25145.05|25025.05|25145.05|25025.05|25141.02|25021.02|10
1636001190000|2021-11-04 04:46:30|25145.36|25025.36|25148.1|25028.1|25148.4|25028.4|25145.36|25025.36|10
1636001200000|2021-11-04 04:46:40|25149.25|25029.25|25149.67|25029.67|25151.1|25031.1|25149.25|25029.25|10
1636001210000|2021-11-04 04:46:50|25150.01|25030.01|25151.35|25031.35|25152.92|25032.92|25149.59|25029.59|10
1636001220000|2021-11-04 04:47:00|25151.84|25031.84|25154.67|25034.67|25154.67|25034.67|25151.84|25031.84|9
1636001230000|2021-11-04 04:47:10|25154.97|25034.97|25153.57|25033.57|25154.97|25034.97|25153.07|25033.07|10
1636001240000|2021-11-04 04:47:20|25153.65|25033.65|25155.65|25035.65|25155.65|25035.65|25153.04|25033.04|9
1636001250000|2021-11-04 04:47:30|25155.93|25035.93|25158.52|25038.52|25158.95|25038.95|25155.93|25035.93|10
1636001260000|2021-11-04 04:47:40|25158.45|25038.45|25159.28|25039.28|25159.41|25039.41|25157.14|25037.14|10
1636001270000|2021-11-04 04:47:50|25159.23|25039.23|25159.5|25039.5|25159.54|25039.54|25158.62|25038.62|9
1636001280000|2021-11-04 04:48:00|25159.45|25039.45|25161.38|25041.38|25161.38|25041.38|25158.9|25038.9|9
1636001290000|2021-11-04 04:48:10|25162.22|25042.22|25158.68|25038.68|25163.07|25043.07|25158.68|25038.68|9
1636001300000|2021-11-04 04:48:20|25158.75|25038.75|25155.78|25035.78|25158.75|25038.75|25155.78|25035.78|10
1636001310000|2021-11-04 04:48:30|25155.47|25035.47|25154.56|25034.56|25155.56|25035.56|25151.89|25031.89|10
1636001320000|2021-11-04 04:48:40|25155.02|25035.02|25159.55|25039.55|25159.55|25039.55|25155.02|25035.02|10
1636001330000|2021-11-04 04:48:50|25159.8|25039.8|25159.11|25039.11|25159.88|25039.88|25159.11|25039.11|10
1636001340000|2021-11-04 04:49:00|25158.75|25038.75|25160.3|25040.3|25160.37|25040.37|25158.75|25038.75|9
1636001350000|2021-11-04 04:49:10|25159.83|25039.83|25157.11|25037.11|25159.83|25039.83|25156.64|25036.64|9
1636001360000|2021-11-04 04:49:20|25157.25|25037.25|25159.9|25039.9|25159.9|25039.9|25156.93|25036.93|9
1636001370000|2021-11-04 04:49:30|25160.41|25040.41|25159.67|25039.67|25160.98|25040.98|25159.6|25039.6|9
1636001380000|2021-11-04 04:49:40|25159.92|25039.92|25160.32|25040.32|25160.74|25040.74|25159.57|25039.57|7
1636001390000|2021-11-04 04:49:50|25160.11|25040.11|25160.33|25040.33|25160.75|25040.75|25159.96|25039.96|10
1636001400000|2021-11-04 04:50:00|25161.19|25041.19|25164.29|25044.29|25164.29|25044.29|25161.03|25041.03|9
1636001410000|2021-11-04 04:50:10|25164.06|25044.06|25160.61|25040.61|25164.06|25044.06|25159.96|25039.96|10
1636001420000|2021-11-04 04:50:20|25160.02|25040.02|25156.67|25036.67|25160.02|25040.02|25156.67|25036.67|10
1636001430000|2021-11-04 04:50:30|25156.2|25036.2|25152.55|25032.55|25156.2|25036.2|25152.55|25032.55|10
1636001440000|2021-11-04 04:50:40|25152.13|25032.13|25151.51|25031.51|25152.65|25032.65|25151.51|25031.51|10
1636001450000|2021-11-04 04:50:50|25151.46|25031.46|25150.58|25030.58|25152.31|25032.31|25150.58|25030.58|8
1636001460000|2021-11-04 04:51:00|25150.67|25030.67|25153.47|25033.47|25153.89|25033.89|25150.67|25030.67|10
1636001470000|2021-11-04 04:51:10|25152.92|25032.92|25157.52|25037.52|25157.66|25037.66|25152.92|25032.92|10
1636001480000|2021-11-04 04:51:20|25157.08|25037.08|25162.02|25042.02|25162.02|25042.02|25157.08|25037.08|10
1636001490000|2021-11-04 04:51:30|25162.24|25042.24|25163.87|25043.87|25163.87|25043.87|25162.24|25042.24|10
1636001500000|2021-11-04 04:51:40|25163.88|25043.88|25164.18|25044.18|25164.18|25044.18|25162.67|25042.67|10
1636001510000|2021-11-04 04:51:50|25164.16|25044.16|25162.17|25042.17|25164.24|25044.24|25162.17|25042.17|10
1636001520000|2021-11-04 04:52:00|25161.41|25041.41|25158.18|25038.18|25161.41|25041.41|25158.18|25038.18|10
1636001530000|2021-11-04 04:52:10|25157.77|25037.77|25158.79|25038.79|25159.48|25039.48|25156.71|25036.71|10
1636001540000|2021-11-04 04:52:20|25157.89|25037.89|25157.69|25037.69|25159.22|25039.22|25156.86|25036.86|10
1636001550000|2021-11-04 04:52:30|25158.26|25038.26|25159.34|25039.34|25159.63|25039.63|25158.26|25038.26|10
1636001560000|2021-11-04 04:52:40|25159.28|25039.28|25162.64|25042.64|25162.64|25042.64|25159.14|25039.14|10
1636001570000|2021-11-04 04:52:50|25162.63|25042.63|25159.54|25039.54|25163.01|25043.01|25159.54|25039.54|10
1636001580000|2021-11-04 04:53:00|25159.73|25039.73|25162.59|25042.59|25162.59|25042.59|25158.98|25038.98|10
1636001590000|2021-11-04 04:53:10|25162.56|25042.56|25162.83|25042.83|25163.02|25043.02|25162.18|25042.18|10
1636001600000|2021-11-04 04:53:20|25162.6|25042.6|25162.07|25042.07|25163.37|25043.37|25161.85|25041.85|10
1636001610000|2021-11-04 04:53:30|25162.06|25042.06|25162.39|25042.39|25162.39|25042.39|25162.06|25042.06|8
1636001620000|2021-11-04 04:53:40|25161.96|25041.96|25162.27|25042.27|25162.71|25042.71|25161.36|25041.36|10
1636001630000|2021-11-04 04:53:50|25162.89|25042.89|25162.54|25042.54|25163.34|25043.34|25162.45|25042.45|10
1636001640000|2021-11-04 04:54:00|25162.52|25042.52|25162.59|25042.59|25162.61|25042.61|25161.9|25041.9|9
1636001650000|2021-11-04 04:54:10|25161.39|25041.39|25164.04|25044.04|25164.15|25044.15|25161.39|25041.39|10
1636001660000|2021-11-04 04:54:20|25163.85|25043.85|25163.99|25043.99|25164.12|25044.12|25163.31|25043.31|9
1636001670000|2021-11-04 04:54:30|25164.08|25044.08|25164.66|25044.66|25164.67|25044.67|25163.6|25043.6|9
1636001680000|2021-11-04 04:54:40|25164.83|25044.83|25165.14|25045.14|25165.14|25045.14|25164.72|25044.72|9
1636001690000|2021-11-04 04:54:50|25165.72|25045.72|25168.01|25048.01|25168.01|25048.01|25165.28|25045.28|9
1636001700000|2021-11-04 04:55:00|25168.44|25048.44|25169.81|25049.81|25169.81|25049.81|25168.44|25048.44|7
1636001710000|2021-11-04 04:55:10|25169.63|25049.63|25171.98|25051.98|25172.24|25052.24|25169.34|25049.34|10
1636001720000|2021-11-04 04:55:20|25172.46|25052.46|25172.04|25052.04|25173.23|25053.23|25171.69|25051.69|9
1636001730000|2021-11-04 04:55:30|25172.06|25052.06|25172.44|25052.44|25172.73|25052.73|25171.36|25051.36|9
1636001740000|2021-11-04 04:55:40|25171.75|25051.75|25172.51|25052.51|25172.51|25052.51|25171.48|25051.48|9
1636001750000|2021-11-04 04:55:50|25172.62|25052.62|25173.79|25053.79|25173.79|25053.79|25171.96|25051.96|9
1636001760000|2021-11-04 04:56:00|25173.7|25053.7|25172.03|25052.03|25173.7|25053.7|25172.03|25052.03|8
1636001770000|2021-11-04 04:56:10|25171.45|25051.45|25172.1|25052.1|25172.3|25052.3|25171.45|25051.45|10
1636001780000|2021-11-04 04:56:20|25172.08|25052.08|25172.69|25052.69|25172.69|25052.69|25171.91|25051.91|10
1636001790000|2021-11-04 04:56:30|25173.7|25053.7|25172.57|25052.57|25174|25054|25172.3|25052.3|10
1636001800000|2021-11-04 04:56:40|25172.58|25052.58|25174.81|25054.81|25174.81|25054.81|25172.58|25052.58|8
1636001810000|2021-11-04 04:56:50|25174.92|25054.92|25173.93|25053.93|25175.51|25055.51|25173.62|25053.62|9
1636001820000|2021-11-04 04:57:00|25174.47|25054.47|25175.67|25055.67|25175.88|25055.88|25174.34|25054.34|8
1636001830000|2021-11-04 04:57:10|25175.78|25055.78|25176.01|25056.01|25176.19|25056.19|25175.78|25055.78|9
1636001840000|2021-11-04 04:57:20|25177.2|25057.2|25177.44|25057.44|25177.82|25057.82|25177.2|25057.2|8
1636001850000|2021-11-04 04:57:30|25176.22|25056.22|25174.57|25054.57|25176.22|25056.22|25174.33|25054.33|10
1636001860000|2021-11-04 04:57:40|25174.19|25054.19|25172.34|25052.34|25174.19|25054.19|25172.34|25052.34|10
1636001870000|2021-11-04 04:57:50|25170.94|25050.94|25161.6|25041.6|25173.67|25053.67|25161.6|25041.6|10
1636001880000|2021-11-04 04:58:00|25161.27|25041.27|25154.5|25034.5|25161.27|25041.27|25154.5|25034.5|10
1636001890000|2021-11-04 04:58:10|25154.36|25034.36|25152.58|25032.58|25154.36|25034.36|25152.16|25032.16|10
1636001900000|2021-11-04 04:58:20|25152.12|25032.12|25157.99|25037.99|25157.99|25037.99|25152.12|25032.12|10
1636001910000|2021-11-04 04:58:30|25158.45|25038.45|25159.21|25039.21|25159.32|25039.32|25157.94|25037.94|10
1636001920000|2021-11-04 04:58:40|25159.31|25039.31|25156.52|25036.52|25159.49|25039.49|25156.52|25036.52|10
1636001930000|2021-11-04 04:58:50|25156.73|25036.73|25157.43|25037.43|25157.43|25037.43|25156.36|25036.36|7
1636001940000|2021-11-04 04:59:00|25156.3|25036.3|25154.7|25034.7|25156.3|25036.3|25154.35|25034.35|10
1636001950000|2021-11-04 04:59:10|25154.57|25034.57|25156.09|25036.09|25156.79|25036.79|25154.13|25034.13|10
1636001960000|2021-11-04 04:59:20|25156.28|25036.28|25156.17|25036.17|25157.56|25037.56|25155.72|25035.72|10
1636001970000|2021-11-04 04:59:30|25155.37|25035.37|25155.49|25035.49|25155.72|25035.72|25155.18|25035.18|10
1636001980000|2021-11-04 04:59:40|25155.55|25035.55|25156.59|25036.59|25156.68|25036.68|25153.91|25033.91|10
1636001990000|2021-11-04 04:59:50|25156.82|25036.82|25155.07|25035.07|25156.82|25036.82|25155.07|25035.07|9
1636002000000|2021-11-04 05:00:00|25155.06|25035.06|25157.04|25037.04|25157.04|25037.04|25155.06|25035.06|10
1636002010000|2021-11-04 05:00:10|25156.06|25036.06|25153.08|25033.08|25156.06|25036.06|25152.1|25032.1|10
1636002020000|2021-11-04 05:00:20|25152.55|25032.55|25153.73|25033.73|25153.73|25033.73|25152.12|25032.12|10
1636002030000|2021-11-04 05:00:30|25152.87|25032.87|25157.08|25037.08|25157.08|25037.08|25152.87|25032.87|10
1636002040000|2021-11-04 05:00:40|25157.04|25037.04|25158.03|25038.03|25158.12|25038.12|25157.04|25037.04|10
1636002050000|2021-11-04 05:00:50|25157.44|25037.44|25158.73|25038.73|25158.73|25038.73|25157.44|25037.44|10
1636002060000|2021-11-04 05:01:00|25158.3|25038.3|25158.21|25038.21|25159.28|25039.28|25158.21|25038.21|9
1636002070000|2021-11-04 05:01:10|25158.12|25038.12|25159.4|25039.4|25159.46|25039.46|25157.42|25037.42|10
1636002080000|2021-11-04 05:01:20|25158.98|25038.98|25160.43|25040.43|25160.63|25040.63|25158.84|25038.84|8
1636002090000|2021-11-04 05:01:30|25160.42|25040.42|25159.86|25039.86|25160.42|25040.42|25159.05|25039.05|10
1636002100000|2021-11-04 05:01:40|25160.16|25040.16|25161.28|25041.28|25162.87|25042.87|25160.16|25040.16|10
1636002110000|2021-11-04 05:01:50|25161.31|25041.31|25160.4|25040.4|25161.4|25041.4|25160.4|25040.4|10
1636002120000|2021-11-04 05:02:00|25161.28|25041.28|25154.64|25034.64|25161.28|25041.28|25154.64|25034.64|10
1636002130000|2021-11-04 05:02:10|25154.48|25034.48|25149.28|25029.28|25154.58|25034.58|25148.98|25028.98|10
1636002140000|2021-11-04 05:02:20|25149.15|25029.15|25143.76|25023.76|25149.15|25029.15|25143.33|25023.33|10
1636002150000|2021-11-04 05:02:30|25142.91|25022.91|25138.33|25018.33|25142.91|25022.91|25138.11|25018.11|10
1636002160000|2021-11-04 05:02:40|25138.01|25018.01|25134.84|25014.84|25138.01|25018.01|25134.84|25014.84|9
1636002170000|2021-11-04 05:02:50|25131.37|25011.37|25126.99|25006.99|25131.37|25011.37|25126.85|25006.85|10
1636002180000|2021-11-04 05:03:00|25126.48|25006.48|25124.3|25004.3|25126.84|25006.84|25124.3|25004.3|10
1636002190000|2021-11-04 05:03:10|25124.1|25004.1|25122.75|25002.75|25124.1|25004.1|25122.35|25002.35|10
1636002200000|2021-11-04 05:03:20|25123.83|25003.83|25126.08|25006.08|25126.09|25006.09|25123.46|25003.46|9
1636002210000|2021-11-04 05:03:30|25127.62|25007.62|25130.36|25010.36|25132.25|25012.25|25127.62|25007.62|10
1636002220000|2021-11-04 05:03:40|25130.69|25010.69|25134.49|25014.49|25134.84|25014.84|25130.69|25010.69|10
1636002230000|2021-11-04 05:03:50|25134.24|25014.24|25131.87|25011.87|25134.77|25014.77|25131.87|25011.87|10
1636002240000|2021-11-04 05:04:00|25132.34|25012.34|25129.75|25009.75|25132.34|25012.34|25128.95|25008.95|10
1636002250000|2021-11-04 05:04:10|25129.11|25009.11|25128.14|25008.14|25129.11|25009.11|25127.99|25007.99|9
1636002260000|2021-11-04 05:04:20|25128.05|25008.05|25126.94|25006.94|25128.72|25008.72|25126.94|25006.94|10
1636002270000|2021-11-04 05:04:30|25127.3|25007.3|25127.43|25007.43|25127.5|25007.5|25126.82|25006.82|9
1636002280000|2021-11-04 05:04:40|25126.67|25006.67|25126.99|25006.99|25127.24|25007.24|25126.39|25006.39|10
1636002290000|2021-11-04 05:04:50|25126.74|25006.74|25128.3|25008.3|25129.59|25009.59|25126.74|25006.74|10
1636002300000|2021-11-04 05:05:00|25129.21|25009.21|25129.25|25009.25|25129.69|25009.69|25128.49|25008.49|10
1636002310000|2021-11-04 05:05:10|25128.78|25008.78|25130.42|25010.42|25130.51|25010.51|25127.68|25007.68|10
1636002320000|2021-11-04 05:05:20|25130.52|25010.52|25132.24|25012.24|25132.24|25012.24|25130.07|25010.07|10
1636002330000|2021-11-04 05:05:30|25132.18|25012.18|25131.72|25011.72|25132.68|25012.68|25131.53|25011.53|10
1636002340000|2021-11-04 05:05:40|25131.73|25011.73|25132.16|25012.16|25132.19|25012.19|25131.53|25011.53|10
1636002350000|2021-11-04 05:05:50|25133.3|25013.3|25133.5|25013.5|25133.69|25013.69|25133.08|25013.08|10
1636002360000|2021-11-04 05:06:00|25133.48|25013.48|25134.49|25014.49|25134.59|25014.59|25133.43|25013.43|9
1636002370000|2021-11-04 05:06:10|25134.63|25014.63|25137.25|25017.25|25137.25|25017.25|25134.63|25014.63|9
1636002380000|2021-11-04 05:06:20|25136.65|25016.65|25133.11|25013.11|25136.65|25016.65|25133.11|25013.11|9
1636002390000|2021-11-04 05:06:30|25133.17|25013.17|25127.9|25007.9|25133.17|25013.17|25127.9|25007.9|10
1636002400000|2021-11-04 05:06:40|25127.49|25007.49|25123.3|25003.3|25127.49|25007.49|25123.15|25003.15|10
1636002410000|2021-11-04 05:06:50|25123.29|25003.29|25121.36|25001.36|25123.38|25003.38|25121.36|25001.36|10
1636002420000|2021-11-04 05:07:00|25121.04|25001.04|25119.31|24999.31|25121.04|25001.04|25119.17|24999.17|10
1636002430000|2021-11-04 05:07:10|25120.6|25000.6|25120.49|25000.49|25120.6|25000.6|25118.75|24998.75|10
1636002440000|2021-11-04 05:07:20|25120.5|25000.5|25121.04|25001.04|25121.4|25001.4|25120.32|25000.32|10
1636002450000|2021-11-04 05:07:30|25120.93|25000.93|25118.76|24998.76|25120.93|25000.93|25116.99|24996.99|10
1636002460000|2021-11-04 05:07:40|25118.34|24998.34|25115.48|24995.48|25118.34|24998.34|25114.82|24994.82|8
1636002470000|2021-11-04 05:07:50|25116.18|24996.18|25115.38|24995.38|25116.46|24996.46|25115.38|24995.38|10
1636002480000|2021-11-04 05:08:00|25115.65|24995.65|25113.49|24993.49|25115.65|24995.65|25113.47|24993.47|10
1636002490000|2021-11-04 05:08:10|25114.56|24994.56|25115.83|24995.83|25115.83|24995.83|25114.56|24994.56|10
1636002500000|2021-11-04 05:08:20|25114.83|24994.83|25118.32|24998.32|25118.32|24998.32|25114.83|24994.83|9
1636002510000|2021-11-04 05:08:30|25119.83|24999.83|25119.39|24999.39|25119.83|24999.83|25119.28|24999.28|9
1636002520000|2021-11-04 05:08:40|25118.89|24998.89|25117|24997|25119.02|24999.02|25116.77|24996.77|9
1636002530000|2021-11-04 05:08:50|25117.02|24997.02|25118.78|24998.78|25118.78|24998.78|25116.96|24996.96|10
1636002540000|2021-11-04 05:09:00|25118.91|24998.91|25118.7|24998.7|25119.98|24999.98|25118.45|24998.45|9
1636002550000|2021-11-04 05:09:10|25118.69|24998.69|25117.49|24997.49|25118.69|24998.69|25116.79|24996.79|10
1636002560000|2021-11-04 05:09:20|25116.91|24996.91|25113.57|24993.57|25116.95|24996.95|25113.48|24993.48|10
1636002570000|2021-11-04 05:09:30|25113.39|24993.39|25111.55|24991.55|25113.39|24993.39|25111.53|24991.53|10
1636002580000|2021-11-04 05:09:40|25111.47|24991.47|25110.97|24990.97|25111.5|24991.5|25110.91|24990.91|10
1636002590000|2021-11-04 05:09:50|25111.09|24991.09|25113.11|24993.11|25113.67|24993.67|25111.09|24991.09|10
1636002600000|2021-11-04 05:10:00|25113.35|24993.35|25114.43|24994.43|25115.29|24995.29|25113.35|24993.35|10
1636002610000|2021-11-04 05:10:10|25114.13|24994.13|25111.83|24991.83|25115.4|24995.4|25111.83|24991.83|9
1636002620000|2021-11-04 05:10:20|25112.14|24992.14|25110.23|24990.23|25112.14|24992.14|25109.44|24989.44|10
1636002630000|2021-11-04 05:10:30|25110.3|24990.3|25110.09|24990.09|25111.58|24991.58|25110.09|24990.09|9
1636002640000|2021-11-04 05:10:40|25110.23|24990.23|25105.44|24985.44|25110.23|24990.23|25105.44|24985.44|10
1636002650000|2021-11-04 05:10:50|25105.49|24985.49|25104.05|24984.05|25105.49|24985.49|25103.92|24983.92|8
1636002660000|2021-11-04 05:11:00|25103.92|24983.92|25100.75|24980.75|25104.58|24984.58|25100.7|24980.7|10
1636002670000|2021-11-04 05:11:10|25100.93|24980.93|25100.17|24980.17|25101.97|24981.97|25100.17|24980.17|9
1636002680000|2021-11-04 05:11:20|25100.08|24980.08|25101.09|24981.09|25101.64|24981.64|25099.93|24979.93|9
1636002690000|2021-11-04 05:11:30|25100.7|24980.7|25101.9|24981.9|25102.23|24982.23|25100.7|24980.7|10
1636002700000|2021-11-04 05:11:40|25103.11|24983.11|25102.69|24982.69|25103.11|24983.11|25102.47|24982.47|9
1636002710000|2021-11-04 05:11:50|25102.46|24982.46|25101.8|24981.8|25102.61|24982.61|25101.8|24981.8|9
1636002720000|2021-11-04 05:12:00|25102.75|24982.75|25104.48|24984.48|25104.48|24984.48|25101.75|24981.75|10
1636002730000|2021-11-04 05:12:10|25104.31|24984.31|25105.54|24985.54|25105.59|24985.59|25104.24|24984.24|10
1636002740000|2021-11-04 05:12:20|25105.69|24985.69|25106.38|24986.38|25106.38|24986.38|25105.32|24985.32|8
1636002750000|2021-11-04 05:12:30|25106.24|24986.24|25107.41|24987.41|25107.41|24987.41|25105.89|24985.89|9
1636002760000|2021-11-04 05:12:40|25107.54|24987.54|25106.33|24986.33|25108.29|24988.29|25106.33|24986.33|10
1636002770000|2021-11-04 05:12:50|25107.21|24987.21|25101.12|24981.12|25107.61|24987.61|25101.12|24981.12|10
1636002780000|2021-11-04 05:13:00|25101.04|24981.04|25098.71|24978.71|25101.04|24981.04|25098.71|24978.71|9
1636002790000|2021-11-04 05:13:10|25099.32|24979.32|25099.37|24979.37|25099.37|24979.37|25097.33|24977.33|10
1636002800000|2021-11-04 05:13:20|25099.78|24979.78|25098.56|24978.56|25099.78|24979.78|25097.76|24977.76|8
1636002810000|2021-11-04 05:13:30|25098.67|24978.67|25099.56|24979.56|25099.89|24979.89|25098.48|24978.48|10
1636002820000|2021-11-04 05:13:40|25101.76|24981.76|25106.95|24986.95|25106.95|24986.95|25101.76|24981.76|9
1636002830000|2021-11-04 05:13:50|25107.41|24987.41|25109.28|24989.28|25109.28|24989.28|25107.41|24987.41|10
1636002840000|2021-11-04 05:14:00|25108.81|24988.81|25109.41|24989.41|25110.73|24990.73|25108.81|24988.81|10
1636002850000|2021-11-04 05:14:10|25109.47|24989.47|25108.59|24988.59|25109.51|24989.51|25108.59|24988.59|9
1636002860000|2021-11-04 05:14:20|25108.39|24988.39|25106.18|24986.18|25109.23|24989.23|25106.18|24986.18|10
1636002870000|2021-11-04 05:14:30|25106.15|24986.15|25107.42|24987.42|25107.51|24987.51|25106.15|24986.15|10
1636002880000|2021-11-04 05:14:40|25107.33|24987.33|25107.71|24987.71|25107.71|24987.71|25106.47|24986.47|10
1636002890000|2021-11-04 05:14:50|25107.75|24987.75|25105.93|24985.93|25107.77|24987.77|25105.35|24985.35|9
1636002900000|2021-11-04 05:15:00|25105.69|24985.69|25106.62|24986.62|25106.63|24986.63|25104.55|24984.55|10
1636002910000|2021-11-04 05:15:10|25106.98|24986.98|25106.86|24986.86|25107.41|24987.41|25105.7|24985.7|10
1636002920000|2021-11-04 05:15:20|25107.23|24987.23|25111.13|24991.13|25111.13|24991.13|25106.95|24986.95|10
1636002930000|2021-11-04 05:15:30|25110.96|24990.96|25112.01|24992.01|25112.01|24992.01|25110.96|24990.96|10
1636002940000|2021-11-04 05:15:40|25112.2|24992.2|25114.86|24994.86|25114.86|24994.86|25110.91|24990.91|10
1636002950000|2021-11-04 05:15:50|25114.82|24994.82|25116.24|24996.24|25116.29|24996.29|25114.82|24994.82|10
1636002960000|2021-11-04 05:16:00|25116.21|24996.21|25116.27|24996.27|25116.78|24996.78|25116.21|24996.21|10
1636002970000|2021-11-04 05:16:10|25116.26|24996.26|25116.5|24996.5|25117.06|24997.06|25115.09|24995.09|10
1636002980000|2021-11-04 05:16:20|25116.6|24996.6|25120.41|25000.41|25121.06|25001.06|25115.99|24995.99|10
1636002990000|2021-11-04 05:16:30|25120.08|25000.08|25122.13|25002.13|25122.22|25002.22|25120.08|25000.08|10
1636003000000|2021-11-04 05:16:40|25121.87|25001.87|25123.36|25003.36|25123.41|25003.41|25121.87|25001.87|10
1636003010000|2021-11-04 05:16:50|25123.38|25003.38|25123.17|25003.17|25124.06|25004.06|25121.77|25001.77|10
1636003020000|2021-11-04 05:17:00|25123.37|25003.37|25124.27|25004.27|25124.43|25004.43|25122.95|25002.95|9
1636003030000|2021-11-04 05:17:10|25124.57|25004.57|25119.21|24999.21|25124.67|25004.67|25119.21|24999.21|10
1636003040000|2021-11-04 05:17:20|25119.4|24999.4|25119.98|24999.98|25119.98|24999.98|25118.91|24998.91|10
1636003050000|2021-11-04 05:17:30|25119.95|24999.95|25119.85|24999.85|25120.81|25000.81|25119.85|24999.85|10
1636003060000|2021-11-04 05:17:40|25119.69|24999.69|25114.67|24994.67|25119.69|24999.69|25114.67|24994.67|10
1636003070000|2021-11-04 05:17:50|25114.31|24994.31|25112.6|24992.6|25114.31|24994.31|25112.6|24992.6|9
1636003080000|2021-11-04 05:18:00|25112.68|24992.68|25110.91|24990.91|25112.68|24992.68|25110.42|24990.42|10
1636003090000|2021-11-04 05:18:10|25110.71|24990.71|25109.82|24989.82|25111.72|24991.72|25109.82|24989.82|10
1636003100000|2021-11-04 05:18:20|25109.81|24989.81|25107.53|24987.53|25109.81|24989.81|25107.16|24987.16|10
1636003110000|2021-11-04 05:18:30|25107.49|24987.49|25108.36|24988.36|25108.36|24988.36|25107.49|24987.49|10
1636003120000|2021-11-04 05:18:40|25108.65|24988.65|25108.04|24988.04|25108.83|24988.83|25108.04|24988.04|8
1636003130000|2021-11-04 05:18:50|25108.36|24988.36|25109.93|24989.93|25110.07|24990.07|25108.36|24988.36|10
1636003140000|2021-11-04 05:19:00|25110.69|24990.69|25113.15|24993.15|25113.36|24993.36|25110.62|24990.62|9
1636003150000|2021-11-04 05:19:10|25112.99|24992.99|25116|24996|25116.19|24996.19|25111.15|24991.15|10
1636003160000|2021-11-04 05:19:20|25116.23|24996.23|25113.57|24993.57|25117.34|24997.34|25113.43|24993.43|10
1636003170000|2021-11-04 05:19:30|25113.74|24993.74|25112.75|24992.75|25113.74|24993.74|25112.75|24992.75|9
1636003180000|2021-11-04 05:19:40|25113.67|24993.67|25112.83|24992.83|25113.67|24993.67|25112.2|24992.2|10
1636003190000|2021-11-04 05:19:50|25112.98|24992.98|25110.23|24990.23|25112.98|24992.98|25109.86|24989.86|10
1636003200000|2021-11-04 05:20:00|25109.64|24989.64|25108.12|24988.12|25109.64|24989.64|25108.12|24988.12|9
1636003210000|2021-11-04 05:20:10|25107.96|24987.96|25109.12|24989.12|25109.12|24989.12|25107.11|24987.11|10
1636003220000|2021-11-04 05:20:20|25109.43|24989.43|25110.49|24990.49|25111.41|24991.41|25109.43|24989.43|8
1636003230000|2021-11-04 05:20:30|25111.23|24991.23|25110.03|24990.03|25111.4|24991.4|25110.01|24990.01|10
1636003240000|2021-11-04 05:20:40|25110.22|24990.22|25114.4|24994.4|25114.4|24994.4|25110.22|24990.22|10
1636003250000|2021-11-04 05:20:50|25112.62|24992.62|25114.28|24994.28|25114.28|24994.28|25112.52|24992.52|9
1636003260000|2021-11-04 05:21:00|25114.11|24994.11|25114.44|24994.44|25114.64|24994.64|25114.11|24994.11|9
1636003270000|2021-11-04 05:21:10|25115.3|24995.3|25118.95|24998.95|25118.95|24998.95|25115.3|24995.3|10
1636003280000|2021-11-04 05:21:20|25121|25001|25122.34|25002.34|25122.34|25002.34|25120.78|25000.78|10
1636003290000|2021-11-04 05:21:30|25122.36|25002.36|25120.75|25000.75|25122.36|25002.36|25120.75|25000.75|9
1636003300000|2021-11-04 05:21:40|25119.11|24999.11|25118.28|24998.28|25120.7|25000.7|25118.17|24998.17|10
1636003310000|2021-11-04 05:21:50|25118.7|24998.7|25113.16|24993.16|25118.7|24998.7|25113.16|24993.16|10
1636003320000|2021-11-04 05:22:00|25113.3|24993.3|25112.67|24992.67|25113.3|24993.3|25110.98|24990.98|9
1636003330000|2021-11-04 05:22:10|25112.96|24992.96|25111.96|24991.96|25112.96|24992.96|25111.36|24991.36|10
1636003340000|2021-11-04 05:22:20|25111.7|24991.7|25111.96|24991.96|25113.79|24993.79|25111.7|24991.7|10
1636003350000|2021-11-04 05:22:30|25112.08|24992.08|25114.67|24994.67|25114.67|24994.67|25112|24992|10
1636003360000|2021-11-04 05:22:40|25114.24|24994.24|25113.57|24993.57|25114.82|24994.82|25112.4|24992.4|10
1636003370000|2021-11-04 05:22:50|25113.5|24993.5|25115.54|24995.54|25115.81|24995.81|25113.5|24993.5|10
1636003380000|2021-11-04 05:23:00|25115.08|24995.08|25114.79|24994.79|25115.47|24995.47|25114.79|24994.79|10
1636003390000|2021-11-04 05:23:10|25114.33|24994.33|25116.09|24996.09|25116.09|24996.09|25113.78|24993.78|10
1636003400000|2021-11-04 05:23:20|25116.15|24996.15|25119.42|24999.42|25120.57|25000.57|25116.15|24996.15|10
1636003410000|2021-11-04 05:23:30|25119.23|24999.23|25120.53|25000.53|25120.53|25000.53|25119.23|24999.23|9
1636003420000|2021-11-04 05:23:40|25121.11|25001.11|25122.82|25002.82|25122.82|25002.82|25120.87|25000.87|10
1636003430000|2021-11-04 05:23:50|25123|25003|25121.84|25001.84|25123.22|25003.22|25121.81|25001.81|8
1636003440000|2021-11-04 05:24:00|25121.67|25001.67|25122.56|25002.56|25122.56|25002.56|25120.93|25000.93|10
1636003450000|2021-11-04 05:24:10|25122.59|25002.59|25123.83|25003.83|25123.83|25003.83|25121.67|25001.67|9
1636003460000|2021-11-04 05:24:20|25124.24|25004.24|25127.25|25007.25|25127.31|25007.31|25124.24|25004.24|9
1636003470000|2021-11-04 05:24:30|25127.23|25007.23|25129.2|25009.2|25129.2|25009.2|25127.23|25007.23|8
1636003480000|2021-11-04 05:24:40|25128.69|25008.69|25130.39|25010.39|25131.69|25011.69|25128.64|25008.64|10
1636003490000|2021-11-04 05:24:50|25130.33|25010.33|25132.29|25012.29|25132.73|25012.73|25129.95|25009.95|10
1636003500000|2021-11-04 05:25:00|25131.33|25011.33|25131.92|25011.92|25132.88|25012.88|25131.33|25011.33|9
1636003510000|2021-11-04 05:25:10|25131.45|25011.45|25127.74|25007.74|25131.7|25011.7|25127.74|25007.74|10
1636003520000|2021-11-04 05:25:20|25127.53|25007.53|25124.3|25004.3|25127.53|25007.53|25124.3|25004.3|10
1636003530000|2021-11-04 05:25:30|25124.24|25004.24|25124.01|25004.01|25124.86|25004.86|25123.29|25003.29|10
1636003540000|2021-11-04 05:25:40|25123.52|25003.52|25119.61|24999.61|25123.55|25003.55|25119.61|24999.61|10
1636003550000|2021-11-04 05:25:50|25119.52|24999.52|25118.99|24998.99|25119.52|24999.52|25117.94|24997.94|9
1636003560000|2021-11-04 05:26:00|25119.46|24999.46|25118.85|24998.85|25119.46|24999.46|25118.16|24998.16|10
1636003570000|2021-11-04 05:26:10|25117.59|24997.59|25113.4|24993.4|25117.74|24997.74|25113.28|24993.28|9
1636003580000|2021-11-04 05:26:20|25113.36|24993.36|25112.53|24992.53|25114.55|24994.55|25112.2|24992.2|8
1636003590000|2021-11-04 05:26:30|25112.78|24992.78|25113.88|24993.88|25113.88|24993.88|25112.06|24992.06|9
1636003600000|2021-11-04 05:26:40|25113.94|24993.94|25112.85|24992.85|25114.27|24994.27|25112.85|24992.85|9
1636003610000|2021-11-04 05:26:50|25112.66|24992.66|25110.35|24990.35|25112.66|24992.66|25110.35|24990.35|10
1636003620000|2021-11-04 05:27:00|25111.36|24991.36|25111.53|24991.53|25111.77|24991.77|25110.35|24990.35|7
1636003630000|2021-11-04 05:27:10|25110.38|24990.38|25111.45|24991.45|25111.45|24991.45|25110.38|24990.38|9
1636003640000|2021-11-04 05:27:20|25111.46|24991.46|25111.59|24991.59|25111.59|24991.59|25111.26|24991.26|10
1636003650000|2021-11-04 05:27:30|25111.75|24991.75|25113.12|24993.12|25113.12|24993.12|25111.54|24991.54|10
1636003660000|2021-11-04 05:27:40|25113.07|24993.07|25115.8|24995.8|25116.24|24996.24|25113.07|24993.07|10
1636003670000|2021-11-04 05:27:50|25114.66|24994.66|25119.32|24999.32|25119.32|24999.32|25114.66|24994.66|10
1636003680000|2021-11-04 05:28:00|25119.64|24999.64|25121.27|25001.27|25121.27|25001.27|25119.17|24999.17|10
1636003690000|2021-11-04 05:28:10|25120.46|25000.46|25119.19|24999.19|25120.57|25000.57|25118.56|24998.56|10
1636003700000|2021-11-04 05:28:20|25118.09|24998.09|25117|24997|25118.34|24998.34|25117|24997|8
1636003710000|2021-11-04 05:28:30|25116.64|24996.64|25116.32|24996.32|25116.76|24996.76|25115.87|24995.87|10
1636003720000|2021-11-04 05:28:40|25116.1|24996.1|25114.23|24994.23|25116.25|24996.25|25114.17|24994.17|10
1636003730000|2021-11-04 05:28:50|25113.84|24993.84|25112.1|24992.1|25113.97|24993.97|25112.1|24992.1|10
1636003740000|2021-11-04 05:29:00|25111.22|24991.22|25112.71|24992.71|25112.71|24992.71|25109.85|24989.85|10
1636003750000|2021-11-04 05:29:10|25112.67|24992.67|25113.98|24993.98|25114.45|24994.45|25112.51|24992.51|9
1636003760000|2021-11-04 05:29:20|25114.59|24994.59|25114.3|24994.3|25114.59|24994.59|25110.72|24990.72|10
1636003770000|2021-11-04 05:29:30|25114.03|24994.03|25111.95|24991.95|25114.74|24994.74|25111.95|24991.95|10
1636003780000|2021-11-04 05:29:40|25112.42|24992.42|25109.43|24989.43|25112.42|24992.42|25108.95|24988.95|10
1636003790000|2021-11-04 05:29:50|25108.79|24988.79|25106.14|24986.14|25108.79|24988.79|25106.14|24986.14|9
1636003800000|2021-11-04 05:30:00|25105.18|24985.18|25101.85|24981.85|25105.18|24985.18|25101.55|24981.55|10
1636003810000|2021-11-04 05:30:10|25102.03|24982.03|25098.19|24978.19|25102.03|24982.03|25098.19|24978.19|10
1636003820000|2021-11-04 05:30:20|25097.93|24977.93|25098.81|24978.81|25098.81|24978.81|25096.92|24976.92|9
1636003830000|2021-11-04 05:30:30|25098.75|24978.75|25095.06|24975.06|25098.75|24978.75|25095.06|24975.06|10
1636003840000|2021-11-04 05:30:40|25095.8|24975.8|25092.37|24972.37|25095.8|24975.8|25092.33|24972.33|10
1636003850000|2021-11-04 05:30:50|25092.98|24972.98|25090.65|24970.65|25092.98|24972.98|25090.56|24970.56|10
1636003860000|2021-11-04 05:31:00|25091.59|24971.59|25092.64|24972.64|25093.24|24973.24|25091.1|24971.1|10
1636003870000|2021-11-04 05:31:10|25092.44|24972.44|25091.32|24971.32|25092.56|24972.56|25091.14|24971.14|9
1636003880000|2021-11-04 05:31:20|25091.07|24971.07|25091.37|24971.37|25091.55|24971.55|25090.94|24970.94|10
1636003890000|2021-11-04 05:31:30|25091.18|24971.18|25090.22|24970.22|25091.49|24971.49|25090.22|24970.22|10
1636003900000|2021-11-04 05:31:40|25090.15|24970.15|25088.11|24968.11|25090.15|24970.15|25088.1|24968.1|10
1636003910000|2021-11-04 05:31:50|25087.03|24967.03|25083.74|24963.74|25087.09|24967.09|25083.57|24963.57|10
1636003920000|2021-11-04 05:32:00|25083.63|24963.63|25084.15|24964.15|25084.82|24964.82|25083.53|24963.53|10
1636003930000|2021-11-04 05:32:10|25084.02|24964.02|25083.32|24963.32|25084.02|24964.02|25082.65|24962.65|10
1636003940000|2021-11-04 05:32:20|25083.31|24963.31|25077.92|24957.92|25083.31|24963.31|25077.91|24957.91|9
1636003950000|2021-11-04 05:32:30|25076.89|24956.89|25073.68|24953.68|25076.89|24956.89|25073.68|24953.68|10
1636003960000|2021-11-04 05:32:40|25072.94|24952.94|25070.44|24950.44|25072.94|24952.94|25070.28|24950.28|10
1636003970000|2021-11-04 05:32:50|25070.45|24950.45|25072.8|24952.8|25072.8|24952.8|25070.45|24950.45|10
1636003980000|2021-11-04 05:33:00|25072.56|24952.56|25072.87|24952.87|25073.19|24953.19|25072.45|24952.45|10
1636003990000|2021-11-04 05:33:10|25073.64|24953.64|25072.55|24952.55|25073.72|24953.72|25072.55|24952.55|10
1636004000000|2021-11-04 05:33:20|25072.76|24952.76|25072.54|24952.54|25074.02|24954.02|25072.54|24952.54|10
1636004010000|2021-11-04 05:33:30|25073.31|24953.31|25070.24|24950.24|25073.31|24953.31|25070.24|24950.24|10
1636004020000|2021-11-04 05:33:40|25070.22|24950.22|25067.99|24947.99|25070.27|24950.27|25067.99|24947.99|10
1636004030000|2021-11-04 05:33:50|25068.13|24948.13|25068.16|24948.16|25068.46|24948.46|25067.55|24947.55|10
1636004040000|2021-11-04 05:34:00|25069.37|24949.37|25067.59|24947.59|25069.81|24949.81|25067.59|24947.59|10
1636004050000|2021-11-04 05:34:10|25066.02|24946.02|25064.29|24944.29|25067.52|24947.52|25063.83|24943.83|9
1636004060000|2021-11-04 05:34:20|25064.17|24944.17|25062.07|24942.07|25064.17|24944.17|25062.07|24942.07|9
1636004070000|2021-11-04 05:34:30|25061.6|24941.6|25060.54|24940.54|25061.64|24941.64|25060.54|24940.54|10
1636004080000|2021-11-04 05:34:40|25058.81|24938.81|25055.42|24935.42|25058.81|24938.81|25054.12|24934.12|10
1636004090000|2021-11-04 05:34:50|25055.75|24935.75|25056.02|24936.02|25056.75|24936.75|25055.75|24935.75|10
1636004100000|2021-11-04 05:35:00|25055.66|24935.66|25056.65|24936.65|25056.65|24936.65|25055.35|24935.35|10
1636004110000|2021-11-04 05:35:10|25056.27|24936.27|25055.74|24935.74|25056.27|24936.27|25055.1|24935.1|10
1636004120000|2021-11-04 05:35:20|25053.22|24933.22|25053.57|24933.57|25053.62|24933.62|25052.14|24932.14|10
1636004130000|2021-11-04 05:35:30|25053.61|24933.61|25052.84|24932.84|25053.81|24933.81|25052.84|24932.84|10
1636004140000|2021-11-04 05:35:40|25053.27|24933.27|25056.58|24936.58|25056.6|24936.6|25053.15|24933.15|10
1636004150000|2021-11-04 05:35:50|25056.76|24936.76|25053.91|24933.91|25056.77|24936.77|25053.91|24933.91|10
1636004160000|2021-11-04 05:36:00|25054.24|24934.24|25054.27|24934.27|25055.09|24935.09|25054.07|24934.07|10
1636004170000|2021-11-04 05:36:10|25054.04|24934.04|25050.29|24930.29|25054.04|24934.04|25050.29|24930.29|10
1636004180000|2021-11-04 05:36:20|25050.33|24930.33|25051.25|24931.25|25051.86|24931.86|25050.33|24930.33|9
1636004190000|2021-11-04 05:36:30|25050.93|24930.93|25049.56|24929.56|25050.98|24930.98|25049.21|24929.21|8
1636004200000|2021-11-04 05:36:40|25051.14|24931.14|25048.47|24928.47|25051.58|24931.58|25048.46|24928.46|10
1636004210000|2021-11-04 05:36:50|25048.36|24928.36|25046.67|24926.67|25048.36|24928.36|25045.66|24925.66|10
1636004220000|2021-11-04 05:37:00|25046.94|24926.94|25048.3|24928.3|25048.3|24928.3|25045.71|24925.71|10
1636004230000|2021-11-04 05:37:10|25048.03|24928.03|25045.61|24925.61|25048.03|24928.03|25045.07|24925.07|10
1636004240000|2021-11-04 05:37:20|25045.83|24925.83|25043.53|24923.53|25045.83|24925.83|25043.53|24923.53|10
1636004250000|2021-11-04 05:37:30|25043.76|24923.76|25042.08|24922.08|25043.76|24923.76|25042.08|24922.08|10
1636004260000|2021-11-04 05:37:40|25042.13|24922.13|25038.92|24918.92|25042.28|24922.28|25038.92|24918.92|10
1636004270000|2021-11-04 05:37:50|25038.81|24918.81|25039.08|24919.08|25039.22|24919.22|25038.81|24918.81|10
1636004280000|2021-11-04 05:38:00|25039.42|24919.42|25039.69|24919.69|25039.85|24919.85|25039.1|24919.1|8
1636004290000|2021-11-04 05:38:10|25039.85|24919.85|25033.87|24913.87|25039.85|24919.85|25033.87|24913.87|10
1636004300000|2021-11-04 05:38:20|25031.21|24911.21|25028.71|24908.71|25031.21|24911.21|25028.71|24908.71|10
1636004310000|2021-11-04 05:38:30|25029.46|24909.46|25030.14|24910.14|25030.5|24910.5|25028.75|24908.75|10
1636004320000|2021-11-04 05:38:40|25031.32|24911.32|25026.06|24906.06|25031.32|24911.32|25026.06|24906.06|10
1636004330000|2021-11-04 05:38:50|25025.92|24905.92|25026.03|24906.03|25026.36|24906.36|25025.58|24905.58|10
1636004340000|2021-11-04 05:39:00|25026.29|24906.29|25029.7|24909.7|25029.7|24909.7|25026.1|24906.1|10
1636004350000|2021-11-04 05:39:10|25030.91|24910.91|25029.97|24909.97|25032.27|24912.27|25029.97|24909.97|10
1636004360000|2021-11-04 05:39:20|25030.28|24910.28|25028.96|24908.96|25031.04|24911.04|25028.41|24908.41|9
1636004370000|2021-11-04 05:39:30|25029.14|24909.14|25031.54|24911.54|25031.54|24911.54|25029.14|24909.14|8
1636004380000|2021-11-04 05:39:40|25031.1|24911.1|25033.53|24913.53|25033.53|24913.53|25030.76|24910.76|10
1636004390000|2021-11-04 05:39:50|25033.61|24913.61|25034.81|24914.81|25036.05|24916.05|25033.44|24913.44|10
1636004400000|2021-11-04 05:40:00|25035.05|24915.05|25031.27|24911.27|25035.05|24915.05|25031.27|24911.27|9
1636004410000|2021-11-04 05:40:10|25030.96|24910.96|25031.88|24911.88|25031.88|24911.88|25030.59|24910.59|10
1636004420000|2021-11-04 05:40:20|25031.55|24911.55|25030.74|24910.74|25031.96|24911.96|25030.63|24910.63|10
1636004430000|2021-11-04 05:40:30|25031.17|24911.17|25032.05|24912.05|25032.05|24912.05|25030.8|24910.8|9
1636004440000|2021-11-04 05:40:40|25032.96|24912.96|25033.23|24913.23|25033.71|24913.71|25032.96|24912.96|10
1636004450000|2021-11-04 05:40:50|25033.24|24913.24|25033.26|24913.26|25034.02|24914.02|25032.99|24912.99|10
1636004460000|2021-11-04 05:41:00|25033.05|24913.05|25028.92|24908.92|25033.05|24913.05|25028.92|24908.92|10
1636004470000|2021-11-04 05:41:10|25029.16|24909.16|25024.22|24904.22|25029.16|24909.16|25024.22|24904.22|10
1636004480000|2021-11-04 05:41:20|25024.15|24904.15|25024.88|24904.88|25025.12|24905.12|25023.88|24903.88|10
1636004490000|2021-11-04 05:41:30|25024.75|24904.75|25025.29|24905.29|25026.18|24906.18|25024.75|24904.75|9
1636004500000|2021-11-04 05:41:40|25025.52|24905.52|25027.26|24907.26|25029.56|24909.56|25025.52|24905.52|10
1636004510000|2021-11-04 05:41:50|25027.24|24907.24|25027.32|24907.32|25027.34|24907.34|25026.57|24906.57|10
1636004520000|2021-11-04 05:42:00|25026.34|24906.34|25027.35|24907.35|25027.87|24907.87|25026.34|24906.34|10
1636004530000|2021-11-04 05:42:10|25027.07|24907.07|25025.09|24905.09|25027.81|24907.81|25024.93|24904.93|10
1636004540000|2021-11-04 05:42:20|25024.16|24904.16|25023.99|24903.99|25025.28|24905.28|25023.86|24903.86|10
1636004550000|2021-11-04 05:42:30|25024.03|24904.03|25020.69|24900.69|25024.03|24904.03|25020.69|24900.69|10
1636004560000|2021-11-04 05:42:40|25020.42|24900.42|25015.38|24895.38|25020.62|24900.62|25012.02|24892.02|9
1636004570000|2021-11-04 05:42:50|25015.59|24895.59|25015.69|24895.69|25016.62|24896.62|25015.37|24895.37|10
1636004580000|2021-11-04 05:43:00|25015.38|24895.38|25014.62|24894.62|25015.38|24895.38|25014.62|24894.62|9
1636004590000|2021-11-04 05:43:10|25014.27|24894.27|25011.1|24891.1|25014.27|24894.27|25010.94|24890.94|9
1636004600000|2021-11-04 05:43:20|25011.23|24891.23|25010.56|24890.56|25011.45|24891.45|25010.24|24890.24|10
1636004610000|2021-11-04 05:43:30|25010.28|24890.28|25009.09|24889.09|25010.33|24890.33|25009.09|24889.09|10
1636004620000|2021-11-04 05:43:40|25009.71|24889.71|25012.55|24892.55|25012.55|24892.55|25009.36|24889.36|10
1636004630000|2021-11-04 05:43:50|25012.6|24892.6|25013.59|24893.59|25013.89|24893.89|25012.6|24892.6|9
1636004640000|2021-11-04 05:44:00|25013.39|24893.39|25012.66|24892.66|25013.39|24893.39|25011.89|24891.89|10
1636004650000|2021-11-04 05:44:10|25012.67|24892.67|25012.65|24892.65|25013.29|24893.29|25012.42|24892.42|10
1636004660000|2021-11-04 05:44:20|25013.16|24893.16|25012.06|24892.06|25013.17|24893.17|25011.93|24891.93|10
1636004670000|2021-11-04 05:44:30|25011.86|24891.86|25011.99|24891.99|25011.99|24891.99|25011.3|24891.3|9
1636004680000|2021-11-04 05:44:40|25011.52|24891.52|25009.45|24889.45|25011.9|24891.9|25009.45|24889.45|10
1636004690000|2021-11-04 05:44:50|25008.3|24888.3|25007.56|24887.56|25009.34|24889.34|25007.53|24887.53|10
1636004700000|2021-11-04 05:45:00|25007.82|24887.82|25006.84|24886.84|25007.82|24887.82|25006.32|24886.32|10
1636004710000|2021-11-04 05:45:10|25006.26|24886.26|25001.35|24881.35|25006.26|24886.26|25001.13|24881.13|10
1636004720000|2021-11-04 05:45:20|25002.09|24882.09|25003.47|24883.47|25003.47|24883.47|25001.78|24881.78|10
1636004730000|2021-11-04 05:45:30|25004.34|24884.34|25006.84|24886.84|25006.84|24886.84|25004.34|24884.34|10
1636004740000|2021-11-04 05:45:40|25006.83|24886.83|25005.94|24885.94|25007.56|24887.56|25005.57|24885.57|10
1636004750000|2021-11-04 05:45:50|25006.24|24886.24|25008.35|24888.35|25009.18|24889.18|25006.14|24886.14|10
1636004760000|2021-11-04 05:46:00|25007.56|24887.56|25004.84|24884.84|25008.19|24888.19|25004.84|24884.84|10
1636004770000|2021-11-04 05:46:10|25005.17|24885.17|25003.65|24883.65|25005.17|24885.17|25003.01|24883.01|9
1636004780000|2021-11-04 05:46:20|25003.13|24883.13|25004.02|24884.02|25004.4|24884.4|25003.13|24883.13|10
1636004790000|2021-11-04 05:46:30|25004.3|24884.3|25005.51|24885.51|25005.62|24885.62|25004.3|24884.3|9
1636004800000|2021-11-04 05:46:40|25005.12|24885.12|25006.23|24886.23|25006.23|24886.23|25004.63|24884.63|10
1636004810000|2021-11-04 05:46:50|25006.04|24886.04|25005.76|24885.76|25006.13|24886.13|25005.67|24885.67|10
1636004820000|2021-11-04 05:47:00|25005.03|24885.03|25004.75|24884.75|25005.71|24885.71|25004.14|24884.14|10
1636004830000|2021-11-04 05:47:10|25004.67|24884.67|25005.45|24885.45|25005.45|24885.45|25003.27|24883.27|9
1636004840000|2021-11-04 05:47:20|25005.31|24885.31|25004.17|24884.17|25005.31|24885.31|25004.17|24884.17|10
1636004850000|2021-11-04 05:47:30|25004.03|24884.03|25003.33|24883.33|25004.27|24884.27|25002.55|24882.55|10
1636004860000|2021-11-04 05:47:40|25003.3|24883.3|24999.22|24879.22|25003.3|24883.3|24999.22|24879.22|9
1636004870000|2021-11-04 05:47:50|24999.01|24879.01|25000.55|24880.55|25000.55|24880.55|24998.92|24878.92|10
1636004880000|2021-11-04 05:48:00|25001.33|24881.33|25003.68|24883.68|25003.68|24883.68|25000.81|24880.81|10
1636004890000|2021-11-04 05:48:10|25003.64|24883.64|25005.37|24885.37|25006.41|24886.41|25003.64|24883.64|10
1636004900000|2021-11-04 05:48:20|25005.25|24885.25|25008.04|24888.04|25008.04|24888.04|25004.1|24884.1|9
1636004910000|2021-11-04 05:48:30|25008.24|24888.24|25006.06|24886.06|25008.4|24888.4|25006.06|24886.06|9
1636004920000|2021-11-04 05:48:40|25006.26|24886.26|25007.62|24887.62|25007.66|24887.66|25006.26|24886.26|9
1636004930000|2021-11-04 05:48:50|25007.76|24887.76|25008.7|24888.7|25008.95|24888.95|25007.76|24887.76|10
1636004940000|2021-11-04 05:49:00|25009.11|24889.11|25010.62|24890.62|25011.29|24891.29|25008.61|24888.61|9
1636004950000|2021-11-04 05:49:10|25010.64|24890.64|25011.22|24891.22|25011.22|24891.22|25010.6|24890.6|10
1636004960000|2021-11-04 05:49:20|25011.94|24891.94|25010.68|24890.68|25013.03|24893.03|25010.65|24890.65|10
1636004970000|2021-11-04 05:49:30|25010.63|24890.63|25012.21|24892.21|25012.25|24892.25|25010.45|24890.45|9
1636004980000|2021-11-04 05:49:40|25012.12|24892.12|25011.22|24891.22|25012.45|24892.45|25011.22|24891.22|9
1636004990000|2021-11-04 05:49:50|25011.2|24891.2|25010.99|24890.99|25011.2|24891.2|25010.99|24890.99|8
1636005000000|2021-11-04 05:50:00|25011.93|24891.93|25012.31|24892.31|25012.41|24892.41|25011.74|24891.74|9
1636005010000|2021-11-04 05:50:10|25011.93|24891.93|25010.85|24890.85|25013.77|24893.77|25010.85|24890.85|10
1636005020000|2021-11-04 05:50:20|25010.78|24890.78|25012.72|24892.72|25012.81|24892.81|25010.78|24890.78|9
1636005030000|2021-11-04 05:50:30|25012.77|24892.77|25012.66|24892.66|25012.77|24892.77|25011.52|24891.52|9
1636005040000|2021-11-04 05:50:40|25012.55|24892.55|25012.46|24892.46|25012.67|24892.67|25011.71|24891.71|10
1636005050000|2021-11-04 05:50:50|25012.6|24892.6|25011.81|24891.81|25013.41|24893.41|25011.16|24891.16|10
1636005060000|2021-11-04 05:51:00|25011.35|24891.35|25012.64|24892.64|25012.94|24892.94|25009.83|24889.83|10
1636005070000|2021-11-04 05:51:10|25012.87|24892.87|25012.63|24892.63|25013.28|24893.28|25012.13|24892.13|9
1636005080000|2021-11-04 05:51:20|25012.84|24892.84|25010.45|24890.45|25012.89|24892.89|25010.39|24890.39|10
1636005090000|2021-11-04 05:51:30|25010.17|24890.17|25007.9|24887.9|25010.17|24890.17|25007.7|24887.7|10
1636005100000|2021-11-04 05:51:40|25007.69|24887.69|25006.54|24886.54|25007.83|24887.83|25006.54|24886.54|10
1636005110000|2021-11-04 05:51:50|25005.95|24885.95|25001.19|24881.19|25005.95|24885.95|25001.19|24881.19|10
1636005120000|2021-11-04 05:52:00|25001.03|24881.03|25000.57|24880.57|25001.04|24881.04|25000.35|24880.35|10
1636005130000|2021-11-04 05:52:10|25000.78|24880.78|25002.52|24882.52|25002.52|24882.52|25000.74|24880.74|10
1636005140000|2021-11-04 05:52:20|25002.81|24882.81|25002.51|24882.51|25003.05|24883.05|25002|24882|10
1636005150000|2021-11-04 05:52:30|25002.49|24882.49|25001.15|24881.15|25002.76|24882.76|25000.93|24880.93|10
1636005160000|2021-11-04 05:52:40|25001.14|24881.14|25002.8|24882.8|25003.3|24883.3|25001.14|24881.14|9
1636005170000|2021-11-04 05:52:50|25002.82|24882.82|25003.18|24883.18|25003.53|24883.53|25002.82|24882.82|10
1636005180000|2021-11-04 05:53:00|25003.13|24883.13|25001.05|24881.05|25003.13|24883.13|25001.05|24881.05|10
1636005190000|2021-11-04 05:53:10|25000.68|24880.68|25000.06|24880.06|25000.68|24880.68|24999.47|24879.47|10
1636005200000|2021-11-04 05:53:20|24999.92|24879.92|24993.55|24873.55|25000.13|24880.13|24993.55|24873.55|10
1636005210000|2021-11-04 05:53:30|24992.88|24872.88|24994.56|24874.56|24994.58|24874.58|24992.88|24872.88|9
1636005220000|2021-11-04 05:53:40|24994.39|24874.39|24992.62|24872.62|24994.39|24874.39|24992.52|24872.52|10
1636005230000|2021-11-04 05:53:50|24993.33|24873.33|24993.98|24873.98|24993.98|24873.98|24993.33|24873.33|9
1636005240000|2021-11-04 05:54:00|24993.9|24873.9|24992.11|24872.11|24994.91|24874.91|24992.11|24872.11|10
1636005250000|2021-11-04 05:54:10|24991.62|24871.62|24989.92|24869.92|24991.62|24871.62|24989.92|24869.92|9
1636005260000|2021-11-04 05:54:20|24988.74|24868.74|24986.59|24866.59|24989.59|24869.59|24986.59|24866.59|9
1636005270000|2021-11-04 05:54:30|24986.28|24866.28|24983.76|24863.76|24986.28|24866.28|24983.75|24863.75|10
1636005280000|2021-11-04 05:54:40|24983.54|24863.54|24985.97|24865.97|24985.97|24865.97|24983.09|24863.09|10
1636005290000|2021-11-04 05:54:50|24984.75|24864.75|24985.35|24865.35|24985.83|24865.83|24984.75|24864.75|10
1636005300000|2021-11-04 05:55:00|24985.2|24865.2|24985.59|24865.59|24985.76|24865.76|24984.59|24864.59|9
1636005310000|2021-11-04 05:55:10|24985.91|24865.91|24987.75|24867.75|24987.88|24867.88|24985.66|24865.66|9
1636005320000|2021-11-04 05:55:20|24987.8|24867.8|24986.88|24866.88|24988.5|24868.5|24986.4|24866.4|10
1636005330000|2021-11-04 05:55:30|24986.32|24866.32|24986.99|24866.99|24986.99|24866.99|24985.52|24865.52|10
1636005340000|2021-11-04 05:55:40|24986.97|24866.97|24986.85|24866.85|24987.41|24867.41|24986.23|24866.23|10
1636005350000|2021-11-04 05:55:50|24986.66|24866.66|24986.74|24866.74|24987.75|24867.75|24986.66|24866.66|8
1636005360000|2021-11-04 05:56:00|24987|24867|24987.35|24867.35|24987.8|24867.8|24986.96|24866.96|10
1636005370000|2021-11-04 05:56:10|24987.63|24867.63|24986.28|24866.28|24988.3|24868.3|24986.1|24866.1|8
1636005380000|2021-11-04 05:56:20|24986.43|24866.43|24984.36|24864.36|24986.43|24866.43|24984.36|24864.36|10
1636005390000|2021-11-04 05:56:30|24984.14|24864.14|24984.63|24864.63|24984.92|24864.92|24984.14|24864.14|7
1636005400000|2021-11-04 05:56:40|24984.48|24864.48|24983.12|24863.12|24984.83|24864.83|24983.12|24863.12|10
1636005410000|2021-11-04 05:56:50|24982.84|24862.84|24982.14|24862.14|24982.85|24862.85|24981.93|24861.93|10
1636005420000|2021-11-04 05:57:00|24982.08|24862.08|24980.1|24860.1|24982.08|24862.08|24979.3|24859.3|10
1636005430000|2021-11-04 05:57:10|24979.75|24859.75|24980.13|24860.13|24980.45|24860.45|24979.75|24859.75|10
1636005440000|2021-11-04 05:57:20|24979.69|24859.69|24978.01|24858.01|24979.69|24859.69|24978.01|24858.01|10
1636005450000|2021-11-04 05:57:30|24976.45|24856.45|24977.5|24857.5|24978.34|24858.34|24976.45|24856.45|9
1636005460000|2021-11-04 05:57:40|24977.27|24857.27|24973.64|24853.64|24977.27|24857.27|24973.5|24853.5|9
1636005470000|2021-11-04 05:57:50|24974.19|24854.19|24973.23|24853.23|24974.62|24854.62|24973.14|24853.14|10
1636005480000|2021-11-04 05:58:00|24973.19|24853.19|24968.15|24848.15|24974.28|24854.28|24968.15|24848.15|9
1636005490000|2021-11-04 05:58:10|24967.87|24847.87|24968.39|24848.39|24968.77|24848.77|24967.36|24847.36|10
1636005500000|2021-11-04 05:58:20|24968.17|24848.17|24970.96|24850.96|24971.15|24851.15|24967.84|24847.84|10
1636005510000|2021-11-04 05:58:30|24971.02|24851.02|24971.12|24851.12|24971.12|24851.12|24970.68|24850.68|10
1636005520000|2021-11-04 05:58:40|24970.81|24850.81|24971.16|24851.16|24971.47|24851.47|24970.63|24850.63|9
1636005530000|2021-11-04 05:58:50|24971.37|24851.37|24971.61|24851.61|24972.25|24852.25|24971.17|24851.17|10
1636005540000|2021-11-04 05:59:00|24970.94|24850.94|24968.51|24848.51|24971.04|24851.04|24968.51|24848.51|10
1636005550000|2021-11-04 05:59:10|24968.16|24848.16|24965.71|24845.71|24968.16|24848.16|24965.71|24845.71|10
1636005560000|2021-11-04 05:59:20|24965.52|24845.52|24959.13|24839.13|24966.66|24846.66|24959.13|24839.13|9
1636005570000|2021-11-04 05:59:30|24959.28|24839.28|24955.97|24835.97|24959.28|24839.28|24954.41|24834.41|10
1636005580000|2021-11-04 05:59:40|24956.53|24836.53|24962.19|24842.19|24962.32|24842.32|24956.53|24836.53|10
1636005590000|2021-11-04 05:59:50|24961.71|24841.71|24962.19|24842.19|24962.73|24842.73|24961.6|24841.6|10
1636005600000|2021-11-04 06:00:00|24962.08|24842.08|24961.61|24841.61|24962.34|24842.34|24960.63|24840.63|10
1636005610000|2021-11-04 06:00:10|24961.32|24841.32|24960.98|24840.98|24961.67|24841.67|24959.95|24839.95|10
1636005620000|2021-11-04 06:00:20|24960.93|24840.93|24958.91|24838.91|24961.28|24841.28|24958.91|24838.91|9
1636005630000|2021-11-04 06:00:30|24958.59|24838.59|24953.83|24833.83|24958.7|24838.7|24953.83|24833.83|10
1636005640000|2021-11-04 06:00:40|24953.43|24833.43|24952.75|24832.75|24954.17|24834.17|24952.44|24832.44|10
1636005650000|2021-11-04 06:00:50|24953.28|24833.28|24955.73|24835.73|24955.73|24835.73|24953.28|24833.28|9
1636005660000|2021-11-04 06:01:00|24955.85|24835.85|24956.99|24836.99|24956.99|24836.99|24955.78|24835.78|10
1636005670000|2021-11-04 06:01:10|24957.15|24837.15|24962.58|24842.58|24962.58|24842.58|24957.15|24837.15|10
1636005680000|2021-11-04 06:01:20|24962.97|24842.97|24965.66|24845.66|24965.75|24845.75|24962.97|24842.97|10
1636005690000|2021-11-04 06:01:30|24966.59|24846.59|24964.21|24844.21|24966.87|24846.87|24963.63|24843.63|10
1636005700000|2021-11-04 06:01:40|24964.41|24844.41|24963.42|24843.42|24964.68|24844.68|24963.28|24843.28|10
1636005710000|2021-11-04 06:01:50|24963.21|24843.21|24967.25|24847.25|24967.25|24847.25|24963.21|24843.21|10
1636005720000|2021-11-04 06:02:00|24968.35|24848.35|24972.23|24852.23|24972.23|24852.23|24967.81|24847.81|10
1636005730000|2021-11-04 06:02:10|24972.36|24852.36|24966.57|24846.57|24972.36|24852.36|24966.57|24846.57|10
1636005740000|2021-11-04 06:02:20|24966.16|24846.16|24965.24|24845.24|24966.16|24846.16|24964.97|24844.97|10
1636005750000|2021-11-04 06:02:30|24965.25|24845.25|24968.07|24848.07|24968.07|24848.07|24965.25|24845.25|10
1636005760000|2021-11-04 06:02:40|24968.2|24848.2|24967.33|24847.33|24968.2|24848.2|24966.61|24846.61|10
1636005770000|2021-11-04 06:02:50|24967.34|24847.34|24967.66|24847.66|24967.66|24847.66|24967.2|24847.2|9
1636005780000|2021-11-04 06:03:00|24968.3|24848.3|24968.19|24848.19|24968.53|24848.53|24967.91|24847.91|9
1636005790000|2021-11-04 06:03:10|24968.17|24848.17|24967.52|24847.52|24969.15|24849.15|24967.52|24847.52|10
1636005800000|2021-11-04 06:03:20|24967.29|24847.29|24970.71|24850.71|24970.71|24850.71|24967.17|24847.17|10
1636005810000|2021-11-04 06:03:30|24969.56|24849.56|24972.08|24852.08|24972.08|24852.08|24969.38|24849.38|10
1636005820000|2021-11-04 06:03:40|24971.76|24851.76|24973.53|24853.53|24974.26|24854.26|24971.76|24851.76|10
1636005830000|2021-11-04 06:03:50|24973.38|24853.38|24973.57|24853.57|24973.72|24853.72|24973.17|24853.17|10
1636005840000|2021-11-04 06:04:00|24973.4|24853.4|24974.58|24854.58|24975.06|24855.06|24973.4|24853.4|10
1636005850000|2021-11-04 06:04:10|24976.07|24856.07|24981.18|24861.18|24981.95|24861.95|24976.07|24856.07|10
1636005860000|2021-11-04 06:04:20|24981.37|24861.37|24981.92|24861.92|24982.22|24862.22|24981.37|24861.37|10
1636005870000|2021-11-04 06:04:30|24982.44|24862.44|24981.8|24861.8|24983.73|24863.73|24981.8|24861.8|8
1636005880000|2021-11-04 06:04:40|24981.87|24861.87|24983.91|24863.91|24983.91|24863.91|24980.77|24860.77|9
1636005890000|2021-11-04 06:04:50|24984.33|24864.33|24984.16|24864.16|24985.4|24865.4|24984.16|24864.16|9
1636005900000|2021-11-04 06:05:00|24984.63|24864.63|24987.36|24867.36|24987.36|24867.36|24984.63|24864.63|10
1636005910000|2021-11-04 06:05:10|24987.68|24867.68|24987.61|24867.61|24987.68|24867.68|24986.31|24866.31|10
1636005920000|2021-11-04 06:05:20|24988.34|24868.34|24991.58|24871.58|24991.58|24871.58|24987.13|24867.13|8
1636005930000|2021-11-04 06:05:30|24994.45|24874.45|24997.22|24877.22|24997.63|24877.63|24993.6|24873.6|10
1636005940000|2021-11-04 06:05:40|24998.38|24878.38|25001.91|24881.91|25002.06|24882.06|24998.38|24878.38|9
1636005950000|2021-11-04 06:05:50|25001.99|24881.99|25007.54|24887.54|25007.54|24887.54|25001.93|24881.93|10
1636005960000|2021-11-04 06:06:00|25010.86|24890.86|25011.37|24891.37|25012.21|24892.21|25010.86|24890.86|10
1636005970000|2021-11-04 06:06:10|25010.44|24890.44|25009.49|24889.49|25012.22|24892.22|25009.49|24889.49|10
1636005980000|2021-11-04 06:06:20|25008.2|24888.2|25006.73|24886.73|25008.2|24888.2|25006.73|24886.73|9
1636005990000|2021-11-04 06:06:30|25006.86|24886.86|24997.17|24877.17|25006.86|24886.86|24997.17|24877.17|10
1636006000000|2021-11-04 06:06:40|24996.79|24876.79|24994.13|24874.13|24996.79|24876.79|24994.13|24874.13|9
1636006010000|2021-11-04 06:06:50|24994.78|24874.78|24996.82|24876.82|24997.18|24877.18|24994.78|24874.78|10
1636006020000|2021-11-04 06:07:00|24996.85|24876.85|24996.27|24876.27|24998.26|24878.26|24996.27|24876.27|10
1636006030000|2021-11-04 06:07:10|24995.21|24875.21|24992.18|24872.18|24995.21|24875.21|24992.18|24872.18|10
1636006040000|2021-11-04 06:07:20|24990.53|24870.53|24990.06|24870.06|24990.86|24870.86|24989.45|24869.45|10
1636006050000|2021-11-04 06:07:30|24990.51|24870.51|24987.93|24867.93|24990.67|24870.67|24987.93|24867.93|10
1636006060000|2021-11-04 06:07:40|24987.37|24867.37|24980.73|24860.73|24987.37|24867.37|24980.36|24860.36|10
1636006070000|2021-11-04 06:07:50|24980.68|24860.68|24977.23|24857.23|24981.39|24861.39|24977.23|24857.23|10
1636006080000|2021-11-04 06:08:00|24977.29|24857.29|24976.89|24856.89|24977.78|24857.78|24976.33|24856.33|10
1636006090000|2021-11-04 06:08:10|24976.53|24856.53|24975.87|24855.87|24977|24857|24975.87|24855.87|9
1636006100000|2021-11-04 06:08:20|24976.52|24856.52|24975.69|24855.69|24976.52|24856.52|24973.67|24853.67|9
1636006110000|2021-11-04 06:08:30|24975.37|24855.37|24974.17|24854.17|24975.37|24855.37|24973.09|24853.09|10
1636006120000|2021-11-04 06:08:40|24974.65|24854.65|24974.88|24854.88|24975.14|24855.14|24972.88|24852.88|10
1636006130000|2021-11-04 06:08:50|24974.94|24854.94|24979.43|24859.43|24979.48|24859.48|24974.94|24854.94|10
1636006140000|2021-11-04 06:09:00|24978.78|24858.78|24982.2|24862.2|24982.2|24862.2|24977.27|24857.27|9
1636006150000|2021-11-04 06:09:10|24985.03|24865.03|24988.81|24868.81|24988.81|24868.81|24985.03|24865.03|10
1636006160000|2021-11-04 06:09:20|24989.49|24869.49|24990.61|24870.61|24991.68|24871.68|24989.49|24869.49|10
1636006170000|2021-11-04 06:09:30|24990.6|24870.6|24993.8|24873.8|24993.8|24873.8|24990.6|24870.6|10
1636006180000|2021-11-04 06:09:40|24994.81|24874.81|24996.94|24876.94|24996.94|24876.94|24994.81|24874.81|7
1636006190000|2021-11-04 06:09:50|24996.99|24876.99|24999.47|24879.47|24999.47|24879.47|24995.78|24875.78|10
1636006200000|2021-11-04 06:10:00|24999.48|24879.48|24994.01|24874.01|24999.48|24879.48|24994.01|24874.01|10
1636006210000|2021-11-04 06:10:10|24993.29|24873.29|24991.9|24871.9|24993.98|24873.98|24991.9|24871.9|10
1636006220000|2021-11-04 06:10:20|24993.19|24873.19|24991.03|24871.03|24993.19|24873.19|24991.03|24871.03|9
1636006230000|2021-11-04 06:10:30|24990.88|24870.88|24990.29|24870.29|24990.96|24870.96|24990.21|24870.21|9
1636006240000|2021-11-04 06:10:40|24990.25|24870.25|24991.86|24871.86|24992.05|24872.05|24990.01|24870.01|10
1636006250000|2021-11-04 06:10:50|24992.03|24872.03|24994.35|24874.35|24994.36|24874.36|24990.39|24870.39|9
1636006260000|2021-11-04 06:11:00|24994.33|24874.33|24996.41|24876.41|24996.41|24876.41|24994.33|24874.33|9
1636006270000|2021-11-04 06:11:10|24996.44|24876.44|24998.6|24878.6|24999.13|24879.13|24996.31|24876.31|10
1636006280000|2021-11-04 06:11:20|24998.55|24878.55|24997.28|24877.28|24998.88|24878.88|24997.28|24877.28|10
1636006290000|2021-11-04 06:11:30|24996.96|24876.96|24996.09|24876.09|24998.16|24878.16|24996.09|24876.09|10
1636006300000|2021-11-04 06:11:40|24995.84|24875.84|24996.23|24876.23|24996.41|24876.41|24995.81|24875.81|8
1636006310000|2021-11-04 06:11:50|24997.03|24877.03|24998.91|24878.91|24998.91|24878.91|24997.03|24877.03|9
1636006320000|2021-11-04 06:12:00|24998.77|24878.77|24996.97|24876.97|24998.77|24878.77|24996.79|24876.79|10
1636006330000|2021-11-04 06:12:10|24996.64|24876.64|24997.26|24877.26|24997.49|24877.49|24995.39|24875.39|10
1636006340000|2021-11-04 06:12:20|24997.16|24877.16|24999.6|24879.6|24999.83|24879.83|24997.16|24877.16|10
1636006350000|2021-11-04 06:12:30|25000.77|24880.77|25004.34|24884.34|25004.89|24884.89|24999.44|24879.44|10
1636006360000|2021-11-04 06:12:40|25003.36|24883.36|25000.22|24880.22|25003.36|24883.36|25000.05|24880.05|10
1636006370000|2021-11-04 06:12:50|25000.47|24880.47|24999.78|24879.78|25001.35|24881.35|24999.78|24879.78|10
1636006380000|2021-11-04 06:13:00|25000.37|24880.37|24998.31|24878.31|25000.37|24880.37|24998.31|24878.31|9
1636006390000|2021-11-04 06:13:10|24998.18|24878.18|24997.19|24877.19|24999.05|24879.05|24996.61|24876.61|9
1636006400000|2021-11-04 06:13:20|24997.37|24877.37|24996.89|24876.89|24998.97|24878.97|24996.89|24876.89|9
1636006410000|2021-11-04 06:13:30|24997|24877|24999.61|24879.61|25000.14|24880.14|24997|24877|10
1636006420000|2021-11-04 06:13:40|25001.32|24881.32|25003.8|24883.8|25004.4|24884.4|25000.62|24880.62|10
1636006430000|2021-11-04 06:13:50|25004.96|24884.96|25007.41|24887.41|25007.41|24887.41|25004.96|24884.96|9
1636006440000|2021-11-04 06:14:00|25007.42|24887.42|25005.04|24885.04|25007.65|24887.65|25004.99|24884.99|10
1636006450000|2021-11-04 06:14:10|25004.9|24884.9|25005.28|24885.28|25006.68|24886.68|25004.74|24884.74|9
1636006460000|2021-11-04 06:14:20|25005.74|24885.74|25005.71|24885.71|25006.12|24886.12|25004.55|24884.55|10
1636006470000|2021-11-04 06:14:30|25005.89|24885.89|25004.78|24884.78|25006.01|24886.01|25004.4|24884.4|10
1636006480000|2021-11-04 06:14:40|25005.13|24885.13|25002.2|24882.2|25005.13|24885.13|25002.08|24882.08|10
1636006490000|2021-11-04 06:14:50|25001.69|24881.69|25000.59|24880.59|25001.69|24881.69|24999.8|24879.8|10
1636006500000|2021-11-04 06:15:00|25000.22|24880.22|25000.77|24880.77|25001.39|24881.39|25000.18|24880.18|10
1636006510000|2021-11-04 06:15:10|25002.05|24882.05|25004.49|24884.49|25004.49|24884.49|25002.05|24882.05|10
1636006520000|2021-11-04 06:15:20|25005.1|24885.1|25007.1|24887.1|25007.1|24887.1|25004.93|24884.93|10
1636006530000|2021-11-04 06:15:30|25007.46|24887.46|25007.49|24887.49|25007.75|24887.75|25007.37|24887.37|9
1636006540000|2021-11-04 06:15:40|25007.52|24887.52|25008.64|24888.64|25008.64|24888.64|25007.52|24887.52|9
1636006550000|2021-11-04 06:15:50|25008.45|24888.45|25009.6|24889.6|25009.72|24889.72|25008.29|24888.29|10
1636006560000|2021-11-04 06:16:00|25009.87|24889.87|25007.99|24887.99|25009.87|24889.87|25007.99|24887.99|9
1636006570000|2021-11-04 06:16:10|25007.67|24887.67|25004.1|24884.1|25007.67|24887.67|25002.72|24882.72|10
1636006580000|2021-11-04 06:16:20|25003.64|24883.64|25003.95|24883.95|25004.23|24884.23|25002.25|24882.25|10
1636006590000|2021-11-04 06:16:30|25003.79|24883.79|25006.49|24886.49|25006.49|24886.49|25003.79|24883.79|10
1636006600000|2021-11-04 06:16:40|25006.52|24886.52|25006.33|24886.33|25007.87|24887.87|25006.23|24886.23|5
1636006610000|2021-11-04 06:16:50|25006.14|24886.14|25006.02|24886.02|25006.21|24886.21|25005.54|24885.54|10
1636006620000|2021-11-04 06:17:00|25005.69|24885.69|25005.14|24885.14|25005.77|24885.77|25005.14|24885.14|10
1636006630000|2021-11-04 06:17:10|25006.42|24886.42|25005.1|24885.1|25007.07|24887.07|25005.1|24885.1|9
1636006640000|2021-11-04 06:17:20|25005.31|24885.31|25006.38|24886.38|25006.38|24886.38|25005.2|24885.2|9
1636006650000|2021-11-04 06:17:30|25006.47|24886.47|25002.53|24882.53|25007.35|24887.35|25002.53|24882.53|10
1636006660000|2021-11-04 06:17:40|25002.56|24882.56|25002.62|24882.62|25003.17|24883.17|25002.56|24882.56|8
1636006670000|2021-11-04 06:17:50|25002.36|24882.36|25003.4|24883.4|25003.73|24883.73|25002.36|24882.36|8
1636006680000|2021-11-04 06:18:00|25003.25|24883.25|25003.94|24883.94|25003.94|24883.94|25002.8|24882.8|9
1636006690000|2021-11-04 06:18:10|25002.82|24882.82|24998.2|24878.2|25002.82|24882.82|24998.2|24878.2|10
1636006700000|2021-11-04 06:18:20|24998.28|24878.28|24999.11|24879.11|24999.65|24879.65|24998.12|24878.12|10
1636006710000|2021-11-04 06:18:30|24999.83|24879.83|25001.85|24881.85|25001.85|24881.85|24999.83|24879.83|10
1636006720000|2021-11-04 06:18:40|25002.19|24882.19|25001.43|24881.43|25003.22|24883.22|25001.42|24881.42|10
1636006730000|2021-11-04 06:18:50|25001.87|24881.87|25001.65|24881.65|25002.8|24882.8|25001.36|24881.36|8
1636006740000|2021-11-04 06:19:00|25001.61|24881.61|25001.65|24881.65|25001.65|24881.65|25000.45|24880.45|9
1636006750000|2021-11-04 06:19:10|25001.54|24881.54|25004.2|24884.2|25004.2|24884.2|25001.54|24881.54|9
1636006760000|2021-11-04 06:19:20|25004.36|24884.36|25009.78|24889.78|25009.78|24889.78|25004.36|24884.36|10
1636006770000|2021-11-04 06:19:30|25010.15|24890.15|25009.69|24889.69|25010.88|24890.88|25009.49|24889.49|10
1636006780000|2021-11-04 06:19:40|25009.67|24889.67|25009.01|24889.01|25009.86|24889.86|25008.88|24888.88|8
1636006790000|2021-11-04 06:19:50|25010.15|24890.15|25009.85|24889.85|25010.61|24890.61|25009.6|24889.6|10
1636006800000|2021-11-04 06:20:00|25010.1|24890.1|25009.75|24889.75|25010.86|24890.86|25009.75|24889.75|10
1636006810000|2021-11-04 06:20:10|25008.28|24888.28|25007.57|24887.57|25008.28|24888.28|25005.88|24885.88|9
1636006820000|2021-11-04 06:20:20|25006.13|24886.13|25002.82|24882.82|25006.13|24886.13|25002.82|24882.82|10
1636006830000|2021-11-04 06:20:30|25003.53|24883.53|25004.15|24884.15|25004.15|24884.15|25002.38|24882.38|10
1636006840000|2021-11-04 06:20:40|25004.39|24884.39|25003.14|24883.14|25004.39|24884.39|25001.97|24881.97|10
1636006850000|2021-11-04 06:20:50|25003.18|24883.18|25001.47|24881.47|25003.22|24883.22|25001.47|24881.47|10
1636006860000|2021-11-04 06:21:00|25002.15|24882.15|25002.48|24882.48|25002.48|24882.48|25001.84|24881.84|10
1636006870000|2021-11-04 06:21:10|25002.94|24882.94|25009.11|24889.11|25009.11|24889.11|25002.94|24882.94|10
1636006880000|2021-11-04 06:21:20|25009.68|24889.68|25012.84|24892.84|25012.84|24892.84|25009.68|24889.68|10
1636006890000|2021-11-04 06:21:30|25013.24|24893.24|25014.83|24894.83|25014.83|24894.83|25013.24|24893.24|10
1636006900000|2021-11-04 06:21:40|25015.17|24895.17|25013.47|24893.47|25015.17|24895.17|25013.47|24893.47|10
1636006910000|2021-11-04 06:21:50|25013.84|24893.84|25011.98|24891.98|25014.11|24894.11|25011.97|24891.97|10
1636006920000|2021-11-04 06:22:00|25012.59|24892.59|25010.89|24890.89|25012.59|24892.59|25010.89|24890.89|10
1636006930000|2021-11-04 06:22:10|25011.2|24891.2|25013.65|24893.65|25013.65|24893.65|25010.89|24890.89|10
1636006940000|2021-11-04 06:22:20|25013.75|24893.75|25018.32|24898.32|25018.53|24898.53|25013.75|24893.75|10
1636006950000|2021-11-04 06:22:30|25018.43|24898.43|25020.25|24900.25|25020.59|24900.59|25018.43|24898.43|10
1636006960000|2021-11-04 06:22:40|25020.82|24900.82|25024.9|24904.9|25024.9|24904.9|25020.82|24900.82|10
1636006970000|2021-11-04 06:22:50|25025.47|24905.47|25025.23|24905.23|25025.64|24905.64|25024.42|24904.42|10
1636006980000|2021-11-04 06:23:00|25025.33|24905.33|25024.45|24904.45|25025.33|24905.33|25024.16|24904.16|9
1636006990000|2021-11-04 06:23:10|25024.51|24904.51|25025.05|24905.05|25025.05|24905.05|25023.47|24903.47|10
1636007000000|2021-11-04 06:23:20|25024.13|24904.13|25027.79|24907.79|25027.79|24907.79|25024.13|24904.13|9
1636007010000|2021-11-04 06:23:30|25027.38|24907.38|25030.83|24910.83|25030.83|24910.83|25027.38|24907.38|10
1636007020000|2021-11-04 06:23:40|25032.05|24912.05|25033.64|24913.64|25033.64|24913.64|25032.05|24912.05|9
1636007030000|2021-11-04 06:23:50|25033.62|24913.62|25036.29|24916.29|25036.6|24916.6|25033.62|24913.62|10
1636007040000|2021-11-04 06:24:00|25036.63|24916.63|25038.13|24918.13|25038.13|24918.13|25036.63|24916.63|9
1636007050000|2021-11-04 06:24:10|25037.51|24917.51|25033.51|24913.51|25037.51|24917.51|25033.51|24913.51|10
1636007060000|2021-11-04 06:24:20|25033.14|24913.14|25030.69|24910.69|25033.14|24913.14|25030.69|24910.69|9
1636007070000|2021-11-04 06:24:30|25031.44|24911.44|25030.58|24910.58|25032.22|24912.22|25030.24|24910.24|10
1636007080000|2021-11-04 06:24:40|25030.62|24910.62|25030.05|24910.05|25030.62|24910.62|25028.72|24908.72|9
1636007090000|2021-11-04 06:24:50|25030.94|24910.94|25032.47|24912.47|25032.47|24912.47|25029.97|24909.97|10
1636007100000|2021-11-04 06:25:00|25032.37|24912.37|25034.62|24914.62|25034.62|24914.62|25032.37|24912.37|10
1636007110000|2021-11-04 06:25:10|25034.64|24914.64|25034.54|24914.54|25035.01|24915.01|25034.49|24914.49|9
1636007120000|2021-11-04 06:25:20|25034.49|24914.49|25036.63|24916.63|25036.63|24916.63|25034.31|24914.31|9
1636007130000|2021-11-04 06:25:30|25035.96|24915.96|25037.63|24917.63|25037.63|24917.63|25035.85|24915.85|9
1636007140000|2021-11-04 06:25:40|25038.07|24918.07|25038.32|24918.32|25038.75|24918.75|25038.02|24918.02|9
1636007150000|2021-11-04 06:25:50|25038.66|24918.66|25036.09|24916.09|25038.66|24918.66|25036.09|24916.09|9
1636007160000|2021-11-04 06:26:00|25036.07|24916.07|25035.25|24915.25|25036.07|24916.07|25035.23|24915.23|9
1636007170000|2021-11-04 06:26:10|25035.49|24915.49|25036.81|24916.81|25036.81|24916.81|25035.27|24915.27|10
1636007180000|2021-11-04 06:26:20|25036.69|24916.69|25034.82|24914.82|25036.69|24916.69|25034.58|24914.58|9
1636007190000|2021-11-04 06:26:30|25034|24914|25034.25|24914.25|25034.99|24914.99|25034|24914|10
1636007200000|2021-11-04 06:26:40|25033.91|24913.91|25032.29|24912.29|25033.91|24913.91|25032.29|24912.29|10
1636007210000|2021-11-04 06:26:50|25032.67|24912.67|25033.19|24913.19|25033.19|24913.19|25032.23|24912.23|10
1636007220000|2021-11-04 06:27:00|25033.64|24913.64|25033.54|24913.54|25034.1|24914.1|25032.16|24912.16|10
1636007230000|2021-11-04 06:27:10|25034.05|24914.05|25035.14|24915.14|25035.16|24915.16|25034.05|24914.05|10
1636007240000|2021-11-04 06:27:20|25034.96|24914.96|25037.02|24917.02|25037.23|24917.23|25034.96|24914.96|10
1636007250000|2021-11-04 06:27:30|25037.28|24917.28|25041.18|24921.18|25041.18|24921.18|25037.28|24917.28|10
1636007260000|2021-11-04 06:27:40|25041.94|24921.94|25041.7|24921.7|25042.39|24922.39|25040.9|24920.9|9
1636007270000|2021-11-04 06:27:50|25041.84|24921.84|25040.43|24920.43|25041.9|24921.9|25040.43|24920.43|9
1636007280000|2021-11-04 06:28:00|25040.52|24920.52|25041.37|24921.37|25041.51|24921.51|25040.52|24920.52|8
1636007290000|2021-11-04 06:28:10|25040.41|24920.41|25037.71|24917.71|25040.41|24920.41|25037.42|24917.42|9
1636007300000|2021-11-04 06:28:20|25036.93|24916.93|25034.06|24914.06|25037.07|24917.07|25034.06|24914.06|10
1636007310000|2021-11-04 06:28:30|25033.64|24913.64|25030.95|24910.95|25033.64|24913.64|25030.95|24910.95|10
1636007320000|2021-11-04 06:28:40|25031.14|24911.14|25029.27|24909.27|25031.17|24911.17|25029.27|24909.27|10
1636007330000|2021-11-04 06:28:50|25028.81|24908.81|25028.34|24908.34|25029.9|24909.9|25028.34|24908.34|10
1636007340000|2021-11-04 06:29:00|25028.31|24908.31|25029.42|24909.42|25029.67|24909.67|25027.83|24907.83|10
1636007350000|2021-11-04 06:29:10|25029.14|24909.14|25027.03|24907.03|25029.14|24909.14|25026.66|24906.66|10
1636007360000|2021-11-04 06:29:20|25027.65|24907.65|25029.94|24909.94|25029.94|24909.94|25026.87|24906.87|10
1636007370000|2021-11-04 06:29:30|25031.31|24911.31|25034.96|24914.96|25034.96|24914.96|25031.31|24911.31|10
1636007380000|2021-11-04 06:29:40|25036.18|24916.18|25035.65|24915.65|25036.18|24916.18|25035.53|24915.53|10
1636007390000|2021-11-04 06:29:50|25035.94|24915.94|25035.44|24915.44|25035.97|24915.97|25035.4|24915.4|9
1636007400000|2021-11-04 06:30:00|25035.65|24915.65|25038.63|24918.63|25038.63|24918.63|25035.32|24915.32|10
1636007410000|2021-11-04 06:30:10|25038.85|24918.85|25037.82|24917.82|25038.85|24918.85|25037.82|24917.82|9
1636007420000|2021-11-04 06:30:20|25038.74|24918.74|25043.17|24923.17|25043.17|24923.17|25038.74|24918.74|9
1636007430000|2021-11-04 06:30:30|25043.65|24923.65|25045.04|24925.04|25045.13|24925.13|25043.65|24923.65|10
1636007440000|2021-11-04 06:30:40|25047.49|24927.49|25043.38|24923.38|25054.96|24934.96|25043.38|24923.38|10
1636007450000|2021-11-04 06:30:50|25043.14|24923.14|25029.37|24909.37|25043.14|24923.14|25029.37|24909.37|10
1636007460000|2021-11-04 06:31:00|25029.18|24909.18|25027.91|24907.91|25030.09|24910.09|25027.91|24907.91|10
1636007470000|2021-11-04 06:31:10|25027.5|24907.5|25026.13|24906.13|25027.78|24907.78|25026.13|24906.13|10
1636007480000|2021-11-04 06:31:20|25027.06|24907.06|25021.49|24901.49|25027.06|24907.06|25021.43|24901.43|9
1636007490000|2021-11-04 06:31:30|25020.36|24900.36|25016.87|24896.87|25020.66|24900.66|25016.87|24896.87|10
1636007500000|2021-11-04 06:31:40|25017.16|24897.16|25015.17|24895.17|25017.32|24897.32|25015.17|24895.17|9
1636007510000|2021-11-04 06:31:50|25015.47|24895.47|25016.28|24896.28|25016.55|24896.55|25015.24|24895.24|10
1636007520000|2021-11-04 06:32:00|25017.95|24897.95|25023.31|24903.31|25023.31|24903.31|25017.95|24897.95|10
1636007530000|2021-11-04 06:32:10|25023.82|24903.82|25028.21|24908.21|25028.53|24908.53|25023.04|24903.04|10
1636007540000|2021-11-04 06:32:20|25028.13|24908.13|25038.75|24918.75|25038.75|24918.75|25028.13|24908.13|10
1636007550000|2021-11-04 06:32:30|25039.08|24919.08|25040.19|24920.19|25041.02|24921.02|25038.28|24918.28|10
1636007560000|2021-11-04 06:32:40|25040.06|24920.06|25040.78|24920.78|25040.99|24920.99|25040.06|24920.06|10
1636007570000|2021-11-04 06:32:50|25040.54|24920.54|25040.81|24920.81|25040.99|24920.99|25040.52|24920.52|10
1636007580000|2021-11-04 06:33:00|25040.84|24920.84|25041.56|24921.56|25041.56|24921.56|25040.81|24920.81|10
1636007590000|2021-11-04 06:33:10|25042.06|24922.06|25045.17|24925.17|25045.32|24925.32|25042.06|24922.06|9
1636007600000|2021-11-04 06:33:20|25045.52|24925.52|25048.2|24928.2|25048.2|24928.2|25045.52|24925.52|9
1636007610000|2021-11-04 06:33:30|25049.03|24929.03|25052.23|24932.23|25052.23|24932.23|25049.03|24929.03|10
1636007620000|2021-11-04 06:33:40|25052|24932|25055.43|24935.43|25055.51|24935.51|25052|24932|10
1636007630000|2021-11-04 06:33:50|25056.12|24936.12|25059.69|24939.69|25059.69|24939.69|25056.12|24936.12|10
1636007640000|2021-11-04 06:34:00|25059.41|24939.41|25065.63|24945.63|25065.63|24945.63|25059.41|24939.41|10
1636007650000|2021-11-04 06:34:10|25067.38|24947.38|25069.04|24949.04|25070.04|24950.04|25067.38|24947.38|9
1636007660000|2021-11-04 06:34:20|25075.51|24955.51|25078.62|24958.62|25079.18|24959.18|25075.51|24955.51|10
1636007670000|2021-11-04 06:34:30|25080.43|24960.43|25088.98|24968.98|25088.98|24968.98|25080.43|24960.43|10
1636007680000|2021-11-04 06:34:40|25089.28|24969.28|25087.55|24967.55|25089.28|24969.28|25087.55|24967.55|10
1636007690000|2021-11-04 06:34:50|25087.7|24967.7|25088.94|24968.94|25088.94|24968.94|25087.43|24967.43|10
1636007700000|2021-11-04 06:35:00|25088.86|24968.86|25087.65|24967.65|25090.25|24970.25|25087.65|24967.65|10
1636007710000|2021-11-04 06:35:10|25088.75|24968.75|25091.17|24971.17|25091.17|24971.17|25088.38|24968.38|10
1636007720000|2021-11-04 06:35:20|25092.44|24972.44|25091.31|24971.31|25092.44|24972.44|25091.17|24971.17|10
1636007730000|2021-11-04 06:35:30|25091.22|24971.22|25092.34|24972.34|25092.36|24972.36|25090.85|24970.85|10
1636007740000|2021-11-04 06:35:40|25093.19|24973.19|25092.92|24972.92|25093.6|24973.6|25092.67|24972.67|9
1636007750000|2021-11-04 06:35:50|25092.58|24972.58|25092.56|24972.56|25092.65|24972.65|25091.15|24971.15|10
1636007760000|2021-11-04 06:36:00|25092.1|24972.1|25090.81|24970.81|25092.64|24972.64|25090.81|24970.81|10
1636007770000|2021-11-04 06:36:10|25090.75|24970.75|25091.2|24971.2|25091.23|24971.23|25089.78|24969.78|10
1636007780000|2021-11-04 06:36:20|25091.25|24971.25|25090.53|24970.53|25091.25|24971.25|25089.71|24969.71|9
1636007790000|2021-11-04 06:36:30|25090.01|24970.01|25087.38|24967.38|25090.01|24970.01|25087.29|24967.29|10
1636007800000|2021-11-04 06:36:40|25086.91|24966.91|25085.93|24965.93|25087.08|24967.08|25085.93|24965.93|9
1636007810000|2021-11-04 06:36:50|25085.66|24965.66|25084.39|24964.39|25085.84|24965.84|25084.15|24964.15|10
1636007820000|2021-11-04 06:37:00|25084.36|24964.36|25086.43|24966.43|25086.43|24966.43|25084.3|24964.3|9
1636007830000|2021-11-04 06:37:10|25086.56|24966.56|25086.64|24966.64|25087.78|24967.78|25086.56|24966.56|10
1636007840000|2021-11-04 06:37:20|25085.24|24965.24|25084.98|24964.98|25086.03|24966.03|25084.79|24964.79|10
1636007850000|2021-11-04 06:37:30|25085.03|24965.03|25078.05|24958.05|25085.03|24965.03|25077.9|24957.9|10
1636007860000|2021-11-04 06:37:40|25078.11|24958.11|25077.32|24957.32|25078.18|24958.18|25077.24|24957.24|10
1636007870000|2021-11-04 06:37:50|25077.64|24957.64|25078.8|24958.8|25078.8|24958.8|25077.4|24957.4|10
1636007880000|2021-11-04 06:38:00|25078.64|24958.64|25080.5|24960.5|25080.5|24960.5|25078.64|24958.64|9
1636007890000|2021-11-04 06:38:10|25081.68|24961.68|25079.52|24959.52|25082.09|24962.09|25079.52|24959.52|10
1636007900000|2021-11-04 06:38:20|25079.77|24959.77|25076.32|24956.32|25079.77|24959.77|25076.02|24956.02|10
1636007910000|2021-11-04 06:38:30|25075.86|24955.86|25069.55|24949.55|25075.86|24955.86|25069.55|24949.55|10
1636007920000|2021-11-04 06:38:40|25069.54|24949.54|25068.01|24948.01|25069.96|24949.96|25067.85|24947.85|10
1636007930000|2021-11-04 06:38:50|25067.9|24947.9|25067.66|24947.66|25067.9|24947.9|25066.86|24946.86|10
1636007940000|2021-11-04 06:39:00|25067.68|24947.68|25066.2|24946.2|25067.68|24947.68|25065.95|24945.95|9
1636007950000|2021-11-04 06:39:10|25065.98|24945.98|25066.94|24946.94|25067.55|24947.55|25065.98|24945.98|9
1636007960000|2021-11-04 06:39:20|25067.15|24947.15|25067.62|24947.62|25068.14|24948.14|25067.11|24947.11|10
1636007970000|2021-11-04 06:39:30|25067.63|24947.63|25066.17|24946.17|25067.9|24947.9|25066.17|24946.17|8
1636007980000|2021-11-04 06:39:40|25065.31|24945.31|25064.62|24944.62|25065.99|24945.99|25064.62|24944.62|9
1636007990000|2021-11-04 06:39:50|25064.71|24944.71|25066.23|24946.23|25066.23|24946.23|25063.92|24943.92|9
1636008000000|2021-11-04 06:40:00|25066.8|24946.8|25066.58|24946.58|25066.81|24946.81|25065.63|24945.63|9
1636008010000|2021-11-04 06:40:10|25066.6|24946.6|25065.25|24945.25|25066.72|24946.72|25065.13|24945.13|9
1636008020000|2021-11-04 06:40:20|25065.83|24945.83|25063.3|24943.3|25065.83|24945.83|25063.28|24943.28|9
1636008030000|2021-11-04 06:40:30|25063.21|24943.21|25063.4|24943.4|25063.4|24943.4|25062.69|24942.69|9
1636008040000|2021-11-04 06:40:40|25063.45|24943.45|25067.54|24947.54|25067.54|24947.54|25063.45|24943.45|10
1636008050000|2021-11-04 06:40:50|25067.53|24947.53|25071.4|24951.4|25071.4|24951.4|25067.53|24947.53|9
1636008060000|2021-11-04 06:41:00|25071.27|24951.27|25070.14|24950.14|25071.5|24951.5|25070.14|24950.14|9
1636008070000|2021-11-04 06:41:10|25070.11|24950.11|25069.68|24949.68|25070.58|24950.58|25069.01|24949.01|10
1636008080000|2021-11-04 06:41:20|25069.01|24949.01|25069.41|24949.41|25069.41|24949.41|25068.44|24948.44|10
1636008090000|2021-11-04 06:41:30|25068|24948|25067.6|24947.6|25068.1|24948.1|25067.38|24947.38|9
1636008100000|2021-11-04 06:41:40|25067.97|24947.97|25069.38|24949.38|25069.48|24949.48|25067.97|24947.97|10
1636008110000|2021-11-04 06:41:50|25069.6|24949.6|25070.86|24950.86|25071.45|24951.45|25069.48|24949.48|10
1636008120000|2021-11-04 06:42:00|25071.01|24951.01|25070.67|24950.67|25072.35|24952.35|25070.67|24950.67|9
1636008130000|2021-11-04 06:42:10|25071.66|24951.66|25071.18|24951.18|25072.5|24952.5|25071.1|24951.1|8
1636008140000|2021-11-04 06:42:20|25071.36|24951.36|25070.83|24950.83|25072.54|24952.54|25070.83|24950.83|9
1636008150000|2021-11-04 06:42:30|25070.79|24950.79|25074.18|24954.18|25074.18|24954.18|25070.19|24950.19|10
1636008160000|2021-11-04 06:42:40|25074.96|24954.96|25082.16|24962.16|25082.75|24962.75|25074.96|24954.96|10
1636008170000|2021-11-04 06:42:50|25082.06|24962.06|25076.45|24956.45|25082.06|24962.06|25076.38|24956.38|10
1636008180000|2021-11-04 06:43:00|25076.39|24956.39|25072.59|24952.59|25076.39|24956.39|25072.59|24952.59|9
1636008190000|2021-11-04 06:43:10|25073.92|24953.92|25067.17|24947.17|25073.92|24953.92|25066.79|24946.79|10
1636008200000|2021-11-04 06:43:20|25067.54|24947.54|25064.02|24944.02|25068.74|24948.74|25064.02|24944.02|10
1636008210000|2021-11-04 06:43:30|25065.78|24945.78|25056.6|24936.6|25065.78|24945.78|25056.6|24936.6|10
1636008220000|2021-11-04 06:43:40|25056.17|24936.17|25047.91|24927.91|25056.17|24936.17|25047.91|24927.91|10
1636008230000|2021-11-04 06:43:50|25048.37|24928.37|25045.06|24925.06|25048.65|24928.65|25045.06|24925.06|10
1636008240000|2021-11-04 06:44:00|25044.29|24924.29|25041.3|24921.3|25044.29|24924.29|25041.23|24921.23|10
1636008250000|2021-11-04 06:44:10|25042.3|24922.3|25040.84|24920.84|25042.69|24922.69|25040.84|24920.84|10
1636008260000|2021-11-04 06:44:20|25041.35|24921.35|25040.34|24920.34|25041.35|24921.35|25040.08|24920.08|10
1636008270000|2021-11-04 06:44:30|25040.32|24920.32|25041.14|24921.14|25041.14|24921.14|25039.17|24919.17|10
1636008280000|2021-11-04 06:44:40|25041.23|24921.23|25040.65|24920.65|25041.37|24921.37|25040.52|24920.52|9
1636008290000|2021-11-04 06:44:50|25041.26|24921.26|25041.52|24921.52|25041.88|24921.88|25040.93|24920.93|10
1636008300000|2021-11-04 06:45:00|25040.91|24920.91|25037.03|24917.03|25040.91|24920.91|25036.65|24916.65|10
1636008310000|2021-11-04 06:45:10|25036.5|24916.5|25043.22|24923.22|25043.22|24923.22|25036.44|24916.44|10
1636008320000|2021-11-04 06:45:20|25043.17|24923.17|25048.36|24928.36|25048.36|24928.36|25043.17|24923.17|10
1636008330000|2021-11-04 06:45:30|25046.03|24926.03|25052.09|24932.09|25052.09|24932.09|25046.03|24926.03|10
1636008340000|2021-11-04 06:45:40|25051.55|24931.55|25053.52|24933.52|25053.52|24933.52|25051.55|24931.55|10
1636008350000|2021-11-04 06:45:50|25053.55|24933.55|25057.24|24937.24|25057.41|24937.41|25053.55|24933.55|10
1636008360000|2021-11-04 06:46:00|25057.12|24937.12|25057.65|24937.65|25058.57|24938.57|25057.12|24937.12|10
1636008370000|2021-11-04 06:46:10|25057.92|24937.92|25059.16|24939.16|25060.03|24940.03|25057.92|24937.92|10
1636008380000|2021-11-04 06:46:20|25059.28|24939.28|25060.07|24940.07|25060.07|24940.07|25059.28|24939.28|9
1636008390000|2021-11-04 06:46:30|25060.23|24940.23|25056.38|24936.38|25060.23|24940.23|25056.21|24936.21|10
1636008400000|2021-11-04 06:46:40|25056.01|24936.01|25057.88|24937.88|25057.88|24937.88|25055.69|24935.69|10
1636008410000|2021-11-04 06:46:50|25057.96|24937.96|25058.5|24938.5|25058.5|24938.5|25057.22|24937.22|9
1636008420000|2021-11-04 06:47:00|25059.27|24939.27|25061.46|24941.46|25061.7|24941.7|25059.27|24939.27|10
1636008430000|2021-11-04 06:47:10|25061.09|24941.09|25061.1|24941.1|25061.45|24941.45|25061.09|24941.09|10
1636008440000|2021-11-04 06:47:20|25061.47|24941.47|25060.83|24940.83|25061.47|24941.47|25060.14|24940.14|10
1636008450000|2021-11-04 06:47:30|25060.9|24940.9|25065.7|24945.7|25065.74|24945.74|25060.3|24940.3|10
1636008460000|2021-11-04 06:47:40|25066.32|24946.32|25067.95|24947.95|25068.29|24948.29|25066.01|24946.01|9
1636008470000|2021-11-04 06:47:50|25067.6|24947.6|25066.18|24946.18|25067.7|24947.7|25065.97|24945.97|10
1636008480000|2021-11-04 06:48:00|25066.34|24946.34|25070.8|24950.8|25070.8|24950.8|25066.27|24946.27|9
1636008490000|2021-11-04 06:48:10|25070.82|24950.82|25072.7|24952.7|25072.7|24952.7|25070.52|24950.52|9
1636008500000|2021-11-04 06:48:20|25073.64|24953.64|25076.62|24956.62|25076.62|24956.62|25073.63|24953.63|10
1636008510000|2021-11-04 06:48:30|25076.82|24956.82|25077.74|24957.74|25077.9|24957.9|25076.82|24956.82|9
1636008520000|2021-11-04 06:48:40|25078.37|24958.37|25081.1|24961.1|25081.55|24961.55|25078.37|24958.37|10
1636008530000|2021-11-04 06:48:50|25081.23|24961.23|25082|24962|25082.45|24962.45|25081.03|24961.03|10
1636008540000|2021-11-04 06:49:00|25082.34|24962.34|25083.13|24963.13|25083.4|24963.4|25082.34|24962.34|10
1636008550000|2021-11-04 06:49:10|25081.15|24961.15|25081.37|24961.37|25081.95|24961.95|25080.13|24960.13|10
1636008560000|2021-11-04 06:49:20|25081.31|24961.31|25082.91|24962.91|25082.91|24962.91|25081.2|24961.2|10
1636008570000|2021-11-04 06:49:30|25082.62|24962.62|25082.37|24962.37|25083.78|24963.78|25082.37|24962.37|10
1636008580000|2021-11-04 06:49:40|25082.6|24962.6|25080.54|24960.54|25082.6|24962.6|25080.54|24960.54|9
1636008590000|2021-11-04 06:49:50|25079.78|24959.78|25080.57|24960.57|25080.57|24960.57|25079.66|24959.66|9
1636008600000|2021-11-04 06:50:00|25079.18|24959.18|25082.53|24962.53|25082.53|24962.53|25079.18|24959.18|9
1636008610000|2021-11-04 06:50:10|25083.69|24963.69|25082.7|24962.7|25084.25|24964.25|25082.36|24962.36|10
1636008620000|2021-11-04 06:50:20|25082.73|24962.73|25084.31|24964.31|25084.31|24964.31|25081.99|24961.99|10
1636008630000|2021-11-04 06:50:30|25084.37|24964.37|25084.55|24964.55|25084.79|24964.79|25083.8|24963.8|10
1636008640000|2021-11-04 06:50:40|25084.34|24964.34|25083.74|24963.74|25084.44|24964.44|25082.43|24962.43|10
1636008650000|2021-11-04 06:50:50|25083.79|24963.79|25083.68|24963.68|25084.12|24964.12|25082.89|24962.89|10
1636008660000|2021-11-04 06:51:00|25084.06|24964.06|25083.55|24963.55|25084.95|24964.95|25082.79|24962.79|10
1636008670000|2021-11-04 06:51:10|25084.04|24964.04|25084.72|24964.72|25085.3|24965.3|25083.99|24963.99|10
1636008680000|2021-11-04 06:51:20|25084.28|24964.28|25082.02|24962.02|25084.28|24964.28|25082.02|24962.02|9
1636008690000|2021-11-04 06:51:30|25081.6|24961.6|25084.2|24964.2|25084.88|24964.88|25081.6|24961.6|9
1636008700000|2021-11-04 06:51:40|25084.51|24964.51|25087.07|24967.07|25087.7|24967.7|25084.51|24964.51|10
1636008710000|2021-11-04 06:51:50|25087.95|24967.95|25088.64|24968.64|25088.64|24968.64|25086.24|24966.24|10
1636008720000|2021-11-04 06:52:00|25088.54|24968.54|25086.61|24966.61|25089.23|24969.23|25085.68|24965.68|10
1636008730000|2021-11-04 06:52:10|25086.08|24966.08|25086.63|24966.63|25087.51|24967.51|25086.08|24966.08|10
1636008740000|2021-11-04 06:52:20|25086.92|24966.92|25088.25|24968.25|25088.79|24968.79|25086.92|24966.92|8
1636008750000|2021-11-04 06:52:30|25087.07|24967.07|25083.38|24963.38|25087.07|24967.07|25083.38|24963.38|10
1636008760000|2021-11-04 06:52:40|25083.74|24963.74|25084.67|24964.67|25085.22|24965.22|25083.74|24963.74|10
1636008770000|2021-11-04 06:52:50|25085.42|24965.42|25085.53|24965.53|25086.42|24966.42|25085.42|24965.42|8
1636008780000|2021-11-04 06:53:00|25085.29|24965.29|25083.6|24963.6|25085.41|24965.41|25083.6|24963.6|9
1636008790000|2021-11-04 06:53:10|25083.68|24963.68|25081.83|24961.83|25084.19|24964.19|25081.83|24961.83|10
1636008800000|2021-11-04 06:53:20|25081.79|24961.79|25081.86|24961.86|25082.6|24962.6|25081.21|24961.21|10
1636008810000|2021-11-04 06:53:30|25081.76|24961.76|25081.24|24961.24|25081.87|24961.87|25080.99|24960.99|10
1636008820000|2021-11-04 06:53:40|25081.1|24961.1|25083.17|24963.17|25083.17|24963.17|25081|24961|10
1636008830000|2021-11-04 06:53:50|25083.43|24963.43|25082.25|24962.25|25083.43|24963.43|25082.22|24962.22|9
1636008840000|2021-11-04 06:54:00|25082.49|24962.49|25086.22|24966.22|25086.22|24966.22|25082.41|24962.41|10
1636008850000|2021-11-04 06:54:10|25086.37|24966.37|25086.17|24966.17|25086.62|24966.62|25086.13|24966.13|8
1636008860000|2021-11-04 06:54:20|25086.14|24966.14|25086.57|24966.57|25087.07|24967.07|25086.14|24966.14|10
1636008870000|2021-11-04 06:54:30|25086.5|24966.5|25086|24966|25086.5|24966.5|25085.02|24965.02|10
1636008880000|2021-11-04 06:54:40|25085.56|24965.56|25085.71|24965.71|25086.06|24966.06|25085.13|24965.13|10
1636008890000|2021-11-04 06:54:50|25086.61|24966.61|25085.66|24965.66|25086.61|24966.61|25085.66|24965.66|9
1636008900000|2021-11-04 06:55:00|25085.84|24965.84|25085.1|24965.1|25085.99|24965.99|25084.9|24964.9|9
1636008910000|2021-11-04 06:55:10|25085.28|24965.28|25086.62|24966.62|25087.17|24967.17|25085.28|24965.28|9
1636008920000|2021-11-04 06:55:20|25086.63|24966.63|25087.52|24967.52|25087.52|24967.52|25084.8|24964.8|10
1636008930000|2021-11-04 06:55:30|25087.53|24967.53|25089.75|24969.75|25090.45|24970.45|25087.53|24967.53|10
1636008940000|2021-11-04 06:55:40|25090.82|24970.82|25089.72|24969.72|25091.6|24971.6|25088.92|24968.92|9
1636008950000|2021-11-04 06:55:50|25089.5|24969.5|25089.36|24969.36|25089.53|24969.53|25088.27|24968.27|10
1636008960000|2021-11-04 06:56:00|25089.24|24969.24|25089.03|24969.03|25090.14|24970.14|25088.91|24968.91|9
1636008970000|2021-11-04 06:56:10|25088.82|24968.82|25087.49|24967.49|25089|24969|25087.49|24967.49|10
1636008980000|2021-11-04 06:56:20|25087.29|24967.29|25086.7|24966.7|25087.29|24967.29|25086.58|24966.58|10
1636008990000|2021-11-04 06:56:30|25086.83|24966.83|25087.34|24967.34|25087.5|24967.5|25086|24966|9
1636009000000|2021-11-04 06:56:40|25087.17|24967.17|25086.64|24966.64|25087.67|24967.67|25085.69|24965.69|8
1636009010000|2021-11-04 06:56:50|25087.31|24967.31|25087.34|24967.34|25087.48|24967.48|25086.24|24966.24|9
1636009020000|2021-11-04 06:57:00|25086.5|24966.5|25087.95|24967.95|25087.95|24967.95|25086.29|24966.29|9
1636009030000|2021-11-04 06:57:10|25088.07|24968.07|25090.65|24970.65|25090.8|24970.8|25087.96|24967.96|10
1636009040000|2021-11-04 06:57:20|25091.56|24971.56|25098.01|24978.01|25098.01|24978.01|25091.26|24971.26|10
1636009050000|2021-11-04 06:57:30|25098.91|24978.91|25099.48|24979.48|25100|24980|25098.91|24978.91|8
1636009060000|2021-11-04 06:57:40|25100.43|24980.43|25100.26|24980.26|25100.77|24980.77|25100.23|24980.23|10
1636009070000|2021-11-04 06:57:50|25100.37|24980.37|25098.28|24978.28|25100.37|24980.37|25098.28|24978.28|10
1636009080000|2021-11-04 06:58:00|25098.79|24978.79|25099.29|24979.29|25099.81|24979.81|25098.79|24978.79|10
1636009090000|2021-11-04 06:58:10|25099.19|24979.19|25100.07|24980.07|25100.07|24980.07|25099.06|24979.06|10
1636009100000|2021-11-04 06:58:20|25100.11|24980.11|25098.99|24978.99|25100.42|24980.42|25098.83|24978.83|10
1636009110000|2021-11-04 06:58:30|25099.15|24979.15|25097.81|24977.81|25099.15|24979.15|25097.74|24977.74|9
1636009120000|2021-11-04 06:58:40|25097.76|24977.76|25097.34|24977.34|25097.77|24977.77|25097.31|24977.31|8
1636009130000|2021-11-04 06:58:50|25097.08|24977.08|25097.46|24977.46|25097.65|24977.65|25097.08|24977.08|8
1636009140000|2021-11-04 06:59:00|25097.68|24977.68|25097.48|24977.48|25097.68|24977.68|25095.95|24975.95|10
1636009150000|2021-11-04 06:59:10|25098.14|24978.14|25101.21|24981.21|25102.93|24982.93|25098.14|24978.14|10
1636009160000|2021-11-04 06:59:20|25101.23|24981.23|25103.05|24983.05|25103.91|24983.91|25101.23|24981.23|10
1636009170000|2021-11-04 06:59:30|25102.31|24982.31|25099.02|24979.02|25102.31|24982.31|25099.02|24979.02|10
1636009180000|2021-11-04 06:59:40|25098.68|24978.68|25095.43|24975.43|25098.68|24978.68|25095.43|24975.43|9
1636009190000|2021-11-04 06:59:50|25094.54|24974.54|25090.78|24970.78|25094.54|24974.54|25090.54|24970.54|10
1636009200000|2021-11-04 07:00:00|25090.8|24970.8|25087.37|24967.37|25090.8|24970.8|25087.16|24967.16|10
1636009210000|2021-11-04 07:00:10|25087.72|24967.72|25093.12|24973.12|25093.12|24973.12|25087.72|24967.72|9
1636009220000|2021-11-04 07:00:20|25096.11|24976.11|25097.82|24977.82|25097.82|24977.82|25095.58|24975.58|8
1636009230000|2021-11-04 07:00:30|25098.13|24978.13|25098.46|24978.46|25098.78|24978.78|25097.45|24977.45|10
1636009240000|2021-11-04 07:00:40|25100.41|24980.41|25100.31|24980.31|25100.65|24980.65|25099.63|24979.63|10
1636009250000|2021-11-04 07:00:50|25100.15|24980.15|25102.75|24982.75|25102.75|24982.75|25100.15|24980.15|10
1636009260000|2021-11-04 07:01:00|25102.94|24982.94|25102.6|24982.6|25103.58|24983.58|25102.6|24982.6|9
1636009270000|2021-11-04 07:01:10|25102.47|24982.47|25103.71|24983.71|25105.27|24985.27|25102.4|24982.4|10
1636009280000|2021-11-04 07:01:20|25103.75|24983.75|25103.59|24983.59|25105.24|24985.24|25103.59|24983.59|10
1636009290000|2021-11-04 07:01:30|25104.97|24984.97|25105.71|24985.71|25106.21|24986.21|25104.51|24984.51|10
1636009300000|2021-11-04 07:01:40|25106.09|24986.09|25103.67|24983.67|25106.09|24986.09|25103.67|24983.67|9
1636009310000|2021-11-04 07:01:50|25104.15|24984.15|25103.14|24983.14|25104.15|24984.15|25103.02|24983.02|9
1636009320000|2021-11-04 07:02:00|25104.89|24984.89|25106.62|24986.62|25107.97|24987.97|25104.89|24984.89|10
1636009330000|2021-11-04 07:02:10|25107.06|24987.06|25110.49|24990.49|25110.49|24990.49|25107.06|24987.06|9
1636009340000|2021-11-04 07:02:20|25110.37|24990.37|25112.05|24992.05|25112.29|24992.29|25110.37|24990.37|10
1636009350000|2021-11-04 07:02:30|25112.49|24992.49|25111.3|24991.3|25113.22|24993.22|25111.3|24991.3|9
1636009360000|2021-11-04 07:02:40|25111.23|24991.23|25113.1|24993.1|25113.24|24993.24|25111.07|24991.07|10
1636009370000|2021-11-04 07:02:50|25113.38|24993.38|25115.2|24995.2|25115.28|24995.28|25113.38|24993.38|9
1636009380000|2021-11-04 07:03:00|25115.36|24995.36|25116.05|24996.05|25116.88|24996.88|25115.06|24995.06|9
1636009390000|2021-11-04 07:03:10|25115.16|24995.16|25113.96|24993.96|25115.16|24995.16|25113.96|24993.96|10
1636009400000|2021-11-04 07:03:20|25114.87|24994.87|25116.59|24996.59|25116.59|24996.59|25114.77|24994.77|10
1636009410000|2021-11-04 07:03:30|25116.41|24996.41|25115.63|24995.63|25116.88|24996.88|25115.63|24995.63|9
1636009420000|2021-11-04 07:03:40|25115.31|24995.31|25120.52|25000.52|25120.52|25000.52|25115.31|24995.31|10
1636009430000|2021-11-04 07:03:50|25119.4|24999.4|25122.04|25002.04|25123|25003|25119.4|24999.4|9
1636009440000|2021-11-04 07:04:00|25121.8|25001.8|25122.75|25002.75|25123.11|25003.11|25121.53|25001.53|10
1636009450000|2021-11-04 07:04:10|25123.7|25003.7|25126.14|25006.14|25126.46|25006.46|25123.7|25003.7|10
1636009460000|2021-11-04 07:04:20|25126.32|25006.32|25125.57|25005.57|25126.32|25006.32|25125.12|25005.12|10
1636009470000|2021-11-04 07:04:30|25125.64|25005.64|25127.14|25007.14|25127.14|25007.14|25125.64|25005.64|10
1636009480000|2021-11-04 07:04:40|25127.81|25007.81|25126.74|25006.74|25128.38|25008.38|25126.49|25006.49|9
1636009490000|2021-11-04 07:04:50|25126.82|25006.82|25126.13|25006.13|25127.89|25007.89|25126.13|25006.13|10
1636009500000|2021-11-04 07:05:00|25126.62|25006.62|25125.45|25005.45|25126.62|25006.62|25125.44|25005.44|10
1636009510000|2021-11-04 07:05:10|25125.99|25005.99|25125.85|25005.85|25126.11|25006.11|25125.21|25005.21|9
1636009520000|2021-11-04 07:05:20|25126.35|25006.35|25124.79|25004.79|25127.18|25007.18|25124.79|25004.79|9
1636009530000|2021-11-04 07:05:30|25124.65|25004.65|25125.97|25005.97|25126.22|25006.22|25124.65|25004.65|10
1636009540000|2021-11-04 07:05:40|25125.59|25005.59|25128.44|25008.44|25128.44|25008.44|25125.35|25005.35|10
1636009550000|2021-11-04 07:05:50|25128.82|25008.82|25134.73|25014.73|25134.73|25014.73|25128.82|25008.82|10
1636009560000|2021-11-04 07:06:00|25134.89|25014.89|25137.24|25017.24|25137.51|25017.51|25134.89|25014.89|10
1636009570000|2021-11-04 07:06:10|25137.19|25017.19|25135.85|25015.85|25138.34|25018.34|25134.82|25014.82|10
1636009580000|2021-11-04 07:06:20|25136.04|25016.04|25133.93|25013.93|25136.42|25016.42|25133.93|25013.93|10
1636009590000|2021-11-04 07:06:30|25133.35|25013.35|25132.5|25012.5|25133.52|25013.52|25131.72|25011.72|10
1636009600000|2021-11-04 07:06:40|25132.82|25012.82|25134.62|25014.62|25135.04|25015.04|25132.82|25012.82|9
1636009610000|2021-11-04 07:06:50|25134.67|25014.67|25134.57|25014.57|25135.07|25015.07|25133.44|25013.44|9
1636009620000|2021-11-04 07:07:00|25134.19|25014.19|25130.64|25010.64|25134.19|25014.19|25130.64|25010.64|10
1636009630000|2021-11-04 07:07:10|25130.6|25010.6|25125.93|25005.93|25130.6|25010.6|25124.99|25004.99|10
1636009640000|2021-11-04 07:07:20|25125.89|25005.89|25124.25|25004.25|25126.23|25006.23|25124.17|25004.17|10
1636009650000|2021-11-04 07:07:30|25123.5|25003.5|25122.34|25002.34|25123.8|25003.8|25122.34|25002.34|10
1636009660000|2021-11-04 07:07:40|25122.18|25002.18|25116.9|24996.9|25122.26|25002.26|25116.9|24996.9|10
1636009670000|2021-11-04 07:07:50|25115.7|24995.7|25115.28|24995.28|25116.16|24996.16|25115.28|24995.28|9
1636009680000|2021-11-04 07:08:00|25115.32|24995.32|25114.7|24994.7|25115.32|24995.32|25112.8|24992.8|10
1636009690000|2021-11-04 07:08:10|25114.28|24994.28|25113.76|24993.76|25114.98|24994.98|25113.73|24993.73|10
1636009700000|2021-11-04 07:08:20|25113.54|24993.54|25115.59|24995.59|25115.59|24995.59|25112.63|24992.63|10
1636009710000|2021-11-04 07:08:30|25115.64|24995.64|25116.36|24996.36|25116.44|24996.44|25115.32|24995.32|10
1636009720000|2021-11-04 07:08:40|25116.28|24996.28|25114.78|24994.78|25116.3|24996.3|25114.6|24994.6|10
1636009730000|2021-11-04 07:08:50|25114.51|24994.51|25112.13|24992.13|25114.51|24994.51|25112.13|24992.13|9
1636009740000|2021-11-04 07:09:00|25112.11|24992.11|25110.76|24990.76|25112.12|24992.12|25110.76|24990.76|8
1636009750000|2021-11-04 07:09:10|25110.21|24990.21|25109.58|24989.58|25110.99|24990.99|25109.1|24989.1|9
1636009760000|2021-11-04 07:09:20|25110.62|24990.62|25111.58|24991.58|25111.73|24991.73|25110.62|24990.62|10
1636009770000|2021-11-04 07:09:30|25112.43|24992.43|25113.04|24993.04|25113.04|24993.04|25111.69|24991.69|9
1636009780000|2021-11-04 07:09:40|25113.31|24993.31|25115|24995|25115|24995|25113.14|24993.14|10
1636009790000|2021-11-04 07:09:50|25115.78|24995.78|25115.81|24995.81|25116.96|24996.96|25115.54|24995.54|10
1636009800000|2021-11-04 07:10:00|25116.68|24996.68|25114.73|24994.73|25116.68|24996.68|25114.68|24994.68|10
1636009810000|2021-11-04 07:10:10|25114.83|24994.83|25114.63|24994.63|25115.56|24995.56|25114.63|24994.63|10
1636009820000|2021-11-04 07:10:20|25114.16|24994.16|25113.71|24993.71|25114.45|24994.45|25113.59|24993.59|10
1636009830000|2021-11-04 07:10:30|25113.61|24993.61|25111.4|24991.4|25113.86|24993.86|25111.4|24991.4|10
1636009840000|2021-11-04 07:10:40|25111.06|24991.06|25111.82|24991.82|25111.82|24991.82|25111.04|24991.04|10
1636009850000|2021-11-04 07:10:50|25111.7|24991.7|25110.65|24990.65|25111.7|24991.7|25110.65|24990.65|9
1636009860000|2021-11-04 07:11:00|25110.54|24990.54|25110.25|24990.25|25110.58|24990.58|25109.4|24989.4|9
1636009870000|2021-11-04 07:11:10|25110.1|24990.1|25109.33|24989.33|25110.29|24990.29|25109.2|24989.2|9
1636009880000|2021-11-04 07:11:20|25108.95|24988.95|25106.31|24986.31|25109.03|24989.03|25106.31|24986.31|10
1636009890000|2021-11-04 07:11:30|25106.7|24986.7|25103.47|24983.47|25106.76|24986.76|25103.47|24983.47|9
1636009900000|2021-11-04 07:11:40|25103.49|24983.49|25098.69|24978.69|25103.49|24983.49|25098.69|24978.69|10
1636009910000|2021-11-04 07:11:50|25098.72|24978.72|25097.83|24977.83|25098.82|24978.82|25097.83|24977.83|10
1636009920000|2021-11-04 07:12:00|25097.8|24977.8|25094.57|24974.57|25097.8|24977.8|25094.57|24974.57|10
1636009930000|2021-11-04 07:12:10|25094.1|24974.1|25091.6|24971.6|25094.1|24974.1|25091.38|24971.38|9
1636009940000|2021-11-04 07:12:20|25091.59|24971.59|25093.23|24973.23|25093.23|24973.23|25091.59|24971.59|10
1636009950000|2021-11-04 07:12:30|25092.32|24972.32|25085.81|24965.81|25092.32|24972.32|25085.81|24965.81|10
1636009960000|2021-11-04 07:12:40|25085.59|24965.59|25085.68|24965.68|25085.68|24965.68|25084.22|24964.22|9
1636009970000|2021-11-04 07:12:50|25084.87|24964.87|25083.4|24963.4|25085.05|24965.05|25083.4|24963.4|10
1636009980000|2021-11-04 07:13:00|25082.12|24962.12|25080|24960|25082.58|24962.58|25079.66|24959.66|10
1636009990000|2021-11-04 07:13:10|25079.48|24959.48|25075.35|24955.35|25079.53|24959.53|25075.35|24955.35|10
1636010000000|2021-11-04 07:13:20|25075.44|24955.44|25075.59|24955.59|25076.34|24956.34|25075.13|24955.13|10
1636010010000|2021-11-04 07:13:30|25075.38|24955.38|25071.84|24951.84|25075.38|24955.38|25071.84|24951.84|9
1636010020000|2021-11-04 07:13:40|25068.2|24948.2|25067.88|24947.88|25068.66|24948.66|25067.81|24947.81|10
1636010030000|2021-11-04 07:13:50|25067.84|24947.84|25066.96|24946.96|25068.31|24948.31|25066.96|24946.96|10
1636010040000|2021-11-04 07:14:00|25065.24|24945.24|25063.31|24943.31|25065.87|24945.87|25063.31|24943.31|10
1636010050000|2021-11-04 07:14:10|25062.18|24942.18|25060.11|24940.11|25062.45|24942.45|25060.11|24940.11|10
1636010060000|2021-11-04 07:14:20|25060.49|24940.49|25060.27|24940.27|25060.49|24940.49|25059.03|24939.03|9
1636010070000|2021-11-04 07:14:30|25060.23|24940.23|25058.2|24938.2|25060.27|24940.27|25058.2|24938.2|10
1636010080000|2021-11-04 07:14:40|25057.07|24937.07|25055.86|24935.86|25057.07|24937.07|25055.09|24935.09|9
1636010090000|2021-11-04 07:14:50|25055.57|24935.57|25056.81|24936.81|25057.06|24937.06|25055.57|24935.57|9
1636010100000|2021-11-04 07:15:00|25057.27|24937.27|25059.21|24939.21|25059.21|24939.21|25057.27|24937.27|10
1636010110000|2021-11-04 07:15:10|25059.32|24939.32|25061.16|24941.16|25061.16|24941.16|25058.64|24938.64|9
1636010120000|2021-11-04 07:15:20|25061.61|24941.61|25065.88|24945.88|25065.88|24945.88|25061.61|24941.61|10
1636010130000|2021-11-04 07:15:30|25066.33|24946.33|25065.63|24945.63|25067.2|24947.2|25065.63|24945.63|10
1636010140000|2021-11-04 07:15:40|25065.52|24945.52|25064.93|24944.93|25065.52|24945.52|25064.02|24944.02|9
1636010150000|2021-11-04 07:15:50|25063.9|24943.9|25061.33|24941.33|25063.9|24943.9|25060.87|24940.87|10
1636010160000|2021-11-04 07:16:00|25061.2|24941.2|25059.39|24939.39|25062.09|24942.09|25059.39|24939.39|10
1636010170000|2021-11-04 07:16:10|25060|24940|25061.52|24941.52|25061.52|24941.52|25059.45|24939.45|10
1636010180000|2021-11-04 07:16:20|25060.71|24940.71|25058.61|24938.61|25062.14|24942.14|25058.61|24938.61|10
1636010190000|2021-11-04 07:16:30|25058.04|24938.04|25056.81|24936.81|25058.04|24938.04|25055.79|24935.79|9
1636010200000|2021-11-04 07:16:40|25056.97|24936.97|25055.17|24935.17|25057.14|24937.14|25055.17|24935.17|10
1636010210000|2021-11-04 07:16:50|25054.81|24934.81|25052.28|24932.28|25054.81|24934.81|25052.16|24932.16|10
1636010220000|2021-11-04 07:17:00|25051.9|24931.9|25049.37|24929.37|25051.9|24931.9|25049.37|24929.37|10
1636010230000|2021-11-04 07:17:10|25049.99|24929.99|25051.66|24931.66|25051.66|24931.66|25049.99|24929.99|10
1636010240000|2021-11-04 07:17:20|25051.85|24931.85|25051.96|24931.96|25052.79|24932.79|25050.97|24930.97|10
1636010250000|2021-11-04 07:17:30|25051.76|24931.76|25050.61|24930.61|25051.76|24931.76|25050.4|24930.4|10
1636010260000|2021-11-04 07:17:40|25049.21|24929.21|25048.75|24928.75|25049.21|24929.21|25048.5|24928.5|9
1636010270000|2021-11-04 07:17:50|25049.03|24929.03|25048.31|24928.31|25049.52|24929.52|25048.31|24928.31|10
1636010280000|2021-11-04 07:18:00|25047.78|24927.78|25047.45|24927.45|25047.83|24927.83|25047.27|24927.27|10
1636010290000|2021-11-04 07:18:10|25047.89|24927.89|25051.13|24931.13|25051.36|24931.36|25047.89|24927.89|10
1636010300000|2021-11-04 07:18:20|25050.98|24930.98|25051.42|24931.42|25051.48|24931.48|25050.09|24930.09|10
1636010310000|2021-11-04 07:18:30|25051.76|24931.76|25055.93|24935.93|25055.93|24935.93|25051.76|24931.76|10
1636010320000|2021-11-04 07:18:40|25055.58|24935.58|25056.67|24936.67|25056.67|24936.67|25055.5|24935.5|10
1636010330000|2021-11-04 07:18:50|25056.25|24936.25|25053.49|24933.49|25056.25|24936.25|25053.49|24933.49|10
1636010340000|2021-11-04 07:19:00|25052.53|24932.53|25051.5|24931.5|25052.53|24932.53|25051.06|24931.06|10
1636010350000|2021-11-04 07:19:10|25051.29|24931.29|25050.71|24930.71|25051.98|24931.98|25049.73|24929.73|9
1636010360000|2021-11-04 07:19:20|25049.8|24929.8|25050.04|24930.04|25050.56|24930.56|25049.8|24929.8|7
1636010370000|2021-11-04 07:19:30|25050.07|24930.07|25048.89|24928.89|25050.07|24930.07|25048.89|24928.89|9
1636010380000|2021-11-04 07:19:40|25048.49|24928.49|25048.84|24928.84|25048.84|24928.84|25046.11|24926.11|9
1636010390000|2021-11-04 07:19:50|25048.64|24928.64|25047.51|24927.51|25048.64|24928.64|25046.11|24926.11|10
1636010400000|2021-11-04 07:20:00|25047.85|24927.85|25047.4|24927.4|25048.22|24928.22|25047.21|24927.21|10
1636010410000|2021-11-04 07:20:10|25047.08|24927.08|25047.01|24927.01|25047.44|24927.44|25046.82|24926.82|9
1636010420000|2021-11-04 07:20:20|25046.85|24926.85|25043.81|24923.81|25046.85|24926.85|25043.81|24923.81|10
1636010430000|2021-11-04 07:20:30|25043.76|24923.76|25043.68|24923.68|25044.55|24924.55|25043.68|24923.68|9
1636010440000|2021-11-04 07:20:40|25043.79|24923.79|25041.22|24921.22|25043.79|24923.79|25041.22|24921.22|9
1636010450000|2021-11-04 07:20:50|25041.21|24921.21|25041.02|24921.02|25041.21|24921.21|25040.26|24920.26|10
1636010460000|2021-11-04 07:21:00|25039.92|24919.92|25038.71|24918.71|25040.2|24920.2|25038.71|24918.71|9
1636010470000|2021-11-04 07:21:10|25038.13|24918.13|25039.2|24919.2|25039.26|24919.26|25037.78|24917.78|9
1636010480000|2021-11-04 07:21:20|25038.94|24918.94|25038.65|24918.65|25038.94|24918.94|25038.25|24918.25|9
1636010490000|2021-11-04 07:21:30|25038.54|24918.54|25037.61|24917.61|25038.54|24918.54|25036.52|24916.52|10
1636010500000|2021-11-04 07:21:40|25037.36|24917.36|25035.17|24915.17|25037.36|24917.36|25035.17|24915.17|9
1636010510000|2021-11-04 07:21:50|25035.13|24915.13|25032.9|24912.9|25035.13|24915.13|25032.72|24912.72|10
1636010520000|2021-11-04 07:22:00|25032.82|24912.82|25030.14|24910.14|25032.82|24912.82|25030.14|24910.14|9
1636010530000|2021-11-04 07:22:10|25029.8|24909.8|25028.82|24908.82|25030.29|24910.29|25028.52|24908.52|9
1636010540000|2021-11-04 07:22:20|25028.46|24908.46|25029.28|24909.28|25029.28|24909.28|25028.05|24908.05|9
1636010550000|2021-11-04 07:22:30|25029.33|24909.33|25028.82|24908.82|25031.54|24911.54|25028.82|24908.82|10
1636010560000|2021-11-04 07:22:40|25028.78|24908.78|25028.44|24908.44|25029.75|24909.75|25028.44|24908.44|9
1636010570000|2021-11-04 07:22:50|25028.56|24908.56|25027.96|24907.96|25028.56|24908.56|25027.6|24907.6|10
1636010580000|2021-11-04 07:23:00|25028.21|24908.21|25027.41|24907.41|25028.35|24908.35|25027.29|24907.29|10
1636010590000|2021-11-04 07:23:10|25027.46|24907.46|25025.48|24905.48|25027.48|24907.48|25025.18|24905.18|10
1636010600000|2021-11-04 07:23:20|25025.17|24905.17|25025.58|24905.58|25026.02|24906.02|25024.52|24904.52|9
1636010610000|2021-11-04 07:23:30|25026.23|24906.23|25029.28|24909.28|25029.28|24909.28|25024.58|24904.58|10
1636010620000|2021-11-04 07:23:40|25028.69|24908.69|25031.47|24911.47|25031.58|24911.58|25028.6|24908.6|10
1636010630000|2021-11-04 07:23:50|25031.23|24911.23|25032.24|24912.24|25032.24|24912.24|25031.23|24911.23|10
1636010640000|2021-11-04 07:24:00|25031.75|24911.75|25029.07|24909.07|25031.75|24911.75|25028.91|24908.91|10
1636010650000|2021-11-04 07:24:10|25028.72|24908.72|25028.35|24908.35|25028.72|24908.72|25027.49|24907.49|9
1636010660000|2021-11-04 07:24:20|25027.73|24907.73|25024|24904|25027.73|24907.73|25024|24904|10
1636010670000|2021-11-04 07:24:30|25022.96|24902.96|25020.45|24900.45|25022.96|24902.96|25020.45|24900.45|8
1636010680000|2021-11-04 07:24:40|25020.24|24900.24|25019.31|24899.31|25020.24|24900.24|25019.1|24899.1|9
1636010690000|2021-11-04 07:24:50|25018.67|24898.67|25015.89|24895.89|25019.48|24899.48|25015.89|24895.89|10
1636010700000|2021-11-04 07:25:00|25013.97|24893.97|25014.03|24894.03|25014.77|24894.77|25013.74|24893.74|10
1636010710000|2021-11-04 07:25:10|25014.34|24894.34|25012.15|24892.15|25014.34|24894.34|25011.61|24891.61|10
1636010720000|2021-11-04 07:25:20|25012.65|24892.65|25010.39|24890.39|25012.65|24892.65|25009.5|24889.5|10
1636010730000|2021-11-04 07:25:30|25010.47|24890.47|25013.19|24893.19|25013.22|24893.22|25010.47|24890.47|10
1636010740000|2021-11-04 07:25:40|25012.58|24892.58|25010.66|24890.66|25012.58|24892.58|25010.31|24890.31|10
1636010750000|2021-11-04 07:25:50|25010.77|24890.77|25010.22|24890.22|25011.13|24891.13|25010.22|24890.22|10
1636010760000|2021-11-04 07:26:00|25010.24|24890.24|25009.67|24889.67|25011.16|24891.16|25009.31|24889.31|9
1636010770000|2021-11-04 07:26:10|25009.54|24889.54|25009.41|24889.41|25010.45|24890.45|25009|24889|8
1636010780000|2021-11-04 07:26:20|25009.47|24889.47|25007.83|24887.83|25009.47|24889.47|25007.83|24887.83|10
1636010790000|2021-11-04 07:26:30|25008.53|24888.53|25005.65|24885.65|25008.53|24888.53|25005.65|24885.65|10
1636010800000|2021-11-04 07:26:40|25006.24|24886.24|25006.12|24886.12|25006.98|24886.98|25006.06|24886.06|10
1636010810000|2021-11-04 07:26:50|25006.16|24886.16|25004.61|24884.61|25006.9|24886.9|25004.61|24884.61|10
1636010820000|2021-11-04 07:27:00|25004.57|24884.57|25005.57|24885.57|25006.5|24886.5|25004.57|24884.57|10
1636010830000|2021-11-04 07:27:10|25005.73|24885.73|25004.23|24884.23|25005.73|24885.73|25004.16|24884.16|10
1636010840000|2021-11-04 07:27:20|25003.13|24883.13|25002.86|24882.86|25003.77|24883.77|25002.79|24882.79|10
1636010850000|2021-11-04 07:27:30|25003.97|24883.97|25000.79|24880.79|25003.97|24883.97|25000.79|24880.79|10
1636010860000|2021-11-04 07:27:40|25000.39|24880.39|24997.54|24877.54|25000.67|24880.67|24997.54|24877.54|10
1636010870000|2021-11-04 07:27:50|24997.1|24877.1|24997.09|24877.09|24997.43|24877.43|24996.51|24876.51|10
1636010880000|2021-11-04 07:28:00|24996.73|24876.73|24994.27|24874.27|24996.75|24876.75|24994.27|24874.27|10
1636010890000|2021-11-04 07:28:10|24994.31|24874.31|24996.56|24876.56|24996.85|24876.85|24993.09|24873.09|10
1636010900000|2021-11-04 07:28:20|24997.09|24877.09|25005.84|24885.84|25005.84|24885.84|24997.09|24877.09|10
1636010910000|2021-11-04 07:28:30|25006.24|24886.24|25008.27|24888.27|25008.44|24888.44|25006.24|24886.24|10
1636010920000|2021-11-04 07:28:40|25008.09|24888.09|25005.65|24885.65|25008.49|24888.49|25005.65|24885.65|10
1636010930000|2021-11-04 07:28:50|25005.25|24885.25|25003.41|24883.41|25005.25|24885.25|25003.41|24883.41|10
1636010940000|2021-11-04 07:29:00|25003.17|24883.17|25002.29|24882.29|25003.35|24883.35|25002.29|24882.29|10
1636010950000|2021-11-04 07:29:10|25002.5|24882.5|25003.02|24883.02|25003.27|24883.27|25002.47|24882.47|10
1636010960000|2021-11-04 07:29:20|25002.94|24882.94|25002.37|24882.37|25003.21|24883.21|25002.37|24882.37|8
1636010970000|2021-11-04 07:29:30|25001.79|24881.79|25006.36|24886.36|25006.36|24886.36|25001.53|24881.53|10
1636010980000|2021-11-04 07:29:40|25007.02|24887.02|25009.03|24889.03|25009.03|24889.03|25007.02|24887.02|10
1636010990000|2021-11-04 07:29:50|25008.9|24888.9|25008.83|24888.83|25009.89|24889.89|25008.83|24888.83|10
1636011000000|2021-11-04 07:30:00|25008.61|24888.61|25006.63|24886.63|25008.96|24888.96|25006.63|24886.63|10
1636011010000|2021-11-04 07:30:10|25006.24|24886.24|25001.2|24881.2|25006.24|24886.24|25001.2|24881.2|10
1636011020000|2021-11-04 07:30:20|25000.52|24880.52|24994.81|24874.81|25001.43|24881.43|24994.81|24874.81|10
1636011030000|2021-11-04 07:30:30|24994.43|24874.43|24993.97|24873.97|24995.55|24875.55|24993.97|24873.97|10
1636011040000|2021-11-04 07:30:40|24993.43|24873.43|24986.33|24866.33|24993.43|24873.43|24986.33|24866.33|10
1636011050000|2021-11-04 07:30:50|24986.3|24866.3|24990.66|24870.66|24990.66|24870.66|24986.12|24866.12|10
1636011060000|2021-11-04 07:31:00|24990.88|24870.88|24993.45|24873.45|24993.99|24873.99|24990.88|24870.88|10
1636011070000|2021-11-04 07:31:10|24993.46|24873.46|24993.89|24873.89|24993.99|24873.99|24992.71|24872.71|8
1636011080000|2021-11-04 07:31:20|24993.3|24873.3|24994.43|24874.43|24994.43|24874.43|24992.05|24872.05|10
1636011090000|2021-11-04 07:31:30|24994.19|24874.19|24992.69|24872.69|24994.85|24874.85|24990.72|24870.72|10
1636011100000|2021-11-04 07:31:40|24992.49|24872.49|24998.03|24878.03|24998.03|24878.03|24992.41|24872.41|10
1636011110000|2021-11-04 07:31:50|24999.92|24879.92|25002.86|24882.86|25002.86|24882.86|24999.72|24879.72|10
1636011120000|2021-11-04 07:32:00|25002.95|24882.95|25006.34|24886.34|25006.34|24886.34|25002.9|24882.9|10
1636011130000|2021-11-04 07:32:10|25007.03|24887.03|25009|24889|25009|24889|25007.03|24887.03|10
1636011140000|2021-11-04 07:32:20|25007.94|24887.94|25015.04|24895.04|25015.5|24895.5|25007.94|24887.94|10
1636011150000|2021-11-04 07:32:30|25015.78|24895.78|25024.99|24904.99|25026.14|24906.14|25015.78|24895.78|10
1636011160000|2021-11-04 07:32:40|25024.81|24904.81|25023.35|24903.35|25025.93|24905.93|25023.35|24903.35|10
1636011170000|2021-11-04 07:32:50|25023.2|24903.2|25021.76|24901.76|25023.22|24903.22|25021.76|24901.76|10
1636011180000|2021-11-04 07:33:00|25020.68|24900.68|25014.36|24894.36|25020.71|24900.71|25014.36|24894.36|10
1636011190000|2021-11-04 07:33:10|25014.34|24894.34|25011.49|24891.49|25014.34|24894.34|25011.49|24891.49|10
1636011200000|2021-11-04 07:33:20|25010.93|24890.93|25009.4|24889.4|25010.93|24890.93|25008.48|24888.48|9
1636011210000|2021-11-04 07:33:30|25010.09|24890.09|25008.43|24888.43|25010.09|24890.09|25008.43|24888.43|10
1636011220000|2021-11-04 07:33:40|25008.4|24888.4|25008.12|24888.12|25008.67|24888.67|25007.09|24887.09|10
1636011230000|2021-11-04 07:33:50|25008.26|24888.26|25005.85|24885.85|25008.26|24888.26|25005.85|24885.85|10
1636011240000|2021-11-04 07:34:00|25005.45|24885.45|25004.67|24884.67|25005.51|24885.51|25004.44|24884.44|10
1636011250000|2021-11-04 07:34:10|25004.73|24884.73|25007.86|24887.86|25007.86|24887.86|25004.73|24884.73|10
1636011260000|2021-11-04 07:34:20|25008.58|24888.58|25013.5|24893.5|25013.5|24893.5|25008.53|24888.53|10
1636011270000|2021-11-04 07:34:30|25013.56|24893.56|25013.42|24893.42|25014.33|24894.33|25013.42|24893.42|10
1636011280000|2021-11-04 07:34:40|25013.23|24893.23|25013.43|24893.43|25013.65|24893.65|25013.23|24893.23|10
1636011290000|2021-11-04 07:34:50|25013.66|24893.66|25013.27|24893.27|25013.66|24893.66|25012.06|24892.06|9
1636011300000|2021-11-04 07:35:00|25013.72|24893.72|25010.4|24890.4|25013.72|24893.72|25010.4|24890.4|10
1636011310000|2021-11-04 07:35:10|25010.22|24890.22|25006.99|24886.99|25010.22|24890.22|25005.89|24885.89|9
1636011320000|2021-11-04 07:35:20|25006.89|24886.89|25004.35|24884.35|25009.16|24889.16|25004.35|24884.35|10
1636011330000|2021-11-04 07:35:30|25004.55|24884.55|25002.65|24882.65|25005.14|24885.14|25002.65|24882.65|8
1636011340000|2021-11-04 07:35:40|25002.56|24882.56|25003.95|24883.95|25004.03|24884.03|25002.56|24882.56|6
1636011350000|2021-11-04 07:35:50|25003.82|24883.82|25001.39|24881.39|25004.03|24884.03|25001.36|24881.36|10
1636011360000|2021-11-04 07:36:00|25001.34|24881.34|25001.39|24881.39|25001.48|24881.48|25001.29|24881.29|9
1636011370000|2021-11-04 07:36:10|25002.31|24882.31|25000.74|24880.74|25002.31|24882.31|25000.03|24880.03|9
1636011380000|2021-11-04 07:36:20|25000.53|24880.53|25006.06|24886.06|25006.06|24886.06|25000.53|24880.53|10
1636011390000|2021-11-04 07:36:30|25006.47|24886.47|25009.44|24889.44|25009.44|24889.44|25006.47|24886.47|10
1636011400000|2021-11-04 07:36:40|25009.07|24889.07|25009.04|24889.04|25010.31|24890.31|25009.04|24889.04|10
1636011410000|2021-11-04 07:36:50|25008.97|24888.97|25010.01|24890.01|25010.01|24890.01|25008.79|24888.79|7
1636011420000|2021-11-04 07:37:00|25010.04|24890.04|25007.98|24887.98|25010.2|24890.2|25007.98|24887.98|9
1636011430000|2021-11-04 07:37:10|25007.95|24887.95|25006.44|24886.44|25007.95|24887.95|25006.44|24886.44|10
1636011440000|2021-11-04 07:37:20|25006.84|24886.84|25007.4|24887.4|25007.47|24887.47|25006.52|24886.52|10
1636011450000|2021-11-04 07:37:30|25007.85|24887.85|25008.5|24888.5|25009.45|24889.45|25007.85|24887.85|10
1636011460000|2021-11-04 07:37:40|25009.56|24889.56|25009.59|24889.59|25010.37|24890.37|25008.36|24888.36|9
1636011470000|2021-11-04 07:37:50|25009.69|24889.69|25010.94|24890.94|25011.4|24891.4|25009.63|24889.63|10
1636011480000|2021-11-04 07:38:00|25010.69|24890.69|25009.63|24889.63|25011|24891|25009.63|24889.63|10
1636011490000|2021-11-04 07:38:10|25008.78|24888.78|25004.51|24884.51|25008.78|24888.78|25004.51|24884.51|10
1636011500000|2021-11-04 07:38:20|25003.22|24883.22|24997.7|24877.7|25003.22|24883.22|24997.7|24877.7|10
1636011510000|2021-11-04 07:38:30|24997.79|24877.79|24997.77|24877.77|24998.76|24878.76|24997.35|24877.35|10
1636011520000|2021-11-04 07:38:40|24997.25|24877.25|24996.31|24876.31|24997.25|24877.25|24995.94|24875.94|10
1636011530000|2021-11-04 07:38:50|24995.85|24875.85|24995.57|24875.57|24995.85|24875.85|24994.72|24874.72|9
1636011540000|2021-11-04 07:39:00|24994.73|24874.73|24992.68|24872.68|24995.36|24875.36|24992.68|24872.68|10
1636011550000|2021-11-04 07:39:10|24991.87|24871.87|24993.16|24873.16|24993.16|24873.16|24991.65|24871.65|10
1636011560000|2021-11-04 07:39:20|24992.87|24872.87|24995.11|24875.11|24995.34|24875.34|24992.87|24872.87|10
1636011570000|2021-11-04 07:39:30|24994.65|24874.65|24993.95|24873.95|24995.46|24875.46|24993.88|24873.88|9
1636011580000|2021-11-04 07:39:40|24993.41|24873.41|24989.73|24869.73|24993.41|24873.41|24989.73|24869.73|9
1636011590000|2021-11-04 07:39:50|24990.03|24870.03|24988.36|24868.36|24991.11|24871.11|24988.36|24868.36|9
1636011600000|2021-11-04 07:40:00|24988.26|24868.26|24985.11|24865.11|24988.3|24868.3|24985.11|24865.11|10
1636011610000|2021-11-04 07:40:10|24985.27|24865.27|24983.04|24863.04|24985.4|24865.4|24983.04|24863.04|10
1636011620000|2021-11-04 07:40:20|24982.97|24862.97|24983.82|24863.82|24983.82|24863.82|24982.15|24862.15|10
1636011630000|2021-11-04 07:40:30|24983.86|24863.86|24983.5|24863.5|24984.27|24864.27|24983.5|24863.5|10
1636011640000|2021-11-04 07:40:40|24983.89|24863.89|24982.15|24862.15|24984.12|24864.12|24981.85|24861.85|10
1636011650000|2021-11-04 07:40:50|24981.92|24861.92|24982.12|24862.12|24982.73|24862.73|24981.88|24861.88|10
1636011660000|2021-11-04 07:41:00|24982.18|24862.18|24981.17|24861.17|24982.18|24862.18|24980.53|24860.53|10
1636011670000|2021-11-04 07:41:10|24980.85|24860.85|24980.29|24860.29|24980.85|24860.85|24980.29|24860.29|10
1636011680000|2021-11-04 07:41:20|24979.69|24859.69|24978.01|24858.01|24979.99|24859.99|24978.01|24858.01|10
1636011690000|2021-11-04 07:41:30|24977.89|24857.89|24970.58|24850.58|24978.19|24858.19|24969.66|24849.66|10
1636011700000|2021-11-04 07:41:40|24971.31|24851.31|24967.46|24847.46|24971.31|24851.31|24967.46|24847.46|10
1636011710000|2021-11-04 07:41:50|24966.19|24846.19|24970.2|24850.2|24970.2|24850.2|24966.04|24846.04|10
1636011720000|2021-11-04 07:42:00|24970.27|24850.27|24975.29|24855.29|24975.67|24855.67|24969.92|24849.92|10
1636011730000|2021-11-04 07:42:10|24975.54|24855.54|24978.82|24858.82|24978.82|24858.82|24975.17|24855.17|8
1636011740000|2021-11-04 07:42:20|24979.49|24859.49|24979.9|24859.9|24979.9|24859.9|24978.67|24858.67|9
1636011750000|2021-11-04 07:42:30|24978.32|24858.32|24976.55|24856.55|24979.04|24859.04|24976.55|24856.55|10
1636011760000|2021-11-04 07:42:40|24976.69|24856.69|24971.11|24851.11|24976.69|24856.69|24971.11|24851.11|9
1636011770000|2021-11-04 07:42:50|24970.82|24850.82|24966.73|24846.73|24970.82|24850.82|24966.73|24846.73|10
1636011780000|2021-11-04 07:43:00|24967.02|24847.02|24965.75|24845.75|24967.69|24847.69|24965.75|24845.75|9
1636011790000|2021-11-04 07:43:10|24965.57|24845.57|24963.68|24843.68|24967.27|24847.27|24963.68|24843.68|10
1636011800000|2021-11-04 07:43:20|24965.41|24845.41|24966.01|24846.01|24969.86|24849.86|24964.84|24844.84|10
1636011810000|2021-11-04 07:43:30|24965.83|24845.83|24957.29|24837.29|24965.83|24845.83|24957.29|24837.29|10
1636011820000|2021-11-04 07:43:40|24957.55|24837.55|24954.92|24834.92|24957.8|24837.8|24954.39|24834.39|10
1636011830000|2021-11-04 07:43:50|24955.05|24835.05|24950.64|24830.64|24955.05|24835.05|24950.52|24830.52|9
1636011840000|2021-11-04 07:44:00|24949.45|24829.45|24943.05|24823.05|24949.45|24829.45|24943.05|24823.05|10
1636011850000|2021-11-04 07:44:10|24941.9|24821.9|24939.41|24819.41|24941.9|24821.9|24938.91|24818.91|10
1636011860000|2021-11-04 07:44:20|24939.61|24819.61|24940.96|24820.96|24940.96|24820.96|24937.74|24817.74|10
1636011870000|2021-11-04 07:44:30|24941.49|24821.49|24943.86|24823.86|24944.12|24824.12|24941.49|24821.49|10
1636011880000|2021-11-04 07:44:40|24943.15|24823.15|24940.84|24820.84|24943.57|24823.57|24939.94|24819.94|10
1636011890000|2021-11-04 07:44:50|24940.83|24820.83|24937.88|24817.88|24941.5|24821.5|24937.88|24817.88|10
1636011900000|2021-11-04 07:45:00|24937.28|24817.28|24932.25|24812.25|24938.6|24818.6|24932.25|24812.25|10
1636011910000|2021-11-04 07:45:10|24932.8|24812.8|24911.5|24791.5|24932.8|24812.8|24911.5|24791.5|10
1636011920000|2021-11-04 07:45:20|24910.9|24790.9|24911.29|24791.29|24912.48|24792.48|24909.72|24789.72|10
1636011930000|2021-11-04 07:45:30|24910.95|24790.95|24909.94|24789.94|24911.57|24791.57|24908.55|24788.55|9
1636011940000|2021-11-04 07:45:40|24910.37|24790.37|24906.94|24786.94|24911.64|24791.64|24906.94|24786.94|10
1636011950000|2021-11-04 07:45:50|24906.51|24786.51|24901.63|24781.63|24906.72|24786.72|24901.04|24781.04|10
1636011960000|2021-11-04 07:46:00|24901.59|24781.59|24890.13|24770.13|24901.59|24781.59|24890.13|24770.13|9
1636011970000|2021-11-04 07:46:10|24889.57|24769.57|24889.45|24769.45|24891.69|24771.69|24888.95|24768.95|10
1636011980000|2021-11-04 07:46:20|24888.98|24768.98|24892.22|24772.22|24892.22|24772.22|24886.38|24766.38|10
1636011990000|2021-11-04 07:46:30|24891.91|24771.91|24898.74|24778.74|24898.74|24778.74|24891.69|24771.69|10
1636012000000|2021-11-04 07:46:40|24898.95|24778.95|24906.24|24786.24|24906.6|24786.6|24898.95|24778.95|10
1636012010000|2021-11-04 07:46:50|24905.04|24785.04|24905.1|24785.1|24908.29|24788.29|24904.79|24784.79|10
1636012020000|2021-11-04 07:47:00|24903.47|24783.47|24895.19|24775.19|24903.47|24783.47|24895.19|24775.19|10
1636012030000|2021-11-04 07:47:10|24893.68|24773.68|24885.27|24765.27|24893.68|24773.68|24885.27|24765.27|10
1636012040000|2021-11-04 07:47:20|24884.24|24764.24|24884.51|24764.51|24886.65|24766.65|24883.45|24763.45|10
1636012050000|2021-11-04 07:47:30|24884.79|24764.79|24881.11|24761.11|24885.22|24765.22|24881.11|24761.11|10
1636012060000|2021-11-04 07:47:40|24878.52|24758.52|24874.22|24754.22|24878.52|24758.52|24874.22|24754.22|9
1636012070000|2021-11-04 07:47:50|24873.61|24753.61|24874.6|24754.6|24875.06|24755.06|24873.61|24753.61|10
1636012080000|2021-11-04 07:48:00|24874.53|24754.53|24873.83|24753.83|24876.02|24756.02|24873.28|24753.28|10
1636012090000|2021-11-04 07:48:10|24873.64|24753.64|24872.43|24752.43|24873.64|24753.64|24871.78|24751.78|10
1636012100000|2021-11-04 07:48:20|24869.28|24749.28|24864.6|24744.6|24869.28|24749.28|24864.6|24744.6|10
1636012110000|2021-11-04 07:48:30|24863.96|24743.96|24863.46|24743.46|24864.07|24744.07|24863.2|24743.2|10
1636012120000|2021-11-04 07:48:40|24862.59|24742.59|24860.78|24740.78|24863.13|24743.13|24860.78|24740.78|10
1636012130000|2021-11-04 07:48:50|24861.23|24741.23|24854.89|24734.89|24861.32|24741.32|24854.89|24734.89|10
1636012140000|2021-11-04 07:49:00|24853|24733|24852.9|24732.9|24854.14|24734.14|24851.43|24731.43|10
1636012150000|2021-11-04 07:49:10|24854.23|24734.23|24855.52|24735.52|24855.52|24735.52|24853.71|24733.71|10
1636012160000|2021-11-04 07:49:20|24856.03|24736.03|24862.3|24742.3|24862.3|24742.3|24856.03|24736.03|10
1636012170000|2021-11-04 07:49:30|24863.1|24743.1|24857.55|24737.55|24864.27|24744.27|24857.55|24737.55|10
1636012180000|2021-11-04 07:49:40|24857.23|24737.23|24854.39|24734.39|24857.23|24737.23|24853.95|24733.95|10
1636012190000|2021-11-04 07:49:50|24853.75|24733.75|24852.54|24732.54|24853.75|24733.75|24851.91|24731.91|9
1636012200000|2021-11-04 07:50:00|24852.11|24732.11|24846.23|24726.23|24852.11|24732.11|24845.99|24725.99|10
1636012210000|2021-11-04 07:50:10|24846.03|24726.03|24847|24727|24849.15|24729.15|24845.66|24725.66|10
1636012220000|2021-11-04 07:50:20|24846.56|24726.56|24843.41|24723.41|24846.68|24726.68|24843.38|24723.38|10
1636012230000|2021-11-04 07:50:30|24842.94|24722.94|24841.21|24721.21|24844.09|24724.09|24841.04|24721.04|10
1636012240000|2021-11-04 07:50:40|24841.25|24721.25|24835.8|24715.8|24841.25|24721.25|24835.32|24715.32|10
1636012250000|2021-11-04 07:50:50|24834.94|24714.94|24838.76|24718.76|24838.76|24718.76|24833.79|24713.79|10
1636012260000|2021-11-04 07:51:00|24838.7|24718.7|24837.18|24717.18|24838.96|24718.96|24837.18|24717.18|10
1636012270000|2021-11-04 07:51:10|24836.1|24716.1|24830.29|24710.29|24836.11|24716.11|24830.29|24710.29|9
1636012280000|2021-11-04 07:51:20|24831.56|24711.56|24835.65|24715.65|24835.65|24715.65|24831.56|24711.56|10
1636012290000|2021-11-04 07:51:30|24836.33|24716.33|24841.3|24721.3|24841.3|24721.3|24835.67|24715.67|10
1636012300000|2021-11-04 07:51:40|24841.43|24721.43|24843.2|24723.2|24843.2|24723.2|24841.43|24721.43|10
1636012310000|2021-11-04 07:51:50|24844.37|24724.37|24848.82|24728.82|24849.19|24729.19|24844.05|24724.05|10
1636012320000|2021-11-04 07:52:00|24848.78|24728.78|24847.13|24727.13|24848.78|24728.78|24846.64|24726.64|10
1636012330000|2021-11-04 07:52:10|24847.02|24727.02|24840.89|24720.89|24847.02|24727.02|24840.56|24720.56|10
1636012340000|2021-11-04 07:52:20|24841.13|24721.13|24840.68|24720.68|24841.57|24721.57|24840.68|24720.68|10
1636012350000|2021-11-04 07:52:30|24841.01|24721.01|24839.01|24719.01|24841.98|24721.98|24838.37|24718.37|10
1636012360000|2021-11-04 07:52:40|24838.22|24718.22|24840.78|24720.78|24842.54|24722.54|24838.22|24718.22|9
1636012370000|2021-11-04 07:52:50|24842.87|24722.87|24847.44|24727.44|24848.31|24728.31|24842.87|24722.87|10
1636012380000|2021-11-04 07:53:00|24847.43|24727.43|24846.44|24726.44|24847.43|24727.43|24845.59|24725.59|10
1636012390000|2021-11-04 07:53:10|24846.58|24726.58|24846.35|24726.35|24847.89|24727.89|24846.35|24726.35|10
1636012400000|2021-11-04 07:53:20|24845.52|24725.52|24843.45|24723.45|24845.52|24725.52|24843.45|24723.45|10
1636012410000|2021-11-04 07:53:30|24842.01|24722.01|24844.18|24724.18|24844.18|24724.18|24841.49|24721.49|10
1636012420000|2021-11-04 07:53:40|24844.05|24724.05|24843.41|24723.41|24845.1|24725.1|24842.55|24722.55|9
1636012430000|2021-11-04 07:53:50|24842.78|24722.78|24843.09|24723.09|24843.7|24723.7|24842.01|24722.01|10
1636012440000|2021-11-04 07:54:00|24842.63|24722.63|24842.53|24722.53|24843.21|24723.21|24842.25|24722.25|10
1636012450000|2021-11-04 07:54:10|24843.36|24723.36|24844.06|24724.06|24844.21|24724.21|24842.7|24722.7|10
1636012460000|2021-11-04 07:54:20|24844.23|24724.23|24844.25|24724.25|24844.62|24724.62|24843.66|24723.66|10
1636012470000|2021-11-04 07:54:30|24844.09|24724.09|24845.17|24725.17|24845.17|24725.17|24844.08|24724.08|10
1636012480000|2021-11-04 07:54:40|24845.32|24725.32|24845.69|24725.69|24846.15|24726.15|24844.85|24724.85|10
1636012490000|2021-11-04 07:54:50|24845.62|24725.62|24844.94|24724.94|24845.83|24725.83|24844.94|24724.94|10
1636012500000|2021-11-04 07:55:00|24844.69|24724.69|24844.55|24724.55|24845.81|24725.81|24844.55|24724.55|9
1636012510000|2021-11-04 07:55:10|24844.62|24724.62|24841.53|24721.53|24844.62|24724.62|24841.53|24721.53|10
1636012520000|2021-11-04 07:55:20|24841.89|24721.89|24837.87|24717.87|24841.89|24721.89|24837.87|24717.87|10
1636012530000|2021-11-04 07:55:30|24837.41|24717.41|24835.1|24715.1|24837.41|24717.41|24834.6|24714.6|10
1636012540000|2021-11-04 07:55:40|24834.77|24714.77|24832.28|24712.28|24834.77|24714.77|24832.28|24712.28|9
1636012550000|2021-11-04 07:55:50|24832.26|24712.26|24828.85|24708.85|24832.34|24712.34|24828.85|24708.85|10
1636012560000|2021-11-04 07:56:00|24828.33|24708.33|24825.7|24705.7|24828.33|24708.33|24825.7|24705.7|10
1636012570000|2021-11-04 07:56:10|24825.6|24705.6|24824.76|24704.76|24826.64|24706.64|24822.36|24702.36|10
1636012580000|2021-11-04 07:56:20|24824.91|24704.91|24823.18|24703.18|24824.91|24704.91|24822.44|24702.44|10
1636012590000|2021-11-04 07:56:30|24822.92|24702.92|24821.03|24701.03|24822.92|24702.92|24821.03|24701.03|9
1636012600000|2021-11-04 07:56:40|24819.55|24699.55|24817.91|24697.91|24823.22|24703.22|24817.12|24697.12|10
1636012610000|2021-11-04 07:56:50|24816.25|24696.25|24817.37|24697.37|24818.99|24698.99|24816.25|24696.25|10
1636012620000|2021-11-04 07:57:00|24816.07|24696.07|24814.42|24694.42|24816.07|24696.07|24814.42|24694.42|10
1636012630000|2021-11-04 07:57:10|24814.77|24694.77|24815.52|24695.52|24815.52|24695.52|24813.65|24693.65|10
1636012640000|2021-11-04 07:57:20|24815.78|24695.78|24811.71|24691.71|24815.78|24695.78|24811.34|24691.34|10
1636012650000|2021-11-04 07:57:30|24811.84|24691.84|24805.11|24685.11|24811.84|24691.84|24805.11|24685.11|9
1636012660000|2021-11-04 07:57:40|24804.9|24684.9|24802.72|24682.72|24804.9|24684.9|24802.72|24682.72|10
1636012670000|2021-11-04 07:57:50|24800.19|24680.19|24797.14|24677.14|24800.21|24680.21|24797.14|24677.14|9
1636012680000|2021-11-04 07:58:00|24797.13|24677.13|24795.18|24675.18|24798.07|24678.07|24794.46|24674.46|9
1636012690000|2021-11-04 07:58:10|24797.03|24677.03|24798.26|24678.26|24800.23|24680.23|24796.83|24676.83|10
1636012700000|2021-11-04 07:58:20|24798.41|24678.41|24795.55|24675.55|24798.41|24678.41|24791.85|24671.85|9
1636012710000|2021-11-04 07:58:30|24794.42|24674.42|24797.65|24677.65|24797.65|24677.65|24794.42|24674.42|10
1636012720000|2021-11-04 07:58:40|24795.2|24675.2|24794.4|24674.4|24795.87|24675.87|24794|24674|9
1636012730000|2021-11-04 07:58:50|24794.56|24674.56|24790.55|24670.55|24794.56|24674.56|24790.55|24670.55|10
1636012740000|2021-11-04 07:59:00|24790.5|24670.5|24792.41|24672.41|24792.41|24672.41|24789.57|24669.57|10
1636012750000|2021-11-04 07:59:10|24793.8|24673.8|24794.73|24674.73|24796.25|24676.25|24793.32|24673.32|10
1636012760000|2021-11-04 07:59:20|24795.32|24675.32|24787.38|24667.38|24796.05|24676.05|24787.38|24667.38|10
1636012770000|2021-11-04 07:59:30|24786.15|24666.15|24774.48|24654.48|24786.19|24666.19|24774.48|24654.48|10
1636012780000|2021-11-04 07:59:40|24774.63|24654.63|24771.47|24651.47|24774.63|24654.63|24769.26|24649.26|10
1636012790000|2021-11-04 07:59:50|24771.84|24651.84|24765.76|24645.76|24773.36|24653.36|24765.76|24645.76|10
1636012800000|2021-11-04 08:00:00|24766.29|24646.29|24771.35|24651.35|24772.36|24652.36|24766.29|24646.29|10
1636012810000|2021-11-04 08:00:10|24770.7|24650.7|24768.94|24648.94|24771.09|24651.09|24768.94|24648.94|10
1636012820000|2021-11-04 08:00:20|24768.09|24648.09|24773.33|24653.33|24773.51|24653.51|24767.43|24647.43|10
1636012830000|2021-11-04 08:00:30|24772.87|24652.87|24772.03|24652.03|24774.79|24654.79|24765.34|24645.34|10
1636012840000|2021-11-04 08:00:40|24771.74|24651.74|24778.59|24658.59|24778.59|24658.59|24771.74|24651.74|10
1636012850000|2021-11-04 08:00:50|24779.63|24659.63|24783.8|24663.8|24783.8|24663.8|24779.26|24659.26|10
1636012860000|2021-11-04 08:01:00|24786.1|24666.1|24787.97|24667.97|24790.56|24670.56|24786.1|24666.1|10
1636012870000|2021-11-04 08:01:10|24786.82|24666.82|24791.44|24671.44|24791.44|24671.44|24786.4|24666.4|10
1636012880000|2021-11-04 08:01:20|24793.42|24673.42|24796.99|24676.99|24797.97|24677.97|24792.66|24672.66|10
1636012890000|2021-11-04 08:01:30|24797.3|24677.3|24791.85|24671.85|24797.93|24677.93|24791.08|24671.08|10
1636012900000|2021-11-04 08:01:40|24793.77|24673.77|24799.86|24679.86|24800.1|24680.1|24793.77|24673.77|10
1636012910000|2021-11-04 08:01:50|24801.5|24681.5|24809.51|24689.51|24809.51|24689.51|24800.53|24680.53|10
1636012920000|2021-11-04 08:02:00|24809.53|24689.53|24815.04|24695.04|24815.04|24695.04|24809.1|24689.1|10
1636012930000|2021-11-04 08:02:10|24815.13|24695.13|24818.26|24698.26|24818.63|24698.63|24815.13|24695.13|10
1636012940000|2021-11-04 08:02:20|24817.56|24697.56|24823.95|24703.95|24823.95|24703.95|24817.56|24697.56|10
1636012950000|2021-11-04 08:02:30|24823.11|24703.11|24825.21|24705.21|24825.21|24705.21|24823.11|24703.11|10
1636012960000|2021-11-04 08:02:40|24824.69|24704.69|24824.81|24704.81|24829.93|24709.93|24824.69|24704.69|10
1636012970000|2021-11-04 08:02:50|24820.46|24700.46|24804.62|24684.62|24820.46|24700.46|24804.62|24684.62|10
1636012980000|2021-11-04 08:03:00|24804.31|24684.31|24799.76|24679.76|24804.31|24684.31|24799.31|24679.31|10
1636012990000|2021-11-04 08:03:10|24799.7|24679.7|24793.98|24673.98|24799.82|24679.82|24793.98|24673.98|10
1636013000000|2021-11-04 08:03:20|24793.77|24673.77|24790.67|24670.67|24794.55|24674.55|24790.6|24670.6|10
1636013010000|2021-11-04 08:03:30|24789.3|24669.3|24781.52|24661.52|24789.3|24669.3|24781.24|24661.24|10
1636013020000|2021-11-04 08:03:40|24782|24662|24786.85|24666.85|24786.85|24666.85|24781.81|24661.81|10
1636013030000|2021-11-04 08:03:50|24785.4|24665.4|24790.89|24670.89|24790.89|24670.89|24785.14|24665.14|10
1636013040000|2021-11-04 08:04:00|24792.35|24672.35|24804.77|24684.77|24804.77|24684.77|24792.35|24672.35|10
1636013050000|2021-11-04 08:04:10|24808.72|24688.72|24805.3|24685.3|24808.72|24688.72|24804.71|24684.71|9
1636013060000|2021-11-04 08:04:20|24804.31|24684.31|24814.14|24694.14|24814.81|24694.81|24804.31|24684.31|10
1636013070000|2021-11-04 08:04:30|24814.17|24694.17|24811.41|24691.41|24814.69|24694.69|24811.41|24691.41|10
1636013080000|2021-11-04 08:04:40|24810.26|24690.26|24807.13|24687.13|24810.39|24690.39|24806.56|24686.56|10
1636013090000|2021-11-04 08:04:50|24806.82|24686.82|24803.23|24683.23|24806.82|24686.82|24803.23|24683.23|10
1636013100000|2021-11-04 08:05:00|24802.94|24682.94|24797.62|24677.62|24802.94|24682.94|24797.62|24677.62|10
1636013110000|2021-11-04 08:05:10|24799.52|24679.52|24798.01|24678.01|24799.73|24679.73|24798.01|24678.01|10
1636013120000|2021-11-04 08:05:20|24797.53|24677.53|24801.13|24681.13|24801.13|24681.13|24797.31|24677.31|10
1636013130000|2021-11-04 08:05:30|24801.02|24681.02|24799.71|24679.71|24801.46|24681.46|24798.96|24678.96|10
1636013140000|2021-11-04 08:05:40|24798.79|24678.79|24797.66|24677.66|24799.78|24679.78|24797.55|24677.55|10
1636013150000|2021-11-04 08:05:50|24798.46|24678.46|24795.35|24675.35|24798.59|24678.59|24795.35|24675.35|10
1636013160000|2021-11-04 08:06:00|24795.28|24675.28|24795.91|24675.91|24796.15|24676.15|24794.99|24674.99|10
1636013170000|2021-11-04 08:06:10|24796.37|24676.37|24794.38|24674.38|24796.64|24676.64|24794.38|24674.38|10
1636013180000|2021-11-04 08:06:20|24793.65|24673.65|24788.33|24668.33|24793.91|24673.91|24788.33|24668.33|10
1636013190000|2021-11-04 08:06:30|24787.75|24667.75|24792.47|24672.47|24793.28|24673.28|24786.19|24666.19|9
1636013200000|2021-11-04 08:06:40|24792.7|24672.7|24786.09|24666.09|24792.7|24672.7|24786.09|24666.09|10
1636013210000|2021-11-04 08:06:50|24785.5|24665.5|24776.63|24656.63|24785.5|24665.5|24776.63|24656.63|10
1636013220000|2021-11-04 08:07:00|24775.23|24655.23|24772.59|24652.59|24775.23|24655.23|24771.75|24651.75|10
1636013230000|2021-11-04 08:07:10|24775.27|24655.27|24781.84|24661.84|24781.84|24661.84|24773.97|24653.97|10
1636013240000|2021-11-04 08:07:20|24782.08|24662.08|24778.09|24658.09|24782.08|24662.08|24774.9|24654.9|10
1636013250000|2021-11-04 08:07:30|24777.96|24657.96|24778.27|24658.27|24778.4|24658.4|24777.7|24657.7|10
1636013260000|2021-11-04 08:07:40|24778.65|24658.65|24771.04|24651.04|24778.65|24658.65|24771.04|24651.04|10
1636013270000|2021-11-04 08:07:50|24768.6|24648.6|24770.3|24650.3|24770.75|24650.75|24768.6|24648.6|10
1636013280000|2021-11-04 08:08:00|24770.38|24650.38|24770.71|24650.71|24770.84|24650.84|24769.18|24649.18|10
1636013290000|2021-11-04 08:08:10|24769.74|24649.74|24765.51|24645.51|24769.74|24649.74|24765.25|24645.25|10
1636013300000|2021-11-04 08:08:20|24765.11|24645.11|24765.11|24645.11|24765.68|24645.68|24763.22|24643.22|9
1636013310000|2021-11-04 08:08:30|24765.31|24645.31|24761.67|24641.67|24765.37|24645.37|24761.67|24641.67|10
1636013320000|2021-11-04 08:08:40|24760.42|24640.42|24761.77|24641.77|24762.26|24642.26|24760.35|24640.35|10
1636013330000|2021-11-04 08:08:50|24761.67|24641.67|24760.04|24640.04|24761.69|24641.69|24760.04|24640.04|10
1636013340000|2021-11-04 08:09:00|24759.18|24639.18|24758.32|24638.32|24759.28|24639.28|24757.87|24637.87|10
1636013350000|2021-11-04 08:09:10|24759.78|24639.78|24759.15|24639.15|24760.08|24640.08|24757.47|24637.47|10
1636013360000|2021-11-04 08:09:20|24762.8|24642.8|24763.96|24643.96|24763.96|24643.96|24760.18|24640.18|10
1636013370000|2021-11-04 08:09:30|24765.94|24645.94|24773.14|24653.14|24773.14|24653.14|24765.84|24645.84|10
1636013380000|2021-11-04 08:09:40|24773.11|24653.11|24782.2|24662.2|24782.2|24662.2|24773.11|24653.11|9
1636013390000|2021-11-04 08:09:50|24781.04|24661.04|24783.3|24663.3|24783.3|24663.3|24779.29|24659.29|9
1636013400000|2021-11-04 08:10:00|24784.07|24664.07|24784.72|24664.72|24786.21|24666.21|24784.07|24664.07|10
1636013410000|2021-11-04 08:10:10|24784.37|24664.37|24788.58|24668.58|24788.58|24668.58|24783.04|24663.04|10
1636013420000|2021-11-04 08:10:20|24788.42|24668.42|24791.03|24671.03|24791.22|24671.22|24788.42|24668.42|10
1636013430000|2021-11-04 08:10:30|24791.36|24671.36|24792.05|24672.05|24793.09|24673.09|24791.36|24671.36|10
1636013440000|2021-11-04 08:10:40|24793.17|24673.17|24793.1|24673.1|24793.73|24673.73|24791.95|24671.95|10
1636013450000|2021-11-04 08:10:50|24793.49|24673.49|24794.96|24674.96|24794.96|24674.96|24791.99|24671.99|10
1636013460000|2021-11-04 08:11:00|24796.3|24676.3|24798.81|24678.81|24799.38|24679.38|24796.3|24676.3|10
1636013470000|2021-11-04 08:11:10|24799.67|24679.67|24799.15|24679.15|24799.78|24679.78|24798.78|24678.78|10
1636013480000|2021-11-04 08:11:20|24799.56|24679.56|24803.66|24683.66|24803.66|24683.66|24799.36|24679.36|10
1636013490000|2021-11-04 08:11:30|24806.38|24686.38|24816.89|24696.89|24816.89|24696.89|24805.05|24685.05|10
1636013500000|2021-11-04 08:11:40|24817.22|24697.22|24825.41|24705.41|24825.41|24705.41|24816.34|24696.34|10
1636013510000|2021-11-04 08:11:50|24824.9|24704.9|24826.97|24706.97|24827.17|24707.17|24824.9|24704.9|10
1636013520000|2021-11-04 08:12:00|24827.18|24707.18|24827.91|24707.91|24827.91|24707.91|24827.18|24707.18|3
1636013530000|2021-11-04 08:12:10|24833.36|24713.36|24835.68|24715.68|24836.33|24716.33|24833.36|24713.36|10
1636013540000|2021-11-04 08:12:20|24836.34|24716.34|24834.39|24714.39|24836.34|24716.34|24833.65|24713.65|10
1636013550000|2021-11-04 08:12:30|24833.47|24713.47|24831.78|24711.78|24833.47|24713.47|24831.69|24711.69|10
1636013560000|2021-11-04 08:12:40|24832.26|24712.26|24832.64|24712.64|24832.71|24712.71|24831.18|24711.18|10
1636013570000|2021-11-04 08:12:50|24832.9|24712.9|24833.08|24713.08|24833.7|24713.7|24832.64|24712.64|10
1636013580000|2021-11-04 08:13:00|24833.03|24713.03|24835.29|24715.29|24835.59|24715.59|24832.5|24712.5|10
1636013590000|2021-11-04 08:13:10|24835.54|24715.54|24834.93|24714.93|24836.04|24716.04|24834.05|24714.05|10
1636013600000|2021-11-04 08:13:20|24835.27|24715.27|24839.55|24719.55|24839.55|24719.55|24835.27|24715.27|10
1636013610000|2021-11-04 08:13:30|24839.81|24719.81|24845.31|24725.31|24845.31|24725.31|24839.81|24719.81|10
1636013620000|2021-11-04 08:13:40|24845.83|24725.83|24849.78|24729.78|24849.78|24729.78|24845.83|24725.83|10
1636013630000|2021-11-04 08:13:50|24849.61|24729.61|24850.88|24730.88|24852.7|24732.7|24849.61|24729.61|10
1636013640000|2021-11-04 08:14:00|24850.93|24730.93|24844.23|24724.23|24850.93|24730.93|24844.23|24724.23|10
1636013650000|2021-11-04 08:14:10|24844.26|24724.26|24842.58|24722.58|24844.26|24724.26|24842.22|24722.22|10
1636013660000|2021-11-04 08:14:20|24841.53|24721.53|24842.39|24722.39|24843.12|24723.12|24841.53|24721.53|9
1636013670000|2021-11-04 08:14:30|24842.24|24722.24|24841.76|24721.76|24842.78|24722.78|24841.76|24721.76|10
1636013680000|2021-11-04 08:14:40|24842.39|24722.39|24844.63|24724.63|24844.63|24724.63|24842.39|24722.39|10
1636013690000|2021-11-04 08:14:50|24846.55|24726.55|24847.1|24727.1|24847.1|24727.1|24845.74|24725.74|10
1636013700000|2021-11-04 08:15:00|24847.03|24727.03|24848.63|24728.63|24848.82|24728.82|24846.85|24726.85|10
1636013710000|2021-11-04 08:15:10|24848.54|24728.54|24856.83|24736.83|24856.83|24736.83|24847.82|24727.82|9
1636013720000|2021-11-04 08:15:20|24856.35|24736.35|24863.89|24743.89|24863.89|24743.89|24856.25|24736.25|10
1636013730000|2021-11-04 08:15:30|24864.57|24744.57|24871.47|24751.47|24871.78|24751.78|24864.57|24744.57|10
1636013740000|2021-11-04 08:15:40|24871.87|24751.87|24877.7|24757.7|24877.7|24757.7|24871.6|24751.6|10
1636013750000|2021-11-04 08:15:50|24878.32|24758.32|24882.73|24762.73|24882.73|24762.73|24878.32|24758.32|10
1636013760000|2021-11-04 08:16:00|24882.88|24762.88|24883.21|24763.21|24885.02|24765.02|24882.19|24762.19|10
1636013770000|2021-11-04 08:16:10|24883.1|24763.1|24881.74|24761.74|24883.73|24763.73|24881.74|24761.74|10
1636013780000|2021-11-04 08:16:20|24882.01|24762.01|24882.24|24762.24|24883.02|24763.02|24881.85|24761.85|10
1636013790000|2021-11-04 08:16:30|24881.18|24761.18|24873.85|24753.85|24881.18|24761.18|24873.85|24753.85|10
1636013800000|2021-11-04 08:16:40|24873.43|24753.43|24870.78|24750.78|24873.43|24753.43|24870.78|24750.78|10
1636013810000|2021-11-04 08:16:50|24870.93|24750.93|24866.28|24746.28|24871.53|24751.53|24866.28|24746.28|10
1636013820000|2021-11-04 08:17:00|24866.12|24746.12|24857.67|24737.67|24866.12|24746.12|24857.67|24737.67|10
1636013830000|2021-11-04 08:17:10|24857.22|24737.22|24852.93|24732.93|24857.69|24737.69|24852.39|24732.39|10
1636013840000|2021-11-04 08:17:20|24849.48|24729.48|24846.62|24726.62|24849.48|24729.48|24845.12|24725.12|10
1636013850000|2021-11-04 08:17:30|24847.35|24727.35|24848.67|24728.67|24848.67|24728.67|24847.35|24727.35|10
1636013860000|2021-11-04 08:17:40|24849.09|24729.09|24849.74|24729.74|24850.23|24730.23|24849.09|24729.09|9
1636013870000|2021-11-04 08:17:50|24849.62|24729.62|24847.95|24727.95|24850.17|24730.17|24847.95|24727.95|10
1636013880000|2021-11-04 08:18:00|24848.21|24728.21|24847.05|24727.05|24849.3|24729.3|24846.96|24726.96|10
1636013890000|2021-11-04 08:18:10|24847.79|24727.79|24845.15|24725.15|24847.93|24727.93|24845.15|24725.15|10
1636013900000|2021-11-04 08:18:20|24844.49|24724.49|24844.23|24724.23|24845.45|24725.45|24843.48|24723.48|10
1636013910000|2021-11-04 08:18:30|24844.17|24724.17|24842.65|24722.65|24844.17|24724.17|24841.78|24721.78|10
1636013920000|2021-11-04 08:18:40|24842.13|24722.13|24839.54|24719.54|24842.13|24722.13|24838.85|24718.85|9
1636013930000|2021-11-04 08:18:50|24839.61|24719.61|24841.9|24721.9|24842.18|24722.18|24839.61|24719.61|10
1636013940000|2021-11-04 08:19:00|24842.16|24722.16|24842.26|24722.26|24842.63|24722.63|24841.77|24721.77|10
1636013950000|2021-11-04 08:19:10|24840.14|24720.14|24842.61|24722.61|24842.61|24722.61|24839.25|24719.25|10
1636013960000|2021-11-04 08:19:20|24842.29|24722.29|24850.13|24730.13|24850.13|24730.13|24842.29|24722.29|9
1636013970000|2021-11-04 08:19:30|24855.28|24735.28|24861.71|24741.71|24862.33|24742.33|24855.28|24735.28|10
1636013980000|2021-11-04 08:19:40|24862.16|24742.16|24864.39|24744.39|24864.91|24744.91|24861.32|24741.32|10
1636013990000|2021-11-04 08:19:50|24864.73|24744.73|24869.78|24749.78|24869.94|24749.94|24864.73|24744.73|10
1636014000000|2021-11-04 08:20:00|24869.94|24749.94|24872.81|24752.81|24873.39|24753.39|24869.94|24749.94|10
1636014010000|2021-11-04 08:20:10|24873|24753|24876.02|24756.02|24876.02|24756.02|24872.6|24752.6|10
1636014020000|2021-11-04 08:20:20|24875.2|24755.2|24871|24751|24875.2|24755.2|24870.43|24750.43|10
1636014030000|2021-11-04 08:20:30|24873.05|24753.05|24876.04|24756.04|24876.04|24756.04|24872.25|24752.25|9
1636014040000|2021-11-04 08:20:40|24876.76|24756.76|24877.91|24757.91|24878.67|24758.67|24876.76|24756.76|10
1636014050000|2021-11-04 08:20:50|24878.91|24758.91|24878.57|24758.57|24879.44|24759.44|24877.46|24757.46|10
1636014060000|2021-11-04 08:21:00|24878.33|24758.33|24885.64|24765.64|24885.64|24765.64|24877.78|24757.78|10
1636014070000|2021-11-04 08:21:10|24885.58|24765.58|24886.51|24766.51|24886.68|24766.68|24885.58|24765.58|10
1636014080000|2021-11-04 08:21:20|24886.75|24766.75|24891.8|24771.8|24891.8|24771.8|24886.03|24766.03|10
1636014090000|2021-11-04 08:21:30|24893.45|24773.45|24895.95|24775.95|24896.51|24776.51|24893.45|24773.45|10
1636014100000|2021-11-04 08:21:40|24894.83|24774.83|24895.53|24775.53|24895.96|24775.96|24893.65|24773.65|10
1636014110000|2021-11-04 08:21:50|24895.66|24775.66|24900.26|24780.26|24900.26|24780.26|24895.66|24775.66|10
1636014120000|2021-11-04 08:22:00|24900.75|24780.75|24901.41|24781.41|24901.41|24781.41|24900.75|24780.75|9
1636014130000|2021-11-04 08:22:10|24901.31|24781.31|24903.5|24783.5|24903.5|24783.5|24901.13|24781.13|10
1636014140000|2021-11-04 08:22:20|24905.41|24785.41|24911.23|24791.23|24911.23|24791.23|24905.41|24785.41|10
1636014150000|2021-11-04 08:22:30|24911.45|24791.45|24915.67|24795.67|24917.81|24797.81|24911.45|24791.45|10
1636014160000|2021-11-04 08:22:40|24916.77|24796.77|24916.7|24796.7|24917.41|24797.41|24916.62|24796.62|10
1636014170000|2021-11-04 08:22:50|24916.69|24796.69|24917.96|24797.96|24918.81|24798.81|24916.59|24796.59|10
1636014180000|2021-11-04 08:23:00|24918.67|24798.67|24920.08|24800.08|24921.11|24801.11|24918.67|24798.67|10
1636014190000|2021-11-04 08:23:10|24920.07|24800.07|24919.55|24799.55|24920.24|24800.24|24919.16|24799.16|9
1636014200000|2021-11-04 08:23:20|24920.03|24800.03|24922.53|24802.53|24922.74|24802.74|24920.03|24800.03|8
1636014210000|2021-11-04 08:23:30|24921.88|24801.88|24919.11|24799.11|24922.01|24802.01|24919.1|24799.1|9
1636014220000|2021-11-04 08:23:40|24919.07|24799.07|24917.28|24797.28|24919.07|24799.07|24917.28|24797.28|10
1636014230000|2021-11-04 08:23:50|24917.64|24797.64|24915.24|24795.24|24917.64|24797.64|24915.2|24795.2|10
1636014240000|2021-11-04 08:24:00|24914.69|24794.69|24915.63|24795.63|24916.12|24796.12|24914.69|24794.69|8
1636014250000|2021-11-04 08:24:10|24915.56|24795.56|24915.64|24795.64|24916.13|24796.13|24914.35|24794.35|10
1636014260000|2021-11-04 08:24:20|24915.61|24795.61|24917.37|24797.37|24917.37|24797.37|24915.36|24795.36|10
1636014270000|2021-11-04 08:24:30|24917.49|24797.49|24918.97|24798.97|24919.09|24799.09|24917.48|24797.48|10
1636014280000|2021-11-04 08:24:40|24919.51|24799.51|24921.35|24801.35|24921.46|24801.46|24919.51|24799.51|9
1636014290000|2021-11-04 08:24:50|24921.44|24801.44|24925.33|24805.33|24925.41|24805.41|24920.87|24800.87|9
1636014300000|2021-11-04 08:25:00|24925.58|24805.58|24926.95|24806.95|24927.57|24807.57|24923.8|24803.8|10
1636014310000|2021-11-04 08:25:10|24928.62|24808.62|24930.5|24810.5|24931.22|24811.22|24928.62|24808.62|10
1636014320000|2021-11-04 08:25:20|24930.8|24810.8|24934.76|24814.76|24934.76|24814.76|24930.05|24810.05|10
1636014330000|2021-11-04 08:25:30|24935.28|24815.28|24935.59|24815.59|24937.71|24817.71|24935.28|24815.28|10
1636014340000|2021-11-04 08:25:40|24935.26|24815.26|24940.09|24820.09|24940.09|24820.09|24933.95|24813.95|10
1636014350000|2021-11-04 08:25:50|24940.52|24820.52|24944.69|24824.69|24944.69|24824.69|24940.52|24820.52|10
1636014360000|2021-11-04 08:26:00|24945.57|24825.57|24951.81|24831.81|24951.81|24831.81|24945.57|24825.57|10
1636014370000|2021-11-04 08:26:10|24950.8|24830.8|24950.4|24830.4|24954.4|24834.4|24950.4|24830.4|10
1636014380000|2021-11-04 08:26:20|24950.89|24830.89|24947.31|24827.31|24950.89|24830.89|24947.31|24827.31|10
1636014390000|2021-11-04 08:26:30|24946.04|24826.04|24942.75|24822.75|24946.04|24826.04|24942.67|24822.67|10
1636014400000|2021-11-04 08:26:40|24942.8|24822.8|24944.05|24824.05|24944.15|24824.15|24942.6|24822.6|10
1636014410000|2021-11-04 08:26:50|24944.26|24824.26|24946.7|24826.7|24946.7|24826.7|24943.29|24823.29|10
1636014420000|2021-11-04 08:27:00|24946.9|24826.9|24954.8|24834.8|24954.85|24834.85|24946.9|24826.9|10
1636014430000|2021-11-04 08:27:10|24954.99|24834.99|24957.17|24837.17|24957.61|24837.61|24954.61|24834.61|10
1636014440000|2021-11-04 08:27:20|24956.93|24836.93|24958.88|24838.88|24959.61|24839.61|24956.83|24836.83|10
1636014450000|2021-11-04 08:27:30|24959.32|24839.32|24958.19|24838.19|24961.45|24841.45|24958.19|24838.19|10
1636014460000|2021-11-04 08:27:40|24958.59|24838.59|24964.8|24844.8|24964.95|24844.95|24957.65|24837.65|10
1636014470000|2021-11-04 08:27:50|24965.35|24845.35|24963.08|24843.08|24966.26|24846.26|24963.08|24843.08|10
1636014480000|2021-11-04 08:28:00|24962.3|24842.3|24960.23|24840.23|24962.3|24842.3|24959.79|24839.79|10
1636014490000|2021-11-04 08:28:10|24959.98|24839.98|24954.59|24834.59|24959.98|24839.98|24954.59|24834.59|10
1636014500000|2021-11-04 08:28:20|24953.43|24833.43|24951.51|24831.51|24953.43|24833.43|24951.51|24831.51|10
1636014510000|2021-11-04 08:28:30|24950.46|24830.46|24949.27|24829.27|24951.05|24831.05|24949.27|24829.27|10
1636014520000|2021-11-04 08:28:40|24950.73|24830.73|24948.5|24828.5|24950.73|24830.73|24948.47|24828.47|10
1636014530000|2021-11-04 08:28:50|24947.65|24827.65|24940.89|24820.89|24947.65|24827.65|24940.89|24820.89|10
1636014540000|2021-11-04 08:29:00|24941.03|24821.03|24936.6|24816.6|24941.03|24821.03|24936.6|24816.6|10
1636014550000|2021-11-04 08:29:10|24937.92|24817.92|24928.25|24808.25|24937.92|24817.92|24928.25|24808.25|10
1636014560000|2021-11-04 08:29:20|24927.18|24807.18|24925.36|24805.36|24927.63|24807.63|24925.36|24805.36|10
1636014570000|2021-11-04 08:29:30|24924.96|24804.96|24924.1|24804.1|24924.96|24804.96|24922.67|24802.67|10
1636014580000|2021-11-04 08:29:40|24921.8|24801.8|24918.25|24798.25|24921.8|24801.8|24917.55|24797.55|10
1636014590000|2021-11-04 08:29:50|24918.45|24798.45|24920.8|24800.8|24920.95|24800.95|24917.28|24797.28|10
1636014600000|2021-11-04 08:30:00|24917.46|24797.46|24919.32|24799.32|24920.97|24800.97|24917.46|24797.46|10
1636014610000|2021-11-04 08:30:10|24920.48|24800.48|24914.54|24794.54|24920.48|24800.48|24914.34|24794.34|10
1636014620000|2021-11-04 08:30:20|24912.91|24792.91|24904.08|24784.08|24912.91|24792.91|24904.08|24784.08|10
1636014630000|2021-11-04 08:30:30|24903.66|24783.66|24904.72|24784.72|24904.72|24784.72|24903.37|24783.37|10
1636014640000|2021-11-04 08:30:40|24904.02|24784.02|24897.82|24777.82|24904.02|24784.02|24897.82|24777.82|10
1636014650000|2021-11-04 08:30:50|24896.52|24776.52|24894.96|24774.96|24897.9|24777.9|24894.96|24774.96|10
1636014660000|2021-11-04 08:31:00|24893.68|24773.68|24890.06|24770.06|24894.71|24774.71|24889.02|24769.02|10
1636014670000|2021-11-04 08:31:10|24889.15|24769.15|24878.34|24758.34|24889.15|24769.15|24878.04|24758.04|10
1636014680000|2021-11-04 08:31:20|24878.81|24758.81|24874.75|24754.75|24878.81|24758.81|24873.43|24753.43|10
1636014690000|2021-11-04 08:31:30|24874.99|24754.99|24871.95|24751.95|24875.97|24755.97|24871.93|24751.93|10
1636014700000|2021-11-04 08:31:40|24870.93|24750.93|24863.88|24743.88|24870.93|24750.93|24863.88|24743.88|10
1636014710000|2021-11-04 08:31:50|24863.74|24743.74|24855.69|24735.69|24863.74|24743.74|24855.69|24735.69|10
1636014720000|2021-11-04 08:32:00|24854.37|24734.37|24849.38|24729.38|24854.37|24734.37|24847.4|24727.4|10
1636014730000|2021-11-04 08:32:10|24850.75|24730.75|24852.59|24732.59|24853.33|24733.33|24849.59|24729.59|10
1636014740000|2021-11-04 08:32:20|24852.79|24732.79|24852.72|24732.72|24853.05|24733.05|24852.52|24732.52|10
1636014750000|2021-11-04 08:32:30|24852.82|24732.82|24855.98|24735.98|24857.73|24737.73|24852.82|24732.82|10
1636014760000|2021-11-04 08:32:40|24856.14|24736.14|24851.21|24731.21|24856.53|24736.53|24851.21|24731.21|10
1636014770000|2021-11-04 08:32:50|24851.44|24731.44|24840.24|24720.24|24851.44|24731.44|24840.24|24720.24|10
1636014780000|2021-11-04 08:33:00|24840|24720|24837.54|24717.54|24840|24720|24837.54|24717.54|10
1636014790000|2021-11-04 08:33:10|24838.55|24718.55|24835.98|24715.98|24838.55|24718.55|24835.97|24715.97|10
1636014800000|2021-11-04 08:33:20|24835.59|24715.59|24836.61|24716.61|24837.07|24717.07|24835.59|24715.59|10
1636014810000|2021-11-04 08:33:30|24835.64|24715.64|24837.47|24717.47|24837.47|24717.47|24835.03|24715.03|9
1636014820000|2021-11-04 08:33:40|24838|24718|24838.57|24718.57|24838.57|24718.57|24837.51|24717.51|10
1636014830000|2021-11-04 08:33:50|24838.27|24718.27|24839.27|24719.27|24839.27|24719.27|24838.21|24718.21|10
1636014840000|2021-11-04 08:34:00|24838.87|24718.87|24843.9|24723.9|24843.9|24723.9|24838.87|24718.87|10
1636014850000|2021-11-04 08:34:10|24843.56|24723.56|24840.89|24720.89|24843.95|24723.95|24840.89|24720.89|7
1636014860000|2021-11-04 08:34:20|24840.62|24720.62|24835.99|24715.99|24840.99|24720.99|24835.99|24715.99|10
1636014870000|2021-11-04 08:34:30|24835.67|24715.67|24831.34|24711.34|24835.67|24715.67|24831.34|24711.34|10
1636014880000|2021-11-04 08:34:40|24832.12|24712.12|24831.13|24711.13|24832.12|24712.12|24830.86|24710.86|9
1636014890000|2021-11-04 08:34:50|24831.1|24711.1|24825.21|24705.21|24831.83|24711.83|24825.07|24705.07|10
1636014900000|2021-11-04 08:35:00|24825.38|24705.38|24826.55|24706.55|24826.96|24706.96|24824.71|24704.71|10
1636014910000|2021-11-04 08:35:10|24827.08|24707.08|24826.4|24706.4|24828.43|24708.43|24826.4|24706.4|10
1636014920000|2021-11-04 08:35:20|24825.46|24705.46|24827.64|24707.64|24827.64|24707.64|24822.69|24702.69|10
1636014930000|2021-11-04 08:35:30|24828.5|24708.5|24832.6|24712.6|24832.6|24712.6|24828.5|24708.5|10
1636014940000|2021-11-04 08:35:40|24832.2|24712.2|24831.04|24711.04|24832.2|24712.2|24830.17|24710.17|10
1636014950000|2021-11-04 08:35:50|24831.01|24711.01|24828.75|24708.75|24831.01|24711.01|24828.75|24708.75|10
1636014960000|2021-11-04 08:36:00|24828.85|24708.85|24828.04|24708.04|24829.12|24709.12|24827.92|24707.92|10
1636014970000|2021-11-04 08:36:10|24829.11|24709.11|24828.55|24708.55|24829.55|24709.55|24828.39|24708.39|10
1636014980000|2021-11-04 08:36:20|24828.53|24708.53|24830.54|24710.54|24831.49|24711.49|24828.24|24708.24|10
1636014990000|2021-11-04 08:36:30|24830.91|24710.91|24830.46|24710.46|24830.91|24710.91|24829.67|24709.67|10
1636015000000|2021-11-04 08:36:40|24830.5|24710.5|24827.05|24707.05|24830.5|24710.5|24826.84|24706.84|10
1636015010000|2021-11-04 08:36:50|24824.38|24704.38|24821.41|24701.41|24824.38|24704.38|24821.41|24701.41|10
1636015020000|2021-11-04 08:37:00|24821.33|24701.33|24815.25|24695.25|24821.33|24701.33|24814.89|24694.89|10
1636015030000|2021-11-04 08:37:10|24814.31|24694.31|24812.27|24692.27|24814.58|24694.58|24811.4|24691.4|10
1636015040000|2021-11-04 08:37:20|24811.35|24691.35|24805.91|24685.91|24811.35|24691.35|24805.91|24685.91|10
1636015050000|2021-11-04 08:37:30|24805.93|24685.93|24803.75|24683.75|24805.93|24685.93|24803.75|24683.75|10
1636015060000|2021-11-04 08:37:40|24804.69|24684.69|24806.69|24686.69|24806.69|24686.69|24804.69|24684.69|10
1636015070000|2021-11-04 08:37:50|24806.99|24686.99|24804.82|24684.82|24807.39|24687.39|24804.65|24684.65|10
1636015080000|2021-11-04 08:38:00|24804.55|24684.55|24804.6|24684.6|24806.36|24686.36|24802.35|24682.35|10
1636015090000|2021-11-04 08:38:10|24804.3|24684.3|24803.8|24683.8|24804.4|24684.4|24801.98|24681.98|10
1636015100000|2021-11-04 08:38:20|24803.19|24683.19|24799.23|24679.23|24803.19|24683.19|24797.23|24677.23|10
1636015110000|2021-11-04 08:38:30|24798.69|24678.69|24791.84|24671.84|24798.69|24678.69|24791.84|24671.84|10
1636015120000|2021-11-04 08:38:40|24791.88|24671.88|24788.9|24668.9|24791.88|24671.88|24788.9|24668.9|10
1636015130000|2021-11-04 08:38:50|24788.38|24668.38|24784.85|24664.85|24788.38|24668.38|24784.82|24664.82|10
1636015140000|2021-11-04 08:39:00|24784.26|24664.26|24781.35|24661.35|24784.43|24664.43|24781.35|24661.35|10
1636015150000|2021-11-04 08:39:10|24782.07|24662.07|24783.34|24663.34|24784.64|24664.64|24782.07|24662.07|9
1636015160000|2021-11-04 08:39:20|24783.55|24663.55|24780.69|24660.69|24783.55|24663.55|24780.69|24660.69|10
1636015170000|2021-11-04 08:39:30|24781.69|24661.69|24778.35|24658.35|24781.81|24661.81|24778.35|24658.35|10
1636015180000|2021-11-04 08:39:40|24777.97|24657.97|24777.66|24657.66|24778.31|24658.31|24776.94|24656.94|10
1636015190000|2021-11-04 08:39:50|24777.63|24657.63|24774.38|24654.38|24777.64|24657.64|24774.38|24654.38|10
1636015200000|2021-11-04 08:40:00|24774.36|24654.36|24775.51|24655.51|24776.07|24656.07|24774.12|24654.12|10
1636015210000|2021-11-04 08:40:10|24775.78|24655.78|24776.84|24656.84|24778.16|24658.16|24775.61|24655.61|10
1636015220000|2021-11-04 08:40:20|24777.04|24657.04|24777.33|24657.33|24778.43|24658.43|24777.04|24657.04|10
1636015230000|2021-11-04 08:40:30|24777.54|24657.54|24772.94|24652.94|24777.54|24657.54|24772.94|24652.94|10
1636015240000|2021-11-04 08:40:40|24772.96|24652.96|24763.84|24643.84|24772.96|24652.96|24763.75|24643.75|10
1636015250000|2021-11-04 08:40:50|24763.28|24643.28|24759.36|24639.36|24763.28|24643.28|24758.8|24638.8|10
1636015260000|2021-11-04 08:41:00|24757.74|24637.74|24770.41|24650.41|24770.41|24650.41|24757.74|24637.74|10
1636015270000|2021-11-04 08:41:10|24771.56|24651.56|24781.72|24661.72|24781.74|24661.74|24771.56|24651.56|10
1636015280000|2021-11-04 08:41:20|24783.52|24663.52|24786.8|24666.8|24788.06|24668.06|24783.52|24663.52|10
1636015290000|2021-11-04 08:41:30|24787.37|24667.37|24788.08|24668.08|24789.45|24669.45|24787.37|24667.37|10
1636015300000|2021-11-04 08:41:40|24787.72|24667.72|24787.54|24667.54|24788.72|24668.72|24786.99|24666.99|10
1636015310000|2021-11-04 08:41:50|24787.5|24667.5|24783.85|24663.85|24787.5|24667.5|24783.85|24663.85|9
1636015320000|2021-11-04 08:42:00|24783.66|24663.66|24783.49|24663.49|24786.15|24666.15|24780.69|24660.69|10
1636015330000|2021-11-04 08:42:10|24784.1|24664.1|24778.05|24658.05|24784.81|24664.81|24778.05|24658.05|10
1636015340000|2021-11-04 08:42:20|24778.32|24658.32|24777.19|24657.19|24778.76|24658.76|24775.83|24655.83|10
1636015350000|2021-11-04 08:42:30|24777.41|24657.41|24777.67|24657.67|24777.67|24657.67|24775.79|24655.79|10
1636015360000|2021-11-04 08:42:40|24777.84|24657.84|24777|24657|24778.33|24658.33|24776.64|24656.64|10
1636015370000|2021-11-04 08:42:50|24777.82|24657.82|24782.65|24662.65|24782.65|24662.65|24777.82|24657.82|10
1636015380000|2021-11-04 08:43:00|24783.2|24663.2|24784.24|24664.24|24784.24|24664.24|24782.78|24662.78|10
1636015390000|2021-11-04 08:43:10|24784.5|24664.5|24784.72|24664.72|24785.64|24665.64|24783.86|24663.86|10
1636015400000|2021-11-04 08:43:20|24785.34|24665.34|24785.33|24665.33|24786.09|24666.09|24784.58|24664.58|10
1636015410000|2021-11-04 08:43:30|24785.4|24665.4|24786.1|24666.1|24786.46|24666.46|24784.65|24664.65|9
1636015420000|2021-11-04 08:43:40|24786.3|24666.3|24788.7|24668.7|24788.7|24668.7|24786.3|24666.3|9
1636015430000|2021-11-04 08:43:50|24788.46|24668.46|24788.94|24668.94|24789.19|24669.19|24788|24668|8
1636015440000|2021-11-04 08:44:00|24788.51|24668.51|24790.38|24670.38|24790.38|24670.38|24788.34|24668.34|10
1636015450000|2021-11-04 08:44:10|24790.21|24670.21|24789.87|24669.87|24790.21|24670.21|24789.39|24669.39|10
1636015460000|2021-11-04 08:44:20|24790.34|24670.34|24790.8|24670.8|24791.07|24671.07|24789.78|24669.78|9
1636015470000|2021-11-04 08:44:30|24790.31|24670.31|24792.06|24672.06|24792.06|24672.06|24789.75|24669.75|10
1636015480000|2021-11-04 08:44:40|24792.04|24672.04|24792.29|24672.29|24792.72|24672.72|24792|24672|9
1636015490000|2021-11-04 08:44:50|24792.34|24672.34|24793.28|24673.28|24793.28|24673.28|24792.17|24672.17|10
1636015500000|2021-11-04 08:45:00|24792.97|24672.97|24792.45|24672.45|24793.5|24673.5|24792.45|24672.45|10
1636015510000|2021-11-04 08:45:10|24792.97|24672.97|24793.06|24673.06|24793.21|24673.21|24791.85|24671.85|10
1636015520000|2021-11-04 08:45:20|24792.56|24672.56|24790.3|24670.3|24792.91|24672.91|24790.3|24670.3|10
1636015530000|2021-11-04 08:45:30|24790.19|24670.19|24786.92|24666.92|24790.19|24670.19|24786.92|24666.92|10
1636015540000|2021-11-04 08:45:40|24786.42|24666.42|24781.26|24661.26|24786.91|24666.91|24780.56|24660.56|9
1636015550000|2021-11-04 08:45:50|24780.94|24660.94|24771.86|24651.86|24780.94|24660.94|24769.17|24649.17|9
1636015560000|2021-11-04 08:46:00|24771.9|24651.9|24780.48|24660.48|24780.48|24660.48|24771.9|24651.9|10
1636015570000|2021-11-04 08:46:10|24782.04|24662.04|24777.19|24657.19|24782.26|24662.26|24777.19|24657.19|10
1636015580000|2021-11-04 08:46:20|24777.05|24657.05|24775.6|24655.6|24777.05|24657.05|24774.65|24654.65|10
1636015590000|2021-11-04 08:46:30|24777.69|24657.69|24775.35|24655.35|24777.74|24657.74|24774.62|24654.62|10
1636015600000|2021-11-04 08:46:40|24776.64|24656.64|24769.38|24649.38|24776.64|24656.64|24769.38|24649.38|10
1636015610000|2021-11-04 08:46:50|24767.75|24647.75|24763.35|24643.35|24767.8|24647.8|24762.25|24642.25|10
1636015620000|2021-11-04 08:47:00|24761.28|24641.28|24762.34|24642.34|24762.34|24642.34|24760.92|24640.92|9
1636015630000|2021-11-04 08:47:10|24761.54|24641.54|24758.56|24638.56|24761.54|24641.54|24758.14|24638.14|9
1636015640000|2021-11-04 08:47:20|24758.44|24638.44|24756.15|24636.15|24760.37|24640.37|24756.15|24636.15|10
1636015650000|2021-11-04 08:47:30|24755.69|24635.69|24753.4|24633.4|24755.96|24635.96|24753.4|24633.4|10
1636015660000|2021-11-04 08:47:40|24752.59|24632.59|24750.09|24630.09|24752.67|24632.67|24750.09|24630.09|10
1636015670000|2021-11-04 08:47:50|24751.13|24631.13|24754.38|24634.38|24754.38|24634.38|24750.57|24630.57|9
1636015680000|2021-11-04 08:48:00|24754.76|24634.76|24763.93|24643.93|24763.93|24643.93|24754.35|24634.35|10
1636015690000|2021-11-04 08:48:10|24765.47|24645.47|24768.26|24648.26|24769.68|24649.68|24765.47|24645.47|10
1636015700000|2021-11-04 08:48:20|24770.45|24650.45|24777.38|24657.38|24777.68|24657.68|24770.45|24650.45|10
1636015710000|2021-11-04 08:48:30|24776.55|24656.55|24783.11|24663.11|24783.23|24663.23|24776.55|24656.55|10
1636015720000|2021-11-04 08:48:40|24783.16|24663.16|24785.17|24665.17|24787.51|24667.51|24783.16|24663.16|10
1636015730000|2021-11-04 08:48:50|24784.98|24664.98|24785.1|24665.1|24785.1|24665.1|24783.67|24663.67|10
1636015740000|2021-11-04 08:49:00|24785.17|24665.17|24780.76|24660.76|24785.17|24665.17|24780.1|24660.1|10
1636015750000|2021-11-04 08:49:10|24780.83|24660.83|24771.02|24651.02|24780.83|24660.83|24771.02|24651.02|10
1636015760000|2021-11-04 08:49:20|24772.79|24652.79|24766.3|24646.3|24772.79|24652.79|24766.3|24646.3|10
1636015770000|2021-11-04 08:49:30|24767.19|24647.19|24770.64|24650.64|24770.64|24650.64|24767.19|24647.19|10
1636015780000|2021-11-04 08:49:40|24773.05|24653.05|24771.47|24651.47|24773.39|24653.39|24771.47|24651.47|10
1636015790000|2021-11-04 08:49:50|24771.58|24651.58|24770.88|24650.88|24771.58|24651.58|24770.52|24650.52|9
1636015800000|2021-11-04 08:50:00|24769.97|24649.97|24770.29|24650.29|24770.29|24650.29|24766.32|24646.32|10
1636015810000|2021-11-04 08:50:10|24768.3|24648.3|24768.3|24648.3|24768.3|24648.3|24767.2|24647.2|10
1636015820000|2021-11-04 08:50:20|24768.61|24648.61|24769.04|24649.04|24771.01|24651.01|24768.61|24648.61|9
1636015830000|2021-11-04 08:50:30|24767.66|24647.66|24763.91|24643.91|24767.86|24647.86|24763.74|24643.74|10
1636015840000|2021-11-04 08:50:40|24763.77|24643.77|24759.74|24639.74|24764.95|24644.95|24759.74|24639.74|10
1636015850000|2021-11-04 08:50:50|24759.09|24639.09|24756.17|24636.17|24759.41|24639.41|24756.17|24636.17|9
1636015860000|2021-11-04 08:51:00|24756.07|24636.07|24755.37|24635.37|24756.4|24636.4|24754.54|24634.54|10
1636015870000|2021-11-04 08:51:10|24753.22|24633.22|24753.7|24633.7|24754.65|24634.65|24752.34|24632.34|10
1636015880000|2021-11-04 08:51:20|24755.28|24635.28|24754.25|24634.25|24755.67|24635.67|24754.01|24634.01|10
1636015890000|2021-11-04 08:51:30|24752.54|24632.54|24752.25|24632.25|24753.28|24633.28|24752.09|24632.09|9
1636015900000|2021-11-04 08:51:40|24752.23|24632.23|24748.32|24628.32|24752.41|24632.41|24748.11|24628.11|7
1636015910000|2021-11-04 08:51:50|24748.49|24628.49|24746.83|24626.83|24748.49|24628.49|24746.65|24626.65|9
1636015920000|2021-11-04 08:52:00|24747.79|24627.79|24746.62|24626.62|24747.85|24627.85|24746.61|24626.61|9
1636015930000|2021-11-04 08:52:10|24746.44|24626.44|24744.45|24624.45|24746.6|24626.6|24744.1|24624.1|10
1636015940000|2021-11-04 08:52:20|24744.55|24624.55|24743.39|24623.39|24744.55|24624.55|24743.39|24623.39|10
1636015950000|2021-11-04 08:52:30|24743|24623|24743.4|24623.4|24743.65|24623.65|24742.86|24622.86|8
1636015960000|2021-11-04 08:52:40|24743.5|24623.5|24742.48|24622.48|24743.62|24623.62|24742.48|24622.48|8
1636015970000|2021-11-04 08:52:50|24743.53|24623.53|24739.16|24619.16|24743.53|24623.53|24739.16|24619.16|10
1636015980000|2021-11-04 08:53:00|24738.08|24618.08|24734.65|24614.65|24738.08|24618.08|24734.07|24614.07|10
1636015990000|2021-11-04 08:53:10|24734.57|24614.57|24735.58|24615.58|24735.85|24615.85|24732.83|24612.83|10
1636016000000|2021-11-04 08:53:20|24735.99|24615.99|24742.55|24622.55|24742.55|24622.55|24735.99|24615.99|10
1636016010000|2021-11-04 08:53:30|24742.45|24622.45|24742.91|24622.91|24742.91|24622.91|24741.37|24621.37|9
1636016020000|2021-11-04 08:53:40|24740.47|24620.47|24741.61|24621.61|24742.79|24622.79|24740.47|24620.47|8
1636016030000|2021-11-04 08:53:50|24741.08|24621.08|24738.46|24618.46|24741.1|24621.1|24738.46|24618.46|10
1636016040000|2021-11-04 08:54:00|24737.62|24617.62|24736.23|24616.23|24737.82|24617.82|24735.87|24615.87|10
1636016050000|2021-11-04 08:54:10|24736.06|24616.06|24734.84|24614.84|24736.06|24616.06|24734.84|24614.84|10
1636016060000|2021-11-04 08:54:20|24734.69|24614.69|24730.92|24610.92|24735.53|24615.53|24730.69|24610.69|10
1636016070000|2021-11-04 08:54:30|24731.19|24611.19|24729.14|24609.14|24734.78|24614.78|24729.08|24609.08|10
1636016080000|2021-11-04 08:54:40|24728.86|24608.86|24728.83|24608.83|24730.83|24610.83|24728.69|24608.69|10
1636016090000|2021-11-04 08:54:50|24728.93|24608.93|24728.87|24608.87|24729.02|24609.02|24727.44|24607.44|9
1636016100000|2021-11-04 08:55:00|24728.88|24608.88|24731.11|24611.11|24731.11|24611.11|24727.79|24607.79|10
1636016110000|2021-11-04 08:55:10|24730.6|24610.6|24729.88|24609.88|24732.37|24612.37|24729.88|24609.88|10
1636016120000|2021-11-04 08:55:20|24729.94|24609.94|24733.16|24613.16|24733.32|24613.32|24729.94|24609.94|10
1636016130000|2021-11-04 08:55:30|24733.77|24613.77|24736.49|24616.49|24736.49|24616.49|24733.77|24613.77|10
1636016140000|2021-11-04 08:55:40|24736.72|24616.72|24738.29|24618.29|24738.34|24618.34|24736.72|24616.72|9
1636016150000|2021-11-04 08:55:50|24738.14|24618.14|24737.66|24617.66|24738.14|24618.14|24736.6|24616.6|10
1636016160000|2021-11-04 08:56:00|24738.38|24618.38|24738.66|24618.66|24740.38|24620.38|24738.27|24618.27|10
1636016170000|2021-11-04 08:56:10|24738.48|24618.48|24740.01|24620.01|24740.01|24620.01|24738.48|24618.48|10
1636016180000|2021-11-04 08:56:20|24740.28|24620.28|24737.78|24617.78|24740.28|24620.28|24737.27|24617.27|10
1636016190000|2021-11-04 08:56:30|24737.2|24617.2|24735.6|24615.6|24737.29|24617.29|24735.6|24615.6|10
1636016200000|2021-11-04 08:56:40|24735.19|24615.19|24732.63|24612.63|24735.87|24615.87|24732.63|24612.63|10
1636016210000|2021-11-04 08:56:50|24732.49|24612.49|24728.13|24608.13|24732.49|24612.49|24728.13|24608.13|10
1636016220000|2021-11-04 08:57:00|24727.86|24607.86|24723.72|24603.72|24727.86|24607.86|24723.72|24603.72|9
1636016230000|2021-11-04 08:57:10|24723.71|24603.71|24720.4|24600.4|24723.71|24603.71|24720|24600|10
1636016240000|2021-11-04 08:57:20|24720.28|24600.28|24718.81|24598.81|24720.54|24600.54|24717.82|24597.82|10
1636016250000|2021-11-04 08:57:30|24719.32|24599.32|24720.72|24600.72|24721.26|24601.26|24719.32|24599.32|9
1636016260000|2021-11-04 08:57:40|24720.55|24600.55|24723.15|24603.15|24723.15|24603.15|24720.55|24600.55|10
1636016270000|2021-11-04 08:57:50|24723.49|24603.49|24720.75|24600.75|24723.49|24603.49|24720.75|24600.75|10
1636016280000|2021-11-04 08:58:00|24716.09|24596.09|24714.86|24594.86|24716.25|24596.25|24714.67|24594.67|10
1636016290000|2021-11-04 08:58:10|24715.57|24595.57|24715|24595|24715.63|24595.63|24714.26|24594.26|10
1636016300000|2021-11-04 08:58:20|24715.35|24595.35|24719.34|24599.34|24719.34|24599.34|24715.35|24595.35|10
1636016310000|2021-11-04 08:58:30|24719.68|24599.68|24722.66|24602.66|24722.94|24602.94|24719.65|24599.65|10
1636016320000|2021-11-04 08:58:40|24724.14|24604.14|24724.64|24604.64|24726.09|24606.09|24724.14|24604.14|10
1636016330000|2021-11-04 08:58:50|24724.97|24604.97|24724.89|24604.89|24725.45|24605.45|24723.89|24603.89|10
1636016340000|2021-11-04 08:59:00|24724.82|24604.82|24726.94|24606.94|24726.94|24606.94|24724.82|24604.82|10
1636016350000|2021-11-04 08:59:10|24725.65|24605.65|24721.19|24601.19|24725.65|24605.65|24721.19|24601.19|10
1636016360000|2021-11-04 08:59:20|24720.58|24600.58|24719.38|24599.38|24720.58|24600.58|24718.07|24598.07|10
1636016370000|2021-11-04 08:59:30|24719.13|24599.13|24711.53|24591.53|24719.33|24599.33|24711.53|24591.53|10
1636016380000|2021-11-04 08:59:40|24711.2|24591.2|24711.23|24591.23|24711.93|24591.93|24708.78|24588.78|10
1636016390000|2021-11-04 08:59:50|24710.82|24590.82|24706.65|24586.65|24710.87|24590.87|24705.55|24585.55|10
1636016400000|2021-11-04 09:00:00|24706.78|24586.78|24704.97|24584.97|24708.69|24588.69|24704.97|24584.97|9
1636016410000|2021-11-04 09:00:10|24706.18|24586.18|24701.34|24581.34|24706.18|24586.18|24701.34|24581.34|9
1636016420000|2021-11-04 09:00:20|24700|24580|24700.26|24580.26|24701.04|24581.04|24699.5|24579.5|10
1636016430000|2021-11-04 09:00:30|24699.29|24579.29|24699.19|24579.19|24701.18|24581.18|24699.19|24579.19|10
1636016440000|2021-11-04 09:00:40|24699.66|24579.66|24695.18|24575.18|24699.66|24579.66|24695.11|24575.11|10
1636016450000|2021-11-04 09:00:50|24695.39|24575.39|24693.31|24573.31|24695.39|24575.39|24692.55|24572.55|10
1636016460000|2021-11-04 09:01:00|24693.92|24573.92|24694.82|24574.82|24696.71|24576.71|24693.92|24573.92|10
1636016470000|2021-11-04 09:01:10|24694.6|24574.6|24699.07|24579.07|24699.07|24579.07|24694.6|24574.6|10
1636016480000|2021-11-04 09:01:20|24700.51|24580.51|24714.56|24594.56|24714.59|24594.59|24700.51|24580.51|10
1636016490000|2021-11-04 09:01:30|24715.02|24595.02|24717.29|24597.29|24717.79|24597.79|24715.02|24595.02|10
1636016500000|2021-11-04 09:01:40|24715.88|24595.88|24716.64|24596.64|24720.5|24600.5|24715.53|24595.53|10
1636016510000|2021-11-04 09:01:50|24715.76|24595.76|24708.96|24588.96|24715.76|24595.76|24708.96|24588.96|9
1636016520000|2021-11-04 09:02:00|24709.04|24589.04|24702.39|24582.39|24709.15|24589.15|24702.39|24582.39|10
1636016530000|2021-11-04 09:02:10|24702.85|24582.85|24695.89|24575.89|24703.31|24583.31|24695.89|24575.89|10
1636016540000|2021-11-04 09:02:20|24695.61|24575.61|24686.4|24566.4|24696.57|24576.57|24686.4|24566.4|10
1636016550000|2021-11-04 09:02:30|24686.57|24566.57|24683.18|24563.18|24686.57|24566.57|24683.18|24563.18|10
1636016560000|2021-11-04 09:02:40|24682.86|24562.86|24677.91|24557.91|24683|24563|24677.91|24557.91|10
1636016570000|2021-11-04 09:02:50|24677.35|24557.35|24661.28|24541.28|24677.35|24557.35|24661.28|24541.28|10
1636016580000|2021-11-04 09:03:00|24661.14|24541.14|24659.05|24539.05|24661.32|24541.32|24658.78|24538.78|9
1636016590000|2021-11-04 09:03:10|24660.37|24540.37|24655.93|24535.93|24660.49|24540.49|24655.93|24535.93|10
1636016600000|2021-11-04 09:03:20|24655.75|24535.75|24659.22|24539.22|24662.07|24542.07|24655.75|24535.75|9
1636016610000|2021-11-04 09:03:30|24656.51|24536.51|24650.16|24530.16|24656.72|24536.72|24650.15|24530.15|10
1636016620000|2021-11-04 09:03:40|24648.73|24528.73|24646.43|24526.43|24648.73|24528.73|24646.12|24526.12|9
1636016630000|2021-11-04 09:03:50|24645.55|24525.55|24640|24520|24645.55|24525.55|24639.18|24519.18|10
1636016640000|2021-11-04 09:04:00|24640.15|24520.15|24655.76|24535.76|24655.76|24535.76|24640.15|24520.15|10
1636016650000|2021-11-04 09:04:10|24655.92|24535.92|24661.07|24541.07|24661.07|24541.07|24655.42|24535.42|9
1636016660000|2021-11-04 09:04:20|24662.82|24542.82|24672.3|24552.3|24672.3|24552.3|24662.82|24542.82|10
1636016670000|2021-11-04 09:04:30|24672.41|24552.41|24677.65|24557.65|24677.65|24557.65|24672.41|24552.41|10
1636016680000|2021-11-04 09:04:40|24677.73|24557.73|24672.84|24552.84|24678.28|24558.28|24672.84|24552.84|9
1636016690000|2021-11-04 09:04:50|24672.58|24552.58|24670.25|24550.25|24672.99|24552.99|24669.96|24549.96|10
1636016700000|2021-11-04 09:05:00|24671.67|24551.67|24673.22|24553.22|24673.53|24553.53|24670.26|24550.26|10
1636016710000|2021-11-04 09:05:10|24674.12|24554.12|24672.38|24552.38|24674.41|24554.41|24672.38|24552.38|9
1636016720000|2021-11-04 09:05:20|24672.02|24552.02|24669.49|24549.49|24673.13|24553.13|24669.49|24549.49|10
1636016730000|2021-11-04 09:05:30|24669.66|24549.66|24671.56|24551.56|24672.05|24552.05|24669.34|24549.34|9
1636016740000|2021-11-04 09:05:40|24671.77|24551.77|24675.82|24555.82|24676.48|24556.48|24671.77|24551.77|10
1636016750000|2021-11-04 09:05:50|24675.4|24555.4|24672.74|24552.74|24675.4|24555.4|24672.74|24552.74|10
1636016760000|2021-11-04 09:06:00|24672.12|24552.12|24670.39|24550.39|24672.15|24552.15|24670.09|24550.09|10
1636016770000|2021-11-04 09:06:10|24670.2|24550.2|24670.89|24550.89|24670.89|24550.89|24668.87|24548.87|9
1636016780000|2021-11-04 09:06:20|24670.78|24550.78|24668.58|24548.58|24670.78|24550.78|24667.72|24547.72|10
1636016790000|2021-11-04 09:06:30|24668.14|24548.14|24665.88|24545.88|24668.14|24548.14|24665.44|24545.44|9
1636016800000|2021-11-04 09:06:40|24666.28|24546.28|24666.17|24546.17|24666.63|24546.63|24665.84|24545.84|9
1636016810000|2021-11-04 09:06:50|24664.68|24544.68|24662.56|24542.56|24665.16|24545.16|24661.99|24541.99|9
1636016820000|2021-11-04 09:07:00|24661.67|24541.67|24657.92|24537.92|24661.67|24541.67|24657.67|24537.67|10
1636016830000|2021-11-04 09:07:10|24657.81|24537.81|24648.96|24528.96|24657.81|24537.81|24648.96|24528.96|9
1636016840000|2021-11-04 09:07:20|24647.31|24527.31|24642.67|24522.67|24647.41|24527.41|24642.63|24522.63|10
1636016850000|2021-11-04 09:07:30|24642.02|24522.02|24641.96|24521.96|24642.02|24522.02|24640.02|24520.02|10
1636016860000|2021-11-04 09:07:40|24641.78|24521.78|24647.36|24527.36|24647.36|24527.36|24641.78|24521.78|10
1636016870000|2021-11-04 09:07:50|24646.93|24526.93|24646.39|24526.39|24646.93|24526.93|24646.05|24526.05|9
1636016880000|2021-11-04 09:08:00|24645.97|24525.97|24652.81|24532.81|24652.81|24532.81|24644.69|24524.69|10
1636016890000|2021-11-04 09:08:10|24653.55|24533.55|24656.3|24536.3|24656.3|24536.3|24653.55|24533.55|10
1636016900000|2021-11-04 09:08:20|24656.76|24536.76|24656.57|24536.57|24659.36|24539.36|24656.37|24536.37|10
1636016910000|2021-11-04 09:08:30|24656.19|24536.19|24654.72|24534.72|24656.19|24536.19|24653.89|24533.89|10
1636016920000|2021-11-04 09:08:40|24655.2|24535.2|24661.63|24541.63|24661.63|24541.63|24655.07|24535.07|10
1636016930000|2021-11-04 09:08:50|24661.84|24541.84|24664.6|24544.6|24664.6|24544.6|24661.84|24541.84|9
1636016940000|2021-11-04 09:09:00|24665.09|24545.09|24669.38|24549.38|24669.79|24549.79|24664.83|24544.83|10
1636016950000|2021-11-04 09:09:10|24670.07|24550.07|24678.24|24558.24|24678.24|24558.24|24670.07|24550.07|10
1636016960000|2021-11-04 09:09:20|24679.79|24559.79|24689.63|24569.63|24689.63|24569.63|24679.79|24559.79|10
1636016970000|2021-11-04 09:09:30|24689.49|24569.49|24692.86|24572.86|24693.2|24573.2|24689.11|24569.11|9
1636016980000|2021-11-04 09:09:40|24693|24573|24695.12|24575.12|24695.12|24575.12|24692.82|24572.82|10
1636016990000|2021-11-04 09:09:50|24695.61|24575.61|24707.69|24587.69|24707.69|24587.69|24695.61|24575.61|10
1636017000000|2021-11-04 09:10:00|24708.5|24588.5|24713.79|24593.79|24713.79|24593.79|24708.23|24588.23|10
1636017010000|2021-11-04 09:10:10|24714.1|24594.1|24718.26|24598.26|24718.26|24598.26|24714.01|24594.01|10
1636017020000|2021-11-04 09:10:20|24719.2|24599.2|24722.09|24602.09|24722.09|24602.09|24718.92|24598.92|10
1636017030000|2021-11-04 09:10:30|24721.8|24601.8|24725.27|24605.27|24725.27|24605.27|24721.75|24601.75|10
1636017040000|2021-11-04 09:10:40|24729.5|24609.5|24740.19|24620.19|24740.19|24620.19|24729.5|24609.5|10
1636017050000|2021-11-04 09:10:50|24740.08|24620.08|24744.02|24624.02|24744.02|24624.02|24739.84|24619.84|9
1636017060000|2021-11-04 09:11:00|24744.21|24624.21|24747.98|24627.98|24747.98|24627.98|24744.21|24624.21|9
1636017070000|2021-11-04 09:11:10|24747.68|24627.68|24746.46|24626.46|24747.86|24627.86|24745.91|24625.91|10
1636017080000|2021-11-04 09:11:20|24745.48|24625.48|24737.08|24617.08|24745.48|24625.48|24736.77|24616.77|10
1636017090000|2021-11-04 09:11:30|24737.93|24617.93|24734.65|24614.65|24737.93|24617.93|24733.63|24613.63|10
1636017100000|2021-11-04 09:11:40|24734.38|24614.38|24733.39|24613.39|24734.38|24614.38|24732.73|24612.73|10
1636017110000|2021-11-04 09:11:50|24734.4|24614.4|24738.5|24618.5|24738.53|24618.53|24734.4|24614.4|10
1636017120000|2021-11-04 09:12:00|24740.96|24620.96|24744.07|24624.07|24744.32|24624.32|24740.96|24620.96|10
1636017130000|2021-11-04 09:12:10|24743.93|24623.93|24747.13|24627.13|24747.13|24627.13|24743.77|24623.77|9
1636017140000|2021-11-04 09:12:20|24747.1|24627.1|24747.29|24627.29|24747.59|24627.59|24746.24|24626.24|10
1636017150000|2021-11-04 09:12:30|24748.13|24628.13|24748.99|24628.99|24749.25|24629.25|24747.75|24627.75|10
1636017160000|2021-11-04 09:12:40|24749.12|24629.12|24747.4|24627.4|24749.12|24629.12|24746.48|24626.48|10
1636017170000|2021-11-04 09:12:50|24746.72|24626.72|24746.28|24626.28|24747.06|24627.06|24746.11|24626.11|9
1636017180000|2021-11-04 09:13:00|24746.18|24626.18|24749.94|24629.94|24749.94|24629.94|24744.54|24624.54|10
1636017190000|2021-11-04 09:13:10|24750.06|24630.06|24756.37|24636.37|24756.37|24636.37|24750.06|24630.06|10
1636017200000|2021-11-04 09:13:20|24756.84|24636.84|24758.17|24638.17|24758.17|24638.17|24755|24635|10
1636017210000|2021-11-04 09:13:30|24758.18|24638.18|24757.8|24637.8|24758.76|24638.76|24757.8|24637.8|10
1636017220000|2021-11-04 09:13:40|24757.64|24637.64|24755.91|24635.91|24757.64|24637.64|24755.37|24635.37|9
1636017230000|2021-11-04 09:13:50|24755.98|24635.98|24755.31|24635.31|24756.09|24636.09|24754.98|24634.98|8
1636017240000|2021-11-04 09:14:00|24755.29|24635.29|24758.76|24638.76|24758.76|24638.76|24755.29|24635.29|10
1636017250000|2021-11-04 09:14:10|24759.38|24639.38|24762.26|24642.26|24763.3|24643.3|24759.38|24639.38|10
1636017260000|2021-11-04 09:14:20|24762.21|24642.21|24765.41|24645.41|24765.44|24645.44|24761.89|24641.89|10
1636017270000|2021-11-04 09:14:30|24765.59|24645.59|24779.88|24659.88|24779.88|24659.88|24765.59|24645.59|10
1636017280000|2021-11-04 09:14:40|24780.93|24660.93|24781|24661|24784.66|24664.66|24780.93|24660.93|10
1636017290000|2021-11-04 09:14:50|24782.49|24662.49|24782.38|24662.38|24783.57|24663.57|24781.12|24661.12|10
1636017300000|2021-11-04 09:15:00|24782.66|24662.66|24783.11|24663.11|24783.18|24663.18|24781.52|24661.52|10
1636017310000|2021-11-04 09:15:10|24783.25|24663.25|24788.49|24668.49|24788.49|24668.49|24783.1|24663.1|10
1636017320000|2021-11-04 09:15:20|24789.19|24669.19|24786.83|24666.83|24789.31|24669.31|24786.73|24666.73|10
1636017330000|2021-11-04 09:15:30|24787.23|24667.23|24790.34|24670.34|24790.34|24670.34|24787.23|24667.23|10
1636017340000|2021-11-04 09:15:40|24790.52|24670.52|24797.59|24677.59|24797.59|24677.59|24790.52|24670.52|9
1636017350000|2021-11-04 09:15:50|24798.13|24678.13|24801.02|24681.02|24801.02|24681.02|24798.13|24678.13|10
1636017360000|2021-11-04 09:16:00|24800.71|24680.71|24800.85|24680.85|24801.89|24681.89|24800.59|24680.59|10
1636017370000|2021-11-04 09:16:10|24800.79|24680.79|24803.38|24683.38|24803.38|24683.38|24800.77|24680.77|10
1636017380000|2021-11-04 09:16:20|24803.86|24683.86|24805.36|24685.36|24806.66|24686.66|24803.66|24683.66|10
1636017390000|2021-11-04 09:16:30|24805.72|24685.72|24808.21|24688.21|24809.3|24689.3|24804.82|24684.82|10
1636017400000|2021-11-04 09:16:40|24807.72|24687.72|24808.04|24688.04|24808.22|24688.22|24807.63|24687.63|10
1636017410000|2021-11-04 09:16:50|24809.06|24689.06|24815.84|24695.84|24815.84|24695.84|24809|24689|10
1636017420000|2021-11-04 09:17:00|24815.22|24695.22|24818.38|24698.38|24818.38|24698.38|24813.71|24693.71|10
1636017430000|2021-11-04 09:17:10|24818.48|24698.48|24821.03|24701.03|24821.03|24701.03|24818.48|24698.48|10
1636017440000|2021-11-04 09:17:20|24821.13|24701.13|24820.77|24700.77|24821.26|24701.26|24820.31|24700.31|10
1636017450000|2021-11-04 09:17:30|24820.8|24700.8|24823.97|24703.97|24823.97|24703.97|24820.8|24700.8|10
1636017460000|2021-11-04 09:17:40|24824.82|24704.82|24826.36|24706.36|24826.36|24706.36|24824.82|24704.82|10
1636017470000|2021-11-04 09:17:50|24827.95|24707.95|24832.93|24712.93|24834.79|24714.79|24827.95|24707.95|10
1636017480000|2021-11-04 09:18:00|24832.07|24712.07|24832.72|24712.72|24832.74|24712.74|24830.74|24710.74|10
1636017490000|2021-11-04 09:18:10|24831.54|24711.54|24831.69|24711.69|24832.18|24712.18|24831.16|24711.16|10
1636017500000|2021-11-04 09:18:20|24831.71|24711.71|24830.93|24710.93|24832.55|24712.55|24830.93|24710.93|10
1636017510000|2021-11-04 09:18:30|24830.87|24710.87|24826.65|24706.65|24830.87|24710.87|24826.24|24706.24|10
1636017520000|2021-11-04 09:18:40|24826.02|24706.02|24826.16|24706.16|24827.23|24707.23|24825.55|24705.55|10
1636017530000|2021-11-04 09:18:50|24825.73|24705.73|24825.41|24705.41|24825.73|24705.73|24824.98|24704.98|9
1636017540000|2021-11-04 09:19:00|24825.6|24705.6|24825.39|24705.39|24825.77|24705.77|24824.99|24704.99|9
1636017550000|2021-11-04 09:19:10|24825.41|24705.41|24829.13|24709.13|24829.13|24709.13|24825.41|24705.41|10
1636017560000|2021-11-04 09:19:20|24831.17|24711.17|24834.33|24714.33|24834.33|24714.33|24831.05|24711.05|9
1636017570000|2021-11-04 09:19:30|24834.27|24714.27|24836.51|24716.51|24836.51|24716.51|24834.21|24714.21|10
1636017580000|2021-11-04 09:19:40|24837.15|24717.15|24833.79|24713.79|24837.15|24717.15|24833.79|24713.79|9
1636017590000|2021-11-04 09:19:50|24832.12|24712.12|24834.05|24714.05|24834.05|24714.05|24830.58|24710.58|10
1636017600000|2021-11-04 09:20:00|24834.07|24714.07|24832.93|24712.93|24834.31|24714.31|24832.46|24712.46|10
1636017610000|2021-11-04 09:20:10|24832.85|24712.85|24832.6|24712.6|24833.3|24713.3|24832.52|24712.52|10
1636017620000|2021-11-04 09:20:20|24832.72|24712.72|24832.79|24712.79|24835.32|24715.32|24832.02|24712.02|10
1636017630000|2021-11-04 09:20:30|24831.8|24711.8|24830.55|24710.55|24832.19|24712.19|24830.11|24710.11|10
1636017640000|2021-11-04 09:20:40|24829.67|24709.67|24824.15|24704.15|24829.67|24709.67|24824.15|24704.15|10
1636017650000|2021-11-04 09:20:50|24823.41|24703.41|24822.48|24702.48|24823.41|24703.41|24821.77|24701.77|10
1636017660000|2021-11-04 09:21:00|24822.16|24702.16|24819.78|24699.78|24822.68|24702.68|24819.52|24699.52|10
1636017670000|2021-11-04 09:21:10|24818.51|24698.51|24812.01|24692.01|24818.55|24698.55|24812.01|24692.01|10
1636017680000|2021-11-04 09:21:20|24811.7|24691.7|24810.2|24690.2|24811.7|24691.7|24807.73|24687.73|9
1636017690000|2021-11-04 09:21:30|24809.68|24689.68|24809.96|24689.96|24809.96|24689.96|24807.04|24687.04|10
1636017700000|2021-11-04 09:21:40|24810.13|24690.13|24804.38|24684.38|24811.02|24691.02|24804.38|24684.38|10
1636017710000|2021-11-04 09:21:50|24804.09|24684.09|24794.54|24674.54|24804.26|24684.26|24794.54|24674.54|10
1636017720000|2021-11-04 09:22:00|24794.88|24674.88|24791.77|24671.77|24795.22|24675.22|24791.67|24671.67|8
1636017730000|2021-11-04 09:22:10|24791.58|24671.58|24786.36|24666.36|24791.58|24671.58|24786.04|24666.04|10
1636017740000|2021-11-04 09:22:20|24786.58|24666.58|24777.31|24657.31|24786.69|24666.69|24777.31|24657.31|10
1636017750000|2021-11-04 09:22:30|24777.06|24657.06|24769.56|24649.56|24777.06|24657.06|24769.56|24649.56|10
1636017760000|2021-11-04 09:22:40|24769.08|24649.08|24765.93|24645.93|24769.24|24649.24|24765.93|24645.93|9
1636017770000|2021-11-04 09:22:50|24765.6|24645.6|24762.52|24642.52|24765.67|24645.67|24762.52|24642.52|10
1636017780000|2021-11-04 09:23:00|24761.2|24641.2|24763.57|24643.57|24763.57|24643.57|24761.2|24641.2|10
1636017790000|2021-11-04 09:23:10|24763.62|24643.62|24767.26|24647.26|24767.26|24647.26|24763.62|24643.62|10
1636017800000|2021-11-04 09:23:20|24768.42|24648.42|24769.66|24649.66|24769.66|24649.66|24768.25|24648.25|10
1636017810000|2021-11-04 09:23:30|24769.1|24649.1|24771.11|24651.11|24771.18|24651.18|24769.1|24649.1|10
1636017820000|2021-11-04 09:23:40|24770.72|24650.72|24767.43|24647.43|24771.06|24651.06|24767.43|24647.43|10
1636017830000|2021-11-04 09:23:50|24767.86|24647.86|24764.37|24644.37|24767.86|24647.86|24764.03|24644.03|10
1636017840000|2021-11-04 09:24:00|24764.87|24644.87|24765.78|24645.78|24765.85|24645.85|24764.54|24644.54|10
1636017850000|2021-11-04 09:24:10|24765.7|24645.7|24765.87|24645.87|24766.45|24646.45|24764.4|24644.4|9
1636017860000|2021-11-04 09:24:20|24765.82|24645.82|24766.53|24646.53|24767.58|24647.58|24765.82|24645.82|8
1636017870000|2021-11-04 09:24:30|24766.31|24646.31|24764.4|24644.4|24766.31|24646.31|24763.89|24643.89|10
1636017880000|2021-11-04 09:24:40|24764.44|24644.44|24764.21|24644.21|24764.64|24644.64|24763.82|24643.82|10
1636017890000|2021-11-04 09:24:50|24764.06|24644.06|24758.7|24638.7|24764.07|24644.07|24758.7|24638.7|10
1636017900000|2021-11-04 09:25:00|24759.33|24639.33|24753.19|24633.19|24759.33|24639.33|24753.19|24633.19|10
1636017910000|2021-11-04 09:25:10|24752.7|24632.7|24746.21|24626.21|24752.7|24632.7|24746.21|24626.21|10
1636017920000|2021-11-04 09:25:20|24744.42|24624.42|24746.24|24626.24|24746.95|24626.95|24744.29|24624.29|10
1636017930000|2021-11-04 09:25:30|24747.84|24627.84|24754.1|24634.1|24754.1|24634.1|24747.84|24627.84|10
1636017940000|2021-11-04 09:25:40|24754.74|24634.74|24757.67|24637.67|24757.67|24637.67|24754.7|24634.7|9
1636017950000|2021-11-04 09:25:50|24757.87|24637.87|24765.8|24645.8|24765.8|24645.8|24757.61|24637.61|10
1636017960000|2021-11-04 09:26:00|24766.66|24646.66|24775.98|24655.98|24775.98|24655.98|24766.66|24646.66|10
1636017970000|2021-11-04 09:26:10|24775.77|24655.77|24777.26|24657.26|24778.03|24658.03|24775.52|24655.52|9
1636017980000|2021-11-04 09:26:20|24777.32|24657.32|24778.86|24658.86|24778.86|24658.86|24776.71|24656.71|10
1636017990000|2021-11-04 09:26:30|24779.25|24659.25|24778.61|24658.61|24779.65|24659.65|24778.47|24658.47|9
1636018000000|2021-11-04 09:26:40|24779.06|24659.06|24783.17|24663.17|24783.17|24663.17|24778.77|24658.77|9
1636018010000|2021-11-04 09:26:50|24784.06|24664.06|24785.44|24665.44|24785.78|24665.78|24784.06|24664.06|9
1636018020000|2021-11-04 09:27:00|24786.59|24666.59|24791.29|24671.29|24791.29|24671.29|24786.47|24666.47|10
1636018030000|2021-11-04 09:27:10|24792.45|24672.45|24792.81|24672.81|24793.03|24673.03|24791.83|24671.83|10
1636018040000|2021-11-04 09:27:20|24793.64|24673.64|24800.67|24680.67|24801.82|24681.82|24793.35|24673.35|10
1636018050000|2021-11-04 09:27:30|24800.22|24680.22|24802.72|24682.72|24802.72|24682.72|24800.04|24680.04|9
1636018060000|2021-11-04 09:27:40|24802.62|24682.62|24801.8|24681.8|24802.62|24682.62|24800.93|24680.93|10
1636018070000|2021-11-04 09:27:50|24801.58|24681.58|24795.34|24675.34|24801.58|24681.58|24795.2|24675.2|10
1636018080000|2021-11-04 09:28:00|24795.35|24675.35|24792.85|24672.85|24795.35|24675.35|24792.69|24672.69|9
1636018090000|2021-11-04 09:28:10|24791.75|24671.75|24788.92|24668.92|24791.75|24671.75|24788.92|24668.92|8
1636018100000|2021-11-04 09:28:20|24790.07|24670.07|24795.72|24675.72|24795.72|24675.72|24790.07|24670.07|10
1636018110000|2021-11-04 09:28:30|24796.1|24676.1|24798.39|24678.39|24798.39|24678.39|24796.07|24676.07|8
1636018120000|2021-11-04 09:28:40|24797.6|24677.6|24798.24|24678.24|24798.91|24678.91|24796.7|24676.7|8
1636018130000|2021-11-04 09:28:50|24798.35|24678.35|24797.01|24677.01|24798.35|24678.35|24797.01|24677.01|10
1636018140000|2021-11-04 09:29:00|24797.94|24677.94|24798.4|24678.4|24798.4|24678.4|24797.44|24677.44|8
1636018150000|2021-11-04 09:29:10|24798.64|24678.64|24796.1|24676.1|24799.02|24679.02|24796.1|24676.1|9
1636018160000|2021-11-04 09:29:20|24795.94|24675.94|24792.36|24672.36|24796.11|24676.11|24792.36|24672.36|10
1636018170000|2021-11-04 09:29:30|24791.73|24671.73|24790.78|24670.78|24792.14|24672.14|24790.78|24670.78|10
1636018180000|2021-11-04 09:29:40|24790.3|24670.3|24793.41|24673.41|24793.48|24673.48|24790.3|24670.3|9
1636018190000|2021-11-04 09:29:50|24793.63|24673.63|24794.93|24674.93|24795.26|24675.26|24793.49|24673.49|10
1636018200000|2021-11-04 09:30:00|24795.42|24675.42|24794.77|24674.77|24795.42|24675.42|24793.62|24673.62|10
1636018210000|2021-11-04 09:30:10|24794.83|24674.83|24793.24|24673.24|24794.83|24674.83|24793.24|24673.24|10
1636018220000|2021-11-04 09:30:20|24793.15|24673.15|24788.3|24668.3|24793.15|24673.15|24788.3|24668.3|10
1636018230000|2021-11-04 09:30:30|24787.38|24667.38|24779.62|24659.62|24787.56|24667.56|24779.62|24659.62|10
1636018240000|2021-11-04 09:30:40|24778.75|24658.75|24775.82|24655.82|24779.44|24659.44|24775.82|24655.82|10
1636018250000|2021-11-04 09:30:50|24774.99|24654.99|24770.38|24650.38|24774.99|24654.99|24770.26|24650.26|10
1636018260000|2021-11-04 09:31:00|24770.5|24650.5|24770.09|24650.09|24770.5|24650.5|24769.61|24649.61|10
1636018270000|2021-11-04 09:31:10|24770.58|24650.58|24768.78|24648.78|24770.58|24650.58|24768.08|24648.08|8
1636018280000|2021-11-04 09:31:20|24768.65|24648.65|24767.8|24647.8|24769.9|24649.9|24767.62|24647.62|10
1636018290000|2021-11-04 09:31:30|24767.9|24647.9|24767.4|24647.4|24768.09|24648.09|24766.87|24646.87|10
1636018300000|2021-11-04 09:31:40|24767.42|24647.42|24765.68|24645.68|24767.42|24647.42|24765.31|24645.31|10
1636018310000|2021-11-04 09:31:50|24765.7|24645.7|24763.16|24643.16|24766.15|24646.15|24761.85|24641.85|9
1636018320000|2021-11-04 09:32:00|24763.65|24643.65|24763.37|24643.37|24763.81|24643.81|24762.82|24642.82|10
1636018330000|2021-11-04 09:32:10|24763.04|24643.04|24759.24|24639.24|24763.05|24643.05|24759.24|24639.24|10
1636018340000|2021-11-04 09:32:20|24759.27|24639.27|24757.95|24637.95|24759.59|24639.59|24757.95|24637.95|10
1636018350000|2021-11-04 09:32:30|24757.92|24637.92|24754.54|24634.54|24757.92|24637.92|24754.54|24634.54|10
1636018360000|2021-11-04 09:32:40|24754.43|24634.43|24752.6|24632.6|24754.43|24634.43|24752.6|24632.6|9
1636018370000|2021-11-04 09:32:50|24751.56|24631.56|24745.05|24625.05|24751.56|24631.56|24744.9|24624.9|7
1636018380000|2021-11-04 09:33:00|24744.83|24624.83|24741.95|24621.95|24744.83|24624.83|24741.95|24621.95|10
1636018390000|2021-11-04 09:33:10|24741.69|24621.69|24731.62|24611.62|24741.69|24621.69|24731.62|24611.62|10
1636018400000|2021-11-04 09:33:20|24731.52|24611.52|24726.27|24606.27|24731.52|24611.52|24726.27|24606.27|10
1636018410000|2021-11-04 09:33:30|24727.04|24607.04|24726.07|24606.07|24727.35|24607.35|24726.07|24606.07|10
1636018420000|2021-11-04 09:33:40|24723.54|24603.54|24720|24600|24723.89|24603.89|24720|24600|10
1636018430000|2021-11-04 09:33:50|24720.11|24600.11|24718.4|24598.4|24720.11|24600.11|24718.4|24598.4|10
1636018440000|2021-11-04 09:34:00|24717.46|24597.46|24713.46|24593.46|24717.46|24597.46|24713.46|24593.46|10
1636018450000|2021-11-04 09:34:10|24713.14|24593.14|24710.3|24590.3|24713.14|24593.14|24710.1|24590.1|10
1636018460000|2021-11-04 09:34:20|24709.98|24589.98|24714.44|24594.44|24714.44|24594.44|24709.16|24589.16|10
1636018470000|2021-11-04 09:34:30|24715.68|24595.68|24726.88|24606.88|24726.88|24606.88|24715.68|24595.68|10
1636018480000|2021-11-04 09:34:40|24727.26|24607.26|24733.87|24613.87|24733.87|24613.87|24726.27|24606.27|8
1636018490000|2021-11-04 09:34:50|24735.25|24615.25|24737.74|24617.74|24739.14|24619.14|24735.24|24615.24|10
1636018500000|2021-11-04 09:35:00|24737.53|24617.53|24732.55|24612.55|24737.53|24617.53|24732.55|24612.55|10
1636018510000|2021-11-04 09:35:10|24732.18|24612.18|24722.99|24602.99|24732.36|24612.36|24722.99|24602.99|10
1636018520000|2021-11-04 09:35:20|24722.74|24602.74|24717.12|24597.12|24722.74|24602.74|24716.79|24596.79|10
1636018530000|2021-11-04 09:35:30|24716.85|24596.85|24712.27|24592.27|24717.04|24597.04|24712.27|24592.27|10
1636018540000|2021-11-04 09:35:40|24710.45|24590.45|24708.4|24588.4|24711.91|24591.91|24708.4|24588.4|10
1636018550000|2021-11-04 09:35:50|24707|24587|24705.13|24585.13|24707|24587|24704.47|24584.47|10
1636018560000|2021-11-04 09:36:00|24705.65|24585.65|24707.87|24587.87|24707.87|24587.87|24705.65|24585.65|9
1636018570000|2021-11-04 09:36:10|24707.8|24587.8|24712.48|24592.48|24713.6|24593.6|24707.8|24587.8|9
1636018580000|2021-11-04 09:36:20|24710.46|24590.46|24708.67|24588.67|24710.56|24590.56|24708.67|24588.67|9
1636018590000|2021-11-04 09:36:30|24708.52|24588.52|24713.02|24593.02|24714.08|24594.08|24708.52|24588.52|9
1636018600000|2021-11-04 09:36:40|24713.87|24593.87|24720.24|24600.24|24720.24|24600.24|24713.87|24593.87|9
1636018610000|2021-11-04 09:36:50|24721.37|24601.37|24725.72|24605.72|24725.8|24605.8|24721.37|24601.37|9
1636018620000|2021-11-04 09:37:00|24725.85|24605.85|24729|24609|24729|24609|24725.81|24605.81|9
1636018630000|2021-11-04 09:37:10|24730.64|24610.64|24734.39|24614.39|24734.39|24614.39|24730.42|24610.42|9
1636018640000|2021-11-04 09:37:20|24734.3|24614.3|24740.15|24620.15|24740.15|24620.15|24734.3|24614.3|9
1636018650000|2021-11-04 09:37:30|24741.59|24621.59|24744.81|24624.81|24745.02|24625.02|24741.59|24621.59|10
1636018660000|2021-11-04 09:37:40|24744.46|24624.46|24740.27|24620.27|24744.59|24624.59|24740.27|24620.27|10
1636018670000|2021-11-04 09:37:50|24740.49|24620.49|24739.25|24619.25|24742.37|24622.37|24738.96|24618.96|10
1636018680000|2021-11-04 09:38:00|24738.81|24618.81|24733.53|24613.53|24738.81|24618.81|24733.53|24613.53|10
1636018690000|2021-11-04 09:38:10|24733.51|24613.51|24733.98|24613.98|24734.85|24614.85|24733.45|24613.45|8
1636018700000|2021-11-04 09:38:20|24732.43|24612.43|24727.66|24607.66|24732.43|24612.43|24727.56|24607.56|10
1636018710000|2021-11-04 09:38:30|24727.86|24607.86|24727.63|24607.63|24728.15|24608.15|24727.12|24607.12|9
1636018720000|2021-11-04 09:38:40|24727.1|24607.1|24728.31|24608.31|24728.31|24608.31|24726.55|24606.55|10
1636018730000|2021-11-04 09:38:50|24730.32|24610.32|24728.77|24608.77|24730.84|24610.84|24728.77|24608.77|8
1636018740000|2021-11-04 09:39:00|24728.91|24608.91|24729.87|24609.87|24729.87|24609.87|24727.23|24607.23|9
1636018750000|2021-11-04 09:39:10|24730.13|24610.13|24732.36|24612.36|24732.36|24612.36|24730.07|24610.07|10
1636018760000|2021-11-04 09:39:20|24731.62|24611.62|24735.2|24615.2|24735.2|24615.2|24731.62|24611.62|10
1636018770000|2021-11-04 09:39:30|24735.25|24615.25|24741.54|24621.54|24741.54|24621.54|24734.97|24614.97|10
1636018780000|2021-11-04 09:39:40|24741.5|24621.5|24746.17|24626.17|24746.17|24626.17|24741.5|24621.5|10
1636018790000|2021-11-04 09:39:50|24746.45|24626.45|24748.03|24628.03|24748.62|24628.62|24746.45|24626.45|10
1636018800000|2021-11-04 09:40:00|24748.05|24628.05|24740.54|24620.54|24748.05|24628.05|24739.27|24619.27|10
1636018810000|2021-11-04 09:40:10|24740|24620|24736.66|24616.66|24740.91|24620.91|24736.66|24616.66|9
1636018820000|2021-11-04 09:40:20|24736.02|24616.02|24732.25|24612.25|24736.02|24616.02|24732.22|24612.22|10
1636018830000|2021-11-04 09:40:30|24732.33|24612.33|24731.58|24611.58|24732.33|24612.33|24730.54|24610.54|10
1636018840000|2021-11-04 09:40:40|24731.67|24611.67|24729.35|24609.35|24731.67|24611.67|24729.35|24609.35|10
1636018850000|2021-11-04 09:40:50|24728.9|24608.9|24720.66|24600.66|24728.9|24608.9|24720.64|24600.64|10
1636018860000|2021-11-04 09:41:00|24721.1|24601.1|24719.54|24599.54|24723.23|24603.23|24719.54|24599.54|10
1636018870000|2021-11-04 09:41:10|24719.7|24599.7|24715.64|24595.64|24719.82|24599.82|24715.64|24595.64|10
1636018880000|2021-11-04 09:41:20|24715.96|24595.96|24713.33|24593.33|24715.96|24595.96|24713.33|24593.33|10
1636018890000|2021-11-04 09:41:30|24713.65|24593.65|24715.38|24595.38|24715.38|24595.38|24710.8|24590.8|9
1636018900000|2021-11-04 09:41:40|24716.42|24596.42|24713.48|24593.48|24716.42|24596.42|24712.97|24592.97|9
1636018910000|2021-11-04 09:41:50|24712.94|24592.94|24709.09|24589.09|24712.98|24592.98|24709.09|24589.09|10
1636018920000|2021-11-04 09:42:00|24709.55|24589.55|24709.57|24589.57|24710.28|24590.28|24708.95|24588.95|8
1636018930000|2021-11-04 09:42:10|24710.06|24590.06|24711.8|24591.8|24713.05|24593.05|24710.06|24590.06|9
1636018940000|2021-11-04 09:42:20|24711.6|24591.6|24713.83|24593.83|24713.83|24593.83|24711.15|24591.15|8
1636018950000|2021-11-04 09:42:30|24713.73|24593.73|24714.52|24594.52|24714.52|24594.52|24713.58|24593.58|9
1636018960000|2021-11-04 09:42:40|24713.64|24593.64|24712.63|24592.63|24713.94|24593.94|24712.39|24592.39|10
1636018970000|2021-11-04 09:42:50|24713.01|24593.01|24711.02|24591.02|24713.01|24593.01|24711.02|24591.02|9
1636018980000|2021-11-04 09:43:00|24711.23|24591.23|24709.67|24589.67|24711.25|24591.25|24709.67|24589.67|10
1636018990000|2021-11-04 09:43:10|24708.49|24588.49|24707.72|24587.72|24709.33|24589.33|24706.53|24586.53|9
1636019000000|2021-11-04 09:43:20|24708.14|24588.14|24716.41|24596.41|24716.41|24596.41|24708.14|24588.14|10
1636019010000|2021-11-04 09:43:30|24717.45|24597.45|24719.75|24599.75|24719.75|24599.75|24715.9|24595.9|10
1636019020000|2021-11-04 09:43:40|24720.82|24600.82|24729.38|24609.38|24729.38|24609.38|24720.82|24600.82|9
1636019030000|2021-11-04 09:43:50|24730.08|24610.08|24729.94|24609.94|24734.82|24614.82|24729.94|24609.94|10
1636019040000|2021-11-04 09:44:00|24729.7|24609.7|24728.56|24608.56|24730.38|24610.38|24728.36|24608.36|9
1636019050000|2021-11-04 09:44:10|24728.07|24608.07|24726.46|24606.46|24728.07|24608.07|24726.46|24606.46|10
1636019060000|2021-11-04 09:44:20|24727.88|24607.88|24727.25|24607.25|24728.13|24608.13|24726.93|24606.93|10
1636019070000|2021-11-04 09:44:30|24727.34|24607.34|24728.37|24608.37|24729|24609|24727.34|24607.34|10
1636019080000|2021-11-04 09:44:40|24728.39|24608.39|24732.14|24612.14|24732.51|24612.51|24728.39|24608.39|10
1636019090000|2021-11-04 09:44:50|24732.55|24612.55|24737.83|24617.83|24737.83|24617.83|24732.55|24612.55|8
1636019100000|2021-11-04 09:45:00|24738.1|24618.1|24735.95|24615.95|24738.1|24618.1|24735.16|24615.16|9
1636019110000|2021-11-04 09:45:10|24735.42|24615.42|24737.69|24617.69|24737.69|24617.69|24734.88|24614.88|10
1636019120000|2021-11-04 09:45:20|24739.1|24619.1|24743.75|24623.75|24743.75|24623.75|24739.1|24619.1|9
1636019130000|2021-11-04 09:45:30|24743.96|24623.96|24747.52|24627.52|24747.52|24627.52|24743.76|24623.76|9
1636019140000|2021-11-04 09:45:40|24747.83|24627.83|24764.02|24644.02|24764.02|24644.02|24747.83|24627.83|10
1636019150000|2021-11-04 09:45:50|24763.23|24643.23|24767.48|24647.48|24768.05|24648.05|24763.23|24643.23|9
1636019160000|2021-11-04 09:46:00|24767.62|24647.62|24773.32|24653.32|24773.32|24653.32|24767.62|24647.62|10
1636019170000|2021-11-04 09:46:10|24773.41|24653.41|24782.85|24662.85|24782.85|24662.85|24773.41|24653.41|10
1636019180000|2021-11-04 09:46:20|24783.28|24663.28|24788.2|24668.2|24788.4|24668.4|24783.28|24663.28|10
1636019190000|2021-11-04 09:46:30|24788.04|24668.04|24784.24|24664.24|24788.9|24668.9|24784.24|24664.24|10
1636019200000|2021-11-04 09:46:40|24781.92|24661.92|24778.28|24658.28|24782.07|24662.07|24778.28|24658.28|10
1636019210000|2021-11-04 09:46:50|24778.25|24658.25|24781.06|24661.06|24781.06|24661.06|24778.25|24658.25|10
1636019220000|2021-11-04 09:47:00|24781.03|24661.03|24785.84|24665.84|24785.84|24665.84|24781.03|24661.03|10
1636019230000|2021-11-04 09:47:10|24785.24|24665.24|24784.59|24664.59|24785.29|24665.29|24783.31|24663.31|9
1636019240000|2021-11-04 09:47:20|24784.76|24664.76|24786.11|24666.11|24786.81|24666.81|24784.63|24664.63|10
1636019250000|2021-11-04 09:47:30|24786.15|24666.15|24789.29|24669.29|24789.29|24669.29|24785.89|24665.89|9
1636019260000|2021-11-04 09:47:40|24789.25|24669.25|24794.26|24674.26|24794.26|24674.26|24788.74|24668.74|9
1636019270000|2021-11-04 09:47:50|24793.53|24673.53|24795.17|24675.17|24795.26|24675.26|24793.01|24673.01|9
1636019280000|2021-11-04 09:48:00|24795.76|24675.76|24801.15|24681.15|24801.39|24681.39|24795.76|24675.76|10
1636019290000|2021-11-04 09:48:10|24801.13|24681.13|24800.98|24680.98|24801.87|24681.87|24800.92|24680.92|9
1636019300000|2021-11-04 09:48:20|24800.44|24680.44|24800.28|24680.28|24800.44|24680.44|24799.6|24679.6|9
1636019310000|2021-11-04 09:48:30|24800.22|24680.22|24800.9|24680.9|24801.08|24681.08|24800.22|24680.22|9
1636019320000|2021-11-04 09:48:40|24800.81|24680.81|24801.39|24681.39|24802.53|24682.53|24800.57|24680.57|9
1636019330000|2021-11-04 09:48:50|24800|24680|24800.47|24680.47|24800.47|24680.47|24799.59|24679.59|10
1636019340000|2021-11-04 09:49:00|24800.88|24680.88|24802.37|24682.37|24802.76|24682.76|24800.88|24680.88|9
1636019350000|2021-11-04 09:49:10|24802.05|24682.05|24801.71|24681.71|24802.4|24682.4|24801.57|24681.57|9
1636019360000|2021-11-04 09:49:20|24801.68|24681.68|24801.67|24681.67|24802.39|24682.39|24801.41|24681.41|10
1636019370000|2021-11-04 09:49:30|24801.89|24681.89|24801.79|24681.79|24801.94|24681.94|24801.64|24681.64|9
1636019380000|2021-11-04 09:49:40|24801.85|24681.85|24805.58|24685.58|24805.58|24685.58|24801.63|24681.63|8
1636019390000|2021-11-04 09:49:50|24805.5|24685.5|24807.2|24687.2|24807.33|24687.33|24805.42|24685.42|10
1636019400000|2021-11-04 09:50:00|24806.12|24686.12|24805.99|24685.99|24806.31|24686.31|24805.31|24685.31|10
1636019410000|2021-11-04 09:50:10|24805.65|24685.65|24800.47|24680.47|24805.65|24685.65|24800.47|24680.47|10
1636019420000|2021-11-04 09:50:20|24800.69|24680.69|24798.17|24678.17|24801.79|24681.79|24798.17|24678.17|9
1636019430000|2021-11-04 09:50:30|24796.75|24676.75|24793.1|24673.1|24796.75|24676.75|24792.99|24672.99|10
1636019440000|2021-11-04 09:50:40|24794.57|24674.57|24792.65|24672.65|24794.57|24674.57|24792.1|24672.1|10
1636019450000|2021-11-04 09:50:50|24792.55|24672.55|24792.6|24672.6|24792.84|24672.84|24792.03|24672.03|9
1636019460000|2021-11-04 09:51:00|24792.57|24672.57|24791.09|24671.09|24792.57|24672.57|24790.56|24670.56|10
1636019470000|2021-11-04 09:51:10|24791.08|24671.08|24790.14|24670.14|24792.22|24672.22|24790.04|24670.04|9
1636019480000|2021-11-04 09:51:20|24791.46|24671.46|24799.47|24679.47|24799.47|24679.47|24791.46|24671.46|10
1636019490000|2021-11-04 09:51:30|24799.81|24679.81|24808.81|24688.81|24808.81|24688.81|24799.81|24679.81|10
1636019500000|2021-11-04 09:51:40|24809.83|24689.83|24813.35|24693.35|24813.35|24693.35|24808.71|24688.71|10
1636019510000|2021-11-04 09:51:50|24813.88|24693.88|24816.3|24696.3|24816.56|24696.56|24813.86|24693.86|9
1636019520000|2021-11-04 09:52:00|24819.04|24699.04|24823.96|24703.96|24823.96|24703.96|24818.95|24698.95|10
1636019530000|2021-11-04 09:52:10|24824.84|24704.84|24837.57|24717.57|24837.57|24717.57|24824.84|24704.84|10
1636019540000|2021-11-04 09:52:20|24837.87|24717.87|24839.37|24719.37|24841.2|24721.2|24837.87|24717.87|9
1636019550000|2021-11-04 09:52:30|24836.69|24716.69|24837.34|24717.34|24837.34|24717.34|24834.06|24714.06|10
1636019560000|2021-11-04 09:52:40|24837.64|24717.64|24841.09|24721.09|24841.31|24721.31|24836.31|24716.31|8
1636019570000|2021-11-04 09:52:50|24842.19|24722.19|24847.7|24727.7|24849.27|24729.27|24842.19|24722.19|10
1636019580000|2021-11-04 09:53:00|24847.18|24727.18|24845.03|24725.03|24847.18|24727.18|24844.86|24724.86|9
1636019590000|2021-11-04 09:53:10|24845.91|24725.91|24843.4|24723.4|24845.92|24725.92|24842.58|24722.58|9
1636019600000|2021-11-04 09:53:20|24842.58|24722.58|24840.04|24720.04|24842.58|24722.58|24840.04|24720.04|10
1636019610000|2021-11-04 09:53:30|24840.15|24720.15|24839.08|24719.08|24840.15|24720.15|24838.89|24718.89|10
1636019620000|2021-11-04 09:53:40|24838.68|24718.68|24837.34|24717.34|24838.72|24718.72|24837.34|24717.34|10
1636019630000|2021-11-04 09:53:50|24836.86|24716.86|24833.19|24713.19|24837.14|24717.14|24832.89|24712.89|10
1636019640000|2021-11-04 09:54:00|24832.51|24712.51|24830.9|24710.9|24832.76|24712.76|24830.9|24710.9|10
1636019650000|2021-11-04 09:54:10|24830.97|24710.97|24830.81|24710.81|24830.97|24710.97|24830.11|24710.11|10
1636019660000|2021-11-04 09:54:20|24831.04|24711.04|24831.1|24711.1|24831.63|24711.63|24830.88|24710.88|8
1636019670000|2021-11-04 09:54:30|24830.74|24710.74|24833.02|24713.02|24833.02|24713.02|24830.67|24710.67|10
1636019680000|2021-11-04 09:54:40|24833.78|24713.78|24837.39|24717.39|24837.39|24717.39|24833.32|24713.32|10
1636019690000|2021-11-04 09:54:50|24836.99|24716.99|24838.38|24718.38|24838.38|24718.38|24836.74|24716.74|10
1636019700000|2021-11-04 09:55:00|24839.61|24719.61|24841.47|24721.47|24841.47|24721.47|24839.29|24719.29|10
1636019710000|2021-11-04 09:55:10|24840.65|24720.65|24841.91|24721.91|24841.91|24721.91|24840.47|24720.47|10
1636019720000|2021-11-04 09:55:20|24842.95|24722.95|24844.03|24724.03|24844.13|24724.13|24842.11|24722.11|10
1636019730000|2021-11-04 09:55:30|24842.83|24722.83|24842.27|24722.27|24843.13|24723.13|24841.73|24721.73|10
1636019740000|2021-11-04 09:55:40|24841.3|24721.3|24838.94|24718.94|24841.3|24721.3|24838.67|24718.67|10
1636019750000|2021-11-04 09:55:50|24839.34|24719.34|24843.45|24723.45|24843.45|24723.45|24839.13|24719.13|9
1636019760000|2021-11-04 09:56:00|24843.46|24723.46|24843.02|24723.02|24843.82|24723.82|24843.02|24723.02|10
1636019770000|2021-11-04 09:56:10|24842.45|24722.45|24843.9|24723.9|24845.49|24725.49|24842.45|24722.45|10
1636019780000|2021-11-04 09:56:20|24844.25|24724.25|24845.33|24725.33|24845.33|24725.33|24842.25|24722.25|9
1636019790000|2021-11-04 09:56:30|24846.14|24726.14|24846.25|24726.25|24847.76|24727.76|24846.14|24726.14|10
1636019800000|2021-11-04 09:56:40|24844.95|24724.95|24843.05|24723.05|24844.95|24724.95|24842.75|24722.75|10
1636019810000|2021-11-04 09:56:50|24843.32|24723.32|24842.62|24722.62|24844.04|24724.04|24842.22|24722.22|10
1636019820000|2021-11-04 09:57:00|24842.92|24722.92|24847.85|24727.85|24848.29|24728.29|24842.92|24722.92|10
1636019830000|2021-11-04 09:57:10|24846.66|24726.66|24845.46|24725.46|24847.47|24727.47|24845.04|24725.04|10
1636019840000|2021-11-04 09:57:20|24846.84|24726.84|24844.23|24724.23|24846.84|24726.84|24844.23|24724.23|10
1636019850000|2021-11-04 09:57:30|24844.38|24724.38|24844.96|24724.96|24845.04|24725.04|24843.78|24723.78|10
1636019860000|2021-11-04 09:57:40|24844.98|24724.98|24845.18|24725.18|24845.18|24725.18|24844.56|24724.56|10
1636019870000|2021-11-04 09:57:50|24847.56|24727.56|24847.29|24727.29|24847.83|24727.83|24845.38|24725.38|10
1636019880000|2021-11-04 09:58:00|24847.38|24727.38|24843.37|24723.37|24847.38|24727.38|24842.09|24722.09|10
1636019890000|2021-11-04 09:58:10|24843.4|24723.4|24842.3|24722.3|24843.4|24723.4|24841.84|24721.84|10
1636019900000|2021-11-04 09:58:20|24842.12|24722.12|24843.5|24723.5|24843.5|24723.5|24841.81|24721.81|10
1636019910000|2021-11-04 09:58:30|24843.79|24723.79|24843.55|24723.55|24844.03|24724.03|24843.27|24723.27|10
1636019920000|2021-11-04 09:58:40|24843.57|24723.57|24843.4|24723.4|24844.49|24724.49|24843.12|24723.12|10
1636019930000|2021-11-04 09:58:50|24842.88|24722.88|24848.37|24728.37|24848.37|24728.37|24842.88|24722.88|10
1636019940000|2021-11-04 09:59:00|24848.09|24728.09|24846.37|24726.37|24848.09|24728.09|24845.63|24725.63|10
1636019950000|2021-11-04 09:59:10|24846.24|24726.24|24843.94|24723.94|24846.92|24726.92|24843.94|24723.94|10
1636019960000|2021-11-04 09:59:20|24843.05|24723.05|24841.13|24721.13|24843.05|24723.05|24839.85|24719.85|10
1636019970000|2021-11-04 09:59:30|24840.61|24720.61|24842.56|24722.56|24842.56|24722.56|24839.78|24719.78|10
1636019980000|2021-11-04 09:59:40|24842.95|24722.95|24844.46|24724.46|24845.78|24725.78|24842.64|24722.64|10
1636019990000|2021-11-04 09:59:50|24844.13|24724.13|24843.27|24723.27|24844.13|24724.13|24843.02|24723.02|9
1636020000000|2021-11-04 10:00:00|24843.12|24723.12|24840.03|24720.03|24843.12|24723.12|24840.03|24720.03|10
1636020010000|2021-11-04 10:00:10|24839.26|24719.26|24833.07|24713.07|24839.26|24719.26|24832.79|24712.79|10
1636020020000|2021-11-04 10:00:20|24832.59|24712.59|24826.78|24706.78|24832.59|24712.59|24826.78|24706.78|10
1636020030000|2021-11-04 10:00:30|24826.81|24706.81|24824|24704|24827.05|24707.05|24824|24704|10
1636020040000|2021-11-04 10:00:40|24824.11|24704.11|24819.54|24699.54|24824.11|24704.11|24818.53|24698.53|10
1636020050000|2021-11-04 10:00:50|24818.44|24698.44|24818.48|24698.48|24820.16|24700.16|24818.39|24698.39|10
1636020060000|2021-11-04 10:01:00|24818.49|24698.49|24816.77|24696.77|24819.35|24699.35|24816.62|24696.62|10
1636020070000|2021-11-04 10:01:10|24816.47|24696.47|24816.17|24696.17|24816.6|24696.6|24815.91|24695.91|10
1636020080000|2021-11-04 10:01:20|24816.67|24696.67|24816.3|24696.3|24816.91|24696.91|24815.62|24695.62|10
1636020090000|2021-11-04 10:01:30|24816.27|24696.27|24814.08|24694.08|24816.61|24696.61|24814.08|24694.08|9
1636020100000|2021-11-04 10:01:40|24814.18|24694.18|24822.25|24702.25|24822.54|24702.54|24814.18|24694.18|10
1636020110000|2021-11-04 10:01:50|24822.49|24702.49|24828.62|24708.62|24828.62|24708.62|24822.36|24702.36|10
1636020120000|2021-11-04 10:02:00|24830.22|24710.22|24837.74|24717.74|24837.74|24717.74|24830.22|24710.22|10
1636020130000|2021-11-04 10:02:10|24837.97|24717.97|24843.02|24723.02|24845.38|24725.38|24837.97|24717.97|10
1636020140000|2021-11-04 10:02:20|24843.22|24723.22|24839.87|24719.87|24843.22|24723.22|24839.87|24719.87|10
1636020150000|2021-11-04 10:02:30|24837|24717|24829.42|24709.42|24837|24717|24829.42|24709.42|10
1636020160000|2021-11-04 10:02:40|24828.9|24708.9|24824.36|24704.36|24828.9|24708.9|24823.41|24703.41|10
1636020170000|2021-11-04 10:02:50|24824.37|24704.37|24821.97|24701.97|24824.37|24704.37|24821.97|24701.97|8
1636020180000|2021-11-04 10:03:00|24821.89|24701.89|24822.68|24702.68|24822.82|24702.82|24821.37|24701.37|10
1636020190000|2021-11-04 10:03:10|24822.79|24702.79|24824.2|24704.2|24824.41|24704.41|24821.81|24701.81|10
1636020200000|2021-11-04 10:03:20|24825.46|24705.46|24822.63|24702.63|24825.46|24705.46|24821.73|24701.73|10
1636020210000|2021-11-04 10:03:30|24822.93|24702.93|24822.57|24702.57|24822.93|24702.93|24821.21|24701.21|10
1636020220000|2021-11-04 10:03:40|24822.03|24702.03|24822.64|24702.64|24822.64|24702.64|24821.22|24701.22|10
1636020230000|2021-11-04 10:03:50|24822.86|24702.86|24825.05|24705.05|24825.05|24705.05|24822.86|24702.86|10
1636020240000|2021-11-04 10:04:00|24826.05|24706.05|24833.29|24713.29|24833.29|24713.29|24826.05|24706.05|9
1636020250000|2021-11-04 10:04:10|24833.3|24713.3|24838.08|24718.08|24838.39|24718.39|24833.21|24713.21|9
1636020260000|2021-11-04 10:04:20|24839.46|24719.46|24844.39|24724.39|24844.39|24724.39|24838.6|24718.6|10
1636020270000|2021-11-04 10:04:30|24844.47|24724.47|24845.43|24725.43|24845.6|24725.6|24844.47|24724.47|10
1636020280000|2021-11-04 10:04:40|24845.5|24725.5|24844.4|24724.4|24845.5|24725.5|24843.88|24723.88|10
1636020290000|2021-11-04 10:04:50|24844.63|24724.63|24842.73|24722.73|24844.69|24724.69|24842.21|24722.21|10
1636020300000|2021-11-04 10:05:00|24842.84|24722.84|24843.74|24723.74|24844.08|24724.08|24842.84|24722.84|10
1636020310000|2021-11-04 10:05:10|24843.58|24723.58|24845.35|24725.35|24845.36|24725.36|24843.58|24723.58|10
1636020320000|2021-11-04 10:05:20|24845.62|24725.62|24845.84|24725.84|24847.02|24727.02|24845.46|24725.46|9
1636020330000|2021-11-04 10:05:30|24845.22|24725.22|24841.93|24721.93|24845.72|24725.72|24841.84|24721.84|10
1636020340000|2021-11-04 10:05:40|24841.69|24721.69|24837.98|24717.98|24841.69|24721.69|24837.7|24717.7|10
1636020350000|2021-11-04 10:05:50|24838.06|24718.06|24837.39|24717.39|24838.56|24718.56|24837.39|24717.39|8
1636020360000|2021-11-04 10:06:00|24838.2|24718.2|24838.96|24718.96|24839.51|24719.51|24838.2|24718.2|10
1636020370000|2021-11-04 10:06:10|24838.58|24718.58|24838.23|24718.23|24838.58|24718.58|24837.98|24717.98|10
1636020380000|2021-11-04 10:06:20|24837.59|24717.59|24836.86|24716.86|24838.02|24718.02|24836.83|24716.83|10
1636020390000|2021-11-04 10:06:30|24836.93|24716.93|24835.35|24715.35|24837.16|24717.16|24834.53|24714.53|10
1636020400000|2021-11-04 10:06:40|24836.13|24716.13|24833.86|24713.86|24836.16|24716.16|24833.86|24713.86|10
1636020410000|2021-11-04 10:06:50|24834.08|24714.08|24833.37|24713.37|24834.08|24714.08|24833.04|24713.04|8
1636020420000|2021-11-04 10:07:00|24833.4|24713.4|24833.31|24713.31|24833.4|24713.4|24832.33|24712.33|8
1636020430000|2021-11-04 10:07:10|24833.22|24713.22|24833.62|24713.62|24833.62|24713.62|24830.77|24710.77|10
1636020440000|2021-11-04 10:07:20|24832.34|24712.34|24834.38|24714.38|24834.95|24714.95|24832.34|24712.34|9
1636020450000|2021-11-04 10:07:30|24833.41|24713.41|24832.32|24712.32|24833.41|24713.41|24830.37|24710.37|10
1636020460000|2021-11-04 10:07:40|24831.79|24711.79|24832.44|24712.44|24832.72|24712.72|24831.26|24711.26|9
1636020470000|2021-11-04 10:07:50|24832.66|24712.66|24834.01|24714.01|24834.01|24714.01|24832.45|24712.45|9
1636020480000|2021-11-04 10:08:00|24833.75|24713.75|24834.22|24714.22|24834.29|24714.29|24833.41|24713.41|10
1636020490000|2021-11-04 10:08:10|24833.89|24713.89|24834.59|24714.59|24835.02|24715.02|24833.89|24713.89|10
1636020500000|2021-11-04 10:08:20|24833.45|24713.45|24831.41|24711.41|24833.45|24713.45|24830.14|24710.14|10
1636020510000|2021-11-04 10:08:30|24830.64|24710.64|24826.94|24706.94|24830.64|24710.64|24826.94|24706.94|9
1636020520000|2021-11-04 10:08:40|24827.13|24707.13|24825.88|24705.88|24827.13|24707.13|24825.61|24705.61|8
1636020530000|2021-11-04 10:08:50|24825.65|24705.65|24824.6|24704.6|24825.65|24705.65|24824.6|24704.6|10
1636020540000|2021-11-04 10:09:00|24824.59|24704.59|24825.6|24705.6|24825.6|24705.6|24824.4|24704.4|10
1636020550000|2021-11-04 10:09:10|24825.3|24705.3|24831.59|24711.59|24831.59|24711.59|24825.3|24705.3|10
1636020560000|2021-11-04 10:09:20|24831.3|24711.3|24833.64|24713.64|24834.09|24714.09|24831.3|24711.3|9
1636020570000|2021-11-04 10:09:30|24833.54|24713.54|24832.18|24712.18|24833.54|24713.54|24832.1|24712.1|10
1636020580000|2021-11-04 10:09:40|24832.09|24712.09|24828.37|24708.37|24832.09|24712.09|24828.3|24708.3|10
1636020590000|2021-11-04 10:09:50|24828.13|24708.13|24825.91|24705.91|24828.13|24708.13|24825.36|24705.36|9
1636020600000|2021-11-04 10:10:00|24825.32|24705.32|24822.89|24702.89|24825.32|24705.32|24822.89|24702.89|9
1636020610000|2021-11-04 10:10:10|24820.79|24700.79|24819.45|24699.45|24822.23|24702.23|24819.45|24699.45|9
1636020620000|2021-11-04 10:10:20|24818.84|24698.84|24817.11|24697.11|24819.32|24699.32|24816.91|24696.91|8
1636020630000|2021-11-04 10:10:30|24817.38|24697.38|24816.64|24696.64|24817.38|24697.38|24814.57|24694.57|10
1636020640000|2021-11-04 10:10:40|24817.1|24697.1|24818.43|24698.43|24818.72|24698.72|24817.1|24697.1|10
1636020650000|2021-11-04 10:10:50|24818.3|24698.3|24820.4|24700.4|24820.4|24700.4|24818.3|24698.3|10
1636020660000|2021-11-04 10:11:00|24819.61|24699.61|24819.22|24699.22|24821.35|24701.35|24819.22|24699.22|10
1636020670000|2021-11-04 10:11:10|24820.16|24700.16|24820.13|24700.13|24821.99|24701.99|24819.94|24699.94|9
1636020680000|2021-11-04 10:11:20|24821.78|24701.78|24818.64|24698.64|24821.91|24701.91|24818.64|24698.64|10
1636020690000|2021-11-04 10:11:30|24819.82|24699.82|24818.34|24698.34|24819.82|24699.82|24817.18|24697.18|10
1636020700000|2021-11-04 10:11:40|24818.25|24698.25|24818.01|24698.01|24819.8|24699.8|24818.01|24698.01|10
1636020710000|2021-11-04 10:11:50|24816.14|24696.14|24818.7|24698.7|24818.7|24698.7|24816.14|24696.14|9
1636020720000|2021-11-04 10:12:00|24818.33|24698.33|24815.75|24695.75|24819.24|24699.24|24815.75|24695.75|10
1636020730000|2021-11-04 10:12:10|24815.28|24695.28|24816.57|24696.57|24816.57|24696.57|24814.55|24694.55|9
1636020740000|2021-11-04 10:12:20|24816.69|24696.69|24812.24|24692.24|24816.69|24696.69|24812.24|24692.24|10
1636020750000|2021-11-04 10:12:30|24812.21|24692.21|24810.53|24690.53|24812.21|24692.21|24808.57|24688.57|8
1636020760000|2021-11-04 10:12:40|24811.5|24691.5|24808.24|24688.24|24811.5|24691.5|24807.88|24687.88|10
1636020770000|2021-11-04 10:12:50|24808.26|24688.26|24808.28|24688.28|24808.83|24688.83|24807.94|24687.94|8
1636020780000|2021-11-04 10:13:00|24808.3|24688.3|24809.01|24689.01|24810.5|24690.5|24808.3|24688.3|8
1636020790000|2021-11-04 10:13:10|24809.03|24689.03|24805.54|24685.54|24809.03|24689.03|24804.45|24684.45|10
1636020800000|2021-11-04 10:13:20|24805.48|24685.48|24805.14|24685.14|24807.26|24687.26|24805.01|24685.01|9
1636020810000|2021-11-04 10:13:30|24804.74|24684.74|24808.18|24688.18|24808.28|24688.28|24804.74|24684.74|7
1636020820000|2021-11-04 10:13:40|24808.61|24688.61|24805.4|24685.4|24808.61|24688.61|24805.4|24685.4|8
1636020830000|2021-11-04 10:13:50|24805.89|24685.89|24807.31|24687.31|24807.31|24687.31|24805.11|24685.11|10
1636020840000|2021-11-04 10:14:00|24806.82|24686.82|24803.95|24683.95|24806.85|24686.85|24803.95|24683.95|9
1636020850000|2021-11-04 10:14:10|24805.4|24685.4|24805.6|24685.6|24807.54|24687.54|24803.24|24683.24|10
1636020860000|2021-11-04 10:14:20|24805.92|24685.92|24812.95|24692.95|24812.95|24692.95|24805.92|24685.92|10
1636020870000|2021-11-04 10:14:30|24813.26|24693.26|24816.36|24696.36|24816.41|24696.41|24813.26|24693.26|10
1636020880000|2021-11-04 10:14:40|24815.92|24695.92|24818.89|24698.89|24818.97|24698.97|24815.92|24695.92|9
1636020890000|2021-11-04 10:14:50|24819.06|24699.06|24821.43|24701.43|24821.43|24701.43|24818.42|24698.42|10
1636020900000|2021-11-04 10:15:00|24821.34|24701.34|24819.22|24699.22|24821.37|24701.37|24818.87|24698.87|9
1636020910000|2021-11-04 10:15:10|24818.53|24698.53|24809.21|24689.21|24818.53|24698.53|24809.21|24689.21|10
1636020920000|2021-11-04 10:15:20|24808.91|24688.91|24809.59|24689.59|24809.91|24689.91|24808.4|24688.4|10
1636020930000|2021-11-04 10:15:30|24809.13|24689.13|24806.27|24686.27|24809.13|24689.13|24806.27|24686.27|9
1636020940000|2021-11-04 10:15:40|24806.68|24686.68|24809.6|24689.6|24809.6|24689.6|24806.68|24686.68|8
1636020950000|2021-11-04 10:15:50|24810.19|24690.19|24812.33|24692.33|24812.47|24692.47|24807.68|24687.68|10
1636020960000|2021-11-04 10:16:00|24814.26|24694.26|24821.03|24701.03|24821.03|24701.03|24814.26|24694.26|8
1636020970000|2021-11-04 10:16:10|24820.93|24700.93|24818|24698|24822.09|24702.09|24818|24698|9
1636020980000|2021-11-04 10:16:20|24818.18|24698.18|24818.1|24698.1|24818.96|24698.96|24817.7|24697.7|7
1636020990000|2021-11-04 10:16:30|24818.42|24698.42|24823.11|24703.11|24823.67|24703.67|24818.42|24698.42|10
1636021000000|2021-11-04 10:16:40|24823.23|24703.23|24820.67|24700.67|24823.23|24703.23|24820.67|24700.67|9
1636021010000|2021-11-04 10:16:50|24821.54|24701.54|24823.6|24703.6|24824.16|24704.16|24820.98|24700.98|9
1636021020000|2021-11-04 10:17:00|24824.05|24704.05|24825.68|24705.68|24826.19|24706.19|24824.05|24704.05|10
1636021030000|2021-11-04 10:17:10|24826.25|24706.25|24827.66|24707.66|24827.66|24707.66|24824.77|24704.77|10
1636021040000|2021-11-04 10:17:20|24828.41|24708.41|24837.49|24717.49|24837.49|24717.49|24828.41|24708.41|10
1636021050000|2021-11-04 10:17:30|24837.34|24717.34|24848.2|24728.2|24848.2|24728.2|24837.34|24717.34|10
1636021060000|2021-11-04 10:17:40|24849.27|24729.27|24844.78|24724.78|24849.27|24729.27|24844.78|24724.78|10
1636021070000|2021-11-04 10:17:50|24841.43|24721.43|24831.37|24711.37|24841.43|24721.43|24831.37|24711.37|10
1636021080000|2021-11-04 10:18:00|24830.25|24710.25|24819.68|24699.68|24830.25|24710.25|24819.68|24699.68|10
1636021090000|2021-11-04 10:18:10|24819.27|24699.27|24806.11|24686.11|24819.27|24699.27|24806.11|24686.11|10
1636021100000|2021-11-04 10:18:20|24805.67|24685.67|24802.26|24682.26|24805.67|24685.67|24800.42|24680.42|10
1636021110000|2021-11-04 10:18:30|24802.17|24682.17|24800.54|24680.54|24803.18|24683.18|24800.1|24680.1|10
1636021120000|2021-11-04 10:18:40|24800.91|24680.91|24799.89|24679.89|24800.91|24680.91|24798.5|24678.5|9
1636021130000|2021-11-04 10:18:50|24798.62|24678.62|24802.02|24682.02|24802.61|24682.61|24798.62|24678.62|10
1636021140000|2021-11-04 10:19:00|24802.33|24682.33|24799.25|24679.25|24802.76|24682.76|24799.25|24679.25|10
1636021150000|2021-11-04 10:19:10|24799.04|24679.04|24797.67|24677.67|24799.04|24679.04|24797.67|24677.67|10
1636021160000|2021-11-04 10:19:20|24798.02|24678.02|24796.67|24676.67|24798.55|24678.55|24796.1|24676.1|9
1636021170000|2021-11-04 10:19:30|24796.87|24676.87|24793.54|24673.54|24796.87|24676.87|24793.54|24673.54|9
1636021180000|2021-11-04 10:19:40|24793.57|24673.57|24796.15|24676.15|24796.15|24676.15|24793.57|24673.57|9
1636021190000|2021-11-04 10:19:50|24794.52|24674.52|24793.04|24673.04|24794.52|24674.52|24792.84|24672.84|9
1636021200000|2021-11-04 10:20:00|24793.22|24673.22|24787.35|24667.35|24793.33|24673.33|24787.35|24667.35|10
1636021210000|2021-11-04 10:20:10|24785.28|24665.28|24781.77|24661.77|24785.28|24665.28|24781.77|24661.77|9
1636021220000|2021-11-04 10:20:20|24782.92|24662.92|24780.11|24660.11|24782.92|24662.92|24780.11|24660.11|9
1636021230000|2021-11-04 10:20:30|24780.33|24660.33|24778.93|24658.93|24780.62|24660.62|24778.44|24658.44|10
1636021240000|2021-11-04 10:20:40|24779.11|24659.11|24778.09|24658.09|24779.13|24659.13|24777.48|24657.48|10
1636021250000|2021-11-04 10:20:50|24778.15|24658.15|24777.78|24657.78|24778.65|24658.65|24777.51|24657.51|10
1636021260000|2021-11-04 10:21:00|24777.71|24657.71|24775.48|24655.48|24780.04|24660.04|24775.48|24655.48|10
1636021270000|2021-11-04 10:21:10|24775.43|24655.43|24773.82|24653.82|24775.45|24655.45|24773.82|24653.82|9
1636021280000|2021-11-04 10:21:20|24774.93|24654.93|24773.59|24653.59|24775.02|24655.02|24773.54|24653.54|10
1636021290000|2021-11-04 10:21:30|24772.98|24652.98|24776.11|24656.11|24776.11|24656.11|24772.73|24652.73|10
1636021300000|2021-11-04 10:21:40|24776.22|24656.22|24776.13|24656.13|24777.21|24657.21|24776.13|24656.13|9
1636021310000|2021-11-04 10:21:50|24775.91|24655.91|24774.55|24654.55|24776.13|24656.13|24774.28|24654.28|10
1636021320000|2021-11-04 10:22:00|24774.95|24654.95|24776.56|24656.56|24776.56|24656.56|24774.95|24654.95|9
1636021330000|2021-11-04 10:22:10|24777.47|24657.47|24779.12|24659.12|24779.5|24659.5|24775.56|24655.56|10
1636021340000|2021-11-04 10:22:20|24779.53|24659.53|24785.03|24665.03|24785.03|24665.03|24779.53|24659.53|10
1636021350000|2021-11-04 10:22:30|24784.04|24664.04|24783.26|24663.26|24784.59|24664.59|24783.26|24663.26|9
1636021360000|2021-11-04 10:22:40|24783.35|24663.35|24782.86|24662.86|24783.41|24663.41|24782.3|24662.3|9
1636021370000|2021-11-04 10:22:50|24783.06|24663.06|24785.67|24665.67|24785.67|24665.67|24782.91|24662.91|10
1636021380000|2021-11-04 10:23:00|24786.12|24666.12|24788.55|24668.55|24789.36|24669.36|24786.12|24666.12|10
1636021390000|2021-11-04 10:23:10|24788.45|24668.45|24788.93|24668.93|24789.64|24669.64|24787.91|24667.91|10
1636021400000|2021-11-04 10:23:20|24788.87|24668.87|24789.94|24669.94|24789.94|24669.94|24788.87|24668.87|8
1636021410000|2021-11-04 10:23:30|24789.97|24669.97|24788.57|24668.57|24790.09|24670.09|24787.02|24667.02|9
1636021420000|2021-11-04 10:23:40|24789.27|24669.27|24789.9|24669.9|24790.16|24670.16|24787.79|24667.79|9
1636021430000|2021-11-04 10:23:50|24790.05|24670.05|24789.92|24669.92|24790.05|24670.05|24789.38|24669.38|10
1636021440000|2021-11-04 10:24:00|24790.21|24670.21|24791.74|24671.74|24791.74|24671.74|24790.21|24670.21|9
1636021450000|2021-11-04 10:24:10|24791.6|24671.6|24797.88|24677.88|24797.88|24677.88|24790.2|24670.2|10
1636021460000|2021-11-04 10:24:20|24797.72|24677.72|24801.34|24681.34|24801.34|24681.34|24797.62|24677.62|10
1636021470000|2021-11-04 10:24:30|24801.39|24681.39|24806.18|24686.18|24806.18|24686.18|24801.39|24681.39|10
1636021480000|2021-11-04 10:24:40|24805.88|24685.88|24798.64|24678.64|24805.88|24685.88|24798.64|24678.64|10
1636021490000|2021-11-04 10:24:50|24798.52|24678.52|24796.18|24676.18|24798.52|24678.52|24796.18|24676.18|8
1636021500000|2021-11-04 10:25:00|24796.89|24676.89|24793.45|24673.45|24796.89|24676.89|24793.45|24673.45|10
1636021510000|2021-11-04 10:25:10|24793.38|24673.38|24791.52|24671.52|24793.74|24673.74|24791.52|24671.52|9
1636021520000|2021-11-04 10:25:20|24791.17|24671.17|24790.97|24670.97|24792.68|24672.68|24790.96|24670.96|9
1636021530000|2021-11-04 10:25:30|24790.43|24670.43|24793.52|24673.52|24793.88|24673.88|24790.43|24670.43|10
1636021540000|2021-11-04 10:25:40|24793.54|24673.54|24796.98|24676.98|24796.98|24676.98|24793.54|24673.54|9
1636021550000|2021-11-04 10:25:50|24797.4|24677.4|24797.31|24677.31|24798.85|24678.85|24797.22|24677.22|10
1636021560000|2021-11-04 10:26:00|24797.2|24677.2|24798.58|24678.58|24798.87|24678.87|24797.2|24677.2|10
1636021570000|2021-11-04 10:26:10|24797.84|24677.84|24797.25|24677.25|24797.84|24677.84|24796.03|24676.03|9
1636021580000|2021-11-04 10:26:20|24797.17|24677.17|24798.13|24678.13|24798.13|24678.13|24797.17|24677.17|6
1636021590000|2021-11-04 10:26:30|24797.2|24677.2|24797.05|24677.05|24798.03|24678.03|24796.77|24676.77|9
1636021600000|2021-11-04 10:26:40|24797.25|24677.25|24796.18|24676.18|24797.36|24677.36|24796.09|24676.09|10
1636021610000|2021-11-04 10:26:50|24796.29|24676.29|24793.93|24673.93|24796.29|24676.29|24793.93|24673.93|8
1636021620000|2021-11-04 10:27:00|24793.84|24673.84|24795.26|24675.26|24795.29|24675.29|24793.11|24673.11|9
1636021630000|2021-11-04 10:27:10|24794.99|24674.99|24795.55|24675.55|24795.71|24675.71|24794.52|24674.52|10
1636021640000|2021-11-04 10:27:20|24796.52|24676.52|24795.71|24675.71|24797.75|24677.75|24795.41|24675.41|10
1636021650000|2021-11-04 10:27:30|24795.84|24675.84|24796.75|24676.75|24796.75|24676.75|24795.39|24675.39|9
1636021660000|2021-11-04 10:27:40|24796.4|24676.4|24798.44|24678.44|24798.44|24678.44|24796.4|24676.4|9
1636021670000|2021-11-04 10:27:50|24797.99|24677.99|24797.2|24677.2|24798|24678|24797.2|24677.2|8
1636021680000|2021-11-04 10:28:00|24797.19|24677.19|24795.96|24675.96|24797.23|24677.23|24795.96|24675.96|8
1636021690000|2021-11-04 10:28:10|24795.84|24675.84|24791.95|24671.95|24795.84|24675.84|24791.95|24671.95|7
1636021700000|2021-11-04 10:28:20|24791.52|24671.52|24788.68|24668.68|24791.52|24671.52|24788.68|24668.68|10
1636021710000|2021-11-04 10:28:30|24787.88|24667.88|24784.93|24664.93|24787.88|24667.88|24784.93|24664.93|9
1636021720000|2021-11-04 10:28:40|24784.82|24664.82|24784.12|24664.12|24785.16|24665.16|24783.82|24663.82|9
1636021730000|2021-11-04 10:28:50|24784.14|24664.14|24784.41|24664.41|24784.41|24664.41|24783.82|24663.82|9
1636021740000|2021-11-04 10:29:00|24784.09|24664.09|24783.44|24663.44|24784.1|24664.1|24783.44|24663.44|8
1636021750000|2021-11-04 10:29:10|24783.79|24663.79|24782.64|24662.64|24783.79|24663.79|24781.61|24661.61|10
1636021760000|2021-11-04 10:29:20|24782.62|24662.62|24782.05|24662.05|24783.54|24663.54|24782.05|24662.05|9
1636021770000|2021-11-04 10:29:30|24781.14|24661.14|24781.86|24661.86|24781.9|24661.9|24781.06|24661.06|8
1636021780000|2021-11-04 10:29:40|24781.6|24661.6|24780.64|24660.64|24781.6|24661.6|24780.6|24660.6|6
1636021790000|2021-11-04 10:29:50|24780.84|24660.84|24778.03|24658.03|24780.84|24660.84|24778.03|24658.03|9
1636021800000|2021-11-04 10:30:00|24777.45|24657.45|24778.21|24658.21|24778.64|24658.64|24777.42|24657.42|10
1636021810000|2021-11-04 10:30:10|24777.15|24657.15|24780.08|24660.08|24780.08|24660.08|24776.79|24656.79|9
1636021820000|2021-11-04 10:30:20|24780.92|24660.92|24784.24|24664.24|24784.24|24664.24|24780.92|24660.92|10
1636021830000|2021-11-04 10:30:30|24785.38|24665.38|24787.9|24667.9|24788.46|24668.46|24785.38|24665.38|9
1636021840000|2021-11-04 10:30:40|24787.85|24667.85|24793|24673|24793|24673|24787.85|24667.85|9
1636021850000|2021-11-04 10:30:50|24793.2|24673.2|24802.57|24682.57|24802.57|24682.57|24793.2|24673.2|10
1636021860000|2021-11-04 10:31:00|24803.45|24683.45|24803.24|24683.24|24804.68|24684.68|24802.9|24682.9|10
1636021870000|2021-11-04 10:31:10|24803.04|24683.04|24801.37|24681.37|24803.19|24683.19|24801.37|24681.37|10
1636021880000|2021-11-04 10:31:20|24801.96|24681.96|24800.55|24680.55|24802.03|24682.03|24800.55|24680.55|9
1636021890000|2021-11-04 10:31:30|24800.77|24680.77|24796.17|24676.17|24800.77|24680.77|24796.17|24676.17|10
1636021900000|2021-11-04 10:31:40|24794.86|24674.86|24790.43|24670.43|24794.86|24674.86|24790.43|24670.43|10
1636021910000|2021-11-04 10:31:50|24790.16|24670.16|24789.16|24669.16|24790.16|24670.16|24789.16|24669.16|9
1636021920000|2021-11-04 10:32:00|24788.34|24668.34|24785.99|24665.99|24788.58|24668.58|24785.94|24665.94|9
1636021930000|2021-11-04 10:32:10|24786.01|24666.01|24782.94|24662.94|24786.07|24666.07|24781.4|24661.4|10
1636021940000|2021-11-04 10:32:20|24782.65|24662.65|24777.91|24657.91|24782.65|24662.65|24775.72|24655.72|10
1636021950000|2021-11-04 10:32:30|24777.34|24657.34|24771.4|24651.4|24777.34|24657.34|24770.76|24650.76|10
1636021960000|2021-11-04 10:32:40|24769.04|24649.04|24761.27|24641.27|24769.28|24649.28|24761.27|24641.27|8
1636021970000|2021-11-04 10:32:50|24760.65|24640.65|24759.38|24639.38|24760.74|24640.74|24758.55|24638.55|8
1636021980000|2021-11-04 10:33:00|24759.14|24639.14|24757.42|24637.42|24759.36|24639.36|24757.42|24637.42|10
1636021990000|2021-11-04 10:33:10|24757.82|24637.82|24754.73|24634.73|24758.11|24638.11|24754.73|24634.73|10
1636022000000|2021-11-04 10:33:20|24755.63|24635.63|24755.3|24635.3|24756.14|24636.14|24754.81|24634.81|10
1636022010000|2021-11-04 10:33:30|24755.27|24635.27|24759.71|24639.71|24759.71|24639.71|24755.19|24635.19|10
1636022020000|2021-11-04 10:33:40|24760.15|24640.15|24763.91|24643.91|24763.91|24643.91|24760.15|24640.15|10
1636022030000|2021-11-04 10:33:50|24764.43|24644.43|24773.94|24653.94|24773.94|24653.94|24764.43|24644.43|10
1636022040000|2021-11-04 10:34:00|24775.06|24655.06|24784.96|24664.96|24784.96|24664.96|24775.06|24655.06|10
1636022050000|2021-11-04 10:34:10|24784.88|24664.88|24788.46|24668.46|24788.46|24668.46|24784.88|24664.88|10
1636022060000|2021-11-04 10:34:20|24788.34|24668.34|24788.88|24668.88|24790.18|24670.18|24788.34|24668.34|10
1636022070000|2021-11-04 10:34:30|24789.31|24669.31|24787|24667|24789.42|24669.42|24787|24667|10
1636022080000|2021-11-04 10:34:40|24787.09|24667.09|24780.82|24660.82|24787.09|24667.09|24780.82|24660.82|10
1636022090000|2021-11-04 10:34:50|24780.84|24660.84|24777.78|24657.78|24780.89|24660.89|24777.78|24657.78|10
1636022100000|2021-11-04 10:35:00|24777.23|24657.23|24775.43|24655.43|24777.23|24657.23|24773.95|24653.95|10
1636022110000|2021-11-04 10:35:10|24773.32|24653.32|24764.33|24644.33|24773.32|24653.32|24764.33|24644.33|10
1636022120000|2021-11-04 10:35:20|24763.4|24643.4|24763.32|24643.32|24763.63|24643.63|24762.62|24642.62|10
1636022130000|2021-11-04 10:35:30|24762.73|24642.73|24758.25|24638.25|24762.73|24642.73|24758.05|24638.05|10
1636022140000|2021-11-04 10:35:40|24758.5|24638.5|24757.82|24637.82|24760.23|24640.23|24757.65|24637.65|9
1636022150000|2021-11-04 10:35:50|24757.18|24637.18|24754.64|24634.64|24757.92|24637.92|24754.53|24634.53|10
1636022160000|2021-11-04 10:36:00|24756.31|24636.31|24758.85|24638.85|24759.57|24639.57|24756.31|24636.31|8
1636022170000|2021-11-04 10:36:10|24758.06|24638.06|24760.75|24640.75|24761.17|24641.17|24758.06|24638.06|8
1636022180000|2021-11-04 10:36:20|24760.81|24640.81|24766.19|24646.19|24766.19|24646.19|24760.13|24640.13|8
1636022190000|2021-11-04 10:36:30|24767.12|24647.12|24770.61|24650.61|24770.61|24650.61|24766.27|24646.27|10
1636022200000|2021-11-04 10:36:40|24770.41|24650.41|24775.22|24655.22|24775.22|24655.22|24769.22|24649.22|9
1636022210000|2021-11-04 10:36:50|24775.77|24655.77|24778.54|24658.54|24778.54|24658.54|24775.77|24655.77|9
1636022220000|2021-11-04 10:37:00|24778.53|24658.53|24779.55|24659.55|24780.31|24660.31|24778.53|24658.53|7
1636022230000|2021-11-04 10:37:10|24780.56|24660.56|24772.68|24652.68|24780.56|24660.56|24772.68|24652.68|10
1636022240000|2021-11-04 10:37:20|24771.79|24651.79|24767.11|24647.11|24771.79|24651.79|24767.11|24647.11|10
1636022250000|2021-11-04 10:37:30|24767.07|24647.07|24763.22|24643.22|24767.07|24647.07|24763.22|24643.22|9
1636022260000|2021-11-04 10:37:40|24763.7|24643.7|24765.52|24645.52|24765.52|24645.52|24763.7|24643.7|9
1636022270000|2021-11-04 10:37:50|24764.08|24644.08|24763.99|24643.99|24765.4|24645.4|24763.29|24643.29|10
1636022280000|2021-11-04 10:38:00|24764.06|24644.06|24762.03|24642.03|24764.06|24644.06|24762.03|24642.03|10
1636022290000|2021-11-04 10:38:10|24761.77|24641.77|24762.98|24642.98|24762.98|24642.98|24760|24640|10
1636022300000|2021-11-04 10:38:20|24763|24643|24767.01|24647.01|24767.01|24647.01|24763|24643|8
1636022310000|2021-11-04 10:38:30|24767.22|24647.22|24769.34|24649.34|24769.57|24649.57|24767.22|24647.22|10
1636022320000|2021-11-04 10:38:40|24769.78|24649.78|24772.86|24652.86|24773.03|24653.03|24769.78|24649.78|10
1636022330000|2021-11-04 10:38:50|24773.32|24653.32|24777.01|24657.01|24777.01|24657.01|24773.32|24653.32|10
1636022340000|2021-11-04 10:39:00|24778.03|24658.03|24775.08|24655.08|24778.03|24658.03|24774.52|24654.52|9
1636022350000|2021-11-04 10:39:10|24775.03|24655.03|24772.17|24652.17|24775.09|24655.09|24772.12|24652.12|10
1636022360000|2021-11-04 10:39:20|24771.24|24651.24|24770.82|24650.82|24771.59|24651.59|24770.81|24650.81|10
1636022370000|2021-11-04 10:39:30|24771.89|24651.89|24771.74|24651.74|24771.89|24651.89|24771.47|24651.47|10
1636022380000|2021-11-04 10:39:40|24772.14|24652.14|24769.92|24649.92|24772.14|24652.14|24769.68|24649.68|8
1636022390000|2021-11-04 10:39:50|24769.91|24649.91|24767.2|24647.2|24769.92|24649.92|24767.07|24647.07|9
1636022400000|2021-11-04 10:40:00|24766.63|24646.63|24768.91|24648.91|24768.91|24648.91|24766.63|24646.63|10
1636022410000|2021-11-04 10:40:10|24768.5|24648.5|24769.9|24649.9|24769.97|24649.97|24768.5|24648.5|9
1636022420000|2021-11-04 10:40:20|24770.88|24650.88|24771.14|24651.14|24771.47|24651.47|24770.2|24650.2|10
1636022430000|2021-11-04 10:40:30|24771.31|24651.31|24771.85|24651.85|24771.85|24651.85|24769.7|24649.7|9
1636022440000|2021-11-04 10:40:40|24770.94|24650.94|24795.49|24675.49|24795.49|24675.49|24770.94|24650.94|9
1636022450000|2021-11-04 10:40:50|24799.32|24679.32|24803.34|24683.34|24803.64|24683.64|24798.15|24678.15|9
1636022460000|2021-11-04 10:41:00|24802.77|24682.77|24799.7|24679.7|24803.04|24683.04|24799.63|24679.63|10
1636022470000|2021-11-04 10:41:10|24799.69|24679.69|24798.82|24678.82|24800.64|24680.64|24798.8|24678.8|10
1636022480000|2021-11-04 10:41:20|24798.21|24678.21|24799.63|24679.63|24799.82|24679.82|24798.21|24678.21|10
1636022490000|2021-11-04 10:41:30|24800.19|24680.19|24797.91|24677.91|24800.53|24680.53|24797.03|24677.03|10
1636022500000|2021-11-04 10:41:40|24796.31|24676.31|24790.37|24670.37|24796.31|24676.31|24790.16|24670.16|10
1636022510000|2021-11-04 10:41:50|24790.48|24670.48|24790.28|24670.28|24791.97|24671.97|24790.28|24670.28|10
1636022520000|2021-11-04 10:42:00|24790.2|24670.2|24786.01|24666.01|24790.47|24670.47|24786.01|24666.01|10
1636022530000|2021-11-04 10:42:10|24786.07|24666.07|24782.44|24662.44|24786.07|24666.07|24781.73|24661.73|10
1636022540000|2021-11-04 10:42:20|24783.85|24663.85|24785.05|24665.05|24785.14|24665.14|24783.35|24663.35|9
1636022550000|2021-11-04 10:42:30|24785.59|24665.59|24795.12|24675.12|24795.12|24675.12|24785.59|24665.59|9
1636022560000|2021-11-04 10:42:40|24796.03|24676.03|24808.38|24688.38|24808.38|24688.38|24795.2|24675.2|10
1636022570000|2021-11-04 10:42:50|24810.52|24690.52|24813.45|24693.45|24814.07|24694.07|24810.52|24690.52|9
1636022580000|2021-11-04 10:43:00|24813.33|24693.33|24823.29|24703.29|24823.29|24703.29|24813.33|24693.33|10
1636022590000|2021-11-04 10:43:10|24823.23|24703.23|24823.25|24703.25|24824.71|24704.71|24822.39|24702.39|10
1636022600000|2021-11-04 10:43:20|24823.05|24703.05|24826.07|24706.07|24826.07|24706.07|24822.83|24702.83|10
1636022610000|2021-11-04 10:43:30|24826.67|24706.67|24823.92|24703.92|24826.67|24706.67|24823.92|24703.92|10
1636022620000|2021-11-04 10:43:40|24823.79|24703.79|24822.97|24702.97|24825.16|24705.16|24822.97|24702.97|10
1636022630000|2021-11-04 10:43:50|24822.74|24702.74|24822.16|24702.16|24822.74|24702.74|24821.81|24701.81|10
1636022640000|2021-11-04 10:44:00|24822.02|24702.02|24824.82|24704.82|24824.82|24704.82|24820.87|24700.87|10
1636022650000|2021-11-04 10:44:10|24825.74|24705.74|24825.55|24705.55|24826.49|24706.49|24825.23|24705.23|10
1636022660000|2021-11-04 10:44:20|24825.88|24705.88|24826.5|24706.5|24826.5|24706.5|24825.84|24705.84|9
1636022670000|2021-11-04 10:44:30|24825.44|24705.44|24827.48|24707.48|24828.65|24708.65|24825.44|24705.44|10
1636022680000|2021-11-04 10:44:40|24827.22|24707.22|24827.88|24707.88|24827.88|24707.88|24827.18|24707.18|9
1636022690000|2021-11-04 10:44:50|24827.73|24707.73|24830.54|24710.54|24830.54|24710.54|24827.73|24707.73|9
1636022700000|2021-11-04 10:45:00|24830.48|24710.48|24832.27|24712.27|24832.27|24712.27|24829.76|24709.76|10
1636022710000|2021-11-04 10:45:10|24832.08|24712.08|24830.97|24710.97|24832.08|24712.08|24830.05|24710.05|9
1636022720000|2021-11-04 10:45:20|24831.06|24711.06|24828.22|24708.22|24831.06|24711.06|24828.22|24708.22|10
1636022730000|2021-11-04 10:45:30|24828.54|24708.54|24826.53|24706.53|24828.7|24708.7|24826.53|24706.53|10
1636022740000|2021-11-04 10:45:40|24826.26|24706.26|24826.8|24706.8|24826.89|24706.89|24825.73|24705.73|10
1636022750000|2021-11-04 10:45:50|24826.49|24706.49|24826.5|24706.5|24826.51|24706.51|24825.73|24705.73|10
1636022760000|2021-11-04 10:46:00|24827.14|24707.14|24827.48|24707.48|24828.65|24708.65|24826.52|24706.52|10
1636022770000|2021-11-04 10:46:10|24827.69|24707.69|24829.11|24709.11|24829.94|24709.94|24827.69|24707.69|10
1636022780000|2021-11-04 10:46:20|24829.06|24709.06|24832.59|24712.59|24832.59|24712.59|24828.72|24708.72|10
1636022790000|2021-11-04 10:46:30|24832.58|24712.58|24835.09|24715.09|24835.09|24715.09|24832.58|24712.58|10
1636022800000|2021-11-04 10:46:40|24834.58|24714.58|24838.99|24718.99|24838.99|24718.99|24833.63|24713.63|10
1636022810000|2021-11-04 10:46:50|24838.96|24718.96|24840.87|24720.87|24840.87|24720.87|24837.73|24717.73|10
1636022820000|2021-11-04 10:47:00|24841.89|24721.89|24845.94|24725.94|24845.94|24725.94|24841.89|24721.89|10
1636022830000|2021-11-04 10:47:10|24846.1|24726.1|24846.24|24726.24|24846.69|24726.69|24845.72|24725.72|10
1636022840000|2021-11-04 10:47:20|24846.3|24726.3|24848.01|24728.01|24848.01|24728.01|24846.22|24726.22|10
1636022850000|2021-11-04 10:47:30|24847.81|24727.81|24850.07|24730.07|24850.59|24730.59|24847.81|24727.81|10
1636022860000|2021-11-04 10:47:40|24850.05|24730.05|24854.52|24734.52|24854.52|24734.52|24850.05|24730.05|10
1636022870000|2021-11-04 10:47:50|24854.4|24734.4|24855.05|24735.05|24855.86|24735.86|24854.4|24734.4|10
1636022880000|2021-11-04 10:48:00|24854.42|24734.42|24853.64|24733.64|24855.42|24735.42|24853.64|24733.64|10
1636022890000|2021-11-04 10:48:10|24853.94|24733.94|24856.79|24736.79|24856.83|24736.83|24853.94|24733.94|10
1636022900000|2021-11-04 10:48:20|24856.49|24736.49|24864.96|24744.96|24864.96|24744.96|24855.56|24735.56|10
1636022910000|2021-11-04 10:48:30|24866.85|24746.85|24869.4|24749.4|24871.63|24751.63|24866.61|24746.61|10
1636022920000|2021-11-04 10:48:40|24871.95|24751.95|24873.15|24753.15|24875.2|24755.2|24871.95|24751.95|10
1636022930000|2021-11-04 10:48:50|24873.27|24753.27|24872.22|24752.22|24873.27|24753.27|24871.52|24751.52|10
1636022940000|2021-11-04 10:49:00|24871.09|24751.09|24870.25|24750.25|24872.15|24752.15|24870.25|24750.25|10
1636022950000|2021-11-04 10:49:10|24869.29|24749.29|24863.36|24743.36|24869.29|24749.29|24863.36|24743.36|8
1636022960000|2021-11-04 10:49:20|24862.4|24742.4|24862.08|24742.08|24862.44|24742.44|24860.48|24740.48|10
1636022970000|2021-11-04 10:49:30|24861.43|24741.43|24862.26|24742.26|24863.07|24743.07|24860.89|24740.89|10
1636022980000|2021-11-04 10:49:40|24862.53|24742.53|24866.85|24746.85|24866.85|24746.85|24862.15|24742.15|10
1636022990000|2021-11-04 10:49:50|24867.43|24747.43|24868.62|24748.62|24869.5|24749.5|24867.43|24747.43|10
1636023000000|2021-11-04 10:50:00|24868.9|24748.9|24863.51|24743.51|24869.08|24749.08|24863.05|24743.05|10
1636023010000|2021-11-04 10:50:10|24863.81|24743.81|24859.47|24739.47|24863.81|24743.81|24859.47|24739.47|10
1636023020000|2021-11-04 10:50:20|24857|24737|24854.54|24734.54|24857|24737|24854.01|24734.01|10
1636023030000|2021-11-04 10:50:30|24854.68|24734.68|24858.22|24738.22|24858.22|24738.22|24854.68|24734.68|9
1636023040000|2021-11-04 10:50:40|24858.19|24738.19|24862.19|24742.19|24862.39|24742.39|24858.19|24738.19|10
1636023050000|2021-11-04 10:50:50|24862.3|24742.3|24866.27|24746.27|24866.27|24746.27|24862.3|24742.3|10
1636023060000|2021-11-04 10:51:00|24867.22|24747.22|24870.53|24750.53|24870.53|24750.53|24867.22|24747.22|9
1636023070000|2021-11-04 10:51:10|24870.3|24750.3|24873.35|24753.35|24873.35|24753.35|24870.11|24750.11|10
1636023080000|2021-11-04 10:51:20|24874.24|24754.24|24873.82|24753.82|24875.53|24755.53|24872.62|24752.62|10
1636023090000|2021-11-04 10:51:30|24871.94|24751.94|24882.93|24762.93|24882.93|24762.93|24871.94|24751.94|10
1636023100000|2021-11-04 10:51:40|24883.54|24763.54|24885.33|24765.33|24885.33|24765.33|24883.54|24763.54|10
1636023110000|2021-11-04 10:51:50|24885.16|24765.16|24887.29|24767.29|24887.29|24767.29|24883.36|24763.36|10
1636023120000|2021-11-04 10:52:00|24886.25|24766.25|24890.75|24770.75|24890.75|24770.75|24886.25|24766.25|10
1636023130000|2021-11-04 10:52:10|24892.19|24772.19|24891.89|24771.89|24892.69|24772.69|24891.89|24771.89|10
1636023140000|2021-11-04 10:52:20|24891.25|24771.25|24883.06|24763.06|24891.25|24771.25|24882.57|24762.57|10
1636023150000|2021-11-04 10:52:30|24883.95|24763.95|24890.71|24770.71|24890.71|24770.71|24883.83|24763.83|10
1636023160000|2021-11-04 10:52:40|24890.77|24770.77|24894.83|24774.83|24895.18|24775.18|24890.77|24770.77|10
1636023170000|2021-11-04 10:52:50|24894.8|24774.8|24895.57|24775.57|24895.57|24775.57|24894.3|24774.3|10
1636023180000|2021-11-04 10:53:00|24896.47|24776.47|24895.4|24775.4|24896.47|24776.47|24895.27|24775.27|10
1636023190000|2021-11-04 10:53:10|24895.45|24775.45|24901.36|24781.36|24901.78|24781.78|24895.45|24775.45|10
1636023200000|2021-11-04 10:53:20|24902.65|24782.65|24907.4|24787.4|24907.4|24787.4|24902.65|24782.65|10
1636023210000|2021-11-04 10:53:30|24907.54|24787.54|24905.72|24785.72|24907.95|24787.95|24904.61|24784.61|10
1636023220000|2021-11-04 10:53:40|24905.25|24785.25|24900.94|24780.94|24905.33|24785.33|24900.94|24780.94|10
1636023230000|2021-11-04 10:53:50|24899.9|24779.9|24898.01|24778.01|24900.3|24780.3|24897.81|24777.81|10
1636023240000|2021-11-04 10:54:00|24897.27|24777.27|24898.69|24778.69|24898.82|24778.82|24897.27|24777.27|9
1636023250000|2021-11-04 10:54:10|24898.62|24778.62|24896.52|24776.52|24898.62|24778.62|24896.52|24776.52|8
1636023260000|2021-11-04 10:54:20|24896.48|24776.48|24899.4|24779.4|24899.4|24779.4|24896.44|24776.44|10
1636023270000|2021-11-04 10:54:30|24901.02|24781.02|24911.33|24791.33|24911.33|24791.33|24901.02|24781.02|10
1636023280000|2021-11-04 10:54:40|24911.5|24791.5|24912.23|24792.23|24912.34|24792.34|24909.15|24789.15|10
1636023290000|2021-11-04 10:54:50|24911.74|24791.74|24913.78|24793.78|24913.78|24793.78|24911.74|24791.74|8
1636023300000|2021-11-04 10:55:00|24913.64|24793.64|24908.99|24788.99|24913.64|24793.64|24908.99|24788.99|10
1636023310000|2021-11-04 10:55:10|24908.78|24788.78|24907.45|24787.45|24908.93|24788.93|24906.95|24786.95|10
1636023320000|2021-11-04 10:55:20|24908.44|24788.44|24908.49|24788.49|24910.14|24790.14|24907.3|24787.3|10
1636023330000|2021-11-04 10:55:30|24909.12|24789.12|24907.12|24787.12|24909.3|24789.3|24906.49|24786.49|9
1636023340000|2021-11-04 10:55:40|24906.46|24786.46|24903.25|24783.25|24906.46|24786.46|24903.01|24783.01|10
1636023350000|2021-11-04 10:55:50|24902.91|24782.91|24898.2|24778.2|24903.36|24783.36|24898.2|24778.2|10
1636023360000|2021-11-04 10:56:00|24898.1|24778.1|24896.72|24776.72|24898.96|24778.96|24896.68|24776.68|10
1636023370000|2021-11-04 10:56:10|24896.54|24776.54|24896.17|24776.17|24896.66|24776.66|24894.95|24774.95|10
1636023380000|2021-11-04 10:56:20|24896.14|24776.14|24897.19|24777.19|24897.19|24777.19|24895.4|24775.4|8
1636023390000|2021-11-04 10:56:30|24896.34|24776.34|24892.94|24772.94|24896.34|24776.34|24892.18|24772.18|10
1636023400000|2021-11-04 10:56:40|24892.85|24772.85|24895.63|24775.63|24895.63|24775.63|24892.25|24772.25|10
1636023410000|2021-11-04 10:56:50|24896.47|24776.47|24895.94|24775.94|24896.62|24776.62|24895.4|24775.4|7
1636023420000|2021-11-04 10:57:00|24896.14|24776.14|24895.71|24775.71|24897.75|24777.75|24895.71|24775.71|7
1636023430000|2021-11-04 10:57:10|24896.1|24776.1|24894.15|24774.15|24896.1|24776.1|24894.15|24774.15|10
1636023440000|2021-11-04 10:57:20|24894.17|24774.17|24896.22|24776.22|24896.22|24776.22|24894.17|24774.17|10
1636023450000|2021-11-04 10:57:30|24895.78|24775.78|24896.21|24776.21|24897.79|24777.79|24895.78|24775.78|9
1636023460000|2021-11-04 10:57:40|24896.54|24776.54|24896.64|24776.64|24896.64|24776.64|24895.7|24775.7|9
1636023470000|2021-11-04 10:57:50|24896.05|24776.05|24892.23|24772.23|24896.05|24776.05|24891.32|24771.32|10
1636023480000|2021-11-04 10:58:00|24892.29|24772.29|24889.36|24769.36|24892.29|24772.29|24888.64|24768.64|10
1636023490000|2021-11-04 10:58:10|24889.27|24769.27|24886.66|24766.66|24889.27|24769.27|24885.86|24765.86|10
1636023500000|2021-11-04 10:58:20|24885.91|24765.91|24887.76|24767.76|24888.09|24768.09|24885.54|24765.54|10
1636023510000|2021-11-04 10:58:30|24887.89|24767.89|24890.37|24770.37|24890.37|24770.37|24887.89|24767.89|7
1636023520000|2021-11-04 10:58:40|24890.11|24770.11|24891.05|24771.05|24892.01|24772.01|24890.11|24770.11|10
1636023530000|2021-11-04 10:58:50|24891.87|24771.87|24891.64|24771.64|24893.23|24773.23|24891.64|24771.64|9
1636023540000|2021-11-04 10:59:00|24891.45|24771.45|24890.47|24770.47|24891.85|24771.85|24890.47|24770.47|9
1636023550000|2021-11-04 10:59:10|24890.4|24770.4|24889.65|24769.65|24890.4|24770.4|24888.55|24768.55|10
1636023560000|2021-11-04 10:59:20|24890.99|24770.99|24895.21|24775.21|24895.92|24775.92|24890.99|24770.99|10
1636023570000|2021-11-04 10:59:30|24895.06|24775.06|24890.52|24770.52|24895.06|24775.06|24890.52|24770.52|10
1636023580000|2021-11-04 10:59:40|24890.33|24770.33|24888.79|24768.79|24890.33|24770.33|24888.79|24768.79|10
1636023590000|2021-11-04 10:59:50|24889.25|24769.25|24885.6|24765.6|24889.25|24769.25|24885.6|24765.6|10
1636023600000|2021-11-04 11:00:00|24885.47|24765.47|24881.61|24761.61|24885.47|24765.47|24881.61|24761.61|10
1636023610000|2021-11-04 11:00:10|24882.15|24762.15|24880.84|24760.84|24882.29|24762.29|24880.46|24760.46|10
1636023620000|2021-11-04 11:00:20|24876.88|24756.88|24876.1|24756.1|24877.31|24757.31|24874.56|24754.56|10
1636023630000|2021-11-04 11:00:30|24875.89|24755.89|24876.01|24756.01|24876.03|24756.03|24874.9|24754.9|10
1636023640000|2021-11-04 11:00:40|24875.43|24755.43|24880.65|24760.65|24880.72|24760.72|24875.16|24755.16|10
1636023650000|2021-11-04 11:00:50|24880.59|24760.59|24883.95|24763.95|24884.99|24764.99|24880.59|24760.59|10
1636023660000|2021-11-04 11:01:00|24884.23|24764.23|24885.91|24765.91|24886.11|24766.11|24884.07|24764.07|10
1636023670000|2021-11-04 11:01:10|24885.72|24765.72|24884.34|24764.34|24885.82|24765.82|24883.59|24763.59|10
1636023680000|2021-11-04 11:01:20|24883.82|24763.82|24881.29|24761.29|24883.96|24763.96|24881.29|24761.29|9
1636023690000|2021-11-04 11:01:30|24881.03|24761.03|24880.4|24760.4|24881.44|24761.44|24880.4|24760.4|10
1636023700000|2021-11-04 11:01:40|24880.01|24760.01|24879.58|24759.58|24880.48|24760.48|24879.58|24759.58|10
1636023710000|2021-11-04 11:01:50|24879.57|24759.57|24878.94|24758.94|24879.57|24759.57|24877.94|24757.94|10
1636023720000|2021-11-04 11:02:00|24879.03|24759.03|24880.7|24760.7|24880.7|24760.7|24879.03|24759.03|10
1636023730000|2021-11-04 11:02:10|24880.85|24760.85|24879.85|24759.85|24881.23|24761.23|24879.74|24759.74|8
1636023740000|2021-11-04 11:02:20|24879.59|24759.59|24879.52|24759.52|24880.25|24760.25|24879.51|24759.51|10
1636023750000|2021-11-04 11:02:30|24880.12|24760.12|24879.62|24759.62|24880.12|24760.12|24879.09|24759.09|9
1636023760000|2021-11-04 11:02:40|24879.34|24759.34|24875.88|24755.88|24879.56|24759.56|24873.78|24753.78|9
1636023770000|2021-11-04 11:02:50|24875.51|24755.51|24874.26|24754.26|24876.75|24756.75|24874.26|24754.26|10
1636023780000|2021-11-04 11:03:00|24874.23|24754.23|24875.3|24755.3|24875.62|24755.62|24873.06|24753.06|10
1636023790000|2021-11-04 11:03:10|24875.5|24755.5|24872.11|24752.11|24875.7|24755.7|24872.11|24752.11|9
1636023800000|2021-11-04 11:03:20|24871.78|24751.78|24865.29|24745.29|24872.16|24752.16|24865.29|24745.29|10
1636023810000|2021-11-04 11:03:30|24864.48|24744.48|24862.89|24742.89|24864.93|24744.93|24862.89|24742.89|10
1636023820000|2021-11-04 11:03:40|24863.25|24743.25|24863.17|24743.17|24864.08|24744.08|24862.91|24742.91|10
1636023830000|2021-11-04 11:03:50|24862.9|24742.9|24860.66|24740.66|24863.38|24743.38|24859.4|24739.4|10
1636023840000|2021-11-04 11:04:00|24860.17|24740.17|24858.37|24738.37|24860.17|24740.17|24858.31|24738.31|9
1636023850000|2021-11-04 11:04:10|24858.28|24738.28|24858.88|24738.88|24859.36|24739.36|24858.28|24738.28|10
1636023860000|2021-11-04 11:04:20|24857.57|24737.57|24860.54|24740.54|24860.94|24740.94|24857.57|24737.57|10
1636023870000|2021-11-04 11:04:30|24860.65|24740.65|24862.49|24742.49|24863.12|24743.12|24860.65|24740.65|10
1636023880000|2021-11-04 11:04:40|24862.85|24742.85|24867.71|24747.71|24867.71|24747.71|24862.85|24742.85|10
1636023890000|2021-11-04 11:04:50|24867.7|24747.7|24865.57|24745.57|24868.19|24748.19|24865.57|24745.57|10
1636023900000|2021-11-04 11:05:00|24865.22|24745.22|24863.12|24743.12|24865.22|24745.22|24862.91|24742.91|10
1636023910000|2021-11-04 11:05:10|24862.39|24742.39|24859.76|24739.76|24862.39|24742.39|24859.53|24739.53|9
1636023920000|2021-11-04 11:05:20|24860.61|24740.61|24858.41|24738.41|24860.61|24740.61|24858.41|24738.41|10
1636023930000|2021-11-04 11:05:30|24858.91|24738.91|24858.4|24738.4|24858.91|24738.91|24857.99|24737.99|9
1636023940000|2021-11-04 11:05:40|24856.32|24736.32|24856.67|24736.67|24856.67|24736.67|24856.21|24736.21|9
1636023950000|2021-11-04 11:05:50|24856.85|24736.85|24858.65|24738.65|24858.98|24738.98|24856.85|24736.85|10
1636023960000|2021-11-04 11:06:00|24858.9|24738.9|24858.62|24738.62|24859.51|24739.51|24858.35|24738.35|9
1636023970000|2021-11-04 11:06:10|24858.79|24738.79|24865.51|24745.51|24865.74|24745.74|24858.34|24738.34|10
1636023980000|2021-11-04 11:06:20|24865.54|24745.54|24866.32|24746.32|24866.89|24746.89|24865.22|24745.22|7
1636023990000|2021-11-04 11:06:30|24866.23|24746.23|24868.04|24748.04|24868.04|24748.04|24866.23|24746.23|9
1636024000000|2021-11-04 11:06:40|24868.28|24748.28|24869.13|24749.13|24869.13|24749.13|24868.05|24748.05|10
1636024010000|2021-11-04 11:06:50|24869.1|24749.1|24867.76|24747.76|24869.14|24749.14|24867.58|24747.58|10
1636024020000|2021-11-04 11:07:00|24867.45|24747.45|24868.07|24748.07|24868.34|24748.34|24867.43|24747.43|10
1636024030000|2021-11-04 11:07:10|24869.01|24749.01|24868.04|24748.04|24869.19|24749.19|24868.04|24748.04|8
1636024040000|2021-11-04 11:07:20|24869.06|24749.06|24868.67|24748.67|24869.48|24749.48|24868.44|24748.44|9
1636024050000|2021-11-04 11:07:30|24868.99|24748.99|24870.51|24750.51|24870.51|24750.51|24868.99|24748.99|9
1636024060000|2021-11-04 11:07:40|24871.37|24751.37|24872.89|24752.89|24873.32|24753.32|24870.51|24750.51|8
1636024070000|2021-11-04 11:07:50|24873.08|24753.08|24875.15|24755.15|24875.15|24755.15|24872.93|24752.93|8
1636024080000|2021-11-04 11:08:00|24874.88|24754.88|24875.78|24755.78|24876.39|24756.39|24874.88|24754.88|10
1636024090000|2021-11-04 11:08:10|24875.85|24755.85|24873.7|24753.7|24875.85|24755.85|24873.22|24753.22|10
1636024100000|2021-11-04 11:08:20|24873.3|24753.3|24871.11|24751.11|24873.3|24753.3|24870.84|24750.84|10
1636024110000|2021-11-04 11:08:30|24870.98|24750.98|24871.43|24751.43|24871.43|24751.43|24869.93|24749.93|10
1636024120000|2021-11-04 11:08:40|24871.48|24751.48|24874.93|24754.93|24874.93|24754.93|24871.48|24751.48|10
1636024130000|2021-11-04 11:08:50|24877.1|24757.1|24881.3|24761.3|24881.67|24761.67|24877.01|24757.01|10
1636024140000|2021-11-04 11:09:00|24882.09|24762.09|24882.69|24762.69|24882.8|24762.8|24881.86|24761.86|10
1636024150000|2021-11-04 11:09:10|24882.68|24762.68|24884.07|24764.07|24884.17|24764.17|24882.68|24762.68|10
1636024160000|2021-11-04 11:09:20|24884.14|24764.14|24884.96|24764.96|24885.15|24765.15|24883.6|24763.6|9
1636024170000|2021-11-04 11:09:30|24884.98|24764.98|24885.17|24765.17|24886.54|24766.54|24884.98|24764.98|10
1636024180000|2021-11-04 11:09:40|24885.05|24765.05|24878.08|24758.08|24885.05|24765.05|24877.69|24757.69|9
1636024190000|2021-11-04 11:09:50|24878.27|24758.27|24874.93|24754.93|24878.27|24758.27|24874.45|24754.45|10
1636024200000|2021-11-04 11:10:00|24877.12|24757.12|24878.03|24758.03|24878.03|24758.03|24875.46|24755.46|10
1636024210000|2021-11-04 11:10:10|24878.36|24758.36|24878.7|24758.7|24878.83|24758.83|24878.25|24758.25|10
1636024220000|2021-11-04 11:10:20|24878.37|24758.37|24885.35|24765.35|24885.35|24765.35|24878.37|24758.37|10
1636024230000|2021-11-04 11:10:30|24885.28|24765.28|24889.38|24769.38|24889.38|24769.38|24885.28|24765.28|10
1636024240000|2021-11-04 11:10:40|24889.73|24769.73|24890.81|24770.81|24892.21|24772.21|24889.48|24769.48|9
1636024250000|2021-11-04 11:10:50|24891.08|24771.08|24893.44|24773.44|24893.71|24773.71|24891.08|24771.08|8
1636024260000|2021-11-04 11:11:00|24893.76|24773.76|24895.46|24775.46|24895.46|24775.46|24893.76|24773.76|10
1636024270000|2021-11-04 11:11:10|24894.54|24774.54|24896.85|24776.85|24896.85|24776.85|24894.54|24774.54|9
1636024280000|2021-11-04 11:11:20|24897.22|24777.22|24896.14|24776.14|24898.57|24778.57|24896.14|24776.14|9
1636024290000|2021-11-04 11:11:30|24896.54|24776.54|24901.28|24781.28|24901.28|24781.28|24896.54|24776.54|8
1636024300000|2021-11-04 11:11:40|24901.6|24781.6|24901.53|24781.53|24901.6|24781.6|24900.03|24780.03|9
1636024310000|2021-11-04 11:11:50|24901.8|24781.8|24904.12|24784.12|24905.47|24785.47|24901.8|24781.8|10
1636024320000|2021-11-04 11:12:00|24904.49|24784.49|24902.03|24782.03|24905.44|24785.44|24901.56|24781.56|10
1636024330000|2021-11-04 11:12:10|24901.95|24781.95|24907.71|24787.71|24907.71|24787.71|24901.95|24781.95|10
1636024340000|2021-11-04 11:12:20|24906.49|24786.49|24903.93|24783.93|24907.25|24787.25|24903.28|24783.28|10
1636024350000|2021-11-04 11:12:30|24903.91|24783.91|24904.58|24784.58|24904.89|24784.89|24903.91|24783.91|9
1636024360000|2021-11-04 11:12:40|24904.57|24784.57|24904.29|24784.29|24906.04|24786.04|24904.29|24784.29|9
1636024370000|2021-11-04 11:12:50|24902.37|24782.37|24902.6|24782.6|24902.6|24782.6|24901.72|24781.72|10
1636024380000|2021-11-04 11:13:00|24903.23|24783.23|24904.81|24784.81|24904.81|24784.81|24902.21|24782.21|9
1636024390000|2021-11-04 11:13:10|24905.76|24785.76|24907.8|24787.8|24907.8|24787.8|24905.61|24785.61|10
1636024400000|2021-11-04 11:13:20|24907.88|24787.88|24911.67|24791.67|24911.67|24791.67|24907.88|24787.88|8
1636024410000|2021-11-04 11:13:30|24910.78|24790.78|24909.79|24789.79|24910.78|24790.78|24908.81|24788.81|10
1636024420000|2021-11-04 11:13:40|24909.92|24789.92|24908.76|24788.76|24910.43|24790.43|24908.45|24788.45|10
1636024430000|2021-11-04 11:13:50|24907.56|24787.56|24904.51|24784.51|24907.61|24787.61|24904.51|24784.51|10
1636024440000|2021-11-04 11:14:00|24904.28|24784.28|24912.56|24792.56|24912.56|24792.56|24904.28|24784.28|10
1636024450000|2021-11-04 11:14:10|24911.39|24791.39|24912.97|24792.97|24912.97|24792.97|24910.88|24790.88|10
1636024460000|2021-11-04 11:14:20|24910.95|24790.95|24910.36|24790.36|24911.66|24791.66|24909.98|24789.98|9
1636024470000|2021-11-04 11:14:30|24910.24|24790.24|24909.75|24789.75|24910.89|24790.89|24909.32|24789.32|10
1636024480000|2021-11-04 11:14:40|24909.52|24789.52|24908.77|24788.77|24911.64|24791.64|24908.44|24788.44|10
1636024490000|2021-11-04 11:14:50|24909.3|24789.3|24911.17|24791.17|24911.17|24791.17|24909.3|24789.3|10
1636024500000|2021-11-04 11:15:00|24911.9|24791.9|24912.45|24792.45|24914.01|24794.01|24911.66|24791.66|10
1636024510000|2021-11-04 11:15:10|24912.96|24792.96|24911.94|24791.94|24914.18|24794.18|24911.94|24791.94|10
1636024520000|2021-11-04 11:15:20|24910.87|24790.87|24909.12|24789.12|24910.87|24790.87|24909.02|24789.02|10
1636024530000|2021-11-04 11:15:30|24910.33|24790.33|24899.9|24779.9|24910.33|24790.33|24898.72|24778.72|10
1636024540000|2021-11-04 11:15:40|24898.48|24778.48|24900.54|24780.54|24900.95|24780.95|24897.95|24777.95|10
1636024550000|2021-11-04 11:15:50|24900.39|24780.39|24899.04|24779.04|24900.55|24780.55|24899.04|24779.04|10
1636024560000|2021-11-04 11:16:00|24899.07|24779.07|24900.26|24780.26|24900.26|24780.26|24898.67|24778.67|10
1636024570000|2021-11-04 11:16:10|24900.25|24780.25|24899.89|24779.89|24900.4|24780.4|24899.83|24779.83|10
1636024580000|2021-11-04 11:16:20|24899.68|24779.68|24901.08|24781.08|24903.07|24783.07|24899.34|24779.34|10
1636024590000|2021-11-04 11:16:30|24901.24|24781.24|24899.03|24779.03|24901.24|24781.24|24899.03|24779.03|10
1636024600000|2021-11-04 11:16:40|24899|24779|24899.12|24779.12|24899.32|24779.32|24898.7|24778.7|7
1636024610000|2021-11-04 11:16:50|24899.21|24779.21|24895.09|24775.09|24899.21|24779.21|24895.09|24775.09|9
1636024620000|2021-11-04 11:17:00|24893.94|24773.94|24890.87|24770.87|24893.94|24773.94|24890.53|24770.53|10
1636024630000|2021-11-04 11:17:10|24891.4|24771.4|24890.39|24770.39|24891.4|24771.4|24890.39|24770.39|9
1636024640000|2021-11-04 11:17:20|24890.72|24770.72|24890.32|24770.32|24891.86|24771.86|24890.32|24770.32|9
1636024650000|2021-11-04 11:17:30|24890.31|24770.31|24888.76|24768.76|24890.31|24770.31|24888.76|24768.76|9
1636024660000|2021-11-04 11:17:40|24888.31|24768.31|24888.12|24768.12|24889.14|24769.14|24888.12|24768.12|10
1636024670000|2021-11-04 11:17:50|24887.5|24767.5|24883.48|24763.48|24887.5|24767.5|24883.48|24763.48|10
1636024680000|2021-11-04 11:18:00|24883.44|24763.44|24883.04|24763.04|24883.79|24763.79|24882.87|24762.87|10
1636024690000|2021-11-04 11:18:10|24881.83|24761.83|24877.03|24757.03|24881.83|24761.83|24877.03|24757.03|10
1636024700000|2021-11-04 11:18:20|24877.53|24757.53|24878.32|24758.32|24878.44|24758.44|24877.13|24757.13|9
1636024710000|2021-11-04 11:18:30|24878.49|24758.49|24877.23|24757.23|24878.49|24758.49|24877.23|24757.23|10
1636024720000|2021-11-04 11:18:40|24877.13|24757.13|24876.52|24756.52|24877.43|24757.43|24875.9|24755.9|10
1636024730000|2021-11-04 11:18:50|24876.58|24756.58|24876.56|24756.56|24877.23|24757.23|24875.69|24755.69|9
1636024740000|2021-11-04 11:19:00|24876.76|24756.76|24876.33|24756.33|24876.76|24756.76|24875.6|24755.6|7
1636024750000|2021-11-04 11:19:10|24875.99|24755.99|24873.8|24753.8|24875.99|24755.99|24873.8|24753.8|8
1636024760000|2021-11-04 11:19:20|24873.88|24753.88|24873.38|24753.38|24874.72|24754.72|24873.38|24753.38|9
1636024770000|2021-11-04 11:19:30|24873.32|24753.32|24872.78|24752.78|24873.32|24753.32|24872.78|24752.78|10
1636024780000|2021-11-04 11:19:40|24872.81|24752.81|24868.42|24748.42|24872.81|24752.81|24868.42|24748.42|10
1636024790000|2021-11-04 11:19:50|24867.58|24747.58|24866.77|24746.77|24867.58|24747.58|24866.7|24746.7|10
1636024800000|2021-11-04 11:20:00|24866.37|24746.37|24865.64|24745.64|24867.23|24747.23|24865.64|24745.64|10
1636024810000|2021-11-04 11:20:10|24864.92|24744.92|24865.54|24745.54|24865.96|24745.96|24864.92|24744.92|9
1636024820000|2021-11-04 11:20:20|24866.16|24746.16|24867.67|24747.67|24867.67|24747.67|24866.16|24746.16|10
1636024830000|2021-11-04 11:20:30|24868.57|24748.57|24870.4|24750.4|24870.4|24750.4|24868.44|24748.44|10
1636024840000|2021-11-04 11:20:40|24870.7|24750.7|24868.91|24748.91|24870.7|24750.7|24868.91|24748.91|9
1636024850000|2021-11-04 11:20:50|24868.63|24748.63|24865.67|24745.67|24868.63|24748.63|24865.14|24745.14|10
1636024860000|2021-11-04 11:21:00|24865.25|24745.25|24864.91|24744.91|24865.69|24745.69|24864.33|24744.33|9
1636024870000|2021-11-04 11:21:10|24864.16|24744.16|24861.43|24741.43|24864.16|24744.16|24861.43|24741.43|10
1636024880000|2021-11-04 11:21:20|24861.45|24741.45|24860.3|24740.3|24862.35|24742.35|24860.21|24740.21|9
1636024890000|2021-11-04 11:21:30|24859.78|24739.78|24860.09|24740.09|24860.43|24740.43|24859.43|24739.43|10
1636024900000|2021-11-04 11:21:40|24859.97|24739.97|24861.98|24741.98|24861.98|24741.98|24859.55|24739.55|9
1636024910000|2021-11-04 11:21:50|24861.96|24741.96|24861.43|24741.43|24862.51|24742.51|24861.43|24741.43|10
1636024920000|2021-11-04 11:22:00|24861.57|24741.57|24863.1|24743.1|24863.54|24743.54|24861.57|24741.57|10
1636024930000|2021-11-04 11:22:10|24863.33|24743.33|24864.09|24744.09|24864.81|24744.81|24863.33|24743.33|10
1636024940000|2021-11-04 11:22:20|24864.02|24744.02|24863.06|24743.06|24864.13|24744.13|24862.15|24742.15|10
1636024950000|2021-11-04 11:22:30|24861.97|24741.97|24861.01|24741.01|24862.68|24742.68|24860.99|24740.99|8
1636024960000|2021-11-04 11:22:40|24861.13|24741.13|24860.58|24740.58|24861.4|24741.4|24860.56|24740.56|9
1636024970000|2021-11-04 11:22:50|24860.61|24740.61|24861.18|24741.18|24861.18|24741.18|24859.82|24739.82|9
1636024980000|2021-11-04 11:23:00|24861.29|24741.29|24862.1|24742.1|24862.1|24742.1|24860.78|24740.78|10
1636024990000|2021-11-04 11:23:10|24861.98|24741.98|24861.5|24741.5|24862.35|24742.35|24860.79|24740.79|9
1636025000000|2021-11-04 11:23:20|24862.29|24742.29|24866.67|24746.67|24866.76|24746.76|24862.29|24742.29|10
1636025010000|2021-11-04 11:23:30|24866.85|24746.85|24865.01|24745.01|24866.85|24746.85|24865.01|24745.01|10
1636025020000|2021-11-04 11:23:40|24866.16|24746.16|24865.33|24745.33|24866.89|24746.89|24865.33|24745.33|10
1636025030000|2021-11-04 11:23:50|24865.25|24745.25|24866.04|24746.04|24866.41|24746.41|24865.25|24745.25|10
1636025040000|2021-11-04 11:24:00|24866.26|24746.26|24866.83|24746.83|24866.83|24746.83|24865.67|24745.67|10
1636025050000|2021-11-04 11:24:10|24867.74|24747.74|24866.79|24746.79|24868|24748|24866.79|24746.79|8
1636025060000|2021-11-04 11:24:20|24867.19|24747.19|24865.41|24745.41|24867.19|24747.19|24865.13|24745.13|10
1636025070000|2021-11-04 11:24:30|24864.43|24744.43|24864.73|24744.73|24864.73|24744.73|24863.56|24743.56|9
1636025080000|2021-11-04 11:24:40|24864.65|24744.65|24866.81|24746.81|24866.81|24746.81|24864.12|24744.12|9
1636025090000|2021-11-04 11:24:50|24867.88|24747.88|24868.36|24748.36|24869.31|24749.31|24867.88|24747.88|10
1636025100000|2021-11-04 11:25:00|24868.03|24748.03|24868.61|24748.61|24870.09|24750.09|24868.03|24748.03|10
1636025110000|2021-11-04 11:25:10|24868.39|24748.39|24868.4|24748.4|24868.98|24748.98|24868.31|24748.31|9
1636025120000|2021-11-04 11:25:20|24868.77|24748.77|24868.22|24748.22|24869.36|24749.36|24868.22|24748.22|10
1636025130000|2021-11-04 11:25:30|24868.58|24748.58|24869.32|24749.32|24869.88|24749.88|24868.53|24748.53|9
1636025140000|2021-11-04 11:25:40|24868.95|24748.95|24870.14|24750.14|24870.25|24750.25|24868.66|24748.66|10
1636025150000|2021-11-04 11:25:50|24871.66|24751.66|24870.97|24750.97|24871.66|24751.66|24870.17|24750.17|10
1636025160000|2021-11-04 11:26:00|24870.95|24750.95|24868.88|24748.88|24870.95|24750.95|24868.56|24748.56|10
1636025170000|2021-11-04 11:26:10|24868.84|24748.84|24869.65|24749.65|24870|24750|24868.44|24748.44|9
1636025180000|2021-11-04 11:26:20|24870.03|24750.03|24871.12|24751.12|24871.58|24751.58|24870.03|24750.03|10
1636025190000|2021-11-04 11:26:30|24871.2|24751.2|24870.72|24750.72|24872.14|24752.14|24870.72|24750.72|10
1636025200000|2021-11-04 11:26:40|24870.81|24750.81|24868.85|24748.85|24872.26|24752.26|24868.85|24748.85|10
1636025210000|2021-11-04 11:26:50|24868.02|24748.02|24867.45|24747.45|24869.87|24749.87|24867.45|24747.45|10
1636025220000|2021-11-04 11:27:00|24868.02|24748.02|24866.41|24746.41|24868.02|24748.02|24866.22|24746.22|10
1636025230000|2021-11-04 11:27:10|24866.19|24746.19|24865.79|24745.79|24867.11|24747.11|24865.79|24745.79|10
1636025240000|2021-11-04 11:27:20|24867.01|24747.01|24870.31|24750.31|24870.31|24750.31|24867.01|24747.01|10
1636025250000|2021-11-04 11:27:30|24870.42|24750.42|24876.32|24756.32|24876.32|24756.32|24870.42|24750.42|10
1636025260000|2021-11-04 11:27:40|24878.5|24758.5|24879.81|24759.81|24879.9|24759.9|24878.03|24758.03|10
1636025270000|2021-11-04 11:27:50|24878.87|24758.87|24881.14|24761.14|24881.14|24761.14|24878.29|24758.29|9
1636025280000|2021-11-04 11:28:00|24881.38|24761.38|24878.25|24758.25|24881.44|24761.44|24878.25|24758.25|10
1636025290000|2021-11-04 11:28:10|24878.35|24758.35|24872.71|24752.71|24878.35|24758.35|24872.71|24752.71|9
1636025300000|2021-11-04 11:28:20|24872.37|24752.37|24869.12|24749.12|24872.62|24752.62|24869.12|24749.12|10
1636025310000|2021-11-04 11:28:30|24865.13|24745.13|24862.22|24742.22|24865.13|24745.13|24860.26|24740.26|10
1636025320000|2021-11-04 11:28:40|24859.98|24739.98|24857.63|24737.63|24860.01|24740.01|24857.63|24737.63|10
1636025330000|2021-11-04 11:28:50|24857.8|24737.8|24857.77|24737.77|24860.27|24740.27|24857.38|24737.38|10
1636025340000|2021-11-04 11:29:00|24857.61|24737.61|24855.87|24735.87|24859.37|24739.37|24855.87|24735.87|10
1636025350000|2021-11-04 11:29:10|24857.36|24737.36|24852.35|24732.35|24857.57|24737.57|24852.02|24732.02|8
1636025360000|2021-11-04 11:29:20|24853.05|24733.05|24847|24727|24853.21|24733.21|24847|24727|9
1636025370000|2021-11-04 11:29:30|24843.17|24723.17|24837.12|24717.12|24843.17|24723.17|24837.07|24717.07|10
1636025380000|2021-11-04 11:29:40|24837.09|24717.09|24831.04|24711.04|24838.18|24718.18|24830.3|24710.3|10
1636025390000|2021-11-04 11:29:50|24831.75|24711.75|24834.86|24714.86|24836.98|24716.98|24831.75|24711.75|10
1636025400000|2021-11-04 11:30:00|24836.67|24716.67|24835.52|24715.52|24836.97|24716.97|24832.96|24712.96|10
1636025410000|2021-11-04 11:30:10|24833.66|24713.66|24831.34|24711.34|24835.46|24715.46|24831.34|24711.34|10
1636025420000|2021-11-04 11:30:20|24830.68|24710.68|24832.51|24712.51|24832.51|24712.51|24830.5|24710.5|10
1636025430000|2021-11-04 11:30:30|24830.13|24710.13|24831.97|24711.97|24832.99|24712.99|24830.13|24710.13|10
1636025440000|2021-11-04 11:30:40|24831.55|24711.55|24827.3|24707.3|24831.55|24711.55|24827.3|24707.3|10
1636025450000|2021-11-04 11:30:50|24826.95|24706.95|24826.1|24706.1|24829.14|24709.14|24826.1|24706.1|10
1636025460000|2021-11-04 11:31:00|24827.94|24707.94|24822.67|24702.67|24827.94|24707.94|24822.67|24702.67|10
1636025470000|2021-11-04 11:31:10|24823.11|24703.11|24826.4|24706.4|24826.4|24706.4|24823.11|24703.11|9
1636025480000|2021-11-04 11:31:20|24825.37|24705.37|24822.81|24702.81|24825.6|24705.6|24821.78|24701.78|9
1636025490000|2021-11-04 11:31:30|24823.12|24703.12|24815.36|24695.36|24823.12|24703.12|24815.36|24695.36|10
1636025500000|2021-11-04 11:31:40|24810.12|24690.12|24804.13|24684.13|24811.38|24691.38|24804.13|24684.13|10
1636025510000|2021-11-04 11:31:50|24804.24|24684.24|24799.12|24679.12|24804.24|24684.24|24799.12|24679.12|10
1636025520000|2021-11-04 11:32:00|24796.83|24676.83|24796.15|24676.15|24797.79|24677.79|24796.15|24676.15|10
1636025530000|2021-11-04 11:32:10|24796.09|24676.09|24792.8|24672.8|24796.09|24676.09|24792.8|24672.8|10
1636025540000|2021-11-04 11:32:20|24792.74|24672.74|24791.65|24671.65|24792.74|24672.74|24790.45|24670.45|9
1636025550000|2021-11-04 11:32:30|24793.97|24673.97|24792.34|24672.34|24795.38|24675.38|24792.15|24672.15|9
1636025560000|2021-11-04 11:32:40|24790.43|24670.43|24786.24|24666.24|24790.43|24670.43|24785.86|24665.86|10
1636025570000|2021-11-04 11:32:50|24787.22|24667.22|24787.15|24667.15|24787.27|24667.27|24786.25|24666.25|10
1636025580000|2021-11-04 11:33:00|24786.8|24666.8|24780.88|24660.88|24786.8|24666.8|24780.88|24660.88|10
1636025590000|2021-11-04 11:33:10|24780.51|24660.51|24773.05|24653.05|24780.51|24660.51|24773.05|24653.05|10
1636025600000|2021-11-04 11:33:20|24772.03|24652.03|24768.9|24648.9|24772.03|24652.03|24768.26|24648.26|9
1636025610000|2021-11-04 11:33:30|24768.59|24648.59|24761.84|24641.84|24768.59|24648.59|24761.64|24641.64|10
1636025620000|2021-11-04 11:33:40|24762.72|24642.72|24762.81|24642.81|24764.88|24644.88|24762.6|24642.6|10
1636025630000|2021-11-04 11:33:50|24762.41|24642.41|24754.67|24634.67|24762.41|24642.41|24754.67|24634.67|9
1636025640000|2021-11-04 11:34:00|24753.99|24633.99|24753.59|24633.59|24755.91|24635.91|24752.94|24632.94|10
1636025650000|2021-11-04 11:34:10|24753.91|24633.91|24755.07|24635.07|24755.78|24635.78|24753.91|24633.91|10
1636025660000|2021-11-04 11:34:20|24754.63|24634.63|24753.5|24633.5|24754.63|24634.63|24752.47|24632.47|10
1636025670000|2021-11-04 11:34:30|24753.34|24633.34|24750.79|24630.79|24753.34|24633.34|24750.79|24630.79|10
1636025680000|2021-11-04 11:34:40|24751.19|24631.19|24749.32|24629.32|24751.37|24631.37|24749|24629|10
1636025690000|2021-11-04 11:34:50|24747.83|24627.83|24753.04|24633.04|24753.04|24633.04|24747.83|24627.83|10
1636025700000|2021-11-04 11:35:00|24753.73|24633.73|24755.77|24635.77|24755.88|24635.88|24753.73|24633.73|10
1636025710000|2021-11-04 11:35:10|24757.36|24637.36|24755.58|24635.58|24758.7|24638.7|24755.58|24635.58|8
1636025720000|2021-11-04 11:35:20|24754.97|24634.97|24751.29|24631.29|24754.97|24634.97|24751.07|24631.07|10
1636025730000|2021-11-04 11:35:30|24751.11|24631.11|24751.18|24631.18|24751.5|24631.5|24750.59|24630.59|10
1636025740000|2021-11-04 11:35:40|24751.34|24631.34|24750.57|24630.57|24752.87|24632.87|24750.57|24630.57|9
1636025750000|2021-11-04 11:35:50|24748.29|24628.29|24741.3|24621.3|24748.29|24628.29|24741.3|24621.3|10
1636025760000|2021-11-04 11:36:00|24741.9|24621.9|24736.48|24616.48|24741.9|24621.9|24736.48|24616.48|10
1636025770000|2021-11-04 11:36:10|24735.74|24615.74|24729.23|24609.23|24735.74|24615.74|24727.76|24607.76|10
1636025780000|2021-11-04 11:36:20|24733.26|24613.26|24740.01|24620.01|24740.01|24620.01|24731.87|24611.87|10
1636025790000|2021-11-04 11:36:30|24739.71|24619.71|24738.43|24618.43|24740.13|24620.13|24738.43|24618.43|10
1636025800000|2021-11-04 11:36:40|24737.53|24617.53|24730.72|24610.72|24737.53|24617.53|24730.72|24610.72|10
1636025810000|2021-11-04 11:36:50|24729.28|24609.28|24726.67|24606.67|24729.89|24609.89|24726.67|24606.67|10
1636025820000|2021-11-04 11:37:00|24725.13|24605.13|24721.07|24601.07|24725.15|24605.15|24721.07|24601.07|9
1636025830000|2021-11-04 11:37:10|24719.46|24599.46|24711.36|24591.36|24719.46|24599.46|24711.36|24591.36|10
1636025840000|2021-11-04 11:37:20|24710.68|24590.68|24710.09|24590.09|24713.53|24593.53|24708.79|24588.79|10
1636025850000|2021-11-04 11:37:30|24710.31|24590.31|24709.86|24589.86|24712.34|24592.34|24709.71|24589.71|10
1636025860000|2021-11-04 11:37:40|24710.03|24590.03|24709.74|24589.74|24711.88|24591.88|24708.7|24588.7|10
1636025870000|2021-11-04 11:37:50|24711.09|24591.09|24709.94|24589.94|24711.09|24591.09|24709.85|24589.85|10
1636025880000|2021-11-04 11:38:00|24709.75|24589.75|24709.17|24589.17|24709.87|24589.87|24708.14|24588.14|10
1636025890000|2021-11-04 11:38:10|24706.71|24586.71|24705.31|24585.31|24706.71|24586.71|24705|24585|9
1636025900000|2021-11-04 11:38:20|24704.16|24584.16|24706.44|24586.44|24706.77|24586.77|24704.16|24584.16|10
1636025910000|2021-11-04 11:38:30|24705.85|24585.85|24704.86|24584.86|24707.12|24587.12|24704.86|24584.86|10
1636025920000|2021-11-04 11:38:40|24705.1|24585.1|24713.87|24593.87|24713.87|24593.87|24705.1|24585.1|10
1636025930000|2021-11-04 11:38:50|24715.97|24595.97|24718.5|24598.5|24718.5|24598.5|24715.97|24595.97|9
1636025940000|2021-11-04 11:39:00|24720.11|24600.11|24723.7|24603.7|24723.7|24603.7|24720.11|24600.11|10
1636025950000|2021-11-04 11:39:10|24723.24|24603.24|24723.09|24603.09|24724.37|24604.37|24722.59|24602.59|10
1636025960000|2021-11-04 11:39:20|24722.3|24602.3|24724.13|24604.13|24724.13|24604.13|24721.41|24601.41|10
1636025970000|2021-11-04 11:39:30|24724.1|24604.1|24721.33|24601.33|24724.1|24604.1|24721.33|24601.33|10
1636025980000|2021-11-04 11:39:40|24723.75|24603.75|24716.97|24596.97|24723.75|24603.75|24716.97|24596.97|10
1636025990000|2021-11-04 11:39:50|24715.61|24595.61|24710.07|24590.07|24715.61|24595.61|24709.86|24589.86|10
1636026000000|2021-11-04 11:40:00|24709.27|24589.27|24698.01|24578.01|24709.27|24589.27|24697.81|24577.81|10
1636026010000|2021-11-04 11:40:10|24697.62|24577.62|24696.2|24576.2|24700.14|24580.14|24696.2|24576.2|10
1636026020000|2021-11-04 11:40:20|24692.22|24572.22|24686.9|24566.9|24692.22|24572.22|24686.9|24566.9|10
1636026030000|2021-11-04 11:40:30|24687.48|24567.48|24682.14|24562.14|24687.48|24567.48|24682.14|24562.14|10
1636026040000|2021-11-04 11:40:40|24678.23|24558.23|24679.76|24559.76|24679.76|24559.76|24676.81|24556.81|10
1636026050000|2021-11-04 11:40:50|24681.05|24561.05|24676.98|24556.98|24682.68|24562.68|24676.98|24556.98|10
1636026060000|2021-11-04 11:41:00|24676.66|24556.66|24672.34|24552.34|24676.66|24556.66|24672.34|24552.34|10
1636026070000|2021-11-04 11:41:10|24671.64|24551.64|24667.81|24547.81|24671.64|24551.64|24667.81|24547.81|10
1636026080000|2021-11-04 11:41:20|24668.15|24548.15|24669|24549|24671.28|24551.28|24666.78|24546.78|10
1636026090000|2021-11-04 11:41:30|24667.66|24547.66|24671.02|24551.02|24671.02|24551.02|24667.35|24547.35|10
1636026100000|2021-11-04 11:41:40|24672.1|24552.1|24677.05|24557.05|24678.39|24558.39|24671.24|24551.24|10
1636026110000|2021-11-04 11:41:50|24678|24558|24675.38|24555.38|24679.26|24559.26|24674.98|24554.98|10
1636026120000|2021-11-04 11:42:00|24673.27|24553.27|24673.86|24553.86|24673.86|24553.86|24669.7|24549.7|10
1636026130000|2021-11-04 11:42:10|24673.99|24553.99|24680.48|24560.48|24680.48|24560.48|24673.99|24553.99|10
1636026140000|2021-11-04 11:42:20|24679.34|24559.34|24683.21|24563.21|24683.28|24563.28|24679.34|24559.34|10
1636026150000|2021-11-04 11:42:30|24683.79|24563.79|24680.24|24560.24|24683.91|24563.91|24680.24|24560.24|9
1636026160000|2021-11-04 11:42:40|24680.19|24560.19|24676.38|24556.38|24680.19|24560.19|24676.38|24556.38|10
1636026170000|2021-11-04 11:42:50|24676.26|24556.26|24675.34|24555.34|24677.54|24557.54|24674.55|24554.55|10
1636026180000|2021-11-04 11:43:00|24676.7|24556.7|24679.34|24559.34|24679.34|24559.34|24676.7|24556.7|10
1636026190000|2021-11-04 11:43:10|24678.61|24558.61|24680.49|24560.49|24681.85|24561.85|24677.93|24557.93|10
1636026200000|2021-11-04 11:43:20|24680.23|24560.23|24678.97|24558.97|24680.47|24560.47|24678.97|24558.97|9
1636026210000|2021-11-04 11:43:30|24679.85|24559.85|24679.48|24559.48|24680.7|24560.7|24678.77|24558.77|10
1636026220000|2021-11-04 11:43:40|24678.75|24558.75|24680.34|24560.34|24680.34|24560.34|24678.75|24558.75|9
1636026230000|2021-11-04 11:43:50|24681.45|24561.45|24681.22|24561.22|24682.19|24562.19|24681.22|24561.22|10
1636026240000|2021-11-04 11:44:00|24681.19|24561.19|24683.47|24563.47|24683.47|24563.47|24680.44|24560.44|8
1636026250000|2021-11-04 11:44:10|24684.02|24564.02|24681.29|24561.29|24684.24|24564.24|24681.03|24561.03|10
1636026260000|2021-11-04 11:44:20|24681.88|24561.88|24677.7|24557.7|24681.88|24561.88|24676.79|24556.79|10
1636026270000|2021-11-04 11:44:30|24674.06|24554.06|24665.58|24545.58|24674.06|24554.06|24665.45|24545.45|10
1636026280000|2021-11-04 11:44:40|24665.54|24545.54|24665.14|24545.14|24665.54|24545.54|24660.36|24540.36|10
1636026290000|2021-11-04 11:44:50|24665.49|24545.49|24661.56|24541.56|24665.61|24545.61|24661.56|24541.56|10
1636026300000|2021-11-04 11:45:00|24661.08|24541.08|24659.6|24539.6|24661.08|24541.08|24658.21|24538.21|10
1636026310000|2021-11-04 11:45:10|24658.61|24538.61|24649.81|24529.81|24658.61|24538.61|24649.81|24529.81|10
1636026320000|2021-11-04 11:45:20|24647.74|24527.74|24643.42|24523.42|24648.03|24528.03|24642.37|24522.37|10
1636026330000|2021-11-04 11:45:30|24646.6|24526.6|24651.76|24531.76|24651.9|24531.9|24646.6|24526.6|9
1636026340000|2021-11-04 11:45:40|24652.65|24532.65|24654.31|24534.31|24654.38|24534.38|24652.13|24532.13|10
1636026350000|2021-11-04 11:45:50|24653.8|24533.8|24652.23|24532.23|24653.81|24533.81|24651.84|24531.84|10
1636026360000|2021-11-04 11:46:00|24651.63|24531.63|24652.51|24532.51|24652.51|24532.51|24650.76|24530.76|9
1636026370000|2021-11-04 11:46:10|24652.83|24532.83|24654.14|24534.14|24654.58|24534.58|24652.83|24532.83|9
1636026380000|2021-11-04 11:46:20|24654.51|24534.51|24655.8|24535.8|24657.03|24537.03|24654.51|24534.51|10
1636026390000|2021-11-04 11:46:30|24656.13|24536.13|24657.48|24537.48|24657.48|24537.48|24655.49|24535.49|10
1636026400000|2021-11-04 11:46:40|24658.75|24538.75|24663.28|24543.28|24663.28|24543.28|24658.75|24538.75|10
1636026410000|2021-11-04 11:46:50|24663.55|24543.55|24663.94|24543.94|24664.04|24544.04|24662.63|24542.63|10
1636026420000|2021-11-04 11:47:00|24664.42|24544.42|24667.69|24547.69|24667.96|24547.96|24664.42|24544.42|10
1636026430000|2021-11-04 11:47:10|24668.04|24548.04|24676.33|24556.33|24676.33|24556.33|24668.04|24548.04|10
1636026440000|2021-11-04 11:47:20|24677.62|24557.62|24683.67|24563.67|24683.67|24563.67|24677.62|24557.62|10
1636026450000|2021-11-04 11:47:30|24682.3|24562.3|24689.31|24569.31|24689.31|24569.31|24682.3|24562.3|10
1636026460000|2021-11-04 11:47:40|24691.24|24571.24|24696.14|24576.14|24696.28|24576.28|24691.24|24571.24|10
1636026470000|2021-11-04 11:47:50|24698.41|24578.41|24704.5|24584.5|24704.5|24584.5|24698.41|24578.41|10
1636026480000|2021-11-04 11:48:00|24704.63|24584.63|24707.86|24587.86|24707.86|24587.86|24704.63|24584.63|10
1636026490000|2021-11-04 11:48:10|24707.79|24587.79|24710.4|24590.4|24711.2|24591.2|24707.79|24587.79|10
1636026500000|2021-11-04 11:48:20|24710.38|24590.38|24709.82|24589.82|24711.34|24591.34|24709.82|24589.82|10
1636026510000|2021-11-04 11:48:30|24709.49|24589.49|24714.33|24594.33|24714.48|24594.48|24709.49|24589.49|10
1636026520000|2021-11-04 11:48:40|24713.98|24593.98|24714.31|24594.31|24714.31|24594.31|24713.4|24593.4|9
1636026530000|2021-11-04 11:48:50|24713.69|24593.69|24712.54|24592.54|24714.45|24594.45|24711.71|24591.71|9
1636026540000|2021-11-04 11:49:00|24712.85|24592.85|24710.41|24590.41|24713.45|24593.45|24710.02|24590.02|10
1636026550000|2021-11-04 11:49:10|24710.62|24590.62|24710.41|24590.41|24711.7|24591.7|24710.23|24590.23|10
1636026560000|2021-11-04 11:49:20|24710.69|24590.69|24712.6|24592.6|24713.07|24593.07|24710.65|24590.65|9
1636026570000|2021-11-04 11:49:30|24712.98|24592.98|24715.26|24595.26|24715.26|24595.26|24712.98|24592.98|8
1636026580000|2021-11-04 11:49:40|24715.28|24595.28|24720.81|24600.81|24720.81|24600.81|24714.81|24594.81|10
1636026590000|2021-11-04 11:49:50|24720.85|24600.85|24721.21|24601.21|24721.68|24601.68|24720.52|24600.52|10
1636026600000|2021-11-04 11:50:00|24722.36|24602.36|24723.98|24603.98|24723.98|24603.98|24722.02|24602.02|10
1636026610000|2021-11-04 11:50:10|24724.43|24604.43|24719.79|24599.79|24724.43|24604.43|24719.56|24599.56|10
1636026620000|2021-11-04 11:50:20|24719.62|24599.62|24722.95|24602.95|24722.95|24602.95|24719.62|24599.62|10
1636026630000|2021-11-04 11:50:30|24722.46|24602.46|24722.37|24602.37|24722.7|24602.7|24720.8|24600.8|9
1636026640000|2021-11-04 11:50:40|24721.6|24601.6|24721.96|24601.96|24722.17|24602.17|24721.55|24601.55|10
1636026650000|2021-11-04 11:50:50|24722.56|24602.56|24723.4|24603.4|24724.65|24604.65|24722.04|24602.04|10
1636026660000|2021-11-04 11:51:00|24723.57|24603.57|24726.25|24606.25|24726.25|24606.25|24723.12|24603.12|10
1636026670000|2021-11-04 11:51:10|24725.64|24605.64|24723.91|24603.91|24725.99|24605.99|24723.91|24603.91|10
1636026680000|2021-11-04 11:51:20|24723.79|24603.79|24722.7|24602.7|24723.89|24603.89|24722.42|24602.42|10
1636026690000|2021-11-04 11:51:30|24722.52|24602.52|24720.74|24600.74|24722.52|24602.52|24720.33|24600.33|10
1636026700000|2021-11-04 11:51:40|24720.4|24600.4|24714.05|24594.05|24720.4|24600.4|24713.14|24593.14|10
1636026710000|2021-11-04 11:51:50|24713.58|24593.58|24710.79|24590.79|24713.58|24593.58|24709.57|24589.57|10
1636026720000|2021-11-04 11:52:00|24710.71|24590.71|24707.55|24587.55|24710.71|24590.71|24707.55|24587.55|10
1636026730000|2021-11-04 11:52:10|24707.6|24587.6|24705.6|24585.6|24707.6|24587.6|24705.6|24585.6|9
1636026740000|2021-11-04 11:52:20|24704.45|24584.45|24703.19|24583.19|24704.96|24584.96|24703.19|24583.19|10
1636026750000|2021-11-04 11:52:30|24702.47|24582.47|24701.18|24581.18|24703.19|24583.19|24701.18|24581.18|10
1636026760000|2021-11-04 11:52:40|24700.66|24580.66|24696.07|24576.07|24700.66|24580.66|24696.07|24576.07|10
1636026770000|2021-11-04 11:52:50|24695.74|24575.74|24696.64|24576.64|24696.86|24576.86|24694.03|24574.03|10
1636026780000|2021-11-04 11:53:00|24697.44|24577.44|24705.94|24585.94|24705.94|24585.94|24697.44|24577.44|10
1636026790000|2021-11-04 11:53:10|24708.02|24588.02|24711.43|24591.43|24711.43|24591.43|24708.02|24588.02|10
1636026800000|2021-11-04 11:53:20|24712.01|24592.01|24714.62|24594.62|24715.06|24595.06|24712.01|24592.01|10
1636026810000|2021-11-04 11:53:30|24714.25|24594.25|24718.33|24598.33|24718.33|24598.33|24714.25|24594.25|9
1636026820000|2021-11-04 11:53:40|24717.31|24597.31|24712|24592|24717.4|24597.4|24712|24592|10
1636026830000|2021-11-04 11:53:50|24710.54|24590.54|24704.85|24584.85|24710.54|24590.54|24704.71|24584.71|10
1636026840000|2021-11-04 11:54:00|24704.61|24584.61|24701.81|24581.81|24704.61|24584.61|24701.81|24581.81|10
1636026850000|2021-11-04 11:54:10|24700.9|24580.9|24705.47|24585.47|24705.47|24585.47|24700.84|24580.84|10
1636026860000|2021-11-04 11:54:20|24704.87|24584.87|24702.02|24582.02|24705.52|24585.52|24702.02|24582.02|10
1636026870000|2021-11-04 11:54:30|24701.74|24581.74|24699.72|24579.72|24701.78|24581.78|24699.72|24579.72|10
1636026880000|2021-11-04 11:54:40|24699.23|24579.23|24697.68|24577.68|24699.23|24579.23|24697.68|24577.68|10
1636026890000|2021-11-04 11:54:50|24697.25|24577.25|24692.84|24572.84|24697.28|24577.28|24692.84|24572.84|10
1636026900000|2021-11-04 11:55:00|24691.83|24571.83|24696.81|24576.81|24697.16|24577.16|24691.63|24571.63|10
1636026910000|2021-11-04 11:55:10|24697.22|24577.22|24702.96|24582.96|24702.96|24582.96|24696.01|24576.01|10
1636026920000|2021-11-04 11:55:20|24703.63|24583.63|24706.17|24586.17|24708.17|24588.17|24703.63|24583.63|10
1636026930000|2021-11-04 11:55:30|24706.37|24586.37|24708.33|24588.33|24708.46|24588.46|24706.37|24586.37|10
1636026940000|2021-11-04 11:55:40|24708.48|24588.48|24709.75|24589.75|24710.2|24590.2|24708.48|24588.48|10
1636026950000|2021-11-04 11:55:50|24709.09|24589.09|24709.27|24589.27|24709.86|24589.86|24708.8|24588.8|10
1636026960000|2021-11-04 11:56:00|24709.4|24589.4|24710.06|24590.06|24710.08|24590.08|24709.23|24589.23|10
1636026970000|2021-11-04 11:56:10|24709.98|24589.98|24711.93|24591.93|24711.93|24591.93|24709.72|24589.72|9
1636026980000|2021-11-04 11:56:20|24711.97|24591.97|24712.02|24592.02|24712.71|24592.71|24711.87|24591.87|10
1636026990000|2021-11-04 11:56:30|24711.61|24591.61|24709.7|24589.7|24712.06|24592.06|24709.65|24589.65|10
1636027000000|2021-11-04 11:56:40|24710.32|24590.32|24710.56|24590.56|24710.56|24590.56|24709.72|24589.72|9
1636027010000|2021-11-04 11:56:50|24710.3|24590.3|24711.66|24591.66|24711.67|24591.67|24710.3|24590.3|10
1636027020000|2021-11-04 11:57:00|24711.27|24591.27|24713.18|24593.18|24713.6|24593.6|24711.27|24591.27|9
1636027030000|2021-11-04 11:57:10|24712.76|24592.76|24714.28|24594.28|24714.28|24594.28|24711.39|24591.39|10
1636027040000|2021-11-04 11:57:20|24713.99|24593.99|24719.01|24599.01|24719.01|24599.01|24713.99|24593.99|10
1636027050000|2021-11-04 11:57:30|24719.22|24599.22|24720.93|24600.93|24721.07|24601.07|24719.22|24599.22|10
1636027060000|2021-11-04 11:57:40|24721.93|24601.93|24720.41|24600.41|24721.93|24601.93|24720.14|24600.14|10
1636027070000|2021-11-04 11:57:50|24720.26|24600.26|24719.23|24599.23|24720.57|24600.57|24718.57|24598.57|10
1636027080000|2021-11-04 11:58:00|24720.18|24600.18|24719.28|24599.28|24720.28|24600.28|24718.52|24598.52|7
1636027090000|2021-11-04 11:58:10|24718.26|24598.26|24717.32|24597.32|24718.26|24598.26|24716.99|24596.99|10
1636027100000|2021-11-04 11:58:20|24717.3|24597.3|24718.3|24598.3|24718.3|24598.3|24716.48|24596.48|10
1636027110000|2021-11-04 11:58:30|24718.53|24598.53|24722.11|24602.11|24722.11|24602.11|24718.21|24598.21|9
1636027120000|2021-11-04 11:58:40|24722.86|24602.86|24724.24|24604.24|24725.01|24605.01|24722.86|24602.86|10
1636027130000|2021-11-04 11:58:50|24724.48|24604.48|24723.33|24603.33|24724.48|24604.48|24722.65|24602.65|9
1636027140000|2021-11-04 11:59:00|24723.22|24603.22|24722.95|24602.95|24723.69|24603.69|24722.48|24602.48|10
1636027150000|2021-11-04 11:59:10|24723.21|24603.21|24718.22|24598.22|24723.24|24603.24|24718.22|24598.22|9
1636027160000|2021-11-04 11:59:20|24718.36|24598.36|24716.16|24596.16|24718.36|24598.36|24715.6|24595.6|10
1636027170000|2021-11-04 11:59:30|24715.55|24595.55|24718.62|24598.62|24718.62|24598.62|24715.25|24595.25|9
1636027180000|2021-11-04 11:59:40|24718.59|24598.59|24719.48|24599.48|24719.83|24599.83|24718.58|24598.58|10
1636027190000|2021-11-04 11:59:50|24720.57|24600.57|24724.81|24604.81|24724.81|24604.81|24720.15|24600.15|10
1636027200000|2021-11-04 12:00:00|24724.71|24604.71|24723.89|24603.89|24725.02|24605.02|24723.69|24603.69|10
1636027210000|2021-11-04 12:00:10|24724.03|24604.03|24715.34|24595.34|24724.03|24604.03|24714.33|24594.33|10
1636027220000|2021-11-04 12:00:20|24714.79|24594.79|24713.35|24593.35|24714.79|24594.79|24713.35|24593.35|10
1636027230000|2021-11-04 12:00:30|24713.34|24593.34|24712.1|24592.1|24713.34|24593.34|24710.98|24590.98|10
1636027240000|2021-11-04 12:00:40|24711.57|24591.57|24712.32|24592.32|24713.21|24593.21|24711.57|24591.57|10
1636027250000|2021-11-04 12:00:50|24712.1|24592.1|24710.74|24590.74|24712.1|24592.1|24709.9|24589.9|10
1636027260000|2021-11-04 12:01:00|24711.14|24591.14|24712.42|24592.42|24714.13|24594.13|24711.14|24591.14|8
1636027270000|2021-11-04 12:01:10|24712.57|24592.57|24710.35|24590.35|24712.57|24592.57|24710.35|24590.35|9
1636027280000|2021-11-04 12:01:20|24710.27|24590.27|24703.98|24583.98|24712.75|24592.75|24703.98|24583.98|10
1636027290000|2021-11-04 12:01:30|24703.92|24583.92|24701|24581|24704.15|24584.15|24701|24581|10
1636027300000|2021-11-04 12:01:40|24700.29|24580.29|24706.26|24586.26|24707.61|24587.61|24700.29|24580.29|10
1636027310000|2021-11-04 12:01:50|24706.46|24586.46|24713.12|24593.12|24713.17|24593.17|24706.46|24586.46|10
1636027320000|2021-11-04 12:02:00|24712.9|24592.9|24724.56|24604.56|24724.56|24604.56|24712.9|24592.9|10
1636027330000|2021-11-04 12:02:10|24724.87|24604.87|24728.29|24608.29|24728.29|24608.29|24724.87|24604.87|10
1636027340000|2021-11-04 12:02:20|24728.7|24608.7|24736.31|24616.31|24736.31|24616.31|24727.51|24607.51|10
1636027350000|2021-11-04 12:02:30|24737.86|24617.86|24743.57|24623.57|24743.57|24623.57|24737.83|24617.83|10
1636027360000|2021-11-04 12:02:40|24743.51|24623.51|24742.88|24622.88|24744.42|24624.42|24742.28|24622.28|10
1636027370000|2021-11-04 12:02:50|24742.89|24622.89|24747.57|24627.57|24747.57|24627.57|24742.89|24622.89|10
1636027380000|2021-11-04 12:03:00|24749.95|24629.95|24756.92|24636.92|24757.79|24637.79|24749.95|24629.95|10
1636027390000|2021-11-04 12:03:10|24760.11|24640.11|24761.42|24641.42|24761.42|24641.42|24759.58|24639.58|8
1636027400000|2021-11-04 12:03:20|24762.93|24642.93|24762.41|24642.41|24762.93|24642.93|24761.8|24641.8|10
1636027410000|2021-11-04 12:03:30|24762.21|24642.21|24766.18|24646.18|24766.18|24646.18|24762.21|24642.21|10
1636027420000|2021-11-04 12:03:40|24766.38|24646.38|24766.11|24646.11|24766.38|24646.38|24764.98|24644.98|9
1636027430000|2021-11-04 12:03:50|24766.52|24646.52|24767.91|24647.91|24767.91|24647.91|24766.49|24646.49|9
1636027440000|2021-11-04 12:04:00|24767.89|24647.89|24768.86|24648.86|24769.5|24649.5|24767.28|24647.28|10
1636027450000|2021-11-04 12:04:10|24768.94|24648.94|24771.28|24651.28|24771.28|24651.28|24768.6|24648.6|10
1636027460000|2021-11-04 12:04:20|24771.23|24651.23|24771.87|24651.87|24773.56|24653.56|24771.23|24651.23|10
1636027470000|2021-11-04 12:04:30|24771.89|24651.89|24775.6|24655.6|24775.6|24655.6|24771.89|24651.89|10
1636027480000|2021-11-04 12:04:40|24774.41|24654.41|24776.91|24656.91|24778.26|24658.26|24774.41|24654.41|10
1636027490000|2021-11-04 12:04:50|24777.33|24657.33|24781.07|24661.07|24781.07|24661.07|24777.33|24657.33|10
1636027500000|2021-11-04 12:05:00|24781.76|24661.76|24782.19|24662.19|24783.01|24663.01|24781.76|24661.76|10
1636027510000|2021-11-04 12:05:10|24781.57|24661.57|24781.65|24661.65|24781.89|24661.89|24780.67|24660.67|10
1636027520000|2021-11-04 12:05:20|24781.43|24661.43|24782.7|24662.7|24782.7|24662.7|24781.25|24661.25|10
1636027530000|2021-11-04 12:05:30|24787.63|24667.63|24787.48|24667.48|24787.63|24667.63|24787.25|24667.25|10
1636027540000|2021-11-04 12:05:40|24787.52|24667.52|24787.49|24667.49|24787.52|24667.52|24786.66|24666.66|10
1636027550000|2021-11-04 12:05:50|24787.33|24667.33|24787.13|24667.13|24787.53|24667.53|24787.13|24667.13|10
1636027560000|2021-11-04 12:06:00|24787.41|24667.41|24787.03|24667.03|24787.42|24667.42|24785.74|24665.74|10
1636027570000|2021-11-04 12:06:10|24787.3|24667.3|24786.52|24666.52|24787.51|24667.51|24785.99|24665.99|9
1636027580000|2021-11-04 12:06:20|24786.32|24666.32|24788.14|24668.14|24788.14|24668.14|24786.29|24666.29|10
1636027590000|2021-11-04 12:06:30|24788.24|24668.24|24787.63|24667.63|24788.24|24668.24|24787.02|24667.02|9
1636027600000|2021-11-04 12:06:40|24787.72|24667.72|24795.5|24675.5|24795.5|24675.5|24787.72|24667.72|9
1636027610000|2021-11-04 12:06:50|24795.54|24675.54|24796.97|24676.97|24797|24677|24795.42|24675.42|10
1636027620000|2021-11-04 12:07:00|24796.87|24676.87|24798.05|24678.05|24798.12|24678.12|24796.8|24676.8|10
1636027630000|2021-11-04 12:07:10|24797.17|24677.17|24799.82|24679.82|24799.95|24679.95|24797.03|24677.03|10
1636027640000|2021-11-04 12:07:20|24800.49|24680.49|24800.91|24680.91|24801|24681|24799.67|24679.67|10
1636027650000|2021-11-04 12:07:30|24800.85|24680.85|24803.89|24683.89|24803.89|24683.89|24800.85|24680.85|10
1636027660000|2021-11-04 12:07:40|24803.79|24683.79|24804.75|24684.75|24804.85|24684.85|24803.73|24683.73|10
1636027670000|2021-11-04 12:07:50|24804.95|24684.95|24804.23|24684.23|24806.93|24686.93|24804.2|24684.2|10
1636027680000|2021-11-04 12:08:00|24803.53|24683.53|24806.03|24686.03|24806.03|24686.03|24803.53|24683.53|9
1636027690000|2021-11-04 12:08:10|24806.33|24686.33|24811.48|24691.48|24811.48|24691.48|24806.08|24686.08|9
1636027700000|2021-11-04 12:08:20|24811.58|24691.58|24810.63|24690.63|24812.42|24692.42|24810.56|24690.56|10
1636027710000|2021-11-04 12:08:30|24809.69|24689.69|24809.31|24689.31|24810.61|24690.61|24808.54|24688.54|10
1636027720000|2021-11-04 12:08:40|24808.86|24688.86|24805.69|24685.69|24808.86|24688.86|24805.23|24685.23|9
1636027730000|2021-11-04 12:08:50|24805.71|24685.71|24802.97|24682.97|24805.71|24685.71|24802.07|24682.07|10
1636027740000|2021-11-04 12:09:00|24801.85|24681.85|24802.15|24682.15|24802.15|24682.15|24800.95|24680.95|9
1636027750000|2021-11-04 12:09:10|24802.34|24682.34|24805.5|24685.5|24805.5|24685.5|24802.34|24682.34|10
1636027760000|2021-11-04 12:09:20|24807.01|24687.01|24812.01|24692.01|24812.14|24692.14|24807.01|24687.01|10
1636027770000|2021-11-04 12:09:30|24810.17|24690.17|24815.24|24695.24|24816.9|24696.9|24810.17|24690.17|10
1636027780000|2021-11-04 12:09:40|24815.47|24695.47|24816.91|24696.91|24816.91|24696.91|24814.79|24694.79|10
1636027790000|2021-11-04 12:09:50|24817.62|24697.62|24817.74|24697.74|24818.23|24698.23|24816.48|24696.48|10
1636027800000|2021-11-04 12:10:00|24819.11|24699.11|24822.45|24702.45|24823.02|24703.02|24819.11|24699.11|10
1636027810000|2021-11-04 12:10:10|24824.05|24704.05|24824.48|24704.48|24825.72|24705.72|24823.75|24703.75|10
1636027820000|2021-11-04 12:10:20|24823.13|24703.13|24823.47|24703.47|24824.77|24704.77|24822.5|24702.5|10
1636027830000|2021-11-04 12:10:30|24822.16|24702.16|24819.47|24699.47|24822.32|24702.32|24819.47|24699.47|10
1636027840000|2021-11-04 12:10:40|24819.27|24699.27|24819.7|24699.7|24820.32|24700.32|24819.07|24699.07|10
1636027850000|2021-11-04 12:10:50|24819.44|24699.44|24820.32|24700.32|24821.22|24701.22|24819.17|24699.17|9
1636027860000|2021-11-04 12:11:00|24819.52|24699.52|24821.19|24701.19|24821.73|24701.73|24819.52|24699.52|10
1636027870000|2021-11-04 12:11:10|24820.41|24700.41|24818.76|24698.76|24820.68|24700.68|24818.5|24698.5|10
1636027880000|2021-11-04 12:11:20|24819.17|24699.17|24822.14|24702.14|24822.41|24702.41|24818.84|24698.84|10
1636027890000|2021-11-04 12:11:30|24821.86|24701.86|24820.68|24700.68|24821.86|24701.86|24820.55|24700.55|10
1636027900000|2021-11-04 12:11:40|24821.26|24701.26|24816.61|24696.61|24821.26|24701.26|24816.61|24696.61|10
1636027910000|2021-11-04 12:11:50|24815.79|24695.79|24815.99|24695.99|24815.99|24695.99|24815.52|24695.52|10
1636027920000|2021-11-04 12:12:00|24816.23|24696.23|24814.95|24694.95|24817.71|24697.71|24814.95|24694.95|10
1636027930000|2021-11-04 12:12:10|24814.05|24694.05|24810.56|24690.56|24814.05|24694.05|24810.56|24690.56|10
1636027940000|2021-11-04 12:12:20|24810.31|24690.31|24802.9|24682.9|24810.36|24690.36|24802.9|24682.9|10
1636027950000|2021-11-04 12:12:30|24803.1|24683.1|24803.63|24683.63|24803.95|24683.95|24803.1|24683.1|9
1636027960000|2021-11-04 12:12:40|24804.31|24684.31|24804.72|24684.72|24805.12|24685.12|24803.56|24683.56|10
1636027970000|2021-11-04 12:12:50|24805.11|24685.11|24806.46|24686.46|24806.46|24686.46|24805.11|24685.11|9
1636027980000|2021-11-04 12:13:00|24805.93|24685.93|24805.93|24685.93|24806.11|24686.11|24805.36|24685.36|9
1636027990000|2021-11-04 12:13:10|24805.9|24685.9|24805.8|24685.8|24806.4|24686.4|24805.45|24685.45|10
1636028000000|2021-11-04 12:13:20|24804.1|24684.1|24802.71|24682.71|24804.1|24684.1|24802.71|24682.71|9
1636028010000|2021-11-04 12:13:30|24802.73|24682.73|24801.66|24681.66|24802.73|24682.73|24801.66|24681.66|7
1636028020000|2021-11-04 12:13:40|24801.04|24681.04|24798.71|24678.71|24801.26|24681.26|24798.71|24678.71|10
1636028030000|2021-11-04 12:13:50|24798.09|24678.09|24798.01|24678.01|24798.27|24678.27|24797.72|24677.72|9
1636028040000|2021-11-04 12:14:00|24798.37|24678.37|24801.09|24681.09|24801.09|24681.09|24798.37|24678.37|8
1636028050000|2021-11-04 12:14:10|24801.43|24681.43|24804.47|24684.47|24804.91|24684.91|24801.43|24681.43|10
1636028060000|2021-11-04 12:14:20|24804.52|24684.52|24804.88|24684.88|24805.86|24685.86|24803.37|24683.37|10
1636028070000|2021-11-04 12:14:30|24805.64|24685.64|24803.85|24683.85|24805.89|24685.89|24803.85|24683.85|9
1636028080000|2021-11-04 12:14:40|24802.6|24682.6|24802.14|24682.14|24803.7|24683.7|24802.14|24682.14|10
1636028090000|2021-11-04 12:14:50|24801.61|24681.61|24799.53|24679.53|24801.62|24681.62|24799.36|24679.36|10
1636028100000|2021-11-04 12:15:00|24799.37|24679.37|24801.43|24681.43|24801.43|24681.43|24799.37|24679.37|9
1636028110000|2021-11-04 12:15:10|24802.43|24682.43|24807.13|24687.13|24807.13|24687.13|24802.43|24682.43|9
1636028120000|2021-11-04 12:15:20|24808.32|24688.32|24811.21|24691.21|24811.21|24691.21|24808.32|24688.32|9
1636028130000|2021-11-04 12:15:30|24810.96|24690.96|24812.65|24692.65|24813.17|24693.17|24810.96|24690.96|10
1636028140000|2021-11-04 12:15:40|24814.24|24694.24|24819.07|24699.07|24819.18|24699.18|24814.24|24694.24|9
1636028150000|2021-11-04 12:15:50|24818.85|24698.85|24821.1|24701.1|24821.37|24701.37|24818.85|24698.85|10
1636028160000|2021-11-04 12:16:00|24821.39|24701.39|24819.92|24699.92|24821.39|24701.39|24819.65|24699.65|10
1636028170000|2021-11-04 12:16:10|24820.1|24700.1|24820.01|24700.01|24820.1|24700.1|24819.08|24699.08|10
1636028180000|2021-11-04 12:16:20|24818.89|24698.89|24818.21|24698.21|24819.41|24699.41|24817.52|24697.52|10
1636028190000|2021-11-04 12:16:30|24817.66|24697.66|24815.81|24695.81|24817.77|24697.77|24815.81|24695.81|10
1636028200000|2021-11-04 12:16:40|24815.54|24695.54|24814.35|24694.35|24815.54|24695.54|24814.35|24694.35|8
1636028210000|2021-11-04 12:16:50|24813.86|24693.86|24810.44|24690.44|24813.86|24693.86|24810.44|24690.44|10
1636028220000|2021-11-04 12:17:00|24810.4|24690.4|24803.77|24683.77|24810.4|24690.4|24803.77|24683.77|10
1636028230000|2021-11-04 12:17:10|24803.62|24683.62|24803.34|24683.34|24804.17|24684.17|24802.86|24682.86|10
1636028240000|2021-11-04 12:17:20|24803.51|24683.51|24802.96|24682.96|24803.51|24683.51|24802.09|24682.09|10
1636028250000|2021-11-04 12:17:30|24802.72|24682.72|24803.5|24683.5|24803.5|24683.5|24801.96|24681.96|10
1636028260000|2021-11-04 12:17:40|24804.23|24684.23|24806.66|24686.66|24806.66|24686.66|24803.98|24683.98|9
1636028270000|2021-11-04 12:17:50|24808.25|24688.25|24811.92|24691.92|24812.72|24692.72|24808.25|24688.25|10
1636028280000|2021-11-04 12:18:00|24813.19|24693.19|24816.59|24696.59|24816.59|24696.59|24813.19|24693.19|9
1636028290000|2021-11-04 12:18:10|24816.41|24696.41|24817|24697|24817|24697|24816.41|24696.41|9
1636028300000|2021-11-04 12:18:20|24817.85|24697.85|24820.82|24700.82|24820.82|24700.82|24817.45|24697.45|9
1636028310000|2021-11-04 12:18:30|24821.81|24701.81|24824.08|24704.08|24824.57|24704.57|24821.81|24701.81|10
1636028320000|2021-11-04 12:18:40|24824.88|24704.88|24826.1|24706.1|24826.18|24706.18|24824.28|24704.28|10
1636028330000|2021-11-04 12:18:50|24826.24|24706.24|24825.92|24705.92|24827.51|24707.51|24825.92|24705.92|10
1636028340000|2021-11-04 12:19:00|24826.2|24706.2|24826.81|24706.81|24827.98|24707.98|24826.2|24706.2|9
1636028350000|2021-11-04 12:19:10|24829.66|24709.66|24831.58|24711.58|24831.75|24711.75|24829.66|24709.66|10
1636028360000|2021-11-04 12:19:20|24830.74|24710.74|24832.99|24712.99|24834.01|24714.01|24830.74|24710.74|10
1636028370000|2021-11-04 12:19:30|24832.97|24712.97|24838.36|24718.36|24838.36|24718.36|24831.75|24711.75|10
1636028380000|2021-11-04 12:19:40|24838.65|24718.65|24844.18|24724.18|24844.32|24724.32|24838.65|24718.65|10
1636028390000|2021-11-04 12:19:50|24844.19|24724.19|24842.46|24722.46|24844.19|24724.19|24842.46|24722.46|10
1636028400000|2021-11-04 12:20:00|24842.65|24722.65|24838.09|24718.09|24842.65|24722.65|24837.81|24717.81|10
1636028410000|2021-11-04 12:20:10|24837.41|24717.41|24835.46|24715.46|24837.41|24717.41|24835.03|24715.03|10
1636028420000|2021-11-04 12:20:20|24833.55|24713.55|24827.13|24707.13|24833.55|24713.55|24827.13|24707.13|10
1636028430000|2021-11-04 12:20:30|24826.42|24706.42|24824.93|24704.93|24826.42|24706.42|24824.66|24704.66|9
1636028440000|2021-11-04 12:20:40|24824.45|24704.45|24826.48|24706.48|24827.05|24707.05|24824.45|24704.45|10
1636028450000|2021-11-04 12:20:50|24826.93|24706.93|24827.49|24707.49|24827.72|24707.72|24826.93|24706.93|9
1636028460000|2021-11-04 12:21:00|24827.03|24707.03|24831.84|24711.84|24831.84|24711.84|24825.14|24705.14|10
1636028470000|2021-11-04 12:21:10|24831.91|24711.91|24834.64|24714.64|24835.48|24715.48|24831.7|24711.7|10
1636028480000|2021-11-04 12:21:20|24834.58|24714.58|24831.72|24711.72|24834.58|24714.58|24830.68|24710.68|10
1636028490000|2021-11-04 12:21:30|24831.54|24711.54|24828.34|24708.34|24831.57|24711.57|24828.34|24708.34|10
1636028500000|2021-11-04 12:21:40|24827.99|24707.99|24828.39|24708.39|24830.43|24710.43|24827.99|24707.99|9
1636028510000|2021-11-04 12:21:50|24828.59|24708.59|24827.71|24707.71|24828.59|24708.59|24827.57|24707.57|10
1636028520000|2021-11-04 12:22:00|24828.15|24708.15|24825.48|24705.48|24828.2|24708.2|24825.48|24705.48|10
1636028530000|2021-11-04 12:22:10|24825.14|24705.14|24820.54|24700.54|24825.14|24705.14|24819.12|24699.12|10
1636028540000|2021-11-04 12:22:20|24820.42|24700.42|24817.19|24697.19|24820.78|24700.78|24817.19|24697.19|9
1636028550000|2021-11-04 12:22:30|24816.79|24696.79|24815.83|24695.83|24818.08|24698.08|24815.83|24695.83|10
1636028560000|2021-11-04 12:22:40|24816.59|24696.59|24812.27|24692.27|24816.59|24696.59|24811.7|24691.7|10
1636028570000|2021-11-04 12:22:50|24812.41|24692.41|24813|24693|24813.6|24693.6|24812.16|24692.16|9
1636028580000|2021-11-04 12:23:00|24813.54|24693.54|24809.68|24689.68|24813.54|24693.54|24809.68|24689.68|10
1636028590000|2021-11-04 12:23:10|24809.12|24689.12|24808.76|24688.76|24809.12|24689.12|24808.33|24688.33|9
1636028600000|2021-11-04 12:23:20|24809.37|24689.37|24808.46|24688.46|24810.34|24690.34|24808.25|24688.25|10
1636028610000|2021-11-04 12:23:30|24808.2|24688.2|24804.16|24684.16|24808.59|24688.59|24804.16|24684.16|8
1636028620000|2021-11-04 12:23:40|24802.96|24682.96|24800.62|24680.62|24802.96|24682.96|24800.62|24680.62|10
1636028630000|2021-11-04 12:23:50|24799.64|24679.64|24797.15|24677.15|24799.69|24679.69|24797.15|24677.15|10
1636028640000|2021-11-04 12:24:00|24798.47|24678.47|24795.13|24675.13|24798.47|24678.47|24795.13|24675.13|10
1636028650000|2021-11-04 12:24:10|24794.28|24674.28|24791.42|24671.42|24794.37|24674.37|24791.42|24671.42|8
1636028660000|2021-11-04 12:24:20|24792.47|24672.47|24794.15|24674.15|24794.15|24674.15|24790.61|24670.61|10
1636028670000|2021-11-04 12:24:30|24793.82|24673.82|24793.75|24673.75|24794.29|24674.29|24793.45|24673.45|10
1636028680000|2021-11-04 12:24:40|24793.86|24673.86|24791.62|24671.62|24793.86|24673.86|24791.62|24671.62|10
1636028690000|2021-11-04 12:24:50|24791.81|24671.81|24794.05|24674.05|24796.23|24676.23|24791.81|24671.81|10
1636028700000|2021-11-04 12:25:00|24794.92|24674.92|24795.21|24675.21|24795.21|24675.21|24792.48|24672.48|10
1636028710000|2021-11-04 12:25:10|24795.33|24675.33|24798.06|24678.06|24798.06|24678.06|24794.81|24674.81|10
1636028720000|2021-11-04 12:25:20|24797.34|24677.34|24804.15|24684.15|24804.15|24684.15|24797.34|24677.34|10
1636028730000|2021-11-04 12:25:30|24804.11|24684.11|24807.55|24687.55|24807.94|24687.94|24804.11|24684.11|9
1636028740000|2021-11-04 12:25:40|24807.98|24687.98|24806.29|24686.29|24808.94|24688.94|24805.17|24685.17|10
1636028750000|2021-11-04 12:25:50|24806.14|24686.14|24804.35|24684.35|24807.08|24687.08|24804.31|24684.31|10
1636028760000|2021-11-04 12:26:00|24803.44|24683.44|24801.45|24681.45|24803.54|24683.54|24800.64|24680.64|9
1636028770000|2021-11-04 12:26:10|24801.41|24681.41|24798.07|24678.07|24801.42|24681.42|24798.07|24678.07|10
1636028780000|2021-11-04 12:26:20|24797.46|24677.46|24796.13|24676.13|24797.46|24677.46|24796.13|24676.13|9
1636028790000|2021-11-04 12:26:30|24796.69|24676.69|24802.53|24682.53|24803.22|24683.22|24796.69|24676.69|10
1636028800000|2021-11-04 12:26:40|24802.48|24682.48|24802.08|24682.08|24803.25|24683.25|24800.84|24680.84|10
1636028810000|2021-11-04 12:26:50|24802.02|24682.02|24802.83|24682.83|24802.83|24682.83|24801|24681|9
1636028820000|2021-11-04 12:27:00|24802.57|24682.57|24810.75|24690.75|24810.75|24690.75|24802.57|24682.57|10
1636028830000|2021-11-04 12:27:10|24810.58|24690.58|24809.43|24689.43|24810.58|24690.58|24809.43|24689.43|10
1636028840000|2021-11-04 12:27:20|24809.39|24689.39|24808.07|24688.07|24809.39|24689.39|24808.07|24688.07|10
1636028850000|2021-11-04 12:27:30|24808.56|24688.56|24812.1|24692.1|24812.32|24692.32|24808.56|24688.56|9
1636028860000|2021-11-04 12:27:40|24813.4|24693.4|24814.33|24694.33|24814.69|24694.69|24813.39|24693.39|10
1636028870000|2021-11-04 12:27:50|24814.53|24694.53|24817.96|24697.96|24817.96|24697.96|24814.53|24694.53|9
1636028880000|2021-11-04 12:28:00|24818.68|24698.68|24817.73|24697.73|24818.68|24698.68|24817.5|24697.5|9
1636028890000|2021-11-04 12:28:10|24816.03|24696.03|24818.36|24698.36|24818.39|24698.39|24816.03|24696.03|10
1636028900000|2021-11-04 12:28:20|24819.05|24699.05|24812.59|24692.59|24819.05|24699.05|24812.59|24692.59|10
1636028910000|2021-11-04 12:28:30|24813.15|24693.15|24816.21|24696.21|24816.21|24696.21|24813.15|24693.15|10
1636028920000|2021-11-04 12:28:40|24815.25|24695.25|24811.48|24691.48|24815.49|24695.49|24811.48|24691.48|10
1636028930000|2021-11-04 12:28:50|24810.59|24690.59|24808.01|24688.01|24810.59|24690.59|24807.44|24687.44|10
1636028940000|2021-11-04 12:29:00|24808.53|24688.53|24810.78|24690.78|24810.78|24690.78|24808.17|24688.17|9
1636028950000|2021-11-04 12:29:10|24811.4|24691.4|24814.3|24694.3|24814.3|24694.3|24811.31|24691.31|10
1636028960000|2021-11-04 12:29:20|24813.79|24693.79|24813.65|24693.65|24814.35|24694.35|24813.44|24693.44|10
1636028970000|2021-11-04 12:29:30|24813.66|24693.66|24812.37|24692.37|24813.66|24693.66|24811.85|24691.85|10
1636028980000|2021-11-04 12:29:40|24812.31|24692.31|24812.81|24692.81|24813.43|24693.43|24812.03|24692.03|10
1636028990000|2021-11-04 12:29:50|24815.14|24695.14|24820.79|24700.79|24820.79|24700.79|24815.14|24695.14|10
1636029000000|2021-11-04 12:30:00|24820.8|24700.8|24824.74|24704.74|24824.78|24704.78|24820.8|24700.8|9
1636029010000|2021-11-04 12:30:10|24823.96|24703.96|24824.28|24704.28|24825.48|24705.48|24823.96|24703.96|10
1636029020000|2021-11-04 12:30:20|24823.91|24703.91|24823.22|24703.22|24824.07|24704.07|24823.22|24703.22|9
1636029030000|2021-11-04 12:30:30|24822.55|24702.55|24822.38|24702.38|24823.03|24703.03|24822.19|24702.19|10
1636029040000|2021-11-04 12:30:40|24822.33|24702.33|24823.66|24703.66|24824.11|24704.11|24822.14|24702.14|9
1636029050000|2021-11-04 12:30:50|24823.4|24703.4|24822.23|24702.23|24823.84|24703.84|24821.58|24701.58|10
1636029060000|2021-11-04 12:31:00|24822.21|24702.21|24818.03|24698.03|24822.26|24702.26|24817.82|24697.82|10
1636029070000|2021-11-04 12:31:10|24817.84|24697.84|24814.45|24694.45|24817.84|24697.84|24814.45|24694.45|10
1636029080000|2021-11-04 12:31:20|24815.49|24695.49|24809.83|24689.83|24815.49|24695.49|24809.83|24689.83|10
1636029090000|2021-11-04 12:31:30|24809.58|24689.58|24810.01|24690.01|24810.43|24690.43|24809.55|24689.55|10
1636029100000|2021-11-04 12:31:40|24809.57|24689.57|24804.78|24684.78|24809.84|24689.84|24804.78|24684.78|10
1636029110000|2021-11-04 12:31:50|24804.95|24684.95|24801.88|24681.88|24804.95|24684.95|24801.74|24681.74|10
1636029120000|2021-11-04 12:32:00|24801.82|24681.82|24797.08|24677.08|24801.82|24681.82|24797.01|24677.01|10
1636029130000|2021-11-04 12:32:10|24797.1|24677.1|24796.22|24676.22|24797.1|24677.1|24795.43|24675.43|10
1636029140000|2021-11-04 12:32:20|24796.75|24676.75|24797.63|24677.63|24798.4|24678.4|24796.35|24676.35|10
1636029150000|2021-11-04 12:32:30|24795.8|24675.8|24796.38|24676.38|24797.68|24677.68|24795.75|24675.75|10
1636029160000|2021-11-04 12:32:40|24796.51|24676.51|24794.1|24674.1|24797.28|24677.28|24794.1|24674.1|10
1636029170000|2021-11-04 12:32:50|24794.29|24674.29|24792.66|24672.66|24794.29|24674.29|24792.66|24672.66|10
1636029180000|2021-11-04 12:33:00|24792.21|24672.21|24785.45|24665.45|24792.21|24672.21|24785.45|24665.45|10
1636029190000|2021-11-04 12:33:10|24785.24|24665.24|24783.71|24663.71|24785.28|24665.28|24782.98|24662.98|10
1636029200000|2021-11-04 12:33:20|24783.18|24663.18|24781.18|24661.18|24783.26|24663.26|24780.3|24660.3|9
1636029210000|2021-11-04 12:33:30|24780.85|24660.85|24778.42|24658.42|24781.05|24661.05|24778.15|24658.15|10
1636029220000|2021-11-04 12:33:40|24778.11|24658.11|24772.44|24652.44|24778.11|24658.11|24772.44|24652.44|10
1636029230000|2021-11-04 12:33:50|24772.73|24652.73|24771.57|24651.57|24772.89|24652.89|24771.5|24651.5|10
1636029240000|2021-11-04 12:34:00|24771.37|24651.37|24772.28|24652.28|24772.28|24652.28|24770.5|24650.5|10
1636029250000|2021-11-04 12:34:10|24772.16|24652.16|24770.71|24650.71|24772.16|24652.16|24769.93|24649.93|10
1636029260000|2021-11-04 12:34:20|24770.63|24650.63|24771.7|24651.7|24772.63|24652.63|24770.56|24650.56|10
1636029270000|2021-11-04 12:34:30|24772.6|24652.6|24769.78|24649.78|24772.6|24652.6|24769.09|24649.09|7
1636029280000|2021-11-04 12:34:40|24769.61|24649.61|24768.82|24648.82|24769.7|24649.7|24767.8|24647.8|9
1636029290000|2021-11-04 12:34:50|24767.05|24647.05|24764.73|24644.73|24767.05|24647.05|24764.73|24644.73|8
1636029300000|2021-11-04 12:35:00|24764.4|24644.4|24765.17|24645.17|24765.57|24645.57|24763.64|24643.64|10
1636029310000|2021-11-04 12:35:10|24765.22|24645.22|24768.51|24648.51|24768.51|24648.51|24765.22|24645.22|9
1636029320000|2021-11-04 12:35:20|24768.68|24648.68|24767.05|24647.05|24768.68|24648.68|24766.59|24646.59|10
1636029330000|2021-11-04 12:35:30|24764.76|24644.76|24759.72|24639.72|24764.78|24644.78|24759.72|24639.72|9
1636029340000|2021-11-04 12:35:40|24760.11|24640.11|24754.96|24634.96|24760.49|24640.49|24754.96|24634.96|10
1636029350000|2021-11-04 12:35:50|24754.28|24634.28|24752.18|24632.18|24754.28|24634.28|24752.05|24632.05|10
1636029360000|2021-11-04 12:36:00|24751.4|24631.4|24751.92|24631.92|24752.14|24632.14|24750.2|24630.2|10
1636029370000|2021-11-04 12:36:10|24750.61|24630.61|24751.68|24631.68|24751.68|24631.68|24750.25|24630.25|10
1636029380000|2021-11-04 12:36:20|24751.72|24631.72|24753.69|24633.69|24753.69|24633.69|24751.59|24631.59|9
1636029390000|2021-11-04 12:36:30|24753.7|24633.7|24757.07|24637.07|24757.21|24637.21|24753.7|24633.7|10
1636029400000|2021-11-04 12:36:40|24757.7|24637.7|24758.56|24638.56|24758.74|24638.74|24756.61|24636.61|10
1636029410000|2021-11-04 12:36:50|24758.6|24638.6|24759.07|24639.07|24760.06|24640.06|24758.27|24638.27|10
1636029420000|2021-11-04 12:37:00|24759.35|24639.35|24760.31|24640.31|24760.84|24640.84|24759.35|24639.35|10
1636029430000|2021-11-04 12:37:10|24760.41|24640.41|24764.99|24644.99|24764.99|24644.99|24760.41|24640.41|10
1636029440000|2021-11-04 12:37:20|24764.35|24644.35|24769.33|24649.33|24769.33|24649.33|24764.35|24644.35|8
1636029450000|2021-11-04 12:37:30|24769.7|24649.7|24770.22|24650.22|24770.76|24650.76|24767.87|24647.87|10
1636029460000|2021-11-04 12:37:40|24770.02|24650.02|24769.43|24649.43|24770.06|24650.06|24768.9|24648.9|10
1636029470000|2021-11-04 12:37:50|24769.57|24649.57|24770.24|24650.24|24771.05|24651.05|24769.57|24649.57|10
1636029480000|2021-11-04 12:38:00|24770.03|24650.03|24771.64|24651.64|24771.64|24651.64|24767.42|24647.42|10
1636029490000|2021-11-04 12:38:10|24772.1|24652.1|24775.39|24655.39|24775.39|24655.39|24771.98|24651.98|10
1636029500000|2021-11-04 12:38:20|24776.12|24656.12|24778.88|24658.88|24780.73|24660.73|24776.12|24656.12|10
1636029510000|2021-11-04 12:38:30|24779.17|24659.17|24781.6|24661.6|24781.65|24661.65|24779.12|24659.12|10
1636029520000|2021-11-04 12:38:40|24781.74|24661.74|24784.02|24664.02|24784.02|24664.02|24780.85|24660.85|10
1636029530000|2021-11-04 12:38:50|24783.85|24663.85|24784.36|24664.36|24784.36|24664.36|24783.09|24663.09|9
1636029540000|2021-11-04 12:39:00|24784.41|24664.41|24783.56|24663.56|24785.8|24665.8|24783.56|24663.56|10
1636029550000|2021-11-04 12:39:10|24782.25|24662.25|24781.06|24661.06|24782.44|24662.44|24780.85|24660.85|10
1636029560000|2021-11-04 12:39:20|24781.87|24661.87|24782.47|24662.47|24783.42|24663.42|24781.87|24661.87|10
1636029570000|2021-11-04 12:39:30|24782.7|24662.7|24786.17|24666.17|24786.17|24666.17|24782.7|24662.7|10
1636029580000|2021-11-04 12:39:40|24786.27|24666.27|24790.5|24670.5|24790.5|24670.5|24785.82|24665.82|10
1636029590000|2021-11-04 12:39:50|24790.26|24670.26|24790.36|24670.36|24790.36|24670.36|24789.06|24669.06|9
1636029600000|2021-11-04 12:40:00|24789.57|24669.57|24792.63|24672.63|24792.63|24672.63|24789.57|24669.57|10
1636029610000|2021-11-04 12:40:10|24792.49|24672.49|24792.4|24672.4|24793.2|24673.2|24791.37|24671.37|10
1636029620000|2021-11-04 12:40:20|24792.33|24672.33|24793.17|24673.17|24794.35|24674.35|24792.33|24672.33|10
1636029630000|2021-11-04 12:40:30|24793.18|24673.18|24793.1|24673.1|24793.9|24673.9|24793.05|24673.05|9
1636029640000|2021-11-04 12:40:40|24794.37|24674.37|24793.65|24673.65|24794.39|24674.39|24792.84|24672.84|10
1636029650000|2021-11-04 12:40:50|24793.84|24673.84|24792.88|24672.88|24794.34|24674.34|24792.88|24672.88|10
1636029660000|2021-11-04 12:41:00|24792.68|24672.68|24795.04|24675.04|24795.04|24675.04|24792.47|24672.47|10
1636029670000|2021-11-04 12:41:10|24795.1|24675.1|24795.13|24675.13|24796.28|24676.28|24794.37|24674.37|10
1636029680000|2021-11-04 12:41:20|24795.47|24675.47|24794.74|24674.74|24796.26|24676.26|24794.28|24674.28|10
1636029690000|2021-11-04 12:41:30|24795.13|24675.13|24798.63|24678.63|24798.76|24678.76|24794.54|24674.54|10
1636029700000|2021-11-04 12:41:40|24798.81|24678.81|24799.35|24679.35|24799.35|24679.35|24797.28|24677.28|10
1636029710000|2021-11-04 12:41:50|24798.48|24678.48|24797.93|24677.93|24799.2|24679.2|24797.93|24677.93|10
1636029720000|2021-11-04 12:42:00|24800.09|24680.09|24798.04|24678.04|24800.21|24680.21|24798.04|24678.04|9
1636029730000|2021-11-04 12:42:10|24799.06|24679.06|24800.09|24680.09|24800.64|24680.64|24799.06|24679.06|9
1636029740000|2021-11-04 12:42:20|24800.44|24680.44|24803.65|24683.65|24803.67|24683.67|24800.44|24680.44|10
1636029750000|2021-11-04 12:42:30|24803.62|24683.62|24805.99|24685.99|24806.18|24686.18|24803.62|24683.62|9
1636029760000|2021-11-04 12:42:40|24806.24|24686.24|24806.9|24686.9|24806.9|24686.9|24804.87|24684.87|6
1636029770000|2021-11-04 12:42:50|24806.94|24686.94|24802.78|24682.78|24806.94|24686.94|24802.78|24682.78|7
1636029780000|2021-11-04 12:43:00|24802.74|24682.74|24802.81|24682.81|24803.91|24683.91|24802.53|24682.53|10
1636029790000|2021-11-04 12:43:10|24802.23|24682.23|24798.22|24678.22|24802.23|24682.23|24798.22|24678.22|9
1636029800000|2021-11-04 12:43:20|24798.27|24678.27|24795.5|24675.5|24798.27|24678.27|24795.32|24675.32|10
1636029810000|2021-11-04 12:43:30|24796.72|24676.72|24795.09|24675.09|24796.72|24676.72|24794.88|24674.88|10
1636029820000|2021-11-04 12:43:40|24795.17|24675.17|24792.11|24672.11|24795.17|24675.17|24792.11|24672.11|9
1636029830000|2021-11-04 12:43:50|24792.32|24672.32|24793|24673|24793|24673|24792.1|24672.1|10
1636029840000|2021-11-04 12:44:00|24792.35|24672.35|24795.19|24675.19|24796.45|24676.45|24792.35|24672.35|9
1636029850000|2021-11-04 12:44:10|24795.46|24675.46|24799.97|24679.97|24799.97|24679.97|24795.46|24675.46|9
1636029860000|2021-11-04 12:44:20|24800.64|24680.64|24805.07|24685.07|24805.07|24685.07|24800.64|24680.64|10
1636029870000|2021-11-04 12:44:30|24805.45|24685.45|24807.05|24687.05|24807.05|24687.05|24805.45|24685.45|10
1636029880000|2021-11-04 12:44:40|24806.59|24686.59|24806.86|24686.86|24808.17|24688.17|24806.59|24686.59|9
1636029890000|2021-11-04 12:44:50|24806.92|24686.92|24808.81|24688.81|24808.81|24688.81|24806.92|24686.92|8
1636029900000|2021-11-04 12:45:00|24808.75|24688.75|24809.57|24689.57|24810.04|24690.04|24808.75|24688.75|10
1636029910000|2021-11-04 12:45:10|24809.08|24689.08|24807.42|24687.42|24810.27|24690.27|24807.39|24687.39|10
1636029920000|2021-11-04 12:45:20|24807.69|24687.69|24805.34|24685.34|24807.69|24687.69|24805.15|24685.15|10
1636029930000|2021-11-04 12:45:30|24805.41|24685.41|24804.86|24684.86|24806.46|24686.46|24804.86|24684.86|10
1636029940000|2021-11-04 12:45:40|24804.78|24684.78|24802.72|24682.72|24805|24685|24802.72|24682.72|9
1636029950000|2021-11-04 12:45:50|24803.25|24683.25|24801.86|24681.86|24803.25|24683.25|24801.47|24681.47|9
1636029960000|2021-11-04 12:46:00|24802.27|24682.27|24802.7|24682.7|24802.7|24682.7|24802.08|24682.08|9
1636029970000|2021-11-04 12:46:10|24803.38|24683.38|24803.21|24683.21|24805.82|24685.82|24803.21|24683.21|10
1636029980000|2021-11-04 12:46:20|24804.11|24684.11|24805.59|24685.59|24805.59|24685.59|24804.03|24684.03|10
1636029990000|2021-11-04 12:46:30|24806.27|24686.27|24806.65|24686.65|24806.65|24686.65|24805.64|24685.64|10
1636030000000|2021-11-04 12:46:40|24806.39|24686.39|24805.34|24685.34|24806.41|24686.41|24805.03|24685.03|10
1636030010000|2021-11-04 12:46:50|24804.95|24684.95|24802.98|24682.98|24805.17|24685.17|24802.98|24682.98|9
1636030020000|2021-11-04 12:47:00|24802.09|24682.09|24795.61|24675.61|24802.09|24682.09|24795.35|24675.35|10
1636030030000|2021-11-04 12:47:10|24794.52|24674.52|24795.77|24675.77|24795.77|24675.77|24794.45|24674.45|10
1636030040000|2021-11-04 12:47:20|24795.93|24675.93|24799.75|24679.75|24800.01|24680.01|24795.93|24675.93|9
1636030050000|2021-11-04 12:47:30|24800.86|24680.86|24803.5|24683.5|24803.5|24683.5|24800.68|24680.68|10
1636030060000|2021-11-04 12:47:40|24803.84|24683.84|24805.95|24685.95|24805.95|24685.95|24803.68|24683.68|9
1636030070000|2021-11-04 12:47:50|24806.6|24686.6|24808.96|24688.96|24808.96|24688.96|24805.52|24685.52|9
1636030080000|2021-11-04 12:48:00|24808.9|24688.9|24809.75|24689.75|24809.78|24689.78|24808.79|24688.79|10
1636030090000|2021-11-04 12:48:10|24810.24|24690.24|24811.64|24691.64|24812.3|24692.3|24809.99|24689.99|10
1636030100000|2021-11-04 12:48:20|24811.89|24691.89|24810.7|24690.7|24811.97|24691.97|24810.7|24690.7|10
1636030110000|2021-11-04 12:48:30|24810.48|24690.48|24809.91|24689.91|24810.93|24690.93|24809.91|24689.91|9
1636030120000|2021-11-04 12:48:40|24811.13|24691.13|24809.44|24689.44|24811.25|24691.25|24809.18|24689.18|9
1636030130000|2021-11-04 12:48:50|24809.86|24689.86|24811.1|24691.1|24811.1|24691.1|24809.36|24689.36|10
1636030140000|2021-11-04 12:49:00|24811.07|24691.07|24810.92|24690.92|24811.28|24691.28|24810.1|24690.1|10
1636030150000|2021-11-04 12:49:10|24810.94|24690.94|24811.88|24691.88|24811.88|24691.88|24809.72|24689.72|9
1636030160000|2021-11-04 12:49:20|24812.08|24692.08|24811.66|24691.66|24812.92|24692.92|24811.66|24691.66|10
1636030170000|2021-11-04 12:49:30|24811.23|24691.23|24807.9|24687.9|24811.23|24691.23|24807.9|24687.9|10
1636030180000|2021-11-04 12:49:40|24807.34|24687.34|24807.27|24687.27|24807.34|24687.34|24806.25|24686.25|9
1636030190000|2021-11-04 12:49:50|24806.19|24686.19|24807.37|24687.37|24807.44|24687.44|24806.19|24686.19|9
1636030200000|2021-11-04 12:50:00|24807.44|24687.44|24808.77|24688.77|24808.77|24688.77|24806.65|24686.65|10
1636030210000|2021-11-04 12:50:10|24808.87|24688.87|24815.76|24695.76|24815.76|24695.76|24808.87|24688.87|10
1636030220000|2021-11-04 12:50:20|24815.7|24695.7|24817.42|24697.42|24817.42|24697.42|24814.13|24694.13|10
1636030230000|2021-11-04 12:50:30|24815.66|24695.66|24818.88|24698.88|24819.02|24699.02|24815.66|24695.66|10
1636030240000|2021-11-04 12:50:40|24818.38|24698.38|24817.42|24697.42|24820.1|24700.1|24817.42|24697.42|9
1636030250000|2021-11-04 12:50:50|24817.92|24697.92|24817.32|24697.32|24819.26|24699.26|24817.32|24697.32|9
1636030260000|2021-11-04 12:51:00|24817.38|24697.38|24813.86|24693.86|24817.42|24697.42|24813.86|24693.86|9
1636030270000|2021-11-04 12:51:10|24813.65|24693.65|24812.52|24692.52|24813.69|24693.69|24812.14|24692.14|9
1636030280000|2021-11-04 12:51:20|24812.45|24692.45|24810.11|24690.11|24812.45|24692.45|24810.03|24690.03|10
1636030290000|2021-11-04 12:51:30|24810.13|24690.13|24809.84|24689.84|24810.23|24690.23|24809.33|24689.33|10
1636030300000|2021-11-04 12:51:40|24808.19|24688.19|24808.35|24688.35|24808.35|24688.35|24807.83|24687.83|8
1636030310000|2021-11-04 12:51:50|24809.04|24689.04|24807.91|24687.91|24809.13|24689.13|24807.45|24687.45|10
1636030320000|2021-11-04 12:52:00|24808.21|24688.21|24807.85|24687.85|24809.14|24689.14|24807.85|24687.85|10
1636030330000|2021-11-04 12:52:10|24807.87|24687.87|24807.41|24687.41|24808.46|24688.46|24807.41|24687.41|10
1636030340000|2021-11-04 12:52:20|24806|24686|24808.26|24688.26|24808.26|24688.26|24806|24686|10
1636030350000|2021-11-04 12:52:30|24809.24|24689.24|24809.39|24689.39|24810.29|24690.29|24808.89|24688.89|10
1636030360000|2021-11-04 12:52:40|24811.18|24691.18|24818|24698|24818|24698|24811.18|24691.18|10
1636030370000|2021-11-04 12:52:50|24819.41|24699.41|24824.8|24704.8|24825.91|24705.91|24819.41|24699.41|10
1636030380000|2021-11-04 12:53:00|24824.88|24704.88|24822.89|24702.89|24826.07|24706.07|24822.89|24702.89|10
1636030390000|2021-11-04 12:53:10|24822.77|24702.77|24825.73|24705.73|24825.73|24705.73|24821.61|24701.61|10
1636030400000|2021-11-04 12:53:20|24825.79|24705.79|24825.66|24705.66|24826.87|24706.87|24824.52|24704.52|10
1636030410000|2021-11-04 12:53:30|24825.79|24705.79|24826.29|24706.29|24826.29|24706.29|24825.31|24705.31|10
1636030420000|2021-11-04 12:53:40|24826.52|24706.52|24827.08|24707.08|24829.11|24709.11|24826.52|24706.52|9
1636030430000|2021-11-04 12:53:50|24827.74|24707.74|24827.65|24707.65|24828.01|24708.01|24827.41|24707.41|8
1636030440000|2021-11-04 12:54:00|24827.72|24707.72|24830.91|24710.91|24830.91|24710.91|24827.72|24707.72|8
1636030450000|2021-11-04 12:54:10|24830.96|24710.96|24836.1|24716.1|24836.1|24716.1|24830.76|24710.76|9
1636030460000|2021-11-04 12:54:20|24835.7|24715.7|24838.88|24718.88|24839.09|24719.09|24835.7|24715.7|10
1636030470000|2021-11-04 12:54:30|24838.6|24718.6|24840.52|24720.52|24840.52|24720.52|24836.64|24716.64|10
1636030480000|2021-11-04 12:54:40|24840.63|24720.63|24838.9|24718.9|24841.8|24721.8|24838.9|24718.9|10
1636030490000|2021-11-04 12:54:50|24838.54|24718.54|24838.59|24718.59|24838.59|24718.59|24837.49|24717.49|10
1636030500000|2021-11-04 12:55:00|24838.72|24718.72|24839.69|24719.69|24839.69|24719.69|24838.27|24718.27|9
1636030510000|2021-11-04 12:55:10|24838.6|24718.6|24840.13|24720.13|24840.39|24720.39|24838.6|24718.6|9
1636030520000|2021-11-04 12:55:20|24840.09|24720.09|24842.91|24722.91|24842.91|24722.91|24840.09|24720.09|9
1636030530000|2021-11-04 12:55:30|24841.66|24721.66|24841.41|24721.41|24842.01|24722.01|24840.92|24720.92|10
1636030540000|2021-11-04 12:55:40|24841.52|24721.52|24842.63|24722.63|24844.02|24724.02|24841.52|24721.52|9
1636030550000|2021-11-04 12:55:50|24842.43|24722.43|24840.62|24720.62|24842.54|24722.54|24840.62|24720.62|10
1636030560000|2021-11-04 12:56:00|24840.31|24720.31|24839.71|24719.71|24840.31|24720.31|24838.58|24718.58|9
1636030570000|2021-11-04 12:56:10|24841.3|24721.3|24849.96|24729.96|24849.96|24729.96|24841.26|24721.26|10
1636030580000|2021-11-04 12:56:20|24850.18|24730.18|24850.96|24730.96|24850.96|24730.96|24848.81|24728.81|10
1636030590000|2021-11-04 12:56:30|24850.92|24730.92|24853.46|24733.46|24853.46|24733.46|24850.92|24730.92|10
1636030600000|2021-11-04 12:56:40|24853.1|24733.1|24854.28|24734.28|24854.37|24734.37|24853.1|24733.1|10
1636030610000|2021-11-04 12:56:50|24854.43|24734.43|24859.59|24739.59|24859.81|24739.81|24854.43|24734.43|10
1636030620000|2021-11-04 12:57:00|24861.08|24741.08|24869.56|24749.56|24869.56|24749.56|24861.08|24741.08|10
1636030630000|2021-11-04 12:57:10|24869.27|24749.27|24870.33|24750.33|24871.29|24751.29|24868.62|24748.62|10
1636030640000|2021-11-04 12:57:20|24869.83|24749.83|24870.32|24750.32|24870.89|24750.89|24869.76|24749.76|10
1636030650000|2021-11-04 12:57:30|24870.04|24750.04|24871.44|24751.44|24872.08|24752.08|24869.86|24749.86|10
1636030660000|2021-11-04 12:57:40|24871.57|24751.57|24873.1|24753.1|24873.1|24753.1|24870.57|24750.57|10
1636030670000|2021-11-04 12:57:50|24872.53|24752.53|24872.56|24752.56|24872.94|24752.94|24871.47|24751.47|10
1636030680000|2021-11-04 12:58:00|24873|24753|24876.21|24756.21|24876.21|24756.21|24873|24753|10
1636030690000|2021-11-04 12:58:10|24875.25|24755.25|24881.59|24761.59|24881.8|24761.8|24875.25|24755.25|10
1636030700000|2021-11-04 12:58:20|24881.42|24761.42|24881.9|24761.9|24881.9|24761.9|24879.78|24759.78|10
1636030710000|2021-11-04 12:58:30|24880.91|24760.91|24880.79|24760.79|24881.95|24761.95|24879.37|24759.37|9
1636030720000|2021-11-04 12:58:40|24880.8|24760.8|24882.82|24762.82|24882.82|24762.82|24879.71|24759.71|9
1636030730000|2021-11-04 12:58:50|24882.83|24762.83|24881.79|24761.79|24882.91|24762.91|24881.54|24761.54|9
1636030740000|2021-11-04 12:59:00|24881.62|24761.62|24879.91|24759.91|24883.17|24763.17|24879.49|24759.49|9
1636030750000|2021-11-04 12:59:10|24878.56|24758.56|24878.87|24758.87|24880.05|24760.05|24878.4|24758.4|10
1636030760000|2021-11-04 12:59:20|24878.76|24758.76|24879.43|24759.43|24881.21|24761.21|24878.76|24758.76|10
1636030770000|2021-11-04 12:59:30|24877.77|24757.77|24878.88|24758.88|24878.88|24758.88|24877.06|24757.06|10
1636030780000|2021-11-04 12:59:40|24878.59|24758.59|24878.58|24758.58|24879.55|24759.55|24878.14|24758.14|10
1636030790000|2021-11-04 12:59:50|24879.11|24759.11|24879.87|24759.87|24881.18|24761.18|24879.11|24759.11|10
1636030800000|2021-11-04 13:00:00|24880.14|24760.14|24880.94|24760.94|24881.36|24761.36|24879.73|24759.73|9
1636030810000|2021-11-04 13:00:10|24881.19|24761.19|24885.47|24765.47|24885.47|24765.47|24881.14|24761.14|10
1636030820000|2021-11-04 13:00:20|24885.35|24765.35|24886.79|24766.79|24886.79|24766.79|24884.85|24764.85|10
1636030830000|2021-11-04 13:00:30|24887.48|24767.48|24889.47|24769.47|24889.64|24769.64|24887.48|24767.48|10
1636030840000|2021-11-04 13:00:40|24889.8|24769.8|24888.8|24768.8|24890.93|24770.93|24888.8|24768.8|9
1636030850000|2021-11-04 13:00:50|24888.72|24768.72|24890.47|24770.47|24890.47|24770.47|24888.72|24768.72|10
1636030860000|2021-11-04 13:01:00|24891.51|24771.51|24896.09|24776.09|24896.09|24776.09|24891|24771|10
1636030870000|2021-11-04 13:01:10|24896.07|24776.07|24896.2|24776.2|24896.59|24776.59|24896.06|24776.06|9
1636030880000|2021-11-04 13:01:20|24895.5|24775.5|24897.48|24777.48|24897.48|24777.48|24895.47|24775.47|9
1636030890000|2021-11-04 13:01:30|24897.54|24777.54|24896.81|24776.81|24899.8|24779.8|24896.81|24776.81|10
1636030900000|2021-11-04 13:01:40|24896.36|24776.36|24899.93|24779.93|24901|24781|24896.36|24776.36|10
1636030910000|2021-11-04 13:01:50|24898.14|24778.14|24898.38|24778.38|24898.38|24778.38|24896.52|24776.52|10
1636030920000|2021-11-04 13:02:00|24897.92|24777.92|24898.26|24778.26|24900.17|24780.17|24897.92|24777.92|10
1636030930000|2021-11-04 13:02:10|24898.24|24778.24|24896.06|24776.06|24900.16|24780.16|24896.06|24776.06|10
1636030940000|2021-11-04 13:02:20|24896.63|24776.63|24894.35|24774.35|24896.63|24776.63|24893.09|24773.09|10
1636030950000|2021-11-04 13:02:30|24894.6|24774.6|24899.66|24779.66|24899.66|24779.66|24894.37|24774.37|10
1636030960000|2021-11-04 13:02:40|24900|24780|24899.72|24779.72|24901.13|24781.13|24899.72|24779.72|10
1636030970000|2021-11-04 13:02:50|24900.23|24780.23|24898.59|24778.59|24900.23|24780.23|24898.26|24778.26|9
1636030980000|2021-11-04 13:03:00|24898.81|24778.81|24898.66|24778.66|24899.59|24779.59|24898.52|24778.52|10
1636030990000|2021-11-04 13:03:10|24898.7|24778.7|24897.73|24777.73|24899.59|24779.59|24897.56|24777.56|10
1636031000000|2021-11-04 13:03:20|24897.86|24777.86|24900.17|24780.17|24900.4|24780.4|24897.86|24777.86|9
1636031010000|2021-11-04 13:03:30|24900.23|24780.23|24900.69|24780.69|24901.5|24781.5|24900.23|24780.23|10
1636031020000|2021-11-04 13:03:40|24901.25|24781.25|24898.72|24778.72|24901.25|24781.25|24898.72|24778.72|10
1636031030000|2021-11-04 13:03:50|24898.55|24778.55|24897.87|24777.87|24899.01|24779.01|24897.27|24777.27|10
1636031040000|2021-11-04 13:04:00|24898.03|24778.03|24897.06|24777.06|24898.11|24778.11|24896.92|24776.92|10
1636031050000|2021-11-04 13:04:10|24897.26|24777.26|24897.19|24777.19|24898.02|24778.02|24896.91|24776.91|10
1636031060000|2021-11-04 13:04:20|24898.03|24778.03|24898.21|24778.21|24898.62|24778.62|24897.21|24777.21|9
1636031070000|2021-11-04 13:04:30|24898.35|24778.35|24897.78|24777.78|24898.35|24778.35|24896.28|24776.28|10
1636031080000|2021-11-04 13:04:40|24898.83|24778.83|24898.01|24778.01|24899.08|24779.08|24897.95|24777.95|10
1636031090000|2021-11-04 13:04:50|24898.18|24778.18|24900.29|24780.29|24900.29|24780.29|24898.18|24778.18|10
1636031100000|2021-11-04 13:05:00|24900.23|24780.23|24895.36|24775.36|24900.45|24780.45|24895.36|24775.36|10
1636031110000|2021-11-04 13:05:10|24895.45|24775.45|24897.19|24777.19|24897.19|24777.19|24894.13|24774.13|10
1636031120000|2021-11-04 13:05:20|24897.37|24777.37|24901.73|24781.73|24901.73|24781.73|24897.32|24777.32|9
1636031130000|2021-11-04 13:05:30|24901.82|24781.82|24904.47|24784.47|24904.47|24784.47|24901.67|24781.67|8
1636031140000|2021-11-04 13:05:40|24906.32|24786.32|24906.5|24786.5|24906.5|24786.5|24905.28|24785.28|10
1636031150000|2021-11-04 13:05:50|24906.24|24786.24|24907.08|24787.08|24907.32|24787.32|24905.43|24785.43|10
1636031160000|2021-11-04 13:06:00|24907.59|24787.59|24907.36|24787.36|24907.59|24787.59|24906.38|24786.38|10
1636031170000|2021-11-04 13:06:10|24907.45|24787.45|24906.03|24786.03|24907.65|24787.65|24906.03|24786.03|10
1636031180000|2021-11-04 13:06:20|24906.55|24786.55|24912.98|24792.98|24912.98|24792.98|24906.03|24786.03|10
1636031190000|2021-11-04 13:06:30|24912.88|24792.88|24917.84|24797.84|24917.84|24797.84|24912.74|24792.74|10
1636031200000|2021-11-04 13:06:40|24918.63|24798.63|24920.48|24800.48|24921.24|24801.24|24918.63|24798.63|10
1636031210000|2021-11-04 13:06:50|24922.29|24802.29|24925.55|24805.55|24925.55|24805.55|24921.9|24801.9|10
1636031220000|2021-11-04 13:07:00|24925.19|24805.19|24925.11|24805.11|24926.19|24806.19|24924.76|24804.76|9
1636031230000|2021-11-04 13:07:10|24925.7|24805.7|24925.61|24805.61|24925.7|24805.7|24924.64|24804.64|10
1636031240000|2021-11-04 13:07:20|24924.88|24804.88|24938.22|24818.22|24938.22|24818.22|24924.84|24804.84|10
1636031250000|2021-11-04 13:07:30|24938.3|24818.3|24939.87|24819.87|24940.41|24820.41|24937.98|24817.98|10
1636031260000|2021-11-04 13:07:40|24939.85|24819.85|24940.53|24820.53|24943.22|24823.22|24939.85|24819.85|10
1636031270000|2021-11-04 13:07:50|24939.37|24819.37|24942.52|24822.52|24943.75|24823.75|24939.37|24819.37|10
1636031280000|2021-11-04 13:08:00|24942.72|24822.72|24945|24825|24945|24825|24942.2|24822.2|10
1636031290000|2021-11-04 13:08:10|24944.45|24824.45|24945.99|24825.99|24946.86|24826.86|24944.45|24824.45|10
1636031300000|2021-11-04 13:08:20|24944.79|24824.79|24942.17|24822.17|24944.87|24824.87|24942.17|24822.17|10
1636031310000|2021-11-04 13:08:30|24942.15|24822.15|24942.75|24822.75|24943.44|24823.44|24942.15|24822.15|10
1636031320000|2021-11-04 13:08:40|24941.92|24821.92|24941.63|24821.63|24942.65|24822.65|24941.03|24821.03|10
1636031330000|2021-11-04 13:08:50|24941.74|24821.74|24941.64|24821.64|24942.76|24822.76|24941.19|24821.19|10
1636031340000|2021-11-04 13:09:00|24943.15|24823.15|24947.46|24827.46|24947.46|24827.46|24942.92|24822.92|10
1636031350000|2021-11-04 13:09:10|24949.66|24829.66|24951.13|24831.13|24951.47|24831.47|24948.46|24828.46|10
1636031360000|2021-11-04 13:09:20|24953.21|24833.21|24954.5|24834.5|24954.78|24834.78|24953.19|24833.19|10
1636031370000|2021-11-04 13:09:30|24954.57|24834.57|24958.6|24838.6|24958.6|24838.6|24954.14|24834.14|10
1636031380000|2021-11-04 13:09:40|24958.8|24838.8|24959.27|24839.27|24959.27|24839.27|24957.93|24837.93|10
1636031390000|2021-11-04 13:09:50|24958.56|24838.56|24958.04|24838.04|24959.1|24839.1|24957.22|24837.22|9
1636031400000|2021-11-04 13:10:00|24957.48|24837.48|24953.08|24833.08|24957.48|24837.48|24952.5|24832.5|10
1636031410000|2021-11-04 13:10:10|24952.52|24832.52|24949.92|24829.92|24952.52|24832.52|24949.92|24829.92|10
1636031420000|2021-11-04 13:10:20|24950.14|24830.14|24945.79|24825.79|24950.14|24830.14|24945.04|24825.04|10
1636031430000|2021-11-04 13:10:30|24944.21|24824.21|24943.76|24823.76|24945.16|24825.16|24943.76|24823.76|10
1636031440000|2021-11-04 13:10:40|24943.16|24823.16|24940.8|24820.8|24943.16|24823.16|24939.83|24819.83|10
1636031450000|2021-11-04 13:10:50|24941.24|24821.24|24943.47|24823.47|24943.47|24823.47|24938.8|24818.8|10
1636031460000|2021-11-04 13:11:00|24943.4|24823.4|24946.95|24826.95|24947.39|24827.39|24943.4|24823.4|10
1636031470000|2021-11-04 13:11:10|24947.27|24827.27|24947.69|24827.69|24948.56|24828.56|24946.45|24826.45|10
1636031480000|2021-11-04 13:11:20|24948.8|24828.8|24948.19|24828.19|24950.82|24830.82|24948.19|24828.19|10
1636031490000|2021-11-04 13:11:30|24948.33|24828.33|24950.84|24830.84|24950.84|24830.84|24947.72|24827.72|10
1636031500000|2021-11-04 13:11:40|24952.4|24832.4|24953.07|24833.07|24953.07|24833.07|24951.57|24831.57|10
1636031510000|2021-11-04 13:11:50|24952.7|24832.7|24956.84|24836.84|24956.84|24836.84|24952.7|24832.7|10
1636031520000|2021-11-04 13:12:00|24956.74|24836.74|24961.11|24841.11|24961.11|24841.11|24956.74|24836.74|10
1636031530000|2021-11-04 13:12:10|24961.37|24841.37|24960.33|24840.33|24962.9|24842.9|24960.33|24840.33|10
1636031540000|2021-11-04 13:12:20|24960.63|24840.63|24956.39|24836.39|24960.63|24840.63|24956.39|24836.39|10
1636031550000|2021-11-04 13:12:30|24956.28|24836.28|24954.65|24834.65|24956.6|24836.6|24954.65|24834.65|10
1636031560000|2021-11-04 13:12:40|24954.82|24834.82|24954.85|24834.85|24956.44|24836.44|24954.5|24834.5|10
1636031570000|2021-11-04 13:12:50|24954.7|24834.7|24951.5|24831.5|24954.7|24834.7|24951.5|24831.5|10
1636031580000|2021-11-04 13:13:00|24950.97|24830.97|24950.9|24830.9|24952.06|24832.06|24949.73|24829.73|10
1636031590000|2021-11-04 13:13:10|24949.66|24829.66|24948.43|24828.43|24950.91|24830.91|24948.35|24828.35|10
1636031600000|2021-11-04 13:13:20|24945.71|24825.71|24941.11|24821.11|24945.92|24825.92|24941.11|24821.11|10
1636031610000|2021-11-04 13:13:30|24939.62|24819.62|24929.62|24809.62|24939.62|24819.62|24929.62|24809.62|10
1636031620000|2021-11-04 13:13:40|24928.5|24808.5|24929.92|24809.92|24932.49|24812.49|24927.85|24807.85|10
1636031630000|2021-11-04 13:13:50|24931.81|24811.81|24937.67|24817.67|24937.67|24817.67|24931.81|24811.81|10
1636031640000|2021-11-04 13:14:00|24937.57|24817.57|24936.18|24816.18|24937.77|24817.77|24936.18|24816.18|10
1636031650000|2021-11-04 13:14:10|24935.9|24815.9|24931.61|24811.61|24936.57|24816.57|24931.13|24811.13|9
1636031660000|2021-11-04 13:14:20|24931.81|24811.81|24931.13|24811.13|24931.81|24811.81|24929.98|24809.98|10
1636031670000|2021-11-04 13:14:30|24931.33|24811.33|24935.25|24815.25|24936.82|24816.82|24931.33|24811.33|10
1636031680000|2021-11-04 13:14:40|24934.97|24814.97|24934.63|24814.63|24937.39|24817.39|24934.63|24814.63|10
1636031690000|2021-11-04 13:14:50|24935.19|24815.19|24935.23|24815.23|24936.22|24816.22|24935.07|24815.07|10
1636031700000|2021-11-04 13:15:00|24936.09|24816.09|24933.23|24813.23|24936.23|24816.23|24933.21|24813.21|10
1636031710000|2021-11-04 13:15:10|24933.56|24813.56|24934.77|24814.77|24935.26|24815.26|24933.36|24813.36|10
1636031720000|2021-11-04 13:15:20|24935.03|24815.03|24935.96|24815.96|24935.96|24815.96|24934.93|24814.93|10
1636031730000|2021-11-04 13:15:30|24935.48|24815.48|24942.19|24822.19|24942.19|24822.19|24935.42|24815.42|10
1636031740000|2021-11-04 13:15:40|24941.87|24821.87|24940.1|24820.1|24942.1|24822.1|24940.1|24820.1|10
1636031750000|2021-11-04 13:15:50|24940.16|24820.16|24939.56|24819.56|24940.92|24820.92|24939.56|24819.56|10
1636031760000|2021-11-04 13:16:00|24938.42|24818.42|24936.32|24816.32|24938.42|24818.42|24936.23|24816.23|10
1636031770000|2021-11-04 13:16:10|24935.63|24815.63|24932.05|24812.05|24936.29|24816.29|24932.05|24812.05|10
1636031780000|2021-11-04 13:16:20|24930.74|24810.74|24930.11|24810.11|24931.21|24811.21|24929.59|24809.59|10
1636031790000|2021-11-04 13:16:30|24930.47|24810.47|24931.22|24811.22|24931.69|24811.69|24929.99|24809.99|10
1636031800000|2021-11-04 13:16:40|24931.16|24811.16|24931.19|24811.19|24931.27|24811.27|24930.46|24810.46|10
1636031810000|2021-11-04 13:16:50|24931.72|24811.72|24928.15|24808.15|24931.72|24811.72|24927.24|24807.24|10
1636031820000|2021-11-04 13:17:00|24927.57|24807.57|24923.2|24803.2|24928.47|24808.47|24923.2|24803.2|10
1636031830000|2021-11-04 13:17:10|24921.47|24801.47|24919.41|24799.41|24921.47|24801.47|24919.26|24799.26|10
1636031840000|2021-11-04 13:17:20|24918.46|24798.46|24912.88|24792.88|24918.46|24798.46|24912.88|24792.88|10
1636031850000|2021-11-04 13:17:30|24913.24|24793.24|24911.49|24791.49|24913.39|24793.39|24911.49|24791.49|10
1636031860000|2021-11-04 13:17:40|24911.37|24791.37|24912.73|24792.73|24912.89|24792.89|24910.2|24790.2|10
1636031870000|2021-11-04 13:17:50|24913.44|24793.44|24908.29|24788.29|24913.47|24793.47|24908.29|24788.29|10
1636031880000|2021-11-04 13:18:00|24907.73|24787.73|24905.51|24785.51|24908.02|24788.02|24905.51|24785.51|10
1636031890000|2021-11-04 13:18:10|24904.98|24784.98|24901.46|24781.46|24905.51|24785.51|24901.46|24781.46|10
1636031900000|2021-11-04 13:18:20|24900.48|24780.48|24891.82|24771.82|24900.48|24780.48|24891.82|24771.82|10
1636031910000|2021-11-04 13:18:30|24891.95|24771.95|24882.78|24762.78|24891.95|24771.95|24882.78|24762.78|10
1636031920000|2021-11-04 13:18:40|24882.89|24762.89|24881.55|24761.55|24883.31|24763.31|24881.52|24761.52|10
1636031930000|2021-11-04 13:18:50|24880.95|24760.95|24882.53|24762.53|24884.53|24764.53|24880.95|24760.95|10
1636031940000|2021-11-04 13:19:00|24880.41|24760.41|24878.23|24758.23|24880.41|24760.41|24877.41|24757.41|10
1636031950000|2021-11-04 13:19:10|24877.54|24757.54|24876.16|24756.16|24877.54|24757.54|24875.48|24755.48|10
1636031960000|2021-11-04 13:19:20|24875.35|24755.35|24874.99|24754.99|24875.45|24755.45|24874.99|24754.99|10
1636031970000|2021-11-04 13:19:30|24875.57|24755.57|24871.41|24751.41|24875.57|24755.57|24871.41|24751.41|10
1636031980000|2021-11-04 13:19:40|24871.07|24751.07|24870.07|24750.07|24871.07|24751.07|24868.59|24748.59|10
1636031990000|2021-11-04 13:19:50|24869.6|24749.6|24866.28|24746.28|24869.6|24749.6|24866.07|24746.07|10
1636032000000|2021-11-04 13:20:00|24868.09|24748.09|24868.18|24748.18|24870.2|24750.2|24868.09|24748.09|10
1636032010000|2021-11-04 13:20:10|24867.68|24747.68|24867.7|24747.7|24869.61|24749.61|24867.68|24747.68|10
1636032020000|2021-11-04 13:20:20|24866.13|24746.13|24866.13|24746.13|24869.07|24749.07|24866.13|24746.13|10
1636032030000|2021-11-04 13:20:30|24865.09|24745.09|24863.49|24743.49|24865.4|24745.4|24862.98|24742.98|10
1636032040000|2021-11-04 13:20:40|24863.54|24743.54|24874.56|24754.56|24874.56|24754.56|24862.34|24742.34|10
1636032050000|2021-11-04 13:20:50|24877.23|24757.23|24885.86|24765.86|24885.86|24765.86|24877.23|24757.23|10
1636032060000|2021-11-04 13:21:00|24887.18|24767.18|24888.67|24768.67|24889.46|24769.46|24887.18|24767.18|10
1636032070000|2021-11-04 13:21:10|24887.59|24767.59|24883.88|24763.88|24887.59|24767.59|24883.78|24763.78|10
1636032080000|2021-11-04 13:21:20|24883.6|24763.6|24884.06|24764.06|24885.66|24765.66|24883.54|24763.54|10
1636032090000|2021-11-04 13:21:30|24882.51|24762.51|24886.63|24766.63|24886.63|24766.63|24882.51|24762.51|10
1636032100000|2021-11-04 13:21:40|24887.21|24767.21|24886.94|24766.94|24887.57|24767.57|24885.15|24765.15|10
1636032110000|2021-11-04 13:21:50|24886.42|24766.42|24886.09|24766.09|24886.42|24766.42|24884.38|24764.38|10
1636032120000|2021-11-04 13:22:00|24885.31|24765.31|24881.4|24761.4|24885.31|24765.31|24881.4|24761.4|10
1636032130000|2021-11-04 13:22:10|24881.27|24761.27|24881.49|24761.49|24882.04|24762.04|24880.44|24760.44|10
1636032140000|2021-11-04 13:22:20|24880.43|24760.43|24881.79|24761.79|24881.79|24761.79|24879.48|24759.48|10
1636032150000|2021-11-04 13:22:30|24882.31|24762.31|24880.69|24760.69|24882.77|24762.77|24879.52|24759.52|10
1636032160000|2021-11-04 13:22:40|24881.48|24761.48|24884.24|24764.24|24885.15|24765.15|24881.48|24761.48|10
1636032170000|2021-11-04 13:22:50|24883.7|24763.7|24881.16|24761.16|24883.7|24763.7|24880.89|24760.89|10
1636032180000|2021-11-04 13:23:00|24881.06|24761.06|24880.85|24760.85|24881.28|24761.28|24879.79|24759.79|9
1636032190000|2021-11-04 13:23:10|24881.09|24761.09|24881.28|24761.28|24881.56|24761.56|24878.84|24758.84|10
1636032200000|2021-11-04 13:23:20|24880.57|24760.57|24877.86|24757.86|24881.61|24761.61|24877.86|24757.86|10
1636032210000|2021-11-04 13:23:30|24877.34|24757.34|24876.34|24756.34|24878.41|24758.41|24876.34|24756.34|10
1636032220000|2021-11-04 13:23:40|24876.24|24756.24|24875.83|24755.83|24876.79|24756.79|24875.06|24755.06|10
1636032230000|2021-11-04 13:23:50|24875.91|24755.91|24873.06|24753.06|24875.91|24755.91|24873.06|24753.06|10
1636032240000|2021-11-04 13:24:00|24873.53|24753.53|24872.92|24752.92|24873.99|24753.99|24872.92|24752.92|10
1636032250000|2021-11-04 13:24:10|24872.45|24752.45|24871.75|24751.75|24872.45|24752.45|24870.72|24750.72|10
1636032260000|2021-11-04 13:24:20|24871.89|24751.89|24873.99|24753.99|24875.2|24755.2|24871.89|24751.89|10
1636032270000|2021-11-04 13:24:30|24872.96|24752.96|24871.19|24751.19|24873.29|24753.29|24871.19|24751.19|10
1636032280000|2021-11-04 13:24:40|24871.43|24751.43|24870.95|24750.95|24872.52|24752.52|24870.72|24750.72|10
1636032290000|2021-11-04 13:24:50|24871.19|24751.19|24869.62|24749.62|24871.19|24751.19|24868.59|24748.59|10
1636032300000|2021-11-04 13:25:00|24870.38|24750.38|24869.19|24749.19|24870.49|24750.49|24869.19|24749.19|10
1636032310000|2021-11-04 13:25:10|24869.48|24749.48|24870.25|24750.25|24870.25|24750.25|24867.62|24747.62|10
1636032320000|2021-11-04 13:25:20|24869.54|24749.54|24872.07|24752.07|24872.07|24752.07|24868.08|24748.08|10
1636032330000|2021-11-04 13:25:30|24872.81|24752.81|24872.8|24752.8|24873.2|24753.2|24872.3|24752.3|9
1636032340000|2021-11-04 13:25:40|24873.51|24753.51|24873.41|24753.41|24874.12|24754.12|24872.53|24752.53|10
1636032350000|2021-11-04 13:25:50|24874.1|24754.1|24875.22|24755.22|24876.09|24756.09|24873.6|24753.6|7
1636032360000|2021-11-04 13:26:00|24876.2|24756.2|24876.11|24756.11|24876.6|24756.6|24874.56|24754.56|10
1636032370000|2021-11-04 13:26:10|24877.06|24757.06|24876.87|24756.87|24877.28|24757.28|24875.27|24755.27|10
1636032380000|2021-11-04 13:26:20|24876.39|24756.39|24873.56|24753.56|24876.39|24756.39|24873.44|24753.44|10
1636032390000|2021-11-04 13:26:30|24877.53|24757.53|24872.33|24752.33|24877.53|24757.53|24872.33|24752.33|10
1636032400000|2021-11-04 13:26:40|24871.21|24751.21|24871.67|24751.67|24871.67|24751.67|24870.47|24750.47|10
1636032410000|2021-11-04 13:26:50|24871.59|24751.59|24871.7|24751.7|24872.27|24752.27|24870.99|24750.99|9
1636032420000|2021-11-04 13:27:00|24871.1|24751.1|24871.03|24751.03|24871.64|24751.64|24870.41|24750.41|10
1636032430000|2021-11-04 13:27:10|24871.26|24751.26|24871.69|24751.69|24872.33|24752.33|24871.15|24751.15|10
1636032440000|2021-11-04 13:27:20|24872.19|24752.19|24872.16|24752.16|24872.23|24752.23|24870.34|24750.34|10
1636032450000|2021-11-04 13:27:30|24871.17|24751.17|24869.08|24749.08|24871.17|24751.17|24869.06|24749.06|10
1636032460000|2021-11-04 13:27:40|24868.63|24748.63|24864.86|24744.86|24868.63|24748.63|24864.86|24744.86|10
1636032470000|2021-11-04 13:27:50|24864.61|24744.61|24861.68|24741.68|24864.61|24744.61|24861.64|24741.64|9
1636032480000|2021-11-04 13:28:00|24860.71|24740.71|24857.25|24737.25|24860.71|24740.71|24857.25|24737.25|10
1636032490000|2021-11-04 13:28:10|24856.9|24736.9|24851.58|24731.58|24857.04|24737.04|24851.58|24731.58|10
1636032500000|2021-11-04 13:28:20|24853.54|24733.54|24851.96|24731.96|24854.18|24734.18|24851.96|24731.96|10
1636032510000|2021-11-04 13:28:30|24851.88|24731.88|24853.38|24733.38|24854.22|24734.22|24851.67|24731.67|10
1636032520000|2021-11-04 13:28:40|24855.17|24735.17|24854|24734|24855.17|24735.17|24853.64|24733.64|10
1636032530000|2021-11-04 13:28:50|24853.51|24733.51|24872.19|24752.19|24872.19|24752.19|24850.56|24730.56|10
1636032540000|2021-11-04 13:29:00|24881.28|24761.28|24893.34|24773.34|24893.34|24773.34|24881.28|24761.28|10
1636032550000|2021-11-04 13:29:10|24894.69|24774.69|24893.36|24773.36|24895.2|24775.2|24892.21|24772.21|9
1636032560000|2021-11-04 13:29:20|24891.89|24771.89|24891.9|24771.9|24894.93|24774.93|24890.62|24770.62|10
1636032570000|2021-11-04 13:29:30|24892.07|24772.07|24889.05|24769.05|24892.07|24772.07|24888.06|24768.06|10
1636032580000|2021-11-04 13:29:40|24889.59|24769.59|24893.08|24773.08|24893.13|24773.13|24889.04|24769.04|10
1636032590000|2021-11-04 13:29:50|24893.49|24773.49|24898.07|24778.07|24898.63|24778.63|24893.49|24773.49|10
1636032600000|2021-11-04 13:30:00|24897.95|24777.95|24902.58|24782.58|24902.58|24782.58|24897.95|24777.95|10
1636032610000|2021-11-04 13:30:10|24903.36|24783.36|24905.89|24785.89|24906.13|24786.13|24903.33|24783.33|10
1636032620000|2021-11-04 13:30:20|24906.55|24786.55|24904.45|24784.45|24907.13|24787.13|24904.45|24784.45|10
1636032630000|2021-11-04 13:30:30|24903.12|24783.12|24885.03|24765.03|24903.12|24783.12|24885.03|24765.03|10
1636032640000|2021-11-04 13:30:40|24883.53|24763.53|24876.13|24756.13|24883.53|24763.53|24876.13|24756.13|10
1636032650000|2021-11-04 13:30:50|24875.99|24755.99|24859.4|24739.4|24875.99|24755.99|24859.4|24739.4|10
1636032660000|2021-11-04 13:31:00|24854.48|24734.48|24852.98|24732.98|24854.54|24734.54|24852.74|24732.74|10
1636032670000|2021-11-04 13:31:10|24853.12|24733.12|24856.55|24736.55|24856.79|24736.79|24853.12|24733.12|10
1636032680000|2021-11-04 13:31:20|24856.57|24736.57|24859.51|24739.51|24859.51|24739.51|24856.09|24736.09|10
1636032690000|2021-11-04 13:31:30|24859.35|24739.35|24859.61|24739.61|24859.96|24739.96|24857.87|24737.87|10
1636032700000|2021-11-04 13:31:40|24858.56|24738.56|24858.01|24738.01|24859|24739|24857.82|24737.82|9
1636032710000|2021-11-04 13:31:50|24856.68|24736.68|24852|24732|24856.68|24736.68|24852|24732|9
1636032720000|2021-11-04 13:32:00|24852.19|24732.19|24854.76|24734.76|24855.74|24735.74|24851.23|24731.23|9
1636032730000|2021-11-04 13:32:10|24855.14|24735.14|24854.14|24734.14|24855.7|24735.7|24854.14|24734.14|9
1636032740000|2021-11-04 13:32:20|24853.4|24733.4|24857.74|24737.74|24858.37|24738.37|24853.34|24733.34|10
1636032750000|2021-11-04 13:32:30|24857.52|24737.52|24857.55|24737.55|24858.31|24738.31|24857.38|24737.38|10
1636032760000|2021-11-04 13:32:40|24857.56|24737.56|24858.17|24738.17|24858.63|24738.63|24857.56|24737.56|10
1636032770000|2021-11-04 13:32:50|24858.62|24738.62|24859|24739|24859|24739|24857.88|24737.88|9
1636032780000|2021-11-04 13:33:00|24859.42|24739.42|24858.07|24738.07|24859.42|24739.42|24856.81|24736.81|10
1636032790000|2021-11-04 13:33:10|24857.92|24737.92|24858.04|24738.04|24858.33|24738.33|24856.88|24736.88|10
1636032800000|2021-11-04 13:33:20|24857.49|24737.49|24859.08|24739.08|24859.42|24739.42|24857.02|24737.02|9
1636032810000|2021-11-04 13:33:30|24858.93|24738.93|24857.13|24737.13|24859.13|24739.13|24857.13|24737.13|9
1636032820000|2021-11-04 13:33:40|24857.37|24737.37|24862.19|24742.19|24862.2|24742.2|24857.37|24737.37|10
1636032830000|2021-11-04 13:33:50|24863.14|24743.14|24866.21|24746.21|24866.21|24746.21|24862.25|24742.25|10
1636032840000|2021-11-04 13:34:00|24867.07|24747.07|24869.8|24749.8|24869.8|24749.8|24866.38|24746.38|10
1636032850000|2021-11-04 13:34:10|24870.8|24750.8|24877.58|24757.58|24877.58|24757.58|24870.8|24750.8|10
1636032860000|2021-11-04 13:34:20|24878.44|24758.44|24875.25|24755.25|24878.44|24758.44|24875.25|24755.25|10
1636032870000|2021-11-04 13:34:30|24874.53|24754.53|24869.95|24749.95|24874.53|24754.53|24868.9|24748.9|10
1636032880000|2021-11-04 13:34:40|24867.23|24747.23|24864.42|24744.42|24867.23|24747.23|24864.42|24744.42|8
1636032890000|2021-11-04 13:34:50|24864.88|24744.88|24861.14|24741.14|24864.88|24744.88|24860.18|24740.18|10
1636032900000|2021-11-04 13:35:00|24860.59|24740.59|24860.22|24740.22|24861.39|24741.39|24860.22|24740.22|9
1636032910000|2021-11-04 13:35:10|24858.97|24738.97|24856.35|24736.35|24859.04|24739.04|24856.35|24736.35|10
1636032920000|2021-11-04 13:35:20|24856.06|24736.06|24856.82|24736.82|24857.58|24737.58|24856.02|24736.02|10
1636032930000|2021-11-04 13:35:30|24856.57|24736.57|24859.36|24739.36|24859.41|24739.41|24856.02|24736.02|10
1636032940000|2021-11-04 13:35:40|24859.17|24739.17|24861.52|24741.52|24861.52|24741.52|24859.17|24739.17|9
1636032950000|2021-11-04 13:35:50|24863.22|24743.22|24873.02|24753.02|24876.52|24756.52|24863.22|24743.22|10
1636032960000|2021-11-04 13:36:00|24874.09|24754.09|24873.32|24753.32|24874.84|24754.84|24872.6|24752.6|10
1636032970000|2021-11-04 13:36:10|24874.04|24754.04|24874.2|24754.2|24874.42|24754.42|24873.09|24753.09|10
1636032980000|2021-11-04 13:36:20|24874.34|24754.34|24873.48|24753.48|24874.8|24754.8|24873.48|24753.48|9
1636032990000|2021-11-04 13:36:30|24872.86|24752.86|24872.23|24752.23|24873.13|24753.13|24871.06|24751.06|10
1636033000000|2021-11-04 13:36:40|24872.09|24752.09|24871.08|24751.08|24872.54|24752.54|24871.08|24751.08|9
1636033010000|2021-11-04 13:36:50|24872.14|24752.14|24871.87|24751.87|24872.14|24752.14|24870.81|24750.81|10
1636033020000|2021-11-04 13:37:00|24871.25|24751.25|24870.84|24750.84|24871.47|24751.47|24870.67|24750.67|10
1636033030000|2021-11-04 13:37:10|24870.59|24750.59|24869.32|24749.32|24870.73|24750.73|24869.32|24749.32|9
1636033040000|2021-11-04 13:37:20|24868.66|24748.66|24866.96|24746.96|24868.66|24748.66|24866.46|24746.46|10
1636033050000|2021-11-04 13:37:30|24867.56|24747.56|24866.68|24746.68|24867.77|24747.77|24866.44|24746.44|9
1636033060000|2021-11-04 13:37:40|24867.11|24747.11|24866.43|24746.43|24867.11|24747.11|24865.54|24745.54|10
1636033070000|2021-11-04 13:37:50|24866.28|24746.28|24867.59|24747.59|24867.96|24747.96|24866.27|24746.27|10
1636033080000|2021-11-04 13:38:00|24867.8|24747.8|24868.84|24748.84|24869.65|24749.65|24867.8|24747.8|9
1636033090000|2021-11-04 13:38:10|24869.23|24749.23|24871.35|24751.35|24871.35|24751.35|24869.06|24749.06|10
1636033100000|2021-11-04 13:38:20|24871.53|24751.53|24878.84|24758.84|24878.84|24758.84|24871.53|24751.53|10
1636033110000|2021-11-04 13:38:30|24878.38|24758.38|24881.44|24761.44|24881.44|24761.44|24878.38|24758.38|9
1636033120000|2021-11-04 13:38:40|24881.85|24761.85|24886.19|24766.19|24886.19|24766.19|24881.7|24761.7|10
1636033130000|2021-11-04 13:38:50|24885.52|24765.52|24891.58|24771.58|24891.67|24771.67|24885.52|24765.52|9
1636033140000|2021-11-04 13:39:00|24891.56|24771.56|24896.45|24776.45|24896.77|24776.77|24891.56|24771.56|10
1636033150000|2021-11-04 13:39:10|24896.15|24776.15|24897.61|24777.61|24898.9|24778.9|24896.15|24776.15|9
1636033160000|2021-11-04 13:39:20|24897.72|24777.72|24896.9|24776.9|24898.05|24778.05|24896.9|24776.9|10
1636033170000|2021-11-04 13:39:30|24896.38|24776.38|24888.98|24768.98|24896.57|24776.57|24888.98|24768.98|10
1636033180000|2021-11-04 13:39:40|24888.88|24768.88|24881.9|24761.9|24888.88|24768.88|24881.9|24761.9|9
1636033190000|2021-11-04 13:39:50|24879.93|24759.93|24881.57|24761.57|24881.57|24761.57|24879.74|24759.74|9
1636033200000|2021-11-04 13:40:00|24881.73|24761.73|24881.26|24761.26|24882.71|24762.71|24881.26|24761.26|10
1636033210000|2021-11-04 13:40:10|24879.74|24759.74|24879.38|24759.38|24880.8|24760.8|24878.12|24758.12|10
1636033220000|2021-11-04 13:40:20|24877.32|24757.32|24875.33|24755.33|24877.67|24757.67|24875.33|24755.33|10
1636033230000|2021-11-04 13:40:30|24874.67|24754.67|24873.31|24753.31|24875.49|24755.49|24872.65|24752.65|9
1636033240000|2021-11-04 13:40:40|24871.98|24751.98|24871.64|24751.64|24871.98|24751.98|24869.78|24749.78|10
1636033250000|2021-11-04 13:40:50|24872.6|24752.6|24871.49|24751.49|24872.6|24752.6|24871.05|24751.05|10
1636033260000|2021-11-04 13:41:00|24871.74|24751.74|24874.45|24754.45|24874.45|24754.45|24871.74|24751.74|9
1636033270000|2021-11-04 13:41:10|24875.6|24755.6|24878.75|24758.75|24878.75|24758.75|24874.45|24754.45|10
1636033280000|2021-11-04 13:41:20|24878.14|24758.14|24878.97|24758.97|24880.22|24760.22|24878.14|24758.14|10
1636033290000|2021-11-04 13:41:30|24879.01|24759.01|24884.7|24764.7|24885.04|24765.04|24879.01|24759.01|10
1636033300000|2021-11-04 13:41:40|24885.14|24765.14|24887.36|24767.36|24887.63|24767.63|24884.76|24764.76|10
1636033310000|2021-11-04 13:41:50|24887.22|24767.22|24887.67|24767.67|24887.67|24767.67|24886.82|24766.82|10
1636033320000|2021-11-04 13:42:00|24887.81|24767.81|24888.05|24768.05|24888.41|24768.41|24887.21|24767.21|10
1636033330000|2021-11-04 13:42:10|24888.2|24768.2|24885.8|24765.8|24888.2|24768.2|24884.83|24764.83|10
1636033340000|2021-11-04 13:42:20|24883.82|24763.82|24881.74|24761.74|24885.63|24765.63|24881.74|24761.74|9
1636033350000|2021-11-04 13:42:30|24881.71|24761.71|24877|24757|24881.71|24761.71|24876.02|24756.02|10
1636033360000|2021-11-04 13:42:40|24876.61|24756.61|24876.71|24756.71|24877.06|24757.06|24874.78|24754.78|10
1636033370000|2021-11-04 13:42:50|24877.15|24757.15|24878.21|24758.21|24878.26|24758.26|24876.06|24756.06|8
1636033380000|2021-11-04 13:43:00|24876.62|24756.62|24874.75|24754.75|24877.26|24757.26|24874.75|24754.75|10
1636033390000|2021-11-04 13:43:10|24875.04|24755.04|24869.87|24749.87|24875.11|24755.11|24868.92|24748.92|10
1636033400000|2021-11-04 13:43:20|24867.63|24747.63|24849.01|24729.01|24867.63|24747.63|24849.01|24729.01|10
1636033410000|2021-11-04 13:43:30|24846.76|24726.76|24843.44|24723.44|24847.74|24727.74|24843.37|24723.37|10
1636033420000|2021-11-04 13:43:40|24837.15|24717.15|24840.94|24720.94|24844.72|24724.72|24837.15|24717.15|10
1636033430000|2021-11-04 13:43:50|24837.13|24717.13|24833.7|24713.7|24837.58|24717.58|24833.7|24713.7|9
1636033440000|2021-11-04 13:44:00|24834.3|24714.3|24829.72|24709.72|24835.67|24715.67|24826.83|24706.83|10
1636033450000|2021-11-04 13:44:10|24828.95|24708.95|24826.68|24706.68|24830.4|24710.4|24826.68|24706.68|10
1636033460000|2021-11-04 13:44:20|24826.76|24706.76|24828.14|24708.14|24830.32|24710.32|24826.76|24706.76|10
1636033470000|2021-11-04 13:44:30|24828.23|24708.23|24844.61|24724.61|24844.61|24724.61|24828.23|24708.23|10
1636033480000|2021-11-04 13:44:40|24846.77|24726.77|24846.69|24726.69|24848.07|24728.07|24846.69|24726.69|10
1636033490000|2021-11-04 13:44:50|24845.46|24725.46|24840.11|24720.11|24845.87|24725.87|24839.24|24719.24|10
1636033500000|2021-11-04 13:45:00|24841.6|24721.6|24844.83|24724.83|24846.67|24726.67|24841.6|24721.6|10
1636033510000|2021-11-04 13:45:10|24846.89|24726.89|24849.85|24729.85|24853.65|24733.65|24846.89|24726.89|10
1636033520000|2021-11-04 13:45:20|24850.39|24730.39|24842.64|24722.64|24850.39|24730.39|24842.64|24722.64|10
1636033530000|2021-11-04 13:45:30|24840.88|24720.88|24839.83|24719.83|24841.09|24721.09|24839.83|24719.83|10
1636033540000|2021-11-04 13:45:40|24840.07|24720.07|24844.79|24724.79|24844.87|24724.87|24840.07|24720.07|10
1636033550000|2021-11-04 13:45:50|24844.75|24724.75|24841.9|24721.9|24846.44|24726.44|24841.9|24721.9|9
1636033560000|2021-11-04 13:46:00|24840.85|24720.85|24831.88|24711.88|24840.85|24720.85|24831.88|24711.88|10
1636033570000|2021-11-04 13:46:10|24832.25|24712.25|24828.45|24708.45|24832.25|24712.25|24827.38|24707.38|10
1636033580000|2021-11-04 13:46:20|24828.35|24708.35|24823.95|24703.95|24828.35|24708.35|24823.95|24703.95|10
1636033590000|2021-11-04 13:46:30|24824.48|24704.48|24828.37|24708.37|24828.37|24708.37|24824.48|24704.48|10
1636033600000|2021-11-04 13:46:40|24827.91|24707.91|24828.43|24708.43|24829.55|24709.55|24827.91|24707.91|10
1636033610000|2021-11-04 13:46:50|24828.12|24708.12|24825.73|24705.73|24828.12|24708.12|24825.73|24705.73|10
1636033620000|2021-11-04 13:47:00|24826.51|24706.51|24826.45|24706.45|24826.71|24706.71|24823.2|24703.2|10
1636033630000|2021-11-04 13:47:10|24826.37|24706.37|24824.26|24704.26|24826.37|24706.37|24822.52|24702.52|10
1636033640000|2021-11-04 13:47:20|24825.23|24705.23|24825.83|24705.83|24826.37|24706.37|24824.12|24704.12|10
1636033650000|2021-11-04 13:47:30|24826.84|24706.84|24835.06|24715.06|24835.06|24715.06|24826.84|24706.84|10
1636033660000|2021-11-04 13:47:40|24835.2|24715.2|24839.28|24719.28|24839.49|24719.49|24835.2|24715.2|10
1636033670000|2021-11-04 13:47:50|24838.81|24718.81|24839.6|24719.6|24839.83|24719.83|24838.4|24718.4|10
1636033680000|2021-11-04 13:48:00|24840.65|24720.65|24845.01|24725.01|24845.01|24725.01|24840.65|24720.65|10
1636033690000|2021-11-04 13:48:10|24844.78|24724.78|24846.8|24726.8|24848.43|24728.43|24844.78|24724.78|10
1636033700000|2021-11-04 13:48:20|24849.66|24729.66|24855.33|24735.33|24855.74|24735.74|24849.66|24729.66|9
1636033710000|2021-11-04 13:48:30|24854.54|24734.54|24847.37|24727.37|24855.41|24735.41|24847.37|24727.37|10
1636033720000|2021-11-04 13:48:40|24848.3|24728.3|24849.75|24729.75|24849.75|24729.75|24846.57|24726.57|10
1636033730000|2021-11-04 13:48:50|24850.26|24730.26|24860.17|24740.17|24860.96|24740.96|24850.26|24730.26|10
1636033740000|2021-11-04 13:49:00|24860.45|24740.45|24870.34|24750.34|24870.34|24750.34|24859.8|24739.8|10
1636033750000|2021-11-04 13:49:10|24870.84|24750.84|24870.44|24750.44|24870.96|24750.96|24870.04|24750.04|10
1636033760000|2021-11-04 13:49:20|24870.42|24750.42|24873.61|24753.61|24873.61|24753.61|24869.27|24749.27|10
1636033770000|2021-11-04 13:49:30|24875.28|24755.28|24876.41|24756.41|24876.78|24756.78|24873.33|24753.33|10
1636033780000|2021-11-04 13:49:40|24875.99|24755.99|24870.62|24750.62|24875.99|24755.99|24869.97|24749.97|10
1636033790000|2021-11-04 13:49:50|24871.51|24751.51|24869.01|24749.01|24871.51|24751.51|24867.84|24747.84|9
1636033800000|2021-11-04 13:50:00|24867.73|24747.73|24863.58|24743.58|24868.01|24748.01|24863.58|24743.58|10
1636033810000|2021-11-04 13:50:10|24863.68|24743.68|24859.54|24739.54|24863.68|24743.68|24859.52|24739.52|10
1636033820000|2021-11-04 13:50:20|24859.36|24739.36|24847.53|24727.53|24859.36|24739.36|24847.53|24727.53|10
1636033830000|2021-11-04 13:50:30|24847.47|24727.47|24840.12|24720.12|24847.47|24727.47|24839.33|24719.33|10
1636033840000|2021-11-04 13:50:40|24839.38|24719.38|24841.08|24721.08|24841.08|24721.08|24839.38|24719.38|10
1636033850000|2021-11-04 13:50:50|24840.81|24720.81|24845.34|24725.34|24845.34|24725.34|24840.08|24720.08|10
1636033860000|2021-11-04 13:51:00|24846.48|24726.48|24844.66|24724.66|24848.26|24728.26|24844.66|24724.66|10
1636033870000|2021-11-04 13:51:10|24844.98|24724.98|24847.95|24727.95|24847.95|24727.95|24843.29|24723.29|10
1636033880000|2021-11-04 13:51:20|24848.13|24728.13|24854.99|24734.99|24854.99|24734.99|24846.64|24726.64|10
1636033890000|2021-11-04 13:51:30|24854.44|24734.44|24899.2|24779.2|24899.2|24779.2|24854.44|24734.44|10
1636033900000|2021-11-04 13:51:40|24898.84|24778.84|24909.57|24789.57|24909.72|24789.72|24898.84|24778.84|10
1636033910000|2021-11-04 13:51:50|24911.45|24791.45|24913.47|24793.47|24915.72|24795.72|24911.45|24791.45|10
1636033920000|2021-11-04 13:52:00|24914.45|24794.45|24916.4|24796.4|24916.4|24796.4|24914.45|24794.45|10
1636033930000|2021-11-04 13:52:10|24914.83|24794.83|24911.46|24791.46|24915.02|24795.02|24911.46|24791.46|10
1636033940000|2021-11-04 13:52:20|24911.03|24791.03|24914.63|24794.63|24915.36|24795.36|24911.03|24791.03|10
1636033950000|2021-11-04 13:52:30|24915.61|24795.61|24914.51|24794.51|24918.08|24798.08|24914.51|24794.51|10
1636033960000|2021-11-04 13:52:40|24913.85|24793.85|24916.96|24796.96|24916.96|24796.96|24911.69|24791.69|10
1636033970000|2021-11-04 13:52:50|24919.4|24799.4|24930.7|24810.7|24930.7|24810.7|24919.4|24799.4|9
1636033980000|2021-11-04 13:53:00|24930.61|24810.61|24940.22|24820.22|24940.22|24820.22|24930.61|24810.61|10
1636033990000|2021-11-04 13:53:10|24941.14|24821.14|24942.38|24822.38|24942.38|24822.38|24938.61|24818.61|10
1636034000000|2021-11-04 13:53:20|24943.12|24823.12|24941.41|24821.41|24943.5|24823.5|24941.41|24821.41|10
1636034010000|2021-11-04 13:53:30|24940.43|24820.43|24943.34|24823.34|24943.34|24823.34|24940.43|24820.43|9
1636034020000|2021-11-04 13:53:40|24946.36|24826.36|24951.4|24831.4|24951.89|24831.89|24946.36|24826.36|10
1636034030000|2021-11-04 13:53:50|24951.81|24831.81|24953.86|24833.86|24953.86|24833.86|24949.86|24829.86|10
1636034040000|2021-11-04 13:54:00|24954.57|24834.57|24954.15|24834.15|24954.57|24834.57|24952.46|24832.46|9
1636034050000|2021-11-04 13:54:10|24954.02|24834.02|24954|24834|24955.74|24835.74|24953.32|24833.32|10
1636034060000|2021-11-04 13:54:20|24954.35|24834.35|24947.38|24827.38|24954.35|24834.35|24947.38|24827.38|10
1636034070000|2021-11-04 13:54:30|24947.44|24827.44|24950.08|24830.08|24950.39|24830.39|24947.44|24827.44|10
1636034080000|2021-11-04 13:54:40|24951|24831|24953.62|24833.62|24953.62|24833.62|24951|24831|10
1636034090000|2021-11-04 13:54:50|24952.64|24832.64|24959.37|24839.37|24959.37|24839.37|24952.6|24832.6|10
1636034100000|2021-11-04 13:55:00|24959.52|24839.52|24960.78|24840.78|24960.78|24840.78|24957.94|24837.94|10
1636034110000|2021-11-04 13:55:10|24960.6|24840.6|24960.9|24840.9|24960.9|24840.9|24957.33|24837.33|10
1636034120000|2021-11-04 13:55:20|24961.94|24841.94|24962.57|24842.57|24963.25|24843.25|24961.37|24841.37|10
1636034130000|2021-11-04 13:55:30|24961.92|24841.92|24960.03|24840.03|24961.92|24841.92|24955.53|24835.53|10
1636034140000|2021-11-04 13:55:40|24959.26|24839.26|24964.19|24844.19|24964.19|24844.19|24959.18|24839.18|10
1636034150000|2021-11-04 13:55:50|24962.97|24842.97|24966.89|24846.89|24966.89|24846.89|24962.97|24842.97|10
1636034160000|2021-11-04 13:56:00|24966.84|24846.84|24967.62|24847.62|24967.62|24847.62|24963.48|24843.48|10
1636034170000|2021-11-04 13:56:10|24968.86|24848.86|24968.39|24848.39|24969.3|24849.3|24966.91|24846.91|10
1636034180000|2021-11-04 13:56:20|24968.81|24848.81|24974.17|24854.17|24974.71|24854.71|24968.81|24848.81|10
1636034190000|2021-11-04 13:56:30|24974.7|24854.7|24972.72|24852.72|24975.65|24855.65|24972.72|24852.72|10
1636034200000|2021-11-04 13:56:40|24973.32|24853.32|24972.87|24852.87|24974.97|24854.97|24972.87|24852.87|10
1636034210000|2021-11-04 13:56:50|24972.71|24852.71|24979.41|24859.41|24979.41|24859.41|24972.71|24852.71|10
1636034220000|2021-11-04 13:57:00|24979.76|24859.76|24980.8|24860.8|24980.8|24860.8|24977.98|24857.98|10
1636034230000|2021-11-04 13:57:10|24981.21|24861.21|24985.09|24865.09|24985.09|24865.09|24981.21|24861.21|10
1636034240000|2021-11-04 13:57:20|24984.92|24864.92|24985.12|24865.12|24985.12|24865.12|24980.96|24860.96|10
1636034250000|2021-11-04 13:57:30|24983.86|24863.86|24989.66|24869.66|24989.7|24869.7|24983.16|24863.16|10
1636034260000|2021-11-04 13:57:40|24989.18|24869.18|24988.59|24868.59|24989.18|24869.18|24986.88|24866.88|10
1636034270000|2021-11-04 13:57:50|24987.98|24867.98|24987.16|24867.16|24988.78|24868.78|24986.17|24866.17|10
1636034280000|2021-11-04 13:58:00|24987.13|24867.13|24983.56|24863.56|24987.13|24867.13|24983.56|24863.56|10
1636034290000|2021-11-04 13:58:10|24983.87|24863.87|24986.25|24866.25|24986.74|24866.74|24983.77|24863.77|10
1636034300000|2021-11-04 13:58:20|24986.56|24866.56|24983.27|24863.27|24986.56|24866.56|24982.91|24862.91|10
1636034310000|2021-11-04 13:58:30|24983.76|24863.76|24979.88|24859.88|24983.93|24863.93|24979.88|24859.88|10
1636034320000|2021-11-04 13:58:40|24981.23|24861.23|24977.18|24857.18|24981.23|24861.23|24977.08|24857.08|10
1636034330000|2021-11-04 13:58:50|24976.66|24856.66|24974.72|24854.72|24977.88|24857.88|24974.72|24854.72|10
1636034340000|2021-11-04 13:59:00|24974.35|24854.35|24975.36|24855.36|24976.22|24856.22|24974.35|24854.35|10
1636034350000|2021-11-04 13:59:10|24975.72|24855.72|24975.45|24855.45|24975.93|24855.93|24974.76|24854.76|10
1636034360000|2021-11-04 13:59:20|24976.41|24856.41|24978.93|24858.93|24978.93|24858.93|24976.41|24856.41|10
1636034370000|2021-11-04 13:59:30|24980.06|24860.06|24979.6|24859.6|24980.06|24860.06|24978.4|24858.4|10
1636034380000|2021-11-04 13:59:40|24979.51|24859.51|24979.98|24859.98|24983.5|24863.5|24979.51|24859.51|10
1636034390000|2021-11-04 13:59:50|24979.14|24859.14|24982.71|24862.71|24982.71|24862.71|24979.12|24859.12|10
1636034400000|2021-11-04 14:00:00|24983.23|24863.23|24975.77|24855.77|24983.23|24863.23|24974.93|24854.93|10
1636034410000|2021-11-04 14:00:10|24975.49|24855.49|24979.2|24859.2|24979.47|24859.47|24975.49|24855.49|9
1636034420000|2021-11-04 14:00:20|24980.15|24860.15|24980.36|24860.36|24980.36|24860.36|24978.3|24858.3|10
1636034430000|2021-11-04 14:00:30|24982.12|24862.12|24988.77|24868.77|24988.77|24868.77|24982.12|24862.12|9
1636034440000|2021-11-04 14:00:40|24990.42|24870.42|24999.08|24879.08|24999.08|24879.08|24990.42|24870.42|10
1636034450000|2021-11-04 14:00:50|24999.49|24879.49|25006.89|24886.89|25006.89|24886.89|24999.49|24879.49|10
1636034460000|2021-11-04 14:01:00|25006.41|24886.41|25000.57|24880.57|25006.41|24886.41|25000.57|24880.57|10
1636034470000|2021-11-04 14:01:10|24999.85|24879.85|25004|24884|25004.21|24884.21|24999.85|24879.85|10
1636034480000|2021-11-04 14:01:20|25004.24|24884.24|25007.32|24887.32|25007.32|24887.32|25004.24|24884.24|10
1636034490000|2021-11-04 14:01:30|25007.44|24887.44|25009.66|24889.66|25009.66|24889.66|25007.05|24887.05|10
1636034500000|2021-11-04 14:01:40|25008.91|24888.91|25006.52|24886.52|25009.39|24889.39|25006.29|24886.29|10
1636034510000|2021-11-04 14:01:50|25006.65|24886.65|25004.58|24884.58|25006.65|24886.65|25003|24883|10
1636034520000|2021-11-04 14:02:00|25004.69|24884.69|25010.38|24890.38|25010.38|24890.38|25004.69|24884.69|10
1636034530000|2021-11-04 14:02:10|25011.96|24891.96|25012.69|24892.69|25013.42|24893.42|25010.57|24890.57|10
1636034540000|2021-11-04 14:02:20|25014.55|24894.55|25021.98|24901.98|25022.48|24902.48|25014.55|24894.55|10
1636034550000|2021-11-04 14:02:30|25021.18|24901.18|25019.35|24899.35|25021.19|24901.19|25019.35|24899.35|10
1636034560000|2021-11-04 14:02:40|25019.12|24899.12|25027.01|24907.01|25027.01|24907.01|25019.12|24899.12|10
1636034570000|2021-11-04 14:02:50|25027.2|24907.2|25035.18|24915.18|25035.18|24915.18|25027.2|24907.2|10
1636034580000|2021-11-04 14:03:00|25034.21|24914.21|25041.31|24921.31|25041.31|24921.31|25034.21|24914.21|10
1636034590000|2021-11-04 14:03:10|25040.68|24920.68|25047.21|24927.21|25047.21|24927.21|25039.61|24919.61|10
1636034600000|2021-11-04 14:03:20|25047.84|24927.84|25046.77|24926.77|25047.84|24927.84|25044.65|24924.65|10
1636034610000|2021-11-04 14:03:30|25046.33|24926.33|25050.9|24930.9|25051.89|24931.89|25046.33|24926.33|10
1636034620000|2021-11-04 14:03:40|25051.35|24931.35|25050.72|24930.72|25052.74|24932.74|25050.72|24930.72|10
1636034630000|2021-11-04 14:03:50|25050.37|24930.37|25053.93|24933.93|25053.93|24933.93|25049.98|24929.98|10
1636034640000|2021-11-04 14:04:00|25052.29|24932.29|25052.89|24932.89|25053.09|24933.09|25051.37|24931.37|10
1636034650000|2021-11-04 14:04:10|25053.46|24933.46|25052.84|24932.84|25054.66|24934.66|25051.84|24931.84|10
1636034660000|2021-11-04 14:04:20|25052.91|24932.91|25056.05|24936.05|25056.05|24936.05|25052.91|24932.91|10
1636034670000|2021-11-04 14:04:30|25055.61|24935.61|25054.76|24934.76|25056.2|24936.2|25052.94|24932.94|10
1636034680000|2021-11-04 14:04:40|25054.78|24934.78|25053.84|24933.84|25057.62|24937.62|25053.84|24933.84|10
1636034690000|2021-11-04 14:04:50|25053.15|24933.15|25045.71|24925.71|25053.15|24933.15|25045.71|24925.71|10
1636034700000|2021-11-04 14:05:00|25044.59|24924.59|25046.4|24926.4|25046.4|24926.4|25044.04|24924.04|10
1636034710000|2021-11-04 14:05:10|25046.61|24926.61|25043.29|24923.29|25046.61|24926.61|25043.29|24923.29|10
1636034720000|2021-11-04 14:05:20|25042.45|24922.45|25043.72|24923.72|25044.07|24924.07|25042.45|24922.45|8
1636034730000|2021-11-04 14:05:30|25041.8|24921.8|25043.1|24923.1|25043.16|24923.16|25041.35|24921.35|10
1636034740000|2021-11-04 14:05:40|25041.79|24921.79|25042.04|24922.04|25042.39|24922.39|25039.79|24919.79|10
1636034750000|2021-11-04 14:05:50|25043.81|24923.81|25049.34|24929.34|25049.34|24929.34|25043.81|24923.81|10
1636034760000|2021-11-04 14:06:00|25049.85|24929.85|25053.72|24933.72|25054.09|24934.09|25048.37|24928.37|9
1636034770000|2021-11-04 14:06:10|25054.19|24934.19|25054.86|24934.86|25056.8|24936.8|25054.19|24934.19|10
1636034780000|2021-11-04 14:06:20|25055.78|24935.78|25055.55|24935.55|25056.18|24936.18|25052.13|24932.13|10
1636034790000|2021-11-04 14:06:30|25056.41|24936.41|25055.05|24935.05|25056.41|24936.41|25052.86|24932.86|10
1636034800000|2021-11-04 14:06:40|25055.18|24935.18|25057.46|24937.46|25057.46|24937.46|25054.55|24934.55|10
1636034810000|2021-11-04 14:06:50|25057.13|24937.13|25063.1|24943.1|25063.1|24943.1|25057.13|24937.13|10
1636034820000|2021-11-04 14:07:00|25062.93|24942.93|25064.19|24944.19|25064.19|24944.19|25062.33|24942.33|10
1636034830000|2021-11-04 14:07:10|25064.07|24944.07|25068.23|24948.23|25068.23|24948.23|25063.58|24943.58|10
1636034840000|2021-11-04 14:07:20|25065.24|24945.24|25066.61|24946.61|25066.62|24946.62|25064.09|24944.09|10
1636034850000|2021-11-04 14:07:30|25068.28|24948.28|25050.05|24930.05|25068.28|24948.28|25050.05|24930.05|10
1636034860000|2021-11-04 14:07:40|25046.93|24926.93|25034.06|24914.06|25046.93|24926.93|25034.06|24914.06|10
1636034870000|2021-11-04 14:07:50|25033.14|24913.14|25037.52|24917.52|25037.52|24917.52|25033.14|24913.14|9
1636034880000|2021-11-04 14:08:00|25038|24918|25040.21|24920.21|25040.79|24920.79|25038|24918|10
1636034890000|2021-11-04 14:08:10|25040.62|24920.62|25042.03|24922.03|25042.35|24922.35|25040.62|24920.62|10
1636034900000|2021-11-04 14:08:20|25043.46|24923.46|25048.18|24928.18|25048.22|24928.22|25043.46|24923.46|10
1636034910000|2021-11-04 14:08:30|25047.76|24927.76|25047.29|24927.29|25048.42|24928.42|25046.64|24926.64|10
1636034920000|2021-11-04 14:08:40|25047.05|24927.05|25045.37|24925.37|25047.05|24927.05|25043.88|24923.88|10
1636034930000|2021-11-04 14:08:50|25045.03|24925.03|25044.51|24924.51|25046.68|24926.68|25044.22|24924.22|10
1636034940000|2021-11-04 14:09:00|25044|24924|25044.91|24924.91|25044.91|24924.91|25042.6|24922.6|10
1636034950000|2021-11-04 14:09:10|25043.86|24923.86|25044.75|24924.75|25045.07|24925.07|25043.35|24923.35|10
1636034960000|2021-11-04 14:09:20|25044.59|24924.59|25044.09|24924.09|25045.31|24925.31|25043.02|24923.02|10
1636034970000|2021-11-04 14:09:30|25043.97|24923.97|25044.95|24924.95|25045.8|24925.8|25043.97|24923.97|10
1636034980000|2021-11-04 14:09:40|25044.75|24924.75|25047.3|24927.3|25047.3|24927.3|25044.41|24924.41|10
1636034990000|2021-11-04 14:09:50|25047.69|24927.69|25047.87|24927.87|25049.36|24929.36|25047.3|24927.3|10
1636035000000|2021-11-04 14:10:00|25047.52|24927.52|25046.85|24926.85|25047.67|24927.67|25045.57|24925.57|10
1636035010000|2021-11-04 14:10:10|25046.9|24926.9|25042.94|24922.94|25046.9|24926.9|25042.94|24922.94|10
1636035020000|2021-11-04 14:10:20|25043.07|24923.07|25041.66|24921.66|25043.47|24923.47|25041.16|24921.16|10
1636035030000|2021-11-04 14:10:30|25041.82|24921.82|25040.05|24920.05|25041.82|24921.82|25040.05|24920.05|10
1636035040000|2021-11-04 14:10:40|25040.92|24920.92|25035.54|24915.54|25040.92|24920.92|25035.54|24915.54|10
1636035050000|2021-11-04 14:10:50|25035.47|24915.47|25035.4|24915.4|25036.76|24916.76|25034.91|24914.91|9
1636035060000|2021-11-04 14:11:00|25035.66|24915.66|25035.55|24915.55|25036.24|24916.24|25035.21|24915.21|10
1636035070000|2021-11-04 14:11:10|25035.67|24915.67|25034.9|24914.9|25036.31|24916.31|25034.29|24914.29|10
1636035080000|2021-11-04 14:11:20|25034.41|24914.41|25034.23|24914.23|25035.31|24915.31|25033|24913|10
1636035090000|2021-11-04 14:11:30|25034.05|24914.05|25032.26|24912.26|25034.49|24914.49|25032.26|24912.26|10
1636035100000|2021-11-04 14:11:40|25031.74|24911.74|25028.71|24908.71|25032.22|24912.22|25028.19|24908.19|10
1636035110000|2021-11-04 14:11:50|25028.52|24908.52|25025.04|24905.04|25028.7|24908.7|25025.04|24905.04|10
1636035120000|2021-11-04 14:12:00|25024.22|24904.22|25017.85|24897.85|25024.22|24904.22|25017.1|24897.1|10
1636035130000|2021-11-04 14:12:10|25017.2|24897.2|25015.58|24895.58|25017.2|24897.2|25015.33|24895.33|10
1636035140000|2021-11-04 14:12:20|25016.36|24896.36|25022.4|24902.4|25022.4|24902.4|25015.37|24895.37|10
1636035150000|2021-11-04 14:12:30|25022.69|24902.69|25023.3|24903.3|25023.88|24903.88|25021.79|24901.79|10
1636035160000|2021-11-04 14:12:40|25023.29|24903.29|25027.75|24907.75|25027.75|24907.75|25022.76|24902.76|10
1636035170000|2021-11-04 14:12:50|25027.72|24907.72|25031.99|24911.99|25031.99|24911.99|25027.72|24907.72|10
1636035180000|2021-11-04 14:13:00|25031.95|24911.95|25032.16|24912.16|25032.54|24912.54|25030.69|24910.69|10
1636035190000|2021-11-04 14:13:10|25032.84|24912.84|25037.01|24917.01|25037.01|24917.01|25032.48|24912.48|10
1636035200000|2021-11-04 14:13:20|25040.6|24920.6|25042.94|24922.94|25043.18|24923.18|25040.6|24920.6|10
1636035210000|2021-11-04 14:13:30|25041.96|24921.96|25040.88|24920.88|25043.06|24923.06|25040.88|24920.88|10
1636035220000|2021-11-04 14:13:40|25040.77|24920.77|25041.9|24921.9|25042.97|24922.97|25040.77|24920.77|10
1636035230000|2021-11-04 14:13:50|25041.83|24921.83|25041.68|24921.68|25041.83|24921.83|25040.26|24920.26|10
1636035240000|2021-11-04 14:14:00|25041.72|24921.72|25042.94|24922.94|25042.94|24922.94|25041.34|24921.34|9
1636035250000|2021-11-04 14:14:10|25042.53|24922.53|25039.33|24919.33|25042.53|24922.53|25039.33|24919.33|9
1636035260000|2021-11-04 14:14:20|25038.75|24918.75|25037.67|24917.67|25040.33|24920.33|25037.67|24917.67|10
1636035270000|2021-11-04 14:14:30|25037.95|24917.95|25040.83|24920.83|25040.83|24920.83|25037.95|24917.95|10
1636035280000|2021-11-04 14:14:40|25039.36|24919.36|25039.76|24919.76|25040.64|24920.64|25038.94|24918.94|10
1636035290000|2021-11-04 14:14:50|25038.87|24918.87|25038.73|24918.73|25040.08|24920.08|25038.73|24918.73|10
1636035300000|2021-11-04 14:15:00|25038.46|24918.46|25038.55|24918.55|25039.87|24919.87|25038.42|24918.42|10
1636035310000|2021-11-04 14:15:10|25038.07|24918.07|25034.6|24914.6|25038.07|24918.07|25034.6|24914.6|10
1636035320000|2021-11-04 14:15:20|25033.65|24913.65|25029.1|24909.1|25034.37|24914.37|25028.62|24908.62|10
1636035330000|2021-11-04 14:15:30|25028.48|24908.48|25022.39|24902.39|25028.63|24908.63|25022.39|24902.39|10
1636035340000|2021-11-04 14:15:40|25022.38|24902.38|25016.4|24896.4|25022.65|24902.65|25016.4|24896.4|10
1636035350000|2021-11-04 14:15:50|25016.83|24896.83|25017.34|24897.34|25017.83|24897.83|25015.87|24895.87|10
1636035360000|2021-11-04 14:16:00|25016.22|24896.22|25015.83|24895.83|25017.35|24897.35|25015.83|24895.83|10
1636035370000|2021-11-04 14:16:10|25015.68|24895.68|25023.3|24903.3|25023.3|24903.3|25015.68|24895.68|10
1636035380000|2021-11-04 14:16:20|25023.72|24903.72|25025.31|24905.31|25025.38|24905.38|25023.51|24903.51|10
1636035390000|2021-11-04 14:16:30|25025.08|24905.08|25023.61|24903.61|25025.08|24905.08|25023.61|24903.61|10
1636035400000|2021-11-04 14:16:40|25024.36|24904.36|25021.18|24901.18|25024.36|24904.36|25021.18|24901.18|10
1636035410000|2021-11-04 14:16:50|25022.16|24902.16|25017.32|24897.32|25023.08|24903.08|25017.32|24897.32|10
1636035420000|2021-11-04 14:17:00|25017.73|24897.73|25009.99|24889.99|25017.73|24897.73|25009.48|24889.48|10
1636035430000|2021-11-04 14:17:10|25010.08|24890.08|25016.39|24896.39|25016.39|24896.39|25009.93|24889.93|10
1636035440000|2021-11-04 14:17:20|25016.52|24896.52|25026.42|24906.42|25026.42|24906.42|25016.52|24896.52|10
1636035450000|2021-11-04 14:17:30|25025.79|24905.79|25022.09|24902.09|25026.34|24906.34|25022.09|24902.09|10
1636035460000|2021-11-04 14:17:40|25021.09|24901.09|25018.93|24898.93|25022.04|24902.04|25018.93|24898.93|10
1636035470000|2021-11-04 14:17:50|25019.58|24899.58|25018.38|24898.38|25019.68|24899.68|25017.64|24897.64|10
1636035480000|2021-11-04 14:18:00|25018.85|24898.85|25020.66|24900.66|25021.8|24901.8|25018.85|24898.85|10
1636035490000|2021-11-04 14:18:10|25021.38|24901.38|25023.28|24903.28|25023.28|24903.28|25021.08|24901.08|10
1636035500000|2021-11-04 14:18:20|25022.91|24902.91|25023.96|24903.96|25023.96|24903.96|25020.15|24900.15|10
1636035510000|2021-11-04 14:18:30|25023.63|24903.63|25022.33|24902.33|25023.63|24903.63|25021.87|24901.87|10
1636035520000|2021-11-04 14:18:40|25022.36|24902.36|25025.56|24905.56|25025.56|24905.56|25022.06|24902.06|10
1636035530000|2021-11-04 14:18:50|25025.4|24905.4|25027.67|24907.67|25028.24|24908.24|25025.4|24905.4|10
1636035540000|2021-11-04 14:19:00|25027.61|24907.61|25024.1|24904.1|25027.61|24907.61|25024.1|24904.1|10
1636035550000|2021-11-04 14:19:10|25023.62|24903.62|25016.24|24896.24|25023.62|24903.62|25016.24|24896.24|10
1636035560000|2021-11-04 14:19:20|25015.08|24895.08|25013.08|24893.08|25017.31|24897.31|25013.08|24893.08|10
1636035570000|2021-11-04 14:19:30|25012|24892|25002.8|24882.8|25012|24892|25002.8|24882.8|10
1636035580000|2021-11-04 14:19:40|25002.62|24882.62|24996.99|24876.99|25002.62|24882.62|24996.99|24876.99|10
1636035590000|2021-11-04 14:19:50|24998|24878|24995.77|24875.77|24998|24878|24995.77|24875.77|10
1636035600000|2021-11-04 14:20:00|24995.29|24875.29|24991.73|24871.73|24995.29|24875.29|24991.56|24871.56|10
1636035610000|2021-11-04 14:20:10|24991.61|24871.61|24984.9|24864.9|24991.61|24871.61|24984.9|24864.9|10
1636035620000|2021-11-04 14:20:20|24983.7|24863.7|24979.97|24859.97|24983.8|24863.8|24979.97|24859.97|10
1636035630000|2021-11-04 14:20:30|24980.53|24860.53|24979.35|24859.35|24981.95|24861.95|24979.35|24859.35|10
1636035640000|2021-11-04 14:20:40|24979.41|24859.41|24978.44|24858.44|24980.32|24860.32|24977.53|24857.53|10
1636035650000|2021-11-04 14:20:50|24978.56|24858.56|24975.86|24855.86|24979.38|24859.38|24975.86|24855.86|10
1636035660000|2021-11-04 14:21:00|24976.21|24856.21|24976.69|24856.69|24977.37|24857.37|24976.19|24856.19|10
1636035670000|2021-11-04 14:21:10|24977.96|24857.96|24980.12|24860.12|24980.18|24860.18|24977.96|24857.96|10
1636035680000|2021-11-04 14:21:20|24978.66|24858.66|24974.89|24854.89|24978.71|24858.71|24974.89|24854.89|10
1636035690000|2021-11-04 14:21:30|24974.14|24854.14|24974.38|24854.38|24975.64|24855.64|24974.14|24854.14|9
1636035700000|2021-11-04 14:21:40|24974.71|24854.71|24978.44|24858.44|24978.44|24858.44|24974.71|24854.71|10
1636035710000|2021-11-04 14:21:50|24975.87|24855.87|24974.54|24854.54|24975.87|24855.87|24974.14|24854.14|10
1636035720000|2021-11-04 14:22:00|24974.03|24854.03|24972.68|24852.68|24974.03|24854.03|24971.75|24851.75|10
1636035730000|2021-11-04 14:22:10|24973.1|24853.1|24972.54|24852.54|24973.72|24853.72|24971.88|24851.88|10
1636035740000|2021-11-04 14:22:20|24972.44|24852.44|24971.74|24851.74|24972.44|24852.44|24971.03|24851.03|9
1636035750000|2021-11-04 14:22:30|24972.15|24852.15|24970.84|24850.84|24972.47|24852.47|24970.84|24850.84|10
1636035760000|2021-11-04 14:22:40|24971|24851|24972.2|24852.2|24972.64|24852.64|24971|24851|9
1636035770000|2021-11-04 14:22:50|24971.93|24851.93|24972.37|24852.37|24973.3|24853.3|24971.73|24851.73|10
1636035780000|2021-11-04 14:23:00|24972.4|24852.4|24968.36|24848.36|24972.9|24852.9|24967.74|24847.74|10
1636035790000|2021-11-04 14:23:10|24968.19|24848.19|24969.62|24849.62|24969.7|24849.7|24968.19|24848.19|10
1636035800000|2021-11-04 14:23:20|24969.77|24849.77|24971.76|24851.76|24972.93|24852.93|24969.77|24849.77|10
1636035810000|2021-11-04 14:23:30|24971.55|24851.55|24967.45|24847.45|24972.37|24852.37|24967.45|24847.45|10
1636035820000|2021-11-04 14:23:40|24967.08|24847.08|24962.32|24842.32|24967.08|24847.08|24962.32|24842.32|10
1636035830000|2021-11-04 14:23:50|24961.58|24841.58|24960.28|24840.28|24962.29|24842.29|24960.28|24840.28|10
1636035840000|2021-11-04 14:24:00|24960.58|24840.58|24956.3|24836.3|24960.58|24840.58|24956.13|24836.13|10
1636035850000|2021-11-04 14:24:10|24955.52|24835.52|24954.93|24834.93|24955.91|24835.91|24954.93|24834.93|10
1636035860000|2021-11-04 14:24:20|24954.49|24834.49|24954.46|24834.46|24954.76|24834.76|24953.26|24833.26|10
1636035870000|2021-11-04 14:24:30|24954.98|24834.98|24954.17|24834.17|24955.01|24835.01|24954.12|24834.12|10
1636035880000|2021-11-04 14:24:40|24954.39|24834.39|24955.19|24835.19|24955.87|24835.87|24954.39|24834.39|10
1636035890000|2021-11-04 14:24:50|24955.28|24835.28|24955.78|24835.78|24955.96|24835.96|24955.24|24835.24|10
1636035900000|2021-11-04 14:25:00|24955.65|24835.65|24958.14|24838.14|24958.14|24838.14|24955.25|24835.25|10
1636035910000|2021-11-04 14:25:10|24958.46|24838.46|24958.56|24838.56|24959.01|24839.01|24957.82|24837.82|9
1636035920000|2021-11-04 14:25:20|24958.66|24838.66|24963.27|24843.27|24963.82|24843.82|24958.66|24838.66|10
1636035930000|2021-11-04 14:25:30|24963.14|24843.14|24958.87|24838.87|24963.59|24843.59|24958.59|24838.59|10
1636035940000|2021-11-04 14:25:40|24958.06|24838.06|24956.2|24836.2|24958.59|24838.59|24954.57|24834.57|10
1636035950000|2021-11-04 14:25:50|24955.34|24835.34|24955.87|24835.87|24955.87|24835.87|24953.44|24833.44|10
1636035960000|2021-11-04 14:26:00|24954.73|24834.73|24952.45|24832.45|24954.73|24834.73|24951.44|24831.44|10
1636035970000|2021-11-04 14:26:10|24951.65|24831.65|24949.22|24829.22|24951.65|24831.65|24948.78|24828.78|10
1636035980000|2021-11-04 14:26:20|24948.97|24828.97|24944.58|24824.58|24948.97|24828.97|24944.58|24824.58|10
1636035990000|2021-11-04 14:26:30|24944.25|24824.25|24941.09|24821.09|24944.52|24824.52|24940.62|24820.62|10
1636036000000|2021-11-04 14:26:40|24940.52|24820.52|24942.32|24822.32|24943.03|24823.03|24940.3|24820.3|10
1636036010000|2021-11-04 14:26:50|24941.26|24821.26|24940.05|24820.05|24941.26|24821.26|24940.05|24820.05|10
1636036020000|2021-11-04 14:27:00|24940.22|24820.22|24938.27|24818.27|24941.36|24821.36|24938.18|24818.18|10
1636036030000|2021-11-04 14:27:10|24937.98|24817.98|24935.99|24815.99|24938.59|24818.59|24935.99|24815.99|10
1636036040000|2021-11-04 14:27:20|24935.65|24815.65|24939.52|24819.52|24939.52|24819.52|24935.65|24815.65|9
1636036050000|2021-11-04 14:27:30|24939.7|24819.7|24936.06|24816.06|24939.98|24819.98|24935.38|24815.38|10
1636036060000|2021-11-04 14:27:40|24934.34|24814.34|24930.19|24810.19|24934.34|24814.34|24930.19|24810.19|9
1636036070000|2021-11-04 14:27:50|24929.51|24809.51|24927.42|24807.42|24930.84|24810.84|24927.42|24807.42|10
1636036080000|2021-11-04 14:28:00|24926.81|24806.81|24926.34|24806.34|24928.89|24808.89|24926.34|24806.34|10
1636036090000|2021-11-04 14:28:10|24926.36|24806.36|24929.17|24809.17|24929.17|24809.17|24925.77|24805.77|10
1636036100000|2021-11-04 14:28:20|24928.32|24808.32|24936.45|24816.45|24936.45|24816.45|24928.32|24808.32|10
1636036110000|2021-11-04 14:28:30|24935.48|24815.48|24934.46|24814.46|24936.53|24816.53|24934.46|24814.46|9
1636036120000|2021-11-04 14:28:40|24933.47|24813.47|24935.2|24815.2|24936.07|24816.07|24933.47|24813.47|9
1636036130000|2021-11-04 14:28:50|24935.23|24815.23|24933.86|24813.86|24935.96|24815.96|24933.7|24813.7|10
1636036140000|2021-11-04 14:29:00|24934.01|24814.01|24932.91|24812.91|24934.77|24814.77|24932.91|24812.91|10
1636036150000|2021-11-04 14:29:10|24932.71|24812.71|24929.65|24809.65|24932.71|24812.71|24929.65|24809.65|9
1636036160000|2021-11-04 14:29:20|24929.63|24809.63|24928.19|24808.19|24931.17|24811.17|24927.95|24807.95|10
1636036170000|2021-11-04 14:29:30|24929.06|24809.06|24928.74|24808.74|24929.14|24809.14|24927.89|24807.89|7
1636036180000|2021-11-04 14:29:40|24927.51|24807.51|24928.16|24808.16|24928.55|24808.55|24927.36|24807.36|9
1636036190000|2021-11-04 14:29:50|24927.96|24807.96|24925.68|24805.68|24928.28|24808.28|24925.68|24805.68|10
1636036200000|2021-11-04 14:30:00|24926.08|24806.08|24926.98|24806.98|24926.98|24806.98|24925.7|24805.7|10
1636036210000|2021-11-04 14:30:10|24927.66|24807.66|24925.08|24805.08|24927.66|24807.66|24925.08|24805.08|10
1636036220000|2021-11-04 14:30:20|24924.95|24804.95|24924.96|24804.96|24926.08|24806.08|24924.62|24804.62|10
1636036230000|2021-11-04 14:30:30|24925.37|24805.37|24925.52|24805.52|24925.59|24805.59|24924.54|24804.54|10
1636036240000|2021-11-04 14:30:40|24925.73|24805.73|24928.32|24808.32|24928.43|24808.43|24925.45|24805.45|10
1636036250000|2021-11-04 14:30:50|24927.17|24807.17|24927.13|24807.13|24928.04|24808.04|24926.73|24806.73|10
1636036260000|2021-11-04 14:31:00|24924.75|24804.75|24925.83|24805.83|24925.83|24805.83|24922.81|24802.81|10
1636036270000|2021-11-04 14:31:10|24926.05|24806.05|24927.58|24807.58|24927.79|24807.79|24925.77|24805.77|9
1636036280000|2021-11-04 14:31:20|24927.9|24807.9|24931.2|24811.2|24931.2|24811.2|24927.57|24807.57|10
1636036290000|2021-11-04 14:31:30|24931.6|24811.6|24932.33|24812.33|24933.57|24813.57|24931.6|24811.6|10
1636036300000|2021-11-04 14:31:40|24932.86|24812.86|24935.31|24815.31|24935.31|24815.31|24932.86|24812.86|10
1636036310000|2021-11-04 14:31:50|24935.02|24815.02|24938.44|24818.44|24939.54|24819.54|24935.02|24815.02|10
1636036320000|2021-11-04 14:32:00|24938.88|24818.88|24937.76|24817.76|24939.75|24819.75|24937.76|24817.76|10
1636036330000|2021-11-04 14:32:10|24938.12|24818.12|24936.05|24816.05|24938.12|24818.12|24936.05|24816.05|10
1636036340000|2021-11-04 14:32:20|24935.71|24815.71|24936.51|24816.51|24937.08|24817.08|24935.49|24815.49|10
1636036350000|2021-11-04 14:32:30|24935.95|24815.95|24935.74|24815.74|24936.67|24816.67|24935.74|24815.74|10
1636036360000|2021-11-04 14:32:40|24935.85|24815.85|24933.95|24813.95|24935.99|24815.99|24933.95|24813.95|10
1636036370000|2021-11-04 14:32:50|24934.86|24814.86|24933.28|24813.28|24934.86|24814.86|24933.28|24813.28|9
1636036380000|2021-11-04 14:33:00|24933.01|24813.01|24929.04|24809.04|24933.14|24813.14|24929.04|24809.04|10
1636036390000|2021-11-04 14:33:10|24929.13|24809.13|24927.79|24807.79|24930.13|24810.13|24927.73|24807.73|10
1636036400000|2021-11-04 14:33:20|24927.12|24807.12|24925.11|24805.11|24927.48|24807.48|24925.11|24805.11|10
1636036410000|2021-11-04 14:33:30|24924.84|24804.84|24926.81|24806.81|24926.81|24806.81|24924.67|24804.67|10
1636036420000|2021-11-04 14:33:40|24927.18|24807.18|24926.38|24806.38|24928.17|24808.17|24926.13|24806.13|10
1636036430000|2021-11-04 14:33:50|24926.2|24806.2|24923.25|24803.25|24926.56|24806.56|24923.25|24803.25|10
1636036440000|2021-11-04 14:34:00|24922.48|24802.48|24920.07|24800.07|24922.48|24802.48|24919.73|24799.73|10
1636036450000|2021-11-04 14:34:10|24919.95|24799.95|24916.35|24796.35|24920.94|24800.94|24916.35|24796.35|10
1636036460000|2021-11-04 14:34:20|24916.1|24796.1|24916.1|24796.1|24916.1|24796.1|24915.17|24795.17|10
1636036470000|2021-11-04 14:34:30|24915.88|24795.88|24913.06|24793.06|24915.88|24795.88|24913.06|24793.06|10
1636036480000|2021-11-04 14:34:40|24914.58|24794.58|24916.12|24796.12|24916.12|24796.12|24914.58|24794.58|9
1636036490000|2021-11-04 14:34:50|24916.57|24796.57|24916.07|24796.07|24916.57|24796.57|24915.74|24795.74|10
1636036500000|2021-11-04 14:35:00|24916.02|24796.02|24919.9|24799.9|24919.9|24799.9|24915.68|24795.68|10
1636036510000|2021-11-04 14:35:10|24919.72|24799.72|24919.77|24799.77|24920.01|24800.01|24918.52|24798.52|10
1636036520000|2021-11-04 14:35:20|24920.31|24800.31|24922.19|24802.19|24922.21|24802.21|24920.31|24800.31|10
1636036530000|2021-11-04 14:35:30|24922.31|24802.31|24921.53|24801.53|24925.13|24805.13|24921.53|24801.53|10
1636036540000|2021-11-04 14:35:40|24920.33|24800.33|24918.03|24798.03|24921.09|24801.09|24918.03|24798.03|10
1636036550000|2021-11-04 14:35:50|24917.87|24797.87|24919.35|24799.35|24919.35|24799.35|24916.67|24796.67|10
1636036560000|2021-11-04 14:36:00|24918.82|24798.82|24923.31|24803.31|24923.31|24803.31|24918.82|24798.82|10
1636036570000|2021-11-04 14:36:10|24923.49|24803.49|24924.3|24804.3|24925.05|24805.05|24923.49|24803.49|10
1636036580000|2021-11-04 14:36:20|24925.6|24805.6|24926.15|24806.15|24926.6|24806.6|24925.56|24805.56|10
1636036590000|2021-11-04 14:36:30|24925.39|24805.39|24925.12|24805.12|24925.65|24805.65|24923.32|24803.32|10
1636036600000|2021-11-04 14:36:40|24925.69|24805.69|24926.33|24806.33|24926.33|24806.33|24924.03|24804.03|10
1636036610000|2021-11-04 14:36:50|24926.13|24806.13|24925.83|24805.83|24926.58|24806.58|24925.36|24805.36|10
1636036620000|2021-11-04 14:37:00|24925.02|24805.02|24924.11|24804.11|24925.67|24805.67|24924.11|24804.11|8
1636036630000|2021-11-04 14:37:10|24925.15|24805.15|24924.18|24804.18|24925.15|24805.15|24923.7|24803.7|9
1636036640000|2021-11-04 14:37:20|24924.03|24804.03|24923.96|24803.96|24925.12|24805.12|24923.96|24803.96|10
1636036650000|2021-11-04 14:37:30|24923.91|24803.91|24923.62|24803.62|24924.1|24804.1|24922.67|24802.67|10
1636036660000|2021-11-04 14:37:40|24923.71|24803.71|24920.84|24800.84|24923.71|24803.71|24920.84|24800.84|10
1636036670000|2021-11-04 14:37:50|24920.6|24800.6|24920.61|24800.61|24920.84|24800.84|24920.15|24800.15|10
1636036680000|2021-11-04 14:38:00|24921.46|24801.46|24922.28|24802.28|24922.28|24802.28|24921.46|24801.46|8
1636036690000|2021-11-04 14:38:10|24922.1|24802.1|24920.99|24800.99|24924.14|24804.14|24920.99|24800.99|10
1636036700000|2021-11-04 14:38:20|24920.6|24800.6|24911.88|24791.88|24920.6|24800.6|24911.88|24791.88|10
1636036710000|2021-11-04 14:38:30|24913.64|24793.64|24910.75|24790.75|24914.44|24794.44|24910.59|24790.59|10
1636036720000|2021-11-04 14:38:40|24910.4|24790.4|24910.25|24790.25|24910.4|24790.4|24909.61|24789.61|10
1636036730000|2021-11-04 14:38:50|24909.63|24789.63|24908.25|24788.25|24909.66|24789.66|24908.25|24788.25|9
1636036740000|2021-11-04 14:39:00|24908.07|24788.07|24909.45|24789.45|24909.45|24789.45|24907.9|24787.9|9
1636036750000|2021-11-04 14:39:10|24911.97|24791.97|24914.4|24794.4|24914.4|24794.4|24911.97|24791.97|10
1636036760000|2021-11-04 14:39:20|24914.89|24794.89|24916.45|24796.45|24916.45|24796.45|24914.89|24794.89|10
1636036770000|2021-11-04 14:39:30|24916.77|24796.77|24924.24|24804.24|24924.24|24804.24|24916.37|24796.37|10
1636036780000|2021-11-04 14:39:40|24923.88|24803.88|24929.59|24809.59|24929.59|24809.59|24923.88|24803.88|10
1636036790000|2021-11-04 14:39:50|24930.23|24810.23|24935.57|24815.57|24935.95|24815.95|24930.23|24810.23|10
1636036800000|2021-11-04 14:40:00|24935.33|24815.33|24948.12|24828.12|24948.12|24828.12|24935.33|24815.33|10
1636036810000|2021-11-04 14:40:10|24949.65|24829.65|24950.32|24830.32|24950.74|24830.74|24949.21|24829.21|9
1636036820000|2021-11-04 14:40:20|24950.3|24830.3|24951.4|24831.4|24951.66|24831.66|24949.02|24829.02|10
1636036830000|2021-11-04 14:40:30|24951.24|24831.24|24952.59|24832.59|24952.59|24832.59|24950.55|24830.55|10
1636036840000|2021-11-04 14:40:40|24952.49|24832.49|24951.92|24831.92|24952.72|24832.72|24951.21|24831.21|10
1636036850000|2021-11-04 14:40:50|24952.06|24832.06|24948.98|24828.98|24952.06|24832.06|24948.98|24828.98|10
1636036860000|2021-11-04 14:41:00|24946.86|24826.86|24939.62|24819.62|24946.86|24826.86|24939.62|24819.62|10
1636036870000|2021-11-04 14:41:10|24938.79|24818.79|24935.63|24815.63|24939.16|24819.16|24935.63|24815.63|10
1636036880000|2021-11-04 14:41:20|24935.59|24815.59|24938.65|24818.65|24938.65|24818.65|24934.38|24814.38|10
1636036890000|2021-11-04 14:41:30|24938.54|24818.54|24937.95|24817.95|24939.08|24819.08|24937.79|24817.79|10
1636036900000|2021-11-04 14:41:40|24941.02|24821.02|24943.51|24823.51|24943.51|24823.51|24940.03|24820.03|10
1636036910000|2021-11-04 14:41:50|24943.79|24823.79|24943.5|24823.5|24946.6|24826.6|24943.5|24823.5|10
1636036920000|2021-11-04 14:42:00|24943.66|24823.66|24944.54|24824.54|24944.54|24824.54|24941.88|24821.88|10
1636036930000|2021-11-04 14:42:10|24945.58|24825.58|24942.3|24822.3|24945.87|24825.87|24941.74|24821.74|10
1636036940000|2021-11-04 14:42:20|24943.33|24823.33|24942.16|24822.16|24943.76|24823.76|24942.16|24822.16|10
1636036950000|2021-11-04 14:42:30|24942.01|24822.01|24944.21|24824.21|24944.21|24824.21|24941.82|24821.82|9
1636036960000|2021-11-04 14:42:40|24944.11|24824.11|24944.64|24824.64|24944.64|24824.64|24943.72|24823.72|8
1636036970000|2021-11-04 14:42:50|24944.22|24824.22|24947.71|24827.71|24948.3|24828.3|24944.22|24824.22|10
1636036980000|2021-11-04 14:43:00|24947.65|24827.65|24949.52|24829.52|24949.52|24829.52|24947.65|24827.65|10
1636036990000|2021-11-04 14:43:10|24949.68|24829.68|24951.69|24831.69|24951.69|24831.69|24949.57|24829.57|10
1636037000000|2021-11-04 14:43:20|24952.48|24832.48|24956.25|24836.25|24956.25|24836.25|24952.48|24832.48|10
1636037010000|2021-11-04 14:43:30|24956|24836|24960.27|24840.27|24960.27|24840.27|24956|24836|10
1636037020000|2021-11-04 14:43:40|24960.08|24840.08|24962.73|24842.73|24962.73|24842.73|24959.74|24839.74|10
1636037030000|2021-11-04 14:43:50|24962.89|24842.89|24963.12|24843.12|24963.12|24843.12|24962.16|24842.16|10
1636037040000|2021-11-04 14:44:00|24962.91|24842.91|24964.99|24844.99|24964.99|24844.99|24962.91|24842.91|10
1636037050000|2021-11-04 14:44:10|24965.28|24845.28|24964.06|24844.06|24965.67|24845.67|24964.06|24844.06|10
1636037060000|2021-11-04 14:44:20|24964.2|24844.2|24961.2|24841.2|24964.87|24844.87|24961.17|24841.17|10
1636037070000|2021-11-04 14:44:30|24960.65|24840.65|24953.7|24833.7|24962.59|24842.59|24953.7|24833.7|10
1636037080000|2021-11-04 14:44:40|24952.12|24832.12|24952.74|24832.74|24952.74|24832.74|24950.46|24830.46|10
1636037090000|2021-11-04 14:44:50|24952.78|24832.78|24949.39|24829.39|24952.78|24832.78|24949.39|24829.39|10
1636037100000|2021-11-04 14:45:00|24949.59|24829.59|24951.98|24831.98|24951.98|24831.98|24949.13|24829.13|10
1636037110000|2021-11-04 14:45:10|24952.3|24832.3|24950.68|24830.68|24952.89|24832.89|24950.68|24830.68|8
1636037120000|2021-11-04 14:45:20|24950.25|24830.25|24952.75|24832.75|24952.75|24832.75|24948.58|24828.58|9
1636037130000|2021-11-04 14:45:30|24952.51|24832.51|24954.16|24834.16|24956.78|24836.78|24952.51|24832.51|10
1636037140000|2021-11-04 14:45:40|24955.33|24835.33|24956.61|24836.61|24956.61|24836.61|24954.62|24834.62|10
1636037150000|2021-11-04 14:45:50|24956.6|24836.6|24954.89|24834.89|24956.6|24836.6|24954.89|24834.89|10
1636037160000|2021-11-04 14:46:00|24954.11|24834.11|24951.5|24831.5|24954.11|24834.11|24951.5|24831.5|10
1636037170000|2021-11-04 14:46:10|24951.01|24831.01|24951.45|24831.45|24951.99|24831.99|24950.92|24830.92|10
1636037180000|2021-11-04 14:46:20|24952|24832|24948.54|24828.54|24952|24832|24948.54|24828.54|10
1636037190000|2021-11-04 14:46:30|24948.5|24828.5|24944.76|24824.76|24948.5|24828.5|24944.29|24824.29|9
1636037200000|2021-11-04 14:46:40|24943.85|24823.85|24939.55|24819.55|24944.59|24824.59|24939.55|24819.55|10
1636037210000|2021-11-04 14:46:50|24939.17|24819.17|24939.85|24819.85|24941.85|24821.85|24939.17|24819.17|10
1636037220000|2021-11-04 14:47:00|24939.69|24819.69|24940.34|24820.34|24940.72|24820.72|24939.69|24819.69|10
1636037230000|2021-11-04 14:47:10|24939.81|24819.81|24941|24821|24941|24821|24939.81|24819.81|10
1636037240000|2021-11-04 14:47:20|24941.27|24821.27|24942.65|24822.65|24942.69|24822.69|24941.27|24821.27|10
1636037250000|2021-11-04 14:47:30|24941.51|24821.51|24941.12|24821.12|24942.43|24822.43|24941.1|24821.1|10
1636037260000|2021-11-04 14:47:40|24941.66|24821.66|24938.73|24818.73|24941.66|24821.66|24938.73|24818.73|9
1636037270000|2021-11-04 14:47:50|24939.05|24819.05|24938.12|24818.12|24939.05|24819.05|24937.57|24817.57|10
1636037280000|2021-11-04 14:48:00|24937.89|24817.89|24935.57|24815.57|24938.21|24818.21|24935.57|24815.57|9
1636037290000|2021-11-04 14:48:10|24935.32|24815.32|24930.47|24810.47|24935.36|24815.36|24930.19|24810.19|10
1636037300000|2021-11-04 14:48:20|24930.31|24810.31|24928.87|24808.87|24930.7|24810.7|24928.87|24808.87|9
1636037310000|2021-11-04 14:48:30|24928.98|24808.98|24929.08|24809.08|24929.08|24809.08|24927.66|24807.66|10
1636037320000|2021-11-04 14:48:40|24928.52|24808.52|24928.96|24808.96|24930.07|24810.07|24928.09|24808.09|10
1636037330000|2021-11-04 14:48:50|24928.65|24808.65|24930.55|24810.55|24930.55|24810.55|24928.65|24808.65|10
1636037340000|2021-11-04 14:49:00|24931.48|24811.48|24932.7|24812.7|24932.7|24812.7|24930.7|24810.7|10
1636037350000|2021-11-04 14:49:10|24932.66|24812.66|24933.87|24813.87|24934.78|24814.78|24932.57|24812.57|10
1636037360000|2021-11-04 14:49:20|24933.8|24813.8|24932.42|24812.42|24934.12|24814.12|24932.42|24812.42|10
1636037370000|2021-11-04 14:49:30|24931.37|24811.37|24929.42|24809.42|24932.27|24812.27|24929.42|24809.42|10
1636037380000|2021-11-04 14:49:40|24929.88|24809.88|24930.58|24810.58|24930.58|24810.58|24928.97|24808.97|10
1636037390000|2021-11-04 14:49:50|24930.34|24810.34|24930.61|24810.61|24930.61|24810.61|24929.32|24809.32|9
1636037400000|2021-11-04 14:50:00|24929.49|24809.49|24930.37|24810.37|24930.38|24810.38|24929.31|24809.31|10
1636037410000|2021-11-04 14:50:10|24930.32|24810.32|24932.81|24812.81|24934.42|24814.42|24930.32|24810.32|10
1636037420000|2021-11-04 14:50:20|24932.97|24812.97|24934|24814|24935.71|24815.71|24932.85|24812.85|10
1636037430000|2021-11-04 14:50:30|24933.79|24813.79|24931.57|24811.57|24934.28|24814.28|24931.57|24811.57|10
1636037440000|2021-11-04 14:50:40|24931.29|24811.29|24928.59|24808.59|24931.94|24811.94|24928.59|24808.59|10
1636037450000|2021-11-04 14:50:50|24928.49|24808.49|24929.18|24809.18|24929.18|24809.18|24927.43|24807.43|10
1636037460000|2021-11-04 14:51:00|24929.64|24809.64|24931.1|24811.1|24932.32|24812.32|24929.64|24809.64|10
1636037470000|2021-11-04 14:51:10|24931.29|24811.29|24930.88|24810.88|24931.46|24811.46|24929.73|24809.73|10
1636037480000|2021-11-04 14:51:20|24930.63|24810.63|24928.19|24808.19|24930.63|24810.63|24928.19|24808.19|10
1636037490000|2021-11-04 14:51:30|24929|24809|24926.63|24806.63|24929|24809|24926.63|24806.63|10
1636037500000|2021-11-04 14:51:40|24926.26|24806.26|24924.8|24804.8|24926.26|24806.26|24924.76|24804.76|10
1636037510000|2021-11-04 14:51:50|24924.37|24804.37|24923.12|24803.12|24925.23|24805.23|24923.12|24803.12|10
1636037520000|2021-11-04 14:52:00|24923.13|24803.13|24921.38|24801.38|24923.28|24803.28|24921.38|24801.38|10
1636037530000|2021-11-04 14:52:10|24923.33|24803.33|24921.53|24801.53|24923.33|24803.33|24920.71|24800.71|9
1636037540000|2021-11-04 14:52:20|24921.38|24801.38|24919.81|24799.81|24921.45|24801.45|24919.28|24799.28|10
1636037550000|2021-11-04 14:52:30|24919.24|24799.24|24915.35|24795.35|24919.43|24799.43|24915.25|24795.25|10
1636037560000|2021-11-04 14:52:40|24913.13|24793.13|24904.1|24784.1|24913.31|24793.31|24904.1|24784.1|10
1636037570000|2021-11-04 14:52:50|24903.51|24783.51|24900.87|24780.87|24903.73|24783.73|24900.71|24780.71|10
1636037580000|2021-11-04 14:53:00|24900.91|24780.91|24900.01|24780.01|24900.91|24780.91|24900.01|24780.01|9
1636037590000|2021-11-04 14:53:10|24899.1|24779.1|24897.87|24777.87|24899.89|24779.89|24897.87|24777.87|10
1636037600000|2021-11-04 14:53:20|24896.35|24776.35|24892.02|24772.02|24896.35|24776.35|24892.02|24772.02|10
1636037610000|2021-11-04 14:53:30|24891.97|24771.97|24893.1|24773.1|24893.1|24773.1|24891.59|24771.59|10
1636037620000|2021-11-04 14:53:40|24893.19|24773.19|24892.41|24772.41|24893.19|24773.19|24890.59|24770.59|10
1636037630000|2021-11-04 14:53:50|24892.2|24772.2|24889.53|24769.53|24893.15|24773.15|24889.15|24769.15|9
1636037640000|2021-11-04 14:54:00|24888.29|24768.29|24886.41|24766.41|24888.29|24768.29|24886.33|24766.33|10
1636037650000|2021-11-04 14:54:10|24884.69|24764.69|24883.57|24763.57|24885.27|24765.27|24883.57|24763.57|10
1636037660000|2021-11-04 14:54:20|24883.2|24763.2|24880.43|24760.43|24883.22|24763.22|24880.43|24760.43|9
1636037670000|2021-11-04 14:54:30|24880.46|24760.46|24884.76|24764.76|24884.76|24764.76|24880.46|24760.46|10
1636037680000|2021-11-04 14:54:40|24884.88|24764.88|24879.73|24759.73|24885.18|24765.18|24879.13|24759.13|9
1636037690000|2021-11-04 14:54:50|24881.49|24761.49|24882.59|24762.59|24884.32|24764.32|24881.49|24761.49|10
1636037700000|2021-11-04 14:55:00|24882.56|24762.56|24880.13|24760.13|24883.07|24763.07|24880.13|24760.13|10
1636037710000|2021-11-04 14:55:10|24879.92|24759.92|24877.3|24757.3|24880.38|24760.38|24877.3|24757.3|10
1636037720000|2021-11-04 14:55:20|24876.82|24756.82|24878.31|24758.31|24878.31|24758.31|24876.49|24756.49|10
1636037730000|2021-11-04 14:55:30|24878.61|24758.61|24869.96|24749.96|24878.61|24758.61|24869.41|24749.41|10
1636037740000|2021-11-04 14:55:40|24870.07|24750.07|24865.38|24745.38|24872.09|24752.09|24865.38|24745.38|10
1636037750000|2021-11-04 14:55:50|24865.41|24745.41|24855.04|24735.04|24865.53|24745.53|24855.04|24735.04|10
1636037760000|2021-11-04 14:56:00|24855.09|24735.09|24854.29|24734.29|24855.09|24735.09|24853.75|24733.75|10
1636037770000|2021-11-04 14:56:10|24855.99|24735.99|24861.71|24741.71|24861.71|24741.71|24855.99|24735.99|10
1636037780000|2021-11-04 14:56:20|24861.05|24741.05|24863.83|24743.83|24864.21|24744.21|24861.05|24741.05|9
1636037790000|2021-11-04 14:56:30|24864.49|24744.49|24858.39|24738.39|24864.56|24744.56|24858.39|24738.39|10
1636037800000|2021-11-04 14:56:40|24857.42|24737.42|24852.04|24732.04|24857.75|24737.75|24852.04|24732.04|10
1636037810000|2021-11-04 14:56:50|24851.34|24731.34|24841.47|24721.47|24851.34|24731.34|24841.47|24721.47|10
1636037820000|2021-11-04 14:57:00|24840.13|24720.13|24833.6|24713.6|24840.13|24720.13|24833.49|24713.49|10
1636037830000|2021-11-04 14:57:10|24833.8|24713.8|24826.5|24706.5|24834.3|24714.3|24826.5|24706.5|10
1636037840000|2021-11-04 14:57:20|24825.17|24705.17|24828.14|24708.14|24828.37|24708.37|24825.17|24705.17|8
1636037850000|2021-11-04 14:57:30|24827.69|24707.69|24823.36|24703.36|24827.69|24707.69|24823.36|24703.36|10
1636037860000|2021-11-04 14:57:40|24821.53|24701.53|24812.21|24692.21|24821.8|24701.8|24812.21|24692.21|10
1636037870000|2021-11-04 14:57:50|24811.65|24691.65|24807.33|24687.33|24811.65|24691.65|24807.24|24687.24|9
1636037880000|2021-11-04 14:58:00|24807.9|24687.9|24805.2|24685.2|24808.32|24688.32|24804.87|24684.87|10
1636037890000|2021-11-04 14:58:10|24804.97|24684.97|24808.74|24688.74|24808.74|24688.74|24802.63|24682.63|10
1636037900000|2021-11-04 14:58:20|24809.51|24689.51|24808.48|24688.48|24809.72|24689.72|24808.36|24688.36|9
1636037910000|2021-11-04 14:58:30|24809.26|24689.26|24807.98|24687.98|24809.26|24689.26|24806.69|24686.69|9
1636037920000|2021-11-04 14:58:40|24811.54|24691.54|24816.78|24696.78|24816.78|24696.78|24811.54|24691.54|10
1636037930000|2021-11-04 14:58:50|24817.2|24697.2|24818.7|24698.7|24818.7|24698.7|24817.15|24697.15|10
1636037940000|2021-11-04 14:59:00|24818.1|24698.1|24820.01|24700.01|24821.25|24701.25|24818.1|24698.1|9
1636037950000|2021-11-04 14:59:10|24818.62|24698.62|24817.81|24697.81|24820.9|24700.9|24817.81|24697.81|10
1636037960000|2021-11-04 14:59:20|24818.04|24698.04|24818.27|24698.27|24818.35|24698.35|24815.03|24695.03|10
1636037970000|2021-11-04 14:59:30|24817.82|24697.82|24817.91|24697.91|24821.1|24701.1|24817.82|24697.82|10
1636037980000|2021-11-04 14:59:40|24818.1|24698.1|24815.44|24695.44|24818.14|24698.14|24815.44|24695.44|10
1636037990000|2021-11-04 14:59:50|24815.17|24695.17|24813.64|24693.64|24815.62|24695.62|24813.64|24693.64|10
1636038000000|2021-11-04 15:00:00|24814.32|24694.32|24810.96|24690.96|24814.49|24694.49|24810.96|24690.96|10
1636038010000|2021-11-04 15:00:10|24810.59|24690.59|24811.36|24691.36|24812.96|24692.96|24810.28|24690.28|10
1636038020000|2021-11-04 15:00:20|24810.33|24690.33|24807.83|24687.83|24810.37|24690.37|24807.82|24687.82|10
1636038030000|2021-11-04 15:00:30|24808.64|24688.64|24814.13|24694.13|24814.13|24694.13|24808.6|24688.6|10
1636038040000|2021-11-04 15:00:40|24816.61|24696.61|24821.15|24701.15|24821.15|24701.15|24816.61|24696.61|10
1636038050000|2021-11-04 15:00:50|24823.11|24703.11|24826.44|24706.44|24827.57|24707.57|24823.11|24703.11|10
1636038060000|2021-11-04 15:01:00|24827.4|24707.4|24826.9|24706.9|24827.4|24707.4|24826.23|24706.23|10
1636038070000|2021-11-04 15:01:10|24826.52|24706.52|24825.38|24705.38|24826.54|24706.54|24824.84|24704.84|10
1636038080000|2021-11-04 15:01:20|24825.2|24705.2|24825.14|24705.14|24825.7|24705.7|24825.14|24705.14|9
1636038090000|2021-11-04 15:01:30|24825.44|24705.44|24821.88|24701.88|24825.44|24705.44|24821.88|24701.88|10
1636038100000|2021-11-04 15:01:40|24821.82|24701.82|24823.82|24703.82|24825.2|24705.2|24821.82|24701.82|10
1636038110000|2021-11-04 15:01:50|24824.39|24704.39|24827.81|24707.81|24827.81|24707.81|24824.31|24704.31|10
1636038120000|2021-11-04 15:02:00|24828.24|24708.24|24827.23|24707.23|24828.24|24708.24|24825.92|24705.92|10
1636038130000|2021-11-04 15:02:10|24829.38|24709.38|24828.02|24708.02|24830.08|24710.08|24828.02|24708.02|10
1636038140000|2021-11-04 15:02:20|24827.05|24707.05|24826.3|24706.3|24827.05|24707.05|24825.35|24705.35|10
1636038150000|2021-11-04 15:02:30|24826.34|24706.34|24825.64|24705.64|24826.36|24706.36|24825.58|24705.58|10
1636038160000|2021-11-04 15:02:40|24826.1|24706.1|24826.27|24706.27|24826.87|24706.87|24825.6|24705.6|10
1636038170000|2021-11-04 15:02:50|24826.56|24706.56|24822.37|24702.37|24826.56|24706.56|24821.78|24701.78|10
1636038180000|2021-11-04 15:03:00|24820.81|24700.81|24814.07|24694.07|24820.81|24700.81|24814.07|24694.07|10
1636038190000|2021-11-04 15:03:10|24813.88|24693.88|24811.6|24691.6|24813.88|24693.88|24810.15|24690.15|9
1636038200000|2021-11-04 15:03:20|24811.22|24691.22|24804.76|24684.76|24811.22|24691.22|24804.76|24684.76|10
1636038210000|2021-11-04 15:03:30|24804.51|24684.51|24803.15|24683.15|24804.51|24684.51|24802.35|24682.35|9
1636038220000|2021-11-04 15:03:40|24802.51|24682.51|24798.82|24678.82|24802.51|24682.51|24798.82|24678.82|10
1636038230000|2021-11-04 15:03:50|24797.64|24677.64|24797.27|24677.27|24799.21|24679.21|24796.3|24676.3|10
1636038240000|2021-11-04 15:04:00|24795.98|24675.98|24795.21|24675.21|24795.98|24675.98|24795.04|24675.04|10
1636038250000|2021-11-04 15:04:10|24796.24|24676.24|24795.69|24675.69|24796.24|24676.24|24794.4|24674.4|10
1636038260000|2021-11-04 15:04:20|24795.31|24675.31|24796.33|24676.33|24796.41|24676.41|24794.45|24674.45|10
1636038270000|2021-11-04 15:04:30|24796.11|24676.11|24795.18|24675.18|24796.11|24676.11|24794.5|24674.5|9
1636038280000|2021-11-04 15:04:40|24795.15|24675.15|24794.37|24674.37|24795.15|24675.15|24793.37|24673.37|9
1636038290000|2021-11-04 15:04:50|24793.35|24673.35|24793.32|24673.32|24793.89|24673.89|24791.43|24671.43|10
1636038300000|2021-11-04 15:05:00|24793.04|24673.04|24790.13|24670.13|24793.04|24673.04|24789.06|24669.06|10
1636038310000|2021-11-04 15:05:10|24789.1|24669.1|24787.63|24667.63|24789.1|24669.1|24787.23|24667.23|10
1636038320000|2021-11-04 15:05:20|24788.03|24668.03|24786.92|24666.92|24788.88|24668.88|24786.92|24666.92|10
1636038330000|2021-11-04 15:05:30|24787.61|24667.61|24785.05|24665.05|24787.61|24667.61|24785.05|24665.05|10
1636038340000|2021-11-04 15:05:40|24785.19|24665.19|24782.63|24662.63|24785.19|24665.19|24781.65|24661.65|10
1636038350000|2021-11-04 15:05:50|24782.22|24662.22|24778.46|24658.46|24782.22|24662.22|24777.47|24657.47|10
1636038360000|2021-11-04 15:06:00|24778.13|24658.13|24770.87|24650.87|24778.13|24658.13|24770.85|24650.85|10
1636038370000|2021-11-04 15:06:10|24770.04|24650.04|24766.36|24646.36|24770.04|24650.04|24766.36|24646.36|10
1636038380000|2021-11-04 15:06:20|24766.6|24646.6|24767.75|24647.75|24768|24648|24766.6|24646.6|10
1636038390000|2021-11-04 15:06:30|24766.06|24646.06|24755.01|24635.01|24766.06|24646.06|24755.01|24635.01|10
1636038400000|2021-11-04 15:06:40|24754.11|24634.11|24750.72|24630.72|24754.11|24634.11|24750.54|24630.54|10
1636038410000|2021-11-04 15:06:50|24749.89|24629.89|24747.38|24627.38|24749.89|24629.89|24747.14|24627.14|10
1636038420000|2021-11-04 15:07:00|24748.36|24628.36|24743.9|24623.9|24748.36|24628.36|24743.05|24623.05|9
1636038430000|2021-11-04 15:07:10|24742.51|24622.51|24738.07|24618.07|24742.86|24622.86|24737.81|24617.81|10
1636038440000|2021-11-04 15:07:20|24737.41|24617.41|24730.91|24610.91|24737.41|24617.41|24730.91|24610.91|10
1636038450000|2021-11-04 15:07:30|24730.95|24610.95|24734.11|24614.11|24734.11|24614.11|24730.2|24610.2|10
1636038460000|2021-11-04 15:07:40|24733.93|24613.93|24728.42|24608.42|24733.93|24613.93|24728.42|24608.42|10
1636038470000|2021-11-04 15:07:50|24726.16|24606.16|24727.37|24607.37|24728.14|24608.14|24726.07|24606.07|10
1636038480000|2021-11-04 15:08:00|24725.74|24605.74|24722.58|24602.58|24725.79|24605.79|24722.12|24602.12|10
1636038490000|2021-11-04 15:08:10|24722.37|24602.37|24720.2|24600.2|24722.46|24602.46|24720.2|24600.2|10
1636038500000|2021-11-04 15:08:20|24720.09|24600.09|24717.37|24597.37|24720.45|24600.45|24717.18|24597.18|10
1636038510000|2021-11-04 15:08:30|24716.94|24596.94|24716.41|24596.41|24717.51|24597.51|24716.29|24596.29|10
1636038520000|2021-11-04 15:08:40|24716.07|24596.07|24715.97|24595.97|24717.92|24597.92|24715.79|24595.79|10
1636038530000|2021-11-04 15:08:50|24714.34|24594.34|24710.42|24590.42|24714.54|24594.54|24710.27|24590.27|10
1636038540000|2021-11-04 15:09:00|24711.07|24591.07|24704.87|24584.87|24711.08|24591.08|24704.87|24584.87|10
1636038550000|2021-11-04 15:09:10|24704.05|24584.05|24684.55|24564.55|24704.05|24584.05|24684.55|24564.55|10
1636038560000|2021-11-04 15:09:20|24673.37|24553.37|24667.71|24547.71|24673.99|24553.99|24666.77|24546.77|10
1636038570000|2021-11-04 15:09:30|24667.89|24547.89|24662.2|24542.2|24667.89|24547.89|24659.55|24539.55|10
1636038580000|2021-11-04 15:09:40|24655.23|24535.23|24631.66|24511.66|24657.77|24537.77|24631.66|24511.66|10
1636038590000|2021-11-04 15:09:50|24621.89|24501.89|24597.9|24477.9|24621.89|24501.89|24597.62|24477.62|10
1636038600000|2021-11-04 15:10:00|24598.83|24478.83|24601.87|24481.87|24602.79|24482.79|24598.83|24478.83|10
1636038610000|2021-11-04 15:10:10|24595.69|24475.69|24593.28|24473.28|24596.48|24476.48|24593.14|24473.14|10
1636038620000|2021-11-04 15:10:20|24598.67|24478.67|24611.48|24491.48|24611.48|24491.48|24598.67|24478.67|10
1636038630000|2021-11-04 15:10:30|24612.62|24492.62|24625.74|24505.74|24626.43|24506.43|24612.62|24492.62|10
1636038640000|2021-11-04 15:10:40|24630.21|24510.21|24628.73|24508.73|24634.31|24514.31|24627.94|24507.94|10
1636038650000|2021-11-04 15:10:50|24627.63|24507.63|24615.62|24495.62|24627.63|24507.63|24615.62|24495.62|10
1636038660000|2021-11-04 15:11:00|24615.5|24495.5|24606.33|24486.33|24615.51|24495.51|24604.71|24484.71|10
1636038670000|2021-11-04 15:11:10|24602.73|24482.73|24595.62|24475.62|24603.1|24483.1|24594.8|24474.8|10
1636038680000|2021-11-04 15:11:20|24593.21|24473.21|24574.45|24454.45|24593.21|24473.21|24574.39|24454.39|10
1636038690000|2021-11-04 15:11:30|24575.03|24455.03|24580.74|24460.74|24581.99|24461.99|24572.52|24452.52|10
1636038700000|2021-11-04 15:11:40|24583.23|24463.23|24581.26|24461.26|24583.85|24463.85|24580.82|24460.82|10
1636038710000|2021-11-04 15:11:50|24583.17|24463.17|24586.04|24466.04|24586.71|24466.71|24580.22|24460.22|10
1636038720000|2021-11-04 15:12:00|24588.24|24468.24|24611.74|24491.74|24611.74|24491.74|24588.24|24468.24|10
1636038730000|2021-11-04 15:12:10|24614.33|24494.33|24628.78|24508.78|24628.78|24508.78|24614.33|24494.33|10
1636038740000|2021-11-04 15:12:20|24630.29|24510.29|24640.88|24520.88|24640.88|24520.88|24630.29|24510.29|10
1636038750000|2021-11-04 15:12:30|24642.84|24522.84|24664.28|24544.28|24664.28|24544.28|24642.84|24522.84|10
1636038760000|2021-11-04 15:12:40|24665.56|24545.56|24654.24|24534.24|24671.36|24551.36|24654.24|24534.24|10
1636038770000|2021-11-04 15:12:50|24641.75|24521.75|24625.53|24505.53|24642.65|24522.65|24625.53|24505.53|10
1636038780000|2021-11-04 15:13:00|24625.93|24505.93|24623.34|24503.34|24625.93|24505.93|24622.4|24502.4|10
1636038790000|2021-11-04 15:13:10|24623.04|24503.04|24616.51|24496.51|24623.04|24503.04|24613.06|24493.06|10
1636038800000|2021-11-04 15:13:20|24616.29|24496.29|24609.83|24489.83|24617.11|24497.11|24609.83|24489.83|10
1636038810000|2021-11-04 15:13:30|24606.11|24486.11|24601.73|24481.73|24606.11|24486.11|24601.61|24481.61|10
1636038820000|2021-11-04 15:13:40|24602.18|24482.18|24588.55|24468.55|24602.18|24482.18|24588.55|24468.55|10
1636038830000|2021-11-04 15:13:50|24592.14|24472.14|24598.41|24478.41|24600.42|24480.42|24591.86|24471.86|10
1636038840000|2021-11-04 15:14:00|24596.6|24476.6|24599.44|24479.44|24599.44|24479.44|24596.6|24476.6|10
1636038850000|2021-11-04 15:14:10|24600.52|24480.52|24603.47|24483.47|24603.47|24483.47|24600.52|24480.52|10
1636038860000|2021-11-04 15:14:20|24602.34|24482.34|24592.53|24472.53|24602.34|24482.34|24592.53|24472.53|10
1636038870000|2021-11-04 15:14:30|24590.8|24470.8|24579.48|24459.48|24590.82|24470.82|24579.48|24459.48|10
1636038880000|2021-11-04 15:14:40|24578.6|24458.6|24573.77|24453.77|24578.6|24458.6|24573.27|24453.27|10
1636038890000|2021-11-04 15:14:50|24574.53|24454.53|24572.49|24452.49|24575.95|24455.95|24572.49|24452.49|10
1636038900000|2021-11-04 15:15:00|24571.66|24451.66|24566|24446|24571.66|24451.66|24563.53|24443.53|10
1636038910000|2021-11-04 15:15:10|24567.02|24447.02|24570.37|24450.37|24570.37|24450.37|24565.67|24445.67|10
1636038920000|2021-11-04 15:15:20|24576.27|24456.27|24579.67|24459.67|24585.14|24465.14|24576.27|24456.27|10
1636038930000|2021-11-04 15:15:30|24578.04|24458.04|24567.08|24447.08|24578.04|24458.04|24566.23|24446.23|10
1636038940000|2021-11-04 15:15:40|24566.13|24446.13|24541.57|24421.57|24566.13|24446.13|24541.57|24421.57|10
1636038950000|2021-11-04 15:15:50|24536.1|24416.1|24518.54|24398.54|24536.1|24416.1|24518.54|24398.54|10
1636038960000|2021-11-04 15:16:00|24517.87|24397.87|24512.64|24392.64|24517.87|24397.87|24512.64|24392.64|10
1636038970000|2021-11-04 15:16:10|24510.54|24390.54|24490.92|24370.92|24510.54|24390.54|24489.34|24369.34|10
1636038980000|2021-11-04 15:16:20|24491.63|24371.63|24479.94|24359.94|24491.63|24371.63|24479.94|24359.94|10
1636038990000|2021-11-04 15:16:30|24479.29|24359.29|24456.72|24336.72|24479.29|24359.29|24456.72|24336.72|10
1636039000000|2021-11-04 15:16:40|24457.15|24337.15|24462.21|24342.21|24462.93|24342.93|24457.15|24337.15|10
1636039010000|2021-11-04 15:16:50|24461.01|24341.01|24461.13|24341.13|24461.13|24341.13|24458.75|24338.75|10
1636039020000|2021-11-04 15:17:00|24461.91|24341.91|24463.72|24343.72|24463.72|24343.72|24461.42|24341.42|10
1636039030000|2021-11-04 15:17:10|24463.48|24343.48|24460.67|24340.67|24466.24|24346.24|24460.67|24340.67|10
1636039040000|2021-11-04 15:17:20|24460.76|24340.76|24446.96|24326.96|24460.76|24340.76|24446.73|24326.73|10
1636039050000|2021-11-04 15:17:30|24444.76|24324.76|24436.86|24316.86|24444.76|24324.76|24435.09|24315.09|10
1636039060000|2021-11-04 15:17:40|24436.63|24316.63|24431.6|24311.6|24436.63|24316.63|24430.66|24310.66|10
1636039070000|2021-11-04 15:17:50|24430.38|24310.38|24427.61|24307.61|24432.51|24312.51|24426.91|24306.91|10
1636039080000|2021-11-04 15:18:00|24427.64|24307.64|24424.19|24304.19|24428.26|24308.26|24424.19|24304.19|10
1636039090000|2021-11-04 15:18:10|24423.5|24303.5|24428.62|24308.62|24428.62|24308.62|24423.5|24303.5|10
1636039100000|2021-11-04 15:18:20|24428.07|24308.07|24434.92|24314.92|24434.92|24314.92|24428.07|24308.07|10
1636039110000|2021-11-04 15:18:30|24435.18|24315.18|24431.99|24311.99|24436.54|24316.54|24431.99|24311.99|10
1636039120000|2021-11-04 15:18:40|24431.37|24311.37|24426.72|24306.72|24432.25|24312.25|24426.07|24306.07|10
1636039130000|2021-11-04 15:18:50|24425.69|24305.69|24425.6|24305.6|24426.33|24306.33|24424.49|24304.49|10
1636039140000|2021-11-04 15:19:00|24424.45|24304.45|24429.89|24309.89|24429.89|24309.89|24424.45|24304.45|10
1636039150000|2021-11-04 15:19:10|24431.55|24311.55|24436.76|24316.76|24436.76|24316.76|24430.92|24310.92|10
1636039160000|2021-11-04 15:19:20|24436.14|24316.14|24448.37|24328.37|24448.37|24328.37|24433.77|24313.77|10
1636039170000|2021-11-04 15:19:30|24449.82|24329.82|24462.28|24342.28|24462.28|24342.28|24449.82|24329.82|10
1636039180000|2021-11-04 15:19:40|24463.14|24343.14|24469.36|24349.36|24469.39|24349.39|24463.14|24343.14|10
1636039190000|2021-11-04 15:19:50|24470.43|24350.43|24479.35|24359.35|24479.4|24359.4|24470.43|24350.43|10
1636039200000|2021-11-04 15:20:00|24479.88|24359.88|24470.7|24350.7|24480.36|24360.36|24470.7|24350.7|10
1636039210000|2021-11-04 15:20:10|24467.92|24347.92|24456.09|24336.09|24467.92|24347.92|24456.09|24336.09|10
1636039220000|2021-11-04 15:20:20|24450.17|24330.17|24441.03|24321.03|24450.17|24330.17|24439.87|24319.87|10
1636039230000|2021-11-04 15:20:30|24439.09|24319.09|24425.85|24305.85|24439.09|24319.09|24425.85|24305.85|10
1636039240000|2021-11-04 15:20:40|24425.72|24305.72|24417.04|24297.04|24425.72|24305.72|24417.04|24297.04|10
1636039250000|2021-11-04 15:20:50|24416.04|24296.04|24416.58|24296.58|24416.58|24296.58|24410.7|24290.7|10
1636039260000|2021-11-04 15:21:00|24417.39|24297.39|24417.92|24297.92|24418.84|24298.84|24416.46|24296.46|10
1636039270000|2021-11-04 15:21:10|24417.42|24297.42|24408.41|24288.41|24417.43|24297.43|24408.41|24288.41|10
1636039280000|2021-11-04 15:21:20|24407.7|24287.7|24405.4|24285.4|24409.9|24289.9|24405.06|24285.06|10
1636039290000|2021-11-04 15:21:30|24402.23|24282.23|24385.5|24265.5|24402.23|24282.23|24385.5|24265.5|10
1636039300000|2021-11-04 15:21:40|24384.72|24264.72|24367.27|24247.27|24384.72|24264.72|24367.27|24247.27|10
1636039310000|2021-11-04 15:21:50|24368.56|24248.56|24354.13|24234.13|24369.46|24249.46|24354.13|24234.13|10
1636039320000|2021-11-04 15:22:00|24353.25|24233.25|24331.7|24211.7|24353.25|24233.25|24327.52|24207.52|10
1636039330000|2021-11-04 15:22:10|24331.64|24211.64|24345.56|24225.56|24345.56|24225.56|24331.64|24211.64|10
1636039340000|2021-11-04 15:22:20|24348.43|24228.43|24365.11|24245.11|24365.11|24245.11|24348.43|24228.43|10
1636039350000|2021-11-04 15:22:30|24364.53|24244.53|24373.93|24253.93|24373.93|24253.93|24364.53|24244.53|10
1636039360000|2021-11-04 15:22:40|24376.75|24256.75|24387.18|24267.18|24387.18|24267.18|24376.75|24256.75|10
1636039370000|2021-11-04 15:22:50|24389.75|24269.75|24406.75|24286.75|24406.75|24286.75|24389.75|24269.75|10
1636039380000|2021-11-04 15:23:00|24408.07|24288.07|24400.2|24280.2|24409.66|24289.66|24400.2|24280.2|10
1636039390000|2021-11-04 15:23:10|24400.94|24280.94|24382.79|24262.79|24400.94|24280.94|24382.79|24262.79|10
1636039400000|2021-11-04 15:23:20|24378.1|24258.1|24379.51|24259.51|24379.51|24259.51|24374.3|24254.3|10
1636039410000|2021-11-04 15:23:30|24381.93|24261.93|24391.58|24271.58|24392.83|24272.83|24381.93|24261.93|10
1636039420000|2021-11-04 15:23:40|24389.9|24269.9|24393.21|24273.21|24393.21|24273.21|24388.08|24268.08|10
1636039430000|2021-11-04 15:23:50|24394.25|24274.25|24395.06|24275.06|24395.58|24275.58|24394.2|24274.2|10
1636039440000|2021-11-04 15:24:00|24395.04|24275.04|24395.26|24275.26|24397.12|24277.12|24395.04|24275.04|10
1636039450000|2021-11-04 15:24:10|24392.43|24272.43|24384.31|24264.31|24392.47|24272.47|24383.24|24263.24|10
1636039460000|2021-11-04 15:24:20|24386.96|24266.96|24398.7|24278.7|24398.7|24278.7|24386.96|24266.96|10
1636039470000|2021-11-04 15:24:30|24401.68|24281.68|24409.97|24289.97|24409.97|24289.97|24401.68|24281.68|10
1636039480000|2021-11-04 15:24:40|24411.94|24291.94|24422.94|24302.94|24422.94|24302.94|24411.94|24291.94|10
1636039490000|2021-11-04 15:24:50|24424.8|24304.8|24428.05|24308.05|24428.79|24308.79|24424.8|24304.8|10
1636039500000|2021-11-04 15:25:00|24427.77|24307.77|24428.51|24308.51|24428.51|24308.51|24425.78|24305.78|10
1636039510000|2021-11-04 15:25:10|24429.33|24309.33|24436.63|24316.63|24436.67|24316.67|24429.33|24309.33|10
1636039520000|2021-11-04 15:25:20|24437.62|24317.62|24441.57|24321.57|24443.26|24323.26|24436.73|24316.73|10
1636039530000|2021-11-04 15:25:30|24442.17|24322.17|24443.38|24323.38|24443.54|24323.54|24441.2|24321.2|10
1636039540000|2021-11-04 15:25:40|24446.42|24326.42|24449.47|24329.47|24450.7|24330.7|24446.42|24326.42|10
1636039550000|2021-11-04 15:25:50|24448.6|24328.6|24441.98|24321.98|24449.86|24329.86|24441.98|24321.98|10
1636039560000|2021-11-04 15:26:00|24441.58|24321.58|24432.03|24312.03|24441.58|24321.58|24432.03|24312.03|10
1636039570000|2021-11-04 15:26:10|24432.01|24312.01|24435.38|24315.38|24435.38|24315.38|24430.86|24310.86|10
1636039580000|2021-11-04 15:26:20|24435.95|24315.95|24440.24|24320.24|24441.66|24321.66|24435.95|24315.95|10
1636039590000|2021-11-04 15:26:30|24441.11|24321.11|24447.47|24327.47|24447.47|24327.47|24441.09|24321.09|10
1636039600000|2021-11-04 15:26:40|24447.13|24327.13|24458.41|24338.41|24458.41|24338.41|24447.13|24327.13|10
1636039610000|2021-11-04 15:26:50|24457.73|24337.73|24463.75|24343.75|24463.75|24343.75|24457.73|24337.73|10
1636039620000|2021-11-04 15:27:00|24465.09|24345.09|24474.69|24354.69|24474.69|24354.69|24465.09|24345.09|10
1636039630000|2021-11-04 15:27:10|24476.34|24356.34|24490.63|24370.63|24490.63|24370.63|24476.34|24356.34|10
1636039640000|2021-11-04 15:27:20|24491.58|24371.58|24496.5|24376.5|24496.5|24376.5|24491.58|24371.58|10
1636039650000|2021-11-04 15:27:30|24496.31|24376.31|24493.98|24373.98|24496.31|24376.31|24493.98|24373.98|4
1636039660000|2021-11-04 15:27:40|24495.56|24375.56|24499.82|24379.82|24500.57|24380.57|24495.38|24375.38|5
1636039670000|2021-11-04 15:27:50|24501.13|24381.13|24511.94|24391.94|24511.94|24391.94|24501.13|24381.13|10
1636039680000|2021-11-04 15:28:00|24512.01|24392.01|24517.74|24397.74|24517.74|24397.74|24512.01|24392.01|10
1636039690000|2021-11-04 15:28:10|24518.69|24398.69|24517.14|24397.14|24520.21|24400.21|24516.96|24396.96|10
1636039700000|2021-11-04 15:28:20|24517.47|24397.47|24519.29|24399.29|24519.29|24399.29|24517.47|24397.47|10
1636039710000|2021-11-04 15:28:30|24519.42|24399.42|24518.91|24398.91|24520.28|24400.28|24518.91|24398.91|8
1636040070000|2021-11-04 15:34:30|24629.32|24509.32|24627.86|24507.86|24629.32|24509.32|24627.86|24507.86|4
1636040080000|2021-11-04 15:34:40|24627.96|24507.96|24623.7|24503.7|24627.96|24507.96|24623.48|24503.48|10
1636040090000|2021-11-04 15:34:50|24623.42|24503.42|24605.75|24485.75|24623.42|24503.42|24605.75|24485.75|9
1636040100000|2021-11-04 15:35:00|24605.56|24485.56|24602.35|24482.35|24606.07|24486.07|24599.74|24479.74|10
1636040110000|2021-11-04 15:35:10|24603.8|24483.8|24611.5|24491.5|24611.5|24491.5|24603.29|24483.29|10
1636040120000|2021-11-04 15:35:20|24611.89|24491.89|24611.1|24491.1|24615.54|24495.54|24611.1|24491.1|10
1636040130000|2021-11-04 15:35:30|24610.53|24490.53|24604.43|24484.43|24610.53|24490.53|24604.43|24484.43|10
1636040140000|2021-11-04 15:35:40|24603.92|24483.92|24601.26|24481.26|24604.05|24484.05|24601.26|24481.26|10
1636040150000|2021-11-04 15:35:50|24600.37|24480.37|24592.59|24472.59|24600.37|24480.37|24592.59|24472.59|10
1636040160000|2021-11-04 15:36:00|24591.37|24471.37|24577.91|24457.91|24591.37|24471.37|24577.77|24457.77|10
1636040170000|2021-11-04 15:36:10|24574.53|24454.53|24562.25|24442.25|24574.53|24454.53|24562.25|24442.25|10
1636040180000|2021-11-04 15:36:20|24561.69|24441.69|24560.36|24440.36|24561.69|24441.69|24558.48|24438.48|10
1636040190000|2021-11-04 15:36:30|24561.15|24441.15|24557.33|24437.33|24561.15|24441.15|24555.35|24435.35|10
1636040200000|2021-11-04 15:36:40|24557.59|24437.59|24557.93|24437.93|24558.34|24438.34|24556.47|24436.47|9
1636040210000|2021-11-04 15:36:50|24558.67|24438.67|24562.65|24442.65|24562.65|24442.65|24558.67|24438.67|10
1636040220000|2021-11-04 15:37:00|24562.47|24442.47|24561.47|24441.47|24562.47|24442.47|24559.99|24439.99|10
1636040230000|2021-11-04 15:37:10|24562.93|24442.93|24562.68|24442.68|24564.41|24444.41|24562.68|24442.68|10
1636040240000|2021-11-04 15:37:20|24562.34|24442.34|24563.42|24443.42|24563.87|24443.87|24562.08|24442.08|10
1636040250000|2021-11-04 15:37:30|24563.96|24443.96|24567.74|24447.74|24568.1|24448.1|24563.96|24443.96|10
1636040260000|2021-11-04 15:37:40|24569.09|24449.09|24569.59|24449.59|24569.79|24449.79|24568.42|24448.42|10
1636040270000|2021-11-04 15:37:50|24568.28|24448.28|24568.04|24448.04|24568.28|24448.28|24566.83|24446.83|10
1636040280000|2021-11-04 15:38:00|24568.36|24448.36|24566.36|24446.36|24568.45|24448.45|24564.74|24444.74|10
1636040290000|2021-11-04 15:38:10|24566.08|24446.08|24563.5|24443.5|24566.08|24446.08|24562.55|24442.55|10
1636040300000|2021-11-04 15:38:20|24564.16|24444.16|24564.31|24444.31|24564.71|24444.71|24562.27|24442.27|9
1636040310000|2021-11-04 15:38:30|24564.69|24444.69|24568.08|24448.08|24568.1|24448.1|24564.15|24444.15|10
1636040320000|2021-11-04 15:38:40|24569.12|24449.12|24583.26|24463.26|24583.26|24463.26|24569.12|24449.12|10
1636040330000|2021-11-04 15:38:50|24584.45|24464.45|24591.95|24471.95|24591.95|24471.95|24584.45|24464.45|10
1636040340000|2021-11-04 15:39:00|24591.93|24471.93|24591.74|24471.74|24592.72|24472.72|24589.97|24469.97|9
1636040350000|2021-11-04 15:39:10|24592.59|24472.59|24598.61|24478.61|24599.2|24479.2|24592.59|24472.59|10
1636040360000|2021-11-04 15:39:20|24598.83|24478.83|24605.5|24485.5|24605.5|24485.5|24598.83|24478.83|10
1636040370000|2021-11-04 15:39:30|24604.86|24484.86|24612.85|24492.85|24612.85|24492.85|24604.86|24484.86|10
1636040380000|2021-11-04 15:39:40|24612.84|24492.84|24614.52|24494.52|24614.52|24494.52|24610.72|24490.72|10
1636040390000|2021-11-04 15:39:50|24614.94|24494.94|24623.9|24503.9|24624.3|24504.3|24614.94|24494.94|10
1636040400000|2021-11-04 15:40:00|24623.56|24503.56|24623.03|24503.03|24624.43|24504.43|24622.88|24502.88|10
1636040410000|2021-11-04 15:40:10|24621.54|24501.54|24624.78|24504.78|24626.22|24506.22|24621.38|24501.38|10
1636040420000|2021-11-04 15:40:20|24624.87|24504.87|24627.62|24507.62|24628.8|24508.8|24624.87|24504.87|10
1636040430000|2021-11-04 15:40:30|24627.59|24507.59|24628.48|24508.48|24629.36|24509.36|24627.11|24507.11|9
1636040440000|2021-11-04 15:40:40|24629.8|24509.8|24629.82|24509.82|24631.08|24511.08|24629.8|24509.8|9
1636040450000|2021-11-04 15:40:50|24628.7|24508.7|24629.95|24509.95|24630.72|24510.72|24628.43|24508.43|10
1636040460000|2021-11-04 15:41:00|24629.99|24509.99|24631.57|24511.57|24631.88|24511.88|24629.99|24509.99|10
1636040470000|2021-11-04 15:41:10|24631.72|24511.72|24637.02|24517.02|24637.02|24517.02|24631.72|24511.72|10
1636040480000|2021-11-04 15:41:20|24636.63|24516.63|24641.12|24521.12|24642.69|24522.69|24636.63|24516.63|10
1636040490000|2021-11-04 15:41:30|24640.14|24520.14|24636.74|24516.74|24640.14|24520.14|24636.74|24516.74|8
1636040500000|2021-11-04 15:41:40|24636.7|24516.7|24623.98|24503.98|24636.7|24516.7|24623.73|24503.73|10
1636040510000|2021-11-04 15:41:50|24623.72|24503.72|24608.07|24488.07|24623.72|24503.72|24607.94|24487.94|10
1636040520000|2021-11-04 15:42:00|24607.71|24487.71|24610.12|24490.12|24610.12|24490.12|24606.66|24486.66|10
1636040530000|2021-11-04 15:42:10|24609.55|24489.55|24611.14|24491.14|24612.37|24492.37|24607.48|24487.48|10
1636040540000|2021-11-04 15:42:20|24610.74|24490.74|24614.91|24494.91|24614.91|24494.91|24610.73|24490.73|10
1636040550000|2021-11-04 15:42:30|24616.9|24496.9|24623.46|24503.46|24624.45|24504.45|24616.9|24496.9|10
1636040560000|2021-11-04 15:42:40|24624.76|24504.76|24630.7|24510.7|24631.65|24511.65|24624.76|24504.76|10
1636040570000|2021-11-04 15:42:50|24630.39|24510.39|24631.66|24511.66|24631.8|24511.8|24630.02|24510.02|9
1636040580000|2021-11-04 15:43:00|24631.93|24511.93|24634.17|24514.17|24634.17|24514.17|24631.24|24511.24|10
1636040590000|2021-11-04 15:43:10|24635.64|24515.64|24641.28|24521.28|24641.28|24521.28|24635.24|24515.24|10
1636040600000|2021-11-04 15:43:20|24643.54|24523.54|24644.67|24524.67|24646.15|24526.15|24643.3|24523.3|10
1636040610000|2021-11-04 15:43:30|24644.32|24524.32|24639.84|24519.84|24644.32|24524.32|24639.84|24519.84|10
1636040620000|2021-11-04 15:43:40|24639.14|24519.14|24635.74|24515.74|24641.83|24521.83|24635.74|24515.74|10
1636040630000|2021-11-04 15:43:50|24635.93|24515.93|24624.24|24504.24|24635.93|24515.93|24624.24|24504.24|10
1636040640000|2021-11-04 15:44:00|24624.15|24504.15|24623.43|24503.43|24624.15|24504.15|24621.57|24501.57|10
1636040650000|2021-11-04 15:44:10|24622.72|24502.72|24624.87|24504.87|24626.74|24506.74|24622.72|24502.72|10
1636040660000|2021-11-04 15:44:20|24625|24505|24624.03|24504.03|24626.42|24506.42|24624.03|24504.03|10
1636040670000|2021-11-04 15:44:30|24623.57|24503.57|24615.95|24495.95|24623.57|24503.57|24615.95|24495.95|10
1636040680000|2021-11-04 15:44:40|24615.51|24495.51|24607.98|24487.98|24615.51|24495.51|24607.98|24487.98|10
1636040690000|2021-11-04 15:44:50|24607.72|24487.72|24603.82|24483.82|24607.72|24487.72|24603.47|24483.47|9
1636040700000|2021-11-04 15:45:00|24604.68|24484.68|24603.84|24483.84|24605.37|24485.37|24603.41|24483.41|10
1636040710000|2021-11-04 15:45:10|24604.8|24484.8|24599.91|24479.91|24604.8|24484.8|24599.47|24479.47|10
1636040720000|2021-11-04 15:45:20|24598.56|24478.56|24595.56|24475.56|24598.89|24478.89|24595.56|24475.56|10
1636040730000|2021-11-04 15:45:30|24593.81|24473.81|24589.09|24469.09|24593.81|24473.81|24589.09|24469.09|10
1636040740000|2021-11-04 15:45:40|24587.95|24467.95|24574.89|24454.89|24587.95|24467.95|24574.89|24454.89|10
1636040750000|2021-11-04 15:45:50|24574.31|24454.31|24567.74|24447.74|24574.31|24454.31|24565.8|24445.8|10
1636040760000|2021-11-04 15:46:00|24566.78|24446.78|24572.2|24452.2|24572.2|24452.2|24566.78|24446.78|10
1636040770000|2021-11-04 15:46:10|24571.64|24451.64|24571.65|24451.65|24571.92|24451.92|24570.56|24450.56|10
1636040780000|2021-11-04 15:46:20|24571.55|24451.55|24571.88|24451.88|24573.34|24453.34|24571.45|24451.45|10
1636040790000|2021-11-04 15:46:30|24571.79|24451.79|24572.74|24452.74|24573.12|24453.12|24571.79|24451.79|10
1636040800000|2021-11-04 15:46:40|24572.12|24452.12|24570.65|24450.65|24572.12|24452.12|24566.72|24446.72|10
1636040810000|2021-11-04 15:46:50|24571.01|24451.01|24571.06|24451.06|24572.61|24452.61|24570.7|24450.7|10
1636040820000|2021-11-04 15:47:00|24571.55|24451.55|24572.58|24452.58|24573.98|24453.98|24571.28|24451.28|9
1636040830000|2021-11-04 15:47:10|24571.52|24451.52|24570.31|24450.31|24571.52|24451.52|24569.01|24449.01|10
1636040840000|2021-11-04 15:47:20|24570.58|24450.58|24568.32|24448.32|24570.92|24450.92|24568.32|24448.32|10
1636040850000|2021-11-04 15:47:30|24568.43|24448.43|24571.73|24451.73|24571.73|24451.73|24568.43|24448.43|10
1636040860000|2021-11-04 15:47:40|24571.1|24451.1|24566.59|24446.59|24571.51|24451.51|24566.59|24446.59|10
1636040870000|2021-11-04 15:47:50|24565.9|24445.9|24557.59|24437.59|24566.26|24446.26|24556.65|24436.65|10
1636040880000|2021-11-04 15:48:00|24557.84|24437.84|24549.12|24429.12|24557.84|24437.84|24549.12|24429.12|10
1636040890000|2021-11-04 15:48:10|24547.32|24427.32|24543.92|24423.92|24547.68|24427.68|24543.07|24423.07|10
1636040900000|2021-11-04 15:48:20|24542.12|24422.12|24529.62|24409.62|24542.12|24422.12|24529.62|24409.62|10
1636040910000|2021-11-04 15:48:30|24529.97|24409.97|24525.67|24405.67|24529.97|24409.97|24525.67|24405.67|10
1636040920000|2021-11-04 15:48:40|24525.64|24405.64|24520.86|24400.86|24525.64|24405.64|24520.86|24400.86|10
1636040930000|2021-11-04 15:48:50|24519.08|24399.08|24516.32|24396.32|24519.08|24399.08|24516.32|24396.32|10
1636040940000|2021-11-04 15:49:00|24516.27|24396.27|24512.63|24392.63|24516.27|24396.27|24512.63|24392.63|10
1636040950000|2021-11-04 15:49:10|24513.6|24393.6|24503.34|24383.34|24513.6|24393.6|24503.34|24383.34|10
1636040960000|2021-11-04 15:49:20|24502.9|24382.9|24499.97|24379.97|24502.9|24382.9|24499.97|24379.97|10
1636040970000|2021-11-04 15:49:30|24499.45|24379.45|24491.34|24371.34|24499.45|24379.45|24491.34|24371.34|9
1636040980000|2021-11-04 15:49:40|24490.7|24370.7|24487.28|24367.28|24490.78|24370.78|24486.55|24366.55|10
1636040990000|2021-11-04 15:49:50|24486.87|24366.87|24482.19|24362.19|24486.87|24366.87|24482.19|24362.19|10
1636041000000|2021-11-04 15:50:00|24477.54|24357.54|24471.23|24351.23|24479.11|24359.11|24471.23|24351.23|10
1636041010000|2021-11-04 15:50:10|24471.36|24351.36|24473.91|24353.91|24473.91|24353.91|24470.97|24350.97|10
1636041020000|2021-11-04 15:50:20|24474.24|24354.24|24475.06|24355.06|24476.93|24356.93|24473.75|24353.75|10
1636041030000|2021-11-04 15:50:30|24475.14|24355.14|24485.19|24365.19|24485.19|24365.19|24475.14|24355.14|10
1636041040000|2021-11-04 15:50:40|24487.35|24367.35|24494.03|24374.03|24496.67|24376.67|24487.35|24367.35|10
1636041050000|2021-11-04 15:50:50|24493.98|24373.98|24488.28|24368.28|24493.98|24373.98|24488.21|24368.21|10
1636041060000|2021-11-04 15:51:00|24484.33|24364.33|24474.14|24354.14|24484.43|24364.43|24474.14|24354.14|10
1636041070000|2021-11-04 15:51:10|24473.79|24353.79|24466.63|24346.63|24473.79|24353.79|24466.63|24346.63|10
1636041080000|2021-11-04 15:51:20|24465.1|24345.1|24463.74|24343.74|24465.1|24345.1|24462.97|24342.97|10
1636041090000|2021-11-04 15:51:30|24463.91|24343.91|24465.87|24345.87|24465.87|24345.87|24463.25|24343.25|10
1636041100000|2021-11-04 15:51:40|24467.89|24347.89|24476.87|24356.87|24476.92|24356.92|24467.89|24347.89|10
1636041110000|2021-11-04 15:51:50|24476.55|24356.55|24476.2|24356.2|24477.9|24357.9|24475.64|24355.64|10
1636041120000|2021-11-04 15:52:00|24476.9|24356.9|24473.31|24353.31|24477.12|24357.12|24473.31|24353.31|10
1636041130000|2021-11-04 15:52:10|24474.48|24354.48|24471.33|24351.33|24474.48|24354.48|24471.33|24351.33|10
1636041140000|2021-11-04 15:52:20|24470.64|24350.64|24468.42|24348.42|24470.64|24350.64|24468.42|24348.42|10
1636041150000|2021-11-04 15:52:30|24467.58|24347.58|24458.47|24338.47|24467.58|24347.58|24458.47|24338.47|10
1636041160000|2021-11-04 15:52:40|24458.2|24338.2|24455.47|24335.47|24458.2|24338.2|24455.47|24335.47|10
1636041170000|2021-11-04 15:52:50|24455.38|24335.38|24452.34|24332.34|24455.38|24335.38|24452.13|24332.13|10
1636041180000|2021-11-04 15:53:00|24451.6|24331.6|24450.55|24330.55|24453.03|24333.03|24450.55|24330.55|10
1636041190000|2021-11-04 15:53:10|24450.32|24330.32|24448.6|24328.6|24452.77|24332.77|24448.6|24328.6|9
1636041200000|2021-11-04 15:53:20|24448.47|24328.47|24447.39|24327.39|24448.81|24328.81|24446.92|24326.92|10
1636041210000|2021-11-04 15:53:30|24448.01|24328.01|24451.39|24331.39|24451.39|24331.39|24448.01|24328.01|10
1636041220000|2021-11-04 15:53:40|24451.94|24331.94|24458.07|24338.07|24458.07|24338.07|24451.94|24331.94|10
1636041230000|2021-11-04 15:53:50|24458.27|24338.27|24453.6|24333.6|24458.62|24338.62|24453.6|24333.6|10
1636041240000|2021-11-04 15:54:00|24454.36|24334.36|24454.13|24334.13|24454.36|24334.36|24453.44|24333.44|10
1636041250000|2021-11-04 15:54:10|24454.5|24334.5|24454.45|24334.45|24457.49|24337.49|24454.45|24334.45|9
1636041260000|2021-11-04 15:54:20|24455.22|24335.22|24460.28|24340.28|24460.71|24340.71|24455.12|24335.12|10
1636041270000|2021-11-04 15:54:30|24461.19|24341.19|24461.92|24341.92|24461.92|24341.92|24460.39|24340.39|10
1636041280000|2021-11-04 15:54:40|24462.12|24342.12|24453.65|24333.65|24462.15|24342.15|24453.65|24333.65|10
1636041290000|2021-11-04 15:54:50|24452.41|24332.41|24448.56|24328.56|24452.53|24332.53|24448.5|24328.5|10
1636041300000|2021-11-04 15:55:00|24448.61|24328.61|24446.16|24326.16|24448.61|24328.61|24444.51|24324.51|10
1636041310000|2021-11-04 15:55:10|24447.05|24327.05|24453.47|24333.47|24453.47|24333.47|24447.05|24327.05|10
1636041320000|2021-11-04 15:55:20|24457.42|24337.42|24474.24|24354.24|24474.24|24354.24|24457.42|24337.42|10
1636041330000|2021-11-04 15:55:30|24477.54|24357.54|24477.05|24357.05|24481.9|24361.9|24477.05|24357.05|10
1636041340000|2021-11-04 15:55:40|24475.08|24355.08|24464.23|24344.23|24475.08|24355.08|24464.23|24344.23|10
1636041350000|2021-11-04 15:55:50|24462.59|24342.59|24459.36|24339.36|24463.3|24343.3|24459.36|24339.36|10
1636041360000|2021-11-04 15:56:00|24459.06|24339.06|24460.69|24340.69|24460.95|24340.95|24458.61|24338.61|10
1636041370000|2021-11-04 15:56:10|24460.13|24340.13|24459.32|24339.32|24460.59|24340.59|24459.32|24339.32|10
1636041380000|2021-11-04 15:56:20|24459.18|24339.18|24459.82|24339.82|24459.92|24339.92|24458.72|24338.72|10
1636041390000|2021-11-04 15:56:30|24460.66|24340.66|24460.76|24340.76|24461.3|24341.3|24460.05|24340.05|10
1636041400000|2021-11-04 15:56:40|24461.02|24341.02|24465.82|24345.82|24465.82|24345.82|24461.02|24341.02|10
1636041410000|2021-11-04 15:56:50|24465.65|24345.65|24465.18|24345.18|24466.27|24346.27|24465.18|24345.18|9
1636041420000|2021-11-04 15:57:00|24465.46|24345.46|24468.17|24348.17|24468.17|24348.17|24465.46|24345.46|10
1636041430000|2021-11-04 15:57:10|24468.02|24348.02|24472.32|24352.32|24472.32|24352.32|24468.02|24348.02|10
1636041440000|2021-11-04 15:57:20|24471.92|24351.92|24477.28|24357.28|24477.28|24357.28|24471.92|24351.92|10
1636041450000|2021-11-04 15:57:30|24477.49|24357.49|24479.41|24359.41|24479.99|24359.99|24477.49|24357.49|10
1636041460000|2021-11-04 15:57:40|24479.81|24359.81|24483.81|24363.81|24483.81|24363.81|24479.81|24359.81|10
1636041470000|2021-11-04 15:57:50|24483.59|24363.59|24483.31|24363.31|24484.2|24364.2|24483.27|24363.27|10
1636041480000|2021-11-04 15:58:00|24482.44|24362.44|24476.97|24356.97|24482.44|24362.44|24476.97|24356.97|10
1636041490000|2021-11-04 15:58:10|24476.63|24356.63|24473.31|24353.31|24478.45|24358.45|24473.31|24353.31|10
1636041500000|2021-11-04 15:58:20|24473.19|24353.19|24473.47|24353.47|24473.6|24353.6|24472.75|24352.75|10
1636041510000|2021-11-04 15:58:30|24473.44|24353.44|24476.02|24356.02|24476.2|24356.2|24473.44|24353.44|10
1636041520000|2021-11-04 15:58:40|24475.27|24355.27|24481.49|24361.49|24481.49|24361.49|24474.91|24354.91|10
1636041530000|2021-11-04 15:58:50|24481.11|24361.11|24485.48|24365.48|24485.48|24365.48|24481.11|24361.11|10
1636041540000|2021-11-04 15:59:00|24486.15|24366.15|24489.45|24369.45|24489.45|24369.45|24485.25|24365.25|10
1636041550000|2021-11-04 15:59:10|24489.73|24369.73|24487.51|24367.51|24492.13|24372.13|24487.51|24367.51|10
1636041560000|2021-11-04 15:59:20|24485.93|24365.93|24482.01|24362.01|24486.37|24366.37|24482.01|24362.01|9
1636041570000|2021-11-04 15:59:30|24482.18|24362.18|24485.89|24365.89|24485.95|24365.95|24482.18|24362.18|10
1636041580000|2021-11-04 15:59:40|24486.2|24366.2|24484.4|24364.4|24486.2|24366.2|24484.09|24364.09|10
1636041590000|2021-11-04 15:59:50|24485.37|24365.37|24480.82|24360.82|24485.37|24365.37|24480.5|24360.5|10
1636041600000|2021-11-04 16:00:00|24480.72|24360.72|24480.71|24360.71|24484.57|24364.57|24480.71|24360.71|10
1636041610000|2021-11-04 16:00:10|24480.04|24360.04|24477.49|24357.49|24480.04|24360.04|24477.42|24357.42|10
1636041620000|2021-11-04 16:00:20|24477.84|24357.84|24472.22|24352.22|24477.84|24357.84|24472.22|24352.22|10
1636041630000|2021-11-04 16:00:30|24472.4|24352.4|24471.21|24351.21|24472.4|24352.4|24470.03|24350.03|10
1636041640000|2021-11-04 16:00:40|24470.06|24350.06|24466.54|24346.54|24470.06|24350.06|24465.85|24345.85|10
1636041650000|2021-11-04 16:00:50|24464.75|24344.75|24464.02|24344.02|24465.32|24345.32|24463.6|24343.6|10
1636041660000|2021-11-04 16:01:00|24463.96|24343.96|24460.74|24340.74|24463.96|24343.96|24460.62|24340.62|10
1636041670000|2021-11-04 16:01:10|24460.22|24340.22|24461.77|24341.77|24462.59|24342.59|24459.67|24339.67|10
1636041680000|2021-11-04 16:01:20|24460.19|24340.19|24456.2|24336.2|24460.28|24340.28|24456.2|24336.2|10
1636041690000|2021-11-04 16:01:30|24455.6|24335.6|24455.58|24335.58|24456.64|24336.64|24455.36|24335.36|10
1636041700000|2021-11-04 16:01:40|24455.42|24335.42|24456.13|24336.13|24456.23|24336.23|24453.62|24333.62|10
1636041710000|2021-11-04 16:01:50|24456.63|24336.63|24453.5|24333.5|24457.49|24337.49|24453.5|24333.5|10
1636041720000|2021-11-04 16:02:00|24453.37|24333.37|24455.63|24335.63|24455.88|24335.88|24453.37|24333.37|10
1636041730000|2021-11-04 16:02:10|24455.85|24335.85|24449.55|24329.55|24456.59|24336.59|24449.55|24329.55|10
1636041740000|2021-11-04 16:02:20|24449.69|24329.69|24451.21|24331.21|24451.21|24331.21|24448.61|24328.61|10
1636041750000|2021-11-04 16:02:30|24451.26|24331.26|24486.72|24366.72|24486.72|24366.72|24451.26|24331.26|10
1636041760000|2021-11-04 16:02:40|24489.88|24369.88|24485.85|24365.85|24492.17|24372.17|24485.85|24365.85|10
1636041770000|2021-11-04 16:02:50|24488.24|24368.24|24493.67|24373.67|24494.07|24374.07|24487.15|24367.15|10
1636041780000|2021-11-04 16:03:00|24496.26|24376.26|24501.56|24381.56|24501.8|24381.8|24495.87|24375.87|10
1636041790000|2021-11-04 16:03:10|24500.37|24380.37|24501.48|24381.48|24504.47|24384.47|24500.25|24380.25|10
1636041800000|2021-11-04 16:03:20|24499.33|24379.33|24489.62|24369.62|24499.33|24379.33|24489.62|24369.62|10
1636041810000|2021-11-04 16:03:30|24489.78|24369.78|24487.29|24367.29|24491.18|24371.18|24487.29|24367.29|10
1636041820000|2021-11-04 16:03:40|24488.25|24368.25|24492.12|24372.12|24493.03|24373.03|24488.25|24368.25|10
1636041830000|2021-11-04 16:03:50|24491.8|24371.8|24485.08|24365.08|24491.8|24371.8|24485.08|24365.08|10
1636041840000|2021-11-04 16:04:00|24484.67|24364.67|24473.53|24353.53|24484.67|24364.67|24473.53|24353.53|9
1636041850000|2021-11-04 16:04:10|24473.11|24353.11|24464.15|24344.15|24473.11|24353.11|24463.21|24343.21|9
1636041860000|2021-11-04 16:04:20|24466.62|24346.62|24461.22|24341.22|24468.94|24348.94|24461.22|24341.22|10
1636041870000|2021-11-04 16:04:30|24460.56|24340.56|24457.1|24337.1|24461.35|24341.35|24456.66|24336.66|10
1636041880000|2021-11-04 16:04:40|24457.9|24337.9|24457|24337|24459.73|24339.73|24457|24337|9
1636041890000|2021-11-04 16:04:50|24457.38|24337.38|24453.76|24333.76|24458.32|24338.32|24453.76|24333.76|10
1636041900000|2021-11-04 16:05:00|24453.6|24333.6|24446.43|24326.43|24453.6|24333.6|24446.43|24326.43|10
1636041910000|2021-11-04 16:05:10|24446.34|24326.34|24441.54|24321.54|24446.34|24326.34|24440.81|24320.81|10
1636041920000|2021-11-04 16:05:20|24442.26|24322.26|24437.59|24317.59|24442.26|24322.26|24437.59|24317.59|10
1636041930000|2021-11-04 16:05:30|24436.55|24316.55|24436.31|24316.31|24437.2|24317.2|24436.31|24316.31|10
1636041940000|2021-11-04 16:05:40|24435.46|24315.46|24430.52|24310.52|24435.49|24315.49|24429.23|24309.23|10
1636041950000|2021-11-04 16:05:50|24429.59|24309.59|24423.75|24303.75|24429.59|24309.59|24423.75|24303.75|10
1636041960000|2021-11-04 16:06:00|24422.97|24302.97|24420.67|24300.67|24422.97|24302.97|24420.67|24300.67|10
1636041970000|2021-11-04 16:06:10|24420.36|24300.36|24416.66|24296.66|24420.36|24300.36|24416.66|24296.66|10
1636041980000|2021-11-04 16:06:20|24416.81|24296.81|24406.49|24286.49|24416.81|24296.81|24406.48|24286.48|10
1636041990000|2021-11-04 16:06:30|24404.68|24284.68|24399.8|24279.8|24404.68|24284.68|24399.8|24279.8|10
1636042000000|2021-11-04 16:06:40|24398.68|24278.68|24398.53|24278.53|24399.2|24279.2|24396.44|24276.44|10
1636042010000|2021-11-04 16:06:50|24398.38|24278.38|24400.93|24280.93|24401.83|24281.83|24397.34|24277.34|10
1636042020000|2021-11-04 16:07:00|24401.04|24281.04|24396.01|24276.01|24402.07|24282.07|24395|24275|10
1636042030000|2021-11-04 16:07:10|24396.74|24276.74|24391.3|24271.3|24396.74|24276.74|24391.3|24271.3|10
1636042040000|2021-11-04 16:07:20|24391.43|24271.43|24387.09|24267.09|24391.43|24271.43|24387.09|24267.09|10
1636042050000|2021-11-04 16:07:30|24386.84|24266.84|24379.38|24259.38|24387.96|24267.96|24379.2|24259.2|10
1636042060000|2021-11-04 16:07:40|24377.79|24257.79|24363.36|24243.36|24377.79|24257.79|24363.36|24243.36|10
1636042070000|2021-11-04 16:07:50|24363.2|24243.2|24361.1|24241.1|24363.52|24243.52|24359.7|24239.7|10
1636042080000|2021-11-04 16:08:00|24360.32|24240.32|24351.72|24231.72|24360.93|24240.93|24351.72|24231.72|10
1636042090000|2021-11-04 16:08:10|24353.12|24233.12|24332.98|24212.98|24353.12|24233.12|24332.98|24212.98|10
1636042100000|2021-11-04 16:08:20|24332.8|24212.8|24332.83|24212.83|24334.23|24214.23|24331.2|24211.2|10
1636042110000|2021-11-04 16:08:30|24336.3|24216.3|24336.75|24216.75|24337.74|24217.74|24334.5|24214.5|10
1636042120000|2021-11-04 16:08:40|24336.64|24216.64|24335.01|24215.01|24336.64|24216.64|24334.03|24214.03|10
1636042130000|2021-11-04 16:08:50|24336.4|24216.4|24345.73|24225.73|24345.73|24225.73|24336.4|24216.4|10
1636042140000|2021-11-04 16:09:00|24344.9|24224.9|24355.03|24235.03|24355.03|24235.03|24344.87|24224.87|10
1636042150000|2021-11-04 16:09:10|24357.13|24237.13|24362.94|24242.94|24362.94|24242.94|24357.13|24237.13|10
1636042160000|2021-11-04 16:09:20|24365.44|24245.44|24369.46|24249.46|24369.46|24249.46|24365.44|24245.44|10
1636042170000|2021-11-04 16:09:30|24370.32|24250.32|24376.6|24256.6|24376.6|24256.6|24370.32|24250.32|10
1636042180000|2021-11-04 16:09:40|24377.3|24257.3|24382.91|24262.91|24382.91|24262.91|24376.22|24256.22|10
1636042190000|2021-11-04 16:09:50|24384.62|24264.62|24384.56|24264.56|24386.56|24266.56|24383.19|24263.19|9
1636042200000|2021-11-04 16:10:00|24383.54|24263.54|24391.27|24271.27|24391.27|24271.27|24382.01|24262.01|10
1636042210000|2021-11-04 16:10:10|24392.47|24272.47|24394.6|24274.6|24394.6|24274.6|24392.44|24272.44|10
1636042220000|2021-11-04 16:10:20|24395.4|24275.4|24401.58|24281.58|24401.58|24281.58|24394.46|24274.46|10
1636042230000|2021-11-04 16:10:30|24402.47|24282.47|24410.08|24290.08|24410.31|24290.31|24402.47|24282.47|10
1636042240000|2021-11-04 16:10:40|24410.73|24290.73|24419.92|24299.92|24420.21|24300.21|24410.73|24290.73|10
1636042250000|2021-11-04 16:10:50|24420.49|24300.49|24428.17|24308.17|24428.17|24308.17|24420.49|24300.49|10
1636042260000|2021-11-04 16:11:00|24429.19|24309.19|24444.41|24324.41|24444.41|24324.41|24429.19|24309.19|10
1636042270000|2021-11-04 16:11:10|24444.51|24324.51|24451.65|24331.65|24451.79|24331.79|24444.51|24324.51|10
1636042280000|2021-11-04 16:11:20|24451.11|24331.11|24460.81|24340.81|24460.81|24340.81|24451.11|24331.11|10
1636042290000|2021-11-04 16:11:30|24460.22|24340.22|24466.94|24346.94|24466.94|24346.94|24460.22|24340.22|9
1636042300000|2021-11-04 16:11:40|24469.19|24349.19|24475.78|24355.78|24475.78|24355.78|24468.9|24348.9|10
1636042310000|2021-11-04 16:11:50|24480.71|24360.71|24496.83|24376.83|24496.83|24376.83|24480.59|24360.59|10
1636042320000|2021-11-04 16:12:00|24498.54|24378.54|24499.56|24379.56|24499.56|24379.56|24497.52|24377.52|10
1636042330000|2021-11-04 16:12:10|24499.82|24379.82|24506.16|24386.16|24507.69|24387.69|24499.82|24379.82|10
1636042340000|2021-11-04 16:12:20|24509.91|24389.91|24518.04|24398.04|24518.04|24398.04|24509.91|24389.91|10
1636042350000|2021-11-04 16:12:30|24520.14|24400.14|24523.09|24403.09|24523.09|24403.09|24519.34|24399.34|10
1636042360000|2021-11-04 16:12:40|24522.84|24402.84|24528.84|24408.84|24529.26|24409.26|24522.84|24402.84|10
1636042370000|2021-11-04 16:12:50|24529.69|24409.69|24531.77|24411.77|24531.77|24411.77|24529.4|24409.4|9
1636042380000|2021-11-04 16:13:00|24531.9|24411.9|24531.06|24411.06|24532.08|24412.08|24529.93|24409.93|10
1636042390000|2021-11-04 16:13:10|24531.23|24411.23|24539.78|24419.78|24539.78|24419.78|24531.23|24411.23|10
1636042400000|2021-11-04 16:13:20|24540.04|24420.04|24541.3|24421.3|24541.3|24421.3|24539.51|24419.51|10
1636042410000|2021-11-04 16:13:30|24542.39|24422.39|24544.92|24424.92|24545.34|24425.34|24542.07|24422.07|10
1636042420000|2021-11-04 16:13:40|24545.92|24425.92|24549.94|24429.94|24549.94|24429.94|24545.92|24425.92|9
1636042430000|2021-11-04 16:13:50|24548.66|24428.66|24553.31|24433.31|24553.32|24433.32|24548.66|24428.66|10
1636042440000|2021-11-04 16:14:00|24552.86|24432.86|24559.48|24439.48|24560|24440|24552.86|24432.86|10
1636042450000|2021-11-04 16:14:10|24561.65|24441.65|24565.86|24445.86|24565.86|24445.86|24561.65|24441.65|10
1636042460000|2021-11-04 16:14:20|24567.12|24447.12|24570.65|24450.65|24570.94|24450.94|24567.05|24447.05|10
1636042470000|2021-11-04 16:14:30|24570.3|24450.3|24576.64|24456.64|24576.64|24456.64|24569.55|24449.55|9
1636042480000|2021-11-04 16:14:40|24576.81|24456.81|24582.56|24462.56|24582.56|24462.56|24576.67|24456.67|10
1636042490000|2021-11-04 16:14:50|24584.32|24464.32|24588.28|24468.28|24588.28|24468.28|24584.19|24464.19|10
1636042500000|2021-11-04 16:15:00|24588.43|24468.43|24586.46|24466.46|24588.54|24468.54|24586.46|24466.46|10
1636042510000|2021-11-04 16:15:10|24586.1|24466.1|24576.99|24456.99|24586.1|24466.1|24576.99|24456.99|10
1636042520000|2021-11-04 16:15:20|24576.29|24456.29|24569.41|24449.41|24576.29|24456.29|24569.41|24449.41|10
1636042530000|2021-11-04 16:15:30|24570.56|24450.56|24560.87|24440.87|24570.56|24450.56|24560.87|24440.87|10
1636042540000|2021-11-04 16:15:40|24561.07|24441.07|24563.17|24443.17|24563.17|24443.17|24560.55|24440.55|10
1636042550000|2021-11-04 16:15:50|24564.8|24444.8|24567.4|24447.4|24567.4|24447.4|24564.8|24444.8|9
1636042560000|2021-11-04 16:16:00|24568.06|24448.06|24574.9|24454.9|24574.9|24454.9|24568.06|24448.06|10
1636042570000|2021-11-04 16:16:10|24576.37|24456.37|24575.01|24455.01|24576.37|24456.37|24574.09|24454.09|10
1636042580000|2021-11-04 16:16:20|24574.98|24454.98|24571.08|24451.08|24574.98|24454.98|24570.36|24450.36|9
1636042590000|2021-11-04 16:16:30|24571.46|24451.46|24564.93|24444.93|24571.48|24451.48|24564.93|24444.93|10
1636042600000|2021-11-04 16:16:40|24564.65|24444.65|24562.09|24442.09|24564.65|24444.65|24561.37|24441.37|10
1636042610000|2021-11-04 16:16:50|24561.87|24441.87|24561.46|24441.46|24562.56|24442.56|24560.75|24440.75|10
1636042620000|2021-11-04 16:17:00|24561.85|24441.85|24560.23|24440.23|24561.85|24441.85|24559.97|24439.97|10
1636042630000|2021-11-04 16:17:10|24561.41|24441.41|24564.36|24444.36|24565.01|24445.01|24561.41|24441.41|9
1636042640000|2021-11-04 16:17:20|24563.89|24443.89|24564.06|24444.06|24564.4|24444.4|24563.3|24443.3|10
1636042650000|2021-11-04 16:17:30|24563.87|24443.87|24563.03|24443.03|24564.49|24444.49|24562.58|24442.58|10
1636042660000|2021-11-04 16:17:40|24563.55|24443.55|24569.04|24449.04|24569.04|24449.04|24563.38|24443.38|10
1636042670000|2021-11-04 16:17:50|24569.02|24449.02|24578.5|24458.5|24578.5|24458.5|24569.02|24449.02|10
1636042680000|2021-11-04 16:18:00|24578.88|24458.88|24584.89|24464.89|24584.89|24464.89|24574.88|24454.88|10
1636042690000|2021-11-04 16:18:10|24591.48|24471.48|24606.81|24486.81|24606.81|24486.81|24591.48|24471.48|10
1636042700000|2021-11-04 16:18:20|24607.19|24487.19|24609.82|24489.82|24609.82|24489.82|24606.13|24486.13|10
1636042710000|2021-11-04 16:18:30|24609.45|24489.45|24611.27|24491.27|24611.27|24491.27|24608.91|24488.91|10
1636042720000|2021-11-04 16:18:40|24611.98|24491.98|24618.51|24498.51|24618.51|24498.51|24611.98|24491.98|10
1636042730000|2021-11-04 16:18:50|24620.51|24500.51|24627.28|24507.28|24629.97|24509.97|24620.51|24500.51|10
1636042740000|2021-11-04 16:19:00|24627.59|24507.59|24632.62|24512.62|24632.62|24512.62|24627.59|24507.59|10
1636042750000|2021-11-04 16:19:10|24632.67|24512.67|24631.24|24511.24|24634.21|24514.21|24631.24|24511.24|10
1636042760000|2021-11-04 16:19:20|24630.97|24510.97|24625.6|24505.6|24631.58|24511.58|24625.6|24505.6|10
1636042770000|2021-11-04 16:19:30|24625.17|24505.17|24616.52|24496.52|24625.17|24505.17|24615.82|24495.82|10
1636042780000|2021-11-04 16:19:40|24615.48|24495.48|24617.1|24497.1|24618.66|24498.66|24615.48|24495.48|10
1636042790000|2021-11-04 16:19:50|24616.24|24496.24|24610.02|24490.02|24616.24|24496.24|24610.02|24490.02|9
1636042800000|2021-11-04 16:20:00|24609.67|24489.67|24601.17|24481.17|24609.67|24489.67|24601.17|24481.17|10
1636042810000|2021-11-04 16:20:10|24600.93|24480.93|24593.08|24473.08|24600.93|24480.93|24593.08|24473.08|10
1636042820000|2021-11-04 16:20:20|24591.59|24471.59|24587.06|24467.06|24591.59|24471.59|24587.06|24467.06|10
1636042830000|2021-11-04 16:20:30|24586.63|24466.63|24579.51|24459.51|24586.63|24466.63|24579.51|24459.51|10
1636042840000|2021-11-04 16:20:40|24579.5|24459.5|24581.44|24461.44|24582.93|24462.93|24579.5|24459.5|10
1636042850000|2021-11-04 16:20:50|24580.17|24460.17|24580.5|24460.5|24580.99|24460.99|24577.86|24457.86|10
1636042860000|2021-11-04 16:21:00|24580.18|24460.18|24572.12|24452.12|24580.39|24460.39|24572.12|24452.12|10
1636042870000|2021-11-04 16:21:10|24572.78|24452.78|24571.29|24451.29|24573.08|24453.08|24570.78|24450.78|10
1636042880000|2021-11-04 16:21:20|24570.01|24450.01|24564.13|24444.13|24570.01|24450.01|24564.13|24444.13|10
1636042890000|2021-11-04 16:21:30|24562.32|24442.32|24561.28|24441.28|24562.32|24442.32|24558.5|24438.5|10
1636042900000|2021-11-04 16:21:40|24562.43|24442.43|24567.66|24447.66|24567.66|24447.66|24562.43|24442.43|10
1636042910000|2021-11-04 16:21:50|24569.12|24449.12|24571.06|24451.06|24571.86|24451.86|24569.12|24449.12|10
1636042920000|2021-11-04 16:22:00|24572.27|24452.27|24575.94|24455.94|24575.94|24455.94|24572.27|24452.27|10
1636042930000|2021-11-04 16:22:10|24577.3|24457.3|24581.04|24461.04|24581.04|24461.04|24577.17|24457.17|9
1636042940000|2021-11-04 16:22:20|24581.79|24461.79|24583.82|24463.82|24584.76|24464.76|24581.79|24461.79|10
1636042950000|2021-11-04 16:22:30|24583.96|24463.96|24582.19|24462.19|24584.53|24464.53|24582.19|24462.19|10
1636042960000|2021-11-04 16:22:40|24581.84|24461.84|24575.69|24455.69|24581.91|24461.91|24575.69|24455.69|9
1636042970000|2021-11-04 16:22:50|24575.45|24455.45|24576.08|24456.08|24577.15|24457.15|24575.45|24455.45|10
1636042980000|2021-11-04 16:23:00|24574.33|24454.33|24575.4|24455.4|24575.4|24455.4|24573.24|24453.24|10
1636042990000|2021-11-04 16:23:10|24574.94|24454.94|24572.54|24452.54|24574.95|24454.95|24572.54|24452.54|9
1636043000000|2021-11-04 16:23:20|24571.7|24451.7|24569.81|24449.81|24572.17|24452.17|24569.81|24449.81|9
1636043010000|2021-11-04 16:23:30|24569.43|24449.43|24564.62|24444.62|24569.43|24449.43|24563.98|24443.98|10
1636043020000|2021-11-04 16:23:40|24564.56|24444.56|24562.76|24442.76|24565.29|24445.29|24562.61|24442.61|10
1636043030000|2021-11-04 16:23:50|24563.21|24443.21|24561.49|24441.49|24563.21|24443.21|24561.49|24441.49|10
1636043040000|2021-11-04 16:24:00|24561.56|24441.56|24555.79|24435.79|24561.56|24441.56|24555.79|24435.79|10
1636043050000|2021-11-04 16:24:10|24555.46|24435.46|24551.61|24431.61|24555.84|24435.84|24551.61|24431.61|10
1636043060000|2021-11-04 16:24:20|24551.86|24431.86|24550.48|24430.48|24552.57|24432.57|24550.48|24430.48|10
1636043070000|2021-11-04 16:24:30|24550.03|24430.03|24545.65|24425.65|24550.03|24430.03|24545.65|24425.65|10
1636043080000|2021-11-04 16:24:40|24546.72|24426.72|24539.36|24419.36|24546.72|24426.72|24539.22|24419.22|10
1636043090000|2021-11-04 16:24:50|24537.8|24417.8|24534.68|24414.68|24538.44|24418.44|24534.68|24414.68|10
1636043100000|2021-11-04 16:25:00|24534.16|24414.16|24529.49|24409.49|24534.25|24414.25|24529.49|24409.49|10
1636043110000|2021-11-04 16:25:10|24529.17|24409.17|24532.93|24412.93|24532.94|24412.94|24529.17|24409.17|10
1636043120000|2021-11-04 16:25:20|24533.72|24413.72|24540.73|24420.73|24540.73|24420.73|24533.72|24413.72|10
1636043130000|2021-11-04 16:25:30|24540.92|24420.92|24547.82|24427.82|24547.97|24427.97|24540.92|24420.92|10
1636043140000|2021-11-04 16:25:40|24549.7|24429.7|24551.23|24431.23|24551.75|24431.75|24549.34|24429.34|10
1636043150000|2021-11-04 16:25:50|24551.65|24431.65|24548.62|24428.62|24552.01|24432.01|24548.62|24428.62|9
1636043160000|2021-11-04 16:26:00|24547.72|24427.72|24537.48|24417.48|24547.72|24427.72|24537.48|24417.48|10
1636043170000|2021-11-04 16:26:10|24534.73|24414.73|24523.83|24403.83|24534.73|24414.73|24523.83|24403.83|10
1636043180000|2021-11-04 16:26:20|24523.05|24403.05|24519.45|24399.45|24523.25|24403.25|24519.45|24399.45|10
1636043190000|2021-11-04 16:26:30|24518.77|24398.77|24506.84|24386.84|24518.77|24398.77|24506.48|24386.48|10
1636043200000|2021-11-04 16:26:40|24507.2|24387.2|24511.15|24391.15|24511.15|24391.15|24506.88|24386.88|10
1636043210000|2021-11-04 16:26:50|24511.84|24391.84|24510.72|24390.72|24513.2|24393.2|24510.72|24390.72|10
1636043220000|2021-11-04 16:27:00|24510.62|24390.62|24513.1|24393.1|24513.1|24393.1|24510.39|24390.39|10
1636043230000|2021-11-04 16:27:10|24513.36|24393.36|24518.96|24398.96|24518.96|24398.96|24513.36|24393.36|10
1636043240000|2021-11-04 16:27:20|24519.04|24399.04|24523.04|24403.04|24523.04|24403.04|24519.04|24399.04|10
1636043250000|2021-11-04 16:27:30|24523.15|24403.15|24528.73|24408.73|24528.73|24408.73|24523.15|24403.15|10
1636043260000|2021-11-04 16:27:40|24528.48|24408.48|24530.42|24410.42|24530.42|24410.42|24528.48|24408.48|10
1636043270000|2021-11-04 16:27:50|24531.08|24411.08|24534.44|24414.44|24534.44|24414.44|24531.08|24411.08|10
1636043280000|2021-11-04 16:28:00|24534.68|24414.68|24542.14|24422.14|24542.14|24422.14|24534.68|24414.68|9
1636043290000|2021-11-04 16:28:10|24542.1|24422.1|24542.02|24422.02|24542.82|24422.82|24540.82|24420.82|10
1636043300000|2021-11-04 16:28:20|24542.85|24422.85|24536.29|24416.29|24543.76|24423.76|24536.29|24416.29|10
1636043310000|2021-11-04 16:28:30|24533.68|24413.68|24530.52|24410.52|24533.68|24413.68|24530.52|24410.52|10
1636043320000|2021-11-04 16:28:40|24530.16|24410.16|24531.74|24411.74|24531.81|24411.81|24530.16|24410.16|10
1636043330000|2021-11-04 16:28:50|24532.71|24412.71|24530.5|24410.5|24532.78|24412.78|24529.54|24409.54|10
1636043340000|2021-11-04 16:29:00|24530.33|24410.33|24528.88|24408.88|24531.18|24411.18|24528.88|24408.88|10
1636043350000|2021-11-04 16:29:10|24528.24|24408.24|24522.57|24402.57|24528.24|24408.24|24522.57|24402.57|10
1636043360000|2021-11-04 16:29:20|24521.79|24401.79|24521.35|24401.35|24521.81|24401.81|24520.19|24400.19|10
1636043370000|2021-11-04 16:29:30|24522.15|24402.15|24520.23|24400.23|24522.5|24402.5|24520.23|24400.23|10
1636043380000|2021-11-04 16:29:40|24520.81|24400.81|24520.29|24400.29|24520.81|24400.81|24519.32|24399.32|10
1636043390000|2021-11-04 16:29:50|24520.23|24400.23|24520.09|24400.09|24520.51|24400.51|24519.37|24399.37|10
1636043400000|2021-11-04 16:30:00|24520.32|24400.32|24516.03|24396.03|24520.32|24400.32|24516.03|24396.03|10
1636043410000|2021-11-04 16:30:10|24516.96|24396.96|24513.32|24393.32|24517.14|24397.14|24513.32|24393.32|10
1636043420000|2021-11-04 16:30:20|24513.47|24393.47|24510.51|24390.51|24513.47|24393.47|24510.51|24390.51|10
1636043430000|2021-11-04 16:30:30|24509.1|24389.1|24501.69|24381.69|24509.1|24389.1|24501.69|24381.69|10
1636043440000|2021-11-04 16:30:40|24498.6|24378.6|24490.81|24370.81|24498.6|24378.6|24490.81|24370.81|10
1636043450000|2021-11-04 16:30:50|24489.78|24369.78|24479.84|24359.84|24489.78|24369.78|24479.84|24359.84|10
1636043460000|2021-11-04 16:31:00|24477.03|24357.03|24478.25|24358.25|24479.57|24359.57|24477.03|24357.03|10
1636043470000|2021-11-04 16:31:10|24477.03|24357.03|24470.34|24350.34|24477.03|24357.03|24470.34|24350.34|10
1636043480000|2021-11-04 16:31:20|24469.87|24349.87|24466.26|24346.26|24470.04|24350.04|24466.26|24346.26|10
1636043490000|2021-11-04 16:31:30|24465.16|24345.16|24460.87|24340.87|24465.73|24345.73|24460.73|24340.73|9
1636043500000|2021-11-04 16:31:40|24460.24|24340.24|24459.02|24339.02|24460.24|24340.24|24458.72|24338.72|10
1636043510000|2021-11-04 16:31:50|24458.66|24338.66|24455.92|24335.92|24459.3|24339.3|24455.81|24335.81|9
1636043520000|2021-11-04 16:32:00|24456.13|24336.13|24458.45|24338.45|24459.64|24339.64|24456.13|24336.13|10
1636043530000|2021-11-04 16:32:10|24458.73|24338.73|24465.95|24345.95|24465.95|24345.95|24458.05|24338.05|10
1636043540000|2021-11-04 16:32:20|24466.47|24346.47|24473.35|24353.35|24473.35|24353.35|24466.47|24346.47|10
1636043550000|2021-11-04 16:32:30|24471.12|24351.12|24466.75|24346.75|24471.12|24351.12|24466.75|24346.75|10
1636043560000|2021-11-04 16:32:40|24466.94|24346.94|24467.85|24347.85|24468.12|24348.12|24465.99|24345.99|10
1636043570000|2021-11-04 16:32:50|24466.19|24346.19|24462.33|24342.33|24466.19|24346.19|24462.33|24342.33|9
1636043580000|2021-11-04 16:33:00|24461.34|24341.34|24459.77|24339.77|24461.34|24341.34|24459.64|24339.64|10
1636043590000|2021-11-04 16:33:10|24460.37|24340.37|24466.41|24346.41|24466.41|24346.41|24460.37|24340.37|9
1636043600000|2021-11-04 16:33:20|24466.4|24346.4|24467.09|24347.09|24467.3|24347.3|24466.22|24346.22|9
1636043610000|2021-11-04 16:33:30|24466.6|24346.6|24468.58|24348.58|24468.66|24348.66|24466.51|24346.51|10
1636043620000|2021-11-04 16:33:40|24467.89|24347.89|24466.61|24346.61|24468.6|24348.6|24466.61|24346.61|10
1636043630000|2021-11-04 16:33:50|24466.62|24346.62|24466.72|24346.72|24467.41|24347.41|24466.61|24346.61|10
1636043640000|2021-11-04 16:34:00|24465.05|24345.05|24464.69|24344.69|24465.51|24345.51|24464.69|24344.69|10
1636043650000|2021-11-04 16:34:10|24465.06|24345.06|24463.19|24343.19|24465.06|24345.06|24462.55|24342.55|9
1636043660000|2021-11-04 16:34:20|24463.17|24343.17|24458.88|24338.88|24463.17|24343.17|24458.88|24338.88|10
1636043670000|2021-11-04 16:34:30|24457.69|24337.69|24453.07|24333.07|24457.69|24337.69|24452.27|24332.27|10
1636043680000|2021-11-04 16:34:40|24452.94|24332.94|24451.02|24331.02|24453.15|24333.15|24451.02|24331.02|10
1636043690000|2021-11-04 16:34:50|24451.14|24331.14|24444.56|24324.56|24451.14|24331.14|24444.56|24324.56|10
1636043700000|2021-11-04 16:35:00|24444.41|24324.41|24443.81|24323.81|24446.12|24326.12|24443.48|24323.48|10
1636043710000|2021-11-04 16:35:10|24439.65|24319.65|24422.97|24302.97|24439.96|24319.96|24422.97|24302.97|10
1636043720000|2021-11-04 16:35:20|24419.38|24299.38|24413.08|24293.08|24419.38|24299.38|24412.82|24292.82|10
1636043730000|2021-11-04 16:35:30|24412.58|24292.58|24418.75|24298.75|24419.02|24299.02|24412.58|24292.58|10
1636043740000|2021-11-04 16:35:40|24418.55|24298.55|24426.88|24306.88|24426.88|24306.88|24418.55|24298.55|10
1636043750000|2021-11-04 16:35:50|24427.73|24307.73|24449.45|24329.45|24449.45|24329.45|24427.73|24307.73|10
1636043760000|2021-11-04 16:36:00|24453.63|24333.63|24448.44|24328.44|24458.2|24338.2|24447.64|24327.64|10
1636043770000|2021-11-04 16:36:10|24446.28|24326.28|24445.38|24325.38|24446.28|24326.28|24442.98|24322.98|10
1636043780000|2021-11-04 16:36:20|24444.66|24324.66|24438.05|24318.05|24444.66|24324.66|24438.05|24318.05|10
1636043790000|2021-11-04 16:36:30|24437.53|24317.53|24431.89|24311.89|24437.53|24317.53|24431.89|24311.89|10
1636043800000|2021-11-04 16:36:40|24430|24310|24430.28|24310.28|24432.42|24312.42|24430|24310|9
1636043810000|2021-11-04 16:36:50|24430.3|24310.3|24428.75|24308.75|24431.2|24311.2|24428.17|24308.17|10
1636043820000|2021-11-04 16:37:00|24428.54|24308.54|24431.82|24311.82|24432.34|24312.34|24428.31|24308.31|10
1636043830000|2021-11-04 16:37:10|24432.41|24312.41|24436.62|24316.62|24436.62|24316.62|24432.41|24312.41|10
1636043840000|2021-11-04 16:37:20|24436.63|24316.63|24442.34|24322.34|24443.67|24323.67|24436.63|24316.63|10
1636043850000|2021-11-04 16:37:30|24442.23|24322.23|24432.67|24312.67|24442.41|24322.41|24429.9|24309.9|10
1636043860000|2021-11-04 16:37:40|24435.85|24315.85|24438.05|24318.05|24438.05|24318.05|24435.85|24315.85|10
1636043870000|2021-11-04 16:37:50|24440.27|24320.27|24440.62|24320.62|24440.93|24320.93|24439.45|24319.45|10
1636043880000|2021-11-04 16:38:00|24440.31|24320.31|24440.65|24320.65|24441.94|24321.94|24440.31|24320.31|10
1636043890000|2021-11-04 16:38:10|24439.93|24319.93|24434.85|24314.85|24439.93|24319.93|24434.85|24314.85|9
1636043900000|2021-11-04 16:38:20|24432.81|24312.81|24428.17|24308.17|24432.81|24312.81|24427.49|24307.49|10
1636043910000|2021-11-04 16:38:30|24427.65|24307.65|24423.96|24303.96|24427.65|24307.65|24423.04|24303.04|10
1636043920000|2021-11-04 16:38:40|24422.77|24302.77|24425.35|24305.35|24425.35|24305.35|24422.21|24302.21|10
1636043930000|2021-11-04 16:38:50|24424.97|24304.97|24426.92|24306.92|24426.92|24306.92|24424.68|24304.68|10
1636043940000|2021-11-04 16:39:00|24426.22|24306.22|24428.7|24308.7|24429.52|24309.52|24426.22|24306.22|10
1636043950000|2021-11-04 16:39:10|24429.11|24309.11|24433.79|24313.79|24433.79|24313.79|24429.11|24309.11|9
1636043960000|2021-11-04 16:39:20|24434.02|24314.02|24437.63|24317.63|24437.91|24317.91|24434.02|24314.02|10
1636043970000|2021-11-04 16:39:30|24438.22|24318.22|24437.88|24317.88|24439.27|24319.27|24437.26|24317.26|10
1636043980000|2021-11-04 16:39:40|24437.41|24317.41|24432.79|24312.79|24437.41|24317.41|24432.59|24312.59|10
1636043990000|2021-11-04 16:39:50|24432.49|24312.49|24429.8|24309.8|24434.55|24314.55|24429.8|24309.8|10
1636044000000|2021-11-04 16:40:00|24428.09|24308.09|24426.91|24306.91|24428.14|24308.14|24425.77|24305.77|10
1636044010000|2021-11-04 16:40:10|24427.41|24307.41|24430.83|24310.83|24431.15|24311.15|24427.41|24307.41|10
1636044020000|2021-11-04 16:40:20|24431.16|24311.16|24433.64|24313.64|24433.64|24313.64|24431.15|24311.15|10
1636044030000|2021-11-04 16:40:30|24433.38|24313.38|24428.98|24308.98|24433.63|24313.63|24428.98|24308.98|10
1636044040000|2021-11-04 16:40:40|24428.74|24308.74|24431.92|24311.92|24431.92|24311.92|24428.74|24308.74|10
1636044050000|2021-11-04 16:40:50|24432.25|24312.25|24439.1|24319.1|24439.1|24319.1|24432.25|24312.25|10
1636044060000|2021-11-04 16:41:00|24440.91|24320.91|24444.98|24324.98|24445.6|24325.6|24440.91|24320.91|10
1636044070000|2021-11-04 16:41:10|24446.08|24326.08|24444.85|24324.85|24446.67|24326.67|24444.73|24324.73|10
1636044080000|2021-11-04 16:41:20|24444.4|24324.4|24446.16|24326.16|24446.16|24326.16|24443.9|24323.9|10
1636044090000|2021-11-04 16:41:30|24446.12|24326.12|24446.77|24326.77|24446.77|24326.77|24445.58|24325.58|9
1636044100000|2021-11-04 16:41:40|24446.53|24326.53|24449.13|24329.13|24449.13|24329.13|24446.53|24326.53|10
1636044110000|2021-11-04 16:41:50|24449.88|24329.88|24455.81|24335.81|24455.81|24335.81|24449.88|24329.88|10
1636044120000|2021-11-04 16:42:00|24457.16|24337.16|24458.77|24338.77|24459.35|24339.35|24457.16|24337.16|10
1636044130000|2021-11-04 16:42:10|24459.14|24339.14|24461.58|24341.58|24462.58|24342.58|24459.14|24339.14|10
1636044140000|2021-11-04 16:42:20|24461.67|24341.67|24460.4|24340.4|24461.67|24341.67|24459.06|24339.06|10
1636044150000|2021-11-04 16:42:30|24460.57|24340.57|24471.57|24351.57|24472.03|24352.03|24459.91|24339.91|10
1636044160000|2021-11-04 16:42:40|24472.67|24352.67|24481.12|24361.12|24481.12|24361.12|24472.67|24352.67|10
1636044170000|2021-11-04 16:42:50|24482.12|24362.12|24482.52|24362.52|24483.57|24363.57|24481.94|24361.94|10
1636044180000|2021-11-04 16:43:00|24483.75|24363.75|24482.65|24362.65|24483.91|24363.91|24482.65|24362.65|9
1636044190000|2021-11-04 16:43:10|24483.5|24363.5|24483.53|24363.53|24484.41|24364.41|24481.5|24361.5|10
1636044200000|2021-11-04 16:43:20|24484.48|24364.48|24486.38|24366.38|24486.38|24366.38|24484.19|24364.19|10
1636044210000|2021-11-04 16:43:30|24487.13|24367.13|24486.5|24366.5|24487.13|24367.13|24485.73|24365.73|10
1636044220000|2021-11-04 16:43:40|24486.9|24366.9|24485.57|24365.57|24486.9|24366.9|24485.57|24365.57|10
1636044230000|2021-11-04 16:43:50|24485.02|24365.02|24478.67|24358.67|24485.02|24365.02|24478.67|24358.67|10
1636044240000|2021-11-04 16:44:00|24478.43|24358.43|24474.75|24354.75|24478.43|24358.43|24474.75|24354.75|9
1636044250000|2021-11-04 16:44:10|24475.63|24355.63|24471.98|24351.98|24475.63|24355.63|24471.98|24351.98|9
1636044260000|2021-11-04 16:44:20|24470.03|24350.03|24463.39|24343.39|24471.01|24351.01|24463.39|24343.39|10
1636044270000|2021-11-04 16:44:30|24463.72|24343.72|24466.77|24346.77|24466.77|24346.77|24463.72|24343.72|10
1636044280000|2021-11-04 16:44:40|24467.83|24347.83|24470.42|24350.42|24470.42|24350.42|24467.27|24347.27|10
1636044290000|2021-11-04 16:44:50|24471.26|24351.26|24487.27|24367.27|24487.29|24367.29|24471.26|24351.26|10
1636044300000|2021-11-04 16:45:00|24488.6|24368.6|24490.99|24370.99|24492.33|24372.33|24488.6|24368.6|9
1636044310000|2021-11-04 16:45:10|24491.6|24371.6|24500.99|24380.99|24500.99|24380.99|24491.6|24371.6|10
1636044320000|2021-11-04 16:45:20|24503.04|24383.04|24512.52|24392.52|24512.52|24392.52|24503.04|24383.04|10
1636044330000|2021-11-04 16:45:30|24512.64|24392.64|24519.84|24399.84|24519.84|24399.84|24512.04|24392.04|10
1636044340000|2021-11-04 16:45:40|24520.37|24400.37|24524.96|24404.96|24525.86|24405.86|24520.37|24400.37|10
1636044350000|2021-11-04 16:45:50|24524.57|24404.57|24524.2|24404.2|24525.45|24405.45|24524.03|24404.03|10
1636044360000|2021-11-04 16:46:00|24523.92|24403.92|24522.36|24402.36|24523.92|24403.92|24521.54|24401.54|10
1636044370000|2021-11-04 16:46:10|24522.91|24402.91|24525.98|24405.98|24526.1|24406.1|24522.87|24402.87|9
1636044380000|2021-11-04 16:46:20|24525.87|24405.87|24526.04|24406.04|24526.16|24406.16|24525.81|24405.81|10
1636044390000|2021-11-04 16:46:30|24525.08|24405.08|24524.55|24404.55|24525.57|24405.57|24523.64|24403.64|10
1636044400000|2021-11-04 16:46:40|24524.01|24404.01|24525.99|24405.99|24526.61|24406.61|24523.86|24403.86|10
1636044410000|2021-11-04 16:46:50|24525.89|24405.89|24526.65|24406.65|24528.54|24408.54|24525.89|24405.89|10
1636044420000|2021-11-04 16:47:00|24525.83|24405.83|24525.96|24405.96|24525.96|24405.96|24524.98|24404.98|10
1636044430000|2021-11-04 16:47:10|24526.95|24406.95|24527.91|24407.91|24528.47|24408.47|24526.95|24406.95|10
1636044440000|2021-11-04 16:47:20|24528.45|24408.45|24530.02|24410.02|24530.02|24410.02|24528.18|24408.18|9
1636044450000|2021-11-04 16:47:30|24530.28|24410.28|24533.7|24413.7|24533.7|24413.7|24530.06|24410.06|10
1636044460000|2021-11-04 16:47:40|24533.53|24413.53|24532.96|24412.96|24533.55|24413.55|24531.33|24411.33|10
1636044470000|2021-11-04 16:47:50|24533.59|24413.59|24535.96|24415.96|24536.71|24416.71|24533.59|24413.59|10
1636044480000|2021-11-04 16:48:00|24535.68|24415.68|24539.99|24419.99|24539.99|24419.99|24535.45|24415.45|10
1636044490000|2021-11-04 16:48:10|24540.12|24420.12|24537.92|24417.92|24540.12|24420.12|24537.92|24417.92|10
1636044500000|2021-11-04 16:48:20|24539.05|24419.05|24538.77|24418.77|24539.18|24419.18|24538.39|24418.39|9
1636044510000|2021-11-04 16:48:30|24538.76|24418.76|24541.14|24421.14|24541.32|24421.32|24538.76|24418.76|10
1636044520000|2021-11-04 16:48:40|24540|24420|24541.78|24421.78|24541.9|24421.9|24540|24420|10
1636044530000|2021-11-04 16:48:50|24541.76|24421.76|24542.13|24422.13|24543.18|24423.18|24541.65|24421.65|10
1636044540000|2021-11-04 16:49:00|24540.84|24420.84|24541.2|24421.2|24541.2|24421.2|24540.84|24420.84|10
1636044550000|2021-11-04 16:49:10|24542.2|24422.2|24541.7|24421.7|24543.58|24423.58|24541.7|24421.7|8
1636044560000|2021-11-04 16:49:20|24542.84|24422.84|24539.17|24419.17|24543.02|24423.02|24539.06|24419.06|10
1636044570000|2021-11-04 16:49:30|24539.76|24419.76|24541.79|24421.79|24542.3|24422.3|24539.29|24419.29|9
1636044580000|2021-11-04 16:49:40|24541.04|24421.04|24539.3|24419.3|24541.37|24421.37|24539.3|24419.3|10
1636044590000|2021-11-04 16:49:50|24538.61|24418.61|24534.85|24414.85|24538.61|24418.61|24534.85|24414.85|10
1636044600000|2021-11-04 16:50:00|24534.34|24414.34|24536.39|24416.39|24538.44|24418.44|24534.34|24414.34|10
1636044610000|2021-11-04 16:50:10|24537.78|24417.78|24536.12|24416.12|24537.78|24417.78|24534.6|24414.6|9
1636044620000|2021-11-04 16:50:20|24535.89|24415.89|24535.13|24415.13|24536.53|24416.53|24535.13|24415.13|10
1636044630000|2021-11-04 16:50:30|24537.26|24417.26|24533.99|24413.99|24537.26|24417.26|24532.44|24412.44|10
1636044640000|2021-11-04 16:50:40|24534.31|24414.31|24535.03|24415.03|24535.82|24415.82|24533.14|24413.14|10
1636044650000|2021-11-04 16:50:50|24536.3|24416.3|24536.35|24416.35|24536.44|24416.44|24533.87|24413.87|9
1636044660000|2021-11-04 16:51:00|24536.19|24416.19|24541.2|24421.2|24541.2|24421.2|24536.19|24416.19|10
1636044670000|2021-11-04 16:51:10|24539.66|24419.66|24545.66|24425.66|24546.41|24426.41|24539.66|24419.66|10
1636044680000|2021-11-04 16:51:20|24546.52|24426.52|24553.22|24433.22|24553.22|24433.22|24546.52|24426.52|10
1636044690000|2021-11-04 16:51:30|24552.87|24432.87|24553.78|24433.78|24554.05|24434.05|24552.87|24432.87|10
1636044700000|2021-11-04 16:51:40|24554.04|24434.04|24553.78|24433.78|24554.36|24434.36|24553.58|24433.58|10
1636044710000|2021-11-04 16:51:50|24554.01|24434.01|24550.58|24430.58|24554.01|24434.01|24550.58|24430.58|10
1636044720000|2021-11-04 16:52:00|24550.13|24430.13|24536.7|24416.7|24550.13|24430.13|24536.7|24416.7|10
1636044730000|2021-11-04 16:52:10|24537.13|24417.13|24532.52|24412.52|24537.13|24417.13|24532.52|24412.52|10
1636044740000|2021-11-04 16:52:20|24530.69|24410.69|24522.77|24402.77|24530.69|24410.69|24522.77|24402.77|10
1636044750000|2021-11-04 16:52:30|24522.53|24402.53|24524.15|24404.15|24524.15|24404.15|24521.99|24401.99|10
1636044760000|2021-11-04 16:52:40|24525.61|24405.61|24533.66|24413.66|24533.66|24413.66|24525.61|24405.61|9
1636044770000|2021-11-04 16:52:50|24534.42|24414.42|24550.31|24430.31|24550.31|24430.31|24534.42|24414.42|9
1636044780000|2021-11-04 16:53:00|24549.84|24429.84|24553.92|24433.92|24553.92|24433.92|24549.84|24429.84|10
1636044790000|2021-11-04 16:53:10|24552.82|24432.82|24550.94|24430.94|24552.82|24432.82|24550.55|24430.55|9
1636044800000|2021-11-04 16:53:20|24550.84|24430.84|24552.51|24432.51|24552.52|24432.52|24550.78|24430.78|10
1636044810000|2021-11-04 16:53:30|24552.62|24432.62|24551.28|24431.28|24552.95|24432.95|24551.28|24431.28|10
1636044820000|2021-11-04 16:53:40|24550.09|24430.09|24548.04|24428.04|24550.09|24430.09|24548.01|24428.01|9
1636044830000|2021-11-04 16:53:50|24547.35|24427.35|24550.34|24430.34|24551.94|24431.94|24546.73|24426.73|10
1636044840000|2021-11-04 16:54:00|24549.44|24429.44|24547.7|24427.7|24549.44|24429.44|24547.42|24427.42|10
1636044850000|2021-11-04 16:54:10|24547.42|24427.42|24539.86|24419.86|24547.52|24427.52|24539.81|24419.81|10
1636044860000|2021-11-04 16:54:20|24538.69|24418.69|24525.92|24405.92|24538.69|24418.69|24525.92|24405.92|10
1636044870000|2021-11-04 16:54:30|24526.03|24406.03|24523.12|24403.12|24526.03|24406.03|24522.97|24402.97|10
1636044880000|2021-11-04 16:54:40|24523|24403|24524.16|24404.16|24524.16|24404.16|24522.44|24402.44|10
1636044890000|2021-11-04 16:54:50|24525.76|24405.76|24529.25|24409.25|24529.94|24409.94|24525.76|24405.76|9
1636044900000|2021-11-04 16:55:00|24531.28|24411.28|24538.04|24418.04|24538.04|24418.04|24531.15|24411.15|10
1636044910000|2021-11-04 16:55:10|24539.06|24419.06|24547.02|24427.02|24547.02|24427.02|24539.06|24419.06|10
1636044920000|2021-11-04 16:55:20|24547.6|24427.6|24549.29|24429.29|24550.01|24430.01|24547.06|24427.06|10
1636044930000|2021-11-04 16:55:30|24549.56|24429.56|24549.22|24429.22|24551.01|24431.01|24548.79|24428.79|10
1636044940000|2021-11-04 16:55:40|24549.02|24429.02|24544.16|24424.16|24549.02|24429.02|24544.16|24424.16|10
1636044950000|2021-11-04 16:55:50|24541.02|24421.02|24531.38|24411.38|24541.02|24421.02|24531.38|24411.38|10
1636044960000|2021-11-04 16:56:00|24531.03|24411.03|24527.69|24407.69|24531.03|24411.03|24527.69|24407.69|10
1636044970000|2021-11-04 16:56:10|24527.64|24407.64|24525.35|24405.35|24527.64|24407.64|24524.81|24404.81|10
1636044980000|2021-11-04 16:56:20|24525.09|24405.09|24522.23|24402.23|24525.09|24405.09|24521.49|24401.49|10
1636044990000|2021-11-04 16:56:30|24521.54|24401.54|24519.91|24399.91|24522.88|24402.88|24519.91|24399.91|10
1636045000000|2021-11-04 16:56:40|24520.39|24400.39|24525.48|24405.48|24525.48|24405.48|24520.39|24400.39|10
1636045010000|2021-11-04 16:56:50|24526.77|24406.77|24532.17|24412.17|24532.17|24412.17|24525.5|24405.5|10
1636045020000|2021-11-04 16:57:00|24534.35|24414.35|24545.53|24425.53|24545.53|24425.53|24534.35|24414.35|10
1636045030000|2021-11-04 16:57:10|24545.07|24425.07|24550.41|24430.41|24550.41|24430.41|24544.93|24424.93|10
1636045040000|2021-11-04 16:57:20|24550.75|24430.75|24552.02|24432.02|24552.16|24432.16|24550.51|24430.51|10
1636045050000|2021-11-04 16:57:30|24552.26|24432.26|24551.14|24431.14|24552.9|24432.9|24550.48|24430.48|9
1636045060000|2021-11-04 16:57:40|24551.22|24431.22|24552.5|24432.5|24553.15|24433.15|24550.83|24430.83|9
1636045070000|2021-11-04 16:57:50|24552.05|24432.05|24555.88|24435.88|24555.88|24435.88|24552.05|24432.05|10
1636045080000|2021-11-04 16:58:00|24556.01|24436.01|24554.72|24434.72|24556.01|24436.01|24554.2|24434.2|10
1636045090000|2021-11-04 16:58:10|24554.5|24434.5|24554.62|24434.62|24556.15|24436.15|24551.85|24431.85|10
1636045100000|2021-11-04 16:58:20|24554.22|24434.22|24552.34|24432.34|24555.66|24435.66|24552.14|24432.14|9
1636045110000|2021-11-04 16:58:30|24552.86|24432.86|24554.67|24434.67|24554.68|24434.68|24551.76|24431.76|10
1636045120000|2021-11-04 16:58:40|24554.88|24434.88|24552.74|24432.74|24554.88|24434.88|24552.47|24432.47|10
1636045130000|2021-11-04 16:58:50|24552.48|24432.48|24551.9|24431.9|24553.27|24433.27|24551.9|24431.9|9
1636045140000|2021-11-04 16:59:00|24551.09|24431.09|24550.07|24430.07|24551.34|24431.34|24550.07|24430.07|10
1636045150000|2021-11-04 16:59:10|24550.25|24430.25|24551.56|24431.56|24551.56|24431.56|24549.78|24429.78|10
1636045160000|2021-11-04 16:59:20|24551.51|24431.51|24552.86|24432.86|24553.67|24433.67|24551.44|24431.44|10
1636045170000|2021-11-04 16:59:30|24552.65|24432.65|24552.65|24432.65|24553.31|24433.31|24551.14|24431.14|10
1636045180000|2021-11-04 16:59:40|24551.28|24431.28|24547.45|24427.45|24551.28|24431.28|24546.85|24426.85|10
1636045190000|2021-11-04 16:59:50|24546.77|24426.77|24540.61|24420.61|24546.77|24426.77|24540.61|24420.61|10
1636045200000|2021-11-04 17:00:00|24541.76|24421.76|24539.21|24419.21|24542.13|24422.13|24539.21|24419.21|10
1636045210000|2021-11-04 17:00:10|24538.9|24418.9|24533.97|24413.97|24538.9|24418.9|24533.97|24413.97|10
1636045220000|2021-11-04 17:00:20|24533.84|24413.84|24530.58|24410.58|24534.06|24414.06|24530.58|24410.58|10
1636045230000|2021-11-04 17:00:30|24531.52|24411.52|24526.52|24406.52|24531.52|24411.52|24526.52|24406.52|10
1636045240000|2021-11-04 17:00:40|24526.44|24406.44|24524.42|24404.42|24526.44|24406.44|24523.97|24403.97|10
1636045250000|2021-11-04 17:00:50|24525.02|24405.02|24522.13|24402.13|24525.09|24405.09|24522.13|24402.13|10
1636045260000|2021-11-04 17:01:00|24521.85|24401.85|24520.1|24400.1|24521.87|24401.87|24519.56|24399.56|10
1636045270000|2021-11-04 17:01:10|24519.93|24399.93|24523.74|24403.74|24524.4|24404.4|24519.93|24399.93|10
1636045280000|2021-11-04 17:01:20|24523.59|24403.59|24528.17|24408.17|24528.17|24408.17|24523.59|24403.59|10
1636045290000|2021-11-04 17:01:30|24528.45|24408.45|24524.31|24404.31|24528.45|24408.45|24524.31|24404.31|10
1636045300000|2021-11-04 17:01:40|24524.26|24404.26|24521.92|24401.92|24524.26|24404.26|24521.64|24401.64|9
1636045310000|2021-11-04 17:01:50|24521.89|24401.89|24519.94|24399.94|24521.94|24401.94|24519.72|24399.72|10
1636045320000|2021-11-04 17:02:00|24521.31|24401.31|24525.44|24405.44|24525.44|24405.44|24521.31|24401.31|10
1636045330000|2021-11-04 17:02:10|24525.26|24405.26|24527|24407|24527.99|24407.99|24524.99|24404.99|10
1636045340000|2021-11-04 17:02:20|24527.21|24407.21|24526.68|24406.68|24527.61|24407.61|24526.28|24406.28|10
1636045350000|2021-11-04 17:02:30|24526.92|24406.92|24524.58|24404.58|24526.92|24406.92|24524.11|24404.11|10
1636045360000|2021-11-04 17:02:40|24524.13|24404.13|24519.44|24399.44|24524.13|24404.13|24519.44|24399.44|10
1636045370000|2021-11-04 17:02:50|24519.4|24399.4|24523.21|24403.21|24523.21|24403.21|24518.76|24398.76|9
1636045380000|2021-11-04 17:03:00|24523.65|24403.65|24525.62|24405.62|24525.62|24405.62|24523.5|24403.5|10
1636045390000|2021-11-04 17:03:10|24525.65|24405.65|24521.99|24401.99|24525.65|24405.65|24521.99|24401.99|10
1636045400000|2021-11-04 17:03:20|24521.44|24401.44|24522.3|24402.3|24522.3|24402.3|24520.68|24400.68|10
1636045410000|2021-11-04 17:03:30|24521.43|24401.43|24524.79|24404.79|24525.86|24405.86|24521.43|24401.43|9
1636045420000|2021-11-04 17:03:40|24525.63|24405.63|24529.19|24409.19|24529.19|24409.19|24525.6|24405.6|10
1636045430000|2021-11-04 17:03:50|24530.35|24410.35|24537.84|24417.84|24537.84|24417.84|24530.35|24410.35|9
1636045440000|2021-11-04 17:04:00|24537.91|24417.91|24541.21|24421.21|24541.61|24421.61|24537.91|24417.91|10
1636045450000|2021-11-04 17:04:10|24541.22|24421.22|24545.11|24425.11|24545.31|24425.31|24541.22|24421.22|10
1636045460000|2021-11-04 17:04:20|24545.33|24425.33|24550.68|24430.68|24550.68|24430.68|24545.25|24425.25|10
1636045470000|2021-11-04 17:04:30|24552.93|24432.93|24554.59|24434.59|24554.76|24434.76|24552.93|24432.93|10
1636045480000|2021-11-04 17:04:40|24554.64|24434.64|24553.76|24433.76|24554.64|24434.64|24553.25|24433.25|10
1636045490000|2021-11-04 17:04:50|24553.74|24433.74|24558.73|24438.73|24558.73|24438.73|24553.74|24433.74|9
1636045500000|2021-11-04 17:05:00|24558.1|24438.1|24561.48|24441.48|24561.48|24441.48|24558.1|24438.1|10
1636045510000|2021-11-04 17:05:10|24561.42|24441.42|24562.35|24442.35|24562.35|24442.35|24560.14|24440.14|10
1636045520000|2021-11-04 17:05:20|24564.81|24444.81|24567.37|24447.37|24567.37|24447.37|24564.81|24444.81|10
1636045530000|2021-11-04 17:05:30|24567.91|24447.91|24565.26|24445.26|24567.91|24447.91|24564.83|24444.83|10
1636045540000|2021-11-04 17:05:40|24565|24445|24563.44|24443.44|24566.37|24446.37|24563.44|24443.44|10
1636045550000|2021-11-04 17:05:50|24562|24442|24558.15|24438.15|24562|24442|24556.27|24436.27|10
1636045560000|2021-11-04 17:06:00|24557.85|24437.85|24549.49|24429.49|24558.06|24438.06|24549.49|24429.49|10
1636045570000|2021-11-04 17:06:10|24550.74|24430.74|24549.51|24429.51|24551.31|24431.31|24549.43|24429.43|10
1636045580000|2021-11-04 17:06:20|24549.25|24429.25|24549.94|24429.94|24550.38|24430.38|24548.83|24428.83|10
1636045590000|2021-11-04 17:06:30|24549.76|24429.76|24549.61|24429.61|24551.26|24431.26|24549.61|24429.61|10
1636045600000|2021-11-04 17:06:40|24549.37|24429.37|24550.54|24430.54|24550.54|24430.54|24549.37|24429.37|9
1636045610000|2021-11-04 17:06:50|24551.33|24431.33|24558.44|24438.44|24558.44|24438.44|24551.33|24431.33|10
1636045620000|2021-11-04 17:07:00|24558.64|24438.64|24558.62|24438.62|24559.68|24439.68|24557.67|24437.67|9
1636045630000|2021-11-04 17:07:10|24558.66|24438.66|24552.61|24432.61|24558.66|24438.66|24552.61|24432.61|10
1636045640000|2021-11-04 17:07:20|24552.13|24432.13|24553.59|24433.59|24553.59|24433.59|24551.44|24431.44|10
1636045650000|2021-11-04 17:07:30|24553.66|24433.66|24556.19|24436.19|24556.21|24436.21|24552.61|24432.61|9
1636045660000|2021-11-04 17:07:40|24555.99|24435.99|24557.57|24437.57|24557.86|24437.86|24555.73|24435.73|10
1636045670000|2021-11-04 17:07:50|24557.56|24437.56|24559.07|24439.07|24559.61|24439.61|24557.56|24437.56|10
1636045680000|2021-11-04 17:08:00|24559.31|24439.31|24559.59|24439.59|24559.71|24439.71|24559.13|24439.13|8
1636045690000|2021-11-04 17:08:10|24560.27|24440.27|24560.89|24440.89|24560.89|24440.89|24559.82|24439.82|10
1636045700000|2021-11-04 17:08:20|24561|24441|24562.11|24442.11|24562.11|24442.11|24560|24440|10
1636045710000|2021-11-04 17:08:30|24562.01|24442.01|24562.82|24442.82|24562.83|24442.83|24561.83|24441.83|10
1636045720000|2021-11-04 17:08:40|24563.32|24443.32|24561.12|24441.12|24564.25|24444.25|24561.12|24441.12|10
1636045730000|2021-11-04 17:08:50|24561.16|24441.16|24561.56|24441.56|24561.56|24441.56|24560.29|24440.29|9
1636045740000|2021-11-04 17:09:00|24562.31|24442.31|24558.73|24438.73|24562.31|24442.31|24558.73|24438.73|10
1636045750000|2021-11-04 17:09:10|24558.45|24438.45|24558.53|24438.53|24560.54|24440.54|24557.72|24437.72|9
1636045760000|2021-11-04 17:09:20|24558.2|24438.2|24557.84|24437.84|24559.15|24439.15|24557.33|24437.33|10
1636045770000|2021-11-04 17:09:30|24557.75|24437.75|24556.16|24436.16|24557.75|24437.75|24555.26|24435.26|10
1636045780000|2021-11-04 17:09:40|24556|24436|24556.09|24436.09|24556.76|24436.76|24555.68|24435.68|10
1636045790000|2021-11-04 17:09:50|24555.9|24435.9|24557.81|24437.81|24558.68|24438.68|24555.9|24435.9|10
1636045800000|2021-11-04 17:10:00|24558.03|24438.03|24559.22|24439.22|24559.22|24439.22|24558.03|24438.03|10
1636045810000|2021-11-04 17:10:10|24558.89|24438.89|24560.99|24440.99|24560.99|24440.99|24558.89|24438.89|9
1636045820000|2021-11-04 17:10:20|24560.94|24440.94|24559.74|24439.74|24560.94|24440.94|24558.64|24438.64|10
1636045830000|2021-11-04 17:10:30|24559.77|24439.77|24561.26|24441.26|24561.26|24441.26|24558.92|24438.92|9
1636045840000|2021-11-04 17:10:40|24561.76|24441.76|24566.84|24446.84|24566.84|24446.84|24561.76|24441.76|9
1636045850000|2021-11-04 17:10:50|24568.01|24448.01|24573.6|24453.6|24573.6|24453.6|24568.01|24448.01|10
1636045860000|2021-11-04 17:11:00|24572.83|24452.83|24575.45|24455.45|24576.07|24456.07|24572.83|24452.83|10
1636045870000|2021-11-04 17:11:10|24575.43|24455.43|24575.6|24455.6|24576.58|24456.58|24575.19|24455.19|9
1636045880000|2021-11-04 17:11:20|24576.03|24456.03|24576.35|24456.35|24577.48|24457.48|24576|24456|10
1636045890000|2021-11-04 17:11:30|24575.68|24455.68|24572.47|24452.47|24575.68|24455.68|24572.47|24452.47|10
1636045900000|2021-11-04 17:11:40|24572.85|24452.85|24572.4|24452.4|24574.88|24454.88|24572.4|24452.4|10
1636045910000|2021-11-04 17:11:50|24572.08|24452.08|24572.93|24452.93|24574.05|24454.05|24570.9|24450.9|9
1636045920000|2021-11-04 17:12:00|24572.2|24452.2|24569.61|24449.61|24572.37|24452.37|24569.61|24449.61|10
1636045930000|2021-11-04 17:12:10|24569.83|24449.83|24571.21|24451.21|24571.21|24451.21|24569.53|24449.53|10
1636045940000|2021-11-04 17:12:20|24570.62|24450.62|24572.53|24452.53|24572.96|24452.96|24570.62|24450.62|10
1636045950000|2021-11-04 17:12:30|24571.75|24451.75|24567.57|24447.57|24572.24|24452.24|24567.57|24447.57|10
1636045960000|2021-11-04 17:12:40|24567.43|24447.43|24564.21|24444.21|24567.43|24447.43|24564.02|24444.02|9
1636045970000|2021-11-04 17:12:50|24565.3|24445.3|24562.86|24442.86|24565.3|24445.3|24562.86|24442.86|10
1636045980000|2021-11-04 17:13:00|24561.63|24441.63|24562.88|24442.88|24564.22|24444.22|24561.63|24441.63|10
1636045990000|2021-11-04 17:13:10|24563.16|24443.16|24559.89|24439.89|24563.16|24443.16|24559.75|24439.75|10
1636046000000|2021-11-04 17:13:20|24559.56|24439.56|24561.25|24441.25|24561.25|24441.25|24559.56|24439.56|9
1636046010000|2021-11-04 17:13:30|24561.5|24441.5|24563.41|24443.41|24563.41|24443.41|24561.5|24441.5|10
1636046020000|2021-11-04 17:13:40|24563.9|24443.9|24567.25|24447.25|24567.46|24447.46|24563.3|24443.3|10
1636046030000|2021-11-04 17:13:50|24566.62|24446.62|24568.02|24448.02|24568.74|24448.74|24566.62|24446.62|10
1636046040000|2021-11-04 17:14:00|24568.6|24448.6|24564.48|24444.48|24568.6|24448.6|24564.48|24444.48|10
1636046050000|2021-11-04 17:14:10|24563.58|24443.58|24561.51|24441.51|24563.58|24443.58|24561.19|24441.19|10
1636046060000|2021-11-04 17:14:20|24561.65|24441.65|24559.26|24439.26|24561.65|24441.65|24558.35|24438.35|9
1636046070000|2021-11-04 17:14:30|24559.36|24439.36|24558.87|24438.87|24559.37|24439.37|24558.82|24438.82|9
1636046080000|2021-11-04 17:14:40|24559.13|24439.13|24557.21|24437.21|24559.67|24439.67|24557.21|24437.21|9
1636046090000|2021-11-04 17:14:50|24557.06|24437.06|24555.4|24435.4|24557.06|24437.06|24554.74|24434.74|10
1636046100000|2021-11-04 17:15:00|24555.89|24435.89|24554.35|24434.35|24555.91|24435.91|24554.33|24434.33|9
1636046110000|2021-11-04 17:15:10|24554.69|24434.69|24558.93|24438.93|24558.93|24438.93|24554.69|24434.69|10
1636046120000|2021-11-04 17:15:20|24559.23|24439.23|24562.09|24442.09|24562.57|24442.57|24559.23|24439.23|10
1636046130000|2021-11-04 17:15:30|24562.45|24442.45|24562.35|24442.35|24562.45|24442.45|24561.59|24441.59|10
1636046140000|2021-11-04 17:15:40|24563.08|24443.08|24559.43|24439.43|24563.23|24443.23|24559.09|24439.09|10
1636046150000|2021-11-04 17:15:50|24559.64|24439.64|24555.74|24435.74|24559.69|24439.69|24555.01|24435.01|10
1636046160000|2021-11-04 17:16:00|24554.11|24434.11|24549.42|24429.42|24554.11|24434.11|24549.42|24429.42|8
1636046170000|2021-11-04 17:16:10|24550.52|24430.52|24546.79|24426.79|24550.52|24430.52|24546.79|24426.79|10
1636046180000|2021-11-04 17:16:20|24546.04|24426.04|24540.66|24420.66|24546.46|24426.46|24540.66|24420.66|10
1636046190000|2021-11-04 17:16:30|24541.28|24421.28|24540.4|24420.4|24541.28|24421.28|24539.83|24419.83|8
1636046200000|2021-11-04 17:16:40|24540.36|24420.36|24537.24|24417.24|24540.36|24420.36|24537.24|24417.24|9
1636046210000|2021-11-04 17:16:50|24537.37|24417.37|24537.45|24417.45|24537.45|24417.45|24536.55|24416.55|10
1636046220000|2021-11-04 17:17:00|24537.83|24417.83|24536.16|24416.16|24537.83|24417.83|24536.09|24416.09|10
1636046230000|2021-11-04 17:17:10|24534.94|24414.94|24529.07|24409.07|24534.94|24414.94|24529.07|24409.07|10
1636046240000|2021-11-04 17:17:20|24528.57|24408.57|24521.37|24401.37|24528.76|24408.76|24521.37|24401.37|10
1636046250000|2021-11-04 17:17:30|24521.59|24401.59|24524.62|24404.62|24524.62|24404.62|24521.29|24401.29|10
1636046260000|2021-11-04 17:17:40|24525.26|24405.26|24525.34|24405.34|24526.11|24406.11|24523.43|24403.43|9
1636046270000|2021-11-04 17:17:50|24525.18|24405.18|24528.15|24408.15|24528.15|24408.15|24525.18|24405.18|10
1636046280000|2021-11-04 17:18:00|24529.06|24409.06|24526.75|24406.75|24529.45|24409.45|24526.65|24406.65|9
1636046290000|2021-11-04 17:18:10|24526.87|24406.87|24528.94|24408.94|24529.53|24409.53|24526.41|24406.41|10
1636046300000|2021-11-04 17:18:20|24529.93|24409.93|24532.53|24412.53|24532.61|24412.61|24529.9|24409.9|10
1636046310000|2021-11-04 17:18:30|24531.99|24411.99|24529.87|24409.87|24531.99|24411.99|24529.7|24409.7|10
1636046320000|2021-11-04 17:18:40|24530.31|24410.31|24528.73|24408.73|24530.31|24410.31|24528.22|24408.22|10
1636046330000|2021-11-04 17:18:50|24529.51|24409.51|24532.77|24412.77|24532.79|24412.79|24529.51|24409.51|10
1636046340000|2021-11-04 17:19:00|24532.01|24412.01|24529.74|24409.74|24532.01|24412.01|24529.74|24409.74|10
1636046350000|2021-11-04 17:19:10|24529.61|24409.61|24528.32|24408.32|24529.61|24409.61|24528.32|24408.32|10
1636046360000|2021-11-04 17:19:20|24528.36|24408.36|24523.16|24403.16|24528.36|24408.36|24523.16|24403.16|10
1636046370000|2021-11-04 17:19:30|24521.88|24401.88|24520.75|24400.75|24521.91|24401.91|24519.93|24399.93|10
1636046380000|2021-11-04 17:19:40|24520.96|24400.96|24520.58|24400.58|24521.27|24401.27|24520.58|24400.58|10
1636046390000|2021-11-04 17:19:50|24520.67|24400.67|24521.57|24401.57|24521.57|24401.57|24519.88|24399.88|10
1636046400000|2021-11-04 17:20:00|24521.43|24401.43|24524.44|24404.44|24524.44|24404.44|24521.43|24401.43|10
1636046410000|2021-11-04 17:20:10|24523.68|24403.68|24530.39|24410.39|24530.39|24410.39|24523.68|24403.68|10
1636046420000|2021-11-04 17:20:20|24531.83|24411.83|24539.55|24419.55|24539.55|24419.55|24531.83|24411.83|8
1636046430000|2021-11-04 17:20:30|24539.93|24419.93|24541.94|24421.94|24542.27|24422.27|24539.22|24419.22|10
1636046440000|2021-11-04 17:20:40|24541.83|24421.83|24537.4|24417.4|24541.83|24421.83|24537.4|24417.4|10
1636046450000|2021-11-04 17:20:50|24537.56|24417.56|24540.61|24420.61|24540.61|24420.61|24537.56|24417.56|10
1636046460000|2021-11-04 17:21:00|24539.17|24419.17|24539.97|24419.97|24542.11|24422.11|24539.17|24419.17|10
1636046470000|2021-11-04 17:21:10|24538.4|24418.4|24536.92|24416.92|24538.4|24418.4|24536.14|24416.14|10
1636046480000|2021-11-04 17:21:20|24536.64|24416.64|24534.22|24414.22|24536.64|24416.64|24533.17|24413.17|10
1636046490000|2021-11-04 17:21:30|24533.92|24413.92|24534.26|24414.26|24534.26|24414.26|24532.36|24412.36|10
1636046500000|2021-11-04 17:21:40|24532.69|24412.69|24528.76|24408.76|24532.69|24412.69|24528.76|24408.76|9
1636046510000|2021-11-04 17:21:50|24529.65|24409.65|24528.13|24408.13|24529.69|24409.69|24528.06|24408.06|10
1636046520000|2021-11-04 17:22:00|24527.58|24407.58|24525.45|24405.45|24527.72|24407.72|24525.45|24405.45|10
1636046530000|2021-11-04 17:22:10|24524.27|24404.27|24525.55|24405.55|24525.64|24405.64|24524.27|24404.27|10
1636046540000|2021-11-04 17:22:20|24526.68|24406.68|24525.72|24405.72|24527.52|24407.52|24525.32|24405.32|10
1636046550000|2021-11-04 17:22:30|24525.49|24405.49|24521.71|24401.71|24525.49|24405.49|24521.71|24401.71|10
1636046560000|2021-11-04 17:22:40|24521.27|24401.27|24519.45|24399.45|24521.27|24401.27|24519.25|24399.25|10
1636046570000|2021-11-04 17:22:50|24519.07|24399.07|24517.49|24397.49|24519.07|24399.07|24517.07|24397.07|9
1636046580000|2021-11-04 17:23:00|24518.2|24398.2|24520.78|24400.78|24520.78|24400.78|24518.03|24398.03|10
1636046590000|2021-11-04 17:23:10|24520.39|24400.39|24518.94|24398.94|24520.39|24400.39|24518.51|24398.51|10
1636046600000|2021-11-04 17:23:20|24518.98|24398.98|24517.73|24397.73|24519.55|24399.55|24517.17|24397.17|10
1636046610000|2021-11-04 17:23:30|24517.62|24397.62|24516.75|24396.75|24518.5|24398.5|24516.75|24396.75|10
1636046620000|2021-11-04 17:23:40|24514.4|24394.4|24512.62|24392.62|24515.2|24395.2|24512.02|24392.02|10
1636046630000|2021-11-04 17:23:50|24511.5|24391.5|24508.18|24388.18|24511.5|24391.5|24507.15|24387.15|10
1636046640000|2021-11-04 17:24:00|24508.51|24388.51|24509.42|24389.42|24509.59|24389.59|24507.88|24387.88|10
1636046650000|2021-11-04 17:24:10|24510.98|24390.98|24510.2|24390.2|24511.46|24391.46|24510.2|24390.2|10
1636046660000|2021-11-04 17:24:20|24510.27|24390.27|24511.4|24391.4|24511.82|24391.82|24510.27|24390.27|10
1636046670000|2021-11-04 17:24:30|24511.38|24391.38|24507.49|24387.49|24511.38|24391.38|24507.49|24387.49|10
1636046680000|2021-11-04 17:24:40|24506.91|24386.91|24502.85|24382.85|24506.91|24386.91|24502.85|24382.85|10
1636046690000|2021-11-04 17:24:50|24502.82|24382.82|24497.66|24377.66|24502.82|24382.82|24497.66|24377.66|10
1636046700000|2021-11-04 17:25:00|24497.7|24377.7|24496.32|24376.32|24498.16|24378.16|24496.32|24376.32|10
1636046710000|2021-11-04 17:25:10|24496.39|24376.39|24494.09|24374.09|24496.39|24376.39|24493.38|24373.38|10
1636046720000|2021-11-04 17:25:20|24493.94|24373.94|24489.16|24369.16|24494.56|24374.56|24489.16|24369.16|9
1636046730000|2021-11-04 17:25:30|24488.97|24368.97|24486.81|24366.81|24489.45|24369.45|24485.95|24365.95|10
1636046740000|2021-11-04 17:25:40|24487.02|24367.02|24485.26|24365.26|24487.02|24367.02|24485.12|24365.12|10
1636046750000|2021-11-04 17:25:50|24485.32|24365.32|24485.8|24365.8|24486.51|24366.51|24484.73|24364.73|10
1636046760000|2021-11-04 17:26:00|24485.48|24365.48|24485.89|24365.89|24486.72|24366.72|24484.39|24364.39|10
1636046770000|2021-11-04 17:26:10|24485.9|24365.9|24482.86|24362.86|24486.45|24366.45|24482.86|24362.86|10
1636046780000|2021-11-04 17:26:20|24482.26|24362.26|24476.64|24356.64|24482.26|24362.26|24476.64|24356.64|10
1636046790000|2021-11-04 17:26:30|24476.03|24356.03|24471.77|24351.77|24476.1|24356.1|24471.77|24351.77|10
1636046800000|2021-11-04 17:26:40|24471.04|24351.04|24468.09|24348.09|24471.49|24351.49|24468.09|24348.09|10
1636046810000|2021-11-04 17:26:50|24467.56|24347.56|24464.76|24344.76|24467.56|24347.56|24464.56|24344.56|10
1636046820000|2021-11-04 17:27:00|24465|24345|24463.98|24343.98|24465|24345|24463.98|24343.98|10
1636046830000|2021-11-04 17:27:10|24464.84|24344.84|24463.4|24343.4|24464.84|24344.84|24462.81|24342.81|10
1636046840000|2021-11-04 17:27:20|24463.04|24343.04|24464.62|24344.62|24464.8|24344.8|24463.04|24343.04|9
1636046850000|2021-11-04 17:27:30|24465.02|24345.02|24463.63|24343.63|24465.04|24345.04|24461.99|24341.99|10
1636046860000|2021-11-04 17:27:40|24463.59|24343.59|24463.25|24343.25|24464|24344|24462.97|24342.97|9
1636046870000|2021-11-04 17:27:50|24464.23|24344.23|24460.38|24340.38|24464.23|24344.23|24459.14|24339.14|10
1636046880000|2021-11-04 17:28:00|24459.41|24339.41|24453.24|24333.24|24459.41|24339.41|24453.24|24333.24|9
1636046890000|2021-11-04 17:28:10|24451.05|24331.05|24448.1|24328.1|24451.05|24331.05|24447.62|24327.62|10
1636046900000|2021-11-04 17:28:20|24447.55|24327.55|24451.62|24331.62|24451.96|24331.96|24447.55|24327.55|10
1636046910000|2021-11-04 17:28:30|24450.86|24330.86|24450.39|24330.39|24450.92|24330.92|24450.39|24330.39|10
1636046920000|2021-11-04 17:28:40|24450.4|24330.4|24451.76|24331.76|24452.26|24332.26|24450.01|24330.01|9
1636046930000|2021-11-04 17:28:50|24452.16|24332.16|24459.8|24339.8|24459.8|24339.8|24452.16|24332.16|9
1636046940000|2021-11-04 17:29:00|24458.73|24338.73|24456.26|24336.26|24459.08|24339.08|24456.26|24336.26|9
1636046950000|2021-11-04 17:29:10|24455.57|24335.57|24450.52|24330.52|24455.6|24335.6|24450.51|24330.51|9
1636046960000|2021-11-04 17:29:20|24450.88|24330.88|24450.28|24330.28|24450.88|24330.88|24449.48|24329.48|10
1636046970000|2021-11-04 17:29:30|24449.96|24329.96|24445.78|24325.78|24449.96|24329.96|24445.23|24325.23|10
1636046980000|2021-11-04 17:29:40|24444.3|24324.3|24439.75|24319.75|24445.24|24325.24|24439.45|24319.45|10
1636046990000|2021-11-04 17:29:50|24439.68|24319.68|24439.27|24319.27|24439.88|24319.88|24439.27|24319.27|9
1636047000000|2021-11-04 17:30:00|24439.03|24319.03|24438.96|24318.96|24439.4|24319.4|24438.58|24318.58|10
1636047010000|2021-11-04 17:30:10|24439.74|24319.74|24441.88|24321.88|24443.12|24323.12|24439.74|24319.74|10
1636047020000|2021-11-04 17:30:20|24441.77|24321.77|24442.78|24322.78|24443.83|24323.83|24441.74|24321.74|10
1636047030000|2021-11-04 17:30:30|24442.56|24322.56|24445.99|24325.99|24445.99|24325.99|24441.86|24321.86|10
1636047040000|2021-11-04 17:30:40|24444.99|24324.99|24446.74|24326.74|24446.74|24326.74|24444.76|24324.76|10
1636047050000|2021-11-04 17:30:50|24445.16|24325.16|24442.3|24322.3|24445.44|24325.44|24441.43|24321.43|10
1636047060000|2021-11-04 17:31:00|24443.31|24323.31|24446.21|24326.21|24446.42|24326.42|24443.2|24323.2|10
1636047070000|2021-11-04 17:31:10|24446.08|24326.08|24447.69|24327.69|24447.69|24327.69|24445.06|24325.06|10
1636047080000|2021-11-04 17:31:20|24448.34|24328.34|24445.44|24325.44|24448.34|24328.34|24444.86|24324.86|10
1636047090000|2021-11-04 17:31:30|24443.9|24323.9|24449.18|24329.18|24449.18|24329.18|24443.9|24323.9|10
1636047100000|2021-11-04 17:31:40|24450.16|24330.16|24445.84|24325.84|24450.16|24330.16|24445.82|24325.82|10
1636047110000|2021-11-04 17:31:50|24444.24|24324.24|24439.33|24319.33|24445.38|24325.38|24439.33|24319.33|9
1636047120000|2021-11-04 17:32:00|24439.44|24319.44|24438.23|24318.23|24439.72|24319.72|24438.23|24318.23|10
1636047130000|2021-11-04 17:32:10|24438.44|24318.44|24436.42|24316.42|24438.44|24318.44|24436.42|24316.42|10
1636047140000|2021-11-04 17:32:20|24436.68|24316.68|24436.58|24316.58|24437.73|24317.73|24435.86|24315.86|10
1636047150000|2021-11-04 17:32:30|24436.33|24316.33|24433.99|24313.99|24436.56|24316.56|24433.75|24313.75|10
1636047160000|2021-11-04 17:32:40|24434.05|24314.05|24433.83|24313.83|24435.19|24315.19|24433.75|24313.75|10
1636047170000|2021-11-04 17:32:50|24434.41|24314.41|24435.49|24315.49|24435.49|24315.49|24434.34|24314.34|9
1636047180000|2021-11-04 17:33:00|24435.41|24315.41|24437.38|24317.38|24438.04|24318.04|24435.41|24315.41|10
1636047190000|2021-11-04 17:33:10|24436.74|24316.74|24434.45|24314.45|24436.74|24316.74|24433.78|24313.78|9
1636047200000|2021-11-04 17:33:20|24434.33|24314.33|24429.61|24309.61|24434.37|24314.37|24428.99|24308.99|10
1636047210000|2021-11-04 17:33:30|24427.83|24307.83|24427.13|24307.13|24427.83|24307.83|24426.37|24306.37|9
1636047220000|2021-11-04 17:33:40|24426.64|24306.64|24429.05|24309.05|24429.05|24309.05|24426.64|24306.64|10
1636047230000|2021-11-04 17:33:50|24428.4|24308.4|24425.48|24305.48|24428.4|24308.4|24425.22|24305.22|10
1636047240000|2021-11-04 17:34:00|24424.93|24304.93|24423.57|24303.57|24425.09|24305.09|24423.57|24303.57|10
1636047250000|2021-11-04 17:34:10|24423.74|24303.74|24419.36|24299.36|24423.93|24303.93|24419.36|24299.36|10
1636047260000|2021-11-04 17:34:20|24418.76|24298.76|24417.8|24297.8|24418.76|24298.76|24417.8|24297.8|9
1636047270000|2021-11-04 17:34:30|24418.8|24298.8|24417.08|24297.08|24418.8|24298.8|24416.52|24296.52|10
1636047280000|2021-11-04 17:34:40|24416.5|24296.5|24413.06|24293.06|24416.5|24296.5|24413.04|24293.04|10
1636047290000|2021-11-04 17:34:50|24413.02|24293.02|24407.91|24287.91|24413.02|24293.02|24407.5|24287.5|10
1636047300000|2021-11-04 17:35:00|24407.28|24287.28|24407.26|24287.26|24407.73|24287.73|24405.97|24285.97|10
1636047310000|2021-11-04 17:35:10|24406.86|24286.86|24412.16|24292.16|24412.64|24292.64|24406.86|24286.86|10
1636047320000|2021-11-04 17:35:20|24414.53|24294.53|24404.18|24284.18|24414.53|24294.53|24404.07|24284.07|10
1636047330000|2021-11-04 17:35:30|24404.61|24284.61|24405.12|24285.12|24405.12|24285.12|24403.68|24283.68|10
1636047340000|2021-11-04 17:35:40|24406.87|24286.87|24428.44|24308.44|24428.44|24308.44|24406.87|24286.87|10
1636047350000|2021-11-04 17:35:50|24432.13|24312.13|24436.41|24316.41|24437.34|24317.34|24432.13|24312.13|10
1636047360000|2021-11-04 17:36:00|24436.53|24316.53|24448.63|24328.63|24449.77|24329.77|24436.53|24316.53|10
1636047370000|2021-11-04 17:36:10|24449.91|24329.91|24457.74|24337.74|24457.74|24337.74|24449.91|24329.91|10
1636047380000|2021-11-04 17:36:20|24459.4|24339.4|24459.24|24339.24|24460.91|24340.91|24459.02|24339.02|10
1636047390000|2021-11-04 17:36:30|24460.88|24340.88|24467.02|24347.02|24467.02|24347.02|24460.88|24340.88|10
1636047400000|2021-11-04 17:36:40|24466.49|24346.49|24470.25|24350.25|24472.75|24352.75|24466.49|24346.49|10
1636047410000|2021-11-04 17:36:50|24469.77|24349.77|24474.65|24354.65|24474.81|24354.81|24469.77|24349.77|10
1636047420000|2021-11-04 17:37:00|24474.74|24354.74|24465.91|24345.91|24474.74|24354.74|24465.91|24345.91|10
1636047430000|2021-11-04 17:37:10|24465.76|24345.76|24448.6|24328.6|24465.76|24345.76|24448.6|24328.6|10
1636047440000|2021-11-04 17:37:20|24448.31|24328.31|24439.06|24319.06|24448.31|24328.31|24439.06|24319.06|10
1636047450000|2021-11-04 17:37:30|24438.69|24318.69|24436.42|24316.42|24438.69|24318.69|24436.32|24316.32|9
1636047460000|2021-11-04 17:37:40|24436.13|24316.13|24432.2|24312.2|24436.23|24316.23|24432.19|24312.19|10
1636047470000|2021-11-04 17:37:50|24432.37|24312.37|24425.41|24305.41|24432.37|24312.37|24425.41|24305.41|10
1636047480000|2021-11-04 17:38:00|24424.79|24304.79|24424.25|24304.25|24425.48|24305.48|24422.89|24302.89|10
1636047490000|2021-11-04 17:38:10|24424.68|24304.68|24425.2|24305.2|24426.36|24306.36|24424.47|24304.47|10
1636047500000|2021-11-04 17:38:20|24425.41|24305.41|24425.99|24305.99|24428.5|24308.5|24425.41|24305.41|10
1636047510000|2021-11-04 17:38:30|24425.17|24305.17|24428.4|24308.4|24428.6|24308.6|24425.17|24305.17|10
1636047520000|2021-11-04 17:38:40|24429.12|24309.12|24436.64|24316.64|24436.64|24316.64|24429.12|24309.12|9
1636047530000|2021-11-04 17:38:50|24437.58|24317.58|24444.66|24324.66|24444.66|24324.66|24437.58|24317.58|10
1636047540000|2021-11-04 17:39:00|24444.9|24324.9|24447.96|24327.96|24448.33|24328.33|24444.9|24324.9|10
1636047550000|2021-11-04 17:39:10|24447.8|24327.8|24456.89|24336.89|24456.89|24336.89|24447.45|24327.45|10
1636047560000|2021-11-04 17:39:20|24458.86|24338.86|24462.33|24342.33|24462.33|24342.33|24458.6|24338.6|10
1636047570000|2021-11-04 17:39:30|24462.71|24342.71|24467.88|24347.88|24467.9|24347.9|24462.39|24342.39|10
1636047580000|2021-11-04 17:39:40|24467.53|24347.53|24469.57|24349.57|24469.57|24349.57|24467|24347|10
1636047590000|2021-11-04 17:39:50|24472.4|24352.4|24478.84|24358.84|24478.84|24358.84|24472.35|24352.35|10
1636047600000|2021-11-04 17:40:00|24479.96|24359.96|24479.82|24359.82|24482.78|24362.78|24479.51|24359.51|9
1636047610000|2021-11-04 17:40:10|24479.09|24359.09|24470.5|24350.5|24479.09|24359.09|24470.5|24350.5|10
1636047620000|2021-11-04 17:40:20|24469.87|24349.87|24455.59|24335.59|24469.87|24349.87|24455.59|24335.59|10
1636047630000|2021-11-04 17:40:30|24453.81|24333.81|24447.39|24327.39|24453.81|24333.81|24446.93|24326.93|10
1636047640000|2021-11-04 17:40:40|24447.43|24327.43|24446.45|24326.45|24447.65|24327.65|24446.45|24326.45|10
1636047650000|2021-11-04 17:40:50|24446.43|24326.43|24446.44|24326.44|24446.73|24326.73|24445.82|24325.82|10
1636047660000|2021-11-04 17:41:00|24447.16|24327.16|24446.06|24326.06|24448.08|24328.08|24446.06|24326.06|10
1636047670000|2021-11-04 17:41:10|24446.08|24326.08|24450|24330|24450.1|24330.1|24444.52|24324.52|10
1636047680000|2021-11-04 17:41:20|24449.5|24329.5|24460.1|24340.1|24460.1|24340.1|24449.5|24329.5|9
1636047690000|2021-11-04 17:41:30|24461.08|24341.08|24468.75|24348.75|24468.75|24348.75|24460.93|24340.93|10
1636047700000|2021-11-04 17:41:40|24468.97|24348.97|24473.28|24353.28|24473.28|24353.28|24468.81|24348.81|10
1636047710000|2021-11-04 17:41:50|24473.24|24353.24|24474.49|24354.49|24474.49|24354.49|24471.66|24351.66|10
1636047720000|2021-11-04 17:42:00|24474.69|24354.69|24476.58|24356.58|24476.58|24356.58|24474.18|24354.18|10
1636047730000|2021-11-04 17:42:10|24476.84|24356.84|24471.29|24351.29|24476.84|24356.84|24471.29|24351.29|10
1636047740000|2021-11-04 17:42:20|24472.44|24352.44|24464.05|24344.05|24472.44|24352.44|24464.05|24344.05|10
1636047750000|2021-11-04 17:42:30|24463.73|24343.73|24462.26|24342.26|24464.81|24344.81|24461.61|24341.61|10
1636047760000|2021-11-04 17:42:40|24463.4|24343.4|24464.88|24344.88|24465.3|24345.3|24463.39|24343.39|10
1636047770000|2021-11-04 17:42:50|24464.71|24344.71|24463.15|24343.15|24464.71|24344.71|24461.77|24341.77|10
1636047780000|2021-11-04 17:43:00|24463.03|24343.03|24467.02|24347.02|24467.02|24347.02|24463.03|24343.03|9
1636047790000|2021-11-04 17:43:10|24466.9|24346.9|24470.97|24350.97|24470.97|24350.97|24466.54|24346.54|10
1636047800000|2021-11-04 17:43:20|24471.47|24351.47|24477.05|24357.05|24477.05|24357.05|24471.47|24351.47|10
1636047810000|2021-11-04 17:43:30|24477.65|24357.65|24484.19|24364.19|24484.19|24364.19|24477.65|24357.65|10
1636047820000|2021-11-04 17:43:40|24484|24364|24484.16|24364.16|24485.42|24365.42|24483.58|24363.58|9
1636047830000|2021-11-04 17:43:50|24484.26|24364.26|24486.2|24366.2|24486.2|24366.2|24482.1|24362.1|10
1636047840000|2021-11-04 17:44:00|24486.59|24366.59|24488.73|24368.73|24491.07|24371.07|24486.59|24366.59|10
1636047850000|2021-11-04 17:44:10|24489.19|24369.19|24486.63|24366.63|24489.65|24369.65|24486.63|24366.63|10
1636047860000|2021-11-04 17:44:20|24486.48|24366.48|24482.85|24362.85|24486.48|24366.48|24482.85|24362.85|10
1636047870000|2021-11-04 17:44:30|24482.45|24362.45|24476.24|24356.24|24482.45|24362.45|24476.15|24356.15|10
1636047880000|2021-11-04 17:44:40|24475.61|24355.61|24468.95|24348.95|24475.88|24355.88|24468.88|24348.88|10
1636047890000|2021-11-04 17:44:50|24468.07|24348.07|24468.23|24348.23|24469.87|24349.87|24467.85|24347.85|10
1636047900000|2021-11-04 17:45:00|24468.16|24348.16|24462.54|24342.54|24468.16|24348.16|24462.54|24342.54|10
1636047910000|2021-11-04 17:45:10|24460.73|24340.73|24455.2|24335.2|24461.45|24341.45|24453.88|24333.88|9
1636047920000|2021-11-04 17:45:20|24455.14|24335.14|24448.3|24328.3|24455.3|24335.3|24448.3|24328.3|9
1636047930000|2021-11-04 17:45:30|24447.1|24327.1|24450.08|24330.08|24450.72|24330.72|24446.47|24326.47|10
1636047940000|2021-11-04 17:45:40|24446.05|24326.05|24443.55|24323.55|24446.87|24326.87|24443.55|24323.55|10
1636047950000|2021-11-04 17:45:50|24442.55|24322.55|24440.28|24320.28|24443.01|24323.01|24439.8|24319.8|9
1636047960000|2021-11-04 17:46:00|24440.11|24320.11|24439.34|24319.34|24440.52|24320.52|24439.34|24319.34|10
1636047970000|2021-11-04 17:46:10|24438.78|24318.78|24437.52|24317.52|24439.83|24319.83|24436.96|24316.96|10
1636047980000|2021-11-04 17:46:20|24436.99|24316.99|24431.56|24311.56|24436.99|24316.99|24431.56|24311.56|10
1636047990000|2021-11-04 17:46:30|24431.52|24311.52|24427.06|24307.06|24431.52|24311.52|24427.06|24307.06|10
1636048000000|2021-11-04 17:46:40|24427.84|24307.84|24423.64|24303.64|24427.84|24307.84|24423.64|24303.64|10
1636048010000|2021-11-04 17:46:50|24423.05|24303.05|24422.67|24302.67|24423.82|24303.82|24422.23|24302.23|10
1636048020000|2021-11-04 17:47:00|24421.92|24301.92|24423.24|24303.24|24423.24|24303.24|24419.69|24299.69|10
1636048030000|2021-11-04 17:47:10|24423.21|24303.21|24426.66|24306.66|24426.74|24306.74|24423.21|24303.21|9
1636048040000|2021-11-04 17:47:20|24425.33|24305.33|24424.36|24304.36|24426.23|24306.23|24423.45|24303.45|10
1636048050000|2021-11-04 17:47:30|24423.86|24303.86|24427.42|24307.42|24427.42|24307.42|24423.1|24303.1|10
1636048060000|2021-11-04 17:47:40|24427.28|24307.28|24434.94|24314.94|24434.94|24314.94|24426.97|24306.97|10
1636048070000|2021-11-04 17:47:50|24435.34|24315.34|24440.9|24320.9|24440.9|24320.9|24435.25|24315.25|9
1636048080000|2021-11-04 17:48:00|24440.48|24320.48|24451.88|24331.88|24451.88|24331.88|24440.48|24320.48|10
1636048090000|2021-11-04 17:48:10|24453.16|24333.16|24457.58|24337.58|24457.58|24337.58|24452.32|24332.32|9
1636048100000|2021-11-04 17:48:20|24457.79|24337.79|24463.4|24343.4|24463.85|24343.85|24457.79|24337.79|10
1636048110000|2021-11-04 17:48:30|24464.34|24344.34|24459.38|24339.38|24464.61|24344.61|24459.38|24339.38|10
1636048120000|2021-11-04 17:48:40|24458.31|24338.31|24453.36|24333.36|24458.45|24338.45|24452.95|24332.95|10
1636048130000|2021-11-04 17:48:50|24453.33|24333.33|24454.21|24334.21|24454.84|24334.84|24453.33|24333.33|10
1636048140000|2021-11-04 17:49:00|24452.33|24332.33|24451.05|24331.05|24452.44|24332.44|24450.34|24330.34|10
1636048150000|2021-11-04 17:49:10|24450.18|24330.18|24448.29|24328.29|24451.45|24331.45|24448.29|24328.29|10
1636048160000|2021-11-04 17:49:20|24448.77|24328.77|24444.6|24324.6|24448.77|24328.77|24444.36|24324.36|10
1636048170000|2021-11-04 17:49:30|24443.86|24323.86|24433.94|24313.94|24443.86|24323.86|24433.94|24313.94|10
1636048180000|2021-11-04 17:49:40|24431.84|24311.84|24427.92|24307.92|24431.84|24311.84|24427.92|24307.92|10
1636048190000|2021-11-04 17:49:50|24427.99|24307.99|24424.02|24304.02|24428.61|24308.61|24423.36|24303.36|10
1636048200000|2021-11-04 17:50:00|24423.62|24303.62|24428.06|24308.06|24428.06|24308.06|24423.62|24303.62|10
1636048210000|2021-11-04 17:50:10|24427.56|24307.56|24435.36|24315.36|24435.36|24315.36|24427.56|24307.56|10
1636048220000|2021-11-04 17:50:20|24436.51|24316.51|24441.42|24321.42|24441.42|24321.42|24436.51|24316.51|10
1636048230000|2021-11-04 17:50:30|24441.4|24321.4|24446.56|24326.56|24447.81|24327.81|24440.99|24320.99|10
1636048240000|2021-11-04 17:50:40|24446.83|24326.83|24450.38|24330.38|24450.38|24330.38|24446.83|24326.83|10
1636048250000|2021-11-04 17:50:50|24450.72|24330.72|24456.77|24336.77|24456.77|24336.77|24450.72|24330.72|10
1636048260000|2021-11-04 17:51:00|24457.68|24337.68|24461.55|24341.55|24461.55|24341.55|24457.68|24337.68|10
1636048270000|2021-11-04 17:51:10|24461.32|24341.32|24465.6|24345.6|24465.6|24345.6|24461.32|24341.32|10
1636048280000|2021-11-04 17:51:20|24465.72|24345.72|24470.33|24350.33|24470.6|24350.6|24465.72|24345.72|10
1636048290000|2021-11-04 17:51:30|24470.77|24350.77|24467.47|24347.47|24470.77|24350.77|24467.41|24347.41|10
1636048300000|2021-11-04 17:51:40|24467.4|24347.4|24471.82|24351.82|24471.82|24351.82|24467.4|24347.4|10
1636048310000|2021-11-04 17:51:50|24472.03|24352.03|24465.15|24345.15|24472.03|24352.03|24465.15|24345.15|10
1636048320000|2021-11-04 17:52:00|24464.54|24344.54|24451.01|24331.01|24464.54|24344.54|24451.01|24331.01|10
1636048330000|2021-11-04 17:52:10|24450.54|24330.54|24440.62|24320.62|24450.54|24330.54|24440.62|24320.62|10
1636048340000|2021-11-04 17:52:20|24440.21|24320.21|24433.85|24313.85|24440.21|24320.21|24433.85|24313.85|9
1636048350000|2021-11-04 17:52:30|24433.65|24313.65|24433.56|24313.56|24434.57|24314.57|24433.17|24313.17|10
1636048360000|2021-11-04 17:52:40|24433.55|24313.55|24428.06|24308.06|24433.55|24313.55|24428.06|24308.06|10
1636048370000|2021-11-04 17:52:50|24429.22|24309.22|24431.75|24311.75|24431.87|24311.87|24428.91|24308.91|10
1636048380000|2021-11-04 17:53:00|24434.87|24314.87|24459.16|24339.16|24459.16|24339.16|24434.87|24314.87|10
1636048390000|2021-11-04 17:53:10|24457.46|24337.46|24450.37|24330.37|24457.46|24337.46|24450.37|24330.37|10
1636048400000|2021-11-04 17:53:20|24450.7|24330.7|24438.86|24318.86|24450.77|24330.77|24438.86|24318.86|10
1636048410000|2021-11-04 17:53:30|24438.81|24318.81|24437.83|24317.83|24438.81|24318.81|24437.32|24317.32|10
1636048420000|2021-11-04 17:53:40|24437.44|24317.44|24435.46|24315.46|24437.88|24317.88|24435.14|24315.14|10
1636048430000|2021-11-04 17:53:50|24434.95|24314.95|24434.46|24314.46|24436.32|24316.32|24434.46|24314.46|10
1636048440000|2021-11-04 17:54:00|24435.64|24315.64|24430.84|24310.84|24435.76|24315.76|24430.84|24310.84|10
1636048450000|2021-11-04 17:54:10|24430.66|24310.66|24421.52|24301.52|24430.81|24310.81|24421.52|24301.52|10
1636048460000|2021-11-04 17:54:20|24421.75|24301.75|24419.15|24299.15|24421.75|24301.75|24417.73|24297.73|10
1636048470000|2021-11-04 17:54:30|24418.09|24298.09|24415.66|24295.66|24418.09|24298.09|24415.64|24295.64|10
1636048480000|2021-11-04 17:54:40|24415.92|24295.92|24412.85|24292.85|24416.29|24296.29|24412.7|24292.7|10
1636048490000|2021-11-04 17:54:50|24412.91|24292.91|24410.03|24290.03|24412.91|24292.91|24410.03|24290.03|10
1636048500000|2021-11-04 17:55:00|24410.33|24290.33|24411.67|24291.67|24411.85|24291.85|24410.14|24290.14|10
1636048510000|2021-11-04 17:55:10|24411.64|24291.64|24411.75|24291.75|24411.91|24291.91|24410.97|24290.97|9
1636048520000|2021-11-04 17:55:20|24411.48|24291.48|24407.66|24287.66|24411.48|24291.48|24407.08|24287.08|10
1636048530000|2021-11-04 17:55:30|24407.27|24287.27|24410.56|24290.56|24410.56|24290.56|24407.27|24287.27|10
1636048540000|2021-11-04 17:55:40|24410.49|24290.49|24403.04|24283.04|24410.52|24290.52|24403.04|24283.04|10
1636048550000|2021-11-04 17:55:50|24402.25|24282.25|24395.77|24275.77|24403.99|24283.99|24395.77|24275.77|10
1636048560000|2021-11-04 17:56:00|24395.13|24275.13|24388.57|24268.57|24395.13|24275.13|24388.57|24268.57|10
1636048570000|2021-11-04 17:56:10|24387.8|24267.8|24383.12|24263.12|24387.83|24267.83|24383.12|24263.12|10
1636048580000|2021-11-04 17:56:20|24382.99|24262.99|24387.21|24267.21|24387.21|24267.21|24382.92|24262.92|10
1636048590000|2021-11-04 17:56:30|24387.02|24267.02|24387.7|24267.7|24389.19|24269.19|24387|24267|10
1636048600000|2021-11-04 17:56:40|24388.09|24268.09|24388.58|24268.58|24388.85|24268.85|24387.43|24267.43|10
1636048610000|2021-11-04 17:56:50|24388.82|24268.82|24391.67|24271.67|24391.99|24271.99|24388.24|24268.24|10
1636048620000|2021-11-04 17:57:00|24391.43|24271.43|24392.25|24272.25|24392.25|24272.25|24390.03|24270.03|10
1636048630000|2021-11-04 17:57:10|24393.04|24273.04|24396.9|24276.9|24396.9|24276.9|24393.04|24273.04|9
1636048640000|2021-11-04 17:57:20|24396.89|24276.89|24397.38|24277.38|24399.5|24279.5|24396.89|24276.89|10
1636048650000|2021-11-04 17:57:30|24397.4|24277.4|24403.17|24283.17|24403.17|24283.17|24397.4|24277.4|10
1636048660000|2021-11-04 17:57:40|24403.03|24283.03|24401.83|24281.83|24403.78|24283.78|24401.75|24281.75|10
1636048670000|2021-11-04 17:57:50|24401.79|24281.79|24393.99|24273.99|24401.79|24281.79|24393.99|24273.99|10
1636048680000|2021-11-04 17:58:00|24393.61|24273.61|24392.48|24272.48|24393.74|24273.74|24392.23|24272.23|10
1636048690000|2021-11-04 17:58:10|24392.43|24272.43|24391.48|24271.48|24393.13|24273.13|24391.48|24271.48|10
1636048700000|2021-11-04 17:58:20|24392.11|24272.11|24389.1|24269.1|24392.71|24272.71|24388.3|24268.3|10
1636048710000|2021-11-04 17:58:30|24388.54|24268.54|24386.53|24266.53|24389.84|24269.84|24386.53|24266.53|10
1636048720000|2021-11-04 17:58:40|24386.46|24266.46|24387.51|24267.51|24388.54|24268.54|24386.46|24266.46|10
1636048730000|2021-11-04 17:58:50|24387.79|24267.79|24386.51|24266.51|24387.79|24267.79|24386.05|24266.05|9
1636048740000|2021-11-04 17:59:00|24386.32|24266.32|24384.95|24264.95|24387.05|24267.05|24384.95|24264.95|10
1636048750000|2021-11-04 17:59:10|24384.72|24264.72|24383.26|24263.26|24384.72|24264.72|24382.5|24262.5|10
1636048760000|2021-11-04 17:59:20|24382.92|24262.92|24383.43|24263.43|24383.58|24263.58|24381.73|24261.73|10
1636048770000|2021-11-04 17:59:30|24382.8|24262.8|24378.37|24258.37|24382.8|24262.8|24378.08|24258.08|10
1636048780000|2021-11-04 17:59:40|24378.77|24258.77|24377.23|24257.23|24378.77|24258.77|24376.51|24256.51|10
1636048790000|2021-11-04 17:59:50|24377.18|24257.18|24378.39|24258.39|24378.39|24258.39|24375.98|24255.98|9
1636048800000|2021-11-04 18:00:00|24377.6|24257.6|24378.08|24258.08|24378.08|24258.08|24377.14|24257.14|9
1636048810000|2021-11-04 18:00:10|24378.23|24258.23|24370.25|24250.25|24378.23|24258.23|24370.25|24250.25|10
1636048820000|2021-11-04 18:00:20|24370.09|24250.09|24363.02|24243.02|24370.09|24250.09|24363.02|24243.02|10
1636048830000|2021-11-04 18:00:30|24362.63|24242.63|24348.96|24228.96|24363.4|24243.4|24348.72|24228.72|10
1636048840000|2021-11-04 18:00:40|24348.31|24228.31|24346.03|24226.03|24348.31|24228.31|24346.03|24226.03|10
1636048850000|2021-11-04 18:00:50|24344.9|24224.9|24336.25|24216.25|24344.9|24224.9|24336.25|24216.25|10
1636048860000|2021-11-04 18:01:00|24335.58|24215.58|24336.36|24216.36|24337.61|24217.61|24334.78|24214.78|10
1636048870000|2021-11-04 18:01:10|24336.85|24216.85|24333.99|24213.99|24337.03|24217.03|24333.56|24213.56|10
1636048880000|2021-11-04 18:01:20|24334.05|24214.05|24331.25|24211.25|24334.95|24214.95|24331.25|24211.25|10
1636048890000|2021-11-04 18:01:30|24330.34|24210.34|24326.62|24206.62|24330.36|24210.36|24325.92|24205.92|10
1636048900000|2021-11-04 18:01:40|24327.47|24207.47|24325.52|24205.52|24328.48|24208.48|24324.99|24204.99|9
1636048910000|2021-11-04 18:01:50|24326.49|24206.49|24328.74|24208.74|24329.56|24209.56|24326.49|24206.49|10
1636048920000|2021-11-04 18:02:00|24329.38|24209.38|24328.93|24208.93|24330.45|24210.45|24327.82|24207.82|10
1636048930000|2021-11-04 18:02:10|24329.12|24209.12|24324.74|24204.74|24329.12|24209.12|24324.74|24204.74|10
1636048940000|2021-11-04 18:02:20|24323.72|24203.72|24322.79|24202.79|24323.72|24203.72|24319.48|24199.48|10
1636048950000|2021-11-04 18:02:30|24323.24|24203.24|24326.05|24206.05|24326.3|24206.3|24323.24|24203.24|10
1636048960000|2021-11-04 18:02:40|24325.18|24205.18|24326.76|24206.76|24329.16|24209.16|24325.18|24205.18|10
1636048970000|2021-11-04 18:02:50|24325.41|24205.41|24321.26|24201.26|24325.41|24205.41|24321.26|24201.26|10
1636048980000|2021-11-04 18:03:00|24321.1|24201.1|24319.45|24199.45|24321.65|24201.65|24319.45|24199.45|9
1636048990000|2021-11-04 18:03:10|24320.59|24200.59|24318.44|24198.44|24322.6|24202.6|24318.44|24198.44|10
1636049000000|2021-11-04 18:03:20|24318.53|24198.53|24313.4|24193.4|24318.53|24198.53|24313.4|24193.4|10
1636049010000|2021-11-04 18:03:30|24312.28|24192.28|24314.42|24194.42|24314.42|24194.42|24312.28|24192.28|10
1636049020000|2021-11-04 18:03:40|24314.48|24194.48|24311.82|24191.82|24314.48|24194.48|24311.82|24191.82|10
1636049030000|2021-11-04 18:03:50|24311.68|24191.68|24309.75|24189.75|24312.84|24192.84|24309.75|24189.75|10
1636049040000|2021-11-04 18:04:00|24308.79|24188.79|24306.88|24186.88|24308.79|24188.79|24304.63|24184.63|10
1636049050000|2021-11-04 18:04:10|24307.45|24187.45|24307.47|24187.47|24308.32|24188.32|24307.44|24187.44|10
1636049060000|2021-11-04 18:04:20|24307.97|24187.97|24306.3|24186.3|24309|24189|24306.3|24186.3|10
1636049070000|2021-11-04 18:04:30|24306.44|24186.44|24304.46|24184.46|24307.02|24187.02|24304.46|24184.46|10
1636049080000|2021-11-04 18:04:40|24303.93|24183.93|24307.2|24187.2|24307.2|24187.2|24303.93|24183.93|10
1636049090000|2021-11-04 18:04:50|24307.77|24187.77|24312.2|24192.2|24314.04|24194.04|24307.77|24187.77|10
1636049100000|2021-11-04 18:05:00|24310.7|24190.7|24302.51|24182.51|24311.32|24191.32|24302.51|24182.51|10
1636049110000|2021-11-04 18:05:10|24302.1|24182.1|24307.54|24187.54|24307.54|24187.54|24302.1|24182.1|9
1636049120000|2021-11-04 18:05:20|24308.89|24188.89|24314.58|24194.58|24315.14|24195.14|24308.82|24188.82|10
1636049130000|2021-11-04 18:05:30|24314.64|24194.64|24313.28|24193.28|24315.51|24195.51|24312.67|24192.67|10
1636049140000|2021-11-04 18:05:40|24313.24|24193.24|24316.23|24196.23|24317.53|24197.53|24313.24|24193.24|10
1636049150000|2021-11-04 18:05:50|24315.43|24195.43|24317.96|24197.96|24318.37|24198.37|24315.43|24195.43|10
1636049160000|2021-11-04 18:06:00|24318.47|24198.47|24317.21|24197.21|24320.34|24200.34|24317.21|24197.21|10
1636049170000|2021-11-04 18:06:10|24317.12|24197.12|24314.37|24194.37|24317.12|24197.12|24314.37|24194.37|10
1636049180000|2021-11-04 18:06:20|24313.63|24193.63|24306.58|24186.58|24313.63|24193.63|24306.58|24186.58|10
1636049190000|2021-11-04 18:06:30|24306.23|24186.23|24301.46|24181.46|24306.23|24186.23|24299.79|24179.79|10
1636049200000|2021-11-04 18:06:40|24301.67|24181.67|24301.3|24181.3|24302.64|24182.64|24300.9|24180.9|10
1636049210000|2021-11-04 18:06:50|24301.46|24181.46|24303.46|24183.46|24303.46|24183.46|24301.39|24181.39|9
1636049220000|2021-11-04 18:07:00|24304.63|24184.63|24305.83|24185.83|24305.83|24185.83|24303.78|24183.78|10
1636049230000|2021-11-04 18:07:10|24305.8|24185.8|24314.02|24194.02|24314.02|24194.02|24305.8|24185.8|9
1636049240000|2021-11-04 18:07:20|24313.47|24193.47|24318.35|24198.35|24318.35|24198.35|24313.47|24193.47|10
1636049250000|2021-11-04 18:07:30|24320.88|24200.88|24326.14|24206.14|24326.39|24206.39|24320.06|24200.06|10
1636049260000|2021-11-04 18:07:40|24330.22|24210.22|24334.15|24214.15|24334.15|24214.15|24329.29|24209.29|10
1636049270000|2021-11-04 18:07:50|24335.26|24215.26|24345.08|24225.08|24345.08|24225.08|24335.26|24215.26|10
1636049280000|2021-11-04 18:08:00|24346.42|24226.42|24345.66|24225.66|24347.47|24227.47|24345.61|24225.61|10
1636049290000|2021-11-04 18:08:10|24344.48|24224.48|24344.31|24224.31|24345.42|24225.42|24343.88|24223.88|10
1636049300000|2021-11-04 18:08:20|24345.17|24225.17|24354.64|24234.64|24354.64|24234.64|24345.17|24225.17|10
1636049310000|2021-11-04 18:08:30|24354.49|24234.49|24358.86|24238.86|24358.86|24238.86|24354.49|24234.49|10
1636049320000|2021-11-04 18:08:40|24358.31|24238.31|24365.59|24245.59|24365.59|24245.59|24358.31|24238.31|10
1636049330000|2021-11-04 18:08:50|24365.91|24245.91|24367.1|24247.1|24367.71|24247.71|24365.91|24245.91|10
1636049340000|2021-11-04 18:09:00|24366.03|24246.03|24370.37|24250.37|24370.37|24250.37|24364.52|24244.52|9
1636049350000|2021-11-04 18:09:10|24370.44|24250.44|24374.12|24254.12|24374.12|24254.12|24369.58|24249.58|10
1636049360000|2021-11-04 18:09:20|24374.23|24254.23|24382.2|24262.2|24382.3|24262.3|24374.23|24254.23|10
1636049370000|2021-11-04 18:09:30|24382.73|24262.73|24379.34|24259.34|24382.73|24262.73|24379.16|24259.16|10
1636049380000|2021-11-04 18:09:40|24379.21|24259.21|24384.2|24264.2|24384.2|24264.2|24378.42|24258.42|10
1636049390000|2021-11-04 18:09:50|24385.46|24265.46|24389.74|24269.74|24389.74|24269.74|24385.46|24265.46|10
1636049400000|2021-11-04 18:10:00|24393.38|24273.38|24407.28|24287.28|24407.28|24287.28|24393.38|24273.38|10
1636049410000|2021-11-04 18:10:10|24409.15|24289.15|24417.28|24297.28|24417.28|24297.28|24409.15|24289.15|10
1636049420000|2021-11-04 18:10:20|24417.81|24297.81|24425.07|24305.07|24425.18|24305.18|24417.69|24297.69|10
1636049430000|2021-11-04 18:10:30|24425.72|24305.72|24428.6|24308.6|24428.6|24308.6|24425.29|24305.29|10
1636049440000|2021-11-04 18:10:40|24428.56|24308.56|24433.95|24313.95|24433.95|24313.95|24428.56|24308.56|10
1636049450000|2021-11-04 18:10:50|24433.77|24313.77|24442.01|24322.01|24442.01|24322.01|24433.77|24313.77|10
1636049460000|2021-11-04 18:11:00|24442.41|24322.41|24442.87|24322.87|24442.87|24322.87|24441.15|24321.15|10
1636049470000|2021-11-04 18:11:10|24445.15|24325.15|24450.75|24330.75|24450.75|24330.75|24445.15|24325.15|10
1636049480000|2021-11-04 18:11:20|24455.14|24335.14|24461.94|24341.94|24461.94|24341.94|24455.14|24335.14|10
1636049490000|2021-11-04 18:11:30|24463.63|24343.63|24470.19|24350.19|24470.19|24350.19|24463.05|24343.05|10
1636049500000|2021-11-04 18:11:40|24470.7|24350.7|24475.33|24355.33|24475.33|24355.33|24470.7|24350.7|10
1636049510000|2021-11-04 18:11:50|24473.71|24353.71|24475.59|24355.59|24475.59|24355.59|24473.2|24353.2|10
1636049520000|2021-11-04 18:12:00|24477.76|24357.76|24488.4|24368.4|24488.4|24368.4|24477.76|24357.76|10
1636049530000|2021-11-04 18:12:10|24487.75|24367.75|24490.83|24370.83|24490.83|24370.83|24487.54|24367.54|10
1636049540000|2021-11-04 18:12:20|24492.79|24372.79|24496.44|24376.44|24496.56|24376.56|24492.79|24372.79|10
1636049550000|2021-11-04 18:12:30|24495.92|24375.92|24497.87|24377.87|24498.04|24378.04|24495.92|24375.92|10
1636049560000|2021-11-04 18:12:40|24497.34|24377.34|24496.66|24376.66|24497.48|24377.48|24495.66|24375.66|10
1636049570000|2021-11-04 18:12:50|24497.19|24377.19|24502.42|24382.42|24502.88|24382.88|24497.19|24377.19|10
1636049580000|2021-11-04 18:13:00|24502.34|24382.34|24503.38|24383.38|24503.44|24383.44|24502.04|24382.04|10
1636049590000|2021-11-04 18:13:10|24504.91|24384.91|24509.03|24389.03|24509.03|24389.03|24504.91|24384.91|10
1636049600000|2021-11-04 18:13:20|24507.91|24387.91|24509.73|24389.73|24510.35|24390.35|24507.91|24387.91|10
1636049610000|2021-11-04 18:13:30|24508.13|24388.13|24510.39|24390.39|24511.41|24391.41|24508.13|24388.13|10
1636049620000|2021-11-04 18:13:40|24510.3|24390.3|24511.48|24391.48|24511.84|24391.84|24509.45|24389.45|10
1636049630000|2021-11-04 18:13:50|24510.45|24390.45|24511.8|24391.8|24511.8|24391.8|24510.44|24390.44|9
1636049640000|2021-11-04 18:14:00|24513.89|24393.89|24504.94|24384.94|24513.89|24393.89|24504.94|24384.94|9
1636049650000|2021-11-04 18:14:10|24503.78|24383.78|24504.91|24384.91|24504.91|24384.91|24500.87|24380.87|10
1636049660000|2021-11-04 18:14:20|24505.69|24385.69|24503.25|24383.25|24506.21|24386.21|24503.25|24383.25|9
1636049670000|2021-11-04 18:14:30|24502.71|24382.71|24496.46|24376.46|24502.71|24382.71|24496.46|24376.46|10
1636049680000|2021-11-04 18:14:40|24496.03|24376.03|24488.9|24368.9|24496.03|24376.03|24488.9|24368.9|10
1636049690000|2021-11-04 18:14:50|24487.04|24367.04|24488.79|24368.79|24488.79|24368.79|24485.35|24365.35|10
1636049700000|2021-11-04 18:15:00|24488.8|24368.8|24487.59|24367.59|24488.8|24368.8|24486.9|24366.9|10
1636049710000|2021-11-04 18:15:10|24487.28|24367.28|24488.72|24368.72|24488.74|24368.74|24486.87|24366.87|10
1636049720000|2021-11-04 18:15:20|24489.27|24369.27|24500.78|24380.78|24500.78|24380.78|24489.27|24369.27|10
1636049730000|2021-11-04 18:15:30|24502.19|24382.19|24506.13|24386.13|24507.77|24387.77|24502.19|24382.19|10
1636049740000|2021-11-04 18:15:40|24508.79|24388.79|24518.54|24398.54|24518.54|24398.54|24508.79|24388.79|10
1636049750000|2021-11-04 18:15:50|24519.36|24399.36|24523.79|24403.79|24523.79|24403.79|24518.04|24398.04|10
1636049760000|2021-11-04 18:16:00|24524.27|24404.27|24530.71|24410.71|24531.98|24411.98|24523.76|24403.76|10
1636049770000|2021-11-04 18:16:10|24530.73|24410.73|24534.09|24414.09|24534.28|24414.28|24529.83|24409.83|10
1636049780000|2021-11-04 18:16:20|24533.49|24413.49|24529.17|24409.17|24533.57|24413.57|24529.02|24409.02|10
1636049790000|2021-11-04 18:16:30|24526.7|24406.7|24528.98|24408.98|24528.98|24408.98|24524.56|24404.56|10
1636049800000|2021-11-04 18:16:40|24529.82|24409.82|24529.37|24409.37|24531.88|24411.88|24528.88|24408.88|10
1636049810000|2021-11-04 18:16:50|24529.32|24409.32|24525.62|24405.62|24529.32|24409.32|24525.62|24405.62|9
1636049820000|2021-11-04 18:17:00|24525.12|24405.12|24526.28|24406.28|24527.68|24407.68|24525.12|24405.12|10
1636049830000|2021-11-04 18:17:10|24526.21|24406.21|24528.65|24408.65|24529.04|24409.04|24526.21|24406.21|10
1636049840000|2021-11-04 18:17:20|24529.82|24409.82|24534.51|24414.51|24535.41|24415.41|24529.28|24409.28|10
1636049850000|2021-11-04 18:17:30|24534.9|24414.9|24542.45|24422.45|24542.45|24422.45|24534.9|24414.9|8
1636049860000|2021-11-04 18:17:40|24542.76|24422.76|24544.11|24424.11|24544.61|24424.61|24542.56|24422.56|10
1636049870000|2021-11-04 18:17:50|24544.58|24424.58|24546.11|24426.11|24546.11|24426.11|24544.12|24424.12|10
1636049880000|2021-11-04 18:18:00|24545.3|24425.3|24548.12|24428.12|24548.12|24428.12|24544.92|24424.92|10
1636049890000|2021-11-04 18:18:10|24548.31|24428.31|24541.3|24421.3|24548.31|24428.31|24541.3|24421.3|10
1636049900000|2021-11-04 18:18:20|24540.6|24420.6|24538.18|24418.18|24541.3|24421.3|24537.69|24417.69|9
1636049910000|2021-11-04 18:18:30|24536.62|24416.62|24534.77|24414.77|24536.62|24416.62|24534.35|24414.35|10
1636049920000|2021-11-04 18:18:40|24533.43|24413.43|24536.35|24416.35|24536.35|24416.35|24533.43|24413.43|10
1636049930000|2021-11-04 18:18:50|24535.65|24415.65|24536.66|24416.66|24537.51|24417.51|24534.91|24414.91|10
1636049940000|2021-11-04 18:19:00|24536.92|24416.92|24533.02|24413.02|24537.41|24417.41|24533.02|24413.02|9
1636049950000|2021-11-04 18:19:10|24532.51|24412.51|24533.01|24413.01|24533.45|24413.45|24532.51|24412.51|10
1636049960000|2021-11-04 18:19:20|24532.65|24412.65|24534.09|24414.09|24534.23|24414.23|24532.65|24412.65|10
1636049970000|2021-11-04 18:19:30|24533.95|24413.95|24536.32|24416.32|24536.32|24416.32|24532.64|24412.64|9
1636049980000|2021-11-04 18:19:40|24537.35|24417.35|24536.2|24416.2|24537.37|24417.37|24535.97|24415.97|10
1636049990000|2021-11-04 18:19:50|24536.05|24416.05|24534.86|24414.86|24536.05|24416.05|24530.82|24410.82|10
1636050000000|2021-11-04 18:20:00|24533.9|24413.9|24543.06|24423.06|24543.06|24423.06|24533.9|24413.9|10
1636050010000|2021-11-04 18:20:10|24546.83|24426.83|24557.49|24437.49|24557.49|24437.49|24546.83|24426.83|10
1636050020000|2021-11-04 18:20:20|24558.46|24438.46|24560.36|24440.36|24560.36|24440.36|24557.91|24437.91|10
1636050030000|2021-11-04 18:20:30|24559.17|24439.17|24561.93|24441.93|24561.98|24441.98|24559.17|24439.17|10
1636050040000|2021-11-04 18:20:40|24564.21|24444.21|24573.7|24453.7|24573.7|24453.7|24564.21|24444.21|10
1636050050000|2021-11-04 18:20:50|24574.67|24454.67|24577.36|24457.36|24579.61|24459.61|24574.67|24454.67|10
1636050060000|2021-11-04 18:21:00|24580.54|24460.54|24576.84|24456.84|24580.54|24460.54|24576.84|24456.84|10
1636050070000|2021-11-04 18:21:10|24575.74|24455.74|24568.05|24448.05|24575.74|24455.74|24567.54|24447.54|10
1636050080000|2021-11-04 18:21:20|24568.24|24448.24|24570.84|24450.84|24570.84|24450.84|24567.45|24447.45|10
1636050090000|2021-11-04 18:21:30|24571.38|24451.38|24574.66|24454.66|24574.66|24454.66|24570.91|24450.91|10
1636050100000|2021-11-04 18:21:40|24574.2|24454.2|24570.7|24450.7|24574.2|24454.2|24570.7|24450.7|10
1636050110000|2021-11-04 18:21:50|24568.72|24448.72|24566.36|24446.36|24569.01|24449.01|24566.36|24446.36|10
1636050120000|2021-11-04 18:22:00|24566.46|24446.46|24565.71|24445.71|24566.69|24446.69|24564.65|24444.65|10
1636050130000|2021-11-04 18:22:10|24565.39|24445.39|24564.06|24444.06|24566.19|24446.19|24564.01|24444.01|10
1636050140000|2021-11-04 18:22:20|24564.88|24444.88|24563.98|24443.98|24566.07|24446.07|24563.98|24443.98|10
1636050150000|2021-11-04 18:22:30|24565.1|24445.1|24564.93|24444.93|24565.1|24445.1|24564.35|24444.35|10
1636050160000|2021-11-04 18:22:40|24565.7|24445.7|24568.84|24448.84|24568.88|24448.88|24565.7|24445.7|9
1636050170000|2021-11-04 18:22:50|24568.22|24448.22|24573.08|24453.08|24573.08|24453.08|24568.11|24448.11|8
1636050180000|2021-11-04 18:23:00|24572.12|24452.12|24569.77|24449.77|24572.12|24452.12|24569.77|24449.77|10
1636050190000|2021-11-04 18:23:10|24569.75|24449.75|24570.17|24450.17|24570.17|24450.17|24568.73|24448.73|10
1636050200000|2021-11-04 18:23:20|24570.6|24450.6|24570.46|24450.46|24570.78|24450.78|24569.41|24449.41|10
1636050210000|2021-11-04 18:23:30|24570.85|24450.85|24573.98|24453.98|24573.98|24453.98|24570.85|24450.85|10
1636050220000|2021-11-04 18:23:40|24574.32|24454.32|24573.32|24453.32|24575.92|24455.92|24573.32|24453.32|10
1636050230000|2021-11-04 18:23:50|24571.98|24451.98|24569.53|24449.53|24571.98|24451.98|24569.53|24449.53|10
1636050240000|2021-11-04 18:24:00|24568.97|24448.97|24568.38|24448.38|24568.97|24448.97|24568.1|24448.1|10
1636050250000|2021-11-04 18:24:10|24567.07|24447.07|24568.09|24448.09|24569.32|24449.32|24567.07|24447.07|10
1636050260000|2021-11-04 18:24:20|24568|24448|24566.16|24446.16|24568.39|24448.39|24566.08|24446.08|10
1636050270000|2021-11-04 18:24:30|24566.41|24446.41|24565.94|24445.94|24566.41|24446.41|24565|24445|10
1636050280000|2021-11-04 18:24:40|24564.8|24444.8|24565.31|24445.31|24565.62|24445.62|24564.8|24444.8|9
1636050290000|2021-11-04 18:24:50|24564.8|24444.8|24561.7|24441.7|24564.8|24444.8|24561.7|24441.7|10
1636050300000|2021-11-04 18:25:00|24561.16|24441.16|24560.2|24440.2|24561.16|24441.16|24560.07|24440.07|10
1636050310000|2021-11-04 18:25:10|24560.09|24440.09|24559.72|24439.72|24560.71|24440.71|24559.72|24439.72|10
1636050320000|2021-11-04 18:25:20|24559.27|24439.27|24559.11|24439.11|24559.27|24439.27|24556.86|24436.86|10
1636050330000|2021-11-04 18:25:30|24557.63|24437.63|24556.36|24436.36|24557.97|24437.97|24556.36|24436.36|10
1636050340000|2021-11-04 18:25:40|24555.41|24435.41|24555.86|24435.86|24556.39|24436.39|24555.1|24435.1|10
1636050350000|2021-11-04 18:25:50|24556.72|24436.72|24554.07|24434.07|24556.72|24436.72|24553.48|24433.48|10
1636050360000|2021-11-04 18:26:00|24553.11|24433.11|24553.76|24433.76|24554.38|24434.38|24552.03|24432.03|10
1636050370000|2021-11-04 18:26:10|24554.03|24434.03|24553.59|24433.59|24555.32|24435.32|24553.2|24433.2|9
1636050380000|2021-11-04 18:26:20|24554.74|24434.74|24556.27|24436.27|24556.27|24436.27|24554.67|24434.67|9
1636050390000|2021-11-04 18:26:30|24556.8|24436.8|24560.36|24440.36|24561|24441|24556.8|24436.8|9
1636050400000|2021-11-04 18:26:40|24559.21|24439.21|24559.79|24439.79|24561.21|24441.21|24559.21|24439.21|10
1636050410000|2021-11-04 18:26:50|24561.18|24441.18|24560.25|24440.25|24562.29|24442.29|24560.25|24440.25|10
1636050420000|2021-11-04 18:27:00|24560.46|24440.46|24559.9|24439.9|24562.47|24442.47|24559.9|24439.9|10
1636050430000|2021-11-04 18:27:10|24559.3|24439.3|24556.22|24436.22|24559.3|24439.3|24555.86|24435.86|10
1636050440000|2021-11-04 18:27:20|24555.95|24435.95|24555.52|24435.52|24556.54|24436.54|24554.62|24434.62|10
1636050450000|2021-11-04 18:27:30|24555.62|24435.62|24558.77|24438.77|24558.77|24438.77|24555.55|24435.55|10
1636050460000|2021-11-04 18:27:40|24558.51|24438.51|24559.49|24439.49|24560.16|24440.16|24557.04|24437.04|10
1636050470000|2021-11-04 18:27:50|24559.82|24439.82|24559.89|24439.89|24560.54|24440.54|24559.69|24439.69|10
1636050480000|2021-11-04 18:28:00|24559.24|24439.24|24559.54|24439.54|24559.54|24439.54|24557.98|24437.98|9
1636050490000|2021-11-04 18:28:10|24559.01|24439.01|24559.77|24439.77|24559.84|24439.84|24557.68|24437.68|9
1636050500000|2021-11-04 18:28:20|24560.71|24440.71|24559.76|24439.76|24561.05|24441.05|24559.39|24439.39|10
1636050510000|2021-11-04 18:28:30|24559.59|24439.59|24558.51|24438.51|24559.78|24439.78|24558.08|24438.08|10
1636050520000|2021-11-04 18:28:40|24558.93|24438.93|24562.86|24442.86|24562.86|24442.86|24558.71|24438.71|10
1636050530000|2021-11-04 18:28:50|24561.82|24441.82|24561.94|24441.94|24562.61|24442.61|24561.59|24441.59|10
1636050540000|2021-11-04 18:29:00|24562.29|24442.29|24561.43|24441.43|24563.2|24443.2|24561.04|24441.04|10
1636050550000|2021-11-04 18:29:10|24562.13|24442.13|24559.94|24439.94|24562.31|24442.31|24559.28|24439.28|10
1636050560000|2021-11-04 18:29:20|24560.52|24440.52|24558.43|24438.43|24560.82|24440.82|24558.43|24438.43|10
1636050570000|2021-11-04 18:29:30|24557.63|24437.63|24556.78|24436.78|24557.76|24437.76|24554.26|24434.26|9
1636050580000|2021-11-04 18:29:40|24557.29|24437.29|24563.37|24443.37|24563.37|24443.37|24556.58|24436.58|10
1636050590000|2021-11-04 18:29:50|24564.54|24444.54|24569.33|24449.33|24569.33|24449.33|24564.54|24444.54|10
1636050600000|2021-11-04 18:30:00|24570.24|24450.24|24571.35|24451.35|24571.91|24451.91|24570.2|24450.2|10
1636050610000|2021-11-04 18:30:10|24571.59|24451.59|24576.36|24456.36|24576.41|24456.41|24571.59|24451.59|10
1636050620000|2021-11-04 18:30:20|24577.42|24457.42|24577.3|24457.3|24578.63|24458.63|24576.82|24456.82|9
1636050630000|2021-11-04 18:30:30|24576.12|24456.12|24574.14|24454.14|24576.7|24456.7|24574.14|24454.14|10
1636050640000|2021-11-04 18:30:40|24573.66|24453.66|24573.23|24453.23|24575.04|24455.04|24572.48|24452.48|10
1636050650000|2021-11-04 18:30:50|24571.96|24451.96|24569.68|24449.68|24572.14|24452.14|24569.68|24449.68|10
1636050660000|2021-11-04 18:31:00|24569.55|24449.55|24569.14|24449.14|24569.55|24449.55|24567.86|24447.86|10
1636050670000|2021-11-04 18:31:10|24568.38|24448.38|24565.91|24445.91|24568.99|24448.99|24564.78|24444.78|10
1636050680000|2021-11-04 18:31:20|24566.44|24446.44|24567.59|24447.59|24568.12|24448.12|24566.44|24446.44|10
1636050690000|2021-11-04 18:31:30|24567.73|24447.73|24572.59|24452.59|24572.59|24452.59|24567.73|24447.73|10
1636050700000|2021-11-04 18:31:40|24574.09|24454.09|24575.13|24455.13|24576.37|24456.37|24574.09|24454.09|10
1636050710000|2021-11-04 18:31:50|24575.77|24455.77|24581.33|24461.33|24581.33|24461.33|24575.77|24455.77|10
1636050720000|2021-11-04 18:32:00|24582.2|24462.2|24586.72|24466.72|24586.72|24466.72|24582.2|24462.2|10
1636050730000|2021-11-04 18:32:10|24586.64|24466.64|24591.04|24471.04|24591.06|24471.06|24586.64|24466.64|10
1636050740000|2021-11-04 18:32:20|24592.17|24472.17|24593.46|24473.46|24593.91|24473.91|24592.17|24472.17|10
1636050750000|2021-11-04 18:32:30|24592.69|24472.69|24593.99|24473.99|24594|24474|24592.33|24472.33|10
1636050760000|2021-11-04 18:32:40|24593.71|24473.71|24592.77|24472.77|24594.2|24474.2|24592.77|24472.77|10
1636050770000|2021-11-04 18:32:50|24592.61|24472.61|24590.69|24470.69|24592.61|24472.61|24590.69|24470.69|8
1636050780000|2021-11-04 18:33:00|24590.73|24470.73|24589.68|24469.68|24590.95|24470.95|24589.68|24469.68|10
1636050790000|2021-11-04 18:33:10|24589.6|24469.6|24590.3|24470.3|24590.72|24470.72|24589.44|24469.44|10
1636050800000|2021-11-04 18:33:20|24590.8|24470.8|24592.46|24472.46|24593.97|24473.97|24590.8|24470.8|10
1636050810000|2021-11-04 18:33:30|24592.42|24472.42|24593.21|24473.21|24593.78|24473.78|24592.36|24472.36|10
1636050820000|2021-11-04 18:33:40|24592.89|24472.89|24592.35|24472.35|24592.89|24472.89|24591.3|24471.3|10
1636050830000|2021-11-04 18:33:50|24591.92|24471.92|24593.05|24473.05|24593.2|24473.2|24591.92|24471.92|10
1636050840000|2021-11-04 18:34:00|24592.78|24472.78|24592.63|24472.63|24593.1|24473.1|24592.26|24472.26|10
1636050850000|2021-11-04 18:34:10|24592.65|24472.65|24593.05|24473.05|24593.98|24473.98|24591.99|24471.99|10
1636050860000|2021-11-04 18:34:20|24592.74|24472.74|24597.77|24477.77|24598.08|24478.08|24591.96|24471.96|10
1636050870000|2021-11-04 18:34:30|24598.59|24478.59|24605.42|24485.42|24605.42|24485.42|24598.59|24478.59|10
1636050880000|2021-11-04 18:34:40|24605.27|24485.27|24606.55|24486.55|24608.13|24488.13|24605.27|24485.27|10
1636050890000|2021-11-04 18:34:50|24606.78|24486.78|24605.07|24485.07|24607.34|24487.34|24605.07|24485.07|9
1636050900000|2021-11-04 18:35:00|24603.94|24483.94|24603.62|24483.62|24605.05|24485.05|24603.62|24483.62|10
1636050910000|2021-11-04 18:35:10|24603.07|24483.07|24602.79|24482.79|24603.07|24483.07|24601.37|24481.37|10
1636050920000|2021-11-04 18:35:20|24602.19|24482.19|24600.39|24480.39|24602.19|24482.19|24600.21|24480.21|9
1636050930000|2021-11-04 18:35:30|24600.17|24480.17|24599.67|24479.67|24600.81|24480.81|24598.8|24478.8|10
1636050940000|2021-11-04 18:35:40|24599.23|24479.23|24602.17|24482.17|24602.17|24482.17|24598.85|24478.85|10
1636050950000|2021-11-04 18:35:50|24603.79|24483.79|24605.58|24485.58|24605.65|24485.65|24603.11|24483.11|10
1636050960000|2021-11-04 18:36:00|24606.93|24486.93|24608.35|24488.35|24608.83|24488.83|24606.93|24486.93|10
1636050970000|2021-11-04 18:36:10|24608.56|24488.56|24607.28|24487.28|24609.21|24489.21|24606.96|24486.96|10
1636050980000|2021-11-04 18:36:20|24606.93|24486.93|24605.01|24485.01|24606.95|24486.95|24604.75|24484.75|9
1636050990000|2021-11-04 18:36:30|24604.18|24484.18|24600.95|24480.95|24604.18|24484.18|24600.95|24480.95|10
1636051000000|2021-11-04 18:36:40|24600.77|24480.77|24600.26|24480.26|24600.77|24480.77|24599.45|24479.45|10
1636051010000|2021-11-04 18:36:50|24599.13|24479.13|24599.09|24479.09|24599.13|24479.13|24597.45|24477.45|10
1636051020000|2021-11-04 18:37:00|24599.56|24479.56|24601.17|24481.17|24601.19|24481.19|24599.3|24479.3|10
1636051030000|2021-11-04 18:37:10|24600.95|24480.95|24599.31|24479.31|24601.53|24481.53|24599.06|24479.06|9
1636051040000|2021-11-04 18:37:20|24598.71|24478.71|24600.48|24480.48|24600.48|24480.48|24597.26|24477.26|10
1636051050000|2021-11-04 18:37:30|24600.68|24480.68|24602.54|24482.54|24603.88|24483.88|24600.68|24480.68|10
1636051060000|2021-11-04 18:37:40|24603.15|24483.15|24600.25|24480.25|24603.15|24483.15|24600.25|24480.25|9
1636051070000|2021-11-04 18:37:50|24599.53|24479.53|24594.66|24474.66|24599.53|24479.53|24594.66|24474.66|10
1636051080000|2021-11-04 18:38:00|24595.27|24475.27|24590.86|24470.86|24595.27|24475.27|24590.51|24470.51|9
1636051090000|2021-11-04 18:38:10|24591.7|24471.7|24592.9|24472.9|24592.9|24472.9|24590.61|24470.61|10
1636051100000|2021-11-04 18:38:20|24593.26|24473.26|24595.67|24475.67|24596.39|24476.39|24593.26|24473.26|10
1636051110000|2021-11-04 18:38:30|24595.39|24475.39|24597.67|24477.67|24597.67|24477.67|24595.07|24475.07|10
1636051120000|2021-11-04 18:38:40|24597.49|24477.49|24599|24479|24600.53|24480.53|24597.49|24477.49|10
1636051130000|2021-11-04 18:38:50|24598.17|24478.17|24597.77|24477.77|24598.55|24478.55|24596.8|24476.8|10
1636051140000|2021-11-04 18:39:00|24598.45|24478.45|24594.96|24474.96|24598.95|24478.95|24594.8|24474.8|10
1636051150000|2021-11-04 18:39:10|24594.07|24474.07|24591.07|24471.07|24594.07|24474.07|24589.88|24469.88|10
1636051160000|2021-11-04 18:39:20|24590.87|24470.87|24592.58|24472.58|24592.69|24472.69|24590.69|24470.69|10
1636051170000|2021-11-04 18:39:30|24593.23|24473.23|24593.43|24473.43|24593.43|24473.43|24592.1|24472.1|10
1636051180000|2021-11-04 18:39:40|24594.05|24474.05|24597.05|24477.05|24597.05|24477.05|24593.71|24473.71|10
1636051190000|2021-11-04 18:39:50|24596.08|24476.08|24596.3|24476.3|24596.62|24476.62|24593.03|24473.03|10
1636051200000|2021-11-04 18:40:00|24594.65|24474.65|24595.69|24475.69|24595.92|24475.92|24594.64|24474.64|10
1636051210000|2021-11-04 18:40:10|24595.59|24475.59|24593.22|24473.22|24595.68|24475.68|24593.22|24473.22|10
1636051220000|2021-11-04 18:40:20|24594.46|24474.46|24596.23|24476.23|24596.23|24476.23|24594.05|24474.05|10
1636051230000|2021-11-04 18:40:30|24596.55|24476.55|24595.76|24475.76|24598.18|24478.18|24595.6|24475.6|10
1636051240000|2021-11-04 18:40:40|24595.98|24475.98|24592.48|24472.48|24595.98|24475.98|24592.48|24472.48|10
1636051250000|2021-11-04 18:40:50|24591.79|24471.79|24593.44|24473.44|24593.44|24473.44|24591.66|24471.66|10
1636051260000|2021-11-04 18:41:00|24593.36|24473.36|24591.33|24471.33|24593.68|24473.68|24591.33|24471.33|10
1636051270000|2021-11-04 18:41:10|24591.55|24471.55|24586.5|24466.5|24591.8|24471.8|24586.5|24466.5|10
1636051280000|2021-11-04 18:41:20|24585.85|24465.85|24581.63|24461.63|24585.85|24465.85|24581.63|24461.63|10
1636051290000|2021-11-04 18:41:30|24580.92|24460.92|24578.61|24458.61|24580.92|24460.92|24578.26|24458.26|10
1636051300000|2021-11-04 18:41:40|24577.71|24457.71|24576.95|24456.95|24577.85|24457.85|24576.57|24456.57|10
1636051310000|2021-11-04 18:41:50|24576.56|24456.56|24576.69|24456.69|24577.99|24457.99|24576.56|24456.56|10
1636051320000|2021-11-04 18:42:00|24576.82|24456.82|24575.07|24455.07|24576.82|24456.82|24575.07|24455.07|10
1636051330000|2021-11-04 18:42:10|24575.03|24455.03|24574.1|24454.1|24575.37|24455.37|24573.07|24453.07|9
1636051340000|2021-11-04 18:42:20|24572.14|24452.14|24572.94|24452.94|24573.44|24453.44|24572.14|24452.14|10
1636051350000|2021-11-04 18:42:30|24573.05|24453.05|24571.45|24451.45|24573.05|24453.05|24571.45|24451.45|9
1636051360000|2021-11-04 18:42:40|24570.53|24450.53|24571.68|24451.68|24572.29|24452.29|24570.53|24450.53|10
1636051370000|2021-11-04 18:42:50|24571.65|24451.65|24570.06|24450.06|24571.65|24451.65|24569.69|24449.69|9
1636051380000|2021-11-04 18:43:00|24570.44|24450.44|24569.94|24449.94|24570.44|24450.44|24569.58|24449.58|9
1636051390000|2021-11-04 18:43:10|24569.04|24449.04|24568.58|24448.58|24569.04|24449.04|24567.7|24447.7|10
1636051400000|2021-11-04 18:43:20|24568.64|24448.64|24567.35|24447.35|24568.64|24448.64|24567.28|24447.28|9
1636051410000|2021-11-04 18:43:30|24566.83|24446.83|24565.95|24445.95|24567.03|24447.03|24565.92|24445.92|9
1636051420000|2021-11-04 18:43:40|24565.82|24445.82|24568.94|24448.94|24568.94|24448.94|24565.54|24445.54|9
1636051430000|2021-11-04 18:43:50|24569.84|24449.84|24571.49|24451.49|24571.49|24451.49|24568.64|24448.64|10
1636051440000|2021-11-04 18:44:00|24571.83|24451.83|24575.51|24455.51|24575.63|24455.63|24571.83|24451.83|10
1636051450000|2021-11-04 18:44:10|24575.4|24455.4|24581.9|24461.9|24582.31|24462.31|24575.4|24455.4|10
1636051460000|2021-11-04 18:44:20|24581.79|24461.79|24585.36|24465.36|24585.36|24465.36|24581.79|24461.79|10
1636051470000|2021-11-04 18:44:30|24585.93|24465.93|24590.52|24470.52|24590.52|24470.52|24585.93|24465.93|10
1636051480000|2021-11-04 18:44:40|24590.73|24470.73|24590.53|24470.53|24591.91|24471.91|24590.36|24470.36|10
1636051490000|2021-11-04 18:44:50|24590.02|24470.02|24586.73|24466.73|24590.02|24470.02|24586.64|24466.64|10
1636051500000|2021-11-04 18:45:00|24585.55|24465.55|24583.98|24463.98|24585.55|24465.55|24582.92|24462.92|10
1636051510000|2021-11-04 18:45:10|24582.73|24462.73|24584.57|24464.57|24584.57|24464.57|24582.3|24462.3|10
1636051520000|2021-11-04 18:45:20|24585.01|24465.01|24585.86|24465.86|24585.86|24465.86|24584.02|24464.02|10
1636051530000|2021-11-04 18:45:30|24585.03|24465.03|24584.8|24464.8|24585.76|24465.76|24584.6|24464.6|10
1636051540000|2021-11-04 18:45:40|24585.17|24465.17|24580.98|24460.98|24585.17|24465.17|24580.93|24460.93|10
1636051550000|2021-11-04 18:45:50|24580.71|24460.71|24579.05|24459.05|24580.71|24460.71|24578.97|24458.97|10
1636051560000|2021-11-04 18:46:00|24577.95|24457.95|24579.74|24459.74|24579.74|24459.74|24577.5|24457.5|10
1636051570000|2021-11-04 18:46:10|24580.42|24460.42|24588.68|24468.68|24588.68|24468.68|24580.42|24460.42|9
1636051580000|2021-11-04 18:46:20|24587.83|24467.83|24591.74|24471.74|24591.74|24471.74|24587.83|24467.83|10
1636051590000|2021-11-04 18:46:30|24592.59|24472.59|24597.15|24477.15|24597.53|24477.53|24592.59|24472.59|10
1636051600000|2021-11-04 18:46:40|24599.5|24479.5|24599.27|24479.27|24599.61|24479.61|24598.28|24478.28|9
1636051610000|2021-11-04 18:46:50|24599.17|24479.17|24598.52|24478.52|24599.9|24479.9|24598.52|24478.52|10
1636051620000|2021-11-04 18:47:00|24599.88|24479.88|24600.96|24480.96|24600.96|24480.96|24599.61|24479.61|10
1636051630000|2021-11-04 18:47:10|24600.93|24480.93|24599.72|24479.72|24600.93|24480.93|24599.72|24479.72|9
1636051640000|2021-11-04 18:47:20|24599.86|24479.86|24599.91|24479.91|24602.05|24482.05|24599.86|24479.86|10
1636051650000|2021-11-04 18:47:30|24598.63|24478.63|24594.38|24474.38|24599.24|24479.24|24594.38|24474.38|10
1636051660000|2021-11-04 18:47:40|24593.9|24473.9|24592.29|24472.29|24593.9|24473.9|24591.36|24471.36|9
1636051670000|2021-11-04 18:47:50|24592.26|24472.26|24591.35|24471.35|24592.26|24472.26|24590.88|24470.88|10
1636051680000|2021-11-04 18:48:00|24590.54|24470.54|24592.07|24472.07|24592.07|24472.07|24590.54|24470.54|10
1636051690000|2021-11-04 18:48:10|24591.93|24471.93|24592.52|24472.52|24593.11|24473.11|24591.42|24471.42|10
1636051700000|2021-11-04 18:48:20|24592.55|24472.55|24589.08|24469.08|24592.55|24472.55|24589.08|24469.08|10
1636051710000|2021-11-04 18:48:30|24589.19|24469.19|24585.67|24465.67|24589.19|24469.19|24585.67|24465.67|9
1636051720000|2021-11-04 18:48:40|24584.48|24464.48|24580.85|24460.85|24585.23|24465.23|24580.43|24460.43|10
1636051730000|2021-11-04 18:48:50|24579.73|24459.73|24579.04|24459.04|24580.3|24460.3|24578.98|24458.98|10
1636051740000|2021-11-04 18:49:00|24579.78|24459.78|24576.37|24456.37|24579.78|24459.78|24576.32|24456.32|10
1636051750000|2021-11-04 18:49:10|24576.25|24456.25|24574.56|24454.56|24576.58|24456.58|24574.56|24454.56|10
1636051760000|2021-11-04 18:49:20|24574.76|24454.76|24572.46|24452.46|24574.76|24454.76|24572.22|24452.22|10
1636051770000|2021-11-04 18:49:30|24572.23|24452.23|24569.55|24449.55|24572.23|24452.23|24569.55|24449.55|10
1636051780000|2021-11-04 18:49:40|24570.33|24450.33|24566.85|24446.85|24570.33|24450.33|24566.85|24446.85|10
1636051790000|2021-11-04 18:49:50|24567.55|24447.55|24566.21|24446.21|24567.55|24447.55|24566.21|24446.21|9
1636051800000|2021-11-04 18:50:00|24565.61|24445.61|24561.83|24441.83|24565.66|24445.66|24561.83|24441.83|10
1636051810000|2021-11-04 18:50:10|24561.61|24441.61|24560.39|24440.39|24561.61|24441.61|24559.8|24439.8|10
1636051820000|2021-11-04 18:50:20|24560.7|24440.7|24559.32|24439.32|24560.7|24440.7|24559.32|24439.32|10
1636051830000|2021-11-04 18:50:30|24559.51|24439.51|24559.24|24439.24|24559.6|24439.6|24558.55|24438.55|10
1636051840000|2021-11-04 18:50:40|24559.43|24439.43|24560.81|24440.81|24560.81|24440.81|24559.43|24439.43|10
1636051850000|2021-11-04 18:50:50|24561.21|24441.21|24563.21|24443.21|24563.21|24443.21|24560.91|24440.91|10
1636051860000|2021-11-04 18:51:00|24564.14|24444.14|24562.36|24442.36|24564.24|24444.24|24562.36|24442.36|10
1636051870000|2021-11-04 18:51:10|24563.08|24443.08|24564.18|24444.18|24564.6|24444.6|24563.08|24443.08|10
1636051880000|2021-11-04 18:51:20|24564.52|24444.52|24565.73|24445.73|24565.73|24445.73|24564.52|24444.52|10
1636051890000|2021-11-04 18:51:30|24564.55|24444.55|24564.87|24444.87|24565.69|24445.69|24564.55|24444.55|7
1636051900000|2021-11-04 18:51:40|24564.93|24444.93|24563.12|24443.12|24565.13|24445.13|24562.78|24442.78|9
1636051910000|2021-11-04 18:51:50|24563.11|24443.11|24562.61|24442.61|24563.11|24443.11|24562.43|24442.43|10
1636051920000|2021-11-04 18:52:00|24562.41|24442.41|24560.35|24440.35|24562.43|24442.43|24560.35|24440.35|10
1636051930000|2021-11-04 18:52:10|24560.7|24440.7|24558.09|24438.09|24560.7|24440.7|24558.09|24438.09|9
1636051940000|2021-11-04 18:52:20|24558.37|24438.37|24557.63|24437.63|24558.75|24438.75|24557.11|24437.11|9
1636051950000|2021-11-04 18:52:30|24557.35|24437.35|24551.98|24431.98|24557.35|24437.35|24551.62|24431.62|10
1636051960000|2021-11-04 18:52:40|24551.94|24431.94|24542.58|24422.58|24551.94|24431.94|24542.58|24422.58|10
1636051970000|2021-11-04 18:52:50|24541.84|24421.84|24537.56|24417.56|24542.72|24422.72|24537.56|24417.56|10
1636051980000|2021-11-04 18:53:00|24535.93|24415.93|24533.12|24413.12|24536.57|24416.57|24533.12|24413.12|8
1636051990000|2021-11-04 18:53:10|24533.14|24413.14|24532.78|24412.78|24533.52|24413.52|24532.3|24412.3|10
1636052000000|2021-11-04 18:53:20|24532.74|24412.74|24532.07|24412.07|24532.74|24412.74|24532.07|24412.07|10
1636052010000|2021-11-04 18:53:30|24532.29|24412.29|24533.62|24413.62|24534.28|24414.28|24532.29|24412.29|9
1636052020000|2021-11-04 18:53:40|24533.27|24413.27|24533.4|24413.4|24533.45|24413.45|24532.47|24412.47|9
1636052030000|2021-11-04 18:53:50|24531.4|24411.4|24525.59|24405.59|24531.4|24411.4|24525.59|24405.59|10
1636052040000|2021-11-04 18:54:00|24525.1|24405.1|24508.9|24388.9|24525.1|24405.1|24508.9|24388.9|10
1636052050000|2021-11-04 18:54:10|24510.03|24390.03|24507.83|24387.83|24510.03|24390.03|24506.91|24386.91|10
1636052060000|2021-11-04 18:54:20|24507.7|24387.7|24501.43|24381.43|24507.7|24387.7|24501.43|24381.43|10
1636052070000|2021-11-04 18:54:30|24500.61|24380.61|24496.67|24376.67|24500.89|24380.89|24496.67|24376.67|10
1636052080000|2021-11-04 18:54:40|24494.48|24374.48|24492.83|24372.83|24494.82|24374.82|24492.83|24372.83|10
1636052090000|2021-11-04 18:54:50|24492.53|24372.53|24490.48|24370.48|24492.98|24372.98|24490.48|24370.48|10
1636052100000|2021-11-04 18:55:00|24491.61|24371.61|24487.77|24367.77|24491.61|24371.61|24487.4|24367.4|10
1636052110000|2021-11-04 18:55:10|24487.5|24367.5|24483.44|24363.44|24487.76|24367.76|24482.84|24362.84|10
1636052120000|2021-11-04 18:55:20|24484.04|24364.04|24486.23|24366.23|24486.41|24366.41|24484.04|24364.04|10
1636052130000|2021-11-04 18:55:30|24485.9|24365.9|24486.65|24366.65|24486.65|24366.65|24484.82|24364.82|10
1636052140000|2021-11-04 18:55:40|24486.69|24366.69|24485.91|24365.91|24487.76|24367.76|24485.91|24365.91|10
1636052150000|2021-11-04 18:55:50|24485.58|24365.58|24483.2|24363.2|24485.65|24365.65|24483.2|24363.2|9
1636052160000|2021-11-04 18:56:00|24482.97|24362.97|24478.81|24358.81|24483.35|24363.35|24477.17|24357.17|10
1636052170000|2021-11-04 18:56:10|24478.93|24358.93|24477.11|24357.11|24478.93|24358.93|24476.95|24356.95|10
1636052180000|2021-11-04 18:56:20|24476.68|24356.68|24477.99|24357.99|24477.99|24357.99|24476.59|24356.59|10
1636052190000|2021-11-04 18:56:30|24477.55|24357.55|24482.83|24362.83|24482.83|24362.83|24476.98|24356.98|10
1636052200000|2021-11-04 18:56:40|24483.32|24363.32|24483.65|24363.65|24485.59|24365.59|24483.32|24363.32|10
1636052210000|2021-11-04 18:56:50|24484.02|24364.02|24481.74|24361.74|24484.02|24364.02|24481.74|24361.74|10
1636052220000|2021-11-04 18:57:00|24481.66|24361.66|24480.27|24360.27|24481.66|24361.66|24478.75|24358.75|10
1636052230000|2021-11-04 18:57:10|24481.56|24361.56|24477.29|24357.29|24481.61|24361.61|24477.29|24357.29|10
1636052240000|2021-11-04 18:57:20|24474.96|24354.96|24474.18|24354.18|24477.01|24357.01|24473.96|24353.96|10
1636052250000|2021-11-04 18:57:30|24474.72|24354.72|24472.82|24352.82|24475.4|24355.4|24472.3|24352.3|9
1636052260000|2021-11-04 18:57:40|24472.85|24352.85|24467.41|24347.41|24472.85|24352.85|24467.41|24347.41|9
1636052270000|2021-11-04 18:57:50|24467.33|24347.33|24457.11|24337.11|24467.33|24347.33|24456.93|24336.93|10
1636052280000|2021-11-04 18:58:00|24456.5|24336.5|24448.75|24328.75|24456.5|24336.5|24448.75|24328.75|10
1636052290000|2021-11-04 18:58:10|24448.11|24328.11|24440.92|24320.92|24448.11|24328.11|24440.76|24320.76|10
1636052300000|2021-11-04 18:58:20|24440.23|24320.23|24438.62|24318.62|24440.23|24320.23|24437.72|24317.72|9
1636052310000|2021-11-04 18:58:30|24439.49|24319.49|24433.16|24313.16|24439.5|24319.5|24433.16|24313.16|10
1636052320000|2021-11-04 18:58:40|24431.57|24311.57|24426.16|24306.16|24431.57|24311.57|24426.13|24306.13|10
1636052330000|2021-11-04 18:58:50|24427.54|24307.54|24421.46|24301.46|24427.54|24307.54|24421.46|24301.46|10
1636052340000|2021-11-04 18:59:00|24421.66|24301.66|24423.31|24303.31|24425.22|24305.22|24421.66|24301.66|10
1636052350000|2021-11-04 18:59:10|24423.08|24303.08|24419.7|24299.7|24423.36|24303.36|24419.06|24299.06|10
1636052360000|2021-11-04 18:59:20|24418.66|24298.66|24419.71|24299.71|24420.17|24300.17|24417.65|24297.65|9
1636052370000|2021-11-04 18:59:30|24419.31|24299.31|24416.44|24296.44|24419.31|24299.31|24415.65|24295.65|10
1636052380000|2021-11-04 18:59:40|24416.5|24296.5|24413.72|24293.72|24417.17|24297.17|24413.56|24293.56|10
1636052390000|2021-11-04 18:59:50|24413.97|24293.97|24399.69|24279.69|24413.97|24293.97|24399.69|24279.69|10
1636052400000|2021-11-04 19:00:00|24399.79|24279.79|24386.09|24266.09|24399.79|24279.79|24385.5|24265.5|10
1636052410000|2021-11-04 19:00:10|24386.21|24266.21|24388.26|24268.26|24388.64|24268.64|24384.84|24264.84|10
1636052420000|2021-11-04 19:00:20|24389.61|24269.61|24394.62|24274.62|24395.67|24275.67|24389.41|24269.41|9
1636052430000|2021-11-04 19:00:30|24395.48|24275.48|24407.59|24287.59|24407.59|24287.59|24393.92|24273.92|10
1636052440000|2021-11-04 19:00:40|24408.77|24288.77|24417.83|24297.83|24417.83|24297.83|24408.77|24288.77|10
1636052450000|2021-11-04 19:00:50|24415.03|24295.03|24410.96|24290.96|24415.03|24295.03|24410.71|24290.71|10
1636052460000|2021-11-04 19:01:00|24411.88|24291.88|24413.97|24293.97|24415.09|24295.09|24411.88|24291.88|10
1636052470000|2021-11-04 19:01:10|24414.05|24294.05|24420.04|24300.04|24420.04|24300.04|24413.05|24293.05|10
1636052480000|2021-11-04 19:01:20|24420.62|24300.62|24424.33|24304.33|24424.97|24304.97|24420.62|24300.62|10
1636052490000|2021-11-04 19:01:30|24425.27|24305.27|24430.76|24310.76|24430.76|24310.76|24425.04|24305.04|10
1636052500000|2021-11-04 19:01:40|24430.99|24310.99|24435.57|24315.57|24435.57|24315.57|24430.65|24310.65|10
1636052510000|2021-11-04 19:01:50|24435.61|24315.61|24435.99|24315.99|24437.97|24317.97|24435.61|24315.61|10
1636052520000|2021-11-04 19:02:00|24435.82|24315.82|24436.02|24316.02|24436.93|24316.93|24433.31|24313.31|10
1636052530000|2021-11-04 19:02:10|24435.17|24315.17|24434.83|24314.83|24435.39|24315.39|24434.76|24314.76|9
1636052540000|2021-11-04 19:02:20|24435.07|24315.07|24436.69|24316.69|24437.1|24317.1|24435.07|24315.07|10
1636052550000|2021-11-04 19:02:30|24436.66|24316.66|24434.83|24314.83|24436.66|24316.66|24434.63|24314.63|10
1636052560000|2021-11-04 19:02:40|24434.36|24314.36|24433.83|24313.83|24434.36|24314.36|24432.15|24312.15|10
1636052570000|2021-11-04 19:02:50|24434.43|24314.43|24436.05|24316.05|24436.28|24316.28|24434.3|24314.3|10
1636052580000|2021-11-04 19:03:00|24436.6|24316.6|24440.01|24320.01|24440.01|24320.01|24436.32|24316.32|10
1636052590000|2021-11-04 19:03:10|24439.39|24319.39|24438.53|24318.53|24441.4|24321.4|24438.53|24318.53|10
1636052600000|2021-11-04 19:03:20|24438.52|24318.52|24440.12|24320.12|24440.12|24320.12|24438.4|24318.4|9
1636052610000|2021-11-04 19:03:30|24440.21|24320.21|24444.09|24324.09|24444.21|24324.21|24440.21|24320.21|10
1636052620000|2021-11-04 19:03:40|24444.48|24324.48|24435.13|24315.13|24444.48|24324.48|24435.13|24315.13|10
1636052630000|2021-11-04 19:03:50|24435.07|24315.07|24431.33|24311.33|24435.07|24315.07|24430.4|24310.4|10
1636052640000|2021-11-04 19:04:00|24431|24311|24425.92|24305.92|24431|24311|24425.92|24305.92|10
1636052650000|2021-11-04 19:04:10|24426.23|24306.23|24421.76|24301.76|24426.23|24306.23|24421.71|24301.71|10
1636052660000|2021-11-04 19:04:20|24421.92|24301.92|24419.52|24299.52|24421.92|24301.92|24419.52|24299.52|10
1636052670000|2021-11-04 19:04:30|24420.44|24300.44|24415.67|24295.67|24420.66|24300.66|24415.67|24295.67|10
1636052680000|2021-11-04 19:04:40|24416.01|24296.01|24424.37|24304.37|24424.37|24304.37|24415.57|24295.57|10
1636052690000|2021-11-04 19:04:50|24426.12|24306.12|24428.31|24308.31|24428.31|24308.31|24426.1|24306.1|10
1636052700000|2021-11-04 19:05:00|24427.77|24307.77|24432.47|24312.47|24432.85|24312.85|24427.57|24307.57|10
1636052710000|2021-11-04 19:05:10|24432.46|24312.46|24433.37|24313.37|24434.9|24314.9|24432.46|24312.46|10
1636052720000|2021-11-04 19:05:20|24434.07|24314.07|24438.55|24318.55|24438.55|24318.55|24433.99|24313.99|10
1636052730000|2021-11-04 19:05:30|24439.45|24319.45|24444.88|24324.88|24445.08|24325.08|24439.45|24319.45|9
1636052740000|2021-11-04 19:05:40|24444.68|24324.68|24447.12|24327.12|24447.15|24327.15|24444.17|24324.17|7
1636052750000|2021-11-04 19:05:50|24447.26|24327.26|24450.01|24330.01|24450.01|24330.01|24447.26|24327.26|10
1636052760000|2021-11-04 19:06:00|24450.75|24330.75|24452.88|24332.88|24452.88|24332.88|24450.74|24330.74|9
1636052770000|2021-11-04 19:06:10|24452.97|24332.97|24452.72|24332.72|24454|24334|24451.95|24331.95|10
1636052780000|2021-11-04 19:06:20|24452.18|24332.18|24445.74|24325.74|24452.18|24332.18|24445.74|24325.74|10
1636052790000|2021-11-04 19:06:30|24445.21|24325.21|24439.92|24319.92|24445.21|24325.21|24439.92|24319.92|10
1636052800000|2021-11-04 19:06:40|24439.06|24319.06|24444.03|24324.03|24444.03|24324.03|24437.45|24317.45|10
1636052810000|2021-11-04 19:06:50|24444.45|24324.45|24453.8|24333.8|24453.8|24333.8|24443.51|24323.51|10
1636052820000|2021-11-04 19:07:00|24453.2|24333.2|24457.31|24337.31|24457.94|24337.94|24452.64|24332.64|10
1636052830000|2021-11-04 19:07:10|24457.36|24337.36|24460.27|24340.27|24460.27|24340.27|24457.36|24337.36|10
1636052840000|2021-11-04 19:07:20|24460.25|24340.25|24457.45|24337.45|24460.57|24340.57|24457.45|24337.45|10
1636052850000|2021-11-04 19:07:30|24457.19|24337.19|24450.78|24330.78|24457.19|24337.19|24449.3|24329.3|10
1636052860000|2021-11-04 19:07:40|24450.64|24330.64|24451.04|24331.04|24451.36|24331.36|24449.07|24329.07|10
1636052870000|2021-11-04 19:07:50|24452.11|24332.11|24451.86|24331.86|24452.49|24332.49|24451.41|24331.41|10
1636052880000|2021-11-04 19:08:00|24449.89|24329.89|24445.25|24325.25|24449.89|24329.89|24445.25|24325.25|10
1636052890000|2021-11-04 19:08:10|24445.09|24325.09|24446.04|24326.04|24446.04|24326.04|24444.36|24324.36|10
1636052900000|2021-11-04 19:08:20|24444.54|24324.54|24441.75|24321.75|24444.54|24324.54|24441.46|24321.46|10
1636052910000|2021-11-04 19:08:30|24442.92|24322.92|24439.42|24319.42|24443.04|24323.04|24439.11|24319.11|10
1636052920000|2021-11-04 19:08:40|24439.36|24319.36|24436.43|24316.43|24439.65|24319.65|24436.43|24316.43|10
1636052930000|2021-11-04 19:08:50|24435.79|24315.79|24434.12|24314.12|24435.79|24315.79|24434.12|24314.12|9
1636052940000|2021-11-04 19:09:00|24434.77|24314.77|24434.31|24314.31|24435.08|24315.08|24434.22|24314.22|9
1636052950000|2021-11-04 19:09:10|24434.91|24314.91|24435.71|24315.71|24435.71|24315.71|24433.24|24313.24|10
1636052960000|2021-11-04 19:09:20|24435.78|24315.78|24436.64|24316.64|24436.64|24316.64|24434.76|24314.76|10
1636052970000|2021-11-04 19:09:30|24436.76|24316.76|24436.25|24316.25|24437.7|24317.7|24435.9|24315.9|10
1636052980000|2021-11-04 19:09:40|24436.81|24316.81|24433.71|24313.71|24436.81|24316.81|24433.52|24313.52|10
1636052990000|2021-11-04 19:09:50|24433.87|24313.87|24428.76|24308.76|24433.87|24313.87|24428.76|24308.76|10
1636053000000|2021-11-04 19:10:00|24428.28|24308.28|24427.66|24307.66|24428.28|24308.28|24426.41|24306.41|10
1636053010000|2021-11-04 19:10:10|24426.63|24306.63|24427.32|24307.32|24427.32|24307.32|24426.24|24306.24|10
1636053020000|2021-11-04 19:10:20|24426.32|24306.32|24434.26|24314.26|24434.26|24314.26|24426.32|24306.32|10
1636053030000|2021-11-04 19:10:30|24436.3|24316.3|24441.67|24321.67|24441.67|24321.67|24436.3|24316.3|10
1636053040000|2021-11-04 19:10:40|24442.27|24322.27|24450.94|24330.94|24450.94|24330.94|24442.27|24322.27|10
1636053050000|2021-11-04 19:10:50|24452.99|24332.99|24461.76|24341.76|24461.76|24341.76|24452.99|24332.99|10
1636053060000|2021-11-04 19:11:00|24461.9|24341.9|24468.1|24348.1|24468.1|24348.1|24461.51|24341.51|10
1636053070000|2021-11-04 19:11:10|24467.8|24347.8|24476.17|24356.17|24476.17|24356.17|24466.55|24346.55|10
1636053080000|2021-11-04 19:11:20|24476.46|24356.46|24478.07|24358.07|24479.41|24359.41|24476.46|24356.46|10
1636053090000|2021-11-04 19:11:30|24477.69|24357.69|24473.82|24353.82|24477.69|24357.69|24473.82|24353.82|10
1636053100000|2021-11-04 19:11:40|24473.93|24353.93|24467.84|24347.84|24473.93|24353.93|24467.84|24347.84|10
1636053110000|2021-11-04 19:11:50|24467.24|24347.24|24467.07|24347.07|24467.62|24347.62|24466.74|24346.74|10
1636053120000|2021-11-04 19:12:00|24466.84|24346.84|24466.39|24346.39|24466.84|24346.84|24465.08|24345.08|10
1636053130000|2021-11-04 19:12:10|24465.89|24345.89|24463.47|24343.47|24466.04|24346.04|24463.47|24343.47|10
1636053140000|2021-11-04 19:12:20|24463.8|24343.8|24465.12|24345.12|24465.12|24345.12|24463.64|24343.64|10
1636053150000|2021-11-04 19:12:30|24466.01|24346.01|24470.14|24350.14|24470.14|24350.14|24466.01|24346.01|9
1636053160000|2021-11-04 19:12:40|24469.65|24349.65|24474.72|24354.72|24474.75|24354.75|24469.65|24349.65|10
1636053170000|2021-11-04 19:12:50|24474.15|24354.15|24474.28|24354.28|24475.71|24355.71|24474.15|24354.15|10
1636053180000|2021-11-04 19:13:00|24474.85|24354.85|24475.81|24355.81|24477|24357|24473.79|24353.79|10
1636053190000|2021-11-04 19:13:10|24475.71|24355.71|24480.38|24360.38|24482.01|24362.01|24475.71|24355.71|10
1636053200000|2021-11-04 19:13:20|24480.83|24360.83|24484.51|24364.51|24485.51|24365.51|24480.35|24360.35|10
1636053210000|2021-11-04 19:13:30|24484.67|24364.67|24493.98|24373.98|24493.98|24373.98|24484.67|24364.67|10
1636053220000|2021-11-04 19:13:40|24493.86|24373.86|24495.15|24375.15|24495.15|24375.15|24492.73|24372.73|10
1636053230000|2021-11-04 19:13:50|24496.27|24376.27|24495.91|24375.91|24497.26|24377.26|24495.91|24375.91|10
1636053240000|2021-11-04 19:14:00|24495.9|24375.9|24495.14|24375.14|24496.64|24376.64|24495.11|24375.11|9
1636053250000|2021-11-04 19:14:10|24495.25|24375.25|24494.42|24374.42|24495.75|24375.75|24494.42|24374.42|10
1636053260000|2021-11-04 19:14:20|24494.49|24374.49|24494.61|24374.61|24495.43|24375.43|24493.93|24373.93|10
1636053270000|2021-11-04 19:14:30|24495.22|24375.22|24497.04|24377.04|24497.04|24377.04|24495.08|24375.08|10
1636053280000|2021-11-04 19:14:40|24496.89|24376.89|24501.59|24381.59|24501.59|24381.59|24496.86|24376.86|10
1636053290000|2021-11-04 19:14:50|24501.39|24381.39|24503.02|24383.02|24503.37|24383.37|24501.01|24381.01|10
1636053300000|2021-11-04 19:15:00|24503.23|24383.23|24503.18|24383.18|24503.71|24383.71|24502.52|24382.52|10
1636053310000|2021-11-04 19:15:10|24502.97|24382.97|24502.61|24382.61|24503.52|24383.52|24501.68|24381.68|9
1636053320000|2021-11-04 19:15:20|24501.42|24381.42|24497.81|24377.81|24501.42|24381.42|24497.81|24377.81|10
1636053330000|2021-11-04 19:15:30|24497.31|24377.31|24492.95|24372.95|24497.66|24377.66|24492.95|24372.95|10
1636053340000|2021-11-04 19:15:40|24492.99|24372.99|24489.82|24369.82|24492.99|24372.99|24489.82|24369.82|10
1636053350000|2021-11-04 19:15:50|24489.35|24369.35|24485.55|24365.55|24489.35|24369.35|24485.55|24365.55|10
1636053360000|2021-11-04 19:16:00|24485.37|24365.37|24479.56|24359.56|24485.43|24365.43|24479.56|24359.56|10
1636053370000|2021-11-04 19:16:10|24479.28|24359.28|24479.98|24359.98|24480.24|24360.24|24478.37|24358.37|10
1636053380000|2021-11-04 19:16:20|24480.55|24360.55|24484.22|24364.22|24484.44|24364.44|24480.55|24360.55|10
1636053390000|2021-11-04 19:16:30|24485.32|24365.32|24490.76|24370.76|24490.76|24370.76|24485.32|24365.32|9
1636053400000|2021-11-04 19:16:40|24491.86|24371.86|24503.1|24383.1|24503.1|24383.1|24491.86|24371.86|10
1636053410000|2021-11-04 19:16:50|24503.49|24383.49|24508.81|24388.81|24509.49|24389.49|24503.49|24383.49|10
1636053420000|2021-11-04 19:17:00|24508.08|24388.08|24524.2|24404.2|24524.2|24404.2|24507.96|24387.96|10
1636053430000|2021-11-04 19:17:10|24527.86|24407.86|24532.27|24412.27|24532.61|24412.61|24527.86|24407.86|10
1636053440000|2021-11-04 19:17:20|24532.03|24412.03|24523.4|24403.4|24532.03|24412.03|24523.4|24403.4|10
1636053450000|2021-11-04 19:17:30|24520.43|24400.43|24526.16|24406.16|24526.16|24406.16|24519.5|24399.5|10
1636053460000|2021-11-04 19:17:40|24527.83|24407.83|24532.8|24412.8|24536.93|24416.93|24527.83|24407.83|10
1636053470000|2021-11-04 19:17:50|24532.77|24412.77|24526.03|24406.03|24532.88|24412.88|24525.76|24405.76|10
1636053480000|2021-11-04 19:18:00|24525.82|24405.82|24520.28|24400.28|24525.82|24405.82|24519.71|24399.71|10
1636053490000|2021-11-04 19:18:10|24519.31|24399.31|24519.48|24399.48|24520.62|24400.62|24518.73|24398.73|10
1636053500000|2021-11-04 19:18:20|24519.24|24399.24|24520.91|24400.91|24520.95|24400.95|24519|24399|10
1636053510000|2021-11-04 19:18:30|24521.07|24401.07|24525.64|24405.64|24525.64|24405.64|24521.07|24401.07|10
1636053520000|2021-11-04 19:18:40|24525.51|24405.51|24524.66|24404.66|24525.51|24405.51|24524.32|24404.32|10
1636053530000|2021-11-04 19:18:50|24524.4|24404.4|24523.34|24403.34|24525.18|24405.18|24523.34|24403.34|9
1636053540000|2021-11-04 19:19:00|24523.32|24403.32|24523.28|24403.28|24523.51|24403.51|24522.61|24402.61|9
1636053550000|2021-11-04 19:19:10|24523.1|24403.1|24530.43|24410.43|24530.43|24410.43|24523.1|24403.1|10
1636053560000|2021-11-04 19:19:20|24530.26|24410.26|24531.32|24411.32|24531.32|24411.32|24529.5|24409.5|10
1636053570000|2021-11-04 19:19:30|24531.09|24411.09|24531.29|24411.29|24531.29|24411.29|24530.45|24410.45|10
1636053580000|2021-11-04 19:19:40|24531.61|24411.61|24530.2|24410.2|24531.61|24411.61|24530.2|24410.2|10
1636053590000|2021-11-04 19:19:50|24529.42|24409.42|24530.92|24410.92|24530.92|24410.92|24529.42|24409.42|10
1636053600000|2021-11-04 19:20:00|24531.02|24411.02|24529.41|24409.41|24531.28|24411.28|24529.41|24409.41|10
1636053610000|2021-11-04 19:20:10|24529.39|24409.39|24532.62|24412.62|24532.62|24412.62|24529.39|24409.39|10
1636053620000|2021-11-04 19:20:20|24532.75|24412.75|24534.05|24414.05|24534.05|24414.05|24532.69|24412.69|9
1636053630000|2021-11-04 19:20:30|24534.33|24414.33|24533.15|24413.15|24534.33|24414.33|24533.15|24413.15|10
1636053640000|2021-11-04 19:20:40|24532.95|24412.95|24535.06|24415.06|24535.56|24415.56|24532.95|24412.95|10
1636053650000|2021-11-04 19:20:50|24535.39|24415.39|24527.27|24407.27|24535.39|24415.39|24527.27|24407.27|10
1636053660000|2021-11-04 19:21:00|24526.49|24406.49|24519.93|24399.93|24526.49|24406.49|24519.93|24399.93|10
1636053670000|2021-11-04 19:21:10|24519.64|24399.64|24512.77|24392.77|24519.64|24399.64|24512.77|24392.77|10
1636053680000|2021-11-04 19:21:20|24513.46|24393.46|24510.75|24390.75|24513.46|24393.46|24510.68|24390.68|10
1636053690000|2021-11-04 19:21:30|24511.89|24391.89|24509.98|24389.98|24512.53|24392.53|24509.98|24389.98|10
1636053700000|2021-11-04 19:21:40|24508.26|24388.26|24506.88|24386.88|24508.4|24388.4|24505.37|24385.37|10
1636053710000|2021-11-04 19:21:50|24507.59|24387.59|24514.22|24394.22|24514.22|24394.22|24507.59|24387.59|10
1636053720000|2021-11-04 19:22:00|24514.04|24394.04|24521.6|24401.6|24521.6|24401.6|24514.04|24394.04|10
1636053730000|2021-11-04 19:22:10|24522.39|24402.39|24532.06|24412.06|24532.28|24412.28|24522.28|24402.28|10
1636053740000|2021-11-04 19:22:20|24532.53|24412.53|24534.64|24414.64|24534.72|24414.72|24531.57|24411.57|10
1636053750000|2021-11-04 19:22:30|24535.06|24415.06|24540.39|24420.39|24540.39|24420.39|24535.06|24415.06|10
1636053760000|2021-11-04 19:22:40|24540.17|24420.17|24541.42|24421.42|24542.39|24422.39|24539.77|24419.77|10
1636053770000|2021-11-04 19:22:50|24541.57|24421.57|24542.29|24422.29|24542.45|24422.45|24541.57|24421.57|8
1636053780000|2021-11-04 19:23:00|24542.14|24422.14|24546.69|24426.69|24546.69|24426.69|24542.14|24422.14|10
1636053790000|2021-11-04 19:23:10|24546.5|24426.5|24550.91|24430.91|24551.24|24431.24|24546.5|24426.5|10
1636053800000|2021-11-04 19:23:20|24549.41|24429.41|24546.93|24426.93|24549.41|24429.41|24546.44|24426.44|10
1636053810000|2021-11-04 19:23:30|24546.83|24426.83|24544.89|24424.89|24547.42|24427.42|24544.89|24424.89|9
1636053820000|2021-11-04 19:23:40|24545.05|24425.05|24547.58|24427.58|24548.14|24428.14|24545.05|24425.05|10
1636053830000|2021-11-04 19:23:50|24549.3|24429.3|24554.89|24434.89|24554.89|24434.89|24548.32|24428.32|10
1636053840000|2021-11-04 19:24:00|24555.33|24435.33|24557.74|24437.74|24558.05|24438.05|24555.33|24435.33|10
1636053850000|2021-11-04 19:24:10|24558.07|24438.07|24559.35|24439.35|24560.27|24440.27|24558.07|24438.07|10
1636053860000|2021-11-04 19:24:20|24559.57|24439.57|24560.94|24440.94|24561.27|24441.27|24559.57|24439.57|10
1636053870000|2021-11-04 19:24:30|24560.03|24440.03|24563|24443|24563|24443|24560.03|24440.03|9
1636053880000|2021-11-04 19:24:40|24563.4|24443.4|24565.63|24445.63|24565.97|24445.97|24563.4|24443.4|9
1636053890000|2021-11-04 19:24:50|24565.22|24445.22|24561.27|24441.27|24565.22|24445.22|24560.73|24440.73|10
1636053900000|2021-11-04 19:25:00|24561.34|24441.34|24560.54|24440.54|24561.79|24441.79|24560.54|24440.54|9
1636053910000|2021-11-04 19:25:10|24560.31|24440.31|24552.99|24432.99|24561.28|24441.28|24552.99|24432.99|10
1636053920000|2021-11-04 19:25:20|24553.18|24433.18|24550.49|24430.49|24553.59|24433.59|24550.49|24430.49|10
1636053930000|2021-11-04 19:25:30|24550.92|24430.92|24558.35|24438.35|24558.35|24438.35|24550.92|24430.92|10
1636053940000|2021-11-04 19:25:40|24559.24|24439.24|24562.07|24442.07|24562.07|24442.07|24559.24|24439.24|9
1636053950000|2021-11-04 19:25:50|24563|24443|24563.97|24443.97|24564.52|24444.52|24563|24443|10
1636053960000|2021-11-04 19:26:00|24564.14|24444.14|24561.17|24441.17|24564.66|24444.66|24561.17|24441.17|10
1636053970000|2021-11-04 19:26:10|24560.56|24440.56|24555.67|24435.67|24560.62|24440.62|24555.05|24435.05|10
1636053980000|2021-11-04 19:26:20|24556.08|24436.08|24557.74|24437.74|24557.74|24437.74|24556.04|24436.04|10
1636053990000|2021-11-04 19:26:30|24559.99|24439.99|24562.65|24442.65|24563.04|24443.04|24559.99|24439.99|9
1636054000000|2021-11-04 19:26:40|24562.19|24442.19|24564.39|24444.39|24564.39|24444.39|24562.19|24442.19|10
1636054010000|2021-11-04 19:26:50|24564.83|24444.83|24567.43|24447.43|24567.43|24447.43|24564.83|24444.83|10
1636054020000|2021-11-04 19:27:00|24567.49|24447.49|24565.47|24445.47|24567.68|24447.68|24565.47|24445.47|10
1636054030000|2021-11-04 19:27:10|24565.16|24445.16|24558.37|24438.37|24565.59|24445.59|24558.37|24438.37|10
1636054040000|2021-11-04 19:27:20|24557.83|24437.83|24554.85|24434.85|24558.54|24438.54|24554.85|24434.85|10
1636054050000|2021-11-04 19:27:30|24554.78|24434.78|24554.64|24434.64|24554.78|24434.78|24552.56|24432.56|10
1636054060000|2021-11-04 19:27:40|24555.5|24435.5|24558.32|24438.32|24558.32|24438.32|24555.5|24435.5|10
1636054070000|2021-11-04 19:27:50|24558.98|24438.98|24561.19|24441.19|24561.48|24441.48|24558.76|24438.76|10
1636054080000|2021-11-04 19:28:00|24560.15|24440.15|24560.95|24440.95|24560.95|24440.95|24558.7|24438.7|10
1636054090000|2021-11-04 19:28:10|24560.99|24440.99|24562.8|24442.8|24562.8|24442.8|24560.12|24440.12|10
1636054100000|2021-11-04 19:28:20|24562.58|24442.58|24562.62|24442.62|24562.87|24442.87|24561.95|24441.95|10
1636054110000|2021-11-04 19:28:30|24562.94|24442.94|24563.61|24443.61|24565.17|24445.17|24562.79|24442.79|10
1636054120000|2021-11-04 19:28:40|24563.63|24443.63|24555.73|24435.73|24563.63|24443.63|24555.73|24435.73|10
1636054130000|2021-11-04 19:28:50|24555.03|24435.03|24552.49|24432.49|24555.27|24435.27|24552.49|24432.49|10
1636054140000|2021-11-04 19:29:00|24552.1|24432.1|24552.31|24432.31|24552.59|24432.59|24551.8|24431.8|8
1636054150000|2021-11-04 19:29:10|24553.32|24433.32|24554.38|24434.38|24554.43|24434.43|24552.98|24432.98|10
1636054160000|2021-11-04 19:29:20|24553.58|24433.58|24552.29|24432.29|24553.93|24433.93|24552.29|24432.29|10
1636054170000|2021-11-04 19:29:30|24552.3|24432.3|24552.65|24432.65|24553.08|24433.08|24551.96|24431.96|10
1636054180000|2021-11-04 19:29:40|24552.61|24432.61|24552.73|24432.73|24553.32|24433.32|24552.15|24432.15|10
1636054190000|2021-11-04 19:29:50|24552.74|24432.74|24555.49|24435.49|24555.49|24435.49|24552.74|24432.74|10
1636054200000|2021-11-04 19:30:00|24555.51|24435.51|24556.6|24436.6|24556.96|24436.96|24555.46|24435.46|9
1636054210000|2021-11-04 19:30:10|24556.5|24436.5|24557.5|24437.5|24557.5|24437.5|24556.08|24436.08|10
1636054220000|2021-11-04 19:30:20|24557.56|24437.56|24558.67|24438.67|24558.67|24438.67|24556.58|24436.58|10
1636054230000|2021-11-04 19:30:30|24561.3|24441.3|24574.52|24454.52|24574.74|24454.74|24561.3|24441.3|10
1636054240000|2021-11-04 19:30:40|24573.88|24453.88|24576.12|24456.12|24576.12|24456.12|24573.88|24453.88|9
1636054250000|2021-11-04 19:30:50|24576.77|24456.77|24576.91|24456.91|24576.91|24456.91|24575.5|24455.5|10
1636054260000|2021-11-04 19:31:00|24577.02|24457.02|24576.59|24456.59|24577.5|24457.5|24576.18|24456.18|10
1636054270000|2021-11-04 19:31:10|24577.78|24457.78|24583.34|24463.34|24583.34|24463.34|24577.78|24457.78|9
1636054280000|2021-11-04 19:31:20|24583.99|24463.99|24584.25|24464.25|24584.4|24464.4|24583.64|24463.64|10
1636054290000|2021-11-04 19:31:30|24584.55|24464.55|24582.85|24462.85|24584.89|24464.89|24582.85|24462.85|10
1636054300000|2021-11-04 19:31:40|24582.92|24462.92|24583.51|24463.51|24585.15|24465.15|24582.92|24462.92|10
1636054310000|2021-11-04 19:31:50|24583.19|24463.19|24584.17|24464.17|24584.46|24464.46|24583.03|24463.03|10
1636054320000|2021-11-04 19:32:00|24584.58|24464.58|24584.05|24464.05|24584.58|24464.58|24583.83|24463.83|10
1636054330000|2021-11-04 19:32:10|24584.04|24464.04|24585.19|24465.19|24585.67|24465.67|24584.04|24464.04|8
1636054340000|2021-11-04 19:32:20|24587.18|24467.18|24590.97|24470.97|24590.97|24470.97|24587.18|24467.18|10
1636054350000|2021-11-04 19:32:30|24590.8|24470.8|24594.62|24474.62|24594.62|24474.62|24590.8|24470.8|9
1636054360000|2021-11-04 19:32:40|24595.42|24475.42|24594.49|24474.49|24595.9|24475.9|24594.07|24474.07|10
1636054370000|2021-11-04 19:32:50|24594.26|24474.26|24595.68|24475.68|24595.69|24475.69|24593.59|24473.59|10
1636054380000|2021-11-04 19:33:00|24596.11|24476.11|24595.84|24475.84|24596.26|24476.26|24595.3|24475.3|10
1636054390000|2021-11-04 19:33:10|24596.8|24476.8|24599.76|24479.76|24599.76|24479.76|24596.8|24476.8|9
1636054400000|2021-11-04 19:33:20|24599.39|24479.39|24598.22|24478.22|24599.39|24479.39|24597.65|24477.65|10
1636054410000|2021-11-04 19:33:30|24598.28|24478.28|24599.81|24479.81|24599.81|24479.81|24598.18|24478.18|10
1636054420000|2021-11-04 19:33:40|24599.86|24479.86|24603.32|24483.32|24603.32|24483.32|24599.86|24479.86|10
1636054430000|2021-11-04 19:33:50|24603.77|24483.77|24607.87|24487.87|24607.87|24487.87|24603.62|24483.62|10
1636054440000|2021-11-04 19:34:00|24607.88|24487.88|24611.04|24491.04|24611.04|24491.04|24607.88|24487.88|10
1636054450000|2021-11-04 19:34:10|24611.16|24491.16|24614.1|24494.1|24614.1|24494.1|24611.16|24491.16|10
1636054460000|2021-11-04 19:34:20|24613.92|24493.92|24615.19|24495.19|24616.07|24496.07|24613.61|24493.61|10
1636054470000|2021-11-04 19:34:30|24614.97|24494.97|24613.32|24493.32|24615.73|24495.73|24613.32|24493.32|10
1636054480000|2021-11-04 19:34:40|24612.99|24492.99|24613.04|24493.04|24613.22|24493.22|24611.38|24491.38|10
1636054490000|2021-11-04 19:34:50|24613.58|24493.58|24611.97|24491.97|24613.58|24493.58|24611.97|24491.97|10
1636054500000|2021-11-04 19:35:00|24612.14|24492.14|24614.6|24494.6|24614.78|24494.78|24612.14|24492.14|10
1636054510000|2021-11-04 19:35:10|24614.34|24494.34|24615.74|24495.74|24616.45|24496.45|24614.34|24494.34|10
1636054520000|2021-11-04 19:35:20|24615.04|24495.04|24610.79|24490.79|24615.04|24495.04|24610.79|24490.79|10
1636054530000|2021-11-04 19:35:30|24611.55|24491.55|24615.16|24495.16|24615.16|24495.16|24611.55|24491.55|10
1636054540000|2021-11-04 19:35:40|24615|24495|24616.18|24496.18|24616.18|24496.18|24614.23|24494.23|10
1636054550000|2021-11-04 19:35:50|24616.08|24496.08|24613.85|24493.85|24616.27|24496.27|24613.45|24493.45|10
1636054560000|2021-11-04 19:36:00|24613.82|24493.82|24616.69|24496.69|24616.69|24496.69|24613.82|24493.82|10
1636054570000|2021-11-04 19:36:10|24616.6|24496.6|24615.6|24495.6|24616.6|24496.6|24614.68|24494.68|10
1636054580000|2021-11-04 19:36:20|24614.3|24494.3|24612.16|24492.16|24614.3|24494.3|24612.16|24492.16|8
1636054590000|2021-11-04 19:36:30|24611.58|24491.58|24609.98|24489.98|24611.87|24491.87|24609.78|24489.78|10
1636054600000|2021-11-04 19:36:40|24610.36|24490.36|24612.17|24492.17|24612.27|24492.27|24610.36|24490.36|10
1636054610000|2021-11-04 19:36:50|24611.46|24491.46|24612.05|24492.05|24612.1|24492.1|24610.6|24490.6|10
1636054620000|2021-11-04 19:37:00|24613.63|24493.63|24611.45|24491.45|24613.63|24493.63|24611.07|24491.07|9
1636054630000|2021-11-04 19:37:10|24611.62|24491.62|24612.65|24492.65|24613.61|24493.61|24611.62|24491.62|9
1636054640000|2021-11-04 19:37:20|24612.6|24492.6|24613.78|24493.78|24613.78|24493.78|24612.59|24492.59|10
1636054650000|2021-11-04 19:37:30|24613.76|24493.76|24614.65|24494.65|24614.91|24494.91|24613.76|24493.76|10
1636054660000|2021-11-04 19:37:40|24614.91|24494.91|24616.8|24496.8|24616.8|24496.8|24614.39|24494.39|10
1636054670000|2021-11-04 19:37:50|24617.08|24497.08|24617.15|24497.15|24618.49|24498.49|24617.08|24497.08|10
1636054680000|2021-11-04 19:38:00|24617.55|24497.55|24616.75|24496.75|24617.55|24497.55|24616.42|24496.42|9
1636054690000|2021-11-04 19:38:10|24616.61|24496.61|24615.53|24495.53|24616.77|24496.77|24615.53|24495.53|10
1636054700000|2021-11-04 19:38:20|24615.08|24495.08|24617.15|24497.15|24617.15|24497.15|24615.07|24495.07|9
1636054710000|2021-11-04 19:38:30|24617.76|24497.76|24620.3|24500.3|24620.3|24500.3|24617.76|24497.76|9
1636054720000|2021-11-04 19:38:40|24620.17|24500.17|24619.86|24499.86|24620.47|24500.47|24619.76|24499.76|10
1636054730000|2021-11-04 19:38:50|24619.14|24499.14|24619.28|24499.28|24620.15|24500.15|24618.86|24498.86|10
1636054740000|2021-11-04 19:39:00|24618.86|24498.86|24620.27|24500.27|24620.27|24500.27|24617.72|24497.72|9
1636054750000|2021-11-04 19:39:10|24620.19|24500.19|24622.28|24502.28|24622.28|24502.28|24619.62|24499.62|10
1636054760000|2021-11-04 19:39:20|24622.24|24502.24|24623.49|24503.49|24623.77|24503.77|24622.24|24502.24|10
1636054770000|2021-11-04 19:39:30|24623.51|24503.51|24623.74|24503.74|24624.95|24504.95|24623.51|24503.51|10
1636054780000|2021-11-04 19:39:40|24623.76|24503.76|24620.8|24500.8|24623.76|24503.76|24620.47|24500.47|10
1636054790000|2021-11-04 19:39:50|24621.83|24501.83|24623.21|24503.21|24623.21|24503.21|24621.83|24501.83|10
1636054800000|2021-11-04 19:40:00|24623.89|24503.89|24625.31|24505.31|24625.31|24505.31|24623.57|24503.57|8
1636054810000|2021-11-04 19:40:10|24624.64|24504.64|24622.64|24502.64|24624.64|24504.64|24622.64|24502.64|10
1636054820000|2021-11-04 19:40:20|24622.29|24502.29|24619.77|24499.77|24622.29|24502.29|24619.77|24499.77|10
1636054830000|2021-11-04 19:40:30|24619.84|24499.84|24620.35|24500.35|24620.35|24500.35|24618.42|24498.42|10
1636054840000|2021-11-04 19:40:40|24620.69|24500.69|24618.23|24498.23|24620.69|24500.69|24618.23|24498.23|9
1636054850000|2021-11-04 19:40:50|24617.3|24497.3|24617.69|24497.69|24617.69|24497.69|24616.07|24496.07|10
1636054860000|2021-11-04 19:41:00|24618.14|24498.14|24617.69|24497.69|24618.14|24498.14|24616.84|24496.84|10
1636054870000|2021-11-04 19:41:10|24617.3|24497.3|24617.56|24497.56|24618.26|24498.26|24616.92|24496.92|10
1636054880000|2021-11-04 19:41:20|24617.84|24497.84|24618.73|24498.73|24619.59|24499.59|24617.84|24497.84|10
1636054890000|2021-11-04 19:41:30|24619.04|24499.04|24617.47|24497.47|24619.48|24499.48|24617.47|24497.47|10
1636054900000|2021-11-04 19:41:40|24616.65|24496.65|24613.36|24493.36|24616.92|24496.92|24613.3|24493.3|10
1636054910000|2021-11-04 19:41:50|24613.26|24493.26|24612.73|24492.73|24613.57|24493.57|24612.01|24492.01|10
1636054920000|2021-11-04 19:42:00|24612.4|24492.4|24610.22|24490.22|24612.4|24492.4|24609.8|24489.8|9
1636054930000|2021-11-04 19:42:10|24609.69|24489.69|24610.41|24490.41|24610.85|24490.85|24609.43|24489.43|10
1636054940000|2021-11-04 19:42:20|24610.15|24490.15|24610.71|24490.71|24611.16|24491.16|24610.15|24490.15|8
1636054950000|2021-11-04 19:42:30|24610.72|24490.72|24610.34|24490.34|24610.98|24490.98|24609.4|24489.4|9
1636054960000|2021-11-04 19:42:40|24610.02|24490.02|24606.99|24486.99|24610.16|24490.16|24606.99|24486.99|10
1636054970000|2021-11-04 19:42:50|24607.19|24487.19|24606.7|24486.7|24607.19|24487.19|24605.56|24485.56|9
1636054980000|2021-11-04 19:43:00|24606.66|24486.66|24604.77|24484.77|24606.66|24486.66|24604.77|24484.77|10
1636054990000|2021-11-04 19:43:10|24604.2|24484.2|24603.26|24483.26|24604.2|24484.2|24601.6|24481.6|10
1636055000000|2021-11-04 19:43:20|24604.7|24484.7|24605.13|24485.13|24605.13|24485.13|24603.26|24483.26|10
1636055010000|2021-11-04 19:43:30|24605.36|24485.36|24602.85|24482.85|24606.45|24486.45|24602.85|24482.85|8
1636055020000|2021-11-04 19:43:40|24603.19|24483.19|24594.08|24474.08|24603.19|24483.19|24594.08|24474.08|10
1636055030000|2021-11-04 19:43:50|24593.02|24473.02|24590.11|24470.11|24594.09|24474.09|24590.11|24470.11|10
1636055040000|2021-11-04 19:44:00|24590.86|24470.86|24590.94|24470.94|24591.33|24471.33|24590.74|24470.74|9
1636055050000|2021-11-04 19:44:10|24591.4|24471.4|24592.51|24472.51|24592.64|24472.64|24591.4|24471.4|10
1636055060000|2021-11-04 19:44:20|24592.48|24472.48|24596.9|24476.9|24596.9|24476.9|24592.48|24472.48|10
1636055070000|2021-11-04 19:44:30|24597.34|24477.34|24598.58|24478.58|24599.05|24479.05|24597.34|24477.34|9
1636055080000|2021-11-04 19:44:40|24598.91|24478.91|24602.57|24482.57|24602.57|24482.57|24598.91|24478.91|9
1636055090000|2021-11-04 19:44:50|24602.66|24482.66|24607.57|24487.57|24607.57|24487.57|24602.66|24482.66|10
1636055100000|2021-11-04 19:45:00|24608.4|24488.4|24609.32|24489.32|24609.89|24489.89|24608.4|24488.4|10
1636055110000|2021-11-04 19:45:10|24608.75|24488.75|24604.15|24484.15|24608.75|24488.75|24604.15|24484.15|10
1636055120000|2021-11-04 19:45:20|24602.63|24482.63|24599.88|24479.88|24602.63|24482.63|24598.76|24478.76|10
1636055130000|2021-11-04 19:45:30|24599.89|24479.89|24601.46|24481.46|24601.46|24481.46|24599.89|24479.89|9
1636055140000|2021-11-04 19:45:40|24600.68|24480.68|24603.56|24483.56|24603.84|24483.84|24599.6|24479.6|10
1636055150000|2021-11-04 19:45:50|24604.11|24484.11|24607.82|24487.82|24607.82|24487.82|24604.11|24484.11|10
1636055160000|2021-11-04 19:46:00|24607.98|24487.98|24609.84|24489.84|24609.84|24489.84|24606.68|24486.68|9
1636055170000|2021-11-04 19:46:10|24609.49|24489.49|24607.55|24487.55|24609.67|24489.67|24607.12|24487.12|10
1636055180000|2021-11-04 19:46:20|24607.09|24487.09|24605.76|24485.76|24607.09|24487.09|24605.55|24485.55|10
1636055190000|2021-11-04 19:46:30|24605.28|24485.28|24603.73|24483.73|24605.28|24485.28|24603.73|24483.73|10
1636055200000|2021-11-04 19:46:40|24602.8|24482.8|24599.74|24479.74|24602.8|24482.8|24599.74|24479.74|9
1636055210000|2021-11-04 19:46:50|24599.95|24479.95|24598.88|24478.88|24600.04|24480.04|24598.88|24478.88|10
1636055220000|2021-11-04 19:47:00|24598.72|24478.72|24600.37|24480.37|24600.38|24480.38|24598.72|24478.72|9
1636055230000|2021-11-04 19:47:10|24600.87|24480.87|24601.21|24481.21|24601.21|24481.21|24600.29|24480.29|10
1636055240000|2021-11-04 19:47:20|24601.4|24481.4|24606.71|24486.71|24606.79|24486.79|24601.4|24481.4|10
1636055250000|2021-11-04 19:47:30|24607.87|24487.87|24609.46|24489.46|24610.02|24490.02|24607.87|24487.87|10
1636055260000|2021-11-04 19:47:40|24609.28|24489.28|24607.21|24487.21|24610.15|24490.15|24607.21|24487.21|10
1636055270000|2021-11-04 19:47:50|24607.36|24487.36|24609.06|24489.06|24609.14|24489.14|24607.36|24487.36|10
1636055280000|2021-11-04 19:48:00|24609.25|24489.25|24610.04|24490.04|24610.56|24490.56|24609.25|24489.25|8
1636055290000|2021-11-04 19:48:10|24609.73|24489.73|24607.31|24487.31|24609.86|24489.86|24607.31|24487.31|10
1636055300000|2021-11-04 19:48:20|24608.06|24488.06|24604.39|24484.39|24608.06|24488.06|24604.39|24484.39|10
1636055310000|2021-11-04 19:48:30|24603.94|24483.94|24604.01|24484.01|24604.71|24484.71|24603.82|24483.82|10
1636055320000|2021-11-04 19:48:40|24604.04|24484.04|24606.96|24486.96|24607.19|24487.19|24604.04|24484.04|10
1636055330000|2021-11-04 19:48:50|24607.04|24487.04|24604.15|24484.15|24607.04|24487.04|24604.15|24484.15|10
1636055340000|2021-11-04 19:49:00|24603.8|24483.8|24604.1|24484.1|24606.21|24486.21|24603.8|24483.8|10
1636055350000|2021-11-04 19:49:10|24604.54|24484.54|24600|24480|24604.6|24484.6|24600|24480|10
1636055360000|2021-11-04 19:49:20|24600.15|24480.15|24598.56|24478.56|24600.18|24480.18|24598.38|24478.38|10
1636055370000|2021-11-04 19:49:30|24598.69|24478.69|24598.9|24478.9|24598.9|24478.9|24597.62|24477.62|10
1636055380000|2021-11-04 19:49:40|24598.86|24478.86|24598.17|24478.17|24598.86|24478.86|24597.14|24477.14|9
1636055390000|2021-11-04 19:49:50|24598.05|24478.05|24597.65|24477.65|24598.05|24478.05|24596.9|24476.9|9
1636055400000|2021-11-04 19:50:00|24597.74|24477.74|24597.88|24477.88|24598|24478|24596.49|24476.49|10
1636055410000|2021-11-04 19:50:10|24597.27|24477.27|24596.66|24476.66|24598.43|24478.43|24596.66|24476.66|10
1636055420000|2021-11-04 19:50:20|24596.55|24476.55|24593.09|24473.09|24596.55|24476.55|24593.09|24473.09|10
1636055430000|2021-11-04 19:50:30|24593.47|24473.47|24593.31|24473.31|24593.47|24473.47|24592.81|24472.81|10
1636055440000|2021-11-04 19:50:40|24593.71|24473.71|24594.75|24474.75|24594.91|24474.91|24593.71|24473.71|10
1636055450000|2021-11-04 19:50:50|24594.77|24474.77|24594.04|24474.04|24595.2|24475.2|24594.04|24474.04|10
1636055460000|2021-11-04 19:51:00|24594.24|24474.24|24595.01|24475.01|24595.01|24475.01|24593.6|24473.6|9
1636055470000|2021-11-04 19:51:10|24595.06|24475.06|24597.13|24477.13|24597.13|24477.13|24594.54|24474.54|9
1636055480000|2021-11-04 19:51:20|24597.62|24477.62|24597.2|24477.2|24597.9|24477.9|24596.93|24476.93|9
1636055490000|2021-11-04 19:51:30|24597.18|24477.18|24595.78|24475.78|24597.18|24477.18|24594.18|24474.18|10
1636055500000|2021-11-04 19:51:40|24594.52|24474.52|24590.21|24470.21|24594.52|24474.52|24590.21|24470.21|9
1636055510000|2021-11-04 19:51:50|24590.52|24470.52|24586.18|24466.18|24590.52|24470.52|24586.18|24466.18|10
1636055520000|2021-11-04 19:52:00|24586.6|24466.6|24584.73|24464.73|24586.6|24466.6|24582.39|24462.39|10
1636055530000|2021-11-04 19:52:10|24584.76|24464.76|24584.83|24464.83|24586.2|24466.2|24584.53|24464.53|10
1636055540000|2021-11-04 19:52:20|24585.39|24465.39|24587.17|24467.17|24587.17|24467.17|24584.96|24464.96|10
1636055550000|2021-11-04 19:52:30|24587.14|24467.14|24586.87|24466.87|24587.38|24467.38|24586.57|24466.57|10
1636055560000|2021-11-04 19:52:40|24587.24|24467.24|24587.86|24467.86|24588.15|24468.15|24587.05|24467.05|10
1636055570000|2021-11-04 19:52:50|24588.1|24468.1|24587.27|24467.27|24588.1|24468.1|24586.66|24466.66|10
1636055580000|2021-11-04 19:53:00|24587.07|24467.07|24587.47|24467.47|24588.11|24468.11|24587.07|24467.07|9
1636055590000|2021-11-04 19:53:10|24587.03|24467.03|24588.13|24468.13|24588.27|24468.27|24587.03|24467.03|9
1636055600000|2021-11-04 19:53:20|24587.97|24467.97|24587.43|24467.43|24587.97|24467.97|24587.43|24467.43|9
1636055610000|2021-11-04 19:53:30|24587.31|24467.31|24589.54|24469.54|24589.54|24469.54|24586.7|24466.7|10
1636055620000|2021-11-04 19:53:40|24589.42|24469.42|24601.23|24481.23|24601.23|24481.23|24589.42|24469.42|10
1636055630000|2021-11-04 19:53:50|24600.65|24480.65|24605.69|24485.69|24605.69|24485.69|24600.65|24480.65|10
1636055640000|2021-11-04 19:54:00|24608.14|24488.14|24612.48|24492.48|24612.73|24492.73|24608.14|24488.14|9
1636055650000|2021-11-04 19:54:10|24613.96|24493.96|24615.12|24495.12|24615.12|24495.12|24613.96|24493.96|10
1636055660000|2021-11-04 19:54:20|24615.64|24495.64|24618.05|24498.05|24618.6|24498.6|24615.64|24495.64|10
1636055670000|2021-11-04 19:54:30|24619.26|24499.26|24619.92|24499.92|24620.03|24500.03|24618.9|24498.9|10
1636055680000|2021-11-04 19:54:40|24619.81|24499.81|24618.86|24498.86|24619.81|24499.81|24618.69|24498.69|10
1636055690000|2021-11-04 19:54:50|24618.78|24498.78|24620.14|24500.14|24620.14|24500.14|24617.16|24497.16|10
1636055700000|2021-11-04 19:55:00|24620.1|24500.1|24621.72|24501.72|24621.72|24501.72|24619.98|24499.98|10
1636055710000|2021-11-04 19:55:10|24621|24501|24616.06|24496.06|24621|24501|24616.06|24496.06|10
1636055720000|2021-11-04 19:55:20|24615.25|24495.25|24612.64|24492.64|24615.25|24495.25|24612.46|24492.46|10
1636055730000|2021-11-04 19:55:30|24611.4|24491.4|24609.5|24489.5|24611.4|24491.4|24609.5|24489.5|9
1636055740000|2021-11-04 19:55:40|24607.45|24487.45|24606.1|24486.1|24607.45|24487.45|24605.17|24485.17|9
1636055750000|2021-11-04 19:55:50|24605.84|24485.84|24607.12|24487.12|24607.12|24487.12|24604.63|24484.63|10
1636055760000|2021-11-04 19:56:00|24607.04|24487.04|24605.47|24485.47|24607.04|24487.04|24605.16|24485.16|10
1636055770000|2021-11-04 19:56:10|24605.46|24485.46|24602.35|24482.35|24605.46|24485.46|24602.35|24482.35|10
1636055780000|2021-11-04 19:56:20|24602.22|24482.22|24600.75|24480.75|24602.27|24482.27|24600.4|24480.4|10
1636055790000|2021-11-04 19:56:30|24600.61|24480.61|24598.67|24478.67|24600.61|24480.61|24598.67|24478.67|10
1636055800000|2021-11-04 19:56:40|24598.62|24478.62|24599|24479|24599.24|24479.24|24598.43|24478.43|8
1636055810000|2021-11-04 19:56:50|24599.46|24479.46|24602.87|24482.87|24602.87|24482.87|24599.46|24479.46|10
1636055820000|2021-11-04 19:57:00|24603.98|24483.98|24605.65|24485.65|24605.65|24485.65|24603.98|24483.98|9
1636055830000|2021-11-04 19:57:10|24605.69|24485.69|24604.71|24484.71|24605.69|24485.69|24604.64|24484.64|9
1636055840000|2021-11-04 19:57:20|24604.76|24484.76|24605.88|24485.88|24606.84|24486.84|24604.7|24484.7|10
1636055850000|2021-11-04 19:57:30|24606.04|24486.04|24607.62|24487.62|24607.62|24487.62|24606.04|24486.04|9
1636055860000|2021-11-04 19:57:40|24607.46|24487.46|24608.85|24488.85|24608.9|24488.9|24607.46|24487.46|10
1636055870000|2021-11-04 19:57:50|24608.86|24488.86|24605.62|24485.62|24608.93|24488.93|24605.15|24485.15|9
1636055880000|2021-11-04 19:58:00|24605.64|24485.64|24604.25|24484.25|24606.12|24486.12|24603.9|24483.9|10
1636055890000|2021-11-04 19:58:10|24604|24484|24604.48|24484.48|24605.01|24485.01|24603.82|24483.82|9
1636055900000|2021-11-04 19:58:20|24604.44|24484.44|24602.58|24482.58|24604.44|24484.44|24602.47|24482.47|9
1636055910000|2021-11-04 19:58:30|24601.33|24481.33|24601.15|24481.15|24601.75|24481.75|24600.65|24480.65|8
1636055920000|2021-11-04 19:58:40|24601.18|24481.18|24601.19|24481.19|24601.19|24481.19|24599.59|24479.59|10
1636055930000|2021-11-04 19:58:50|24601.48|24481.48|24600.32|24480.32|24601.95|24481.95|24599.87|24479.87|9
1636055940000|2021-11-04 19:59:00|24600.02|24480.02|24600.64|24480.64|24601.78|24481.78|24600.02|24480.02|10
1636055950000|2021-11-04 19:59:10|24600.86|24480.86|24602.53|24482.53|24603.15|24483.15|24600.86|24480.86|9
1636055960000|2021-11-04 19:59:20|24601.27|24481.27|24598.05|24478.05|24602.02|24482.02|24598.05|24478.05|10
1636055970000|2021-11-04 19:59:30|24597.81|24477.81|24596.79|24476.79|24598.2|24478.2|24596.79|24476.79|9
1636055980000|2021-11-04 19:59:40|24596.99|24476.99|24600.84|24480.84|24600.84|24480.84|24596.98|24476.98|10
1636055990000|2021-11-04 19:59:50|24601.26|24481.26|24606.38|24486.38|24606.38|24486.38|24601.26|24481.26|9
1636056000000|2021-11-04 20:00:00|24607.98|24487.98|24610.64|24490.64|24610.83|24490.83|24607.98|24487.98|10
1636056010000|2021-11-04 20:00:10|24610.41|24490.41|24608.31|24488.31|24610.41|24490.41|24608.31|24488.31|10
1636056020000|2021-11-04 20:00:20|24608.48|24488.48|24603.94|24483.94|24609.7|24489.7|24603.94|24483.94|10
1636056030000|2021-11-04 20:00:30|24604.58|24484.58|24602.62|24482.62|24604.66|24484.66|24601.88|24481.88|10
1636056040000|2021-11-04 20:00:40|24603.3|24483.3|24600.66|24480.66|24603.3|24483.3|24600.66|24480.66|10
1636056050000|2021-11-04 20:00:50|24600.48|24480.48|24602.3|24482.3|24602.43|24482.43|24600.48|24480.48|10
1636056060000|2021-11-04 20:01:00|24602.28|24482.28|24599.19|24479.19|24602.28|24482.28|24598.62|24478.62|10
1636056070000|2021-11-04 20:01:10|24600.17|24480.17|24599.41|24479.41|24600.84|24480.84|24599.41|24479.41|10
1636056080000|2021-11-04 20:01:20|24598.97|24478.97|24593.51|24473.51|24598.97|24478.97|24593.51|24473.51|9
1636056090000|2021-11-04 20:01:30|24592.65|24472.65|24585.32|24465.32|24592.65|24472.65|24585.15|24465.15|10
1636056100000|2021-11-04 20:01:40|24584.93|24464.93|24576.16|24456.16|24584.93|24464.93|24576.16|24456.16|10
1636056110000|2021-11-04 20:01:50|24575.06|24455.06|24575.39|24455.39|24575.91|24455.91|24575.06|24455.06|10
1636056120000|2021-11-04 20:02:00|24574.72|24454.72|24578.17|24458.17|24578.17|24458.17|24574.72|24454.72|10
1636056130000|2021-11-04 20:02:10|24578.18|24458.18|24576.74|24456.74|24578.18|24458.18|24576.57|24456.57|9
1636056140000|2021-11-04 20:02:20|24576.93|24456.93|24574.75|24454.75|24576.93|24456.93|24574.73|24454.73|10
1636056150000|2021-11-04 20:02:30|24575.25|24455.25|24573.21|24453.21|24575.25|24455.25|24573.21|24453.21|9
1636056160000|2021-11-04 20:02:40|24573.31|24453.31|24579.9|24459.9|24579.9|24459.9|24573.22|24453.22|10
1636056170000|2021-11-04 20:02:50|24580.71|24460.71|24583.69|24463.69|24583.78|24463.78|24579.49|24459.49|10
1636056180000|2021-11-04 20:03:00|24584.53|24464.53|24583.82|24463.82|24585.43|24465.43|24583.25|24463.25|10
1636056190000|2021-11-04 20:03:10|24582.9|24462.9|24576.21|24456.21|24582.9|24462.9|24576.21|24456.21|10
1636056200000|2021-11-04 20:03:20|24575|24455|24576.35|24456.35|24576.35|24456.35|24575|24455|9
1636056210000|2021-11-04 20:03:30|24575.58|24455.58|24575.29|24455.29|24576.64|24456.64|24575.29|24455.29|10
1636056220000|2021-11-04 20:03:40|24575.17|24455.17|24575.2|24455.2|24575.29|24455.29|24574.62|24454.62|10
1636056230000|2021-11-04 20:03:50|24575.02|24455.02|24573.11|24453.11|24575.15|24455.15|24573.11|24453.11|10
1636056240000|2021-11-04 20:04:00|24571.73|24451.73|24569.29|24449.29|24571.73|24451.73|24568.94|24448.94|9
1636056250000|2021-11-04 20:04:10|24568.51|24448.51|24567.11|24447.11|24568.64|24448.64|24565.85|24445.85|10
1636056260000|2021-11-04 20:04:20|24566.6|24446.6|24561.01|24441.01|24566.95|24446.95|24561.01|24441.01|10
1636056270000|2021-11-04 20:04:30|24560.57|24440.57|24558.5|24438.5|24560.57|24440.57|24558.5|24438.5|10
1636056280000|2021-11-04 20:04:40|24558.33|24438.33|24555.99|24435.99|24558.33|24438.33|24555.99|24435.99|10
1636056290000|2021-11-04 20:04:50|24555.76|24435.76|24553.47|24433.47|24555.76|24435.76|24553.39|24433.39|10
1636056300000|2021-11-04 20:05:00|24554.37|24434.37|24555.11|24435.11|24555.34|24435.34|24554.05|24434.05|10
1636056310000|2021-11-04 20:05:10|24554.42|24434.42|24551.85|24431.85|24554.58|24434.58|24551.42|24431.42|10
1636056320000|2021-11-04 20:05:20|24552.03|24432.03|24556.77|24436.77|24556.77|24436.77|24552.03|24432.03|10
1636056330000|2021-11-04 20:05:30|24555.78|24435.78|24562.26|24442.26|24562.46|24442.46|24555.78|24435.78|10
1636056340000|2021-11-04 20:05:40|24562.78|24442.78|24560.76|24440.76|24564.32|24444.32|24560.5|24440.5|9
1636056350000|2021-11-04 20:05:50|24559.57|24439.57|24557.21|24437.21|24559.57|24439.57|24557.07|24437.07|10
1636056360000|2021-11-04 20:06:00|24557.69|24437.69|24558.37|24438.37|24558.58|24438.58|24557.11|24437.11|9
1636056370000|2021-11-04 20:06:10|24558.25|24438.25|24562.65|24442.65|24562.73|24442.73|24558.21|24438.21|10
1636056380000|2021-11-04 20:06:20|24561.57|24441.57|24565.4|24445.4|24565.4|24445.4|24561.57|24441.57|10
1636056390000|2021-11-04 20:06:30|24566.8|24446.8|24566.34|24446.34|24566.8|24446.8|24564.78|24444.78|10
1636056400000|2021-11-04 20:06:40|24566.2|24446.2|24565.45|24445.45|24566.46|24446.46|24565.39|24445.39|10
1636056410000|2021-11-04 20:06:50|24566.12|24446.12|24567.92|24447.92|24568.39|24448.39|24566.12|24446.12|10
1636056420000|2021-11-04 20:07:00|24567.77|24447.77|24565|24445|24567.81|24447.81|24564.79|24444.79|10
1636056430000|2021-11-04 20:07:10|24566.12|24446.12|24564.33|24444.33|24566.12|24446.12|24562.54|24442.54|10
1636056440000|2021-11-04 20:07:20|24564.54|24444.54|24564.69|24444.69|24565.28|24445.28|24562.64|24442.64|10
1636056450000|2021-11-04 20:07:30|24564.74|24444.74|24561.32|24441.32|24564.74|24444.74|24561.32|24441.32|10
1636056460000|2021-11-04 20:07:40|24561.71|24441.71|24561.21|24441.21|24561.87|24441.87|24560.85|24440.85|10
1636056470000|2021-11-04 20:07:50|24560.99|24440.99|24558.21|24438.21|24560.99|24440.99|24558.21|24438.21|9
1636056480000|2021-11-04 20:08:00|24558.33|24438.33|24557.96|24437.96|24559.69|24439.69|24557.96|24437.96|8
1636056490000|2021-11-04 20:08:10|24557.92|24437.92|24560.03|24440.03|24560.58|24440.58|24557.92|24437.92|9
1636056500000|2021-11-04 20:08:20|24559.25|24439.25|24560.5|24440.5|24560.5|24440.5|24559.22|24439.22|10
1636056510000|2021-11-04 20:08:30|24560.55|24440.55|24559.42|24439.42|24561.98|24441.98|24559.42|24439.42|9
1636056520000|2021-11-04 20:08:40|24559.57|24439.57|24563.45|24443.45|24563.45|24443.45|24559.37|24439.37|10
1636056530000|2021-11-04 20:08:50|24563.52|24443.52|24565.02|24445.02|24566.82|24446.82|24563.52|24443.52|10
1636056540000|2021-11-04 20:09:00|24564.44|24444.44|24566.16|24446.16|24566.19|24446.19|24564.44|24444.44|10
1636056550000|2021-11-04 20:09:10|24566.34|24446.34|24564.54|24444.54|24566.34|24446.34|24564.54|24444.54|10
1636056560000|2021-11-04 20:09:20|24564.14|24444.14|24561.59|24441.59|24564.14|24444.14|24561.47|24441.47|10
1636056570000|2021-11-04 20:09:30|24561.16|24441.16|24562.95|24442.95|24562.95|24442.95|24560.69|24440.69|10
1636056580000|2021-11-04 20:09:40|24561.44|24441.44|24561.26|24441.26|24561.71|24441.71|24560.88|24440.88|10
1636056590000|2021-11-04 20:09:50|24561.15|24441.15|24560.83|24440.83|24561.95|24441.95|24560.4|24440.4|10
1636056600000|2021-11-04 20:10:00|24562.41|24442.41|24558.79|24438.79|24562.41|24442.41|24558.79|24438.79|10
1636056610000|2021-11-04 20:10:10|24557.9|24437.9|24556.51|24436.51|24557.9|24437.9|24556.51|24436.51|9
1636056620000|2021-11-04 20:10:20|24556.73|24436.73|24557.31|24437.31|24557.31|24437.31|24556.13|24436.13|10
1636056630000|2021-11-04 20:10:30|24555.51|24435.51|24555.76|24435.76|24555.82|24435.82|24554.93|24434.93|10
1636056640000|2021-11-04 20:10:40|24555.22|24435.22|24559.53|24439.53|24559.53|24439.53|24555.22|24435.22|10
1636056650000|2021-11-04 20:10:50|24562.74|24442.74|24565.64|24445.64|24565.64|24445.64|24562.35|24442.35|10
1636056660000|2021-11-04 20:11:00|24565.65|24445.65|24565.11|24445.11|24568.41|24448.41|24565.11|24445.11|10
1636056670000|2021-11-04 20:11:10|24564.91|24444.91|24562.57|24442.57|24564.91|24444.91|24561.42|24441.42|10
1636056680000|2021-11-04 20:11:20|24562.21|24442.21|24559.41|24439.41|24562.21|24442.21|24559.41|24439.41|10
1636056690000|2021-11-04 20:11:30|24558.95|24438.95|24557.84|24437.84|24559.75|24439.75|24556.95|24436.95|10
1636056700000|2021-11-04 20:11:40|24556.99|24436.99|24557.78|24437.78|24558.61|24438.61|24556.3|24436.3|10
1636056710000|2021-11-04 20:11:50|24557.67|24437.67|24557.13|24437.13|24557.67|24437.67|24557.13|24437.13|9
1636056720000|2021-11-04 20:12:00|24557.32|24437.32|24556.86|24436.86|24558.03|24438.03|24556.42|24436.42|10
1636056730000|2021-11-04 20:12:10|24556.96|24436.96|24557.35|24437.35|24557.35|24437.35|24555.95|24435.95|9
1636056740000|2021-11-04 20:12:20|24557.09|24437.09|24558.04|24438.04|24558.58|24438.58|24557.09|24437.09|9
1636056750000|2021-11-04 20:12:30|24558.77|24438.77|24557.83|24437.83|24558.84|24438.84|24557.46|24437.46|10
1636056760000|2021-11-04 20:12:40|24557.81|24437.81|24561.63|24441.63|24561.63|24441.63|24557.81|24437.81|10
1636056770000|2021-11-04 20:12:50|24561.96|24441.96|24566.37|24446.37|24566.37|24446.37|24561.67|24441.67|10
1636056780000|2021-11-04 20:13:00|24565.72|24445.72|24565.6|24445.6|24566.34|24446.34|24565.6|24445.6|9
1636056790000|2021-11-04 20:13:10|24565.36|24445.36|24568.03|24448.03|24568.03|24448.03|24563.22|24443.22|10
1636056800000|2021-11-04 20:13:20|24567.1|24447.1|24567.82|24447.82|24570.21|24450.21|24567.06|24447.06|9
1636056810000|2021-11-04 20:13:30|24567.89|24447.89|24568.96|24448.96|24568.96|24448.96|24567.89|24447.89|10
1636056820000|2021-11-04 20:13:40|24569.22|24449.22|24570.18|24450.18|24570.39|24450.39|24569.22|24449.22|9
1636056830000|2021-11-04 20:13:50|24570.03|24450.03|24568.82|24448.82|24570.94|24450.94|24568.8|24448.8|10
1636056840000|2021-11-04 20:14:00|24569.09|24449.09|24565.64|24445.64|24569.11|24449.11|24565.64|24445.64|10
1636056850000|2021-11-04 20:14:10|24564.71|24444.71|24563.9|24443.9|24565.36|24445.36|24563.9|24443.9|10
1636056860000|2021-11-04 20:14:20|24563.86|24443.86|24562.85|24442.85|24564.18|24444.18|24562.85|24442.85|10
1636056870000|2021-11-04 20:14:30|24563.11|24443.11|24563.97|24443.97|24564.36|24444.36|24563.01|24443.01|9
1636056880000|2021-11-04 20:14:40|24563.77|24443.77|24562.13|24442.13|24563.95|24443.95|24562.01|24442.01|9
1636056890000|2021-11-04 20:14:50|24561.93|24441.93|24559.5|24439.5|24561.95|24441.95|24559.5|24439.5|10
1636056900000|2021-11-04 20:15:00|24559.81|24439.81|24559.66|24439.66|24560.26|24440.26|24559.66|24439.66|8
1636056910000|2021-11-04 20:15:10|24560.61|24440.61|24561.6|24441.6|24561.61|24441.61|24560.56|24440.56|9
1636056920000|2021-11-04 20:15:20|24561.8|24441.8|24562.24|24442.24|24562.96|24442.96|24561.8|24441.8|6
1636056930000|2021-11-04 20:15:30|24561.94|24441.94|24566.53|24446.53|24566.53|24446.53|24561.94|24441.94|10
1636056940000|2021-11-04 20:15:40|24566.42|24446.42|24572.11|24452.11|24572.11|24452.11|24566.42|24446.42|10
1636056950000|2021-11-04 20:15:50|24573.35|24453.35|24577.26|24457.26|24577.26|24457.26|24573.35|24453.35|9
1636056960000|2021-11-04 20:16:00|24578.51|24458.51|24584.29|24464.29|24584.29|24464.29|24578.51|24458.51|10
1636056970000|2021-11-04 20:16:10|24584.49|24464.49|24585.59|24465.59|24585.62|24465.62|24583.88|24463.88|10
1636056980000|2021-11-04 20:16:20|24586.21|24466.21|24585.71|24465.71|24587.13|24467.13|24585.71|24465.71|10
1636056990000|2021-11-04 20:16:30|24585.56|24465.56|24587.48|24467.48|24587.49|24467.49|24585.56|24465.56|10
1636057000000|2021-11-04 20:16:40|24589.1|24469.1|24589.96|24469.96|24589.96|24469.96|24588.2|24468.2|9
1636057010000|2021-11-04 20:16:50|24590.56|24470.56|24594.71|24474.71|24594.71|24474.71|24590.56|24470.56|10
1636057020000|2021-11-04 20:17:00|24595.24|24475.24|24595.17|24475.17|24595.47|24475.47|24594.91|24474.91|9
1636057030000|2021-11-04 20:17:10|24595.41|24475.41|24598.96|24478.96|24598.96|24478.96|24595.41|24475.41|10
1636057040000|2021-11-04 20:17:20|24599.01|24479.01|24602.33|24482.33|24603.44|24483.44|24598.81|24478.81|9
1636057050000|2021-11-04 20:17:30|24602.87|24482.87|24607.93|24487.93|24607.93|24487.93|24602.87|24482.87|9
1636057060000|2021-11-04 20:17:40|24608.84|24488.84|24614.71|24494.71|24614.71|24494.71|24608.84|24488.84|8
1636057070000|2021-11-04 20:17:50|24616.48|24496.48|24617.15|24497.15|24617.34|24497.34|24615.49|24495.49|10
1636057080000|2021-11-04 20:18:00|24617.17|24497.17|24618.88|24498.88|24619.25|24499.25|24617.17|24497.17|10
1636057090000|2021-11-04 20:18:10|24618.64|24498.64|24619.76|24499.76|24620.52|24500.52|24618.64|24498.64|10
1636057100000|2021-11-04 20:18:20|24620.12|24500.12|24617.78|24497.78|24620.12|24500.12|24617.58|24497.58|9
1636057110000|2021-11-04 20:18:30|24617.97|24497.97|24621.67|24501.67|24622.04|24502.04|24617.97|24497.97|10
1636057120000|2021-11-04 20:18:40|24622.82|24502.82|24627.81|24507.81|24627.81|24507.81|24621.51|24501.51|10
1636057130000|2021-11-04 20:18:50|24628.96|24508.96|24635.26|24515.26|24635.26|24515.26|24628.96|24508.96|9
1636057140000|2021-11-04 20:19:00|24635.29|24515.29|24639.03|24519.03|24639.79|24519.79|24635.29|24515.29|10
1636057150000|2021-11-04 20:19:10|24638.96|24518.96|24641.78|24521.78|24641.78|24521.78|24638.96|24518.96|10
1636057160000|2021-11-04 20:19:20|24641.82|24521.82|24646.22|24526.22|24646.47|24526.47|24641.73|24521.73|10
1636057170000|2021-11-04 20:19:30|24646.21|24526.21|24645.48|24525.48|24646.21|24526.21|24644.71|24524.71|10
1636057180000|2021-11-04 20:19:40|24646.04|24526.04|24647.74|24527.74|24648.35|24528.35|24646.04|24526.04|10
1636057190000|2021-11-04 20:19:50|24648.29|24528.29|24646.67|24526.67|24649.17|24529.17|24646.67|24526.67|10
1636057200000|2021-11-04 20:20:00|24646.88|24526.88|24646.9|24526.9|24648.4|24528.4|24646.41|24526.41|10
1636057210000|2021-11-04 20:20:10|24646.74|24526.74|24647.97|24527.97|24648.93|24528.93|24646.73|24526.73|10
1636057220000|2021-11-04 20:20:20|24648.32|24528.32|24651.12|24531.12|24651.12|24531.12|24648.27|24528.27|10
1636057230000|2021-11-04 20:20:30|24650.91|24530.91|24650.49|24530.49|24650.91|24530.91|24650.42|24530.42|9
1636057240000|2021-11-04 20:20:40|24650.73|24530.73|24650.61|24530.61|24650.83|24530.83|24650.19|24530.19|9
1636057250000|2021-11-04 20:20:50|24650.36|24530.36|24650.55|24530.55|24651.18|24531.18|24650.07|24530.07|10
1636057260000|2021-11-04 20:21:00|24651.25|24531.25|24652.7|24532.7|24652.95|24532.95|24650.24|24530.24|10
1636057270000|2021-11-04 20:21:10|24653.28|24533.28|24654.73|24534.73|24654.73|24534.73|24652.27|24532.27|10
1636057280000|2021-11-04 20:21:20|24654.98|24534.98|24657.46|24537.46|24657.46|24537.46|24654.89|24534.89|10
1636057290000|2021-11-04 20:21:30|24657.64|24537.64|24662.43|24542.43|24662.43|24542.43|24657.64|24537.64|10
1636057300000|2021-11-04 20:21:40|24665.17|24545.17|24666.8|24546.8|24667.15|24547.15|24664.76|24544.76|10
1636057310000|2021-11-04 20:21:50|24666.4|24546.4|24669.65|24549.65|24669.65|24549.65|24666.29|24546.29|10
1636057320000|2021-11-04 20:22:00|24669.29|24549.29|24675.79|24555.79|24675.79|24555.79|24669.29|24549.29|10
1636057330000|2021-11-04 20:22:10|24677.07|24557.07|24682.93|24562.93|24682.93|24562.93|24676.73|24556.73|10
1636057340000|2021-11-04 20:22:20|24683.97|24563.97|24684.75|24564.75|24685.17|24565.17|24683.14|24563.14|10
1636057350000|2021-11-04 20:22:30|24685.24|24565.24|24687.53|24567.53|24687.53|24567.53|24684.37|24564.37|10
1636057360000|2021-11-04 20:22:40|24687.61|24567.61|24695.46|24575.46|24695.46|24575.46|24687.61|24567.61|10
1636057370000|2021-11-04 20:22:50|24695.43|24575.43|24701.38|24581.38|24701.96|24581.96|24695.43|24575.43|10
1636057380000|2021-11-04 20:23:00|24701.03|24581.03|24710.02|24590.02|24710.07|24590.07|24700.8|24580.8|10
1636057390000|2021-11-04 20:23:10|24711.55|24591.55|24722.88|24602.88|24722.88|24602.88|24711.55|24591.55|10
1636057400000|2021-11-04 20:23:20|24723.82|24603.82|24718.66|24598.66|24725.04|24605.04|24718.66|24598.66|10
1636057410000|2021-11-04 20:23:30|24717.54|24597.54|24708.28|24588.28|24717.54|24597.54|24706.8|24586.8|10
1636057420000|2021-11-04 20:23:40|24707.75|24587.75|24707.97|24587.97|24707.97|24587.97|24706.43|24586.43|10
1636057430000|2021-11-04 20:23:50|24708.04|24588.04|24713.54|24593.54|24713.54|24593.54|24708.04|24588.04|10
1636057440000|2021-11-04 20:24:00|24712.86|24592.86|24713.47|24593.47|24714.64|24594.64|24711.89|24591.89|10
1636057450000|2021-11-04 20:24:10|24713.58|24593.58|24714.95|24594.95|24716.44|24596.44|24713.58|24593.58|10
1636057460000|2021-11-04 20:24:20|24716.17|24596.17|24712.34|24592.34|24716.17|24596.17|24712.34|24592.34|9
1636057470000|2021-11-04 20:24:30|24712.32|24592.32|24709.45|24589.45|24712.32|24592.32|24708.29|24588.29|9
1636057480000|2021-11-04 20:24:40|24709.48|24589.48|24704.27|24584.27|24709.48|24589.48|24703.84|24583.84|10
1636057490000|2021-11-04 20:24:50|24703.99|24583.99|24700.68|24580.68|24704.07|24584.07|24700.68|24580.68|10
1636057500000|2021-11-04 20:25:00|24700.2|24580.2|24701.35|24581.35|24702.34|24582.34|24700.2|24580.2|10
1636057510000|2021-11-04 20:25:10|24701.19|24581.19|24699.85|24579.85|24701.19|24581.19|24699|24579|10
1636057520000|2021-11-04 20:25:20|24698.94|24578.94|24701.67|24581.67|24701.67|24581.67|24698.74|24578.74|10
1636057530000|2021-11-04 20:25:30|24702.26|24582.26|24703.52|24583.52|24703.52|24583.52|24702.26|24582.26|10
1636057540000|2021-11-04 20:25:40|24702.86|24582.86|24703.68|24583.68|24703.93|24583.93|24702.34|24582.34|9
1636057550000|2021-11-04 20:25:50|24703.72|24583.72|24707.15|24587.15|24707.15|24587.15|24703.72|24583.72|10
1636057560000|2021-11-04 20:26:00|24707.19|24587.19|24705.05|24585.05|24707.87|24587.87|24703.74|24583.74|10
1636057570000|2021-11-04 20:26:10|24704.03|24584.03|24699.92|24579.92|24704.37|24584.37|24699.92|24579.92|10
1636057580000|2021-11-04 20:26:20|24699.99|24579.99|24699.53|24579.53|24700.41|24580.41|24699.53|24579.53|9
1636057590000|2021-11-04 20:26:30|24699.67|24579.67|24698.96|24578.96|24699.96|24579.96|24698.21|24578.21|9
1636057600000|2021-11-04 20:26:40|24698.91|24578.91|24701.51|24581.51|24701.51|24581.51|24698.91|24578.91|10
1636057610000|2021-11-04 20:26:50|24703.83|24583.83|24709.19|24589.19|24709.19|24589.19|24703.83|24583.83|9
1636057620000|2021-11-04 20:27:00|24709.22|24589.22|24714.45|24594.45|24714.65|24594.65|24709.22|24589.22|10
1636057630000|2021-11-04 20:27:10|24714.71|24594.71|24722.95|24602.95|24722.95|24602.95|24714.71|24594.71|10
1636057640000|2021-11-04 20:27:20|24724.2|24604.2|24729.85|24609.85|24731.42|24611.42|24724.2|24604.2|10
1636057650000|2021-11-04 20:27:30|24732.66|24612.66|24742.53|24622.53|24742.53|24622.53|24732.66|24612.66|10
1636057660000|2021-11-04 20:27:40|24744.38|24624.38|24742.28|24622.28|24744.98|24624.98|24742.28|24622.28|10
1636057670000|2021-11-04 20:27:50|24741.82|24621.82|24735.78|24615.78|24741.82|24621.82|24735.78|24615.78|10
1636057680000|2021-11-04 20:28:00|24735.94|24615.94|24737.73|24617.73|24737.74|24617.74|24734.51|24614.51|10
1636057690000|2021-11-04 20:28:10|24736.69|24616.69|24728.35|24608.35|24736.69|24616.69|24728.35|24608.35|10
1636057700000|2021-11-04 20:28:20|24728.79|24608.79|24722.65|24602.65|24728.85|24608.85|24722.65|24602.65|10
1636057710000|2021-11-04 20:28:30|24722.51|24602.51|24720.67|24600.67|24723.12|24603.12|24720.67|24600.67|10
1636057720000|2021-11-04 20:28:40|24720.93|24600.93|24723.53|24603.53|24723.53|24603.53|24720.93|24600.93|10
1636057730000|2021-11-04 20:28:50|24723.4|24603.4|24724.36|24604.36|24725.05|24605.05|24723.04|24603.04|10
1636057740000|2021-11-04 20:29:00|24724.23|24604.23|24726.88|24606.88|24727.38|24607.38|24724.23|24604.23|9
1636057750000|2021-11-04 20:29:10|24726.66|24606.66|24724.17|24604.17|24726.66|24606.66|24724.17|24604.17|9
1636057760000|2021-11-04 20:29:20|24724.19|24604.19|24726.36|24606.36|24726.37|24606.37|24724.19|24604.19|10
1636057770000|2021-11-04 20:29:30|24726.65|24606.65|24724.59|24604.59|24726.74|24606.74|24723.91|24603.91|10
1636057780000|2021-11-04 20:29:40|24724.7|24604.7|24724.64|24604.64|24724.7|24604.7|24723.95|24603.95|10
1636057790000|2021-11-04 20:29:50|24724.81|24604.81|24726.18|24606.18|24726.18|24606.18|24724.37|24604.37|10
1636057800000|2021-11-04 20:30:00|24726.27|24606.27|24726.15|24606.15|24726.55|24606.55|24725.07|24605.07|10
1636057810000|2021-11-04 20:30:10|24726.26|24606.26|24724.69|24604.69|24726.26|24606.26|24724.69|24604.69|10
1636057820000|2021-11-04 20:30:20|24724.26|24604.26|24719.02|24599.02|24724.26|24604.26|24719.02|24599.02|10
1636057830000|2021-11-04 20:30:30|24718.72|24598.72|24716.69|24596.69|24718.72|24598.72|24716.69|24596.69|10
1636057840000|2021-11-04 20:30:40|24717.04|24597.04|24713.21|24593.21|24718.14|24598.14|24713.21|24593.21|10
1636057850000|2021-11-04 20:30:50|24713.52|24593.52|24714.77|24594.77|24715.73|24595.73|24713.52|24593.52|10
1636057860000|2021-11-04 20:31:00|24714.51|24594.51|24715.81|24595.81|24717.17|24597.17|24713.56|24593.56|10
1636057870000|2021-11-04 20:31:10|24715.57|24595.57|24711.15|24591.15|24716.05|24596.05|24711.15|24591.15|10
1636057880000|2021-11-04 20:31:20|24710.9|24590.9|24704.99|24584.99|24710.9|24590.9|24704.99|24584.99|10
1636057890000|2021-11-04 20:31:30|24704.8|24584.8|24705.98|24585.98|24705.98|24585.98|24703.73|24583.73|10
1636057900000|2021-11-04 20:31:40|24706|24586|24704.75|24584.75|24706.76|24586.76|24704.75|24584.75|9
1636057910000|2021-11-04 20:31:50|24704.45|24584.45|24706.43|24586.43|24706.72|24586.72|24704.3|24584.3|10
1636057920000|2021-11-04 20:32:00|24706.02|24586.02|24705.2|24585.2|24706.71|24586.71|24704.71|24584.71|9
1636057930000|2021-11-04 20:32:10|24705.04|24585.04|24707.14|24587.14|24707.32|24587.32|24705.04|24585.04|10
1636057940000|2021-11-04 20:32:20|24706.15|24586.15|24705.81|24585.81|24706.26|24586.26|24705.13|24585.13|10
1636057950000|2021-11-04 20:32:30|24705.44|24585.44|24701.51|24581.51|24705.44|24585.44|24701.51|24581.51|10
1636057960000|2021-11-04 20:32:40|24701.12|24581.12|24706.72|24586.72|24706.72|24586.72|24700.85|24580.85|9
1636057970000|2021-11-04 20:32:50|24707.32|24587.32|24703.4|24583.4|24707.94|24587.94|24703.4|24583.4|10
1636057980000|2021-11-04 20:33:00|24703.33|24583.33|24699.55|24579.55|24703.53|24583.53|24699.4|24579.4|10
1636057990000|2021-11-04 20:33:10|24699.57|24579.57|24696.69|24576.69|24699.57|24579.57|24696.69|24576.69|10
1636058000000|2021-11-04 20:33:20|24697.79|24577.79|24696.7|24576.7|24698.42|24578.42|24696.44|24576.44|10
1636058010000|2021-11-04 20:33:30|24696.15|24576.15|24695.61|24575.61|24697.2|24577.2|24695.61|24575.61|10
1636058020000|2021-11-04 20:33:40|24696.66|24576.66|24694.44|24574.44|24696.82|24576.82|24693.9|24573.9|10
1636058030000|2021-11-04 20:33:50|24693.08|24573.08|24691.62|24571.62|24694.88|24574.88|24691.62|24571.62|10
1636058040000|2021-11-04 20:34:00|24691.43|24571.43|24692.28|24572.28|24692.64|24572.64|24691.43|24571.43|10
1636058050000|2021-11-04 20:34:10|24691.88|24571.88|24693.17|24573.17|24693.17|24573.17|24690.98|24570.98|10
1636058060000|2021-11-04 20:34:20|24693.45|24573.45|24692.61|24572.61|24693.47|24573.47|24692.61|24572.61|10
1636058070000|2021-11-04 20:34:30|24692.74|24572.74|24693.59|24573.59|24693.59|24573.59|24692.42|24572.42|9
1636058080000|2021-11-04 20:34:40|24693.13|24573.13|24692.85|24572.85|24694.67|24574.67|24692.7|24572.7|9
1636058090000|2021-11-04 20:34:50|24693.45|24573.45|24696.7|24576.7|24697.53|24577.53|24693.34|24573.34|10
1636058100000|2021-11-04 20:35:00|24696.3|24576.3|24693.6|24573.6|24697.44|24577.44|24693.6|24573.6|10
1636058110000|2021-11-04 20:35:10|24694.74|24574.74|24692.2|24572.2|24694.74|24574.74|24692.2|24572.2|10
1636058120000|2021-11-04 20:35:20|24693.15|24573.15|24692.6|24572.6|24693.15|24573.15|24691.77|24571.77|9
1636058130000|2021-11-04 20:35:30|24693.33|24573.33|24691.81|24571.81|24693.68|24573.68|24691.38|24571.38|9
1636058140000|2021-11-04 20:35:40|24691.8|24571.8|24694.81|24574.81|24694.81|24574.81|24691.53|24571.53|10
1636058150000|2021-11-04 20:35:50|24695.07|24575.07|24695.23|24575.23|24695.4|24575.4|24694.26|24574.26|10
1636058160000|2021-11-04 20:36:00|24695.44|24575.44|24691.65|24571.65|24696.11|24576.11|24691.65|24571.65|9
1636058170000|2021-11-04 20:36:10|24692.04|24572.04|24693.38|24573.38|24693.38|24573.38|24692.04|24572.04|9
1636058180000|2021-11-04 20:36:20|24693.4|24573.4|24692.95|24572.95|24693.4|24573.4|24692.22|24572.22|10
1636058190000|2021-11-04 20:36:30|24693.29|24573.29|24692.46|24572.46|24694.41|24574.41|24692.46|24572.46|9
1636058200000|2021-11-04 20:36:40|24693.89|24573.89|24693.83|24573.83|24693.98|24573.98|24693.27|24573.27|8
1636058210000|2021-11-04 20:36:50|24693.9|24573.9|24694.82|24574.82|24695.14|24575.14|24693.9|24573.9|10
1636058220000|2021-11-04 20:37:00|24696.07|24576.07|24698.24|24578.24|24698.24|24578.24|24695.32|24575.32|10
1636058230000|2021-11-04 20:37:10|24698.04|24578.04|24696.75|24576.75|24698.43|24578.43|24696.41|24576.41|10
1636058240000|2021-11-04 20:37:20|24696.67|24576.67|24697.63|24577.63|24697.63|24577.63|24696.44|24576.44|10
1636058250000|2021-11-04 20:37:30|24697.58|24577.58|24698.87|24578.87|24699.2|24579.2|24697.43|24577.43|10
1636058260000|2021-11-04 20:37:40|24698.81|24578.81|24695.14|24575.14|24698.81|24578.81|24695.14|24575.14|10
1636058270000|2021-11-04 20:37:50|24694.69|24574.69|24693.78|24573.78|24694.69|24574.69|24693.78|24573.78|10
1636058280000|2021-11-04 20:38:00|24693.58|24573.58|24691.59|24571.59|24694.34|24574.34|24691.59|24571.59|9
1636058290000|2021-11-04 20:38:10|24691.64|24571.64|24690.65|24570.65|24691.71|24571.71|24690.36|24570.36|8
1636058300000|2021-11-04 20:38:20|24690.48|24570.48|24689.52|24569.52|24690.82|24570.82|24689.52|24569.52|9
1636058310000|2021-11-04 20:38:30|24690.11|24570.11|24685.34|24565.34|24690.11|24570.11|24685.07|24565.07|10
1636058320000|2021-11-04 20:38:40|24685.03|24565.03|24684.92|24564.92|24685.68|24565.68|24683.27|24563.27|10
1636058330000|2021-11-04 20:38:50|24684.88|24564.88|24683.51|24563.51|24686.08|24566.08|24683.51|24563.51|9
1636058340000|2021-11-04 20:39:00|24685.68|24565.68|24680.88|24560.88|24686.02|24566.02|24680.88|24560.88|10
1636058350000|2021-11-04 20:39:10|24680.18|24560.18|24690.54|24570.54|24690.54|24570.54|24679.22|24559.22|10
1636058360000|2021-11-04 20:39:20|24690.41|24570.41|24694.38|24574.38|24694.38|24574.38|24690.41|24570.41|10
1636058370000|2021-11-04 20:39:30|24694.86|24574.86|24695.65|24575.65|24697.18|24577.18|24694.86|24574.86|10
1636058380000|2021-11-04 20:39:40|24695.71|24575.71|24696.64|24576.64|24697.52|24577.52|24695.71|24575.71|9
1636058390000|2021-11-04 20:39:50|24696.34|24576.34|24695.75|24575.75|24696.82|24576.82|24695.7|24575.7|10
1636058400000|2021-11-04 20:40:00|24695.94|24575.94|24694.77|24574.77|24696.23|24576.23|24693.85|24573.85|10
1636058410000|2021-11-04 20:40:10|24693.06|24573.06|24686.95|24566.95|24693.06|24573.06|24686.95|24566.95|9
1636058420000|2021-11-04 20:40:20|24686.96|24566.96|24681.57|24561.57|24686.96|24566.96|24681.49|24561.49|10
1636058430000|2021-11-04 20:40:30|24681.48|24561.48|24679.4|24559.4|24681.48|24561.48|24679.04|24559.04|10
1636058440000|2021-11-04 20:40:40|24678.2|24558.2|24679.9|24559.9|24679.9|24559.9|24678.2|24558.2|9
1636058450000|2021-11-04 20:40:50|24679.73|24559.73|24678.84|24558.84|24679.73|24559.73|24678.79|24558.79|10
1636058460000|2021-11-04 20:41:00|24679.21|24559.21|24682.6|24562.6|24682.74|24562.74|24679.21|24559.21|10
1636058470000|2021-11-04 20:41:10|24682.63|24562.63|24684.94|24564.94|24684.94|24564.94|24682.63|24562.63|9
1636058480000|2021-11-04 20:41:20|24685.3|24565.3|24686.77|24566.77|24686.77|24566.77|24684.64|24564.64|9
1636058490000|2021-11-04 20:41:30|24685.78|24565.78|24688.49|24568.49|24688.49|24568.49|24685.42|24565.42|9
1636058500000|2021-11-04 20:41:40|24688.71|24568.71|24688.71|24568.71|24690.25|24570.25|24688.64|24568.64|9
1636058510000|2021-11-04 20:41:50|24688.95|24568.95|24688.92|24568.92|24689.63|24569.63|24688.75|24568.75|9
1636058520000|2021-11-04 20:42:00|24688.93|24568.93|24688.15|24568.15|24689.25|24569.25|24688.15|24568.15|9
1636058530000|2021-11-04 20:42:10|24687.56|24567.56|24685.45|24565.45|24687.88|24567.88|24685.45|24565.45|9
1636058540000|2021-11-04 20:42:20|24685.38|24565.38|24686.78|24566.78|24686.78|24566.78|24684.7|24564.7|10
1636058550000|2021-11-04 20:42:30|24686.53|24566.53|24685.35|24565.35|24687.24|24567.24|24685.08|24565.08|10
1636058560000|2021-11-04 20:42:40|24686.44|24566.44|24685.84|24565.84|24686.58|24566.58|24685.5|24565.5|10
1636058570000|2021-11-04 20:42:50|24684.72|24564.72|24683.82|24563.82|24685.37|24565.37|24683.63|24563.63|10
1636058580000|2021-11-04 20:43:00|24682.92|24562.92|24682.77|24562.77|24683|24563|24682.54|24562.54|10
1636058590000|2021-11-04 20:43:10|24682.69|24562.69|24683.54|24563.54|24683.86|24563.86|24682.45|24562.45|10
1636058600000|2021-11-04 20:43:20|24683.37|24563.37|24683.57|24563.57|24683.57|24563.57|24682.66|24562.66|10
1636058610000|2021-11-04 20:43:30|24684.11|24564.11|24685.6|24565.6|24685.6|24565.6|24684.08|24564.08|9
1636058620000|2021-11-04 20:43:40|24685.06|24565.06|24684.66|24564.66|24685.06|24565.06|24684.62|24564.62|10
1636058630000|2021-11-04 20:43:50|24685.18|24565.18|24686.78|24566.78|24686.86|24566.86|24684.27|24564.27|9
1636058640000|2021-11-04 20:44:00|24687.04|24567.04|24686.33|24566.33|24687.27|24567.27|24686.33|24566.33|10
1636058650000|2021-11-04 20:44:10|24686.55|24566.55|24686.76|24566.76|24686.9|24566.9|24686.49|24566.49|9
1636058660000|2021-11-04 20:44:20|24686.84|24566.84|24690|24570|24690|24570|24686.51|24566.51|10
1636058670000|2021-11-04 20:44:30|24689.88|24569.88|24692.19|24572.19|24692.19|24572.19|24689.62|24569.62|9
1636058680000|2021-11-04 20:44:40|24692.21|24572.21|24693.13|24573.13|24693.13|24573.13|24691.26|24571.26|10
1636058690000|2021-11-04 20:44:50|24693.25|24573.25|24692.27|24572.27|24693.25|24573.25|24692.09|24572.09|10
1636058700000|2021-11-04 20:45:00|24692.9|24572.9|24690.85|24570.85|24692.9|24572.9|24690.78|24570.78|10
1636058710000|2021-11-04 20:45:10|24691.63|24571.63|24691.21|24571.21|24692.52|24572.52|24690.84|24570.84|9
1636058720000|2021-11-04 20:45:20|24691.95|24571.95|24692.07|24572.07|24693.51|24573.51|24691.43|24571.43|10
1636058730000|2021-11-04 20:45:30|24692.02|24572.02|24690.69|24570.69|24692.17|24572.17|24690.26|24570.26|10
1636058740000|2021-11-04 20:45:40|24690.83|24570.83|24693.74|24573.74|24694.89|24574.89|24690.83|24570.83|10
1636058750000|2021-11-04 20:45:50|24693.72|24573.72|24694|24574|24695.69|24575.69|24693.72|24573.72|10
1636058760000|2021-11-04 20:46:00|24694.12|24574.12|24696.53|24576.53|24696.53|24576.53|24693.98|24573.98|10
1636058770000|2021-11-04 20:46:10|24696.33|24576.33|24690.61|24570.61|24696.33|24576.33|24690.61|24570.61|10
1636058780000|2021-11-04 20:46:20|24689.83|24569.83|24686.36|24566.36|24689.83|24569.83|24686.14|24566.14|10
1636058790000|2021-11-04 20:46:30|24686.66|24566.66|24683.23|24563.23|24686.66|24566.66|24683.17|24563.17|10
1636058800000|2021-11-04 20:46:40|24682.66|24562.66|24683.39|24563.39|24683.39|24563.39|24681.47|24561.47|10
1636058810000|2021-11-04 20:46:50|24682.49|24562.49|24683|24563|24683|24563|24682.44|24562.44|10
1636058820000|2021-11-04 20:47:00|24683.6|24563.6|24686.28|24566.28|24686.68|24566.68|24683.6|24563.6|10
1636058830000|2021-11-04 20:47:10|24686.37|24566.37|24688.62|24568.62|24688.62|24568.62|24686.37|24566.37|10
1636058840000|2021-11-04 20:47:20|24689|24569|24691.26|24571.26|24691.74|24571.74|24689|24569|9
1636058850000|2021-11-04 20:47:30|24691.63|24571.63|24691.93|24571.93|24692.2|24572.2|24691.36|24571.36|8
1636058860000|2021-11-04 20:47:40|24692.13|24572.13|24694.32|24574.32|24694.32|24574.32|24692.13|24572.13|10
1636058870000|2021-11-04 20:47:50|24694.92|24574.92|24694.97|24574.97|24694.97|24574.97|24694.64|24574.64|9
1636058880000|2021-11-04 20:48:00|24694.84|24574.84|24694.24|24574.24|24694.84|24574.84|24694.24|24574.24|9
1636058890000|2021-11-04 20:48:10|24693.43|24573.43|24695.23|24575.23|24695.23|24575.23|24693.43|24573.43|10
1636058900000|2021-11-04 20:48:20|24696.84|24576.84|24697.06|24577.06|24697.75|24577.75|24696.84|24576.84|10
1636058910000|2021-11-04 20:48:30|24697.59|24577.59|24699.2|24579.2|24699.42|24579.42|24697.59|24577.59|9
1636058920000|2021-11-04 20:48:40|24698.99|24578.99|24699.72|24579.72|24700.83|24580.83|24698.99|24578.99|9
1636058930000|2021-11-04 20:48:50|24700.17|24580.17|24700.08|24580.08|24700.87|24580.87|24699.96|24579.96|10
1636058940000|2021-11-04 20:49:00|24700.17|24580.17|24703.09|24583.09|24703.09|24583.09|24700.01|24580.01|10
1636058950000|2021-11-04 20:49:10|24703.25|24583.25|24705.36|24585.36|24705.87|24585.87|24703.2|24583.2|10
1636058960000|2021-11-04 20:49:20|24706.72|24586.72|24705.25|24585.25|24706.72|24586.72|24705.25|24585.25|10
1636058970000|2021-11-04 20:49:30|24705.17|24585.17|24702.7|24582.7|24705.17|24585.17|24702.29|24582.29|10
1636058980000|2021-11-04 20:49:40|24702.51|24582.51|24699.82|24579.82|24702.51|24582.51|24699.82|24579.82|10
1636058990000|2021-11-04 20:49:50|24699.73|24579.73|24696.69|24576.69|24699.84|24579.84|24696.41|24576.41|10
1636059000000|2021-11-04 20:50:00|24697.29|24577.29|24696.66|24576.66|24697.8|24577.8|24696.66|24576.66|9
1636059010000|2021-11-04 20:50:10|24696.74|24576.74|24697.6|24577.6|24698.06|24578.06|24695.8|24575.8|10
1636059020000|2021-11-04 20:50:20|24697.61|24577.61|24695.15|24575.15|24697.62|24577.62|24694.5|24574.5|10
1636059030000|2021-11-04 20:50:30|24696.58|24576.58|24696.04|24576.04|24696.71|24576.71|24695.81|24575.81|9
1636059040000|2021-11-04 20:50:40|24695.6|24575.6|24696.34|24576.34|24696.75|24576.75|24695.6|24575.6|8
1636059050000|2021-11-04 20:50:50|24696.33|24576.33|24696.17|24576.17|24697|24577|24696.17|24576.17|10
1636059060000|2021-11-04 20:51:00|24696.59|24576.59|24694.19|24574.19|24697.66|24577.66|24694.19|24574.19|10
1636059070000|2021-11-04 20:51:10|24694.94|24574.94|24694.14|24574.14|24695.18|24575.18|24693.17|24573.17|10
1636059080000|2021-11-04 20:51:20|24694.44|24574.44|24693.39|24573.39|24694.6|24574.6|24693.35|24573.35|10
1636059090000|2021-11-04 20:51:30|24693.36|24573.36|24693.56|24573.56|24693.56|24573.56|24691.94|24571.94|10
1636059100000|2021-11-04 20:51:40|24693.69|24573.69|24695.5|24575.5|24695.5|24575.5|24693.43|24573.43|7
1636059110000|2021-11-04 20:51:50|24695.19|24575.19|24691.57|24571.57|24695.39|24575.39|24691.57|24571.57|10
1636059120000|2021-11-04 20:52:00|24691.82|24571.82|24692.61|24572.61|24692.61|24572.61|24691.54|24571.54|9
1636059130000|2021-11-04 20:52:10|24692.64|24572.64|24692.88|24572.88|24693.61|24573.61|24692.41|24572.41|9
1636059140000|2021-11-04 20:52:20|24693.38|24573.38|24691.44|24571.44|24693.38|24573.38|24691.44|24571.44|10
1636059150000|2021-11-04 20:52:30|24691.1|24571.1|24690.79|24570.79|24691.29|24571.29|24690.61|24570.61|10
1636059160000|2021-11-04 20:52:40|24690.17|24570.17|24688.78|24568.78|24690.17|24570.17|24688.1|24568.1|9
1636059170000|2021-11-04 20:52:50|24689.17|24569.17|24690.18|24570.18|24690.18|24570.18|24689.11|24569.11|9
1636059180000|2021-11-04 20:53:00|24690.03|24570.03|24692.76|24572.76|24692.76|24572.76|24690.03|24570.03|9
1636059190000|2021-11-04 20:53:10|24692.77|24572.77|24692.3|24572.3|24693.17|24573.17|24692.3|24572.3|10
1636059200000|2021-11-04 20:53:20|24692.01|24572.01|24690.56|24570.56|24692.01|24572.01|24690.01|24570.01|10
1636059210000|2021-11-04 20:53:30|24690.54|24570.54|24688.65|24568.65|24690.54|24570.54|24688.17|24568.17|10
1636059220000|2021-11-04 20:53:40|24688.36|24568.36|24688.45|24568.45|24688.45|24568.45|24686.72|24566.72|10
1636059230000|2021-11-04 20:53:50|24689.69|24569.69|24687.61|24567.61|24690.02|24570.02|24687.61|24567.61|10
1636059240000|2021-11-04 20:54:00|24687.78|24567.78|24689.05|24569.05|24689.05|24569.05|24687.77|24567.77|8
1636059250000|2021-11-04 20:54:10|24689.29|24569.29|24690.98|24570.98|24691.46|24571.46|24689.03|24569.03|10
1636059260000|2021-11-04 20:54:20|24691.04|24571.04|24692.58|24572.58|24693.55|24573.55|24691.04|24571.04|9
1636059270000|2021-11-04 20:54:30|24692.81|24572.81|24692.3|24572.3|24693.08|24573.08|24691.64|24571.64|10
1636059280000|2021-11-04 20:54:40|24692.51|24572.51|24694.21|24574.21|24694.21|24574.21|24692.51|24572.51|9
1636059290000|2021-11-04 20:54:50|24695.65|24575.65|24698.35|24578.35|24698.35|24578.35|24694.96|24574.96|10
1636059300000|2021-11-04 20:55:00|24699.03|24579.03|24698.96|24578.96|24700.65|24580.65|24698.19|24578.19|10
1636059310000|2021-11-04 20:55:10|24699.67|24579.67|24699.85|24579.85|24701.09|24581.09|24699.61|24579.61|9
1636059320000|2021-11-04 20:55:20|24698.86|24578.86|24695.62|24575.62|24699.38|24579.38|24695.62|24575.62|10
1636059330000|2021-11-04 20:55:30|24694.59|24574.59|24694.95|24574.95|24695.92|24575.92|24694.54|24574.54|10
1636059340000|2021-11-04 20:55:40|24694.23|24574.23|24692.68|24572.68|24694.23|24574.23|24692.31|24572.31|10
1636059350000|2021-11-04 20:55:50|24692.48|24572.48|24690.74|24570.74|24692.85|24572.85|24690.47|24570.47|10
1636059360000|2021-11-04 20:56:00|24690.94|24570.94|24694.6|24574.6|24694.6|24574.6|24690.9|24570.9|10
1636059370000|2021-11-04 20:56:10|24694.34|24574.34|24696.75|24576.75|24696.75|24576.75|24694.34|24574.34|10
1636059380000|2021-11-04 20:56:20|24697.06|24577.06|24699.6|24579.6|24699.89|24579.89|24696.9|24576.9|10
1636059390000|2021-11-04 20:56:30|24699.08|24579.08|24706.8|24586.8|24707.9|24587.9|24699.08|24579.08|10
1636059400000|2021-11-04 20:56:40|24706.07|24586.07|24706.12|24586.12|24706.24|24586.24|24704.9|24584.9|10
1636059410000|2021-11-04 20:56:50|24706.39|24586.39|24707.36|24587.36|24707.36|24587.36|24705.64|24585.64|10
1636059420000|2021-11-04 20:57:00|24707.54|24587.54|24707.87|24587.87|24707.87|24587.87|24706.6|24586.6|10
1636059430000|2021-11-04 20:57:10|24707.95|24587.95|24708.34|24588.34|24708.36|24588.36|24707.8|24587.8|10
1636059440000|2021-11-04 20:57:20|24708.23|24588.23|24707.89|24587.89|24708.56|24588.56|24707.89|24587.89|8
1636059450000|2021-11-04 20:57:30|24707.82|24587.82|24707.95|24587.95|24708.47|24588.47|24707.15|24587.15|10
1636059460000|2021-11-04 20:57:40|24707.7|24587.7|24708.12|24588.12|24708.74|24588.74|24707.7|24587.7|10
1636059470000|2021-11-04 20:57:50|24708.13|24588.13|24708.39|24588.39|24708.39|24588.39|24706.58|24586.58|9
1636059480000|2021-11-04 20:58:00|24707.86|24587.86|24709.23|24589.23|24709.23|24589.23|24707.22|24587.22|10
1636059490000|2021-11-04 20:58:10|24709.55|24589.55|24710.55|24590.55|24710.55|24590.55|24709.15|24589.15|10
1636059500000|2021-11-04 20:58:20|24710.34|24590.34|24711.6|24591.6|24712.6|24592.6|24710.04|24590.04|10
1636059510000|2021-11-04 20:58:30|24711.91|24591.91|24713.45|24593.45|24713.45|24593.45|24711.79|24591.79|9
1636059520000|2021-11-04 20:58:40|24714.27|24594.27|24713.35|24593.35|24715.06|24595.06|24713.11|24593.11|9
1636059530000|2021-11-04 20:58:50|24713.09|24593.09|24713.27|24593.27|24713.68|24593.68|24712.91|24592.91|10
1636059540000|2021-11-04 20:59:00|24713.51|24593.51|24712.18|24592.18|24713.92|24593.92|24712.18|24592.18|10
1636059550000|2021-11-04 20:59:10|24712.75|24592.75|24713.18|24593.18|24713.66|24593.66|24712.75|24592.75|10
1636059560000|2021-11-04 20:59:20|24712.75|24592.75|24711.49|24591.49|24712.75|24592.75|24711.1|24591.1|9
1636059570000|2021-11-04 20:59:30|24711.71|24591.71|24711.78|24591.78|24712.02|24592.02|24710.67|24590.67|9
1636059580000|2021-11-04 20:59:40|24711.75|24591.75|24709.35|24589.35|24711.91|24591.91|24709.35|24589.35|10
1636059590000|2021-11-04 20:59:50|24708.95|24588.95|24705.43|24585.43|24708.95|24588.95|24705.31|24585.31|10
1636059600000|2021-11-04 21:00:00|24705.4|24585.4|24705.55|24585.55|24706.34|24586.34|24705.4|24585.4|10
1636059610000|2021-11-04 21:00:10|24705.72|24585.72|24705.33|24585.33|24706.01|24586.01|24705.3|24585.3|9
1636059620000|2021-11-04 21:00:20|24705.89|24585.89|24707.29|24587.29|24707.97|24587.97|24705.89|24585.89|10
1636059630000|2021-11-04 21:00:30|24707.28|24587.28|24707.83|24587.83|24707.85|24587.85|24706.63|24586.63|10
1636059640000|2021-11-04 21:00:40|24707.93|24587.93|24707.2|24587.2|24707.93|24587.93|24705.37|24585.37|10
1636059650000|2021-11-04 21:00:50|24707.46|24587.46|24711.84|24591.84|24711.84|24591.84|24707.46|24587.46|10
1636059660000|2021-11-04 21:01:00|24711.89|24591.89|24713.89|24593.89|24713.89|24593.89|24711.34|24591.34|10
1636059670000|2021-11-04 21:01:10|24714.01|24594.01|24714.69|24594.69|24714.69|24594.69|24712.7|24592.7|10
1636059680000|2021-11-04 21:01:20|24714.86|24594.86|24714.57|24594.57|24715.13|24595.13|24712.97|24592.97|10
1636059690000|2021-11-04 21:01:30|24714.69|24594.69|24716.7|24596.7|24717|24597|24714.43|24594.43|9
1636059700000|2021-11-04 21:01:40|24716.83|24596.83|24713.89|24593.89|24716.83|24596.83|24713.89|24593.89|10
1636059710000|2021-11-04 21:01:50|24713.86|24593.86|24713.99|24593.99|24714.6|24594.6|24713.84|24593.84|10
1636059720000|2021-11-04 21:02:00|24714.09|24594.09|24714.89|24594.89|24715.62|24595.62|24714.04|24594.04|10
1636059730000|2021-11-04 21:02:10|24715.28|24595.28|24717.37|24597.37|24717.6|24597.6|24715.28|24595.28|9
1636059740000|2021-11-04 21:02:20|24716.75|24596.75|24716.68|24596.68|24717.36|24597.36|24716.68|24596.68|10
1636059750000|2021-11-04 21:02:30|24716.34|24596.34|24712.94|24592.94|24716.64|24596.64|24712.94|24592.94|10
1636059760000|2021-11-04 21:02:40|24712.66|24592.66|24713.41|24593.41|24713.41|24593.41|24712.15|24592.15|10
1636059770000|2021-11-04 21:02:50|24713.26|24593.26|24712.55|24592.55|24713.58|24593.58|24712.17|24592.17|10
1636059780000|2021-11-04 21:03:00|24712.36|24592.36|24712.87|24592.87|24714.52|24594.52|24712.36|24592.36|9
1636059790000|2021-11-04 21:03:10|24712.76|24592.76|24713.62|24593.62|24713.98|24593.98|24712.76|24592.76|10
1636059800000|2021-11-04 21:03:20|24713.6|24593.6|24716.3|24596.3|24716.3|24596.3|24713.6|24593.6|9
1636059810000|2021-11-04 21:03:30|24716.14|24596.14|24714.32|24594.32|24716.14|24596.14|24714.32|24594.32|10
1636059820000|2021-11-04 21:03:40|24714.3|24594.3|24717.7|24597.7|24717.7|24597.7|24714.3|24594.3|10
1636059830000|2021-11-04 21:03:50|24718.36|24598.36|24720.92|24600.92|24722.02|24602.02|24718.36|24598.36|9
1636059840000|2021-11-04 21:04:00|24720.55|24600.55|24720.68|24600.68|24721.33|24601.33|24719.99|24599.99|10
1636059850000|2021-11-04 21:04:10|24721.59|24601.59|24723.17|24603.17|24723.37|24603.37|24721.59|24601.59|8
1636059860000|2021-11-04 21:04:20|24723.57|24603.57|24722.6|24602.6|24723.93|24603.93|24722.57|24602.57|10
1636059870000|2021-11-04 21:04:30|24722.49|24602.49|24726.08|24606.08|24726.08|24606.08|24722.49|24602.49|10
1636059880000|2021-11-04 21:04:40|24726.15|24606.15|24725.52|24605.52|24726.15|24606.15|24725.01|24605.01|10
1636059890000|2021-11-04 21:04:50|24725.73|24605.73|24725.99|24605.99|24726.26|24606.26|24724.73|24604.73|9
1636059900000|2021-11-04 21:05:00|24726.06|24606.06|24724.86|24604.86|24726.08|24606.08|24724.86|24604.86|10
1636059910000|2021-11-04 21:05:10|24724.44|24604.44|24726.52|24606.52|24726.52|24606.52|24724.43|24604.43|9
1636059920000|2021-11-04 21:05:20|24726.56|24606.56|24727.79|24607.79|24727.79|24607.79|24726.46|24606.46|8
1636059930000|2021-11-04 21:05:30|24727.56|24607.56|24729.89|24609.89|24730.25|24610.25|24727.56|24607.56|8
1636059940000|2021-11-04 21:05:40|24730.02|24610.02|24726.98|24606.98|24730.83|24610.83|24726.98|24606.98|10
1636059950000|2021-11-04 21:05:50|24726.44|24606.44|24725.72|24605.72|24726.44|24606.44|24724.72|24604.72|10
1636059960000|2021-11-04 21:06:00|24726.89|24606.89|24728.43|24608.43|24728.57|24608.57|24726.89|24606.89|10
1636059970000|2021-11-04 21:06:10|24728.36|24608.36|24730.03|24610.03|24730.03|24610.03|24728.19|24608.19|10
1636059980000|2021-11-04 21:06:20|24730.95|24610.95|24734.6|24614.6|24734.64|24614.64|24730.95|24610.95|10
1636059990000|2021-11-04 21:06:30|24736.82|24616.82|24737.75|24617.75|24738.24|24618.24|24736.82|24616.82|10
1636060000000|2021-11-04 21:06:40|24738.26|24618.26|24739.32|24619.32|24739.61|24619.61|24737.8|24617.8|10
1636060010000|2021-11-04 21:06:50|24739.13|24619.13|24738.83|24618.83|24740.43|24620.43|24738.21|24618.21|9
1636060020000|2021-11-04 21:07:00|24738.63|24618.63|24742.62|24622.62|24742.62|24622.62|24738.63|24618.63|10
1636060030000|2021-11-04 21:07:10|24742.85|24622.85|24743.61|24623.61|24743.61|24623.61|24742.07|24622.07|10
1636060040000|2021-11-04 21:07:20|24743.49|24623.49|24742.64|24622.64|24743.49|24623.49|24742.51|24622.51|10
1636060050000|2021-11-04 21:07:30|24743.36|24623.36|24743.07|24623.07|24743.36|24623.36|24742.07|24622.07|10
1636060060000|2021-11-04 21:07:40|24743.47|24623.47|24743.72|24623.72|24743.8|24623.8|24742.38|24622.38|10
1636060070000|2021-11-04 21:07:50|24742.46|24622.46|24745.24|24625.24|24745.24|24625.24|24742.46|24622.46|10
1636060080000|2021-11-04 21:08:00|24745.38|24625.38|24746.98|24626.98|24747.01|24627.01|24745.37|24625.37|10
1636060090000|2021-11-04 21:08:10|24746.36|24626.36|24746.18|24626.18|24746.36|24626.36|24744.37|24624.37|10
1636060100000|2021-11-04 21:08:20|24745.65|24625.65|24746.92|24626.92|24747.42|24627.42|24745.42|24625.42|9
1636060110000|2021-11-04 21:08:30|24746.23|24626.23|24742.62|24622.62|24746.23|24626.23|24742.41|24622.41|10
1636060120000|2021-11-04 21:08:40|24743.36|24623.36|24741.63|24621.63|24743.36|24623.36|24741.63|24621.63|10
1636060130000|2021-11-04 21:08:50|24741.07|24621.07|24737.46|24617.46|24741.07|24621.07|24737.38|24617.38|10
1636060140000|2021-11-04 21:09:00|24734.43|24614.43|24731.97|24611.97|24734.43|24614.43|24731.97|24611.97|10
1636060150000|2021-11-04 21:09:10|24731.62|24611.62|24727.47|24607.47|24731.62|24611.62|24727.47|24607.47|10
1636060160000|2021-11-04 21:09:20|24726.37|24606.37|24720.45|24600.45|24726.37|24606.37|24720.45|24600.45|9
1636060170000|2021-11-04 21:09:30|24718.8|24598.8|24709.91|24589.91|24718.8|24598.8|24709.91|24589.91|10
1636060180000|2021-11-04 21:09:40|24709.76|24589.76|24702.55|24582.55|24709.76|24589.76|24702.55|24582.55|10
1636060190000|2021-11-04 21:09:50|24702.25|24582.25|24698.64|24578.64|24702.25|24582.25|24698.64|24578.64|10
1636060200000|2021-11-04 21:10:00|24698.52|24578.52|24699.55|24579.55|24699.55|24579.55|24698.52|24578.52|10
1636060210000|2021-11-04 21:10:10|24699.2|24579.2|24699.48|24579.48|24699.58|24579.58|24698.38|24578.38|10
1636060220000|2021-11-04 21:10:20|24699.59|24579.59|24700.96|24580.96|24700.96|24580.96|24698.41|24578.41|10
1636060230000|2021-11-04 21:10:30|24700.93|24580.93|24700.58|24580.58|24701.23|24581.23|24700.58|24580.58|9
1636060240000|2021-11-04 21:10:40|24700.78|24580.78|24699.73|24579.73|24700.78|24580.78|24699.48|24579.48|10
1636060250000|2021-11-04 21:10:50|24699.77|24579.77|24697|24577|24699.77|24579.77|24697|24577|10
1636060260000|2021-11-04 21:11:00|24697.27|24577.27|24696.2|24576.2|24697.77|24577.77|24696.2|24576.2|8
1636060270000|2021-11-04 21:11:10|24696.36|24576.36|24701.14|24581.14|24701.14|24581.14|24695.92|24575.92|10
1636060280000|2021-11-04 21:11:20|24701.07|24581.07|24702.98|24582.98|24702.98|24582.98|24700.18|24580.18|9
1636060290000|2021-11-04 21:11:30|24703.21|24583.21|24701.16|24581.16|24703.21|24583.21|24701.16|24581.16|10
1636060300000|2021-11-04 21:11:40|24700.27|24580.27|24701.72|24581.72|24702.14|24582.14|24700.27|24580.27|10
1636060310000|2021-11-04 21:11:50|24701.76|24581.76|24702.86|24582.86|24702.9|24582.9|24701.42|24581.42|10
1636060320000|2021-11-04 21:12:00|24703.03|24583.03|24702.76|24582.76|24703.18|24583.18|24701.68|24581.68|10
1636060330000|2021-11-04 21:12:10|24703.15|24583.15|24703.32|24583.32|24703.82|24583.82|24702.93|24582.93|9
1636060340000|2021-11-04 21:12:20|24702.79|24582.79|24704.25|24584.25|24704.32|24584.32|24702.79|24582.79|9
1636060350000|2021-11-04 21:12:30|24704.29|24584.29|24702.98|24582.98|24704.29|24584.29|24702.89|24582.89|10
1636060360000|2021-11-04 21:12:40|24701.66|24581.66|24701.1|24581.1|24702|24582|24700.61|24580.61|8
1636060370000|2021-11-04 21:12:50|24700.17|24580.17|24701.63|24581.63|24701.99|24581.99|24700.17|24580.17|10
1636060380000|2021-11-04 21:13:00|24701.68|24581.68|24703.49|24583.49|24703.51|24583.51|24701.12|24581.12|9
1636060390000|2021-11-04 21:13:10|24703.53|24583.53|24706.53|24586.53|24706.53|24586.53|24703.14|24583.14|10
1636060400000|2021-11-04 21:13:20|24708.37|24588.37|24709.15|24589.15|24709.53|24589.53|24708.37|24588.37|10
1636060410000|2021-11-04 21:13:30|24709.24|24589.24|24712.28|24592.28|24712.28|24592.28|24709.24|24589.24|10
1636060420000|2021-11-04 21:13:40|24712.34|24592.34|24714.55|24594.55|24714.55|24594.55|24711.21|24591.21|10
1636060430000|2021-11-04 21:13:50|24714.33|24594.33|24712.66|24592.66|24714.33|24594.33|24712.53|24592.53|10
1636060440000|2021-11-04 21:14:00|24712.84|24592.84|24713.26|24593.26|24713.26|24593.26|24712.59|24592.59|9
1636060450000|2021-11-04 21:14:10|24712.52|24592.52|24711.84|24591.84|24712.7|24592.7|24711.8|24591.8|10
1636060460000|2021-11-04 21:14:20|24711.72|24591.72|24706.85|24586.85|24711.85|24591.85|24706.85|24586.85|10
1636060470000|2021-11-04 21:14:30|24706.4|24586.4|24695.99|24575.99|24706.4|24586.4|24695.7|24575.7|10
1636060480000|2021-11-04 21:14:40|24696.05|24576.05|24689.78|24569.78|24696.17|24576.17|24689.78|24569.78|10
1636060490000|2021-11-04 21:14:50|24688.83|24568.83|24689.47|24569.47|24689.47|24569.47|24687.86|24567.86|10
1636060500000|2021-11-04 21:15:00|24690.79|24570.79|24689.78|24569.78|24691.06|24571.06|24688.51|24568.51|10
1636060510000|2021-11-04 21:15:10|24690.56|24570.56|24691.44|24571.44|24691.44|24571.44|24688.65|24568.65|9
1636060520000|2021-11-04 21:15:20|24692.39|24572.39|24693.14|24573.14|24695.33|24575.33|24692.39|24572.39|10
1636060530000|2021-11-04 21:15:30|24693.8|24573.8|24699.66|24579.66|24699.66|24579.66|24693.8|24573.8|10
1636060540000|2021-11-04 21:15:40|24699.88|24579.88|24701.96|24581.96|24702.13|24582.13|24699.76|24579.76|10
1636060550000|2021-11-04 21:15:50|24702.01|24582.01|24703.38|24583.38|24703.84|24583.84|24702.01|24582.01|10
1636060560000|2021-11-04 21:16:00|24703.5|24583.5|24708.24|24588.24|24708.24|24588.24|24703.5|24583.5|10
1636060570000|2021-11-04 21:16:10|24708.16|24588.16|24711.29|24591.29|24711.73|24591.73|24708.16|24588.16|10
1636060580000|2021-11-04 21:16:20|24711.72|24591.72|24713.55|24593.55|24713.55|24593.55|24711.34|24591.34|10
1636060590000|2021-11-04 21:16:30|24714.14|24594.14|24717.32|24597.32|24717.32|24597.32|24713.03|24593.03|10
1636060600000|2021-11-04 21:16:40|24717.22|24597.22|24723.29|24603.29|24723.29|24603.29|24717.22|24597.22|10
1636060610000|2021-11-04 21:16:50|24723.3|24603.3|24723.39|24603.39|24724.24|24604.24|24723.2|24603.2|10
1636060620000|2021-11-04 21:17:00|24722.65|24602.65|24723.86|24603.86|24725.39|24605.39|24722.59|24602.59|9
1636060630000|2021-11-04 21:17:10|24723.79|24603.79|24724.56|24604.56|24724.56|24604.56|24723.08|24603.08|9
1636060640000|2021-11-04 21:17:20|24724.33|24604.33|24727.06|24607.06|24727.74|24607.74|24724.33|24604.33|10
1636060650000|2021-11-04 21:17:30|24726.94|24606.94|24725.94|24605.94|24727.11|24607.11|24725.94|24605.94|10
1636060660000|2021-11-04 21:17:40|24725.97|24605.97|24726.3|24606.3|24726.95|24606.95|24725.58|24605.58|10
1636060670000|2021-11-04 21:17:50|24727.02|24607.02|24729.66|24609.66|24729.66|24609.66|24726.06|24606.06|10
1636060680000|2021-11-04 21:18:00|24729.46|24609.46|24728.82|24608.82|24729.86|24609.86|24728.82|24608.82|9
1636060690000|2021-11-04 21:18:10|24728.83|24608.83|24727.09|24607.09|24729.69|24609.69|24727.09|24607.09|8
1636060700000|2021-11-04 21:18:20|24727.07|24607.07|24725.69|24605.69|24727.1|24607.1|24725.61|24605.61|10
1636060710000|2021-11-04 21:18:30|24724.29|24604.29|24719.67|24599.67|24724.29|24604.29|24719.67|24599.67|10
1636060720000|2021-11-04 21:18:40|24719.47|24599.47|24704.12|24584.12|24719.47|24599.47|24704.12|24584.12|10
1636060730000|2021-11-04 21:18:50|24702.68|24582.68|24696.54|24576.54|24702.93|24582.93|24696.54|24576.54|10
1636060740000|2021-11-04 21:19:00|24695.78|24575.78|24693.22|24573.22|24695.78|24575.78|24693.22|24573.22|10
1636060750000|2021-11-04 21:19:10|24693.27|24573.27|24694.31|24574.31|24694.62|24574.62|24693.24|24573.24|10
1636060760000|2021-11-04 21:19:20|24694.81|24574.81|24696.84|24576.84|24696.97|24576.97|24694.48|24574.48|9
1636060770000|2021-11-04 21:19:30|24696.63|24576.63|24695.44|24575.44|24697|24577|24694.2|24574.2|10
1636060780000|2021-11-04 21:19:40|24692.57|24572.57|24687|24567|24692.57|24572.57|24687|24567|10
1636060790000|2021-11-04 21:19:50|24685.67|24565.67|24684.73|24564.73|24686.2|24566.2|24684.55|24564.55|9
1636060800000|2021-11-04 21:20:00|24685.39|24565.39|24685.13|24565.13|24686.21|24566.21|24685.13|24565.13|10
1636060810000|2021-11-04 21:20:10|24684.89|24564.89|24685.9|24565.9|24686.46|24566.46|24684.89|24564.89|10
1636060820000|2021-11-04 21:20:20|24686.13|24566.13|24687.84|24567.84|24687.84|24567.84|24685.94|24565.94|9
1636060830000|2021-11-04 21:20:30|24687.85|24567.85|24690.99|24570.99|24691.1|24571.1|24687.85|24567.85|9
1636060840000|2021-11-04 21:20:40|24690.06|24570.06|24691.64|24571.64|24692.2|24572.2|24690.06|24570.06|10
1636060850000|2021-11-04 21:20:50|24691.78|24571.78|24694.45|24574.45|24694.69|24574.69|24691.53|24571.53|10
1636060860000|2021-11-04 21:21:00|24694.25|24574.25|24695.28|24575.28|24695.28|24575.28|24693.42|24573.42|10
1636060870000|2021-11-04 21:21:10|24695.68|24575.68|24696.5|24576.5|24696.5|24576.5|24694.89|24574.89|9
1636060880000|2021-11-04 21:21:20|24696.43|24576.43|24697.67|24577.67|24697.78|24577.78|24695.61|24575.61|9
1636060890000|2021-11-04 21:21:30|24697.9|24577.9|24700.33|24580.33|24700.33|24580.33|24697.9|24577.9|9
1636060900000|2021-11-04 21:21:40|24700.48|24580.48|24704.6|24584.6|24704.72|24584.72|24700.48|24580.48|9
1636060910000|2021-11-04 21:21:50|24704.39|24584.39|24706.16|24586.16|24706.25|24586.25|24704.39|24584.39|9
1636060920000|2021-11-04 21:22:00|24706.47|24586.47|24706.25|24586.25|24707.35|24587.35|24706.25|24586.25|8
1636060930000|2021-11-04 21:22:10|24706.08|24586.08|24705.92|24585.92|24706.69|24586.69|24705.22|24585.22|10
1636060940000|2021-11-04 21:22:20|24706.08|24586.08|24707.95|24587.95|24707.95|24587.95|24706.08|24586.08|10
1636060950000|2021-11-04 21:22:30|24708.78|24588.78|24710.04|24590.04|24710.04|24590.04|24708.53|24588.53|9
1636060960000|2021-11-04 21:22:40|24710.03|24590.03|24706.27|24586.27|24710.03|24590.03|24706.27|24586.27|8
1636060970000|2021-11-04 21:22:50|24705.96|24585.96|24702.4|24582.4|24706.67|24586.67|24702.4|24582.4|10
1636060980000|2021-11-04 21:23:00|24700.77|24580.77|24696.96|24576.96|24700.77|24580.77|24696.96|24576.96|10
1636060990000|2021-11-04 21:23:10|24697.46|24577.46|24695.79|24575.79|24697.46|24577.46|24695.79|24575.79|10
1636061000000|2021-11-04 21:23:20|24695.76|24575.76|24693.84|24573.84|24695.76|24575.76|24692.72|24572.72|10
1636061010000|2021-11-04 21:23:30|24692.67|24572.67|24688.96|24568.96|24692.67|24572.67|24688.84|24568.84|10
1636061020000|2021-11-04 21:23:40|24689.27|24569.27|24683.96|24563.96|24689.27|24569.27|24683.96|24563.96|10
1636061030000|2021-11-04 21:23:50|24683.79|24563.79|24679.88|24559.88|24683.79|24563.79|24679.82|24559.82|10
1636061040000|2021-11-04 21:24:00|24679.83|24559.83|24678.66|24558.66|24679.92|24559.92|24678.31|24558.31|9
1636061050000|2021-11-04 21:24:10|24680.18|24560.18|24686.55|24566.55|24686.55|24566.55|24680.18|24560.18|10
1636061060000|2021-11-04 21:24:20|24686.29|24566.29|24689.55|24569.55|24689.55|24569.55|24685.59|24565.59|10
1636061070000|2021-11-04 21:24:30|24688.9|24568.9|24689.82|24569.82|24690.04|24570.04|24688.59|24568.59|10
1636061080000|2021-11-04 21:24:40|24689.74|24569.74|24690.98|24570.98|24691.73|24571.73|24689.74|24569.74|10
1636061090000|2021-11-04 21:24:50|24690.92|24570.92|24691.38|24571.38|24691.38|24571.38|24690.22|24570.22|9
1636061100000|2021-11-04 21:25:00|24692.68|24572.68|24692.54|24572.54|24692.82|24572.82|24690.35|24570.35|10
1636061110000|2021-11-04 21:25:10|24692.19|24572.19|24690.92|24570.92|24692.36|24572.36|24690.46|24570.46|10
1636061120000|2021-11-04 21:25:20|24689.82|24569.82|24686.22|24566.22|24689.93|24569.93|24686.22|24566.22|10
1636061130000|2021-11-04 21:25:30|24685.63|24565.63|24681.17|24561.17|24686.77|24566.77|24680.4|24560.4|10
1636061140000|2021-11-04 21:25:40|24681.03|24561.03|24680.62|24560.62|24682|24562|24680.56|24560.56|10
1636061150000|2021-11-04 21:25:50|24680.31|24560.31|24682.65|24562.65|24682.98|24562.98|24680.31|24560.31|10
1636061160000|2021-11-04 21:26:00|24682.64|24562.64|24683.04|24563.04|24683.04|24563.04|24681.81|24561.81|10
1636061170000|2021-11-04 21:26:10|24685.41|24565.41|24690.54|24570.54|24690.54|24570.54|24685.41|24565.41|10
1636061180000|2021-11-04 21:26:20|24690.8|24570.8|24693.89|24573.89|24693.89|24573.89|24690.8|24570.8|9
1636061190000|2021-11-04 21:26:30|24694.05|24574.05|24693.28|24573.28|24694.05|24574.05|24692.27|24572.27|10
1636061200000|2021-11-04 21:26:40|24693.1|24573.1|24697.45|24577.45|24697.55|24577.55|24693.1|24573.1|9
1636061210000|2021-11-04 21:26:50|24697.63|24577.63|24698.34|24578.34|24698.34|24578.34|24697.09|24577.09|8
1636061220000|2021-11-04 21:27:00|24697.3|24577.3|24697.86|24577.86|24698.43|24578.43|24697.3|24577.3|8
1636061230000|2021-11-04 21:27:10|24698.57|24578.57|24697.83|24577.83|24698.57|24578.57|24697.83|24577.83|9
1636061240000|2021-11-04 21:27:20|24697.85|24577.85|24699.61|24579.61|24699.61|24579.61|24696.42|24576.42|9
1636061250000|2021-11-04 21:27:30|24699.65|24579.65|24703.61|24583.61|24703.61|24583.61|24699.27|24579.27|9
1636061260000|2021-11-04 21:27:40|24704.59|24584.59|24704.09|24584.09|24704.94|24584.94|24703.33|24583.33|9
1636061270000|2021-11-04 21:27:50|24704.83|24584.83|24705.23|24585.23|24705.23|24585.23|24704.61|24584.61|9
1636061280000|2021-11-04 21:28:00|24705.42|24585.42|24706.33|24586.33|24707.53|24587.53|24705.42|24585.42|9
1636061290000|2021-11-04 21:28:10|24706.28|24586.28|24707.41|24587.41|24707.65|24587.65|24705.4|24585.4|10
1636061300000|2021-11-04 21:28:20|24707.86|24587.86|24710.36|24590.36|24710.71|24590.71|24707.86|24587.86|10
1636061310000|2021-11-04 21:28:30|24711.15|24591.15|24712.21|24592.21|24712.21|24592.21|24710.79|24590.79|9
1636061320000|2021-11-04 21:28:40|24711.86|24591.86|24713.84|24593.84|24714.23|24594.23|24711.86|24591.86|10
1636061330000|2021-11-04 21:28:50|24713.91|24593.91|24713.87|24593.87|24714.17|24594.17|24712.85|24592.85|8
1636061340000|2021-11-04 21:29:00|24712.98|24592.98|24715.99|24595.99|24716.51|24596.51|24712.98|24592.98|10
1636061350000|2021-11-04 21:29:10|24716.45|24596.45|24719.43|24599.43|24720.72|24600.72|24716.45|24596.45|9
1636061360000|2021-11-04 21:29:20|24719.64|24599.64|24720.39|24600.39|24721.05|24601.05|24719.64|24599.64|10
1636061370000|2021-11-04 21:29:30|24721.67|24601.67|24722.84|24602.84|24722.84|24602.84|24721.67|24601.67|9
1636061380000|2021-11-04 21:29:40|24722.34|24602.34|24722.58|24602.58|24722.88|24602.88|24722.02|24602.02|10
1636061390000|2021-11-04 21:29:50|24723.2|24603.2|24722.32|24602.32|24723.29|24603.29|24722.32|24602.32|9
1636061400000|2021-11-04 21:30:00|24724.7|24604.7|24723.86|24603.86|24725.12|24605.12|24723.72|24603.72|10
1636061410000|2021-11-04 21:30:10|24724.07|24604.07|24725.37|24605.37|24725.38|24605.38|24723.37|24603.37|9
1636061420000|2021-11-04 21:30:20|24725.38|24605.38|24727.99|24607.99|24728.23|24608.23|24725.38|24605.38|10
1636061430000|2021-11-04 21:30:30|24728.21|24608.21|24727.55|24607.55|24728.77|24608.77|24726.99|24606.99|9
1636061440000|2021-11-04 21:30:40|24726.77|24606.77|24731.9|24611.9|24732.17|24612.17|24726.77|24606.77|10
1636061450000|2021-11-04 21:30:50|24731.89|24611.89|24732.11|24612.11|24733.76|24613.76|24731.22|24611.22|9
1636061460000|2021-11-04 21:31:00|24731.6|24611.6|24735.05|24615.05|24735.05|24615.05|24731.6|24611.6|10
1636061470000|2021-11-04 21:31:10|24735.68|24615.68|24735.35|24615.35|24737.18|24617.18|24734.55|24614.55|10
1636061480000|2021-11-04 21:31:20|24735.74|24615.74|24734.71|24614.71|24737.52|24617.52|24734.71|24614.71|9
1636061490000|2021-11-04 21:31:30|24735.06|24615.06|24734.05|24614.05|24735.06|24615.06|24733.94|24613.94|10
1636061500000|2021-11-04 21:31:40|24734.32|24614.32|24736.85|24616.85|24736.85|24616.85|24734.32|24614.32|10
1636061510000|2021-11-04 21:31:50|24737.65|24617.65|24738.82|24618.82|24740.11|24620.11|24737.65|24617.65|10
1636061520000|2021-11-04 21:32:00|24738.96|24618.96|24740.06|24620.06|24740.14|24620.14|24738.52|24618.52|10
1636061530000|2021-11-04 21:32:10|24740.55|24620.55|24741.46|24621.46|24741.59|24621.59|24740.26|24620.26|9
1636061540000|2021-11-04 21:32:20|24742.2|24622.2|24743.35|24623.35|24743.77|24623.77|24742.2|24622.2|10
1636061550000|2021-11-04 21:32:30|24744.17|24624.17|24745.25|24625.25|24745.39|24625.39|24743.8|24623.8|10
1636061560000|2021-11-04 21:32:40|24745.12|24625.12|24744.58|24624.58|24745.66|24625.66|24744.51|24624.51|10
1636061570000|2021-11-04 21:32:50|24744.77|24624.77|24744.78|24624.78|24744.78|24624.78|24743.06|24623.06|9
1636061580000|2021-11-04 21:33:00|24744.92|24624.92|24744.3|24624.3|24745.07|24625.07|24744.09|24624.09|10
1636061590000|2021-11-04 21:33:10|24744.11|24624.11|24746.99|24626.99|24747.16|24627.16|24744.11|24624.11|10
1636061600000|2021-11-04 21:33:20|24747.06|24627.06|24748.33|24628.33|24748.62|24628.62|24746.72|24626.72|10
1636061610000|2021-11-04 21:33:30|24748.68|24628.68|24747.64|24627.64|24748.88|24628.88|24747.59|24627.59|9
1636061620000|2021-11-04 21:33:40|24748.34|24628.34|24749.8|24629.8|24751.14|24631.14|24748.34|24628.34|9
1636061630000|2021-11-04 21:33:50|24749.53|24629.53|24752.08|24632.08|24752.08|24632.08|24749.33|24629.33|10
1636061640000|2021-11-04 21:34:00|24753.36|24633.36|24752.97|24632.97|24753.54|24633.54|24750.95|24630.95|10
1636061650000|2021-11-04 21:34:10|24752.84|24632.84|24750.98|24630.98|24752.84|24632.84|24750.08|24630.08|8
1636061660000|2021-11-04 21:34:20|24753.37|24633.37|24751.98|24631.98|24753.9|24633.9|24751.42|24631.42|10
1636061670000|2021-11-04 21:34:30|24751.96|24631.96|24752.48|24632.48|24752.51|24632.51|24751.74|24631.74|10
1636061680000|2021-11-04 21:34:40|24752.34|24632.34|24752.91|24632.91|24752.91|24632.91|24751.45|24631.45|10
1636061690000|2021-11-04 21:34:50|24753.12|24633.12|24753.96|24633.96|24753.96|24633.96|24753.07|24633.07|8
1636061700000|2021-11-04 21:35:00|24754|24634|24754.53|24634.53|24754.53|24634.53|24751.48|24631.48|9
1636061710000|2021-11-04 21:35:10|24754.82|24634.82|24752.87|24632.87|24754.82|24634.82|24752.87|24632.87|10
1636061720000|2021-11-04 21:35:20|24753.28|24633.28|24754.24|24634.24|24754.71|24634.71|24753.28|24633.28|10
1636061730000|2021-11-04 21:35:30|24754.55|24634.55|24754.53|24634.53|24754.82|24634.82|24753.26|24633.26|10
1636061740000|2021-11-04 21:35:40|24754.54|24634.54|24755.25|24635.25|24755.99|24635.99|24754|24634|10
1636061750000|2021-11-04 21:35:50|24754.7|24634.7|24755.32|24635.32|24755.49|24635.49|24754.46|24634.46|10
1636061760000|2021-11-04 21:36:00|24755.68|24635.68|24756.29|24636.29|24756.29|24636.29|24754.95|24634.95|9
1636061770000|2021-11-04 21:36:10|24756.04|24636.04|24755.01|24635.01|24756.62|24636.62|24755.01|24635.01|9
1636061780000|2021-11-04 21:36:20|24754.45|24634.45|24754.77|24634.77|24755.63|24635.63|24754.21|24634.21|8
1636061790000|2021-11-04 21:36:30|24754.85|24634.85|24751.19|24631.19|24754.85|24634.85|24750.46|24630.46|9
1636061800000|2021-11-04 21:36:40|24751.84|24631.84|24741.61|24621.61|24751.84|24631.84|24741.61|24621.61|10
1636061810000|2021-11-04 21:36:50|24741.24|24621.24|24738.43|24618.43|24741.24|24621.24|24738.43|24618.43|9
1636061820000|2021-11-04 21:37:00|24737.98|24617.98|24738.63|24618.63|24740.96|24620.96|24737.81|24617.81|10
1636061830000|2021-11-04 21:37:10|24737.95|24617.95|24738.93|24618.93|24739.11|24619.11|24737.36|24617.36|9
1636061840000|2021-11-04 21:37:20|24738.94|24618.94|24736.94|24616.94|24738.94|24618.94|24736.94|24616.94|10
1636061850000|2021-11-04 21:37:30|24736.68|24616.68|24737.61|24617.61|24737.61|24617.61|24736.68|24616.68|10
1636061860000|2021-11-04 21:37:40|24736.64|24616.64|24736.39|24616.39|24736.82|24616.82|24736.27|24616.27|10
1636061870000|2021-11-04 21:37:50|24736.12|24616.12|24736.23|24616.23|24736.23|24616.23|24735.47|24615.47|10
1636061880000|2021-11-04 21:38:00|24737.15|24617.15|24736.74|24616.74|24737.37|24617.37|24736.19|24616.19|10
1636061890000|2021-11-04 21:38:10|24737.02|24617.02|24732.74|24612.74|24737.02|24617.02|24732.16|24612.16|10
1636061900000|2021-11-04 21:38:20|24731.88|24611.88|24732.83|24612.83|24733.27|24613.27|24731.66|24611.66|10
1636061910000|2021-11-04 21:38:30|24732.08|24612.08|24732.63|24612.63|24732.63|24612.63|24731.95|24611.95|10
1636061920000|2021-11-04 21:38:40|24732.83|24612.83|24732.28|24612.28|24733.16|24613.16|24732.28|24612.28|10
1636061930000|2021-11-04 21:38:50|24731.39|24611.39|24730.57|24610.57|24731.39|24611.39|24729.95|24609.95|10
1636061940000|2021-11-04 21:39:00|24729.88|24609.88|24728.46|24608.46|24730.3|24610.3|24728.46|24608.46|10
1636061950000|2021-11-04 21:39:10|24727.87|24607.87|24728.77|24608.77|24728.77|24608.77|24727.35|24607.35|10
1636061960000|2021-11-04 21:39:20|24728.11|24608.11|24725.5|24605.5|24728.11|24608.11|24725.47|24605.47|10
1636061970000|2021-11-04 21:39:30|24727.37|24607.37|24726.07|24606.07|24727.55|24607.55|24725.92|24605.92|8
1636061980000|2021-11-04 21:39:40|24726.01|24606.01|24721.93|24601.93|24726.01|24606.01|24721.93|24601.93|10
1636061990000|2021-11-04 21:39:50|24723.55|24603.55|24720.6|24600.6|24723.88|24603.88|24719.59|24599.59|10
1636062000000|2021-11-04 21:40:00|24721.64|24601.64|24719.86|24599.86|24721.64|24601.64|24719.49|24599.49|10
1636062010000|2021-11-04 21:40:10|24720.38|24600.38|24718.03|24598.03|24720.71|24600.71|24718.03|24598.03|10
1636062020000|2021-11-04 21:40:20|24717.73|24597.73|24718.45|24598.45|24718.97|24598.97|24717.73|24597.73|9
1636062030000|2021-11-04 21:40:30|24718.41|24598.41|24718.45|24598.45|24719.89|24599.89|24718.11|24598.11|10
1636062040000|2021-11-04 21:40:40|24718.16|24598.16|24717.41|24597.41|24718.49|24598.49|24717.34|24597.34|10
1636062050000|2021-11-04 21:40:50|24717.36|24597.36|24717.8|24597.8|24718.71|24598.71|24716.63|24596.63|10
1636062060000|2021-11-04 21:41:00|24717.62|24597.62|24718.67|24598.67|24718.67|24598.67|24716.81|24596.81|10
1636062070000|2021-11-04 21:41:10|24719.28|24599.28|24717.65|24597.65|24719.28|24599.28|24717.55|24597.55|10
1636062080000|2021-11-04 21:41:20|24718.35|24598.35|24723.2|24603.2|24723.2|24603.2|24718.35|24598.35|10
1636062090000|2021-11-04 21:41:30|24723.41|24603.41|24725.66|24605.66|24726.36|24606.36|24723.41|24603.41|10
1636062100000|2021-11-04 21:41:40|24726.24|24606.24|24732.42|24612.42|24732.42|24612.42|24726.24|24606.24|10
1636062110000|2021-11-04 21:41:50|24732.68|24612.68|24731.23|24611.23|24732.68|24612.68|24731.23|24611.23|10
1636062120000|2021-11-04 21:42:00|24731.48|24611.48|24733.64|24613.64|24733.91|24613.91|24731.48|24611.48|10
1636062130000|2021-11-04 21:42:10|24733.25|24613.25|24734.16|24614.16|24734.3|24614.3|24733.24|24613.24|9
1636062140000|2021-11-04 21:42:20|24736.04|24616.04|24736.74|24616.74|24737.37|24617.37|24735.52|24615.52|10
1636062150000|2021-11-04 21:42:30|24737.05|24617.05|24735.55|24615.55|24737.35|24617.35|24735.55|24615.55|9
1636062160000|2021-11-04 21:42:40|24735.45|24615.45|24736.7|24616.7|24736.7|24616.7|24735.17|24615.17|8
1636062170000|2021-11-04 21:42:50|24736.66|24616.66|24736.86|24616.86|24737.49|24617.49|24736.63|24616.63|9
1636062180000|2021-11-04 21:43:00|24736.06|24616.06|24736.79|24616.79|24737.72|24617.72|24736.06|24616.06|9
1636062190000|2021-11-04 21:43:10|24736.73|24616.73|24739.63|24619.63|24739.63|24619.63|24736.73|24616.73|10
1636062200000|2021-11-04 21:43:20|24739.41|24619.41|24740.51|24620.51|24741.24|24621.24|24739.4|24619.4|8
1636062210000|2021-11-04 21:43:30|24741.81|24621.81|24742.73|24622.73|24742.73|24622.73|24740.81|24620.81|10
1636062220000|2021-11-04 21:43:40|24742.65|24622.65|24744.23|24624.23|24744.97|24624.97|24742.3|24622.3|7
1636062230000|2021-11-04 21:43:50|24744.02|24624.02|24744.33|24624.33|24745.32|24625.32|24744.02|24624.02|10
1636062240000|2021-11-04 21:44:00|24744.21|24624.21|24742.82|24622.82|24744.21|24624.21|24742.37|24622.37|9
1636062250000|2021-11-04 21:44:10|24742.73|24622.73|24741.57|24621.57|24742.75|24622.75|24740.32|24620.32|8
1636062260000|2021-11-04 21:44:20|24741.39|24621.39|24737.65|24617.65|24741.39|24621.39|24737.64|24617.64|10
1636062270000|2021-11-04 21:44:30|24737.76|24617.76|24736.03|24616.03|24737.76|24617.76|24734.96|24614.96|9
1636062280000|2021-11-04 21:44:40|24735.94|24615.94|24733.78|24613.78|24736.68|24616.68|24733.78|24613.78|9
1636062290000|2021-11-04 21:44:50|24733.12|24613.12|24732.23|24612.23|24733.5|24613.5|24732.08|24612.08|10
1636062300000|2021-11-04 21:45:00|24731.01|24611.01|24725.15|24605.15|24731.01|24611.01|24725.03|24605.03|10
1636062310000|2021-11-04 21:45:10|24725.14|24605.14|24726.2|24606.2|24727.39|24607.39|24724.62|24604.62|10
1636062320000|2021-11-04 21:45:20|24726.35|24606.35|24727.11|24607.11|24727.11|24607.11|24725.48|24605.48|10
1636062330000|2021-11-04 21:45:30|24727.49|24607.49|24726.23|24606.23|24728.53|24608.53|24726.23|24606.23|10
1636062340000|2021-11-04 21:45:40|24726.91|24606.91|24727.09|24607.09|24727.54|24607.54|24726.22|24606.22|10
1636062350000|2021-11-04 21:45:50|24726.98|24606.98|24728.6|24608.6|24728.6|24608.6|24726.98|24606.98|10
1636062360000|2021-11-04 21:46:00|24728.4|24608.4|24728.04|24608.04|24728.4|24608.4|24727.47|24607.47|10
1636062370000|2021-11-04 21:46:10|24728.64|24608.64|24729.17|24609.17|24729.17|24609.17|24727.93|24607.93|10
1636062380000|2021-11-04 21:46:20|24728.95|24608.95|24730.58|24610.58|24730.58|24610.58|24728.9|24608.9|9
1636062390000|2021-11-04 21:46:30|24730.43|24610.43|24734.75|24614.75|24735.39|24615.39|24730.43|24610.43|9
1636062400000|2021-11-04 21:46:40|24734.68|24614.68|24735.3|24615.3|24736.18|24616.18|24734.48|24614.48|10
1636062410000|2021-11-04 21:46:50|24735.16|24615.16|24734.69|24614.69|24735.41|24615.41|24734.07|24614.07|10
1636062420000|2021-11-04 21:47:00|24734.67|24614.67|24738.18|24618.18|24738.18|24618.18|24734.19|24614.19|10
1636062430000|2021-11-04 21:47:10|24738.05|24618.05|24742.08|24622.08|24742.26|24622.26|24738.05|24618.05|10
1636062440000|2021-11-04 21:47:20|24743.13|24623.13|24746.49|24626.49|24746.49|24626.49|24743.13|24623.13|8
1636062450000|2021-11-04 21:47:30|24746.53|24626.53|24746.17|24626.17|24747.06|24627.06|24745.82|24625.82|10
1636062460000|2021-11-04 21:47:40|24746.47|24626.47|24744.23|24624.23|24747.93|24627.93|24744.23|24624.23|10
1636062470000|2021-11-04 21:47:50|24744.58|24624.58|24744.52|24624.52|24744.85|24624.85|24744.46|24624.46|10
1636062480000|2021-11-04 21:48:00|24744.61|24624.61|24744.52|24624.52|24744.79|24624.79|24743.86|24623.86|10
1636062490000|2021-11-04 21:48:10|24744.49|24624.49|24744.29|24624.29|24744.93|24624.93|24744.29|24624.29|10
1636062500000|2021-11-04 21:48:20|24745.47|24625.47|24746.84|24626.84|24747.32|24627.32|24744.65|24624.65|10
1636062510000|2021-11-04 21:48:30|24748.47|24628.47|24747.97|24627.97|24748.47|24628.47|24747.97|24627.97|10
1636062520000|2021-11-04 21:48:40|24746.98|24626.98|24745.08|24625.08|24748.51|24628.51|24744.99|24624.99|9
1636062530000|2021-11-04 21:48:50|24745.1|24625.1|24745.32|24625.32|24745.46|24625.46|24744.43|24624.43|9
1636062540000|2021-11-04 21:49:00|24745.49|24625.49|24746.75|24626.75|24746.84|24626.84|24745.49|24625.49|10
1636062550000|2021-11-04 21:49:10|24746.49|24626.49|24746.43|24626.43|24747.6|24627.6|24746.43|24626.43|10
1636062560000|2021-11-04 21:49:20|24746.31|24626.31|24747.26|24627.26|24747.74|24627.74|24745.87|24625.87|9
1636062570000|2021-11-04 21:49:30|24745.6|24625.6|24743.6|24623.6|24745.6|24625.6|24743.6|24623.6|10
1636062580000|2021-11-04 21:49:40|24742.7|24622.7|24739.22|24619.22|24742.7|24622.7|24736.61|24616.61|10
1636062590000|2021-11-04 21:49:50|24737.43|24617.43|24736.88|24616.88|24737.81|24617.81|24736.78|24616.78|9
1636062600000|2021-11-04 21:50:00|24736.74|24616.74|24736.26|24616.26|24737.53|24617.53|24736.12|24616.12|10
1636062610000|2021-11-04 21:50:10|24736.43|24616.43|24737.22|24617.22|24737.46|24617.46|24736.04|24616.04|9
1636062620000|2021-11-04 21:50:20|24737.46|24617.46|24737.36|24617.36|24737.46|24617.46|24736.16|24616.16|10
1636062630000|2021-11-04 21:50:30|24737.66|24617.66|24739.42|24619.42|24739.47|24619.47|24737.66|24617.66|9
1636062640000|2021-11-04 21:50:40|24739.36|24619.36|24740.67|24620.67|24740.67|24620.67|24739.32|24619.32|10
1636062650000|2021-11-04 21:50:50|24740.93|24620.93|24743.44|24623.44|24743.95|24623.95|24740.93|24620.93|10
1636062660000|2021-11-04 21:51:00|24743.26|24623.26|24742.7|24622.7|24743.26|24623.26|24742.27|24622.27|10
1636062670000|2021-11-04 21:51:10|24742.18|24622.18|24742.66|24622.66|24744.53|24624.53|24742.18|24622.18|9
1636062680000|2021-11-04 21:51:20|24742.87|24622.87|24748.15|24628.15|24748.15|24628.15|24742.75|24622.75|10
1636062690000|2021-11-04 21:51:30|24747.82|24627.82|24747.37|24627.37|24748.47|24628.47|24747.37|24627.37|9
1636062700000|2021-11-04 21:51:40|24747.38|24627.38|24749.52|24629.52|24750.3|24630.3|24747.38|24627.38|9
1636062710000|2021-11-04 21:51:50|24750.03|24630.03|24753.86|24633.86|24754.92|24634.92|24750.03|24630.03|9
1636062720000|2021-11-04 21:52:00|24755.03|24635.03|24754.6|24634.6|24756.29|24636.29|24754.6|24634.6|10
1636062730000|2021-11-04 21:52:10|24754.18|24634.18|24755.45|24635.45|24755.45|24635.45|24752.65|24632.65|10
1636062740000|2021-11-04 21:52:20|24755.8|24635.8|24755.25|24635.25|24755.83|24635.83|24754.75|24634.75|10
1636062750000|2021-11-04 21:52:30|24757.86|24637.86|24758.21|24638.21|24762.65|24642.65|24757.76|24637.76|10
1636062760000|2021-11-04 21:52:40|24757.3|24637.3|24755.95|24635.95|24757.3|24637.3|24754.85|24634.85|10
1636062770000|2021-11-04 21:52:50|24755.43|24635.43|24756.98|24636.98|24756.98|24636.98|24754.82|24634.82|8
1636062780000|2021-11-04 21:53:00|24756.93|24636.93|24759.68|24639.68|24759.68|24639.68|24756.93|24636.93|10
1636062790000|2021-11-04 21:53:10|24759.35|24639.35|24761.1|24641.1|24761.34|24641.34|24759.35|24639.35|10
1636062800000|2021-11-04 21:53:20|24761.81|24641.81|24763.6|24643.6|24764.16|24644.16|24761.81|24641.81|9
1636062810000|2021-11-04 21:53:30|24763.66|24643.66|24765.83|24645.83|24765.83|24645.83|24763.25|24643.25|10
1636062820000|2021-11-04 21:53:40|24766.22|24646.22|24766.42|24646.42|24767.76|24647.76|24766.22|24646.22|10
1636062830000|2021-11-04 21:53:50|24766.49|24646.49|24766.87|24646.87|24766.87|24646.87|24766.12|24646.12|8
1636062840000|2021-11-04 21:54:00|24767.17|24647.17|24771.72|24651.72|24771.72|24651.72|24767.17|24647.17|10
1636062850000|2021-11-04 21:54:10|24771.57|24651.57|24772.1|24652.1|24772.29|24652.29|24771.41|24651.41|10
1636062860000|2021-11-04 21:54:20|24771.49|24651.49|24773.64|24653.64|24774.17|24654.17|24770.52|24650.52|10
1636062870000|2021-11-04 21:54:30|24774.5|24654.5|24773.32|24653.32|24775.39|24655.39|24772.9|24652.9|9
1636062880000|2021-11-04 21:54:40|24773.44|24653.44|24772.93|24652.93|24774.07|24654.07|24771.83|24651.83|10
1636062890000|2021-11-04 21:54:50|24771.86|24651.86|24767.96|24647.96|24772.62|24652.62|24767.96|24647.96|10
1636062900000|2021-11-04 21:55:00|24766.63|24646.63|24763.42|24643.42|24766.63|24646.63|24762.93|24642.93|10
1636062910000|2021-11-04 21:55:10|24762.98|24642.98|24760.73|24640.73|24762.98|24642.98|24760.28|24640.28|10
1636062920000|2021-11-04 21:55:20|24760.91|24640.91|24761.62|24641.62|24762.4|24642.4|24760.91|24640.91|10
1636062930000|2021-11-04 21:55:30|24762|24642|24762.52|24642.52|24762.89|24642.89|24761.68|24641.68|10
1636062940000|2021-11-04 21:55:40|24762.32|24642.32|24762.29|24642.29|24762.32|24642.32|24760.52|24640.52|10
1636062950000|2021-11-04 21:55:50|24761.24|24641.24|24761.43|24641.43|24762.06|24642.06|24760.99|24640.99|10
1636062960000|2021-11-04 21:56:00|24760.65|24640.65|24763.12|24643.12|24763.62|24643.62|24760.54|24640.54|10
1636062970000|2021-11-04 21:56:10|24762.67|24642.67|24762.57|24642.57|24762.67|24642.67|24761.6|24641.6|10
1636062980000|2021-11-04 21:56:20|24762.05|24642.05|24758.32|24638.32|24762.05|24642.05|24757.97|24637.97|10
1636062990000|2021-11-04 21:56:30|24758.25|24638.25|24756.22|24636.22|24758.25|24638.25|24755.73|24635.73|10
1636063000000|2021-11-04 21:56:40|24756.09|24636.09|24758.32|24638.32|24758.32|24638.32|24755.91|24635.91|10
1636063010000|2021-11-04 21:56:50|24758.56|24638.56|24759.18|24639.18|24759.65|24639.65|24758.38|24638.38|10
1636063020000|2021-11-04 21:57:00|24759.59|24639.59|24761.1|24641.1|24761.13|24641.13|24759.59|24639.59|10
1636063030000|2021-11-04 21:57:10|24760.58|24640.58|24761.37|24641.37|24761.37|24641.37|24760.58|24640.58|10
1636063040000|2021-11-04 21:57:20|24761.13|24641.13|24761.84|24641.84|24762.28|24642.28|24761.13|24641.13|10
1636063050000|2021-11-04 21:57:30|24761.85|24641.85|24761.83|24641.83|24762.26|24642.26|24760.47|24640.47|10
1636063060000|2021-11-04 21:57:40|24761.5|24641.5|24761.9|24641.9|24762.59|24642.59|24761.5|24641.5|10
1636063070000|2021-11-04 21:57:50|24761.91|24641.91|24764.14|24644.14|24764.14|24644.14|24761.73|24641.73|10
1636063080000|2021-11-04 21:58:00|24764.1|24644.1|24765.32|24645.32|24765.93|24645.93|24763.91|24643.91|10
1636063090000|2021-11-04 21:58:10|24766.55|24646.55|24765.61|24645.61|24766.55|24646.55|24765.61|24645.61|9
1636063100000|2021-11-04 21:58:20|24766.18|24646.18|24763.96|24643.96|24766.61|24646.61|24763.96|24643.96|10
1636063110000|2021-11-04 21:58:30|24765.08|24645.08|24763.3|24643.3|24765.08|24645.08|24762.96|24642.96|10
1636063120000|2021-11-04 21:58:40|24763.12|24643.12|24762.84|24642.84|24764.13|24644.13|24762.84|24642.84|9
1636063130000|2021-11-04 21:58:50|24762.66|24642.66|24760.91|24640.91|24762.92|24642.92|24760.91|24640.91|10
1636063140000|2021-11-04 21:59:00|24761.21|24641.21|24761.73|24641.73|24761.73|24641.73|24760.74|24640.74|9
1636063150000|2021-11-04 21:59:10|24761.75|24641.75|24765.96|24645.96|24765.96|24645.96|24761.75|24641.75|10
1636063160000|2021-11-04 21:59:20|24766.65|24646.65|24767.2|24647.2|24767.21|24647.21|24766.39|24646.39|9
1636063170000|2021-11-04 21:59:30|24767.55|24647.55|24764.02|24644.02|24767.59|24647.59|24764.02|24644.02|10
1636063180000|2021-11-04 21:59:40|24763.34|24643.34|24760.42|24640.42|24764.14|24644.14|24760.11|24640.11|10
1636063190000|2021-11-04 21:59:50|24759.27|24639.27|24755.23|24635.23|24759.27|24639.27|24755.14|24635.14|10
1636063200000|2021-11-04 22:00:00|24755.36|24635.36|24756.31|24636.31|24756.31|24636.31|24755|24635|10
1636063210000|2021-11-04 22:00:10|24754.62|24634.62|24756.17|24636.17|24756.17|24636.17|24754.41|24634.41|10
1636063220000|2021-11-04 22:00:20|24757.2|24637.2|24756.03|24636.03|24757.2|24637.2|24756.02|24636.02|10
1636063230000|2021-11-04 22:00:30|24755.76|24635.76|24756.68|24636.68|24756.83|24636.83|24755.76|24635.76|10
1636063240000|2021-11-04 22:00:40|24756.37|24636.37|24756.15|24636.15|24756.73|24636.73|24755.77|24635.77|10
1636063250000|2021-11-04 22:00:50|24756.51|24636.51|24753.45|24633.45|24756.51|24636.51|24753.45|24633.45|10
1636063260000|2021-11-04 22:01:00|24753.9|24633.9|24761.6|24641.6|24761.6|24641.6|24753.9|24633.9|10
1636063270000|2021-11-04 22:01:10|24762.21|24642.21|24763.69|24643.69|24764.9|24644.9|24762.21|24642.21|10
1636063280000|2021-11-04 22:01:20|24763.88|24643.88|24766.31|24646.31|24766.4|24646.4|24763.88|24643.88|10
1636063290000|2021-11-04 22:01:30|24766.41|24646.41|24765.2|24645.2|24768.02|24648.02|24765.09|24645.09|10
1636063300000|2021-11-04 22:01:40|24766.88|24646.88|24765.25|24645.25|24766.95|24646.95|24764.74|24644.74|10
1636063310000|2021-11-04 22:01:50|24765.43|24645.43|24764|24644|24766.53|24646.53|24764|24644|10
1636063320000|2021-11-04 22:02:00|24765.58|24645.58|24763.71|24643.71|24765.69|24645.69|24763.71|24643.71|10
1636063330000|2021-11-04 22:02:10|24760.46|24640.46|24755.95|24635.95|24760.46|24640.46|24755.95|24635.95|10
1636063340000|2021-11-04 22:02:20|24754.28|24634.28|24753.38|24633.38|24754.69|24634.69|24752.13|24632.13|10
1636063350000|2021-11-04 22:02:30|24752.6|24632.6|24753.69|24633.69|24754.65|24634.65|24751.52|24631.52|10
1636063360000|2021-11-04 22:02:40|24754.03|24634.03|24750.54|24630.54|24754.39|24634.39|24750.54|24630.54|10
1636063370000|2021-11-04 22:02:50|24750.58|24630.58|24749.28|24629.28|24750.58|24630.58|24749.28|24629.28|10
1636063380000|2021-11-04 22:03:00|24748.98|24628.98|24747.76|24627.76|24748.98|24628.98|24747.76|24627.76|10
1636063390000|2021-11-04 22:03:10|24747.21|24627.21|24746.4|24626.4|24747.26|24627.26|24746.4|24626.4|10
1636063400000|2021-11-04 22:03:20|24746.23|24626.23|24748.72|24628.72|24749.69|24629.69|24744.89|24624.89|10
1636063410000|2021-11-04 22:03:30|24747.99|24627.99|24747.99|24627.99|24747.99|24627.99|24747.99|24627.99|1
1636063820000|2021-11-04 22:10:20|24649.96|24529.96|24649.23|24529.23|24650.17|24530.17|24649.23|24529.23|4
1636063830000|2021-11-04 22:10:30|24650.02|24530.02|24649.61|24529.61|24651.24|24531.24|24649.61|24529.61|10
1636063840000|2021-11-04 22:10:40|24649.59|24529.59|24646.77|24526.77|24649.59|24529.59|24646.77|24526.77|10
1636063850000|2021-11-04 22:10:50|24646.49|24526.49|24641.27|24521.27|24646.49|24526.49|24641.27|24521.27|10
1636063860000|2021-11-04 22:11:00|24640.1|24520.1|24631.49|24511.49|24640.1|24520.1|24631.32|24511.32|10
1636063870000|2021-11-04 22:11:10|24629.3|24509.3|24615.63|24495.63|24629.3|24509.3|24615.63|24495.63|10
1636063880000|2021-11-04 22:11:20|24614.65|24494.65|24616.38|24496.38|24616.53|24496.53|24614.36|24494.36|10
1636063890000|2021-11-04 22:11:30|24615.5|24495.5|24618.18|24498.18|24618.18|24498.18|24615.14|24495.14|10
1636063900000|2021-11-04 22:11:40|24617.44|24497.44|24619.18|24499.18|24619.75|24499.75|24617.44|24497.44|10
1636063910000|2021-11-04 22:11:50|24620.61|24500.61|24622.78|24502.78|24622.78|24502.78|24620.21|24500.21|10
1636063920000|2021-11-04 22:12:00|24623.94|24503.94|24623.94|24503.94|24625.84|24505.84|24623.94|24503.94|10
1636063930000|2021-11-04 22:12:10|24624.05|24504.05|24628.34|24508.34|24628.98|24508.98|24624.05|24504.05|9
1636063940000|2021-11-04 22:12:20|24629.33|24509.33|24629.66|24509.66|24629.66|24509.66|24627.97|24507.97|9
1636063950000|2021-11-04 22:12:30|24629.23|24509.23|24630.28|24510.28|24630.94|24510.94|24629.21|24509.21|9
1636063960000|2021-11-04 22:12:40|24630.11|24510.11|24629.84|24509.84|24630.32|24510.32|24629.58|24509.58|9
1636063970000|2021-11-04 22:12:50|24630.35|24510.35|24631.26|24511.26|24631.26|24511.26|24630.1|24510.1|10
1636063980000|2021-11-04 22:13:00|24631.07|24511.07|24631.23|24511.23|24631.7|24511.7|24630.8|24510.8|8
1636063990000|2021-11-04 22:13:10|24631.58|24511.58|24629.85|24509.85|24631.58|24511.58|24628.68|24508.68|10
1636064000000|2021-11-04 22:13:20|24633.67|24513.67|24633.8|24513.8|24634.85|24514.85|24633.67|24513.67|10
1636064010000|2021-11-04 22:13:30|24633.83|24513.83|24633.01|24513.01|24634.53|24514.53|24633.01|24513.01|10
1636064020000|2021-11-04 22:13:40|24633.34|24513.34|24634.85|24514.85|24634.86|24514.86|24632.84|24512.84|9
1636064030000|2021-11-04 22:13:50|24635.1|24515.1|24638.04|24518.04|24638.43|24518.43|24635.1|24515.1|10
1636064040000|2021-11-04 22:14:00|24637.92|24517.92|24636.1|24516.1|24637.92|24517.92|24636.1|24516.1|10
1636064050000|2021-11-04 22:14:10|24635.89|24515.89|24642.01|24522.01|24642.01|24522.01|24635.85|24515.85|10
1636064060000|2021-11-04 22:14:20|24642.99|24522.99|24649.85|24529.85|24649.85|24529.85|24642.59|24522.59|10
1636064070000|2021-11-04 22:14:30|24651.13|24531.13|24658.02|24538.02|24658.5|24538.5|24651.13|24531.13|10
1636064080000|2021-11-04 22:14:40|24658.46|24538.46|24663.01|24543.01|24663.01|24543.01|24658.46|24538.46|9
1636064090000|2021-11-04 22:14:50|24662.87|24542.87|24663.44|24543.44|24664.23|24544.23|24662.87|24542.87|10
1636064100000|2021-11-04 22:15:00|24663.67|24543.67|24666.35|24546.35|24666.4|24546.4|24663.67|24543.67|10
1636064110000|2021-11-04 22:15:10|24668.43|24548.43|24668.64|24548.64|24669.59|24549.59|24668.3|24548.3|10
1636064120000|2021-11-04 22:15:20|24670.83|24550.83|24674.2|24554.2|24674.2|24554.2|24670.83|24550.83|9
1636064130000|2021-11-04 22:15:30|24674.67|24554.67|24673.06|24553.06|24676.35|24556.35|24673.06|24553.06|10
1636064140000|2021-11-04 22:15:40|24672.46|24552.46|24672.32|24552.32|24672.51|24552.51|24671.76|24551.76|10
1636064150000|2021-11-04 22:15:50|24672.65|24552.65|24674.75|24554.75|24674.75|24554.75|24672.62|24552.62|10
1636064160000|2021-11-04 22:16:00|24674.89|24554.89|24677.84|24557.84|24677.84|24557.84|24674.89|24554.89|10
1636064170000|2021-11-04 22:16:10|24678.65|24558.65|24678.44|24558.44|24679.01|24559.01|24678.24|24558.24|10
1636064180000|2021-11-04 22:16:20|24677.84|24557.84|24677.11|24557.11|24678.18|24558.18|24676.68|24556.68|10
1636064190000|2021-11-04 22:16:30|24677.12|24557.12|24678.12|24558.12|24680.7|24560.7|24677.12|24557.12|10
1636064200000|2021-11-04 22:16:40|24678.5|24558.5|24679.27|24559.27|24679.63|24559.63|24678.5|24558.5|10
1636064210000|2021-11-04 22:16:50|24679.08|24559.08|24678.35|24558.35|24679.08|24559.08|24678.07|24558.07|9
1636064220000|2021-11-04 22:17:00|24677.95|24557.95|24679.01|24559.01|24679.32|24559.32|24677.95|24557.95|9
1636064230000|2021-11-04 22:17:10|24679.41|24559.41|24679|24559|24679.52|24559.52|24679|24559|9
1636064240000|2021-11-04 22:17:20|24679.16|24559.16|24679.38|24559.38|24679.84|24559.84|24679.1|24559.1|10
1636064250000|2021-11-04 22:17:30|24679.72|24559.72|24681.58|24561.58|24681.73|24561.73|24678.79|24558.79|10
1636064260000|2021-11-04 22:17:40|24681.61|24561.61|24686.44|24566.44|24686.44|24566.44|24680.85|24560.85|10
1636064270000|2021-11-04 22:17:50|24686.95|24566.95|24693.73|24573.73|24693.73|24573.73|24686.95|24566.95|9
1636064280000|2021-11-04 22:18:00|24694.69|24574.69|24696.26|24576.26|24696.71|24576.71|24694.69|24574.69|10
1636064290000|2021-11-04 22:18:10|24696.97|24576.97|24699.11|24579.11|24700.24|24580.24|24696.87|24576.87|10
1636064300000|2021-11-04 22:18:20|24699.68|24579.68|24705.69|24585.69|24705.69|24585.69|24699.68|24579.68|10
1636064310000|2021-11-04 22:18:30|24705.86|24585.86|24710.36|24590.36|24710.46|24590.46|24705.76|24585.76|10
1636064320000|2021-11-04 22:18:40|24710.43|24590.43|24711.83|24591.83|24711.83|24591.83|24710.17|24590.17|10
1636064330000|2021-11-04 22:18:50|24712.11|24592.11|24714.69|24594.69|24714.96|24594.96|24712.11|24592.11|10
1636064340000|2021-11-04 22:19:00|24714.49|24594.49|24712.13|24592.13|24714.5|24594.5|24712.13|24592.13|9
1636064350000|2021-11-04 22:19:10|24711.31|24591.31|24710.94|24590.94|24711.31|24591.31|24710.04|24590.04|10
1636064360000|2021-11-04 22:19:20|24710.59|24590.59|24711.31|24591.31|24711.32|24591.32|24710.59|24590.59|10
1636064370000|2021-11-04 22:19:30|24711.38|24591.38|24712.68|24592.68|24712.74|24592.74|24711.38|24591.38|10
1636064380000|2021-11-04 22:19:40|24711.26|24591.26|24714.27|24594.27|24714.57|24594.57|24711.03|24591.03|10
1636064390000|2021-11-04 22:19:50|24714.43|24594.43|24715.71|24595.71|24715.71|24595.71|24713.73|24593.73|10
1636064400000|2021-11-04 22:20:00|24715.52|24595.52|24714.29|24594.29|24716.12|24596.12|24714.17|24594.17|10
1636064410000|2021-11-04 22:20:10|24714.48|24594.48|24714.16|24594.16|24716.73|24596.73|24714.16|24594.16|10
1636064420000|2021-11-04 22:20:20|24712.16|24592.16|24707.19|24587.19|24712.16|24592.16|24707.19|24587.19|10
1636064430000|2021-11-04 22:20:30|24706.87|24586.87|24704.74|24584.74|24706.87|24586.87|24703.96|24583.96|10
1636064440000|2021-11-04 22:20:40|24702.63|24582.63|24706|24586|24706|24586|24702.08|24582.08|10
1636064450000|2021-11-04 22:20:50|24706.3|24586.3|24707.85|24587.85|24707.85|24587.85|24706.15|24586.15|10
1636064460000|2021-11-04 22:21:00|24707.89|24587.89|24707.13|24587.13|24708.07|24588.07|24707.02|24587.02|10
1636064470000|2021-11-04 22:21:10|24707.1|24587.1|24707.11|24587.11|24708.68|24588.68|24707.1|24587.1|10
1636064480000|2021-11-04 22:21:20|24706.42|24586.42|24707.39|24587.39|24708.15|24588.15|24704.6|24584.6|10
1636064490000|2021-11-04 22:21:30|24707.92|24587.92|24713.37|24593.37|24713.37|24593.37|24707.85|24587.85|10
1636064500000|2021-11-04 22:21:40|24713.48|24593.48|24717.3|24597.3|24717.32|24597.32|24713.48|24593.48|9
1636064510000|2021-11-04 22:21:50|24717.35|24597.35|24716.65|24596.65|24717.6|24597.6|24716.25|24596.25|9
1636064520000|2021-11-04 22:22:00|24716.91|24596.91|24717.18|24597.18|24717.25|24597.25|24715.49|24595.49|10
1636064530000|2021-11-04 22:22:10|24717.58|24597.58|24719.85|24599.85|24720.21|24600.21|24717.58|24597.58|10
1636064540000|2021-11-04 22:22:20|24720.23|24600.23|24720.91|24600.91|24722.3|24602.3|24720.23|24600.23|9
1636064550000|2021-11-04 22:22:30|24719.5|24599.5|24718.08|24598.08|24719.57|24599.57|24718.08|24598.08|10
1636064560000|2021-11-04 22:22:40|24717.8|24597.8|24716.5|24596.5|24718.27|24598.27|24715.93|24595.93|10
1636064570000|2021-11-04 22:22:50|24716.8|24596.8|24714.96|24594.96|24716.8|24596.8|24714.96|24594.96|10
1636064580000|2021-11-04 22:23:00|24714.4|24594.4|24719.04|24599.04|24719.04|24599.04|24714.4|24594.4|10
1636064590000|2021-11-04 22:23:10|24719.97|24599.97|24720.66|24600.66|24721.95|24601.95|24719.97|24599.97|10
1636064600000|2021-11-04 22:23:20|24720.63|24600.63|24719.87|24599.87|24721.52|24601.52|24719.87|24599.87|9
1636064610000|2021-11-04 22:23:30|24720.69|24600.69|24719.33|24599.33|24720.88|24600.88|24719.33|24599.33|10
1636064620000|2021-11-04 22:23:40|24719.09|24599.09|24719.57|24599.57|24719.57|24599.57|24718.83|24598.83|10
1636064630000|2021-11-04 22:23:50|24719.84|24599.84|24719.95|24599.95|24721.04|24601.04|24718.47|24598.47|9
1636064640000|2021-11-04 22:24:00|24719.75|24599.75|24718.06|24598.06|24720.15|24600.15|24717.94|24597.94|8
1636064650000|2021-11-04 22:24:10|24718.17|24598.17|24717.28|24597.28|24718.8|24598.8|24717.28|24597.28|10
1636064660000|2021-11-04 22:24:20|24717.36|24597.36|24716.04|24596.04|24717.36|24597.36|24715.92|24595.92|10
1636064670000|2021-11-04 22:24:30|24716.57|24596.57|24717.61|24597.61|24717.96|24597.96|24716.57|24596.57|10
1636064680000|2021-11-04 22:24:40|24717.18|24597.18|24717.56|24597.56|24718.23|24598.23|24717.18|24597.18|9
1636064690000|2021-11-04 22:24:50|24717.66|24597.66|24717.38|24597.38|24717.66|24597.66|24716.01|24596.01|10
1636064700000|2021-11-04 22:25:00|24717.09|24597.09|24721.17|24601.17|24721.17|24601.17|24717.09|24597.09|10
1636064710000|2021-11-04 22:25:10|24721.25|24601.25|24726.15|24606.15|24726.15|24606.15|24721.25|24601.25|10
1636064720000|2021-11-04 22:25:20|24726.9|24606.9|24727.75|24607.75|24728.54|24608.54|24726.49|24606.49|10
1636064730000|2021-11-04 22:25:30|24727.57|24607.57|24728.77|24608.77|24729.11|24609.11|24727.57|24607.57|9
1636064740000|2021-11-04 22:25:40|24728.72|24608.72|24729.61|24609.61|24730.66|24610.66|24728.72|24608.72|8
1636064750000|2021-11-04 22:25:50|24729.87|24609.87|24731.38|24611.38|24731.38|24611.38|24729.83|24609.83|10
1636064760000|2021-11-04 22:26:00|24731.36|24611.36|24731.36|24611.36|24731.92|24611.92|24731.06|24611.06|10
1636064770000|2021-11-04 22:26:10|24732.41|24612.41|24733.93|24613.93|24735.38|24615.38|24732.41|24612.41|10
1636064780000|2021-11-04 22:26:20|24733.77|24613.77|24729.9|24609.9|24733.77|24613.77|24729.9|24609.9|10
1636064790000|2021-11-04 22:26:30|24729.43|24609.43|24724.51|24604.51|24729.71|24609.71|24724.51|24604.51|10
1636064800000|2021-11-04 22:26:40|24724.18|24604.18|24722.72|24602.72|24724.18|24604.18|24721.75|24601.75|10
1636064810000|2021-11-04 22:26:50|24722.36|24602.36|24725.01|24605.01|24725.01|24605.01|24722.14|24602.14|9
1636064820000|2021-11-04 22:27:00|24724.77|24604.77|24726.58|24606.58|24726.58|24606.58|24724.77|24604.77|8
1636064830000|2021-11-04 22:27:10|24726.4|24606.4|24727.54|24607.54|24727.54|24607.54|24726.4|24606.4|10
1636064840000|2021-11-04 22:27:20|24727.62|24607.62|24728.51|24608.51|24729.4|24609.4|24727.57|24607.57|10
1636064850000|2021-11-04 22:27:30|24727.94|24607.94|24730|24610|24730|24610|24727.94|24607.94|10
1636064860000|2021-11-04 22:27:40|24730.64|24610.64|24729.26|24609.26|24731.2|24611.2|24728.54|24608.54|10
1636064870000|2021-11-04 22:27:50|24729.28|24609.28|24728.45|24608.45|24730.06|24610.06|24728.45|24608.45|10
1636064880000|2021-11-04 22:28:00|24728.57|24608.57|24730.83|24610.83|24730.89|24610.89|24728.57|24608.57|10
1636064890000|2021-11-04 22:28:10|24731.41|24611.41|24732.54|24612.54|24732.54|24612.54|24730.86|24610.86|10
1636064900000|2021-11-04 22:28:20|24732.1|24612.1|24732.74|24612.74|24732.95|24612.95|24731.75|24611.75|9
1636064910000|2021-11-04 22:28:30|24732.85|24612.85|24731.37|24611.37|24733.05|24613.05|24731.3|24611.3|10
1636064920000|2021-11-04 22:28:40|24730.91|24610.91|24729.84|24609.84|24730.92|24610.92|24729.84|24609.84|9
1636064930000|2021-11-04 22:28:50|24731.34|24611.34|24727.86|24607.86|24731.34|24611.34|24727.86|24607.86|10
1636064940000|2021-11-04 22:29:00|24727.84|24607.84|24729.14|24609.14|24729.39|24609.39|24727.55|24607.55|10
1636064950000|2021-11-04 22:29:10|24729.2|24609.2|24731.68|24611.68|24731.84|24611.84|24729.2|24609.2|9
1636064960000|2021-11-04 22:29:20|24732.29|24612.29|24732.41|24612.41|24733.16|24613.16|24732.22|24612.22|10
1636064970000|2021-11-04 22:29:30|24732.63|24612.63|24732.61|24612.61|24733.41|24613.41|24732.48|24612.48|9
1636064980000|2021-11-04 22:29:40|24733.07|24613.07|24737|24617|24737.24|24617.24|24733.01|24613.01|10
1636064990000|2021-11-04 22:29:50|24737.57|24617.57|24737.15|24617.15|24737.59|24617.59|24737.1|24617.1|10
1636065000000|2021-11-04 22:30:00|24736.86|24616.86|24737.29|24617.29|24737.29|24617.29|24736.02|24616.02|9
1636065010000|2021-11-04 22:30:10|24737.37|24617.37|24740.22|24620.22|24741.73|24621.73|24737.37|24617.37|10
1636065020000|2021-11-04 22:30:20|24740.23|24620.23|24740.74|24620.74|24740.93|24620.93|24739.75|24619.75|10
1636065030000|2021-11-04 22:30:30|24742.31|24622.31|24744.41|24624.41|24744.5|24624.5|24742.31|24622.31|9
1636065040000|2021-11-04 22:30:40|24745.28|24625.28|24745.33|24625.33|24746.64|24626.64|24745.16|24625.16|10
1636065050000|2021-11-04 22:30:50|24745.25|24625.25|24744.87|24624.87|24745.25|24625.25|24744.3|24624.3|9
1636065060000|2021-11-04 22:31:00|24745.05|24625.05|24745.93|24625.93|24745.93|24625.93|24744.77|24624.77|10
1636065070000|2021-11-04 22:31:10|24745.63|24625.63|24745.1|24625.1|24746.14|24626.14|24744.61|24624.61|10
1636065080000|2021-11-04 22:31:20|24744.67|24624.67|24744.93|24624.93|24745.04|24625.04|24744.62|24624.62|10
1636065090000|2021-11-04 22:31:30|24745.01|24625.01|24745.94|24625.94|24746.03|24626.03|24744.97|24624.97|10
1636065100000|2021-11-04 22:31:40|24746.09|24626.09|24745.36|24625.36|24746.09|24626.09|24745.2|24625.2|9
1636065110000|2021-11-04 22:31:50|24745.48|24625.48|24744.49|24624.49|24745.48|24625.48|24744.45|24624.45|9
1636065120000|2021-11-04 22:32:00|24744.28|24624.28|24742.57|24622.57|24744.28|24624.28|24742.24|24622.24|10
1636065130000|2021-11-04 22:32:10|24743.78|24623.78|24741.4|24621.4|24743.78|24623.78|24741.22|24621.22|10
1636065140000|2021-11-04 22:32:20|24741.37|24621.37|24739.06|24619.06|24741.37|24621.37|24738.88|24618.88|10
1636065150000|2021-11-04 22:32:30|24738.83|24618.83|24745.08|24625.08|24745.08|24625.08|24738.24|24618.24|10
1636065160000|2021-11-04 22:32:40|24745.17|24625.17|24747.13|24627.13|24747.65|24627.65|24745.17|24625.17|7
1636065170000|2021-11-04 22:32:50|24747.82|24627.82|24747.97|24627.97|24748.95|24628.95|24746.76|24626.76|10
1636065180000|2021-11-04 22:33:00|24748.61|24628.61|24751.13|24631.13|24751.4|24631.4|24748.6|24628.6|9
1636065190000|2021-11-04 22:33:10|24750.8|24630.8|24751.14|24631.14|24751.84|24631.84|24750.43|24630.43|10
1636065200000|2021-11-04 22:33:20|24750.78|24630.78|24749.45|24629.45|24751.55|24631.55|24749.38|24629.38|10
1636065210000|2021-11-04 22:33:30|24749.49|24629.49|24750.42|24630.42|24750.42|24630.42|24749.02|24629.02|10
1636065220000|2021-11-04 22:33:40|24750.72|24630.72|24752.5|24632.5|24752.84|24632.84|24750.72|24630.72|10
1636065230000|2021-11-04 22:33:50|24752.85|24632.85|24753.87|24633.87|24755.4|24635.4|24752.1|24632.1|10
1636065240000|2021-11-04 22:34:00|24753.09|24633.09|24747.73|24627.73|24753.09|24633.09|24747.73|24627.73|10
1636065250000|2021-11-04 22:34:10|24747.24|24627.24|24748.93|24628.93|24748.93|24628.93|24746.9|24626.9|7
1636065260000|2021-11-04 22:34:20|24748.79|24628.79|24745.1|24625.1|24748.95|24628.95|24745.1|24625.1|9
1636065270000|2021-11-04 22:34:30|24745.08|24625.08|24743.42|24623.42|24745.08|24625.08|24742.78|24622.78|10
1636065280000|2021-11-04 22:34:40|24743.24|24623.24|24745.22|24625.22|24745.23|24625.23|24743.24|24623.24|9
1636065290000|2021-11-04 22:34:50|24745.29|24625.29|24747.72|24627.72|24747.72|24627.72|24745.27|24625.27|10
1636065300000|2021-11-04 22:35:00|24747.81|24627.81|24747.09|24627.09|24748.69|24628.69|24747.09|24627.09|10
1636065310000|2021-11-04 22:35:10|24747.55|24627.55|24749.63|24629.63|24749.84|24629.84|24747.55|24627.55|9
1636065320000|2021-11-04 22:35:20|24749.66|24629.66|24752.96|24632.96|24752.96|24632.96|24749.66|24629.66|10
1636065330000|2021-11-04 22:35:30|24752.85|24632.85|24754.12|24634.12|24754.13|24634.13|24752.7|24632.7|10
1636065340000|2021-11-04 22:35:40|24753.86|24633.86|24752.24|24632.24|24753.86|24633.86|24751.79|24631.79|10
1636065350000|2021-11-04 22:35:50|24752.27|24632.27|24750.73|24630.73|24752.81|24632.81|24750.73|24630.73|8
1636065360000|2021-11-04 22:36:00|24750.78|24630.78|24749.05|24629.05|24750.78|24630.78|24748.11|24628.11|10
1636065370000|2021-11-04 22:36:10|24748.99|24628.99|24747.96|24627.96|24748.99|24628.99|24746.39|24626.39|10
1636065380000|2021-11-04 22:36:20|24748.06|24628.06|24748.64|24628.64|24748.64|24628.64|24747.12|24627.12|10
1636065390000|2021-11-04 22:36:30|24749.48|24629.48|24750.1|24630.1|24750.23|24630.23|24749.09|24629.09|10
1636065400000|2021-11-04 22:36:40|24750.48|24630.48|24750.52|24630.52|24751.53|24631.53|24750.48|24630.48|10
1636065410000|2021-11-04 22:36:50|24750.39|24630.39|24753.84|24633.84|24753.84|24633.84|24750.39|24630.39|10
1636065420000|2021-11-04 22:37:00|24754.01|24634.01|24754.87|24634.87|24755.03|24635.03|24754.01|24634.01|10
1636065430000|2021-11-04 22:37:10|24756.07|24636.07|24755.54|24635.54|24756.07|24636.07|24755.19|24635.19|10
1636065440000|2021-11-04 22:37:20|24755.76|24635.76|24756.92|24636.92|24757.26|24637.26|24755.61|24635.61|9
1636065450000|2021-11-04 22:37:30|24757.12|24637.12|24756.16|24636.16|24757.66|24637.66|24755.64|24635.64|9
1636065460000|2021-11-04 22:37:40|24756.38|24636.38|24756.25|24636.25|24756.6|24636.6|24755.83|24635.83|10
1636065470000|2021-11-04 22:37:50|24755.49|24635.49|24751.39|24631.39|24755.49|24635.49|24751.39|24631.39|10
1636065480000|2021-11-04 22:38:00|24750.88|24630.88|24749.54|24629.54|24751.22|24631.22|24749.38|24629.38|10
1636065490000|2021-11-04 22:38:10|24749.46|24629.46|24748.67|24628.67|24749.82|24629.82|24748.67|24628.67|10
1636065500000|2021-11-04 22:38:20|24748.6|24628.6|24748.69|24628.69|24748.93|24628.93|24747.35|24627.35|10
1636065510000|2021-11-04 22:38:30|24748.14|24628.14|24748.43|24628.43|24748.7|24628.7|24746.75|24626.75|10
1636065520000|2021-11-04 22:38:40|24747.65|24627.65|24743.01|24623.01|24747.8|24627.8|24743.01|24623.01|9
1636065530000|2021-11-04 22:38:50|24741.43|24621.43|24736.93|24616.93|24741.54|24621.54|24736.93|24616.93|9
1636065540000|2021-11-04 22:39:00|24737.33|24617.33|24741.97|24621.97|24741.97|24621.97|24737.21|24617.21|10
1636065550000|2021-11-04 22:39:10|24742.55|24622.55|24746.47|24626.47|24746.47|24626.47|24742.55|24622.55|10
1636065560000|2021-11-04 22:39:20|24746.53|24626.53|24751.52|24631.52|24751.52|24631.52|24745.47|24625.47|10
1636065570000|2021-11-04 22:39:30|24751.45|24631.45|24750.59|24630.59|24752.42|24632.42|24749.93|24629.93|10
1636065580000|2021-11-04 22:39:40|24750.68|24630.68|24750.29|24630.29|24750.96|24630.96|24749.24|24629.24|10
1636065590000|2021-11-04 22:39:50|24750.09|24630.09|24747.01|24627.01|24750.09|24630.09|24746.89|24626.89|10
1636065600000|2021-11-04 22:40:00|24745.35|24625.35|24741.53|24621.53|24745.42|24625.42|24741.53|24621.53|10
1636065610000|2021-11-04 22:40:10|24741.63|24621.63|24743.01|24623.01|24743.09|24623.09|24739.75|24619.75|9
1636065620000|2021-11-04 22:40:20|24741.95|24621.95|24745.05|24625.05|24745.05|24625.05|24741.95|24621.95|9
1636065630000|2021-11-04 22:40:30|24745.6|24625.6|24745.66|24625.66|24745.85|24625.85|24744.7|24624.7|10
1636065640000|2021-11-04 22:40:40|24745.99|24625.99|24746.19|24626.19|24746.48|24626.48|24745.23|24625.23|9
1636065650000|2021-11-04 22:40:50|24747.97|24627.97|24745.94|24625.94|24747.97|24627.97|24745.94|24625.94|9
1636065660000|2021-11-04 22:41:00|24746.12|24626.12|24747.24|24627.24|24747.46|24627.46|24746.12|24626.12|10
1636065670000|2021-11-04 22:41:10|24748.45|24628.45|24750.52|24630.52|24750.6|24630.6|24748.22|24628.22|9
1636065680000|2021-11-04 22:41:20|24749.2|24629.2|24749.11|24629.11|24749.46|24629.46|24748.71|24628.71|10
1636065690000|2021-11-04 22:41:30|24748.93|24628.93|24747.04|24627.04|24748.93|24628.93|24747.04|24627.04|9
1636065700000|2021-11-04 22:41:40|24747.17|24627.17|24738.86|24618.86|24747.17|24627.17|24738.86|24618.86|10
1636065710000|2021-11-04 22:41:50|24738.09|24618.09|24737.77|24617.77|24738.09|24618.09|24737.29|24617.29|10
1636065720000|2021-11-04 22:42:00|24737.61|24617.61|24737.92|24617.92|24738.97|24618.97|24737.61|24617.61|9
1636065730000|2021-11-04 22:42:10|24737.9|24617.9|24735.59|24615.59|24737.9|24617.9|24735.24|24615.24|9
1636065740000|2021-11-04 22:42:20|24736.55|24616.55|24735.23|24615.23|24736.55|24616.55|24734.48|24614.48|10
1636065750000|2021-11-04 22:42:30|24736.41|24616.41|24741.41|24621.41|24742.12|24622.12|24736.41|24616.41|10
1636065760000|2021-11-04 22:42:40|24741.48|24621.48|24746.58|24626.58|24746.58|24626.58|24741.48|24621.48|10
1636065770000|2021-11-04 22:42:50|24747.13|24627.13|24747.02|24627.02|24749.1|24629.1|24746.66|24626.66|10
1636065780000|2021-11-04 22:43:00|24746.67|24626.67|24749.16|24629.16|24749.19|24629.19|24746.67|24626.67|9
1636065790000|2021-11-04 22:43:10|24749.2|24629.2|24751.98|24631.98|24751.98|24631.98|24749.2|24629.2|10
1636065800000|2021-11-04 22:43:20|24751.96|24631.96|24751.24|24631.24|24752.17|24632.17|24750.95|24630.95|9
1636065810000|2021-11-04 22:43:30|24751.79|24631.79|24755.74|24635.74|24755.74|24635.74|24751.79|24631.79|9
1636065820000|2021-11-04 22:43:40|24755.96|24635.96|24754.89|24634.89|24755.96|24635.96|24754.65|24634.65|10
1636065830000|2021-11-04 22:43:50|24754.98|24634.98|24756.38|24636.38|24756.59|24636.59|24754.33|24634.33|10
1636065840000|2021-11-04 22:44:00|24756.46|24636.46|24759.09|24639.09|24759.09|24639.09|24756.46|24636.46|9
1636065850000|2021-11-04 22:44:10|24759.19|24639.19|24760.24|24640.24|24760.24|24640.24|24759.19|24639.19|9
1636065860000|2021-11-04 22:44:20|24759.05|24639.05|24758.49|24638.49|24760.07|24640.07|24758.49|24638.49|9
1636065870000|2021-11-04 22:44:30|24758.57|24638.57|24761.07|24641.07|24761.07|24641.07|24758.57|24638.57|8
1636065880000|2021-11-04 22:44:40|24761.2|24641.2|24754.7|24634.7|24761.3|24641.3|24754.7|24634.7|8
1636065890000|2021-11-04 22:44:50|24755.05|24635.05|24753.01|24633.01|24755.34|24635.34|24752.92|24632.92|10
1636065900000|2021-11-04 22:45:00|24753.18|24633.18|24754.09|24634.09|24754.49|24634.49|24752.84|24632.84|10
1636065910000|2021-11-04 22:45:10|24754.01|24634.01|24753.53|24633.53|24754.74|24634.74|24753.53|24633.53|10
1636065920000|2021-11-04 22:45:20|24753.9|24633.9|24756.05|24636.05|24756.05|24636.05|24753.75|24633.75|10
1636065930000|2021-11-04 22:45:30|24756|24636|24755.71|24635.71|24756|24636|24754.46|24634.46|10
1636065940000|2021-11-04 22:45:40|24755.24|24635.24|24751.69|24631.69|24755.37|24635.37|24751.64|24631.64|10
1636065950000|2021-11-04 22:45:50|24751.51|24631.51|24752.09|24632.09|24752.09|24632.09|24750.31|24630.31|9
1636065960000|2021-11-04 22:46:00|24751.33|24631.33|24747.83|24627.83|24751.33|24631.33|24747.74|24627.74|10
1636065970000|2021-11-04 22:46:10|24748.33|24628.33|24750.44|24630.44|24750.44|24630.44|24748.33|24628.33|10
1636065980000|2021-11-04 22:46:20|24750.73|24630.73|24749.97|24629.97|24751.17|24631.17|24749.4|24629.4|10
1636065990000|2021-11-04 22:46:30|24751.27|24631.27|24748.88|24628.88|24751.27|24631.27|24748.84|24628.84|10
1636066000000|2021-11-04 22:46:40|24749.2|24629.2|24747.49|24627.49|24749.2|24629.2|24747.41|24627.41|9
1636066010000|2021-11-04 22:46:50|24747.38|24627.38|24745.75|24625.75|24747.38|24627.38|24745.75|24625.75|10
1636066020000|2021-11-04 22:47:00|24745.66|24625.66|24746.93|24626.93|24746.98|24626.98|24745.49|24625.49|9
1636066030000|2021-11-04 22:47:10|24746.85|24626.85|24744.8|24624.8|24747.08|24627.08|24744.31|24624.31|10
1636066040000|2021-11-04 22:47:20|24744.77|24624.77|24743.66|24623.66|24744.77|24624.77|24743.66|24623.66|9
1636066050000|2021-11-04 22:47:30|24743.63|24623.63|24743.91|24623.91|24743.91|24623.91|24742.82|24622.82|9
1636066060000|2021-11-04 22:47:40|24743.97|24623.97|24743.06|24623.06|24744.26|24624.26|24742.81|24622.81|9
1636066070000|2021-11-04 22:47:50|24742.79|24622.79|24742.39|24622.39|24742.86|24622.86|24742.31|24622.31|9
1636066080000|2021-11-04 22:48:00|24742.43|24622.43|24741.5|24621.5|24744.11|24624.11|24741.5|24621.5|10
1636066090000|2021-11-04 22:48:10|24740.67|24620.67|24737.87|24617.87|24741.53|24621.53|24737.87|24617.87|10
1636066100000|2021-11-04 22:48:20|24737.73|24617.73|24735.32|24615.32|24737.73|24617.73|24735.32|24615.32|10
1636066110000|2021-11-04 22:48:30|24735.78|24615.78|24732.33|24612.33|24735.78|24615.78|24732.33|24612.33|8
1636066120000|2021-11-04 22:48:40|24732.65|24612.65|24729.37|24609.37|24732.66|24612.66|24727.98|24607.98|9
1636066130000|2021-11-04 22:48:50|24730.57|24610.57|24726.67|24606.67|24730.57|24610.57|24726.09|24606.09|9
1636066140000|2021-11-04 22:49:00|24726.45|24606.45|24724.19|24604.19|24726.64|24606.64|24724.19|24604.19|10
1636066150000|2021-11-04 22:49:10|24725.11|24605.11|24720.55|24600.55|24725.11|24605.11|24720.55|24600.55|10
1636066160000|2021-11-04 22:49:20|24719.91|24599.91|24716.08|24596.08|24719.91|24599.91|24716.08|24596.08|10
1636066170000|2021-11-04 22:49:30|24716.92|24596.92|24716.86|24596.86|24718.34|24598.34|24716.86|24596.86|9
1636066180000|2021-11-04 22:49:40|24717.04|24597.04|24716.15|24596.15|24717.28|24597.28|24716.15|24596.15|10
1636066190000|2021-11-04 22:49:50|24715.89|24595.89|24715.93|24595.93|24716.74|24596.74|24715.63|24595.63|10
1636066200000|2021-11-04 22:50:00|24716.24|24596.24|24714.09|24594.09|24716.24|24596.24|24714.01|24594.01|10
1636066210000|2021-11-04 22:50:10|24714.19|24594.19|24713.7|24593.7|24714.34|24594.34|24712.58|24592.58|10
1636066220000|2021-11-04 22:50:20|24713.32|24593.32|24713.57|24593.57|24713.57|24593.57|24712.61|24592.61|10
1636066230000|2021-11-04 22:50:30|24713.35|24593.35|24713.05|24593.05|24713.92|24593.92|24713.05|24593.05|10
1636066240000|2021-11-04 22:50:40|24712.85|24592.85|24711.48|24591.48|24713.06|24593.06|24711.48|24591.48|10
1636066250000|2021-11-04 22:50:50|24712.71|24592.71|24711.2|24591.2|24712.91|24592.91|24710.33|24590.33|9
1636066260000|2021-11-04 22:51:00|24710.88|24590.88|24710.54|24590.54|24712.75|24592.75|24710.16|24590.16|10
1636066270000|2021-11-04 22:51:10|24710.03|24590.03|24712.58|24592.58|24712.58|24592.58|24710.03|24590.03|10
1636066280000|2021-11-04 22:51:20|24714.16|24594.16|24713.38|24593.38|24714.96|24594.96|24713.34|24593.34|9
1636066290000|2021-11-04 22:51:30|24713.97|24593.97|24714.44|24594.44|24714.61|24594.61|24713.06|24593.06|10
1636066300000|2021-11-04 22:51:40|24714.36|24594.36|24713.94|24593.94|24714.42|24594.42|24713.83|24593.83|10
1636066310000|2021-11-04 22:51:50|24713.72|24593.72|24713.91|24593.91|24714.55|24594.55|24713.72|24593.72|10
1636066320000|2021-11-04 22:52:00|24714.32|24594.32|24714.06|24594.06|24715.55|24595.55|24714.06|24594.06|10
1636066330000|2021-11-04 22:52:10|24713.94|24593.94|24713.13|24593.13|24714.27|24594.27|24713.13|24593.13|7
1636066340000|2021-11-04 22:52:20|24713.26|24593.26|24713.29|24593.29|24713.29|24593.29|24712.49|24592.49|10
1636066350000|2021-11-04 22:52:30|24713.37|24593.37|24715.34|24595.34|24715.76|24595.76|24712.66|24592.66|10
1636066360000|2021-11-04 22:52:40|24715.71|24595.71|24719.03|24599.03|24719.03|24599.03|24715.71|24595.71|9
1636066370000|2021-11-04 22:52:50|24719.59|24599.59|24720.68|24600.68|24720.77|24600.77|24718.88|24598.88|9
1636066380000|2021-11-04 22:53:00|24720.61|24600.61|24721.5|24601.5|24721.56|24601.56|24720.27|24600.27|9
1636066390000|2021-11-04 22:53:10|24721.54|24601.54|24720.36|24600.36|24721.81|24601.81|24720.36|24600.36|10
1636066400000|2021-11-04 22:53:20|24720.56|24600.56|24718.76|24598.76|24720.56|24600.56|24718.76|24598.76|10
1636066410000|2021-11-04 22:53:30|24718.83|24598.83|24717.65|24597.65|24718.92|24598.92|24717.41|24597.41|10
1636066420000|2021-11-04 22:53:40|24717.94|24597.94|24718.34|24598.34|24718.79|24598.79|24717.73|24597.73|10
1636066430000|2021-11-04 22:53:50|24719.03|24599.03|24719.25|24599.25|24719.7|24599.7|24718.77|24598.77|8
1636066440000|2021-11-04 22:54:00|24719.46|24599.46|24718.01|24598.01|24719.46|24599.46|24717.86|24597.86|9
1636066450000|2021-11-04 22:54:10|24717.12|24597.12|24714.99|24594.99|24717.12|24597.12|24714.99|24594.99|10
1636066460000|2021-11-04 22:54:20|24714.93|24594.93|24711.22|24591.22|24714.93|24594.93|24711.22|24591.22|9
1636066470000|2021-11-04 22:54:30|24711.27|24591.27|24707.37|24587.37|24711.27|24591.27|24707.37|24587.37|9
1636066480000|2021-11-04 22:54:40|24707.45|24587.45|24706.43|24586.43|24707.88|24587.88|24706.43|24586.43|10
1636066490000|2021-11-04 22:54:50|24706.02|24586.02|24705.86|24585.86|24706.24|24586.24|24705.69|24585.69|10
1636066500000|2021-11-04 22:55:00|24706.77|24586.77|24708.77|24588.77|24708.77|24588.77|24706.22|24586.22|10
1636066510000|2021-11-04 22:55:10|24707.08|24587.08|24710.15|24590.15|24710.15|24590.15|24706.85|24586.85|9
1636066520000|2021-11-04 22:55:20|24710.38|24590.38|24713.57|24593.57|24713.82|24593.82|24710.21|24590.21|10
1636066530000|2021-11-04 22:55:30|24714.19|24594.19|24714.95|24594.95|24715.67|24595.67|24714.19|24594.19|10
1636066540000|2021-11-04 22:55:40|24714.74|24594.74|24714.66|24594.66|24714.74|24594.74|24713.39|24593.39|10
1636066550000|2021-11-04 22:55:50|24714.64|24594.64|24715.73|24595.73|24715.85|24595.85|24713.66|24593.66|10
1636066560000|2021-11-04 22:56:00|24715.6|24595.6|24716.1|24596.1|24716.1|24596.1|24715.38|24595.38|10
1636066570000|2021-11-04 22:56:10|24716.18|24596.18|24716.26|24596.26|24716.43|24596.43|24715.75|24595.75|9
1636066580000|2021-11-04 22:56:20|24715.95|24595.95|24713.98|24593.98|24715.95|24595.95|24713.98|24593.98|10
1636066590000|2021-11-04 22:56:30|24713.04|24593.04|24710.11|24590.11|24713.04|24593.04|24710.11|24590.11|10
1636066600000|2021-11-04 22:56:40|24709.58|24589.58|24708.28|24588.28|24709.81|24589.81|24708.28|24588.28|10
1636066610000|2021-11-04 22:56:50|24708.14|24588.14|24708.39|24588.39|24708.75|24588.75|24707.31|24587.31|10
1636066620000|2021-11-04 22:57:00|24708.7|24588.7|24708.98|24588.98|24708.98|24588.98|24707.3|24587.3|9
1636066630000|2021-11-04 22:57:10|24708.41|24588.41|24710.42|24590.42|24710.94|24590.94|24708.41|24588.41|10
1636066640000|2021-11-04 22:57:20|24710.47|24590.47|24704.34|24584.34|24710.47|24590.47|24704.34|24584.34|10
1636066650000|2021-11-04 22:57:30|24703.73|24583.73|24701.71|24581.71|24703.73|24583.73|24701.24|24581.24|9
1636066660000|2021-11-04 22:57:40|24701.52|24581.52|24699.61|24579.61|24701.52|24581.52|24699.61|24579.61|9
1636066670000|2021-11-04 22:57:50|24699.75|24579.75|24698.56|24578.56|24699.97|24579.97|24698.56|24578.56|10
1636066680000|2021-11-04 22:58:00|24698.51|24578.51|24698.8|24578.8|24699.53|24579.53|24698.28|24578.28|9
1636066690000|2021-11-04 22:58:10|24699.03|24579.03|24699.88|24579.88|24700.28|24580.28|24698.95|24578.95|10
1636066700000|2021-11-04 22:58:20|24699.92|24579.92|24700.91|24580.91|24700.91|24580.91|24699.56|24579.56|10
1636066710000|2021-11-04 22:58:30|24700.94|24580.94|24699.62|24579.62|24700.94|24580.94|24699.62|24579.62|10
1636066720000|2021-11-04 22:58:40|24699.97|24579.97|24699.15|24579.15|24699.97|24579.97|24698.63|24578.63|10
1636066730000|2021-11-04 22:58:50|24697.98|24577.98|24699.23|24579.23|24699.84|24579.84|24697.87|24577.87|10
1636066740000|2021-11-04 22:59:00|24699.27|24579.27|24701.08|24581.08|24701.08|24581.08|24699.27|24579.27|10
1636066750000|2021-11-04 22:59:10|24700.95|24580.95|24705.45|24585.45|24706.01|24586.01|24700.95|24580.95|9
1636066760000|2021-11-04 22:59:20|24704.89|24584.89|24703.91|24583.91|24705.58|24585.58|24703.68|24583.68|10
1636066770000|2021-11-04 22:59:30|24701.69|24581.69|24702.85|24582.85|24705.6|24585.6|24701.69|24581.69|10
1636066780000|2021-11-04 22:59:40|24702.81|24582.81|24702.38|24582.38|24702.81|24582.81|24702.15|24582.15|10
1636066790000|2021-11-04 22:59:50|24702.47|24582.47|24703.45|24583.45|24703.56|24583.56|24702.33|24582.33|10
1636066800000|2021-11-04 23:00:00|24704.76|24584.76|24707.71|24587.71|24707.77|24587.77|24704.72|24584.72|10
1636066810000|2021-11-04 23:00:10|24708.4|24588.4|24707.71|24587.71|24708.4|24588.4|24706.7|24586.7|9
1636066820000|2021-11-04 23:00:20|24707.06|24587.06|24714.29|24594.29|24714.29|24594.29|24707.06|24587.06|10
1636066830000|2021-11-04 23:00:30|24714.54|24594.54|24717.56|24597.56|24717.56|24597.56|24714.35|24594.35|10
1636066840000|2021-11-04 23:00:40|24717.43|24597.43|24724.08|24604.08|24724.35|24604.35|24717.43|24597.43|10
1636066850000|2021-11-04 23:00:50|24724.17|24604.17|24725.05|24605.05|24726.28|24606.28|24724.17|24604.17|10
1636066860000|2021-11-04 23:01:00|24724.12|24604.12|24721.16|24601.16|24724.12|24604.12|24720.5|24600.5|9
1636066870000|2021-11-04 23:01:10|24720.87|24600.87|24718.1|24598.1|24720.87|24600.87|24717.72|24597.72|9
1636066880000|2021-11-04 23:01:20|24717.72|24597.72|24718.28|24598.28|24718.28|24598.28|24716.69|24596.69|10
1636066890000|2021-11-04 23:01:30|24717.72|24597.72|24716.9|24596.9|24717.72|24597.72|24716.55|24596.55|10
1636066900000|2021-11-04 23:01:40|24716.94|24596.94|24718.47|24598.47|24719|24599|24716.94|24596.94|10
1636066910000|2021-11-04 23:01:50|24718.59|24598.59|24718.56|24598.56|24720.13|24600.13|24718.53|24598.53|9
1636066920000|2021-11-04 23:02:00|24718.1|24598.1|24716.35|24596.35|24718.1|24598.1|24716.35|24596.35|10
1636066930000|2021-11-04 23:02:10|24715.87|24595.87|24716.51|24596.51|24717.04|24597.04|24715.87|24595.87|9
1636066940000|2021-11-04 23:02:20|24716.13|24596.13|24717.32|24597.32|24717.32|24597.32|24715.97|24595.97|10
1636066950000|2021-11-04 23:02:30|24716.91|24596.91|24716.46|24596.46|24717.67|24597.67|24715.78|24595.78|9
1636066960000|2021-11-04 23:02:40|24716.4|24596.4|24709.32|24589.32|24716.4|24596.4|24709.32|24589.32|10
1636066970000|2021-11-04 23:02:50|24709.24|24589.24|24706.69|24586.69|24709.33|24589.33|24706.69|24586.69|10
1636066980000|2021-11-04 23:03:00|24707.14|24587.14|24705.51|24585.51|24707.14|24587.14|24704.75|24584.75|10
1636066990000|2021-11-04 23:03:10|24705.34|24585.34|24702.52|24582.52|24705.34|24585.34|24702.3|24582.3|10
1636067000000|2021-11-04 23:03:20|24698.38|24578.38|24697.23|24577.23|24698.38|24578.38|24697.05|24577.05|10
1636067010000|2021-11-04 23:03:30|24697.16|24577.16|24692.71|24572.71|24697.29|24577.29|24692.71|24572.71|10
1636067020000|2021-11-04 23:03:40|24692.08|24572.08|24691.49|24571.49|24692.15|24572.15|24691.26|24571.26|10
1636067030000|2021-11-04 23:03:50|24692.15|24572.15|24689.32|24569.32|24692.15|24572.15|24689.32|24569.32|9
1636067040000|2021-11-04 23:04:00|24689.43|24569.43|24693.55|24573.55|24694.09|24574.09|24689.43|24569.43|10
1636067050000|2021-11-04 23:04:10|24693.28|24573.28|24694.57|24574.57|24696.28|24576.28|24692.96|24572.96|10
1636067060000|2021-11-04 23:04:20|24694.09|24574.09|24695.1|24575.1|24696.41|24576.41|24694.09|24574.09|10
1636067070000|2021-11-04 23:04:30|24694.9|24574.9|24692.46|24572.46|24696.7|24576.7|24692.46|24572.46|10
1636067080000|2021-11-04 23:04:40|24692.34|24572.34|24689.68|24569.68|24692.34|24572.34|24689.67|24569.67|10
1636067090000|2021-11-04 23:04:50|24688.62|24568.62|24687.63|24567.63|24688.62|24568.62|24687.63|24567.63|9
1636067100000|2021-11-04 23:05:00|24687.07|24567.07|24687.49|24567.49|24688.83|24568.83|24687.07|24567.07|10
1636067110000|2021-11-04 23:05:10|24687.44|24567.44|24689.24|24569.24|24689.63|24569.63|24687.07|24567.07|9
1636067120000|2021-11-04 23:05:20|24689.33|24569.33|24689.51|24569.51|24690.94|24570.94|24689.32|24569.32|9
1636067130000|2021-11-04 23:05:30|24689.79|24569.79|24690.62|24570.62|24690.67|24570.67|24689.4|24569.4|10
1636067140000|2021-11-04 23:05:40|24691.71|24571.71|24691.87|24571.87|24691.87|24571.87|24690.43|24570.43|9
1636067150000|2021-11-04 23:05:50|24691.65|24571.65|24689.53|24569.53|24691.65|24571.65|24689.53|24569.53|10
1636067160000|2021-11-04 23:06:00|24689.88|24569.88|24690.35|24570.35|24691.64|24571.64|24689.88|24569.88|9
1636067170000|2021-11-04 23:06:10|24690.86|24570.86|24694.07|24574.07|24694.07|24574.07|24690.86|24570.86|10
1636067180000|2021-11-04 23:06:20|24694.05|24574.05|24695.17|24575.17|24696.34|24576.34|24693.99|24573.99|10
1636067190000|2021-11-04 23:06:30|24695.04|24575.04|24694.62|24574.62|24696.39|24576.39|24694.62|24574.62|9
1636067200000|2021-11-04 23:06:40|24694.6|24574.6|24695.86|24575.86|24695.86|24575.86|24693.57|24573.57|10
1636067210000|2021-11-04 23:06:50|24695.48|24575.48|24694.89|24574.89|24695.48|24575.48|24694.44|24574.44|10
1636067220000|2021-11-04 23:07:00|24694.43|24574.43|24694.38|24574.38|24695.55|24575.55|24694.02|24574.02|10
1636067230000|2021-11-04 23:07:10|24694.43|24574.43|24694.22|24574.22|24694.58|24574.58|24694.03|24574.03|10
1636067240000|2021-11-04 23:07:20|24694.8|24574.8|24693.59|24573.59|24695.01|24575.01|24693.41|24573.41|10
1636067250000|2021-11-04 23:07:30|24693.68|24573.68|24694.53|24574.53|24695.02|24575.02|24692.88|24572.88|9
1636067260000|2021-11-04 23:07:40|24695.45|24575.45|24699.25|24579.25|24699.25|24579.25|24695.45|24575.45|10
1636067270000|2021-11-04 23:07:50|24698.99|24578.99|24702.19|24582.19|24702.19|24582.19|24698.81|24578.81|9
1636067280000|2021-11-04 23:08:00|24702.63|24582.63|24704.86|24584.86|24704.92|24584.92|24701.38|24581.38|10
1636067290000|2021-11-04 23:08:10|24704.91|24584.91|24706.04|24586.04|24707.53|24587.53|24704.91|24584.91|9
1636067300000|2021-11-04 23:08:20|24703.6|24583.6|24705.35|24585.35|24705.35|24585.35|24703.56|24583.56|10
1636067310000|2021-11-04 23:08:30|24705.1|24585.1|24706.93|24586.93|24707.57|24587.57|24705.1|24585.1|10
1636067320000|2021-11-04 23:08:40|24707.09|24587.09|24708.32|24588.32|24708.32|24588.32|24707|24587|9
1636067330000|2021-11-04 23:08:50|24707.59|24587.59|24708.67|24588.67|24708.87|24588.87|24707.28|24587.28|9
1636067340000|2021-11-04 23:09:00|24709.58|24589.58|24715.71|24595.71|24715.71|24595.71|24709.58|24589.58|10
1636067350000|2021-11-04 23:09:10|24718.68|24598.68|24724.46|24604.46|24724.46|24604.46|24718.68|24598.68|10
1636067360000|2021-11-04 23:09:20|24724.97|24604.97|24727.12|24607.12|24727.21|24607.21|24724.69|24604.69|9
1636067370000|2021-11-04 23:09:30|24727.38|24607.38|24729.67|24609.67|24729.67|24609.67|24727.38|24607.38|10
1636067380000|2021-11-04 23:09:40|24729.81|24609.81|24735.2|24615.2|24735.2|24615.2|24729.81|24609.81|10
1636067390000|2021-11-04 23:09:50|24735.38|24615.38|24735.54|24615.54|24735.77|24615.77|24734.3|24614.3|10
1636067400000|2021-11-04 23:10:00|24735.33|24615.33|24734.7|24614.7|24735.41|24615.41|24734.35|24614.35|10
1636067410000|2021-11-04 23:10:10|24736.52|24616.52|24741.2|24621.2|24741.25|24621.25|24736.52|24616.52|10
1636067420000|2021-11-04 23:10:20|24741.35|24621.35|24742.24|24622.24|24742.69|24622.69|24741.02|24621.02|10
1636067430000|2021-11-04 23:10:30|24741.97|24621.97|24741.35|24621.35|24742.09|24622.09|24741.35|24621.35|10
1636067440000|2021-11-04 23:10:40|24741.25|24621.25|24745.98|24625.98|24746.33|24626.33|24741.1|24621.1|10
1636067450000|2021-11-04 23:10:50|24746.29|24626.29|24747.9|24627.9|24748.4|24628.4|24745.01|24625.01|10
1636067460000|2021-11-04 23:11:00|24749.35|24629.35|24748.93|24628.93|24749.75|24629.75|24748.59|24628.59|9
1636067470000|2021-11-04 23:11:10|24748.14|24628.14|24752.58|24632.58|24752.6|24632.6|24748.14|24628.14|9
1636067480000|2021-11-04 23:11:20|24752.31|24632.31|24755.85|24635.85|24756.11|24636.11|24751.76|24631.76|10
1636067490000|2021-11-04 23:11:30|24756.54|24636.54|24756.99|24636.99|24757.21|24637.21|24756.41|24636.41|9
1636067500000|2021-11-04 23:11:40|24757.15|24637.15|24757.19|24637.19|24758.29|24638.29|24756.5|24636.5|10
1636067510000|2021-11-04 23:11:50|24758.4|24638.4|24759.49|24639.49|24759.91|24639.91|24758.4|24638.4|9
1636067520000|2021-11-04 23:12:00|24759.41|24639.41|24760.78|24640.78|24761.19|24641.19|24759.41|24639.41|10
1636067530000|2021-11-04 23:12:10|24760.19|24640.19|24757.31|24637.31|24760.19|24640.19|24757.02|24637.02|10
1636067540000|2021-11-04 23:12:20|24757.75|24637.75|24757.5|24637.5|24757.75|24637.75|24756.4|24636.4|10
1636067550000|2021-11-04 23:12:30|24757.57|24637.57|24758|24638|24758.13|24638.13|24756.51|24636.51|10
1636067560000|2021-11-04 23:12:40|24758.07|24638.07|24757.39|24637.39|24759.18|24639.18|24757.39|24637.39|9
1636067570000|2021-11-04 23:12:50|24756.21|24636.21|24756.89|24636.89|24756.89|24636.89|24755.78|24635.78|10
1636067580000|2021-11-04 23:13:00|24756.8|24636.8|24756.57|24636.57|24757.25|24637.25|24756.57|24636.57|10
1636067590000|2021-11-04 23:13:10|24756.64|24636.64|24758.01|24638.01|24758.01|24638.01|24755.66|24635.66|10
1636067600000|2021-11-04 23:13:20|24758.43|24638.43|24758.74|24638.74|24758.74|24638.74|24758.23|24638.23|9
1636067610000|2021-11-04 23:13:30|24759.35|24639.35|24759.45|24639.45|24760.05|24640.05|24759.35|24639.35|10
1636067620000|2021-11-04 23:13:40|24759.02|24639.02|24757.16|24637.16|24759.59|24639.59|24757.16|24637.16|10
1636067630000|2021-11-04 23:13:50|24757.24|24637.24|24756.91|24636.91|24758.44|24638.44|24756.91|24636.91|10
1636067640000|2021-11-04 23:14:00|24756.89|24636.89|24756.4|24636.4|24757.24|24637.24|24756.4|24636.4|10
1636067650000|2021-11-04 23:14:10|24756.55|24636.55|24760.09|24640.09|24760.09|24640.09|24756.55|24636.55|10
1636067660000|2021-11-04 23:14:20|24760.54|24640.54|24761.98|24641.98|24761.98|24641.98|24760.54|24640.54|10
1636067670000|2021-11-04 23:14:30|24762.64|24642.64|24762.66|24642.66|24763.42|24643.42|24762.58|24642.58|10
1636067680000|2021-11-04 23:14:40|24762.89|24642.89|24764.55|24644.55|24764.55|24644.55|24762.89|24642.89|9
1636067690000|2021-11-04 23:14:50|24764.9|24644.9|24764.66|24644.66|24765.76|24645.76|24764.66|24644.66|10
1636067700000|2021-11-04 23:15:00|24764.75|24644.75|24764.48|24644.48|24764.75|24644.75|24763.66|24643.66|9
1636067710000|2021-11-04 23:15:10|24764.73|24644.73|24765.36|24645.36|24766.15|24646.15|24764.49|24644.49|10
1636067720000|2021-11-04 23:15:20|24766.64|24646.64|24766.42|24646.42|24767.4|24647.4|24766.1|24646.1|10
1636067730000|2021-11-04 23:15:30|24765.56|24645.56|24768.38|24648.38|24768.38|24648.38|24765.31|24645.31|10
1636067740000|2021-11-04 23:15:40|24769.28|24649.28|24780.67|24660.67|24780.67|24660.67|24769.28|24649.28|10
1636067750000|2021-11-04 23:15:50|24778.58|24658.58|24782.98|24662.98|24783.16|24663.16|24778.58|24658.58|10
1636067760000|2021-11-04 23:16:00|24786.13|24666.13|24791.09|24671.09|24791.31|24671.31|24785.98|24665.98|10
1636067770000|2021-11-04 23:16:10|24791.93|24671.93|24791.55|24671.55|24793.49|24673.49|24791.16|24671.16|10
1636067780000|2021-11-04 23:16:20|24794.17|24674.17|24794.25|24674.25|24795.39|24675.39|24792.61|24672.61|10
1636067790000|2021-11-04 23:16:30|24794.02|24674.02|24796.25|24676.25|24796.63|24676.63|24794.02|24674.02|10
1636067800000|2021-11-04 23:16:40|24796.59|24676.59|24795.23|24675.23|24796.9|24676.9|24794.97|24674.97|9
1636067810000|2021-11-04 23:16:50|24794.82|24674.82|24796.18|24676.18|24796.18|24676.18|24793.74|24673.74|10
1636067820000|2021-11-04 23:17:00|24795.89|24675.89|24800.51|24680.51|24800.51|24680.51|24795.89|24675.89|10
1636067830000|2021-11-04 23:17:10|24800.8|24680.8|24803.32|24683.32|24803.32|24683.32|24800.8|24680.8|8
1636067840000|2021-11-04 23:17:20|24802.99|24682.99|24803.09|24683.09|24804.8|24684.8|24802.81|24682.81|10
1636067850000|2021-11-04 23:17:30|24803.24|24683.24|24800.11|24680.11|24803.24|24683.24|24800.11|24680.11|10
1636067860000|2021-11-04 23:17:40|24799.9|24679.9|24797.61|24677.61|24800.8|24680.8|24797.45|24677.45|9
1636067870000|2021-11-04 23:17:50|24797.6|24677.6|24791.28|24671.28|24797.6|24677.6|24791.28|24671.28|10
1636067880000|2021-11-04 23:18:00|24790.18|24670.18|24791.8|24671.8|24791.83|24671.83|24790.12|24670.12|10
1636067890000|2021-11-04 23:18:10|24791.46|24671.46|24793.87|24673.87|24793.87|24673.87|24791.34|24671.34|10
1636067900000|2021-11-04 23:18:20|24793.86|24673.86|24794.33|24674.33|24794.33|24674.33|24792.63|24672.63|10
1636067910000|2021-11-04 23:18:30|24794.45|24674.45|24775.42|24655.42|24794.45|24674.45|24775.42|24655.42|10
1636067920000|2021-11-04 23:18:40|24770.42|24650.42|24767.85|24647.85|24770.42|24650.42|24767.71|24647.71|10
1636067930000|2021-11-04 23:18:50|24767.16|24647.16|24766.67|24646.67|24769.46|24649.46|24766.67|24646.67|9
1636067940000|2021-11-04 23:19:00|24767.3|24647.3|24764.11|24644.11|24767.3|24647.3|24763.42|24643.42|10
1636067950000|2021-11-04 23:19:10|24764.26|24644.26|24763.41|24643.41|24764.95|24644.95|24763.41|24643.41|10
1636067960000|2021-11-04 23:19:20|24762.84|24642.84|24766.56|24646.56|24766.56|24646.56|24758.57|24638.57|10
1636067970000|2021-11-04 23:19:30|24766.65|24646.65|24781.36|24661.36|24781.36|24661.36|24766.65|24646.65|10
1636067980000|2021-11-04 23:19:40|24782.39|24662.39|24787.01|24667.01|24787.01|24667.01|24782.39|24662.39|10
1636067990000|2021-11-04 23:19:50|24787.46|24667.46|24795.87|24675.87|24795.87|24675.87|24787.16|24667.16|10
1636068000000|2021-11-04 23:20:00|24795.58|24675.58|24796.71|24676.71|24798.65|24678.65|24795.34|24675.34|10
1636068010000|2021-11-04 23:20:10|24796.34|24676.34|24795.54|24675.54|24797.25|24677.25|24795.54|24675.54|9
1636068020000|2021-11-04 23:20:20|24794.79|24674.79|24796.09|24676.09|24796.43|24676.43|24794.11|24674.11|10
1636068030000|2021-11-04 23:20:30|24795.71|24675.71|24794.65|24674.65|24795.71|24675.71|24793.78|24673.78|10
1636068040000|2021-11-04 23:20:40|24794.28|24674.28|24793.02|24673.02|24794.35|24674.35|24792.59|24672.59|10
1636068050000|2021-11-04 23:20:50|24793.07|24673.07|24792.29|24672.29|24793.07|24673.07|24792.27|24672.27|10
1636068060000|2021-11-04 23:21:00|24791.95|24671.95|24789.52|24669.52|24791.95|24671.95|24789.52|24669.52|10
1636068070000|2021-11-04 23:21:10|24788.59|24668.59|24788.36|24668.36|24789.81|24669.81|24788.36|24668.36|10
1636068080000|2021-11-04 23:21:20|24788.21|24668.21|24785.74|24665.74|24788.21|24668.21|24785.71|24665.71|9
1636068090000|2021-11-04 23:21:30|24784.83|24664.83|24782.73|24662.73|24785.47|24665.47|24782.73|24662.73|10
1636068100000|2021-11-04 23:21:40|24780.16|24660.16|24775.55|24655.55|24780.16|24660.16|24775.55|24655.55|9
1636068110000|2021-11-04 23:21:50|24775.95|24655.95|24774.74|24654.74|24776.45|24656.45|24774.74|24654.74|8
1636068120000|2021-11-04 23:22:00|24773.83|24653.83|24773.08|24653.08|24774.35|24654.35|24772.78|24652.78|9
1636068130000|2021-11-04 23:22:10|24771.79|24651.79|24773.64|24653.64|24773.64|24653.64|24771.79|24651.79|9
1636068140000|2021-11-04 23:22:20|24773.16|24653.16|24771.5|24651.5|24774.36|24654.36|24771.5|24651.5|10
1636068150000|2021-11-04 23:22:30|24771.68|24651.68|24773.04|24653.04|24773.45|24653.45|24770.98|24650.98|8
1636068160000|2021-11-04 23:22:40|24773.52|24653.52|24770.98|24650.98|24773.52|24653.52|24770.34|24650.34|9
1636068170000|2021-11-04 23:22:50|24770.7|24650.7|24771.72|24651.72|24772.23|24652.23|24769.65|24649.65|10
1636068180000|2021-11-04 23:23:00|24772.43|24652.43|24773.32|24653.32|24773.81|24653.81|24772.31|24652.31|10
1636068190000|2021-11-04 23:23:10|24774.7|24654.7|24776.2|24656.2|24776.2|24656.2|24774.4|24654.4|10
1636068200000|2021-11-04 23:23:20|24776.05|24656.05|24776.06|24656.06|24776.43|24656.43|24775.71|24655.71|10
1636068210000|2021-11-04 23:23:30|24776.08|24656.08|24775.68|24655.68|24776.55|24656.55|24775.06|24655.06|10
1636068220000|2021-11-04 23:23:40|24776.08|24656.08|24772.36|24652.36|24776.08|24656.08|24772.36|24652.36|10
1636068230000|2021-11-04 23:23:50|24771.33|24651.33|24766.75|24646.75|24771.33|24651.33|24766.75|24646.75|10
1636068240000|2021-11-04 23:24:00|24766.61|24646.61|24768.73|24648.73|24768.73|24648.73|24766.41|24646.41|10
1636068250000|2021-11-04 23:24:10|24769.29|24649.29|24770.4|24650.4|24770.46|24650.46|24767.91|24647.91|9
1636068260000|2021-11-04 23:24:20|24770.55|24650.55|24773.83|24653.83|24773.83|24653.83|24770.55|24650.55|10
1636068270000|2021-11-04 23:24:30|24774.61|24654.61|24774.71|24654.71|24774.71|24654.71|24772.81|24652.81|10
1636068280000|2021-11-04 23:24:40|24775.02|24655.02|24775.87|24655.87|24775.92|24655.92|24774.53|24654.53|10
1636068290000|2021-11-04 23:24:50|24775.84|24655.84|24776.68|24656.68|24776.95|24656.95|24775.6|24655.6|10
1636068300000|2021-11-04 23:25:00|24777.87|24657.87|24777.31|24657.31|24778.04|24658.04|24777.31|24657.31|10
1636068310000|2021-11-04 23:25:10|24777.67|24657.67|24782.02|24662.02|24782.02|24662.02|24777.67|24657.67|10
1636068320000|2021-11-04 23:25:20|24781.86|24661.86|24783.27|24663.27|24783.27|24663.27|24781.86|24661.86|10
1636068330000|2021-11-04 23:25:30|24783.43|24663.43|24780.48|24660.48|24783.46|24663.46|24780.48|24660.48|10
1636068340000|2021-11-04 23:25:40|24779.78|24659.78|24780.39|24660.39|24780.39|24660.39|24779.27|24659.27|10
1636068350000|2021-11-04 23:25:50|24780.33|24660.33|24779.95|24659.95|24780.33|24660.33|24778.58|24658.58|10
1636068360000|2021-11-04 23:26:00|24779.6|24659.6|24782.28|24662.28|24782.28|24662.28|24779.6|24659.6|10
1636068370000|2021-11-04 23:26:10|24782.87|24662.87|24783.2|24663.2|24784.78|24664.78|24782.87|24662.87|10
1636068380000|2021-11-04 23:26:20|24783.14|24663.14|24782.66|24662.66|24783.14|24663.14|24781.61|24661.61|10
1636068390000|2021-11-04 23:26:30|24782.85|24662.85|24786.34|24666.34|24786.34|24666.34|24782.85|24662.85|10
1636068400000|2021-11-04 23:26:40|24786.77|24666.77|24793.84|24673.84|24793.84|24673.84|24786.77|24666.77|10
1636068410000|2021-11-04 23:26:50|24793.93|24673.93|24795.17|24675.17|24795.17|24675.17|24793.53|24673.53|10
1636068420000|2021-11-04 23:27:00|24795.25|24675.25|24796.95|24676.95|24797.2|24677.2|24795.25|24675.25|9
1636068430000|2021-11-04 23:27:10|24797.26|24677.26|24794.84|24674.84|24797.26|24677.26|24794.84|24674.84|10
1636068440000|2021-11-04 23:27:20|24795.29|24675.29|24792.28|24672.28|24795.29|24675.29|24791.95|24671.95|10
1636068450000|2021-11-04 23:27:30|24792.3|24672.3|24795.49|24675.49|24795.49|24675.49|24791.71|24671.71|10
1636068460000|2021-11-04 23:27:40|24795.77|24675.77|24794|24674|24795.77|24675.77|24793.82|24673.82|10
1636068470000|2021-11-04 23:27:50|24793.47|24673.47|24795.65|24675.65|24795.83|24675.83|24793.47|24673.47|10
1636068480000|2021-11-04 23:28:00|24796.63|24676.63|24799.47|24679.47|24799.47|24679.47|24796.63|24676.63|10
1636068490000|2021-11-04 23:28:10|24799.82|24679.82|24800.96|24680.96|24800.98|24680.98|24799.82|24679.82|10
1636068500000|2021-11-04 23:28:20|24801.81|24681.81|24804.76|24684.76|24805.02|24685.02|24801.81|24681.81|10
1636068510000|2021-11-04 23:28:30|24804.42|24684.42|24804.25|24684.25|24805.78|24685.78|24804.25|24684.25|9
1636068520000|2021-11-04 23:28:40|24803.84|24683.84|24804.45|24684.45|24805.5|24685.5|24803.51|24683.51|10
1636068530000|2021-11-04 23:28:50|24804.98|24684.98|24805.04|24685.04|24805.04|24685.04|24804.05|24684.05|9
1636068540000|2021-11-04 23:29:00|24806.48|24686.48|24811.02|24691.02|24811.02|24691.02|24806.48|24686.48|10
1636068550000|2021-11-04 23:29:10|24810.93|24690.93|24814.66|24694.66|24815.14|24695.14|24810.93|24690.93|9
1636068560000|2021-11-04 23:29:20|24814.89|24694.89|24813.19|24693.19|24814.89|24694.89|24813.19|24693.19|9
1636068570000|2021-11-04 23:29:30|24812.55|24692.55|24810.76|24690.76|24813.12|24693.12|24810.65|24690.65|10
1636068580000|2021-11-04 23:29:40|24810.4|24690.4|24810.9|24690.9|24811.01|24691.01|24810.28|24690.28|10
1636068590000|2021-11-04 23:29:50|24810.37|24690.37|24807.57|24687.57|24810.37|24690.37|24807.03|24687.03|10
1636068600000|2021-11-04 23:30:00|24807.59|24687.59|24811.21|24691.21|24811.21|24691.21|24807.23|24687.23|10
1636068610000|2021-11-04 23:30:10|24811.24|24691.24|24815.57|24695.57|24815.57|24695.57|24811.24|24691.24|10
1636068620000|2021-11-04 23:30:20|24815.31|24695.31|24818.74|24698.74|24819.29|24699.29|24815.31|24695.31|10
1636068630000|2021-11-04 23:30:30|24818.13|24698.13|24818.88|24698.88|24819.89|24699.89|24817.95|24697.95|9
1636068640000|2021-11-04 23:30:40|24819.5|24699.5|24821.16|24701.16|24821.16|24701.16|24819.5|24699.5|9
1636068650000|2021-11-04 23:30:50|24820.61|24700.61|24819.28|24699.28|24820.61|24700.61|24819.28|24699.28|10
1636068660000|2021-11-04 23:31:00|24819.21|24699.21|24816.91|24696.91|24819.21|24699.21|24815.51|24695.51|9
1636068670000|2021-11-04 23:31:10|24815.72|24695.72|24817.16|24697.16|24817.86|24697.86|24815.72|24695.72|10
1636068680000|2021-11-04 23:31:20|24816.97|24696.97|24815.65|24695.65|24817.38|24697.38|24815.65|24695.65|10
1636068690000|2021-11-04 23:31:30|24817.05|24697.05|24815.23|24695.23|24817.71|24697.71|24815.23|24695.23|10
1636068700000|2021-11-04 23:31:40|24814.34|24694.34|24812.21|24692.21|24815.07|24695.07|24812.21|24692.21|10
1636068710000|2021-11-04 23:31:50|24811.69|24691.69|24807.96|24687.96|24811.69|24691.69|24807.96|24687.96|10
1636068720000|2021-11-04 23:32:00|24807.52|24687.52|24804.41|24684.41|24807.52|24687.52|24804.41|24684.41|10
1636068730000|2021-11-04 23:32:10|24804.23|24684.23|24803.71|24683.71|24805.21|24685.21|24803.71|24683.71|9
1636068740000|2021-11-04 23:32:20|24803.18|24683.18|24803.52|24683.52|24803.81|24683.81|24803.01|24683.01|10
1636068750000|2021-11-04 23:32:30|24803.01|24683.01|24801.76|24681.76|24803.23|24683.23|24801.76|24681.76|10
1636068760000|2021-11-04 23:32:40|24802.18|24682.18|24801.78|24681.78|24802.18|24682.18|24800.44|24680.44|10
1636068770000|2021-11-04 23:32:50|24802.41|24682.41|24800.33|24680.33|24802.41|24682.41|24800.33|24680.33|10
1636068780000|2021-11-04 23:33:00|24800.4|24680.4|24800.09|24680.09|24800.4|24680.4|24798.07|24678.07|10
1636068790000|2021-11-04 23:33:10|24800.02|24680.02|24800.29|24680.29|24801.13|24681.13|24800.02|24680.02|9
1636068800000|2021-11-04 23:33:20|24799.97|24679.97|24799.88|24679.88|24800.9|24680.9|24799.74|24679.74|10
1636068810000|2021-11-04 23:33:30|24799.91|24679.91|24798.98|24678.98|24800.29|24680.29|24798.75|24678.75|10
1636068820000|2021-11-04 23:33:40|24798.55|24678.55|24799.32|24679.32|24799.64|24679.64|24798.55|24678.55|10
1636068830000|2021-11-04 23:33:50|24798.84|24678.84|24796.2|24676.2|24798.84|24678.84|24795.63|24675.63|10
1636068840000|2021-11-04 23:34:00|24796.34|24676.34|24795.92|24675.92|24797.39|24677.39|24795.54|24675.54|10
1636068850000|2021-11-04 23:34:10|24795.84|24675.84|24795.43|24675.43|24795.87|24675.87|24795.43|24675.43|8
1636068860000|2021-11-04 23:34:20|24795.55|24675.55|24794.26|24674.26|24796.5|24676.5|24794.26|24674.26|10
1636068870000|2021-11-04 23:34:30|24790.38|24670.38|24786.29|24666.29|24790.38|24670.38|24786.29|24666.29|10
1636068880000|2021-11-04 23:34:40|24786.12|24666.12|24785.71|24665.71|24787.14|24667.14|24785.36|24665.36|10
1636068890000|2021-11-04 23:34:50|24785.25|24665.25|24780.5|24660.5|24786.12|24666.12|24780.5|24660.5|10
1636068900000|2021-11-04 23:35:00|24779.81|24659.81|24777.69|24657.69|24780.51|24660.51|24777.69|24657.69|10
1636068910000|2021-11-04 23:35:10|24777.06|24657.06|24779.82|24659.82|24779.82|24659.82|24777.06|24657.06|10
1636068920000|2021-11-04 23:35:20|24780.11|24660.11|24780.92|24660.92|24780.92|24660.92|24779.95|24659.95|8
1636068930000|2021-11-04 23:35:30|24780.94|24660.94|24779.48|24659.48|24780.94|24660.94|24779.3|24659.3|10
1636068940000|2021-11-04 23:35:40|24778.69|24658.69|24776.86|24656.86|24778.69|24658.69|24776.34|24656.34|10
1636068950000|2021-11-04 23:35:50|24776.63|24656.63|24778.36|24658.36|24778.36|24658.36|24776.63|24656.63|10
1636068960000|2021-11-04 23:36:00|24778.19|24658.19|24778.92|24658.92|24779.89|24659.89|24778.19|24658.19|9
1636068970000|2021-11-04 23:36:10|24777.99|24657.99|24777.15|24657.15|24778.51|24658.51|24777.15|24657.15|10
1636068980000|2021-11-04 23:36:20|24777.35|24657.35|24777.27|24657.27|24778.39|24658.39|24777.27|24657.27|10
1636068990000|2021-11-04 23:36:30|24777.23|24657.23|24778.11|24658.11|24778.44|24658.44|24776.61|24656.61|10
1636069000000|2021-11-04 23:36:40|24778.28|24658.28|24775.79|24655.79|24778.28|24658.28|24775.79|24655.79|10
1636069010000|2021-11-04 23:36:50|24775.98|24655.98|24779|24659|24779|24659|24775.55|24655.55|9
1636069020000|2021-11-04 23:37:00|24779.14|24659.14|24778.51|24658.51|24779.14|24659.14|24776.46|24656.46|10
1636069030000|2021-11-04 23:37:10|24778.5|24658.5|24780.23|24660.23|24780.64|24660.64|24778.5|24658.5|10
1636069040000|2021-11-04 23:37:20|24779.77|24659.77|24780.1|24660.1|24780.27|24660.27|24778.64|24658.64|10
1636069050000|2021-11-04 23:37:30|24780.04|24660.04|24779.64|24659.64|24780.32|24660.32|24778.49|24658.49|10
1636069060000|2021-11-04 23:37:40|24779.95|24659.95|24777.68|24657.68|24779.95|24659.95|24777.68|24657.68|10
1636069070000|2021-11-04 23:37:50|24777.44|24657.44|24778.23|24658.23|24778.23|24658.23|24777.03|24657.03|10
1636069080000|2021-11-04 23:38:00|24777.68|24657.68|24777.86|24657.86|24777.86|24657.86|24776.78|24656.78|10
1636069090000|2021-11-04 23:38:10|24777.82|24657.82|24775.22|24655.22|24778.33|24658.33|24775.22|24655.22|10
1636069100000|2021-11-04 23:38:20|24775.11|24655.11|24772.14|24652.14|24775.16|24655.16|24771.9|24651.9|10
1636069110000|2021-11-04 23:38:30|24770.15|24650.15|24774.04|24654.04|24774.04|24654.04|24770.15|24650.15|10
1636069120000|2021-11-04 23:38:40|24773.74|24653.74|24776.06|24656.06|24776.06|24656.06|24773.52|24653.52|8
1636069130000|2021-11-04 23:38:50|24775.93|24655.93|24778.24|24658.24|24778.44|24658.44|24775.79|24655.79|10
1636069140000|2021-11-04 23:39:00|24779|24659|24782.89|24662.89|24782.89|24662.89|24778.33|24658.33|10
1636069150000|2021-11-04 23:39:10|24782.8|24662.8|24781.65|24661.65|24782.8|24662.8|24781.01|24661.01|10
1636069160000|2021-11-04 23:39:20|24780.97|24660.97|24774.41|24654.41|24780.97|24660.97|24774.41|24654.41|10
1636069170000|2021-11-04 23:39:30|24773.93|24653.93|24774.81|24654.81|24775.51|24655.51|24773.35|24653.35|9
1636069180000|2021-11-04 23:39:40|24773.46|24653.46|24769.54|24649.54|24773.46|24653.46|24769.54|24649.54|10
1636069190000|2021-11-04 23:39:50|24769.42|24649.42|24767.85|24647.85|24769.54|24649.54|24767|24647|9
1636069200000|2021-11-04 23:40:00|24767.79|24647.79|24767.1|24647.1|24768.26|24648.26|24766.65|24646.65|10
1636069210000|2021-11-04 23:40:10|24768.63|24648.63|24768.85|24648.85|24769.13|24649.13|24767.12|24647.12|10
1636069220000|2021-11-04 23:40:20|24768.51|24648.51|24769.96|24649.96|24769.96|24649.96|24767.52|24647.52|10
1636069230000|2021-11-04 23:40:30|24772.21|24652.21|24769.14|24649.14|24773.08|24653.08|24769.14|24649.14|10
1636069240000|2021-11-04 23:40:40|24768.68|24648.68|24770.84|24650.84|24771.49|24651.49|24768.48|24648.48|10
1636069250000|2021-11-04 23:40:50|24770.54|24650.54|24771.8|24651.8|24771.8|24651.8|24770.12|24650.12|10
1636069260000|2021-11-04 23:41:00|24773.18|24653.18|24776.23|24656.23|24776.24|24656.24|24773.18|24653.18|9
1636069270000|2021-11-04 23:41:10|24776.69|24656.69|24777.27|24657.27|24777.68|24657.68|24775.76|24655.76|10
1636069280000|2021-11-04 23:41:20|24777.04|24657.04|24779.3|24659.3|24779.8|24659.8|24776.97|24656.97|10
1636069290000|2021-11-04 23:41:30|24779.04|24659.04|24778.67|24658.67|24779.04|24659.04|24777.6|24657.6|9
1636069300000|2021-11-04 23:41:40|24778.69|24658.69|24778.58|24658.58|24780.49|24660.49|24778.24|24658.24|10
1636069310000|2021-11-04 23:41:50|24778.53|24658.53|24777.86|24657.86|24779.47|24659.47|24777.86|24657.86|9
1636069320000|2021-11-04 23:42:00|24777.4|24657.4|24780.86|24660.86|24781.45|24661.45|24777.34|24657.34|10
1636069330000|2021-11-04 23:42:10|24781.44|24661.44|24781.66|24661.66|24782.96|24662.96|24780.36|24660.36|10
1636069340000|2021-11-04 23:42:20|24781.83|24661.83|24785.6|24665.6|24785.6|24665.6|24781.72|24661.72|10
1636069350000|2021-11-04 23:42:30|24785.27|24665.27|24781.78|24661.78|24785.27|24665.27|24781.78|24661.78|9
1636069360000|2021-11-04 23:42:40|24781.44|24661.44|24784.61|24664.61|24784.65|24664.65|24781.44|24661.44|10
1636069370000|2021-11-04 23:42:50|24785.11|24665.11|24784.56|24664.56|24785.15|24665.15|24784.56|24664.56|10
1636069380000|2021-11-04 23:43:00|24784.45|24664.45|24782.77|24662.77|24784.45|24664.45|24782.03|24662.03|10
1636069390000|2021-11-04 23:43:10|24783.04|24663.04|24780.72|24660.72|24783.04|24663.04|24780.72|24660.72|10
1636069400000|2021-11-04 23:43:20|24779.85|24659.85|24778.51|24658.51|24779.85|24659.85|24778.4|24658.4|10
1636069410000|2021-11-04 23:43:30|24778.2|24658.2|24775.96|24655.96|24778.2|24658.2|24775.96|24655.96|9
1636069420000|2021-11-04 23:43:40|24775.68|24655.68|24772.5|24652.5|24775.68|24655.68|24772.5|24652.5|10
1636069430000|2021-11-04 23:43:50|24772.25|24652.25|24765.98|24645.98|24772.25|24652.25|24765.98|24645.98|10
1636069440000|2021-11-04 23:44:00|24766.58|24646.58|24763.28|24643.28|24766.58|24646.58|24763.28|24643.28|10
1636069450000|2021-11-04 23:44:10|24764|24644|24762.55|24642.55|24764|24644|24761.94|24641.94|10
1636069460000|2021-11-04 23:44:20|24761.49|24641.49|24762.24|24642.24|24762.24|24642.24|24760.95|24640.95|10
1636069470000|2021-11-04 23:44:30|24762.12|24642.12|24761.64|24641.64|24762.12|24642.12|24760.47|24640.47|10
1636069480000|2021-11-04 23:44:40|24762.22|24642.22|24767.95|24647.95|24767.95|24647.95|24762.22|24642.22|10
1636069490000|2021-11-04 23:44:50|24769.21|24649.21|24771.7|24651.7|24771.96|24651.96|24769.21|24649.21|9
1636069500000|2021-11-04 23:45:00|24772.34|24652.34|24772.44|24652.44|24773.13|24653.13|24771.17|24651.17|10
1636069510000|2021-11-04 23:45:10|24772.04|24652.04|24771.37|24651.37|24772.67|24652.67|24770.94|24650.94|10
1636069520000|2021-11-04 23:45:20|24773.23|24653.23|24771.55|24651.55|24773.23|24653.23|24771.55|24651.55|10
1636069530000|2021-11-04 23:45:30|24771.47|24651.47|24770.41|24650.41|24771.75|24651.75|24770.32|24650.32|10
1636069540000|2021-11-04 23:45:40|24770.24|24650.24|24767.73|24647.73|24770.24|24650.24|24767.73|24647.73|10
1636069550000|2021-11-04 23:45:50|24767.37|24647.37|24765.69|24645.69|24767.8|24647.8|24765.69|24645.69|10
1636069560000|2021-11-04 23:46:00|24765.5|24645.5|24764.66|24644.66|24765.89|24645.89|24764.66|24644.66|10
1636069570000|2021-11-04 23:46:10|24764.79|24644.79|24759.56|24639.56|24764.79|24644.79|24759.23|24639.23|10
1636069580000|2021-11-04 23:46:20|24759.58|24639.58|24755.87|24635.87|24759.68|24639.68|24755.87|24635.87|10
1636069590000|2021-11-04 23:46:30|24755.99|24635.99|24758.41|24638.41|24758.41|24638.41|24755.91|24635.91|10
1636069600000|2021-11-04 23:46:40|24759.32|24639.32|24759.23|24639.23|24759.32|24639.32|24758.96|24638.96|10
1636069610000|2021-11-04 23:46:50|24757.77|24637.77|24753.78|24633.78|24758.56|24638.56|24753.03|24633.03|10
1636069620000|2021-11-04 23:47:00|24754.24|24634.24|24753.7|24633.7|24754.48|24634.48|24753.36|24633.36|10
1636069630000|2021-11-04 23:47:10|24753.71|24633.71|24751.84|24631.84|24753.79|24633.79|24751.84|24631.84|9
1636069640000|2021-11-04 23:47:20|24752.01|24632.01|24752.17|24632.17|24753.21|24633.21|24752.01|24632.01|9
1636069650000|2021-11-04 23:47:30|24750.35|24630.35|24747.02|24627.02|24750.35|24630.35|24747.02|24627.02|10
1636069660000|2021-11-04 23:47:40|24747.06|24627.06|24746.54|24626.54|24747.87|24627.87|24746.54|24626.54|10
1636069670000|2021-11-04 23:47:50|24746.28|24626.28|24746.58|24626.58|24747.17|24627.17|24746.28|24626.28|10
1636069680000|2021-11-04 23:48:00|24746.41|24626.41|24746.14|24626.14|24746.77|24626.77|24745.82|24625.82|10
1636069690000|2021-11-04 23:48:10|24746.48|24626.48|24744.59|24624.59|24746.48|24626.48|24743.82|24623.82|10
1636069700000|2021-11-04 23:48:20|24744.55|24624.55|24745.05|24625.05|24745.88|24625.88|24743.83|24623.83|10
1636069710000|2021-11-04 23:48:30|24745.51|24625.51|24744.79|24624.79|24746.36|24626.36|24744.79|24624.79|9
1636069720000|2021-11-04 23:48:40|24744.34|24624.34|24746.37|24626.37|24746.79|24626.79|24744.34|24624.34|10
1636069730000|2021-11-04 23:48:50|24746.73|24626.73|24747.77|24627.77|24747.77|24627.77|24746.73|24626.73|10
1636069740000|2021-11-04 23:49:00|24747.74|24627.74|24746.62|24626.62|24748.42|24628.42|24746.03|24626.03|10
1636069750000|2021-11-04 23:49:10|24746.86|24626.86|24748.11|24628.11|24748.23|24628.23|24746.86|24626.86|9
1636069760000|2021-11-04 23:49:20|24747.93|24627.93|24745.26|24625.26|24747.93|24627.93|24745.26|24625.26|10
1636069770000|2021-11-04 23:49:30|24745.54|24625.54|24743.74|24623.74|24745.54|24625.54|24743.66|24623.66|10
1636069780000|2021-11-04 23:49:40|24743.91|24623.91|24745.45|24625.45|24745.64|24625.64|24743.7|24623.7|10
1636069790000|2021-11-04 23:49:50|24745.83|24625.83|24745.53|24625.53|24746.07|24626.07|24745.11|24625.11|10
1636069800000|2021-11-04 23:50:00|24745.27|24625.27|24744.05|24624.05|24745.27|24625.27|24743.61|24623.61|10
1636069810000|2021-11-04 23:50:10|24743.72|24623.72|24745.76|24625.76|24745.76|24625.76|24743.72|24623.72|8
1636069820000|2021-11-04 23:50:20|24745.83|24625.83|24745.65|24625.65|24746.89|24626.89|24745.65|24625.65|10
1636069830000|2021-11-04 23:50:30|24745.41|24625.41|24747.91|24627.91|24747.91|24627.91|24745.41|24625.41|10
1636069840000|2021-11-04 23:50:40|24748.19|24628.19|24751.58|24631.58|24751.58|24631.58|24747.71|24627.71|10
1636069850000|2021-11-04 23:50:50|24752.91|24632.91|24756.42|24636.42|24756.42|24636.42|24752.91|24632.91|10
1636069860000|2021-11-04 23:51:00|24756.4|24636.4|24758.84|24638.84|24758.84|24638.84|24756.4|24636.4|9
1636069870000|2021-11-04 23:51:10|24758.83|24638.83|24759.58|24639.58|24760.28|24640.28|24758.83|24638.83|10
1636069880000|2021-11-04 23:51:20|24757.99|24637.99|24756.11|24636.11|24758.68|24638.68|24756.11|24636.11|10
1636069890000|2021-11-04 23:51:30|24754.39|24634.39|24752.04|24632.04|24754.39|24634.39|24752.04|24632.04|10
1636069900000|2021-11-04 23:51:40|24753.98|24633.98|24753.06|24633.06|24753.98|24633.98|24752.32|24632.32|10
1636069910000|2021-11-04 23:51:50|24754.05|24634.05|24754.04|24634.04|24755.55|24635.55|24753.66|24633.66|10
1636069920000|2021-11-04 23:52:00|24753.78|24633.78|24750.56|24630.56|24753.78|24633.78|24749.74|24629.74|10
1636069930000|2021-11-04 23:52:10|24750.67|24630.67|24750.73|24630.73|24753.06|24633.06|24750.67|24630.67|9
1636069940000|2021-11-04 23:52:20|24751.23|24631.23|24751.49|24631.49|24751.49|24631.49|24750.97|24630.97|10
1636069950000|2021-11-04 23:52:30|24751.74|24631.74|24753.27|24633.27|24753.36|24633.36|24751.74|24631.74|8
1636069960000|2021-11-04 23:52:40|24753.06|24633.06|24752.63|24632.63|24753.06|24633.06|24751.16|24631.16|10
1636069970000|2021-11-04 23:52:50|24752.99|24632.99|24757.19|24637.19|24757.19|24637.19|24752.99|24632.99|10
1636069980000|2021-11-04 23:53:00|24757.71|24637.71|24760.01|24640.01|24760.11|24640.11|24757.71|24637.71|10
1636069990000|2021-11-04 23:53:10|24760.54|24640.54|24764.08|24644.08|24764.08|24644.08|24760.54|24640.54|9
1636070000000|2021-11-04 23:53:20|24763.54|24643.54|24765.12|24645.12|24765.72|24645.72|24763.52|24643.52|10
1636070010000|2021-11-04 23:53:30|24765.68|24645.68|24765.88|24645.88|24766.49|24646.49|24764.6|24644.6|10
1636070020000|2021-11-04 23:53:40|24765.75|24645.75|24765.01|24645.01|24766.06|24646.06|24764.47|24644.47|10
1636070030000|2021-11-04 23:53:50|24765.15|24645.15|24765.12|24645.12|24765.73|24645.73|24764.89|24644.89|10
1636070040000|2021-11-04 23:54:00|24766.28|24646.28|24768.17|24648.17|24768.17|24648.17|24766.28|24646.28|9
1636070050000|2021-11-04 23:54:10|24768.44|24648.44|24767.99|24647.99|24769.3|24649.3|24767.79|24647.79|10
1636070060000|2021-11-04 23:54:20|24767.96|24647.96|24771.51|24651.51|24771.51|24651.51|24767.66|24647.66|10
1636070070000|2021-11-04 23:54:30|24772.25|24652.25|24771.56|24651.56|24772.44|24652.44|24771.29|24651.29|10
1636070080000|2021-11-04 23:54:40|24771.23|24651.23|24774.61|24654.61|24775.49|24655.49|24771.23|24651.23|10
1636070090000|2021-11-04 23:54:50|24774.33|24654.33|24776.82|24656.82|24777.02|24657.02|24774.33|24654.33|10
1636070100000|2021-11-04 23:55:00|24776.84|24656.84|24778.02|24658.02|24778.02|24658.02|24775.76|24655.76|10
1636070110000|2021-11-04 23:55:10|24777.65|24657.65|24776.97|24656.97|24777.78|24657.78|24776.97|24656.97|10
1636070120000|2021-11-04 23:55:20|24777.06|24657.06|24774.9|24654.9|24777.39|24657.39|24774.9|24654.9|10
1636070130000|2021-11-04 23:55:30|24776.36|24656.36|24774.62|24654.62|24777.22|24657.22|24774.46|24654.46|9
1636070140000|2021-11-04 23:55:40|24774.37|24654.37|24771.56|24651.56|24774.62|24654.62|24770.22|24650.22|10
1636070150000|2021-11-04 23:55:50|24771.16|24651.16|24767.06|24647.06|24771.16|24651.16|24767.06|24647.06|10
1636070160000|2021-11-04 23:56:00|24765.95|24645.95|24764.84|24644.84|24765.96|24645.96|24764.48|24644.48|10
1636070170000|2021-11-04 23:56:10|24764.98|24644.98|24766.41|24646.41|24766.76|24646.76|24763.97|24643.97|10
1636070180000|2021-11-04 23:56:20|24766.2|24646.2|24767.49|24647.49|24768.77|24648.77|24766.13|24646.13|10
1636070190000|2021-11-04 23:56:30|24768.19|24648.19|24776.58|24656.58|24776.58|24656.58|24768.19|24648.19|10
1636070200000|2021-11-04 23:56:40|24777.41|24657.41|24779.41|24659.41|24779.41|24659.41|24777.41|24657.41|10
1636070210000|2021-11-04 23:56:50|24779.42|24659.42|24782.25|24662.25|24783.46|24663.46|24779.42|24659.42|9
1636070220000|2021-11-04 23:57:00|24782.04|24662.04|24781.95|24661.95|24782.04|24662.04|24780.91|24660.91|9
1636070230000|2021-11-04 23:57:10|24782.47|24662.47|24782.25|24662.25|24782.57|24662.57|24781.89|24661.89|10
1636070240000|2021-11-04 23:57:20|24782.74|24662.74|24781.86|24661.86|24783.91|24663.91|24781.79|24661.79|10
1636070250000|2021-11-04 23:57:30|24781.64|24661.64|24781.84|24661.84|24782.11|24662.11|24781.1|24661.1|10
1636070260000|2021-11-04 23:57:40|24780.44|24660.44|24780.28|24660.28|24780.72|24660.72|24779.46|24659.46|8
1636070270000|2021-11-04 23:57:50|24780.43|24660.43|24783.2|24663.2|24783.2|24663.2|24780.43|24660.43|10
1636070280000|2021-11-04 23:58:00|24783.93|24663.93|24785.54|24665.54|24785.54|24665.54|24783.93|24663.93|9
1636070290000|2021-11-04 23:58:10|24786.06|24666.06|24787.35|24667.35|24787.72|24667.72|24785.85|24665.85|10
1636070300000|2021-11-04 23:58:20|24786.76|24666.76|24786.88|24666.88|24787.21|24667.21|24786.76|24666.76|9
1636070310000|2021-11-04 23:58:30|24786.25|24666.25|24785.7|24665.7|24787.32|24667.32|24785.68|24665.68|10
1636070320000|2021-11-04 23:58:40|24785.61|24665.61|24785.37|24665.37|24786.3|24666.3|24785.26|24665.26|10
1636070330000|2021-11-04 23:58:50|24785.76|24665.76|24784.8|24664.8|24786.08|24666.08|24784.8|24664.8|10
1636070340000|2021-11-04 23:59:00|24785.89|24665.89|24785.01|24665.01|24785.89|24665.89|24784.72|24664.72|9
1636070350000|2021-11-04 23:59:10|24785.81|24665.81|24787.63|24667.63|24787.63|24667.63|24784.74|24664.74|10
1636070360000|2021-11-04 23:59:20|24787.84|24667.84|24791.83|24671.83|24791.83|24671.83|24787.84|24667.84|9
1636070370000|2021-11-04 23:59:30|24793.78|24673.78|24795.86|24675.86|24795.86|24675.86|24793.63|24673.63|10
1636070380000|2021-11-04 23:59:40|24795.62|24675.62|24792|24672|24796.35|24676.35|24792|24672|10
1636070390000|2021-11-04 23:59:50|24792.35|24672.35|24790.39|24670.39|24792.84|24672.84|24790.39|24670.39|9
1636070400000|2021-11-05 00:00:00|24789.48|24669.48|24787.27|24667.27|24789.48|24669.48|24787.27|24667.27|9
1636070410000|2021-11-05 00:00:10|24785.89|24665.89|24785.46|24665.46|24785.89|24665.89|24784.39|24664.39|10
1636070420000|2021-11-05 00:00:20|24785.5|24665.5|24783.81|24663.81|24785.5|24665.5|24783.45|24663.45|9
1636070430000|2021-11-05 00:00:30|24783.54|24663.54|24780.51|24660.51|24784.17|24664.17|24780.07|24660.07|10
1636070440000|2021-11-05 00:00:40|24779.34|24659.34|24777.6|24657.6|24779.39|24659.39|24777.47|24657.47|10
1636070450000|2021-11-05 00:00:50|24779.16|24659.16|24777.74|24657.74|24779.42|24659.42|24776.79|24656.79|9
1636070460000|2021-11-05 00:01:00|24777.29|24657.29|24781.92|24661.92|24781.92|24661.92|24777.29|24657.29|10
1636070470000|2021-11-05 00:01:10|24782.25|24662.25|24784.34|24664.34|24784.56|24664.56|24781.71|24661.71|10
1636070480000|2021-11-05 00:01:20|24784.65|24664.65|24786.02|24666.02|24786.02|24666.02|24784.57|24664.57|10
1636070490000|2021-11-05 00:01:30|24786.22|24666.22|24786.6|24666.6|24787.99|24667.99|24786.22|24666.22|10
1636070500000|2021-11-05 00:01:40|24785.64|24665.64|24784.34|24664.34|24785.64|24665.64|24784.07|24664.07|9
1636070510000|2021-11-05 00:01:50|24784.06|24664.06|24781.69|24661.69|24784.15|24664.15|24781.28|24661.28|10
1636070520000|2021-11-05 00:02:00|24781.07|24661.07|24774.32|24654.32|24781.07|24661.07|24774.32|24654.32|10
1636070530000|2021-11-05 00:02:10|24774.6|24654.6|24775.4|24655.4|24775.87|24655.87|24774.32|24654.32|9
1636070540000|2021-11-05 00:02:20|24774.14|24654.14|24772.73|24652.73|24774.72|24654.72|24772.59|24652.59|10
1636070550000|2021-11-05 00:02:30|24772.71|24652.71|24770.56|24650.56|24773.45|24653.45|24770.56|24650.56|10
1636070560000|2021-11-05 00:02:40|24770.23|24650.23|24769.17|24649.17|24770.6|24650.6|24768.82|24648.82|10
1636070570000|2021-11-05 00:02:50|24768.11|24648.11|24763.96|24643.96|24768.11|24648.11|24763.61|24643.61|10
1636070580000|2021-11-05 00:03:00|24762.13|24642.13|24753.79|24633.79|24762.13|24642.13|24753.79|24633.79|10
1636070590000|2021-11-05 00:03:10|24752.96|24632.96|24748.85|24628.85|24753.3|24633.3|24748.85|24628.85|10
1636070600000|2021-11-05 00:03:20|24748.31|24628.31|24742.83|24622.83|24748.31|24628.31|24742.83|24622.83|10
1636070610000|2021-11-05 00:03:30|24741.57|24621.57|24739.78|24619.78|24741.57|24621.57|24737.16|24617.16|10
1636070620000|2021-11-05 00:03:40|24740.24|24620.24|24741.86|24621.86|24741.86|24621.86|24738.66|24618.66|10
1636070630000|2021-11-05 00:03:50|24744.63|24624.63|24754.03|24634.03|24754.03|24634.03|24744.63|24624.63|10
1636070640000|2021-11-05 00:04:00|24754.22|24634.22|24757.73|24637.73|24757.73|24637.73|24753.5|24633.5|10
1636070650000|2021-11-05 00:04:10|24757.76|24637.76|24761.43|24641.43|24761.43|24641.43|24757.76|24637.76|10
1636070660000|2021-11-05 00:04:20|24762.21|24642.21|24770.77|24650.77|24770.77|24650.77|24762.21|24642.21|10
1636070670000|2021-11-05 00:04:30|24770.57|24650.57|24774.05|24654.05|24774.74|24654.74|24770.57|24650.57|9
1636070680000|2021-11-05 00:04:40|24773.79|24653.79|24776.46|24656.46|24776.46|24656.46|24773.79|24653.79|9
1636070690000|2021-11-05 00:04:50|24777.34|24657.34|24779.72|24659.72|24779.92|24659.92|24777.34|24657.34|10
1636070700000|2021-11-05 00:05:00|24780.41|24660.41|24781.14|24661.14|24781.42|24661.42|24780.41|24660.41|10
1636070710000|2021-11-05 00:05:10|24781.01|24661.01|24780.61|24660.61|24781.88|24661.88|24780.08|24660.08|10
1636070720000|2021-11-05 00:05:20|24780.79|24660.79|24774.63|24654.63|24780.79|24660.79|24774.63|24654.63|10
1636070730000|2021-11-05 00:05:30|24774.21|24654.21|24770.81|24650.81|24774.21|24654.21|24770.24|24650.24|10
1636070740000|2021-11-05 00:05:40|24771.13|24651.13|24773.86|24653.86|24774.17|24654.17|24771.13|24651.13|10
1636070750000|2021-11-05 00:05:50|24773.9|24653.9|24775.31|24655.31|24775.35|24655.35|24773.68|24653.68|10
1636070760000|2021-11-05 00:06:00|24775.93|24655.93|24776.23|24656.23|24777.99|24657.99|24775.56|24655.56|10
1636070770000|2021-11-05 00:06:10|24775.88|24655.88|24777.9|24657.9|24777.9|24657.9|24775.52|24655.52|10
1636070780000|2021-11-05 00:06:20|24778.62|24658.62|24777.7|24657.7|24778.62|24658.62|24776.92|24656.92|10
1636070790000|2021-11-05 00:06:30|24778.58|24658.58|24780.08|24660.08|24780.62|24660.62|24778.58|24658.58|10
1636070800000|2021-11-05 00:06:40|24780.56|24660.56|24786.45|24666.45|24786.45|24666.45|24780.56|24660.56|10
1636070810000|2021-11-05 00:06:50|24786.88|24666.88|24788.92|24668.92|24789.23|24669.23|24786.06|24666.06|10
1636070820000|2021-11-05 00:07:00|24789.06|24669.06|24790.22|24670.22|24790.24|24670.24|24789.05|24669.05|10
1636070830000|2021-11-05 00:07:10|24790.4|24670.4|24788.8|24668.8|24791.48|24671.48|24788.66|24668.66|10
1636070840000|2021-11-05 00:07:20|24789.47|24669.47|24792.36|24672.36|24792.55|24672.55|24789.21|24669.21|9
1636070850000|2021-11-05 00:07:30|24791.59|24671.59|24794.8|24674.8|24794.8|24674.8|24791.59|24671.59|10
1636070860000|2021-11-05 00:07:40|24794.35|24674.35|24793.2|24673.2|24795.12|24675.12|24793.2|24673.2|10
1636070870000|2021-11-05 00:07:50|24792.18|24672.18|24794.48|24674.48|24794.56|24674.56|24792.18|24672.18|10
1636070880000|2021-11-05 00:08:00|24792.89|24672.89|24794.04|24674.04|24795.42|24675.42|24792.89|24672.89|8
1636070890000|2021-11-05 00:08:10|24795.56|24675.56|24794.63|24674.63|24795.56|24675.56|24793.31|24673.31|9
1636070900000|2021-11-05 00:08:20|24793.78|24673.78|24794.58|24674.58|24795.12|24675.12|24793.72|24673.72|10
1636070910000|2021-11-05 00:08:30|24795.1|24675.1|24795.92|24675.92|24797|24677|24795.1|24675.1|10
1636070920000|2021-11-05 00:08:40|24796.38|24676.38|24795.35|24675.35|24796.48|24676.48|24795.35|24675.35|10
1636070930000|2021-11-05 00:08:50|24797.46|24677.46|24797.77|24677.77|24798.79|24678.79|24797.3|24677.3|9
1636070940000|2021-11-05 00:09:00|24798.37|24678.37|24797.21|24677.21|24798.37|24678.37|24797.21|24677.21|10
1636070950000|2021-11-05 00:09:10|24796.53|24676.53|24794.22|24674.22|24797.11|24677.11|24793.93|24673.93|10
1636070960000|2021-11-05 00:09:20|24793.86|24673.86|24795.4|24675.4|24795.75|24675.75|24793.86|24673.86|9
1636070970000|2021-11-05 00:09:30|24794.41|24674.41|24794.66|24674.66|24794.66|24674.66|24793.23|24673.23|10
1636070980000|2021-11-05 00:09:40|24794.65|24674.65|24793.59|24673.59|24794.88|24674.88|24793.06|24673.06|9
1636070990000|2021-11-05 00:09:50|24793.71|24673.71|24792.8|24672.8|24793.71|24673.71|24792.16|24672.16|10
1636071000000|2021-11-05 00:10:00|24792.79|24672.79|24793.98|24673.98|24794.16|24674.16|24791.59|24671.59|10
1636071010000|2021-11-05 00:10:10|24794.11|24674.11|24793.34|24673.34|24794.11|24674.11|24793.34|24673.34|10
1636071020000|2021-11-05 00:10:20|24793.12|24673.12|24790.42|24670.42|24793.12|24673.12|24789.51|24669.51|9
1636071030000|2021-11-05 00:10:30|24789.75|24669.75|24779.46|24659.46|24789.75|24669.75|24779.46|24659.46|10
1636071040000|2021-11-05 00:10:40|24779.72|24659.72|24776.64|24656.64|24779.72|24659.72|24775.09|24655.09|10
1636071050000|2021-11-05 00:10:50|24776.03|24656.03|24774.15|24654.15|24776.83|24656.83|24774.15|24654.15|10
1636071060000|2021-11-05 00:11:00|24774|24654|24773.58|24653.58|24774.44|24654.44|24773.58|24653.58|10
1636071070000|2021-11-05 00:11:10|24773.64|24653.64|24775.03|24655.03|24775.46|24655.46|24773.14|24653.14|10
1636071080000|2021-11-05 00:11:20|24775.05|24655.05|24773.76|24653.76|24775.05|24655.05|24773.76|24653.76|10
1636071090000|2021-11-05 00:11:30|24773.89|24653.89|24772.3|24652.3|24773.89|24653.89|24772.08|24652.08|8
1636071100000|2021-11-05 00:11:40|24772.29|24652.29|24766.45|24646.45|24772.37|24652.37|24766.45|24646.45|9
1636071110000|2021-11-05 00:11:50|24766.51|24646.51|24765.92|24645.92|24766.87|24646.87|24765.92|24645.92|10
1636071120000|2021-11-05 00:12:00|24765.19|24645.19|24761.74|24641.74|24766.66|24646.66|24761.74|24641.74|10
1636071130000|2021-11-05 00:12:10|24761.52|24641.52|24757.87|24637.87|24761.58|24641.58|24757.87|24637.87|10
1636071140000|2021-11-05 00:12:20|24757.74|24637.74|24758.41|24638.41|24758.64|24638.64|24757.7|24637.7|10
1636071150000|2021-11-05 00:12:30|24758.2|24638.2|24757.22|24637.22|24758.2|24638.2|24756.66|24636.66|10
1636071160000|2021-11-05 00:12:40|24757.2|24637.2|24759.36|24639.36|24759.36|24639.36|24757.2|24637.2|10
1636071170000|2021-11-05 00:12:50|24759|24639|24758.9|24638.9|24759.75|24639.75|24757.74|24637.74|10
1636071180000|2021-11-05 00:13:00|24758.32|24638.32|24754.72|24634.72|24758.32|24638.32|24754.72|24634.72|9
1636071190000|2021-11-05 00:13:10|24753.95|24633.95|24753.28|24633.28|24754.01|24634.01|24753.28|24633.28|10
1636071200000|2021-11-05 00:13:20|24753.46|24633.46|24751.61|24631.61|24753.6|24633.6|24751.58|24631.58|10
1636071210000|2021-11-05 00:13:30|24751.39|24631.39|24742.49|24622.49|24751.39|24631.39|24742.49|24622.49|10
1636071220000|2021-11-05 00:13:40|24742.67|24622.67|24740.72|24620.72|24742.67|24622.67|24740.32|24620.32|10
1636071230000|2021-11-05 00:13:50|24740.78|24620.78|24739.07|24619.07|24740.8|24620.8|24739.07|24619.07|10
1636071240000|2021-11-05 00:14:00|24738.33|24618.33|24739.01|24619.01|24739.01|24619.01|24736.87|24616.87|9
1636071250000|2021-11-05 00:14:10|24737.74|24617.74|24733.78|24613.78|24737.74|24617.74|24733.7|24613.7|10
1636071260000|2021-11-05 00:14:20|24734.24|24614.24|24731.75|24611.75|24734.24|24614.24|24731.75|24611.75|10
1636071270000|2021-11-05 00:14:30|24731.49|24611.49|24730.17|24610.17|24731.52|24611.52|24729.84|24609.84|10
1636071280000|2021-11-05 00:14:40|24730.09|24610.09|24727.43|24607.43|24730.09|24610.09|24727.43|24607.43|10
1636071290000|2021-11-05 00:14:50|24727.48|24607.48|24726.3|24606.3|24727.64|24607.64|24726.22|24606.22|10
1636071300000|2021-11-05 00:15:00|24726.44|24606.44|24725.05|24605.05|24726.44|24606.44|24724.81|24604.81|10
1636071310000|2021-11-05 00:15:10|24725.23|24605.23|24723.87|24603.87|24725.71|24605.71|24723.81|24603.81|10
1636071320000|2021-11-05 00:15:20|24723.31|24603.31|24723.46|24603.46|24723.77|24603.77|24722.52|24602.52|10
1636071330000|2021-11-05 00:15:30|24723.26|24603.26|24721.87|24601.87|24723.26|24603.26|24721.87|24601.87|7
1636071340000|2021-11-05 00:15:40|24721.98|24601.98|24723.34|24603.34|24723.35|24603.35|24721.98|24601.98|8
1636071350000|2021-11-05 00:15:50|24723.12|24603.12|24722.57|24602.57|24723.21|24603.21|24721.56|24601.56|10
1636071360000|2021-11-05 00:16:00|24722.35|24602.35|24715.13|24595.13|24722.35|24602.35|24715.13|24595.13|10
1636071370000|2021-11-05 00:16:10|24714.66|24594.66|24714.74|24594.74|24715.26|24595.26|24714.06|24594.06|10
1636071380000|2021-11-05 00:16:20|24714.57|24594.57|24714.78|24594.78|24715.92|24595.92|24713.99|24593.99|10
1636071390000|2021-11-05 00:16:30|24714.04|24594.04|24713.48|24593.48|24714.04|24594.04|24713.27|24593.27|10
1636071400000|2021-11-05 00:16:40|24713.46|24593.46|24711.24|24591.24|24713.46|24593.46|24710.26|24590.26|10
1636071410000|2021-11-05 00:16:50|24711.75|24591.75|24713.49|24593.49|24713.49|24593.49|24710.56|24590.56|10
1636071420000|2021-11-05 00:17:00|24713.25|24593.25|24711.93|24591.93|24713.25|24593.25|24711.74|24591.74|10
1636071430000|2021-11-05 00:17:10|24711.57|24591.57|24710.21|24590.21|24711.57|24591.57|24709.99|24589.99|10
1636071440000|2021-11-05 00:17:20|24709.82|24589.82|24706.2|24586.2|24709.82|24589.82|24706.2|24586.2|10
1636071450000|2021-11-05 00:17:30|24705.85|24585.85|24699.38|24579.38|24705.85|24585.85|24699.38|24579.38|10
1636071460000|2021-11-05 00:17:40|24698.65|24578.65|24694.95|24574.95|24698.65|24578.65|24694.63|24574.63|10
1636071470000|2021-11-05 00:17:50|24694.81|24574.81|24689.2|24569.2|24694.81|24574.81|24689.2|24569.2|10
1636071480000|2021-11-05 00:18:00|24689.72|24569.72|24681.63|24561.63|24689.72|24569.72|24681.63|24561.63|10
1636071490000|2021-11-05 00:18:10|24681.01|24561.01|24680.87|24560.87|24681.84|24561.84|24680.25|24560.25|10
1636071500000|2021-11-05 00:18:20|24681.18|24561.18|24681.89|24561.89|24681.9|24561.9|24680.44|24560.44|10
1636071510000|2021-11-05 00:18:30|24681.98|24561.98|24683.55|24563.55|24685.56|24565.56|24681.98|24561.98|10
1636071520000|2021-11-05 00:18:40|24683.7|24563.7|24678.21|24558.21|24683.7|24563.7|24678.21|24558.21|10
1636071530000|2021-11-05 00:18:50|24677.68|24557.68|24673.3|24553.3|24677.68|24557.68|24673.3|24553.3|10
1636071540000|2021-11-05 00:19:00|24673.04|24553.04|24667.1|24547.1|24673.04|24553.04|24667.1|24547.1|10
1636071550000|2021-11-05 00:19:10|24665.15|24545.15|24666.48|24546.48|24666.48|24546.48|24664.43|24544.43|10
1636071560000|2021-11-05 00:19:20|24666.51|24546.51|24662.53|24542.53|24666.83|24546.83|24662.53|24542.53|10
1636071570000|2021-11-05 00:19:30|24662.77|24542.77|24658.8|24538.8|24663.3|24543.3|24658.8|24538.8|10
1636071580000|2021-11-05 00:19:40|24658.45|24538.45|24656.71|24536.71|24658.45|24538.45|24656.49|24536.49|9
1636071590000|2021-11-05 00:19:50|24656.33|24536.33|24653.89|24533.89|24656.48|24536.48|24653.89|24533.89|10
1636071600000|2021-11-05 00:20:00|24654.95|24534.95|24652.66|24532.66|24654.95|24534.95|24652.66|24532.66|9
1636071610000|2021-11-05 00:20:10|24652.64|24532.64|24653.98|24533.98|24653.98|24533.98|24652.35|24532.35|10
1636071620000|2021-11-05 00:20:20|24653.99|24533.99|24649.24|24529.24|24653.99|24533.99|24649.24|24529.24|10
1636071630000|2021-11-05 00:20:30|24649.94|24529.94|24651.73|24531.73|24651.73|24531.73|24649.85|24529.85|9
1636071640000|2021-11-05 00:20:40|24651.42|24531.42|24651.32|24531.32|24651.83|24531.83|24651.12|24531.12|10
1636071650000|2021-11-05 00:20:50|24651.54|24531.54|24654.52|24534.52|24654.52|24534.52|24650.91|24530.91|9
1636071660000|2021-11-05 00:21:00|24654.35|24534.35|24660.18|24540.18|24660.18|24540.18|24654.1|24534.1|10
1636071670000|2021-11-05 00:21:10|24659.01|24539.01|24654.57|24534.57|24659.08|24539.08|24654.57|24534.57|9
1636071680000|2021-11-05 00:21:20|24654.21|24534.21|24650.93|24530.93|24654.21|24534.21|24650.93|24530.93|10
1636071690000|2021-11-05 00:21:30|24650.43|24530.43|24645.91|24525.91|24650.43|24530.43|24645.91|24525.91|10
1636071700000|2021-11-05 00:21:40|24647.1|24527.1|24643.28|24523.28|24647.1|24527.1|24643.28|24523.28|10
1636071710000|2021-11-05 00:21:50|24643.08|24523.08|24636.91|24516.91|24643.08|24523.08|24636.47|24516.47|10
1636071720000|2021-11-05 00:22:00|24637.35|24517.35|24638.3|24518.3|24638.43|24518.43|24637.35|24517.35|9
1636071730000|2021-11-05 00:22:10|24638.6|24518.6|24640.78|24520.78|24640.78|24520.78|24638.02|24518.02|10
1636071740000|2021-11-05 00:22:20|24641.65|24521.65|24642.61|24522.61|24643.13|24523.13|24641.62|24521.62|10
1636071750000|2021-11-05 00:22:30|24643.13|24523.13|24647.14|24527.14|24647.46|24527.46|24643.13|24523.13|10
1636071760000|2021-11-05 00:22:40|24647.61|24527.61|24643.75|24523.75|24647.61|24527.61|24643.75|24523.75|10
1636071770000|2021-11-05 00:22:50|24643.38|24523.38|24641.98|24521.98|24643.57|24523.57|24641.98|24521.98|9
1636071780000|2021-11-05 00:23:00|24641.48|24521.48|24637.98|24517.98|24641.48|24521.48|24637.98|24517.98|10
1636071790000|2021-11-05 00:23:10|24637.79|24517.79|24636.52|24516.52|24638.14|24518.14|24636.5|24516.5|9
1636071800000|2021-11-05 00:23:20|24636.03|24516.03|24630.61|24510.61|24636.03|24516.03|24630.61|24510.61|10
1636071810000|2021-11-05 00:23:30|24630.83|24510.83|24623.03|24503.03|24630.83|24510.83|24623.03|24503.03|10
1636071820000|2021-11-05 00:23:40|24622.82|24502.82|24621.05|24501.05|24622.82|24502.82|24619.5|24499.5|10
1636071830000|2021-11-05 00:23:50|24620.61|24500.61|24624.14|24504.14|24624.59|24504.59|24620.61|24500.61|10
1636071840000|2021-11-05 00:24:00|24624.21|24504.21|24624.44|24504.44|24624.82|24504.82|24623.24|24503.24|10
1636071850000|2021-11-05 00:24:10|24620.79|24500.79|24623.2|24503.2|24623.89|24503.89|24620.75|24500.75|9
1636071860000|2021-11-05 00:24:20|24622.95|24502.95|24624.44|24504.44|24624.64|24504.64|24622.34|24502.34|10
1636071870000|2021-11-05 00:24:30|24625.09|24505.09|24621.56|24501.56|24625.09|24505.09|24621.56|24501.56|10
1636071880000|2021-11-05 00:24:40|24621.91|24501.91|24621.08|24501.08|24621.91|24501.91|24620.9|24500.9|10
1636071890000|2021-11-05 00:24:50|24620.87|24500.87|24623.16|24503.16|24623.2|24503.2|24620.87|24500.87|10
1636071900000|2021-11-05 00:25:00|24622.73|24502.73|24624.54|24504.54|24625.17|24505.17|24622.73|24502.73|9
1636071910000|2021-11-05 00:25:10|24624.63|24504.63|24626.75|24506.75|24626.75|24506.75|24624.63|24504.63|10
1636071920000|2021-11-05 00:25:20|24626.6|24506.6|24629.77|24509.77|24629.77|24509.77|24626.46|24506.46|10
1636071930000|2021-11-05 00:25:30|24628.87|24508.87|24637.38|24517.38|24637.38|24517.38|24628.87|24508.87|9
1636071940000|2021-11-05 00:25:40|24637.63|24517.63|24640.47|24520.47|24640.47|24520.47|24637.13|24517.13|9
1636071950000|2021-11-05 00:25:50|24640.42|24520.42|24640.62|24520.62|24643.01|24523.01|24640.42|24520.42|10
1636071960000|2021-11-05 00:26:00|24640.56|24520.56|24638.65|24518.65|24640.56|24520.56|24638.65|24518.65|8
1636071970000|2021-11-05 00:26:10|24638.74|24518.74|24637.79|24517.79|24639.04|24519.04|24637.69|24517.69|10
1636071980000|2021-11-05 00:26:20|24638.21|24518.21|24639.5|24519.5|24639.99|24519.99|24638.21|24518.21|9
1636071990000|2021-11-05 00:26:30|24641.59|24521.59|24647.39|24527.39|24647.46|24527.46|24641.48|24521.48|10
1636072000000|2021-11-05 00:26:40|24647.73|24527.73|24645.86|24525.86|24647.73|24527.73|24645.86|24525.86|10
1636072010000|2021-11-05 00:26:50|24645.85|24525.85|24644.85|24524.85|24645.85|24525.85|24644.24|24524.24|10
1636072020000|2021-11-05 00:27:00|24643.9|24523.9|24644.85|24524.85|24644.85|24524.85|24643.2|24523.2|10
1636072030000|2021-11-05 00:27:10|24644.58|24524.58|24644.2|24524.2|24644.58|24524.58|24643.02|24523.02|10
1636072040000|2021-11-05 00:27:20|24643.9|24523.9|24642.88|24522.88|24644.04|24524.04|24642.88|24522.88|10
1636072050000|2021-11-05 00:27:30|24642.35|24522.35|24641.98|24521.98|24642.35|24522.35|24640.91|24520.91|9
1636072060000|2021-11-05 00:27:40|24642.48|24522.48|24643.98|24523.98|24644.13|24524.13|24642.48|24522.48|10
1636072070000|2021-11-05 00:27:50|24644.22|24524.22|24650.89|24530.89|24650.89|24530.89|24644.22|24524.22|10
1636072080000|2021-11-05 00:28:00|24651.59|24531.59|24653.4|24533.4|24654.17|24534.17|24651.59|24531.59|10
1636072090000|2021-11-05 00:28:10|24652.97|24532.97|24654.93|24534.93|24655.68|24535.68|24652.97|24532.97|10
1636072100000|2021-11-05 00:28:20|24655.33|24535.33|24655.65|24535.65|24656.31|24536.31|24655.03|24535.03|10
1636072110000|2021-11-05 00:28:30|24655.95|24535.95|24657.25|24537.25|24658.1|24538.1|24655.95|24535.95|9
1636072120000|2021-11-05 00:28:40|24657.11|24537.11|24656.34|24536.34|24657.64|24537.64|24655.83|24535.83|8
1636072130000|2021-11-05 00:28:50|24656.6|24536.6|24657.23|24537.23|24657.33|24537.33|24656.56|24536.56|10
1636072140000|2021-11-05 00:29:00|24656.85|24536.85|24658.01|24538.01|24658.01|24538.01|24656.85|24536.85|10
1636072150000|2021-11-05 00:29:10|24658.79|24538.79|24662.08|24542.08|24662.08|24542.08|24658.79|24538.79|10
1636072160000|2021-11-05 00:29:20|24662.98|24542.98|24660.68|24540.68|24664.26|24544.26|24660.68|24540.68|10
1636072170000|2021-11-05 00:29:30|24659.55|24539.55|24660.41|24540.41|24661.32|24541.32|24659.08|24539.08|9
1636072180000|2021-11-05 00:29:40|24660.4|24540.4|24657.15|24537.15|24660.4|24540.4|24657.15|24537.15|10
1636072190000|2021-11-05 00:29:50|24657.05|24537.05|24655.9|24535.9|24657.05|24537.05|24655.69|24535.69|10
1636072200000|2021-11-05 00:30:00|24656.43|24536.43|24661.43|24541.43|24661.45|24541.45|24656.43|24536.43|9
1636072210000|2021-11-05 00:30:10|24661.56|24541.56|24661.8|24541.8|24661.8|24541.8|24660.95|24540.95|10
1636072220000|2021-11-05 00:30:20|24661.64|24541.64|24660.9|24540.9|24662.4|24542.4|24660.8|24540.8|10
1636072230000|2021-11-05 00:30:30|24660.8|24540.8|24662.03|24542.03|24662.03|24542.03|24660.8|24540.8|9
1636072240000|2021-11-05 00:30:40|24662.01|24542.01|24661.92|24541.92|24663.36|24543.36|24661.23|24541.23|8
1636072250000|2021-11-05 00:30:50|24661.54|24541.54|24664.46|24544.46|24665.04|24545.04|24661.54|24541.54|10
1636072260000|2021-11-05 00:31:00|24664.41|24544.41|24662.74|24542.74|24664.41|24544.41|24662.69|24542.69|9
1636072270000|2021-11-05 00:31:10|24662.07|24542.07|24663.49|24543.49|24663.5|24543.5|24661.33|24541.33|10
1636072280000|2021-11-05 00:31:20|24663.72|24543.72|24665.65|24545.65|24667.21|24547.21|24663.72|24543.72|10
1636072290000|2021-11-05 00:31:30|24665.77|24545.77|24666.3|24546.3|24667.53|24547.53|24664.94|24544.94|10
1636072300000|2021-11-05 00:31:40|24666.09|24546.09|24665.56|24545.56|24666.09|24546.09|24665.25|24545.25|10
1636072310000|2021-11-05 00:31:50|24665.71|24545.71|24666.77|24546.77|24667.6|24547.6|24665.71|24545.71|10
1636072320000|2021-11-05 00:32:00|24666.99|24546.99|24668.38|24548.38|24668.58|24548.58|24666.99|24546.99|10
1636072330000|2021-11-05 00:32:10|24668.5|24548.5|24669.05|24549.05|24669.3|24549.3|24666.83|24546.83|10
1636072340000|2021-11-05 00:32:20|24669.77|24549.77|24669.16|24549.16|24669.77|24549.77|24668.77|24548.77|10
1636072350000|2021-11-05 00:32:30|24669.05|24549.05|24669.23|24549.23|24669.6|24549.6|24668.44|24548.44|10
1636072360000|2021-11-05 00:32:40|24669.47|24549.47|24669.79|24549.79|24671.23|24551.23|24669.47|24549.47|10
1636072370000|2021-11-05 00:32:50|24670.32|24550.32|24668.82|24548.82|24670.32|24550.32|24668.8|24548.8|10
1636072380000|2021-11-05 00:33:00|24668.93|24548.93|24668.2|24548.2|24669.33|24549.33|24665.79|24545.79|10
1636072390000|2021-11-05 00:33:10|24668.47|24548.47|24673.03|24553.03|24673.03|24553.03|24667.88|24547.88|10
1636072400000|2021-11-05 00:33:20|24673.11|24553.11|24676.85|24556.85|24677.14|24557.14|24673.11|24553.11|10
1636072410000|2021-11-05 00:33:30|24675.38|24555.38|24677.67|24557.67|24677.67|24557.67|24674.59|24554.59|10
1636072420000|2021-11-05 00:33:40|24677.8|24557.8|24676.27|24556.27|24679.1|24559.1|24675.09|24555.09|10
1636072430000|2021-11-05 00:33:50|24676.13|24556.13|24676.12|24556.12|24676.51|24556.51|24675.97|24555.97|10
1636072440000|2021-11-05 00:34:00|24676.28|24556.28|24678.28|24558.28|24679.03|24559.03|24676.28|24556.28|10
1636072450000|2021-11-05 00:34:10|24678.29|24558.29|24679.08|24559.08|24679.08|24559.08|24677.94|24557.94|10
1636072460000|2021-11-05 00:34:20|24679.23|24559.23|24679.75|24559.75|24679.88|24559.88|24677.86|24557.86|10
1636072470000|2021-11-05 00:34:30|24680.06|24560.06|24679.76|24559.76|24682.68|24562.68|24679.76|24559.76|10
1636072480000|2021-11-05 00:34:40|24679.59|24559.59|24673.57|24553.57|24679.59|24559.59|24673.57|24553.57|10
1636072490000|2021-11-05 00:34:50|24672.78|24552.78|24664.1|24544.1|24672.78|24552.78|24664.1|24544.1|10
1636072500000|2021-11-05 00:35:00|24661.66|24541.66|24650.75|24530.75|24661.72|24541.72|24650.75|24530.75|10
1636072510000|2021-11-05 00:35:10|24650.42|24530.42|24643.54|24523.54|24650.42|24530.42|24643.53|24523.53|10
1636072520000|2021-11-05 00:35:20|24643.44|24523.44|24647.08|24527.08|24647.08|24527.08|24643.44|24523.44|10
1636072530000|2021-11-05 00:35:30|24647.19|24527.19|24652.96|24532.96|24652.96|24532.96|24647.19|24527.19|10
1636072540000|2021-11-05 00:35:40|24652.18|24532.18|24653.6|24533.6|24654.47|24534.47|24652.18|24532.18|9
1636072550000|2021-11-05 00:35:50|24654.31|24534.31|24654.16|24534.16|24654.96|24534.96|24653.14|24533.14|10
1636072560000|2021-11-05 00:36:00|24654.96|24534.96|24655.7|24535.7|24656.92|24536.92|24654.96|24534.96|10
1636072570000|2021-11-05 00:36:10|24655.88|24535.88|24656.12|24536.12|24657.18|24537.18|24655.68|24535.68|10
1636072580000|2021-11-05 00:36:20|24656.3|24536.3|24659|24539|24659|24539|24655.94|24535.94|9
1636072590000|2021-11-05 00:36:30|24660.83|24540.83|24661.36|24541.36|24661.36|24541.36|24660.62|24540.62|10
1636072600000|2021-11-05 00:36:40|24661.65|24541.65|24660.94|24540.94|24661.69|24541.69|24660.29|24540.29|10
1636072610000|2021-11-05 00:36:50|24660.78|24540.78|24657.67|24537.67|24661.13|24541.13|24657.67|24537.67|9
1636072620000|2021-11-05 00:37:00|24657.76|24537.76|24656.3|24536.3|24658.36|24538.36|24656.3|24536.3|9
1636072630000|2021-11-05 00:37:10|24656.12|24536.12|24652.54|24532.54|24656.12|24536.12|24652.26|24532.26|9
1636072640000|2021-11-05 00:37:20|24652.53|24532.53|24649.38|24529.38|24652.53|24532.53|24649.38|24529.38|10
1636072650000|2021-11-05 00:37:30|24649.35|24529.35|24649.72|24529.72|24649.72|24529.72|24648.84|24528.84|9
1636072660000|2021-11-05 00:37:40|24650.23|24530.23|24651.23|24531.23|24652.07|24532.07|24650.23|24530.23|10
1636072670000|2021-11-05 00:37:50|24650.89|24530.89|24648.49|24528.49|24652.16|24532.16|24648.49|24528.49|10
1636072680000|2021-11-05 00:38:00|24646.77|24526.77|24643.38|24523.38|24646.77|24526.77|24643.38|24523.38|10
1636072690000|2021-11-05 00:38:10|24643.33|24523.33|24642.62|24522.62|24644.31|24524.31|24641.34|24521.34|10
1636072700000|2021-11-05 00:38:20|24642.6|24522.6|24642.22|24522.22|24644.4|24524.4|24642.02|24522.02|9
1636072710000|2021-11-05 00:38:30|24641.76|24521.76|24641.33|24521.33|24642.02|24522.02|24641.23|24521.23|10
1636072720000|2021-11-05 00:38:40|24641.11|24521.11|24642.59|24522.59|24643.32|24523.32|24641.08|24521.08|9
1636072730000|2021-11-05 00:38:50|24642.63|24522.63|24639.26|24519.26|24642.63|24522.63|24639.18|24519.18|10
1636072740000|2021-11-05 00:39:00|24639.23|24519.23|24637.73|24517.73|24640.45|24520.45|24637.73|24517.73|10
1636072750000|2021-11-05 00:39:10|24637.71|24517.71|24638.1|24518.1|24639.11|24519.11|24637.33|24517.33|10
1636072760000|2021-11-05 00:39:20|24637.4|24517.4|24632.7|24512.7|24637.4|24517.4|24632.7|24512.7|10
1636072770000|2021-11-05 00:39:30|24632.42|24512.42|24634.06|24514.06|24634.52|24514.52|24630.43|24510.43|10
1636072780000|2021-11-05 00:39:40|24634.36|24514.36|24631.52|24511.52|24634.6|24514.6|24631.52|24511.52|10
1636072790000|2021-11-05 00:39:50|24631.69|24511.69|24634.93|24514.93|24634.93|24514.93|24631.69|24511.69|9
1636072800000|2021-11-05 00:40:00|24634.56|24514.56|24635.42|24515.42|24635.87|24515.87|24634.56|24514.56|10
1636072810000|2021-11-05 00:40:10|24635.67|24515.67|24638.36|24518.36|24638.6|24518.6|24635.67|24515.67|10
1636072820000|2021-11-05 00:40:20|24638.46|24518.46|24634.52|24514.52|24638.46|24518.46|24634.52|24514.52|10
1636072830000|2021-11-05 00:40:30|24635.37|24515.37|24634.22|24514.22|24636.28|24516.28|24634|24514|10
1636072840000|2021-11-05 00:40:40|24634.08|24514.08|24631.61|24511.61|24634.08|24514.08|24630.48|24510.48|9
1636072850000|2021-11-05 00:40:50|24631.4|24511.4|24629.06|24509.06|24631.4|24511.4|24629.06|24509.06|8
1636072860000|2021-11-05 00:41:00|24628.89|24508.89|24627.95|24507.95|24629.05|24509.05|24627.25|24507.25|10
1636072870000|2021-11-05 00:41:10|24628.04|24508.04|24625.95|24505.95|24628.51|24508.51|24625.95|24505.95|10
1636072880000|2021-11-05 00:41:20|24624.88|24504.88|24622.89|24502.89|24625.1|24505.1|24622.89|24502.89|9
1636072890000|2021-11-05 00:41:30|24622.71|24502.71|24622.91|24502.91|24623.17|24503.17|24622.07|24502.07|9
1636072900000|2021-11-05 00:41:40|24623.84|24503.84|24622.91|24502.91|24623.84|24503.84|24622.91|24502.91|10
1636072910000|2021-11-05 00:41:50|24621.96|24501.96|24620.63|24500.63|24621.97|24501.97|24620.63|24500.63|9
1636072920000|2021-11-05 00:42:00|24620.6|24500.6|24620.13|24500.13|24621.47|24501.47|24619.7|24499.7|10
1636072930000|2021-11-05 00:42:10|24620.12|24500.12|24618.32|24498.32|24621.45|24501.45|24618.32|24498.32|10
1636072940000|2021-11-05 00:42:20|24618.65|24498.65|24610|24490|24618.65|24498.65|24610|24490|9
1636072950000|2021-11-05 00:42:30|24609.59|24489.59|24600.5|24480.5|24609.59|24489.59|24600.5|24480.5|10
1636072960000|2021-11-05 00:42:40|24601.45|24481.45|24596.8|24476.8|24601.45|24481.45|24596.8|24476.8|10
1636072970000|2021-11-05 00:42:50|24597.93|24477.93|24598.98|24478.98|24598.98|24478.98|24597.78|24477.78|9
1636072980000|2021-11-05 00:43:00|24600.58|24480.58|24601.11|24481.11|24601.11|24481.11|24597.68|24477.68|10
1636072990000|2021-11-05 00:43:10|24598.83|24478.83|24595.22|24475.22|24599.2|24479.2|24595.22|24475.22|9
1636073000000|2021-11-05 00:43:20|24595.32|24475.32|24592.62|24472.62|24595.47|24475.47|24592.62|24472.62|10
1636073010000|2021-11-05 00:43:30|24591.9|24471.9|24588.89|24468.89|24591.9|24471.9|24588.89|24468.89|10
1636073020000|2021-11-05 00:43:40|24588.55|24468.55|24585.13|24465.13|24588.55|24468.55|24584|24464|9
1636073030000|2021-11-05 00:43:50|24585.29|24465.29|24584.91|24464.91|24585.29|24465.29|24583.87|24463.87|10
1636073040000|2021-11-05 00:44:00|24585|24465|24585.64|24465.64|24585.64|24465.64|24584.25|24464.25|9
1636073050000|2021-11-05 00:44:10|24585.57|24465.57|24585.78|24465.78|24586.69|24466.69|24584.98|24464.98|10
1636073060000|2021-11-05 00:44:20|24585.81|24465.81|24583.8|24463.8|24585.84|24465.84|24583.8|24463.8|9
1636073070000|2021-11-05 00:44:30|24583.11|24463.11|24580.23|24460.23|24583.11|24463.11|24580.23|24460.23|10
1636073080000|2021-11-05 00:44:40|24579.57|24459.57|24580.48|24460.48|24580.87|24460.87|24579.57|24459.57|10
1636073090000|2021-11-05 00:44:50|24580.82|24460.82|24580.55|24460.55|24580.82|24460.82|24579.52|24459.52|10
1636073100000|2021-11-05 00:45:00|24580.31|24460.31|24581.55|24461.55|24581.89|24461.89|24579.86|24459.86|10
1636073110000|2021-11-05 00:45:10|24581.48|24461.48|24584.44|24464.44|24585.01|24465.01|24581.48|24461.48|10
1636073120000|2021-11-05 00:45:20|24585.12|24465.12|24585.33|24465.33|24587.05|24467.05|24585.12|24465.12|10
1636073130000|2021-11-05 00:45:30|24585.1|24465.1|24583.38|24463.38|24585.1|24465.1|24583.38|24463.38|10
1636073140000|2021-11-05 00:45:40|24583.97|24463.97|24585.07|24465.07|24585.07|24465.07|24583.7|24463.7|10
1636073150000|2021-11-05 00:45:50|24585.05|24465.05|24588.04|24468.04|24588.04|24468.04|24585.05|24465.05|9
1636073160000|2021-11-05 00:46:00|24588.2|24468.2|24588.4|24468.4|24588.4|24468.4|24586.29|24466.29|9
1636073170000|2021-11-05 00:46:10|24588.21|24468.21|24590.33|24470.33|24590.33|24470.33|24588.04|24468.04|10
1636073180000|2021-11-05 00:46:20|24590.05|24470.05|24594.82|24474.82|24594.91|24474.91|24590.05|24470.05|10
1636073190000|2021-11-05 00:46:30|24595.52|24475.52|24597.2|24477.2|24597.2|24477.2|24595.52|24475.52|10
1636073200000|2021-11-05 00:46:40|24596.81|24476.81|24598.87|24478.87|24599.48|24479.48|24596.81|24476.81|10
1636073210000|2021-11-05 00:46:50|24598.91|24478.91|24599.92|24479.92|24600.31|24480.31|24598.91|24478.91|10
1636073220000|2021-11-05 00:47:00|24600.26|24480.26|24601.72|24481.72|24602.08|24482.08|24600.26|24480.26|10
1636073230000|2021-11-05 00:47:10|24601.62|24481.62|24602.44|24482.44|24602.44|24482.44|24599.42|24479.42|10
1636073240000|2021-11-05 00:47:20|24602.39|24482.39|24604.27|24484.27|24605.97|24485.97|24602|24482|10
1636073250000|2021-11-05 00:47:30|24604.18|24484.18|24604.36|24484.36|24605.1|24485.1|24603.96|24483.96|10
1636073260000|2021-11-05 00:47:40|24604.42|24484.42|24603.82|24483.82|24604.97|24484.97|24603.82|24483.82|10
1636073270000|2021-11-05 00:47:50|24603.02|24483.02|24601.25|24481.25|24603.02|24483.02|24601.25|24481.25|10
1636073280000|2021-11-05 00:48:00|24601.62|24481.62|24601.55|24481.55|24601.62|24481.62|24601.14|24481.14|8
1636073290000|2021-11-05 00:48:10|24601.5|24481.5|24607.91|24487.91|24607.91|24487.91|24601.5|24481.5|10
1636073300000|2021-11-05 00:48:20|24606.36|24486.36|24612.63|24492.63|24613.44|24493.44|24606.36|24486.36|10
1636073310000|2021-11-05 00:48:30|24612.82|24492.82|24611.27|24491.27|24613.6|24493.6|24611.2|24491.2|10
1636073320000|2021-11-05 00:48:40|24611.52|24491.52|24613.5|24493.5|24613.5|24493.5|24611.52|24491.52|10
1636073330000|2021-11-05 00:48:50|24611.48|24491.48|24611.32|24491.32|24612.29|24492.29|24610.62|24490.62|10
1636073340000|2021-11-05 00:49:00|24611.17|24491.17|24609.75|24489.75|24611.17|24491.17|24608.64|24488.64|10
1636073350000|2021-11-05 00:49:10|24611.3|24491.3|24609.58|24489.58|24611.3|24491.3|24607.63|24487.63|10
1636073360000|2021-11-05 00:49:20|24609.52|24489.52|24604.97|24484.97|24609.52|24489.52|24604.72|24484.72|9
1636073370000|2021-11-05 00:49:30|24605.14|24485.14|24603.77|24483.77|24605.14|24485.14|24603.53|24483.53|10
1636073380000|2021-11-05 00:49:40|24603.76|24483.76|24601.44|24481.44|24603.76|24483.76|24601.44|24481.44|10
1636073390000|2021-11-05 00:49:50|24600.64|24480.64|24592.52|24472.52|24600.64|24480.64|24592.18|24472.18|10
1636073400000|2021-11-05 00:50:00|24592.99|24472.99|24590.64|24470.64|24592.99|24472.99|24590.59|24470.59|10
1636073410000|2021-11-05 00:50:10|24591.16|24471.16|24592.48|24472.48|24592.48|24472.48|24589.86|24469.86|10
1636073420000|2021-11-05 00:50:20|24593.13|24473.13|24598.12|24478.12|24598.12|24478.12|24593.13|24473.13|10
1636073430000|2021-11-05 00:50:30|24598.04|24478.04|24601.02|24481.02|24601.06|24481.06|24598.04|24478.04|10
1636073440000|2021-11-05 00:50:40|24599.98|24479.98|24603.47|24483.47|24603.47|24483.47|24599.98|24479.98|10
1636073450000|2021-11-05 00:50:50|24603.38|24483.38|24602.97|24482.97|24605.23|24485.23|24602.89|24482.89|9
1636073460000|2021-11-05 00:51:00|24602.56|24482.56|24603.28|24483.28|24603.28|24483.28|24601.84|24481.84|10
1636073470000|2021-11-05 00:51:10|24604.24|24484.24|24603.65|24483.65|24604.25|24484.25|24603.31|24483.31|10
1636073480000|2021-11-05 00:51:20|24602.9|24482.9|24598.13|24478.13|24602.9|24482.9|24598.13|24478.13|10
1636073490000|2021-11-05 00:51:30|24598.34|24478.34|24600.32|24480.32|24600.32|24480.32|24598.34|24478.34|10
1636073500000|2021-11-05 00:51:40|24600.04|24480.04|24589.17|24469.17|24600.04|24480.04|24589.17|24469.17|10
1636073510000|2021-11-05 00:51:50|24589.07|24469.07|24584.72|24464.72|24589.07|24469.07|24584.66|24464.66|10
1636073520000|2021-11-05 00:52:00|24584.51|24464.51|24581.93|24461.93|24585.02|24465.02|24581.93|24461.93|10
1636073530000|2021-11-05 00:52:10|24581.29|24461.29|24582.29|24462.29|24582.6|24462.6|24581.14|24461.14|8
1636073540000|2021-11-05 00:52:20|24582.19|24462.19|24583.2|24463.2|24583.7|24463.7|24582.19|24462.19|10
1636073550000|2021-11-05 00:52:30|24583.22|24463.22|24582.4|24462.4|24583.22|24463.22|24582.4|24462.4|8
1636073560000|2021-11-05 00:52:40|24581.52|24461.52|24579.37|24459.37|24581.52|24461.52|24579.37|24459.37|9
1636073570000|2021-11-05 00:52:50|24579.5|24459.5|24579.08|24459.08|24579.5|24459.5|24577.74|24457.74|10
1636073580000|2021-11-05 00:53:00|24579.24|24459.24|24579.25|24459.25|24580.27|24460.27|24578.81|24458.81|10
1636073590000|2021-11-05 00:53:10|24579.06|24459.06|24580.07|24460.07|24580.07|24460.07|24578.54|24458.54|9
1636073600000|2021-11-05 00:53:20|24579.12|24459.12|24579.01|24459.01|24579.82|24459.82|24578.36|24458.36|10
1636073610000|2021-11-05 00:53:30|24578.89|24458.89|24570.99|24450.99|24578.89|24458.89|24570.99|24450.99|10
1636073620000|2021-11-05 00:53:40|24570.73|24450.73|24562.08|24442.08|24570.73|24450.73|24562.08|24442.08|10
1636073630000|2021-11-05 00:53:50|24561.86|24441.86|24557.95|24437.95|24561.86|24441.86|24557.95|24437.95|10
1636073640000|2021-11-05 00:54:00|24556.19|24436.19|24548.23|24428.23|24557.06|24437.06|24548.23|24428.23|10
1636073650000|2021-11-05 00:54:10|24548.65|24428.65|24553.05|24433.05|24554.15|24434.15|24548.32|24428.32|10
1636073660000|2021-11-05 00:54:20|24553.49|24433.49|24554.17|24434.17|24555.09|24435.09|24553.49|24433.49|10
1636073670000|2021-11-05 00:54:30|24552.7|24432.7|24549.27|24429.27|24552.9|24432.9|24549.27|24429.27|10
1636073680000|2021-11-05 00:54:40|24548.47|24428.47|24544.66|24424.66|24548.47|24428.47|24544.66|24424.66|10
1636073690000|2021-11-05 00:54:50|24542.82|24422.82|24536.47|24416.47|24542.82|24422.82|24536.47|24416.47|10
1636073700000|2021-11-05 00:55:00|24536.35|24416.35|24535.41|24415.41|24536.35|24416.35|24534.9|24414.9|10
1636073710000|2021-11-05 00:55:10|24535.1|24415.1|24533.96|24413.96|24535.57|24415.57|24533.96|24413.96|10
1636073720000|2021-11-05 00:55:20|24533.46|24413.46|24531.68|24411.68|24533.46|24413.46|24531.68|24411.68|10
1636073730000|2021-11-05 00:55:30|24531.52|24411.52|24530.55|24410.55|24531.52|24411.52|24530.38|24410.38|10
1636073740000|2021-11-05 00:55:40|24530.25|24410.25|24530.12|24410.12|24531.33|24411.33|24529.9|24409.9|10
1636073750000|2021-11-05 00:55:50|24530.46|24410.46|24530.08|24410.08|24531.36|24411.36|24529.23|24409.23|10
1636073760000|2021-11-05 00:56:00|24530.25|24410.25|24530.45|24410.45|24532.05|24412.05|24529.9|24409.9|10
1636073770000|2021-11-05 00:56:10|24530.95|24410.95|24531.19|24411.19|24531.34|24411.34|24530.15|24410.15|10
1636073780000|2021-11-05 00:56:20|24532.13|24412.13|24530.87|24410.87|24532.13|24412.13|24530.22|24410.22|10
1636073790000|2021-11-05 00:56:30|24530.59|24410.59|24529.64|24409.64|24531.09|24411.09|24529.64|24409.64|9
1636073800000|2021-11-05 00:56:40|24530.01|24410.01|24523.28|24403.28|24530.01|24410.01|24523.28|24403.28|10
1636073810000|2021-11-05 00:56:50|24521.95|24401.95|24517.8|24397.8|24521.95|24401.95|24517.8|24397.8|10
1636073820000|2021-11-05 00:57:00|24517.05|24397.05|24520.02|24400.02|24520.02|24400.02|24516.89|24396.89|10
1636073830000|2021-11-05 00:57:10|24519.36|24399.36|24513.79|24393.79|24519.36|24399.36|24513.79|24393.79|10
1636073840000|2021-11-05 00:57:20|24512.98|24392.98|24510.27|24390.27|24512.98|24392.98|24510.04|24390.04|10
1636073850000|2021-11-05 00:57:30|24508.4|24388.4|24509.46|24389.46|24509.96|24389.96|24508.4|24388.4|10
1636073860000|2021-11-05 00:57:40|24509.24|24389.24|24509.79|24389.79|24509.94|24389.94|24508.16|24388.16|10
1636073870000|2021-11-05 00:57:50|24510.61|24390.61|24508.49|24388.49|24510.61|24390.61|24508.49|24388.49|10
1636073880000|2021-11-05 00:58:00|24508.65|24388.65|24506.82|24386.82|24508.69|24388.69|24506.82|24386.82|10
1636073890000|2021-11-05 00:58:10|24506.73|24386.73|24508.87|24388.87|24509.7|24389.7|24506.73|24386.73|10
1636073900000|2021-11-05 00:58:20|24509.27|24389.27|24508.23|24388.23|24509.39|24389.39|24508.1|24388.1|10
1636073910000|2021-11-05 00:58:30|24508.69|24388.69|24509.58|24389.58|24510.89|24390.89|24508.69|24388.69|10
1636073920000|2021-11-05 00:58:40|24509.83|24389.83|24507.04|24387.04|24509.83|24389.83|24506.19|24386.19|10
1636073930000|2021-11-05 00:58:50|24505.62|24385.62|24500.94|24380.94|24505.62|24385.62|24500.94|24380.94|10
1636073940000|2021-11-05 00:59:00|24500.81|24380.81|24490.34|24370.34|24500.81|24380.81|24490.34|24370.34|10
1636073950000|2021-11-05 00:59:10|24491.18|24371.18|24485.58|24365.58|24491.32|24371.32|24485.58|24365.58|10
1636073960000|2021-11-05 00:59:20|24485.38|24365.38|24483.25|24363.25|24485.38|24365.38|24482.3|24362.3|10
1636073970000|2021-11-05 00:59:30|24482.1|24362.1|24479.19|24359.19|24482.1|24362.1|24479.15|24359.15|10
1636073980000|2021-11-05 00:59:40|24477.77|24357.77|24477.86|24357.86|24478.63|24358.63|24476.72|24356.72|10
1636073990000|2021-11-05 00:59:50|24478.29|24358.29|24481.2|24361.2|24481.86|24361.86|24478.27|24358.27|9
1636074000000|2021-11-05 01:00:00|24481.43|24361.43|24481.75|24361.75|24482.29|24362.29|24480.92|24360.92|9
1636074010000|2021-11-05 01:00:10|24482.48|24362.48|24486.54|24366.54|24486.54|24366.54|24482.48|24362.48|10
1636074020000|2021-11-05 01:00:20|24485.83|24365.83|24489.02|24369.02|24489.02|24369.02|24484.66|24364.66|10
1636074030000|2021-11-05 01:00:30|24490.1|24370.1|24494.13|24374.13|24494.13|24374.13|24490.1|24370.1|10
1636074040000|2021-11-05 01:00:40|24495.25|24375.25|24500.78|24380.78|24501.13|24381.13|24495.25|24375.25|10
1636074050000|2021-11-05 01:00:50|24500.76|24380.76|24505.09|24385.09|24505.18|24385.18|24500.76|24380.76|10
1636074060000|2021-11-05 01:01:00|24506.62|24386.62|24506.89|24386.89|24506.89|24386.89|24506.01|24386.01|10
1636074070000|2021-11-05 01:01:10|24506.94|24386.94|24503.84|24383.84|24507.08|24387.08|24503.84|24383.84|10
1636074080000|2021-11-05 01:01:20|24503.69|24383.69|24503.1|24383.1|24503.69|24383.69|24502.69|24382.69|10
1636074090000|2021-11-05 01:01:30|24503.11|24383.11|24503.44|24383.44|24503.44|24383.44|24501.96|24381.96|10
1636074100000|2021-11-05 01:01:40|24503.98|24383.98|24507.52|24387.52|24507.52|24387.52|24502.94|24382.94|10
1636074110000|2021-11-05 01:01:50|24507.19|24387.19|24508.09|24388.09|24509.03|24389.03|24507.19|24387.19|10
1636074120000|2021-11-05 01:02:00|24508.4|24388.4|24511.1|24391.1|24511.2|24391.2|24508.4|24388.4|10
1636074130000|2021-11-05 01:02:10|24510.46|24390.46|24510.94|24390.94|24511.32|24391.32|24510.46|24390.46|10
1636074140000|2021-11-05 01:02:20|24511.16|24391.16|24512.98|24392.98|24512.98|24392.98|24511.16|24391.16|10
1636074150000|2021-11-05 01:02:30|24512.97|24392.97|24515.48|24395.48|24515.48|24395.48|24511.79|24391.79|10
1636074160000|2021-11-05 01:02:40|24516.66|24396.66|24515.31|24395.31|24517.25|24397.25|24515.22|24395.22|10
1636074170000|2021-11-05 01:02:50|24515.39|24395.39|24514.77|24394.77|24516.06|24396.06|24514.77|24394.77|10
1636074180000|2021-11-05 01:03:00|24514.7|24394.7|24514.54|24394.54|24514.87|24394.87|24513.41|24393.41|10
1636074190000|2021-11-05 01:03:10|24514.48|24394.48|24514.95|24394.95|24515.5|24395.5|24514.3|24394.3|8
1636074200000|2021-11-05 01:03:20|24517.44|24397.44|24518.84|24398.84|24518.84|24398.84|24516.58|24396.58|10
1636074210000|2021-11-05 01:03:30|24519.17|24399.17|24525.42|24405.42|24525.42|24405.42|24519.17|24399.17|10
1636074220000|2021-11-05 01:03:40|24524.62|24404.62|24526.04|24406.04|24527.35|24407.35|24524.62|24404.62|10
1636074230000|2021-11-05 01:03:50|24525.8|24405.8|24521.64|24401.64|24525.82|24405.82|24521.64|24401.64|10
1636074240000|2021-11-05 01:04:00|24522.61|24402.61|24524.94|24404.94|24525.67|24405.67|24522.61|24402.61|10
1636074250000|2021-11-05 01:04:10|24525.23|24405.23|24527.51|24407.51|24527.55|24407.55|24525.23|24405.23|10
1636074260000|2021-11-05 01:04:20|24529.57|24409.57|24530.71|24410.71|24531.07|24411.07|24529.57|24409.57|10
1636074270000|2021-11-05 01:04:30|24531.01|24411.01|24533.04|24413.04|24533.12|24413.12|24531.01|24411.01|9
1636074280000|2021-11-05 01:04:40|24532.74|24412.74|24531.67|24411.67|24533.11|24413.11|24531.67|24411.67|10
1636074290000|2021-11-05 01:04:50|24530.34|24410.34|24530.83|24410.83|24530.83|24410.83|24529.32|24409.32|9
1636074300000|2021-11-05 01:05:00|24530.56|24410.56|24532.16|24412.16|24532.21|24412.21|24530.56|24410.56|10
1636074310000|2021-11-05 01:05:10|24532.35|24412.35|24536.81|24416.81|24536.81|24416.81|24531.44|24411.44|10
1636074320000|2021-11-05 01:05:20|24537.57|24417.57|24543.62|24423.62|24543.62|24423.62|24537.57|24417.57|10
1636074330000|2021-11-05 01:05:30|24543.41|24423.41|24542.6|24422.6|24545.87|24425.87|24542.6|24422.6|10
1636074340000|2021-11-05 01:05:40|24542.86|24422.86|24542.22|24422.22|24542.86|24422.86|24541.9|24421.9|9
1636074350000|2021-11-05 01:05:50|24542.98|24422.98|24542.65|24422.65|24543.25|24423.25|24542.58|24422.58|10
1636074360000|2021-11-05 01:06:00|24542.46|24422.46|24540.07|24420.07|24542.46|24422.46|24540.07|24420.07|9
1636074370000|2021-11-05 01:06:10|24540.36|24420.36|24540.42|24420.42|24540.47|24420.47|24539.71|24419.71|10
1636074380000|2021-11-05 01:06:20|24541.2|24421.2|24543.13|24423.13|24543.3|24423.3|24540.88|24420.88|10
1636074390000|2021-11-05 01:06:30|24543.08|24423.08|24545.12|24425.12|24545.12|24425.12|24543.08|24423.08|10
1636074400000|2021-11-05 01:06:40|24544.17|24424.17|24546.49|24426.49|24546.7|24426.7|24544.17|24424.17|9
1636074410000|2021-11-05 01:06:50|24546.37|24426.37|24545.43|24425.43|24547.16|24427.16|24545.43|24425.43|10
1636074420000|2021-11-05 01:07:00|24545.56|24425.56|24546.52|24426.52|24546.52|24426.52|24545.05|24425.05|10
1636074430000|2021-11-05 01:07:10|24547.02|24427.02|24548.87|24428.87|24548.87|24428.87|24546.99|24426.99|10
1636074440000|2021-11-05 01:07:20|24548.99|24428.99|24548.54|24428.54|24549|24429|24547.94|24427.94|9
1636074450000|2021-11-05 01:07:30|24548.84|24428.84|24552.96|24432.96|24552.96|24432.96|24548.3|24428.3|10
1636074460000|2021-11-05 01:07:40|24552.27|24432.27|24554.27|24434.27|24554.27|24434.27|24551.96|24431.96|10
1636074470000|2021-11-05 01:07:50|24553.9|24433.9|24557.49|24437.49|24557.75|24437.75|24553.9|24433.9|10
1636074480000|2021-11-05 01:08:00|24558.12|24438.12|24561.48|24441.48|24561.63|24441.63|24558.1|24438.1|10
1636074490000|2021-11-05 01:08:10|24560.58|24440.58|24562.5|24442.5|24562.5|24442.5|24560.58|24440.58|10
1636074500000|2021-11-05 01:08:20|24563.71|24443.71|24566.17|24446.17|24566.17|24446.17|24563.71|24443.71|10
1636074510000|2021-11-05 01:08:30|24565.3|24445.3|24564.02|24444.02|24565.3|24445.3|24563.69|24443.69|10
1636074520000|2021-11-05 01:08:40|24563.77|24443.77|24563.94|24443.94|24564.04|24444.04|24562.84|24442.84|10
1636074530000|2021-11-05 01:08:50|24564.27|24444.27|24563.78|24443.78|24565.03|24445.03|24563.78|24443.78|10
1636074540000|2021-11-05 01:09:00|24563.76|24443.76|24567.11|24447.11|24567.18|24447.18|24563.71|24443.71|10
1636074550000|2021-11-05 01:09:10|24566.96|24446.96|24567.46|24447.46|24568.7|24448.7|24566.62|24446.62|9
1636074560000|2021-11-05 01:09:20|24567.31|24447.31|24570.7|24450.7|24570.7|24450.7|24567.2|24447.2|10
1636074570000|2021-11-05 01:09:30|24570.75|24450.75|24568.18|24448.18|24571.01|24451.01|24568.08|24448.08|10
1636074580000|2021-11-05 01:09:40|24569.4|24449.4|24569.54|24449.54|24570.74|24450.74|24569.29|24449.29|10
1636074590000|2021-11-05 01:09:50|24568.66|24448.66|24567.98|24447.98|24568.99|24448.99|24566.58|24446.58|9
1636074600000|2021-11-05 01:10:00|24568.37|24448.37|24568.02|24448.02|24568.37|24448.37|24567.73|24447.73|9
1636074610000|2021-11-05 01:10:10|24568.03|24448.03|24566.95|24446.95|24568.16|24448.16|24566.16|24446.16|9
1636074620000|2021-11-05 01:10:20|24567.04|24447.04|24568.46|24448.46|24569.28|24449.28|24567.04|24447.04|10
1636074630000|2021-11-05 01:10:30|24568.74|24448.74|24570.14|24450.14|24570.52|24450.52|24568.74|24448.74|10
1636074640000|2021-11-05 01:10:40|24570.54|24450.54|24569.51|24449.51|24570.54|24450.54|24568.92|24448.92|10
1636074650000|2021-11-05 01:10:50|24569.74|24449.74|24567.9|24447.9|24569.74|24449.74|24567.62|24447.62|9
1636074660000|2021-11-05 01:11:00|24569.04|24449.04|24568.87|24448.87|24569.44|24449.44|24568.39|24448.39|10
1636074670000|2021-11-05 01:11:10|24568.95|24448.95|24568.34|24448.34|24568.95|24448.95|24567.3|24447.3|10
1636074680000|2021-11-05 01:11:20|24568.33|24448.33|24569.57|24449.57|24569.57|24449.57|24568|24448|10
1636074690000|2021-11-05 01:11:30|24568.79|24448.79|24566.64|24446.64|24569.28|24449.28|24566.35|24446.35|8
1636074700000|2021-11-05 01:11:40|24567.13|24447.13|24574.17|24454.17|24574.17|24454.17|24567.13|24447.13|10
1636074710000|2021-11-05 01:11:50|24574.73|24454.73|24577.95|24457.95|24577.95|24457.95|24574.73|24454.73|10
1636074720000|2021-11-05 01:12:00|24578.13|24458.13|24576.85|24456.85|24578.13|24458.13|24576.01|24456.01|10
1636074730000|2021-11-05 01:12:10|24576.77|24456.77|24578.57|24458.57|24578.57|24458.57|24576.77|24456.77|9
1636074740000|2021-11-05 01:12:20|24578.36|24458.36|24579.02|24459.02|24579.02|24459.02|24578.22|24458.22|10
1636074750000|2021-11-05 01:12:30|24578.97|24458.97|24579.01|24459.01|24579.06|24459.06|24578.79|24458.79|8
1636074760000|2021-11-05 01:12:40|24580.4|24460.4|24586.66|24466.66|24586.66|24466.66|24580.4|24460.4|9
1636074770000|2021-11-05 01:12:50|24586.86|24466.86|24589.1|24469.1|24589.24|24469.24|24586.58|24466.58|9
1636074780000|2021-11-05 01:13:00|24589.55|24469.55|24591.5|24471.5|24591.5|24471.5|24589.35|24469.35|6
1636074790000|2021-11-05 01:13:10|24590.99|24470.99|24593.84|24473.84|24593.84|24473.84|24590.99|24470.99|10
1636074800000|2021-11-05 01:13:20|24594.78|24474.78|24596.05|24476.05|24596.05|24476.05|24593.62|24473.62|10
1636074810000|2021-11-05 01:13:30|24596.16|24476.16|24598.16|24478.16|24598.16|24478.16|24596.16|24476.16|10
1636074820000|2021-11-05 01:13:40|24598.4|24478.4|24601.06|24481.06|24601.06|24481.06|24598.4|24478.4|10
1636074830000|2021-11-05 01:13:50|24601.24|24481.24|24603.26|24483.26|24603.34|24483.34|24601.24|24481.24|10
1636074840000|2021-11-05 01:14:00|24604.32|24484.32|24603.01|24483.01|24605.52|24485.52|24603.01|24483.01|10
1636074850000|2021-11-05 01:14:10|24603.39|24483.39|24603.73|24483.73|24604.41|24484.41|24603.39|24483.39|10
1636074860000|2021-11-05 01:14:20|24603.75|24483.75|24605.21|24485.21|24605.22|24485.22|24603.34|24483.34|10
1636074870000|2021-11-05 01:14:30|24607.81|24487.81|24606.89|24486.89|24608.36|24488.36|24606.89|24486.89|10
1636074880000|2021-11-05 01:14:40|24606.82|24486.82|24608.77|24488.77|24608.77|24488.77|24606.59|24486.59|10
1636074890000|2021-11-05 01:14:50|24609.29|24489.29|24615.25|24495.25|24615.25|24495.25|24608.94|24488.94|9
1636074900000|2021-11-05 01:15:00|24615.78|24495.78|24619.58|24499.58|24619.58|24499.58|24615.78|24495.78|10
1636074910000|2021-11-05 01:15:10|24619.18|24499.18|24623.6|24503.6|24623.6|24503.6|24619.05|24499.05|10
1636074920000|2021-11-05 01:15:20|24623.62|24503.62|24624.34|24504.34|24624.52|24504.52|24623.62|24503.62|9
1636074930000|2021-11-05 01:15:30|24624.59|24504.59|24625.32|24505.32|24625.71|24505.71|24624.59|24504.59|10
1636074940000|2021-11-05 01:15:40|24625.74|24505.74|24627.16|24507.16|24627.16|24507.16|24625.61|24505.61|10
1636074950000|2021-11-05 01:15:50|24627.71|24507.71|24624.22|24504.22|24627.71|24507.71|24624.22|24504.22|10
1636074960000|2021-11-05 01:16:00|24623.8|24503.8|24624.35|24504.35|24625.58|24505.58|24623.8|24503.8|10
1636074970000|2021-11-05 01:16:10|24624.46|24504.46|24622.78|24502.78|24624.46|24504.46|24622.78|24502.78|10
1636074980000|2021-11-05 01:16:20|24622.69|24502.69|24618.39|24498.39|24622.73|24502.73|24618.39|24498.39|10
1636074990000|2021-11-05 01:16:30|24617.82|24497.82|24614.14|24494.14|24617.82|24497.82|24614.14|24494.14|10
1636075000000|2021-11-05 01:16:40|24613.94|24493.94|24612.48|24492.48|24614.13|24494.13|24611.47|24491.47|10
1636075010000|2021-11-05 01:16:50|24612.76|24492.76|24614.59|24494.59|24615.9|24495.9|24612.76|24492.76|10
1636075020000|2021-11-05 01:17:00|24614.44|24494.44|24616.46|24496.46|24616.46|24496.46|24614.44|24494.44|10
1636075030000|2021-11-05 01:17:10|24617.16|24497.16|24620.18|24500.18|24620.44|24500.44|24617.16|24497.16|10
1636075040000|2021-11-05 01:17:20|24621.2|24501.2|24624.29|24504.29|24624.29|24504.29|24621.2|24501.2|10
1636075050000|2021-11-05 01:17:30|24624.54|24504.54|24624.66|24504.66|24627.3|24507.3|24624.54|24504.54|10
1636075060000|2021-11-05 01:17:40|24625.03|24505.03|24625.18|24505.18|24626.45|24506.45|24624.32|24504.32|10
1636075070000|2021-11-05 01:17:50|24624.85|24504.85|24625.7|24505.7|24626.27|24506.27|24624.85|24504.85|9
1636075080000|2021-11-05 01:18:00|24625.55|24505.55|24624.71|24504.71|24626.7|24506.7|24624.71|24504.71|9
1636075090000|2021-11-05 01:18:10|24625.77|24505.77|24623.85|24503.85|24625.89|24505.89|24623.85|24503.85|9
1636075100000|2021-11-05 01:18:20|24624.03|24504.03|24624.88|24504.88|24625|24505|24623.83|24503.83|8
1636075110000|2021-11-05 01:18:30|24624.8|24504.8|24626.53|24506.53|24626.53|24506.53|24624.8|24504.8|8
1636075120000|2021-11-05 01:18:40|24625.5|24505.5|24622.91|24502.91|24625.5|24505.5|24622.91|24502.91|10
1636075130000|2021-11-05 01:18:50|24623.49|24503.49|24624.91|24504.91|24624.91|24504.91|24623.02|24503.02|10
1636075140000|2021-11-05 01:19:00|24625.08|24505.08|24622.2|24502.2|24625.08|24505.08|24622.2|24502.2|10
1636075150000|2021-11-05 01:19:10|24622.16|24502.16|24619.98|24499.98|24622.16|24502.16|24619.47|24499.47|10
1636075160000|2021-11-05 01:19:20|24619.91|24499.91|24617.02|24497.02|24619.91|24499.91|24617.02|24497.02|10
1636075170000|2021-11-05 01:19:30|24616.92|24496.92|24618.33|24498.33|24618.33|24498.33|24616.92|24496.92|10
1636075180000|2021-11-05 01:19:40|24618.79|24498.79|24618.05|24498.05|24619.56|24499.56|24618.05|24498.05|10
1636075190000|2021-11-05 01:19:50|24618.09|24498.09|24618.81|24498.81|24618.92|24498.92|24617.02|24497.02|8
1636075200000|2021-11-05 01:20:00|24619.58|24499.58|24621.43|24501.43|24621.54|24501.54|24619.58|24499.58|10
1636075210000|2021-11-05 01:20:10|24621.4|24501.4|24625.24|24505.24|24625.24|24505.24|24621.4|24501.4|10
1636075220000|2021-11-05 01:20:20|24625.47|24505.47|24626.2|24506.2|24626.2|24506.2|24625.42|24505.42|9
1636075230000|2021-11-05 01:20:30|24627.6|24507.6|24629.62|24509.62|24631.26|24511.26|24627.6|24507.6|10
1636075240000|2021-11-05 01:20:40|24629.53|24509.53|24626.2|24506.2|24629.53|24509.53|24625.92|24505.92|10
1636075250000|2021-11-05 01:20:50|24626.14|24506.14|24623.65|24503.65|24626.14|24506.14|24623.63|24503.63|10
1636075260000|2021-11-05 01:21:00|24622.87|24502.87|24621.41|24501.41|24623.26|24503.26|24621.28|24501.28|10
1636075270000|2021-11-05 01:21:10|24621.4|24501.4|24622.82|24502.82|24623.67|24503.67|24621.4|24501.4|9
1636075280000|2021-11-05 01:21:20|24621.88|24501.88|24616.5|24496.5|24621.88|24501.88|24616.09|24496.09|10
1636075290000|2021-11-05 01:21:30|24616.62|24496.62|24611.16|24491.16|24616.62|24496.62|24611.16|24491.16|10
1636075300000|2021-11-05 01:21:40|24611.21|24491.21|24611.4|24491.4|24612.61|24492.61|24610.61|24490.61|10
1636075310000|2021-11-05 01:21:50|24611.27|24491.27|24610.25|24490.25|24611.27|24491.27|24609.93|24489.93|10
1636075320000|2021-11-05 01:22:00|24610.48|24490.48|24609.34|24489.34|24611.01|24491.01|24609.34|24489.34|7
1636075330000|2021-11-05 01:22:10|24609.07|24489.07|24612.57|24492.57|24612.61|24492.61|24609.07|24489.07|10
1636075340000|2021-11-05 01:22:20|24612.09|24492.09|24610.76|24490.76|24612.6|24492.6|24610.76|24490.76|10
1636075350000|2021-11-05 01:22:30|24610.48|24490.48|24609.23|24489.23|24610.55|24490.55|24609.23|24489.23|9
1636075360000|2021-11-05 01:22:40|24609.61|24489.61|24610.85|24490.85|24610.85|24490.85|24608.96|24488.96|9
1636075370000|2021-11-05 01:22:50|24610.68|24490.68|24613.45|24493.45|24613.45|24493.45|24610.16|24490.16|10
1636075380000|2021-11-05 01:23:00|24612.46|24492.46|24616.13|24496.13|24616.13|24496.13|24612.44|24492.44|9
1636075390000|2021-11-05 01:23:10|24616.2|24496.2|24615.06|24495.06|24617.68|24497.68|24615.06|24495.06|9
1636075400000|2021-11-05 01:23:20|24614.68|24494.68|24612.8|24492.8|24614.68|24494.68|24612.72|24492.72|9
1636075410000|2021-11-05 01:23:30|24611.81|24491.81|24609.58|24489.58|24612.67|24492.67|24609.58|24489.58|10
1636075420000|2021-11-05 01:23:40|24609.91|24489.91|24605.41|24485.41|24609.91|24489.91|24605.41|24485.41|10
1636075430000|2021-11-05 01:23:50|24605.25|24485.25|24604.48|24484.48|24607.41|24487.41|24604.48|24484.48|10
1636075440000|2021-11-05 01:24:00|24604.49|24484.49|24599.01|24479.01|24604.49|24484.49|24598.66|24478.66|10
1636075450000|2021-11-05 01:24:10|24598.66|24478.66|24598.17|24478.17|24599.09|24479.09|24597.06|24477.06|10
1636075460000|2021-11-05 01:24:20|24598.27|24478.27|24592.21|24472.21|24598.27|24478.27|24592.21|24472.21|10
1636075470000|2021-11-05 01:24:30|24591.8|24471.8|24588.62|24468.62|24591.8|24471.8|24588.61|24468.61|10
1636075480000|2021-11-05 01:24:40|24588.78|24468.78|24587.24|24467.24|24588.85|24468.85|24587.1|24467.1|9
1636075490000|2021-11-05 01:24:50|24587.41|24467.41|24588.37|24468.37|24588.37|24468.37|24586.9|24466.9|10
1636075500000|2021-11-05 01:25:00|24588.8|24468.8|24586.33|24466.33|24589.23|24469.23|24586.33|24466.33|10
1636075510000|2021-11-05 01:25:10|24585.98|24465.98|24586.56|24466.56|24586.81|24466.81|24585.26|24465.26|10
1636075520000|2021-11-05 01:25:20|24585.89|24465.89|24583.93|24463.93|24585.89|24465.89|24583.93|24463.93|10
1636075530000|2021-11-05 01:25:30|24583.61|24463.61|24584.9|24464.9|24585.31|24465.31|24583.61|24463.61|9
1636075540000|2021-11-05 01:25:40|24584.71|24464.71|24585.73|24465.73|24585.73|24465.73|24584.68|24464.68|9
1636075550000|2021-11-05 01:25:50|24587.35|24467.35|24586.9|24466.9|24587.35|24467.35|24585.9|24465.9|10
1636075560000|2021-11-05 01:26:00|24586.61|24466.61|24582.79|24462.79|24586.61|24466.61|24582.79|24462.79|9
1636075570000|2021-11-05 01:26:10|24582.44|24462.44|24576.95|24456.95|24582.44|24462.44|24576.95|24456.95|10
1636075580000|2021-11-05 01:26:20|24575.01|24455.01|24574.21|24454.21|24575.27|24455.27|24574.14|24454.14|9
1636075590000|2021-11-05 01:26:30|24573.21|24453.21|24574.4|24454.4|24574.4|24454.4|24572.51|24452.51|10
1636075600000|2021-11-05 01:26:40|24574.09|24454.09|24573.66|24453.66|24576.18|24456.18|24573.44|24453.44|10
1636075610000|2021-11-05 01:26:50|24573.74|24453.74|24574.21|24454.21|24575.34|24455.34|24573.43|24453.43|10
1636075620000|2021-11-05 01:27:00|24574.04|24454.04|24572.62|24452.62|24574.04|24454.04|24572.29|24452.29|9
1636075630000|2021-11-05 01:27:10|24572.44|24452.44|24571.44|24451.44|24573.32|24453.32|24571.44|24451.44|10
1636075640000|2021-11-05 01:27:20|24571.61|24451.61|24572.51|24452.51|24572.6|24452.6|24571.02|24451.02|10
1636075650000|2021-11-05 01:27:30|24572.46|24452.46|24570.25|24450.25|24572.46|24452.46|24570.25|24450.25|10
1636075660000|2021-11-05 01:27:40|24570.19|24450.19|24570.67|24450.67|24570.67|24450.67|24569.79|24449.79|10
1636075670000|2021-11-05 01:27:50|24570.85|24450.85|24573.05|24453.05|24573.05|24453.05|24570.85|24450.85|10
1636075680000|2021-11-05 01:28:00|24573.76|24453.76|24574.67|24454.67|24575.94|24455.94|24573.7|24453.7|10
1636075690000|2021-11-05 01:28:10|24574.5|24454.5|24574.8|24454.8|24575.5|24455.5|24573.52|24453.52|10
1636075700000|2021-11-05 01:28:20|24574.52|24454.52|24571.24|24451.24|24574.65|24454.65|24571.23|24451.23|10
1636075710000|2021-11-05 01:28:30|24571.23|24451.23|24570.71|24450.71|24571.6|24451.6|24569.81|24449.81|10
1636075720000|2021-11-05 01:28:40|24570.77|24450.77|24569.93|24449.93|24570.77|24450.77|24569.64|24449.64|9
1636075730000|2021-11-05 01:28:50|24570.46|24450.46|24569.94|24449.94|24570.46|24450.46|24569.4|24449.4|10
1636075740000|2021-11-05 01:29:00|24570.02|24450.02|24570.32|24450.32|24570.39|24450.39|24569.48|24449.48|9
1636075750000|2021-11-05 01:29:10|24570.27|24450.27|24567.47|24447.47|24570.3|24450.3|24567.3|24447.3|9
1636075760000|2021-11-05 01:29:20|24566.83|24446.83|24564.97|24444.97|24568.05|24448.05|24564.97|24444.97|9
1636075770000|2021-11-05 01:29:30|24565.34|24445.34|24564.09|24444.09|24565.34|24445.34|24563.68|24443.68|8
1636075780000|2021-11-05 01:29:40|24565.3|24445.3|24566.64|24446.64|24566.88|24446.88|24565.07|24445.07|10
1636075790000|2021-11-05 01:29:50|24566.03|24446.03|24566.51|24446.51|24566.74|24446.74|24566.03|24446.03|10
1636075800000|2021-11-05 01:30:00|24566.44|24446.44|24566.93|24446.93|24566.93|24446.93|24565.11|24445.11|10
1636075810000|2021-11-05 01:30:10|24566.76|24446.76|24565.02|24445.02|24566.84|24446.84|24565.02|24445.02|10
1636075820000|2021-11-05 01:30:20|24565.16|24445.16|24563.63|24443.63|24565.23|24445.23|24563.19|24443.19|10
1636075830000|2021-11-05 01:30:30|24562.8|24442.8|24560.65|24440.65|24562.8|24442.8|24560.21|24440.21|10
1636075840000|2021-11-05 01:30:40|24559.59|24439.59|24556.3|24436.3|24559.62|24439.62|24556.3|24436.3|10
1636075850000|2021-11-05 01:30:50|24555.64|24435.64|24550.74|24430.74|24555.64|24435.64|24550.74|24430.74|10
1636075860000|2021-11-05 01:31:00|24551.59|24431.59|24553.32|24433.32|24553.51|24433.51|24551.2|24431.2|9
1636075870000|2021-11-05 01:31:10|24553.58|24433.58|24558.36|24438.36|24558.36|24438.36|24553.58|24433.58|9
1636075880000|2021-11-05 01:31:20|24558.6|24438.6|24561.05|24441.05|24561.05|24441.05|24558.3|24438.3|10
1636075890000|2021-11-05 01:31:30|24561.11|24441.11|24559.45|24439.45|24561.11|24441.11|24559.45|24439.45|10
1636075900000|2021-11-05 01:31:40|24559.22|24439.22|24558.79|24438.79|24560.36|24440.36|24558.61|24438.61|10
1636075910000|2021-11-05 01:31:50|24558.85|24438.85|24559.75|24439.75|24560.03|24440.03|24558.41|24438.41|9
1636075920000|2021-11-05 01:32:00|24559.76|24439.76|24562.76|24442.76|24562.76|24442.76|24559.76|24439.76|10
1636075930000|2021-11-05 01:32:10|24562.79|24442.79|24566.22|24446.22|24566.22|24446.22|24562.79|24442.79|10
1636075940000|2021-11-05 01:32:20|24566.24|24446.24|24572.42|24452.42|24572.42|24452.42|24566.24|24446.24|10
1636075950000|2021-11-05 01:32:30|24572.54|24452.54|24570.63|24450.63|24573.08|24453.08|24570.63|24450.63|10
1636075960000|2021-11-05 01:32:40|24570.56|24450.56|24569.26|24449.26|24571.48|24451.48|24569.26|24449.26|9
1636075970000|2021-11-05 01:32:50|24568.48|24448.48|24569.81|24449.81|24569.81|24449.81|24568.47|24448.47|10
1636075980000|2021-11-05 01:33:00|24569.71|24449.71|24564.65|24444.65|24569.9|24449.9|24564.65|24444.65|8
1636075990000|2021-11-05 01:33:10|24563.86|24443.86|24563.52|24443.52|24563.86|24443.86|24562.04|24442.04|10
1636076000000|2021-11-05 01:33:20|24564.11|24444.11|24567.14|24447.14|24568.35|24448.35|24564.01|24444.01|10
1636076010000|2021-11-05 01:33:30|24566.83|24446.83|24571.04|24451.04|24571.04|24451.04|24566.83|24446.83|10
1636076020000|2021-11-05 01:33:40|24571.09|24451.09|24573.57|24453.57|24573.57|24453.57|24571.09|24451.09|10
1636076030000|2021-11-05 01:33:50|24573.81|24453.81|24574.46|24454.46|24574.6|24454.6|24573.81|24453.81|10
1636076040000|2021-11-05 01:34:00|24575.89|24455.89|24573.86|24453.86|24575.89|24455.89|24573.58|24453.58|10
1636076050000|2021-11-05 01:34:10|24573.34|24453.34|24572.31|24452.31|24573.41|24453.41|24571.12|24451.12|10
1636076060000|2021-11-05 01:34:20|24572.6|24452.6|24571.5|24451.5|24572.61|24452.61|24571.13|24451.13|9
1636076070000|2021-11-05 01:34:30|24571.17|24451.17|24570.73|24450.73|24571.17|24451.17|24569.49|24449.49|10
1636076080000|2021-11-05 01:34:40|24570.13|24450.13|24563.37|24443.37|24570.13|24450.13|24563.17|24443.17|10
1636076090000|2021-11-05 01:34:50|24561.46|24441.46|24558.49|24438.49|24561.46|24441.46|24558.49|24438.49|10
1636076100000|2021-11-05 01:35:00|24558.27|24438.27|24560.23|24440.23|24560.27|24440.27|24556.48|24436.48|10
1636076110000|2021-11-05 01:35:10|24560.17|24440.17|24561.49|24441.49|24561.49|24441.49|24559.17|24439.17|10
1636076120000|2021-11-05 01:35:20|24562.08|24442.08|24562.66|24442.66|24562.66|24442.66|24561.43|24441.43|10
1636076130000|2021-11-05 01:35:30|24563.8|24443.8|24567.63|24447.63|24567.63|24447.63|24563.8|24443.8|9
1636076140000|2021-11-05 01:35:40|24567.46|24447.46|24568.74|24448.74|24568.74|24448.74|24567.32|24447.32|10
1636076150000|2021-11-05 01:35:50|24568.31|24448.31|24567.54|24447.54|24569.17|24449.17|24566.46|24446.46|10
1636076160000|2021-11-05 01:36:00|24567.79|24447.79|24568.41|24448.41|24569.22|24449.22|24567.58|24447.58|9
1636076170000|2021-11-05 01:36:10|24567.99|24447.99|24569.43|24449.43|24569.43|24449.43|24567.69|24447.69|10
1636076180000|2021-11-05 01:36:20|24568.96|24448.96|24570.07|24450.07|24570.93|24450.93|24568.96|24448.96|9
1636076190000|2021-11-05 01:36:30|24570.65|24450.65|24570.66|24450.66|24571.09|24451.09|24570.2|24450.2|10
1636076200000|2021-11-05 01:36:40|24570.69|24450.69|24569.45|24449.45|24571.07|24451.07|24569.45|24449.45|10
1636076210000|2021-11-05 01:36:50|24569.68|24449.68|24569.26|24449.26|24569.68|24449.68|24568.6|24448.6|8
1636076220000|2021-11-05 01:37:00|24568.14|24448.14|24564.48|24444.48|24568.14|24448.14|24564.48|24444.48|10
1636076230000|2021-11-05 01:37:10|24562.69|24442.69|24560.36|24440.36|24562.75|24442.75|24560.36|24440.36|9
1636076240000|2021-11-05 01:37:20|24559.06|24439.06|24557.99|24437.99|24559.06|24439.06|24557.72|24437.72|8
1636076250000|2021-11-05 01:37:30|24558.21|24438.21|24557.64|24437.64|24558.47|24438.47|24557.13|24437.13|9
1636076260000|2021-11-05 01:37:40|24557.47|24437.47|24557.58|24437.58|24557.86|24437.86|24557.03|24437.03|10
1636076270000|2021-11-05 01:37:50|24556.62|24436.62|24554.05|24434.05|24556.62|24436.62|24554.05|24434.05|10
1636076280000|2021-11-05 01:38:00|24554.12|24434.12|24551.53|24431.53|24554.12|24434.12|24551.53|24431.53|10
1636076290000|2021-11-05 01:38:10|24551.52|24431.52|24550.6|24430.6|24551.99|24431.99|24550.6|24430.6|9
1636076300000|2021-11-05 01:38:20|24551.57|24431.57|24548.46|24428.46|24552.74|24432.74|24547.75|24427.75|10
1636076310000|2021-11-05 01:38:30|24548.37|24428.37|24552.69|24432.69|24552.69|24432.69|24548.37|24428.37|10
1636076320000|2021-11-05 01:38:40|24553.01|24433.01|24555.17|24435.17|24555.61|24435.61|24553.01|24433.01|9
1636076330000|2021-11-05 01:38:50|24555.52|24435.52|24561.96|24441.96|24562.08|24442.08|24555.52|24435.52|9
1636076340000|2021-11-05 01:39:00|24561.9|24441.9|24560.84|24440.84|24561.9|24441.9|24560.83|24440.83|10
1636076350000|2021-11-05 01:39:10|24561.72|24441.72|24563.79|24443.79|24563.83|24443.83|24560.91|24440.91|9
1636076360000|2021-11-05 01:39:20|24566.08|24446.08|24566.48|24446.48|24566.76|24446.76|24565.42|24445.42|10
1636076370000|2021-11-05 01:39:30|24566.3|24446.3|24566.35|24446.35|24566.72|24446.72|24565.38|24445.38|8
1636076380000|2021-11-05 01:39:40|24566.28|24446.28|24566.4|24446.4|24567.57|24447.57|24566.08|24446.08|9
1636076390000|2021-11-05 01:39:50|24566.04|24446.04|24565.83|24445.83|24566.41|24446.41|24565.66|24445.66|9
1636076400000|2021-11-05 01:40:00|24566.61|24446.61|24569.07|24449.07|24569.18|24449.18|24566.38|24446.38|10
1636076410000|2021-11-05 01:40:10|24568.74|24448.74|24570.94|24450.94|24570.94|24450.94|24568.04|24448.04|10
1636076420000|2021-11-05 01:40:20|24570.58|24450.58|24572.51|24452.51|24572.64|24452.64|24570.58|24450.58|8
1636076430000|2021-11-05 01:40:30|24572.56|24452.56|24573.19|24453.19|24573.56|24453.56|24572.56|24452.56|8
1636076440000|2021-11-05 01:40:40|24573.72|24453.72|24573.89|24453.89|24574.16|24454.16|24573.59|24453.59|10
1636076450000|2021-11-05 01:40:50|24574.08|24454.08|24578.37|24458.37|24578.37|24458.37|24574.08|24454.08|10
1636076460000|2021-11-05 01:41:00|24579.2|24459.2|24581.31|24461.31|24581.31|24461.31|24579.2|24459.2|10
1636076470000|2021-11-05 01:41:10|24580.72|24460.72|24579.44|24459.44|24580.91|24460.91|24579.44|24459.44|10
1636076480000|2021-11-05 01:41:20|24578.85|24458.85|24576.71|24456.71|24578.85|24458.85|24575.96|24455.96|10
1636076490000|2021-11-05 01:41:30|24575.27|24455.27|24575.78|24455.78|24576.34|24456.34|24575.27|24455.27|10
1636076500000|2021-11-05 01:41:40|24575.73|24455.73|24579.69|24459.69|24579.69|24459.69|24575.53|24455.53|9
1636076510000|2021-11-05 01:41:50|24579.43|24459.43|24581.2|24461.2|24581.2|24461.2|24579.25|24459.25|9
1636076520000|2021-11-05 01:42:00|24581.33|24461.33|24578.37|24458.37|24581.7|24461.7|24578.37|24458.37|9
1636076530000|2021-11-05 01:42:10|24578.34|24458.34|24579.62|24459.62|24579.62|24459.62|24578.01|24458.01|10
1636076540000|2021-11-05 01:42:20|24579.21|24459.21|24580.05|24460.05|24580.22|24460.22|24579.06|24459.06|10
1636076550000|2021-11-05 01:42:30|24580.48|24460.48|24577.56|24457.56|24580.48|24460.48|24577.33|24457.33|10
1636076560000|2021-11-05 01:42:40|24578.2|24458.2|24579.5|24459.5|24579.5|24459.5|24578.2|24458.2|9
1636076570000|2021-11-05 01:42:50|24579.91|24459.91|24581.03|24461.03|24581.03|24461.03|24579.78|24459.78|8
1636076580000|2021-11-05 01:43:00|24582.16|24462.16|24584.92|24464.92|24584.92|24464.92|24580.76|24460.76|9
1636076590000|2021-11-05 01:43:10|24585.24|24465.24|24591.02|24471.02|24591.02|24471.02|24585.24|24465.24|10
1636076600000|2021-11-05 01:43:20|24592.47|24472.47|24602.29|24482.29|24602.29|24482.29|24592.47|24472.47|10
1636076610000|2021-11-05 01:43:30|24607.29|24487.29|24615.84|24495.84|24615.84|24495.84|24607.29|24487.29|10
1636076620000|2021-11-05 01:43:40|24620.27|24500.27|24625.68|24505.68|24625.68|24505.68|24620.27|24500.27|10
1636076630000|2021-11-05 01:43:50|24625.88|24505.88|24631.19|24511.19|24631.31|24511.31|24625.88|24505.88|10
1636076640000|2021-11-05 01:44:00|24632.59|24512.59|24638.63|24518.63|24638.63|24518.63|24632.59|24512.59|8
1636076650000|2021-11-05 01:44:10|24638.73|24518.73|24641.58|24521.58|24642.82|24522.82|24638.55|24518.55|9
1636076660000|2021-11-05 01:44:20|24641.44|24521.44|24640.41|24520.41|24641.44|24521.44|24640.12|24520.12|10
1636076670000|2021-11-05 01:44:30|24642.9|24522.9|24648.11|24528.11|24648.19|24528.19|24642.9|24522.9|10
1636076680000|2021-11-05 01:44:40|24647.83|24527.83|24649.91|24529.91|24649.91|24529.91|24646.52|24526.52|10
1636076690000|2021-11-05 01:44:50|24651.63|24531.63|24655.83|24535.83|24655.83|24535.83|24651.63|24531.63|10
1636076700000|2021-11-05 01:45:00|24655.63|24535.63|24656.69|24536.69|24656.79|24536.79|24654.38|24534.38|10
1636076710000|2021-11-05 01:45:10|24657.72|24537.72|24661.59|24541.59|24661.59|24541.59|24657.72|24537.72|10
1636076720000|2021-11-05 01:45:20|24664.19|24544.19|24673.3|24553.3|24673.3|24553.3|24664.19|24544.19|10
1636076730000|2021-11-05 01:45:30|24673.36|24553.36|24675.55|24555.55|24675.82|24555.82|24673.36|24553.36|9
1636076740000|2021-11-05 01:45:40|24676.82|24556.82|24678.19|24558.19|24679.28|24559.28|24676.82|24556.82|10
1636076750000|2021-11-05 01:45:50|24678.42|24558.42|24678.68|24558.68|24680.19|24560.19|24678.32|24558.32|10
1636076760000|2021-11-05 01:46:00|24679.89|24559.89|24681.8|24561.8|24681.8|24561.8|24679.89|24559.89|10
1636076770000|2021-11-05 01:46:10|24682.75|24562.75|24687.61|24567.61|24687.61|24567.61|24682.75|24562.75|10
1636076780000|2021-11-05 01:46:20|24687.63|24567.63|24690.81|24570.81|24690.81|24570.81|24687.63|24567.63|10
1636076790000|2021-11-05 01:46:30|24690.88|24570.88|24689.94|24569.94|24690.88|24570.88|24689.94|24569.94|10
1636076800000|2021-11-05 01:46:40|24690|24570|24688.71|24568.71|24690|24570|24688.47|24568.47|10
1636076810000|2021-11-05 01:46:50|24688.02|24568.02|24686.2|24566.2|24688.02|24568.02|24685.88|24565.88|10
1636076820000|2021-11-05 01:47:00|24686.42|24566.42|24695.03|24575.03|24695.03|24575.03|24686.42|24566.42|10
1636076830000|2021-11-05 01:47:10|24695.26|24575.26|24699.93|24579.93|24699.93|24579.93|24695.26|24575.26|10
1636076840000|2021-11-05 01:47:20|24699.83|24579.83|24700.35|24580.35|24700.35|24580.35|24698.77|24578.77|9
1636076850000|2021-11-05 01:47:30|24699.87|24579.87|24701.86|24581.86|24701.86|24581.86|24699.87|24579.87|10
1636076860000|2021-11-05 01:47:40|24702.1|24582.1|24702.14|24582.14|24702.95|24582.95|24701.8|24581.8|10
1636076870000|2021-11-05 01:47:50|24701.72|24581.72|24701.25|24581.25|24702.35|24582.35|24701.13|24581.13|9
1636076880000|2021-11-05 01:48:00|24700.13|24580.13|24700.58|24580.58|24701.12|24581.12|24699.78|24579.78|10
1636076890000|2021-11-05 01:48:10|24700.12|24580.12|24700.36|24580.36|24700.37|24580.37|24699.5|24579.5|10
1636076900000|2021-11-05 01:48:20|24700.02|24580.02|24701.14|24581.14|24701.97|24581.97|24700.02|24580.02|10
1636076910000|2021-11-05 01:48:30|24701.74|24581.74|24702.69|24582.69|24704.09|24584.09|24701.74|24581.74|9
1636076920000|2021-11-05 01:48:40|24703.07|24583.07|24705.04|24585.04|24705.25|24585.25|24703.07|24583.07|10
1636076930000|2021-11-05 01:48:50|24705.86|24585.86|24707.58|24587.58|24707.93|24587.93|24705.22|24585.22|10
1636076940000|2021-11-05 01:49:00|24707.29|24587.29|24706.42|24586.42|24707.29|24587.29|24705.65|24585.65|10
1636076950000|2021-11-05 01:49:10|24706.11|24586.11|24707.26|24587.26|24707.26|24587.26|24705.26|24585.26|10
1636076960000|2021-11-05 01:49:20|24707.46|24587.46|24705.86|24585.86|24707.46|24587.46|24705.86|24585.86|10
1636076970000|2021-11-05 01:49:30|24705.74|24585.74|24703.57|24583.57|24705.74|24585.74|24703.19|24583.19|10
1636076980000|2021-11-05 01:49:40|24704.04|24584.04|24705.35|24585.35|24705.47|24585.47|24704.04|24584.04|8
1636076990000|2021-11-05 01:49:50|24704.97|24584.97|24708.76|24588.76|24709.61|24589.61|24704.8|24584.8|10
1636077000000|2021-11-05 01:50:00|24709.6|24589.6|24709.64|24589.64|24711.19|24591.19|24709.06|24589.06|10
1636077010000|2021-11-05 01:50:10|24709.29|24589.29|24706.94|24586.94|24710.05|24590.05|24706.94|24586.94|9
1636077020000|2021-11-05 01:50:20|24707.06|24587.06|24706.25|24586.25|24707.52|24587.52|24706.2|24586.2|10
1636077030000|2021-11-05 01:50:30|24706.36|24586.36|24705.07|24585.07|24706.36|24586.36|24702.96|24582.96|10
1636077040000|2021-11-05 01:50:40|24704.37|24584.37|24702.08|24582.08|24704.37|24584.37|24701.46|24581.46|10
1636077050000|2021-11-05 01:50:50|24702.15|24582.15|24704.6|24584.6|24705.25|24585.25|24702.15|24582.15|10
1636077060000|2021-11-05 01:51:00|24705.17|24585.17|24702.37|24582.37|24705.88|24585.88|24702.37|24582.37|10
1636077070000|2021-11-05 01:51:10|24702.34|24582.34|24700.44|24580.44|24702.68|24582.68|24700.44|24580.44|9
1636077080000|2021-11-05 01:51:20|24700.19|24580.19|24698.45|24578.45|24700.72|24580.72|24698.45|24578.45|9
1636077090000|2021-11-05 01:51:30|24698.81|24578.81|24698.95|24578.95|24701.18|24581.18|24698.39|24578.39|10
1636077100000|2021-11-05 01:51:40|24698.87|24578.87|24700.99|24580.99|24700.99|24580.99|24698.43|24578.43|9
1636077110000|2021-11-05 01:51:50|24700.97|24580.97|24699.18|24579.18|24701.21|24581.21|24699.07|24579.07|10
1636077120000|2021-11-05 01:52:00|24698.99|24578.99|24695.14|24575.14|24699.16|24579.16|24695.14|24575.14|10
1636077130000|2021-11-05 01:52:10|24695.48|24575.48|24691.93|24571.93|24695.48|24575.48|24691.92|24571.92|10
1636077140000|2021-11-05 01:52:20|24691.72|24571.72|24690.26|24570.26|24691.72|24571.72|24690.26|24570.26|9
1636077150000|2021-11-05 01:52:30|24689.54|24569.54|24690.21|24570.21|24690.21|24570.21|24689.54|24569.54|10
1636077160000|2021-11-05 01:52:40|24690.31|24570.31|24683.8|24563.8|24690.31|24570.31|24683.8|24563.8|10
1636077170000|2021-11-05 01:52:50|24683.57|24563.57|24681.86|24561.86|24683.57|24563.57|24681.8|24561.8|10
1636077180000|2021-11-05 01:53:00|24681.92|24561.92|24682.47|24562.47|24683.85|24563.85|24681.92|24561.92|10
1636077190000|2021-11-05 01:53:10|24682.03|24562.03|24681.52|24561.52|24682.41|24562.41|24681.35|24561.35|10
1636077200000|2021-11-05 01:53:20|24681.37|24561.37|24679.99|24559.99|24681.37|24561.37|24679.07|24559.07|10
1636077210000|2021-11-05 01:53:30|24679.71|24559.71|24677.94|24557.94|24679.71|24559.71|24677.75|24557.75|10
1636077220000|2021-11-05 01:53:40|24678.05|24558.05|24680.23|24560.23|24680.23|24560.23|24678.05|24558.05|10
1636077230000|2021-11-05 01:53:50|24680.67|24560.67|24682.23|24562.23|24682.23|24562.23|24680.66|24560.66|9
1636077240000|2021-11-05 01:54:00|24682.2|24562.2|24686.55|24566.55|24686.55|24566.55|24681.29|24561.29|9
1636077250000|2021-11-05 01:54:10|24686.75|24566.75|24690.83|24570.83|24690.83|24570.83|24686.75|24566.75|9
1636077260000|2021-11-05 01:54:20|24691.7|24571.7|24697.37|24577.37|24697.37|24577.37|24691.7|24571.7|10
1636077270000|2021-11-05 01:54:30|24697.59|24577.59|24697.72|24577.72|24699.2|24579.2|24697.59|24577.59|10
1636077280000|2021-11-05 01:54:40|24698.08|24578.08|24699.1|24579.1|24699.1|24579.1|24697.28|24577.28|10
1636077290000|2021-11-05 01:54:50|24699.33|24579.33|24700.07|24580.07|24700.88|24580.88|24699.33|24579.33|10
1636077300000|2021-11-05 01:55:00|24699.34|24579.34|24699.21|24579.21|24700.17|24580.17|24698.41|24578.41|10
1636077310000|2021-11-05 01:55:10|24698.81|24578.81|24698.16|24578.16|24698.81|24578.81|24697.85|24577.85|10
1636077320000|2021-11-05 01:55:20|24698.99|24578.99|24699.44|24579.44|24700.41|24580.41|24698.99|24578.99|10
1636077330000|2021-11-05 01:55:30|24699.38|24579.38|24701.86|24581.86|24701.86|24581.86|24698.94|24578.94|10
1636077340000|2021-11-05 01:55:40|24701.76|24581.76|24702.88|24582.88|24702.88|24582.88|24701.63|24581.63|10
1636077350000|2021-11-05 01:55:50|24702.65|24582.65|24703.54|24583.54|24703.9|24583.9|24701.94|24581.94|10
1636077360000|2021-11-05 01:56:00|24704.34|24584.34|24706.3|24586.3|24706.59|24586.59|24704.34|24584.34|10
1636077370000|2021-11-05 01:56:10|24707.06|24587.06|24709.04|24589.04|24709.04|24589.04|24707.06|24587.06|9
1636077380000|2021-11-05 01:56:20|24708.92|24588.92|24708.22|24588.22|24710.19|24590.19|24708.22|24588.22|10
1636077390000|2021-11-05 01:56:30|24708.82|24588.82|24705.5|24585.5|24708.82|24588.82|24705.5|24585.5|10
1636077400000|2021-11-05 01:56:40|24705.62|24585.62|24698.79|24578.79|24705.79|24585.79|24698.79|24578.79|10
1636077410000|2021-11-05 01:56:50|24698.65|24578.65|24694.75|24574.75|24698.65|24578.65|24694.15|24574.15|9
1636077420000|2021-11-05 01:57:00|24694.73|24574.73|24692.38|24572.38|24696.34|24576.34|24692.38|24572.38|10
1636077430000|2021-11-05 01:57:10|24692.21|24572.21|24700.47|24580.47|24700.47|24580.47|24691.49|24571.49|10
1636077440000|2021-11-05 01:57:20|24702.23|24582.23|24706.2|24586.2|24707|24587|24702.23|24582.23|10
1636077450000|2021-11-05 01:57:30|24706.72|24586.72|24709.48|24589.48|24709.94|24589.94|24706.63|24586.63|10
1636077460000|2021-11-05 01:57:40|24709.35|24589.35|24714.19|24594.19|24714.45|24594.45|24709.22|24589.22|10
1636077470000|2021-11-05 01:57:50|24714.83|24594.83|24717.05|24597.05|24717.05|24597.05|24714.83|24594.83|10
1636077480000|2021-11-05 01:58:00|24717.1|24597.1|24720.05|24600.05|24720.05|24600.05|24716.89|24596.89|10
1636077490000|2021-11-05 01:58:10|24718.24|24598.24|24719.74|24599.74|24723.94|24603.94|24717.97|24597.97|10
1636077500000|2021-11-05 01:58:20|24727.45|24607.45|24752.75|24632.75|24752.75|24632.75|24727.45|24607.45|10
1636077510000|2021-11-05 01:58:30|24752.64|24632.64|24750.42|24630.42|24752.64|24632.64|24750.23|24630.23|10
1636077520000|2021-11-05 01:58:40|24751.34|24631.34|24756.52|24636.52|24756.52|24636.52|24751.34|24631.34|10
1636077530000|2021-11-05 01:58:50|24760.53|24640.53|24762.13|24642.13|24764.41|24644.41|24759.87|24639.87|9
1636077540000|2021-11-05 01:59:00|24763.62|24643.62|24764.17|24644.17|24765.85|24645.85|24763.36|24643.36|10
1636077550000|2021-11-05 01:59:10|24763.58|24643.58|24766.75|24646.75|24768.25|24648.25|24763.58|24643.58|9
1636077560000|2021-11-05 01:59:20|24766.1|24646.1|24771.74|24651.74|24771.74|24651.74|24764.85|24644.85|10
1636077570000|2021-11-05 01:59:30|24773.35|24653.35|24773.5|24653.5|24773.95|24653.95|24772.3|24652.3|10
1636077580000|2021-11-05 01:59:40|24773.19|24653.19|24768.78|24648.78|24773.28|24653.28|24768.78|24648.78|10
1636077590000|2021-11-05 01:59:50|24768.83|24648.83|24770.45|24650.45|24770.69|24650.69|24768.74|24648.74|10
1636077600000|2021-11-05 02:00:00|24772.33|24652.33|24776.64|24656.64|24776.64|24656.64|24772.33|24652.33|10
1636077610000|2021-11-05 02:00:10|24777.19|24657.19|24782.74|24662.74|24784.48|24664.48|24777.19|24657.19|10
1636077620000|2021-11-05 02:00:20|24782.62|24662.62|24782.37|24662.37|24785.44|24665.44|24782.37|24662.37|10
1636077630000|2021-11-05 02:00:30|24782.15|24662.15|24787.05|24667.05|24787.05|24667.05|24782.15|24662.15|9
1636077640000|2021-11-05 02:00:40|24789.26|24669.26|24799.65|24679.65|24799.77|24679.77|24789.26|24669.26|10
1636077650000|2021-11-05 02:00:50|24799.33|24679.33|24798.62|24678.62|24801.06|24681.06|24798.62|24678.62|10
1636077660000|2021-11-05 02:01:00|24798.59|24678.59|24799.49|24679.49|24799.58|24679.58|24798.34|24678.34|10
1636077670000|2021-11-05 02:01:10|24799.56|24679.56|24796.74|24676.74|24800.23|24680.23|24796.74|24676.74|10
1636077680000|2021-11-05 02:01:20|24795.97|24675.97|24795.31|24675.31|24796.99|24676.99|24795.31|24675.31|10
1636077690000|2021-11-05 02:01:30|24794.02|24674.02|24800.89|24680.89|24800.89|24680.89|24793.02|24673.02|10
1636077700000|2021-11-05 02:01:40|24801.33|24681.33|24804.3|24684.3|24804.49|24684.49|24801.33|24681.33|10
1636077710000|2021-11-05 02:01:50|24804.61|24684.61|24802.59|24682.59|24804.61|24684.61|24801.86|24681.86|10
1636077720000|2021-11-05 02:02:00|24802.37|24682.37|24801.92|24681.92|24804.03|24684.03|24801.92|24681.92|10
1636077730000|2021-11-05 02:02:10|24802.15|24682.15|24802.15|24682.15|24802.45|24682.45|24800.5|24680.5|10
1636077740000|2021-11-05 02:02:20|24802.07|24682.07|24800.79|24680.79|24802.09|24682.09|24800.79|24680.79|9
1636077750000|2021-11-05 02:02:30|24800.85|24680.85|24802.63|24682.63|24802.63|24682.63|24800.78|24680.78|9
1636077760000|2021-11-05 02:02:40|24802.54|24682.54|24803.05|24683.05|24803.05|24683.05|24801.85|24681.85|10
1636077770000|2021-11-05 02:02:50|24802.77|24682.77|24803.73|24683.73|24803.73|24683.73|24801.94|24681.94|9
1636077780000|2021-11-05 02:03:00|24803.98|24683.98|24806.57|24686.57|24806.57|24686.57|24803.58|24683.58|10
1636077790000|2021-11-05 02:03:10|24806.36|24686.36|24806.74|24686.74|24806.74|24686.74|24805.9|24685.9|10
1636077800000|2021-11-05 02:03:20|24807.57|24687.57|24806.27|24686.27|24807.71|24687.71|24805.87|24685.87|10
1636077810000|2021-11-05 02:03:30|24806.28|24686.28|24805.38|24685.38|24806.28|24686.28|24805.03|24685.03|9
1636077820000|2021-11-05 02:03:40|24805.06|24685.06|24802.13|24682.13|24805.32|24685.32|24802.13|24682.13|10
1636077830000|2021-11-05 02:03:50|24802.19|24682.19|24803.66|24683.66|24803.69|24683.69|24802.12|24682.12|10
1636077840000|2021-11-05 02:04:00|24803.55|24683.55|24802.4|24682.4|24803.88|24683.88|24802.4|24682.4|10
1636077850000|2021-11-05 02:04:10|24802.37|24682.37|24799.88|24679.88|24802.39|24682.39|24799.61|24679.61|10
1636077860000|2021-11-05 02:04:20|24799.9|24679.9|24797.13|24677.13|24799.9|24679.9|24797.13|24677.13|9
1636077870000|2021-11-05 02:04:30|24795.24|24675.24|24791.07|24671.07|24795.24|24675.24|24791.07|24671.07|10
1636077880000|2021-11-05 02:04:40|24790.61|24670.61|24788.52|24668.52|24790.61|24670.61|24788.52|24668.52|10
1636077890000|2021-11-05 02:04:50|24788.64|24668.64|24787.76|24667.76|24788.79|24668.79|24787.65|24667.65|10
1636077900000|2021-11-05 02:05:00|24787.93|24667.93|24785.43|24665.43|24787.93|24667.93|24785.43|24665.43|10
1636077910000|2021-11-05 02:05:10|24785.37|24665.37|24782.37|24662.37|24785.37|24665.37|24781.57|24661.57|10
1636077920000|2021-11-05 02:05:20|24781.54|24661.54|24780.35|24660.35|24782.17|24662.17|24780.35|24660.35|10
1636077930000|2021-11-05 02:05:30|24780.6|24660.6|24779.11|24659.11|24781.8|24661.8|24779.11|24659.11|10
1636077940000|2021-11-05 02:05:40|24779.01|24659.01|24778.8|24658.8|24779.01|24659.01|24777.57|24657.57|10
1636077950000|2021-11-05 02:05:50|24779|24659|24779.97|24659.97|24780.56|24660.56|24779|24659|10
1636077960000|2021-11-05 02:06:00|24780.17|24660.17|24781.3|24661.3|24782.16|24662.16|24780.17|24660.17|10
1636077970000|2021-11-05 02:06:10|24781.57|24661.57|24781.4|24661.4|24782.02|24662.02|24780.74|24660.74|10
1636077980000|2021-11-05 02:06:20|24782.03|24662.03|24788.21|24668.21|24788.54|24668.54|24782.03|24662.03|10
1636077990000|2021-11-05 02:06:30|24788.26|24668.26|24794.73|24674.73|24794.73|24674.73|24788.26|24668.26|10
1636078000000|2021-11-05 02:06:40|24794.86|24674.86|24795.65|24675.65|24796.17|24676.17|24794.13|24674.13|10
1636078010000|2021-11-05 02:06:50|24795.48|24675.48|24798.25|24678.25|24798.25|24678.25|24794.86|24674.86|10
1636078020000|2021-11-05 02:07:00|24798.09|24678.09|24797.79|24677.79|24799.04|24679.04|24797.79|24677.79|10
1636078030000|2021-11-05 02:07:10|24797.78|24677.78|24802.21|24682.21|24803.23|24683.23|24797.78|24677.78|10
1636078040000|2021-11-05 02:07:20|24802.86|24682.86|24803.97|24683.97|24804.15|24684.15|24802.43|24682.43|10
1636078050000|2021-11-05 02:07:30|24804.53|24684.53|24805.62|24685.62|24805.62|24685.62|24803.68|24683.68|10
1636078060000|2021-11-05 02:07:40|24807.1|24687.1|24810.66|24690.66|24810.66|24690.66|24806.75|24686.75|10
1636078070000|2021-11-05 02:07:50|24809.55|24689.55|24810.83|24690.83|24811.51|24691.51|24809.55|24689.55|9
1636078080000|2021-11-05 02:08:00|24811.29|24691.29|24814.41|24694.41|24814.41|24694.41|24811.25|24691.25|10
1636078090000|2021-11-05 02:08:10|24814.66|24694.66|24816.29|24696.29|24816.29|24696.29|24814.49|24694.49|10
1636078100000|2021-11-05 02:08:20|24816.55|24696.55|24816.75|24696.75|24818.24|24698.24|24816.55|24696.55|10
1636078110000|2021-11-05 02:08:30|24816.76|24696.76|24818.93|24698.93|24818.93|24698.93|24816.68|24696.68|9
1636078120000|2021-11-05 02:08:40|24819.03|24699.03|24822.19|24702.19|24822.86|24702.86|24819.03|24699.03|10
1636078130000|2021-11-05 02:08:50|24821.18|24701.18|24821.47|24701.47|24821.7|24701.7|24820.64|24700.64|10
1636078140000|2021-11-05 02:09:00|24822.33|24702.33|24822.08|24702.08|24822.98|24702.98|24822.08|24702.08|7
1636078150000|2021-11-05 02:09:10|24822.14|24702.14|24823.95|24703.95|24824.83|24704.83|24822.14|24702.14|9
1636078160000|2021-11-05 02:09:20|24824.4|24704.4|24826.08|24706.08|24826.08|24706.08|24824.21|24704.21|9
1636078170000|2021-11-05 02:09:30|24826.05|24706.05|24824.24|24704.24|24826.29|24706.29|24824.24|24704.24|10
1636078180000|2021-11-05 02:09:40|24824.54|24704.54|24819.71|24699.71|24824.54|24704.54|24819.71|24699.71|10
1636078190000|2021-11-05 02:09:50|24819.65|24699.65|24822.24|24702.24|24822.24|24702.24|24819.37|24699.37|8
1636078200000|2021-11-05 02:10:00|24822.22|24702.22|24824.01|24704.01|24824.01|24704.01|24821.65|24701.65|10
1636078210000|2021-11-05 02:10:10|24822.92|24702.92|24825.49|24705.49|24825.49|24705.49|24822.92|24702.92|10
1636078220000|2021-11-05 02:10:20|24825.41|24705.41|24825.54|24705.54|24825.54|24705.54|24825.07|24705.07|10
1636078230000|2021-11-05 02:10:30|24825.55|24705.55|24824.27|24704.27|24826|24706|24824.07|24704.07|9
1636078240000|2021-11-05 02:10:40|24824.26|24704.26|24824.76|24704.76|24825.21|24705.21|24823.68|24703.68|10
1636078250000|2021-11-05 02:10:50|24825.4|24705.4|24825.47|24705.47|24827.07|24707.07|24824.05|24704.05|10
1636078260000|2021-11-05 02:11:00|24824.78|24704.78|24824.21|24704.21|24825.69|24705.69|24824.21|24704.21|10
1636078270000|2021-11-05 02:11:10|24823.65|24703.65|24824.63|24704.63|24825.38|24705.38|24823.65|24703.65|10
1636078280000|2021-11-05 02:11:20|24824.6|24704.6|24823.49|24703.49|24824.6|24704.6|24823.03|24703.03|10
1636078290000|2021-11-05 02:11:30|24823.1|24703.1|24823.5|24703.5|24823.57|24703.57|24822.2|24702.2|10
1636078300000|2021-11-05 02:11:40|24823.58|24703.58|24823.12|24703.12|24823.71|24703.71|24823.12|24703.12|10
1636078310000|2021-11-05 02:11:50|24822.98|24702.98|24821.28|24701.28|24823.57|24703.57|24820.18|24700.18|8
1636078320000|2021-11-05 02:12:00|24821.45|24701.45|24819.26|24699.26|24821.45|24701.45|24819.26|24699.26|10
1636078330000|2021-11-05 02:12:10|24819.02|24699.02|24817.51|24697.51|24819.34|24699.34|24817.51|24697.51|9
1636078340000|2021-11-05 02:12:20|24816.85|24696.85|24814.66|24694.66|24817.66|24697.66|24814.66|24694.66|10
1636078350000|2021-11-05 02:12:30|24814.2|24694.2|24814.51|24694.51|24814.69|24694.69|24814.04|24694.04|9
1636078360000|2021-11-05 02:12:40|24814.22|24694.22|24810.49|24690.49|24814.31|24694.31|24810.49|24690.49|9
1636078370000|2021-11-05 02:12:50|24810.66|24690.66|24808.47|24688.47|24810.66|24690.66|24807.56|24687.56|10
1636078380000|2021-11-05 02:13:00|24808.16|24688.16|24808.46|24688.46|24808.65|24688.65|24805.74|24685.74|10
1636078390000|2021-11-05 02:13:10|24808.92|24688.92|24808.82|24688.82|24809.4|24689.4|24807.59|24687.59|10
1636078400000|2021-11-05 02:13:20|24808.46|24688.46|24810.3|24690.3|24810.3|24690.3|24808.46|24688.46|10
1636078410000|2021-11-05 02:13:30|24810.32|24690.32|24807.59|24687.59|24810.43|24690.43|24807.59|24687.59|10
1636078420000|2021-11-05 02:13:40|24807.98|24687.98|24806.84|24686.84|24809.08|24689.08|24806.84|24686.84|10
1636078430000|2021-11-05 02:13:50|24806.1|24686.1|24809.09|24689.09|24809.09|24689.09|24806.1|24686.1|10
1636078440000|2021-11-05 02:14:00|24809.14|24689.14|24811.04|24691.04|24811.04|24691.04|24809.14|24689.14|10
1636078450000|2021-11-05 02:14:10|24809.27|24689.27|24812.11|24692.11|24812.33|24692.33|24809.27|24689.27|9
1636078460000|2021-11-05 02:14:20|24811.63|24691.63|24812.2|24692.2|24812.2|24692.2|24810.3|24690.3|10
1636078470000|2021-11-05 02:14:30|24810.44|24690.44|24810.39|24690.39|24811.09|24691.09|24809.45|24689.45|10
1636078480000|2021-11-05 02:14:40|24810.22|24690.22|24808.78|24688.78|24810.71|24690.71|24808.77|24688.77|9
1636078490000|2021-11-05 02:14:50|24808.31|24688.31|24807.44|24687.44|24808.38|24688.38|24807.44|24687.44|10
1636078500000|2021-11-05 02:15:00|24807.8|24687.8|24807.16|24687.16|24808.96|24688.96|24806.83|24686.83|9
1636078510000|2021-11-05 02:15:10|24806.93|24686.93|24808.25|24688.25|24808.25|24688.25|24805.21|24685.21|10
1636078520000|2021-11-05 02:15:20|24808.33|24688.33|24810.13|24690.13|24810.33|24690.33|24807.57|24687.57|10
1636078530000|2021-11-05 02:15:30|24810.79|24690.79|24811.45|24691.45|24812.23|24692.23|24810.29|24690.29|10
1636078540000|2021-11-05 02:15:40|24811.86|24691.86|24811.56|24691.56|24812.3|24692.3|24810.45|24690.45|10
1636078550000|2021-11-05 02:15:50|24810.79|24690.79|24810.94|24690.94|24811.22|24691.22|24810.79|24690.79|10
1636078560000|2021-11-05 02:16:00|24810.91|24690.91|24811.27|24691.27|24811.36|24691.36|24810.79|24690.79|8
1636078570000|2021-11-05 02:16:10|24811.44|24691.44|24811.28|24691.28|24811.54|24691.54|24810.42|24690.42|10
1636078580000|2021-11-05 02:16:20|24812.06|24692.06|24812.98|24692.98|24812.98|24692.98|24810.21|24690.21|9
1636078590000|2021-11-05 02:16:30|24812.69|24692.69|24811.93|24691.93|24813.28|24693.28|24811.93|24691.93|10
1636078600000|2021-11-05 02:16:40|24811.98|24691.98|24813.26|24693.26|24813.69|24693.69|24811.9|24691.9|10
1636078610000|2021-11-05 02:16:50|24813.38|24693.38|24814|24694|24814|24694|24812.53|24692.53|10
1636078620000|2021-11-05 02:17:00|24814.06|24694.06|24818.85|24698.85|24819.61|24699.61|24814.06|24694.06|10
1636078630000|2021-11-05 02:17:10|24817.89|24697.89|24816.69|24696.69|24818.27|24698.27|24815.47|24695.47|10
1636078640000|2021-11-05 02:17:20|24815.27|24695.27|24817.61|24697.61|24817.61|24697.61|24815.27|24695.27|10
1636078650000|2021-11-05 02:17:30|24817.28|24697.28|24818.41|24698.41|24818.56|24698.56|24817.21|24697.21|9
1636078660000|2021-11-05 02:17:40|24818.37|24698.37|24819.25|24699.25|24819.25|24699.25|24817.15|24697.15|9
1636078670000|2021-11-05 02:17:50|24818.77|24698.77|24819.11|24699.11|24819.43|24699.43|24818.04|24698.04|10
1636078680000|2021-11-05 02:18:00|24818.56|24698.56|24821.17|24701.17|24821.17|24701.17|24818.56|24698.56|10
1636078690000|2021-11-05 02:18:10|24819.97|24699.97|24819.99|24699.99|24821.22|24701.22|24819.97|24699.97|8
1636078700000|2021-11-05 02:18:20|24820.19|24700.19|24818.61|24698.61|24820.19|24700.19|24818.61|24698.61|10
1636078710000|2021-11-05 02:18:30|24817.47|24697.47|24817.67|24697.67|24818.52|24698.52|24816.63|24696.63|9
1636078720000|2021-11-05 02:18:40|24817.38|24697.38|24814.37|24694.37|24817.38|24697.38|24814.37|24694.37|10
1636078730000|2021-11-05 02:18:50|24815.97|24695.97|24812.41|24692.41|24815.99|24695.99|24812.41|24692.41|10
1636078740000|2021-11-05 02:19:00|24812.15|24692.15|24809.15|24689.15|24812.15|24692.15|24809.15|24689.15|10
1636078750000|2021-11-05 02:19:10|24808.77|24688.77|24808.55|24688.55|24808.77|24688.77|24806.34|24686.34|10
1636078760000|2021-11-05 02:19:20|24808.4|24688.4|24806.52|24686.52|24808.73|24688.73|24806.52|24686.52|9
1636078770000|2021-11-05 02:19:30|24807.18|24687.18|24809.11|24689.11|24809.11|24689.11|24807.16|24687.16|10
1636078780000|2021-11-05 02:19:40|24808.95|24688.95|24806.98|24686.98|24808.95|24688.95|24806.68|24686.68|10
1636078790000|2021-11-05 02:19:50|24807.26|24687.26|24805.93|24685.93|24807.26|24687.26|24805.71|24685.71|10
1636078800000|2021-11-05 02:20:00|24805.34|24685.34|24804.21|24684.21|24805.49|24685.49|24803.53|24683.53|10
1636078810000|2021-11-05 02:20:10|24804.74|24684.74|24805.2|24685.2|24806.67|24686.67|24804.74|24684.74|9
1636078820000|2021-11-05 02:20:20|24805.22|24685.22|24807.02|24687.02|24807.85|24687.85|24805.22|24685.22|10
1636078830000|2021-11-05 02:20:30|24807.11|24687.11|24808.03|24688.03|24808.67|24688.67|24807.11|24687.11|10
1636078840000|2021-11-05 02:20:40|24807.9|24687.9|24805.33|24685.33|24807.9|24687.9|24805.33|24685.33|10
1636078850000|2021-11-05 02:20:50|24804.97|24684.97|24802.17|24682.17|24805.04|24685.04|24802.17|24682.17|10
1636078860000|2021-11-05 02:21:00|24800.96|24680.96|24799.84|24679.84|24801.41|24681.41|24798.91|24678.91|10
1636078870000|2021-11-05 02:21:10|24799.96|24679.96|24798.24|24678.24|24799.96|24679.96|24797.95|24677.95|10
1636078880000|2021-11-05 02:21:20|24797.73|24677.73|24797.11|24677.11|24798.09|24678.09|24796.34|24676.34|9
1636078890000|2021-11-05 02:21:30|24797.29|24677.29|24797.67|24677.67|24798.06|24678.06|24796.64|24676.64|10
1636078900000|2021-11-05 02:21:40|24797.79|24677.79|24795.55|24675.55|24797.84|24677.84|24795.55|24675.55|10
1636078910000|2021-11-05 02:21:50|24795.41|24675.41|24797.46|24677.46|24797.53|24677.53|24795.3|24675.3|10
1636078920000|2021-11-05 02:22:00|24797.63|24677.63|24797.03|24677.03|24798.46|24678.46|24795.71|24675.71|10
1636078930000|2021-11-05 02:22:10|24796.74|24676.74|24796.27|24676.27|24798.13|24678.13|24796.05|24676.05|9
1636078940000|2021-11-05 02:22:20|24795.96|24675.96|24794.64|24674.64|24795.96|24675.96|24793.35|24673.35|8
1636078950000|2021-11-05 02:22:30|24794.52|24674.52|24796.95|24676.95|24796.95|24676.95|24794.52|24674.52|10
1636078960000|2021-11-05 02:22:40|24797.14|24677.14|24793.18|24673.18|24797.14|24677.14|24793.18|24673.18|10
1636078970000|2021-11-05 02:22:50|24794.69|24674.69|24795.73|24675.73|24796.59|24676.59|24793.88|24673.88|10
1636078980000|2021-11-05 02:23:00|24796.5|24676.5|24794.34|24674.34|24796.5|24676.5|24794.34|24674.34|10
1636078990000|2021-11-05 02:23:10|24794.61|24674.61|24794.69|24674.69|24794.69|24674.69|24792.51|24672.51|10
1636079000000|2021-11-05 02:23:20|24794.27|24674.27|24791.29|24671.29|24794.93|24674.93|24791.29|24671.29|10
1636079010000|2021-11-05 02:23:30|24791.39|24671.39|24788.53|24668.53|24791.39|24671.39|24788.51|24668.51|10
1636079020000|2021-11-05 02:23:40|24788.93|24668.93|24789.74|24669.74|24790.11|24670.11|24788.72|24668.72|10
1636079030000|2021-11-05 02:23:50|24789.76|24669.76|24788.73|24668.73|24789.9|24669.9|24787.15|24667.15|10
1636079040000|2021-11-05 02:24:00|24788.83|24668.83|24790.52|24670.52|24790.52|24670.52|24788.75|24668.75|10
1636079050000|2021-11-05 02:24:10|24789.67|24669.67|24791.28|24671.28|24791.28|24671.28|24789.15|24669.15|10
1636079060000|2021-11-05 02:24:20|24791.15|24671.15|24793.15|24673.15|24793.15|24673.15|24791.1|24671.1|10
1636079070000|2021-11-05 02:24:30|24793.12|24673.12|24801.67|24681.67|24801.67|24681.67|24793.1|24673.1|10
1636079080000|2021-11-05 02:24:40|24801.93|24681.93|24805.35|24685.35|24805.35|24685.35|24801.93|24681.93|10
1636079090000|2021-11-05 02:24:50|24805.77|24685.77|24804.83|24684.83|24805.77|24685.77|24804.02|24684.02|10
1636079100000|2021-11-05 02:25:00|24805.15|24685.15|24806.22|24686.22|24806.22|24686.22|24803.01|24683.01|10
1636079110000|2021-11-05 02:25:10|24806.31|24686.31|24804.07|24684.07|24806.31|24686.31|24804.03|24684.03|10
1636079120000|2021-11-05 02:25:20|24803.93|24683.93|24803.98|24683.98|24804.25|24684.25|24802.9|24682.9|10
1636079130000|2021-11-05 02:25:30|24803.87|24683.87|24804.76|24684.76|24805.43|24685.43|24803.69|24683.69|10
1636079140000|2021-11-05 02:25:40|24805.06|24685.06|24803.57|24683.57|24805.06|24685.06|24803.57|24683.57|9
1636079150000|2021-11-05 02:25:50|24801.02|24681.02|24797.1|24677.1|24801.13|24681.13|24796.29|24676.29|10
1636079160000|2021-11-05 02:26:00|24795.68|24675.68|24795.07|24675.07|24796.48|24676.48|24795.07|24675.07|10
1636079170000|2021-11-05 02:26:10|24795.33|24675.33|24792.85|24672.85|24795.33|24675.33|24792.52|24672.52|9
1636079180000|2021-11-05 02:26:20|24792.95|24672.95|24790.28|24670.28|24792.95|24672.95|24790.27|24670.27|9
1636079190000|2021-11-05 02:26:30|24790.48|24670.48|24789.18|24669.18|24790.48|24670.48|24788.62|24668.62|10
1636079200000|2021-11-05 02:26:40|24788.11|24668.11|24787.85|24667.85|24788.3|24668.3|24786.83|24666.83|10
1636079210000|2021-11-05 02:26:50|24788.42|24668.42|24792.04|24672.04|24793.08|24673.08|24788.42|24668.42|10
1636079220000|2021-11-05 02:27:00|24793.07|24673.07|24795.23|24675.23|24795.23|24675.23|24792.64|24672.64|10
1636079230000|2021-11-05 02:27:10|24795.51|24675.51|24793.35|24673.35|24795.53|24675.53|24793.35|24673.35|10
1636079240000|2021-11-05 02:27:20|24793.47|24673.47|24792.44|24672.44|24794.59|24674.59|24792.44|24672.44|10
1636079250000|2021-11-05 02:27:30|24793.4|24673.4|24790.71|24670.71|24793.4|24673.4|24789.81|24669.81|10
1636079260000|2021-11-05 02:27:40|24791.13|24671.13|24790.66|24670.66|24791.19|24671.19|24790.4|24670.4|10
1636079270000|2021-11-05 02:27:50|24790.01|24670.01|24789.02|24669.02|24790.38|24670.38|24789.02|24669.02|10
1636079280000|2021-11-05 02:28:00|24789.08|24669.08|24788.2|24668.2|24789.21|24669.21|24787.98|24667.98|9
1636079290000|2021-11-05 02:28:10|24788.42|24668.42|24786.72|24666.72|24788.42|24668.42|24786.62|24666.62|9
1636079300000|2021-11-05 02:28:20|24786.73|24666.73|24787.64|24667.64|24788|24668|24786.31|24666.31|9
1636079310000|2021-11-05 02:28:30|24787.63|24667.63|24785.71|24665.71|24787.63|24667.63|24785.51|24665.51|10
1636079320000|2021-11-05 02:28:40|24785.26|24665.26|24785.34|24665.34|24785.34|24665.34|24784.45|24664.45|9
1636079330000|2021-11-05 02:28:50|24786.75|24666.75|24798.91|24678.91|24800.03|24680.03|24786.75|24666.75|10
1636079340000|2021-11-05 02:29:00|24801.03|24681.03|24802.95|24682.95|24803.22|24683.22|24800.06|24680.06|10
1636079350000|2021-11-05 02:29:10|24803.61|24683.61|24804.69|24684.69|24805.12|24685.12|24803.61|24683.61|10
1636079360000|2021-11-05 02:29:20|24805.03|24685.03|24803.25|24683.25|24805.12|24685.12|24803.03|24683.03|10
1636079370000|2021-11-05 02:29:30|24802.41|24682.41|24804.5|24684.5|24804.5|24684.5|24801.06|24681.06|10
1636079380000|2021-11-05 02:29:40|24804.52|24684.52|24811.23|24691.23|24811.49|24691.49|24804.52|24684.52|10
1636079390000|2021-11-05 02:29:50|24810.98|24690.98|24814.33|24694.33|24814.33|24694.33|24810.74|24690.74|10
1636079400000|2021-11-05 02:30:00|24814.59|24694.59|24814.36|24694.36|24815.18|24695.18|24813.67|24693.67|10
1636079410000|2021-11-05 02:30:10|24814.03|24694.03|24814.92|24694.92|24814.92|24694.92|24813.51|24693.51|10
1636079420000|2021-11-05 02:30:20|24817.25|24697.25|24816.91|24696.91|24818.89|24698.89|24816.91|24696.91|9
1636079430000|2021-11-05 02:30:30|24816.8|24696.8|24815.68|24695.68|24818.24|24698.24|24813.68|24693.68|10
1636079440000|2021-11-05 02:30:40|24815.64|24695.64|24819.57|24699.57|24819.57|24699.57|24815.21|24695.21|8
1636079450000|2021-11-05 02:30:50|24821.86|24701.86|24825.62|24705.62|24829|24709|24821.86|24701.86|10
1636079460000|2021-11-05 02:31:00|24825.52|24705.52|24826.95|24706.95|24828.28|24708.28|24824.88|24704.88|10
1636079470000|2021-11-05 02:31:10|24827.52|24707.52|24819.86|24699.86|24827.66|24707.66|24819.39|24699.39|10
1636079480000|2021-11-05 02:31:20|24820.22|24700.22|24822.57|24702.57|24825.52|24705.52|24820.22|24700.22|9
1636079490000|2021-11-05 02:31:30|24822.77|24702.77|24822.28|24702.28|24822.77|24702.77|24820.53|24700.53|10
1636079500000|2021-11-05 02:31:40|24822.29|24702.29|24822.12|24702.12|24823.27|24703.27|24821.65|24701.65|10
1636079510000|2021-11-05 02:31:50|24821.64|24701.64|24820.34|24700.34|24823.05|24703.05|24820.34|24700.34|10
1636079520000|2021-11-05 02:32:00|24820.23|24700.23|24819.25|24699.25|24821.16|24701.16|24818.44|24698.44|8
1636079530000|2021-11-05 02:32:10|24819.61|24699.61|24817.91|24697.91|24819.8|24699.8|24817.91|24697.91|10
1636079540000|2021-11-05 02:32:20|24818.68|24698.68|24817.67|24697.67|24818.76|24698.76|24817.62|24697.62|9
1636079550000|2021-11-05 02:32:30|24817.15|24697.15|24814.82|24694.82|24817.15|24697.15|24814.7|24694.7|10
1636079560000|2021-11-05 02:32:40|24815.18|24695.18|24816.97|24696.97|24817.17|24697.17|24815.18|24695.18|9
1636079570000|2021-11-05 02:32:50|24816.82|24696.82|24816.12|24696.12|24818.14|24698.14|24816.12|24696.12|10
1636079580000|2021-11-05 02:33:00|24816.15|24696.15|24814.15|24694.15|24816.28|24696.28|24813.61|24693.61|10
1636079590000|2021-11-05 02:33:10|24814.24|24694.24|24813.78|24693.78|24815.24|24695.24|24813.11|24693.11|10
1636079600000|2021-11-05 02:33:20|24813.13|24693.13|24815.87|24695.87|24815.87|24695.87|24813.13|24693.13|10
1636079610000|2021-11-05 02:33:30|24815.2|24695.2|24815.71|24695.71|24817.34|24697.34|24815.09|24695.09|10
1636079620000|2021-11-05 02:33:40|24815.7|24695.7|24816.07|24696.07|24816.22|24696.22|24814.62|24694.62|10
1636079630000|2021-11-05 02:33:50|24816.3|24696.3|24816.92|24696.92|24818.13|24698.13|24816.3|24696.3|10
1636079640000|2021-11-05 02:34:00|24816.79|24696.79|24815.95|24695.95|24817.03|24697.03|24815.95|24695.95|9
1636079650000|2021-11-05 02:34:10|24816.45|24696.45|24816.88|24696.88|24817.03|24697.03|24816.12|24696.12|10
1636079660000|2021-11-05 02:34:20|24817.05|24697.05|24814.48|24694.48|24817.05|24697.05|24814.48|24694.48|10
1636079670000|2021-11-05 02:34:30|24814.27|24694.27|24813.63|24693.63|24814.33|24694.33|24813.6|24693.6|9
1636079680000|2021-11-05 02:34:40|24813.44|24693.44|24808.18|24688.18|24813.56|24693.56|24808.18|24688.18|8
1636079690000|2021-11-05 02:34:50|24805.94|24685.94|24800.59|24680.59|24806.65|24686.65|24800.59|24680.59|10
1636079700000|2021-11-05 02:35:00|24799.58|24679.58|24794.48|24674.48|24800.72|24680.72|24794.48|24674.48|10
1636079710000|2021-11-05 02:35:10|24793.29|24673.29|24787.39|24667.39|24793.29|24673.29|24787.39|24667.39|9
1636079720000|2021-11-05 02:35:20|24787.35|24667.35|24784.18|24664.18|24787.35|24667.35|24784.18|24664.18|10
1636079730000|2021-11-05 02:35:30|24784.07|24664.07|24784.19|24664.19|24784.33|24664.33|24782.8|24662.8|10
1636079740000|2021-11-05 02:35:40|24784.46|24664.46|24782.03|24662.03|24784.46|24664.46|24782.03|24662.03|10
1636079750000|2021-11-05 02:35:50|24779.8|24659.8|24775.82|24655.82|24779.8|24659.8|24775.82|24655.82|10
1636079760000|2021-11-05 02:36:00|24775.93|24655.93|24775.83|24655.83|24776.68|24656.68|24775.29|24655.29|10
1636079770000|2021-11-05 02:36:10|24773.98|24653.98|24774.35|24654.35|24774.62|24654.62|24772.78|24652.78|10
1636079780000|2021-11-05 02:36:20|24774.36|24654.36|24774.64|24654.64|24775.04|24655.04|24774.1|24654.1|10
1636079790000|2021-11-05 02:36:30|24774.57|24654.57|24773.83|24653.83|24776.52|24656.52|24773.83|24653.83|9
1636079800000|2021-11-05 02:36:40|24773.01|24653.01|24773.04|24653.04|24773.43|24653.43|24771.73|24651.73|10
1636079810000|2021-11-05 02:36:50|24772.91|24652.91|24773.73|24653.73|24773.77|24653.77|24772.72|24652.72|10
1636079820000|2021-11-05 02:37:00|24772.93|24652.93|24771.12|24651.12|24772.93|24652.93|24771.12|24651.12|9
1636079830000|2021-11-05 02:37:10|24771.04|24651.04|24767.57|24647.57|24771.04|24651.04|24767.57|24647.57|9
1636079840000|2021-11-05 02:37:20|24767.94|24647.94|24765.08|24645.08|24767.94|24647.94|24764.39|24644.39|10
1636079850000|2021-11-05 02:37:30|24765.19|24645.19|24763.28|24643.28|24765.75|24645.75|24763.28|24643.28|9
1636079860000|2021-11-05 02:37:40|24764.7|24644.7|24761.44|24641.44|24764.7|24644.7|24761.44|24641.44|10
1636079870000|2021-11-05 02:37:50|24760.45|24640.45|24756.57|24636.57|24760.45|24640.45|24756.57|24636.57|10
1636079880000|2021-11-05 02:38:00|24755.6|24635.6|24755.27|24635.27|24755.6|24635.6|24754.69|24634.69|9
1636079890000|2021-11-05 02:38:10|24755.83|24635.83|24752.88|24632.88|24755.83|24635.83|24752.88|24632.88|9
1636079900000|2021-11-05 02:38:20|24752.56|24632.56|24751.74|24631.74|24752.6|24632.6|24751.19|24631.19|9
1636079910000|2021-11-05 02:38:30|24751.83|24631.83|24752.99|24632.99|24752.99|24632.99|24751.63|24631.63|9
1636079920000|2021-11-05 02:38:40|24752.98|24632.98|24750.5|24630.5|24753.34|24633.34|24750.5|24630.5|10
1636079930000|2021-11-05 02:38:50|24750.67|24630.67|24751.13|24631.13|24751.13|24631.13|24750.46|24630.46|9
1636079940000|2021-11-05 02:39:00|24751.34|24631.34|24750.59|24630.59|24751.35|24631.35|24750.36|24630.36|10
1636079950000|2021-11-05 02:39:10|24750.52|24630.52|24747.83|24627.83|24750.76|24630.76|24747.83|24627.83|9
1636079960000|2021-11-05 02:39:20|24748.04|24628.04|24741.18|24621.18|24748.04|24628.04|24741.18|24621.18|10
1636079970000|2021-11-05 02:39:30|24741.01|24621.01|24741.09|24621.09|24741.81|24621.81|24740.9|24620.9|9
1636079980000|2021-11-05 02:39:40|24741.6|24621.6|24741.15|24621.15|24741.88|24621.88|24741.15|24621.15|9
1636079990000|2021-11-05 02:39:50|24741.3|24621.3|24743.22|24623.22|24743.22|24623.22|24741.3|24621.3|10
1636080000000|2021-11-05 02:40:00|24743.68|24623.68|24742.83|24622.83|24743.68|24623.68|24741.98|24621.98|10
1636080010000|2021-11-05 02:40:10|24742.87|24622.87|24743.47|24623.47|24744.12|24624.12|24742.38|24622.38|10
1636080020000|2021-11-05 02:40:20|24743.12|24623.12|24741.34|24621.34|24743.12|24623.12|24741.11|24621.11|9
1636080030000|2021-11-05 02:40:30|24742.27|24622.27|24741.38|24621.38|24742.27|24622.27|24741.32|24621.32|10
1636080040000|2021-11-05 02:40:40|24742.59|24622.59|24741.6|24621.6|24743.82|24623.82|24741.6|24621.6|10
1636080050000|2021-11-05 02:40:50|24741.61|24621.61|24739.54|24619.54|24742.55|24622.55|24739.54|24619.54|10
1636080060000|2021-11-05 02:41:00|24739.48|24619.48|24738.88|24618.88|24739.7|24619.7|24737.83|24617.83|10
1636080070000|2021-11-05 02:41:10|24738.91|24618.91|24734.98|24614.98|24738.91|24618.91|24734.98|24614.98|9
1636080080000|2021-11-05 02:41:20|24734.63|24614.63|24733.86|24613.86|24734.87|24614.87|24733.57|24613.57|10
1636080090000|2021-11-05 02:41:30|24734.05|24614.05|24734.49|24614.49|24734.93|24614.93|24734.05|24614.05|10
1636080100000|2021-11-05 02:41:40|24734.66|24614.66|24734.27|24614.27|24734.66|24614.66|24733.87|24613.87|9
1636080110000|2021-11-05 02:41:50|24733.9|24613.9|24736.62|24616.62|24736.62|24616.62|24733.9|24613.9|10
1636080120000|2021-11-05 02:42:00|24736.72|24616.72|24738.95|24618.95|24738.95|24618.95|24736.48|24616.48|8
1636080130000|2021-11-05 02:42:10|24739.06|24619.06|24741.31|24621.31|24741.79|24621.79|24738.95|24618.95|10
1636080140000|2021-11-05 02:42:20|24740.08|24620.08|24741.1|24621.1|24741.69|24621.69|24739.38|24619.38|10
1636080150000|2021-11-05 02:42:30|24741.52|24621.52|24741.03|24621.03|24741.73|24621.73|24740.49|24620.49|10
1636080160000|2021-11-05 02:42:40|24742.09|24622.09|24740.7|24620.7|24742.39|24622.39|24740.7|24620.7|10
1636080170000|2021-11-05 02:42:50|24741.06|24621.06|24738.87|24618.87|24741.06|24621.06|24738.87|24618.87|10
1636080180000|2021-11-05 02:43:00|24739.49|24619.49|24737.82|24617.82|24739.49|24619.49|24737.76|24617.76|10
1636080190000|2021-11-05 02:43:10|24737.46|24617.46|24737.91|24617.91|24737.91|24617.91|24736.51|24616.51|8
1636080200000|2021-11-05 02:43:20|24737.95|24617.95|24737.53|24617.53|24738.56|24618.56|24737.14|24617.14|10
1636080210000|2021-11-05 02:43:30|24737.06|24617.06|24742.29|24622.29|24742.29|24622.29|24737.06|24617.06|10
1636080220000|2021-11-05 02:43:40|24742.43|24622.43|24743.93|24623.93|24744.18|24624.18|24742.43|24622.43|10
1636080230000|2021-11-05 02:43:50|24743|24623|24746.01|24626.01|24746.04|24626.04|24742.74|24622.74|10
1636080240000|2021-11-05 02:44:00|24746.05|24626.05|24749.38|24629.38|24749.38|24629.38|24746.05|24626.05|10
1636080250000|2021-11-05 02:44:10|24749.82|24629.82|24748.46|24628.46|24749.98|24629.98|24748.46|24628.46|10
1636080260000|2021-11-05 02:44:20|24748.6|24628.6|24747.98|24627.98|24748.63|24628.63|24747.28|24627.28|10
1636080270000|2021-11-05 02:44:30|24747.95|24627.95|24744.01|24624.01|24747.95|24627.95|24744.01|24624.01|9
1636080280000|2021-11-05 02:44:40|24744.44|24624.44|24744.52|24624.52|24744.83|24624.83|24744.23|24624.23|10
1636080290000|2021-11-05 02:44:50|24743.83|24623.83|24742.68|24622.68|24744.27|24624.27|24742.68|24622.68|9
1636080300000|2021-11-05 02:45:00|24742.23|24622.23|24743.55|24623.55|24743.56|24623.56|24742.22|24622.22|10
1636080310000|2021-11-05 02:45:10|24743.51|24623.51|24743.89|24623.89|24744.34|24624.34|24743.37|24623.37|9
1636080320000|2021-11-05 02:45:20|24744.07|24624.07|24743.21|24623.21|24744.07|24624.07|24743.21|24623.21|10
1636080330000|2021-11-05 02:45:30|24743.05|24623.05|24740.96|24620.96|24743.1|24623.1|24740.96|24620.96|9
1636080340000|2021-11-05 02:45:40|24741.66|24621.66|24742.03|24622.03|24742.44|24622.44|24740.68|24620.68|10
1636080350000|2021-11-05 02:45:50|24742.01|24622.01|24742.34|24622.34|24742.34|24622.34|24740.2|24620.2|10
1636080360000|2021-11-05 02:46:00|24742.7|24622.7|24746.13|24626.13|24746.13|24626.13|24742.7|24622.7|10
1636080370000|2021-11-05 02:46:10|24744.7|24624.7|24745.49|24625.49|24745.84|24625.84|24744.32|24624.32|10
1636080380000|2021-11-05 02:46:20|24745.47|24625.47|24741.7|24621.7|24745.47|24625.47|24741.7|24621.7|10
1636080390000|2021-11-05 02:46:30|24741.73|24621.73|24740.47|24620.47|24741.98|24621.98|24740.01|24620.01|10
1636080400000|2021-11-05 02:46:40|24739.83|24619.83|24742.51|24622.51|24742.6|24622.6|24739.83|24619.83|9
1636080410000|2021-11-05 02:46:50|24742.61|24622.61|24744.14|24624.14|24744.14|24624.14|24742.61|24622.61|10
1636080420000|2021-11-05 02:47:00|24744.51|24624.51|24744.98|24624.98|24745.3|24625.3|24744.42|24624.42|9
1636080430000|2021-11-05 02:47:10|24745|24625|24746.14|24626.14|24746.14|24626.14|24744.17|24624.17|9
1636080440000|2021-11-05 02:47:20|24744.55|24624.55|24749|24629|24749|24629|24744.55|24624.55|10
1636080450000|2021-11-05 02:47:30|24749.05|24629.05|24751.01|24631.01|24751.01|24631.01|24749.05|24629.05|9
1636080460000|2021-11-05 02:47:40|24750.52|24630.52|24756.7|24636.7|24756.7|24636.7|24750.52|24630.52|9
1636080470000|2021-11-05 02:47:50|24757.52|24637.52|24758.94|24638.94|24760.35|24640.35|24757.52|24637.52|8
1636080480000|2021-11-05 02:48:00|24759.15|24639.15|24757.65|24637.65|24759.22|24639.22|24757.54|24637.54|10
1636080490000|2021-11-05 02:48:10|24757.35|24637.35|24755.43|24635.43|24757.35|24637.35|24753.47|24633.47|10
1636080500000|2021-11-05 02:48:20|24755.34|24635.34|24755.56|24635.56|24755.56|24635.56|24754.54|24634.54|10
1636080510000|2021-11-05 02:48:30|24755.5|24635.5|24757.94|24637.94|24757.94|24637.94|24755.29|24635.29|10
1636080520000|2021-11-05 02:48:40|24757.81|24637.81|24756.51|24636.51|24757.96|24637.96|24755.87|24635.87|10
1636080530000|2021-11-05 02:48:50|24755.1|24635.1|24754.24|24634.24|24755.57|24635.57|24754.24|24634.24|9
1636080540000|2021-11-05 02:49:00|24754.64|24634.64|24753.6|24633.6|24755.41|24635.41|24753.6|24633.6|10
1636080550000|2021-11-05 02:49:10|24753.7|24633.7|24755.67|24635.67|24755.71|24635.71|24753.7|24633.7|10
1636080560000|2021-11-05 02:49:20|24755.53|24635.53|24756.86|24636.86|24756.93|24636.93|24755.53|24635.53|9
1636080570000|2021-11-05 02:49:30|24757.11|24637.11|24757.16|24637.16|24757.81|24637.81|24756.57|24636.57|10
1636080580000|2021-11-05 02:49:40|24756.97|24636.97|24760.35|24640.35|24760.35|24640.35|24756.97|24636.97|10
1636080590000|2021-11-05 02:49:50|24760.53|24640.53|24763.77|24643.77|24763.88|24643.88|24760.53|24640.53|10
1636080600000|2021-11-05 02:50:00|24763.73|24643.73|24764.59|24644.59|24764.77|24644.77|24763.73|24643.73|9
1636080610000|2021-11-05 02:50:10|24764.36|24644.36|24765.72|24645.72|24766.41|24646.41|24764.36|24644.36|10
1636080620000|2021-11-05 02:50:20|24766.2|24646.2|24764.04|24644.04|24766.2|24646.2|24764.04|24644.04|9
1636080630000|2021-11-05 02:50:30|24763.27|24643.27|24759.41|24639.41|24763.27|24643.27|24759.41|24639.41|10
1636080640000|2021-11-05 02:50:40|24759.49|24639.49|24759.55|24639.55|24759.55|24639.55|24757.71|24637.71|9
1636080650000|2021-11-05 02:50:50|24759.69|24639.69|24761.01|24641.01|24761.08|24641.08|24759.69|24639.69|10
1636080660000|2021-11-05 02:51:00|24760.24|24640.24|24761.49|24641.49|24761.65|24641.65|24759.71|24639.71|10
1636080670000|2021-11-05 02:51:10|24761.57|24641.57|24765.11|24645.11|24765.32|24645.32|24761.57|24641.57|10
1636080680000|2021-11-05 02:51:20|24765.92|24645.92|24769.21|24649.21|24770.23|24650.23|24765.92|24645.92|10
1636080690000|2021-11-05 02:51:30|24770.41|24650.41|24773.35|24653.35|24773.35|24653.35|24770.41|24650.41|10
1636080700000|2021-11-05 02:51:40|24773.18|24653.18|24777.35|24657.35|24777.35|24657.35|24773.18|24653.18|9
1636080710000|2021-11-05 02:51:50|24777.52|24657.52|24776.59|24656.59|24777.8|24657.8|24776.4|24656.4|7
1636080720000|2021-11-05 02:52:00|24776.76|24656.76|24774.43|24654.43|24776.96|24656.96|24774.43|24654.43|9
1636080730000|2021-11-05 02:52:10|24774.23|24654.23|24768.84|24648.84|24774.23|24654.23|24768.84|24648.84|10
1636080740000|2021-11-05 02:52:20|24768.67|24648.67|24766.95|24646.95|24768.76|24648.76|24766.48|24646.48|8
1636080750000|2021-11-05 02:52:30|24766.91|24646.91|24766.55|24646.55|24767.69|24647.69|24766.38|24646.38|9
1636080760000|2021-11-05 02:52:40|24765.7|24645.7|24764.74|24644.74|24766.33|24646.33|24764.73|24644.73|10
1636080770000|2021-11-05 02:52:50|24764.52|24644.52|24766.24|24646.24|24766.24|24646.24|24764.52|24644.52|10
1636080780000|2021-11-05 02:53:00|24766.33|24646.33|24767.5|24647.5|24768.07|24648.07|24766.33|24646.33|10
1636080790000|2021-11-05 02:53:10|24765.96|24645.96|24764.62|24644.62|24766.28|24646.28|24764.59|24644.59|9
1636080800000|2021-11-05 02:53:20|24765.17|24645.17|24764.67|24644.67|24765.44|24645.44|24764.67|24644.67|10
1636080810000|2021-11-05 02:53:30|24765.01|24645.01|24767.73|24647.73|24767.73|24647.73|24765.01|24645.01|10
1636080820000|2021-11-05 02:53:40|24767.6|24647.6|24768.23|24648.23|24768.56|24648.56|24766.54|24646.54|10
1636080830000|2021-11-05 02:53:50|24768.32|24648.32|24769.15|24649.15|24770.09|24650.09|24768.32|24648.32|10
1636080840000|2021-11-05 02:54:00|24768.87|24648.87|24766.69|24646.69|24768.87|24648.87|24766.69|24646.69|9
1636080850000|2021-11-05 02:54:10|24766.64|24646.64|24766.18|24646.18|24766.64|24646.64|24764.78|24644.78|10
1636080860000|2021-11-05 02:54:20|24766.45|24646.45|24768.4|24648.4|24768.4|24648.4|24766.31|24646.31|10
1636080870000|2021-11-05 02:54:30|24767.27|24647.27|24768.27|24648.27|24768.87|24648.87|24767.27|24647.27|10
1636080880000|2021-11-05 02:54:40|24768.25|24648.25|24768.08|24648.08|24768.5|24648.5|24768|24648|10
1636080890000|2021-11-05 02:54:50|24768.02|24648.02|24768.4|24648.4|24768.75|24648.75|24768.02|24648.02|10
1636080900000|2021-11-05 02:55:00|24768.45|24648.45|24767.47|24647.47|24768.51|24648.51|24767.47|24647.47|9
1636080910000|2021-11-05 02:55:10|24768.57|24648.57|24766.87|24646.87|24769.74|24649.74|24766.87|24646.87|10
1636080920000|2021-11-05 02:55:20|24766.27|24646.27|24758.71|24638.71|24766.27|24646.27|24758.71|24638.71|10
1636080930000|2021-11-05 02:55:30|24758.83|24638.83|24757.91|24637.91|24759.13|24639.13|24757.34|24637.34|10
1636080940000|2021-11-05 02:55:40|24757.3|24637.3|24756.52|24636.52|24758.14|24638.14|24756.52|24636.52|9
1636080950000|2021-11-05 02:55:50|24756.01|24636.01|24755.24|24635.24|24756.52|24636.52|24755.24|24635.24|9
1636080960000|2021-11-05 02:56:00|24756.64|24636.64|24757.75|24637.75|24757.87|24637.87|24756.64|24636.64|9
1636080970000|2021-11-05 02:56:10|24757.34|24637.34|24757.38|24637.38|24757.45|24637.45|24756.85|24636.85|9
1636080980000|2021-11-05 02:56:20|24757.39|24637.39|24759.18|24639.18|24759.64|24639.64|24757.39|24637.39|10
1636080990000|2021-11-05 02:56:30|24759.53|24639.53|24756.76|24636.76|24759.56|24639.56|24756.76|24636.76|9
1636081000000|2021-11-05 02:56:40|24756.49|24636.49|24757.44|24637.44|24757.44|24637.44|24755.9|24635.9|10
1636081010000|2021-11-05 02:56:50|24757.06|24637.06|24756.31|24636.31|24757.06|24637.06|24755.96|24635.96|10
1636081020000|2021-11-05 02:57:00|24755.93|24635.93|24751.4|24631.4|24755.93|24635.93|24751.4|24631.4|10
1636081030000|2021-11-05 02:57:10|24750.13|24630.13|24748.59|24628.59|24750.13|24630.13|24747.84|24627.84|10
1636081040000|2021-11-05 02:57:20|24749.01|24629.01|24749.89|24629.89|24750.33|24630.33|24749.01|24629.01|10
1636081050000|2021-11-05 02:57:30|24750.12|24630.12|24751.69|24631.69|24753.73|24633.73|24750.12|24630.12|10
1636081060000|2021-11-05 02:57:40|24751.77|24631.77|24752.32|24632.32|24752.32|24632.32|24751.28|24631.28|10
1636081070000|2021-11-05 02:57:50|24752.44|24632.44|24755.71|24635.71|24755.71|24635.71|24752.44|24632.44|8
1636081080000|2021-11-05 02:58:00|24755.97|24635.97|24755.63|24635.63|24757.51|24637.51|24755.63|24635.63|10
1636081090000|2021-11-05 02:58:10|24755.56|24635.56|24753.53|24633.53|24755.94|24635.94|24753.53|24633.53|10
1636081100000|2021-11-05 02:58:20|24752.96|24632.96|24751.67|24631.67|24752.96|24632.96|24751.26|24631.26|10
1636081110000|2021-11-05 02:58:30|24751.79|24631.79|24750.82|24630.82|24751.79|24631.79|24749.89|24629.89|10
1636081120000|2021-11-05 02:58:40|24750.67|24630.67|24750.46|24630.46|24750.83|24630.83|24748.63|24628.63|10
1636081130000|2021-11-05 02:58:50|24749.03|24629.03|24747.67|24627.67|24749.03|24629.03|24747.63|24627.63|7
1636081140000|2021-11-05 02:59:00|24748.82|24628.82|24747.29|24627.29|24748.82|24628.82|24747.15|24627.15|7
1636081150000|2021-11-05 02:59:10|24747.2|24627.2|24747.68|24627.68|24748.05|24628.05|24746.78|24626.78|10
1636081160000|2021-11-05 02:59:20|24747.44|24627.44|24747.26|24627.26|24747.82|24627.82|24747.01|24627.01|10
1636081170000|2021-11-05 02:59:30|24747.2|24627.2|24744.3|24624.3|24747.2|24627.2|24744.3|24624.3|10
1636081180000|2021-11-05 02:59:40|24744.35|24624.35|24742.25|24622.25|24744.35|24624.35|24742.21|24622.21|10
1636081190000|2021-11-05 02:59:50|24742.36|24622.36|24739.18|24619.18|24742.36|24622.36|24739.18|24619.18|10
1636081200000|2021-11-05 03:00:00|24739.42|24619.42|24736.98|24616.98|24739.42|24619.42|24736.4|24616.4|10
1636081210000|2021-11-05 03:00:10|24737.8|24617.8|24736.88|24616.88|24737.86|24617.86|24735.65|24615.65|10
1636081220000|2021-11-05 03:00:20|24737.72|24617.72|24737.38|24617.38|24737.96|24617.96|24737.38|24617.38|10
1636081230000|2021-11-05 03:00:30|24737.47|24617.47|24740.51|24620.51|24740.51|24620.51|24736.56|24616.56|10
1636081240000|2021-11-05 03:00:40|24740.4|24620.4|24743.53|24623.53|24743.53|24623.53|24739.74|24619.74|10
1636081250000|2021-11-05 03:00:50|24744.04|24624.04|24746.65|24626.65|24746.82|24626.82|24743.83|24623.83|10
1636081260000|2021-11-05 03:01:00|24746.66|24626.66|24745.83|24625.83|24746.66|24626.66|24744.99|24624.99|9
1636081270000|2021-11-05 03:01:10|24745.53|24625.53|24745.58|24625.58|24746.25|24626.25|24745.07|24625.07|10
1636081280000|2021-11-05 03:01:20|24746.27|24626.27|24746.09|24626.09|24746.27|24626.27|24744.49|24624.49|10
1636081290000|2021-11-05 03:01:30|24746.72|24626.72|24750.19|24630.19|24750.19|24630.19|24746.72|24626.72|9
1636081300000|2021-11-05 03:01:40|24750.85|24630.85|24748.27|24628.27|24751.34|24631.34|24748.27|24628.27|9
1636081310000|2021-11-05 03:01:50|24747.15|24627.15|24745.3|24625.3|24747.15|24627.15|24745.3|24625.3|8
1636081320000|2021-11-05 03:02:00|24745.17|24625.17|24742.32|24622.32|24745.23|24625.23|24742.26|24622.26|8
1636081330000|2021-11-05 03:02:10|24742.7|24622.7|24741.68|24621.68|24742.7|24622.7|24741.28|24621.28|10
1636081340000|2021-11-05 03:02:20|24741.85|24621.85|24743.49|24623.49|24743.49|24623.49|24741.42|24621.42|10
1636081350000|2021-11-05 03:02:30|24742.71|24622.71|24744.31|24624.31|24744.7|24624.7|24742.71|24622.71|9
1636081360000|2021-11-05 03:02:40|24744.74|24624.74|24744.3|24624.3|24744.74|24624.74|24743.44|24623.44|8
1636081370000|2021-11-05 03:02:50|24744.44|24624.44|24745.11|24625.11|24745.2|24625.2|24744.18|24624.18|10
1636081380000|2021-11-05 03:03:00|24744.92|24624.92|24747.84|24627.84|24747.84|24627.84|24744.27|24624.27|9
1636081390000|2021-11-05 03:03:10|24750.46|24630.46|24753.4|24633.4|24754.25|24634.25|24750.46|24630.46|10
1636081400000|2021-11-05 03:03:20|24754.5|24634.5|24754.35|24634.35|24754.5|24634.5|24752.8|24632.8|10
1636081410000|2021-11-05 03:03:30|24754.49|24634.49|24756.21|24636.21|24756.24|24636.24|24753.99|24633.99|10
1636081420000|2021-11-05 03:03:40|24756.36|24636.36|24756.27|24636.27|24756.44|24636.44|24756.09|24636.09|10
1636081430000|2021-11-05 03:03:50|24755.7|24635.7|24754.48|24634.48|24755.82|24635.82|24754|24634|10
1636081440000|2021-11-05 03:04:00|24754.14|24634.14|24753.86|24633.86|24754.68|24634.68|24753.38|24633.38|10
1636081450000|2021-11-05 03:04:10|24754.48|24634.48|24757.15|24637.15|24757.15|24637.15|24754.29|24634.29|10
1636081460000|2021-11-05 03:04:20|24757.55|24637.55|24756.9|24636.9|24757.55|24637.55|24756.47|24636.47|9
1636081470000|2021-11-05 03:04:30|24756.94|24636.94|24758.17|24638.17|24758.24|24638.24|24756.82|24636.82|8
1636081480000|2021-11-05 03:04:40|24757.99|24637.99|24760.81|24640.81|24760.81|24640.81|24757.86|24637.86|10
1636081490000|2021-11-05 03:04:50|24760.34|24640.34|24762.03|24642.03|24762.03|24642.03|24760.34|24640.34|9
1636081500000|2021-11-05 03:05:00|24762.08|24642.08|24762.72|24642.72|24762.84|24642.84|24762.08|24642.08|9
1636081510000|2021-11-05 03:05:10|24762.86|24642.86|24764.94|24644.94|24764.94|24644.94|24762.4|24642.4|10
1636081520000|2021-11-05 03:05:20|24765.09|24645.09|24768.34|24648.34|24768.34|24648.34|24765.09|24645.09|9
1636081530000|2021-11-05 03:05:30|24768.11|24648.11|24772.74|24652.74|24772.74|24652.74|24768.11|24648.11|9
1636081540000|2021-11-05 03:05:40|24773.34|24653.34|24774.09|24654.09|24774.2|24654.2|24773.09|24653.09|10
1636081550000|2021-11-05 03:05:50|24775|24655|24775.95|24655.95|24777.17|24657.17|24775|24655|10
1636081560000|2021-11-05 03:06:00|24775.39|24655.39|24776.02|24656.02|24777.13|24657.13|24775.07|24655.07|10
1636081570000|2021-11-05 03:06:10|24776.42|24656.42|24775.14|24655.14|24776.59|24656.59|24774.9|24654.9|9
1636081580000|2021-11-05 03:06:20|24774.88|24654.88|24777.73|24657.73|24777.73|24657.73|24774.57|24654.57|10
1636081590000|2021-11-05 03:06:30|24778.27|24658.27|24777.93|24657.93|24778.27|24658.27|24777.03|24657.03|9
1636081600000|2021-11-05 03:06:40|24777.98|24657.98|24781.8|24661.8|24781.8|24661.8|24777.98|24657.98|9
1636081610000|2021-11-05 03:06:50|24782.26|24662.26|24785.93|24665.93|24785.93|24665.93|24782.26|24662.26|10
1636081620000|2021-11-05 03:07:00|24786.01|24666.01|24789.6|24669.6|24789.6|24669.6|24786.01|24666.01|10
1636081630000|2021-11-05 03:07:10|24790.77|24670.77|24793.02|24673.02|24793.02|24673.02|24790.77|24670.77|10
1636081640000|2021-11-05 03:07:20|24793.66|24673.66|24793.78|24673.78|24793.78|24673.78|24792.32|24672.32|8
1636081650000|2021-11-05 03:07:30|24793.98|24673.98|24795.56|24675.56|24796.11|24676.11|24793.71|24673.71|9
1636081660000|2021-11-05 03:07:40|24795.37|24675.37|24797.22|24677.22|24797.22|24677.22|24794.69|24674.69|10
1636081670000|2021-11-05 03:07:50|24797.25|24677.25|24793.43|24673.43|24797.8|24677.8|24793.43|24673.43|10
1636081680000|2021-11-05 03:08:00|24794.53|24674.53|24790.66|24670.66|24794.53|24674.53|24790.66|24670.66|10
1636081690000|2021-11-05 03:08:10|24790.51|24670.51|24790.81|24670.81|24791.09|24671.09|24790.43|24670.43|9
1636081700000|2021-11-05 03:08:20|24791.43|24671.43|24792.43|24672.43|24792.43|24672.43|24791.42|24671.42|10
1636081710000|2021-11-05 03:08:30|24793.06|24673.06|24794.44|24674.44|24794.55|24674.55|24792.49|24672.49|10
1636081720000|2021-11-05 03:08:40|24794.31|24674.31|24794.88|24674.88|24794.88|24674.88|24793.67|24673.67|8
1636081730000|2021-11-05 03:08:50|24794.84|24674.84|24793.9|24673.9|24795.34|24675.34|24793.9|24673.9|10
1636081740000|2021-11-05 03:09:00|24794.33|24674.33|24796.84|24676.84|24798.04|24678.04|24794.33|24674.33|8
1636081750000|2021-11-05 03:09:10|24796.98|24676.98|24796.28|24676.28|24797.95|24677.95|24796.1|24676.1|9
1636081760000|2021-11-05 03:09:20|24796.06|24676.06|24795.33|24675.33|24796.27|24676.27|24795.1|24675.1|10
1636081770000|2021-11-05 03:09:30|24795.22|24675.22|24795.37|24675.37|24796.03|24676.03|24795.18|24675.18|10
1636081780000|2021-11-05 03:09:40|24795.5|24675.5|24796.24|24676.24|24796.24|24676.24|24795.49|24675.49|10
1636081790000|2021-11-05 03:09:50|24796.21|24676.21|24794.86|24674.86|24796.4|24676.4|24794.75|24674.75|7
1636081800000|2021-11-05 03:10:00|24794.56|24674.56|24794.05|24674.05|24795.24|24675.24|24793.82|24673.82|10
1636081810000|2021-11-05 03:10:10|24794.08|24674.08|24794.4|24674.4|24794.4|24674.4|24793.33|24673.33|9
1636081820000|2021-11-05 03:10:20|24793.07|24673.07|24793.27|24673.27|24793.81|24673.81|24792.52|24672.52|10
1636081830000|2021-11-05 03:10:30|24792.61|24672.61|24792.34|24672.34|24792.77|24672.77|24791.97|24671.97|10
1636081840000|2021-11-05 03:10:40|24792.87|24672.87|24792.12|24672.12|24792.9|24672.9|24791.47|24671.47|9
1636081850000|2021-11-05 03:10:50|24792.04|24672.04|24788.03|24668.03|24792.05|24672.05|24788.03|24668.03|8
1636081860000|2021-11-05 03:11:00|24788.11|24668.11|24788.24|24668.24|24788.64|24668.64|24788.11|24668.11|9
1636081870000|2021-11-05 03:11:10|24787.45|24667.45|24785.66|24665.66|24788.79|24668.79|24785.66|24665.66|10
1636081880000|2021-11-05 03:11:20|24785.68|24665.68|24787.95|24667.95|24787.95|24667.95|24785.68|24665.68|9
1636081890000|2021-11-05 03:11:30|24787.93|24667.93|24788.89|24668.89|24788.91|24668.91|24787.93|24667.93|7
1636081900000|2021-11-05 03:11:40|24788.92|24668.92|24790|24670|24790.02|24670.02|24788.61|24668.61|9
1636081910000|2021-11-05 03:11:50|24790.62|24670.62|24789.67|24669.67|24790.75|24670.75|24788.97|24668.97|10
1636081920000|2021-11-05 03:12:00|24788.71|24668.71|24786.93|24666.93|24788.94|24668.94|24786.93|24666.93|10
1636081930000|2021-11-05 03:12:10|24786.52|24666.52|24785.02|24665.02|24786.92|24666.92|24784.95|24664.95|10
1636081940000|2021-11-05 03:12:20|24784.73|24664.73|24784.09|24664.09|24785.28|24665.28|24784.05|24664.05|10
1636081950000|2021-11-05 03:12:30|24784.49|24664.49|24788.95|24668.95|24788.95|24668.95|24784.49|24664.49|10
1636081960000|2021-11-05 03:12:40|24789.9|24669.9|24795.38|24675.38|24795.38|24675.38|24789.9|24669.9|10
1636081970000|2021-11-05 03:12:50|24795.23|24675.23|24796.82|24676.82|24796.82|24676.82|24795.23|24675.23|10
1636081980000|2021-11-05 03:13:00|24797.53|24677.53|24798.83|24678.83|24798.83|24678.83|24797.16|24677.16|10
1636081990000|2021-11-05 03:13:10|24798.54|24678.54|24796.36|24676.36|24800.07|24680.07|24796.36|24676.36|10
1636082000000|2021-11-05 03:13:20|24796.61|24676.61|24798.83|24678.83|24800.15|24680.15|24796.61|24676.61|10
1636082010000|2021-11-05 03:13:30|24799.12|24679.12|24799.55|24679.55|24799.55|24679.55|24798.59|24678.59|9
1636082020000|2021-11-05 03:13:40|24799.6|24679.6|24801.61|24681.61|24801.76|24681.76|24799.4|24679.4|9
1636082030000|2021-11-05 03:13:50|24802.21|24682.21|24805.68|24685.68|24806.01|24686.01|24802.21|24682.21|10
1636082040000|2021-11-05 03:14:00|24804.9|24684.9|24806.25|24686.25|24807.03|24687.03|24804.9|24684.9|10
1636082050000|2021-11-05 03:14:10|24806.5|24686.5|24810.86|24690.86|24810.86|24690.86|24806.5|24686.5|10
1636082060000|2021-11-05 03:14:20|24810.82|24690.82|24808.32|24688.32|24811.1|24691.1|24808.32|24688.32|10
1636082070000|2021-11-05 03:14:30|24810.33|24690.33|24822.08|24702.08|24822.08|24702.08|24808.37|24688.37|10
1636082080000|2021-11-05 03:14:40|24821.53|24701.53|24822.37|24702.37|24822.75|24702.75|24820.74|24700.74|10
1636082090000|2021-11-05 03:14:50|24822.63|24702.63|24831.44|24711.44|24831.44|24711.44|24822.63|24702.63|10
1636082100000|2021-11-05 03:15:00|24835.34|24715.34|24852.89|24732.89|24852.89|24732.89|24835.34|24715.34|10
1636082110000|2021-11-05 03:15:10|24857.02|24737.02|24860.94|24740.94|24861.76|24741.76|24857.02|24737.02|10
1636082120000|2021-11-05 03:15:20|24861.42|24741.42|24861.94|24741.94|24861.98|24741.98|24860.96|24740.96|10
1636082130000|2021-11-05 03:15:30|24863.21|24743.21|24864.73|24744.73|24864.96|24744.96|24863.19|24743.19|10
1636082140000|2021-11-05 03:15:40|24864.42|24744.42|24850.29|24730.29|24864.42|24744.42|24850.29|24730.29|10
1636082150000|2021-11-05 03:15:50|24850.44|24730.44|24848.62|24728.62|24850.44|24730.44|24846.99|24726.99|10
1636082160000|2021-11-05 03:16:00|24848.83|24728.83|24864.47|24744.47|24864.47|24744.47|24848.83|24728.83|10
1636082170000|2021-11-05 03:16:10|24864.81|24744.81|24871.62|24751.62|24871.62|24751.62|24864.81|24744.81|9
1636082180000|2021-11-05 03:16:20|24871.34|24751.34|24876.53|24756.53|24876.72|24756.72|24871.34|24751.34|10
1636082190000|2021-11-05 03:16:30|24879.55|24759.55|24899.32|24779.32|24899.32|24779.32|24879.55|24759.55|10
1636082200000|2021-11-05 03:16:40|24901|24781|24906.44|24786.44|24906.44|24786.44|24901|24781|10
1636082210000|2021-11-05 03:16:50|24906.81|24786.81|24910.41|24790.41|24910.41|24790.41|24906.81|24786.81|10
1636082220000|2021-11-05 03:17:00|24912.06|24792.06|24909.36|24789.36|24913.05|24793.05|24908.91|24788.91|10
1636082230000|2021-11-05 03:17:10|24908.21|24788.21|24903.83|24783.83|24908.21|24788.21|24902.91|24782.91|10
1636082240000|2021-11-05 03:17:20|24898.39|24778.39|24887.88|24767.88|24898.39|24778.39|24886.88|24766.88|10
1636082250000|2021-11-05 03:17:30|24888|24768|24886.43|24766.43|24888|24768|24885.05|24765.05|10
1636082260000|2021-11-05 03:17:40|24887|24767|24891.94|24771.94|24891.94|24771.94|24886.54|24766.54|10
1636082270000|2021-11-05 03:17:50|24892.29|24772.29|24893.52|24773.52|24894.82|24774.82|24892.29|24772.29|10
1636082280000|2021-11-05 03:18:00|24894.86|24774.86|24897.47|24777.47|24897.47|24777.47|24892.95|24772.95|10
1636082290000|2021-11-05 03:18:10|24899.03|24779.03|24904.54|24784.54|24905.65|24785.65|24899.03|24779.03|10
1636082300000|2021-11-05 03:18:20|24905.29|24785.29|24905.96|24785.96|24906.57|24786.57|24905.29|24785.29|10
1636082310000|2021-11-05 03:18:30|24905.79|24785.79|24908.41|24788.41|24908.86|24788.86|24905.42|24785.42|10
1636082320000|2021-11-05 03:18:40|24908.31|24788.31|24911.58|24791.58|24911.58|24791.58|24908.22|24788.22|10
1636082330000|2021-11-05 03:18:50|24911.44|24791.44|24912.54|24792.54|24912.54|24792.54|24911.23|24791.23|10
1636082340000|2021-11-05 03:19:00|24912.43|24792.43|24913.26|24793.26|24913.52|24793.52|24912.22|24792.22|10
1636082350000|2021-11-05 03:19:10|24913.3|24793.3|24916.19|24796.19|24916.27|24796.27|24913.3|24793.3|10
1636082360000|2021-11-05 03:19:20|24915.3|24795.3|24930.01|24810.01|24930.01|24810.01|24915.3|24795.3|10
1636082370000|2021-11-05 03:19:30|24930.09|24810.09|24929|24809|24930.25|24810.25|24929|24809|10
1636082380000|2021-11-05 03:19:40|24929.26|24809.26|24935.41|24815.41|24935.41|24815.41|24929.26|24809.26|10
1636082390000|2021-11-05 03:19:50|24934.79|24814.79|24938.72|24818.72|24938.72|24818.72|24934.47|24814.47|10
1636082400000|2021-11-05 03:20:00|24940.93|24820.93|24943.16|24823.16|24943.35|24823.35|24940.77|24820.77|10
1636082410000|2021-11-05 03:20:10|24944.21|24824.21|24946.71|24826.71|24946.71|24826.71|24944.21|24824.21|10
1636082420000|2021-11-05 03:20:20|24946.64|24826.64|24947.16|24827.16|24947.57|24827.57|24946.55|24826.55|10
1636082430000|2021-11-05 03:20:30|24947.98|24827.98|24946.76|24826.76|24947.98|24827.98|24946.61|24826.61|10
1636082440000|2021-11-05 03:20:40|24947|24827|24950.59|24830.59|24950.59|24830.59|24946.6|24826.6|10
1636082450000|2021-11-05 03:20:50|24951.12|24831.12|24954.54|24834.54|24954.54|24834.54|24950.41|24830.41|10
1636082460000|2021-11-05 03:21:00|24955.29|24835.29|24951.13|24831.13|24956.34|24836.34|24951.13|24831.13|9
1636082470000|2021-11-05 03:21:10|24947.84|24827.84|24935.31|24815.31|24947.84|24827.84|24935.31|24815.31|10
1636082480000|2021-11-05 03:21:20|24935.38|24815.38|24933.54|24813.54|24935.38|24815.38|24933.26|24813.26|10
1636082490000|2021-11-05 03:21:30|24933.97|24813.97|24946.28|24826.28|24946.28|24826.28|24933.97|24813.97|10
1636082500000|2021-11-05 03:21:40|24946.66|24826.66|24951.76|24831.76|24951.76|24831.76|24946.66|24826.66|9
1636082510000|2021-11-05 03:21:50|24953.26|24833.26|24954.43|24834.43|24955.48|24835.48|24953.26|24833.26|10
1636082520000|2021-11-05 03:22:00|24955.73|24835.73|24955.2|24835.2|24956.31|24836.31|24954.88|24834.88|10
1636082530000|2021-11-05 03:22:10|24955.39|24835.39|24962.33|24842.33|24962.61|24842.61|24954.93|24834.93|10
1636082540000|2021-11-05 03:22:20|24961.85|24841.85|24958.46|24838.46|24961.85|24841.85|24958.46|24838.46|9
1636082550000|2021-11-05 03:22:30|24958.83|24838.83|24960.68|24840.68|24961.9|24841.9|24958.83|24838.83|10
1636082560000|2021-11-05 03:22:40|24959.27|24839.27|24954.45|24834.45|24959.27|24839.27|24954.36|24834.36|10
1636082570000|2021-11-05 03:22:50|24955.09|24835.09|24952.13|24832.13|24955.09|24835.09|24950.46|24830.46|10
1636082580000|2021-11-05 03:23:00|24952.01|24832.01|24950.6|24830.6|24952.11|24832.11|24949.64|24829.64|10
1636082590000|2021-11-05 03:23:10|24950.33|24830.33|24948.09|24828.09|24950.33|24830.33|24948.08|24828.08|10
1636082600000|2021-11-05 03:23:20|24947.78|24827.78|24948.68|24828.68|24948.68|24828.68|24946.74|24826.74|10
1636082610000|2021-11-05 03:23:30|24949|24829|24958.48|24838.48|24958.48|24838.48|24949|24829|10
1636082620000|2021-11-05 03:23:40|24959.4|24839.4|24964.91|24844.91|24964.91|24844.91|24959.4|24839.4|9
1636082630000|2021-11-05 03:23:50|24964.67|24844.67|24964.47|24844.47|24965.08|24845.08|24964.37|24844.37|10
1636082640000|2021-11-05 03:24:00|24964.27|24844.27|24966.15|24846.15|24967.04|24847.04|24964.02|24844.02|10
1636082650000|2021-11-05 03:24:10|24966.94|24846.94|24972.94|24852.94|24973.92|24853.92|24966.32|24846.32|10
1636082660000|2021-11-05 03:24:20|24970.34|24850.34|24959.7|24839.7|24970.34|24850.34|24959.64|24839.64|10
1636082670000|2021-11-05 03:24:30|24959|24839|24954|24834|24959|24839|24953.89|24833.89|10
1636082680000|2021-11-05 03:24:40|24952.84|24832.84|24953.82|24833.82|24954.94|24834.94|24952.84|24832.84|10
1636082690000|2021-11-05 03:24:50|24954.27|24834.27|24945.11|24825.11|24954.27|24834.27|24944.9|24824.9|10
1636082700000|2021-11-05 03:25:00|24944.96|24824.96|24943.08|24823.08|24946.06|24826.06|24943.08|24823.08|10
1636082710000|2021-11-05 03:25:10|24943.52|24823.52|24940.73|24820.73|24944.25|24824.25|24940.73|24820.73|10
1636082720000|2021-11-05 03:25:20|24939.96|24819.96|24937.36|24817.36|24939.96|24819.96|24937.1|24817.1|10
1636082730000|2021-11-05 03:25:30|24937.99|24817.99|24938.69|24818.69|24938.85|24818.85|24937.04|24817.04|10
1636082740000|2021-11-05 03:25:40|24938.73|24818.73|24935.57|24815.57|24938.73|24818.73|24935.57|24815.57|9
1636082750000|2021-11-05 03:25:50|24935.73|24815.73|24932.83|24812.83|24935.73|24815.73|24931.93|24811.93|10
1636082760000|2021-11-05 03:26:00|24932.81|24812.81|24935.17|24815.17|24935.17|24815.17|24931.34|24811.34|10
1636082770000|2021-11-05 03:26:10|24936.32|24816.32|24935.65|24815.65|24936.71|24816.71|24935.1|24815.1|9
1636082780000|2021-11-05 03:26:20|24935.6|24815.6|24932.76|24812.76|24935.6|24815.6|24932.55|24812.55|10
1636082790000|2021-11-05 03:26:30|24932.75|24812.75|24933.14|24813.14|24933.14|24813.14|24931.09|24811.09|8
1636082800000|2021-11-05 03:26:40|24933.22|24813.22|24934.37|24814.37|24934.39|24814.39|24932.32|24812.32|10
1636082810000|2021-11-05 03:26:50|24934.22|24814.22|24930.58|24810.58|24934.22|24814.22|24930.48|24810.48|10
1636082820000|2021-11-05 03:27:00|24930.15|24810.15|24933.71|24813.71|24933.71|24813.71|24930.15|24810.15|10
1636082830000|2021-11-05 03:27:10|24934.52|24814.52|24936.29|24816.29|24937.14|24817.14|24934.52|24814.52|10
1636082840000|2021-11-05 03:27:20|24935.35|24815.35|24933.88|24813.88|24936.05|24816.05|24933.17|24813.17|9
1636082850000|2021-11-05 03:27:30|24934|24814|24929.97|24809.97|24934|24814|24929.97|24809.97|10
1636082860000|2021-11-05 03:27:40|24929.86|24809.86|24927.41|24807.41|24930|24810|24927.22|24807.22|10
1636082870000|2021-11-05 03:27:50|24927.97|24807.97|24922.71|24802.71|24927.97|24807.97|24922.25|24802.25|10
1636082880000|2021-11-05 03:28:00|24920.95|24800.95|24924.17|24804.17|24924.23|24804.23|24920.95|24800.95|10
1636082890000|2021-11-05 03:28:10|24924.87|24804.87|24928.81|24808.81|24930.47|24810.47|24924.87|24804.87|10
1636082900000|2021-11-05 03:28:20|24928.83|24808.83|24927.03|24807.03|24929.74|24809.74|24927.03|24807.03|9
1636082910000|2021-11-05 03:28:30|24925.76|24805.76|24921.25|24801.25|24925.76|24805.76|24920.85|24800.85|10
1636082920000|2021-11-05 03:28:40|24921.32|24801.32|24917.04|24797.04|24921.32|24801.32|24916.91|24796.91|10
1636082930000|2021-11-05 03:28:50|24917.22|24797.22|24916.57|24796.57|24917.55|24797.55|24916.57|24796.57|10
1636082940000|2021-11-05 03:29:00|24915.9|24795.9|24916.5|24796.5|24917.52|24797.52|24915.63|24795.63|10
1636082950000|2021-11-05 03:29:10|24915.1|24795.1|24914.51|24794.51|24915.69|24795.69|24914.27|24794.27|10
1636082960000|2021-11-05 03:29:20|24914.5|24794.5|24915.35|24795.35|24916.28|24796.28|24914.5|24794.5|9
1636082970000|2021-11-05 03:29:30|24915.34|24795.34|24912.83|24792.83|24915.63|24795.63|24912.83|24792.83|10
1636082980000|2021-11-05 03:29:40|24912.25|24792.25|24908.06|24788.06|24912.25|24792.25|24907.68|24787.68|10
1636082990000|2021-11-05 03:29:50|24907.6|24787.6|24909.65|24789.65|24909.65|24789.65|24907.6|24787.6|10
1636083000000|2021-11-05 03:30:00|24908.83|24788.83|24927.91|24807.91|24928.04|24808.04|24908.83|24788.83|10
1636083010000|2021-11-05 03:30:10|24928.09|24808.09|24929.81|24809.81|24930.54|24810.54|24928.09|24808.09|10
1636083020000|2021-11-05 03:30:20|24931.01|24811.01|24934.68|24814.68|24934.68|24814.68|24931.01|24811.01|10
1636083030000|2021-11-05 03:30:30|24934.84|24814.84|24935.38|24815.38|24935.38|24815.38|24934.37|24814.37|9
1636083040000|2021-11-05 03:30:40|24934.39|24814.39|24931.34|24811.34|24934.52|24814.52|24931.34|24811.34|10
1636083050000|2021-11-05 03:30:50|24930.13|24810.13|24927.09|24807.09|24930.13|24810.13|24927.09|24807.09|10
1636083060000|2021-11-05 03:31:00|24927.8|24807.8|24922.1|24802.1|24927.8|24807.8|24922.1|24802.1|10
1636083070000|2021-11-05 03:31:10|24922.09|24802.09|24919.77|24799.77|24922.44|24802.44|24919.77|24799.77|10
1636083080000|2021-11-05 03:31:20|24919.83|24799.83|24920.21|24800.21|24920.21|24800.21|24918.81|24798.81|10
1636083090000|2021-11-05 03:31:30|24920.22|24800.22|24920.62|24800.62|24921.06|24801.06|24920.22|24800.22|10
1636083100000|2021-11-05 03:31:40|24921.28|24801.28|24920.66|24800.66|24921.51|24801.51|24920.11|24800.11|10
1636083110000|2021-11-05 03:31:50|24920.36|24800.36|24921.19|24801.19|24921.24|24801.24|24919.7|24799.7|10
1636083120000|2021-11-05 03:32:00|24922.11|24802.11|24923|24803|24923.6|24803.6|24922.11|24802.11|10
1636083130000|2021-11-05 03:32:10|24924.36|24804.36|24924.18|24804.18|24925.15|24805.15|24923.88|24803.88|10
1636083140000|2021-11-05 03:32:20|24924.58|24804.58|24922.17|24802.17|24925.61|24805.61|24922.17|24802.17|10
1636083150000|2021-11-05 03:32:30|24921.05|24801.05|24918.41|24798.41|24921.51|24801.51|24918.41|24798.41|9
1636083160000|2021-11-05 03:32:40|24918.71|24798.71|24912.94|24792.94|24918.71|24798.71|24912.26|24792.26|10
1636083170000|2021-11-05 03:32:50|24912.53|24792.53|24909|24789|24912.53|24792.53|24909|24789|10
1636083180000|2021-11-05 03:33:00|24908.75|24788.75|24904.64|24784.64|24908.75|24788.75|24904.64|24784.64|10
1636083190000|2021-11-05 03:33:10|24903.96|24783.96|24892.49|24772.49|24903.96|24783.96|24892.49|24772.49|10
1636083200000|2021-11-05 03:33:20|24892.74|24772.74|24890.59|24770.59|24893.91|24773.91|24890.59|24770.59|9
1636083210000|2021-11-05 03:33:30|24890.27|24770.27|24885.19|24765.19|24890.27|24770.27|24885.19|24765.19|10
1636083220000|2021-11-05 03:33:40|24883.54|24763.54|24885.25|24765.25|24886.28|24766.28|24883.54|24763.54|10
1636083230000|2021-11-05 03:33:50|24886.11|24766.11|24886.67|24766.67|24886.67|24766.67|24885.79|24765.79|9
1636083240000|2021-11-05 03:34:00|24886.23|24766.23|24886.76|24766.76|24887.35|24767.35|24885.16|24765.16|10
1636083250000|2021-11-05 03:34:10|24885.3|24765.3|24884.23|24764.23|24885.97|24765.97|24883.75|24763.75|9
1636083260000|2021-11-05 03:34:20|24884.34|24764.34|24886.28|24766.28|24886.28|24766.28|24882.54|24762.54|10
1636083270000|2021-11-05 03:34:30|24886.11|24766.11|24888.62|24768.62|24888.89|24768.89|24886.11|24766.11|10
1636083280000|2021-11-05 03:34:40|24889.04|24769.04|24887.4|24767.4|24889.32|24769.32|24886.19|24766.19|10
1636083290000|2021-11-05 03:34:50|24887.65|24767.65|24888.15|24768.15|24888.96|24768.96|24887.6|24767.6|9
1636083300000|2021-11-05 03:35:00|24888.4|24768.4|24888.44|24768.44|24888.44|24768.44|24887.71|24767.71|10
1636083310000|2021-11-05 03:35:10|24888.16|24768.16|24884.04|24764.04|24888.16|24768.16|24884.04|24764.04|10
1636083320000|2021-11-05 03:35:20|24885.8|24765.8|24883.04|24763.04|24885.8|24765.8|24883.04|24763.04|10
1636083330000|2021-11-05 03:35:30|24882.25|24762.25|24880.74|24760.74|24882.94|24762.94|24880.74|24760.74|10
1636083340000|2021-11-05 03:35:40|24880.48|24760.48|24881.78|24761.78|24881.78|24761.78|24880.25|24760.25|10
1636083350000|2021-11-05 03:35:50|24881.35|24761.35|24880.37|24760.37|24882.24|24762.24|24880.37|24760.37|9
1636083360000|2021-11-05 03:36:00|24879.75|24759.75|24880.67|24760.67|24881.5|24761.5|24879.62|24759.62|9
1636083370000|2021-11-05 03:36:10|24880.2|24760.2|24879.8|24759.8|24880.96|24760.96|24879.8|24759.8|10
1636083380000|2021-11-05 03:36:20|24879.89|24759.89|24880.27|24760.27|24881.76|24761.76|24878.73|24758.73|10
1636083390000|2021-11-05 03:36:30|24880.2|24760.2|24880.82|24760.82|24881.07|24761.07|24880.16|24760.16|10
1636083400000|2021-11-05 03:36:40|24881.17|24761.17|24881.88|24761.88|24882.25|24762.25|24880.43|24760.43|9
1636083410000|2021-11-05 03:36:50|24881.8|24761.8|24883.09|24763.09|24883.09|24763.09|24880.71|24760.71|10
1636083420000|2021-11-05 03:37:00|24883.94|24763.94|24884.64|24764.64|24884.64|24764.64|24883.52|24763.52|10
1636083430000|2021-11-05 03:37:10|24884.82|24764.82|24889.47|24769.47|24889.47|24769.47|24884.82|24764.82|9
1636083440000|2021-11-05 03:37:20|24890.64|24770.64|24894.82|24774.82|24894.82|24774.82|24889.59|24769.59|10
1636083450000|2021-11-05 03:37:30|24894.41|24774.41|24894.83|24774.83|24894.95|24774.95|24893|24773|10
1636083460000|2021-11-05 03:37:40|24895.27|24775.27|24897.19|24777.19|24897.59|24777.59|24895.27|24775.27|9
1636083470000|2021-11-05 03:37:50|24897.84|24777.84|24899.68|24779.68|24899.76|24779.76|24897.58|24777.58|9
1636083480000|2021-11-05 03:38:00|24899.61|24779.61|24903.78|24783.78|24904.96|24784.96|24899.61|24779.61|10
1636083490000|2021-11-05 03:38:10|24903.58|24783.58|24904.97|24784.97|24905.22|24785.22|24902.47|24782.47|10
1636083500000|2021-11-05 03:38:20|24905.68|24785.68|24905.11|24785.11|24905.68|24785.68|24904.59|24784.59|10
1636083510000|2021-11-05 03:38:30|24904.79|24784.79|24905.46|24785.46|24906.33|24786.33|24903.16|24783.16|9
1636083520000|2021-11-05 03:38:40|24904.29|24784.29|24904.19|24784.19|24904.85|24784.85|24904.19|24784.19|9
1636083530000|2021-11-05 03:38:50|24904|24784|24904.67|24784.67|24904.67|24784.67|24903.46|24783.46|10
1636083540000|2021-11-05 03:39:00|24905.55|24785.55|24906.36|24786.36|24906.38|24786.38|24905.11|24785.11|10
1636083550000|2021-11-05 03:39:10|24906.46|24786.46|24906.06|24786.06|24907.69|24787.69|24906.06|24786.06|10
1636083560000|2021-11-05 03:39:20|24905.39|24785.39|24907.42|24787.42|24908.12|24788.12|24905.39|24785.39|8
1636083570000|2021-11-05 03:39:30|24907.72|24787.72|24909.25|24789.25|24910.58|24790.58|24907.46|24787.46|9
1636083580000|2021-11-05 03:39:40|24910.17|24790.17|24912.01|24792.01|24912.01|24792.01|24909.32|24789.32|10
1636083590000|2021-11-05 03:39:50|24912.07|24792.07|24915.02|24795.02|24916.54|24796.54|24912.07|24792.07|10
1636083600000|2021-11-05 03:40:00|24915.92|24795.92|24916.69|24796.69|24917.08|24797.08|24914.48|24794.48|10
1636083610000|2021-11-05 03:40:10|24916.72|24796.72|24914.56|24794.56|24917.28|24797.28|24914.48|24794.48|10
1636083620000|2021-11-05 03:40:20|24915.13|24795.13|24911.08|24791.08|24915.13|24795.13|24910.17|24790.17|10
1636083630000|2021-11-05 03:40:30|24910.3|24790.3|24911.71|24791.71|24911.85|24791.85|24910.3|24790.3|10
1636083640000|2021-11-05 03:40:40|24911.83|24791.83|24913.16|24793.16|24913.38|24793.38|24911.7|24791.7|8
1636083650000|2021-11-05 03:40:50|24912.9|24792.9|24912.17|24792.17|24913.01|24793.01|24912.17|24792.17|10
1636083660000|2021-11-05 03:41:00|24912.4|24792.4|24909.63|24789.63|24912.4|24792.4|24909.63|24789.63|9
1636083670000|2021-11-05 03:41:10|24910.65|24790.65|24908.66|24788.66|24910.65|24790.65|24908.66|24788.66|8
1636083680000|2021-11-05 03:41:20|24908.45|24788.45|24910.62|24790.62|24910.62|24790.62|24908.45|24788.45|10
1636083690000|2021-11-05 03:41:30|24910.55|24790.55|24911.83|24791.83|24911.99|24791.99|24910.4|24790.4|10
1636083700000|2021-11-05 03:41:40|24912.18|24792.18|24909.66|24789.66|24912.18|24792.18|24909.66|24789.66|10
1636083710000|2021-11-05 03:41:50|24909.8|24789.8|24912.91|24792.91|24912.91|24792.91|24909.8|24789.8|10
1636083720000|2021-11-05 03:42:00|24912.08|24792.08|24914.57|24794.57|24914.57|24794.57|24912.08|24792.08|10
1636083730000|2021-11-05 03:42:10|24914.73|24794.73|24915.49|24795.49|24915.98|24795.98|24914.73|24794.73|10
1636083740000|2021-11-05 03:42:20|24916.45|24796.45|24916.35|24796.35|24917.63|24797.63|24915.81|24795.81|10
1636083750000|2021-11-05 03:42:30|24916.48|24796.48|24917.44|24797.44|24918.33|24798.33|24916.23|24796.23|10
1636083760000|2021-11-05 03:42:40|24916.92|24796.92|24919.99|24799.99|24920.21|24800.21|24916.92|24796.92|10
1636083770000|2021-11-05 03:42:50|24920.04|24800.04|24917.42|24797.42|24920.04|24800.04|24917.37|24797.37|10
1636083780000|2021-11-05 03:43:00|24917.52|24797.52|24917.03|24797.03|24917.71|24797.71|24916.48|24796.48|10
1636083790000|2021-11-05 03:43:10|24917.9|24797.9|24920.39|24800.39|24920.78|24800.78|24917.9|24797.9|9
1636083800000|2021-11-05 03:43:20|24919.27|24799.27|24919.36|24799.36|24919.36|24799.36|24918.15|24798.15|10
1636083810000|2021-11-05 03:43:30|24919.33|24799.33|24918.39|24798.39|24919.33|24799.33|24918.27|24798.27|10
1636083820000|2021-11-05 03:43:40|24918.34|24798.34|24923.9|24803.9|24923.9|24803.9|24918.34|24798.34|10
1636083830000|2021-11-05 03:43:50|24923.86|24803.86|24927.66|24807.66|24927.67|24807.67|24923.86|24803.86|10
1636083840000|2021-11-05 03:44:00|24927.77|24807.77|24926.45|24806.45|24927.8|24807.8|24926.45|24806.45|9
1636083850000|2021-11-05 03:44:10|24926.42|24806.42|24919.43|24799.43|24926.61|24806.61|24918.21|24798.21|10
1636083860000|2021-11-05 03:44:20|24918.73|24798.73|24914.36|24794.36|24918.73|24798.73|24914.36|24794.36|10
1636083870000|2021-11-05 03:44:30|24913.93|24793.93|24913.69|24793.69|24914|24794|24913.31|24793.31|9
1636083880000|2021-11-05 03:44:40|24914.73|24794.73|24914.38|24794.38|24914.85|24794.85|24914.11|24794.11|10
1636083890000|2021-11-05 03:44:50|24915.07|24795.07|24912.59|24792.59|24915.48|24795.48|24912.59|24792.59|9
1636083900000|2021-11-05 03:45:00|24912.61|24792.61|24911.65|24791.65|24914.2|24794.2|24911.65|24791.65|9
1636083910000|2021-11-05 03:45:10|24913.86|24793.86|24911.01|24791.01|24913.86|24793.86|24911.01|24791.01|10
1636083920000|2021-11-05 03:45:20|24910.75|24790.75|24913.02|24793.02|24913.57|24793.57|24910.75|24790.75|10
1636083930000|2021-11-05 03:45:30|24913|24793|24911.11|24791.11|24913.4|24793.4|24910.98|24790.98|10
1636083940000|2021-11-05 03:45:40|24911.34|24791.34|24910.46|24790.46|24911.34|24791.34|24910.22|24790.22|8
1636083950000|2021-11-05 03:45:50|24910.48|24790.48|24909.81|24789.81|24910.6|24790.6|24909.64|24789.64|10
1636083960000|2021-11-05 03:46:00|24909.13|24789.13|24910.68|24790.68|24910.74|24790.74|24909.13|24789.13|9
1636083970000|2021-11-05 03:46:10|24910.58|24790.58|24907.78|24787.78|24910.62|24790.62|24907.78|24787.78|9
1636083980000|2021-11-05 03:46:20|24907.93|24787.93|24906.45|24786.45|24907.93|24787.93|24906.31|24786.31|9
1636083990000|2021-11-05 03:46:30|24907.13|24787.13|24907.16|24787.16|24907.65|24787.65|24906.87|24786.87|10
1636084000000|2021-11-05 03:46:40|24906.56|24786.56|24906.23|24786.23|24907.43|24787.43|24906.23|24786.23|9
1636084010000|2021-11-05 03:46:50|24906.56|24786.56|24908.18|24788.18|24908.18|24788.18|24906.44|24786.44|9
1636084020000|2021-11-05 03:47:00|24908.09|24788.09|24907.39|24787.39|24908.1|24788.1|24906.76|24786.76|9
1636084030000|2021-11-05 03:47:10|24906.4|24786.4|24905.66|24785.66|24906.57|24786.57|24905.66|24785.66|7
1636084040000|2021-11-05 03:47:20|24905.94|24785.94|24905.25|24785.25|24905.94|24785.94|24904.92|24784.92|9
1636084050000|2021-11-05 03:47:30|24904.48|24784.48|24906.32|24786.32|24906.32|24786.32|24903.48|24783.48|10
1636084060000|2021-11-05 03:47:40|24904.93|24784.93|24904.41|24784.41|24904.93|24784.93|24904.23|24784.23|10
1636084070000|2021-11-05 03:47:50|24904.56|24784.56|24903.95|24783.95|24904.56|24784.56|24903.85|24783.85|7
1636084080000|2021-11-05 03:48:00|24903.97|24783.97|24903.88|24783.88|24904.56|24784.56|24903.71|24783.71|9
1636084090000|2021-11-05 03:48:10|24904.53|24784.53|24902.03|24782.03|24904.53|24784.53|24901.21|24781.21|8
1636084100000|2021-11-05 03:48:20|24902.44|24782.44|24902.95|24782.95|24902.95|24782.95|24900.94|24780.94|10
1636084110000|2021-11-05 03:48:30|24903.36|24783.36|24904.16|24784.16|24904.72|24784.72|24903.36|24783.36|10
1636084120000|2021-11-05 03:48:40|24905.19|24785.19|24904.3|24784.3|24906.01|24786.01|24904.3|24784.3|10
1636084130000|2021-11-05 03:48:50|24904.91|24784.91|24901.79|24781.79|24905.09|24785.09|24901.79|24781.79|10
1636084140000|2021-11-05 03:49:00|24901.47|24781.47|24903.42|24783.42|24903.81|24783.81|24901.17|24781.17|10
1636084150000|2021-11-05 03:49:10|24903.41|24783.41|24904.65|24784.65|24904.68|24784.68|24903.41|24783.41|10
1636084160000|2021-11-05 03:49:20|24904.45|24784.45|24902.49|24782.49|24904.45|24784.45|24902.49|24782.49|10
1636084170000|2021-11-05 03:49:30|24902.43|24782.43|24904.04|24784.04|24905.84|24785.84|24900.86|24780.86|10
1636084180000|2021-11-05 03:49:40|24905.04|24785.04|24905.04|24785.04|24905.26|24785.26|24904.48|24784.48|10
1636084190000|2021-11-05 03:49:50|24905.08|24785.08|24908.72|24788.72|24908.72|24788.72|24905.08|24785.08|10
1636084200000|2021-11-05 03:50:00|24909|24789|24912.23|24792.23|24912.23|24792.23|24909|24789|9
1636084210000|2021-11-05 03:50:10|24912.93|24792.93|24919.05|24799.05|24919.12|24799.12|24912.62|24792.62|10
1636084220000|2021-11-05 03:50:20|24919.86|24799.86|24918.84|24798.84|24920.01|24800.01|24917.9|24797.9|10
1636084230000|2021-11-05 03:50:30|24918.28|24798.28|24920.41|24800.41|24920.41|24800.41|24918.28|24798.28|10
1636084240000|2021-11-05 03:50:40|24920.88|24800.88|24919.99|24799.99|24920.88|24800.88|24919.99|24799.99|10
1636084250000|2021-11-05 03:50:50|24919.91|24799.91|24920.04|24800.04|24920.64|24800.64|24919.91|24799.91|10
1636084260000|2021-11-05 03:51:00|24921.65|24801.65|24919.74|24799.74|24921.65|24801.65|24919.56|24799.56|8
1636084270000|2021-11-05 03:51:10|24920.31|24800.31|24918.84|24798.84|24920.31|24800.31|24917.64|24797.64|10
1636084280000|2021-11-05 03:51:20|24919.46|24799.46|24920.13|24800.13|24920.95|24800.95|24916.73|24796.73|10
1636084290000|2021-11-05 03:51:30|24920.4|24800.4|24921.57|24801.57|24921.58|24801.58|24920.4|24800.4|10
1636084300000|2021-11-05 03:51:40|24921.84|24801.84|24922.67|24802.67|24922.83|24802.83|24920.77|24800.77|9
1636084310000|2021-11-05 03:51:50|24923.13|24803.13|24924.47|24804.47|24925.49|24805.49|24923.13|24803.13|10
1636084320000|2021-11-05 03:52:00|24924.49|24804.49|24925.25|24805.25|24925.38|24805.38|24924.17|24804.17|10
1636084330000|2021-11-05 03:52:10|24924.64|24804.64|24925.91|24805.91|24925.91|24805.91|24923.99|24803.99|9
1636084340000|2021-11-05 03:52:20|24926.1|24806.1|24932.18|24812.18|24932.18|24812.18|24925.7|24805.7|10
1636084350000|2021-11-05 03:52:30|24932.12|24812.12|24933.39|24813.39|24934.48|24814.48|24931.93|24811.93|10
1636084360000|2021-11-05 03:52:40|24933.66|24813.66|24934.04|24814.04|24934.3|24814.3|24932.91|24812.91|10
1636084370000|2021-11-05 03:52:50|24934.07|24814.07|24936.36|24816.36|24936.46|24816.46|24934.07|24814.07|10
1636084380000|2021-11-05 03:53:00|24937.14|24817.14|24938.55|24818.55|24939.52|24819.52|24937.14|24817.14|10
1636084390000|2021-11-05 03:53:10|24939.18|24819.18|24941.14|24821.14|24941.31|24821.31|24939.18|24819.18|9
1636084400000|2021-11-05 03:53:20|24940.93|24820.93|24952.49|24832.49|24952.49|24832.49|24940.93|24820.93|10
1636084410000|2021-11-05 03:53:30|24953.05|24833.05|24953.68|24833.68|24954|24834|24952.86|24832.86|10
1636084420000|2021-11-05 03:53:40|24952.61|24832.61|24953.31|24833.31|24954.03|24834.03|24952.46|24832.46|9
1636084430000|2021-11-05 03:53:50|24953.95|24833.95|24952.6|24832.6|24954.17|24834.17|24952.6|24832.6|9
1636084440000|2021-11-05 03:54:00|24953.67|24833.67|24954.75|24834.75|24954.87|24834.87|24953.26|24833.26|10
1636084450000|2021-11-05 03:54:10|24955.89|24835.89|24959.48|24839.48|24959.48|24839.48|24955.89|24835.89|10
1636084460000|2021-11-05 03:54:20|24959.43|24839.43|24961.37|24841.37|24961.37|24841.37|24959.43|24839.43|10
1636084470000|2021-11-05 03:54:30|24961.4|24841.4|24960.8|24840.8|24961.4|24841.4|24959.61|24839.61|10
1636084480000|2021-11-05 03:54:40|24961.28|24841.28|24957.45|24837.45|24961.28|24841.28|24957.45|24837.45|10
1636084490000|2021-11-05 03:54:50|24957.14|24837.14|24954.7|24834.7|24957.14|24837.14|24954.7|24834.7|10
1636084500000|2021-11-05 03:55:00|24954.73|24834.73|24952.68|24832.68|24954.93|24834.93|24952.67|24832.67|10
1636084510000|2021-11-05 03:55:10|24952.36|24832.36|24950.77|24830.77|24953.05|24833.05|24950.77|24830.77|10
1636084520000|2021-11-05 03:55:20|24945.72|24825.72|24948.29|24828.29|24949|24829|24942.24|24822.24|10
1636084530000|2021-11-05 03:55:30|24947.95|24827.95|24948.37|24828.37|24949.58|24829.58|24947.95|24827.95|10
1636084540000|2021-11-05 03:55:40|24948.23|24828.23|24953.74|24833.74|24953.74|24833.74|24947.52|24827.52|10
1636084550000|2021-11-05 03:55:50|24953.52|24833.52|24961.83|24841.83|24961.83|24841.83|24953.52|24833.52|10
1636084560000|2021-11-05 03:56:00|24964.22|24844.22|24963.53|24843.53|24964.22|24844.22|24962.23|24842.23|10
1636084570000|2021-11-05 03:56:10|24963.31|24843.31|24962.52|24842.52|24963.99|24843.99|24962.35|24842.35|10
1636084580000|2021-11-05 03:56:20|24963.82|24843.82|24967.48|24847.48|24967.48|24847.48|24963.81|24843.81|10
1636084590000|2021-11-05 03:56:30|24967.69|24847.69|24966.64|24846.64|24968.14|24848.14|24966.64|24846.64|10
1636084600000|2021-11-05 03:56:40|24965.59|24845.59|24975.78|24855.78|24975.78|24855.78|24965.59|24845.59|10
1636084610000|2021-11-05 03:56:50|24976.67|24856.67|24973.61|24853.61|24976.98|24856.98|24970.9|24850.9|10
1636084620000|2021-11-05 03:57:00|24973.72|24853.72|24974.66|24854.66|24975.38|24855.38|24973.12|24853.12|10
1636084630000|2021-11-05 03:57:10|24975.34|24855.34|24975.38|24855.38|24976.46|24856.46|24973.43|24853.43|10
1636084640000|2021-11-05 03:57:20|24975.85|24855.85|24974.03|24854.03|24976.06|24856.06|24973.93|24853.93|10
1636084650000|2021-11-05 03:57:30|24973.29|24853.29|24973.11|24853.11|24973.6|24853.6|24972.87|24852.87|10
1636084660000|2021-11-05 03:57:40|24973.22|24853.22|24973.8|24853.8|24974.55|24854.55|24973.22|24853.22|10
1636084670000|2021-11-05 03:57:50|24974.65|24854.65|24977.79|24857.79|24979.59|24859.59|24974.23|24854.23|10
1636084680000|2021-11-05 03:58:00|24978.47|24858.47|24980.81|24860.81|24980.81|24860.81|24978.47|24858.47|10
1636084690000|2021-11-05 03:58:10|24980.93|24860.93|24981.32|24861.32|24982.48|24862.48|24980.83|24860.83|10
1636084700000|2021-11-05 03:58:20|24982.87|24862.87|24983.93|24863.93|24984.63|24864.63|24982.44|24862.44|10
1636084710000|2021-11-05 03:58:30|24985.1|24865.1|24987.44|24867.44|24987.44|24867.44|24985.1|24865.1|10
1636084720000|2021-11-05 03:58:40|24988.42|24868.42|24990.64|24870.64|24990.84|24870.84|24988.42|24868.42|10
1636084730000|2021-11-05 03:58:50|24990.98|24870.98|24987.15|24867.15|24991.5|24871.5|24986.62|24866.62|9
1636084740000|2021-11-05 03:59:00|24988.29|24868.29|24993.56|24873.56|24993.56|24873.56|24987.94|24867.94|10
1636084750000|2021-11-05 03:59:10|24993.77|24873.77|25001.08|24881.08|25001.08|24881.08|24993.44|24873.44|10
1636084760000|2021-11-05 03:59:20|25000.35|24880.35|25001.9|24881.9|25002.53|24882.53|24999.77|24879.77|10
1636084770000|2021-11-05 03:59:30|25002.01|24882.01|25001.69|24881.69|25003.48|24883.48|25001.69|24881.69|10
1636084780000|2021-11-05 03:59:40|25001.36|24881.36|25000.49|24880.49|25001.4|24881.4|24999|24879|10
1636084790000|2021-11-05 03:59:50|25000.34|24880.34|25001.04|24881.04|25001.07|24881.07|24997.93|24877.93|10
1636084800000|2021-11-05 04:00:00|25000.52|24880.52|24997.06|24877.06|25001.54|24881.54|24996.94|24876.94|10
1636084810000|2021-11-05 04:00:10|24997.3|24877.3|24993.67|24873.67|24997.3|24877.3|24993.23|24873.23|10
1636084820000|2021-11-05 04:00:20|24993.21|24873.21|24984.16|24864.16|24993.21|24873.21|24984.16|24864.16|10
1636084830000|2021-11-05 04:00:30|24983.17|24863.17|24983.7|24863.7|24983.7|24863.7|24982.33|24862.33|10
1636084840000|2021-11-05 04:00:40|24982.76|24862.76|24975.26|24855.26|24982.76|24862.76|24975.26|24855.26|10
1636084850000|2021-11-05 04:00:50|24974.81|24854.81|24973.43|24853.43|24975.01|24855.01|24973.43|24853.43|10
1636084860000|2021-11-05 04:01:00|24973.59|24853.59|24978.35|24858.35|24978.35|24858.35|24972.43|24852.43|10
1636084870000|2021-11-05 04:01:10|24978.46|24858.46|24988.83|24868.83|24988.83|24868.83|24978.46|24858.46|10
1636084880000|2021-11-05 04:01:20|24989.36|24869.36|24990.82|24870.82|24991.07|24871.07|24989.25|24869.25|10
1636084890000|2021-11-05 04:01:30|24990.75|24870.75|24989.6|24869.6|24992.65|24872.65|24989.6|24869.6|10
1636084900000|2021-11-05 04:01:40|24989.85|24869.85|24986.58|24866.58|24989.85|24869.85|24986.58|24866.58|10
1636084910000|2021-11-05 04:01:50|24985.79|24865.79|24987.32|24867.32|24989.32|24869.32|24985.79|24865.79|10
1636084920000|2021-11-05 04:02:00|24987.46|24867.46|24987.42|24867.42|24989.05|24869.05|24987.07|24867.07|10
1636084930000|2021-11-05 04:02:10|24988.3|24868.3|24992.09|24872.09|24992.46|24872.46|24988.3|24868.3|9
1636084940000|2021-11-05 04:02:20|24991.62|24871.62|24987.95|24867.95|24991.62|24871.62|24987.95|24867.95|10
1636084950000|2021-11-05 04:02:30|24986.44|24866.44|24980.71|24860.71|24986.71|24866.71|24980.01|24860.01|10
1636084960000|2021-11-05 04:02:40|24980.85|24860.85|24977.43|24857.43|24980.85|24860.85|24977.43|24857.43|10
1636084970000|2021-11-05 04:02:50|24977.35|24857.35|24976.98|24856.98|24978.12|24858.12|24976.68|24856.68|10
1636084980000|2021-11-05 04:03:00|24978.3|24858.3|24980.09|24860.09|24980.19|24860.19|24978.02|24858.02|10
1636084990000|2021-11-05 04:03:10|24979.83|24859.83|24980.96|24860.96|24981.27|24861.27|24979.74|24859.74|10
1636085000000|2021-11-05 04:03:20|24981.14|24861.14|24980.86|24860.86|24981.15|24861.15|24980.37|24860.37|10
1636085010000|2021-11-05 04:03:30|24980.35|24860.35|24980.47|24860.47|24980.47|24860.47|24979.18|24859.18|10
1636085020000|2021-11-05 04:03:40|24980.7|24860.7|24977.91|24857.91|24981.02|24861.02|24977.85|24857.85|10
1636085030000|2021-11-05 04:03:50|24979.36|24859.36|24977.58|24857.58|24979.36|24859.36|24977.58|24857.58|10
1636085040000|2021-11-05 04:04:00|24978.1|24858.1|24980.08|24860.08|24980.68|24860.68|24978.1|24858.1|10
1636085050000|2021-11-05 04:04:10|24980.67|24860.67|24991.17|24871.17|24991.17|24871.17|24980.67|24860.67|10
1636085060000|2021-11-05 04:04:20|24990.71|24870.71|24995.43|24875.43|24995.72|24875.72|24990.71|24870.71|10
1636085070000|2021-11-05 04:04:30|24995.68|24875.68|24994.93|24874.93|24996.32|24876.32|24994.91|24874.91|10
1636085080000|2021-11-05 04:04:40|24995.32|24875.32|24993.81|24873.81|24995.32|24875.32|24992.49|24872.49|10
1636085090000|2021-11-05 04:04:50|24994.32|24874.32|24993.39|24873.39|24994.37|24874.37|24993.39|24873.39|10
1636085100000|2021-11-05 04:05:00|24994.13|24874.13|24993.05|24873.05|24995.57|24875.57|24993.05|24873.05|10
1636085110000|2021-11-05 04:05:10|24993.21|24873.21|24990.55|24870.55|24993.21|24873.21|24990.45|24870.45|10
1636085120000|2021-11-05 04:05:20|24990.42|24870.42|24987.94|24867.94|24990.42|24870.42|24985.4|24865.4|10
1636085130000|2021-11-05 04:05:30|24987.8|24867.8|24988.52|24868.52|24988.85|24868.85|24987.8|24867.8|10
1636085140000|2021-11-05 04:05:40|24988.5|24868.5|24988.54|24868.54|24988.8|24868.8|24987.57|24867.57|10
1636085150000|2021-11-05 04:05:50|24989.02|24869.02|24988.1|24868.1|24989.02|24869.02|24988.1|24868.1|10
1636085160000|2021-11-05 04:06:00|24987.9|24867.9|24984.99|24864.99|24987.9|24867.9|24984.9|24864.9|10
1636085170000|2021-11-05 04:06:10|24984.92|24864.92|24983.08|24863.08|24984.92|24864.92|24982.92|24862.92|10
1636085180000|2021-11-05 04:06:20|24982.97|24862.97|24985.97|24865.97|24985.97|24865.97|24982.97|24862.97|10
1636085190000|2021-11-05 04:06:30|24987.33|24867.33|24989.06|24869.06|24989.56|24869.56|24987.33|24867.33|9
1636085200000|2021-11-05 04:06:40|24989.39|24869.39|24991.26|24871.26|24991.26|24871.26|24988.97|24868.97|9
1636085210000|2021-11-05 04:06:50|24991.56|24871.56|24992.27|24872.27|24992.29|24872.29|24991.54|24871.54|9
1636085220000|2021-11-05 04:07:00|24992.74|24872.74|24992.14|24872.14|24992.98|24872.98|24991.76|24871.76|10
1636085230000|2021-11-05 04:07:10|24992.09|24872.09|24992.18|24872.18|24992.96|24872.96|24991.25|24871.25|10
1636085240000|2021-11-05 04:07:20|24992.23|24872.23|24992.62|24872.62|24992.62|24872.62|24991.94|24871.94|9
1636085250000|2021-11-05 04:07:30|24992.75|24872.75|24992.26|24872.26|24992.75|24872.75|24991.94|24871.94|10
1636085260000|2021-11-05 04:07:40|24992.13|24872.13|24990.74|24870.74|24992.13|24872.13|24989.88|24869.88|10
1636085270000|2021-11-05 04:07:50|24990.28|24870.28|24990.59|24870.59|24990.8|24870.8|24990.26|24870.26|9
1636085280000|2021-11-05 04:08:00|24990.68|24870.68|24992.67|24872.67|24992.67|24872.67|24989.85|24869.85|10
1636085290000|2021-11-05 04:08:10|24992.74|24872.74|24994.35|24874.35|24994.35|24874.35|24992.54|24872.54|10
1636085300000|2021-11-05 04:08:20|24993.8|24873.8|24993.85|24873.85|24994.3|24874.3|24993.3|24873.3|10
1636085310000|2021-11-05 04:08:30|24994.01|24874.01|25000.1|24880.1|25000.67|24880.67|24994.01|24874.01|10
1636085320000|2021-11-05 04:08:40|24999.77|24879.77|24997.47|24877.47|24999.97|24879.97|24997.47|24877.47|10
1636085330000|2021-11-05 04:08:50|24996.45|24876.45|24995.9|24875.9|24996.68|24876.68|24995.9|24875.9|10
1636085340000|2021-11-05 04:09:00|24995.33|24875.33|24996.64|24876.64|24996.64|24876.64|24994.68|24874.68|10
1636085350000|2021-11-05 04:09:10|24996.22|24876.22|24999|24879|24999|24879|24995.13|24875.13|10
1636085360000|2021-11-05 04:09:20|24998.26|24878.26|24996.82|24876.82|24998.47|24878.47|24996.82|24876.82|10
1636085370000|2021-11-05 04:09:30|24996.28|24876.28|24993.25|24873.25|24996.28|24876.28|24993.25|24873.25|10
1636085380000|2021-11-05 04:09:40|24993.06|24873.06|24990.97|24870.97|24993.06|24873.06|24990.97|24870.97|10
1636085390000|2021-11-05 04:09:50|24989.35|24869.35|24985.86|24865.86|24989.35|24869.35|24985.86|24865.86|10
1636085400000|2021-11-05 04:10:00|24985.44|24865.44|24985.25|24865.25|24985.82|24865.82|24984.61|24864.61|10
1636085410000|2021-11-05 04:10:10|24985.15|24865.15|24985.65|24865.65|24985.96|24865.96|24984.83|24864.83|10
1636085420000|2021-11-05 04:10:20|24984.68|24864.68|24986.28|24866.28|24986.28|24866.28|24984.62|24864.62|9
1636085430000|2021-11-05 04:10:30|24987.68|24867.68|24989.16|24869.16|24990.27|24870.27|24986.74|24866.74|10
1636085440000|2021-11-05 04:10:40|24989.53|24869.53|24986.25|24866.25|24989.53|24869.53|24986.25|24866.25|10
1636085450000|2021-11-05 04:10:50|24986.02|24866.02|24984.91|24864.91|24987.11|24867.11|24984.91|24864.91|10
1636085460000|2021-11-05 04:11:00|24984.82|24864.82|24985.19|24865.19|24985.19|24865.19|24984.26|24864.26|10
1636085470000|2021-11-05 04:11:10|24986.03|24866.03|24984.51|24864.51|24986.13|24866.13|24984.51|24864.51|10
1636085480000|2021-11-05 04:11:20|24984.33|24864.33|24990.47|24870.47|24990.47|24870.47|24983.92|24863.92|10
1636085490000|2021-11-05 04:11:30|24990.88|24870.88|25000.78|24880.78|25001.01|24881.01|24990.88|24870.88|10
1636085500000|2021-11-05 04:11:40|25001.25|24881.25|25002.26|24882.26|25002.73|24882.73|25000.94|24880.94|10
1636085510000|2021-11-05 04:11:50|25001.99|24881.99|24999.77|24879.77|25005.22|24885.22|24999.59|24879.59|10
1636085520000|2021-11-05 04:12:00|25000.2|24880.2|25004.84|24884.84|25005.1|24885.1|25000.2|24880.2|10
1636085530000|2021-11-05 04:12:10|25004.71|24884.71|25007.8|24887.8|25007.8|24887.8|25004.65|24884.65|10
1636085540000|2021-11-05 04:12:20|25007.33|24887.33|25009.94|24889.94|25010.12|24890.12|25007.02|24887.02|10
1636085550000|2021-11-05 04:12:30|25009.28|24889.28|25011.87|24891.87|25011.87|24891.87|25008.23|24888.23|9
1636085560000|2021-11-05 04:12:40|25011.95|24891.95|25012.58|24892.58|25012.58|24892.58|25011.57|24891.57|10
1636085570000|2021-11-05 04:12:50|25012.48|24892.48|25012.7|24892.7|25013.24|24893.24|25012.24|24892.24|10
1636085580000|2021-11-05 04:13:00|25012.52|24892.52|25009.46|24889.46|25012.52|24892.52|25009.46|24889.46|10
1636085590000|2021-11-05 04:13:10|25008.6|24888.6|25003.34|24883.34|25008.6|24888.6|25003.34|24883.34|10
1636085600000|2021-11-05 04:13:20|25003.32|24883.32|24996.13|24876.13|25003.32|24883.32|24996.13|24876.13|10
1636085610000|2021-11-05 04:13:30|24996.14|24876.14|24994.86|24874.86|24996.44|24876.44|24992.67|24872.67|10
1636085620000|2021-11-05 04:13:40|24993.65|24873.65|24993.58|24873.58|24994.19|24874.19|24993.25|24873.25|10
1636085630000|2021-11-05 04:13:50|24990.39|24870.39|24989.25|24869.25|24990.72|24870.72|24989.25|24869.25|10
1636085640000|2021-11-05 04:14:00|24989.07|24869.07|24987.34|24867.34|24990.01|24870.01|24987.34|24867.34|10
1636085650000|2021-11-05 04:14:10|24987.49|24867.49|24987.61|24867.61|24988|24868|24985.97|24865.97|10
1636085660000|2021-11-05 04:14:20|24987.58|24867.58|24993.7|24873.7|24993.7|24873.7|24987.39|24867.39|9
1636085670000|2021-11-05 04:14:30|24993.62|24873.62|24996.8|24876.8|24996.8|24876.8|24993.62|24873.62|10
1636085680000|2021-11-05 04:14:40|24997|24877|24998.2|24878.2|24998.2|24878.2|24997|24877|9
1636085690000|2021-11-05 04:14:50|24998.77|24878.77|24998.02|24878.02|24999.06|24879.06|24998.02|24878.02|10
1636085700000|2021-11-05 04:15:00|24998.11|24878.11|25000.09|24880.09|25000.56|24880.56|24998.11|24878.11|10
1636085710000|2021-11-05 04:15:10|25000.37|24880.37|25000.05|24880.05|25002.14|24882.14|24999.9|24879.9|10
1636085720000|2021-11-05 04:15:20|24999.73|24879.73|25008.46|24888.46|25008.46|24888.46|24999.73|24879.73|10
1636085730000|2021-11-05 04:15:30|25007.38|24887.38|25016.68|24896.68|25016.68|24896.68|25007.38|24887.38|10
1636085740000|2021-11-05 04:15:40|25017.76|24897.76|25010|24890|25017.76|24897.76|25010|24890|10
1636085750000|2021-11-05 04:15:50|25009.37|24889.37|25008.24|24888.24|25010.09|24890.09|25008.24|24888.24|10
1636085760000|2021-11-05 04:16:00|25007.42|24887.42|25004.49|24884.49|25007.42|24887.42|25004.49|24884.49|10
1636085770000|2021-11-05 04:16:10|25004.24|24884.24|25005.65|24885.65|25005.89|24885.89|25003.37|24883.37|10
1636085780000|2021-11-05 04:16:20|25005.7|24885.7|25006.79|24886.79|25006.79|24886.79|25005.38|24885.38|10
1636085790000|2021-11-05 04:16:30|25006.41|24886.41|25010.3|24890.3|25010.52|24890.52|25006.41|24886.41|10
1636085800000|2021-11-05 04:16:40|25010.42|24890.42|25012.88|24892.88|25012.88|24892.88|25009.94|24889.94|10
1636085810000|2021-11-05 04:16:50|25013.33|24893.33|25015.17|24895.17|25016.49|24896.49|25012.87|24892.87|10
1636085820000|2021-11-05 04:17:00|25015|24895|25011.23|24891.23|25015.13|24895.13|25011.23|24891.23|10
1636085830000|2021-11-05 04:17:10|25011.52|24891.52|25010.94|24890.94|25011.52|24891.52|25009.38|24889.38|10
1636085840000|2021-11-05 04:17:20|25010.9|24890.9|25010.58|24890.58|25010.9|24890.9|25009.08|24889.08|10
1636085850000|2021-11-05 04:17:30|25010.76|24890.76|25006.35|24886.35|25010.76|24890.76|25006.35|24886.35|9
1636085860000|2021-11-05 04:17:40|25006.49|24886.49|25008.37|24888.37|25008.44|24888.44|25005.23|24885.23|10
1636085870000|2021-11-05 04:17:50|25008.26|24888.26|25008.27|24888.27|25008.27|24888.27|25007.67|24887.67|10
1636085880000|2021-11-05 04:18:00|25007.34|24887.34|25004.06|24884.06|25007.34|24887.34|25004.06|24884.06|10
1636085890000|2021-11-05 04:18:10|25002.35|24882.35|24992.74|24872.74|25002.35|24882.35|24992.74|24872.74|10
1636085900000|2021-11-05 04:18:20|24993.55|24873.55|24990.58|24870.58|24994.25|24874.25|24990.11|24870.11|10
1636085910000|2021-11-05 04:18:30|24991.3|24871.3|25000.39|24880.39|25000.39|24880.39|24990.39|24870.39|10
1636085920000|2021-11-05 04:18:40|25000.36|24880.36|24999.43|24879.43|25001.38|24881.38|24999.43|24879.43|10
1636085930000|2021-11-05 04:18:50|24999.37|24879.37|25000.69|24880.69|25000.69|24880.69|24998.77|24878.77|10
1636085940000|2021-11-05 04:19:00|24998.68|24878.68|24996.19|24876.19|24998.68|24878.68|24995.92|24875.92|10
1636085950000|2021-11-05 04:19:10|24995.86|24875.86|24995.99|24875.99|24998.02|24878.02|24995.86|24875.86|10
1636085960000|2021-11-05 04:19:20|24995.93|24875.93|24993.68|24873.68|24995.93|24875.93|24993.68|24873.68|10
1636085970000|2021-11-05 04:19:30|24994.07|24874.07|24994.57|24874.57|24994.62|24874.62|24993.14|24873.14|9
1636085980000|2021-11-05 04:19:40|24994.58|24874.58|24999.98|24879.98|24999.98|24879.98|24994.58|24874.58|9
1636085990000|2021-11-05 04:19:50|25001.19|24881.19|24999.61|24879.61|25001.73|24881.73|24999.15|24879.15|9
1636086000000|2021-11-05 04:20:00|25000.02|24880.02|24998.68|24878.68|25001.06|24881.06|24998.68|24878.68|10
1636086010000|2021-11-05 04:20:10|24998.47|24878.47|24996.86|24876.86|24998.47|24878.47|24995.79|24875.79|10
1636086020000|2021-11-05 04:20:20|24996.92|24876.92|24995.41|24875.41|24997.58|24877.58|24995.41|24875.41|10
1636086030000|2021-11-05 04:20:30|24994.09|24874.09|24994.19|24874.19|24994.75|24874.75|24994.09|24874.09|8
1636086040000|2021-11-05 04:20:40|24994.29|24874.29|24995.96|24875.96|24996.79|24876.79|24994.29|24874.29|9
1636086050000|2021-11-05 04:20:50|24996.17|24876.17|24996.36|24876.36|24996.43|24876.43|24995.62|24875.62|9
1636086060000|2021-11-05 04:21:00|24995.72|24875.72|24996.24|24876.24|24996.24|24876.24|24995.48|24875.48|10
1636086070000|2021-11-05 04:21:10|24995.6|24875.6|24992.97|24872.97|24996.96|24876.96|24992.97|24872.97|10
1636086080000|2021-11-05 04:21:20|24993.55|24873.55|24995.42|24875.42|24995.42|24875.42|24992.63|24872.63|10
1636086090000|2021-11-05 04:21:30|24995.47|24875.47|24995.59|24875.59|24995.77|24875.77|24995.06|24875.06|9
1636086100000|2021-11-05 04:21:40|24995.42|24875.42|24996.24|24876.24|24996.38|24876.38|24995.42|24875.42|10
1636086110000|2021-11-05 04:21:50|24996.21|24876.21|24993.72|24873.72|24996.54|24876.54|24993.72|24873.72|10
1636086120000|2021-11-05 04:22:00|24993.46|24873.46|24993.42|24873.42|24993.46|24873.46|24992.5|24872.5|10
1636086130000|2021-11-05 04:22:10|24992.89|24872.89|24995.88|24875.88|24996.27|24876.27|24992.75|24872.75|10
1636086140000|2021-11-05 04:22:20|24995.91|24875.91|24997.4|24877.4|24997.46|24877.46|24995.91|24875.91|10
1636086150000|2021-11-05 04:22:30|24997.15|24877.15|24997.29|24877.29|24997.49|24877.49|24996.39|24876.39|10
1636086160000|2021-11-05 04:22:40|24997.48|24877.48|24998.93|24878.93|24999.1|24879.1|24996.73|24876.73|10
1636086170000|2021-11-05 04:22:50|24998.72|24878.72|24995.49|24875.49|24998.72|24878.72|24995.41|24875.41|10
1636086180000|2021-11-05 04:23:00|24996.39|24876.39|24995.73|24875.73|24996.59|24876.59|24995.73|24875.73|10
1636086190000|2021-11-05 04:23:10|24998.11|24878.11|24996.42|24876.42|24998.52|24878.52|24996.28|24876.28|10
1636086200000|2021-11-05 04:23:20|24997.04|24877.04|24998.45|24878.45|24998.82|24878.82|24997.04|24877.04|10
1636086210000|2021-11-05 04:23:30|24997.66|24877.66|24997.75|24877.75|24997.76|24877.76|24996.46|24876.46|8
1636086220000|2021-11-05 04:23:40|24997.73|24877.73|24998.49|24878.49|24998.86|24878.86|24997.6|24877.6|9
1636086230000|2021-11-05 04:23:50|24998.66|24878.66|24999.26|24879.26|24999.39|24879.39|24998.66|24878.66|7
1636086240000|2021-11-05 04:24:00|24999.07|24879.07|25001.83|24881.83|25002.25|24882.25|24999.07|24879.07|9
1636086250000|2021-11-05 04:24:10|25001.84|24881.84|25002.18|24882.18|25002.47|24882.47|25001.36|24881.36|9
1636086260000|2021-11-05 04:24:20|25002.21|24882.21|25004.71|24884.71|25004.71|24884.71|25002.21|24882.21|9
1636086270000|2021-11-05 04:24:30|25004.61|24884.61|25005.78|24885.78|25005.81|24885.81|25004.61|24884.61|10
1636086280000|2021-11-05 04:24:40|25006.04|24886.04|25009.52|24889.52|25009.52|24889.52|25006.04|24886.04|10
1636086290000|2021-11-05 04:24:50|25009.49|24889.49|25008.81|24888.81|25009.72|24889.72|25008.44|24888.44|10
1636086300000|2021-11-05 04:25:00|25009.42|24889.42|25010.03|24890.03|25011.49|24891.49|25009.42|24889.42|10
1636086310000|2021-11-05 04:25:10|25010.38|24890.38|25008.93|24888.93|25010.38|24890.38|25008.72|24888.72|10
1636086320000|2021-11-05 04:25:20|25008.95|24888.95|25019.6|24899.6|25019.79|24899.79|25008.95|24888.95|10
1636086330000|2021-11-05 04:25:30|25019.87|24899.87|25026.27|24906.27|25026.27|24906.27|25019.87|24899.87|10
1636086340000|2021-11-05 04:25:40|25026.23|24906.23|25029.05|24909.05|25029.05|24909.05|25026.23|24906.23|10
1636086350000|2021-11-05 04:25:50|25030.25|24910.25|25031.61|24911.61|25033.68|24913.68|25029.13|24909.13|9
1636086360000|2021-11-05 04:26:00|25030.24|24910.24|25035.47|24915.47|25035.47|24915.47|25029.8|24909.8|10
1636086370000|2021-11-05 04:26:10|25035.31|24915.31|25038.42|24918.42|25038.52|24918.52|25035.31|24915.31|10
1636086380000|2021-11-05 04:26:20|25038.99|24918.99|25037.03|24917.03|25039.51|24919.51|25037.03|24917.03|9
1636086390000|2021-11-05 04:26:30|25036.31|24916.31|25035.79|24915.79|25037.51|24917.51|25035.79|24915.79|10
1636086400000|2021-11-05 04:26:40|25035.5|24915.5|25037|24917|25037.12|24917.12|25035.03|24915.03|10
1636086410000|2021-11-05 04:26:50|25038.97|24918.97|25037.37|24917.37|25038.97|24918.97|25037.37|24917.37|10
1636086420000|2021-11-05 04:27:00|25037.14|24917.14|25037|24917|25037.14|24917.14|25034.85|24914.85|10
1636086430000|2021-11-05 04:27:10|25036.7|24916.7|25038.98|24918.98|25039.78|24919.78|25036.7|24916.7|9
1636086440000|2021-11-05 04:27:20|25039.3|24919.3|25041.11|24921.11|25041.11|24921.11|25039.3|24919.3|10
1636086450000|2021-11-05 04:27:30|25040.87|24920.87|25040.2|24920.2|25041.44|24921.44|25038.67|24918.67|10
1636086460000|2021-11-05 04:27:40|25040|24920|25045.37|24925.37|25046.71|24926.71|25039.19|24919.19|10
1636086470000|2021-11-05 04:27:50|25047.68|24927.68|25052.77|24932.77|25052.77|24932.77|25047.62|24927.62|10
1636086480000|2021-11-05 04:28:00|25052.12|24932.12|25048.03|24928.03|25052.44|24932.44|25048.03|24928.03|10
1636086490000|2021-11-05 04:28:10|25047.37|24927.37|25043.65|24923.65|25047.37|24927.37|25043.65|24923.65|10
1636086500000|2021-11-05 04:28:20|25043.45|24923.45|25040.27|24920.27|25043.45|24923.45|25040.23|24920.23|10
1636086510000|2021-11-05 04:28:30|25039.97|24919.97|25035.69|24915.69|25039.97|24919.97|25035.69|24915.69|10
1636086520000|2021-11-05 04:28:40|25037.09|24917.09|25022.66|24902.66|25037.09|24917.09|25022.66|24902.66|10
1636086530000|2021-11-05 04:28:50|25022.64|24902.64|25015.61|24895.61|25022.64|24902.64|25015.61|24895.61|10
1636086540000|2021-11-05 04:29:00|25015.81|24895.81|25007|24887|25015.81|24895.81|25007|24887|9
1636086550000|2021-11-05 04:29:10|25006.36|24886.36|25006.44|24886.44|25007.11|24887.11|25005.88|24885.88|10
1636086560000|2021-11-05 04:29:20|25006.15|24886.15|25005.81|24885.81|25006.15|24886.15|25005.03|24885.03|10
1636086570000|2021-11-05 04:29:30|25005.22|24885.22|25007.77|24887.77|25007.82|24887.82|25005.22|24885.22|10
1636086580000|2021-11-05 04:29:40|25008.09|24888.09|25015.29|24895.29|25015.29|24895.29|25007.39|24887.39|10
1636086590000|2021-11-05 04:29:50|25014.66|24894.66|25013.04|24893.04|25014.66|24894.66|25011.91|24891.91|10
1636086600000|2021-11-05 04:30:00|25012.8|24892.8|25010.63|24890.63|25012.8|24892.8|25010|24890|10
1636086610000|2021-11-05 04:30:10|25010.46|24890.46|25010.47|24890.47|25010.47|24890.47|25007.64|24887.64|10
1636086620000|2021-11-05 04:30:20|25009.98|24889.98|25014.42|24894.42|25014.69|24894.69|25009.98|24889.98|10
1636086630000|2021-11-05 04:30:30|25013.81|24893.81|25014.35|24894.35|25014.42|24894.42|25012.95|24892.95|10
1636086640000|2021-11-05 04:30:40|25014|24894|25015.15|24895.15|25016.14|24896.14|25014|24894|10
1636086650000|2021-11-05 04:30:50|25015.08|24895.08|25010.75|24890.75|25015.08|24895.08|25010.48|24890.48|9
1636086660000|2021-11-05 04:31:00|25010.6|24890.6|25000.59|24880.59|25010.6|24890.6|25000.59|24880.59|10
1636086670000|2021-11-05 04:31:10|25000.58|24880.58|24999.6|24879.6|25000.58|24880.58|24998.93|24878.93|10
1636086680000|2021-11-05 04:31:20|24999.36|24879.36|25001.05|24881.05|25001.11|24881.11|24998.43|24878.43|10
1636086690000|2021-11-05 04:31:30|25000.12|24880.12|25000.45|24880.45|25001.51|24881.51|25000.12|24880.12|10
1636086700000|2021-11-05 04:31:40|25000.55|24880.55|25002.39|24882.39|25002.39|24882.39|25000.51|24880.51|10
1636086710000|2021-11-05 04:31:50|25002.17|24882.17|25001.59|24881.59|25002.87|24882.87|25001.59|24881.59|10
1636086720000|2021-11-05 04:32:00|25002.11|24882.11|25006|24886|25006.13|24886.13|25002.11|24882.11|9
1636086730000|2021-11-05 04:32:10|25005.43|24885.43|25001.61|24881.61|25005.43|24885.43|25001.37|24881.37|10
1636086740000|2021-11-05 04:32:20|25000.67|24880.67|25000.98|24880.98|25001.8|24881.8|25000.39|24880.39|10
1636086750000|2021-11-05 04:32:30|25001.43|24881.43|24991.82|24871.82|25001.43|24881.43|24991.82|24871.82|10
1636086760000|2021-11-05 04:32:40|24991.8|24871.8|24990.62|24870.62|24991.8|24871.8|24989.91|24869.91|10
1636086770000|2021-11-05 04:32:50|24989.83|24869.83|24989.07|24869.07|24989.83|24869.83|24988.38|24868.38|10
1636086780000|2021-11-05 04:33:00|24987.18|24867.18|24988.21|24868.21|24988.21|24868.21|24986.95|24866.95|10
1636086790000|2021-11-05 04:33:10|24988.06|24868.06|24989.61|24869.61|24989.61|24869.61|24987.18|24867.18|10
1636086800000|2021-11-05 04:33:20|24990.05|24870.05|24998.27|24878.27|24998.27|24878.27|24990.05|24870.05|10
1636086810000|2021-11-05 04:33:30|24997.35|24877.35|24997.29|24877.29|24997.35|24877.35|24996.36|24876.36|10
1636086820000|2021-11-05 04:33:40|24997.38|24877.38|25005.37|24885.37|25005.37|24885.37|24997.38|24877.38|10
1636086830000|2021-11-05 04:33:50|25005.35|24885.35|25007.39|24887.39|25007.39|24887.39|25005.35|24885.35|10
1636086840000|2021-11-05 04:34:00|25007.78|24887.78|25013.19|24893.19|25013.19|24893.19|25007.78|24887.78|10
1636086850000|2021-11-05 04:34:10|25013.07|24893.07|25011.4|24891.4|25013.07|24893.07|25011.4|24891.4|10
1636086860000|2021-11-05 04:34:20|25012.08|24892.08|25013.34|24893.34|25014.28|24894.28|25012.08|24892.08|9
1636086870000|2021-11-05 04:34:30|25012.68|24892.68|25012.99|24892.99|25013.45|24893.45|25012.24|24892.24|10
1636086880000|2021-11-05 04:34:40|25012.57|24892.57|25014.61|24894.61|25014.61|24894.61|25011.89|24891.89|10
1636086890000|2021-11-05 04:34:50|25014.58|24894.58|25014.26|24894.26|25014.58|24894.58|25013.63|24893.63|9
1636086900000|2021-11-05 04:35:00|25014.12|24894.12|25013.3|24893.3|25014.73|24894.73|25013.29|24893.29|9
1636086910000|2021-11-05 04:35:10|25013.41|24893.41|25010.37|24890.37|25013.41|24893.41|25009.89|24889.89|10
1636086920000|2021-11-05 04:35:20|25010.68|24890.68|25006.07|24886.07|25010.93|24890.93|25006.07|24886.07|9
1636086930000|2021-11-05 04:35:30|25005.93|24885.93|25006.58|24886.58|25006.58|24886.58|25004.99|24884.99|10
1636086940000|2021-11-05 04:35:40|25006.8|24886.8|25008.15|24888.15|25008.99|24888.99|25006.46|24886.46|9
1636086950000|2021-11-05 04:35:50|25008.31|24888.31|25009.23|24889.23|25009.96|24889.96|25008.31|24888.31|8
1636086960000|2021-11-05 04:36:00|25009.1|24889.1|25012.34|24892.34|25012.82|24892.82|25009.1|24889.1|10
1636086970000|2021-11-05 04:36:10|25012.24|24892.24|25014.09|24894.09|25014.09|24894.09|25010.27|24890.27|10
1636086980000|2021-11-05 04:36:20|25013.97|24893.97|25016.38|24896.38|25016.83|24896.83|25013.97|24893.97|10
1636086990000|2021-11-05 04:36:30|25016.94|24896.94|25018.16|24898.16|25018.86|24898.86|25016.94|24896.94|10
1636087000000|2021-11-05 04:36:40|25018.12|24898.12|25024.48|24904.48|25024.48|24904.48|25018.12|24898.12|10
1636087010000|2021-11-05 04:36:50|25023.28|24903.28|25024.18|24904.18|25024.18|24904.18|25022.91|24902.91|9
1636087020000|2021-11-05 04:37:00|25024.16|24904.16|25024.07|24904.07|25024.35|24904.35|25023.01|24903.01|9
1636087030000|2021-11-05 04:37:10|25023.82|24903.82|25022.59|24902.59|25023.82|24903.82|25022.59|24902.59|9
1636087040000|2021-11-05 04:37:20|25020.82|24900.82|25020.52|24900.52|25020.82|24900.82|25018.79|24898.79|8
1636087050000|2021-11-05 04:37:30|25020.45|24900.45|25019.3|24899.3|25020.45|24900.45|25019.3|24899.3|9
1636087060000|2021-11-05 04:37:40|25018.81|24898.81|25020.02|24900.02|25020.02|24900.02|25017.41|24897.41|8
1636087070000|2021-11-05 04:37:50|25019.61|24899.61|25018.06|24898.06|25019.61|24899.61|25018.06|24898.06|9
1636087080000|2021-11-05 04:38:00|25017.12|24897.12|25019.75|24899.75|25019.95|24899.95|25017.07|24897.07|10
1636087090000|2021-11-05 04:38:10|25019.65|24899.65|25008.09|24888.09|25019.65|24899.65|25008.09|24888.09|10
1636087100000|2021-11-05 04:38:20|25005.22|24885.22|25037.06|24917.06|25037.38|24917.38|25005.22|24885.22|10
1636087110000|2021-11-05 04:38:30|25037.95|24917.95|25034.32|24914.32|25037.95|24917.95|25033.92|24913.92|9
1636087120000|2021-11-05 04:38:40|25033.46|24913.46|25028.3|24908.3|25033.48|24913.48|25028.3|24908.3|10
1636087130000|2021-11-05 04:38:50|25027.04|24907.04|25018.09|24898.09|25027.04|24907.04|25018.09|24898.09|10
1636087140000|2021-11-05 04:39:00|25017.58|24897.58|25009.34|24889.34|25017.58|24897.58|25009.34|24889.34|9
1636087150000|2021-11-05 04:39:10|25006.21|24886.21|25001.52|24881.52|25006.21|24886.21|25001.52|24881.52|10
1636087160000|2021-11-05 04:39:20|25000.82|24880.82|24997.15|24877.15|25000.82|24880.82|24997.15|24877.15|10
1636087170000|2021-11-05 04:39:30|24998.19|24878.19|24986.89|24866.89|24998.19|24878.19|24986.89|24866.89|10
1636087180000|2021-11-05 04:39:40|24987.2|24867.2|24989.46|24869.46|24990.04|24870.04|24987.2|24867.2|9
1636087190000|2021-11-05 04:39:50|24988.67|24868.67|24986.98|24866.98|24988.76|24868.76|24986.98|24866.98|9
1636087200000|2021-11-05 04:40:00|24987.21|24867.21|24987.23|24867.23|24988.75|24868.75|24987.21|24867.21|10
1636087210000|2021-11-05 04:40:10|24987.21|24867.21|24984.29|24864.29|24987.33|24867.33|24984.29|24864.29|10
1636087220000|2021-11-05 04:40:20|24983.58|24863.58|24983.43|24863.43|24984.62|24864.62|24982.74|24862.74|10
1636087230000|2021-11-05 04:40:30|24983.85|24863.85|24984.7|24864.7|24985.34|24865.34|24983.85|24863.85|10
1636087240000|2021-11-05 04:40:40|24985.5|24865.5|24986.38|24866.38|24986.38|24866.38|24985.01|24865.01|10
1636087250000|2021-11-05 04:40:50|24986.86|24866.86|24989.74|24869.74|24989.74|24869.74|24986.57|24866.57|10
1636087260000|2021-11-05 04:41:00|24989.93|24869.93|24991.42|24871.42|24991.42|24871.42|24989.93|24869.93|9
1636087270000|2021-11-05 04:41:10|24991.35|24871.35|24991.19|24871.19|24991.35|24871.35|24990.67|24870.67|10
1636087280000|2021-11-05 04:41:20|24991.48|24871.48|24995.06|24875.06|24995.06|24875.06|24991.48|24871.48|10
1636087290000|2021-11-05 04:41:30|24995.05|24875.05|24993.87|24873.87|24995.46|24875.46|24993.87|24873.87|8
1636087300000|2021-11-05 04:41:40|24993.82|24873.82|24995.38|24875.38|24995.38|24875.38|24993.35|24873.35|8
1636087310000|2021-11-05 04:41:50|24996.53|24876.53|25001.32|24881.32|25001.32|24881.32|24996.5|24876.5|10
1636087320000|2021-11-05 04:42:00|25001.98|24881.98|25007.5|24887.5|25007.5|24887.5|25001.12|24881.12|10
1636087330000|2021-11-05 04:42:10|25007.07|24887.07|25008.71|24888.71|25008.96|24888.96|25007.07|24887.07|10
1636087340000|2021-11-05 04:42:20|25008.61|24888.61|25006.5|24886.5|25008.61|24888.61|25006.5|24886.5|10
1636087350000|2021-11-05 04:42:30|25006.43|24886.43|25007.07|24887.07|25007.07|24887.07|25006.16|24886.16|8
1636087360000|2021-11-05 04:42:40|25007.19|24887.19|25006.61|24886.61|25007.44|24887.44|25006.35|24886.35|10
1636087370000|2021-11-05 04:42:50|25006.44|24886.44|25007.94|24887.94|25007.94|24887.94|25006.44|24886.44|9
1636087380000|2021-11-05 04:43:00|25007.49|24887.49|25006.59|24886.59|25007.49|24887.49|25006.59|24886.59|8
1636087390000|2021-11-05 04:43:10|25006.92|24886.92|25007.4|24887.4|25008.05|24888.05|25006.92|24886.92|10
1636087400000|2021-11-05 04:43:20|25008.15|24888.15|25009.48|24889.48|25009.48|24889.48|25008.15|24888.15|10
1636087410000|2021-11-05 04:43:30|25009.51|24889.51|25010.05|24890.05|25010.45|24890.45|25009.51|24889.51|8
1636087420000|2021-11-05 04:43:40|25009.82|24889.82|25010.05|24890.05|25011.36|24891.36|25009.15|24889.15|9
1636087430000|2021-11-05 04:43:50|25010.32|24890.32|25011.84|24891.84|25011.84|24891.84|25010.19|24890.19|9
1636087440000|2021-11-05 04:44:00|25011.56|24891.56|25013.3|24893.3|25013.3|24893.3|25011.56|24891.56|9
1636087450000|2021-11-05 04:44:10|25013.27|24893.27|25016.03|24896.03|25018.11|24898.11|25013.27|24893.27|9
1636087460000|2021-11-05 04:44:20|25017.64|24897.64|25027.47|24907.47|25033.19|24913.19|25017.37|24897.37|10
1636087470000|2021-11-05 04:44:30|25027.76|24907.76|25033.55|24913.55|25034.44|24914.44|25027.76|24907.76|10
1636087480000|2021-11-05 04:44:40|25033.92|24913.92|25035.44|24915.44|25035.65|24915.65|25033.92|24913.92|10
1636087490000|2021-11-05 04:44:50|25035.15|24915.15|25035.21|24915.21|25036.65|24916.65|25035.11|24915.11|9
1636087500000|2021-11-05 04:45:00|25035.58|24915.58|25035.59|24915.59|25036.2|24916.2|25035.58|24915.58|8
1636087510000|2021-11-05 04:45:10|25035.65|24915.65|25032.54|24912.54|25035.65|24915.65|25032.54|24912.54|9
1636087520000|2021-11-05 04:45:20|25032.75|24912.75|25031.36|24911.36|25032.75|24912.75|25031.21|24911.21|9
1636087530000|2021-11-05 04:45:30|25031.35|24911.35|25029.9|24909.9|25031.35|24911.35|25029.27|24909.27|10
1636087540000|2021-11-05 04:45:40|25029.76|24909.76|25030.23|24910.23|25030.74|24910.74|25029.25|24909.25|10
1636087550000|2021-11-05 04:45:50|25029.38|24909.38|25026.93|24906.93|25029.41|24909.41|25026.93|24906.93|9
1636087560000|2021-11-05 04:46:00|25027.44|24907.44|25027.81|24907.81|25028.86|24908.86|25027.44|24907.44|10
1636087570000|2021-11-05 04:46:10|25028.92|24908.92|25027.39|24907.39|25029.37|24909.37|25027.39|24907.39|10
1636087580000|2021-11-05 04:46:20|25027.05|24907.05|25033.83|24913.83|25033.83|24913.83|25027.05|24907.05|10
1636087590000|2021-11-05 04:46:30|25034.16|24914.16|25037.78|24917.78|25038.87|24918.87|25034.16|24914.16|10
1636087600000|2021-11-05 04:46:40|25038.26|24918.26|25038.11|24918.11|25038.34|24918.34|25037.7|24917.7|10
1636087610000|2021-11-05 04:46:50|25037.88|24917.88|25042.68|24922.68|25042.68|24922.68|25037.88|24917.88|9
1636087620000|2021-11-05 04:47:00|25043.49|24923.49|25043.42|24923.42|25045.22|24925.22|25043.42|24923.42|10
1636087630000|2021-11-05 04:47:10|25041.93|24921.93|25042.07|24922.07|25044.1|24924.1|25041.33|24921.33|10
1636087640000|2021-11-05 04:47:20|25041.92|24921.92|25044|24924|25044|24924|25041.92|24921.92|10
1636087650000|2021-11-05 04:47:30|25044.03|24924.03|25038.43|24918.43|25044.93|24924.93|25038.43|24918.43|10
1636087660000|2021-11-05 04:47:40|25031.83|24911.83|25018.78|24898.78|25031.83|24911.83|25018.78|24898.78|10
1636087670000|2021-11-05 04:47:50|25016.5|24896.5|25008.41|24888.41|25016.5|24896.5|25008.41|24888.41|10
1636087680000|2021-11-05 04:48:00|25007.08|24887.08|25016.68|24896.68|25016.68|24896.68|25007.08|24887.08|10
1636087690000|2021-11-05 04:48:10|25016.63|24896.63|25024.18|24904.18|25024.18|24904.18|25016.63|24896.63|10
1636087700000|2021-11-05 04:48:20|25024.36|24904.36|25023.45|24903.45|25024.98|24904.98|25023.03|24903.03|10
1636087710000|2021-11-05 04:48:30|25021.78|24901.78|25016.41|24896.41|25021.78|24901.78|25016.41|24896.41|10
1636087720000|2021-11-05 04:48:40|25015.35|24895.35|25015.43|24895.43|25016.12|24896.12|25014.64|24894.64|10
1636087730000|2021-11-05 04:48:50|25014.71|24894.71|25007.39|24887.39|25014.71|24894.71|25007.39|24887.39|10
1636087740000|2021-11-05 04:49:00|25006.71|24886.71|25009.84|24889.84|25009.84|24889.84|25006.71|24886.71|10
1636087750000|2021-11-05 04:49:10|25009.58|24889.58|25009.34|24889.34|25010.54|24890.54|25009.17|24889.17|10
1636087760000|2021-11-05 04:49:20|25009.45|24889.45|25014.06|24894.06|25014.06|24894.06|25009.45|24889.45|8
1636087770000|2021-11-05 04:49:30|25014.55|24894.55|25015.14|24895.14|25015.17|24895.17|25014.54|24894.54|10
1636087780000|2021-11-05 04:49:40|25014.21|24894.21|25015.32|24895.32|25015.56|24895.56|25013.31|24893.31|10
1636087790000|2021-11-05 04:49:50|25015.41|24895.41|25015.5|24895.5|25015.8|24895.8|25015.13|24895.13|9
1636087800000|2021-11-05 04:50:00|25015.3|24895.3|25014.61|24894.61|25015.3|24895.3|25014.52|24894.52|8
1636087810000|2021-11-05 04:50:10|25014.51|24894.51|25014.25|24894.25|25014.72|24894.72|25013.85|24893.85|9
1636087820000|2021-11-05 04:50:20|25014.07|24894.07|25015.49|24895.49|25015.59|24895.59|25013.76|24893.76|10
1636087830000|2021-11-05 04:50:30|25015.95|24895.95|25016.5|24896.5|25016.5|24896.5|25015.16|24895.16|9
1636087840000|2021-11-05 04:50:40|25016.37|24896.37|25015.25|24895.25|25016.57|24896.57|25015.25|24895.25|8
1636087850000|2021-11-05 04:50:50|25015.42|24895.42|25017.77|24897.77|25018.09|24898.09|25015.09|24895.09|10
1636087860000|2021-11-05 04:51:00|25017.93|24897.93|25019.18|24899.18|25019.18|24899.18|25016.31|24896.31|9
1636087870000|2021-11-05 04:51:10|25020.81|24900.81|25021.56|24901.56|25022.92|24902.92|25020.81|24900.81|10
1636087880000|2021-11-05 04:51:20|25021.03|24901.03|25017.84|24897.84|25021.03|24901.03|25017.84|24897.84|10
1636087890000|2021-11-05 04:51:30|25017.71|24897.71|25013.47|24893.47|25017.81|24897.81|25012.99|24892.99|9
1636087900000|2021-11-05 04:51:40|25013.38|24893.38|25009.77|24889.77|25013.38|24893.38|25009.56|24889.56|10
1636087910000|2021-11-05 04:51:50|25009.75|24889.75|25007.4|24887.4|25010.73|24890.73|25007.33|24887.33|10
1636087920000|2021-11-05 04:52:00|25007.48|24887.48|25009.31|24889.31|25009.31|24889.31|25007.48|24887.48|10
1636087930000|2021-11-05 04:52:10|25009.52|24889.52|25010|24890|25010|24890|25009.26|24889.26|8
1636087940000|2021-11-05 04:52:20|25010.07|24890.07|25011.11|24891.11|25011.35|24891.35|25009.7|24889.7|9
1636087950000|2021-11-05 04:52:30|25011.12|24891.12|25011.17|24891.17|25011.27|24891.27|25010.96|24890.96|9
1636087960000|2021-11-05 04:52:40|25010.12|24890.12|25014.67|24894.67|25014.67|24894.67|25010.12|24890.12|9
1636087970000|2021-11-05 04:52:50|25014.69|24894.69|25017.29|24897.29|25017.29|24897.29|25014.69|24894.69|9
1636087980000|2021-11-05 04:53:00|25016.9|24896.9|25014.89|24894.89|25016.9|24896.9|25014.6|24894.6|10
1636087990000|2021-11-05 04:53:10|25014.75|24894.75|25018.16|24898.16|25018.16|24898.16|25014.75|24894.75|10
1636088000000|2021-11-05 04:53:20|25016.1|24896.1|25014.77|24894.77|25016.44|24896.44|25013.26|24893.26|10
1636088010000|2021-11-05 04:53:30|25015.06|24895.06|25015.01|24895.01|25015.06|24895.06|25013.47|24893.47|10
1636088020000|2021-11-05 04:53:40|25015.87|24895.87|25016.44|24896.44|25016.44|24896.44|25015.02|24895.02|10
1636088030000|2021-11-05 04:53:50|25016.89|24896.89|25017.13|24897.13|25017.21|24897.21|25016.42|24896.42|10
1636088040000|2021-11-05 04:54:00|25017.12|24897.12|25019.3|24899.3|25019.34|24899.34|25016.74|24896.74|10
1636088050000|2021-11-05 04:54:10|25020.92|24900.92|25021.53|24901.53|25022.27|24902.27|25020.92|24900.92|10
1636088060000|2021-11-05 04:54:20|25022|24902|25021.83|24901.83|25022|24902|25021.65|24901.65|10
1636088070000|2021-11-05 04:54:30|25021.88|24901.88|25023.24|24903.24|25024.13|24904.13|25021.58|24901.58|10
1636088080000|2021-11-05 04:54:40|25023.52|24903.52|25023.84|24903.84|25023.97|24903.97|25022.58|24902.58|8
1636088090000|2021-11-05 04:54:50|25023.89|24903.89|25023.86|24903.86|25023.94|24903.94|25023.69|24903.69|10
1636088100000|2021-11-05 04:55:00|25024.09|24904.09|25024.75|24904.75|25025.56|24905.56|25024.04|24904.04|10
1636088110000|2021-11-05 04:55:10|25023.77|24903.77|25022.5|24902.5|25023.77|24903.77|25021.14|24901.14|10
1636088120000|2021-11-05 04:55:20|25022.19|24902.19|25020.24|24900.24|25022.71|24902.71|25020.24|24900.24|10
1636088130000|2021-11-05 04:55:30|25019.73|24899.73|25018.38|24898.38|25019.73|24899.73|25018.38|24898.38|9
1636088140000|2021-11-05 04:55:40|25018.2|24898.2|25017.41|24897.41|25018.57|24898.57|25017.07|24897.07|9
1636088150000|2021-11-05 04:55:50|25016.8|24896.8|25015.99|24895.99|25016.84|24896.84|25015.99|24895.99|8
1636088160000|2021-11-05 04:56:00|25015.65|24895.65|25015.36|24895.36|25015.67|24895.67|25013.77|24893.77|10
1636088170000|2021-11-05 04:56:10|25015.12|24895.12|25014.48|24894.48|25015.12|24895.12|25013.31|24893.31|10
1636088180000|2021-11-05 04:56:20|25014.37|24894.37|25015.94|24895.94|25015.94|24895.94|25014.07|24894.07|10
1636088190000|2021-11-05 04:56:30|25016.05|24896.05|25014.83|24894.83|25016.05|24896.05|25014.76|24894.76|10
1636088200000|2021-11-05 04:56:40|25014.77|24894.77|25016.69|24896.69|25016.86|24896.86|25014.77|24894.77|10
1636088210000|2021-11-05 04:56:50|25017.78|24897.78|25018.23|24898.23|25018.57|24898.57|25017.62|24897.62|10
1636088220000|2021-11-05 04:57:00|25019.13|24899.13|25018.22|24898.22|25019.25|24899.25|25017.18|24897.18|10
1636088230000|2021-11-05 04:57:10|25018.35|24898.35|25019.33|24899.33|25019.38|24899.38|25018.13|24898.13|10
1636088240000|2021-11-05 04:57:20|25020.62|24900.62|25019.01|24899.01|25020.62|24900.62|25019.01|24899.01|10
1636088250000|2021-11-05 04:57:30|25019.03|24899.03|25018.41|24898.41|25019.44|24899.44|25018.14|24898.14|10
1636088260000|2021-11-05 04:57:40|25018.04|24898.04|25016.09|24896.09|25018.33|24898.33|25016.01|24896.01|9
1636088270000|2021-11-05 04:57:50|25016.71|24896.71|25015.09|24895.09|25017.91|24897.91|25015.01|24895.01|10
1636088280000|2021-11-05 04:58:00|25014.54|24894.54|25014.18|24894.18|25014.77|24894.77|25013.81|24893.81|9
1636088290000|2021-11-05 04:58:10|25014|24894|25012.2|24892.2|25014.18|24894.18|25012|24892|10
1636088300000|2021-11-05 04:58:20|25011.7|24891.7|25008.28|24888.28|25011.7|24891.7|25008.28|24888.28|10
1636088310000|2021-11-05 04:58:30|25008.51|24888.51|25007.51|24887.51|25008.51|24888.51|25006.78|24886.78|10
1636088320000|2021-11-05 04:58:40|25006.23|24886.23|25005.97|24885.97|25006.23|24886.23|25005.82|24885.82|9
1636088330000|2021-11-05 04:58:50|25006.1|24886.1|25006.32|24886.32|25007.66|24887.66|25006.1|24886.1|10
1636088340000|2021-11-05 04:59:00|25006.71|24886.71|25006.55|24886.55|25006.97|24886.97|25006.39|24886.39|10
1636088350000|2021-11-05 04:59:10|25006.26|24886.26|25006.12|24886.12|25007.91|24887.91|25006.12|24886.12|10
1636088360000|2021-11-05 04:59:20|25006.23|24886.23|25005.15|24885.15|25006.45|24886.45|25004.94|24884.94|10
1636088370000|2021-11-05 04:59:30|25005.22|24885.22|25005.92|24885.92|25006.03|24886.03|25005.1|24885.1|10
1636088380000|2021-11-05 04:59:40|25005.99|24885.99|25006.75|24886.75|25006.84|24886.84|25005.95|24885.95|9
1636088390000|2021-11-05 04:59:50|25007.42|24887.42|25008.83|24888.83|25008.83|24888.83|25007.02|24887.02|10
1636088400000|2021-11-05 05:00:00|25009.5|24889.5|25009.4|24889.4|25009.92|24889.92|25008.7|24888.7|10
1636088410000|2021-11-05 05:00:10|25009.42|24889.42|25011.72|24891.72|25011.72|24891.72|25009.42|24889.42|9
1636088420000|2021-11-05 05:00:20|25012.07|24892.07|25014|24894|25014|24894|25011.86|24891.86|10
1636088430000|2021-11-05 05:00:30|25015.48|24895.48|25013.55|24893.55|25015.48|24895.48|25013.55|24893.55|9
1636088440000|2021-11-05 05:00:40|25013.39|24893.39|25016.79|24896.79|25016.82|24896.82|25013.36|24893.36|10
1636088450000|2021-11-05 05:00:50|25016.62|24896.62|25014.78|24894.78|25017.07|24897.07|25014.78|24894.78|9
1636088460000|2021-11-05 05:01:00|25015.7|24895.7|25015.23|24895.23|25016.88|24896.88|25015.23|24895.23|9
1636088470000|2021-11-05 05:01:10|25015.26|24895.26|25011.26|24891.26|25016.55|24896.55|25010.5|24890.5|10
1636088480000|2021-11-05 05:01:20|25011.46|24891.46|25013.57|24893.57|25013.74|24893.74|25011.46|24891.46|10
1636088490000|2021-11-05 05:01:30|25013.46|24893.46|25013.17|24893.17|25013.46|24893.46|25012.84|24892.84|9
1636088500000|2021-11-05 05:01:40|25013.03|24893.03|25014.98|24894.98|25015.69|24895.69|25013.03|24893.03|9
1636088510000|2021-11-05 05:01:50|25014.91|24894.91|25014|24894|25014.91|24894.91|25012.8|24892.8|10
1636088520000|2021-11-05 05:02:00|25014.01|24894.01|25007.78|24887.78|25014.01|24894.01|25007.78|24887.78|10
1636088530000|2021-11-05 05:02:10|25007.62|24887.62|25009.73|24889.73|25009.73|24889.73|25007.62|24887.62|10
1636088540000|2021-11-05 05:02:20|25009.84|24889.84|25008.58|24888.58|25010.08|24890.08|25008.09|24888.09|9
1636088550000|2021-11-05 05:02:30|25007.92|24887.92|25010.11|24890.11|25010.35|24890.35|25007.92|24887.92|10
1636088560000|2021-11-05 05:02:40|25009.87|24889.87|25009.84|24889.84|25010.36|24890.36|25009.84|24889.84|10
1636088570000|2021-11-05 05:02:50|25008.6|24888.6|25003.1|24883.1|25008.66|24888.66|25003.03|24883.03|10
1636088580000|2021-11-05 05:03:00|25001.6|24881.6|24995.39|24875.39|25001.6|24881.6|24995.39|24875.39|10
1636088590000|2021-11-05 05:03:10|24995.07|24875.07|24989.58|24869.58|24995.07|24875.07|24989.58|24869.58|10
1636088600000|2021-11-05 05:03:20|24989.26|24869.26|24988.8|24868.8|24989.26|24869.26|24986.92|24866.92|9
1636088610000|2021-11-05 05:03:30|24988.51|24868.51|24991.88|24871.88|24991.88|24871.88|24988.51|24868.51|9
1636088620000|2021-11-05 05:03:40|24992.04|24872.04|24991.82|24871.82|24993.1|24873.1|24991.82|24871.82|10
1636088630000|2021-11-05 05:03:50|24991.65|24871.65|24993.03|24873.03|24994.06|24874.06|24991.17|24871.17|10
1636088640000|2021-11-05 05:04:00|24992.68|24872.68|24990.14|24870.14|24992.68|24872.68|24990.14|24870.14|10
1636088650000|2021-11-05 05:04:10|24989.66|24869.66|24988.65|24868.65|24989.66|24869.66|24988.08|24868.08|9
1636088660000|2021-11-05 05:04:20|24988.67|24868.67|24988.92|24868.92|24988.94|24868.94|24988.07|24868.07|10
1636088670000|2021-11-05 05:04:30|24988.26|24868.26|24988.07|24868.07|24988.26|24868.26|24987.29|24867.29|10
1636088680000|2021-11-05 05:04:40|24986.95|24866.95|24984.61|24864.61|24987.29|24867.29|24984.14|24864.14|10
1636088690000|2021-11-05 05:04:50|24984.47|24864.47|24981.22|24861.22|24984.47|24864.47|24981.22|24861.22|10
1636088700000|2021-11-05 05:05:00|24980.65|24860.65|24978.39|24858.39|24980.94|24860.94|24978.39|24858.39|9
1636088710000|2021-11-05 05:05:10|24976.24|24856.24|24978.98|24858.98|24979.3|24859.3|24975.74|24855.74|10
1636088720000|2021-11-05 05:05:20|24979.21|24859.21|24977.7|24857.7|24979.21|24859.21|24975.11|24855.11|10
1636088730000|2021-11-05 05:05:30|24977.97|24857.97|24978.91|24858.91|24978.91|24858.91|24976.16|24856.16|10
1636088740000|2021-11-05 05:05:40|24978.75|24858.75|24977.68|24857.68|24979.09|24859.09|24976.93|24856.93|10
1636088750000|2021-11-05 05:05:50|24979.91|24859.91|24982.24|24862.24|24982.41|24862.41|24979.81|24859.81|10
1636088760000|2021-11-05 05:06:00|24982.8|24862.8|24986.15|24866.15|24986.15|24866.15|24982.68|24862.68|10
1636088770000|2021-11-05 05:06:10|24988.44|24868.44|24986.87|24866.87|24988.86|24868.86|24986.75|24866.75|10
1636088780000|2021-11-05 05:06:20|24986.89|24866.89|24986.85|24866.85|24988.09|24868.09|24986.41|24866.41|10
1636088790000|2021-11-05 05:06:30|24986.4|24866.4|24982.65|24862.65|24986.4|24866.4|24982.12|24862.12|10
1636088800000|2021-11-05 05:06:40|24982.25|24862.25|24980.5|24860.5|24982.25|24862.25|24979.92|24859.92|10
1636088810000|2021-11-05 05:06:50|24980.46|24860.46|24980.54|24860.54|24980.93|24860.93|24978.84|24858.84|10
1636088820000|2021-11-05 05:07:00|24980.45|24860.45|24979.45|24859.45|24981.78|24861.78|24979.43|24859.43|10
1636088830000|2021-11-05 05:07:10|24979.69|24859.69|24979.8|24859.8|24980.32|24860.32|24979.24|24859.24|10
1636088840000|2021-11-05 05:07:20|24979.46|24859.46|24979.96|24859.96|24981.33|24861.33|24979.46|24859.46|9
1636088850000|2021-11-05 05:07:30|24980.1|24860.1|24980.73|24860.73|24980.73|24860.73|24979.14|24859.14|8
1636088860000|2021-11-05 05:07:40|24982.46|24862.46|24981.59|24861.59|24982.81|24862.81|24981.59|24861.59|10
1636088870000|2021-11-05 05:07:50|24981.11|24861.11|24979.54|24859.54|24981.14|24861.14|24979.54|24859.54|9
1636088880000|2021-11-05 05:08:00|24979.55|24859.55|24979.03|24859.03|24979.55|24859.55|24978.12|24858.12|10
1636088890000|2021-11-05 05:08:10|24978.83|24858.83|24977.87|24857.87|24979.48|24859.48|24977.87|24857.87|9
1636088900000|2021-11-05 05:08:20|24975.64|24855.64|24978.8|24858.8|24978.8|24858.8|24974.81|24854.81|10
1636088910000|2021-11-05 05:08:30|24980.12|24860.12|24981.64|24861.64|24981.64|24861.64|24980.12|24860.12|10
1636088920000|2021-11-05 05:08:40|24982.06|24862.06|24981.57|24861.57|24982.06|24862.06|24980.14|24860.14|9
1636088930000|2021-11-05 05:08:50|24982.29|24862.29|24981.22|24861.22|24982.29|24862.29|24980.27|24860.27|9
1636088940000|2021-11-05 05:09:00|24982.46|24862.46|24981.8|24861.8|24983.08|24863.08|24981.77|24861.77|10
1636088950000|2021-11-05 05:09:10|24985.05|24865.05|24985.73|24865.73|24985.73|24865.73|24984.46|24864.46|9
1636088960000|2021-11-05 05:09:20|24986.15|24866.15|24984.97|24864.97|24986.15|24866.15|24984.29|24864.29|9
1636088970000|2021-11-05 05:09:30|24984.62|24864.62|24985.34|24865.34|24985.38|24865.38|24984.62|24864.62|9
1636088980000|2021-11-05 05:09:40|24986.11|24866.11|24988.95|24868.95|24988.95|24868.95|24986.11|24866.11|9
1636088990000|2021-11-05 05:09:50|24990.06|24870.06|24989.9|24869.9|24990.52|24870.52|24989.84|24869.84|10
1636089000000|2021-11-05 05:10:00|24990.1|24870.1|24991.09|24871.09|24991.13|24871.13|24989.54|24869.54|10
1636089010000|2021-11-05 05:10:10|24990.91|24870.91|24987.69|24867.69|24990.91|24870.91|24986.2|24866.2|10
1636089020000|2021-11-05 05:10:20|24988.17|24868.17|24989.47|24869.47|24990.82|24870.82|24988.17|24868.17|9
1636089030000|2021-11-05 05:10:30|24989.07|24869.07|24987.53|24867.53|24989.27|24869.27|24987.53|24867.53|10
1636089040000|2021-11-05 05:10:40|24987.72|24867.72|24988.33|24868.33|24989.56|24869.56|24987.72|24867.72|9
1636089050000|2021-11-05 05:10:50|24988.32|24868.32|24987.51|24867.51|24988.56|24868.56|24987.38|24867.38|9
1636089060000|2021-11-05 05:11:00|24987.73|24867.73|24977.66|24857.66|24987.73|24867.73|24977.66|24857.66|10
1636089070000|2021-11-05 05:11:10|24977.49|24857.49|24979.43|24859.43|24979.43|24859.43|24976.73|24856.73|10
1636089080000|2021-11-05 05:11:20|24979.29|24859.29|24978.39|24858.39|24979.49|24859.49|24978.39|24858.39|9
1636089090000|2021-11-05 05:11:30|24977.66|24857.66|24976.74|24856.74|24977.66|24857.66|24976.74|24856.74|10
1636089100000|2021-11-05 05:11:40|24976.54|24856.54|24977.45|24857.45|24977.45|24857.45|24976.53|24856.53|9
1636089110000|2021-11-05 05:11:50|24977.41|24857.41|24975.55|24855.55|24977.41|24857.41|24974.12|24854.12|9
1636089120000|2021-11-05 05:12:00|24975.63|24855.63|24974.13|24854.13|24975.63|24855.63|24974.13|24854.13|10
1636089130000|2021-11-05 05:12:10|24973.92|24853.92|24968.75|24848.75|24973.98|24853.98|24968.75|24848.75|10
1636089140000|2021-11-05 05:12:20|24968.46|24848.46|24967.81|24847.81|24969.65|24849.65|24967.38|24847.38|10
1636089150000|2021-11-05 05:12:30|24968.12|24848.12|24967.09|24847.09|24968.2|24848.2|24966.96|24846.96|10
1636089160000|2021-11-05 05:12:40|24967.05|24847.05|24962.97|24842.97|24967.05|24847.05|24961.39|24841.39|9
1636089170000|2021-11-05 05:12:50|24962.03|24842.03|24964.34|24844.34|24964.34|24844.34|24961.59|24841.59|10
1636089180000|2021-11-05 05:13:00|24964.53|24844.53|24966.82|24846.82|24966.82|24846.82|24964.2|24844.2|10
1636089190000|2021-11-05 05:13:10|24967.4|24847.4|24969.53|24849.53|24969.53|24849.53|24967.4|24847.4|9
1636089200000|2021-11-05 05:13:20|24969.6|24849.6|24969.82|24849.82|24970.63|24850.63|24969.52|24849.52|10
1636089210000|2021-11-05 05:13:30|24970.08|24850.08|24970.5|24850.5|24970.56|24850.56|24969.48|24849.48|10
1636089220000|2021-11-05 05:13:40|24970.57|24850.57|24972.74|24852.74|24972.74|24852.74|24970.57|24850.57|10
1636089230000|2021-11-05 05:13:50|24972.98|24852.98|24979.17|24859.17|24979.23|24859.23|24972.98|24852.98|9
1636089240000|2021-11-05 05:14:00|24978.65|24858.65|24978.28|24858.28|24978.65|24858.65|24976.86|24856.86|9
1636089250000|2021-11-05 05:14:10|24978.23|24858.23|24975.82|24855.82|24978.59|24858.59|24975.82|24855.82|10
1636089260000|2021-11-05 05:14:20|24976.57|24856.57|24972.49|24852.49|24976.77|24856.77|24972.49|24852.49|10
1636089270000|2021-11-05 05:14:30|24972.25|24852.25|24970.21|24850.21|24972.25|24852.25|24970.16|24850.16|8
1636089280000|2021-11-05 05:14:40|24969.89|24849.89|24966.9|24846.9|24969.89|24849.89|24966.9|24846.9|10
1636089290000|2021-11-05 05:14:50|24966.8|24846.8|24965.11|24845.11|24967.18|24847.18|24965.11|24845.11|10
1636089300000|2021-11-05 05:15:00|24964.93|24844.93|24967.21|24847.21|24967.21|24847.21|24962.44|24842.44|10
1636089310000|2021-11-05 05:15:10|24968.24|24848.24|24968.71|24848.71|24968.71|24848.71|24967.28|24847.28|10
1636089320000|2021-11-05 05:15:20|24968.72|24848.72|24968.99|24848.99|24969.56|24849.56|24968.69|24848.69|8
1636089330000|2021-11-05 05:15:30|24968.98|24848.98|24970.85|24850.85|24970.85|24850.85|24968.53|24848.53|9
1636089340000|2021-11-05 05:15:40|24970.47|24850.47|24971.19|24851.19|24972.26|24852.26|24970.47|24850.47|10
1636089350000|2021-11-05 05:15:50|24971.06|24851.06|24971.63|24851.63|24971.63|24851.63|24969.62|24849.62|10
1636089360000|2021-11-05 05:16:00|24971.83|24851.83|24971.45|24851.45|24972.02|24852.02|24970.73|24850.73|10
1636089370000|2021-11-05 05:16:10|24971.1|24851.1|24972.68|24852.68|24973.56|24853.56|24970.88|24850.88|9
1636089380000|2021-11-05 05:16:20|24974.25|24854.25|24972.5|24852.5|24974.25|24854.25|24971.45|24851.45|10
1636089390000|2021-11-05 05:16:30|24972.42|24852.42|24972.95|24852.95|24973.23|24853.23|24972.1|24852.1|9
1636089400000|2021-11-05 05:16:40|24972.98|24852.98|24972.12|24852.12|24973.11|24853.11|24971.81|24851.81|10
1636089410000|2021-11-05 05:16:50|24972.2|24852.2|24973.68|24853.68|24974.05|24854.05|24972.2|24852.2|10
1636089420000|2021-11-05 05:17:00|24973.7|24853.7|24971.4|24851.4|24973.7|24853.7|24970.93|24850.93|10
1636089430000|2021-11-05 05:17:10|24971.82|24851.82|24973.56|24853.56|24973.56|24853.56|24971.82|24851.82|10
1636089440000|2021-11-05 05:17:20|24973.8|24853.8|24977.25|24857.25|24977.25|24857.25|24972.87|24852.87|10
1636089450000|2021-11-05 05:17:30|24977.29|24857.29|24977.11|24857.11|24977.84|24857.84|24977.11|24857.11|9
1636089460000|2021-11-05 05:17:40|24977.16|24857.16|24976.68|24856.68|24977.3|24857.3|24976.68|24856.68|8
1636089470000|2021-11-05 05:17:50|24977.29|24857.29|24978.75|24858.75|24978.75|24858.75|24977.29|24857.29|9
1636089480000|2021-11-05 05:18:00|24979.35|24859.35|24977.59|24857.59|24980.83|24860.83|24977.59|24857.59|9
1636089490000|2021-11-05 05:18:10|24977.6|24857.6|24977.46|24857.46|24979.39|24859.39|24977.46|24857.46|10
1636089500000|2021-11-05 05:18:20|24977.44|24857.44|24977.52|24857.52|24977.52|24857.52|24976.62|24856.62|10
1636089510000|2021-11-05 05:18:30|24977.55|24857.55|24978.45|24858.45|24978.45|24858.45|24976.84|24856.84|10
1636089520000|2021-11-05 05:18:40|24978.25|24858.25|24971.14|24851.14|24978.25|24858.25|24970.98|24850.98|9
1636089530000|2021-11-05 05:18:50|24971.12|24851.12|24971.55|24851.55|24971.72|24851.72|24971.12|24851.12|8
1636089540000|2021-11-05 05:19:00|24971.38|24851.38|24971.14|24851.14|24972.13|24852.13|24971.14|24851.14|10
1636089550000|2021-11-05 05:19:10|24971.18|24851.18|24969.57|24849.57|24971.18|24851.18|24968.38|24848.38|9
1636089560000|2021-11-05 05:19:20|24969.25|24849.25|24967.45|24847.45|24969.78|24849.78|24967.45|24847.45|10
1636089570000|2021-11-05 05:19:30|24967.5|24847.5|24967.36|24847.36|24967.99|24847.99|24966.91|24846.91|9
1636089580000|2021-11-05 05:19:40|24966.87|24846.87|24970.88|24850.88|24971.52|24851.52|24966.07|24846.07|10
1636089590000|2021-11-05 05:19:50|24971.42|24851.42|24973.09|24853.09|24973.09|24853.09|24971.27|24851.27|10
1636089600000|2021-11-05 05:20:00|24972.65|24852.65|24972.86|24852.86|24972.86|24852.86|24971.34|24851.34|10
1636089610000|2021-11-05 05:20:10|24973.07|24853.07|24974.64|24854.64|24974.64|24854.64|24972.42|24852.42|10
1636089620000|2021-11-05 05:20:20|24975.12|24855.12|24981.26|24861.26|24981.26|24861.26|24975.12|24855.12|9
1636089630000|2021-11-05 05:20:30|24981.4|24861.4|24983.12|24863.12|24983.22|24863.22|24981.35|24861.35|10
1636089640000|2021-11-05 05:20:40|24982.88|24862.88|24982.39|24862.39|24982.93|24862.93|24980.28|24860.28|10
1636089650000|2021-11-05 05:20:50|24982.72|24862.72|24981.44|24861.44|24983.48|24863.48|24981.44|24861.44|10
1636089660000|2021-11-05 05:21:00|24981.91|24861.91|24981.54|24861.54|24981.91|24861.91|24980.68|24860.68|9
1636089670000|2021-11-05 05:21:10|24981.8|24861.8|24981.06|24861.06|24981.8|24861.8|24981.03|24861.03|10
1636089680000|2021-11-05 05:21:20|24981.17|24861.17|24981.4|24861.4|24981.68|24861.68|24981.17|24861.17|10
1636089690000|2021-11-05 05:21:30|24981.47|24861.47|24981.53|24861.53|24981.89|24861.89|24980.86|24860.86|7
1636089700000|2021-11-05 05:21:40|24981.43|24861.43|24982.1|24862.1|24983.61|24863.61|24981.43|24861.43|9
1636089710000|2021-11-05 05:21:50|24981.86|24861.86|24984.2|24864.2|24984.2|24864.2|24981.86|24861.86|10
1636089720000|2021-11-05 05:22:00|24984.16|24864.16|24984.24|24864.24|24985.1|24865.1|24983.77|24863.77|10
1636089730000|2021-11-05 05:22:10|24984.05|24864.05|24983.38|24863.38|24984.05|24864.05|24983.05|24863.05|10
1636089740000|2021-11-05 05:22:20|24985.07|24865.07|24988.95|24868.95|24989.89|24869.89|24985.07|24865.07|10
1636089750000|2021-11-05 05:22:30|24989.01|24869.01|24988.85|24868.85|24989.4|24869.4|24988.85|24868.85|9
1636089760000|2021-11-05 05:22:40|24988.83|24868.83|24987.08|24867.08|24988.99|24868.99|24987.08|24867.08|10
1636089770000|2021-11-05 05:22:50|24987.26|24867.26|24989.86|24869.86|24989.86|24869.86|24987.18|24867.18|10
1636089780000|2021-11-05 05:23:00|24989.36|24869.36|24990.55|24870.55|24991.02|24871.02|24988.48|24868.48|10
1636089790000|2021-11-05 05:23:10|24990.58|24870.58|24995.7|24875.7|24995.7|24875.7|24990.22|24870.22|9
1636089800000|2021-11-05 05:23:20|24996.28|24876.28|24998.17|24878.17|24998.17|24878.17|24995.89|24875.89|10
1636089810000|2021-11-05 05:23:30|24996.35|24876.35|24994.32|24874.32|24996.88|24876.88|24994.32|24874.32|10
1636089820000|2021-11-05 05:23:40|24993.68|24873.68|24989.61|24869.61|24993.68|24873.68|24989.61|24869.61|10
1636089830000|2021-11-05 05:23:50|24989.41|24869.41|24990.02|24870.02|24990.02|24870.02|24987.76|24867.76|10
1636089840000|2021-11-05 05:24:00|24989.22|24869.22|24990.59|24870.59|24991.76|24871.76|24989.22|24869.22|10
1636089850000|2021-11-05 05:24:10|24991.06|24871.06|24991.43|24871.43|24992.91|24872.91|24990.77|24870.77|10
1636089860000|2021-11-05 05:24:20|24990.95|24870.95|24987.5|24867.5|24990.95|24870.95|24987.5|24867.5|10
1636089870000|2021-11-05 05:24:30|24985.87|24865.87|24986.37|24866.37|24986.82|24866.82|24985.87|24865.87|7
1636089880000|2021-11-05 05:24:40|24986.3|24866.3|24986.69|24866.69|24986.69|24866.69|24985.46|24865.46|10
1636089890000|2021-11-05 05:24:50|24986.59|24866.59|24987.95|24867.95|24988.07|24868.07|24986.59|24866.59|8
1636089900000|2021-11-05 05:25:00|24987.97|24867.97|24989.2|24869.2|24989.2|24869.2|24987.97|24867.97|8
1636089910000|2021-11-05 05:25:10|24989.4|24869.4|24990.19|24870.19|24990.87|24870.87|24989.3|24869.3|9
1636089920000|2021-11-05 05:25:20|24990.5|24870.5|24991.16|24871.16|24991.35|24871.35|24990.5|24870.5|9
1636089930000|2021-11-05 05:25:30|24991.2|24871.2|24992.91|24872.91|24993.21|24873.21|24991.2|24871.2|10
1636089940000|2021-11-05 05:25:40|24993.08|24873.08|24991.86|24871.86|24993.41|24873.41|24991.65|24871.65|9
1636089950000|2021-11-05 05:25:50|24992.06|24872.06|24993.05|24873.05|24993.37|24873.37|24991.63|24871.63|10
1636089960000|2021-11-05 05:26:00|24992.97|24872.97|24995.45|24875.45|24995.45|24875.45|24992.72|24872.72|10
1636089970000|2021-11-05 05:26:10|24995.4|24875.4|25000.95|24880.95|25000.95|24880.95|24995.4|24875.4|10
1636089980000|2021-11-05 05:26:20|24999.89|24879.89|25001.74|24881.74|25001.91|24881.91|24999.89|24879.89|9
1636089990000|2021-11-05 05:26:30|25001.77|24881.77|25003.16|24883.16|25003.16|24883.16|25000.93|24880.93|10
1636090000000|2021-11-05 05:26:40|25002.74|24882.74|25005.36|24885.36|25005.36|24885.36|25002.74|24882.74|10
1636090010000|2021-11-05 05:26:50|25005.66|24885.66|25011.22|24891.22|25011.22|24891.22|25005.08|24885.08|10
1636090020000|2021-11-05 05:27:00|25011.64|24891.64|25009.77|24889.77|25011.64|24891.64|25008.36|24888.36|10
1636090030000|2021-11-05 05:27:10|25009.98|24889.98|25010.61|24890.61|25010.61|24890.61|25007.72|24887.72|9
1636090040000|2021-11-05 05:27:20|25010.68|24890.68|25009.67|24889.67|25011.43|24891.43|25009.67|24889.67|9
1636090050000|2021-11-05 05:27:30|25009.54|24889.54|25011.11|24891.11|25011.12|24891.12|25009.54|24889.54|10
1636090060000|2021-11-05 05:27:40|25011.89|24891.89|25013.41|24893.41|25013.61|24893.61|25011.89|24891.89|10
1636090070000|2021-11-05 05:27:50|25014.92|24894.92|25013.28|24893.28|25014.92|24894.92|25013.21|24893.21|10
1636090080000|2021-11-05 05:28:00|25013.51|24893.51|25013.37|24893.37|25013.84|24893.84|25012.23|24892.23|9
1636090090000|2021-11-05 05:28:10|25012.27|24892.27|25013.01|24893.01|25013.38|24893.38|25011.24|24891.24|9
1636090100000|2021-11-05 05:28:20|25013.1|24893.1|25011.49|24891.49|25013.1|24893.1|25009.15|24889.15|10
1636090110000|2021-11-05 05:28:30|25010.82|24890.82|25013.27|24893.27|25013.63|24893.63|25010.82|24890.82|10
1636090120000|2021-11-05 05:28:40|25013.2|24893.2|25012.2|24892.2|25013.47|24893.47|25012.2|24892.2|10
1636090130000|2021-11-05 05:28:50|25011.82|24891.82|25011.09|24891.09|25012.03|24892.03|25011.09|24891.09|9
1636090140000|2021-11-05 05:29:00|25010.65|24890.65|25008.87|24888.87|25010.65|24890.65|25008.36|24888.36|10
1636090150000|2021-11-05 05:29:10|25008.42|24888.42|25006.81|24886.81|25008.42|24888.42|25006.68|24886.68|10
1636090160000|2021-11-05 05:29:20|25005.76|24885.76|25005.77|24885.77|25006.1|24886.1|25005.72|24885.72|9
1636090170000|2021-11-05 05:29:30|25006.25|24886.25|25008.83|24888.83|25009|24889|25006.03|24886.03|9
1636090180000|2021-11-05 05:29:40|25008.69|24888.69|25009.71|24889.71|25009.71|24889.71|25008.49|24888.49|8
1636090190000|2021-11-05 05:29:50|25012.15|24892.15|25012.06|24892.06|25012.23|24892.23|25011.13|24891.13|9
1636090200000|2021-11-05 05:30:00|25012.19|24892.19|25016.14|24896.14|25016.14|24896.14|25011.39|24891.39|10
1636090210000|2021-11-05 05:30:10|25016.16|24896.16|25021.15|24901.15|25021.15|24901.15|25016.16|24896.16|10
1636090220000|2021-11-05 05:30:20|25021.81|24901.81|25025.67|24905.67|25025.67|24905.67|25021.81|24901.81|10
1636090230000|2021-11-05 05:30:30|25025.82|24905.82|25026.36|24906.36|25026.36|24906.36|25025.78|24905.78|10
1636090240000|2021-11-05 05:30:40|25026.15|24906.15|25024.6|24904.6|25027.68|24907.68|25023.67|24903.67|10
1636090250000|2021-11-05 05:30:50|25027.37|24907.37|25025.77|24905.77|25035.01|24915.01|25025.77|24905.77|10
1636090260000|2021-11-05 05:31:00|25026.61|24906.61|25028.84|24908.84|25028.85|24908.85|25026.61|24906.61|10
1636090270000|2021-11-05 05:31:10|25028.81|24908.81|25025.33|24905.33|25028.87|24908.87|25025.33|24905.33|10
1636090280000|2021-11-05 05:31:20|25024.49|24904.49|25019.53|24899.53|25024.49|24904.49|25019.53|24899.53|10
1636090290000|2021-11-05 05:31:30|25019.87|24899.87|25020.72|24900.72|25021.5|24901.5|25019.87|24899.87|9
1636090300000|2021-11-05 05:31:40|25020.78|24900.78|25021.64|24901.64|25022.85|24902.85|25020.78|24900.78|10
1636090310000|2021-11-05 05:31:50|25021.7|24901.7|25022.13|24902.13|25022.44|24902.44|25021.7|24901.7|9
1636090320000|2021-11-05 05:32:00|25022.53|24902.53|25023.97|24903.97|25023.97|24903.97|25021.91|24901.91|9
1636090330000|2021-11-05 05:32:10|25024.93|24904.93|25024.63|24904.63|25025.01|24905.01|25023.9|24903.9|10
1636090340000|2021-11-05 05:32:20|25024.42|24904.42|25029.21|24909.21|25029.21|24909.21|25024.42|24904.42|10
1636090350000|2021-11-05 05:32:30|25029.37|24909.37|25021.81|24901.81|25029.37|24909.37|25021.81|24901.81|10
1636090360000|2021-11-05 05:32:40|25021.91|24901.91|25021.42|24901.42|25022.71|24902.71|25021.42|24901.42|10
1636090370000|2021-11-05 05:32:50|25020.75|24900.75|25016.03|24896.03|25020.75|24900.75|25016.03|24896.03|10
1636090380000|2021-11-05 05:33:00|25016.28|24896.28|25015.97|24895.97|25016.28|24896.28|25015.08|24895.08|9
1636090390000|2021-11-05 05:33:10|25015.58|24895.58|25014.75|24894.75|25015.58|24895.58|25014.29|24894.29|10
1636090400000|2021-11-05 05:33:20|25016.07|24896.07|25015.27|24895.27|25016.07|24896.07|25014.94|24894.94|10
1636090410000|2021-11-05 05:33:30|25013.11|24893.11|25012.92|24892.92|25013.78|24893.78|25012|24892|10
1636090420000|2021-11-05 05:33:40|25012.97|24892.97|25013.05|24893.05|25013.96|24893.96|25012.92|24892.92|10
1636090430000|2021-11-05 05:33:50|25013.23|24893.23|25011.27|24891.27|25013.23|24893.23|25011.27|24891.27|9
1636090440000|2021-11-05 05:34:00|25010.78|24890.78|25014.79|24894.79|25014.79|24894.79|25010.78|24890.78|10
1636090450000|2021-11-05 05:34:10|25014.46|24894.46|25014.1|24894.1|25015.59|24895.59|25013.99|24893.99|10
1636090460000|2021-11-05 05:34:20|25013.69|24893.69|25012.62|24892.62|25013.79|24893.79|25012.62|24892.62|10
1636090470000|2021-11-05 05:34:30|25012.77|24892.77|25011.56|24891.56|25013.58|24893.58|25011.56|24891.56|10
1636090480000|2021-11-05 05:34:40|25011.16|24891.16|25011.66|24891.66|25011.8|24891.8|25010.7|24890.7|9
1636090490000|2021-11-05 05:34:50|25011.19|24891.19|25010.13|24890.13|25011.39|24891.39|25009.93|24889.93|8
1636090500000|2021-11-05 05:35:00|25010.01|24890.01|25010.24|24890.24|25010.55|24890.55|25010.01|24890.01|8
1636090510000|2021-11-05 05:35:10|25010.76|24890.76|24998.03|24878.03|25010.76|24890.76|24998.03|24878.03|10
1636090520000|2021-11-05 05:35:20|24997.56|24877.56|24993.23|24873.23|24997.56|24877.56|24993.23|24873.23|9
1636090530000|2021-11-05 05:35:30|24992.46|24872.46|24985.74|24865.74|24992.46|24872.46|24985.74|24865.74|10
1636090540000|2021-11-05 05:35:40|24986.01|24866.01|24978.97|24858.97|24986.01|24866.01|24978.97|24858.97|10
1636090550000|2021-11-05 05:35:50|24977.59|24857.59|24972.61|24852.61|24977.59|24857.59|24972.61|24852.61|10
1636090560000|2021-11-05 05:36:00|24972.69|24852.69|24969.69|24849.69|24972.69|24852.69|24969.69|24849.69|10
1636090570000|2021-11-05 05:36:10|24968.2|24848.2|24968.46|24848.46|24968.66|24848.66|24966.83|24846.83|10
1636090580000|2021-11-05 05:36:20|24969.13|24849.13|24966.08|24846.08|24969.13|24849.13|24965.8|24845.8|10
1636090590000|2021-11-05 05:36:30|24965.81|24845.81|24967.38|24847.38|24968.51|24848.51|24965.81|24845.81|10
1636090600000|2021-11-05 05:36:40|24967.54|24847.54|24961.72|24841.72|24968.15|24848.15|24961.27|24841.27|10
1636090610000|2021-11-05 05:36:50|24962.1|24842.1|24975.49|24855.49|24975.49|24855.49|24962.1|24842.1|9
1636090620000|2021-11-05 05:37:00|24973.83|24853.83|24970.35|24850.35|24975.32|24855.32|24970.35|24850.35|10
1636090630000|2021-11-05 05:37:10|24970.12|24850.12|24968.19|24848.19|24970.12|24850.12|24967.95|24847.95|10
1636090640000|2021-11-05 05:37:20|24967.82|24847.82|24965.28|24845.28|24967.82|24847.82|24965.18|24845.18|10
1636090650000|2021-11-05 05:37:30|24965.58|24845.58|24961.64|24841.64|24965.65|24845.65|24961.64|24841.64|9
1636090660000|2021-11-05 05:37:40|24961.88|24841.88|24962.59|24842.59|24963.45|24843.45|24961.25|24841.25|10
1636090670000|2021-11-05 05:37:50|24962.54|24842.54|24961.38|24841.38|24963.55|24843.55|24960.53|24840.53|9
1636090680000|2021-11-05 05:38:00|24961.48|24841.48|24959.79|24839.79|24961.48|24841.48|24959.04|24839.04|9
1636090690000|2021-11-05 05:38:10|24959.93|24839.93|24958.53|24838.53|24959.93|24839.93|24957.58|24837.58|10
1636090700000|2021-11-05 05:38:20|24958.96|24838.96|24957.63|24837.63|24959.31|24839.31|24956.61|24836.61|9
1636090710000|2021-11-05 05:38:30|24959.68|24839.68|24958.22|24838.22|24959.68|24839.68|24958.14|24838.14|10
1636090720000|2021-11-05 05:38:40|24958.35|24838.35|24956.71|24836.71|24958.36|24838.36|24955.77|24835.77|10
1636090730000|2021-11-05 05:38:50|24956.99|24836.99|24955.87|24835.87|24956.99|24836.99|24955.87|24835.87|9
1636090740000|2021-11-05 05:39:00|24955.55|24835.55|24956.72|24836.72|24956.72|24836.72|24955.51|24835.51|8
1636090750000|2021-11-05 05:39:10|24956.52|24836.52|24955.52|24835.52|24957.93|24837.93|24955.52|24835.52|9
1636090760000|2021-11-05 05:39:20|24957.26|24837.26|24953.51|24833.51|24957.26|24837.26|24953.46|24833.46|9
1636090770000|2021-11-05 05:39:30|24952.44|24832.44|24947.73|24827.73|24952.9|24832.9|24947.48|24827.48|10
1636090780000|2021-11-05 05:39:40|24948.29|24828.29|24948.02|24828.02|24948.29|24828.29|24947.62|24827.62|10
1636090790000|2021-11-05 05:39:50|24947.81|24827.81|24948.38|24828.38|24950.74|24830.74|24947.47|24827.47|10
1636090800000|2021-11-05 05:40:00|24948.51|24828.51|24951.09|24831.09|24951.09|24831.09|24948.51|24828.51|10
1636090810000|2021-11-05 05:40:10|24950.73|24830.73|24952.48|24832.48|24952.84|24832.84|24950.73|24830.73|8
1636090820000|2021-11-05 05:40:20|24951.08|24831.08|24948.92|24828.92|24952.59|24832.59|24948.92|24828.92|10
1636090830000|2021-11-05 05:40:30|24948.34|24828.34|24947.18|24827.18|24948.34|24828.34|24947.18|24827.18|10
1636090840000|2021-11-05 05:40:40|24946.72|24826.72|24943.71|24823.71|24946.72|24826.72|24938.36|24818.36|10
1636090850000|2021-11-05 05:40:50|24943.82|24823.82|24942.43|24822.43|24943.97|24823.97|24941.68|24821.68|10
1636090860000|2021-11-05 05:41:00|24943.87|24823.87|24944.53|24824.53|24944.59|24824.59|24943.3|24823.3|10
1636090870000|2021-11-05 05:41:10|24944.4|24824.4|24946.06|24826.06|24946.06|24826.06|24943.79|24823.79|10
1636090880000|2021-11-05 05:41:20|24945.33|24825.33|24947.12|24827.12|24947.12|24827.12|24944.66|24824.66|9
1636090890000|2021-11-05 05:41:30|24947.27|24827.27|24947.98|24827.98|24947.98|24827.98|24946.55|24826.55|8
1636090900000|2021-11-05 05:41:40|24947.53|24827.53|24950.3|24830.3|24950.74|24830.74|24947.53|24827.53|10
1636090910000|2021-11-05 05:41:50|24950.43|24830.43|24955.49|24835.49|24955.49|24835.49|24950.43|24830.43|10
1636090920000|2021-11-05 05:42:00|24955.26|24835.26|24954.8|24834.8|24955.6|24835.6|24954.13|24834.13|10
1636090930000|2021-11-05 05:42:10|24953.8|24833.8|24952.12|24832.12|24953.87|24833.87|24952.12|24832.12|10
1636090940000|2021-11-05 05:42:20|24951.03|24831.03|24949.46|24829.46|24951.74|24831.74|24949.46|24829.46|10
1636090950000|2021-11-05 05:42:30|24948.99|24828.99|24948.61|24828.61|24948.99|24828.99|24947.66|24827.66|10
1636090960000|2021-11-05 05:42:40|24947.92|24827.92|24943.56|24823.56|24947.92|24827.92|24943.56|24823.56|10
1636090970000|2021-11-05 05:42:50|24943.96|24823.96|24942.07|24822.07|24943.96|24823.96|24941.89|24821.89|9
1636090980000|2021-11-05 05:43:00|24942|24822|24941.66|24821.66|24942|24822|24940.97|24820.97|9
1636090990000|2021-11-05 05:43:10|24942|24822|24942.35|24822.35|24943.26|24823.26|24941.69|24821.69|10
1636091000000|2021-11-05 05:43:20|24941.96|24821.96|24939.72|24819.72|24941.96|24821.96|24939.07|24819.07|10
1636091010000|2021-11-05 05:43:30|24939.91|24819.91|24940.14|24820.14|24940.64|24820.64|24939.8|24819.8|10
1636091020000|2021-11-05 05:43:40|24939.67|24819.67|24937.84|24817.84|24939.67|24819.67|24937.8|24817.8|10
1636091030000|2021-11-05 05:43:50|24938.12|24818.12|24937.58|24817.58|24939.53|24819.53|24937.58|24817.58|9
1636091040000|2021-11-05 05:44:00|24937.68|24817.68|24941.36|24821.36|24941.36|24821.36|24937.47|24817.47|10
1636091050000|2021-11-05 05:44:10|24940.65|24820.65|24940.28|24820.28|24940.95|24820.95|24940.01|24820.01|7
1636091060000|2021-11-05 05:44:20|24940.99|24820.99|24944.92|24824.92|24944.92|24824.92|24940.99|24820.99|9
1636091070000|2021-11-05 05:44:30|24945.41|24825.41|24947.12|24827.12|24947.12|24827.12|24945.41|24825.41|10
1636091080000|2021-11-05 05:44:40|24947.92|24827.92|24948.03|24828.03|24948.87|24828.87|24947.92|24827.92|9
1636091090000|2021-11-05 05:44:50|24948.38|24828.38|24951.01|24831.01|24951.01|24831.01|24948.26|24828.26|10
1636091100000|2021-11-05 05:45:00|24950.2|24830.2|24949.48|24829.48|24950.5|24830.5|24949.48|24829.48|9
1636091110000|2021-11-05 05:45:10|24949.46|24829.46|24949.93|24829.93|24949.93|24829.93|24949.45|24829.45|9
1636091120000|2021-11-05 05:45:20|24949.58|24829.58|24954.42|24834.42|24954.71|24834.71|24949.58|24829.58|10
1636091130000|2021-11-05 05:45:30|24954.57|24834.57|24955.17|24835.17|24955.35|24835.35|24954.57|24834.57|8
1636091140000|2021-11-05 05:45:40|24955.08|24835.08|24954.44|24834.44|24955.08|24835.08|24953.59|24833.59|9
1636091150000|2021-11-05 05:45:50|24954.15|24834.15|24953.17|24833.17|24954.21|24834.21|24952.67|24832.67|10
1636091160000|2021-11-05 05:46:00|24952.97|24832.97|24953.57|24833.57|24953.57|24833.57|24952.48|24832.48|10
1636091170000|2021-11-05 05:46:10|24954.02|24834.02|24951.44|24831.44|24954.02|24834.02|24951.44|24831.44|9
1636091180000|2021-11-05 05:46:20|24951.42|24831.42|24949.53|24829.53|24951.42|24831.42|24948.35|24828.35|9
1636091190000|2021-11-05 05:46:30|24950.73|24830.73|24951.66|24831.66|24952.59|24832.59|24950.73|24830.73|10
1636091200000|2021-11-05 05:46:40|24951.01|24831.01|24950.34|24830.34|24951.22|24831.22|24950.32|24830.32|9
1636091210000|2021-11-05 05:46:50|24950.15|24830.15|24951.85|24831.85|24952.82|24832.82|24950.15|24830.15|10
1636091220000|2021-11-05 05:47:00|24951.72|24831.72|24954.88|24834.88|24954.88|24834.88|24951.72|24831.72|9
1636091230000|2021-11-05 05:47:10|24954.95|24834.95|24954.94|24834.94|24955.45|24835.45|24954.3|24834.3|9
1636091240000|2021-11-05 05:47:20|24954.81|24834.81|24955.47|24835.47|24956.34|24836.34|24954.51|24834.51|8
1636091250000|2021-11-05 05:47:30|24955.35|24835.35|24951.82|24831.82|24955.45|24835.45|24951.82|24831.82|7
1636091260000|2021-11-05 05:47:40|24951.56|24831.56|24950.26|24830.26|24951.56|24831.56|24950.26|24830.26|9
1636091270000|2021-11-05 05:47:50|24950.64|24830.64|24951.43|24831.43|24951.77|24831.77|24950.64|24830.64|10
1636091280000|2021-11-05 05:48:00|24951.28|24831.28|24953.54|24833.54|24953.6|24833.6|24951.28|24831.28|9
1636091290000|2021-11-05 05:48:10|24953.59|24833.59|24958.24|24838.24|24958.24|24838.24|24953.59|24833.59|10
1636091300000|2021-11-05 05:48:20|24956.36|24836.36|24955.31|24835.31|24956.36|24836.36|24954.21|24834.21|9
1636091310000|2021-11-05 05:48:30|24955.76|24835.76|24956.46|24836.46|24956.67|24836.67|24955.76|24835.76|10
1636091320000|2021-11-05 05:48:40|24955.87|24835.87|24952.09|24832.09|24956.01|24836.01|24951.95|24831.95|10
1636091330000|2021-11-05 05:48:50|24951.62|24831.62|24950.64|24830.64|24951.98|24831.98|24950.29|24830.29|10
1636091340000|2021-11-05 05:49:00|24950.95|24830.95|24951.94|24831.94|24952.64|24832.64|24950.95|24830.95|10
1636091350000|2021-11-05 05:49:10|24952.75|24832.75|24952.87|24832.87|24953.07|24833.07|24951.32|24831.32|10
1636091360000|2021-11-05 05:49:20|24952.23|24832.23|24952.72|24832.72|24953.86|24833.86|24951|24831|10
1636091370000|2021-11-05 05:49:30|24953.2|24833.2|24954.57|24834.57|24954.57|24834.57|24952.7|24832.7|10
1636091380000|2021-11-05 05:49:40|24954.83|24834.83|24957.56|24837.56|24957.7|24837.7|24954.83|24834.83|10
1636091390000|2021-11-05 05:49:50|24957.33|24837.33|24960.56|24840.56|24960.56|24840.56|24957.33|24837.33|10
1636091400000|2021-11-05 05:50:00|24962.19|24842.19|24968.8|24848.8|24968.8|24848.8|24962.19|24842.19|10
1636091410000|2021-11-05 05:50:10|24969.01|24849.01|24981.36|24861.36|24981.36|24861.36|24969.01|24849.01|10
1636091420000|2021-11-05 05:50:20|24981.53|24861.53|24984.29|24864.29|24984.29|24864.29|24981.52|24861.52|10
1636091430000|2021-11-05 05:50:30|24984.83|24864.83|24986.45|24866.45|24986.6|24866.6|24984.83|24864.83|9
1636091440000|2021-11-05 05:50:40|24986.61|24866.61|24990.36|24870.36|24991.1|24871.1|24986.61|24866.61|9
1636091450000|2021-11-05 05:50:50|24991.48|24871.48|24992.43|24872.43|24992.76|24872.76|24991.48|24871.48|9
1636091460000|2021-11-05 05:51:00|24992.65|24872.65|24993.93|24873.93|24994.48|24874.48|24992.16|24872.16|9
1636091470000|2021-11-05 05:51:10|24994.16|24874.16|24996.13|24876.13|24997.72|24877.72|24994.16|24874.16|9
1636091480000|2021-11-05 05:51:20|24997.13|24877.13|25000.46|24880.46|25000.83|24880.83|24997.13|24877.13|9
1636091490000|2021-11-05 05:51:30|25001|24881|25004.47|24884.47|25004.54|24884.54|25001|24881|10
1636091500000|2021-11-05 05:51:40|25005.04|24885.04|25005.66|24885.66|25005.71|24885.71|25005.04|24885.04|10
1636091510000|2021-11-05 05:51:50|25004.98|24884.98|25005.54|24885.54|25006.58|24886.58|25004.52|24884.52|10
1636091520000|2021-11-05 05:52:00|25005.46|24885.46|25007.1|24887.1|25007.1|24887.1|25003.88|24883.88|10
1636091530000|2021-11-05 05:52:10|25007.79|24887.79|25013.54|24893.54|25013.54|24893.54|25007.79|24887.79|10
1636091540000|2021-11-05 05:52:20|25014.86|24894.86|25015.11|24895.11|25016.57|24896.57|25013.07|24893.07|10
1636091550000|2021-11-05 05:52:30|25015.51|24895.51|25016.68|24896.68|25017.27|24897.27|25015.51|24895.51|10
1636091560000|2021-11-05 05:52:40|25016.91|24896.91|25016.75|24896.75|25017.11|24897.11|25016.43|24896.43|10
1636091570000|2021-11-05 05:52:50|25017.59|24897.59|25016.84|24896.84|25017.74|24897.74|25016.29|24896.29|7
1636091580000|2021-11-05 05:53:00|25016.8|24896.8|25020.16|24900.16|25020.16|24900.16|25016.52|24896.52|10
1636091590000|2021-11-05 05:53:10|25019.94|24899.94|25018.03|24898.03|25021.35|24901.35|25018.03|24898.03|10
1636091600000|2021-11-05 05:53:20|25017.85|24897.85|25015.24|24895.24|25017.85|24897.85|25014.25|24894.25|10
1636091610000|2021-11-05 05:53:30|25014.79|24894.79|25015.83|24895.83|25016.36|24896.36|25014.59|24894.59|10
1636091620000|2021-11-05 05:53:40|25014.06|24894.06|25011.02|24891.02|25014.06|24894.06|25011.02|24891.02|10
1636091630000|2021-11-05 05:53:50|25011.35|24891.35|25013.99|24893.99|25014.24|24894.24|25010.55|24890.55|10
1636091640000|2021-11-05 05:54:00|25013.87|24893.87|25010.85|24890.85|25013.87|24893.87|25010.46|24890.46|10
1636091650000|2021-11-05 05:54:10|25011.07|24891.07|25010.88|24890.88|25011.71|24891.71|25010.88|24890.88|10
1636091660000|2021-11-05 05:54:20|25011.68|24891.68|25011.91|24891.91|25011.91|24891.91|25009.52|24889.52|9
1636091670000|2021-11-05 05:54:30|25013.61|24893.61|25012.2|24892.2|25013.61|24893.61|25011.67|24891.67|9
1636091680000|2021-11-05 05:54:40|25012.42|24892.42|25015.66|24895.66|25015.81|24895.81|25012.42|24892.42|10
1636091690000|2021-11-05 05:54:50|25016.05|24896.05|25015.32|24895.32|25016.97|24896.97|25015.32|24895.32|10
1636091700000|2021-11-05 05:55:00|25015.28|24895.28|25013.26|24893.26|25015.37|24895.37|25013.22|24893.22|10
1636091710000|2021-11-05 05:55:10|25012.65|24892.65|25014.24|24894.24|25014.24|24894.24|25012.14|24892.14|10
1636091720000|2021-11-05 05:55:20|25014.71|24894.71|25014.36|24894.36|25015.49|24895.49|25014.36|24894.36|9
1636091730000|2021-11-05 05:55:30|25014.61|24894.61|25012.87|24892.87|25014.61|24894.61|25012.87|24892.87|9
1636091740000|2021-11-05 05:55:40|25013.89|24893.89|25012.41|24892.41|25013.89|24893.89|25011.91|24891.91|10
1636091750000|2021-11-05 05:55:50|25012.28|24892.28|25011.09|24891.09|25012.28|24892.28|25011.09|24891.09|10
1636091760000|2021-11-05 05:56:00|25011.31|24891.31|25017.48|24897.48|25017.48|24897.48|25011.31|24891.31|10
1636091770000|2021-11-05 05:56:10|25017.14|24897.14|25019.86|24899.86|25019.86|24899.86|25017.14|24897.14|9
1636091780000|2021-11-05 05:56:20|25020.95|24900.95|25023.19|24903.19|25023.19|24903.19|25020.93|24900.93|10
1636091790000|2021-11-05 05:56:30|25023.92|24903.92|25023.44|24903.44|25023.92|24903.92|25022.93|24902.93|10
1636091800000|2021-11-05 05:56:40|25023.15|24903.15|25021.55|24901.55|25023.72|24903.72|25021.55|24901.55|10
1636091810000|2021-11-05 05:56:50|25021.41|24901.41|25022.49|24902.49|25022.66|24902.66|25021.41|24901.41|10
1636091820000|2021-11-05 05:57:00|25022.62|24902.62|25025.16|24905.16|25025.16|24905.16|25022.62|24902.62|9
1636091830000|2021-11-05 05:57:10|25026.2|24906.2|25024.67|24904.67|25026.59|24906.59|25024.2|24904.2|10
1636091840000|2021-11-05 05:57:20|25024.53|24904.53|25023.86|24903.86|25025.33|24905.33|25023.66|24903.66|9
1636091850000|2021-11-05 05:57:30|25023.85|24903.85|25024.94|24904.94|25025.35|24905.35|25023.7|24903.7|10
1636091860000|2021-11-05 05:57:40|25025.04|24905.04|25026.43|24906.43|25026.44|24906.44|25024.83|24904.83|10
1636091870000|2021-11-05 05:57:50|25026.57|24906.57|25029.36|24909.36|25030.34|24910.34|25026.57|24906.57|10
1636091880000|2021-11-05 05:58:00|25029.4|24909.4|25028.34|24908.34|25029.4|24909.4|25028.03|24908.03|10
1636091890000|2021-11-05 05:58:10|25028.06|24908.06|25030.72|24910.72|25030.72|24910.72|25027.81|24907.81|10
1636091900000|2021-11-05 05:58:20|25030.74|24910.74|25035.15|24915.15|25035.15|24915.15|25030.74|24910.74|10
1636091910000|2021-11-05 05:58:30|25035.13|24915.13|25035.8|24915.8|25036.1|24916.1|25034.05|24914.05|10
1636091920000|2021-11-05 05:58:40|25035.94|24915.94|25032.83|24912.83|25035.94|24915.94|25032.72|24912.72|10
1636091930000|2021-11-05 05:58:50|25032.81|24912.81|25031.46|24911.46|25032.81|24912.81|25031.46|24911.46|10
1636091940000|2021-11-05 05:59:00|25031.24|24911.24|25031.67|24911.67|25032.15|24912.15|25031.13|24911.13|9
1636091950000|2021-11-05 05:59:10|25031.84|24911.84|25034.8|24914.8|25034.8|24914.8|25031.77|24911.77|10
1636091960000|2021-11-05 05:59:20|25035.92|24915.92|25039.16|24919.16|25039.16|24919.16|25035.92|24915.92|10
1636091970000|2021-11-05 05:59:30|25039.81|24919.81|25042.35|24922.35|25042.45|24922.45|25039.81|24919.81|10
1636091980000|2021-11-05 05:59:40|25042.5|24922.5|25043.48|24923.48|25043.48|24923.48|25042.21|24922.21|10
1636091990000|2021-11-05 05:59:50|25043.72|24923.72|25044.67|24924.67|25045.63|24925.63|25043.72|24923.72|9
1636092000000|2021-11-05 06:00:00|25044.95|24924.95|25046.03|24926.03|25046.03|24926.03|25044.72|24924.72|10
1636092010000|2021-11-05 06:00:10|25045.28|24925.28|25046.91|24926.91|25046.91|24926.91|25044.24|24924.24|10
1636092020000|2021-11-05 06:00:20|25047.97|24927.97|25057.04|24937.04|25057.07|24937.07|25047.97|24927.97|10
1636092030000|2021-11-05 06:00:30|25056.08|24936.08|25056.95|24936.95|25057.45|24937.45|25055.71|24935.71|10
1636092040000|2021-11-05 06:00:40|25057.01|24937.01|25059.57|24939.57|25059.57|24939.57|25057.01|24937.01|9
1636092050000|2021-11-05 06:00:50|25060.81|24940.81|25059.63|24939.63|25061.15|24941.15|25058.96|24938.96|10
1636092060000|2021-11-05 06:01:00|25061.54|24941.54|25066.96|24946.96|25066.96|24946.96|25061.47|24941.47|10
1636092070000|2021-11-05 06:01:10|25066.86|24946.86|25069.68|24949.68|25069.68|24949.68|25065.89|24945.89|9
1636092080000|2021-11-05 06:01:20|25069.17|24949.17|25068.85|24948.85|25069.45|24949.45|25067.92|24947.92|10
1636092090000|2021-11-05 06:01:30|25068.29|24948.29|25070.75|24950.75|25071.4|24951.4|25068.29|24948.29|10
1636092100000|2021-11-05 06:01:40|25070.71|24950.71|25074|24954|25074|24954|25070.71|24950.71|10
1636092110000|2021-11-05 06:01:50|25073.95|24953.95|25073.76|24953.76|25073.95|24953.95|25070.93|24950.93|9
1636092120000|2021-11-05 06:02:00|25074.92|24954.92|25076.75|24956.75|25076.75|24956.75|25074.83|24954.83|9
1636092130000|2021-11-05 06:02:10|25076.28|24956.28|25077.45|24957.45|25077.45|24957.45|25076.28|24956.28|8
1636092140000|2021-11-05 06:02:20|25077.48|24957.48|25077.33|24957.33|25079.57|24959.57|25077.25|24957.25|10
1636092150000|2021-11-05 06:02:30|25077.19|24957.19|25073.05|24953.05|25077.19|24957.19|25073.05|24953.05|10
1636092160000|2021-11-05 06:02:40|25073.24|24953.24|25072.08|24952.08|25073.99|24953.99|25071.55|24951.55|10
1636092170000|2021-11-05 06:02:50|25072.16|24952.16|25068.38|24948.38|25072.16|24952.16|25068.38|24948.38|9
1636092180000|2021-11-05 06:03:00|25067.97|24947.97|25067.89|24947.89|25068.9|24948.9|25067.89|24947.89|10
1636092190000|2021-11-05 06:03:10|25067.86|24947.86|25067.49|24947.49|25067.88|24947.88|25066.07|24946.07|10
1636092200000|2021-11-05 06:03:20|25066.94|24946.94|25065.05|24945.05|25066.94|24946.94|25065.05|24945.05|8
1636092210000|2021-11-05 06:03:30|25064.32|24944.32|25064.68|24944.68|25064.86|24944.86|25064.32|24944.32|10
1636092220000|2021-11-05 06:03:40|25064.4|24944.4|25063.97|24943.97|25064.88|24944.88|25063.97|24943.97|10
1636092230000|2021-11-05 06:03:50|25063.95|24943.95|25062.13|24942.13|25063.95|24943.95|25061.63|24941.63|10
1636092240000|2021-11-05 06:04:00|25062.15|24942.15|25063.49|24943.49|25063.68|24943.68|25062.15|24942.15|9
1636092250000|2021-11-05 06:04:10|25063.62|24943.62|25066.78|24946.78|25066.78|24946.78|25063.62|24943.62|10
1636092260000|2021-11-05 06:04:20|25066.8|24946.8|25067.52|24947.52|25067.64|24947.64|25066.8|24946.8|10
1636092270000|2021-11-05 06:04:30|25067.48|24947.48|25065.82|24945.82|25067.51|24947.51|25065.82|24945.82|9
1636092280000|2021-11-05 06:04:40|25065.83|24945.83|25069.03|24949.03|25069.03|24949.03|25065.07|24945.07|10
1636092290000|2021-11-05 06:04:50|25069|24949|25071.76|24951.76|25072.45|24952.45|25069|24949|10
1636092300000|2021-11-05 06:05:00|25071.88|24951.88|25072.97|24952.97|25073.47|24953.47|25071.71|24951.71|10
1636092310000|2021-11-05 06:05:10|25073.66|24953.66|25073.52|24953.52|25074.37|24954.37|25073.19|24953.19|10
1636092320000|2021-11-05 06:05:20|25073.74|24953.74|25083.89|24963.89|25083.89|24963.89|25073.74|24953.74|10
1636092330000|2021-11-05 06:05:30|25086.01|24966.01|25100.85|24980.85|25100.85|24980.85|25086.01|24966.01|10
1636092340000|2021-11-05 06:05:40|25100.68|24980.68|25093.71|24973.71|25102.65|24982.65|25093.71|24973.71|10
1636092350000|2021-11-05 06:05:50|25092.28|24972.28|25095.54|24975.54|25095.54|24975.54|25091.67|24971.67|10
1636092360000|2021-11-05 06:06:00|25095.35|24975.35|25103.94|24983.94|25104.14|24984.14|25095.12|24975.12|10
1636092370000|2021-11-05 06:06:10|25103.92|24983.92|25106.66|24986.66|25107.79|24987.79|25103.92|24983.92|10
1636092380000|2021-11-05 06:06:20|25106.16|24986.16|25113.13|24993.13|25113.13|24993.13|25106.16|24986.16|10
1636092390000|2021-11-05 06:06:30|25113.21|24993.21|25107.85|24987.85|25114.99|24994.99|25107.72|24987.72|10
1636092400000|2021-11-05 06:06:40|25108.35|24988.35|25109.12|24989.12|25109.96|24989.96|25107.82|24987.82|10
1636092410000|2021-11-05 06:06:50|25109.06|24989.06|25109.19|24989.19|25109.24|24989.24|25108.43|24988.43|10
1636092420000|2021-11-05 06:07:00|25109.04|24989.04|25112.83|24992.83|25112.83|24992.83|25109.04|24989.04|10
1636092430000|2021-11-05 06:07:10|25112.34|24992.34|25112.58|24992.58|25112.58|24992.58|25111.1|24991.1|10
1636092440000|2021-11-05 06:07:20|25111.74|24991.74|25116.15|24996.15|25116.15|24996.15|25111.74|24991.74|10
1636092450000|2021-11-05 06:07:30|25116.16|24996.16|25118.58|24998.58|25118.58|24998.58|25116.16|24996.16|10
1636092460000|2021-11-05 06:07:40|25118.38|24998.38|25119.22|24999.22|25119.22|24999.22|25117.95|24997.95|10
1636092470000|2021-11-05 06:07:50|25118.65|24998.65|25118.67|24998.67|25118.67|24998.67|25117.76|24997.76|10
1636092480000|2021-11-05 06:08:00|25118.01|24998.01|25114.56|24994.56|25120.07|25000.07|25114.56|24994.56|10
1636092490000|2021-11-05 06:08:10|25114.26|24994.26|25114.77|24994.77|25115.56|24995.56|25114.22|24994.22|10
1636092500000|2021-11-05 06:08:20|25114.67|24994.67|25111.96|24991.96|25114.88|24994.88|25111.84|24991.84|10
1636092510000|2021-11-05 06:08:30|25112.54|24992.54|25115.68|24995.68|25116.29|24996.29|25112.27|24992.27|10
1636092520000|2021-11-05 06:08:40|25115.62|24995.62|25115.89|24995.89|25117.26|24997.26|25115.62|24995.62|10
1636092530000|2021-11-05 06:08:50|25115.37|24995.37|25116.81|24996.81|25116.81|24996.81|25113.44|24993.44|9
1636092540000|2021-11-05 06:09:00|25116.87|24996.87|25119.08|24999.08|25119.6|24999.6|25116.87|24996.87|10
1636092550000|2021-11-05 06:09:10|25118.22|24998.22|25119.37|24999.37|25119.88|24999.88|25118.08|24998.08|8
1636092560000|2021-11-05 06:09:20|25118.86|24998.86|25121.09|25001.09|25122|25002|25118.86|24998.86|10
1636092570000|2021-11-05 06:09:30|25121.06|25001.06|25121.37|25001.37|25121.37|25001.37|25120.16|25000.16|10
1636092580000|2021-11-05 06:09:40|25121.17|25001.17|25126.32|25006.32|25127.87|25007.87|25121.03|25001.03|9
1636092590000|2021-11-05 06:09:50|25127.31|25007.31|25129.06|25009.06|25130.06|25010.06|25126.87|25006.87|10
1636092600000|2021-11-05 06:10:00|25130.85|25010.85|25136.67|25016.67|25137.33|25017.33|25130.85|25010.85|10
1636092610000|2021-11-05 06:10:10|25137.15|25017.15|25134.71|25014.71|25137.15|25017.15|25133.97|25013.97|10
1636092620000|2021-11-05 06:10:20|25135.16|25015.16|25139.1|25019.1|25139.1|25019.1|25133.63|25013.63|10
1636092630000|2021-11-05 06:10:30|25140.29|25020.29|25140.72|25020.72|25140.72|25020.72|25139.2|25019.2|10
1636092640000|2021-11-05 06:10:40|25140.87|25020.87|25143.91|25023.91|25143.91|25023.91|25140.87|25020.87|10
1636092650000|2021-11-05 06:10:50|25143.64|25023.64|25147.22|25027.22|25147.83|25027.83|25143.39|25023.39|10
1636092660000|2021-11-05 06:11:00|25143.35|25023.35|25149.52|25029.52|25149.52|25029.52|25143.08|25023.08|10
1636092670000|2021-11-05 06:11:10|25149.01|25029.01|25151.77|25031.77|25151.77|25031.77|25148.87|25028.87|10
1636092680000|2021-11-05 06:11:20|25151.39|25031.39|25153.49|25033.49|25153.49|25033.49|25151.39|25031.39|9
1636092690000|2021-11-05 06:11:30|25153.1|25033.1|25166.03|25046.03|25166.03|25046.03|25153.1|25033.1|10
1636092700000|2021-11-05 06:11:40|25167.08|25047.08|25167.17|25047.17|25168.4|25048.4|25165.98|25045.98|10
1636092710000|2021-11-05 06:11:50|25166.84|25046.84|25161.39|25041.39|25167.37|25047.37|25161.39|25041.39|10
1636092720000|2021-11-05 06:12:00|25162.12|25042.12|25164.76|25044.76|25165.19|25045.19|25160.69|25040.69|10
1636092730000|2021-11-05 06:12:10|25164.54|25044.54|25168.57|25048.57|25169.82|25049.82|25164.54|25044.54|9
1636092740000|2021-11-05 06:12:20|25168.11|25048.11|25169.26|25049.26|25169.26|25049.26|25166.59|25046.59|10
1636092750000|2021-11-05 06:12:30|25170.71|25050.71|25169.06|25049.06|25170.94|25050.94|25169.06|25049.06|10
1636092760000|2021-11-05 06:12:40|25167.93|25047.93|25163.67|25043.67|25167.93|25047.93|25163.67|25043.67|10
1636092770000|2021-11-05 06:12:50|25162.71|25042.71|25161.69|25041.69|25162.84|25042.84|25161.51|25041.51|10
1636092780000|2021-11-05 06:13:00|25163.62|25043.62|25164.74|25044.74|25164.74|25044.74|25163.56|25043.56|10
1636092790000|2021-11-05 06:13:10|25164.44|25044.44|25165.07|25045.07|25165.23|25045.23|25164.25|25044.25|10
1636092800000|2021-11-05 06:13:20|25164.59|25044.59|25160.25|25040.25|25164.59|25044.59|25158.6|25038.6|10
1636092810000|2021-11-05 06:13:30|25158.95|25038.95|25157.39|25037.39|25159.32|25039.32|25157.39|25037.39|10
1636092820000|2021-11-05 06:13:40|25158.08|25038.08|25153.52|25033.52|25158.26|25038.26|25153.52|25033.52|10
1636092830000|2021-11-05 06:13:50|25153.51|25033.51|25150.54|25030.54|25153.51|25033.51|25150.35|25030.35|9
1636092840000|2021-11-05 06:14:00|25151.41|25031.41|25150.4|25030.4|25152.3|25032.3|25150.4|25030.4|9
1636092850000|2021-11-05 06:14:10|25150.47|25030.47|25150.96|25030.96|25150.96|25030.96|25150.27|25030.27|8
1636092860000|2021-11-05 06:14:20|25151.44|25031.44|25150.46|25030.46|25151.76|25031.76|25150.46|25030.46|10
1636092870000|2021-11-05 06:14:30|25150.8|25030.8|25149.26|25029.26|25150.8|25030.8|25148.69|25028.69|10
1636092880000|2021-11-05 06:14:40|25149.11|25029.11|25142.35|25022.35|25149.31|25029.31|25142.35|25022.35|10
1636092890000|2021-11-05 06:14:50|25143.4|25023.4|25144.08|25024.08|25144.31|25024.31|25142.96|25022.96|10
1636092900000|2021-11-05 06:15:00|25144.03|25024.03|25146.2|25026.2|25146.2|25026.2|25143.89|25023.89|10
1636092910000|2021-11-05 06:15:10|25145.73|25025.73|25144.71|25024.71|25146.26|25026.26|25144.71|25024.71|10
1636092920000|2021-11-05 06:15:20|25144.54|25024.54|25142.07|25022.07|25144.54|25024.54|25142.07|25022.07|10
1636092930000|2021-11-05 06:15:30|25141.07|25021.07|25139.46|25019.46|25141.74|25021.74|25139.46|25019.46|10
1636092940000|2021-11-05 06:15:40|25138.59|25018.59|25136.63|25016.63|25138.59|25018.59|25136.2|25016.2|10
1636092950000|2021-11-05 06:15:50|25137.06|25017.06|25140.86|25020.86|25140.86|25020.86|25136.4|25016.4|10
1636092960000|2021-11-05 06:16:00|25140.66|25020.66|25144.29|25024.29|25144.89|25024.89|25140.66|25020.66|10
1636092970000|2021-11-05 06:16:10|25144.95|25024.95|25143.71|25023.71|25145.47|25025.47|25143.56|25023.56|10
1636092980000|2021-11-05 06:16:20|25143.5|25023.5|25145.66|25025.66|25146.09|25026.09|25143.5|25023.5|10
1636092990000|2021-11-05 06:16:30|25146.26|25026.26|25143.29|25023.29|25146.26|25026.26|25143.2|25023.2|10
1636093000000|2021-11-05 06:16:40|25142.6|25022.6|25138.11|25018.11|25143.07|25023.07|25138.11|25018.11|10
1636093010000|2021-11-05 06:16:50|25137.89|25017.89|25135.2|25015.2|25137.89|25017.89|25134.72|25014.72|10
1636093020000|2021-11-05 06:17:00|25135|25015|25135.06|25015.06|25135.86|25015.86|25134.81|25014.81|10
1636093030000|2021-11-05 06:17:10|25135.45|25015.45|25135.16|25015.16|25135.77|25015.77|25134.46|25014.46|10
1636093040000|2021-11-05 06:17:20|25134.77|25014.77|25136.15|25016.15|25138.13|25018.13|25134.77|25014.77|10
1636093050000|2021-11-05 06:17:30|25136.19|25016.19|25136.1|25016.1|25136.35|25016.35|25135.52|25015.52|9
1636093060000|2021-11-05 06:17:40|25135.75|25015.75|25136.96|25016.96|25137.39|25017.39|25135.49|25015.49|10
1636093070000|2021-11-05 06:17:50|25136.68|25016.68|25132.93|25012.93|25136.68|25016.68|25132.93|25012.93|8
1636093080000|2021-11-05 06:18:00|25132.73|25012.73|25131.41|25011.41|25133.84|25013.84|25131.26|25011.26|10
1636093090000|2021-11-05 06:18:10|25131.13|25011.13|25134.92|25014.92|25134.92|25014.92|25131.06|25011.06|10
1636093100000|2021-11-05 06:18:20|25134.5|25014.5|25136.34|25016.34|25136.69|25016.69|25134.5|25014.5|10
1636093110000|2021-11-05 06:18:30|25135.18|25015.18|25138.01|25018.01|25138.01|25018.01|25134.48|25014.48|10
1636093120000|2021-11-05 06:18:40|25138.81|25018.81|25139.03|25019.03|25139.2|25019.2|25138.81|25018.81|6
1636093130000|2021-11-05 06:18:50|25138.72|25018.72|25135.9|25015.9|25138.72|25018.72|25135.9|25015.9|9
1636093140000|2021-11-05 06:19:00|25136.12|25016.12|25136.83|25016.83|25136.83|25016.83|25136.12|25016.12|9
1636093150000|2021-11-05 06:19:10|25136.47|25016.47|25136.31|25016.31|25136.77|25016.77|25136.31|25016.31|7
1636093160000|2021-11-05 06:19:20|25136.48|25016.48|25136.46|25016.46|25137.46|25017.46|25136.46|25016.46|8
1636093170000|2021-11-05 06:19:30|25135.44|25015.44|25135.91|25015.91|25135.91|25015.91|25135.19|25015.19|10
1636093180000|2021-11-05 06:19:40|25135.78|25015.78|25136.57|25016.57|25136.77|25016.77|25135.66|25015.66|10
1636093190000|2021-11-05 06:19:50|25136.53|25016.53|25137.09|25017.09|25137.09|25017.09|25136.36|25016.36|10
1636093200000|2021-11-05 06:20:00|25136.81|25016.81|25135.85|25015.85|25136.82|25016.82|25134.87|25014.87|10
1636093210000|2021-11-05 06:20:10|25136.41|25016.41|25127.3|25007.3|25136.41|25016.41|25127.3|25007.3|10
1636093220000|2021-11-05 06:20:20|25127.37|25007.37|25129.57|25009.57|25129.57|25009.57|25127.37|25007.37|9
1636093230000|2021-11-05 06:20:30|25128.79|25008.79|25125.72|25005.72|25128.79|25008.79|25125.72|25005.72|10
1636093240000|2021-11-05 06:20:40|25126.14|25006.14|25122.74|25002.74|25126.14|25006.14|25121.6|25001.6|10
1636093250000|2021-11-05 06:20:50|25121.55|25001.55|25118.32|24998.32|25121.55|25001.55|25118.19|24998.19|10
1636093260000|2021-11-05 06:21:00|25117.88|24997.88|25118.58|24998.58|25118.58|24998.58|25117.28|24997.28|10
1636093270000|2021-11-05 06:21:10|25117.94|24997.94|25124.42|25004.42|25124.42|25004.42|25117.94|24997.94|10
1636093280000|2021-11-05 06:21:20|25124.28|25004.28|25122.15|25002.15|25124.28|25004.28|25122.15|25002.15|10
1636093290000|2021-11-05 06:21:30|25122.38|25002.38|25123.72|25003.72|25124.26|25004.26|25122.38|25002.38|10
1636093300000|2021-11-05 06:21:40|25124.16|25004.16|25124.18|25004.18|25125.23|25005.23|25123.53|25003.53|10
1636093310000|2021-11-05 06:21:50|25124.08|25004.08|25122.91|25002.91|25124.38|25004.38|25122.65|25002.65|10
1636093320000|2021-11-05 06:22:00|25122.76|25002.76|25123.07|25003.07|25123.33|25003.33|25122.67|25002.67|8
1636093330000|2021-11-05 06:22:10|25123.78|25003.78|25120.92|25000.92|25123.78|25003.78|25120.92|25000.92|10
1636093340000|2021-11-05 06:22:20|25120.83|25000.83|25117.48|24997.48|25120.83|25000.83|25117.48|24997.48|10
1636093350000|2021-11-05 06:22:30|25116.81|24996.81|25117.17|24997.17|25117.36|24997.36|25116.27|24996.27|10
1636093360000|2021-11-05 06:22:40|25117.42|24997.42|25116.24|24996.24|25117.47|24997.47|25115.61|24995.61|9
1636093370000|2021-11-05 06:22:50|25115.92|24995.92|25115.36|24995.36|25116.3|24996.3|25115.36|24995.36|10
1636093380000|2021-11-05 06:23:00|25115.15|24995.15|25113.76|24993.76|25116.25|24996.25|25113.55|24993.55|10
1636093390000|2021-11-05 06:23:10|25114.41|24994.41|25114.47|24994.47|25115.86|24995.86|25114.16|24994.16|10
1636093400000|2021-11-05 06:23:20|25114.3|24994.3|25114.95|24994.95|25114.95|24994.95|25113.99|24993.99|10
1636093410000|2021-11-05 06:23:30|25114.99|24994.99|25114.74|24994.74|25115.18|24995.18|25114.7|24994.7|8
1636093420000|2021-11-05 06:23:40|25114.71|24994.71|25114.87|24994.87|25114.92|24994.92|25114.1|24994.1|10
1636093430000|2021-11-05 06:23:50|25114.79|24994.79|25116.71|24996.71|25116.71|24996.71|25113.96|24993.96|10
1636093440000|2021-11-05 06:24:00|25117.6|24997.6|25118.97|24998.97|25118.97|24998.97|25116.39|24996.39|10
1636093450000|2021-11-05 06:24:10|25118.95|24998.95|25116.27|24996.27|25118.95|24998.95|25116.27|24996.27|9
1636093460000|2021-11-05 06:24:20|25116.46|24996.46|25115.37|24995.37|25116.46|24996.46|25115.37|24995.37|10
1636093470000|2021-11-05 06:24:30|25115.25|24995.25|25115.91|24995.91|25115.91|24995.91|25114.04|24994.04|10
1636093480000|2021-11-05 06:24:40|25116.07|24996.07|25116.78|24996.78|25117.54|24997.54|25115.45|24995.45|9
1636093490000|2021-11-05 06:24:50|25116.13|24996.13|25114.13|24994.13|25116.13|24996.13|25113.9|24993.9|10
1636093500000|2021-11-05 06:25:00|25115.53|24995.53|25116.04|24996.04|25116.31|24996.31|25115.53|24995.53|10
1636093510000|2021-11-05 06:25:10|25117.53|24997.53|25120.39|25000.39|25120.39|25000.39|25117.53|24997.53|9
1636093520000|2021-11-05 06:25:20|25119.66|24999.66|25118.92|24998.92|25121.11|25001.11|25118.92|24998.92|9
1636093530000|2021-11-05 06:25:30|25118.99|24998.99|25119.97|24999.97|25120.29|25000.29|25118.79|24998.79|9
1636093540000|2021-11-05 06:25:40|25121.01|25001.01|25127.53|25007.53|25127.53|25007.53|25121.01|25001.01|10
1636093850000|2021-11-05 06:30:50|25141.75|25021.75|25138.01|25018.01|25141.75|25021.75|25138.01|25018.01|5
1636093860000|2021-11-05 06:31:00|25138.78|25018.78|25137.73|25017.73|25138.78|25018.78|25137.73|25017.73|9
1636093870000|2021-11-05 06:31:10|25137.57|25017.57|25134.17|25014.17|25137.57|25017.57|25134.17|25014.17|10
1636093880000|2021-11-05 06:31:20|25134.08|25014.08|25134.25|25014.25|25134.36|25014.36|25133.8|25013.8|9
1636093890000|2021-11-05 06:31:30|25134.06|25014.06|25130.95|25010.95|25134.06|25014.06|25130.64|25010.64|10
1636093900000|2021-11-05 06:31:40|25130.68|25010.68|25131.63|25011.63|25131.96|25011.96|25130.68|25010.68|9
1636093910000|2021-11-05 06:31:50|25132.66|25012.66|25131.12|25011.12|25132.66|25012.66|25130.88|25010.88|9
1636093920000|2021-11-05 06:32:00|25131.38|25011.38|25130.63|25010.63|25131.38|25011.38|25130.43|25010.43|10
1636093930000|2021-11-05 06:32:10|25130.25|25010.25|25129.15|25009.15|25130.25|25010.25|25129.15|25009.15|10
1636093940000|2021-11-05 06:32:20|25129.13|25009.13|25131.43|25011.43|25131.43|25011.43|25129.13|25009.13|9
1636093950000|2021-11-05 06:32:30|25131.03|25011.03|25130.89|25010.89|25131.23|25011.23|25130.05|25010.05|9
1636093960000|2021-11-05 06:32:40|25130.52|25010.52|25131.04|25011.04|25132.22|25012.22|25129.95|25009.95|9
1636093970000|2021-11-05 06:32:50|25130.94|25010.94|25129.67|25009.67|25130.94|25010.94|25127.95|25007.95|10
1636093980000|2021-11-05 06:33:00|25129.84|25009.84|25128.67|25008.67|25130.08|25010.08|25128.67|25008.67|10
1636093990000|2021-11-05 06:33:10|25129.01|25009.01|25129.92|25009.92|25130.82|25010.82|25129.01|25009.01|10
1636094000000|2021-11-05 06:33:20|25129.68|25009.68|25129.39|25009.39|25129.68|25009.68|25129.04|25009.04|9
1636094010000|2021-11-05 06:33:30|25129.22|25009.22|25129.1|25009.1|25129.22|25009.22|25128.3|25008.3|9
1636094020000|2021-11-05 06:33:40|25129.28|25009.28|25128.15|25008.15|25129.64|25009.64|25128.15|25008.15|9
1636094030000|2021-11-05 06:33:50|25128.09|25008.09|25129.98|25009.98|25129.98|25009.98|25128.09|25008.09|10
1636094040000|2021-11-05 06:34:00|25130.35|25010.35|25133.84|25013.84|25135.09|25015.09|25130.35|25010.35|10
1636094050000|2021-11-05 06:34:10|25133.37|25013.37|25133.33|25013.33|25134.2|25014.2|25131.95|25011.95|9
1636094060000|2021-11-05 06:34:20|25133.48|25013.48|25133.24|25013.24|25134.35|25014.35|25133.24|25013.24|10
1636094070000|2021-11-05 06:34:30|25133.42|25013.42|25134.59|25014.59|25135.2|25015.2|25133.42|25013.42|9
1636094080000|2021-11-05 06:34:40|25134.64|25014.64|25134.92|25014.92|25134.92|25014.92|25134.05|25014.05|10
1636094090000|2021-11-05 06:34:50|25134.86|25014.86|25139.39|25019.39|25139.39|25019.39|25134.86|25014.86|10
1636094100000|2021-11-05 06:35:00|25139.49|25019.49|25141.59|25021.59|25143.78|25023.78|25139.49|25019.49|10
1636094110000|2021-11-05 06:35:10|25141.31|25021.31|25139.56|25019.56|25141.43|25021.43|25139.56|25019.56|10
1636094120000|2021-11-05 06:35:20|25139.34|25019.34|25138.44|25018.44|25139.41|25019.41|25138.44|25018.44|10
1636094130000|2021-11-05 06:35:30|25136.95|25016.95|25138.83|25018.83|25139.18|25019.18|25136.95|25016.95|10
1636094140000|2021-11-05 06:35:40|25139.03|25019.03|25139.13|25019.13|25139.58|25019.58|25139.03|25019.03|10
1636094150000|2021-11-05 06:35:50|25139.1|25019.1|25136.42|25016.42|25139.1|25019.1|25136.15|25016.15|9
1636094160000|2021-11-05 06:36:00|25137.08|25017.08|25140.12|25020.12|25140.12|25020.12|25136.98|25016.98|9
1636094170000|2021-11-05 06:36:10|25140.25|25020.25|25138.91|25018.91|25140.83|25020.83|25138.91|25018.91|10
1636094180000|2021-11-05 06:36:20|25138.63|25018.63|25140.2|25020.2|25140.36|25020.36|25138.5|25018.5|10
1636094190000|2021-11-05 06:36:30|25140.17|25020.17|25138.62|25018.62|25140.17|25020.17|25137.7|25017.7|10
1636094200000|2021-11-05 06:36:40|25139|25019|25135.92|25015.92|25139|25019|25135.58|25015.58|9
1636094210000|2021-11-05 06:36:50|25136.12|25016.12|25134.94|25014.94|25138.2|25018.2|25134.94|25014.94|10
1636094220000|2021-11-05 06:37:00|25135.4|25015.4|25136.82|25016.82|25137.21|25017.21|25134.58|25014.58|8
1636094230000|2021-11-05 06:37:10|25137.08|25017.08|25135.23|25015.23|25137.43|25017.43|25135.09|25015.09|10
1636094240000|2021-11-05 06:37:20|25135.11|25015.11|25135.51|25015.51|25135.99|25015.99|25135.11|25015.11|8
1636094250000|2021-11-05 06:37:30|25135.48|25015.48|25135.03|25015.03|25135.83|25015.83|25135.03|25015.03|9
1636094260000|2021-11-05 06:37:40|25135.39|25015.39|25135.57|25015.57|25136.18|25016.18|25135.39|25015.39|10
1636094270000|2021-11-05 06:37:50|25135.21|25015.21|25133.19|25013.19|25135.21|25015.21|25133.19|25013.19|10
1636094280000|2021-11-05 06:38:00|25133.45|25013.45|25134.23|25014.23|25134.27|25014.27|25132.74|25012.74|9
1636094290000|2021-11-05 06:38:10|25134|25014|25132.74|25012.74|25134|25014|25132.74|25012.74|9
1636094300000|2021-11-05 06:38:20|25131.15|25011.15|25129.08|25009.08|25131.24|25011.24|25129.08|25009.08|10
1636094310000|2021-11-05 06:38:30|25128.95|25008.95|25128.78|25008.78|25129.28|25009.28|25128.37|25008.37|10
1636094320000|2021-11-05 06:38:40|25128.73|25008.73|25129.85|25009.85|25129.85|25009.85|25128.25|25008.25|8
1636094330000|2021-11-05 06:38:50|25129.88|25009.88|25133.69|25013.69|25133.69|25013.69|25128.99|25008.99|10
1636094340000|2021-11-05 06:39:00|25133.38|25013.38|25132.61|25012.61|25133.97|25013.97|25132.61|25012.61|10
1636094350000|2021-11-05 06:39:10|25133.41|25013.41|25133.61|25013.61|25133.86|25013.86|25132.87|25012.87|10
1636094360000|2021-11-05 06:39:20|25134.32|25014.32|25136.37|25016.37|25137.38|25017.38|25134.32|25014.32|10
1636094370000|2021-11-05 06:39:30|25136.57|25016.57|25138.06|25018.06|25138.06|25018.06|25136.57|25016.57|9
1636094380000|2021-11-05 06:39:40|25138.25|25018.25|25137.04|25017.04|25138.55|25018.55|25137.04|25017.04|10
1636094390000|2021-11-05 06:39:50|25137.11|25017.11|25135.39|25015.39|25137.11|25017.11|25135.31|25015.31|7
1636094400000|2021-11-05 06:40:00|25135.48|25015.48|25133.6|25013.6|25135.68|25015.68|25133.6|25013.6|10
1636094410000|2021-11-05 06:40:10|25132.84|25012.84|25128.74|25008.74|25132.84|25012.84|25128.73|25008.73|10
1636094420000|2021-11-05 06:40:20|25129.26|25009.26|25127.21|25007.21|25129.26|25009.26|25126.42|25006.42|9
1636094430000|2021-11-05 06:40:30|25128.11|25008.11|25128.08|25008.08|25128.86|25008.86|25128.04|25008.04|10
1636094440000|2021-11-05 06:40:40|25127.94|25007.94|25123.42|25003.42|25128.13|25008.13|25123.37|25003.37|9
1636094450000|2021-11-05 06:40:50|25122.87|25002.87|25120.71|25000.71|25122.87|25002.87|25120.56|25000.56|10
1636094460000|2021-11-05 06:41:00|25120.76|25000.76|25117.66|24997.66|25120.95|25000.95|25117.66|24997.66|9
1636094470000|2021-11-05 06:41:10|25116.29|24996.29|25109.64|24989.64|25116.29|24996.29|25109.64|24989.64|10
1636094480000|2021-11-05 06:41:20|25109.95|24989.95|25106.66|24986.66|25109.95|24989.95|25106.11|24986.11|10
1636094490000|2021-11-05 06:41:30|25106.96|24986.96|25107.37|24987.37|25108.68|24988.68|25106.96|24986.96|10
1636094500000|2021-11-05 06:41:40|25106.67|24986.67|25104.42|24984.42|25106.67|24986.67|25102.68|24982.68|10
1636094510000|2021-11-05 06:41:50|25103.2|24983.2|25098.57|24978.57|25103.2|24983.2|25098.57|24978.57|9
1636094520000|2021-11-05 06:42:00|25098.94|24978.94|25097.88|24977.88|25098.94|24978.94|25096.68|24976.68|10
1636094530000|2021-11-05 06:42:10|25098.2|24978.2|25096.89|24976.89|25098.2|24978.2|25096.89|24976.89|10
1636094540000|2021-11-05 06:42:20|25096.51|24976.51|25098.52|24978.52|25098.52|24978.52|25095.81|24975.81|10
1636094550000|2021-11-05 06:42:30|25099.58|24979.58|25102.49|24982.49|25102.49|24982.49|25098.8|24978.8|10
1636094560000|2021-11-05 06:42:40|25104.59|24984.59|25105.94|24985.94|25106.01|24986.01|25104.59|24984.59|10
1636094570000|2021-11-05 06:42:50|25105.95|24985.95|25105.99|24985.99|25105.99|24985.99|25105.06|24985.06|8
1636094580000|2021-11-05 06:43:00|25105.84|24985.84|25104.78|24984.78|25106.84|24986.84|25104.78|24984.78|10
1636094590000|2021-11-05 06:43:10|25104.56|24984.56|25101.29|24981.29|25104.56|24984.56|25101.29|24981.29|9
1636094600000|2021-11-05 06:43:20|25101.34|24981.34|25101.29|24981.29|25102.51|24982.51|25100.95|24980.95|10
1636094610000|2021-11-05 06:43:30|25101.43|24981.43|25100.51|24980.51|25101.51|24981.51|25100.51|24980.51|10
1636094620000|2021-11-05 06:43:40|25101.38|24981.38|25101.3|24981.3|25102.25|24982.25|25101.3|24981.3|9
1636094630000|2021-11-05 06:43:50|25101.01|24981.01|25097.33|24977.33|25101.01|24981.01|25097.06|24977.06|10
1636094640000|2021-11-05 06:44:00|25096.6|24976.6|25091.35|24971.35|25096.6|24976.6|25091.35|24971.35|10
1636094650000|2021-11-05 06:44:10|25090.91|24970.91|25088.92|24968.92|25090.91|24970.91|25088.69|24968.69|10
1636094660000|2021-11-05 06:44:20|25088.77|24968.77|25091.46|24971.46|25091.46|24971.46|25088.77|24968.77|10
1636094670000|2021-11-05 06:44:30|25091.37|24971.37|25089.22|24969.22|25091.37|24971.37|25089.08|24969.08|10
1636094680000|2021-11-05 06:44:40|25089.42|24969.42|25087.88|24967.88|25090.93|24970.93|25087.28|24967.28|10
1636094690000|2021-11-05 06:44:50|25088.05|24968.05|25090.92|24970.92|25090.92|24970.92|25087.77|24967.77|10
1636094700000|2021-11-05 06:45:00|25090.96|24970.96|25091.03|24971.03|25091.28|24971.28|25090.78|24970.78|10
1636094710000|2021-11-05 06:45:10|25091.01|24971.01|25088.89|24968.89|25091.15|24971.15|25088.74|24968.74|10
1636094720000|2021-11-05 06:45:20|25087.95|24967.95|25086.67|24966.67|25088.63|24968.63|25086.67|24966.67|10
1636094730000|2021-11-05 06:45:30|25086.61|24966.61|25084.74|24964.74|25086.61|24966.61|25084.74|24964.74|9
1636094740000|2021-11-05 06:45:40|25084.75|24964.75|25083.98|24963.98|25085.16|24965.16|25083.98|24963.98|9
1636094750000|2021-11-05 06:45:50|25081.71|24961.71|25077.72|24957.72|25081.82|24961.82|25077.72|24957.72|10
1636094760000|2021-11-05 06:46:00|25076.57|24956.57|25075.92|24955.92|25076.57|24956.57|25075.06|24955.06|9
1636094770000|2021-11-05 06:46:10|25076.33|24956.33|25075.96|24955.96|25077.55|24957.55|25075.96|24955.96|10
1636094780000|2021-11-05 06:46:20|25075.87|24955.87|25077.74|24957.74|25077.74|24957.74|25075.87|24955.87|10
1636094790000|2021-11-05 06:46:30|25077.48|24957.48|25078.54|24958.54|25078.74|24958.74|25075.84|24955.84|10
1636094800000|2021-11-05 06:46:40|25078.66|24958.66|25075.72|24955.72|25078.66|24958.66|25075.72|24955.72|10
1636094810000|2021-11-05 06:46:50|25076.13|24956.13|25075.04|24955.04|25076.13|24956.13|25075.04|24955.04|10
1636094820000|2021-11-05 06:47:00|25074.9|24954.9|25075.67|24955.67|25076|24956|25074.9|24954.9|8
1636094830000|2021-11-05 06:47:10|25076.03|24956.03|25075.42|24955.42|25076.03|24956.03|25074.92|24954.92|10
1636094840000|2021-11-05 06:47:20|25075.11|24955.11|25075.53|24955.53|25075.75|24955.75|25075.11|24955.11|9
1636094850000|2021-11-05 06:47:30|25075.62|24955.62|25076.72|24956.72|25076.72|24956.72|25074.88|24954.88|9
1636094860000|2021-11-05 06:47:40|25076.61|24956.61|25073.41|24953.41|25076.96|24956.96|25073.05|24953.05|10
1636094870000|2021-11-05 06:47:50|25074.69|24954.69|25074.52|24954.52|25074.69|24954.69|25073.18|24953.18|10
1636094880000|2021-11-05 06:48:00|25074.7|24954.7|25076.2|24956.2|25076.71|24956.71|25074.7|24954.7|8
1636094890000|2021-11-05 06:48:10|25076.13|24956.13|25076.81|24956.81|25078.23|24958.23|25076.13|24956.13|10
1636094900000|2021-11-05 06:48:20|25076.89|24956.89|25077.9|24957.9|25077.99|24957.99|25076.89|24956.89|8
1636094910000|2021-11-05 06:48:30|25077.8|24957.8|25076.12|24956.12|25077.8|24957.8|25076.12|24956.12|8
1636094920000|2021-11-05 06:48:40|25076.15|24956.15|25076.52|24956.52|25076.67|24956.67|25076.15|24956.15|10
1636094930000|2021-11-05 06:48:50|25075.62|24955.62|25073.93|24953.93|25076.06|24956.06|25073.93|24953.93|10
1636094940000|2021-11-05 06:49:00|25073.08|24953.08|25071.79|24951.79|25073.14|24953.14|25071.35|24951.35|10
1636094950000|2021-11-05 06:49:10|25072.04|24952.04|25071.91|24951.91|25072.25|24952.25|25071.33|24951.33|8
1636094960000|2021-11-05 06:49:20|25070.77|24950.77|25072.74|24952.74|25073|24953|25070.77|24950.77|10
1636094970000|2021-11-05 06:49:30|25070.9|24950.9|25064.19|24944.19|25070.9|24950.9|25064.19|24944.19|10
1636094980000|2021-11-05 06:49:40|25064.24|24944.24|25062.21|24942.21|25065.16|24945.16|25062.13|24942.13|10
1636094990000|2021-11-05 06:49:50|25062.81|24942.81|25060.85|24940.85|25062.96|24942.96|25060.85|24940.85|10
1636095000000|2021-11-05 06:50:00|25061.2|24941.2|25064.84|24944.84|25064.84|24944.84|25061.2|24941.2|9
1636095010000|2021-11-05 06:50:10|25064.69|24944.69|25066.34|24946.34|25066.44|24946.44|25064.69|24944.69|9
1636095020000|2021-11-05 06:50:20|25066.49|24946.49|25067.58|24947.58|25068.12|24948.12|25066.49|24946.49|8
1636095030000|2021-11-05 06:50:30|25066.89|24946.89|25067.9|24947.9|25068.17|24948.17|25066.89|24946.89|10
1636095040000|2021-11-05 06:50:40|25066.16|24946.16|25066.2|24946.2|25066.92|24946.92|25065.16|24945.16|10
1636095050000|2021-11-05 06:50:50|25065.27|24945.27|25061.99|24941.99|25065.27|24945.27|25061.75|24941.75|10
1636095060000|2021-11-05 06:51:00|25061.88|24941.88|25060.78|24940.78|25063.76|24943.76|25060.78|24940.78|10
1636095070000|2021-11-05 06:51:10|25060.04|24940.04|25056.24|24936.24|25060.04|24940.04|25055.59|24935.59|10
1636095080000|2021-11-05 06:51:20|25056.18|24936.18|25051.52|24931.52|25056.18|24936.18|25051.48|24931.48|10
1636095090000|2021-11-05 06:51:30|25051.62|24931.62|25051.12|24931.12|25051.79|24931.79|25050.91|24930.91|10
1636095100000|2021-11-05 06:51:40|25050.96|24930.96|25048.93|24928.93|25051.44|24931.44|25048.93|24928.93|10
1636095110000|2021-11-05 06:51:50|25048.97|24928.97|25048.11|24928.11|25049.67|24929.67|25047.93|24927.93|10
1636095120000|2021-11-05 06:52:00|25047.86|24927.86|25044.8|24924.8|25048.18|24928.18|25044.8|24924.8|10
1636095130000|2021-11-05 06:52:10|25045.23|24925.23|25040.76|24920.76|25045.23|24925.23|25040.4|24920.4|10
1636095140000|2021-11-05 06:52:20|25040.38|24920.38|25036.63|24916.63|25041.42|24921.42|25036.38|24916.38|10
1636095150000|2021-11-05 06:52:30|25036.73|24916.73|25036.25|24916.25|25036.84|24916.84|25035.63|24915.63|9
1636095160000|2021-11-05 06:52:40|25036.97|24916.97|25036.2|24916.2|25037.43|24917.43|25035.98|24915.98|10
1636095170000|2021-11-05 06:52:50|25035.69|24915.69|25037.63|24917.63|25037.88|24917.88|25035.26|24915.26|9
1636095180000|2021-11-05 06:53:00|25038.01|24918.01|25038.73|24918.73|25038.85|24918.85|25037.14|24917.14|10
1636095190000|2021-11-05 06:53:10|25038.44|24918.44|25035.17|24915.17|25038.44|24918.44|25035.02|24915.02|10
1636095200000|2021-11-05 06:53:20|25035.13|24915.13|25034.98|24914.98|25035.21|24915.21|25034.19|24914.19|9
1636095210000|2021-11-05 06:53:30|25035.14|24915.14|25037.14|24917.14|25037.14|24917.14|25035.14|24915.14|9
1636095220000|2021-11-05 06:53:40|25037.11|24917.11|25036.99|24916.99|25037.85|24917.85|25036.42|24916.42|10
1636095230000|2021-11-05 06:53:50|25036.3|24916.3|25034.42|24914.42|25037.65|24917.65|25034.42|24914.42|10
1636095240000|2021-11-05 06:54:00|25033.94|24913.94|25035.09|24915.09|25035.76|24915.76|25033.39|24913.39|10
1636095250000|2021-11-05 06:54:10|25035.16|24915.16|25031.56|24911.56|25035.55|24915.55|25031.04|24911.04|10
1636095260000|2021-11-05 06:54:20|25031.65|24911.65|25029.43|24909.43|25032.43|24912.43|25029.43|24909.43|9
1636095270000|2021-11-05 06:54:30|25029.83|24909.83|25027.57|24907.57|25029.83|24909.83|25027.57|24907.57|10
1636095280000|2021-11-05 06:54:40|25027.38|24907.38|25026.17|24906.17|25027.38|24907.38|25025.89|24905.89|10
1636095290000|2021-11-05 06:54:50|25025.89|24905.89|25029.38|24909.38|25029.38|24909.38|25025.58|24905.58|10
1636095300000|2021-11-05 06:55:00|25029.98|24909.98|25031.57|24911.57|25031.57|24911.57|25029.38|24909.38|9
1636095310000|2021-11-05 06:55:10|25031.82|24911.82|25031.44|24911.44|25032.35|24912.35|25031.44|24911.44|9
1636095320000|2021-11-05 06:55:20|25031.25|24911.25|25027.94|24907.94|25031.25|24911.25|25027.94|24907.94|10
1636095330000|2021-11-05 06:55:30|25027.83|24907.83|25026.5|24906.5|25028.09|24908.09|25026.5|24906.5|10
1636095340000|2021-11-05 06:55:40|25026.93|24906.93|25024.02|24904.02|25026.93|24906.93|25024.02|24904.02|10
1636095350000|2021-11-05 06:55:50|25024.13|24904.13|25027.28|24907.28|25027.44|24907.44|25022.96|24902.96|10
1636095360000|2021-11-05 06:56:00|25026.87|24906.87|25023.2|24903.2|25026.87|24906.87|25023.2|24903.2|10
1636095370000|2021-11-05 06:56:10|25022.48|24902.48|25018.51|24898.51|25022.48|24902.48|25018.51|24898.51|10
1636095380000|2021-11-05 06:56:20|25018.7|24898.7|25015.31|24895.31|25018.7|24898.7|25015.28|24895.28|10
1636095390000|2021-11-05 06:56:30|25015.21|24895.21|25018.05|24898.05|25018.1|24898.1|25015.21|24895.21|10
1636095400000|2021-11-05 06:56:40|25018.2|24898.2|25018.15|24898.15|25019.64|24899.64|25018.15|24898.15|10
1636095410000|2021-11-05 06:56:50|25018.2|24898.2|25016.35|24896.35|25018.2|24898.2|25015.85|24895.85|8
1636095420000|2021-11-05 06:57:00|25016.09|24896.09|25016.32|24896.32|25017.57|24897.57|25016.09|24896.09|10
1636095430000|2021-11-05 06:57:10|25015.99|24895.99|25014.77|24894.77|25015.99|24895.99|25014.66|24894.66|9
1636095440000|2021-11-05 06:57:20|25013.92|24893.92|25014.16|24894.16|25014.99|24894.99|25013.16|24893.16|10
1636095450000|2021-11-05 06:57:30|25013.81|24893.81|25012.54|24892.54|25014.68|24894.68|25012.54|24892.54|10
1636095460000|2021-11-05 06:57:40|25012.84|24892.84|25011.73|24891.73|25013.13|24893.13|25010.91|24890.91|10
1636095470000|2021-11-05 06:57:50|25012.44|24892.44|25012.49|24892.49|25012.61|24892.61|25011.42|24891.42|10
1636095480000|2021-11-05 06:58:00|25013.8|24893.8|25015.33|24895.33|25015.33|24895.33|25013.54|24893.54|10
1636095490000|2021-11-05 06:58:10|25015.28|24895.28|25013.23|24893.23|25015.28|24895.28|25012.93|24892.93|10
1636095500000|2021-11-05 06:58:20|25013.46|24893.46|25015.82|24895.82|25016.16|24896.16|25013.46|24893.46|10
1636095510000|2021-11-05 06:58:30|25016.15|24896.15|25017.34|24897.34|25017.34|24897.34|25016.15|24896.15|5
1636095520000|2021-11-05 06:58:40|25018.05|24898.05|25019.26|24899.26|25019.26|24899.26|25017.07|24897.07|8
1636095530000|2021-11-05 06:58:50|25019.43|24899.43|25017.76|24897.76|25019.43|24899.43|25017.76|24897.76|9
1636095540000|2021-11-05 06:59:00|25017.89|24897.89|25018.62|24898.62|25018.77|24898.77|25017.64|24897.64|7
1636095550000|2021-11-05 06:59:10|25018.61|24898.61|25023.21|24903.21|25023.21|24903.21|25018.61|24898.61|10
1636095560000|2021-11-05 06:59:20|25023.36|24903.36|25021.68|24901.68|25023.36|24903.36|25021.68|24901.68|9
1636095570000|2021-11-05 06:59:30|25022.97|24902.97|25022.12|24902.12|25022.97|24902.97|25021.74|24901.74|10
1636095580000|2021-11-05 06:59:40|25021.57|24901.57|25021.34|24901.34|25022.2|24902.2|25021.29|24901.29|10
1636095590000|2021-11-05 06:59:50|25020.65|24900.65|25020.15|24900.15|25020.65|24900.65|25019.91|24899.91|9
1636095600000|2021-11-05 07:00:00|25020.28|24900.28|25023.97|24903.97|25023.97|24903.97|25019.59|24899.59|10
1636095610000|2021-11-05 07:00:10|25023.84|24903.84|25028.36|24908.36|25028.36|24908.36|25023.84|24903.84|10
1636095620000|2021-11-05 07:00:20|25028.93|24908.93|25031.85|24911.85|25031.85|24911.85|25028.93|24908.93|10
1636095630000|2021-11-05 07:00:30|25032.36|24912.36|25032.39|24912.39|25033.8|24913.8|25032.36|24912.36|10
1636095640000|2021-11-05 07:00:40|25032.19|24912.19|25028.37|24908.37|25032.19|24912.19|25028.37|24908.37|10
1636095650000|2021-11-05 07:00:50|25028.44|24908.44|25026.85|24906.85|25028.58|24908.58|25026.82|24906.82|10
1636095660000|2021-11-05 07:01:00|25026.82|24906.82|25025.68|24905.68|25026.82|24906.82|25025.68|24905.68|10
1636095670000|2021-11-05 07:01:10|25025.64|24905.64|25027.08|24907.08|25027.52|24907.52|25025.64|24905.64|10
1636095680000|2021-11-05 07:01:20|25027.47|24907.47|25027.17|24907.17|25027.55|24907.55|25027.06|24907.06|9
1636095690000|2021-11-05 07:01:30|25025.87|24905.87|25027.32|24907.32|25027.32|24907.32|25024.88|24904.88|10
1636095700000|2021-11-05 07:01:40|25027.13|24907.13|25028.67|24908.67|25028.67|24908.67|25026.57|24906.57|10
1636095710000|2021-11-05 07:01:50|25029.36|24909.36|25034.76|24914.76|25034.81|24914.81|25029.36|24909.36|10
1636095720000|2021-11-05 07:02:00|25034.7|24914.7|25033.64|24913.64|25035.64|24915.64|25033.64|24913.64|10
1636095730000|2021-11-05 07:02:10|25033.3|24913.3|25039.59|24919.59|25039.59|24919.59|25033.3|24913.3|10
1636095740000|2021-11-05 07:02:20|25040.12|24920.12|25044.16|24924.16|25044.96|24924.96|25039.27|24919.27|10
1636095750000|2021-11-05 07:02:30|25044.31|24924.31|25047.64|24927.64|25047.64|24927.64|25044.31|24924.31|10
1636095760000|2021-11-05 07:02:40|25047.9|24927.9|25048.7|24928.7|25050.16|24930.16|25047.9|24927.9|10
1636095770000|2021-11-05 07:02:50|25049.43|24929.43|25052.17|24932.17|25052.17|24932.17|25048.97|24928.97|10
1636095780000|2021-11-05 07:03:00|25052.55|24932.55|25055.94|24935.94|25056.76|24936.76|25052.55|24932.55|9
1636095790000|2021-11-05 07:03:10|25054.67|24934.67|25057.34|24937.34|25057.77|24937.77|25054.67|24934.67|10
1636095800000|2021-11-05 07:03:20|25059.03|24939.03|25061.04|24941.04|25061.63|24941.63|25059.03|24939.03|9
1636095810000|2021-11-05 07:03:30|25061.2|24941.2|25059.8|24939.8|25061.87|24941.87|25059.49|24939.49|10
1636095820000|2021-11-05 07:03:40|25059.9|24939.9|25057.81|24937.81|25059.9|24939.9|25056.84|24936.84|10
1636095830000|2021-11-05 07:03:50|25055.99|24935.99|25052.74|24932.74|25057|24937|25052.74|24932.74|10
1636095840000|2021-11-05 07:04:00|25052.58|24932.58|25044.13|24924.13|25052.58|24932.58|25044.13|24924.13|10
1636095850000|2021-11-05 07:04:10|25043.99|24923.99|25043.51|24923.51|25044.17|24924.17|25043.51|24923.51|10
1636095860000|2021-11-05 07:04:20|25044.47|24924.47|25037.16|24917.16|25044.47|24924.47|25037.16|24917.16|10
1636095870000|2021-11-05 07:04:30|25036.93|24916.93|25033.03|24913.03|25036.93|24916.93|25033.03|24913.03|10
1636095880000|2021-11-05 07:04:40|25032.8|24912.8|25033.03|24913.03|25033.07|24913.07|25031.86|24911.86|10
1636095890000|2021-11-05 07:04:50|25033.68|24913.68|25032.9|24912.9|25033.68|24913.68|25032.55|24912.55|10
1636095900000|2021-11-05 07:05:00|25033.08|24913.08|25037|24917|25037|24917|25032.07|24912.07|10
1636095910000|2021-11-05 07:05:10|25037.55|24917.55|25039.89|24919.89|25039.89|24919.89|25036.04|24916.04|10
1636095920000|2021-11-05 07:05:20|25040.27|24920.27|25041.3|24921.3|25042.1|24922.1|25039.47|24919.47|10
1636095930000|2021-11-05 07:05:30|25042.39|24922.39|25046.04|24926.04|25046.04|24926.04|25042.17|24922.17|10
1636095940000|2021-11-05 07:05:40|25046.2|24926.2|25047.18|24927.18|25047.18|24927.18|25044.9|24924.9|10
1636095950000|2021-11-05 07:05:50|25047.11|24927.11|25047.08|24927.08|25047.98|24927.98|25046.83|24926.83|10
1636095960000|2021-11-05 07:06:00|25047.02|24927.02|25045.27|24925.27|25047.29|24927.29|25045.27|24925.27|10
1636095970000|2021-11-05 07:06:10|25045.03|24925.03|25041.15|24921.15|25045.03|24925.03|25041.15|24921.15|10
1636095980000|2021-11-05 07:06:20|25041.18|24921.18|25037.67|24917.67|25041.19|24921.19|25037.67|24917.67|8
1636095990000|2021-11-05 07:06:30|25038.71|24918.71|25037.15|24917.15|25038.88|24918.88|25037.15|24917.15|9
1636096000000|2021-11-05 07:06:40|25037.05|24917.05|25036.99|24916.99|25037.25|24917.25|25036.08|24916.08|10
1636096010000|2021-11-05 07:06:50|25037.02|24917.02|25043.1|24923.1|25043.1|24923.1|25037.02|24917.02|10
1636096020000|2021-11-05 07:07:00|25043.12|24923.12|25046.74|24926.74|25046.74|24926.74|25043.12|24923.12|10
1636096030000|2021-11-05 07:07:10|25048.33|24928.33|25051.14|24931.14|25051.14|24931.14|25047.98|24927.98|10
1636096040000|2021-11-05 07:07:20|25051.71|24931.71|25051.56|24931.56|25051.93|24931.93|25049.72|24929.72|10
1636096050000|2021-11-05 07:07:30|25052.63|24932.63|25056.36|24936.36|25056.36|24936.36|25052.63|24932.63|10
1636096060000|2021-11-05 07:07:40|25057.67|24937.67|25062.41|24942.41|25062.52|24942.52|25057.67|24937.67|10
1636096070000|2021-11-05 07:07:50|25062.97|24942.97|25059.16|24939.16|25062.97|24942.97|25059.16|24939.16|9
1636096080000|2021-11-05 07:08:00|25057.74|24937.74|25055.51|24935.51|25058.58|24938.58|25055.02|24935.02|10
1636096090000|2021-11-05 07:08:10|25055.35|24935.35|25050.31|24930.31|25055.35|24935.35|25050.04|24930.04|10
1636096100000|2021-11-05 07:08:20|25050.29|24930.29|25045.7|24925.7|25050.33|24930.33|25045.7|24925.7|10
1636096110000|2021-11-05 07:08:30|25046.67|24926.67|25043.51|24923.51|25046.67|24926.67|25043.51|24923.51|10
1636096120000|2021-11-05 07:08:40|25043.72|24923.72|25045.24|24925.24|25045.64|24925.64|25043.05|24923.05|10
1636096130000|2021-11-05 07:08:50|25045.36|24925.36|25044.94|24924.94|25046.31|24926.31|25044.62|24924.62|9
1636096140000|2021-11-05 07:09:00|25044.95|24924.95|25046.21|24926.21|25046.21|24926.21|25044.31|24924.31|10
1636096150000|2021-11-05 07:09:10|25045.11|24925.11|25051.18|24931.18|25051.18|24931.18|25045.11|24925.11|10
1636096160000|2021-11-05 07:09:20|25052.18|24932.18|25052.86|24932.86|25053.35|24933.35|25052|24932|10
1636096170000|2021-11-05 07:09:30|25053.34|24933.34|25055.32|24935.32|25055.78|24935.78|25053.34|24933.34|10
1636096180000|2021-11-05 07:09:40|25055.93|24935.93|25054.26|24934.26|25055.93|24935.93|25054.03|24934.03|9
1636096190000|2021-11-05 07:09:50|25054.72|24934.72|25056.21|24936.21|25056.21|24936.21|25054.72|24934.72|8
1636096200000|2021-11-05 07:10:00|25056.83|24936.83|25054.45|24934.45|25056.83|24936.83|25053.96|24933.96|10
1636096210000|2021-11-05 07:10:10|25055.56|24935.56|25056.7|24936.7|25057.08|24937.08|25055.56|24935.56|10
1636096220000|2021-11-05 07:10:20|25056.71|24936.71|25056.62|24936.62|25057.22|24937.22|25056.07|24936.07|10
1636096230000|2021-11-05 07:10:30|25055.35|24935.35|25060.79|24940.79|25060.79|24940.79|25055.35|24935.35|10
1636096240000|2021-11-05 07:10:40|25060.66|24940.66|25061.74|24941.74|25062.22|24942.22|25060.37|24940.37|10
1636096250000|2021-11-05 07:10:50|25061.45|24941.45|25061.05|24941.05|25062.63|24942.63|25060.57|24940.57|10
1636096260000|2021-11-05 07:11:00|25062.15|24942.15|25061.91|24941.91|25064.14|24944.14|25061.91|24941.91|10
1636096270000|2021-11-05 07:11:10|25061.55|24941.55|25062.35|24942.35|25062.55|24942.55|25061.24|24941.24|10
1636096280000|2021-11-05 07:11:20|25062.89|24942.89|25067.06|24947.06|25067.06|24947.06|25062.89|24942.89|9
1636096290000|2021-11-05 07:11:30|25067.07|24947.07|25067.63|24947.63|25068.41|24948.41|25065.84|24945.84|10
1636096300000|2021-11-05 07:11:40|25067.58|24947.58|25063.19|24943.19|25067.58|24947.58|25063.19|24943.19|10
1636096310000|2021-11-05 07:11:50|25063.23|24943.23|25064.22|24944.22|25064.42|24944.42|25062.34|24942.34|9
1636096320000|2021-11-05 07:12:00|25064.23|24944.23|25064.92|24944.92|25065.63|24945.63|25064.18|24944.18|10
1636096330000|2021-11-05 07:12:10|25065.4|24945.4|25066.75|24946.75|25066.75|24946.75|25065.4|24945.4|9
1636096340000|2021-11-05 07:12:20|25066.79|24946.79|25069.71|24949.71|25069.74|24949.74|25066.31|24946.31|10
1636096350000|2021-11-05 07:12:30|25069.96|24949.96|25070.84|24950.84|25071.19|24951.19|25069.59|24949.59|10
1636096360000|2021-11-05 07:12:40|25070.92|24950.92|25072.25|24952.25|25072.34|24952.34|25070.92|24950.92|9
1636096370000|2021-11-05 07:12:50|25071.8|24951.8|25074.08|24954.08|25074.13|24954.13|25071.25|24951.25|9
1636096380000|2021-11-05 07:13:00|25074.22|24954.22|25074.77|24954.77|25075.07|24955.07|25074.02|24954.02|9
1636096390000|2021-11-05 07:13:10|25075.19|24955.19|25076.66|24956.66|25076.66|24956.66|25075.19|24955.19|10
1636096400000|2021-11-05 07:13:20|25076.71|24956.71|25077.42|24957.42|25078.45|24958.45|25076.71|24956.71|10
1636096410000|2021-11-05 07:13:30|25077.77|24957.77|25080.31|24960.31|25080.31|24960.31|25077.77|24957.77|9
1636096420000|2021-11-05 07:13:40|25080.37|24960.37|25079.77|24959.77|25080.67|24960.67|25079.09|24959.09|10
1636096430000|2021-11-05 07:13:50|25079.96|24959.96|25081.79|24961.79|25081.79|24961.79|25079.44|24959.44|8
1636096440000|2021-11-05 07:14:00|25081.63|24961.63|25082.99|24962.99|25083.02|24963.02|25081.63|24961.63|9
1636096450000|2021-11-05 07:14:10|25082.09|24962.09|25083.86|24963.86|25083.86|24963.86|25082.09|24962.09|10
1636096460000|2021-11-05 07:14:20|25083.8|24963.8|25084.95|24964.95|25084.95|24964.95|25083.78|24963.78|8
1636096470000|2021-11-05 07:14:30|25084.85|24964.85|25088.33|24968.33|25088.33|24968.33|25084.85|24964.85|10
1636096480000|2021-11-05 07:14:40|25088.51|24968.51|25089.15|24969.15|25089.15|24969.15|25087.9|24967.9|9
1636096490000|2021-11-05 07:14:50|25089.41|24969.41|25091.54|24971.54|25091.54|24971.54|25089.28|24969.28|10
1636096500000|2021-11-05 07:15:00|25091.51|24971.51|25091.55|24971.55|25092.53|24972.53|25091.51|24971.51|9
1636096510000|2021-11-05 07:15:10|25091.59|24971.59|25091.09|24971.09|25091.59|24971.59|25090.93|24970.93|9
1636096520000|2021-11-05 07:15:20|25091.2|24971.2|25091.92|24971.92|25091.92|24971.92|25090|24970|9
1636096530000|2021-11-05 07:15:30|25092.77|24972.77|25091.05|24971.05|25092.77|24972.77|25090.49|24970.49|10
1636096540000|2021-11-05 07:15:40|25091.14|24971.14|25090.2|24970.2|25091.96|24971.96|25090.12|24970.12|9
1636096550000|2021-11-05 07:15:50|25090.22|24970.22|25090.25|24970.25|25091.03|24971.03|25089.66|24969.66|9
1636096560000|2021-11-05 07:16:00|25089.69|24969.69|25088.89|24968.89|25089.69|24969.69|25088.52|24968.52|10
1636096570000|2021-11-05 07:16:10|25089.15|24969.15|25089.88|24969.88|25090.46|24970.46|25089.1|24969.1|9
1636096580000|2021-11-05 07:16:20|25088.86|24968.86|25089.94|24969.94|25089.94|24969.94|25088.86|24968.86|10
1636096590000|2021-11-05 07:16:30|25089.28|24969.28|25088.72|24968.72|25089.32|24969.32|25087.52|24967.52|10
1636096600000|2021-11-05 07:16:40|25088.59|24968.59|25082.83|24962.83|25088.59|24968.59|25082.69|24962.69|10
1636096610000|2021-11-05 07:16:50|25081.49|24961.49|25081.17|24961.17|25082.18|24962.18|25080.66|24960.66|10
1636096620000|2021-11-05 07:17:00|25082.4|24962.4|25083.9|24963.9|25084.06|24964.06|25082.4|24962.4|10
1636096630000|2021-11-05 07:17:10|25083.32|24963.32|25087.85|24967.85|25087.85|24967.85|25083.32|24963.32|9
1636096640000|2021-11-05 07:17:20|25087.8|24967.8|25089.17|24969.17|25090.2|24970.2|25087.8|24967.8|10
1636096650000|2021-11-05 07:17:30|25089.56|24969.56|25090.65|24970.65|25090.65|24970.65|25089.42|24969.42|10
1636096660000|2021-11-05 07:17:40|25090.71|24970.71|25092.29|24972.29|25092.29|24972.29|25090.53|24970.53|10
1636096670000|2021-11-05 07:17:50|25092.5|24972.5|25091.09|24971.09|25092.67|24972.67|25091.02|24971.02|10
1636096680000|2021-11-05 07:18:00|25090.97|24970.97|25091.6|24971.6|25091.77|24971.77|25090.97|24970.97|10
1636096690000|2021-11-05 07:18:10|25091.24|24971.24|25089.82|24969.82|25091.24|24971.24|25089.82|24969.82|10
1636096700000|2021-11-05 07:18:20|25089.58|24969.58|25088.58|24968.58|25089.79|24969.79|25088.46|24968.46|9
1636096710000|2021-11-05 07:18:30|25087.69|24967.69|25087.89|24967.89|25087.89|24967.89|25087.08|24967.08|10
1636096720000|2021-11-05 07:18:40|25087.9|24967.9|25089.26|24969.26|25089.67|24969.67|25087.9|24967.9|10
1636096730000|2021-11-05 07:18:50|25089.77|24969.77|25091.06|24971.06|25091.06|24971.06|25089.77|24969.77|10
1636096740000|2021-11-05 07:19:00|25090.35|24970.35|25090.1|24970.1|25091.62|24971.62|25090.1|24970.1|10
1636096750000|2021-11-05 07:19:10|25089.64|24969.64|25089.11|24969.11|25089.73|24969.73|25088.63|24968.63|9
1636096760000|2021-11-05 07:19:20|25089.52|24969.52|25089.17|24969.17|25090.27|24970.27|25089.01|24969.01|9
1636096770000|2021-11-05 07:19:30|25088.86|24968.86|25090.14|24970.14|25090.14|24970.14|25088.78|24968.78|9
1636096780000|2021-11-05 07:19:40|25090.12|24970.12|25089.16|24969.16|25090.37|24970.37|25089.16|24969.16|9
1636096790000|2021-11-05 07:19:50|25089.09|24969.09|25087.92|24967.92|25089.09|24969.09|25087.67|24967.67|9
1636096800000|2021-11-05 07:20:00|25087.88|24967.88|25084.42|24964.42|25087.88|24967.88|25084|24964|10
1636096810000|2021-11-05 07:20:10|25084.11|24964.11|25084.12|24964.12|25084.86|24964.86|25083.32|24963.32|10
1636096820000|2021-11-05 07:20:20|25084.52|24964.52|25089.5|24969.5|25089.5|24969.5|25084.52|24964.52|9
1636096830000|2021-11-05 07:20:30|25089.4|24969.4|25089.64|24969.64|25089.64|24969.64|25088.78|24968.78|10
1636096840000|2021-11-05 07:20:40|25089.82|24969.82|25087.29|24967.29|25089.82|24969.82|25087.29|24967.29|10
1636096850000|2021-11-05 07:20:50|25087.53|24967.53|25087.8|24967.8|25087.88|24967.88|25087.21|24967.21|8
1636096860000|2021-11-05 07:21:00|25087.77|24967.77|25086.81|24966.81|25088|24968|25086.81|24966.81|8
1636096870000|2021-11-05 07:21:10|25086.65|24966.65|25086.33|24966.33|25086.73|24966.73|25085.61|24965.61|9
1636096880000|2021-11-05 07:21:20|25086.69|24966.69|25086.44|24966.44|25086.95|24966.95|25086.33|24966.33|10
1636096890000|2021-11-05 07:21:30|25086.38|24966.38|25087.04|24967.04|25087.04|24967.04|25086.22|24966.22|9
1636096900000|2021-11-05 07:21:40|25087.01|24967.01|25083.96|24963.96|25087.21|24967.21|25083.96|24963.96|10
1636096910000|2021-11-05 07:21:50|25084.54|24964.54|25084.48|24964.48|25085.19|24965.19|25084.34|24964.34|10
1636096920000|2021-11-05 07:22:00|25084.5|24964.5|25085.55|24965.55|25085.55|24965.55|25084.5|24964.5|10
1636096930000|2021-11-05 07:22:10|25085.06|24965.06|25084.28|24964.28|25085.06|24965.06|25083.63|24963.63|10
1636096940000|2021-11-05 07:22:20|25085.28|24965.28|25086.3|24966.3|25086.47|24966.47|25085.1|24965.1|10
1636096950000|2021-11-05 07:22:30|25086.28|24966.28|25087.06|24967.06|25087.77|24967.77|25086.28|24966.28|10
1636096960000|2021-11-05 07:22:40|25085.74|24965.74|25086.96|24966.96|25088.36|24968.36|25085.74|24965.74|10
1636096970000|2021-11-05 07:22:50|25086.91|24966.91|25084.13|24964.13|25086.93|24966.93|25084.13|24964.13|10
1636096980000|2021-11-05 07:23:00|25084.41|24964.41|25084.41|24964.41|25085.12|24965.12|25084.27|24964.27|9
1636096990000|2021-11-05 07:23:10|25084.38|24964.38|25084.84|24964.84|25085.44|24965.44|25083.98|24963.98|9
1636097000000|2021-11-05 07:23:20|25085.79|24965.79|25086.7|24966.7|25087.33|24967.33|25085.79|24965.79|10
1636097010000|2021-11-05 07:23:30|25085.23|24965.23|25085.17|24965.17|25086|24966|25085.17|24965.17|9
1636097020000|2021-11-05 07:23:40|25084.8|24964.8|25085.26|24965.26|25085.26|24965.26|25083.38|24963.38|10
1636097030000|2021-11-05 07:23:50|25085.28|24965.28|25085.94|24965.94|25086.35|24966.35|25085.05|24965.05|10
1636097040000|2021-11-05 07:24:00|25087.24|24967.24|25087.87|24967.87|25087.87|24967.87|25087.01|24967.01|9
1636097050000|2021-11-05 07:24:10|25087.93|24967.93|25091.14|24971.14|25091.14|24971.14|25087.75|24967.75|10
1636097060000|2021-11-05 07:24:20|25091.15|24971.15|25091.09|24971.09|25091.47|24971.47|25091.09|24971.09|10
1636097070000|2021-11-05 07:24:30|25091.39|24971.39|25092.98|24972.98|25092.98|24972.98|25091.39|24971.39|10
1636097080000|2021-11-05 07:24:40|25093.46|24973.46|25091.43|24971.43|25093.54|24973.54|25091.43|24971.43|10
1636097090000|2021-11-05 07:24:50|25091.44|24971.44|25093.53|24973.53|25093.73|24973.73|25091.44|24971.44|9
1636097100000|2021-11-05 07:25:00|25093.88|24973.88|25093.41|24973.41|25094.37|24974.37|25093.41|24973.41|9
1636097110000|2021-11-05 07:25:10|25093.04|24973.04|25093.58|24973.58|25093.58|24973.58|25092.27|24972.27|8
1636097120000|2021-11-05 07:25:20|25093.47|24973.47|25096.06|24976.06|25096.06|24976.06|25093.45|24973.45|10
1636097130000|2021-11-05 07:25:30|25096.12|24976.12|25095.05|24975.05|25096.58|24976.58|25095.05|24975.05|9
1636097140000|2021-11-05 07:25:40|25096.16|24976.16|25096.31|24976.31|25096.56|24976.56|25095.32|24975.32|9
1636097150000|2021-11-05 07:25:50|25096.42|24976.42|25099.36|24979.36|25099.36|24979.36|25096.42|24976.42|10
1636097160000|2021-11-05 07:26:00|25099.8|24979.8|25099.04|24979.04|25099.86|24979.86|25097.42|24977.42|10
1636097170000|2021-11-05 07:26:10|25098.95|24978.95|25096.12|24976.12|25100.63|24980.63|25096.12|24976.12|9
1636097180000|2021-11-05 07:26:20|25096.49|24976.49|25098.81|24978.81|25099.11|24979.11|25096.49|24976.49|10
1636097190000|2021-11-05 07:26:30|25098.79|24978.79|25104.23|24984.23|25104.23|24984.23|25097.51|24977.51|9
1636097200000|2021-11-05 07:26:40|25105.29|24985.29|25109.6|24989.6|25110.09|24990.09|25104.49|24984.49|10
1636097210000|2021-11-05 07:26:50|25109.07|24989.07|25113.45|24993.45|25113.47|24993.47|25109.07|24989.07|10
1636097220000|2021-11-05 07:27:00|25114.2|24994.2|25119.44|24999.44|25119.44|24999.44|25114.2|24994.2|10
1636097230000|2021-11-05 07:27:10|25121.22|25001.22|25132.66|25012.66|25133.13|25013.13|25121.22|25001.22|10
1636097240000|2021-11-05 07:27:20|25134.84|25014.84|25132.87|25012.87|25135.28|25015.28|25132.87|25012.87|10
1636097250000|2021-11-05 07:27:30|25133.07|25013.07|25126.19|25006.19|25133.07|25013.07|25126.06|25006.06|10
1636097260000|2021-11-05 07:27:40|25125.09|25005.09|25122.83|25002.83|25125.09|25005.09|25122.8|25002.8|10
1636097270000|2021-11-05 07:27:50|25123.24|25003.24|25116.19|24996.19|25123.24|25003.24|25116.05|24996.05|10
1636097280000|2021-11-05 07:28:00|25114.18|24994.18|25115.69|24995.69|25115.69|24995.69|25113.56|24993.56|9
1636097290000|2021-11-05 07:28:10|25116.51|24996.51|25115.82|24995.82|25117.14|24997.14|25115.23|24995.23|10
1636097300000|2021-11-05 07:28:20|25116.56|24996.56|25115.4|24995.4|25116.56|24996.56|25115.03|24995.03|9
1636097310000|2021-11-05 07:28:30|25113.85|24993.85|25113.31|24993.31|25113.93|24993.93|25112.46|24992.46|10
1636097320000|2021-11-05 07:28:40|25113.79|24993.79|25112.86|24992.86|25114.93|24994.93|25112.77|24992.77|10
1636097330000|2021-11-05 07:28:50|25112.55|24992.55|25112.59|24992.59|25112.64|24992.64|25111.46|24991.46|10
1636097340000|2021-11-05 07:29:00|25113|24993|25111.8|24991.8|25113|24993|25110.15|24990.15|10
1636097350000|2021-11-05 07:29:10|25111.42|24991.42|25112.02|24992.02|25112.69|24992.69|25110.89|24990.89|10
1636097360000|2021-11-05 07:29:20|25111.76|24991.76|25111.87|24991.87|25112.33|24992.33|25111.73|24991.73|10
1636097370000|2021-11-05 07:29:30|25112.13|24992.13|25109.65|24989.65|25112.13|24992.13|25109.63|24989.63|10
1636097380000|2021-11-05 07:29:40|25109.58|24989.58|25108.01|24988.01|25109.58|24989.58|25106.89|24986.89|10
1636097390000|2021-11-05 07:29:50|25107.8|24987.8|25103|24983|25107.8|24987.8|25102.73|24982.73|10
1636097400000|2021-11-05 07:30:00|25103.44|24983.44|25100.34|24980.34|25103.44|24983.44|25100.05|24980.05|10
1636097410000|2021-11-05 07:30:10|25100.36|24980.36|25096.21|24976.21|25100.36|24980.36|25096.21|24976.21|10
1636097420000|2021-11-05 07:30:20|25095.91|24975.91|25094.46|24974.46|25095.91|24975.91|25093.94|24973.94|10
1636097430000|2021-11-05 07:30:30|25094.32|24974.32|25090.75|24970.75|25094.32|24974.32|25090.75|24970.75|9
1636097440000|2021-11-05 07:30:40|25090.06|24970.06|25087.1|24967.1|25090.06|24970.06|25087.1|24967.1|10
1636097450000|2021-11-05 07:30:50|25086.77|24966.77|25087.12|24967.12|25087.83|24967.83|25086.77|24966.77|10
1636097460000|2021-11-05 07:31:00|25086.99|24966.99|25083.44|24963.44|25086.99|24966.99|25083.24|24963.24|8
1636097470000|2021-11-05 07:31:10|25083.34|24963.34|25083.63|24963.63|25083.63|24963.63|25082.98|24962.98|10
1636097480000|2021-11-05 07:31:20|25083.37|24963.37|25084.08|24964.08|25084.86|24964.86|25083.09|24963.09|9
1636097490000|2021-11-05 07:31:30|25083.38|24963.38|25086|24966|25086.11|24966.11|25083.12|24963.12|10
1636097500000|2021-11-05 07:31:40|25086.35|24966.35|25086.33|24966.33|25087.5|24967.5|25086.33|24966.33|10
1636097510000|2021-11-05 07:31:50|25086.1|24966.1|25085.86|24965.86|25086.19|24966.19|25085.86|24965.86|9
1636097520000|2021-11-05 07:32:00|25085.8|24965.8|25084.71|24964.71|25086.44|24966.44|25084.71|24964.71|10
1636097530000|2021-11-05 07:32:10|25084.55|24964.55|25078.38|24958.38|25084.55|24964.55|25078.38|24958.38|9
1636097540000|2021-11-05 07:32:20|25078.15|24958.15|25075.54|24955.54|25078.15|24958.15|25075.27|24955.27|9
1636097550000|2021-11-05 07:32:30|25075.53|24955.53|25072.29|24952.29|25075.53|24955.53|25072.29|24952.29|9
1636097560000|2021-11-05 07:32:40|25072.28|24952.28|25070.2|24950.2|25072.28|24952.28|25069.73|24949.73|10
1636097570000|2021-11-05 07:32:50|25070.3|24950.3|25072.51|24952.51|25072.51|24952.51|25069.93|24949.93|10
1636097580000|2021-11-05 07:33:00|25072.78|24952.78|25071.09|24951.09|25073.56|24953.56|25070.93|24950.93|10
1636097590000|2021-11-05 07:33:10|25070.39|24950.39|25067.59|24947.59|25070.39|24950.39|25067.59|24947.59|10
1636097600000|2021-11-05 07:33:20|25067.87|24947.87|25067.78|24947.78|25067.87|24947.87|25066.17|24946.17|9
1636097610000|2021-11-05 07:33:30|25067.74|24947.74|25068.01|24948.01|25068.39|24948.39|25067.74|24947.74|9
1636097620000|2021-11-05 07:33:40|25068.42|24948.42|25070.77|24950.77|25071.09|24951.09|25068.34|24948.34|10
1636097630000|2021-11-05 07:33:50|25071.18|24951.18|25071.47|24951.47|25072.41|24952.41|25071.18|24951.18|10
1636097640000|2021-11-05 07:34:00|25071.7|24951.7|25070.84|24950.84|25072.13|24952.13|25070.65|24950.65|9
1636097650000|2021-11-05 07:34:10|25070.86|24950.86|25070.06|24950.06|25071.8|24951.8|25070.01|24950.01|9
1636097660000|2021-11-05 07:34:20|25070.66|24950.66|25072.91|24952.91|25072.91|24952.91|25070.66|24950.66|10
1636097670000|2021-11-05 07:34:30|25073.35|24953.35|25074.46|24954.46|25074.46|24954.46|25073.03|24953.03|10
1636097680000|2021-11-05 07:34:40|25074.71|24954.71|25077.45|24957.45|25077.45|24957.45|25074.36|24954.36|10
1636097690000|2021-11-05 07:34:50|25077.11|24957.11|25077.27|24957.27|25078.15|24958.15|25077.11|24957.11|9
1636097700000|2021-11-05 07:35:00|25076.9|24956.9|25083.1|24963.1|25083.18|24963.18|25076.9|24956.9|10
1636097710000|2021-11-05 07:35:10|25083.33|24963.33|25087.03|24967.03|25087.03|24967.03|25083.33|24963.33|10
1636097720000|2021-11-05 07:35:20|25087.58|24967.58|25096.45|24976.45|25096.45|24976.45|25087.58|24967.58|10
1636097730000|2021-11-05 07:35:30|25095.47|24975.47|25098.62|24978.62|25098.62|24978.62|25095.47|24975.47|9
1636097740000|2021-11-05 07:35:40|25097.29|24977.29|25093.53|24973.53|25097.29|24977.29|25093.53|24973.53|10
1636097750000|2021-11-05 07:35:50|25093.17|24973.17|25096.82|24976.82|25098.29|24978.29|25093.17|24973.17|10
1636097760000|2021-11-05 07:36:00|25097.14|24977.14|25096.52|24976.52|25098.28|24978.28|25096.52|24976.52|10
1636097770000|2021-11-05 07:36:10|25096.48|24976.48|25097.43|24977.43|25097.43|24977.43|25095.29|24975.29|10
1636097780000|2021-11-05 07:36:20|25097.52|24977.52|25097.59|24977.59|25098.73|24978.73|25097.01|24977.01|10
1636097790000|2021-11-05 07:36:30|25099.22|24979.22|25105.6|24985.6|25105.6|24985.6|25099.22|24979.22|10
1636097800000|2021-11-05 07:36:40|25105.58|24985.58|25104.12|24984.12|25106.12|24986.12|25104.12|24984.12|10
1636097810000|2021-11-05 07:36:50|25103.8|24983.8|25100.69|24980.69|25103.88|24983.88|25100.69|24980.69|10
1636097820000|2021-11-05 07:37:00|25101.19|24981.19|25099.23|24979.23|25101.2|24981.2|25099.23|24979.23|10
1636097830000|2021-11-05 07:37:10|25099.12|24979.12|25098.85|24978.85|25099.12|24979.12|25098.21|24978.21|10
1636097840000|2021-11-05 07:37:20|25099.38|24979.38|25102.95|24982.95|25103.18|24983.18|25099.38|24979.38|10
1636097850000|2021-11-05 07:37:30|25103.3|24983.3|25100.9|24980.9|25103.3|24983.3|25100.9|24980.9|10
1636097860000|2021-11-05 07:37:40|25100.42|24980.42|25099.38|24979.38|25100.42|24980.42|25099.09|24979.09|10
1636097870000|2021-11-05 07:37:50|25099.21|24979.21|25099.39|24979.39|25099.39|24979.39|25098.9|24978.9|9
1636097880000|2021-11-05 07:38:00|25099.63|24979.63|25098.51|24978.51|25099.79|24979.79|25098.51|24978.51|9
1636097890000|2021-11-05 07:38:10|25099.14|24979.14|25103.22|24983.22|25103.22|24983.22|25098.16|24978.16|10
1636097900000|2021-11-05 07:38:20|25103.62|24983.62|25106.48|24986.48|25106.48|24986.48|25101.7|24981.7|10
1636097910000|2021-11-05 07:38:30|25106.43|24986.43|25107.68|24987.68|25107.68|24987.68|25106.43|24986.43|10
1636097920000|2021-11-05 07:38:40|25106.94|24986.94|25112.34|24992.34|25112.42|24992.42|25106.94|24986.94|10
1636097930000|2021-11-05 07:38:50|25112.02|24992.02|25113.32|24993.32|25114.04|24994.04|25112.02|24992.02|9
1636097940000|2021-11-05 07:39:00|25113.1|24993.1|25113.42|24993.42|25114.91|24994.91|25112.14|24992.14|10
1636097950000|2021-11-05 07:39:10|25113.35|24993.35|25114.37|24994.37|25114.43|24994.43|25113.35|24993.35|9
1636097960000|2021-11-05 07:39:20|25115.75|24995.75|25118.45|24998.45|25118.45|24998.45|25115.75|24995.75|10
1636097970000|2021-11-05 07:39:30|25118.65|24998.65|25119.3|24999.3|25119.73|24999.73|25118.41|24998.41|10
1636097980000|2021-11-05 07:39:40|25119.92|24999.92|25119.83|24999.83|25119.94|24999.94|25118.14|24998.14|10
1636097990000|2021-11-05 07:39:50|25120.59|25000.59|25129.01|25009.01|25129.01|25009.01|25120.59|25000.59|10
1636098000000|2021-11-05 07:40:00|25129.07|25009.07|25131.62|25011.62|25132.31|25012.31|25128.8|25008.8|10
1636098010000|2021-11-05 07:40:10|25131.75|25011.75|25130.7|25010.7|25132.17|25012.17|25130.63|25010.63|10
1636098020000|2021-11-05 07:40:20|25131.79|25011.79|25130.6|25010.6|25131.89|25011.89|25129.45|25009.45|10
1636098030000|2021-11-05 07:40:30|25131.16|25011.16|25132.49|25012.49|25132.9|25012.9|25131.16|25011.16|10
1636098040000|2021-11-05 07:40:40|25133.4|25013.4|25132.62|25012.62|25133.4|25013.4|25131.77|25011.77|9
1636098050000|2021-11-05 07:40:50|25132.79|25012.79|25131.64|25011.64|25132.79|25012.79|25130.14|25010.14|10
1636098060000|2021-11-05 07:41:00|25134.06|25014.06|25135.8|25015.8|25135.8|25015.8|25133.79|25013.79|10
1636098070000|2021-11-05 07:41:10|25134.51|25014.51|25132.09|25012.09|25134.51|25014.51|25130.83|25010.83|10
1636098080000|2021-11-05 07:41:20|25131.75|25011.75|25129.75|25009.75|25131.9|25011.9|25129.43|25009.43|10
1636098090000|2021-11-05 07:41:30|25129.03|25009.03|25129.52|25009.52|25129.53|25009.53|25128.54|25008.54|10
1636098100000|2021-11-05 07:41:40|25129.54|25009.54|25131.36|25011.36|25131.58|25011.58|25129.28|25009.28|10
1636098110000|2021-11-05 07:41:50|25132.45|25012.45|25130.14|25010.14|25132.48|25012.48|25130.14|25010.14|10
1636098120000|2021-11-05 07:42:00|25130.75|25010.75|25127.75|25007.75|25130.78|25010.78|25127.75|25007.75|10
1636098130000|2021-11-05 07:42:10|25128.02|25008.02|25128.93|25008.93|25129.13|25009.13|25128.02|25008.02|9
1636098140000|2021-11-05 07:42:20|25128.74|25008.74|25127.83|25007.83|25129.15|25009.15|25127.77|25007.77|10
1636098150000|2021-11-05 07:42:30|25127.59|25007.59|25126.37|25006.37|25129.17|25009.17|25126.37|25006.37|9
1636098160000|2021-11-05 07:42:40|25126.09|25006.09|25126.47|25006.47|25126.47|25006.47|25126.06|25006.06|9
1636098170000|2021-11-05 07:42:50|25125.84|25005.84|25128.85|25008.85|25129.26|25009.26|25125.84|25005.84|10
1636098180000|2021-11-05 07:43:00|25128.98|25008.98|25127.37|25007.37|25129.53|25009.53|25127.12|25007.12|9
1636098190000|2021-11-05 07:43:10|25127.71|25007.71|25129.01|25009.01|25129.01|25009.01|25127.71|25007.71|9
1636098200000|2021-11-05 07:43:20|25127.04|25007.04|25126.72|25006.72|25127.55|25007.55|25125.36|25005.36|10
1636098210000|2021-11-05 07:43:30|25127.11|25007.11|25129.81|25009.81|25129.81|25009.81|25127.11|25007.11|10
1636098220000|2021-11-05 07:43:40|25129.52|25009.52|25130.18|25010.18|25130.95|25010.95|25128.96|25008.96|8
1636098230000|2021-11-05 07:43:50|25130.11|25010.11|25130.61|25010.61|25131.94|25011.94|25129.99|25009.99|10
1636098240000|2021-11-05 07:44:00|25130.85|25010.85|25125.81|25005.81|25130.85|25010.85|25125.81|25005.81|10
1636098250000|2021-11-05 07:44:10|25125.61|25005.61|25113.76|24993.76|25125.61|25005.61|25113.76|24993.76|9
1636098260000|2021-11-05 07:44:20|25113.64|24993.64|25111.4|24991.4|25113.64|24993.64|25111.26|24991.26|10
1636098270000|2021-11-05 07:44:30|25111.55|24991.55|25108.81|24988.81|25111.55|24991.55|25108.51|24988.51|9
1636098280000|2021-11-05 07:44:40|25108.76|24988.76|25107.88|24987.88|25108.96|24988.96|25106.92|24986.92|10
1636098290000|2021-11-05 07:44:50|25107.84|24987.84|25111.74|24991.74|25111.74|24991.74|25106.8|24986.8|10
1636098300000|2021-11-05 07:45:00|25112.57|24992.57|25109.09|24989.09|25112.9|24992.9|25109.09|24989.09|10
1636098310000|2021-11-05 07:45:10|25108.85|24988.85|25107.03|24987.03|25109|24989|25107.03|24987.03|10
1636098320000|2021-11-05 07:45:20|25106.67|24986.67|25105.93|24985.93|25106.82|24986.82|25105.5|24985.5|10
1636098330000|2021-11-05 07:45:30|25107.32|24987.32|25099.15|24979.15|25107.41|24987.41|25099.15|24979.15|10
1636098340000|2021-11-05 07:45:40|25099.28|24979.28|25097.78|24977.78|25099.28|24979.28|25096.88|24976.88|10
1636098350000|2021-11-05 07:45:50|25097.81|24977.81|25100.23|24980.23|25100.27|24980.27|25097.81|24977.81|9
1636098360000|2021-11-05 07:46:00|25100.24|24980.24|25099.59|24979.59|25100.68|24980.68|25099.04|24979.04|9
1636098370000|2021-11-05 07:46:10|25099.76|24979.76|25099.62|24979.62|25099.9|24979.9|25097.93|24977.93|9
1636098380000|2021-11-05 07:46:20|25099.15|24979.15|25101.19|24981.19|25101.22|24981.22|25098.9|24978.9|10
1636098390000|2021-11-05 07:46:30|25101.78|24981.78|25101.97|24981.97|25102.47|24982.47|25101.1|24981.1|10
1636098400000|2021-11-05 07:46:40|25102.15|24982.15|25106.1|24986.1|25106.93|24986.93|25102.15|24982.15|9
1636098410000|2021-11-05 07:46:50|25107.11|24987.11|25114.94|24994.94|25116.21|24996.21|25107.11|24987.11|10
1636098420000|2021-11-05 07:47:00|25114.77|24994.77|25114.8|24994.8|25115.47|24995.47|25114.77|24994.77|10
1636098430000|2021-11-05 07:47:10|25113.83|24993.83|25114.17|24994.17|25114.29|24994.29|25113.33|24993.33|10
1636098440000|2021-11-05 07:47:20|25114.36|24994.36|25114.36|24994.36|25114.63|24994.63|25113.51|24993.51|10
1636098450000|2021-11-05 07:47:30|25114.48|24994.48|25113.9|24993.9|25114.48|24994.48|25113.48|24993.48|10
1636098460000|2021-11-05 07:47:40|25112.68|24992.68|25112.05|24992.05|25113.37|24993.37|25111.98|24991.98|9
1636098470000|2021-11-05 07:47:50|25112.32|24992.32|25113.32|24993.32|25113.32|24993.32|25112.15|24992.15|10
1636098480000|2021-11-05 07:48:00|25112.72|24992.72|25112.99|24992.99|25113.52|24993.52|25112.72|24992.72|10
1636098490000|2021-11-05 07:48:10|25112.84|24992.84|25107.93|24987.93|25113.08|24993.08|25107.93|24987.93|10
1636098500000|2021-11-05 07:48:20|25107.85|24987.85|25104.19|24984.19|25108.67|24988.67|25104.19|24984.19|10
1636098510000|2021-11-05 07:48:30|25104.86|24984.86|25102.91|24982.91|25104.86|24984.86|25102.82|24982.82|9
1636098520000|2021-11-05 07:48:40|25101.82|24981.82|25099.56|24979.56|25101.82|24981.82|25099.36|24979.36|10
1636098530000|2021-11-05 07:48:50|25099.43|24979.43|25098.08|24978.08|25099.43|24979.43|25098.08|24978.08|8
1636098540000|2021-11-05 07:49:00|25098.15|24978.15|25100.21|24980.21|25100.21|24980.21|25098.15|24978.15|10
1636098550000|2021-11-05 07:49:10|25100.31|24980.31|25101.54|24981.54|25101.61|24981.61|25100.31|24980.31|10
1636098560000|2021-11-05 07:49:20|25101.77|24981.77|25104.17|24984.17|25104.23|24984.23|25101.77|24981.77|9
1636098570000|2021-11-05 07:49:30|25103.47|24983.47|25105.28|24985.28|25106.08|24986.08|25103.38|24983.38|10
1636098580000|2021-11-05 07:49:40|25104.12|24984.12|25106.57|24986.57|25106.57|24986.57|25104.12|24984.12|10
1636098590000|2021-11-05 07:49:50|25107.39|24987.39|25106.52|24986.52|25107.39|24987.39|25105.82|24985.82|10
1636098600000|2021-11-05 07:50:00|25106.82|24986.82|25105.34|24985.34|25107.99|24987.99|25105.34|24985.34|10
1636098610000|2021-11-05 07:50:10|25106.07|24986.07|25105.02|24985.02|25106.07|24986.07|25104.33|24984.33|10
1636098620000|2021-11-05 07:50:20|25104.38|24984.38|25102.27|24982.27|25104.62|24984.62|25102.27|24982.27|10
1636098630000|2021-11-05 07:50:30|25102.35|24982.35|25097.73|24977.73|25102.35|24982.35|25097.68|24977.68|9
1636098640000|2021-11-05 07:50:40|25097.27|24977.27|25096.13|24976.13|25098.37|24978.37|25096.13|24976.13|8
1636098650000|2021-11-05 07:50:50|25096.27|24976.27|25099.61|24979.61|25099.63|24979.63|25096.27|24976.27|10
1636098660000|2021-11-05 07:51:00|25099.25|24979.25|25098.79|24978.79|25099.25|24979.25|25097.95|24977.95|10
1636098670000|2021-11-05 07:51:10|25099.11|24979.11|25097.8|24977.8|25099.33|24979.33|25097.8|24977.8|9
1636098680000|2021-11-05 07:51:20|25098.82|24978.82|25099.12|24979.12|25099.53|24979.53|25098.49|24978.49|10
1636098690000|2021-11-05 07:51:30|25098.46|24978.46|25096.21|24976.21|25098.46|24978.46|25095.77|24975.77|10
1636098700000|2021-11-05 07:51:40|25096.14|24976.14|25094.66|24974.66|25096.14|24976.14|25094.66|24974.66|9
1636098710000|2021-11-05 07:51:50|25094.3|24974.3|25088.72|24968.72|25094.3|24974.3|25088.72|24968.72|10
1636098720000|2021-11-05 07:52:00|25088.79|24968.79|25086.69|24966.69|25090.17|24970.17|25086.5|24966.5|10
1636098730000|2021-11-05 07:52:10|25087.44|24967.44|25083.91|24963.91|25087.44|24967.44|25083.53|24963.53|10
1636098740000|2021-11-05 07:52:20|25083.06|24963.06|25079.78|24959.78|25083.07|24963.07|25079.78|24959.78|10
1636098750000|2021-11-05 07:52:30|25079.64|24959.64|25070.16|24950.16|25079.67|24959.67|25070.16|24950.16|10
1636098760000|2021-11-05 07:52:40|25072.33|24952.33|25061.59|24941.59|25072.33|24952.33|25061.56|24941.56|10
1636098770000|2021-11-05 07:52:50|25061.63|24941.63|25061.59|24941.59|25062.54|24942.54|25061.59|24941.59|10
1636098780000|2021-11-05 07:53:00|25061.5|24941.5|25062.1|24942.1|25062.1|24942.1|25060.54|24940.54|9
1636098790000|2021-11-05 07:53:10|25062.06|24942.06|25062.14|24942.14|25062.81|24942.81|25061.92|24941.92|9
1636098800000|2021-11-05 07:53:20|25062.52|24942.52|25062.73|24942.73|25064.02|24944.02|25062.52|24942.52|9
1636098810000|2021-11-05 07:53:30|25061.92|24941.92|25063.85|24943.85|25063.85|24943.85|25061.92|24941.92|10
1636098820000|2021-11-05 07:53:40|25063.72|24943.72|25061.41|24941.41|25064.1|24944.1|25060.88|24940.88|10
1636098830000|2021-11-05 07:53:50|25061.92|24941.92|25057.9|24937.9|25061.92|24941.92|25057.9|24937.9|10
1636098840000|2021-11-05 07:54:00|25058.11|24938.11|25055.8|24935.8|25058.28|24938.28|25055.32|24935.32|10
1636098850000|2021-11-05 07:54:10|25055.6|24935.6|25056.89|24936.89|25057|24937|25055.6|24935.6|9
1636098860000|2021-11-05 07:54:20|25056.37|24936.37|25056.35|24936.35|25056.6|24936.6|25055.13|24935.13|10
1636098870000|2021-11-05 07:54:30|25056.14|24936.14|25054.53|24934.53|25056.44|24936.44|25054.53|24934.53|10
1636098880000|2021-11-05 07:54:40|25055.45|24935.45|25055.73|24935.73|25055.82|24935.82|25053.43|24933.43|10
1636098890000|2021-11-05 07:54:50|25055.02|24935.02|25053.46|24933.46|25055.02|24935.02|25053.37|24933.37|10
1636098900000|2021-11-05 07:55:00|25053.34|24933.34|25051.87|24931.87|25054.11|24934.11|25051.29|24931.29|10
1636098910000|2021-11-05 07:55:10|25052.46|24932.46|25053.36|24933.36|25053.67|24933.67|25051.68|24931.68|9
1636098920000|2021-11-05 07:55:20|25054.16|24934.16|25055.65|24935.65|25055.71|24935.71|25054.02|24934.02|10
1636098930000|2021-11-05 07:55:30|25055.23|24935.23|25052.1|24932.1|25055.91|24935.91|25052.1|24932.1|10
1636098940000|2021-11-05 07:55:40|25053.44|24933.44|25050.02|24930.02|25055.66|24935.66|25050.02|24930.02|9
1636098950000|2021-11-05 07:55:50|25049.68|24929.68|25044.91|24924.91|25050.72|24930.72|25044.91|24924.91|10
1636098960000|2021-11-05 07:56:00|25044.8|24924.8|25043.64|24923.64|25044.8|24924.8|25043.53|24923.53|9
1636098970000|2021-11-05 07:56:10|25044.15|24924.15|25043.41|24923.41|25045.3|24925.3|25043.41|24923.41|10
1636098980000|2021-11-05 07:56:20|25043.73|24923.73|25045.72|24925.72|25045.83|24925.83|25043.72|24923.72|10
1636098990000|2021-11-05 07:56:30|25045.87|24925.87|25043.4|24923.4|25045.87|24925.87|25043.34|24923.34|10
1636099000000|2021-11-05 07:56:40|25044.58|24924.58|25043.58|24923.58|25044.59|24924.59|25042.8|24922.8|10
1636099010000|2021-11-05 07:56:50|25043.6|24923.6|25041.45|24921.45|25043.6|24923.6|25041.29|24921.29|10
1636099020000|2021-11-05 07:57:00|25041.71|24921.71|25042.75|24922.75|25042.79|24922.79|25041.71|24921.71|9
1636099030000|2021-11-05 07:57:10|25042.5|24922.5|25042.12|24922.12|25042.85|24922.85|25042.12|24922.12|9
1636099040000|2021-11-05 07:57:20|25042.82|24922.82|25046.02|24926.02|25046.02|24926.02|25042.52|24922.52|10
1636099050000|2021-11-05 07:57:30|25046.89|24926.89|25052.14|24932.14|25052.21|24932.21|25046.78|24926.78|10
1636099060000|2021-11-05 07:57:40|25052.58|24932.58|25053.13|24933.13|25054.83|24934.83|25052.58|24932.58|10
1636099070000|2021-11-05 07:57:50|25051.91|24931.91|25051.6|24931.6|25052.61|24932.61|25051.53|24931.53|10
1636099080000|2021-11-05 07:58:00|25051.59|24931.59|25049.99|24929.99|25051.59|24931.59|25048.88|24928.88|10
1636099090000|2021-11-05 07:58:10|25049.91|24929.91|25044.15|24924.15|25051.03|24931.03|25044.15|24924.15|10
1636099100000|2021-11-05 07:58:20|25043.68|24923.68|25050.1|24930.1|25050.1|24930.1|25043.62|24923.62|10
1636099110000|2021-11-05 07:58:30|25049.56|24929.56|25050.94|24930.94|25050.94|24930.94|25049.02|24929.02|9
1636099120000|2021-11-05 07:58:40|25052.47|24932.47|25053.56|24933.56|25053.56|24933.56|25051.78|24931.78|10
1636099130000|2021-11-05 07:58:50|25054.72|24934.72|25054.85|24934.85|25056.11|24936.11|25054.72|24934.72|10
1636099140000|2021-11-05 07:59:00|25055.46|24935.46|25055.28|24935.28|25055.58|24935.58|25054.14|24934.14|9
1636099150000|2021-11-05 07:59:10|25055.57|24935.57|25054.45|24934.45|25055.57|24935.57|25054.23|24934.23|10
1636099160000|2021-11-05 07:59:20|25054.2|24934.2|25054.91|24934.91|25055.23|24935.23|25053.26|24933.26|10
1636099170000|2021-11-05 07:59:30|25055.35|24935.35|25058.79|24938.79|25058.79|24938.79|25055.21|24935.21|10
1636099180000|2021-11-05 07:59:40|25058.78|24938.78|25066.63|24946.63|25066.85|24946.85|25058.78|24938.78|10
1636099190000|2021-11-05 07:59:50|25067.55|24947.55|25072.4|24952.4|25072.76|24952.76|25067.24|24947.24|10
1636099200000|2021-11-05 08:00:00|25072.63|24952.63|25072.31|24952.31|25072.91|24952.91|25072.31|24952.31|10
1636099210000|2021-11-05 08:00:10|25071.57|24951.57|25070.37|24950.37|25071.58|24951.58|25069.75|24949.75|10
1636099220000|2021-11-05 08:00:20|25070.3|24950.3|25073.36|24953.36|25073.36|24953.36|25070.14|24950.14|10
1636099230000|2021-11-05 08:00:30|25073.35|24953.35|25080.39|24960.39|25080.39|24960.39|25073.35|24953.35|10
1636099240000|2021-11-05 08:00:40|25080.52|24960.52|25088.36|24968.36|25088.36|24968.36|25080.52|24960.52|10
1636099250000|2021-11-05 08:00:50|25087.34|24967.34|25077.33|24957.33|25087.79|24967.79|25075.31|24955.31|10
1636099260000|2021-11-05 08:01:00|25080.39|24960.39|25078.66|24958.66|25081.34|24961.34|25078.66|24958.66|10
1636099270000|2021-11-05 08:01:10|25079.68|24959.68|25074.38|24954.38|25079.68|24959.68|25073.57|24953.57|10
1636099280000|2021-11-05 08:01:20|25073.67|24953.67|25065.57|24945.57|25073.67|24953.67|25065.04|24945.04|10
1636099290000|2021-11-05 08:01:30|25059.78|24939.78|25058.25|24938.25|25059.99|24939.99|25058.22|24938.22|10
1636099300000|2021-11-05 08:01:40|25057.53|24937.53|25057.91|24937.91|25058.43|24938.43|25055.78|24935.78|10
1636099310000|2021-11-05 08:01:50|25057.4|24937.4|25058.08|24938.08|25058.74|24938.74|25056.59|24936.59|10
1636099320000|2021-11-05 08:02:00|25058.13|24938.13|25053.97|24933.97|25058.13|24938.13|25053.6|24933.6|8
1636099330000|2021-11-05 08:02:10|25054.15|24934.15|25053.39|24933.39|25055.54|24935.54|25052.55|24932.55|10
1636099340000|2021-11-05 08:02:20|25052.87|24932.87|25051.14|24931.14|25052.87|24932.87|25050.95|24930.95|10
1636099350000|2021-11-05 08:02:30|25052.1|24932.1|25052.73|24932.73|25052.73|24932.73|25051.31|24931.31|9
1636099360000|2021-11-05 08:02:40|25052.13|24932.13|25054.18|24934.18|25054.18|24934.18|25051.57|24931.57|10
1636099370000|2021-11-05 08:02:50|25053.91|24933.91|25057.9|24937.9|25058.16|24938.16|25053.88|24933.88|9
1636099380000|2021-11-05 08:03:00|25059.61|24939.61|25058.59|24938.59|25060.58|24940.58|25058.59|24938.59|9
1636099390000|2021-11-05 08:03:10|25058.25|24938.25|25055.93|24935.93|25058.25|24938.25|25055.12|24935.12|10
1636099400000|2021-11-05 08:03:20|25056.32|24936.32|25056.15|24936.15|25057.44|24937.44|25055.53|24935.53|9
1636099410000|2021-11-05 08:03:30|25056.18|24936.18|25056.78|24936.78|25057.01|24937.01|25055.15|24935.15|10
1636099420000|2021-11-05 08:03:40|25056.63|24936.63|25053.76|24933.76|25056.72|24936.72|25053.76|24933.76|9
1636099430000|2021-11-05 08:03:50|25054.62|24934.62|25053.33|24933.33|25054.98|24934.98|25053.33|24933.33|10
1636099440000|2021-11-05 08:04:00|25053.37|24933.37|25055.45|24935.45|25055.6|24935.6|25053.34|24933.34|8
1636099450000|2021-11-05 08:04:10|25055.26|24935.26|25058.17|24938.17|25058.17|24938.17|25055.26|24935.26|10
1636099460000|2021-11-05 08:04:20|25058.66|24938.66|25058.98|24938.98|25059.08|24939.08|25058.44|24938.44|10
1636099470000|2021-11-05 08:04:30|25058.73|24938.73|25059.82|24939.82|25060.2|24940.2|25058.73|24938.73|10
1636099480000|2021-11-05 08:04:40|25061.72|24941.72|25061.44|24941.44|25061.82|24941.82|25059.46|24939.46|10
1636099490000|2021-11-05 08:04:50|25061.82|24941.82|25062.44|24942.44|25062.44|24942.44|25061.59|24941.59|9
1636099500000|2021-11-05 08:05:00|25062.24|24942.24|25066.12|24946.12|25066.12|24946.12|25062.24|24942.24|10
1636099510000|2021-11-05 08:05:10|25064.46|24944.46|25050.62|24930.62|25064.46|24944.46|25050.62|24930.62|10
1636099520000|2021-11-05 08:05:20|25047.4|24927.4|25042.83|24922.83|25047.4|24927.4|25042.83|24922.83|10
1636099530000|2021-11-05 08:05:30|25042.77|24922.77|25037.32|24917.32|25042.77|24922.77|25037.32|24917.32|8
1636099540000|2021-11-05 08:05:40|25037.47|24917.47|25038.69|24918.69|25039.15|24919.15|25036.86|24916.86|10
1636099550000|2021-11-05 08:05:50|25038.88|24918.88|25033.35|24913.35|25040.41|24920.41|25033.35|24913.35|10
1636099560000|2021-11-05 08:06:00|25032.26|24912.26|25024.6|24904.6|25032.66|24912.66|25023.68|24903.68|10
1636099570000|2021-11-05 08:06:10|25024.34|24904.34|25025.05|24905.05|25025.13|24905.13|25020.7|24900.7|10
1636099580000|2021-11-05 08:06:20|25022.77|24902.77|25028.17|24908.17|25028.17|24908.17|25022.77|24902.77|10
1636099590000|2021-11-05 08:06:30|25028.25|24908.25|25028.22|24908.22|25028.44|24908.44|25027.74|24907.74|10
1636099600000|2021-11-05 08:06:40|25029.2|24909.2|25030.46|24910.46|25030.72|24910.72|25029.05|24909.05|10
1636099610000|2021-11-05 08:06:50|25030.74|24910.74|25028.91|24908.91|25030.74|24910.74|25028.91|24908.91|10
1636099620000|2021-11-05 08:07:00|25028.92|24908.92|25027.96|24907.96|25028.92|24908.92|25027.48|24907.48|10
1636099630000|2021-11-05 08:07:10|25027.81|24907.81|25030.2|24910.2|25031.15|24911.15|25027.81|24907.81|10
1636099640000|2021-11-05 08:07:20|25029.49|24909.49|25028.93|24908.93|25029.49|24909.49|25027.81|24907.81|10
1636099650000|2021-11-05 08:07:30|25029.47|24909.47|25028.84|24908.84|25029.47|24909.47|25027.73|24907.73|10
1636099660000|2021-11-05 08:07:40|25028.93|24908.93|25030.76|24910.76|25030.76|24910.76|25028.78|24908.78|10
1636099670000|2021-11-05 08:07:50|25030.75|24910.75|25030.74|24910.74|25031.36|24911.36|25030.32|24910.32|9
1636099680000|2021-11-05 08:08:00|25029.58|24909.58|25027.6|24907.6|25030.17|24910.17|25027.6|24907.6|10
1636099690000|2021-11-05 08:08:10|25027.48|24907.48|25027.8|24907.8|25028.3|24908.3|25026.6|24906.6|10
1636099700000|2021-11-05 08:08:20|25027.88|24907.88|25028.24|24908.24|25029.38|24909.38|25027.88|24907.88|9
1636099710000|2021-11-05 08:08:30|25027.52|24907.52|25027.37|24907.37|25027.78|24907.78|25026.6|24906.6|10
1636099720000|2021-11-05 08:08:40|25027.34|24907.34|25025.22|24905.22|25027.45|24907.45|25025.22|24905.22|10
1636099730000|2021-11-05 08:08:50|25026.07|24906.07|25023.8|24903.8|25026.07|24906.07|25023.8|24903.8|10
1636099740000|2021-11-05 08:09:00|25023.73|24903.73|25020.44|24900.44|25023.74|24903.74|25020.27|24900.27|9
1636099750000|2021-11-05 08:09:10|25020.49|24900.49|25017.74|24897.74|25021.49|24901.49|25017.74|24897.74|10
1636099760000|2021-11-05 08:09:20|25017.68|24897.68|25015.77|24895.77|25017.68|24897.68|25015.61|24895.61|9
1636099770000|2021-11-05 08:09:30|25015.81|24895.81|25014.05|24894.05|25015.83|24895.83|25014.05|24894.05|10
1636099780000|2021-11-05 08:09:40|25012.7|24892.7|25012.56|24892.56|25013.44|24893.44|25012.56|24892.56|10
1636099790000|2021-11-05 08:09:50|25012.37|24892.37|25014.5|24894.5|25014.61|24894.61|25012.37|24892.37|8
1636099800000|2021-11-05 08:10:00|25014.8|24894.8|25012.11|24892.11|25014.8|24894.8|25012.11|24892.11|10
1636099810000|2021-11-05 08:10:10|25011.83|24891.83|25010.23|24890.23|25012.52|24892.52|25010.23|24890.23|9
1636099820000|2021-11-05 08:10:20|25010.08|24890.08|25011.42|24891.42|25011.42|24891.42|25009.84|24889.84|10
1636099830000|2021-11-05 08:10:30|25011.87|24891.87|25010.96|24890.96|25011.87|24891.87|25010.49|24890.49|9
1636099840000|2021-11-05 08:10:40|25012.12|24892.12|25008.43|24888.43|25012.25|24892.25|25008.43|24888.43|10
1636099850000|2021-11-05 08:10:50|25008.44|24888.44|25006.24|24886.24|25008.44|24888.44|25005.25|24885.25|10
1636099860000|2021-11-05 08:11:00|25006.74|24886.74|25000.19|24880.19|25006.74|24886.74|25000.19|24880.19|10
1636099870000|2021-11-05 08:11:10|25000.47|24880.47|25001.27|24881.27|25001.44|24881.44|25000.4|24880.4|10
1636099880000|2021-11-05 08:11:20|25000.34|24880.34|25004.2|24884.2|25004.2|24884.2|24999.81|24879.81|10
1636099890000|2021-11-05 08:11:30|25004.54|24884.54|25005.91|24885.91|25006.34|24886.34|25004.11|24884.11|10
1636099900000|2021-11-05 08:11:40|25005.96|24885.96|25004.72|24884.72|25005.96|24885.96|25003.92|24883.92|10
1636099910000|2021-11-05 08:11:50|25004.37|24884.37|25004.05|24884.05|25005|24885|25004.05|24884.05|10
1636099920000|2021-11-05 08:12:00|25004.33|24884.33|25004.31|24884.31|25004.82|24884.82|25004.31|24884.31|9
1636099930000|2021-11-05 08:12:10|25004.63|24884.63|25004.45|24884.45|25005.68|24885.68|25004.16|24884.16|9
1636099940000|2021-11-05 08:12:20|25004.89|24884.89|25004.54|24884.54|25005.03|24885.03|25003.76|24883.76|10
1636099950000|2021-11-05 08:12:30|25004.03|24884.03|25004.01|24884.01|25005.54|24885.54|25003.97|24883.97|9
1636099960000|2021-11-05 08:12:40|25003.9|24883.9|25005.46|24885.46|25005.46|24885.46|25003.9|24883.9|9
1636099970000|2021-11-05 08:12:50|25004.69|24884.69|25005.34|24885.34|25005.36|24885.36|25004.54|24884.54|10
1636099980000|2021-11-05 08:13:00|25005.54|24885.54|25005.35|24885.35|25006.6|24886.6|25004.99|24884.99|10
1636099990000|2021-11-05 08:13:10|25005.69|24885.69|25004.59|24884.59|25007.98|24887.98|25004.59|24884.59|10
1636100000000|2021-11-05 08:13:20|25004.43|24884.43|25006.78|24886.78|25006.78|24886.78|25003.21|24883.21|10
1636100010000|2021-11-05 08:13:30|25007.83|24887.83|25010.19|24890.19|25010.62|24890.62|25007.83|24887.83|10
1636100020000|2021-11-05 08:13:40|25010.14|24890.14|25008.36|24888.36|25010.14|24890.14|25008.36|24888.36|10
1636100030000|2021-11-05 08:13:50|25007.95|24887.95|25007.7|24887.7|25008.87|24888.87|25007.7|24887.7|9
1636100040000|2021-11-05 08:14:00|25007.83|24887.83|25007.53|24887.53|25007.83|24887.83|25007.09|24887.09|10
1636100050000|2021-11-05 08:14:10|25007.51|24887.51|25006.96|24886.96|25007.68|24887.68|25006.96|24886.96|10
1636100060000|2021-11-05 08:14:20|25006.8|24886.8|25009.32|24889.32|25009.32|24889.32|25006.8|24886.8|10
1636100070000|2021-11-05 08:14:30|25009.45|24889.45|25007.12|24887.12|25009.45|24889.45|25007.12|24887.12|10
1636100080000|2021-11-05 08:14:40|25007.11|24887.11|25005.8|24885.8|25007.11|24887.11|25005.8|24885.8|9
1636100090000|2021-11-05 08:14:50|25006.03|24886.03|25006.58|24886.58|25006.97|24886.97|25005.99|24885.99|9
1636100100000|2021-11-05 08:15:00|25006.88|24886.88|25008.62|24888.62|25008.62|24888.62|25006.01|24886.01|8
1636100110000|2021-11-05 08:15:10|25009.01|24889.01|25011.67|24891.67|25011.67|24891.67|25009.01|24889.01|9
1636100120000|2021-11-05 08:15:20|25011.88|24891.88|25010.93|24890.93|25012.75|24892.75|25010.93|24890.93|10
1636100130000|2021-11-05 08:15:30|25011.19|24891.19|25012.85|24892.85|25012.85|24892.85|25010.91|24890.91|7
1636100140000|2021-11-05 08:15:40|25012.89|24892.89|25012.93|24892.93|25013.38|24893.38|25012.89|24892.89|9
1636100150000|2021-11-05 08:15:50|25011.82|24891.82|25012.35|24892.35|25013.1|24893.1|25011.52|24891.52|10
1636100160000|2021-11-05 08:16:00|25012.38|24892.38|25012.68|24892.68|25013.2|24893.2|25012.08|24892.08|10
1636100170000|2021-11-05 08:16:10|25012.6|24892.6|25019.39|24899.39|25019.39|24899.39|25012.6|24892.6|9
1636100180000|2021-11-05 08:16:20|25019.12|24899.12|25024.54|24904.54|25024.54|24904.54|25018.88|24898.88|10
1636100190000|2021-11-05 08:16:30|25024.63|24904.63|25027.63|24907.63|25027.63|24907.63|25024.31|24904.31|10
1636100200000|2021-11-05 08:16:40|25028.03|24908.03|25026.41|24906.41|25028.47|24908.47|25025.48|24905.48|10
1636100210000|2021-11-05 08:16:50|25026.27|24906.27|25021.78|24901.78|25026.76|24906.76|25021.78|24901.78|10
1636100220000|2021-11-05 08:17:00|25022.86|24902.86|25019.05|24899.05|25022.86|24902.86|25019.05|24899.05|8
1636100230000|2021-11-05 08:17:10|25019.2|24899.2|25015.28|24895.28|25019.2|24899.2|25015.25|24895.25|10
1636100240000|2021-11-05 08:17:20|25015.31|24895.31|25015.37|24895.37|25017.46|24897.46|25015.31|24895.31|10
1636100250000|2021-11-05 08:17:30|25015.35|24895.35|25013.08|24893.08|25015.46|24895.46|25013.05|24893.05|10
1636100260000|2021-11-05 08:17:40|25012.26|24892.26|25012.87|24892.87|25013.68|24893.68|25011.97|24891.97|10
1636100270000|2021-11-05 08:17:50|25013.13|24893.13|25012.37|24892.37|25013.13|24893.13|25011.42|24891.42|9
1636100280000|2021-11-05 08:18:00|25012.65|24892.65|25012.63|24892.63|25013.2|24893.2|25011.52|24891.52|9
1636100290000|2021-11-05 08:18:10|25013.11|24893.11|25014.29|24894.29|25014.29|24894.29|25011.59|24891.59|9
1636100300000|2021-11-05 08:18:20|25014.72|24894.72|25020.53|24900.53|25020.53|24900.53|25014.72|24894.72|10
1636100310000|2021-11-05 08:18:30|25021.57|24901.57|25023.89|24903.89|25024.52|24904.52|25021.57|24901.57|8
1636100320000|2021-11-05 08:18:40|25024.4|24904.4|25034.04|24914.04|25034.04|24914.04|25024.4|24904.4|10
1636100330000|2021-11-05 08:18:50|25034.35|24914.35|25037.94|24917.94|25038.12|24918.12|25033.94|24913.94|10
1636100340000|2021-11-05 08:19:00|25036.34|24916.34|25036.62|24916.62|25039.07|24919.07|25036.34|24916.34|8
1636100350000|2021-11-05 08:19:10|25036.75|24916.75|25039.48|24919.48|25039.48|24919.48|25036.55|24916.55|10
1636100360000|2021-11-05 08:19:20|25041.84|24921.84|25045.65|24925.65|25046.68|24926.68|25041.84|24921.84|10
1636100370000|2021-11-05 08:19:30|25045.77|24925.77|25049.95|24929.95|25049.95|24929.95|25045.77|24925.77|10
1636100380000|2021-11-05 08:19:40|25050.06|24930.06|25052.28|24932.28|25052.28|24932.28|25049.91|24929.91|10
1636100390000|2021-11-05 08:19:50|25052.47|24932.47|25052.92|24932.92|25052.92|24932.92|25052.35|24932.35|9
1636100400000|2021-11-05 08:20:00|25052.68|24932.68|25045.7|24925.7|25053.33|24933.33|25045.7|24925.7|10
1636100410000|2021-11-05 08:20:10|25045.65|24925.65|25041.46|24921.46|25046.12|24926.12|25041.46|24921.46|10
1636100420000|2021-11-05 08:20:20|25041.16|24921.16|25040.19|24920.19|25041.73|24921.73|25040.19|24920.19|10
1636100430000|2021-11-05 08:20:30|25039.25|24919.25|25034|24914|25039.25|24919.25|25033.44|24913.44|10
1636100440000|2021-11-05 08:20:40|25033.94|24913.94|25031.05|24911.05|25033.96|24913.96|25030.83|24910.83|10
1636100450000|2021-11-05 08:20:50|25031.06|24911.06|25030.33|24910.33|25031.32|24911.32|25030.33|24910.33|9
1636100460000|2021-11-05 08:21:00|25030.35|24910.35|25029|24909|25030.35|24910.35|25028.89|24908.89|9
1636100470000|2021-11-05 08:21:10|25028.74|24908.74|25027.47|24907.47|25029.4|24909.4|25027.47|24907.47|8
1636100480000|2021-11-05 08:21:20|25027.68|24907.68|25027.25|24907.25|25027.7|24907.7|25027.21|24907.21|8
1636100490000|2021-11-05 08:21:30|25026.63|24906.63|25027.66|24907.66|25027.66|24907.66|25026.63|24906.63|10
1636100500000|2021-11-05 08:21:40|25027.62|24907.62|25026.94|24906.94|25027.62|24907.62|25026.33|24906.33|9
1636100510000|2021-11-05 08:21:50|25026.96|24906.96|25025.89|24905.89|25026.97|24906.97|25025.67|24905.67|9
1636100520000|2021-11-05 08:22:00|25025.85|24905.85|25025.54|24905.54|25025.85|24905.85|25025.03|24905.03|10
1636100530000|2021-11-05 08:22:10|25025.72|24905.72|25026.73|24906.73|25026.76|24906.76|25025.26|24905.26|10
1636100540000|2021-11-05 08:22:20|25025.82|24905.82|25026.71|24906.71|25026.71|24906.71|25025.82|24905.82|8
1636100550000|2021-11-05 08:22:30|25026.9|24906.9|25025.12|24905.12|25026.9|24906.9|25025.12|24905.12|9
1636100560000|2021-11-05 08:22:40|25024.59|24904.59|25023.21|24903.21|25024.98|24904.98|25022.69|24902.69|10
1636100570000|2021-11-05 08:22:50|25023.17|24903.17|25022.87|24902.87|25023.72|24903.72|25022.87|24902.87|10
1636100580000|2021-11-05 08:23:00|25023.78|24903.78|25022.74|24902.74|25023.78|24903.78|25022.17|24902.17|10
1636100590000|2021-11-05 08:23:10|25022.82|24902.82|25022.99|24902.99|25023.57|24903.57|25022.57|24902.57|10
1636100600000|2021-11-05 08:23:20|25023|24903|25022.73|24902.73|25023.01|24903.01|25022.72|24902.72|9
1636100610000|2021-11-05 08:23:30|25022.12|24902.12|25018.4|24898.4|25022.12|24902.12|25017.88|24897.88|9
1636100620000|2021-11-05 08:23:40|25018.22|24898.22|25020.14|24900.14|25020.35|24900.35|25018.22|24898.22|9
1636100630000|2021-11-05 08:23:50|25020.43|24900.43|25020.67|24900.67|25020.74|24900.74|25019.6|24899.6|10
1636100640000|2021-11-05 08:24:00|25020.49|24900.49|25021.35|24901.35|25021.48|24901.48|25020.49|24900.49|10
1636100650000|2021-11-05 08:24:10|25021.89|24901.89|25021.02|24901.02|25022.09|24902.09|25021.02|24901.02|10
1636100660000|2021-11-05 08:24:20|25021.73|24901.73|25019.84|24899.84|25022.17|24902.17|25019.84|24899.84|10
1636100670000|2021-11-05 08:24:30|25020.48|24900.48|25020.03|24900.03|25020.48|24900.48|25019|24899|10
1636100680000|2021-11-05 08:24:40|25020.62|24900.62|25021.81|24901.81|25021.81|24901.81|25019.85|24899.85|10
1636100690000|2021-11-05 08:24:50|25022.07|24902.07|25026.7|24906.7|25026.7|24906.7|25021.7|24901.7|10
1636100700000|2021-11-05 08:25:00|25026.74|24906.74|25028.49|24908.49|25028.49|24908.49|25026.74|24906.74|10
1636100710000|2021-11-05 08:25:10|25028.37|24908.37|25033.78|24913.78|25033.78|24913.78|25028.37|24908.37|10
1636100720000|2021-11-05 08:25:20|25032.96|24912.96|25031.11|24911.11|25033.02|24913.02|25031.11|24911.11|9
1636100730000|2021-11-05 08:25:30|25031.71|24911.71|25030.06|24910.06|25031.71|24911.71|25030.06|24910.06|9
1636100740000|2021-11-05 08:25:40|25028.73|24908.73|25027.79|24907.79|25028.78|24908.78|25027.73|24907.73|10
1636100750000|2021-11-05 08:25:50|25029.69|24909.69|25027.88|24907.88|25029.83|24909.83|25027.88|24907.88|10
1636100760000|2021-11-05 08:26:00|25027.57|24907.57|25027.38|24907.38|25027.57|24907.57|25025|24905|10
1636100770000|2021-11-05 08:26:10|25028|24908|25027.37|24907.37|25028|24908|25027.04|24907.04|8
1636100780000|2021-11-05 08:26:20|25027.67|24907.67|25027.78|24907.78|25028.01|24908.01|25026.93|24906.93|10
1636100790000|2021-11-05 08:26:30|25027.18|24907.18|25025.99|24905.99|25028.1|24908.1|25025.99|24905.99|10
1636100800000|2021-11-05 08:26:40|25025.65|24905.65|25025.94|24905.94|25026.15|24906.15|25025|24905|9
1636100810000|2021-11-05 08:26:50|25026.89|24906.89|25022.97|24902.97|25026.89|24906.89|25022.95|24902.95|8
1636100820000|2021-11-05 08:27:00|25022.98|24902.98|25023.32|24903.32|25023.32|24903.32|25022.65|24902.65|10
1636100830000|2021-11-05 08:27:10|25022.99|24902.99|25023.97|24903.97|25023.97|24903.97|25022.48|24902.48|7
1636100840000|2021-11-05 08:27:20|25023.75|24903.75|25022.94|24902.94|25023.75|24903.75|25022.94|24902.94|10
1636100850000|2021-11-05 08:27:30|25023.01|24903.01|25023.07|24903.07|25023.61|24903.61|25022.75|24902.75|8
1636100860000|2021-11-05 08:27:40|25022.9|24902.9|25023.88|24903.88|25023.88|24903.88|25022.6|24902.6|10
1636100870000|2021-11-05 08:27:50|25024.04|24904.04|25024.07|24904.07|25024.52|24904.52|25024.04|24904.04|10
1636100880000|2021-11-05 08:28:00|25023.89|24903.89|25024.65|24904.65|25024.72|24904.72|25023.89|24903.89|10
1636100890000|2021-11-05 08:28:10|25024.38|24904.38|25025.01|24905.01|25025.01|24905.01|25023.81|24903.81|9
1636100900000|2021-11-05 08:28:20|25024.94|24904.94|25024.98|24904.98|25025.25|24905.25|25024.04|24904.04|9
1636100910000|2021-11-05 08:28:30|25025.13|24905.13|25024.53|24904.53|25025.33|24905.33|25024.25|24904.25|10
1636100920000|2021-11-05 08:28:40|25024.64|24904.64|25024.92|24904.92|25025.39|24905.39|25024.44|24904.44|10
1636100930000|2021-11-05 08:28:50|25024.84|24904.84|25025.03|24905.03|25025.35|24905.35|25024.78|24904.78|9
1636100940000|2021-11-05 08:29:00|25025.11|24905.11|25026.33|24906.33|25026.33|24906.33|25025.11|24905.11|9
1636100950000|2021-11-05 08:29:10|25026.3|24906.3|25027.1|24907.1|25027.45|24907.45|25025.98|24905.98|10
1636100960000|2021-11-05 08:29:20|25027.34|24907.34|25025.49|24905.49|25027.34|24907.34|25025.49|24905.49|9
1636100970000|2021-11-05 08:29:30|25025.75|24905.75|25024.71|24904.71|25026.17|24906.17|25024.71|24904.71|9
1636100980000|2021-11-05 08:29:40|25024.69|24904.69|25024.64|24904.64|25025.25|24905.25|25024.34|24904.34|9
1636100990000|2021-11-05 08:29:50|25024.57|24904.57|25022.93|24902.93|25024.71|24904.71|25022.93|24902.93|10
1636101000000|2021-11-05 08:30:00|25022.68|24902.68|25022.07|24902.07|25023.49|24903.49|25022.07|24902.07|10
1636101010000|2021-11-05 08:30:10|25022.23|24902.23|25021.99|24901.99|25023.42|24903.42|25021.99|24901.99|10
1636101020000|2021-11-05 08:30:20|25022.04|24902.04|25022.34|24902.34|25022.65|24902.65|25022.04|24902.04|9
1636101030000|2021-11-05 08:30:30|25023.51|24903.51|25023.14|24903.14|25023.87|24903.87|25021.91|24901.91|10
1636101040000|2021-11-05 08:30:40|25023.18|24903.18|25025.74|24905.74|25025.74|24905.74|25023.18|24903.18|9
1636101050000|2021-11-05 08:30:50|25025.55|24905.55|25024.83|24904.83|25025.85|24905.85|25024.55|24904.55|10
1636101060000|2021-11-05 08:31:00|25024.93|24904.93|25025.3|24905.3|25026.54|24906.54|25024.93|24904.93|10
1636101070000|2021-11-05 08:31:10|25025.66|24905.66|25024.84|24904.84|25025.66|24905.66|25024.52|24904.52|10
1636101080000|2021-11-05 08:31:20|25025.21|24905.21|25026.29|24906.29|25026.29|24906.29|25025.21|24905.21|4
1636101440000|2021-11-05 08:37:20|25043.19|24923.19|25042.25|24922.25|25043.19|24923.19|25042.25|24922.25|4
1636101450000|2021-11-05 08:37:30|25042.04|24922.04|25040.16|24920.16|25042.04|24922.04|25040.16|24920.16|8
1636101460000|2021-11-05 08:37:40|25040.18|24920.18|25040.43|24920.43|25040.84|24920.84|25039.66|24919.66|10
1636101470000|2021-11-05 08:37:50|25040.27|24920.27|25040.49|24920.49|25040.49|24920.49|25038.88|24918.88|10
1636101480000|2021-11-05 08:38:00|25040.72|24920.72|25041.26|24921.26|25041.26|24921.26|25040.54|24920.54|10
1636101490000|2021-11-05 08:38:10|25041.14|24921.14|25043.03|24923.03|25043.25|24923.25|25041.14|24921.14|10
1636101500000|2021-11-05 08:38:20|25043.11|24923.11|25043.95|24923.95|25044.85|24924.85|25043.11|24923.11|9
1636101510000|2021-11-05 08:38:30|25044.22|24924.22|25045.12|24925.12|25045.22|24925.22|25044.22|24924.22|10
1636101520000|2021-11-05 08:38:40|25046.31|24926.31|25045.99|24925.99|25046.71|24926.71|25045.76|24925.76|9
1636101530000|2021-11-05 08:38:50|25046.19|24926.19|25046.71|24926.71|25046.87|24926.87|25045.83|24925.83|9
1636101540000|2021-11-05 08:39:00|25046.23|24926.23|25047.62|24927.62|25047.62|24927.62|25046.04|24926.04|10
1636101550000|2021-11-05 08:39:10|25047.77|24927.77|25048.72|24928.72|25048.93|24928.93|25047.55|24927.55|10
1636101560000|2021-11-05 08:39:20|25048.79|24928.79|25049.77|24929.77|25049.77|24929.77|25048.79|24928.79|10
1636101570000|2021-11-05 08:39:30|25049.79|24929.79|25050.62|24930.62|25050.63|24930.63|25049.35|24929.35|10
1636101580000|2021-11-05 08:39:40|25050.67|24930.67|25050.7|24930.7|25051.28|24931.28|25049.72|24929.72|10
1636101590000|2021-11-05 08:39:50|25051.82|24931.82|25052.58|24932.58|25052.58|24932.58|25051.82|24931.82|10
1636101600000|2021-11-05 08:40:00|25053.31|24933.31|25053.1|24933.1|25053.63|24933.63|25052.61|24932.61|9
1636101610000|2021-11-05 08:40:10|25053.22|24933.22|25054.6|24934.6|25055.35|24935.35|25053.22|24933.22|10
1636101620000|2021-11-05 08:40:20|25055.07|24935.07|25056.01|24936.01|25056.01|24936.01|25054.72|24934.72|10
1636101630000|2021-11-05 08:40:30|25056.16|24936.16|25057.98|24937.98|25057.98|24937.98|25056.16|24936.16|10
1636101640000|2021-11-05 08:40:40|25059.05|24939.05|25060.04|24940.04|25060.21|24940.21|25058.89|24938.89|10
1636101650000|2021-11-05 08:40:50|25058.89|24938.89|25060.36|24940.36|25060.51|24940.51|25057.69|24937.69|10
1636101660000|2021-11-05 08:41:00|25060.25|24940.25|25058.5|24938.5|25060.25|24940.25|25058.41|24938.41|10
1636101670000|2021-11-05 08:41:10|25058.33|24938.33|25056.22|24936.22|25058.92|24938.92|25056.22|24936.22|9
1636101680000|2021-11-05 08:41:20|25056.06|24936.06|25054.06|24934.06|25056.06|24936.06|25053.33|24933.33|10
1636101690000|2021-11-05 08:41:30|25053.35|24933.35|25053.15|24933.15|25053.35|24933.35|25051.92|24931.92|9
1636101700000|2021-11-05 08:41:40|25054.08|24934.08|25056.09|24936.09|25056.23|24936.23|25053.56|24933.56|10
1636101710000|2021-11-05 08:41:50|25055.88|24935.88|25057.15|24937.15|25057.81|24937.81|25055.3|24935.3|8
1636101720000|2021-11-05 08:42:00|25056.11|24936.11|25056.5|24936.5|25056.89|24936.89|25055.26|24935.26|10
1636101730000|2021-11-05 08:42:10|25055.8|24935.8|25060.76|24940.76|25061.06|24941.06|25055.8|24935.8|10
1636101740000|2021-11-05 08:42:20|25061.45|24941.45|25062.36|24942.36|25062.36|24942.36|25060.56|24940.56|10
1636101750000|2021-11-05 08:42:30|25062.63|24942.63|25062.63|24942.63|25063.82|24943.82|25062.39|24942.39|9
1636101760000|2021-11-05 08:42:40|25062.58|24942.58|25064.34|24944.34|25064.43|24944.43|25062.19|24942.19|10
1636101770000|2021-11-05 08:42:50|25064.08|24944.08|25066.78|24946.78|25066.78|24946.78|25064.08|24944.08|9
1636101780000|2021-11-05 08:43:00|25067.06|24947.06|25068.91|24948.91|25068.91|24948.91|25067.06|24947.06|10
1636101790000|2021-11-05 08:43:10|25069.07|24949.07|25071.14|24951.14|25071.46|24951.46|25069.07|24949.07|9
1636101800000|2021-11-05 08:43:20|25071.55|24951.55|25072.34|24952.34|25072.52|24952.52|25071.4|24951.4|10
1636101810000|2021-11-05 08:43:30|25073.25|24953.25|25074.55|24954.55|25074.55|24954.55|25073.06|24953.06|10
1636101820000|2021-11-05 08:43:40|25075.49|24955.49|25073.28|24953.28|25075.49|24955.49|25073.28|24953.28|10
1636101830000|2021-11-05 08:43:50|25073.08|24953.08|25075.74|24955.74|25075.74|24955.74|25073.08|24953.08|10
1636101840000|2021-11-05 08:44:00|25075.72|24955.72|25076.14|24956.14|25077.03|24957.03|25075.72|24955.72|8
1636101850000|2021-11-05 08:44:10|25076.67|24956.67|25078.6|24958.6|25078.6|24958.6|25076.54|24956.54|10
1636101860000|2021-11-05 08:44:20|25077.7|24957.7|25080.02|24960.02|25081.3|24961.3|25077.7|24957.7|10
1636101870000|2021-11-05 08:44:30|25079.92|24959.92|25078.97|24958.97|25081.8|24961.8|25078.97|24958.97|10
1636101880000|2021-11-05 08:44:40|25077.37|24957.37|25080.11|24960.11|25080.44|24960.44|25077.37|24957.37|10
1636101890000|2021-11-05 08:44:50|25080.14|24960.14|25075.51|24955.51|25080.14|24960.14|25075.51|24955.51|10
1636101900000|2021-11-05 08:45:00|25076.21|24956.21|25075.16|24955.16|25076.21|24956.21|25074.61|24954.61|10
1636101910000|2021-11-05 08:45:10|25075.01|24955.01|25075.19|24955.19|25075.59|24955.59|25074.26|24954.26|10
1636101920000|2021-11-05 08:45:20|25075.29|24955.29|25076.06|24956.06|25077|24957|25075.29|24955.29|10
1636101930000|2021-11-05 08:45:30|25077.32|24957.32|25079.97|24959.97|25080.46|24960.46|25077.21|24957.21|10
1636101940000|2021-11-05 08:45:40|25080.97|24960.97|25082.39|24962.39|25082.39|24962.39|25079.95|24959.95|9
1636101950000|2021-11-05 08:45:50|25082.32|24962.32|25079.55|24959.55|25082.32|24962.32|25078.52|24958.52|10
1636101960000|2021-11-05 08:46:00|25079.26|24959.26|25076.44|24956.44|25079.26|24959.26|25075.95|24955.95|10
1636101970000|2021-11-05 08:46:10|25076.58|24956.58|25079.49|24959.49|25079.49|24959.49|25076.58|24956.58|10
1636101980000|2021-11-05 08:46:20|25080.37|24960.37|25081.27|24961.27|25081.76|24961.76|25080.37|24960.37|9
1636101990000|2021-11-05 08:46:30|25081.43|24961.43|25081.93|24961.93|25082.43|24962.43|25081.2|24961.2|10
1636102000000|2021-11-05 08:46:40|25081.57|24961.57|25080.61|24960.61|25081.72|24961.72|25080.61|24960.61|10
1636102010000|2021-11-05 08:46:50|25080.2|24960.2|25080.17|24960.17|25081.32|24961.32|25079.92|24959.92|9
1636102020000|2021-11-05 08:47:00|25082.45|24962.45|25081.41|24961.41|25082.45|24962.45|25081.19|24961.19|10
1636102030000|2021-11-05 08:47:10|25081.07|24961.07|25089.29|24969.29|25089.29|24969.29|25081.07|24961.07|10
1636102040000|2021-11-05 08:47:20|25089.26|24969.26|25092.47|24972.47|25092.81|24972.81|25089.26|24969.26|10
1636102050000|2021-11-05 08:47:30|25092.2|24972.2|25091.87|24971.87|25092.56|24972.56|25091.49|24971.49|10
1636102060000|2021-11-05 08:47:40|25090.75|24970.75|25086.81|24966.81|25090.75|24970.75|25086.81|24966.81|10
1636102070000|2021-11-05 08:47:50|25086.58|24966.58|25085.22|24965.22|25086.58|24966.58|25085.22|24965.22|8
1636102080000|2021-11-05 08:48:00|25084.72|24964.72|25082.86|24962.86|25084.72|24964.72|25082.86|24962.86|10
1636102090000|2021-11-05 08:48:10|25083.67|24963.67|25084.69|24964.69|25085.1|24965.1|25082.58|24962.58|10
1636102100000|2021-11-05 08:48:20|25084.88|24964.88|25087.94|24967.94|25087.94|24967.94|25084.6|24964.6|10
1636102110000|2021-11-05 08:48:30|25088.13|24968.13|25090.9|24970.9|25090.9|24970.9|25088.13|24968.13|9
1636102120000|2021-11-05 08:48:40|25091.19|24971.19|25092.46|24972.46|25092.46|24972.46|25090.63|24970.63|10
1636102130000|2021-11-05 08:48:50|25091.4|24971.4|25095.43|24975.43|25096.09|24976.09|25091.22|24971.22|10
1636102140000|2021-11-05 08:49:00|25095.31|24975.31|25097.09|24977.09|25097.6|24977.6|25095.31|24975.31|9
1636102150000|2021-11-05 08:49:10|25097.7|24977.7|25100.84|24980.84|25102.1|24982.1|25097.7|24977.7|10
1636102160000|2021-11-05 08:49:20|25100.71|24980.71|25103.71|24983.71|25106.38|24986.38|25100.29|24980.29|10
1636102170000|2021-11-05 08:49:30|25103.44|24983.44|25106.64|24986.64|25108.75|24988.75|25103.44|24983.44|10
1636102180000|2021-11-05 08:49:40|25109.75|24989.75|25107.49|24987.49|25110.31|24990.31|25107.36|24987.36|10
1636102190000|2021-11-05 08:49:50|25107.8|24987.8|25106.55|24986.55|25108.12|24988.12|25104.91|24984.91|10
1636102200000|2021-11-05 08:50:00|25108.09|24988.09|25110.67|24990.67|25110.67|24990.67|25107.81|24987.81|10
1636102210000|2021-11-05 08:50:10|25109.66|24989.66|25110.75|24990.75|25111.87|24991.87|25109.5|24989.5|10
1636102220000|2021-11-05 08:50:20|25111.3|24991.3|25112.44|24992.44|25112.48|24992.48|25110.94|24990.94|10
1636102230000|2021-11-05 08:50:30|25111.97|24991.97|25112.93|24992.93|25113.61|24993.61|25111.32|24991.32|10
1636102240000|2021-11-05 08:50:40|25113.31|24993.31|25113.33|24993.33|25115.75|24995.75|25112.58|24992.58|10
1636102250000|2021-11-05 08:50:50|25114.09|24994.09|25111.35|24991.35|25114.09|24994.09|25110.81|24990.81|10
1636102260000|2021-11-05 08:51:00|25111.27|24991.27|25115.88|24995.88|25116.65|24996.65|25111.27|24991.27|9
1636102270000|2021-11-05 08:51:10|25116.64|24996.64|25119.78|24999.78|25121.44|25001.44|25116.64|24996.64|10
1636102280000|2021-11-05 08:51:20|25120.07|25000.07|25116.93|24996.93|25121.18|25001.18|25116.8|24996.8|10
1636102290000|2021-11-05 08:51:30|25115.16|24995.16|25113.48|24993.48|25115.69|24995.69|25112.11|24992.11|9
1636102300000|2021-11-05 08:51:40|25113.56|24993.56|25115.79|24995.79|25115.79|24995.79|25113.56|24993.56|10
1636102310000|2021-11-05 08:51:50|25115.84|24995.84|25113.91|24993.91|25117.02|24997.02|25113.59|24993.59|9
1636102320000|2021-11-05 08:52:00|25113.85|24993.85|25119.2|24999.2|25119.2|24999.2|25113.85|24993.85|9
1636102330000|2021-11-05 08:52:10|25119.67|24999.67|25120.8|25000.8|25120.8|25000.8|25117.38|24997.38|10
1636102340000|2021-11-05 08:52:20|25120.33|25000.33|25119.74|24999.74|25121.5|25001.5|25118.97|24998.97|10
1636102350000|2021-11-05 08:52:30|25120.02|25000.02|25117.25|24997.25|25120.19|25000.19|25117.25|24997.25|9
1636102360000|2021-11-05 08:52:40|25117|24997|25116.37|24996.37|25117.31|24997.31|25116.08|24996.08|10
1636102370000|2021-11-05 08:52:50|25116.46|24996.46|25113.89|24993.89|25116.46|24996.46|25113.24|24993.24|10
1636102380000|2021-11-05 08:53:00|25113.1|24993.1|25098.57|24978.57|25114.06|24994.06|25097.08|24977.08|10
1636102390000|2021-11-05 08:53:10|25098.6|24978.6|25096.03|24976.03|25099.56|24979.56|25096.03|24976.03|10
1636102400000|2021-11-05 08:53:20|25096.06|24976.06|25095.81|24975.81|25097.34|24977.34|25094.89|24974.89|10
1636102410000|2021-11-05 08:53:30|25095.41|24975.41|25095.47|24975.47|25096.36|24976.36|25095.23|24975.23|10
1636102420000|2021-11-05 08:53:40|25094.08|24974.08|25097.19|24977.19|25097.31|24977.31|25094.08|24974.08|9
1636102430000|2021-11-05 08:53:50|25097.18|24977.18|25088.92|24968.92|25097.18|24977.18|25088.92|24968.92|10
1636102440000|2021-11-05 08:54:00|25088.65|24968.65|25089.41|24969.41|25090.28|24970.28|25088.65|24968.65|10
1636102450000|2021-11-05 08:54:10|25089.42|24969.42|25091.49|24971.49|25091.49|24971.49|25088.55|24968.55|9
1636102460000|2021-11-05 08:54:20|25091.12|24971.12|25093.67|24973.67|25094.47|24974.47|25091.12|24971.12|10
1636102470000|2021-11-05 08:54:30|25094.48|24974.48|25094.56|24974.56|25095.44|24975.44|25094.48|24974.48|9
1636102480000|2021-11-05 08:54:40|25094.32|24974.32|25092.6|24972.6|25095.54|24975.54|25092.6|24972.6|10
1636102490000|2021-11-05 08:54:50|25093.75|24973.75|25092.24|24972.24|25093.75|24973.75|25090.72|24970.72|10
1636102500000|2021-11-05 08:55:00|25091.13|24971.13|25093.42|24973.42|25093.7|24973.7|25090.88|24970.88|10
1636102510000|2021-11-05 08:55:10|25094.16|24974.16|25100.87|24980.87|25100.87|24980.87|25094.04|24974.04|9
1636102520000|2021-11-05 08:55:20|25100.2|24980.2|25102.47|24982.47|25103.89|24983.89|25100.2|24980.2|10
1636102530000|2021-11-05 08:55:30|25100.48|24980.48|25099.54|24979.54|25101.36|24981.36|25099.43|24979.43|10
1636102540000|2021-11-05 08:55:40|25099.46|24979.46|25098.45|24978.45|25100.71|24980.71|25098.02|24978.02|10
1636102550000|2021-11-05 08:55:50|25098.47|24978.47|25098.9|24978.9|25100.02|24980.02|25098.47|24978.47|10
1636102560000|2021-11-05 08:56:00|25097.99|24977.99|25099.16|24979.16|25099.16|24979.16|25097.04|24977.04|10
1636102570000|2021-11-05 08:56:10|25099.15|24979.15|25102.6|24982.6|25102.6|24982.6|25098.91|24978.91|10
1636102580000|2021-11-05 08:56:20|25102.67|24982.67|25100.33|24980.33|25102.91|24982.91|25100.32|24980.32|10
1636102590000|2021-11-05 08:56:30|25100.24|24980.24|25100.13|24980.13|25100.71|24980.71|25100.13|24980.13|10
1636102600000|2021-11-05 08:56:40|25100.78|24980.78|25105.95|24985.95|25105.95|24985.95|25100.78|24980.78|10
1636102610000|2021-11-05 08:56:50|25106.11|24986.11|25105.8|24985.8|25106.71|24986.71|25105.8|24985.8|10
1636102620000|2021-11-05 08:57:00|25106.24|24986.24|25108.41|24988.41|25108.41|24988.41|25106.11|24986.11|10
1636102630000|2021-11-05 08:57:10|25108.09|24988.09|25108.52|24988.52|25108.53|24988.53|25108|24988|10
1636102640000|2021-11-05 08:57:20|25108.55|24988.55|25109.24|24989.24|25109.99|24989.99|25108.55|24988.55|10
1636102650000|2021-11-05 08:57:30|25109.36|24989.36|25111.12|24991.12|25111.12|24991.12|25108.39|24988.39|10
1636102660000|2021-11-05 08:57:40|25111.23|24991.23|25112.75|24992.75|25112.98|24992.98|25110.68|24990.68|10
1636102670000|2021-11-05 08:57:50|25112.58|24992.58|25115.72|24995.72|25115.72|24995.72|25112.58|24992.58|10
1636102680000|2021-11-05 08:58:00|25114.94|24994.94|25115.72|24995.72|25115.8|24995.8|25114.7|24994.7|8
1636102690000|2021-11-05 08:58:10|25115.67|24995.67|25117.43|24997.43|25117.43|24997.43|25115.25|24995.25|10
1636102700000|2021-11-05 08:58:20|25117.07|24997.07|25117.2|24997.2|25117.21|24997.21|25116.05|24996.05|9
1636102710000|2021-11-05 08:58:30|25117.88|24997.88|25114.8|24994.8|25118.57|24998.57|25114.8|24994.8|10
1636102720000|2021-11-05 08:58:40|25114.03|24994.03|25115.92|24995.92|25115.92|24995.92|25113.96|24993.96|10
1636102730000|2021-11-05 08:58:50|25115.12|24995.12|25117.52|24997.52|25117.52|24997.52|25115.12|24995.12|9
1636102740000|2021-11-05 08:59:00|25117.28|24997.28|25115.93|24995.93|25118.52|24998.52|25115.93|24995.93|10
1636102750000|2021-11-05 08:59:10|25117.17|24997.17|25117.32|24997.32|25117.32|24997.32|25115.59|24995.59|10
1636102760000|2021-11-05 08:59:20|25117.27|24997.27|25115.3|24995.3|25117.27|24997.27|25115.3|24995.3|9
1636102770000|2021-11-05 08:59:30|25115.17|24995.17|25113.14|24993.14|25115.2|24995.2|25112.42|24992.42|9
1636102780000|2021-11-05 08:59:40|25112.89|24992.89|25114.03|24994.03|25114.03|24994.03|25112.89|24992.89|9
1636102790000|2021-11-05 08:59:50|25114.15|24994.15|25116.46|24996.46|25116.46|24996.46|25114.15|24994.15|9
1636102800000|2021-11-05 09:00:00|25116.97|24996.97|25118.72|24998.72|25118.93|24998.93|25116.97|24996.97|10
1636102810000|2021-11-05 09:00:10|25119.23|24999.23|25122.17|25002.17|25122.65|25002.65|25119.23|24999.23|10
1636102820000|2021-11-05 09:00:20|25122.27|25002.27|25127.6|25007.6|25127.95|25007.95|25122.27|25002.27|10
1636102830000|2021-11-05 09:00:30|25127.97|25007.97|25128.09|25008.09|25128.88|25008.88|25127.97|25007.97|10
1636102840000|2021-11-05 09:00:40|25127.79|25007.79|25125.7|25005.7|25127.79|25007.79|25124.65|25004.65|10
1636102850000|2021-11-05 09:00:50|25126.51|25006.51|25127.96|25007.96|25127.96|25007.96|25124.81|25004.81|9
1636102860000|2021-11-05 09:01:00|25128.03|25008.03|25123.7|25003.7|25128.03|25008.03|25123.7|25003.7|9
1636102870000|2021-11-05 09:01:10|25121.49|25001.49|25118.62|24998.62|25121.49|25001.49|25118.62|24998.62|10
1636102880000|2021-11-05 09:01:20|25118.02|24998.02|25114.73|24994.73|25118.02|24998.02|25114.38|24994.38|10
1636102890000|2021-11-05 09:01:30|25113.22|24993.22|25112.89|24992.89|25114.15|24994.15|25112.26|24992.26|10
1636102900000|2021-11-05 09:01:40|25112.38|24992.38|25110.52|24990.52|25112.38|24992.38|25110.52|24990.52|9
1636102910000|2021-11-05 09:01:50|25110.34|24990.34|25107.91|24987.91|25110.37|24990.37|25107.63|24987.63|10
1636102920000|2021-11-05 09:02:00|25107.92|24987.92|25107.1|24987.1|25107.92|24987.92|25107.1|24987.1|10
1636102930000|2021-11-05 09:02:10|25107.02|24987.02|25105.61|24985.61|25107.62|24987.62|25105.61|24985.61|10
1636102940000|2021-11-05 09:02:20|25105.35|24985.35|25102.78|24982.78|25105.35|24985.35|25102.44|24982.44|10
1636102950000|2021-11-05 09:02:30|25102.33|24982.33|25100.34|24980.34|25102.43|24982.43|25100.34|24980.34|10
1636102960000|2021-11-05 09:02:40|25099.26|24979.26|25097.56|24977.56|25099.26|24979.26|25096.53|24976.53|10
1636102970000|2021-11-05 09:02:50|25097.49|24977.49|25096.66|24976.66|25097.49|24977.49|25096.17|24976.17|10
1636102980000|2021-11-05 09:03:00|25096.24|24976.24|25095.42|24975.42|25097.38|24977.38|25095.42|24975.42|10
1636102990000|2021-11-05 09:03:10|25095.47|24975.47|25095.25|24975.25|25096.59|24976.59|25095.1|24975.1|8
1636103000000|2021-11-05 09:03:20|25095.23|24975.23|25096.53|24976.53|25096.53|24976.53|25094.91|24974.91|10
1636103010000|2021-11-05 09:03:30|25095.82|24975.82|25098.13|24978.13|25098.13|24978.13|25095.42|24975.42|10
1636103020000|2021-11-05 09:03:40|25098.25|24978.25|25098.3|24978.3|25099.2|24979.2|25097.52|24977.52|10
1636103030000|2021-11-05 09:03:50|25098.38|24978.38|25095.73|24975.73|25098.38|24978.38|25095.7|24975.7|10
1636103040000|2021-11-05 09:04:00|25095.71|24975.71|25097.62|24977.62|25098.18|24978.18|25095.57|24975.57|9
1636103050000|2021-11-05 09:04:10|25097.81|24977.81|25098.08|24978.08|25099.21|24979.21|25096.96|24976.96|10
1636103060000|2021-11-05 09:04:20|25097.06|24977.06|25094.53|24974.53|25097.06|24977.06|25093.35|24973.35|10
1636103070000|2021-11-05 09:04:30|25094.69|24974.69|25093.16|24973.16|25094.69|24974.69|25092.96|24972.96|10
1636103080000|2021-11-05 09:04:40|25093.09|24973.09|25092.08|24972.08|25093.47|24973.47|25092.08|24972.08|10
1636103090000|2021-11-05 09:04:50|25093.19|24973.19|25091.6|24971.6|25093.19|24973.19|25091.6|24971.6|10
1636103100000|2021-11-05 09:05:00|25091.24|24971.24|25089.47|24969.47|25091.24|24971.24|25088.94|24968.94|8
1636103110000|2021-11-05 09:05:10|25090.27|24970.27|25085.15|24965.15|25090.27|24970.27|25085.15|24965.15|10
1636103120000|2021-11-05 09:05:20|25086.01|24966.01|25086.42|24966.42|25086.57|24966.57|25085.83|24965.83|10
1636103130000|2021-11-05 09:05:30|25086.57|24966.57|25088.65|24968.65|25088.94|24968.94|25086.57|24966.57|8
1636103140000|2021-11-05 09:05:40|25087.56|24967.56|25089.55|24969.55|25089.85|24969.85|25087.56|24967.56|9
1636103150000|2021-11-05 09:05:50|25089.37|24969.37|25087.96|24967.96|25089.37|24969.37|25087.95|24967.95|9
1636103160000|2021-11-05 09:06:00|25087.79|24967.79|25086.77|24966.77|25089.08|24969.08|25086.52|24966.52|10
1636103170000|2021-11-05 09:06:10|25086.48|24966.48|25084.2|24964.2|25086.86|24966.86|25084.2|24964.2|10
1636103180000|2021-11-05 09:06:20|25084.08|24964.08|25076.41|24956.41|25084.08|24964.08|25076.19|24956.19|10
1636103190000|2021-11-05 09:06:30|25076.29|24956.29|25072.66|24952.66|25076.57|24956.57|25072.66|24952.66|9
1636103200000|2021-11-05 09:06:40|25072.36|24952.36|25067.55|24947.55|25072.36|24952.36|25067.55|24947.55|10
1636103210000|2021-11-05 09:06:50|25067.32|24947.32|25065.34|24945.34|25067.32|24947.32|25065.34|24945.34|9
1636103220000|2021-11-05 09:07:00|25065.08|24945.08|25064.05|24944.05|25065.29|24945.29|25064.05|24944.05|8
1636103230000|2021-11-05 09:07:10|25063.75|24943.75|25061.61|24941.61|25063.75|24943.75|25061.61|24941.61|9
1636103240000|2021-11-05 09:07:20|25060.52|24940.52|25053.31|24933.31|25060.52|24940.52|25053.31|24933.31|9
1636103250000|2021-11-05 09:07:30|25052.31|24932.31|25049.26|24929.26|25052.31|24932.31|25047.31|24927.31|10
1636103260000|2021-11-05 09:07:40|25048.73|24928.73|25048.26|24928.26|25049.2|24929.2|25048.26|24928.26|10
1636103270000|2021-11-05 09:07:50|25047.75|24927.75|25040.37|24920.37|25047.75|24927.75|25040.37|24920.37|10
1636103280000|2021-11-05 09:08:00|25039.62|24919.62|25036.31|24916.31|25039.62|24919.62|25035.9|24915.9|9
1636103290000|2021-11-05 09:08:10|25036.4|24916.4|25033.04|24913.04|25037.08|24917.08|25033.04|24913.04|10
1636103300000|2021-11-05 09:08:20|25033.63|24913.63|25036.07|24916.07|25036.07|24916.07|25033.63|24913.63|10
1636103310000|2021-11-05 09:08:30|25036.49|24916.49|25035.34|24915.34|25036.49|24916.49|25034.15|24914.15|10
1636103320000|2021-11-05 09:08:40|25032.87|24912.87|25037.4|24917.4|25037.4|24917.4|25032.87|24912.87|10
1636103330000|2021-11-05 09:08:50|25038.14|24918.14|25042.78|24922.78|25042.78|24922.78|25038.14|24918.14|10
1636103340000|2021-11-05 09:09:00|25042.89|24922.89|25046.36|24926.36|25046.36|24926.36|25042.89|24922.89|10
1636103350000|2021-11-05 09:09:10|25046.43|24926.43|25044.85|24924.85|25047.83|24927.83|25044.63|24924.63|10
1636103360000|2021-11-05 09:09:20|25045.12|24925.12|25047.72|24927.72|25048.12|24928.12|25045.12|24925.12|10
1636103370000|2021-11-05 09:09:30|25047.68|24927.68|25049.1|24929.1|25049.1|24929.1|25046.99|24926.99|10
1636103380000|2021-11-05 09:09:40|25048.27|24928.27|25049.81|24929.81|25050.35|24930.35|25048.27|24928.27|10
1636103390000|2021-11-05 09:09:50|25050.23|24930.23|25054.96|24934.96|25054.96|24934.96|25048.89|24928.89|10
1636103400000|2021-11-05 09:10:00|25055.01|24935.01|25062.99|24942.99|25064.14|24944.14|25055.01|24935.01|10
1636103410000|2021-11-05 09:10:10|25063.06|24943.06|25061.27|24941.27|25063.06|24943.06|25060.91|24940.91|10
1636103420000|2021-11-05 09:10:20|25061.23|24941.23|25061.83|24941.83|25062.39|24942.39|25060.91|24940.91|10
1636103430000|2021-11-05 09:10:30|25062.05|24942.05|25062.5|24942.5|25062.92|24942.92|25062.02|24942.02|10
1636103440000|2021-11-05 09:10:40|25062.89|24942.89|25062.89|24942.89|25062.89|24942.89|25061.33|24941.33|9
1636103450000|2021-11-05 09:10:50|25062.91|24942.91|25061.25|24941.25|25062.91|24942.91|25061.24|24941.24|9
1636103460000|2021-11-05 09:11:00|25062.28|24942.28|25061.2|24941.2|25062.43|24942.43|25060.81|24940.81|10
1636103470000|2021-11-05 09:11:10|25062.16|24942.16|25059.71|24939.71|25062.16|24942.16|25059.71|24939.71|10
1636103480000|2021-11-05 09:11:20|25059.86|24939.86|25063.28|24943.28|25063.28|24943.28|25058.66|24938.66|10
1636103490000|2021-11-05 09:11:30|25063.42|24943.42|25062.92|24942.92|25063.79|24943.79|25062.92|24942.92|10
1636103500000|2021-11-05 09:11:40|25061.81|24941.81|25059.97|24939.97|25062.1|24942.1|25059.03|24939.03|10
1636103510000|2021-11-05 09:11:50|25060.87|24940.87|25061.01|24941.01|25062.16|24942.16|25060.87|24940.87|9
1636103520000|2021-11-05 09:12:00|25061.08|24941.08|25062.09|24942.09|25062.61|24942.61|25061.08|24941.08|10
1636103530000|2021-11-05 09:12:10|25060.73|24940.73|25060.44|24940.44|25061.84|24941.84|25059.25|24939.25|9
1636103540000|2021-11-05 09:12:20|25060.98|24940.98|25060.39|24940.39|25060.98|24940.98|25058.92|24938.92|10
1636103550000|2021-11-05 09:12:30|25060.82|24940.82|25065.07|24945.07|25065.36|24945.36|25060.82|24940.82|10
1636103560000|2021-11-05 09:12:40|25065.08|24945.08|25064.27|24944.27|25065.49|24945.49|25064.13|24944.13|9
1636103570000|2021-11-05 09:12:50|25064.22|24944.22|25061.46|24941.46|25064.22|24944.22|25061.46|24941.46|10
1636103580000|2021-11-05 09:13:00|25061.45|24941.45|25059.7|24939.7|25061.45|24941.45|25058.26|24938.26|10
1636103590000|2021-11-05 09:13:10|25061.03|24941.03|25060.44|24940.44|25061.27|24941.27|25059.9|24939.9|10
1636103600000|2021-11-05 09:13:20|25060.54|24940.54|25061.25|24941.25|25061.25|24941.25|25059.26|24939.26|10
1636103610000|2021-11-05 09:13:30|25061.21|24941.21|25058.9|24938.9|25061.23|24941.23|25058.01|24938.01|9
1636103620000|2021-11-05 09:13:40|25059.92|24939.92|25065.82|24945.82|25066.01|24946.01|25059.59|24939.59|10
1636103630000|2021-11-05 09:13:50|25066.1|24946.1|25070.34|24950.34|25070.63|24950.63|25065.93|24945.93|9
1636103640000|2021-11-05 09:14:00|25070.62|24950.62|25075.93|24955.93|25075.93|24955.93|25070.62|24950.62|10
1636103650000|2021-11-05 09:14:10|25076.74|24956.74|25076.91|24956.91|25078.26|24958.26|25076.26|24956.26|10
1636103660000|2021-11-05 09:14:20|25076.32|24956.32|25080.94|24960.94|25080.94|24960.94|25076.32|24956.32|10
1636103670000|2021-11-05 09:14:30|25080.52|24960.52|25083.64|24963.64|25083.64|24963.64|25080.52|24960.52|10
1636103680000|2021-11-05 09:14:40|25082.71|24962.71|25087.46|24967.46|25087.46|24967.46|25082.71|24962.71|10
1636103690000|2021-11-05 09:14:50|25087.76|24967.76|25091.61|24971.61|25091.85|24971.85|25087.76|24967.76|10
1636103700000|2021-11-05 09:15:00|25091.99|24971.99|25093.84|24973.84|25094.76|24974.76|25091.95|24971.95|10
1636103710000|2021-11-05 09:15:10|25093.82|24973.82|25093.45|24973.45|25095.7|24975.7|25093.45|24973.45|10
1636103720000|2021-11-05 09:15:20|25094.08|24974.08|25093.62|24973.62|25095.37|24975.37|25093.62|24973.62|10
1636103730000|2021-11-05 09:15:30|25093.43|24973.43|25093.61|24973.61|25094.34|24974.34|25092.95|24972.95|10
1636103740000|2021-11-05 09:15:40|25093.56|24973.56|25092.3|24972.3|25095.07|24975.07|25092.17|24972.17|10
1636103750000|2021-11-05 09:15:50|25092.06|24972.06|25089.56|24969.56|25092.7|24972.7|25089.56|24969.56|10
1636103760000|2021-11-05 09:16:00|25089.8|24969.8|25088.43|24968.43|25089.8|24969.8|25087.85|24967.85|10
1636103770000|2021-11-05 09:16:10|25088.2|24968.2|25092.34|24972.34|25092.34|24972.34|25088.2|24968.2|10
1636103780000|2021-11-05 09:16:20|25091.41|24971.41|25092.21|24972.21|25092.22|24972.22|25091.41|24971.41|10
1636103790000|2021-11-05 09:16:30|25091.9|24971.9|25091.55|24971.55|25093.25|24973.25|25091.55|24971.55|10
1636103800000|2021-11-05 09:16:40|25091.44|24971.44|25090.43|24970.43|25092.05|24972.05|25090.43|24970.43|10
1636103810000|2021-11-05 09:16:50|25090.64|24970.64|25090.81|24970.81|25091.59|24971.59|25090.57|24970.57|9
1636103820000|2021-11-05 09:17:00|25090.74|24970.74|25088.2|24968.2|25090.74|24970.74|25088.09|24968.09|9
1636103830000|2021-11-05 09:17:10|25088.43|24968.43|25077.12|24957.12|25088.57|24968.57|25073.24|24953.24|10
1636103840000|2021-11-05 09:17:20|25076.9|24956.9|25070.64|24950.64|25076.9|24956.9|25070.6|24950.6|10
1636103850000|2021-11-05 09:17:30|25071.41|24951.41|25064.12|24944.12|25071.41|24951.41|25064.12|24944.12|10
1636103860000|2021-11-05 09:17:40|25064.54|24944.54|25060.47|24940.47|25064.54|24944.54|25059.45|24939.45|10
1636103870000|2021-11-05 09:17:50|25060.52|24940.52|25054.69|24934.69|25060.52|24940.52|25054.69|24934.69|10
1636103880000|2021-11-05 09:18:00|25054.59|24934.59|25056.77|24936.77|25056.77|24936.77|25054.59|24934.59|10
1636103890000|2021-11-05 09:18:10|25057.84|24937.84|25057.51|24937.51|25058.24|24938.24|25056.74|24936.74|10
1636103900000|2021-11-05 09:18:20|25057.28|24937.28|25057.58|24937.58|25057.86|24937.86|25056.82|24936.82|10
1636103910000|2021-11-05 09:18:30|25056.67|24936.67|25055.57|24935.57|25056.67|24936.67|25055.03|24935.03|9
1636103920000|2021-11-05 09:18:40|25055.4|24935.4|25053.57|24933.57|25055.4|24935.4|25053.57|24933.57|10
1636103930000|2021-11-05 09:18:50|25053.33|24933.33|25051.82|24931.82|25053.67|24933.67|25051.73|24931.73|10
1636103940000|2021-11-05 09:19:00|25051.47|24931.47|25049.61|24929.61|25051.8|24931.8|25049.44|24929.44|10
1636103950000|2021-11-05 09:19:10|25049.57|24929.57|25049.91|24929.91|25050.84|24930.84|25049.16|24929.16|10
1636103960000|2021-11-05 09:19:20|25049.9|24929.9|25052.15|24932.15|25052.71|24932.71|25049.9|24929.9|10
1636103970000|2021-11-05 09:19:30|25052.18|24932.18|25049.07|24929.07|25052.18|24932.18|25049.07|24929.07|10
1636103980000|2021-11-05 09:19:40|25048.85|24928.85|25046.37|24926.37|25048.85|24928.85|25046.37|24926.37|10
1636103990000|2021-11-05 09:19:50|25046.17|24926.17|25045.77|24925.77|25047.15|24927.15|25045.76|24925.76|9
1636104000000|2021-11-05 09:20:00|25045.54|24925.54|25042.3|24922.3|25045.54|24925.54|25042.06|24922.06|10
1636104010000|2021-11-05 09:20:10|25042.34|24922.34|25040.51|24920.51|25042.56|24922.56|25040.51|24920.51|9
1636104020000|2021-11-05 09:20:20|25040.05|24920.05|25038.94|24918.94|25040.1|24920.1|25038.73|24918.73|10
1636104030000|2021-11-05 09:20:30|25039.33|24919.33|25036.39|24916.39|25039.33|24919.33|25036.39|24916.39|10
1636104040000|2021-11-05 09:20:40|25036.13|24916.13|25032.77|24912.77|25036.13|24916.13|25032.77|24912.77|8
1636104050000|2021-11-05 09:20:50|25033.79|24913.79|25032.89|24912.89|25033.79|24913.79|25032.11|24912.11|10
1636104060000|2021-11-05 09:21:00|25031.72|24911.72|25031.71|24911.71|25032.77|24912.77|25031.03|24911.03|9
1636104070000|2021-11-05 09:21:10|25030.82|24910.82|25033.13|24913.13|25034.09|24914.09|25030.82|24910.82|10
1636104080000|2021-11-05 09:21:20|25033.37|24913.37|25033.24|24913.24|25034.66|24914.66|25032.75|24912.75|10
1636104090000|2021-11-05 09:21:30|25033.47|24913.47|25034.05|24914.05|25035.12|24915.12|25033.03|24913.03|10
1636104100000|2021-11-05 09:21:40|25033.8|24913.8|25033.8|24913.8|25034.15|24914.15|25032.94|24912.94|9
1636104110000|2021-11-05 09:21:50|25033.75|24913.75|25033.76|24913.76|25033.76|24913.76|25033.23|24913.23|10
1636104120000|2021-11-05 09:22:00|25033.55|24913.55|25035.36|24915.36|25035.41|24915.41|25033.55|24913.55|10
1636104130000|2021-11-05 09:22:10|25035.23|24915.23|25035.98|24915.98|25035.98|24915.98|25034.66|24914.66|7
1636104140000|2021-11-05 09:22:20|25036.12|24916.12|25033.43|24913.43|25036.12|24916.12|25033.43|24913.43|10
1636104150000|2021-11-05 09:22:30|25033.76|24913.76|25037.73|24917.73|25037.73|24917.73|25033.76|24913.76|9
1636104160000|2021-11-05 09:22:40|25037.71|24917.71|25039.65|24919.65|25039.9|24919.9|25037.68|24917.68|10
1636104170000|2021-11-05 09:22:50|25039.56|24919.56|25039.39|24919.39|25040.09|24920.09|25038.51|24918.51|9
1636104180000|2021-11-05 09:23:00|25039.65|24919.65|25038.87|24918.87|25039.65|24919.65|25038.81|24918.81|10
1636104190000|2021-11-05 09:23:10|25038.82|24918.82|25036.08|24916.08|25038.82|24918.82|25036.08|24916.08|9
1636104200000|2021-11-05 09:23:20|25035.34|24915.34|25034.33|24914.33|25035.42|24915.42|25033.8|24913.8|10
1636104210000|2021-11-05 09:23:30|25033.97|24913.97|25032.94|24912.94|25034.17|24914.17|25032.43|24912.43|10
1636104220000|2021-11-05 09:23:40|25033.09|24913.09|25032.03|24912.03|25033.76|24913.76|25032.03|24912.03|10
1636104230000|2021-11-05 09:23:50|25032.04|24912.04|25029.32|24909.32|25032.22|24912.22|25029.32|24909.32|10
1636104240000|2021-11-05 09:24:00|25029.93|24909.93|25027.76|24907.76|25029.93|24909.93|25027.42|24907.42|10
1636104250000|2021-11-05 09:24:10|25028.09|24908.09|25031.02|24911.02|25031.02|24911.02|25028.09|24908.09|10
1636104260000|2021-11-05 09:24:20|25031.24|24911.24|25032.58|24912.58|25032.76|24912.76|25031.16|24911.16|9
1636104270000|2021-11-05 09:24:30|25032.54|24912.54|25030.22|24910.22|25033.06|24913.06|25030.22|24910.22|9
1636104280000|2021-11-05 09:24:40|25029.96|24909.96|25029.82|24909.82|25031.17|24911.17|25029.82|24909.82|8
1636104290000|2021-11-05 09:24:50|25028.36|24908.36|25029.39|24909.39|25029.45|24909.45|25028.3|24908.3|8
1636104300000|2021-11-05 09:25:00|25029.11|24909.11|25026.76|24906.76|25029.18|24909.18|25026.76|24906.76|9
1636104310000|2021-11-05 09:25:10|25026.82|24906.82|25028.53|24908.53|25028.53|24908.53|25025.47|24905.47|10
1636104320000|2021-11-05 09:25:20|25028.79|24908.79|25033.76|24913.76|25033.76|24913.76|25028.79|24908.79|10
1636104330000|2021-11-05 09:25:30|25033.07|24913.07|25035.44|24915.44|25036.3|24916.3|25032.27|24912.27|10
1636104340000|2021-11-05 09:25:40|25036.84|24916.84|25035.21|24915.21|25037.65|24917.65|25035.21|24915.21|9
1636104350000|2021-11-05 09:25:50|25035.52|24915.52|25038.31|24918.31|25038.47|24918.47|25035.52|24915.52|9
1636104360000|2021-11-05 09:26:00|25038.64|24918.64|25037.82|24917.82|25039.89|24919.89|25037.82|24917.82|10
1636104370000|2021-11-05 09:26:10|25037.72|24917.72|25039.08|24919.08|25039.08|24919.08|25036.99|24916.99|10
1636104380000|2021-11-05 09:26:20|25038.87|24918.87|25039.88|24919.88|25040.29|24920.29|25038.87|24918.87|10
1636104390000|2021-11-05 09:26:30|25038.3|24918.3|25036.26|24916.26|25038.36|24918.36|25036.21|24916.21|10
1636104400000|2021-11-05 09:26:40|25036.11|24916.11|25038.22|24918.22|25038.43|24918.43|25035.9|24915.9|9
1636104410000|2021-11-05 09:26:50|25036.24|24916.24|25038.42|24918.42|25040.03|24920.03|25036.07|24916.07|10
1636104420000|2021-11-05 09:27:00|25038.54|24918.54|25036.35|24916.35|25038.54|24918.54|25036.35|24916.35|10
1636104430000|2021-11-05 09:27:10|25037.48|24917.48|25035.83|24915.83|25037.67|24917.67|25035.62|24915.62|10
1636104440000|2021-11-05 09:27:20|25035.63|24915.63|25035.4|24915.4|25035.63|24915.63|25034.54|24914.54|10
1636104450000|2021-11-05 09:27:30|25035.51|24915.51|25035.21|24915.21|25035.51|24915.51|25033.61|24913.61|9
1636104460000|2021-11-05 09:27:40|25035.45|24915.45|25028.97|24908.97|25035.45|24915.45|25028.97|24908.97|10
1636104470000|2021-11-05 09:27:50|25028.51|24908.51|25024.09|24904.09|25028.51|24908.51|25024.09|24904.09|10
1636104480000|2021-11-05 09:28:00|25023.69|24903.69|25016.43|24896.43|25023.69|24903.69|25016.43|24896.43|10
1636104490000|2021-11-05 09:28:10|25016.27|24896.27|25010.39|24890.39|25016.27|24896.27|25010.39|24890.39|10
1636104500000|2021-11-05 09:28:20|25009.79|24889.79|25008.34|24888.34|25009.79|24889.79|25008.26|24888.26|9
1636104510000|2021-11-05 09:28:30|25009.07|24889.07|25009.81|24889.81|25010.7|24890.7|25009.03|24889.03|10
1636104520000|2021-11-05 09:28:40|25009.69|24889.69|25011.04|24891.04|25011.04|24891.04|25009.54|24889.54|9
1636104530000|2021-11-05 09:28:50|25010.81|24890.81|25011.26|24891.26|25012.53|24892.53|25010.81|24890.81|10
1636104540000|2021-11-05 09:29:00|25012.29|24892.29|25010.73|24890.73|25012.29|24892.29|25010.73|24890.73|9
1636104550000|2021-11-05 09:29:10|25010.34|24890.34|25009.25|24889.25|25010.34|24890.34|25008.7|24888.7|10
1636104560000|2021-11-05 09:29:20|25008.97|24888.97|25008.92|24888.92|25011.16|24891.16|25008.92|24888.92|10
1636104570000|2021-11-05 09:29:30|25009.26|24889.26|25011.11|24891.11|25012.65|24892.65|25009.26|24889.26|10
1636104580000|2021-11-05 09:29:40|25011.2|24891.2|25010.49|24890.49|25011.73|24891.73|25010.27|24890.27|10
1636104590000|2021-11-05 09:29:50|25010.23|24890.23|25007.51|24887.51|25010.23|24890.23|25007.22|24887.22|10
1636104600000|2021-11-05 09:30:00|25007.47|24887.47|25003.29|24883.29|25007.47|24887.47|25003.29|24883.29|10
1636104610000|2021-11-05 09:30:10|25003.48|24883.48|25000.04|24880.04|25003.48|24883.48|25000.02|24880.02|9
1636104620000|2021-11-05 09:30:20|25001.4|24881.4|24999.51|24879.51|25001.4|24881.4|24999.51|24879.51|10
1636104630000|2021-11-05 09:30:30|24999.62|24879.62|24998|24878|24999.91|24879.91|24997.98|24877.98|9
1636104640000|2021-11-05 09:30:40|24998.47|24878.47|24997.99|24877.99|24998.97|24878.97|24997.99|24877.99|10
1636104650000|2021-11-05 09:30:50|24997.27|24877.27|24995.52|24875.52|24997.28|24877.28|24995.47|24875.47|10
1636104660000|2021-11-05 09:31:00|24995.65|24875.65|24991.44|24871.44|24995.65|24875.65|24991.44|24871.44|10
1636104670000|2021-11-05 09:31:10|24990.78|24870.78|24990.15|24870.15|24990.85|24870.85|24989.5|24869.5|10
1636104680000|2021-11-05 09:31:20|24988.3|24868.3|24981.11|24861.11|24988.3|24868.3|24981.07|24861.07|10
1636104690000|2021-11-05 09:31:30|24981.14|24861.14|24979.79|24859.79|24981.14|24861.14|24979.34|24859.34|10
1636104700000|2021-11-05 09:31:40|24980.21|24860.21|24974.83|24854.83|24980.57|24860.57|24973.9|24853.9|10
1636104710000|2021-11-05 09:31:50|24974.74|24854.74|24973.98|24853.98|24975.27|24855.27|24973.98|24853.98|10
1636104720000|2021-11-05 09:32:00|24973.96|24853.96|24969.3|24849.3|24974.44|24854.44|24968.06|24848.06|10
1636104730000|2021-11-05 09:32:10|24969.16|24849.16|24966.91|24846.91|24969.16|24849.16|24966.33|24846.33|10
1636104740000|2021-11-05 09:32:20|24967.05|24847.05|24966.86|24846.86|24968.27|24848.27|24966.79|24846.79|10
1636104750000|2021-11-05 09:32:30|24966.79|24846.79|24968.43|24848.43|24968.84|24848.84|24966.66|24846.66|10
1636104760000|2021-11-05 09:32:40|24968.8|24848.8|24973.12|24853.12|24973.12|24853.12|24968.68|24848.68|10
1636104770000|2021-11-05 09:32:50|24972.96|24852.96|24980.52|24860.52|24980.75|24860.75|24972.96|24852.96|10
1636104780000|2021-11-05 09:33:00|24978.43|24858.43|24979.26|24859.26|24980.57|24860.57|24978.43|24858.43|10
1636104790000|2021-11-05 09:33:10|24979.22|24859.22|24982.62|24862.62|24982.62|24862.62|24978.96|24858.96|9
1636104800000|2021-11-05 09:33:20|24982.82|24862.82|24985.81|24865.81|24985.81|24865.81|24982.82|24862.82|10
1636104810000|2021-11-05 09:33:30|24986.59|24866.59|24986.62|24866.62|24987.73|24867.73|24986.29|24866.29|9
1636104820000|2021-11-05 09:33:40|24987.89|24867.89|24989.01|24869.01|24989.01|24869.01|24987.89|24867.89|9
1636104830000|2021-11-05 09:33:50|24988.76|24868.76|24985.88|24865.88|24988.76|24868.76|24985.88|24865.88|9
1636104840000|2021-11-05 09:34:00|24984.85|24864.85|24982.68|24862.68|24985|24865|24982.68|24862.68|10
1636104850000|2021-11-05 09:34:10|24982.85|24862.85|24982.7|24862.7|24985.06|24865.06|24982.7|24862.7|10
1636104860000|2021-11-05 09:34:20|24982.91|24862.91|24980.13|24860.13|24982.91|24862.91|24980.13|24860.13|10
1636104870000|2021-11-05 09:34:30|24979.03|24859.03|24978.67|24858.67|24980.1|24860.1|24978.67|24858.67|9
1636104880000|2021-11-05 09:34:40|24979.56|24859.56|24979.29|24859.29|24979.56|24859.56|24978.39|24858.39|10
1636104890000|2021-11-05 09:34:50|24979.69|24859.69|24979.75|24859.75|24980.62|24860.62|24979.69|24859.69|9
1636104900000|2021-11-05 09:35:00|24979.87|24859.87|24981.39|24861.39|24981.39|24861.39|24978.99|24858.99|9
1636104910000|2021-11-05 09:35:10|24981.51|24861.51|24984.06|24864.06|24984.06|24864.06|24981.51|24861.51|10
1636104920000|2021-11-05 09:35:20|24984.01|24864.01|24983.6|24863.6|24984.19|24864.19|24983.3|24863.3|9
1636104930000|2021-11-05 09:35:30|24983.53|24863.53|24983.46|24863.46|24985.13|24865.13|24983.44|24863.44|10
1636104940000|2021-11-05 09:35:40|24984.37|24864.37|24984.47|24864.47|24984.5|24864.5|24983.08|24863.08|10
1636104950000|2021-11-05 09:35:50|24984.11|24864.11|24985.33|24865.33|24985.45|24865.45|24984.11|24864.11|9
1636104960000|2021-11-05 09:36:00|24985.52|24865.52|24985.58|24865.58|24985.79|24865.79|24985.27|24865.27|10
1636104970000|2021-11-05 09:36:10|24985.52|24865.52|24984.36|24864.36|24985.52|24865.52|24984.19|24864.19|10
1636104980000|2021-11-05 09:36:20|24985.55|24865.55|24985.01|24865.01|24985.86|24865.86|24984.76|24864.76|9
1636104990000|2021-11-05 09:36:30|24984.68|24864.68|24981.89|24861.89|24984.81|24864.81|24981.89|24861.89|10
1636105000000|2021-11-05 09:36:40|24981.96|24861.96|24982.15|24862.15|24982.31|24862.31|24980.8|24860.8|10
1636105010000|2021-11-05 09:36:50|24982.21|24862.21|24984.02|24864.02|24984.81|24864.81|24982.21|24862.21|10
1636105020000|2021-11-05 09:37:00|24984.66|24864.66|24987.15|24867.15|24987.15|24867.15|24984.34|24864.34|10
1636105030000|2021-11-05 09:37:10|24987.69|24867.69|24986.02|24866.02|24989.06|24869.06|24986.02|24866.02|9
1636105040000|2021-11-05 09:37:20|24985.94|24865.94|24985.03|24865.03|24986.96|24866.96|24985.03|24865.03|10
1636105050000|2021-11-05 09:37:30|24983.79|24863.79|24980.46|24860.46|24983.79|24863.79|24980.46|24860.46|10
1636105060000|2021-11-05 09:37:40|24980.63|24860.63|24970.44|24850.44|24980.63|24860.63|24970.44|24850.44|10
1636105070000|2021-11-05 09:37:50|24970.68|24850.68|24966.26|24846.26|24971.16|24851.16|24966.26|24846.26|10
1636105080000|2021-11-05 09:38:00|24963|24843|24951.98|24831.98|24963|24843|24951.43|24831.43|10
1636105090000|2021-11-05 09:38:10|24952.05|24832.05|24951.06|24831.06|24952.05|24832.05|24949.52|24829.52|10
1636105100000|2021-11-05 09:38:20|24950.53|24830.53|24950.04|24830.04|24951.36|24831.36|24948.95|24828.95|9
1636105110000|2021-11-05 09:38:30|24948.55|24828.55|24945.59|24825.59|24948.55|24828.55|24945.1|24825.1|10
1636105120000|2021-11-05 09:38:40|24944.4|24824.4|24941.96|24821.96|24944.4|24824.4|24941.96|24821.96|10
1636105130000|2021-11-05 09:38:50|24941.71|24821.71|24939.04|24819.04|24941.71|24821.71|24939.04|24819.04|9
1636105140000|2021-11-05 09:39:00|24939.16|24819.16|24938.38|24818.38|24939.75|24819.75|24938.38|24818.38|10
1636105150000|2021-11-05 09:39:10|24938.58|24818.58|24937.83|24817.83|24938.58|24818.58|24937.18|24817.18|10
1636105160000|2021-11-05 09:39:20|24938.09|24818.09|24940.63|24820.63|24940.63|24820.63|24938.09|24818.09|10
1636105170000|2021-11-05 09:39:30|24941.01|24821.01|24939.35|24819.35|24942.24|24822.24|24939.35|24819.35|10
1636105180000|2021-11-05 09:39:40|24938.9|24818.9|24933.32|24813.32|24939.01|24819.01|24933.32|24813.32|10
1636105190000|2021-11-05 09:39:50|24933.97|24813.97|24927.56|24807.56|24933.97|24813.97|24927.56|24807.56|10
1636105200000|2021-11-05 09:40:00|24927.29|24807.29|24916.02|24796.02|24927.61|24807.61|24916.02|24796.02|10
1636105210000|2021-11-05 09:40:10|24916.27|24796.27|24919.83|24799.83|24919.95|24799.95|24916.27|24796.27|9
1636105220000|2021-11-05 09:40:20|24919.01|24799.01|24913.56|24793.56|24919.01|24799.01|24913.56|24793.56|10
1636105230000|2021-11-05 09:40:30|24913.24|24793.24|24909.9|24789.9|24913.24|24793.24|24909.77|24789.77|10
1636105240000|2021-11-05 09:40:40|24908.3|24788.3|24900.19|24780.19|24908.55|24788.55|24900.19|24780.19|9
1636105250000|2021-11-05 09:40:50|24900.84|24780.84|24897.43|24777.43|24900.96|24780.96|24897.43|24777.43|10
1636105260000|2021-11-05 09:41:00|24897.01|24777.01|24898.87|24778.87|24898.87|24778.87|24897.01|24777.01|10
1636105270000|2021-11-05 09:41:10|24896.95|24776.95|24896.33|24776.33|24896.95|24776.95|24896.33|24776.33|10
1636105280000|2021-11-05 09:41:20|24896.81|24776.81|24896.53|24776.53|24897.22|24777.22|24895.04|24775.04|9
1636105290000|2021-11-05 09:41:30|24896.88|24776.88|24901.63|24781.63|24902.42|24782.42|24896.88|24776.88|10
1636105300000|2021-11-05 09:41:40|24903.51|24783.51|24904.97|24784.97|24905.45|24785.45|24903.51|24783.51|10
1636105310000|2021-11-05 09:41:50|24904.66|24784.66|24900.99|24780.99|24904.66|24784.66|24900.84|24780.84|10
1636105320000|2021-11-05 09:42:00|24901.18|24781.18|24903.34|24783.34|24903.34|24783.34|24901.18|24781.18|10
1636105330000|2021-11-05 09:42:10|24903.35|24783.35|24902.67|24782.67|24903.81|24783.81|24902.57|24782.57|10
1636105340000|2021-11-05 09:42:20|24904.25|24784.25|24905.09|24785.09|24905.09|24785.09|24904.25|24784.25|10
1636105350000|2021-11-05 09:42:30|24904.75|24784.75|24901.47|24781.47|24904.75|24784.75|24901.47|24781.47|10
1636105360000|2021-11-05 09:42:40|24900.07|24780.07|24902.43|24782.43|24902.43|24782.43|24900.07|24780.07|9
1636105370000|2021-11-05 09:42:50|24902.33|24782.33|24901.8|24781.8|24902.98|24782.98|24901.65|24781.65|10
1636105380000|2021-11-05 09:43:00|24896.51|24776.51|24893.08|24773.08|24896.51|24776.51|24893.08|24773.08|10
1636105390000|2021-11-05 09:43:10|24892.58|24772.58|24889.09|24769.09|24892.58|24772.58|24889.05|24769.05|10
1636105400000|2021-11-05 09:43:20|24889.04|24769.04|24894|24774|24894|24774|24889.04|24769.04|10
1636105410000|2021-11-05 09:43:30|24894.34|24774.34|24898.05|24778.05|24898.05|24778.05|24894.34|24774.34|10
1636105420000|2021-11-05 09:43:40|24898.81|24778.81|24904.09|24784.09|24904.09|24784.09|24898.81|24778.81|10
1636105430000|2021-11-05 09:43:50|24904.34|24784.34|24907.6|24787.6|24907.6|24787.6|24904.33|24784.33|10
1636105440000|2021-11-05 09:44:00|24907.29|24787.29|24902.04|24782.04|24907.29|24787.29|24902.04|24782.04|10
1636105450000|2021-11-05 09:44:10|24902.08|24782.08|24902.41|24782.41|24903.06|24783.06|24901.99|24781.99|10
1636105460000|2021-11-05 09:44:20|24901.56|24781.56|24896.94|24776.94|24901.56|24781.56|24896.94|24776.94|10
1636105470000|2021-11-05 09:44:30|24894.67|24774.67|24895.31|24775.31|24895.49|24775.49|24893.39|24773.39|10
1636105480000|2021-11-05 09:44:40|24898.06|24778.06|24900.92|24780.92|24901|24781|24897.77|24777.77|10
1636105490000|2021-11-05 09:44:50|24901.12|24781.12|24902.7|24782.7|24902.7|24782.7|24900.48|24780.48|10
1636105500000|2021-11-05 09:45:00|24901.71|24781.71|24902.15|24782.15|24902.84|24782.84|24901.71|24781.71|10
1636105510000|2021-11-05 09:45:10|24901.96|24781.96|24903.36|24783.36|24903.44|24783.44|24901.42|24781.42|9
1636105520000|2021-11-05 09:45:20|24903.7|24783.7|24903.65|24783.65|24904.5|24784.5|24902.19|24782.19|10
1636105530000|2021-11-05 09:45:30|24903.52|24783.52|24912.66|24792.66|24912.66|24792.66|24903.19|24783.19|10
1636105540000|2021-11-05 09:45:40|24912.33|24792.33|24907.46|24787.46|24912.57|24792.57|24905.78|24785.78|10
1636105550000|2021-11-05 09:45:50|24908.63|24788.63|24908.76|24788.76|24909.44|24789.44|24908.63|24788.63|10
1636105560000|2021-11-05 09:46:00|24909.14|24789.14|24918.19|24798.19|24918.19|24798.19|24907.93|24787.93|10
1636105570000|2021-11-05 09:46:10|24919.6|24799.6|24921.24|24801.24|24921.39|24801.39|24919.6|24799.6|10
1636105580000|2021-11-05 09:46:20|24921.14|24801.14|24922.73|24802.73|24922.84|24802.84|24921.14|24801.14|10
1636105590000|2021-11-05 09:46:30|24922.53|24802.53|24922.84|24802.84|24923.97|24803.97|24922.39|24802.39|10
1636105600000|2021-11-05 09:46:40|24923.36|24803.36|24923.44|24803.44|24923.7|24803.7|24922.79|24802.79|10
1636105610000|2021-11-05 09:46:50|24922.77|24802.77|24923.98|24803.98|24923.98|24803.98|24920.82|24800.82|10
1636105620000|2021-11-05 09:47:00|24923.97|24803.97|24930.09|24810.09|24931.19|24811.19|24923.97|24803.97|10
1636105630000|2021-11-05 09:47:10|24929.94|24809.94|24932.52|24812.52|24932.89|24812.89|24929.94|24809.94|10
1636105640000|2021-11-05 09:47:20|24932.11|24812.11|24935.75|24815.75|24935.75|24815.75|24932.11|24812.11|9
1636105650000|2021-11-05 09:47:30|24934.98|24814.98|24938.87|24818.87|24938.87|24818.87|24934.98|24814.98|10
1636105660000|2021-11-05 09:47:40|24938.47|24818.47|24938.2|24818.2|24938.51|24818.51|24937.39|24817.39|10
1636105670000|2021-11-05 09:47:50|24939.28|24819.28|24940.65|24820.65|24941.19|24821.19|24939.28|24819.28|9
1636105680000|2021-11-05 09:48:00|24940.76|24820.76|24940.44|24820.44|24942.71|24822.71|24940.44|24820.44|10
1636105690000|2021-11-05 09:48:10|24940.71|24820.71|24940.64|24820.64|24942.13|24822.13|24940.3|24820.3|10
1636105700000|2021-11-05 09:48:20|24940.9|24820.9|24948.66|24828.66|24948.66|24828.66|24940.9|24820.9|10
1636105710000|2021-11-05 09:48:30|24950.31|24830.31|24951.08|24831.08|24951.49|24831.49|24949.63|24829.63|10
1636105720000|2021-11-05 09:48:40|24951.27|24831.27|24949.89|24829.89|24951.27|24831.27|24949.24|24829.24|10
1636105730000|2021-11-05 09:48:50|24950|24830|24949.65|24829.65|24950.98|24830.98|24949.65|24829.65|10
1636105740000|2021-11-05 09:49:00|24949.85|24829.85|24952.41|24832.41|24952.41|24832.41|24949.65|24829.65|10
1636105750000|2021-11-05 09:49:10|24952.4|24832.4|24951.64|24831.64|24953.29|24833.29|24951.64|24831.64|10
1636105760000|2021-11-05 09:49:20|24950.73|24830.73|24948.04|24828.04|24950.73|24830.73|24947.18|24827.18|9
1636105770000|2021-11-05 09:49:30|24947.91|24827.91|24942.24|24822.24|24947.91|24827.91|24942.24|24822.24|9
1636105780000|2021-11-05 09:49:40|24942.71|24822.71|24939.44|24819.44|24942.99|24822.99|24939.44|24819.44|10
1636105790000|2021-11-05 09:49:50|24934.83|24814.83|24933.86|24813.86|24934.83|24814.83|24933.3|24813.3|9
1636105800000|2021-11-05 09:50:00|24933.69|24813.69|24934.25|24814.25|24934.61|24814.61|24933.57|24813.57|10
1636105810000|2021-11-05 09:50:10|24934.9|24814.9|24937.74|24817.74|24937.8|24817.8|24934.9|24814.9|10
1636105820000|2021-11-05 09:50:20|24938.93|24818.93|24938.83|24818.83|24939.32|24819.32|24938.1|24818.1|10
1636105830000|2021-11-05 09:50:30|24940.3|24820.3|24943.38|24823.38|24943.38|24823.38|24940.13|24820.13|10
1636105840000|2021-11-05 09:50:40|24941.9|24821.9|24940.87|24820.87|24941.9|24821.9|24940.73|24820.73|10
1636105850000|2021-11-05 09:50:50|24940.68|24820.68|24934.67|24814.67|24941.49|24821.49|24934.67|24814.67|10
1636105860000|2021-11-05 09:51:00|24930.22|24810.22|24931.88|24811.88|24931.88|24811.88|24929.38|24809.38|10
1636105870000|2021-11-05 09:51:10|24931.21|24811.21|24929.37|24809.37|24931.21|24811.21|24927.36|24807.36|10
1636105880000|2021-11-05 09:51:20|24928.76|24808.76|24927.57|24807.57|24929.17|24809.17|24927.14|24807.14|10
1636105890000|2021-11-05 09:51:30|24926.69|24806.69|24925.06|24805.06|24927.27|24807.27|24925.06|24805.06|10
1636105900000|2021-11-05 09:51:40|24925.41|24805.41|24926.07|24806.07|24926.35|24806.35|24924.55|24804.55|10
1636105910000|2021-11-05 09:51:50|24925.86|24805.86|24923.75|24803.75|24925.87|24805.87|24923.74|24803.74|10
1636105920000|2021-11-05 09:52:00|24924.18|24804.18|24921.32|24801.32|24924.18|24804.18|24920.89|24800.89|10
1636105930000|2021-11-05 09:52:10|24921.21|24801.21|24918.23|24798.23|24921.21|24801.21|24918.23|24798.23|10
1636105940000|2021-11-05 09:52:20|24918.25|24798.25|24913.48|24793.48|24918.25|24798.25|24913.48|24793.48|10
1636105950000|2021-11-05 09:52:30|24913.64|24793.64|24912.12|24792.12|24913.72|24793.72|24912.12|24792.12|10
1636105960000|2021-11-05 09:52:40|24912.46|24792.46|24910.28|24790.28|24912.46|24792.46|24909.31|24789.31|10
1636105970000|2021-11-05 09:52:50|24910.5|24790.5|24907.59|24787.59|24910.5|24790.5|24907.59|24787.59|8
1636105980000|2021-11-05 09:53:00|24905.57|24785.57|24906.52|24786.52|24907.54|24787.54|24905.29|24785.29|10
1636105990000|2021-11-05 09:53:10|24907.12|24787.12|24894.59|24774.59|24907.12|24787.12|24894.59|24774.59|10
1636106000000|2021-11-05 09:53:20|24894|24774|24886.97|24766.97|24894.36|24774.36|24886.97|24766.97|10
1636106010000|2021-11-05 09:53:30|24886.39|24766.39|24884.89|24764.89|24886.39|24766.39|24883.4|24763.4|10
1636106020000|2021-11-05 09:53:40|24884.72|24764.72|24881.72|24761.72|24885.47|24765.47|24881.72|24761.72|10
1636106030000|2021-11-05 09:53:50|24881.12|24761.12|24882.56|24762.56|24882.67|24762.67|24879.43|24759.43|10
1636106040000|2021-11-05 09:54:00|24882.85|24762.85|24881.43|24761.43|24882.85|24762.85|24879.88|24759.88|10
1636106050000|2021-11-05 09:54:10|24881.23|24761.23|24893.63|24773.63|24893.63|24773.63|24881.12|24761.12|10
1636106060000|2021-11-05 09:54:20|24894.12|24774.12|24905.29|24785.29|24905.29|24785.29|24894.12|24774.12|10
1636106070000|2021-11-05 09:54:30|24906.68|24786.68|24911.26|24791.26|24911.45|24791.45|24906.68|24786.68|10
1636106080000|2021-11-05 09:54:40|24911.25|24791.25|24902.62|24782.62|24911.25|24791.25|24902.62|24782.62|10
1636106090000|2021-11-05 09:54:50|24902.65|24782.65|24905.06|24785.06|24905.06|24785.06|24901.9|24781.9|10
1636106100000|2021-11-05 09:55:00|24905.17|24785.17|24906.15|24786.15|24906.74|24786.74|24904.73|24784.73|10
1636106110000|2021-11-05 09:55:10|24907.03|24787.03|24906.62|24786.62|24907.08|24787.08|24906.14|24786.14|10
1636106120000|2021-11-05 09:55:20|24906.6|24786.6|24906.15|24786.15|24907.21|24787.21|24906.15|24786.15|10
1636106130000|2021-11-05 09:55:30|24906.79|24786.79|24912.22|24792.22|24912.22|24792.22|24905.89|24785.89|10
1636106140000|2021-11-05 09:55:40|24913.79|24793.79|24915.62|24795.62|24917.83|24797.83|24913.79|24793.79|10
1636106150000|2021-11-05 09:55:50|24912.75|24792.75|24903.94|24783.94|24912.75|24792.75|24903.94|24783.94|10
1636106160000|2021-11-05 09:56:00|24903.59|24783.59|24904.09|24784.09|24904.09|24784.09|24902.61|24782.61|9
1636106170000|2021-11-05 09:56:10|24903.57|24783.57|24906.33|24786.33|24906.87|24786.87|24903.57|24783.57|10
1636106180000|2021-11-05 09:56:20|24907.53|24787.53|24912.29|24792.29|24912.29|24792.29|24907.39|24787.39|10
1636106190000|2021-11-05 09:56:30|24913.23|24793.23|24919.11|24799.11|24919.12|24799.12|24913.23|24793.23|10
1636106200000|2021-11-05 09:56:40|24919.41|24799.41|24923.34|24803.34|24923.34|24803.34|24919.26|24799.26|10
1636106210000|2021-11-05 09:56:50|24924.3|24804.3|24930.21|24810.21|24930.21|24810.21|24923.9|24803.9|10
1636106220000|2021-11-05 09:57:00|24930.15|24810.15|24941.15|24821.15|24941.15|24821.15|24930.15|24810.15|10
1636106230000|2021-11-05 09:57:10|24942.04|24822.04|24949.09|24829.09|24949.09|24829.09|24942.04|24822.04|10
1636106240000|2021-11-05 09:57:20|24949.38|24829.38|24956.91|24836.91|24956.91|24836.91|24949.38|24829.38|10
1636106250000|2021-11-05 09:57:30|24956.96|24836.96|24960.96|24840.96|24960.96|24840.96|24955.97|24835.97|10
1636106260000|2021-11-05 09:57:40|24960.06|24840.06|24959.53|24839.53|24960.45|24840.45|24955.96|24835.96|10
1636106270000|2021-11-05 09:57:50|24961.54|24841.54|24959.81|24839.81|24962.1|24842.1|24959.68|24839.68|10
1636106280000|2021-11-05 09:58:00|24960.99|24840.99|24962.67|24842.67|24963.06|24843.06|24959.51|24839.51|10
1636106290000|2021-11-05 09:58:10|24964.33|24844.33|24962.58|24842.58|24964.56|24844.56|24962.58|24842.58|10
1636106300000|2021-11-05 09:58:20|24962.69|24842.69|24960.81|24840.81|24962.69|24842.69|24959.69|24839.69|10
1636106310000|2021-11-05 09:58:30|24961.39|24841.39|24963.11|24843.11|24963.11|24843.11|24960.62|24840.62|9
1636106320000|2021-11-05 09:58:40|24963.16|24843.16|24972.21|24852.21|24972.21|24852.21|24963.16|24843.16|9
1636106330000|2021-11-05 09:58:50|24973.05|24853.05|24973.52|24853.52|24977.35|24857.35|24972.88|24852.88|10
1636106340000|2021-11-05 09:59:00|24973.66|24853.66|24975.94|24855.94|24976.19|24856.19|24973.66|24853.66|10
1636106350000|2021-11-05 09:59:10|24975.45|24855.45|24976.09|24856.09|24978.03|24858.03|24974.66|24854.66|10
1636106360000|2021-11-05 09:59:20|24976.69|24856.69|24977.87|24857.87|24978.91|24858.91|24976.69|24856.69|10
1636106370000|2021-11-05 09:59:30|24978.55|24858.55|24976.8|24856.8|24978.58|24858.58|24976.8|24856.8|10
1636106380000|2021-11-05 09:59:40|24977.55|24857.55|24978.05|24858.05|24978.21|24858.21|24976.07|24856.07|10
1636106390000|2021-11-05 09:59:50|24978.2|24858.2|24980.1|24860.1|24980.1|24860.1|24978.2|24858.2|10
1636106400000|2021-11-05 10:00:00|24979.36|24859.36|24978.61|24858.61|24979.66|24859.66|24978.19|24858.19|9
1636106410000|2021-11-05 10:00:10|24986.05|24866.05|24993.7|24873.7|25012.21|24892.21|24986.05|24866.05|10
1636106420000|2021-11-05 10:00:20|24994.52|24874.52|25016.37|24896.37|25016.37|24896.37|24994.52|24874.52|10
1636106430000|2021-11-05 10:00:30|25019.09|24899.09|25046.29|24926.29|25046.29|24926.29|25019.09|24899.09|10
1636106440000|2021-11-05 10:00:40|25047.58|24927.58|25072.96|24952.96|25072.96|24952.96|25047.58|24927.58|10
1636106450000|2021-11-05 10:00:50|25073.93|24953.93|25093.85|24973.85|25093.85|24973.85|25073.93|24953.93|10
1636106460000|2021-11-05 10:01:00|25096.2|24976.2|25119.26|24999.26|25119.26|24999.26|25096.2|24976.2|10
1636106470000|2021-11-05 10:01:10|25120.39|25000.39|25114.98|24994.98|25123.43|25003.43|25114.98|24994.98|10
1636106480000|2021-11-05 10:01:20|25113.43|24993.43|25112.16|24992.16|25113.87|24993.87|25111.1|24991.1|10
1636106490000|2021-11-05 10:01:30|25109.54|24989.54|25105.15|24985.15|25114.07|24994.07|25104.09|24984.09|10
1636106500000|2021-11-05 10:01:40|25094.66|24974.66|25102.46|24982.46|25103.67|24983.67|25094.66|24974.66|10
1636106510000|2021-11-05 10:01:50|25104.97|24984.97|25106.08|24986.08|25109.06|24989.06|25103.72|24983.72|10
1636106520000|2021-11-05 10:02:00|25105.3|24985.3|25105.24|24985.24|25106.38|24986.38|25103.46|24983.46|10
1636106530000|2021-11-05 10:02:10|25103.86|24983.86|25099.91|24979.91|25105.34|24985.34|25097.44|24977.44|10
1636106540000|2021-11-05 10:02:20|25099.12|24979.12|25084.42|24964.42|25099.12|24979.12|25084.42|24964.42|10
1636106550000|2021-11-05 10:02:30|25083.99|24963.99|25087.73|24967.73|25087.73|24967.73|25080.48|24960.48|10
1636106560000|2021-11-05 10:02:40|25089.88|24969.88|25097.91|24977.91|25097.91|24977.91|25089.88|24969.88|10
1636106570000|2021-11-05 10:02:50|25098.53|24978.53|25110.35|24990.35|25115.29|24995.29|25098.53|24978.53|10
1636106580000|2021-11-05 10:03:00|25109.44|24989.44|25104.36|24984.36|25109.49|24989.49|25102.83|24982.83|10
1636106590000|2021-11-05 10:03:10|25106.6|24986.6|25107.72|24987.72|25108.58|24988.58|25102.84|24982.84|10
1636106600000|2021-11-05 10:03:20|25108.23|24988.23|25100.33|24980.33|25108.39|24988.39|25096.64|24976.64|10
1636106610000|2021-11-05 10:03:30|25098.51|24978.51|25098.08|24978.08|25103|24983|25095.23|24975.23|10
1636106620000|2021-11-05 10:03:40|25097.94|24977.94|25090.85|24970.85|25099.05|24979.05|25090.85|24970.85|10
1636106630000|2021-11-05 10:03:50|25089.86|24969.86|25092.54|24972.54|25096.3|24976.3|25085.9|24965.9|10
1636106640000|2021-11-05 10:04:00|25089.54|24969.54|25086.36|24966.36|25089.54|24969.54|25084.81|24964.81|10
1636106650000|2021-11-05 10:04:10|25087.06|24967.06|25095.45|24975.45|25095.45|24975.45|25087.06|24967.06|10
1636106660000|2021-11-05 10:04:20|25094.45|24974.45|25086.96|24966.96|25095.86|24975.86|25086.96|24966.96|10
1636106670000|2021-11-05 10:04:30|25086.79|24966.79|25082.79|24962.79|25086.79|24966.79|25080.68|24960.68|10
1636106680000|2021-11-05 10:04:40|25082.61|24962.61|25059.29|24939.29|25082.61|24962.61|25059.29|24939.29|10
1636106690000|2021-11-05 10:04:50|25051.94|24931.94|25051.08|24931.08|25052.17|24932.17|25049.88|24929.88|10
1636106700000|2021-11-05 10:05:00|25055.42|24935.42|25062.67|24942.67|25063.05|24943.05|25055.42|24935.42|10
1636106710000|2021-11-05 10:05:10|25064.06|24944.06|25062.32|24942.32|25064.09|24944.09|25062.32|24942.32|10
1636106720000|2021-11-05 10:05:20|25063.92|24943.92|25059.82|24939.82|25064.74|24944.74|25059.41|24939.41|10
1636106730000|2021-11-05 10:05:30|25059.47|24939.47|25056.2|24936.2|25059.47|24939.47|25055.92|24935.92|10
1636106740000|2021-11-05 10:05:40|25054.92|24934.92|25055.11|24935.11|25055.8|24935.8|25053.94|24933.94|10
1636106750000|2021-11-05 10:05:50|25055.43|24935.43|25037.89|24917.89|25055.43|24935.43|25037.89|24917.89|10
1636106760000|2021-11-05 10:06:00|25037.67|24917.67|25033.51|24913.51|25037.67|24917.67|25030.98|24910.98|10
1636106770000|2021-11-05 10:06:10|25033.17|24913.17|25041.2|24921.2|25041.2|24921.2|25033.17|24913.17|9
1636106780000|2021-11-05 10:06:20|25044.63|24924.63|25045.74|24925.74|25045.74|24925.74|25042.5|24922.5|9
1636106790000|2021-11-05 10:06:30|25048.78|24928.78|25054.76|24934.76|25054.76|24934.76|25048.78|24928.78|10
1636106800000|2021-11-05 10:06:40|25054.9|24934.9|25055.93|24935.93|25057.58|24937.58|25054.9|24934.9|10
1636106810000|2021-11-05 10:06:50|25055.83|24935.83|25057.23|24937.23|25057.89|24937.89|25055.83|24935.83|10
1636106820000|2021-11-05 10:07:00|25058.24|24938.24|25060.45|24940.45|25060.45|24940.45|25058.24|24938.24|10
1636106830000|2021-11-05 10:07:10|25060.93|24940.93|25061.36|24941.36|25064.08|24944.08|25060.9|24940.9|10
1636106840000|2021-11-05 10:07:20|25060.21|24940.21|25057.44|24937.44|25060.21|24940.21|25057.44|24937.44|10
1636106850000|2021-11-05 10:07:30|25058.5|24938.5|25065.78|24945.78|25067.76|24947.76|25056.37|24936.37|10
1636106860000|2021-11-05 10:07:40|25065.52|24945.52|25068.35|24948.35|25068.35|24948.35|25065.52|24945.52|10
1636106870000|2021-11-05 10:07:50|25067.01|24947.01|25069.18|24949.18|25069.18|24949.18|25067.01|24947.01|9
1636106880000|2021-11-05 10:08:00|25069.54|24949.54|25069.13|24949.13|25070.65|24950.65|25068.32|24948.32|10
1636106890000|2021-11-05 10:08:10|25070.08|24950.08|25058.3|24938.3|25070.08|24950.08|25058.3|24938.3|10
1636106900000|2021-11-05 10:08:20|25059.44|24939.44|25057.82|24937.82|25061.38|24941.38|25057.82|24937.82|10
1636106910000|2021-11-05 10:08:30|25056.5|24936.5|25057.77|24937.77|25057.77|24937.77|25055.65|24935.65|10
1636106920000|2021-11-05 10:08:40|25057.07|24937.07|25056.7|24936.7|25057.2|24937.2|25056.55|24936.55|10
1636106930000|2021-11-05 10:08:50|25057|24937|25056.32|24936.32|25058.77|24938.77|25056.32|24936.32|10
1636106940000|2021-11-05 10:09:00|25056.67|24936.67|25048.78|24928.78|25056.67|24936.67|25048.78|24928.78|10
1636106950000|2021-11-05 10:09:10|25048.55|24928.55|25048.43|24928.43|25049.44|24929.44|25047.61|24927.61|10
1636106960000|2021-11-05 10:09:20|25048.63|24928.63|25044.7|24924.7|25048.63|24928.63|25044.7|24924.7|10
1636106970000|2021-11-05 10:09:30|25044.15|24924.15|25042.05|24922.05|25044.15|24924.15|25041.67|24921.67|10
1636106980000|2021-11-05 10:09:40|25040.98|24920.98|25034.4|24914.4|25040.98|24920.98|25034.4|24914.4|10
1636106990000|2021-11-05 10:09:50|25032.38|24912.38|25027.85|24907.85|25032.38|24912.38|25027.85|24907.85|10
1636107000000|2021-11-05 10:10:00|25027.97|24907.97|25023.8|24903.8|25027.97|24907.97|25023.8|24903.8|10
1636107010000|2021-11-05 10:10:10|25023.31|24903.31|25019.34|24899.34|25023.31|24903.31|25019.34|24899.34|10
1636107020000|2021-11-05 10:10:20|25017.18|24897.18|25017.88|24897.88|25017.88|24897.88|25016|24896|10
1636107030000|2021-11-05 10:10:30|25018.37|24898.37|25016.94|24896.94|25018.37|24898.37|25016.94|24896.94|10
1636107040000|2021-11-05 10:10:40|25017.71|24897.71|25015.23|24895.23|25017.8|24897.8|25015.23|24895.23|10
1636107050000|2021-11-05 10:10:50|25015.54|24895.54|25010.69|24890.69|25015.54|24895.54|25010.69|24890.69|10
1636107060000|2021-11-05 10:11:00|25011.34|24891.34|25006.95|24886.95|25012.1|24892.1|25006.95|24886.95|10
1636107070000|2021-11-05 10:11:10|25007.38|24887.38|25005.82|24885.82|25007.95|24887.95|25005.82|24885.82|9
1636107080000|2021-11-05 10:11:20|25005.23|24885.23|25001.57|24881.57|25005.48|24885.48|25001.5|24881.5|9
1636107090000|2021-11-05 10:11:30|25000.71|24880.71|24999.46|24879.46|25001.1|24881.1|24999.42|24879.42|10
1636107100000|2021-11-05 10:11:40|24997.6|24877.6|24986.01|24866.01|24998.72|24878.72|24983.6|24863.6|10
1636107110000|2021-11-05 10:11:50|24985.94|24865.94|24983.99|24863.99|24986.13|24866.13|24983.99|24863.99|9
1636107120000|2021-11-05 10:12:00|24984.61|24864.61|24983.37|24863.37|24984.73|24864.73|24982.79|24862.79|10
1636107130000|2021-11-05 10:12:10|24983.71|24863.71|24984.17|24864.17|24985.89|24865.89|24983.32|24863.32|10
1636107140000|2021-11-05 10:12:20|24984.33|24864.33|24981.41|24861.41|24984.33|24864.33|24981.41|24861.41|10
1636107150000|2021-11-05 10:12:30|24982.24|24862.24|24967.6|24847.6|24982.61|24862.61|24967.6|24847.6|10
1636107160000|2021-11-05 10:12:40|24966.48|24846.48|24962.2|24842.2|24966.59|24846.59|24962.2|24842.2|10
1636107170000|2021-11-05 10:12:50|24960.62|24840.62|24964.72|24844.72|24964.8|24844.8|24958.02|24838.02|10
1636107180000|2021-11-05 10:13:00|24964.55|24844.55|24964.97|24844.97|24965.41|24845.41|24964.2|24844.2|10
1636107190000|2021-11-05 10:13:10|24964.43|24844.43|24970.24|24850.24|24971.51|24851.51|24964.43|24844.43|10
1636107200000|2021-11-05 10:13:20|24970.72|24850.72|24972.57|24852.57|24972.57|24852.57|24969.9|24849.9|10
1636107210000|2021-11-05 10:13:30|24972.96|24852.96|24980.7|24860.7|24980.7|24860.7|24972.96|24852.96|10
1636107220000|2021-11-05 10:13:40|24980.48|24860.48|24985.59|24865.59|24986.68|24866.68|24980.48|24860.48|10
1636107230000|2021-11-05 10:13:50|24985.37|24865.37|24990.24|24870.24|24990.24|24870.24|24985.37|24865.37|10
1636107240000|2021-11-05 10:14:00|24990.5|24870.5|24991.84|24871.84|24991.84|24871.84|24989.25|24869.25|10
1636107250000|2021-11-05 10:14:10|24992.35|24872.35|24998.82|24878.82|24998.82|24878.82|24992.35|24872.35|10
1636107260000|2021-11-05 10:14:20|24998.76|24878.76|24996.51|24876.51|24999.81|24879.81|24996.36|24876.36|10
1636107270000|2021-11-05 10:14:30|24996.71|24876.71|24998.8|24878.8|24998.96|24878.96|24996.71|24876.71|10
1636107280000|2021-11-05 10:14:40|24999.96|24879.96|25009.6|24889.6|25009.6|24889.6|24999.75|24879.75|10
1636107290000|2021-11-05 10:14:50|25010.49|24890.49|25017.76|24897.76|25018.01|24898.01|25010.49|24890.49|10
1636107300000|2021-11-05 10:15:00|25019.23|24899.23|25018.5|24898.5|25021.21|24901.21|25016.94|24896.94|10
1636107310000|2021-11-05 10:15:10|25018.72|24898.72|25013.52|24893.52|25018.93|24898.93|25011.98|24891.98|10
1636107320000|2021-11-05 10:15:20|25015.43|24895.43|25015.64|24895.64|25015.64|24895.64|25013.04|24893.04|10
1636107330000|2021-11-05 10:15:30|25014.56|24894.56|25011.87|24891.87|25016.81|24896.81|25011.87|24891.87|10
1636107340000|2021-11-05 10:15:40|25012.86|24892.86|25010.36|24890.36|25012.86|24892.86|25010.13|24890.13|9
1636107350000|2021-11-05 10:15:50|25008.52|24888.52|25007.82|24887.82|25008.86|24888.86|25007.08|24887.08|10
1636107360000|2021-11-05 10:16:00|25008.43|24888.43|25005.25|24885.25|25008.43|24888.43|25005.25|24885.25|10
1636107370000|2021-11-05 10:16:10|25004.62|24884.62|25004.12|24884.12|25005.9|24885.9|25004.12|24884.12|10
1636107380000|2021-11-05 10:16:20|25004.77|24884.77|25003.1|24883.1|25005.54|24885.54|25003.1|24883.1|10
1636107390000|2021-11-05 10:16:30|25002.86|24882.86|24999.8|24879.8|25002.86|24882.86|24999.8|24879.8|10
1636107400000|2021-11-05 10:16:40|24998.3|24878.3|24997.16|24877.16|24998.3|24878.3|24995.92|24875.92|10
1636107410000|2021-11-05 10:16:50|24997.26|24877.26|24990.79|24870.79|24997.65|24877.65|24990.79|24870.79|10
1636107420000|2021-11-05 10:17:00|24990.33|24870.33|24988.85|24868.85|24990.33|24870.33|24988.09|24868.09|10
1636107430000|2021-11-05 10:17:10|24990.2|24870.2|24989.32|24869.32|24990.55|24870.55|24988.58|24868.58|10
1636107440000|2021-11-05 10:17:20|24988.82|24868.82|24989.13|24869.13|24990.03|24870.03|24988.26|24868.26|10
1636107450000|2021-11-05 10:17:30|24988.9|24868.9|24992.33|24872.33|24992.73|24872.73|24988.9|24868.9|10
1636107460000|2021-11-05 10:17:40|24994.11|24874.11|24999.58|24879.58|24999.58|24879.58|24993.96|24873.96|9
1636107470000|2021-11-05 10:17:50|24999.49|24879.49|25001.99|24881.99|25003.15|24883.15|24999.49|24879.49|10
1636107480000|2021-11-05 10:18:00|25002.03|24882.03|25004.06|24884.06|25004.68|24884.68|25001.92|24881.92|10
1636107490000|2021-11-05 10:18:10|25004.94|24884.94|25008.91|24888.91|25008.91|24888.91|25002.67|24882.67|9
1636107500000|2021-11-05 10:18:20|25009.71|24889.71|25018.9|24898.9|25018.9|24898.9|25009.71|24889.71|10
1636107510000|2021-11-05 10:18:30|25019.23|24899.23|25025.24|24905.24|25025.24|24905.24|25019.23|24899.23|10
1636107520000|2021-11-05 10:18:40|25025.87|24905.87|25031.26|24911.26|25031.26|24911.26|25025.87|24905.87|10
1636107530000|2021-11-05 10:18:50|25031.95|24911.95|25036.71|24916.71|25038.93|24918.93|25031.89|24911.89|10
1636107540000|2021-11-05 10:19:00|25036.05|24916.05|25033.4|24913.4|25036.05|24916.05|25033.23|24913.23|10
1636107550000|2021-11-05 10:19:10|25032.62|24912.62|25031.79|24911.79|25035.27|24915.27|25031.79|24911.79|10
1636107560000|2021-11-05 10:19:20|25031.44|24911.44|25028.77|24908.77|25031.6|24911.6|25027.78|24907.78|10
1636107570000|2021-11-05 10:19:30|25028.79|24908.79|25032.86|24912.86|25032.87|24912.87|25027.47|24907.47|10
1636107580000|2021-11-05 10:19:40|25034.24|24914.24|25040.84|24920.84|25040.84|24920.84|25033.89|24913.89|10
1636107590000|2021-11-05 10:19:50|25040.87|24920.87|25047.53|24927.53|25047.53|24927.53|25040.87|24920.87|10
1636107600000|2021-11-05 10:20:00|25047.27|24927.27|25048.44|24928.44|25050.39|24930.39|25046.58|24926.58|10
1636107610000|2021-11-05 10:20:10|25050.98|24930.98|25056.75|24936.75|25056.75|24936.75|25050.98|24930.98|10
1636107620000|2021-11-05 10:20:20|25056.86|24936.86|25059.09|24939.09|25059.4|24939.4|25056.86|24936.86|10
1636107630000|2021-11-05 10:20:30|25061.59|24941.59|25058.48|24938.48|25062.53|24942.53|25058.48|24938.48|10
1636107640000|2021-11-05 10:20:40|25060.11|24940.11|25059.06|24939.06|25060.11|24940.11|25057.55|24937.55|10
1636107650000|2021-11-05 10:20:50|25060.34|24940.34|25062.34|24942.34|25062.55|24942.55|25060.18|24940.18|10
1636107660000|2021-11-05 10:21:00|25063.23|24943.23|25061.67|24941.67|25063.23|24943.23|25061.59|24941.59|10
1636107670000|2021-11-05 10:21:10|25061.15|24941.15|25057.43|24937.43|25061.15|24941.15|25056.93|24936.93|10
1636107680000|2021-11-05 10:21:20|25057.15|24937.15|25058.8|24938.8|25058.8|24938.8|25056.76|24936.76|10
1636107690000|2021-11-05 10:21:30|25059.42|24939.42|25059.41|24939.41|25061.92|24941.92|25059.09|24939.09|10
1636107700000|2021-11-05 10:21:40|25058.69|24938.69|25064.19|24944.19|25064.19|24944.19|25057.23|24937.23|10
1636107710000|2021-11-05 10:21:50|25066.71|24946.71|25070.01|24950.01|25070.01|24950.01|25066.71|24946.71|10
1636107720000|2021-11-05 10:22:00|25070.61|24950.61|25079.35|24959.35|25079.35|24959.35|25070.41|24950.41|10
1636107730000|2021-11-05 10:22:10|25082.48|24962.48|25091.78|24971.78|25091.78|24971.78|25081.87|24961.87|10
1636107740000|2021-11-05 10:22:20|25091.4|24971.4|25085.76|24965.76|25091.4|24971.4|25085.59|24965.59|10
1636107750000|2021-11-05 10:22:30|25088.37|24968.37|25092.28|24972.28|25092.28|24972.28|25088.05|24968.05|10
1636107760000|2021-11-05 10:22:40|25092.06|24972.06|25097.43|24977.43|25097.43|24977.43|25092.06|24972.06|10
1636107770000|2021-11-05 10:22:50|25098|24978|25096.94|24976.94|25098.09|24978.09|25096.9|24976.9|10
1636107780000|2021-11-05 10:23:00|25096.65|24976.65|25097.46|24977.46|25098.01|24978.01|25096.21|24976.21|10
1636107790000|2021-11-05 10:23:10|25098.79|24978.79|25094.02|24974.02|25098.79|24978.79|25091.66|24971.66|10
1636107800000|2021-11-05 10:23:20|25093.78|24973.78|25093.6|24973.6|25099.36|24979.36|25093.34|24973.34|10
1636107810000|2021-11-05 10:23:30|25092.89|24972.89|25093.48|24973.48|25094.15|24974.15|25092.89|24972.89|10
1636107820000|2021-11-05 10:23:40|25093.31|24973.31|25093.06|24973.06|25094.09|24974.09|25092.88|24972.88|10
1636107830000|2021-11-05 10:23:50|25092.88|24972.88|25090.34|24970.34|25093.19|24973.19|25088.09|24968.09|10
1636107840000|2021-11-05 10:24:00|25090.84|24970.84|25090.61|24970.61|25090.99|24970.99|25090.2|24970.2|10
1636107850000|2021-11-05 10:24:10|25090.51|24970.51|25094.04|24974.04|25094.29|24974.29|25090.51|24970.51|10
1636107860000|2021-11-05 10:24:20|25093.81|24973.81|25089.44|24969.44|25093.81|24973.81|25089.44|24969.44|10
1636107870000|2021-11-05 10:24:30|25089.49|24969.49|25087.62|24967.62|25089.49|24969.49|25086.8|24966.8|10
1636107880000|2021-11-05 10:24:40|25087.42|24967.42|25085.97|24965.97|25087.42|24967.42|25085.7|24965.7|10
1636107890000|2021-11-05 10:24:50|25085.68|24965.68|25084.65|24964.65|25085.76|24965.76|25082.63|24962.63|9
1636107900000|2021-11-05 10:25:00|25084.81|24964.81|25082.05|24962.05|25085.24|24965.24|25082.05|24962.05|9
1636107910000|2021-11-05 10:25:10|25082.12|24962.12|25087.05|24967.05|25087.05|24967.05|25081.7|24961.7|9
1636107920000|2021-11-05 10:25:20|25087.02|24967.02|25086.97|24966.97|25087.47|24967.47|25085.93|24965.93|10
1636107930000|2021-11-05 10:25:30|25087.08|24967.08|25084.76|24964.76|25088.2|24968.2|25083.83|24963.83|9
1636107940000|2021-11-05 10:25:40|25084.83|24964.83|25084.74|24964.74|25085.08|24965.08|25084.28|24964.28|10
1636107950000|2021-11-05 10:25:50|25085.18|24965.18|25084.65|24964.65|25085.35|24965.35|25084.52|24964.52|9
1636107960000|2021-11-05 10:26:00|25084.57|24964.57|25082.97|24962.97|25085.37|24965.37|25082.97|24962.97|10
1636107970000|2021-11-05 10:26:10|25082.65|24962.65|25076.95|24956.95|25082.65|24962.65|25076.95|24956.95|10
1636107980000|2021-11-05 10:26:20|25076.97|24956.97|25075.79|24955.79|25077.31|24957.31|25075.79|24955.79|10
1636107990000|2021-11-05 10:26:30|25075.53|24955.53|25075.03|24955.03|25076.09|24956.09|25074.82|24954.82|10
1636108000000|2021-11-05 10:26:40|25075.37|24955.37|25073.21|24953.21|25076.26|24956.26|25073.21|24953.21|10
1636108010000|2021-11-05 10:26:50|25072.99|24952.99|25077.76|24957.76|25077.76|24957.76|25072.99|24952.99|10
1636108020000|2021-11-05 10:27:00|25076.77|24956.77|25078.86|24958.86|25079.26|24959.26|25076.75|24956.75|10
1636108030000|2021-11-05 10:27:10|25078.79|24958.79|25079.01|24959.01|25079.01|24959.01|25076.3|24956.3|10
1636108040000|2021-11-05 10:27:20|25078.62|24958.62|25077.13|24957.13|25079.01|24959.01|25076.27|24956.27|10
1636108050000|2021-11-05 10:27:30|25076.36|24956.36|25074.86|24954.86|25076.42|24956.42|25074.86|24954.86|9
1636108060000|2021-11-05 10:27:40|25073.63|24953.63|25063.78|24943.78|25074.57|24954.57|25063.78|24943.78|10
1636108070000|2021-11-05 10:27:50|25062.28|24942.28|25063.66|24943.66|25063.66|24943.66|25061.5|24941.5|10
1636108080000|2021-11-05 10:28:00|25063.72|24943.72|25064.86|24944.86|25064.86|24944.86|25063.08|24943.08|9
1636108090000|2021-11-05 10:28:10|25065.21|24945.21|25062.79|24942.79|25065.21|24945.21|25062.79|24942.79|9
1636108100000|2021-11-05 10:28:20|25064.87|24944.87|25065.38|24945.38|25065.55|24945.55|25064.87|24944.87|10
1636108110000|2021-11-05 10:28:30|25064.8|24944.8|25064.53|24944.53|25065.81|24945.81|25064.42|24944.42|10
1636108120000|2021-11-05 10:28:40|25064.28|24944.28|25062.19|24942.19|25065.25|24945.25|25061.54|24941.54|10
1636108130000|2021-11-05 10:28:50|25060.98|24940.98|25063.89|24943.89|25063.89|24943.89|25060.98|24940.98|10
1636108140000|2021-11-05 10:29:00|25064.3|24944.3|25063.02|24943.02|25064.37|24944.37|25062.19|24942.19|10
1636108150000|2021-11-05 10:29:10|25063.11|24943.11|25062.31|24942.31|25064.08|24944.08|25062.31|24942.31|10
1636108160000|2021-11-05 10:29:20|25062.39|24942.39|25060.93|24940.93|25063.26|24943.26|25059.8|24939.8|10
1636108170000|2021-11-05 10:29:30|25061.67|24941.67|25059.21|24939.21|25061.67|24941.67|25058.49|24938.49|10
1636108180000|2021-11-05 10:29:40|25058.5|24938.5|25055.26|24935.26|25058.74|24938.74|25055.26|24935.26|10
1636108190000|2021-11-05 10:29:50|25055.28|24935.28|25049.15|24929.15|25055.28|24935.28|25049.03|24929.03|9
1636108200000|2021-11-05 10:30:00|25048.62|24928.62|25051.35|24931.35|25051.37|24931.37|25048.03|24928.03|10
1636108210000|2021-11-05 10:30:10|25053.39|24933.39|25054.03|24934.03|25055.17|24935.17|25051.78|24931.78|10
1636108220000|2021-11-05 10:30:20|25054.92|24934.92|25053.74|24933.74|25055.97|24935.97|25053.53|24933.53|10
1636108230000|2021-11-05 10:30:30|25054.85|24934.85|25053.08|24933.08|25054.92|24934.92|25053.08|24933.08|9
1636108240000|2021-11-05 10:30:40|25054.36|24934.36|25055.6|24935.6|25055.6|24935.6|25052.86|24932.86|10
1636108250000|2021-11-05 10:30:50|25055.84|24935.84|25056.06|24936.06|25056.11|24936.11|25055.02|24935.02|10
1636108260000|2021-11-05 10:31:00|25057.5|24937.5|25054.85|24934.85|25057.5|24937.5|25054.85|24934.85|10
1636108270000|2021-11-05 10:31:10|25055.09|24935.09|25056.66|24936.66|25056.69|24936.69|25054.84|24934.84|10
1636108280000|2021-11-05 10:31:20|25056.74|24936.74|25057.66|24937.66|25057.66|24937.66|25056.69|24936.69|10
1636108290000|2021-11-05 10:31:30|25058.01|24938.01|25057.77|24937.77|25058.01|24938.01|25057.73|24937.73|9
1636108300000|2021-11-05 10:31:40|25057.63|24937.63|25057.49|24937.49|25058.34|24938.34|25056.39|24936.39|10
1636108310000|2021-11-05 10:31:50|25057.47|24937.47|25056.97|24936.97|25057.5|24937.5|25054.83|24934.83|10
1636108320000|2021-11-05 10:32:00|25057.08|24937.08|25054.29|24934.29|25057.08|24937.08|25054.29|24934.29|10
1636108330000|2021-11-05 10:32:10|25053.68|24933.68|25052.89|24932.89|25053.68|24933.68|25052.77|24932.77|10
1636108340000|2021-11-05 10:32:20|25052.64|24932.64|25052.3|24932.3|25053.93|24933.93|25052.3|24932.3|10
1636108350000|2021-11-05 10:32:30|25050.7|24930.7|25046.09|24926.09|25050.76|24930.76|25046.09|24926.09|10
1636108360000|2021-11-05 10:32:40|25045.14|24925.14|25045.3|24925.3|25047.39|24927.39|25043.77|24923.77|10
1636108370000|2021-11-05 10:32:50|25045.12|24925.12|25039.89|24919.89|25045.12|24925.12|25039.89|24919.89|10
1636108380000|2021-11-05 10:33:00|25039.76|24919.76|25036.29|24916.29|25039.76|24919.76|25035.92|24915.92|10
1636108390000|2021-11-05 10:33:10|25037.4|24917.4|25034.09|24914.09|25037.4|24917.4|25034.09|24914.09|10
1636108400000|2021-11-05 10:33:20|25033.35|24913.35|25024.42|24904.42|25033.35|24913.35|25023.97|24903.97|9
1636108410000|2021-11-05 10:33:30|25021.57|24901.57|25022.15|24902.15|25023.64|24903.64|25020.86|24900.86|9
1636108420000|2021-11-05 10:33:40|25020.55|24900.55|25018.47|24898.47|25020.55|24900.55|25018.4|24898.4|9
1636108430000|2021-11-05 10:33:50|25017.86|24897.86|25015.97|24895.97|25017.86|24897.86|25015.52|24895.52|10
1636108440000|2021-11-05 10:34:00|25015.46|24895.46|25016.99|24896.99|25017.04|24897.04|25014.82|24894.82|10
1636108450000|2021-11-05 10:34:10|25016.4|24896.4|25014.76|24894.76|25016.68|24896.68|25014.76|24894.76|10
1636108460000|2021-11-05 10:34:20|25015.18|24895.18|25013.11|24893.11|25015.18|24895.18|25013.11|24893.11|8
1636108470000|2021-11-05 10:34:30|25009.9|24889.9|25006.69|24886.69|25009.9|24889.9|25006.69|24886.69|10
1636108480000|2021-11-05 10:34:40|25006.15|24886.15|25007.61|24887.61|25008.69|24888.69|25006.01|24886.01|10
1636108490000|2021-11-05 10:34:50|25007.59|24887.59|25009.01|24889.01|25009.77|24889.77|25007.51|24887.51|9
1636108500000|2021-11-05 10:35:00|25009.05|24889.05|25009.27|24889.27|25010.01|24890.01|25008.9|24888.9|9
1636108510000|2021-11-05 10:35:10|25009.48|24889.48|25007.29|24887.29|25010.13|24890.13|25007.29|24887.29|10
1636108520000|2021-11-05 10:35:20|25005.69|24885.69|25001.68|24881.68|25005.69|24885.69|25001.68|24881.68|10
1636108530000|2021-11-05 10:35:30|25001.53|24881.53|25001.32|24881.32|25001.53|24881.53|25000.98|24880.98|10
1636108540000|2021-11-05 10:35:40|25000.22|24880.22|25001.88|24881.88|25001.88|24881.88|25000.22|24880.22|10
1636108550000|2021-11-05 10:35:50|25003.42|24883.42|25006.69|24886.69|25007.01|24887.01|25003.42|24883.42|10
1636108560000|2021-11-05 10:36:00|25006.87|24886.87|25006.91|24886.91|25007.05|24887.05|25005.12|24885.12|9
1636108570000|2021-11-05 10:36:10|25006.86|24886.86|25007.04|24887.04|25007.37|24887.37|25006.37|24886.37|9
1636108580000|2021-11-05 10:36:20|25006.92|24886.92|25006.64|24886.64|25006.92|24886.92|25005.89|24885.89|10
1636108590000|2021-11-05 10:36:30|25007.39|24887.39|25003.45|24883.45|25007.78|24887.78|25003.12|24883.12|10
1636108600000|2021-11-05 10:36:40|25003.06|24883.06|24999.46|24879.46|25003.06|24883.06|24998.95|24878.95|10
1636108610000|2021-11-05 10:36:50|24999.9|24879.9|25001.01|24881.01|25001.47|24881.47|24999.39|24879.39|10
1636108620000|2021-11-05 10:37:00|25001.33|24881.33|24998.93|24878.93|25001.33|24881.33|24998.83|24878.83|10
1636108630000|2021-11-05 10:37:10|24997.57|24877.57|24997.29|24877.29|24998.28|24878.28|24997.29|24877.29|10
1636108640000|2021-11-05 10:37:20|24997.77|24877.77|24998.31|24878.31|24998.45|24878.45|24997.62|24877.62|10
1636108650000|2021-11-05 10:37:30|24999.13|24879.13|24999.66|24879.66|24999.66|24879.66|24998.36|24878.36|10
1636108660000|2021-11-05 10:37:40|24999.09|24879.09|24996.65|24876.65|24999.09|24879.09|24996.65|24876.65|10
1636108670000|2021-11-05 10:37:50|24996.6|24876.6|24995.16|24875.16|24996.6|24876.6|24995.04|24875.04|10
1636108680000|2021-11-05 10:38:00|24994.4|24874.4|24994.85|24874.85|24994.85|24874.85|24992.72|24872.72|10
1636108690000|2021-11-05 10:38:10|24994.7|24874.7|24995.99|24875.99|24995.99|24875.99|24994.27|24874.27|8
1636108700000|2021-11-05 10:38:20|24994.96|24874.96|24997.03|24877.03|24997.03|24877.03|24994.2|24874.2|9
1636108710000|2021-11-05 10:38:30|24997.28|24877.28|24997.26|24877.26|24998.16|24878.16|24997.1|24877.1|10
1636108720000|2021-11-05 10:38:40|24997.8|24877.8|24999.13|24879.13|24999.88|24879.88|24997.8|24877.8|10
1636108730000|2021-11-05 10:38:50|24999.11|24879.11|24997.35|24877.35|24999.11|24879.11|24997.35|24877.35|10
1636108740000|2021-11-05 10:39:00|24997.52|24877.52|24998.33|24878.33|24999.57|24879.57|24997.52|24877.52|10
1636108750000|2021-11-05 10:39:10|24999.34|24879.34|24998.8|24878.8|25001.77|24881.77|24998.8|24878.8|10
1636108760000|2021-11-05 10:39:20|24997.06|24877.06|24995.17|24875.17|24997.97|24877.97|24995.17|24875.17|10
1636108770000|2021-11-05 10:39:30|24995.13|24875.13|24994.21|24874.21|24995.29|24875.29|24993.35|24873.35|10
1636108780000|2021-11-05 10:39:40|24994.22|24874.22|24992.96|24872.96|24994.22|24874.22|24992.75|24872.75|10
1636108790000|2021-11-05 10:39:50|24992.85|24872.85|24992.4|24872.4|24993.21|24873.21|24991.95|24871.95|10
1636108800000|2021-11-05 10:40:00|24993.18|24873.18|24997.77|24877.77|24997.87|24877.87|24992.41|24872.41|10
1636108810000|2021-11-05 10:40:10|24997.47|24877.47|24995.4|24875.4|24997.47|24877.47|24994.28|24874.28|10
1636108820000|2021-11-05 10:40:20|24994.86|24874.86|24993.51|24873.51|24994.86|24874.86|24993.11|24873.11|10
1636108830000|2021-11-05 10:40:30|24993.33|24873.33|24992.86|24872.86|24993.33|24873.33|24992.55|24872.55|9
1636108840000|2021-11-05 10:40:40|24993.7|24873.7|24992.87|24872.87|24993.7|24873.7|24992.67|24872.67|10
1636108850000|2021-11-05 10:40:50|24992.12|24872.12|24993.63|24873.63|24993.63|24873.63|24991.84|24871.84|10
1636108860000|2021-11-05 10:41:00|24993.93|24873.93|24990.25|24870.25|24993.93|24873.93|24990.25|24870.25|10
1636108870000|2021-11-05 10:41:10|24990.36|24870.36|24988.21|24868.21|24990.36|24870.36|24988.07|24868.07|9
1636108880000|2021-11-05 10:41:20|24988.13|24868.13|24986.85|24866.85|24988.47|24868.47|24986.85|24866.85|10
1636108890000|2021-11-05 10:41:30|24987.01|24867.01|24969.3|24849.3|24987.01|24867.01|24969.3|24849.3|9
1636108900000|2021-11-05 10:41:40|24967.04|24847.04|24959.08|24839.08|24967.04|24847.04|24959.08|24839.08|10
1636108910000|2021-11-05 10:41:50|24956.65|24836.65|24953|24833|24956.82|24836.82|24952.93|24832.93|10
1636108920000|2021-11-05 10:42:00|24953.27|24833.27|24953.28|24833.28|24953.28|24833.28|24951.22|24831.22|10
1636108930000|2021-11-05 10:42:10|24953.68|24833.68|24955.13|24835.13|24955.13|24835.13|24953.49|24833.49|10
1636108940000|2021-11-05 10:42:20|24955.27|24835.27|24955.43|24835.43|24955.43|24835.43|24954.46|24834.46|10
1636108950000|2021-11-05 10:42:30|24955.45|24835.45|24954.21|24834.21|24955.59|24835.59|24953.84|24833.84|10
1636108960000|2021-11-05 10:42:40|24954.3|24834.3|24953.04|24833.04|24954.68|24834.68|24952.98|24832.98|10
1636108970000|2021-11-05 10:42:50|24952.89|24832.89|24949.47|24829.47|24953.74|24833.74|24949.47|24829.47|9
1636108980000|2021-11-05 10:43:00|24948.84|24828.84|24946.45|24826.45|24948.84|24828.84|24946.45|24826.45|10
1636108990000|2021-11-05 10:43:10|24946.53|24826.53|24946.13|24826.13|24946.69|24826.69|24945.29|24825.29|10
1636109000000|2021-11-05 10:43:20|24946.79|24826.79|24948.37|24828.37|24948.41|24828.41|24946.33|24826.33|10
1636109010000|2021-11-05 10:43:30|24948.83|24828.83|24953.93|24833.93|24954.17|24834.17|24948.83|24828.83|9
1636109020000|2021-11-05 10:43:40|24952.99|24832.99|24950.41|24830.41|24952.99|24832.99|24950.15|24830.15|10
1636109030000|2021-11-05 10:43:50|24949.87|24829.87|24951.22|24831.22|24951.22|24831.22|24949.49|24829.49|10
1636109040000|2021-11-05 10:44:00|24951.5|24831.5|24953.1|24833.1|24953.1|24833.1|24950.65|24830.65|10
1636109050000|2021-11-05 10:44:10|24951.93|24831.93|24951.97|24831.97|24953.37|24833.37|24951.93|24831.93|10
1636109060000|2021-11-05 10:44:20|24952.17|24832.17|24950.05|24830.05|24952.18|24832.18|24950.05|24830.05|10
1636109070000|2021-11-05 10:44:30|24951.06|24831.06|24951.97|24831.97|24952.19|24832.19|24951.06|24831.06|10
1636109080000|2021-11-05 10:44:40|24953.16|24833.16|24953.44|24833.44|24954.69|24834.69|24953.09|24833.09|10
1636109090000|2021-11-05 10:44:50|24954.36|24834.36|24957.77|24837.77|24957.99|24837.99|24954.36|24834.36|9
1636109100000|2021-11-05 10:45:00|24957.6|24837.6|24952.73|24832.73|24957.79|24837.79|24952.53|24832.53|10
1636109110000|2021-11-05 10:45:10|24953.43|24833.43|24953.87|24833.87|24954.64|24834.64|24953.43|24833.43|10
1636109120000|2021-11-05 10:45:20|24953.75|24833.75|24949.47|24829.47|24953.75|24833.75|24949.47|24829.47|10
1636109130000|2021-11-05 10:45:30|24949.57|24829.57|24951.21|24831.21|24951.21|24831.21|24949.04|24829.04|9
1636109140000|2021-11-05 10:45:40|24951.22|24831.22|24958.4|24838.4|24958.4|24838.4|24951.22|24831.22|10
1636109150000|2021-11-05 10:45:50|24958.14|24838.14|24962.16|24842.16|24962.61|24842.61|24957.32|24837.32|10
1636109160000|2021-11-05 10:46:00|24961.97|24841.97|24965.18|24845.18|24966.13|24846.13|24961.97|24841.97|10
1636109170000|2021-11-05 10:46:10|24964.78|24844.78|24963.19|24843.19|24965.57|24845.57|24960.67|24840.67|10
1636109180000|2021-11-05 10:46:20|24963.28|24843.28|24960.25|24840.25|24964.18|24844.18|24960.2|24840.2|10
1636109190000|2021-11-05 10:46:30|24959.96|24839.96|24954.87|24834.87|24959.96|24839.96|24954.87|24834.87|10
1636109200000|2021-11-05 10:46:40|24954.95|24834.95|24950.32|24830.32|24954.95|24834.95|24950.32|24830.32|10
1636109210000|2021-11-05 10:46:50|24949.49|24829.49|24943.16|24823.16|24950.45|24830.45|24943.16|24823.16|10
1636109220000|2021-11-05 10:47:00|24945.2|24825.2|24944.29|24824.29|24946.52|24826.52|24944.29|24824.29|10
1636109230000|2021-11-05 10:47:10|24944.41|24824.41|24943.02|24823.02|24944.41|24824.41|24942.11|24822.11|10
1636109240000|2021-11-05 10:47:20|24937.94|24817.94|24936.28|24816.28|24938.44|24818.44|24935.71|24815.71|10
1636109250000|2021-11-05 10:47:30|24937.05|24817.05|24931.72|24811.72|24937.05|24817.05|24931.72|24811.72|10
1636109260000|2021-11-05 10:47:40|24932.33|24812.33|24932.91|24812.91|24935.12|24815.12|24932.33|24812.33|10
1636109270000|2021-11-05 10:47:50|24932|24812|24929.76|24809.76|24932|24812|24929.76|24809.76|10
1636109280000|2021-11-05 10:48:00|24929.99|24809.99|24928.72|24808.72|24929.99|24809.99|24928.72|24808.72|9
1636109290000|2021-11-05 10:48:10|24928.33|24808.33|24923.3|24803.3|24928.33|24808.33|24922.65|24802.65|10
1636109300000|2021-11-05 10:48:20|24922.25|24802.25|24920.81|24800.81|24924.04|24804.04|24920.81|24800.81|10
1636109310000|2021-11-05 10:48:30|24920.43|24800.43|24920.86|24800.86|24921.15|24801.15|24920.43|24800.43|10
1636109320000|2021-11-05 10:48:40|24920.76|24800.76|24917.58|24797.58|24920.76|24800.76|24917.58|24797.58|10
1636109330000|2021-11-05 10:48:50|24917.32|24797.32|24914.13|24794.13|24917.32|24797.32|24914.13|24794.13|9
1636109340000|2021-11-05 10:49:00|24914.01|24794.01|24914.54|24794.54|24914.54|24794.54|24912.62|24792.62|9
1636109350000|2021-11-05 10:49:10|24914.55|24794.55|24915.04|24795.04|24915.96|24795.96|24914.19|24794.19|10
1636109360000|2021-11-05 10:49:20|24915.7|24795.7|24916.9|24796.9|24916.9|24796.9|24914.18|24794.18|10
1636109370000|2021-11-05 10:49:30|24917.52|24797.52|24915.37|24795.37|24917.62|24797.62|24915.37|24795.37|10
1636109380000|2021-11-05 10:49:40|24914.23|24794.23|24903.44|24783.44|24914.23|24794.23|24902.95|24782.95|10
1636109390000|2021-11-05 10:49:50|24902.9|24782.9|24900.04|24780.04|24902.9|24782.9|24900.04|24780.04|10
1636109400000|2021-11-05 10:50:00|24899.41|24779.41|24899.83|24779.83|24901.27|24781.27|24898.67|24778.67|10
1636109410000|2021-11-05 10:50:10|24899.5|24779.5|24898.63|24778.63|24899.5|24779.5|24898.54|24778.54|10
1636109420000|2021-11-05 10:50:20|24898.45|24778.45|24904.24|24784.24|24904.24|24784.24|24898.45|24778.45|10
1636109430000|2021-11-05 10:50:30|24904.74|24784.74|24907.08|24787.08|24907.63|24787.63|24904.74|24784.74|10
1636109440000|2021-11-05 10:50:40|24907.37|24787.37|24908.69|24788.69|24909.26|24789.26|24907.37|24787.37|10
1636109450000|2021-11-05 10:50:50|24909.19|24789.19|24910.13|24790.13|24911.19|24791.19|24909.05|24789.05|10
1636109460000|2021-11-05 10:51:00|24908.92|24788.92|24909|24789|24910.25|24790.25|24908.92|24788.92|10
1636109470000|2021-11-05 10:51:10|24909.9|24789.9|24909.95|24789.95|24911.51|24791.51|24909.9|24789.9|10
1636109480000|2021-11-05 10:51:20|24910.37|24790.37|24912.81|24792.81|24912.81|24792.81|24910.03|24790.03|10
1636109490000|2021-11-05 10:51:30|24913.08|24793.08|24915.8|24795.8|24915.8|24795.8|24913.08|24793.08|10
1636109500000|2021-11-05 10:51:40|24915.44|24795.44|24912.05|24792.05|24915.44|24795.44|24911.71|24791.71|10
1636109510000|2021-11-05 10:51:50|24912.27|24792.27|24914.28|24794.28|24914.64|24794.64|24911.28|24791.28|9
1636109520000|2021-11-05 10:52:00|24913.14|24793.14|24908.03|24788.03|24913.14|24793.14|24908.03|24788.03|10
1636109530000|2021-11-05 10:52:10|24907.86|24787.86|24906.48|24786.48|24907.86|24787.86|24906.48|24786.48|10
1636109540000|2021-11-05 10:52:20|24906.77|24786.77|24901.69|24781.69|24906.77|24786.77|24901.69|24781.69|10
1636109550000|2021-11-05 10:52:30|24900.77|24780.77|24900.36|24780.36|24900.77|24780.77|24898.72|24778.72|10
1636109560000|2021-11-05 10:52:40|24901.25|24781.25|24896.9|24776.9|24901.25|24781.25|24896.9|24776.9|10
1636109570000|2021-11-05 10:52:50|24896.7|24776.7|24898.88|24778.88|24899.46|24779.46|24896.53|24776.53|10
1636109580000|2021-11-05 10:53:00|24898.78|24778.78|24898.19|24778.19|24900.55|24780.55|24898.09|24778.09|10
1636109590000|2021-11-05 10:53:10|24898.82|24778.82|24901.91|24781.91|24903.11|24783.11|24898.82|24778.82|10
1636109600000|2021-11-05 10:53:20|24903.61|24783.61|24905.1|24785.1|24905.1|24785.1|24902.89|24782.89|10
1636109610000|2021-11-05 10:53:30|24905.53|24785.53|24912.02|24792.02|24913.08|24793.08|24905.53|24785.53|10
1636109620000|2021-11-05 10:53:40|24912.35|24792.35|24913.36|24793.36|24913.36|24793.36|24912.35|24792.35|9
1636109630000|2021-11-05 10:53:50|24913.95|24793.95|24916.28|24796.28|24916.38|24796.38|24913.95|24793.95|10
1636109640000|2021-11-05 10:54:00|24916.49|24796.49|24914.59|24794.59|24916.87|24796.87|24914.45|24794.45|10
1636109650000|2021-11-05 10:54:10|24914.14|24794.14|24912.53|24792.53|24914.14|24794.14|24910.92|24790.92|9
1636109660000|2021-11-05 10:54:20|24912.88|24792.88|24914.33|24794.33|24917.46|24797.46|24912.88|24792.88|10
1636109670000|2021-11-05 10:54:30|24914.15|24794.15|24912.22|24792.22|24914.15|24794.15|24912.22|24792.22|10
1636109680000|2021-11-05 10:54:40|24911.96|24791.96|24912.95|24792.95|24913.45|24793.45|24911.96|24791.96|9
1636109690000|2021-11-05 10:54:50|24913.08|24793.08|24918.15|24798.15|24918.18|24798.18|24913.08|24793.08|10
1636109700000|2021-11-05 10:55:00|24918.12|24798.12|24923.96|24803.96|24923.96|24803.96|24918.12|24798.12|10
1636109710000|2021-11-05 10:55:10|24924.1|24804.1|24922.99|24802.99|24924.1|24804.1|24921.85|24801.85|10
1636109720000|2021-11-05 10:55:20|24923.58|24803.58|24931.53|24811.53|24931.53|24811.53|24923.19|24803.19|10
1636109730000|2021-11-05 10:55:30|24932.17|24812.17|24934.76|24814.76|24935.02|24815.02|24932.17|24812.17|10
1636109740000|2021-11-05 10:55:40|24935.88|24815.88|24939.44|24819.44|24939.44|24819.44|24935.88|24815.88|10
1636109750000|2021-11-05 10:55:50|24939.97|24819.97|24946.74|24826.74|24946.74|24826.74|24939.97|24819.97|10
1636109760000|2021-11-05 10:56:00|24946.57|24826.57|24946.42|24826.42|24946.83|24826.83|24945.88|24825.88|10
1636109770000|2021-11-05 10:56:10|24945.75|24825.75|24944.26|24824.26|24945.75|24825.75|24941.94|24821.94|9
1636109780000|2021-11-05 10:56:20|24944.53|24824.53|24943.36|24823.36|24944.53|24824.53|24941.95|24821.95|10
1636109790000|2021-11-05 10:56:30|24943.61|24823.61|24944.17|24824.17|24944.54|24824.54|24942.42|24822.42|10
1636109800000|2021-11-05 10:56:40|24943.98|24823.98|24944.1|24824.1|24946.88|24826.88|24943.98|24823.98|10
1636109810000|2021-11-05 10:56:50|24943.1|24823.1|24942.98|24822.98|24943.1|24823.1|24942|24822|9
1636109820000|2021-11-05 10:57:00|24940.08|24820.08|24940.51|24820.51|24940.67|24820.67|24939.76|24819.76|10
1636109830000|2021-11-05 10:57:10|24940.82|24820.82|24942.12|24822.12|24942.8|24822.8|24940.01|24820.01|10
1636109840000|2021-11-05 10:57:20|24941.95|24821.95|24942.19|24822.19|24942.23|24822.23|24941.26|24821.26|10
1636109850000|2021-11-05 10:57:30|24942.18|24822.18|24941.45|24821.45|24942.82|24822.82|24940.99|24820.99|10
1636109860000|2021-11-05 10:57:40|24941.44|24821.44|24943.15|24823.15|24943.71|24823.71|24941.44|24821.44|10
1636109870000|2021-11-05 10:57:50|24943.49|24823.49|24943.65|24823.65|24944.33|24824.33|24943.32|24823.32|9
1636109880000|2021-11-05 10:58:00|24943.74|24823.74|24943.95|24823.95|24945.46|24825.46|24943.74|24823.74|9
1636109890000|2021-11-05 10:58:10|24944.22|24824.22|24943.97|24823.97|24944.22|24824.22|24942.32|24822.32|10
1636109900000|2021-11-05 10:58:20|24945.15|24825.15|24946.73|24826.73|24946.82|24826.82|24943.94|24823.94|10
1636109910000|2021-11-05 10:58:30|24946.94|24826.94|24945.92|24825.92|24946.95|24826.95|24945.56|24825.56|10
1636109920000|2021-11-05 10:58:40|24945.48|24825.48|24947.01|24827.01|24947.01|24827.01|24945.4|24825.4|10
1636109930000|2021-11-05 10:58:50|24946.74|24826.74|24944.98|24824.98|24946.74|24826.74|24943.99|24823.99|10
1636109940000|2021-11-05 10:59:00|24945.06|24825.06|24946.83|24826.83|24946.83|24826.83|24945.06|24825.06|8
1636109950000|2021-11-05 10:59:10|24946.71|24826.71|24945.93|24825.93|24947.8|24827.8|24945.93|24825.93|10
1636109960000|2021-11-05 10:59:20|24946.03|24826.03|24951.98|24831.98|24951.98|24831.98|24946.03|24826.03|10
1636109970000|2021-11-05 10:59:30|24951.31|24831.31|24952.23|24832.23|24952.23|24832.23|24951.31|24831.31|10
1636109980000|2021-11-05 10:59:40|24952.27|24832.27|24952.11|24832.11|24952.57|24832.57|24950.27|24830.27|10
1636109990000|2021-11-05 10:59:50|24952.1|24832.1|24952.36|24832.36|24952.36|24832.36|24950.06|24830.06|9
1636110000000|2021-11-05 11:00:00|24952.56|24832.56|24951.9|24831.9|24952.56|24832.56|24951.62|24831.62|10
1636110010000|2021-11-05 11:00:10|24950.29|24830.29|24941.42|24821.42|24950.29|24830.29|24941.42|24821.42|10
1636110020000|2021-11-05 11:00:20|24940.89|24820.89|24939.5|24819.5|24941.8|24821.8|24939.5|24819.5|10
1636110030000|2021-11-05 11:00:30|24939.79|24819.79|24942.32|24822.32|24942.32|24822.32|24939.79|24819.79|9
1636110040000|2021-11-05 11:00:40|24943.8|24823.8|24949.19|24829.19|24949.19|24829.19|24943.8|24823.8|10
1636110050000|2021-11-05 11:00:50|24949.79|24829.79|24953.18|24833.18|24953.18|24833.18|24949.18|24829.18|9
1636110060000|2021-11-05 11:01:00|24953.61|24833.61|24955.99|24835.99|24956.43|24836.43|24953.61|24833.61|10
1636110070000|2021-11-05 11:01:10|24955.89|24835.89|24962.41|24842.41|24962.41|24842.41|24955.89|24835.89|10
1636110080000|2021-11-05 11:01:20|24962.97|24842.97|24967.21|24847.21|24967.42|24847.42|24962.11|24842.11|9
1636110090000|2021-11-05 11:01:30|24967.83|24847.83|24969.19|24849.19|24969.4|24849.4|24967.54|24847.54|10
1636110100000|2021-11-05 11:01:40|24969.68|24849.68|24969.46|24849.46|24969.68|24849.68|24969.15|24849.15|10
1636110110000|2021-11-05 11:01:50|24969.07|24849.07|24971.08|24851.08|24971.46|24851.46|24969.07|24849.07|10
1636110120000|2021-11-05 11:02:00|24971.18|24851.18|24972.02|24852.02|24972.18|24852.18|24971.18|24851.18|10
1636110130000|2021-11-05 11:02:10|24970.19|24850.19|24971.43|24851.43|24971.59|24851.59|24969.78|24849.78|9
1636110140000|2021-11-05 11:02:20|24972.8|24852.8|24970.1|24850.1|24972.8|24852.8|24970.1|24850.1|10
1636110150000|2021-11-05 11:02:30|24969.83|24849.83|24972.81|24852.81|24972.81|24852.81|24969.83|24849.83|9
1636110160000|2021-11-05 11:02:40|24970.87|24850.87|24973.28|24853.28|24973.28|24853.28|24970.87|24850.87|9
1636110170000|2021-11-05 11:02:50|24973.21|24853.21|24974.28|24854.28|24974.34|24854.34|24973.21|24853.21|9
1636110180000|2021-11-05 11:03:00|24974.3|24854.3|24974.63|24854.63|24974.99|24854.99|24972.83|24852.83|10
1636110190000|2021-11-05 11:03:10|24977.64|24857.64|24980.47|24860.47|24980.47|24860.47|24977.64|24857.64|10
1636110200000|2021-11-05 11:03:20|24980.42|24860.42|24981.7|24861.7|24981.7|24861.7|24980.36|24860.36|10
1636110210000|2021-11-05 11:03:30|24981.43|24861.43|24983.79|24863.79|24984.16|24864.16|24981.34|24861.34|10
1636110220000|2021-11-05 11:03:40|24985.72|24865.72|24989.11|24869.11|24989.11|24869.11|24985.72|24865.72|10
1636110230000|2021-11-05 11:03:50|24989.4|24869.4|24990.86|24870.86|24990.86|24870.86|24988.04|24868.04|10
1636110240000|2021-11-05 11:04:00|24991.15|24871.15|24992.39|24872.39|24992.6|24872.6|24991.15|24871.15|10
1636110250000|2021-11-05 11:04:10|24992.67|24872.67|24993.56|24873.56|24993.58|24873.58|24991.39|24871.39|10
1636110260000|2021-11-05 11:04:20|24992.53|24872.53|24991.89|24871.89|24992.98|24872.98|24991.85|24871.85|10
1636110270000|2021-11-05 11:04:30|24993.08|24873.08|24992.49|24872.49|24993.84|24873.84|24992.48|24872.48|10
1636110280000|2021-11-05 11:04:40|24992.29|24872.29|24991.74|24871.74|24992.29|24872.29|24988.84|24868.84|10
1636110290000|2021-11-05 11:04:50|24991.81|24871.81|24995.27|24875.27|24995.27|24875.27|24991.81|24871.81|9
1636110300000|2021-11-05 11:05:00|24995.96|24875.96|25001.04|24881.04|25001.08|24881.08|24995.96|24875.96|10
1636110310000|2021-11-05 11:05:10|25004.72|24884.72|25006.34|24886.34|25007.14|24887.14|25004.72|24884.72|10
1636110320000|2021-11-05 11:05:20|25006.56|24886.56|25006.9|24886.9|25006.9|24886.9|25005.32|24885.32|10
1636110330000|2021-11-05 11:05:30|25006.86|24886.86|25008.36|24888.36|25008.51|24888.51|25005.97|24885.97|10
1636110340000|2021-11-05 11:05:40|25007.63|24887.63|25010.12|24890.12|25010.12|24890.12|25007.63|24887.63|9
1636110350000|2021-11-05 11:05:50|25010.27|24890.27|25009.92|24889.92|25010.78|24890.78|25009.68|24889.68|10
1636110360000|2021-11-05 11:06:00|25008.97|24888.97|25004.34|24884.34|25008.97|24888.97|25004.34|24884.34|10
1636110370000|2021-11-05 11:06:10|25003.8|24883.8|24998.57|24878.57|25003.8|24883.8|24998.57|24878.57|10
1636110380000|2021-11-05 11:06:20|24999.01|24879.01|24999.59|24879.59|25000.21|24880.21|24999.01|24879.01|9
1636110390000|2021-11-05 11:06:30|24999.8|24879.8|24992.58|24872.58|25000.45|24880.45|24992.58|24872.58|10
1636110400000|2021-11-05 11:06:40|24992.33|24872.33|24988.92|24868.92|24994.13|24874.13|24988.92|24868.92|10
1636110410000|2021-11-05 11:06:50|24988.15|24868.15|24984.65|24864.65|24988.39|24868.39|24984.56|24864.56|10
1636110420000|2021-11-05 11:07:00|24984.11|24864.11|24983.79|24863.79|24984.11|24864.11|24982.85|24862.85|10
1636110430000|2021-11-05 11:07:10|24984.69|24864.69|24979.24|24859.24|24985.59|24865.59|24979.24|24859.24|10
1636110440000|2021-11-05 11:07:20|24978.77|24858.77|24978.73|24858.73|24978.9|24858.9|24976.73|24856.73|10
1636110450000|2021-11-05 11:07:30|24979.16|24859.16|24981.82|24861.82|24981.82|24861.82|24979.16|24859.16|10
1636110460000|2021-11-05 11:07:40|24982.07|24862.07|24985.48|24865.48|24985.48|24865.48|24982.07|24862.07|10
1636110470000|2021-11-05 11:07:50|24985.23|24865.23|24985.21|24865.21|24986.51|24866.51|24984.88|24864.88|10
1636110480000|2021-11-05 11:08:00|24985.66|24865.66|24985.54|24865.54|24985.67|24865.67|24985.1|24865.1|9
1636110490000|2021-11-05 11:08:10|24985.8|24865.8|24984.57|24864.57|24986.19|24866.19|24984.29|24864.29|10
1636110500000|2021-11-05 11:08:20|24984.94|24864.94|24981.99|24861.99|24984.94|24864.94|24981.99|24861.99|10
1636110510000|2021-11-05 11:08:30|24981.95|24861.95|24983.08|24863.08|24983.08|24863.08|24981.61|24861.61|10
1636110520000|2021-11-05 11:08:40|24982.44|24862.44|24976.71|24856.71|24982.44|24862.44|24976.68|24856.68|10
1636110530000|2021-11-05 11:08:50|24976.49|24856.49|24976.42|24856.42|24976.49|24856.49|24975.47|24855.47|10
1636110540000|2021-11-05 11:09:00|24977.08|24857.08|24979.26|24859.26|24979.34|24859.34|24976.92|24856.92|9
1636110550000|2021-11-05 11:09:10|24979.05|24859.05|24980.02|24860.02|24980.02|24860.02|24978.92|24858.92|9
1636110560000|2021-11-05 11:09:20|24981.33|24861.33|24979.84|24859.84|24981.77|24861.77|24979.84|24859.84|10
1636110570000|2021-11-05 11:09:30|24979.23|24859.23|24980.92|24860.92|24981.06|24861.06|24979.02|24859.02|10
1636110580000|2021-11-05 11:09:40|24981.96|24861.96|24981.87|24861.87|24982.89|24862.89|24981.83|24861.83|10
1636110590000|2021-11-05 11:09:50|24982.34|24862.34|24983.29|24863.29|24983.44|24863.44|24982.34|24862.34|10
1636110600000|2021-11-05 11:10:00|24983.01|24863.01|24986.68|24866.68|24986.68|24866.68|24982.71|24862.71|9
1636110610000|2021-11-05 11:10:10|24985.49|24865.49|24982.95|24862.95|24985.49|24865.49|24982.95|24862.95|10
1636110620000|2021-11-05 11:10:20|24983.56|24863.56|24984.84|24864.84|24985.24|24865.24|24983.56|24863.56|10
1636110630000|2021-11-05 11:10:30|24984.9|24864.9|24985.02|24865.02|24986.36|24866.36|24984.63|24864.63|10
1636110640000|2021-11-05 11:10:40|24984.75|24864.75|24984.44|24864.44|24985.25|24865.25|24984.44|24864.44|10
1636110650000|2021-11-05 11:10:50|24984.97|24864.97|24985.62|24865.62|24985.62|24865.62|24984.97|24864.97|10
1636110660000|2021-11-05 11:11:00|24984.57|24864.57|24986.12|24866.12|24986.55|24866.55|24984.57|24864.57|10
1636110670000|2021-11-05 11:11:10|24986|24866|24989.77|24869.77|24989.77|24869.77|24985.84|24865.84|10
1636110680000|2021-11-05 11:11:20|24989.75|24869.75|24993.98|24873.98|24994.97|24874.97|24989.75|24869.75|10
1636110690000|2021-11-05 11:11:30|24994.24|24874.24|24994.64|24874.64|24996.68|24876.68|24994.18|24874.18|10
1636110700000|2021-11-05 11:11:40|24994.85|24874.85|24997.61|24877.61|24998.72|24878.72|24994.51|24874.51|10
1636110710000|2021-11-05 11:11:50|24997.66|24877.66|24997.08|24877.08|24998.64|24878.64|24997.08|24877.08|10
1636110720000|2021-11-05 11:12:00|24997.77|24877.77|24993.41|24873.41|24997.77|24877.77|24993.36|24873.36|10
1636110730000|2021-11-05 11:12:10|24991.64|24871.64|24984.6|24864.6|24991.64|24871.64|24984.6|24864.6|10
1636110740000|2021-11-05 11:12:20|24982.25|24862.25|24978.12|24858.12|24982.25|24862.25|24977.74|24857.74|10
1636110750000|2021-11-05 11:12:30|24976.9|24856.9|24970.92|24850.92|24976.9|24856.9|24970.85|24850.85|10
1636110760000|2021-11-05 11:12:40|24970.85|24850.85|24961.27|24841.27|24970.85|24850.85|24961.27|24841.27|10
1636110770000|2021-11-05 11:12:50|24960.49|24840.49|24956.32|24836.32|24960.49|24840.49|24956.32|24836.32|10
1636110780000|2021-11-05 11:13:00|24955.93|24835.93|24931.19|24811.19|24955.93|24835.93|24931.19|24811.19|10
1636110790000|2021-11-05 11:13:10|24929.44|24809.44|24922.11|24802.11|24929.44|24809.44|24922.11|24802.11|10
1636110800000|2021-11-05 11:13:20|24922.78|24802.78|24920.21|24800.21|24922.82|24802.82|24920.21|24800.21|10
1636110810000|2021-11-05 11:13:30|24920.61|24800.61|24918.23|24798.23|24921.43|24801.43|24918.23|24798.23|10
1636110820000|2021-11-05 11:13:40|24916.18|24796.18|24925.06|24805.06|24925.06|24805.06|24915.57|24795.57|10
1636110830000|2021-11-05 11:13:50|24925.8|24805.8|24935.88|24815.88|24936.59|24816.59|24925.8|24805.8|10
1636110840000|2021-11-05 11:14:00|24933.54|24813.54|24926.65|24806.65|24933.54|24813.54|24926.65|24806.65|10
1636110850000|2021-11-05 11:14:10|24927.53|24807.53|24935.65|24815.65|24935.65|24815.65|24924.22|24804.22|10
1636110860000|2021-11-05 11:14:20|24934.22|24814.22|24940.69|24820.69|24940.69|24820.69|24934.1|24814.1|10
1636110870000|2021-11-05 11:14:30|24941.68|24821.68|24940.37|24820.37|24942.8|24822.8|24940.31|24820.31|10
1636110880000|2021-11-05 11:14:40|24940.8|24820.8|24938.36|24818.36|24940.8|24820.8|24938.36|24818.36|10
1636110890000|2021-11-05 11:14:50|24939.12|24819.12|24939.95|24819.95|24942.03|24822.03|24939.12|24819.12|7
1636110900000|2021-11-05 11:15:00|24944.27|24824.27|24954.45|24834.45|24955.43|24835.43|24944.27|24824.27|10
1636110910000|2021-11-05 11:15:10|24953.5|24833.5|24954.66|24834.66|24954.66|24834.66|24953.15|24833.15|10
1636110920000|2021-11-05 11:15:20|24955.12|24835.12|24962.32|24842.32|24962.32|24842.32|24955.12|24835.12|10
1636110930000|2021-11-05 11:15:30|24961.6|24841.6|24961.27|24841.27|24962.61|24842.61|24960.68|24840.68|10
1636110940000|2021-11-05 11:15:40|24960.67|24840.67|24955.27|24835.27|24960.67|24840.67|24955.27|24835.27|10
1636110950000|2021-11-05 11:15:50|24955.05|24835.05|24951.64|24831.64|24955.05|24835.05|24951.64|24831.64|10
1636110960000|2021-11-05 11:16:00|24951.88|24831.88|24951.57|24831.57|24951.88|24831.88|24950.41|24830.41|10
1636110970000|2021-11-05 11:16:10|24951.35|24831.35|24950.08|24830.08|24952.8|24832.8|24950.08|24830.08|10
1636110980000|2021-11-05 11:16:20|24949.33|24829.33|24945.98|24825.98|24949.41|24829.41|24945.98|24825.98|10
1636110990000|2021-11-05 11:16:30|24946.81|24826.81|24943.92|24823.92|24946.81|24826.81|24943.92|24823.92|9
1636111000000|2021-11-05 11:16:40|24943.88|24823.88|24941.11|24821.11|24943.88|24823.88|24941.11|24821.11|10
1636111010000|2021-11-05 11:16:50|24940.82|24820.82|24939.6|24819.6|24940.88|24820.88|24938.7|24818.7|10
1636111020000|2021-11-05 11:17:00|24937.99|24817.99|24931.9|24811.9|24937.99|24817.99|24931.9|24811.9|10
1636111030000|2021-11-05 11:17:10|24931.41|24811.41|24932.98|24812.98|24932.98|24812.98|24928.31|24808.31|10
1636111040000|2021-11-05 11:17:20|24934.45|24814.45|24941.05|24821.05|24941.05|24821.05|24934.45|24814.45|10
1636111050000|2021-11-05 11:17:30|24941.12|24821.12|24943.74|24823.74|24943.86|24823.86|24941.12|24821.12|10
1636111060000|2021-11-05 11:17:40|24943.98|24823.98|24944.79|24824.79|24945.48|24825.48|24943.46|24823.46|10
1636111070000|2021-11-05 11:17:50|24945.49|24825.49|24950.02|24830.02|24950.02|24830.02|24945.24|24825.24|10
1636111080000|2021-11-05 11:18:00|24951.14|24831.14|24952.69|24832.69|24955.95|24835.95|24951.14|24831.14|10
1636111090000|2021-11-05 11:18:10|24953.08|24833.08|24940.41|24820.41|24953.08|24833.08|24939.98|24819.98|10
1636111100000|2021-11-05 11:18:20|24939.38|24819.38|24929.76|24809.76|24939.38|24819.38|24929.76|24809.76|10
1636111110000|2021-11-05 11:18:30|24929.17|24809.17|24929.17|24809.17|24930.65|24810.65|24927.59|24807.59|10
1636111120000|2021-11-05 11:18:40|24929.62|24809.62|24934|24814|24934.43|24814.43|24929.62|24809.62|10
1636111130000|2021-11-05 11:18:50|24935.18|24815.18|24934.37|24814.37|24935.95|24815.95|24933.93|24813.93|9
1636111140000|2021-11-05 11:19:00|24934.47|24814.47|24931.9|24811.9|24934.47|24814.47|24931.84|24811.84|10
1636111150000|2021-11-05 11:19:10|24931.26|24811.26|24928.59|24808.59|24931.26|24811.26|24928.59|24808.59|10
1636111160000|2021-11-05 11:19:20|24928.05|24808.05|24921.55|24801.55|24928.05|24808.05|24921.55|24801.55|10
1636111170000|2021-11-05 11:19:30|24921.78|24801.78|24920.13|24800.13|24922.27|24802.27|24919.67|24799.67|10
1636111180000|2021-11-05 11:19:40|24919.91|24799.91|24918.07|24798.07|24920.86|24800.86|24918.07|24798.07|10
1636111190000|2021-11-05 11:19:50|24918.8|24798.8|24919.05|24799.05|24919.05|24799.05|24918.05|24798.05|10
1636111200000|2021-11-05 11:20:00|24919.07|24799.07|24917.39|24797.39|24919.07|24799.07|24915.51|24795.51|10
1636111210000|2021-11-05 11:20:10|24917.12|24797.12|24920.99|24800.99|24921.09|24801.09|24917.12|24797.12|10
1636111220000|2021-11-05 11:20:20|24921.08|24801.08|24923.36|24803.36|24925.43|24805.43|24920.94|24800.94|10
1636111230000|2021-11-05 11:20:30|24923.34|24803.34|24926.2|24806.2|24926.2|24806.2|24923.34|24803.34|10
1636111240000|2021-11-05 11:20:40|24926.15|24806.15|24925.3|24805.3|24926.88|24806.88|24925.3|24805.3|10
1636111250000|2021-11-05 11:20:50|24925.21|24805.21|24927.81|24807.81|24928.41|24808.41|24925.21|24805.21|10
1636111260000|2021-11-05 11:21:00|24928|24808|24928.93|24808.93|24929.36|24809.36|24928|24808|10
1636111270000|2021-11-05 11:21:10|24928.9|24808.9|24928.48|24808.48|24928.9|24808.9|24928.43|24808.43|10
1636111280000|2021-11-05 11:21:20|24928.08|24808.08|24924.03|24804.03|24928.08|24808.08|24924.03|24804.03|10
1636111290000|2021-11-05 11:21:30|24922.23|24802.23|24913.52|24793.52|24922.23|24802.23|24913.52|24793.52|10
1636111300000|2021-11-05 11:21:40|24912.16|24792.16|24903.66|24783.66|24912.16|24792.16|24903.66|24783.66|10
1636111310000|2021-11-05 11:21:50|24903.65|24783.65|24904.19|24784.19|24904.54|24784.54|24903.65|24783.65|10
1636111320000|2021-11-05 11:22:00|24904.11|24784.11|24901.87|24781.87|24904.11|24784.11|24901.87|24781.87|10
1636111330000|2021-11-05 11:22:10|24902.22|24782.22|24904.08|24784.08|24904.46|24784.46|24902.22|24782.22|9
1636111340000|2021-11-05 11:22:20|24904.02|24784.02|24907.14|24787.14|24907.14|24787.14|24902.87|24782.87|10
1636111350000|2021-11-05 11:22:30|24907.42|24787.42|24905.7|24785.7|24909.13|24789.13|24905.7|24785.7|10
1636111360000|2021-11-05 11:22:40|24905.5|24785.5|24902.08|24782.08|24905.5|24785.5|24902.08|24782.08|10
1636111370000|2021-11-05 11:22:50|24901.52|24781.52|24900.58|24780.58|24901.52|24781.52|24900.58|24780.58|10
1636111380000|2021-11-05 11:23:00|24900.12|24780.12|24901.02|24781.02|24901.33|24781.33|24899.83|24779.83|10
1636111390000|2021-11-05 11:23:10|24901.88|24781.88|24900.08|24780.08|24901.88|24781.88|24900.08|24780.08|10
1636111400000|2021-11-05 11:23:20|24898.54|24778.54|24899.74|24779.74|24899.88|24779.88|24898.49|24778.49|10
1636111410000|2021-11-05 11:23:30|24900.69|24780.69|24903.13|24783.13|24903.13|24783.13|24900.48|24780.48|10
1636111420000|2021-11-05 11:23:40|24903.54|24783.54|24904.03|24784.03|24908.73|24788.73|24902.23|24782.23|10
1636111430000|2021-11-05 11:23:50|24903.06|24783.06|24900.64|24780.64|24903.06|24783.06|24900.18|24780.18|10
1636111440000|2021-11-05 11:24:00|24900.44|24780.44|24912.97|24792.97|24912.97|24792.97|24900.44|24780.44|10
1636111450000|2021-11-05 11:24:10|24916.71|24796.71|24912.41|24792.41|24917.06|24797.06|24912.41|24792.41|10
1636111460000|2021-11-05 11:24:20|24911.08|24791.08|24897.47|24777.47|24911.29|24791.29|24897.45|24777.45|9
1636111470000|2021-11-05 11:24:30|24896.08|24776.08|24897.69|24777.69|24898.75|24778.75|24895.69|24775.69|10
1636111480000|2021-11-05 11:24:40|24898.93|24778.93|24907.56|24787.56|24907.56|24787.56|24898.93|24778.93|10
1636111490000|2021-11-05 11:24:50|24910.83|24790.83|24915.15|24795.15|24916.35|24796.35|24910.83|24790.83|10
1636111500000|2021-11-05 11:25:00|24915.29|24795.29|24919.71|24799.71|24919.71|24799.71|24915.29|24795.29|10
1636111510000|2021-11-05 11:25:10|24921.56|24801.56|24922.72|24802.72|24922.81|24802.81|24921.56|24801.56|10
1636111520000|2021-11-05 11:25:20|24924.19|24804.19|24925.82|24805.82|24925.98|24805.98|24924.19|24804.19|10
1636111530000|2021-11-05 11:25:30|24925.19|24805.19|24926.66|24806.66|24926.66|24806.66|24925.05|24805.05|10
1636111540000|2021-11-05 11:25:40|24928.19|24808.19|24929.25|24809.25|24929.31|24809.31|24927.34|24807.34|10
1636111550000|2021-11-05 11:25:50|24929.09|24809.09|24930.25|24810.25|24930.58|24810.58|24929|24809|8
1636111560000|2021-11-05 11:26:00|24930.17|24810.17|24936.32|24816.32|24936.32|24816.32|24930.13|24810.13|10
1636111570000|2021-11-05 11:26:10|24936.48|24816.48|24937.6|24817.6|24937.89|24817.89|24936.48|24816.48|10
1636111580000|2021-11-05 11:26:20|24936.82|24816.82|24939|24819|24939|24819|24936.82|24816.82|10
1636111590000|2021-11-05 11:26:30|24939.72|24819.72|24943.14|24823.14|24943.14|24823.14|24939.2|24819.2|10
1636111600000|2021-11-05 11:26:40|24943.02|24823.02|24943.81|24823.81|24944.4|24824.4|24943.02|24823.02|10
1636111610000|2021-11-05 11:26:50|24943.69|24823.69|24944.49|24824.49|24944.85|24824.85|24943.69|24823.69|10
1636111620000|2021-11-05 11:27:00|24943.58|24823.58|24945.21|24825.21|24945.21|24825.21|24943.58|24823.58|10
1636111630000|2021-11-05 11:27:10|24944.8|24824.8|24945.71|24825.71|24946.03|24826.03|24943.71|24823.71|10
1636111640000|2021-11-05 11:27:20|24946.63|24826.63|24949.92|24829.92|24949.92|24829.92|24946.63|24826.63|10
1636111650000|2021-11-05 11:27:30|24949.9|24829.9|24952.8|24832.8|24952.94|24832.94|24949.9|24829.9|10
1636111660000|2021-11-05 11:27:40|24953.63|24833.63|24954.68|24834.68|24955.19|24835.19|24952.62|24832.62|9
1636111670000|2021-11-05 11:27:50|24956.55|24836.55|24956.59|24836.59|24956.59|24836.59|24954.89|24834.89|10
1636111680000|2021-11-05 11:28:00|24956.88|24836.88|24961.9|24841.9|24962.63|24842.63|24956.88|24836.88|10
1636111690000|2021-11-05 11:28:10|24960.86|24840.86|24960.9|24840.9|24963.2|24843.2|24960.86|24840.86|9
1636111700000|2021-11-05 11:28:20|24960.4|24840.4|24958.42|24838.42|24961.16|24841.16|24958.42|24838.42|10
1636111710000|2021-11-05 11:28:30|24957.53|24837.53|24954.25|24834.25|24957.53|24837.53|24953.59|24833.59|10
1636111720000|2021-11-05 11:28:40|24954.94|24834.94|24952.81|24832.81|24955.69|24835.69|24952.65|24832.65|10
1636111730000|2021-11-05 11:28:50|24953.13|24833.13|24952.73|24832.73|24954.85|24834.85|24952.73|24832.73|9
1636111740000|2021-11-05 11:29:00|24953.21|24833.21|24953.36|24833.36|24955.35|24835.35|24953.21|24833.21|10
1636111750000|2021-11-05 11:29:10|24953.41|24833.41|24952.92|24832.92|24953.74|24833.74|24952.92|24832.92|10
1636111760000|2021-11-05 11:29:20|24952.78|24832.78|24952.2|24832.2|24953.76|24833.76|24951.04|24831.04|10
1636111770000|2021-11-05 11:29:30|24952.35|24832.35|24951.1|24831.1|24952.35|24832.35|24950.75|24830.75|10
1636111780000|2021-11-05 11:29:40|24950.78|24830.78|24949.7|24829.7|24950.85|24830.85|24949.53|24829.53|10
1636111790000|2021-11-05 11:29:50|24949.73|24829.73|24950.29|24830.29|24950.29|24830.29|24948.92|24828.92|10
1636111800000|2021-11-05 11:30:00|24951.15|24831.15|24953.63|24833.63|24953.63|24833.63|24951.1|24831.1|10
1636111810000|2021-11-05 11:30:10|24954.28|24834.28|24953.28|24833.28|24954.28|24834.28|24952.31|24832.31|9
1636111820000|2021-11-05 11:30:20|24953.78|24833.78|24950.46|24830.46|24953.78|24833.78|24950.46|24830.46|10
1636111830000|2021-11-05 11:30:30|24950.07|24830.07|24947.76|24827.76|24950.07|24830.07|24947.76|24827.76|9
1636111840000|2021-11-05 11:30:40|24947.19|24827.19|24947.08|24827.08|24948.18|24828.18|24947.08|24827.08|10
1636111850000|2021-11-05 11:30:50|24946.8|24826.8|24945.33|24825.33|24946.8|24826.8|24945.03|24825.03|10
1636111860000|2021-11-05 11:31:00|24945.47|24825.47|24949.93|24829.93|24949.93|24829.93|24945.17|24825.17|10
1636111870000|2021-11-05 11:31:10|24950.12|24830.12|24951.66|24831.66|24951.66|24831.66|24949.31|24829.31|10
1636111880000|2021-11-05 11:31:20|24952.55|24832.55|24956.35|24836.35|24956.35|24836.35|24952.55|24832.55|10
1636111890000|2021-11-05 11:31:30|24956.38|24836.38|24962.64|24842.64|24962.64|24842.64|24956.38|24836.38|10
1636111900000|2021-11-05 11:31:40|24960.66|24840.66|24963.75|24843.75|24963.75|24843.75|24959.99|24839.99|10
1636111910000|2021-11-05 11:31:50|24962.69|24842.69|24970.83|24850.83|24970.83|24850.83|24962.69|24842.69|10
1636111920000|2021-11-05 11:32:00|24972.45|24852.45|24980.52|24860.52|24980.52|24860.52|24972.45|24852.45|10
1636111930000|2021-11-05 11:32:10|24980.83|24860.83|24980.15|24860.15|24981.47|24861.47|24980.1|24860.1|10
1636111940000|2021-11-05 11:32:20|24979.83|24859.83|24981.41|24861.41|24981.89|24861.89|24979.76|24859.76|10
1636111950000|2021-11-05 11:32:30|24981.93|24861.93|24986.33|24866.33|24986.73|24866.73|24981.93|24861.93|10
1636111960000|2021-11-05 11:32:40|24986.51|24866.51|24985.88|24865.88|24987.68|24867.68|24985.65|24865.65|10
1636111970000|2021-11-05 11:32:50|24986.23|24866.23|24988.67|24868.67|24988.67|24868.67|24985.79|24865.79|10
1636111980000|2021-11-05 11:33:00|24988.45|24868.45|24990.53|24870.53|24990.53|24870.53|24987.79|24867.79|10
1636111990000|2021-11-05 11:33:10|24990.74|24870.74|24993.76|24873.76|24993.76|24873.76|24990.74|24870.74|10
1636112000000|2021-11-05 11:33:20|24994.09|24874.09|24998.8|24878.8|24998.8|24878.8|24994.09|24874.09|10
1636112010000|2021-11-05 11:33:30|24999.09|24879.09|25003.4|24883.4|25003.4|24883.4|24998.36|24878.36|10
1636112020000|2021-11-05 11:33:40|25002.72|24882.72|25005.45|24885.45|25005.99|24885.99|25002.72|24882.72|9
1636112030000|2021-11-05 11:33:50|25006.07|24886.07|25007.28|24887.28|25007.28|24887.28|25005.6|24885.6|10
1636112040000|2021-11-05 11:34:00|25007.16|24887.16|25017.72|24897.72|25017.72|24897.72|25006.95|24886.95|10
1636112050000|2021-11-05 11:34:10|25018.58|24898.58|25024.72|24904.72|25024.72|24904.72|25017.86|24897.86|10
1636112060000|2021-11-05 11:34:20|25025.54|24905.54|25026|24906|25026|24906|25024.8|24904.8|10
1636112070000|2021-11-05 11:34:30|25025.67|24905.67|25040.09|24920.09|25040.09|24920.09|25025.67|24905.67|10
1636112080000|2021-11-05 11:34:40|25040.74|24920.74|25057.64|24937.64|25057.64|24937.64|25039.8|24919.8|10
1636112090000|2021-11-05 11:34:50|25058.56|24938.56|25067.23|24947.23|25067.5|24947.5|25058.56|24938.56|10
1636112100000|2021-11-05 11:35:00|25067.3|24947.3|25057.34|24937.34|25067.98|24947.98|25057.34|24937.34|10
1636112110000|2021-11-05 11:35:10|25056.25|24936.25|25057.33|24937.33|25058.68|24938.68|25056.25|24936.25|10
1636112120000|2021-11-05 11:35:20|25058.31|24938.31|25059.38|24939.38|25059.38|24939.38|25057.78|24937.78|10
1636112130000|2021-11-05 11:35:30|25059.4|24939.4|25075.75|24955.75|25076.55|24956.55|25059.4|24939.4|10
1636112140000|2021-11-05 11:35:40|25075.85|24955.85|25070.94|24950.94|25075.85|24955.85|25070.94|24950.94|10
1636112150000|2021-11-05 11:35:50|25070.65|24950.65|25068.23|24948.23|25072.55|24952.55|25067.93|24947.93|10
1636112160000|2021-11-05 11:36:00|25068.74|24948.74|25075.21|24955.21|25075.21|24955.21|25067.77|24947.77|10
1636112170000|2021-11-05 11:36:10|25076.31|24956.31|25076.33|24956.33|25078.68|24958.68|25076.29|24956.29|9
1636112180000|2021-11-05 11:36:20|25076.49|24956.49|25077.58|24957.58|25077.58|24957.58|25075.54|24955.54|10
1636112190000|2021-11-05 11:36:30|25077.39|24957.39|25077.72|24957.72|25077.72|24957.72|25073.83|24953.83|10
1636112200000|2021-11-05 11:36:40|25077.74|24957.74|25083.33|24963.33|25083.33|24963.33|25077.74|24957.74|10
1636112210000|2021-11-05 11:36:50|25084|24964|25084.12|24964.12|25084.13|24964.13|25082.78|24962.78|9
1636112220000|2021-11-05 11:37:00|25083.87|24963.87|25084.4|24964.4|25084.87|24964.87|25083.87|24963.87|10
1636112230000|2021-11-05 11:37:10|25085.9|24965.9|25092.22|24972.22|25092.22|24972.22|25085.21|24965.21|10
1636112240000|2021-11-05 11:37:20|25090.13|24970.13|25091.03|24971.03|25091.03|24971.03|25088.73|24968.73|10
1636112250000|2021-11-05 11:37:30|25091.78|24971.78|25095.3|24975.3|25095.3|24975.3|25091.78|24971.78|10
1636112260000|2021-11-05 11:37:40|25095.65|24975.65|25097.81|24977.81|25098.51|24978.51|25095.65|24975.65|10
1636112270000|2021-11-05 11:37:50|25098.41|24978.41|25100.1|24980.1|25100.1|24980.1|25098.27|24978.27|10
1636112280000|2021-11-05 11:38:00|25100.19|24980.19|25101.36|24981.36|25101.36|24981.36|25099.4|24979.4|9
1636112290000|2021-11-05 11:38:10|25102.17|24982.17|25094.03|24974.03|25102.17|24982.17|25093.68|24973.68|10
1636112300000|2021-11-05 11:38:20|25093.39|24973.39|25101.75|24981.75|25104.13|24984.13|25093.04|24973.04|10
1636112310000|2021-11-05 11:38:30|25101.67|24981.67|25109.4|24989.4|25109.4|24989.4|25098.75|24978.75|10
1636112320000|2021-11-05 11:38:40|25110.14|24990.14|25109.01|24989.01|25110.14|24990.14|25108.44|24988.44|10
1636112330000|2021-11-05 11:38:50|25108.89|24988.89|25109.34|24989.34|25109.56|24989.56|25105.36|24985.36|10
1636112340000|2021-11-05 11:39:00|25108.41|24988.41|25120.06|25000.06|25120.06|25000.06|25108.35|24988.35|10
1636112350000|2021-11-05 11:39:10|25119.5|24999.5|25120.49|25000.49|25120.68|25000.68|25118.68|24998.68|10
1636112360000|2021-11-05 11:39:20|25119.43|24999.43|25123.14|25003.14|25124.79|25004.79|25119.43|24999.43|10
1636112370000|2021-11-05 11:39:30|25123.17|25003.17|25111.79|24991.79|25123.17|25003.17|25111.79|24991.79|10
1636112380000|2021-11-05 11:39:40|25102.98|24982.98|25103.65|24983.65|25105.97|24985.97|25102.92|24982.92|10
1636112390000|2021-11-05 11:39:50|25103.15|24983.15|25101.91|24981.91|25103.15|24983.15|25100.93|24980.93|10
1636112400000|2021-11-05 11:40:00|25101.3|24981.3|25097.65|24977.65|25101.3|24981.3|25097.6|24977.6|10
1636112410000|2021-11-05 11:40:10|25098.24|24978.24|25099.77|24979.77|25100.03|24980.03|25098.24|24978.24|10
1636112420000|2021-11-05 11:40:20|25101.97|24981.97|25104.48|24984.48|25105.01|24985.01|25101.76|24981.76|10
1636112430000|2021-11-05 11:40:30|25105.99|24985.99|25108.99|24988.99|25109.01|24989.01|25105.99|24985.99|10
1636112440000|2021-11-05 11:40:40|25109.42|24989.42|25113.16|24993.16|25113.16|24993.16|25108.71|24988.71|10
1636112450000|2021-11-05 11:40:50|25113.78|24993.78|25116.86|24996.86|25116.86|24996.86|25113.54|24993.54|10
1636112460000|2021-11-05 11:41:00|25117.36|24997.36|25115.59|24995.59|25117.36|24997.36|25115.59|24995.59|9
1636112470000|2021-11-05 11:41:10|25116.21|24996.21|25115.02|24995.02|25117.35|24997.35|25114.77|24994.77|10
1636112480000|2021-11-05 11:41:20|25115.12|24995.12|25114|24994|25115.19|24995.19|25114|24994|10
1636112490000|2021-11-05 11:41:30|25116.29|24996.29|25123.25|25003.25|25123.25|25003.25|25116.29|24996.29|10
1636112500000|2021-11-05 11:41:40|25124.77|25004.77|25129.79|25009.79|25129.79|25009.79|25124.77|25004.77|10
1636112510000|2021-11-05 11:41:50|25129.88|25009.88|25135.14|25015.14|25135.14|25015.14|25129.85|25009.85|10
1636112520000|2021-11-05 11:42:00|25135.26|25015.26|25134.93|25014.93|25135.26|25015.26|25133.05|25013.05|10
1636112530000|2021-11-05 11:42:10|25134.42|25014.42|25131.71|25011.71|25135.17|25015.17|25131.71|25011.71|10
1636112540000|2021-11-05 11:42:20|25131.67|25011.67|25131.38|25011.38|25134.04|25014.04|25131.36|25011.36|10
1636112550000|2021-11-05 11:42:30|25131.24|25011.24|25131.06|25011.06|25133.01|25013.01|25131.06|25011.06|10
1636112560000|2021-11-05 11:42:40|25130.86|25010.86|25132.16|25012.16|25132.16|25012.16|25129.26|25009.26|10
1636112570000|2021-11-05 11:42:50|25132.97|25012.97|25134.39|25014.39|25134.39|25014.39|25131.15|25011.15|10
1636112580000|2021-11-05 11:43:00|25133.93|25013.93|25132.25|25012.25|25134.5|25014.5|25132.25|25012.25|10
1636112590000|2021-11-05 11:43:10|25134.01|25014.01|25133.12|25013.12|25134.97|25014.97|25133.03|25013.03|10
1636112600000|2021-11-05 11:43:20|25133.36|25013.36|25132.72|25012.72|25133.85|25013.85|25132.72|25012.72|10
1636112610000|2021-11-05 11:43:30|25134.15|25014.15|25134.94|25014.94|25137.32|25017.32|25134.15|25014.15|10
1636112620000|2021-11-05 11:43:40|25135.49|25015.49|25130.69|25010.69|25140.15|25020.15|25130.69|25010.69|10
1636112630000|2021-11-05 11:43:50|25127.38|25007.38|25097.46|24977.46|25128.19|25008.19|25097.05|24977.05|10
1636112640000|2021-11-05 11:44:00|25092.44|24972.44|25078.6|24958.6|25092.63|24972.63|25077.64|24957.64|10
1636112650000|2021-11-05 11:44:10|25079.67|24959.67|25073.25|24953.25|25079.67|24959.67|25073.25|24953.25|10
1636112660000|2021-11-05 11:44:20|25073.78|24953.78|25061.52|24941.52|25073.78|24953.78|25061.52|24941.52|10
1636112670000|2021-11-05 11:44:30|25056.77|24936.77|25047.77|24927.77|25056.77|24936.77|25047.77|24927.77|10
1636112680000|2021-11-05 11:44:40|25047.68|24927.68|25047.54|24927.54|25050.04|24930.04|25044.74|24924.74|10
1636112690000|2021-11-05 11:44:50|25047.61|24927.61|25035.89|24915.89|25047.61|24927.61|25035.89|24915.89|10
1636112700000|2021-11-05 11:45:00|25035.75|24915.75|25030.04|24910.04|25035.75|24915.75|25030.04|24910.04|10
1636112710000|2021-11-05 11:45:10|25026.04|24906.04|25022.77|24902.77|25027.23|24907.23|25021.94|24901.94|10
1636112720000|2021-11-05 11:45:20|25022.78|24902.78|25024.38|24904.38|25024.66|24904.66|25021.11|24901.11|10
1636112730000|2021-11-05 11:45:30|25025.28|24905.28|25041.69|24921.69|25041.69|24921.69|25025.28|24905.28|10
1636112740000|2021-11-05 11:45:40|25042.63|24922.63|25048.59|24928.59|25050.82|24930.82|25042.63|24922.63|10
1636112750000|2021-11-05 11:45:50|25048.92|24928.92|25043.97|24923.97|25049.3|24929.3|25043.97|24923.97|10
1636112760000|2021-11-05 11:46:00|25043.63|24923.63|25039.92|24919.92|25043.63|24923.63|25039.11|24919.11|10
1636112770000|2021-11-05 11:46:10|25039.7|24919.7|25039.65|24919.65|25042.37|24922.37|25039.23|24919.23|10
1636112780000|2021-11-05 11:46:20|25039|24919|25034.84|24914.84|25040.14|24920.14|25034.84|24914.84|10
1636112790000|2021-11-05 11:46:30|25034.09|24914.09|25029.47|24909.47|25035.19|24915.19|25029.47|24909.47|10
1636112800000|2021-11-05 11:46:40|25029.83|24909.83|25033.87|24913.87|25033.87|24913.87|25029.8|24909.8|10
1636112810000|2021-11-05 11:46:50|25032.92|24912.92|25037.84|24917.84|25037.85|24917.85|25032.92|24912.92|10
1636112820000|2021-11-05 11:47:00|25037.11|24917.11|25037.11|24917.11|25039.67|24919.67|25036.73|24916.73|10
1636112830000|2021-11-05 11:47:10|25036.33|24916.33|25040.56|24920.56|25040.56|24920.56|25035.46|24915.46|10
1636112840000|2021-11-05 11:47:20|25041.39|24921.39|25036.94|24916.94|25041.39|24921.39|25036.94|24916.94|10
1636112850000|2021-11-05 11:47:30|25036.6|24916.6|25032.07|24912.07|25036.75|24916.75|25032.07|24912.07|10
1636112860000|2021-11-05 11:47:40|25031.94|24911.94|25031.91|24911.91|25032.48|24912.48|25031.52|24911.52|10
1636112870000|2021-11-05 11:47:50|25032.8|24912.8|25027.55|24907.55|25033.67|24913.67|25027.55|24907.55|10
1636112880000|2021-11-05 11:48:00|25027.74|24907.74|25021.28|24901.28|25027.74|24907.74|25021.28|24901.28|10
1636112890000|2021-11-05 11:48:10|25020.69|24900.69|25016.07|24896.07|25020.69|24900.69|25016.07|24896.07|10
1636112900000|2021-11-05 11:48:20|25015.77|24895.77|25013.2|24893.2|25015.77|24895.77|25011.5|24891.5|10
1636112910000|2021-11-05 11:48:30|25013.8|24893.8|25004.53|24884.53|25013.8|24893.8|25004.53|24884.53|10
1636112920000|2021-11-05 11:48:40|25002.7|24882.7|24985.93|24865.93|25002.7|24882.7|24985.06|24865.06|10
1636112930000|2021-11-05 11:48:50|24985.12|24865.12|24984.35|24864.35|24985.66|24865.66|24982.36|24862.36|9
1636112940000|2021-11-05 11:49:00|24984.09|24864.09|24980.74|24860.74|24985.25|24865.25|24980.72|24860.72|10
1636112950000|2021-11-05 11:49:10|24980.02|24860.02|24972.42|24852.42|24980.02|24860.02|24971.8|24851.8|9
1636112960000|2021-11-05 11:49:20|24972.44|24852.44|24973.76|24853.76|24974.54|24854.54|24971.56|24851.56|10
1636112970000|2021-11-05 11:49:30|24972.2|24852.2|24975.04|24855.04|24975.04|24855.04|24972.2|24852.2|10
1636112980000|2021-11-05 11:49:40|24972.78|24852.78|24971.33|24851.33|24974.19|24854.19|24971.33|24851.33|10
1636112990000|2021-11-05 11:49:50|24971.05|24851.05|24962.89|24842.89|24971.21|24851.21|24962.89|24842.89|10
1636113000000|2021-11-05 11:50:00|24960.38|24840.38|24951.76|24831.76|24961.11|24841.11|24947.91|24827.91|10
1636113010000|2021-11-05 11:50:10|24950.78|24830.78|24944.17|24824.17|24950.78|24830.78|24944.17|24824.17|10
1636113020000|2021-11-05 11:50:20|24944.03|24824.03|24943.07|24823.07|24944.03|24824.03|24942.1|24822.1|10
1636113030000|2021-11-05 11:50:30|24943.57|24823.57|24941.41|24821.41|24945.35|24825.35|24939.96|24819.96|10
1636113040000|2021-11-05 11:50:40|24941.92|24821.92|24946.02|24826.02|24947.1|24827.1|24941.92|24821.92|10
1636113050000|2021-11-05 11:50:50|24944.78|24824.78|24945.95|24825.95|24946.01|24826.01|24944.78|24824.78|10
1636113060000|2021-11-05 11:51:00|24946.17|24826.17|24945.71|24825.71|24947.38|24827.38|24945.71|24825.71|10
1636113070000|2021-11-05 11:51:10|24945.91|24825.91|24939.59|24819.59|24945.91|24825.91|24939.59|24819.59|10
1636113080000|2021-11-05 11:51:20|24939.72|24819.72|24936.12|24816.12|24939.72|24819.72|24935.95|24815.95|10
1636113090000|2021-11-05 11:51:30|24936.51|24816.51|24938.02|24818.02|24938.02|24818.02|24934.77|24814.77|10
1636113100000|2021-11-05 11:51:40|24937.85|24817.85|24940.31|24820.31|24940.31|24820.31|24937.4|24817.4|10
1636113110000|2021-11-05 11:51:50|24940.54|24820.54|24945.12|24825.12|24945.12|24825.12|24940.54|24820.54|10
1636113120000|2021-11-05 11:52:00|24944.8|24824.8|24946.07|24826.07|24946.07|24826.07|24944.27|24824.27|10
1636113130000|2021-11-05 11:52:10|24946.03|24826.03|24948.75|24828.75|24948.93|24828.93|24946.03|24826.03|10
1636113140000|2021-11-05 11:52:20|24948.28|24828.28|24950.47|24830.47|24950.47|24830.47|24948.15|24828.15|10
1636113150000|2021-11-05 11:52:30|24950.79|24830.79|24950.88|24830.88|24953.16|24833.16|24950.06|24830.06|10
1636113160000|2021-11-05 11:52:40|24951.02|24831.02|24945.34|24825.34|24951.52|24831.52|24945.34|24825.34|9
1636113170000|2021-11-05 11:52:50|24944.91|24824.91|24945.89|24825.89|24945.89|24825.89|24943.4|24823.4|10
1636113180000|2021-11-05 11:53:00|24945.76|24825.76|24947.47|24827.47|24948.07|24828.07|24945.76|24825.76|10
1636113190000|2021-11-05 11:53:10|24947.48|24827.48|24945.92|24825.92|24948.57|24828.57|24945.92|24825.92|10
1636113200000|2021-11-05 11:53:20|24945.9|24825.9|24944.81|24824.81|24946.61|24826.61|24943.14|24823.14|10
1636113210000|2021-11-05 11:53:30|24945.27|24825.27|24937.39|24817.39|24945.51|24825.51|24937.39|24817.39|10
1636113220000|2021-11-05 11:53:40|24936.08|24816.08|24923.59|24803.59|24936.08|24816.08|24923.59|24803.59|10
1636113230000|2021-11-05 11:53:50|24924.14|24804.14|24923.13|24803.13|24924.59|24804.59|24922.7|24802.7|10
1636113240000|2021-11-05 11:54:00|24922.54|24802.54|24916.42|24796.42|24923.56|24803.56|24916.26|24796.26|10
1636113250000|2021-11-05 11:54:10|24914.2|24794.2|24900.61|24780.61|24914.2|24794.2|24899.14|24779.14|10
1636113260000|2021-11-05 11:54:20|24899.55|24779.55|24891.46|24771.46|24899.55|24779.55|24891.46|24771.46|10
1636113270000|2021-11-05 11:54:30|24890.8|24770.8|24888.42|24768.42|24890.97|24770.97|24888.1|24768.1|10
1636113280000|2021-11-05 11:54:40|24887.37|24767.37|24887.75|24767.75|24887.75|24767.75|24886.21|24766.21|10
1636113290000|2021-11-05 11:54:50|24889.61|24769.61|24895.04|24775.04|24896.15|24776.15|24889.61|24769.61|10
1636113300000|2021-11-05 11:55:00|24894.23|24774.23|24884.08|24764.08|24894.34|24774.34|24884.08|24764.08|10
1636113310000|2021-11-05 11:55:10|24883.46|24763.46|24881.82|24761.82|24884.72|24764.72|24879.97|24759.97|10
1636113320000|2021-11-05 11:55:20|24883.05|24763.05|24883.45|24763.45|24887.14|24767.14|24883.05|24763.05|10
1636113330000|2021-11-05 11:55:30|24883.16|24763.16|24879.81|24759.81|24883.16|24763.16|24879.64|24759.64|10
1636113340000|2021-11-05 11:55:40|24880.43|24760.43|24881.14|24761.14|24882.18|24762.18|24880.18|24760.18|9
1636113350000|2021-11-05 11:55:50|24880.94|24760.94|24876.1|24756.1|24881.47|24761.47|24876.1|24756.1|10
1636113360000|2021-11-05 11:56:00|24876.37|24756.37|24880.87|24760.87|24880.87|24760.87|24876.13|24756.13|10
1636113370000|2021-11-05 11:56:10|24884.01|24764.01|24887.85|24767.85|24887.85|24767.85|24881.32|24761.32|10
1636113380000|2021-11-05 11:56:20|24887.69|24767.69|24888.94|24768.94|24888.94|24768.94|24886.95|24766.95|10
1636113390000|2021-11-05 11:56:30|24888.64|24768.64|24889.64|24769.64|24889.9|24769.9|24888.64|24768.64|10
1636113400000|2021-11-05 11:56:40|24891.15|24771.15|24892.84|24772.84|24892.95|24772.95|24890.51|24770.51|9
1636113410000|2021-11-05 11:56:50|24893.15|24773.15|24893.77|24773.77|24894.45|24774.45|24892.76|24772.76|10
1636113420000|2021-11-05 11:57:00|24893.86|24773.86|24897.25|24777.25|24897.25|24777.25|24893.86|24773.86|9
1636113430000|2021-11-05 11:57:10|24897.16|24777.16|24900.73|24780.73|24900.73|24780.73|24896.86|24776.86|10
1636113440000|2021-11-05 11:57:20|24900.58|24780.58|24898.78|24778.78|24901.41|24781.41|24898.78|24778.78|10
1636113450000|2021-11-05 11:57:30|24899.24|24779.24|24896.53|24776.53|24899.24|24779.24|24896.53|24776.53|10
1636113460000|2021-11-05 11:57:40|24896.69|24776.69|24898.4|24778.4|24898.4|24778.4|24896.69|24776.69|9
1636113470000|2021-11-05 11:57:50|24899.1|24779.1|24898.62|24778.62|24899.67|24779.67|24898.62|24778.62|8
1636113480000|2021-11-05 11:58:00|24898.73|24778.73|24900.17|24780.17|24900.17|24780.17|24898.72|24778.72|10
1636113490000|2021-11-05 11:58:10|24900.51|24780.51|24900.4|24780.4|24901.72|24781.72|24899.43|24779.43|10
1636113500000|2021-11-05 11:58:20|24900.42|24780.42|24904.36|24784.36|24904.36|24784.36|24900.08|24780.08|10
1636113510000|2021-11-05 11:58:30|24904.09|24784.09|24906.91|24786.91|24907.07|24787.07|24901.68|24781.68|10
1636113520000|2021-11-05 11:58:40|24907.34|24787.34|24905.75|24785.75|24907.34|24787.34|24905.75|24785.75|10
1636113530000|2021-11-05 11:58:50|24905.74|24785.74|24907.77|24787.77|24909.07|24789.07|24905.74|24785.74|10
1636113540000|2021-11-05 11:59:00|24907.99|24787.99|24903.47|24783.47|24908.98|24788.98|24903.47|24783.47|10
1636113550000|2021-11-05 11:59:10|24902.79|24782.79|24899.7|24779.7|24902.79|24782.79|24899.01|24779.01|10
1636113560000|2021-11-05 11:59:20|24898.77|24778.77|24896.21|24776.21|24898.77|24778.77|24896.09|24776.09|9
1636113570000|2021-11-05 11:59:30|24896.31|24776.31|24902.63|24782.63|24902.63|24782.63|24894.4|24774.4|10
1636113580000|2021-11-05 11:59:40|24902.42|24782.42|24901.41|24781.41|24903.2|24783.2|24901.41|24781.41|10
1636113590000|2021-11-05 11:59:50|24902.29|24782.29|24903.11|24783.11|24903.11|24783.11|24901.6|24781.6|10
1636113600000|2021-11-05 12:00:00|24904.3|24784.3|24897.09|24777.09|24904.3|24784.3|24896.79|24776.79|10
1636113610000|2021-11-05 12:00:10|24895.92|24775.92|24885.35|24765.35|24895.92|24775.92|24885.35|24765.35|10
1636113620000|2021-11-05 12:00:20|24885.62|24765.62|24890.48|24770.48|24890.48|24770.48|24884.89|24764.89|10
1636113630000|2021-11-05 12:00:30|24887.99|24767.99|24888.91|24768.91|24890.7|24770.7|24887.99|24767.99|10
1636113640000|2021-11-05 12:00:40|24886.99|24766.99|24883.28|24763.28|24886.99|24766.99|24883.28|24763.28|10
1636113650000|2021-11-05 12:00:50|24883.31|24763.31|24882.8|24762.8|24883.31|24763.31|24880.12|24760.12|10
1636113660000|2021-11-05 12:01:00|24883.26|24763.26|24886.84|24766.84|24886.84|24766.84|24883.26|24763.26|10
1636113670000|2021-11-05 12:01:10|24886.45|24766.45|24889.07|24769.07|24889.07|24769.07|24886.45|24766.45|10
1636113680000|2021-11-05 12:01:20|24888.8|24768.8|24890.34|24770.34|24890.52|24770.52|24888.35|24768.35|10
1636113690000|2021-11-05 12:01:30|24888.71|24768.71|24887.27|24767.27|24889.07|24769.07|24887.27|24767.27|10
1636113700000|2021-11-05 12:01:40|24887.04|24767.04|24888.01|24768.01|24888.67|24768.67|24887.04|24767.04|10
1636113710000|2021-11-05 12:01:50|24888.1|24768.1|24896.22|24776.22|24896.22|24776.22|24888.1|24768.1|10
1636113720000|2021-11-05 12:02:00|24897.72|24777.72|24901.75|24781.75|24901.76|24781.76|24897.72|24777.72|10
1636113730000|2021-11-05 12:02:10|24902.37|24782.37|24906.1|24786.1|24906.1|24786.1|24902.37|24782.37|10
1636113740000|2021-11-05 12:02:20|24905.72|24785.72|24906.91|24786.91|24907.69|24787.69|24905.19|24785.19|10
1636113750000|2021-11-05 12:02:30|24907.68|24787.68|24915.9|24795.9|24915.9|24795.9|24907.68|24787.68|10
1636113760000|2021-11-05 12:02:40|24916.18|24796.18|24918.73|24798.73|24918.74|24798.74|24915.9|24795.9|10
1636113770000|2021-11-05 12:02:50|24919.12|24799.12|24919.21|24799.21|24919.45|24799.45|24917.63|24797.63|10
1636113780000|2021-11-05 12:03:00|24919.46|24799.46|24922.58|24802.58|24922.58|24802.58|24919.46|24799.46|10
1636113790000|2021-11-05 12:03:10|24923.11|24803.11|24926.63|24806.63|24926.63|24806.63|24923.11|24803.11|10
1636113800000|2021-11-05 12:03:20|24927.27|24807.27|24928.89|24808.89|24928.89|24808.89|24927.27|24807.27|10
1636113810000|2021-11-05 12:03:30|24929.63|24809.63|24927.08|24807.08|24929.98|24809.98|24927.08|24807.08|10
1636113820000|2021-11-05 12:03:40|24927.17|24807.17|24918.92|24798.92|24927.17|24807.17|24918.92|24798.92|10
1636113830000|2021-11-05 12:03:50|24918.62|24798.62|24913.82|24793.82|24918.76|24798.76|24913.82|24793.82|10
1636113840000|2021-11-05 12:04:00|24912.51|24792.51|24911.46|24791.46|24913.42|24793.42|24911.46|24791.46|10
1636113850000|2021-11-05 12:04:10|24911.2|24791.2|24911.02|24791.02|24912.17|24792.17|24909.12|24789.12|10
1636113860000|2021-11-05 12:04:20|24911.84|24791.84|24912.23|24792.23|24913.79|24793.79|24911.09|24791.09|10
1636113870000|2021-11-05 12:04:30|24912.22|24792.22|24912.17|24792.17|24913.66|24793.66|24911.55|24791.55|10
1636113880000|2021-11-05 12:04:40|24912.28|24792.28|24912.13|24792.13|24912.28|24792.28|24911.53|24791.53|10
1636113890000|2021-11-05 12:04:50|24912.21|24792.21|24913.96|24793.96|24914.16|24794.16|24912.21|24792.21|10
1636113900000|2021-11-05 12:05:00|24915.13|24795.13|24916.69|24796.69|24917.61|24797.61|24915.13|24795.13|10
1636113910000|2021-11-05 12:05:10|24916.37|24796.37|24919.84|24799.84|24919.92|24799.92|24916.37|24796.37|10
1636113920000|2021-11-05 12:05:20|24919.45|24799.45|24922.29|24802.29|24923.09|24803.09|24919.45|24799.45|10
1636113930000|2021-11-05 12:05:30|24923.54|24803.54|24924.18|24804.18|24924.36|24804.36|24922.87|24802.87|10
1636113940000|2021-11-05 12:05:40|24923.82|24803.82|24924.43|24804.43|24925.14|24805.14|24923.64|24803.64|9
1636113950000|2021-11-05 12:05:50|24923.94|24803.94|24924.36|24804.36|24924.81|24804.81|24923.6|24803.6|10
1636113960000|2021-11-05 12:06:00|24923.68|24803.68|24923|24803|24924.74|24804.74|24922.98|24802.98|10
1636113970000|2021-11-05 12:06:10|24925.21|24805.21|24924.17|24804.17|24925.21|24805.21|24923.78|24803.78|9
1636113980000|2021-11-05 12:06:20|24924.07|24804.07|24921.51|24801.51|24925.42|24805.42|24921.51|24801.51|10
1636113990000|2021-11-05 12:06:30|24920.74|24800.74|24921.48|24801.48|24922.3|24802.3|24920.74|24800.74|10
1636114000000|2021-11-05 12:06:40|24921.23|24801.23|24922.41|24802.41|24922.87|24802.87|24920.94|24800.94|10
1636114010000|2021-11-05 12:06:50|24921.97|24801.97|24920.74|24800.74|24922.2|24802.2|24920.74|24800.74|10
1636114020000|2021-11-05 12:07:00|24920.78|24800.78|24915.74|24795.74|24920.78|24800.78|24915.65|24795.65|10
1636114030000|2021-11-05 12:07:10|24915.75|24795.75|24916.5|24796.5|24917.3|24797.3|24915.2|24795.2|10
1636114040000|2021-11-05 12:07:20|24916.06|24796.06|24915.64|24795.64|24916.09|24796.09|24914.64|24794.64|10
1636114050000|2021-11-05 12:07:30|24915.16|24795.16|24914.58|24794.58|24915.93|24795.93|24914.1|24794.1|10
1636114060000|2021-11-05 12:07:40|24915.25|24795.25|24917.24|24797.24|24917.24|24797.24|24915.25|24795.25|10
1636114070000|2021-11-05 12:07:50|24917.23|24797.23|24917.15|24797.15|24917.44|24797.44|24916.32|24796.32|9
1636114080000|2021-11-05 12:08:00|24917.38|24797.38|24916.03|24796.03|24917.4|24797.4|24916.03|24796.03|10
1636114090000|2021-11-05 12:08:10|24916.01|24796.01|24915.17|24795.17|24916.81|24796.81|24915.17|24795.17|10
1636114100000|2021-11-05 12:08:20|24914.43|24794.43|24914.52|24794.52|24915.28|24795.28|24913.77|24793.77|10
1636114110000|2021-11-05 12:08:30|24914.68|24794.68|24916.34|24796.34|24916.64|24796.64|24914.64|24794.64|10
1636114120000|2021-11-05 12:08:40|24916.16|24796.16|24915.78|24795.78|24916.58|24796.58|24915.78|24795.78|10
1636114130000|2021-11-05 12:08:50|24916.01|24796.01|24915.92|24795.92|24916.04|24796.04|24915.59|24795.59|10
1636114140000|2021-11-05 12:09:00|24914.35|24794.35|24913.94|24793.94|24914.67|24794.67|24912.31|24792.31|9
1636114150000|2021-11-05 12:09:10|24914.38|24794.38|24913.22|24793.22|24914.61|24794.61|24912.62|24792.62|8
1636114160000|2021-11-05 12:09:20|24913.3|24793.3|24909.97|24789.97|24913.3|24793.3|24909.76|24789.76|10
1636114170000|2021-11-05 12:09:30|24911.32|24791.32|24914.62|24794.62|24914.62|24794.62|24910.13|24790.13|10
1636114180000|2021-11-05 12:09:40|24915.97|24795.97|24916.98|24796.98|24916.98|24796.98|24914.32|24794.32|10
1636114190000|2021-11-05 12:09:50|24917.59|24797.59|24919.24|24799.24|24919.44|24799.44|24916.21|24796.21|10
1636114200000|2021-11-05 12:10:00|24919.2|24799.2|24918.86|24798.86|24919.2|24799.2|24917.43|24797.43|10
1636114210000|2021-11-05 12:10:10|24916.27|24796.27|24918|24798|24918|24798|24916.1|24796.1|9
1636114220000|2021-11-05 12:10:20|24917.73|24797.73|24916.42|24796.42|24917.73|24797.73|24916.41|24796.41|10
1636114230000|2021-11-05 12:10:30|24916.78|24796.78|24914.43|24794.43|24916.99|24796.99|24914.43|24794.43|9
1636114240000|2021-11-05 12:10:40|24914.92|24794.92|24914.94|24794.94|24916.47|24796.47|24914.92|24794.92|10
1636114250000|2021-11-05 12:10:50|24916.14|24796.14|24915.59|24795.59|24916.45|24796.45|24915.41|24795.41|9
1636114260000|2021-11-05 12:11:00|24915.64|24795.64|24916.97|24796.97|24916.97|24796.97|24915.14|24795.14|10
1636114270000|2021-11-05 12:11:10|24917.23|24797.23|24917.87|24797.87|24917.87|24797.87|24916.95|24796.95|10
1636114280000|2021-11-05 12:11:20|24917.94|24797.94|24919.39|24799.39|24919.39|24799.39|24917.76|24797.76|10
1636114290000|2021-11-05 12:11:30|24921.55|24801.55|24926.81|24806.81|24926.81|24806.81|24921.55|24801.55|10
1636114300000|2021-11-05 12:11:40|24928.11|24808.11|24930.17|24810.17|24932.24|24812.24|24928.11|24808.11|10
1636114310000|2021-11-05 12:11:50|24930.04|24810.04|24932.84|24812.84|24933.15|24813.15|24930.04|24810.04|10
1636114320000|2021-11-05 12:12:00|24933.34|24813.34|24935.26|24815.26|24936.39|24816.39|24933.34|24813.34|10
1636114330000|2021-11-05 12:12:10|24935.9|24815.9|24937.34|24817.34|24937.34|24817.34|24935.83|24815.83|10
1636114340000|2021-11-05 12:12:20|24937.24|24817.24|24942.04|24822.04|24942.04|24822.04|24937.24|24817.24|10
1636114350000|2021-11-05 12:12:30|24941.81|24821.81|24943.7|24823.7|24943.7|24823.7|24941.26|24821.26|9
1636114360000|2021-11-05 12:12:40|24943.81|24823.81|24939.49|24819.49|24943.83|24823.83|24939.49|24819.49|9
1636114370000|2021-11-05 12:12:50|24939.13|24819.13|24942.78|24822.78|24942.78|24822.78|24939.13|24819.13|10
1636114380000|2021-11-05 12:13:00|24942.99|24822.99|24943.22|24823.22|24943.73|24823.73|24942.96|24822.96|9
1636114390000|2021-11-05 12:13:10|24944.19|24824.19|24950.42|24830.42|24950.53|24830.53|24944.19|24824.19|10
1636114400000|2021-11-05 12:13:20|24950.6|24830.6|24951.44|24831.44|24951.44|24831.44|24949.88|24829.88|10
1636114410000|2021-11-05 12:13:30|24951.83|24831.83|24957.59|24837.59|24957.59|24837.59|24951.83|24831.83|10
1636114420000|2021-11-05 12:13:40|24958.43|24838.43|24961.58|24841.58|24961.58|24841.58|24958.25|24838.25|10
1636114430000|2021-11-05 12:13:50|24962.7|24842.7|24967.25|24847.25|24967.25|24847.25|24962.7|24842.7|10
1636114440000|2021-11-05 12:14:00|24967.36|24847.36|24967.86|24847.86|24967.92|24847.92|24967.05|24847.05|10
1636114450000|2021-11-05 12:14:10|24968.1|24848.1|24969.07|24849.07|24969.07|24849.07|24967.59|24847.59|10
1636114460000|2021-11-05 12:14:20|24970.32|24850.32|24969.07|24849.07|24971.34|24851.34|24969.05|24849.05|10
1636114470000|2021-11-05 12:14:30|24968.97|24848.97|24973.91|24853.91|24973.91|24853.91|24968.14|24848.14|10
1636114480000|2021-11-05 12:14:40|24973.65|24853.65|24969.84|24849.84|24973.73|24853.73|24969.42|24849.42|10
1636114490000|2021-11-05 12:14:50|24969.75|24849.75|24970.24|24850.24|24970.6|24850.6|24969.39|24849.39|10
1636114500000|2021-11-05 12:15:00|24969.55|24849.55|24964.85|24844.85|24969.55|24849.55|24964.85|24844.85|10
1636114510000|2021-11-05 12:15:10|24964.49|24844.49|24957.96|24837.96|24964.49|24844.49|24957.96|24837.96|10
1636114520000|2021-11-05 12:15:20|24959.18|24839.18|24958.17|24838.17|24959.18|24839.18|24958.05|24838.05|10
1636114530000|2021-11-05 12:15:30|24958.12|24838.12|24956.26|24836.26|24958.31|24838.31|24955.89|24835.89|10
1636114540000|2021-11-05 12:15:40|24956.42|24836.42|24955.28|24835.28|24956.74|24836.74|24954.95|24834.95|10
1636114550000|2021-11-05 12:15:50|24954.38|24834.38|24952.8|24832.8|24954.38|24834.38|24951.92|24831.92|10
1636114560000|2021-11-05 12:16:00|24952.52|24832.52|24953.28|24833.28|24954.19|24834.19|24952.52|24832.52|10
1636114570000|2021-11-05 12:16:10|24949.49|24829.49|24942.35|24822.35|24949.49|24829.49|24942.35|24822.35|10
1636114580000|2021-11-05 12:16:20|24942.58|24822.58|24940.41|24820.41|24942.58|24822.58|24940.41|24820.41|10
1636114590000|2021-11-05 12:16:30|24938.62|24818.62|24934.43|24814.43|24938.62|24818.62|24934.43|24814.43|10
1636114600000|2021-11-05 12:16:40|24934.31|24814.31|24930.19|24810.19|24934.31|24814.31|24929.22|24809.22|10
1636114610000|2021-11-05 12:16:50|24930.66|24810.66|24931.11|24811.11|24932.1|24812.1|24930.47|24810.47|10
1636114620000|2021-11-05 12:17:00|24931.3|24811.3|24932.61|24812.61|24933.01|24813.01|24931.3|24811.3|10
1636114630000|2021-11-05 12:17:10|24932.41|24812.41|24929.23|24809.23|24932.41|24812.41|24929.23|24809.23|10
1636114640000|2021-11-05 12:17:20|24928.97|24808.97|24927.65|24807.65|24929.74|24809.74|24927.65|24807.65|9
1636114650000|2021-11-05 12:17:30|24927.55|24807.55|24918.47|24798.47|24927.55|24807.55|24918.47|24798.47|10
1636114660000|2021-11-05 12:17:40|24919.16|24799.16|24920.53|24800.53|24920.93|24800.93|24919.16|24799.16|10
1636114670000|2021-11-05 12:17:50|24920.54|24800.54|24921.13|24801.13|24922.58|24802.58|24920.54|24800.54|10
1636114680000|2021-11-05 12:18:00|24920.78|24800.78|24918.5|24798.5|24920.78|24800.78|24915.92|24795.92|10
1636114690000|2021-11-05 12:18:10|24917.67|24797.67|24916.47|24796.47|24917.91|24797.91|24915.3|24795.3|10
1636114700000|2021-11-05 12:18:20|24916.93|24796.93|24918.32|24798.32|24918.32|24798.32|24916.51|24796.51|9
1636114710000|2021-11-05 12:18:30|24918.83|24798.83|24918.49|24798.49|24918.83|24798.83|24917.36|24797.36|7
1636114720000|2021-11-05 12:18:40|24918.58|24798.58|24919.87|24799.87|24919.87|24799.87|24918.04|24798.04|10
1636114730000|2021-11-05 12:18:50|24919.02|24799.02|24917.52|24797.52|24919.11|24799.11|24917.24|24797.24|9
1636114740000|2021-11-05 12:19:00|24917.03|24797.03|24913.38|24793.38|24917.64|24797.64|24913.38|24793.38|9
1636114750000|2021-11-05 12:19:10|24913.87|24793.87|24914.2|24794.2|24914.32|24794.32|24912.7|24792.7|10
1636114760000|2021-11-05 12:19:20|24914.85|24794.85|24916.3|24796.3|24916.3|24796.3|24914.85|24794.85|10
1636114770000|2021-11-05 12:19:30|24917.25|24797.25|24929.35|24809.35|24929.35|24809.35|24917.25|24797.25|10
1636114780000|2021-11-05 12:19:40|24930.3|24810.3|24937.03|24817.03|24937.03|24817.03|24930.3|24810.3|10
1636114790000|2021-11-05 12:19:50|24937.04|24817.04|24939.92|24819.92|24939.92|24819.92|24937.04|24817.04|10
1636114800000|2021-11-05 12:20:00|24939.77|24819.77|24940.99|24820.99|24941.84|24821.84|24939.64|24819.64|9
1636114810000|2021-11-05 12:20:10|24939.51|24819.51|24936.59|24816.59|24940.33|24820.33|24935.89|24815.89|10
1636114820000|2021-11-05 12:20:20|24936.15|24816.15|24932.35|24812.35|24936.56|24816.56|24932.35|24812.35|10
1636114830000|2021-11-05 12:20:30|24930.54|24810.54|24926.8|24806.8|24930.54|24810.54|24926.43|24806.43|10
1636114840000|2021-11-05 12:20:40|24928.3|24808.3|24931.33|24811.33|24931.33|24811.33|24928.07|24808.07|10
1636114850000|2021-11-05 12:20:50|24930.89|24810.89|24932.07|24812.07|24932.23|24812.23|24929.95|24809.95|9
1636114860000|2021-11-05 12:21:00|24932.47|24812.47|24929.84|24809.84|24933.06|24813.06|24928.31|24808.31|9
1636114870000|2021-11-05 12:21:10|24930.25|24810.25|24934|24814|24934|24814|24930.25|24810.25|10
1636114880000|2021-11-05 12:21:20|24934.34|24814.34|24934.23|24814.23|24934.37|24814.37|24933.75|24813.75|10
1636114890000|2021-11-05 12:21:30|24933.39|24813.39|24936.61|24816.61|24936.61|24816.61|24933.39|24813.39|10
1636114900000|2021-11-05 12:21:40|24936.82|24816.82|24936.65|24816.65|24937.16|24817.16|24936.65|24816.65|10
1636114910000|2021-11-05 12:21:50|24936.89|24816.89|24936.19|24816.19|24937.16|24817.16|24935.53|24815.53|10
1636114920000|2021-11-05 12:22:00|24936.16|24816.16|24937.56|24817.56|24937.82|24817.82|24935.99|24815.99|10
1636114930000|2021-11-05 12:22:10|24936.48|24816.48|24935.47|24815.47|24936.54|24816.54|24935.34|24815.34|10
1636114940000|2021-11-05 12:22:20|24935.18|24815.18|24936.92|24816.92|24936.92|24816.92|24934.8|24814.8|10
1636114950000|2021-11-05 12:22:30|24936.29|24816.29|24938.54|24818.54|24938.66|24818.66|24935.57|24815.57|10
1636114960000|2021-11-05 12:22:40|24938.77|24818.77|24942.39|24822.39|24942.39|24822.39|24938.77|24818.77|10
1636114970000|2021-11-05 12:22:50|24942.18|24822.18|24941.74|24821.74|24942.26|24822.26|24941.19|24821.19|9
1636114980000|2021-11-05 12:23:00|24941.64|24821.64|24943.75|24823.75|24943.75|24823.75|24941.64|24821.64|10
1636114990000|2021-11-05 12:23:10|24943.28|24823.28|24943.57|24823.57|24944.07|24824.07|24943.28|24823.28|10
1636115000000|2021-11-05 12:23:20|24942.58|24822.58|24941.07|24821.07|24942.74|24822.74|24940.58|24820.58|10
1636115010000|2021-11-05 12:23:30|24942.07|24822.07|24942.94|24822.94|24943.23|24823.23|24941.31|24821.31|9
1636115020000|2021-11-05 12:23:40|24941.96|24821.96|24940.59|24820.59|24941.96|24821.96|24940.59|24820.59|10
1636115030000|2021-11-05 12:23:50|24940.57|24820.57|24938.64|24818.64|24940.62|24820.62|24938.05|24818.05|10
1636115040000|2021-11-05 12:24:00|24937.82|24817.82|24937.63|24817.63|24937.82|24817.82|24936.27|24816.27|10
1636115050000|2021-11-05 12:24:10|24937.48|24817.48|24935.01|24815.01|24937.85|24817.85|24933.1|24813.1|10
1636115060000|2021-11-05 12:24:20|24934.44|24814.44|24933.28|24813.28|24934.44|24814.44|24931.53|24811.53|10
1636115070000|2021-11-05 12:24:30|24933.12|24813.12|24931.48|24811.48|24933.12|24813.12|24930.77|24810.77|10
1636115080000|2021-11-05 12:24:40|24931.53|24811.53|24932.06|24812.06|24932.15|24812.15|24930.88|24810.88|10
1636115090000|2021-11-05 12:24:50|24930.96|24810.96|24930.4|24810.4|24931.23|24811.23|24930.4|24810.4|10
1636115100000|2021-11-05 12:25:00|24930|24810|24930.37|24810.37|24930.37|24810.37|24927.54|24807.54|10
1636115110000|2021-11-05 12:25:10|24931.46|24811.46|24931.47|24811.47|24932.55|24812.55|24931.46|24811.46|9
1636115120000|2021-11-05 12:25:20|24930.65|24810.65|24932.65|24812.65|24932.65|24812.65|24930.65|24810.65|10
1636115130000|2021-11-05 12:25:30|24933.91|24813.91|24934.29|24814.29|24934.62|24814.62|24933.73|24813.73|9
1636115140000|2021-11-05 12:25:40|24934.66|24814.66|24935.35|24815.35|24936.42|24816.42|24934.08|24814.08|10
1636115150000|2021-11-05 12:25:50|24935.23|24815.23|24935.63|24815.63|24935.67|24815.67|24934.44|24814.44|10
1636115160000|2021-11-05 12:26:00|24934.16|24814.16|24932.58|24812.58|24934.16|24814.16|24931.83|24811.83|10
1636115170000|2021-11-05 12:26:10|24931.63|24811.63|24931.46|24811.46|24932.04|24812.04|24930.95|24810.95|9
1636115180000|2021-11-05 12:26:20|24932.85|24812.85|24932.12|24812.12|24933.36|24813.36|24932.07|24812.07|10
1636115190000|2021-11-05 12:26:30|24933.03|24813.03|24935.46|24815.46|24935.46|24815.46|24931.77|24811.77|10
1636115200000|2021-11-05 12:26:40|24934.37|24814.37|24930.85|24810.85|24934.84|24814.84|24930.85|24810.85|10
1636115210000|2021-11-05 12:26:50|24931.85|24811.85|24935.59|24815.59|24935.62|24815.62|24931.82|24811.82|10
1636115220000|2021-11-05 12:27:00|24934.2|24814.2|24933.07|24813.07|24934.2|24814.2|24932.09|24812.09|10
1636115230000|2021-11-05 12:27:10|24933.95|24813.95|24933.34|24813.34|24934.69|24814.69|24933.34|24813.34|10
1636115240000|2021-11-05 12:27:20|24933.67|24813.67|24931.42|24811.42|24933.79|24813.79|24931.42|24811.42|9
1636115250000|2021-11-05 12:27:30|24931.77|24811.77|24931.82|24811.82|24932.08|24812.08|24930.59|24810.59|9
1636115260000|2021-11-05 12:27:40|24931.72|24811.72|24931.83|24811.83|24933.16|24813.16|24931.57|24811.57|10
1636115270000|2021-11-05 12:27:50|24931.33|24811.33|24932.31|24812.31|24933.21|24813.21|24931.33|24811.33|10
1636115280000|2021-11-05 12:28:00|24932.3|24812.3|24931.6|24811.6|24933.52|24813.52|24931.6|24811.6|10
1636115290000|2021-11-05 12:28:10|24932|24812|24932.41|24812.41|24932.63|24812.63|24931.53|24811.53|10
1636115300000|2021-11-05 12:28:20|24931.63|24811.63|24924.54|24804.54|24931.63|24811.63|24924.54|24804.54|10
1636115310000|2021-11-05 12:28:30|24924.45|24804.45|24921.41|24801.41|24924.45|24804.45|24921.41|24801.41|10
1636115320000|2021-11-05 12:28:40|24919.91|24799.91|24916.01|24796.01|24920.26|24800.26|24915.99|24795.99|10
1636115330000|2021-11-05 12:28:50|24915.02|24795.02|24913.42|24793.42|24915.53|24795.53|24913.15|24793.15|10
1636115340000|2021-11-05 12:29:00|24913.32|24793.32|24905.33|24785.33|24914.11|24794.11|24905.33|24785.33|10
1636115350000|2021-11-05 12:29:10|24905.35|24785.35|24904.24|24784.24|24906.11|24786.11|24904.24|24784.24|10
1636115360000|2021-11-05 12:29:20|24904.89|24784.89|24903|24783|24905.11|24785.11|24901.55|24781.55|9
1636115370000|2021-11-05 12:29:30|24903.06|24783.06|24903.57|24783.57|24903.6|24783.6|24901.51|24781.51|10
1636115380000|2021-11-05 12:29:40|24903.34|24783.34|24898.08|24778.08|24903.34|24783.34|24898.08|24778.08|10
1636115390000|2021-11-05 12:29:50|24898.11|24778.11|24898.66|24778.66|24899.89|24779.89|24898.11|24778.11|9
1636115400000|2021-11-05 12:30:00|24899.04|24779.04|24899.08|24779.08|24899.19|24779.19|24898.65|24778.65|10
1636115410000|2021-11-05 12:30:10|24898.73|24778.73|24897.94|24777.94|24899.09|24779.09|24897.94|24777.94|10
1636115420000|2021-11-05 12:30:20|24898.24|24778.24|24888.39|24768.39|24898.24|24778.24|24888.39|24768.39|10
1636115430000|2021-11-05 12:30:30|24887|24767|24888.38|24768.38|24888.38|24768.38|24886.36|24766.36|9
1636115440000|2021-11-05 12:30:40|24888.76|24768.76|24890.31|24770.31|24890.31|24770.31|24887.69|24767.69|9
1636115450000|2021-11-05 12:30:50|24895.59|24775.59|24907.48|24787.48|24907.73|24787.73|24895.59|24775.59|10
1636115460000|2021-11-05 12:31:00|24907.97|24787.97|24904.95|24784.95|24908.49|24788.49|24904.77|24784.77|10
1636115470000|2021-11-05 12:31:10|24904.1|24784.1|24907.68|24787.68|24908.78|24788.78|24904.1|24784.1|10
1636115480000|2021-11-05 12:31:20|24907.39|24787.39|24905.24|24785.24|24907.39|24787.39|24904.96|24784.96|10
1636115490000|2021-11-05 12:31:30|24906.58|24786.58|24897.37|24777.37|24906.58|24786.58|24897.37|24777.37|10
1636115500000|2021-11-05 12:31:40|24896.85|24776.85|24895.28|24775.28|24896.85|24776.85|24895.12|24775.12|10
1636115510000|2021-11-05 12:31:50|24895.58|24775.58|24892.49|24772.49|24895.58|24775.58|24892.49|24772.49|10
1636115520000|2021-11-05 12:32:00|24890.61|24770.61|24885.64|24765.64|24890.61|24770.61|24885.64|24765.64|10
1636115530000|2021-11-05 12:32:10|24884.85|24764.85|24869.03|24749.03|24884.85|24764.85|24868.59|24748.59|10
1636115540000|2021-11-05 12:32:20|24866.49|24746.49|24874.69|24754.69|24874.69|24754.69|24866.49|24746.49|10
1636115550000|2021-11-05 12:32:30|24876.49|24756.49|24878.4|24758.4|24878.4|24758.4|24876.02|24756.02|10
1636115560000|2021-11-05 12:32:40|24878.73|24758.73|24884.84|24764.84|24885.83|24765.83|24878.41|24758.41|10
1636115570000|2021-11-05 12:32:50|24888.93|24768.93|24908.14|24788.14|24909.09|24789.09|24888.93|24768.93|10
1636115580000|2021-11-05 12:33:00|24912.57|24792.57|24922.84|24802.84|24922.84|24802.84|24912.57|24792.57|10
1636115590000|2021-11-05 12:33:10|24923.59|24803.59|24931.75|24811.75|24931.75|24811.75|24923.47|24803.47|10
1636115600000|2021-11-05 12:33:20|24931.43|24811.43|24937.18|24817.18|24937.18|24817.18|24931.43|24811.43|10
1636115610000|2021-11-05 12:33:30|24939.18|24819.18|24941|24821|24941.45|24821.45|24938.23|24818.23|9
1636115620000|2021-11-05 12:33:40|24941.04|24821.04|24946.83|24826.83|24947.03|24827.03|24939.82|24819.82|10
1636115630000|2021-11-05 12:33:50|24947.81|24827.81|24957.19|24837.19|24957.19|24837.19|24947.81|24827.81|10
1636115640000|2021-11-05 12:34:00|24956.99|24836.99|24955.88|24835.88|24957.4|24837.4|24955.41|24835.41|10
1636115650000|2021-11-05 12:34:10|24957.49|24837.49|24955.77|24835.77|24957.69|24837.69|24955.7|24835.7|10
1636115660000|2021-11-05 12:34:20|24956.02|24836.02|24955.59|24835.59|24956.49|24836.49|24954.03|24834.03|10
1636115670000|2021-11-05 12:34:30|24958.02|24838.02|24955.38|24835.38|24958.02|24838.02|24955.37|24835.37|10
1636115680000|2021-11-05 12:34:40|24955.42|24835.42|24956.46|24836.46|24956.54|24836.54|24955.42|24835.42|10
1636115690000|2021-11-05 12:34:50|24957.25|24837.25|24963.08|24843.08|24963.08|24843.08|24957.25|24837.25|10
1636115700000|2021-11-05 12:35:00|24962.78|24842.78|24966.11|24846.11|24966.11|24846.11|24962.78|24842.78|10
1636115710000|2021-11-05 12:35:10|24966.24|24846.24|24968.08|24848.08|24968.56|24848.56|24965.84|24845.84|10
1636115720000|2021-11-05 12:35:20|24969.35|24849.35|24972.81|24852.81|24972.81|24852.81|24969.35|24849.35|10
1636115730000|2021-11-05 12:35:30|24973.53|24853.53|24976.63|24856.63|24976.63|24856.63|24973.53|24853.53|10
1636115740000|2021-11-05 12:35:40|24976.57|24856.57|24977.32|24857.32|24977.55|24857.55|24976.57|24856.57|10
1636115750000|2021-11-05 12:35:50|24977.31|24857.31|24976.12|24856.12|24977.55|24857.55|24976.12|24856.12|10
1636115760000|2021-11-05 12:36:00|24976.48|24856.48|24977.22|24857.22|24977.3|24857.3|24975.46|24855.46|9
1636115770000|2021-11-05 12:36:10|24977.58|24857.58|24979.58|24859.58|24980.11|24860.11|24977.58|24857.58|10
1636115780000|2021-11-05 12:36:20|24979.41|24859.41|24981.72|24861.72|24981.74|24861.74|24979.41|24859.41|10
1636115790000|2021-11-05 12:36:30|24981.77|24861.77|24982.39|24862.39|24982.8|24862.8|24981.51|24861.51|10
1636115800000|2021-11-05 12:36:40|24983.51|24863.51|24985.24|24865.24|24986.35|24866.35|24983.51|24863.51|10
1636115810000|2021-11-05 12:36:50|24985.87|24865.87|24987.93|24867.93|24987.93|24867.93|24985.87|24865.87|10
1636115820000|2021-11-05 12:37:00|24988.56|24868.56|24989.32|24869.32|24989.95|24869.95|24987.7|24867.7|10
1636115830000|2021-11-05 12:37:10|24989.71|24869.71|24994.53|24874.53|24995.07|24875.07|24989.71|24869.71|10
1636115840000|2021-11-05 12:37:20|24994.97|24874.97|24994.14|24874.14|24994.97|24874.97|24993.87|24873.87|10
1636115850000|2021-11-05 12:37:30|24994.3|24874.3|24994.22|24874.22|24994.3|24874.3|24992.33|24872.33|10
1636115860000|2021-11-05 12:37:40|24993.56|24873.56|24995.45|24875.45|24996.14|24876.14|24993.56|24873.56|10
1636115870000|2021-11-05 12:37:50|24995.74|24875.74|24993.98|24873.98|24995.74|24875.74|24993.57|24873.57|9
1636115880000|2021-11-05 12:38:00|24993.34|24873.34|24995.07|24875.07|24995.07|24875.07|24993.34|24873.34|10
1636115890000|2021-11-05 12:38:10|24994.27|24874.27|24995.62|24875.62|24996.31|24876.31|24994.25|24874.25|10
1636115900000|2021-11-05 12:38:20|24996.3|24876.3|25000.52|24880.52|25000.52|24880.52|24996.3|24876.3|10
1636115910000|2021-11-05 12:38:30|25000.33|24880.33|25000.49|24880.49|25000.56|24880.56|24999.55|24879.55|10
1636115920000|2021-11-05 12:38:40|25000.44|24880.44|24999.85|24879.85|25001.11|24881.11|24999.85|24879.85|10
1636115930000|2021-11-05 12:38:50|25001.1|24881.1|25004.49|24884.49|25004.49|24884.49|25000.13|24880.13|10
1636115940000|2021-11-05 12:39:00|25004.6|24884.6|25002.03|24882.03|25004.6|24884.6|25002.03|24882.03|10
1636115950000|2021-11-05 12:39:10|25001.48|24881.48|24999.8|24879.8|25001.48|24881.48|24998.89|24878.89|10
1636115960000|2021-11-05 12:39:20|24999.72|24879.72|24999.37|24879.37|25000.94|24880.94|24998.9|24878.9|10
1636115970000|2021-11-05 12:39:30|24999.21|24879.21|24997.41|24877.41|24999.21|24879.21|24996.3|24876.3|10
1636115980000|2021-11-05 12:39:40|24997.88|24877.88|24997.95|24877.95|24999.4|24879.4|24997.71|24877.71|10
1636115990000|2021-11-05 12:39:50|24996.38|24876.38|24992.01|24872.01|24996.38|24876.38|24992.01|24872.01|10
1636116000000|2021-11-05 12:40:00|24991.04|24871.04|24988.02|24868.02|24991.04|24871.04|24986.9|24866.9|10
1636116010000|2021-11-05 12:40:10|24986.99|24866.99|24982.82|24862.82|24986.99|24866.99|24982.82|24862.82|10
1636116020000|2021-11-05 12:40:20|24982.33|24862.33|24979.79|24859.79|24982.33|24862.33|24979.79|24859.79|9
1636116030000|2021-11-05 12:40:30|24979.33|24859.33|24970.64|24850.64|24979.47|24859.47|24970.64|24850.64|10
1636116040000|2021-11-05 12:40:40|24967.73|24847.73|24957.5|24837.5|24967.73|24847.73|24956.29|24836.29|10
1636116050000|2021-11-05 12:40:50|24957.18|24837.18|24954.56|24834.56|24957.46|24837.46|24954.56|24834.56|10
1636116060000|2021-11-05 12:41:00|24953.99|24833.99|24953.39|24833.39|24955.38|24835.38|24952.93|24832.93|10
1636116070000|2021-11-05 12:41:10|24953.3|24833.3|24954.99|24834.99|24955.65|24835.65|24953.13|24833.13|10
1636116080000|2021-11-05 12:41:20|24955.07|24835.07|24952.35|24832.35|24955.12|24835.12|24952.35|24832.35|10
1636116090000|2021-11-05 12:41:30|24952.06|24832.06|24947.83|24827.83|24952.06|24832.06|24947.83|24827.83|10
1636116100000|2021-11-05 12:41:40|24947.17|24827.17|24944.63|24824.63|24947.17|24827.17|24944.57|24824.57|10
1636116110000|2021-11-05 12:41:50|24944.22|24824.22|24943.55|24823.55|24944.22|24824.22|24943.5|24823.5|10
1636116120000|2021-11-05 12:42:00|24943.62|24823.62|24940.52|24820.52|24943.93|24823.93|24940.28|24820.28|10
1636116130000|2021-11-05 12:42:10|24940.5|24820.5|24945.05|24825.05|24945.17|24825.17|24940.5|24820.5|10
1636116140000|2021-11-05 12:42:20|24944.3|24824.3|24942.32|24822.32|24945.62|24825.62|24942.32|24822.32|10
1636116150000|2021-11-05 12:42:30|24942.04|24822.04|24943.37|24823.37|24943.37|24823.37|24939.71|24819.71|10
1636116160000|2021-11-05 12:42:40|24943.17|24823.17|24942.12|24822.12|24943.17|24823.17|24941.83|24821.83|10
1636116170000|2021-11-05 12:42:50|24941.94|24821.94|24939|24819|24941.94|24821.94|24938.83|24818.83|10
1636116180000|2021-11-05 12:43:00|24938.42|24818.42|24935.14|24815.14|24938.42|24818.42|24934.64|24814.64|10
1636116190000|2021-11-05 12:43:10|24934.72|24814.72|24931.13|24811.13|24934.72|24814.72|24928.81|24808.81|10
1636116200000|2021-11-05 12:43:20|24930.07|24810.07|24929.32|24809.32|24930.07|24810.07|24929.24|24809.24|10
1636116210000|2021-11-05 12:43:30|24928.56|24808.56|24925.26|24805.26|24928.56|24808.56|24925.09|24805.09|9
1636116220000|2021-11-05 12:43:40|24924.92|24804.92|24922.31|24802.31|24925.11|24805.11|24921.84|24801.84|10
1636116230000|2021-11-05 12:43:50|24921.71|24801.71|24919.78|24799.78|24921.71|24801.71|24918.9|24798.9|10
1636116240000|2021-11-05 12:44:00|24919.27|24799.27|24926.5|24806.5|24927.03|24807.03|24919.27|24799.27|10
1636116250000|2021-11-05 12:44:10|24926.45|24806.45|24926.76|24806.76|24927.2|24807.2|24926.2|24806.2|10
1636116260000|2021-11-05 12:44:20|24926.75|24806.75|24926.47|24806.47|24927.03|24807.03|24925.93|24805.93|10
1636116270000|2021-11-05 12:44:30|24928.72|24808.72|24928.67|24808.67|24929.31|24809.31|24928.03|24808.03|10
1636116280000|2021-11-05 12:44:40|24929.66|24809.66|24933.06|24813.06|24933.25|24813.25|24929.66|24809.66|10
1636116290000|2021-11-05 12:44:50|24933.32|24813.32|24930.31|24810.31|24933.32|24813.32|24930.29|24810.29|10
1636116300000|2021-11-05 12:45:00|24930.24|24810.24|24931.51|24811.51|24931.51|24811.51|24930.15|24810.15|10
1636116310000|2021-11-05 12:45:10|24931.14|24811.14|24930.45|24810.45|24931.14|24811.14|24930.2|24810.2|10
1636116320000|2021-11-05 12:45:20|24930|24810|24927.88|24807.88|24930.13|24810.13|24927.88|24807.88|10
1636116330000|2021-11-05 12:45:30|24927.38|24807.38|24924.61|24804.61|24927.49|24807.49|24924.61|24804.61|10
1636116340000|2021-11-05 12:45:40|24923.99|24803.99|24923.81|24803.81|24924.09|24804.09|24921.94|24801.94|10
1636116350000|2021-11-05 12:45:50|24923.18|24803.18|24914.2|24794.2|24923.18|24803.18|24914.2|24794.2|10
1636116360000|2021-11-05 12:46:00|24914.48|24794.48|24914.66|24794.66|24914.68|24794.68|24912.88|24792.88|10
1636116370000|2021-11-05 12:46:10|24914.87|24794.87|24915.35|24795.35|24916.61|24796.61|24914.87|24794.87|10
1636116380000|2021-11-05 12:46:20|24915.26|24795.26|24916.14|24796.14|24916.97|24796.97|24914.9|24794.9|10
1636116390000|2021-11-05 12:46:30|24916.52|24796.52|24920.8|24800.8|24922.4|24802.4|24916.52|24796.52|10
1636116400000|2021-11-05 12:46:40|24920.85|24800.85|24924.61|24804.61|24924.61|24804.61|24920.85|24800.85|10
1636116410000|2021-11-05 12:46:50|24924.88|24804.88|24933.73|24813.73|24933.73|24813.73|24924.88|24804.88|10
1636116420000|2021-11-05 12:47:00|24934.77|24814.77|24936.7|24816.7|24936.7|24816.7|24934.08|24814.08|10
1636116430000|2021-11-05 12:47:10|24937.03|24817.03|24940.69|24820.69|24942.62|24822.62|24937.03|24817.03|9
1636116440000|2021-11-05 12:47:20|24940.61|24820.61|24941.74|24821.74|24941.76|24821.76|24940.48|24820.48|10
1636116450000|2021-11-05 12:47:30|24942.6|24822.6|24945.22|24825.22|24945.22|24825.22|24942.38|24822.38|10
1636116460000|2021-11-05 12:47:40|24945.58|24825.58|24948.67|24828.67|24948.67|24828.67|24945.58|24825.58|10
1636116470000|2021-11-05 12:47:50|24948.62|24828.62|24951.23|24831.23|24951.89|24831.89|24948.39|24828.39|10
1636116480000|2021-11-05 12:48:00|24951.76|24831.76|24957.06|24837.06|24957.06|24837.06|24951.76|24831.76|10
1636116490000|2021-11-05 12:48:10|24957.63|24837.63|24958.97|24838.97|24958.97|24838.97|24957.31|24837.31|10
1636116500000|2021-11-05 12:48:20|24958.4|24838.4|24959.87|24839.87|24959.87|24839.87|24957.08|24837.08|10
1636116510000|2021-11-05 12:48:30|24960.04|24840.04|24968.57|24848.57|24968.57|24848.57|24960.04|24840.04|10
1636116520000|2021-11-05 12:48:40|24969.17|24849.17|24971.85|24851.85|24971.85|24851.85|24969.17|24849.17|10
1636116530000|2021-11-05 12:48:50|24972.16|24852.16|24976.26|24856.26|24976.26|24856.26|24972.16|24852.16|10
1636116540000|2021-11-05 12:49:00|24976.79|24856.79|24973.43|24853.43|24976.79|24856.79|24973.34|24853.34|10
1636116550000|2021-11-05 12:49:10|24973.57|24853.57|24973.89|24853.89|24974.8|24854.8|24973.57|24853.57|10
1636116560000|2021-11-05 12:49:20|24973.55|24853.55|24973.9|24853.9|24974.7|24854.7|24972.84|24852.84|10
1636116570000|2021-11-05 12:49:30|24973.87|24853.87|24976.14|24856.14|24976.22|24856.22|24973.45|24853.45|10
1636116580000|2021-11-05 12:49:40|24976.02|24856.02|24976.96|24856.96|24977.23|24857.23|24975.9|24855.9|9
1636116590000|2021-11-05 12:49:50|24978.15|24858.15|24981.79|24861.79|24981.79|24861.79|24978.05|24858.05|10
1636116600000|2021-11-05 12:50:00|24981.54|24861.54|24984.63|24864.63|24984.63|24864.63|24981.54|24861.54|10
1636116610000|2021-11-05 12:50:10|24984.78|24864.78|24986.39|24866.39|24987.45|24867.45|24984.78|24864.78|10
1636116620000|2021-11-05 12:50:20|24986.46|24866.46|24988.65|24868.65|24989.13|24869.13|24986.46|24866.46|10
1636116630000|2021-11-05 12:50:30|24989.11|24869.11|24990.13|24870.13|24990.13|24870.13|24988.38|24868.38|10
1636116640000|2021-11-05 12:50:40|24989.26|24869.26|24986.84|24866.84|24990.61|24870.61|24986.84|24866.84|10
1636116650000|2021-11-05 12:50:50|24983.99|24863.99|24985.78|24865.78|24987.49|24867.49|24983.99|24863.99|10
1636116660000|2021-11-05 12:51:00|24985.58|24865.58|24987.86|24867.86|24988.57|24868.57|24984.4|24864.4|10
1636116670000|2021-11-05 12:51:10|24988.29|24868.29|24985.84|24865.84|24989.25|24869.25|24985.84|24865.84|10
1636116680000|2021-11-05 12:51:20|24985.69|24865.69|24981.11|24861.11|24985.69|24865.69|24980.89|24860.89|10
1636116690000|2021-11-05 12:51:30|24980.36|24860.36|24978.68|24858.68|24981.01|24861.01|24978.68|24858.68|9
1636116700000|2021-11-05 12:51:40|24978.99|24858.99|24984.31|24864.31|24984.31|24864.31|24978.99|24858.99|10
1636116710000|2021-11-05 12:51:50|24984.64|24864.64|24985.69|24865.69|24985.69|24865.69|24984|24864|10
1636116720000|2021-11-05 12:52:00|24985.72|24865.72|24989.22|24869.22|24989.22|24869.22|24985.72|24865.72|10
1636116730000|2021-11-05 12:52:10|24989.5|24869.5|24990.88|24870.88|24990.88|24870.88|24987.69|24867.69|10
1636116740000|2021-11-05 12:52:20|24990.07|24870.07|24991.16|24871.16|24991.16|24871.16|24989.45|24869.45|10
1636116750000|2021-11-05 12:52:30|24993.32|24873.32|24999.24|24879.24|24999.24|24879.24|24993.32|24873.32|10
1636116760000|2021-11-05 12:52:40|24999.46|24879.46|24998.78|24878.78|25000.11|24880.11|24998.55|24878.55|10
1636116770000|2021-11-05 12:52:50|24998.8|24878.8|25002.45|24882.45|25002.45|24882.45|24998.27|24878.27|10
1636116780000|2021-11-05 12:53:00|25000.95|24880.95|25004.28|24884.28|25004.28|24884.28|25000.95|24880.95|10
1636116790000|2021-11-05 12:53:10|25002.75|24882.75|25004.18|24884.18|25004.9|24884.9|25002.68|24882.68|10
1636116800000|2021-11-05 12:53:20|25004.57|24884.57|25006.6|24886.6|25007.43|24887.43|25004.57|24884.57|10
1636116810000|2021-11-05 12:53:30|25006.96|24886.96|25013.94|24893.94|25013.94|24893.94|25005.36|24885.36|10
1636116820000|2021-11-05 12:53:40|25014.31|24894.31|25016.59|24896.59|25017.01|24897.01|25014.31|24894.31|10
1636116830000|2021-11-05 12:53:50|25017.24|24897.24|25015.41|24895.41|25017.24|24897.24|25015.06|24895.06|10
1636116840000|2021-11-05 12:54:00|25015.69|24895.69|25016.59|24896.59|25017.37|24897.37|25015.69|24895.69|10
1636116850000|2021-11-05 12:54:10|25017.79|24897.79|25019.3|24899.3|25019.3|24899.3|25016.67|24896.67|10
1636116860000|2021-11-05 12:54:20|25019.55|24899.55|25014.88|24894.88|25019.55|24899.55|25013.96|24893.96|10
1636116870000|2021-11-05 12:54:30|25014.3|24894.3|25014.36|24894.36|25015.27|24895.27|25013.55|24893.55|10
1636116880000|2021-11-05 12:54:40|25014.88|24894.88|25017.84|24897.84|25017.84|24897.84|25014.83|24894.83|10
1636116890000|2021-11-05 12:54:50|25018.14|24898.14|25016.82|24896.82|25019.99|24899.99|25016.82|24896.82|9
1636116900000|2021-11-05 12:55:00|25016.59|24896.59|25019.42|24899.42|25019.42|24899.42|25016.43|24896.43|9
1636116910000|2021-11-05 12:55:10|25020.49|24900.49|25024.37|24904.37|25024.46|24904.46|25020.49|24900.49|10
1636116920000|2021-11-05 12:55:20|25024.89|24904.89|25026.97|24906.97|25027.28|24907.28|25024.53|24904.53|10
1636116930000|2021-11-05 12:55:30|25027.07|24907.07|25020.58|24900.58|25027.09|24907.09|25020.58|24900.58|10
1636116940000|2021-11-05 12:55:40|25020.51|24900.51|25017.15|24897.15|25020.51|24900.51|25016.66|24896.66|10
1636116950000|2021-11-05 12:55:50|25015.95|24895.95|25020.59|24900.59|25020.59|24900.59|25015.95|24895.95|10
1636116960000|2021-11-05 12:56:00|25021.55|24901.55|25028.62|24908.62|25028.62|24908.62|25021.55|24901.55|10
1636116970000|2021-11-05 12:56:10|25028.61|24908.61|25027.6|24907.6|25030.44|24910.44|25027.6|24907.6|10
1636116980000|2021-11-05 12:56:20|25027.2|24907.2|25021.85|24901.85|25027.2|24907.2|25021.85|24901.85|10
1636116990000|2021-11-05 12:56:30|25020.37|24900.37|25020.1|24900.1|25020.37|24900.37|25018.91|24898.91|10
1636117000000|2021-11-05 12:56:40|25020.24|24900.24|25017.76|24897.76|25020.24|24900.24|25017.51|24897.51|10
1636117010000|2021-11-05 12:56:50|25018.06|24898.06|25019.67|24899.67|25019.67|24899.67|25016.96|24896.96|10
1636117020000|2021-11-05 12:57:00|25019.7|24899.7|25019.82|24899.82|25020.91|24900.91|25019.49|24899.49|10
1636117030000|2021-11-05 12:57:10|25019.41|24899.41|25021.27|24901.27|25022.67|24902.67|25019.41|24899.41|10
1636117040000|2021-11-05 12:57:20|25021.12|24901.12|25021.64|24901.64|25022.15|24902.15|25021.12|24901.12|10
1636117050000|2021-11-05 12:57:30|25021.9|24901.9|25020.86|24900.86|25021.9|24901.9|25020.21|24900.21|10
1636117060000|2021-11-05 12:57:40|25021.02|24901.02|25021.51|24901.51|25022.2|24902.2|25021.02|24901.02|10
1636117070000|2021-11-05 12:57:50|25021.62|24901.62|25020.95|24900.95|25022.16|24902.16|25020.87|24900.87|10
1636117080000|2021-11-05 12:58:00|25020.92|24900.92|25020.66|24900.66|25021.13|24901.13|25020.54|24900.54|10
1636117090000|2021-11-05 12:58:10|25020.63|24900.63|25019.62|24899.62|25021.14|24901.14|25019.62|24899.62|10
1636117100000|2021-11-05 12:58:20|25018.84|24898.84|25019.57|24899.57|25019.57|24899.57|25017.93|24897.93|10
1636117110000|2021-11-05 12:58:30|25019.02|24899.02|25014.8|24894.8|25019.14|24899.14|25014.8|24894.8|10
1636117120000|2021-11-05 12:58:40|25014.27|24894.27|25012|24892|25014.42|24894.42|25012|24892|10
1636117130000|2021-11-05 12:58:50|25012.3|24892.3|25014.22|24894.22|25014.22|24894.22|25011.04|24891.04|10
1636117140000|2021-11-05 12:59:00|25013.99|24893.99|25018.38|24898.38|25018.38|24898.38|25013.99|24893.99|10
1636117150000|2021-11-05 12:59:10|25018.55|24898.55|25020.7|24900.7|25020.7|24900.7|25017.6|24897.6|9
1636117160000|2021-11-05 12:59:20|25020.54|24900.54|25022.69|24902.69|25022.69|24902.69|25020.54|24900.54|10
1636117170000|2021-11-05 12:59:30|25022.74|24902.74|25024.2|24904.2|25024.2|24904.2|25022.31|24902.31|10
1636117180000|2021-11-05 12:59:40|25024.15|24904.15|25022.52|24902.52|25024.15|24904.15|25021.92|24901.92|9
1636117190000|2021-11-05 12:59:50|25022.78|24902.78|25022.73|24902.73|25023.98|24903.98|25022.64|24902.64|10
1636117200000|2021-11-05 13:00:00|25023.54|24903.54|25023.21|24903.21|25023.54|24903.54|25022.35|24902.35|10
1636117210000|2021-11-05 13:00:10|25023.63|24903.63|25022.24|24902.24|25024.46|24904.46|25022.24|24902.24|10
1636117220000|2021-11-05 13:00:20|25021.25|24901.25|25017.3|24897.3|25021.25|24901.25|25017.15|24897.15|10
1636117230000|2021-11-05 13:00:30|25017.26|24897.26|25012.91|24892.91|25017.26|24897.26|25012.85|24892.85|10
1636117240000|2021-11-05 13:00:40|25013.17|24893.17|25011.48|24891.48|25013.23|24893.23|25011.48|24891.48|10
1636117250000|2021-11-05 13:00:50|25010.84|24890.84|25011.25|24891.25|25012.78|24892.78|25010.84|24890.84|10
1636117260000|2021-11-05 13:01:00|25010.51|24890.51|25009.98|24889.98|25010.51|24890.51|25007.07|24887.07|9
1636117270000|2021-11-05 13:01:10|25010.43|24890.43|25013.57|24893.57|25013.57|24893.57|25010.43|24890.43|9
1636117280000|2021-11-05 13:01:20|25013.44|24893.44|25016.72|24896.72|25016.86|24896.86|25013.44|24893.44|10
1636117290000|2021-11-05 13:01:30|25015.71|24895.71|25015.76|24895.76|25016.41|24896.41|25015.14|24895.14|10
1636117300000|2021-11-05 13:01:40|25014.98|24894.98|25013.48|24893.48|25014.98|24894.98|25013.38|24893.38|10
1636117310000|2021-11-05 13:01:50|25014.2|24894.2|25011.46|24891.46|25014.2|24894.2|25011.03|24891.03|10
1636117320000|2021-11-05 13:02:00|25010.98|24890.98|25010.48|24890.48|25012.97|24892.97|25010.48|24890.48|10
1636117330000|2021-11-05 13:02:10|25010.06|24890.06|25008.16|24888.16|25010.06|24890.06|25007.74|24887.74|10
1636117340000|2021-11-05 13:02:20|25008.14|24888.14|25004.35|24884.35|25008.14|24888.14|25003.75|24883.75|9
1636117350000|2021-11-05 13:02:30|25004.02|24884.02|25004.95|24884.95|25004.95|24884.95|25003.21|24883.21|10
1636117360000|2021-11-05 13:02:40|25003.98|24883.98|25008.3|24888.3|25008.49|24888.49|25003.98|24883.98|10
1636117370000|2021-11-05 13:02:50|25009.1|24889.1|25009.66|24889.66|25009.66|24889.66|25008.84|24888.84|10
1636117380000|2021-11-05 13:03:00|25009.93|24889.93|25014.13|24894.13|25014.13|24894.13|25009.31|24889.31|10
1636117390000|2021-11-05 13:03:10|25014|24894|25017.62|24897.62|25017.62|24897.62|25014|24894|10
1636117400000|2021-11-05 13:03:20|25018.44|24898.44|25022.39|24902.39|25023.28|24903.28|25018.44|24898.44|10
1636117410000|2021-11-05 13:03:30|25022.05|24902.05|25027.64|24907.64|25027.74|24907.74|25022.05|24902.05|10
1636117420000|2021-11-05 13:03:40|25027.87|24907.87|25031.75|24911.75|25031.75|24911.75|25027.87|24907.87|10
1636117430000|2021-11-05 13:03:50|25032.46|24912.46|25032.33|24912.33|25032.46|24912.46|25029.9|24909.9|10
1636117440000|2021-11-05 13:04:00|25032.36|24912.36|25037.32|24917.32|25037.32|24917.32|25032.26|24912.26|10
1636117450000|2021-11-05 13:04:10|25037.81|24917.81|25045.97|24925.97|25045.97|24925.97|25037.81|24917.81|10
1636117460000|2021-11-05 13:04:20|25045.55|24925.55|25045.12|24925.12|25046.28|24926.28|25044.57|24924.57|10
1636117470000|2021-11-05 13:04:30|25045.9|24925.9|25042.28|24922.28|25045.9|24925.9|25042.16|24922.16|10
1636117480000|2021-11-05 13:04:40|25042.29|24922.29|25040.86|24920.86|25042.95|24922.95|25040.86|24920.86|10
1636117490000|2021-11-05 13:04:50|25040.94|24920.94|25048.27|24928.27|25048.27|24928.27|25040.77|24920.77|10
1636117500000|2021-11-05 13:05:00|25046.81|24926.81|25047.34|24927.34|25048.84|24928.84|25046.81|24926.81|10
1636117510000|2021-11-05 13:05:10|25047.04|24927.04|25050.13|24930.13|25050.38|24930.38|25046.95|24926.95|9
1636117520000|2021-11-05 13:05:20|25050.68|24930.68|25053.53|24933.53|25053.53|24933.53|25050.68|24930.68|9
1636117530000|2021-11-05 13:05:30|25053.72|24933.72|25056.92|24936.92|25056.92|24936.92|25053.72|24933.72|10
1636117540000|2021-11-05 13:05:40|25056.86|24936.86|25056.23|24936.23|25057.63|24937.63|25056.04|24936.04|10
1636117550000|2021-11-05 13:05:50|25056.19|24936.19|25060.72|24940.72|25060.72|24940.72|25056.19|24936.19|10
1636117560000|2021-11-05 13:06:00|25062.1|24942.1|25066.46|24946.46|25066.46|24946.46|25062.1|24942.1|10
1636117570000|2021-11-05 13:06:10|25066.56|24946.56|25065.25|24945.25|25067.12|24947.12|25065.25|24945.25|10
1636117580000|2021-11-05 13:06:20|25065.21|24945.21|25063.49|24943.49|25065.21|24945.21|25062.18|24942.18|10
1636117590000|2021-11-05 13:06:30|25063.36|24943.36|25061.41|24941.41|25063.63|24943.63|25061.33|24941.33|10
1636117600000|2021-11-05 13:06:40|25061.93|24941.93|25065.37|24945.37|25065.37|24945.37|25061.93|24941.93|10
1636117610000|2021-11-05 13:06:50|25064.24|24944.24|25063.27|24943.27|25064.39|24944.39|25062.4|24942.4|10
1636117620000|2021-11-05 13:07:00|25063.64|24943.64|25066.6|24946.6|25067.07|24947.07|25063.55|24943.55|10
1636117630000|2021-11-05 13:07:10|25068.2|24948.2|25070.51|24950.51|25070.99|24950.99|25067.19|24947.19|10
1636117640000|2021-11-05 13:07:20|25070.46|24950.46|25069.58|24949.58|25070.95|24950.95|25069.58|24949.58|10
1636117650000|2021-11-05 13:07:30|25068.33|24948.33|25072.32|24952.32|25072.32|24952.32|25068.33|24948.33|10
1636117660000|2021-11-05 13:07:40|25072.98|24952.98|25076.37|24956.37|25078.22|24958.22|25072.54|24952.54|10
1636117670000|2021-11-05 13:07:50|25076.98|24956.98|25078.36|24958.36|25078.36|24958.36|25076.76|24956.76|10
1636117680000|2021-11-05 13:08:00|25078|24958|25078.08|24958.08|25078.3|24958.3|25077.3|24957.3|10
1636117690000|2021-11-05 13:08:10|25078.66|24958.66|25078.56|24958.56|25079.12|24959.12|25076.59|24956.59|10
1636117700000|2021-11-05 13:08:20|25078.64|24958.64|25076.15|24956.15|25078.64|24958.64|25075.5|24955.5|10
1636117710000|2021-11-05 13:08:30|25075.69|24955.69|25073.81|24953.81|25077.01|24957.01|25073.81|24953.81|9
1636117720000|2021-11-05 13:08:40|25073.78|24953.78|25074.79|24954.79|25074.79|24954.79|25072.75|24952.75|9
1636117730000|2021-11-05 13:08:50|25075.2|24955.2|25074.33|24954.33|25076.52|24956.52|25074.33|24954.33|10
1636117740000|2021-11-05 13:09:00|25073.66|24953.66|25070.82|24950.82|25074.35|24954.35|25070.82|24950.82|10
1636117750000|2021-11-05 13:09:10|25070.31|24950.31|25068.99|24948.99|25070.31|24950.31|25066.02|24946.02|10
1636117760000|2021-11-05 13:09:20|25069.4|24949.4|25076.07|24956.07|25076.07|24956.07|25069.4|24949.4|10
1636117770000|2021-11-05 13:09:30|25077.14|24957.14|25078.94|24958.94|25080.15|24960.15|25077.14|24957.14|10
1636117780000|2021-11-05 13:09:40|25078.66|24958.66|25076.33|24956.33|25078.66|24958.66|25076.33|24956.33|10
1636117790000|2021-11-05 13:09:50|25076.44|24956.44|25076.7|24956.7|25076.7|24956.7|25074.95|24954.95|10
1636117800000|2021-11-05 13:10:00|25076.67|24956.67|25076.93|24956.93|25078.71|24958.71|25076.67|24956.67|10
1636117810000|2021-11-05 13:10:10|25077.14|24957.14|25076.86|24956.86|25078.15|24958.15|25076.66|24956.66|10
1636117820000|2021-11-05 13:10:20|25076.57|24956.57|25073.21|24953.21|25076.57|24956.57|25072.85|24952.85|10
1636117830000|2021-11-05 13:10:30|25073.05|24953.05|25073.07|24953.07|25073.53|24953.53|25072.55|24952.55|10
1636117840000|2021-11-05 13:10:40|25072.6|24952.6|25070.95|24950.95|25072.6|24952.6|25070.35|24950.35|10
1636117850000|2021-11-05 13:10:50|25071.49|24951.49|25072.05|24952.05|25073.24|24953.24|25070.63|24950.63|10
1636117860000|2021-11-05 13:11:00|25071.79|24951.79|25068.09|24948.09|25071.79|24951.79|25068.09|24948.09|10
1636117870000|2021-11-05 13:11:10|25068.25|24948.25|25069.21|24949.21|25069.76|24949.76|25068.16|24948.16|10
1636117880000|2021-11-05 13:11:20|25068.39|24948.39|25065.34|24945.34|25068.39|24948.39|25065.17|24945.17|10
1636117890000|2021-11-05 13:11:30|25064.65|24944.65|25066.75|24946.75|25066.75|24946.75|25064.65|24944.65|9
1636117900000|2021-11-05 13:11:40|25067.05|24947.05|25063.62|24943.62|25067.25|24947.25|25063.56|24943.56|10
1636117910000|2021-11-05 13:11:50|25063.44|24943.44|25065.88|24945.88|25065.88|24945.88|25063.44|24943.44|10
1636117920000|2021-11-05 13:12:00|25068.19|24948.19|25069.18|24949.18|25069.26|24949.26|25068.05|24948.05|10
1636117930000|2021-11-05 13:12:10|25068.98|24948.98|25065.85|24945.85|25068.98|24948.98|25065.85|24945.85|10
1636117940000|2021-11-05 13:12:20|25067.28|24947.28|25066.68|24946.68|25067.66|24947.66|25065.79|24945.79|10
1636117950000|2021-11-05 13:12:30|25066.66|24946.66|25066.12|24946.12|25067.71|24947.71|25065.69|24945.69|10
1636117960000|2021-11-05 13:12:40|25066.02|24946.02|25068.3|24948.3|25068.33|24948.33|25066.02|24946.02|10
1636117970000|2021-11-05 13:12:50|25069.21|24949.21|25067.99|24947.99|25069.7|24949.7|25067.99|24947.99|10
1636117980000|2021-11-05 13:13:00|25067.95|24947.95|25069.04|24949.04|25069.04|24949.04|25067.25|24947.25|9
1636117990000|2021-11-05 13:13:10|25069.82|24949.82|25064.77|24944.77|25069.82|24949.82|25064.71|24944.71|10
1636118000000|2021-11-05 13:13:20|25064.76|24944.76|25067.22|24947.22|25067.22|24947.22|25064.34|24944.34|10
1636118010000|2021-11-05 13:13:30|25067.62|24947.62|25070.83|24950.83|25070.98|24950.98|25067.49|24947.49|10
1636118020000|2021-11-05 13:13:40|25071.19|24951.19|25070.79|24950.79|25073.03|24953.03|25070.79|24950.79|10
1636118030000|2021-11-05 13:13:50|25072.81|24952.81|25076.75|24956.75|25077.99|24957.99|25072.81|24952.81|10
1636118040000|2021-11-05 13:14:00|25076.88|24956.88|25079.26|24959.26|25079.41|24959.41|25076.6|24956.6|10
1636118050000|2021-11-05 13:14:10|25080.3|24960.3|25080.16|24960.16|25080.83|24960.83|25079.64|24959.64|10
1636118060000|2021-11-05 13:14:20|25080.44|24960.44|25078.96|24958.96|25080.94|24960.94|25078.96|24958.96|10
1636118070000|2021-11-05 13:14:30|25078.39|24958.39|25079.47|24959.47|25079.87|24959.87|25078.39|24958.39|10
1636118080000|2021-11-05 13:14:40|25079.85|24959.85|25081.22|24961.22|25082.11|24962.11|25079.46|24959.46|8
1636118090000|2021-11-05 13:14:50|25081.53|24961.53|25085.21|24965.21|25085.56|24965.56|25081.53|24961.53|10
1636118100000|2021-11-05 13:15:00|25085.29|24965.29|25086.43|24966.43|25086.55|24966.55|25084.33|24964.33|10
1636118110000|2021-11-05 13:15:10|25086.56|24966.56|25087.47|24967.47|25087.47|24967.47|25085.85|24965.85|10
1636118120000|2021-11-05 13:15:20|25089.94|24969.94|25087.85|24967.85|25090.43|24970.43|25087.61|24967.61|10
1636118130000|2021-11-05 13:15:30|25088.03|24968.03|25088.43|24968.43|25088.43|24968.43|25087.25|24967.25|10
1636118140000|2021-11-05 13:15:40|25087.93|24967.93|25088.03|24968.03|25088.03|24968.03|25086.18|24966.18|10
1636118150000|2021-11-05 13:15:50|25088.36|24968.36|25089.7|24969.7|25090.78|24970.78|25088.36|24968.36|10
1636118160000|2021-11-05 13:16:00|25089.8|24969.8|25089.99|24969.99|25090|24970|25089.02|24969.02|10
1636118170000|2021-11-05 13:16:10|25090.18|24970.18|25090.72|24970.72|25091.38|24971.38|25090.18|24970.18|10
1636118180000|2021-11-05 13:16:20|25090.57|24970.57|25091.82|24971.82|25091.82|24971.82|25090.11|24970.11|10
1636118190000|2021-11-05 13:16:30|25091.76|24971.76|25090.97|24970.97|25093.02|24973.02|25090.97|24970.97|10
1636118200000|2021-11-05 13:16:40|25091.09|24971.09|25087.34|24967.34|25091.09|24971.09|25086.87|24966.87|10
1636118210000|2021-11-05 13:16:50|25086.64|24966.64|25086.1|24966.1|25086.64|24966.64|25084.96|24964.96|10
1636118220000|2021-11-05 13:17:00|25086.01|24966.01|25084.73|24964.73|25086.01|24966.01|25084.61|24964.61|10
1636118230000|2021-11-05 13:17:10|25085.16|24965.16|25084.22|24964.22|25085.16|24965.16|25083.06|24963.06|10
1636118240000|2021-11-05 13:17:20|25084.98|24964.98|25086.09|24966.09|25086.98|24966.98|25084.98|24964.98|10
1636118250000|2021-11-05 13:17:30|25086.15|24966.15|25086.01|24966.01|25087.07|24967.07|25085.49|24965.49|10
1636118260000|2021-11-05 13:17:40|25086.39|24966.39|25087.86|24967.86|25088.06|24968.06|25086.39|24966.39|10
1636118270000|2021-11-05 13:17:50|25087.83|24967.83|25093.57|24973.57|25093.57|24973.57|25087.81|24967.81|10
1636118280000|2021-11-05 13:18:00|25093.64|24973.64|25095.45|24975.45|25096.12|24976.12|25093.64|24973.64|10
1636118290000|2021-11-05 13:18:10|25095.22|24975.22|25093.29|24973.29|25095.22|24975.22|25092.53|24972.53|10
1636118300000|2021-11-05 13:18:20|25093.97|24973.97|25092.59|24972.59|25094.05|24974.05|25092.59|24972.59|10
1636118310000|2021-11-05 13:18:30|25092.57|24972.57|25092.78|24972.78|25092.82|24972.82|25091.04|24971.04|10
1636118320000|2021-11-05 13:18:40|25092.53|24972.53|25089.8|24969.8|25093.04|24973.04|25089.8|24969.8|10
1636118330000|2021-11-05 13:18:50|25089.27|24969.27|25089.52|24969.52|25090.03|24970.03|25089.02|24969.02|10
1636118340000|2021-11-05 13:19:00|25089.18|24969.18|25089.78|24969.78|25090.25|24970.25|25089.17|24969.17|10
1636118350000|2021-11-05 13:19:10|25089.96|24969.96|25092.66|24972.66|25092.66|24972.66|25089.96|24969.96|10
1636118360000|2021-11-05 13:19:20|25092.83|24972.83|25091.23|24971.23|25092.83|24972.83|25090.36|24970.36|10
1636118370000|2021-11-05 13:19:30|25091.18|24971.18|25089.95|24969.95|25091.18|24971.18|25089.73|24969.73|10
1636118380000|2021-11-05 13:19:40|25090.35|24970.35|25091.01|24971.01|25091.58|24971.58|25090.35|24970.35|10
1636118390000|2021-11-05 13:19:50|25091.25|24971.25|25092.29|24972.29|25092.74|24972.74|25091.25|24971.25|10
1636118400000|2021-11-05 13:20:00|25092.44|24972.44|25092.93|24972.93|25092.93|24972.93|25092.28|24972.28|10
1636118410000|2021-11-05 13:20:10|25093.26|24973.26|25091.19|24971.19|25093.81|24973.81|25090.89|24970.89|10
1636118420000|2021-11-05 13:20:20|25090.82|24970.82|25089.71|24969.71|25091.35|24971.35|25089.71|24969.71|10
1636118430000|2021-11-05 13:20:30|25090.16|24970.16|25086.41|24966.41|25090.16|24970.16|25086.41|24966.41|10
1636118440000|2021-11-05 13:20:40|25086.78|24966.78|25082.9|24962.9|25086.78|24966.78|25082.09|24962.09|10
1636118450000|2021-11-05 13:20:50|25083.04|24963.04|25080.57|24960.57|25083.21|24963.21|25080.57|24960.57|10
1636118460000|2021-11-05 13:21:00|25081.98|24961.98|25079.19|24959.19|25081.98|24961.98|25079.19|24959.19|10
1636118470000|2021-11-05 13:21:10|25078.99|24958.99|25077.45|24957.45|25078.99|24958.99|25077.38|24957.38|10
1636118480000|2021-11-05 13:21:20|25077.22|24957.22|25075.6|24955.6|25077.85|24957.85|25075.44|24955.44|10
1636118490000|2021-11-05 13:21:30|25075.71|24955.71|25075.84|24955.84|25077.97|24957.97|25075.68|24955.68|10
1636118500000|2021-11-05 13:21:40|25074.33|24954.33|25079.17|24959.17|25079.17|24959.17|25073.79|24953.79|10
1636118510000|2021-11-05 13:21:50|25080.16|24960.16|25092.24|24972.24|25092.24|24972.24|25079.77|24959.77|10
1636118520000|2021-11-05 13:22:00|25092.75|24972.75|25103.5|24983.5|25103.5|24983.5|25092.75|24972.75|10
1636118530000|2021-11-05 13:22:10|25104.39|24984.39|25103.75|24983.75|25104.88|24984.88|25103.12|24983.12|10
1636118540000|2021-11-05 13:22:20|25103.77|24983.77|25101.93|24981.93|25106.1|24986.1|25101.93|24981.93|10
1636118550000|2021-11-05 13:22:30|25101.08|24981.08|25090.42|24970.42|25101.38|24981.38|25090.42|24970.42|10
1636118560000|2021-11-05 13:22:40|25090.44|24970.44|25096.03|24976.03|25096.03|24976.03|25090.44|24970.44|10
1636118570000|2021-11-05 13:22:50|25096.71|24976.71|25103.03|24983.03|25103.03|24983.03|25096.71|24976.71|10
1636118580000|2021-11-05 13:23:00|25102.39|24982.39|25104.95|24984.95|25104.95|24984.95|25102.19|24982.19|10
1636118590000|2021-11-05 13:23:10|25104.66|24984.66|25104.58|24984.58|25105.95|24985.95|25103.93|24983.93|10
1636118600000|2021-11-05 13:23:20|25103.97|24983.97|25105.43|24985.43|25106.21|24986.21|25103.48|24983.48|10
1636118610000|2021-11-05 13:23:30|25105.7|24985.7|25105.44|24985.44|25105.95|24985.95|25104.94|24984.94|10
1636118620000|2021-11-05 13:23:40|25105.15|24985.15|25109.8|24989.8|25109.8|24989.8|25105.06|24985.06|10
1636118630000|2021-11-05 13:23:50|25109.93|24989.93|25114.26|24994.26|25114.26|24994.26|25109.93|24989.93|10
1636118640000|2021-11-05 13:24:00|25114.69|24994.69|25116.53|24996.53|25117|24997|25114.63|24994.63|10
1636118650000|2021-11-05 13:24:10|25116.94|24996.94|25118.56|24998.56|25118.56|24998.56|25116.94|24996.94|10
1636118660000|2021-11-05 13:24:20|25119.4|24999.4|25118.45|24998.45|25119.46|24999.46|25118.05|24998.05|10
1636118670000|2021-11-05 13:24:30|25118.12|24998.12|25112.22|24992.22|25118.56|24998.56|25111.92|24991.92|10
1636118680000|2021-11-05 13:24:40|25111.84|24991.84|25109.91|24989.91|25111.84|24991.84|25109.91|24989.91|10
1636118690000|2021-11-05 13:24:50|25109.55|24989.55|25111.28|24991.28|25111.51|24991.51|25109.26|24989.26|10
1636118700000|2021-11-05 13:25:00|25111.51|24991.51|25114.86|24994.86|25115|24995|25111.51|24991.51|10
1636118710000|2021-11-05 13:25:10|25115.06|24995.06|25121|25001|25122.63|25002.63|25115.06|24995.06|10
1636118720000|2021-11-05 13:25:20|25121.27|25001.27|25120.97|25000.97|25122.03|25002.03|25120.48|25000.48|10
1636118730000|2021-11-05 13:25:30|25121.89|25001.89|25121.68|25001.68|25121.97|25001.97|25120.86|25000.86|10
1636118740000|2021-11-05 13:25:40|25120.28|25000.28|25119.57|24999.57|25121.26|25001.26|25119.45|24999.45|10
1636118750000|2021-11-05 13:25:50|25119.32|24999.32|25119.16|24999.16|25119.32|24999.32|25118.08|24998.08|10
1636118760000|2021-11-05 13:26:00|25119.11|24999.11|25121.08|25001.08|25121.08|25001.08|25118.5|24998.5|10
1636118770000|2021-11-05 13:26:10|25120.9|25000.9|25117.09|24997.09|25120.9|25000.9|25117.09|24997.09|10
1636118780000|2021-11-05 13:26:20|25118.36|24998.36|25112.1|24992.1|25119.29|24999.29|25112.1|24992.1|10
1636118790000|2021-11-05 13:26:30|25111.6|24991.6|25109.9|24989.9|25111.6|24991.6|25109.9|24989.9|10
1636118800000|2021-11-05 13:26:40|25110.05|24990.05|25106.05|24986.05|25110.05|24990.05|25106.05|24986.05|10
1636118810000|2021-11-05 13:26:50|25105.15|24985.15|25106.51|24986.51|25106.51|24986.51|25104.6|24984.6|10
1636118820000|2021-11-05 13:27:00|25105.49|24985.49|25102.55|24982.55|25105.73|24985.73|25102.55|24982.55|9
1636118830000|2021-11-05 13:27:10|25102.24|24982.24|25099.66|24979.66|25102.29|24982.29|25098.55|24978.55|10
1636118840000|2021-11-05 13:27:20|25098.99|24978.99|25103.24|24983.24|25103.24|24983.24|25098.86|24978.86|10
1636118850000|2021-11-05 13:27:30|25103.13|24983.13|25094.99|24974.99|25103.4|24983.4|25094.99|24974.99|9
1636118860000|2021-11-05 13:27:40|25091.66|24971.66|25089.1|24969.1|25091.66|24971.66|25089.1|24969.1|10
1636118870000|2021-11-05 13:27:50|25089.68|24969.68|25083.41|24963.41|25089.68|24969.68|25083.41|24963.41|10
1636118880000|2021-11-05 13:28:00|25082.92|24962.92|25079.12|24959.12|25082.92|24962.92|25079.12|24959.12|10
1636118890000|2021-11-05 13:28:10|25077.23|24957.23|25076.4|24956.4|25077.23|24957.23|25075.95|24955.95|10
1636118900000|2021-11-05 13:28:20|25075.37|24955.37|25068.15|24948.15|25075.37|24955.37|25068.15|24948.15|10
1636118910000|2021-11-05 13:28:30|25066.95|24946.95|25060.85|24940.85|25067.61|24947.61|25060.81|24940.81|10
1636118920000|2021-11-05 13:28:40|25060.46|24940.46|25059.02|24939.02|25060.72|24940.72|25059.02|24939.02|10
1636118930000|2021-11-05 13:28:50|25059.06|24939.06|25060.28|24940.28|25060.28|24940.28|25058.43|24938.43|10
1636118940000|2021-11-05 13:29:00|25060.08|24940.08|25060.01|24940.01|25061.64|24941.64|25059.74|24939.74|10
1636118950000|2021-11-05 13:29:10|25060.44|24940.44|25060.5|24940.5|25060.5|24940.5|25058.85|24938.85|10
1636118960000|2021-11-05 13:29:20|25060.81|24940.81|25059.27|24939.27|25060.81|24940.81|25059.15|24939.15|9
1636118970000|2021-11-05 13:29:30|25059.18|24939.18|25061.92|24941.92|25061.92|24941.92|25059.18|24939.18|9
1636118980000|2021-11-05 13:29:40|25062.03|24942.03|25064.03|24944.03|25064.03|24944.03|25061.3|24941.3|9
1636118990000|2021-11-05 13:29:50|25064.6|24944.6|25068.96|24948.96|25069.23|24949.23|25064.6|24944.6|10
1636119000000|2021-11-05 13:30:00|25069.4|24949.4|25066.3|24946.3|25070|24950|25066.2|24946.2|10
1636119010000|2021-11-05 13:30:10|25065.71|24945.71|25066.26|24946.26|25066.26|24946.26|25065.42|24945.42|10
1636119020000|2021-11-05 13:30:20|25066.43|24946.43|25069.73|24949.73|25069.73|24949.73|25066.43|24946.43|10
1636119030000|2021-11-05 13:30:30|25069.59|24949.59|25075.57|24955.57|25075.57|24955.57|25069.27|24949.27|10
1636119040000|2021-11-05 13:30:40|25075.85|24955.85|25078.16|24958.16|25078.32|24958.32|25075.76|24955.76|10
1636119050000|2021-11-05 13:30:50|25077.81|24957.81|25076.4|24956.4|25077.81|24957.81|25076.24|24956.24|10
1636119060000|2021-11-05 13:31:00|25076.38|24956.38|25072.63|24952.63|25076.38|24956.38|25072.63|24952.63|10
1636119070000|2021-11-05 13:31:10|25073.15|24953.15|25070.95|24950.95|25073.77|24953.77|25070.95|24950.95|10
1636119080000|2021-11-05 13:31:20|25071.01|24951.01|25064.89|24944.89|25071.09|24951.09|25064.89|24944.89|10
1636119090000|2021-11-05 13:31:30|25064.61|24944.61|25060.45|24940.45|25064.61|24944.61|25060.45|24940.45|10
1636119100000|2021-11-05 13:31:40|25061.36|24941.36|25062.36|24942.36|25063.01|24943.01|25061.24|24941.24|10
1636119110000|2021-11-05 13:31:50|25062.64|24942.64|25065.42|24945.42|25065.76|24945.76|25062.64|24942.64|10
1636119120000|2021-11-05 13:32:00|25065.61|24945.61|25066.51|24946.51|25066.82|24946.82|25064.63|24944.63|10
1636119130000|2021-11-05 13:32:10|25066.96|24946.96|25066.56|24946.56|25067.85|24947.85|25066.56|24946.56|10
1636119140000|2021-11-05 13:32:20|25067.58|24947.58|25064.55|24944.55|25067.79|24947.79|25064.55|24944.55|10
1636119150000|2021-11-05 13:32:30|25064.93|24944.93|25064.67|24944.67|25065.55|24945.55|25062.83|24942.83|10
1636119160000|2021-11-05 13:32:40|25064.94|24944.94|25067.02|24947.02|25067.02|24947.02|25063.94|24943.94|10
1636119170000|2021-11-05 13:32:50|25066.46|24946.46|25066.31|24946.31|25067.01|24947.01|25065.38|24945.38|10
1636119180000|2021-11-05 13:33:00|25067.42|24947.42|25072.69|24952.69|25073.39|24953.39|25067.42|24947.42|9
1636119190000|2021-11-05 13:33:10|25074.48|24954.48|25085|24965|25085|24965|25074.48|24954.48|10
1636119200000|2021-11-05 13:33:20|25084.68|24964.68|25089.82|24969.82|25089.82|24969.82|25084.68|24964.68|10
1636119210000|2021-11-05 13:33:30|25089.75|24969.75|25084.57|24964.57|25089.75|24969.75|25084.57|24964.57|10
1636119220000|2021-11-05 13:33:40|25084.83|24964.83|25085.24|24965.24|25085.64|24965.64|25084.18|24964.18|9
1636119230000|2021-11-05 13:33:50|25085.4|24965.4|25085.27|24965.27|25085.59|24965.59|25083.73|24963.73|10
1636119240000|2021-11-05 13:34:00|25085.53|24965.53|25084.2|24964.2|25086.21|24966.21|25083.64|24963.64|10
1636119250000|2021-11-05 13:34:10|25083.97|24963.97|25124.39|25004.39|25124.39|25004.39|25083.97|24963.97|10
1636119260000|2021-11-05 13:34:20|25127.62|25007.62|25117.61|24997.61|25128.8|25008.8|25117.61|24997.61|10
1636119270000|2021-11-05 13:34:30|25118.1|24998.1|25117.75|24997.75|25118.32|24998.32|25116.78|24996.78|10
1636119280000|2021-11-05 13:34:40|25116.95|24996.95|25120.67|25000.67|25120.67|25000.67|25115.63|24995.63|10
1636119290000|2021-11-05 13:34:50|25121.1|25001.1|25121.6|25001.6|25121.6|25001.6|25117.24|24997.24|10
1636119300000|2021-11-05 13:35:00|25122.64|25002.64|25124.49|25004.49|25124.49|25004.49|25122.3|25002.3|5
1636119680000|2021-11-05 13:41:20|25197.35|25077.35|25195.97|25075.97|25197.35|25077.35|25195.83|25075.83|4
1636119690000|2021-11-05 13:41:30|25195.57|25075.57|25191.03|25071.03|25195.57|25075.57|25190.86|25070.86|10
1636119700000|2021-11-05 13:41:40|25193.73|25073.73|25188.73|25068.73|25193.73|25073.73|25188.39|25068.39|10
1636119710000|2021-11-05 13:41:50|25189.44|25069.44|25185|25065|25189.55|25069.55|25185|25065|10
1636119720000|2021-11-05 13:42:00|25184.63|25064.63|25188.17|25068.17|25188.3|25068.3|25184.44|25064.44|10
1636119730000|2021-11-05 13:42:10|25187.77|25067.77|25184.9|25064.9|25187.93|25067.93|25184.9|25064.9|10
1636119740000|2021-11-05 13:42:20|25184.08|25064.08|25183.91|25063.91|25184.39|25064.39|25183.6|25063.6|10
1636119750000|2021-11-05 13:42:30|25182.95|25062.95|25179.43|25059.43|25182.95|25062.95|25179.43|25059.43|10
1636119760000|2021-11-05 13:42:40|25179.56|25059.56|25179.77|25059.77|25180.68|25060.68|25179.28|25059.28|10
1636119770000|2021-11-05 13:42:50|25180.17|25060.17|25181.74|25061.74|25182.27|25062.27|25179.57|25059.57|10
1636119780000|2021-11-05 13:43:00|25182.34|25062.34|25181.73|25061.73|25182.52|25062.52|25181.35|25061.35|10
1636119790000|2021-11-05 13:43:10|25181.4|25061.4|25182.27|25062.27|25182.58|25062.58|25181.16|25061.16|9
1636119800000|2021-11-05 13:43:20|25182.24|25062.24|25180.89|25060.89|25182.76|25062.76|25180.89|25060.89|10
1636119810000|2021-11-05 13:43:30|25180.57|25060.57|25182.55|25062.55|25183.06|25063.06|25180.57|25060.57|10
1636119820000|2021-11-05 13:43:40|25181.97|25061.97|25184.15|25064.15|25184.15|25064.15|25181.52|25061.52|10
1636119830000|2021-11-05 13:43:50|25183.21|25063.21|25180.61|25060.61|25183.42|25063.42|25180.61|25060.61|10
1636119840000|2021-11-05 13:44:00|25179.31|25059.31|25178.97|25058.97|25179.31|25059.31|25177.47|25057.47|10
1636119850000|2021-11-05 13:44:10|25180.02|25060.02|25179.84|25059.84|25180.02|25060.02|25179.17|25059.17|10
1636119860000|2021-11-05 13:44:20|25180.02|25060.02|25177.26|25057.26|25180.02|25060.02|25177.26|25057.26|10
1636119870000|2021-11-05 13:44:30|25177.06|25057.06|25178.11|25058.11|25178.24|25058.24|25177.06|25057.06|10
1636119880000|2021-11-05 13:44:40|25178.04|25058.04|25172|25052|25178.04|25058.04|25172|25052|10
1636119890000|2021-11-05 13:44:50|25172.26|25052.26|25165.53|25045.53|25172.7|25052.7|25165.53|25045.53|10
1636119900000|2021-11-05 13:45:00|25162.78|25042.78|25163.9|25043.9|25163.98|25043.98|25162.78|25042.78|10
1636119910000|2021-11-05 13:45:10|25164.32|25044.32|25162.34|25042.34|25164.4|25044.4|25162.34|25042.34|10
1636119920000|2021-11-05 13:45:20|25163.14|25043.14|25152.16|25032.16|25163.14|25043.14|25152.16|25032.16|10
1636119930000|2021-11-05 13:45:30|25151.81|25031.81|25143.32|25023.32|25151.81|25031.81|25143.32|25023.32|10
1636119940000|2021-11-05 13:45:40|25142.54|25022.54|25133.64|25013.64|25142.54|25022.54|25133.64|25013.64|10
1636119950000|2021-11-05 13:45:50|25133.38|25013.38|25136.55|25016.55|25136.55|25016.55|25132.07|25012.07|10
1636119960000|2021-11-05 13:46:00|25137.45|25017.45|25135.87|25015.87|25137.45|25017.45|25134.48|25014.48|10
1636119970000|2021-11-05 13:46:10|25136.27|25016.27|25138.57|25018.57|25138.57|25018.57|25136.27|25016.27|10
1636119980000|2021-11-05 13:46:20|25139.22|25019.22|25139.02|25019.02|25140.64|25020.64|25138.97|25018.97|10
1636119990000|2021-11-05 13:46:30|25139.51|25019.51|25137.18|25017.18|25140.48|25020.48|25136.94|25016.94|10
1636120000000|2021-11-05 13:46:40|25137.84|25017.84|25134.57|25014.57|25137.84|25017.84|25134.57|25014.57|10
1636120010000|2021-11-05 13:46:50|25134.48|25014.48|25132.76|25012.76|25134.48|25014.48|25132.67|25012.67|10
1636120020000|2021-11-05 13:47:00|25132.56|25012.56|25133.7|25013.7|25134.27|25014.27|25132.56|25012.56|10
1636120030000|2021-11-05 13:47:10|25134.33|25014.33|25136.9|25016.9|25136.9|25016.9|25133.6|25013.6|10
1636120040000|2021-11-05 13:47:20|25136.78|25016.78|25139.7|25019.7|25140.22|25020.22|25136.02|25016.02|10
1636120050000|2021-11-05 13:47:30|25140.47|25020.47|25140.81|25020.81|25141.7|25021.7|25140.24|25020.24|10
1636120060000|2021-11-05 13:47:40|25140.14|25020.14|25142.65|25022.65|25142.98|25022.98|25140.11|25020.11|10
1636120070000|2021-11-05 13:47:50|25142.91|25022.91|25138.04|25018.04|25143.45|25023.45|25137.77|25017.77|9
1636120080000|2021-11-05 13:48:00|25137.2|25017.2|25136.82|25016.82|25137.57|25017.57|25136.04|25016.04|10
1636120090000|2021-11-05 13:48:10|25137.04|25017.04|25133.58|25013.58|25137.41|25017.41|25133.58|25013.58|10
1636120100000|2021-11-05 13:48:20|25132.97|25012.97|25131.05|25011.05|25132.97|25012.97|25130.16|25010.16|10
1636120110000|2021-11-05 13:48:30|25129.74|25009.74|25129.17|25009.17|25129.74|25009.74|25126.76|25006.76|9
1636120120000|2021-11-05 13:48:40|25130.28|25010.28|25129.18|25009.18|25130.65|25010.65|25128.12|25008.12|10
1636120130000|2021-11-05 13:48:50|25129.64|25009.64|25131.11|25011.11|25131.76|25011.76|25129.2|25009.2|10
1636120140000|2021-11-05 13:49:00|25130.69|25010.69|25130.51|25010.51|25131.39|25011.39|25130.38|25010.38|9
1636120150000|2021-11-05 13:49:10|25129.47|25009.47|25128.94|25008.94|25131.31|25011.31|25128.67|25008.67|10
1636120160000|2021-11-05 13:49:20|25128.99|25008.99|25127.85|25007.85|25129.38|25009.38|25127.85|25007.85|10
1636120170000|2021-11-05 13:49:30|25127.29|25007.29|25124.37|25004.37|25127.29|25007.29|25124.37|25004.37|10
1636120180000|2021-11-05 13:49:40|25124.2|25004.2|25120.37|25000.37|25124.2|25004.2|25120.37|25000.37|10
1636120190000|2021-11-05 13:49:50|25120.27|25000.27|25118.41|24998.41|25120.27|25000.27|25118.28|24998.28|10
1636120200000|2021-11-05 13:50:00|25118.67|24998.67|25117.01|24997.01|25118.67|24998.67|25116.71|24996.71|10
1636120210000|2021-11-05 13:50:10|25118.32|24998.32|25115.7|24995.7|25118.32|24998.32|25115.7|24995.7|10
1636120220000|2021-11-05 13:50:20|25115.77|24995.77|25115.55|24995.55|25117.34|24997.34|25115.17|24995.17|10
1636120230000|2021-11-05 13:50:30|25113.11|24993.11|25114.57|24994.57|25114.57|24994.57|25112.2|24992.2|10
1636120240000|2021-11-05 13:50:40|25113.46|24993.46|25114.53|24994.53|25114.58|24994.58|25113.46|24993.46|10
1636120250000|2021-11-05 13:50:50|25114|24994|25109.63|24989.63|25114|24994|25108.72|24988.72|10
1636120260000|2021-11-05 13:51:00|25111.07|24991.07|25109.89|24989.89|25111.07|24991.07|25109.89|24989.89|10
1636120270000|2021-11-05 13:51:10|25109.44|24989.44|25110.55|24990.55|25111.01|24991.01|25109.44|24989.44|10
1636120280000|2021-11-05 13:51:20|25109.97|24989.97|25108.01|24988.01|25110.34|24990.34|25108.01|24988.01|10
1636120290000|2021-11-05 13:51:30|25107.72|24987.72|25103.73|24983.73|25107.72|24987.72|25103.73|24983.73|10
1636120300000|2021-11-05 13:51:40|25102.86|24982.86|25101.16|24981.16|25102.86|24982.86|25100.45|24980.45|10
1636120310000|2021-11-05 13:51:50|25101.47|24981.47|25099.99|24979.99|25101.68|24981.68|25099.96|24979.96|10
1636120320000|2021-11-05 13:52:00|25098.87|24978.87|25099.25|24979.25|25099.77|24979.77|25098.87|24978.87|10
1636120330000|2021-11-05 13:52:10|25100.05|24980.05|25102.21|24982.21|25103.06|24983.06|25099.91|24979.91|10
1636120340000|2021-11-05 13:52:20|25102.15|24982.15|25103.38|24983.38|25103.41|24983.41|25101.94|24981.94|10
1636120350000|2021-11-05 13:52:30|25104.03|24984.03|25106.29|24986.29|25106.54|24986.54|25103.9|24983.9|10
1636120360000|2021-11-05 13:52:40|25106.35|24986.35|25105.74|24985.74|25106.35|24986.35|25105.07|24985.07|10
1636120370000|2021-11-05 13:52:50|25105.21|24985.21|25105.15|24985.15|25105.36|24985.36|25104.23|24984.23|9
1636120380000|2021-11-05 13:53:00|25105.42|24985.42|25109.75|24989.75|25109.75|24989.75|25105.16|24985.16|10
1636120390000|2021-11-05 13:53:10|25109.95|24989.95|25111.56|24991.56|25111.56|24991.56|25109.95|24989.95|10
1636120400000|2021-11-05 13:53:20|25111.63|24991.63|25112.1|24992.1|25112.1|24992.1|25110.53|24990.53|10
1636120410000|2021-11-05 13:53:30|25112.35|24992.35|25113.43|24993.43|25114.04|24994.04|25112.17|24992.17|10
1636120420000|2021-11-05 13:53:40|25112.44|24992.44|25111.57|24991.57|25112.64|24992.64|25111.55|24991.55|10
1636120430000|2021-11-05 13:53:50|25112.07|24992.07|25113.58|24993.58|25114.09|24994.09|25112.07|24992.07|10
1636120440000|2021-11-05 13:54:00|25114.54|24994.54|25117.44|24997.44|25117.44|24997.44|25114.54|24994.54|10
1636120450000|2021-11-05 13:54:10|25117.88|24997.88|25123.79|25003.79|25123.79|25003.79|25117.88|24997.88|10
1636120460000|2021-11-05 13:54:20|25123.1|25003.1|25128.97|25008.97|25129.82|25009.82|25122.93|25002.93|9
1636120470000|2021-11-05 13:54:30|25130.38|25010.38|25138.07|25018.07|25138.07|25018.07|25130.38|25010.38|10
1636120480000|2021-11-05 13:54:40|25138.26|25018.26|25135.66|25015.66|25138.34|25018.34|25135.55|25015.55|10
1636120490000|2021-11-05 13:54:50|25135.44|25015.44|25136.35|25016.35|25136.35|25016.35|25134.46|25014.46|10
1636120500000|2021-11-05 13:55:00|25138.6|25018.6|25149.35|25029.35|25149.35|25029.35|25138.43|25018.43|10
1636120510000|2021-11-05 13:55:10|25149.56|25029.56|25149.85|25029.85|25150.35|25030.35|25148.57|25028.57|10
1636120520000|2021-11-05 13:55:20|25149.05|25029.05|25155.66|25035.66|25155.66|25035.66|25149.05|25029.05|10
1636120530000|2021-11-05 13:55:30|25155.88|25035.88|25158.42|25038.42|25158.42|25038.42|25155.88|25035.88|10
1636120540000|2021-11-05 13:55:40|25158.58|25038.58|25162.18|25042.18|25162.18|25042.18|25158.58|25038.58|10
1636120550000|2021-11-05 13:55:50|25162.17|25042.17|25159.13|25039.13|25162.17|25042.17|25159.13|25039.13|10
1636120560000|2021-11-05 13:56:00|25160|25040|25159.92|25039.92|25160.53|25040.53|25159.65|25039.65|10
1636120570000|2021-11-05 13:56:10|25159.83|25039.83|25158.33|25038.33|25160.21|25040.21|25158.33|25038.33|10
1636120580000|2021-11-05 13:56:20|25157.9|25037.9|25155.94|25035.94|25157.9|25037.9|25155.94|25035.94|9
1636120590000|2021-11-05 13:56:30|25155.66|25035.66|25147.65|25027.65|25155.66|25035.66|25147.65|25027.65|10
1636120600000|2021-11-05 13:56:40|25147.16|25027.16|25144.09|25024.09|25147.16|25027.16|25142.94|25022.94|10
1636120610000|2021-11-05 13:56:50|25144.29|25024.29|25144.84|25024.84|25144.93|25024.93|25143.85|25023.85|10
1636120620000|2021-11-05 13:57:00|25147.34|25027.34|25152.44|25032.44|25152.44|25032.44|25147.34|25027.34|10
1636120630000|2021-11-05 13:57:10|25151.88|25031.88|25152.67|25032.67|25152.67|25032.67|25150.53|25030.53|10
1636120640000|2021-11-05 13:57:20|25153.94|25033.94|25155.75|25035.75|25156.81|25036.81|25153.94|25033.94|8
1636120650000|2021-11-05 13:57:30|25154.01|25034.01|25155.47|25035.47|25156.35|25036.35|25154.01|25034.01|10
1636120660000|2021-11-05 13:57:40|25155.81|25035.81|25156.25|25036.25|25157.73|25037.73|25155.46|25035.46|10
1636120670000|2021-11-05 13:57:50|25155.04|25035.04|25159.51|25039.51|25159.51|25039.51|25154.84|25034.84|10
1636120680000|2021-11-05 13:58:00|25159.83|25039.83|25160.48|25040.48|25160.48|25040.48|25158.43|25038.43|10
1636120690000|2021-11-05 13:58:10|25159.43|25039.43|25160.27|25040.27|25161.4|25041.4|25158.64|25038.64|10
1636120700000|2021-11-05 13:58:20|25159.45|25039.45|25155.58|25035.58|25159.45|25039.45|25155.58|25035.58|10
1636120710000|2021-11-05 13:58:30|25154.72|25034.72|25147.33|25027.33|25154.72|25034.72|25147.03|25027.03|10
1636120720000|2021-11-05 13:58:40|25146.68|25026.68|25146.12|25026.12|25148.17|25028.17|25146.04|25026.04|10
1636120730000|2021-11-05 13:58:50|25146.76|25026.76|25145.93|25025.93|25146.76|25026.76|25144.56|25024.56|10
1636120740000|2021-11-05 13:59:00|25146.28|25026.28|25146.1|25026.1|25146.29|25026.29|25145.18|25025.18|10
1636120750000|2021-11-05 13:59:10|25146.25|25026.25|25147.06|25027.06|25148.36|25028.36|25146.13|25026.13|10
1636120760000|2021-11-05 13:59:20|25148.35|25028.35|25148.56|25028.56|25148.96|25028.96|25147.5|25027.5|10
1636120770000|2021-11-05 13:59:30|25149.81|25029.81|25145.26|25025.26|25149.82|25029.82|25145.26|25025.26|10
1636120780000|2021-11-05 13:59:40|25144.74|25024.74|25148.22|25028.22|25148.22|25028.22|25144.7|25024.7|10
1636120790000|2021-11-05 13:59:50|25148.34|25028.34|25147.45|25027.45|25148.34|25028.34|25147.15|25027.15|10
1636120800000|2021-11-05 14:00:00|25150.3|25030.3|25151.09|25031.09|25151.09|25031.09|25149.78|25029.78|10
1636120810000|2021-11-05 14:00:10|25152.21|25032.21|25153.34|25033.34|25153.34|25033.34|25151.84|25031.84|10
1636120820000|2021-11-05 14:00:20|25154.49|25034.49|25158.25|25038.25|25158.47|25038.47|25154.49|25034.49|10
1636120830000|2021-11-05 14:00:30|25157.2|25037.2|25160.26|25040.26|25160.26|25040.26|25156.81|25036.81|10
1636120840000|2021-11-05 14:00:40|25160.63|25040.63|25160.52|25040.52|25160.95|25040.95|25158.54|25038.54|10
1636120850000|2021-11-05 14:00:50|25160.58|25040.58|25163.12|25043.12|25163.12|25043.12|25160.58|25040.58|10
1636120860000|2021-11-05 14:01:00|25162.7|25042.7|25170.95|25050.95|25171.17|25051.17|25162.7|25042.7|10
1636120870000|2021-11-05 14:01:10|25171.19|25051.19|25173.85|25053.85|25174.01|25054.01|25171.04|25051.04|10
1636120880000|2021-11-05 14:01:20|25172.96|25052.96|25174.62|25054.62|25176.42|25056.42|25172.96|25052.96|10
1636120890000|2021-11-05 14:01:30|25173.55|25053.55|25167.75|25047.75|25173.55|25053.55|25167.75|25047.75|10
1636120900000|2021-11-05 14:01:40|25167.88|25047.88|25162.9|25042.9|25168.14|25048.14|25162.41|25042.41|10
1636120910000|2021-11-05 14:01:50|25161.86|25041.86|25156.9|25036.9|25161.86|25041.86|25155.92|25035.92|10
1636120920000|2021-11-05 14:02:00|25155.69|25035.69|25149.63|25029.63|25155.69|25035.69|25149.63|25029.63|10
1636120930000|2021-11-05 14:02:10|25148.76|25028.76|25153.75|25033.75|25153.75|25033.75|25148.5|25028.5|10
1636120940000|2021-11-05 14:02:20|25156.02|25036.02|25158.32|25038.32|25158.39|25038.39|25155.83|25035.83|10
1636120950000|2021-11-05 14:02:30|25158.09|25038.09|25153.56|25033.56|25158.43|25038.43|25153.56|25033.56|10
1636120960000|2021-11-05 14:02:40|25153.57|25033.57|25152.67|25032.67|25153.9|25033.9|25152.67|25032.67|10
1636120970000|2021-11-05 14:02:50|25152.41|25032.41|25151.71|25031.71|25152.66|25032.66|25151.71|25031.71|10
1636120980000|2021-11-05 14:03:00|25151.75|25031.75|25148.63|25028.63|25151.75|25031.75|25148.63|25028.63|10
1636120990000|2021-11-05 14:03:10|25148.7|25028.7|25147.16|25027.16|25148.88|25028.88|25146.88|25026.88|10
1636121000000|2021-11-05 14:03:20|25147.37|25027.37|25147.52|25027.52|25148.03|25028.03|25147.08|25027.08|10
1636121010000|2021-11-05 14:03:30|25146.88|25026.88|25145.07|25025.07|25146.88|25026.88|25144.86|25024.86|10
1636121020000|2021-11-05 14:03:40|25145.04|25025.04|25146.43|25026.43|25146.8|25026.8|25145.04|25025.04|10
1636121030000|2021-11-05 14:03:50|25146.77|25026.77|25145.82|25025.82|25146.77|25026.77|25145.29|25025.29|10
1636121040000|2021-11-05 14:04:00|25146.46|25026.46|25147.68|25027.68|25147.68|25027.68|25146.46|25026.46|10
1636121050000|2021-11-05 14:04:10|25147.62|25027.62|25147.54|25027.54|25148.87|25028.87|25147.02|25027.02|10
1636121060000|2021-11-05 14:04:20|25147.61|25027.61|25144.66|25024.66|25147.95|25027.95|25144.66|25024.66|9
1636121070000|2021-11-05 14:04:30|25143.84|25023.84|25142.18|25022.18|25143.84|25023.84|25141.09|25021.09|10
1636121080000|2021-11-05 14:04:40|25142.17|25022.17|25148.69|25028.69|25148.69|25028.69|25142.1|25022.1|10
1636121090000|2021-11-05 14:04:50|25148.94|25028.94|25151.64|25031.64|25152.09|25032.09|25148.94|25028.94|10
1636121100000|2021-11-05 14:05:00|25150.61|25030.61|25151.87|25031.87|25152.24|25032.24|25150.61|25030.61|9
1636121110000|2021-11-05 14:05:10|25152.83|25032.83|25150.93|25030.93|25152.9|25032.9|25150.93|25030.93|10
1636121120000|2021-11-05 14:05:20|25150.72|25030.72|25152.29|25032.29|25152.94|25032.94|25150.44|25030.44|10
1636121130000|2021-11-05 14:05:30|25152.34|25032.34|25150.14|25030.14|25152.34|25032.34|25150.07|25030.07|10
1636121140000|2021-11-05 14:05:40|25150.2|25030.2|25146.19|25026.19|25150.26|25030.26|25146.16|25026.16|9
1636121150000|2021-11-05 14:05:50|25146.9|25026.9|25150.5|25030.5|25150.5|25030.5|25146.3|25026.3|10
1636121160000|2021-11-05 14:06:00|25150.94|25030.94|25148.74|25028.74|25151.05|25031.05|25148.56|25028.56|9
1636121170000|2021-11-05 14:06:10|25149.28|25029.28|25148.22|25028.22|25149.28|25029.28|25146.85|25026.85|10
1636121180000|2021-11-05 14:06:20|25148.46|25028.46|25146.85|25026.85|25148.46|25028.46|25146.5|25026.5|10
1636121190000|2021-11-05 14:06:30|25146.2|25026.2|25149.11|25029.11|25149.11|25029.11|25146.2|25026.2|9
1636121200000|2021-11-05 14:06:40|25148.52|25028.52|25144.7|25024.7|25148.52|25028.52|25144.68|25024.68|10
1636121210000|2021-11-05 14:06:50|25144.81|25024.81|25149.69|25029.69|25149.69|25029.69|25144.81|25024.81|10
1636121220000|2021-11-05 14:07:00|25149.94|25029.94|25154|25034|25154|25034|25149.94|25029.94|10
1636121230000|2021-11-05 14:07:10|25153.94|25033.94|25152.46|25032.46|25153.94|25033.94|25152.46|25032.46|9
1636121240000|2021-11-05 14:07:20|25152.39|25032.39|25147.79|25027.79|25152.39|25032.39|25147.79|25027.79|10
1636121250000|2021-11-05 14:07:30|25147.77|25027.77|25142.3|25022.3|25147.77|25027.77|25142.3|25022.3|10
1636121260000|2021-11-05 14:07:40|25140.3|25020.3|25139.59|25019.59|25140.3|25020.3|25138.45|25018.45|10
1636121270000|2021-11-05 14:07:50|25138.02|25018.02|25136.54|25016.54|25138.02|25018.02|25135.11|25015.11|10
1636121280000|2021-11-05 14:08:00|25137.07|25017.07|25140.35|25020.35|25140.35|25020.35|25137.07|25017.07|10
1636121290000|2021-11-05 14:08:10|25140.8|25020.8|25136.08|25016.08|25141.01|25021.01|25134.9|25014.9|9
1636121300000|2021-11-05 14:08:20|25135.59|25015.59|25134.06|25014.06|25136.59|25016.59|25134.06|25014.06|10
1636121310000|2021-11-05 14:08:30|25133.99|25013.99|25133.93|25013.93|25134.64|25014.64|25133.51|25013.51|10
1636121320000|2021-11-05 14:08:40|25133.83|25013.83|25134.17|25014.17|25134.24|25014.24|25132.14|25012.14|10
1636121330000|2021-11-05 14:08:50|25134.61|25014.61|25133.05|25013.05|25134.8|25014.8|25132.86|25012.86|10
1636121340000|2021-11-05 14:09:00|25132.33|25012.33|25134.24|25014.24|25134.71|25014.71|25132.33|25012.33|9
1636121350000|2021-11-05 14:09:10|25134.71|25014.71|25135.09|25015.09|25136.39|25016.39|25134.71|25014.71|9
1636121360000|2021-11-05 14:09:20|25135.29|25015.29|25134.42|25014.42|25135.29|25015.29|25133.96|25013.96|10
1636121370000|2021-11-05 14:09:30|25134.18|25014.18|25135.03|25015.03|25135.52|25015.52|25134.18|25014.18|10
1636121380000|2021-11-05 14:09:40|25132.3|25012.3|25127.42|25007.42|25132.3|25012.3|25127.42|25007.42|10
1636121390000|2021-11-05 14:09:50|25126.99|25006.99|25123.86|25003.86|25126.99|25006.99|25123.86|25003.86|10
1636121400000|2021-11-05 14:10:00|25123.89|25003.89|25124|25004|25125.34|25005.34|25123.89|25003.89|10
1636121410000|2021-11-05 14:10:10|25123.8|25003.8|25123.16|25003.16|25123.8|25003.8|25122.37|25002.37|10
1636121420000|2021-11-05 14:10:20|25123.12|25003.12|25121.01|25001.01|25123.12|25003.12|25120.86|25000.86|10
1636121430000|2021-11-05 14:10:30|25120.54|25000.54|25119.03|24999.03|25121.92|25001.92|25119.03|24999.03|10
1636121440000|2021-11-05 14:10:40|25119.13|24999.13|25118.55|24998.55|25119.19|24999.19|25118.06|24998.06|10
1636121450000|2021-11-05 14:10:50|25117.71|24997.71|25118.61|24998.61|25119.35|24999.35|25117.02|24997.02|10
1636121460000|2021-11-05 14:11:00|25118.02|24998.02|25117.71|24997.71|25118.02|24998.02|25117.28|24997.28|10
1636121470000|2021-11-05 14:11:10|25118.56|24998.56|25117.97|24997.97|25119.16|24999.16|25117.29|24997.29|10
1636121480000|2021-11-05 14:11:20|25118.14|24998.14|25121.96|25001.96|25122.17|25002.17|25118.14|24998.14|10
1636121490000|2021-11-05 14:11:30|25122.57|25002.57|25121.46|25001.46|25123.44|25003.44|25121.46|25001.46|10
1636121500000|2021-11-05 14:11:40|25121.21|25001.21|25124.28|25004.28|25124.5|25004.5|25121.13|25001.13|10
1636121510000|2021-11-05 14:11:50|25124.17|25004.17|25123.85|25003.85|25124.29|25004.29|25123.48|25003.48|10
1636121520000|2021-11-05 14:12:00|25123.1|25003.1|25121.89|25001.89|25124.56|25004.56|25121.89|25001.89|10
1636121530000|2021-11-05 14:12:10|25122.76|25002.76|25121.17|25001.17|25122.76|25002.76|25121.17|25001.17|10
1636121540000|2021-11-05 14:12:20|25121.28|25001.28|25121.53|25001.53|25122.31|25002.31|25120.89|25000.89|10
1636121550000|2021-11-05 14:12:30|25121.79|25001.79|25123.25|25003.25|25123.25|25003.25|25121.16|25001.16|10
1636121560000|2021-11-05 14:12:40|25122.55|25002.55|25122.29|25002.29|25123.03|25003.03|25121.87|25001.87|9
1636121570000|2021-11-05 14:12:50|25122.16|25002.16|25118.1|24998.1|25122.16|25002.16|25118.1|24998.1|9
1636121580000|2021-11-05 14:13:00|25118.83|24998.83|25118.69|24998.69|25118.94|24998.94|25118.4|24998.4|10
1636121590000|2021-11-05 14:13:10|25117.56|24997.56|25118.26|24998.26|25118.61|24998.61|25117.42|24997.42|9
1636121600000|2021-11-05 14:13:20|25118.5|24998.5|25118.22|24998.22|25119.15|24999.15|25117.68|24997.68|10
1636121610000|2021-11-05 14:13:30|25118.35|24998.35|25118.42|24998.42|25119.54|24999.54|25118.35|24998.35|8
1636121620000|2021-11-05 14:13:40|25120.04|25000.04|25121.24|25001.24|25121.43|25001.43|25120.04|25000.04|10
1636121630000|2021-11-05 14:13:50|25121.01|25001.01|25118.96|24998.96|25121.15|25001.15|25118.96|24998.96|10
1636121640000|2021-11-05 14:14:00|25118.49|24998.49|25116.2|24996.2|25118.49|24998.49|25116.2|24996.2|8
1636121650000|2021-11-05 14:14:10|25116.56|24996.56|25113.58|24993.58|25116.56|24996.56|25113.58|24993.58|10
1636121660000|2021-11-05 14:14:20|25112.15|24992.15|25110.69|24990.69|25112.15|24992.15|25109.51|24989.51|10
1636121670000|2021-11-05 14:14:30|25110.13|24990.13|25105.41|24985.41|25110.13|24990.13|25104.4|24984.4|10
1636121680000|2021-11-05 14:14:40|25104.49|24984.49|25100.85|24980.85|25104.67|24984.67|25100.85|24980.85|10
1636121690000|2021-11-05 14:14:50|25099.65|24979.65|25099.09|24979.09|25099.85|24979.85|25097.87|24977.87|10
1636121700000|2021-11-05 14:15:00|25099.31|24979.31|25097.83|24977.83|25099.66|24979.66|25097.69|24977.69|10
1636121710000|2021-11-05 14:15:10|25097.87|24977.87|25093.67|24973.67|25097.87|24977.87|25093.67|24973.67|10
1636121720000|2021-11-05 14:15:20|25094.07|24974.07|25092.96|24972.96|25094.18|24974.18|25092.96|24972.96|10
1636121730000|2021-11-05 14:15:30|25092.85|24972.85|25094.28|24974.28|25094.62|24974.62|25092.54|24972.54|10
1636121740000|2021-11-05 14:15:40|25094.71|24974.71|25096.16|24976.16|25096.16|24976.16|25093.79|24973.79|10
1636121750000|2021-11-05 14:15:50|25097.79|24977.79|25098.49|24978.49|25099.05|24979.05|25097.79|24977.79|10
1636121760000|2021-11-05 14:16:00|25098.15|24978.15|25095.61|24975.61|25098.15|24978.15|25095.61|24975.61|10
1636121770000|2021-11-05 14:16:10|25095.22|24975.22|25094.23|24974.23|25095.73|24975.73|25094.23|24974.23|9
1636121780000|2021-11-05 14:16:20|25094.46|24974.46|25091.12|24971.12|25094.46|24974.46|25090.87|24970.87|10
1636121790000|2021-11-05 14:16:30|25091.97|24971.97|25088.77|24968.77|25092.32|24972.32|25088.77|24968.77|10
1636121800000|2021-11-05 14:16:40|25088.72|24968.72|25088.32|24968.32|25089.12|24969.12|25087.34|24967.34|10
1636121810000|2021-11-05 14:16:50|25087.78|24967.78|25086.55|24966.55|25087.78|24967.78|25086.4|24966.4|9
1636121820000|2021-11-05 14:17:00|25087.2|24967.2|25085.68|24965.68|25087.2|24967.2|25084.48|24964.48|10
1636121830000|2021-11-05 14:17:10|25085.6|24965.6|25084.33|24964.33|25085.82|24965.82|25084.28|24964.28|10
1636121840000|2021-11-05 14:17:20|25083.82|24963.82|25083.51|24963.51|25084.21|24964.21|25083.27|24963.27|10
1636121850000|2021-11-05 14:17:30|25083.5|24963.5|25081.53|24961.53|25083.5|24963.5|25081.53|24961.53|9
1636121860000|2021-11-05 14:17:40|25081.47|24961.47|25081.65|24961.65|25081.65|24961.65|25080.01|24960.01|10
1636121870000|2021-11-05 14:17:50|25081.35|24961.35|25079.7|24959.7|25081.69|24961.69|25079.41|24959.41|9
1636121880000|2021-11-05 14:18:00|25078.93|24958.93|25077.25|24957.25|25079.02|24959.02|25077.03|24957.03|9
1636121890000|2021-11-05 14:18:10|25076.95|24956.95|25074.06|24954.06|25076.95|24956.95|25073.39|24953.39|10
1636121900000|2021-11-05 14:18:20|25075.16|24955.16|25075.02|24955.02|25076.12|24956.12|25075|24955|10
1636121910000|2021-11-05 14:18:30|25075.05|24955.05|25075.68|24955.68|25077.47|24957.47|25074.88|24954.88|10
1636121920000|2021-11-05 14:18:40|25076.55|24956.55|25077.26|24957.26|25077.3|24957.3|25075.42|24955.42|10
1636121930000|2021-11-05 14:18:50|25077.16|24957.16|25074.68|24954.68|25077.16|24957.16|25074.04|24954.04|9
1636121940000|2021-11-05 14:19:00|25074.37|24954.37|25076.88|24956.88|25076.88|24956.88|25074.37|24954.37|10
1636121950000|2021-11-05 14:19:10|25076.98|24956.98|25079.31|24959.31|25079.31|24959.31|25076.98|24956.98|10
1636121960000|2021-11-05 14:19:20|25079.41|24959.41|25083.32|24963.32|25083.32|24963.32|25079.41|24959.41|10
1636121970000|2021-11-05 14:19:30|25082.48|24962.48|25084.88|24964.88|25084.88|24964.88|25082.48|24962.48|9
1636121980000|2021-11-05 14:19:40|25084.87|24964.87|25084.7|24964.7|25084.87|24964.87|25083.26|24963.26|10
1636121990000|2021-11-05 14:19:50|25085.01|24965.01|25085.34|24965.34|25085.94|24965.94|25084.8|24964.8|10
1636122000000|2021-11-05 14:20:00|25085.58|24965.58|25083.52|24963.52|25085.58|24965.58|25083.47|24963.47|10
1636122010000|2021-11-05 14:20:10|25083.72|24963.72|25078.53|24958.53|25083.72|24963.72|25078.53|24958.53|10
1636122020000|2021-11-05 14:20:20|25077.86|24957.86|25073|24953|25077.86|24957.86|25073|24953|10
1636122030000|2021-11-05 14:20:30|25073.03|24953.03|25066.98|24946.98|25073.03|24953.03|25066.98|24946.98|10
1636122040000|2021-11-05 14:20:40|25066.95|24946.95|25066.46|24946.46|25067.02|24947.02|25065.67|24945.67|10
1636122050000|2021-11-05 14:20:50|25066.72|24946.72|25070.28|24950.28|25070.36|24950.36|25066.72|24946.72|10
1636122060000|2021-11-05 14:21:00|25069.9|24949.9|25070.4|24950.4|25070.81|24950.81|25069.9|24949.9|10
1636122070000|2021-11-05 14:21:10|25070.31|24950.31|25072.2|24952.2|25072.53|24952.53|25070.2|24950.2|9
1636122080000|2021-11-05 14:21:20|25072.86|24952.86|25083.74|24963.74|25083.74|24963.74|25072.86|24952.86|10
1636122090000|2021-11-05 14:21:30|25083.96|24963.96|25089.37|24969.37|25089.66|24969.66|25083.96|24963.96|10
1636122100000|2021-11-05 14:21:40|25089.7|24969.7|25092.56|24972.56|25092.56|24972.56|25089.66|24969.66|10
1636122110000|2021-11-05 14:21:50|25092.47|24972.47|25093.31|24973.31|25094.96|24974.96|25092.27|24972.27|10
1636122120000|2021-11-05 14:22:00|25093.08|24973.08|25093.33|24973.33|25094.69|24974.69|25092.27|24972.27|10
1636122130000|2021-11-05 14:22:10|25092.66|24972.66|25094.25|24974.25|25094.28|24974.28|25092.41|24972.41|9
1636122140000|2021-11-05 14:22:20|25093.79|24973.79|25092.2|24972.2|25094.96|24974.96|25092.2|24972.2|10
1636122150000|2021-11-05 14:22:30|25092.24|24972.24|25093.78|24973.78|25093.78|24973.78|25091.71|24971.71|10
1636122160000|2021-11-05 14:22:40|25093.99|24973.99|25093.99|24973.99|25095.66|24975.66|25093.48|24973.48|9
1636122170000|2021-11-05 14:22:50|25094.03|24974.03|25093.87|24973.87|25094.03|24974.03|25092.85|24972.85|10
1636122180000|2021-11-05 14:23:00|25093.59|24973.59|25094.27|24974.27|25094.97|24974.97|25092.69|24972.69|10
1636122190000|2021-11-05 14:23:10|25094.33|24974.33|25100.17|24980.17|25100.34|24980.34|25094.33|24974.33|10
1636122200000|2021-11-05 14:23:20|25100.02|24980.02|25106.29|24986.29|25106.29|24986.29|25100.02|24980.02|9
1636122210000|2021-11-05 14:23:30|25106.38|24986.38|25108.17|24988.17|25109.29|24989.29|25106.38|24986.38|10
1636122220000|2021-11-05 14:23:40|25108.28|24988.28|25109.86|24989.86|25109.86|24989.86|25107.47|24987.47|9
1636122230000|2021-11-05 14:23:50|25109.63|24989.63|25109.74|24989.74|25109.83|24989.83|25109.15|24989.15|10
1636122240000|2021-11-05 14:24:00|25109.97|24989.97|25111.25|24991.25|25112.82|24992.82|25108.95|24988.95|10
1636122250000|2021-11-05 14:24:10|25111.09|24991.09|25111.29|24991.29|25111.29|24991.29|25109.58|24989.58|9
1636122260000|2021-11-05 14:24:20|25111.44|24991.44|25110.42|24990.42|25111.44|24991.44|25109.75|24989.75|10
1636122270000|2021-11-05 14:24:30|25110.5|24990.5|25109.85|24989.85|25110.5|24990.5|25109.12|24989.12|10
1636122280000|2021-11-05 14:24:40|25110.28|24990.28|25110.55|24990.55|25110.73|24990.73|25110.1|24990.1|7
1636122290000|2021-11-05 14:24:50|25110.76|24990.76|25110.97|24990.97|25111.25|24991.25|25110.51|24990.51|10
1636122300000|2021-11-05 14:25:00|25111.12|24991.12|25111.98|24991.98|25111.98|24991.98|25110.28|24990.28|10
1636122310000|2021-11-05 14:25:10|25111.64|24991.64|25115.21|24995.21|25115.21|24995.21|25111.64|24991.64|10
1636122320000|2021-11-05 14:25:20|25115.38|24995.38|25115|24995|25115.62|24995.62|25114.64|24994.64|10
1636122330000|2021-11-05 14:25:30|25115.64|24995.64|25114.97|24994.97|25116.52|24996.52|25114.97|24994.97|10
1636122340000|2021-11-05 14:25:40|25114.93|24994.93|25115.5|24995.5|25116.54|24996.54|25114.93|24994.93|10
1636122350000|2021-11-05 14:25:50|25115.48|24995.48|25113.87|24993.87|25116.1|24996.1|25113.87|24993.87|9
1636122360000|2021-11-05 14:26:00|25113.91|24993.91|25114.2|24994.2|25114.2|24994.2|25112.96|24992.96|10
1636122370000|2021-11-05 14:26:10|25114.13|24994.13|25114.87|24994.87|25114.97|24994.97|25113.95|24993.95|10
1636122380000|2021-11-05 14:26:20|25114.72|24994.72|25115.83|24995.83|25116.44|24996.44|25114.42|24994.42|10
1636122390000|2021-11-05 14:26:30|25116.25|24996.25|25118.53|24998.53|25118.53|24998.53|25116.25|24996.25|9
1636122400000|2021-11-05 14:26:40|25117.48|24997.48|25118.82|24998.82|25118.86|24998.86|25117.2|24997.2|10
1636122410000|2021-11-05 14:26:50|25119.48|24999.48|25121.83|25001.83|25121.83|25001.83|25119.48|24999.48|10
1636122420000|2021-11-05 14:27:00|25121.85|25001.85|25121.87|25001.87|25123.42|25003.42|25121.76|25001.76|10
1636122430000|2021-11-05 14:27:10|25122.01|25002.01|25120.14|25000.14|25122.01|25002.01|25120.14|25000.14|10
1636122440000|2021-11-05 14:27:20|25120.29|25000.29|25117.95|24997.95|25120.29|25000.29|25117.95|24997.95|10
1636122450000|2021-11-05 14:27:30|25116.35|24996.35|25113.16|24993.16|25116.35|24996.35|25113.15|24993.15|10
1636122460000|2021-11-05 14:27:40|25111.27|24991.27|25108.32|24988.32|25111.27|24991.27|25108.17|24988.17|9
1636122470000|2021-11-05 14:27:50|25108.58|24988.58|25105.68|24985.68|25108.76|24988.76|25105.29|24985.29|9
1636122480000|2021-11-05 14:28:00|25105.37|24985.37|25105.48|24985.48|25105.6|24985.6|25104.39|24984.39|10
1636122490000|2021-11-05 14:28:10|25103.43|24983.43|25102.61|24982.61|25103.43|24983.43|25102.14|24982.14|10
1636122500000|2021-11-05 14:28:20|25102.93|24982.93|25100.32|24980.32|25103|24983|25100.11|24980.11|10
1636122510000|2021-11-05 14:28:30|25099.59|24979.59|25097.62|24977.62|25099.59|24979.59|25097.18|24977.18|10
1636122520000|2021-11-05 14:28:40|25097.74|24977.74|25095.55|24975.55|25097.74|24977.74|25094.69|24974.69|10
1636122530000|2021-11-05 14:28:50|25095.51|24975.51|25094.5|24974.5|25096.07|24976.07|25094.28|24974.28|9
1636122540000|2021-11-05 14:29:00|25095.12|24975.12|25096.55|24976.55|25096.69|24976.69|25095.11|24975.11|10
1636122550000|2021-11-05 14:29:10|25096.57|24976.57|25095.85|24975.85|25096.57|24976.57|25095.85|24975.85|9
1636122560000|2021-11-05 14:29:20|25095.9|24975.9|25095.54|24975.54|25096.67|24976.67|25094.9|24974.9|10
1636122570000|2021-11-05 14:29:30|25095.37|24975.37|25093.65|24973.65|25095.37|24975.37|25093.44|24973.44|10
1636122580000|2021-11-05 14:29:40|25093.68|24973.68|25090.14|24970.14|25093.68|24973.68|25090.14|24970.14|10
1636122590000|2021-11-05 14:29:50|25090.48|24970.48|25088.14|24968.14|25091.26|24971.26|25088.14|24968.14|9
1636122600000|2021-11-05 14:30:00|25088.25|24968.25|25088.72|24968.72|25089.14|24969.14|25088.18|24968.18|9
1636122610000|2021-11-05 14:30:10|25087.96|24967.96|25086.74|24966.74|25088.28|24968.28|25084.15|24964.15|10
1636122620000|2021-11-05 14:30:20|25086.69|24966.69|25086.55|24966.55|25087.14|24967.14|25086.55|24966.55|9
1636122630000|2021-11-05 14:30:30|25087.55|24967.55|25085.26|24965.26|25087.56|24967.56|25084.83|24964.83|10
1636122640000|2021-11-05 14:30:40|25085.38|24965.38|25088.96|24968.96|25089.4|24969.4|25085.38|24965.38|9
1636122650000|2021-11-05 14:30:50|25088.97|24968.97|25094.19|24974.19|25094.19|24974.19|25088.97|24968.97|10
1636122660000|2021-11-05 14:31:00|25094.78|24974.78|25099.88|24979.88|25100.12|24980.12|25094.78|24974.78|10
1636122670000|2021-11-05 14:31:10|25099.98|24979.98|25101.26|24981.26|25101.26|24981.26|25098.75|24978.75|9
1636122680000|2021-11-05 14:31:20|25102.31|24982.31|25098.36|24978.36|25102.47|24982.47|25098.36|24978.36|10
1636122690000|2021-11-05 14:31:30|25097.75|24977.75|25091.39|24971.39|25097.75|24977.75|25091.39|24971.39|10
1636122700000|2021-11-05 14:31:40|25090.54|24970.54|25090|24970|25091.39|24971.39|25090|24970|10
1636122710000|2021-11-05 14:31:50|25089.83|24969.83|25085.95|24965.95|25089.83|24969.83|25085.95|24965.95|9
1636122720000|2021-11-05 14:32:00|25085.63|24965.63|25083.44|24963.44|25085.63|24965.63|25083.44|24963.44|10
1636122730000|2021-11-05 14:32:10|25083.39|24963.39|25085.05|24965.05|25085.05|24965.05|25082.93|24962.93|10
1636122740000|2021-11-05 14:32:20|25084.34|24964.34|25086.3|24966.3|25086.5|24966.5|25084.34|24964.34|10
1636122750000|2021-11-05 14:32:30|25085.96|24965.96|25085.06|24965.06|25086.47|24966.47|25083.86|24963.86|9
1636122760000|2021-11-05 14:32:40|25085.29|24965.29|25084.17|24964.17|25085.29|24965.29|25082.73|24962.73|10
1636122770000|2021-11-05 14:32:50|25084.48|24964.48|25085.19|24965.19|25085.19|24965.19|25082.89|24962.89|10
1636122780000|2021-11-05 14:33:00|25085.06|24965.06|25086.92|24966.92|25087.99|24967.99|25085.06|24965.06|10
1636122790000|2021-11-05 14:33:10|25086.93|24966.93|25086.73|24966.73|25086.93|24966.93|25086.16|24966.16|8
1636122800000|2021-11-05 14:33:20|25087.65|24967.65|25086.12|24966.12|25087.65|24967.65|25085.57|24965.57|10
1636122810000|2021-11-05 14:33:30|25085.75|24965.75|25083.64|24963.64|25085.75|24965.75|25083.43|24963.43|10
1636122820000|2021-11-05 14:33:40|25081.47|24961.47|25078.35|24958.35|25081.47|24961.47|25078.24|24958.24|9
1636122830000|2021-11-05 14:33:50|25078.36|24958.36|25078.76|24958.76|25079.15|24959.15|25077.77|24957.77|10
1636122840000|2021-11-05 14:34:00|25077.99|24957.99|25079.56|24959.56|25079.89|24959.89|25077.99|24957.99|10
1636122850000|2021-11-05 14:34:10|25079.24|24959.24|25077.47|24957.47|25079.44|24959.44|25077.45|24957.45|10
1636122860000|2021-11-05 14:34:20|25077.23|24957.23|25074.54|24954.54|25077.23|24957.23|25074.54|24954.54|8
1636122870000|2021-11-05 14:34:30|25074.28|24954.28|25072.4|24952.4|25074.28|24954.28|25071.39|24951.39|10
1636122880000|2021-11-05 14:34:40|25072.15|24952.15|25067.84|24947.84|25072.15|24952.15|25067.45|24947.45|10
1636122890000|2021-11-05 14:34:50|25067.02|24947.02|25067.02|24947.02|25067.15|24947.15|25065.72|24945.72|10
1636122900000|2021-11-05 14:35:00|25066.16|24946.16|25065.75|24945.75|25067.51|24947.51|25065.75|24945.75|10
1636122910000|2021-11-05 14:35:10|25065.89|24945.89|25059.84|24939.84|25065.89|24945.89|25059.84|24939.84|10
1636122920000|2021-11-05 14:35:20|25059.47|24939.47|25053.53|24933.53|25059.47|24939.47|25053.53|24933.53|10
1636122930000|2021-11-05 14:35:30|25053.25|24933.25|25052.03|24932.03|25054.61|24934.61|25052.03|24932.03|10
1636122940000|2021-11-05 14:35:40|25052.56|24932.56|25050.54|24930.54|25053.37|24933.37|25050.54|24930.54|10
1636122950000|2021-11-05 14:35:50|25048.82|24928.82|25045.55|24925.55|25048.83|24928.83|25045.55|24925.55|10
1636122960000|2021-11-05 14:36:00|25045.75|24925.75|25037.42|24917.42|25045.75|24925.75|25037.42|24917.42|10
1636122970000|2021-11-05 14:36:10|25038.8|24918.8|25040.47|24920.47|25042.37|24922.37|25038.8|24918.8|10
1636122980000|2021-11-05 14:36:20|25040.39|24920.39|25040.46|24920.46|25040.46|24920.46|25039.84|24919.84|9
1636122990000|2021-11-05 14:36:30|25039.56|24919.56|25041.73|24921.73|25042.56|24922.56|25039.56|24919.56|10
1636123000000|2021-11-05 14:36:40|25042.56|24922.56|25041.57|24921.57|25043.94|24923.94|25041.57|24921.57|10
1636123010000|2021-11-05 14:36:50|25042.42|24922.42|25041.79|24921.79|25042.42|24922.42|25040.15|24920.15|9
1636123020000|2021-11-05 14:37:00|25040.83|24920.83|25041.24|24921.24|25041.24|24921.24|25038.93|24918.93|10
1636123030000|2021-11-05 14:37:10|25041.01|24921.01|25041.89|24921.89|25042.51|24922.51|25041.01|24921.01|10
1636123040000|2021-11-05 14:37:20|25042.04|24922.04|25039.41|24919.41|25042.04|24922.04|25039.41|24919.41|10
1636123050000|2021-11-05 14:37:30|25039.06|24919.06|25042.05|24922.05|25042.05|24922.05|25038.03|24918.03|10
1636123060000|2021-11-05 14:37:40|25042.08|24922.08|25043.31|24923.31|25044.01|24924.01|25042.08|24922.08|10
1636123070000|2021-11-05 14:37:50|25043.29|24923.29|25039.17|24919.17|25043.29|24923.29|25038.93|24918.93|10
1636123080000|2021-11-05 14:38:00|25038.14|24918.14|25036.2|24916.2|25038.76|24918.76|25036.2|24916.2|10
1636123090000|2021-11-05 14:38:10|25036.07|24916.07|25032.25|24912.25|25036.07|24916.07|25032.25|24912.25|9
1636123100000|2021-11-05 14:38:20|25031.71|24911.71|25029.59|24909.59|25032.79|24912.79|25029.59|24909.59|10
1636123110000|2021-11-05 14:38:30|25029.77|24909.77|25030.68|24910.68|25031.49|24911.49|25029.77|24909.77|10
1636123120000|2021-11-05 14:38:40|25031.3|24911.3|25028.28|24908.28|25031.3|24911.3|25028.28|24908.28|10
1636123130000|2021-11-05 14:38:50|25028.17|24908.17|25028.39|24908.39|25030.93|24910.93|25028.17|24908.17|10
1636123140000|2021-11-05 14:39:00|25028.6|24908.6|25027.07|24907.07|25029.29|24909.29|25027.07|24907.07|9
1636123150000|2021-11-05 14:39:10|25027.69|24907.69|25025.11|24905.11|25027.69|24907.69|25025.11|24905.11|10
1636123160000|2021-11-05 14:39:20|25025.12|24905.12|25024.58|24904.58|25025.37|24905.37|25024.05|24904.05|10
1636123170000|2021-11-05 14:39:30|25023.82|24903.82|25027.4|24907.4|25028.49|24908.49|25023.82|24903.82|10
1636123180000|2021-11-05 14:39:40|25028.29|24908.29|25028.07|24908.07|25030.13|24910.13|25028.07|24908.07|10
1636123190000|2021-11-05 14:39:50|25028.5|24908.5|25025.25|24905.25|25028.85|24908.85|25025.25|24905.25|10
1636123200000|2021-11-05 14:40:00|25026.04|24906.04|25024.99|24904.99|25026.04|24906.04|25023.59|24903.59|10
1636123210000|2021-11-05 14:40:10|25024.32|24904.32|25022.02|24902.02|25024.64|24904.64|25022.02|24902.02|10
1636123220000|2021-11-05 14:40:20|25023.26|24903.26|25021.83|24901.83|25023.26|24903.26|25021.77|24901.77|6
1636123230000|2021-11-05 14:40:30|25022.18|24902.18|25023.32|24903.32|25023.33|24903.33|25022.11|24902.11|10
1636123240000|2021-11-05 14:40:40|25023.17|24903.17|25022.69|24902.69|25023.53|24903.53|25022.69|24902.69|10
1636123250000|2021-11-05 14:40:50|25023.11|24903.11|25022.29|24902.29|25024.33|24904.33|25021.54|24901.54|10
1636123260000|2021-11-05 14:41:00|25021.53|24901.53|25019.1|24899.1|25021.53|24901.53|25017.86|24897.86|10
1636123270000|2021-11-05 14:41:10|25020.3|24900.3|25017.61|24897.61|25020.3|24900.3|25017.52|24897.52|10
1636123280000|2021-11-05 14:41:20|25017.81|24897.81|25017.52|24897.52|25017.84|24897.84|25016.2|24896.2|10
1636123290000|2021-11-05 14:41:30|25016.37|24896.37|25013.1|24893.1|25016.37|24896.37|25013.1|24893.1|9
1636123300000|2021-11-05 14:41:40|25013.01|24893.01|25011.11|24891.11|25013.34|24893.34|25011.11|24891.11|10
1636123310000|2021-11-05 14:41:50|25010.94|24890.94|25009.98|24889.98|25011.45|24891.45|25009.61|24889.61|10
1636123320000|2021-11-05 14:42:00|25008.78|24888.78|25006.37|24886.37|25008.78|24888.78|25005.88|24885.88|10
1636123330000|2021-11-05 14:42:10|25006.42|24886.42|25006.5|24886.5|25006.5|24886.5|25005.28|24885.28|9
1636123340000|2021-11-05 14:42:20|25006.13|24886.13|25006.29|24886.29|25006.41|24886.41|25004.99|24884.99|10
1636123350000|2021-11-05 14:42:30|25004.95|24884.95|25005.42|24885.42|25005.67|24885.67|25003.24|24883.24|10
1636123360000|2021-11-05 14:42:40|25004.4|24884.4|25002.31|24882.31|25004.48|24884.48|25002.3|24882.3|10
1636123370000|2021-11-05 14:42:50|25002.27|24882.27|25004.07|24884.07|25004.07|24884.07|25002.24|24882.24|10
1636123380000|2021-11-05 14:43:00|25004.38|24884.38|25007.32|24887.32|25007.93|24887.93|25004.38|24884.38|10
1636123390000|2021-11-05 14:43:10|25007.25|24887.25|25009.01|24889.01|25010.47|24890.47|25007.25|24887.25|10
1636123400000|2021-11-05 14:43:20|25009.1|24889.1|25004.9|24884.9|25009.1|24889.1|25004.9|24884.9|9
1636123410000|2021-11-05 14:43:30|25004.86|24884.86|25002.88|24882.88|25004.98|24884.98|25002.88|24882.88|9
1636123420000|2021-11-05 14:43:40|25002.84|24882.84|25000.96|24880.96|25003.71|24883.71|25000.96|24880.96|10
1636123430000|2021-11-05 14:43:50|25001.76|24881.76|25001.04|24881.04|25002.83|24882.83|25000.89|24880.89|9
1636123440000|2021-11-05 14:44:00|25000.44|24880.44|24996.43|24876.43|25000.44|24880.44|24996.12|24876.12|10
1636123450000|2021-11-05 14:44:10|24996.65|24876.65|24992.83|24872.83|24996.65|24876.65|24992.61|24872.61|10
1636123460000|2021-11-05 14:44:20|24991.98|24871.98|24987.53|24867.53|24991.98|24871.98|24987.53|24867.53|10
1636123470000|2021-11-05 14:44:30|24986.47|24866.47|24983.47|24863.47|24986.47|24866.47|24981.81|24861.81|10
1636123480000|2021-11-05 14:44:40|24983.58|24863.58|24973.01|24853.01|24983.58|24863.58|24973.01|24853.01|10
1636123490000|2021-11-05 14:44:50|24972.29|24852.29|24968.16|24848.16|24972.29|24852.29|24968.1|24848.1|10
1636123500000|2021-11-05 14:45:00|24968|24848|24968.01|24848.01|24969.4|24849.4|24968|24848|9
1636123510000|2021-11-05 14:45:10|24966.94|24846.94|24975.87|24855.87|24975.87|24855.87|24966.94|24846.94|10
1636123520000|2021-11-05 14:45:20|24976.06|24856.06|24984.32|24864.32|24984.32|24864.32|24976.06|24856.06|10
1636123530000|2021-11-05 14:45:30|24984.23|24864.23|24985.26|24865.26|24986.01|24866.01|24982.9|24862.9|10
1636123540000|2021-11-05 14:45:40|24985.43|24865.43|24984.84|24864.84|24985.88|24865.88|24984.18|24864.18|10
1636123550000|2021-11-05 14:45:50|24984.82|24864.82|24987.57|24867.57|24988.92|24868.92|24984.82|24864.82|10
1636123560000|2021-11-05 14:46:00|24987.22|24867.22|24990.83|24870.83|24990.83|24870.83|24987.21|24867.21|10
1636123570000|2021-11-05 14:46:10|24989.55|24869.55|24994.13|24874.13|24994.26|24874.26|24989.55|24869.55|10
1636123580000|2021-11-05 14:46:20|24993.86|24873.86|24995.26|24875.26|24996.04|24876.04|24993.66|24873.66|10
1636123590000|2021-11-05 14:46:30|24996.28|24876.28|24999.95|24879.95|24999.95|24879.95|24995.82|24875.82|10
1636123600000|2021-11-05 14:46:40|25001.02|24881.02|24997.83|24877.83|25001.18|24881.18|24997.83|24877.83|10
1636123610000|2021-11-05 14:46:50|24997.6|24877.6|24994.77|24874.77|24997.64|24877.64|24994.77|24874.77|10
1636123620000|2021-11-05 14:47:00|24993.79|24873.79|24992.59|24872.59|24993.87|24873.87|24992.59|24872.59|10
1636123630000|2021-11-05 14:47:10|24992.08|24872.08|24982.3|24862.3|24992.22|24872.22|24982.3|24862.3|10
1636123640000|2021-11-05 14:47:20|24981.9|24861.9|24966.89|24846.89|24981.93|24861.93|24966.89|24846.89|10
1636123650000|2021-11-05 14:47:30|24964.76|24844.76|24959.2|24839.2|24964.76|24844.76|24959.2|24839.2|10
1636123660000|2021-11-05 14:47:40|24958.42|24838.42|24957.74|24837.74|24960.11|24840.11|24957.74|24837.74|10
1636123670000|2021-11-05 14:47:50|24956.37|24836.37|24950.3|24830.3|24956.37|24836.37|24950.3|24830.3|10
1636123680000|2021-11-05 14:48:00|24950.41|24830.41|24940.89|24820.89|24950.41|24830.41|24940.89|24820.89|10
1636123690000|2021-11-05 14:48:10|24940.67|24820.67|24931.9|24811.9|24940.67|24820.67|24929.49|24809.49|10
1636123700000|2021-11-05 14:48:20|24931.77|24811.77|24934.27|24814.27|24936.59|24816.59|24931.77|24811.77|10
1636123710000|2021-11-05 14:48:30|24934.6|24814.6|24936.42|24816.42|24939.35|24819.35|24933.78|24813.78|10
1636123720000|2021-11-05 14:48:40|24936.03|24816.03|24954.75|24834.75|24954.75|24834.75|24936.03|24816.03|10
1636123730000|2021-11-05 14:48:50|24954.54|24834.54|24982.4|24862.4|24982.84|24862.84|24954.41|24834.41|10
1636123740000|2021-11-05 14:49:00|24982.51|24862.51|24981.25|24861.25|24987.03|24867.03|24980.76|24860.76|10
1636123750000|2021-11-05 14:49:10|24980.54|24860.54|24979.54|24859.54|24982.84|24862.84|24977.94|24857.94|10
1636123760000|2021-11-05 14:49:20|24979.35|24859.35|24973.84|24853.84|24980.04|24860.04|24973.84|24853.84|10
1636123770000|2021-11-05 14:49:30|24973.79|24853.79|24966.58|24846.58|24973.79|24853.79|24965.81|24845.81|10
1636123780000|2021-11-05 14:49:40|24966.46|24846.46|24960.23|24840.23|24966.82|24846.82|24960.23|24840.23|10
1636123790000|2021-11-05 14:49:50|24959.57|24839.57|24957.33|24837.33|24960.06|24840.06|24957.33|24837.33|10
1636123800000|2021-11-05 14:50:00|24956.87|24836.87|24948.72|24828.72|24957.48|24837.48|24948.72|24828.72|10
1636123810000|2021-11-05 14:50:10|24947.68|24827.68|24945.88|24825.88|24947.68|24827.68|24943.78|24823.78|10
1636123820000|2021-11-05 14:50:20|24945.92|24825.92|24950.57|24830.57|24950.59|24830.59|24945.92|24825.92|10
1636123830000|2021-11-05 14:50:30|24950.78|24830.78|24954.86|24834.86|24957.38|24837.38|24950.78|24830.78|10
1636123840000|2021-11-05 14:50:40|24955.67|24835.67|24948.87|24828.87|24955.99|24835.99|24948.87|24828.87|10
1636123850000|2021-11-05 14:50:50|24949.79|24829.79|24941.59|24821.59|24949.79|24829.79|24941.59|24821.59|10
1636123860000|2021-11-05 14:51:00|24940.21|24820.21|24936.56|24816.56|24940.21|24820.21|24933.85|24813.85|10
1636123870000|2021-11-05 14:51:10|24936.87|24816.87|24944.91|24824.91|24944.91|24824.91|24936.87|24816.87|10
1636123880000|2021-11-05 14:51:20|24945.92|24825.92|24951.22|24831.22|24951.56|24831.56|24945.92|24825.92|10
1636123890000|2021-11-05 14:51:30|24951.57|24831.57|24956.68|24836.68|24956.82|24836.82|24949.75|24829.75|10
1636123900000|2021-11-05 14:51:40|24957.1|24837.1|24957.89|24837.89|24958.41|24838.41|24956.16|24836.16|10
1636123910000|2021-11-05 14:51:50|24958.72|24838.72|24951.49|24831.49|24958.72|24838.72|24951.49|24831.49|9
1636123920000|2021-11-05 14:52:00|24950.99|24830.99|24950.17|24830.17|24952.16|24832.16|24950.14|24830.14|10
1636123930000|2021-11-05 14:52:10|24949.93|24829.93|24948.21|24828.21|24950.56|24830.56|24948.21|24828.21|10
1636123940000|2021-11-05 14:52:20|24948.52|24828.52|24944.3|24824.3|24948.52|24828.52|24944.3|24824.3|10
1636123950000|2021-11-05 14:52:30|24944.11|24824.11|24942.67|24822.67|24944.97|24824.97|24942.67|24822.67|10
1636123960000|2021-11-05 14:52:40|24943.29|24823.29|24942.2|24822.2|24943.29|24823.29|24941.46|24821.46|10
1636123970000|2021-11-05 14:52:50|24943.38|24823.38|24945.68|24825.68|24945.68|24825.68|24943|24823|10
1636123980000|2021-11-05 14:53:00|24946.31|24826.31|24946.72|24826.72|24947.18|24827.18|24944.92|24824.92|9
1636123990000|2021-11-05 14:53:10|24946.63|24826.63|24944.26|24824.26|24946.63|24826.63|24942.84|24822.84|10
1636124000000|2021-11-05 14:53:20|24943.93|24823.93|24931.08|24811.08|24943.93|24823.93|24931.08|24811.08|9
1636124010000|2021-11-05 14:53:30|24930.28|24810.28|24928.34|24808.34|24930.41|24810.41|24927.64|24807.64|10
1636124020000|2021-11-05 14:53:40|24928.71|24808.71|24931.21|24811.21|24931.21|24811.21|24927.98|24807.98|10
1636124030000|2021-11-05 14:53:50|24932.09|24812.09|24930.65|24810.65|24932.09|24812.09|24930.65|24810.65|10
1636124040000|2021-11-05 14:54:00|24930.98|24810.98|24929.35|24809.35|24931.3|24811.3|24929.35|24809.35|10
1636124050000|2021-11-05 14:54:10|24929.4|24809.4|24929.68|24809.68|24929.87|24809.87|24928.46|24808.46|10
1636124060000|2021-11-05 14:54:20|24929.82|24809.82|24929.7|24809.7|24930.91|24810.91|24929.63|24809.63|9
1636124070000|2021-11-05 14:54:30|24930.48|24810.48|24927.05|24807.05|24930.48|24810.48|24927.05|24807.05|10
1636124080000|2021-11-05 14:54:40|24926.3|24806.3|24927.87|24807.87|24927.87|24807.87|24925.09|24805.09|10
1636124090000|2021-11-05 14:54:50|24927|24807|24927.83|24807.83|24930.31|24810.31|24927|24807|10
1636124100000|2021-11-05 14:55:00|24927.96|24807.96|24927.01|24807.01|24928.84|24808.84|24926.77|24806.77|10
1636124110000|2021-11-05 14:55:10|24926.51|24806.51|24924.81|24804.81|24928.38|24808.38|24924.81|24804.81|10
1636124120000|2021-11-05 14:55:20|24924.4|24804.4|24921.38|24801.38|24924.4|24804.4|24921.38|24801.38|10
1636124130000|2021-11-05 14:55:30|24921.1|24801.1|24917.8|24797.8|24921.45|24801.45|24917.8|24797.8|10
1636124140000|2021-11-05 14:55:40|24917.45|24797.45|24915.41|24795.41|24917.79|24797.79|24915.04|24795.04|10
1636124150000|2021-11-05 14:55:50|24914.6|24794.6|24909.11|24789.11|24914.6|24794.6|24909.11|24789.11|10
1636124160000|2021-11-05 14:56:00|24909.52|24789.52|24908.87|24788.87|24910.16|24790.16|24908.01|24788.01|10
1636124170000|2021-11-05 14:56:10|24908.98|24788.98|24909.75|24789.75|24910.21|24790.21|24908.79|24788.79|10
1636124180000|2021-11-05 14:56:20|24909.42|24789.42|24906.36|24786.36|24909.42|24789.42|24906.36|24786.36|10
1636124190000|2021-11-05 14:56:30|24906.5|24786.5|24899.49|24779.49|24906.5|24786.5|24899.49|24779.49|10
1636124200000|2021-11-05 14:56:40|24899.69|24779.69|24896.36|24776.36|24899.69|24779.69|24896.36|24776.36|10
1636124210000|2021-11-05 14:56:50|24896.52|24776.52|24889.01|24769.01|24896.52|24776.52|24888.87|24768.87|10
1636124220000|2021-11-05 14:57:00|24890.6|24770.6|24881.42|24761.42|24890.7|24770.7|24881.42|24761.42|10
1636124230000|2021-11-05 14:57:10|24881.22|24761.22|24878.02|24758.02|24881.22|24761.22|24877.55|24757.55|10
1636124240000|2021-11-05 14:57:20|24878.09|24758.09|24873.99|24753.99|24878.09|24758.09|24873.99|24753.99|10
1636124250000|2021-11-05 14:57:30|24873.31|24753.31|24872.7|24752.7|24873.89|24753.89|24872.59|24752.59|9
1636124260000|2021-11-05 14:57:40|24871.5|24751.5|24872.33|24752.33|24872.58|24752.58|24871.5|24751.5|10
1636124270000|2021-11-05 14:57:50|24872.38|24752.38|24863.54|24743.54|24872.38|24752.38|24863.54|24743.54|10
1636124280000|2021-11-05 14:58:00|24864.39|24744.39|24859.08|24739.08|24864.64|24744.64|24859.08|24739.08|10
1636124290000|2021-11-05 14:58:10|24858.97|24738.97|24858.08|24738.08|24859.11|24739.11|24857.64|24737.64|10
1636124300000|2021-11-05 14:58:20|24858.23|24738.23|24854.33|24734.33|24858.23|24738.23|24854.13|24734.13|10
1636124310000|2021-11-05 14:58:30|24853.9|24733.9|24848.92|24728.92|24853.91|24733.91|24847.47|24727.47|10
1636124320000|2021-11-05 14:58:40|24847.96|24727.96|24846.57|24726.57|24851.11|24731.11|24845.64|24725.64|10
1636124330000|2021-11-05 14:58:50|24847.27|24727.27|24852.39|24732.39|24852.39|24732.39|24847.27|24727.27|10
1636124340000|2021-11-05 14:59:00|24851.38|24731.38|24847.03|24727.03|24851.38|24731.38|24845.97|24725.97|10
1636124350000|2021-11-05 14:59:10|24847.19|24727.19|24848.08|24728.08|24851.09|24731.09|24847.19|24727.19|9
1636124360000|2021-11-05 14:59:20|24848.75|24728.75|24848.81|24728.81|24849.37|24729.37|24846.85|24726.85|10
1636124370000|2021-11-05 14:59:30|24848.07|24728.07|24851.1|24731.1|24851.1|24731.1|24846.92|24726.92|10
1636124380000|2021-11-05 14:59:40|24850.91|24730.91|24853.93|24733.93|24853.93|24733.93|24850.13|24730.13|9
1636124390000|2021-11-05 14:59:50|24856.06|24736.06|24862.41|24742.41|24863.16|24743.16|24855.39|24735.39|10
1636124400000|2021-11-05 15:00:00|24862.66|24742.66|24864.48|24744.48|24864.62|24744.62|24861.54|24741.54|10
1636124410000|2021-11-05 15:00:10|24865.27|24745.27|24869.98|24749.98|24869.98|24749.98|24863.68|24743.68|10
1636124420000|2021-11-05 15:00:20|24870.68|24750.68|24876.9|24756.9|24877.1|24757.1|24870.68|24750.68|10
1636124430000|2021-11-05 15:00:30|24877.49|24757.49|24877.52|24757.52|24881.07|24761.07|24877.49|24757.49|10
1636124440000|2021-11-05 15:00:40|24876.86|24756.86|24876.38|24756.38|24876.86|24756.86|24874.73|24754.73|10
1636124450000|2021-11-05 15:00:50|24874.14|24754.14|24879.76|24759.76|24879.76|24759.76|24874.14|24754.14|10
1636124460000|2021-11-05 15:01:00|24879.43|24759.43|24883.06|24763.06|24883.06|24763.06|24878.86|24758.86|10
1636124470000|2021-11-05 15:01:10|24883.36|24763.36|24880.77|24760.77|24886.39|24766.39|24880.77|24760.77|10
1636124480000|2021-11-05 15:01:20|24880.67|24760.67|24876.96|24756.96|24880.67|24760.67|24875.37|24755.37|10
1636124490000|2021-11-05 15:01:30|24876.97|24756.97|24875.46|24755.46|24876.97|24756.97|24875.01|24755.01|10
1636124500000|2021-11-05 15:01:40|24874.71|24754.71|24873.63|24753.63|24874.71|24754.71|24872.07|24752.07|10
1636124510000|2021-11-05 15:01:50|24873.39|24753.39|24872.95|24752.95|24873.43|24753.43|24872.95|24752.95|9
1636124520000|2021-11-05 15:02:00|24872.87|24752.87|24871.87|24751.87|24873.52|24753.52|24871.87|24751.87|10
1636124530000|2021-11-05 15:02:10|24872.02|24752.02|24869.88|24749.88|24872.02|24752.02|24869.88|24749.88|10
1636124540000|2021-11-05 15:02:20|24869.94|24749.94|24870.58|24750.58|24870.58|24750.58|24869.71|24749.71|10
1636124550000|2021-11-05 15:02:30|24869.69|24749.69|24872.06|24752.06|24872.06|24752.06|24869.69|24749.69|9
1636124560000|2021-11-05 15:02:40|24872.03|24752.03|24876.42|24756.42|24876.42|24756.42|24872.03|24752.03|10
1636124570000|2021-11-05 15:02:50|24876.14|24756.14|24877.18|24757.18|24877.62|24757.62|24876.14|24756.14|10
1636124580000|2021-11-05 15:03:00|24877.39|24757.39|24877.21|24757.21|24877.39|24757.39|24875.87|24755.87|10
1636124590000|2021-11-05 15:03:10|24876.87|24756.87|24873.5|24753.5|24876.87|24756.87|24873.5|24753.5|10
1636124600000|2021-11-05 15:03:20|24874.2|24754.2|24873.68|24753.68|24874.42|24754.42|24873.29|24753.29|10
1636124610000|2021-11-05 15:03:30|24874.32|24754.32|24873.77|24753.77|24874.41|24754.41|24873.41|24753.41|10
1636124620000|2021-11-05 15:03:40|24872.85|24752.85|24872.29|24752.29|24873.15|24753.15|24871.42|24751.42|10
1636124630000|2021-11-05 15:03:50|24870.96|24750.96|24867.75|24747.75|24871|24751|24867.75|24747.75|9
1636124640000|2021-11-05 15:04:00|24869.04|24749.04|24863.91|24743.91|24869.09|24749.09|24863.91|24743.91|10
1636124650000|2021-11-05 15:04:10|24862.98|24742.98|24860.33|24740.33|24863.14|24743.14|24860.33|24740.33|10
1636124660000|2021-11-05 15:04:20|24860.21|24740.21|24855.17|24735.17|24860.55|24740.55|24855.17|24735.17|10
1636124670000|2021-11-05 15:04:30|24855.09|24735.09|24853.62|24733.62|24855.62|24735.62|24853.58|24733.58|10
1636124680000|2021-11-05 15:04:40|24853.12|24733.12|24846.72|24726.72|24854.68|24734.68|24846.72|24726.72|10
1636124690000|2021-11-05 15:04:50|24845.79|24725.79|24837.71|24717.71|24845.79|24725.79|24837.71|24717.71|10
1636124700000|2021-11-05 15:05:00|24838.18|24718.18|24834.32|24714.32|24838.18|24718.18|24834.32|24714.32|10
1636124710000|2021-11-05 15:05:10|24834.5|24714.5|24831.38|24711.38|24836.02|24716.02|24831.38|24711.38|10
1636124720000|2021-11-05 15:05:20|24831.57|24711.57|24831.3|24711.3|24832.85|24712.85|24829.64|24709.64|10
1636124730000|2021-11-05 15:05:30|24833.44|24713.44|24824.6|24704.6|24835.77|24715.77|24824.6|24704.6|10
1636124740000|2021-11-05 15:05:40|24822.46|24702.46|24805.96|24685.96|24822.46|24702.46|24805.31|24685.31|10
1636124750000|2021-11-05 15:05:50|24804.8|24684.8|24803.79|24683.79|24805.41|24685.41|24802.62|24682.62|10
1636124760000|2021-11-05 15:06:00|24804.68|24684.68|24794.06|24674.06|24804.68|24684.68|24794.06|24674.06|10
1636124770000|2021-11-05 15:06:10|24792.98|24672.98|24790.51|24670.51|24792.98|24672.98|24789.11|24669.11|10
1636124780000|2021-11-05 15:06:20|24790.96|24670.96|24790.8|24670.8|24793.08|24673.08|24789.82|24669.82|10
1636124790000|2021-11-05 15:06:30|24790.38|24670.38|24778.98|24658.98|24791.18|24671.18|24778.98|24658.98|10
1636124800000|2021-11-05 15:06:40|24775.64|24655.64|24775.85|24655.85|24777.36|24657.36|24773.92|24653.92|10
1636124810000|2021-11-05 15:06:50|24776.02|24656.02|24775.38|24655.38|24776.02|24656.02|24774.31|24654.31|10
1636124820000|2021-11-05 15:07:00|24774.5|24654.5|24772.1|24652.1|24774.5|24654.5|24770.95|24650.95|10
1636124830000|2021-11-05 15:07:10|24772.01|24652.01|24767.19|24647.19|24772.1|24652.1|24767.19|24647.19|10
1636124840000|2021-11-05 15:07:20|24766.93|24646.93|24759.67|24639.67|24766.93|24646.93|24759.67|24639.67|10
1636124850000|2021-11-05 15:07:30|24758.83|24638.83|24760.3|24640.3|24764.08|24644.08|24758.83|24638.83|10
1636124860000|2021-11-05 15:07:40|24760.38|24640.38|24763.98|24643.98|24763.98|24643.98|24760.38|24640.38|10
1636124870000|2021-11-05 15:07:50|24763.68|24643.68|24744.83|24624.83|24763.68|24643.68|24742.48|24622.48|10
1636124880000|2021-11-05 15:08:00|24745.15|24625.15|24748.41|24628.41|24750.86|24630.86|24744.62|24624.62|10
1636124890000|2021-11-05 15:08:10|24748.03|24628.03|24748.18|24628.18|24749.15|24629.15|24747.96|24627.96|10
1636124900000|2021-11-05 15:08:20|24749.55|24629.55|24743.79|24623.79|24749.55|24629.55|24743.57|24623.57|10
1636124910000|2021-11-05 15:08:30|24744.19|24624.19|24740.2|24620.2|24745.48|24625.48|24740.2|24620.2|10
1636124920000|2021-11-05 15:08:40|24739.9|24619.9|24730.05|24610.05|24739.9|24619.9|24730.05|24610.05|10
1636124930000|2021-11-05 15:08:50|24728.66|24608.66|24722.56|24602.56|24728.66|24608.66|24722.4|24602.4|10
1636124940000|2021-11-05 15:09:00|24723.01|24603.01|24718.85|24598.85|24723.23|24603.23|24718.85|24598.85|10
1636124950000|2021-11-05 15:09:10|24718.17|24598.17|24703.35|24583.35|24719.74|24599.74|24703.35|24583.35|10
1636124960000|2021-11-05 15:09:20|24702.7|24582.7|24690.52|24570.52|24702.7|24582.7|24690.52|24570.52|10
1636124970000|2021-11-05 15:09:30|24690.16|24570.16|24691.75|24571.75|24691.75|24571.75|24688.76|24568.76|10
1636124980000|2021-11-05 15:09:40|24691.14|24571.14|24700.31|24580.31|24700.31|24580.31|24691.14|24571.14|10
1636124990000|2021-11-05 15:09:50|24700.11|24580.11|24699.74|24579.74|24701.88|24581.88|24698.04|24578.04|10
1636125000000|2021-11-05 15:10:00|24698.87|24578.87|24697.52|24577.52|24698.99|24578.99|24697.45|24577.45|10
1636125010000|2021-11-05 15:10:10|24696.86|24576.86|24691.47|24571.47|24698.02|24578.02|24691.47|24571.47|10
1636125020000|2021-11-05 15:10:20|24691.83|24571.83|24701.37|24581.37|24702|24582|24691.83|24571.83|10
1636125030000|2021-11-05 15:10:30|24702.69|24582.69|24720.83|24600.83|24720.83|24600.83|24702.69|24582.69|10
1636125040000|2021-11-05 15:10:40|24721.06|24601.06|24728.08|24608.08|24728.8|24608.8|24720.95|24600.95|10
1636125050000|2021-11-05 15:10:50|24726.18|24606.18|24716.55|24596.55|24726.18|24606.18|24716.55|24596.55|10
1636125060000|2021-11-05 15:11:00|24713.3|24593.3|24711.82|24591.82|24715.17|24595.17|24711.82|24591.82|10
1636125070000|2021-11-05 15:11:10|24711.52|24591.52|24708.33|24588.33|24712.21|24592.21|24708.33|24588.33|10
1636125080000|2021-11-05 15:11:20|24706.84|24586.84|24703.23|24583.23|24706.84|24586.84|24702.41|24582.41|10
1636125090000|2021-11-05 15:11:30|24703.53|24583.53|24703.88|24583.88|24707.96|24587.96|24703.53|24583.53|10
1636125100000|2021-11-05 15:11:40|24705.51|24585.51|24721.63|24601.63|24721.99|24601.99|24705.38|24585.38|10
1636125110000|2021-11-05 15:11:50|24722.72|24602.72|24735.04|24615.04|24735.06|24615.06|24722.72|24602.72|10
1636125120000|2021-11-05 15:12:00|24736.36|24616.36|24757.92|24637.92|24758.75|24638.75|24736.36|24616.36|10
1636125130000|2021-11-05 15:12:10|24758.46|24638.46|24758.67|24638.67|24762.52|24642.52|24758.02|24638.02|10
1636125140000|2021-11-05 15:12:20|24759.2|24639.2|24754.44|24634.44|24759.2|24639.2|24753.43|24633.43|10
1636125150000|2021-11-05 15:12:30|24753.92|24633.92|24756.18|24636.18|24756.18|24636.18|24753.64|24633.64|10
1636125160000|2021-11-05 15:12:40|24756.89|24636.89|24772.58|24652.58|24772.88|24652.88|24756.89|24636.89|10
1636125170000|2021-11-05 15:12:50|24774.48|24654.48|24780.89|24660.89|24780.89|24660.89|24774.48|24654.48|10
1636125180000|2021-11-05 15:13:00|24782.07|24662.07|24791.98|24671.98|24791.98|24671.98|24782.05|24662.05|10
1636125190000|2021-11-05 15:13:10|24793.03|24673.03|24793.81|24673.81|24795.61|24675.61|24793.03|24673.03|10
1636125200000|2021-11-05 15:13:20|24793.71|24673.71|24788.14|24668.14|24793.71|24673.71|24788.14|24668.14|10
1636125210000|2021-11-05 15:13:30|24787.55|24667.55|24785.65|24665.65|24788.39|24668.39|24785.65|24665.65|9
1636125220000|2021-11-05 15:13:40|24784.95|24664.95|24782.85|24662.85|24784.95|24664.95|24782.78|24662.78|10
1636125230000|2021-11-05 15:13:50|24782.99|24662.99|24785.72|24665.72|24786.75|24666.75|24782.99|24662.99|10
1636125240000|2021-11-05 15:14:00|24786.13|24666.13|24786.03|24666.03|24786.27|24666.27|24785.62|24665.62|10
1636125250000|2021-11-05 15:14:10|24786.89|24666.89|24788.03|24668.03|24788.03|24668.03|24786.73|24666.73|10
1636125260000|2021-11-05 15:14:20|24788.07|24668.07|24789.31|24669.31|24789.79|24669.79|24787.34|24667.34|10
1636125270000|2021-11-05 15:14:30|24789.58|24669.58|24789.56|24669.56|24791.46|24671.46|24789.56|24669.56|10
1636125280000|2021-11-05 15:14:40|24790.1|24670.1|24786.63|24666.63|24790.1|24670.1|24786.04|24666.04|10
1636125290000|2021-11-05 15:14:50|24787.02|24667.02|24777.13|24657.13|24787.02|24667.02|24777.13|24657.13|10
1636125300000|2021-11-05 15:15:00|24775.74|24655.74|24769.14|24649.14|24775.74|24655.74|24769.14|24649.14|10
1636125310000|2021-11-05 15:15:10|24769.27|24649.27|24763.7|24643.7|24769.27|24649.27|24763.7|24643.7|10
1636125320000|2021-11-05 15:15:20|24764|24644|24766.19|24646.19|24766.24|24646.24|24763.89|24643.89|10
1636125330000|2021-11-05 15:15:30|24765.79|24645.79|24760.59|24640.59|24767.19|24647.19|24760.59|24640.59|9
1636125340000|2021-11-05 15:15:40|24759.12|24639.12|24760.63|24640.63|24760.63|24640.63|24757.85|24637.85|10
1636125350000|2021-11-05 15:15:50|24761.33|24641.33|24765.88|24645.88|24765.88|24645.88|24761.31|24641.31|10
1636125360000|2021-11-05 15:16:00|24767.07|24647.07|24785.52|24665.52|24785.52|24665.52|24766.83|24646.83|10
1636125370000|2021-11-05 15:16:10|24786.68|24666.68|24787.79|24667.79|24789.36|24669.36|24786.68|24666.68|10
1636125380000|2021-11-05 15:16:20|24788.11|24668.11|24788.93|24668.93|24790.18|24670.18|24787.3|24667.3|10
1636125390000|2021-11-05 15:16:30|24789.67|24669.67|24787.01|24667.01|24790.63|24670.63|24787.01|24667.01|10
1636125400000|2021-11-05 15:16:40|24786.96|24666.96|24786.28|24666.28|24788.49|24668.49|24786.28|24666.28|8
1636125410000|2021-11-05 15:16:50|24785.92|24665.92|24775.98|24655.98|24785.92|24665.92|24775.98|24655.98|10
1636125420000|2021-11-05 15:17:00|24775.12|24655.12|24772.19|24652.19|24775.12|24655.12|24772.19|24652.19|10
1636125430000|2021-11-05 15:17:10|24770.4|24650.4|24769.1|24649.1|24771.02|24651.02|24768.36|24648.36|10
1636125440000|2021-11-05 15:17:20|24769.34|24649.34|24771.78|24651.78|24771.78|24651.78|24768.51|24648.51|10
1636125450000|2021-11-05 15:17:30|24772.56|24652.56|24780.94|24660.94|24780.94|24660.94|24772.56|24652.56|10
1636125460000|2021-11-05 15:17:40|24780.64|24660.64|24781.15|24661.15|24781.55|24661.55|24778.52|24658.52|10
1636125470000|2021-11-05 15:17:50|24781.27|24661.27|24784.74|24664.74|24785.05|24665.05|24781.27|24661.27|10
1636125480000|2021-11-05 15:18:00|24784.27|24664.27|24783.33|24663.33|24784.27|24664.27|24782.23|24662.23|10
1636125490000|2021-11-05 15:18:10|24783.85|24663.85|24786.08|24666.08|24786.2|24666.2|24783.85|24663.85|10
1636125500000|2021-11-05 15:18:20|24785.86|24665.86|24787.3|24667.3|24788.7|24668.7|24785.86|24665.86|10
1636125510000|2021-11-05 15:18:30|24785.77|24665.77|24783.58|24663.58|24786.02|24666.02|24783.58|24663.58|10
1636125520000|2021-11-05 15:18:40|24784.54|24664.54|24787.61|24667.61|24787.61|24667.61|24784.54|24664.54|10
1636125530000|2021-11-05 15:18:50|24787.06|24667.06|24782.04|24662.04|24787.06|24667.06|24781.81|24661.81|10
1636125540000|2021-11-05 15:19:00|24781.89|24661.89|24781.88|24661.88|24781.89|24661.89|24780.16|24660.16|10
1636125550000|2021-11-05 15:19:10|24781.32|24661.32|24782.49|24662.49|24782.49|24662.49|24780.99|24660.99|10
1636125560000|2021-11-05 15:19:20|24783.3|24663.3|24784.02|24664.02|24784.61|24664.61|24782.52|24662.52|10
1636125570000|2021-11-05 15:19:30|24782.06|24662.06|24779.16|24659.16|24782.06|24662.06|24779.16|24659.16|10
1636125580000|2021-11-05 15:19:40|24778.03|24658.03|24775.69|24655.69|24778.59|24658.59|24775.41|24655.41|10
1636125590000|2021-11-05 15:19:50|24776.45|24656.45|24766.46|24646.46|24776.91|24656.91|24765.94|24645.94|10
1636125600000|2021-11-05 15:20:00|24764.98|24644.98|24760.44|24640.44|24764.98|24644.98|24760.08|24640.08|10
1636125610000|2021-11-05 15:20:10|24760.52|24640.52|24755.28|24635.28|24760.52|24640.52|24755.28|24635.28|10
1636125620000|2021-11-05 15:20:20|24754.9|24634.9|24745.8|24625.8|24754.9|24634.9|24745.8|24625.8|10
1636125630000|2021-11-05 15:20:30|24745.13|24625.13|24739.25|24619.25|24745.13|24625.13|24739.15|24619.15|10
1636125640000|2021-11-05 15:20:40|24739.05|24619.05|24736.49|24616.49|24739.05|24619.05|24736.32|24616.32|10
1636125650000|2021-11-05 15:20:50|24737.14|24617.14|24732.45|24612.45|24737.14|24617.14|24732.37|24612.37|10
1636125660000|2021-11-05 15:21:00|24732.66|24612.66|24730.21|24610.21|24732.66|24612.66|24730.21|24610.21|10
1636125670000|2021-11-05 15:21:10|24731.1|24611.1|24724.86|24604.86|24731.1|24611.1|24724.86|24604.86|10
1636125680000|2021-11-05 15:21:20|24724.88|24604.88|24722.08|24602.08|24725|24605|24722.08|24602.08|10
1636125690000|2021-11-05 15:21:30|24720.91|24600.91|24723.6|24603.6|24723.6|24603.6|24720.86|24600.86|10
1636125700000|2021-11-05 15:21:40|24723.65|24603.65|24722.78|24602.78|24723.8|24603.8|24722.23|24602.23|10
1636125710000|2021-11-05 15:21:50|24722.69|24602.69|24721.83|24601.83|24723.79|24603.79|24721.83|24601.83|10
1636125720000|2021-11-05 15:22:00|24722.77|24602.77|24716|24596|24722.77|24602.77|24716|24596|10
1636125730000|2021-11-05 15:22:10|24716.61|24596.61|24716.08|24596.08|24717.75|24597.75|24716.08|24596.08|10
1636125740000|2021-11-05 15:22:20|24716.12|24596.12|24717.25|24597.25|24717.33|24597.33|24714.83|24594.83|10
1636125750000|2021-11-05 15:22:30|24717.91|24597.91|24721.25|24601.25|24721.25|24601.25|24717.91|24597.91|10
1636125760000|2021-11-05 15:22:40|24720.6|24600.6|24727.09|24607.09|24727.09|24607.09|24720.6|24600.6|10
1636125770000|2021-11-05 15:22:50|24727.89|24607.89|24722.01|24602.01|24727.89|24607.89|24722.01|24602.01|10
1636125780000|2021-11-05 15:23:00|24721.37|24601.37|24717.63|24597.63|24722.24|24602.24|24717.63|24597.63|10
1636125790000|2021-11-05 15:23:10|24717.77|24597.77|24721.75|24601.75|24722.47|24602.47|24717.77|24597.77|10
1636125800000|2021-11-05 15:23:20|24721.22|24601.22|24722.29|24602.29|24723.18|24603.18|24720.4|24600.4|10
1636125810000|2021-11-05 15:23:30|24722.63|24602.63|24726.4|24606.4|24726.4|24606.4|24722.63|24602.63|10
1636125820000|2021-11-05 15:23:40|24726.91|24606.91|24730.4|24610.4|24730.4|24610.4|24726.65|24606.65|10
1636125830000|2021-11-05 15:23:50|24730.96|24610.96|24728.74|24608.74|24731.59|24611.59|24728.74|24608.74|10
1636125840000|2021-11-05 15:24:00|24729.64|24609.64|24735.68|24615.68|24735.68|24615.68|24729.64|24609.64|10
1636125850000|2021-11-05 15:24:10|24737.11|24617.11|24743.59|24623.59|24743.59|24623.59|24737.11|24617.11|10
1636125860000|2021-11-05 15:24:20|24743.66|24623.66|24743.89|24623.89|24744.83|24624.83|24742.99|24622.99|10
1636125870000|2021-11-05 15:24:30|24743.6|24623.6|24750.27|24630.27|24750.27|24630.27|24743.58|24623.58|10
1636125880000|2021-11-05 15:24:40|24751.43|24631.43|24754.6|24634.6|24755.33|24635.33|24750.36|24630.36|10
1636125890000|2021-11-05 15:24:50|24754.02|24634.02|24750.03|24630.03|24754.04|24634.04|24750.03|24630.03|10
1636125900000|2021-11-05 15:25:00|24750.38|24630.38|24750.6|24630.6|24750.9|24630.9|24749.44|24629.44|10
1636125910000|2021-11-05 15:25:10|24750.46|24630.46|24751.52|24631.52|24753.51|24633.51|24749.74|24629.74|10
1636125920000|2021-11-05 15:25:20|24751.27|24631.27|24750.82|24630.82|24751.27|24631.27|24750.22|24630.22|10
1636125930000|2021-11-05 15:25:30|24748.83|24628.83|24749.13|24629.13|24749.13|24629.13|24747.25|24627.25|9
1636125940000|2021-11-05 15:25:40|24749.31|24629.31|24748.75|24628.75|24750.47|24630.47|24748.27|24628.27|10
1636125950000|2021-11-05 15:25:50|24748.56|24628.56|24750.77|24630.77|24750.77|24630.77|24747.94|24627.94|10
1636125960000|2021-11-05 15:26:00|24750.95|24630.95|24763.66|24643.66|24763.66|24643.66|24750.95|24630.95|10
1636125970000|2021-11-05 15:26:10|24764.17|24644.17|24769.3|24649.3|24770.06|24650.06|24764.17|24644.17|10
1636125980000|2021-11-05 15:26:20|24769.71|24649.71|24768.99|24648.99|24770.43|24650.43|24768.97|24648.97|10
1636125990000|2021-11-05 15:26:30|24768.77|24648.77|24769.16|24649.16|24771.08|24651.08|24768.77|24648.77|10
1636126000000|2021-11-05 15:26:40|24771.12|24651.12|24772.24|24652.24|24773.04|24653.04|24771.12|24651.12|10
1636126010000|2021-11-05 15:26:50|24772.82|24652.82|24774.75|24654.75|24775.56|24655.56|24772.74|24652.74|10
1636126020000|2021-11-05 15:27:00|24774.89|24654.89|24776.49|24656.49|24776.49|24656.49|24774.89|24654.89|10
1636126030000|2021-11-05 15:27:10|24777.09|24657.09|24782.46|24662.46|24782.46|24662.46|24777.09|24657.09|9
1636126040000|2021-11-05 15:27:20|24781.99|24661.99|24781.98|24661.98|24782.14|24662.14|24780.09|24660.09|10
1636126050000|2021-11-05 15:27:30|24782.28|24662.28|24791.47|24671.47|24791.47|24671.47|24782.05|24662.05|10
1636126060000|2021-11-05 15:27:40|24794.34|24674.34|24798.78|24678.78|24798.78|24678.78|24794.34|24674.34|10
1636126070000|2021-11-05 15:27:50|24797.4|24677.4|24800.87|24680.87|24800.87|24680.87|24797.4|24677.4|10
1636126080000|2021-11-05 15:28:00|24801.18|24681.18|24802.19|24682.19|24802.77|24682.77|24801.18|24681.18|10
1636126090000|2021-11-05 15:28:10|24801.93|24681.93|24800.9|24680.9|24802.09|24682.09|24800.37|24680.37|10
1636126100000|2021-11-05 15:28:20|24798.21|24678.21|24800.09|24680.09|24800.09|24680.09|24797.57|24677.57|10
1636126110000|2021-11-05 15:28:30|24800.63|24680.63|24804.94|24684.94|24804.94|24684.94|24800.25|24680.25|10
1636126120000|2021-11-05 15:28:40|24804.74|24684.74|24805.98|24685.98|24805.98|24685.98|24804.49|24684.49|10
1636126130000|2021-11-05 15:28:50|24806.33|24686.33|24810.9|24690.9|24810.9|24690.9|24806.33|24686.33|10
1636126140000|2021-11-05 15:29:00|24811.37|24691.37|24813|24693|24813.74|24693.74|24811.37|24691.37|10
1636126150000|2021-11-05 15:29:10|24813.69|24693.69|24819.96|24699.96|24819.96|24699.96|24813.69|24693.69|10
1636126160000|2021-11-05 15:29:20|24819.51|24699.51|24821.28|24701.28|24822.55|24702.55|24819.51|24699.51|10
1636126170000|2021-11-05 15:29:30|24820.25|24700.25|24818.3|24698.3|24820.56|24700.56|24818.3|24698.3|10
1636126180000|2021-11-05 15:29:40|24817.09|24697.09|24816.34|24696.34|24818.5|24698.5|24815.63|24695.63|10
1636126190000|2021-11-05 15:29:50|24815.72|24695.72|24816.72|24696.72|24816.72|24696.72|24814.44|24694.44|10
1636126200000|2021-11-05 15:30:00|24816.4|24696.4|24817.16|24697.16|24817.26|24697.26|24816.4|24696.4|10
1636126210000|2021-11-05 15:30:10|24817.36|24697.36|24820.24|24700.24|24820.24|24700.24|24817.28|24697.28|10
1636126220000|2021-11-05 15:30:20|24820.29|24700.29|24824.67|24704.67|24824.67|24704.67|24820.21|24700.21|10
1636126230000|2021-11-05 15:30:30|24824.65|24704.65|24828.24|24708.24|24828.24|24708.24|24824.65|24704.65|10
1636126240000|2021-11-05 15:30:40|24828.69|24708.69|24835.12|24715.12|24835.12|24715.12|24828.41|24708.41|10
1636126250000|2021-11-05 15:30:50|24835.96|24715.96|24836.33|24716.33|24837.05|24717.05|24835.96|24715.96|9
1636126260000|2021-11-05 15:31:00|24837.18|24717.18|24844.25|24724.25|24844.25|24724.25|24837.18|24717.18|10
1636126270000|2021-11-05 15:31:10|24844.31|24724.31|24843.97|24723.97|24845.39|24725.39|24843.68|24723.68|10
1636126280000|2021-11-05 15:31:20|24843.44|24723.44|24842.06|24722.06|24843.79|24723.79|24841.64|24721.64|10
1636126290000|2021-11-05 15:31:30|24841.72|24721.72|24839.59|24719.59|24841.72|24721.72|24839.59|24719.59|10
1636126300000|2021-11-05 15:31:40|24837.73|24717.73|24842.04|24722.04|24842.04|24722.04|24837.73|24717.73|10
1636126310000|2021-11-05 15:31:50|24842.92|24722.92|24850.44|24730.44|24850.44|24730.44|24842.92|24722.92|10
1636126320000|2021-11-05 15:32:00|24849.96|24729.96|24852.61|24732.61|24852.61|24732.61|24849.96|24729.96|10
1636126330000|2021-11-05 15:32:10|24852.89|24732.89|24855.29|24735.29|24855.4|24735.4|24852.89|24732.89|10
1636126340000|2021-11-05 15:32:20|24855.53|24735.53|24854.72|24734.72|24855.53|24735.53|24853.87|24733.87|10
1636126350000|2021-11-05 15:32:30|24854.51|24734.51|24859.99|24739.99|24859.99|24739.99|24854.51|24734.51|10
1636126360000|2021-11-05 15:32:40|24859.18|24739.18|24862.42|24742.42|24862.59|24742.59|24858.77|24738.77|10
1636126370000|2021-11-05 15:32:50|24862.5|24742.5|24862.29|24742.29|24862.5|24742.5|24862.12|24742.12|10
1636126380000|2021-11-05 15:33:00|24863.14|24743.14|24863.88|24743.88|24863.88|24743.88|24862.42|24742.42|9
1636126390000|2021-11-05 15:33:10|24864.3|24744.3|24864.58|24744.58|24864.67|24744.67|24863.96|24743.96|10
1636126400000|2021-11-05 15:33:20|24864.2|24744.2|24864.75|24744.75|24865.13|24745.13|24863.53|24743.53|10
1636126410000|2021-11-05 15:33:30|24865.02|24745.02|24864.56|24744.56|24865.52|24745.52|24864.34|24744.34|10
1636126420000|2021-11-05 15:33:40|24864.95|24744.95|24867.83|24747.83|24867.83|24747.83|24864.75|24744.75|10
1636126430000|2021-11-05 15:33:50|24868.08|24748.08|24867.19|24747.19|24868.37|24748.37|24867.19|24747.19|10
1636126440000|2021-11-05 15:34:00|24866.74|24746.74|24868.91|24748.91|24868.91|24748.91|24866.74|24746.74|10
1636126450000|2021-11-05 15:34:10|24869.19|24749.19|24865.89|24745.89|24869.19|24749.19|24865.33|24745.33|10
1636126460000|2021-11-05 15:34:20|24867.36|24747.36|24867.65|24747.65|24867.65|24747.65|24864.81|24744.81|10
1636126470000|2021-11-05 15:34:30|24867.38|24747.38|24865.85|24745.85|24867.38|24747.38|24865.11|24745.11|10
1636126480000|2021-11-05 15:34:40|24866.36|24746.36|24866.67|24746.67|24866.67|24746.67|24865.98|24745.98|9
1636126490000|2021-11-05 15:34:50|24867.07|24747.07|24866.49|24746.49|24867.07|24747.07|24865.92|24745.92|9
1636126500000|2021-11-05 15:35:00|24864.93|24744.93|24863.35|24743.35|24864.93|24744.93|24862.94|24742.94|9
1636126510000|2021-11-05 15:35:10|24863.32|24743.32|24865.09|24745.09|24865.6|24745.6|24863.32|24743.32|10
1636126520000|2021-11-05 15:35:20|24865.35|24745.35|24866.68|24746.68|24866.84|24746.84|24864.3|24744.3|10
1636126530000|2021-11-05 15:35:30|24867.11|24747.11|24865.08|24745.08|24867.65|24747.65|24865.08|24745.08|10
1636126540000|2021-11-05 15:35:40|24863.95|24743.95|24858.97|24738.97|24864.97|24744.97|24858.97|24738.97|10
1636126550000|2021-11-05 15:35:50|24857.89|24737.89|24853.54|24733.54|24857.89|24737.89|24853.54|24733.54|10
1636126560000|2021-11-05 15:36:00|24851.73|24731.73|24849.91|24729.91|24851.82|24731.82|24849.56|24729.56|10
1636126570000|2021-11-05 15:36:10|24850.42|24730.42|24850.82|24730.82|24852.06|24732.06|24849.73|24729.73|10
1636126580000|2021-11-05 15:36:20|24850.83|24730.83|24853.25|24733.25|24853.25|24733.25|24850.83|24730.83|10
1636126590000|2021-11-05 15:36:30|24853.04|24733.04|24848.53|24728.53|24853.04|24733.04|24848.53|24728.53|10
1636126600000|2021-11-05 15:36:40|24849.38|24729.38|24847.81|24727.81|24851.01|24731.01|24847.81|24727.81|10
1636126610000|2021-11-05 15:36:50|24846.24|24726.24|24840.03|24720.03|24847.02|24727.02|24840.03|24720.03|10
1636126620000|2021-11-05 15:37:00|24836.78|24716.78|24830.82|24710.82|24836.83|24716.83|24830.82|24710.82|10
1636126630000|2021-11-05 15:37:10|24825.75|24705.75|24826.43|24706.43|24827.84|24707.84|24825.51|24705.51|10
1636126640000|2021-11-05 15:37:20|24827.92|24707.92|24824.68|24704.68|24828.7|24708.7|24824.68|24704.68|10
1636126650000|2021-11-05 15:37:30|24824.04|24704.04|24820.03|24700.03|24824.33|24704.33|24819.83|24699.83|10
1636126660000|2021-11-05 15:37:40|24819.82|24699.82|24817.3|24697.3|24820.04|24700.04|24816.27|24696.27|10
1636126670000|2021-11-05 15:37:50|24819.83|24699.83|24816.56|24696.56|24819.83|24699.83|24816|24696|10
1636126680000|2021-11-05 15:38:00|24816.47|24696.47|24812.96|24692.96|24816.47|24696.47|24812.96|24692.96|10
1636126690000|2021-11-05 15:38:10|24812.45|24692.45|24811.85|24691.85|24812.84|24692.84|24810.81|24690.81|10
1636126700000|2021-11-05 15:38:20|24812.61|24692.61|24811.34|24691.34|24812.61|24692.61|24811.34|24691.34|10
1636126710000|2021-11-05 15:38:30|24811.88|24691.88|24810.87|24690.87|24811.88|24691.88|24810.17|24690.17|10
1636126720000|2021-11-05 15:38:40|24810.62|24690.62|24810.33|24690.33|24810.69|24690.69|24808.56|24688.56|10
1636126730000|2021-11-05 15:38:50|24809.28|24689.28|24806.49|24686.49|24809.28|24689.28|24806.45|24686.45|10
1636126740000|2021-11-05 15:39:00|24806.07|24686.07|24803.88|24683.88|24806.07|24686.07|24803.75|24683.75|10
1636126750000|2021-11-05 15:39:10|24804.16|24684.16|24806.6|24686.6|24806.6|24686.6|24804.16|24684.16|10
1636126760000|2021-11-05 15:39:20|24806.48|24686.48|24804.42|24684.42|24806.48|24686.48|24804.42|24684.42|10
1636126770000|2021-11-05 15:39:30|24801.32|24681.32|24799.68|24679.68|24802.82|24682.82|24799.68|24679.68|10
1636126780000|2021-11-05 15:39:40|24799.14|24679.14|24794.58|24674.58|24799.14|24679.14|24794.58|24674.58|10
1636126790000|2021-11-05 15:39:50|24794.7|24674.7|24786.68|24666.68|24794.7|24674.7|24786.68|24666.68|10
1636126800000|2021-11-05 15:40:00|24786.92|24666.92|24784.08|24664.08|24786.92|24666.92|24782.53|24662.53|10
1636126810000|2021-11-05 15:40:10|24782.79|24662.79|24783.02|24663.02|24784.57|24664.57|24782.25|24662.25|10
1636126820000|2021-11-05 15:40:20|24783.26|24663.26|24784.23|24664.23|24784.23|24664.23|24782.89|24662.89|10
1636126830000|2021-11-05 15:40:30|24784.37|24664.37|24785.63|24665.63|24785.86|24665.86|24784.37|24664.37|10
1636126840000|2021-11-05 15:40:40|24785.05|24665.05|24793.36|24673.36|24793.36|24673.36|24785.05|24665.05|10
1636126850000|2021-11-05 15:40:50|24796.42|24676.42|24802.92|24682.92|24802.92|24682.92|24796.42|24676.42|10
1636126860000|2021-11-05 15:41:00|24805.62|24685.62|24808.33|24688.33|24809.75|24689.75|24805.43|24685.43|10
1636126870000|2021-11-05 15:41:10|24808.83|24688.83|24804.6|24684.6|24809.19|24689.19|24804.6|24684.6|10
1636126880000|2021-11-05 15:41:20|24803.16|24683.16|24803.09|24683.09|24803.7|24683.7|24802.89|24682.89|10
1636126890000|2021-11-05 15:41:30|24803.46|24683.46|24799.34|24679.34|24803.46|24683.46|24799.03|24679.03|9
1636126900000|2021-11-05 15:41:40|24797.88|24677.88|24791.9|24671.9|24798.98|24678.98|24791.9|24671.9|10
1636126910000|2021-11-05 15:41:50|24793.99|24673.99|24791.02|24671.02|24794.33|24674.33|24791.02|24671.02|10
1636126920000|2021-11-05 15:42:00|24790.32|24670.32|24784.71|24664.71|24790.32|24670.32|24784.51|24664.51|10
1636126930000|2021-11-05 15:42:10|24783.8|24663.8|24780.94|24660.94|24785.03|24665.03|24780.5|24660.5|10
1636126940000|2021-11-05 15:42:20|24778.68|24658.68|24773.04|24653.04|24778.68|24658.68|24773.04|24653.04|10
1636126950000|2021-11-05 15:42:30|24771.33|24651.33|24764.97|24644.97|24771.33|24651.33|24764.97|24644.97|10
1636126960000|2021-11-05 15:42:40|24764.88|24644.88|24763.93|24643.93|24764.88|24644.88|24762.22|24642.22|10
1636126970000|2021-11-05 15:42:50|24763.03|24643.03|24761.84|24641.84|24763.56|24643.56|24761.79|24641.79|9
1636126980000|2021-11-05 15:43:00|24761.98|24641.98|24760.54|24640.54|24762.62|24642.62|24760.54|24640.54|10
1636126990000|2021-11-05 15:43:10|24759.56|24639.56|24759.58|24639.58|24759.68|24639.68|24758.79|24638.79|10
1636127000000|2021-11-05 15:43:20|24759.13|24639.13|24758.04|24638.04|24759.69|24639.69|24757.52|24637.52|10
1636127010000|2021-11-05 15:43:30|24758.16|24638.16|24757.77|24637.77|24758.16|24638.16|24757.01|24637.01|10
1636127020000|2021-11-05 15:43:40|24756.8|24636.8|24754.25|24634.25|24757.16|24637.16|24754.25|24634.25|10
1636127030000|2021-11-05 15:43:50|24752.14|24632.14|24745.96|24625.96|24752.14|24632.14|24745.96|24625.96|10
1636127040000|2021-11-05 15:44:00|24745.57|24625.57|24740.17|24620.17|24745.57|24625.57|24740.01|24620.01|9
1636127050000|2021-11-05 15:44:10|24740.35|24620.35|24740.93|24620.93|24740.96|24620.96|24739.56|24619.56|9
1636127060000|2021-11-05 15:44:20|24741.49|24621.49|24744.62|24624.62|24744.62|24624.62|24741.49|24621.49|10
1636127070000|2021-11-05 15:44:30|24744.38|24624.38|24743.29|24623.29|24744.81|24624.81|24743.29|24623.29|10
1636127080000|2021-11-05 15:44:40|24742.35|24622.35|24734.86|24614.86|24742.35|24622.35|24734.86|24614.86|10
1636127090000|2021-11-05 15:44:50|24734.1|24614.1|24729.9|24609.9|24734.99|24614.99|24729.9|24609.9|10
1636127100000|2021-11-05 15:45:00|24728.75|24608.75|24730|24610|24730|24610|24727.27|24607.27|10
1636127110000|2021-11-05 15:45:10|24730.6|24610.6|24732.32|24612.32|24732.32|24612.32|24729.72|24609.72|10
1636127120000|2021-11-05 15:45:20|24733.89|24613.89|24736.69|24616.69|24736.93|24616.93|24733.74|24613.74|9
1636127130000|2021-11-05 15:45:30|24738.22|24618.22|24739.5|24619.5|24739.79|24619.79|24738.04|24618.04|10
1636127140000|2021-11-05 15:45:40|24739.79|24619.79|24753.86|24633.86|24753.86|24633.86|24739.79|24619.79|10
1636127150000|2021-11-05 15:45:50|24755.08|24635.08|24759.66|24639.66|24759.88|24639.88|24754.45|24634.45|10
1636127160000|2021-11-05 15:46:00|24762.93|24642.93|24766.73|24646.73|24766.73|24646.73|24762.93|24642.93|10
1636127170000|2021-11-05 15:46:10|24766.53|24646.53|24770.14|24650.14|24770.14|24650.14|24766.01|24646.01|10
1636127180000|2021-11-05 15:46:20|24770.56|24650.56|24773.96|24653.96|24773.96|24653.96|24770.56|24650.56|10
1636127190000|2021-11-05 15:46:30|24775.75|24655.75|24780.12|24660.12|24780.7|24660.7|24775.75|24655.75|10
1636127200000|2021-11-05 15:46:40|24780.77|24660.77|24782.27|24662.27|24783.2|24663.2|24780.77|24660.77|10
1636127210000|2021-11-05 15:46:50|24782.01|24662.01|24781.11|24661.11|24782.01|24662.01|24780.41|24660.41|9
1636127220000|2021-11-05 15:47:00|24779.92|24659.92|24779.82|24659.82|24781.61|24661.61|24779.82|24659.82|9
1636127230000|2021-11-05 15:47:10|24780.78|24660.78|24778.9|24658.9|24781.07|24661.07|24778.72|24658.72|9
1636127240000|2021-11-05 15:47:20|24777.19|24657.19|24772.8|24652.8|24777.19|24657.19|24772.8|24652.8|10
1636127250000|2021-11-05 15:47:30|24771.85|24651.85|24768.07|24648.07|24772.19|24652.19|24768.07|24648.07|10
1636127260000|2021-11-05 15:47:40|24767.52|24647.52|24768.04|24648.04|24768.04|24648.04|24765.72|24645.72|10
1636127270000|2021-11-05 15:47:50|24768.36|24648.36|24765.81|24645.81|24768.88|24648.88|24765.81|24645.81|10
1636127280000|2021-11-05 15:48:00|24765.82|24645.82|24762.96|24642.96|24765.82|24645.82|24762.52|24642.52|10
1636127290000|2021-11-05 15:48:10|24761.72|24641.72|24760.92|24640.92|24762.5|24642.5|24760.43|24640.43|10
1636127300000|2021-11-05 15:48:20|24760.8|24640.8|24761.27|24641.27|24761.27|24641.27|24759.62|24639.62|10
1636127310000|2021-11-05 15:48:30|24762.3|24642.3|24764.12|24644.12|24764.27|24644.27|24762.08|24642.08|10
1636127320000|2021-11-05 15:48:40|24762.69|24642.69|24761.69|24641.69|24762.84|24642.84|24760.78|24640.78|10
1636127330000|2021-11-05 15:48:50|24761.53|24641.53|24762.76|24642.76|24763.76|24643.76|24760.8|24640.8|10
1636127340000|2021-11-05 15:49:00|24762.77|24642.77|24760.96|24640.96|24763.82|24643.82|24760.96|24640.96|10
1636127350000|2021-11-05 15:49:10|24760.26|24640.26|24759.85|24639.85|24760.29|24640.29|24759.6|24639.6|10
1636127360000|2021-11-05 15:49:20|24759.78|24639.78|24758.45|24638.45|24760.45|24640.45|24758.45|24638.45|10
1636127370000|2021-11-05 15:49:30|24759.47|24639.47|24757.74|24637.74|24759.47|24639.47|24755.73|24635.73|10
1636127380000|2021-11-05 15:49:40|24757.21|24637.21|24759.48|24639.48|24759.48|24639.48|24757.21|24637.21|10
1636127390000|2021-11-05 15:49:50|24760.03|24640.03|24759.1|24639.1|24760.38|24640.38|24759.1|24639.1|10
1636127400000|2021-11-05 15:50:00|24757.57|24637.57|24752.37|24632.37|24757.73|24637.73|24752.37|24632.37|10
1636127410000|2021-11-05 15:50:10|24751.33|24631.33|24750.45|24630.45|24751.33|24631.33|24749.59|24629.59|9
1636127420000|2021-11-05 15:50:20|24750.59|24630.59|24757.41|24637.41|24757.41|24637.41|24750.59|24630.59|10
1636127430000|2021-11-05 15:50:30|24761.13|24641.13|24766.87|24646.87|24766.87|24646.87|24760.42|24640.42|10
1636127440000|2021-11-05 15:50:40|24767.23|24647.23|24770.77|24650.77|24770.77|24650.77|24767.23|24647.23|10
1636127450000|2021-11-05 15:50:50|24770.95|24650.95|24770.75|24650.75|24771.07|24651.07|24770.06|24650.06|10
1636127460000|2021-11-05 15:51:00|24770.27|24650.27|24769.61|24649.61|24770.27|24650.27|24768.62|24648.62|10
1636127470000|2021-11-05 15:51:10|24769.56|24649.56|24775.08|24655.08|24775.08|24655.08|24769.56|24649.56|10
1636127480000|2021-11-05 15:51:20|24775.24|24655.24|24775.74|24655.74|24775.74|24655.74|24774.47|24654.47|10
1636127490000|2021-11-05 15:51:30|24775.69|24655.69|24775.37|24655.37|24775.86|24655.86|24775.35|24655.35|10
1636127500000|2021-11-05 15:51:40|24775.24|24655.24|24775.1|24655.1|24776.36|24656.36|24775.1|24655.1|10
1636127510000|2021-11-05 15:51:50|24775.05|24655.05|24775.34|24655.34|24776.14|24656.14|24775.03|24655.03|9
1636127520000|2021-11-05 15:52:00|24776.2|24656.2|24771.87|24651.87|24776.2|24656.2|24771.87|24651.87|10
1636127530000|2021-11-05 15:52:10|24768.1|24648.1|24762.99|24642.99|24768.1|24648.1|24762.99|24642.99|10
1636127540000|2021-11-05 15:52:20|24762.8|24642.8|24762.25|24642.25|24763.11|24643.11|24762.25|24642.25|9
1636127550000|2021-11-05 15:52:30|24762.57|24642.57|24762.46|24642.46|24763.38|24643.38|24762.24|24642.24|10
1636127560000|2021-11-05 15:52:40|24763.24|24643.24|24761.41|24641.41|24763.49|24643.49|24761.36|24641.36|10
1636127570000|2021-11-05 15:52:50|24760.57|24640.57|24757.74|24637.74|24760.57|24640.57|24756.57|24636.57|10
1636127580000|2021-11-05 15:53:00|24757.55|24637.55|24756.3|24636.3|24757.85|24637.85|24755.47|24635.47|9
1636127590000|2021-11-05 15:53:10|24756.11|24636.11|24757|24637|24757|24637|24755.94|24635.94|9
1636127600000|2021-11-05 15:53:20|24757.27|24637.27|24757.34|24637.34|24757.7|24637.7|24756.92|24636.92|10
1636127610000|2021-11-05 15:53:30|24757.29|24637.29|24757.32|24637.32|24758.77|24638.77|24757.21|24637.21|9
1636127620000|2021-11-05 15:53:40|24757.33|24637.33|24757.81|24637.81|24758.38|24638.38|24756.41|24636.41|10
1636127630000|2021-11-05 15:53:50|24757.89|24637.89|24755.73|24635.73|24757.89|24637.89|24755.66|24635.66|10
1636127640000|2021-11-05 15:54:00|24755.98|24635.98|24757.88|24637.88|24757.88|24637.88|24755.64|24635.64|10
1636127650000|2021-11-05 15:54:10|24758.37|24638.37|24755.28|24635.28|24758.37|24638.37|24755.28|24635.28|10
1636127660000|2021-11-05 15:54:20|24754.29|24634.29|24748.59|24628.59|24754.31|24634.31|24747.88|24627.88|9
1636127670000|2021-11-05 15:54:30|24748.2|24628.2|24744.99|24624.99|24748.2|24628.2|24744.99|24624.99|10
1636127680000|2021-11-05 15:54:40|24746.77|24626.77|24745.78|24625.78|24746.77|24626.77|24743.1|24623.1|10
1636127690000|2021-11-05 15:54:50|24746.47|24626.47|24754.08|24634.08|24754.08|24634.08|24746.47|24626.47|10
1636127700000|2021-11-05 15:55:00|24755.01|24635.01|24759.9|24639.9|24759.9|24639.9|24754.68|24634.68|10
1636127710000|2021-11-05 15:55:10|24760.86|24640.86|24768.83|24648.83|24768.83|24648.83|24760.86|24640.86|10
1636127720000|2021-11-05 15:55:20|24769.32|24649.32|24772.39|24652.39|24772.39|24652.39|24769.32|24649.32|10
1636127730000|2021-11-05 15:55:30|24772.17|24652.17|24773.86|24653.86|24774.04|24654.04|24772.17|24652.17|9
1636127740000|2021-11-05 15:55:40|24774.12|24654.12|24777.27|24657.27|24777.27|24657.27|24773.89|24653.89|10
1636127750000|2021-11-05 15:55:50|24776.67|24656.67|24776.11|24656.11|24776.67|24656.67|24775.84|24655.84|10
1636127760000|2021-11-05 15:56:00|24775.56|24655.56|24772.32|24652.32|24775.56|24655.56|24772.32|24652.32|10
1636127770000|2021-11-05 15:56:10|24771.73|24651.73|24767.15|24647.15|24771.73|24651.73|24767.15|24647.15|10
1636127780000|2021-11-05 15:56:20|24766.66|24646.66|24761.17|24641.17|24766.66|24646.66|24759.32|24639.32|10
1636127790000|2021-11-05 15:56:30|24761.18|24641.18|24757.05|24637.05|24761.18|24641.18|24757.05|24637.05|10
1636127800000|2021-11-05 15:56:40|24756.61|24636.61|24755.5|24635.5|24757.35|24637.35|24754.25|24634.25|10
1636127810000|2021-11-05 15:56:50|24754.82|24634.82|24752.3|24632.3|24756.27|24636.27|24752.3|24632.3|10
1636127820000|2021-11-05 15:57:00|24752.95|24632.95|24749.56|24629.56|24752.95|24632.95|24749.56|24629.56|10
1636127830000|2021-11-05 15:57:10|24749.53|24629.53|24750.44|24630.44|24751.29|24631.29|24748.12|24628.12|10
1636127840000|2021-11-05 15:57:20|24750.79|24630.79|24751.03|24631.03|24751.67|24631.67|24750.79|24630.79|10
1636127850000|2021-11-05 15:57:30|24751.98|24631.98|24754.86|24634.86|24754.86|24634.86|24751.98|24631.98|10
1636127860000|2021-11-05 15:57:40|24754.71|24634.71|24753.7|24633.7|24754.81|24634.81|24753.13|24633.13|9
1636127870000|2021-11-05 15:57:50|24754.71|24634.71|24759.18|24639.18|24759.18|24639.18|24754.71|24634.71|10
1636127880000|2021-11-05 15:58:00|24759.8|24639.8|24761.64|24641.64|24762.54|24642.54|24759.18|24639.18|10
1636127890000|2021-11-05 15:58:10|24762.42|24642.42|24770.81|24650.81|24770.81|24650.81|24762.42|24642.42|10
1636127900000|2021-11-05 15:58:20|24770.75|24650.75|24771.5|24651.5|24773.05|24653.05|24770.75|24650.75|10
1636127910000|2021-11-05 15:58:30|24769.58|24649.58|24773.21|24653.21|24773.21|24653.21|24764.86|24644.86|10
1636127920000|2021-11-05 15:58:40|24775.85|24655.85|24781.4|24661.4|24782.66|24662.66|24775.85|24655.85|10
1636127930000|2021-11-05 15:58:50|24783.43|24663.43|24786.35|24666.35|24788.84|24668.84|24783.43|24663.43|10
1636127940000|2021-11-05 15:59:00|24785.99|24665.99|24787.94|24667.94|24787.94|24667.94|24782.26|24662.26|10
1636127950000|2021-11-05 15:59:10|24787.98|24667.98|24787.23|24667.23|24787.98|24667.98|24784.91|24664.91|10
1636127960000|2021-11-05 15:59:20|24787.09|24667.09|24791.13|24671.13|24791.13|24671.13|24787.09|24667.09|10
1636127970000|2021-11-05 15:59:30|24791.74|24671.74|24790.82|24670.82|24792.75|24672.75|24790.57|24670.57|10
1636127980000|2021-11-05 15:59:40|24790.72|24670.72|24787.93|24667.93|24790.94|24670.94|24787.41|24667.41|10
1636127990000|2021-11-05 15:59:50|24787.62|24667.62|24781.85|24661.85|24787.62|24667.62|24781.85|24661.85|10
1636128000000|2021-11-05 16:00:00|24782.14|24662.14|24769.16|24649.16|24782.14|24662.14|24769.16|24649.16|10
1636128010000|2021-11-05 16:00:10|24769.44|24649.44|24768.78|24648.78|24769.44|24649.44|24767.76|24647.76|10
1636128020000|2021-11-05 16:00:20|24768.8|24648.8|24770.66|24650.66|24770.66|24650.66|24766.95|24646.95|10
1636128030000|2021-11-05 16:00:30|24769.87|24649.87|24769.51|24649.51|24772.09|24652.09|24769.51|24649.51|10
1636128040000|2021-11-05 16:00:40|24768.88|24648.88|24767.27|24647.27|24768.88|24648.88|24766.71|24646.71|10
1636128050000|2021-11-05 16:00:50|24766.81|24646.81|24767.57|24647.57|24767.57|24647.57|24766.46|24646.46|9
1636128060000|2021-11-05 16:01:00|24767.39|24647.39|24768.54|24648.54|24769.27|24649.27|24767.39|24647.39|10
1636128070000|2021-11-05 16:01:10|24768.28|24648.28|24768.31|24648.31|24768.87|24648.87|24766.73|24646.73|10
1636128080000|2021-11-05 16:01:20|24768.24|24648.24|24769.09|24649.09|24769.09|24649.09|24767.59|24647.59|10
1636128090000|2021-11-05 16:01:30|24769.51|24649.51|24767.43|24647.43|24770.77|24650.77|24767.43|24647.43|10
1636128100000|2021-11-05 16:01:40|24767.38|24647.38|24770.04|24650.04|24770.46|24650.46|24767.38|24647.38|10
1636128110000|2021-11-05 16:01:50|24770.35|24650.35|24778.71|24658.71|24778.71|24658.71|24769.87|24649.87|10
1636128120000|2021-11-05 16:02:00|24779.14|24659.14|24779.71|24659.71|24781.22|24661.22|24779.14|24659.14|10
1636128130000|2021-11-05 16:02:10|24776.58|24656.58|24779.44|24659.44|24779.44|24659.44|24776.58|24656.58|10
1636128140000|2021-11-05 16:02:20|24781.05|24661.05|24789.11|24669.11|24789.42|24669.42|24780.76|24660.76|10
1636128150000|2021-11-05 16:02:30|24789.55|24669.55|24792.4|24672.4|24792.4|24672.4|24789.55|24669.55|10
1636128160000|2021-11-05 16:02:40|24792.81|24672.81|24800.46|24680.46|24800.46|24680.46|24792.51|24672.51|10
1636128170000|2021-11-05 16:02:50|24800.97|24680.97|24801.01|24681.01|24801.94|24681.94|24799.51|24679.51|10
1636128180000|2021-11-05 16:03:00|24801.67|24681.67|24801.52|24681.52|24802.33|24682.33|24800.91|24680.91|10
1636128190000|2021-11-05 16:03:10|24801.44|24681.44|24800.98|24680.98|24801.44|24681.44|24800.67|24680.67|10
1636128200000|2021-11-05 16:03:20|24800.89|24680.89|24801.21|24681.21|24801.4|24681.4|24800.18|24680.18|9
1636128210000|2021-11-05 16:03:30|24800.74|24680.74|24808.88|24688.88|24808.88|24688.88|24800.74|24680.74|10
1636128220000|2021-11-05 16:03:40|24809.53|24689.53|24815.03|24695.03|24816.51|24696.51|24809.53|24689.53|10
1636128230000|2021-11-05 16:03:50|24815.2|24695.2|24817.94|24697.94|24817.99|24697.99|24815.2|24695.2|10
1636128240000|2021-11-05 16:04:00|24818.78|24698.78|24810.65|24690.65|24818.78|24698.78|24810.65|24690.65|10
1636128250000|2021-11-05 16:04:10|24810|24690|24809.93|24689.93|24810|24690|24807.91|24687.91|10
1636128260000|2021-11-05 16:04:20|24809.95|24689.95|24814.41|24694.41|24814.61|24694.61|24809.95|24689.95|10
1636128270000|2021-11-05 16:04:30|24814.77|24694.77|24818.93|24698.93|24818.94|24698.94|24814.77|24694.77|10
1636128280000|2021-11-05 16:04:40|24818.38|24698.38|24824|24704|24824|24704|24818.38|24698.38|9
1636128290000|2021-11-05 16:04:50|24823.76|24703.76|24823.49|24703.49|24825.84|24705.84|24823.26|24703.26|10
1636128300000|2021-11-05 16:05:00|24822.5|24702.5|24818.75|24698.75|24822.5|24702.5|24818.57|24698.57|10
1636128310000|2021-11-05 16:05:10|24818.41|24698.41|24817.72|24697.72|24818.41|24698.41|24817.1|24697.1|10
1636128320000|2021-11-05 16:05:20|24817.71|24697.71|24817.35|24697.35|24818.66|24698.66|24816.69|24696.69|10
1636128330000|2021-11-05 16:05:30|24817.32|24697.32|24818.87|24698.87|24821.43|24701.43|24817.32|24697.32|10
1636128340000|2021-11-05 16:05:40|24819.61|24699.61|24816.3|24696.3|24819.61|24699.61|24816.3|24696.3|10
1636128350000|2021-11-05 16:05:50|24816.33|24696.33|24813.84|24693.84|24816.33|24696.33|24812.96|24692.96|9
1636128360000|2021-11-05 16:06:00|24813.45|24693.45|24815.73|24695.73|24815.73|24695.73|24813.45|24693.45|10
1636128370000|2021-11-05 16:06:10|24816|24696|24822.16|24702.16|24822.33|24702.33|24815.66|24695.66|10
1636128380000|2021-11-05 16:06:20|24821.88|24701.88|24822.01|24702.01|24822.01|24702.01|24820.85|24700.85|10
1636128390000|2021-11-05 16:06:30|24821.41|24701.41|24824.67|24704.67|24824.68|24704.68|24821.41|24701.41|9
1636128400000|2021-11-05 16:06:40|24826.18|24706.18|24832.94|24712.94|24832.94|24712.94|24826.18|24706.18|10
1636128410000|2021-11-05 16:06:50|24833.09|24713.09|24831.17|24711.17|24834.88|24714.88|24831.13|24711.13|10
1636128420000|2021-11-05 16:07:00|24830.76|24710.76|24831.1|24711.1|24832.06|24712.06|24829.81|24709.81|10
1636128430000|2021-11-05 16:07:10|24831.19|24711.19|24829.49|24709.49|24833.65|24713.65|24829.49|24709.49|10
1636128440000|2021-11-05 16:07:20|24830.49|24710.49|24817.1|24697.1|24830.49|24710.49|24817.1|24697.1|10
1636128450000|2021-11-05 16:07:30|24816.13|24696.13|24811.15|24691.15|24816.13|24696.13|24811.15|24691.15|9
1636128460000|2021-11-05 16:07:40|24808.66|24688.66|24805.29|24685.29|24808.76|24688.76|24805.29|24685.29|10
1636128470000|2021-11-05 16:07:50|24805.89|24685.89|24815.87|24695.87|24816.74|24696.74|24805.89|24685.89|10
1636128480000|2021-11-05 16:08:00|24814.72|24694.72|24820.55|24700.55|24820.55|24700.55|24814.72|24694.72|10
1636128490000|2021-11-05 16:08:10|24821.07|24701.07|24822.44|24702.44|24823.11|24703.11|24820.61|24700.61|10
1636128500000|2021-11-05 16:08:20|24822.47|24702.47|24820.62|24700.62|24822.47|24702.47|24820.41|24700.41|9
1636128510000|2021-11-05 16:08:30|24820.19|24700.19|24814.62|24694.62|24820.19|24700.19|24814.62|24694.62|9
1636128520000|2021-11-05 16:08:40|24815.02|24695.02|24812.42|24692.42|24815.02|24695.02|24811.41|24691.41|10
1636128530000|2021-11-05 16:08:50|24812.62|24692.62|24810.15|24690.15|24812.91|24692.91|24809.57|24689.57|10
1636128540000|2021-11-05 16:09:00|24811.83|24691.83|24810.82|24690.82|24811.91|24691.91|24809.97|24689.97|9
1636128550000|2021-11-05 16:09:10|24811.15|24691.15|24810.89|24690.89|24812.05|24692.05|24810.65|24690.65|10
1636128560000|2021-11-05 16:09:20|24811.17|24691.17|24810.53|24690.53|24811.52|24691.52|24810.45|24690.45|10
1636128570000|2021-11-05 16:09:30|24810.31|24690.31|24806.12|24686.12|24810.31|24690.31|24806.12|24686.12|10
1636128580000|2021-11-05 16:09:40|24806.05|24686.05|24800.57|24680.57|24806.05|24686.05|24800.57|24680.57|10
1636128590000|2021-11-05 16:09:50|24800.35|24680.35|24799.59|24679.59|24801.26|24681.26|24799.22|24679.22|10
1636128600000|2021-11-05 16:10:00|24799.5|24679.5|24801.85|24681.85|24801.85|24681.85|24799.33|24679.33|10
1636128610000|2021-11-05 16:10:10|24801.58|24681.58|24798.46|24678.46|24801.58|24681.58|24798.46|24678.46|10
1636128620000|2021-11-05 16:10:20|24797.19|24677.19|24792.97|24672.97|24798.2|24678.2|24792.97|24672.97|10
1636128630000|2021-11-05 16:10:30|24792.57|24672.57|24789.8|24669.8|24793.44|24673.44|24789.8|24669.8|10
1636128640000|2021-11-05 16:10:40|24791.1|24671.1|24781.09|24661.09|24791.1|24671.1|24781.09|24661.09|10
1636128650000|2021-11-05 16:10:50|24781.11|24661.11|24777.93|24657.93|24782.84|24662.84|24777.81|24657.81|10
1636128660000|2021-11-05 16:11:00|24777.25|24657.25|24771.84|24651.84|24777.25|24657.25|24771.84|24651.84|10
1636128670000|2021-11-05 16:11:10|24771.88|24651.88|24772.02|24652.02|24772.47|24652.47|24770.7|24650.7|10
1636128680000|2021-11-05 16:11:20|24771.12|24651.12|24770.07|24650.07|24771.78|24651.78|24769.93|24649.93|10
1636128690000|2021-11-05 16:11:30|24770.37|24650.37|24763.26|24643.26|24770.37|24650.37|24763.26|24643.26|10
1636128700000|2021-11-05 16:11:40|24763.81|24643.81|24764.55|24644.55|24766.51|24646.51|24762.92|24642.92|10
1636128710000|2021-11-05 16:11:50|24765.15|24645.15|24769.17|24649.17|24769.17|24649.17|24764.84|24644.84|10
1636128720000|2021-11-05 16:12:00|24770.37|24650.37|24779.27|24659.27|24779.27|24659.27|24770.37|24650.37|10
1636128730000|2021-11-05 16:12:10|24779.61|24659.61|24780.97|24660.97|24781.59|24661.59|24779.61|24659.61|10
1636128740000|2021-11-05 16:12:20|24780.82|24660.82|24789.94|24669.94|24789.94|24669.94|24780.82|24660.82|10
1636128750000|2021-11-05 16:12:30|24790.2|24670.2|24805.68|24685.68|24805.68|24685.68|24790.2|24670.2|10
1636128760000|2021-11-05 16:12:40|24805.98|24685.98|24811.46|24691.46|24811.46|24691.46|24805.98|24685.98|10
1636128770000|2021-11-05 16:12:50|24810.99|24690.99|24811.6|24691.6|24811.6|24691.6|24809.53|24689.53|10
1636128780000|2021-11-05 16:13:00|24812.04|24692.04|24811.57|24691.57|24812.92|24692.92|24810.77|24690.77|10
1636128790000|2021-11-05 16:13:10|24811.62|24691.62|24810.88|24690.88|24811.62|24691.62|24810.53|24690.53|10
1636128800000|2021-11-05 16:13:20|24811.8|24691.8|24812.27|24692.27|24812.27|24692.27|24811.5|24691.5|10
1636128810000|2021-11-05 16:13:30|24812.29|24692.29|24811.92|24691.92|24812.61|24692.61|24810.53|24690.53|10
1636128820000|2021-11-05 16:13:40|24811|24691|24812.14|24692.14|24812.47|24692.47|24810.86|24690.86|10
1636128830000|2021-11-05 16:13:50|24812|24692|24815.46|24695.46|24815.46|24695.46|24811.53|24691.53|10
1636128840000|2021-11-05 16:14:00|24816.08|24696.08|24814.04|24694.04|24816.75|24696.75|24813.51|24693.51|9
1636128850000|2021-11-05 16:14:10|24813.93|24693.93|24815.49|24695.49|24815.93|24695.93|24812.84|24692.84|10
1636128860000|2021-11-05 16:14:20|24816.96|24696.96|24819.97|24699.97|24819.97|24699.97|24816.69|24696.69|10
1636128870000|2021-11-05 16:14:30|24820.26|24700.26|24823.38|24703.38|24824.49|24704.49|24820|24700|10
1636128880000|2021-11-05 16:14:40|24823.66|24703.66|24823.56|24703.56|24823.81|24703.81|24822.44|24702.44|9
1636128890000|2021-11-05 16:14:50|24824.3|24704.3|24824.53|24704.53|24825.12|24705.12|24822.18|24702.18|10
1636128900000|2021-11-05 16:15:00|24825.38|24705.38|24824.29|24704.29|24825.45|24705.45|24824.29|24704.29|8
1636128910000|2021-11-05 16:15:10|24824.08|24704.08|24817.08|24697.08|24824.08|24704.08|24817.08|24697.08|10
1636128920000|2021-11-05 16:15:20|24816.64|24696.64|24812.24|24692.24|24816.64|24696.64|24812.24|24692.24|10
1636128930000|2021-11-05 16:15:30|24812.07|24692.07|24809.63|24689.63|24812.21|24692.21|24809.41|24689.41|10
1636128940000|2021-11-05 16:15:40|24809.83|24689.83|24809.73|24689.73|24810.05|24690.05|24809.64|24689.64|10
1636128950000|2021-11-05 16:15:50|24810.41|24690.41|24809.49|24689.49|24811.33|24691.33|24809.49|24689.49|10
1636128960000|2021-11-05 16:16:00|24810.13|24690.13|24813.62|24693.62|24813.62|24693.62|24810.13|24690.13|10
1636128970000|2021-11-05 16:16:10|24813.79|24693.79|24815.76|24695.76|24815.76|24695.76|24813.64|24693.64|10
1636128980000|2021-11-05 16:16:20|24815.77|24695.77|24816.77|24696.77|24817.33|24697.33|24815.71|24695.71|10
1636128990000|2021-11-05 16:16:30|24816.19|24696.19|24813.28|24693.28|24816.19|24696.19|24813.28|24693.28|10
1636129000000|2021-11-05 16:16:40|24813.22|24693.22|24812.31|24692.31|24813.56|24693.56|24812.3|24692.3|10
1636129010000|2021-11-05 16:16:50|24811.77|24691.77|24809.46|24689.46|24811.77|24691.77|24809.46|24689.46|10
1636129020000|2021-11-05 16:17:00|24809.58|24689.58|24810.2|24690.2|24810.6|24690.6|24809.55|24689.55|10
1636129030000|2021-11-05 16:17:10|24810.52|24690.52|24810.15|24690.15|24810.52|24690.52|24808.82|24688.82|9
1636129040000|2021-11-05 16:17:20|24812.63|24692.63|24812.74|24692.74|24813.57|24693.57|24812.51|24692.51|10
1636129050000|2021-11-05 16:17:30|24811.25|24691.25|24820.18|24700.18|24820.33|24700.33|24811.25|24691.25|10
1636129060000|2021-11-05 16:17:40|24820.05|24700.05|24822.11|24702.11|24822.36|24702.36|24820.05|24700.05|10
1636129070000|2021-11-05 16:17:50|24822.31|24702.31|24824.61|24704.61|24825.68|24705.68|24822.31|24702.31|10
1636129080000|2021-11-05 16:18:00|24825.16|24705.16|24825.22|24705.22|24825.22|24705.22|24823.51|24703.51|10
1636129090000|2021-11-05 16:18:10|24825.48|24705.48|24834.05|24714.05|24834.05|24714.05|24825.48|24705.48|10
1636129100000|2021-11-05 16:18:20|24834.28|24714.28|24838.89|24718.89|24838.89|24718.89|24834.28|24714.28|10
1636129110000|2021-11-05 16:18:30|24838.83|24718.83|24843.81|24723.81|24843.81|24723.81|24836.76|24716.76|10
1636129120000|2021-11-05 16:18:40|24844.72|24724.72|24845.64|24725.64|24847.02|24727.02|24843.34|24723.34|10
1636129130000|2021-11-05 16:18:50|24844.72|24724.72|24852.33|24732.33|24852.33|24732.33|24844.72|24724.72|10
1636129140000|2021-11-05 16:19:00|24852.58|24732.58|24855.78|24735.78|24856.1|24736.1|24852.58|24732.58|10
1636129150000|2021-11-05 16:19:10|24856.04|24736.04|24858.1|24738.1|24858.84|24738.84|24856.04|24736.04|10
1636129160000|2021-11-05 16:19:20|24858.34|24738.34|24855.59|24735.59|24858.34|24738.34|24855.48|24735.48|9
1636129170000|2021-11-05 16:19:30|24855.26|24735.26|24855.78|24735.78|24856.15|24736.15|24855.26|24735.26|10
1636129180000|2021-11-05 16:19:40|24856.12|24736.12|24856.35|24736.35|24856.68|24736.68|24855.86|24735.86|9
1636129190000|2021-11-05 16:19:50|24857.25|24737.25|24857.33|24737.33|24859.27|24739.27|24856.63|24736.63|9
1636129200000|2021-11-05 16:20:00|24857.56|24737.56|24855.92|24735.92|24858.01|24738.01|24855.92|24735.92|10
1636129210000|2021-11-05 16:20:10|24855.8|24735.8|24862.31|24742.31|24862.31|24742.31|24855.8|24735.8|10
1636129220000|2021-11-05 16:20:20|24863.19|24743.19|24866.34|24746.34|24866.34|24746.34|24863.19|24743.19|10
1636129230000|2021-11-05 16:20:30|24866.52|24746.52|24865.38|24745.38|24866.52|24746.52|24865.12|24745.12|9
1636129240000|2021-11-05 16:20:40|24865.98|24745.98|24864.04|24744.04|24865.98|24745.98|24864.04|24744.04|10
1636129250000|2021-11-05 16:20:50|24863.83|24743.83|24865.12|24745.12|24866.5|24746.5|24863.78|24743.78|9
1636129260000|2021-11-05 16:21:00|24865.15|24745.15|24869.18|24749.18|24869.18|24749.18|24864.38|24744.38|10
1636129270000|2021-11-05 16:21:10|24869.27|24749.27|24872.1|24752.1|24872.43|24752.43|24869.18|24749.18|10
1636129280000|2021-11-05 16:21:20|24873.44|24753.44|24874.94|24754.94|24875.69|24755.69|24873.44|24753.44|10
1636129290000|2021-11-05 16:21:30|24873.51|24753.51|24869.84|24749.84|24873.51|24753.51|24869.56|24749.56|10
1636129300000|2021-11-05 16:21:40|24869.44|24749.44|24867.88|24747.88|24869.59|24749.59|24867.88|24747.88|9
1636129310000|2021-11-05 16:21:50|24867.68|24747.68|24868.59|24748.59|24868.59|24748.59|24867.05|24747.05|10
1636129320000|2021-11-05 16:22:00|24868.85|24748.85|24867.4|24747.4|24869.49|24749.49|24867.26|24747.26|10
1636129330000|2021-11-05 16:22:10|24868.6|24748.6|24871.24|24751.24|24871.24|24751.24|24868.6|24748.6|10
1636129340000|2021-11-05 16:22:20|24871.35|24751.35|24868.49|24748.49|24871.35|24751.35|24867.44|24747.44|10
1636129350000|2021-11-05 16:22:30|24868.67|24748.67|24872.54|24752.54|24872.54|24752.54|24868.13|24748.13|10
1636129360000|2021-11-05 16:22:40|24872.52|24752.52|24874.38|24754.38|24875.59|24755.59|24872.52|24752.52|10
1636129370000|2021-11-05 16:22:50|24874.41|24754.41|24877.26|24757.26|24877.75|24757.75|24871.79|24751.79|10
1636129380000|2021-11-05 16:23:00|24876.63|24756.63|24881.61|24761.61|24881.61|24761.61|24875.73|24755.73|10
1636129390000|2021-11-05 16:23:10|24882.05|24762.05|24884.62|24764.62|24886.03|24766.03|24882.05|24762.05|10
1636129400000|2021-11-05 16:23:20|24884.53|24764.53|24889.36|24769.36|24889.36|24769.36|24884.53|24764.53|9
1636129410000|2021-11-05 16:23:30|24889.44|24769.44|24886.09|24766.09|24889.44|24769.44|24886.09|24766.09|10
1636129420000|2021-11-05 16:23:40|24886.85|24766.85|24888.41|24768.41|24888.41|24768.41|24886.66|24766.66|10
1636129430000|2021-11-05 16:23:50|24888.04|24768.04|24889.02|24769.02|24889.05|24769.05|24887.56|24767.56|10
1636129440000|2021-11-05 16:24:00|24888.93|24768.93|24887.83|24767.83|24888.93|24768.93|24886.26|24766.26|10
1636129450000|2021-11-05 16:24:10|24886.85|24766.85|24889.13|24769.13|24889.13|24769.13|24886.36|24766.36|10
1636129460000|2021-11-05 16:24:20|24888.86|24768.86|24891.51|24771.51|24891.89|24771.89|24888.86|24768.86|8
1636129470000|2021-11-05 16:24:30|24892.51|24772.51|24894.21|24774.21|24894.21|24774.21|24890.82|24770.82|10
1636129480000|2021-11-05 16:24:40|24893.53|24773.53|24892.12|24772.12|24893.53|24773.53|24891.37|24771.37|10
1636129490000|2021-11-05 16:24:50|24891.66|24771.66|24890.93|24770.93|24892.35|24772.35|24890.93|24770.93|9
1636129500000|2021-11-05 16:25:00|24891.07|24771.07|24890.48|24770.48|24891.07|24771.07|24889.97|24769.97|10
1636129510000|2021-11-05 16:25:10|24891.31|24771.31|24889.07|24769.07|24891.61|24771.61|24889.07|24769.07|10
1636129520000|2021-11-05 16:25:20|24889.06|24769.06|24887.28|24767.28|24889.33|24769.33|24887.28|24767.28|10
1636129530000|2021-11-05 16:25:30|24886.86|24766.86|24887.84|24767.84|24887.84|24767.84|24886.56|24766.56|10
1636129540000|2021-11-05 16:25:40|24888.48|24768.48|24885.54|24765.54|24888.48|24768.48|24885.54|24765.54|10
1636129550000|2021-11-05 16:25:50|24885.68|24765.68|24885.02|24765.02|24885.99|24765.99|24885.02|24765.02|9
1636129560000|2021-11-05 16:26:00|24884.51|24764.51|24884.08|24764.08|24884.51|24764.51|24883.99|24763.99|10
1636129570000|2021-11-05 16:26:10|24884.16|24764.16|24885.22|24765.22|24885.22|24765.22|24883.87|24763.87|10
1636129580000|2021-11-05 16:26:20|24885.1|24765.1|24884.3|24764.3|24885.42|24765.42|24884.15|24764.15|10
1636129590000|2021-11-05 16:26:30|24883.74|24763.74|24881.26|24761.26|24883.78|24763.78|24881.26|24761.26|10
1636129600000|2021-11-05 16:26:40|24880.94|24760.94|24878.49|24758.49|24881.28|24761.28|24878.49|24758.49|10
1636129610000|2021-11-05 16:26:50|24879.68|24759.68|24878.97|24758.97|24879.68|24759.68|24877.84|24757.84|9
1636129620000|2021-11-05 16:27:00|24879.61|24759.61|24879.07|24759.07|24880.94|24760.94|24878.57|24758.57|10
1636129630000|2021-11-05 16:27:10|24879.63|24759.63|24880.1|24760.1|24880.66|24760.66|24879.55|24759.55|9
1636129640000|2021-11-05 16:27:20|24880.47|24760.47|24881.49|24761.49|24882.86|24762.86|24880.41|24760.41|10
1636129650000|2021-11-05 16:27:30|24881.89|24761.89|24881.86|24761.86|24882.07|24762.07|24881.39|24761.39|9
1636129660000|2021-11-05 16:27:40|24881.38|24761.38|24880.7|24760.7|24881.57|24761.57|24880.3|24760.3|10
1636129670000|2021-11-05 16:27:50|24881.14|24761.14|24881.55|24761.55|24882.18|24762.18|24880.17|24760.17|10
1636129680000|2021-11-05 16:28:00|24881.8|24761.8|24879.29|24759.29|24882.28|24762.28|24879.29|24759.29|9
1636129690000|2021-11-05 16:28:10|24879.1|24759.1|24878.42|24758.42|24880.18|24760.18|24878.33|24758.33|10
1636129700000|2021-11-05 16:28:20|24878.82|24758.82|24878.14|24758.14|24879.75|24759.75|24878.14|24758.14|10
1636129710000|2021-11-05 16:28:30|24878.56|24758.56|24877.61|24757.61|24878.58|24758.58|24877.1|24757.1|10
1636129720000|2021-11-05 16:28:40|24878.11|24758.11|24877.63|24757.63|24878.23|24758.23|24877.18|24757.18|6
1636129730000|2021-11-05 16:28:50|24878.26|24758.26|24878.52|24758.52|24879.43|24759.43|24878.26|24758.26|10
1636129740000|2021-11-05 16:29:00|24878.7|24758.7|24877.63|24757.63|24878.87|24758.87|24877.17|24757.17|10
1636129750000|2021-11-05 16:29:10|24877.78|24757.78|24877.47|24757.47|24878.2|24758.2|24877.47|24757.47|10
1636129760000|2021-11-05 16:29:20|24877.36|24757.36|24875.97|24755.97|24877.61|24757.61|24875.97|24755.97|10
1636129770000|2021-11-05 16:29:30|24875.66|24755.66|24875.21|24755.21|24875.66|24755.66|24874.21|24754.21|10
1636129780000|2021-11-05 16:29:40|24875|24755|24870.84|24750.84|24875|24755|24870.65|24750.65|10
1636129790000|2021-11-05 16:29:50|24870.6|24750.6|24870.24|24750.24|24870.6|24750.6|24867.95|24747.95|10
1636129800000|2021-11-05 16:30:00|24869.72|24749.72|24869.48|24749.48|24870.15|24750.15|24868.99|24748.99|9
1636129810000|2021-11-05 16:30:10|24869.14|24749.14|24866.49|24746.49|24869.14|24749.14|24866.4|24746.4|10
1636129820000|2021-11-05 16:30:20|24866.71|24746.71|24871.12|24751.12|24871.25|24751.25|24866.71|24746.71|10
1636129830000|2021-11-05 16:30:30|24870.85|24750.85|24874.13|24754.13|24874.19|24754.19|24870.67|24750.67|10
1636129840000|2021-11-05 16:30:40|24874.3|24754.3|24878.68|24758.68|24878.68|24758.68|24874.3|24754.3|10
1636129850000|2021-11-05 16:30:50|24878.56|24758.56|24879.92|24759.92|24880.52|24760.52|24878.56|24758.56|10
1636129860000|2021-11-05 16:31:00|24879.77|24759.77|24882.86|24762.86|24882.86|24762.86|24878.94|24758.94|10
1636129870000|2021-11-05 16:31:10|24883.5|24763.5|24883.8|24763.8|24885.24|24765.24|24882.46|24762.46|9
1636129880000|2021-11-05 16:31:20|24884.19|24764.19|24883.74|24763.74|24884.19|24764.19|24883.57|24763.57|9
1636129890000|2021-11-05 16:31:30|24884.9|24764.9|24882.16|24762.16|24884.9|24764.9|24882.08|24762.08|10
1636129900000|2021-11-05 16:31:40|24882.18|24762.18|24877.21|24757.21|24882.18|24762.18|24877.21|24757.21|9
1636129910000|2021-11-05 16:31:50|24876.85|24756.85|24873.13|24753.13|24876.85|24756.85|24872.89|24752.89|10
1636129920000|2021-11-05 16:32:00|24872.57|24752.57|24872.45|24752.45|24872.57|24752.57|24872|24752|9
1636129930000|2021-11-05 16:32:10|24872.7|24752.7|24873.13|24753.13|24873.13|24753.13|24871.07|24751.07|10
1636129940000|2021-11-05 16:32:20|24873.41|24753.41|24876.46|24756.46|24876.46|24756.46|24873.41|24753.41|10
1636129950000|2021-11-05 16:32:30|24877.16|24757.16|24881.27|24761.27|24881.56|24761.56|24877.16|24757.16|10
1636129960000|2021-11-05 16:32:40|24881.15|24761.15|24882.73|24762.73|24882.75|24762.75|24881.15|24761.15|10
1636129970000|2021-11-05 16:32:50|24882.55|24762.55|24886.83|24766.83|24886.83|24766.83|24881.56|24761.56|9
1636129980000|2021-11-05 16:33:00|24886.46|24766.46|24890.96|24770.96|24890.96|24770.96|24886.46|24766.46|9
1636129990000|2021-11-05 16:33:10|24889.16|24769.16|24892.62|24772.62|24892.62|24772.62|24887.83|24767.83|10
1636130000000|2021-11-05 16:33:20|24892.84|24772.84|24893.32|24773.32|24893.8|24773.8|24892.62|24772.62|10
1636130010000|2021-11-05 16:33:30|24893.26|24773.26|24894.24|24774.24|24894.24|24774.24|24892.49|24772.49|10
1636130020000|2021-11-05 16:33:40|24893.17|24773.17|24893.79|24773.79|24894.09|24774.09|24893.08|24773.08|9
1636130030000|2021-11-05 16:33:50|24893.73|24773.73|24891.19|24771.19|24894.37|24774.37|24891.05|24771.05|10
1636130040000|2021-11-05 16:34:00|24891.66|24771.66|24892.29|24772.29|24892.29|24772.29|24891.42|24771.42|9
1636130050000|2021-11-05 16:34:10|24892.38|24772.38|24891.98|24771.98|24893.23|24773.23|24891.98|24771.98|8
1636130060000|2021-11-05 16:34:20|24892.27|24772.27|24893.7|24773.7|24893.74|24773.74|24891.83|24771.83|10
1636130070000|2021-11-05 16:34:30|24893.78|24773.78|24894.25|24774.25|24894.25|24774.25|24893.75|24773.75|8
1636130080000|2021-11-05 16:34:40|24894.6|24774.6|24894.9|24774.9|24894.91|24774.91|24893.98|24773.98|10
1636130090000|2021-11-05 16:34:50|24894.97|24774.97|24894.18|24774.18|24895.32|24775.32|24894.18|24774.18|10
1636130100000|2021-11-05 16:35:00|24894.38|24774.38|24894.43|24774.43|24895.29|24775.29|24894.37|24774.37|10
1636130110000|2021-11-05 16:35:10|24894.66|24774.66|24893.39|24773.39|24894.73|24774.73|24893.31|24773.31|10
1636130120000|2021-11-05 16:35:20|24893.33|24773.33|24893.16|24773.16|24893.63|24773.63|24892.47|24772.47|10
1636130130000|2021-11-05 16:35:30|24892.87|24772.87|24893.34|24773.34|24893.78|24773.78|24892.42|24772.42|10
1636130140000|2021-11-05 16:35:40|24894.66|24774.66|24893|24773|24895.09|24775.09|24893|24773|10
1636130150000|2021-11-05 16:35:50|24893.4|24773.4|24892.21|24772.21|24893.4|24773.4|24891.6|24771.6|10
1636130160000|2021-11-05 16:36:00|24892.39|24772.39|24891.19|24771.19|24892.39|24772.39|24890.66|24770.66|10
1636130170000|2021-11-05 16:36:10|24891.1|24771.1|24888.67|24768.67|24891.1|24771.1|24888.2|24768.2|10
1636130180000|2021-11-05 16:36:20|24888.68|24768.68|24886.14|24766.14|24889.43|24769.43|24886.14|24766.14|10
1636130190000|2021-11-05 16:36:30|24886.89|24766.89|24882.78|24762.78|24886.95|24766.95|24882.58|24762.58|10
1636130200000|2021-11-05 16:36:40|24882.55|24762.55|24883.03|24763.03|24883.99|24763.99|24881.94|24761.94|10
1636130210000|2021-11-05 16:36:50|24883.53|24763.53|24886.01|24766.01|24886.01|24766.01|24883.53|24763.53|10
1636130220000|2021-11-05 16:37:00|24884.16|24764.16|24885.64|24765.64|24885.64|24765.64|24883.63|24763.63|10
1636130230000|2021-11-05 16:37:10|24884.84|24764.84|24884.8|24764.8|24885.03|24765.03|24883.26|24763.26|10
1636130240000|2021-11-05 16:37:20|24884.35|24764.35|24883.95|24763.95|24884.35|24764.35|24883.89|24763.89|9
1636130250000|2021-11-05 16:37:30|24883.49|24763.49|24884.64|24764.64|24885.16|24765.16|24882.93|24762.93|10
1636130260000|2021-11-05 16:37:40|24885|24765|24882.87|24762.87|24885.12|24765.12|24882.87|24762.87|10
1636130270000|2021-11-05 16:37:50|24882.28|24762.28|24883.99|24763.99|24883.99|24763.99|24882.08|24762.08|10
1636130280000|2021-11-05 16:38:00|24883.93|24763.93|24882.73|24762.73|24884.43|24764.43|24882.73|24762.73|10
1636130290000|2021-11-05 16:38:10|24883.69|24763.69|24884.24|24764.24|24884.24|24764.24|24883.32|24763.32|10
1636130300000|2021-11-05 16:38:20|24883.99|24763.99|24884.44|24764.44|24884.99|24764.99|24883.99|24763.99|10
1636130310000|2021-11-05 16:38:30|24884.24|24764.24|24884.61|24764.61|24885.14|24765.14|24884|24764|10
1636130320000|2021-11-05 16:38:40|24884.46|24764.46|24885.4|24765.4|24885.85|24765.85|24884.44|24764.44|10
1636130330000|2021-11-05 16:38:50|24885.66|24765.66|24886.94|24766.94|24886.94|24766.94|24885.66|24765.66|9
1636130340000|2021-11-05 16:39:00|24886.66|24766.66|24888.45|24768.45|24888.73|24768.73|24886.66|24766.66|10
1636130350000|2021-11-05 16:39:10|24888.61|24768.61|24884.78|24764.78|24888.61|24768.61|24884.48|24764.48|9
1636130360000|2021-11-05 16:39:20|24884.63|24764.63|24881.22|24761.22|24884.63|24764.63|24881.22|24761.22|10
1636130370000|2021-11-05 16:39:30|24881.7|24761.7|24881.19|24761.19|24881.8|24761.8|24881.04|24761.04|8
1636130380000|2021-11-05 16:39:40|24881.85|24761.85|24881.03|24761.03|24882.07|24762.07|24881.01|24761.01|10
1636130390000|2021-11-05 16:39:50|24880.98|24760.98|24880.52|24760.52|24882.22|24762.22|24880.47|24760.47|9
1636130400000|2021-11-05 16:40:00|24881.08|24761.08|24883.05|24763.05|24883.05|24763.05|24881.06|24761.06|10
1636130410000|2021-11-05 16:40:10|24883.19|24763.19|24883.79|24763.79|24883.79|24763.79|24882.39|24762.39|10
1636130420000|2021-11-05 16:40:20|24883.41|24763.41|24882.92|24762.92|24884.17|24764.17|24879.19|24759.19|10
1636130430000|2021-11-05 16:40:30|24883.1|24763.1|24884.78|24764.78|24884.78|24764.78|24883.1|24763.1|10
1636130440000|2021-11-05 16:40:40|24885.05|24765.05|24889.68|24769.68|24890.58|24770.58|24885.05|24765.05|10
1636130450000|2021-11-05 16:40:50|24890|24770|24892.43|24772.43|24892.43|24772.43|24888.72|24768.72|10
1636130460000|2021-11-05 16:41:00|24892.44|24772.44|24895.53|24775.53|24895.53|24775.53|24892.24|24772.24|10
1636130470000|2021-11-05 16:41:10|24900.37|24780.37|24909.56|24789.56|24909.94|24789.94|24900.37|24780.37|9
1636130480000|2021-11-05 16:41:20|24909.17|24789.17|24910.4|24790.4|24910.4|24790.4|24908.2|24788.2|10
1636130490000|2021-11-05 16:41:30|24910.95|24790.95|24910.66|24790.66|24911.92|24791.92|24910.43|24790.43|10
1636130500000|2021-11-05 16:41:40|24910.68|24790.68|24911.39|24791.39|24911.39|24791.39|24907.91|24787.91|10
1636130510000|2021-11-05 16:41:50|24911.62|24791.62|24918.02|24798.02|24918.02|24798.02|24911.62|24791.62|10
1636130520000|2021-11-05 16:42:00|24918.33|24798.33|24917.33|24797.33|24919.13|24799.13|24916.78|24796.78|10
1636130530000|2021-11-05 16:42:10|24917.08|24797.08|24919.68|24799.68|24919.68|24799.68|24914.38|24794.38|10
1636130540000|2021-11-05 16:42:20|24918.51|24798.51|24918.44|24798.44|24919.49|24799.49|24917.76|24797.76|10
1636130550000|2021-11-05 16:42:30|24917.79|24797.79|24914.19|24794.19|24917.79|24797.79|24913.08|24793.08|10
1636130560000|2021-11-05 16:42:40|24913.9|24793.9|24913.71|24793.71|24914.85|24794.85|24913.71|24793.71|10
1636130570000|2021-11-05 16:42:50|24912.83|24792.83|24913.04|24793.04|24913.12|24793.12|24911.36|24791.36|10
1636130580000|2021-11-05 16:43:00|24914.78|24794.78|24917.87|24797.87|24918.16|24798.16|24913.51|24793.51|10
1636130590000|2021-11-05 16:43:10|24918.14|24798.14|24918.5|24798.5|24919.7|24799.7|24917.24|24797.24|10
1636130600000|2021-11-05 16:43:20|24919.04|24799.04|24921.29|24801.29|24921.29|24801.29|24919.03|24799.03|10
1636130610000|2021-11-05 16:43:30|24921.22|24801.22|24920.67|24800.67|24922.07|24802.07|24920.4|24800.4|10
1636130620000|2021-11-05 16:43:40|24921.75|24801.75|24923.19|24803.19|24923.19|24803.19|24920.95|24800.95|10
1636130630000|2021-11-05 16:43:50|24923.45|24803.45|24923.24|24803.24|24923.45|24803.45|24922.02|24802.02|10
1636130640000|2021-11-05 16:44:00|24922.02|24802.02|24921.32|24801.32|24923.15|24803.15|24919.74|24799.74|10
1636130650000|2021-11-05 16:44:10|24921.12|24801.12|24921.56|24801.56|24922.55|24802.55|24921.06|24801.06|10
1636130660000|2021-11-05 16:44:20|24921.71|24801.71|24914.58|24794.58|24921.71|24801.71|24913.45|24793.45|10
1636130670000|2021-11-05 16:44:30|24914.48|24794.48|24910.44|24790.44|24914.48|24794.48|24909.42|24789.42|10
1636130680000|2021-11-05 16:44:40|24910.01|24790.01|24912.23|24792.23|24912.23|24792.23|24908.16|24788.16|9
1636130690000|2021-11-05 16:44:50|24911.57|24791.57|24910.37|24790.37|24911.82|24791.82|24909.87|24789.87|10
1636130700000|2021-11-05 16:45:00|24910.66|24790.66|24909.92|24789.92|24911.93|24791.93|24909.92|24789.92|10
1636130710000|2021-11-05 16:45:10|24910.16|24790.16|24907.68|24787.68|24910.86|24790.86|24907.63|24787.63|10
1636130720000|2021-11-05 16:45:20|24907.64|24787.64|24899.38|24779.38|24907.64|24787.64|24899.38|24779.38|10
1636130730000|2021-11-05 16:45:30|24899.2|24779.2|24896.3|24776.3|24900.16|24780.16|24896.3|24776.3|10
1636130740000|2021-11-05 16:45:40|24896.24|24776.24|24896.41|24776.41|24897.69|24777.69|24895.66|24775.66|10
1636130750000|2021-11-05 16:45:50|24892.23|24772.23|24896.6|24776.6|24896.65|24776.65|24890.57|24770.57|10
1636130760000|2021-11-05 16:46:00|24897.05|24777.05|24894.24|24774.24|24897.05|24777.05|24893.2|24773.2|10
1636130770000|2021-11-05 16:46:10|24894.73|24774.73|24896.11|24776.11|24896.11|24776.11|24893.75|24773.75|10
1636130780000|2021-11-05 16:46:20|24895.54|24775.54|24894.76|24774.76|24897.38|24777.38|24894.76|24774.76|9
1636130790000|2021-11-05 16:46:30|24895.08|24775.08|24884.33|24764.33|24895.08|24775.08|24884.33|24764.33|10
1636130800000|2021-11-05 16:46:40|24883.78|24763.78|24877.43|24757.43|24883.8|24763.8|24877.43|24757.43|10
1636130810000|2021-11-05 16:46:50|24876.93|24756.93|24881.18|24761.18|24881.18|24761.18|24875.97|24755.97|10
1636130820000|2021-11-05 16:47:00|24882.01|24762.01|24883.92|24763.92|24884.6|24764.6|24882.01|24762.01|10
1636130830000|2021-11-05 16:47:10|24884.41|24764.41|24887.41|24767.41|24888.06|24768.06|24884.41|24764.41|10
1636130840000|2021-11-05 16:47:20|24887.21|24767.21|24885.76|24765.76|24887.21|24767.21|24884.52|24764.52|10
1636130850000|2021-11-05 16:47:30|24886.4|24766.4|24892.6|24772.6|24893.27|24773.27|24885.65|24765.65|10
1636130860000|2021-11-05 16:47:40|24893.21|24773.21|24898.88|24778.88|24899.05|24779.05|24893.21|24773.21|10
1636130870000|2021-11-05 16:47:50|24898.86|24778.86|24898.92|24778.92|24899.92|24779.92|24898.85|24778.85|10
1636130880000|2021-11-05 16:48:00|24899.42|24779.42|24898.58|24778.58|24899.42|24779.42|24897.98|24777.98|10
1636130890000|2021-11-05 16:48:10|24899.15|24779.15|24898.11|24778.11|24899.35|24779.35|24897.55|24777.55|10
1636130900000|2021-11-05 16:48:20|24897.95|24777.95|24897.6|24777.6|24897.95|24777.95|24896.85|24776.85|9
1636130910000|2021-11-05 16:48:30|24896.95|24776.95|24895.67|24775.67|24897.94|24777.94|24894.97|24774.97|8
1636130920000|2021-11-05 16:48:40|24896.03|24776.03|24891.47|24771.47|24896.03|24776.03|24891.47|24771.47|9
1636130930000|2021-11-05 16:48:50|24891.68|24771.68|24889.89|24769.89|24891.68|24771.68|24889.89|24769.89|9
1636130940000|2021-11-05 16:49:00|24888.85|24768.85|24891.11|24771.11|24891.11|24771.11|24888.85|24768.85|9
1636130950000|2021-11-05 16:49:10|24893.49|24773.49|24896.41|24776.41|24896.41|24776.41|24893.14|24773.14|10
1636130960000|2021-11-05 16:49:20|24895.78|24775.78|24899.23|24779.23|24899.23|24779.23|24895.78|24775.78|10
1636130970000|2021-11-05 16:49:30|24899.48|24779.48|24899.82|24779.82|24900.59|24780.59|24898.42|24778.42|10
1636130980000|2021-11-05 16:49:40|24900.77|24780.77|24903.09|24783.09|24903.69|24783.69|24900.77|24780.77|10
1636130990000|2021-11-05 16:49:50|24903.97|24783.97|24908.11|24788.11|24908.11|24788.11|24903.97|24783.97|10
1636131000000|2021-11-05 16:50:00|24908.49|24788.49|24922.26|24802.26|24922.26|24802.26|24908.35|24788.35|10
1636131010000|2021-11-05 16:50:10|24923.33|24803.33|24928.66|24808.66|24928.83|24808.83|24923.33|24803.33|10
1636131020000|2021-11-05 16:50:20|24929.97|24809.97|24935.35|24815.35|24935.35|24815.35|24929.97|24809.97|10
1636131030000|2021-11-05 16:50:30|24939.04|24819.04|24941.8|24821.8|24942.73|24822.73|24939.04|24819.04|10
1636131040000|2021-11-05 16:50:40|24942.72|24822.72|24941.85|24821.85|24943.77|24823.77|24941.85|24821.85|10
1636131050000|2021-11-05 16:50:50|24941.55|24821.55|24939.62|24819.62|24942.35|24822.35|24939.62|24819.62|10
1636131060000|2021-11-05 16:51:00|24936.25|24816.25|24923.86|24803.86|24936.25|24816.25|24923.86|24803.86|10
1636131070000|2021-11-05 16:51:10|24923.42|24803.42|24920.87|24800.87|24923.42|24803.42|24917.74|24797.74|10
1636131080000|2021-11-05 16:51:20|24920.83|24800.83|24914.41|24794.41|24920.83|24800.83|24914.41|24794.41|10
1636131090000|2021-11-05 16:51:30|24914.13|24794.13|24913.62|24793.62|24914.16|24794.16|24912.93|24792.93|10
1636131100000|2021-11-05 16:51:40|24914.02|24794.02|24907|24787|24914.02|24794.02|24907|24787|10
1636131110000|2021-11-05 16:51:50|24904.63|24784.63|24892.86|24772.86|24904.63|24784.63|24892.86|24772.86|10
1636131120000|2021-11-05 16:52:00|24892.26|24772.26|24892.37|24772.37|24893.16|24773.16|24890.24|24770.24|10
1636131130000|2021-11-05 16:52:10|24892.82|24772.82|24893.92|24773.92|24893.92|24773.92|24892.82|24772.82|10
1636131140000|2021-11-05 16:52:20|24893.72|24773.72|24898.28|24778.28|24898.28|24778.28|24893.39|24773.39|9
1636131150000|2021-11-05 16:52:30|24899.66|24779.66|24904.78|24784.78|24904.78|24784.78|24899.04|24779.04|10
1636131160000|2021-11-05 16:52:40|24905.81|24785.81|24908.43|24788.43|24908.43|24788.43|24905.28|24785.28|9
1636131170000|2021-11-05 16:52:50|24910.09|24790.09|24909.82|24789.82|24910.92|24790.92|24909.82|24789.82|10
1636131180000|2021-11-05 16:53:00|24909.66|24789.66|24909.37|24789.37|24910.79|24790.79|24909.37|24789.37|10
1636131190000|2021-11-05 16:53:10|24908.87|24788.87|24906.13|24786.13|24908.87|24788.87|24906|24786|10
1636131200000|2021-11-05 16:53:20|24905.05|24785.05|24907.83|24787.83|24907.83|24787.83|24904.47|24784.47|10
1636131210000|2021-11-05 16:53:30|24907.82|24787.82|24910.51|24790.51|24910.51|24790.51|24907.81|24787.81|10
1636131220000|2021-11-05 16:53:40|24910.55|24790.55|24910.5|24790.5|24912.62|24792.62|24909.47|24789.47|10
1636131230000|2021-11-05 16:53:50|24911.58|24791.58|24917.34|24797.34|24917.67|24797.67|24911.58|24791.58|10
1636131240000|2021-11-05 16:54:00|24917.91|24797.91|24921.1|24801.1|24921.23|24801.23|24917.91|24797.91|10
1636131250000|2021-11-05 16:54:10|24921.23|24801.23|24923.84|24803.84|24924.64|24804.64|24921.14|24801.14|10
1636131260000|2021-11-05 16:54:20|24923.86|24803.86|24927.03|24807.03|24927.6|24807.6|24922.97|24802.97|10
1636131270000|2021-11-05 16:54:30|24929.6|24809.6|24935.78|24815.78|24935.78|24815.78|24929.35|24809.35|10
1636131280000|2021-11-05 16:54:40|24933.4|24813.4|24938.01|24818.01|24939.55|24819.55|24933.4|24813.4|10
1636131290000|2021-11-05 16:54:50|24938.28|24818.28|24941.36|24821.36|24941.36|24821.36|24938.28|24818.28|8
1636131300000|2021-11-05 16:55:00|24941.6|24821.6|24942.18|24822.18|24943.14|24823.14|24941.43|24821.43|10
1636131310000|2021-11-05 16:55:10|24941.98|24821.98|24946.68|24826.68|24946.68|24826.68|24935.69|24815.69|9
1636131320000|2021-11-05 16:55:20|24946.67|24826.67|24946.59|24826.59|24946.72|24826.72|24945.73|24825.73|10
1636131330000|2021-11-05 16:55:30|24946.45|24826.45|24945.03|24825.03|24947.87|24827.87|24944.39|24824.39|10
1636131340000|2021-11-05 16:55:40|24945.28|24825.28|24942.96|24822.96|24946.78|24826.78|24942.96|24822.96|10
1636131350000|2021-11-05 16:55:50|24941.4|24821.4|24932.31|24812.31|24941.4|24821.4|24932.31|24812.31|10
1636131360000|2021-11-05 16:56:00|24931.57|24811.57|24930.79|24810.79|24932.05|24812.05|24930.47|24810.47|10
1636131370000|2021-11-05 16:56:10|24929.97|24809.97|24929.14|24809.14|24930.81|24810.81|24928.48|24808.48|10
1636131380000|2021-11-05 16:56:20|24929.06|24809.06|24929.3|24809.3|24930.37|24810.37|24925.96|24805.96|10
1636131390000|2021-11-05 16:56:30|24929.06|24809.06|24928.02|24808.02|24931.75|24811.75|24928.02|24808.02|10
1636131400000|2021-11-05 16:56:40|24926.84|24806.84|24933.34|24813.34|24933.34|24813.34|24926.84|24806.84|10
1636131410000|2021-11-05 16:56:50|24933.78|24813.78|24936.21|24816.21|24936.65|24816.65|24933.75|24813.75|10
1636131420000|2021-11-05 16:57:00|24936.48|24816.48|24938.3|24818.3|24938.3|24818.3|24936.48|24816.48|10
1636131430000|2021-11-05 16:57:10|24938.14|24818.14|24940.93|24820.93|24940.93|24820.93|24938.14|24818.14|10
1636131440000|2021-11-05 16:57:20|24942.83|24822.83|24946.29|24826.29|24947.63|24827.63|24942.83|24822.83|10
1636131450000|2021-11-05 16:57:30|24946.21|24826.21|24945.51|24825.51|24946.86|24826.86|24944.95|24824.95|10
1636131460000|2021-11-05 16:57:40|24945.83|24825.83|24939.1|24819.1|24945.93|24825.93|24939.1|24819.1|10
1636131470000|2021-11-05 16:57:50|24937.83|24817.83|24927.51|24807.51|24938.39|24818.39|24927.51|24807.51|10
1636131480000|2021-11-05 16:58:00|24926.47|24806.47|24926.35|24806.35|24926.68|24806.68|24924.88|24804.88|10
1636131490000|2021-11-05 16:58:10|24926.49|24806.49|24926.56|24806.56|24926.62|24806.62|24925.99|24805.99|10
1636131500000|2021-11-05 16:58:20|24925.31|24805.31|24923.65|24803.65|24926.17|24806.17|24923.65|24803.65|10
1636131510000|2021-11-05 16:58:30|24923.67|24803.67|24923.82|24803.82|24924.35|24804.35|24923.39|24803.39|10
1636131520000|2021-11-05 16:58:40|24923.14|24803.14|24924.06|24804.06|24924.09|24804.09|24921.68|24801.68|10
1636131530000|2021-11-05 16:58:50|24924.17|24804.17|24924.03|24804.03|24924.72|24804.72|24924.03|24804.03|10
1636131540000|2021-11-05 16:59:00|24922.71|24802.71|24925.05|24805.05|24925.05|24805.05|24922.31|24802.31|10
1636131550000|2021-11-05 16:59:10|24926.09|24806.09|24927.84|24807.84|24927.84|24807.84|24926.05|24806.05|10
1636131560000|2021-11-05 16:59:20|24928.37|24808.37|24933.33|24813.33|24933.69|24813.69|24928.37|24808.37|10
1636131570000|2021-11-05 16:59:30|24937.61|24817.61|24936.35|24816.35|24937.74|24817.74|24935.4|24815.4|9
1636131580000|2021-11-05 16:59:40|24935.05|24815.05|24935.42|24815.42|24935.73|24815.73|24934.73|24814.73|10
1636131590000|2021-11-05 16:59:50|24935.43|24815.43|24936.23|24816.23|24936.23|24816.23|24934.72|24814.72|10
1636131600000|2021-11-05 17:00:00|24935.92|24815.92|24937.41|24817.41|24937.41|24817.41|24934.91|24814.91|10
1636131610000|2021-11-05 17:00:10|24939.24|24819.24|24933.42|24813.42|24939.24|24819.24|24933.42|24813.42|10
1636131620000|2021-11-05 17:00:20|24933.82|24813.82|24929.3|24809.3|24934.74|24814.74|24929.3|24809.3|10
1636131630000|2021-11-05 17:00:30|24928.81|24808.81|24924.17|24804.17|24928.81|24808.81|24924.17|24804.17|10
1636131640000|2021-11-05 17:00:40|24922.4|24802.4|24921.14|24801.14|24922.96|24802.96|24920.86|24800.86|10
1636131650000|2021-11-05 17:00:50|24921.22|24801.22|24921.6|24801.6|24922.98|24802.98|24920.93|24800.93|10
1636131660000|2021-11-05 17:01:00|24921.29|24801.29|24919.85|24799.85|24921.29|24801.29|24919.85|24799.85|10
1636131670000|2021-11-05 17:01:10|24920|24800|24917.21|24797.21|24920|24800|24916.13|24796.13|10
1636131680000|2021-11-05 17:01:20|24916.83|24796.83|24916.46|24796.46|24917.08|24797.08|24915.7|24795.7|9
1636131690000|2021-11-05 17:01:30|24915.87|24795.87|24915.41|24795.41|24916.77|24796.77|24914.91|24794.91|10
1636131700000|2021-11-05 17:01:40|24915.43|24795.43|24916.61|24796.61|24916.61|24796.61|24913.37|24793.37|10
1636131710000|2021-11-05 17:01:50|24916.13|24796.13|24912.5|24792.5|24916.22|24796.22|24912.5|24792.5|10
1636131720000|2021-11-05 17:02:00|24912.06|24792.06|24912.45|24792.45|24912.7|24792.7|24911.3|24791.3|10
1636131730000|2021-11-05 17:02:10|24912.44|24792.44|24910.57|24790.57|24912.44|24792.44|24910.57|24790.57|10
1636131740000|2021-11-05 17:02:20|24910.32|24790.32|24909.45|24789.45|24911.46|24791.46|24907.17|24787.17|10
1636131750000|2021-11-05 17:02:30|24911|24791|24915.44|24795.44|24915.44|24795.44|24911|24791|10
1636131760000|2021-11-05 17:02:40|24915.53|24795.53|24915.86|24795.86|24917.08|24797.08|24915.53|24795.53|9
1636131770000|2021-11-05 17:02:50|24920.57|24800.57|24922.39|24802.39|24922.39|24802.39|24919.74|24799.74|9
1636131780000|2021-11-05 17:03:00|24922.86|24802.86|24929.27|24809.27|24929.27|24809.27|24922.86|24802.86|10
1636131790000|2021-11-05 17:03:10|24928.82|24808.82|24930.59|24810.59|24931.48|24811.48|24928.44|24808.44|10
1636131800000|2021-11-05 17:03:20|24931.12|24811.12|24931.06|24811.06|24932.33|24812.33|24930.91|24810.91|10
1636131810000|2021-11-05 17:03:30|24931.96|24811.96|24934.22|24814.22|24934.75|24814.75|24931.96|24811.96|10
1636131820000|2021-11-05 17:03:40|24933.65|24813.65|24934.03|24814.03|24934.36|24814.36|24932.43|24812.43|10
1636131830000|2021-11-05 17:03:50|24934.15|24814.15|24931.92|24811.92|24934.15|24814.15|24930.95|24810.95|10
1636131840000|2021-11-05 17:04:00|24931.63|24811.63|24930.04|24810.04|24932.79|24812.79|24929.3|24809.3|10
1636131850000|2021-11-05 17:04:10|24929.72|24809.72|24925.58|24805.58|24929.72|24809.72|24925.58|24805.58|10
1636131860000|2021-11-05 17:04:20|24925.38|24805.38|24925.92|24805.92|24926.69|24806.69|24924.39|24804.39|10
1636131870000|2021-11-05 17:04:30|24926.34|24806.34|24926.05|24806.05|24928.71|24808.71|24926.05|24806.05|10
1636131880000|2021-11-05 17:04:40|24926.61|24806.61|24929.17|24809.17|24929.17|24809.17|24924.92|24804.92|10
1636131890000|2021-11-05 17:04:50|24929.73|24809.73|24927.77|24807.77|24930.19|24810.19|24927.77|24807.77|10
1636131900000|2021-11-05 17:05:00|24928.05|24808.05|24927.02|24807.02|24928.39|24808.39|24927.02|24807.02|10
1636131910000|2021-11-05 17:05:10|24927.19|24807.19|24928.17|24808.17|24928.61|24808.61|24926.79|24806.79|9
1636131920000|2021-11-05 17:05:20|24929.49|24809.49|24927.78|24807.78|24929.7|24809.7|24927.72|24807.72|9
1636131930000|2021-11-05 17:05:30|24927.9|24807.9|24933.59|24813.59|24933.59|24813.59|24927.9|24807.9|10
1636131940000|2021-11-05 17:05:40|24935.08|24815.08|24936.59|24816.59|24936.59|24816.59|24934.42|24814.42|9
1636131950000|2021-11-05 17:05:50|24936.23|24816.23|24939.15|24819.15|24939.15|24819.15|24936.18|24816.18|10
1636131960000|2021-11-05 17:06:00|24939.55|24819.55|24939.91|24819.91|24940.53|24820.53|24938.66|24818.66|10
1636131970000|2021-11-05 17:06:10|24939.83|24819.83|24941.25|24821.25|24941.45|24821.45|24939.75|24819.75|10
1636131980000|2021-11-05 17:06:20|24941.86|24821.86|24943.14|24823.14|24943.53|24823.53|24941.83|24821.83|10
1636131990000|2021-11-05 17:06:30|24942.91|24822.91|24943.35|24823.35|24943.83|24823.83|24942.91|24822.91|10
1636132000000|2021-11-05 17:06:40|24943.23|24823.23|24944.01|24824.01|24944.96|24824.96|24942.97|24822.97|10
1636132010000|2021-11-05 17:06:50|24943.71|24823.71|24942.8|24822.8|24945.11|24825.11|24942.8|24822.8|9
1636132020000|2021-11-05 17:07:00|24941.15|24821.15|24940.61|24820.61|24941.86|24821.86|24940.61|24820.61|10
1636132030000|2021-11-05 17:07:10|24940.99|24820.99|24942.94|24822.94|24943.22|24823.22|24940.98|24820.98|10
1636132040000|2021-11-05 17:07:20|24942.9|24822.9|24941.92|24821.92|24943.06|24823.06|24941.8|24821.8|10
1636132050000|2021-11-05 17:07:30|24942.23|24822.23|24942.01|24822.01|24942.42|24822.42|24940.72|24820.72|10
1636132060000|2021-11-05 17:07:40|24942|24822|24943.09|24823.09|24943.54|24823.54|24941.25|24821.25|10
1636132070000|2021-11-05 17:07:50|24945.5|24825.5|24942.94|24822.94|24946.16|24826.16|24942.94|24822.94|10
1636132080000|2021-11-05 17:08:00|24942.61|24822.61|24942.19|24822.19|24943.15|24823.15|24942.19|24822.19|10
1636132090000|2021-11-05 17:08:10|24941.86|24821.86|24944.12|24824.12|24944.12|24824.12|24941.54|24821.54|10
1636132100000|2021-11-05 17:08:20|24944.51|24824.51|24943.42|24823.42|24944.67|24824.67|24943.42|24823.42|8
1636132110000|2021-11-05 17:08:30|24943.45|24823.45|24946.11|24826.11|24946.11|24826.11|24943.45|24823.45|10
1636132120000|2021-11-05 17:08:40|24946.5|24826.5|24951.56|24831.56|24951.56|24831.56|24946.5|24826.5|10
1636132130000|2021-11-05 17:08:50|24952.05|24832.05|24953.13|24833.13|24953.13|24833.13|24951.67|24831.67|10
1636132140000|2021-11-05 17:09:00|24952.99|24832.99|24952.57|24832.57|24953.53|24833.53|24952.39|24832.39|10
1636132150000|2021-11-05 17:09:10|24952|24832|24955.94|24835.94|24955.94|24835.94|24952|24832|10
1636132160000|2021-11-05 17:09:20|24956.08|24836.08|24953.1|24833.1|24956.62|24836.62|24952.95|24832.95|8
1636132170000|2021-11-05 17:09:30|24953.51|24833.51|24961.42|24841.42|24961.42|24841.42|24953.51|24833.51|10
1636132180000|2021-11-05 17:09:40|24961.65|24841.65|24964.47|24844.47|24964.56|24844.56|24961.65|24841.65|9
1636132190000|2021-11-05 17:09:50|24965.23|24845.23|24965.32|24845.32|24966.59|24846.59|24965.23|24845.23|9
1636132200000|2021-11-05 17:10:00|24965.74|24845.74|24967.14|24847.14|24967.16|24847.16|24965.41|24845.41|10
1636132210000|2021-11-05 17:10:10|24966.8|24846.8|24965.95|24845.95|24966.8|24846.8|24964.28|24844.28|10
1636132220000|2021-11-05 17:10:20|24965.68|24845.68|24964.68|24844.68|24965.68|24845.68|24964.27|24844.27|10
1636132230000|2021-11-05 17:10:30|24964.37|24844.37|24962.07|24842.07|24964.37|24844.37|24961.69|24841.69|10
1636132240000|2021-11-05 17:10:40|24961.62|24841.62|24959.32|24839.32|24962.12|24842.12|24959.32|24839.32|10
1636132250000|2021-11-05 17:10:50|24959.12|24839.12|24960.3|24840.3|24960.3|24840.3|24959.03|24839.03|10
1636132260000|2021-11-05 17:11:00|24960.19|24840.19|24953.74|24833.74|24960.19|24840.19|24953.7|24833.7|10
1636132270000|2021-11-05 17:11:10|24952.94|24832.94|24951.29|24831.29|24952.94|24832.94|24950.16|24830.16|10
1636132280000|2021-11-05 17:11:20|24950.76|24830.76|24948.34|24828.34|24950.97|24830.97|24948.09|24828.09|9
1636132290000|2021-11-05 17:11:30|24948.43|24828.43|24948.87|24828.87|24950.42|24830.42|24948.43|24828.43|10
1636132300000|2021-11-05 17:11:40|24948.59|24828.59|24948.33|24828.33|24949.05|24829.05|24948.33|24828.33|10
1636132310000|2021-11-05 17:11:50|24949.8|24829.8|24945.97|24825.97|24949.8|24829.8|24945.97|24825.97|10
1636132320000|2021-11-05 17:12:00|24945.36|24825.36|24940.59|24820.59|24945.36|24825.36|24940.59|24820.59|9
1636132330000|2021-11-05 17:12:10|24941.77|24821.77|24939.97|24819.97|24941.77|24821.77|24938.91|24818.91|10
1636132340000|2021-11-05 17:12:20|24940.18|24820.18|24938.22|24818.22|24940.28|24820.28|24938.22|24818.22|10
1636132350000|2021-11-05 17:12:30|24938.81|24818.81|24940.24|24820.24|24940.24|24820.24|24938.62|24818.62|10
1636132360000|2021-11-05 17:12:40|24941.15|24821.15|24943.46|24823.46|24943.46|24823.46|24941.15|24821.15|10
1636132370000|2021-11-05 17:12:50|24943.8|24823.8|24946.39|24826.39|24947.69|24827.69|24943.8|24823.8|10
1636132380000|2021-11-05 17:13:00|24947.37|24827.37|24949.16|24829.16|24949.16|24829.16|24947.37|24827.37|10
1636132390000|2021-11-05 17:13:10|24949.67|24829.67|24949.63|24829.63|24950.63|24830.63|24949.26|24829.26|9
1636132400000|2021-11-05 17:13:20|24951.31|24831.31|24949.71|24829.71|24951.31|24831.31|24948.01|24828.01|10
1636132410000|2021-11-05 17:13:30|24950.09|24830.09|24950.85|24830.85|24951.61|24831.61|24949.33|24829.33|8
1636132420000|2021-11-05 17:13:40|24950.19|24830.19|24952.64|24832.64|24952.85|24832.85|24950.04|24830.04|10
1636132430000|2021-11-05 17:13:50|24952.76|24832.76|24951.01|24831.01|24953.42|24833.42|24951.01|24831.01|10
1636132440000|2021-11-05 17:14:00|24950.71|24830.71|24946.3|24826.3|24950.71|24830.71|24945.11|24825.11|10
1636132450000|2021-11-05 17:14:10|24945.27|24825.27|24942.09|24822.09|24945.3|24825.3|24942.09|24822.09|10
1636132460000|2021-11-05 17:14:20|24941.69|24821.69|24938.68|24818.68|24942.29|24822.29|24938.68|24818.68|10
1636132470000|2021-11-05 17:14:30|24938.29|24818.29|24938.06|24818.06|24938.79|24818.79|24937.69|24817.69|10
1636132480000|2021-11-05 17:14:40|24937.95|24817.95|24938.11|24818.11|24938.75|24818.75|24937.12|24817.12|10
1636132490000|2021-11-05 17:14:50|24938.1|24818.1|24941.77|24821.77|24941.88|24821.88|24938.1|24818.1|10
1636132500000|2021-11-05 17:15:00|24942.38|24822.38|24945.91|24825.91|24946.82|24826.82|24942.38|24822.38|10
1636132510000|2021-11-05 17:15:10|24947.32|24827.32|24946.97|24826.97|24947.34|24827.34|24946.68|24826.68|9
1636132520000|2021-11-05 17:15:20|24947|24827|24946.04|24826.04|24947|24827|24945.97|24825.97|10
1636132530000|2021-11-05 17:15:30|24946.03|24826.03|24939.27|24819.27|24946.03|24826.03|24939.27|24819.27|10
1636132540000|2021-11-05 17:15:40|24939.47|24819.47|24933.37|24813.37|24939.47|24819.47|24933.37|24813.37|9
1636132550000|2021-11-05 17:15:50|24932.79|24812.79|24934.68|24814.68|24935.59|24815.59|24932.25|24812.25|10
1636132560000|2021-11-05 17:16:00|24934.26|24814.26|24931.91|24811.91|24934.3|24814.3|24931.91|24811.91|10
1636132570000|2021-11-05 17:16:10|24932.37|24812.37|24932.27|24812.27|24933.74|24813.74|24932.19|24812.19|10
1636132580000|2021-11-05 17:16:20|24931.51|24811.51|24932.53|24812.53|24933.42|24813.42|24931.4|24811.4|10
1636132590000|2021-11-05 17:16:30|24932.8|24812.8|24930.64|24810.64|24933.4|24813.4|24930.64|24810.64|10
1636132600000|2021-11-05 17:16:40|24929.19|24809.19|24928.17|24808.17|24929.19|24809.19|24927.07|24807.07|10
1636132610000|2021-11-05 17:16:50|24928.03|24808.03|24926.84|24806.84|24928.03|24808.03|24926.84|24806.84|10
1636132620000|2021-11-05 17:17:00|24927.06|24807.06|24928.39|24808.39|24929.32|24809.32|24927.06|24807.06|9
1636132630000|2021-11-05 17:17:10|24929.03|24809.03|24926.39|24806.39|24929.03|24809.03|24926.39|24806.39|10
1636132640000|2021-11-05 17:17:20|24926.48|24806.48|24923.27|24803.27|24926.48|24806.48|24922.89|24802.89|10
1636132650000|2021-11-05 17:17:30|24922.93|24802.93|24923.34|24803.34|24923.72|24803.72|24922.79|24802.79|10
1636132660000|2021-11-05 17:17:40|24923.45|24803.45|24922.28|24802.28|24923.49|24803.49|24922.24|24802.24|10
1636132670000|2021-11-05 17:17:50|24922.41|24802.41|24921.57|24801.57|24922.5|24802.5|24921.08|24801.08|10
1636132680000|2021-11-05 17:18:00|24920.99|24800.99|24916.08|24796.08|24921.36|24801.36|24916.08|24796.08|10
1636132690000|2021-11-05 17:18:10|24915.71|24795.71|24915.07|24795.07|24915.71|24795.71|24914.21|24794.21|9
1636132700000|2021-11-05 17:18:20|24914.45|24794.45|24916.76|24796.76|24916.76|24796.76|24914.04|24794.04|10
1636132710000|2021-11-05 17:18:30|24916.67|24796.67|24910.57|24790.57|24916.67|24796.67|24910.57|24790.57|10
1636132720000|2021-11-05 17:18:40|24910.27|24790.27|24906.1|24786.1|24910.54|24790.54|24906.1|24786.1|9
1636132730000|2021-11-05 17:18:50|24906.2|24786.2|24906.65|24786.65|24906.65|24786.65|24906.06|24786.06|10
1636132740000|2021-11-05 17:19:00|24906.92|24786.92|24910.09|24790.09|24910.12|24790.12|24906.92|24786.92|10
1636132750000|2021-11-05 17:19:10|24909.72|24789.72|24909.13|24789.13|24909.8|24789.8|24909.11|24789.11|10
1636132760000|2021-11-05 17:19:20|24910.1|24790.1|24914.38|24794.38|24914.38|24794.38|24909.98|24789.98|10
1636132770000|2021-11-05 17:19:30|24914.73|24794.73|24920.62|24800.62|24920.78|24800.78|24914.73|24794.73|10
1636132780000|2021-11-05 17:19:40|24921.02|24801.02|24925.15|24805.15|24925.15|24805.15|24921.02|24801.02|10
1636132790000|2021-11-05 17:19:50|24924.83|24804.83|24925.01|24805.01|24925.67|24805.67|24924.83|24804.83|9
1636132800000|2021-11-05 17:20:00|24926.41|24806.41|24927.31|24807.31|24927.31|24807.31|24924.85|24804.85|10
1636132810000|2021-11-05 17:20:10|24927.56|24807.56|24926.73|24806.73|24927.64|24807.64|24926.4|24806.4|9
1636132820000|2021-11-05 17:20:20|24926.37|24806.37|24923.21|24803.21|24926.9|24806.9|24923.21|24803.21|9
1636132830000|2021-11-05 17:20:30|24923.19|24803.19|24920.12|24800.12|24923.19|24803.19|24920.12|24800.12|10
1636132840000|2021-11-05 17:20:40|24920.85|24800.85|24917.56|24797.56|24920.96|24800.96|24917.56|24797.56|10
1636132850000|2021-11-05 17:20:50|24917.83|24797.83|24919.52|24799.52|24919.52|24799.52|24917.72|24797.72|10
1636132860000|2021-11-05 17:21:00|24919.56|24799.56|24917.69|24797.69|24919.56|24799.56|24917.29|24797.29|10
1636132870000|2021-11-05 17:21:10|24918.55|24798.55|24917.07|24797.07|24918.55|24798.55|24917.07|24797.07|8
1636132880000|2021-11-05 17:21:20|24916.75|24796.75|24914.18|24794.18|24916.75|24796.75|24913.07|24793.07|10
1636132890000|2021-11-05 17:21:30|24914.16|24794.16|24915.34|24795.34|24915.34|24795.34|24912.9|24792.9|10
1636132900000|2021-11-05 17:21:40|24915.53|24795.53|24911.16|24791.16|24915.69|24795.69|24910.6|24790.6|10
1636132910000|2021-11-05 17:21:50|24911.38|24791.38|24911.3|24791.3|24912.07|24792.07|24911.16|24791.16|10
1636132920000|2021-11-05 17:22:00|24911.42|24791.42|24907.75|24787.75|24911.42|24791.42|24907.75|24787.75|9
1636132930000|2021-11-05 17:22:10|24906.62|24786.62|24906.5|24786.5|24907.09|24787.09|24905.64|24785.64|10
1636132940000|2021-11-05 17:22:20|24904.69|24784.69|24906.06|24786.06|24906.32|24786.32|24904.69|24784.69|10
1636132950000|2021-11-05 17:22:30|24904.41|24784.41|24901.59|24781.59|24905.46|24785.46|24901.12|24781.12|10
1636132960000|2021-11-05 17:22:40|24902.68|24782.68|24901.65|24781.65|24904.75|24784.75|24901.11|24781.11|10
1636132970000|2021-11-05 17:22:50|24899.83|24779.83|24899.77|24779.77|24900.27|24780.27|24898.07|24778.07|10
1636132980000|2021-11-05 17:23:00|24899.44|24779.44|24898.68|24778.68|24900.01|24780.01|24898.38|24778.38|9
1636132990000|2021-11-05 17:23:10|24898.11|24778.11|24896.1|24776.1|24898.11|24778.11|24895.95|24775.95|9
1636133000000|2021-11-05 17:23:20|24895.93|24775.93|24899.34|24779.34|24899.34|24779.34|24895.93|24775.93|10
1636133010000|2021-11-05 17:23:30|24898.57|24778.57|24897.85|24777.85|24898.57|24778.57|24895.82|24775.82|10
1636133020000|2021-11-05 17:23:40|24897.96|24777.96|24895.97|24775.97|24898.12|24778.12|24895.12|24775.12|10
1636133030000|2021-11-05 17:23:50|24897.83|24777.83|24899.76|24779.76|24900.38|24780.38|24897.83|24777.83|10
1636133040000|2021-11-05 17:24:00|24900.12|24780.12|24902.48|24782.48|24903.68|24783.68|24900.12|24780.12|10
1636133050000|2021-11-05 17:24:10|24903.32|24783.32|24904.45|24784.45|24904.64|24784.64|24903.32|24783.32|9
1636133060000|2021-11-05 17:24:20|24904.44|24784.44|24906.15|24786.15|24906.54|24786.54|24904.44|24784.44|10
1636133070000|2021-11-05 17:24:30|24906.96|24786.96|24909.58|24789.58|24910.73|24790.73|24906.96|24786.96|9
1636133080000|2021-11-05 17:24:40|24910.1|24790.1|24914.15|24794.15|24914.39|24794.39|24910.07|24790.07|9
1636133090000|2021-11-05 17:24:50|24914.96|24794.96|24917.24|24797.24|24917.24|24797.24|24913.34|24793.34|9
1636133100000|2021-11-05 17:25:00|24916.57|24796.57|24918.33|24798.33|24918.58|24798.58|24916.57|24796.57|10
1636133110000|2021-11-05 17:25:10|24916.92|24796.92|24910.1|24790.1|24916.92|24796.92|24910.1|24790.1|10
1636133120000|2021-11-05 17:25:20|24909.96|24789.96|24903.92|24783.92|24909.96|24789.96|24903.92|24783.92|10
1636133130000|2021-11-05 17:25:30|24904.06|24784.06|24903.45|24783.45|24904.39|24784.39|24902.86|24782.86|10
1636133140000|2021-11-05 17:25:40|24903.23|24783.23|24897.91|24777.91|24903.23|24783.23|24897.91|24777.91|10
1636133150000|2021-11-05 17:25:50|24897.45|24777.45|24898.65|24778.65|24899.69|24779.69|24897.13|24777.13|10
1636133160000|2021-11-05 17:26:00|24898.46|24778.46|24898.44|24778.44|24898.46|24778.46|24896.63|24776.63|10
1636133170000|2021-11-05 17:26:10|24898.41|24778.41|24897.79|24777.79|24898.64|24778.64|24897.79|24777.79|10
1636133180000|2021-11-05 17:26:20|24897.84|24777.84|24894.42|24774.42|24897.84|24777.84|24894.03|24774.03|10
1636133190000|2021-11-05 17:26:30|24894.07|24774.07|24891.55|24771.55|24894.12|24774.12|24891.55|24771.55|10
1636133200000|2021-11-05 17:26:40|24891.99|24771.99|24889.99|24769.99|24891.99|24771.99|24889.99|24769.99|10
1636133210000|2021-11-05 17:26:50|24889.92|24769.92|24890.41|24770.41|24890.41|24770.41|24889.36|24769.36|10
1636133220000|2021-11-05 17:27:00|24889.74|24769.74|24892.15|24772.15|24892.82|24772.82|24889.3|24769.3|9
1636133230000|2021-11-05 17:27:10|24892.07|24772.07|24893.18|24773.18|24893.18|24773.18|24891.31|24771.31|10
1636133240000|2021-11-05 17:27:20|24893.69|24773.69|24891.85|24771.85|24893.69|24773.69|24891.85|24771.85|10
1636133250000|2021-11-05 17:27:30|24890.93|24770.93|24890.09|24770.09|24891.12|24771.12|24889.56|24769.56|10
1636133260000|2021-11-05 17:27:40|24889.9|24769.9|24885.61|24765.61|24889.9|24769.9|24885.61|24765.61|10
1636133270000|2021-11-05 17:27:50|24883.21|24763.21|24881.79|24761.79|24883.33|24763.33|24881.79|24761.79|10
1636133280000|2021-11-05 17:28:00|24882.38|24762.38|24878.96|24758.96|24882.46|24762.46|24878.96|24758.96|9
1636133290000|2021-11-05 17:28:10|24878.31|24758.31|24876.15|24756.15|24878.52|24758.52|24875.9|24755.9|9
1636133300000|2021-11-05 17:28:20|24876.18|24756.18|24872.89|24752.89|24876.18|24756.18|24872.59|24752.59|10
1636133310000|2021-11-05 17:28:30|24873.01|24753.01|24878.07|24758.07|24878.07|24758.07|24873.01|24753.01|10
1636133320000|2021-11-05 17:28:40|24878.13|24758.13|24875.91|24755.91|24878.13|24758.13|24875.91|24755.91|10
1636133330000|2021-11-05 17:28:50|24875.49|24755.49|24872.94|24752.94|24875.49|24755.49|24872.94|24752.94|10
1636133340000|2021-11-05 17:29:00|24872.97|24752.97|24869.06|24749.06|24872.97|24752.97|24869.06|24749.06|10
1636133350000|2021-11-05 17:29:10|24869.67|24749.67|24867.26|24747.26|24869.67|24749.67|24866.87|24746.87|10
1636133360000|2021-11-05 17:29:20|24866.48|24746.48|24864.26|24744.26|24866.48|24746.48|24864.26|24744.26|10
1636133370000|2021-11-05 17:29:30|24864.46|24744.46|24865.21|24745.21|24866.1|24746.1|24864.18|24744.18|10
1636133380000|2021-11-05 17:29:40|24861.32|24741.32|24860.03|24740.03|24861.32|24741.32|24860.03|24740.03|10
1636133390000|2021-11-05 17:29:50|24860.89|24740.89|24858.02|24738.02|24860.96|24740.96|24858.02|24738.02|10
1636133400000|2021-11-05 17:30:00|24857.41|24737.41|24854.1|24734.1|24858.76|24738.76|24853.98|24733.98|10
1636133410000|2021-11-05 17:30:10|24853.09|24733.09|24851.33|24731.33|24853.09|24733.09|24849.54|24729.54|10
1636133420000|2021-11-05 17:30:20|24849.11|24729.11|24851.71|24731.71|24852.21|24732.21|24848.53|24728.53|10
1636133430000|2021-11-05 17:30:30|24852.51|24732.51|24855.68|24735.68|24855.68|24735.68|24852.51|24732.51|10
1636133440000|2021-11-05 17:30:40|24856.87|24736.87|24859.92|24739.92|24859.92|24739.92|24856.77|24736.77|10
1636133450000|2021-11-05 17:30:50|24860.1|24740.1|24863.89|24743.89|24863.89|24743.89|24859.81|24739.81|10
1636133460000|2021-11-05 17:31:00|24865.35|24745.35|24868.69|24748.69|24869.01|24749.01|24865.35|24745.35|10
1636133470000|2021-11-05 17:31:10|24868.72|24748.72|24872.11|24752.11|24873.33|24753.33|24868.72|24748.72|10
1636133480000|2021-11-05 17:31:20|24873.28|24753.28|24879.84|24759.84|24879.84|24759.84|24873.28|24753.28|10
1636133490000|2021-11-05 17:31:30|24880.08|24760.08|24887.26|24767.26|24887.26|24767.26|24880.08|24760.08|9
1636133500000|2021-11-05 17:31:40|24886.36|24766.36|24886.07|24766.07|24886.41|24766.41|24885.35|24765.35|10
1636133510000|2021-11-05 17:31:50|24886.42|24766.42|24898.64|24778.64|24899.42|24779.42|24886.42|24766.42|10
1636133520000|2021-11-05 17:32:00|24900.1|24780.1|24902.43|24782.43|24903.66|24783.66|24900.1|24780.1|10
1636133530000|2021-11-05 17:32:10|24902.46|24782.46|24903.27|24783.27|24903.44|24783.44|24901.8|24781.8|10
1636133540000|2021-11-05 17:32:20|24903.61|24783.61|24910.22|24790.22|24910.53|24790.53|24903.61|24783.61|10
1636133550000|2021-11-05 17:32:30|24910.27|24790.27|24908.58|24788.58|24910.84|24790.84|24908.4|24788.4|10
1636133560000|2021-11-05 17:32:40|24908.52|24788.52|24908.12|24788.12|24909.14|24789.14|24906.49|24786.49|10
1636133570000|2021-11-05 17:32:50|24908.19|24788.19|24906.12|24786.12|24908.19|24788.19|24906.12|24786.12|10
1636133580000|2021-11-05 17:33:00|24906.25|24786.25|24905.49|24785.49|24906.25|24786.25|24905.36|24785.36|9
1636133590000|2021-11-05 17:33:10|24905.17|24785.17|24903.28|24783.28|24905.17|24785.17|24903.28|24783.28|10
1636133600000|2021-11-05 17:33:20|24902.09|24782.09|24910.9|24790.9|24911.11|24791.11|24901.89|24781.89|10
1636133610000|2021-11-05 17:33:30|24911.54|24791.54|24925.04|24805.04|24925.04|24805.04|24911.54|24791.54|10
1636133620000|2021-11-05 17:33:40|24924.57|24804.57|24923.94|24803.94|24924.57|24804.57|24922.21|24802.21|10
1636133630000|2021-11-05 17:33:50|24925.14|24805.14|24928.26|24808.26|24928.51|24808.51|24925.03|24805.03|10
1636133640000|2021-11-05 17:34:00|24928.07|24808.07|24931.22|24811.22|24932.83|24812.83|24925.96|24805.96|10
1636133650000|2021-11-05 17:34:10|24930.99|24810.99|24932.74|24812.74|24932.74|24812.74|24930.99|24810.99|10
1636133660000|2021-11-05 17:34:20|24932.12|24812.12|24937.73|24817.73|24939.01|24819.01|24932.12|24812.12|10
1636133670000|2021-11-05 17:34:30|24937.45|24817.45|24944.13|24824.13|24944.29|24824.29|24937.06|24817.06|10
1636133680000|2021-11-05 17:34:40|24944.05|24824.05|24951.11|24831.11|24951.11|24831.11|24944.05|24824.05|10
1636133690000|2021-11-05 17:34:50|24951.16|24831.16|24952.33|24832.33|24952.98|24832.98|24951.16|24831.16|9
1636133700000|2021-11-05 17:35:00|24955.89|24835.89|24953.67|24833.67|24956.04|24836.04|24953.44|24833.44|10
1636133710000|2021-11-05 17:35:10|24953.84|24833.84|24956.38|24836.38|24956.38|24836.38|24953.84|24833.84|10
1636133720000|2021-11-05 17:35:20|24957.14|24837.14|24959.12|24839.12|24959.19|24839.19|24956.51|24836.51|10
1636133730000|2021-11-05 17:35:30|24959.7|24839.7|24960.66|24840.66|24961.81|24841.81|24959.7|24839.7|9
1636133740000|2021-11-05 17:35:40|24960.61|24840.61|24961.41|24841.41|24961.64|24841.64|24960.13|24840.13|9
1636133750000|2021-11-05 17:35:50|24961.56|24841.56|24959.7|24839.7|24961.56|24841.56|24959.7|24839.7|10
1636133760000|2021-11-05 17:36:00|24959.54|24839.54|24965.28|24845.28|24965.28|24845.28|24958.45|24838.45|10
1636133770000|2021-11-05 17:36:10|24964.95|24844.95|24959.31|24839.31|24964.95|24844.95|24959.31|24839.31|9
1636133780000|2021-11-05 17:36:20|24958.5|24838.5|24957.51|24837.51|24958.5|24838.5|24957.23|24837.23|10
1636133790000|2021-11-05 17:36:30|24957.55|24837.55|24953.55|24833.55|24957.75|24837.75|24953.55|24833.55|10
1636133800000|2021-11-05 17:36:40|24953.68|24833.68|24954.22|24834.22|24954.59|24834.59|24952.66|24832.66|10
1636133810000|2021-11-05 17:36:50|24954.47|24834.47|24954.67|24834.67|24955.09|24835.09|24953.97|24833.97|10
1636133820000|2021-11-05 17:37:00|24954.84|24834.84|24954.42|24834.42|24955.05|24835.05|24954.08|24834.08|9
1636133830000|2021-11-05 17:37:10|24954.69|24834.69|24952.4|24832.4|24954.69|24834.69|24951.75|24831.75|10
1636133840000|2021-11-05 17:37:20|24952.62|24832.62|24949.9|24829.9|24952.82|24832.82|24949.9|24829.9|10
1636133850000|2021-11-05 17:37:30|24949.17|24829.17|24946.58|24826.58|24949.17|24829.17|24946.58|24826.58|10
1636133860000|2021-11-05 17:37:40|24946.62|24826.62|24946.49|24826.49|24946.62|24826.62|24945.87|24825.87|9
1636133870000|2021-11-05 17:37:50|24946.33|24826.33|24946|24826|24946.36|24826.36|24945.29|24825.29|10
1636133880000|2021-11-05 17:38:00|24945.71|24825.71|24945.17|24825.17|24946.41|24826.41|24944.38|24824.38|10
1636133890000|2021-11-05 17:38:10|24945.1|24825.1|24943.5|24823.5|24945.1|24825.1|24943.02|24823.02|10
1636133900000|2021-11-05 17:38:20|24944.43|24824.43|24937.63|24817.63|24944.43|24824.43|24937.63|24817.63|10
1636133910000|2021-11-05 17:38:30|24938.26|24818.26|24938.01|24818.01|24938.5|24818.5|24937.79|24817.79|10
1636133920000|2021-11-05 17:38:40|24937.89|24817.89|24935.91|24815.91|24937.89|24817.89|24935.91|24815.91|9
1636133930000|2021-11-05 17:38:50|24934.36|24814.36|24933.99|24813.99|24934.67|24814.67|24932.95|24812.95|10
1636133940000|2021-11-05 17:39:00|24934.18|24814.18|24932.68|24812.68|24934.48|24814.48|24932.68|24812.68|10
1636133950000|2021-11-05 17:39:10|24932.15|24812.15|24931.24|24811.24|24932.49|24812.49|24929.87|24809.87|8
1636133960000|2021-11-05 17:39:20|24931.3|24811.3|24933.55|24813.55|24933.7|24813.7|24931.29|24811.29|10
1636133970000|2021-11-05 17:39:30|24932.97|24812.97|24935.83|24815.83|24935.83|24815.83|24932.92|24812.92|10
1636133980000|2021-11-05 17:39:40|24936.24|24816.24|24933.49|24813.49|24936.24|24816.24|24933.29|24813.29|10
1636133990000|2021-11-05 17:39:50|24933.42|24813.42|24933.96|24813.96|24934.67|24814.67|24933.17|24813.17|10
1636134000000|2021-11-05 17:40:00|24933.99|24813.99|24934.75|24814.75|24936.39|24816.39|24933.99|24813.99|10
1636134010000|2021-11-05 17:40:10|24932.32|24812.32|24929.65|24809.65|24932.32|24812.32|24929.65|24809.65|10
1636134020000|2021-11-05 17:40:20|24929.25|24809.25|24924.98|24804.98|24929.63|24809.63|24924.98|24804.98|10
1636134030000|2021-11-05 17:40:30|24923.98|24803.98|24922.32|24802.32|24923.98|24803.98|24920.74|24800.74|10
1636134040000|2021-11-05 17:40:40|24922.61|24802.61|24923.21|24803.21|24924.08|24804.08|24922.57|24802.57|9
1636134050000|2021-11-05 17:40:50|24923.27|24803.27|24921.4|24801.4|24923.87|24803.87|24921.14|24801.14|10
1636134060000|2021-11-05 17:41:00|24921.2|24801.2|24919.59|24799.59|24921.54|24801.54|24919.59|24799.59|10
1636134070000|2021-11-05 17:41:10|24919.33|24799.33|24918.85|24798.85|24920.07|24800.07|24918.7|24798.7|10
1636134080000|2021-11-05 17:41:20|24919.25|24799.25|24918.76|24798.76|24919.25|24799.25|24917.99|24797.99|9
1636134090000|2021-11-05 17:41:30|24918.21|24798.21|24917.87|24797.87|24919.14|24799.14|24917.87|24797.87|10
1636134100000|2021-11-05 17:41:40|24917.37|24797.37|24917.55|24797.55|24918.82|24798.82|24917.29|24797.29|10
1636134110000|2021-11-05 17:41:50|24917.31|24797.31|24917.24|24797.24|24918.69|24798.69|24916.87|24796.87|10
1636134120000|2021-11-05 17:42:00|24917.51|24797.51|24915.68|24795.68|24917.51|24797.51|24915.68|24795.68|10
1636134130000|2021-11-05 17:42:10|24916.14|24796.14|24915.61|24795.61|24917.95|24797.95|24915.61|24795.61|10
1636134140000|2021-11-05 17:42:20|24915.58|24795.58|24916.78|24796.78|24916.78|24796.78|24915.58|24795.58|10
1636134150000|2021-11-05 17:42:30|24915.86|24795.86|24918.27|24798.27|24918.58|24798.58|24915.86|24795.86|10
1636134160000|2021-11-05 17:42:40|24918|24798|24916.02|24796.02|24918|24798|24915.67|24795.67|10
1636134170000|2021-11-05 17:42:50|24916.14|24796.14|24914.48|24794.48|24916.44|24796.44|24914.48|24794.48|9
1636134180000|2021-11-05 17:43:00|24914.62|24794.62|24915.24|24795.24|24916.03|24796.03|24914.51|24794.51|10
1636134190000|2021-11-05 17:43:10|24915.23|24795.23|24914.76|24794.76|24915.43|24795.43|24914.53|24794.53|8
1636134200000|2021-11-05 17:43:20|24913.76|24793.76|24912.74|24792.74|24914.68|24794.68|24912.74|24792.74|10
1636134210000|2021-11-05 17:43:30|24913.27|24793.27|24914.18|24794.18|24914.18|24794.18|24913.1|24793.1|8
1636134220000|2021-11-05 17:43:40|24914.35|24794.35|24914.5|24794.5|24914.91|24794.91|24914.35|24794.35|9
1636134230000|2021-11-05 17:43:50|24914.3|24794.3|24915.15|24795.15|24915.15|24795.15|24912.93|24792.93|10
1636134240000|2021-11-05 17:44:00|24915.11|24795.11|24915.77|24795.77|24915.77|24795.77|24914.41|24794.41|9
1636134250000|2021-11-05 17:44:10|24915.3|24795.3|24914.12|24794.12|24915.95|24795.95|24914.03|24794.03|9
1636134260000|2021-11-05 17:44:20|24913.8|24793.8|24910.1|24790.1|24914.62|24794.62|24910.1|24790.1|10
1636134270000|2021-11-05 17:44:30|24911.99|24791.99|24911.36|24791.36|24911.99|24791.99|24910.1|24790.1|10
1636134280000|2021-11-05 17:44:40|24911.39|24791.39|24909.77|24789.77|24911.39|24791.39|24909.77|24789.77|9
1636134290000|2021-11-05 17:44:50|24909.13|24789.13|24909.19|24789.19|24909.76|24789.76|24909.13|24789.13|8
1636134300000|2021-11-05 17:45:00|24909.46|24789.46|24909.68|24789.68|24910.11|24790.11|24907.26|24787.26|10
1636134310000|2021-11-05 17:45:10|24910.38|24790.38|24908.01|24788.01|24910.38|24790.38|24908.01|24788.01|10
1636134320000|2021-11-05 17:45:20|24907.51|24787.51|24904.21|24784.21|24907.71|24787.71|24904.21|24784.21|10
1636134330000|2021-11-05 17:45:30|24904.13|24784.13|24903.57|24783.57|24904.13|24784.13|24903.11|24783.11|10
1636134340000|2021-11-05 17:45:40|24904.38|24784.38|24909.37|24789.37|24909.37|24789.37|24903.58|24783.58|10
1636134350000|2021-11-05 17:45:50|24908.01|24788.01|24910.64|24790.64|24911.1|24791.1|24908.01|24788.01|10
1636134360000|2021-11-05 17:46:00|24910.09|24790.09|24917.52|24797.52|24918.12|24798.12|24910.09|24790.09|10
1636134370000|2021-11-05 17:46:10|24917.8|24797.8|24915.54|24795.54|24917.99|24797.99|24915.24|24795.24|9
1636134380000|2021-11-05 17:46:20|24916.38|24796.38|24916.31|24796.31|24916.65|24796.65|24916.04|24796.04|9
1636134390000|2021-11-05 17:46:30|24917.79|24797.79|24915.34|24795.34|24918.5|24798.5|24915.26|24795.26|10
1636134400000|2021-11-05 17:46:40|24915.56|24795.56|24912.01|24792.01|24916.42|24796.42|24911.88|24791.88|10
1636134410000|2021-11-05 17:46:50|24911.48|24791.48|24909.01|24789.01|24911.51|24791.51|24909.01|24789.01|10
1636134420000|2021-11-05 17:47:00|24908.77|24788.77|24911.3|24791.3|24911.46|24791.46|24908.77|24788.77|10
1636134430000|2021-11-05 17:47:10|24911.17|24791.17|24908.4|24788.4|24911.49|24791.49|24907.85|24787.85|9
1636134440000|2021-11-05 17:47:20|24907.72|24787.72|24904.79|24784.79|24907.72|24787.72|24904.67|24784.67|10
1636134450000|2021-11-05 17:47:30|24904.8|24784.8|24906.01|24786.01|24906.25|24786.25|24904.52|24784.52|10
1636134460000|2021-11-05 17:47:40|24906.12|24786.12|24904.12|24784.12|24906.52|24786.52|24902.16|24782.16|10
1636134470000|2021-11-05 17:47:50|24904.96|24784.96|24901.85|24781.85|24904.96|24784.96|24901.52|24781.52|10
1636134480000|2021-11-05 17:48:00|24901.53|24781.53|24899.99|24779.99|24902.05|24782.05|24899.99|24779.99|9
1636134490000|2021-11-05 17:48:10|24900.05|24780.05|24900.63|24780.63|24901.5|24781.5|24900.05|24780.05|10
1636134500000|2021-11-05 17:48:20|24900.64|24780.64|24901.94|24781.94|24902.54|24782.54|24900.64|24780.64|10
1636134510000|2021-11-05 17:48:30|24905.14|24785.14|24905.59|24785.59|24905.69|24785.69|24902.81|24782.81|9
1636134520000|2021-11-05 17:48:40|24905.16|24785.16|24905.5|24785.5|24905.58|24785.58|24904.68|24784.68|10
1636134530000|2021-11-05 17:48:50|24905.36|24785.36|24900.78|24780.78|24905.36|24785.36|24900.22|24780.22|10
1636134540000|2021-11-05 17:49:00|24900.38|24780.38|24897.93|24777.93|24900.38|24780.38|24897.93|24777.93|10
1636134550000|2021-11-05 17:49:10|24898|24778|24894.17|24774.17|24898|24778|24894.17|24774.17|10
1636134560000|2021-11-05 17:49:20|24893.72|24773.72|24891.17|24771.17|24894.55|24774.55|24891.17|24771.17|9
1636134570000|2021-11-05 17:49:30|24892.11|24772.11|24891.37|24771.37|24892.28|24772.28|24891.32|24771.32|10
1636134580000|2021-11-05 17:49:40|24890.94|24770.94|24892.45|24772.45|24894.33|24774.33|24890.94|24770.94|10
1636134590000|2021-11-05 17:49:50|24892.47|24772.47|24893.7|24773.7|24893.7|24773.7|24891.48|24771.48|10
1636134600000|2021-11-05 17:50:00|24893.28|24773.28|24893.34|24773.34|24893.89|24773.89|24892.97|24772.97|10
1636134610000|2021-11-05 17:50:10|24893.56|24773.56|24892.77|24772.77|24894.06|24774.06|24891.91|24771.91|10
1636134620000|2021-11-05 17:50:20|24892.86|24772.86|24893.51|24773.51|24893.51|24773.51|24892.48|24772.48|10
1636134630000|2021-11-05 17:50:30|24892.27|24772.27|24890.31|24770.31|24893.16|24773.16|24889.97|24769.97|10
1636134640000|2021-11-05 17:50:40|24890.12|24770.12|24890.94|24770.94|24891.11|24771.11|24890.01|24770.01|10
1636134650000|2021-11-05 17:50:50|24890.75|24770.75|24888.75|24768.75|24891.08|24771.08|24888.75|24768.75|10
1636134660000|2021-11-05 17:51:00|24888.74|24768.74|24885.65|24765.65|24888.74|24768.74|24885.65|24765.65|10
1636134670000|2021-11-05 17:51:10|24885.85|24765.85|24884.71|24764.71|24886.1|24766.1|24884.71|24764.71|8
1636134680000|2021-11-05 17:51:20|24884.93|24764.93|24883.79|24763.79|24884.93|24764.93|24883.5|24763.5|9
1636134690000|2021-11-05 17:51:30|24883.43|24763.43|24884.56|24764.56|24885.4|24765.4|24883.43|24763.43|10
1636134700000|2021-11-05 17:51:40|24884.77|24764.77|24887.51|24767.51|24887.51|24767.51|24884.77|24764.77|10
1636134710000|2021-11-05 17:51:50|24887.31|24767.31|24885.57|24765.57|24887.68|24767.68|24884.57|24764.57|10
1636134720000|2021-11-05 17:52:00|24885.69|24765.69|24891.59|24771.59|24891.59|24771.59|24885.69|24765.69|10
1636134730000|2021-11-05 17:52:10|24891.57|24771.57|24892.09|24772.09|24893.6|24773.6|24891.57|24771.57|10
1636134740000|2021-11-05 17:52:20|24892.73|24772.73|24895.06|24775.06|24895.06|24775.06|24892.73|24772.73|9
1636134750000|2021-11-05 17:52:30|24894.51|24774.51|24893.39|24773.39|24894.79|24774.79|24893.39|24773.39|9
1636134760000|2021-11-05 17:52:40|24893.23|24773.23|24893.34|24773.34|24893.86|24773.86|24892.1|24772.1|10
1636134770000|2021-11-05 17:52:50|24893.14|24773.14|24891.54|24771.54|24893.14|24773.14|24891.2|24771.2|9
1636134780000|2021-11-05 17:53:00|24891.03|24771.03|24892.29|24772.29|24892.32|24772.32|24890.86|24770.86|10
1636134790000|2021-11-05 17:53:10|24891.27|24771.27|24890.03|24770.03|24891.47|24771.47|24890.03|24770.03|10
1636134800000|2021-11-05 17:53:20|24890.09|24770.09|24889.09|24769.09|24890.35|24770.35|24889.09|24769.09|10
1636134810000|2021-11-05 17:53:30|24888.27|24768.27|24887.04|24767.04|24888.48|24768.48|24886.97|24766.97|10
1636134820000|2021-11-05 17:53:40|24887.22|24767.22|24890.09|24770.09|24890.09|24770.09|24886.91|24766.91|10
1636134830000|2021-11-05 17:53:50|24889.73|24769.73|24895.7|24775.7|24895.7|24775.7|24889.65|24769.65|10
1636134840000|2021-11-05 17:54:00|24896.08|24776.08|24896.85|24776.85|24897.35|24777.35|24895.36|24775.36|10
1636134850000|2021-11-05 17:54:10|24896.5|24776.5|24894.95|24774.95|24897.57|24777.57|24894.95|24774.95|9
1636134860000|2021-11-05 17:54:20|24894.99|24774.99|24895.14|24775.14|24895.16|24775.16|24894.05|24774.05|8
1636134870000|2021-11-05 17:54:30|24895.2|24775.2|24895.99|24775.99|24896.02|24776.02|24895.11|24775.11|10
1636134880000|2021-11-05 17:54:40|24894.43|24774.43|24896.35|24776.35|24896.35|24776.35|24894.15|24774.15|10
1636134890000|2021-11-05 17:54:50|24896.56|24776.56|24899.56|24779.56|24899.56|24779.56|24895.94|24775.94|10
1636134900000|2021-11-05 17:55:00|24897.26|24777.26|24901.08|24781.08|24901.08|24781.08|24897.26|24777.26|10
1636134910000|2021-11-05 17:55:10|24901.82|24781.82|24896.34|24776.34|24901.82|24781.82|24896.34|24776.34|10
1636134920000|2021-11-05 17:55:20|24895.75|24775.75|24895.17|24775.17|24895.75|24775.75|24894.38|24774.38|10
1636134930000|2021-11-05 17:55:30|24895.89|24775.89|24897.3|24777.3|24897.3|24777.3|24895.89|24775.89|10
1636134940000|2021-11-05 17:55:40|24897.34|24777.34|24897.05|24777.05|24897.34|24777.34|24896.2|24776.2|10
1636134950000|2021-11-05 17:55:50|24897.11|24777.11|24895.97|24775.97|24897.11|24777.11|24895.9|24775.9|9
1636134960000|2021-11-05 17:56:00|24897.1|24777.1|24897.64|24777.64|24898.36|24778.36|24896.97|24776.97|9
1636134970000|2021-11-05 17:56:10|24897.69|24777.69|24899.15|24779.15|24899.21|24779.21|24897.69|24777.69|10
1636134980000|2021-11-05 17:56:20|24899.12|24779.12|24897.18|24777.18|24899.12|24779.12|24896.75|24776.75|10
1636134990000|2021-11-05 17:56:30|24897.16|24777.16|24898.46|24778.46|24898.46|24778.46|24896.45|24776.45|10
1636135000000|2021-11-05 17:56:40|24898.37|24778.37|24898.9|24778.9|24899.13|24779.13|24897.64|24777.64|10
1636135010000|2021-11-05 17:56:50|24899.16|24779.16|24902.93|24782.93|24902.93|24782.93|24899.16|24779.16|10
1636135020000|2021-11-05 17:57:00|24902.19|24782.19|24904.58|24784.58|24904.74|24784.74|24902.19|24782.19|10
1636135030000|2021-11-05 17:57:10|24905.8|24785.8|24907.19|24787.19|24907.34|24787.34|24904.77|24784.77|10
1636135040000|2021-11-05 17:57:20|24908.5|24788.5|24911.53|24791.53|24911.53|24791.53|24908.28|24788.28|9
1636135050000|2021-11-05 17:57:30|24912.34|24792.34|24916.74|24796.74|24917.97|24797.97|24912.34|24792.34|10
1636135060000|2021-11-05 17:57:40|24916.97|24796.97|24917.76|24797.76|24917.91|24797.91|24916.85|24796.85|9
1636135070000|2021-11-05 17:57:50|24917.7|24797.7|24918.39|24798.39|24918.62|24798.62|24916.75|24796.75|10
1636135080000|2021-11-05 17:58:00|24916.93|24796.93|24918.61|24798.61|24919.05|24799.05|24916.85|24796.85|10
1636135090000|2021-11-05 17:58:10|24918.55|24798.55|24917.78|24797.78|24919.6|24799.6|24917.78|24797.78|10
1636135100000|2021-11-05 17:58:20|24917.7|24797.7|24918.09|24798.09|24918.85|24798.85|24916.99|24796.99|10
1636135110000|2021-11-05 17:58:30|24918.14|24798.14|24917.68|24797.68|24918.65|24798.65|24917.39|24797.39|10
1636135120000|2021-11-05 17:58:40|24918.94|24798.94|24920.94|24800.94|24920.94|24800.94|24918.77|24798.77|10
1636135130000|2021-11-05 17:58:50|24921.71|24801.71|24925.53|24805.53|24926.49|24806.49|24921.71|24801.71|10
1636135140000|2021-11-05 17:59:00|24925.83|24805.83|24928.18|24808.18|24928.4|24808.4|24925.83|24805.83|9
1636135150000|2021-11-05 17:59:10|24927.22|24807.22|24925.59|24805.59|24927.27|24807.27|24925.55|24805.55|10
1636135160000|2021-11-05 17:59:20|24925.51|24805.51|24926.16|24806.16|24926.16|24806.16|24925.03|24805.03|10
1636135170000|2021-11-05 17:59:30|24926.47|24806.47|24927.21|24807.21|24927.21|24807.21|24925.28|24805.28|10
1636135180000|2021-11-05 17:59:40|24926.98|24806.98|24929.82|24809.82|24929.82|24809.82|24926.98|24806.98|10
1636135190000|2021-11-05 17:59:50|24930.41|24810.41|24927.71|24807.71|24930.41|24810.41|24927.71|24807.71|10
1636135200000|2021-11-05 18:00:00|24927.14|24807.14|24925.17|24805.17|24927.51|24807.51|24924.77|24804.77|9
1636135210000|2021-11-05 18:00:10|24924.54|24804.54|24919.92|24799.92|24924.54|24804.54|24919.92|24799.92|10
1636135220000|2021-11-05 18:00:20|24919.81|24799.81|24919.13|24799.13|24919.81|24799.81|24918.01|24798.01|10
1636135230000|2021-11-05 18:00:30|24918.18|24798.18|24919.18|24799.18|24921.14|24801.14|24918.18|24798.18|10
1636135240000|2021-11-05 18:00:40|24919.5|24799.5|24923.41|24803.41|24923.41|24803.41|24919.5|24799.5|10
1636135250000|2021-11-05 18:00:50|24923.77|24803.77|24923.79|24803.79|24924.22|24804.22|24923.03|24803.03|10
1636135260000|2021-11-05 18:01:00|24924.11|24804.11|24925.72|24805.72|24925.72|24805.72|24924.11|24804.11|10
1636135270000|2021-11-05 18:01:10|24925.87|24805.87|24923.86|24803.86|24926.12|24806.12|24923.86|24803.86|10
1636135280000|2021-11-05 18:01:20|24924.13|24804.13|24923.58|24803.58|24924.13|24804.13|24923.33|24803.33|10
1636135290000|2021-11-05 18:01:30|24923.72|24803.72|24924.69|24804.69|24926.09|24806.09|24923.72|24803.72|10
1636135300000|2021-11-05 18:01:40|24922.87|24802.87|24921.87|24801.87|24924.85|24804.85|24921.84|24801.84|10
1636135310000|2021-11-05 18:01:50|24921.48|24801.48|24922.25|24802.25|24922.26|24802.26|24921.34|24801.34|9
1636135320000|2021-11-05 18:02:00|24922.2|24802.2|24922.82|24802.82|24922.82|24802.82|24921.94|24801.94|10
1636135330000|2021-11-05 18:02:10|24922.86|24802.86|24922.47|24802.47|24922.99|24802.99|24921.99|24801.99|10
1636135340000|2021-11-05 18:02:20|24922.43|24802.43|24922.01|24802.01|24922.47|24802.47|24921.72|24801.72|10
1636135350000|2021-11-05 18:02:30|24922.24|24802.24|24920.1|24800.1|24922.3|24802.3|24920.1|24800.1|10
1636135360000|2021-11-05 18:02:40|24919.01|24799.01|24914.64|24794.64|24919.01|24799.01|24914.64|24794.64|10
1636135370000|2021-11-05 18:02:50|24914.56|24794.56|24909.69|24789.69|24914.56|24794.56|24909.69|24789.69|9
1636135380000|2021-11-05 18:03:00|24909.26|24789.26|24906.3|24786.3|24909.26|24789.26|24906.3|24786.3|10
1636135390000|2021-11-05 18:03:10|24905.73|24785.73|24907.93|24787.93|24907.93|24787.93|24905.13|24785.13|9
1636135400000|2021-11-05 18:03:20|24907.07|24787.07|24904.22|24784.22|24907.07|24787.07|24903.95|24783.95|10
1636135410000|2021-11-05 18:03:30|24904.45|24784.45|24904.72|24784.72|24904.72|24784.72|24904.19|24784.19|10
1636135420000|2021-11-05 18:03:40|24905.15|24785.15|24906.53|24786.53|24906.64|24786.64|24903.71|24783.71|10
1636135430000|2021-11-05 18:03:50|24905.94|24785.94|24904.42|24784.42|24907.15|24787.15|24904.34|24784.34|10
1636135440000|2021-11-05 18:04:00|24904.01|24784.01|24907.96|24787.96|24907.96|24787.96|24903.86|24783.86|10
1636135450000|2021-11-05 18:04:10|24908.46|24788.46|24916.79|24796.79|24916.79|24796.79|24907.83|24787.83|10
1636135460000|2021-11-05 18:04:20|24915.14|24795.14|24917.92|24797.92|24917.92|24797.92|24914.02|24794.02|10
1636135470000|2021-11-05 18:04:30|24919.97|24799.97|24924.16|24804.16|24924.16|24804.16|24919.97|24799.97|10
1636135480000|2021-11-05 18:04:40|24924.6|24804.6|24928.03|24808.03|24929.62|24809.62|24924.6|24804.6|10
1636135490000|2021-11-05 18:04:50|24928.8|24808.8|24931.26|24811.26|24933.71|24813.71|24928.8|24808.8|10
1636135500000|2021-11-05 18:05:00|24930.53|24810.53|24939.3|24819.3|24939.3|24819.3|24930.53|24810.53|10
1636135510000|2021-11-05 18:05:10|24939.58|24819.58|24941.58|24821.58|24943.23|24823.23|24939.42|24819.42|10
1636135520000|2021-11-05 18:05:20|24941.67|24821.67|24940.25|24820.25|24941.67|24821.67|24940.25|24820.25|10
1636135530000|2021-11-05 18:05:30|24938.51|24818.51|24944.25|24824.25|24945.09|24825.09|24938.51|24818.51|10
1636135540000|2021-11-05 18:05:40|24942.44|24822.44|24944.17|24824.17|24944.17|24824.17|24942.43|24822.43|10
1636135550000|2021-11-05 18:05:50|24944.98|24824.98|24944.67|24824.67|24947.17|24827.17|24944.09|24824.09|10
1636135560000|2021-11-05 18:06:00|24944.85|24824.85|24943.09|24823.09|24944.85|24824.85|24942.05|24822.05|10
1636135570000|2021-11-05 18:06:10|24943.93|24823.93|24943.92|24823.92|24944.8|24824.8|24943.89|24823.89|10
1636135580000|2021-11-05 18:06:20|24944.68|24824.68|24944.58|24824.58|24945.83|24825.83|24944.4|24824.4|10
1636135590000|2021-11-05 18:06:30|24943.63|24823.63|24946.33|24826.33|24946.33|24826.33|24943.63|24823.63|10
1636135600000|2021-11-05 18:06:40|24946.6|24826.6|24947.3|24827.3|24947.65|24827.65|24946.6|24826.6|9
1636135610000|2021-11-05 18:06:50|24947.84|24827.84|24951.23|24831.23|24951.99|24831.99|24947.84|24827.84|9
1636135620000|2021-11-05 18:07:00|24950.94|24830.94|24952.11|24832.11|24952.44|24832.44|24950.94|24830.94|10
1636135630000|2021-11-05 18:07:10|24952.1|24832.1|24951.67|24831.67|24952.1|24832.1|24950.04|24830.04|9
1636135640000|2021-11-05 18:07:20|24951.52|24831.52|24950.51|24830.51|24951.97|24831.97|24950.48|24830.48|10
1636135650000|2021-11-05 18:07:30|24951.2|24831.2|24952.89|24832.89|24952.89|24832.89|24951.07|24831.07|10
1636135660000|2021-11-05 18:07:40|24951.72|24831.72|24950.3|24830.3|24953.04|24833.04|24950.24|24830.24|10
1636135670000|2021-11-05 18:07:50|24950.27|24830.27|24949.63|24829.63|24950.27|24830.27|24948.69|24828.69|10
1636135680000|2021-11-05 18:08:00|24949.48|24829.48|24949.2|24829.2|24950.5|24830.5|24948.97|24828.97|10
1636135690000|2021-11-05 18:08:10|24949.63|24829.63|24952.63|24832.63|24952.72|24832.72|24949.63|24829.63|10
1636135700000|2021-11-05 18:08:20|24952.8|24832.8|24954.18|24834.18|24954.18|24834.18|24952.8|24832.8|9
1636135710000|2021-11-05 18:08:30|24954.48|24834.48|24954.67|24834.67|24954.67|24834.67|24953.55|24833.55|9
1636135720000|2021-11-05 18:08:40|24953.8|24833.8|24955.52|24835.52|24955.96|24835.96|24953.66|24833.66|9
1636135730000|2021-11-05 18:08:50|24955.69|24835.69|24963.45|24843.45|24963.45|24843.45|24955.69|24835.69|10
1636135740000|2021-11-05 18:09:00|24963.84|24843.84|24965.28|24845.28|24965.64|24845.64|24963.52|24843.52|10
1636135750000|2021-11-05 18:09:10|24966.62|24846.62|24969.34|24849.34|24969.34|24849.34|24966.51|24846.51|9
1636135760000|2021-11-05 18:09:20|24969.75|24849.75|24968.42|24848.42|24970.65|24850.65|24968.42|24848.42|10
1636135770000|2021-11-05 18:09:30|24968.48|24848.48|24971.66|24851.66|24971.66|24851.66|24968.48|24848.48|10
1636135780000|2021-11-05 18:09:40|24972.04|24852.04|24978.07|24858.07|24978.73|24858.73|24972.04|24852.04|10
1636135790000|2021-11-05 18:09:50|24979.96|24859.96|24978.59|24858.59|24979.96|24859.96|24977.57|24857.57|9
1636135800000|2021-11-05 18:10:00|24979.76|24859.76|24984.98|24864.98|24984.98|24864.98|24979.18|24859.18|10
1636135810000|2021-11-05 18:10:10|24984.86|24864.86|24981.96|24861.96|24985.08|24865.08|24981.96|24861.96|9
1636135820000|2021-11-05 18:10:20|24982.07|24862.07|24981.67|24861.67|24982.07|24862.07|24979.95|24859.95|10
1636135830000|2021-11-05 18:10:30|24981.58|24861.58|24974.37|24854.37|24981.58|24861.58|24974.37|24854.37|10
1636135840000|2021-11-05 18:10:40|24974.41|24854.41|24974.85|24854.85|24976.52|24856.52|24974.41|24854.41|9
1636135850000|2021-11-05 18:10:50|24975.75|24855.75|24971.45|24851.45|24975.75|24855.75|24971.45|24851.45|9
1636135860000|2021-11-05 18:11:00|24971.44|24851.44|24976.29|24856.29|24976.29|24856.29|24971.44|24851.44|10
1636135870000|2021-11-05 18:11:10|24977.08|24857.08|24981.72|24861.72|24981.72|24861.72|24977.08|24857.08|10
1636135880000|2021-11-05 18:11:20|24982.47|24862.47|24978.2|24858.2|24983.05|24863.05|24978.08|24858.08|10
1636135890000|2021-11-05 18:11:30|24978.19|24858.19|24978.05|24858.05|24979.4|24859.4|24978.05|24858.05|10
1636135900000|2021-11-05 18:11:40|24977.62|24857.62|24971.81|24851.81|24977.62|24857.62|24971.81|24851.81|10
1636135910000|2021-11-05 18:11:50|24970.81|24850.81|24970.88|24850.88|24970.93|24850.93|24969.46|24849.46|10
1636135920000|2021-11-05 18:12:00|24970.67|24850.67|24970.42|24850.42|24971.4|24851.4|24970.27|24850.27|10
1636135930000|2021-11-05 18:12:10|24970.86|24850.86|24973.78|24853.78|24974.03|24854.03|24970.86|24850.86|10
1636135940000|2021-11-05 18:12:20|24974.07|24854.07|24971.32|24851.32|24974.07|24854.07|24971.32|24851.32|10
1636135950000|2021-11-05 18:12:30|24972.08|24852.08|24972.47|24852.47|24972.9|24852.9|24971.13|24851.13|9
1636135960000|2021-11-05 18:12:40|24972.03|24852.03|24976.46|24856.46|24976.46|24856.46|24971.88|24851.88|10
1636135970000|2021-11-05 18:12:50|24976.42|24856.42|24974.63|24854.63|24976.46|24856.46|24974.63|24854.63|10
1636135980000|2021-11-05 18:13:00|24974.49|24854.49|24975.63|24855.63|24975.92|24855.92|24974.45|24854.45|10
1636135990000|2021-11-05 18:13:10|24975.51|24855.51|24974.68|24854.68|24975.76|24855.76|24974.68|24854.68|10
1636136000000|2021-11-05 18:13:20|24974.44|24854.44|24970.61|24850.61|24975.17|24855.17|24970.61|24850.61|10
1636136010000|2021-11-05 18:13:30|24971.23|24851.23|24971.29|24851.29|24971.29|24851.29|24969.45|24849.45|10
1636136020000|2021-11-05 18:13:40|24971.79|24851.79|24974.41|24854.41|24974.59|24854.59|24971.79|24851.79|10
1636136030000|2021-11-05 18:13:50|24974.17|24854.17|24975.04|24855.04|24975.04|24855.04|24972.85|24852.85|10
1636136040000|2021-11-05 18:14:00|24974.94|24854.94|24976.62|24856.62|24976.85|24856.85|24974.94|24854.94|9
1636136050000|2021-11-05 18:14:10|24977|24857|24977.33|24857.33|24977.33|24857.33|24976.8|24856.8|9
1636136060000|2021-11-05 18:14:20|24976.95|24856.95|24977.44|24857.44|24977.46|24857.46|24976.82|24856.82|9
1636136070000|2021-11-05 18:14:30|24977.39|24857.39|24973.79|24853.79|24977.44|24857.44|24973.79|24853.79|10
1636136080000|2021-11-05 18:14:40|24973.63|24853.63|24965.3|24845.3|24973.63|24853.63|24965.3|24845.3|10
1636136090000|2021-11-05 18:14:50|24964.51|24844.51|24965.04|24845.04|24965.1|24845.1|24964.13|24844.13|10
1636136100000|2021-11-05 18:15:00|24965.09|24845.09|24964.75|24844.75|24965.44|24845.44|24964.41|24844.41|9
1636136110000|2021-11-05 18:15:10|24964.97|24844.97|24959.96|24839.96|24965.13|24845.13|24959.96|24839.96|10
1636136120000|2021-11-05 18:15:20|24959.46|24839.46|24954.93|24834.93|24959.56|24839.56|24954.54|24834.54|10
1636136130000|2021-11-05 18:15:30|24957.62|24837.62|24960.78|24840.78|24960.78|24840.78|24956.85|24836.85|10
1636136140000|2021-11-05 18:15:40|24961.16|24841.16|24970.6|24850.6|24970.6|24850.6|24961.16|24841.16|10
1636136150000|2021-11-05 18:15:50|24969.27|24849.27|24970.74|24850.74|24971.06|24851.06|24969.27|24849.27|10
1636136160000|2021-11-05 18:16:00|24971.33|24851.33|24973.05|24853.05|24973.05|24853.05|24969.32|24849.32|10
1636136170000|2021-11-05 18:16:10|24972.27|24852.27|24974.08|24854.08|24974.08|24854.08|24972.27|24852.27|10
1636136180000|2021-11-05 18:16:20|24974.15|24854.15|24976.17|24856.17|24977.05|24857.05|24973.76|24853.76|10
1636136190000|2021-11-05 18:16:30|24976.89|24856.89|24984.08|24864.08|24984.08|24864.08|24976.89|24856.89|10
1636136200000|2021-11-05 18:16:40|24983.95|24863.95|24989.63|24869.63|24990.4|24870.4|24983.95|24863.95|10
1636136210000|2021-11-05 18:16:50|24989.26|24869.26|24989.82|24869.82|24989.87|24869.87|24988.25|24868.25|10
1636136220000|2021-11-05 18:17:00|24989.89|24869.89|24991.12|24871.12|24991.79|24871.79|24989.89|24869.89|10
1636136230000|2021-11-05 18:17:10|24991.79|24871.79|24987.45|24867.45|24991.79|24871.79|24987.45|24867.45|10
1636136240000|2021-11-05 18:17:20|24987.53|24867.53|24986.38|24866.38|24987.84|24867.84|24986.38|24866.38|10
1636136250000|2021-11-05 18:17:30|24986.02|24866.02|24987.35|24867.35|24988.03|24868.03|24986.02|24866.02|10
1636136260000|2021-11-05 18:17:40|24986.66|24866.66|24983.03|24863.03|24986.66|24866.66|24983.03|24863.03|10
1636136270000|2021-11-05 18:17:50|24982.89|24862.89|24982.71|24862.71|24984.12|24864.12|24982.71|24862.71|10
1636136280000|2021-11-05 18:18:00|24983.24|24863.24|24984.64|24864.64|24984.85|24864.85|24983.24|24863.24|10
1636136290000|2021-11-05 18:18:10|24984.84|24864.84|24986.87|24866.87|24986.87|24866.87|24984.81|24864.81|10
1636136300000|2021-11-05 18:18:20|24987.43|24867.43|24987.52|24867.52|24987.93|24867.93|24986.66|24866.66|10
1636136310000|2021-11-05 18:18:30|24987.83|24867.83|24987.03|24867.03|24988.61|24868.61|24986.03|24866.03|10
1636136320000|2021-11-05 18:18:40|24987.29|24867.29|24987.62|24867.62|24988.83|24868.83|24987.29|24867.29|10
1636136330000|2021-11-05 18:18:50|24987.09|24867.09|24987.35|24867.35|24988.18|24868.18|24985.14|24865.14|10
1636136340000|2021-11-05 18:19:00|24987.69|24867.69|24980.9|24860.9|24987.69|24867.69|24980.9|24860.9|10
1636136350000|2021-11-05 18:19:10|24980.83|24860.83|24982.53|24862.53|24982.53|24862.53|24980.09|24860.09|10
1636136360000|2021-11-05 18:19:20|24982.18|24862.18|24978.09|24858.09|24982.18|24862.18|24978.09|24858.09|10
1636136370000|2021-11-05 18:19:30|24978.02|24858.02|24979.23|24859.23|24979.65|24859.65|24976.68|24856.68|10
1636136380000|2021-11-05 18:19:40|24979.27|24859.27|24977.72|24857.72|24979.27|24859.27|24976.48|24856.48|10
1636136390000|2021-11-05 18:19:50|24978.29|24858.29|24978.52|24858.52|24978.52|24858.52|24977.77|24857.77|10
1636136400000|2021-11-05 18:20:00|24978.23|24858.23|24979.61|24859.61|24979.61|24859.61|24977.55|24857.55|9
1636136410000|2021-11-05 18:20:10|24980.11|24860.11|24978.7|24858.7|24980.6|24860.6|24978.07|24858.07|9
1636136420000|2021-11-05 18:20:20|24978.15|24858.15|24977.2|24857.2|24978.15|24858.15|24976.61|24856.61|10
1636136430000|2021-11-05 18:20:30|24977.29|24857.29|24974.55|24854.55|24977.29|24857.29|24974.29|24854.29|10
1636136440000|2021-11-05 18:20:40|24974.27|24854.27|24975.78|24855.78|24975.88|24855.88|24973.27|24853.27|10
1636136450000|2021-11-05 18:20:50|24975.74|24855.74|24980.26|24860.26|24980.26|24860.26|24973.84|24853.84|10
1636136460000|2021-11-05 18:21:00|24981.59|24861.59|24988.16|24868.16|24988.16|24868.16|24981.59|24861.59|10
1636136470000|2021-11-05 18:21:10|24988.73|24868.73|24990.01|24870.01|24991.24|24871.24|24988.67|24868.67|9
1636136480000|2021-11-05 18:21:20|24989.6|24869.6|24989.2|24869.2|24989.6|24869.6|24988.38|24868.38|10
1636136490000|2021-11-05 18:21:30|24989.53|24869.53|24989.36|24869.36|24989.91|24869.91|24988.52|24868.52|10
1636136500000|2021-11-05 18:21:40|24989.71|24869.71|24989.29|24869.29|24990.09|24870.09|24989.1|24869.1|9
1636136510000|2021-11-05 18:21:50|24989.2|24869.2|24989.12|24869.12|24989.77|24869.77|24988.77|24868.77|10
1636136520000|2021-11-05 18:22:00|24987.73|24867.73|24986.59|24866.59|24987.88|24867.88|24986.48|24866.48|10
1636136530000|2021-11-05 18:22:10|24985.61|24865.61|24985.35|24865.35|24985.84|24865.84|24985.27|24865.27|9
1636136540000|2021-11-05 18:22:20|24984.98|24864.98|24982.77|24862.77|24984.98|24864.98|24982.77|24862.77|10
1636136550000|2021-11-05 18:22:30|24983.16|24863.16|24981.8|24861.8|24983.16|24863.16|24981.8|24861.8|10
1636136560000|2021-11-05 18:22:40|24980.72|24860.72|24978.39|24858.39|24981|24861|24978.39|24858.39|10
1636136570000|2021-11-05 18:22:50|24978.82|24858.82|24980.02|24860.02|24980.02|24860.02|24978.82|24858.82|10
1636136580000|2021-11-05 18:23:00|24978.87|24858.87|24977.33|24857.33|24978.87|24858.87|24976.44|24856.44|10
1636136590000|2021-11-05 18:23:10|24975.98|24855.98|24974.68|24854.68|24976.58|24856.58|24974.68|24854.68|8
1636136600000|2021-11-05 18:23:20|24973.91|24853.91|24973.45|24853.45|24974.78|24854.78|24973.45|24853.45|8
1636136610000|2021-11-05 18:23:30|24973.53|24853.53|24974.11|24854.11|24974.11|24854.11|24972.92|24852.92|9
1636136620000|2021-11-05 18:23:40|24973.86|24853.86|24973.52|24853.52|24974.68|24854.68|24973.52|24853.52|9
1636136630000|2021-11-05 18:23:50|24973.4|24853.4|24973.86|24853.86|24974.17|24854.17|24972.63|24852.63|10
1636136640000|2021-11-05 18:24:00|24972.92|24852.92|24973.91|24853.91|24974.34|24854.34|24972.4|24852.4|10
1636136650000|2021-11-05 18:24:10|24974.08|24854.08|24974.03|24854.03|24974.25|24854.25|24973.16|24853.16|9
1636136660000|2021-11-05 18:24:20|24973.93|24853.93|24975.27|24855.27|24976.66|24856.66|24973.21|24853.21|10
1636136670000|2021-11-05 18:24:30|24975.17|24855.17|24975.6|24855.6|24976.11|24856.11|24974.92|24854.92|10
1636136680000|2021-11-05 18:24:40|24975.17|24855.17|24976.76|24856.76|24976.76|24856.76|24974.93|24854.93|10
1636136690000|2021-11-05 18:24:50|24976.33|24856.33|24977.01|24857.01|24977.89|24857.89|24976.31|24856.31|10
1636136700000|2021-11-05 18:25:00|24977.13|24857.13|24976.78|24856.78|24977.85|24857.85|24976.37|24856.37|8
1636136710000|2021-11-05 18:25:10|24977.5|24857.5|24980.31|24860.31|24980.4|24860.4|24976.4|24856.4|10
1636136720000|2021-11-05 18:25:20|24979.09|24859.09|24978.59|24858.59|24984.43|24864.43|24978.59|24858.59|10
1636136730000|2021-11-05 18:25:30|24971.26|24851.26|25008.91|24888.91|25008.91|24888.91|24970.8|24850.8|10
1636136740000|2021-11-05 18:25:40|25009.71|24889.71|25011.11|24891.11|25012.84|24892.84|25008.94|24888.94|10
1636136750000|2021-11-05 18:25:50|25011.64|24891.64|25014.61|24894.61|25017.03|24897.03|25011.64|24891.64|10
1636136760000|2021-11-05 18:26:00|25013.29|24893.29|25016.02|24896.02|25016.02|24896.02|25013.29|24893.29|10
1636136770000|2021-11-05 18:26:10|25016.94|24896.94|25010.6|24890.6|25018.28|24898.28|25010.6|24890.6|10
1636136780000|2021-11-05 18:26:20|25010.4|24890.4|25006.89|24886.89|25010.4|24890.4|25006.89|24886.89|10
1636136790000|2021-11-05 18:26:30|25006.6|24886.6|25009.45|24889.45|25009.57|24889.57|25006.6|24886.6|10
1636136800000|2021-11-05 18:26:40|25009.47|24889.47|25010.06|24890.06|25010.29|24890.29|25008.82|24888.82|10
1636136810000|2021-11-05 18:26:50|25009.82|24889.82|25009.75|24889.75|25010.6|24890.6|25008.88|24888.88|10
1636136820000|2021-11-05 18:27:00|25008.83|24888.83|25007.61|24887.61|25008.83|24888.83|25007.48|24887.48|10
1636136830000|2021-11-05 18:27:10|25007.22|24887.22|25012.19|24892.19|25012.19|24892.19|25006.44|24886.44|9
1636136840000|2021-11-05 18:27:20|25012.02|24892.02|25017.53|24897.53|25017.53|24897.53|25011.97|24891.97|10
1636136850000|2021-11-05 18:27:30|25017.65|24897.65|25015.9|24895.9|25019.16|24899.16|25015.9|24895.9|9
1636136860000|2021-11-05 18:27:40|25015.64|24895.64|25016.5|24896.5|25017.21|24897.21|25014.71|24894.71|10
1636136870000|2021-11-05 18:27:50|25017.54|24897.54|25018.53|24898.53|25018.71|24898.71|25017.54|24897.54|10
1636136880000|2021-11-05 18:28:00|25018.51|24898.51|25019.74|24899.74|25020.63|24900.63|25018.51|24898.51|10
1636136890000|2021-11-05 18:28:10|25019.76|24899.76|25023.87|24903.87|25023.87|24903.87|25019.76|24899.76|9
1636136900000|2021-11-05 18:28:20|25023.99|24903.99|25024.67|24904.67|25025.15|24905.15|25023.44|24903.44|10
1636136910000|2021-11-05 18:28:30|25024.63|24904.63|25026.03|24906.03|25026.37|24906.37|25024.18|24904.18|9
1636136920000|2021-11-05 18:28:40|25025.7|24905.7|25027.87|24907.87|25027.87|24907.87|25025.64|24905.64|10
1636136930000|2021-11-05 18:28:50|25027.45|24907.45|25029.89|24909.89|25031.43|24911.43|25027.45|24907.45|10
1636136940000|2021-11-05 18:29:00|25029.96|24909.96|25029.01|24909.01|25029.96|24909.96|25027.82|24907.82|10
1636136950000|2021-11-05 18:29:10|25028.4|24908.4|25027.19|24907.19|25029.25|24909.25|25026.32|24906.32|10
1636136960000|2021-11-05 18:29:20|25027.09|24907.09|25028.88|24908.88|25028.92|24908.92|25026.7|24906.7|10
1636136970000|2021-11-05 18:29:30|25028.94|24908.94|25031.63|24911.63|25032.13|24912.13|25028.54|24908.54|9
1636136980000|2021-11-05 18:29:40|25031.16|24911.16|25030.9|24910.9|25032.04|24912.04|25030.08|24910.08|10
1636136990000|2021-11-05 18:29:50|25031.26|24911.26|25031.63|24911.63|25031.63|24911.63|25030.42|24910.42|10
1636137000000|2021-11-05 18:30:00|25031.55|24911.55|25030.79|24910.79|25031.61|24911.61|25030.75|24910.75|10
1636137010000|2021-11-05 18:30:10|25030.4|24910.4|25028.32|24908.32|25030.4|24910.4|25028.32|24908.32|9
1636137020000|2021-11-05 18:30:20|25027.72|24907.72|25024.47|24904.47|25027.72|24907.72|25024.47|24904.47|10
1636137030000|2021-11-05 18:30:30|25024.19|24904.19|25021.93|24901.93|25025.04|24905.04|25021.93|24901.93|10
1636137040000|2021-11-05 18:30:40|25020.71|24900.71|25018.86|24898.86|25020.71|24900.71|25018.86|24898.86|10
1636137050000|2021-11-05 18:30:50|25018.41|24898.41|25016.9|24896.9|25018.41|24898.41|25016.21|24896.21|10
1636137060000|2021-11-05 18:31:00|25016.45|24896.45|25011.75|24891.75|25016.45|24896.45|25011.75|24891.75|9
1636137070000|2021-11-05 18:31:10|25011.08|24891.08|25006.63|24886.63|25012.79|24892.79|25006.63|24886.63|10
1636137080000|2021-11-05 18:31:20|25006.2|24886.2|25005.4|24885.4|25007.06|24887.06|25005.4|24885.4|10
1636137090000|2021-11-05 18:31:30|25005.91|24885.91|25003.19|24883.19|25007.32|24887.32|25003.19|24883.19|10
1636137100000|2021-11-05 18:31:40|25005.15|24885.15|25004.98|24884.98|25005.15|24885.15|25002.49|24882.49|10
1636137110000|2021-11-05 18:31:50|25005.33|24885.33|25011.27|24891.27|25011.27|24891.27|25005.33|24885.33|10
1636137120000|2021-11-05 18:32:00|25011.81|24891.81|25014.38|24894.38|25016.11|24896.11|25011.81|24891.81|10
1636137130000|2021-11-05 18:32:10|25016.22|24896.22|25016.02|24896.02|25016.78|24896.78|25014.43|24894.43|10
1636137140000|2021-11-05 18:32:20|25015.76|24895.76|25019.13|24899.13|25019.13|24899.13|25015.76|24895.76|10
1636137150000|2021-11-05 18:32:30|25017.94|24897.94|25020.92|24900.92|25021.22|24901.22|25017.94|24897.94|9
1636137160000|2021-11-05 18:32:40|25020.75|24900.75|25019.82|24899.82|25020.84|24900.84|25019.82|24899.82|10
1636137170000|2021-11-05 18:32:50|25018.63|24898.63|25017.65|24897.65|25018.87|24898.87|25017.65|24897.65|8
1636137180000|2021-11-05 18:33:00|25017|24897|25012.1|24892.1|25017|24897|25012.1|24892.1|9
1636137190000|2021-11-05 18:33:10|25012.22|24892.22|25009.59|24889.59|25012.95|24892.95|25009.59|24889.59|10
1636137200000|2021-11-05 18:33:20|25009.4|24889.4|25006.99|24886.99|25010.03|24890.03|25006.99|24886.99|9
1636137210000|2021-11-05 18:33:30|25005.26|24885.26|25003.58|24883.58|25006.27|24886.27|25003.58|24883.58|10
1636137220000|2021-11-05 18:33:40|25003.41|24883.41|25000.87|24880.87|25003.69|24883.69|25000.76|24880.76|10
1636137230000|2021-11-05 18:33:50|25000.28|24880.28|24999.78|24879.78|25001.74|24881.74|24999.78|24879.78|10
1636137240000|2021-11-05 18:34:00|24999.8|24879.8|24999.49|24879.49|25000.89|24880.89|24999.49|24879.49|10
1636137250000|2021-11-05 18:34:10|24998.3|24878.3|24996.02|24876.02|25000.2|24880.2|24996.02|24876.02|10
1636137260000|2021-11-05 18:34:20|24997.82|24877.82|24997.53|24877.53|24997.94|24877.94|24997.11|24877.11|10
1636137270000|2021-11-05 18:34:30|24997.89|24877.89|24996.14|24876.14|24997.89|24877.89|24996.14|24876.14|9
1636137280000|2021-11-05 18:34:40|24996.17|24876.17|24995.51|24875.51|24996.4|24876.4|24992.44|24872.44|10
1636137290000|2021-11-05 18:34:50|24996.11|24876.11|24994.88|24874.88|24996.38|24876.38|24994.78|24874.78|10
1636137300000|2021-11-05 18:35:00|24995.5|24875.5|24994.5|24874.5|24995.66|24875.66|24994.5|24874.5|10
1636137310000|2021-11-05 18:35:10|24994.65|24874.65|24994.92|24874.92|24996.04|24876.04|24994.37|24874.37|10
1636137320000|2021-11-05 18:35:20|24994.87|24874.87|24997.58|24877.58|24997.58|24877.58|24994.87|24874.87|10
1636137330000|2021-11-05 18:35:30|24997.85|24877.85|24997.47|24877.47|24998.05|24878.05|24997.21|24877.21|8
1636137340000|2021-11-05 18:35:40|24997.46|24877.46|24994.4|24874.4|24997.96|24877.96|24994.4|24874.4|10
1636137350000|2021-11-05 18:35:50|24994.55|24874.55|24994.39|24874.39|24995.2|24875.2|24994.39|24874.39|10
1636137360000|2021-11-05 18:36:00|24995.18|24875.18|24993.8|24873.8|24995.72|24875.72|24993.54|24873.54|10
1636137370000|2021-11-05 18:36:10|24993.36|24873.36|24994.59|24874.59|24994.87|24874.87|24993.01|24873.01|10
1636137380000|2021-11-05 18:36:20|24994.41|24874.41|24995.39|24875.39|24996.2|24876.2|24994.41|24874.41|9
1636137390000|2021-11-05 18:36:30|24995.44|24875.44|24996.51|24876.51|24996.51|24876.51|24995.26|24875.26|10
1636137400000|2021-11-05 18:36:40|24996.09|24876.09|24998.15|24878.15|24998.15|24878.15|24995.57|24875.57|7
1636137410000|2021-11-05 18:36:50|24998|24878|24997.89|24877.89|24998.7|24878.7|24997.59|24877.59|8
1636137420000|2021-11-05 18:37:00|24998.03|24878.03|24997.72|24877.72|24998.03|24878.03|24996.89|24876.89|9
1636137430000|2021-11-05 18:37:10|24997.74|24877.74|24999.29|24879.29|24999.42|24879.42|24997.74|24877.74|10
1636137440000|2021-11-05 18:37:20|24999.84|24879.84|24999.4|24879.4|24999.84|24879.84|24998.57|24878.57|10
1636137450000|2021-11-05 18:37:30|24999.42|24879.42|25005.33|24885.33|25005.33|24885.33|24999.42|24879.42|10
1636137460000|2021-11-05 18:37:40|25005.3|24885.3|25007.42|24887.42|25007.42|24887.42|25004.92|24884.92|10
1636137470000|2021-11-05 18:37:50|25006.91|24886.91|25007.26|24887.26|25007.97|24887.97|25006.91|24886.91|10
1636137480000|2021-11-05 18:38:00|25007.41|24887.41|25008.41|24888.41|25008.41|24888.41|25006.47|24886.47|10
1636137490000|2021-11-05 18:38:10|25008.55|24888.55|25008.21|24888.21|25009.76|24889.76|25008.21|24888.21|10
1636137500000|2021-11-05 18:38:20|25008.51|24888.51|25005.56|24885.56|25008.51|24888.51|25005.27|24885.27|10
1636137510000|2021-11-05 18:38:30|25005.03|24885.03|25002.71|24882.71|25005.13|24885.13|25002.7|24882.7|10
1636137520000|2021-11-05 18:38:40|25003.06|24883.06|25004.08|24884.08|25005.09|24885.09|25003.06|24883.06|9
1636137530000|2021-11-05 18:38:50|25003.8|24883.8|25006.26|24886.26|25007.04|24887.04|25003.8|24883.8|10
1636137540000|2021-11-05 18:39:00|25006.06|24886.06|25006.8|24886.8|25006.82|24886.82|25006.06|24886.06|10
1636137550000|2021-11-05 18:39:10|25006.7|24886.7|25003.89|24883.89|25006.97|24886.97|25003.79|24883.79|10
1636137560000|2021-11-05 18:39:20|25004.48|24884.48|25002.96|24882.96|25004.9|24884.9|25002.96|24882.96|10
1636137570000|2021-11-05 18:39:30|25001.98|24881.98|24999.48|24879.48|25001.98|24881.98|24999.48|24879.48|9
1636137580000|2021-11-05 18:39:40|24999.88|24879.88|24999.89|24879.89|25000.71|24880.71|24999.64|24879.64|9
1636137590000|2021-11-05 18:39:50|24999.99|24879.99|24997.45|24877.45|24999.99|24879.99|24997.45|24877.45|10
1636137600000|2021-11-05 18:40:00|24998.25|24878.25|25004.58|24884.58|25004.58|24884.58|24997.92|24877.92|10
1636137610000|2021-11-05 18:40:10|25005.29|24885.29|25007.4|24887.4|25008.01|24888.01|25005.29|24885.29|10
1636137620000|2021-11-05 18:40:20|25007.85|24887.85|25009.6|24889.6|25009.6|24889.6|25007.85|24887.85|10
1636137630000|2021-11-05 18:40:30|25009|24889|25009.46|24889.46|25009.89|24889.89|25009|24889|10
1636137640000|2021-11-05 18:40:40|25009.13|24889.13|25011.23|24891.23|25011.23|24891.23|25009.13|24889.13|10
1636137650000|2021-11-05 18:40:50|25011.32|24891.32|25011.57|24891.57|25011.88|24891.88|25011.07|24891.07|10
1636137660000|2021-11-05 18:41:00|25011.6|24891.6|25012.88|24892.88|25013.07|24893.07|25011.6|24891.6|10
1636137670000|2021-11-05 18:41:10|25012.76|24892.76|25011.41|24891.41|25012.85|24892.85|25011.41|24891.41|9
1636137680000|2021-11-05 18:41:20|25010.66|24890.66|25012.63|24892.63|25012.63|24892.63|25010.53|24890.53|10
1636137690000|2021-11-05 18:41:30|25012.75|24892.75|25013.88|24893.88|25015.2|24895.2|25012.75|24892.75|10
1636137700000|2021-11-05 18:41:40|25013.68|24893.68|25013.59|24893.59|25014.52|24894.52|25013.18|24893.18|10
1636137710000|2021-11-05 18:41:50|25012.81|24892.81|25016.06|24896.06|25016.06|24896.06|25012.81|24892.81|9
1636137720000|2021-11-05 18:42:00|25015.88|24895.88|25017.97|24897.97|25017.97|24897.97|25013.96|24893.96|10
1636137730000|2021-11-05 18:42:10|25018.34|24898.34|25021.91|24901.91|25022.04|24902.04|25017.93|24897.93|10
1636137740000|2021-11-05 18:42:20|25021.47|24901.47|25021.11|24901.11|25021.57|24901.57|25019.96|24899.96|10
1636137750000|2021-11-05 18:42:30|25021.29|24901.29|25020.62|24900.62|25021.29|24901.29|25020.14|24900.14|9
1636137760000|2021-11-05 18:42:40|25020.02|24900.02|25018.48|24898.48|25020.02|24900.02|25017.62|24897.62|10
1636137770000|2021-11-05 18:42:50|25019.37|24899.37|25017.5|24897.5|25019.39|24899.39|25017.5|24897.5|10
1636137780000|2021-11-05 18:43:00|25016.86|24896.86|25016.29|24896.29|25017.05|24897.05|25015.83|24895.83|10
1636137790000|2021-11-05 18:43:10|25016.1|24896.1|25011.25|24891.25|25016.1|24896.1|25011.25|24891.25|10
1636137800000|2021-11-05 18:43:20|25011.06|24891.06|25007.8|24887.8|25011.06|24891.06|25007.8|24887.8|10
1636137810000|2021-11-05 18:43:30|25008.82|24888.82|25008.64|24888.64|25008.97|24888.97|25008.64|24888.64|10
1636137820000|2021-11-05 18:43:40|25008.24|24888.24|25007.87|24887.87|25008.24|24888.24|25007.87|24887.87|7
1636137830000|2021-11-05 18:43:50|25007.47|24887.47|25006.22|24886.22|25008.04|24888.04|25004.99|24884.99|10
1636137840000|2021-11-05 18:44:00|25006.63|24886.63|25006.77|24886.77|25006.77|24886.77|25005.43|24885.43|9
1636137850000|2021-11-05 18:44:10|25007.92|24887.92|25011.12|24891.12|25011.12|24891.12|25007.92|24887.92|10
1636137860000|2021-11-05 18:44:20|25010.91|24890.91|25015.26|24895.26|25015.82|24895.82|25010.91|24890.91|10
1636137870000|2021-11-05 18:44:30|25015.41|24895.41|25016.46|24896.46|25017.24|24897.24|25015.41|24895.41|10
1636137880000|2021-11-05 18:44:40|25015.61|24895.61|25015.64|24895.64|25016.58|24896.58|25014.79|24894.79|10
1636137890000|2021-11-05 18:44:50|25014.63|24894.63|25013.89|24893.89|25015.79|24895.79|25013.89|24893.89|10
1636137900000|2021-11-05 18:45:00|25015.13|24895.13|25013.03|24893.03|25015.13|24895.13|25013.03|24893.03|8
1636137910000|2021-11-05 18:45:10|25014.58|24894.58|25013.76|24893.76|25015.37|24895.37|25013.75|24893.75|10
1636137920000|2021-11-05 18:45:20|25013.45|24893.45|25009.55|24889.55|25013.45|24893.45|25009.21|24889.21|10
1636137930000|2021-11-05 18:45:30|25008.87|24888.87|25008.88|24888.88|25009.22|24889.22|25008.66|24888.66|9
1636137940000|2021-11-05 18:45:40|25008.79|24888.79|25008.72|24888.72|25008.79|24888.79|25007.5|24887.5|10
1636137950000|2021-11-05 18:45:50|25009.96|24889.96|25011.19|24891.19|25011.19|24891.19|25009.6|24889.6|9
1636137960000|2021-11-05 18:46:00|25012.09|24892.09|25006.52|24886.52|25012.15|24892.15|25006.52|24886.52|10
1636137970000|2021-11-05 18:46:10|25006.41|24886.41|25007.24|24887.24|25007.24|24887.24|25006.13|24886.13|10
1636137980000|2021-11-05 18:46:20|25007.01|24887.01|24998.68|24878.68|25007.01|24887.01|24998.68|24878.68|10
1636137990000|2021-11-05 18:46:30|24998.79|24878.79|24999.05|24879.05|25000.14|24880.14|24998.06|24878.06|10
1636138000000|2021-11-05 18:46:40|24999.66|24879.66|25000.73|24880.73|25000.93|24880.93|24999.66|24879.66|9
1636138010000|2021-11-05 18:46:50|25001.18|24881.18|24999.84|24879.84|25001.18|24881.18|24999.48|24879.48|9
1636138020000|2021-11-05 18:47:00|25000.62|24880.62|25001.31|24881.31|25002.14|24882.14|25000.62|24880.62|10
1636138030000|2021-11-05 18:47:10|25001.5|24881.5|25004.26|24884.26|25004.26|24884.26|25001.5|24881.5|10
1636138040000|2021-11-05 18:47:20|25004.7|24884.7|25012.64|24892.64|25012.64|24892.64|25004.7|24884.7|10
1636138050000|2021-11-05 18:47:30|25013.31|24893.31|25027.92|24907.92|25027.92|24907.92|25013.31|24893.31|10
1636138060000|2021-11-05 18:47:40|25027.52|24907.52|25051.47|24931.47|25051.47|24931.47|25027.09|24907.09|10
1636138070000|2021-11-05 18:47:50|25052.9|24932.9|25055.91|24935.91|25057.28|24937.28|25052.9|24932.9|10
1636138080000|2021-11-05 18:48:00|25054.37|24934.37|25041.24|24921.24|25055.65|24935.65|25041.24|24921.24|10
1636138090000|2021-11-05 18:48:10|25040.22|24920.22|25030.64|24910.64|25040.22|24920.22|25030|24910|10
1636138100000|2021-11-05 18:48:20|25030.65|24910.65|25039.83|24919.83|25039.83|24919.83|25030.65|24910.65|10
1636138110000|2021-11-05 18:48:30|25040|24920|25041.83|24921.83|25041.83|24921.83|25039.2|24919.2|10
1636138120000|2021-11-05 18:48:40|25042.73|24922.73|25048.07|24928.07|25048.07|24928.07|25042.73|24922.73|10
1636138130000|2021-11-05 18:48:50|25049.73|24929.73|25051.52|24931.52|25051.52|24931.52|25049.2|24929.2|10
1636138140000|2021-11-05 18:49:00|25051.78|24931.78|25048.08|24928.08|25051.8|24931.8|25048.08|24928.08|10
1636138150000|2021-11-05 18:49:10|25046.1|24926.1|25046.22|24926.22|25046.22|24926.22|25044.96|24924.96|10
1636138160000|2021-11-05 18:49:20|25045.61|24925.61|25041.82|24921.82|25045.61|24925.61|25041.82|24921.82|10
1636138170000|2021-11-05 18:49:30|25041.77|24921.77|25041.16|24921.16|25041.77|24921.77|25039.66|24919.66|10
1636138180000|2021-11-05 18:49:40|25040.49|24920.49|25040.73|24920.73|25040.73|24920.73|25039.41|24919.41|10
1636138190000|2021-11-05 18:49:50|25040.46|24920.46|25041.04|24921.04|25041.04|24921.04|25039.4|24919.4|10
1636138200000|2021-11-05 18:50:00|25041.12|24921.12|25043.15|24923.15|25043.26|24923.26|25041.12|24921.12|10
1636138210000|2021-11-05 18:50:10|25043.01|24923.01|25042.21|24922.21|25043.01|24923.01|25040.97|24920.97|9
1636138220000|2021-11-05 18:50:20|25042.35|24922.35|25040.92|24920.92|25042.35|24922.35|25040.92|24920.92|10
1636138230000|2021-11-05 18:50:30|25039.81|24919.81|25040.6|24920.6|25041.04|24921.04|25039.54|24919.54|9
1636138240000|2021-11-05 18:50:40|25040.53|24920.53|25040.1|24920.1|25041.01|24921.01|25040.09|24920.09|10
1636138250000|2021-11-05 18:50:50|25040.29|24920.29|25037.29|24917.29|25040.29|24920.29|25037.29|24917.29|10
1636138260000|2021-11-05 18:51:00|25037.23|24917.23|25031.89|24911.89|25037.23|24917.23|25031.49|24911.49|10
1636138270000|2021-11-05 18:51:10|25031.16|24911.16|25028.17|24908.17|25031.16|24911.16|25028.17|24908.17|10
1636138280000|2021-11-05 18:51:20|25028.02|24908.02|25027.19|24907.19|25028.02|24908.02|25027.19|24907.19|10
1636138290000|2021-11-05 18:51:30|25027.11|24907.11|25026.3|24906.3|25027.11|24907.11|25025.56|24905.56|9
1636138300000|2021-11-05 18:51:40|25025.12|24905.12|25024.48|24904.48|25025.12|24905.12|25023.16|24903.16|10
1636138310000|2021-11-05 18:51:50|25023.78|24903.78|25022.68|24902.68|25023.84|24903.84|25022.68|24902.68|10
1636138320000|2021-11-05 18:52:00|25022.77|24902.77|25020.48|24900.48|25024.16|24904.16|25020.48|24900.48|9
1636138330000|2021-11-05 18:52:10|25020.76|24900.76|25019.78|24899.78|25020.76|24900.76|25018.83|24898.83|10
1636138340000|2021-11-05 18:52:20|25019.79|24899.79|25020.25|24900.25|25020.25|24900.25|25018.76|24898.76|8
1636138350000|2021-11-05 18:52:30|25019.85|24899.85|25020.81|24900.81|25021.09|24901.09|25019.85|24899.85|9
1636138360000|2021-11-05 18:52:40|25020.72|24900.72|25019.14|24899.14|25020.92|24900.92|25019.14|24899.14|10
1636138370000|2021-11-05 18:52:50|25019.65|24899.65|25017.39|24897.39|25020.47|24900.47|25017.39|24897.39|9
1636138380000|2021-11-05 18:53:00|25016.78|24896.78|25011.95|24891.95|25016.78|24896.78|25011.95|24891.95|10
1636138390000|2021-11-05 18:53:10|25011.3|24891.3|25011.99|24891.99|25012.02|24892.02|25010.25|24890.25|10
1636138400000|2021-11-05 18:53:20|25011.51|24891.51|25007.89|24887.89|25011.51|24891.51|25007.66|24887.66|10
1636138410000|2021-11-05 18:53:30|25007.82|24887.82|25009.8|24889.8|25009.8|24889.8|25007.82|24887.82|10
1636138420000|2021-11-05 18:53:40|25010.53|24890.53|25010.9|24890.9|25010.9|24890.9|25010.48|24890.48|9
1636138430000|2021-11-05 18:53:50|25010.99|24890.99|25011.79|24891.79|25012.57|24892.57|25010.57|24890.57|9
1636138440000|2021-11-05 18:54:00|25011.81|24891.81|25012.72|24892.72|25012.72|24892.72|25010.95|24890.95|9
1636138450000|2021-11-05 18:54:10|25013.94|24893.94|25013.65|24893.65|25014.41|24894.41|25012.9|24892.9|10
1636138460000|2021-11-05 18:54:20|25013.75|24893.75|25014.65|24894.65|25015.04|24895.04|25013.75|24893.75|10
1636138470000|2021-11-05 18:54:30|25014.7|24894.7|25016.01|24896.01|25016.32|24896.32|25014.7|24894.7|8
1636138480000|2021-11-05 18:54:40|25016.14|24896.14|25016.77|24896.77|25017.42|24897.42|25015.78|24895.78|10
1636138490000|2021-11-05 18:54:50|25016.41|24896.41|25018.05|24898.05|25018.05|24898.05|25016.38|24896.38|10
1636138500000|2021-11-05 18:55:00|25018.18|24898.18|25016.43|24896.43|25018.18|24898.18|25015.99|24895.99|9
1636138510000|2021-11-05 18:55:10|25016.08|24896.08|25015.4|24895.4|25016.45|24896.45|25015.3|24895.3|9
1636138520000|2021-11-05 18:55:20|25015.23|24895.23|25011.78|24891.78|25015.23|24895.23|25011.78|24891.78|10
1636138530000|2021-11-05 18:55:30|25012.42|24892.42|25011.11|24891.11|25012.52|24892.52|25011.11|24891.11|9
1636138540000|2021-11-05 18:55:40|25011.34|24891.34|25009.3|24889.3|25011.34|24891.34|25009.3|24889.3|9
1636138550000|2021-11-05 18:55:50|25010.47|24890.47|25011.92|24891.92|25011.92|24891.92|25010.46|24890.46|10
1636138560000|2021-11-05 18:56:00|25011.63|24891.63|25011.46|24891.46|25011.63|24891.63|25010.68|24890.68|8
1636138570000|2021-11-05 18:56:10|25011.2|24891.2|25012.89|24892.89|25012.96|24892.96|25011.2|24891.2|10
1636138580000|2021-11-05 18:56:20|25013.65|24893.65|25013.37|24893.37|25013.9|24893.9|25013.07|24893.07|9
1636138590000|2021-11-05 18:56:30|25013.48|24893.48|25012.41|24892.41|25013.48|24893.48|25010.91|24890.91|10
1636138600000|2021-11-05 18:56:40|25012.36|24892.36|25010.88|24890.88|25012.36|24892.36|25010.87|24890.87|9
1636138610000|2021-11-05 18:56:50|25010.9|24890.9|25009.32|24889.32|25011.24|24891.24|25009.32|24889.32|10
1636138620000|2021-11-05 18:57:00|25009.12|24889.12|25006.89|24886.89|25009.32|24889.32|25006.23|24886.23|10
1636138630000|2021-11-05 18:57:10|25006.4|24886.4|25007.34|24887.34|25007.54|24887.54|25006.2|24886.2|10
1636138640000|2021-11-05 18:57:20|25007.73|24887.73|25011.43|24891.43|25011.43|24891.43|25006.86|24886.86|9
1636138650000|2021-11-05 18:57:30|25011.95|24891.95|25015.32|24895.32|25015.32|24895.32|25011.12|24891.12|10
1636138660000|2021-11-05 18:57:40|25015.68|24895.68|25020.24|24900.24|25020.37|24900.37|25015.68|24895.68|10
1636138670000|2021-11-05 18:57:50|25020.4|24900.4|25021.61|24901.61|25021.61|24901.61|25020.4|24900.4|10
1636138680000|2021-11-05 18:58:00|25021.47|24901.47|25023.78|24903.78|25024.19|24904.19|25021.25|24901.25|9
1636138690000|2021-11-05 18:58:10|25024.69|24904.69|25024.57|24904.57|25025.53|24905.53|25024.25|24904.25|10
1636138700000|2021-11-05 18:58:20|25024.96|24904.96|25026.82|24906.82|25027.6|24907.6|25024.96|24904.96|10
1636138710000|2021-11-05 18:58:30|25026.32|24906.32|25025.77|24905.77|25026.32|24906.32|25024.88|24904.88|9
1636138720000|2021-11-05 18:58:40|25025.75|24905.75|25026.36|24906.36|25027.03|24907.03|25024.31|24904.31|10
1636138730000|2021-11-05 18:58:50|25026.39|24906.39|25025.88|24905.88|25026.57|24906.57|25025.23|24905.23|9
1636138740000|2021-11-05 18:59:00|25025.58|24905.58|25023.19|24903.19|25025.72|24905.72|25023.19|24903.19|10
1636138750000|2021-11-05 18:59:10|25023.59|24903.59|25024.54|24904.54|25026.1|24906.1|25023.59|24903.59|9
1636138760000|2021-11-05 18:59:20|25025.43|24905.43|25022.63|24902.63|25025.43|24905.43|25022.06|24902.06|10
1636138770000|2021-11-05 18:59:30|25022.56|24902.56|25022.9|24902.9|25023.37|24903.37|25022.33|24902.33|10
1636138780000|2021-11-05 18:59:40|25021.43|24901.43|25021.78|24901.78|25023.38|24903.38|25021.43|24901.43|10
1636138790000|2021-11-05 18:59:50|25021.81|24901.81|25024.65|24904.65|25024.65|24904.65|25021.81|24901.81|10
1636138800000|2021-11-05 19:00:00|25024.86|24904.86|25025.04|24905.04|25025.94|24905.94|25024.41|24904.41|10
1636138810000|2021-11-05 19:00:10|25025.29|24905.29|25023.68|24903.68|25025.73|24905.73|25023.68|24903.68|10
1636138820000|2021-11-05 19:00:20|25023.31|24903.31|25021.32|24901.32|25023.31|24903.31|25020.32|24900.32|10
1636138830000|2021-11-05 19:00:30|25020.72|24900.72|25017.84|24897.84|25020.74|24900.74|25017.84|24897.84|10
1636138840000|2021-11-05 19:00:40|25017.74|24897.74|25017.86|24897.86|25019.08|24899.08|25017.74|24897.74|10
1636138850000|2021-11-05 19:00:50|25017.93|24897.93|25019.13|24899.13|25020.35|24900.35|25017.93|24897.93|10
1636138860000|2021-11-05 19:01:00|25019.17|24899.17|25018.6|24898.6|25019.17|24899.17|25018.6|24898.6|10
1636138870000|2021-11-05 19:01:10|25018.83|24898.83|25018.98|24898.98|25019.3|24899.3|25018.25|24898.25|10
1636138880000|2021-11-05 19:01:20|25017.97|24897.97|25019.56|24899.56|25019.56|24899.56|25017.97|24897.97|10
1636138890000|2021-11-05 19:01:30|25019.79|24899.79|25020.09|24900.09|25020.6|24900.6|25019.79|24899.79|10
1636138900000|2021-11-05 19:01:40|25020.06|24900.06|25020.57|24900.57|25021.09|24901.09|25019.69|24899.69|10
1636138910000|2021-11-05 19:01:50|25020.65|24900.65|25020.43|24900.43|25020.76|24900.76|25020.07|24900.07|10
1636138920000|2021-11-05 19:02:00|25020.1|24900.1|25016.21|24896.21|25020.19|24900.19|25016.21|24896.21|10
1636138930000|2021-11-05 19:02:10|25016.06|24896.06|25013.31|24893.31|25016.06|24896.06|25013.31|24893.31|10
1636138940000|2021-11-05 19:02:20|25011.67|24891.67|25010.41|24890.41|25011.67|24891.67|25010.24|24890.24|10
1636138950000|2021-11-05 19:02:30|25010.67|24890.67|25010.81|24890.81|25011.89|24891.89|25010.67|24890.67|10
1636138960000|2021-11-05 19:02:40|25010.32|24890.32|25006.09|24886.09|25011.84|24891.84|25006.09|24886.09|10
1636138970000|2021-11-05 19:02:50|25002.75|24882.75|24992.42|24872.42|25002.75|24882.75|24992.42|24872.42|10
1636138980000|2021-11-05 19:03:00|24991.9|24871.9|24990.34|24870.34|24992.04|24872.04|24989.92|24869.92|10
1636138990000|2021-11-05 19:03:10|24989.77|24869.77|24984.54|24864.54|24990.15|24870.15|24983.35|24863.35|10
1636139000000|2021-11-05 19:03:20|24984.62|24864.62|24983.89|24863.89|24984.73|24864.73|24981.72|24861.72|10
1636139010000|2021-11-05 19:03:30|24985.05|24865.05|24984.57|24864.57|24985.77|24865.77|24984.57|24864.57|10
1636139020000|2021-11-05 19:03:40|24982.77|24862.77|24977.93|24857.93|24983.21|24863.21|24977.93|24857.93|9
1636139030000|2021-11-05 19:03:50|24977.53|24857.53|24969.56|24849.56|24977.53|24857.53|24969.56|24849.56|10
1636139040000|2021-11-05 19:04:00|24969.45|24849.45|24967.52|24847.52|24970.98|24850.98|24967.05|24847.05|9
1636139050000|2021-11-05 19:04:10|24965.95|24845.95|24963.12|24843.12|24965.95|24845.95|24963.12|24843.12|10
1636139060000|2021-11-05 19:04:20|24962.94|24842.94|24961.95|24841.95|24962.94|24842.94|24961.63|24841.63|10
1636139070000|2021-11-05 19:04:30|24962.34|24842.34|24963.93|24843.93|24963.93|24843.93|24960.82|24840.82|10
1636139080000|2021-11-05 19:04:40|24963.24|24843.24|24958.81|24838.81|24963.24|24843.24|24958.81|24838.81|10
1636139090000|2021-11-05 19:04:50|24960.31|24840.31|24956.78|24836.78|24960.31|24840.31|24956.78|24836.78|10
1636139100000|2021-11-05 19:05:00|24952.98|24832.98|24952.01|24832.01|24954.92|24834.92|24951.97|24831.97|10
1636139110000|2021-11-05 19:05:10|24952|24832|24949.09|24829.09|24952|24832|24948.71|24828.71|9
1636139120000|2021-11-05 19:05:20|24948.6|24828.6|24945.62|24825.62|24949.29|24829.29|24945.62|24825.62|10
1636139130000|2021-11-05 19:05:30|24945.97|24825.97|24944.24|24824.24|24945.97|24825.97|24943.82|24823.82|10
1636139140000|2021-11-05 19:05:40|24945.1|24825.1|24945.93|24825.93|24946.5|24826.5|24944.68|24824.68|10
1636139150000|2021-11-05 19:05:50|24946.09|24826.09|24942.61|24822.61|24946.09|24826.09|24942.61|24822.61|10
1636139160000|2021-11-05 19:06:00|24943.32|24823.32|24942.62|24822.62|24943.91|24823.91|24942.62|24822.62|10
1636139170000|2021-11-05 19:06:10|24944.25|24824.25|24945.81|24825.81|24945.81|24825.81|24944.25|24824.25|9
1636139180000|2021-11-05 19:06:20|24946.1|24826.1|24947.89|24827.89|24949.38|24829.38|24946.1|24826.1|10
1636139190000|2021-11-05 19:06:30|24947.65|24827.65|24947.33|24827.33|24949.14|24829.14|24947.33|24827.33|10
1636139200000|2021-11-05 19:06:40|24947.32|24827.32|24947.44|24827.44|24947.71|24827.71|24946.48|24826.48|8
1636139210000|2021-11-05 19:06:50|24949.29|24829.29|24951.06|24831.06|24951.06|24831.06|24949.29|24829.29|9
1636139220000|2021-11-05 19:07:00|24951.05|24831.05|24952.91|24832.91|24953.16|24833.16|24951.01|24831.01|9
1636139230000|2021-11-05 19:07:10|24951.75|24831.75|24950.41|24830.41|24951.87|24831.87|24950.07|24830.07|10
1636139240000|2021-11-05 19:07:20|24950.19|24830.19|24952.86|24832.86|24952.86|24832.86|24950.19|24830.19|9
1636139250000|2021-11-05 19:07:30|24952.9|24832.9|24951.94|24831.94|24952.9|24832.9|24951.69|24831.69|10
1636139260000|2021-11-05 19:07:40|24951.84|24831.84|24954.32|24834.32|24954.68|24834.68|24951.84|24831.84|10
1636139270000|2021-11-05 19:07:50|24954.08|24834.08|24955.29|24835.29|24955.76|24835.76|24954.08|24834.08|9
1636139280000|2021-11-05 19:08:00|24955.73|24835.73|24957.46|24837.46|24957.46|24837.46|24955.72|24835.72|9
1636139290000|2021-11-05 19:08:10|24957.64|24837.64|24957.54|24837.54|24959.03|24839.03|24957.22|24837.22|9
1636139300000|2021-11-05 19:08:20|24957.51|24837.51|24959.4|24839.4|24959.4|24839.4|24956.55|24836.55|10
1636139310000|2021-11-05 19:08:30|24959.2|24839.2|24957.78|24837.78|24959.21|24839.21|24956.72|24836.72|10
1636139320000|2021-11-05 19:08:40|24957.42|24837.42|24956.7|24836.7|24957.75|24837.75|24956.3|24836.3|10
1636139330000|2021-11-05 19:08:50|24956.49|24836.49|24957.66|24837.66|24958.07|24838.07|24956.25|24836.25|9
1636139340000|2021-11-05 19:09:00|24957.76|24837.76|24957.77|24837.77|24957.94|24837.94|24956.38|24836.38|9
1636139350000|2021-11-05 19:09:10|24957.48|24837.48|24954.25|24834.25|24957.48|24837.48|24953.18|24833.18|10
1636139360000|2021-11-05 19:09:20|24953.86|24833.86|24952.92|24832.92|24953.86|24833.86|24952.92|24832.92|8
1636139370000|2021-11-05 19:09:30|24952.91|24832.91|24952.41|24832.41|24952.91|24832.91|24952.31|24832.31|9
1636139380000|2021-11-05 19:09:40|24952.45|24832.45|24951.89|24831.89|24953.49|24833.49|24950.83|24830.83|10
1636139390000|2021-11-05 19:09:50|24951.78|24831.78|24951.66|24831.66|24952.95|24832.95|24951.42|24831.42|9
1636139400000|2021-11-05 19:10:00|24952.82|24832.82|24953.1|24833.1|24953.53|24833.53|24951.94|24831.94|9
1636139410000|2021-11-05 19:10:10|24953.12|24833.12|24951.8|24831.8|24953.12|24833.12|24951.62|24831.62|9
1636139420000|2021-11-05 19:10:20|24952.24|24832.24|24959.68|24839.68|24959.68|24839.68|24952.24|24832.24|10
1636139430000|2021-11-05 19:10:30|24960.51|24840.51|24966.99|24846.99|24966.99|24846.99|24960.51|24840.51|10
1636139440000|2021-11-05 19:10:40|24967.96|24847.96|24967.42|24847.42|24967.96|24847.96|24966.42|24846.42|10
1636139450000|2021-11-05 19:10:50|24967.8|24847.8|24969.82|24849.82|24970.38|24850.38|24967.8|24847.8|10
1636139460000|2021-11-05 19:11:00|24970|24850|24969.18|24849.18|24970.61|24850.61|24969.18|24849.18|10
1636139470000|2021-11-05 19:11:10|24968.97|24848.97|24968.19|24848.19|24969.25|24849.25|24967.63|24847.63|10
1636139480000|2021-11-05 19:11:20|24969.27|24849.27|24971.46|24851.46|24971.46|24851.46|24968.44|24848.44|10
1636139490000|2021-11-05 19:11:30|24971.82|24851.82|24975.44|24855.44|24975.44|24855.44|24971.82|24851.82|10
1636139500000|2021-11-05 19:11:40|24974.88|24854.88|24973.79|24853.79|24974.88|24854.88|24973.6|24853.6|10
1636139510000|2021-11-05 19:11:50|24972.9|24852.9|24974.42|24854.42|24974.42|24854.42|24972.9|24852.9|9
1636139520000|2021-11-05 19:12:00|24973.91|24853.91|24971.6|24851.6|24973.91|24853.91|24971.47|24851.47|10
1636139530000|2021-11-05 19:12:10|24971.29|24851.29|24966.79|24846.79|24971.29|24851.29|24966.79|24846.79|10
1636139540000|2021-11-05 19:12:20|24966.7|24846.7|24967.52|24847.52|24967.52|24847.52|24966.19|24846.19|10
1636139550000|2021-11-05 19:12:30|24968.23|24848.23|24974.51|24854.51|24974.51|24854.51|24968.23|24848.23|10
1636139560000|2021-11-05 19:12:40|24974.05|24854.05|24974.86|24854.86|24975.27|24855.27|24974.05|24854.05|10
1636139570000|2021-11-05 19:12:50|24974.89|24854.89|24978.56|24858.56|24978.8|24858.8|24974.89|24854.89|10
1636139580000|2021-11-05 19:13:00|24978.6|24858.6|24978.49|24858.49|24979.2|24859.2|24977.75|24857.75|10
1636139590000|2021-11-05 19:13:10|24977.86|24857.86|24976.87|24856.87|24978.65|24858.65|24976.75|24856.75|10
1636139600000|2021-11-05 19:13:20|24977.11|24857.11|24978.52|24858.52|24979.37|24859.37|24977.11|24857.11|10
1636139610000|2021-11-05 19:13:30|24978.51|24858.51|24978.67|24858.67|24979.19|24859.19|24977.98|24857.98|10
1636139620000|2021-11-05 19:13:40|24979.62|24859.62|24978.42|24858.42|24979.91|24859.91|24978.42|24858.42|10
1636139630000|2021-11-05 19:13:50|24978.77|24858.77|24982.33|24862.33|24982.8|24862.8|24978.77|24858.77|9
1636139640000|2021-11-05 19:14:00|24981.87|24861.87|24981.93|24861.93|24982.59|24862.59|24981.43|24861.43|10
1636139650000|2021-11-05 19:14:10|24981.96|24861.96|24978.79|24858.79|24981.96|24861.96|24978.79|24858.79|8
1636139660000|2021-11-05 19:14:20|24978.75|24858.75|24979.87|24859.87|24979.88|24859.88|24978.66|24858.66|9
1636139670000|2021-11-05 19:14:30|24979.49|24859.49|24978.29|24858.29|24979.49|24859.49|24978.28|24858.28|9
1636139680000|2021-11-05 19:14:40|24978.06|24858.06|24978.17|24858.17|24978.56|24858.56|24977.56|24857.56|10
1636139690000|2021-11-05 19:14:50|24978.85|24858.85|24978.9|24858.9|24979.96|24859.96|24978.85|24858.85|10
1636139700000|2021-11-05 19:15:00|24979.69|24859.69|24985.04|24865.04|24985.04|24865.04|24979.69|24859.69|10
1636139710000|2021-11-05 19:15:10|24984.78|24864.78|24984.9|24864.9|24986.11|24866.11|24984.65|24864.65|10
1636139720000|2021-11-05 19:15:20|24986.06|24866.06|24988.77|24868.77|24988.79|24868.79|24985.07|24865.07|9
1636139730000|2021-11-05 19:15:30|24989.58|24869.58|24989.1|24869.1|24989.58|24869.58|24988.55|24868.55|10
1636139740000|2021-11-05 19:15:40|24989.07|24869.07|24991.89|24871.89|24992.65|24872.65|24989.07|24869.07|9
1636139750000|2021-11-05 19:15:50|24992.65|24872.65|24992.45|24872.45|24993.55|24873.55|24991.76|24871.76|9
1636139760000|2021-11-05 19:16:00|24992.19|24872.19|24990.38|24870.38|24992.23|24872.23|24990.38|24870.38|9
1636139770000|2021-11-05 19:16:10|24989.62|24869.62|24989.73|24869.73|24989.73|24869.73|24988.85|24868.85|9
1636139780000|2021-11-05 19:16:20|24989.39|24869.39|24982.95|24862.95|24989.39|24869.39|24982.95|24862.95|10
1636139790000|2021-11-05 19:16:30|24983.14|24863.14|24978|24858|24983.14|24863.14|24977.94|24857.94|10
1636139800000|2021-11-05 19:16:40|24977.07|24857.07|24976.37|24856.37|24977.07|24857.07|24975.73|24855.73|10
1636139810000|2021-11-05 19:16:50|24976.32|24856.32|24975.07|24855.07|24976.44|24856.44|24975.01|24855.01|10
1636139820000|2021-11-05 19:17:00|24976.67|24856.67|24976.59|24856.59|24977.18|24857.18|24976.24|24856.24|10
1636139830000|2021-11-05 19:17:10|24976.72|24856.72|24975.48|24855.48|24976.81|24856.81|24974.94|24854.94|10
1636139840000|2021-11-05 19:17:20|24975.69|24855.69|24978.45|24858.45|24978.45|24858.45|24975.67|24855.67|9
1636139850000|2021-11-05 19:17:30|24978.62|24858.62|24982.69|24862.69|24982.69|24862.69|24977.05|24857.05|9
1636139860000|2021-11-05 19:17:40|24981.93|24861.93|24982.52|24862.52|24984.21|24864.21|24981.93|24861.93|9
1636139870000|2021-11-05 19:17:50|24982.61|24862.61|24988.4|24868.4|24989.55|24869.55|24982.61|24862.61|9
1636139880000|2021-11-05 19:18:00|24989.4|24869.4|24988.47|24868.47|24989.4|24869.4|24988.03|24868.03|10
1636139890000|2021-11-05 19:18:10|24990.06|24870.06|24990.23|24870.23|24991.06|24871.06|24988.53|24868.53|10
1636139900000|2021-11-05 19:18:20|24989.77|24869.77|24989.15|24869.15|24990.41|24870.41|24988.84|24868.84|10
1636139910000|2021-11-05 19:18:30|24988.02|24868.02|24991.78|24871.78|24991.78|24871.78|24988.02|24868.02|9
1636139920000|2021-11-05 19:18:40|24991.75|24871.75|24989.75|24869.75|24991.75|24871.75|24987.93|24867.93|10
1636139930000|2021-11-05 19:18:50|24989.81|24869.81|24988.09|24868.09|24989.81|24869.81|24988.09|24868.09|10
1636139940000|2021-11-05 19:19:00|24990.19|24870.19|24990.75|24870.75|24990.81|24870.81|24990.16|24870.16|10
1636139950000|2021-11-05 19:19:10|24988.58|24868.58|24991.61|24871.61|24991.87|24871.87|24988.58|24868.58|10
1636139960000|2021-11-05 19:19:20|24991.57|24871.57|24994.29|24874.29|24994.29|24874.29|24991.55|24871.55|10
1636139970000|2021-11-05 19:19:30|24994.09|24874.09|24994.8|24874.8|24995.06|24875.06|24992.95|24872.95|10
1636139980000|2021-11-05 19:19:40|24994.84|24874.84|24992.56|24872.56|24995|24875|24992.56|24872.56|9
1636139990000|2021-11-05 19:19:50|24992.19|24872.19|24990.1|24870.1|24992.33|24872.33|24990.1|24870.1|9
1636140000000|2021-11-05 19:20:00|24989.33|24869.33|24986.46|24866.46|24989.55|24869.55|24986.46|24866.46|10
1636140010000|2021-11-05 19:20:10|24985.88|24865.88|24986.28|24866.28|24987.02|24867.02|24985.79|24865.79|10
1636140020000|2021-11-05 19:20:20|24986.22|24866.22|24986.37|24866.37|24986.57|24866.57|24985.29|24865.29|10
1636140030000|2021-11-05 19:20:30|24986.12|24866.12|24985.04|24865.04|24986.14|24866.14|24985.04|24865.04|10
1636140040000|2021-11-05 19:20:40|24984.24|24864.24|24985.64|24865.64|24985.9|24865.9|24983.87|24863.87|10
1636140050000|2021-11-05 19:20:50|24985.45|24865.45|24983.23|24863.23|24985.46|24865.46|24982.99|24862.99|10
1636140060000|2021-11-05 19:21:00|24983.2|24863.2|24983.26|24863.26|24984.6|24864.6|24983.15|24863.15|10
1636140070000|2021-11-05 19:21:10|24982.79|24862.79|24983.31|24863.31|24984.48|24864.48|24981.85|24861.85|10
1636140080000|2021-11-05 19:21:20|24983.37|24863.37|24983.63|24863.63|24983.74|24863.74|24982.78|24862.78|10
1636140090000|2021-11-05 19:21:30|24981.82|24861.82|24984.1|24864.1|24984.1|24864.1|24981.82|24861.82|10
1636140100000|2021-11-05 19:21:40|24984.38|24864.38|24987.8|24867.8|24988.02|24868.02|24984.38|24864.38|10
1636140110000|2021-11-05 19:21:50|24988.49|24868.49|24989.51|24869.51|24989.83|24869.83|24987.78|24867.78|10
1636140120000|2021-11-05 19:22:00|24989.26|24869.26|24988.44|24868.44|24989.48|24869.48|24988.44|24868.44|10
1636140130000|2021-11-05 19:22:10|24988.5|24868.5|24981.72|24861.72|24988.5|24868.5|24981.72|24861.72|10
1636140140000|2021-11-05 19:22:20|24981.19|24861.19|24977.87|24857.87|24981.19|24861.19|24977.87|24857.87|9
1636140150000|2021-11-05 19:22:30|24978.13|24858.13|24978.66|24858.66|24979.65|24859.65|24978.13|24858.13|9
1636140160000|2021-11-05 19:22:40|24978.44|24858.44|24976.27|24856.27|24978.48|24858.48|24976.27|24856.27|10
1636140170000|2021-11-05 19:22:50|24976.53|24856.53|24976.57|24856.57|24978.63|24858.63|24976.12|24856.12|10
1636140180000|2021-11-05 19:23:00|24975.77|24855.77|24971.48|24851.48|24975.77|24855.77|24971.48|24851.48|9
1636140190000|2021-11-05 19:23:10|24971.38|24851.38|24969.47|24849.47|24971.87|24851.87|24969.47|24849.47|10
1636140200000|2021-11-05 19:23:20|24969.69|24849.69|24970.1|24850.1|24970.35|24850.35|24968.18|24848.18|10
1636140210000|2021-11-05 19:23:30|24971|24851|24972.49|24852.49|24972.49|24852.49|24971|24851|9
1636140220000|2021-11-05 19:23:40|24972.5|24852.5|24972.45|24852.45|24973.86|24853.86|24971.55|24851.55|9
1636140230000|2021-11-05 19:23:50|24972.62|24852.62|24975.92|24855.92|24975.92|24855.92|24972.21|24852.21|10
1636140240000|2021-11-05 19:24:00|24976.48|24856.48|24978.63|24858.63|24978.63|24858.63|24976.48|24856.48|10
1636140250000|2021-11-05 19:24:10|24978.35|24858.35|24975.38|24855.38|24978.35|24858.35|24974.87|24854.87|10
1636140260000|2021-11-05 19:24:20|24976.08|24856.08|24974.71|24854.71|24976.27|24856.27|24974.36|24854.36|9
1636140270000|2021-11-05 19:24:30|24974.52|24854.52|24975.99|24855.99|24975.99|24855.99|24973.94|24853.94|7
1636140280000|2021-11-05 19:24:40|24976.34|24856.34|24979.23|24859.23|24979.23|24859.23|24976.24|24856.24|9
1636140290000|2021-11-05 19:24:50|24979.67|24859.67|24980.85|24860.85|24981.16|24861.16|24979.67|24859.67|8
1636140300000|2021-11-05 19:25:00|24981.05|24861.05|24981.57|24861.57|24982.48|24862.48|24981.05|24861.05|10
1636140310000|2021-11-05 19:25:10|24981.95|24861.95|24980.91|24860.91|24982.53|24862.53|24980.82|24860.82|10
1636140320000|2021-11-05 19:25:20|24980.42|24860.42|24976.64|24856.64|24980.42|24860.42|24976.64|24856.64|8
1636140330000|2021-11-05 19:25:30|24974.84|24854.84|24973.14|24853.14|24975.55|24855.55|24973.09|24853.09|10
1636140340000|2021-11-05 19:25:40|24973.4|24853.4|24972.78|24852.78|24973.4|24853.4|24971.16|24851.16|10
1636140350000|2021-11-05 19:25:50|24972.57|24852.57|24968.73|24848.73|24972.57|24852.57|24968.73|24848.73|10
1636140360000|2021-11-05 19:26:00|24968.67|24848.67|24966.49|24846.49|24968.76|24848.76|24966.49|24846.49|9
1636140370000|2021-11-05 19:26:10|24966.79|24846.79|24963.68|24843.68|24966.79|24846.79|24963|24843|10
1636140380000|2021-11-05 19:26:20|24963.01|24843.01|24956.49|24836.49|24963.12|24843.12|24956.49|24836.49|10
1636140390000|2021-11-05 19:26:30|24955.89|24835.89|24949|24829|24955.89|24835.89|24949|24829|9
1636140400000|2021-11-05 19:26:40|24948.89|24828.89|24947.41|24827.41|24948.89|24828.89|24946.17|24826.17|10
1636140410000|2021-11-05 19:26:50|24947.08|24827.08|24947.4|24827.4|24947.68|24827.68|24947.05|24827.05|9
1636140420000|2021-11-05 19:27:00|24945.95|24825.95|24948.59|24828.59|24948.59|24828.59|24945.76|24825.76|9
1636140430000|2021-11-05 19:27:10|24949.42|24829.42|24952.12|24832.12|24952.12|24832.12|24949.42|24829.42|10
1636140440000|2021-11-05 19:27:20|24952|24832|24952.35|24832.35|24952.55|24832.55|24951.64|24831.64|10
1636140450000|2021-11-05 19:27:30|24952.03|24832.03|24949.68|24829.68|24952.41|24832.41|24949.68|24829.68|10
1636140460000|2021-11-05 19:27:40|24950.27|24830.27|24949.59|24829.59|24950.65|24830.65|24949.59|24829.59|10
1636140470000|2021-11-05 19:27:50|24949.12|24829.12|24948.76|24828.76|24949.43|24829.43|24948.62|24828.62|9
1636140480000|2021-11-05 19:28:00|24949.09|24829.09|24946.46|24826.46|24949.09|24829.09|24946|24826|10
1636140490000|2021-11-05 19:28:10|24946.53|24826.53|24947.05|24827.05|24947.62|24827.62|24946.53|24826.53|10
1636140500000|2021-11-05 19:28:20|24947.19|24827.19|24949.81|24829.81|24949.81|24829.81|24947.03|24827.03|10
1636140510000|2021-11-05 19:28:30|24950.07|24830.07|24951.16|24831.16|24951.77|24831.77|24950.07|24830.07|10
1636140520000|2021-11-05 19:28:40|24950.96|24830.96|24950.37|24830.37|24950.96|24830.96|24949.39|24829.39|9
1636140530000|2021-11-05 19:28:50|24950.54|24830.54|24948.23|24828.23|24950.54|24830.54|24948.23|24828.23|10
1636140540000|2021-11-05 19:29:00|24948.01|24828.01|24947.53|24827.53|24948.51|24828.51|24947.53|24827.53|10
1636140550000|2021-11-05 19:29:10|24948.16|24828.16|24944.47|24824.47|24948.16|24828.16|24944.47|24824.47|9
1636140560000|2021-11-05 19:29:20|24944.63|24824.63|24942.08|24822.08|24944.63|24824.63|24941.97|24821.97|10
1636140570000|2021-11-05 19:29:30|24942.23|24822.23|24942.4|24822.4|24942.43|24822.43|24942.07|24822.07|10
1636140580000|2021-11-05 19:29:40|24942.14|24822.14|24944.07|24824.07|24944.07|24824.07|24941.68|24821.68|8
1636140590000|2021-11-05 19:29:50|24944.52|24824.52|24946.11|24826.11|24946.28|24826.28|24944.52|24824.52|10
1636140600000|2021-11-05 19:30:00|24946.1|24826.1|24949.03|24829.03|24949.03|24829.03|24945.93|24825.93|10
1636140610000|2021-11-05 19:30:10|24949.68|24829.68|24949.22|24829.22|24951.37|24831.37|24949.22|24829.22|10
1636140620000|2021-11-05 19:30:20|24947.29|24827.29|24946.45|24826.45|24947.3|24827.3|24946.34|24826.34|9
1636140630000|2021-11-05 19:30:30|24946.4|24826.4|24947.83|24827.83|24948.66|24828.66|24946.2|24826.2|9
1636140640000|2021-11-05 19:30:40|24947.98|24827.98|24948.62|24828.62|24948.62|24828.62|24946.72|24826.72|8
1636140650000|2021-11-05 19:30:50|24948.93|24828.93|24951.13|24831.13|24951.13|24831.13|24948.41|24828.41|8
1636140660000|2021-11-05 19:31:00|24950.61|24830.61|24948.27|24828.27|24950.76|24830.76|24948.24|24828.24|10
1636140670000|2021-11-05 19:31:10|24947.26|24827.26|24944.21|24824.21|24947.26|24827.26|24943.82|24823.82|10
1636140680000|2021-11-05 19:31:20|24943.5|24823.5|24940.36|24820.36|24943.5|24823.5|24940.36|24820.36|10
1636140690000|2021-11-05 19:31:30|24940.16|24820.16|24936.02|24816.02|24940.16|24820.16|24936.02|24816.02|9
1636140700000|2021-11-05 19:31:40|24938.01|24818.01|24937.94|24817.94|24938.01|24818.01|24936.53|24816.53|8
1636140710000|2021-11-05 19:31:50|24938.34|24818.34|24936.69|24816.69|24938.34|24818.34|24936.46|24816.46|9
1636140720000|2021-11-05 19:32:00|24936.25|24816.25|24934.22|24814.22|24936.35|24816.35|24934.22|24814.22|10
1636140730000|2021-11-05 19:32:10|24934.26|24814.26|24928.92|24808.92|24934.26|24814.26|24928.68|24808.68|10
1636140740000|2021-11-05 19:32:20|24928.87|24808.87|24928.78|24808.78|24929.73|24809.73|24928.78|24808.78|9
1636140750000|2021-11-05 19:32:30|24929.48|24809.48|24930.2|24810.2|24930.73|24810.73|24929.48|24809.48|9
1636140760000|2021-11-05 19:32:40|24930.41|24810.41|24935.29|24815.29|24935.29|24815.29|24930.41|24810.41|10
1636140770000|2021-11-05 19:32:50|24934.88|24814.88|24933.27|24813.27|24934.88|24814.88|24933.26|24813.26|10
1636140780000|2021-11-05 19:33:00|24933.68|24813.68|24933|24813|24934.05|24814.05|24933|24813|10
1636140790000|2021-11-05 19:33:10|24932.75|24812.75|24932.98|24812.98|24933.79|24813.79|24932.75|24812.75|10
1636140800000|2021-11-05 19:33:20|24932.95|24812.95|24930.22|24810.22|24932.95|24812.95|24930.22|24810.22|10
1636140810000|2021-11-05 19:33:30|24930.16|24810.16|24928.32|24808.32|24931.13|24811.13|24926.49|24806.49|10
1636140820000|2021-11-05 19:33:40|24927.98|24807.98|24926.36|24806.36|24928.33|24808.33|24926.36|24806.36|10
1636140830000|2021-11-05 19:33:50|24926.45|24806.45|24926|24806|24927.34|24807.34|24925.93|24805.93|10
1636140840000|2021-11-05 19:34:00|24925.8|24805.8|24923.77|24803.77|24925.8|24805.8|24923.77|24803.77|9
1636140850000|2021-11-05 19:34:10|24923.9|24803.9|24921.05|24801.05|24923.9|24803.9|24921.03|24801.03|10
1636140860000|2021-11-05 19:34:20|24921.13|24801.13|24918.9|24798.9|24921.13|24801.13|24918.86|24798.86|10
1636140870000|2021-11-05 19:34:30|24918.91|24798.91|24915.09|24795.09|24918.91|24798.91|24915.09|24795.09|10
1636140880000|2021-11-05 19:34:40|24916.58|24796.58|24916.24|24796.24|24916.69|24796.69|24915.65|24795.65|9
1636140890000|2021-11-05 19:34:50|24916.21|24796.21|24916.03|24796.03|24916.21|24796.21|24914.72|24794.72|10
1636140900000|2021-11-05 19:35:00|24915.8|24795.8|24912.87|24792.87|24915.8|24795.8|24912.87|24792.87|10
1636140910000|2021-11-05 19:35:10|24912.61|24792.61|24909.83|24789.83|24912.61|24792.61|24909.65|24789.65|10
1636140920000|2021-11-05 19:35:20|24910.05|24790.05|24910.1|24790.1|24910.28|24790.28|24908.89|24788.89|9
1636140930000|2021-11-05 19:35:30|24908|24788|24905.2|24785.2|24908|24788|24905.07|24785.07|10
1636140940000|2021-11-05 19:35:40|24905.5|24785.5|24901.3|24781.3|24905.5|24785.5|24901.3|24781.3|10
1636140950000|2021-11-05 19:35:50|24901.49|24781.49|24900.03|24780.03|24901.5|24781.5|24899.54|24779.54|10
1636140960000|2021-11-05 19:36:00|24897.54|24777.54|24895.6|24775.6|24897.61|24777.61|24895.6|24775.6|10
1636140970000|2021-11-05 19:36:10|24895.61|24775.61|24896.02|24776.02|24897.55|24777.55|24895.61|24775.61|10
1636140980000|2021-11-05 19:36:20|24896.06|24776.06|24894.51|24774.51|24896.06|24776.06|24894.51|24774.51|8
1636140990000|2021-11-05 19:36:30|24894.54|24774.54|24897.86|24777.86|24898.08|24778.08|24894.54|24774.54|10
1636141000000|2021-11-05 19:36:40|24897.72|24777.72|24899.39|24779.39|24899.39|24779.39|24897.68|24777.68|10
1636141010000|2021-11-05 19:36:50|24900.73|24780.73|24898.76|24778.76|24901.81|24781.81|24897.96|24777.96|9
1636141020000|2021-11-05 19:37:00|24898.74|24778.74|24897.99|24777.99|24898.8|24778.8|24897.83|24777.83|10
1636141030000|2021-11-05 19:37:10|24897.68|24777.68|24897.07|24777.07|24898.75|24778.75|24896.49|24776.49|9
1636141040000|2021-11-05 19:37:20|24896.71|24776.71|24895.21|24775.21|24896.71|24776.71|24895.21|24775.21|10
1636141050000|2021-11-05 19:37:30|24895.75|24775.75|24895.13|24775.13|24895.75|24775.75|24894.41|24774.41|8
1636141060000|2021-11-05 19:37:40|24894.9|24774.9|24892.33|24772.33|24894.9|24774.9|24891.87|24771.87|9
1636141070000|2021-11-05 19:37:50|24892.09|24772.09|24890.24|24770.24|24892.09|24772.09|24889.89|24769.89|10
1636141080000|2021-11-05 19:38:00|24890.07|24770.07|24889.25|24769.25|24891.15|24771.15|24888.87|24768.87|9
1636141090000|2021-11-05 19:38:10|24888.83|24768.83|24883.46|24763.46|24888.94|24768.94|24883.46|24763.46|10
1636141100000|2021-11-05 19:38:20|24883.45|24763.45|24877.02|24757.02|24883.9|24763.9|24877.02|24757.02|10
1636141110000|2021-11-05 19:38:30|24876.98|24756.98|24873.73|24753.73|24876.98|24756.98|24873.73|24753.73|10
1636141120000|2021-11-05 19:38:40|24873.87|24753.87|24870.83|24750.83|24873.87|24753.87|24870.83|24750.83|10
1636141130000|2021-11-05 19:38:50|24871.65|24751.65|24870.15|24750.15|24872.62|24752.62|24870.15|24750.15|10
1636141140000|2021-11-05 19:39:00|24870.46|24750.46|24869.37|24749.37|24870.71|24750.71|24868.04|24748.04|10
1636141150000|2021-11-05 19:39:10|24868.6|24748.6|24867.39|24747.39|24868.6|24748.6|24867.08|24747.08|9
1636141160000|2021-11-05 19:39:20|24867.32|24747.32|24865.02|24745.02|24867.32|24747.32|24863.77|24743.77|10
1636141170000|2021-11-05 19:39:30|24864.99|24744.99|24863.4|24743.4|24864.99|24744.99|24862.1|24742.1|9
1636141180000|2021-11-05 19:39:40|24863.55|24743.55|24863.91|24743.91|24863.91|24743.91|24861.29|24741.29|9
1636141190000|2021-11-05 19:39:50|24863.56|24743.56|24867.44|24747.44|24867.44|24747.44|24863.56|24743.56|9
1636141200000|2021-11-05 19:40:00|24867.91|24747.91|24867.67|24747.67|24868.19|24748.19|24866.98|24746.98|10
1636141210000|2021-11-05 19:40:10|24866.84|24746.84|24861.88|24741.88|24866.84|24746.84|24861.54|24741.54|10
1636141220000|2021-11-05 19:40:20|24861.07|24741.07|24855.51|24735.51|24861.07|24741.07|24855.51|24735.51|10
1636141230000|2021-11-05 19:40:30|24854.96|24734.96|24851.51|24731.51|24854.96|24734.96|24851.51|24731.51|10
1636141240000|2021-11-05 19:40:40|24849.83|24729.83|24852.74|24732.74|24852.74|24732.74|24849.52|24729.52|10
1636141250000|2021-11-05 19:40:50|24852.86|24732.86|24851.19|24731.19|24852.86|24732.86|24850.24|24730.24|10
1636141260000|2021-11-05 19:41:00|24851.61|24731.61|24850.47|24730.47|24851.89|24731.89|24850.47|24730.47|10
1636141270000|2021-11-05 19:41:10|24849.84|24729.84|24850.05|24730.05|24850.54|24730.54|24848.58|24728.58|10
1636141280000|2021-11-05 19:41:20|24850.2|24730.2|24851.71|24731.71|24851.71|24731.71|24850.14|24730.14|10
1636141290000|2021-11-05 19:41:30|24849.67|24729.67|24849.87|24729.87|24851.35|24731.35|24849.67|24729.67|9
1636141300000|2021-11-05 19:41:40|24850.3|24730.3|24848.23|24728.23|24850.91|24730.91|24847.88|24727.88|9
1636141310000|2021-11-05 19:41:50|24847.2|24727.2|24848.16|24728.16|24851.19|24731.19|24847.2|24727.2|10
1636141320000|2021-11-05 19:42:00|24847.48|24727.48|24844.99|24724.99|24848.06|24728.06|24844.99|24724.99|10
1636141330000|2021-11-05 19:42:10|24842.91|24722.91|24840.39|24720.39|24843.18|24723.18|24840.34|24720.34|10
1636141340000|2021-11-05 19:42:20|24839.85|24719.85|24838.01|24718.01|24839.85|24719.85|24837.32|24717.32|10
1636141350000|2021-11-05 19:42:30|24838.03|24718.03|24839.99|24719.99|24839.99|24719.99|24838.03|24718.03|10
1636141360000|2021-11-05 19:42:40|24839.83|24719.83|24839.59|24719.59|24840.01|24720.01|24838.56|24718.56|9
1636141370000|2021-11-05 19:42:50|24839.12|24719.12|24838.06|24718.06|24839.59|24719.59|24838.06|24718.06|10
1636141380000|2021-11-05 19:43:00|24837.8|24717.8|24836.77|24716.77|24838.33|24718.33|24836.77|24716.77|10
1636141390000|2021-11-05 19:43:10|24836.26|24716.26|24837.43|24717.43|24838.36|24718.36|24836.26|24716.26|10
1636141400000|2021-11-05 19:43:20|24837.57|24717.57|24839.2|24719.2|24839.2|24719.2|24837.57|24717.57|9
1636141410000|2021-11-05 19:43:30|24839.61|24719.61|24841.1|24721.1|24841.41|24721.41|24839.61|24719.61|8
1636141420000|2021-11-05 19:43:40|24841.05|24721.05|24843.13|24723.13|24843.47|24723.47|24840.84|24720.84|10
1636141430000|2021-11-05 19:43:50|24842.69|24722.69|24845.44|24725.44|24845.44|24725.44|24842.48|24722.48|10
1636141440000|2021-11-05 19:44:00|24844.24|24724.24|24844.45|24724.45|24848.06|24728.06|24843.94|24723.94|10
1636141450000|2021-11-05 19:44:10|24844.04|24724.04|24842.68|24722.68|24844.04|24724.04|24841.32|24721.32|10
1636141460000|2021-11-05 19:44:20|24843.23|24723.23|24842.47|24722.47|24843.44|24723.44|24842.16|24722.16|8
1636141470000|2021-11-05 19:44:30|24842.84|24722.84|24841.07|24721.07|24842.84|24722.84|24841.07|24721.07|10
1636141480000|2021-11-05 19:44:40|24841.22|24721.22|24842.29|24722.29|24842.52|24722.52|24840.49|24720.49|10
1636141490000|2021-11-05 19:44:50|24843.29|24723.29|24842.62|24722.62|24843.63|24723.63|24841.88|24721.88|10
1636141500000|2021-11-05 19:45:00|24842.65|24722.65|24842.73|24722.73|24843.31|24723.31|24842.65|24722.65|9
1636141510000|2021-11-05 19:45:10|24843.32|24723.32|24839.01|24719.01|24843.96|24723.96|24839.01|24719.01|9
1636141520000|2021-11-05 19:45:20|24838.39|24718.39|24838.11|24718.11|24838.39|24718.39|24837.53|24717.53|10
1636141530000|2021-11-05 19:45:30|24838.87|24718.87|24840.06|24720.06|24840.06|24720.06|24838.43|24718.43|8
1636141540000|2021-11-05 19:45:40|24839.69|24719.69|24838.77|24718.77|24839.69|24719.69|24838.23|24718.23|10
1636141550000|2021-11-05 19:45:50|24838.91|24718.91|24838.42|24718.42|24839.24|24719.24|24837.56|24717.56|10
1636141560000|2021-11-05 19:46:00|24838.56|24718.56|24838.27|24718.27|24838.89|24718.89|24837.95|24717.95|10
1636141570000|2021-11-05 19:46:10|24837.61|24717.61|24838.68|24718.68|24838.75|24718.75|24837.16|24717.16|10
1636141580000|2021-11-05 19:46:20|24838.85|24718.85|24834.91|24714.91|24838.85|24718.85|24834.91|24714.91|10
1636141590000|2021-11-05 19:46:30|24834.78|24714.78|24833.35|24713.35|24836.02|24716.02|24833.35|24713.35|10
1636141600000|2021-11-05 19:46:40|24834.58|24714.58|24836.91|24716.91|24836.91|24716.91|24834.41|24714.41|10
1636141610000|2021-11-05 19:46:50|24836.94|24716.94|24835.07|24715.07|24836.95|24716.95|24835.07|24715.07|9
1636141620000|2021-11-05 19:47:00|24835.82|24715.82|24834.22|24714.22|24835.82|24715.82|24834.22|24714.22|10
1636141630000|2021-11-05 19:47:10|24833.96|24713.96|24832.87|24712.87|24833.96|24713.96|24832.05|24712.05|10
1636141640000|2021-11-05 19:47:20|24832.58|24712.58|24832.8|24712.8|24832.8|24712.8|24831.39|24711.39|10
1636141650000|2021-11-05 19:47:30|24832.57|24712.57|24833.03|24713.03|24834.08|24714.08|24832.49|24712.49|10
1636141660000|2021-11-05 19:47:40|24833.24|24713.24|24831.8|24711.8|24833.24|24713.24|24831.24|24711.24|9
1636141670000|2021-11-05 19:47:50|24832.41|24712.41|24829.41|24709.41|24832.41|24712.41|24829.41|24709.41|10
1636141680000|2021-11-05 19:48:00|24828.71|24708.71|24826.84|24706.84|24829.01|24709.01|24826.84|24706.84|10
1636141690000|2021-11-05 19:48:10|24828.33|24708.33|24825.32|24705.32|24828.33|24708.33|24825.32|24705.32|10
1636141700000|2021-11-05 19:48:20|24824.54|24704.54|24823.15|24703.15|24825.43|24705.43|24823.06|24703.06|10
1636141710000|2021-11-05 19:48:30|24823.23|24703.23|24821.95|24701.95|24823.23|24703.23|24821.48|24701.48|10
1636141720000|2021-11-05 19:48:40|24821.62|24701.62|24814.72|24694.72|24822.3|24702.3|24814.69|24694.69|10
1636141730000|2021-11-05 19:48:50|24814.49|24694.49|24813.55|24693.55|24815.34|24695.34|24813.36|24693.36|10
1636141740000|2021-11-05 19:49:00|24813.62|24693.62|24816.98|24696.98|24816.98|24696.98|24813.31|24693.31|10
1636141750000|2021-11-05 19:49:10|24818.46|24698.46|24826.94|24706.94|24826.94|24706.94|24818.46|24698.46|10
1636141760000|2021-11-05 19:49:20|24827.13|24707.13|24824.44|24704.44|24827.13|24707.13|24823.53|24703.53|10
1636141770000|2021-11-05 19:49:30|24824.26|24704.26|24824.97|24704.97|24825.45|24705.45|24822.59|24702.59|10
1636141780000|2021-11-05 19:49:40|24824.82|24704.82|24825.43|24705.43|24825.58|24705.58|24823.63|24703.63|10
1636141790000|2021-11-05 19:49:50|24825.1|24705.1|24822.85|24702.85|24825.19|24705.19|24822.85|24702.85|8
1636141800000|2021-11-05 19:50:00|24824.16|24704.16|24825.26|24705.26|24825.26|24705.26|24822.71|24702.71|10
1636141810000|2021-11-05 19:50:10|24825.88|24705.88|24830.64|24710.64|24831.33|24711.33|24825.88|24705.88|10
1636141820000|2021-11-05 19:50:20|24829.11|24709.11|24840.45|24720.45|24840.45|24720.45|24829.11|24709.11|10
1636141830000|2021-11-05 19:50:30|24839.25|24719.25|24843.46|24723.46|24844.34|24724.34|24839.25|24719.25|10
1636141840000|2021-11-05 19:50:40|24843.31|24723.31|24845.98|24725.98|24845.98|24725.98|24841.72|24721.72|10
1636141850000|2021-11-05 19:50:50|24845.47|24725.47|24845.02|24725.02|24846.37|24726.37|24845.02|24725.02|10
1636141860000|2021-11-05 19:51:00|24844.62|24724.62|24841.95|24721.95|24844.67|24724.67|24841.43|24721.43|10
1636141870000|2021-11-05 19:51:10|24842.44|24722.44|24839.62|24719.62|24842.44|24722.44|24839.62|24719.62|10
1636141880000|2021-11-05 19:51:20|24838.98|24718.98|24837.62|24717.62|24838.98|24718.98|24834.02|24714.02|10
1636141890000|2021-11-05 19:51:30|24838.32|24718.32|24848.87|24728.87|24848.87|24728.87|24838.32|24718.32|9
1636141900000|2021-11-05 19:51:40|24850.38|24730.38|24858.05|24738.05|24858.05|24738.05|24850.38|24730.38|10
1636141910000|2021-11-05 19:51:50|24857.73|24737.73|24863.35|24743.35|24863.35|24743.35|24857.73|24737.73|10
1636141920000|2021-11-05 19:52:00|24863.1|24743.1|24859.9|24739.9|24863.13|24743.13|24859.9|24739.9|9
1636141930000|2021-11-05 19:52:10|24860.1|24740.1|24860.85|24740.85|24860.85|24740.85|24858.89|24738.89|10
1636141940000|2021-11-05 19:52:20|24860.73|24740.73|24860.05|24740.05|24860.73|24740.73|24859.73|24739.73|10
1636141950000|2021-11-05 19:52:30|24861.85|24741.85|24864.55|24744.55|24864.55|24744.55|24861.85|24741.85|10
1636141960000|2021-11-05 19:52:40|24864.56|24744.56|24872.36|24752.36|24872.36|24752.36|24864.56|24744.56|10
1636141970000|2021-11-05 19:52:50|24873.41|24753.41|24872.17|24752.17|24873.41|24753.41|24871.62|24751.62|10
1636141980000|2021-11-05 19:53:00|24871.04|24751.04|24879.17|24759.17|24880.2|24760.2|24871.04|24751.04|10
1636141990000|2021-11-05 19:53:10|24878.79|24758.79|24879.33|24759.33|24879.33|24759.33|24877.89|24757.89|10
1636142000000|2021-11-05 19:53:20|24879.47|24759.47|24879.57|24759.57|24880.4|24760.4|24879.09|24759.09|10
1636142010000|2021-11-05 19:53:30|24879.37|24759.37|24879.99|24759.99|24880.62|24760.62|24879.37|24759.37|9
1636142020000|2021-11-05 19:53:40|24879.98|24759.98|24883.33|24763.33|24883.33|24763.33|24879.8|24759.8|8
1636142030000|2021-11-05 19:53:50|24883.27|24763.27|24882.39|24762.39|24883.68|24763.68|24882.39|24762.39|10
1636142040000|2021-11-05 19:54:00|24882.22|24762.22|24881.66|24761.66|24882.22|24762.22|24881.23|24761.23|10
1636142050000|2021-11-05 19:54:10|24881.79|24761.79|24882.73|24762.73|24882.94|24762.94|24881.79|24761.79|10
1636142060000|2021-11-05 19:54:20|24882.86|24762.86|24882.72|24762.72|24882.86|24762.86|24882.49|24762.49|9
1636142070000|2021-11-05 19:54:30|24882.56|24762.56|24881.62|24761.62|24882.71|24762.71|24881.62|24761.62|9
1636142080000|2021-11-05 19:54:40|24882.5|24762.5|24884.82|24764.82|24884.82|24764.82|24882.32|24762.32|10
1636142090000|2021-11-05 19:54:50|24884.69|24764.69|24885.46|24765.46|24886.08|24766.08|24884.69|24764.69|8
1636142100000|2021-11-05 19:55:00|24886.06|24766.06|24886.23|24766.23|24886.23|24766.23|24885.51|24765.51|10
1636142110000|2021-11-05 19:55:10|24887.1|24767.1|24890.21|24770.21|24890.21|24770.21|24887.1|24767.1|10
1636142120000|2021-11-05 19:55:20|24890.51|24770.51|24891.55|24771.55|24891.55|24771.55|24890.24|24770.24|10
1636142130000|2021-11-05 19:55:30|24891.9|24771.9|24893.43|24773.43|24893.43|24773.43|24891.9|24771.9|8
1636142140000|2021-11-05 19:55:40|24893.25|24773.25|24894.56|24774.56|24894.56|24774.56|24893.07|24773.07|10
1636142150000|2021-11-05 19:55:50|24894.83|24774.83|24897.2|24777.2|24897.2|24777.2|24894.79|24774.79|10
1636142160000|2021-11-05 19:56:00|24897.24|24777.24|24901.85|24781.85|24901.85|24781.85|24897.24|24777.24|10
1636142170000|2021-11-05 19:56:10|24902.31|24782.31|24904.42|24784.42|24904.42|24784.42|24901.95|24781.95|10
1636142180000|2021-11-05 19:56:20|24904.44|24784.44|24906.08|24786.08|24906.14|24786.14|24904.44|24784.44|10
1636142190000|2021-11-05 19:56:30|24906.23|24786.23|24909.04|24789.04|24909.04|24789.04|24905.61|24785.61|10
1636142200000|2021-11-05 19:56:40|24908.68|24788.68|24909.31|24789.31|24909.75|24789.75|24908.68|24788.68|9
1636142210000|2021-11-05 19:56:50|24909.35|24789.35|24910.15|24790.15|24910.37|24790.37|24908.69|24788.69|9
1636142220000|2021-11-05 19:57:00|24910.55|24790.55|24913.36|24793.36|24915.65|24795.65|24909.68|24789.68|10
1636142230000|2021-11-05 19:57:10|24912.92|24792.92|24913.7|24793.7|24913.7|24793.7|24910.44|24790.44|10
1636142240000|2021-11-05 19:57:20|24913.34|24793.34|24917.33|24797.33|24917.44|24797.44|24913.34|24793.34|10
1636142250000|2021-11-05 19:57:30|24917.42|24797.42|24919.86|24799.86|24919.86|24799.86|24917.42|24797.42|8
1636142260000|2021-11-05 19:57:40|24920.35|24800.35|24920.45|24800.45|24920.9|24800.9|24920.25|24800.25|8
1636142270000|2021-11-05 19:57:50|24921.7|24801.7|24927.17|24807.17|24927.17|24807.17|24921.64|24801.64|9
1636142280000|2021-11-05 19:58:00|24926.96|24806.96|24927.53|24807.53|24927.58|24807.58|24926.75|24806.75|9
1636142290000|2021-11-05 19:58:10|24926.96|24806.96|24926.25|24806.25|24927.74|24807.74|24926.25|24806.25|7
1636142300000|2021-11-05 19:58:20|24927.13|24807.13|24928.95|24808.95|24928.95|24808.95|24927.13|24807.13|10
1636142310000|2021-11-05 19:58:30|24929.68|24809.68|24928.46|24808.46|24929.98|24809.98|24928.36|24808.36|10
1636142320000|2021-11-05 19:58:40|24929.02|24809.02|24930.31|24810.31|24931.59|24811.59|24929.02|24809.02|10
1636142330000|2021-11-05 19:58:50|24930.48|24810.48|24926.37|24806.37|24930.48|24810.48|24926.37|24806.37|10
1636142340000|2021-11-05 19:59:00|24926.35|24806.35|24925.29|24805.29|24927.34|24807.34|24925.29|24805.29|9
1636142350000|2021-11-05 19:59:10|24925.68|24805.68|24927.58|24807.58|24927.58|24807.58|24925.23|24805.23|10
1636142360000|2021-11-05 19:59:20|24927.56|24807.56|24932.18|24812.18|24932.29|24812.29|24927.56|24807.56|10
1636142370000|2021-11-05 19:59:30|24932.48|24812.48|24933.9|24813.9|24934.48|24814.48|24932.48|24812.48|10
1636142380000|2021-11-05 19:59:40|24934.12|24814.12|24932.78|24812.78|24934.34|24814.34|24932.78|24812.78|9
1636142390000|2021-11-05 19:59:50|24931.64|24811.64|24930.76|24810.76|24931.64|24811.64|24929.3|24809.3|9
1636142400000|2021-11-05 20:00:00|24931.44|24811.44|24928.33|24808.33|24931.54|24811.54|24928.33|24808.33|10
1636142410000|2021-11-05 20:00:10|24927.72|24807.72|24927.58|24807.58|24929.68|24809.68|24927.41|24807.41|9
1636142420000|2021-11-05 20:00:20|24928.09|24808.09|24927.79|24807.79|24928.09|24808.09|24926.98|24806.98|9
1636142430000|2021-11-05 20:00:30|24927.71|24807.71|24926.28|24806.28|24927.71|24807.71|24926.2|24806.2|10
1636142440000|2021-11-05 20:00:40|24925.46|24805.46|24922.53|24802.53|24925.46|24805.46|24922.53|24802.53|9
1636142450000|2021-11-05 20:00:50|24921.95|24801.95|24911.55|24791.55|24921.95|24801.95|24911.55|24791.55|10
1636142460000|2021-11-05 20:01:00|24911.25|24791.25|24892.25|24772.25|24911.25|24791.25|24892.25|24772.25|10
1636142470000|2021-11-05 20:01:10|24892.12|24772.12|24877.82|24757.82|24892.12|24772.12|24875.28|24755.28|10
1636142480000|2021-11-05 20:01:20|24878.75|24758.75|24876.02|24756.02|24878.89|24758.89|24876.02|24756.02|10
1636142490000|2021-11-05 20:01:30|24876.45|24756.45|24867.54|24747.54|24876.45|24756.45|24867.54|24747.54|10
1636142500000|2021-11-05 20:01:40|24866.88|24746.88|24867.54|24747.54|24867.54|24747.54|24866.23|24746.23|10
1636142510000|2021-11-05 20:01:50|24867.94|24747.94|24870.61|24750.61|24870.61|24750.61|24867.33|24747.33|10
1636142520000|2021-11-05 20:02:00|24870.43|24750.43|24874.97|24754.97|24874.97|24754.97|24869.17|24749.17|10
1636142530000|2021-11-05 20:02:10|24875.22|24755.22|24877.83|24757.83|24878.27|24758.27|24875.22|24755.22|10
1636142540000|2021-11-05 20:02:20|24877.63|24757.63|24875.07|24755.07|24877.63|24757.63|24875.07|24755.07|10
1636142550000|2021-11-05 20:02:30|24875.29|24755.29|24873.21|24753.21|24875.3|24755.3|24873.21|24753.21|10
1636142560000|2021-11-05 20:02:40|24874.11|24754.11|24871.96|24751.96|24874.11|24754.11|24871.89|24751.89|10
1636142570000|2021-11-05 20:02:50|24871.22|24751.22|24869.54|24749.54|24871.22|24751.22|24869.49|24749.49|9
1636142580000|2021-11-05 20:03:00|24869.29|24749.29|24865.55|24745.55|24869.38|24749.38|24865.13|24745.13|10
1636142590000|2021-11-05 20:03:10|24865.46|24745.46|24864.94|24744.94|24865.51|24745.51|24863.49|24743.49|10
1636142600000|2021-11-05 20:03:20|24864.75|24744.75|24863.58|24743.58|24865.56|24745.56|24863.58|24743.58|10
1636142610000|2021-11-05 20:03:30|24864.05|24744.05|24861.34|24741.34|24864.05|24744.05|24861.34|24741.34|10
1636142620000|2021-11-05 20:03:40|24861.94|24741.94|24858.29|24738.29|24862.39|24742.39|24858.29|24738.29|10
1636142630000|2021-11-05 20:03:50|24857.08|24737.08|24849.78|24729.78|24857.08|24737.08|24849.78|24729.78|9
1636142640000|2021-11-05 20:04:00|24850.06|24730.06|24848.63|24728.63|24850.78|24730.78|24848.63|24728.63|10
1636142650000|2021-11-05 20:04:10|24848.57|24728.57|24847.83|24727.83|24849.38|24729.38|24847.09|24727.09|10
1636142660000|2021-11-05 20:04:20|24848.83|24728.83|24849.07|24729.07|24851.38|24731.38|24848.83|24728.83|10
1636142670000|2021-11-05 20:04:30|24850.3|24730.3|24849.22|24729.22|24851.88|24731.88|24849.22|24729.22|10
1636142680000|2021-11-05 20:04:40|24850.66|24730.66|24843.53|24723.53|24850.68|24730.68|24843.53|24723.53|10
1636142690000|2021-11-05 20:04:50|24843.23|24723.23|24841.28|24721.28|24844.37|24724.37|24841.28|24721.28|10
1636142700000|2021-11-05 20:05:00|24841.07|24721.07|24844.6|24724.6|24844.6|24724.6|24840.83|24720.83|10
1636142710000|2021-11-05 20:05:10|24845.84|24725.84|24858.59|24738.59|24858.59|24738.59|24845.62|24725.62|10
1636142720000|2021-11-05 20:05:20|24859.37|24739.37|24867.87|24747.87|24868.43|24748.43|24859.37|24739.37|10
1636142730000|2021-11-05 20:05:30|24868.11|24748.11|24868.28|24748.28|24868.97|24748.97|24867.57|24747.57|10
1636142740000|2021-11-05 20:05:40|24868.46|24748.46|24870.19|24750.19|24873.08|24753.08|24868.46|24748.46|10
1636142750000|2021-11-05 20:05:50|24870.12|24750.12|24862.89|24742.89|24870.12|24750.12|24862.89|24742.89|10
1636142760000|2021-11-05 20:06:00|24862.71|24742.71|24857.56|24737.56|24862.71|24742.71|24857.56|24737.56|9
1636142770000|2021-11-05 20:06:10|24856.77|24736.77|24851.15|24731.15|24856.77|24736.77|24851.15|24731.15|9
1636142780000|2021-11-05 20:06:20|24850.97|24730.97|24851.1|24731.1|24851.79|24731.79|24850.75|24730.75|10
1636142790000|2021-11-05 20:06:30|24850.87|24730.87|24851.06|24731.06|24851.17|24731.17|24849.88|24729.88|8
1636142800000|2021-11-05 20:06:40|24851.25|24731.25|24855.66|24735.66|24856.02|24736.02|24851.25|24731.25|10
1636142810000|2021-11-05 20:06:50|24856.24|24736.24|24864.46|24744.46|24864.56|24744.56|24856.24|24736.24|9
1636142820000|2021-11-05 20:07:00|24864.33|24744.33|24863.42|24743.42|24864.68|24744.68|24862.9|24742.9|10
1636142830000|2021-11-05 20:07:10|24862.08|24742.08|24855.8|24735.8|24862.08|24742.08|24855.8|24735.8|10
1636142840000|2021-11-05 20:07:20|24855.69|24735.69|24851.79|24731.79|24855.69|24735.69|24851.79|24731.79|9
1636142850000|2021-11-05 20:07:30|24851.42|24731.42|24848.17|24728.17|24851.42|24731.42|24848.17|24728.17|10
1636142860000|2021-11-05 20:07:40|24847.79|24727.79|24847.81|24727.81|24848.09|24728.09|24847.19|24727.19|10
1636142870000|2021-11-05 20:07:50|24848.03|24728.03|24844.82|24724.82|24848.04|24728.04|24844.15|24724.15|9
1636142880000|2021-11-05 20:08:00|24843.57|24723.57|24845.09|24725.09|24845.3|24725.3|24843.57|24723.57|10
1636142890000|2021-11-05 20:08:10|24844.99|24724.99|24847.73|24727.73|24847.73|24727.73|24844.99|24724.99|10
1636142900000|2021-11-05 20:08:20|24848.09|24728.09|24848|24728|24848.47|24728.47|24847.53|24727.53|10
1636142910000|2021-11-05 20:08:30|24847.95|24727.95|24849.55|24729.55|24849.73|24729.73|24847.71|24727.71|10
1636142920000|2021-11-05 20:08:40|24850.08|24730.08|24849.88|24729.88|24851.69|24731.69|24849.39|24729.39|10
1636142930000|2021-11-05 20:08:50|24849.82|24729.82|24846.72|24726.72|24849.83|24729.83|24846.72|24726.72|10
1636142940000|2021-11-05 20:09:00|24845.56|24725.56|24845.92|24725.92|24845.92|24725.92|24845.5|24725.5|10
1636142950000|2021-11-05 20:09:10|24845.74|24725.74|24845.79|24725.79|24846.02|24726.02|24844.79|24724.79|10
1636142960000|2021-11-05 20:09:20|24846.34|24726.34|24848.68|24728.68|24848.68|24728.68|24846.3|24726.3|10
1636142970000|2021-11-05 20:09:30|24848.75|24728.75|24853.28|24733.28|24853.47|24733.47|24848.75|24728.75|10
1636142980000|2021-11-05 20:09:40|24853.73|24733.73|24858.36|24738.36|24858.36|24738.36|24853.73|24733.73|10
1636142990000|2021-11-05 20:09:50|24859.02|24739.02|24861.01|24741.01|24861.34|24741.34|24858.88|24738.88|7
1636143000000|2021-11-05 20:10:00|24861.31|24741.31|24861.7|24741.7|24861.9|24741.9|24860.73|24740.73|10
1636143010000|2021-11-05 20:10:10|24861.88|24741.88|24862.64|24742.64|24862.79|24742.79|24861.71|24741.71|10
1636143020000|2021-11-05 20:10:20|24863.3|24743.3|24863.89|24743.89|24863.89|24743.89|24862.75|24742.75|10
1636143030000|2021-11-05 20:10:30|24863.96|24743.96|24863.49|24743.49|24863.96|24743.96|24861.26|24741.26|10
1636143040000|2021-11-05 20:10:40|24862.67|24742.67|24862.26|24742.26|24862.67|24742.67|24862|24742|10
1636143050000|2021-11-05 20:10:50|24862.38|24742.38|24867.27|24747.27|24867.73|24747.73|24862.38|24742.38|9
1636143060000|2021-11-05 20:11:00|24867.19|24747.19|24866.76|24746.76|24867.3|24747.3|24866.26|24746.26|9
1636143070000|2021-11-05 20:11:10|24866.65|24746.65|24865.88|24745.88|24866.93|24746.93|24865.88|24745.88|10
1636143080000|2021-11-05 20:11:20|24866.31|24746.31|24864.64|24744.64|24866.4|24746.4|24864.64|24744.64|9
1636143090000|2021-11-05 20:11:30|24865.53|24745.53|24863.52|24743.52|24865.53|24745.53|24863.52|24743.52|8
1636143100000|2021-11-05 20:11:40|24863.99|24743.99|24863.05|24743.05|24863.99|24743.99|24862.71|24742.71|9
1636143110000|2021-11-05 20:11:50|24863.06|24743.06|24859.71|24739.71|24863.29|24743.29|24859.51|24739.51|10
1636143120000|2021-11-05 20:12:00|24859.29|24739.29|24859.02|24739.02|24860.74|24740.74|24858.84|24738.84|9
1636143130000|2021-11-05 20:12:10|24859.38|24739.38|24857.06|24737.06|24859.38|24739.38|24857.06|24737.06|10
1636143140000|2021-11-05 20:12:20|24856.31|24736.31|24854.1|24734.1|24856.31|24736.31|24853.9|24733.9|9
1636143150000|2021-11-05 20:12:30|24853.89|24733.89|24855.89|24735.89|24855.98|24735.98|24853.89|24733.89|10
1636143160000|2021-11-05 20:12:40|24855.93|24735.93|24856.32|24736.32|24857.2|24737.2|24855.93|24735.93|9
1636143170000|2021-11-05 20:12:50|24856.12|24736.12|24852.45|24732.45|24856.77|24736.77|24852.45|24732.45|10
1636143180000|2021-11-05 20:13:00|24852.07|24732.07|24853.88|24733.88|24854.22|24734.22|24851.88|24731.88|10
1636143190000|2021-11-05 20:13:10|24854.97|24734.97|24853.54|24733.54|24854.97|24734.97|24853.22|24733.22|9
1636143200000|2021-11-05 20:13:20|24853.86|24733.86|24853.39|24733.39|24854.38|24734.38|24853.39|24733.39|10
1636143210000|2021-11-05 20:13:30|24853.58|24733.58|24851.27|24731.27|24853.58|24733.58|24851.13|24731.13|9
1636143220000|2021-11-05 20:13:40|24851.23|24731.23|24850.28|24730.28|24851.53|24731.53|24849.5|24729.5|10
1636143230000|2021-11-05 20:13:50|24850.24|24730.24|24848.41|24728.41|24850.24|24730.24|24848.41|24728.41|10
1636143240000|2021-11-05 20:14:00|24847.6|24727.6|24847.31|24727.31|24848.77|24728.77|24847.22|24727.22|9
1636143250000|2021-11-05 20:14:10|24847.06|24727.06|24844.73|24724.73|24847.22|24727.22|24844.73|24724.73|10
1636143260000|2021-11-05 20:14:20|24844.86|24724.86|24843.73|24723.73|24846.13|24726.13|24843.73|24723.73|10
1636143270000|2021-11-05 20:14:30|24843.44|24723.44|24842.16|24722.16|24844.45|24724.45|24842.16|24722.16|9
1636143280000|2021-11-05 20:14:40|24842.03|24722.03|24840.99|24720.99|24842.03|24722.03|24840.45|24720.45|9
1636143290000|2021-11-05 20:14:50|24841.07|24721.07|24841.31|24721.31|24842.24|24722.24|24841.07|24721.07|10
1636143300000|2021-11-05 20:15:00|24841.66|24721.66|24840.19|24720.19|24841.66|24721.66|24840.15|24720.15|9
1636143310000|2021-11-05 20:15:10|24840.17|24720.17|24839.94|24719.94|24840.28|24720.28|24837.9|24717.9|10
1636143320000|2021-11-05 20:15:20|24840.3|24720.3|24842.08|24722.08|24842.99|24722.99|24840.3|24720.3|10
1636143330000|2021-11-05 20:15:30|24842.09|24722.09|24841.17|24721.17|24842.33|24722.33|24841.17|24721.17|10
1636143340000|2021-11-05 20:15:40|24841.01|24721.01|24843.62|24723.62|24843.62|24723.62|24840.63|24720.63|8
1636143350000|2021-11-05 20:15:50|24843.58|24723.58|24844.47|24724.47|24844.72|24724.72|24843.1|24723.1|10
1636143360000|2021-11-05 20:16:00|24844.45|24724.45|24844.41|24724.41|24845.13|24725.13|24844.41|24724.41|9
1636143370000|2021-11-05 20:16:10|24845.02|24725.02|24842.54|24722.54|24845.02|24725.02|24842.54|24722.54|9
1636143380000|2021-11-05 20:16:20|24842.06|24722.06|24841.99|24721.99|24842.15|24722.15|24841.05|24721.05|10
1636143390000|2021-11-05 20:16:30|24841.69|24721.69|24837.74|24717.74|24842.09|24722.09|24837.74|24717.74|9
1636143400000|2021-11-05 20:16:40|24837.69|24717.69|24830.01|24710.01|24837.69|24717.69|24830.01|24710.01|10
1636143410000|2021-11-05 20:16:50|24830.79|24710.79|24828.43|24708.43|24830.79|24710.79|24828.43|24708.43|10
1636143420000|2021-11-05 20:17:00|24829.2|24709.2|24828.35|24708.35|24829.2|24709.2|24827.42|24707.42|10
1636143430000|2021-11-05 20:17:10|24828.33|24708.33|24824.5|24704.5|24828.33|24708.33|24824.5|24704.5|10
1636143440000|2021-11-05 20:17:20|24823.99|24703.99|24819.01|24699.01|24823.99|24703.99|24819.01|24699.01|10
1636143450000|2021-11-05 20:17:30|24819.24|24699.24|24819.2|24699.2|24820.12|24700.12|24819.2|24699.2|10
1636143460000|2021-11-05 20:17:40|24819|24699|24816.57|24696.57|24819|24699|24816.57|24696.57|10
1636143470000|2021-11-05 20:17:50|24816.41|24696.41|24811.52|24691.52|24816.47|24696.47|24811.52|24691.52|9
1636143480000|2021-11-05 20:18:00|24810.69|24690.69|24810.27|24690.27|24811.06|24691.06|24808.68|24688.68|9
1636143490000|2021-11-05 20:18:10|24810.94|24690.94|24809.16|24689.16|24811.31|24691.31|24808.14|24688.14|10
1636143500000|2021-11-05 20:18:20|24808.09|24688.09|24806.46|24686.46|24808.24|24688.24|24806.46|24686.46|10
1636143510000|2021-11-05 20:18:30|24806.44|24686.44|24804.5|24684.5|24806.44|24686.44|24804.5|24684.5|10
1636143520000|2021-11-05 20:18:40|24804.48|24684.48|24803.39|24683.39|24804.65|24684.65|24802.3|24682.3|10
1636143530000|2021-11-05 20:18:50|24803.52|24683.52|24801.27|24681.27|24803.63|24683.63|24800.22|24680.22|10
1636143540000|2021-11-05 20:19:00|24800.95|24680.95|24800.19|24680.19|24800.95|24680.95|24799.07|24679.07|10
1636143550000|2021-11-05 20:19:10|24800.35|24680.35|24799.76|24679.76|24800.48|24680.48|24799.48|24679.48|9
1636143560000|2021-11-05 20:19:20|24799.35|24679.35|24800.01|24680.01|24800.3|24680.3|24799.14|24679.14|9
1636143570000|2021-11-05 20:19:30|24801.59|24681.59|24801.61|24681.61|24801.61|24681.61|24799.31|24679.31|9
1636143580000|2021-11-05 20:19:40|24801.48|24681.48|24799.47|24679.47|24802.16|24682.16|24799.47|24679.47|10
1636143590000|2021-11-05 20:19:50|24800.54|24680.54|24798.1|24678.1|24800.8|24680.8|24798.1|24678.1|10
1636143600000|2021-11-05 20:20:00|24798.99|24678.99|24800.31|24680.31|24800.36|24680.36|24798.81|24678.81|10
1636143610000|2021-11-05 20:20:10|24800.13|24680.13|24798.91|24678.91|24800.13|24680.13|24798.91|24678.91|10
1636143620000|2021-11-05 20:20:20|24793.48|24673.48|24794.35|24674.35|24794.82|24674.82|24793.48|24673.48|10
1636143630000|2021-11-05 20:20:30|24794.51|24674.51|24798.14|24678.14|24798.14|24678.14|24794.51|24674.51|9
1636143640000|2021-11-05 20:20:40|24799.35|24679.35|24802.19|24682.19|24802.19|24682.19|24799.35|24679.35|10
1636143650000|2021-11-05 20:20:50|24801.84|24681.84|24802.56|24682.56|24802.74|24682.74|24801.65|24681.65|10
1636143660000|2021-11-05 20:21:00|24802.48|24682.48|24801.17|24681.17|24802.48|24682.48|24801.17|24681.17|10
1636143670000|2021-11-05 20:21:10|24800.74|24680.74|24799.39|24679.39|24800.74|24680.74|24799.11|24679.11|8
1636143680000|2021-11-05 20:21:20|24799.11|24679.11|24799.24|24679.24|24799.24|24679.24|24798.42|24678.42|8
1636143690000|2021-11-05 20:21:30|24799.61|24679.61|24796.41|24676.41|24799.61|24679.61|24795.38|24675.38|10
1636143700000|2021-11-05 20:21:40|24796.81|24676.81|24800.41|24680.41|24800.51|24680.51|24796.81|24676.81|10
1636143710000|2021-11-05 20:21:50|24800.21|24680.21|24799.12|24679.12|24800.21|24680.21|24796.96|24676.96|10
1636143720000|2021-11-05 20:22:00|24799.46|24679.46|24798.45|24678.45|24800.51|24680.51|24798.45|24678.45|10
1636143730000|2021-11-05 20:22:10|24798.13|24678.13|24800.92|24680.92|24800.92|24680.92|24797.33|24677.33|10
1636143740000|2021-11-05 20:22:20|24801.12|24681.12|24802.74|24682.74|24803.34|24683.34|24800.84|24680.84|10
1636143750000|2021-11-05 20:22:30|24802.8|24682.8|24805.18|24685.18|24805.18|24685.18|24801.26|24681.26|10
1636143760000|2021-11-05 20:22:40|24805.9|24685.9|24811.93|24691.93|24812.01|24692.01|24805.9|24685.9|10
1636143770000|2021-11-05 20:22:50|24812.2|24692.2|24812.92|24692.92|24813.27|24693.27|24811|24691|10
1636143780000|2021-11-05 20:23:00|24812.44|24692.44|24810.95|24690.95|24812.54|24692.54|24810.72|24690.72|10
1636143790000|2021-11-05 20:23:10|24810.4|24690.4|24809.88|24689.88|24810.92|24690.92|24809.88|24689.88|10
1636143800000|2021-11-05 20:23:20|24809.68|24689.68|24810.2|24690.2|24811.59|24691.59|24808.14|24688.14|10
1636143810000|2021-11-05 20:23:30|24810.38|24690.38|24810.44|24690.44|24811.63|24691.63|24808.62|24688.62|10
1636143820000|2021-11-05 20:23:40|24810.29|24690.29|24808.85|24688.85|24810.29|24690.29|24808.27|24688.27|10
1636143830000|2021-11-05 20:23:50|24808.24|24688.24|24810.17|24690.17|24810.17|24690.17|24808.24|24688.24|10
1636143840000|2021-11-05 20:24:00|24810.22|24690.22|24812.37|24692.37|24812.37|24692.37|24810.22|24690.22|9
1636143850000|2021-11-05 20:24:10|24812.98|24692.98|24817.86|24697.86|24818.36|24698.36|24812.98|24692.98|10
1636143860000|2021-11-05 20:24:20|24817.63|24697.63|24814.78|24694.78|24817.63|24697.63|24814.78|24694.78|4
1636185920000|2021-11-06 08:05:20|24743.66|24623.66|24743.66|24623.66|24743.66|24623.66|24743.66|24623.66|1
1636210110000|2021-11-06 14:48:30|24595.88|24475.88|24596|24476|24596.77|24476.77|24595.86|24475.86|8
1636210120000|2021-11-06 14:48:40|24596.68|24476.68|24603.74|24483.74|24603.74|24483.74|24595.6|24475.6|10
1636210130000|2021-11-06 14:48:50|24605.1|24485.1|24607.81|24487.81|24608.39|24488.39|24605.1|24485.1|10
1636210140000|2021-11-06 14:49:00|24609.63|24489.63|24611.17|24491.17|24611.21|24491.21|24609.25|24489.25|10
1636210150000|2021-11-06 14:49:10|24611.49|24491.49|24615.11|24495.11|24615.11|24495.11|24611.17|24491.17|10
1636210160000|2021-11-06 14:49:20|24615.91|24495.91|24616.88|24496.88|24616.88|24496.88|24615.13|24495.13|10
1636210170000|2021-11-06 14:49:30|24617.09|24497.09|24619.03|24499.03|24620.13|24500.13|24616.54|24496.54|10
1636210180000|2021-11-06 14:49:40|24618.87|24498.87|24621.13|24501.13|24621.19|24501.19|24618.87|24498.87|9
1636210190000|2021-11-06 14:49:50|24621.2|24501.2|24624.32|24504.32|24624.32|24504.32|24621.2|24501.2|9
1636210200000|2021-11-06 14:50:00|24624.13|24504.13|24623.35|24503.35|24624.79|24504.79|24623.35|24503.35|10
1636210210000|2021-11-06 14:50:10|24623.37|24503.37|24626.63|24506.63|24626.63|24506.63|24623.37|24503.37|9
1636210220000|2021-11-06 14:50:20|24628.43|24508.43|24633.75|24513.75|24634.28|24514.28|24628.43|24508.43|10
1636210230000|2021-11-06 14:50:30|24634.02|24514.02|24633.26|24513.26|24634.12|24514.12|24633.03|24513.03|10
1636210240000|2021-11-06 14:50:40|24633.3|24513.3|24632.39|24512.39|24633.63|24513.63|24631.82|24511.82|10
1636210250000|2021-11-06 14:50:50|24632.64|24512.64|24631.94|24511.94|24632.64|24512.64|24631.19|24511.19|9
1636210260000|2021-11-06 14:51:00|24632.34|24512.34|24628.77|24508.77|24632.34|24512.34|24628.77|24508.77|10
1636210270000|2021-11-06 14:51:10|24627.69|24507.69|24627.36|24507.36|24628.76|24508.76|24627.36|24507.36|10
1636210280000|2021-11-06 14:51:20|24627.4|24507.4|24627.59|24507.59|24627.68|24507.68|24626.74|24506.74|10
1636210290000|2021-11-06 14:51:30|24625.99|24505.99|24622.5|24502.5|24625.99|24505.99|24621.46|24501.46|9
1636210300000|2021-11-06 14:51:40|24621.77|24501.77|24619.03|24499.03|24621.95|24501.95|24619.03|24499.03|10
1636210310000|2021-11-06 14:51:50|24618.8|24498.8|24617.59|24497.59|24619.95|24499.95|24617.59|24497.59|10
1636210320000|2021-11-06 14:52:00|24617.4|24497.4|24614.6|24494.6|24617.4|24497.4|24614.6|24494.6|10
1636210330000|2021-11-06 14:52:10|24614.66|24494.66|24614.31|24494.31|24614.98|24494.98|24614.26|24494.26|10
1636210340000|2021-11-06 14:52:20|24613.9|24493.9|24618.92|24498.92|24627.51|24507.51|24613.9|24493.9|10
1636210350000|2021-11-06 14:52:30|24618.75|24498.75|24617.11|24497.11|24619.13|24499.13|24617.11|24497.11|10
1636210360000|2021-11-06 14:52:40|24617.82|24497.82|24617.55|24497.55|24618.78|24498.78|24617.46|24497.46|10
1636210370000|2021-11-06 14:52:50|24617.73|24497.73|24619.03|24499.03|24619.51|24499.51|24617.73|24497.73|9
1636210380000|2021-11-06 14:53:00|24619.33|24499.33|24620.49|24500.49|24620.49|24500.49|24618.77|24498.77|9
1636210390000|2021-11-06 14:53:10|24620.5|24500.5|24620.81|24500.81|24621.01|24501.01|24620.02|24500.02|10
1636210400000|2021-11-06 14:53:20|24621.3|24501.3|24621.21|24501.21|24621.51|24501.51|24620.88|24500.88|10
1636210410000|2021-11-06 14:53:30|24620.02|24500.02|24618.32|24498.32|24620.02|24500.02|24617.71|24497.71|10
1636210420000|2021-11-06 14:53:40|24617.86|24497.86|24615.96|24495.96|24618.22|24498.22|24615.52|24495.52|10
1636210430000|2021-11-06 14:53:50|24615.65|24495.65|24616.21|24496.21|24616.9|24496.9|24615.65|24495.65|10
1636210440000|2021-11-06 14:54:00|24615.96|24495.96|24617.26|24497.26|24617.5|24497.5|24615.96|24495.96|10
1636210450000|2021-11-06 14:54:10|24618.24|24498.24|24615.09|24495.09|24618.47|24498.47|24615.09|24495.09|10
1636210460000|2021-11-06 14:54:20|24615.01|24495.01|24615.23|24495.23|24616.5|24496.5|24614.55|24494.55|10
1636210470000|2021-11-06 14:54:30|24616.46|24496.46|24616.89|24496.89|24616.93|24496.93|24615.25|24495.25|10
1636210480000|2021-11-06 14:54:40|24616.98|24496.98|24612.75|24492.75|24616.98|24496.98|24612.75|24492.75|9
1636210490000|2021-11-06 14:54:50|24613|24493|24612.47|24492.47|24614.1|24494.1|24612.47|24492.47|10
1636210500000|2021-11-06 14:55:00|24612.95|24492.95|24615.44|24495.44|24615.44|24495.44|24612.77|24492.77|10
1636210510000|2021-11-06 14:55:10|24615.36|24495.36|24613.57|24493.57|24616.04|24496.04|24613.32|24493.32|10
1636210520000|2021-11-06 14:55:20|24613.61|24493.61|24613.59|24493.59|24613.65|24493.65|24613.34|24493.34|9
1636210530000|2021-11-06 14:55:30|24613.87|24493.87|24613.15|24493.15|24615.46|24495.46|24613.15|24493.15|10
1636210540000|2021-11-06 14:55:40|24612.86|24492.86|24610.37|24490.37|24613.16|24493.16|24610.37|24490.37|9
1636210550000|2021-11-06 14:55:50|24609.95|24489.95|24607.51|24487.51|24609.95|24489.95|24607.51|24487.51|9
1636210560000|2021-11-06 14:56:00|24607.4|24487.4|24607|24487|24607.67|24487.67|24607|24487|10
1636210570000|2021-11-06 14:56:10|24605.44|24485.44|24604.89|24484.89|24605.72|24485.72|24604.41|24484.41|10
1636210580000|2021-11-06 14:56:20|24604.64|24484.64|24601.75|24481.75|24604.64|24484.64|24601.74|24481.74|10
1636210590000|2021-11-06 14:56:30|24601.8|24481.8|24603.18|24483.18|24603.18|24483.18|24601.7|24481.7|9
1636210600000|2021-11-06 14:56:40|24602.17|24482.17|24602.32|24482.32|24603.13|24483.13|24602.02|24482.02|10
1636210610000|2021-11-06 14:56:50|24602.41|24482.41|24599.77|24479.77|24602.41|24482.41|24599.77|24479.77|9
1636210620000|2021-11-06 14:57:00|24599.37|24479.37|24593.44|24473.44|24599.37|24479.37|24593.44|24473.44|10
1636210630000|2021-11-06 14:57:10|24593.16|24473.16|24589.95|24469.95|24593.39|24473.39|24589.6|24469.6|10
1636210640000|2021-11-06 14:57:20|24590.16|24470.16|24592.37|24472.37|24592.56|24472.56|24590.13|24470.13|10
1636210650000|2021-11-06 14:57:30|24592.88|24472.88|24593.75|24473.75|24593.75|24473.75|24592.3|24472.3|10
1636210660000|2021-11-06 14:57:40|24593.55|24473.55|24594.61|24474.61|24594.77|24474.77|24593.35|24473.35|9
1636210670000|2021-11-06 14:57:50|24595.01|24475.01|24592.84|24472.84|24595.01|24475.01|24592.72|24472.72|9
1636210680000|2021-11-06 14:58:00|24592.93|24472.93|24594.96|24474.96|24595.09|24475.09|24592.93|24472.93|10
1636210690000|2021-11-06 14:58:10|24595.26|24475.26|24593.98|24473.98|24595.53|24475.53|24593.98|24473.98|10
1636210700000|2021-11-06 14:58:20|24593.6|24473.6|24592.18|24472.18|24593.75|24473.75|24592.18|24472.18|9
1636210710000|2021-11-06 14:58:30|24591.44|24471.44|24590.77|24470.77|24591.44|24471.44|24590.73|24470.73|10
1636210720000|2021-11-06 14:58:40|24591.01|24471.01|24596.06|24476.06|24596.06|24476.06|24591.01|24471.01|10
1636210730000|2021-11-06 14:58:50|24597.17|24477.17|24598.15|24478.15|24598.17|24478.17|24596.8|24476.8|10
1636210740000|2021-11-06 14:59:00|24598.27|24478.27|24597.78|24477.78|24598.27|24478.27|24596.95|24476.95|9
1636210750000|2021-11-06 14:59:10|24597.49|24477.49|24599.49|24479.49|24600.44|24480.44|24597.49|24477.49|10
1636210760000|2021-11-06 14:59:20|24599.18|24479.18|24602.92|24482.92|24602.92|24482.92|24599.18|24479.18|10
1636210770000|2021-11-06 14:59:30|24602.68|24482.68|24600.49|24480.49|24602.68|24482.68|24600.49|24480.49|10
1636210780000|2021-11-06 14:59:40|24600.07|24480.07|24600.83|24480.83|24601.19|24481.19|24599.77|24479.77|10
1636210790000|2021-11-06 14:59:50|24599.25|24479.25|24598.04|24478.04|24599.39|24479.39|24598.04|24478.04|9
1636210800000|2021-11-06 15:00:00|24596.94|24476.94|24596.79|24476.79|24597.82|24477.82|24596.21|24476.21|10
1636210810000|2021-11-06 15:00:10|24596.59|24476.59|24595.75|24475.75|24596.69|24476.69|24595.28|24475.28|9
1636210820000|2021-11-06 15:00:20|24595.31|24475.31|24595.31|24475.31|24595.78|24475.78|24594.52|24474.52|10
1636210830000|2021-11-06 15:00:30|24596.25|24476.25|24595.75|24475.75|24596.4|24476.4|24595.44|24475.44|10
1636210840000|2021-11-06 15:00:40|24595.69|24475.69|24594.41|24474.41|24596.99|24476.99|24594.11|24474.11|10
1636210850000|2021-11-06 15:00:50|24594.25|24474.25|24592.2|24472.2|24594.63|24474.63|24592.2|24472.2|10
1636210860000|2021-11-06 15:01:00|24592.22|24472.22|24593.01|24473.01|24593.74|24473.74|24592.22|24472.22|10
1636210870000|2021-11-06 15:01:10|24592.24|24472.24|24594.92|24474.92|24594.93|24474.93|24592.24|24472.24|10
1636210880000|2021-11-06 15:01:20|24594.61|24474.61|24593.98|24473.98|24594.89|24474.89|24593.98|24473.98|10
1636210890000|2021-11-06 15:01:30|24594.43|24474.43|24593.64|24473.64|24594.43|24474.43|24592.82|24472.82|7
1636210900000|2021-11-06 15:01:40|24592.85|24472.85|24593.17|24473.17|24593.69|24473.69|24592.25|24472.25|9
1636210910000|2021-11-06 15:01:50|24593.36|24473.36|24591.42|24471.42|24593.36|24473.36|24590.85|24470.85|10
1636210920000|2021-11-06 15:02:00|24591.39|24471.39|24588.48|24468.48|24591.39|24471.39|24588.48|24468.48|10
1636210930000|2021-11-06 15:02:10|24588.5|24468.5|24590.22|24470.22|24590.34|24470.34|24588.21|24468.21|9
1636210940000|2021-11-06 15:02:20|24589.99|24469.99|24590.95|24470.95|24590.95|24470.95|24589.99|24469.99|10
1636210950000|2021-11-06 15:02:30|24591.16|24471.16|24588.48|24468.48|24591.16|24471.16|24588.48|24468.48|9
1636210960000|2021-11-06 15:02:40|24588.63|24468.63|24587.96|24467.96|24588.77|24468.77|24587.84|24467.84|10
1636210970000|2021-11-06 15:02:50|24587.7|24467.7|24587.61|24467.61|24587.7|24467.7|24587.08|24467.08|9
1636210980000|2021-11-06 15:03:00|24587.99|24467.99|24590.09|24470.09|24590.09|24470.09|24587.99|24467.99|10
1636210990000|2021-11-06 15:03:10|24590.15|24470.15|24590.59|24470.59|24590.62|24470.62|24589.88|24469.88|10
1636211000000|2021-11-06 15:03:20|24590.68|24470.68|24591.08|24471.08|24591.12|24471.12|24590.1|24470.1|10
1636211010000|2021-11-06 15:03:30|24591.09|24471.09|24592.36|24472.36|24592.36|24472.36|24591.09|24471.09|9
1636211020000|2021-11-06 15:03:40|24592.56|24472.56|24592.83|24472.83|24592.83|24472.83|24591.76|24471.76|10
1636211030000|2021-11-06 15:03:50|24593.24|24473.24|24592.41|24472.41|24593.72|24473.72|24592.26|24472.26|8
1636211040000|2021-11-06 15:04:00|24592.04|24472.04|24592.29|24472.29|24592.71|24472.71|24591.75|24471.75|10
1636211050000|2021-11-06 15:04:10|24592.28|24472.28|24591.98|24471.98|24592.44|24472.44|24591.84|24471.84|10
1636211060000|2021-11-06 15:04:20|24592.38|24472.38|24592.55|24472.55|24592.55|24472.55|24590.41|24470.41|9
1636211070000|2021-11-06 15:04:30|24590.79|24470.79|24589.61|24469.61|24590.79|24470.79|24589.51|24469.51|10
1636211080000|2021-11-06 15:04:40|24589.62|24469.62|24592.28|24472.28|24592.28|24472.28|24589.54|24469.54|9
1636211090000|2021-11-06 15:04:50|24592.15|24472.15|24592.75|24472.75|24592.75|24472.75|24590.12|24470.12|10
1636211100000|2021-11-06 15:05:00|24593.04|24473.04|24595.87|24475.87|24595.87|24475.87|24593.04|24473.04|10
1636211110000|2021-11-06 15:05:10|24596.6|24476.6|24598.65|24478.65|24600.04|24480.04|24596.6|24476.6|10
1636211120000|2021-11-06 15:05:20|24598.82|24478.82|24601.34|24481.34|24601.43|24481.43|24598.82|24478.82|9
1636211130000|2021-11-06 15:05:30|24602.99|24482.99|24607.7|24487.7|24607.7|24487.7|24602.86|24482.86|10
1636211140000|2021-11-06 15:05:40|24609.68|24489.68|24614.41|24494.41|24614.41|24494.41|24609.68|24489.68|9
1636211150000|2021-11-06 15:05:50|24614.57|24494.57|24617.76|24497.76|24617.76|24497.76|24614.57|24494.57|10
1636211160000|2021-11-06 15:06:00|24618.97|24498.97|24624.21|24504.21|24624.21|24504.21|24618.97|24498.97|10
1636211170000|2021-11-06 15:06:10|24625.14|24505.14|24625.96|24505.96|24625.96|24505.96|24625.14|24505.14|9
1636211180000|2021-11-06 15:06:20|24626.06|24506.06|24627.57|24507.57|24627.57|24507.57|24625.5|24505.5|9
1636211190000|2021-11-06 15:06:30|24628.92|24508.92|24630.37|24510.37|24630.37|24510.37|24627.61|24507.61|10
1636211200000|2021-11-06 15:06:40|24629.68|24509.68|24634.73|24514.73|24634.79|24514.79|24629.68|24509.68|10
1636211210000|2021-11-06 15:06:50|24635.19|24515.19|24639.2|24519.2|24639.2|24519.2|24635.19|24515.19|10
1636211220000|2021-11-06 15:07:00|24639.12|24519.12|24643.91|24523.91|24644.15|24524.15|24639.12|24519.12|9
1636211230000|2021-11-06 15:07:10|24643.23|24523.23|24641.21|24521.21|24643.71|24523.71|24640.46|24520.46|10
1636211240000|2021-11-06 15:07:20|24641.19|24521.19|24641.67|24521.67|24642.9|24522.9|24641.19|24521.19|9
1636211250000|2021-11-06 15:07:30|24641.74|24521.74|24641.77|24521.77|24641.77|24521.77|24640.12|24520.12|10
1636211260000|2021-11-06 15:07:40|24641.43|24521.43|24640.86|24520.86|24641.64|24521.64|24640.86|24520.86|10
1636211270000|2021-11-06 15:07:50|24641.01|24521.01|24639.53|24519.53|24642.49|24522.49|24639.53|24519.53|10
1636211280000|2021-11-06 15:08:00|24639.73|24519.73|24639.79|24519.79|24640.57|24520.57|24639.34|24519.34|10
1636211290000|2021-11-06 15:08:10|24640.87|24520.87|24642.67|24522.67|24642.67|24522.67|24639.38|24519.38|10
1636211300000|2021-11-06 15:08:20|24642.92|24522.92|24643.13|24523.13|24643.76|24523.76|24642.92|24522.92|10
1636211310000|2021-11-06 15:08:30|24643.39|24523.39|24640.2|24520.2|24643.39|24523.39|24640.2|24520.2|8
1636211320000|2021-11-06 15:08:40|24638.25|24518.25|24634.75|24514.75|24639.07|24519.07|24634.75|24514.75|10
1636211330000|2021-11-06 15:08:50|24634.99|24514.99|24631.54|24511.54|24634.99|24514.99|24631.19|24511.19|10
1636211340000|2021-11-06 15:09:00|24631.33|24511.33|24630.94|24510.94|24631.37|24511.37|24630.4|24510.4|10
1636211350000|2021-11-06 15:09:10|24630.45|24510.45|24630.53|24510.53|24630.53|24510.53|24629.61|24509.61|10
1636211360000|2021-11-06 15:09:20|24630.31|24510.31|24632.98|24512.98|24632.98|24512.98|24630.31|24510.31|10
1636211370000|2021-11-06 15:09:30|24633.13|24513.13|24634.98|24514.98|24634.98|24514.98|24633.13|24513.13|9
1636211380000|2021-11-06 15:09:40|24636.35|24516.35|24639.85|24519.85|24640.09|24520.09|24636.35|24516.35|10
1636211390000|2021-11-06 15:09:50|24640.15|24520.15|24644.53|24524.53|24644.73|24524.73|24640.05|24520.05|10
1636211400000|2021-11-06 15:10:00|24644.5|24524.5|24644.3|24524.3|24644.62|24524.62|24643.75|24523.75|10
1636211410000|2021-11-06 15:10:10|24644.45|24524.45|24647.96|24527.96|24647.97|24527.97|24644.29|24524.29|10
1636211420000|2021-11-06 15:10:20|24647.97|24527.97|24646.45|24526.45|24648.79|24528.79|24646.45|24526.45|10
1636211430000|2021-11-06 15:10:30|24645.87|24525.87|24641.91|24521.91|24645.87|24525.87|24641.91|24521.91|10
1636211440000|2021-11-06 15:10:40|24641.55|24521.55|24639.6|24519.6|24641.67|24521.67|24639.6|24519.6|9
1636211450000|2021-11-06 15:10:50|24639.8|24519.8|24640.91|24520.91|24640.91|24520.91|24639.8|24519.8|10
1636211460000|2021-11-06 15:11:00|24640.58|24520.58|24645.18|24525.18|24645.6|24525.6|24640.58|24520.58|10
1636211470000|2021-11-06 15:11:10|24645.07|24525.07|24645.83|24525.83|24646.02|24526.02|24645.04|24525.04|10
1636211480000|2021-11-06 15:11:20|24646.93|24526.93|24647.88|24527.88|24647.88|24527.88|24646.45|24526.45|10
1636211490000|2021-11-06 15:11:30|24648.15|24528.15|24647.21|24527.21|24648.79|24528.79|24647.15|24527.15|10
1636211500000|2021-11-06 15:11:40|24646.47|24526.47|24644.82|24524.82|24646.83|24526.83|24644.82|24524.82|10
1636211510000|2021-11-06 15:11:50|24644.96|24524.96|24641.91|24521.91|24645.14|24525.14|24641.02|24521.02|10
1636211520000|2021-11-06 15:12:00|24641.34|24521.34|24642.81|24522.81|24642.92|24522.92|24641.34|24521.34|10
1636211530000|2021-11-06 15:12:10|24642.58|24522.58|24641.11|24521.11|24642.58|24522.58|24640.38|24520.38|10
1636211540000|2021-11-06 15:12:20|24640.9|24520.9|24639.81|24519.81|24640.9|24520.9|24639.81|24519.81|10
1636211550000|2021-11-06 15:12:30|24639.71|24519.71|24640.08|24520.08|24640.12|24520.12|24638.91|24518.91|9
1636211560000|2021-11-06 15:12:40|24640.07|24520.07|24641.25|24521.25|24641.25|24521.25|24638.69|24518.69|10
1636211570000|2021-11-06 15:12:50|24642.43|24522.43|24643.11|24523.11|24643.11|24523.11|24641.74|24521.74|10
1636211580000|2021-11-06 15:13:00|24642.5|24522.5|24642.16|24522.16|24642.9|24522.9|24641.54|24521.54|10
1636211590000|2021-11-06 15:13:10|24642.03|24522.03|24643.1|24523.1|24643.49|24523.49|24642.03|24522.03|10
1636211600000|2021-11-06 15:13:20|24643.13|24523.13|24646.3|24526.3|24646.52|24526.52|24643.13|24523.13|10
1636211610000|2021-11-06 15:13:30|24646.79|24526.79|24647.87|24527.87|24648.16|24528.16|24646.79|24526.79|10
1636211620000|2021-11-06 15:13:40|24648.46|24528.46|24648.4|24528.4|24649|24529|24647.95|24527.95|9
1636211630000|2021-11-06 15:13:50|24648.41|24528.41|24650.96|24530.96|24651.36|24531.36|24648.41|24528.41|10
1636211640000|2021-11-06 15:14:00|24650.44|24530.44|24653.62|24533.62|24653.62|24533.62|24650.44|24530.44|10
1636211650000|2021-11-06 15:14:10|24653.88|24533.88|24655.61|24535.61|24656.14|24536.14|24653.88|24533.88|10
1636211660000|2021-11-06 15:14:20|24655.29|24535.29|24652.54|24532.54|24656.2|24536.2|24652.54|24532.54|10
1636211670000|2021-11-06 15:14:30|24652.88|24532.88|24651.23|24531.23|24652.88|24532.88|24651.23|24531.23|9
1636211680000|2021-11-06 15:14:40|24651.35|24531.35|24651.9|24531.9|24652.75|24532.75|24651.35|24531.35|8
1636211690000|2021-11-06 15:14:50|24651.34|24531.34|24649.4|24529.4|24651.34|24531.34|24649.4|24529.4|10
1636211700000|2021-11-06 15:15:00|24649.97|24529.97|24654.15|24534.15|24654.21|24534.21|24649.97|24529.97|10
1636211710000|2021-11-06 15:15:10|24654.35|24534.35|24655.18|24535.18|24655.18|24535.18|24653.83|24533.83|9
1636211720000|2021-11-06 15:15:20|24655.04|24535.04|24654.85|24534.85|24655.11|24535.11|24654.17|24534.17|10
1636211730000|2021-11-06 15:15:30|24655.29|24535.29|24655.58|24535.58|24655.72|24535.72|24653.61|24533.61|9
1636211740000|2021-11-06 15:15:40|24654.64|24534.64|24656.2|24536.2|24656.2|24536.2|24654.54|24534.54|10
1636211750000|2021-11-06 15:15:50|24656.78|24536.78|24657.7|24537.7|24657.7|24537.7|24656.78|24536.78|10
1636211760000|2021-11-06 15:16:00|24657.96|24537.96|24658.01|24538.01|24659.19|24539.19|24657.56|24537.56|10
1636211770000|2021-11-06 15:16:10|24658|24538|24658.02|24538.02|24658.37|24538.37|24657.69|24537.69|9
1636211780000|2021-11-06 15:16:20|24658.4|24538.4|24660.78|24540.78|24661.04|24541.04|24658.37|24538.37|10
1636211790000|2021-11-06 15:16:30|24660.89|24540.89|24656.68|24536.68|24660.89|24540.89|24656.64|24536.64|10
1636211800000|2021-11-06 15:16:40|24657.14|24537.14|24655.53|24535.53|24657.14|24537.14|24655.53|24535.53|9
1636211810000|2021-11-06 15:16:50|24655.31|24535.31|24656.46|24536.46|24656.46|24536.46|24655.31|24535.31|10
1636211820000|2021-11-06 15:17:00|24656.42|24536.42|24654.99|24534.99|24656.42|24536.42|24654.77|24534.77|10
1636211830000|2021-11-06 15:17:10|24655.17|24535.17|24656.1|24536.1|24656.69|24536.69|24655.17|24535.17|10
1636211840000|2021-11-06 15:17:20|24655.97|24535.97|24657.78|24537.78|24657.83|24537.83|24655.97|24535.97|10
1636211850000|2021-11-06 15:17:30|24657.65|24537.65|24660.21|24540.21|24660.21|24540.21|24657.65|24537.65|10
1636211860000|2021-11-06 15:17:40|24660.24|24540.24|24662.63|24542.63|24663.92|24543.92|24660.24|24540.24|10
1636211870000|2021-11-06 15:17:50|24663.1|24543.1|24660.72|24540.72|24663.1|24543.1|24660.72|24540.72|10
1636211880000|2021-11-06 15:18:00|24660.62|24540.62|24653.29|24533.29|24660.62|24540.62|24653.29|24533.29|10
1636211890000|2021-11-06 15:18:10|24653.76|24533.76|24649.49|24529.49|24653.76|24533.76|24649.4|24529.4|9
1636211900000|2021-11-06 15:18:20|24649.35|24529.35|24647.1|24527.1|24649.35|24529.35|24647.1|24527.1|9
1636211910000|2021-11-06 15:18:30|24646.15|24526.15|24646.13|24526.13|24646.36|24526.36|24645.61|24525.61|9
1636211920000|2021-11-06 15:18:40|24645.58|24525.58|24645.49|24525.49|24645.77|24525.77|24645.17|24525.17|10
1636211930000|2021-11-06 15:18:50|24645.66|24525.66|24644.04|24524.04|24646.48|24526.48|24644.04|24524.04|10
1636211940000|2021-11-06 15:19:00|24644.3|24524.3|24646.35|24526.35|24646.35|24526.35|24644.3|24524.3|10
1636211950000|2021-11-06 15:19:10|24646.3|24526.3|24646.56|24526.56|24647.9|24527.9|24645.75|24525.75|10
1636211960000|2021-11-06 15:19:20|24646.79|24526.79|24647.52|24527.52|24647.52|24527.52|24646.09|24526.09|9
1636211970000|2021-11-06 15:19:30|24648.81|24528.81|24650.52|24530.52|24651.18|24531.18|24648.81|24528.81|10
1636211980000|2021-11-06 15:19:40|24650.65|24530.65|24652.21|24532.21|24652.4|24532.4|24649.97|24529.97|10
1636211990000|2021-11-06 15:19:50|24652.62|24532.62|24650.63|24530.63|24652.71|24532.71|24650.53|24530.53|10
1636212000000|2021-11-06 15:20:00|24650.69|24530.69|24651.01|24531.01|24651.01|24531.01|24649.88|24529.88|10
1636212010000|2021-11-06 15:20:10|24650.98|24530.98|24650.33|24530.33|24650.98|24530.98|24650.05|24530.05|4
1636212110000|2021-11-06 15:21:50|24665.85|24545.85|24664.39|24544.39|24665.85|24545.85|24664.39|24544.39|4
1636212120000|2021-11-06 15:22:00|24664.83|24544.83|24663.82|24543.82|24665.24|24545.24|24663.29|24543.29|9
1636212130000|2021-11-06 15:22:10|24663.54|24543.54|24664.61|24544.61|24664.81|24544.81|24662.69|24542.69|10
1636212140000|2021-11-06 15:22:20|24664.56|24544.56|24664.24|24544.24|24665.26|24545.26|24664.24|24544.24|10
1636212150000|2021-11-06 15:22:30|24664.11|24544.11|24664.83|24544.83|24666.46|24546.46|24664.11|24544.11|10
1636212160000|2021-11-06 15:22:40|24664.44|24544.44|24664.72|24544.72|24665.32|24545.32|24664.28|24544.28|9
1636212170000|2021-11-06 15:22:50|24664.54|24544.54|24663.81|24543.81|24666.32|24546.32|24663.81|24543.81|10
1636212180000|2021-11-06 15:23:00|24663.83|24543.83|24666.66|24546.66|24666.66|24546.66|24663.46|24543.46|10
1636212190000|2021-11-06 15:23:10|24666.36|24546.36|24667.95|24547.95|24667.95|24547.95|24665.75|24545.75|9
1636212200000|2021-11-06 15:23:20|24665.69|24545.69|24665.81|24545.81|24667.78|24547.78|24665.39|24545.39|9
1636212210000|2021-11-06 15:23:30|24665.75|24545.75|24666.72|24546.72|24666.72|24546.72|24665.75|24545.75|10
1636212220000|2021-11-06 15:23:40|24666.54|24546.54|24666.75|24546.75|24666.75|24546.75|24666.14|24546.14|10
1636212230000|2021-11-06 15:23:50|24666.8|24546.8|24666.8|24546.8|24666.8|24546.8|24665.88|24545.88|10
1636212240000|2021-11-06 15:24:00|24666.33|24546.33|24665.74|24545.74|24666.54|24546.54|24665.57|24545.57|9
1636212250000|2021-11-06 15:24:10|24666.39|24546.39|24664.79|24544.79|24666.39|24546.39|24664.47|24544.47|10
1636212260000|2021-11-06 15:24:20|24664.34|24544.34|24665.41|24545.41|24665.52|24545.52|24664.32|24544.32|10
1636212270000|2021-11-06 15:24:30|24665.21|24545.21|24664.81|24544.81|24665.21|24545.21|24664.81|24544.81|10
1636212280000|2021-11-06 15:24:40|24664.8|24544.8|24665.56|24545.56|24665.69|24545.69|24664.8|24544.8|10
1636212290000|2021-11-06 15:24:50|24666.88|24546.88|24667.23|24547.23|24667.27|24547.27|24666.63|24546.63|10
1636212300000|2021-11-06 15:25:00|24667.3|24547.3|24666.14|24546.14|24667.3|24547.3|24666.14|24546.14|10
1636212310000|2021-11-06 15:25:10|24666.7|24546.7|24660.16|24540.16|24666.7|24546.7|24660.04|24540.04|10
1636212320000|2021-11-06 15:25:20|24660.22|24540.22|24658.9|24538.9|24660.46|24540.46|24657.91|24537.91|10
1636212330000|2021-11-06 15:25:30|24659.22|24539.22|24663.55|24543.55|24663.55|24543.55|24659.22|24539.22|10
1636212340000|2021-11-06 15:25:40|24663.44|24543.44|24667.28|24547.28|24667.53|24547.53|24663.44|24543.44|10
1636212350000|2021-11-06 15:25:50|24667.5|24547.5|24664.92|24544.92|24667.5|24547.5|24664.92|24544.92|10
1636212360000|2021-11-06 15:26:00|24665.21|24545.21|24661.39|24541.39|24665.25|24545.25|24661.39|24541.39|10
1636212370000|2021-11-06 15:26:10|24661.56|24541.56|24659.57|24539.57|24661.56|24541.56|24659.57|24539.57|10
1636212380000|2021-11-06 15:26:20|24661.41|24541.41|24661.04|24541.04|24661.86|24541.86|24658.77|24538.77|10
1636212390000|2021-11-06 15:26:30|24659.57|24539.57|24658.59|24538.59|24659.92|24539.92|24658.59|24538.59|10
1636212400000|2021-11-06 15:26:40|24658.39|24538.39|24655.96|24535.96|24659.7|24539.7|24655.96|24535.96|10
1636212410000|2021-11-06 15:26:50|24656.48|24536.48|24658.04|24538.04|24658.06|24538.06|24655.66|24535.66|10
1636212420000|2021-11-06 15:27:00|24657.65|24537.65|24658.31|24538.31|24658.31|24538.31|24657.04|24537.04|10
1636212430000|2021-11-06 15:27:10|24658.27|24538.27|24655.97|24535.97|24658.47|24538.47|24655.66|24535.66|10
1636212440000|2021-11-06 15:27:20|24655.91|24535.91|24652.24|24532.24|24656.31|24536.31|24652.24|24532.24|10
1636212450000|2021-11-06 15:27:30|24651.61|24531.61|24651.37|24531.37|24652.16|24532.16|24651.37|24531.37|9
1636212460000|2021-11-06 15:27:40|24651.24|24531.24|24649.23|24529.23|24651.94|24531.94|24648.97|24528.97|10
1636212470000|2021-11-06 15:27:50|24648.69|24528.69|24649.2|24529.2|24650.15|24530.15|24648.55|24528.55|10
1636212480000|2021-11-06 15:28:00|24646.21|24526.21|24640.82|24520.82|24646.21|24526.21|24640.7|24520.7|10
1636212490000|2021-11-06 15:28:10|24640.53|24520.53|24637.8|24517.8|24640.53|24520.53|24635.72|24515.72|10
1636212500000|2021-11-06 15:28:20|24638.93|24518.93|24636.94|24516.94|24639.17|24519.17|24636.94|24516.94|10
1636212510000|2021-11-06 15:28:30|24636.74|24516.74|24635.38|24515.38|24637.33|24517.33|24635.38|24515.38|9
1636212520000|2021-11-06 15:28:40|24634.9|24514.9|24636.56|24516.56|24637.01|24517.01|24634.9|24514.9|10
1636212530000|2021-11-06 15:28:50|24635.59|24515.59|24632.46|24512.46|24636.59|24516.59|24632.46|24512.46|10
1636212540000|2021-11-06 15:29:00|24631.9|24511.9|24631.82|24511.82|24631.9|24511.9|24631.33|24511.33|10
1636212550000|2021-11-06 15:29:10|24631.96|24511.96|24635.07|24515.07|24635.07|24515.07|24631.96|24511.96|9
1636212560000|2021-11-06 15:29:20|24634.7|24514.7|24634.89|24514.89|24635.37|24515.37|24633.71|24513.71|10
1636212570000|2021-11-06 15:29:30|24634.59|24514.59|24634.24|24514.24|24634.65|24514.65|24634.06|24514.06|10
1636212580000|2021-11-06 15:29:40|24634.77|24514.77|24631.89|24511.89|24634.77|24514.77|24631.89|24511.89|9
1636212590000|2021-11-06 15:29:50|24631.69|24511.69|24630.12|24510.12|24631.98|24511.98|24630.12|24510.12|9
1636212600000|2021-11-06 15:30:00|24629.34|24509.34|24626.61|24506.61|24629.34|24509.34|24626.22|24506.22|10
1636212610000|2021-11-06 15:30:10|24626.55|24506.55|24627.27|24507.27|24627.5|24507.5|24625.8|24505.8|10
1636212620000|2021-11-06 15:30:20|24626.81|24506.81|24624.8|24504.8|24626.81|24506.81|24624.57|24504.57|10
1636212630000|2021-11-06 15:30:30|24625.89|24505.89|24624.25|24504.25|24626.86|24506.86|24624.25|24504.25|10
1636212640000|2021-11-06 15:30:40|24624.63|24504.63|24626.9|24506.9|24626.9|24506.9|24624.26|24504.26|9
1636212650000|2021-11-06 15:30:50|24626.36|24506.36|24625.3|24505.3|24627.28|24507.28|24625.24|24505.24|10
1636212660000|2021-11-06 15:31:00|24625.4|24505.4|24624.91|24504.91|24625.8|24505.8|24623.42|24503.42|10
1636212670000|2021-11-06 15:31:10|24623.12|24503.12|24621.06|24501.06|24623.12|24503.12|24620.91|24500.91|10
1636212680000|2021-11-06 15:31:20|24621.17|24501.17|24618.23|24498.23|24621.17|24501.17|24618.23|24498.23|10
1636212690000|2021-11-06 15:31:30|24618.1|24498.1|24609.21|24489.21|24618.1|24498.1|24609.21|24489.21|9
1636212700000|2021-11-06 15:31:40|24606.79|24486.79|24609.67|24489.67|24610.38|24490.38|24606.15|24486.15|10
1636212710000|2021-11-06 15:31:50|24609.03|24489.03|24607.15|24487.15|24609.47|24489.47|24607.15|24487.15|10
1636212720000|2021-11-06 15:32:00|24606.65|24486.65|24602.06|24482.06|24606.65|24486.65|24601.84|24481.84|9
1636212730000|2021-11-06 15:32:10|24602.82|24482.82|24606.66|24486.66|24606.66|24486.66|24601.23|24481.23|10
1636212740000|2021-11-06 15:32:20|24606.89|24486.89|24606.49|24486.49|24607.11|24487.11|24605.07|24485.07|10
1636212750000|2021-11-06 15:32:30|24606.61|24486.61|24607.27|24487.27|24607.27|24487.27|24606.58|24486.58|9
1636212760000|2021-11-06 15:32:40|24607.38|24487.38|24605.87|24485.87|24607.38|24487.38|24605.87|24485.87|10
1636212770000|2021-11-06 15:32:50|24605.91|24485.91|24602.6|24482.6|24607.15|24487.15|24602.6|24482.6|9
1636212780000|2021-11-06 15:33:00|24602.34|24482.34|24602.9|24482.9|24603.4|24483.4|24602.34|24482.34|9
1636212790000|2021-11-06 15:33:10|24602.97|24482.97|24601.81|24481.81|24603.9|24483.9|24601.81|24481.81|9
1636212800000|2021-11-06 15:33:20|24602.78|24482.78|24600.41|24480.41|24602.78|24482.78|24600.41|24480.41|10
1636212810000|2021-11-06 15:33:30|24600.63|24480.63|24601.01|24481.01|24601.33|24481.33|24599.25|24479.25|8
1636212820000|2021-11-06 15:33:40|24600.84|24480.84|24602.19|24482.19|24602.19|24482.19|24600.5|24480.5|10
1636212830000|2021-11-06 15:33:50|24602.1|24482.1|24601.83|24481.83|24602.1|24482.1|24601.6|24481.6|9
1636212840000|2021-11-06 15:34:00|24601.72|24481.72|24602.09|24482.09|24602.31|24482.31|24601.71|24481.71|9
1636212850000|2021-11-06 15:34:10|24601.93|24481.93|24601.86|24481.86|24602.83|24482.83|24601.86|24481.86|9
1636212860000|2021-11-06 15:34:20|24601.87|24481.87|24599.25|24479.25|24601.87|24481.87|24599.25|24479.25|10
1636212870000|2021-11-06 15:34:30|24599.47|24479.47|24599.04|24479.04|24599.47|24479.47|24597.84|24477.84|8
1636212880000|2021-11-06 15:34:40|24599.41|24479.41|24601.18|24481.18|24602.25|24482.25|24599.41|24479.41|10
1636212890000|2021-11-06 15:34:50|24601.33|24481.33|24602.56|24482.56|24602.56|24482.56|24601.33|24481.33|9
1636212900000|2021-11-06 15:35:00|24602.91|24482.91|24604.19|24484.19|24604.7|24484.7|24602.91|24482.91|10
1636212910000|2021-11-06 15:35:10|24603.49|24483.49|24603.19|24483.19|24603.49|24483.49|24602.04|24482.04|10
1636212920000|2021-11-06 15:35:20|24602.7|24482.7|24601.97|24481.97|24603.83|24483.83|24601.97|24481.97|10
1636212930000|2021-11-06 15:35:30|24603.15|24483.15|24600.31|24480.31|24603.89|24483.89|24600.31|24480.31|10
1636212940000|2021-11-06 15:35:40|24599.91|24479.91|24597.83|24477.83|24600.33|24480.33|24597.61|24477.61|10
1636212950000|2021-11-06 15:35:50|24597.04|24477.04|24591.98|24471.98|24597.04|24477.04|24591.82|24471.82|9
1636212960000|2021-11-06 15:36:00|24589.37|24469.37|24589.25|24469.25|24589.37|24469.37|24586.74|24466.74|8
1636212970000|2021-11-06 15:36:10|24589.45|24469.45|24587.88|24467.88|24589.45|24469.45|24587.19|24467.19|8
1636212980000|2021-11-06 15:36:20|24588.11|24468.11|24586.93|24466.93|24588.31|24468.31|24586.93|24466.93|7
1636212990000|2021-11-06 15:36:30|24587.36|24467.36|24587.32|24467.32|24587.55|24467.55|24586.87|24466.87|9
1636213000000|2021-11-06 15:36:40|24586.44|24466.44|24582.24|24462.24|24587.77|24467.77|24582.24|24462.24|10
1636213010000|2021-11-06 15:36:50|24581.64|24461.64|24581.49|24461.49|24581.64|24461.64|24580.22|24460.22|10
1636213020000|2021-11-06 15:37:00|24582.29|24462.29|24580.64|24460.64|24582.47|24462.47|24579.94|24459.94|10
1636213030000|2021-11-06 15:37:10|24580.76|24460.76|24581.1|24461.1|24581.25|24461.25|24579.8|24459.8|9
1636213040000|2021-11-06 15:37:20|24581.19|24461.19|24581.74|24461.74|24582.66|24462.66|24580.68|24460.68|9
1636213050000|2021-11-06 15:37:30|24582.2|24462.2|24581.71|24461.71|24582.63|24462.63|24581.71|24461.71|8
1636213060000|2021-11-06 15:37:40|24581.72|24461.72|24583.55|24463.55|24584.32|24464.32|24581.72|24461.72|10
1636213070000|2021-11-06 15:37:50|24583.47|24463.47|24584.97|24464.97|24585.04|24465.04|24583.47|24463.47|8
1636213080000|2021-11-06 15:38:00|24585.89|24465.89|24587.92|24467.92|24587.92|24467.92|24585.89|24465.89|10
1636213090000|2021-11-06 15:38:10|24587.94|24467.94|24588.27|24468.27|24588.93|24468.93|24587.7|24467.7|9
1636213100000|2021-11-06 15:38:20|24588.78|24468.78|24588.2|24468.2|24589.05|24469.05|24588.2|24468.2|8
1636213110000|2021-11-06 15:38:30|24588.02|24468.02|24587.28|24467.28|24588.33|24468.33|24587.05|24467.05|8
1636213120000|2021-11-06 15:38:40|24586.78|24466.78|24586.16|24466.16|24587.86|24467.86|24586.16|24466.16|10
1636213130000|2021-11-06 15:38:50|24586.42|24466.42|24585.76|24465.76|24586.54|24466.54|24585.3|24465.3|9
1636213140000|2021-11-06 15:39:00|24585.89|24465.89|24585.89|24465.89|24586.3|24466.3|24585.77|24465.77|10
1636213150000|2021-11-06 15:39:10|24585.49|24465.49|24584.74|24464.74|24586.72|24466.72|24584.74|24464.74|9
1636213160000|2021-11-06 15:39:20|24584.24|24464.24|24585.92|24465.92|24586.59|24466.59|24584.24|24464.24|9
1636213170000|2021-11-06 15:39:30|24586.2|24466.2|24587.66|24467.66|24587.66|24467.66|24586.04|24466.04|9
1636213180000|2021-11-06 15:39:40|24587.88|24467.88|24589.49|24469.49|24589.51|24469.51|24587.88|24467.88|10
1636213190000|2021-11-06 15:39:50|24589.17|24469.17|24588.49|24468.49|24589.66|24469.66|24588.49|24468.49|10
1636213200000|2021-11-06 15:40:00|24587.75|24467.75|24588.72|24468.72|24588.72|24468.72|24587.49|24467.49|10
1636213210000|2021-11-06 15:40:10|24588.6|24468.6|24587.66|24467.66|24588.6|24468.6|24586.65|24466.65|10
1636213220000|2021-11-06 15:40:20|24587.56|24467.56|24588.47|24468.47|24588.47|24468.47|24587.39|24467.39|9
1636213230000|2021-11-06 15:40:30|24588.98|24468.98|24590.82|24470.82|24591.16|24471.16|24588.98|24468.98|10
1636213240000|2021-11-06 15:40:40|24591.91|24471.91|24590.29|24470.29|24592.16|24472.16|24590.29|24470.29|10
1636213250000|2021-11-06 15:40:50|24591.51|24471.51|24592.98|24472.98|24592.98|24472.98|24591.38|24471.38|10
1636213260000|2021-11-06 15:41:00|24591.72|24471.72|24594.27|24474.27|24594.27|24474.27|24591.72|24471.72|10
1636213270000|2021-11-06 15:41:10|24594.75|24474.75|24596.75|24476.75|24596.75|24476.75|24594.75|24474.75|9
1636213280000|2021-11-06 15:41:20|24596.8|24476.8|24598.38|24478.38|24598.38|24478.38|24596.62|24476.62|10
1636213290000|2021-11-06 15:41:30|24596.32|24476.32|24598.55|24478.55|24599.02|24479.02|24596.16|24476.16|9
1636213300000|2021-11-06 15:41:40|24600.46|24480.46|24600.42|24480.42|24600.71|24480.71|24600.15|24480.15|8
1636213310000|2021-11-06 15:41:50|24600.66|24480.66|24599.59|24479.59|24600.66|24480.66|24597.68|24477.68|9
1636213320000|2021-11-06 15:42:00|24599.31|24479.31|24601.85|24481.85|24603.23|24483.23|24599.31|24479.31|10
1636213330000|2021-11-06 15:42:10|24602.01|24482.01|24602.72|24482.72|24602.72|24482.72|24602.01|24482.01|8
1636213340000|2021-11-06 15:42:20|24602.61|24482.61|24599.28|24479.28|24602.89|24482.89|24599.28|24479.28|10
1636213350000|2021-11-06 15:42:30|24599.24|24479.24|24598.04|24478.04|24599.24|24479.24|24597.46|24477.46|8
1636213360000|2021-11-06 15:42:40|24598.28|24478.28|24595.88|24475.88|24598.28|24478.28|24595.88|24475.88|9
1636213370000|2021-11-06 15:42:50|24595.86|24475.86|24596.04|24476.04|24597.59|24477.59|24595.84|24475.84|9
1636213380000|2021-11-06 15:43:00|24595.72|24475.72|24598.68|24478.68|24598.8|24478.8|24595.37|24475.37|10
1636213390000|2021-11-06 15:43:10|24599.06|24479.06|24600.47|24480.47|24600.47|24480.47|24598.35|24478.35|10
1636213400000|2021-11-06 15:43:20|24599.08|24479.08|24600.93|24480.93|24600.93|24480.93|24597.71|24477.71|10
1636213410000|2021-11-06 15:43:30|24600.79|24480.79|24602.84|24482.84|24602.84|24482.84|24600.79|24480.79|10
1636213420000|2021-11-06 15:43:40|24603.89|24483.89|24607.66|24487.66|24607.66|24487.66|24603.89|24483.89|10
1636213430000|2021-11-06 15:43:50|24607.8|24487.8|24613.22|24493.22|24613.22|24493.22|24607.17|24487.17|10
1636213440000|2021-11-06 15:44:00|24613.47|24493.47|24615.03|24495.03|24615.03|24495.03|24610.52|24490.52|10
1636213450000|2021-11-06 15:44:10|24615.47|24495.47|24617.77|24497.77|24617.77|24497.77|24615.47|24495.47|10
1636213460000|2021-11-06 15:44:20|24617.67|24497.67|24619.62|24499.62|24619.62|24499.62|24617.39|24497.39|9
1636213470000|2021-11-06 15:44:30|24619.64|24499.64|24621.09|24501.09|24621.15|24501.15|24619.55|24499.55|10
1636213480000|2021-11-06 15:44:40|24621.03|24501.03|24620.95|24500.95|24621.97|24501.97|24619.41|24499.41|10
1636213490000|2021-11-06 15:44:50|24622.32|24502.32|24622.14|24502.14|24624.15|24504.15|24622.14|24502.14|9
1636213500000|2021-11-06 15:45:00|24622.3|24502.3|24624.58|24504.58|24624.88|24504.88|24622.1|24502.1|9
1636213510000|2021-11-06 15:45:10|24625.59|24505.59|24626.87|24506.87|24628.5|24508.5|24625.29|24505.29|10
1636213520000|2021-11-06 15:45:20|24627.65|24507.65|24636.41|24516.41|24636.41|24516.41|24627.65|24507.65|8
1636213530000|2021-11-06 15:45:30|24636.83|24516.83|24635.76|24515.76|24636.84|24516.84|24634.81|24514.81|9
1636213540000|2021-11-06 15:45:40|24634.68|24514.68|24636.22|24516.22|24637.47|24517.47|24634.68|24514.68|10
1636213550000|2021-11-06 15:45:50|24636.7|24516.7|24642.48|24522.48|24642.48|24522.48|24636.58|24516.58|9
1636213560000|2021-11-06 15:46:00|24642.92|24522.92|24646.39|24526.39|24648.51|24528.51|24642.81|24522.81|10
1636213570000|2021-11-06 15:46:10|24646.54|24526.54|24647.06|24527.06|24647.06|24527.06|24645.63|24525.63|10
1636213580000|2021-11-06 15:46:20|24646.3|24526.3|24643.78|24523.78|24646.55|24526.55|24643.78|24523.78|10
1636213590000|2021-11-06 15:46:30|24643.73|24523.73|24643.63|24523.63|24643.93|24523.93|24642.92|24522.92|10
1636213600000|2021-11-06 15:46:40|24643.25|24523.25|24640.77|24520.77|24643.25|24523.25|24640.5|24520.5|9
1636213610000|2021-11-06 15:46:50|24640.74|24520.74|24645.33|24525.33|24645.33|24525.33|24640.74|24520.74|10
1636213620000|2021-11-06 15:47:00|24645.31|24525.31|24647.65|24527.65|24647.65|24527.65|24645.31|24525.31|10
1636213630000|2021-11-06 15:47:10|24649.01|24529.01|24648.1|24528.1|24649.38|24529.38|24647.41|24527.41|10
1636213640000|2021-11-06 15:47:20|24648.13|24528.13|24647.54|24527.54|24649.44|24529.44|24647.54|24527.54|9
1636213650000|2021-11-06 15:47:30|24647.49|24527.49|24651.41|24531.41|24651.41|24531.41|24647.49|24527.49|10
1636213660000|2021-11-06 15:47:40|24651.74|24531.74|24653.36|24533.36|24654.84|24534.84|24651.54|24531.54|10
1636213670000|2021-11-06 15:47:50|24654.28|24534.28|24654.27|24534.27|24656.14|24536.14|24654.27|24534.27|9
1636213680000|2021-11-06 15:48:00|24655.45|24535.45|24659.64|24539.64|24660.78|24540.78|24655.45|24535.45|10
1636213690000|2021-11-06 15:48:10|24659.23|24539.23|24660.47|24540.47|24661.1|24541.1|24659.23|24539.23|10
1636213700000|2021-11-06 15:48:20|24660.27|24540.27|24661.93|24541.93|24662.01|24542.01|24660.27|24540.27|10
1636213710000|2021-11-06 15:48:30|24662.52|24542.52|24666.16|24546.16|24667.44|24547.44|24662.52|24542.52|10
1636213720000|2021-11-06 15:48:40|24665.08|24545.08|24667.57|24547.57|24667.57|24547.57|24665.08|24545.08|9
1636213730000|2021-11-06 15:48:50|24666.67|24546.67|24666.54|24546.54|24667.83|24547.83|24666.42|24546.42|8
1636213740000|2021-11-06 15:49:00|24666.81|24546.81|24668.32|24548.32|24668.32|24548.32|24666.56|24546.56|10
1636213750000|2021-11-06 15:49:10|24668.31|24548.31|24665.84|24545.84|24668.5|24548.5|24665.62|24545.62|10
1636213760000|2021-11-06 15:49:20|24665.71|24545.71|24664.27|24544.27|24667.02|24547.02|24664.27|24544.27|10
1636213770000|2021-11-06 15:49:30|24664.17|24544.17|24658.78|24538.78|24664.17|24544.17|24658|24538|10
1636213780000|2021-11-06 15:49:40|24658.83|24538.83|24657.62|24537.62|24659.89|24539.89|24657.62|24537.62|10
1636213790000|2021-11-06 15:49:50|24657.24|24537.24|24658.04|24538.04|24658.43|24538.43|24657.18|24537.18|8
1636213800000|2021-11-06 15:50:00|24657.56|24537.56|24659.82|24539.82|24659.82|24539.82|24657.56|24537.56|10
1636213810000|2021-11-06 15:50:10|24659.91|24539.91|24659.11|24539.11|24660.14|24540.14|24659.08|24539.08|9
1636213820000|2021-11-06 15:50:20|24658.8|24538.8|24656.9|24536.9|24658.89|24538.89|24656.9|24536.9|10
1636213830000|2021-11-06 15:50:30|24656.78|24536.78|24655.05|24535.05|24656.78|24536.78|24655.05|24535.05|9
1636213840000|2021-11-06 15:50:40|24655.47|24535.47|24656.76|24536.76|24656.76|24536.76|24655.47|24535.47|9
1636213850000|2021-11-06 15:50:50|24657.42|24537.42|24654.69|24534.69|24657.45|24537.45|24654.69|24534.69|10
1636213860000|2021-11-06 15:51:00|24653.74|24533.74|24655.42|24535.42|24656.77|24536.77|24653.74|24533.74|10
1636213870000|2021-11-06 15:51:10|24655.65|24535.65|24649.02|24529.02|24655.65|24535.65|24649.02|24529.02|9
1636213880000|2021-11-06 15:51:20|24648.93|24528.93|24646.85|24526.85|24648.93|24528.93|24645.33|24525.33|10
1636213890000|2021-11-06 15:51:30|24646.78|24526.78|24644.46|24524.46|24647.86|24527.86|24644.46|24524.46|10
1636213900000|2021-11-06 15:51:40|24643.49|24523.49|24643.6|24523.6|24643.6|24523.6|24642.36|24522.36|9
1636213910000|2021-11-06 15:51:50|24643.83|24523.83|24645.37|24525.37|24645.37|24525.37|24643.08|24523.08|10
1636213920000|2021-11-06 15:52:00|24645.28|24525.28|24646.59|24526.59|24646.59|24526.59|24645.15|24525.15|10
1636213930000|2021-11-06 15:52:10|24646.99|24526.99|24649.61|24529.61|24649.66|24529.66|24646.99|24526.99|10
1636213940000|2021-11-06 15:52:20|24650.25|24530.25|24651.21|24531.21|24651.21|24531.21|24650.07|24530.07|10
1636213950000|2021-11-06 15:52:30|24650.83|24530.83|24647.53|24527.53|24650.83|24530.83|24647.53|24527.53|9
1636213960000|2021-11-06 15:52:40|24647.02|24527.02|24646.16|24526.16|24647.38|24527.38|24646.16|24526.16|10
1636213970000|2021-11-06 15:52:50|24644.7|24524.7|24643.55|24523.55|24645.56|24525.56|24643.36|24523.36|9
1636213980000|2021-11-06 15:53:00|24643.62|24523.62|24644.22|24524.22|24644.22|24524.22|24643.16|24523.16|10
1636213990000|2021-11-06 15:53:10|24644.36|24524.36|24645.05|24525.05|24645.42|24525.42|24644.12|24524.12|10
1636214000000|2021-11-06 15:53:20|24645.1|24525.1|24645.03|24525.03|24645.86|24525.86|24644.41|24524.41|8
1636214010000|2021-11-06 15:53:30|24644.83|24524.83|24642.77|24522.77|24645.23|24525.23|24642.77|24522.77|9
1636214020000|2021-11-06 15:53:40|24643.79|24523.79|24642.24|24522.24|24643.79|24523.79|24642.23|24522.23|10
1636214030000|2021-11-06 15:53:50|24642.28|24522.28|24642.43|24522.43|24642.78|24522.78|24641.98|24521.98|10
1636214040000|2021-11-06 15:54:00|24642.28|24522.28|24640.97|24520.97|24642.28|24522.28|24640.97|24520.97|10
1636214050000|2021-11-06 15:54:10|24640.45|24520.45|24639.09|24519.09|24641.56|24521.56|24639.09|24519.09|8
1636214060000|2021-11-06 15:54:20|24639.34|24519.34|24642.14|24522.14|24642.94|24522.94|24639.34|24519.34|10
1636214070000|2021-11-06 15:54:30|24642.56|24522.56|24642.8|24522.8|24642.8|24522.8|24642.39|24522.39|8
1636214080000|2021-11-06 15:54:40|24643.38|24523.38|24644.18|24524.18|24644.63|24524.63|24643.29|24523.29|10
1636214090000|2021-11-06 15:54:50|24644.3|24524.3|24647.63|24527.63|24647.63|24527.63|24644.3|24524.3|10
1636214100000|2021-11-06 15:55:00|24647.82|24527.82|24649.61|24529.61|24650.48|24530.48|24647.82|24527.82|8
1636214110000|2021-11-06 15:55:10|24649.77|24529.77|24647.62|24527.62|24649.91|24529.91|24646.9|24526.9|10
1636214120000|2021-11-06 15:55:20|24647.49|24527.49|24646.99|24526.99|24647.49|24527.49|24646.79|24526.79|9
1636214130000|2021-11-06 15:55:30|24647.03|24527.03|24646.87|24526.87|24647.22|24527.22|24646.69|24526.69|9
1636214140000|2021-11-06 15:55:40|24648.13|24528.13|24648.79|24528.79|24648.87|24528.87|24647.53|24527.53|10
1636214150000|2021-11-06 15:55:50|24648.91|24528.91|24647.76|24527.76|24648.91|24528.91|24647.2|24527.2|10
1636214160000|2021-11-06 15:56:00|24648.78|24528.78|24648.68|24528.68|24648.78|24528.78|24647.78|24527.78|9
1636214170000|2021-11-06 15:56:10|24648.94|24528.94|24647.58|24527.58|24649.34|24529.34|24647.48|24527.48|10
1636214180000|2021-11-06 15:56:20|24648.69|24528.69|24648.25|24528.25|24648.69|24528.69|24648.25|24528.25|9
1636214190000|2021-11-06 15:56:30|24648.55|24528.55|24646.58|24526.58|24648.55|24528.55|24646.58|24526.58|8
1636214200000|2021-11-06 15:56:40|24646.57|24526.57|24646.74|24526.74|24646.74|24526.74|24645.8|24525.8|10
1636214210000|2021-11-06 15:56:50|24646.54|24526.54|24648.26|24528.26|24648.26|24528.26|24645.99|24525.99|10
1636214220000|2021-11-06 15:57:00|24648.36|24528.36|24647.69|24527.69|24648.36|24528.36|24647.69|24527.69|10
1636214230000|2021-11-06 15:57:10|24647.44|24527.44|24646.84|24526.84|24647.91|24527.91|24646.84|24526.84|10
1636214240000|2021-11-06 15:57:20|24647.23|24527.23|24648.31|24528.31|24648.31|24528.31|24647.11|24527.11|10
1636214250000|2021-11-06 15:57:30|24648.3|24528.3|24646.91|24526.91|24648.3|24528.3|24646.91|24526.91|10
1636214260000|2021-11-06 15:57:40|24646.43|24526.43|24644.66|24524.66|24646.43|24526.43|24644.66|24524.66|9
1636214270000|2021-11-06 15:57:50|24642.82|24522.82|24640.34|24520.34|24643.62|24523.62|24640.34|24520.34|10
1636214280000|2021-11-06 15:58:00|24640.74|24520.74|24636.36|24516.36|24640.74|24520.74|24635.85|24515.85|10
1636214290000|2021-11-06 15:58:10|24636.37|24516.37|24635.55|24515.55|24636.46|24516.46|24634.95|24514.95|10
1636214300000|2021-11-06 15:58:20|24635.46|24515.46|24633.75|24513.75|24635.46|24515.46|24633.75|24513.75|10
1636214310000|2021-11-06 15:58:30|24633.79|24513.79|24637.17|24517.17|24637.29|24517.29|24633.79|24513.79|10
1636214320000|2021-11-06 15:58:40|24636.59|24516.59|24634.22|24514.22|24636.59|24516.59|24634.22|24514.22|10
1636214330000|2021-11-06 15:58:50|24633.87|24513.87|24632.98|24512.98|24635|24515|24632.98|24512.98|10
1636214340000|2021-11-06 15:59:00|24632.91|24512.91|24632.06|24512.06|24633.11|24513.11|24631.94|24511.94|9
1636214350000|2021-11-06 15:59:10|24631.35|24511.35|24630.77|24510.77|24631.35|24511.35|24630.14|24510.14|10
1636214360000|2021-11-06 15:59:20|24630.7|24510.7|24631.37|24511.37|24631.37|24511.37|24630.7|24510.7|9
1636214370000|2021-11-06 15:59:30|24631.15|24511.15|24629.63|24509.63|24631.24|24511.24|24629.39|24509.39|9
1636214380000|2021-11-06 15:59:40|24629.55|24509.55|24627.4|24507.4|24629.55|24509.55|24627.4|24507.4|8
1636214390000|2021-11-06 15:59:50|24628.45|24508.45|24626.03|24506.03|24628.45|24508.45|24626.03|24506.03|10
1636214400000|2021-11-06 16:00:00|24625.92|24505.92|24625.48|24505.48|24626.64|24506.64|24625.48|24505.48|10
1636214410000|2021-11-06 16:00:10|24624.08|24504.08|24625.6|24505.6|24626.06|24506.06|24624.08|24504.08|9
1636214420000|2021-11-06 16:00:20|24624.66|24504.66|24626.29|24506.29|24626.29|24506.29|24624.38|24504.38|8
1636214430000|2021-11-06 16:00:30|24626.27|24506.27|24627|24507|24627.34|24507.34|24625.93|24505.93|8
1636214440000|2021-11-06 16:00:40|24626.77|24506.77|24626.76|24506.76|24626.8|24506.8|24624.97|24504.97|10
1636214450000|2021-11-06 16:00:50|24626.54|24506.54|24626.77|24506.77|24627.25|24507.25|24626.54|24506.54|9
1636214460000|2021-11-06 16:01:00|24626.61|24506.61|24623.61|24503.61|24627.03|24507.03|24623.61|24503.61|9
1636214470000|2021-11-06 16:01:10|24623.39|24503.39|24623.89|24503.89|24624.08|24504.08|24623.39|24503.39|10
1636214480000|2021-11-06 16:01:20|24623.62|24503.62|24623.45|24503.45|24623.62|24503.62|24622.41|24502.41|10
1636214490000|2021-11-06 16:01:30|24623.75|24503.75|24626.65|24506.65|24626.65|24506.65|24623.31|24503.31|9
1636214500000|2021-11-06 16:01:40|24626.44|24506.44|24626.56|24506.56|24628.79|24508.79|24626.17|24506.17|9
1636214510000|2021-11-06 16:01:50|24626.94|24506.94|24631.51|24511.51|24631.51|24511.51|24626.94|24506.94|9
1636214520000|2021-11-06 16:02:00|24632.09|24512.09|24637.49|24517.49|24637.49|24517.49|24632.09|24512.09|10
1636214530000|2021-11-06 16:02:10|24637.65|24517.65|24636.05|24516.05|24637.93|24517.93|24635.21|24515.21|10
1636214540000|2021-11-06 16:02:20|24637.26|24517.26|24639.95|24519.95|24639.95|24519.95|24636.86|24516.86|10
1636214550000|2021-11-06 16:02:30|24640.24|24520.24|24642.3|24522.3|24642.3|24522.3|24639.8|24519.8|10
1636214560000|2021-11-06 16:02:40|24642.37|24522.37|24644.4|24524.4|24645.56|24525.56|24642.37|24522.37|10
1636214570000|2021-11-06 16:02:50|24644.64|24524.64|24647.96|24527.96|24647.98|24527.98|24644.64|24524.64|10
1636214580000|2021-11-06 16:03:00|24648.16|24528.16|24649.64|24529.64|24649.87|24529.87|24648.09|24528.09|10
1636214590000|2021-11-06 16:03:10|24649.59|24529.59|24651.72|24531.72|24651.72|24531.72|24649.59|24529.59|8
1636214600000|2021-11-06 16:03:20|24651.61|24531.61|24655.27|24535.27|24655.34|24535.34|24651.37|24531.37|10
1636214610000|2021-11-06 16:03:30|24653.8|24533.8|24653.49|24533.49|24654.66|24534.66|24653.34|24533.34|10
1636214620000|2021-11-06 16:03:40|24653.86|24533.86|24656.71|24536.71|24656.71|24536.71|24653.69|24533.69|10
1636214630000|2021-11-06 16:03:50|24656.65|24536.65|24657.9|24537.9|24657.9|24537.9|24655.69|24535.69|9
1636214640000|2021-11-06 16:04:00|24657.95|24537.95|24661.91|24541.91|24661.91|24541.91|24657.79|24537.79|10
1636214650000|2021-11-06 16:04:10|24661.92|24541.92|24662.55|24542.55|24662.56|24542.56|24661.82|24541.82|10
1636214660000|2021-11-06 16:04:20|24662.47|24542.47|24664.29|24544.29|24664.29|24544.29|24661.96|24541.96|10
1636214670000|2021-11-06 16:04:30|24664.25|24544.25|24677.09|24557.09|24677.09|24557.09|24663.03|24543.03|9
1636214680000|2021-11-06 16:04:40|24676.42|24556.42|24672.93|24552.93|24676.42|24556.42|24672.2|24552.2|10
1636214690000|2021-11-06 16:04:50|24672.56|24552.56|24669.08|24549.08|24672.56|24552.56|24669.02|24549.02|10
1636214700000|2021-11-06 16:05:00|24667.81|24547.81|24667.69|24547.69|24667.81|24547.81|24666.56|24546.56|9
1636214710000|2021-11-06 16:05:10|24664.59|24544.59|24654.93|24534.93|24664.59|24544.59|24654.93|24534.93|10
1636214720000|2021-11-06 16:05:20|24654.15|24534.15|24645.9|24525.9|24654.15|24534.15|24645.9|24525.9|10
1636214730000|2021-11-06 16:05:30|24645.5|24525.5|24636.16|24516.16|24645.59|24525.59|24636.16|24516.16|10
1636214740000|2021-11-06 16:05:40|24634.84|24514.84|24625.69|24505.69|24634.84|24514.84|24625.69|24505.69|10
1636214750000|2021-11-06 16:05:50|24624.93|24504.93|24620.82|24500.82|24624.93|24504.93|24620.82|24500.82|10
1636214760000|2021-11-06 16:06:00|24621.11|24501.11|24627.13|24507.13|24627.14|24507.14|24621.05|24501.05|10
1636214770000|2021-11-06 16:06:10|24628.49|24508.49|24628.24|24508.24|24631.16|24511.16|24628.24|24508.24|10
1636214780000|2021-11-06 16:06:20|24628.28|24508.28|24623.58|24503.58|24628.57|24508.57|24623.12|24503.12|10
1636214790000|2021-11-06 16:06:30|24624.1|24504.1|24625.43|24505.43|24625.43|24505.43|24623.18|24503.18|9
1636214800000|2021-11-06 16:06:40|24627.04|24507.04|24625.56|24505.56|24627.04|24507.04|24625.53|24505.53|10
1636214810000|2021-11-06 16:06:50|24625.72|24505.72|24624.76|24504.76|24626.01|24506.01|24624.52|24504.52|10
1636214820000|2021-11-06 16:07:00|24624.12|24504.12|24627.49|24507.49|24627.49|24507.49|24624.05|24504.05|10
1636214830000|2021-11-06 16:07:10|24627.69|24507.69|24629.15|24509.15|24629.99|24509.99|24627.69|24507.69|10
1636214840000|2021-11-06 16:07:20|24629.07|24509.07|24628.94|24508.94|24629.07|24509.07|24628.33|24508.33|9
1636214850000|2021-11-06 16:07:30|24628.31|24508.31|24626.6|24506.6|24628.31|24508.31|24625.45|24505.45|9
1636214860000|2021-11-06 16:07:40|24628.04|24508.04|24628.03|24508.03|24628.18|24508.18|24626.71|24506.71|10
1636214870000|2021-11-06 16:07:50|24627.92|24507.92|24627.73|24507.73|24628.04|24508.04|24627.3|24507.3|10
1636214880000|2021-11-06 16:08:00|24627.77|24507.77|24626.07|24506.07|24627.77|24507.77|24625.37|24505.37|10
1636214890000|2021-11-06 16:08:10|24627.22|24507.22|24626.34|24506.34|24627.59|24507.59|24626.27|24506.27|10
1636214900000|2021-11-06 16:08:20|24625.61|24505.61|24626.43|24506.43|24626.43|24506.43|24624.22|24504.22|10
1636214910000|2021-11-06 16:08:30|24627.03|24507.03|24628.32|24508.32|24628.32|24508.32|24627.03|24507.03|10
1636214920000|2021-11-06 16:08:40|24629.42|24509.42|24629.89|24509.89|24630.79|24510.79|24629.02|24509.02|10
1636214930000|2021-11-06 16:08:50|24630.4|24510.4|24633.46|24513.46|24633.46|24513.46|24630.4|24510.4|10
1636214940000|2021-11-06 16:09:00|24633.26|24513.26|24636.79|24516.79|24636.79|24516.79|24633.26|24513.26|9
1636214950000|2021-11-06 16:09:10|24637.49|24517.49|24636.38|24516.38|24637.49|24517.49|24636.38|24516.38|10
1636214960000|2021-11-06 16:09:20|24636.71|24516.71|24636.74|24516.74|24637.4|24517.4|24636.32|24516.32|9
1636214970000|2021-11-06 16:09:30|24636.96|24516.96|24635.98|24515.98|24636.96|24516.96|24635.98|24515.98|8
1636214980000|2021-11-06 16:09:40|24635.42|24515.42|24633.27|24513.27|24635.42|24515.42|24633.27|24513.27|10
1636214990000|2021-11-06 16:09:50|24632.5|24512.5|24630.63|24510.63|24632.5|24512.5|24629.82|24509.82|10
1636215000000|2021-11-06 16:10:00|24630.18|24510.18|24632.04|24512.04|24632.04|24512.04|24629.67|24509.67|10
1636215010000|2021-11-06 16:10:10|24631.52|24511.52|24629.8|24509.8|24631.52|24511.52|24629.8|24509.8|10
1636215020000|2021-11-06 16:10:20|24629.96|24509.96|24629.45|24509.45|24630.3|24510.3|24629.06|24509.06|10
1636215030000|2021-11-06 16:10:30|24629.16|24509.16|24630.19|24510.19|24630.31|24510.31|24628.96|24508.96|8
1636215040000|2021-11-06 16:10:40|24630.03|24510.03|24631.1|24511.1|24631.1|24511.1|24629.96|24509.96|10
1636215050000|2021-11-06 16:10:50|24630.34|24510.34|24632.42|24512.42|24632.42|24512.42|24629.75|24509.75|9
1636215060000|2021-11-06 16:11:00|24631.71|24511.71|24630.41|24510.41|24632|24512|24629.72|24509.72|9
1636215070000|2021-11-06 16:11:10|24629.91|24509.91|24633.35|24513.35|24633.35|24513.35|24629.91|24509.91|10
1636215080000|2021-11-06 16:11:20|24633.21|24513.21|24634.62|24514.62|24635.5|24515.5|24633.21|24513.21|10
1636215090000|2021-11-06 16:11:30|24635.35|24515.35|24637.73|24517.73|24637.73|24517.73|24635.35|24515.35|9
1636215100000|2021-11-06 16:11:40|24637.05|24517.05|24647.08|24527.08|24647.66|24527.66|24637.05|24517.05|10
1636215110000|2021-11-06 16:11:50|24647.4|24527.4|24655.01|24535.01|24655.01|24535.01|24647.4|24527.4|10
1636215120000|2021-11-06 16:12:00|24655.33|24535.33|24660.82|24540.82|24661.21|24541.21|24655.28|24535.28|9
1636215130000|2021-11-06 16:12:10|24660.71|24540.71|24661.83|24541.83|24661.83|24541.83|24660.24|24540.24|8
1636215140000|2021-11-06 16:12:20|24662.26|24542.26|24668.39|24548.39|24668.39|24548.39|24662.26|24542.26|8
1636215150000|2021-11-06 16:12:30|24669.18|24549.18|24674.58|24554.58|24674.58|24554.58|24668.05|24548.05|10
1636215160000|2021-11-06 16:12:40|24674.48|24554.48|24675.32|24555.32|24675.32|24555.32|24674.32|24554.32|10
1636215170000|2021-11-06 16:12:50|24675.42|24555.42|24678.55|24558.55|24678.55|24558.55|24675.17|24555.17|8
1636215180000|2021-11-06 16:13:00|24678.9|24558.9|24683.37|24563.37|24683.37|24563.37|24678.69|24558.69|10
1636215190000|2021-11-06 16:13:10|24683.8|24563.8|24684.81|24564.81|24687.05|24567.05|24683.8|24563.8|10
1636215200000|2021-11-06 16:13:20|24684.61|24564.61|24684.87|24564.87|24685.18|24565.18|24683.34|24563.34|10
1636215210000|2021-11-06 16:13:30|24684.47|24564.47|24687.64|24567.64|24687.64|24567.64|24683.91|24563.91|10
1636215220000|2021-11-06 16:13:40|24687.76|24567.76|24688.14|24568.14|24688.33|24568.33|24687.12|24567.12|10
1636215230000|2021-11-06 16:13:50|24687.46|24567.46|24689.41|24569.41|24689.72|24569.72|24686.68|24566.68|9
1636215240000|2021-11-06 16:14:00|24689.95|24569.95|24688.01|24568.01|24689.95|24569.95|24688.01|24568.01|10
1636215250000|2021-11-06 16:14:10|24686.47|24566.47|24680.13|24560.13|24686.47|24566.47|24680.13|24560.13|10
1636215260000|2021-11-06 16:14:20|24677.79|24557.79|24680.74|24560.74|24681.24|24561.24|24676.27|24556.27|10
1636215270000|2021-11-06 16:14:30|24680.85|24560.85|24682.44|24562.44|24682.44|24562.44|24680.49|24560.49|10
1636215280000|2021-11-06 16:14:40|24682.18|24562.18|24682.84|24562.84|24683.04|24563.04|24681.95|24561.95|10
1636215290000|2021-11-06 16:14:50|24682.89|24562.89|24676.99|24556.99|24682.89|24562.89|24676.99|24556.99|10
1636215300000|2021-11-06 16:15:00|24674.69|24554.69|24674.79|24554.79|24675.77|24555.77|24674.69|24554.69|10
1636215310000|2021-11-06 16:15:10|24674.57|24554.57|24674.92|24554.92|24676.34|24556.34|24674.57|24554.57|10
1636215320000|2021-11-06 16:15:20|24674.51|24554.51|24676.75|24556.75|24676.75|24556.75|24674.51|24554.51|9
1636215330000|2021-11-06 16:15:30|24676.57|24556.57|24678.35|24558.35|24679.2|24559.2|24676.44|24556.44|10
1636215340000|2021-11-06 16:15:40|24678.78|24558.78|24675.98|24555.98|24678.78|24558.78|24675.98|24555.98|10
1636215350000|2021-11-06 16:15:50|24675.78|24555.78|24669.69|24549.69|24675.78|24555.78|24669.69|24549.69|10
1636215360000|2021-11-06 16:16:00|24668.31|24548.31|24668.39|24548.39|24668.54|24548.54|24666.59|24546.59|10
1636215370000|2021-11-06 16:16:10|24668.91|24548.91|24671.33|24551.33|24671.84|24551.84|24668.91|24548.91|9
1636215380000|2021-11-06 16:16:20|24671.15|24551.15|24672.79|24552.79|24672.79|24552.79|24671.15|24551.15|10
1636215390000|2021-11-06 16:16:30|24673.23|24553.23|24677.02|24557.02|24677.02|24557.02|24673.08|24553.08|10
1636215400000|2021-11-06 16:16:40|24677.72|24557.72|24680.78|24560.78|24680.97|24560.97|24677.72|24557.72|9
1636215410000|2021-11-06 16:16:50|24681.1|24561.1|24680.52|24560.52|24681.1|24561.1|24680.23|24560.23|9
1636215420000|2021-11-06 16:17:00|24680.63|24560.63|24680.48|24560.48|24681.26|24561.26|24680.36|24560.36|10
1636215430000|2021-11-06 16:17:10|24680.9|24560.9|24681.04|24561.04|24682.03|24562.03|24680.9|24560.9|10
1636215440000|2021-11-06 16:17:20|24680.86|24560.86|24679.42|24559.42|24680.96|24560.96|24679.42|24559.42|9
1636215450000|2021-11-06 16:17:30|24679.45|24559.45|24674.01|24554.01|24679.45|24559.45|24674.01|24554.01|10
1636215460000|2021-11-06 16:17:40|24673.34|24553.34|24664.07|24544.07|24673.34|24553.34|24664.07|24544.07|10
1636215470000|2021-11-06 16:17:50|24663.68|24543.68|24656.83|24536.83|24663.68|24543.68|24655.76|24535.76|10
1636215480000|2021-11-06 16:18:00|24655.95|24535.95|24655.2|24535.2|24657.74|24537.74|24655.2|24535.2|10
1636215490000|2021-11-06 16:18:10|24655.47|24535.47|24645.92|24525.92|24655.47|24535.47|24645.92|24525.92|10
1636215500000|2021-11-06 16:18:20|24646.33|24526.33|24644.95|24524.95|24646.33|24526.33|24644.89|24524.89|10
1636215510000|2021-11-06 16:18:30|24643.13|24523.13|24638.75|24518.75|24643.13|24523.13|24638.74|24518.74|9
1636215520000|2021-11-06 16:18:40|24637.37|24517.37|24635.77|24515.77|24637.37|24517.37|24634.83|24514.83|10
1636215530000|2021-11-06 16:18:50|24636.02|24516.02|24634.85|24514.85|24636.36|24516.36|24634.75|24514.75|10
1636215540000|2021-11-06 16:19:00|24634.79|24514.79|24633.6|24513.6|24634.89|24514.89|24633.6|24513.6|10
1636215550000|2021-11-06 16:19:10|24633.77|24513.77|24633.4|24513.4|24635.28|24515.28|24633.4|24513.4|9
1636215560000|2021-11-06 16:19:20|24633.27|24513.27|24633.83|24513.83|24634.27|24514.27|24633.27|24513.27|7
1636215570000|2021-11-06 16:19:30|24632.53|24512.53|24630.14|24510.14|24632.97|24512.97|24629.73|24509.73|10
1636215580000|2021-11-06 16:19:40|24629.94|24509.94|24628.42|24508.42|24630.57|24510.57|24628.42|24508.42|10
1636215590000|2021-11-06 16:19:50|24628.95|24508.95|24627.9|24507.9|24629.19|24509.19|24627.9|24507.9|10
1636215600000|2021-11-06 16:20:00|24627.37|24507.37|24619.31|24499.31|24627.37|24507.37|24619.31|24499.31|9
1636215610000|2021-11-06 16:20:10|24618.49|24498.49|24616.78|24496.78|24619.44|24499.44|24616.73|24496.73|10
1636215620000|2021-11-06 16:20:20|24616.57|24496.57|24619.47|24499.47|24619.55|24499.55|24616.5|24496.5|10
1636215630000|2021-11-06 16:20:30|24619.76|24499.76|24622.44|24502.44|24622.44|24502.44|24619.76|24499.76|10
1636215640000|2021-11-06 16:20:40|24622.07|24502.07|24622.04|24502.04|24623.06|24503.06|24621.91|24501.91|10
1636215650000|2021-11-06 16:20:50|24621.67|24501.67|24619.59|24499.59|24621.67|24501.67|24619.59|24499.59|8
1636215660000|2021-11-06 16:21:00|24619.57|24499.57|24619.75|24499.75|24619.76|24499.76|24618.22|24498.22|9
1636215670000|2021-11-06 16:21:10|24619.99|24499.99|24619.5|24499.5|24620.77|24500.77|24619.5|24499.5|9
1636215680000|2021-11-06 16:21:20|24619.6|24499.6|24620.22|24500.22|24620.99|24500.99|24619.6|24499.6|7
1636215690000|2021-11-06 16:21:30|24620.6|24500.6|24619.87|24499.87|24620.65|24500.65|24619.05|24499.05|10
1636215700000|2021-11-06 16:21:40|24620.12|24500.12|24621.39|24501.39|24621.39|24501.39|24619.51|24499.51|10
1636215710000|2021-11-06 16:21:50|24621.3|24501.3|24621.67|24501.67|24621.67|24501.67|24620.52|24500.52|8
1636215720000|2021-11-06 16:22:00|24622.01|24502.01|24623.63|24503.63|24623.8|24503.8|24622.01|24502.01|10
1636215730000|2021-11-06 16:22:10|24624.74|24504.74|24625.94|24505.94|24626.36|24506.36|24624.72|24504.72|10
1636215740000|2021-11-06 16:22:20|24625.98|24505.98|24626.26|24506.26|24626.52|24506.52|24625.55|24505.55|10
1636215750000|2021-11-06 16:22:30|24625.79|24505.79|24626.04|24506.04|24626.54|24506.54|24625.14|24505.14|10
1636215760000|2021-11-06 16:22:40|24625.16|24505.16|24627.71|24507.71|24627.71|24507.71|24624.89|24504.89|10
1636215770000|2021-11-06 16:22:50|24627.41|24507.41|24627.77|24507.77|24627.81|24507.81|24626.76|24506.76|9
1636215780000|2021-11-06 16:23:00|24628.06|24508.06|24628.09|24508.09|24628.27|24508.27|24627.43|24507.43|10
1636215790000|2021-11-06 16:23:10|24628.73|24508.73|24629.15|24509.15|24629.55|24509.55|24628.11|24508.11|9
1636215800000|2021-11-06 16:23:20|24628.35|24508.35|24630.3|24510.3|24630.3|24510.3|24628.32|24508.32|10
1636215810000|2021-11-06 16:23:30|24629.21|24509.21|24625.26|24505.26|24629.21|24509.21|24625.26|24505.26|10
1636215820000|2021-11-06 16:23:40|24624.87|24504.87|24625.99|24505.99|24626.16|24506.16|24624.87|24504.87|10
1636215830000|2021-11-06 16:23:50|24625.51|24505.51|24625.64|24505.64|24625.64|24505.64|24624.5|24504.5|10
1636215840000|2021-11-06 16:24:00|24625.51|24505.51|24624.73|24504.73|24625.61|24505.61|24624.73|24504.73|9
1636215850000|2021-11-06 16:24:10|24624|24504|24620.93|24500.93|24624|24504|24620.93|24500.93|9
1636215860000|2021-11-06 16:24:20|24620.77|24500.77|24618.72|24498.72|24621.35|24501.35|24618.64|24498.64|10
1636215870000|2021-11-06 16:24:30|24617.99|24497.99|24614.6|24494.6|24618.44|24498.44|24614.22|24494.22|10
1636215880000|2021-11-06 16:24:40|24613.52|24493.52|24609.88|24489.88|24613.52|24493.52|24609.88|24489.88|10
1636215890000|2021-11-06 16:24:50|24608.74|24488.74|24606.76|24486.76|24609.68|24489.68|24606.76|24486.76|10
1636215900000|2021-11-06 16:25:00|24606.69|24486.69|24603.86|24483.86|24606.73|24486.73|24603.85|24483.85|10
1636215910000|2021-11-06 16:25:10|24604.84|24484.84|24601.47|24481.47|24604.84|24484.84|24600.88|24480.88|9
1636215920000|2021-11-06 16:25:20|24601.07|24481.07|24598.84|24478.84|24601.07|24481.07|24598.4|24478.4|10
1636215930000|2021-11-06 16:25:30|24598.71|24478.71|24598.89|24478.89|24599.72|24479.72|24598.71|24478.71|9
1636215940000|2021-11-06 16:25:40|24598.66|24478.66|24597.34|24477.34|24598.88|24478.88|24597.04|24477.04|10
1636215950000|2021-11-06 16:25:50|24597.8|24477.8|24596.99|24476.99|24597.89|24477.89|24596.7|24476.7|8
1636215960000|2021-11-06 16:26:00|24597.8|24477.8|24596.23|24476.23|24598.24|24478.24|24596.07|24476.07|8
1636215970000|2021-11-06 16:26:10|24595.04|24475.04|24593.6|24473.6|24595.32|24475.32|24593.6|24473.6|9
1636215980000|2021-11-06 16:26:20|24593.4|24473.4|24592.24|24472.24|24594.03|24474.03|24592.24|24472.24|10
1636215990000|2021-11-06 16:26:30|24591.74|24471.74|24589.97|24469.97|24591.74|24471.74|24589.35|24469.35|10
1636216000000|2021-11-06 16:26:40|24590.24|24470.24|24592.09|24472.09|24592.09|24472.09|24590.24|24470.24|10
1636216010000|2021-11-06 16:26:50|24592.66|24472.66|24591.44|24471.44|24592.95|24472.95|24591.44|24471.44|10
1636216020000|2021-11-06 16:27:00|24592.25|24472.25|24593.25|24473.25|24593.49|24473.49|24592.17|24472.17|10
1636216030000|2021-11-06 16:27:10|24593.44|24473.44|24593.86|24473.86|24594.15|24474.15|24592.52|24472.52|10
1636216040000|2021-11-06 16:27:20|24593.78|24473.78|24592.73|24472.73|24594.49|24474.49|24592.73|24472.73|10
1636216050000|2021-11-06 16:27:30|24593.45|24473.45|24597.4|24477.4|24597.59|24477.59|24593.26|24473.26|10
1636216060000|2021-11-06 16:27:40|24597.62|24477.62|24598.93|24478.93|24598.93|24478.93|24597.62|24477.62|10
1636216070000|2021-11-06 16:27:50|24598.95|24478.95|24598.84|24478.84|24599.35|24479.35|24598.74|24478.74|8
1636216080000|2021-11-06 16:28:00|24598.75|24478.75|24597.09|24477.09|24598.86|24478.86|24596.67|24476.67|10
1636216090000|2021-11-06 16:28:10|24597.25|24477.25|24597.67|24477.67|24597.92|24477.92|24597.25|24477.25|9
1636216100000|2021-11-06 16:28:20|24597.5|24477.5|24595.65|24475.65|24597.57|24477.57|24594.82|24474.82|9
1636216110000|2021-11-06 16:28:30|24595.73|24475.73|24596.7|24476.7|24596.7|24476.7|24595.45|24475.45|9
1636216120000|2021-11-06 16:28:40|24596.74|24476.74|24599.16|24479.16|24599.16|24479.16|24596.74|24476.74|10
1636216130000|2021-11-06 16:28:50|24599.3|24479.3|24598.85|24478.85|24599.3|24479.3|24598.17|24478.17|10
1636216140000|2021-11-06 16:29:00|24597.68|24477.68|24598.07|24478.07|24598.11|24478.11|24597.41|24477.41|9
1636216150000|2021-11-06 16:29:10|24598.17|24478.17|24597.49|24477.49|24598.65|24478.65|24597.49|24477.49|10
1636216160000|2021-11-06 16:29:20|24597.16|24477.16|24596.3|24476.3|24598.44|24478.44|24596.3|24476.3|10
1636216170000|2021-11-06 16:29:30|24596.8|24476.8|24595.38|24475.38|24596.92|24476.92|24595.38|24475.38|9
1636216180000|2021-11-06 16:29:40|24596.12|24476.12|24598.32|24478.32|24598.39|24478.39|24596.12|24476.12|10
1636216190000|2021-11-06 16:29:50|24598.18|24478.18|24597.51|24477.51|24598.32|24478.32|24596.52|24476.52|10
1636216200000|2021-11-06 16:30:00|24598.32|24478.32|24599.64|24479.64|24600.5|24480.5|24598.32|24478.32|9
1636216210000|2021-11-06 16:30:10|24600.57|24480.57|24597.27|24477.27|24600.57|24480.57|24596.83|24476.83|7
1636216220000|2021-11-06 16:30:20|24598.18|24478.18|24596.44|24476.44|24599.35|24479.35|24596.44|24476.44|10
1636216230000|2021-11-06 16:30:30|24597.03|24477.03|24597.99|24477.99|24598.37|24478.37|24597.03|24477.03|10
1636216240000|2021-11-06 16:30:40|24599.16|24479.16|24597.38|24477.38|24599.16|24479.16|24597.2|24477.2|10
1636216250000|2021-11-06 16:30:50|24597.76|24477.76|24598.39|24478.39|24598.78|24478.78|24597.76|24477.76|9
1636216260000|2021-11-06 16:31:00|24598.33|24478.33|24597.35|24477.35|24599.47|24479.47|24597.35|24477.35|10
1636216270000|2021-11-06 16:31:10|24598.18|24478.18|24600.14|24480.14|24600.14|24480.14|24597.23|24477.23|9
1636216280000|2021-11-06 16:31:20|24600.09|24480.09|24600.57|24480.57|24600.76|24480.76|24599.75|24479.75|9
1636216290000|2021-11-06 16:31:30|24601.68|24481.68|24600.24|24480.24|24602.87|24482.87|24600.24|24480.24|10
1636216300000|2021-11-06 16:31:40|24600.76|24480.76|24599.69|24479.69|24600.76|24480.76|24599.14|24479.14|9
1636216310000|2021-11-06 16:31:50|24599.98|24479.98|24601.3|24481.3|24601.86|24481.86|24599.83|24479.83|9
1636216320000|2021-11-06 16:32:00|24602.3|24482.3|24605.64|24485.64|24605.69|24485.69|24602.27|24482.27|10
1636216330000|2021-11-06 16:32:10|24605.16|24485.16|24610.71|24490.71|24610.71|24490.71|24605.16|24485.16|10
1636216340000|2021-11-06 16:32:20|24610.6|24490.6|24612.31|24492.31|24612.31|24492.31|24610.01|24490.01|10
1636216350000|2021-11-06 16:32:30|24612.84|24492.84|24614.21|24494.21|24614.43|24494.43|24612.84|24492.84|8
1636216360000|2021-11-06 16:32:40|24614.06|24494.06|24618.58|24498.58|24619.08|24499.08|24614.06|24494.06|10
1636216370000|2021-11-06 16:32:50|24618.84|24498.84|24622.35|24502.35|24622.52|24502.52|24618.84|24498.84|9
1636216380000|2021-11-06 16:33:00|24622.37|24502.37|24624.14|24504.14|24624.14|24504.14|24622.34|24502.34|9
1636216390000|2021-11-06 16:33:10|24624.17|24504.17|24625.33|24505.33|24625.33|24505.33|24623.45|24503.45|10
1636216400000|2021-11-06 16:33:20|24625.32|24505.32|24626.05|24506.05|24626.17|24506.17|24624.46|24504.46|10
1636216410000|2021-11-06 16:33:30|24624.58|24504.58|24619.18|24499.18|24624.81|24504.81|24619.18|24499.18|10
1636216420000|2021-11-06 16:33:40|24619.52|24499.52|24620.08|24500.08|24621.59|24501.59|24618.92|24498.92|10
1636216430000|2021-11-06 16:33:50|24618.39|24498.39|24615.28|24495.28|24618.39|24498.39|24615.28|24495.28|10
1636216440000|2021-11-06 16:34:00|24615.44|24495.44|24611.52|24491.52|24615.44|24495.44|24611.52|24491.52|10
1636216450000|2021-11-06 16:34:10|24611.63|24491.63|24610.97|24490.97|24611.7|24491.7|24610.88|24490.88|8
1636216460000|2021-11-06 16:34:20|24610.44|24490.44|24609.54|24489.54|24610.67|24490.67|24609.54|24489.54|10
1636216470000|2021-11-06 16:34:30|24610.45|24490.45|24610.81|24490.81|24610.81|24490.81|24609.34|24489.34|9
1636216480000|2021-11-06 16:34:40|24611.18|24491.18|24607.02|24487.02|24611.18|24491.18|24606.11|24486.11|10
1636216490000|2021-11-06 16:34:50|24606.99|24486.99|24605.44|24485.44|24606.99|24486.99|24604.84|24484.84|9
1636216500000|2021-11-06 16:35:00|24605.88|24485.88|24604.88|24484.88|24606.1|24486.1|24604.34|24484.34|9
1636216510000|2021-11-06 16:35:10|24605|24485|24601.93|24481.93|24605|24485|24601.93|24481.93|9
1636216520000|2021-11-06 16:35:20|24602.14|24482.14|24602.96|24482.96|24602.97|24482.97|24601.57|24481.57|10
1636216530000|2021-11-06 16:35:30|24602.64|24482.64|24603.11|24483.11|24603.11|24483.11|24602.06|24482.06|10
1636216540000|2021-11-06 16:35:40|24603.07|24483.07|24599.78|24479.78|24603.07|24483.07|24599.78|24479.78|10
1636216550000|2021-11-06 16:35:50|24599.27|24479.27|24595.45|24475.45|24599.27|24479.27|24595.45|24475.45|9
1636216560000|2021-11-06 16:36:00|24595.2|24475.2|24591.46|24471.46|24595.2|24475.2|24591.46|24471.46|8
1636216570000|2021-11-06 16:36:10|24591.64|24471.64|24593.05|24473.05|24593.28|24473.28|24591.64|24471.64|9
1636216580000|2021-11-06 16:36:20|24592.99|24472.99|24591.88|24471.88|24593.02|24473.02|24591.71|24471.71|10
1636216590000|2021-11-06 16:36:30|24591.71|24471.71|24589.53|24469.53|24591.71|24471.71|24589.53|24469.53|9
1636216600000|2021-11-06 16:36:40|24589.71|24469.71|24587.08|24467.08|24591.81|24471.81|24587.08|24467.08|10
1636216610000|2021-11-06 16:36:50|24586.5|24466.5|24581.21|24461.21|24586.5|24466.5|24581.21|24461.21|10
1636216620000|2021-11-06 16:37:00|24581.89|24461.89|24580.74|24460.74|24582.83|24462.83|24580.74|24460.74|10
1636216630000|2021-11-06 16:37:10|24581.18|24461.18|24575.88|24455.88|24581.18|24461.18|24575.88|24455.88|10
1636216640000|2021-11-06 16:37:20|24575.47|24455.47|24573.2|24453.2|24575.47|24455.47|24571.59|24451.59|10
1636216650000|2021-11-06 16:37:30|24572.91|24452.91|24571.37|24451.37|24573.06|24453.06|24571.09|24451.09|9
1636216660000|2021-11-06 16:37:40|24571.71|24451.71|24565.54|24445.54|24571.71|24451.71|24565.54|24445.54|10
1636216670000|2021-11-06 16:37:50|24563.56|24443.56|24558.52|24438.52|24563.56|24443.56|24558.52|24438.52|10
1636216680000|2021-11-06 16:38:00|24558.72|24438.72|24561.09|24441.09|24561.39|24441.39|24558.72|24438.72|10
1636216690000|2021-11-06 16:38:10|24561.77|24441.77|24564.96|24444.96|24564.96|24444.96|24561.77|24441.77|8
1636216700000|2021-11-06 16:38:20|24564.76|24444.76|24563.8|24443.8|24565.4|24445.4|24563.8|24443.8|10
1636216710000|2021-11-06 16:38:30|24564.58|24444.58|24564.23|24444.23|24565.29|24445.29|24564.23|24444.23|10
1636216720000|2021-11-06 16:38:40|24562.88|24442.88|24559.31|24439.31|24562.88|24442.88|24559.31|24439.31|10
1636216730000|2021-11-06 16:38:50|24558.85|24438.85|24560.46|24440.46|24560.46|24440.46|24557.65|24437.65|10
1636216740000|2021-11-06 16:39:00|24557.95|24437.95|24560.04|24440.04|24560.16|24440.16|24557.63|24437.63|10
1636216750000|2021-11-06 16:39:10|24559.55|24439.55|24560.76|24440.76|24561.02|24441.02|24559.29|24439.29|10
1636216760000|2021-11-06 16:39:20|24560.96|24440.96|24564.65|24444.65|24564.65|24444.65|24560.96|24440.96|9
1636216770000|2021-11-06 16:39:30|24564.69|24444.69|24562.33|24442.33|24564.69|24444.69|24562.26|24442.26|10
1636216780000|2021-11-06 16:39:40|24562.36|24442.36|24564.42|24444.42|24564.78|24444.78|24562.36|24442.36|10
1636216790000|2021-11-06 16:39:50|24564.44|24444.44|24563.5|24443.5|24564.44|24444.44|24563.5|24443.5|9
1636216800000|2021-11-06 16:40:00|24563.23|24443.23|24563.1|24443.1|24563.23|24443.23|24562.4|24442.4|10
1636216810000|2021-11-06 16:40:10|24563.39|24443.39|24565.61|24445.61|24565.7|24445.7|24562.94|24442.94|10
1636216820000|2021-11-06 16:40:20|24565.74|24445.74|24568.84|24448.84|24568.91|24448.91|24565.41|24445.41|10
1636216830000|2021-11-06 16:40:30|24569.17|24449.17|24570.46|24450.46|24570.81|24450.81|24569.09|24449.09|7
1636216840000|2021-11-06 16:40:40|24570.71|24450.71|24572.31|24452.31|24573.35|24453.35|24570.71|24450.71|10
1636216850000|2021-11-06 16:40:50|24572.39|24452.39|24572.62|24452.62|24573.66|24453.66|24572.11|24452.11|10
1636216860000|2021-11-06 16:41:00|24572.78|24452.78|24573.04|24453.04|24573.04|24453.04|24571.96|24451.96|9
1636216870000|2021-11-06 16:41:10|24572.89|24452.89|24573.29|24453.29|24573.29|24453.29|24572.06|24452.06|10
1636216880000|2021-11-06 16:41:20|24573.74|24453.74|24574.96|24454.96|24575.17|24455.17|24573.74|24453.74|10
1636216890000|2021-11-06 16:41:30|24575.1|24455.1|24578.04|24458.04|24578.16|24458.16|24575.1|24455.1|10
1636216900000|2021-11-06 16:41:40|24578.15|24458.15|24574.74|24454.74|24578.35|24458.35|24574.74|24454.74|10
1636216910000|2021-11-06 16:41:50|24574.09|24454.09|24574.39|24454.39|24575.42|24455.42|24574.09|24454.09|10
1636216920000|2021-11-06 16:42:00|24573.95|24453.95|24574.57|24454.57|24575.55|24455.55|24573.69|24453.69|10
1636216930000|2021-11-06 16:42:10|24576.17|24456.17|24575.46|24455.46|24576.18|24456.18|24575.42|24455.42|10
1636216940000|2021-11-06 16:42:20|24575.92|24455.92|24575.99|24455.99|24575.99|24455.99|24574.84|24454.84|10
1636216950000|2021-11-06 16:42:30|24574.99|24454.99|24575|24455|24575.06|24455.06|24574.74|24454.74|9
1636216960000|2021-11-06 16:42:40|24574.9|24454.9|24575.86|24455.86|24576.36|24456.36|24574.38|24454.38|10
1636216970000|2021-11-06 16:42:50|24576.73|24456.73|24578.59|24458.59|24578.59|24458.59|24576.72|24456.72|10
1636216980000|2021-11-06 16:43:00|24578.46|24458.46|24580.27|24460.27|24580.42|24460.42|24578.46|24458.46|9
1636216990000|2021-11-06 16:43:10|24580.43|24460.43|24580.94|24460.94|24581.04|24461.04|24579.37|24459.37|8
1636217000000|2021-11-06 16:43:20|24580.41|24460.41|24582.19|24462.19|24582.91|24462.91|24580.19|24460.19|9
1636217010000|2021-11-06 16:43:30|24582.98|24462.98|24582.45|24462.45|24583.9|24463.9|24582.16|24462.16|10
1636217020000|2021-11-06 16:43:40|24582.43|24462.43|24584.37|24464.37|24584.37|24464.37|24582.43|24462.43|8
1636217030000|2021-11-06 16:43:50|24584.15|24464.15|24584.87|24464.87|24584.87|24464.87|24583.49|24463.49|10
1636217040000|2021-11-06 16:44:00|24585.63|24465.63|24587.3|24467.3|24587.35|24467.35|24585.59|24465.59|9
1636217050000|2021-11-06 16:44:10|24587.16|24467.16|24586.19|24466.19|24587.35|24467.35|24585.95|24465.95|10
1636217060000|2021-11-06 16:44:20|24585.9|24465.9|24584.94|24464.94|24586.68|24466.68|24584.94|24464.94|10
1636217070000|2021-11-06 16:44:30|24584.19|24464.19|24578.6|24458.6|24584.19|24464.19|24578.19|24458.19|10
1636217080000|2021-11-06 16:44:40|24577.56|24457.56|24574.93|24454.93|24577.56|24457.56|24574.93|24454.93|10
1636217090000|2021-11-06 16:44:50|24575.04|24455.04|24574.79|24454.79|24575.04|24455.04|24573.32|24453.32|10
1636217100000|2021-11-06 16:45:00|24575.75|24455.75|24573.59|24453.59|24576.86|24456.86|24573.59|24453.59|9
1636217110000|2021-11-06 16:45:10|24574.54|24454.54|24577.13|24457.13|24577.51|24457.51|24574.14|24454.14|10
1636217120000|2021-11-06 16:45:20|24577.12|24457.12|24578.77|24458.77|24578.77|24458.77|24577.04|24457.04|10
1636217130000|2021-11-06 16:45:30|24579.28|24459.28|24580.32|24460.32|24581.27|24461.27|24578.76|24458.76|10
1636217140000|2021-11-06 16:45:40|24580.81|24460.81|24581.42|24461.42|24581.57|24461.57|24580.22|24460.22|9
1636217150000|2021-11-06 16:45:50|24581.38|24461.38|24582|24462|24582|24462|24581.22|24461.22|9
1636217160000|2021-11-06 16:46:00|24582.12|24462.12|24582.54|24462.54|24582.86|24462.86|24581.96|24461.96|10
1636217170000|2021-11-06 16:46:10|24583.13|24463.13|24584.01|24464.01|24584.01|24464.01|24582.74|24462.74|8
1636217180000|2021-11-06 16:46:20|24584.79|24464.79|24584.28|24464.28|24584.79|24464.79|24582.5|24462.5|10
1636217190000|2021-11-06 16:46:30|24584.41|24464.41|24586.11|24466.11|24586.19|24466.19|24584.01|24464.01|9
1636217200000|2021-11-06 16:46:40|24586.42|24466.42|24592.37|24472.37|24592.37|24472.37|24586.42|24466.42|10
1636217210000|2021-11-06 16:46:50|24592.73|24472.73|24593.94|24473.94|24594.12|24474.12|24591.59|24471.59|10
1636217220000|2021-11-06 16:47:00|24593.95|24473.95|24592.31|24472.31|24594.83|24474.83|24592.31|24472.31|9
1636217230000|2021-11-06 16:47:10|24592.55|24472.55|24591.57|24471.57|24592.93|24472.93|24591.57|24471.57|10
1636217240000|2021-11-06 16:47:20|24591.63|24471.63|24592.91|24472.91|24592.91|24472.91|24591.63|24471.63|9
1636217250000|2021-11-06 16:47:30|24593.07|24473.07|24592.09|24472.09|24593.07|24473.07|24591.84|24471.84|10
1636217260000|2021-11-06 16:47:40|24591.78|24471.78|24592.46|24472.46|24593.07|24473.07|24591.78|24471.78|10
1636217270000|2021-11-06 16:47:50|24592.62|24472.62|24590.74|24470.74|24592.62|24472.62|24590.74|24470.74|10
1636217280000|2021-11-06 16:48:00|24588.78|24468.78|24591.88|24471.88|24592.28|24472.28|24588.78|24468.78|10
1636217290000|2021-11-06 16:48:10|24592.39|24472.39|24591.74|24471.74|24593.09|24473.09|24591.53|24471.53|10
1636217300000|2021-11-06 16:48:20|24591.97|24471.97|24590.24|24470.24|24592.24|24472.24|24590.03|24470.03|10
1636217310000|2021-11-06 16:48:30|24589.42|24469.42|24588.85|24468.85|24589.42|24469.42|24588.79|24468.79|9
1636217320000|2021-11-06 16:48:40|24588.53|24468.53|24591.15|24471.15|24591.15|24471.15|24588.53|24468.53|10
1636217330000|2021-11-06 16:48:50|24591.26|24471.26|24591.4|24471.4|24591.73|24471.73|24590.46|24470.46|10
1636217340000|2021-11-06 16:49:00|24592.2|24472.2|24593.66|24473.66|24593.66|24473.66|24592.2|24472.2|8
1636217350000|2021-11-06 16:49:10|24593.87|24473.87|24593.93|24473.93|24593.99|24473.99|24593.63|24473.63|10
1636217360000|2021-11-06 16:49:20|24593.38|24473.38|24595.76|24475.76|24596.91|24476.91|24593.01|24473.01|9
1636217370000|2021-11-06 16:49:30|24596.91|24476.91|24596.06|24476.06|24597.47|24477.47|24595.57|24475.57|10
1636217380000|2021-11-06 16:49:40|24595.59|24475.59|24598.89|24478.89|24599.34|24479.34|24595.59|24475.59|10
1636217390000|2021-11-06 16:49:50|24598.92|24478.92|24602.35|24482.35|24602.35|24482.35|24598.92|24478.92|8
1636217400000|2021-11-06 16:50:00|24602.54|24482.54|24603.87|24483.87|24603.87|24483.87|24602.54|24482.54|10
1636217410000|2021-11-06 16:50:10|24603.62|24483.62|24607.5|24487.5|24607.5|24487.5|24603.55|24483.55|10
1636217420000|2021-11-06 16:50:20|24607.23|24487.23|24607.86|24487.86|24608.83|24488.83|24607.03|24487.03|9
1636217430000|2021-11-06 16:50:30|24607.3|24487.3|24610.29|24490.29|24610.35|24490.35|24607.3|24487.3|10
1636217440000|2021-11-06 16:50:40|24609.98|24489.98|24609.67|24489.67|24610.17|24490.17|24608.89|24488.89|10
1636217450000|2021-11-06 16:50:50|24610.11|24490.11|24609.05|24489.05|24610.12|24490.12|24609.05|24489.05|9
1636217460000|2021-11-06 16:51:00|24608.94|24488.94|24603.37|24483.37|24608.94|24488.94|24603.37|24483.37|10
1636217470000|2021-11-06 16:51:10|24602.58|24482.58|24599.83|24479.83|24602.58|24482.58|24598.98|24478.98|9
1636217480000|2021-11-06 16:51:20|24600.02|24480.02|24599.68|24479.68|24600.02|24480.02|24597.93|24477.93|10
1636217490000|2021-11-06 16:51:30|24598.73|24478.73|24600.59|24480.59|24600.59|24480.59|24598.67|24478.67|10
1636217500000|2021-11-06 16:51:40|24600.54|24480.54|24600.65|24480.65|24601.65|24481.65|24600.08|24480.08|10
1636217510000|2021-11-06 16:51:50|24600.47|24480.47|24600.45|24480.45|24601.04|24481.04|24600.45|24480.45|9
1636217520000|2021-11-06 16:52:00|24601.69|24481.69|24605.13|24485.13|24605.13|24485.13|24601.69|24481.69|10
1636217530000|2021-11-06 16:52:10|24605.39|24485.39|24609.21|24489.21|24609.21|24489.21|24605.39|24485.39|9
1636217540000|2021-11-06 16:52:20|24609.45|24489.45|24611.27|24491.27|24611.27|24491.27|24609.35|24489.35|9
1636217550000|2021-11-06 16:52:30|24611.67|24491.67|24614.74|24494.74|24614.86|24494.86|24611.67|24491.67|10
1636217560000|2021-11-06 16:52:40|24614.62|24494.62|24614.63|24494.63|24614.9|24494.9|24614.4|24494.4|8
1636217570000|2021-11-06 16:52:50|24613.76|24493.76|24613.59|24493.59|24614.08|24494.08|24613.56|24493.56|9
1636217580000|2021-11-06 16:53:00|24613.93|24493.93|24613.18|24493.18|24613.99|24493.99|24613.18|24493.18|9
1636217590000|2021-11-06 16:53:10|24613.15|24493.15|24613.05|24493.05|24614.08|24494.08|24613.05|24493.05|9
1636217600000|2021-11-06 16:53:20|24613.55|24493.55|24612.31|24492.31|24613.7|24493.7|24612.31|24492.31|10
1636217610000|2021-11-06 16:53:30|24612.33|24492.33|24612.7|24492.7|24613.13|24493.13|24612.33|24492.33|8
1636217620000|2021-11-06 16:53:40|24615.18|24495.18|24614.64|24494.64|24615.18|24495.18|24614.47|24494.47|10
1636217630000|2021-11-06 16:53:50|24614.58|24494.58|24613.79|24493.79|24614.71|24494.71|24613.32|24493.32|10
1636217640000|2021-11-06 16:54:00|24614.02|24494.02|24613.13|24493.13|24614.02|24494.02|24612.37|24492.37|10
1636217650000|2021-11-06 16:54:10|24613.35|24493.35|24616.86|24496.86|24616.86|24496.86|24613.35|24493.35|9
1636217660000|2021-11-06 16:54:20|24617.61|24497.61|24617.93|24497.93|24618.62|24498.62|24617.42|24497.42|9
1636217670000|2021-11-06 16:54:30|24617.87|24497.87|24618.61|24498.61|24618.79|24498.79|24617.48|24497.48|9
1636217680000|2021-11-06 16:54:40|24618.74|24498.74|24618.71|24498.71|24618.96|24498.96|24617.77|24497.77|9
1636217690000|2021-11-06 16:54:50|24619.09|24499.09|24619.86|24499.86|24619.86|24499.86|24617.7|24497.7|8
1636217700000|2021-11-06 16:55:00|24620.32|24500.32|24621.67|24501.67|24622.59|24502.59|24620.32|24500.32|10
1636217710000|2021-11-06 16:55:10|24621.68|24501.68|24621.43|24501.43|24622.16|24502.16|24621.36|24501.36|9
1636217720000|2021-11-06 16:55:20|24621.85|24501.85|24619.78|24499.78|24621.85|24501.85|24618.89|24498.89|10
1636217730000|2021-11-06 16:55:30|24621.04|24501.04|24620.87|24500.87|24621.11|24501.11|24619.6|24499.6|8
1636217740000|2021-11-06 16:55:40|24620.97|24500.97|24623.88|24503.88|24623.88|24503.88|24620.31|24500.31|10
1636217750000|2021-11-06 16:55:50|24624.2|24504.2|24630.33|24510.33|24630.33|24510.33|24624.2|24504.2|10
1636217760000|2021-11-06 16:56:00|24630.67|24510.67|24635.7|24515.7|24635.7|24515.7|24630.67|24510.67|10
1636217770000|2021-11-06 16:56:10|24636.2|24516.2|24640.48|24520.48|24640.48|24520.48|24635.98|24515.98|10
1636217780000|2021-11-06 16:56:20|24640.75|24520.75|24643.75|24523.75|24643.75|24523.75|24640.75|24520.75|10
1636217790000|2021-11-06 16:56:30|24643.27|24523.27|24644.85|24524.85|24644.91|24524.91|24643.27|24523.27|8
1636217800000|2021-11-06 16:56:40|24643.87|24523.87|24644.17|24524.17|24644.17|24524.17|24643.56|24523.56|8
1636217810000|2021-11-06 16:56:50|24644.34|24524.34|24646.19|24526.19|24646.19|24526.19|24644.34|24524.34|10
1636217820000|2021-11-06 16:57:00|24646.05|24526.05|24645.58|24525.58|24646.11|24526.11|24644.73|24524.73|10
1636217830000|2021-11-06 16:57:10|24645.43|24525.43|24644.1|24524.1|24645.49|24525.49|24644.1|24524.1|8
1636217840000|2021-11-06 16:57:20|24644.31|24524.31|24643.19|24523.19|24644.31|24524.31|24642.76|24522.76|8
1636217850000|2021-11-06 16:57:30|24643.39|24523.39|24643.41|24523.41|24643.55|24523.55|24643.3|24523.3|7
1636217860000|2021-11-06 16:57:40|24643.42|24523.42|24645.93|24525.93|24646.42|24526.42|24643.42|24523.42|7
1636217870000|2021-11-06 16:57:50|24645.95|24525.95|24645.52|24525.52|24646.15|24526.15|24645.51|24525.51|10
1636217880000|2021-11-06 16:58:00|24645.7|24525.7|24647|24527|24647|24527|24645.47|24525.47|8
1636217890000|2021-11-06 16:58:10|24646.6|24526.6|24648.03|24528.03|24648.13|24528.13|24646.6|24526.6|8
1636217900000|2021-11-06 16:58:20|24647.98|24527.98|24648.79|24528.79|24650.05|24530.05|24647.98|24527.98|10
1636217910000|2021-11-06 16:58:30|24648.75|24528.75|24649.16|24529.16|24649.16|24529.16|24648.75|24528.75|8
1636217920000|2021-11-06 16:58:40|24650.09|24530.09|24650.08|24530.08|24650.14|24530.14|24650.03|24530.03|8
1636217930000|2021-11-06 16:58:50|24650.21|24530.21|24649.84|24529.84|24650.57|24530.57|24648.93|24528.93|9
1636217940000|2021-11-06 16:59:00|24650.16|24530.16|24648.15|24528.15|24650.16|24530.16|24648.15|24528.15|8
1636217950000|2021-11-06 16:59:10|24648.56|24528.56|24649.32|24529.32|24649.71|24529.71|24648.56|24528.56|9
1636217960000|2021-11-06 16:59:20|24649.22|24529.22|24652.52|24532.52|24652.54|24532.54|24649.22|24529.22|10
1636217970000|2021-11-06 16:59:30|24652.65|24532.65|24656.83|24536.83|24657.53|24537.53|24652.65|24532.65|10
1636217980000|2021-11-06 16:59:40|24656.2|24536.2|24662|24542|24662|24542|24656.2|24536.2|10
1636217990000|2021-11-06 16:59:50|24662.61|24542.61|24667.45|24547.45|24667.45|24547.45|24662.61|24542.61|10
1636218000000|2021-11-06 17:00:00|24667.68|24547.68|24668.01|24548.01|24669.4|24549.4|24667.26|24547.26|10
1636218010000|2021-11-06 17:00:10|24668.2|24548.2|24669.13|24549.13|24669.62|24549.62|24667.93|24547.93|10
1636218020000|2021-11-06 17:00:20|24668.97|24548.97|24668.9|24548.9|24670.61|24550.61|24668.54|24548.54|10
1636218030000|2021-11-06 17:00:30|24668.66|24548.66|24669.11|24549.11|24669.11|24549.11|24666.81|24546.81|7
1636218040000|2021-11-06 17:00:40|24668.97|24548.97|24669.71|24549.71|24669.71|24549.71|24668.37|24548.37|9
1636218050000|2021-11-06 17:00:50|24669.78|24549.78|24670.44|24550.44|24670.44|24550.44|24669.67|24549.67|10
1636218060000|2021-11-06 17:01:00|24670.61|24550.61|24672.69|24552.69|24672.69|24552.69|24670.44|24550.44|10
1636218070000|2021-11-06 17:01:10|24671.57|24551.57|24671.28|24551.28|24671.66|24551.66|24671.28|24551.28|9
1636218080000|2021-11-06 17:01:20|24670.99|24550.99|24669.43|24549.43|24670.99|24550.99|24669.43|24549.43|9
1636218090000|2021-11-06 17:01:30|24669.54|24549.54|24668.86|24548.86|24670.03|24550.03|24668.41|24548.41|9
1636218100000|2021-11-06 17:01:40|24668.06|24548.06|24669.41|24549.41|24669.41|24549.41|24667.65|24547.65|9
1636218110000|2021-11-06 17:01:50|24669.33|24549.33|24668.54|24548.54|24669.33|24549.33|24668.3|24548.3|10
1636218120000|2021-11-06 17:02:00|24668.92|24548.92|24668.48|24548.48|24670.33|24550.33|24668.48|24548.48|10
1636218130000|2021-11-06 17:02:10|24668.34|24548.34|24669.55|24549.55|24669.91|24549.91|24668.34|24548.34|9
1636218140000|2021-11-06 17:02:20|24669.74|24549.74|24671.23|24551.23|24671.81|24551.81|24669.65|24549.65|10
1636218150000|2021-11-06 17:02:30|24671.15|24551.15|24672.72|24552.72|24672.72|24552.72|24670.77|24550.77|10
1636218160000|2021-11-06 17:02:40|24673.11|24553.11|24671.92|24551.92|24673.36|24553.36|24671.92|24551.92|10
1636218170000|2021-11-06 17:02:50|24672.6|24552.6|24673.53|24553.53|24673.53|24553.53|24672.6|24552.6|10
1636218180000|2021-11-06 17:03:00|24674.32|24554.32|24675.17|24555.17|24676.43|24556.43|24674.32|24554.32|10
1636218190000|2021-11-06 17:03:10|24675.19|24555.19|24673.03|24553.03|24676.08|24556.08|24673.03|24553.03|10
1636218200000|2021-11-06 17:03:20|24672.95|24552.95|24673.2|24553.2|24673.38|24553.38|24672.83|24552.83|9
1636218210000|2021-11-06 17:03:30|24673.19|24553.19|24672.84|24552.84|24673.26|24553.26|24671.56|24551.56|10
1636218220000|2021-11-06 17:03:40|24673.13|24553.13|24672.09|24552.09|24673.13|24553.13|24671.36|24551.36|10
1636218230000|2021-11-06 17:03:50|24672.17|24552.17|24667.97|24547.97|24672.17|24552.17|24667.97|24547.97|10
1636218240000|2021-11-06 17:04:00|24667.78|24547.78|24664.9|24544.9|24667.78|24547.78|24664.9|24544.9|10
1636218250000|2021-11-06 17:04:10|24665.58|24545.58|24667.56|24547.56|24667.56|24547.56|24665.58|24545.58|7
1636218260000|2021-11-06 17:04:20|24668.09|24548.09|24672.69|24552.69|24672.69|24552.69|24667.55|24547.55|10
1636218270000|2021-11-06 17:04:30|24672.35|24552.35|24674.26|24554.26|24674.26|24554.26|24671.77|24551.77|10
1636218280000|2021-11-06 17:04:40|24674.15|24554.15|24673.31|24553.31|24674.15|24554.15|24672.39|24552.39|10
1636218290000|2021-11-06 17:04:50|24673.86|24553.86|24672.68|24552.68|24673.86|24553.86|24672.68|24552.68|10
1636218300000|2021-11-06 17:05:00|24672.61|24552.61|24675.17|24555.17|24675.17|24555.17|24672.43|24552.43|10
1636218310000|2021-11-06 17:05:10|24675.36|24555.36|24671.47|24551.47|24675.37|24555.37|24671.47|24551.47|10
1636218320000|2021-11-06 17:05:20|24672.5|24552.5|24670.17|24550.17|24672.5|24552.5|24670.17|24550.17|9
1636218330000|2021-11-06 17:05:30|24669.97|24549.97|24670.01|24550.01|24670.01|24550.01|24669.66|24549.66|10
1636218340000|2021-11-06 17:05:40|24670.19|24550.19|24670.99|24550.99|24670.99|24550.99|24670.19|24550.19|9
1636218350000|2021-11-06 17:05:50|24671.19|24551.19|24672.36|24552.36|24672.82|24552.82|24671.19|24551.19|9
1636218360000|2021-11-06 17:06:00|24672.49|24552.49|24673.16|24553.16|24673.16|24553.16|24672.4|24552.4|9
1636218370000|2021-11-06 17:06:10|24673.18|24553.18|24672.72|24552.72|24673.19|24553.19|24672.06|24552.06|10
1636218380000|2021-11-06 17:06:20|24672.82|24552.82|24672.5|24552.5|24672.82|24552.82|24672.08|24552.08|10
1636218390000|2021-11-06 17:06:30|24672.38|24552.38|24671.08|24551.08|24672.46|24552.46|24671.08|24551.08|8
1636218400000|2021-11-06 17:06:40|24671.36|24551.36|24673.1|24553.1|24673.1|24553.1|24671.14|24551.14|10
1636218410000|2021-11-06 17:06:50|24673.12|24553.12|24673.47|24553.47|24673.75|24553.75|24672.89|24552.89|10
1636218420000|2021-11-06 17:07:00|24673.53|24553.53|24674.29|24554.29|24674.29|24554.29|24673.53|24553.53|10
1636218430000|2021-11-06 17:07:10|24673.99|24553.99|24674.16|24554.16|24675.97|24555.97|24673.99|24553.99|10
1636218440000|2021-11-06 17:07:20|24674.01|24554.01|24674.28|24554.28|24674.28|24554.28|24673.97|24553.97|8
1636218450000|2021-11-06 17:07:30|24674.23|24554.23|24674.6|24554.6|24675.23|24555.23|24674.23|24554.23|9
1636218460000|2021-11-06 17:07:40|24673.72|24553.72|24672.11|24552.11|24674.41|24554.41|24672.11|24552.11|10
1636218470000|2021-11-06 17:07:50|24672.08|24552.08|24671.99|24551.99|24672.13|24552.13|24671.37|24551.37|10
1636218480000|2021-11-06 17:08:00|24671.57|24551.57|24671.63|24551.63|24671.9|24551.9|24670.46|24550.46|8
1636218490000|2021-11-06 17:08:10|24671.65|24551.65|24671.72|24551.72|24671.79|24551.79|24671.28|24551.28|10
1636218500000|2021-11-06 17:08:20|24671.52|24551.52|24672.22|24552.22|24672.22|24552.22|24670.55|24550.55|10
1636218510000|2021-11-06 17:08:30|24672.17|24552.17|24671.47|24551.47|24672.17|24552.17|24671.4|24551.4|9
1636218520000|2021-11-06 17:08:40|24670.07|24550.07|24668.4|24548.4|24670.52|24550.52|24668.2|24548.2|10
1636218530000|2021-11-06 17:08:50|24668.38|24548.38|24664.29|24544.29|24668.51|24548.51|24664.29|24544.29|10
1636218540000|2021-11-06 17:09:00|24664.16|24544.16|24663.28|24543.28|24664.16|24544.16|24663.09|24543.09|10
1636218550000|2021-11-06 17:09:10|24663.35|24543.35|24663.78|24543.78|24663.78|24543.78|24662.95|24542.95|10
1636218560000|2021-11-06 17:09:20|24663.58|24543.58|24662|24542|24663.68|24543.68|24662|24542|10
1636218570000|2021-11-06 17:09:30|24662.09|24542.09|24658.34|24538.34|24662.09|24542.09|24658.32|24538.32|10
1636218580000|2021-11-06 17:09:40|24658.86|24538.86|24660.93|24540.93|24661.03|24541.03|24658.03|24538.03|10
1636218590000|2021-11-06 17:09:50|24662.68|24542.68|24662.11|24542.11|24662.91|24542.91|24662.07|24542.07|10
1636218600000|2021-11-06 17:10:00|24662.1|24542.1|24661.85|24541.85|24662.19|24542.19|24661.85|24541.85|8
1636218610000|2021-11-06 17:10:10|24661.68|24541.68|24663|24543|24663.05|24543.05|24661.68|24541.68|9
1636218620000|2021-11-06 17:10:20|24662.94|24542.94|24663.06|24543.06|24664.02|24544.02|24662.94|24542.94|9
1636218630000|2021-11-06 17:10:30|24663.33|24543.33|24664.51|24544.51|24664.51|24544.51|24662.01|24542.01|10
1636218640000|2021-11-06 17:10:40|24663.39|24543.39|24674.54|24554.54|24674.54|24554.54|24663.39|24543.39|9
1636218650000|2021-11-06 17:10:50|24675.33|24555.33|24680.04|24560.04|24680.04|24560.04|24675.11|24555.11|10
1636218660000|2021-11-06 17:11:00|24679.91|24559.91|24681.42|24561.42|24681.71|24561.71|24679.91|24559.91|9
1636218670000|2021-11-06 17:11:10|24681.63|24561.63|24685.48|24565.48|24685.48|24565.48|24681.63|24561.63|10
1636218680000|2021-11-06 17:11:20|24685.44|24565.44|24691.28|24571.28|24691.39|24571.39|24685.44|24565.44|10
1636218690000|2021-11-06 17:11:30|24690.51|24570.51|24692.55|24572.55|24692.55|24572.55|24690.21|24570.21|10
1636218700000|2021-11-06 17:11:40|24696.26|24576.26|24697.5|24577.5|24697.5|24577.5|24696.26|24576.26|10
1636218710000|2021-11-06 17:11:50|24697.29|24577.29|24696.19|24576.19|24698.24|24578.24|24696.08|24576.08|10
1636218720000|2021-11-06 17:12:00|24697.86|24577.86|24698.78|24578.78|24699.53|24579.53|24697.86|24577.86|10
1636218730000|2021-11-06 17:12:10|24699.02|24579.02|24700.82|24580.82|24700.82|24580.82|24698.21|24578.21|9
1636218740000|2021-11-06 17:12:20|24701.19|24581.19|24700.83|24580.83|24701.19|24581.19|24699.96|24579.96|9
1636218750000|2021-11-06 17:12:30|24700.75|24580.75|24701.18|24581.18|24701.18|24581.18|24700.66|24580.66|10
1636218760000|2021-11-06 17:12:40|24701.4|24581.4|24700.37|24580.37|24701.57|24581.57|24700.04|24580.04|9
1636218770000|2021-11-06 17:12:50|24700.89|24580.89|24704.72|24584.72|24704.72|24584.72|24700.89|24580.89|10
1636218780000|2021-11-06 17:13:00|24704.96|24584.96|24706.08|24586.08|24706.97|24586.97|24704.9|24584.9|10
1636218790000|2021-11-06 17:13:10|24706.61|24586.61|24711.63|24591.63|24711.63|24591.63|24706.61|24586.61|10
1636218800000|2021-11-06 17:13:20|24711.56|24591.56|24711.73|24591.73|24712.55|24592.55|24711.06|24591.06|10
1636218810000|2021-11-06 17:13:30|24710.47|24590.47|24711.03|24591.03|24711.73|24591.73|24710.47|24590.47|10
1636218820000|2021-11-06 17:13:40|24710.79|24590.79|24711.56|24591.56|24711.67|24591.67|24710.79|24590.79|9
1636218830000|2021-11-06 17:13:50|24711.59|24591.59|24712.9|24592.9|24713.2|24593.2|24711.59|24591.59|10
1636218840000|2021-11-06 17:14:00|24712.94|24592.94|24714.5|24594.5|24714.5|24594.5|24712.68|24592.68|10
1636218850000|2021-11-06 17:14:10|24714.14|24594.14|24714.69|24594.69|24714.69|24594.69|24713.28|24593.28|10
1636218860000|2021-11-06 17:14:20|24714.48|24594.48|24718.27|24598.27|24718.27|24598.27|24714.48|24594.48|9
1636218870000|2021-11-06 17:14:30|24719.57|24599.57|24723.69|24603.69|24723.69|24603.69|24719.57|24599.57|10
1636218880000|2021-11-06 17:14:40|24723.95|24603.95|24732.61|24612.61|24732.92|24612.92|24723.95|24603.95|10
1636218890000|2021-11-06 17:14:50|24732.67|24612.67|24731.06|24611.06|24732.67|24612.67|24728.45|24608.45|10
1636218900000|2021-11-06 17:15:00|24730.89|24610.89|24736.56|24616.56|24736.56|24616.56|24730.89|24610.89|10
1636218910000|2021-11-06 17:15:10|24736.61|24616.61|24748.86|24628.86|24748.86|24628.86|24736.45|24616.45|10
1636218920000|2021-11-06 17:15:20|24748.93|24628.93|24755.49|24635.49|24755.49|24635.49|24748.8|24628.8|10
1636218930000|2021-11-06 17:15:30|24756.27|24636.27|24761.22|24641.22|24761.22|24641.22|24756.17|24636.17|10
1636218940000|2021-11-06 17:15:40|24761.52|24641.52|24763.27|24643.27|24763.27|24643.27|24761.52|24641.52|10
1636218950000|2021-11-06 17:15:50|24764.7|24644.7|24762.89|24642.89|24767.21|24647.21|24762.89|24642.89|10
1636218960000|2021-11-06 17:16:00|24762.32|24642.32|24763.17|24643.17|24763.2|24643.2|24761.3|24641.3|9
1636218970000|2021-11-06 17:16:10|24763.18|24643.18|24759.45|24639.45|24764.72|24644.72|24759.45|24639.45|10
1636218980000|2021-11-06 17:16:20|24759.09|24639.09|24755.56|24635.56|24760.58|24640.58|24755.56|24635.56|10
1636218990000|2021-11-06 17:16:30|24755.24|24635.24|24754.23|24634.23|24755.3|24635.3|24754.23|24634.23|10
1636219000000|2021-11-06 17:16:40|24754.41|24634.41|24759.82|24639.82|24759.82|24639.82|24753.85|24633.85|10
1636219010000|2021-11-06 17:16:50|24760.17|24640.17|24763.67|24643.67|24763.83|24643.83|24760.17|24640.17|10
1636219020000|2021-11-06 17:17:00|24763.4|24643.4|24772.11|24652.11|24773.92|24653.92|24762.53|24642.53|10
1636219030000|2021-11-06 17:17:10|24774.5|24654.5|24778.05|24658.05|24781.02|24661.02|24774.5|24654.5|10
1636219040000|2021-11-06 17:17:20|24776.81|24656.81|24771.49|24651.49|24776.81|24656.81|24771.49|24651.49|10
1636219050000|2021-11-06 17:17:30|24771.28|24651.28|24765.56|24645.56|24771.62|24651.62|24763.85|24643.85|10
1636219060000|2021-11-06 17:17:40|24763.39|24643.39|24759.53|24639.53|24763.39|24643.39|24759.44|24639.44|10
1636219070000|2021-11-06 17:17:50|24759.75|24639.75|24754.46|24634.46|24761|24641|24754.42|24634.42|10
1636219080000|2021-11-06 17:18:00|24754.63|24634.63|24753.88|24633.88|24754.63|24634.63|24753.08|24633.08|10
1636219090000|2021-11-06 17:18:10|24753.81|24633.81|24749.91|24629.91|24754.04|24634.04|24749.91|24629.91|10
1636219100000|2021-11-06 17:18:20|24750.55|24630.55|24749.52|24629.52|24751.07|24631.07|24749.52|24629.52|10
1636219110000|2021-11-06 17:18:30|24749.66|24629.66|24749.53|24629.53|24749.9|24629.9|24748.93|24628.93|10
1636219120000|2021-11-06 17:18:40|24749.13|24629.13|24751|24631|24751|24631|24748.25|24628.25|10
1636219130000|2021-11-06 17:18:50|24750.99|24630.99|24753.73|24633.73|24754.07|24634.07|24750.94|24630.94|10
1636219140000|2021-11-06 17:19:00|24755.52|24635.52|24757.91|24637.91|24758.58|24638.58|24755.52|24635.52|10
1636219150000|2021-11-06 17:19:10|24756.14|24636.14|24756.14|24636.14|24759.26|24639.26|24756.14|24636.14|10
1636219160000|2021-11-06 17:19:20|24756.26|24636.26|24754.11|24634.11|24756.57|24636.57|24753.8|24633.8|10
1636219170000|2021-11-06 17:19:30|24753.9|24633.9|24751.56|24631.56|24754.44|24634.44|24751.56|24631.56|10
1636219180000|2021-11-06 17:19:40|24752.7|24632.7|24752.21|24632.21|24752.8|24632.8|24751.49|24631.49|10
1636219190000|2021-11-06 17:19:50|24752.36|24632.36|24752.82|24632.82|24753.03|24633.03|24752.36|24632.36|10
1636219200000|2021-11-06 17:20:00|24752.89|24632.89|24751.46|24631.46|24752.94|24632.94|24751.46|24631.46|10
1636219210000|2021-11-06 17:20:10|24751.29|24631.29|24750.13|24630.13|24751.46|24631.46|24750.06|24630.06|9
1636219220000|2021-11-06 17:20:20|24748.55|24628.55|24739.7|24619.7|24748.55|24628.55|24739.7|24619.7|10
1636219230000|2021-11-06 17:20:30|24739.69|24619.69|24736.36|24616.36|24741.11|24621.11|24736.36|24616.36|10
1636219240000|2021-11-06 17:20:40|24735.06|24615.06|24728.57|24608.57|24735.06|24615.06|24727.96|24607.96|10
1636219250000|2021-11-06 17:20:50|24727.56|24607.56|24731.19|24611.19|24731.19|24611.19|24727.56|24607.56|10
1636219260000|2021-11-06 17:21:00|24731.2|24611.2|24730.31|24610.31|24732.6|24612.6|24730.31|24610.31|10
1636219270000|2021-11-06 17:21:10|24731.5|24611.5|24734.2|24614.2|24735.53|24615.53|24731.5|24611.5|10
1636219280000|2021-11-06 17:21:20|24733.93|24613.93|24732.67|24612.67|24734.17|24614.17|24732.36|24612.36|10
1636219290000|2021-11-06 17:21:30|24733.98|24613.98|24731.21|24611.21|24733.98|24613.98|24731.07|24611.07|9
1636219300000|2021-11-06 17:21:40|24730.95|24610.95|24729.8|24609.8|24731.1|24611.1|24729.11|24609.11|10
1636219310000|2021-11-06 17:21:50|24730.73|24610.73|24731.8|24611.8|24733.01|24613.01|24730.41|24610.41|10
1636219320000|2021-11-06 17:22:00|24731.26|24611.26|24732.94|24612.94|24733.5|24613.5|24731.26|24611.26|10
1636219330000|2021-11-06 17:22:10|24732.86|24612.86|24735.89|24615.89|24735.96|24615.96|24732.86|24612.86|10
1636219340000|2021-11-06 17:22:20|24735.79|24615.79|24737.51|24617.51|24737.78|24617.78|24735.79|24615.79|10
1636219350000|2021-11-06 17:22:30|24737.26|24617.26|24734.04|24614.04|24737.97|24617.97|24734.04|24614.04|10
1636219360000|2021-11-06 17:22:40|24734.45|24614.45|24731.22|24611.22|24734.45|24614.45|24730.94|24610.94|10
1636219370000|2021-11-06 17:22:50|24731.49|24611.49|24730.52|24610.52|24731.57|24611.57|24730.33|24610.33|9
1636219380000|2021-11-06 17:23:00|24730.21|24610.21|24732.99|24612.99|24732.99|24612.99|24730.21|24610.21|10
1636219390000|2021-11-06 17:23:10|24733.11|24613.11|24733.11|24613.11|24734.63|24614.63|24733.11|24613.11|10
1636219400000|2021-11-06 17:23:20|24733.43|24613.43|24735.82|24615.82|24735.82|24615.82|24733.1|24613.1|10
1636219410000|2021-11-06 17:23:30|24736.13|24616.13|24737.47|24617.47|24738.78|24618.78|24735.82|24615.82|10
1636219420000|2021-11-06 17:23:40|24737.64|24617.64|24737.28|24617.28|24738.97|24618.97|24737.28|24617.28|10
1636219430000|2021-11-06 17:23:50|24737.11|24617.11|24733.68|24613.68|24737.11|24617.11|24733.68|24613.68|9
1636219440000|2021-11-06 17:24:00|24733.58|24613.58|24734.46|24614.46|24735.17|24615.17|24733.41|24613.41|8
1636219450000|2021-11-06 17:24:10|24734.8|24614.8|24734.69|24614.69|24734.8|24614.8|24734.34|24614.34|10
1636219460000|2021-11-06 17:24:20|24734.85|24614.85|24735.43|24615.43|24735.43|24615.43|24734.85|24614.85|10
1636219470000|2021-11-06 17:24:30|24735.35|24615.35|24734.68|24614.68|24735.62|24615.62|24734.34|24614.34|10
1636219480000|2021-11-06 17:24:40|24734.66|24614.66|24734.55|24614.55|24735.69|24615.69|24734.17|24614.17|10
1636219490000|2021-11-06 17:24:50|24734.43|24614.43|24734.1|24614.1|24735.03|24615.03|24733.83|24613.83|10
1636219500000|2021-11-06 17:25:00|24733.18|24613.18|24734.14|24614.14|24734.61|24614.61|24733.18|24613.18|10
1636219510000|2021-11-06 17:25:10|24734.35|24614.35|24729.32|24609.32|24734.41|24614.41|24729.32|24609.32|10
1636219520000|2021-11-06 17:25:20|24728.88|24608.88|24730.82|24610.82|24730.82|24610.82|24728.66|24608.66|10
1636219530000|2021-11-06 17:25:30|24731.22|24611.22|24733.99|24613.99|24734.75|24614.75|24730.79|24610.79|10
1636219540000|2021-11-06 17:25:40|24734.03|24614.03|24735.4|24615.4|24735.4|24615.4|24733.96|24613.96|9
1636219550000|2021-11-06 17:25:50|24734.6|24614.6|24732.12|24612.12|24735.15|24615.15|24731.55|24611.55|10
1636219560000|2021-11-06 17:26:00|24732.25|24612.25|24730.37|24610.37|24732.68|24612.68|24729.11|24609.11|10
1636219570000|2021-11-06 17:26:10|24730.69|24610.69|24730.72|24610.72|24732.98|24612.98|24730.69|24610.69|10
1636219580000|2021-11-06 17:26:20|24730.78|24610.78|24728.92|24608.92|24731.06|24611.06|24728.92|24608.92|10
1636219590000|2021-11-06 17:26:30|24728.93|24608.93|24730.85|24610.85|24730.85|24610.85|24728.93|24608.93|9
1636219600000|2021-11-06 17:26:40|24732.04|24612.04|24732.27|24612.27|24732.27|24612.27|24730.24|24610.24|9
1636219610000|2021-11-06 17:26:50|24732.15|24612.15|24732.63|24612.63|24732.79|24612.79|24731.33|24611.33|9
1636219620000|2021-11-06 17:27:00|24732.92|24612.92|24732.67|24612.67|24733.1|24613.1|24732.67|24612.67|9
1636219630000|2021-11-06 17:27:10|24732.64|24612.64|24732.15|24612.15|24733.03|24613.03|24732.15|24612.15|7
1636219640000|2021-11-06 17:27:20|24731.26|24611.26|24728.37|24608.37|24731.26|24611.26|24728.37|24608.37|10
1636219650000|2021-11-06 17:27:30|24728.17|24608.17|24727.73|24607.73|24728.38|24608.38|24727.72|24607.72|10
1636219660000|2021-11-06 17:27:40|24727.12|24607.12|24727.41|24607.41|24728.37|24608.37|24725.98|24605.98|9
1636219670000|2021-11-06 17:27:50|24727.71|24607.71|24726.26|24606.26|24727.71|24607.71|24726.26|24606.26|10
1636219680000|2021-11-06 17:28:00|24726.33|24606.33|24724.46|24604.46|24726.39|24606.39|24724.46|24604.46|10
1636219690000|2021-11-06 17:28:10|24724.67|24604.67|24725.13|24605.13|24725.3|24605.3|24724.56|24604.56|9
1636219700000|2021-11-06 17:28:20|24725.24|24605.24|24726.93|24606.93|24727.21|24607.21|24725.24|24605.24|7
1636219710000|2021-11-06 17:28:30|24727.05|24607.05|24726.6|24606.6|24727.09|24607.09|24725.93|24605.93|9
1636219720000|2021-11-06 17:28:40|24726.24|24606.24|24727.55|24607.55|24727.55|24607.55|24725.94|24605.94|9
1636219730000|2021-11-06 17:28:50|24727.78|24607.78|24726.77|24606.77|24727.86|24607.86|24726.77|24606.77|10
1636219740000|2021-11-06 17:29:00|24725.54|24605.54|24722.13|24602.13|24726.03|24606.03|24722.13|24602.13|9
1636219750000|2021-11-06 17:29:10|24721.95|24601.95|24716.65|24596.65|24721.95|24601.95|24716.65|24596.65|10
1636219760000|2021-11-06 17:29:20|24716.79|24596.79|24715.92|24595.92|24716.79|24596.79|24715.77|24595.77|9
1636219770000|2021-11-06 17:29:30|24715.93|24595.93|24713.78|24593.78|24716.59|24596.59|24713.78|24593.78|10
1636219780000|2021-11-06 17:29:40|24714.45|24594.45|24710.89|24590.89|24714.61|24594.61|24710.89|24590.89|10
1636219790000|2021-11-06 17:29:50|24712.21|24592.21|24711.35|24591.35|24712.42|24592.42|24711.25|24591.25|10
1636219800000|2021-11-06 17:30:00|24711.59|24591.59|24707.71|24587.71|24711.68|24591.68|24707.71|24587.71|10
1636219810000|2021-11-06 17:30:10|24707.98|24587.98|24707.29|24587.29|24708.35|24588.35|24707.29|24587.29|7
1636219820000|2021-11-06 17:30:20|24707.12|24587.12|24707.96|24587.96|24707.96|24587.96|24706.14|24586.14|8
1636219830000|2021-11-06 17:30:30|24707.62|24587.62|24707.18|24587.18|24707.62|24587.62|24705.94|24585.94|8
1636219840000|2021-11-06 17:30:40|24707.31|24587.31|24705.99|24585.99|24707.33|24587.33|24705.67|24585.67|8
1636219850000|2021-11-06 17:30:50|24705.73|24585.73|24707.81|24587.81|24708.09|24588.09|24705.16|24585.16|9
1636219860000|2021-11-06 17:31:00|24707.87|24587.87|24710.8|24590.8|24710.8|24590.8|24707.87|24587.87|9
1636219870000|2021-11-06 17:31:10|24710.52|24590.52|24712.66|24592.66|24712.66|24592.66|24709.47|24589.47|10
1636219880000|2021-11-06 17:31:20|24713.52|24593.52|24713.67|24593.67|24713.67|24593.67|24712.63|24592.63|9
1636219890000|2021-11-06 17:31:30|24714.93|24594.93|24713.86|24593.86|24715|24595|24712.61|24592.61|9
1636219900000|2021-11-06 17:31:40|24714.26|24594.26|24713.56|24593.56|24714.86|24594.86|24713.56|24593.56|10
1636219910000|2021-11-06 17:31:50|24713.88|24593.88|24714.81|24594.81|24715.68|24595.68|24713.88|24593.88|9
1636219920000|2021-11-06 17:32:00|24714.4|24594.4|24717.06|24597.06|24717.06|24597.06|24713.18|24593.18|10
1636219930000|2021-11-06 17:32:10|24717.75|24597.75|24717.84|24597.84|24718.17|24598.17|24717.38|24597.38|10
1636219940000|2021-11-06 17:32:20|24717.82|24597.82|24718.57|24598.57|24718.57|24598.57|24715.75|24595.75|10
1636219950000|2021-11-06 17:32:30|24718.42|24598.42|24718.44|24598.44|24718.65|24598.65|24717.41|24597.41|9
1636219960000|2021-11-06 17:32:40|24718.56|24598.56|24716.45|24596.45|24718.56|24598.56|24716.45|24596.45|10
1636219970000|2021-11-06 17:32:50|24716.48|24596.48|24718.37|24598.37|24718.37|24598.37|24716.06|24596.06|10
1636219980000|2021-11-06 17:33:00|24718.49|24598.49|24715.39|24595.39|24718.78|24598.78|24715.39|24595.39|10
1636219990000|2021-11-06 17:33:10|24715.51|24595.51|24716.57|24596.57|24716.57|24596.57|24715.51|24595.51|9
1636220000000|2021-11-06 17:33:20|24716.4|24596.4|24716.87|24596.87|24716.87|24596.87|24716.03|24596.03|10
1636220010000|2021-11-06 17:33:30|24717.23|24597.23|24717.04|24597.04|24718.68|24598.68|24717.04|24597.04|10
1636220020000|2021-11-06 17:33:40|24716.98|24596.98|24719.25|24599.25|24719.42|24599.42|24716.98|24596.98|9
1636220030000|2021-11-06 17:33:50|24719.11|24599.11|24717.89|24597.89|24720.42|24600.42|24717.89|24597.89|10
1636220040000|2021-11-06 17:34:00|24719.89|24599.89|24718.53|24598.53|24719.89|24599.89|24718.5|24598.5|10
1636220050000|2021-11-06 17:34:10|24719.11|24599.11|24721.71|24601.71|24721.71|24601.71|24719.11|24599.11|10
1636220060000|2021-11-06 17:34:20|24721.79|24601.79|24725.43|24605.43|24725.43|24605.43|24721.79|24601.79|9
1636220070000|2021-11-06 17:34:30|24725.47|24605.47|24727.57|24607.57|24727.57|24607.57|24725.3|24605.3|10
1636220080000|2021-11-06 17:34:40|24727.43|24607.43|24726.79|24606.79|24728.26|24608.26|24725.81|24605.81|8
1636220090000|2021-11-06 17:34:50|24726.21|24606.21|24727.06|24607.06|24729.23|24609.23|24726.11|24606.11|10
1636220100000|2021-11-06 17:35:00|24726.86|24606.86|24722.8|24602.8|24726.86|24606.86|24722.8|24602.8|10
1636220110000|2021-11-06 17:35:10|24721.67|24601.67|24719.31|24599.31|24723.24|24603.24|24719.31|24599.31|9
1636220120000|2021-11-06 17:35:20|24718.75|24598.75|24713.67|24593.67|24718.75|24598.75|24713.67|24593.67|10
1636220130000|2021-11-06 17:35:30|24713.61|24593.61|24711.11|24591.11|24714.62|24594.62|24711.11|24591.11|10
1636220140000|2021-11-06 17:35:40|24710.93|24590.93|24707.62|24587.62|24710.93|24590.93|24707.33|24587.33|8
1636220150000|2021-11-06 17:35:50|24707.17|24587.17|24708.55|24588.55|24708.55|24588.55|24706.05|24586.05|10
1636220160000|2021-11-06 17:36:00|24707.91|24587.91|24707.14|24587.14|24708.01|24588.01|24706.8|24586.8|10
1636220170000|2021-11-06 17:36:10|24706.38|24586.38|24707.97|24587.97|24708.87|24588.87|24705.78|24585.78|8
1636220180000|2021-11-06 17:36:20|24708.14|24588.14|24711.23|24591.23|24711.28|24591.28|24708.14|24588.14|10
1636220190000|2021-11-06 17:36:30|24711.27|24591.27|24711.92|24591.92|24712.14|24592.14|24711.23|24591.23|10
1636220200000|2021-11-06 17:36:40|24713.03|24593.03|24712.16|24592.16|24713.03|24593.03|24711.15|24591.15|10
1636220210000|2021-11-06 17:36:50|24712.58|24592.58|24711.94|24591.94|24713.7|24593.7|24711.94|24591.94|10
1636220220000|2021-11-06 17:37:00|24712.79|24592.79|24713.72|24593.72|24713.81|24593.81|24712.79|24592.79|10
1636220230000|2021-11-06 17:37:10|24713.4|24593.4|24714.49|24594.49|24714.49|24594.49|24713.3|24593.3|8
1636220240000|2021-11-06 17:37:20|24714.44|24594.44|24713.67|24593.67|24714.44|24594.44|24713.37|24593.37|10
1636220250000|2021-11-06 17:37:30|24712.86|24592.86|24711.41|24591.41|24712.86|24592.86|24711.41|24591.41|9
1636220260000|2021-11-06 17:37:40|24711.47|24591.47|24711.87|24591.87|24713.36|24593.36|24711.47|24591.47|9
1636220270000|2021-11-06 17:37:50|24711.75|24591.75|24712.29|24592.29|24712.48|24592.48|24711.14|24591.14|9
1636220280000|2021-11-06 17:38:00|24712.47|24592.47|24714.49|24594.49|24714.49|24594.49|24712.47|24592.47|10
1636220290000|2021-11-06 17:38:10|24714.51|24594.51|24713.64|24593.64|24714.51|24594.51|24713.55|24593.55|9
1636220300000|2021-11-06 17:38:20|24713.92|24593.92|24714.13|24594.13|24714.94|24594.94|24713.88|24593.88|10
1636220310000|2021-11-06 17:38:30|24713.81|24593.81|24714.18|24594.18|24714.42|24594.42|24713.81|24593.81|10
1636220320000|2021-11-06 17:38:40|24713.47|24593.47|24713.98|24593.98|24714.74|24594.74|24713.47|24593.47|10
1636220330000|2021-11-06 17:38:50|24716.34|24596.34|24715.98|24595.98|24716.55|24596.55|24715.07|24595.07|10
1636220340000|2021-11-06 17:39:00|24715.8|24595.8|24713.31|24593.31|24716.33|24596.33|24713.31|24593.31|10
1636220350000|2021-11-06 17:39:10|24713.39|24593.39|24712.2|24592.2|24713.81|24593.81|24712.2|24592.2|9
1636220360000|2021-11-06 17:39:20|24712.35|24592.35|24711.78|24591.78|24713.51|24593.51|24711.29|24591.29|9
1636220370000|2021-11-06 17:39:30|24710.63|24590.63|24710.16|24590.16|24711.53|24591.53|24710.04|24590.04|9
1636220380000|2021-11-06 17:39:40|24709.59|24589.59|24711.26|24591.26|24711.66|24591.66|24709.13|24589.13|10
1636220390000|2021-11-06 17:39:50|24711.45|24591.45|24710.93|24590.93|24711.45|24591.45|24710.93|24590.93|6
1636220400000|2021-11-06 17:40:00|24710.58|24590.58|24710.68|24590.68|24711.58|24591.58|24710.56|24590.56|9
1636220410000|2021-11-06 17:40:10|24711.14|24591.14|24707.79|24587.79|24711.14|24591.14|24707.79|24587.79|10
1636220420000|2021-11-06 17:40:20|24707.41|24587.41|24708.35|24588.35|24708.47|24588.47|24707.16|24587.16|10
1636220430000|2021-11-06 17:40:30|24707.6|24587.6|24706.71|24586.71|24707.65|24587.65|24706.66|24586.66|9
1636220440000|2021-11-06 17:40:40|24706.22|24586.22|24705.74|24585.74|24706.66|24586.66|24705.43|24585.43|10
1636220450000|2021-11-06 17:40:50|24705.73|24585.73|24704.39|24584.39|24705.73|24585.73|24703.65|24583.65|9
1636220460000|2021-11-06 17:41:00|24704.44|24584.44|24702.99|24582.99|24704.44|24584.44|24702.82|24582.82|10
1636220470000|2021-11-06 17:41:10|24702.71|24582.71|24701.02|24581.02|24702.71|24582.71|24700.7|24580.7|10
1636220480000|2021-11-06 17:41:20|24701.98|24581.98|24701.5|24581.5|24702.07|24582.07|24700.93|24580.93|10
1636220490000|2021-11-06 17:41:30|24701.4|24581.4|24701.91|24581.91|24703.61|24583.61|24701.4|24581.4|8
1636220500000|2021-11-06 17:41:40|24702.4|24582.4|24703|24583|24703.01|24583.01|24702.17|24582.17|7
1636220510000|2021-11-06 17:41:50|24702.8|24582.8|24701.65|24581.65|24703.21|24583.21|24701.65|24581.65|8
1636220520000|2021-11-06 17:42:00|24702.06|24582.06|24702.33|24582.33|24703.42|24583.42|24702.05|24582.05|9
1636220530000|2021-11-06 17:42:10|24703.07|24583.07|24703.7|24583.7|24704.13|24584.13|24702.89|24582.89|10
1636220540000|2021-11-06 17:42:20|24703.51|24583.51|24701.46|24581.46|24703.51|24583.51|24700.62|24580.62|10
1636220550000|2021-11-06 17:42:30|24701.4|24581.4|24700.76|24580.76|24701.61|24581.61|24700.76|24580.76|10
1636220560000|2021-11-06 17:42:40|24700.4|24580.4|24700.18|24580.18|24701.25|24581.25|24700.18|24580.18|10
1636220570000|2021-11-06 17:42:50|24699.27|24579.27|24700.26|24580.26|24700.74|24580.74|24698.85|24578.85|9
1636220580000|2021-11-06 17:43:00|24699.53|24579.53|24698.9|24578.9|24700.54|24580.54|24698.54|24578.54|10
1636220590000|2021-11-06 17:43:10|24699.14|24579.14|24698.75|24578.75|24699.31|24579.31|24698.75|24578.75|9
1636220600000|2021-11-06 17:43:20|24699.29|24579.29|24699.07|24579.07|24699.52|24579.52|24699.03|24579.03|10
1636220610000|2021-11-06 17:43:30|24699|24579|24699.32|24579.32|24699.42|24579.42|24698.6|24578.6|10
1636220620000|2021-11-06 17:43:40|24698.95|24578.95|24698.23|24578.23|24699.06|24579.06|24698.02|24578.02|10
1636220630000|2021-11-06 17:43:50|24697.28|24577.28|24695.28|24575.28|24697.28|24577.28|24695.28|24575.28|10
1636220640000|2021-11-06 17:44:00|24695.09|24575.09|24695.49|24575.49|24696.98|24576.98|24695.09|24575.09|9
1636220650000|2021-11-06 17:44:10|24695.42|24575.42|24693.46|24573.46|24695.42|24575.42|24693.46|24573.46|8
1636220660000|2021-11-06 17:44:20|24693.67|24573.67|24693.81|24573.81|24695.18|24575.18|24693.62|24573.62|10
1636220670000|2021-11-06 17:44:30|24693.96|24573.96|24693.49|24573.49|24694.1|24574.1|24693.16|24573.16|6
1636220680000|2021-11-06 17:44:40|24693.57|24573.57|24693.67|24573.67|24694.67|24574.67|24693.38|24573.38|9
1636220690000|2021-11-06 17:44:50|24693.71|24573.71|24693.59|24573.59|24693.78|24573.78|24693.57|24573.57|9
1636220700000|2021-11-06 17:45:00|24692.21|24572.21|24693.17|24573.17|24693.24|24573.24|24691.86|24571.86|9
1636220710000|2021-11-06 17:45:10|24693.31|24573.31|24691.43|24571.43|24693.31|24573.31|24691.43|24571.43|9
1636220720000|2021-11-06 17:45:20|24691.45|24571.45|24693.27|24573.27|24693.27|24573.27|24691.45|24571.45|8
1636220730000|2021-11-06 17:45:30|24692.96|24572.96|24694.4|24574.4|24694.4|24574.4|24692.77|24572.77|10
1636220740000|2021-11-06 17:45:40|24694.03|24574.03|24694.48|24574.48|24694.6|24574.6|24693.96|24573.96|10
1636220750000|2021-11-06 17:45:50|24694.29|24574.29|24692.01|24572.01|24694.29|24574.29|24692.01|24572.01|10
1636220760000|2021-11-06 17:46:00|24692.18|24572.18|24692.28|24572.28|24692.48|24572.48|24691.94|24571.94|9
1636220770000|2021-11-06 17:46:10|24692.06|24572.06|24690.66|24570.66|24692.06|24572.06|24690.34|24570.34|10
1636220780000|2021-11-06 17:46:20|24690.76|24570.76|24688.86|24568.86|24690.85|24570.85|24688.86|24568.86|10
1636220790000|2021-11-06 17:46:30|24688.72|24568.72|24689.26|24569.26|24689.42|24569.42|24688.61|24568.61|9
1636220800000|2021-11-06 17:46:40|24689.04|24569.04|24686.3|24566.3|24689.36|24569.36|24686.3|24566.3|9
1636220810000|2021-11-06 17:46:50|24686.23|24566.23|24684.2|24564.2|24686.23|24566.23|24684.2|24564.2|10
1636220820000|2021-11-06 17:47:00|24678.22|24558.22|24677.59|24557.59|24678.22|24558.22|24675.63|24555.63|10
1636220830000|2021-11-06 17:47:10|24678.78|24558.78|24676.78|24556.78|24678.78|24558.78|24676.63|24556.63|10
1636220840000|2021-11-06 17:47:20|24676.69|24556.69|24674.83|24554.83|24677.43|24557.43|24674.83|24554.83|9
1636220850000|2021-11-06 17:47:30|24674.48|24554.48|24672.21|24552.21|24674.59|24554.59|24672.21|24552.21|10
1636220860000|2021-11-06 17:47:40|24672|24552|24671.77|24551.77|24673|24553|24671.53|24551.53|10
1636220870000|2021-11-06 17:47:50|24671.65|24551.65|24672.57|24552.57|24672.57|24552.57|24671.63|24551.63|8
1636220880000|2021-11-06 17:48:00|24673.28|24553.28|24672.36|24552.36|24673.28|24553.28|24671.53|24551.53|10
1636220890000|2021-11-06 17:48:10|24672.17|24552.17|24670.31|24550.31|24672.17|24552.17|24670.31|24550.31|10
1636220900000|2021-11-06 17:48:20|24670.45|24550.45|24671.07|24551.07|24671.8|24551.8|24670.03|24550.03|10
1636220910000|2021-11-06 17:48:30|24671.18|24551.18|24672.28|24552.28|24672.51|24552.51|24671.18|24551.18|10
1636220920000|2021-11-06 17:48:40|24673.53|24553.53|24672.38|24552.38|24673.96|24553.96|24672.38|24552.38|10
1636220930000|2021-11-06 17:48:50|24672.23|24552.23|24672.35|24552.35|24672.8|24552.8|24672.14|24552.14|10
1636220940000|2021-11-06 17:49:00|24672.38|24552.38|24670.52|24550.52|24672.38|24552.38|24670.39|24550.39|9
1636220950000|2021-11-06 17:49:10|24671.84|24551.84|24669.25|24549.25|24671.84|24551.84|24669.25|24549.25|10
1636220960000|2021-11-06 17:49:20|24669.38|24549.38|24669.55|24549.55|24670.15|24550.15|24669.38|24549.38|10
1636220970000|2021-11-06 17:49:30|24669.4|24549.4|24669.3|24549.3|24670.37|24550.37|24668.88|24548.88|10
1636220980000|2021-11-06 17:49:40|24669.35|24549.35|24668.29|24548.29|24669.45|24549.45|24667.96|24547.96|10
1636220990000|2021-11-06 17:49:50|24668.71|24548.71|24670.52|24550.52|24670.52|24550.52|24668.71|24548.71|10
1636221000000|2021-11-06 17:50:00|24670.66|24550.66|24670.96|24550.96|24671.07|24551.07|24670.61|24550.61|9
1636221010000|2021-11-06 17:50:10|24670.68|24550.68|24669.6|24549.6|24671|24551|24668.99|24548.99|9
1636221020000|2021-11-06 17:50:20|24669.64|24549.64|24672.6|24552.6|24673.09|24553.09|24669.64|24549.64|9
1636221030000|2021-11-06 17:50:30|24672.65|24552.65|24673.99|24553.99|24673.99|24553.99|24672.65|24552.65|7
1636221040000|2021-11-06 17:50:40|24674.43|24554.43|24675.25|24555.25|24677.38|24557.38|24674.43|24554.43|9
1636221050000|2021-11-06 17:50:50|24677.3|24557.3|24676.35|24556.35|24677.48|24557.48|24675.37|24555.37|8
1636221060000|2021-11-06 17:51:00|24676.31|24556.31|24677.03|24557.03|24679|24559|24676.07|24556.07|10
1636221070000|2021-11-06 17:51:10|24676.99|24556.99|24678.58|24558.58|24679.58|24559.58|24676.99|24556.99|10
1636221080000|2021-11-06 17:51:20|24681.41|24561.41|24681.19|24561.19|24682.83|24562.83|24681.01|24561.01|10
1636221090000|2021-11-06 17:51:30|24681.54|24561.54|24685.04|24565.04|24685.16|24565.16|24681.54|24561.54|10
1636221100000|2021-11-06 17:51:40|24685.36|24565.36|24686.55|24566.55|24687.74|24567.74|24685.36|24565.36|10
1636221110000|2021-11-06 17:51:50|24687.31|24567.31|24691.6|24571.6|24691.6|24571.6|24687.31|24567.31|10
1636221120000|2021-11-06 17:52:00|24691.95|24571.95|24691.96|24571.96|24691.96|24571.96|24691.24|24571.24|10
1636221130000|2021-11-06 17:52:10|24692.05|24572.05|24692.82|24572.82|24692.82|24572.82|24691.32|24571.32|9
1636221140000|2021-11-06 17:52:20|24693|24573|24691.7|24571.7|24693.07|24573.07|24691.7|24571.7|9
1636221150000|2021-11-06 17:52:30|24691.65|24571.65|24694.32|24574.32|24694.35|24574.35|24691.65|24571.65|10
1636221160000|2021-11-06 17:52:40|24694.52|24574.52|24693.13|24573.13|24694.84|24574.84|24693.13|24573.13|10
1636221170000|2021-11-06 17:52:50|24693.31|24573.31|24693.91|24573.91|24693.91|24573.91|24693.14|24573.14|9
1636221180000|2021-11-06 17:53:00|24693.96|24573.96|24692.43|24572.43|24695.02|24575.02|24692.43|24572.43|10
1636221190000|2021-11-06 17:53:10|24691.54|24571.54|24693.4|24573.4|24693.42|24573.42|24691.41|24571.41|10
1636221200000|2021-11-06 17:53:20|24694.19|24574.19|24696.1|24576.1|24696.12|24576.12|24694.19|24574.19|10
1636221210000|2021-11-06 17:53:30|24696.4|24576.4|24696.91|24576.91|24697.68|24577.68|24696|24576|10
1636221220000|2021-11-06 17:53:40|24696.58|24576.58|24697.33|24577.33|24698.13|24578.13|24696.58|24576.58|10
1636221230000|2021-11-06 17:53:50|24697.14|24577.14|24697.99|24577.99|24697.99|24577.99|24697.06|24577.06|8
1636221240000|2021-11-06 17:54:00|24698.1|24578.1|24697.85|24577.85|24698.5|24578.5|24697.83|24577.83|10
1636221250000|2021-11-06 17:54:10|24697.99|24577.99|24698.79|24578.79|24698.79|24578.79|24697.83|24577.83|8
1636221260000|2021-11-06 17:54:20|24700.35|24580.35|24704.04|24584.04|24704.04|24584.04|24700.35|24580.35|10
1636221270000|2021-11-06 17:54:30|24705.33|24585.33|24701.55|24581.55|24705.53|24585.53|24701.43|24581.43|9
1636221280000|2021-11-06 17:54:40|24702.15|24582.15|24701.47|24581.47|24702.15|24582.15|24700.43|24580.43|10
1636221290000|2021-11-06 17:54:50|24701.2|24581.2|24700.74|24580.74|24701.2|24581.2|24700.19|24580.19|10
1636221300000|2021-11-06 17:55:00|24700.04|24580.04|24701.15|24581.15|24701.25|24581.25|24700.04|24580.04|9
1636221310000|2021-11-06 17:55:10|24701.25|24581.25|24701.11|24581.11|24701.25|24581.25|24699.75|24579.75|9
1636221320000|2021-11-06 17:55:20|24700.97|24580.97|24699.65|24579.65|24700.97|24580.97|24698.89|24578.89|10
1636221330000|2021-11-06 17:55:30|24700.41|24580.41|24700.04|24580.04|24700.54|24580.54|24699.83|24579.83|10
1636221340000|2021-11-06 17:55:40|24700.58|24580.58|24700.73|24580.73|24700.82|24580.82|24699.98|24579.98|10
1636221350000|2021-11-06 17:55:50|24700.99|24580.99|24700.86|24580.86|24701.36|24581.36|24700.11|24580.11|10
1636221360000|2021-11-06 17:56:00|24700.9|24580.9|24701.55|24581.55|24701.78|24581.78|24700.75|24580.75|10
1636221370000|2021-11-06 17:56:10|24700.87|24580.87|24702.05|24582.05|24702.25|24582.25|24700.87|24580.87|10
1636221380000|2021-11-06 17:56:20|24702.53|24582.53|24704.91|24584.91|24704.91|24584.91|24702.5|24582.5|10
1636221390000|2021-11-06 17:56:30|24704.41|24584.41|24705.46|24585.46|24705.46|24585.46|24704.33|24584.33|9
1636221400000|2021-11-06 17:56:40|24705.6|24585.6|24707.43|24587.43|24707.43|24587.43|24705.45|24585.45|9
1636221410000|2021-11-06 17:56:50|24707.44|24587.44|24708.2|24588.2|24708.2|24588.2|24706.9|24586.9|10
1636221420000|2021-11-06 17:57:00|24707.92|24587.92|24706.28|24586.28|24708.2|24588.2|24706.28|24586.28|10
1636221430000|2021-11-06 17:57:10|24706.29|24586.29|24703.83|24583.83|24706.29|24586.29|24703.83|24583.83|10
1636221440000|2021-11-06 17:57:20|24703.62|24583.62|24704.45|24584.45|24704.45|24584.45|24701.22|24581.22|10
1636221450000|2021-11-06 17:57:30|24704.84|24584.84|24703.91|24583.91|24705.26|24585.26|24703.36|24583.36|10
1636221460000|2021-11-06 17:57:40|24703.68|24583.68|24702.7|24582.7|24704.02|24584.02|24701.57|24581.57|10
1636221470000|2021-11-06 17:57:50|24701.7|24581.7|24704.15|24584.15|24704.15|24584.15|24701.7|24581.7|10
1636221480000|2021-11-06 17:58:00|24704.89|24584.89|24703.91|24583.91|24705.25|24585.25|24703.05|24583.05|10
1636221490000|2021-11-06 17:58:10|24703.56|24583.56|24703.19|24583.19|24703.73|24583.73|24703.17|24583.17|10
1636221500000|2021-11-06 17:58:20|24702.81|24582.81|24703.3|24583.3|24703.75|24583.75|24702.81|24582.81|10
1636221510000|2021-11-06 17:58:30|24704.36|24584.36|24703.79|24583.79|24704.36|24584.36|24703.79|24583.79|10
1636221520000|2021-11-06 17:58:40|24704.02|24584.02|24701.44|24581.44|24704.02|24584.02|24699.9|24579.9|10
1636221530000|2021-11-06 17:58:50|24700.68|24580.68|24701.51|24581.51|24701.51|24581.51|24699.47|24579.47|10
1636221540000|2021-11-06 17:59:00|24701.81|24581.81|24701.34|24581.34|24702.11|24582.11|24701.34|24581.34|10
1636221550000|2021-11-06 17:59:10|24701.68|24581.68|24702.99|24582.99|24702.99|24582.99|24701.61|24581.61|10
1636221560000|2021-11-06 17:59:20|24703.3|24583.3|24702.55|24582.55|24703.82|24583.82|24702.55|24582.55|10
1636221570000|2021-11-06 17:59:30|24701.87|24581.87|24703.39|24583.39|24703.39|24583.39|24701.38|24581.38|10
1636221580000|2021-11-06 17:59:40|24702.47|24582.47|24701.55|24581.55|24703.33|24583.33|24701.55|24581.55|10
1636221590000|2021-11-06 17:59:50|24701.57|24581.57|24702.3|24582.3|24702.48|24582.48|24701.49|24581.49|9
1636221600000|2021-11-06 18:00:00|24701.8|24581.8|24702.15|24582.15|24702.15|24582.15|24701.37|24581.37|10
1636221610000|2021-11-06 18:00:10|24701.59|24581.59|24699.74|24579.74|24702.07|24582.07|24699.74|24579.74|10
1636221620000|2021-11-06 18:00:20|24699.05|24579.05|24700.02|24580.02|24700.29|24580.29|24698.7|24578.7|9
1636221630000|2021-11-06 18:00:30|24700.5|24580.5|24701.17|24581.17|24701.73|24581.73|24700.49|24580.49|10
1636221640000|2021-11-06 18:00:40|24701.79|24581.79|24702.4|24582.4|24703.43|24583.43|24701.26|24581.26|9
1636221650000|2021-11-06 18:00:50|24702.6|24582.6|24702.58|24582.58|24703.75|24583.75|24702.28|24582.28|9
1636221660000|2021-11-06 18:01:00|24703|24583|24702.8|24582.8|24704.34|24584.34|24702.8|24582.8|10
1636221670000|2021-11-06 18:01:10|24703.27|24583.27|24709.42|24589.42|24709.42|24589.42|24703.27|24583.27|10
1636221680000|2021-11-06 18:01:20|24709.61|24589.61|24709.09|24589.09|24709.98|24589.98|24708.62|24588.62|9
1636221690000|2021-11-06 18:01:30|24709.07|24589.07|24709.87|24589.87|24710.53|24590.53|24709.07|24589.07|10
1636221700000|2021-11-06 18:01:40|24709.84|24589.84|24709.92|24589.92|24710.13|24590.13|24709.83|24589.83|7
1636221710000|2021-11-06 18:01:50|24709.38|24589.38|24711.45|24591.45|24711.47|24591.47|24709.38|24589.38|10
1636221720000|2021-11-06 18:02:00|24711.31|24591.31|24711.32|24591.32|24712.4|24592.4|24711.31|24591.31|10
1636221730000|2021-11-06 18:02:10|24710.71|24590.71|24709.78|24589.78|24710.71|24590.71|24709.1|24589.1|10
1636221740000|2021-11-06 18:02:20|24709.66|24589.66|24713.71|24593.71|24714.42|24594.42|24709.66|24589.66|10
1636221750000|2021-11-06 18:02:30|24713.81|24593.81|24715.67|24595.67|24715.67|24595.67|24713.81|24593.81|9
1636221760000|2021-11-06 18:02:40|24715.62|24595.62|24715.64|24595.64|24715.81|24595.81|24715.49|24595.49|6
1636221770000|2021-11-06 18:02:50|24715.35|24595.35|24714.12|24594.12|24715.46|24595.46|24713.52|24593.52|9
1636221780000|2021-11-06 18:03:00|24714.3|24594.3|24716.23|24596.23|24716.23|24596.23|24714.22|24594.22|9
1636221790000|2021-11-06 18:03:10|24716.26|24596.26|24717.69|24597.69|24717.69|24597.69|24715.85|24595.85|8
1636221800000|2021-11-06 18:03:20|24717.84|24597.84|24717.95|24597.95|24719.15|24599.15|24717.84|24597.84|9
1636221810000|2021-11-06 18:03:30|24719.11|24599.11|24719.54|24599.54|24721.01|24601.01|24719.01|24599.01|10
1636221820000|2021-11-06 18:03:40|24719.84|24599.84|24721.08|24601.08|24721.44|24601.44|24719.84|24599.84|10
1636221830000|2021-11-06 18:03:50|24721.32|24601.32|24720.87|24600.87|24721.58|24601.58|24720.29|24600.29|9
1636221840000|2021-11-06 18:04:00|24720.88|24600.88|24721.34|24601.34|24722.31|24602.31|24720.88|24600.88|9
1636221850000|2021-11-06 18:04:10|24721.19|24601.19|24720.68|24600.68|24721.45|24601.45|24720.55|24600.55|10
1636221860000|2021-11-06 18:04:20|24720.39|24600.39|24721.57|24601.57|24722.6|24602.6|24720.39|24600.39|9
1636221870000|2021-11-06 18:04:30|24721.93|24601.93|24722.9|24602.9|24723.39|24603.39|24721.93|24601.93|10
1636221880000|2021-11-06 18:04:40|24722.82|24602.82|24722.62|24602.62|24722.82|24602.82|24722.09|24602.09|8
1636221890000|2021-11-06 18:04:50|24723.4|24603.4|24725.8|24605.8|24725.85|24605.85|24723.35|24603.35|9
1636221900000|2021-11-06 18:05:00|24725.49|24605.49|24726.08|24606.08|24726.88|24606.88|24724.89|24604.89|9
1636221910000|2021-11-06 18:05:10|24726.55|24606.55|24728.4|24608.4|24728.51|24608.51|24726.55|24606.55|10
1636221920000|2021-11-06 18:05:20|24728.94|24608.94|24725.78|24605.78|24729.07|24609.07|24725.78|24605.78|9
1636221930000|2021-11-06 18:05:30|24725.87|24605.87|24726.21|24606.21|24726.76|24606.76|24725.79|24605.79|10
1636221940000|2021-11-06 18:05:40|24724.88|24604.88|24725.39|24605.39|24725.39|24605.39|24724.81|24604.81|9
1636221950000|2021-11-06 18:05:50|24725.84|24605.84|24727.53|24607.53|24727.53|24607.53|24725.84|24605.84|10
1636221960000|2021-11-06 18:06:00|24727.9|24607.9|24727.33|24607.33|24727.97|24607.97|24726.91|24606.91|8
1636221970000|2021-11-06 18:06:10|24727.64|24607.64|24729.13|24609.13|24729.22|24609.22|24727.3|24607.3|10
1636221980000|2021-11-06 18:06:20|24729.15|24609.15|24730.81|24610.81|24730.81|24610.81|24729.15|24609.15|10
1636221990000|2021-11-06 18:06:30|24730.63|24610.63|24732.26|24612.26|24732.81|24612.81|24730.63|24610.63|10
1636222000000|2021-11-06 18:06:40|24732.53|24612.53|24730.96|24610.96|24732.64|24612.64|24730.96|24610.96|10
1636222010000|2021-11-06 18:06:50|24730.94|24610.94|24731.57|24611.57|24731.61|24611.61|24729.91|24609.91|10
1636222020000|2021-11-06 18:07:00|24731.59|24611.59|24735.62|24615.62|24735.62|24615.62|24731.59|24611.59|10
1636222030000|2021-11-06 18:07:10|24735.77|24615.77|24738.55|24618.55|24738.55|24618.55|24735.34|24615.34|10
1636222040000|2021-11-06 18:07:20|24739.41|24619.41|24743.12|24623.12|24743.12|24623.12|24738.78|24618.78|10
1636222050000|2021-11-06 18:07:30|24743.25|24623.25|24740.23|24620.23|24743.71|24623.71|24740.23|24620.23|10
1636222060000|2021-11-06 18:07:40|24740.21|24620.21|24740.52|24620.52|24740.52|24620.52|24739.06|24619.06|9
1636222070000|2021-11-06 18:07:50|24740.39|24620.39|24740.32|24620.32|24740.62|24620.62|24739.83|24619.83|10
1636222080000|2021-11-06 18:08:00|24740.3|24620.3|24736.03|24616.03|24740.52|24620.52|24736.03|24616.03|9
1636222090000|2021-11-06 18:08:10|24737.01|24617.01|24733.81|24613.81|24737.17|24617.17|24733.78|24613.78|8
1636222100000|2021-11-06 18:08:20|24733.53|24613.53|24732.92|24612.92|24733.53|24613.53|24732.23|24612.23|10
1636222110000|2021-11-06 18:08:30|24733.98|24613.98|24734.55|24614.55|24735.26|24615.26|24733.98|24613.98|9
1636222120000|2021-11-06 18:08:40|24735.63|24615.63|24736.23|24616.23|24736.41|24616.41|24735.63|24615.63|10
1636222130000|2021-11-06 18:08:50|24736.24|24616.24|24737.58|24617.58|24737.63|24617.63|24735.6|24615.6|9
1636222140000|2021-11-06 18:09:00|24737.69|24617.69|24738.88|24618.88|24738.88|24618.88|24737.44|24617.44|10
1636222150000|2021-11-06 18:09:10|24738.7|24618.7|24739.52|24619.52|24739.6|24619.6|24737.72|24617.72|9
1636222160000|2021-11-06 18:09:20|24739.76|24619.76|24743.06|24623.06|24743.06|24623.06|24739.76|24619.76|9
1636222170000|2021-11-06 18:09:30|24741.95|24621.95|24744.45|24624.45|24744.45|24624.45|24741.95|24621.95|9
1636222180000|2021-11-06 18:09:40|24745.85|24625.85|24747.87|24627.87|24747.87|24627.87|24745.2|24625.2|10
1636222190000|2021-11-06 18:09:50|24747.88|24627.88|24750.86|24630.86|24750.86|24630.86|24747.88|24627.88|9
1636222200000|2021-11-06 18:10:00|24750.96|24630.96|24753.61|24633.61|24753.65|24633.65|24750.96|24630.96|10
1636222210000|2021-11-06 18:10:10|24754.18|24634.18|24752.79|24632.79|24754.95|24634.95|24752.79|24632.79|10
1636222220000|2021-11-06 18:10:20|24753.11|24633.11|24748.4|24628.4|24753.11|24633.11|24748.4|24628.4|10
1636222230000|2021-11-06 18:10:30|24748.27|24628.27|24747.02|24627.02|24749.11|24629.11|24747.02|24627.02|10
1636222240000|2021-11-06 18:10:40|24746.5|24626.5|24740.49|24620.49|24746.54|24626.54|24740.49|24620.49|9
1636222250000|2021-11-06 18:10:50|24740.01|24620.01|24741.96|24621.96|24741.96|24621.96|24739.98|24619.98|9
1636222260000|2021-11-06 18:11:00|24742.01|24622.01|24744.7|24624.7|24744.7|24624.7|24741.72|24621.72|10
1636222270000|2021-11-06 18:11:10|24744.68|24624.68|24744.02|24624.02|24745.16|24625.16|24743.49|24623.49|10
1636222280000|2021-11-06 18:11:20|24743.24|24623.24|24743.25|24623.25|24744.61|24624.61|24743.24|24623.24|8
1636222290000|2021-11-06 18:11:30|24743.69|24623.69|24743.83|24623.83|24744.03|24624.03|24743.49|24623.49|9
1636222300000|2021-11-06 18:11:40|24744.3|24624.3|24746.72|24626.72|24746.87|24626.87|24744.3|24624.3|10
1636222310000|2021-11-06 18:11:50|24746.71|24626.71|24745.94|24625.94|24747|24627|24745.94|24625.94|10
1636222320000|2021-11-06 18:12:00|24746.25|24626.25|24745.67|24625.67|24746.49|24626.49|24745.58|24625.58|9
1636222330000|2021-11-06 18:12:10|24745.87|24625.87|24744.3|24624.3|24745.87|24625.87|24744.29|24624.29|10
1636222340000|2021-11-06 18:12:20|24744.46|24624.46|24745.88|24625.88|24746.7|24626.7|24744.3|24624.3|10
1636222350000|2021-11-06 18:12:30|24746.64|24626.64|24746.98|24626.98|24747.16|24627.16|24745.64|24625.64|8
1636222360000|2021-11-06 18:12:40|24747.21|24627.21|24747.91|24627.91|24747.91|24627.91|24746.99|24626.99|10
1636222370000|2021-11-06 18:12:50|24748.53|24628.53|24750.64|24630.64|24750.64|24630.64|24748.53|24628.53|10
1636222380000|2021-11-06 18:13:00|24750.2|24630.2|24751.09|24631.09|24751.09|24631.09|24750.2|24630.2|10
1636222390000|2021-11-06 18:13:10|24751.11|24631.11|24751.1|24631.1|24752.59|24632.59|24751.1|24631.1|9
1636222400000|2021-11-06 18:13:20|24751.05|24631.05|24751.98|24631.98|24752|24632|24751.05|24631.05|8
1636222410000|2021-11-06 18:13:30|24751.87|24631.87|24751.93|24631.93|24752.7|24632.7|24751.87|24631.87|7
1636222420000|2021-11-06 18:13:40|24751.05|24631.05|24750.04|24630.04|24751.05|24631.05|24749.81|24629.81|9
1636222430000|2021-11-06 18:13:50|24750.05|24630.05|24751.27|24631.27|24751.32|24631.32|24750.05|24630.05|9
1636222440000|2021-11-06 18:14:00|24751.35|24631.35|24751.12|24631.12|24751.35|24631.35|24750.18|24630.18|10
1636222450000|2021-11-06 18:14:10|24751.14|24631.14|24750.83|24630.83|24751.2|24631.2|24750.83|24630.83|10
1636222460000|2021-11-06 18:14:20|24750.71|24630.71|24750.32|24630.32|24751.24|24631.24|24750.32|24630.32|9
1636222470000|2021-11-06 18:14:30|24750.39|24630.39|24749.92|24629.92|24750.42|24630.42|24749.04|24629.04|9
1636222480000|2021-11-06 18:14:40|24749.86|24629.86|24747.66|24627.66|24749.91|24629.91|24747.66|24627.66|8
1636222490000|2021-11-06 18:14:50|24746.98|24626.98|24746.31|24626.31|24746.98|24626.98|24746.13|24626.13|7
1636222500000|2021-11-06 18:15:00|24746.14|24626.14|24747.08|24627.08|24747.08|24627.08|24746.14|24626.14|10
1636222510000|2021-11-06 18:15:10|24746.93|24626.93|24747.25|24627.25|24747.25|24627.25|24746.93|24626.93|7
1636222520000|2021-11-06 18:15:20|24747.5|24627.5|24749.54|24629.54|24749.68|24629.68|24747.5|24627.5|9
1636222530000|2021-11-06 18:15:30|24748.32|24628.32|24747.85|24627.85|24748.56|24628.56|24747.85|24627.85|9
1636222540000|2021-11-06 18:15:40|24747.39|24627.39|24746.75|24626.75|24748.42|24628.42|24746.75|24626.75|10
1636222550000|2021-11-06 18:15:50|24745.65|24625.65|24746.81|24626.81|24746.81|24626.81|24745.36|24625.36|10
1636222560000|2021-11-06 18:16:00|24746.71|24626.71|24745.94|24625.94|24746.72|24626.72|24745.94|24625.94|6
1636222570000|2021-11-06 18:16:10|24745.33|24625.33|24744.73|24624.73|24745.33|24625.33|24744.33|24624.33|8
1636222580000|2021-11-06 18:16:20|24745.01|24625.01|24746.49|24626.49|24746.49|24626.49|24744.49|24624.49|9
1636222590000|2021-11-06 18:16:30|24745.26|24625.26|24747.25|24627.25|24747.96|24627.96|24745.26|24625.26|9
1636222600000|2021-11-06 18:16:40|24747.46|24627.46|24744.87|24624.87|24747.46|24627.46|24744.87|24624.87|10
1636222610000|2021-11-06 18:16:50|24745.47|24625.47|24738.92|24618.92|24745.5|24625.5|24738.92|24618.92|10
1636222620000|2021-11-06 18:17:00|24738.76|24618.76|24735.07|24615.07|24738.76|24618.76|24734.99|24614.99|10
1636222630000|2021-11-06 18:17:10|24734.32|24614.32|24728.07|24608.07|24734.32|24614.32|24727.24|24607.24|9
1636222640000|2021-11-06 18:17:20|24727.1|24607.1|24723.36|24603.36|24727.29|24607.29|24723.36|24603.36|10
1636222650000|2021-11-06 18:17:30|24722.64|24602.64|24717.53|24597.53|24722.64|24602.64|24717.53|24597.53|10
1636222660000|2021-11-06 18:17:40|24717.97|24597.97|24718.58|24598.58|24719.85|24599.85|24717.97|24597.97|10
1636222670000|2021-11-06 18:17:50|24719.66|24599.66|24724.11|24604.11|24724.11|24604.11|24718.99|24598.99|9
1636222680000|2021-11-06 18:18:00|24724.23|24604.23|24725.32|24605.32|24725.85|24605.85|24724.04|24604.04|9
1636222690000|2021-11-06 18:18:10|24725.77|24605.77|24724.97|24604.97|24725.77|24605.77|24724.97|24604.97|9
1636222700000|2021-11-06 18:18:20|24724.77|24604.77|24723.89|24603.89|24725.65|24605.65|24723.89|24603.89|9
1636222710000|2021-11-06 18:18:30|24723.96|24603.96|24725.76|24605.76|24725.81|24605.81|24723.96|24603.96|9
1636222720000|2021-11-06 18:18:40|24725.44|24605.44|24723.34|24603.34|24725.44|24605.44|24723.34|24603.34|10
1636222730000|2021-11-06 18:18:50|24723.25|24603.25|24720.89|24600.89|24723.25|24603.25|24720.5|24600.5|10
1636222740000|2021-11-06 18:19:00|24720.87|24600.87|24719.54|24599.54|24720.95|24600.95|24719.54|24599.54|10
1636222750000|2021-11-06 18:19:10|24719.5|24599.5|24722|24602|24722.08|24602.08|24719.5|24599.5|10
1636222760000|2021-11-06 18:19:20|24722.4|24602.4|24719.97|24599.97|24722.4|24602.4|24719.97|24599.97|9
1636222770000|2021-11-06 18:19:30|24720.06|24600.06|24721.81|24601.81|24721.81|24601.81|24720.06|24600.06|10
1636222780000|2021-11-06 18:19:40|24721.8|24601.8|24721.58|24601.58|24722.59|24602.59|24721.58|24601.58|10
1636222790000|2021-11-06 18:19:50|24722.29|24602.29|24721.28|24601.28|24722.29|24602.29|24720.28|24600.28|10
1636222800000|2021-11-06 18:20:00|24721.3|24601.3|24719.96|24599.96|24721.58|24601.58|24719.96|24599.96|8
1636222810000|2021-11-06 18:20:10|24720.12|24600.12|24719.64|24599.64|24720.67|24600.67|24719.64|24599.64|9
1636222820000|2021-11-06 18:20:20|24719.57|24599.57|24720.4|24600.4|24720.4|24600.4|24718.93|24598.93|9
1636222830000|2021-11-06 18:20:30|24720.22|24600.22|24719.85|24599.85|24721.13|24601.13|24719.8|24599.8|10
1636222840000|2021-11-06 18:20:40|24719.78|24599.78|24720.3|24600.3|24720.3|24600.3|24719.4|24599.4|10
1636222850000|2021-11-06 18:20:50|24720.33|24600.33|24717.99|24597.99|24720.67|24600.67|24717.99|24597.99|10
1636222860000|2021-11-06 18:21:00|24717.91|24597.91|24717.01|24597.01|24717.91|24597.91|24717.01|24597.01|7
1636222870000|2021-11-06 18:21:10|24716.81|24596.81|24716.52|24596.52|24717.92|24597.92|24716.23|24596.23|10
1636222880000|2021-11-06 18:21:20|24716.88|24596.88|24718.48|24598.48|24718.48|24598.48|24716.66|24596.66|10
1636222890000|2021-11-06 18:21:30|24718.45|24598.45|24721.63|24601.63|24721.63|24601.63|24718.45|24598.45|8
1636222900000|2021-11-06 18:21:40|24721.37|24601.37|24721.99|24601.99|24722.46|24602.46|24721.37|24601.37|10
1636222910000|2021-11-06 18:21:50|24722.13|24602.13|24723.55|24603.55|24723.55|24603.55|24721.42|24601.42|8
1636222920000|2021-11-06 18:22:00|24723.4|24603.4|24724|24604|24724.74|24604.74|24723.4|24603.4|7
1636222930000|2021-11-06 18:22:10|24723.97|24603.97|24724.57|24604.57|24724.74|24604.74|24723.87|24603.87|10
1636222940000|2021-11-06 18:22:20|24724.49|24604.49|24725.8|24605.8|24725.8|24605.8|24724.11|24604.11|8
1636222950000|2021-11-06 18:22:30|24725.73|24605.73|24723.19|24603.19|24725.78|24605.78|24723.19|24603.19|10
1636222960000|2021-11-06 18:22:40|24722.23|24602.23|24720.44|24600.44|24722.23|24602.23|24720.4|24600.4|9
1636222970000|2021-11-06 18:22:50|24720.42|24600.42|24720.98|24600.98|24721.27|24601.27|24720.25|24600.25|9
1636222980000|2021-11-06 18:23:00|24721.29|24601.29|24720.68|24600.68|24721.29|24601.29|24720.44|24600.44|9
1636222990000|2021-11-06 18:23:10|24720.75|24600.75|24721.7|24601.7|24721.7|24601.7|24720.02|24600.02|9
1636223000000|2021-11-06 18:23:20|24721.74|24601.74|24722.06|24602.06|24722.81|24602.81|24721.74|24601.74|9
1636223010000|2021-11-06 18:23:30|24720.97|24600.97|24722.95|24602.95|24722.95|24602.95|24720.97|24600.97|10
1636223020000|2021-11-06 18:23:40|24722.97|24602.97|24723.91|24603.91|24724.71|24604.71|24722.97|24602.97|10
1636223030000|2021-11-06 18:23:50|24725.19|24605.19|24724.11|24604.11|24725.19|24605.19|24724.11|24604.11|10
1636223040000|2021-11-06 18:24:00|24724.43|24604.43|24724.87|24604.87|24724.87|24604.87|24723.95|24603.95|10
1636223050000|2021-11-06 18:24:10|24724.91|24604.91|24725.48|24605.48|24725.64|24605.64|24724.86|24604.86|8
1636223060000|2021-11-06 18:24:20|24725.6|24605.6|24731.45|24611.45|24731.45|24611.45|24725.6|24605.6|9
1636223070000|2021-11-06 18:24:30|24731.83|24611.83|24739.45|24619.45|24739.45|24619.45|24731.83|24611.83|10
1636223080000|2021-11-06 18:24:40|24739.47|24619.47|24741.15|24621.15|24741.81|24621.81|24739.47|24619.47|10
1636223090000|2021-11-06 18:24:50|24741.12|24621.12|24746.78|24626.78|24746.78|24626.78|24741.12|24621.12|10
1636223100000|2021-11-06 18:25:00|24746.89|24626.89|24752.88|24632.88|24753.19|24633.19|24746.89|24626.89|10
1636223110000|2021-11-06 18:25:10|24753.51|24633.51|24753.39|24633.39|24754.52|24634.52|24752.76|24632.76|10
1636223120000|2021-11-06 18:25:20|24753.63|24633.63|24753.88|24633.88|24755.29|24635.29|24753.53|24633.53|10
1636223130000|2021-11-06 18:25:30|24753.01|24633.01|24748.6|24628.6|24753.01|24633.01|24748.6|24628.6|10
1636223140000|2021-11-06 18:25:40|24747.9|24627.9|24751.38|24631.38|24752.26|24632.26|24747.58|24627.58|9
1636223150000|2021-11-06 18:25:50|24752.22|24632.22|24755.31|24635.31|24755.64|24635.64|24752.22|24632.22|10
1636223160000|2021-11-06 18:26:00|24755.97|24635.97|24757.88|24637.88|24758.42|24638.42|24755.97|24635.97|10
1636223170000|2021-11-06 18:26:10|24758.04|24638.04|24752.47|24632.47|24758.04|24638.04|24752.47|24632.47|10
1636223180000|2021-11-06 18:26:20|24752.41|24632.41|24750.32|24630.32|24752.41|24632.41|24750.32|24630.32|10
1636223190000|2021-11-06 18:26:30|24749.49|24629.49|24744.05|24624.05|24749.49|24629.49|24744.05|24624.05|10
1636223200000|2021-11-06 18:26:40|24744.2|24624.2|24743.75|24623.75|24744.2|24624.2|24742.05|24622.05|10
1636223210000|2021-11-06 18:26:50|24744.8|24624.8|24747.07|24627.07|24747.07|24627.07|24744.42|24624.42|10
1636223220000|2021-11-06 18:27:00|24747.45|24627.45|24747.14|24627.14|24748.32|24628.32|24747.07|24627.07|9
1636223230000|2021-11-06 18:27:10|24747.85|24627.85|24747.42|24627.42|24748.09|24628.09|24745.99|24625.99|10
1636223240000|2021-11-06 18:27:20|24747.49|24627.49|24750.62|24630.62|24750.62|24630.62|24747.49|24627.49|10
1636223250000|2021-11-06 18:27:30|24750.77|24630.77|24752.32|24632.32|24753.04|24633.04|24750.77|24630.77|10
1636223260000|2021-11-06 18:27:40|24752.4|24632.4|24755.63|24635.63|24755.92|24635.92|24752.1|24632.1|10
1636223270000|2021-11-06 18:27:50|24755.79|24635.79|24755.89|24635.89|24755.89|24635.89|24754.43|24634.43|10
1636223280000|2021-11-06 18:28:00|24755.45|24635.45|24755.24|24635.24|24755.66|24635.66|24753.76|24633.76|10
1636223290000|2021-11-06 18:28:10|24755.17|24635.17|24753.69|24633.69|24755.17|24635.17|24753.49|24633.49|10
1636223300000|2021-11-06 18:28:20|24754.04|24634.04|24751.36|24631.36|24754.04|24634.04|24750.47|24630.47|10
1636223310000|2021-11-06 18:28:30|24751.16|24631.16|24753.17|24633.17|24753.17|24633.17|24751.16|24631.16|10
1636223320000|2021-11-06 18:28:40|24751.58|24631.58|24749.17|24629.17|24751.58|24631.58|24749.17|24629.17|10
1636223330000|2021-11-06 18:28:50|24749.2|24629.2|24751.18|24631.18|24751.24|24631.24|24748.81|24628.81|10
1636223340000|2021-11-06 18:29:00|24751.08|24631.08|24747.61|24627.61|24751.32|24631.32|24747.61|24627.61|10
1636223350000|2021-11-06 18:29:10|24747.09|24627.09|24748.34|24628.34|24748.37|24628.37|24747.08|24627.08|10
1636223360000|2021-11-06 18:29:20|24748.68|24628.68|24749.91|24629.91|24750.47|24630.47|24748.68|24628.68|10
1636223370000|2021-11-06 18:29:30|24749.61|24629.61|24751.05|24631.05|24751.05|24631.05|24749.61|24629.61|9
1636223380000|2021-11-06 18:29:40|24752.17|24632.17|24750.71|24630.71|24752.21|24632.21|24750.71|24630.71|9
1636223390000|2021-11-06 18:29:50|24750.57|24630.57|24751.26|24631.26|24751.33|24631.33|24750.26|24630.26|10
1636223400000|2021-11-06 18:30:00|24751.66|24631.66|24745.09|24625.09|24751.83|24631.83|24745.09|24625.09|10
1636223410000|2021-11-06 18:30:10|24743.05|24623.05|24733.96|24613.96|24743.05|24623.05|24733.74|24613.74|10
1636223420000|2021-11-06 18:30:20|24734.15|24614.15|24734.25|24614.25|24737.38|24617.38|24734.15|24614.15|10
1636223430000|2021-11-06 18:30:30|24733.67|24613.67|24734.02|24614.02|24734.73|24614.73|24733.16|24613.16|10
1636223440000|2021-11-06 18:30:40|24733.74|24613.74|24733.25|24613.25|24733.74|24613.74|24733.06|24613.06|10
1636223450000|2021-11-06 18:30:50|24733.27|24613.27|24736.09|24616.09|24736.61|24616.61|24733.27|24613.27|10
1636223460000|2021-11-06 18:31:00|24735.58|24615.58|24736.52|24616.52|24736.56|24616.56|24735.35|24615.35|10
1636223470000|2021-11-06 18:31:10|24736.03|24616.03|24734.28|24614.28|24736.45|24616.45|24734.28|24614.28|10
1636223480000|2021-11-06 18:31:20|24734.39|24614.39|24734.58|24614.58|24735.31|24615.31|24734.22|24614.22|10
1636223490000|2021-11-06 18:31:30|24734.53|24614.53|24733.28|24613.28|24734.53|24614.53|24733.28|24613.28|10
1636223500000|2021-11-06 18:31:40|24733.34|24613.34|24734.55|24614.55|24734.89|24614.89|24733.17|24613.17|10
1636223510000|2021-11-06 18:31:50|24736.17|24616.17|24735.8|24615.8|24736.57|24616.57|24735.8|24615.8|10
1636223520000|2021-11-06 18:32:00|24735.92|24615.92|24738.61|24618.61|24738.68|24618.68|24735.92|24615.92|10
1636223530000|2021-11-06 18:32:10|24738.44|24618.44|24742.63|24622.63|24742.63|24622.63|24737.84|24617.84|10
1636223540000|2021-11-06 18:32:20|24741.83|24621.83|24743.03|24623.03|24744.05|24624.05|24741.83|24621.83|9
1636223550000|2021-11-06 18:32:30|24742.23|24622.23|24740.08|24620.08|24742.23|24622.23|24739.88|24619.88|9
1636223560000|2021-11-06 18:32:40|24740.03|24620.03|24738.58|24618.58|24740.03|24620.03|24738.4|24618.4|10
1636223570000|2021-11-06 18:32:50|24738.38|24618.38|24737.91|24617.91|24738.38|24618.38|24737.43|24617.43|10
1636223580000|2021-11-06 18:33:00|24737.41|24617.41|24741.15|24621.15|24741.15|24621.15|24737.41|24617.41|10
1636223590000|2021-11-06 18:33:10|24741.46|24621.46|24741.87|24621.87|24741.87|24621.87|24740.83|24620.83|10
1636223600000|2021-11-06 18:33:20|24741.48|24621.48|24741.73|24621.73|24742.38|24622.38|24741.14|24621.14|10
1636223610000|2021-11-06 18:33:30|24741.81|24621.81|24742.84|24622.84|24743.07|24623.07|24741.81|24621.81|8
1636223620000|2021-11-06 18:33:40|24742.22|24622.22|24742.35|24622.35|24743.16|24623.16|24742.22|24622.22|8
1636223630000|2021-11-06 18:33:50|24742.36|24622.36|24742.6|24622.6|24742.94|24622.94|24741.96|24621.96|10
1636223640000|2021-11-06 18:34:00|24743.59|24623.59|24742.59|24622.59|24743.59|24623.59|24741.96|24621.96|7
1636223650000|2021-11-06 18:34:10|24742.41|24622.41|24741.39|24621.39|24742.41|24622.41|24741.04|24621.04|8
1636223660000|2021-11-06 18:34:20|24741.13|24621.13|24741.98|24621.98|24741.98|24621.98|24741.13|24621.13|9
1636223670000|2021-11-06 18:34:30|24741.85|24621.85|24746.57|24626.57|24746.57|24626.57|24741.85|24621.85|9
1636223680000|2021-11-06 18:34:40|24746.83|24626.83|24745.84|24625.84|24746.83|24626.83|24745.69|24625.69|10
1636223690000|2021-11-06 18:34:50|24745.82|24625.82|24746.71|24626.71|24747.13|24627.13|24745.7|24625.7|10
1636223700000|2021-11-06 18:35:00|24746.43|24626.43|24746.97|24626.97|24747.64|24627.64|24746.43|24626.43|10
1636223710000|2021-11-06 18:35:10|24747.37|24627.37|24748.72|24628.72|24748.72|24628.72|24747.08|24627.08|9
1636223720000|2021-11-06 18:35:20|24748.18|24628.18|24751.25|24631.25|24751.41|24631.41|24748.18|24628.18|10
1636223730000|2021-11-06 18:35:30|24751.92|24631.92|24753.5|24633.5|24753.5|24633.5|24751.92|24631.92|9
1636223740000|2021-11-06 18:35:40|24753.89|24633.89|24753.47|24633.47|24754.39|24634.39|24753.38|24633.38|10
1636223750000|2021-11-06 18:35:50|24754.13|24634.13|24755.55|24635.55|24756.2|24636.2|24754.13|24634.13|9
1636223760000|2021-11-06 18:36:00|24756.15|24636.15|24755.83|24635.83|24756.84|24636.84|24755.61|24635.61|9
1636223770000|2021-11-06 18:36:10|24754.24|24634.24|24754.75|24634.75|24754.96|24634.96|24753.97|24633.97|10
1636223780000|2021-11-06 18:36:20|24755.25|24635.25|24756.61|24636.61|24757.03|24637.03|24755.25|24635.25|9
1636223790000|2021-11-06 18:36:30|24756.59|24636.59|24758.94|24638.94|24758.94|24638.94|24756.41|24636.41|10
1636223800000|2021-11-06 18:36:40|24759.67|24639.67|24761.66|24641.66|24762.33|24642.33|24759.46|24639.46|10
1636223810000|2021-11-06 18:36:50|24761.87|24641.87|24762.01|24642.01|24762.01|24642.01|24761.44|24641.44|10
1636223820000|2021-11-06 18:37:00|24762.19|24642.19|24764.41|24644.41|24764.41|24644.41|24761.9|24641.9|8
1636223830000|2021-11-06 18:37:10|24764.69|24644.69|24766.81|24646.81|24766.81|24646.81|24764.07|24644.07|10
1636223840000|2021-11-06 18:37:20|24766.78|24646.78|24766.81|24646.81|24766.86|24646.86|24766.31|24646.31|9
1636223850000|2021-11-06 18:37:30|24767.72|24647.72|24766.83|24646.83|24768.21|24648.21|24766.83|24646.83|9
1636223860000|2021-11-06 18:37:40|24766.82|24646.82|24766.46|24646.46|24767.88|24647.88|24766.46|24646.46|9
1636223870000|2021-11-06 18:37:50|24766.67|24646.67|24766.33|24646.33|24766.67|24646.67|24765.74|24645.74|10
1636223880000|2021-11-06 18:38:00|24766.17|24646.17|24764.95|24644.95|24766.54|24646.54|24764.92|24644.92|10
1636223890000|2021-11-06 18:38:10|24765.01|24645.01|24767.66|24647.66|24767.66|24647.66|24764.99|24644.99|10
1636223900000|2021-11-06 18:38:20|24767.35|24647.35|24769.37|24649.37|24769.37|24649.37|24767.35|24647.35|10
1636223910000|2021-11-06 18:38:30|24769.66|24649.66|24771.91|24651.91|24771.94|24651.94|24769.26|24649.26|10
1636223920000|2021-11-06 18:38:40|24772.28|24652.28|24774.76|24654.76|24774.76|24654.76|24772.28|24652.28|9
1636223930000|2021-11-06 18:38:50|24774.8|24654.8|24774.62|24654.62|24775.09|24655.09|24774.16|24654.16|9
1636223940000|2021-11-06 18:39:00|24774.58|24654.58|24773.92|24653.92|24774.58|24654.58|24773.92|24653.92|7
1636223950000|2021-11-06 18:39:10|24773.85|24653.85|24777.52|24657.52|24777.52|24657.52|24773.85|24653.85|10
1636223960000|2021-11-06 18:39:20|24777.79|24657.79|24778.43|24658.43|24779.19|24659.19|24777.79|24657.79|9
1636223970000|2021-11-06 18:39:30|24779.49|24659.49|24782.57|24662.57|24782.93|24662.93|24779.49|24659.49|10
1636223980000|2021-11-06 18:39:40|24782.42|24662.42|24782.75|24662.75|24783.92|24663.92|24782.05|24662.05|9
1636223990000|2021-11-06 18:39:50|24782.95|24662.95|24784.36|24664.36|24784.36|24664.36|24782.8|24662.8|9
1636224000000|2021-11-06 18:40:00|24784.42|24664.42|24783.87|24663.87|24784.88|24664.88|24783.57|24663.57|10
1636224010000|2021-11-06 18:40:10|24785.14|24665.14|24786.26|24666.26|24786.26|24666.26|24784.33|24664.33|10
1636224020000|2021-11-06 18:40:20|24786.59|24666.59|24785.38|24665.38|24786.59|24666.59|24784.79|24664.79|9
1636224030000|2021-11-06 18:40:30|24785.85|24665.85|24787|24667|24787.23|24667.23|24785.85|24665.85|10
1636224040000|2021-11-06 18:40:40|24787.02|24667.02|24786.32|24666.32|24788.11|24668.11|24786.32|24666.32|9
1636224050000|2021-11-06 18:40:50|24786.09|24666.09|24788.54|24668.54|24788.73|24668.73|24786.09|24666.09|9
1636224060000|2021-11-06 18:41:00|24788.81|24668.81|24788.71|24668.71|24789.06|24669.06|24788.6|24668.6|8
1636224070000|2021-11-06 18:41:10|24788.56|24668.56|24787.9|24667.9|24789.19|24669.19|24787.9|24667.9|10
1636224080000|2021-11-06 18:41:20|24788.12|24668.12|24786.86|24666.86|24788.12|24668.12|24786.81|24666.81|9
1636224090000|2021-11-06 18:41:30|24786.87|24666.87|24787.56|24667.56|24788.16|24668.16|24786.78|24666.78|9
1636224100000|2021-11-06 18:41:40|24787.39|24667.39|24785.79|24665.79|24787.39|24667.39|24785.28|24665.28|9
1636224110000|2021-11-06 18:41:50|24786.08|24666.08|24784.68|24664.68|24786.08|24666.08|24784.6|24664.6|10
1636224120000|2021-11-06 18:42:00|24784.63|24664.63|24783.63|24663.63|24784.63|24664.63|24783.22|24663.22|10
1636224130000|2021-11-06 18:42:10|24783.78|24663.78|24786.3|24666.3|24786.35|24666.35|24783.78|24663.78|10
1636224140000|2021-11-06 18:42:20|24786.55|24666.55|24785.34|24665.34|24787.65|24667.65|24785.34|24665.34|10
1636224150000|2021-11-06 18:42:30|24785.05|24665.05|24784.92|24664.92|24785.98|24665.98|24783.73|24663.73|10
1636224160000|2021-11-06 18:42:40|24784.32|24664.32|24784.36|24664.36|24784.36|24664.36|24783.11|24663.11|10
1636224170000|2021-11-06 18:42:50|24783.8|24663.8|24783.85|24663.85|24784.4|24664.4|24783.79|24663.79|9
1636224180000|2021-11-06 18:43:00|24784.66|24664.66|24781.3|24661.3|24784.86|24664.86|24781.3|24661.3|9
1636224190000|2021-11-06 18:43:10|24781.07|24661.07|24781.92|24661.92|24782.12|24662.12|24780.97|24660.97|8
1636224200000|2021-11-06 18:43:20|24782.59|24662.59|24780.97|24660.97|24782.83|24662.83|24780.97|24660.97|8
1636224210000|2021-11-06 18:43:30|24781.37|24661.37|24780.81|24660.81|24781.37|24661.37|24780.68|24660.68|9
1636224220000|2021-11-06 18:43:40|24780.47|24660.47|24782.24|24662.24|24782.24|24662.24|24780.07|24660.07|9
1636224230000|2021-11-06 18:43:50|24783.61|24663.61|24785.57|24665.57|24786.54|24666.54|24783.05|24663.05|9
1636224240000|2021-11-06 18:44:00|24785.75|24665.75|24786.44|24666.44|24787.1|24667.1|24785.75|24665.75|7
1636224250000|2021-11-06 18:44:10|24786.75|24666.75|24784.51|24664.51|24787.2|24667.2|24784.51|24664.51|9
1636224260000|2021-11-06 18:44:20|24784.58|24664.58|24782.41|24662.41|24784.58|24664.58|24782.41|24662.41|9
1636224270000|2021-11-06 18:44:30|24781.86|24661.86|24783.83|24663.83|24784.23|24664.23|24779.97|24659.97|9
1636224280000|2021-11-06 18:44:40|24783.9|24663.9|24782.73|24662.73|24783.9|24663.9|24780.46|24660.46|10
1636224290000|2021-11-06 18:44:50|24783.61|24663.61|24784.8|24664.8|24784.8|24664.8|24781.67|24661.67|10
1636224300000|2021-11-06 18:45:00|24784.78|24664.78|24785.59|24665.59|24785.59|24665.59|24784.3|24664.3|8
1636224310000|2021-11-06 18:45:10|24785.34|24665.34|24783.46|24663.46|24785.35|24665.35|24783.46|24663.46|10
1636224320000|2021-11-06 18:45:20|24783.6|24663.6|24783.3|24663.3|24783.6|24663.6|24783.09|24663.09|9
1636224330000|2021-11-06 18:45:30|24782.94|24662.94|24782.42|24662.42|24783.02|24663.02|24780.16|24660.16|10
1636224340000|2021-11-06 18:45:40|24782.5|24662.5|24779.88|24659.88|24782.88|24662.88|24779.71|24659.71|8
1636224350000|2021-11-06 18:45:50|24780.28|24660.28|24779.63|24659.63|24780.28|24660.28|24779.63|24659.63|8
1636224360000|2021-11-06 18:46:00|24779.27|24659.27|24777.42|24657.42|24779.27|24659.27|24777.42|24657.42|8
1636224370000|2021-11-06 18:46:10|24777.19|24657.19|24777.33|24657.33|24777.83|24657.83|24775.98|24655.98|10
1636224380000|2021-11-06 18:46:20|24777.42|24657.42|24772.36|24652.36|24777.42|24657.42|24772.36|24652.36|10
1636224390000|2021-11-06 18:46:30|24773.81|24653.81|24773|24653|24773.81|24653.81|24771.19|24651.19|9
1636224400000|2021-11-06 18:46:40|24772.52|24652.52|24767.97|24647.97|24772.52|24652.52|24767.97|24647.97|10
1636224410000|2021-11-06 18:46:50|24766.46|24646.46|24761.15|24641.15|24767.66|24647.66|24761.15|24641.15|10
1636224420000|2021-11-06 18:47:00|24761.18|24641.18|24758.76|24638.76|24761.29|24641.29|24758.76|24638.76|9
1636224430000|2021-11-06 18:47:10|24757.95|24637.95|24754.18|24634.18|24757.95|24637.95|24754.18|24634.18|10
1636224440000|2021-11-06 18:47:20|24755.92|24635.92|24754.39|24634.39|24756.81|24636.81|24754.37|24634.37|9
1636224450000|2021-11-06 18:47:30|24756.15|24636.15|24756.04|24636.04|24757.17|24637.17|24755.8|24635.8|9
1636224460000|2021-11-06 18:47:40|24755.8|24635.8|24760.22|24640.22|24760.61|24640.61|24755.74|24635.74|9
1636224470000|2021-11-06 18:47:50|24760.15|24640.15|24756.56|24636.56|24760.15|24640.15|24756.56|24636.56|9
1636224480000|2021-11-06 18:48:00|24756.19|24636.19|24752.31|24632.31|24756.19|24636.19|24752.31|24632.31|10
1636224490000|2021-11-06 18:48:10|24752.37|24632.37|24751.98|24631.98|24753.35|24633.35|24751.74|24631.74|10
1636224500000|2021-11-06 18:48:20|24751.74|24631.74|24746.61|24626.61|24751.74|24631.74|24746.61|24626.61|10
1636224510000|2021-11-06 18:48:30|24744.74|24624.74|24741.96|24621.96|24745.85|24625.85|24741.96|24621.96|10
1636224520000|2021-11-06 18:48:40|24741.89|24621.89|24739.86|24619.86|24741.89|24621.89|24739.66|24619.66|10
1636224530000|2021-11-06 18:48:50|24739.95|24619.95|24743.38|24623.38|24743.55|24623.55|24739.95|24619.95|10
1636224540000|2021-11-06 18:49:00|24743.55|24623.55|24747.82|24627.82|24747.82|24627.82|24743.47|24623.47|10
1636224550000|2021-11-06 18:49:10|24749.04|24629.04|24751.22|24631.22|24751.22|24631.22|24747.33|24627.33|10
1636224560000|2021-11-06 18:49:20|24752.84|24632.84|24759.78|24639.78|24759.78|24639.78|24752.84|24632.84|10
1636224570000|2021-11-06 18:49:30|24755.42|24635.42|24755.26|24635.26|24755.42|24635.42|24754.99|24634.99|10
1636224580000|2021-11-06 18:49:40|24754.89|24634.89|24753.28|24633.28|24756.48|24636.48|24753.28|24633.28|10
1636224590000|2021-11-06 18:49:50|24753.47|24633.47|24753.16|24633.16|24755.22|24635.22|24753.16|24633.16|9
1636224600000|2021-11-06 18:50:00|24752.69|24632.69|24753.43|24633.43|24753.67|24633.67|24751.77|24631.77|8
1636224610000|2021-11-06 18:50:10|24753.36|24633.36|24752.67|24632.67|24753.36|24633.36|24751.21|24631.21|9
1636224620000|2021-11-06 18:50:20|24753.54|24633.54|24750.63|24630.63|24753.54|24633.54|24750.63|24630.63|10
1636224630000|2021-11-06 18:50:30|24749.22|24629.22|24749.19|24629.19|24750.57|24630.57|24749|24629|9
1636224640000|2021-11-06 18:50:40|24749.59|24629.59|24747.34|24627.34|24749.59|24629.59|24747.34|24627.34|10
1636224650000|2021-11-06 18:50:50|24746.89|24626.89|24745.42|24625.42|24747.03|24627.03|24745.42|24625.42|10
1636224660000|2021-11-06 18:51:00|24745.9|24625.9|24745.1|24625.1|24746.08|24626.08|24744.94|24624.94|10
1636224670000|2021-11-06 18:51:10|24745.41|24625.41|24747.57|24627.57|24747.86|24627.86|24744.93|24624.93|9
1636224680000|2021-11-06 18:51:20|24747.82|24627.82|24747.23|24627.23|24748.07|24628.07|24746.62|24626.62|10
1636224690000|2021-11-06 18:51:30|24747.07|24627.07|24746.51|24626.51|24747.52|24627.52|24746.51|24626.51|10
1636224700000|2021-11-06 18:51:40|24746.73|24626.73|24746.08|24626.08|24746.94|24626.94|24745.95|24625.95|10
1636224710000|2021-11-06 18:51:50|24746.1|24626.1|24746.87|24626.87|24746.87|24626.87|24744.98|24624.98|10
1636224720000|2021-11-06 18:52:00|24747.03|24627.03|24748.29|24628.29|24748.75|24628.75|24746.91|24626.91|8
1636224730000|2021-11-06 18:52:10|24748.91|24628.91|24751.95|24631.95|24751.95|24631.95|24748.32|24628.32|8
1636224740000|2021-11-06 18:52:20|24751.9|24631.9|24753.39|24633.39|24754.01|24634.01|24751.9|24631.9|10
1636224750000|2021-11-06 18:52:30|24753.25|24633.25|24752.84|24632.84|24753.25|24633.25|24752.6|24632.6|8
1636224760000|2021-11-06 18:52:40|24752.82|24632.82|24753.43|24633.43|24754.1|24634.1|24752.82|24632.82|8
1636224770000|2021-11-06 18:52:50|24753.68|24633.68|24754.54|24634.54|24754.54|24634.54|24753.28|24633.28|10
1636224780000|2021-11-06 18:53:00|24754.41|24634.41|24756.7|24636.7|24756.7|24636.7|24754.41|24634.41|8
1636224790000|2021-11-06 18:53:10|24756.27|24636.27|24757.83|24637.83|24757.83|24637.83|24756.18|24636.18|10
1636224800000|2021-11-06 18:53:20|24758.3|24638.3|24757.59|24637.59|24758.31|24638.31|24757.12|24637.12|10
1636224810000|2021-11-06 18:53:30|24757.61|24637.61|24757.62|24637.62|24757.77|24637.77|24757.31|24637.31|9
1636224820000|2021-11-06 18:53:40|24757.25|24637.25|24758.75|24638.75|24758.77|24638.77|24757.25|24637.25|10
1636224830000|2021-11-06 18:53:50|24758.48|24638.48|24757.43|24637.43|24758.62|24638.62|24757.43|24637.43|7
1636224840000|2021-11-06 18:54:00|24756.86|24636.86|24758.12|24638.12|24758.28|24638.28|24756.73|24636.73|8
1636224850000|2021-11-06 18:54:10|24758.08|24638.08|24757.94|24637.94|24758.28|24638.28|24757.69|24637.69|10
1636224860000|2021-11-06 18:54:20|24757.93|24637.93|24758.81|24638.81|24758.81|24638.81|24757.84|24637.84|10
1636224870000|2021-11-06 18:54:30|24759.75|24639.75|24759.96|24639.96|24760.04|24640.04|24758.82|24638.82|10
1636224880000|2021-11-06 18:54:40|24759.97|24639.97|24760.2|24640.2|24760.52|24640.52|24759.62|24639.62|9
1636224890000|2021-11-06 18:54:50|24759.15|24639.15|24758.81|24638.81|24759.61|24639.61|24758.64|24638.64|9
1636224900000|2021-11-06 18:55:00|24758.82|24638.82|24759.38|24639.38|24759.38|24639.38|24757.91|24637.91|9
1636224910000|2021-11-06 18:55:10|24759.66|24639.66|24758.44|24638.44|24759.66|24639.66|24758.44|24638.44|9
1636224920000|2021-11-06 18:55:20|24758.58|24638.58|24759.54|24639.54|24760.06|24640.06|24758.58|24638.58|9
1636224930000|2021-11-06 18:55:30|24759.93|24639.93|24760.53|24640.53|24760.98|24640.98|24759.93|24639.93|10
1636224940000|2021-11-06 18:55:40|24761.7|24641.7|24760.41|24640.41|24761.87|24641.87|24760.41|24640.41|9
1636224950000|2021-11-06 18:55:50|24760.94|24640.94|24759.63|24639.63|24760.95|24640.95|24759.37|24639.37|10
1636224960000|2021-11-06 18:56:00|24759.59|24639.59|24760.53|24640.53|24760.53|24640.53|24759.59|24639.59|6
1636224970000|2021-11-06 18:56:10|24761.01|24641.01|24762.26|24642.26|24762.34|24642.34|24761.01|24641.01|10
1636224980000|2021-11-06 18:56:20|24763.81|24643.81|24762.65|24642.65|24764.46|24644.46|24762.65|24642.65|7
1636224990000|2021-11-06 18:56:30|24762.36|24642.36|24763.18|24643.18|24763.18|24643.18|24761.89|24641.89|9
1636225000000|2021-11-06 18:56:40|24763.2|24643.2|24767.12|24647.12|24767.12|24647.12|24763.2|24643.2|10
1636225010000|2021-11-06 18:56:50|24767.37|24647.37|24767.48|24647.48|24768.31|24648.31|24767.37|24647.37|10
1636225020000|2021-11-06 18:57:00|24767.92|24647.92|24769.07|24649.07|24769.07|24649.07|24767.92|24647.92|9
1636225030000|2021-11-06 18:57:10|24768.68|24648.68|24768.26|24648.26|24770.02|24650.02|24767.51|24647.51|10
1636225040000|2021-11-06 18:57:20|24768.46|24648.46|24769.87|24649.87|24769.87|24649.87|24767.91|24647.91|10
1636225050000|2021-11-06 18:57:30|24770.31|24650.31|24771.74|24651.74|24771.92|24651.92|24770.31|24650.31|10
1636225060000|2021-11-06 18:57:40|24771.86|24651.86|24771.11|24651.11|24771.86|24651.86|24770.74|24650.74|10
1636225070000|2021-11-06 18:57:50|24771.2|24651.2|24770.03|24650.03|24771.56|24651.56|24770.03|24650.03|10
1636225080000|2021-11-06 18:58:00|24770.08|24650.08|24768.2|24648.2|24770.65|24650.65|24768.2|24648.2|10
1636225090000|2021-11-06 18:58:10|24767.77|24647.77|24767.14|24647.14|24767.78|24647.78|24766.71|24646.71|8
1636225100000|2021-11-06 18:58:20|24766.85|24646.85|24765.35|24645.35|24766.9|24646.9|24765.35|24645.35|6
1636225110000|2021-11-06 18:58:30|24764.85|24644.85|24765.1|24645.1|24766.21|24646.21|24764.83|24644.83|7
1636225120000|2021-11-06 18:58:40|24765.29|24645.29|24768|24648|24768|24648|24765.26|24645.26|8
1636225130000|2021-11-06 18:58:50|24767.05|24647.05|24766.93|24646.93|24767.27|24647.27|24766.72|24646.72|8
1636225140000|2021-11-06 18:59:00|24767.02|24647.02|24765.89|24645.89|24768.56|24648.56|24765.89|24645.89|10
1636225150000|2021-11-06 18:59:10|24765.79|24645.79|24764.94|24644.94|24765.79|24645.79|24764.74|24644.74|10
1636225160000|2021-11-06 18:59:20|24764.67|24644.67|24764.34|24644.34|24764.69|24644.69|24763.52|24643.52|9
1636225170000|2021-11-06 18:59:30|24763.09|24643.09|24764.41|24644.41|24764.41|24644.41|24763.03|24643.03|10
1636225180000|2021-11-06 18:59:40|24765.25|24645.25|24765.89|24645.89|24765.89|24645.89|24764.17|24644.17|10
1636225190000|2021-11-06 18:59:50|24765.56|24645.56|24767.3|24647.3|24767.85|24647.85|24765.56|24645.56|8
1636225200000|2021-11-06 19:00:00|24767.23|24647.23|24764.72|24644.72|24767.82|24647.82|24764.72|24644.72|10
1636225210000|2021-11-06 19:00:10|24764.8|24644.8|24767.14|24647.14|24769.17|24649.17|24764.8|24644.8|10
1636225220000|2021-11-06 19:00:20|24766.59|24646.59|24764.93|24644.93|24766.59|24646.59|24764.93|24644.93|10
1636225230000|2021-11-06 19:00:30|24765.19|24645.19|24765.87|24645.87|24766.09|24646.09|24764.82|24644.82|10
1636225240000|2021-11-06 19:00:40|24766.09|24646.09|24766.47|24646.47|24766.68|24646.68|24765.61|24645.61|9
1636225250000|2021-11-06 19:00:50|24766.55|24646.55|24767.02|24647.02|24767.03|24647.03|24766.28|24646.28|8
1636225260000|2021-11-06 19:01:00|24766.99|24646.99|24768.59|24648.59|24768.59|24648.59|24766.79|24646.79|10
1636225270000|2021-11-06 19:01:10|24768.57|24648.57|24766.24|24646.24|24768.62|24648.62|24766.24|24646.24|8
1636225280000|2021-11-06 19:01:20|24764.89|24644.89|24764.23|24644.23|24765.15|24645.15|24764.23|24644.23|9
1636225290000|2021-11-06 19:01:30|24764.3|24644.3|24764.97|24644.97|24765.04|24645.04|24763.83|24643.83|10
1636225300000|2021-11-06 19:01:40|24764.72|24644.72|24762.81|24642.81|24765.19|24645.19|24762.81|24642.81|10
1636225310000|2021-11-06 19:01:50|24761.6|24641.6|24760.89|24640.89|24762.36|24642.36|24760.89|24640.89|9
1636225320000|2021-11-06 19:02:00|24760.87|24640.87|24757.57|24637.57|24761.18|24641.18|24757.57|24637.57|10
1636225330000|2021-11-06 19:02:10|24757.77|24637.77|24761.58|24641.58|24761.58|24641.58|24757.77|24637.77|10
1636225340000|2021-11-06 19:02:20|24760.69|24640.69|24761.19|24641.19|24762.15|24642.15|24760.69|24640.69|10
1636225350000|2021-11-06 19:02:30|24761.18|24641.18|24762.94|24642.94|24763.42|24643.42|24760.96|24640.96|10
1636225360000|2021-11-06 19:02:40|24762.95|24642.95|24761.63|24641.63|24762.95|24642.95|24761.1|24641.1|8
1636225370000|2021-11-06 19:02:50|24761.52|24641.52|24761.91|24641.91|24762.56|24642.56|24761.52|24641.52|10
1636225380000|2021-11-06 19:03:00|24761.88|24641.88|24762.48|24642.48|24762.48|24642.48|24760.42|24640.42|9
1636225390000|2021-11-06 19:03:10|24762.94|24642.94|24767.29|24647.29|24767.29|24647.29|24762.44|24642.44|9
1636225400000|2021-11-06 19:03:20|24768.87|24648.87|24773.22|24653.22|24773.42|24653.42|24768.87|24648.87|10
1636225410000|2021-11-06 19:03:30|24773.68|24653.68|24775.77|24655.77|24775.77|24655.77|24773.68|24653.68|9
1636225420000|2021-11-06 19:03:40|24775.65|24655.65|24775.41|24655.41|24776.12|24656.12|24775.41|24655.41|10
1636225430000|2021-11-06 19:03:50|24775.53|24655.53|24776.75|24656.75|24776.75|24656.75|24775.01|24655.01|9
1636225440000|2021-11-06 19:04:00|24777.31|24657.31|24777.84|24657.84|24778.45|24658.45|24777.31|24657.31|9
1636225450000|2021-11-06 19:04:10|24777.86|24657.86|24776.89|24656.89|24777.86|24657.86|24775.65|24655.65|10
1636225460000|2021-11-06 19:04:20|24776.95|24656.95|24776.45|24656.45|24778.03|24658.03|24776.45|24656.45|10
1636225470000|2021-11-06 19:04:30|24778.01|24658.01|24776.2|24656.2|24778.21|24658.21|24776.2|24656.2|8
1636225480000|2021-11-06 19:04:40|24776.13|24656.13|24775.57|24655.57|24777.05|24657.05|24775.57|24655.57|9
1636225490000|2021-11-06 19:04:50|24776.12|24656.12|24774.42|24654.42|24776.12|24656.12|24774.27|24654.27|10
1636225500000|2021-11-06 19:05:00|24774.87|24654.87|24778.01|24658.01|24778.01|24658.01|24774.87|24654.87|10
1636225510000|2021-11-06 19:05:10|24778.41|24658.41|24779.28|24659.28|24779.78|24659.78|24777.34|24657.34|10
1636225520000|2021-11-06 19:05:20|24778.19|24658.19|24778.25|24658.25|24778.63|24658.63|24777.86|24657.86|9
1636225530000|2021-11-06 19:05:30|24778.39|24658.39|24778.52|24658.52|24778.81|24658.81|24778.11|24658.11|8
1636225540000|2021-11-06 19:05:40|24778.55|24658.55|24779.01|24659.01|24779.3|24659.3|24778.11|24658.11|10
1636225550000|2021-11-06 19:05:50|24778.93|24658.93|24780.06|24660.06|24780.57|24660.57|24778.93|24658.93|9
1636225560000|2021-11-06 19:06:00|24779.94|24659.94|24780.7|24660.7|24781.99|24661.99|24779.52|24659.52|9
1636225570000|2021-11-06 19:06:10|24781.35|24661.35|24783.11|24663.11|24783.11|24663.11|24780.03|24660.03|10
1636225580000|2021-11-06 19:06:20|24783.72|24663.72|24785.01|24665.01|24785.01|24665.01|24783.36|24663.36|10
1636225590000|2021-11-06 19:06:30|24785|24665|24786.81|24666.81|24787.19|24667.19|24785|24665|10
1636225600000|2021-11-06 19:06:40|24786.62|24666.62|24787.75|24667.75|24788.03|24668.03|24785.7|24665.7|10
1636225610000|2021-11-06 19:06:50|24787.69|24667.69|24789.52|24669.52|24789.52|24669.52|24785.84|24665.84|10
1636225620000|2021-11-06 19:07:00|24788.81|24668.81|24790.45|24670.45|24790.78|24670.78|24788.81|24668.81|10
1636225630000|2021-11-06 19:07:10|24791.2|24671.2|24795.44|24675.44|24795.44|24675.44|24791.2|24671.2|10
1636225640000|2021-11-06 19:07:20|24795.65|24675.65|24795.89|24675.89|24797.05|24677.05|24795.46|24675.46|10
1636225650000|2021-11-06 19:07:30|24796.07|24676.07|24796.35|24676.35|24796.73|24676.73|24796.07|24676.07|10
1636225660000|2021-11-06 19:07:40|24796.43|24676.43|24797.35|24677.35|24798.58|24678.58|24796.43|24676.43|10
1636225670000|2021-11-06 19:07:50|24797.16|24677.16|24797.1|24677.1|24797.44|24677.44|24796.64|24676.64|10
1636225680000|2021-11-06 19:08:00|24796.58|24676.58|24797.95|24677.95|24798.54|24678.54|24795.83|24675.83|9
1636225690000|2021-11-06 19:08:10|24799.21|24679.21|24799.72|24679.72|24799.72|24679.72|24797.92|24677.92|9
1636225700000|2021-11-06 19:08:20|24799.48|24679.48|24798.12|24678.12|24800|24680|24798.12|24678.12|10
1636225710000|2021-11-06 19:08:30|24798.16|24678.16|24798.78|24678.78|24799.16|24679.16|24798.16|24678.16|8
1636225720000|2021-11-06 19:08:40|24798.81|24678.81|24801.42|24681.42|24801.46|24681.46|24798.68|24678.68|10
1636225730000|2021-11-06 19:08:50|24802.75|24682.75|24803.42|24683.42|24803.42|24683.42|24802.21|24682.21|10
1636225740000|2021-11-06 19:09:00|24808.62|24688.62|24811.63|24691.63|24811.76|24691.76|24808.62|24688.62|10
1636225750000|2021-11-06 19:09:10|24812.11|24692.11|24817.31|24697.31|24817.74|24697.74|24812.11|24692.11|9
1636225760000|2021-11-06 19:09:20|24818.25|24698.25|24814.2|24694.2|24818.25|24698.25|24814.2|24694.2|10
1636225770000|2021-11-06 19:09:30|24813.65|24693.65|24808.49|24688.49|24813.65|24693.65|24808.49|24688.49|10
1636225780000|2021-11-06 19:09:40|24808.25|24688.25|24811.5|24691.5|24811.5|24691.5|24808.25|24688.25|10
1636225790000|2021-11-06 19:09:50|24811.55|24691.55|24815.71|24695.71|24815.71|24695.71|24811.01|24691.01|10
1636225800000|2021-11-06 19:10:00|24817|24697|24819.09|24699.09|24820.29|24700.29|24817|24697|10
1636225810000|2021-11-06 19:10:10|24820.18|24700.18|24829.06|24709.06|24829.06|24709.06|24820.18|24700.18|10
1636225820000|2021-11-06 19:10:20|24829.66|24709.66|24831.38|24711.38|24831.49|24711.49|24828.97|24708.97|9
1636225830000|2021-11-06 19:10:30|24832.24|24712.24|24829.43|24709.43|24833.87|24713.87|24828.99|24708.99|10
1636225840000|2021-11-06 19:10:40|24829.49|24709.49|24832.57|24712.57|24832.97|24712.97|24827.69|24707.69|10
1636225850000|2021-11-06 19:10:50|24833.12|24713.12|24835.42|24715.42|24835.42|24715.42|24833.12|24713.12|9
1636225860000|2021-11-06 19:11:00|24835.98|24715.98|24836.57|24716.57|24837.11|24717.11|24835.98|24715.98|10
1636225870000|2021-11-06 19:11:10|24836.61|24716.61|24838.41|24718.41|24839.01|24719.01|24836.61|24716.61|10
1636225880000|2021-11-06 19:11:20|24838.53|24718.53|24837.62|24717.62|24838.53|24718.53|24837.62|24717.62|10
1636225890000|2021-11-06 19:11:30|24837.74|24717.74|24834.81|24714.81|24837.74|24717.74|24834.81|24714.81|9
1636225900000|2021-11-06 19:11:40|24836.28|24716.28|24834.39|24714.39|24836.28|24716.28|24834.39|24714.39|9
1636225910000|2021-11-06 19:11:50|24834.26|24714.26|24832.29|24712.29|24834.26|24714.26|24832.29|24712.29|10
1636225920000|2021-11-06 19:12:00|24832.39|24712.39|24829|24709|24832.39|24712.39|24827.44|24707.44|9
1636225930000|2021-11-06 19:12:10|24829.99|24709.99|24831.23|24711.23|24831.62|24711.62|24829.94|24709.94|10
1636225940000|2021-11-06 19:12:20|24832.07|24712.07|24833.55|24713.55|24834.38|24714.38|24832.07|24712.07|10
1636225950000|2021-11-06 19:12:30|24832.7|24712.7|24831.13|24711.13|24833.43|24713.43|24831.13|24711.13|10
1636225960000|2021-11-06 19:12:40|24831.35|24711.35|24828.32|24708.32|24831.99|24711.99|24828.32|24708.32|10
1636225970000|2021-11-06 19:12:50|24827.96|24707.96|24827.39|24707.39|24829.04|24709.04|24827.39|24707.39|10
1636225980000|2021-11-06 19:13:00|24826.93|24706.93|24825.54|24705.54|24827.65|24707.65|24825.54|24705.54|10
1636225990000|2021-11-06 19:13:10|24826.13|24706.13|24831.09|24711.09|24831.09|24711.09|24826.13|24706.13|10
1636226000000|2021-11-06 19:13:20|24830.89|24710.89|24832.26|24712.26|24832.26|24712.26|24830.89|24710.89|7
1636226010000|2021-11-06 19:13:30|24832.25|24712.25|24836.04|24716.04|24836.14|24716.14|24832.25|24712.25|10
1636226020000|2021-11-06 19:13:40|24837.14|24717.14|24837.35|24717.35|24837.89|24717.89|24836.88|24716.88|10
1636226030000|2021-11-06 19:13:50|24837.52|24717.52|24835.95|24715.95|24839.69|24719.69|24835.48|24715.48|9
1636226040000|2021-11-06 19:14:00|24835.35|24715.35|24830.18|24710.18|24835.35|24715.35|24830.09|24710.09|10
1636226050000|2021-11-06 19:14:10|24831.02|24711.02|24829.44|24709.44|24831.02|24711.02|24829.44|24709.44|10
1636226060000|2021-11-06 19:14:20|24827.92|24707.92|24825.52|24705.52|24827.92|24707.92|24825.52|24705.52|10
1636226070000|2021-11-06 19:14:30|24825.25|24705.25|24824.41|24704.41|24825.91|24705.91|24824.41|24704.41|9
1636226080000|2021-11-06 19:14:40|24823.14|24703.14|24823.35|24703.35|24823.35|24703.35|24822.1|24702.1|10
1636226090000|2021-11-06 19:14:50|24823.33|24703.33|24819.08|24699.08|24823.58|24703.58|24819.08|24699.08|10
1636226100000|2021-11-06 19:15:00|24815.56|24695.56|24804.7|24684.7|24816.06|24696.06|24804.7|24684.7|9
1636226110000|2021-11-06 19:15:10|24804.83|24684.83|24803.2|24683.2|24804.98|24684.98|24803.2|24683.2|10
1636226120000|2021-11-06 19:15:20|24803.8|24683.8|24804.01|24684.01|24804.71|24684.71|24803.8|24683.8|9
1636226130000|2021-11-06 19:15:30|24803.94|24683.94|24804.67|24684.67|24805.21|24685.21|24803.94|24683.94|10
1636226140000|2021-11-06 19:15:40|24804.4|24684.4|24805.49|24685.49|24805.73|24685.73|24803.28|24683.28|8
1636226150000|2021-11-06 19:15:50|24805.66|24685.66|24803.62|24683.62|24805.66|24685.66|24802.74|24682.74|9
1636226160000|2021-11-06 19:16:00|24803.53|24683.53|24801.15|24681.15|24803.53|24683.53|24800.89|24680.89|9
1636226170000|2021-11-06 19:16:10|24800.95|24680.95|24798.59|24678.59|24800.95|24680.95|24798.51|24678.51|9
1636226180000|2021-11-06 19:16:20|24798.41|24678.41|24799.5|24679.5|24800.85|24680.85|24798.41|24678.41|10
1636226190000|2021-11-06 19:16:30|24800.7|24680.7|24796.25|24676.25|24800.7|24680.7|24796.25|24676.25|9
1636226200000|2021-11-06 19:16:40|24797.35|24677.35|24799.22|24679.22|24799.76|24679.76|24797.35|24677.35|10
1636226210000|2021-11-06 19:16:50|24799.39|24679.39|24800.63|24680.63|24800.91|24680.91|24799.39|24679.39|7
1636226220000|2021-11-06 19:17:00|24800.82|24680.82|24803.97|24683.97|24803.97|24683.97|24800.82|24680.82|10
1636226230000|2021-11-06 19:17:10|24804.1|24684.1|24806.72|24686.72|24806.72|24686.72|24804.1|24684.1|9
1636226240000|2021-11-06 19:17:20|24806.16|24686.16|24809.42|24689.42|24809.42|24689.42|24806.16|24686.16|10
1636226250000|2021-11-06 19:17:30|24809.77|24689.77|24810.72|24690.72|24810.74|24690.74|24809.6|24689.6|8
1636226260000|2021-11-06 19:17:40|24810.97|24690.97|24809.88|24689.88|24811.18|24691.18|24809.88|24689.88|9
1636226270000|2021-11-06 19:17:50|24809.48|24689.48|24810.01|24690.01|24810.64|24690.64|24809.48|24689.48|8
1636226280000|2021-11-06 19:18:00|24810.69|24690.69|24810.86|24690.86|24810.86|24690.86|24809.42|24689.42|10
1636226290000|2021-11-06 19:18:10|24810.59|24690.59|24813.58|24693.58|24813.79|24693.79|24810.59|24690.59|9
1636226300000|2021-11-06 19:18:20|24813.63|24693.63|24815.27|24695.27|24815.27|24695.27|24813.63|24693.63|8
1636226310000|2021-11-06 19:18:30|24815.19|24695.19|24813.68|24693.68|24815.28|24695.28|24813.68|24693.68|10
1636226320000|2021-11-06 19:18:40|24814.22|24694.22|24814.69|24694.69|24814.83|24694.83|24814.22|24694.22|9
1636226330000|2021-11-06 19:18:50|24814.73|24694.73|24814.79|24694.79|24814.96|24694.96|24814.66|24694.66|9
1636226340000|2021-11-06 19:19:00|24814.87|24694.87|24814.02|24694.02|24814.91|24694.91|24814.02|24694.02|9
1636226350000|2021-11-06 19:19:10|24814.47|24694.47|24812.02|24692.02|24814.82|24694.82|24811.79|24691.79|10
1636226360000|2021-11-06 19:19:20|24812.66|24692.66|24814.44|24694.44|24814.44|24694.44|24812.66|24692.66|10
1636226370000|2021-11-06 19:19:30|24814.69|24694.69|24814.9|24694.9|24814.9|24694.9|24814.41|24694.41|9
1636226380000|2021-11-06 19:19:40|24815.28|24695.28|24813.97|24693.97|24815.56|24695.56|24813.97|24693.97|9
1636226390000|2021-11-06 19:19:50|24814.18|24694.18|24814.57|24694.57|24814.57|24694.57|24813.46|24693.46|8
1636226400000|2021-11-06 19:20:00|24814.56|24694.56|24815.26|24695.26|24815.26|24695.26|24814.37|24694.37|9
1636226410000|2021-11-06 19:20:10|24815.77|24695.77|24817.01|24697.01|24817.01|24697.01|24815.64|24695.64|8
1636226420000|2021-11-06 19:20:20|24817.84|24697.84|24818.03|24698.03|24818.03|24698.03|24817.01|24697.01|9
1636226430000|2021-11-06 19:20:30|24817.03|24697.03|24814.7|24694.7|24818.22|24698.22|24814.7|24694.7|10
1636226440000|2021-11-06 19:20:40|24812.85|24692.85|24813.51|24693.51|24813.51|24693.51|24812.67|24692.67|8
1636226450000|2021-11-06 19:20:50|24813.97|24693.97|24815.95|24695.95|24815.95|24695.95|24813.97|24693.97|10
1636226460000|2021-11-06 19:21:00|24815.87|24695.87|24817.45|24697.45|24817.45|24697.45|24815.24|24695.24|10
1636226470000|2021-11-06 19:21:10|24817.78|24697.78|24818.21|24698.21|24818.25|24698.25|24817.69|24697.69|6
1636226480000|2021-11-06 19:21:20|24818.87|24698.87|24820.46|24700.46|24820.46|24700.46|24818.18|24698.18|9
1636226490000|2021-11-06 19:21:30|24820.17|24700.17|24821.64|24701.64|24821.8|24701.8|24820.17|24700.17|9
1636226500000|2021-11-06 19:21:40|24820.39|24700.39|24821.44|24701.44|24821.44|24701.44|24819.76|24699.76|9
1636226510000|2021-11-06 19:21:50|24821.45|24701.45|24821.51|24701.51|24822.4|24702.4|24821.09|24701.09|8
1636226520000|2021-11-06 19:22:00|24822.58|24702.58|24821.77|24701.77|24822.58|24702.58|24821.07|24701.07|9
1636226530000|2021-11-06 19:22:10|24822.15|24702.15|24822.32|24702.32|24823.01|24703.01|24822.15|24702.15|8
1636226540000|2021-11-06 19:22:20|24822.36|24702.36|24823.52|24703.52|24825.14|24705.14|24822.36|24702.36|10
1636226550000|2021-11-06 19:22:30|24823.58|24703.58|24824.61|24704.61|24825.02|24705.02|24822.52|24702.52|9
1636226560000|2021-11-06 19:22:40|24824.72|24704.72|24828.95|24708.95|24829.22|24709.22|24824.72|24704.72|10
1636226570000|2021-11-06 19:22:50|24827.49|24707.49|24830.79|24710.79|24830.79|24710.79|24827.44|24707.44|10
1636226580000|2021-11-06 19:23:00|24832.53|24712.53|24822.45|24702.45|24832.53|24712.53|24822.45|24702.45|10
1636226590000|2021-11-06 19:23:10|24821.56|24701.56|24818.83|24698.83|24821.9|24701.9|24818.44|24698.44|10
1636226600000|2021-11-06 19:23:20|24818.33|24698.33|24816.48|24696.48|24818.33|24698.33|24815.49|24695.49|10
1636226610000|2021-11-06 19:23:30|24815.88|24695.88|24811.79|24691.79|24815.88|24695.88|24811.79|24691.79|10
1636226620000|2021-11-06 19:23:40|24811.43|24691.43|24811.46|24691.46|24814.07|24694.07|24811.33|24691.33|10
1636226630000|2021-11-06 19:23:50|24810.95|24690.95|24806.51|24686.51|24810.95|24690.95|24806.51|24686.51|10
1636226640000|2021-11-06 19:24:00|24807.15|24687.15|24806.85|24686.85|24807.15|24687.15|24806.25|24686.25|9
1636226650000|2021-11-06 19:24:10|24806.84|24686.84|24807.39|24687.39|24807.82|24687.82|24806.47|24686.47|10
1636226660000|2021-11-06 19:24:20|24807.34|24687.34|24809.38|24689.38|24809.38|24689.38|24807.34|24687.34|9
1636226670000|2021-11-06 19:24:30|24809.4|24689.4|24812.12|24692.12|24812.12|24692.12|24809.4|24689.4|10
1636226680000|2021-11-06 19:24:40|24812.32|24692.32|24814.3|24694.3|24817.42|24697.42|24812.32|24692.32|10
1636226690000|2021-11-06 19:24:50|24814.7|24694.7|24813.92|24693.92|24816.43|24696.43|24813.92|24693.92|8
1636226700000|2021-11-06 19:25:00|24812.14|24692.14|24815.91|24695.91|24815.91|24695.91|24812.14|24692.14|9
1636226710000|2021-11-06 19:25:10|24815.95|24695.95|24812.68|24692.68|24815.95|24695.95|24812.68|24692.68|10
1636226720000|2021-11-06 19:25:20|24812.59|24692.59|24814.62|24694.62|24814.84|24694.84|24812.59|24692.59|6
1636226730000|2021-11-06 19:25:30|24814.61|24694.61|24816.96|24696.96|24817.04|24697.04|24814.61|24694.61|8
1636226740000|2021-11-06 19:25:40|24816.91|24696.91|24816.18|24696.18|24816.93|24696.93|24815.13|24695.13|9
1636226750000|2021-11-06 19:25:50|24816.19|24696.19|24816.43|24696.43|24816.65|24696.65|24816.11|24696.11|9
1636226760000|2021-11-06 19:26:00|24816.66|24696.66|24814.84|24694.84|24816.66|24696.66|24814.84|24694.84|10
1636226770000|2021-11-06 19:26:10|24814.93|24694.93|24814.92|24694.92|24816.71|24696.71|24814.72|24694.72|8
1636226780000|2021-11-06 19:26:20|24815.12|24695.12|24816.08|24696.08|24816.12|24696.12|24814.53|24694.53|10
1636226790000|2021-11-06 19:26:30|24817.92|24697.92|24817.07|24697.07|24818|24698|24816.23|24696.23|10
1636226800000|2021-11-06 19:26:40|24816.88|24696.88|24819.52|24699.52|24819.65|24699.65|24816.88|24696.88|10
1636226810000|2021-11-06 19:26:50|24819.69|24699.69|24819.82|24699.82|24820.15|24700.15|24817.76|24697.76|10
1636226820000|2021-11-06 19:27:00|24821.61|24701.61|24825.74|24705.74|24825.74|24705.74|24820.65|24700.65|10
1636226830000|2021-11-06 19:27:10|24826.09|24706.09|24827.16|24707.16|24827.16|24707.16|24825.09|24705.09|9
1636226840000|2021-11-06 19:27:20|24827.05|24707.05|24826.02|24706.02|24827.5|24707.5|24826.02|24706.02|10
1636226850000|2021-11-06 19:27:30|24826.15|24706.15|24828.59|24708.59|24828.77|24708.77|24825.85|24705.85|10
1636226860000|2021-11-06 19:27:40|24828.2|24708.2|24825.85|24705.85|24828.31|24708.31|24825.85|24705.85|9
1636226870000|2021-11-06 19:27:50|24824.5|24704.5|24825.85|24705.85|24827.39|24707.39|24824.5|24704.5|8
1636226880000|2021-11-06 19:28:00|24825.88|24705.88|24826.88|24706.88|24827.97|24707.97|24825.74|24705.74|9
1636226890000|2021-11-06 19:28:10|24827.06|24707.06|24828.75|24708.75|24828.75|24708.75|24825.8|24705.8|9
1636226900000|2021-11-06 19:28:20|24828.46|24708.46|24826.95|24706.95|24828.46|24708.46|24826.31|24706.31|10
1636226910000|2021-11-06 19:28:30|24826.67|24706.67|24826.99|24706.99|24827.2|24707.2|24826.24|24706.24|10
1636226920000|2021-11-06 19:28:40|24826.92|24706.92|24830.14|24710.14|24830.16|24710.16|24826.92|24706.92|10
1636226930000|2021-11-06 19:28:50|24829.98|24709.98|24830.05|24710.05|24830.16|24710.16|24829.32|24709.32|8
1636226940000|2021-11-06 19:29:00|24829.88|24709.88|24829.83|24709.83|24830.11|24710.11|24829.71|24709.71|9
1636226950000|2021-11-06 19:29:10|24829.79|24709.79|24830.39|24710.39|24831.32|24711.32|24829.74|24709.74|10
1636226960000|2021-11-06 19:29:20|24834.22|24714.22|24835.68|24715.68|24835.68|24715.68|24834.2|24714.2|9
1636226970000|2021-11-06 19:29:30|24835.32|24715.32|24837.32|24717.32|24837.51|24717.51|24835.32|24715.32|9
1636226980000|2021-11-06 19:29:40|24837.8|24717.8|24838.25|24718.25|24839.07|24719.07|24837.8|24717.8|9
1636226990000|2021-11-06 19:29:50|24838.65|24718.65|24837.29|24717.29|24838.65|24718.65|24837.29|24717.29|9
1636227000000|2021-11-06 19:30:00|24837.28|24717.28|24836.76|24716.76|24837.32|24717.32|24836.39|24716.39|9
1636227010000|2021-11-06 19:30:10|24836.6|24716.6|24837.39|24717.39|24837.59|24717.59|24836.23|24716.23|7
1636227020000|2021-11-06 19:30:20|24837.38|24717.38|24838.89|24718.89|24838.89|24718.89|24837.38|24717.38|7
1636227030000|2021-11-06 19:30:30|24839.06|24719.06|24840.24|24720.24|24840.24|24720.24|24839.06|24719.06|9
1636227040000|2021-11-06 19:30:40|24840.38|24720.38|24842.94|24722.94|24842.94|24722.94|24840.38|24720.38|10
1636227050000|2021-11-06 19:30:50|24843.6|24723.6|24849.94|24729.94|24849.94|24729.94|24843.46|24723.46|10
1636227060000|2021-11-06 19:31:00|24850.74|24730.74|24850.68|24730.68|24852|24732|24848.84|24728.84|10
1636227070000|2021-11-06 19:31:10|24850.83|24730.83|24851.75|24731.75|24851.81|24731.81|24850.83|24730.83|10
1636227080000|2021-11-06 19:31:20|24852.25|24732.25|24854.17|24734.17|24855.12|24735.12|24851.45|24731.45|10
1636227090000|2021-11-06 19:31:30|24854.89|24734.89|24854.11|24734.11|24855.55|24735.55|24854.09|24734.09|10
1636227100000|2021-11-06 19:31:40|24854.82|24734.82|24855.5|24735.5|24855.5|24735.5|24854.65|24734.65|10
1636227110000|2021-11-06 19:31:50|24855.86|24735.86|24855.14|24735.14|24855.86|24735.86|24855.1|24735.1|10
1636227120000|2021-11-06 19:32:00|24854.25|24734.25|24854.1|24734.1|24855.6|24735.6|24854.1|24734.1|10
1636227130000|2021-11-06 19:32:10|24855.27|24735.27|24855.68|24735.68|24855.68|24735.68|24854.36|24734.36|10
1636227140000|2021-11-06 19:32:20|24855.66|24735.66|24859.85|24739.85|24859.85|24739.85|24855.66|24735.66|10
1636227150000|2021-11-06 19:32:30|24860.2|24740.2|24862.38|24742.38|24862.38|24742.38|24860.2|24740.2|10
1636227160000|2021-11-06 19:32:40|24862.36|24742.36|24864.42|24744.42|24864.42|24744.42|24861.83|24741.83|10
1636227170000|2021-11-06 19:32:50|24864.44|24744.44|24867.43|24747.43|24867.43|24747.43|24864.44|24744.44|10
1636227180000|2021-11-06 19:33:00|24867.35|24747.35|24867.31|24747.31|24867.5|24747.5|24865.94|24745.94|10
1636227190000|2021-11-06 19:33:10|24867|24747|24870.23|24750.23|24870.23|24750.23|24867|24747|10
1636227200000|2021-11-06 19:33:20|24870.34|24750.34|24866.85|24746.85|24870.8|24750.8|24866.69|24746.69|10
1636227210000|2021-11-06 19:33:30|24866.51|24746.51|24865.25|24745.25|24866.89|24746.89|24863.93|24743.93|9
1636227220000|2021-11-06 19:33:40|24864.08|24744.08|24861.98|24741.98|24864.08|24744.08|24860.94|24740.94|10
1636227230000|2021-11-06 19:33:50|24862.04|24742.04|24861.74|24741.74|24862.57|24742.57|24861.11|24741.11|9
1636227240000|2021-11-06 19:34:00|24861.88|24741.88|24861.97|24741.97|24863.18|24743.18|24861.72|24741.72|10
1636227250000|2021-11-06 19:34:10|24861.3|24741.3|24860.79|24740.79|24861.3|24741.3|24860.15|24740.15|8
1636227260000|2021-11-06 19:34:20|24860.49|24740.49|24860.64|24740.64|24860.67|24740.67|24860|24740|7
1636227270000|2021-11-06 19:34:30|24860.7|24740.7|24858.16|24738.16|24861|24741|24858.16|24738.16|9
1636227280000|2021-11-06 19:34:40|24857.62|24737.62|24855.52|24735.52|24857.62|24737.62|24855.39|24735.39|10
1636227290000|2021-11-06 19:34:50|24855.26|24735.26|24854.16|24734.16|24855.26|24735.26|24853.86|24733.86|10
1636227300000|2021-11-06 19:35:00|24854.24|24734.24|24853.15|24733.15|24854.24|24734.24|24853.13|24733.13|8
1636227310000|2021-11-06 19:35:10|24853.87|24733.87|24851.87|24731.87|24853.87|24733.87|24851.3|24731.3|9
1636227320000|2021-11-06 19:35:20|24851.29|24731.29|24844.95|24724.95|24851.29|24731.29|24844.95|24724.95|10
1636227330000|2021-11-06 19:35:30|24844.29|24724.29|24843.1|24723.1|24844.89|24724.89|24843.1|24723.1|10
1636227340000|2021-11-06 19:35:40|24843.32|24723.32|24844.58|24724.58|24845.34|24725.34|24843.32|24723.32|8
1636227350000|2021-11-06 19:35:50|24844.53|24724.53|24843.97|24723.97|24845.26|24725.26|24843.8|24723.8|9
1636227360000|2021-11-06 19:36:00|24844.16|24724.16|24840.85|24720.85|24844.16|24724.16|24840.57|24720.57|10
1636227370000|2021-11-06 19:36:10|24840.77|24720.77|24844.26|24724.26|24844.26|24724.26|24840.17|24720.17|10
1636227380000|2021-11-06 19:36:20|24844.29|24724.29|24844.69|24724.69|24844.75|24724.75|24843.95|24723.95|9
1636227390000|2021-11-06 19:36:30|24845.14|24725.14|24848.25|24728.25|24848.25|24728.25|24845.14|24725.14|9
1636227400000|2021-11-06 19:36:40|24848.54|24728.54|24848.84|24728.84|24849.3|24729.3|24848.19|24728.19|9
1636227410000|2021-11-06 19:36:50|24848.71|24728.71|24849.34|24729.34|24850.13|24730.13|24848.71|24728.71|10
1636227420000|2021-11-06 19:37:00|24849.27|24729.27|24850.69|24730.69|24850.97|24730.97|24849.27|24729.27|8
1636227430000|2021-11-06 19:37:10|24850.81|24730.81|24850.2|24730.2|24850.81|24730.81|24848.88|24728.88|9
1636227440000|2021-11-06 19:37:20|24849.54|24729.54|24847.2|24727.2|24849.54|24729.54|24847.2|24727.2|10
1636227450000|2021-11-06 19:37:30|24847|24727|24844.7|24724.7|24847|24727|24844.67|24724.67|10
1636227460000|2021-11-06 19:37:40|24844.31|24724.31|24844.25|24724.25|24844.76|24724.76|24844.25|24724.25|10
1636227470000|2021-11-06 19:37:50|24844.38|24724.38|24844.79|24724.79|24845.1|24725.1|24844.3|24724.3|10
1636227480000|2021-11-06 19:38:00|24844.45|24724.45|24843.16|24723.16|24844.45|24724.45|24842.71|24722.71|10
1636227490000|2021-11-06 19:38:10|24842.98|24722.98|24840.58|24720.58|24842.98|24722.98|24840.58|24720.58|8
1636227500000|2021-11-06 19:38:20|24840.86|24720.86|24841.34|24721.34|24843.24|24723.24|24840.86|24720.86|10
1636227510000|2021-11-06 19:38:30|24841.17|24721.17|24843.95|24723.95|24843.95|24723.95|24840.82|24720.82|10
1636227520000|2021-11-06 19:38:40|24844.82|24724.82|24844.38|24724.38|24845.68|24725.68|24844.38|24724.38|10
1636227530000|2021-11-06 19:38:50|24844.72|24724.72|24843.16|24723.16|24844.81|24724.81|24843.16|24723.16|10
1636227540000|2021-11-06 19:39:00|24843.41|24723.41|24843.57|24723.57|24844.64|24724.64|24843.41|24723.41|10
1636227550000|2021-11-06 19:39:10|24844.77|24724.77|24843.12|24723.12|24844.77|24724.77|24842.96|24722.96|8
1636227560000|2021-11-06 19:39:20|24842.92|24722.92|24843.35|24723.35|24844.18|24724.18|24842.52|24722.52|9
1636227570000|2021-11-06 19:39:30|24843.36|24723.36|24843.65|24723.65|24844.2|24724.2|24842.71|24722.71|9
1636227580000|2021-11-06 19:39:40|24844.15|24724.15|24845.5|24725.5|24845.77|24725.77|24844.15|24724.15|10
1636227590000|2021-11-06 19:39:50|24845.39|24725.39|24846.27|24726.27|24846.27|24726.27|24844.98|24724.98|10
1636227600000|2021-11-06 19:40:00|24846.28|24726.28|24845.52|24725.52|24846.79|24726.79|24845.51|24725.51|10
1636227610000|2021-11-06 19:40:10|24845.53|24725.53|24845.99|24725.99|24845.99|24725.99|24845.41|24725.41|9
1636227620000|2021-11-06 19:40:20|24847.43|24727.43|24846.09|24726.09|24847.44|24727.44|24846.09|24726.09|10
1636227630000|2021-11-06 19:40:30|24845.99|24725.99|24847.02|24727.02|24847.02|24727.02|24844.96|24724.96|10
1636227640000|2021-11-06 19:40:40|24847.41|24727.41|24852.76|24732.76|24852.76|24732.76|24847.41|24727.41|10
1636227650000|2021-11-06 19:40:50|24853.96|24733.96|24855.73|24735.73|24858|24738|24853.96|24733.96|10
1636227660000|2021-11-06 19:41:00|24855.88|24735.88|24856.28|24736.28|24856.28|24736.28|24855.88|24735.88|8
1636227670000|2021-11-06 19:41:10|24856.24|24736.24|24855|24735|24856.42|24736.42|24855|24735|10
1636227680000|2021-11-06 19:41:20|24855.25|24735.25|24854.57|24734.57|24856.37|24736.37|24854.57|24734.57|10
1636227690000|2021-11-06 19:41:30|24854.55|24734.55|24855.32|24735.32|24855.43|24735.43|24854.17|24734.17|9
1636227700000|2021-11-06 19:41:40|24855.77|24735.77|24856.88|24736.88|24856.88|24736.88|24855.34|24735.34|10
1636227710000|2021-11-06 19:41:50|24857.59|24737.59|24858.75|24738.75|24859.67|24739.67|24857.41|24737.41|10
1636227720000|2021-11-06 19:42:00|24858.76|24738.76|24858.88|24738.88|24859.91|24739.91|24858.47|24738.47|10
1636227730000|2021-11-06 19:42:10|24858.66|24738.66|24860.43|24740.43|24860.43|24740.43|24858.5|24738.5|9
1636227740000|2021-11-06 19:42:20|24860.42|24740.42|24861.98|24741.98|24861.98|24741.98|24860.42|24740.42|10
1636227750000|2021-11-06 19:42:30|24863.7|24743.7|24863.82|24743.82|24864.13|24744.13|24862.26|24742.26|9
1636227760000|2021-11-06 19:42:40|24861.88|24741.88|24863.64|24743.64|24863.98|24743.98|24861.88|24741.88|8
1636227770000|2021-11-06 19:42:50|24863.86|24743.86|24865|24745|24865|24745|24863.71|24743.71|8
1636227780000|2021-11-06 19:43:00|24864.81|24744.81|24867.04|24747.04|24867.04|24747.04|24864.81|24744.81|8
1636227790000|2021-11-06 19:43:10|24866.85|24746.85|24865.95|24745.95|24866.85|24746.85|24865.52|24745.52|8
1636227800000|2021-11-06 19:43:20|24866.08|24746.08|24865.63|24745.63|24867.83|24747.83|24865.63|24745.63|9
1636227810000|2021-11-06 19:43:30|24865.56|24745.56|24868.46|24748.46|24868.58|24748.58|24865.56|24745.56|8
1636227820000|2021-11-06 19:43:40|24868.9|24748.9|24873.82|24753.82|24873.82|24753.82|24868.9|24748.9|8
1636227830000|2021-11-06 19:43:50|24876.82|24756.82|24875.96|24755.96|24876.82|24756.82|24874.46|24754.46|9
1636227840000|2021-11-06 19:44:00|24875.92|24755.92|24875.05|24755.05|24876.09|24756.09|24874.9|24754.9|8
1636227850000|2021-11-06 19:44:10|24875.22|24755.22|24877.62|24757.62|24877.62|24757.62|24875.22|24755.22|10
1636227860000|2021-11-06 19:44:20|24876.42|24756.42|24877.59|24757.59|24877.59|24757.59|24876.31|24756.31|10
1636227870000|2021-11-06 19:44:30|24878|24758|24883.43|24763.43|24883.43|24763.43|24878|24758|10
1636227880000|2021-11-06 19:44:40|24883.17|24763.17|24883.99|24763.99|24883.99|24763.99|24882.66|24762.66|8
1636227890000|2021-11-06 19:44:50|24883.75|24763.75|24888.83|24768.83|24888.83|24768.83|24883.75|24763.75|10
1636227900000|2021-11-06 19:45:00|24888.31|24768.31|24889.27|24769.27|24890.31|24770.31|24888.31|24768.31|10
1636227910000|2021-11-06 19:45:10|24889.59|24769.59|24891.73|24771.73|24891.96|24771.96|24889.59|24769.59|10
1636227920000|2021-11-06 19:45:20|24891.99|24771.99|24890.69|24770.69|24892.25|24772.25|24890.41|24770.41|10
1636227930000|2021-11-06 19:45:30|24891.26|24771.26|24893.72|24773.72|24893.72|24773.72|24891.26|24771.26|10
1636227940000|2021-11-06 19:45:40|24893.64|24773.64|24893.13|24773.13|24894.65|24774.65|24893.13|24773.13|10
1636227950000|2021-11-06 19:45:50|24893.32|24773.32|24889.13|24769.13|24893.32|24773.32|24889.13|24769.13|10
1636227960000|2021-11-06 19:46:00|24888.86|24768.86|24896.46|24776.46|24897.24|24777.24|24888.86|24768.86|10
1636227970000|2021-11-06 19:46:10|24896.74|24776.74|24900.87|24780.87|24901.57|24781.57|24896.74|24776.74|9
1636227980000|2021-11-06 19:46:20|24901.12|24781.12|24905.43|24785.43|24905.73|24785.73|24901.12|24781.12|10
1636227990000|2021-11-06 19:46:30|24905.16|24785.16|24908.99|24788.99|24909.38|24789.38|24905.16|24785.16|10
1636228000000|2021-11-06 19:46:40|24909.59|24789.59|24913.11|24793.11|24913.16|24793.16|24909.59|24789.59|10
1636228010000|2021-11-06 19:46:50|24913.61|24793.61|24917.18|24797.18|24917.18|24797.18|24913.61|24793.61|10
1636228020000|2021-11-06 19:47:00|24917.82|24797.82|24923.38|24803.38|24923.38|24803.38|24917.82|24797.82|10
1636228030000|2021-11-06 19:47:10|24923.85|24803.85|24929.57|24809.57|24929.57|24809.57|24923.85|24803.85|10
1636228040000|2021-11-06 19:47:20|24930.35|24810.35|24932.39|24812.39|24932.39|24812.39|24930.35|24810.35|10
1636228050000|2021-11-06 19:47:30|24932.52|24812.52|24935.81|24815.81|24935.81|24815.81|24932.52|24812.52|10
1636228060000|2021-11-06 19:47:40|24936.33|24816.33|24939.94|24819.94|24940.05|24820.05|24935.46|24815.46|10
1636228070000|2021-11-06 19:47:50|24939.75|24819.75|24938.09|24818.09|24939.75|24819.75|24936.58|24816.58|9
1636228080000|2021-11-06 19:48:00|24938.45|24818.45|24941.24|24821.24|24941.42|24821.42|24938.45|24818.45|9
1636228090000|2021-11-06 19:48:10|24941.37|24821.37|24945.43|24825.43|24945.43|24825.43|24941.37|24821.37|10
1636228100000|2021-11-06 19:48:20|24945.32|24825.32|24944.25|24824.25|24946.05|24826.05|24944.25|24824.25|10
1636228110000|2021-11-06 19:48:30|24944.75|24824.75|24943.43|24823.43|24946.06|24826.06|24943.43|24823.43|10
1636228120000|2021-11-06 19:48:40|24943.49|24823.49|24942.27|24822.27|24943.51|24823.51|24942.27|24822.27|10
1636228130000|2021-11-06 19:48:50|24943.28|24823.28|24943.18|24823.18|24943.56|24823.56|24941.73|24821.73|10
1636228140000|2021-11-06 19:49:00|24943.47|24823.47|24943.97|24823.97|24944.81|24824.81|24942.9|24822.9|9
1636228150000|2021-11-06 19:49:10|24944.85|24824.85|24947.54|24827.54|24947.6|24827.6|24944.53|24824.53|7
1636228160000|2021-11-06 19:49:20|24947.79|24827.79|24946.33|24826.33|24948.31|24828.31|24946.33|24826.33|10
1636228170000|2021-11-06 19:49:30|24945.59|24825.59|24947.6|24827.6|24947.6|24827.6|24944.62|24824.62|10
1636228180000|2021-11-06 19:49:40|24948.64|24828.64|24950.27|24830.27|24950.27|24830.27|24948.5|24828.5|10
1636228190000|2021-11-06 19:49:50|24952.25|24832.25|24951.72|24831.72|24954.28|24834.28|24951.51|24831.51|10
1636228200000|2021-11-06 19:50:00|24952.1|24832.1|24960.59|24840.59|24960.59|24840.59|24952.1|24832.1|9
1636228210000|2021-11-06 19:50:10|24961.67|24841.67|24964.6|24844.6|24966.55|24846.55|24960.81|24840.81|10
1636228220000|2021-11-06 19:50:20|24963.86|24843.86|24964.14|24844.14|24964.74|24844.74|24962.7|24842.7|10
1636228230000|2021-11-06 19:50:30|24964.04|24844.04|24969.83|24849.83|24969.83|24849.83|24964.04|24844.04|10
1636228240000|2021-11-06 19:50:40|24969.84|24849.84|24975.22|24855.22|24975.22|24855.22|24969.84|24849.84|10
1636228250000|2021-11-06 19:50:50|24975.48|24855.48|24975.71|24855.71|24976.49|24856.49|24975.48|24855.48|10
1636228260000|2021-11-06 19:51:00|24976.15|24856.15|24976.34|24856.34|24976.48|24856.48|24973.59|24853.59|10
1636228270000|2021-11-06 19:51:10|24976.17|24856.17|24977.84|24857.84|24977.84|24857.84|24976.17|24856.17|10
1636228280000|2021-11-06 19:51:20|24977.88|24857.88|24977.79|24857.79|24978.3|24858.3|24977|24857|10
1636228290000|2021-11-06 19:51:30|24978.06|24858.06|24979.67|24859.67|24980.96|24860.96|24977.18|24857.18|10
1636228300000|2021-11-06 19:51:40|24979.65|24859.65|24982.61|24862.61|24982.61|24862.61|24979.65|24859.65|10
1636228310000|2021-11-06 19:51:50|24982.73|24862.73|24984.02|24864.02|24985.3|24865.3|24982.73|24862.73|10
1636228320000|2021-11-06 19:52:00|24984.19|24864.19|24984.27|24864.27|24984.88|24864.88|24983.63|24863.63|10
1636228330000|2021-11-06 19:52:10|24983.79|24863.79|24986.8|24866.8|24986.99|24866.99|24983.79|24863.79|9
1636228340000|2021-11-06 19:52:20|24987.06|24867.06|24984.76|24864.76|24987.44|24867.44|24984.66|24864.66|10
1636228350000|2021-11-06 19:52:30|24984.58|24864.58|24981.97|24861.97|24984.69|24864.69|24979.37|24859.37|10
1636228360000|2021-11-06 19:52:40|24981.78|24861.78|24973.22|24853.22|24981.78|24861.78|24973.22|24853.22|10
1636228370000|2021-11-06 19:52:50|24974.07|24854.07|24960.31|24840.31|24974.07|24854.07|24959.56|24839.56|10
1636228380000|2021-11-06 19:53:00|24960.34|24840.34|24967.97|24847.97|24967.97|24847.97|24960.34|24840.34|10
1636228390000|2021-11-06 19:53:10|24968.96|24848.96|24970.36|24850.36|24971.71|24851.71|24968.96|24848.96|9
1636228400000|2021-11-06 19:53:20|24971.53|24851.53|24975|24855|24975.57|24855.57|24971.39|24851.39|10
1636228410000|2021-11-06 19:53:30|24975.03|24855.03|24978.74|24858.74|24978.74|24858.74|24975.03|24855.03|10
1636228420000|2021-11-06 19:53:40|24978.87|24858.87|24985.59|24865.59|24985.91|24865.91|24978.56|24858.56|10
1636228430000|2021-11-06 19:53:50|24985.96|24865.96|24992.73|24872.73|24992.73|24872.73|24985.96|24865.96|10
1636228440000|2021-11-06 19:54:00|24996.32|24876.32|24997.87|24877.87|24997.87|24877.87|24996.26|24876.26|9
1636228450000|2021-11-06 19:54:10|24997.66|24877.66|24995.89|24875.89|24997.66|24877.66|24995.27|24875.27|10
1636228460000|2021-11-06 19:54:20|24996.96|24876.96|24996.19|24876.19|24997.64|24877.64|24996.13|24876.13|10
1636228470000|2021-11-06 19:54:30|24995.67|24875.67|24992.49|24872.49|24995.91|24875.91|24992.49|24872.49|10
1636228480000|2021-11-06 19:54:40|24992.16|24872.16|24992.35|24872.35|24992.5|24872.5|24990.98|24870.98|10
1636228490000|2021-11-06 19:54:50|24991.32|24871.32|24984.76|24864.76|24991.32|24871.32|24984.19|24864.19|10
1636228500000|2021-11-06 19:55:00|24984.82|24864.82|24984.34|24864.34|24984.82|24864.82|24982.82|24862.82|10
1636228510000|2021-11-06 19:55:10|24984.31|24864.31|24989.35|24869.35|24989.35|24869.35|24984.31|24864.31|10
1636228520000|2021-11-06 19:55:20|24989.36|24869.36|24993.21|24873.21|24993.21|24873.21|24989.27|24869.27|10
1636228530000|2021-11-06 19:55:30|24993.51|24873.51|24996.34|24876.34|24996.46|24876.46|24993.41|24873.41|9
1636228540000|2021-11-06 19:55:40|24996.71|24876.71|24997.24|24877.24|24998.21|24878.21|24996.71|24876.71|10
1636228550000|2021-11-06 19:55:50|24997.06|24877.06|24994.03|24874.03|24997.06|24877.06|24994.03|24874.03|10
1636228560000|2021-11-06 19:56:00|24993.83|24873.83|24994.56|24874.56|24994.56|24874.56|24993.57|24873.57|9
1636228570000|2021-11-06 19:56:10|24994.04|24874.04|24990.9|24870.9|24994.04|24874.04|24990.9|24870.9|9
1636228580000|2021-11-06 19:56:20|24991.98|24871.98|24995.21|24875.21|24995.21|24875.21|24991.56|24871.56|10
1636228590000|2021-11-06 19:56:30|24995.23|24875.23|25000.48|24880.48|25000.48|24880.48|24995.23|24875.23|10
1636228600000|2021-11-06 19:56:40|25000.12|24880.12|25002.75|24882.75|25003.41|24883.41|25000.12|24880.12|10
1636228610000|2021-11-06 19:56:50|25003.28|24883.28|25004.7|24884.7|25004.7|24884.7|25003.12|24883.12|10
1636228620000|2021-11-06 19:57:00|25004.94|24884.94|25005.9|24885.9|25006.94|24886.94|25004.94|24884.94|10
1636228630000|2021-11-06 19:57:10|25006.33|24886.33|25006.79|24886.79|25007.91|24887.91|25006.27|24886.27|9
1636228640000|2021-11-06 19:57:20|25006.68|24886.68|25011.21|24891.21|25011.21|24891.21|25006.47|24886.47|10
1636228650000|2021-11-06 19:57:30|25011.17|24891.17|25012.02|24892.02|25012.54|24892.54|25011.17|24891.17|10
1636228660000|2021-11-06 19:57:40|25011.91|24891.91|25009.16|24889.16|25011.91|24891.91|25009.12|24889.12|10
1636228670000|2021-11-06 19:57:50|25009.2|24889.2|25006.76|24886.76|25009.2|24889.2|25006.67|24886.67|9
1636228680000|2021-11-06 19:58:00|25006.58|24886.58|25005.63|24885.63|25007.35|24887.35|25004.84|24884.84|10
1636228690000|2021-11-06 19:58:10|25006.06|24886.06|25008.34|24888.34|25008.97|24888.97|25005.93|24885.93|10
1636228700000|2021-11-06 19:58:20|25008.7|24888.7|25009.16|24889.16|25009.16|24889.16|25007.76|24887.76|10
1636228710000|2021-11-06 19:58:30|25008.44|24888.44|25008.71|24888.71|25009.71|24889.71|25007.92|24887.92|10
1636228720000|2021-11-06 19:58:40|25009.32|24889.32|25008.28|24888.28|25010.86|24890.86|25008.28|24888.28|10
1636228730000|2021-11-06 19:58:50|25008.42|24888.42|25015.05|24895.05|25015.05|24895.05|25008.42|24888.42|10
1636228740000|2021-11-06 19:59:00|25015.3|24895.3|25015.93|24895.93|25017.66|24897.66|25014.78|24894.78|10
1636228750000|2021-11-06 19:59:10|25015.68|24895.68|25018.98|24898.98|25019.09|24899.09|25015.68|24895.68|10
1636228760000|2021-11-06 19:59:20|25019.06|24899.06|25015.1|24895.1|25019.06|24899.06|25015.1|24895.1|10
1636228770000|2021-11-06 19:59:30|25015.54|24895.54|25016.69|24896.69|25016.7|24896.7|25015.54|24895.54|9
1636228780000|2021-11-06 19:59:40|25016.6|24896.6|25016.53|24896.53|25016.88|24896.88|25016.04|24896.04|10
1636228790000|2021-11-06 19:59:50|25016.79|24896.79|25019.9|24899.9|25020.17|24900.17|25016.53|24896.53|9
1636228800000|2021-11-06 20:00:00|25019.09|24899.09|25031.11|24911.11|25031.11|24911.11|25019.09|24899.09|10
1636228810000|2021-11-06 20:00:10|25032.96|24912.96|25040.32|24920.32|25040.32|24920.32|25032.96|24912.96|10
1636228820000|2021-11-06 20:00:20|25040.26|24920.26|25038.37|24918.37|25040.26|24920.26|25037.16|24917.16|10
1636228830000|2021-11-06 20:00:30|25039.59|24919.59|25039.82|24919.82|25040.09|24920.09|25038.78|24918.78|10
1636228840000|2021-11-06 20:00:40|25039.64|24919.64|25043.75|24923.75|25043.75|24923.75|25039.34|24919.34|10
1636228850000|2021-11-06 20:00:50|25044.45|24924.45|25043.93|24923.93|25046.44|24926.44|25043.93|24923.93|10
1636228860000|2021-11-06 20:01:00|25043.12|24923.12|25036.37|24916.37|25043.12|24923.12|25035.84|24915.84|10
1636228870000|2021-11-06 20:01:10|25036.47|24916.47|25041.47|24921.47|25041.47|24921.47|25036.37|24916.37|10
1636228880000|2021-11-06 20:01:20|25040.74|24920.74|25043.03|24923.03|25043.21|24923.21|25040.74|24920.74|10
1636228890000|2021-11-06 20:01:30|25043.04|24923.04|25044.7|24924.7|25047.05|24927.05|25043.04|24923.04|10
1636228900000|2021-11-06 20:01:40|25044.86|24924.86|25045.83|24925.83|25045.83|24925.83|25044.77|24924.77|10
1636228910000|2021-11-06 20:01:50|25045.56|24925.56|25052.57|24932.57|25052.57|24932.57|25045.56|24925.56|10
1636228920000|2021-11-06 20:02:00|25052.98|24932.98|25053.89|24933.89|25053.89|24933.89|25051.93|24931.93|10
1636228930000|2021-11-06 20:02:10|25054.57|24934.57|25054.47|24934.47|25055.65|24935.65|25054.19|24934.19|10
1636228940000|2021-11-06 20:02:20|25054.68|24934.68|25060.66|24940.66|25061.25|24941.25|25054.68|24934.68|10
1636228950000|2021-11-06 20:02:30|25060.81|24940.81|25061.89|24941.89|25061.89|24941.89|25059.45|24939.45|10
1636228960000|2021-11-06 20:02:40|25062.05|24942.05|25071.77|24951.77|25071.77|24951.77|25062.05|24942.05|10
1636228970000|2021-11-06 20:02:50|25071.23|24951.23|25073.71|24953.71|25073.71|24953.71|25071.23|24951.23|9
1636228980000|2021-11-06 20:03:00|25074.77|24954.77|25074.15|24954.15|25076.55|24956.55|25074.15|24954.15|10
1636228990000|2021-11-06 20:03:10|25076.7|24956.7|25083.35|24963.35|25083.35|24963.35|25076.7|24956.7|10
1636229000000|2021-11-06 20:03:20|25083.73|24963.73|25084.62|24964.62|25085.17|24965.17|25083.73|24963.73|10
1636229010000|2021-11-06 20:03:30|25084.35|24964.35|25082.24|24962.24|25085.28|24965.28|25082.24|24962.24|10
1636229020000|2021-11-06 20:03:40|25079.09|24959.09|25075.88|24955.88|25079.09|24959.09|25075.88|24955.88|10
1636229030000|2021-11-06 20:03:50|25075.33|24955.33|25074.15|24954.15|25075.33|24955.33|25073.45|24953.45|10
1636229040000|2021-11-06 20:04:00|25075.22|24955.22|25074.03|24954.03|25076.45|24956.45|25073.55|24953.55|10
1636229050000|2021-11-06 20:04:10|25074.53|24954.53|25074.34|24954.34|25075.58|24955.58|25073.52|24953.52|10
1636229060000|2021-11-06 20:04:20|25074.93|24954.93|25072.48|24952.48|25074.93|24954.93|25072.48|24952.48|10
1636229070000|2021-11-06 20:04:30|25072.26|24952.26|25072.99|24952.99|25072.99|24952.99|25069.56|24949.56|10
1636229080000|2021-11-06 20:04:40|25073.58|24953.58|25072.95|24952.95|25075.03|24955.03|25072.95|24952.95|10
1636229090000|2021-11-06 20:04:50|25072.83|24952.83|25073.65|24953.65|25073.65|24953.65|25070.65|24950.65|10
1636229100000|2021-11-06 20:05:00|25073.78|24953.78|25069.39|24949.39|25073.78|24953.78|25069.39|24949.39|10
1636229110000|2021-11-06 20:05:10|25069.88|24949.88|25068.88|24948.88|25069.88|24949.88|25067.99|24947.99|10
1636229120000|2021-11-06 20:05:20|25069.99|24949.99|25065.33|24945.33|25069.99|24949.99|25064.88|24944.88|10
1636229130000|2021-11-06 20:05:30|25064.98|24944.98|25065.28|24945.28|25065.73|24945.73|25063.28|24943.28|10
1636229140000|2021-11-06 20:05:40|25065.01|24945.01|25059.55|24939.55|25065.02|24945.02|25059.55|24939.55|10
1636229150000|2021-11-06 20:05:50|25060.25|24940.25|25064.84|24944.84|25064.84|24944.84|25060.25|24940.25|10
1636229160000|2021-11-06 20:06:00|25065.92|24945.92|25066.51|24946.51|25066.79|24946.79|25065.81|24945.81|10
1636229170000|2021-11-06 20:06:10|25066.82|24946.82|25070.23|24950.23|25070.23|24950.23|25065.73|24945.73|10
1636229180000|2021-11-06 20:06:20|25068.55|24948.55|25069.31|24949.31|25069.33|24949.33|25068.26|24948.26|9
1636229190000|2021-11-06 20:06:30|25069.83|24949.83|25070.63|24950.63|25070.76|24950.76|25069.38|24949.38|10
1636229200000|2021-11-06 20:06:40|25070.43|24950.43|25070.59|24950.59|25070.83|24950.83|25069.22|24949.22|10
1636229210000|2021-11-06 20:06:50|25072.07|24952.07|25069.59|24949.59|25072.57|24952.57|25069.5|24949.5|10
1636229220000|2021-11-06 20:07:00|25069.65|24949.65|25067.22|24947.22|25069.79|24949.79|25066.39|24946.39|9
1636229230000|2021-11-06 20:07:10|25067.14|24947.14|25063.31|24943.31|25067.14|24947.14|25063.31|24943.31|10
1636229240000|2021-11-06 20:07:20|25063.41|24943.41|25058.69|24938.69|25063.96|24943.96|25058.69|24938.69|10
1636229250000|2021-11-06 20:07:30|25058.67|24938.67|25051.83|24931.83|25058.67|24938.67|25051.83|24931.83|10
1636229260000|2021-11-06 20:07:40|25051.94|24931.94|25044.62|24924.62|25051.94|24931.94|25044.62|24924.62|10
1636229270000|2021-11-06 20:07:50|25044.05|24924.05|25037.93|24917.93|25044.05|24924.05|25037.84|24917.84|10
1636229280000|2021-11-06 20:08:00|25038.25|24918.25|25037.43|24917.43|25038.25|24918.25|25035.38|24915.38|10
1636229290000|2021-11-06 20:08:10|25038.17|24918.17|25038.38|24918.38|25040.48|24920.48|25038.17|24918.17|9
1636229300000|2021-11-06 20:08:20|25038.49|24918.49|25033.15|24913.15|25038.49|24918.49|25033.15|24913.15|10
1636229310000|2021-11-06 20:08:30|25032.93|24912.93|25032.68|24912.68|25032.93|24912.93|25031.43|24911.43|9
1636229320000|2021-11-06 20:08:40|25032.28|24912.28|25032.2|24912.2|25033.1|24913.1|25030.87|24910.87|10
1636229330000|2021-11-06 20:08:50|25031.89|24911.89|25034.77|24914.77|25035.13|24915.13|25031.31|24911.31|10
1636229340000|2021-11-06 20:09:00|25034.31|24914.31|25034.85|24914.85|25035.1|24915.1|25033.13|24913.13|10
1636229350000|2021-11-06 20:09:10|25035.53|24915.53|25033.49|24913.49|25035.53|24915.53|25033.39|24913.39|10
1636229360000|2021-11-06 20:09:20|25033.95|24913.95|25032.22|24912.22|25033.95|24913.95|25032.22|24912.22|10
1636229370000|2021-11-06 20:09:30|25031.92|24911.92|25035.54|24915.54|25035.54|24915.54|25031.92|24911.92|10
1636229380000|2021-11-06 20:09:40|25035.37|24915.37|25035.99|24915.99|25036.72|24916.72|25035.37|24915.37|10
1636229390000|2021-11-06 20:09:50|25035.95|24915.95|25035.88|24915.88|25036.04|24916.04|25035.1|24915.1|10
1636229400000|2021-11-06 20:10:00|25035.28|24915.28|25032.82|24912.82|25035.4|24915.4|25032.59|24912.59|10
1636229410000|2021-11-06 20:10:10|25032.17|24912.17|25033.58|24913.58|25033.58|24913.58|25030.81|24910.81|8
1636229420000|2021-11-06 20:10:20|25034.05|24914.05|25040.54|24920.54|25040.54|24920.54|25034.05|24914.05|10
1636229430000|2021-11-06 20:10:30|25040.61|24920.61|25040.75|24920.75|25041.02|24921.02|25040.2|24920.2|10
1636229440000|2021-11-06 20:10:40|25040.43|24920.43|25046.32|24926.32|25046.32|24926.32|25040.41|24920.41|10
1636229450000|2021-11-06 20:10:50|25046.37|24926.37|25046.03|24926.03|25046.44|24926.44|25045.36|24925.36|10
1636229460000|2021-11-06 20:11:00|25045.83|24925.83|25048.43|24928.43|25048.83|24928.83|25045.59|24925.59|10
1636229470000|2021-11-06 20:11:10|25048.83|24928.83|25045.99|24925.99|25048.83|24928.83|25045.99|24925.99|10
1636229480000|2021-11-06 20:11:20|25044.68|24924.68|25040.55|24920.55|25044.68|24924.68|25039.21|24919.21|10
1636229490000|2021-11-06 20:11:30|25040.86|24920.86|25036.16|24916.16|25040.98|24920.98|25036.16|24916.16|10
1636229500000|2021-11-06 20:11:40|25034.28|24914.28|25033.87|24913.87|25035.81|24915.81|25033.48|24913.48|10
1636229510000|2021-11-06 20:11:50|25033.44|24913.44|25034.29|24914.29|25034.51|24914.51|25033.37|24913.37|10
1636229520000|2021-11-06 20:12:00|25034.23|24914.23|25035.71|24915.71|25035.71|24915.71|25033.91|24913.91|10
1636229530000|2021-11-06 20:12:10|25035.51|24915.51|25038.5|24918.5|25038.5|24918.5|25035.51|24915.51|10
1636229540000|2021-11-06 20:12:20|25038.88|24918.88|25041.73|24921.73|25041.73|24921.73|25038.75|24918.75|10
1636229550000|2021-11-06 20:12:30|25041.05|24921.05|25040.34|24920.34|25041.92|24921.92|25039.98|24919.98|10
1636229560000|2021-11-06 20:12:40|25040.51|24920.51|25038.78|24918.78|25040.51|24920.51|25038.78|24918.78|10
1636229570000|2021-11-06 20:12:50|25037.49|24917.49|25036.81|24916.81|25037.49|24917.49|25035.8|24915.8|9
1636229580000|2021-11-06 20:13:00|25035.51|24915.51|25032.72|24912.72|25035.51|24915.51|25032.72|24912.72|10
1636229590000|2021-11-06 20:13:10|25032.9|24912.9|25028.44|24908.44|25032.9|24912.9|25028.43|24908.43|10
1636229600000|2021-11-06 20:13:20|25028.6|24908.6|25025.09|24905.09|25028.79|24908.79|25025.09|24905.09|10
1636229610000|2021-11-06 20:13:30|25024.47|24904.47|25023.24|24903.24|25024.61|24904.61|25022.21|24902.21|9
1636229620000|2021-11-06 20:13:40|25023.31|24903.31|25021.66|24901.66|25023.8|24903.8|25021.66|24901.66|10
1636229630000|2021-11-06 20:13:50|25021.73|24901.73|25023.18|24903.18|25023.18|24903.18|25021.69|24901.69|10
1636229640000|2021-11-06 20:14:00|25023.14|24903.14|25025.65|24905.65|25025.65|24905.65|25022.33|24902.33|10
1636229650000|2021-11-06 20:14:10|25024.03|24904.03|25027.05|24907.05|25027.05|24907.05|25023.54|24903.54|10
1636229660000|2021-11-06 20:14:20|25027|24907|25027.54|24907.54|25027.82|24907.82|25027|24907|10
1636229670000|2021-11-06 20:14:30|25027.42|24907.42|25026.86|24906.86|25028.14|24908.14|25026.79|24906.79|9
1636229680000|2021-11-06 20:14:40|25026.73|24906.73|25027.68|24907.68|25027.68|24907.68|25026.19|24906.19|8
1636229690000|2021-11-06 20:14:50|25027.64|24907.64|25027.25|24907.25|25027.83|24907.83|25026.87|24906.87|8
1636229700000|2021-11-06 20:15:00|25028.11|24908.11|25027.6|24907.6|25028.19|24908.19|25027.35|24907.35|8
1636229710000|2021-11-06 20:15:10|25027.91|24907.91|25029.18|24909.18|25029.6|24909.6|25027.91|24907.91|8
1636229720000|2021-11-06 20:15:20|25029.57|24909.57|25028.12|24908.12|25029.62|24909.62|25028.12|24908.12|10
1636229730000|2021-11-06 20:15:30|25027.95|24907.95|25027.86|24907.86|25028.76|24908.76|25027.86|24907.86|9
1636229740000|2021-11-06 20:15:40|25028.2|24908.2|25027.78|24907.78|25029.07|24909.07|25027.78|24907.78|10
1636229750000|2021-11-06 20:15:50|25028.79|24908.79|25028.34|24908.34|25029.33|24909.33|25028.34|24908.34|9
1636229760000|2021-11-06 20:16:00|25028|24908|25025.87|24905.87|25028.03|24908.03|25025.87|24905.87|9
1636229770000|2021-11-06 20:16:10|25025.72|24905.72|25023.98|24903.98|25026.84|24906.84|25023.98|24903.98|10
1636229780000|2021-11-06 20:16:20|25023.94|24903.94|25024.44|24904.44|25025.37|24905.37|25023.87|24903.87|10
1636229790000|2021-11-06 20:16:30|25024.04|24904.04|25018.16|24898.16|25024.04|24904.04|25017.67|24897.67|10
1636229800000|2021-11-06 20:16:40|25018.08|24898.08|25017.82|24897.82|25018.53|24898.53|25017.67|24897.67|9
1636229810000|2021-11-06 20:16:50|25017.97|24897.97|25017.9|24897.9|25018.4|24898.4|25016.9|24896.9|10
1636229820000|2021-11-06 20:17:00|25017.73|24897.73|25018.23|24898.23|25019.23|24899.23|25017.73|24897.73|10
1636229830000|2021-11-06 20:17:10|25018.36|24898.36|25021.36|24901.36|25021.36|24901.36|25017.91|24897.91|10
1636229840000|2021-11-06 20:17:20|25021.95|24901.95|25021.04|24901.04|25022.22|24902.22|25021.04|24901.04|7
1636229850000|2021-11-06 20:17:30|25021.21|24901.21|25021.61|24901.61|25021.61|24901.61|25020.83|24900.83|10
1636229860000|2021-11-06 20:17:40|25022.59|24902.59|25016.82|24896.82|25022.59|24902.59|25016.82|24896.82|9
1636229870000|2021-11-06 20:17:50|25017.24|24897.24|25015.85|24895.85|25017.34|24897.34|25015.85|24895.85|10
1636229880000|2021-11-06 20:18:00|25014.39|24894.39|25011.77|24891.77|25014.39|24894.39|25011.49|24891.49|10
1636229890000|2021-11-06 20:18:10|25011.96|24891.96|25007.66|24887.66|25011.96|24891.96|25007.63|24887.63|10
1636229900000|2021-11-06 20:18:20|25007.96|24887.96|25008.21|24888.21|25008.39|24888.39|25007.22|24887.22|10
1636229910000|2021-11-06 20:18:30|25008.34|24888.34|25010.89|24890.89|25010.89|24890.89|25008.24|24888.24|9
1636229920000|2021-11-06 20:18:40|25011.5|24891.5|25010.42|24890.42|25011.5|24891.5|25009.46|24889.46|10
1636229930000|2021-11-06 20:18:50|25010.82|24890.82|25009.17|24889.17|25010.82|24890.82|25009.17|24889.17|9
1636229940000|2021-11-06 20:19:00|25008.71|24888.71|25004.81|24884.81|25008.71|24888.71|25004.8|24884.8|10
1636229950000|2021-11-06 20:19:10|25003.8|24883.8|25001.07|24881.07|25004.99|24884.99|25001.07|24881.07|10
1636229960000|2021-11-06 20:19:20|25001.25|24881.25|24999.2|24879.2|25001.25|24881.25|24999.18|24879.18|10
1636229970000|2021-11-06 20:19:30|24998.97|24878.97|24998.76|24878.76|24998.97|24878.97|24998.46|24878.46|10
1636229980000|2021-11-06 20:19:40|24998.54|24878.54|24997.7|24877.7|24999.19|24879.19|24997.33|24877.33|10
1636229990000|2021-11-06 20:19:50|24997.47|24877.47|24999.5|24879.5|24999.51|24879.51|24997.47|24877.47|9
1636230000000|2021-11-06 20:20:00|24998.62|24878.62|24999.56|24879.56|24999.92|24879.92|24998.3|24878.3|10
1636230010000|2021-11-06 20:20:10|24999.47|24879.47|24997.93|24877.93|24999.64|24879.64|24997.64|24877.64|10
1636230020000|2021-11-06 20:20:20|24997.96|24877.96|24998.14|24878.14|24998.74|24878.74|24997.79|24877.79|10
1636230030000|2021-11-06 20:20:30|24998.25|24878.25|25002.51|24882.51|25002.52|24882.52|24998.25|24878.25|9
1636230040000|2021-11-06 20:20:40|25003.2|24883.2|25007.27|24887.27|25007.27|24887.27|25002|24882|9
1636230050000|2021-11-06 20:20:50|25007.15|24887.15|25008.34|24888.34|25008.34|24888.34|25007.15|24887.15|9
1636230060000|2021-11-06 20:21:00|25008.01|24888.01|25009.33|24889.33|25010.9|24890.9|25008.01|24888.01|10
1636230070000|2021-11-06 20:21:10|25008.53|24888.53|25008.48|24888.48|25008.57|24888.57|25007.37|24887.37|10
1636230080000|2021-11-06 20:21:20|25008.8|24888.8|25007.73|24887.73|25008.8|24888.8|25006.19|24886.19|10
1636230090000|2021-11-06 20:21:30|25007.84|24887.84|25005.85|24885.85|25008.12|24888.12|25005.85|24885.85|10
1636230100000|2021-11-06 20:21:40|25005.47|24885.47|25006.79|24886.79|25007.86|24887.86|25005.38|24885.38|9
1636230110000|2021-11-06 20:21:50|25006.88|24886.88|25008.06|24888.06|25008.45|24888.45|25006.88|24886.88|10
1636230120000|2021-11-06 20:22:00|25008.46|24888.46|25008.49|24888.49|25008.77|24888.77|25007.9|24887.9|10
1636230130000|2021-11-06 20:22:10|25008.8|24888.8|25009.2|24889.2|25010.14|24890.14|25008.8|24888.8|10
1636230140000|2021-11-06 20:22:20|25008.65|24888.65|25006.94|24886.94|25008.85|24888.85|25006.37|24886.37|9
1636230150000|2021-11-06 20:22:30|25007.59|24887.59|25006.82|24886.82|25007.69|24887.69|25006.82|24886.82|10
1636230160000|2021-11-06 20:22:40|25007.58|24887.58|25008.8|24888.8|25008.8|24888.8|25006.48|24886.48|10
1636230170000|2021-11-06 20:22:50|25009.15|24889.15|25008.36|24888.36|25009.31|24889.31|25008.36|24888.36|10
1636230180000|2021-11-06 20:23:00|25008.87|24888.87|25015.39|24895.39|25015.39|24895.39|25003.35|24883.35|10
1636230190000|2021-11-06 20:23:10|25016.59|24896.59|25032.16|24912.16|25032.16|24912.16|25016.14|24896.14|10
1636230200000|2021-11-06 20:23:20|25035.8|24915.8|25042.85|24922.85|25044.71|24924.71|25035.8|24915.8|10
1636230210000|2021-11-06 20:23:30|25039.33|24919.33|25028.74|24908.74|25039.33|24919.33|25028.74|24908.74|10
1636230220000|2021-11-06 20:23:40|25029.25|24909.25|25028.08|24908.08|25030.59|24910.59|25026.05|24906.05|10
1636230230000|2021-11-06 20:23:50|25027.63|24907.63|25031.11|24911.11|25031.11|24911.11|25027.63|24907.63|10
1636230240000|2021-11-06 20:24:00|25030.8|24910.8|25032.5|24912.5|25032.5|24912.5|25030.33|24910.33|10
1636230250000|2021-11-06 20:24:10|25033.38|24913.38|25036.27|24916.27|25036.88|24916.88|25033.38|24913.38|9
1636230260000|2021-11-06 20:24:20|25037.09|24917.09|25038.1|24918.1|25038.1|24918.1|25035.87|24915.87|10
1636230270000|2021-11-06 20:24:30|25038.12|24918.12|25045.19|24925.19|25045.19|24925.19|25038.12|24918.12|10
1636230280000|2021-11-06 20:24:40|25045.74|24925.74|25055.36|24935.36|25058.81|24938.81|25045.71|24925.71|10
1636230290000|2021-11-06 20:24:50|25056.16|24936.16|25051.54|24931.54|25056.16|24936.16|25051.54|24931.54|10
1636230300000|2021-11-06 20:25:00|25052.12|24932.12|25038.34|24918.34|25052.25|24932.25|25038.34|24918.34|10
1636230310000|2021-11-06 20:25:10|25037.84|24917.84|25029.05|24909.05|25037.84|24917.84|25028.68|24908.68|10
1636230320000|2021-11-06 20:25:20|25029.19|24909.19|25022.9|24902.9|25029.55|24909.55|25022.9|24902.9|10
1636230330000|2021-11-06 20:25:30|25023.4|24903.4|25025.08|24905.08|25025.78|24905.78|25023.4|24903.4|10
1636230340000|2021-11-06 20:25:40|25025.63|24905.63|25026.25|24906.25|25027.7|24907.7|25025.63|24905.63|10
1636230350000|2021-11-06 20:25:50|25026.43|24906.43|25028.25|24908.25|25029.31|24909.31|25026.43|24906.43|10
1636230360000|2021-11-06 20:26:00|25030.16|24910.16|25040.47|24920.47|25041.49|24921.49|25029.2|24909.2|10
1636230370000|2021-11-06 20:26:10|25040.61|24920.61|25054.7|24934.7|25054.7|24934.7|25040.61|24920.61|10
1636230380000|2021-11-06 20:26:20|25057.61|24937.61|25063.23|24943.23|25063.23|24943.23|25057.61|24937.61|10
1636230390000|2021-11-06 20:26:30|25063.43|24943.43|25059.04|24939.04|25064.44|24944.44|25059.04|24939.04|9
1636230400000|2021-11-06 20:26:40|25058.86|24938.86|25059.9|24939.9|25060.24|24940.24|25058.86|24938.86|10
1636230410000|2021-11-06 20:26:50|25059.95|24939.95|25063.71|24943.71|25063.8|24943.8|25059.95|24939.95|10
1636230420000|2021-11-06 20:27:00|25063.39|24943.39|25065.34|24945.34|25065.74|24945.74|25062.78|24942.78|10
1636230430000|2021-11-06 20:27:10|25065.16|24945.16|25065.96|24945.96|25067.48|24947.48|25065.16|24945.16|10
1636230440000|2021-11-06 20:27:20|25066.39|24946.39|25066.46|24946.46|25066.63|24946.63|25066.01|24946.01|10
1636230450000|2021-11-06 20:27:30|25066.61|24946.61|25066.57|24946.57|25066.61|24946.61|25064.86|24944.86|10
1636230460000|2021-11-06 20:27:40|25067.21|24947.21|25067.96|24947.96|25067.99|24947.99|25065.37|24945.37|10
1636230470000|2021-11-06 20:27:50|25068.13|24948.13|25068.37|24948.37|25068.76|24948.76|25067.67|24947.67|10
1636230480000|2021-11-06 20:28:00|25067.4|24947.4|25063.68|24943.68|25067.4|24947.4|25063.65|24943.65|9
1636230490000|2021-11-06 20:28:10|25064.01|24944.01|25071.1|24951.1|25071.1|24951.1|25064.01|24944.01|10
1636230500000|2021-11-06 20:28:20|25071.05|24951.05|25070.97|24950.97|25071.53|24951.53|25070.75|24950.75|10
1636230510000|2021-11-06 20:28:30|25070|24950|25069.25|24949.25|25071.31|24951.31|25069.25|24949.25|10
1636230520000|2021-11-06 20:28:40|25069.44|24949.44|25069.51|24949.51|25070.74|24950.74|25069.44|24949.44|9
1636230530000|2021-11-06 20:28:50|25069.4|24949.4|25069.03|24949.03|25070.2|24950.2|25067.94|24947.94|10
1636230540000|2021-11-06 20:29:00|25068.12|24948.12|25069.53|24949.53|25069.53|24949.53|25068.12|24948.12|10
1636230550000|2021-11-06 20:29:10|25069.32|24949.32|25069.61|24949.61|25069.61|24949.61|25068.45|24948.45|10
1636230560000|2021-11-06 20:29:20|25069.41|24949.41|25075.78|24955.78|25075.78|24955.78|25069.41|24949.41|10
1636230570000|2021-11-06 20:29:30|25075.68|24955.68|25074.7|24954.7|25075.68|24955.68|25074.37|24954.37|9
1636230580000|2021-11-06 20:29:40|25074.71|24954.71|25076.33|24956.33|25076.97|24956.97|25074.71|24954.71|10
1636230590000|2021-11-06 20:29:50|25076.41|24956.41|25076.52|24956.52|25078.05|24958.05|25076.32|24956.32|10
1636230600000|2021-11-06 20:30:00|25076.82|24956.82|25075.33|24955.33|25078.14|24958.14|25075.33|24955.33|10
1636230610000|2021-11-06 20:30:10|25074.91|24954.91|25065.04|24945.04|25074.91|24954.91|25065.04|24945.04|10
1636230620000|2021-11-06 20:30:20|25063.75|24943.75|25060.64|24940.64|25063.75|24943.75|25060.64|24940.64|10
1636230630000|2021-11-06 20:30:30|25060.48|24940.48|25060.32|24940.32|25060.82|24940.82|25059.86|24939.86|10
1636230640000|2021-11-06 20:30:40|25060.03|24940.03|25055.09|24935.09|25060.33|24940.33|25052.12|24932.12|10
1636230650000|2021-11-06 20:30:50|25054.75|24934.75|25055.32|24935.32|25055.32|24935.32|25053.49|24933.49|10
1636230660000|2021-11-06 20:31:00|25055.41|24935.41|25065.74|24945.74|25065.74|24945.74|25055.41|24935.41|10
1636230670000|2021-11-06 20:31:10|25065|24945|25067.3|24947.3|25067.82|24947.82|25064.79|24944.79|10
1636230680000|2021-11-06 20:31:20|25067.34|24947.34|25071.85|24951.85|25071.85|24951.85|25066.68|24946.68|10
1636230690000|2021-11-06 20:31:30|25071.94|24951.94|25073.73|24953.73|25073.73|24953.73|25071.56|24951.56|10
1636230700000|2021-11-06 20:31:40|25073.77|24953.77|25076.88|24956.88|25076.88|24956.88|25073.77|24953.77|10
1636230710000|2021-11-06 20:31:50|25077.21|24957.21|25078.12|24958.12|25078.2|24958.2|25077.08|24957.08|10
1636230720000|2021-11-06 20:32:00|25078.19|24958.19|25079.37|24959.37|25079.37|24959.37|25077.91|24957.91|10
1636230730000|2021-11-06 20:32:10|25079.38|24959.38|25077.08|24957.08|25079.38|24959.38|25077.08|24957.08|9
1636230740000|2021-11-06 20:32:20|25079.45|24959.45|25093.33|24973.33|25093.33|24973.33|25078.43|24958.43|10
1636230750000|2021-11-06 20:32:30|25093.77|24973.77|25093.27|24973.27|25093.77|24973.77|25092.81|24972.81|10
1636230760000|2021-11-06 20:32:40|25093.99|24973.99|25091.93|24971.93|25093.99|24973.99|25091.93|24971.93|10
1636230770000|2021-11-06 20:32:50|25092.42|24972.42|25094.02|24974.02|25095.29|24975.29|25091.61|24971.61|10
1636230780000|2021-11-06 20:33:00|25094.54|24974.54|25089.22|24969.22|25094.54|24974.54|25089.22|24969.22|10
1636230790000|2021-11-06 20:33:10|25088.44|24968.44|25079.41|24959.41|25088.46|24968.46|25078.96|24958.96|10
1636230800000|2021-11-06 20:33:20|25078.98|24958.98|25079.62|24959.62|25079.62|24959.62|25078.51|24958.51|10
1636230810000|2021-11-06 20:33:30|25079.27|24959.27|25074.45|24954.45|25079.27|24959.27|25074.45|24954.45|10
1636230820000|2021-11-06 20:33:40|25073.87|24953.87|25067.07|24947.07|25073.87|24953.87|25067.07|24947.07|9
1636230830000|2021-11-06 20:33:50|25066.3|24946.3|25060.65|24940.65|25066.58|24946.58|25060.65|24940.65|9
1636230840000|2021-11-06 20:34:00|25060.51|24940.51|25056.51|24936.51|25060.8|24940.8|25056.5|24936.5|10
1636230850000|2021-11-06 20:34:10|25056.02|24936.02|25054.91|24934.91|25057.03|24937.03|25054.91|24934.91|9
1636230860000|2021-11-06 20:34:20|25054.31|24934.31|25052.36|24932.36|25054.43|24934.43|25051.87|24931.87|9
1636230870000|2021-11-06 20:34:30|25050.51|24930.51|25048.45|24928.45|25050.9|24930.9|25048.45|24928.45|10
1636230880000|2021-11-06 20:34:40|25047.91|24927.91|25046.59|24926.59|25048.31|24928.31|25046.59|24926.59|10
1636230890000|2021-11-06 20:34:50|25046.63|24926.63|25047.61|24927.61|25049.21|24929.21|25046.63|24926.63|9
1636230900000|2021-11-06 20:35:00|25047.18|24927.18|25049.55|24929.55|25049.55|24929.55|25046.67|24926.67|8
1636230910000|2021-11-06 20:35:10|25050.13|24930.13|25048.03|24928.03|25050.3|24930.3|25047.94|24927.94|10
1636230920000|2021-11-06 20:35:20|25047.94|24927.94|25048.49|24928.49|25048.49|24928.49|25047.9|24927.9|9
1636230930000|2021-11-06 20:35:30|25048.51|24928.51|25048.01|24928.01|25048.84|24928.84|25047.07|24927.07|9
1636230940000|2021-11-06 20:35:40|25047.7|24927.7|25045.82|24925.82|25047.7|24927.7|25045.82|24925.82|10
1636230950000|2021-11-06 20:35:50|25045.8|24925.8|25046.47|24926.47|25046.64|24926.64|25045.29|24925.29|10
1636230960000|2021-11-06 20:36:00|25046.45|24926.45|25048|24928|25048|24928|25046.08|24926.08|9
1636230970000|2021-11-06 20:36:10|25047.99|24927.99|25048.51|24928.51|25048.51|24928.51|25047.82|24927.82|10
1636230980000|2021-11-06 20:36:20|25049.01|24929.01|25051.81|24931.81|25051.81|24931.81|25049.01|24929.01|9
1636230990000|2021-11-06 20:36:30|25051.07|24931.07|25047.97|24927.97|25051.07|24931.07|25047.84|24927.84|10
1636231000000|2021-11-06 20:36:40|25047.8|24927.8|25046.08|24926.08|25048.4|24928.4|25046.08|24926.08|10
1636231010000|2021-11-06 20:36:50|25045.68|24925.68|25046.99|24926.99|25047.02|24927.02|25045.35|24925.35|10
1636231020000|2021-11-06 20:37:00|25048.17|24928.17|25049.64|24929.64|25049.8|24929.8|25047.36|24927.36|10
1636231030000|2021-11-06 20:37:10|25050.39|24930.39|25051.15|24931.15|25051.63|24931.63|25050.17|24930.17|9
1636231040000|2021-11-06 20:37:20|25050.59|24930.59|25049.45|24929.45|25050.59|24930.59|25048.76|24928.76|10
1636231050000|2021-11-06 20:37:30|25049.86|24929.86|25048.42|24928.42|25049.86|24929.86|25048.42|24928.42|10
1636231060000|2021-11-06 20:37:40|25048.41|24928.41|25048.71|24928.71|25048.71|24928.71|25047.26|24927.26|10
1636231070000|2021-11-06 20:37:50|25049.84|24929.84|25048.67|24928.67|25050.14|24930.14|25048.67|24928.67|8
1636231080000|2021-11-06 20:38:00|25049.75|24929.75|25048.99|24928.99|25050.18|24930.18|25048.82|24928.82|9
1636231090000|2021-11-06 20:38:10|25048.97|24928.97|25049.46|24929.46|25050.36|24930.36|25048.14|24928.14|9
1636231100000|2021-11-06 20:38:20|25050.56|24930.56|25049.28|24929.28|25050.56|24930.56|25048.18|24928.18|10
1636231110000|2021-11-06 20:38:30|25049.29|24929.29|25049.61|24929.61|25050.07|24930.07|25048.69|24928.69|9
1636231120000|2021-11-06 20:38:40|25049.55|24929.55|25049.13|24929.13|25049.55|24929.55|25049.06|24929.06|9
1636231130000|2021-11-06 20:38:50|25049|24929|25047.32|24927.32|25049.29|24929.29|25047.15|24927.15|9
1636231140000|2021-11-06 20:39:00|25047.31|24927.31|25046.83|24926.83|25047.34|24927.34|25046.71|24926.71|10
1636231150000|2021-11-06 20:39:10|25046.09|24926.09|25047.19|24927.19|25047.19|24927.19|25046.05|24926.05|9
1636231160000|2021-11-06 20:39:20|25046.85|24926.85|25046.41|24926.41|25047.75|24927.75|25046.41|24926.41|10
1636231170000|2021-11-06 20:39:30|25046.21|24926.21|25046.1|24926.1|25046.74|24926.74|25046.1|24926.1|10
1636231180000|2021-11-06 20:39:40|25045.29|24925.29|25044.26|24924.26|25045.29|24925.29|25044.16|24924.16|10
1636231190000|2021-11-06 20:39:50|25044.29|24924.29|25043.31|24923.31|25044.29|24924.29|25042.75|24922.75|10
1636231200000|2021-11-06 20:40:00|25043.52|24923.52|25040.8|24920.8|25043.67|24923.67|25040.8|24920.8|10
1636231210000|2021-11-06 20:40:10|25040.41|24920.41|25036.62|24916.62|25040.41|24920.41|25036.62|24916.62|10
1636231220000|2021-11-06 20:40:20|25036.77|24916.77|25036.07|24916.07|25036.77|24916.77|25035.48|24915.48|10
1636231230000|2021-11-06 20:40:30|25036.2|24916.2|25038.45|24918.45|25038.53|24918.53|25036.2|24916.2|10
1636231240000|2021-11-06 20:40:40|25038.6|24918.6|25042.44|24922.44|25042.44|24922.44|25038.57|24918.57|9
1636231250000|2021-11-06 20:40:50|25042.24|24922.24|25042.05|24922.05|25042.39|24922.39|25041.89|24921.89|9
1636231260000|2021-11-06 20:41:00|25041.87|24921.87|25040.23|24920.23|25042.39|24922.39|25040.18|24920.18|10
1636231270000|2021-11-06 20:41:10|25039.04|24919.04|25038.42|24918.42|25039.09|24919.09|25038.2|24918.2|8
1636231280000|2021-11-06 20:41:20|25038.11|24918.11|25037.23|24917.23|25038.31|24918.31|25037.23|24917.23|9
1636231290000|2021-11-06 20:41:30|25037.29|24917.29|25037.52|24917.52|25037.52|24917.52|25036.64|24916.64|9
1636231300000|2021-11-06 20:41:40|25035.71|24915.71|25036.42|24916.42|25036.65|24916.65|25035.62|24915.62|9
1636231310000|2021-11-06 20:41:50|25036.51|24916.51|25036.93|24916.93|25037.93|24917.93|25036.51|24916.51|9
1636231320000|2021-11-06 20:42:00|25038.21|24918.21|25037.85|24917.85|25038.21|24918.21|25036.16|24916.16|9
1636231330000|2021-11-06 20:42:10|25037.43|24917.43|25037.52|24917.52|25037.74|24917.74|25036.87|24916.87|10
1636231340000|2021-11-06 20:42:20|25036.63|24916.63|25039.05|24919.05|25039.93|24919.93|25036.63|24916.63|10
1636231350000|2021-11-06 20:42:30|25038.65|24918.65|25039.16|24919.16|25040.45|24920.45|25038.65|24918.65|10
1636231360000|2021-11-06 20:42:40|25038.88|24918.88|25039.58|24919.58|25039.88|24919.88|25038.83|24918.83|10
1636231370000|2021-11-06 20:42:50|25040.86|24920.86|25044.66|24924.66|25045.57|24925.57|25040.86|24920.86|10
1636231380000|2021-11-06 20:43:00|25045.15|24925.15|25046.58|24926.58|25046.72|24926.72|25045.05|24925.05|10
1636231390000|2021-11-06 20:43:10|25046.65|24926.65|25046.77|24926.77|25047.02|24927.02|25045.41|24925.41|10
1636231400000|2021-11-06 20:43:20|25046.62|24926.62|25046.12|24926.12|25047.82|24927.82|25046.11|24926.11|9
1636231410000|2021-11-06 20:43:30|25046.11|24926.11|25050.34|24930.34|25050.34|24930.34|25046.08|24926.08|10
1636231420000|2021-11-06 20:43:40|25051.14|24931.14|25050.81|24930.81|25051.29|24931.29|25050.71|24930.71|10
1636231430000|2021-11-06 20:43:50|25051.82|24931.82|25055.1|24935.1|25055.99|24935.99|25051.82|24931.82|9
1636231440000|2021-11-06 20:44:00|25054.87|24934.87|25055.15|24935.15|25055.15|24935.15|25053.9|24933.9|10
1636231450000|2021-11-06 20:44:10|25055.41|24935.41|25056.54|24936.54|25056.66|24936.66|25055.09|24935.09|10
1636231460000|2021-11-06 20:44:20|25056.76|24936.76|25056.87|24936.87|25057.79|24937.79|25056.63|24936.63|10
1636231470000|2021-11-06 20:44:30|25057.69|24937.69|25057.89|24937.89|25057.91|24937.91|25057.23|24937.23|9
1636231480000|2021-11-06 20:44:40|25057.79|24937.79|25057.1|24937.1|25057.81|24937.81|25056.56|24936.56|8
1636231490000|2021-11-06 20:44:50|25056.28|24936.28|25057.36|24937.36|25057.36|24937.36|25056.28|24936.28|9
1636231500000|2021-11-06 20:45:00|25057.14|24937.14|25059.11|24939.11|25059.65|24939.65|25056.83|24936.83|10
1636231510000|2021-11-06 20:45:10|25057.75|24937.75|25058.17|24938.17|25058.84|24938.84|25057.46|24937.46|10
1636231520000|2021-11-06 20:45:20|25058.22|24938.22|25057.78|24937.78|25059.09|24939.09|25057.33|24937.33|9
1636231530000|2021-11-06 20:45:30|25057.9|24937.9|25056.91|24936.91|25057.9|24937.9|25056.91|24936.91|10
1636231540000|2021-11-06 20:45:40|25056.95|24936.95|25057.66|24937.66|25057.89|24937.89|25056.95|24936.95|10
1636231550000|2021-11-06 20:45:50|25058.18|24938.18|25056.76|24936.76|25058.18|24938.18|25056.76|24936.76|9
1636231560000|2021-11-06 20:46:00|25056.89|24936.89|25056.64|24936.64|25057.08|24937.08|25055.19|24935.19|10
1636231570000|2021-11-06 20:46:10|25057.2|24937.2|25056.56|24936.56|25057.91|24937.91|25056.09|24936.09|9
1636231580000|2021-11-06 20:46:20|25056.48|24936.48|25057.83|24937.83|25057.83|24937.83|25055.95|24935.95|9
1636231590000|2021-11-06 20:46:30|25059.15|24939.15|25061.15|24941.15|25061.15|24941.15|25059.15|24939.15|10
1636231600000|2021-11-06 20:46:40|25061.5|24941.5|25060.49|24940.49|25062.4|24942.4|25060.03|24940.03|10
1636231610000|2021-11-06 20:46:50|25060.25|24940.25|25060.3|24940.3|25060.52|24940.52|25059.15|24939.15|10
1636231620000|2021-11-06 20:47:00|25060.19|24940.19|25059.36|24939.36|25060.19|24940.19|25059.03|24939.03|10
1636231630000|2021-11-06 20:47:10|25059.25|24939.25|25059.29|24939.29|25060.13|24940.13|25059.25|24939.25|9
1636231640000|2021-11-06 20:47:20|25058.41|24938.41|25059.51|24939.51|25059.51|24939.51|25058.25|24938.25|9
1636231650000|2021-11-06 20:47:30|25059.38|24939.38|25059.08|24939.08|25059.71|24939.71|25059.08|24939.08|9
1636231660000|2021-11-06 20:47:40|25059.12|24939.12|25059.5|24939.5|25060.18|24940.18|25059.12|24939.12|9
1636231670000|2021-11-06 20:47:50|25059.59|24939.59|25058.67|24938.67|25059.59|24939.59|25058.17|24938.17|10
1636231680000|2021-11-06 20:48:00|25058.66|24938.66|25059.04|24939.04|25060.06|24940.06|25058.1|24938.1|7
1636231690000|2021-11-06 20:48:10|25059.18|24939.18|25056.2|24936.2|25059.18|24939.18|25055.77|24935.77|10
1636231700000|2021-11-06 20:48:20|25054.58|24934.58|25054.16|24934.16|25054.58|24934.58|25053.49|24933.49|9
1636231710000|2021-11-06 20:48:30|25053.27|24933.27|25048.22|24928.22|25053.46|24933.46|25048.22|24928.22|10
1636231720000|2021-11-06 20:48:40|25048.01|24928.01|25042.39|24922.39|25048.01|24928.01|25042.39|24922.39|10
1636231730000|2021-11-06 20:48:50|25042.25|24922.25|25040.63|24920.63|25042.25|24922.25|25040.27|24920.27|10
1636231740000|2021-11-06 20:49:00|25040.45|24920.45|25037.25|24917.25|25040.45|24920.45|25037.25|24917.25|10
1636231750000|2021-11-06 20:49:10|25036.26|24916.26|25029.96|24909.96|25036.39|24916.39|25029.96|24909.96|10
1636231760000|2021-11-06 20:49:20|25028.48|24908.48|25026.74|24906.74|25028.48|24908.48|25026.24|24906.24|9
1636231770000|2021-11-06 20:49:30|25026.72|24906.72|25023.65|24903.65|25026.72|24906.72|25023.65|24903.65|10
1636231780000|2021-11-06 20:49:40|25022.69|24902.69|25020.73|24900.73|25022.69|24902.69|25019.99|24899.99|9
1636231790000|2021-11-06 20:49:50|25020.65|24900.65|25021.98|24901.98|25022.22|24902.22|25020.65|24900.65|9
1636231800000|2021-11-06 20:50:00|25021.79|24901.79|25019.61|24899.61|25022.03|24902.03|25019.61|24899.61|9
1636231810000|2021-11-06 20:50:10|25019.51|24899.51|25019.14|24899.14|25020.93|24900.93|25018.05|24898.05|10
1636231820000|2021-11-06 20:50:20|25019.15|24899.15|25016.51|24896.51|25019.48|24899.48|25016.51|24896.51|10
1636231830000|2021-11-06 20:50:30|25017|24897|25012.03|24892.03|25017|24897|25012.03|24892.03|10
1636231840000|2021-11-06 20:50:40|25011.18|24891.18|25010.26|24890.26|25011.18|24891.18|25010.26|24890.26|8
1636231850000|2021-11-06 20:50:50|25010.07|24890.07|25007.96|24887.96|25010.07|24890.07|25007.96|24887.96|10
1636231860000|2021-11-06 20:51:00|25007.36|24887.36|25004.57|24884.57|25007.36|24887.36|25004.57|24884.57|10
1636231870000|2021-11-06 20:51:10|25004.73|24884.73|25003.42|24883.42|25004.73|24884.73|25001.62|24881.62|9
1636231880000|2021-11-06 20:51:20|25003.26|24883.26|25000.55|24880.55|25003.26|24883.26|25000.44|24880.44|8
1636231890000|2021-11-06 20:51:30|25000.61|24880.61|24999.12|24879.12|25000.61|24880.61|24998.84|24878.84|9
1636231900000|2021-11-06 20:51:40|24999.02|24879.02|24999.07|24879.07|24999.95|24879.95|24998.54|24878.54|9
1636231910000|2021-11-06 20:51:50|24998.55|24878.55|24996.96|24876.96|24998.57|24878.57|24996.44|24876.44|9
1636231920000|2021-11-06 20:52:00|24997.07|24877.07|24997.31|24877.31|24997.72|24877.72|24997.07|24877.07|8
1636231930000|2021-11-06 20:52:10|24997.29|24877.29|24998.77|24878.77|24998.77|24878.77|24997.12|24877.12|8
1636231940000|2021-11-06 20:52:20|24998.75|24878.75|25000.14|24880.14|25000.14|24880.14|24998.67|24878.67|9
1636231950000|2021-11-06 20:52:30|25000.36|24880.36|25003.15|24883.15|25003.15|24883.15|25000.36|24880.36|8
1636231960000|2021-11-06 20:52:40|25003.56|24883.56|25005.09|24885.09|25005.11|24885.11|25003.27|24883.27|9
1636231970000|2021-11-06 20:52:50|25004.64|24884.64|25002.59|24882.59|25004.64|24884.64|25002.59|24882.59|9
1636231980000|2021-11-06 20:53:00|25002.53|24882.53|25001.53|24881.53|25002.53|24882.53|25001.53|24881.53|9
1636231990000|2021-11-06 20:53:10|25001.05|24881.05|25000.49|24880.49|25001.05|24881.05|24999.89|24879.89|9
1636232000000|2021-11-06 20:53:20|25000.58|24880.58|24998.96|24878.96|25001.79|24881.79|24998.96|24878.96|8
1636232010000|2021-11-06 20:53:30|24997.58|24877.58|24996.17|24876.17|24998.06|24878.06|24996.17|24876.17|10
1636232020000|2021-11-06 20:53:40|24996.34|24876.34|24995.32|24875.32|24997.28|24877.28|24995.32|24875.32|10
1636232030000|2021-11-06 20:53:50|24995.05|24875.05|24995.36|24875.36|24995.36|24875.36|24993.73|24873.73|10
1636232040000|2021-11-06 20:54:00|24995.22|24875.22|24996.21|24876.21|24996.44|24876.44|24994.35|24874.35|10
1636232050000|2021-11-06 20:54:10|24997.56|24877.56|24996.49|24876.49|24997.82|24877.82|24996.03|24876.03|10
1636232060000|2021-11-06 20:54:20|24996.51|24876.51|24994.47|24874.47|24996.61|24876.61|24994.24|24874.24|10
1636232070000|2021-11-06 20:54:30|24994.71|24874.71|24994.86|24874.86|24995.02|24875.02|24994.36|24874.36|10
1636232080000|2021-11-06 20:54:40|24994.66|24874.66|24995.43|24875.43|24995.43|24875.43|24994.66|24874.66|9
1636232090000|2021-11-06 20:54:50|24995.34|24875.34|24994.6|24874.6|24995.34|24875.34|24994.43|24874.43|8
1636232100000|2021-11-06 20:55:00|24993.62|24873.62|24995|24875|24996.01|24876.01|24993.62|24873.62|10
1636232110000|2021-11-06 20:55:10|24995.06|24875.06|24996.51|24876.51|24996.74|24876.74|24995.04|24875.04|7
1636232120000|2021-11-06 20:55:20|24996.54|24876.54|24997.05|24877.05|24997.26|24877.26|24996.42|24876.42|9
1636232130000|2021-11-06 20:55:30|24996.98|24876.98|24996.21|24876.21|24997.22|24877.22|24995.79|24875.79|10
1636232140000|2021-11-06 20:55:40|24995.04|24875.04|24991.71|24871.71|24996.28|24876.28|24991.71|24871.71|10
1636232150000|2021-11-06 20:55:50|24991.44|24871.44|24991.9|24871.9|24992.66|24872.66|24991.44|24871.44|10
1636232160000|2021-11-06 20:56:00|24991.73|24871.73|24990.96|24870.96|24992.63|24872.63|24990.64|24870.64|9
1636232170000|2021-11-06 20:56:10|24990.57|24870.57|24990.66|24870.66|24990.97|24870.97|24989.34|24869.34|8
1636232180000|2021-11-06 20:56:20|24990.6|24870.6|24990.69|24870.69|24991.04|24871.04|24990.42|24870.42|8
1636232190000|2021-11-06 20:56:30|24990.36|24870.36|24992.97|24872.97|24993.35|24873.35|24990.36|24870.36|8
1636232200000|2021-11-06 20:56:40|24991.13|24871.13|24991.98|24871.98|24991.98|24871.98|24989.96|24869.96|10
1636232210000|2021-11-06 20:56:50|24991.92|24871.92|24992.54|24872.54|24992.61|24872.61|24991.92|24871.92|8
1636232220000|2021-11-06 20:57:00|24992.59|24872.59|24992.85|24872.85|24992.85|24872.85|24991.09|24871.09|10
1636232230000|2021-11-06 20:57:10|24992.95|24872.95|24994.83|24874.83|24994.83|24874.83|24992.95|24872.95|9
1636232240000|2021-11-06 20:57:20|24995.23|24875.23|24995.53|24875.53|24996.03|24876.03|24994.54|24874.54|8
1636232250000|2021-11-06 20:57:30|24995.22|24875.22|24994.42|24874.42|24995.22|24875.22|24993.37|24873.37|10
1636232260000|2021-11-06 20:57:40|24994.35|24874.35|24991|24871|24994.36|24874.36|24989.81|24869.81|9
1636232270000|2021-11-06 20:57:50|24991.15|24871.15|24988.98|24868.98|24991.15|24871.15|24988.98|24868.98|8
1636232280000|2021-11-06 20:58:00|24989.53|24869.53|24988.23|24868.23|24989.53|24869.53|24988.1|24868.1|9
1636232290000|2021-11-06 20:58:10|24987.72|24867.72|24988.08|24868.08|24988.44|24868.44|24987.48|24867.48|7
1636232300000|2021-11-06 20:58:20|24988.03|24868.03|24988.88|24868.88|24989.1|24869.1|24987.78|24867.78|7
1636232310000|2021-11-06 20:58:30|24987.71|24867.71|24987.4|24867.4|24988.01|24868.01|24987.02|24867.02|10
1636232320000|2021-11-06 20:58:40|24987.03|24867.03|24986.16|24866.16|24987.38|24867.38|24985.36|24865.36|10
1636232330000|2021-11-06 20:58:50|24986.48|24866.48|24984|24864|24986.48|24866.48|24984|24864|10
1636232340000|2021-11-06 20:59:00|24984.02|24864.02|24983.42|24863.42|24984.2|24864.2|24983.42|24863.42|10
1636232350000|2021-11-06 20:59:10|24983.53|24863.53|24983.45|24863.45|24984.84|24864.84|24983.16|24863.16|10
1636232360000|2021-11-06 20:59:20|24982.58|24862.58|24983.54|24863.54|24983.57|24863.57|24982.18|24862.18|10
1636232370000|2021-11-06 20:59:30|24983.59|24863.59|24982.59|24862.59|24984.07|24864.07|24982.59|24862.59|9
1636232380000|2021-11-06 20:59:40|24982.29|24862.29|24981.8|24861.8|24982.36|24862.36|24981.68|24861.68|9
1636232390000|2021-11-06 20:59:50|24982|24862|24982.96|24862.96|24983.32|24863.32|24982|24862|7
1636232400000|2021-11-06 21:00:00|24982.94|24862.94|24986.58|24866.58|24986.58|24866.58|24981.64|24861.64|10
1636232410000|2021-11-06 21:00:10|24987.04|24867.04|24990.76|24870.76|24991|24871|24987.04|24867.04|10
1636232420000|2021-11-06 21:00:20|24990.72|24870.72|24992.46|24872.46|24992.46|24872.46|24990.49|24870.49|10
1636232430000|2021-11-06 21:00:30|24992.57|24872.57|24992.71|24872.71|24992.71|24872.71|24991.77|24871.77|9
1636232440000|2021-11-06 21:00:40|24992.75|24872.75|24995.33|24875.33|24995.93|24875.93|24992.75|24872.75|9
1636232450000|2021-11-06 21:00:50|24997.12|24877.12|25000.65|24880.65|25000.65|24880.65|24997.12|24877.12|9
1636232460000|2021-11-06 21:01:00|25000.55|24880.55|24998.29|24878.29|25000.72|24880.72|24998.29|24878.29|10
1636232470000|2021-11-06 21:01:10|24998.2|24878.2|24999.01|24879.01|24999.01|24879.01|24997.59|24877.59|10
1636232480000|2021-11-06 21:01:20|24999.49|24879.49|25000.13|24880.13|25000.13|24880.13|24999.23|24879.23|7
1636232490000|2021-11-06 21:01:30|25000.1|24880.1|25005.08|24885.08|25005.08|24885.08|25000.1|24880.1|10
1636232500000|2021-11-06 21:01:40|25005.53|24885.53|25006.07|24886.07|25006.07|24886.07|25004.21|24884.21|9
1636232510000|2021-11-06 21:01:50|25009.74|24889.74|25011.51|24891.51|25011.51|24891.51|25009.74|24889.74|10
1636232520000|2021-11-06 21:02:00|25011.04|24891.04|25011.07|24891.07|25011.19|24891.19|25010.85|24890.85|9
1636232530000|2021-11-06 21:02:10|25011.53|24891.53|25013.85|24893.85|25014.01|24894.01|25011.47|24891.47|9
1636232540000|2021-11-06 21:02:20|25013.63|24893.63|25013.03|24893.03|25013.63|24893.63|25012.56|24892.56|9
1636232550000|2021-11-06 21:02:30|25013.23|24893.23|25014.45|24894.45|25014.45|24894.45|25013.23|24893.23|7
1636232560000|2021-11-06 21:02:40|25014.14|24894.14|25016.65|24896.65|25016.65|24896.65|25014.14|24894.14|10
1636232570000|2021-11-06 21:02:50|25016.67|24896.67|25017.79|24897.79|25018.1|24898.1|25016.23|24896.23|10
1636232580000|2021-11-06 21:03:00|25019.93|24899.93|25021.34|24901.34|25021.34|24901.34|25019.93|24899.93|10
1636232590000|2021-11-06 21:03:10|25020.15|24900.15|25020.74|24900.74|25020.76|24900.76|25020.12|24900.12|9
1636232600000|2021-11-06 21:03:20|25020.55|24900.55|25021.45|24901.45|25021.45|24901.45|25019.04|24899.04|8
1636232610000|2021-11-06 21:03:30|25021.04|24901.04|25019.58|24899.58|25021.43|24901.43|25019.58|24899.58|10
1636232620000|2021-11-06 21:03:40|25018.73|24898.73|25014.39|24894.39|25018.73|24898.73|25014.39|24894.39|9
1636232630000|2021-11-06 21:03:50|25013.54|24893.54|25007.83|24887.83|25013.54|24893.54|25007.83|24887.83|10
1636232640000|2021-11-06 21:04:00|25007.58|24887.58|25006.09|24886.09|25007.58|24887.58|25002.77|24882.77|10
1636232650000|2021-11-06 21:04:10|25006.04|24886.04|25005.96|24885.96|25006.92|24886.92|25004.79|24884.79|9
1636232660000|2021-11-06 21:04:20|25006.11|24886.11|25007.81|24887.81|25008.74|24888.74|25004.95|24884.95|9
1636232670000|2021-11-06 21:04:30|25007.54|24887.54|25008.57|24888.57|25008.57|24888.57|25007.54|24887.54|10
1636232680000|2021-11-06 21:04:40|25008.85|24888.85|25008.72|24888.72|25008.85|24888.85|25008.42|24888.42|10
1636232690000|2021-11-06 21:04:50|25009.63|24889.63|25013.05|24893.05|25013.05|24893.05|25008.78|24888.78|10
1636232700000|2021-11-06 21:05:00|25012.77|24892.77|25021.47|24901.47|25021.47|24901.47|25012.77|24892.77|10
1636232710000|2021-11-06 21:05:10|25021.9|24901.9|25025.33|24905.33|25025.33|24905.33|25021.9|24901.9|10
1636232720000|2021-11-06 21:05:20|25024.8|24904.8|25028.91|24908.91|25029.01|24909.01|25024.8|24904.8|10
1636232730000|2021-11-06 21:05:30|25029.15|24909.15|25026.47|24906.47|25029.57|24909.57|25026.47|24906.47|10
1636232740000|2021-11-06 21:05:40|25026.14|24906.14|25022.62|24902.62|25026.26|24906.26|25022.62|24902.62|10
1636232750000|2021-11-06 21:05:50|25022.31|24902.31|25027.99|24907.99|25027.99|24907.99|25022.31|24902.31|10
1636232760000|2021-11-06 21:06:00|25028.4|24908.4|25031.44|24911.44|25031.51|24911.51|25028.4|24908.4|10
1636232770000|2021-11-06 21:06:10|25032.36|24912.36|25033.37|24913.37|25033.62|24913.62|25032.36|24912.36|10
1636232780000|2021-11-06 21:06:20|25033.48|24913.48|25035|24915|25035|24915|25033.34|24913.34|9
1636232790000|2021-11-06 21:06:30|25035.19|24915.19|25035.81|24915.81|25036.62|24916.62|25034.45|24914.45|10
1636232800000|2021-11-06 21:06:40|25036.01|24916.01|25041.2|24921.2|25041.2|24921.2|25036.01|24916.01|10
1636232810000|2021-11-06 21:06:50|25041.35|24921.35|25047.73|24927.73|25048|24928|25041.35|24921.35|10
1636232820000|2021-11-06 21:07:00|25048.28|24928.28|25050.63|24930.63|25050.63|24930.63|25048.28|24928.28|9
1636232830000|2021-11-06 21:07:10|25050.94|24930.94|25051.29|24931.29|25051.29|24931.29|25050.48|24930.48|10
1636232840000|2021-11-06 21:07:20|25052.86|24932.86|25052.64|24932.64|25052.86|24932.86|25052.3|24932.3|10
1636232850000|2021-11-06 21:07:30|25052.61|24932.61|25050.06|24930.06|25052.68|24932.68|25050.06|24930.06|10
1636232860000|2021-11-06 21:07:40|25050.63|24930.63|25051.63|24931.63|25051.79|24931.79|25050.61|24930.61|10
1636232870000|2021-11-06 21:07:50|25051.73|24931.73|25051.3|24931.3|25052.22|24932.22|25051.3|24931.3|10
1636232880000|2021-11-06 21:08:00|25051.14|24931.14|25050.19|24930.19|25051.62|24931.62|25050.19|24930.19|10
1636232890000|2021-11-06 21:08:10|25050.46|24930.46|25050|24930|25050.74|24930.74|25049.75|24929.75|9
1636232900000|2021-11-06 21:08:20|25050.39|24930.39|25050.73|24930.73|25051|24931|25049.88|24929.88|8
1636232910000|2021-11-06 21:08:30|25050.68|24930.68|25050.55|24930.55|25050.76|24930.76|25049.68|24929.68|8
1636232920000|2021-11-06 21:08:40|25050.52|24930.52|25049.84|24929.84|25050.52|24930.52|25049.33|24929.33|10
1636232930000|2021-11-06 21:08:50|25050.67|24930.67|25050.52|24930.52|25051.45|24931.45|25050.23|24930.23|10
1636232940000|2021-11-06 21:09:00|25050.86|24930.86|25049.74|24929.74|25050.86|24930.86|25049.58|24929.58|9
1636232950000|2021-11-06 21:09:10|25049.63|24929.63|25046.41|24926.41|25050.26|24930.26|25046.41|24926.41|10
1636232960000|2021-11-06 21:09:20|25046.31|24926.31|25043.19|24923.19|25046.31|24926.31|25043.19|24923.19|10
1636232970000|2021-11-06 21:09:30|25043.05|24923.05|25044.57|24924.57|25044.57|24924.57|25043.05|24923.05|10
1636232980000|2021-11-06 21:09:40|25045.32|24925.32|25046.53|24926.53|25046.53|24926.53|25045.25|24925.25|9
1636232990000|2021-11-06 21:09:50|25045.86|24925.86|25046.51|24926.51|25046.83|24926.83|25045.8|24925.8|10
1636233000000|2021-11-06 21:10:00|25046.79|24926.79|25047.51|24927.51|25047.51|24927.51|25046.3|24926.3|9
1636233010000|2021-11-06 21:10:10|25046.94|24926.94|25047.56|24927.56|25047.56|24927.56|25046.7|24926.7|9
1636233020000|2021-11-06 21:10:20|25047.31|24927.31|25047.24|24927.24|25047.34|24927.34|25046.77|24926.77|8
1636233030000|2021-11-06 21:10:30|25047.56|24927.56|25049.19|24929.19|25049.19|24929.19|25047.52|24927.52|8
1636233040000|2021-11-06 21:10:40|25049.18|24929.18|25048.01|24928.01|25049.18|24929.18|25047.82|24927.82|10
1636233050000|2021-11-06 21:10:50|25047.85|24927.85|25049.69|24929.69|25049.69|24929.69|25047.67|24927.67|9
1636233060000|2021-11-06 21:11:00|25049.79|24929.79|25049.94|24929.94|25050.58|24930.58|25049.66|24929.66|8
1636233070000|2021-11-06 21:11:10|25051.69|24931.69|25057.38|24937.38|25057.38|24937.38|25051.69|24931.69|10
1636233080000|2021-11-06 21:11:20|25057.27|24937.27|25058.42|24938.42|25058.94|24938.94|25057.27|24937.27|9
1636233090000|2021-11-06 21:11:30|25058.34|24938.34|25059.72|24939.72|25060.1|24940.1|25058.34|24938.34|9
1636233100000|2021-11-06 21:11:40|25059.66|24939.66|25060.55|24940.55|25061.06|24941.06|25059.66|24939.66|9
1636233110000|2021-11-06 21:11:50|25060.46|24940.46|25062.1|24942.1|25062.1|24942.1|25060.46|24940.46|8
1636233120000|2021-11-06 21:12:00|25061.69|24941.69|25062.47|24942.47|25062.77|24942.77|25061.69|24941.69|8
1636233130000|2021-11-06 21:12:10|25062.49|24942.49|25063.32|24943.32|25063.32|24943.32|25062.26|24942.26|8
1636233140000|2021-11-06 21:12:20|25064.13|24944.13|25062.38|24942.38|25064.13|24944.13|25062.38|24942.38|9
1636233150000|2021-11-06 21:12:30|25062.52|24942.52|25062.94|24942.94|25063.08|24943.08|25062.52|24942.52|8
1636233160000|2021-11-06 21:12:40|25063.18|24943.18|25064.35|24944.35|25065.63|24945.63|25063.16|24943.16|10
1636233170000|2021-11-06 21:12:50|25063.85|24943.85|25062.41|24942.41|25064.14|24944.14|25062.41|24942.41|10
1636233180000|2021-11-06 21:13:00|25062.51|24942.51|25061.28|24941.28|25062.51|24942.51|25061.24|24941.24|10
1636233190000|2021-11-06 21:13:10|25061.62|24941.62|25059.93|24939.93|25061.73|24941.73|25059.93|24939.93|8
1636233200000|2021-11-06 21:13:20|25059.63|24939.63|25058.62|24938.62|25060.53|24940.53|25058.62|24938.62|8
1636233210000|2021-11-06 21:13:30|25059.5|24939.5|25059.14|24939.14|25059.98|24939.98|25059.14|24939.14|8
1636233220000|2021-11-06 21:13:40|25059.13|24939.13|25056.89|24936.89|25059.13|24939.13|25056.89|24936.89|10
1636233230000|2021-11-06 21:13:50|25056.85|24936.85|25054.98|24934.98|25056.85|24936.85|25054.98|24934.98|10
1636233240000|2021-11-06 21:14:00|25053.03|24933.03|25053.88|24933.88|25053.88|24933.88|25053.01|24933.01|9
1636233250000|2021-11-06 21:14:10|25054.57|24934.57|25058.48|24938.48|25058.75|24938.75|25054.45|24934.45|9
1636233260000|2021-11-06 21:14:20|25058.02|24938.02|25057.94|24937.94|25058.06|24938.06|25057.79|24937.79|8
1636233270000|2021-11-06 21:14:30|25057.53|24937.53|25056.26|24936.26|25057.97|24937.97|25055.97|24935.97|8
1636233280000|2021-11-06 21:14:40|25056.27|24936.27|25054.87|24934.87|25056.27|24936.27|25054.87|24934.87|7
1636233290000|2021-11-06 21:14:50|25055|24935|25056.21|24936.21|25056.21|24936.21|25055|24935|9
1636233300000|2021-11-06 21:15:00|25056.04|24936.04|25056.01|24936.01|25056.66|24936.66|25055.18|24935.18|10
1636233310000|2021-11-06 21:15:10|25056.67|24936.67|25056.24|24936.24|25056.89|24936.89|25056.2|24936.2|9
1636233320000|2021-11-06 21:15:20|25056.25|24936.25|25054.24|24934.24|25056.49|24936.49|25054.24|24934.24|8
1636233330000|2021-11-06 21:15:30|25054.26|24934.26|25054.52|24934.52|25055.7|24935.7|25054.09|24934.09|9
1636233340000|2021-11-06 21:15:40|25054.54|24934.54|25054.52|24934.52|25055|24935|25054.22|24934.22|10
1636233350000|2021-11-06 21:15:50|25054.67|24934.67|25054.59|24934.59|25055.6|24935.6|25054.42|24934.42|7
1636233360000|2021-11-06 21:16:00|25055.21|24935.21|25055.45|24935.45|25055.45|24935.45|25054.25|24934.25|10
1636233370000|2021-11-06 21:16:10|25055.57|24935.57|25055.94|24935.94|25055.94|24935.94|25053.49|24933.49|9
1636233380000|2021-11-06 21:16:20|25055.06|24935.06|25057.43|24937.43|25057.43|24937.43|25054.97|24934.97|10
1636233390000|2021-11-06 21:16:30|25057.52|24937.52|25058.69|24938.69|25058.69|24938.69|25057.35|24937.35|9
1636233400000|2021-11-06 21:16:40|25059.17|24939.17|25059.93|24939.93|25060.38|24940.38|25059.17|24939.17|8
1636233410000|2021-11-06 21:16:50|25060.39|24940.39|25060.76|24940.76|25060.77|24940.77|25060.1|24940.1|7
1636233420000|2021-11-06 21:17:00|25060.72|24940.72|25061.73|24941.73|25061.98|24941.98|25060.5|24940.5|9
1636233430000|2021-11-06 21:17:10|25061.67|24941.67|25063.94|24943.94|25063.94|24943.94|25060.96|24940.96|7
1636233440000|2021-11-06 21:17:20|25062.83|24942.83|25062.36|24942.36|25062.83|24942.83|25061.8|24941.8|6
1636233450000|2021-11-06 21:17:30|25062.34|24942.34|25064.03|24944.03|25064.23|24944.23|25062.31|24942.31|7
1636233460000|2021-11-06 21:17:40|25063.98|24943.98|25063.33|24943.33|25064.49|24944.49|25062.94|24942.94|9
1636233470000|2021-11-06 21:17:50|25063.15|24943.15|25061.61|24941.61|25063.55|24943.55|25061.58|24941.58|9
1636233480000|2021-11-06 21:18:00|25061.99|24941.99|25063.3|24943.3|25063.38|24943.38|25061.71|24941.71|9
1636233490000|2021-11-06 21:18:10|25063.13|24943.13|25063.55|24943.55|25063.55|24943.55|25062.31|24942.31|10
1636233500000|2021-11-06 21:18:20|25063.36|24943.36|25063.31|24943.31|25063.73|24943.73|25063.31|24943.31|8
1636233510000|2021-11-06 21:18:30|25063.01|24943.01|25061.38|24941.38|25063.3|24943.3|25061.38|24941.38|10
1636233520000|2021-11-06 21:18:40|25061.44|24941.44|25062.28|24942.28|25062.4|24942.4|25061.33|24941.33|9
1636233530000|2021-11-06 21:18:50|25062.58|24942.58|25063.94|24943.94|25064.4|24944.4|25062.41|24942.41|9
1636233540000|2021-11-06 21:19:00|25064.19|24944.19|25063.58|24943.58|25064.37|24944.37|25063.01|24943.01|9
1636233550000|2021-11-06 21:19:10|25063.36|24943.36|25062.33|24942.33|25063.58|24943.58|25062.24|24942.24|9
1636233560000|2021-11-06 21:19:20|25062.85|24942.85|25063.18|24943.18|25063.81|24943.81|25062.51|24942.51|10
1636233570000|2021-11-06 21:19:30|25062.58|24942.58|25065.75|24945.75|25066.67|24946.67|25062.58|24942.58|10
1636233580000|2021-11-06 21:19:40|25066.3|24946.3|25073.57|24953.57|25073.63|24953.63|25066.3|24946.3|10
1636233590000|2021-11-06 21:19:50|25073.61|24953.61|25073.99|24953.99|25075.06|24955.06|25073.46|24953.46|10
1636233600000|2021-11-06 21:20:00|25073.6|24953.6|25070.98|24950.98|25073.6|24953.6|25070.98|24950.98|10
1636233610000|2021-11-06 21:20:10|25070.96|24950.96|25071.48|24951.48|25072.68|24952.68|25070.74|24950.74|10
1636233620000|2021-11-06 21:20:20|25071.33|24951.33|25072.75|24952.75|25073.18|24953.18|25069.78|24949.78|10
1636233630000|2021-11-06 21:20:30|25072.7|24952.7|25073.19|24953.19|25073.19|24953.19|25072.61|24952.61|7
1636233640000|2021-11-06 21:20:40|25073.14|24953.14|25074.65|24954.65|25074.65|24954.65|25072.74|24952.74|9
1636233650000|2021-11-06 21:20:50|25074.57|24954.57|25075.63|24955.63|25076.32|24956.32|25074.57|24954.57|10
1636233660000|2021-11-06 21:21:00|25075.66|24955.66|25077.18|24957.18|25077.18|24957.18|25075.05|24955.05|10
1636233670000|2021-11-06 21:21:10|25077.48|24957.48|25078.56|24958.56|25078.56|24958.56|25077.48|24957.48|10
1636233680000|2021-11-06 21:21:20|25078.67|24958.67|25079.07|24959.07|25079.07|24959.07|25078.48|24958.48|8
1636233690000|2021-11-06 21:21:30|25079.4|24959.4|25078.98|24958.98|25079.4|24959.4|25078.54|24958.54|9
1636233700000|2021-11-06 21:21:40|25078.92|24958.92|25080.88|24960.88|25080.88|24960.88|25078.92|24958.92|9
1636233710000|2021-11-06 21:21:50|25079.81|24959.81|25079.88|24959.88|25080.71|24960.71|25079.81|24959.81|9
1636233720000|2021-11-06 21:22:00|25081.66|24961.66|25084.29|24964.29|25085.33|24965.33|25081.66|24961.66|10
1636233730000|2021-11-06 21:22:10|25084.82|24964.82|25090.86|24970.86|25090.86|24970.86|25084.56|24964.56|10
1636233740000|2021-11-06 21:22:20|25091.9|24971.9|25092.39|24972.39|25092.39|24972.39|25091.9|24971.9|10
1636233750000|2021-11-06 21:22:30|25092.81|24972.81|25092.48|24972.48|25093.47|24973.47|25092.31|24972.31|9
1636233760000|2021-11-06 21:22:40|25092.2|24972.2|25094.77|24974.77|25094.77|24974.77|25091.88|24971.88|10
1636233770000|2021-11-06 21:22:50|25094.71|24974.71|25095.08|24975.08|25095.99|24975.99|25094.35|24974.35|9
1636233780000|2021-11-06 21:23:00|25096.22|24976.22|25096.83|24976.83|25098.91|24978.91|25096.22|24976.22|9
1636233790000|2021-11-06 21:23:10|25096.82|24976.82|25095.4|24975.4|25096.82|24976.82|25094.89|24974.89|10
1636233800000|2021-11-06 21:23:20|25095.28|24975.28|25098.09|24978.09|25098.09|24978.09|25095.28|24975.28|10
1636233810000|2021-11-06 21:23:30|25098.22|24978.22|25098.98|24978.98|25099.16|24979.16|25098.22|24978.22|10
1636233820000|2021-11-06 21:23:40|25098.93|24978.93|25095.53|24975.53|25098.93|24978.93|25095.53|24975.53|10
1636233830000|2021-11-06 21:23:50|25095.65|24975.65|25098.32|24978.32|25098.32|24978.32|25095.4|24975.4|10
1636233840000|2021-11-06 21:24:00|25098.49|24978.49|25103.63|24983.63|25103.63|24983.63|25097.97|24977.97|10
1636233850000|2021-11-06 21:24:10|25104.02|24984.02|25104.97|24984.97|25104.97|24984.97|25102.33|24982.33|9
1636233860000|2021-11-06 21:24:20|25104.82|24984.82|25105.49|24985.49|25105.88|24985.88|25102.53|24982.53|10
1636233870000|2021-11-06 21:24:30|25108.43|24988.43|25108.94|24988.94|25109.13|24989.13|25107.68|24987.68|10
1636233880000|2021-11-06 21:24:40|25110.53|24990.53|25111.18|24991.18|25111.34|24991.34|25110.09|24990.09|10
1636233890000|2021-11-06 21:24:50|25109.89|24989.89|25109.02|24989.02|25110.02|24990.02|25109.02|24989.02|10
1636233900000|2021-11-06 21:25:00|25108.76|24988.76|25107.39|24987.39|25108.79|24988.79|25107.02|24987.02|9
1636233910000|2021-11-06 21:25:10|25107.53|24987.53|25106.07|24986.07|25108.06|24988.06|25106.07|24986.07|10
1636233920000|2021-11-06 21:25:20|25106.09|24986.09|25105.92|24985.92|25106.96|24986.96|25105.69|24985.69|10
1636233930000|2021-11-06 21:25:30|25105.9|24985.9|25106.73|24986.73|25107.48|24987.48|25105.9|24985.9|8
1636233940000|2021-11-06 21:25:40|25106.79|24986.79|25105.61|24985.61|25107.19|24987.19|25105.44|24985.44|8
1636233950000|2021-11-06 21:25:50|25106.04|24986.04|25108.53|24988.53|25108.53|24988.53|25105.79|24985.79|8
1636233960000|2021-11-06 21:26:00|25108.97|24988.97|25113.92|24993.92|25113.92|24993.92|25108.89|24988.89|10
1636233970000|2021-11-06 21:26:10|25114.5|24994.5|25112.83|24992.83|25114.94|24994.94|25112.67|24992.67|10
1636233980000|2021-11-06 21:26:20|25112.86|24992.86|25115.03|24995.03|25115.03|24995.03|25112.85|24992.85|10
1636233990000|2021-11-06 21:26:30|25114.68|24994.68|25114.75|24994.75|25114.75|24994.75|25113.67|24993.67|10
1636234000000|2021-11-06 21:26:40|25114.9|24994.9|25115.34|24995.34|25115.34|24995.34|25114.49|24994.49|9
1636234010000|2021-11-06 21:26:50|25114.84|24994.84|25114.97|24994.97|25115.76|24995.76|25114.06|24994.06|10
1636234020000|2021-11-06 21:27:00|25115.55|24995.55|25119.45|24999.45|25119.74|24999.74|25115.55|24995.55|10
1636234030000|2021-11-06 21:27:10|25119.06|24999.06|25118.74|24998.74|25119.06|24999.06|25117.38|24997.38|9
1636234040000|2021-11-06 21:27:20|25118.87|24998.87|25120.18|25000.18|25120.66|25000.66|25118.59|24998.59|9
1636234050000|2021-11-06 21:27:30|25121.1|25001.1|25120.32|25000.32|25121.1|25001.1|25119.12|24999.12|10
1636234060000|2021-11-06 21:27:40|25119.9|24999.9|25119.58|24999.58|25120.43|25000.43|25119.19|24999.19|10
1636234070000|2021-11-06 21:27:50|25119.68|24999.68|25120.25|25000.25|25120.3|25000.3|25118.86|24998.86|9
1636234080000|2021-11-06 21:28:00|25120.22|25000.22|25119.48|24999.48|25120.23|25000.23|25119.32|24999.32|9
1636234090000|2021-11-06 21:28:10|25118.9|24998.9|25117.37|24997.37|25118.9|24998.9|25116.85|24996.85|10
1636234100000|2021-11-06 21:28:20|25117.39|24997.39|25119.81|24999.81|25120.35|25000.35|25116.47|24996.47|10
1636234110000|2021-11-06 21:28:30|25120.22|25000.22|25120.76|25000.76|25120.93|25000.93|25119.69|24999.69|10
1636234120000|2021-11-06 21:28:40|25119.35|24999.35|25121.89|25001.89|25122.06|25002.06|25119.35|24999.35|10
1636234130000|2021-11-06 21:28:50|25121.76|25001.76|25122.39|25002.39|25123.56|25003.56|25121.76|25001.76|9
1636234140000|2021-11-06 21:29:00|25123.21|25003.21|25123.71|25003.71|25123.88|25003.88|25122.25|25002.25|10
1636234150000|2021-11-06 21:29:10|25123.77|25003.77|25124.35|25004.35|25124.35|25004.35|25123.56|25003.56|9
1636234160000|2021-11-06 21:29:20|25124.17|25004.17|25124.85|25004.85|25124.93|25004.93|25124.17|25004.17|8
1636234170000|2021-11-06 21:29:30|25124.83|25004.83|25123.82|25003.82|25125.11|25005.11|25122.95|25002.95|9
1636234180000|2021-11-06 21:29:40|25123.83|25003.83|25121.14|25001.14|25125.75|25005.75|25121.14|25001.14|10
1636234190000|2021-11-06 21:29:50|25120.96|25000.96|25120.5|25000.5|25121.68|25001.68|25120.5|25000.5|10
1636234200000|2021-11-06 21:30:00|25121.6|25001.6|25122.79|25002.79|25122.79|25002.79|25121.6|25001.6|8
1636234210000|2021-11-06 21:30:10|25122.55|25002.55|25122.54|25002.54|25122.55|25002.55|25121.67|25001.67|10
1636234220000|2021-11-06 21:30:20|25122.43|25002.43|25122.43|25002.43|25122.61|25002.61|25121.48|25001.48|10
1636234230000|2021-11-06 21:30:30|25122.53|25002.53|25121.79|25001.79|25123.53|25003.53|25121.79|25001.79|9
1636234240000|2021-11-06 21:30:40|25121.65|25001.65|25121.07|25001.07|25121.81|25001.81|25121.07|25001.07|10
1636234250000|2021-11-06 21:30:50|25120.98|25000.98|25122.07|25002.07|25122.18|25002.18|25120.98|25000.98|10
1636234260000|2021-11-06 21:31:00|25121.67|25001.67|25121.73|25001.73|25123.63|25003.63|25121.29|25001.29|10
1636234270000|2021-11-06 21:31:10|25124.01|25004.01|25121.8|25001.8|25124.01|25004.01|25121.8|25001.8|9
1636234280000|2021-11-06 21:31:20|25123.53|25003.53|25127.03|25007.03|25127.03|25007.03|25122.6|25002.6|10
1636234290000|2021-11-06 21:31:30|25126.83|25006.83|25123.53|25003.53|25126.83|25006.83|25123.53|25003.53|9
1636234300000|2021-11-06 21:31:40|25125.34|25005.34|25120.45|25000.45|25125.34|25005.34|25119.75|24999.75|10
1636234310000|2021-11-06 21:31:50|25120.46|25000.46|25122.86|25002.86|25123.15|25003.15|25120.46|25000.46|10
1636234320000|2021-11-06 21:32:00|25123.94|25003.94|25121.14|25001.14|25123.94|25003.94|25121.14|25001.14|10
1636234330000|2021-11-06 21:32:10|25121|25001|25121.16|25001.16|25121.48|25001.48|25120.69|25000.69|10
1636234340000|2021-11-06 21:32:20|25119.79|24999.79|25119.7|24999.7|25120.18|25000.18|25119.68|24999.68|9
1636234350000|2021-11-06 21:32:30|25120.4|25000.4|25119.63|24999.63|25120.84|25000.84|25119.42|24999.42|8
1636234360000|2021-11-06 21:32:40|25119.23|24999.23|25119.32|24999.32|25119.32|24999.32|25118.71|24998.71|10
1636234370000|2021-11-06 21:32:50|25119.26|24999.26|25119.3|24999.3|25119.85|24999.85|25119.1|24999.1|10
1636234380000|2021-11-06 21:33:00|25118.82|24998.82|25117.9|24997.9|25119.28|24999.28|25117.9|24997.9|10
1636234390000|2021-11-06 21:33:10|25118.26|24998.26|25118.55|24998.55|25119.19|24999.19|25118.21|24998.21|10
1636234400000|2021-11-06 21:33:20|25118.7|24998.7|25114.79|24994.79|25118.92|24998.92|25114.79|24994.79|10
1636234410000|2021-11-06 21:33:30|25114.72|24994.72|25113.55|24993.55|25116.01|24996.01|25113.55|24993.55|9
1636234420000|2021-11-06 21:33:40|25113.54|24993.54|25113.26|24993.26|25114.8|24994.8|25113.21|24993.21|7
1636234430000|2021-11-06 21:33:50|25113.67|24993.67|25115.37|24995.37|25116.82|24996.82|25113.67|24993.67|10
1636234440000|2021-11-06 21:34:00|25115.11|24995.11|25115.25|24995.25|25115.31|24995.31|25114.84|24994.84|8
1636234450000|2021-11-06 21:34:10|25115.48|24995.48|25115.98|24995.98|25116.31|24996.31|25115.06|24995.06|10
1636234460000|2021-11-06 21:34:20|25115.96|24995.96|25116.87|24996.87|25116.89|24996.89|25115.29|24995.29|8
1636234470000|2021-11-06 21:34:30|25116.95|24996.95|25115.81|24995.81|25116.95|24996.95|25115.3|24995.3|9
1636234480000|2021-11-06 21:34:40|25116.78|24996.78|25115.99|24995.99|25116.78|24996.78|25115.51|24995.51|8
1636234490000|2021-11-06 21:34:50|25116.17|24996.17|25117.45|24997.45|25117.45|24997.45|25116.17|24996.17|8
1636234500000|2021-11-06 21:35:00|25117.35|24997.35|25116.7|24996.7|25118.38|24998.38|25116.65|24996.65|10
1636234510000|2021-11-06 21:35:10|25117.05|24997.05|25117.78|24997.78|25118.11|24998.11|25117.05|24997.05|10
1636234520000|2021-11-06 21:35:20|25117.52|24997.52|25118.14|24998.14|25118.14|24998.14|25117.4|24997.4|9
1636234530000|2021-11-06 21:35:30|25118.35|24998.35|25118.36|24998.36|25118.5|24998.5|25116.98|24996.98|10
1636234540000|2021-11-06 21:35:40|25117.65|24997.65|25116.98|24996.98|25117.7|24997.7|25116.86|24996.86|10
1636234550000|2021-11-06 21:35:50|25116.94|24996.94|25118.05|24998.05|25118.05|24998.05|25116.78|24996.78|9
1636234560000|2021-11-06 21:36:00|25117.94|24997.94|25117.22|24997.22|25117.96|24997.96|25117.15|24997.15|10
1636234570000|2021-11-06 21:36:10|25117.1|24997.1|25116.9|24996.9|25117.21|24997.21|25116.48|24996.48|10
1636234580000|2021-11-06 21:36:20|25116.96|24996.96|25117.2|24997.2|25117.2|24997.2|25116.55|24996.55|10
1636234590000|2021-11-06 21:36:30|25117.17|24997.17|25116.03|24996.03|25117.17|24997.17|25115.94|24995.94|8
1636234600000|2021-11-06 21:36:40|25116.04|24996.04|25112.18|24992.18|25116.04|24996.04|25112.18|24992.18|9
1636234610000|2021-11-06 21:36:50|25111.49|24991.49|25110.88|24990.88|25111.88|24991.88|25110.42|24990.42|10
1636234620000|2021-11-06 21:37:00|25110.9|24990.9|25113.1|24993.1|25113.79|24993.79|25110.9|24990.9|10
1636234630000|2021-11-06 21:37:10|25114.45|24994.45|25112.02|24992.02|25114.72|24994.72|25112.02|24992.02|10
1636234640000|2021-11-06 21:37:20|25112.11|24992.11|25111.17|24991.17|25112.14|24992.14|25111.17|24991.17|9
1636234650000|2021-11-06 21:37:30|25111.38|24991.38|25109.45|24989.45|25111.38|24991.38|25109.36|24989.36|9
1636234660000|2021-11-06 21:37:40|25109.31|24989.31|25108.15|24988.15|25110.91|24990.91|25108.03|24988.03|10
1636234670000|2021-11-06 21:37:50|25108.25|24988.25|25107.31|24987.31|25109.31|24989.31|25107.31|24987.31|8
1636234680000|2021-11-06 21:38:00|25107.47|24987.47|25106.25|24986.25|25108.04|24988.04|25106.25|24986.25|9
1636234690000|2021-11-06 21:38:10|25105.95|24985.95|25106.77|24986.77|25106.77|24986.77|25105.77|24985.77|10
1636234700000|2021-11-06 21:38:20|25106.92|24986.92|25108.15|24988.15|25108.72|24988.72|25106.92|24986.92|9
1636234710000|2021-11-06 21:38:30|25108.41|24988.41|25107.05|24987.05|25108.41|24988.41|25105.96|24985.96|9
1636234720000|2021-11-06 21:38:40|25107.11|24987.11|25107.33|24987.33|25107.33|24987.33|25107.11|24987.11|7
1636234730000|2021-11-06 21:38:50|25108.94|24988.94|25106.77|24986.77|25109.62|24989.62|25106.77|24986.77|10
1636234740000|2021-11-06 21:39:00|25106.69|24986.69|25106.75|24986.75|25106.75|24986.75|25106.33|24986.33|10
1636234750000|2021-11-06 21:39:10|25106.59|24986.59|25106.27|24986.27|25106.8|24986.8|25106.27|24986.27|10
1636234760000|2021-11-06 21:39:20|25106.11|24986.11|25106.19|24986.19|25108.22|24988.22|25106.11|24986.11|10
1636234770000|2021-11-06 21:39:30|25106.08|24986.08|25110.06|24990.06|25110.06|24990.06|25106.08|24986.08|8
1636234780000|2021-11-06 21:39:40|25109.87|24989.87|25111.42|24991.42|25111.42|24991.42|25108.11|24988.11|10
1636234790000|2021-11-06 21:39:50|25112.38|24992.38|25116.08|24996.08|25116.08|24996.08|25110.54|24990.54|9
1636234800000|2021-11-06 21:40:00|25116.33|24996.33|25119.78|24999.78|25119.78|24999.78|25116.33|24996.33|10
1636234810000|2021-11-06 21:40:10|25122.71|25002.71|25123.07|25003.07|25123.11|25003.11|25120.87|25000.87|10
1636234820000|2021-11-06 21:40:20|25123.51|25003.51|25124.63|25004.63|25124.66|25004.66|25123.27|25003.27|10
1636234830000|2021-11-06 21:40:30|25124.31|25004.31|25124.09|25004.09|25124.38|25004.38|25123.73|25003.73|8
1636234840000|2021-11-06 21:40:40|25124.1|25004.1|25122.82|25002.82|25125.23|25005.23|25122.82|25002.82|9
1636234850000|2021-11-06 21:40:50|25122.43|25002.43|25123.1|25003.1|25125.13|25005.13|25122.43|25002.43|9
1636234860000|2021-11-06 21:41:00|25124.5|25004.5|25123.16|25003.16|25125.25|25005.25|25122.98|25002.98|9
1636234870000|2021-11-06 21:41:10|25123.47|25003.47|25122.79|25002.79|25123.47|25003.47|25122.22|25002.22|10
1636234880000|2021-11-06 21:41:20|25123.62|25003.62|25126.16|25006.16|25126.49|25006.49|25123.62|25003.62|9
1636234890000|2021-11-06 21:41:30|25125.99|25005.99|25126|25006|25126|25006|25124.59|25004.59|8
1636234900000|2021-11-06 21:41:40|25126.1|25006.1|25126.01|25006.01|25126.32|25006.32|25125.94|25005.94|10
1636234910000|2021-11-06 21:41:50|25126.77|25006.77|25126.92|25006.92|25126.97|25006.97|25125.67|25005.67|9
1636234920000|2021-11-06 21:42:00|25127.45|25007.45|25127.97|25007.97|25128.59|25008.59|25127.45|25007.45|10
1636234930000|2021-11-06 21:42:10|25127.45|25007.45|25126.29|25006.29|25127.56|25007.56|25126.05|25006.05|10
1636234940000|2021-11-06 21:42:20|25126.05|25006.05|25128.83|25008.83|25128.98|25008.98|25125.78|25005.78|10
1636234950000|2021-11-06 21:42:30|25130.5|25010.5|25131.34|25011.34|25131.34|25011.34|25130.5|25010.5|8
1636234960000|2021-11-06 21:42:40|25131.4|25011.4|25131.95|25011.95|25131.95|25011.95|25130.18|25010.18|10
1636234970000|2021-11-06 21:42:50|25132.19|25012.19|25132.27|25012.27|25132.45|25012.45|25131.8|25011.8|8
1636234980000|2021-11-06 21:43:00|25131.64|25011.64|25130.96|25010.96|25132.02|25012.02|25130.72|25010.72|9
1636234990000|2021-11-06 21:43:10|25131.21|25011.21|25134.24|25014.24|25134.24|25014.24|25131.21|25011.21|10
1636235000000|2021-11-06 21:43:20|25134.68|25014.68|25136.4|25016.4|25136.64|25016.64|25134.68|25014.68|9
1636235010000|2021-11-06 21:43:30|25136.6|25016.6|25134.99|25014.99|25136.7|25016.7|25134.99|25014.99|10
1636235020000|2021-11-06 21:43:40|25135.53|25015.53|25136.85|25016.85|25137.37|25017.37|25135.31|25015.31|10
1636235030000|2021-11-06 21:43:50|25136.68|25016.68|25137.83|25017.83|25137.83|25017.83|25136.22|25016.22|9
1636235040000|2021-11-06 21:44:00|25138.09|25018.09|25138.01|25018.01|25138.09|25018.09|25136.79|25016.79|10
1636235050000|2021-11-06 21:44:10|25138.68|25018.68|25139.85|25019.85|25140.11|25020.11|25138.68|25018.68|10
1636235060000|2021-11-06 21:44:20|25140.24|25020.24|25144.46|25024.46|25144.62|25024.62|25139.99|25019.99|10
1636235070000|2021-11-06 21:44:30|25144.5|25024.5|25144.25|25024.25|25145.17|25025.17|25143.89|25023.89|9
1636235080000|2021-11-06 21:44:40|25144.38|25024.38|25143.78|25023.78|25144.53|25024.53|25143.36|25023.36|10
1636235090000|2021-11-06 21:44:50|25144.04|25024.04|25143.91|25023.91|25144.22|25024.22|25143.1|25023.1|10
1636235100000|2021-11-06 21:45:00|25144.06|25024.06|25146.41|25026.41|25146.41|25026.41|25143.49|25023.49|9
1636235110000|2021-11-06 21:45:10|25146.99|25026.99|25148.77|25028.77|25148.77|25028.77|25146.32|25026.32|10
1636235120000|2021-11-06 21:45:20|25148.66|25028.66|25148.17|25028.17|25149.41|25029.41|25147.84|25027.84|10
1636235130000|2021-11-06 21:45:30|25148.24|25028.24|25147.2|25027.2|25148.45|25028.45|25147.2|25027.2|6
1636235140000|2021-11-06 21:45:40|25147.1|25027.1|25149.21|25029.21|25149.46|25029.46|25146.79|25026.79|10
1636235150000|2021-11-06 21:45:50|25149.02|25029.02|25147.94|25027.94|25152.71|25032.71|25147.94|25027.94|10
1636235160000|2021-11-06 21:46:00|25148.76|25028.76|25153.92|25033.92|25153.92|25033.92|25148.76|25028.76|10
1636235170000|2021-11-06 21:46:10|25153.71|25033.71|25150.99|25030.99|25155.16|25035.16|25150.7|25030.7|10
1636235180000|2021-11-06 21:46:20|25150.66|25030.66|25151.32|25031.32|25153.22|25033.22|25150.59|25030.59|10
1636235190000|2021-11-06 21:46:30|25151.54|25031.54|25150.15|25030.15|25152.28|25032.28|25150.15|25030.15|10
1636235200000|2021-11-06 21:46:40|25150.03|25030.03|25152.72|25032.72|25152.72|25032.72|25150.03|25030.03|10
1636235210000|2021-11-06 21:46:50|25152.94|25032.94|25152.03|25032.03|25153.39|25033.39|25151.95|25031.95|10
1636235220000|2021-11-06 21:47:00|25152.12|25032.12|25151.28|25031.28|25152.5|25032.5|25151.28|25031.28|10
1636235230000|2021-11-06 21:47:10|25151.64|25031.64|25148.06|25028.06|25152.48|25032.48|25148.06|25028.06|10
1636235240000|2021-11-06 21:47:20|25147.91|25027.91|25148.15|25028.15|25148.71|25028.71|25147.41|25027.41|9
1636235250000|2021-11-06 21:47:30|25148.03|25028.03|25148.07|25028.07|25148.62|25028.62|25146.92|25026.92|10
1636235260000|2021-11-06 21:47:40|25148.16|25028.16|25146.56|25026.56|25148.5|25028.5|25146.46|25026.46|8
1636235270000|2021-11-06 21:47:50|25146.58|25026.58|25147.22|25027.22|25147.33|25027.33|25146.43|25026.43|9
1636235280000|2021-11-06 21:48:00|25147.35|25027.35|25146.91|25026.91|25147.44|25027.44|25146.91|25026.91|5
1636235290000|2021-11-06 21:48:10|25147.01|25027.01|25148.9|25028.9|25148.99|25028.99|25146.65|25026.65|9
1636235300000|2021-11-06 21:48:20|25148.84|25028.84|25149.84|25029.84|25149.84|25029.84|25148.68|25028.68|8
1636235310000|2021-11-06 21:48:30|25149.79|25029.79|25148.59|25028.59|25149.97|25029.97|25148.51|25028.51|9
1636235320000|2021-11-06 21:48:40|25149.6|25029.6|25151.11|25031.11|25151.11|25031.11|25149.6|25029.6|9
1636235330000|2021-11-06 21:48:50|25150.71|25030.71|25150.39|25030.39|25151.29|25031.29|25150.37|25030.37|9
1636235340000|2021-11-06 21:49:00|25150.88|25030.88|25150.85|25030.85|25150.88|25030.88|25149.09|25029.09|7
1636235350000|2021-11-06 21:49:10|25150.39|25030.39|25151.68|25031.68|25151.89|25031.89|25150.39|25030.39|10
1636235360000|2021-11-06 21:49:20|25151.74|25031.74|25149.85|25029.85|25152|25032|25149.74|25029.74|10
1636235370000|2021-11-06 21:49:30|25149.79|25029.79|25149.03|25029.03|25149.96|25029.96|25148.94|25028.94|10
1636235380000|2021-11-06 21:49:40|25149.21|25029.21|25151.42|25031.42|25151.42|25031.42|25149.21|25029.21|10
1636235390000|2021-11-06 21:49:50|25151.38|25031.38|25151.39|25031.39|25151.85|25031.85|25150.16|25030.16|7
1636235400000|2021-11-06 21:50:00|25151.79|25031.79|25153.63|25033.63|25153.91|25033.91|25151.79|25031.79|9
1636235410000|2021-11-06 21:50:10|25153.81|25033.81|25153.36|25033.36|25154.11|25034.11|25152.38|25032.38|8
1636235420000|2021-11-06 21:50:20|25153.33|25033.33|25152.27|25032.27|25154.32|25034.32|25152.27|25032.27|9
1636235430000|2021-11-06 21:50:30|25152.72|25032.72|25152.06|25032.06|25152.72|25032.72|25152|25032|8
1636235440000|2021-11-06 21:50:40|25151.79|25031.79|25151.49|25031.49|25152.53|25032.53|25151.49|25031.49|10
1636235450000|2021-11-06 21:50:50|25152.11|25032.11|25156.18|25036.18|25156.18|25036.18|25152.11|25032.11|6
1636235460000|2021-11-06 21:51:00|25155.59|25035.59|25155.26|25035.26|25155.67|25035.67|25155.07|25035.07|5
1636235470000|2021-11-06 21:51:10|25155.3|25035.3|25151.75|25031.75|25155.3|25035.3|25151.7|25031.7|9
1636235480000|2021-11-06 21:51:20|25151.51|25031.51|25151.53|25031.53|25151.58|25031.58|25150.32|25030.32|10
1636235490000|2021-11-06 21:51:30|25151.96|25031.96|25151.26|25031.26|25151.96|25031.96|25150.5|25030.5|9
1636235500000|2021-11-06 21:51:40|25151.41|25031.41|25148.07|25028.07|25151.41|25031.41|25148.07|25028.07|9
1636235510000|2021-11-06 21:51:50|25148.49|25028.49|25149.07|25029.07|25150.56|25030.56|25148.49|25028.49|9
1636235520000|2021-11-06 21:52:00|25149.06|25029.06|25152.57|25032.57|25152.57|25032.57|25149.06|25029.06|9
1636235530000|2021-11-06 21:52:10|25152.71|25032.71|25151.32|25031.32|25152.78|25032.78|25151.32|25031.32|10
1636235540000|2021-11-06 21:52:20|25150.8|25030.8|25150.12|25030.12|25150.8|25030.8|25149.5|25029.5|10
1636235550000|2021-11-06 21:52:30|25151.51|25031.51|25153.28|25033.28|25153.28|25033.28|25151.51|25031.51|10
1636235560000|2021-11-06 21:52:40|25153.22|25033.22|25154.33|25034.33|25154.35|25034.35|25151.39|25031.39|9
1636235570000|2021-11-06 21:52:50|25154.44|25034.44|25150.98|25030.98|25154.86|25034.86|25150.96|25030.96|8
1636235580000|2021-11-06 21:53:00|25151.05|25031.05|25151.9|25031.9|25151.9|25031.9|25150.74|25030.74|10
1636235590000|2021-11-06 21:53:10|25152.39|25032.39|25161.67|25041.67|25161.67|25041.67|25152.39|25032.39|9
1636235600000|2021-11-06 21:53:20|25163.85|25043.85|25161.38|25041.38|25164.28|25044.28|25161.09|25041.09|10
1636235610000|2021-11-06 21:53:30|25161.53|25041.53|25160.82|25040.82|25163.75|25043.75|25160.82|25040.82|10
1636235620000|2021-11-06 21:53:40|25157.72|25037.72|25152.85|25032.85|25157.72|25037.72|25152.85|25032.85|10
1636235630000|2021-11-06 21:53:50|25152.86|25032.86|25151.42|25031.42|25152.86|25032.86|25149.41|25029.41|10
1636235640000|2021-11-06 21:54:00|25151.98|25031.98|25152.45|25032.45|25153.27|25033.27|25151.41|25031.41|10
1636235650000|2021-11-06 21:54:10|25154.23|25034.23|25157.21|25037.21|25157.89|25037.89|25154.23|25034.23|10
1636235660000|2021-11-06 21:54:20|25157.32|25037.32|25155.26|25035.26|25158.44|25038.44|25155.26|25035.26|10
1636235670000|2021-11-06 21:54:30|25155.57|25035.57|25153.93|25033.93|25155.57|25035.57|25153.79|25033.79|9
1636235680000|2021-11-06 21:54:40|25154.2|25034.2|25154.55|25034.55|25155.12|25035.12|25153.56|25033.56|10
1636235690000|2021-11-06 21:54:50|25154.63|25034.63|25158.84|25038.84|25158.85|25038.85|25154.63|25034.63|9
1636235700000|2021-11-06 21:55:00|25158.87|25038.87|25157.88|25037.88|25159.29|25039.29|25157.88|25037.88|10
1636235710000|2021-11-06 21:55:10|25158.34|25038.34|25156.79|25036.79|25158.89|25038.89|25156.79|25036.79|10
1636235720000|2021-11-06 21:55:20|25156.68|25036.68|25154.29|25034.29|25156.68|25036.68|25153.34|25033.34|10
1636235730000|2021-11-06 21:55:30|25153.9|25033.9|25149.45|25029.45|25153.9|25033.9|25149.45|25029.45|9
1636235740000|2021-11-06 21:55:40|25149.42|25029.42|25148.61|25028.61|25149.42|25029.42|25145.8|25025.8|10
1636235750000|2021-11-06 21:55:50|25149.1|25029.1|25148.95|25028.95|25150.16|25030.16|25148.07|25028.07|10
1636235760000|2021-11-06 21:56:00|25149.15|25029.15|25148.93|25028.93|25150.95|25030.95|25148.8|25028.8|10
1636235770000|2021-11-06 21:56:10|25148.59|25028.59|25148.18|25028.18|25150.07|25030.07|25148.18|25028.18|9
1636235780000|2021-11-06 21:56:20|25149.26|25029.26|25145.9|25025.9|25149.26|25029.26|25145.9|25025.9|9
1636235790000|2021-11-06 21:56:30|25145.39|25025.39|25144.07|25024.07|25145.53|25025.53|25144.07|25024.07|10
1636235800000|2021-11-06 21:56:40|25143.89|25023.89|25141.73|25021.73|25143.99|25023.99|25141.73|25021.73|10
1636235810000|2021-11-06 21:56:50|25141.14|25021.14|25138.12|25018.12|25142.19|25022.19|25133.57|25013.57|10
1636235820000|2021-11-06 21:57:00|25137.38|25017.38|25137.76|25017.76|25139.11|25019.11|25137.38|25017.38|10
1636235830000|2021-11-06 21:57:10|25138.24|25018.24|25137.73|25017.73|25138.47|25018.47|25137.73|25017.73|7
1636235840000|2021-11-06 21:57:20|25137.8|25017.8|25137.09|25017.09|25137.8|25017.8|25136.76|25016.76|10
1636235850000|2021-11-06 21:57:30|25136.58|25016.58|25136.06|25016.06|25137.59|25017.59|25135.86|25015.86|10
1636235860000|2021-11-06 21:57:40|25136.11|25016.11|25131.03|25011.03|25136.11|25016.11|25131.03|25011.03|9
1636235870000|2021-11-06 21:57:50|25130.82|25010.82|25130.55|25010.55|25131.22|25011.22|25130.04|25010.04|6
1636235880000|2021-11-06 21:58:00|25130.3|25010.3|25127.56|25007.56|25130.3|25010.3|25127.23|25007.23|10
1636235890000|2021-11-06 21:58:10|25127.58|25007.58|25128.01|25008.01|25128.01|25008.01|25126.89|25006.89|9
1636235900000|2021-11-06 21:58:20|25128.03|25008.03|25126.51|25006.51|25128.03|25008.03|25126.09|25006.09|10
1636235910000|2021-11-06 21:58:30|25126.44|25006.44|25126.56|25006.56|25126.67|25006.67|25126.37|25006.37|10
1636235920000|2021-11-06 21:58:40|25127.11|25007.11|25127.15|25007.15|25127.46|25007.46|25126.74|25006.74|10
1636235930000|2021-11-06 21:58:50|25126.72|25006.72|25122.03|25002.03|25126.72|25006.72|25122.03|25002.03|10
1636235940000|2021-11-06 21:59:00|25121.12|25001.12|25121.24|25001.24|25121.24|25001.24|25120.65|25000.65|10
1636235950000|2021-11-06 21:59:10|25122.56|25002.56|25122.17|25002.17|25122.56|25002.56|25120.99|25000.99|9
1636235960000|2021-11-06 21:59:20|25122.6|25002.6|25123.29|25003.29|25124.75|25004.75|25122.6|25002.6|10
1636235970000|2021-11-06 21:59:30|25123.18|25003.18|25122.63|25002.63|25124.17|25004.17|25122.63|25002.63|10
1636235980000|2021-11-06 21:59:40|25122.57|25002.57|25121.28|25001.28|25122.95|25002.95|25121.28|25001.28|10
1636235990000|2021-11-06 21:59:50|25121.24|25001.24|25122.04|25002.04|25122.47|25002.47|25121.19|25001.19|10
1636236000000|2021-11-06 22:00:00|25121.79|25001.79|25126.19|25006.19|25126.19|25006.19|25120.16|25000.16|10
1636236010000|2021-11-06 22:00:10|25126.81|25006.81|25140|25020|25140|25020|25126.81|25006.81|10
1636236020000|2021-11-06 22:00:20|25139.96|25019.96|25140.67|25020.67|25141.23|25021.23|25139.96|25019.96|10
1636236030000|2021-11-06 22:00:30|25140.47|25020.47|25142.01|25022.01|25143.04|25023.04|25140.47|25020.47|10
1636236040000|2021-11-06 22:00:40|25142.2|25022.2|25147.04|25027.04|25147.11|25027.11|25142.03|25022.03|10
1636236050000|2021-11-06 22:00:50|25144.3|25024.3|25144.21|25024.21|25145.22|25025.22|25143.79|25023.79|10
1636236060000|2021-11-06 22:01:00|25144.19|25024.19|25143.63|25023.63|25145.13|25025.13|25143.35|25023.35|10
1636236070000|2021-11-06 22:01:10|25143.99|25023.99|25147.21|25027.21|25147.56|25027.56|25143.99|25023.99|10
1636236080000|2021-11-06 22:01:20|25147.64|25027.64|25147.02|25027.02|25147.64|25027.64|25146.24|25026.24|9
1636236090000|2021-11-06 22:01:30|25148.08|25028.08|25150.69|25030.69|25151.01|25031.01|25148.08|25028.08|10
1636236100000|2021-11-06 22:01:40|25151.12|25031.12|25150.96|25030.96|25151.14|25031.14|25150.22|25030.22|10
1636236110000|2021-11-06 22:01:50|25150.71|25030.71|25154.82|25034.82|25155.53|25035.53|25150.71|25030.71|10
1636236120000|2021-11-06 22:02:00|25154.81|25034.81|25156.14|25036.14|25158.17|25038.17|25154.81|25034.81|9
1636236130000|2021-11-06 22:02:10|25155.11|25035.11|25155.49|25035.49|25155.49|25035.49|25154.12|25034.12|10
1636236140000|2021-11-06 22:02:20|25155.6|25035.6|25155.84|25035.84|25157.24|25037.24|25155.26|25035.26|9
1636236150000|2021-11-06 22:02:30|25157.14|25037.14|25155.79|25035.79|25157.14|25037.14|25155.79|25035.79|10
1636236160000|2021-11-06 22:02:40|25156.14|25036.14|25154.01|25034.01|25156.14|25036.14|25153.1|25033.1|10
1636236170000|2021-11-06 22:02:50|25152.41|25032.41|25140.1|25020.1|25152.6|25032.6|25140.1|25020.1|10
1636236180000|2021-11-06 22:03:00|25139.75|25019.75|25128.33|25008.33|25139.75|25019.75|25128.33|25008.33|10
1636236190000|2021-11-06 22:03:10|25126.14|25006.14|25125.41|25005.41|25126.14|25006.14|25122.77|25002.77|10
1636236200000|2021-11-06 22:03:20|25125.7|25005.7|25135.16|25015.16|25135.16|25015.16|25125.7|25005.7|10
1636236210000|2021-11-06 22:03:30|25134.05|25014.05|25135.69|25015.69|25136.09|25016.09|25134.05|25014.05|10
1636236220000|2021-11-06 22:03:40|25136.54|25016.54|25136.65|25016.65|25136.65|25016.65|25135.77|25015.77|9
1636236230000|2021-11-06 22:03:50|25136.53|25016.53|25139.78|25019.78|25139.78|25019.78|25136.53|25016.53|10
1636236240000|2021-11-06 22:04:00|25140.95|25020.95|25139.08|25019.08|25141.98|25021.98|25139.08|25019.08|10
1636236250000|2021-11-06 22:04:10|25138.11|25018.11|25141.12|25021.12|25141.12|25021.12|25136.87|25016.87|10
1636236260000|2021-11-06 22:04:20|25141.24|25021.24|25140.26|25020.26|25143.02|25023.02|25140.26|25020.26|9
1636236270000|2021-11-06 22:04:30|25141.19|25021.19|25134.53|25014.53|25141.19|25021.19|25134.53|25014.53|10
1636236280000|2021-11-06 22:04:40|25135.41|25015.41|25136.23|25016.23|25136.23|25016.23|25135.41|25015.41|8
1636236290000|2021-11-06 22:04:50|25137.53|25017.53|25135.6|25015.6|25137.69|25017.69|25135.48|25015.48|10
1636236300000|2021-11-06 22:05:00|25135.58|25015.58|25128.36|25008.36|25135.58|25015.58|25128.36|25008.36|10
1636236310000|2021-11-06 22:05:10|25128.25|25008.25|25125.46|25005.46|25128.25|25008.25|25125|25005|10
1636236320000|2021-11-06 22:05:20|25126.54|25006.54|25125.94|25005.94|25127.53|25007.53|25125.94|25005.94|9
1636236330000|2021-11-06 22:05:30|25126.5|25006.5|25128.91|25008.91|25128.91|25008.91|25126.5|25006.5|10
1636236340000|2021-11-06 22:05:40|25129.35|25009.35|25128.51|25008.51|25129.6|25009.6|25127.75|25007.75|10
1636236350000|2021-11-06 22:05:50|25128.7|25008.7|25127.26|25007.26|25129.34|25009.34|25127.01|25007.01|10
1636236360000|2021-11-06 22:06:00|25126.47|25006.47|25127.36|25007.36|25127.36|25007.36|25126.1|25006.1|10
1636236370000|2021-11-06 22:06:10|25127.52|25007.52|25128.24|25008.24|25128.63|25008.63|25127.52|25007.52|10
1636236380000|2021-11-06 22:06:20|25128.65|25008.65|25131.28|25011.28|25131.29|25011.29|25128.65|25008.65|9
1636236390000|2021-11-06 22:06:30|25131.27|25011.27|25132.23|25012.23|25132.23|25012.23|25131.04|25011.04|9
1636236400000|2021-11-06 22:06:40|25132.42|25012.42|25136.49|25016.49|25136.49|25016.49|25131.29|25011.29|10
1636236410000|2021-11-06 22:06:50|25136.24|25016.24|25137.42|25017.42|25137.53|25017.53|25136.24|25016.24|10
1636236420000|2021-11-06 22:07:00|25137.35|25017.35|25139.77|25019.77|25139.77|25019.77|25137.27|25017.27|10
1636236430000|2021-11-06 22:07:10|25141.27|25021.27|25141.7|25021.7|25143.09|25023.09|25141.27|25021.27|9
1636236440000|2021-11-06 22:07:20|25142.6|25022.6|25143.83|25023.83|25144.48|25024.48|25142.52|25022.52|10
1636236450000|2021-11-06 22:07:30|25143.95|25023.95|25145.96|25025.96|25145.96|25025.96|25143.95|25023.95|10
1636236460000|2021-11-06 22:07:40|25145.46|25025.46|25143.58|25023.58|25145.98|25025.98|25143.58|25023.58|10
1636236470000|2021-11-06 22:07:50|25142.98|25022.98|25142.39|25022.39|25143.84|25023.84|25142.39|25022.39|10
1636236480000|2021-11-06 22:08:00|25142.72|25022.72|25143.73|25023.73|25143.73|25023.73|25142.28|25022.28|9
1636236490000|2021-11-06 22:08:10|25143.2|25023.2|25144.14|25024.14|25144.14|25024.14|25143.2|25023.2|10
1636236500000|2021-11-06 22:08:20|25144.3|25024.3|25144.29|25024.29|25144.54|25024.54|25142.75|25022.75|10
1636236510000|2021-11-06 22:08:30|25144.34|25024.34|25141.88|25021.88|25144.34|25024.34|25141.88|25021.88|10
1636236520000|2021-11-06 22:08:40|25140.19|25020.19|25138.1|25018.1|25140.57|25020.57|25138.1|25018.1|10
1636236530000|2021-11-06 22:08:50|25140.86|25020.86|25142.43|25022.43|25142.75|25022.75|25140.86|25020.86|10
1636236540000|2021-11-06 22:09:00|25142|25022|25141.07|25021.07|25142|25022|25141.07|25021.07|8
1636236550000|2021-11-06 22:09:10|25141.28|25021.28|25140.85|25020.85|25141.28|25021.28|25140.85|25020.85|10
1636236560000|2021-11-06 22:09:20|25141.32|25021.32|25141.46|25021.46|25142.26|25022.26|25140.9|25020.9|9
1636236570000|2021-11-06 22:09:30|25141.45|25021.45|25141.26|25021.26|25141.45|25021.45|25140.38|25020.38|8
1636236580000|2021-11-06 22:09:40|25141.25|25021.25|25138.94|25018.94|25141.25|25021.25|25137.89|25017.89|9
1636236590000|2021-11-06 22:09:50|25139.06|25019.06|25138.34|25018.34|25139.94|25019.94|25138.28|25018.28|10
1636236600000|2021-11-06 22:10:00|25138.4|25018.4|25137.63|25017.63|25139.38|25019.38|25137.63|25017.63|9
1636236610000|2021-11-06 22:10:10|25137.37|25017.37|25137.61|25017.61|25139.18|25019.18|25137.37|25017.37|8
1636236620000|2021-11-06 22:10:20|25137.46|25017.46|25136.67|25016.67|25138.71|25018.71|25136.32|25016.32|10
1636236630000|2021-11-06 22:10:30|25136.66|25016.66|25138.94|25018.94|25138.94|25018.94|25136.66|25016.66|9
1636236640000|2021-11-06 22:10:40|25139.41|25019.41|25139.98|25019.98|25141.05|25021.05|25139.41|25019.41|10
1636236650000|2021-11-06 22:10:50|25139.84|25019.84|25140.07|25020.07|25140.88|25020.88|25138.8|25018.8|10
1636236660000|2021-11-06 22:11:00|25139.83|25019.83|25139.75|25019.75|25140.65|25020.65|25139.75|25019.75|10
1636236670000|2021-11-06 22:11:10|25139.95|25019.95|25139.02|25019.02|25140.68|25020.68|25138.83|25018.83|10
1636236680000|2021-11-06 22:11:20|25139.03|25019.03|25138.77|25018.77|25139.32|25019.32|25138.51|25018.51|8
1636236690000|2021-11-06 22:11:30|25138.99|25018.99|25140.52|25020.52|25140.86|25020.86|25138.99|25018.99|8
1636236700000|2021-11-06 22:11:40|25140.07|25020.07|25139.91|25019.91|25140.34|25020.34|25139.1|25019.1|10
1636236710000|2021-11-06 22:11:50|25139.61|25019.61|25139.32|25019.32|25140.23|25020.23|25139.17|25019.17|9
1636236720000|2021-11-06 22:12:00|25138.4|25018.4|25141.43|25021.43|25141.43|25021.43|25138.4|25018.4|10
1636236730000|2021-11-06 22:12:10|25141.49|25021.49|25144.46|25024.46|25144.46|25024.46|25141.49|25021.49|9
1636236740000|2021-11-06 22:12:20|25144.39|25024.39|25143.67|25023.67|25144.8|25024.8|25143.67|25023.67|10
1636236750000|2021-11-06 22:12:30|25143.34|25023.34|25144.48|25024.48|25144.78|25024.78|25143.34|25023.34|10
1636236760000|2021-11-06 22:12:40|25144.64|25024.64|25143.08|25023.08|25144.74|25024.74|25143.03|25023.03|10
1636236770000|2021-11-06 22:12:50|25142.98|25022.98|25143.27|25023.27|25144.61|25024.61|25142.98|25022.98|10
1636236780000|2021-11-06 22:13:00|25140.97|25020.97|25141.45|25021.45|25142.1|25022.1|25140.97|25020.97|9
1636236790000|2021-11-06 22:13:10|25141.34|25021.34|25144.52|25024.52|25146.26|25026.26|25141.34|25021.34|9
1636236800000|2021-11-06 22:13:20|25144.53|25024.53|25146.07|25026.07|25146.07|25026.07|25144.06|25024.06|9
1636236810000|2021-11-06 22:13:30|25146.1|25026.1|25146.81|25026.81|25146.9|25026.9|25145.59|25025.59|10
1636236820000|2021-11-06 22:13:40|25146.93|25026.93|25148.5|25028.5|25148.5|25028.5|25146.79|25026.79|10
1636236830000|2021-11-06 22:13:50|25148.48|25028.48|25147.67|25027.67|25149.71|25029.71|25146.65|25026.65|10
1636236840000|2021-11-06 22:14:00|25147.69|25027.69|25146.45|25026.45|25148.09|25028.09|25145.78|25025.78|10
1636236850000|2021-11-06 22:14:10|25147.38|25027.38|25145.93|25025.93|25147.56|25027.56|25145.93|25025.93|7
1636236860000|2021-11-06 22:14:20|25145.97|25025.97|25145.43|25025.43|25146.17|25026.17|25145.25|25025.25|8
1636236870000|2021-11-06 22:14:30|25146.79|25026.79|25147.02|25027.02|25147.39|25027.39|25146.57|25026.57|9
1636236880000|2021-11-06 22:14:40|25147.18|25027.18|25144.01|25024.01|25147.62|25027.62|25144.01|25024.01|10
1636236890000|2021-11-06 22:14:50|25144.48|25024.48|25142.19|25022.19|25144.48|25024.48|25141.57|25021.57|10
1636236900000|2021-11-06 22:15:00|25142.55|25022.55|25143.65|25023.65|25145.87|25025.87|25142.55|25022.55|8
1636236910000|2021-11-06 22:15:10|25142.97|25022.97|25142.57|25022.57|25142.97|25022.97|25141.55|25021.55|10
1636236920000|2021-11-06 22:15:20|25141.6|25021.6|25136.33|25016.33|25141.6|25021.6|25136.33|25016.33|10
1636236930000|2021-11-06 22:15:30|25136.03|25016.03|25133.29|25013.29|25136.03|25016.03|25133.06|25013.06|10
1636236940000|2021-11-06 22:15:40|25134.09|25014.09|25131.92|25011.92|25134.09|25014.09|25131.67|25011.67|10
1636236950000|2021-11-06 22:15:50|25131.71|25011.71|25135.88|25015.88|25135.88|25015.88|25131.71|25011.71|10
1636236960000|2021-11-06 22:16:00|25136.21|25016.21|25138.19|25018.19|25138.19|25018.19|25135.94|25015.94|10
1636236970000|2021-11-06 22:16:10|25138.05|25018.05|25138.44|25018.44|25138.86|25018.86|25137.88|25017.88|9
1636236980000|2021-11-06 22:16:20|25138.48|25018.48|25140.77|25020.77|25141.11|25021.11|25138.46|25018.46|10
1636236990000|2021-11-06 22:16:30|25140.95|25020.95|25141.46|25021.46|25141.66|25021.66|25140.61|25020.61|10
1636237000000|2021-11-06 22:16:40|25141.9|25021.9|25141.65|25021.65|25142.51|25022.51|25141.3|25021.3|8
1636237010000|2021-11-06 22:16:50|25141.09|25021.09|25142.85|25022.85|25142.85|25022.85|25141.02|25021.02|10
1636237020000|2021-11-06 22:17:00|25142.76|25022.76|25142.93|25022.93|25143.02|25023.02|25141.16|25021.16|10
1636237030000|2021-11-06 22:17:10|25143.27|25023.27|25141.76|25021.76|25143.41|25023.41|25141.76|25021.76|10
1636237040000|2021-11-06 22:17:20|25142.04|25022.04|25141.13|25021.13|25142.93|25022.93|25141.13|25021.13|10
1636237050000|2021-11-06 22:17:30|25140.88|25020.88|25135.28|25015.28|25140.88|25020.88|25135.28|25015.28|10
1636237060000|2021-11-06 22:17:40|25134.23|25014.23|25129.39|25009.39|25134.23|25014.23|25129.39|25009.39|10
1636237070000|2021-11-06 22:17:50|25127.04|25007.04|25125.26|25005.26|25127.04|25007.04|25124.36|25004.36|9
1636237080000|2021-11-06 22:18:00|25124.94|25004.94|25126.69|25006.69|25127.05|25007.05|25124.94|25004.94|10
1636237090000|2021-11-06 22:18:10|25127.12|25007.12|25126.86|25006.86|25128.47|25008.47|25126.79|25006.79|10
1636237100000|2021-11-06 22:18:20|25126.64|25006.64|25126.76|25006.76|25126.89|25006.89|25126.08|25006.08|10
1636237110000|2021-11-06 22:18:30|25126.56|25006.56|25123.87|25003.87|25126.56|25006.56|25123.13|25003.13|10
1636237120000|2021-11-06 22:18:40|25123.79|25003.79|25123.58|25003.58|25124.79|25004.79|25123.58|25003.58|10
1636237130000|2021-11-06 22:18:50|25124.41|25004.41|25125.58|25005.58|25126.3|25006.3|25124.35|25004.35|10
1636237140000|2021-11-06 22:19:00|25125.72|25005.72|25123.71|25003.71|25125.72|25005.72|25123.71|25003.71|10
1636237150000|2021-11-06 22:19:10|25123.79|25003.79|25122.51|25002.51|25123.79|25003.79|25122.51|25002.51|8
1636237160000|2021-11-06 22:19:20|25121.93|25001.93|25120.43|25000.43|25121.93|25001.93|25119.35|24999.35|8
1636237170000|2021-11-06 22:19:30|25120.52|25000.52|25119.43|24999.43|25120.52|25000.52|25118.99|24998.99|8
1636237180000|2021-11-06 22:19:40|25119.03|24999.03|25118.06|24998.06|25120.28|25000.28|25118.06|24998.06|10
1636237190000|2021-11-06 22:19:50|25118.23|24998.23|25117.63|24997.63|25118.92|24998.92|25117.63|24997.63|9
1636237200000|2021-11-06 22:20:00|25117.36|24997.36|25116.07|24996.07|25117.86|24997.86|25116.07|24996.07|9
1636237210000|2021-11-06 22:20:10|25116.19|24996.19|25113.35|24993.35|25116.5|24996.5|25113.16|24993.16|10
1636237220000|2021-11-06 22:20:20|25113.14|24993.14|25111.65|24991.65|25113.17|24993.17|25111.65|24991.65|10
1636237230000|2021-11-06 22:20:30|25111.14|24991.14|25110.74|24990.74|25111.65|24991.65|25110.61|24990.61|10
1636237240000|2021-11-06 22:20:40|25110.63|24990.63|25109.99|24989.99|25110.99|24990.99|25109.49|24989.49|10
1636237250000|2021-11-06 22:20:50|25110.34|24990.34|25111.91|24991.91|25111.95|24991.95|25110.15|24990.15|9
1636237260000|2021-11-06 22:21:00|25111.12|24991.12|25110.84|24990.84|25111.9|24991.9|25110.56|24990.56|10
1636237270000|2021-11-06 22:21:10|25111|24991|25112.67|24992.67|25113.3|24993.3|25111|24991|9
1636237280000|2021-11-06 22:21:20|25112.79|24992.79|25112.6|24992.6|25113|24993|25111.7|24991.7|8
1636237290000|2021-11-06 22:21:30|25111.64|24991.64|25111.63|24991.63|25113.59|24993.59|25111.63|24991.63|9
1636237300000|2021-11-06 22:21:40|25109.58|24989.58|25109.59|24989.59|25109.77|24989.77|25109.27|24989.27|9
1636237310000|2021-11-06 22:21:50|25109.08|24989.08|25109.18|24989.18|25109.18|24989.18|25108.65|24988.65|10
1636237320000|2021-11-06 22:22:00|25108.9|24988.9|25108.25|24988.25|25109.01|24989.01|25108.25|24988.25|10
1636237330000|2021-11-06 22:22:10|25107.5|24987.5|25108.53|24988.53|25109.29|24989.29|25107.5|24987.5|10
1636237340000|2021-11-06 22:22:20|25107.78|24987.78|25105.25|24985.25|25107.78|24987.78|25105.25|24985.25|10
1636237350000|2021-11-06 22:22:30|25105.74|24985.74|25103.02|24983.02|25105.74|24985.74|25102.22|24982.22|10
1636237360000|2021-11-06 22:22:40|25102.91|24982.91|25101.55|24981.55|25102.91|24982.91|25101.45|24981.45|10
1636237370000|2021-11-06 22:22:50|25101.47|24981.47|25098.07|24978.07|25101.47|24981.47|25098.03|24978.03|10
1636237380000|2021-11-06 22:23:00|25098.05|24978.05|25098.24|24978.24|25099.39|24979.39|25097.19|24977.19|10
1636237390000|2021-11-06 22:23:10|25097.99|24977.99|25097.81|24977.81|25097.99|24977.99|25096.92|24976.92|10
1636237400000|2021-11-06 22:23:20|25097.51|24977.51|25097.87|24977.87|25097.87|24977.87|25096.71|24976.71|9
1636237410000|2021-11-06 22:23:30|25097.64|24977.64|25096.49|24976.49|25097.82|24977.82|25096.4|24976.4|6
1636237420000|2021-11-06 22:23:40|25095.52|24975.52|25095.47|24975.47|25096.27|24976.27|25094.98|24974.98|10
1636237430000|2021-11-06 22:23:50|25094.4|24974.4|25097.14|24977.14|25097.14|24977.14|25094.4|24974.4|10
1636237440000|2021-11-06 22:24:00|25097.26|24977.26|25098.49|24978.49|25098.49|24978.49|25095.38|24975.38|9
1636237450000|2021-11-06 22:24:10|25098.4|24978.4|25096.28|24976.28|25099.18|24979.18|25096.28|24976.28|7
1636237460000|2021-11-06 22:24:20|25096.29|24976.29|25096.39|24976.39|25097.8|24977.8|25096.29|24976.29|10
1636237470000|2021-11-06 22:24:30|25096.33|24976.33|25095.94|24975.94|25096.85|24976.85|25095.94|24975.94|9
1636237480000|2021-11-06 22:24:40|25096.38|24976.38|25098.01|24978.01|25098.01|24978.01|25096.38|24976.38|9
1636237490000|2021-11-06 22:24:50|25098.44|24978.44|25100.68|24980.68|25100.68|24980.68|25097.48|24977.48|10
1636237500000|2021-11-06 22:25:00|25100.43|24980.43|25101.54|24981.54|25101.54|24981.54|25100.25|24980.25|8
1636237510000|2021-11-06 22:25:10|25100.87|24980.87|25099.52|24979.52|25100.89|24980.89|25099.51|24979.51|10
1636237520000|2021-11-06 22:25:20|25099.86|24979.86|25100.71|24980.71|25100.73|24980.73|25099.86|24979.86|10
1636237530000|2021-11-06 22:25:30|25100.77|24980.77|25101.45|24981.45|25101.87|24981.87|25100.77|24980.77|10
1636237540000|2021-11-06 22:25:40|25101.21|24981.21|25096.84|24976.84|25101.24|24981.24|25096.83|24976.83|10
1636237550000|2021-11-06 22:25:50|25096.65|24976.65|25096.29|24976.29|25096.94|24976.94|25095.71|24975.71|10
1636237560000|2021-11-06 22:26:00|25095.49|24975.49|25098.86|24978.86|25098.86|24978.86|25094.94|24974.94|10
1636237570000|2021-11-06 22:26:10|25099.14|24979.14|25096.71|24976.71|25100.4|24980.4|25096.21|24976.21|10
1636237580000|2021-11-06 22:26:20|25096.72|24976.72|25096.15|24976.15|25097.43|24977.43|25094.18|24974.18|10
1636237590000|2021-11-06 22:26:30|25097.23|24977.23|25095.77|24975.77|25100.6|24980.6|25095.77|24975.77|10
1636237600000|2021-11-06 22:26:40|25096.26|24976.26|25098.31|24978.31|25098.31|24978.31|25094.79|24974.79|10
1636237610000|2021-11-06 22:26:50|25097.86|24977.86|25099.87|24979.87|25099.87|24979.87|25094.68|24974.68|10
1636237620000|2021-11-06 22:27:00|25100.08|24980.08|25100.94|24980.94|25101.01|24981.01|25100.08|24980.08|9
1636237630000|2021-11-06 22:27:10|25101.25|24981.25|25101.47|24981.47|25101.75|24981.75|25101.25|24981.25|8
1636237640000|2021-11-06 22:27:20|25103.29|24983.29|25101.33|24981.33|25103.29|24983.29|25100.81|24980.81|9
1636237650000|2021-11-06 22:27:30|25101.54|24981.54|25103.49|24983.49|25103.68|24983.68|25101.54|24981.54|10
1636237660000|2021-11-06 22:27:40|25103.35|24983.35|25103.8|24983.8|25104.07|24984.07|25103.35|24983.35|9
1636237670000|2021-11-06 22:27:50|25103.83|24983.83|25105.13|24985.13|25105.57|24985.57|25103.83|24983.83|9
1636237680000|2021-11-06 22:28:00|25104.31|24984.31|25105.7|24985.7|25105.7|24985.7|25104.19|24984.19|10
1636237690000|2021-11-06 22:28:10|25105.86|24985.86|25106.06|24986.06|25106.55|24986.55|25105.86|24985.86|9
1636237700000|2021-11-06 22:28:20|25106.08|24986.08|25106.24|24986.24|25106.55|24986.55|25106.03|24986.03|9
1636237710000|2021-11-06 22:28:30|25106.32|24986.32|25106.61|24986.61|25106.85|24986.85|25106.31|24986.31|9
1636237720000|2021-11-06 22:28:40|25106.39|24986.39|25101.74|24981.74|25106.66|24986.66|25101.74|24981.74|10
1636237730000|2021-11-06 22:28:50|25100.85|24980.85|25100.7|24980.7|25100.85|24980.85|25099.3|24979.3|10
1636237740000|2021-11-06 22:29:00|25100.87|24980.87|25101.4|24981.4|25101.52|24981.52|25100.87|24980.87|9
1636237750000|2021-11-06 22:29:10|25101.22|24981.22|25099.41|24979.41|25101.22|24981.22|25099.32|24979.32|8
1636237760000|2021-11-06 22:29:20|25099.94|24979.94|25100.52|24980.52|25102.37|24982.37|25099.9|24979.9|10
1636237770000|2021-11-06 22:29:30|25100.24|24980.24|25098.43|24978.43|25100.24|24980.24|25098.43|24978.43|9
1636237780000|2021-11-06 22:29:40|25098.02|24978.02|25097.07|24977.07|25098.06|24978.06|25097.07|24977.07|9
1636237790000|2021-11-06 22:29:50|25096.69|24976.69|25097.15|24977.15|25097.36|24977.36|25096.69|24976.69|8
1636237800000|2021-11-06 22:30:00|25096.78|24976.78|25098|24978|25098.35|24978.35|25096.78|24976.78|10
1636237810000|2021-11-06 22:30:10|25098.04|24978.04|25098.44|24978.44|25099.5|24979.5|25097.9|24977.9|10
1636237820000|2021-11-06 22:30:20|25098.46|24978.46|25097.76|24977.76|25098.64|24978.64|25097.5|24977.5|9
1636237830000|2021-11-06 22:30:30|25097.48|24977.48|25098.66|24978.66|25098.67|24978.67|25097.48|24977.48|10
1636237840000|2021-11-06 22:30:40|25099.58|24979.58|25099.37|24979.37|25099.82|24979.82|25099.37|24979.37|10
1636237850000|2021-11-06 22:30:50|25099.18|24979.18|25097.64|24977.64|25099.26|24979.26|25097.56|24977.56|9
1636237860000|2021-11-06 22:31:00|25098.36|24978.36|25098.45|24978.45|25098.49|24978.49|25097.72|24977.72|10
1636237870000|2021-11-06 22:31:10|25098.24|24978.24|25099.64|24979.64|25099.64|24979.64|25098.24|24978.24|10
1636237880000|2021-11-06 22:31:20|25099.46|24979.46|25102.35|24982.35|25102.35|24982.35|25099.46|24979.46|9
1636237890000|2021-11-06 22:31:30|25102.38|24982.38|25103.35|24983.35|25103.35|24983.35|25101.15|24981.15|10
1636237900000|2021-11-06 22:31:40|25102.9|24982.9|25101.85|24981.85|25103.15|24983.15|25101.42|24981.42|9
1636237910000|2021-11-06 22:31:50|25101.79|24981.79|25102.66|24982.66|25102.87|24982.87|25101.79|24981.79|9
1636237920000|2021-11-06 22:32:00|25101.79|24981.79|25104.04|24984.04|25104.48|24984.48|25101.36|24981.36|10
1636237930000|2021-11-06 22:32:10|25104.3|24984.3|25104.31|24984.31|25104.63|24984.63|25103.19|24983.19|7
1636237940000|2021-11-06 22:32:20|25103.93|24983.93|25101.13|24981.13|25104.54|24984.54|25100.79|24980.79|9
1636237950000|2021-11-06 22:32:30|25101.29|24981.29|25101.19|24981.19|25101.6|24981.6|25100.93|24980.93|9
1636237960000|2021-11-06 22:32:40|25101.1|24981.1|25103.08|24983.08|25103.15|24983.15|25101.1|24981.1|9
1636237970000|2021-11-06 22:32:50|25102.33|24982.33|25104.37|24984.37|25104.38|24984.38|25102.33|24982.33|10
1636237980000|2021-11-06 22:33:00|25103.22|24983.22|25104.6|24984.6|25104.72|24984.72|25103|24983|10
1636237990000|2021-11-06 22:33:10|25105.14|24985.14|25107.32|24987.32|25107.32|24987.32|25104.27|24984.27|10
1636238000000|2021-11-06 22:33:20|25107.69|24987.69|25108.82|24988.82|25109.14|24989.14|25107.69|24987.69|8
1636238010000|2021-11-06 22:33:30|25108.22|24988.22|25111.07|24991.07|25112.16|24992.16|25108.22|24988.22|9
1636238020000|2021-11-06 22:33:40|25112.79|24992.79|25113.59|24993.59|25114.8|24994.8|25112.78|24992.78|8
1636238030000|2021-11-06 22:33:50|25113.36|24993.36|25113.68|24993.68|25115.08|24995.08|25113.36|24993.36|10
1636238040000|2021-11-06 22:34:00|25113.59|24993.59|25113.54|24993.54|25113.84|24993.84|25113.28|24993.28|8
1636238050000|2021-11-06 22:34:10|25112.82|24992.82|25114.72|24994.72|25114.72|24994.72|25112.51|24992.51|10
1636238060000|2021-11-06 22:34:20|25113.54|24993.54|25116.42|24996.42|25116.42|24996.42|25112.78|24992.78|10
1636238070000|2021-11-06 22:34:30|25117.02|24997.02|25116.44|24996.44|25117.18|24997.18|25116.44|24996.44|8
1636238080000|2021-11-06 22:34:40|25118.2|24998.2|25118.82|24998.82|25118.82|24998.82|25118.15|24998.15|7
1636238090000|2021-11-06 22:34:50|25117.03|24997.03|25117.83|24997.83|25119.12|24999.12|25116.46|24996.46|10
1636238100000|2021-11-06 22:35:00|25117.62|24997.62|25116.92|24996.92|25117.62|24997.62|25116.41|24996.41|9
1636238110000|2021-11-06 22:35:10|25117.16|24997.16|25119.26|24999.26|25119.58|24999.58|25117.14|24997.14|9
1636238120000|2021-11-06 22:35:20|25119.77|24999.77|25119.75|24999.75|25121.7|25001.7|25119.54|24999.54|10
1636238130000|2021-11-06 22:35:30|25119.53|24999.53|25122.02|25002.02|25122.14|25002.14|25119.53|24999.53|9
1636238140000|2021-11-06 22:35:40|25120.24|25000.24|25120.65|25000.65|25121.66|25001.66|25120.24|25000.24|10
1636238150000|2021-11-06 22:35:50|25119.2|24999.2|25118.98|24998.98|25119.49|24999.49|25118.75|24998.75|9
1636238160000|2021-11-06 22:36:00|25119.28|24999.28|25118.69|24998.69|25119.28|24999.28|25117.57|24997.57|10
1636238170000|2021-11-06 22:36:10|25118.53|24998.53|25120.18|25000.18|25120.2|25000.2|25118.53|24998.53|10
1636238180000|2021-11-06 22:36:20|25119.49|24999.49|25121.12|25001.12|25121.12|25001.12|25119.49|24999.49|10
1636238190000|2021-11-06 22:36:30|25121.03|25001.03|25124.94|25004.94|25124.94|25004.94|25121.03|25001.03|8
1636238200000|2021-11-06 22:36:40|25124.97|25004.97|25123.97|25003.97|25124.97|25004.97|25123.45|25003.45|9
1636238210000|2021-11-06 22:36:50|25125.06|25005.06|25124.93|25004.93|25125.39|25005.39|25124.24|25004.24|10
1636238220000|2021-11-06 22:37:00|25124.9|25004.9|25125.78|25005.78|25126.44|25006.44|25124.55|25004.55|10
1636238230000|2021-11-06 22:37:10|25126.19|25006.19|25125.14|25005.14|25126.19|25006.19|25124.63|25004.63|10
1636238240000|2021-11-06 22:37:20|25125.02|25005.02|25127.02|25007.02|25127.02|25007.02|25124.64|25004.64|9
1636238250000|2021-11-06 22:37:30|25127.17|25007.17|25127.76|25007.76|25127.76|25007.76|25127.17|25007.17|10
1636238260000|2021-11-06 22:37:40|25128.05|25008.05|25129.88|25009.88|25129.88|25009.88|25127.64|25007.64|10
1636238270000|2021-11-06 22:37:50|25129.92|25009.92|25129.39|25009.39|25129.92|25009.92|25128.72|25008.72|9
1636238280000|2021-11-06 22:38:00|25129.58|25009.58|25132.32|25012.32|25132.32|25012.32|25129.51|25009.51|9
1636238290000|2021-11-06 22:38:10|25132.41|25012.41|25133.77|25013.77|25133.77|25013.77|25131.89|25011.89|9
1636238300000|2021-11-06 22:38:20|25133.8|25013.8|25137.04|25017.04|25137.04|25017.04|25132.53|25012.53|10
1636238310000|2021-11-06 22:38:30|25136.55|25016.55|25138.14|25018.14|25139.53|25019.53|25136.55|25016.55|10
1636238320000|2021-11-06 22:38:40|25138.29|25018.29|25139.88|25019.88|25140.95|25020.95|25138.05|25018.05|10
1636238330000|2021-11-06 22:38:50|25138.87|25018.87|25141.83|25021.83|25141.83|25021.83|25138.76|25018.76|10
1636238340000|2021-11-06 22:39:00|25142.31|25022.31|25143.26|25023.26|25143.26|25023.26|25141.94|25021.94|10
1636238350000|2021-11-06 22:39:10|25143.27|25023.27|25142.02|25022.02|25143.27|25023.27|25141.79|25021.79|9
1636238360000|2021-11-06 22:39:20|25141.81|25021.81|25141.7|25021.7|25142.37|25022.37|25141.26|25021.26|9
1636238370000|2021-11-06 22:39:30|25141.66|25021.66|25141.35|25021.35|25141.75|25021.75|25140.86|25020.86|10
1636238380000|2021-11-06 22:39:40|25141.45|25021.45|25138.89|25018.89|25141.93|25021.93|25138.89|25018.89|10
1636238390000|2021-11-06 22:39:50|25140.16|25020.16|25138.89|25018.89|25140.47|25020.47|25138.89|25018.89|9
1636238400000|2021-11-06 22:40:00|25140.19|25020.19|25140.1|25020.1|25141.25|25021.25|25139.64|25019.64|10
1636238410000|2021-11-06 22:40:10|25140.03|25020.03|25142.4|25022.4|25142.4|25022.4|25140.03|25020.03|10
1636238420000|2021-11-06 22:40:20|25142.36|25022.36|25142.7|25022.7|25142.74|25022.74|25141.94|25021.94|8
1636238430000|2021-11-06 22:40:30|25142.53|25022.53|25146.02|25026.02|25146.14|25026.14|25142.07|25022.07|10
1636238440000|2021-11-06 22:40:40|25146.47|25026.47|25145.9|25025.9|25146.57|25026.57|25145.31|25025.31|9
1636238450000|2021-11-06 22:40:50|25145.68|25025.68|25143.69|25023.69|25145.68|25025.68|25143.1|25023.1|8
1636238460000|2021-11-06 22:41:00|25143.75|25023.75|25145.4|25025.4|25145.64|25025.64|25143.56|25023.56|10
1636238470000|2021-11-06 22:41:10|25145.23|25025.23|25144.69|25024.69|25145.46|25025.46|25144.62|25024.62|10
1636238480000|2021-11-06 22:41:20|25144.61|25024.61|25145.09|25025.09|25146.07|25026.07|25144.61|25024.61|9
1636238490000|2021-11-06 22:41:30|25145.52|25025.52|25144.34|25024.34|25145.95|25025.95|25143.51|25023.51|10
1636238500000|2021-11-06 22:41:40|25144.14|25024.14|25146.5|25026.5|25146.5|25026.5|25144.13|25024.13|10
1636238510000|2021-11-06 22:41:50|25146.33|25026.33|25145.88|25025.88|25146.33|25026.33|25145.56|25025.56|9
1636238520000|2021-11-06 22:42:00|25146.59|25026.59|25147.7|25027.7|25147.7|25027.7|25145.48|25025.48|10
1636238530000|2021-11-06 22:42:10|25148.48|25028.48|25148.64|25028.64|25149.31|25029.31|25147.94|25027.94|10
1636238540000|2021-11-06 22:42:20|25148.7|25028.7|25149.62|25029.62|25149.62|25029.62|25148.7|25028.7|9
1636238550000|2021-11-06 22:42:30|25147.81|25027.81|25149.92|25029.92|25149.92|25029.92|25147.81|25027.81|10
1636238560000|2021-11-06 22:42:40|25150.11|25030.11|25150.59|25030.59|25151.29|25031.29|25150.11|25030.11|8
1636238570000|2021-11-06 22:42:50|25150.74|25030.74|25150.82|25030.82|25151.83|25031.83|25150.43|25030.43|7
1636238580000|2021-11-06 22:43:00|25151.02|25031.02|25151.67|25031.67|25151.73|25031.73|25150.92|25030.92|10
1636238590000|2021-11-06 22:43:10|25150.65|25030.65|25148.79|25028.79|25150.65|25030.65|25148.43|25028.43|10
1636238600000|2021-11-06 22:43:20|25149.72|25029.72|25150.27|25030.27|25150.59|25030.59|25149.56|25029.56|8
1636238610000|2021-11-06 22:43:30|25150.18|25030.18|25149.83|25029.83|25150.18|25030.18|25149.05|25029.05|8
1636238620000|2021-11-06 22:43:40|25149.84|25029.84|25150.35|25030.35|25150.37|25030.37|25149.73|25029.73|8
1636238630000|2021-11-06 22:43:50|25149.47|25029.47|25151.02|25031.02|25151.13|25031.13|25149.47|25029.47|9
1636238640000|2021-11-06 22:44:00|25151.38|25031.38|25154.57|25034.57|25154.57|25034.57|25151.38|25031.38|9
1636238650000|2021-11-06 22:44:10|25154.74|25034.74|25153.17|25033.17|25154.74|25034.74|25152.87|25032.87|10
1636238660000|2021-11-06 22:44:20|25153.18|25033.18|25153.1|25033.1|25153.18|25033.18|25152.29|25032.29|10
1636238670000|2021-11-06 22:44:30|25152.65|25032.65|25152.99|25032.99|25154.23|25034.23|25152.65|25032.65|10
1636238680000|2021-11-06 22:44:40|25153.06|25033.06|25158.02|25038.02|25158.02|25038.02|25153.06|25033.06|6
1636238690000|2021-11-06 22:44:50|25157.98|25037.98|25158.69|25038.69|25158.69|25038.69|25157.49|25037.49|10
1636238700000|2021-11-06 22:45:00|25158.13|25038.13|25157.53|25037.53|25158.47|25038.47|25157.53|25037.53|9
1636238710000|2021-11-06 22:45:10|25157.63|25037.63|25158.16|25038.16|25158.16|25038.16|25157.18|25037.18|10
1636238720000|2021-11-06 22:45:20|25157.69|25037.69|25158.62|25038.62|25158.85|25038.85|25157.69|25037.69|10
1636238730000|2021-11-06 22:45:30|25158.94|25038.94|25156.87|25036.87|25158.94|25038.94|25156.62|25036.62|10
1636238740000|2021-11-06 22:45:40|25157.38|25037.38|25158.01|25038.01|25158.01|25038.01|25156.68|25036.68|9
1636238750000|2021-11-06 22:45:50|25157.7|25037.7|25157.45|25037.45|25157.71|25037.71|25157.29|25037.29|8
1636238760000|2021-11-06 22:46:00|25157.31|25037.31|25157.23|25037.23|25157.51|25037.51|25156.97|25036.97|10
1636238770000|2021-11-06 22:46:10|25157.24|25037.24|25156.32|25036.32|25157.68|25037.68|25156.32|25036.32|10
1636238780000|2021-11-06 22:46:20|25156.09|25036.09|25155.63|25035.63|25156.2|25036.2|25155|25035|10
1636238790000|2021-11-06 22:46:30|25155.16|25035.16|25156.72|25036.72|25156.72|25036.72|25154.98|25034.98|9
1636238800000|2021-11-06 22:46:40|25156.37|25036.37|25156.39|25036.39|25156.85|25036.85|25156.37|25036.37|9
1636238810000|2021-11-06 22:46:50|25156.48|25036.48|25156.54|25036.54|25156.82|25036.82|25155.42|25035.42|8
1636238820000|2021-11-06 22:47:00|25156.21|25036.21|25156.75|25036.75|25156.97|25036.97|25156.21|25036.21|10
1636238830000|2021-11-06 22:47:10|25156.59|25036.59|25156.79|25036.79|25157.2|25037.2|25156.17|25036.17|10
1636238840000|2021-11-06 22:47:20|25156.96|25036.96|25155.5|25035.5|25156.96|25036.96|25154.75|25034.75|10
1636238850000|2021-11-06 22:47:30|25155.3|25035.3|25155.96|25035.96|25155.96|25035.96|25155.29|25035.29|10
1636238860000|2021-11-06 22:47:40|25157.33|25037.33|25156.67|25036.67|25157.33|25037.33|25156.38|25036.38|10
1636238870000|2021-11-06 22:47:50|25156.79|25036.79|25157.17|25037.17|25157.26|25037.26|25156.71|25036.71|9
1636238880000|2021-11-06 22:48:00|25157.13|25037.13|25157.8|25037.8|25158.06|25038.06|25156.76|25036.76|10
1636238890000|2021-11-06 22:48:10|25156.71|25036.71|25154.36|25034.36|25156.71|25036.71|25153.77|25033.77|10
1636238900000|2021-11-06 22:48:20|25155.22|25035.22|25154.08|25034.08|25155.44|25035.44|25154.08|25034.08|9
1636238910000|2021-11-06 22:48:30|25153.8|25033.8|25154.1|25034.1|25155.46|25035.46|25153.8|25033.8|10
1636238920000|2021-11-06 22:48:40|25154.07|25034.07|25152.35|25032.35|25154.84|25034.84|25152.35|25032.35|10
1636238930000|2021-11-06 22:48:50|25151.83|25031.83|25151.08|25031.08|25151.89|25031.89|25151.08|25031.08|9
1636238940000|2021-11-06 22:49:00|25150.59|25030.59|25150.18|25030.18|25151.97|25031.97|25150.18|25030.18|10
1636238950000|2021-11-06 22:49:10|25150.27|25030.27|25148.46|25028.46|25150.86|25030.86|25148.46|25028.46|10
1636238960000|2021-11-06 22:49:20|25149.13|25029.13|25149.77|25029.77|25151.3|25031.3|25149.13|25029.13|10
1636238970000|2021-11-06 22:49:30|25149.69|25029.69|25149.79|25029.79|25150.44|25030.44|25149.68|25029.68|10
1636238980000|2021-11-06 22:49:40|25149.18|25029.18|25144.53|25024.53|25149.18|25029.18|25144.51|25024.51|10
1636238990000|2021-11-06 22:49:50|25144.43|25024.43|25145.59|25025.59|25145.63|25025.63|25144.43|25024.43|10
1636239000000|2021-11-06 22:50:00|25145.8|25025.8|25144.09|25024.09|25146.76|25026.76|25143.81|25023.81|9
1636239010000|2021-11-06 22:50:10|25144.28|25024.28|25144.78|25024.78|25144.78|25024.78|25144.08|25024.08|10
1636239020000|2021-11-06 22:50:20|25144.4|25024.4|25142.38|25022.38|25144.4|25024.4|25142.38|25022.38|9
1636239030000|2021-11-06 22:50:30|25142.98|25022.98|25138.5|25018.5|25142.98|25022.98|25138.5|25018.5|9
1636239040000|2021-11-06 22:50:40|25138.23|25018.23|25136.05|25016.05|25139.27|25019.27|25136.05|25016.05|10
1636239050000|2021-11-06 22:50:50|25135.45|25015.45|25131.33|25011.33|25135.45|25015.45|25130.95|25010.95|10
1636239060000|2021-11-06 22:51:00|25131.34|25011.34|25132.5|25012.5|25133.62|25013.62|25130.76|25010.76|10
1636239070000|2021-11-06 22:51:10|25132.4|25012.4|25131.98|25011.98|25132.5|25012.5|25131.61|25011.61|9
1636239080000|2021-11-06 22:51:20|25132.14|25012.14|25131.96|25011.96|25132.39|25012.39|25131.37|25011.37|10
1636239090000|2021-11-06 22:51:30|25132.03|25012.03|25133.8|25013.8|25133.96|25013.96|25132.03|25012.03|10
1636239100000|2021-11-06 22:51:40|25133.69|25013.69|25133.17|25013.17|25134.15|25014.15|25133.17|25013.17|10
1636239110000|2021-11-06 22:51:50|25130.92|25010.92|25123.16|25003.16|25130.92|25010.92|25123.15|25003.15|10
1636239120000|2021-11-06 22:52:00|25123.13|25003.13|25124.25|25004.25|25124.25|25004.25|25122.95|25002.95|10
1636239130000|2021-11-06 22:52:10|25124.07|25004.07|25124.5|25004.5|25124.5|25004.5|25123.78|25003.78|7
1636239140000|2021-11-06 22:52:20|25124.7|25004.7|25122.48|25002.48|25124.71|25004.71|25122.48|25002.48|10
1636239150000|2021-11-06 22:52:30|25122.47|25002.47|25122.34|25002.34|25123.05|25003.05|25121.86|25001.86|10
1636239160000|2021-11-06 22:52:40|25122.16|25002.16|25121.28|25001.28|25122.16|25002.16|25121.07|25001.07|10
1636239170000|2021-11-06 22:52:50|25121.19|25001.19|25122.14|25002.14|25122.56|25002.56|25121.19|25001.19|10
1636239180000|2021-11-06 22:53:00|25122.1|25002.1|25122.16|25002.16|25122.61|25002.61|25122.1|25002.1|9
1636239190000|2021-11-06 22:53:10|25122.18|25002.18|25120.16|25000.16|25122.18|25002.18|25120.16|25000.16|10
1636239200000|2021-11-06 22:53:20|25120.5|25000.5|25120.55|25000.55|25120.66|25000.66|25119.96|24999.96|7
1636239210000|2021-11-06 22:53:30|25120.38|25000.38|25120.15|25000.15|25120.55|25000.55|25120.15|25000.15|7
1636239220000|2021-11-06 22:53:40|25121.04|25001.04|25121.59|25001.59|25121.59|25001.59|25120.74|25000.74|9
1636239230000|2021-11-06 22:53:50|25121.42|25001.42|25123.18|25003.18|25123.18|25003.18|25121.42|25001.42|6
1636239240000|2021-11-06 22:54:00|25123.22|25003.22|25123.18|25003.18|25124.2|25004.2|25123|25003|10
1636239250000|2021-11-06 22:54:10|25123.39|25003.39|25121.21|25001.21|25123.39|25003.39|25121.21|25001.21|9
1636239260000|2021-11-06 22:54:20|25121.13|25001.13|25122.54|25002.54|25122.54|25002.54|25120.94|25000.94|9
1636239270000|2021-11-06 22:54:30|25121.93|25001.93|25122.81|25002.81|25122.92|25002.92|25121.86|25001.86|9
1636239280000|2021-11-06 22:54:40|25122.75|25002.75|25124.96|25004.96|25124.96|25004.96|25122.56|25002.56|8
1636239290000|2021-11-06 22:54:50|25125.15|25005.15|25122.11|25002.11|25125.15|25005.15|25122.11|25002.11|9
1636239300000|2021-11-06 22:55:00|25121.51|25001.51|25121.28|25001.28|25123.29|25003.29|25121.21|25001.21|9
1636239310000|2021-11-06 22:55:10|25121.67|25001.67|25120.42|25000.42|25121.67|25001.67|25120.42|25000.42|8
1636239320000|2021-11-06 22:55:20|25120.25|25000.25|25120.37|25000.37|25120.46|25000.46|25119.92|24999.92|10
1636239330000|2021-11-06 22:55:30|25120.88|25000.88|25123.59|25003.59|25123.9|25003.9|25120.88|25000.88|8
1636239340000|2021-11-06 22:55:40|25124.17|25004.17|25122.57|25002.57|25124.48|25004.48|25122.51|25002.51|9
1636239350000|2021-11-06 22:55:50|25122.84|25002.84|25123.54|25003.54|25123.54|25003.54|25122.84|25002.84|6
1636239360000|2021-11-06 22:56:00|25123.67|25003.67|25123.58|25003.58|25123.67|25003.67|25123.44|25003.44|9
1636239370000|2021-11-06 22:56:10|25125.37|25005.37|25124.98|25004.98|25125.39|25005.39|25123.35|25003.35|9
1636239380000|2021-11-06 22:56:20|25125.55|25005.55|25125.83|25005.83|25125.83|25005.83|25123.68|25003.68|8
1636239390000|2021-11-06 22:56:30|25125.66|25005.66|25127.44|25007.44|25127.44|25007.44|25125.66|25005.66|9
1636239400000|2021-11-06 22:56:40|25127.88|25007.88|25126.37|25006.37|25128.04|25008.04|25126.12|25006.12|10
1636239410000|2021-11-06 22:56:50|25126.77|25006.77|25124.29|25004.29|25126.87|25006.87|25124.06|25004.06|10
1636239420000|2021-11-06 22:57:00|25123.64|25003.64|25125.92|25005.92|25126.2|25006.2|25123.64|25003.64|10
1636239430000|2021-11-06 22:57:10|25126.37|25006.37|25123.1|25003.1|25126.57|25006.57|25123.1|25003.1|10
1636239440000|2021-11-06 22:57:20|25123.22|25003.22|25124.07|25004.07|25124.07|25004.07|25121.72|25001.72|10
1636239450000|2021-11-06 22:57:30|25124|25004|25122.21|25002.21|25124.36|25004.36|25121.77|25001.77|9
1636239460000|2021-11-06 22:57:40|25122.01|25002.01|25121.83|25001.83|25123.7|25003.7|25121.83|25001.83|6
1636239470000|2021-11-06 22:57:50|25122.01|25002.01|25121.73|25001.73|25122.56|25002.56|25121.3|25001.3|10
1636239480000|2021-11-06 22:58:00|25121.26|25001.26|25121.29|25001.29|25121.49|25001.49|25120.13|25000.13|10
1636239490000|2021-11-06 22:58:10|25121.34|25001.34|25121.12|25001.12|25122.92|25002.92|25121.12|25001.12|9
1636239500000|2021-11-06 22:58:20|25121.34|25001.34|25119.86|24999.86|25121.34|25001.34|25119.86|24999.86|9
1636239510000|2021-11-06 22:58:30|25119.26|24999.26|25119.8|24999.8|25119.92|24999.92|25118.95|24998.95|10
1636239520000|2021-11-06 22:58:40|25120|25000|25121.58|25001.58|25121.58|25001.58|25120|25000|9
1636239530000|2021-11-06 22:58:50|25121.51|25001.51|25120.83|25000.83|25121.7|25001.7|25120.62|25000.62|9
1636239540000|2021-11-06 22:59:00|25121.02|25001.02|25121.7|25001.7|25122.05|25002.05|25119.7|24999.7|9
1636239550000|2021-11-06 22:59:10|25121.41|25001.41|25123.53|25003.53|25123.53|25003.53|25121.08|25001.08|9
1636239560000|2021-11-06 22:59:20|25123.57|25003.57|25122.59|25002.59|25123.57|25003.57|25122.57|25002.57|10
1636239570000|2021-11-06 22:59:30|25122.86|25002.86|25120.49|25000.49|25122.86|25002.86|25120.49|25000.49|10
1636239580000|2021-11-06 22:59:40|25120.59|25000.59|25121.13|25001.13|25121.3|25001.3|25120.59|25000.59|10
1636239590000|2021-11-06 22:59:50|25121.16|25001.16|25122.05|25002.05|25122.14|25002.14|25120.58|25000.58|10
1636239600000|2021-11-06 23:00:00|25122.04|25002.04|25124.85|25004.85|25125.16|25005.16|25122.04|25002.04|10
1636239610000|2021-11-06 23:00:10|25125.41|25005.41|25129.03|25009.03|25129.07|25009.07|25125.41|25005.41|10
1636239620000|2021-11-06 23:00:20|25129.87|25009.87|25132.35|25012.35|25132.35|25012.35|25129.42|25009.42|10
1636239630000|2021-11-06 23:00:30|25132.41|25012.41|25133.97|25013.97|25134|25014|25131.6|25011.6|9
1636239640000|2021-11-06 23:00:40|25133.89|25013.89|25133.95|25013.95|25134.53|25014.53|25133.59|25013.59|9
1636239650000|2021-11-06 23:00:50|25133.12|25013.12|25132.29|25012.29|25133.67|25013.67|25131.48|25011.48|9
1636239660000|2021-11-06 23:01:00|25132.25|25012.25|25131.34|25011.34|25132.6|25012.6|25131.31|25011.31|8
1636239670000|2021-11-06 23:01:10|25131.38|25011.38|25131.54|25011.54|25131.54|25011.54|25130.57|25010.57|10
1636239680000|2021-11-06 23:01:20|25131.32|25011.32|25131.75|25011.75|25132.53|25012.53|25131.32|25011.32|9
1636239690000|2021-11-06 23:01:30|25131.76|25011.76|25131.69|25011.69|25131.76|25011.76|25130.77|25010.77|7
1636239700000|2021-11-06 23:01:40|25131.67|25011.67|25131.1|25011.1|25132.5|25012.5|25131.1|25011.1|7
1636239710000|2021-11-06 23:01:50|25131.5|25011.5|25132.95|25012.95|25133.44|25013.44|25131.5|25011.5|7
1636239720000|2021-11-06 23:02:00|25133.67|25013.67|25134.77|25014.77|25134.77|25014.77|25133.67|25013.67|9
1636239730000|2021-11-06 23:02:10|25135.39|25015.39|25135.94|25015.94|25136.39|25016.39|25135.36|25015.36|10
1636239740000|2021-11-06 23:02:20|25135.92|25015.92|25137.67|25017.67|25137.67|25017.67|25135.57|25015.57|9
1636239750000|2021-11-06 23:02:30|25137.77|25017.77|25136.98|25016.98|25138.22|25018.22|25136.63|25016.63|10
1636239760000|2021-11-06 23:02:40|25137.62|25017.62|25138.13|25018.13|25138.13|25018.13|25137.41|25017.41|9
1636239770000|2021-11-06 23:02:50|25137.43|25017.43|25138.99|25018.99|25138.99|25018.99|25137.43|25017.43|9
1636239780000|2021-11-06 23:03:00|25139.07|25019.07|25140.24|25020.24|25140.41|25020.41|25139.07|25019.07|9
1636239790000|2021-11-06 23:03:10|25139.93|25019.93|25140.6|25020.6|25140.6|25020.6|25139.13|25019.13|9
1636239800000|2021-11-06 23:03:20|25140.67|25020.67|25139.87|25019.87|25140.87|25020.87|25139.87|25019.87|7
1636239810000|2021-11-06 23:03:30|25139.59|25019.59|25139.4|25019.4|25140.29|25020.29|25139.4|25019.4|8
1636239820000|2021-11-06 23:03:40|25139.61|25019.61|25141.88|25021.88|25141.98|25021.98|25138.84|25018.84|10
1636239830000|2021-11-06 23:03:50|25141.57|25021.57|25143.37|25023.37|25143.37|25023.37|25140.63|25020.63|10
1636239840000|2021-11-06 23:04:00|25143.53|25023.53|25143.24|25023.24|25143.73|25023.73|25142.61|25022.61|10
1636239850000|2021-11-06 23:04:10|25143.12|25023.12|25145.92|25025.92|25145.92|25025.92|25143.12|25023.12|9
1636239860000|2021-11-06 23:04:20|25146.06|25026.06|25146.81|25026.81|25147.59|25027.59|25145.98|25025.98|9
1636239870000|2021-11-06 23:04:30|25146.65|25026.65|25149.19|25029.19|25149.19|25029.19|25146.65|25026.65|10
1636239880000|2021-11-06 23:04:40|25149.45|25029.45|25151.57|25031.57|25152.12|25032.12|25149.06|25029.06|10
1636239890000|2021-11-06 23:04:50|25150.97|25030.97|25149.67|25029.67|25151.75|25031.75|25149.58|25029.58|10
1636239900000|2021-11-06 23:05:00|25149.76|25029.76|25150.14|25030.14|25150.97|25030.97|25149.49|25029.49|9
1636239910000|2021-11-06 23:05:10|25149.85|25029.85|25156.34|25036.34|25156.34|25036.34|25149.16|25029.16|10
1636239920000|2021-11-06 23:05:20|25157.72|25037.72|25157.49|25037.49|25159.09|25039.09|25157.49|25037.49|10
1636239930000|2021-11-06 23:05:30|25157.61|25037.61|25159.53|25039.53|25159.89|25039.89|25157.61|25037.61|10
1636239940000|2021-11-06 23:05:40|25159.56|25039.56|25160.66|25040.66|25161.01|25041.01|25159.56|25039.56|10
1636239950000|2021-11-06 23:05:50|25160.27|25040.27|25160.29|25040.29|25160.92|25040.92|25160.06|25040.06|10
1636239960000|2021-11-06 23:06:00|25160.07|25040.07|25161.74|25041.74|25161.74|25041.74|25160.07|25040.07|9
1636239970000|2021-11-06 23:06:10|25160.97|25040.97|25161.2|25041.2|25161.42|25041.42|25160.53|25040.53|9
1636239980000|2021-11-06 23:06:20|25161.3|25041.3|25160.58|25040.58|25161.65|25041.65|25160.58|25040.58|9
1636239990000|2021-11-06 23:06:30|25160.47|25040.47|25157.81|25037.81|25160.97|25040.97|25157.52|25037.52|10
1636240000000|2021-11-06 23:06:40|25157.72|25037.72|25155.99|25035.99|25157.72|25037.72|25155.99|25035.99|10
1636240010000|2021-11-06 23:06:50|25155.68|25035.68|25149.26|25029.26|25155.68|25035.68|25149.26|25029.26|10
1636240020000|2021-11-06 23:07:00|25147.99|25027.99|25146.4|25026.4|25148.45|25028.45|25145.56|25025.56|10
1636240030000|2021-11-06 23:07:10|25145.67|25025.67|25143.88|25023.88|25145.67|25025.67|25143.88|25023.88|10
1636240040000|2021-11-06 23:07:20|25144.85|25024.85|25144.18|25024.18|25144.85|25024.85|25143.27|25023.27|9
1636240050000|2021-11-06 23:07:30|25144.93|25024.93|25138.84|25018.84|25145.25|25025.25|25138.84|25018.84|9
1636240060000|2021-11-06 23:07:40|25138.66|25018.66|25135.85|25015.85|25138.86|25018.86|25135.29|25015.29|10
1636240070000|2021-11-06 23:07:50|25135.89|25015.89|25130.37|25010.37|25135.89|25015.89|25130.37|25010.37|10
1636240080000|2021-11-06 23:08:00|25128.73|25008.73|25120.69|25000.69|25128.73|25008.73|25120.69|25000.69|10
1636240090000|2021-11-06 23:08:10|25119.04|24999.04|25116.07|24996.07|25119.04|24999.04|25115.96|24995.96|10
1636240100000|2021-11-06 23:08:20|25116.12|24996.12|25113.43|24993.43|25116.28|24996.28|25113.37|24993.37|9
1636240110000|2021-11-06 23:08:30|25113.65|24993.65|25114.25|24994.25|25114.7|24994.7|25112.61|24992.61|9
1636240120000|2021-11-06 23:08:40|25112.68|24992.68|25112.14|24992.14|25112.68|24992.68|25109.34|24989.34|10
1636240130000|2021-11-06 23:08:50|25112.16|24992.16|25114.82|24994.82|25114.82|24994.82|25112.16|24992.16|9
1636240140000|2021-11-06 23:09:00|25115.19|24995.19|25124|25004|25124.27|25004.27|25115.19|24995.19|10
1636240150000|2021-11-06 23:09:10|25124.39|25004.39|25125.68|25005.68|25126.34|25006.34|25124.39|25004.39|9
1636240160000|2021-11-06 23:09:20|25125.77|25005.77|25122.88|25002.88|25127.18|25007.18|25122.44|25002.44|10
1636240170000|2021-11-06 23:09:30|25119.68|24999.68|25117.53|24997.53|25119.68|24999.68|25117.02|24997.02|8
1636240180000|2021-11-06 23:09:40|25117.39|24997.39|25115.38|24995.38|25117.39|24997.39|25115.3|24995.3|10
1636240190000|2021-11-06 23:09:50|25115.36|24995.36|25115.2|24995.2|25115.36|24995.36|25114.06|24994.06|10
1636240200000|2021-11-06 23:10:00|25115.82|24995.82|25117.36|24997.36|25117.36|24997.36|25115.59|24995.59|10
1636240210000|2021-11-06 23:10:10|25117.28|24997.28|25120.17|25000.17|25120.37|25000.37|25116.86|24996.86|9
1636240220000|2021-11-06 23:10:20|25120.19|25000.19|25121.51|25001.51|25121.51|25001.51|25118.5|24998.5|10
1636240230000|2021-11-06 23:10:30|25123.78|25003.78|25128.39|25008.39|25128.39|25008.39|25123.78|25003.78|10
1636240240000|2021-11-06 23:10:40|25128.07|25008.07|25127.36|25007.36|25128.07|25008.07|25125.73|25005.73|10
1636240250000|2021-11-06 23:10:50|25126.99|25006.99|25127.24|25007.24|25127.4|25007.4|25126.7|25006.7|10
1636240260000|2021-11-06 23:11:00|25127.23|25007.23|25125.15|25005.15|25127.23|25007.23|25124.33|25004.33|9
1636240270000|2021-11-06 23:11:10|25126.18|25006.18|25127.23|25007.23|25127.23|25007.23|25125.6|25005.6|10
1636240280000|2021-11-06 23:11:20|25127.3|25007.3|25129.61|25009.61|25129.72|25009.72|25127.3|25007.3|10
1636240290000|2021-11-06 23:11:30|25129.25|25009.25|25127.85|25007.85|25129.25|25009.25|25127.82|25007.82|8
1636240300000|2021-11-06 23:11:40|25127.82|25007.82|25133.51|25013.51|25134.12|25014.12|25127.82|25007.82|10
1636240310000|2021-11-06 23:11:50|25133.55|25013.55|25132.27|25012.27|25133.55|25013.55|25131.44|25011.44|10
1636240320000|2021-11-06 23:12:00|25132.98|25012.98|25133.45|25013.45|25133.45|25013.45|25132.19|25012.19|9
1636240330000|2021-11-06 23:12:10|25133.6|25013.6|25131.61|25011.61|25133.6|25013.6|25131.61|25011.61|7
1636240340000|2021-11-06 23:12:20|25131.54|25011.54|25132.09|25012.09|25132.3|25012.3|25131.13|25011.13|10
1636240350000|2021-11-06 23:12:30|25132.07|25012.07|25132.64|25012.64|25132.73|25012.73|25131.9|25011.9|9
1636240360000|2021-11-06 23:12:40|25132.24|25012.24|25132.07|25012.07|25132.66|25012.66|25131.92|25011.92|10
1636240370000|2021-11-06 23:12:50|25131.97|25011.97|25132.05|25012.05|25132.75|25012.75|25131.34|25011.34|10
1636240380000|2021-11-06 23:13:00|25132.12|25012.12|25133.52|25013.52|25133.52|25013.52|25131.52|25011.52|10
1636240390000|2021-11-06 23:13:10|25133.2|25013.2|25132.93|25012.93|25133.97|25013.97|25132.78|25012.78|9
1636240400000|2021-11-06 23:13:20|25132.92|25012.92|25135.1|25015.1|25135.15|25015.15|25132.92|25012.92|10
1636240410000|2021-11-06 23:13:30|25134.78|25014.78|25134.8|25014.8|25135.1|25015.1|25133.69|25013.69|9
1636240420000|2021-11-06 23:13:40|25135|25015|25135.7|25015.7|25135.7|25015.7|25135|25015|8
1636240430000|2021-11-06 23:13:50|25136.05|25016.05|25133.82|25013.82|25136.05|25016.05|25133.82|25013.82|9
1636240440000|2021-11-06 23:14:00|25133.36|25013.36|25131.68|25011.68|25134.25|25014.25|25131.68|25011.68|10
1636240450000|2021-11-06 23:14:10|25131.44|25011.44|25131.19|25011.19|25132.66|25012.66|25131.13|25011.13|10
1636240460000|2021-11-06 23:14:20|25131.35|25011.35|25130.82|25010.82|25132.3|25012.3|25130.82|25010.82|10
1636240470000|2021-11-06 23:14:30|25130.53|25010.53|25125.49|25005.49|25130.53|25010.53|25125.49|25005.49|9
1636240480000|2021-11-06 23:14:40|25125.47|25005.47|25122.49|25002.49|25125.47|25005.47|25122.49|25002.49|9
1636240490000|2021-11-06 23:14:50|25122.48|25002.48|25120|25000|25122.48|25002.48|25120|25000|9
1636240500000|2021-11-06 23:15:00|25120.17|25000.17|25119.67|24999.67|25120.62|25000.62|25119.27|24999.27|10
1636240510000|2021-11-06 23:15:10|25119.23|24999.23|25121.65|25001.65|25121.65|25001.65|25119.23|24999.23|10
1636240520000|2021-11-06 23:15:20|25122.44|25002.44|25122.8|25002.8|25123.66|25003.66|25122.44|25002.44|10
1636240530000|2021-11-06 23:15:30|25123|25003|25123.24|25003.24|25123.37|25003.37|25122.92|25002.92|9
1636240540000|2021-11-06 23:15:40|25124.77|25004.77|25122.41|25002.41|25124.77|25004.77|25122.41|25002.41|8
1636240550000|2021-11-06 23:15:50|25122.9|25002.9|25123.71|25003.71|25123.91|25003.91|25122.63|25002.63|10
1636240560000|2021-11-06 23:16:00|25123.52|25003.52|25125.93|25005.93|25126.29|25006.29|25123.52|25003.52|10
1636240570000|2021-11-06 23:16:10|25125.96|25005.96|25123.04|25003.04|25126.21|25006.21|25123.04|25003.04|8
1636240580000|2021-11-06 23:16:20|25123|25003|25123.94|25003.94|25124.2|25004.2|25123|25003|7
1636240590000|2021-11-06 23:16:30|25123.88|25003.88|25122.69|25002.69|25123.88|25003.88|25122.69|25002.69|9
1636240600000|2021-11-06 23:16:40|25122.65|25002.65|25122.29|25002.29|25122.75|25002.75|25122.19|25002.19|7
1636240610000|2021-11-06 23:16:50|25122.28|25002.28|25120.42|25000.42|25122.28|25002.28|25120.42|25000.42|8
1636240620000|2021-11-06 23:17:00|25120.86|25000.86|25121.84|25001.84|25121.84|25001.84|25120.86|25000.86|8
1636240630000|2021-11-06 23:17:10|25121.9|25001.9|25121.68|25001.68|25122.2|25002.2|25121.68|25001.68|6
1636240640000|2021-11-06 23:17:20|25121.46|25001.46|25120.84|25000.84|25122.2|25002.2|25120.84|25000.84|10
1636240650000|2021-11-06 23:17:30|25120.67|25000.67|25121.64|25001.64|25121.64|25001.64|25120.67|25000.67|7
1636240660000|2021-11-06 23:17:40|25121.44|25001.44|25122.74|25002.74|25122.93|25002.93|25121.44|25001.44|7
1636240670000|2021-11-06 23:17:50|25122.94|25002.94|25123.84|25003.84|25124.05|25004.05|25122.94|25002.94|7
1636240680000|2021-11-06 23:18:00|25124.04|25004.04|25123.64|25003.64|25124.05|25004.05|25123.64|25003.64|8
1636240690000|2021-11-06 23:18:10|25123.84|25003.84|25122.64|25002.64|25124.95|25004.95|25122.64|25002.64|10
1636240700000|2021-11-06 23:18:20|25122.6|25002.6|25122.4|25002.4|25122.78|25002.78|25122.05|25002.05|9
1636240710000|2021-11-06 23:18:30|25122.34|25002.34|25121.25|25001.25|25122.34|25002.34|25121.25|25001.25|7
1636240720000|2021-11-06 23:18:40|25121.27|25001.27|25123.13|25003.13|25123.86|25003.86|25121.27|25001.27|7
1636240730000|2021-11-06 23:18:50|25123.18|25003.18|25124.03|25004.03|25124.06|25004.06|25123.03|25003.03|9
1636240740000|2021-11-06 23:19:00|25124.25|25004.25|25122.94|25002.94|25124.25|25004.25|25122.94|25002.94|10
1636240750000|2021-11-06 23:19:10|25122.92|25002.92|25124.81|25004.81|25124.86|25004.86|25122.81|25002.81|10
1636240760000|2021-11-06 23:19:20|25124.71|25004.71|25124.75|25004.75|25124.87|25004.87|25124.47|25004.47|10
1636240770000|2021-11-06 23:19:30|25124.36|25004.36|25125.42|25005.42|25125.89|25005.89|25124.36|25004.36|9
1636240780000|2021-11-06 23:19:40|25126.04|25006.04|25128.34|25008.34|25128.34|25008.34|25126.04|25006.04|9
1636240790000|2021-11-06 23:19:50|25127.64|25007.64|25128.61|25008.61|25128.61|25008.61|25127.64|25007.64|9
1636240800000|2021-11-06 23:20:00|25128.55|25008.55|25129.53|25009.53|25129.53|25009.53|25128.55|25008.55|8
1636240810000|2021-11-06 23:20:10|25129.6|25009.6|25132.69|25012.69|25132.69|25012.69|25128.47|25008.47|8
1636240820000|2021-11-06 23:20:20|25132.54|25012.54|25133.61|25013.61|25134.04|25014.04|25132.54|25012.54|9
1636240830000|2021-11-06 23:20:30|25133.23|25013.23|25136.79|25016.79|25136.79|25016.79|25133.23|25013.23|10
1636240840000|2021-11-06 23:20:40|25137.02|25017.02|25137.87|25017.87|25138.13|25018.13|25135.86|25015.86|9
1636240850000|2021-11-06 23:20:50|25136.92|25016.92|25136.82|25016.82|25137.74|25017.74|25136.77|25016.77|9
1636240860000|2021-11-06 23:21:00|25136.92|25016.92|25136.61|25016.61|25136.92|25016.92|25135.65|25015.65|10
1636240870000|2021-11-06 23:21:10|25136.91|25016.91|25136.6|25016.6|25137.19|25017.19|25135.86|25015.86|9
1636240880000|2021-11-06 23:21:20|25136.82|25016.82|25136.61|25016.61|25136.82|25016.82|25136.49|25016.49|10
1636240890000|2021-11-06 23:21:30|25136.67|25016.67|25135.79|25015.79|25136.85|25016.85|25135.79|25015.79|10
1636240900000|2021-11-06 23:21:40|25135.76|25015.76|25135.41|25015.41|25136.03|25016.03|25135.38|25015.38|9
1636240910000|2021-11-06 23:21:50|25135.63|25015.63|25136.31|25016.31|25136.31|25016.31|25135.23|25015.23|9
1636240920000|2021-11-06 23:22:00|25136.13|25016.13|25137.01|25017.01|25137.01|25017.01|25136.13|25016.13|9
1636240930000|2021-11-06 23:22:10|25137.02|25017.02|25135.7|25015.7|25137.47|25017.47|25135.7|25015.7|7
1636240940000|2021-11-06 23:22:20|25135.82|25015.82|25136.26|25016.26|25136.58|25016.58|25135.69|25015.69|6
1636240950000|2021-11-06 23:22:30|25135.17|25015.17|25137.78|25017.78|25137.78|25017.78|25135.17|25015.17|8
1636240960000|2021-11-06 23:22:40|25137.84|25017.84|25138.76|25018.76|25138.76|25018.76|25137.64|25017.64|9
1636240970000|2021-11-06 23:22:50|25138.77|25018.77|25141.79|25021.79|25141.79|25021.79|25138.77|25018.77|9
1636240980000|2021-11-06 23:23:00|25141.96|25021.96|25142.6|25022.6|25142.97|25022.97|25141.96|25021.96|10
1636240990000|2021-11-06 23:23:10|25142.66|25022.66|25141.89|25021.89|25142.66|25022.66|25141.59|25021.59|10
1636241000000|2021-11-06 23:23:20|25142.24|25022.24|25141.7|25021.7|25142.72|25022.72|25141.25|25021.25|9
1636241010000|2021-11-06 23:23:30|25141.91|25021.91|25142.19|25022.19|25142.22|25022.22|25141.43|25021.43|10
1636241020000|2021-11-06 23:23:40|25142.32|25022.32|25142.77|25022.77|25143.86|25023.86|25142.32|25022.32|9
1636241030000|2021-11-06 23:23:50|25143.31|25023.31|25143.25|25023.25|25144.44|25024.44|25143.18|25023.18|9
1636241040000|2021-11-06 23:24:00|25143.41|25023.41|25144.33|25024.33|25144.33|25024.33|25143.32|25023.32|7
1636241050000|2021-11-06 23:24:10|25144.48|25024.48|25145.57|25025.57|25145.57|25025.57|25144.48|25024.48|8
1636241060000|2021-11-06 23:24:20|25145.56|25025.56|25146.33|25026.33|25146.33|25026.33|25145.47|25025.47|10
1636241070000|2021-11-06 23:24:30|25146.84|25026.84|25150.56|25030.56|25150.56|25030.56|25146.84|25026.84|9
1636241080000|2021-11-06 23:24:40|25150.33|25030.33|25150.84|25030.84|25150.84|25030.84|25150.33|25030.33|8
1636241090000|2021-11-06 23:24:50|25151.01|25031.01|25151.12|25031.12|25152.07|25032.07|25151.01|25031.01|9
1636241100000|2021-11-06 23:25:00|25151.04|25031.04|25150.81|25030.81|25151.5|25031.5|25150.81|25030.81|9
1636241110000|2021-11-06 23:25:10|25151.44|25031.44|25152.19|25032.19|25152.19|25032.19|25150.77|25030.77|10
1636241120000|2021-11-06 23:25:20|25151.94|25031.94|25152.68|25032.68|25152.68|25032.68|25151.47|25031.47|10
1636241130000|2021-11-06 23:25:30|25151.73|25031.73|25152.36|25032.36|25152.9|25032.9|25151.73|25031.73|10
1636241140000|2021-11-06 23:25:40|25151.53|25031.53|25153.05|25033.05|25153.05|25033.05|25151.53|25031.53|9
1636241150000|2021-11-06 23:25:50|25153.12|25033.12|25157.75|25037.75|25158.14|25038.14|25153.12|25033.12|10
1636241160000|2021-11-06 23:26:00|25158.1|25038.1|25158.37|25038.37|25158.74|25038.74|25158.03|25038.03|10
1636241170000|2021-11-06 23:26:10|25158.47|25038.47|25158.25|25038.25|25158.47|25038.47|25157.85|25037.85|9
1636241180000|2021-11-06 23:26:20|25158.45|25038.45|25158.54|25038.54|25158.54|25038.54|25157.13|25037.13|10
1636241190000|2021-11-06 23:26:30|25158.85|25038.85|25158.48|25038.48|25158.85|25038.85|25158.16|25038.16|8
1636241200000|2021-11-06 23:26:40|25158.46|25038.46|25159.4|25039.4|25159.41|25039.41|25158.37|25038.37|9
1636241210000|2021-11-06 23:26:50|25158.1|25038.1|25157.99|25037.99|25158.26|25038.26|25157.99|25037.99|9
1636241220000|2021-11-06 23:27:00|25158.56|25038.56|25160.06|25040.06|25160.06|25040.06|25158.56|25038.56|8
1636241230000|2021-11-06 23:27:10|25160.57|25040.57|25161.49|25041.49|25161.51|25041.51|25160.57|25040.57|10
1636241240000|2021-11-06 23:27:20|25161.76|25041.76|25161.46|25041.46|25162.03|25042.03|25161.46|25041.46|7
1636241250000|2021-11-06 23:27:30|25161.82|25041.82|25162.67|25042.67|25162.67|25042.67|25161.36|25041.36|10
1636241260000|2021-11-06 23:27:40|25162.75|25042.75|25163.21|25043.21|25163.21|25043.21|25162.22|25042.22|10
1636241270000|2021-11-06 23:27:50|25163.29|25043.29|25162.71|25042.71|25163.29|25043.29|25162.17|25042.17|9
1636241280000|2021-11-06 23:28:00|25162.64|25042.64|25161.91|25041.91|25162.64|25042.64|25161.6|25041.6|9
1636241290000|2021-11-06 23:28:10|25161.9|25041.9|25164.63|25044.63|25164.63|25044.63|25161.9|25041.9|9
1636241300000|2021-11-06 23:28:20|25163.44|25043.44|25163|25043|25163.44|25043.44|25162.6|25042.6|8
1636241310000|2021-11-06 23:28:30|25164.42|25044.42|25160.88|25040.88|25164.89|25044.89|25160.88|25040.88|9
1636241320000|2021-11-06 23:28:40|25161.08|25041.08|25160.7|25040.7|25161.32|25041.32|25160.66|25040.66|9
1636241330000|2021-11-06 23:28:50|25161.06|25041.06|25164.9|25044.9|25165.22|25045.22|25161.06|25041.06|10
1636241340000|2021-11-06 23:29:00|25165.62|25045.62|25169.34|25049.34|25169.34|25049.34|25165.44|25045.44|10
1636241350000|2021-11-06 23:29:10|25169.97|25049.97|25170.38|25050.38|25170.38|25050.38|25168.87|25048.87|9
1636241360000|2021-11-06 23:29:20|25170.65|25050.65|25170.71|25050.71|25170.71|25050.71|25170.26|25050.26|9
1636241370000|2021-11-06 23:29:30|25170.53|25050.53|25170.3|25050.3|25171.2|25051.2|25170.16|25050.16|9
1636241380000|2021-11-06 23:29:40|25170.31|25050.31|25170.83|25050.83|25171.17|25051.17|25170.31|25050.31|9
1636241390000|2021-11-06 23:29:50|25170.91|25050.91|25172.31|25052.31|25173.18|25053.18|25170.8|25050.8|10
1636241400000|2021-11-06 23:30:00|25172.17|25052.17|25172.35|25052.35|25172.77|25052.77|25172.17|25052.17|9
1636241410000|2021-11-06 23:30:10|25172.18|25052.18|25171.48|25051.48|25173.4|25053.4|25171.48|25051.48|10
1636241420000|2021-11-06 23:30:20|25172.28|25052.28|25172.46|25052.46|25173.03|25053.03|25172.24|25052.24|9
1636241430000|2021-11-06 23:30:30|25172.57|25052.57|25173.02|25053.02|25173.49|25053.49|25172.19|25052.19|9
1636241440000|2021-11-06 23:30:40|25172.73|25052.73|25174.56|25054.56|25174.56|25054.56|25172.65|25052.65|8
1636241450000|2021-11-06 23:30:50|25174.79|25054.79|25175.31|25055.31|25175.31|25055.31|25174.33|25054.33|10
1636241460000|2021-11-06 23:31:00|25175.56|25055.56|25175.71|25055.71|25175.71|25055.71|25175|25055|10
1636241470000|2021-11-06 23:31:10|25175.5|25055.5|25178.79|25058.79|25179.17|25059.17|25175.5|25055.5|8
1636241480000|2021-11-06 23:31:20|25180.22|25060.22|25181.95|25061.95|25182.19|25062.19|25180.22|25060.22|10
1636241490000|2021-11-06 23:31:30|25182.05|25062.05|25179.78|25059.78|25183.47|25063.47|25178.31|25058.31|10
1636241500000|2021-11-06 23:31:40|25181.54|25061.54|25184.3|25064.3|25184.3|25064.3|25179.86|25059.86|10
1636241510000|2021-11-06 23:31:50|25184.47|25064.47|25184.57|25064.57|25185.24|25065.24|25184.47|25064.47|10
1636241520000|2021-11-06 23:32:00|25184.67|25064.67|25181.98|25061.98|25186.22|25066.22|25181.98|25061.98|10
1636241530000|2021-11-06 23:32:10|25181.2|25061.2|25180.09|25060.09|25181.2|25061.2|25178.17|25058.17|9
1636241540000|2021-11-06 23:32:20|25179.63|25059.63|25180.29|25060.29|25181.68|25061.68|25179.58|25059.58|7
1636241550000|2021-11-06 23:32:30|25180.23|25060.23|25181.68|25061.68|25183.33|25063.33|25180.23|25060.23|10
1636241560000|2021-11-06 23:32:40|25181.52|25061.52|25182.55|25062.55|25182.59|25062.59|25181.52|25061.52|8
1636241570000|2021-11-06 23:32:50|25181.88|25061.88|25180.78|25060.78|25182.09|25062.09|25180.75|25060.75|10
1636241580000|2021-11-06 23:33:00|25180.38|25060.38|25172.54|25052.54|25180.38|25060.38|25172.54|25052.54|9
1636241590000|2021-11-06 23:33:10|25172.87|25052.87|25174.6|25054.6|25174.64|25054.64|25172.86|25052.86|10
1636241600000|2021-11-06 23:33:20|25174.39|25054.39|25174.94|25054.94|25175.41|25055.41|25174.09|25054.09|10
1636241610000|2021-11-06 23:33:30|25174.85|25054.85|25174.91|25054.91|25176.03|25056.03|25174.52|25054.52|9
1636241620000|2021-11-06 23:33:40|25174.62|25054.62|25172.63|25052.63|25174.62|25054.62|25171.82|25051.82|7
1636241630000|2021-11-06 23:33:50|25171.71|25051.71|25171.15|25051.15|25172.32|25052.32|25170.89|25050.89|8
1636241640000|2021-11-06 23:34:00|25171.12|25051.12|25170.83|25050.83|25171.12|25051.12|25170.18|25050.18|9
1636241650000|2021-11-06 23:34:10|25169.82|25049.82|25170.75|25050.75|25170.75|25050.75|25169.38|25049.38|9
1636241660000|2021-11-06 23:34:20|25169.22|25049.22|25169.41|25049.41|25171.93|25051.93|25169.16|25049.16|10
1636241670000|2021-11-06 23:34:30|25169|25049|25168.24|25048.24|25170.08|25050.08|25167.71|25047.71|10
1636241680000|2021-11-06 23:34:40|25166.93|25046.93|25171.24|25051.24|25172.14|25052.14|25166.93|25046.93|10
1636241690000|2021-11-06 23:34:50|25169.62|25049.62|25167.9|25047.9|25169.62|25049.62|25167.9|25047.9|10
1636241700000|2021-11-06 23:35:00|25168.04|25048.04|25167.5|25047.5|25168.14|25048.14|25167.31|25047.31|8
1636241710000|2021-11-06 23:35:10|25166.02|25046.02|25163.61|25043.61|25166.02|25046.02|25163.24|25043.24|9
1636241720000|2021-11-06 23:35:20|25163.66|25043.66|25165.17|25045.17|25165.19|25045.19|25163.57|25043.57|9
1636241730000|2021-11-06 23:35:30|25165.07|25045.07|25163.86|25043.86|25165.46|25045.46|25163.86|25043.86|10
1636241740000|2021-11-06 23:35:40|25164.28|25044.28|25163.17|25043.17|25164.28|25044.28|25162.92|25042.92|10
1636241750000|2021-11-06 23:35:50|25163.45|25043.45|25161.27|25041.27|25163.55|25043.55|25161.27|25041.27|10
1636241760000|2021-11-06 23:36:00|25161.72|25041.72|25160.26|25040.26|25161.72|25041.72|25160.26|25040.26|8
1636241770000|2021-11-06 23:36:10|25160.24|25040.24|25157.43|25037.43|25160.28|25040.28|25157.43|25037.43|10
1636241780000|2021-11-06 23:36:20|25158.01|25038.01|25154.67|25034.67|25158.01|25038.01|25154.35|25034.35|10
1636241790000|2021-11-06 23:36:30|25155.49|25035.49|25154.81|25034.81|25156.65|25036.65|25154.81|25034.81|10
1636241800000|2021-11-06 23:36:40|25154.61|25034.61|25155.65|25035.65|25156.37|25036.37|25154.5|25034.5|9
1636241810000|2021-11-06 23:36:50|25156.09|25036.09|25154.02|25034.02|25156.69|25036.69|25154.02|25034.02|10
1636241820000|2021-11-06 23:37:00|25153.79|25033.79|25153.87|25033.87|25153.87|25033.87|25153.18|25033.18|8
1636241830000|2021-11-06 23:37:10|25154.52|25034.52|25155.95|25035.95|25156.25|25036.25|25154.52|25034.52|10
1636241840000|2021-11-06 23:37:20|25155.99|25035.99|25153.59|25033.59|25155.99|25035.99|25153.59|25033.59|10
1636241850000|2021-11-06 23:37:30|25153.64|25033.64|25153.74|25033.74|25153.74|25033.74|25151.91|25031.91|7
1636241860000|2021-11-06 23:37:40|25153.52|25033.52|25150.97|25030.97|25153.55|25033.55|25150.92|25030.92|10
1636241870000|2021-11-06 23:37:50|25151.1|25031.1|25152.36|25032.36|25152.36|25032.36|25151.1|25031.1|9
1636241880000|2021-11-06 23:38:00|25151.28|25031.28|25151|25031|25152.25|25032.25|25150.4|25030.4|10
1636241890000|2021-11-06 23:38:10|25150.99|25030.99|25150.43|25030.43|25151.55|25031.55|25150.43|25030.43|10
1636241900000|2021-11-06 23:38:20|25150.58|25030.58|25151.69|25031.69|25151.69|25031.69|25150.47|25030.47|9
1636241910000|2021-11-06 23:38:30|25151.96|25031.96|25152.11|25032.11|25152.49|25032.49|25151.03|25031.03|10
1636241920000|2021-11-06 23:38:40|25153.11|25033.11|25151.47|25031.47|25153.25|25033.25|25151.19|25031.19|10
1636241930000|2021-11-06 23:38:50|25148.43|25028.43|25150.55|25030.55|25150.63|25030.63|25148.43|25028.43|10
1636241940000|2021-11-06 23:39:00|25149.35|25029.35|25148.83|25028.83|25149.91|25029.91|25148|25028|9
1636241950000|2021-11-06 23:39:10|25148.41|25028.41|25144.72|25024.72|25148.41|25028.41|25144.72|25024.72|10
1636241960000|2021-11-06 23:39:20|25143.74|25023.74|25139.15|25019.15|25143.74|25023.74|25138.92|25018.92|10
1636241970000|2021-11-06 23:39:30|25139.77|25019.77|25144.48|25024.48|25144.53|25024.53|25139.77|25019.77|9
1636241980000|2021-11-06 23:39:40|25144.44|25024.44|25144.76|25024.76|25145.38|25025.38|25144.44|25024.44|6
1636241990000|2021-11-06 23:39:50|25141.46|25021.46|25138.36|25018.36|25141.46|25021.46|25138.36|25018.36|9
1636242000000|2021-11-06 23:40:00|25138.75|25018.75|25138.94|25018.94|25138.94|25018.94|25137.9|25017.9|10
1636242010000|2021-11-06 23:40:10|25138.95|25018.95|25139.72|25019.72|25140.39|25020.39|25138.95|25018.95|10
1636242020000|2021-11-06 23:40:20|25140.27|25020.27|25140.01|25020.01|25140.5|25020.5|25140.01|25020.01|10
1636242030000|2021-11-06 23:40:30|25140.1|25020.1|25138.56|25018.56|25140.1|25020.1|25138.38|25018.38|9
1636242040000|2021-11-06 23:40:40|25140.12|25020.12|25138.49|25018.49|25140.12|25020.12|25138.49|25018.49|9
1636242050000|2021-11-06 23:40:50|25138.59|25018.59|25139.25|25019.25|25139.45|25019.45|25138.41|25018.41|9
1636242060000|2021-11-06 23:41:00|25139.02|25019.02|25140.98|25020.98|25141.55|25021.55|25138.36|25018.36|8
1636242070000|2021-11-06 23:41:10|25140.82|25020.82|25141.02|25021.02|25143.45|25023.45|25140.76|25020.76|10
1636242080000|2021-11-06 23:41:20|25141.07|25021.07|25140.39|25020.39|25141.08|25021.08|25139.77|25019.77|10
1636242090000|2021-11-06 23:41:30|25139.88|25019.88|25138.02|25018.02|25139.89|25019.89|25137.8|25017.8|10
1636242100000|2021-11-06 23:41:40|25138.22|25018.22|25138.64|25018.64|25140.41|25020.41|25137.59|25017.59|10
1636242110000|2021-11-06 23:41:50|25138.53|25018.53|25137.72|25017.72|25139.19|25019.19|25137.62|25017.62|9
1636242120000|2021-11-06 23:42:00|25137.76|25017.76|25139.45|25019.45|25139.45|25019.45|25137.76|25017.76|8
1636242130000|2021-11-06 23:42:10|25139.62|25019.62|25138.96|25018.96|25139.71|25019.71|25138.83|25018.83|10
1636242140000|2021-11-06 23:42:20|25139.1|25019.1|25138.71|25018.71|25140.46|25020.46|25138.71|25018.71|9
1636242150000|2021-11-06 23:42:30|25139.43|25019.43|25139.1|25019.1|25139.47|25019.47|25138.95|25018.95|10
1636242160000|2021-11-06 23:42:40|25139.43|25019.43|25138.13|25018.13|25139.43|25019.43|25137.49|25017.49|10
1636242170000|2021-11-06 23:42:50|25137.9|25017.9|25138.22|25018.22|25138.37|25018.37|25137.77|25017.77|7
1636242180000|2021-11-06 23:43:00|25139.36|25019.36|25139.63|25019.63|25139.63|25019.63|25139.11|25019.11|7
1636242190000|2021-11-06 23:43:10|25139.59|25019.59|25138.74|25018.74|25139.59|25019.59|25138.61|25018.61|8
1636242200000|2021-11-06 23:43:20|25138.63|25018.63|25139.34|25019.34|25139.83|25019.83|25138.63|25018.63|9
1636242210000|2021-11-06 23:43:30|25138.82|25018.82|25139.2|25019.2|25139.47|25019.47|25138.62|25018.62|8
1636242220000|2021-11-06 23:43:40|25139.11|25019.11|25139.33|25019.33|25139.44|25019.44|25139.11|25019.11|9
1636242230000|2021-11-06 23:43:50|25138.72|25018.72|25139.2|25019.2|25139.76|25019.76|25138.72|25018.72|10
1636242240000|2021-11-06 23:44:00|25139.34|25019.34|25141.2|25021.2|25141.24|25021.24|25139.34|25019.34|10
1636242250000|2021-11-06 23:44:10|25140.82|25020.82|25140.26|25020.26|25141.24|25021.24|25140.26|25020.26|9
1636242260000|2021-11-06 23:44:20|25140.38|25020.38|25140.15|25020.15|25141.15|25021.15|25139.95|25019.95|9
1636242270000|2021-11-06 23:44:30|25140.13|25020.13|25141.59|25021.59|25141.59|25021.59|25140.13|25020.13|6
1636242280000|2021-11-06 23:44:40|25140.79|25020.79|25142.26|25022.26|25142.33|25022.33|25140.67|25020.67|9
1636242290000|2021-11-06 23:44:50|25142.92|25022.92|25141.58|25021.58|25142.92|25022.92|25141.36|25021.36|9
1636242300000|2021-11-06 23:45:00|25141.46|25021.46|25142.14|25022.14|25142.14|25022.14|25141.25|25021.25|9
1636242310000|2021-11-06 23:45:10|25142.06|25022.06|25146.72|25026.72|25146.72|25026.72|25141.7|25021.7|8
1636242320000|2021-11-06 23:45:20|25147|25027|25149.04|25029.04|25149.04|25029.04|25147|25027|10
1636242330000|2021-11-06 23:45:30|25148.82|25028.82|25149.87|25029.87|25150.07|25030.07|25148.82|25028.82|10
1636242340000|2021-11-06 23:45:40|25149.76|25029.76|25152.2|25032.2|25152.2|25032.2|25149.76|25029.76|10
1636242350000|2021-11-06 23:45:50|25152.49|25032.49|25155.68|25035.68|25155.68|25035.68|25152.49|25032.49|10
1636242360000|2021-11-06 23:46:00|25157.37|25037.37|25159.65|25039.65|25160.1|25040.1|25157.37|25037.37|10
1636242370000|2021-11-06 23:46:10|25160.14|25040.14|25165.61|25045.61|25165.61|25045.61|25160.14|25040.14|10
1636242380000|2021-11-06 23:46:20|25165.22|25045.22|25164.6|25044.6|25165.51|25045.51|25164.07|25044.07|8
1636242390000|2021-11-06 23:46:30|25163.46|25043.46|25157.18|25037.18|25163.46|25043.46|25157.18|25037.18|10
1636242400000|2021-11-06 23:46:40|25157.17|25037.17|25153.89|25033.89|25157.17|25037.17|25152.99|25032.99|10
1636242410000|2021-11-06 23:46:50|25153.85|25033.85|25150.67|25030.67|25153.85|25033.85|25150.67|25030.67|8
1636242420000|2021-11-06 23:47:00|25149.04|25029.04|25148.77|25028.77|25149.4|25029.4|25147.68|25027.68|8
1636242430000|2021-11-06 23:47:10|25148.67|25028.67|25149.85|25029.85|25149.85|25029.85|25148.67|25028.67|9
1636242440000|2021-11-06 23:47:20|25151.35|25031.35|25150.58|25030.58|25151.71|25031.71|25150.45|25030.45|10
1636242450000|2021-11-06 23:47:30|25150.49|25030.49|25150.75|25030.75|25151.14|25031.14|25150.06|25030.06|9
1636242460000|2021-11-06 23:47:40|25150.51|25030.51|25153.1|25033.1|25154.38|25034.38|25150.51|25030.51|10
1636242470000|2021-11-06 23:47:50|25153.16|25033.16|25155.83|25035.83|25155.83|25035.83|25153.14|25033.14|10
1636242480000|2021-11-06 23:48:00|25155.57|25035.57|25155.99|25035.99|25156.89|25036.89|25155.57|25035.57|10
1636242490000|2021-11-06 23:48:10|25156.88|25036.88|25156.37|25036.37|25157.8|25037.8|25156.37|25036.37|10
1636242500000|2021-11-06 23:48:20|25157|25037|25160.05|25040.05|25160.05|25040.05|25156.4|25036.4|10
1636242510000|2021-11-06 23:48:30|25160.06|25040.06|25160.01|25040.01|25160.06|25040.06|25158.56|25038.56|10
1636242520000|2021-11-06 23:48:40|25160.52|25040.52|25159.75|25039.75|25160.52|25040.52|25159.21|25039.21|10
1636242530000|2021-11-06 23:48:50|25159.69|25039.69|25162.69|25042.69|25162.87|25042.87|25159.69|25039.69|10
1636242540000|2021-11-06 23:49:00|25162.89|25042.89|25163.46|25043.46|25163.83|25043.83|25162.89|25042.89|9
1636242550000|2021-11-06 23:49:10|25163.59|25043.59|25163.33|25043.33|25164.76|25044.76|25163.33|25043.33|9
1636242560000|2021-11-06 23:49:20|25163.29|25043.29|25164.3|25044.3|25164.3|25044.3|25161.9|25041.9|9
1636242570000|2021-11-06 23:49:30|25165|25045|25169.18|25049.18|25169.18|25049.18|25165|25045|10
1636242580000|2021-11-06 23:49:40|25169.16|25049.16|25167.73|25047.73|25169.16|25049.16|25167.73|25047.73|10
1636242590000|2021-11-06 23:49:50|25167.71|25047.71|25167.89|25047.89|25169.06|25049.06|25167.7|25047.7|6
1636242600000|2021-11-06 23:50:00|25168.61|25048.61|25168.64|25048.64|25168.85|25048.85|25168.28|25048.28|9
1636242610000|2021-11-06 23:50:10|25168.68|25048.68|25168.73|25048.73|25168.93|25048.93|25167.84|25047.84|10
1636242620000|2021-11-06 23:50:20|25168.58|25048.58|25169.71|25049.71|25169.71|25049.71|25167.97|25047.97|7
1636242630000|2021-11-06 23:50:30|25169.48|25049.48|25169.32|25049.32|25170.53|25050.53|25169.15|25049.15|10
1636242640000|2021-11-06 23:50:40|25169.34|25049.34|25169.9|25049.9|25169.94|25049.94|25169.03|25049.03|9
1636242650000|2021-11-06 23:50:50|25169.83|25049.83|25169.94|25049.94|25171.11|25051.11|25169.57|25049.57|9
1636242660000|2021-11-06 23:51:00|25169.78|25049.78|25169.54|25049.54|25170.61|25050.61|25169.54|25049.54|10
1636242670000|2021-11-06 23:51:10|25169.69|25049.69|25170.17|25050.17|25170.63|25050.63|25169.69|25049.69|8
1636242680000|2021-11-06 23:51:20|25170.18|25050.18|25170.7|25050.7|25170.97|25050.97|25170.18|25050.18|10
1636242690000|2021-11-06 23:51:30|25170.29|25050.29|25171.79|25051.79|25171.79|25051.79|25169.68|25049.68|9
1636242700000|2021-11-06 23:51:40|25171.88|25051.88|25170.82|25050.82|25171.9|25051.9|25169.8|25049.8|10
1636242710000|2021-11-06 23:51:50|25171.65|25051.65|25173.02|25053.02|25173.57|25053.57|25171.63|25051.63|9
1636242720000|2021-11-06 23:52:00|25173.4|25053.4|25175.02|25055.02|25175.02|25055.02|25172.81|25052.81|9
1636242730000|2021-11-06 23:52:10|25175.69|25055.69|25175.87|25055.87|25176.24|25056.24|25175.57|25055.57|7
1636242740000|2021-11-06 23:52:20|25176.1|25056.1|25174.06|25054.06|25176.1|25056.1|25174.05|25054.05|9
1636242750000|2021-11-06 23:52:30|25174.84|25054.84|25174.79|25054.79|25175.62|25055.62|25174.79|25054.79|10
1636242760000|2021-11-06 23:52:40|25174.68|25054.68|25174.18|25054.18|25175.07|25055.07|25173.63|25053.63|9
1636242770000|2021-11-06 23:52:50|25173.98|25053.98|25173.89|25053.89|25174|25054|25172.9|25052.9|9
1636242780000|2021-11-06 23:53:00|25175.46|25055.46|25177.29|25057.29|25177.29|25057.29|25175.45|25055.45|8
1636242790000|2021-11-06 23:53:10|25177.25|25057.25|25176.89|25056.89|25177.41|25057.41|25176.22|25056.22|9
1636242800000|2021-11-06 23:53:20|25176.56|25056.56|25177.61|25057.61|25177.91|25057.91|25176.56|25056.56|10
1636242810000|2021-11-06 23:53:30|25177.95|25057.95|25175.91|25055.91|25177.95|25057.95|25175.15|25055.15|7
1636242820000|2021-11-06 23:53:40|25175.8|25055.8|25176.85|25056.85|25176.89|25056.89|25175.77|25055.77|10
1636242830000|2021-11-06 23:53:50|25177.49|25057.49|25176.9|25056.9|25177.49|25057.49|25176.53|25056.53|9
1636242840000|2021-11-06 23:54:00|25176.48|25056.48|25177.13|25057.13|25177.13|25057.13|25176.41|25056.41|9
1636242850000|2021-11-06 23:54:10|25177.38|25057.38|25180.87|25060.87|25180.87|25060.87|25177.38|25057.38|10
1636242860000|2021-11-06 23:54:20|25182.52|25062.52|25181.41|25061.41|25182.75|25062.75|25180.95|25060.95|10
1636242870000|2021-11-06 23:54:30|25181.57|25061.57|25183.15|25063.15|25183.15|25063.15|25179.63|25059.63|10
1636242880000|2021-11-06 23:54:40|25183.47|25063.47|25182.62|25062.62|25183.47|25063.47|25182.07|25062.07|10
1636242890000|2021-11-06 23:54:50|25183.53|25063.53|25184.45|25064.45|25184.45|25064.45|25183.53|25063.53|7
1636242900000|2021-11-06 23:55:00|25184.35|25064.35|25187.39|25067.39|25187.39|25067.39|25184.22|25064.22|10
1636242910000|2021-11-06 23:55:10|25188.24|25068.24|25188.56|25068.56|25188.56|25068.56|25187.45|25067.45|7
1636242920000|2021-11-06 23:55:20|25188.39|25068.39|25187.87|25067.87|25188.39|25068.39|25186.12|25066.12|9
1636242930000|2021-11-06 23:55:30|25187.96|25067.96|25190.03|25070.03|25190.09|25070.09|25187.96|25067.96|9
1636242940000|2021-11-06 23:55:40|25190.45|25070.45|25194.38|25074.38|25194.38|25074.38|25190.45|25070.45|9
1636242950000|2021-11-06 23:55:50|25194.47|25074.47|25196.09|25076.09|25196.35|25076.35|25194.47|25074.47|8
1636242960000|2021-11-06 23:56:00|25195.95|25075.95|25196.39|25076.39|25196.48|25076.48|25195.83|25075.83|8
1636242970000|2021-11-06 23:56:10|25196.42|25076.42|25197.43|25077.43|25197.72|25077.72|25196.42|25076.42|8
1636242980000|2021-11-06 23:56:20|25196.85|25076.85|25197.14|25077.14|25197.14|25077.14|25196.61|25076.61|8
1636242990000|2021-11-06 23:56:30|25197.2|25077.2|25196.88|25076.88|25198.03|25078.03|25195.95|25075.95|9
1636243000000|2021-11-06 23:56:40|25196.87|25076.87|25196.82|25076.82|25196.87|25076.87|25195.81|25075.81|7
1636243010000|2021-11-06 23:56:50|25196.16|25076.16|25196.96|25076.96|25197.02|25077.02|25195.1|25075.1|10
1636243020000|2021-11-06 23:57:00|25197.08|25077.08|25196.34|25076.34|25198.03|25078.03|25196.31|25076.31|8
1636243030000|2021-11-06 23:57:10|25196.25|25076.25|25196.85|25076.85|25197.41|25077.41|25196.25|25076.25|9
1636243040000|2021-11-06 23:57:20|25197.38|25077.38|25199.93|25079.93|25200.16|25080.16|25197.38|25077.38|8
1636243050000|2021-11-06 23:57:30|25200.23|25080.23|25199.91|25079.91|25200.9|25080.9|25199.91|25079.91|8
1636243060000|2021-11-06 23:57:40|25200.28|25080.28|25200.55|25080.55|25200.8|25080.8|25199.99|25079.99|9
1636243070000|2021-11-06 23:57:50|25201.38|25081.38|25203.07|25083.07|25203.1|25083.1|25201.38|25081.38|10
1636243080000|2021-11-06 23:58:00|25203.15|25083.15|25202.72|25082.72|25203.21|25083.21|25202.14|25082.14|9
1636243090000|2021-11-06 23:58:10|25203.18|25083.18|25203.49|25083.49|25203.94|25083.94|25202.99|25082.99|9
1636243100000|2021-11-06 23:58:20|25203.82|25083.82|25203.03|25083.03|25203.82|25083.82|25202.87|25082.87|8
1636243110000|2021-11-06 23:58:30|25202.99|25082.99|25202.44|25082.44|25203.34|25083.34|25201.74|25081.74|9
1636243120000|2021-11-06 23:58:40|25202.39|25082.39|25201.5|25081.5|25202.69|25082.69|25201.5|25081.5|10
1636243130000|2021-11-06 23:58:50|25202.09|25082.09|25201.84|25081.84|25202.64|25082.64|25201.37|25081.37|10
1636243140000|2021-11-06 23:59:00|25202.14|25082.14|25202.14|25082.14|25203.03|25083.03|25201.85|25081.85|8
1636243150000|2021-11-06 23:59:10|25201.97|25081.97|25208.13|25088.13|25208.13|25088.13|25201.6|25081.6|10
1636243160000|2021-11-06 23:59:20|25208.21|25088.21|25208.64|25088.64|25208.96|25088.96|25207.38|25087.38|10
1636243170000|2021-11-06 23:59:30|25208.71|25088.71|25211.83|25091.83|25212.23|25092.23|25208.71|25088.71|10
1636243180000|2021-11-06 23:59:40|25212.89|25092.89|25214.19|25094.19|25214.44|25094.44|25212.89|25092.89|10
1636243190000|2021-11-06 23:59:50|25214.66|25094.66|25225.47|25105.47|25225.47|25105.47|25214.17|25094.17|10
1636243200000|2021-11-07 00:00:00|25225.83|25105.83|25226.93|25106.93|25227.07|25107.07|25225.83|25105.83|10
1636243210000|2021-11-07 00:00:10|25226.53|25106.53|25224.76|25104.76|25229.14|25109.14|25224.76|25104.76|10
1636243220000|2021-11-07 00:00:20|25226.15|25106.15|25215.11|25095.11|25226.15|25106.15|25215.11|25095.11|10
1636243230000|2021-11-07 00:00:30|25211.9|25091.9|25211.72|25091.72|25213.97|25093.97|25210.43|25090.43|10
1636243240000|2021-11-07 00:00:40|25211.3|25091.3|25209.95|25089.95|25211.46|25091.46|25209.62|25089.62|10
1636243250000|2021-11-07 00:00:50|25207.92|25087.92|25208.7|25088.7|25208.83|25088.83|25205.28|25085.28|10
1636243260000|2021-11-07 00:01:00|25208.73|25088.73|25214.6|25094.6|25214.6|25094.6|25208.29|25088.29|10
1636243270000|2021-11-07 00:01:10|25214.88|25094.88|25213.29|25093.29|25214.88|25094.88|25211.73|25091.73|10
1636243280000|2021-11-07 00:01:20|25212.87|25092.87|25213.84|25093.84|25214.05|25094.05|25212.87|25092.87|9
1636243290000|2021-11-07 00:01:30|25213.39|25093.39|25215.93|25095.93|25215.93|25095.93|25213.39|25093.39|9
1636243300000|2021-11-07 00:01:40|25216.89|25096.89|25211.8|25091.8|25216.89|25096.89|25211.8|25091.8|9
1636243310000|2021-11-07 00:01:50|25211.24|25091.24|25204.06|25084.06|25211.24|25091.24|25204.06|25084.06|10
1636243320000|2021-11-07 00:02:00|25203.58|25083.58|25189.01|25069.01|25203.58|25083.58|25189.01|25069.01|10
1636243330000|2021-11-07 00:02:10|25188.42|25068.42|25179.4|25059.4|25188.42|25068.42|25179.22|25059.22|10
1636243340000|2021-11-07 00:02:20|25177.78|25057.78|25178.12|25058.12|25178.12|25058.12|25173.22|25053.22|10
1636243350000|2021-11-07 00:02:30|25179.16|25059.16|25182.65|25062.65|25183.46|25063.46|25179.16|25059.16|10
1636243360000|2021-11-07 00:02:40|25182.6|25062.6|25177.65|25057.65|25182.6|25062.6|25177.65|25057.65|10
1636243370000|2021-11-07 00:02:50|25178.3|25058.3|25172.35|25052.35|25178.3|25058.3|25172.14|25052.14|10
1636243380000|2021-11-07 00:03:00|25172.45|25052.45|25173.43|25053.43|25174.4|25054.4|25172.45|25052.45|10
1636243390000|2021-11-07 00:03:10|25172.86|25052.86|25181.94|25061.94|25181.94|25061.94|25172.86|25052.86|10
1636243400000|2021-11-07 00:03:20|25181.05|25061.05|25181.97|25061.97|25181.97|25061.97|25181.05|25061.05|9
1636243410000|2021-11-07 00:03:30|25183|25063|25183.91|25063.91|25184.16|25064.16|25182.79|25062.79|10
1636243420000|2021-11-07 00:03:40|25182.7|25062.7|25181.57|25061.57|25182.72|25062.72|25181.15|25061.15|10
1636243430000|2021-11-07 00:03:50|25182.82|25062.82|25181.62|25061.62|25182.92|25062.92|25181.62|25061.62|10
1636243440000|2021-11-07 00:04:00|25181.39|25061.39|25180.71|25060.71|25181.52|25061.52|25180.71|25060.71|9
1636243450000|2021-11-07 00:04:10|25180.89|25060.89|25180.8|25060.8|25181.29|25061.29|25180.37|25060.37|10
1636243460000|2021-11-07 00:04:20|25180.98|25060.98|25180.35|25060.35|25182|25062|25180.35|25060.35|10
1636243470000|2021-11-07 00:04:30|25181.58|25061.58|25177.91|25057.91|25181.58|25061.58|25177.91|25057.91|9
1636243480000|2021-11-07 00:04:40|25178.09|25058.09|25175.74|25055.74|25178.09|25058.09|25175.74|25055.74|10
1636243490000|2021-11-07 00:04:50|25175.76|25055.76|25170.96|25050.96|25175.76|25055.76|25170.96|25050.96|10
1636243500000|2021-11-07 00:05:00|25171.56|25051.56|25168.37|25048.37|25171.56|25051.56|25167.11|25047.11|9
1636243510000|2021-11-07 00:05:10|25168.05|25048.05|25170.1|25050.1|25170.66|25050.66|25168.05|25048.05|10
1636243520000|2021-11-07 00:05:20|25170.44|25050.44|25170.21|25050.21|25171.67|25051.67|25169.93|25049.93|10
1636243530000|2021-11-07 00:05:30|25170.44|25050.44|25170.12|25050.12|25171.5|25051.5|25169.67|25049.67|10
1636243540000|2021-11-07 00:05:40|25168.79|25048.79|25165.82|25045.82|25168.81|25048.81|25165.41|25045.41|10
1636243550000|2021-11-07 00:05:50|25163.96|25043.96|25162.12|25042.12|25163.96|25043.96|25162.12|25042.12|10
1636243560000|2021-11-07 00:06:00|25160.55|25040.55|25155.6|25035.6|25161.66|25041.66|25155.6|25035.6|9
1636243570000|2021-11-07 00:06:10|25156.27|25036.27|25152.62|25032.62|25156.27|25036.27|25152.02|25032.02|10
1636243580000|2021-11-07 00:06:20|25153.52|25033.52|25149.75|25029.75|25153.52|25033.52|25149.75|25029.75|10
1636243590000|2021-11-07 00:06:30|25149.89|25029.89|25147.4|25027.4|25149.94|25029.94|25147.4|25027.4|10
1636243600000|2021-11-07 00:06:40|25147.36|25027.36|25145.23|25025.23|25147.36|25027.36|25144.87|25024.87|9
1636243610000|2021-11-07 00:06:50|25145.09|25025.09|25145.8|25025.8|25145.8|25025.8|25143.97|25023.97|10
1636243620000|2021-11-07 00:07:00|25144.93|25024.93|25145.26|25025.26|25145.54|25025.54|25144.86|25024.86|10
1636243630000|2021-11-07 00:07:10|25145.44|25025.44|25145.5|25025.5|25145.74|25025.74|25145.19|25025.19|7
1636243640000|2021-11-07 00:07:20|25145.29|25025.29|25147.82|25027.82|25147.89|25027.89|25145.29|25025.29|10
1636243650000|2021-11-07 00:07:30|25145.97|25025.97|25144.47|25024.47|25147.9|25027.9|25143.86|25023.86|9
1636243660000|2021-11-07 00:07:40|25143.38|25023.38|25137.79|25017.79|25144.09|25024.09|25137.79|25017.79|10
1636243670000|2021-11-07 00:07:50|25137.32|25017.32|25137.74|25017.74|25137.84|25017.84|25136.52|25016.52|10
1636243680000|2021-11-07 00:08:00|25137.52|25017.52|25139.06|25019.06|25141.3|25021.3|25137.52|25017.52|9
1636243690000|2021-11-07 00:08:10|25139.1|25019.1|25136.45|25016.45|25139.65|25019.65|25136.45|25016.45|9
1636243700000|2021-11-07 00:08:20|25136.76|25016.76|25137.51|25017.51|25138.04|25018.04|25136.76|25016.76|10
1636243710000|2021-11-07 00:08:30|25137.67|25017.67|25138.78|25018.78|25138.78|25018.78|25137.67|25017.67|10
1636243720000|2021-11-07 00:08:40|25138.8|25018.8|25137.94|25017.94|25138.8|25018.8|25137.1|25017.1|9
1636243730000|2021-11-07 00:08:50|25137.87|25017.87|25138.54|25018.54|25138.9|25018.9|25137.87|25017.87|10
1636243740000|2021-11-07 00:09:00|25139.08|25019.08|25138.13|25018.13|25139.32|25019.32|25138.13|25018.13|10
1636243750000|2021-11-07 00:09:10|25138.4|25018.4|25143.51|25023.51|25143.51|25023.51|25138.4|25018.4|10
1636243760000|2021-11-07 00:09:20|25143.49|25023.49|25143.64|25023.64|25144.39|25024.39|25142.1|25022.1|10
1636243770000|2021-11-07 00:09:30|25143.16|25023.16|25143.14|25023.14|25144.09|25024.09|25143.14|25023.14|9
1636243780000|2021-11-07 00:09:40|25142.3|25022.3|25141.72|25021.72|25143.04|25023.04|25141.42|25021.42|8
1636243790000|2021-11-07 00:09:50|25141.5|25021.5|25141.42|25021.42|25142.68|25022.68|25140.92|25020.92|10
1636243800000|2021-11-07 00:10:00|25141.25|25021.25|25140.02|25020.02|25141.26|25021.26|25140.02|25020.02|9
1636243810000|2021-11-07 00:10:10|25139.5|25019.5|25139.33|25019.33|25140.97|25020.97|25139.33|25019.33|9
1636243820000|2021-11-07 00:10:20|25139.45|25019.45|25137.07|25017.07|25139.77|25019.77|25137.07|25017.07|9
1636243830000|2021-11-07 00:10:30|25136.23|25016.23|25133.89|25013.89|25136.23|25016.23|25133.83|25013.83|9
1636243840000|2021-11-07 00:10:40|25133.86|25013.86|25131.57|25011.57|25134.48|25014.48|25131.36|25011.36|10
1636243850000|2021-11-07 00:10:50|25132.44|25012.44|25134.39|25014.39|25135.53|25015.53|25132.44|25012.44|10
1636243860000|2021-11-07 00:11:00|25133.87|25013.87|25134.68|25014.68|25136.46|25016.46|25133.87|25013.87|10
1636243870000|2021-11-07 00:11:10|25135.13|25015.13|25133.75|25013.75|25135.13|25015.13|25133.31|25013.31|10
1636243880000|2021-11-07 00:11:20|25133.99|25013.99|25138.84|25018.84|25138.84|25018.84|25133.99|25013.99|10
1636243890000|2021-11-07 00:11:30|25138.88|25018.88|25140.36|25020.36|25140.68|25020.68|25138.88|25018.88|10
1636243900000|2021-11-07 00:11:40|25140.32|25020.32|25146.35|25026.35|25146.35|25026.35|25140.14|25020.14|10
1636243910000|2021-11-07 00:11:50|25146.21|25026.21|25145.76|25025.76|25146.84|25026.84|25145.42|25025.42|9
1636243920000|2021-11-07 00:12:00|25146.06|25026.06|25147.21|25027.21|25147.57|25027.57|25146.06|25026.06|9
1636243930000|2021-11-07 00:12:10|25147.55|25027.55|25147.12|25027.12|25148.16|25028.16|25147.07|25027.07|8
1636243940000|2021-11-07 00:12:20|25148.36|25028.36|25153.51|25033.51|25153.97|25033.97|25148.36|25028.36|9
1636243950000|2021-11-07 00:12:30|25152.67|25032.67|25154.29|25034.29|25154.54|25034.54|25152.65|25032.65|10
1636243960000|2021-11-07 00:12:40|25154.5|25034.5|25158.72|25038.72|25158.72|25038.72|25154.5|25034.5|9
1636243970000|2021-11-07 00:12:50|25158.42|25038.42|25159.85|25039.85|25159.85|25039.85|25158.42|25038.42|9
1636243980000|2021-11-07 00:13:00|25159.46|25039.46|25159.41|25039.41|25160.54|25040.54|25158.58|25038.58|9
1636243990000|2021-11-07 00:13:10|25161.29|25041.29|25163.02|25043.02|25163.02|25043.02|25161.14|25041.14|9
1636244000000|2021-11-07 00:13:20|25163.05|25043.05|25164.6|25044.6|25164.6|25044.6|25163.05|25043.05|10
1636244010000|2021-11-07 00:13:30|25164.95|25044.95|25169.18|25049.18|25169.57|25049.57|25164.31|25044.31|8
1636244020000|2021-11-07 00:13:40|25168.27|25048.27|25167.87|25047.87|25168.47|25048.47|25167.82|25047.82|9
1636244030000|2021-11-07 00:13:50|25167.75|25047.75|25172.68|25052.68|25172.77|25052.77|25166.79|25046.79|7
1636244040000|2021-11-07 00:14:00|25172.48|25052.48|25169.44|25049.44|25172.48|25052.48|25169.44|25049.44|10
1636244050000|2021-11-07 00:14:10|25169.4|25049.4|25170.56|25050.56|25170.67|25050.67|25169.4|25049.4|9
1636244060000|2021-11-07 00:14:20|25170.35|25050.35|25171.08|25051.08|25171.5|25051.5|25170.35|25050.35|10
1636244070000|2021-11-07 00:14:30|25171.37|25051.37|25173.89|25053.89|25173.89|25053.89|25171.37|25051.37|10
1636244080000|2021-11-07 00:14:40|25173.61|25053.61|25174.65|25054.65|25174.65|25054.65|25172.88|25052.88|10
1636244090000|2021-11-07 00:14:50|25174.85|25054.85|25176|25056|25176.13|25056.13|25174.85|25054.85|9
1636244100000|2021-11-07 00:15:00|25176.54|25056.54|25176.45|25056.45|25176.54|25056.54|25176.05|25056.05|9
1636244110000|2021-11-07 00:15:10|25175.51|25055.51|25180.78|25060.78|25182.31|25062.31|25175.51|25055.51|9
1636244120000|2021-11-07 00:15:20|25180.93|25060.93|25176.68|25056.68|25181.18|25061.18|25176.38|25056.38|10
1636244130000|2021-11-07 00:15:30|25176.23|25056.23|25176.08|25056.08|25177.4|25057.4|25175.55|25055.55|10
1636244140000|2021-11-07 00:15:40|25175.9|25055.9|25173.01|25053.01|25175.9|25055.9|25172.43|25052.43|10
1636244150000|2021-11-07 00:15:50|25172.13|25052.13|25174.87|25054.87|25175.46|25055.46|25171.95|25051.95|10
1636244160000|2021-11-07 00:16:00|25174.76|25054.76|25174.14|25054.14|25175.33|25055.33|25173.99|25053.99|10
1636244170000|2021-11-07 00:16:10|25173.46|25053.46|25173.29|25053.29|25173.46|25053.46|25173.1|25053.1|7
1636244180000|2021-11-07 00:16:20|25174.36|25054.36|25176.14|25056.14|25177.04|25057.04|25173.12|25053.12|9
1636244190000|2021-11-07 00:16:30|25176.62|25056.62|25178.09|25058.09|25178.18|25058.18|25176.47|25056.47|10
1636244200000|2021-11-07 00:16:40|25178.37|25058.37|25177.55|25057.55|25178.37|25058.37|25177.55|25057.55|8
1636244210000|2021-11-07 00:16:50|25177.47|25057.47|25179.05|25059.05|25179.05|25059.05|25175.37|25055.37|10
1636244220000|2021-11-07 00:17:00|25179.36|25059.36|25179.36|25059.36|25179.36|25059.36|25177.32|25057.32|10
1636244230000|2021-11-07 00:17:10|25179.34|25059.34|25175.78|25055.78|25179.35|25059.35|25175.63|25055.63|10
1636244240000|2021-11-07 00:17:20|25175.37|25055.37|25174.55|25054.55|25175.37|25055.37|25173.51|25053.51|10
1636244250000|2021-11-07 00:17:30|25174.16|25054.16|25173.07|25053.07|25174.33|25054.33|25173.07|25053.07|9
1636244260000|2021-11-07 00:17:40|25172.95|25052.95|25173.76|25053.76|25174.28|25054.28|25172.95|25052.95|9
1636244270000|2021-11-07 00:17:50|25173.55|25053.55|25171.62|25051.62|25173.55|25053.55|25171.62|25051.62|9
1636244280000|2021-11-07 00:18:00|25171.32|25051.32|25171.42|25051.42|25171.86|25051.86|25171.18|25051.18|9
1636244290000|2021-11-07 00:18:10|25171.43|25051.43|25171.03|25051.03|25173.2|25053.2|25171.03|25051.03|10
1636244300000|2021-11-07 00:18:20|25171.3|25051.3|25169.49|25049.49|25171.87|25051.87|25168.2|25048.2|9
1636244310000|2021-11-07 00:18:30|25169.67|25049.67|25166.96|25046.96|25169.67|25049.67|25166.08|25046.08|9
1636244320000|2021-11-07 00:18:40|25167.64|25047.64|25166.37|25046.37|25167.64|25047.64|25165.39|25045.39|8
1636244330000|2021-11-07 00:18:50|25165.88|25045.88|25165.44|25045.44|25166.04|25046.04|25165.44|25045.44|7
1636244340000|2021-11-07 00:19:00|25165.48|25045.48|25164.99|25044.99|25166.02|25046.02|25164.28|25044.28|9
1636244350000|2021-11-07 00:19:10|25164.84|25044.84|25165.12|25045.12|25165.58|25045.58|25164.17|25044.17|9
1636244360000|2021-11-07 00:19:20|25165.04|25045.04|25165.63|25045.63|25165.63|25045.63|25164.69|25044.69|10
1636244370000|2021-11-07 00:19:30|25165.31|25045.31|25162.33|25042.33|25165.31|25045.31|25161|25041|9
1636244380000|2021-11-07 00:19:40|25162.42|25042.42|25162.93|25042.93|25163|25043|25161.77|25041.77|10
1636244390000|2021-11-07 00:19:50|25162.85|25042.85|25163|25043|25163.21|25043.21|25162.84|25042.84|8
1636244400000|2021-11-07 00:20:00|25163.03|25043.03|25157.9|25037.9|25163.03|25043.03|25157.9|25037.9|9
1636244410000|2021-11-07 00:20:10|25157.95|25037.95|25157.88|25037.88|25158.54|25038.54|25157.81|25037.81|9
1636244420000|2021-11-07 00:20:20|25158.12|25038.12|25159.53|25039.53|25159.53|25039.53|25157.97|25037.97|8
1636244430000|2021-11-07 00:20:30|25159.8|25039.8|25162.37|25042.37|25162.37|25042.37|25159.8|25039.8|10
1636244440000|2021-11-07 00:20:40|25162.02|25042.02|25161.24|25041.24|25163.26|25043.26|25161.24|25041.24|9
1636244450000|2021-11-07 00:20:50|25161.61|25041.61|25160.41|25040.41|25161.96|25041.96|25160.41|25040.41|8
1636244460000|2021-11-07 00:21:00|25160.26|25040.26|25157.67|25037.67|25160.26|25040.26|25157.67|25037.67|9
1636244470000|2021-11-07 00:21:10|25157.8|25037.8|25156.4|25036.4|25157.82|25037.82|25156.4|25036.4|10
1636244480000|2021-11-07 00:21:20|25156.41|25036.41|25155.59|25035.59|25157.9|25037.9|25155.59|25035.59|10
1636244490000|2021-11-07 00:21:30|25155.55|25035.55|25155.54|25035.54|25155.92|25035.92|25155.54|25035.54|10
1636244500000|2021-11-07 00:21:40|25154.55|25034.55|25153.46|25033.46|25154.75|25034.75|25153.46|25033.46|10
1636244510000|2021-11-07 00:21:50|25153.71|25033.71|25152.77|25032.77|25153.71|25033.71|25152.26|25032.26|8
1636244520000|2021-11-07 00:22:00|25153.8|25033.8|25152.67|25032.67|25153.8|25033.8|25152.23|25032.23|10
1636244530000|2021-11-07 00:22:10|25153.01|25033.01|25151.33|25031.33|25153.01|25033.01|25151.33|25031.33|10
1636244540000|2021-11-07 00:22:20|25151.32|25031.32|25150.76|25030.76|25151.32|25031.32|25150.06|25030.06|9
1636244550000|2021-11-07 00:22:30|25150.56|25030.56|25150.44|25030.44|25150.76|25030.76|25150.18|25030.18|8
1636244560000|2021-11-07 00:22:40|25150.36|25030.36|25148.43|25028.43|25150.36|25030.36|25147.28|25027.28|9
1636244570000|2021-11-07 00:22:50|25148.34|25028.34|25146.09|25026.09|25149.41|25029.41|25144.99|25024.99|10
1636244580000|2021-11-07 00:23:00|25146.17|25026.17|25144.97|25024.97|25146.19|25026.19|25144.97|25024.97|9
1636244590000|2021-11-07 00:23:10|25144.32|25024.32|25141.44|25021.44|25144.32|25024.32|25141.44|25021.44|9
1636244600000|2021-11-07 00:23:20|25141.57|25021.57|25137.2|25017.2|25141.57|25021.57|25137.2|25017.2|10
1636244610000|2021-11-07 00:23:30|25136.64|25016.64|25136.86|25016.86|25138.15|25018.15|25136.62|25016.62|10
1636244620000|2021-11-07 00:23:40|25136.52|25016.52|25136.72|25016.72|25136.72|25016.72|25136.17|25016.17|9
1636244630000|2021-11-07 00:23:50|25135.68|25015.68|25130.81|25010.81|25136.34|25016.34|25129.14|25009.14|9
1636244640000|2021-11-07 00:24:00|25130.67|25010.67|25123.85|25003.85|25130.67|25010.67|25123.67|25003.67|10
1636244650000|2021-11-07 00:24:10|25123.88|25003.88|25123.85|25003.85|25124.04|25004.04|25123.71|25003.71|8
1636244660000|2021-11-07 00:24:20|25123.43|25003.43|25122.06|25002.06|25123.46|25003.46|25122.06|25002.06|9
1636244670000|2021-11-07 00:24:30|25121.12|25001.12|25110.47|24990.47|25121.12|25001.12|25110.47|24990.47|10
1636244680000|2021-11-07 00:24:40|25109.58|24989.58|25106.15|24986.15|25109.58|24989.58|25106.15|24986.15|10
1636244690000|2021-11-07 00:24:50|25105.54|24985.54|25100.07|24980.07|25105.54|24985.54|25100.07|24980.07|9
1636244700000|2021-11-07 00:25:00|25100.17|24980.17|25102.02|24982.02|25102.02|24982.02|25098.21|24978.21|9
1636244710000|2021-11-07 00:25:10|25102.43|24982.43|25102.44|24982.44|25103.35|24983.35|25101.98|24981.98|10
1636244720000|2021-11-07 00:25:20|25102.39|24982.39|25101.66|24981.66|25102.39|24982.39|25101.66|24981.66|10
1636244730000|2021-11-07 00:25:30|25102.28|24982.28|25102.66|24982.66|25103.43|24983.43|25102.28|24982.28|10
1636244740000|2021-11-07 00:25:40|25103.27|24983.27|25103.91|24983.91|25104.06|24984.06|25103.13|24983.13|10
1636244750000|2021-11-07 00:25:50|25103.48|24983.48|25104.33|24984.33|25104.33|24984.33|25103.3|24983.3|9
1636244760000|2021-11-07 00:26:00|25104.38|24984.38|25102.1|24982.1|25104.38|24984.38|25102.1|24982.1|10
1636244770000|2021-11-07 00:26:10|25102.53|24982.53|25102.45|24982.45|25103.06|24983.06|25102.45|24982.45|10
1636244780000|2021-11-07 00:26:20|25102.58|24982.58|25103.42|24983.42|25103.57|24983.57|25102.58|24982.58|10
1636244790000|2021-11-07 00:26:30|25103.15|24983.15|25104.37|24984.37|25104.41|24984.41|25103|24983|10
1636244800000|2021-11-07 00:26:40|25104.31|24984.31|25106.16|24986.16|25106.98|24986.98|25104.31|24984.31|10
1636244810000|2021-11-07 00:26:50|25106.17|24986.17|25107.71|24987.71|25107.71|24987.71|25106.14|24986.14|9
1636244820000|2021-11-07 00:27:00|25107.69|24987.69|25108.22|24988.22|25108.22|24988.22|25107.33|24987.33|9
1636244830000|2021-11-07 00:27:10|25106.87|24986.87|25106.11|24986.11|25107.29|24987.29|25105.68|24985.68|10
1636244840000|2021-11-07 00:27:20|25105.65|24985.65|25107.56|24987.56|25107.88|24987.88|25105.52|24985.52|10
1636244850000|2021-11-07 00:27:30|25107.34|24987.34|25103.65|24983.65|25107.5|24987.5|25103.65|24983.65|10
1636244860000|2021-11-07 00:27:40|25102.61|24982.61|25099.5|24979.5|25102.61|24982.61|25099.5|24979.5|10
1636244870000|2021-11-07 00:27:50|25099.54|24979.54|25098.72|24978.72|25100.08|24980.08|25098.5|24978.5|9
1636244880000|2021-11-07 00:28:00|25098.78|24978.78|25099.34|24979.34|25099.34|24979.34|25098.61|24978.61|10
1636244890000|2021-11-07 00:28:10|25099.47|24979.47|25098.81|24978.81|25100.02|24980.02|25098.81|24978.81|10
1636244900000|2021-11-07 00:28:20|25099|24979|25100.37|24980.37|25100.78|24980.78|25099|24979|10
1636244910000|2021-11-07 00:28:30|25100.25|24980.25|25098.28|24978.28|25100.25|24980.25|25098.28|24978.28|9
1636244920000|2021-11-07 00:28:40|25098.17|24978.17|25097.56|24977.56|25099.34|24979.34|25097.56|24977.56|9
1636244930000|2021-11-07 00:28:50|25096.52|24976.52|25094.64|24974.64|25096.52|24976.52|25094.16|24974.16|10
1636244940000|2021-11-07 00:29:00|25095.59|24975.59|25094.09|24974.09|25095.59|24975.59|25094.08|24974.08|7
1636244950000|2021-11-07 00:29:10|25093.88|24973.88|25090.75|24970.75|25093.88|24973.88|25090.29|24970.29|10
1636244960000|2021-11-07 00:29:20|25090.8|24970.8|25085.98|24965.98|25090.92|24970.92|25085.98|24965.98|10
1636244970000|2021-11-07 00:29:30|25085.91|24965.91|25084.85|24964.85|25086.36|24966.36|25084.85|24964.85|9
1636244980000|2021-11-07 00:29:40|25083.72|24963.72|25080.66|24960.66|25083.72|24963.72|25080.66|24960.66|10
1636244990000|2021-11-07 00:29:50|25081.09|24961.09|25078.7|24958.7|25081.17|24961.17|25078.58|24958.58|10
1636245000000|2021-11-07 00:30:00|25078.82|24958.82|25078.81|24958.81|25079|24959|25078.33|24958.33|10
1636245010000|2021-11-07 00:30:10|25078.41|24958.41|25079.3|24959.3|25079.3|24959.3|25077.19|24957.19|10
1636245020000|2021-11-07 00:30:20|25078.52|24958.52|25083.73|24963.73|25083.73|24963.73|25078.52|24958.52|10
1636245030000|2021-11-07 00:30:30|25084.55|24964.55|25086.57|24966.57|25086.86|24966.86|25084.5|24964.5|10
1636245040000|2021-11-07 00:30:40|25087.48|24967.48|25092.41|24972.41|25092.61|24972.61|25087.48|24967.48|10
1636245050000|2021-11-07 00:30:50|25093.3|24973.3|25094.15|24974.15|25095.15|24975.15|25093.3|24973.3|10
1636245060000|2021-11-07 00:31:00|25093.96|24973.96|25091.99|24971.99|25094.34|24974.34|25091.99|24971.99|10
1636245070000|2021-11-07 00:31:10|25091.92|24971.92|25091.16|24971.16|25092.19|24972.19|25091.16|24971.16|10
1636245080000|2021-11-07 00:31:20|25090.37|24970.37|25091.96|24971.96|25091.96|24971.96|25090.37|24970.37|9
1636245090000|2021-11-07 00:31:30|25091.55|24971.55|25092.8|24972.8|25092.8|24972.8|25091.27|24971.27|10
1636245100000|2021-11-07 00:31:40|25093.16|24973.16|25092.82|24972.82|25093.9|24973.9|25092.3|24972.3|10
1636245110000|2021-11-07 00:31:50|25092.46|24972.46|25093.98|24973.98|25093.98|24973.98|25092.46|24972.46|9
1636245120000|2021-11-07 00:32:00|25094.01|24974.01|25095.06|24975.06|25095.06|24975.06|25094.01|24974.01|9
1636245130000|2021-11-07 00:32:10|25094.97|24974.97|25097.62|24977.62|25097.65|24977.65|25094.71|24974.71|9
1636245140000|2021-11-07 00:32:20|25097.52|24977.52|25096.45|24976.45|25097.59|24977.59|25096.29|24976.29|9
1636245150000|2021-11-07 00:32:30|25096.29|24976.29|25096.67|24976.67|25097.06|24977.06|25096.15|24976.15|10
1636245160000|2021-11-07 00:32:40|25096.8|24976.8|25095.69|24975.69|25097.14|24977.14|25095.57|24975.57|9
1636245170000|2021-11-07 00:32:50|25095.22|24975.22|25096.57|24976.57|25096.57|24976.57|25094.99|24974.99|10
1636245180000|2021-11-07 00:33:00|25096.52|24976.52|25094.63|24974.63|25096.52|24976.52|25094.54|24974.54|10
1636245190000|2021-11-07 00:33:10|25094.97|24974.97|25094.88|24974.88|25094.97|24974.97|25094.59|24974.59|9
1636245200000|2021-11-07 00:33:20|25094.85|24974.85|25094.61|24974.61|25094.85|24974.85|25094.53|24974.53|8
1636245210000|2021-11-07 00:33:30|25094.17|24974.17|25094.79|24974.79|25095.11|24975.11|25094.17|24974.17|9
1636245220000|2021-11-07 00:33:40|25094.75|24974.75|25098.79|24978.79|25098.79|24978.79|25094.64|24974.64|10
1636245230000|2021-11-07 00:33:50|25099.12|24979.12|25100.3|24980.3|25100.36|24980.36|25099.12|24979.12|9
1636245240000|2021-11-07 00:34:00|25100.41|24980.41|25101.36|24981.36|25101.45|24981.45|25100.41|24980.41|9
1636245250000|2021-11-07 00:34:10|25101.31|24981.31|25100.28|24980.28|25101.8|24981.8|25100.28|24980.28|10
1636245260000|2021-11-07 00:34:20|25100.35|24980.35|25101.13|24981.13|25101.13|24981.13|25100.35|24980.35|10
1636245270000|2021-11-07 00:34:30|25101.52|24981.52|25104.6|24984.6|25104.6|24984.6|25101.52|24981.52|10
1636245280000|2021-11-07 00:34:40|25104.08|24984.08|25103.08|24983.08|25104.08|24984.08|25102.51|24982.51|10
1636245290000|2021-11-07 00:34:50|25103.96|24983.96|25104.03|24984.03|25104.42|24984.42|25103.94|24983.94|9
1636245300000|2021-11-07 00:35:00|25104.27|24984.27|25105.07|24985.07|25105.29|24985.29|25103.84|24983.84|10
1636245310000|2021-11-07 00:35:10|25104.7|24984.7|25104.63|24984.63|25105.18|24985.18|25104.51|24984.51|10
1636245320000|2021-11-07 00:35:20|25104.68|24984.68|25106.12|24986.12|25107.01|24987.01|25104.68|24984.68|10
1636245330000|2021-11-07 00:35:30|25105.91|24985.91|25107.85|24987.85|25107.85|24987.85|25105.91|24985.91|9
1636245340000|2021-11-07 00:35:40|25108.53|24988.53|25108.82|24988.82|25109.34|24989.34|25108.41|24988.41|10
1636245350000|2021-11-07 00:35:50|25108.69|24988.69|25109.03|24989.03|25109.03|24989.03|25108.25|24988.25|9
1636245360000|2021-11-07 00:36:00|25108.38|24988.38|25109.07|24989.07|25109.61|24989.61|25108|24988|9
1636245370000|2021-11-07 00:36:10|25109.03|24989.03|25106.54|24986.54|25109.03|24989.03|25106.54|24986.54|8
1636245380000|2021-11-07 00:36:20|25106.36|24986.36|25105.2|24985.2|25106.36|24986.36|25105.2|24985.2|9
1636245390000|2021-11-07 00:36:30|25106.15|24986.15|25106.69|24986.69|25106.69|24986.69|25105.42|24985.42|9
1636245400000|2021-11-07 00:36:40|25106.59|24986.59|25106.82|24986.82|25107.29|24987.29|25105.99|24985.99|8
1636245410000|2021-11-07 00:36:50|25106.66|24986.66|25106.86|24986.86|25107.05|24987.05|25106.31|24986.31|10
1636245420000|2021-11-07 00:37:00|25106.67|24986.67|25111.02|24991.02|25111.02|24991.02|25106.67|24986.67|10
1636245430000|2021-11-07 00:37:10|25111.81|24991.81|25111.44|24991.44|25112.35|24992.35|25110.82|24990.82|10
1636245440000|2021-11-07 00:37:20|25111.38|24991.38|25112.33|24992.33|25112.59|24992.59|25111.31|24991.31|9
1636245450000|2021-11-07 00:37:30|25111.45|24991.45|25113.68|24993.68|25113.68|24993.68|25111.2|24991.2|10
1636245460000|2021-11-07 00:37:40|25113.43|24993.43|25114.78|24994.78|25114.96|24994.96|25112.48|24992.48|10
1636245470000|2021-11-07 00:37:50|25114.94|24994.94|25114.75|24994.75|25114.94|24994.94|25113.58|24993.58|10
1636245480000|2021-11-07 00:38:00|25115.17|24995.17|25114.82|24994.82|25115.52|24995.52|25114.82|24994.82|9
1636245490000|2021-11-07 00:38:10|25114.7|24994.7|25115.81|24995.81|25115.81|24995.81|25113.95|24993.95|10
1636245500000|2021-11-07 00:38:20|25116.05|24996.05|25117.26|24997.26|25117.26|24997.26|25115.44|24995.44|9
1636245510000|2021-11-07 00:38:30|25117.21|24997.21|25116.29|24996.29|25117.21|24997.21|25115.88|24995.88|10
1636245520000|2021-11-07 00:38:40|25116.85|24996.85|25119.1|24999.1|25119.1|24999.1|25116.79|24996.79|9
1636245530000|2021-11-07 00:38:50|25119.33|24999.33|25119.2|24999.2|25119.59|24999.59|25118.47|24998.47|10
1636245540000|2021-11-07 00:39:00|25119.06|24999.06|25121.07|25001.07|25121.07|25001.07|25119.06|24999.06|10
1636245550000|2021-11-07 00:39:10|25120.81|25000.81|25121.44|25001.44|25121.61|25001.61|25120.57|25000.57|10
1636245560000|2021-11-07 00:39:20|25121.53|25001.53|25123.23|25003.23|25123.23|25003.23|25121.53|25001.53|10
1636245570000|2021-11-07 00:39:30|25123.04|25003.04|25122.98|25002.98|25123.04|25003.04|25122.32|25002.32|9
1636245580000|2021-11-07 00:39:40|25123.98|25003.98|25123.08|25003.08|25124.23|25004.23|25122.84|25002.84|10
1636245590000|2021-11-07 00:39:50|25122.85|25002.85|25125.29|25005.29|25125.29|25005.29|25122.85|25002.85|10
1636245600000|2021-11-07 00:40:00|25125.34|25005.34|25127.43|25007.43|25127.43|25007.43|25125.34|25005.34|10
1636245610000|2021-11-07 00:40:10|25126.81|25006.81|25129.66|25009.66|25129.66|25009.66|25126.81|25006.81|9
1636245620000|2021-11-07 00:40:20|25129.54|25009.54|25129.79|25009.79|25130.49|25010.49|25129|25009|10
1636245630000|2021-11-07 00:40:30|25130.03|25010.03|25129.19|25009.19|25130.03|25010.03|25128.98|25008.98|9
1636245640000|2021-11-07 00:40:40|25129.32|25009.32|25128.8|25008.8|25130.46|25010.46|25128.62|25008.62|10
1636245650000|2021-11-07 00:40:50|25129.63|25009.63|25128.53|25008.53|25129.63|25009.63|25128.25|25008.25|10
1636245660000|2021-11-07 00:41:00|25128.79|25008.79|25128.58|25008.58|25129.76|25009.76|25127.64|25007.64|10
1636245670000|2021-11-07 00:41:10|25128.47|25008.47|25128.63|25008.63|25129.69|25009.69|25128.27|25008.27|10
1636245680000|2021-11-07 00:41:20|25129.01|25009.01|25129.12|25009.12|25129.12|25009.12|25128.38|25008.38|9
1636245690000|2021-11-07 00:41:30|25129.19|25009.19|25128.72|25008.72|25129.66|25009.66|25128.6|25008.6|9
1636245700000|2021-11-07 00:41:40|25128.83|25008.83|25129.96|25009.96|25129.96|25009.96|25127.88|25007.88|10
1636245710000|2021-11-07 00:41:50|25131.26|25011.26|25130.97|25010.97|25131.26|25011.26|25130.79|25010.79|9
1636245720000|2021-11-07 00:42:00|25130.86|25010.86|25130.5|25010.5|25131.07|25011.07|25130.35|25010.35|10
1636245730000|2021-11-07 00:42:10|25130.92|25010.92|25129.38|25009.38|25134.09|25014.09|25129.34|25009.34|8
1636245740000|2021-11-07 00:42:20|25128.46|25008.46|25126.35|25006.35|25129.01|25009.01|25126.35|25006.35|8
1636245750000|2021-11-07 00:42:30|25126.33|25006.33|25123.34|25003.34|25126.6|25006.6|25123.34|25003.34|10
1636245760000|2021-11-07 00:42:40|25123.28|25003.28|25123.96|25003.96|25123.98|25003.98|25122.79|25002.79|10
1636245770000|2021-11-07 00:42:50|25123.72|25003.72|25123.71|25003.71|25123.98|25003.98|25122.44|25002.44|10
1636245780000|2021-11-07 00:43:00|25123.68|25003.68|25122.67|25002.67|25123.8|25003.8|25122.67|25002.67|10
1636245790000|2021-11-07 00:43:10|25122.62|25002.62|25120.29|25000.29|25122.62|25002.62|25119.66|24999.66|9
1636245800000|2021-11-07 00:43:20|25120.31|25000.31|25124.08|25004.08|25124.49|25004.49|25120.31|25000.31|10
1636245810000|2021-11-07 00:43:30|25124.22|25004.22|25124.84|25004.84|25124.84|25004.84|25124.19|25004.19|8
1636245820000|2021-11-07 00:43:40|25124.88|25004.88|25125.46|25005.46|25125.57|25005.57|25124.39|25004.39|9
1636245830000|2021-11-07 00:43:50|25125.38|25005.38|25123.64|25003.64|25125.79|25005.79|25123.64|25003.64|9
1636245840000|2021-11-07 00:44:00|25123.89|25003.89|25127.62|25007.62|25127.62|25007.62|25123.73|25003.73|10
1636245850000|2021-11-07 00:44:10|25128.27|25008.27|25126.83|25006.83|25128.27|25008.27|25126.43|25006.43|9
1636245860000|2021-11-07 00:44:20|25126.69|25006.69|25127.4|25007.4|25127.4|25007.4|25125.28|25005.28|10
1636245870000|2021-11-07 00:44:30|25127.47|25007.47|25125.72|25005.72|25127.86|25007.86|25125.72|25005.72|10
1636245880000|2021-11-07 00:44:40|25125.48|25005.48|25126.67|25006.67|25126.75|25006.75|25125.43|25005.43|10
1636245890000|2021-11-07 00:44:50|25126.53|25006.53|25128.77|25008.77|25128.77|25008.77|25126.53|25006.53|10
1636245900000|2021-11-07 00:45:00|25129.28|25009.28|25131.91|25011.91|25131.91|25011.91|25129.28|25009.28|10
1636245910000|2021-11-07 00:45:10|25132.68|25012.68|25131.47|25011.47|25132.83|25012.83|25131.47|25011.47|10
1636245920000|2021-11-07 00:45:20|25129.96|25009.96|25131.23|25011.23|25131.23|25011.23|25129.11|25009.11|10
1636245930000|2021-11-07 00:45:30|25131.25|25011.25|25131.04|25011.04|25131.67|25011.67|25130.86|25010.86|10
1636245940000|2021-11-07 00:45:40|25131.71|25011.71|25132.54|25012.54|25133.69|25013.69|25131.62|25011.62|10
1636245950000|2021-11-07 00:45:50|25132.66|25012.66|25131.65|25011.65|25132.66|25012.66|25131.5|25011.5|9
1636245960000|2021-11-07 00:46:00|25131.59|25011.59|25132.08|25012.08|25132.2|25012.2|25131.59|25011.59|10
1636245970000|2021-11-07 00:46:10|25132.4|25012.4|25131.31|25011.31|25132.91|25012.91|25131.12|25011.12|10
1636245980000|2021-11-07 00:46:20|25131.36|25011.36|25130.81|25010.81|25131.51|25011.51|25130.81|25010.81|9
1636245990000|2021-11-07 00:46:30|25130.78|25010.78|25131.5|25011.5|25131.66|25011.66|25130.51|25010.51|9
1636246000000|2021-11-07 00:46:40|25131.35|25011.35|25132.84|25012.84|25132.84|25012.84|25131.12|25011.12|9
1636246010000|2021-11-07 00:46:50|25134.18|25014.18|25136.06|25016.06|25136.06|25016.06|25133.15|25013.15|10
1636246020000|2021-11-07 00:47:00|25136.34|25016.34|25137.05|25017.05|25137.05|25017.05|25136.3|25016.3|10
1636246030000|2021-11-07 00:47:10|25137.09|25017.09|25138.47|25018.47|25138.67|25018.67|25136.74|25016.74|10
1636246040000|2021-11-07 00:47:20|25141.21|25021.21|25140.25|25020.25|25141.47|25021.47|25140.25|25020.25|10
1636246050000|2021-11-07 00:47:30|25140.62|25020.62|25143.44|25023.44|25143.44|25023.44|25140|25020|10
1636246060000|2021-11-07 00:47:40|25143.76|25023.76|25144.48|25024.48|25144.65|25024.65|25143.76|25023.76|10
1636246070000|2021-11-07 00:47:50|25145.17|25025.17|25147.18|25027.18|25147.18|25027.18|25145.08|25025.08|10
1636246080000|2021-11-07 00:48:00|25147.19|25027.19|25146.54|25026.54|25147.19|25027.19|25145.95|25025.95|9
1636246090000|2021-11-07 00:48:10|25145.15|25025.15|25144.93|25024.93|25145.15|25025.15|25143.74|25023.74|10
1636246100000|2021-11-07 00:48:20|25144.94|25024.94|25145.86|25025.86|25145.86|25025.86|25144.68|25024.68|9
1636246110000|2021-11-07 00:48:30|25147.25|25027.25|25149.5|25029.5|25149.5|25029.5|25147.25|25027.25|10
1636246120000|2021-11-07 00:48:40|25149.08|25029.08|25154.45|25034.45|25154.45|25034.45|25149.08|25029.08|10
1636246130000|2021-11-07 00:48:50|25154.9|25034.9|25158.65|25038.65|25160.64|25040.64|25154.9|25034.9|10
1636246140000|2021-11-07 00:49:00|25158.48|25038.48|25159.42|25039.42|25159.77|25039.77|25158.48|25038.48|9
1636246150000|2021-11-07 00:49:10|25161.06|25041.06|25160.31|25040.31|25161.22|25041.22|25160.3|25040.3|9
1636246160000|2021-11-07 00:49:20|25159.87|25039.87|25163.24|25043.24|25163.24|25043.24|25159.87|25039.87|10
1636246170000|2021-11-07 00:49:30|25163.27|25043.27|25164.82|25044.82|25164.82|25044.82|25162.94|25042.94|10
1636246180000|2021-11-07 00:49:40|25164.85|25044.85|25164.51|25044.51|25165.38|25045.38|25164.48|25044.48|9
1636246190000|2021-11-07 00:49:50|25164.45|25044.45|25163.81|25043.81|25164.45|25044.45|25162.13|25042.13|10
1636246200000|2021-11-07 00:50:00|25163.78|25043.78|25164.2|25044.2|25164.96|25044.96|25163.78|25043.78|10
1636246210000|2021-11-07 00:50:10|25164.4|25044.4|25165.42|25045.42|25166.5|25046.5|25164.04|25044.04|10
1636246220000|2021-11-07 00:50:20|25165.39|25045.39|25166.2|25046.2|25166.59|25046.59|25164.75|25044.75|10
1636246230000|2021-11-07 00:50:30|25166.14|25046.14|25169.75|25049.75|25169.75|25049.75|25165.94|25045.94|10
1636246240000|2021-11-07 00:50:40|25169.73|25049.73|25174.48|25054.48|25174.48|25054.48|25169.73|25049.73|10
1636246250000|2021-11-07 00:50:50|25174.67|25054.67|25177.43|25057.43|25177.44|25057.44|25174.19|25054.19|10
1636246260000|2021-11-07 00:51:00|25177.16|25057.16|25178.16|25058.16|25178.41|25058.41|25177.16|25057.16|10
1636246270000|2021-11-07 00:51:10|25178.11|25058.11|25176.99|25056.99|25178.34|25058.34|25176.99|25056.99|10
1636246280000|2021-11-07 00:51:20|25176.84|25056.84|25178.35|25058.35|25178.43|25058.43|25176.84|25056.84|10
1636246290000|2021-11-07 00:51:30|25178.34|25058.34|25178.1|25058.1|25178.82|25058.82|25178.1|25058.1|9
1636246300000|2021-11-07 00:51:40|25177.71|25057.71|25178.69|25058.69|25179.43|25059.43|25176.3|25056.3|9
1636246310000|2021-11-07 00:51:50|25178.76|25058.76|25177.28|25057.28|25178.94|25058.94|25177.28|25057.28|8
1636246320000|2021-11-07 00:52:00|25177.38|25057.38|25177.45|25057.45|25178.4|25058.4|25177.24|25057.24|9
1636246330000|2021-11-07 00:52:10|25177.52|25057.52|25182.16|25062.16|25182.16|25062.16|25177.52|25057.52|10
1636246340000|2021-11-07 00:52:20|25183.23|25063.23|25186.74|25066.74|25186.78|25066.78|25183.23|25063.23|9
1636246350000|2021-11-07 00:52:30|25188.63|25068.63|25186.92|25066.92|25190.43|25070.43|25186.92|25066.92|10
1636246360000|2021-11-07 00:52:40|25187.48|25067.48|25185.42|25065.42|25187.94|25067.94|25185.11|25065.11|10
1636246370000|2021-11-07 00:52:50|25186.38|25066.38|25184.36|25064.36|25186.78|25066.78|25184.36|25064.36|10
1636246380000|2021-11-07 00:53:00|25183.92|25063.92|25185.19|25065.19|25185.89|25065.89|25183.92|25063.92|10
1636246390000|2021-11-07 00:53:10|25185.06|25065.06|25181.92|25061.92|25185.65|25065.65|25181.08|25061.08|10
1636246400000|2021-11-07 00:53:20|25181.79|25061.79|25183.41|25063.41|25183.72|25063.72|25181.79|25061.79|10
1636246410000|2021-11-07 00:53:30|25182.03|25062.03|25182.07|25062.07|25183.05|25063.05|25181.45|25061.45|10
1636246420000|2021-11-07 00:53:40|25182.05|25062.05|25180.85|25060.85|25182.05|25062.05|25180.51|25060.51|10
1636246430000|2021-11-07 00:53:50|25181.18|25061.18|25182.7|25062.7|25182.7|25062.7|25181.08|25061.08|9
1636246440000|2021-11-07 00:54:00|25182.61|25062.61|25185.24|25065.24|25185.34|25065.34|25182.61|25062.61|10
1636246450000|2021-11-07 00:54:10|25185.42|25065.42|25185.65|25065.65|25186.27|25066.27|25184.79|25064.79|10
1636246460000|2021-11-07 00:54:20|25185.72|25065.72|25186.06|25066.06|25186.29|25066.29|25185.72|25065.72|9
1636246470000|2021-11-07 00:54:30|25186.54|25066.54|25186.86|25066.86|25187.76|25067.76|25186.39|25066.39|10
1636246480000|2021-11-07 00:54:40|25188.33|25068.33|25190.46|25070.46|25190.46|25070.46|25187.68|25067.68|10
1636246490000|2021-11-07 00:54:50|25190.54|25070.54|25194.91|25074.91|25194.91|25074.91|25190.54|25070.54|9
1636246500000|2021-11-07 00:55:00|25195.37|25075.37|25192.69|25072.69|25196.58|25076.58|25192.69|25072.69|10
1636246510000|2021-11-07 00:55:10|25192.66|25072.66|25196.21|25076.21|25197.08|25077.08|25192.66|25072.66|10
1636246520000|2021-11-07 00:55:20|25199.4|25079.4|25208.11|25088.11|25208.11|25088.11|25191.86|25071.86|10
1636246530000|2021-11-07 00:55:30|25209.31|25089.31|25234.39|25114.39|25234.39|25114.39|25209.14|25089.14|10
1636246540000|2021-11-07 00:55:40|25238.01|25118.01|25247.98|25127.98|25253.17|25133.17|25238.01|25118.01|10
1636246550000|2021-11-07 00:55:50|25243.57|25123.57|25247.73|25127.73|25248.19|25128.19|25241.13|25121.13|10
1636246560000|2021-11-07 00:56:00|25249.91|25129.91|25239.19|25119.19|25249.91|25129.91|25239.19|25119.19|10
1636246570000|2021-11-07 00:56:10|25238.72|25118.72|25231.35|25111.35|25238.72|25118.72|25230.9|25110.9|10
1636246580000|2021-11-07 00:56:20|25231.77|25111.77|25235.39|25115.39|25235.53|25115.53|25231.13|25111.13|10
1636246590000|2021-11-07 00:56:30|25235.88|25115.88|25241.76|25121.76|25241.76|25121.76|25235.88|25115.88|10
1636246600000|2021-11-07 00:56:40|25240.57|25120.57|25235.56|25115.56|25241.28|25121.28|25235.56|25115.56|9
1636246610000|2021-11-07 00:56:50|25234.17|25114.17|25224.24|25104.24|25234.17|25114.17|25223.51|25103.51|10
1636246620000|2021-11-07 00:57:00|25223.42|25103.42|25223.8|25103.8|25224.21|25104.21|25221.87|25101.87|10
1636246630000|2021-11-07 00:57:10|25223.23|25103.23|25226.09|25106.09|25226.09|25106.09|25221.45|25101.45|9
1636246640000|2021-11-07 00:57:20|25226.16|25106.16|25230.15|25110.15|25230.15|25110.15|25226.16|25106.16|10
1636246650000|2021-11-07 00:57:30|25229.89|25109.89|25222.49|25102.49|25229.89|25109.89|25222.49|25102.49|10
1636246660000|2021-11-07 00:57:40|25223.99|25103.99|25219.36|25099.36|25224.25|25104.25|25219.36|25099.36|10
1636246670000|2021-11-07 00:57:50|25218.8|25098.8|25214.63|25094.63|25218.8|25098.8|25212.42|25092.42|10
1636246680000|2021-11-07 00:58:00|25214.99|25094.99|25225.36|25105.36|25225.36|25105.36|25214.99|25094.99|10
1636246690000|2021-11-07 00:58:10|25225.93|25105.93|25233.41|25113.41|25233.41|25113.41|25225.93|25105.93|10
1636246700000|2021-11-07 00:58:20|25233.4|25113.4|25234.99|25114.99|25234.99|25114.99|25233.4|25113.4|10
1636246710000|2021-11-07 00:58:30|25236.01|25116.01|25238.99|25118.99|25239.63|25119.63|25236.01|25116.01|9
1636246720000|2021-11-07 00:58:40|25238.23|25118.23|25243.6|25123.6|25243.6|25123.6|25238.23|25118.23|10
1636246730000|2021-11-07 00:58:50|25243.36|25123.36|25247.63|25127.63|25248.29|25128.29|25243.36|25123.36|10
1636246740000|2021-11-07 00:59:00|25247|25127|25241.7|25121.7|25247|25127|25240.23|25120.23|10
1636246750000|2021-11-07 00:59:10|25243.22|25123.22|25241.51|25121.51|25243.38|25123.38|25241.51|25121.51|10
1636246760000|2021-11-07 00:59:20|25242.11|25122.11|25248.68|25128.68|25248.68|25128.68|25242.11|25122.11|10
1636246770000|2021-11-07 00:59:30|25252.01|25132.01|25254.19|25134.19|25254.19|25134.19|25252.01|25132.01|10
1636246780000|2021-11-07 00:59:40|25254.52|25134.52|25254.89|25134.89|25254.98|25134.98|25254.19|25134.19|10
1636246790000|2021-11-07 00:59:50|25255.64|25135.64|25261.39|25141.39|25261.39|25141.39|25255.64|25135.64|10
1636246800000|2021-11-07 01:00:00|25261.61|25141.61|25262.23|25142.23|25262.23|25142.23|25260.27|25140.27|10
1636246810000|2021-11-07 01:00:10|25262.45|25142.45|25275.76|25155.76|25275.76|25155.76|25261.78|25141.78|10
1636246820000|2021-11-07 01:00:20|25279.62|25159.62|25301.42|25181.42|25301.42|25181.42|25279.62|25159.62|10
1636246830000|2021-11-07 01:00:30|25300.78|25180.78|25291.77|25171.77|25300.78|25180.78|25291.77|25171.77|10
1636246840000|2021-11-07 01:00:40|25291.79|25171.79|25301.74|25181.74|25301.74|25181.74|25288.72|25168.72|10
1636246850000|2021-11-07 01:00:50|25304.22|25184.22|25312.01|25192.01|25312.01|25192.01|25304.22|25184.22|10
1636246860000|2021-11-07 01:01:00|25313.6|25193.6|25325.32|25205.32|25325.32|25205.32|25312.64|25192.64|10
1636246870000|2021-11-07 01:01:10|25326.05|25206.05|25333.45|25213.45|25333.45|25213.45|25326.05|25206.05|10
1636246880000|2021-11-07 01:01:20|25333.64|25213.64|25339.58|25219.58|25339.58|25219.58|25333.64|25213.64|10
1636246890000|2021-11-07 01:01:30|25340.53|25220.53|25343.58|25223.58|25345.64|25225.64|25340.53|25220.53|10
1636246900000|2021-11-07 01:01:40|25344.43|25224.43|25344.06|25224.06|25346.73|25226.73|25343.65|25223.65|10
1636246910000|2021-11-07 01:01:50|25342.19|25222.19|25335.7|25215.7|25342.19|25222.19|25335.7|25215.7|10
1636246920000|2021-11-07 01:02:00|25335.02|25215.02|25338.18|25218.18|25339.36|25219.36|25334.54|25214.54|10
1636246930000|2021-11-07 01:02:10|25338.95|25218.95|25331.79|25211.79|25338.95|25218.95|25331.79|25211.79|10
1636246940000|2021-11-07 01:02:20|25331.59|25211.59|25326.16|25206.16|25331.85|25211.85|25326.16|25206.16|10
1636246950000|2021-11-07 01:02:30|25325.46|25205.46|25324.91|25204.91|25325.46|25205.46|25321.64|25201.64|10
1636246960000|2021-11-07 01:02:40|25325.06|25205.06|25339.38|25219.38|25339.38|25219.38|25325.06|25205.06|10
1636246970000|2021-11-07 01:02:50|25340.88|25220.88|25355.04|25235.04|25355.04|25235.04|25340.88|25220.88|10
1636246980000|2021-11-07 01:03:00|25356.62|25236.62|25359.28|25239.28|25359.28|25239.28|25356.34|25236.34|10
1636246990000|2021-11-07 01:03:10|25359.47|25239.47|25356.78|25236.78|25360.42|25240.42|25355.08|25235.08|9
1636247000000|2021-11-07 01:03:20|25357.36|25237.36|25361.25|25241.25|25361.58|25241.58|25354.9|25234.9|10
1636247010000|2021-11-07 01:03:30|25363.29|25243.29|25360.96|25240.96|25364.45|25244.45|25360.96|25240.96|10
1636247020000|2021-11-07 01:03:40|25359.83|25239.83|25361.67|25241.67|25361.67|25241.67|25358.98|25238.98|9
1636247030000|2021-11-07 01:03:50|25362.6|25242.6|25369.26|25249.26|25369.26|25249.26|25362.6|25242.6|10
1636247040000|2021-11-07 01:04:00|25368.91|25248.91|25367.4|25247.4|25369.14|25249.14|25367.35|25247.35|10
1636247050000|2021-11-07 01:04:10|25368.3|25248.3|25367.98|25247.98|25370.05|25250.05|25367.98|25247.98|10
1636247060000|2021-11-07 01:04:20|25368.33|25248.33|25364.55|25244.55|25368.33|25248.33|25364.55|25244.55|10
1636247070000|2021-11-07 01:04:30|25362.71|25242.71|25358.62|25238.62|25362.71|25242.71|25358.27|25238.27|10
1636247080000|2021-11-07 01:04:40|25358.21|25238.21|25350.89|25230.89|25358.21|25238.21|25350.89|25230.89|9
1636247090000|2021-11-07 01:04:50|25351.08|25231.08|25350.87|25230.87|25351.08|25231.08|25349.2|25229.2|10
1636247100000|2021-11-07 01:05:00|25350.13|25230.13|25353.68|25233.68|25353.79|25233.79|25349.57|25229.57|10
1636247110000|2021-11-07 01:05:10|25352.54|25232.54|25359.02|25239.02|25359.02|25239.02|25352.54|25232.54|10
1636247120000|2021-11-07 01:05:20|25358.97|25238.97|25365.04|25245.04|25365.04|25245.04|25357.96|25237.96|10
1636247130000|2021-11-07 01:05:30|25367.43|25247.43|25366.6|25246.6|25370.47|25250.47|25366.42|25246.42|10
1636247140000|2021-11-07 01:05:40|25363.14|25243.14|25360.01|25240.01|25363.87|25243.87|25358.99|25238.99|10
1636247150000|2021-11-07 01:05:50|25358.52|25238.52|25356.95|25236.95|25358.52|25238.52|25354.58|25234.58|10
1636247160000|2021-11-07 01:06:00|25356.36|25236.36|25359.01|25239.01|25359.01|25239.01|25355.15|25235.15|10
1636247170000|2021-11-07 01:06:10|25359.73|25239.73|25361.62|25241.62|25362.43|25242.43|25359.73|25239.73|10
1636247180000|2021-11-07 01:06:20|25361.14|25241.14|25361.03|25241.03|25362.41|25242.41|25359.61|25239.61|10
1636247190000|2021-11-07 01:06:30|25360.06|25240.06|25357.65|25237.65|25360.26|25240.26|25357.65|25237.65|9
1636247200000|2021-11-07 01:06:40|25357.77|25237.77|25357.08|25237.08|25358.39|25238.39|25356.55|25236.55|10
1636247210000|2021-11-07 01:06:50|25355.48|25235.48|25353.98|25233.98|25355.48|25235.48|25353.98|25233.98|10
1636247220000|2021-11-07 01:07:00|25351.98|25231.98|25351.15|25231.15|25353.01|25233.01|25351.08|25231.08|10
1636247230000|2021-11-07 01:07:10|25350.92|25230.92|25346.73|25226.73|25350.92|25230.92|25346.02|25226.02|9
1636247240000|2021-11-07 01:07:20|25346.3|25226.3|25345.17|25225.17|25346.64|25226.64|25345.06|25225.06|10
1636247250000|2021-11-07 01:07:30|25345.14|25225.14|25345.5|25225.5|25345.5|25225.5|25344.74|25224.74|10
1636247260000|2021-11-07 01:07:40|25343.49|25223.49|25340.69|25220.69|25343.83|25223.83|25340.69|25220.69|10
1636247270000|2021-11-07 01:07:50|25339.83|25219.83|25337.53|25217.53|25340.57|25220.57|25337.53|25217.53|10
1636247280000|2021-11-07 01:08:00|25335.99|25215.99|25336.81|25216.81|25337.16|25217.16|25335.99|25215.99|9
1636247290000|2021-11-07 01:08:10|25336.96|25216.96|25337.01|25217.01|25337.61|25217.61|25336.04|25216.04|10
1636247300000|2021-11-07 01:08:20|25336.87|25216.87|25339.05|25219.05|25339.05|25219.05|25336.87|25216.87|10
1636247310000|2021-11-07 01:08:30|25339.82|25219.82|25341.42|25221.42|25341.42|25221.42|25338.96|25218.96|10
1636247320000|2021-11-07 01:08:40|25343.06|25223.06|25342.97|25222.97|25344.77|25224.77|25342.97|25222.97|10
1636247330000|2021-11-07 01:08:50|25342.35|25222.35|25342.4|25222.4|25343.38|25223.38|25341.94|25221.94|10
1636247340000|2021-11-07 01:09:00|25342.61|25222.61|25340.59|25220.59|25343.29|25223.29|25340.59|25220.59|10
1636247350000|2021-11-07 01:09:10|25339.59|25219.59|25336.74|25216.74|25339.94|25219.94|25336.74|25216.74|10
1636247360000|2021-11-07 01:09:20|25337.41|25217.41|25334.8|25214.8|25338.08|25218.08|25334.8|25214.8|9
1636247370000|2021-11-07 01:09:30|25332.84|25212.84|25334.73|25214.73|25334.95|25214.95|25332.84|25212.84|10
1636247380000|2021-11-07 01:09:40|25334.97|25214.97|25333.65|25213.65|25335.58|25215.58|25333.65|25213.65|10
1636247390000|2021-11-07 01:09:50|25333.35|25213.35|25332.59|25212.59|25333.35|25213.35|25330.14|25210.14|10
1636247400000|2021-11-07 01:10:00|25329.14|25209.14|25326.97|25206.97|25329.82|25209.82|25326.81|25206.81|10
1636247410000|2021-11-07 01:10:10|25326.15|25206.15|25320.3|25200.3|25326.54|25206.54|25320.3|25200.3|10
1636247420000|2021-11-07 01:10:20|25319.38|25199.38|25315.64|25195.64|25319.38|25199.38|25315.64|25195.64|9
1636247430000|2021-11-07 01:10:30|25315.76|25195.76|25315.64|25195.64|25316.28|25196.28|25314.62|25194.62|10
1636247440000|2021-11-07 01:10:40|25316.77|25196.77|25310.58|25190.58|25317.12|25197.12|25310.58|25190.58|10
1636247450000|2021-11-07 01:10:50|25307.59|25187.59|25303.36|25183.36|25307.59|25187.59|25303.36|25183.36|10
1636247460000|2021-11-07 01:11:00|25301.25|25181.25|25298.22|25178.22|25301.96|25181.96|25298.22|25178.22|10
1636247470000|2021-11-07 01:11:10|25296.79|25176.79|25291.03|25171.03|25296.79|25176.79|25291.03|25171.03|9
1636247480000|2021-11-07 01:11:20|25291.35|25171.35|25292|25172|25292.65|25172.65|25291.31|25171.31|10
1636247490000|2021-11-07 01:11:30|25292.18|25172.18|25296.61|25176.61|25296.61|25176.61|25292.18|25172.18|10
1636247500000|2021-11-07 01:11:40|25296.79|25176.79|25295.54|25175.54|25296.79|25176.79|25295.24|25175.24|9
1636247510000|2021-11-07 01:11:50|25296.92|25176.92|25300.28|25180.28|25300.28|25180.28|25296.81|25176.81|10
1636247520000|2021-11-07 01:12:00|25301.3|25181.3|25302.77|25182.77|25302.84|25182.84|25301.17|25181.17|10
1636247530000|2021-11-07 01:12:10|25303.89|25183.89|25304.77|25184.77|25304.77|25184.77|25303.4|25183.4|10
1636247540000|2021-11-07 01:12:20|25305.83|25185.83|25302.3|25182.3|25305.83|25185.83|25302.3|25182.3|10
1636247550000|2021-11-07 01:12:30|25301.85|25181.85|25306.91|25186.91|25306.91|25186.91|25301.61|25181.61|10
1636247560000|2021-11-07 01:12:40|25308.47|25188.47|25307.89|25187.89|25309.19|25189.19|25307.83|25187.83|10
1636247570000|2021-11-07 01:12:50|25308.51|25188.51|25309.6|25189.6|25309.6|25189.6|25308.51|25188.51|10
1636247580000|2021-11-07 01:13:00|25309.25|25189.25|25309.95|25189.95|25310.24|25190.24|25309.1|25189.1|10
1636247590000|2021-11-07 01:13:10|25310.05|25190.05|25311.28|25191.28|25311.48|25191.48|25310.05|25190.05|8
1636247600000|2021-11-07 01:13:20|25311.57|25191.57|25315.01|25195.01|25315.06|25195.06|25311.57|25191.57|10
1636247610000|2021-11-07 01:13:30|25315.47|25195.47|25316.1|25196.1|25316.17|25196.17|25315.32|25195.32|9
1636247620000|2021-11-07 01:13:40|25316.12|25196.12|25318.66|25198.66|25318.66|25198.66|25316|25196|10
1636247630000|2021-11-07 01:13:50|25318.97|25198.97|25320.58|25200.58|25320.86|25200.86|25318.97|25198.97|10
1636247640000|2021-11-07 01:14:00|25320.08|25200.08|25320.68|25200.68|25320.86|25200.86|25319.29|25199.29|10
1636247650000|2021-11-07 01:14:10|25320.38|25200.38|25318.26|25198.26|25320.38|25200.38|25318.26|25198.26|9
1636247660000|2021-11-07 01:14:20|25318.24|25198.24|25321.43|25201.43|25321.43|25201.43|25318.11|25198.11|10
1636247670000|2021-11-07 01:14:30|25321.47|25201.47|25324.8|25204.8|25324.8|25204.8|25321.47|25201.47|10
1636247680000|2021-11-07 01:14:40|25324.97|25204.97|25323.24|25203.24|25325.27|25205.27|25323.24|25203.24|10
1636247690000|2021-11-07 01:14:50|25323.64|25203.64|25326.83|25206.83|25326.83|25206.83|25323.64|25203.64|9
1636247700000|2021-11-07 01:15:00|25327.81|25207.81|25328.88|25208.88|25329.42|25209.42|25327.07|25207.07|10
1636247710000|2021-11-07 01:15:10|25329.18|25209.18|25329.35|25209.35|25330.27|25210.27|25328.51|25208.51|9
1636247720000|2021-11-07 01:15:20|25330.46|25210.46|25333.41|25213.41|25333.5|25213.5|25330.46|25210.46|10
1636247730000|2021-11-07 01:15:30|25334.57|25214.57|25338.81|25218.81|25338.81|25218.81|25334.57|25214.57|9
1636247740000|2021-11-07 01:15:40|25338.38|25218.38|25337.56|25217.56|25338.73|25218.73|25337.11|25217.11|10
1636247750000|2021-11-07 01:15:50|25337.64|25217.64|25338.65|25218.65|25339.28|25219.28|25337.64|25217.64|9
1636247760000|2021-11-07 01:16:00|25338.49|25218.49|25339.3|25219.3|25339.89|25219.89|25338.38|25218.38|10
1636247770000|2021-11-07 01:16:10|25339.22|25219.22|25339.2|25219.2|25339.76|25219.76|25338|25218|10
1636247780000|2021-11-07 01:16:20|25339.03|25219.03|25340.84|25220.84|25340.84|25220.84|25339.03|25219.03|9
1636247790000|2021-11-07 01:16:30|25340.83|25220.83|25343.82|25223.82|25343.82|25223.82|25340.83|25220.83|7
1636247800000|2021-11-07 01:16:40|25344.09|25224.09|25344.15|25224.15|25344.2|25224.2|25343.19|25223.19|10
1636247810000|2021-11-07 01:16:50|25350.66|25230.66|25358.78|25238.78|25358.78|25238.78|25350.66|25230.66|10
1636247820000|2021-11-07 01:17:00|25359.15|25239.15|25365.12|25245.12|25365.12|25245.12|25359.15|25239.15|10
1636247830000|2021-11-07 01:17:10|25365.06|25245.06|25369.05|25249.05|25369.06|25249.06|25365.06|25245.06|9
1636247840000|2021-11-07 01:17:20|25369.37|25249.37|25370.43|25250.43|25371.49|25251.49|25369.34|25249.34|10
1636247850000|2021-11-07 01:17:30|25369.34|25249.34|25372.1|25252.1|25372.1|25252.1|25368.86|25248.86|10
1636247860000|2021-11-07 01:17:40|25373.57|25253.57|25376.28|25256.28|25376.31|25256.31|25373.57|25253.57|10
1636247870000|2021-11-07 01:17:50|25377.5|25257.5|25381.47|25261.47|25381.47|25261.47|25377.5|25257.5|7
1636247880000|2021-11-07 01:18:00|25382.08|25262.08|25380.98|25260.98|25382.37|25262.37|25380.98|25260.98|10
1636247890000|2021-11-07 01:18:10|25383.74|25263.74|25389.7|25269.7|25389.7|25269.7|25383.74|25263.74|10
1636247900000|2021-11-07 01:18:20|25391.96|25271.96|25390.45|25270.45|25391.96|25271.96|25389.27|25269.27|10
1636247910000|2021-11-07 01:18:30|25390.09|25270.09|25388.13|25268.13|25392.2|25272.2|25388.13|25268.13|10
1636247920000|2021-11-07 01:18:40|25387.93|25267.93|25385.31|25265.31|25387.93|25267.93|25385.31|25265.31|9
1636247930000|2021-11-07 01:18:50|25384.78|25264.78|25383.44|25263.44|25385.39|25265.39|25383.44|25263.44|10
1636247940000|2021-11-07 01:19:00|25383.57|25263.57|25383.35|25263.35|25385.12|25265.12|25383.35|25263.35|10
1636247950000|2021-11-07 01:19:10|25383.46|25263.46|25383.87|25263.87|25385.3|25265.3|25383.02|25263.02|10
1636247960000|2021-11-07 01:19:20|25383.97|25263.97|25385.06|25265.06|25385.52|25265.52|25383.49|25263.49|9
1636247970000|2021-11-07 01:19:30|25386.05|25266.05|25388.07|25268.07|25388.07|25268.07|25385.25|25265.25|10
1636247980000|2021-11-07 01:19:40|25387.65|25267.65|25389.17|25269.17|25389.39|25269.39|25387.43|25267.43|10
1636247990000|2021-11-07 01:19:50|25389.33|25269.33|25389.06|25269.06|25389.94|25269.94|25388.65|25268.65|9
1636248000000|2021-11-07 01:20:00|25389.8|25269.8|25389.76|25269.76|25389.86|25269.86|25388.85|25268.85|10
1636248010000|2021-11-07 01:20:10|25390.4|25270.4|25392.02|25272.02|25393.64|25273.64|25390.4|25270.4|10
1636248020000|2021-11-07 01:20:20|25392.73|25272.73|25394.17|25274.17|25394.17|25274.17|25391.69|25271.69|10
1636248030000|2021-11-07 01:20:30|25395.33|25275.33|25397.41|25277.41|25397.41|25277.41|25395.33|25275.33|9
1636248040000|2021-11-07 01:20:40|25397.45|25277.45|25402.13|25282.13|25402.19|25282.19|25397.45|25277.45|9
1636248050000|2021-11-07 01:20:50|25402.62|25282.62|25402.91|25282.91|25403.66|25283.66|25401.72|25281.72|10
1636248060000|2021-11-07 01:21:00|25401.8|25281.8|25398.93|25278.93|25401.91|25281.91|25398.62|25278.62|10
1636248070000|2021-11-07 01:21:10|25399.13|25279.13|25397.91|25277.91|25399.74|25279.74|25397.79|25277.79|9
1636248080000|2021-11-07 01:21:20|25397.96|25277.96|25394.45|25274.45|25397.96|25277.96|25393.3|25273.3|10
1636248090000|2021-11-07 01:21:30|25394.43|25274.43|25392.05|25272.05|25394.53|25274.53|25391.45|25271.45|10
1636248100000|2021-11-07 01:21:40|25392.1|25272.1|25387.52|25267.52|25392.7|25272.7|25387.52|25267.52|9
1636248110000|2021-11-07 01:21:50|25385.52|25265.52|25383.33|25263.33|25385.84|25265.84|25383.33|25263.33|10
1636248120000|2021-11-07 01:22:00|25383.41|25263.41|25384.33|25264.33|25384.33|25264.33|25382.83|25262.83|10
1636248130000|2021-11-07 01:22:10|25384.13|25264.13|25386.86|25266.86|25386.86|25266.86|25384.05|25264.05|10
1636248140000|2021-11-07 01:22:20|25386.56|25266.56|25388.58|25268.58|25388.58|25268.58|25386.56|25266.56|8
1636248150000|2021-11-07 01:22:30|25389.64|25269.64|25390.49|25270.49|25391.51|25271.51|25389.64|25269.64|10
1636248160000|2021-11-07 01:22:40|25391|25271|25386.31|25266.31|25391|25271|25386.31|25266.31|9
1636248170000|2021-11-07 01:22:50|25386.81|25266.81|25378.12|25258.12|25387.61|25267.61|25378.12|25258.12|10
1636248180000|2021-11-07 01:23:00|25377.78|25257.78|25377.08|25257.08|25379.41|25259.41|25377.08|25257.08|10
1636248190000|2021-11-07 01:23:10|25376.99|25256.99|25378.78|25258.78|25378.81|25258.81|25376.99|25256.99|10
1636248200000|2021-11-07 01:23:20|25378.85|25258.85|25379.97|25259.97|25380.17|25260.17|25378.53|25258.53|10
1636248210000|2021-11-07 01:23:30|25380.23|25260.23|25383.74|25263.74|25383.74|25263.74|25380.23|25260.23|10
1636248220000|2021-11-07 01:23:40|25383.93|25263.93|25383.05|25263.05|25383.93|25263.93|25381.95|25261.95|10
1636248230000|2021-11-07 01:23:50|25383.14|25263.14|25383.89|25263.89|25385.02|25265.02|25383.14|25263.14|10
1636248240000|2021-11-07 01:24:00|25383.74|25263.74|25384.53|25264.53|25384.61|25264.61|25383.45|25263.45|9
1636248250000|2021-11-07 01:24:10|25384.79|25264.79|25384.04|25264.04|25385.66|25265.66|25384|25264|10
1636248260000|2021-11-07 01:24:20|25384.03|25264.03|25389.78|25269.78|25389.78|25269.78|25384.03|25264.03|10
1636248270000|2021-11-07 01:24:30|25391|25271|25394.49|25274.49|25394.49|25274.49|25391|25271|10
1636248280000|2021-11-07 01:24:40|25395.39|25275.39|25398.14|25278.14|25399.28|25279.28|25395.39|25275.39|10
1636248290000|2021-11-07 01:24:50|25399.03|25279.03|25399.67|25279.67|25399.67|25279.67|25398.3|25278.3|10
1636248300000|2021-11-07 01:25:00|25398.29|25278.29|25397.47|25277.47|25398.29|25278.29|25396.87|25276.87|10
1636248310000|2021-11-07 01:25:10|25397.66|25277.66|25396.4|25276.4|25397.81|25277.81|25395.99|25275.99|10
1636248320000|2021-11-07 01:25:20|25396.53|25276.53|25398.19|25278.19|25398.2|25278.2|25395.42|25275.42|10
1636248330000|2021-11-07 01:25:30|25398.65|25278.65|25397.51|25277.51|25398.65|25278.65|25397.27|25277.27|10
1636248340000|2021-11-07 01:25:40|25397.66|25277.66|25395.55|25275.55|25397.66|25277.66|25395.19|25275.19|9
1636248350000|2021-11-07 01:25:50|25395.61|25275.61|25393.26|25273.26|25395.61|25275.61|25393.26|25273.26|9
1636248360000|2021-11-07 01:26:00|25391.48|25271.48|25389.61|25269.61|25391.6|25271.6|25388.54|25268.54|9
1636248370000|2021-11-07 01:26:10|25389.75|25269.75|25392.26|25272.26|25392.26|25272.26|25389.75|25269.75|10
1636248380000|2021-11-07 01:26:20|25392.24|25272.24|25391.16|25271.16|25393.53|25273.53|25390.89|25270.89|10
1636248390000|2021-11-07 01:26:30|25392.17|25272.17|25389.31|25269.31|25394.08|25274.08|25389.31|25269.31|10
1636248400000|2021-11-07 01:26:40|25389.47|25269.47|25390.43|25270.43|25391.47|25271.47|25389.27|25269.27|9
1636248410000|2021-11-07 01:26:50|25390.61|25270.61|25392.04|25272.04|25392.58|25272.58|25390.61|25270.61|10
1636248420000|2021-11-07 01:27:00|25391.35|25271.35|25390.81|25270.81|25392.19|25272.19|25390.73|25270.73|10
1636248430000|2021-11-07 01:27:10|25390.61|25270.61|25389.34|25269.34|25390.8|25270.8|25389.34|25269.34|10
1636248440000|2021-11-07 01:27:20|25388.2|25268.2|25385.07|25265.07|25388.2|25268.2|25385.07|25265.07|9
1636248450000|2021-11-07 01:27:30|25385.11|25265.11|25388.96|25268.96|25388.96|25268.96|25385.11|25265.11|10
1636248460000|2021-11-07 01:27:40|25389.36|25269.36|25393.67|25273.67|25395.13|25275.13|25387.84|25267.84|10
1636248470000|2021-11-07 01:27:50|25394.39|25274.39|25394.73|25274.73|25395.81|25275.81|25394.39|25274.39|10
1636248480000|2021-11-07 01:28:00|25393.83|25273.83|25398.91|25278.91|25399.33|25279.33|25393.83|25273.83|10
1636248490000|2021-11-07 01:28:10|25398.96|25278.96|25396.87|25276.87|25399.72|25279.72|25396.87|25276.87|9
1636248500000|2021-11-07 01:28:20|25396.88|25276.88|25400.69|25280.69|25401.29|25281.29|25396.29|25276.29|9
1636248510000|2021-11-07 01:28:30|25400.88|25280.88|25403.55|25283.55|25403.55|25283.55|25400.88|25280.88|10
1636248520000|2021-11-07 01:28:40|25403.91|25283.91|25404.91|25284.91|25405.99|25285.99|25403.91|25283.91|10
1636248530000|2021-11-07 01:28:50|25405.59|25285.59|25405.87|25285.87|25407.23|25287.23|25405.59|25285.59|9
1636248540000|2021-11-07 01:29:00|25405.2|25285.2|25402.78|25282.78|25405.2|25285.2|25402.49|25282.49|10
1636248550000|2021-11-07 01:29:10|25402.52|25282.52|25401.22|25281.22|25402.98|25282.98|25400.19|25280.19|10
1636248560000|2021-11-07 01:29:20|25401.08|25281.08|25398.86|25278.86|25401.08|25281.08|25398.59|25278.59|10
1636248570000|2021-11-07 01:29:30|25398.77|25278.77|25394.98|25274.98|25398.77|25278.77|25394.98|25274.98|10
1636248580000|2021-11-07 01:29:40|25394.81|25274.81|25392.85|25272.85|25395.9|25275.9|25390.73|25270.73|10
1636248590000|2021-11-07 01:29:50|25391.76|25271.76|25391.67|25271.67|25392.78|25272.78|25391.53|25271.53|9
1636248600000|2021-11-07 01:30:00|25391.4|25271.4|25391.31|25271.31|25392.12|25272.12|25390.69|25270.69|10
1636248610000|2021-11-07 01:30:10|25391.33|25271.33|25390.17|25270.17|25392.07|25272.07|25390.09|25270.09|10
1636248620000|2021-11-07 01:30:20|25389.98|25269.98|25387.97|25267.97|25390.69|25270.69|25387.41|25267.41|10
1636248630000|2021-11-07 01:30:30|25387.75|25267.75|25390.43|25270.43|25390.43|25270.43|25387.75|25267.75|9
1636248640000|2021-11-07 01:30:40|25390.25|25270.25|25388.37|25268.37|25390.25|25270.25|25388.37|25268.37|9
1636248650000|2021-11-07 01:30:50|25389.08|25269.08|25390.08|25270.08|25390.89|25270.89|25389.08|25269.08|10
1636248660000|2021-11-07 01:31:00|25390.29|25270.29|25386.86|25266.86|25390.29|25270.29|25386.83|25266.83|10
1636248670000|2021-11-07 01:31:10|25387.35|25267.35|25386.15|25266.15|25387.35|25267.35|25384.88|25264.88|10
1636248680000|2021-11-07 01:31:20|25386.6|25266.6|25387.86|25267.86|25388.56|25268.56|25386.4|25266.4|10
1636248690000|2021-11-07 01:31:30|25388.02|25268.02|25384.49|25264.49|25388.77|25268.77|25384.49|25264.49|10
1636248700000|2021-11-07 01:31:40|25383.7|25263.7|25380.72|25260.72|25384.26|25264.26|25380.41|25260.41|9
1636248710000|2021-11-07 01:31:50|25381.17|25261.17|25379.53|25259.53|25381.17|25261.17|25379.21|25259.21|10
1636248720000|2021-11-07 01:32:00|25378.83|25258.83|25377.69|25257.69|25379.63|25259.63|25377.54|25257.54|9
1636248730000|2021-11-07 01:32:10|25378.14|25258.14|25371.51|25251.51|25378.14|25258.14|25371.51|25251.51|10
1636248740000|2021-11-07 01:32:20|25371.19|25251.19|25367.99|25247.99|25371.19|25251.19|25367.99|25247.99|9
1636248750000|2021-11-07 01:32:30|25368|25248|25362.6|25242.6|25368|25248|25362.58|25242.58|9
1636248760000|2021-11-07 01:32:40|25362.73|25242.73|25363.12|25243.12|25363.71|25243.71|25362.33|25242.33|10
1636248770000|2021-11-07 01:32:50|25362.66|25242.66|25359.49|25239.49|25363.01|25243.01|25359.49|25239.49|9
1636248780000|2021-11-07 01:33:00|25359.33|25239.33|25356.57|25236.57|25359.33|25239.33|25356.3|25236.3|10
1636248790000|2021-11-07 01:33:10|25356.73|25236.73|25350.85|25230.85|25356.73|25236.73|25350.85|25230.85|9
1636248800000|2021-11-07 01:33:20|25350.6|25230.6|25346.92|25226.92|25350.6|25230.6|25346.92|25226.92|9
1636248810000|2021-11-07 01:33:30|25346.22|25226.22|25344.87|25224.87|25346.22|25226.22|25342.62|25222.62|10
1636248820000|2021-11-07 01:33:40|25344.53|25224.53|25347.04|25227.04|25347.14|25227.14|25344.11|25224.11|10
1636248830000|2021-11-07 01:33:50|25346.9|25226.9|25345.86|25225.86|25346.9|25226.9|25345.09|25225.09|9
1636248840000|2021-11-07 01:34:00|25344.62|25224.62|25343.12|25223.12|25344.88|25224.88|25342.7|25222.7|10
1636248850000|2021-11-07 01:34:10|25343.79|25223.79|25341.17|25221.17|25344.57|25224.57|25341.17|25221.17|10
1636248860000|2021-11-07 01:34:20|25340.64|25220.64|25338.91|25218.91|25341.38|25221.38|25338.91|25218.91|10
1636248870000|2021-11-07 01:34:30|25338.47|25218.47|25335.42|25215.42|25338.58|25218.58|25335.42|25215.42|9
1636248880000|2021-11-07 01:34:40|25335.34|25215.34|25333.65|25213.65|25335.34|25215.34|25332.09|25212.09|10
1636248890000|2021-11-07 01:34:50|25333.6|25213.6|25330.38|25210.38|25333.6|25213.6|25330.01|25210.01|10
1636248900000|2021-11-07 01:35:00|25331.33|25211.33|25328.23|25208.23|25331.83|25211.83|25328.22|25208.22|8
1636248910000|2021-11-07 01:35:10|25329.28|25209.28|25328.29|25208.29|25329.3|25209.3|25327.97|25207.97|10
1636248920000|2021-11-07 01:35:20|25328.61|25208.61|25327.15|25207.15|25328.61|25208.61|25326.99|25206.99|9
1636248930000|2021-11-07 01:35:30|25326.38|25206.38|25328.23|25208.23|25329.22|25209.22|25326.38|25206.38|8
1636248940000|2021-11-07 01:35:40|25328.79|25208.79|25325.68|25205.68|25328.79|25208.79|25325.68|25205.68|8
1636248950000|2021-11-07 01:35:50|25323.82|25203.82|25326.28|25206.28|25326.28|25206.28|25323.77|25203.77|10
1636248960000|2021-11-07 01:36:00|25325.23|25205.23|25322.46|25202.46|25325.23|25205.23|25322.33|25202.33|10
1636248970000|2021-11-07 01:36:10|25320.88|25200.88|25316.85|25196.85|25321.95|25201.95|25316.85|25196.85|10
1636248980000|2021-11-07 01:36:20|25317.46|25197.46|25320.53|25200.53|25320.59|25200.59|25317.46|25197.46|10
1636248990000|2021-11-07 01:36:30|25321.12|25201.12|25324.48|25204.48|25324.48|25204.48|25321.12|25201.12|10
1636249000000|2021-11-07 01:36:40|25324.61|25204.61|25319.9|25199.9|25325.37|25205.37|25319.9|25199.9|10
1636249010000|2021-11-07 01:36:50|25319.97|25199.97|25317.38|25197.38|25319.98|25199.98|25316.7|25196.7|10
1636249020000|2021-11-07 01:37:00|25317.5|25197.5|25314.46|25194.46|25317.5|25197.5|25311.82|25191.82|10
1636249030000|2021-11-07 01:37:10|25312.86|25192.86|25316.78|25196.78|25316.78|25196.78|25312.86|25192.86|9
1636249040000|2021-11-07 01:37:20|25317.2|25197.2|25321.63|25201.63|25321.96|25201.96|25317.2|25197.2|10
1636249050000|2021-11-07 01:37:30|25321.57|25201.57|25324.67|25204.67|25324.69|25204.69|25320.66|25200.66|10
1636249060000|2021-11-07 01:37:40|25324.85|25204.85|25327.11|25207.11|25327.76|25207.76|25324.15|25204.15|10
1636249070000|2021-11-07 01:37:50|25326.9|25206.9|25326.98|25206.98|25327.28|25207.28|25324.05|25204.05|10
1636249080000|2021-11-07 01:38:00|25327.06|25207.06|25332.07|25212.07|25332.07|25212.07|25327.06|25207.06|7
1636249090000|2021-11-07 01:38:10|25332.27|25212.27|25333.03|25213.03|25333.37|25213.37|25332.15|25212.15|9
1636249100000|2021-11-07 01:38:20|25330.73|25210.73|25329.06|25209.06|25330.73|25210.73|25329.06|25209.06|10
1636249110000|2021-11-07 01:38:30|25330.59|25210.59|25329.76|25209.76|25330.59|25210.59|25328.76|25208.76|9
1636249120000|2021-11-07 01:38:40|25328.72|25208.72|25328.79|25208.79|25330.58|25210.58|25328.58|25208.58|10
1636249130000|2021-11-07 01:38:50|25326.51|25206.51|25321.63|25201.63|25327.48|25207.48|25321.63|25201.63|10
1636249140000|2021-11-07 01:39:00|25321.68|25201.68|25323.06|25203.06|25323.11|25203.11|25321.51|25201.51|9
1636249150000|2021-11-07 01:39:10|25323.66|25203.66|25322.98|25202.98|25323.82|25203.82|25322.75|25202.75|10
1636249160000|2021-11-07 01:39:20|25322.72|25202.72|25325.45|25205.45|25326.07|25206.07|25322.6|25202.6|9
1636249170000|2021-11-07 01:39:30|25325.74|25205.74|25325.13|25205.13|25327.47|25207.47|25325.13|25205.13|10
1636249180000|2021-11-07 01:39:40|25324.53|25204.53|25326.09|25206.09|25328.16|25208.16|25324.53|25204.53|9
1636249190000|2021-11-07 01:39:50|25326.55|25206.55|25322.91|25202.91|25326.55|25206.55|25322.91|25202.91|8
1636249200000|2021-11-07 01:40:00|25322.46|25202.46|25321.29|25201.29|25322.46|25202.46|25321.29|25201.29|9
1636249210000|2021-11-07 01:40:10|25321.08|25201.08|25322.73|25202.73|25323.91|25203.91|25321.08|25201.08|10
1636249220000|2021-11-07 01:40:20|25322.88|25202.88|25321.49|25201.49|25323.09|25203.09|25321.25|25201.25|10
1636249230000|2021-11-07 01:40:30|25321.68|25201.68|25319.5|25199.5|25322.11|25202.11|25319.5|25199.5|9
1636249240000|2021-11-07 01:40:40|25318.56|25198.56|25315.91|25195.91|25318.56|25198.56|25315.87|25195.87|10
1636249250000|2021-11-07 01:40:50|25316.01|25196.01|25310.56|25190.56|25316.01|25196.01|25310.56|25190.56|10
1636249260000|2021-11-07 01:41:00|25310.11|25190.11|25308.21|25188.21|25310.11|25190.11|25307.77|25187.77|10
1636249270000|2021-11-07 01:41:10|25308.11|25188.11|25306.08|25186.08|25308.42|25188.42|25306.08|25186.08|9
1636249280000|2021-11-07 01:41:20|25305.88|25185.88|25306.37|25186.37|25307.91|25187.91|25305.88|25185.88|10
1636249290000|2021-11-07 01:41:30|25306.36|25186.36|25302.92|25182.92|25306.36|25186.36|25302.92|25182.92|9
1636249300000|2021-11-07 01:41:40|25303.46|25183.46|25299.77|25179.77|25303.46|25183.46|25299.66|25179.66|10
1636249310000|2021-11-07 01:41:50|25300.1|25180.1|25301.02|25181.02|25302.21|25182.21|25299.61|25179.61|9
1636249320000|2021-11-07 01:42:00|25301.38|25181.38|25303.52|25183.52|25303.52|25183.52|25301.38|25181.38|10
1636249330000|2021-11-07 01:42:10|25303.3|25183.3|25306.27|25186.27|25306.71|25186.71|25303.3|25183.3|9
1636249340000|2021-11-07 01:42:20|25305.66|25185.66|25308.8|25188.8|25309.32|25189.32|25305.66|25185.66|10
1636249350000|2021-11-07 01:42:30|25307.79|25187.79|25308.99|25188.99|25311.06|25191.06|25307.79|25187.79|10
1636249360000|2021-11-07 01:42:40|25308.97|25188.97|25309.6|25189.6|25310.1|25190.1|25308.97|25188.97|7
1636249370000|2021-11-07 01:42:50|25309.68|25189.68|25309.7|25189.7|25310.51|25190.51|25308.09|25188.09|10
1636249380000|2021-11-07 01:43:00|25309.72|25189.72|25307.7|25187.7|25310.58|25190.58|25307.7|25187.7|10
1636249390000|2021-11-07 01:43:10|25307.12|25187.12|25304.8|25184.8|25307.12|25187.12|25304.31|25184.31|10
1636249400000|2021-11-07 01:43:20|25304.9|25184.9|25306.84|25186.84|25306.84|25186.84|25304.52|25184.52|10
1636249410000|2021-11-07 01:43:30|25307.49|25187.49|25307.07|25187.07|25307.49|25187.49|25307.07|25187.07|8
1636249420000|2021-11-07 01:43:40|25305.24|25185.24|25306.13|25186.13|25306.13|25186.13|25304.77|25184.77|10
1636249430000|2021-11-07 01:43:50|25306.28|25186.28|25307.03|25187.03|25307.03|25187.03|25305.01|25185.01|8
1636249440000|2021-11-07 01:44:00|25307.19|25187.19|25307.6|25187.6|25309.02|25189.02|25307.19|25187.19|10
1636249450000|2021-11-07 01:44:10|25308.15|25188.15|25308.12|25188.12|25308.24|25188.24|25307.78|25187.78|10
1636249460000|2021-11-07 01:44:20|25308.23|25188.23|25310.07|25190.07|25310.07|25190.07|25306.83|25186.83|10
1636249470000|2021-11-07 01:44:30|25309.7|25189.7|25315.17|25195.17|25315.17|25195.17|25309.7|25189.7|9
1636249480000|2021-11-07 01:44:40|25315.57|25195.57|25313.25|25193.25|25315.57|25195.57|25312.78|25192.78|10
1636249490000|2021-11-07 01:44:50|25313.42|25193.42|25313.04|25193.04|25313.59|25193.59|25312.07|25192.07|10
1636249500000|2021-11-07 01:45:00|25313.14|25193.14|25311.57|25191.57|25313.14|25193.14|25311.57|25191.57|10
1636249510000|2021-11-07 01:45:10|25311|25191|25312.98|25192.98|25312.98|25192.98|25310.36|25190.36|9
1636249520000|2021-11-07 01:45:20|25313.25|25193.25|25314.82|25194.82|25314.82|25194.82|25313.03|25193.03|9
1636249530000|2021-11-07 01:45:30|25314.78|25194.78|25316.78|25196.78|25316.78|25196.78|25314.51|25194.51|8
1636249540000|2021-11-07 01:45:40|25318.43|25198.43|25319.55|25199.55|25319.55|25199.55|25318.43|25198.43|9
1636249550000|2021-11-07 01:45:50|25318.86|25198.86|25317.27|25197.27|25318.94|25198.94|25317.27|25197.27|9
1636249560000|2021-11-07 01:46:00|25317.36|25197.36|25317.36|25197.36|25317.36|25197.36|25315.87|25195.87|8
1636249570000|2021-11-07 01:46:10|25316.88|25196.88|25314.35|25194.35|25317.08|25197.08|25313.92|25193.92|10
1636249580000|2021-11-07 01:46:20|25314.18|25194.18|25313.49|25193.49|25314.23|25194.23|25313.49|25193.49|10
1636249590000|2021-11-07 01:46:30|25311.82|25191.82|25309.59|25189.59|25311.82|25191.82|25309.59|25189.59|10
1636249600000|2021-11-07 01:46:40|25308.65|25188.65|25306.8|25186.8|25308.68|25188.68|25306.8|25186.8|10
1636249610000|2021-11-07 01:46:50|25307.22|25187.22|25307.79|25187.79|25307.79|25187.79|25306.43|25186.43|10
1636249620000|2021-11-07 01:47:00|25307.02|25187.02|25304.58|25184.58|25307.02|25187.02|25304.58|25184.58|10
1636249630000|2021-11-07 01:47:10|25303.37|25183.37|25302.94|25182.94|25304.51|25184.51|25302.94|25182.94|7
1636249640000|2021-11-07 01:47:20|25303.26|25183.26|25304.1|25184.1|25304.32|25184.32|25303.24|25183.24|10
1636249650000|2021-11-07 01:47:30|25304.27|25184.27|25302.74|25182.74|25304.27|25184.27|25302.64|25182.64|10
1636249660000|2021-11-07 01:47:40|25303.22|25183.22|25300.46|25180.46|25303.22|25183.22|25300.03|25180.03|8
1636249670000|2021-11-07 01:47:50|25299.38|25179.38|25297.34|25177.34|25299.38|25179.38|25297.34|25177.34|10
1636249680000|2021-11-07 01:48:00|25296.83|25176.83|25293.57|25173.57|25296.83|25176.83|25293.57|25173.57|10
1636249690000|2021-11-07 01:48:10|25293.09|25173.09|25290.37|25170.37|25293.09|25173.09|25290.17|25170.17|9
1636249700000|2021-11-07 01:48:20|25290.77|25170.77|25289.48|25169.48|25290.77|25170.77|25289.32|25169.32|9
1636249710000|2021-11-07 01:48:30|25289.13|25169.13|25289.03|25169.03|25289.4|25169.4|25288.2|25168.2|10
1636249720000|2021-11-07 01:48:40|25289.01|25169.01|25287.59|25167.59|25289.01|25169.01|25287.26|25167.26|9
1636249730000|2021-11-07 01:48:50|25286.7|25166.7|25285.04|25165.04|25286.7|25166.7|25284.22|25164.22|9
1636249740000|2021-11-07 01:49:00|25284.09|25164.09|25278.69|25158.69|25284.09|25164.09|25278.69|25158.69|9
1636249750000|2021-11-07 01:49:10|25278.8|25158.8|25280.28|25160.28|25280.65|25160.65|25278.15|25158.15|10
1636249760000|2021-11-07 01:49:20|25280.27|25160.27|25283.44|25163.44|25283.44|25163.44|25280.08|25160.08|10
1636249770000|2021-11-07 01:49:30|25283.52|25163.52|25281.8|25161.8|25283.73|25163.73|25281.05|25161.05|10
1636249780000|2021-11-07 01:49:40|25281.74|25161.74|25281.14|25161.14|25282.22|25162.22|25281.14|25161.14|9
1636249790000|2021-11-07 01:49:50|25281.05|25161.05|25278.6|25158.6|25281.05|25161.05|25278.39|25158.39|9
1636249800000|2021-11-07 01:50:00|25277.99|25157.99|25278.85|25158.85|25279.41|25159.41|25277.99|25157.99|10
1636249810000|2021-11-07 01:50:10|25279.03|25159.03|25279.33|25159.33|25279.92|25159.92|25278.72|25158.72|10
1636249820000|2021-11-07 01:50:20|25279.6|25159.6|25279.15|25159.15|25280.44|25160.44|25278.8|25158.8|9
1636249830000|2021-11-07 01:50:30|25279.25|25159.25|25285.73|25165.73|25285.73|25165.73|25279.25|25159.25|10
1636249840000|2021-11-07 01:50:40|25286.51|25166.51|25286.73|25166.73|25288.62|25168.62|25286.51|25166.51|10
1636249850000|2021-11-07 01:50:50|25286.65|25166.65|25285.47|25165.47|25287.01|25167.01|25284.6|25164.6|10
1636249860000|2021-11-07 01:51:00|25285.65|25165.65|25285.75|25165.75|25285.75|25165.75|25285.17|25165.17|8
1636249870000|2021-11-07 01:51:10|25285|25165|25282.25|25162.25|25285|25165|25282.25|25162.25|10
1636249880000|2021-11-07 01:51:20|25281.34|25161.34|25280.52|25160.52|25281.34|25161.34|25277.79|25157.79|10
1636249890000|2021-11-07 01:51:30|25281.11|25161.11|25283.66|25163.66|25283.97|25163.97|25281.11|25161.11|9
1636249900000|2021-11-07 01:51:40|25284.28|25164.28|25291.2|25171.2|25291.2|25171.2|25284.28|25164.28|10
1636249910000|2021-11-07 01:51:50|25291.12|25171.12|25294.78|25174.78|25295.85|25175.85|25291.12|25171.12|10
1636249920000|2021-11-07 01:52:00|25295.44|25175.44|25301.69|25181.69|25301.77|25181.77|25295.44|25175.44|10
1636249930000|2021-11-07 01:52:10|25301.75|25181.75|25303.7|25183.7|25303.81|25183.81|25299.49|25179.49|9
1636249940000|2021-11-07 01:52:20|25303.05|25183.05|25302.49|25182.49|25303.05|25183.05|25302.01|25182.01|9
1636249950000|2021-11-07 01:52:30|25302.77|25182.77|25302.49|25182.49|25303.23|25183.23|25301.92|25181.92|10
1636249960000|2021-11-07 01:52:40|25301.91|25181.91|25301.25|25181.25|25301.91|25181.91|25298.48|25178.48|10
1636249970000|2021-11-07 01:52:50|25300.72|25180.72|25295.6|25175.6|25300.72|25180.72|25295.6|25175.6|10
1636249980000|2021-11-07 01:53:00|25295.16|25175.16|25291.77|25171.77|25295.16|25175.16|25291.77|25171.77|10
1636249990000|2021-11-07 01:53:10|25291.98|25171.98|25293.54|25173.54|25293.54|25173.54|25290.89|25170.89|10
1636250000000|2021-11-07 01:53:20|25293.22|25173.22|25294.62|25174.62|25295|25175|25292.86|25172.86|9
1636250010000|2021-11-07 01:53:30|25294.74|25174.74|25293.35|25173.35|25294.74|25174.74|25293.35|25173.35|9
1636250020000|2021-11-07 01:53:40|25293.42|25173.42|25293.29|25173.29|25293.86|25173.86|25293.25|25173.25|9
1636250030000|2021-11-07 01:53:50|25293.33|25173.33|25294.19|25174.19|25294.19|25174.19|25293.33|25173.33|9
1636250040000|2021-11-07 01:54:00|25294.58|25174.58|25296.19|25176.19|25296.33|25176.33|25293.98|25173.98|9
1636250050000|2021-11-07 01:54:10|25296.18|25176.18|25295.67|25175.67|25296.52|25176.52|25295.34|25175.34|10
1636250060000|2021-11-07 01:54:20|25295.89|25175.89|25295.98|25175.98|25296.49|25176.49|25295.82|25175.82|9
1636250070000|2021-11-07 01:54:30|25295.94|25175.94|25297.16|25177.16|25297.16|25177.16|25295.66|25175.66|10
1636250080000|2021-11-07 01:54:40|25297.12|25177.12|25296.29|25176.29|25297.17|25177.17|25295.72|25175.72|7
1636250090000|2021-11-07 01:54:50|25296.28|25176.28|25295.07|25175.07|25296.28|25176.28|25295.07|25175.07|9
1636250100000|2021-11-07 01:55:00|25294.89|25174.89|25290.62|25170.62|25294.89|25174.89|25290.07|25170.07|10
1636250110000|2021-11-07 01:55:10|25290.2|25170.2|25290.36|25170.36|25290.56|25170.56|25289.75|25169.75|9
1636250120000|2021-11-07 01:55:20|25289.87|25169.87|25289.16|25169.16|25291.3|25171.3|25289.16|25169.16|9
1636250130000|2021-11-07 01:55:30|25289.2|25169.2|25290.81|25170.81|25291.38|25171.38|25289.1|25169.1|8
1636250140000|2021-11-07 01:55:40|25290.41|25170.41|25298.15|25178.15|25298.15|25178.15|25290.41|25170.41|9
1636250150000|2021-11-07 01:55:50|25299.76|25179.76|25304.36|25184.36|25304.95|25184.95|25298.61|25178.61|10
1636250160000|2021-11-07 01:56:00|25303.8|25183.8|25311.67|25191.67|25311.67|25191.67|25303.8|25183.8|10
1636250170000|2021-11-07 01:56:10|25310.99|25190.99|25316.1|25196.1|25316.1|25196.1|25310.71|25190.71|10
1636250180000|2021-11-07 01:56:20|25317.27|25197.27|25321.09|25201.09|25322.19|25202.19|25317.27|25197.27|10
1636250190000|2021-11-07 01:56:30|25320.68|25200.68|25315.09|25195.09|25322.47|25202.47|25315.09|25195.09|10
1636250200000|2021-11-07 01:56:40|25314.35|25194.35|25306.62|25186.62|25314.35|25194.35|25306.62|25186.62|10
1636250210000|2021-11-07 01:56:50|25306.37|25186.37|25306.55|25186.55|25307.33|25187.33|25306.2|25186.2|10
1636250220000|2021-11-07 01:57:00|25306.41|25186.41|25307.25|25187.25|25307.43|25187.43|25306.41|25186.41|10
1636250230000|2021-11-07 01:57:10|25306.88|25186.88|25307.47|25187.47|25307.98|25187.98|25306.88|25186.88|10
1636250240000|2021-11-07 01:57:20|25307.3|25187.3|25311.43|25191.43|25311.43|25191.43|25307.3|25187.3|10
1636250250000|2021-11-07 01:57:30|25311.87|25191.87|25312.67|25192.67|25313.19|25193.19|25311.58|25191.58|10
1636250260000|2021-11-07 01:57:40|25312.59|25192.59|25316.52|25196.52|25316.52|25196.52|25312.58|25192.58|10
1636250270000|2021-11-07 01:57:50|25316.76|25196.76|25318.75|25198.75|25319.4|25199.4|25316.76|25196.76|10
1636250280000|2021-11-07 01:58:00|25319.08|25199.08|25321.8|25201.8|25321.8|25201.8|25319.08|25199.08|10
1636250290000|2021-11-07 01:58:10|25322|25202|25322.49|25202.49|25322.56|25202.56|25321.97|25201.97|10
1636250300000|2021-11-07 01:58:20|25322.07|25202.07|25325.04|25205.04|25325.32|25205.32|25322.07|25202.07|10
1636250310000|2021-11-07 01:58:30|25325.53|25205.53|25326.87|25206.87|25326.87|25206.87|25324.89|25204.89|9
1636250320000|2021-11-07 01:58:40|25326.5|25206.5|25328.98|25208.98|25328.98|25208.98|25326.5|25206.5|10
1636250330000|2021-11-07 01:58:50|25328.66|25208.66|25329.33|25209.33|25329.73|25209.73|25328.23|25208.23|9
1636250340000|2021-11-07 01:59:00|25329.29|25209.29|25326.06|25206.06|25329.9|25209.9|25326.06|25206.06|9
1636250350000|2021-11-07 01:59:10|25322.79|25202.79|25322|25202|25323.66|25203.66|25321.39|25201.39|10
1636250360000|2021-11-07 01:59:20|25321.8|25201.8|25318.23|25198.23|25321.8|25201.8|25318.23|25198.23|10
1636250370000|2021-11-07 01:59:30|25317.29|25197.29|25316.08|25196.08|25317.29|25197.29|25315.91|25195.91|10
1636250380000|2021-11-07 01:59:40|25314.7|25194.7|25316.02|25196.02|25316.02|25196.02|25313.74|25193.74|9
1636250390000|2021-11-07 01:59:50|25316.11|25196.11|25318.75|25198.75|25318.75|25198.75|25316.11|25196.11|10
1636250400000|2021-11-07 02:00:00|25319.34|25199.34|25321.22|25201.22|25321.22|25201.22|25318.38|25198.38|10
1636250410000|2021-11-07 02:00:10|25321.42|25201.42|25322.74|25202.74|25322.98|25202.98|25321.42|25201.42|9
1636250420000|2021-11-07 02:00:20|25321.85|25201.85|25318.35|25198.35|25321.85|25201.85|25312.77|25192.77|10
1636250430000|2021-11-07 02:00:30|25315.37|25195.37|25321.11|25201.11|25321.24|25201.24|25315.37|25195.37|10
1636250440000|2021-11-07 02:00:40|25321.22|25201.22|25322.09|25202.09|25322.38|25202.38|25321.22|25201.22|10
1636250450000|2021-11-07 02:00:50|25322.53|25202.53|25322.7|25202.7|25323.49|25203.49|25322.35|25202.35|10
1636250460000|2021-11-07 02:01:00|25322.61|25202.61|25322.09|25202.09|25323.03|25203.03|25321.65|25201.65|9
1636250470000|2021-11-07 02:01:10|25322.78|25202.78|25331.14|25211.14|25331.14|25211.14|25322.78|25202.78|10
1636250480000|2021-11-07 02:01:20|25330.68|25210.68|25330.53|25210.53|25331.08|25211.08|25329.96|25209.96|10
1636250490000|2021-11-07 02:01:30|25330.88|25210.88|25329.69|25209.69|25330.88|25210.88|25328.77|25208.77|9
1636250500000|2021-11-07 02:01:40|25329.66|25209.66|25328.6|25208.6|25329.66|25209.66|25328.23|25208.23|10
1636250510000|2021-11-07 02:01:50|25328.58|25208.58|25325.55|25205.55|25328.58|25208.58|25325.55|25205.55|10
1636250520000|2021-11-07 02:02:00|25326.52|25206.52|25329.18|25209.18|25329.22|25209.22|25326.52|25206.52|10
1636250530000|2021-11-07 02:02:10|25329.22|25209.22|25328.96|25208.96|25329.27|25209.27|25328.88|25208.88|10
1636250540000|2021-11-07 02:02:20|25329.29|25209.29|25329.83|25209.83|25329.92|25209.92|25327.78|25207.78|9
1636250550000|2021-11-07 02:02:30|25330.3|25210.3|25332.07|25212.07|25332.07|25212.07|25330.2|25210.2|9
1636250560000|2021-11-07 02:02:40|25332.74|25212.74|25332.03|25212.03|25332.97|25212.97|25330.89|25210.89|10
1636250570000|2021-11-07 02:02:50|25332.46|25212.46|25332.26|25212.26|25332.74|25212.74|25332.26|25212.26|9
1636250580000|2021-11-07 02:03:00|25331.33|25211.33|25331.14|25211.14|25332.3|25212.3|25331.14|25211.14|10
1636250590000|2021-11-07 02:03:10|25330.86|25210.86|25327.26|25207.26|25330.86|25210.86|25327.26|25207.26|9
1636250600000|2021-11-07 02:03:20|25327.05|25207.05|25325.05|25205.05|25327.05|25207.05|25325.05|25205.05|9
1636250610000|2021-11-07 02:03:30|25325.12|25205.12|25325.33|25205.33|25325.4|25205.4|25325.12|25205.12|7
1636250620000|2021-11-07 02:03:40|25324.41|25204.41|25324.96|25204.96|25325.67|25205.67|25324.41|25204.41|8
1636250630000|2021-11-07 02:03:50|25324.95|25204.95|25326.96|25206.96|25327.38|25207.38|25324.95|25204.95|9
1636250640000|2021-11-07 02:04:00|25326.77|25206.77|25327.97|25207.97|25328.45|25208.45|25326.77|25206.77|10
1636250650000|2021-11-07 02:04:10|25327.61|25207.61|25328.77|25208.77|25330.11|25210.11|25327.61|25207.61|10
1636250660000|2021-11-07 02:04:20|25329.88|25209.88|25330.17|25210.17|25330.86|25210.86|25329.88|25209.88|9
1636250670000|2021-11-07 02:04:30|25329.51|25209.51|25331.63|25211.63|25331.63|25211.63|25329.51|25209.51|8
1636250680000|2021-11-07 02:04:40|25333.22|25213.22|25332.89|25212.89|25333.22|25213.22|25330.78|25210.78|10
1636250690000|2021-11-07 02:04:50|25332.74|25212.74|25335.47|25215.47|25335.55|25215.55|25332.74|25212.74|10
1636250700000|2021-11-07 02:05:00|25334.32|25214.32|25338.82|25218.82|25339.3|25219.3|25334.32|25214.32|10
1636250710000|2021-11-07 02:05:10|25338.28|25218.28|25340.25|25220.25|25340.25|25220.25|25337.35|25217.35|8
1636250720000|2021-11-07 02:05:20|25340.51|25220.51|25346.69|25226.69|25347.97|25227.97|25340.51|25220.51|10
1636250730000|2021-11-07 02:05:30|25346.36|25226.36|25349.39|25229.39|25350.25|25230.25|25346.36|25226.36|10
1636250740000|2021-11-07 02:05:40|25349.19|25229.19|25351.83|25231.83|25351.83|25231.83|25349.19|25229.19|10
1636250750000|2021-11-07 02:05:50|25351.89|25231.89|25357.63|25237.63|25357.63|25237.63|25351.65|25231.65|10
1636250760000|2021-11-07 02:06:00|25357.67|25237.67|25360.02|25240.02|25360.02|25240.02|25357.67|25237.67|10
1636250770000|2021-11-07 02:06:10|25360.04|25240.04|25365.01|25245.01|25365.01|25245.01|25359.91|25239.91|9
1636250780000|2021-11-07 02:06:20|25365.24|25245.24|25375.38|25255.38|25375.38|25255.38|25365.24|25245.24|9
1636250790000|2021-11-07 02:06:30|25373.5|25253.5|25368.87|25248.87|25373.5|25253.5|25365.14|25245.14|10
1636250800000|2021-11-07 02:06:40|25373.01|25253.01|25375.64|25255.64|25376.78|25256.78|25373.01|25253.01|10
1636250810000|2021-11-07 02:06:50|25376.87|25256.87|25376.07|25256.07|25378.03|25258.03|25372.21|25252.21|10
1636250820000|2021-11-07 02:07:00|25376.32|25256.32|25376.28|25256.28|25376.48|25256.48|25375.55|25255.55|9
1636250830000|2021-11-07 02:07:10|25376.48|25256.48|25370.55|25250.55|25376.52|25256.52|25369.71|25249.71|10
1636250840000|2021-11-07 02:07:20|25370.22|25250.22|25367.54|25247.54|25370.43|25250.43|25365.35|25245.35|10
1636250850000|2021-11-07 02:07:30|25369.2|25249.2|25370.5|25250.5|25371.82|25251.82|25368.97|25248.97|10
1636250860000|2021-11-07 02:07:40|25369.05|25249.05|25371.71|25251.71|25371.71|25251.71|25369.05|25249.05|10
1636250870000|2021-11-07 02:07:50|25372|25252|25368.57|25248.57|25372|25252|25368.57|25248.57|10
1636250880000|2021-11-07 02:08:00|25368.6|25248.6|25367.36|25247.36|25368.6|25248.6|25367.11|25247.11|9
1636250890000|2021-11-07 02:08:10|25367.45|25247.45|25366.69|25246.69|25367.51|25247.51|25364.17|25244.17|10
1636250900000|2021-11-07 02:08:20|25367.09|25247.09|25358.37|25238.37|25367.09|25247.09|25358.37|25238.37|10
1636250910000|2021-11-07 02:08:30|25357.25|25237.25|25348.98|25228.98|25357.34|25237.34|25348.98|25228.98|10
1636250920000|2021-11-07 02:08:40|25349.01|25229.01|25348.29|25228.29|25351.21|25231.21|25348.29|25228.29|10
1636250930000|2021-11-07 02:08:50|25348.12|25228.12|25349.14|25229.14|25349.14|25229.14|25347.26|25227.26|9
1636250940000|2021-11-07 02:09:00|25350.04|25230.04|25346.62|25226.62|25350.04|25230.04|25346.62|25226.62|10
1636250950000|2021-11-07 02:09:10|25347|25227|25348.91|25228.91|25348.91|25228.91|25346.63|25226.63|10
1636250960000|2021-11-07 02:09:20|25348.86|25228.86|25349.74|25229.74|25349.81|25229.81|25348.86|25228.86|10
1636250970000|2021-11-07 02:09:30|25349.75|25229.75|25351.35|25231.35|25351.35|25231.35|25349.75|25229.75|10
1636250980000|2021-11-07 02:09:40|25350.86|25230.86|25357.35|25237.35|25357.35|25237.35|25350.7|25230.7|10
1636250990000|2021-11-07 02:09:50|25357.76|25237.76|25357.42|25237.42|25359.94|25239.94|25357.42|25237.42|10
1636251000000|2021-11-07 02:10:00|25356.83|25236.83|25364.09|25244.09|25364.48|25244.48|25356.26|25236.26|10
1636251010000|2021-11-07 02:10:10|25364.35|25244.35|25365.08|25245.08|25366.55|25246.55|25364.35|25244.35|10
1636251020000|2021-11-07 02:10:20|25364.96|25244.96|25365.47|25245.47|25365.92|25245.92|25364.38|25244.38|10
1636251030000|2021-11-07 02:10:30|25365.23|25245.23|25363.35|25243.35|25365.37|25245.37|25362.33|25242.33|10
1636251040000|2021-11-07 02:10:40|25363.6|25243.6|25364.9|25244.9|25364.9|25244.9|25363.23|25243.23|9
1636251050000|2021-11-07 02:10:50|25364.69|25244.69|25363.84|25243.84|25364.97|25244.97|25363.48|25243.48|9
1636251060000|2021-11-07 02:11:00|25363.3|25243.3|25358.31|25238.31|25363.3|25243.3|25356.16|25236.16|10
1636251070000|2021-11-07 02:11:10|25360.01|25240.01|25360.15|25240.15|25361.1|25241.1|25360.01|25240.01|10
1636251080000|2021-11-07 02:11:20|25360.14|25240.14|25360.27|25240.27|25360.47|25240.47|25358.49|25238.49|9
1636251090000|2021-11-07 02:11:30|25360.83|25240.83|25358.1|25238.1|25362.05|25242.05|25357.99|25237.99|10
1636251100000|2021-11-07 02:11:40|25357.87|25237.87|25359.1|25239.1|25359.7|25239.7|25357.1|25237.1|10
1636251110000|2021-11-07 02:11:50|25359.35|25239.35|25355.51|25235.51|25359.35|25239.35|25355.31|25235.31|10
1636251120000|2021-11-07 02:12:00|25355.2|25235.2|25351.75|25231.75|25355.47|25235.47|25351.75|25231.75|10
1636251130000|2021-11-07 02:12:10|25351.64|25231.64|25348.82|25228.82|25351.64|25231.64|25347.6|25227.6|10
1636251140000|2021-11-07 02:12:20|25345.62|25225.62|25341.43|25221.43|25345.62|25225.62|25341.43|25221.43|10
1636251150000|2021-11-07 02:12:30|25340.7|25220.7|25322.01|25202.01|25341.12|25221.12|25322.01|25202.01|10
1636251160000|2021-11-07 02:12:40|25322.92|25202.92|25317.86|25197.86|25322.92|25202.92|25317.86|25197.86|10
1636251170000|2021-11-07 02:12:50|25317.64|25197.64|25317.32|25197.32|25318.97|25198.97|25317.27|25197.27|10
1636251180000|2021-11-07 02:13:00|25316.92|25196.92|25318.52|25198.52|25320.03|25200.03|25316.89|25196.89|10
1636251190000|2021-11-07 02:13:10|25316.58|25196.58|25312.75|25192.75|25316.58|25196.58|25312.69|25192.69|10
1636251200000|2021-11-07 02:13:20|25312.77|25192.77|25311.36|25191.36|25314.27|25194.27|25311.36|25191.36|10
1636251210000|2021-11-07 02:13:30|25311.18|25191.18|25312.29|25192.29|25312.52|25192.52|25310.81|25190.81|9
1636251220000|2021-11-07 02:13:40|25312.63|25192.63|25315.55|25195.55|25315.68|25195.68|25310.19|25190.19|10
1636251230000|2021-11-07 02:13:50|25316.23|25196.23|25316.41|25196.41|25316.91|25196.91|25315.07|25195.07|10
1636251240000|2021-11-07 02:14:00|25316.58|25196.58|25318.38|25198.38|25318.38|25198.38|25316.58|25196.58|10
1636251250000|2021-11-07 02:14:10|25318.88|25198.88|25317.5|25197.5|25318.88|25198.88|25317.41|25197.41|9
1636251260000|2021-11-07 02:14:20|25316.77|25196.77|25315.69|25195.69|25317.36|25197.36|25315.69|25195.69|8
1636251270000|2021-11-07 02:14:30|25315.38|25195.38|25315.92|25195.92|25317.14|25197.14|25315.38|25195.38|9
1636251280000|2021-11-07 02:14:40|25316.28|25196.28|25315.98|25195.98|25316.42|25196.42|25315.19|25195.19|8
1636251290000|2021-11-07 02:14:50|25316.17|25196.17|25315.84|25195.84|25316.17|25196.17|25315.73|25195.73|10
1636251300000|2021-11-07 02:15:00|25315.66|25195.66|25307.67|25187.67|25315.66|25195.66|25307.67|25187.67|10
1636251310000|2021-11-07 02:15:10|25305.91|25185.91|25305.38|25185.38|25305.91|25185.91|25304.19|25184.19|10
1636251320000|2021-11-07 02:15:20|25305.17|25185.17|25303.94|25183.94|25305.17|25185.17|25303.94|25183.94|10
1636251330000|2021-11-07 02:15:30|25304|25184|25302.77|25182.77|25304.04|25184.04|25302.77|25182.77|9
1636251340000|2021-11-07 02:15:40|25301.71|25181.71|25298.73|25178.73|25301.71|25181.71|25298.73|25178.73|9
1636251350000|2021-11-07 02:15:50|25298.57|25178.57|25288.96|25168.96|25298.57|25178.57|25287.78|25167.78|10
1636251360000|2021-11-07 02:16:00|25288.62|25168.62|25286.19|25166.19|25288.83|25168.83|25286.19|25166.19|9
1636251370000|2021-11-07 02:16:10|25285.85|25165.85|25286.01|25166.01|25286.71|25166.71|25285.22|25165.22|10
1636251380000|2021-11-07 02:16:20|25284.96|25164.96|25281.72|25161.72|25284.96|25164.96|25281.33|25161.33|10
1636251390000|2021-11-07 02:16:30|25281.21|25161.21|25279.75|25159.75|25281.21|25161.21|25279.65|25159.65|9
1636251400000|2021-11-07 02:16:40|25279.61|25159.61|25277.16|25157.16|25280.75|25160.75|25277.16|25157.16|10
1636251410000|2021-11-07 02:16:50|25277.03|25157.03|25275|25155|25277.03|25157.03|25275|25155|8
1636251420000|2021-11-07 02:17:00|25275.82|25155.82|25270.2|25150.2|25275.97|25155.97|25270.01|25150.01|10
1636251430000|2021-11-07 02:17:10|25270.23|25150.23|25272.07|25152.07|25272.07|25152.07|25270.23|25150.23|10
1636251440000|2021-11-07 02:17:20|25272.31|25152.31|25273.51|25153.51|25274.32|25154.32|25271.82|25151.82|10
1636251450000|2021-11-07 02:17:30|25273.88|25153.88|25275.99|25155.99|25275.99|25155.99|25273.88|25153.88|10
1636251460000|2021-11-07 02:17:40|25275.63|25155.63|25281.88|25161.88|25282.41|25162.41|25275.63|25155.63|9
1636251470000|2021-11-07 02:17:50|25281.48|25161.48|25275.25|25155.25|25281.48|25161.48|25274.65|25154.65|10
1636251480000|2021-11-07 02:18:00|25274.12|25154.12|25271.4|25151.4|25275.39|25155.39|25271.4|25151.4|10
1636251490000|2021-11-07 02:18:10|25270.49|25150.49|25283.65|25163.65|25283.65|25163.65|25270.49|25150.49|10
1636251500000|2021-11-07 02:18:20|25284.07|25164.07|25292.62|25172.62|25293.56|25173.56|25284.07|25164.07|10
1636251510000|2021-11-07 02:18:30|25292.43|25172.43|25293.68|25173.68|25294.45|25174.45|25292.43|25172.43|10
1636251520000|2021-11-07 02:18:40|25293.35|25173.35|25294.35|25174.35|25294.35|25174.35|25293.35|25173.35|9
1636251530000|2021-11-07 02:18:50|25293.89|25173.89|25291.36|25171.36|25293.89|25173.89|25291.3|25171.3|10
1636251540000|2021-11-07 02:19:00|25291.16|25171.16|25294.14|25174.14|25294.2|25174.2|25291.16|25171.16|10
1636251550000|2021-11-07 02:19:10|25293.59|25173.59|25294.26|25174.26|25294.26|25174.26|25293.28|25173.28|9
1636251560000|2021-11-07 02:19:20|25294.22|25174.22|25294.29|25174.29|25294.6|25174.6|25294.15|25174.15|9
1636251570000|2021-11-07 02:19:30|25294.76|25174.76|25295.25|25175.25|25295.25|25175.25|25294.56|25174.56|10
1636251580000|2021-11-07 02:19:40|25295.02|25175.02|25293.79|25173.79|25296.22|25176.22|25293.63|25173.63|8
1636251590000|2021-11-07 02:19:50|25293.96|25173.96|25292.32|25172.32|25293.96|25173.96|25292.32|25172.32|7
1636251600000|2021-11-07 02:20:00|25292.15|25172.15|25292.17|25172.17|25292.59|25172.59|25291.51|25171.51|9
1636251610000|2021-11-07 02:20:10|25290.76|25170.76|25290.76|25170.76|25291.03|25171.03|25290.25|25170.25|10
1636251620000|2021-11-07 02:20:20|25290.61|25170.61|25290.35|25170.35|25290.62|25170.62|25290.04|25170.04|9
1636251630000|2021-11-07 02:20:30|25290.83|25170.83|25291.33|25171.33|25291.47|25171.47|25290.83|25170.83|10
1636251640000|2021-11-07 02:20:40|25291.36|25171.36|25293.28|25173.28|25294.51|25174.51|25291.36|25171.36|10
1636251650000|2021-11-07 02:20:50|25293.47|25173.47|25294.35|25174.35|25295.79|25175.79|25293.47|25173.47|10
1636251660000|2021-11-07 02:21:00|25294.49|25174.49|25295.18|25175.18|25295.64|25175.64|25294.49|25174.49|7
1636251670000|2021-11-07 02:21:10|25295.15|25175.15|25294.52|25174.52|25296.33|25176.33|25294.52|25174.52|10
1636251680000|2021-11-07 02:21:20|25294.78|25174.78|25295.68|25175.68|25295.86|25175.86|25294.78|25174.78|10
1636251690000|2021-11-07 02:21:30|25296.09|25176.09|25296.53|25176.53|25296.53|25176.53|25295.76|25175.76|9
1636251700000|2021-11-07 02:21:40|25296.42|25176.42|25295.72|25175.72|25296.87|25176.87|25295.72|25175.72|8
1636251710000|2021-11-07 02:21:50|25295.66|25175.66|25295.11|25175.11|25296.02|25176.02|25295.11|25175.11|10
1636251720000|2021-11-07 02:22:00|25295.34|25175.34|25296.88|25176.88|25297.18|25177.18|25295.34|25175.34|10
1636251730000|2021-11-07 02:22:10|25296.16|25176.16|25294.65|25174.65|25296.21|25176.21|25294.65|25174.65|7
1636251740000|2021-11-07 02:22:20|25294.47|25174.47|25294.99|25174.99|25295.73|25175.73|25294.47|25174.47|9
1636251750000|2021-11-07 02:22:30|25294.91|25174.91|25293.03|25173.03|25294.91|25174.91|25293.03|25173.03|6
1636251760000|2021-11-07 02:22:40|25293.07|25173.07|25294.02|25174.02|25294.02|25174.02|25291.48|25171.48|10
1636251770000|2021-11-07 02:22:50|25294.28|25174.28|25294.09|25174.09|25294.28|25174.28|25293.11|25173.11|9
1636251780000|2021-11-07 02:23:00|25293.07|25173.07|25294.39|25174.39|25294.39|25174.39|25290.65|25170.65|9
1636251790000|2021-11-07 02:23:10|25292.03|25172.03|25289.61|25169.61|25292.03|25172.03|25287.81|25167.81|10
1636251800000|2021-11-07 02:23:20|25289.85|25169.85|25286.01|25166.01|25290.53|25170.53|25286.01|25166.01|10
1636251810000|2021-11-07 02:23:30|25284.52|25164.52|25282.26|25162.26|25285.05|25165.05|25282.26|25162.26|9
1636251820000|2021-11-07 02:23:40|25282.42|25162.42|25282.88|25162.88|25284.5|25164.5|25282.42|25162.42|7
1636251830000|2021-11-07 02:23:50|25282.82|25162.82|25283.52|25163.52|25283.63|25163.63|25282.31|25162.31|10
1636251840000|2021-11-07 02:24:00|25283.64|25163.64|25283.09|25163.09|25285.15|25165.15|25282.87|25162.87|10
1636251850000|2021-11-07 02:24:10|25282.72|25162.72|25278.51|25158.51|25282.77|25162.77|25278.51|25158.51|10
1636251860000|2021-11-07 02:24:20|25277.38|25157.38|25272.95|25152.95|25277.73|25157.73|25272.95|25152.95|10
1636251870000|2021-11-07 02:24:30|25271.28|25151.28|25271.78|25151.78|25272.09|25152.09|25270.5|25150.5|10
1636251880000|2021-11-07 02:24:40|25271.57|25151.57|25268.69|25148.69|25272|25152|25268.32|25148.32|10
1636251890000|2021-11-07 02:24:50|25268.42|25148.42|25272.94|25152.94|25273.08|25153.08|25268.42|25148.42|10
1636251900000|2021-11-07 02:25:00|25271.28|25151.28|25273.77|25153.77|25273.77|25153.77|25269.39|25149.39|10
1636251910000|2021-11-07 02:25:10|25273.87|25153.87|25274.72|25154.72|25274.72|25154.72|25272.34|25152.34|10
1636251920000|2021-11-07 02:25:20|25274.76|25154.76|25280.43|25160.43|25283.16|25163.16|25274.66|25154.66|10
1636251930000|2021-11-07 02:25:30|25280.24|25160.24|25283.89|25163.89|25283.89|25163.89|25279.97|25159.97|10
1636251940000|2021-11-07 02:25:40|25285.89|25165.89|25286.94|25166.94|25288.51|25168.51|25284.76|25164.76|10
1636251950000|2021-11-07 02:25:50|25286.74|25166.74|25288|25168|25288|25168|25286.5|25166.5|10
1636251960000|2021-11-07 02:26:00|25288.02|25168.02|25286.75|25166.75|25288.02|25168.02|25286.62|25166.62|10
1636251970000|2021-11-07 02:26:10|25286.74|25166.74|25286.83|25166.83|25287.53|25167.53|25286.27|25166.27|10
1636251980000|2021-11-07 02:26:20|25286.82|25166.82|25283.45|25163.45|25287.2|25167.2|25283.33|25163.33|10
1636251990000|2021-11-07 02:26:30|25282.77|25162.77|25283.47|25163.47|25283.47|25163.47|25281.16|25161.16|10
1636252000000|2021-11-07 02:26:40|25283.65|25163.65|25282.71|25162.71|25283.65|25163.65|25280.18|25160.18|10
1636252010000|2021-11-07 02:26:50|25283.19|25163.19|25284.07|25164.07|25285.38|25165.38|25283.19|25163.19|10
1636252020000|2021-11-07 02:27:00|25281.07|25161.07|25278.19|25158.19|25281.07|25161.07|25277.32|25157.32|10
1636252030000|2021-11-07 02:27:10|25278.28|25158.28|25280.84|25160.84|25280.98|25160.98|25278.28|25158.28|10
1636252040000|2021-11-07 02:27:20|25279.52|25159.52|25279.28|25159.28|25279.98|25159.98|25278.74|25158.74|8
1636252050000|2021-11-07 02:27:30|25278.9|25158.9|25277.83|25157.83|25278.9|25158.9|25277.83|25157.83|9
1636252060000|2021-11-07 02:27:40|25277.79|25157.79|25277|25157|25279.53|25159.53|25276.88|25156.88|10
1636252070000|2021-11-07 02:27:50|25277.45|25157.45|25277.69|25157.69|25277.92|25157.92|25277.45|25157.45|8
1636252080000|2021-11-07 02:28:00|25278.23|25158.23|25279.14|25159.14|25279.14|25159.14|25277.45|25157.45|10
1636252090000|2021-11-07 02:28:10|25279.19|25159.19|25279.14|25159.14|25279.63|25159.63|25278.89|25158.89|10
1636252100000|2021-11-07 02:28:20|25279.27|25159.27|25281.33|25161.33|25281.33|25161.33|25279.27|25159.27|9
1636252110000|2021-11-07 02:28:30|25282.14|25162.14|25285.81|25165.81|25285.81|25165.81|25282.01|25162.01|10
1636252120000|2021-11-07 02:28:40|25285.75|25165.75|25286.33|25166.33|25287.16|25167.16|25285.54|25165.54|10
1636252130000|2021-11-07 02:28:50|25286.12|25166.12|25284.73|25164.73|25286.12|25166.12|25284.07|25164.07|9
1636252140000|2021-11-07 02:29:00|25284.53|25164.53|25284.08|25164.08|25284.53|25164.53|25283.76|25163.76|10
1636252150000|2021-11-07 02:29:10|25283.97|25163.97|25286.93|25166.93|25287.04|25167.04|25283.97|25163.97|9
1636252160000|2021-11-07 02:29:20|25285.95|25165.95|25286.64|25166.64|25286.79|25166.79|25285.52|25165.52|8
1636252170000|2021-11-07 02:29:30|25287.96|25167.96|25287.29|25167.29|25287.96|25167.96|25285.65|25165.65|10
1636252180000|2021-11-07 02:29:40|25287.19|25167.19|25285.33|25165.33|25287.19|25167.19|25285.1|25165.1|10
1636252190000|2021-11-07 02:29:50|25285.15|25165.15|25284.47|25164.47|25285.67|25165.67|25284.45|25164.45|10
1636252200000|2021-11-07 02:30:00|25284.41|25164.41|25284.31|25164.31|25284.71|25164.71|25284.16|25164.16|10
1636252210000|2021-11-07 02:30:10|25284.9|25164.9|25288.19|25168.19|25288.19|25168.19|25284.79|25164.79|9
1636252220000|2021-11-07 02:30:20|25289.19|25169.19|25292.68|25172.68|25292.68|25172.68|25289.19|25169.19|10
1636252230000|2021-11-07 02:30:30|25293.1|25173.1|25294.71|25174.71|25294.93|25174.93|25293.1|25173.1|10
1636252240000|2021-11-07 02:30:40|25295.04|25175.04|25296.85|25176.85|25296.85|25176.85|25295.04|25175.04|9
1636252250000|2021-11-07 02:30:50|25296.4|25176.4|25298.06|25178.06|25298.06|25178.06|25295.82|25175.82|10
1636252260000|2021-11-07 02:31:00|25298.42|25178.42|25300.4|25180.4|25301.33|25181.33|25298.42|25178.42|9
1636252270000|2021-11-07 02:31:10|25299.65|25179.65|25300.28|25180.28|25300.66|25180.66|25299.65|25179.65|9
1636252280000|2021-11-07 02:31:20|25300.33|25180.33|25303.71|25183.71|25303.92|25183.92|25300.33|25180.33|9
1636252290000|2021-11-07 02:31:30|25303.72|25183.72|25305.76|25185.76|25305.97|25185.97|25303.72|25183.72|10
1636252300000|2021-11-07 02:31:40|25306.32|25186.32|25310.35|25190.35|25310.35|25190.35|25306.32|25186.32|10
1636252310000|2021-11-07 02:31:50|25310.59|25190.59|25313.39|25193.39|25313.39|25193.39|25310.59|25190.59|9
1636252320000|2021-11-07 02:32:00|25312.99|25192.99|25314.49|25194.49|25314.67|25194.67|25312.49|25192.49|10
1636252330000|2021-11-07 02:32:10|25315.59|25195.59|25315.21|25195.21|25316.57|25196.57|25315.21|25195.21|9
1636252340000|2021-11-07 02:32:20|25315.25|25195.25|25315.76|25195.76|25318.11|25198.11|25315.25|25195.25|10
1636252350000|2021-11-07 02:32:30|25314.94|25194.94|25313.94|25193.94|25314.97|25194.97|25313.45|25193.45|9
1636252360000|2021-11-07 02:32:40|25314.34|25194.34|25314.81|25194.81|25315|25195|25313.61|25193.61|10
1636252370000|2021-11-07 02:32:50|25313.59|25193.59|25313.57|25193.57|25315.97|25195.97|25313.5|25193.5|9
1636252380000|2021-11-07 02:33:00|25313.12|25193.12|25312.88|25192.88|25313.67|25193.67|25312.88|25192.88|9
1636252390000|2021-11-07 02:33:10|25313.26|25193.26|25314.6|25194.6|25315.33|25195.33|25313.26|25193.26|10
1636252400000|2021-11-07 02:33:20|25315.14|25195.14|25318.86|25198.86|25318.9|25198.9|25314.88|25194.88|9
1636252410000|2021-11-07 02:33:30|25318.67|25198.67|25319.44|25199.44|25319.72|25199.72|25318.31|25198.31|10
1636252420000|2021-11-07 02:33:40|25319.36|25199.36|25321.07|25201.07|25321.67|25201.67|25319.16|25199.16|9
1636252430000|2021-11-07 02:33:50|25322.32|25202.32|25320.3|25200.3|25322.32|25202.32|25320.3|25200.3|10
1636252440000|2021-11-07 02:34:00|25320.86|25200.86|25322.95|25202.95|25323.21|25203.21|25320.86|25200.86|9
1636252450000|2021-11-07 02:34:10|25323.01|25203.01|25323.12|25203.12|25323.72|25203.72|25321.91|25201.91|9
1636252460000|2021-11-07 02:34:20|25323.56|25203.56|25326.87|25206.87|25326.87|25206.87|25323.46|25203.46|10
1636252470000|2021-11-07 02:34:30|25326.47|25206.47|25329.59|25209.59|25329.59|25209.59|25326.15|25206.15|10
1636252480000|2021-11-07 02:34:40|25330.87|25210.87|25331.1|25211.1|25332.35|25212.35|25330.6|25210.6|10
1636252490000|2021-11-07 02:34:50|25331.51|25211.51|25332.91|25212.91|25332.91|25212.91|25331.23|25211.23|10
1636252500000|2021-11-07 02:35:00|25332.84|25212.84|25334.51|25214.51|25334.75|25214.75|25332.84|25212.84|10
1636252510000|2021-11-07 02:35:10|25334.29|25214.29|25334.68|25214.68|25335.15|25215.15|25334.09|25214.09|10
1636252520000|2021-11-07 02:35:20|25335.05|25215.05|25336.23|25216.23|25336.55|25216.55|25334.99|25214.99|10
1636252530000|2021-11-07 02:35:30|25336.56|25216.56|25336.07|25216.07|25337.2|25217.2|25334.67|25214.67|9
1636252540000|2021-11-07 02:35:40|25336.04|25216.04|25334.14|25214.14|25337.99|25217.99|25334.14|25214.14|10
1636252550000|2021-11-07 02:35:50|25334.24|25214.24|25334.41|25214.41|25334.86|25214.86|25333.92|25213.92|10
1636252560000|2021-11-07 02:36:00|25334.33|25214.33|25334.58|25214.58|25335.05|25215.05|25334.33|25214.33|7
1636252570000|2021-11-07 02:36:10|25334.19|25214.19|25335.62|25215.62|25336.09|25216.09|25334.19|25214.19|10
1636252580000|2021-11-07 02:36:20|25335.52|25215.52|25336.44|25216.44|25338.32|25218.32|25335.52|25215.52|9
1636252590000|2021-11-07 02:36:30|25336.43|25216.43|25339.41|25219.41|25339.41|25219.41|25336.2|25216.2|9
1636252600000|2021-11-07 02:36:40|25339.21|25219.21|25338.42|25218.42|25339.21|25219.21|25338.03|25218.03|10
1636252610000|2021-11-07 02:36:50|25338.36|25218.36|25339.78|25219.78|25339.78|25219.78|25338.17|25218.17|9
1636252620000|2021-11-07 02:37:00|25339.86|25219.86|25340.73|25220.73|25340.85|25220.85|25339.69|25219.69|9
1636252630000|2021-11-07 02:37:10|25340.65|25220.65|25340.76|25220.76|25341.39|25221.39|25340.39|25220.39|10
1636252640000|2021-11-07 02:37:20|25342.15|25222.15|25342.73|25222.73|25343.86|25223.86|25342.15|25222.15|8
1636252650000|2021-11-07 02:37:30|25343.73|25223.73|25342.89|25222.89|25344.74|25224.74|25342.89|25222.89|10
1636252660000|2021-11-07 02:37:40|25342.44|25222.44|25342.19|25222.19|25342.66|25222.66|25341.6|25221.6|9
1636252670000|2021-11-07 02:37:50|25341.9|25221.9|25339.79|25219.79|25342.15|25222.15|25339.79|25219.79|10
1636252680000|2021-11-07 02:38:00|25340.57|25220.57|25343.36|25223.36|25343.41|25223.41|25340.53|25220.53|9
1636252690000|2021-11-07 02:38:10|25343.31|25223.31|25343.7|25223.7|25343.7|25223.7|25342.21|25222.21|9
1636252700000|2021-11-07 02:38:20|25343.33|25223.33|25342.53|25222.53|25343.78|25223.78|25342.53|25222.53|9
1636252710000|2021-11-07 02:38:30|25343.56|25223.56|25342|25222|25343.56|25223.56|25341.9|25221.9|9
1636252720000|2021-11-07 02:38:40|25342.05|25222.05|25341.91|25221.91|25343.42|25223.42|25341.59|25221.59|8
1636252730000|2021-11-07 02:38:50|25341.71|25221.71|25339.59|25219.59|25341.95|25221.95|25339.59|25219.59|10
1636252740000|2021-11-07 02:39:00|25339.43|25219.43|25338.92|25218.92|25339.43|25219.43|25338.13|25218.13|10
1636252750000|2021-11-07 02:39:10|25338.7|25218.7|25338.39|25218.39|25338.91|25218.91|25337.72|25217.72|10
1636252760000|2021-11-07 02:39:20|25338.29|25218.29|25337.95|25217.95|25338.34|25218.34|25337.04|25217.04|9
1636252770000|2021-11-07 02:39:30|25337.97|25217.97|25337.94|25217.94|25337.97|25217.97|25336.13|25216.13|10
1636252780000|2021-11-07 02:39:40|25337.95|25217.95|25342.54|25222.54|25342.54|25222.54|25337.95|25217.95|9
1636252790000|2021-11-07 02:39:50|25342.74|25222.74|25344.04|25224.04|25344.3|25224.3|25342.74|25222.74|9
1636252800000|2021-11-07 02:40:00|25344.08|25224.08|25344.09|25224.09|25344.26|25224.26|25343.73|25223.73|9
1636252810000|2021-11-07 02:40:10|25343.81|25223.81|25343.09|25223.09|25344.7|25224.7|25343.01|25223.01|9
1636252820000|2021-11-07 02:40:20|25343.25|25223.25|25343.14|25223.14|25343.25|25223.25|25342.73|25222.73|8
1636252830000|2021-11-07 02:40:30|25343.31|25223.31|25339.5|25219.5|25343.31|25223.31|25339.5|25219.5|10
1636252840000|2021-11-07 02:40:40|25339.78|25219.78|25340.57|25220.57|25340.57|25220.57|25339.24|25219.24|10
1636252850000|2021-11-07 02:40:50|25340.77|25220.77|25342.57|25222.57|25342.57|25222.57|25340.24|25220.24|10
1636252860000|2021-11-07 02:41:00|25342.39|25222.39|25346.35|25226.35|25346.56|25226.56|25342.19|25222.19|8
1636252870000|2021-11-07 02:41:10|25346.61|25226.61|25346.14|25226.14|25346.61|25226.61|25345.52|25225.52|10
1636252880000|2021-11-07 02:41:20|25345.94|25225.94|25345.69|25225.69|25346.08|25226.08|25345.45|25225.45|10
1636252890000|2021-11-07 02:41:30|25346.1|25226.1|25343.53|25223.53|25346.1|25226.1|25342.94|25222.94|10
1636252900000|2021-11-07 02:41:40|25344.9|25224.9|25346.86|25226.86|25347.72|25227.72|25344.9|25224.9|10
1636252910000|2021-11-07 02:41:50|25346.95|25226.95|25349.65|25229.65|25349.65|25229.65|25346.77|25226.77|10
1636252920000|2021-11-07 02:42:00|25349.91|25229.91|25350.51|25230.51|25350.51|25230.51|25349.91|25229.91|9
1636252930000|2021-11-07 02:42:10|25350.33|25230.33|25351.38|25231.38|25351.38|25231.38|25350.33|25230.33|10
1636252940000|2021-11-07 02:42:20|25351.39|25231.39|25349.18|25229.18|25351.68|25231.68|25349.02|25229.02|9
1636252950000|2021-11-07 02:42:30|25351.65|25231.65|25351.66|25231.66|25351.91|25231.91|25351.29|25231.29|10
1636252960000|2021-11-07 02:42:40|25351.94|25231.94|25351.81|25231.81|25353.04|25233.04|25351.29|25231.29|8
1636252970000|2021-11-07 02:42:50|25351.83|25231.83|25348.03|25228.03|25352.31|25232.31|25348.03|25228.03|9
1636252980000|2021-11-07 02:43:00|25347.99|25227.99|25352.07|25232.07|25352.44|25232.44|25347.99|25227.99|10
1636252990000|2021-11-07 02:43:10|25352.23|25232.23|25349.78|25229.78|25352.27|25232.27|25349.45|25229.45|10
1636253000000|2021-11-07 02:43:20|25349.61|25229.61|25350.49|25230.49|25350.86|25230.86|25349.61|25229.61|9
1636253010000|2021-11-07 02:43:30|25350.12|25230.12|25348.58|25228.58|25352.19|25232.19|25348.53|25228.53|9
1636253020000|2021-11-07 02:43:40|25348.37|25228.37|25350.97|25230.97|25350.99|25230.99|25348.37|25228.37|10
1636253030000|2021-11-07 02:43:50|25350.7|25230.7|25350.06|25230.06|25350.7|25230.7|25349.9|25229.9|10
1636253040000|2021-11-07 02:44:00|25349.78|25229.78|25350.37|25230.37|25350.37|25230.37|25349|25229|10
1636253050000|2021-11-07 02:44:10|25350.38|25230.38|25350.18|25230.18|25350.57|25230.57|25349.84|25229.84|10
1636253060000|2021-11-07 02:44:20|25350.2|25230.2|25348.92|25228.92|25350.2|25230.2|25348.58|25228.58|7
1636253070000|2021-11-07 02:44:30|25349.24|25229.24|25348.91|25228.91|25351.11|25231.11|25348.91|25228.91|8
1636253080000|2021-11-07 02:44:40|25348.98|25228.98|25351.75|25231.75|25351.75|25231.75|25348.98|25228.98|8
1636253090000|2021-11-07 02:44:50|25351.6|25231.6|25349.16|25229.16|25351.6|25231.6|25348.97|25228.97|8
1636253100000|2021-11-07 02:45:00|25349.47|25229.47|25349.45|25229.45|25349.6|25229.6|25348.73|25228.73|9
1636253110000|2021-11-07 02:45:10|25349.35|25229.35|25350.79|25230.79|25350.79|25230.79|25349.35|25229.35|10
1636253120000|2021-11-07 02:45:20|25350.44|25230.44|25351.48|25231.48|25351.48|25231.48|25350.44|25230.44|8
1636253130000|2021-11-07 02:45:30|25351.68|25231.68|25351.7|25231.7|25351.96|25231.96|25351.68|25231.68|10
1636253140000|2021-11-07 02:45:40|25351.72|25231.72|25354.26|25234.26|25354.26|25234.26|25351.72|25231.72|8
1636253150000|2021-11-07 02:45:50|25354.77|25234.77|25352.36|25232.36|25354.94|25234.94|25352.1|25232.1|10
1636253160000|2021-11-07 02:46:00|25352.61|25232.61|25360.71|25240.71|25360.71|25240.71|25352.61|25232.61|10
1636253170000|2021-11-07 02:46:10|25360.42|25240.42|25361.44|25241.44|25361.44|25241.44|25360.42|25240.42|9
1636253180000|2021-11-07 02:46:20|25361.49|25241.49|25363.07|25243.07|25363.07|25243.07|25361.2|25241.2|10
1636253190000|2021-11-07 02:46:30|25363.1|25243.1|25363.84|25243.84|25365.01|25245.01|25361.76|25241.76|9
1636253200000|2021-11-07 02:46:40|25362.29|25242.29|25368.14|25248.14|25368.14|25248.14|25361.83|25241.83|10
1636253210000|2021-11-07 02:46:50|25367.98|25247.98|25372.49|25252.49|25372.49|25252.49|25367.43|25247.43|10
1636253220000|2021-11-07 02:47:00|25372.91|25252.91|25374.62|25254.62|25374.71|25254.71|25372.73|25252.73|9
1636253230000|2021-11-07 02:47:10|25374.6|25254.6|25376.18|25256.18|25376.18|25256.18|25374.23|25254.23|9
1636253240000|2021-11-07 02:47:20|25377.27|25257.27|25380.09|25260.09|25380.09|25260.09|25376.06|25256.06|10
1636253250000|2021-11-07 02:47:30|25380.15|25260.15|25379.97|25259.97|25381.3|25261.3|25379.97|25259.97|9
1636253260000|2021-11-07 02:47:40|25380.71|25260.71|25379.42|25259.42|25380.71|25260.71|25379.2|25259.2|10
1636253270000|2021-11-07 02:47:50|25379.25|25259.25|25377.71|25257.71|25379.38|25259.38|25377.51|25257.51|10
1636253280000|2021-11-07 02:48:00|25378.23|25258.23|25371.12|25251.12|25378.37|25258.37|25370.34|25250.34|10
1636253290000|2021-11-07 02:48:10|25371.05|25251.05|25365.1|25245.1|25371.05|25251.05|25364.37|25244.37|10
1636253300000|2021-11-07 02:48:20|25365.03|25245.03|25369.99|25249.99|25369.99|25249.99|25365.03|25245.03|10
1636253310000|2021-11-07 02:48:30|25370.26|25250.26|25373.82|25253.82|25373.82|25253.82|25369.95|25249.95|10
1636253320000|2021-11-07 02:48:40|25374.24|25254.24|25374.8|25254.8|25375.94|25255.94|25371.66|25251.66|10
1636253330000|2021-11-07 02:48:50|25375.29|25255.29|25376.76|25256.76|25376.76|25256.76|25374.83|25254.83|10
1636253340000|2021-11-07 02:49:00|25375.98|25255.98|25378.26|25258.26|25379|25259|25375.98|25255.98|10
1636253350000|2021-11-07 02:49:10|25378.5|25258.5|25377.5|25257.5|25378.82|25258.82|25376.92|25256.92|9
1636253360000|2021-11-07 02:49:20|25379.3|25259.3|25378.49|25258.49|25379.88|25259.88|25378.49|25258.49|9
1636253370000|2021-11-07 02:49:30|25377.51|25257.51|25375.73|25255.73|25377.51|25257.51|25375.54|25255.54|10
1636253380000|2021-11-07 02:49:40|25375.94|25255.94|25378.21|25258.21|25379.14|25259.14|25375.91|25255.91|9
1636253390000|2021-11-07 02:49:50|25378.04|25258.04|25376.58|25256.58|25378.57|25258.57|25376.58|25256.58|10
1636253400000|2021-11-07 02:50:00|25376.78|25256.78|25375.61|25255.61|25377.34|25257.34|25375.61|25255.61|10
1636253410000|2021-11-07 02:50:10|25375.59|25255.59|25374.14|25254.14|25375.64|25255.64|25374.14|25254.14|9
1636253420000|2021-11-07 02:50:20|25373.11|25253.11|25368.85|25248.85|25373.11|25253.11|25368.85|25248.85|10
1636253430000|2021-11-07 02:50:30|25367.23|25247.23|25362.9|25242.9|25367.23|25247.23|25362.73|25242.73|10
1636253440000|2021-11-07 02:50:40|25362.45|25242.45|25359.76|25239.76|25362.45|25242.45|25359.76|25239.76|9
1636253450000|2021-11-07 02:50:50|25359.59|25239.59|25357.08|25237.08|25360.16|25240.16|25356.08|25236.08|10
1636253460000|2021-11-07 02:51:00|25356.5|25236.5|25356.42|25236.42|25356.86|25236.86|25354.55|25234.55|10
1636253470000|2021-11-07 02:51:10|25358.76|25238.76|25363.6|25243.6|25363.6|25243.6|25358.76|25238.76|10
1636253480000|2021-11-07 02:51:20|25362.75|25242.75|25359.74|25239.74|25362.75|25242.75|25359.74|25239.74|10
1636253490000|2021-11-07 02:51:30|25359.11|25239.11|25359.43|25239.43|25359.46|25239.46|25358.77|25238.77|9
1636253500000|2021-11-07 02:51:40|25360.17|25240.17|25363.41|25243.41|25363.41|25243.41|25360.17|25240.17|10
1636253510000|2021-11-07 02:51:50|25363.89|25243.89|25365.34|25245.34|25365.34|25245.34|25363.74|25243.74|10
1636253520000|2021-11-07 02:52:00|25365.99|25245.99|25366.14|25246.14|25366.89|25246.89|25365.99|25245.99|10
1636253530000|2021-11-07 02:52:10|25366.03|25246.03|25369.96|25249.96|25369.96|25249.96|25364.38|25244.38|10
1636253540000|2021-11-07 02:52:20|25369.55|25249.55|25368|25248|25369.55|25249.55|25367.08|25247.08|9
1636253550000|2021-11-07 02:52:30|25368.77|25248.77|25369.7|25249.7|25369.7|25249.7|25368|25248|9
1636253560000|2021-11-07 02:52:40|25372.75|25252.75|25374.18|25254.18|25374.76|25254.76|25372.68|25252.68|10
1636253570000|2021-11-07 02:52:50|25374.04|25254.04|25378.13|25258.13|25378.13|25258.13|25374.04|25254.04|8
1636253580000|2021-11-07 02:53:00|25378.2|25258.2|25378.51|25258.51|25380.28|25260.28|25378.2|25258.2|10
1636253590000|2021-11-07 02:53:10|25377.63|25257.63|25374.88|25254.88|25377.63|25257.63|25374.8|25254.8|10
1636253600000|2021-11-07 02:53:20|25375.17|25255.17|25375.33|25255.33|25376.23|25256.23|25375.05|25255.05|9
1636253610000|2021-11-07 02:53:30|25375.16|25255.16|25373.53|25253.53|25375.24|25255.24|25372.75|25252.75|9
1636253620000|2021-11-07 02:53:40|25373.6|25253.6|25372.44|25252.44|25373.6|25253.6|25372.44|25252.44|10
1636253630000|2021-11-07 02:53:50|25372.67|25252.67|25371.81|25251.81|25373.37|25253.37|25371.71|25251.71|9
1636253640000|2021-11-07 02:54:00|25373.95|25253.95|25373.35|25253.35|25373.95|25253.95|25372.45|25252.45|8
1636253650000|2021-11-07 02:54:10|25373.51|25253.51|25373.82|25253.82|25373.84|25253.84|25373.44|25253.44|8
1636253660000|2021-11-07 02:54:20|25373.97|25253.97|25373.59|25253.59|25374.05|25254.05|25372.99|25252.99|8
1636253670000|2021-11-07 02:54:30|25374.9|25254.9|25372.99|25252.99|25374.9|25254.9|25372.41|25252.41|10
1636253680000|2021-11-07 02:54:40|25372.14|25252.14|25372.31|25252.31|25372.45|25252.45|25372.14|25252.14|9
1636253690000|2021-11-07 02:54:50|25372.14|25252.14|25371.44|25251.44|25372.14|25252.14|25371.3|25251.3|8
1636253700000|2021-11-07 02:55:00|25370.54|25250.54|25369.05|25249.05|25370.62|25250.62|25369.05|25249.05|10
1636253710000|2021-11-07 02:55:10|25368.17|25248.17|25369.2|25249.2|25369.31|25249.31|25367.87|25247.87|10
1636253720000|2021-11-07 02:55:20|25369.15|25249.15|25369.55|25249.55|25370.58|25250.58|25369.15|25249.15|9
1636253730000|2021-11-07 02:55:30|25370.07|25250.07|25360.07|25240.07|25370.6|25250.6|25360.07|25240.07|10
1636253740000|2021-11-07 02:55:40|25360.94|25240.94|25358.36|25238.36|25360.94|25240.94|25358.36|25238.36|10
1636253750000|2021-11-07 02:55:50|25357|25237|25354.18|25234.18|25357.32|25237.32|25354.18|25234.18|10
1636253760000|2021-11-07 02:56:00|25354.2|25234.2|25348.6|25228.6|25354.2|25234.2|25348.6|25228.6|9
1636253770000|2021-11-07 02:56:10|25347.42|25227.42|25346.2|25226.2|25347.74|25227.74|25346.14|25226.14|9
1636253780000|2021-11-07 02:56:20|25346.52|25226.52|25345.99|25225.99|25346.66|25226.66|25345.73|25225.73|10
1636253790000|2021-11-07 02:56:30|25344.88|25224.88|25343.63|25223.63|25344.88|25224.88|25343.63|25223.63|9
1636253800000|2021-11-07 02:56:40|25343.59|25223.59|25345.43|25225.43|25345.43|25225.43|25343.59|25223.59|10
1636253810000|2021-11-07 02:56:50|25345.49|25225.49|25345.36|25225.36|25345.67|25225.67|25345.32|25225.32|7
1636253820000|2021-11-07 02:57:00|25345.24|25225.24|25345.77|25225.77|25345.96|25225.96|25345.14|25225.14|9
1636253830000|2021-11-07 02:57:10|25345.54|25225.54|25346.83|25226.83|25346.83|25226.83|25345.34|25225.34|9
1636253840000|2021-11-07 02:57:20|25346.66|25226.66|25349.63|25229.63|25349.63|25229.63|25345.15|25225.15|10
1636253850000|2021-11-07 02:57:30|25350.28|25230.28|25354.4|25234.4|25354.4|25234.4|25350.18|25230.18|10
1636253860000|2021-11-07 02:57:40|25354.45|25234.45|25355.16|25235.16|25355.16|25235.16|25353.63|25233.63|8
1636253870000|2021-11-07 02:57:50|25355.41|25235.41|25354.02|25234.02|25355.41|25235.41|25354.02|25234.02|9
1636253880000|2021-11-07 02:58:00|25353.88|25233.88|25354.67|25234.67|25355.23|25235.23|25353.88|25233.88|9
1636253890000|2021-11-07 02:58:10|25354.49|25234.49|25363.73|25243.73|25363.73|25243.73|25352.48|25232.48|10
1636253900000|2021-11-07 02:58:20|25362.83|25242.83|25366.07|25246.07|25366.07|25246.07|25362.83|25242.83|10
1636253910000|2021-11-07 02:58:30|25366.62|25246.62|25368.52|25248.52|25368.52|25248.52|25366.44|25246.44|10
1636253920000|2021-11-07 02:58:40|25369|25249|25369.1|25249.1|25369.35|25249.35|25368.91|25248.91|10
1636253930000|2021-11-07 02:58:50|25369.51|25249.51|25370.1|25250.1|25370.39|25250.39|25367.99|25247.99|9
1636253940000|2021-11-07 02:59:00|25370.56|25250.56|25368.34|25248.34|25370.56|25250.56|25368.34|25248.34|9
1636253950000|2021-11-07 02:59:10|25368.55|25248.55|25367.07|25247.07|25368.86|25248.86|25367.07|25247.07|10
1636253960000|2021-11-07 02:59:20|25367.28|25247.28|25369.06|25249.06|25369.43|25249.43|25367.28|25247.28|10
1636253970000|2021-11-07 02:59:30|25367.49|25247.49|25367.04|25247.04|25367.93|25247.93|25367.04|25247.04|9
1636253980000|2021-11-07 02:59:40|25366.67|25246.67|25363.12|25243.12|25366.67|25246.67|25363.12|25243.12|10
1636253990000|2021-11-07 02:59:50|25363.27|25243.27|25358.87|25238.87|25363.49|25243.49|25358.87|25238.87|10
1636254000000|2021-11-07 03:00:00|25359.3|25239.3|25366.36|25246.36|25366.36|25246.36|25359.3|25239.3|10
1636254010000|2021-11-07 03:00:10|25366.93|25246.93|25367.86|25247.86|25368.58|25248.58|25366.93|25246.93|10
1636254020000|2021-11-07 03:00:20|25369.04|25249.04|25371.09|25251.09|25371.09|25251.09|25369.04|25249.04|8
1636254030000|2021-11-07 03:00:30|25370.82|25250.82|25371.63|25251.63|25371.71|25251.71|25370.66|25250.66|10
1636254040000|2021-11-07 03:00:40|25372|25252|25373.61|25253.61|25373.61|25253.61|25372|25252|8
1636254050000|2021-11-07 03:00:50|25374.45|25254.45|25375.4|25255.4|25376.51|25256.51|25374.45|25254.45|9
1636254060000|2021-11-07 03:01:00|25375.07|25255.07|25376.39|25256.39|25376.39|25256.39|25374.87|25254.87|9
1636254070000|2021-11-07 03:01:10|25376.9|25256.9|25378.14|25258.14|25378.14|25258.14|25376.87|25256.87|9
1636254080000|2021-11-07 03:01:20|25378.7|25258.7|25379.26|25259.26|25379.26|25259.26|25377.43|25257.43|9
1636254090000|2021-11-07 03:01:30|25379.44|25259.44|25380.15|25260.15|25380.77|25260.77|25379.44|25259.44|8
1636254100000|2021-11-07 03:01:40|25380.2|25260.2|25378.25|25258.25|25380.5|25260.5|25377.99|25257.99|9
1636254110000|2021-11-07 03:01:50|25378.59|25258.59|25377.9|25257.9|25379.17|25259.17|25377.9|25257.9|10
1636254120000|2021-11-07 03:02:00|25378.16|25258.16|25380.04|25260.04|25380.04|25260.04|25378.07|25258.07|8
1636254130000|2021-11-07 03:02:10|25378.48|25258.48|25381.03|25261.03|25381.03|25261.03|25378.03|25258.03|10
1636254140000|2021-11-07 03:02:20|25380.89|25260.89|25382.1|25262.1|25382.1|25262.1|25380.06|25260.06|9
1636254150000|2021-11-07 03:02:30|25381.9|25261.9|25380.64|25260.64|25381.9|25261.9|25380.64|25260.64|9
1636254160000|2021-11-07 03:02:40|25379.94|25259.94|25380.26|25260.26|25380.58|25260.58|25379.24|25259.24|10
1636254170000|2021-11-07 03:02:50|25380.25|25260.25|25366.98|25246.98|25380.25|25260.25|25366.27|25246.27|10
1636254180000|2021-11-07 03:03:00|25366.77|25246.77|25367.16|25247.16|25367.69|25247.69|25365.71|25245.71|10
1636254190000|2021-11-07 03:03:10|25367.01|25247.01|25362.44|25242.44|25367.01|25247.01|25362.09|25242.09|9
1636254200000|2021-11-07 03:03:20|25362.24|25242.24|25359.75|25239.75|25362.72|25242.72|25359.75|25239.75|9
1636254210000|2021-11-07 03:03:30|25359.67|25239.67|25357.65|25237.65|25359.67|25239.67|25357.65|25237.65|10
1636254220000|2021-11-07 03:03:40|25358.09|25238.09|25359.03|25239.03|25359.03|25239.03|25357.88|25237.88|8
1636254230000|2021-11-07 03:03:50|25358.81|25238.81|25353.99|25233.99|25358.81|25238.81|25353.93|25233.93|9
1636254240000|2021-11-07 03:04:00|25353.15|25233.15|25351.61|25231.61|25353.16|25233.16|25351.55|25231.55|10
1636254250000|2021-11-07 03:04:10|25352.2|25232.2|25349.87|25229.87|25352.46|25232.46|25349.87|25229.87|8
1636254260000|2021-11-07 03:04:20|25348.76|25228.76|25345.2|25225.2|25348.76|25228.76|25345.2|25225.2|10
1636254270000|2021-11-07 03:04:30|25345.05|25225.05|25341.74|25221.74|25345.19|25225.19|25341.74|25221.74|10
1636254280000|2021-11-07 03:04:40|25342.04|25222.04|25342.08|25222.08|25342.08|25222.08|25340.32|25220.32|10
1636254290000|2021-11-07 03:04:50|25341.9|25221.9|25338.17|25218.17|25341.94|25221.94|25338.17|25218.17|9
1636254300000|2021-11-07 03:05:00|25337.96|25217.96|25341.58|25221.58|25341.58|25221.58|25336.94|25216.94|10
1636254310000|2021-11-07 03:05:10|25341.87|25221.87|25344.67|25224.67|25345.48|25225.48|25341.85|25221.85|10
1636254320000|2021-11-07 03:05:20|25344.56|25224.56|25346.3|25226.3|25346.3|25226.3|25344.56|25224.56|9
1636254330000|2021-11-07 03:05:30|25345.75|25225.75|25343.5|25223.5|25345.81|25225.81|25343.5|25223.5|10
1636254340000|2021-11-07 03:05:40|25342.79|25222.79|25340.07|25220.07|25342.79|25222.79|25340.07|25220.07|10
1636254350000|2021-11-07 03:05:50|25341.2|25221.2|25340.67|25220.67|25341.2|25221.2|25340.22|25220.22|10
1636254360000|2021-11-07 03:06:00|25340.56|25220.56|25340.75|25220.75|25341.91|25221.91|25340.32|25220.32|10
1636254370000|2021-11-07 03:06:10|25341.38|25221.38|25347.93|25227.93|25347.93|25227.93|25341.38|25221.38|10
1636254380000|2021-11-07 03:06:20|25348.1|25228.1|25350.51|25230.51|25350.51|25230.51|25348.1|25228.1|10
1636254390000|2021-11-07 03:06:30|25350.4|25230.4|25349.38|25229.38|25350.85|25230.85|25349.38|25229.38|9
1636254400000|2021-11-07 03:06:40|25348.29|25228.29|25351.8|25231.8|25351.8|25231.8|25348.29|25228.29|10
1636254410000|2021-11-07 03:06:50|25353.02|25233.02|25354.06|25234.06|25354.06|25234.06|25352.65|25232.65|10
1636254420000|2021-11-07 03:07:00|25353.72|25233.72|25354.64|25234.64|25354.68|25234.68|25353|25233|10
1636254430000|2021-11-07 03:07:10|25354.56|25234.56|25352.37|25232.37|25354.56|25234.56|25352.37|25232.37|10
1636254440000|2021-11-07 03:07:20|25352.33|25232.33|25352.11|25232.11|25352.67|25232.67|25351.77|25231.77|10
1636254450000|2021-11-07 03:07:30|25351.84|25231.84|25352.24|25232.24|25352.71|25232.71|25351.32|25231.32|9
1636254460000|2021-11-07 03:07:40|25351.03|25231.03|25351.47|25231.47|25352.14|25232.14|25351.03|25231.03|8
1636254470000|2021-11-07 03:07:50|25351.29|25231.29|25352.1|25232.1|25352.53|25232.53|25350.97|25230.97|9
1636254480000|2021-11-07 03:08:00|25352.24|25232.24|25352.78|25232.78|25352.78|25232.78|25350.61|25230.61|9
1636254490000|2021-11-07 03:08:10|25352.96|25232.96|25351.16|25231.16|25352.97|25232.97|25351.16|25231.16|7
1636254500000|2021-11-07 03:08:20|25351.06|25231.06|25351.3|25231.3|25352.68|25232.68|25350.73|25230.73|10
1636254510000|2021-11-07 03:08:30|25351.42|25231.42|25354.04|25234.04|25354.04|25234.04|25351.42|25231.42|10
1636254520000|2021-11-07 03:08:40|25354.17|25234.17|25355.04|25235.04|25357.21|25237.21|25354.17|25234.17|9
1636254530000|2021-11-07 03:08:50|25355.51|25235.51|25352.01|25232.01|25355.51|25235.51|25352.01|25232.01|8
1636254540000|2021-11-07 03:09:00|25351.82|25231.82|25349.72|25229.72|25351.99|25231.99|25348.89|25228.89|10
1636254550000|2021-11-07 03:09:10|25349.42|25229.42|25350.21|25230.21|25350.21|25230.21|25349.42|25229.42|8
1636254560000|2021-11-07 03:09:20|25349.48|25229.48|25350.14|25230.14|25350.89|25230.89|25349.48|25229.48|10
1636254570000|2021-11-07 03:09:30|25351.02|25231.02|25349.42|25229.42|25351.06|25231.06|25349.24|25229.24|10
1636254580000|2021-11-07 03:09:40|25349.56|25229.56|25348.64|25228.64|25349.99|25229.99|25348.64|25228.64|10
1636254590000|2021-11-07 03:09:50|25348.04|25228.04|25349.42|25229.42|25349.44|25229.44|25348.04|25228.04|10
1636254600000|2021-11-07 03:10:00|25349.91|25229.91|25345.96|25225.96|25350.11|25230.11|25345.96|25225.96|9
1636254610000|2021-11-07 03:10:10|25345.7|25225.7|25345.46|25225.46|25346.31|25226.31|25344.73|25224.73|10
1636254620000|2021-11-07 03:10:20|25346.05|25226.05|25347|25227|25347|25227|25346.05|25226.05|10
1636254630000|2021-11-07 03:10:30|25346.65|25226.65|25346.27|25226.27|25347.18|25227.18|25345.67|25225.67|9
1636254640000|2021-11-07 03:10:40|25349.86|25229.86|25345.59|25225.59|25350.42|25230.42|25345.39|25225.39|9
1636254650000|2021-11-07 03:10:50|25345.53|25225.53|25345.56|25225.56|25345.74|25225.74|25345.29|25225.29|9
1636254660000|2021-11-07 03:11:00|25346.08|25226.08|25347.3|25227.3|25347.3|25227.3|25345.32|25225.32|9
1636254670000|2021-11-07 03:11:10|25346.93|25226.93|25341.33|25221.33|25346.93|25226.93|25340.6|25220.6|9
1636254680000|2021-11-07 03:11:20|25340.58|25220.58|25340.23|25220.23|25341.18|25221.18|25340.23|25220.23|9
1636254690000|2021-11-07 03:11:30|25340.58|25220.58|25337.23|25217.23|25340.58|25220.58|25337.2|25217.2|10
1636254700000|2021-11-07 03:11:40|25337.16|25217.16|25336.98|25216.98|25338.02|25218.02|25336.51|25216.51|9
1636254710000|2021-11-07 03:11:50|25336.73|25216.73|25333.63|25213.63|25336.73|25216.73|25333.02|25213.02|10
1636254720000|2021-11-07 03:12:00|25333.52|25213.52|25334.37|25214.37|25334.37|25214.37|25333.09|25213.09|9
1636254730000|2021-11-07 03:12:10|25334.09|25214.09|25335.08|25215.08|25335.08|25215.08|25333.83|25213.83|8
1636254740000|2021-11-07 03:12:20|25333.93|25213.93|25333.38|25213.38|25333.93|25213.93|25333.26|25213.26|7
1636254750000|2021-11-07 03:12:30|25333.2|25213.2|25333.45|25213.45|25333.45|25213.45|25332.91|25212.91|8
1636254760000|2021-11-07 03:12:40|25333.65|25213.65|25333.07|25213.07|25333.65|25213.65|25333.01|25213.01|8
1636254770000|2021-11-07 03:12:50|25334.14|25214.14|25334.39|25214.39|25335.52|25215.52|25334.14|25214.14|10
1636254780000|2021-11-07 03:13:00|25334.36|25214.36|25335.59|25215.59|25335.59|25215.59|25334.3|25214.3|8
1636254790000|2021-11-07 03:13:10|25335.67|25215.67|25337.23|25217.23|25337.23|25217.23|25335.4|25215.4|10
1636254800000|2021-11-07 03:13:20|25337.43|25217.43|25336.09|25216.09|25337.43|25217.43|25336.09|25216.09|8
1636254810000|2021-11-07 03:13:30|25337.8|25217.8|25339.86|25219.86|25339.86|25219.86|25337.5|25217.5|10
1636254820000|2021-11-07 03:13:40|25339.82|25219.82|25338.06|25218.06|25340.15|25220.15|25338.06|25218.06|10
1636254830000|2021-11-07 03:13:50|25338.1|25218.1|25339.27|25219.27|25341.58|25221.58|25338.05|25218.05|10
1636254840000|2021-11-07 03:14:00|25340.27|25220.27|25337.15|25217.15|25340.27|25220.27|25336.3|25216.3|10
1636254850000|2021-11-07 03:14:10|25336.61|25216.61|25334.86|25214.86|25336.61|25216.61|25334.86|25214.86|10
1636254860000|2021-11-07 03:14:20|25334.53|25214.53|25332.65|25212.65|25334.53|25214.53|25332.65|25212.65|10
1636254870000|2021-11-07 03:14:30|25332.91|25212.91|25336.59|25216.59|25336.59|25216.59|25332.91|25212.91|9
1636254880000|2021-11-07 03:14:40|25336.36|25216.36|25332.37|25212.37|25336.36|25216.36|25332.37|25212.37|10
1636254890000|2021-11-07 03:14:50|25332.16|25212.16|25333.76|25213.76|25333.92|25213.92|25332.16|25212.16|10
1636254900000|2021-11-07 03:15:00|25332.92|25212.92|25331.89|25211.89|25333.08|25213.08|25331.89|25211.89|9
1636254910000|2021-11-07 03:15:10|25331.99|25211.99|25332.06|25212.06|25333.5|25213.5|25331.22|25211.22|10
1636254920000|2021-11-07 03:15:20|25331.28|25211.28|25332.4|25212.4|25332.63|25212.63|25331.28|25211.28|8
1636254930000|2021-11-07 03:15:30|25332.2|25212.2|25332.64|25212.64|25334.11|25214.11|25332.2|25212.2|10
1636254940000|2021-11-07 03:15:40|25332.5|25212.5|25331.37|25211.37|25333.9|25213.9|25331.37|25211.37|10
1636254950000|2021-11-07 03:15:50|25331.09|25211.09|25328.7|25208.7|25331.09|25211.09|25328.7|25208.7|9
1636254960000|2021-11-07 03:16:00|25328.47|25208.47|25330.16|25210.16|25330.39|25210.39|25328.23|25208.23|10
1636254970000|2021-11-07 03:16:10|25330.08|25210.08|25329.1|25209.1|25330.08|25210.08|25328.76|25208.76|9
1636254980000|2021-11-07 03:16:20|25329.91|25209.91|25328.25|25208.25|25329.91|25209.91|25327.46|25207.46|10
1636254990000|2021-11-07 03:16:30|25328.06|25208.06|25325.86|25205.86|25328.06|25208.06|25325.86|25205.86|10
1636255000000|2021-11-07 03:16:40|25326.15|25206.15|25328.29|25208.29|25328.55|25208.55|25325.73|25205.73|10
1636255010000|2021-11-07 03:16:50|25328.74|25208.74|25326.45|25206.45|25328.83|25208.83|25326.24|25206.24|9
1636255020000|2021-11-07 03:17:00|25326.29|25206.29|25326.94|25206.94|25327.47|25207.47|25325.89|25205.89|10
1636255030000|2021-11-07 03:17:10|25327.46|25207.46|25327.22|25207.22|25327.81|25207.81|25327.12|25207.12|10
1636255040000|2021-11-07 03:17:20|25328.56|25208.56|25329.43|25209.43|25329.44|25209.44|25327.87|25207.87|10
1636255050000|2021-11-07 03:17:30|25329.31|25209.31|25328.83|25208.83|25329.57|25209.57|25328.83|25208.83|10
1636255060000|2021-11-07 03:17:40|25328.94|25208.94|25329.05|25209.05|25329.05|25209.05|25328.63|25208.63|9
1636255070000|2021-11-07 03:17:50|25328.69|25208.69|25337.45|25217.45|25338.43|25218.43|25328.58|25208.58|10
1636255080000|2021-11-07 03:18:00|25337.27|25217.27|25337.73|25217.73|25337.73|25217.73|25336.07|25216.07|10
1636255090000|2021-11-07 03:18:10|25337.83|25217.83|25340.09|25220.09|25340.09|25220.09|25337.8|25217.8|10
1636255100000|2021-11-07 03:18:20|25339.68|25219.68|25339.37|25219.37|25339.96|25219.96|25338.79|25218.79|10
1636255110000|2021-11-07 03:18:30|25339.06|25219.06|25339.74|25219.74|25339.74|25219.74|25338.95|25218.95|10
1636255120000|2021-11-07 03:18:40|25339.53|25219.53|25339.33|25219.33|25339.79|25219.79|25338.83|25218.83|10
1636255130000|2021-11-07 03:18:50|25339.51|25219.51|25341.87|25221.87|25342.12|25222.12|25339.51|25219.51|10
1636255140000|2021-11-07 03:19:00|25341.73|25221.73|25341.9|25221.9|25342.41|25222.41|25341.73|25221.73|9
1636255150000|2021-11-07 03:19:10|25341.84|25221.84|25346.55|25226.55|25346.55|25226.55|25341.69|25221.69|9
1636255160000|2021-11-07 03:19:20|25346.89|25226.89|25345.78|25225.78|25346.89|25226.89|25345.46|25225.46|9
1636255170000|2021-11-07 03:19:30|25345.35|25225.35|25346.73|25226.73|25347.02|25227.02|25345.35|25225.35|10
1636255180000|2021-11-07 03:19:40|25346.42|25226.42|25338.72|25218.72|25346.42|25226.42|25336.2|25216.2|10
1636255190000|2021-11-07 03:19:50|25338.31|25218.31|25336.85|25216.85|25338.31|25218.31|25336.85|25216.85|9
1636255200000|2021-11-07 03:20:00|25336.74|25216.74|25334.53|25214.53|25336.74|25216.74|25334.53|25214.53|10
1636255210000|2021-11-07 03:20:10|25333.84|25213.84|25336.31|25216.31|25336.31|25216.31|25333.63|25213.63|10
1636255220000|2021-11-07 03:20:20|25336.46|25216.46|25337.58|25217.58|25337.67|25217.67|25336.46|25216.46|9
1636255230000|2021-11-07 03:20:30|25337.16|25217.16|25336.05|25216.05|25337.16|25217.16|25336.04|25216.04|10
1636255240000|2021-11-07 03:20:40|25334.57|25214.57|25334.75|25214.75|25335.08|25215.08|25334.57|25214.57|9
1636255250000|2021-11-07 03:20:50|25335.16|25215.16|25334.9|25214.9|25335.65|25215.65|25334.9|25214.9|10
1636255260000|2021-11-07 03:21:00|25334.83|25214.83|25332.66|25212.66|25334.83|25214.83|25331.08|25211.08|10
1636255270000|2021-11-07 03:21:10|25333.04|25213.04|25333.91|25213.91|25334.69|25214.69|25333.04|25213.04|10
1636255280000|2021-11-07 03:21:20|25333.38|25213.38|25333.61|25213.61|25333.61|25213.61|25332.08|25212.08|10
1636255290000|2021-11-07 03:21:30|25332.32|25212.32|25332.99|25212.99|25332.99|25212.99|25331.43|25211.43|9
1636255300000|2021-11-07 03:21:40|25331.75|25211.75|25334.55|25214.55|25334.55|25214.55|25331.75|25211.75|10
1636255310000|2021-11-07 03:21:50|25334.83|25214.83|25334.67|25214.67|25334.83|25214.83|25333.3|25213.3|10
1636255320000|2021-11-07 03:22:00|25334.73|25214.73|25334.93|25214.93|25334.98|25214.98|25334.27|25214.27|10
1636255330000|2021-11-07 03:22:10|25334.99|25214.99|25334.71|25214.71|25335.33|25215.33|25333.3|25213.3|10
1636255340000|2021-11-07 03:22:20|25334.7|25214.7|25335.54|25215.54|25336.78|25216.78|25334.41|25214.41|10
1636255350000|2021-11-07 03:22:30|25335.82|25215.82|25336.11|25216.11|25338.46|25218.46|25335.47|25215.47|9
1636255360000|2021-11-07 03:22:40|25335.66|25215.66|25335.23|25215.23|25336.99|25216.99|25335.17|25215.17|10
1636255370000|2021-11-07 03:22:50|25335.02|25215.02|25334.34|25214.34|25335.02|25215.02|25334.34|25214.34|9
1636255380000|2021-11-07 03:23:00|25334.42|25214.42|25333.45|25213.45|25334.84|25214.84|25333.45|25213.45|7
1636255390000|2021-11-07 03:23:10|25332.8|25212.8|25333.3|25213.3|25333.69|25213.69|25332.68|25212.68|10
1636255400000|2021-11-07 03:23:20|25333.78|25213.78|25333.74|25213.74|25334.5|25214.5|25333.74|25213.74|6
1636255410000|2021-11-07 03:23:30|25333.55|25213.55|25333.59|25213.59|25334.16|25214.16|25332.76|25212.76|9
1636255420000|2021-11-07 03:23:40|25332.53|25212.53|25335.11|25215.11|25335.11|25215.11|25332.53|25212.53|8
1636255430000|2021-11-07 03:23:50|25334.98|25214.98|25336.01|25216.01|25336.01|25216.01|25334.85|25214.85|9
1636255440000|2021-11-07 03:24:00|25336.35|25216.35|25342.42|25222.42|25342.49|25222.49|25336.35|25216.35|8
1636255450000|2021-11-07 03:24:10|25342.4|25222.4|25343.46|25223.46|25343.46|25223.46|25342.4|25222.4|9
1636255460000|2021-11-07 03:24:20|25342.93|25222.93|25339.49|25219.49|25342.93|25222.93|25339.48|25219.48|10
1636255470000|2021-11-07 03:24:30|25339.45|25219.45|25339.34|25219.34|25339.45|25219.45|25338.37|25218.37|7
1636255480000|2021-11-07 03:24:40|25339.35|25219.35|25340.64|25220.64|25340.64|25220.64|25339.35|25219.35|9
1636255490000|2021-11-07 03:24:50|25340.52|25220.52|25338.28|25218.28|25340.52|25220.52|25338.19|25218.19|9
1636255500000|2021-11-07 03:25:00|25338.69|25218.69|25337.14|25217.14|25338.69|25218.69|25337.13|25217.13|10
1636255510000|2021-11-07 03:25:10|25337.2|25217.2|25337.75|25217.75|25337.75|25217.75|25337.19|25217.19|10
1636255520000|2021-11-07 03:25:20|25337.86|25217.86|25336.03|25216.03|25338.21|25218.21|25336.03|25216.03|9
1636255530000|2021-11-07 03:25:30|25335.23|25215.23|25336.02|25216.02|25336.02|25216.02|25335.23|25215.23|8
1636255540000|2021-11-07 03:25:40|25335.91|25215.91|25335.75|25215.75|25336.07|25216.07|25334.9|25214.9|9
1636255550000|2021-11-07 03:25:50|25335.67|25215.67|25332.49|25212.49|25335.71|25215.71|25332.21|25212.21|9
1636255560000|2021-11-07 03:26:00|25331.57|25211.57|25329.85|25209.85|25333.77|25213.77|25329.85|25209.85|7
1636255570000|2021-11-07 03:26:10|25329.83|25209.83|25329.35|25209.35|25330.07|25210.07|25329.33|25209.33|9
1636255580000|2021-11-07 03:26:20|25329.24|25209.24|25330.13|25210.13|25330.98|25210.98|25329.24|25209.24|9
1636255590000|2021-11-07 03:26:30|25330.3|25210.3|25329.01|25209.01|25330.3|25210.3|25328.7|25208.7|9
1636255600000|2021-11-07 03:26:40|25329.37|25209.37|25328.74|25208.74|25329.37|25209.37|25327.57|25207.57|10
1636255610000|2021-11-07 03:26:50|25326.52|25206.52|25328.49|25208.49|25328.63|25208.63|25326.52|25206.52|10
1636255620000|2021-11-07 03:27:00|25328.79|25208.79|25330.42|25210.42|25330.42|25210.42|25328.18|25208.18|10
1636255630000|2021-11-07 03:27:10|25330.71|25210.71|25331.15|25211.15|25331.15|25211.15|25330.65|25210.65|9
1636255640000|2021-11-07 03:27:20|25331.43|25211.43|25332.49|25212.49|25332.49|25212.49|25331.43|25211.43|9
1636255650000|2021-11-07 03:27:30|25333.14|25213.14|25333.48|25213.48|25333.48|25213.48|25331.61|25211.61|9
1636255660000|2021-11-07 03:27:40|25333.5|25213.5|25333.6|25213.6|25334.62|25214.62|25332.89|25212.89|10
1636255670000|2021-11-07 03:27:50|25333.02|25213.02|25332.85|25212.85|25334.28|25214.28|25332.84|25212.84|10
1636255680000|2021-11-07 03:28:00|25331.77|25211.77|25331.36|25211.36|25331.82|25211.82|25330.88|25210.88|9
1636255690000|2021-11-07 03:28:10|25331.63|25211.63|25333.66|25213.66|25334.07|25214.07|25331.44|25211.44|10
1636255700000|2021-11-07 03:28:20|25333.64|25213.64|25335.58|25215.58|25335.9|25215.9|25333.64|25213.64|10
1636255710000|2021-11-07 03:28:30|25335.69|25215.69|25335.51|25215.51|25335.72|25215.72|25335.21|25215.21|9
1636255720000|2021-11-07 03:28:40|25335.57|25215.57|25333.31|25213.31|25335.57|25215.57|25333.31|25213.31|8
1636255730000|2021-11-07 03:28:50|25333.32|25213.32|25333.39|25213.39|25333.57|25213.57|25333.19|25213.19|6
1636255740000|2021-11-07 03:29:00|25333.56|25213.56|25333.78|25213.78|25333.78|25213.78|25333.48|25213.48|8
1636255750000|2021-11-07 03:29:10|25333.58|25213.58|25334.57|25214.57|25334.57|25214.57|25333.15|25213.15|10
1636255760000|2021-11-07 03:29:20|25334.71|25214.71|25333.77|25213.77|25334.81|25214.81|25333.77|25213.77|7
1636255770000|2021-11-07 03:29:30|25334.28|25214.28|25334.82|25214.82|25334.82|25214.82|25333.36|25213.36|9
1636255780000|2021-11-07 03:29:40|25335.03|25215.03|25336.25|25216.25|25336.25|25216.25|25334.11|25214.11|9
1636255790000|2021-11-07 03:29:50|25336.6|25216.6|25336.12|25216.12|25337.31|25217.31|25334.82|25214.82|10
1636255800000|2021-11-07 03:30:00|25335.48|25215.48|25335.64|25215.64|25336.29|25216.29|25335.48|25215.48|10
1636255810000|2021-11-07 03:30:10|25336.2|25216.2|25336.65|25216.65|25336.76|25216.76|25335.99|25215.99|8
1636255820000|2021-11-07 03:30:20|25336.82|25216.82|25338.62|25218.62|25339.84|25219.84|25336.82|25216.82|10
1636255830000|2021-11-07 03:30:30|25338.8|25218.8|25339.73|25219.73|25340|25220|25337.94|25217.94|10
1636255840000|2021-11-07 03:30:40|25339.9|25219.9|25337.1|25217.1|25339.9|25219.9|25337.1|25217.1|9
1636255850000|2021-11-07 03:30:50|25337.12|25217.12|25338.55|25218.55|25338.55|25218.55|25336.34|25216.34|10
1636255860000|2021-11-07 03:31:00|25338.41|25218.41|25340.09|25220.09|25340.75|25220.75|25338.41|25218.41|10
1636255870000|2021-11-07 03:31:10|25340.03|25220.03|25340.08|25220.08|25340.56|25220.56|25339.72|25219.72|10
1636255880000|2021-11-07 03:31:20|25339.75|25219.75|25339.69|25219.69|25340.28|25220.28|25339.06|25219.06|9
1636255890000|2021-11-07 03:31:30|25339.7|25219.7|25339.81|25219.81|25340.28|25220.28|25339.7|25219.7|9
1636255900000|2021-11-07 03:31:40|25340|25220|25344.46|25224.46|25344.46|25224.46|25339.98|25219.98|10
1636255910000|2021-11-07 03:31:50|25345.05|25225.05|25346.59|25226.59|25346.72|25226.72|25344.82|25224.82|10
1636255920000|2021-11-07 03:32:00|25344.78|25224.78|25345.3|25225.3|25345.3|25225.3|25344.39|25224.39|9
1636255930000|2021-11-07 03:32:10|25345.15|25225.15|25347.95|25227.95|25347.95|25227.95|25345.04|25225.04|9
1636255940000|2021-11-07 03:32:20|25348.14|25228.14|25348.74|25228.74|25349.03|25229.03|25348.14|25228.14|10
1636255950000|2021-11-07 03:32:30|25348.92|25228.92|25350.4|25230.4|25350.59|25230.59|25348.67|25228.67|7
1636255960000|2021-11-07 03:32:40|25351.19|25231.19|25348.63|25228.63|25351.56|25231.56|25348.63|25228.63|10
1636255970000|2021-11-07 03:32:50|25348.66|25228.66|25348.33|25228.33|25350.34|25230.34|25348.31|25228.31|7
1636255980000|2021-11-07 03:33:00|25348.5|25228.5|25347.34|25227.34|25348.5|25228.5|25347.12|25227.12|10
1636255990000|2021-11-07 03:33:10|25346.91|25226.91|25350.75|25230.75|25350.95|25230.95|25346.91|25226.91|10
1636256000000|2021-11-07 03:33:20|25351.37|25231.37|25351.6|25231.6|25351.99|25231.99|25351.18|25231.18|9
1636256010000|2021-11-07 03:33:30|25351.43|25231.43|25347.95|25227.95|25351.43|25231.43|25347.95|25227.95|10
1636256020000|2021-11-07 03:33:40|25354.69|25234.69|25351.93|25231.93|25354.69|25234.69|25349.43|25229.43|10
1636256030000|2021-11-07 03:33:50|25351.77|25231.77|25353.35|25233.35|25354.16|25234.16|25351.77|25231.77|9
1636256040000|2021-11-07 03:34:00|25354.48|25234.48|25354.39|25234.39|25354.7|25234.7|25353.57|25233.57|9
1636256050000|2021-11-07 03:34:10|25354.36|25234.36|25354.43|25234.43|25354.43|25234.43|25353.75|25233.75|7
1636256060000|2021-11-07 03:34:20|25353.57|25233.57|25353.04|25233.04|25353.96|25233.96|25353.04|25233.04|10
1636256070000|2021-11-07 03:34:30|25352.32|25232.32|25352.55|25232.55|25353.22|25233.22|25352.16|25232.16|9
1636256080000|2021-11-07 03:34:40|25352.2|25232.2|25350.87|25230.87|25353.38|25233.38|25350.87|25230.87|10
1636256090000|2021-11-07 03:34:50|25350.01|25230.01|25348.02|25228.02|25350.21|25230.21|25347.57|25227.57|10
1636256100000|2021-11-07 03:35:00|25348.03|25228.03|25348|25228|25348.07|25228.07|25347.08|25227.08|9
1636256110000|2021-11-07 03:35:10|25347.72|25227.72|25348.96|25228.96|25349.05|25229.05|25347.12|25227.12|10
1636256120000|2021-11-07 03:35:20|25349.82|25229.82|25357.45|25237.45|25357.45|25237.45|25345.74|25225.74|10
1636256130000|2021-11-07 03:35:30|25358.18|25238.18|25370.38|25250.38|25371.31|25251.31|25358.18|25238.18|10
1636256140000|2021-11-07 03:35:40|25370.57|25250.57|25378.51|25258.51|25378.51|25258.51|25370.57|25250.57|10
1636256150000|2021-11-07 03:35:50|25379.29|25259.29|25379.17|25259.17|25380.65|25260.65|25379.17|25259.17|10
1636256160000|2021-11-07 03:36:00|25378.85|25258.85|25381.77|25261.77|25381.85|25261.85|25378.85|25258.85|10
1636256170000|2021-11-07 03:36:10|25381.1|25261.1|25381.39|25261.39|25382.64|25262.64|25381.1|25261.1|8
1636256180000|2021-11-07 03:36:20|25381.12|25261.12|25374.77|25254.77|25381.2|25261.2|25374.77|25254.77|9
1636256190000|2021-11-07 03:36:30|25375.34|25255.34|25376.86|25256.86|25377.26|25257.26|25374.91|25254.91|10
1636256200000|2021-11-07 03:36:40|25376.31|25256.31|25376.68|25256.68|25376.68|25256.68|25375.89|25255.89|9
1636256210000|2021-11-07 03:36:50|25376.67|25256.67|25369.19|25249.19|25376.67|25256.67|25369.19|25249.19|10
1636256220000|2021-11-07 03:37:00|25367.74|25247.74|25368.15|25248.15|25368.99|25248.99|25367.45|25247.45|10
1636256230000|2021-11-07 03:37:10|25367.69|25247.69|25364.69|25244.69|25367.69|25247.69|25364.69|25244.69|10
1636256240000|2021-11-07 03:37:20|25364.46|25244.46|25363.31|25243.31|25364.48|25244.48|25363.31|25243.31|9
1636256250000|2021-11-07 03:37:30|25363.33|25243.33|25363.82|25243.82|25363.93|25243.93|25363.31|25243.31|8
1636256260000|2021-11-07 03:37:40|25363.41|25243.41|25360.46|25240.46|25363.41|25243.41|25359.68|25239.68|8
1636256270000|2021-11-07 03:37:50|25360.78|25240.78|25362.05|25242.05|25362.05|25242.05|25360.37|25240.37|10
1636256280000|2021-11-07 03:38:00|25362.56|25242.56|25369.71|25249.71|25369.71|25249.71|25362.56|25242.56|10
1636256290000|2021-11-07 03:38:10|25369.51|25249.51|25370.45|25250.45|25371.28|25251.28|25369.51|25249.51|9
1636256300000|2021-11-07 03:38:20|25370.47|25250.47|25373.27|25253.27|25373.27|25253.27|25370.47|25250.47|10
1636256310000|2021-11-07 03:38:30|25373.35|25253.35|25373.21|25253.21|25373.94|25253.94|25373.21|25253.21|8
1636256320000|2021-11-07 03:38:40|25374.68|25254.68|25377.61|25257.61|25377.61|25257.61|25374.25|25254.25|9
1636256330000|2021-11-07 03:38:50|25376.69|25256.69|25374.24|25254.24|25377.3|25257.3|25374.24|25254.24|9
1636256340000|2021-11-07 03:39:00|25373.72|25253.72|25374.56|25254.56|25375.18|25255.18|25372.78|25252.78|10
1636256350000|2021-11-07 03:39:10|25374.08|25254.08|25374.28|25254.28|25374.76|25254.76|25373.97|25253.97|8
1636256360000|2021-11-07 03:39:20|25374.6|25254.6|25371.9|25251.9|25374.76|25254.76|25371.9|25251.9|9
1636256370000|2021-11-07 03:39:30|25372.09|25252.09|25371.8|25251.8|25372.09|25252.09|25371.3|25251.3|10
1636256380000|2021-11-07 03:39:40|25372.66|25252.66|25373.5|25253.5|25374.8|25254.8|25372.66|25252.66|9
1636256390000|2021-11-07 03:39:50|25372.9|25252.9|25369.6|25249.6|25373.51|25253.51|25369.6|25249.6|9
1636256400000|2021-11-07 03:40:00|25370.15|25250.15|25369.9|25249.9|25371.4|25251.4|25369.62|25249.62|10
1636256410000|2021-11-07 03:40:10|25370.38|25250.38|25368.05|25248.05|25371.54|25251.54|25368.03|25248.03|9
1636256420000|2021-11-07 03:40:20|25367.82|25247.82|25364.3|25244.3|25369.37|25249.37|25364.3|25244.3|10
1636256430000|2021-11-07 03:40:30|25364.43|25244.43|25362.26|25242.26|25364.43|25244.43|25362.24|25242.24|10
1636256440000|2021-11-07 03:40:40|25361.95|25241.95|25361.8|25241.8|25362.29|25242.29|25361.79|25241.79|10
1636256450000|2021-11-07 03:40:50|25360.94|25240.94|25360.02|25240.02|25360.94|25240.94|25359.06|25239.06|10
1636256460000|2021-11-07 03:41:00|25359.69|25239.69|25359.53|25239.53|25359.69|25239.69|25358.44|25238.44|10
1636256470000|2021-11-07 03:41:10|25360.52|25240.52|25361.93|25241.93|25361.93|25241.93|25359.58|25239.58|10
1636256480000|2021-11-07 03:41:20|25361.66|25241.66|25360.9|25240.9|25361.66|25241.66|25360.68|25240.68|6
1636256490000|2021-11-07 03:41:30|25360.92|25240.92|25360.63|25240.63|25360.92|25240.92|25360.26|25240.26|9
1636256500000|2021-11-07 03:41:40|25360.6|25240.6|25361.4|25241.4|25361.77|25241.77|25360.49|25240.49|9
1636256510000|2021-11-07 03:41:50|25360.35|25240.35|25362.21|25242.21|25362.21|25242.21|25360.11|25240.11|10
1636256520000|2021-11-07 03:42:00|25362.27|25242.27|25363.66|25243.66|25363.7|25243.7|25361.82|25241.82|9
1636256530000|2021-11-07 03:42:10|25363.61|25243.61|25363.51|25243.51|25364.31|25244.31|25363.42|25243.42|10
1636256540000|2021-11-07 03:42:20|25363.47|25243.47|25363.3|25243.3|25363.61|25243.61|25363.13|25243.13|8
1636256550000|2021-11-07 03:42:30|25363.84|25243.84|25364.53|25244.53|25364.57|25244.57|25363.79|25243.79|8
1636256560000|2021-11-07 03:42:40|25364.59|25244.59|25364.46|25244.46|25364.85|25244.85|25364.29|25244.29|10
1636256570000|2021-11-07 03:42:50|25364.3|25244.3|25363.34|25243.34|25364.3|25244.3|25363.22|25243.22|9
1636256580000|2021-11-07 03:43:00|25363.37|25243.37|25360.08|25240.08|25363.37|25243.37|25360.08|25240.08|8
1636256590000|2021-11-07 03:43:10|25360.01|25240.01|25360.43|25240.43|25360.43|25240.43|25359.84|25239.84|9
1636256600000|2021-11-07 03:43:20|25360.25|25240.25|25363.81|25243.81|25363.81|25243.81|25360.25|25240.25|10
1636256610000|2021-11-07 03:43:30|25364.32|25244.32|25366.89|25246.89|25367.34|25247.34|25363.16|25243.16|10
1636256620000|2021-11-07 03:43:40|25367.04|25247.04|25364.52|25244.52|25367.25|25247.25|25364.52|25244.52|10
1636256630000|2021-11-07 03:43:50|25364.88|25244.88|25363.5|25243.5|25364.88|25244.88|25363.29|25243.29|10
1636256640000|2021-11-07 03:44:00|25363.21|25243.21|25365.7|25245.7|25365.79|25245.79|25362.65|25242.65|10
1636256650000|2021-11-07 03:44:10|25366.51|25246.51|25366.1|25246.1|25366.86|25246.86|25366.1|25246.1|9
1636256660000|2021-11-07 03:44:20|25366.4|25246.4|25370.58|25250.58|25371.12|25251.12|25366.4|25246.4|10
1636256670000|2021-11-07 03:44:30|25370.88|25250.88|25367.96|25247.96|25370.88|25250.88|25367.96|25247.96|9
1636256680000|2021-11-07 03:44:40|25367.83|25247.83|25366.87|25246.87|25367.83|25247.83|25366.71|25246.71|8
1636256690000|2021-11-07 03:44:50|25367.62|25247.62|25367.57|25247.57|25367.82|25247.82|25367.47|25247.47|9
1636256700000|2021-11-07 03:45:00|25367.66|25247.66|25366.58|25246.58|25367.66|25247.66|25366.32|25246.32|8
1636256710000|2021-11-07 03:45:10|25366.78|25246.78|25366.35|25246.35|25366.78|25246.78|25365.35|25245.35|9
1636256720000|2021-11-07 03:45:20|25365.7|25245.7|25363.76|25243.76|25366.1|25246.1|25363.76|25243.76|10
1636256730000|2021-11-07 03:45:30|25363.52|25243.52|25363.53|25243.53|25363.88|25243.88|25362.34|25242.34|10
1636256740000|2021-11-07 03:45:40|25363.21|25243.21|25362.85|25242.85|25364.18|25244.18|25362.85|25242.85|10
1636256750000|2021-11-07 03:45:50|25362.15|25242.15|25364.51|25244.51|25364.51|25244.51|25362.15|25242.15|10
1636256760000|2021-11-07 03:46:00|25364.66|25244.66|25365.83|25245.83|25365.9|25245.9|25364.12|25244.12|9
1636256770000|2021-11-07 03:46:10|25366.08|25246.08|25367.38|25247.38|25367.5|25247.5|25365.7|25245.7|9
1636256780000|2021-11-07 03:46:20|25367.58|25247.58|25366.39|25246.39|25367.58|25247.58|25364.81|25244.81|9
1636256790000|2021-11-07 03:46:30|25366.56|25246.56|25367.46|25247.46|25367.65|25247.65|25365.98|25245.98|10
1636256800000|2021-11-07 03:46:40|25367.5|25247.5|25367.7|25247.7|25367.98|25247.98|25367.33|25247.33|10
1636256810000|2021-11-07 03:46:50|25367.65|25247.65|25366.53|25246.53|25367.75|25247.75|25365.53|25245.53|10
1636256820000|2021-11-07 03:47:00|25366.26|25246.26|25365.48|25245.48|25366.26|25246.26|25365.48|25245.48|10
1636256830000|2021-11-07 03:47:10|25365.61|25245.61|25366.96|25246.96|25366.96|25246.96|25365.61|25245.61|10
1636256840000|2021-11-07 03:47:20|25366.59|25246.59|25365.9|25245.9|25366.94|25246.94|25365.9|25245.9|9
1636256850000|2021-11-07 03:47:30|25366.09|25246.09|25366.66|25246.66|25367.02|25247.02|25365.69|25245.69|10
1636256860000|2021-11-07 03:47:40|25366.61|25246.61|25366.45|25246.45|25367.27|25247.27|25366.45|25246.45|9
1636256870000|2021-11-07 03:47:50|25366.21|25246.21|25367.26|25247.26|25367.26|25247.26|25365.92|25245.92|9
1636256880000|2021-11-07 03:48:00|25366.45|25246.45|25367.11|25247.11|25367.11|25247.11|25366.34|25246.34|9
1636256890000|2021-11-07 03:48:10|25366.91|25246.91|25365.49|25245.49|25366.98|25246.98|25365.49|25245.49|10
1636256900000|2021-11-07 03:48:20|25365.37|25245.37|25361.46|25241.46|25365.37|25245.37|25361.46|25241.46|10
1636256910000|2021-11-07 03:48:30|25361.93|25241.93|25361.88|25241.88|25362.36|25242.36|25361.76|25241.76|7
1636256920000|2021-11-07 03:48:40|25361.93|25241.93|25361.77|25241.77|25362.15|25242.15|25361.25|25241.25|10
1636256930000|2021-11-07 03:48:50|25361.8|25241.8|25361.74|25241.74|25362.08|25242.08|25361.7|25241.7|10
1636256940000|2021-11-07 03:49:00|25361.78|25241.78|25359.91|25239.91|25361.78|25241.78|25359.6|25239.6|10
1636256950000|2021-11-07 03:49:10|25360.03|25240.03|25359.78|25239.78|25360.04|25240.04|25359.59|25239.59|10
1636256960000|2021-11-07 03:49:20|25359.74|25239.74|25358.48|25238.48|25359.93|25239.93|25358.35|25238.35|10
1636256970000|2021-11-07 03:49:30|25358.9|25238.9|25358.8|25238.8|25358.95|25238.95|25358.17|25238.17|9
1636256980000|2021-11-07 03:49:40|25358.69|25238.69|25358.6|25238.6|25359.22|25239.22|25358.28|25238.28|8
1636256990000|2021-11-07 03:49:50|25358.39|25238.39|25357.94|25237.94|25358.65|25238.65|25357.73|25237.73|7
1636257000000|2021-11-07 03:50:00|25358.1|25238.1|25359.63|25239.63|25359.63|25239.63|25358.1|25238.1|7
1636257010000|2021-11-07 03:50:10|25359.56|25239.56|25358.97|25238.97|25359.81|25239.81|25358.97|25238.97|9
1636257020000|2021-11-07 03:50:20|25359.01|25239.01|25360.52|25240.52|25360.52|25240.52|25358.48|25238.48|8
1636257030000|2021-11-07 03:50:30|25360.11|25240.11|25361.87|25241.87|25362.12|25242.12|25360.11|25240.11|7
1636257040000|2021-11-07 03:50:40|25361.58|25241.58|25361.95|25241.95|25362.29|25242.29|25360.81|25240.81|10
1636257050000|2021-11-07 03:50:50|25361.82|25241.82|25360.47|25240.47|25361.82|25241.82|25360.16|25240.16|8
1636257060000|2021-11-07 03:51:00|25360.05|25240.05|25360.38|25240.38|25360.97|25240.97|25359.24|25239.24|8
1636257070000|2021-11-07 03:51:10|25359|25239|25360.13|25240.13|25360.13|25240.13|25359|25239|5
1636257080000|2021-11-07 03:51:20|25360.16|25240.16|25360.25|25240.25|25361.5|25241.5|25359.4|25239.4|10
1636257090000|2021-11-07 03:51:30|25360.46|25240.46|25359.25|25239.25|25360.46|25240.46|25358.83|25238.83|9
1636257100000|2021-11-07 03:51:40|25359.01|25239.01|25360.79|25240.79|25360.79|25240.79|25358.79|25238.79|10
1636257110000|2021-11-07 03:51:50|25360.78|25240.78|25362.62|25242.62|25362.62|25242.62|25360.78|25240.78|9
1636257120000|2021-11-07 03:52:00|25362.66|25242.66|25362.83|25242.83|25363.52|25243.52|25362.46|25242.46|9
1636257130000|2021-11-07 03:52:10|25362.82|25242.82|25363.28|25243.28|25363.37|25243.37|25362.82|25242.82|6
1636257140000|2021-11-07 03:52:20|25364.4|25244.4|25363.68|25243.68|25364.4|25244.4|25363.32|25243.32|8
1636257150000|2021-11-07 03:52:30|25363.67|25243.67|25362.97|25242.97|25364.29|25244.29|25362.97|25242.97|5
1636257160000|2021-11-07 03:52:40|25363.04|25243.04|25363.68|25243.68|25363.68|25243.68|25362.22|25242.22|8
1636257170000|2021-11-07 03:52:50|25363.38|25243.38|25365.08|25245.08|25365.08|25245.08|25363.38|25243.38|10
1636257180000|2021-11-07 03:53:00|25365|25245|25366.7|25246.7|25367.28|25247.28|25365|25245|10
1636257190000|2021-11-07 03:53:10|25367|25247|25368.86|25248.86|25369.14|25249.14|25366.8|25246.8|9
1636257200000|2021-11-07 03:53:20|25368.23|25248.23|25370.28|25250.28|25370.5|25250.5|25368.23|25248.23|9
1636257210000|2021-11-07 03:53:30|25370.07|25250.07|25372.64|25252.64|25372.64|25252.64|25369.75|25249.75|10
1636257220000|2021-11-07 03:53:40|25372.57|25252.57|25376.01|25256.01|25376.32|25256.32|25372.57|25252.57|8
1636257230000|2021-11-07 03:53:50|25376.12|25256.12|25376.37|25256.37|25376.64|25256.64|25375.83|25255.83|10
1636257240000|2021-11-07 03:54:00|25377.09|25257.09|25379.87|25259.87|25379.97|25259.97|25376.19|25256.19|10
1636257250000|2021-11-07 03:54:10|25380.06|25260.06|25384.43|25264.43|25384.63|25264.63|25380.06|25260.06|8
1636257260000|2021-11-07 03:54:20|25384.03|25264.03|25381.08|25261.08|25384.09|25264.09|25381.08|25261.08|10
1636257270000|2021-11-07 03:54:30|25380.49|25260.49|25382.56|25262.56|25382.76|25262.76|25380.49|25260.49|9
1636257280000|2021-11-07 03:54:40|25382.21|25262.21|25382.97|25262.97|25383.33|25263.33|25380|25260|10
1636257290000|2021-11-07 03:54:50|25381.2|25261.2|25376.96|25256.96|25381.2|25261.2|25376.25|25256.25|10
1636257300000|2021-11-07 03:55:00|25377.03|25257.03|25378.24|25258.24|25378.83|25258.83|25376.4|25256.4|10
1636257310000|2021-11-07 03:55:10|25378.22|25258.22|25380.51|25260.51|25380.73|25260.73|25378.22|25258.22|10
1636257320000|2021-11-07 03:55:20|25380.06|25260.06|25380.72|25260.72|25380.72|25260.72|25379.04|25259.04|8
1636257330000|2021-11-07 03:55:30|25380.96|25260.96|25380.84|25260.84|25381.15|25261.15|25380.84|25260.84|8
1636257340000|2021-11-07 03:55:40|25381.04|25261.04|25382.06|25262.06|25382.35|25262.35|25380.61|25260.61|10
1636257350000|2021-11-07 03:55:50|25382.17|25262.17|25380.1|25260.1|25382.87|25262.87|25380.1|25260.1|8
1636257360000|2021-11-07 03:56:00|25379.89|25259.89|25379.69|25259.69|25380.2|25260.2|25378.92|25258.92|10
1636257370000|2021-11-07 03:56:10|25379.82|25259.82|25380.44|25260.44|25380.83|25260.83|25379.55|25259.55|10
1636257380000|2021-11-07 03:56:20|25379.99|25259.99|25381.14|25261.14|25381.62|25261.62|25379.99|25259.99|10
1636257390000|2021-11-07 03:56:30|25380.69|25260.69|25382.45|25262.45|25382.45|25262.45|25380.69|25260.69|10
1636257400000|2021-11-07 03:56:40|25381.99|25261.99|25383.29|25263.29|25383.29|25263.29|25381.76|25261.76|10
1636257410000|2021-11-07 03:56:50|25383.28|25263.28|25383.32|25263.32|25383.8|25263.8|25382.91|25262.91|9
1636257420000|2021-11-07 03:57:00|25383.29|25263.29|25383.67|25263.67|25384.12|25264.12|25383.26|25263.26|9
1636257430000|2021-11-07 03:57:10|25384.15|25264.15|25382.83|25262.83|25384.16|25264.16|25382.83|25262.83|10
1636257440000|2021-11-07 03:57:20|25382.84|25262.84|25383.6|25263.6|25383.6|25263.6|25382.59|25262.59|10
1636257450000|2021-11-07 03:57:30|25383.47|25263.47|25383.6|25263.6|25383.6|25263.6|25382.03|25262.03|9
1636257460000|2021-11-07 03:57:40|25384.19|25264.19|25385.31|25265.31|25385.47|25265.47|25383.64|25263.64|10
1636257470000|2021-11-07 03:57:50|25385.34|25265.34|25385.56|25265.56|25385.62|25265.62|25384.51|25264.51|10
1636257480000|2021-11-07 03:58:00|25385.66|25265.66|25388.51|25268.51|25388.51|25268.51|25385.66|25265.66|10
1636257490000|2021-11-07 03:58:10|25388.59|25268.59|25390.26|25270.26|25390.26|25270.26|25388.59|25268.59|9
1636257500000|2021-11-07 03:58:20|25390.27|25270.27|25389.99|25269.99|25390.33|25270.33|25389.49|25269.49|8
1636257510000|2021-11-07 03:58:30|25389.96|25269.96|25393.06|25273.06|25393.06|25273.06|25389.83|25269.83|8
1636257520000|2021-11-07 03:58:40|25393.21|25273.21|25390.09|25270.09|25393.21|25273.21|25390.09|25270.09|10
1636257530000|2021-11-07 03:58:50|25389.68|25269.68|25390.5|25270.5|25390.5|25270.5|25388.7|25268.7|8
1636257540000|2021-11-07 03:59:00|25389.25|25269.25|25391.78|25271.78|25393.07|25273.07|25389.25|25269.25|10
1636257550000|2021-11-07 03:59:10|25391.41|25271.41|25390.25|25270.25|25392.46|25272.46|25390.25|25270.25|9
1636257560000|2021-11-07 03:59:20|25389.63|25269.63|25389.67|25269.67|25390.56|25270.56|25389|25269|10
1636257570000|2021-11-07 03:59:30|25389.81|25269.81|25390.33|25270.33|25390.33|25270.33|25389.8|25269.8|7
1636257580000|2021-11-07 03:59:40|25390.49|25270.49|25390.82|25270.82|25391.35|25271.35|25390.49|25270.49|6
1636257590000|2021-11-07 03:59:50|25390.2|25270.2|25390.16|25270.16|25390.41|25270.41|25390.04|25270.04|8
1636257600000|2021-11-07 04:00:00|25386.1|25266.1|25389.09|25269.09|25389.91|25269.91|25386.1|25266.1|10
1636257610000|2021-11-07 04:00:10|25389.82|25269.82|25393.86|25273.86|25395.91|25275.91|25389.82|25269.82|10
1636257620000|2021-11-07 04:00:20|25392.82|25272.82|25394.44|25274.44|25394.57|25274.57|25392.82|25272.82|9
1636257630000|2021-11-07 04:00:30|25394.45|25274.45|25396.59|25276.59|25396.59|25276.59|25394.45|25274.45|9
1636257640000|2021-11-07 04:00:40|25396.25|25276.25|25397.62|25277.62|25397.62|25277.62|25395.21|25275.21|10
1636257650000|2021-11-07 04:00:50|25398.05|25278.05|25398.59|25278.59|25399.97|25279.97|25397.79|25277.79|9
1636257660000|2021-11-07 04:01:00|25398.49|25278.49|25397.07|25277.07|25398.67|25278.67|25397.03|25277.03|9
1636257670000|2021-11-07 04:01:10|25397.73|25277.73|25398.66|25278.66|25398.66|25278.66|25397.38|25277.38|9
1636257680000|2021-11-07 04:01:20|25398.99|25278.99|25402.04|25282.04|25402.04|25282.04|25398.99|25278.99|10
1636257690000|2021-11-07 04:01:30|25402.12|25282.12|25399.66|25279.66|25402.23|25282.23|25398.92|25278.92|10
1636257700000|2021-11-07 04:01:40|25399.84|25279.84|25399.98|25279.98|25400.75|25280.75|25399.48|25279.48|8
1636257710000|2021-11-07 04:01:50|25400.72|25280.72|25400.44|25280.44|25400.79|25280.79|25399.55|25279.55|10
1636257720000|2021-11-07 04:02:00|25399.81|25279.81|25399.75|25279.75|25399.89|25279.89|25399.45|25279.45|8
1636257730000|2021-11-07 04:02:10|25400.6|25280.6|25400.22|25280.22|25400.91|25280.91|25399.83|25279.83|9
1636257740000|2021-11-07 04:02:20|25400.34|25280.34|25400.7|25280.7|25401.12|25281.12|25400.12|25280.12|9
1636257750000|2021-11-07 04:02:30|25399.91|25279.91|25399.09|25279.09|25400.11|25280.11|25399.09|25279.09|9
1636257760000|2021-11-07 04:02:40|25401.61|25281.61|25416.9|25296.9|25416.9|25296.9|25401.25|25281.25|10
1636257770000|2021-11-07 04:02:50|25416.91|25296.91|25418.26|25298.26|25418.26|25298.26|25415.29|25295.29|10
1636257780000|2021-11-07 04:03:00|25418.37|25298.37|25428.4|25308.4|25428.4|25308.4|25418.33|25298.33|10
1636257790000|2021-11-07 04:03:10|25428.52|25308.52|25429.99|25309.99|25430.45|25310.45|25428.52|25308.52|9
1636257800000|2021-11-07 04:03:20|25432.13|25312.13|25435.15|25315.15|25435.64|25315.64|25431.86|25311.86|10
1636257810000|2021-11-07 04:03:30|25434.71|25314.71|25433.36|25313.36|25434.71|25314.71|25432.87|25312.87|9
1636257820000|2021-11-07 04:03:40|25434.19|25314.19|25429.74|25309.74|25434.19|25314.19|25429.74|25309.74|10
1636257830000|2021-11-07 04:03:50|25428.7|25308.7|25425.47|25305.47|25428.86|25308.86|25425.47|25305.47|10
1636257840000|2021-11-07 04:04:00|25424.97|25304.97|25424.29|25304.29|25424.97|25304.97|25422.95|25302.95|10
1636257850000|2021-11-07 04:04:10|25424.09|25304.09|25424.6|25304.6|25424.87|25304.87|25423.49|25303.49|8
1636257860000|2021-11-07 04:04:20|25423.76|25303.76|25417.66|25297.66|25423.86|25303.86|25417.66|25297.66|10
1636257870000|2021-11-07 04:04:30|25416.96|25296.96|25413.37|25293.37|25417|25297|25413.37|25293.37|10
1636257880000|2021-11-07 04:04:40|25414.64|25294.64|25417.97|25297.97|25418.01|25298.01|25414|25294|10
1636257890000|2021-11-07 04:04:50|25418.11|25298.11|25415.84|25295.84|25418.97|25298.97|25415.16|25295.16|10
1636257900000|2021-11-07 04:05:00|25415.9|25295.9|25418.23|25298.23|25418.23|25298.23|25415.9|25295.9|9
1636257910000|2021-11-07 04:05:10|25420.62|25300.62|25420.15|25300.15|25421.16|25301.16|25418.66|25298.66|10
1636257920000|2021-11-07 04:05:20|25419.36|25299.36|25419.59|25299.59|25420.45|25300.45|25419.36|25299.36|10
1636257930000|2021-11-07 04:05:30|25419.38|25299.38|25418.25|25298.25|25419.38|25299.38|25418.25|25298.25|10
1636257940000|2021-11-07 04:05:40|25417.88|25297.88|25418.04|25298.04|25418.16|25298.16|25417.63|25297.63|8
1636257950000|2021-11-07 04:05:50|25417.86|25297.86|25418.29|25298.29|25419|25299|25417.36|25297.36|10
1636257960000|2021-11-07 04:06:00|25419.26|25299.26|25417.55|25297.55|25419.26|25299.26|25417.44|25297.44|9
1636257970000|2021-11-07 04:06:10|25417.71|25297.71|25416.89|25296.89|25417.71|25297.71|25416.16|25296.16|10
1636257980000|2021-11-07 04:06:20|25416.74|25296.74|25413.77|25293.77|25416.94|25296.94|25413.64|25293.64|10
1636257990000|2021-11-07 04:06:30|25413.06|25293.06|25412.48|25292.48|25413.64|25293.64|25412.34|25292.34|9
1636258000000|2021-11-07 04:06:40|25412.65|25292.65|25411.69|25291.69|25413.37|25293.37|25411.69|25291.69|9
1636258010000|2021-11-07 04:06:50|25411.75|25291.75|25413.3|25293.3|25413.3|25293.3|25411.75|25291.75|9
1636258020000|2021-11-07 04:07:00|25412.42|25292.42|25417.42|25297.42|25417.42|25297.42|25411.26|25291.26|10
1636258030000|2021-11-07 04:07:10|25418.36|25298.36|25421.87|25301.87|25421.87|25301.87|25417.54|25297.54|10
1636258040000|2021-11-07 04:07:20|25422.18|25302.18|25427.93|25307.93|25427.93|25307.93|25421.55|25301.55|10
1636258050000|2021-11-07 04:07:30|25428.13|25308.13|25429.92|25309.92|25429.92|25309.92|25428.13|25308.13|10
1636258060000|2021-11-07 04:07:40|25430.03|25310.03|25431.1|25311.1|25431.36|25311.36|25429.76|25309.76|10
1636258070000|2021-11-07 04:07:50|25430.8|25310.8|25430.62|25310.62|25431.66|25311.66|25430.59|25310.59|10
1636258080000|2021-11-07 04:08:00|25430.74|25310.74|25429.07|25309.07|25431.19|25311.19|25429.07|25309.07|10
1636258090000|2021-11-07 04:08:10|25428.99|25308.99|25427.31|25307.31|25428.99|25308.99|25427.31|25307.31|10
1636258100000|2021-11-07 04:08:20|25428.23|25308.23|25429.75|25309.75|25429.92|25309.92|25427.49|25307.49|9
1636258110000|2021-11-07 04:08:30|25429.82|25309.82|25429.96|25309.96|25430.59|25310.59|25429.82|25309.82|9
1636258120000|2021-11-07 04:08:40|25430.87|25310.87|25431.89|25311.89|25432.22|25312.22|25430.87|25310.87|6
1636258130000|2021-11-07 04:08:50|25431.08|25311.08|25432.35|25312.35|25434.98|25314.98|25431.08|25311.08|10
1636258140000|2021-11-07 04:09:00|25432.12|25312.12|25433|25313|25433.02|25313.02|25432.12|25312.12|10
1636258150000|2021-11-07 04:09:10|25433.3|25313.3|25434.07|25314.07|25434.42|25314.42|25432.51|25312.51|10
1636258160000|2021-11-07 04:09:20|25434.56|25314.56|25431.26|25311.26|25434.56|25314.56|25431.24|25311.24|10
1636258170000|2021-11-07 04:09:30|25430.93|25310.93|25428.8|25308.8|25430.95|25310.95|25428.77|25308.77|9
1636258180000|2021-11-07 04:09:40|25428.49|25308.49|25429.72|25309.72|25429.72|25309.72|25427.92|25307.92|10
1636258190000|2021-11-07 04:09:50|25430.52|25310.52|25429.42|25309.42|25431.05|25311.05|25429.18|25309.18|10
1636258200000|2021-11-07 04:10:00|25429.66|25309.66|25429.44|25309.44|25430.02|25310.02|25428.29|25308.29|10
1636258210000|2021-11-07 04:10:10|25430.13|25310.13|25427.36|25307.36|25430.13|25310.13|25427.13|25307.13|10
1636258220000|2021-11-07 04:10:20|25427.45|25307.45|25423.64|25303.64|25427.45|25307.45|25423.64|25303.64|10
1636258230000|2021-11-07 04:10:30|25424.16|25304.16|25423.55|25303.55|25424.16|25304.16|25423.07|25303.07|10
1636258240000|2021-11-07 04:10:40|25423.82|25303.82|25422.45|25302.45|25423.82|25303.82|25422.31|25302.31|10
1636258250000|2021-11-07 04:10:50|25423.73|25303.73|25420.45|25300.45|25423.8|25303.8|25420.45|25300.45|10
1636258260000|2021-11-07 04:11:00|25419.25|25299.25|25418.99|25298.99|25419.49|25299.49|25418.76|25298.76|8
1636258270000|2021-11-07 04:11:10|25419.02|25299.02|25419.33|25299.33|25419.82|25299.82|25418.56|25298.56|9
1636258280000|2021-11-07 04:11:20|25419.69|25299.69|25421.1|25301.1|25421.1|25301.1|25419.64|25299.64|9
1636258290000|2021-11-07 04:11:30|25421.15|25301.15|25422.64|25302.64|25422.68|25302.68|25421.15|25301.15|7
1636258300000|2021-11-07 04:11:40|25423.25|25303.25|25422.41|25302.41|25423.25|25303.25|25421.9|25301.9|10
1636258310000|2021-11-07 04:11:50|25422.79|25302.79|25423.55|25303.55|25423.64|25303.64|25422.79|25302.79|10
1636258320000|2021-11-07 04:12:00|25424.34|25304.34|25424.61|25304.61|25424.95|25304.95|25424.34|25304.34|9
1636258330000|2021-11-07 04:12:10|25425.51|25305.51|25426.08|25306.08|25426.22|25306.22|25425.51|25305.51|7
1636258340000|2021-11-07 04:12:20|25426.23|25306.23|25426.14|25306.14|25426.73|25306.73|25425.95|25305.95|8
1636258350000|2021-11-07 04:12:30|25425.66|25305.66|25430.67|25310.67|25430.67|25310.67|25425.64|25305.64|9
1636258360000|2021-11-07 04:12:40|25431.45|25311.45|25432.12|25312.12|25432.29|25312.29|25431.07|25311.07|8
1636258370000|2021-11-07 04:12:50|25432.01|25312.01|25433.22|25313.22|25433.22|25313.22|25432.01|25312.01|8
1636258380000|2021-11-07 04:13:00|25433.19|25313.19|25428.8|25308.8|25433.19|25313.19|25428.8|25308.8|10
1636258390000|2021-11-07 04:13:10|25428.31|25308.31|25425.14|25305.14|25428.31|25308.31|25425.14|25305.14|9
1636258400000|2021-11-07 04:13:20|25425.01|25305.01|25422.84|25302.84|25425.73|25305.73|25422.84|25302.84|9
1636258410000|2021-11-07 04:13:30|25422.53|25302.53|25414.07|25294.07|25422.67|25302.67|25414.07|25294.07|9
1636258420000|2021-11-07 04:13:40|25414.24|25294.24|25411.05|25291.05|25414.43|25294.43|25410.82|25290.82|10
1636258430000|2021-11-07 04:13:50|25410.03|25290.03|25411.72|25291.72|25411.72|25291.72|25409.18|25289.18|10
1636258440000|2021-11-07 04:14:00|25411.7|25291.7|25408.82|25288.82|25411.7|25291.7|25408.82|25288.82|9
1636258450000|2021-11-07 04:14:10|25408.83|25288.83|25406.36|25286.36|25408.83|25288.83|25406.36|25286.36|10
1636258460000|2021-11-07 04:14:20|25406.15|25286.15|25403.62|25283.62|25406.15|25286.15|25403.62|25283.62|10
1636258470000|2021-11-07 04:14:30|25403.66|25283.66|25401.16|25281.16|25403.66|25283.66|25401.16|25281.16|10
1636258480000|2021-11-07 04:14:40|25401.27|25281.27|25399.39|25279.39|25401.36|25281.36|25398.92|25278.92|10
1636258490000|2021-11-07 04:14:50|25399.25|25279.25|25394.06|25274.06|25399.36|25279.36|25394.06|25274.06|10
1636258500000|2021-11-07 04:15:00|25394.09|25274.09|25392.95|25272.95|25394.32|25274.32|25392.95|25272.95|10
1636258510000|2021-11-07 04:15:10|25392.63|25272.63|25391.86|25271.86|25392.83|25272.83|25391.79|25271.79|10
1636258520000|2021-11-07 04:15:20|25392.02|25272.02|25390.78|25270.78|25392.02|25272.02|25390.78|25270.78|9
1636258530000|2021-11-07 04:15:30|25391.56|25271.56|25392.23|25272.23|25392.9|25272.9|25391.25|25271.25|10
1636258540000|2021-11-07 04:15:40|25392.12|25272.12|25393.52|25273.52|25393.59|25273.59|25391.8|25271.8|10
1636258550000|2021-11-07 04:15:50|25393.88|25273.88|25394.53|25274.53|25395.2|25275.2|25393.88|25273.88|8
1636258560000|2021-11-07 04:16:00|25394.62|25274.62|25395.37|25275.37|25397.1|25277.1|25394.62|25274.62|10
1636258570000|2021-11-07 04:16:10|25395.16|25275.16|25392.25|25272.25|25395.16|25275.16|25392.25|25272.25|10
1636258580000|2021-11-07 04:16:20|25392.91|25272.91|25393.52|25273.52|25394.08|25274.08|25392.91|25272.91|7
1636258590000|2021-11-07 04:16:30|25393.5|25273.5|25391.43|25271.43|25393.5|25273.5|25391.43|25271.43|10
1636258600000|2021-11-07 04:16:40|25391.46|25271.46|25394.79|25274.79|25394.79|25274.79|25391.38|25271.38|9
1636258610000|2021-11-07 04:16:50|25395.15|25275.15|25391.51|25271.51|25395.15|25275.15|25391.51|25271.51|6
1636258620000|2021-11-07 04:17:00|25391.86|25271.86|25389.34|25269.34|25391.86|25271.86|25389.34|25269.34|10
1636258630000|2021-11-07 04:17:10|25389.9|25269.9|25389.41|25269.41|25390.98|25270.98|25389.41|25269.41|9
1636258640000|2021-11-07 04:17:20|25389.97|25269.97|25389.35|25269.35|25389.97|25269.97|25389.09|25269.09|9
1636258650000|2021-11-07 04:17:30|25390.34|25270.34|25390.24|25270.24|25391.18|25271.18|25390.15|25270.15|8
1636258660000|2021-11-07 04:17:40|25390.34|25270.34|25389.69|25269.69|25391.84|25271.84|25389.34|25269.34|9
1636258670000|2021-11-07 04:17:50|25389.77|25269.77|25390.55|25270.55|25390.97|25270.97|25389.66|25269.66|10
1636258680000|2021-11-07 04:18:00|25391.33|25271.33|25389.52|25269.52|25391.42|25271.42|25389.52|25269.52|10
1636258690000|2021-11-07 04:18:10|25392.33|25272.33|25392.93|25272.93|25392.93|25272.93|25391.87|25271.87|10
1636258700000|2021-11-07 04:18:20|25392.87|25272.87|25394.7|25274.7|25394.7|25274.7|25392.87|25272.87|10
1636258710000|2021-11-07 04:18:30|25394.86|25274.86|25389.05|25269.05|25394.86|25274.86|25389.05|25269.05|10
1636258720000|2021-11-07 04:18:40|25390.86|25270.86|25390.49|25270.49|25391.63|25271.63|25390.49|25270.49|8
1636258730000|2021-11-07 04:18:50|25390.43|25270.43|25389.54|25269.54|25390.57|25270.57|25388.83|25268.83|9
1636258740000|2021-11-07 04:19:00|25389.22|25269.22|25389.07|25269.07|25389.73|25269.73|25389.07|25269.07|8
1636258750000|2021-11-07 04:19:10|25388.92|25268.92|25390.99|25270.99|25391.08|25271.08|25388.92|25268.92|10
1636258760000|2021-11-07 04:19:20|25390.87|25270.87|25385.42|25265.42|25390.87|25270.87|25385.42|25265.42|9
1636258770000|2021-11-07 04:19:30|25387.35|25267.35|25383.97|25263.97|25387.35|25267.35|25383.97|25263.97|9
1636258780000|2021-11-07 04:19:40|25384.78|25264.78|25384.1|25264.1|25384.78|25264.78|25383.25|25263.25|8
1636258790000|2021-11-07 04:19:50|25383.97|25263.97|25383.48|25263.48|25383.97|25263.97|25382.78|25262.78|10
1636258800000|2021-11-07 04:20:00|25383.46|25263.46|25385.19|25265.19|25385.19|25265.19|25383.46|25263.46|9
1636258810000|2021-11-07 04:20:10|25383.47|25263.47|25381|25261|25383.47|25263.47|25381|25261|9
1636258820000|2021-11-07 04:20:20|25380.77|25260.77|25380.4|25260.4|25382.14|25262.14|25380.3|25260.3|8
1636258830000|2021-11-07 04:20:30|25380.84|25260.84|25383.96|25263.96|25383.96|25263.96|25380.84|25260.84|9
1636258840000|2021-11-07 04:20:40|25383.36|25263.36|25382.66|25262.66|25383.92|25263.92|25382.08|25262.08|10
1636258850000|2021-11-07 04:20:50|25382.44|25262.44|25383.68|25263.68|25384|25264|25382.16|25262.16|10
1636258860000|2021-11-07 04:21:00|25384.04|25264.04|25385.3|25265.3|25385.3|25265.3|25383.78|25263.78|10
1636258870000|2021-11-07 04:21:10|25385.29|25265.29|25386.49|25266.49|25387.67|25267.67|25385.29|25265.29|10
1636258880000|2021-11-07 04:21:20|25386.97|25266.97|25388.72|25268.72|25389.13|25269.13|25386.24|25266.24|10
1636258890000|2021-11-07 04:21:30|25388.97|25268.97|25389.82|25269.82|25389.82|25269.82|25388.97|25268.97|7
1636258900000|2021-11-07 04:21:40|25389.91|25269.91|25390.35|25270.35|25390.56|25270.56|25389.38|25269.38|8
1636258910000|2021-11-07 04:21:50|25390.54|25270.54|25392.54|25272.54|25392.64|25272.64|25390.54|25270.54|10
1636258920000|2021-11-07 04:22:00|25391.16|25271.16|25390.78|25270.78|25391.16|25271.16|25390.03|25270.03|8
1636258930000|2021-11-07 04:22:10|25390.39|25270.39|25392.94|25272.94|25392.94|25272.94|25390.16|25270.16|9
1636258940000|2021-11-07 04:22:20|25392.62|25272.62|25393.13|25273.13|25393.37|25273.37|25392.62|25272.62|8
1636258950000|2021-11-07 04:22:30|25393.07|25273.07|25392.12|25272.12|25393.27|25273.27|25392.12|25272.12|9
1636258960000|2021-11-07 04:22:40|25391.78|25271.78|25390.92|25270.92|25393.63|25273.63|25390.12|25270.12|9
1636258970000|2021-11-07 04:22:50|25391.03|25271.03|25391.25|25271.25|25392.15|25272.15|25391.03|25271.03|10
1636258980000|2021-11-07 04:23:00|25392.26|25272.26|25391.23|25271.23|25392.26|25272.26|25390.8|25270.8|9
1636258990000|2021-11-07 04:23:10|25391.44|25271.44|25391.15|25271.15|25391.44|25271.44|25390.8|25270.8|9
1636259000000|2021-11-07 04:23:20|25390.8|25270.8|25391.47|25271.47|25391.47|25271.47|25390.44|25270.44|5
1636259010000|2021-11-07 04:23:30|25391.14|25271.14|25390.13|25270.13|25391.32|25271.32|25389.51|25269.51|9
1636259020000|2021-11-07 04:23:40|25389.94|25269.94|25391.09|25271.09|25391.09|25271.09|25389.74|25269.74|10
1636259030000|2021-11-07 04:23:50|25390.59|25270.59|25389.59|25269.59|25390.59|25270.59|25388.66|25268.66|10
1636259040000|2021-11-07 04:24:00|25389.42|25269.42|25389.68|25269.68|25390.04|25270.04|25389.42|25269.42|8
1636259050000|2021-11-07 04:24:10|25389.71|25269.71|25386.99|25266.99|25390.09|25270.09|25386.99|25266.99|8
1636259060000|2021-11-07 04:24:20|25386.4|25266.4|25386.25|25266.25|25386.4|25266.4|25385.98|25265.98|9
1636259070000|2021-11-07 04:24:30|25386.04|25266.04|25379.89|25259.89|25386.44|25266.44|25379.89|25259.89|9
1636259080000|2021-11-07 04:24:40|25380.49|25260.49|25380.25|25260.25|25381.79|25261.79|25380.25|25260.25|9
1636259090000|2021-11-07 04:24:50|25380.74|25260.74|25377.83|25257.83|25380.74|25260.74|25377.83|25257.83|9
1636259100000|2021-11-07 04:25:00|25377.48|25257.48|25373.96|25253.96|25377.83|25257.83|25373.79|25253.79|10
1636259110000|2021-11-07 04:25:10|25373.95|25253.95|25375.52|25255.52|25376.16|25256.16|25373.87|25253.87|9
1636259120000|2021-11-07 04:25:20|25375.92|25255.92|25373.36|25253.36|25375.92|25255.92|25372.57|25252.57|9
1636259130000|2021-11-07 04:25:30|25374.22|25254.22|25375.15|25255.15|25376.12|25256.12|25374.22|25254.22|10
1636259140000|2021-11-07 04:25:40|25375.03|25255.03|25371.87|25251.87|25375.03|25255.03|25371.28|25251.28|8
1636259150000|2021-11-07 04:25:50|25371.89|25251.89|25371.81|25251.81|25372.59|25252.59|25371.49|25251.49|9
1636259160000|2021-11-07 04:26:00|25372.14|25252.14|25377.32|25257.32|25377.32|25257.32|25372.14|25252.14|9
1636259170000|2021-11-07 04:26:10|25376.77|25256.77|25377.86|25257.86|25378.48|25258.48|25376.69|25256.69|10
1636259180000|2021-11-07 04:26:20|25377.9|25257.9|25377.12|25257.12|25379.23|25259.23|25377.12|25257.12|10
1636259190000|2021-11-07 04:26:30|25377.73|25257.73|25378.06|25258.06|25378.64|25258.64|25377.73|25257.73|10
1636259200000|2021-11-07 04:26:40|25376.91|25256.91|25379.37|25259.37|25379.37|25259.37|25376.86|25256.86|8
1636259210000|2021-11-07 04:26:50|25379.23|25259.23|25379.68|25259.68|25379.71|25259.71|25378.79|25258.79|10
1636259220000|2021-11-07 04:27:00|25379.36|25259.36|25377.01|25257.01|25379.36|25259.36|25377.01|25257.01|7
1636259230000|2021-11-07 04:27:10|25379.53|25259.53|25377.37|25257.37|25379.66|25259.66|25377.37|25257.37|9
1636259240000|2021-11-07 04:27:20|25376.97|25256.97|25375.43|25255.43|25376.98|25256.98|25375.43|25255.43|8
1636259250000|2021-11-07 04:27:30|25376.12|25256.12|25377.6|25257.6|25377.96|25257.96|25375.97|25255.97|9
1636259260000|2021-11-07 04:27:40|25377.7|25257.7|25373.56|25253.56|25377.7|25257.7|25372.73|25252.73|10
1636259270000|2021-11-07 04:27:50|25373.25|25253.25|25373.24|25253.24|25374.02|25254.02|25373.24|25253.24|8
1636259280000|2021-11-07 04:28:00|25372.91|25252.91|25372.46|25252.46|25374.7|25254.7|25372.45|25252.45|9
1636259290000|2021-11-07 04:28:10|25372.72|25252.72|25373.6|25253.6|25374.03|25254.03|25372.72|25252.72|9
1636259300000|2021-11-07 04:28:20|25373.46|25253.46|25376.31|25256.31|25376.31|25256.31|25373.46|25253.46|8
1636259310000|2021-11-07 04:28:30|25376.52|25256.52|25377.7|25257.7|25377.81|25257.81|25375.53|25255.53|9
1636259320000|2021-11-07 04:28:40|25377.31|25257.31|25377.2|25257.2|25379.25|25259.25|25377.18|25257.18|9
1636259330000|2021-11-07 04:28:50|25377.05|25257.05|25376.77|25256.77|25377.05|25257.05|25375.67|25255.67|9
1636259340000|2021-11-07 04:29:00|25377.03|25257.03|25372.89|25252.89|25377.03|25257.03|25372.89|25252.89|6
1636259350000|2021-11-07 04:29:10|25372.65|25252.65|25372.21|25252.21|25373.19|25253.19|25371.81|25251.81|8
1636259360000|2021-11-07 04:29:20|25372.13|25252.13|25372.64|25252.64|25372.71|25252.71|25372.04|25252.04|8
1636259370000|2021-11-07 04:29:30|25373.19|25253.19|25372.36|25252.36|25373.43|25253.43|25372.27|25252.27|7
1636259380000|2021-11-07 04:29:40|25372.93|25252.93|25371.71|25251.71|25372.93|25252.93|25371.49|25251.49|8
1636259390000|2021-11-07 04:29:50|25371.42|25251.42|25372.54|25252.54|25372.54|25252.54|25370.72|25250.72|8
1636259400000|2021-11-07 04:30:00|25371.36|25251.36|25374.13|25254.13|25374.13|25254.13|25371.36|25251.36|9
1636259410000|2021-11-07 04:30:10|25375.06|25255.06|25374.51|25254.51|25375.6|25255.6|25374.08|25254.08|10
1636259420000|2021-11-07 04:30:20|25374.52|25254.52|25373.77|25253.77|25375.52|25255.52|25373.77|25253.77|9
1636259430000|2021-11-07 04:30:30|25373.71|25253.71|25373.52|25253.52|25374.36|25254.36|25373.16|25253.16|7
1636259440000|2021-11-07 04:30:40|25373.94|25253.94|25373.57|25253.57|25373.94|25253.94|25372.46|25252.46|8
1636259450000|2021-11-07 04:30:50|25373.43|25253.43|25373.23|25253.23|25373.98|25253.98|25373.23|25253.23|9
1636259460000|2021-11-07 04:31:00|25372.37|25252.37|25371.95|25251.95|25373.24|25253.24|25371.95|25251.95|9
1636259470000|2021-11-07 04:31:10|25372.01|25252.01|25373.99|25253.99|25373.99|25253.99|25372.01|25252.01|9
1636259480000|2021-11-07 04:31:20|25374.05|25254.05|25376.28|25256.28|25376.28|25256.28|25374.03|25254.03|8
1636259490000|2021-11-07 04:31:30|25376.22|25256.22|25375.4|25255.4|25376.22|25256.22|25374.25|25254.25|9
1636259500000|2021-11-07 04:31:40|25375.38|25255.38|25378.43|25258.43|25378.43|25258.43|25375.38|25255.38|10
1636259510000|2021-11-07 04:31:50|25378.65|25258.65|25377.65|25257.65|25379.16|25259.16|25377.34|25257.34|9
1636259520000|2021-11-07 04:32:00|25377.59|25257.59|25377.32|25257.32|25377.71|25257.71|25376.5|25256.5|9
1636259530000|2021-11-07 04:32:10|25377.4|25257.4|25377.8|25257.8|25378.33|25258.33|25377.23|25257.23|10
1636259540000|2021-11-07 04:32:20|25377.77|25257.77|25377.11|25257.11|25378.82|25258.82|25377.08|25257.08|9
1636259550000|2021-11-07 04:32:30|25377.05|25257.05|25376.81|25256.81|25377.24|25257.24|25376.81|25256.81|10
1636259560000|2021-11-07 04:32:40|25377.78|25257.78|25379.08|25259.08|25379.08|25259.08|25377.19|25257.19|9
1636259570000|2021-11-07 04:32:50|25379.14|25259.14|25380.26|25260.26|25380.26|25260.26|25378.8|25258.8|8
1636259580000|2021-11-07 04:33:00|25380.65|25260.65|25381.86|25261.86|25381.95|25261.95|25380.65|25260.65|9
1636259590000|2021-11-07 04:33:10|25382.04|25262.04|25381.75|25261.75|25382.05|25262.05|25381.43|25261.43|8
1636259600000|2021-11-07 04:33:20|25381.98|25261.98|25380.57|25260.57|25381.98|25261.98|25380.57|25260.57|8
1636259610000|2021-11-07 04:33:30|25381.4|25261.4|25381.41|25261.41|25381.74|25261.74|25381.2|25261.2|9
1636259620000|2021-11-07 04:33:40|25381.27|25261.27|25380.63|25260.63|25381.27|25261.27|25380.22|25260.22|10
1636259630000|2021-11-07 04:33:50|25380.3|25260.3|25379.3|25259.3|25380.3|25260.3|25379.3|25259.3|7
1636259640000|2021-11-07 04:34:00|25379.44|25259.44|25379.9|25259.9|25379.9|25259.9|25379.15|25259.15|10
1636259650000|2021-11-07 04:34:10|25380.8|25260.8|25379.32|25259.32|25380.8|25260.8|25379.32|25259.32|10
1636259660000|2021-11-07 04:34:20|25379.91|25259.91|25380.19|25260.19|25380.19|25260.19|25379.46|25259.46|8
1636259670000|2021-11-07 04:34:30|25379.96|25259.96|25379.79|25259.79|25379.98|25259.98|25379.38|25259.38|7
1636259680000|2021-11-07 04:34:40|25379.73|25259.73|25380.32|25260.32|25380.78|25260.78|25379.73|25259.73|9
1636259690000|2021-11-07 04:34:50|25379.88|25259.88|25379.83|25259.83|25380.15|25260.15|25379.74|25259.74|8
1636259700000|2021-11-07 04:35:00|25379.86|25259.86|25379.7|25259.7|25379.9|25259.9|25379.43|25259.43|10
1636259710000|2021-11-07 04:35:10|25379.84|25259.84|25378.8|25258.8|25380.39|25260.39|25378.8|25258.8|9
1636259720000|2021-11-07 04:35:20|25378.68|25258.68|25377.91|25257.91|25379.46|25259.46|25377.91|25257.91|7
1636259730000|2021-11-07 04:35:30|25377.96|25257.96|25379.7|25259.7|25380.42|25260.42|25377.96|25257.96|10
1636259740000|2021-11-07 04:35:40|25379.64|25259.64|25380.91|25260.91|25381.33|25261.33|25379.64|25259.64|10
1636259750000|2021-11-07 04:35:50|25380.87|25260.87|25386.13|25266.13|25387.02|25267.02|25380.87|25260.87|10
1636259760000|2021-11-07 04:36:00|25385.92|25265.92|25387.65|25267.65|25387.66|25267.66|25385.08|25265.08|10
1636259770000|2021-11-07 04:36:10|25387.18|25267.18|25389.64|25269.64|25389.7|25269.7|25386.92|25266.92|10
1636259780000|2021-11-07 04:36:20|25389.63|25269.63|25388.76|25268.76|25389.97|25269.97|25388.12|25268.12|10
1636259790000|2021-11-07 04:36:30|25388.72|25268.72|25390.25|25270.25|25390.25|25270.25|25388.01|25268.01|10
1636259800000|2021-11-07 04:36:40|25390.3|25270.3|25388.97|25268.97|25391.43|25271.43|25388.54|25268.54|10
1636259810000|2021-11-07 04:36:50|25389.1|25269.1|25390.01|25270.01|25391.5|25271.5|25388.74|25268.74|10
1636259820000|2021-11-07 04:37:00|25390.28|25270.28|25407.68|25287.68|25407.88|25287.88|25390.28|25270.28|10
1636259830000|2021-11-07 04:37:10|25407.65|25287.65|25414.18|25294.18|25414.18|25294.18|25407.42|25287.42|10
1636259840000|2021-11-07 04:37:20|25413.6|25293.6|25418.75|25298.75|25418.75|25298.75|25413.27|25293.27|10
1636259850000|2021-11-07 04:37:30|25418.55|25298.55|25422.56|25302.56|25422.56|25302.56|25418.55|25298.55|10
1636259860000|2021-11-07 04:37:40|25422.94|25302.94|25429.83|25309.83|25430.49|25310.49|25422.94|25302.94|10
1636259870000|2021-11-07 04:37:50|25429.92|25309.92|25433.19|25313.19|25435.11|25315.11|25429.92|25309.92|10
1636259880000|2021-11-07 04:38:00|25432.58|25312.58|25425.05|25305.05|25432.58|25312.58|25425.05|25305.05|10
1636259890000|2021-11-07 04:38:10|25424.93|25304.93|25425.23|25305.23|25426.83|25306.83|25424.06|25304.06|10
1636259900000|2021-11-07 04:38:20|25424.07|25304.07|25427.93|25307.93|25427.93|25307.93|25424.07|25304.07|9
1636259910000|2021-11-07 04:38:30|25428.32|25308.32|25428.38|25308.38|25428.87|25308.87|25428.21|25308.21|10
1636259920000|2021-11-07 04:38:40|25427.73|25307.73|25426.31|25306.31|25428.13|25308.13|25426.31|25306.31|10
1636259930000|2021-11-07 04:38:50|25426.19|25306.19|25422.28|25302.28|25426.19|25306.19|25419.74|25299.74|10
1636259940000|2021-11-07 04:39:00|25421.99|25301.99|25420.17|25300.17|25422.65|25302.65|25420.03|25300.03|9
1636259950000|2021-11-07 04:39:10|25418.99|25298.99|25417.67|25297.67|25419.6|25299.6|25417.09|25297.09|10
1636259960000|2021-11-07 04:39:20|25417.39|25297.39|25417.76|25297.76|25417.76|25297.76|25416.42|25296.42|10
1636259970000|2021-11-07 04:39:30|25417.82|25297.82|25419.33|25299.33|25419.33|25299.33|25416.38|25296.38|9
1636259980000|2021-11-07 04:39:40|25419.64|25299.64|25417.42|25297.42|25419.64|25299.64|25417.42|25297.42|10
1636259990000|2021-11-07 04:39:50|25418.14|25298.14|25418.03|25298.03|25419.9|25299.9|25418.03|25298.03|10
1636260000000|2021-11-07 04:40:00|25417.93|25297.93|25416.37|25296.37|25418.63|25298.63|25416.16|25296.16|10
1636260010000|2021-11-07 04:40:10|25416.59|25296.59|25420.23|25300.23|25420.23|25300.23|25416.59|25296.59|9
1636260020000|2021-11-07 04:40:20|25420.07|25300.07|25421.55|25301.55|25421.55|25301.55|25419.06|25299.06|8
1636260030000|2021-11-07 04:40:30|25421.59|25301.59|25423.61|25303.61|25423.61|25303.61|25421.48|25301.48|9
1636260040000|2021-11-07 04:40:40|25422.72|25302.72|25424.5|25304.5|25425.4|25305.4|25422.72|25302.72|10
1636260050000|2021-11-07 04:40:50|25424.94|25304.94|25426.01|25306.01|25426.01|25306.01|25424.59|25304.59|9
1636260060000|2021-11-07 04:41:00|25425.92|25305.92|25428.56|25308.56|25428.56|25308.56|25425.92|25305.92|8
1636260070000|2021-11-07 04:41:10|25428.54|25308.54|25428.61|25308.61|25428.85|25308.85|25428.39|25308.39|10
1636260080000|2021-11-07 04:41:20|25428.62|25308.62|25430.97|25310.97|25431.13|25311.13|25428.62|25308.62|10
1636260090000|2021-11-07 04:41:30|25430.85|25310.85|25432.4|25312.4|25432.4|25312.4|25430.09|25310.09|8
1636260100000|2021-11-07 04:41:40|25432.85|25312.85|25431.16|25311.16|25432.89|25312.89|25430.2|25310.2|10
1636260110000|2021-11-07 04:41:50|25430.79|25310.79|25431.76|25311.76|25432.54|25312.54|25430.52|25310.52|9
1636260120000|2021-11-07 04:42:00|25431.73|25311.73|25434.33|25314.33|25434.33|25314.33|25431.73|25311.73|10
1636260130000|2021-11-07 04:42:10|25434.68|25314.68|25437.04|25317.04|25437.23|25317.23|25434.49|25314.49|10
1636260140000|2021-11-07 04:42:20|25437.42|25317.42|25438.15|25318.15|25438.15|25318.15|25437.42|25317.42|9
1636260150000|2021-11-07 04:42:30|25438.04|25318.04|25437.67|25317.67|25439.2|25319.2|25437.42|25317.42|10
1636260160000|2021-11-07 04:42:40|25437.84|25317.84|25445.87|25325.87|25445.87|25325.87|25437.84|25317.84|10
1636260170000|2021-11-07 04:42:50|25447.98|25327.98|25446.04|25326.04|25448.31|25328.31|25440.57|25320.57|10
1636260180000|2021-11-07 04:43:00|25445.63|25325.63|25446.67|25326.67|25446.67|25326.67|25445.08|25325.08|10
1636260190000|2021-11-07 04:43:10|25446.47|25326.47|25443.16|25323.16|25446.47|25326.47|25442.45|25322.45|8
1636260200000|2021-11-07 04:43:20|25442.45|25322.45|25443.83|25323.83|25443.83|25323.83|25439.51|25319.51|10
1636260210000|2021-11-07 04:43:30|25442.38|25322.38|25442.93|25322.93|25443.06|25323.06|25441.39|25321.39|9
1636260220000|2021-11-07 04:43:40|25442.27|25322.27|25444.89|25324.89|25445.26|25325.26|25442.26|25322.26|10
1636260230000|2021-11-07 04:43:50|25444.92|25324.92|25444.33|25324.33|25445.01|25325.01|25443.78|25323.78|10
1636260240000|2021-11-07 04:44:00|25443.86|25323.86|25440.08|25320.08|25444.25|25324.25|25440.08|25320.08|8
1636260250000|2021-11-07 04:44:10|25441.54|25321.54|25443.12|25323.12|25443.63|25323.63|25441.32|25321.32|10
1636260260000|2021-11-07 04:44:20|25442.73|25322.73|25443.88|25323.88|25443.91|25323.91|25442.59|25322.59|10
1636260270000|2021-11-07 04:44:30|25443.49|25323.49|25446.6|25326.6|25446.6|25326.6|25443.49|25323.49|10
1636260280000|2021-11-07 04:44:40|25447.35|25327.35|25447.8|25327.8|25447.98|25327.98|25446.66|25326.66|9
1636260290000|2021-11-07 04:44:50|25447.67|25327.67|25446.32|25326.32|25447.67|25327.67|25446.1|25326.1|10
1636260300000|2021-11-07 04:45:00|25446.49|25326.49|25445.06|25325.06|25447.45|25327.45|25445.06|25325.06|10
1636260310000|2021-11-07 04:45:10|25446.02|25326.02|25445.18|25325.18|25446.02|25326.02|25444.81|25324.81|10
1636260320000|2021-11-07 04:45:20|25444.74|25324.74|25443.34|25323.34|25445.14|25325.14|25443.34|25323.34|9
1636260330000|2021-11-07 04:45:30|25440.24|25320.24|25438.25|25318.25|25440.24|25320.24|25436.04|25316.04|10
1636260340000|2021-11-07 04:45:40|25438.94|25318.94|25442.22|25322.22|25442.22|25322.22|25438.94|25318.94|10
1636260350000|2021-11-07 04:45:50|25441.95|25321.95|25439.72|25319.72|25441.95|25321.95|25439.72|25319.72|10
1636260360000|2021-11-07 04:46:00|25440.2|25320.2|25439.94|25319.94|25440.66|25320.66|25439.27|25319.27|10
1636260370000|2021-11-07 04:46:10|25439.47|25319.47|25439.8|25319.8|25439.86|25319.86|25439.17|25319.17|9
1636260380000|2021-11-07 04:46:20|25440.03|25320.03|25439.11|25319.11|25440.33|25320.33|25439.11|25319.11|10
1636260390000|2021-11-07 04:46:30|25439.17|25319.17|25439.1|25319.1|25439.85|25319.85|25438.69|25318.69|10
1636260400000|2021-11-07 04:46:40|25438.58|25318.58|25439|25319|25439.12|25319.12|25438.41|25318.41|10
1636260410000|2021-11-07 04:46:50|25438.37|25318.37|25439.55|25319.55|25439.64|25319.64|25438.37|25318.37|9
1636260420000|2021-11-07 04:47:00|25439.08|25319.08|25439.49|25319.49|25440.07|25320.07|25438.8|25318.8|10
1636260430000|2021-11-07 04:47:10|25439.56|25319.56|25439.11|25319.11|25439.68|25319.68|25438.83|25318.83|9
1636260440000|2021-11-07 04:47:20|25439.51|25319.51|25441.53|25321.53|25441.53|25321.53|25439.51|25319.51|10
1636260450000|2021-11-07 04:47:30|25441.4|25321.4|25437.94|25317.94|25441.78|25321.78|25437.73|25317.73|8
1636260460000|2021-11-07 04:47:40|25437.7|25317.7|25436.65|25316.65|25438.19|25318.19|25435.52|25315.52|9
1636260470000|2021-11-07 04:47:50|25436.17|25316.17|25430.51|25310.51|25436.17|25316.17|25430.11|25310.11|10
1636260480000|2021-11-07 04:48:00|25429.71|25309.71|25425.8|25305.8|25429.85|25309.85|25425.8|25305.8|10
1636260490000|2021-11-07 04:48:10|25425.7|25305.7|25426.86|25306.86|25426.86|25306.86|25425|25305|10
1636260500000|2021-11-07 04:48:20|25426.65|25306.65|25426.37|25306.37|25427.33|25307.33|25425.85|25305.85|10
1636260510000|2021-11-07 04:48:30|25426.45|25306.45|25425.75|25305.75|25426.45|25306.45|25424.93|25304.93|9
1636260520000|2021-11-07 04:48:40|25425.7|25305.7|25428.05|25308.05|25428.33|25308.33|25425.67|25305.67|9
1636260530000|2021-11-07 04:48:50|25427.88|25307.88|25428.2|25308.2|25428.56|25308.56|25427.88|25307.88|8
1636260540000|2021-11-07 04:49:00|25428.24|25308.24|25427.98|25307.98|25428.24|25308.24|25426.41|25306.41|10
1636260550000|2021-11-07 04:49:10|25429.01|25309.01|25429.25|25309.25|25429.96|25309.96|25428.81|25308.81|9
1636260560000|2021-11-07 04:49:20|25429.31|25309.31|25429.45|25309.45|25429.81|25309.81|25429.21|25309.21|10
1636260570000|2021-11-07 04:49:30|25428.58|25308.58|25426.63|25306.63|25428.58|25308.58|25425.17|25305.17|9
1636260580000|2021-11-07 04:49:40|25425.81|25305.81|25422.19|25302.19|25426.21|25306.21|25422.19|25302.19|9
1636260590000|2021-11-07 04:49:50|25421.46|25301.46|25419.06|25299.06|25421.46|25301.46|25419.06|25299.06|7
1636260600000|2021-11-07 04:50:00|25418.37|25298.37|25418.85|25298.85|25419.21|25299.21|25418.37|25298.37|9
1636260610000|2021-11-07 04:50:10|25418.94|25298.94|25421.3|25301.3|25421.3|25301.3|25418.94|25298.94|8
1636260620000|2021-11-07 04:50:20|25421.68|25301.68|25422.82|25302.82|25423.08|25303.08|25421.34|25301.34|7
1636260630000|2021-11-07 04:50:30|25422.93|25302.93|25419.85|25299.85|25422.93|25302.93|25419.85|25299.85|9
1636260640000|2021-11-07 04:50:40|25420.49|25300.49|25422.21|25302.21|25422.64|25302.64|25420.49|25300.49|10
1636260650000|2021-11-07 04:50:50|25421.86|25301.86|25421.72|25301.72|25422.37|25302.37|25421.55|25301.55|10
1636260660000|2021-11-07 04:51:00|25421.53|25301.53|25421.25|25301.25|25422.43|25302.43|25420.68|25300.68|10
1636260670000|2021-11-07 04:51:10|25421.78|25301.78|25424.01|25304.01|25424.01|25304.01|25421.78|25301.78|10
1636260680000|2021-11-07 04:51:20|25423.68|25303.68|25425.15|25305.15|25425.34|25305.34|25423.68|25303.68|8
1636260690000|2021-11-07 04:51:30|25425.39|25305.39|25425.17|25305.17|25425.79|25305.79|25425.17|25305.17|10
1636260700000|2021-11-07 04:51:40|25425.49|25305.49|25424.15|25304.15|25425.49|25305.49|25423.56|25303.56|9
1636260710000|2021-11-07 04:51:50|25424.31|25304.31|25424.34|25304.34|25424.34|25304.34|25423.74|25303.74|7
1636260720000|2021-11-07 04:52:00|25423.83|25303.83|25425.59|25305.59|25425.59|25305.59|25423.44|25303.44|4
1636260730000|2021-11-07 04:52:10|25425.26|25305.26|25424.76|25304.76|25425.56|25305.56|25424.76|25304.76|9
1636260740000|2021-11-07 04:52:20|25424.6|25304.6|25423.33|25303.33|25424.64|25304.64|25422.41|25302.41|9
1636260750000|2021-11-07 04:52:30|25423.37|25303.37|25421.33|25301.33|25423.69|25303.69|25421.33|25301.33|9
1636260760000|2021-11-07 04:52:40|25422.3|25302.3|25418.7|25298.7|25422.59|25302.59|25418.7|25298.7|10
1636260770000|2021-11-07 04:52:50|25418.43|25298.43|25419.16|25299.16|25419.16|25299.16|25418.43|25298.43|9
1636260780000|2021-11-07 04:53:00|25419.09|25299.09|25418.33|25298.33|25419.17|25299.17|25417.02|25297.02|10
1636260790000|2021-11-07 04:53:10|25418.86|25298.86|25424.28|25304.28|25424.28|25304.28|25418.39|25298.39|9
1636260800000|2021-11-07 04:53:20|25424.57|25304.57|25424.57|25304.57|25425.95|25305.95|25424.57|25304.57|10
1636260810000|2021-11-07 04:53:30|25424.39|25304.39|25423.18|25303.18|25424.39|25304.39|25422.68|25302.68|9
1636260820000|2021-11-07 04:53:40|25423.32|25303.32|25422.87|25302.87|25423.32|25303.32|25422.36|25302.36|9
1636260830000|2021-11-07 04:53:50|25422.86|25302.86|25422.02|25302.02|25422.86|25302.86|25421.97|25301.97|9
1636260840000|2021-11-07 04:54:00|25420.41|25300.41|25421.61|25301.61|25421.61|25301.61|25420.41|25300.41|10
1636260850000|2021-11-07 04:54:10|25422.81|25302.81|25423.86|25303.86|25424.6|25304.6|25422.81|25302.81|8
1636260860000|2021-11-07 04:54:20|25424.36|25304.36|25420.19|25300.19|25424.63|25304.63|25420.19|25300.19|10
1636260870000|2021-11-07 04:54:30|25420.3|25300.3|25416.37|25296.37|25420.44|25300.44|25416.37|25296.37|10
1636260880000|2021-11-07 04:54:40|25416.42|25296.42|25415.76|25295.76|25417.45|25297.45|25415.66|25295.66|8
1636260890000|2021-11-07 04:54:50|25415.6|25295.6|25415.39|25295.39|25416.31|25296.31|25415.39|25295.39|10
1636260900000|2021-11-07 04:55:00|25414.94|25294.94|25415.32|25295.32|25415.85|25295.85|25414.88|25294.88|9
1636260910000|2021-11-07 04:55:10|25415.42|25295.42|25416.29|25296.29|25416.29|25296.29|25415.4|25295.4|9
1636260920000|2021-11-07 04:55:20|25416.18|25296.18|25415.46|25295.46|25416.23|25296.23|25415.34|25295.34|10
1636260930000|2021-11-07 04:55:30|25415.43|25295.43|25416.9|25296.9|25416.9|25296.9|25414.8|25294.8|9
1636260940000|2021-11-07 04:55:40|25416.47|25296.47|25420.93|25300.93|25421.76|25301.76|25416.11|25296.11|10
1636260950000|2021-11-07 04:55:50|25421.42|25301.42|25421.36|25301.36|25422.04|25302.04|25420.97|25300.97|8
1636260960000|2021-11-07 04:56:00|25422.41|25302.41|25424.96|25304.96|25424.96|25304.96|25421.33|25301.33|10
1636260970000|2021-11-07 04:56:10|25424.4|25304.4|25426.79|25306.79|25426.79|25306.79|25424.4|25304.4|10
1636260980000|2021-11-07 04:56:20|25426.55|25306.55|25430.02|25310.02|25430.03|25310.03|25426.55|25306.55|10
1636260990000|2021-11-07 04:56:30|25430.5|25310.5|25432.71|25312.71|25433.29|25313.29|25430.5|25310.5|9
1636261000000|2021-11-07 04:56:40|25432.84|25312.84|25434.86|25314.86|25435.17|25315.17|25432.26|25312.26|10
1636261010000|2021-11-07 04:56:50|25434.42|25314.42|25436.12|25316.12|25436.12|25316.12|25434.42|25314.42|10
1636261020000|2021-11-07 04:57:00|25436.35|25316.35|25439.78|25319.78|25439.78|25319.78|25436.35|25316.35|10
1636261030000|2021-11-07 04:57:10|25440.06|25320.06|25442.29|25322.29|25442.36|25322.36|25440.06|25320.06|8
1636261040000|2021-11-07 04:57:20|25442.22|25322.22|25441.06|25321.06|25442.42|25322.42|25440.64|25320.64|10
1636261050000|2021-11-07 04:57:30|25441.02|25321.02|25441.69|25321.69|25442.31|25322.31|25441|25321|9
1636261060000|2021-11-07 04:57:40|25442.3|25322.3|25443.58|25323.58|25443.58|25323.58|25441.74|25321.74|10
1636261070000|2021-11-07 04:57:50|25443.47|25323.47|25443.94|25323.94|25443.97|25323.97|25443.22|25323.22|9
1636261080000|2021-11-07 04:58:00|25444.33|25324.33|25440.22|25320.22|25444.53|25324.53|25440.1|25320.1|10
1636261090000|2021-11-07 04:58:10|25440.14|25320.14|25439.68|25319.68|25442.12|25322.12|25439.26|25319.26|10
1636261100000|2021-11-07 04:58:20|25440.01|25320.01|25440.06|25320.06|25440.29|25320.29|25439.89|25319.89|9
1636261110000|2021-11-07 04:58:30|25440.11|25320.11|25440.59|25320.59|25441.71|25321.71|25439.56|25319.56|10
1636261120000|2021-11-07 04:58:40|25439.4|25319.4|25437.09|25317.09|25439.4|25319.4|25437.09|25317.09|10
1636261130000|2021-11-07 04:58:50|25436.39|25316.39|25432.13|25312.13|25436.39|25316.39|25430.38|25310.38|10
1636261140000|2021-11-07 04:59:00|25431.99|25311.99|25432.84|25312.84|25432.84|25312.84|25430.6|25310.6|10
1636261150000|2021-11-07 04:59:10|25432.4|25312.4|25436.97|25316.97|25437|25317|25431.67|25311.67|9
1636261160000|2021-11-07 04:59:20|25437.19|25317.19|25443.69|25323.69|25443.69|25323.69|25437.19|25317.19|10
1636261170000|2021-11-07 04:59:30|25442.75|25322.75|25439.87|25319.87|25442.85|25322.85|25439.87|25319.87|10
1636261180000|2021-11-07 04:59:40|25440.12|25320.12|25440.17|25320.17|25440.69|25320.69|25439.98|25319.98|9
1636261190000|2021-11-07 04:59:50|25440.34|25320.34|25441.23|25321.23|25441.51|25321.51|25439.58|25319.58|9
1636261200000|2021-11-07 05:00:00|25441.29|25321.29|25445.12|25325.12|25445.12|25325.12|25440.69|25320.69|9
1636261210000|2021-11-07 05:00:10|25445.62|25325.62|25444.5|25324.5|25445.8|25325.8|25444.5|25324.5|10
1636261220000|2021-11-07 05:00:20|25445.11|25325.11|25448.14|25328.14|25448.76|25328.76|25445.11|25325.11|10
1636261230000|2021-11-07 05:00:30|25447.99|25327.99|25447.07|25327.07|25447.99|25327.99|25446.59|25326.59|10
1636261240000|2021-11-07 05:00:40|25447.11|25327.11|25446.61|25326.61|25447.11|25327.11|25445.77|25325.77|10
1636261250000|2021-11-07 05:00:50|25446.39|25326.39|25440.6|25320.6|25446.39|25326.39|25440.6|25320.6|9
1636261260000|2021-11-07 05:01:00|25441.6|25321.6|25442.44|25322.44|25442.66|25322.66|25441.6|25321.6|10
1636261270000|2021-11-07 05:01:10|25441.6|25321.6|25439.26|25319.26|25442.09|25322.09|25439.26|25319.26|10
1636261280000|2021-11-07 05:01:20|25439.62|25319.62|25425.05|25305.05|25439.62|25319.62|25425.05|25305.05|7
1636261290000|2021-11-07 05:01:30|25425.19|25305.19|25420.67|25300.67|25425.19|25305.19|25419.72|25299.72|10
1636261300000|2021-11-07 05:01:40|25418.52|25298.52|25416.47|25296.47|25420.08|25300.08|25416.47|25296.47|10
1636261310000|2021-11-07 05:01:50|25415.21|25295.21|25417.78|25297.78|25419.52|25299.52|25414.82|25294.82|10
1636261320000|2021-11-07 05:02:00|25418.34|25298.34|25417.8|25297.8|25418.91|25298.91|25417.39|25297.39|10
1636261330000|2021-11-07 05:02:10|25418.12|25298.12|25421.94|25301.94|25421.94|25301.94|25418.12|25298.12|10
1636261340000|2021-11-07 05:02:20|25421.89|25301.89|25427.53|25307.53|25427.53|25307.53|25421.89|25301.89|10
1636261350000|2021-11-07 05:02:30|25427.78|25307.78|25427.42|25307.42|25428.95|25308.95|25427.42|25307.42|10
1636261360000|2021-11-07 05:02:40|25426.62|25306.62|25421.37|25301.37|25427.03|25307.03|25421.37|25301.37|9
1636261370000|2021-11-07 05:02:50|25418.65|25298.65|25417.72|25297.72|25419.03|25299.03|25417.72|25297.72|10
1636261380000|2021-11-07 05:03:00|25417.76|25297.76|25417.61|25297.61|25419.73|25299.73|25417.61|25297.61|10
1636261390000|2021-11-07 05:03:10|25417.18|25297.18|25417.56|25297.56|25417.96|25297.96|25417.08|25297.08|10
1636261400000|2021-11-07 05:03:20|25417.38|25297.38|25412.71|25292.71|25417.38|25297.38|25412.71|25292.71|10
1636261410000|2021-11-07 05:03:30|25413.76|25293.76|25408.73|25288.73|25413.78|25293.78|25408.73|25288.73|8
1636261420000|2021-11-07 05:03:40|25408.74|25288.74|25407.27|25287.27|25408.74|25288.74|25406.22|25286.22|10
1636261430000|2021-11-07 05:03:50|25408.22|25288.22|25410.34|25290.34|25410.34|25290.34|25408.22|25288.22|8
1636261440000|2021-11-07 05:04:00|25410.39|25290.39|25408.87|25288.87|25410.39|25290.39|25408.83|25288.83|9
1636261450000|2021-11-07 05:04:10|25408.96|25288.96|25408.37|25288.37|25409.61|25289.61|25408.37|25288.37|10
1636261460000|2021-11-07 05:04:20|25407.97|25287.97|25406.8|25286.8|25407.97|25287.97|25406.3|25286.3|10
1636261470000|2021-11-07 05:04:30|25406.6|25286.6|25408.04|25288.04|25408.04|25288.04|25406.44|25286.44|6
1636261480000|2021-11-07 05:04:40|25408.01|25288.01|25405.07|25285.07|25408.01|25288.01|25405.07|25285.07|10
1636261490000|2021-11-07 05:04:50|25405.05|25285.05|25404.98|25284.98|25405.79|25285.79|25404.1|25284.1|10
1636261500000|2021-11-07 05:05:00|25405.27|25285.27|25407.42|25287.42|25407.42|25287.42|25405.24|25285.24|9
1636261510000|2021-11-07 05:05:10|25407.43|25287.43|25408.1|25288.1|25409.24|25289.24|25407.33|25287.33|9
1636261520000|2021-11-07 05:05:20|25408.41|25288.41|25409.96|25289.96|25410.09|25290.09|25408.41|25288.41|9
1636261530000|2021-11-07 05:05:30|25409.81|25289.81|25408.62|25288.62|25409.81|25289.81|25408.08|25288.08|9
1636261540000|2021-11-07 05:05:40|25408.41|25288.41|25407.75|25287.75|25408.41|25288.41|25407.26|25287.26|8
1636261550000|2021-11-07 05:05:50|25408.11|25288.11|25407.17|25287.17|25409.42|25289.42|25406.91|25286.91|10
1636261560000|2021-11-07 05:06:00|25407.13|25287.13|25406.81|25286.81|25408.33|25288.33|25406.81|25286.81|9
1636261570000|2021-11-07 05:06:10|25408.17|25288.17|25407.15|25287.15|25408.17|25288.17|25406.66|25286.66|10
1636261580000|2021-11-07 05:06:20|25407.49|25287.49|25405.03|25285.03|25408.18|25288.18|25405.03|25285.03|9
1636261590000|2021-11-07 05:06:30|25405.63|25285.63|25405.4|25285.4|25405.7|25285.7|25405.03|25285.03|10
1636261600000|2021-11-07 05:06:40|25405.2|25285.2|25407.67|25287.67|25408.3|25288.3|25405.07|25285.07|10
1636261610000|2021-11-07 05:06:50|25408.08|25288.08|25408.37|25288.37|25408.37|25288.37|25407.85|25287.85|9
1636261620000|2021-11-07 05:07:00|25407.94|25287.94|25408.45|25288.45|25408.45|25288.45|25407.94|25287.94|9
1636261630000|2021-11-07 05:07:10|25406.86|25286.86|25408.17|25288.17|25408.17|25288.17|25406.86|25286.86|10
1636261640000|2021-11-07 05:07:20|25408.26|25288.26|25406.98|25286.98|25408.26|25288.26|25406.78|25286.78|7
1636261650000|2021-11-07 05:07:30|25407.04|25287.04|25409.89|25289.89|25409.89|25289.89|25407.04|25287.04|7
1636261660000|2021-11-07 05:07:40|25410.67|25290.67|25411.14|25291.14|25411.14|25291.14|25410.22|25290.22|7
1636261670000|2021-11-07 05:07:50|25411.19|25291.19|25409.26|25289.26|25411.33|25291.33|25408.97|25288.97|8
1636261680000|2021-11-07 05:08:00|25409.13|25289.13|25408.6|25288.6|25409.43|25289.43|25408.6|25288.6|7
1636261690000|2021-11-07 05:08:10|25408.64|25288.64|25408.69|25288.69|25408.76|25288.76|25407.3|25287.3|9
1636261700000|2021-11-07 05:08:20|25407.84|25287.84|25410.58|25290.58|25410.58|25290.58|25407.84|25287.84|9
1636261710000|2021-11-07 05:08:30|25410.41|25290.41|25410.58|25290.58|25411.48|25291.48|25410.41|25290.41|10
1636261720000|2021-11-07 05:08:40|25410.79|25290.79|25415.6|25295.6|25415.6|25295.6|25410.63|25290.63|9
1636261730000|2021-11-07 05:08:50|25415.93|25295.93|25415.57|25295.57|25415.93|25295.93|25414.98|25294.98|8
1636261740000|2021-11-07 05:09:00|25415.11|25295.11|25417.16|25297.16|25417.16|25297.16|25415.11|25295.11|8
1636261750000|2021-11-07 05:09:10|25416.84|25296.84|25411.66|25291.66|25416.84|25296.84|25411.66|25291.66|10
1636261760000|2021-11-07 05:09:20|25410.85|25290.85|25412.48|25292.48|25412.48|25292.48|25410.85|25290.85|10
1636261770000|2021-11-07 05:09:30|25412.28|25292.28|25413.2|25293.2|25413.2|25293.2|25411.41|25291.41|8
1636261780000|2021-11-07 05:09:40|25413.49|25293.49|25413.52|25293.52|25413.54|25293.54|25413.35|25293.35|6
1636261790000|2021-11-07 05:09:50|25413.59|25293.59|25414.7|25294.7|25415.79|25295.79|25413.31|25293.31|10
1636261800000|2021-11-07 05:10:00|25415.22|25295.22|25414.52|25294.52|25415.68|25295.68|25414.14|25294.14|10
1636261810000|2021-11-07 05:10:10|25414.25|25294.25|25415.81|25295.81|25415.81|25295.81|25413.83|25293.83|10
1636261820000|2021-11-07 05:10:20|25416.16|25296.16|25418.48|25298.48|25418.71|25298.71|25416.16|25296.16|10
1636261830000|2021-11-07 05:10:30|25418.55|25298.55|25416.94|25296.94|25418.55|25298.55|25416.73|25296.73|10
1636261840000|2021-11-07 05:10:40|25417.12|25297.12|25416.49|25296.49|25417.84|25297.84|25415.03|25295.03|10
1636261850000|2021-11-07 05:10:50|25415.88|25295.88|25416.1|25296.1|25416.61|25296.61|25415.88|25295.88|8
1636261860000|2021-11-07 05:11:00|25416.11|25296.11|25413.53|25293.53|25416.11|25296.11|25413.53|25293.53|8
1636261870000|2021-11-07 05:11:10|25413.43|25293.43|25415.07|25295.07|25415.07|25295.07|25413.16|25293.16|10
1636261880000|2021-11-07 05:11:20|25415.13|25295.13|25415.09|25295.09|25415.36|25295.36|25414.76|25294.76|9
1636261890000|2021-11-07 05:11:30|25415.14|25295.14|25415.34|25295.34|25416.72|25296.72|25414.71|25294.71|9
1636261900000|2021-11-07 05:11:40|25415.33|25295.33|25410.49|25290.49|25415.33|25295.33|25410.49|25290.49|10
1636261910000|2021-11-07 05:11:50|25410.47|25290.47|25407.63|25287.63|25410.47|25290.47|25407.63|25287.63|9
1636261920000|2021-11-07 05:12:00|25406.85|25286.85|25409.14|25289.14|25409.14|25289.14|25406.71|25286.71|10
1636261930000|2021-11-07 05:12:10|25408.85|25288.85|25404.45|25284.45|25409.68|25289.68|25404.45|25284.45|10
1636261940000|2021-11-07 05:12:20|25404.65|25284.65|25407.05|25287.05|25407.93|25287.93|25404.65|25284.65|10
1636261950000|2021-11-07 05:12:30|25407.27|25287.27|25406.65|25286.65|25408.24|25288.24|25406.28|25286.28|8
1636261960000|2021-11-07 05:12:40|25406.68|25286.68|25402.88|25282.88|25406.68|25286.68|25402.88|25282.88|10
1636261970000|2021-11-07 05:12:50|25402.61|25282.61|25399.58|25279.58|25402.61|25282.61|25399.58|25279.58|9
1636261980000|2021-11-07 05:13:00|25399.71|25279.71|25400|25280|25400|25280|25399.24|25279.24|8
1636261990000|2021-11-07 05:13:10|25400.17|25280.17|25397.49|25277.49|25400.17|25280.17|25397.49|25277.49|9
1636262000000|2021-11-07 05:13:20|25397.74|25277.74|25396.47|25276.47|25397.74|25277.74|25396.11|25276.11|9
1636262010000|2021-11-07 05:13:30|25396.56|25276.56|25394.38|25274.38|25396.56|25276.56|25394.27|25274.27|10
1636262020000|2021-11-07 05:13:40|25394.39|25274.39|25395.25|25275.25|25395.25|25275.25|25393.63|25273.63|9
1636262030000|2021-11-07 05:13:50|25395.35|25275.35|25394.57|25274.57|25395.75|25275.75|25394.34|25274.34|10
1636262040000|2021-11-07 05:14:00|25394.78|25274.78|25393.16|25273.16|25395.01|25275.01|25392.25|25272.25|8
1636262050000|2021-11-07 05:14:10|25393.51|25273.51|25395.14|25275.14|25395.14|25275.14|25393.51|25273.51|10
1636262060000|2021-11-07 05:14:20|25395.37|25275.37|25397.36|25277.36|25397.36|25277.36|25394.82|25274.82|10
1636262070000|2021-11-07 05:14:30|25397.73|25277.73|25397.52|25277.52|25397.73|25277.73|25396.62|25276.62|10
1636262080000|2021-11-07 05:14:40|25397.89|25277.89|25397.18|25277.18|25397.89|25277.89|25397|25277|9
1636262090000|2021-11-07 05:14:50|25401.16|25281.16|25399.83|25279.83|25401.97|25281.97|25399.83|25279.83|10
1636262100000|2021-11-07 05:15:00|25400.04|25280.04|25400.02|25280.02|25400.68|25280.68|25399.73|25279.73|10
1636262110000|2021-11-07 05:15:10|25399.89|25279.89|25399.4|25279.4|25399.89|25279.89|25398.94|25278.94|10
1636262120000|2021-11-07 05:15:20|25399.61|25279.61|25401.05|25281.05|25401.05|25281.05|25399.21|25279.21|10
1636262130000|2021-11-07 05:15:30|25401.86|25281.86|25403.6|25283.6|25403.87|25283.87|25401.86|25281.86|10
1636262140000|2021-11-07 05:15:40|25403.9|25283.9|25403.94|25283.94|25404.21|25284.21|25403.9|25283.9|9
1636262150000|2021-11-07 05:15:50|25405.54|25285.54|25404.57|25284.57|25405.79|25285.79|25404.57|25284.57|10
1636262160000|2021-11-07 05:16:00|25404.48|25284.48|25405.11|25285.11|25405.52|25285.52|25403.31|25283.31|10
1636262170000|2021-11-07 05:16:10|25405.1|25285.1|25406.26|25286.26|25406.5|25286.5|25405.1|25285.1|7
1636262180000|2021-11-07 05:16:20|25406.3|25286.3|25406.03|25286.03|25406.46|25286.46|25405.07|25285.07|10
1636262190000|2021-11-07 05:16:30|25406.17|25286.17|25407.2|25287.2|25407.4|25287.4|25406.17|25286.17|8
1636262200000|2021-11-07 05:16:40|25406.5|25286.5|25404.08|25284.08|25406.5|25286.5|25404.08|25284.08|9
1636262210000|2021-11-07 05:16:50|25404.22|25284.22|25403.65|25283.65|25405.64|25285.64|25403.65|25283.65|9
1636262220000|2021-11-07 05:17:00|25403.53|25283.53|25408.4|25288.4|25409.72|25289.72|25403.53|25283.53|10
1636262230000|2021-11-07 05:17:10|25409.04|25289.04|25412.69|25292.69|25412.69|25292.69|25409.04|25289.04|10
1636262240000|2021-11-07 05:17:20|25412.87|25292.87|25420.83|25300.83|25421.25|25301.25|25412.87|25292.87|10
1636262250000|2021-11-07 05:17:30|25422.02|25302.02|25423.57|25303.57|25423.57|25303.57|25422|25302|10
1636262260000|2021-11-07 05:17:40|25421.93|25301.93|25430.25|25310.25|25430.25|25310.25|25420.75|25300.75|10
1636262270000|2021-11-07 05:17:50|25429.92|25309.92|25430.52|25310.52|25430.52|25310.52|25429.92|25309.92|10
1636262280000|2021-11-07 05:18:00|25430.53|25310.53|25432.56|25312.56|25432.56|25312.56|25430.53|25310.53|10
1636262290000|2021-11-07 05:18:10|25432.27|25312.27|25433.64|25313.64|25433.87|25313.87|25432.27|25312.27|9
1636262300000|2021-11-07 05:18:20|25434.11|25314.11|25437.26|25317.26|25437.26|25317.26|25434.11|25314.11|10
1636262310000|2021-11-07 05:18:30|25436.67|25316.67|25436.81|25316.81|25437.32|25317.32|25436.45|25316.45|10
1636262320000|2021-11-07 05:18:40|25438.54|25318.54|25436.49|25316.49|25439.96|25319.96|25436.17|25316.17|10
1636262330000|2021-11-07 05:18:50|25436.15|25316.15|25437.5|25317.5|25437.76|25317.76|25435.63|25315.63|10
1636262340000|2021-11-07 05:19:00|25437.24|25317.24|25436.84|25316.84|25437.26|25317.26|25435.88|25315.88|10
1636262350000|2021-11-07 05:19:10|25435.82|25315.82|25436.4|25316.4|25438.05|25318.05|25435.69|25315.69|10
1636262360000|2021-11-07 05:19:20|25435.7|25315.7|25434.43|25314.43|25437.63|25317.63|25434.07|25314.07|9
1636262370000|2021-11-07 05:19:30|25434.53|25314.53|25433.13|25313.13|25434.53|25314.53|25432.8|25312.8|9
1636262380000|2021-11-07 05:19:40|25432.89|25312.89|25437.38|25317.38|25438.04|25318.04|25432.89|25312.89|10
1636262390000|2021-11-07 05:19:50|25437.43|25317.43|25437.52|25317.52|25437.52|25317.52|25437.11|25317.11|8
1636262400000|2021-11-07 05:20:00|25437.57|25317.57|25436.52|25316.52|25438.05|25318.05|25436.52|25316.52|5
1636262410000|2021-11-07 05:20:10|25436.45|25316.45|25438.15|25318.15|25438.15|25318.15|25436.45|25316.45|9
1636262420000|2021-11-07 05:20:20|25438.51|25318.51|25438.98|25318.98|25439.6|25319.6|25437.52|25317.52|10
1636262430000|2021-11-07 05:20:30|25438.75|25318.75|25438.61|25318.61|25439.09|25319.09|25437.41|25317.41|8
1636262440000|2021-11-07 05:20:40|25438.32|25318.32|25436.32|25316.32|25438.94|25318.94|25436.32|25316.32|10
1636262450000|2021-11-07 05:20:50|25435.87|25315.87|25435.32|25315.32|25436.3|25316.3|25435.04|25315.04|10
1636262460000|2021-11-07 05:21:00|25435.56|25315.56|25436.41|25316.41|25436.41|25316.41|25434.74|25314.74|10
1636262470000|2021-11-07 05:21:10|25436.76|25316.76|25436.78|25316.78|25437.45|25317.45|25436.02|25316.02|9
1636262480000|2021-11-07 05:21:20|25436.89|25316.89|25438.87|25318.87|25438.87|25318.87|25436.89|25316.89|10
1636262490000|2021-11-07 05:21:30|25438.68|25318.68|25440.07|25320.07|25440.07|25320.07|25438.68|25318.68|8
1636262500000|2021-11-07 05:21:40|25440.16|25320.16|25440.35|25320.35|25440.94|25320.94|25439.97|25319.97|10
1636262510000|2021-11-07 05:21:50|25440.03|25320.03|25431.87|25311.87|25440.13|25320.13|25431.87|25311.87|9
1636262520000|2021-11-07 05:22:00|25432.07|25312.07|25429.23|25309.23|25432.5|25312.5|25429.03|25309.03|10
1636262530000|2021-11-07 05:22:10|25429.15|25309.15|25427.46|25307.46|25429.15|25309.15|25427.46|25307.46|10
1636262540000|2021-11-07 05:22:20|25423.49|25303.49|25423.24|25303.24|25423.49|25303.49|25421.93|25301.93|7
1636262550000|2021-11-07 05:22:30|25422.53|25302.53|25425.8|25305.8|25425.8|25305.8|25422.5|25302.5|9
1636262560000|2021-11-07 05:22:40|25425.94|25305.94|25426.04|25306.04|25427.3|25307.3|25425.94|25305.94|10
1636262570000|2021-11-07 05:22:50|25427.25|25307.25|25426.09|25306.09|25427.92|25307.92|25426.09|25306.09|10
1636262580000|2021-11-07 05:23:00|25426.13|25306.13|25426.66|25306.66|25427.36|25307.36|25425.86|25305.86|10
1636262590000|2021-11-07 05:23:10|25426.52|25306.52|25427.15|25307.15|25427.15|25307.15|25425.63|25305.63|10
1636262600000|2021-11-07 05:23:20|25427.08|25307.08|25432.09|25312.09|25432.09|25312.09|25426.69|25306.69|8
1636262610000|2021-11-07 05:23:30|25431.36|25311.36|25431.29|25311.29|25431.61|25311.61|25430.87|25310.87|9
1636262620000|2021-11-07 05:23:40|25431.31|25311.31|25430.88|25310.88|25431.42|25311.42|25430.76|25310.76|8
1636262630000|2021-11-07 05:23:50|25430.69|25310.69|25429.72|25309.72|25430.9|25310.9|25429.72|25309.72|9
1636262640000|2021-11-07 05:24:00|25429.57|25309.57|25427.22|25307.22|25430.43|25310.43|25427.22|25307.22|9
1636262650000|2021-11-07 05:24:10|25427.4|25307.4|25427.05|25307.05|25428.01|25308.01|25426.59|25306.59|8
1636262660000|2021-11-07 05:24:20|25426.88|25306.88|25426.42|25306.42|25426.88|25306.88|25426.22|25306.22|10
1636262670000|2021-11-07 05:24:30|25425.77|25305.77|25423.98|25303.98|25425.77|25305.77|25423.98|25303.98|10
1636262680000|2021-11-07 05:24:40|25424.2|25304.2|25420.43|25300.43|25425.13|25305.13|25420.43|25300.43|10
1636262690000|2021-11-07 05:24:50|25420.29|25300.29|25419.27|25299.27|25420.29|25300.29|25419.05|25299.05|10
1636262700000|2021-11-07 05:25:00|25419.07|25299.07|25417.26|25297.26|25419.07|25299.07|25417.26|25297.26|8
1636262710000|2021-11-07 05:25:10|25417.07|25297.07|25414.02|25294.02|25417.07|25297.07|25412.87|25292.87|10
1636262720000|2021-11-07 05:25:20|25413.89|25293.89|25413.41|25293.41|25414.78|25294.78|25413.09|25293.09|7
1636262730000|2021-11-07 05:25:30|25413.32|25293.32|25411.77|25291.77|25413.32|25293.32|25411.77|25291.77|10
1636262740000|2021-11-07 05:25:40|25408.47|25288.47|25410.15|25290.15|25410.93|25290.93|25408.05|25288.05|10
1636262750000|2021-11-07 05:25:50|25408.94|25288.94|25404.02|25284.02|25408.94|25288.94|25403.86|25283.86|10
1636262760000|2021-11-07 05:26:00|25405.09|25285.09|25405.19|25285.19|25405.63|25285.63|25404.86|25284.86|8
1636262770000|2021-11-07 05:26:10|25404.47|25284.47|25399.74|25279.74|25404.47|25284.47|25399.74|25279.74|10
1636262780000|2021-11-07 05:26:20|25400.34|25280.34|25398.12|25278.12|25400.43|25280.43|25398.12|25278.12|10
1636262790000|2021-11-07 05:26:30|25398.39|25278.39|25397.21|25277.21|25398.39|25278.39|25397.21|25277.21|9
1636262800000|2021-11-07 05:26:40|25400.51|25280.51|25402.28|25282.28|25402.28|25282.28|25400.19|25280.19|10
1636262810000|2021-11-07 05:26:50|25403.23|25283.23|25400.9|25280.9|25403.38|25283.38|25400.9|25280.9|9
1636262820000|2021-11-07 05:27:00|25400.96|25280.96|25400.86|25280.86|25401.16|25281.16|25400.59|25280.59|8
1636262830000|2021-11-07 05:27:10|25400.78|25280.78|25397.46|25277.46|25400.78|25280.78|25397.46|25277.46|10
1636262840000|2021-11-07 05:27:20|25396.81|25276.81|25397.34|25277.34|25397.9|25277.9|25396.56|25276.56|9
1636262850000|2021-11-07 05:27:30|25396.39|25276.39|25395.02|25275.02|25396.39|25276.39|25394.8|25274.8|10
1636262860000|2021-11-07 05:27:40|25393.88|25273.88|25393.06|25273.06|25394.06|25274.06|25392.7|25272.7|10
1636262870000|2021-11-07 05:27:50|25392.72|25272.72|25391.22|25271.22|25392.93|25272.93|25391.16|25271.16|10
1636262880000|2021-11-07 05:28:00|25391.36|25271.36|25391.65|25271.65|25393.01|25273.01|25391.36|25271.36|9
1636262890000|2021-11-07 05:28:10|25391.22|25271.22|25390.94|25270.94|25391.22|25271.22|25389.78|25269.78|10
1636262900000|2021-11-07 05:28:20|25390.55|25270.55|25388|25268|25390.55|25270.55|25388|25268|10
1636262910000|2021-11-07 05:28:30|25388.18|25268.18|25387.88|25267.88|25388.55|25268.55|25387.84|25267.84|9
1636262920000|2021-11-07 05:28:40|25387.87|25267.87|25388.31|25268.31|25388.71|25268.71|25387.01|25267.01|10
1636262930000|2021-11-07 05:28:50|25388.34|25268.34|25388.31|25268.31|25388.34|25268.34|25387.07|25267.07|10
1636262940000|2021-11-07 05:29:00|25388.4|25268.4|25385.7|25265.7|25388.4|25268.4|25385.61|25265.61|9
1636262950000|2021-11-07 05:29:10|25385.17|25265.17|25384.6|25264.6|25385.58|25265.58|25384.6|25264.6|8
1636262960000|2021-11-07 05:29:20|25384.57|25264.57|25384.55|25264.55|25384.93|25264.93|25384.49|25264.49|9
1636262970000|2021-11-07 05:29:30|25384.59|25264.59|25384.43|25264.43|25385.03|25265.03|25384.43|25264.43|7
1636262980000|2021-11-07 05:29:40|25384.83|25264.83|25382.05|25262.05|25385.5|25265.5|25382.05|25262.05|10
1636262990000|2021-11-07 05:29:50|25381.88|25261.88|25383.38|25263.38|25383.38|25263.38|25381.62|25261.62|9
1636263000000|2021-11-07 05:30:00|25382.05|25262.05|25374.65|25254.65|25382.05|25262.05|25371.92|25251.92|10
1636263010000|2021-11-07 05:30:10|25374.73|25254.73|25374.81|25254.81|25375.75|25255.75|25374.54|25254.54|8
1636263020000|2021-11-07 05:30:20|25374.77|25254.77|25369.09|25249.09|25374.77|25254.77|25369.09|25249.09|10
1636263030000|2021-11-07 05:30:30|25369.12|25249.12|25365.37|25245.37|25369.12|25249.12|25365.37|25245.37|10
1636263040000|2021-11-07 05:30:40|25364.72|25244.72|25362.96|25242.96|25364.73|25244.73|25362.9|25242.9|10
1636263050000|2021-11-07 05:30:50|25362.27|25242.27|25361.15|25241.15|25362.93|25242.93|25361.15|25241.15|10
1636263060000|2021-11-07 05:31:00|25360.56|25240.56|25361.94|25241.94|25361.94|25241.94|25360.21|25240.21|10
1636263070000|2021-11-07 05:31:10|25362.1|25242.1|25365.75|25245.75|25365.75|25245.75|25362.1|25242.1|8
1636263080000|2021-11-07 05:31:20|25365.76|25245.76|25365.3|25245.3|25366.36|25246.36|25364.94|25244.94|9
1636263090000|2021-11-07 05:31:30|25364.87|25244.87|25365.88|25245.88|25365.93|25245.93|25364.87|25244.87|9
1636263100000|2021-11-07 05:31:40|25366.27|25246.27|25365.99|25245.99|25366.27|25246.27|25364.82|25244.82|9
1636263110000|2021-11-07 05:31:50|25365.21|25245.21|25364.84|25244.84|25365.68|25245.68|25364.7|25244.7|10
1636263120000|2021-11-07 05:32:00|25364.81|25244.81|25362.5|25242.5|25364.81|25244.81|25362.5|25242.5|10
1636263130000|2021-11-07 05:32:10|25362.88|25242.88|25362.03|25242.03|25362.93|25242.93|25361.51|25241.51|8
1636263140000|2021-11-07 05:32:20|25361.96|25241.96|25361.13|25241.13|25362.26|25242.26|25361.13|25241.13|10
1636263150000|2021-11-07 05:32:30|25361.12|25241.12|25364.4|25244.4|25364.4|25244.4|25361.09|25241.09|10
1636263160000|2021-11-07 05:32:40|25364.57|25244.57|25373.73|25253.73|25373.73|25253.73|25364.57|25244.57|10
1636263170000|2021-11-07 05:32:50|25374.17|25254.17|25376.53|25256.53|25376.53|25256.53|25374.17|25254.17|10
1636263180000|2021-11-07 05:33:00|25377.17|25257.17|25376.11|25256.11|25377.56|25257.56|25376.11|25256.11|9
1636263190000|2021-11-07 05:33:10|25377.04|25257.04|25379.48|25259.48|25379.48|25259.48|25376.88|25256.88|8
1636263200000|2021-11-07 05:33:20|25379.49|25259.49|25382.23|25262.23|25382.23|25262.23|25379.49|25259.49|9
1636263210000|2021-11-07 05:33:30|25382.61|25262.61|25381.84|25261.84|25383.43|25263.43|25381.84|25261.84|9
1636263220000|2021-11-07 05:33:40|25381.83|25261.83|25388.89|25268.89|25389.54|25269.54|25381.83|25261.83|9
1636263230000|2021-11-07 05:33:50|25389.03|25269.03|25388.68|25268.68|25389.03|25269.03|25388.05|25268.05|10
1636263240000|2021-11-07 05:34:00|25388.47|25268.47|25387.1|25267.1|25388.72|25268.72|25387.1|25267.1|10
1636263250000|2021-11-07 05:34:10|25386.94|25266.94|25389.92|25269.92|25389.92|25269.92|25386.88|25266.88|9
1636263260000|2021-11-07 05:34:20|25389.78|25269.78|25390.73|25270.73|25390.9|25270.9|25389.78|25269.78|9
1636263270000|2021-11-07 05:34:30|25390.82|25270.82|25394.18|25274.18|25394.18|25274.18|25390.82|25270.82|9
1636263280000|2021-11-07 05:34:40|25394.85|25274.85|25394.17|25274.17|25394.93|25274.93|25393.16|25273.16|10
1636263290000|2021-11-07 05:34:50|25394.06|25274.06|25391.84|25271.84|25394.06|25274.06|25391.84|25271.84|10
1636263300000|2021-11-07 05:35:00|25393.33|25273.33|25391.82|25271.82|25393.47|25273.47|25391.46|25271.46|10
1636263310000|2021-11-07 05:35:10|25390.84|25270.84|25388.33|25268.33|25391.08|25271.08|25388.31|25268.31|10
1636263320000|2021-11-07 05:35:20|25388.05|25268.05|25387.5|25267.5|25389.35|25269.35|25387.5|25267.5|9
1636263330000|2021-11-07 05:35:30|25387.39|25267.39|25383.76|25263.76|25387.39|25267.39|25383.54|25263.54|10
1636263340000|2021-11-07 05:35:40|25383.83|25263.83|25386.21|25266.21|25386.21|25266.21|25383.83|25263.83|10
1636263350000|2021-11-07 05:35:50|25384.37|25264.37|25384.91|25264.91|25384.91|25264.91|25383.39|25263.39|9
1636263360000|2021-11-07 05:36:00|25386.96|25266.96|25389.53|25269.53|25389.54|25269.54|25386.83|25266.83|8
1636263370000|2021-11-07 05:36:10|25389.54|25269.54|25390.81|25270.81|25390.81|25270.81|25388.48|25268.48|8
1636263380000|2021-11-07 05:36:20|25391.04|25271.04|25392.49|25272.49|25392.85|25272.85|25390.93|25270.93|10
1636263390000|2021-11-07 05:36:30|25392.66|25272.66|25388.77|25268.77|25392.66|25272.66|25388.77|25268.77|8
1636263400000|2021-11-07 05:36:40|25388.34|25268.34|25390.6|25270.6|25390.6|25270.6|25387.93|25267.93|10
1636263410000|2021-11-07 05:36:50|25390.63|25270.63|25390.65|25270.65|25391.63|25271.63|25390.06|25270.06|9
1636263420000|2021-11-07 05:37:00|25391.05|25271.05|25392.55|25272.55|25392.55|25272.55|25391.05|25271.05|10
1636263430000|2021-11-07 05:37:10|25392.54|25272.54|25392.77|25272.77|25392.88|25272.88|25391.83|25271.83|9
1636263440000|2021-11-07 05:37:20|25392.89|25272.89|25393.43|25273.43|25393.43|25273.43|25391.17|25271.17|10
1636263450000|2021-11-07 05:37:30|25393.21|25273.21|25394.53|25274.53|25394.77|25274.77|25393.21|25273.21|9
1636263460000|2021-11-07 05:37:40|25392.55|25272.55|25394.46|25274.46|25394.67|25274.67|25392.48|25272.48|10
1636263470000|2021-11-07 05:37:50|25394.68|25274.68|25392.44|25272.44|25395.16|25275.16|25392.44|25272.44|9
1636263480000|2021-11-07 05:38:00|25392.26|25272.26|25391.82|25271.82|25394.31|25274.31|25391.73|25271.73|9
1636263490000|2021-11-07 05:38:10|25390.5|25270.5|25391.27|25271.27|25391.81|25271.81|25390.5|25270.5|10
1636263500000|2021-11-07 05:38:20|25391.45|25271.45|25394.29|25274.29|25394.29|25274.29|25390.9|25270.9|10
1636263510000|2021-11-07 05:38:30|25394.69|25274.69|25397.33|25277.33|25397.33|25277.33|25394.69|25274.69|10
1636263520000|2021-11-07 05:38:40|25397.34|25277.34|25397.08|25277.08|25399.06|25279.06|25397.08|25277.08|9
1636263530000|2021-11-07 05:38:50|25397.06|25277.06|25397.43|25277.43|25397.68|25277.68|25395.29|25275.29|10
1636263540000|2021-11-07 05:39:00|25396.4|25276.4|25395.59|25275.59|25396.88|25276.88|25395.59|25275.59|7
1636263550000|2021-11-07 05:39:10|25395.56|25275.56|25394.3|25274.3|25395.71|25275.71|25394.22|25274.22|8
1636263560000|2021-11-07 05:39:20|25392.34|25272.34|25391.19|25271.19|25392.34|25272.34|25391.19|25271.19|9
1636263570000|2021-11-07 05:39:30|25391.27|25271.27|25390.04|25270.04|25391.48|25271.48|25389.89|25269.89|10
1636263580000|2021-11-07 05:39:40|25390.03|25270.03|25390.14|25270.14|25392.33|25272.33|25390|25270|10
1636263590000|2021-11-07 05:39:50|25390.55|25270.55|25391.47|25271.47|25391.58|25271.58|25389.8|25269.8|10
1636263600000|2021-11-07 05:40:00|25391.48|25271.48|25390.95|25270.95|25392.18|25272.18|25390.95|25270.95|8
1636263610000|2021-11-07 05:40:10|25389.12|25269.12|25391.45|25271.45|25391.45|25271.45|25388.54|25268.54|10
1636263620000|2021-11-07 05:40:20|25391.49|25271.49|25390.34|25270.34|25391.57|25271.57|25389|25269|10
1636263630000|2021-11-07 05:40:30|25390|25270|25390.13|25270.13|25390.28|25270.28|25387.99|25267.99|10
1636263640000|2021-11-07 05:40:40|25391.17|25271.17|25394.32|25274.32|25394.78|25274.78|25391.17|25271.17|10
1636263650000|2021-11-07 05:40:50|25394.14|25274.14|25398.13|25278.13|25398.13|25278.13|25394.14|25274.14|10
1636263660000|2021-11-07 05:41:00|25399.23|25279.23|25400.32|25280.32|25400.64|25280.64|25399.23|25279.23|10
1636263670000|2021-11-07 05:41:10|25400.6|25280.6|25399.51|25279.51|25401.73|25281.73|25399.51|25279.51|9
1636263680000|2021-11-07 05:41:20|25398.96|25278.96|25400.22|25280.22|25400.8|25280.8|25398.91|25278.91|9
1636263690000|2021-11-07 05:41:30|25401.35|25281.35|25394.86|25274.86|25401.35|25281.35|25394.86|25274.86|10
1636263700000|2021-11-07 05:41:40|25394.75|25274.75|25398.28|25278.28|25398.53|25278.53|25394.75|25274.75|10
1636263710000|2021-11-07 05:41:50|25398.66|25278.66|25400.31|25280.31|25400.48|25280.48|25398.66|25278.66|9
1636263720000|2021-11-07 05:42:00|25400.09|25280.09|25400.61|25280.61|25401.13|25281.13|25399.91|25279.91|10
1636263730000|2021-11-07 05:42:10|25401.3|25281.3|25401.14|25281.14|25402.17|25282.17|25400.83|25280.83|10
1636263740000|2021-11-07 05:42:20|25401.39|25281.39|25403.77|25283.77|25403.82|25283.82|25401.39|25281.39|9
1636263750000|2021-11-07 05:42:30|25403.52|25283.52|25404.38|25284.38|25405.04|25285.04|25403.52|25283.52|9
1636263760000|2021-11-07 05:42:40|25404.01|25284.01|25404.58|25284.58|25405.26|25285.26|25403.89|25283.89|10
1636263770000|2021-11-07 05:42:50|25405.17|25285.17|25406.4|25286.4|25406.77|25286.77|25405.17|25285.17|10
1636263780000|2021-11-07 05:43:00|25406.2|25286.2|25405.41|25285.41|25406.74|25286.74|25405.41|25285.41|10
1636263790000|2021-11-07 05:43:10|25405.24|25285.24|25407.11|25287.11|25407.11|25287.11|25404.87|25284.87|10
1636263800000|2021-11-07 05:43:20|25405.97|25285.97|25405.86|25285.86|25406.39|25286.39|25405.72|25285.72|9
1636263810000|2021-11-07 05:43:30|25405.94|25285.94|25406.77|25286.77|25406.83|25286.83|25405.94|25285.94|9
1636263820000|2021-11-07 05:43:40|25406.64|25286.64|25406.66|25286.66|25408.23|25288.23|25406.64|25286.64|9
1636263830000|2021-11-07 05:43:50|25407.22|25287.22|25407.42|25287.42|25407.42|25287.42|25406.82|25286.82|9
1636263840000|2021-11-07 05:44:00|25408.1|25288.1|25404.97|25284.97|25408.27|25288.27|25404.97|25284.97|9
1636263850000|2021-11-07 05:44:10|25405|25285|25403.16|25283.16|25405.06|25285.06|25403.16|25283.16|8
1636263860000|2021-11-07 05:44:20|25402.95|25282.95|25399.06|25279.06|25402.95|25282.95|25398.9|25278.9|9
1636263870000|2021-11-07 05:44:30|25399|25279|25398.81|25278.81|25399.73|25279.73|25398.44|25278.44|10
1636263880000|2021-11-07 05:44:40|25399.34|25279.34|25400.51|25280.51|25400.56|25280.56|25399.34|25279.34|10
1636263890000|2021-11-07 05:44:50|25401.36|25281.36|25402.92|25282.92|25402.94|25282.94|25401.36|25281.36|10
1636263900000|2021-11-07 05:45:00|25404.14|25284.14|25403.73|25283.73|25404.98|25284.98|25403.73|25283.73|8
1636263910000|2021-11-07 05:45:10|25403.83|25283.83|25404.51|25284.51|25404.51|25284.51|25403.8|25283.8|9
1636263920000|2021-11-07 05:45:20|25404.59|25284.59|25414.9|25294.9|25414.9|25294.9|25404.59|25284.59|9
1636263930000|2021-11-07 05:45:30|25415.55|25295.55|25418.51|25298.51|25418.51|25298.51|25415.55|25295.55|10
1636263940000|2021-11-07 05:45:40|25419.41|25299.41|25418.92|25298.92|25420.72|25300.72|25418.92|25298.92|9
1636263950000|2021-11-07 05:45:50|25419.28|25299.28|25419.11|25299.11|25419.77|25299.77|25418.65|25298.65|7
1636263960000|2021-11-07 05:46:00|25419.12|25299.12|25420.68|25300.68|25420.68|25300.68|25419.02|25299.02|10
1636263970000|2021-11-07 05:46:10|25420.29|25300.29|25419.45|25299.45|25420.29|25300.29|25418.76|25298.76|10
1636263980000|2021-11-07 05:46:20|25419.22|25299.22|25419.28|25299.28|25419.71|25299.71|25418.31|25298.31|10
1636263990000|2021-11-07 05:46:30|25419.42|25299.42|25417.19|25297.19|25419.42|25299.42|25417.11|25297.11|9
1636264000000|2021-11-07 05:46:40|25417.38|25297.38|25413.65|25293.65|25417.38|25297.38|25413.65|25293.65|10
1636264010000|2021-11-07 05:46:50|25414.07|25294.07|25414.07|25294.07|25414.18|25294.18|25413.7|25293.7|10
1636264020000|2021-11-07 05:47:00|25413.5|25293.5|25413.66|25293.66|25413.72|25293.72|25412.82|25292.82|8
1636264030000|2021-11-07 05:47:10|25413.8|25293.8|25417.78|25297.78|25417.78|25297.78|25413.8|25293.8|10
1636264040000|2021-11-07 05:47:20|25412.34|25292.34|25417.39|25297.39|25418.25|25298.25|25412.34|25292.34|10
1636264050000|2021-11-07 05:47:30|25418.08|25298.08|25417.12|25297.12|25418.08|25298.08|25416.97|25296.97|9
1636264060000|2021-11-07 05:47:40|25417.31|25297.31|25417.64|25297.64|25417.64|25297.64|25416.8|25296.8|9
1636264070000|2021-11-07 05:47:50|25417.84|25297.84|25415.28|25295.28|25417.89|25297.89|25415.26|25295.26|10
1636264080000|2021-11-07 05:48:00|25413.73|25293.73|25410.04|25290.04|25413.73|25293.73|25408.88|25288.88|10
1636264090000|2021-11-07 05:48:10|25409.59|25289.59|25409.43|25289.43|25409.61|25289.61|25409.2|25289.2|6
1636264100000|2021-11-07 05:48:20|25409.64|25289.64|25403.29|25283.29|25409.64|25289.64|25403.29|25283.29|9
1636264110000|2021-11-07 05:48:30|25403.39|25283.39|25401.02|25281.02|25403.39|25283.39|25400.96|25280.96|10
1636264120000|2021-11-07 05:48:40|25400.74|25280.74|25400.37|25280.37|25400.74|25280.74|25399.32|25279.32|9
1636264130000|2021-11-07 05:48:50|25399.88|25279.88|25399.49|25279.49|25399.88|25279.88|25398.25|25278.25|9
1636264140000|2021-11-07 05:49:00|25399.27|25279.27|25401.22|25281.22|25401.22|25281.22|25398.84|25278.84|10
1636264150000|2021-11-07 05:49:10|25401.81|25281.81|25402.7|25282.7|25402.7|25282.7|25401.65|25281.65|9
1636264160000|2021-11-07 05:49:20|25402.75|25282.75|25400.71|25280.71|25402.84|25282.84|25400.71|25280.71|9
1636264170000|2021-11-07 05:49:30|25400.74|25280.74|25402.01|25282.01|25402.12|25282.12|25400.74|25280.74|7
1636264180000|2021-11-07 05:49:40|25401.78|25281.78|25400.69|25280.69|25402.79|25282.79|25400.37|25280.37|10
1636264190000|2021-11-07 05:49:50|25401.89|25281.89|25400.54|25280.54|25401.91|25281.91|25400.29|25280.29|8
1636264200000|2021-11-07 05:50:00|25401.42|25281.42|25398.85|25278.85|25401.72|25281.72|25398.85|25278.85|10
1636264210000|2021-11-07 05:50:10|25398.79|25278.79|25400.58|25280.58|25400.61|25280.61|25398.75|25278.75|8
1636264220000|2021-11-07 05:50:20|25400.22|25280.22|25398.73|25278.73|25400.33|25280.33|25398.73|25278.73|8
1636264230000|2021-11-07 05:50:30|25400.09|25280.09|25400.25|25280.25|25400.25|25280.25|25398.33|25278.33|8
1636264240000|2021-11-07 05:50:40|25400.45|25280.45|25399.02|25279.02|25400.55|25280.55|25398.67|25278.67|9
1636264250000|2021-11-07 05:50:50|25399.05|25279.05|25398.54|25278.54|25399.05|25279.05|25398.54|25278.54|7
1636264260000|2021-11-07 05:51:00|25398.38|25278.38|25400.38|25280.38|25400.38|25280.38|25398.33|25278.33|9
1636264270000|2021-11-07 05:51:10|25399.91|25279.91|25401.56|25281.56|25402.51|25282.51|25399.73|25279.73|9
1636264280000|2021-11-07 05:51:20|25401.47|25281.47|25401.08|25281.08|25401.55|25281.55|25400.78|25280.78|9
1636264290000|2021-11-07 05:51:30|25401.58|25281.58|25399.61|25279.61|25401.58|25281.58|25399.61|25279.61|9
1636264300000|2021-11-07 05:51:40|25399.86|25279.86|25399.96|25279.96|25399.96|25279.96|25398.01|25278.01|7
1636264310000|2021-11-07 05:51:50|25399.48|25279.48|25398.23|25278.23|25399.7|25279.7|25398.03|25278.03|9
1636264320000|2021-11-07 05:52:00|25397.95|25277.95|25399.76|25279.76|25399.76|25279.76|25397.66|25277.66|10
1636264330000|2021-11-07 05:52:10|25400.41|25280.41|25400.87|25280.87|25400.87|25280.87|25399.48|25279.48|10
1636264340000|2021-11-07 05:52:20|25400.68|25280.68|25399.84|25279.84|25400.68|25280.68|25399.84|25279.84|8
1636264350000|2021-11-07 05:52:30|25400.05|25280.05|25397.86|25277.86|25400.05|25280.05|25397.86|25277.86|6
1636264360000|2021-11-07 05:52:40|25397.78|25277.78|25397.17|25277.17|25398.43|25278.43|25397.15|25277.15|9
1636264370000|2021-11-07 05:52:50|25397.13|25277.13|25395.99|25275.99|25397.78|25277.78|25395.99|25275.99|10
1636264380000|2021-11-07 05:53:00|25395.77|25275.77|25395.05|25275.05|25396.67|25276.67|25394.85|25274.85|10
1636264390000|2021-11-07 05:53:10|25393.93|25273.93|25394.34|25274.34|25394.73|25274.73|25393.93|25273.93|8
1636264400000|2021-11-07 05:53:20|25394.67|25274.67|25393.61|25273.61|25394.67|25274.67|25393.3|25273.3|10
1636264410000|2021-11-07 05:53:30|25392.85|25272.85|25393.3|25273.3|25393.54|25273.54|25392.85|25272.85|7
1636264420000|2021-11-07 05:53:40|25394.27|25274.27|25393.01|25273.01|25394.27|25274.27|25392.69|25272.69|10
1636264430000|2021-11-07 05:53:50|25393.12|25273.12|25388.16|25268.16|25393.13|25273.13|25388.01|25268.01|8
1636264440000|2021-11-07 05:54:00|25388.14|25268.14|25388.58|25268.58|25389.13|25269.13|25388.06|25268.06|8
1636264450000|2021-11-07 05:54:10|25388.72|25268.72|25386.79|25266.79|25389.06|25269.06|25386.79|25266.79|9
1636264460000|2021-11-07 05:54:20|25386.67|25266.67|25386.85|25266.85|25387.75|25267.75|25386.52|25266.52|10
1636264470000|2021-11-07 05:54:30|25386.83|25266.83|25386.35|25266.35|25387.91|25267.91|25386.35|25266.35|9
1636264480000|2021-11-07 05:54:40|25385.98|25265.98|25385.5|25265.5|25385.98|25265.98|25385.25|25265.25|9
1636264490000|2021-11-07 05:54:50|25385.46|25265.46|25385.04|25265.04|25386|25266|25385.04|25265.04|9
1636264500000|2021-11-07 05:55:00|25385.01|25265.01|25385.71|25265.71|25386.1|25266.1|25384.58|25264.58|9
1636264510000|2021-11-07 05:55:10|25385.26|25265.26|25385.78|25265.78|25385.78|25265.78|25384.82|25264.82|10
1636264520000|2021-11-07 05:55:20|25385.51|25265.51|25386.03|25266.03|25387.22|25267.22|25384.8|25264.8|10
1636264530000|2021-11-07 05:55:30|25385.76|25265.76|25384.07|25264.07|25386.04|25266.04|25384.07|25264.07|9
1636264540000|2021-11-07 05:55:40|25384.17|25264.17|25382.4|25262.4|25384.26|25264.26|25382.22|25262.22|9
1636264550000|2021-11-07 05:55:50|25382.31|25262.31|25380.21|25260.21|25382.31|25262.31|25380.21|25260.21|9
1636264560000|2021-11-07 05:56:00|25375.58|25255.58|25375.08|25255.08|25375.58|25255.58|25374.67|25254.67|9
1636264570000|2021-11-07 05:56:10|25375.46|25255.46|25374.16|25254.16|25375.46|25255.46|25374.16|25254.16|10
1636264580000|2021-11-07 05:56:20|25374.33|25254.33|25374.63|25254.63|25375.21|25255.21|25374.33|25254.33|10
1636264590000|2021-11-07 05:56:30|25374.39|25254.39|25371.25|25251.25|25374.39|25254.39|25371.25|25251.25|10
1636264600000|2021-11-07 05:56:40|25371.99|25251.99|25370.25|25250.25|25372.05|25252.05|25370.01|25250.01|10
1636264610000|2021-11-07 05:56:50|25370.27|25250.27|25366.48|25246.48|25370.85|25250.85|25366.48|25246.48|9
1636264620000|2021-11-07 05:57:00|25366.22|25246.22|25368.88|25248.88|25369.09|25249.09|25366.22|25246.22|10
1636264630000|2021-11-07 05:57:10|25369.27|25249.27|25364.35|25244.35|25369.27|25249.27|25364.35|25244.35|10
1636264640000|2021-11-07 05:57:20|25363.49|25243.49|25371.36|25251.36|25371.36|25251.36|25363.49|25243.49|10
1636264650000|2021-11-07 05:57:30|25372.51|25252.51|25371.84|25251.84|25373.9|25253.9|25371.84|25251.84|10
1636264660000|2021-11-07 05:57:40|25371.69|25251.69|25375.05|25255.05|25375.05|25255.05|25371.08|25251.08|10
1636264670000|2021-11-07 05:57:50|25375.97|25255.97|25377.55|25257.55|25377.55|25257.55|25375.87|25255.87|10
1636264680000|2021-11-07 05:58:00|25377.76|25257.76|25379.77|25259.77|25379.77|25259.77|25377.41|25257.41|9
1636264690000|2021-11-07 05:58:10|25379.69|25259.69|25380.15|25260.15|25381.29|25261.29|25379.41|25259.41|9
1636264700000|2021-11-07 05:58:20|25380.49|25260.49|25380.03|25260.03|25380.49|25260.49|25379.38|25259.38|9
1636264710000|2021-11-07 05:58:30|25380.08|25260.08|25377.64|25257.64|25380.26|25260.26|25377.64|25257.64|8
1636264720000|2021-11-07 05:58:40|25378.05|25258.05|25378.95|25258.95|25378.95|25258.95|25377.73|25257.73|9
1636264730000|2021-11-07 05:58:50|25378.89|25258.89|25380.32|25260.32|25380.32|25260.32|25378.89|25258.89|7
1636264740000|2021-11-07 05:59:00|25380.17|25260.17|25381.41|25261.41|25381.41|25261.41|25377.9|25257.9|8
1636264750000|2021-11-07 05:59:10|25381.82|25261.82|25381.58|25261.58|25381.84|25261.84|25381.15|25261.15|10
1636264760000|2021-11-07 05:59:20|25381.79|25261.79|25383.2|25263.2|25383.2|25263.2|25381.79|25261.79|7
1636264770000|2021-11-07 05:59:30|25383.29|25263.29|25398.34|25278.34|25398.34|25278.34|25383.29|25263.29|10
1636264780000|2021-11-07 05:59:40|25398.39|25278.39|25399.4|25279.4|25400.4|25280.4|25397.81|25277.81|10
1636264790000|2021-11-07 05:59:50|25399.66|25279.66|25401.91|25281.91|25401.91|25281.91|25398.59|25278.59|9
1636264800000|2021-11-07 06:00:00|25401.88|25281.88|25405|25285|25405|25285|25401.88|25281.88|9
1636264810000|2021-11-07 06:00:10|25405.15|25285.15|25408.82|25288.82|25408.82|25288.82|25405.15|25285.15|10
1636264820000|2021-11-07 06:00:20|25408.88|25288.88|25411.77|25291.77|25411.97|25291.97|25408.88|25288.88|9
1636264830000|2021-11-07 06:00:30|25412.69|25292.69|25418.37|25298.37|25418.37|25298.37|25412.69|25292.69|10
1636264840000|2021-11-07 06:00:40|25418.85|25298.85|25421.24|25301.24|25421.89|25301.89|25418.85|25298.85|10
1636264850000|2021-11-07 06:00:50|25421.14|25301.14|25421.6|25301.6|25424.66|25304.66|25421.14|25301.14|10
1636264860000|2021-11-07 06:01:00|25421.96|25301.96|25424.22|25304.22|25424.22|25304.22|25421.39|25301.39|10
1636264870000|2021-11-07 06:01:10|25425.29|25305.29|25426.09|25306.09|25426.5|25306.5|25425.27|25305.27|9
1636264880000|2021-11-07 06:01:20|25426.47|25306.47|25428.22|25308.22|25428.22|25308.22|25426.21|25306.21|9
1636264890000|2021-11-07 06:01:30|25428.93|25308.93|25432.75|25312.75|25432.75|25312.75|25428.81|25308.81|10
1636264900000|2021-11-07 06:01:40|25433.28|25313.28|25438.28|25318.28|25438.28|25318.28|25433.28|25313.28|10
1636264910000|2021-11-07 06:01:50|25438.81|25318.81|25440.48|25320.48|25441.9|25321.9|25438.81|25318.81|10
1636264920000|2021-11-07 06:02:00|25439.19|25319.19|25442.13|25322.13|25442.51|25322.51|25438.85|25318.85|10
1636264930000|2021-11-07 06:02:10|25441.93|25321.93|25444.16|25324.16|25445.1|25325.1|25441.93|25321.93|10
1636264940000|2021-11-07 06:02:20|25444.51|25324.51|25442.41|25322.41|25444.7|25324.7|25439.8|25319.8|10
1636264950000|2021-11-07 06:02:30|25444.28|25324.28|25445.96|25325.96|25446.19|25326.19|25444.28|25324.28|10
1636264960000|2021-11-07 06:02:40|25446.1|25326.1|25446.81|25326.81|25447.72|25327.72|25445.99|25325.99|10
1636264970000|2021-11-07 06:02:50|25447.22|25327.22|25446.64|25326.64|25447.22|25327.22|25446.53|25326.53|10
1636264980000|2021-11-07 06:03:00|25446.84|25326.84|25448.17|25328.17|25448.17|25328.17|25446.62|25326.62|8
1636264990000|2021-11-07 06:03:10|25448.37|25328.37|25448.38|25328.38|25449.46|25329.46|25447.44|25327.44|8
1636265000000|2021-11-07 06:03:20|25448.26|25328.26|25440.86|25320.86|25448.26|25328.26|25440.86|25320.86|10
1636265010000|2021-11-07 06:03:30|25439.83|25319.83|25440.41|25320.41|25441.63|25321.63|25439.83|25319.83|10
1636265020000|2021-11-07 06:03:40|25440.38|25320.38|25439.99|25319.99|25440.38|25320.38|25439.1|25319.1|9
1636265030000|2021-11-07 06:03:50|25440.51|25320.51|25440.5|25320.5|25442.07|25322.07|25440.5|25320.5|10
1636265040000|2021-11-07 06:04:00|25442.06|25322.06|25441.59|25321.59|25442.06|25322.06|25440.73|25320.73|8
1636265050000|2021-11-07 06:04:10|25441.65|25321.65|25442.91|25322.91|25442.91|25322.91|25441.65|25321.65|10
1636265060000|2021-11-07 06:04:20|25443.23|25323.23|25444.76|25324.76|25444.76|25324.76|25443.21|25323.21|9
1636265070000|2021-11-07 06:04:30|25444.8|25324.8|25449.27|25329.27|25449.78|25329.78|25444.72|25324.72|10
1636265080000|2021-11-07 06:04:40|25449.38|25329.38|25451.44|25331.44|25451.62|25331.62|25448.87|25328.87|10
1636265090000|2021-11-07 06:04:50|25451.67|25331.67|25456.25|25336.25|25456.82|25336.82|25451.14|25331.14|10
1636265100000|2021-11-07 06:05:00|25456.59|25336.59|25457.61|25337.61|25457.88|25337.88|25454.76|25334.76|10
1636265110000|2021-11-07 06:05:10|25457.49|25337.49|25457.29|25337.29|25458.3|25338.3|25456.11|25336.11|9
1636265120000|2021-11-07 06:05:20|25458.05|25338.05|25458.76|25338.76|25459|25339|25457.48|25337.48|9
1636265130000|2021-11-07 06:05:30|25458.8|25338.8|25459.29|25339.29|25460.67|25340.67|25458.63|25338.63|5
1636265140000|2021-11-07 06:05:40|25458.89|25338.89|25459.35|25339.35|25459.35|25339.35|25458.06|25338.06|8
1636265150000|2021-11-07 06:05:50|25458.64|25338.64|25461.26|25341.26|25461.26|25341.26|25458.64|25338.64|7
1636265160000|2021-11-07 06:06:00|25461.18|25341.18|25461.74|25341.74|25461.74|25341.74|25459.62|25339.62|8
1636265170000|2021-11-07 06:06:10|25461.69|25341.69|25463.98|25343.98|25463.98|25343.98|25461.69|25341.69|8
1636265180000|2021-11-07 06:06:20|25462.63|25342.63|25464.7|25344.7|25464.75|25344.75|25462.45|25342.45|10
1636265190000|2021-11-07 06:06:30|25464.55|25344.55|25463.98|25343.98|25464.73|25344.73|25463.98|25343.98|9
1636265200000|2021-11-07 06:06:40|25463.82|25343.82|25463.54|25343.54|25464.07|25344.07|25461.31|25341.31|10
1636265210000|2021-11-07 06:06:50|25463.13|25343.13|25463.45|25343.45|25463.45|25343.45|25462.98|25342.98|9
1636265220000|2021-11-07 06:07:00|25463.66|25343.66|25462.79|25342.79|25464.93|25344.93|25462.79|25342.79|10
1636265230000|2021-11-07 06:07:10|25462.93|25342.93|25463.02|25343.02|25464.16|25344.16|25462.93|25342.93|10
1636265240000|2021-11-07 06:07:20|25463.15|25343.15|25464.16|25344.16|25464.17|25344.17|25463.15|25343.15|9
1636265250000|2021-11-07 06:07:30|25464.29|25344.29|25465.84|25345.84|25466.33|25346.33|25464.29|25344.29|8
1636265260000|2021-11-07 06:07:40|25466.01|25346.01|25463.73|25343.73|25466.53|25346.53|25463.73|25343.73|10
1636265270000|2021-11-07 06:07:50|25463.55|25343.55|25458.8|25338.8|25463.55|25343.55|25458.02|25338.02|10
1636265280000|2021-11-07 06:08:00|25458.79|25338.79|25458.11|25338.11|25458.98|25338.98|25457.46|25337.46|10
1636265290000|2021-11-07 06:08:10|25458.34|25338.34|25464.79|25344.79|25464.97|25344.97|25458.34|25338.34|10
1636265300000|2021-11-07 06:08:20|25463.91|25343.91|25467.19|25347.19|25467.19|25347.19|25463.91|25343.91|9
1636265310000|2021-11-07 06:08:30|25467.37|25347.37|25466.74|25346.74|25467.83|25347.83|25465.41|25345.41|10
1636265320000|2021-11-07 06:08:40|25466.89|25346.89|25468.32|25348.32|25468.37|25348.37|25466.67|25346.67|10
1636265330000|2021-11-07 06:08:50|25468.19|25348.19|25472.38|25352.38|25472.57|25352.57|25468.12|25348.12|10
1636265340000|2021-11-07 06:09:00|25472.39|25352.39|25474.14|25354.14|25474.87|25354.87|25472.39|25352.39|9
1636265350000|2021-11-07 06:09:10|25474.07|25354.07|25475.71|25355.71|25475.71|25355.71|25474.07|25354.07|9
1636265360000|2021-11-07 06:09:20|25475.75|25355.75|25476.14|25356.14|25476.18|25356.18|25475.52|25355.52|9
1636265370000|2021-11-07 06:09:30|25476.16|25356.16|25475.95|25355.95|25476.58|25356.58|25475.51|25355.51|10
1636265380000|2021-11-07 06:09:40|25476.15|25356.15|25477.73|25357.73|25477.73|25357.73|25476.15|25356.15|9
1636265390000|2021-11-07 06:09:50|25479.83|25359.83|25483.53|25363.53|25483.66|25363.66|25479.83|25359.83|10
1636265400000|2021-11-07 06:10:00|25483.63|25363.63|25484.3|25364.3|25484.42|25364.42|25483.63|25363.63|10
1636265410000|2021-11-07 06:10:10|25484.42|25364.42|25485.39|25365.39|25486.55|25366.55|25484.42|25364.42|10
1636265420000|2021-11-07 06:10:20|25485.65|25365.65|25482.88|25362.88|25485.9|25365.9|25481.6|25361.6|10
1636265430000|2021-11-07 06:10:30|25481.89|25361.89|25480.31|25360.31|25481.89|25361.89|25479.53|25359.53|10
1636265440000|2021-11-07 06:10:40|25480.41|25360.41|25477.62|25357.62|25480.44|25360.44|25477.47|25357.47|10
1636265450000|2021-11-07 06:10:50|25477.38|25357.38|25478.14|25358.14|25479.71|25359.71|25477.38|25357.38|9
1636265460000|2021-11-07 06:11:00|25478.15|25358.15|25477.67|25357.67|25478.49|25358.49|25477.46|25357.46|10
1636265470000|2021-11-07 06:11:10|25477.71|25357.71|25476.01|25356.01|25477.71|25357.71|25476|25356|10
1636265480000|2021-11-07 06:11:20|25475.75|25355.75|25477.28|25357.28|25478.04|25358.04|25475.55|25355.55|10
1636265490000|2021-11-07 06:11:30|25477.32|25357.32|25478.4|25358.4|25478.4|25358.4|25476.78|25356.78|10
1636265500000|2021-11-07 06:11:40|25478.05|25358.05|25476.76|25356.76|25478.43|25358.43|25475.94|25355.94|10
1636265510000|2021-11-07 06:11:50|25476.4|25356.4|25480.77|25360.77|25480.77|25360.77|25476.4|25356.4|10
1636265520000|2021-11-07 06:12:00|25480.8|25360.8|25480.16|25360.16|25481.13|25361.13|25479.75|25359.75|9
1636265530000|2021-11-07 06:12:10|25480.58|25360.58|25478.82|25358.82|25480.58|25360.58|25478.82|25358.82|7
1636265540000|2021-11-07 06:12:20|25478.77|25358.77|25477.54|25357.54|25478.77|25358.77|25477.42|25357.42|10
1636265550000|2021-11-07 06:12:30|25477.47|25357.47|25476.23|25356.23|25478.39|25358.39|25476.01|25356.01|10
1636265560000|2021-11-07 06:12:40|25475.7|25355.7|25475.57|25355.57|25477.77|25357.77|25475.57|25355.57|10
1636265570000|2021-11-07 06:12:50|25475.66|25355.66|25476.76|25356.76|25477|25357|25475.66|25355.66|7
1636265580000|2021-11-07 06:13:00|25476.65|25356.65|25476.73|25356.73|25476.83|25356.83|25475.71|25355.71|10
1636265590000|2021-11-07 06:13:10|25475.63|25355.63|25473.89|25353.89|25475.76|25355.76|25473.89|25353.89|9
1636265600000|2021-11-07 06:13:20|25473.1|25353.1|25471.38|25351.38|25473.1|25353.1|25469.14|25349.14|10
1636265610000|2021-11-07 06:13:30|25471.19|25351.19|25469.4|25349.4|25471.19|25351.19|25469.4|25349.4|9
1636265620000|2021-11-07 06:13:40|25469.02|25349.02|25468.55|25348.55|25469.27|25349.27|25467.96|25347.96|10
1636265630000|2021-11-07 06:13:50|25468.41|25348.41|25463.34|25343.34|25469.09|25349.09|25463.34|25343.34|10
1636265640000|2021-11-07 06:14:00|25463.87|25343.87|25463.52|25343.52|25463.91|25343.91|25462.56|25342.56|9
1636265650000|2021-11-07 06:14:10|25463.35|25343.35|25458.94|25338.94|25463.36|25343.36|25458.94|25338.94|10
1636265660000|2021-11-07 06:14:20|25458.89|25338.89|25458.09|25338.09|25458.89|25338.89|25457.74|25337.74|10
1636265670000|2021-11-07 06:14:30|25458.4|25338.4|25459.19|25339.19|25460.36|25340.36|25458.4|25338.4|9
1636265680000|2021-11-07 06:14:40|25458.43|25338.43|25461.05|25341.05|25461.05|25341.05|25458.36|25338.36|10
1636265690000|2021-11-07 06:14:50|25461.14|25341.14|25460.2|25340.2|25461.41|25341.41|25460.1|25340.1|9
1636265700000|2021-11-07 06:15:00|25459.9|25339.9|25459.43|25339.43|25460.15|25340.15|25459.43|25339.43|9
1636265710000|2021-11-07 06:15:10|25459.16|25339.16|25452.4|25332.4|25459.16|25339.16|25451.24|25331.24|10
1636265720000|2021-11-07 06:15:20|25452.47|25332.47|25449.04|25329.04|25452.47|25332.47|25449.04|25329.04|10
1636265730000|2021-11-07 06:15:30|25448.86|25328.86|25450.54|25330.54|25450.62|25330.62|25448.82|25328.82|10
1636265740000|2021-11-07 06:15:40|25450.65|25330.65|25450.09|25330.09|25451.13|25331.13|25449.53|25329.53|10
1636265750000|2021-11-07 06:15:50|25450.29|25330.29|25448.15|25328.15|25450.71|25330.71|25448.15|25328.15|10
1636265760000|2021-11-07 06:16:00|25448.26|25328.26|25452.94|25332.94|25452.94|25332.94|25448.26|25328.26|10
1636265770000|2021-11-07 06:16:10|25452.82|25332.82|25453.79|25333.79|25454.11|25334.11|25452.82|25332.82|10
1636265780000|2021-11-07 06:16:20|25453.76|25333.76|25454.07|25334.07|25454.79|25334.79|25453.75|25333.75|10
1636265790000|2021-11-07 06:16:30|25454.81|25334.81|25455.34|25335.34|25455.34|25335.34|25454.51|25334.51|9
1636265800000|2021-11-07 06:16:40|25455.67|25335.67|25455.85|25335.85|25455.85|25335.85|25454.36|25334.36|9
1636265810000|2021-11-07 06:16:50|25456.29|25336.29|25460.83|25340.83|25461.34|25341.34|25456.29|25336.29|10
1636265820000|2021-11-07 06:17:00|25460.8|25340.8|25461.96|25341.96|25462.14|25342.14|25460.8|25340.8|8
1636265830000|2021-11-07 06:17:10|25462.06|25342.06|25461.76|25341.76|25462.06|25342.06|25461.76|25341.76|8
1636265840000|2021-11-07 06:17:20|25461.94|25341.94|25462.58|25342.58|25462.58|25342.58|25460.49|25340.49|10
1636265850000|2021-11-07 06:17:30|25462.8|25342.8|25461.41|25341.41|25462.9|25342.9|25461.41|25341.41|10
1636265860000|2021-11-07 06:17:40|25460.98|25340.98|25462.76|25342.76|25463.98|25343.98|25460.98|25340.98|9
1636265870000|2021-11-07 06:17:50|25462.84|25342.84|25463.83|25343.83|25464.07|25344.07|25462.84|25342.84|10
1636265880000|2021-11-07 06:18:00|25464.2|25344.2|25467.46|25347.46|25467.46|25347.46|25464.2|25344.2|10
1636265890000|2021-11-07 06:18:10|25467.03|25347.03|25467.36|25347.36|25468.51|25348.51|25467.03|25347.03|10
1636265900000|2021-11-07 06:18:20|25467.39|25347.39|25469.42|25349.42|25469.42|25349.42|25467.27|25347.27|10
1636265910000|2021-11-07 06:18:30|25468.64|25348.64|25466.86|25346.86|25468.64|25348.64|25466.86|25346.86|10
1636265920000|2021-11-07 06:18:40|25466.92|25346.92|25466.21|25346.21|25467.27|25347.27|25466.21|25346.21|9
1636265930000|2021-11-07 06:18:50|25466.2|25346.2|25466.04|25346.04|25466.6|25346.6|25465.48|25345.48|9
1636265940000|2021-11-07 06:19:00|25466.75|25346.75|25466.9|25346.9|25467.64|25347.64|25466.54|25346.54|9
1636265950000|2021-11-07 06:19:10|25466.93|25346.93|25469.35|25349.35|25469.35|25349.35|25466.82|25346.82|8
1636265960000|2021-11-07 06:19:20|25469.37|25349.37|25469.49|25349.49|25469.49|25349.49|25467.84|25347.84|9
1636265970000|2021-11-07 06:19:30|25469.68|25349.68|25472.37|25352.37|25472.78|25352.78|25469.68|25349.68|10
1636265980000|2021-11-07 06:19:40|25472.29|25352.29|25472.89|25352.89|25473.62|25353.62|25471.82|25351.82|10
1636265990000|2021-11-07 06:19:50|25472.72|25352.72|25472.06|25352.06|25472.72|25352.72|25471.63|25351.63|8
1636266000000|2021-11-07 06:20:00|25472.13|25352.13|25472.75|25352.75|25472.75|25352.75|25472.13|25352.13|10
1636266010000|2021-11-07 06:20:10|25473.94|25353.94|25473.78|25353.78|25474.18|25354.18|25473.53|25353.53|9
1636266020000|2021-11-07 06:20:20|25473.97|25353.97|25474.08|25354.08|25474.22|25354.22|25473.88|25353.88|7
1636266030000|2021-11-07 06:20:30|25473.99|25353.99|25475|25355|25475.04|25355.04|25473.99|25353.99|7
1636266040000|2021-11-07 06:20:40|25474.79|25354.79|25473.81|25353.81|25475.18|25355.18|25473.39|25353.39|9
1636266050000|2021-11-07 06:20:50|25473.97|25353.97|25474.32|25354.32|25474.66|25354.66|25473.78|25353.78|10
1636266060000|2021-11-07 06:21:00|25474.26|25354.26|25475.41|25355.41|25475.7|25355.7|25474.1|25354.1|10
1636266070000|2021-11-07 06:21:10|25475.74|25355.74|25475.15|25355.15|25476.09|25356.09|25474.6|25354.6|10
1636266080000|2021-11-07 06:21:20|25475.07|25355.07|25474.7|25354.7|25475.88|25355.88|25474.7|25354.7|10
1636266090000|2021-11-07 06:21:30|25475.13|25355.13|25478.46|25358.46|25478.46|25358.46|25475.13|25355.13|9
1636266100000|2021-11-07 06:21:40|25477.06|25357.06|25477.36|25357.36|25478.45|25358.45|25476.98|25356.98|9
1636266110000|2021-11-07 06:21:50|25477.6|25357.6|25477.24|25357.24|25477.6|25357.6|25476.69|25356.69|9
1636266120000|2021-11-07 06:22:00|25476.93|25356.93|25478.19|25358.19|25478.24|25358.24|25476.93|25356.93|9
1636266130000|2021-11-07 06:22:10|25478.34|25358.34|25478.68|25358.68|25478.76|25358.76|25478.21|25358.21|10
1636266140000|2021-11-07 06:22:20|25478.8|25358.8|25479.85|25359.85|25480.13|25360.13|25478.8|25358.8|10
1636266150000|2021-11-07 06:22:30|25480.33|25360.33|25480.4|25360.4|25480.86|25360.86|25480.33|25360.33|10
1636266160000|2021-11-07 06:22:40|25479.24|25359.24|25480.84|25360.84|25481.02|25361.02|25479.24|25359.24|9
1636266170000|2021-11-07 06:22:50|25480.74|25360.74|25484.05|25364.05|25484.32|25364.32|25480.74|25360.74|8
1636266180000|2021-11-07 06:23:00|25484.3|25364.3|25486.02|25366.02|25486.04|25366.04|25483.73|25363.73|9
1636266190000|2021-11-07 06:23:10|25486.22|25366.22|25487.31|25367.31|25487.31|25367.31|25486.22|25366.22|9
1636266200000|2021-11-07 06:23:20|25487.14|25367.14|25487.79|25367.79|25487.79|25367.79|25485.4|25365.4|9
1636266210000|2021-11-07 06:23:30|25487.97|25367.97|25491.16|25371.16|25491.16|25371.16|25487.42|25367.42|10
1636266220000|2021-11-07 06:23:40|25491.41|25371.41|25494.09|25374.09|25494.09|25374.09|25491.08|25371.08|10
1636266230000|2021-11-07 06:23:50|25494.3|25374.3|25496.64|25376.64|25496.97|25376.97|25494.3|25374.3|10
1636266240000|2021-11-07 06:24:00|25496.79|25376.79|25495.61|25375.61|25496.79|25376.79|25493.5|25373.5|10
1636266250000|2021-11-07 06:24:10|25495.96|25375.96|25496.34|25376.34|25496.44|25376.44|25495.25|25375.25|10
1636266260000|2021-11-07 06:24:20|25496.54|25376.54|25492.33|25372.33|25496.54|25376.54|25492.33|25372.33|8
1636266270000|2021-11-07 06:24:30|25489.66|25369.66|25485.22|25365.22|25490.77|25370.77|25485.22|25365.22|10
1636266280000|2021-11-07 06:24:40|25485.46|25365.46|25482.42|25362.42|25485.97|25365.97|25482.42|25362.42|10
1636266290000|2021-11-07 06:24:50|25483.36|25363.36|25485.06|25365.06|25485.37|25365.37|25482.67|25362.67|9
1636266300000|2021-11-07 06:25:00|25485.24|25365.24|25483.92|25363.92|25485.65|25365.65|25483.9|25363.9|9
1636266310000|2021-11-07 06:25:10|25483.95|25363.95|25485.38|25365.38|25485.38|25365.38|25483.95|25363.95|9
1636266320000|2021-11-07 06:25:20|25485.4|25365.4|25484.94|25364.94|25485.66|25365.66|25484.8|25364.8|9
1636266330000|2021-11-07 06:25:30|25485.25|25365.25|25485.25|25365.25|25485.28|25365.28|25484.86|25364.86|7
1636266340000|2021-11-07 06:25:40|25485.66|25365.66|25484.49|25364.49|25485.69|25365.69|25484.49|25364.49|9
1636266350000|2021-11-07 06:25:50|25484.52|25364.52|25484.51|25364.51|25484.74|25364.74|25484|25364|9
1636266360000|2021-11-07 06:26:00|25484.38|25364.38|25483.46|25363.46|25484.44|25364.44|25483.46|25363.46|7
1636266370000|2021-11-07 06:26:10|25483.08|25363.08|25483.25|25363.25|25483.59|25363.59|25483.07|25363.07|8
1636266380000|2021-11-07 06:26:20|25483.49|25363.49|25482.86|25362.86|25483.49|25363.49|25482.48|25362.48|10
1636266390000|2021-11-07 06:26:30|25483|25363|25480.29|25360.29|25483|25363|25480.29|25360.29|10
1636266400000|2021-11-07 06:26:40|25479.99|25359.99|25480.37|25360.37|25482.56|25362.56|25479.99|25359.99|9
1636266410000|2021-11-07 06:26:50|25480.43|25360.43|25482.42|25362.42|25482.54|25362.54|25480.43|25360.43|10
1636266420000|2021-11-07 06:27:00|25482.21|25362.21|25482.01|25362.01|25482.46|25362.46|25481.76|25361.76|7
1636266430000|2021-11-07 06:27:10|25482.28|25362.28|25480.19|25360.19|25482.28|25362.28|25480.19|25360.19|8
1636266440000|2021-11-07 06:27:20|25479.99|25359.99|25479.69|25359.69|25480.24|25360.24|25479.69|25359.69|9
1636266450000|2021-11-07 06:27:30|25479.5|25359.5|25477.88|25357.88|25479.5|25359.5|25477.64|25357.64|9
1636266460000|2021-11-07 06:27:40|25478.14|25358.14|25478.77|25358.77|25479.73|25359.73|25478.14|25358.14|10
1636266470000|2021-11-07 06:27:50|25478.79|25358.79|25477.62|25357.62|25479.44|25359.44|25477.23|25357.23|10
1636266480000|2021-11-07 06:28:00|25476.63|25356.63|25474.98|25354.98|25477.65|25357.65|25474.98|25354.98|8
1636266490000|2021-11-07 06:28:10|25475.17|25355.17|25474.43|25354.43|25475.17|25355.17|25474.1|25354.1|9
1636266500000|2021-11-07 06:28:20|25474.46|25354.46|25474.11|25354.11|25474.5|25354.5|25473.75|25353.75|8
1636266510000|2021-11-07 06:28:30|25473.91|25353.91|25472.23|25352.23|25473.91|25353.91|25472.23|25352.23|10
1636266520000|2021-11-07 06:28:40|25472.26|25352.26|25472.6|25352.6|25472.78|25352.78|25472.26|25352.26|10
1636266530000|2021-11-07 06:28:50|25472.39|25352.39|25473.16|25353.16|25473.23|25353.23|25472.39|25352.39|9
1636266540000|2021-11-07 06:29:00|25473.09|25353.09|25478.06|25358.06|25478.06|25358.06|25473.09|25353.09|9
1636266550000|2021-11-07 06:29:10|25478.3|25358.3|25476.27|25356.27|25479.97|25359.97|25476.27|25356.27|8
1636266560000|2021-11-07 06:29:20|25476.31|25356.31|25476.24|25356.24|25476.31|25356.31|25476.16|25356.16|6
1636266570000|2021-11-07 06:29:30|25476.27|25356.27|25476.35|25356.35|25476.35|25356.35|25474.92|25354.92|8
1636266580000|2021-11-07 06:29:40|25476.74|25356.74|25480.24|25360.24|25480.24|25360.24|25476.74|25356.74|10
1636266590000|2021-11-07 06:29:50|25479.09|25359.09|25481.73|25361.73|25481.73|25361.73|25478.92|25358.92|9
1636266600000|2021-11-07 06:30:00|25482|25362|25485.19|25365.19|25485.19|25365.19|25482|25362|8
1636266610000|2021-11-07 06:30:10|25485.06|25365.06|25485.67|25365.67|25485.67|25365.67|25484.27|25364.27|10
1636266620000|2021-11-07 06:30:20|25485.76|25365.76|25485.54|25365.54|25485.94|25365.94|25484.67|25364.67|8
1636266630000|2021-11-07 06:30:30|25494.61|25374.61|25505.34|25385.34|25505.34|25385.34|25494.61|25374.61|10
1636266640000|2021-11-07 06:30:40|25506.13|25386.13|25513.99|25393.99|25513.99|25393.99|25506.13|25386.13|10
1636266650000|2021-11-07 06:30:50|25514.58|25394.58|25516.29|25396.29|25516.29|25396.29|25514.01|25394.01|10
1636266660000|2021-11-07 06:31:00|25515.64|25395.64|25518.26|25398.26|25520.8|25400.8|25515.64|25395.64|10
1636266670000|2021-11-07 06:31:10|25518.2|25398.2|25518.42|25398.42|25519.69|25399.69|25518.2|25398.2|10
1636266680000|2021-11-07 06:31:20|25518.47|25398.47|25522.01|25402.01|25523.22|25403.22|25518.47|25398.47|10
1636266690000|2021-11-07 06:31:30|25522.26|25402.26|25520.41|25400.41|25522.56|25402.56|25519.72|25399.72|10
1636266700000|2021-11-07 06:31:40|25520.48|25400.48|25524.36|25404.36|25524.36|25404.36|25520.48|25400.48|10
1636266710000|2021-11-07 06:31:50|25524.61|25404.61|25526.1|25406.1|25526.1|25406.1|25524.4|25404.4|7
1636266720000|2021-11-07 06:32:00|25525.93|25405.93|25525.58|25405.58|25525.93|25405.93|25525|25405|9
1636266730000|2021-11-07 06:32:10|25525.4|25405.4|25525.55|25405.55|25525.55|25405.55|25525.03|25405.03|7
1636266740000|2021-11-07 06:32:20|25524.57|25404.57|25518.66|25398.66|25524.57|25404.57|25518.25|25398.25|9
1636266750000|2021-11-07 06:32:30|25517.43|25397.43|25515.83|25395.83|25517.43|25397.43|25515.83|25395.83|10
1636266760000|2021-11-07 06:32:40|25515.21|25395.21|25513.61|25393.61|25515.21|25395.21|25513.51|25393.51|10
1636266770000|2021-11-07 06:32:50|25513.66|25393.66|25511.87|25391.87|25513.66|25393.66|25511.87|25391.87|8
1636266780000|2021-11-07 06:33:00|25511.78|25391.78|25504.93|25384.93|25511.89|25391.89|25504.93|25384.93|10
1636266790000|2021-11-07 06:33:10|25503.68|25383.68|25500.19|25380.19|25503.68|25383.68|25500.19|25380.19|9
1636266800000|2021-11-07 06:33:20|25501.12|25381.12|25501.54|25381.54|25501.66|25381.66|25500.4|25380.4|9
1636266810000|2021-11-07 06:33:30|25501.81|25381.81|25503.12|25383.12|25503.14|25383.14|25501.81|25381.81|9
1636266820000|2021-11-07 06:33:40|25503.14|25383.14|25502.72|25382.72|25503.64|25383.64|25502.72|25382.72|8
1636266830000|2021-11-07 06:33:50|25503.26|25383.26|25503.91|25383.91|25504.48|25384.48|25503.26|25383.26|8
1636266840000|2021-11-07 06:34:00|25504.81|25384.81|25504.98|25384.98|25505.27|25385.27|25504.58|25384.58|8
1636266850000|2021-11-07 06:34:10|25505.21|25385.21|25508.04|25388.04|25509.41|25389.41|25505.21|25385.21|6
1636266860000|2021-11-07 06:34:20|25507.67|25387.67|25505.9|25385.9|25507.67|25387.67|25505.9|25385.9|10
1636266870000|2021-11-07 06:34:30|25506.79|25386.79|25505.84|25385.84|25506.79|25386.79|25505.84|25385.84|9
1636266880000|2021-11-07 06:34:40|25505.79|25385.79|25503.2|25383.2|25505.9|25385.9|25502.85|25382.85|10
1636266890000|2021-11-07 06:34:50|25502.49|25382.49|25502.15|25382.15|25502.49|25382.49|25502.04|25382.04|6
1636266900000|2021-11-07 06:35:00|25501.66|25381.66|25502.99|25382.99|25503.39|25383.39|25501.66|25381.66|9
1636266910000|2021-11-07 06:35:10|25503.77|25383.77|25506.21|25386.21|25506.21|25386.21|25503.77|25383.77|9
1636266920000|2021-11-07 06:35:20|25506.11|25386.11|25505.65|25385.65|25506.68|25386.68|25505.65|25385.65|6
1636266930000|2021-11-07 06:35:30|25505.24|25385.24|25502.19|25382.19|25506.11|25386.11|25502.19|25382.19|9
1636266940000|2021-11-07 06:35:40|25501.98|25381.98|25495.28|25375.28|25501.98|25381.98|25495.28|25375.28|9
1636266950000|2021-11-07 06:35:50|25494.89|25374.89|25490.45|25370.45|25495.66|25375.66|25490.45|25370.45|10
1636266960000|2021-11-07 06:36:00|25489.73|25369.73|25483.16|25363.16|25489.73|25369.73|25482.94|25362.94|10
1636266970000|2021-11-07 06:36:10|25483.43|25363.43|25478.88|25358.88|25483.43|25363.43|25478.88|25358.88|10
1636266980000|2021-11-07 06:36:20|25479.06|25359.06|25476.4|25356.4|25479.06|25359.06|25476.4|25356.4|10
1636266990000|2021-11-07 06:36:30|25475.78|25355.78|25473.86|25353.86|25475.78|25355.78|25473.86|25353.86|9
1636267000000|2021-11-07 06:36:40|25473.94|25353.94|25474.25|25354.25|25475.23|25355.23|25473.94|25353.94|10
1636267010000|2021-11-07 06:36:50|25474.26|25354.26|25477.4|25357.4|25477.4|25357.4|25474.26|25354.26|9
1636267020000|2021-11-07 06:37:00|25477.27|25357.27|25476.9|25356.9|25477.57|25357.57|25476.27|25356.27|9
1636267030000|2021-11-07 06:37:10|25476.73|25356.73|25474.56|25354.56|25476.8|25356.8|25474.56|25354.56|9
1636267040000|2021-11-07 06:37:20|25475.15|25355.15|25468.61|25348.61|25475.15|25355.15|25468.59|25348.59|10
1636267050000|2021-11-07 06:37:30|25468.25|25348.25|25466.78|25346.78|25468.25|25348.25|25466.58|25346.58|9
1636267060000|2021-11-07 06:37:40|25466.47|25346.47|25466.69|25346.69|25468.22|25348.22|25466.47|25346.47|10
1636267070000|2021-11-07 06:37:50|25461.1|25341.1|25460.28|25340.28|25461.26|25341.26|25459.44|25339.44|10
1636267080000|2021-11-07 06:38:00|25460.48|25340.48|25464.05|25344.05|25464.05|25344.05|25459.83|25339.83|10
1636267090000|2021-11-07 06:38:10|25464.26|25344.26|25465.66|25345.66|25465.66|25345.66|25463.86|25343.86|8
1636267100000|2021-11-07 06:38:20|25466.39|25346.39|25466.31|25346.31|25466.44|25346.44|25465.96|25345.96|8
1636267110000|2021-11-07 06:38:30|25466.37|25346.37|25465.16|25345.16|25466.37|25346.37|25464.73|25344.73|8
1636267120000|2021-11-07 06:38:40|25465.18|25345.18|25461.17|25341.17|25465.18|25345.18|25460.93|25340.93|10
1636267130000|2021-11-07 06:38:50|25460.12|25340.12|25452.97|25332.97|25460.12|25340.12|25452.97|25332.97|10
1636267140000|2021-11-07 06:39:00|25452.63|25332.63|25453.89|25333.89|25453.89|25333.89|25452.22|25332.22|10
1636267150000|2021-11-07 06:39:10|25453.7|25333.7|25450.97|25330.97|25453.92|25333.92|25450.97|25330.97|10
1636267160000|2021-11-07 06:39:20|25449.44|25329.44|25444.26|25324.26|25449.44|25329.44|25444.26|25324.26|10
1636267170000|2021-11-07 06:39:30|25444.41|25324.41|25440.3|25320.3|25444.44|25324.44|25440.3|25320.3|10
1636267180000|2021-11-07 06:39:40|25440.34|25320.34|25442.41|25322.41|25442.41|25322.41|25440.22|25320.22|10
1636267190000|2021-11-07 06:39:50|25442.57|25322.57|25446.15|25326.15|25446.15|25326.15|25442.57|25322.57|9
1636267200000|2021-11-07 06:40:00|25445.96|25325.96|25448.42|25328.42|25448.42|25328.42|25445.96|25325.96|9
1636267210000|2021-11-07 06:40:10|25448.1|25328.1|25449.67|25329.67|25449.67|25329.67|25448.1|25328.1|9
1636267220000|2021-11-07 06:40:20|25449.65|25329.65|25449.9|25329.9|25450.14|25330.14|25449.65|25329.65|9
1636267230000|2021-11-07 06:40:30|25450.81|25330.81|25451.94|25331.94|25452.9|25332.9|25450.81|25330.81|9
1636267240000|2021-11-07 06:40:40|25451.25|25331.25|25452.02|25332.02|25452.02|25332.02|25451.04|25331.04|10
1636267250000|2021-11-07 06:40:50|25451.87|25331.87|25451.38|25331.38|25451.87|25331.87|25450.37|25330.37|8
1636267260000|2021-11-07 06:41:00|25451.51|25331.51|25451.59|25331.59|25451.8|25331.8|25450.72|25330.72|9
1636267270000|2021-11-07 06:41:10|25451.87|25331.87|25453.51|25333.51|25454.43|25334.43|25451.87|25331.87|8
1636267280000|2021-11-07 06:41:20|25453.71|25333.71|25455.13|25335.13|25455.13|25335.13|25453.71|25333.71|9
1636267290000|2021-11-07 06:41:30|25455.11|25335.11|25456.75|25336.75|25457.14|25337.14|25455.11|25335.11|8
1636267300000|2021-11-07 06:41:40|25457.84|25337.84|25469.74|25349.74|25469.86|25349.86|25457.84|25337.84|10
1636267310000|2021-11-07 06:41:50|25470.31|25350.31|25471.89|25351.89|25471.89|25351.89|25469.82|25349.82|9
1636267320000|2021-11-07 06:42:00|25472.58|25352.58|25473.66|25353.66|25473.92|25353.92|25472.58|25352.58|10
1636267330000|2021-11-07 06:42:10|25473.89|25353.89|25475.73|25355.73|25475.73|25355.73|25473.77|25353.77|10
1636267340000|2021-11-07 06:42:20|25475.93|25355.93|25479.2|25359.2|25479.2|25359.2|25475.02|25355.02|9
1636267350000|2021-11-07 06:42:30|25478.36|25358.36|25478.91|25358.91|25479.75|25359.75|25478.36|25358.36|9
1636267360000|2021-11-07 06:42:40|25479|25359|25476.94|25356.94|25479.22|25359.22|25476.5|25356.5|9
1636267370000|2021-11-07 06:42:50|25477.64|25357.64|25475.52|25355.52|25477.65|25357.65|25475.52|25355.52|10
1636267380000|2021-11-07 06:43:00|25474.71|25354.71|25473.78|25353.78|25474.71|25354.71|25473.78|25353.78|7
1636267390000|2021-11-07 06:43:10|25472.49|25352.49|25470.64|25350.64|25472.49|25352.49|25470.57|25350.57|8
1636267400000|2021-11-07 06:43:20|25469.88|25349.88|25468.86|25348.86|25470.71|25350.71|25468.64|25348.64|7
1636267410000|2021-11-07 06:43:30|25468.8|25348.8|25467.96|25347.96|25469.15|25349.15|25467.96|25347.96|9
1636267420000|2021-11-07 06:43:40|25467|25347|25467.27|25347.27|25467.85|25347.85|25466.94|25346.94|10
1636267430000|2021-11-07 06:43:50|25467.24|25347.24|25458.36|25338.36|25467.24|25347.24|25458.36|25338.36|9
1636267440000|2021-11-07 06:44:00|25458.01|25338.01|25456.23|25336.23|25458.26|25338.26|25456.23|25336.23|8
1636267450000|2021-11-07 06:44:10|25455.76|25335.76|25454.84|25334.84|25456.07|25336.07|25454.84|25334.84|8
1636267460000|2021-11-07 06:44:20|25455|25335|25456.05|25336.05|25456.11|25336.11|25454.78|25334.78|8
1636267470000|2021-11-07 06:44:30|25456.2|25336.2|25454.03|25334.03|25456.21|25336.21|25454.03|25334.03|10
1636267480000|2021-11-07 06:44:40|25454.29|25334.29|25456.5|25336.5|25456.5|25336.5|25453.86|25333.86|9
1636267490000|2021-11-07 06:44:50|25456.48|25336.48|25453.42|25333.42|25456.48|25336.48|25453.42|25333.42|10
1636267500000|2021-11-07 06:45:00|25453.4|25333.4|25450.49|25330.49|25453.7|25333.7|25450.49|25330.49|10
1636267510000|2021-11-07 06:45:10|25449.51|25329.51|25450.47|25330.47|25450.47|25330.47|25449.09|25329.09|10
1636267520000|2021-11-07 06:45:20|25450.97|25330.97|25451.29|25331.29|25452.16|25332.16|25450.88|25330.88|10
1636267530000|2021-11-07 06:45:30|25451.49|25331.49|25458.34|25338.34|25458.64|25338.64|25451.49|25331.49|10
1636267540000|2021-11-07 06:45:40|25459|25339|25459.79|25339.79|25460.19|25340.19|25459|25339|10
1636267550000|2021-11-07 06:45:50|25459.71|25339.71|25461.57|25341.57|25461.57|25341.57|25459.71|25339.71|9
1636267560000|2021-11-07 06:46:00|25460.86|25340.86|25462.68|25342.68|25462.68|25342.68|25460.86|25340.86|9
1636267570000|2021-11-07 06:46:10|25462.25|25342.25|25458.15|25338.15|25462.25|25342.25|25457.73|25337.73|9
1636267580000|2021-11-07 06:46:20|25458.13|25338.13|25458.66|25338.66|25458.84|25338.84|25458.13|25338.13|8
1636267590000|2021-11-07 06:46:30|25458.25|25338.25|25460.43|25340.43|25460.43|25340.43|25458.25|25338.25|8
1636267600000|2021-11-07 06:46:40|25460.28|25340.28|25459.31|25339.31|25460.58|25340.58|25458.83|25338.83|9
1636267610000|2021-11-07 06:46:50|25459.53|25339.53|25455.31|25335.31|25460.27|25340.27|25455.31|25335.31|10
1636267620000|2021-11-07 06:47:00|25454.91|25334.91|25452.22|25332.22|25454.91|25334.91|25452.22|25332.22|10
1636267630000|2021-11-07 06:47:10|25451.03|25331.03|25446.33|25326.33|25451.44|25331.44|25446.33|25326.33|10
1636267640000|2021-11-07 06:47:20|25446.28|25326.28|25436.37|25316.37|25446.28|25326.28|25436.37|25316.37|10
1636267650000|2021-11-07 06:47:30|25437.35|25317.35|25432.04|25312.04|25437.35|25317.35|25431.43|25311.43|10
1636267660000|2021-11-07 06:47:40|25432.2|25312.2|25430.11|25310.11|25432.2|25312.2|25428.86|25308.86|10
1636267670000|2021-11-07 06:47:50|25429.29|25309.29|25430.44|25310.44|25431.47|25311.47|25429.29|25309.29|9
1636267680000|2021-11-07 06:48:00|25430.84|25310.84|25429.46|25309.46|25431.43|25311.43|25429.46|25309.46|9
1636267690000|2021-11-07 06:48:10|25429.77|25309.77|25426.8|25306.8|25429.97|25309.97|25426.06|25306.06|9
1636267700000|2021-11-07 06:48:20|25426.79|25306.79|25421.13|25301.13|25427.13|25307.13|25420.88|25300.88|9
1636267710000|2021-11-07 06:48:30|25420.79|25300.79|25418.66|25298.66|25420.79|25300.79|25418.66|25298.66|9
1636267720000|2021-11-07 06:48:40|25418.69|25298.69|25414.17|25294.17|25419.22|25299.22|25414.17|25294.17|10
1636267730000|2021-11-07 06:48:50|25413.96|25293.96|25416.61|25296.61|25416.61|25296.61|25413.66|25293.66|8
1636267740000|2021-11-07 06:49:00|25415.51|25295.51|25415.25|25295.25|25417.04|25297.04|25415.25|25295.25|8
1636267750000|2021-11-07 06:49:10|25413.52|25293.52|25412.31|25292.31|25414.08|25294.08|25412.23|25292.23|10
1636267760000|2021-11-07 06:49:20|25412.46|25292.46|25405.48|25285.48|25412.46|25292.46|25405.48|25285.48|10
1636267770000|2021-11-07 06:49:30|25404.88|25284.88|25402.23|25282.23|25404.88|25284.88|25402.07|25282.07|10
1636267780000|2021-11-07 06:49:40|25401.45|25281.45|25395.22|25275.22|25402.46|25282.46|25395.22|25275.22|10
1636267790000|2021-11-07 06:49:50|25391.24|25271.24|25390.99|25270.99|25392.37|25272.37|25388.17|25268.17|10
1636267800000|2021-11-07 06:50:00|25390.25|25270.25|25386.43|25266.43|25390.25|25270.25|25386.43|25266.43|10
1636267810000|2021-11-07 06:50:10|25386.42|25266.42|25390.26|25270.26|25390.26|25270.26|25386.42|25266.42|9
1636267820000|2021-11-07 06:50:20|25390.91|25270.91|25399.84|25279.84|25400|25280|25389.74|25269.74|10
1636267830000|2021-11-07 06:50:30|25400.32|25280.32|25401.24|25281.24|25401.97|25281.97|25400.32|25280.32|9
1636267840000|2021-11-07 06:50:40|25401.09|25281.09|25401.73|25281.73|25402.19|25282.19|25400.19|25280.19|10
1636267850000|2021-11-07 06:50:50|25401.76|25281.76|25402.29|25282.29|25403.3|25283.3|25401.73|25281.73|9
1636267860000|2021-11-07 06:51:00|25402.25|25282.25|25401.49|25281.49|25402.25|25282.25|25401.48|25281.48|8
1636267870000|2021-11-07 06:51:10|25400.47|25280.47|25399.83|25279.83|25400.99|25280.99|25399.83|25279.83|10
1636267880000|2021-11-07 06:51:20|25399.47|25279.47|25396.66|25276.66|25399.47|25279.47|25396.35|25276.35|10
1636267890000|2021-11-07 06:51:30|25394.88|25274.88|25393.75|25273.75|25395.15|25275.15|25393.03|25273.03|10
1636267900000|2021-11-07 06:51:40|25392.38|25272.38|25391.41|25271.41|25392.59|25272.59|25391.41|25271.41|9
1636267910000|2021-11-07 06:51:50|25390.62|25270.62|25388.02|25268.02|25390.62|25270.62|25387.73|25267.73|9
1636267920000|2021-11-07 06:52:00|25388.28|25268.28|25392.17|25272.17|25392.17|25272.17|25388.28|25268.28|10
1636267930000|2021-11-07 06:52:10|25391.92|25271.92|25392.35|25272.35|25394.75|25274.75|25391.92|25271.92|9
1636267940000|2021-11-07 06:52:20|25392.48|25272.48|25385.75|25265.75|25392.48|25272.48|25385.27|25265.27|10
1636267950000|2021-11-07 06:52:30|25385.55|25265.55|25387.69|25267.69|25387.69|25267.69|25385.55|25265.55|10
1636267960000|2021-11-07 06:52:40|25387.79|25267.79|25389.59|25269.59|25389.59|25269.59|25387.79|25267.79|10
1636267970000|2021-11-07 06:52:50|25390.07|25270.07|25394.65|25274.65|25394.65|25274.65|25390.07|25270.07|9
1636267980000|2021-11-07 06:53:00|25394.67|25274.67|25398.09|25278.09|25398.09|25278.09|25394.67|25274.67|9
1636267990000|2021-11-07 06:53:10|25398.77|25278.77|25402.14|25282.14|25402.14|25282.14|25398.77|25278.77|10
1636268000000|2021-11-07 06:53:20|25402.28|25282.28|25402.65|25282.65|25402.77|25282.77|25401.5|25281.5|10
1636268010000|2021-11-07 06:53:30|25402.14|25282.14|25397.29|25277.29|25402.14|25282.14|25397.29|25277.29|9
1636268020000|2021-11-07 06:53:40|25397.48|25277.48|25398.04|25278.04|25399.26|25279.26|25397.45|25277.45|10
1636268030000|2021-11-07 06:53:50|25397.98|25277.98|25397|25277|25397.98|25277.98|25396.36|25276.36|10
1636268040000|2021-11-07 06:54:00|25396.78|25276.78|25397.13|25277.13|25397.74|25277.74|25395.97|25275.97|10
1636268050000|2021-11-07 06:54:10|25397.45|25277.45|25392.21|25272.21|25397.45|25277.45|25392.21|25272.21|10
1636268060000|2021-11-07 06:54:20|25392.41|25272.41|25393.76|25273.76|25394.2|25274.2|25392.41|25272.41|9
1636268070000|2021-11-07 06:54:30|25394.37|25274.37|25392.98|25272.98|25394.75|25274.75|25392.98|25272.98|8
1636268080000|2021-11-07 06:54:40|25393.17|25273.17|25394.61|25274.61|25395.29|25275.29|25393.17|25273.17|10
1636268090000|2021-11-07 06:54:50|25395.55|25275.55|25397.34|25277.34|25397.69|25277.69|25395.55|25275.55|10
1636268100000|2021-11-07 06:55:00|25397.69|25277.69|25396.82|25276.82|25398.11|25278.11|25396.34|25276.34|10
1636268110000|2021-11-07 06:55:10|25396.74|25276.74|25395.71|25275.71|25396.74|25276.74|25395.71|25275.71|9
1636268120000|2021-11-07 06:55:20|25396.56|25276.56|25399.85|25279.85|25400.1|25280.1|25396.56|25276.56|9
1636268130000|2021-11-07 06:55:30|25400.05|25280.05|25398.96|25278.96|25400.77|25280.77|25398.96|25278.96|10
1636268140000|2021-11-07 06:55:40|25398.73|25278.73|25398.34|25278.34|25400.23|25280.23|25398.34|25278.34|9
1636268150000|2021-11-07 06:55:50|25397.74|25277.74|25395.83|25275.83|25398.3|25278.3|25395.83|25275.83|10
1636268160000|2021-11-07 06:56:00|25395.08|25275.08|25397.93|25277.93|25397.93|25277.93|25395.08|25275.08|10
1636268170000|2021-11-07 06:56:10|25398.5|25278.5|25398.82|25278.82|25399.7|25279.7|25398.5|25278.5|10
1636268180000|2021-11-07 06:56:20|25399.33|25279.33|25400.88|25280.88|25400.88|25280.88|25397.37|25277.37|10
1636268190000|2021-11-07 06:56:30|25400.03|25280.03|25402.14|25282.14|25402.36|25282.36|25400.03|25280.03|10
1636268200000|2021-11-07 06:56:40|25401.98|25281.98|25402.88|25282.88|25403.17|25283.17|25401.97|25281.97|9
1636268210000|2021-11-07 06:56:50|25402.28|25282.28|25402.82|25282.82|25402.82|25282.82|25401.68|25281.68|9
1636268220000|2021-11-07 06:57:00|25403.07|25283.07|25402.44|25282.44|25403.17|25283.17|25402.29|25282.29|8
1636268230000|2021-11-07 06:57:10|25401.84|25281.84|25401.08|25281.08|25401.89|25281.89|25400.97|25280.97|9
1636268240000|2021-11-07 06:57:20|25401.51|25281.51|25402.4|25282.4|25402.4|25282.4|25401.25|25281.25|8
1636268250000|2021-11-07 06:57:30|25402.63|25282.63|25406.17|25286.17|25406.17|25286.17|25402.63|25282.63|10
1636268260000|2021-11-07 06:57:40|25407.22|25287.22|25408.97|25288.97|25408.97|25288.97|25407.22|25287.22|9
1636268270000|2021-11-07 06:57:50|25408.34|25288.34|25408.33|25288.33|25408.63|25288.63|25408.22|25288.22|9
1636268280000|2021-11-07 06:58:00|25408.3|25288.3|25411.38|25291.38|25411.4|25291.4|25408.3|25288.3|9
1636268290000|2021-11-07 06:58:10|25411.69|25291.69|25412.63|25292.63|25413.03|25293.03|25411.69|25291.69|10
1636268300000|2021-11-07 06:58:20|25412.22|25292.22|25414.29|25294.29|25414.34|25294.34|25412.22|25292.22|10
1636268310000|2021-11-07 06:58:30|25415.54|25295.54|25415.15|25295.15|25415.74|25295.74|25414.99|25294.99|10
1636268320000|2021-11-07 06:58:40|25414.98|25294.98|25414.75|25294.75|25415.08|25295.08|25414.1|25294.1|10
1636268330000|2021-11-07 06:58:50|25412.67|25292.67|25412.79|25292.79|25413.17|25293.17|25411.87|25291.87|9
1636268340000|2021-11-07 06:59:00|25412.83|25292.83|25410.88|25290.88|25412.83|25292.83|25410.88|25290.88|8
1636268350000|2021-11-07 06:59:10|25410.42|25290.42|25408.53|25288.53|25410.42|25290.42|25408.25|25288.25|9
1636268360000|2021-11-07 06:59:20|25407.98|25287.98|25406.21|25286.21|25408.07|25288.07|25406.21|25286.21|8
1636268370000|2021-11-07 06:59:30|25405.88|25285.88|25402.47|25282.47|25407.21|25287.21|25402.47|25282.47|9
1636268380000|2021-11-07 06:59:40|25401.69|25281.69|25398.41|25278.41|25402.42|25282.42|25398.41|25278.41|10
1636268390000|2021-11-07 06:59:50|25398.36|25278.36|25398|25278|25399.4|25279.4|25398|25278|8
1636268400000|2021-11-07 07:00:00|25397.88|25277.88|25397.79|25277.79|25398|25278|25396.41|25276.41|6
1636268410000|2021-11-07 07:00:10|25397.74|25277.74|25394.12|25274.12|25397.74|25277.74|25394.12|25274.12|9
1636268420000|2021-11-07 07:00:20|25393.34|25273.34|25389.72|25269.72|25394.45|25274.45|25389.72|25269.72|9
1636268430000|2021-11-07 07:00:30|25389.49|25269.49|25384.89|25264.89|25389.62|25269.62|25384.89|25264.89|10
1636268440000|2021-11-07 07:00:40|25384.85|25264.85|25386.91|25266.91|25386.91|25266.91|25384.08|25264.08|9
1636268450000|2021-11-07 07:00:50|25387.56|25267.56|25389|25269|25389|25269|25386.44|25266.44|9
1636268460000|2021-11-07 07:01:00|25389.17|25269.17|25387.24|25267.24|25389.17|25269.17|25386.73|25266.73|10
1636268470000|2021-11-07 07:01:10|25387.22|25267.22|25389.83|25269.83|25389.83|25269.83|25387.22|25267.22|10
1636268480000|2021-11-07 07:01:20|25389.9|25269.9|25392.74|25272.74|25392.98|25272.98|25389.88|25269.88|10
1636268490000|2021-11-07 07:01:30|25392.51|25272.51|25395.17|25275.17|25395.47|25275.47|25392.51|25272.51|9
1636268500000|2021-11-07 07:01:40|25395.98|25275.98|25395.37|25275.37|25395.98|25275.98|25394.34|25274.34|10
1636268510000|2021-11-07 07:01:50|25395.73|25275.73|25397.62|25277.62|25397.96|25277.96|25395.73|25275.73|10
1636268520000|2021-11-07 07:02:00|25398.04|25278.04|25404.56|25284.56|25404.64|25284.64|25398.04|25278.04|9
1636268530000|2021-11-07 07:02:10|25404.93|25284.93|25406.55|25286.55|25406.6|25286.6|25404.93|25284.93|10
1636268540000|2021-11-07 07:02:20|25406.86|25286.86|25406.94|25286.94|25407.23|25287.23|25406.17|25286.17|10
1636268550000|2021-11-07 07:02:30|25407.14|25287.14|25409.3|25289.3|25409.3|25289.3|25407.14|25287.14|10
1636268560000|2021-11-07 07:02:40|25409.31|25289.31|25414.11|25294.11|25414.11|25294.11|25409.31|25289.31|10
1636268570000|2021-11-07 07:02:50|25414.32|25294.32|25415.95|25295.95|25415.95|25295.95|25414.32|25294.32|8
1636268580000|2021-11-07 07:03:00|25416.34|25296.34|25418.68|25298.68|25418.97|25298.97|25416.34|25296.34|10
1636268590000|2021-11-07 07:03:10|25418.91|25298.91|25419.08|25299.08|25419.65|25299.65|25418.91|25298.91|9
1636268600000|2021-11-07 07:03:20|25419.01|25299.01|25422.02|25302.02|25422.02|25302.02|25419.01|25299.01|10
1636268610000|2021-11-07 07:03:30|25421.73|25301.73|25425.51|25305.51|25425.51|25305.51|25421.71|25301.71|10
1636268620000|2021-11-07 07:03:40|25424.96|25304.96|25425.19|25305.19|25425.62|25305.62|25424.27|25304.27|10
1636268630000|2021-11-07 07:03:50|25424.85|25304.85|25426.18|25306.18|25426.8|25306.8|25424.85|25304.85|9
1636268640000|2021-11-07 07:04:00|25426.15|25306.15|25425.28|25305.28|25426.15|25306.15|25424.7|25304.7|10
1636268650000|2021-11-07 07:04:10|25425.51|25305.51|25425.54|25305.54|25425.83|25305.83|25425.19|25305.19|8
1636268660000|2021-11-07 07:04:20|25425.46|25305.46|25425.19|25305.19|25426.72|25306.72|25425.19|25305.19|8
1636268670000|2021-11-07 07:04:30|25425.14|25305.14|25424.05|25304.05|25425.14|25305.14|25423.76|25303.76|10
1636268680000|2021-11-07 07:04:40|25424.06|25304.06|25421.86|25301.86|25424.12|25304.12|25421.86|25301.86|10
1636268690000|2021-11-07 07:04:50|25422.09|25302.09|25421.51|25301.51|25422.64|25302.64|25421.51|25301.51|8
1636268700000|2021-11-07 07:05:00|25421.5|25301.5|25423|25303|25423|25303|25421.5|25301.5|6
1636268710000|2021-11-07 07:05:10|25423.38|25303.38|25423.67|25303.67|25423.86|25303.86|25423.38|25303.38|7
1636268720000|2021-11-07 07:05:20|25423.47|25303.47|25423.63|25303.63|25424.24|25304.24|25423.14|25303.14|8
1636268730000|2021-11-07 07:05:30|25423.56|25303.56|25420.69|25300.69|25423.66|25303.66|25420.69|25300.69|9
1636268740000|2021-11-07 07:05:40|25420.47|25300.47|25418.3|25298.3|25420.47|25300.47|25418.27|25298.27|10
1636268750000|2021-11-07 07:05:50|25418.57|25298.57|25415.94|25295.94|25419.16|25299.16|25415.94|25295.94|10
1636268760000|2021-11-07 07:06:00|25414.67|25294.67|25412.45|25292.45|25414.67|25294.67|25411.03|25291.03|9
1636268770000|2021-11-07 07:06:10|25411.73|25291.73|25410.54|25290.54|25412.4|25292.4|25410.54|25290.54|10
1636268780000|2021-11-07 07:06:20|25411.09|25291.09|25414.67|25294.67|25414.67|25294.67|25410.99|25290.99|9
1636268790000|2021-11-07 07:06:30|25415.34|25295.34|25417.83|25297.83|25417.99|25297.99|25415.3|25295.3|10
1636268800000|2021-11-07 07:06:40|25417.65|25297.65|25420.11|25300.11|25420.22|25300.22|25417.65|25297.65|9
1636268810000|2021-11-07 07:06:50|25420.61|25300.61|25421.09|25301.09|25421.09|25301.09|25418.68|25298.68|10
1636268820000|2021-11-07 07:07:00|25421.06|25301.06|25421.96|25301.96|25422.27|25302.27|25421.06|25301.06|9
1636268830000|2021-11-07 07:07:10|25421.47|25301.47|25420.6|25300.6|25421.84|25301.84|25420.26|25300.26|9
1636268840000|2021-11-07 07:07:20|25420.58|25300.58|25420.69|25300.69|25420.69|25300.69|25420.2|25300.2|8
1636268850000|2021-11-07 07:07:30|25420.94|25300.94|25417.52|25297.52|25420.94|25300.94|25417.12|25297.12|10
1636268860000|2021-11-07 07:07:40|25417.83|25297.83|25421.32|25301.32|25421.63|25301.63|25417.83|25297.83|10
1636268870000|2021-11-07 07:07:50|25420.57|25300.57|25416.74|25296.74|25420.57|25300.57|25416.74|25296.74|10
1636268880000|2021-11-07 07:08:00|25416.86|25296.86|25416.12|25296.12|25417.08|25297.08|25416.02|25296.02|10
1636268890000|2021-11-07 07:08:10|25415.99|25295.99|25415.21|25295.21|25416.15|25296.15|25414.09|25294.09|10
1636268900000|2021-11-07 07:08:20|25415.07|25295.07|25413.45|25293.45|25415.51|25295.51|25413.45|25293.45|10
1636268910000|2021-11-07 07:08:30|25413.35|25293.35|25409.07|25289.07|25413.46|25293.46|25408.94|25288.94|10
1636268920000|2021-11-07 07:08:40|25408.5|25288.5|25407.87|25287.87|25408.5|25288.5|25407.44|25287.44|9
1636268930000|2021-11-07 07:08:50|25407.88|25287.88|25405.65|25285.65|25407.88|25287.88|25405.65|25285.65|8
1636268940000|2021-11-07 07:09:00|25405.59|25285.59|25404.85|25284.85|25405.59|25285.59|25404.85|25284.85|9
1636268950000|2021-11-07 07:09:10|25405.8|25285.8|25403.29|25283.29|25405.8|25285.8|25402.68|25282.68|7
1636268960000|2021-11-07 07:09:20|25403.27|25283.27|25401.19|25281.19|25403.27|25283.27|25401.19|25281.19|10
1636268970000|2021-11-07 07:09:30|25401.65|25281.65|25402.14|25282.14|25402.14|25282.14|25400.91|25280.91|10
1636268980000|2021-11-07 07:09:40|25402.48|25282.48|25399.82|25279.82|25402.69|25282.69|25399.82|25279.82|10
1636268990000|2021-11-07 07:09:50|25399.37|25279.37|25398.91|25278.91|25399.37|25279.37|25398|25278|10
1636269000000|2021-11-07 07:10:00|25398.42|25278.42|25391.51|25271.51|25399.02|25279.02|25391.51|25271.51|9
1636269010000|2021-11-07 07:10:10|25391.64|25271.64|25389.46|25269.46|25391.64|25271.64|25389.13|25269.13|10
1636269020000|2021-11-07 07:10:20|25389.32|25269.32|25391.74|25271.74|25391.74|25271.74|25389.32|25269.32|10
1636269030000|2021-11-07 07:10:30|25392.03|25272.03|25390.38|25270.38|25392.03|25272.03|25390.3|25270.3|10
1636269040000|2021-11-07 07:10:40|25390.36|25270.36|25387.59|25267.59|25390.36|25270.36|25387.55|25267.55|10
1636269050000|2021-11-07 07:10:50|25387.82|25267.82|25383.39|25263.39|25387.82|25267.82|25383.39|25263.39|10
1636269060000|2021-11-07 07:11:00|25383.54|25263.54|25377.5|25257.5|25383.54|25263.54|25377.5|25257.5|10
1636269070000|2021-11-07 07:11:10|25377.4|25257.4|25380.02|25260.02|25380.02|25260.02|25376|25256|10
1636269080000|2021-11-07 07:11:20|25379.67|25259.67|25381.18|25261.18|25381.67|25261.67|25378.57|25258.57|10
1636269090000|2021-11-07 07:11:30|25380.88|25260.88|25378.12|25258.12|25380.88|25260.88|25377.4|25257.4|10
1636269100000|2021-11-07 07:11:40|25377.93|25257.93|25373.56|25253.56|25377.93|25257.93|25373.56|25253.56|10
1636269110000|2021-11-07 07:11:50|25373.7|25253.7|25371.05|25251.05|25373.7|25253.7|25371.05|25251.05|9
1636269120000|2021-11-07 07:12:00|25369.93|25249.93|25367.58|25247.58|25369.93|25249.93|25367.58|25247.58|9
1636269130000|2021-11-07 07:12:10|25367.56|25247.56|25359.98|25239.98|25367.56|25247.56|25359.8|25239.8|10
1636269140000|2021-11-07 07:12:20|25359.77|25239.77|25351.89|25231.89|25359.77|25239.77|25350.51|25230.51|10
1636269150000|2021-11-07 07:12:30|25351.39|25231.39|25349.86|25229.86|25351.39|25231.39|25349.8|25229.8|9
1636269160000|2021-11-07 07:12:40|25350.11|25230.11|25349.69|25229.69|25351.43|25231.43|25348.93|25228.93|10
1636269170000|2021-11-07 07:12:50|25350.02|25230.02|25351.65|25231.65|25351.98|25231.98|25350.02|25230.02|10
1636269180000|2021-11-07 07:13:00|25351.89|25231.89|25353.38|25233.38|25353.85|25233.85|25351.89|25231.89|10
1636269190000|2021-11-07 07:13:10|25353.57|25233.57|25354.41|25234.41|25354.64|25234.64|25353.3|25233.3|9
1636269200000|2021-11-07 07:13:20|25354.96|25234.96|25352.54|25232.54|25354.96|25234.96|25352.54|25232.54|9
1636269210000|2021-11-07 07:13:30|25351.68|25231.68|25352.91|25232.91|25352.91|25232.91|25351.08|25231.08|8
1636269220000|2021-11-07 07:13:40|25352.92|25232.92|25351.51|25231.51|25353.22|25233.22|25351.51|25231.51|8
1636269230000|2021-11-07 07:13:50|25352.06|25232.06|25353.15|25233.15|25353.43|25233.43|25352.06|25232.06|10
1636269240000|2021-11-07 07:14:00|25352.77|25232.77|25352.26|25232.26|25352.77|25232.77|25351.95|25231.95|9
1636269250000|2021-11-07 07:14:10|25351.91|25231.91|25351.7|25231.7|25352.12|25232.12|25351.13|25231.13|8
1636269260000|2021-11-07 07:14:20|25350.79|25230.79|25351.63|25231.63|25351.63|25231.63|25350.57|25230.57|10
1636269270000|2021-11-07 07:14:30|25351.6|25231.6|25351|25231|25351.68|25231.68|25350.02|25230.02|9
1636269280000|2021-11-07 07:14:40|25349.66|25229.66|25350.37|25230.37|25350.37|25230.37|25349.22|25229.22|10
1636269290000|2021-11-07 07:14:50|25350.15|25230.15|25347.54|25227.54|25350.97|25230.97|25347.54|25227.54|9
1636269300000|2021-11-07 07:15:00|25347.31|25227.31|25348.05|25228.05|25348.13|25228.13|25347|25227|10
1636269310000|2021-11-07 07:15:10|25348.38|25228.38|25349.38|25229.38|25349.91|25229.91|25348.32|25228.32|10
1636269320000|2021-11-07 07:15:20|25349.33|25229.33|25355.09|25235.09|25355.09|25235.09|25349.33|25229.33|9
1636269330000|2021-11-07 07:15:30|25354.17|25234.17|25356.8|25236.8|25356.89|25236.89|25354.17|25234.17|9
1636269340000|2021-11-07 07:15:40|25357.09|25237.09|25359.17|25239.17|25359.17|25239.17|25356.95|25236.95|10
1636269350000|2021-11-07 07:15:50|25359.25|25239.25|25361.44|25241.44|25361.64|25241.64|25359.25|25239.25|8
1636269360000|2021-11-07 07:16:00|25361.81|25241.81|25371.98|25251.98|25371.98|25251.98|25361.81|25241.81|7
1636269370000|2021-11-07 07:16:10|25371.9|25251.9|25371.49|25251.49|25372.02|25252.02|25371.45|25251.45|7
1636269380000|2021-11-07 07:16:20|25371.46|25251.46|25368.01|25248.01|25376.65|25256.65|25368.01|25248.01|10
1636269390000|2021-11-07 07:16:30|25359.95|25239.95|25371.09|25251.09|25371.62|25251.62|25359.95|25239.95|10
1636269400000|2021-11-07 07:16:40|25372.75|25252.75|25380.45|25260.45|25380.45|25260.45|25372.75|25252.75|10
1636269410000|2021-11-07 07:16:50|25379.82|25259.82|25381.64|25261.64|25381.64|25261.64|25379.82|25259.82|10
1636269420000|2021-11-07 07:17:00|25382.03|25262.03|25382.59|25262.59|25383.23|25263.23|25381.98|25261.98|10
1636269430000|2021-11-07 07:17:10|25381.75|25261.75|25380.96|25260.96|25382.3|25262.3|25380.67|25260.67|9
1636269440000|2021-11-07 07:17:20|25380.64|25260.64|25381.56|25261.56|25382.03|25262.03|25380.64|25260.64|10
1636269450000|2021-11-07 07:17:30|25381.59|25261.59|25381.12|25261.12|25382.18|25262.18|25381.12|25261.12|8
1636269460000|2021-11-07 07:17:40|25381.11|25261.11|25379.07|25259.07|25381.11|25261.11|25378.06|25258.06|8
1636269470000|2021-11-07 07:17:50|25378.99|25258.99|25379.38|25259.38|25380.18|25260.18|25378.95|25258.95|7
1636269480000|2021-11-07 07:18:00|25377.95|25257.95|25377.38|25257.38|25378.97|25258.97|25377.34|25257.34|9
1636269490000|2021-11-07 07:18:10|25377.19|25257.19|25376.67|25256.67|25378.17|25258.17|25376.1|25256.1|7
1636269500000|2021-11-07 07:18:20|25376.21|25256.21|25378.45|25258.45|25379.56|25259.56|25376.21|25256.21|9
1636269510000|2021-11-07 07:18:30|25378.36|25258.36|25381.41|25261.41|25381.41|25261.41|25378.36|25258.36|10
1636269520000|2021-11-07 07:18:40|25381.46|25261.46|25384.27|25264.27|25384.5|25264.5|25381.46|25261.46|7
1636269530000|2021-11-07 07:18:50|25385.21|25265.21|25387.73|25267.73|25387.73|25267.73|25385.21|25265.21|9
1636269540000|2021-11-07 07:19:00|25387.91|25267.91|25388.59|25268.59|25389.19|25269.19|25387.91|25267.91|10
1636269550000|2021-11-07 07:19:10|25388.66|25268.66|25389.34|25269.34|25389.79|25269.79|25388.66|25268.66|8
1636269560000|2021-11-07 07:19:20|25388.93|25268.93|25387.18|25267.18|25388.93|25268.93|25385.99|25265.99|10
1636269570000|2021-11-07 07:19:30|25386.97|25266.97|25388.85|25268.85|25388.85|25268.85|25386.91|25266.91|8
1636269580000|2021-11-07 07:19:40|25388.21|25268.21|25388.92|25268.92|25389.99|25269.99|25388.21|25268.21|10
1636269590000|2021-11-07 07:19:50|25388.86|25268.86|25389.94|25269.94|25390.49|25270.49|25388.8|25268.8|8
1636269600000|2021-11-07 07:20:00|25390.54|25270.54|25391.3|25271.3|25392.1|25272.1|25390.51|25270.51|10
1636269610000|2021-11-07 07:20:10|25390.21|25270.21|25393.52|25273.52|25393.52|25273.52|25390.21|25270.21|9
1636269620000|2021-11-07 07:20:20|25393.49|25273.49|25395.11|25275.11|25395.11|25275.11|25393.49|25273.49|8
1636269630000|2021-11-07 07:20:30|25394.55|25274.55|25395.24|25275.24|25395.63|25275.63|25394.55|25274.55|9
1636269640000|2021-11-07 07:20:40|25395.18|25275.18|25402.38|25282.38|25403.43|25283.43|25395.18|25275.18|10
1636269650000|2021-11-07 07:20:50|25402.1|25282.1|25402.22|25282.22|25402.22|25282.22|25401.24|25281.24|9
1636269660000|2021-11-07 07:21:00|25402.27|25282.27|25402.45|25282.45|25402.53|25282.53|25402.1|25282.1|9
1636269670000|2021-11-07 07:21:10|25402.72|25282.72|25406.3|25286.3|25406.3|25286.3|25402.72|25282.72|8
1636269680000|2021-11-07 07:21:20|25406.18|25286.18|25406.4|25286.4|25407.71|25287.71|25405.8|25285.8|10
1636269690000|2021-11-07 07:21:30|25405.22|25285.22|25403.38|25283.38|25405.22|25285.22|25403.11|25283.11|9
1636269700000|2021-11-07 07:21:40|25404.06|25284.06|25403.82|25283.82|25404.58|25284.58|25403.38|25283.38|9
1636269710000|2021-11-07 07:21:50|25403.52|25283.52|25402.49|25282.49|25403.61|25283.61|25402.01|25282.01|8
1636269720000|2021-11-07 07:22:00|25402.31|25282.31|25408.87|25288.87|25408.87|25288.87|25402.31|25282.31|9
1636269730000|2021-11-07 07:22:10|25409.13|25289.13|25413.26|25293.26|25413.26|25293.26|25409.13|25289.13|10
1636269740000|2021-11-07 07:22:20|25412.69|25292.69|25413.18|25293.18|25414.03|25294.03|25412.05|25292.05|10
1636269750000|2021-11-07 07:22:30|25412.82|25292.82|25413.71|25293.71|25413.71|25293.71|25412.8|25292.8|8
1636269760000|2021-11-07 07:22:40|25413.61|25293.61|25412.17|25292.17|25413.61|25293.61|25411.45|25291.45|10
1636269770000|2021-11-07 07:22:50|25412.68|25292.68|25413.85|25293.85|25414.35|25294.35|25412.37|25292.37|9
1636269780000|2021-11-07 07:23:00|25414.08|25294.08|25414.19|25294.19|25414.32|25294.32|25413.72|25293.72|9
1636269790000|2021-11-07 07:23:10|25414.2|25294.2|25416.2|25296.2|25416.2|25296.2|25414.12|25294.12|10
1636269800000|2021-11-07 07:23:20|25416.67|25296.67|25419.55|25299.55|25419.55|25299.55|25416.04|25296.04|8
1636269810000|2021-11-07 07:23:30|25419.64|25299.64|25422.53|25302.53|25422.53|25302.53|25419.64|25299.64|9
1636269820000|2021-11-07 07:23:40|25422.54|25302.54|25422.53|25302.53|25422.78|25302.78|25422.17|25302.17|9
1636269830000|2021-11-07 07:23:50|25422.36|25302.36|25423.85|25303.85|25423.99|25303.99|25422.35|25302.35|10
1636269840000|2021-11-07 07:24:00|25423.62|25303.62|25424.07|25304.07|25424.07|25304.07|25423.55|25303.55|6
1636269850000|2021-11-07 07:24:10|25422.38|25302.38|25420.92|25300.92|25422.41|25302.41|25420.52|25300.52|7
1636269860000|2021-11-07 07:24:20|25420.69|25300.69|25419.93|25299.93|25420.69|25300.69|25419.55|25299.55|9
1636269870000|2021-11-07 07:24:30|25419.78|25299.78|25421.77|25301.77|25422.02|25302.02|25419.65|25299.65|9
1636269880000|2021-11-07 07:24:40|25421.62|25301.62|25423.59|25303.59|25423.59|25303.59|25421.62|25301.62|8
1636269890000|2021-11-07 07:24:50|25422.73|25302.73|25421.88|25301.88|25422.73|25302.73|25421.57|25301.57|9
1636269900000|2021-11-07 07:25:00|25422.1|25302.1|25422.65|25302.65|25423.75|25303.75|25421.93|25301.93|10
1636269910000|2021-11-07 07:25:10|25422.63|25302.63|25423.03|25303.03|25423.03|25303.03|25421.52|25301.52|8
1636269920000|2021-11-07 07:25:20|25423.05|25303.05|25421.87|25301.87|25423.05|25303.05|25420.77|25300.77|7
1636269930000|2021-11-07 07:25:30|25422.18|25302.18|25423.95|25303.95|25423.95|25303.95|25421.79|25301.79|9
1636269940000|2021-11-07 07:25:40|25423.9|25303.9|25424.34|25304.34|25424.47|25304.47|25422.53|25302.53|8
1636269950000|2021-11-07 07:25:50|25424.06|25304.06|25423.94|25303.94|25424.14|25304.14|25423.52|25303.52|9
1636269960000|2021-11-07 07:26:00|25423.66|25303.66|25421.66|25301.66|25423.73|25303.73|25421.66|25301.66|6
1636269970000|2021-11-07 07:26:10|25421.71|25301.71|25421.36|25301.36|25421.8|25301.8|25421.23|25301.23|9
1636269980000|2021-11-07 07:26:20|25421.49|25301.49|25421.55|25301.55|25423.22|25303.22|25421.31|25301.31|9
1636269990000|2021-11-07 07:26:30|25421.66|25301.66|25421.7|25301.7|25422.83|25302.83|25421.66|25301.66|10
1636270000000|2021-11-07 07:26:40|25422.9|25302.9|25422.4|25302.4|25423.16|25303.16|25421.73|25301.73|9
1636270010000|2021-11-07 07:26:50|25422.01|25302.01|25421.54|25301.54|25422.08|25302.08|25421.16|25301.16|6
1636270020000|2021-11-07 07:27:00|25421.67|25301.67|25420.36|25300.36|25421.67|25301.67|25420.15|25300.15|7
1636270030000|2021-11-07 07:27:10|25420.38|25300.38|25421.34|25301.34|25421.34|25301.34|25420.19|25300.19|10
1636270040000|2021-11-07 07:27:20|25421.73|25301.73|25423.77|25303.77|25423.84|25303.84|25421.73|25301.73|9
1636270050000|2021-11-07 07:27:30|25424.03|25304.03|25424.04|25304.04|25425.33|25305.33|25424.03|25304.03|8
1636270060000|2021-11-07 07:27:40|25425.29|25305.29|25425.95|25305.95|25425.95|25305.95|25424.18|25304.18|10
1636270070000|2021-11-07 07:27:50|25425.67|25305.67|25426.51|25306.51|25426.52|25306.52|25425.67|25305.67|8
1636270080000|2021-11-07 07:28:00|25426.31|25306.31|25426.64|25306.64|25426.64|25306.64|25425.87|25305.87|9
1636270090000|2021-11-07 07:28:10|25427|25307|25429.2|25309.2|25429.2|25309.2|25427|25307|9
1636270100000|2021-11-07 07:28:20|25429.56|25309.56|25429.29|25309.29|25430.24|25310.24|25429.29|25309.29|9
1636270110000|2021-11-07 07:28:30|25429.55|25309.55|25432.57|25312.57|25432.57|25312.57|25429.55|25309.55|10
1636270120000|2021-11-07 07:28:40|25432.35|25312.35|25432.81|25312.81|25434.48|25314.48|25432.18|25312.18|8
1636270130000|2021-11-07 07:28:50|25432.83|25312.83|25432.85|25312.85|25433.71|25313.71|25432.44|25312.44|9
1636270140000|2021-11-07 07:29:00|25433.39|25313.39|25435.45|25315.45|25435.45|25315.45|25433.36|25313.36|9
1636270150000|2021-11-07 07:29:10|25435.19|25315.19|25435.25|25315.25|25436.65|25316.65|25435.18|25315.18|9
1636270160000|2021-11-07 07:29:20|25435.31|25315.31|25435.77|25315.77|25436.81|25316.81|25434.12|25314.12|9
1636270170000|2021-11-07 07:29:30|25435.45|25315.45|25437.62|25317.62|25437.62|25317.62|25435.17|25315.17|7
1636270180000|2021-11-07 07:29:40|25437.63|25317.63|25436.25|25316.25|25437.95|25317.95|25436.25|25316.25|8
1636270190000|2021-11-07 07:29:50|25436.04|25316.04|25434.83|25314.83|25436.04|25316.04|25434.72|25314.72|7
1636270200000|2021-11-07 07:30:00|25434.78|25314.78|25433.81|25313.81|25434.78|25314.78|25432.22|25312.22|10
1636270210000|2021-11-07 07:30:10|25433.41|25313.41|25434.39|25314.39|25434.39|25314.39|25433.16|25313.16|10
1636270220000|2021-11-07 07:30:20|25434.43|25314.43|25438.11|25318.11|25438.73|25318.73|25433.83|25313.83|9
1636270230000|2021-11-07 07:30:30|25438.31|25318.31|25438.9|25318.9|25439.56|25319.56|25438.3|25318.3|9
1636270240000|2021-11-07 07:30:40|25439.37|25319.37|25439.5|25319.5|25439.75|25319.75|25439.36|25319.36|9
1636270250000|2021-11-07 07:30:50|25439.63|25319.63|25441.65|25321.65|25441.74|25321.74|25439.49|25319.49|10
1636270260000|2021-11-07 07:31:00|25441.63|25321.63|25442.7|25322.7|25443.6|25323.6|25441.18|25321.18|9
1636270270000|2021-11-07 07:31:10|25442.66|25322.66|25444.62|25324.62|25444.62|25324.62|25442.66|25322.66|9
1636270280000|2021-11-07 07:31:20|25445.04|25325.04|25448.19|25328.19|25448.19|25328.19|25445.04|25325.04|10
1636270290000|2021-11-07 07:31:30|25447.78|25327.78|25450.38|25330.38|25450.38|25330.38|25446.61|25326.61|10
1636270300000|2021-11-07 07:31:40|25449.32|25329.32|25451.2|25331.2|25451.29|25331.29|25449.32|25329.32|9
1636270310000|2021-11-07 07:31:50|25451.18|25331.18|25450.89|25330.89|25452.45|25332.45|25450.89|25330.89|7
1636270320000|2021-11-07 07:32:00|25451.03|25331.03|25452.41|25332.41|25452.41|25332.41|25450.96|25330.96|9
1636270330000|2021-11-07 07:32:10|25452.36|25332.36|25452.28|25332.28|25453.07|25333.07|25452.13|25332.13|9
1636270340000|2021-11-07 07:32:20|25452.24|25332.24|25452.13|25332.13|25452.24|25332.24|25450.97|25330.97|7
1636270350000|2021-11-07 07:32:30|25452.11|25332.11|25451.38|25331.38|25452.11|25332.11|25451.15|25331.15|9
1636270360000|2021-11-07 07:32:40|25451.22|25331.22|25449.84|25329.84|25451.22|25331.22|25449.84|25329.84|10
1636270370000|2021-11-07 07:32:50|25449.92|25329.92|25447.9|25327.9|25449.92|25329.92|25447.44|25327.44|9
1636270380000|2021-11-07 07:33:00|25448.05|25328.05|25444.4|25324.4|25448.17|25328.17|25443.78|25323.78|9
1636270390000|2021-11-07 07:33:10|25444.31|25324.31|25438.13|25318.13|25444.84|25324.84|25438.13|25318.13|10
1636270400000|2021-11-07 07:33:20|25438.29|25318.29|25431.59|25311.59|25438.29|25318.29|25431.59|25311.59|10
1636270410000|2021-11-07 07:33:30|25432.08|25312.08|25430.73|25310.73|25432.08|25312.08|25430.73|25310.73|10
1636270420000|2021-11-07 07:33:40|25432.07|25312.07|25433.15|25313.15|25433.15|25313.15|25431.98|25311.98|8
1636270430000|2021-11-07 07:33:50|25433.31|25313.31|25432.67|25312.67|25433.31|25313.31|25432.25|25312.25|9
1636270440000|2021-11-07 07:34:00|25432.66|25312.66|25429.34|25309.34|25432.66|25312.66|25429.34|25309.34|8
1636270450000|2021-11-07 07:34:10|25428.67|25308.67|25424.11|25304.11|25428.67|25308.67|25424.11|25304.11|10
1636270460000|2021-11-07 07:34:20|25424.87|25304.87|25424.2|25304.2|25424.97|25304.97|25424.2|25304.2|5
1636270470000|2021-11-07 07:34:30|25423.79|25303.79|25421.74|25301.74|25423.79|25303.79|25421.74|25301.74|7
1636270480000|2021-11-07 07:34:40|25420.34|25300.34|25421.54|25301.54|25421.54|25301.54|25420.34|25300.34|7
1636270490000|2021-11-07 07:34:50|25421.79|25301.79|25423.68|25303.68|25423.78|25303.78|25421.79|25301.79|9
1636270500000|2021-11-07 07:35:00|25423.5|25303.5|25423.08|25303.08|25424.22|25304.22|25423.08|25303.08|10
1636270510000|2021-11-07 07:35:10|25423.61|25303.61|25425.29|25305.29|25425.51|25305.51|25423.61|25303.61|10
1636270520000|2021-11-07 07:35:20|25425.54|25305.54|25427.33|25307.33|25427.67|25307.67|25425.54|25305.54|10
1636270530000|2021-11-07 07:35:30|25427.3|25307.3|25429.11|25309.11|25430.12|25310.12|25427.22|25307.22|10
1636270540000|2021-11-07 07:35:40|25428.93|25308.93|25431.75|25311.75|25431.75|25311.75|25428.93|25308.93|8
1636270550000|2021-11-07 07:35:50|25432.13|25312.13|25431.3|25311.3|25432.17|25312.17|25430.89|25310.89|6
1636270560000|2021-11-07 07:36:00|25431.09|25311.09|25431.58|25311.58|25432.59|25312.59|25430.91|25310.91|8
1636270570000|2021-11-07 07:36:10|25431.02|25311.02|25427.87|25307.87|25431.54|25311.54|25427.58|25307.58|10
1636270580000|2021-11-07 07:36:20|25429.26|25309.26|25427.33|25307.33|25429.26|25309.26|25427.33|25307.33|8
1636270590000|2021-11-07 07:36:30|25426.39|25306.39|25423|25303|25426.39|25306.39|25422.31|25302.31|10
1636270600000|2021-11-07 07:36:40|25422.42|25302.42|25418.94|25298.94|25422.42|25302.42|25418.94|25298.94|10
1636270610000|2021-11-07 07:36:50|25418.32|25298.32|25414.98|25294.98|25419.57|25299.57|25414.98|25294.98|10
1636270620000|2021-11-07 07:37:00|25414.81|25294.81|25415.78|25295.78|25415.96|25295.96|25414.42|25294.42|9
1636270630000|2021-11-07 07:37:10|25416.43|25296.43|25418.55|25298.55|25419.18|25299.18|25415.93|25295.93|8
1636270640000|2021-11-07 07:37:20|25418.04|25298.04|25422.19|25302.19|25422.65|25302.65|25418.04|25298.04|9
1636270650000|2021-11-07 07:37:30|25422.05|25302.05|25423.34|25303.34|25423.34|25303.34|25421.49|25301.49|10
1636270660000|2021-11-07 07:37:40|25423.58|25303.58|25426.54|25306.54|25426.54|25306.54|25422.6|25302.6|9
1636270670000|2021-11-07 07:37:50|25426.66|25306.66|25428.11|25308.11|25428.31|25308.31|25426.66|25306.66|9
1636270680000|2021-11-07 07:38:00|25428.65|25308.65|25428.57|25308.57|25428.89|25308.89|25428.57|25308.57|9
1636270690000|2021-11-07 07:38:10|25428.84|25308.84|25429.57|25309.57|25430.01|25310.01|25428.76|25308.76|10
1636270700000|2021-11-07 07:38:20|25428.74|25308.74|25428.22|25308.22|25429.18|25309.18|25428.22|25308.22|9
1636270710000|2021-11-07 07:38:30|25428.2|25308.2|25428.32|25308.32|25428.32|25308.32|25426.45|25306.45|10
1636270720000|2021-11-07 07:38:40|25428.28|25308.28|25427.63|25307.63|25428.38|25308.38|25426.99|25306.99|10
1636270730000|2021-11-07 07:38:50|25426.61|25306.61|25428.87|25308.87|25428.87|25308.87|25426.61|25306.61|9
1636270740000|2021-11-07 07:39:00|25428.86|25308.86|25428.28|25308.28|25429.05|25309.05|25427.88|25307.88|9
1636270750000|2021-11-07 07:39:10|25428.21|25308.21|25424.94|25304.94|25428.21|25308.21|25424.94|25304.94|9
1636270760000|2021-11-07 07:39:20|25424.74|25304.74|25424.33|25304.33|25425.19|25305.19|25424.33|25304.33|7
1636270770000|2021-11-07 07:39:30|25424.25|25304.25|25420.75|25300.75|25424.25|25304.25|25420.75|25300.75|8
1636270780000|2021-11-07 07:39:40|25420.85|25300.85|25416.76|25296.76|25421.06|25301.06|25415.78|25295.78|8
1636270790000|2021-11-07 07:39:50|25416.78|25296.78|25415.56|25295.56|25417.13|25297.13|25415.56|25295.56|9
1636270800000|2021-11-07 07:40:00|25415.59|25295.59|25415.77|25295.77|25415.77|25295.77|25414.21|25294.21|10
1636270810000|2021-11-07 07:40:10|25415.94|25295.94|25414.43|25294.43|25415.94|25295.94|25413.92|25293.92|7
1636270820000|2021-11-07 07:40:20|25414.18|25294.18|25415.53|25295.53|25415.53|25295.53|25413.49|25293.49|9
1636270830000|2021-11-07 07:40:30|25414|25294|25409.01|25289.01|25414|25294|25408.82|25288.82|9
1636270840000|2021-11-07 07:40:40|25408.97|25288.97|25407.52|25287.52|25409.03|25289.03|25406.95|25286.95|10
1636270850000|2021-11-07 07:40:50|25407.78|25287.78|25406.39|25286.39|25407.78|25287.78|25406.35|25286.35|10
1636270860000|2021-11-07 07:41:00|25406.09|25286.09|25406.26|25286.26|25406.54|25286.54|25405.97|25285.97|9
1636270870000|2021-11-07 07:41:10|25405.11|25285.11|25401.25|25281.25|25405.4|25285.4|25401.25|25281.25|9
1636270880000|2021-11-07 07:41:20|25399.5|25279.5|25398.13|25278.13|25399.5|25279.5|25396.45|25276.45|9
1636270890000|2021-11-07 07:41:30|25398.07|25278.07|25397.37|25277.37|25398.07|25278.07|25397.24|25277.24|9
1636270900000|2021-11-07 07:41:40|25396.24|25276.24|25393.98|25273.98|25396.58|25276.58|25393.98|25273.98|9
1636270910000|2021-11-07 07:41:50|25393.94|25273.94|25393.31|25273.31|25394.26|25274.26|25393.31|25273.31|9
1636270920000|2021-11-07 07:42:00|25393.49|25273.49|25397.13|25277.13|25397.13|25277.13|25393.49|25273.49|9
1636270930000|2021-11-07 07:42:10|25398.15|25278.15|25397.06|25277.06|25398.15|25278.15|25396.81|25276.81|8
1636270940000|2021-11-07 07:42:20|25396.73|25276.73|25396.67|25276.67|25398.05|25278.05|25396.62|25276.62|6
1636270950000|2021-11-07 07:42:30|25396.61|25276.61|25397.8|25277.8|25397.84|25277.84|25396.61|25276.61|10
1636270960000|2021-11-07 07:42:40|25402.18|25282.18|25403.89|25283.89|25404.71|25284.71|25402.13|25282.13|10
1636270970000|2021-11-07 07:42:50|25404|25284|25404.72|25284.72|25404.96|25284.96|25404|25284|10
1636270980000|2021-11-07 07:43:00|25405.07|25285.07|25406.87|25286.87|25406.87|25286.87|25404.95|25284.95|8
1636270990000|2021-11-07 07:43:10|25406.56|25286.56|25406.81|25286.81|25407.5|25287.5|25405.72|25285.72|9
1636271000000|2021-11-07 07:43:20|25407.38|25287.38|25407.03|25287.03|25407.38|25287.38|25406.79|25286.79|9
1636271010000|2021-11-07 07:43:30|25406.63|25286.63|25409.17|25289.17|25409.17|25289.17|25406.63|25286.63|9
1636271020000|2021-11-07 07:43:40|25409.23|25289.23|25409.64|25289.64|25409.88|25289.88|25408.89|25288.89|10
1636271030000|2021-11-07 07:43:50|25409.3|25289.3|25410.96|25290.96|25410.96|25290.96|25409.21|25289.21|8
1636271040000|2021-11-07 07:44:00|25411.19|25291.19|25410.9|25290.9|25411.7|25291.7|25410.79|25290.79|9
1636271050000|2021-11-07 07:44:10|25410.72|25290.72|25410.14|25290.14|25410.72|25290.72|25408.36|25288.36|9
1636271060000|2021-11-07 07:44:20|25410.64|25290.64|25411.38|25291.38|25412.54|25292.54|25410.64|25290.64|9
1636271070000|2021-11-07 07:44:30|25412.36|25292.36|25412.37|25292.37|25412.57|25292.57|25412.02|25292.02|9
1636271080000|2021-11-07 07:44:40|25412.28|25292.28|25413.78|25293.78|25413.78|25293.78|25412.28|25292.28|10
1636271090000|2021-11-07 07:44:50|25413.62|25293.62|25414.38|25294.38|25414.38|25294.38|25412.94|25292.94|9
1636271100000|2021-11-07 07:45:00|25414.54|25294.54|25420.33|25300.33|25420.76|25300.76|25414.54|25294.54|9
1636271110000|2021-11-07 07:45:10|25420.5|25300.5|25422.99|25302.99|25423.78|25303.78|25420.5|25300.5|10
1636271120000|2021-11-07 07:45:20|25423.36|25303.36|25421.38|25301.38|25423.36|25303.36|25420.56|25300.56|8
1636271130000|2021-11-07 07:45:30|25421.48|25301.48|25420.35|25300.35|25421.48|25301.48|25420.35|25300.35|9
1636271140000|2021-11-07 07:45:40|25420.09|25300.09|25417.42|25297.42|25420.09|25300.09|25417.42|25297.42|10
1636271150000|2021-11-07 07:45:50|25417.45|25297.45|25413.81|25293.81|25417.45|25297.45|25413.81|25293.81|9
1636271160000|2021-11-07 07:46:00|25414.08|25294.08|25413.94|25293.94|25414.34|25294.34|25413.61|25293.61|9
1636271170000|2021-11-07 07:46:10|25415.07|25295.07|25416.92|25296.92|25416.92|25296.92|25415.07|25295.07|10
1636271180000|2021-11-07 07:46:20|25416.86|25296.86|25417.35|25297.35|25417.65|25297.65|25416.86|25296.86|8
1636271190000|2021-11-07 07:46:30|25417.24|25297.24|25417.33|25297.33|25418.03|25298.03|25416.29|25296.29|10
1636271200000|2021-11-07 07:46:40|25421.5|25301.5|25419.87|25299.87|25422.37|25302.37|25419.87|25299.87|10
1636271210000|2021-11-07 07:46:50|25420.24|25300.24|25417.96|25297.96|25420.59|25300.59|25417.96|25297.96|10
1636271220000|2021-11-07 07:47:00|25417.79|25297.79|25416.63|25296.63|25417.79|25297.79|25416.03|25296.03|10
1636271230000|2021-11-07 07:47:10|25416.31|25296.31|25416.79|25296.79|25417.64|25297.64|25416.31|25296.31|9
1636271240000|2021-11-07 07:47:20|25416.58|25296.58|25414.71|25294.71|25417.28|25297.28|25414.66|25294.66|9
1636271250000|2021-11-07 07:47:30|25414.3|25294.3|25415.41|25295.41|25415.72|25295.72|25414.3|25294.3|9
1636271260000|2021-11-07 07:47:40|25415.06|25295.06|25413.07|25293.07|25415.06|25295.06|25412.74|25292.74|9
1636271270000|2021-11-07 07:47:50|25412.62|25292.62|25402.12|25282.12|25412.62|25292.62|25402.12|25282.12|9
1636271280000|2021-11-07 07:48:00|25401.47|25281.47|25397.23|25277.23|25401.47|25281.47|25397.23|25277.23|10
1636271290000|2021-11-07 07:48:10|25397.01|25277.01|25396.57|25276.57|25397.01|25277.01|25396.05|25276.05|9
1636271300000|2021-11-07 07:48:20|25396.48|25276.48|25399.03|25279.03|25399.03|25279.03|25396.34|25276.34|8
1636271310000|2021-11-07 07:48:30|25399.05|25279.05|25396.58|25276.58|25399.05|25279.05|25396.58|25276.58|10
1636271320000|2021-11-07 07:48:40|25393.31|25273.31|25389.78|25269.78|25393.49|25273.49|25389.78|25269.78|9
1636271330000|2021-11-07 07:48:50|25390.76|25270.76|25390.53|25270.53|25391.51|25271.51|25390.45|25270.45|10
1636271340000|2021-11-07 07:49:00|25390.59|25270.59|25388.9|25268.9|25390.59|25270.59|25388.85|25268.85|10
1636271350000|2021-11-07 07:49:10|25389.03|25269.03|25390.19|25270.19|25390.3|25270.3|25389.03|25269.03|9
1636271360000|2021-11-07 07:49:20|25389.23|25269.23|25389.23|25269.23|25389.5|25269.5|25388.4|25268.4|9
1636271370000|2021-11-07 07:49:30|25389.51|25269.51|25387.25|25267.25|25389.92|25269.92|25387.25|25267.25|10
1636271380000|2021-11-07 07:49:40|25387.16|25267.16|25389.18|25269.18|25389.18|25269.18|25387.13|25267.13|10
1636271390000|2021-11-07 07:49:50|25389.39|25269.39|25388.77|25268.77|25389.78|25269.78|25388.77|25268.77|9
1636271400000|2021-11-07 07:50:00|25388.76|25268.76|25386.7|25266.7|25389.63|25269.63|25386.38|25266.38|9
1636271410000|2021-11-07 07:50:10|25386.1|25266.1|25383.58|25263.58|25386.86|25266.86|25383.58|25263.58|10
1636271420000|2021-11-07 07:50:20|25382.88|25262.88|25380.22|25260.22|25382.88|25262.88|25380.22|25260.22|10
1636271430000|2021-11-07 07:50:30|25379.81|25259.81|25381.16|25261.16|25381.16|25261.16|25379.08|25259.08|10
1636271440000|2021-11-07 07:50:40|25381.22|25261.22|25383.73|25263.73|25384.45|25264.45|25381.09|25261.09|9
1636271450000|2021-11-07 07:50:50|25383.5|25263.5|25384.23|25264.23|25384.38|25264.38|25382.27|25262.27|10
1636271460000|2021-11-07 07:51:00|25383.93|25263.93|25384.89|25264.89|25385.28|25265.28|25383.82|25263.82|10
1636271470000|2021-11-07 07:51:10|25384.66|25264.66|25385.55|25265.55|25386|25266|25384.63|25264.63|9
1636271480000|2021-11-07 07:51:20|25385.94|25265.94|25384.93|25264.93|25386.02|25266.02|25384.23|25264.23|10
1636271490000|2021-11-07 07:51:30|25385.1|25265.1|25383.78|25263.78|25385.39|25265.39|25383.78|25263.78|9
1636271500000|2021-11-07 07:51:40|25383.98|25263.98|25382.03|25262.03|25384.74|25264.74|25382.03|25262.03|9
1636271510000|2021-11-07 07:51:50|25382.02|25262.02|25380.54|25260.54|25382.07|25262.07|25380.54|25260.54|7
1636271520000|2021-11-07 07:52:00|25380.47|25260.47|25379.86|25259.86|25380.75|25260.75|25379.4|25259.4|10
1636271530000|2021-11-07 07:52:10|25379.66|25259.66|25377.52|25257.52|25379.66|25259.66|25377.47|25257.47|10
1636271540000|2021-11-07 07:52:20|25377.42|25257.42|25375.82|25255.82|25377.42|25257.42|25375.82|25255.82|9
1636271550000|2021-11-07 07:52:30|25375.67|25255.67|25371.14|25251.14|25376.16|25256.16|25371.14|25251.14|9
1636271560000|2021-11-07 07:52:40|25370.28|25250.28|25368.7|25248.7|25370.85|25250.85|25368.7|25248.7|10
1636271570000|2021-11-07 07:52:50|25368.48|25248.48|25368.46|25248.46|25369.02|25249.02|25367.74|25247.74|10
1636271580000|2021-11-07 07:53:00|25368.72|25248.72|25367.58|25247.58|25368.72|25248.72|25367.47|25247.47|9
1636271590000|2021-11-07 07:53:10|25367.59|25247.59|25365.85|25245.85|25367.59|25247.59|25365.85|25245.85|10
1636271600000|2021-11-07 07:53:20|25366.32|25246.32|25367.14|25247.14|25367.14|25247.14|25365.98|25245.98|8
1636271610000|2021-11-07 07:53:30|25367.1|25247.1|25365.19|25245.19|25367.1|25247.1|25365.17|25245.17|10
1636271620000|2021-11-07 07:53:40|25364.38|25244.38|25362.33|25242.33|25364.38|25244.38|25361.69|25241.69|10
1636271630000|2021-11-07 07:53:50|25362.66|25242.66|25362.71|25242.71|25362.77|25242.77|25361.94|25241.94|6
1636271640000|2021-11-07 07:54:00|25363.91|25243.91|25363.33|25243.33|25364.78|25244.78|25363.07|25243.07|10
1636271650000|2021-11-07 07:54:10|25364.24|25244.24|25363.94|25243.94|25364.24|25244.24|25363.63|25243.63|9
1636271660000|2021-11-07 07:54:20|25363.97|25243.97|25361.78|25241.78|25363.97|25243.97|25361.78|25241.78|9
1636271670000|2021-11-07 07:54:30|25362.05|25242.05|25360.36|25240.36|25362.29|25242.29|25360.31|25240.31|10
1636271680000|2021-11-07 07:54:40|25360.16|25240.16|25360.38|25240.38|25360.91|25240.91|25359.94|25239.94|9
1636271690000|2021-11-07 07:54:50|25360.36|25240.36|25359.63|25239.63|25361.25|25241.25|25359.63|25239.63|10
1636271700000|2021-11-07 07:55:00|25360.3|25240.3|25362.26|25242.26|25362.46|25242.46|25360.3|25240.3|7
1636271710000|2021-11-07 07:55:10|25362.23|25242.23|25362.86|25242.86|25362.88|25242.88|25361.66|25241.66|9
1636271720000|2021-11-07 07:55:20|25363.11|25243.11|25363.84|25243.84|25363.84|25243.84|25362.96|25242.96|10
1636271730000|2021-11-07 07:55:30|25363.69|25243.69|25362.24|25242.24|25363.69|25243.69|25361.45|25241.45|10
1636271740000|2021-11-07 07:55:40|25363.01|25243.01|25361.09|25241.09|25363.01|25243.01|25361.09|25241.09|10
1636271750000|2021-11-07 07:55:50|25360.73|25240.73|25358.98|25238.98|25360.73|25240.73|25358.98|25238.98|7
1636271760000|2021-11-07 07:56:00|25359.18|25239.18|25360.21|25240.21|25360.21|25240.21|25358.98|25238.98|10
1636271770000|2021-11-07 07:56:10|25360.41|25240.41|25361.78|25241.78|25361.78|25241.78|25359.68|25239.68|9
1636271780000|2021-11-07 07:56:20|25361.93|25241.93|25363.8|25243.8|25364.12|25244.12|25361.93|25241.93|10
1636271790000|2021-11-07 07:56:30|25364.11|25244.11|25364.31|25244.31|25366.01|25246.01|25363.74|25243.74|7
1636271800000|2021-11-07 07:56:40|25364.53|25244.53|25365.79|25245.79|25367.08|25247.08|25364.53|25244.53|8
1636271810000|2021-11-07 07:56:50|25365.78|25245.78|25366.45|25246.45|25366.45|25246.45|25365.78|25245.78|9
1636271820000|2021-11-07 07:57:00|25366.27|25246.27|25364.21|25244.21|25366.87|25246.87|25364.21|25244.21|10
1636271830000|2021-11-07 07:57:10|25363.36|25243.36|25365.95|25245.95|25366.36|25246.36|25363.36|25243.36|10
1636271840000|2021-11-07 07:57:20|25365.91|25245.91|25373.66|25253.66|25374.29|25254.29|25365.91|25245.91|9
1636271850000|2021-11-07 07:57:30|25373.44|25253.44|25372.48|25252.48|25373.44|25253.44|25371.74|25251.74|9
1636271860000|2021-11-07 07:57:40|25371.71|25251.71|25374.81|25254.81|25375.07|25255.07|25371.71|25251.71|10
1636271870000|2021-11-07 07:57:50|25374.92|25254.92|25370.61|25250.61|25374.92|25254.92|25370.45|25250.45|9
1636271880000|2021-11-07 07:58:00|25370.19|25250.19|25373.38|25253.38|25373.38|25253.38|25370.07|25250.07|9
1636271890000|2021-11-07 07:58:10|25373.55|25253.55|25373.4|25253.4|25373.98|25253.98|25373.19|25253.19|10
1636271900000|2021-11-07 07:58:20|25373.17|25253.17|25372.91|25252.91|25373.45|25253.45|25372.35|25252.35|6
1636271910000|2021-11-07 07:58:30|25373.19|25253.19|25372.47|25252.47|25373.19|25253.19|25372.47|25252.47|9
1636271920000|2021-11-07 07:58:40|25372.14|25252.14|25372.2|25252.2|25372.58|25252.58|25371.68|25251.68|10
1636271930000|2021-11-07 07:58:50|25372.51|25252.51|25372.69|25252.69|25372.69|25252.69|25372.21|25252.21|10
1636271940000|2021-11-07 07:59:00|25372.8|25252.8|25372.49|25252.49|25372.86|25252.86|25372.49|25252.49|8
1636271950000|2021-11-07 07:59:10|25371.42|25251.42|25373.33|25253.33|25373.33|25253.33|25371.42|25251.42|10
1636271960000|2021-11-07 07:59:20|25374.22|25254.22|25373.35|25253.35|25374.71|25254.71|25373.3|25253.3|10
1636271970000|2021-11-07 07:59:30|25373.49|25253.49|25374.57|25254.57|25374.68|25254.68|25373.26|25253.26|9
1636271980000|2021-11-07 07:59:40|25374.71|25254.71|25374.78|25254.78|25374.93|25254.93|25372.85|25252.85|10
1636271990000|2021-11-07 07:59:50|25374.37|25254.37|25371.1|25251.1|25374.43|25254.43|25371.1|25251.1|9
1636272000000|2021-11-07 08:00:00|25371.55|25251.55|25370.56|25250.56|25371.58|25251.58|25370.56|25250.56|10
1636272010000|2021-11-07 08:00:10|25370.7|25250.7|25372.38|25252.38|25372.38|25252.38|25370.4|25250.4|9
1636272020000|2021-11-07 08:00:20|25371.81|25251.81|25371.35|25251.35|25371.81|25251.81|25370.94|25250.94|10
1636272030000|2021-11-07 08:00:30|25371.56|25251.56|25373.17|25253.17|25373.17|25253.17|25371.56|25251.56|9
1636272040000|2021-11-07 08:00:40|25373.88|25253.88|25373.39|25253.39|25373.88|25253.88|25373.27|25253.27|9
1636272050000|2021-11-07 08:00:50|25374.07|25254.07|25374.42|25254.42|25374.43|25254.43|25373.81|25253.81|10
1636272060000|2021-11-07 08:01:00|25374.34|25254.34|25374.58|25254.58|25375.47|25255.47|25374.34|25254.34|9
1636272070000|2021-11-07 08:01:10|25374.86|25254.86|25377.96|25257.96|25377.97|25257.97|25374.86|25254.86|10
1636272080000|2021-11-07 08:01:20|25379.07|25259.07|25381.56|25261.56|25381.56|25261.56|25379.05|25259.05|10
1636272090000|2021-11-07 08:01:30|25381.84|25261.84|25382.52|25262.52|25382.97|25262.97|25381.83|25261.83|9
1636272100000|2021-11-07 08:01:40|25382.76|25262.76|25382.74|25262.74|25383.15|25263.15|25382.66|25262.66|10
1636272110000|2021-11-07 08:01:50|25383.24|25263.24|25386.69|25266.69|25386.89|25266.89|25383.24|25263.24|10
1636272120000|2021-11-07 08:02:00|25386.58|25266.58|25385.83|25265.83|25386.86|25266.86|25385.83|25265.83|10
1636272130000|2021-11-07 08:02:10|25385.34|25265.34|25388.33|25268.33|25388.33|25268.33|25385.32|25265.32|9
1636272140000|2021-11-07 08:02:20|25388.36|25268.36|25390.55|25270.55|25391.3|25271.3|25388.36|25268.36|10
1636272150000|2021-11-07 08:02:30|25390.27|25270.27|25391.71|25271.71|25392.05|25272.05|25390.27|25270.27|9
1636272160000|2021-11-07 08:02:40|25390.32|25270.32|25390.77|25270.77|25391.11|25271.11|25390.19|25270.19|10
1636272170000|2021-11-07 08:02:50|25392.24|25272.24|25393.39|25273.39|25393.55|25273.55|25392.24|25272.24|9
1636272180000|2021-11-07 08:03:00|25393.54|25273.54|25395.33|25275.33|25395.33|25275.33|25393.54|25273.54|9
1636272190000|2021-11-07 08:03:10|25395.39|25275.39|25394.32|25274.32|25396.79|25276.79|25394.3|25274.3|10
1636272200000|2021-11-07 08:03:20|25394.14|25274.14|25392.18|25272.18|25394.14|25274.14|25391.45|25271.45|9
1636272210000|2021-11-07 08:03:30|25391.94|25271.94|25390.07|25270.07|25391.94|25271.94|25390.07|25270.07|10
1636272220000|2021-11-07 08:03:40|25390.18|25270.18|25389.69|25269.69|25390.65|25270.65|25389.69|25269.69|9
1636272230000|2021-11-07 08:03:50|25388.44|25268.44|25392.04|25272.04|25392.04|25272.04|25388.37|25268.37|9
1636272240000|2021-11-07 08:04:00|25392.29|25272.29|25392.59|25272.59|25392.59|25272.59|25390.98|25270.98|10
1636272250000|2021-11-07 08:04:10|25393.44|25273.44|25394.91|25274.91|25394.91|25274.91|25393.44|25273.44|7
1636272260000|2021-11-07 08:04:20|25396.29|25276.29|25398.52|25278.52|25398.52|25278.52|25396.29|25276.29|10
1636272270000|2021-11-07 08:04:30|25398.33|25278.33|25398.25|25278.25|25398.33|25278.33|25396.48|25276.48|9
1636272280000|2021-11-07 08:04:40|25398.3|25278.3|25398.25|25278.25|25399.06|25279.06|25397.4|25277.4|10
1636272290000|2021-11-07 08:04:50|25398.31|25278.31|25401.33|25281.33|25401.33|25281.33|25398.31|25278.31|9
1636272300000|2021-11-07 08:05:00|25401.51|25281.51|25402.5|25282.5|25402.51|25282.51|25401.37|25281.37|10
1636272310000|2021-11-07 08:05:10|25404.96|25284.96|25406.04|25286.04|25406.04|25286.04|25404.83|25284.83|8
1636272320000|2021-11-07 08:05:20|25406.03|25286.03|25411.42|25291.42|25411.59|25291.59|25404.75|25284.75|10
1636272330000|2021-11-07 08:05:30|25413.21|25293.21|25419.7|25299.7|25419.7|25299.7|25413.21|25293.21|10
1636272340000|2021-11-07 08:05:40|25421.66|25301.66|25424.26|25304.26|25424.26|25304.26|25421.66|25301.66|10
1636272350000|2021-11-07 08:05:50|25425.58|25305.58|25425.81|25305.81|25425.91|25305.91|25424.1|25304.1|10
1636272360000|2021-11-07 08:06:00|25425.21|25305.21|25427.05|25307.05|25427.36|25307.36|25425.11|25305.11|10
1636272370000|2021-11-07 08:06:10|25427.27|25307.27|25433.74|25313.74|25433.74|25313.74|25427.27|25307.27|10
1636272380000|2021-11-07 08:06:20|25432.63|25312.63|25435.17|25315.17|25436.17|25316.17|25432.63|25312.63|10
1636272390000|2021-11-07 08:06:30|25435.42|25315.42|25438.02|25318.02|25438.82|25318.82|25435.42|25315.42|10
1636272400000|2021-11-07 08:06:40|25437.68|25317.68|25438.26|25318.26|25439.5|25319.5|25437.54|25317.54|10
1636272410000|2021-11-07 08:06:50|25438.48|25318.48|25438.32|25318.32|25438.73|25318.73|25437.33|25317.33|10
1636272420000|2021-11-07 08:07:00|25438.45|25318.45|25436.58|25316.58|25438.45|25318.45|25436.17|25316.17|10
1636272430000|2021-11-07 08:07:10|25436.67|25316.67|25438.69|25318.69|25438.93|25318.93|25435.69|25315.69|10
1636272440000|2021-11-07 08:07:20|25438.88|25318.88|25442.53|25322.53|25442.53|25322.53|25438.88|25318.88|10
1636272450000|2021-11-07 08:07:30|25442.18|25322.18|25439.58|25319.58|25442.32|25322.32|25439.38|25319.38|10
1636272460000|2021-11-07 08:07:40|25438.84|25318.84|25440.97|25320.97|25440.97|25320.97|25438.84|25318.84|9
1636272470000|2021-11-07 08:07:50|25440.89|25320.89|25444.18|25324.18|25444.18|25324.18|25440.89|25320.89|10
1636272480000|2021-11-07 08:08:00|25444.54|25324.54|25444.28|25324.28|25445.04|25325.04|25443.72|25323.72|9
1636272490000|2021-11-07 08:08:10|25444.16|25324.16|25448.29|25328.29|25452.55|25332.55|25444.16|25324.16|10
1636272500000|2021-11-07 08:08:20|25447.72|25327.72|25447.99|25327.99|25449.57|25329.57|25447.72|25327.72|10
1636272510000|2021-11-07 08:08:30|25448.09|25328.09|25449.07|25329.07|25449.07|25329.07|25447.6|25327.6|10
1636272520000|2021-11-07 08:08:40|25448.65|25328.65|25445.95|25325.95|25448.65|25328.65|25445.57|25325.57|10
1636272530000|2021-11-07 08:08:50|25445.57|25325.57|25452.06|25332.06|25452.06|25332.06|25445.27|25325.27|10
1636272540000|2021-11-07 08:09:00|25452.51|25332.51|25454.73|25334.73|25454.73|25334.73|25452.2|25332.2|9
1636272550000|2021-11-07 08:09:10|25454.57|25334.57|25453.68|25333.68|25456.73|25336.73|25453.68|25333.68|10
1636272560000|2021-11-07 08:09:20|25453.09|25333.09|25455.54|25335.54|25455.54|25335.54|25452.12|25332.12|9
1636272570000|2021-11-07 08:09:30|25455.63|25335.63|25458.36|25338.36|25458.36|25338.36|25455.63|25335.63|10
1636272580000|2021-11-07 08:09:40|25458.18|25338.18|25464.47|25344.47|25464.47|25344.47|25458.18|25338.18|10
1636272590000|2021-11-07 08:09:50|25464.84|25344.84|25467.12|25347.12|25467.12|25347.12|25464.22|25344.22|8
1636272600000|2021-11-07 08:10:00|25466.05|25346.05|25466.72|25346.72|25467.58|25347.58|25466.05|25346.05|10
1636272610000|2021-11-07 08:10:10|25466.49|25346.49|25469.03|25349.03|25469.13|25349.13|25466.49|25346.49|9
1636272620000|2021-11-07 08:10:20|25469.32|25349.32|25467.94|25347.94|25469.49|25349.49|25467.94|25347.94|9
1636272630000|2021-11-07 08:10:30|25468.31|25348.31|25468.89|25348.89|25469.55|25349.55|25468.31|25348.31|10
1636272640000|2021-11-07 08:10:40|25469.9|25349.9|25468.02|25348.02|25470.35|25350.35|25467.34|25347.34|10
1636272650000|2021-11-07 08:10:50|25467.79|25347.79|25470.9|25350.9|25470.9|25350.9|25467.2|25347.2|10
1636272660000|2021-11-07 08:11:00|25471.37|25351.37|25473.93|25353.93|25474.34|25354.34|25471.37|25351.37|10
1636272670000|2021-11-07 08:11:10|25474.58|25354.58|25474.57|25354.57|25476.41|25356.41|25474.57|25354.57|10
1636272680000|2021-11-07 08:11:20|25474.61|25354.61|25477.53|25357.53|25478.05|25358.05|25474.2|25354.2|10
1636272690000|2021-11-07 08:11:30|25478.39|25358.39|25481.84|25361.84|25482.53|25362.53|25478.39|25358.39|10
1636272700000|2021-11-07 08:11:40|25480.9|25360.9|25486.57|25366.57|25486.57|25366.57|25480.9|25360.9|10
1636272710000|2021-11-07 08:11:50|25487.55|25367.55|25489.96|25369.96|25489.96|25369.96|25487.55|25367.55|10
1636272720000|2021-11-07 08:12:00|25489.72|25369.72|25487.34|25367.34|25490.05|25370.05|25486.78|25366.78|10
1636272730000|2021-11-07 08:12:10|25487.91|25367.91|25492.66|25372.66|25492.66|25372.66|25487.91|25367.91|10
1636272740000|2021-11-07 08:12:20|25494.02|25374.02|25497.29|25377.29|25497.29|25377.29|25494.02|25374.02|10
1636272750000|2021-11-07 08:12:30|25497.1|25377.1|25499.73|25379.73|25500.75|25380.75|25497.1|25377.1|10
1636272760000|2021-11-07 08:12:40|25500.97|25380.97|25501.54|25381.54|25501.91|25381.91|25500.21|25380.21|10
1636272770000|2021-11-07 08:12:50|25501.93|25381.93|25503.38|25383.38|25503.38|25383.38|25501.46|25381.46|10
1636272780000|2021-11-07 08:13:00|25503.19|25383.19|25505.23|25385.23|25505.23|25385.23|25503.19|25383.19|10
1636272790000|2021-11-07 08:13:10|25505.1|25385.1|25500.06|25380.06|25505.26|25385.26|25500.06|25380.06|10
1636272800000|2021-11-07 08:13:20|25498.83|25378.83|25494.09|25374.09|25499.06|25379.06|25494.09|25374.09|10
1636272810000|2021-11-07 08:13:30|25495.84|25375.84|25498.31|25378.31|25498.82|25378.82|25495.31|25375.31|9
1636272820000|2021-11-07 08:13:40|25498.87|25378.87|25500.07|25380.07|25500.07|25380.07|25498.52|25378.52|10
1636272830000|2021-11-07 08:13:50|25500.33|25380.33|25499.59|25379.59|25500.33|25380.33|25499.37|25379.37|10
1636272840000|2021-11-07 08:14:00|25499.82|25379.82|25500.44|25380.44|25501.88|25381.88|25499.49|25379.49|10
1636272850000|2021-11-07 08:14:10|25500.34|25380.34|25499.2|25379.2|25500.75|25380.75|25499.19|25379.19|9
1636272860000|2021-11-07 08:14:20|25499.62|25379.62|25495.41|25375.41|25499.62|25379.62|25495.41|25375.41|10
1636272870000|2021-11-07 08:14:30|25494.67|25374.67|25492.29|25372.29|25494.67|25374.67|25492.29|25372.29|10
1636272880000|2021-11-07 08:14:40|25491.75|25371.75|25486.07|25366.07|25491.98|25371.98|25486.07|25366.07|10
1636272890000|2021-11-07 08:14:50|25484.55|25364.55|25481.84|25361.84|25484.82|25364.82|25481.84|25361.84|10
1636272900000|2021-11-07 08:15:00|25480.5|25360.5|25478.35|25358.35|25481.17|25361.17|25478.35|25358.35|10
1636272910000|2021-11-07 08:15:10|25477.75|25357.75|25476.85|25356.85|25477.75|25357.75|25476.14|25356.14|10
1636272920000|2021-11-07 08:15:20|25476.73|25356.73|25475.42|25355.42|25477.08|25357.08|25474.87|25354.87|10
1636272930000|2021-11-07 08:15:30|25476.05|25356.05|25478.47|25358.47|25478.47|25358.47|25476.05|25356.05|10
1636272940000|2021-11-07 08:15:40|25478.6|25358.6|25481.13|25361.13|25481.13|25361.13|25478.6|25358.6|10
1636272950000|2021-11-07 08:15:50|25480.96|25360.96|25475.7|25355.7|25481.02|25361.02|25475.7|25355.7|10
1636272960000|2021-11-07 08:16:00|25477.31|25357.31|25478.72|25358.72|25479.83|25359.83|25477.31|25357.31|10
1636272970000|2021-11-07 08:16:10|25478.2|25358.2|25480.23|25360.23|25480.23|25360.23|25476.91|25356.91|9
1636272980000|2021-11-07 08:16:20|25479.58|25359.58|25483.76|25363.76|25483.76|25363.76|25479.58|25359.58|10
1636272990000|2021-11-07 08:16:30|25483.98|25363.98|25485.64|25365.64|25485.65|25365.65|25483.98|25363.98|10
1636273000000|2021-11-07 08:16:40|25486.33|25366.33|25489.58|25369.58|25489.58|25369.58|25486.05|25366.05|10
1636273010000|2021-11-07 08:16:50|25489.17|25369.17|25491.42|25371.42|25491.42|25371.42|25488.94|25368.94|10
1636273020000|2021-11-07 08:17:00|25491.4|25371.4|25491.34|25371.34|25491.74|25371.74|25490.39|25370.39|10
1636273030000|2021-11-07 08:17:10|25491.6|25371.6|25487.69|25367.69|25491.77|25371.77|25487.69|25367.69|10
1636273040000|2021-11-07 08:17:20|25485.95|25365.95|25482.38|25362.38|25485.95|25365.95|25482.38|25362.38|10
1636273050000|2021-11-07 08:17:30|25483.03|25363.03|25482.58|25362.58|25483.03|25363.03|25482.38|25362.38|10
1636273060000|2021-11-07 08:17:40|25480.7|25360.7|25481.56|25361.56|25482.32|25362.32|25480.38|25360.38|10
1636273070000|2021-11-07 08:17:50|25481.27|25361.27|25483.44|25363.44|25483.56|25363.56|25481.27|25361.27|10
1636273080000|2021-11-07 08:18:00|25482.29|25362.29|25483.88|25363.88|25483.88|25363.88|25482|25362|10
1636273090000|2021-11-07 08:18:10|25484.37|25364.37|25481.97|25361.97|25485.66|25365.66|25481.97|25361.97|10
1636273100000|2021-11-07 08:18:20|25481.96|25361.96|25483.1|25363.1|25483.1|25363.1|25480.77|25360.77|10
1636273110000|2021-11-07 08:18:30|25482.93|25362.93|25478.34|25358.34|25482.93|25362.93|25478.34|25358.34|10
1636273120000|2021-11-07 08:18:40|25475.92|25355.92|25471.63|25351.63|25475.92|25355.92|25471.63|25351.63|10
1636273130000|2021-11-07 08:18:50|25470.14|25350.14|25470.07|25350.07|25470.64|25350.64|25468.72|25348.72|10
1636273140000|2021-11-07 08:19:00|25468.52|25348.52|25457.88|25337.88|25468.52|25348.52|25457.07|25337.07|10
1636273150000|2021-11-07 08:19:10|25458.19|25338.19|25457.53|25337.53|25458.74|25338.74|25457.44|25337.44|10
1636273160000|2021-11-07 08:19:20|25457.61|25337.61|25456.13|25336.13|25457.98|25337.98|25456.13|25336.13|10
1636273170000|2021-11-07 08:19:30|25456.39|25336.39|25449.77|25329.77|25456.39|25336.39|25449.77|25329.77|10
1636273180000|2021-11-07 08:19:40|25451.69|25331.69|25449.76|25329.76|25451.69|25331.69|25449.76|25329.76|10
1636273190000|2021-11-07 08:19:50|25448.63|25328.63|25446.4|25326.4|25449.13|25329.13|25446.4|25326.4|10
1636273200000|2021-11-07 08:20:00|25446.57|25326.57|25451.2|25331.2|25451.2|25331.2|25446.45|25326.45|9
1636273210000|2021-11-07 08:20:10|25451.38|25331.38|25454.75|25334.75|25454.75|25334.75|25451.34|25331.34|10
1636273220000|2021-11-07 08:20:20|25454.74|25334.74|25455.08|25335.08|25455.77|25335.77|25454.15|25334.15|10
1636273230000|2021-11-07 08:20:30|25455.04|25335.04|25456.62|25336.62|25457.25|25337.25|25455.04|25335.04|10
1636273240000|2021-11-07 08:20:40|25458.26|25338.26|25458.44|25338.44|25459.5|25339.5|25458.26|25338.26|10
1636273250000|2021-11-07 08:20:50|25458.43|25338.43|25456.39|25336.39|25458.97|25338.97|25456.39|25336.39|10
1636273260000|2021-11-07 08:21:00|25456.17|25336.17|25455.56|25335.56|25457.64|25337.64|25455.25|25335.25|10
1636273270000|2021-11-07 08:21:10|25455.43|25335.43|25455.22|25335.22|25455.98|25335.98|25453.74|25333.74|10
1636273280000|2021-11-07 08:21:20|25454.76|25334.76|25451.55|25331.55|25454.76|25334.76|25451.55|25331.55|10
1636273290000|2021-11-07 08:21:30|25450.53|25330.53|25448.22|25328.22|25450.53|25330.53|25447.65|25327.65|10
1636273300000|2021-11-07 08:21:40|25448.16|25328.16|25448.82|25328.82|25449.17|25329.17|25446.1|25326.1|10
1636273310000|2021-11-07 08:21:50|25448.27|25328.27|25450.2|25330.2|25450.2|25330.2|25448.14|25328.14|10
1636273320000|2021-11-07 08:22:00|25450.45|25330.45|25449.75|25329.75|25450.45|25330.45|25448.93|25328.93|9
1636273330000|2021-11-07 08:22:10|25449.78|25329.78|25448.36|25328.36|25450.46|25330.46|25448.36|25328.36|10
1636273340000|2021-11-07 08:22:20|25448.04|25328.04|25446.97|25326.97|25448.87|25328.87|25446.97|25326.97|7
1636273350000|2021-11-07 08:22:30|25447.54|25327.54|25445.66|25325.66|25447.8|25327.8|25445.66|25325.66|9
1636273360000|2021-11-07 08:22:40|25444.44|25324.44|25436.9|25316.9|25444.44|25324.44|25436.9|25316.9|10
1636273370000|2021-11-07 08:22:50|25439|25319|25433.57|25313.57|25439.07|25319.07|25433.48|25313.48|10
1636273380000|2021-11-07 08:23:00|25432.95|25312.95|25427.74|25307.74|25432.95|25312.95|25427.72|25307.72|9
1636273390000|2021-11-07 08:23:10|25427.61|25307.61|25428.16|25308.16|25428.59|25308.59|25427.61|25307.61|10
1636273400000|2021-11-07 08:23:20|25429.39|25309.39|25427.4|25307.4|25429.39|25309.39|25427.4|25307.4|10
1636273410000|2021-11-07 08:23:30|25427.03|25307.03|25425.14|25305.14|25427.09|25307.09|25425.14|25305.14|9
1636273420000|2021-11-07 08:23:40|25424.64|25304.64|25421.18|25301.18|25424.86|25304.86|25421.18|25301.18|10
1636273430000|2021-11-07 08:23:50|25420.37|25300.37|25421.21|25301.21|25422.03|25302.03|25419.99|25299.99|10
1636273440000|2021-11-07 08:24:00|25421.32|25301.32|25417.96|25297.96|25421.32|25301.32|25416.03|25296.03|10
1636273450000|2021-11-07 08:24:10|25418.05|25298.05|25422.42|25302.42|25422.59|25302.59|25417.46|25297.46|8
1636273460000|2021-11-07 08:24:20|25422.5|25302.5|25427.24|25307.24|25427.33|25307.33|25422.5|25302.5|10
1636273470000|2021-11-07 08:24:30|25426.75|25306.75|25429.29|25309.29|25429.29|25309.29|25426.75|25306.75|10
1636273480000|2021-11-07 08:24:40|25430|25310|25426.96|25306.96|25431.03|25311.03|25426.59|25306.59|10
1636273490000|2021-11-07 08:24:50|25426.26|25306.26|25420.43|25300.43|25426.26|25306.26|25420.25|25300.25|10
1636273500000|2021-11-07 08:25:00|25421.6|25301.6|25424.57|25304.57|25424.57|25304.57|25421.42|25301.42|10
1636273510000|2021-11-07 08:25:10|25424.5|25304.5|25426.29|25306.29|25426.68|25306.68|25424.5|25304.5|10
1636273520000|2021-11-07 08:25:20|25426.32|25306.32|25431.39|25311.39|25431.39|25311.39|25426.32|25306.32|10
1636273530000|2021-11-07 08:25:30|25432.97|25312.97|25435.88|25315.88|25436.69|25316.69|25432.97|25312.97|10
1636273540000|2021-11-07 08:25:40|25436.51|25316.51|25439.47|25319.47|25440.32|25320.32|25436.51|25316.51|10
1636273550000|2021-11-07 08:25:50|25439.38|25319.38|25440.02|25320.02|25441.43|25321.43|25439.38|25319.38|10
1636273560000|2021-11-07 08:26:00|25440.05|25320.05|25436.54|25316.54|25440.05|25320.05|25436.54|25316.54|10
1636273570000|2021-11-07 08:26:10|25436.18|25316.18|25435.12|25315.12|25437.47|25317.47|25435.12|25315.12|10
1636273580000|2021-11-07 08:26:20|25435.33|25315.33|25440.01|25320.01|25440.01|25320.01|25434.86|25314.86|10
1636273590000|2021-11-07 08:26:30|25441.06|25321.06|25446.73|25326.73|25446.73|25326.73|25439.64|25319.64|10
1636273600000|2021-11-07 08:26:40|25447.1|25327.1|25453.15|25333.15|25453.19|25333.19|25447.1|25327.1|10
1636273610000|2021-11-07 08:26:50|25453.16|25333.16|25457.15|25337.15|25457.17|25337.17|25451.32|25331.32|10
1636273620000|2021-11-07 08:27:00|25457.62|25337.62|25458.88|25338.88|25459.14|25339.14|25457.22|25337.22|10
1636273630000|2021-11-07 08:27:10|25458.14|25338.14|25450.38|25330.38|25458.52|25338.52|25450.38|25330.38|10
1636273640000|2021-11-07 08:27:20|25448.93|25328.93|25445.99|25325.99|25448.93|25328.93|25445.99|25325.99|10
1636273650000|2021-11-07 08:27:30|25445.29|25325.29|25443.4|25323.4|25445.36|25325.36|25441.62|25321.62|10
1636273660000|2021-11-07 08:27:40|25441.8|25321.8|25445.54|25325.54|25445.54|25325.54|25441.8|25321.8|10
1636273670000|2021-11-07 08:27:50|25444.13|25324.13|25440.94|25320.94|25444.94|25324.94|25439.93|25319.93|10
1636273680000|2021-11-07 08:28:00|25438.53|25318.53|25441.38|25321.38|25441.38|25321.38|25438.53|25318.53|10
1636273690000|2021-11-07 08:28:10|25441.23|25321.23|25441.29|25321.29|25441.29|25321.29|25440.36|25320.36|10
1636273700000|2021-11-07 08:28:20|25441.16|25321.16|25442.35|25322.35|25444.48|25324.48|25441.16|25321.16|10
1636273710000|2021-11-07 08:28:30|25442.65|25322.65|25442.17|25322.17|25445.01|25325.01|25442.17|25322.17|10
1636273720000|2021-11-07 08:28:40|25442.81|25322.81|25443.12|25323.12|25444.58|25324.58|25442.74|25322.74|10
1636273730000|2021-11-07 08:28:50|25443.89|25323.89|25446.6|25326.6|25448.07|25328.07|25443.89|25323.89|10
1636273740000|2021-11-07 08:29:00|25446.72|25326.72|25447.2|25327.2|25447.2|25327.2|25446.26|25326.26|10
1636273750000|2021-11-07 08:29:10|25446.74|25326.74|25449.3|25329.3|25449.3|25329.3|25445.62|25325.62|10
1636273760000|2021-11-07 08:29:20|25449.74|25329.74|25453.53|25333.53|25453.53|25333.53|25449.74|25329.74|10
1636273770000|2021-11-07 08:29:30|25453.67|25333.67|25449.19|25329.19|25453.8|25333.8|25449.19|25329.19|10
1636273780000|2021-11-07 08:29:40|25449.44|25329.44|25449.53|25329.53|25450.26|25330.26|25449.3|25329.3|10
1636273790000|2021-11-07 08:29:50|25448.98|25328.98|25445.76|25325.76|25449.14|25329.14|25445.54|25325.54|9
1636273800000|2021-11-07 08:30:00|25444.26|25324.26|25439.22|25319.22|25444.26|25324.26|25439.22|25319.22|10
1636273810000|2021-11-07 08:30:10|25439.08|25319.08|25440.57|25320.57|25440.57|25320.57|25437.95|25317.95|10
1636273820000|2021-11-07 08:30:20|25442.56|25322.56|25447.62|25327.62|25447.62|25327.62|25442.56|25322.56|10
1636273830000|2021-11-07 08:30:30|25447.85|25327.85|25451.81|25331.81|25451.94|25331.94|25447.85|25327.85|10
1636273840000|2021-11-07 08:30:40|25451.86|25331.86|25465.55|25345.55|25465.55|25345.55|25451.86|25331.86|10
1636273850000|2021-11-07 08:30:50|25466.28|25346.28|25467.02|25347.02|25469.38|25349.38|25466.28|25346.28|10
1636273860000|2021-11-07 08:31:00|25466.73|25346.73|25470.79|25350.79|25471.37|25351.37|25466.73|25346.73|10
1636273870000|2021-11-07 08:31:10|25470.77|25350.77|25478|25358|25478|25358|25470|25350|10
1636273880000|2021-11-07 08:31:20|25478.57|25358.57|25477|25357|25478.73|25358.73|25477|25357|10
1636273890000|2021-11-07 08:31:30|25476.07|25356.07|25477.33|25357.33|25477.58|25357.58|25474.96|25354.96|9
1636273900000|2021-11-07 08:31:40|25475.5|25355.5|25475.8|25355.8|25475.87|25355.87|25474.26|25354.26|10
1636273910000|2021-11-07 08:31:50|25475.61|25355.61|25479.93|25359.93|25479.93|25359.93|25475.61|25355.61|10
1636273920000|2021-11-07 08:32:00|25480.95|25360.95|25486.29|25366.29|25486.29|25366.29|25480.95|25360.95|10
1636273930000|2021-11-07 08:32:10|25486.03|25366.03|25484.43|25364.43|25486.32|25366.32|25484.43|25364.43|10
1636273940000|2021-11-07 08:32:20|25484.47|25364.47|25483.2|25363.2|25484.47|25364.47|25482.86|25362.86|10
1636273950000|2021-11-07 08:32:30|25483.89|25363.89|25484.65|25364.65|25484.65|25364.65|25482.19|25362.19|10
1636273960000|2021-11-07 08:32:40|25485.43|25365.43|25485.32|25365.32|25487.98|25367.98|25485.08|25365.08|10
1636273970000|2021-11-07 08:32:50|25485.06|25365.06|25485.92|25365.92|25485.92|25365.92|25483.9|25363.9|10
1636273980000|2021-11-07 08:33:00|25485.84|25365.84|25484.45|25364.45|25486.09|25366.09|25484.2|25364.2|10
1636273990000|2021-11-07 08:33:10|25484.43|25364.43|25485.7|25365.7|25486.85|25366.85|25484.43|25364.43|10
1636274000000|2021-11-07 08:33:20|25484.9|25364.9|25479.54|25359.54|25484.9|25364.9|25479.54|25359.54|10
1636274010000|2021-11-07 08:33:30|25479.04|25359.04|25479.13|25359.13|25480.02|25360.02|25478.57|25358.57|10
1636274020000|2021-11-07 08:33:40|25478.71|25358.71|25480.89|25360.89|25481.05|25361.05|25478.71|25358.71|10
1636274030000|2021-11-07 08:33:50|25480.62|25360.62|25479.87|25359.87|25481.33|25361.33|25479.31|25359.31|10
1636274040000|2021-11-07 08:34:00|25480.22|25360.22|25484.54|25364.54|25484.54|25364.54|25480.22|25360.22|10
1636274050000|2021-11-07 08:34:10|25483.41|25363.41|25485.48|25365.48|25485.48|25365.48|25482.61|25362.61|10
1636274060000|2021-11-07 08:34:20|25485.82|25365.82|25484.89|25364.89|25486.06|25366.06|25484.89|25364.89|10
1636274070000|2021-11-07 08:34:30|25484.28|25364.28|25482.23|25362.23|25484.63|25364.63|25481.17|25361.17|10
1636274080000|2021-11-07 08:34:40|25482.64|25362.64|25484.54|25364.54|25484.54|25364.54|25482.64|25362.64|9
1636274090000|2021-11-07 08:34:50|25483.95|25363.95|25483.45|25363.45|25484.1|25364.1|25482.23|25362.23|10
1636274100000|2021-11-07 08:35:00|25483.79|25363.79|25488.14|25368.14|25488.14|25368.14|25483.79|25363.79|10
1636274110000|2021-11-07 08:35:10|25488.09|25368.09|25487.63|25367.63|25488.11|25368.11|25487.63|25367.63|10
1636274120000|2021-11-07 08:35:20|25487.55|25367.55|25490.1|25370.1|25490.1|25370.1|25487.55|25367.55|10
1636274130000|2021-11-07 08:35:30|25490.14|25370.14|25491.03|25371.03|25491.03|25371.03|25490.14|25370.14|10
1636274140000|2021-11-07 08:35:40|25491.04|25371.04|25491.27|25371.27|25491.36|25371.36|25490.66|25370.66|10
1636274150000|2021-11-07 08:35:50|25492.37|25372.37|25495.72|25375.72|25495.78|25375.78|25492.24|25372.24|10
1636274160000|2021-11-07 08:36:00|25496.25|25376.25|25500.86|25380.86|25500.86|25380.86|25496.25|25376.25|10
1636274170000|2021-11-07 08:36:10|25500.6|25380.6|25501.46|25381.46|25501.46|25381.46|25500.07|25380.07|10
1636274180000|2021-11-07 08:36:20|25501.59|25381.59|25500.38|25380.38|25501.59|25381.59|25499.89|25379.89|8
1636274190000|2021-11-07 08:36:30|25499.74|25379.74|25499.28|25379.28|25500.36|25380.36|25499.01|25379.01|10
1636274200000|2021-11-07 08:36:40|25498.41|25378.41|25496.26|25376.26|25498.41|25378.41|25495.46|25375.46|10
1636274210000|2021-11-07 08:36:50|25495|25375|25491.7|25371.7|25496.41|25376.41|25491.7|25371.7|10
1636274220000|2021-11-07 08:37:00|25491.48|25371.48|25492.37|25372.37|25492.37|25372.37|25489.84|25369.84|10
1636274230000|2021-11-07 08:37:10|25492.49|25372.49|25491.73|25371.73|25492.58|25372.58|25490.44|25370.44|10
1636274240000|2021-11-07 08:37:20|25489.89|25369.89|25490.25|25370.25|25492.12|25372.12|25489.88|25369.88|10
1636274250000|2021-11-07 08:37:30|25490.22|25370.22|25491.55|25371.55|25491.6|25371.6|25490.22|25370.22|10
1636274260000|2021-11-07 08:37:40|25491.36|25371.36|25489.76|25369.76|25491.56|25371.56|25489.62|25369.62|10
1636274270000|2021-11-07 08:37:50|25491.39|25371.39|25489.4|25369.4|25491.65|25371.65|25489.28|25369.28|10
1636274280000|2021-11-07 08:38:00|25488.67|25368.67|25488.82|25368.82|25490.35|25370.35|25488.12|25368.12|10
1636274290000|2021-11-07 08:38:10|25488.79|25368.79|25489.02|25369.02|25489.7|25369.7|25487.08|25367.08|10
1636274300000|2021-11-07 08:38:20|25489.22|25369.22|25486.97|25366.97|25489.22|25369.22|25486.97|25366.97|9
1636274310000|2021-11-07 08:38:30|25487.35|25367.35|25488.9|25368.9|25489.48|25369.48|25487.35|25367.35|10
1636274320000|2021-11-07 08:38:40|25488.99|25368.99|25488.09|25368.09|25489.05|25369.05|25487.99|25367.99|10
1636274330000|2021-11-07 08:38:50|25488.03|25368.03|25486.77|25366.77|25488.03|25368.03|25486.77|25366.77|9
1636274340000|2021-11-07 08:39:00|25486.78|25366.78|25484.28|25364.28|25486.96|25366.96|25484.28|25364.28|9
1636274350000|2021-11-07 08:39:10|25483.91|25363.91|25481.26|25361.26|25483.91|25363.91|25479.04|25359.04|10
1636274360000|2021-11-07 08:39:20|25480.96|25360.96|25477.45|25357.45|25481.08|25361.08|25477.45|25357.45|10
1636274370000|2021-11-07 08:39:30|25477.24|25357.24|25471.56|25351.56|25478.01|25358.01|25471.56|25351.56|10
1636274380000|2021-11-07 08:39:40|25471.62|25351.62|25467.31|25347.31|25471.62|25351.62|25467.31|25347.31|10
1636274390000|2021-11-07 08:39:50|25464.8|25344.8|25468.82|25348.82|25468.93|25348.93|25464.8|25344.8|10
1636274400000|2021-11-07 08:40:00|25468.86|25348.86|25469.34|25349.34|25469.74|25349.74|25467.37|25347.37|10
1636274410000|2021-11-07 08:40:10|25469.38|25349.38|25472.07|25352.07|25472.07|25352.07|25468.57|25348.57|9
1636274420000|2021-11-07 08:40:20|25472.52|25352.52|25473.83|25353.83|25473.96|25353.96|25472.11|25352.11|10
1636274430000|2021-11-07 08:40:30|25473.39|25353.39|25479.31|25359.31|25479.31|25359.31|25473.39|25353.39|10
1636274440000|2021-11-07 08:40:40|25478.92|25358.92|25476.37|25356.37|25478.92|25358.92|25476.31|25356.31|9
1636274450000|2021-11-07 08:40:50|25476.61|25356.61|25472.53|25352.53|25477.03|25357.03|25472.53|25352.53|10
1636274460000|2021-11-07 08:41:00|25472.24|25352.24|25471.6|25351.6|25472.71|25352.71|25471.21|25351.21|10
1636274470000|2021-11-07 08:41:10|25471.57|25351.57|25468.54|25348.54|25471.57|25351.57|25468.54|25348.54|10
1636274480000|2021-11-07 08:41:20|25468.46|25348.46|25467.33|25347.33|25469.45|25349.45|25467.33|25347.33|9
1636274490000|2021-11-07 08:41:30|25467.49|25347.49|25466.13|25346.13|25467.49|25347.49|25464.79|25344.79|9
1636274500000|2021-11-07 08:41:40|25467.24|25347.24|25468.22|25348.22|25468.68|25348.68|25467.24|25347.24|8
1636274510000|2021-11-07 08:41:50|25468.14|25348.14|25468.69|25348.69|25469.17|25349.17|25468.09|25348.09|9
1636274520000|2021-11-07 08:42:00|25468.97|25348.97|25470.9|25350.9|25470.98|25350.98|25468.97|25348.97|9
1636274530000|2021-11-07 08:42:10|25470.76|25350.76|25469.23|25349.23|25471.29|25351.29|25469.23|25349.23|9
1636274540000|2021-11-07 08:42:20|25468.8|25348.8|25469.83|25349.83|25469.83|25349.83|25468.56|25348.56|9
1636274550000|2021-11-07 08:42:30|25468.88|25348.88|25465.61|25345.61|25469.13|25349.13|25465.61|25345.61|10
1636274560000|2021-11-07 08:42:40|25464.37|25344.37|25463.8|25343.8|25464.37|25344.37|25463.8|25343.8|10
1636274570000|2021-11-07 08:42:50|25463.74|25343.74|25460.99|25340.99|25463.74|25343.74|25460.92|25340.92|10
1636274580000|2021-11-07 08:43:00|25460.87|25340.87|25461.04|25341.04|25461.04|25341.04|25460.51|25340.51|9
1636274590000|2021-11-07 08:43:10|25461.91|25341.91|25464.44|25344.44|25464.47|25344.47|25461.91|25341.91|7
1636274600000|2021-11-07 08:43:20|25463.31|25343.31|25464|25344|25464.12|25344.12|25463.08|25343.08|9
1636274610000|2021-11-07 08:43:30|25463.51|25343.51|25463.08|25343.08|25463.88|25343.88|25463.08|25343.08|9
1636274620000|2021-11-07 08:43:40|25463.49|25343.49|25463.95|25343.95|25463.95|25343.95|25462.49|25342.49|10
1636274630000|2021-11-07 08:43:50|25463.84|25343.84|25463.29|25343.29|25464.04|25344.04|25463.29|25343.29|10
1636274640000|2021-11-07 08:44:00|25463.18|25343.18|25463.37|25343.37|25463.53|25343.53|25462.41|25342.41|10
1636274650000|2021-11-07 08:44:10|25463.44|25343.44|25460.9|25340.9|25463.44|25343.44|25460.9|25340.9|9
1636274660000|2021-11-07 08:44:20|25460.42|25340.42|25458.44|25338.44|25460.6|25340.6|25458.44|25338.44|10
1636274670000|2021-11-07 08:44:30|25458.61|25338.61|25456.42|25336.42|25458.64|25338.64|25456.42|25336.42|10
1636274680000|2021-11-07 08:44:40|25455.87|25335.87|25454.55|25334.55|25457.13|25337.13|25453.93|25333.93|10
1636274690000|2021-11-07 08:44:50|25454.43|25334.43|25456.07|25336.07|25456.07|25336.07|25454.43|25334.43|10
1636274700000|2021-11-07 08:45:00|25456.38|25336.38|25455.99|25335.99|25456.86|25336.86|25455.99|25335.99|9
1636274710000|2021-11-07 08:45:10|25455.37|25335.37|25452.06|25332.06|25455.45|25335.45|25452.06|25332.06|10
1636274720000|2021-11-07 08:45:20|25452.01|25332.01|25450.11|25330.11|25452.01|25332.01|25449.82|25329.82|10
1636274730000|2021-11-07 08:45:30|25449.76|25329.76|25449.8|25329.8|25451.4|25331.4|25449.18|25329.18|10
1636274740000|2021-11-07 08:45:40|25449.76|25329.76|25445.67|25325.67|25449.76|25329.76|25445.51|25325.51|9
1636274750000|2021-11-07 08:45:50|25445.44|25325.44|25443.99|25323.99|25445.44|25325.44|25443.99|25323.99|8
1636274760000|2021-11-07 08:46:00|25443.95|25323.95|25444.81|25324.81|25445.45|25325.45|25443.95|25323.95|10
1636274770000|2021-11-07 08:46:10|25445|25325|25445.27|25325.27|25445.78|25325.78|25444.9|25324.9|10
1636274780000|2021-11-07 08:46:20|25444.24|25324.24|25443.37|25323.37|25445.51|25325.51|25443.37|25323.37|10
1636274790000|2021-11-07 08:46:30|25444.34|25324.34|25449.43|25329.43|25450.02|25330.02|25444.34|25324.34|10
1636274800000|2021-11-07 08:46:40|25449.1|25329.1|25451.13|25331.13|25451.13|25331.13|25448.22|25328.22|9
1636274810000|2021-11-07 08:46:50|25451.26|25331.26|25441.75|25321.75|25451.74|25331.74|25440.28|25320.28|10
1636274820000|2021-11-07 08:47:00|25441.65|25321.65|25440.29|25320.29|25442.14|25322.14|25439.05|25319.05|10
1636274830000|2021-11-07 08:47:10|25440.47|25320.47|25442.76|25322.76|25442.76|25322.76|25440.41|25320.41|9
1636274840000|2021-11-07 08:47:20|25442.8|25322.8|25444.11|25324.11|25444.2|25324.2|25442.8|25322.8|9
1636274850000|2021-11-07 08:47:30|25444.03|25324.03|25446.49|25326.49|25446.64|25326.64|25443.61|25323.61|10
1636274860000|2021-11-07 08:47:40|25445.49|25325.49|25443.84|25323.84|25445.49|25325.49|25441.01|25321.01|10
1636274870000|2021-11-07 08:47:50|25444.34|25324.34|25442.87|25322.87|25445.11|25325.11|25442.87|25322.87|9
1636274880000|2021-11-07 08:48:00|25442.89|25322.89|25441.13|25321.13|25443.09|25323.09|25441.13|25321.13|7
1636274890000|2021-11-07 08:48:10|25441.09|25321.09|25436.47|25316.47|25441.09|25321.09|25436.47|25316.47|10
1636274900000|2021-11-07 08:48:20|25436.42|25316.42|25437.89|25317.89|25437.89|25317.89|25435.47|25315.47|9
1636274910000|2021-11-07 08:48:30|25438.79|25318.79|25440.35|25320.35|25441.08|25321.08|25438.79|25318.79|10
1636274920000|2021-11-07 08:48:40|25440.44|25320.44|25443.22|25323.22|25443.34|25323.34|25440.44|25320.44|10
1636274930000|2021-11-07 08:48:50|25443.2|25323.2|25444|25324|25444.12|25324.12|25443.2|25323.2|8
1636274940000|2021-11-07 08:49:00|25442.33|25322.33|25448.01|25328.01|25448.01|25328.01|25441.46|25321.46|10
1636274950000|2021-11-07 08:49:10|25448.14|25328.14|25446.58|25326.58|25448.14|25328.14|25446.06|25326.06|10
1636274960000|2021-11-07 08:49:20|25446.59|25326.59|25457.45|25337.45|25457.97|25337.97|25446.59|25326.59|10
1636274970000|2021-11-07 08:49:30|25457.75|25337.75|25461.81|25341.81|25462.08|25342.08|25457.75|25337.75|10
1636274980000|2021-11-07 08:49:40|25462.03|25342.03|25461.07|25341.07|25464.31|25344.31|25460.76|25340.76|10
1636274990000|2021-11-07 08:49:50|25459.42|25339.42|25460.42|25340.42|25460.61|25340.61|25458.5|25338.5|10
1636275000000|2021-11-07 08:50:00|25460.77|25340.77|25460.2|25340.2|25460.84|25340.84|25459.91|25339.91|10
1636275010000|2021-11-07 08:50:10|25460.44|25340.44|25462.46|25342.46|25462.46|25342.46|25460.05|25340.05|9
1636275020000|2021-11-07 08:50:20|25462.28|25342.28|25463.08|25343.08|25465.95|25345.95|25462.28|25342.28|10
1636275030000|2021-11-07 08:50:30|25463.7|25343.7|25463.36|25343.36|25464.6|25344.6|25462.68|25342.68|10
1636275040000|2021-11-07 08:50:40|25463.87|25343.87|25463.81|25343.81|25464.77|25344.77|25463.81|25343.81|10
1636275050000|2021-11-07 08:50:50|25463.54|25343.54|25463.28|25343.28|25465.24|25345.24|25463.02|25343.02|10
1636275060000|2021-11-07 08:51:00|25462.88|25342.88|25460.95|25340.95|25462.88|25342.88|25460.83|25340.83|10
1636275070000|2021-11-07 08:51:10|25461.02|25341.02|25460.11|25340.11|25461.02|25341.02|25460.11|25340.11|9
1636275080000|2021-11-07 08:51:20|25460.04|25340.04|25458.13|25338.13|25460.26|25340.26|25458.12|25338.12|8
1636275090000|2021-11-07 08:51:30|25458.96|25338.96|25459.5|25339.5|25459.94|25339.94|25458.44|25338.44|7
1636275100000|2021-11-07 08:51:40|25461.17|25341.17|25465.02|25345.02|25465.02|25345.02|25461.17|25341.17|9
1636275110000|2021-11-07 08:51:50|25464.93|25344.93|25464.59|25344.59|25464.93|25344.93|25464.28|25344.28|8
1636275120000|2021-11-07 08:52:00|25464.68|25344.68|25465.57|25345.57|25465.57|25345.57|25463.67|25343.67|9
1636275130000|2021-11-07 08:52:10|25465.56|25345.56|25473.27|25353.27|25477.41|25357.41|25465.56|25345.56|9
1636275140000|2021-11-07 08:52:20|25473.26|25353.26|25474.68|25354.68|25475.44|25355.44|25472.72|25352.72|10
1636275150000|2021-11-07 08:52:30|25476.7|25356.7|25477.4|25357.4|25477.4|25357.4|25476.17|25356.17|9
1636275160000|2021-11-07 08:52:40|25479.56|25359.56|25482.13|25362.13|25483.46|25363.46|25479.56|25359.56|10
1636275170000|2021-11-07 08:52:50|25482.8|25362.8|25484.17|25364.17|25484.17|25364.17|25482.33|25362.33|10
1636275180000|2021-11-07 08:53:00|25483.47|25363.47|25486.31|25366.31|25486.31|25366.31|25483.41|25363.41|9
1636275190000|2021-11-07 08:53:10|25486.45|25366.45|25490.96|25370.96|25490.96|25370.96|25485.42|25365.42|10
1636275200000|2021-11-07 08:53:20|25490.85|25370.85|25489.51|25369.51|25490.85|25370.85|25487.99|25367.99|10
1636275210000|2021-11-07 08:53:30|25491.25|25371.25|25491.92|25371.92|25492.29|25372.29|25490.24|25370.24|10
1636275220000|2021-11-07 08:53:40|25492.03|25372.03|25497.09|25377.09|25497.09|25377.09|25492.03|25372.03|10
1636275230000|2021-11-07 08:53:50|25497.31|25377.31|25497.6|25377.6|25498.65|25378.65|25497.2|25377.2|10
1636275240000|2021-11-07 08:54:00|25497.88|25377.88|25493.79|25373.79|25497.88|25377.88|25493.79|25373.79|9
1636275250000|2021-11-07 08:54:10|25492.69|25372.69|25487.26|25367.26|25492.69|25372.69|25487.26|25367.26|9
1636275260000|2021-11-07 08:54:20|25485.1|25365.1|25487.85|25367.85|25487.85|25367.85|25484.91|25364.91|8
1636275270000|2021-11-07 08:54:30|25487.29|25367.29|25488.26|25368.26|25489.7|25369.7|25487.29|25367.29|8
1636275280000|2021-11-07 08:54:40|25487.8|25367.8|25488.36|25368.36|25488.36|25368.36|25486.3|25366.3|10
1636275290000|2021-11-07 08:54:50|25487.55|25367.55|25488.16|25368.16|25488.51|25368.51|25487.54|25367.54|8
1636275300000|2021-11-07 08:55:00|25487.74|25367.74|25489.59|25369.59|25489.94|25369.94|25487.49|25367.49|10
1636275310000|2021-11-07 08:55:10|25489.11|25369.11|25488.46|25368.46|25489.28|25369.28|25488.34|25368.34|9
1636275320000|2021-11-07 08:55:20|25488.72|25368.72|25488.32|25368.32|25488.9|25368.9|25488.24|25368.24|8
1636275330000|2021-11-07 08:55:30|25488.01|25368.01|25487.28|25367.28|25488.01|25368.01|25487.21|25367.21|9
1636275340000|2021-11-07 08:55:40|25485.9|25365.9|25485.71|25365.71|25485.9|25365.9|25484.46|25364.46|10
1636275350000|2021-11-07 08:55:50|25485.54|25365.54|25486.45|25366.45|25486.85|25366.85|25485.3|25365.3|9
1636275360000|2021-11-07 08:56:00|25486.58|25366.58|25487.35|25367.35|25487.64|25367.64|25486.58|25366.58|10
1636275370000|2021-11-07 08:56:10|25487.02|25367.02|25486.22|25366.22|25488.07|25368.07|25486.22|25366.22|10
1636275380000|2021-11-07 08:56:20|25484.16|25364.16|25477.44|25357.44|25484.16|25364.16|25477.44|25357.44|10
1636275390000|2021-11-07 08:56:30|25477.43|25357.43|25473.36|25353.36|25477.43|25357.43|25473.36|25353.36|10
1636275400000|2021-11-07 08:56:40|25473.01|25353.01|25472|25352|25473.01|25353.01|25471.89|25351.89|10
1636275410000|2021-11-07 08:56:50|25471.23|25351.23|25473.22|25353.22|25473.22|25353.22|25471.23|25351.23|9
1636275420000|2021-11-07 08:57:00|25474.6|25354.6|25480.13|25360.13|25480.13|25360.13|25474.6|25354.6|10
1636275430000|2021-11-07 08:57:10|25479.66|25359.66|25481.23|25361.23|25482.73|25362.73|25479.4|25359.4|8
1636275440000|2021-11-07 08:57:20|25481|25361|25482.04|25362.04|25482.48|25362.48|25481|25361|9
1636275450000|2021-11-07 08:57:30|25482.77|25362.77|25484.82|25364.82|25484.82|25364.82|25482.77|25362.77|9
1636275460000|2021-11-07 08:57:40|25484.92|25364.92|25486.47|25366.47|25486.47|25366.47|25484.92|25364.92|10
1636275470000|2021-11-07 08:57:50|25487.13|25367.13|25485.38|25365.38|25487.17|25367.17|25485.28|25365.28|10
1636275480000|2021-11-07 08:58:00|25484.98|25364.98|25482.3|25362.3|25484.98|25364.98|25481.69|25361.69|10
1636275490000|2021-11-07 08:58:10|25481.56|25361.56|25475.11|25355.11|25481.56|25361.56|25475.11|25355.11|9
1636275500000|2021-11-07 08:58:20|25475.28|25355.28|25473.56|25353.56|25475.54|25355.54|25473.56|25353.56|10
1636275510000|2021-11-07 08:58:30|25473.62|25353.62|25472.75|25352.75|25473.62|25353.62|25472.6|25352.6|9
1636275520000|2021-11-07 08:58:40|25471.45|25351.45|25472.64|25352.64|25472.64|25352.64|25471.13|25351.13|10
1636275530000|2021-11-07 08:58:50|25472.28|25352.28|25474.67|25354.67|25474.67|25354.67|25472.28|25352.28|10
1636275540000|2021-11-07 08:59:00|25474.97|25354.97|25477.12|25357.12|25477.41|25357.41|25474.97|25354.97|9
1636275550000|2021-11-07 08:59:10|25477.34|25357.34|25484.28|25364.28|25484.55|25364.55|25477.34|25357.34|10
1636275560000|2021-11-07 08:59:20|25484.26|25364.26|25482.06|25362.06|25484.26|25364.26|25482.06|25362.06|9
1636275570000|2021-11-07 08:59:30|25480.76|25360.76|25479.47|25359.47|25480.79|25360.79|25479.05|25359.05|9
1636275580000|2021-11-07 08:59:40|25479.45|25359.45|25479.82|25359.82|25479.86|25359.86|25476.94|25356.94|10
1636275590000|2021-11-07 08:59:50|25479.27|25359.27|25479.12|25359.12|25479.27|25359.27|25478.75|25358.75|9
1636275600000|2021-11-07 09:00:00|25479.31|25359.31|25479.96|25359.96|25481.34|25361.34|25479.28|25359.28|10
1636275610000|2021-11-07 09:00:10|25479.78|25359.78|25479.24|25359.24|25480.13|25360.13|25479.24|25359.24|10
1636275620000|2021-11-07 09:00:20|25479.56|25359.56|25480.48|25360.48|25480.48|25360.48|25479.13|25359.13|8
1636275630000|2021-11-07 09:00:30|25480.47|25360.47|25480.3|25360.3|25481.08|25361.08|25480.3|25360.3|10
1636275640000|2021-11-07 09:00:40|25480.38|25360.38|25482.06|25362.06|25482.33|25362.33|25480.38|25360.38|9
1636275650000|2021-11-07 09:00:50|25481.93|25361.93|25471.94|25351.94|25481.93|25361.93|25471.94|25351.94|10
1636275660000|2021-11-07 09:01:00|25471.12|25351.12|25470.14|25350.14|25471.16|25351.16|25469.99|25349.99|9
1636275670000|2021-11-07 09:01:10|25470.64|25350.64|25472.54|25352.54|25472.54|25352.54|25469.65|25349.65|10
1636275680000|2021-11-07 09:01:20|25473.02|25353.02|25474.57|25354.57|25474.57|25354.57|25472.92|25352.92|8
1636275690000|2021-11-07 09:01:30|25474.48|25354.48|25473.32|25353.32|25474.48|25354.48|25473.32|25353.32|8
1636275700000|2021-11-07 09:01:40|25472.68|25352.68|25475.84|25355.84|25475.84|25355.84|25472.68|25352.68|9
1636275710000|2021-11-07 09:01:50|25475.7|25355.7|25472.58|25352.58|25475.7|25355.7|25472.35|25352.35|10
1636275720000|2021-11-07 09:02:00|25472.43|25352.43|25474.08|25354.08|25475.74|25355.74|25472.43|25352.43|10
1636275730000|2021-11-07 09:02:10|25473.66|25353.66|25471.3|25351.3|25473.66|25353.66|25470.92|25350.92|10
1636275740000|2021-11-07 09:02:20|25471.5|25351.5|25468.26|25348.26|25471.5|25351.5|25468.26|25348.26|10
1636275750000|2021-11-07 09:02:30|25468.04|25348.04|25463.26|25343.26|25468.04|25348.04|25463.26|25343.26|10
1636275760000|2021-11-07 09:02:40|25462.51|25342.51|25459.57|25339.57|25462.51|25342.51|25459.51|25339.51|9
1636275770000|2021-11-07 09:02:50|25459.2|25339.2|25454.66|25334.66|25460.47|25340.47|25454.66|25334.66|10
1636275780000|2021-11-07 09:03:00|25452.16|25332.16|25450.55|25330.55|25452.16|25332.16|25449.68|25329.68|9
1636275790000|2021-11-07 09:03:10|25450.53|25330.53|25447.5|25327.5|25450.53|25330.53|25447.09|25327.09|10
1636275800000|2021-11-07 09:03:20|25446.44|25326.44|25451.23|25331.23|25451.23|25331.23|25445.77|25325.77|9
1636275810000|2021-11-07 09:03:30|25449.21|25329.21|25449.74|25329.74|25450.14|25330.14|25449.21|25329.21|10
1636275820000|2021-11-07 09:03:40|25449.59|25329.59|25446.71|25326.71|25449.59|25329.59|25446.54|25326.54|10
1636275830000|2021-11-07 09:03:50|25446.59|25326.59|25446.16|25326.16|25446.59|25326.59|25445.14|25325.14|9
1636275840000|2021-11-07 09:04:00|25445.41|25325.41|25441.93|25321.93|25445.41|25325.41|25441.93|25321.93|9
1636275850000|2021-11-07 09:04:10|25441.89|25321.89|25440.62|25320.62|25441.89|25321.89|25440.49|25320.49|8
1636275860000|2021-11-07 09:04:20|25440.7|25320.7|25441.83|25321.83|25441.83|25321.83|25440.24|25320.24|10
1636275870000|2021-11-07 09:04:30|25441.95|25321.95|25438.65|25318.65|25442.73|25322.73|25438.38|25318.38|10
1636275880000|2021-11-07 09:04:40|25437.86|25317.86|25431.74|25311.74|25437.86|25317.86|25431.74|25311.74|10
1636275890000|2021-11-07 09:04:50|25430.39|25310.39|25425.97|25305.97|25430.39|25310.39|25425.97|25305.97|9
1636275900000|2021-11-07 09:05:00|25426.26|25306.26|25421.75|25301.75|25426.26|25306.26|25421.75|25301.75|10
1636275910000|2021-11-07 09:05:10|25419.7|25299.7|25416.52|25296.52|25419.7|25299.7|25416.52|25296.52|10
1636275920000|2021-11-07 09:05:20|25416.36|25296.36|25414.81|25294.81|25416.36|25296.36|25414.21|25294.21|10
1636275930000|2021-11-07 09:05:30|25413.55|25293.55|25413.21|25293.21|25414.97|25294.97|25410.47|25290.47|10
1636275940000|2021-11-07 09:05:40|25414.13|25294.13|25408.89|25288.89|25414.92|25294.92|25408.89|25288.89|10
1636275950000|2021-11-07 09:05:50|25408.76|25288.76|25408.48|25288.48|25409.66|25289.66|25407.85|25287.85|10
1636275960000|2021-11-07 09:06:00|25408.41|25288.41|25403.37|25283.37|25408.81|25288.81|25403.37|25283.37|10
1636275970000|2021-11-07 09:06:10|25401.01|25281.01|25396.4|25276.4|25401.01|25281.01|25396.4|25276.4|10
1636275980000|2021-11-07 09:06:20|25396.39|25276.39|25392.76|25272.76|25396.39|25276.39|25391.37|25271.37|10
1636275990000|2021-11-07 09:06:30|25393.86|25273.86|25391.52|25271.52|25395.97|25275.97|25391.52|25271.52|10
1636276000000|2021-11-07 09:06:40|25389.61|25269.61|25385.74|25265.74|25390.76|25270.76|25385.74|25265.74|10
1636276010000|2021-11-07 09:06:50|25385.23|25265.23|25379.31|25259.31|25385.23|25265.23|25379.31|25259.31|10
1636276020000|2021-11-07 09:07:00|25378.83|25258.83|25370.88|25250.88|25378.83|25258.83|25370.38|25250.38|10
1636276030000|2021-11-07 09:07:10|25369.98|25249.98|25364.9|25244.9|25370.31|25250.31|25364.57|25244.57|10
1636276040000|2021-11-07 09:07:20|25364.32|25244.32|25366.85|25246.85|25368.82|25248.82|25364.11|25244.11|10
1636276050000|2021-11-07 09:07:30|25365.59|25245.59|25364.62|25244.62|25366.58|25246.58|25364.17|25244.17|9
1636276060000|2021-11-07 09:07:40|25364.35|25244.35|25366.32|25246.32|25366.47|25246.47|25364.35|25244.35|10
1636276070000|2021-11-07 09:07:50|25366.18|25246.18|25368.26|25248.26|25368.26|25248.26|25365.49|25245.49|9
1636276080000|2021-11-07 09:08:00|25368.32|25248.32|25368.75|25248.75|25368.75|25248.75|25367.85|25247.85|9
1636276090000|2021-11-07 09:08:10|25368.98|25248.98|25369.78|25249.78|25370.39|25250.39|25368.82|25248.82|10
1636276100000|2021-11-07 09:08:20|25371.92|25251.92|25374.16|25254.16|25374.16|25254.16|25371.92|25251.92|10
1636276110000|2021-11-07 09:08:30|25373.85|25253.85|25377.1|25257.1|25377.54|25257.54|25373.71|25253.71|9
1636276120000|2021-11-07 09:08:40|25377.84|25257.84|25378.03|25258.03|25378.43|25258.43|25377.37|25257.37|10
1636276130000|2021-11-07 09:08:50|25377.55|25257.55|25373.69|25253.69|25377.55|25257.55|25373.66|25253.66|9
1636276140000|2021-11-07 09:09:00|25372.96|25252.96|25366.63|25246.63|25372.96|25252.96|25366.19|25246.19|10
1636276150000|2021-11-07 09:09:10|25365.28|25245.28|25365.2|25245.2|25365.28|25245.28|25364.85|25244.85|10
1636276160000|2021-11-07 09:09:20|25364.31|25244.31|25366.93|25246.93|25366.93|25246.93|25364.26|25244.26|10
1636276170000|2021-11-07 09:09:30|25366.52|25246.52|25365.45|25245.45|25367.37|25247.37|25365.24|25245.24|10
1636276180000|2021-11-07 09:09:40|25365.18|25245.18|25361.43|25241.43|25365.22|25245.22|25361.43|25241.43|10
1636276190000|2021-11-07 09:09:50|25361.31|25241.31|25359.07|25239.07|25361.31|25241.31|25359.07|25239.07|10
1636276200000|2021-11-07 09:10:00|25359.06|25239.06|25356.59|25236.59|25359.06|25239.06|25356.07|25236.07|10
1636276210000|2021-11-07 09:10:10|25356.27|25236.27|25352.7|25232.7|25356.27|25236.27|25351.94|25231.94|10
1636276220000|2021-11-07 09:10:20|25353.14|25233.14|25353.32|25233.32|25354.42|25234.42|25353.14|25233.14|9
1636276230000|2021-11-07 09:10:30|25354.25|25234.25|25352.68|25232.68|25354.42|25234.42|25352.52|25232.52|10
1636276240000|2021-11-07 09:10:40|25353.06|25233.06|25348.91|25228.91|25353.41|25233.41|25348.91|25228.91|8
1636276250000|2021-11-07 09:10:50|25348.05|25228.05|25346.47|25226.47|25348.18|25228.18|25345.99|25225.99|10
1636276260000|2021-11-07 09:11:00|25346.71|25226.71|25344.13|25224.13|25346.71|25226.71|25344.13|25224.13|10
1636276270000|2021-11-07 09:11:10|25344.22|25224.22|25339.42|25219.42|25344.22|25224.22|25339.42|25219.42|10
1636276280000|2021-11-07 09:11:20|25339.38|25219.38|25337.33|25217.33|25339.92|25219.92|25337.33|25217.33|10
1636276290000|2021-11-07 09:11:30|25337.34|25217.34|25341.63|25221.63|25341.63|25221.63|25337.34|25217.34|10
1636276300000|2021-11-07 09:11:40|25341.38|25221.38|25342.75|25222.75|25342.89|25222.89|25341.13|25221.13|9
1636276310000|2021-11-07 09:11:50|25342.92|25222.92|25340.24|25220.24|25342.92|25222.92|25340.24|25220.24|10
1636276320000|2021-11-07 09:12:00|25341.55|25221.55|25339.75|25219.75|25341.55|25221.55|25339.65|25219.65|10
1636276330000|2021-11-07 09:12:10|25340.02|25220.02|25338.52|25218.52|25340.02|25220.02|25338.52|25218.52|8
1636276340000|2021-11-07 09:12:20|25338.54|25218.54|25339.15|25219.15|25339.45|25219.45|25338.54|25218.54|10
1636276350000|2021-11-07 09:12:30|25339.88|25219.88|25342.86|25222.86|25343.06|25223.06|25339.88|25219.88|10
1636276360000|2021-11-07 09:12:40|25342.91|25222.91|25352.92|25232.92|25352.92|25232.92|25342.91|25222.91|10
1636276370000|2021-11-07 09:12:50|25355.66|25235.66|25358.82|25238.82|25358.82|25238.82|25355.66|25235.66|10
1636276380000|2021-11-07 09:13:00|25359.15|25239.15|25359.82|25239.82|25360.3|25240.3|25358.57|25238.57|10
1636276390000|2021-11-07 09:13:10|25359.25|25239.25|25359.46|25239.46|25359.57|25239.57|25358.79|25238.79|10
1636276400000|2021-11-07 09:13:20|25359.79|25239.79|25357.78|25237.78|25359.79|25239.79|25357.78|25237.78|10
1636276410000|2021-11-07 09:13:30|25357.65|25237.65|25359.95|25239.95|25359.95|25239.95|25357.49|25237.49|10
1636276420000|2021-11-07 09:13:40|25359.92|25239.92|25362.74|25242.74|25363.11|25243.11|25359.92|25239.92|10
1636276430000|2021-11-07 09:13:50|25362.54|25242.54|25362.38|25242.38|25363.52|25243.52|25362.38|25242.38|9
1636276440000|2021-11-07 09:14:00|25362.23|25242.23|25364.33|25244.33|25364.33|25244.33|25362.23|25242.23|10
1636276450000|2021-11-07 09:14:10|25364.22|25244.22|25364.62|25244.62|25365.17|25245.17|25364.22|25244.22|8
1636276460000|2021-11-07 09:14:20|25365.22|25245.22|25367.84|25247.84|25367.84|25247.84|25365.12|25245.12|10
1636276470000|2021-11-07 09:14:30|25367.89|25247.89|25375.29|25255.29|25376.57|25256.57|25367.89|25247.89|10
1636276480000|2021-11-07 09:14:40|25377.69|25257.69|25380.76|25260.76|25380.76|25260.76|25377.69|25257.69|10
1636276490000|2021-11-07 09:14:50|25381.94|25261.94|25383.82|25263.82|25383.82|25263.82|25381.94|25261.94|10
1636276500000|2021-11-07 09:15:00|25383.76|25263.76|25383.99|25263.99|25383.99|25263.99|25382.8|25262.8|10
1636276510000|2021-11-07 09:15:10|25383.91|25263.91|25384.86|25264.86|25385.14|25265.14|25383.91|25263.91|10
1636276520000|2021-11-07 09:15:20|25384.8|25264.8|25382.68|25262.68|25384.8|25264.8|25382.61|25262.61|9
1636276530000|2021-11-07 09:15:30|25384.6|25264.6|25386.16|25266.16|25386.16|25266.16|25384.59|25264.59|9
1636276540000|2021-11-07 09:15:40|25385.99|25265.99|25380.96|25260.96|25385.99|25265.99|25379.94|25259.94|10
1636276550000|2021-11-07 09:15:50|25381.81|25261.81|25381.42|25261.42|25383.4|25263.4|25381.03|25261.03|10
1636276560000|2021-11-07 09:16:00|25381.93|25261.93|25381.43|25261.43|25382.48|25262.48|25381.43|25261.43|9
1636276570000|2021-11-07 09:16:10|25381.83|25261.83|25378.51|25258.51|25381.83|25261.83|25378.51|25258.51|10
1636276580000|2021-11-07 09:16:20|25378.48|25258.48|25377.69|25257.69|25379.06|25259.06|25377.69|25257.69|8
1636276590000|2021-11-07 09:16:30|25377.93|25257.93|25379.79|25259.79|25380.01|25260.01|25377.66|25257.66|10
1636276600000|2021-11-07 09:16:40|25380.28|25260.28|25382.24|25262.24|25382.26|25262.26|25379.95|25259.95|10
1636276610000|2021-11-07 09:16:50|25381.78|25261.78|25382.61|25262.61|25382.99|25262.99|25381.54|25261.54|10
1636276620000|2021-11-07 09:17:00|25381.77|25261.77|25381.2|25261.2|25382.69|25262.69|25381.2|25261.2|10
1636276630000|2021-11-07 09:17:10|25381.5|25261.5|25383.22|25263.22|25383.3|25263.3|25381.48|25261.48|9
1636276640000|2021-11-07 09:17:20|25382.4|25262.4|25382.53|25262.53|25383.63|25263.63|25382.4|25262.4|8
1636276650000|2021-11-07 09:17:30|25382.46|25262.46|25380.59|25260.59|25382.46|25262.46|25380.59|25260.59|9
1636276660000|2021-11-07 09:17:40|25381.36|25261.36|25382.37|25262.37|25382.37|25262.37|25380.71|25260.71|8
1636276670000|2021-11-07 09:17:50|25382.48|25262.48|25381.24|25261.24|25382.49|25262.49|25380.82|25260.82|10
1636276680000|2021-11-07 09:18:00|25380.23|25260.23|25382.63|25262.63|25382.63|25262.63|25380.23|25260.23|7
1636276690000|2021-11-07 09:18:10|25382.66|25262.66|25381.14|25261.14|25382.66|25262.66|25380.98|25260.98|9
1636276700000|2021-11-07 09:18:20|25380.98|25260.98|25379.63|25259.63|25381.34|25261.34|25379.61|25259.61|8
1636276710000|2021-11-07 09:18:30|25379.69|25259.69|25381.96|25261.96|25381.96|25261.96|25379.69|25259.69|9
1636276720000|2021-11-07 09:18:40|25381.76|25261.76|25383.58|25263.58|25383.96|25263.96|25381.76|25261.76|10
1636276730000|2021-11-07 09:18:50|25383.66|25263.66|25383.22|25263.22|25384.46|25264.46|25382.38|25262.38|8
1636276740000|2021-11-07 09:19:00|25383.02|25263.02|25385.47|25265.47|25385.47|25265.47|25383.01|25263.01|8
1636276750000|2021-11-07 09:19:10|25385.48|25265.48|25384.45|25264.45|25385.48|25265.48|25384.45|25264.45|9
1636276760000|2021-11-07 09:19:20|25384.63|25264.63|25385.04|25265.04|25385.15|25265.15|25384.63|25264.63|10
1636276770000|2021-11-07 09:19:30|25385.12|25265.12|25385.83|25265.83|25385.83|25265.83|25384.95|25264.95|7
1636276780000|2021-11-07 09:19:40|25386.23|25266.23|25384.1|25264.1|25386.23|25266.23|25384.1|25264.1|9
1636276790000|2021-11-07 09:19:50|25383.31|25263.31|25382.7|25262.7|25383.54|25263.54|25382.7|25262.7|9
1636276800000|2021-11-07 09:20:00|25383.51|25263.51|25384.51|25264.51|25384.74|25264.74|25382.54|25262.54|7
1636276810000|2021-11-07 09:20:10|25384.6|25264.6|25384.05|25264.05|25384.93|25264.93|25382.79|25262.79|9
1636276820000|2021-11-07 09:20:20|25384.06|25264.06|25385.88|25265.88|25386.08|25266.08|25384.06|25264.06|6
1636276830000|2021-11-07 09:20:30|25385.06|25265.06|25389.13|25269.13|25389.13|25269.13|25385.06|25265.06|8
1636276840000|2021-11-07 09:20:40|25389.83|25269.83|25382.35|25262.35|25390.21|25270.21|25380.2|25260.2|9
1636276850000|2021-11-07 09:20:50|25382.6|25262.6|25378.4|25258.4|25382.63|25262.63|25378.4|25258.4|10
1636276860000|2021-11-07 09:21:00|25377.53|25257.53|25375.84|25255.84|25378.43|25258.43|25375.8|25255.8|9
1636276870000|2021-11-07 09:21:10|25375.81|25255.81|25377.07|25257.07|25377.07|25257.07|25375.81|25255.81|8
1636276880000|2021-11-07 09:21:20|25377.03|25257.03|25378.4|25258.4|25378.94|25258.94|25377.03|25257.03|7
1636276890000|2021-11-07 09:21:30|25378.89|25258.89|25379.29|25259.29|25381.27|25261.27|25378.89|25258.89|9
1636276900000|2021-11-07 09:21:40|25378.62|25258.62|25379.26|25259.26|25379.34|25259.34|25378.62|25258.62|10
1636276910000|2021-11-07 09:21:50|25381.27|25261.27|25379.36|25259.36|25381.59|25261.59|25379.36|25259.36|9
1636276920000|2021-11-07 09:22:00|25379.3|25259.3|25377.61|25257.61|25379.4|25259.4|25377.61|25257.61|10
1636276930000|2021-11-07 09:22:10|25377.66|25257.66|25377.12|25257.12|25377.66|25257.66|25376.89|25256.89|8
1636276940000|2021-11-07 09:22:20|25377.46|25257.46|25379.32|25259.32|25379.43|25259.43|25376.93|25256.93|8
1636276950000|2021-11-07 09:22:30|25379.29|25259.29|25381.18|25261.18|25381.18|25261.18|25378.97|25258.97|8
1636276960000|2021-11-07 09:22:40|25381|25261|25383.32|25263.32|25383.32|25263.32|25380.96|25260.96|9
1636276970000|2021-11-07 09:22:50|25383.65|25263.65|25384.32|25264.32|25384.32|25264.32|25383.38|25263.38|10
1636276980000|2021-11-07 09:23:00|25384.37|25264.37|25386.39|25266.39|25386.39|25266.39|25384.23|25264.23|10
1636276990000|2021-11-07 09:23:10|25386.4|25266.4|25384.76|25264.76|25386.68|25266.68|25384.76|25264.76|7
1636277000000|2021-11-07 09:23:20|25384.83|25264.83|25386.83|25266.83|25387.26|25267.26|25384.83|25264.83|10
1636277010000|2021-11-07 09:23:30|25387.16|25267.16|25386.92|25266.92|25387.4|25267.4|25386.92|25266.92|9
1636277020000|2021-11-07 09:23:40|25386.66|25266.66|25385.12|25265.12|25386.66|25266.66|25384.78|25264.78|8
1636277030000|2021-11-07 09:23:50|25385.72|25265.72|25384.95|25264.95|25385.84|25265.84|25384.95|25264.95|9
1636277040000|2021-11-07 09:24:00|25384.84|25264.84|25387.16|25267.16|25387.72|25267.72|25384.84|25264.84|8
1636277050000|2021-11-07 09:24:10|25387.35|25267.35|25388.79|25268.79|25388.79|25268.79|25387.35|25267.35|9
1636277060000|2021-11-07 09:24:20|25389.68|25269.68|25391.1|25271.1|25391.1|25271.1|25389.26|25269.26|10
1636277070000|2021-11-07 09:24:30|25391.35|25271.35|25391.69|25271.69|25392.07|25272.07|25391.14|25271.14|9
1636277080000|2021-11-07 09:24:40|25392.17|25272.17|25392.07|25272.07|25392.23|25272.23|25391.92|25271.92|10
1636277090000|2021-11-07 09:24:50|25391.87|25271.87|25391.3|25271.3|25391.89|25271.89|25390.77|25270.77|9
1636277100000|2021-11-07 09:25:00|25390.87|25270.87|25391.63|25271.63|25391.66|25271.66|25390.15|25270.15|8
1636277110000|2021-11-07 09:25:10|25391.69|25271.69|25393.8|25273.8|25394.57|25274.57|25391.62|25271.62|8
1636277120000|2021-11-07 09:25:20|25394.1|25274.1|25393.59|25273.59|25394.1|25274.1|25392.91|25272.91|8
1636277130000|2021-11-07 09:25:30|25393.17|25273.17|25394.55|25274.55|25394.59|25274.59|25393.17|25273.17|7
1636277140000|2021-11-07 09:25:40|25394.24|25274.24|25394.28|25274.28|25394.84|25274.84|25394.06|25274.06|8
1636277150000|2021-11-07 09:25:50|25393.47|25273.47|25390.43|25270.43|25393.47|25273.47|25390.04|25270.04|10
1636277160000|2021-11-07 09:26:00|25390.35|25270.35|25391.22|25271.22|25391.22|25271.22|25390.24|25270.24|10
1636277170000|2021-11-07 09:26:10|25390.53|25270.53|25394.21|25274.21|25394.21|25274.21|25390.53|25270.53|10
1636277180000|2021-11-07 09:26:20|25395.94|25275.94|25397.15|25277.15|25398.16|25278.16|25395.94|25275.94|9
1636277190000|2021-11-07 09:26:30|25397.44|25277.44|25399.36|25279.36|25399.36|25279.36|25397.3|25277.3|9
1636277200000|2021-11-07 09:26:40|25399.85|25279.85|25403.07|25283.07|25403.07|25283.07|25399.85|25279.85|10
1636277210000|2021-11-07 09:26:50|25403.12|25283.12|25408.09|25288.09|25408.09|25288.09|25403.12|25283.12|10
1636277220000|2021-11-07 09:27:00|25408.6|25288.6|25410.13|25290.13|25410.33|25290.33|25408.6|25288.6|9
1636277230000|2021-11-07 09:27:10|25411.38|25291.38|25412.42|25292.42|25412.5|25292.5|25411.13|25291.13|9
1636277240000|2021-11-07 09:27:20|25412.9|25292.9|25413.76|25293.76|25413.76|25293.76|25411.17|25291.17|9
1636277250000|2021-11-07 09:27:30|25413.67|25293.67|25415.92|25295.92|25415.92|25295.92|25413.67|25293.67|8
1636277260000|2021-11-07 09:27:40|25415.98|25295.98|25414.52|25294.52|25416.14|25296.14|25414.52|25294.52|8
1636277270000|2021-11-07 09:27:50|25413.39|25293.39|25413.58|25293.58|25413.61|25293.61|25412.52|25292.52|8
1636277280000|2021-11-07 09:28:00|25414.2|25294.2|25417.56|25297.56|25417.56|25297.56|25414.2|25294.2|9
1636277290000|2021-11-07 09:28:10|25417.8|25297.8|25418.69|25298.69|25418.92|25298.92|25417.56|25297.56|9
1636277300000|2021-11-07 09:28:20|25418.61|25298.61|25420.4|25300.4|25420.4|25300.4|25418.44|25298.44|8
1636277310000|2021-11-07 09:28:30|25420.61|25300.61|25420.9|25300.9|25420.95|25300.95|25420.61|25300.61|8
1636277320000|2021-11-07 09:28:40|25420.96|25300.96|25421.27|25301.27|25421.27|25301.27|25420.76|25300.76|7
1636277330000|2021-11-07 09:28:50|25422.46|25302.46|25422.93|25302.93|25423|25303|25422.46|25302.46|8
1636277340000|2021-11-07 09:29:00|25423.21|25303.21|25421.72|25301.72|25423.21|25303.21|25421.64|25301.64|10
1636277350000|2021-11-07 09:29:10|25421.7|25301.7|25420.5|25300.5|25422.9|25302.9|25420.49|25300.49|10
1636277360000|2021-11-07 09:29:20|25421.28|25301.28|25422.1|25302.1|25422.39|25302.39|25421.28|25301.28|8
1636277370000|2021-11-07 09:29:30|25421.7|25301.7|25418.23|25298.23|25421.7|25301.7|25418.23|25298.23|10
1636277380000|2021-11-07 09:29:40|25417.73|25297.73|25415.02|25295.02|25417.73|25297.73|25415.02|25295.02|10
1636277390000|2021-11-07 09:29:50|25414.53|25294.53|25413.29|25293.29|25414.53|25294.53|25413.29|25293.29|9
1636277400000|2021-11-07 09:30:00|25413.42|25293.42|25413.33|25293.33|25413.95|25293.95|25413.16|25293.16|8
1636277410000|2021-11-07 09:30:10|25413.27|25293.27|25417.17|25297.17|25417.17|25297.17|25413.27|25293.27|10
1636277420000|2021-11-07 09:30:20|25418.36|25298.36|25420.19|25300.19|25421.13|25301.13|25418.36|25298.36|10
1636277430000|2021-11-07 09:30:30|25420.13|25300.13|25421.06|25301.06|25421.06|25301.06|25419.7|25299.7|9
1636277440000|2021-11-07 09:30:40|25421.05|25301.05|25421.41|25301.41|25421.57|25301.57|25420.92|25300.92|9
1636277450000|2021-11-07 09:30:50|25421.85|25301.85|25424.31|25304.31|25424.31|25304.31|25421.85|25301.85|8
1636277460000|2021-11-07 09:31:00|25425.37|25305.37|25427.77|25307.77|25427.77|25307.77|25425.37|25305.37|10
1636277470000|2021-11-07 09:31:10|25427.9|25307.9|25428.6|25308.6|25429.1|25309.1|25427.9|25307.9|8
1636277480000|2021-11-07 09:31:20|25429.1|25309.1|25429.3|25309.3|25430.33|25310.33|25428.75|25308.75|10
1636277490000|2021-11-07 09:31:30|25429.14|25309.14|25438.8|25318.8|25439.3|25319.3|25429.14|25309.14|10
1636277500000|2021-11-07 09:31:40|25439.09|25319.09|25440.74|25320.74|25442.07|25322.07|25439.09|25319.09|10
1636277510000|2021-11-07 09:31:50|25440.78|25320.78|25441.07|25321.07|25441.07|25321.07|25438.48|25318.48|8
1636277520000|2021-11-07 09:32:00|25440.81|25320.81|25440.04|25320.04|25440.98|25320.98|25439.09|25319.09|10
1636277530000|2021-11-07 09:32:10|25440.67|25320.67|25440.07|25320.07|25440.67|25320.67|25440.05|25320.05|8
1636277540000|2021-11-07 09:32:20|25439.78|25319.78|25436.26|25316.26|25439.81|25319.81|25436.26|25316.26|9
1636277550000|2021-11-07 09:32:30|25436.13|25316.13|25432.55|25312.55|25436.13|25316.13|25432.55|25312.55|10
1636277560000|2021-11-07 09:32:40|25432.67|25312.67|25430.55|25310.55|25433.67|25313.67|25430.12|25310.12|10
1636277570000|2021-11-07 09:32:50|25430.77|25310.77|25431.82|25311.82|25431.82|25311.82|25430.09|25310.09|10
1636277580000|2021-11-07 09:33:00|25432.25|25312.25|25437.06|25317.06|25437.06|25317.06|25432.25|25312.25|10
1636277590000|2021-11-07 09:33:10|25437.73|25317.73|25438.55|25318.55|25438.55|25318.55|25436.84|25316.84|9
1636277600000|2021-11-07 09:33:20|25438.33|25318.33|25440.56|25320.56|25440.56|25320.56|25438.33|25318.33|8
1636277610000|2021-11-07 09:33:30|25440.44|25320.44|25448.37|25328.37|25449.49|25329.49|25440.44|25320.44|10
1636277620000|2021-11-07 09:33:40|25448.57|25328.57|25450.38|25330.38|25450.6|25330.6|25448.57|25328.57|10
1636277630000|2021-11-07 09:33:50|25450.71|25330.71|25456.66|25336.66|25456.66|25336.66|25450.71|25330.71|9
1636277640000|2021-11-07 09:34:00|25457.16|25337.16|25458.21|25338.21|25458.69|25338.69|25457.16|25337.16|10
1636277650000|2021-11-07 09:34:10|25459.99|25339.99|25459.62|25339.62|25460.45|25340.45|25459.15|25339.15|10
1636277660000|2021-11-07 09:34:20|25458.95|25338.95|25457.23|25337.23|25459.02|25339.02|25457.23|25337.23|10
1636277670000|2021-11-07 09:34:30|25457.01|25337.01|25457.87|25337.87|25458.3|25338.3|25456.95|25336.95|9
1636277680000|2021-11-07 09:34:40|25458.37|25338.37|25453.56|25333.56|25458.45|25338.45|25453.56|25333.56|9
1636277690000|2021-11-07 09:34:50|25453.46|25333.46|25451.57|25331.57|25453.46|25333.46|25450.9|25330.9|10
1636277700000|2021-11-07 09:35:00|25451.59|25331.59|25450.08|25330.08|25452.14|25332.14|25450.06|25330.06|9
1636277710000|2021-11-07 09:35:10|25449.87|25329.87|25452.82|25332.82|25452.82|25332.82|25449.87|25329.87|9
1636277720000|2021-11-07 09:35:20|25452.63|25332.63|25456.15|25336.15|25456.15|25336.15|25452.63|25332.63|8
1636277730000|2021-11-07 09:35:30|25454.8|25334.8|25456.12|25336.12|25456.47|25336.47|25454.8|25334.8|9
1636277740000|2021-11-07 09:35:40|25456.17|25336.17|25456.87|25336.87|25456.9|25336.9|25456|25336|5
1636277750000|2021-11-07 09:35:50|25456.66|25336.66|25457.75|25337.75|25457.75|25337.75|25456.66|25336.66|10
1636277760000|2021-11-07 09:36:00|25457.95|25337.95|25457.92|25337.92|25458.07|25338.07|25457.56|25337.56|9
1636277770000|2021-11-07 09:36:10|25458.03|25338.03|25455.5|25335.5|25458.03|25338.03|25454.15|25334.15|9
1636277780000|2021-11-07 09:36:20|25455.23|25335.23|25451.84|25331.84|25455.64|25335.64|25451.84|25331.84|10
1636277790000|2021-11-07 09:36:30|25451.87|25331.87|25446.7|25326.7|25451.87|25331.87|25446.7|25326.7|9
1636277800000|2021-11-07 09:36:40|25446.48|25326.48|25444.75|25324.75|25448.34|25328.34|25444.75|25324.75|10
1636277810000|2021-11-07 09:36:50|25444.79|25324.79|25443.7|25323.7|25444.79|25324.79|25443.26|25323.26|8
1636277820000|2021-11-07 09:37:00|25443.69|25323.69|25445.41|25325.41|25445.41|25325.41|25443.69|25323.69|9
1636277830000|2021-11-07 09:37:10|25445.4|25325.4|25443.39|25323.39|25445.4|25325.4|25443.39|25323.39|10
1636277840000|2021-11-07 09:37:20|25443.48|25323.48|25442.66|25322.66|25444.08|25324.08|25442.64|25322.64|10
1636277850000|2021-11-07 09:37:30|25442.06|25322.06|25444.26|25324.26|25444.71|25324.71|25442|25322|6
1636277860000|2021-11-07 09:37:40|25444.61|25324.61|25443.07|25323.07|25445.8|25325.8|25440.83|25320.83|10
1636277870000|2021-11-07 09:37:50|25443.74|25323.74|25453.58|25333.58|25453.58|25333.58|25443.74|25323.74|10
1636277880000|2021-11-07 09:38:00|25454.5|25334.5|25456.98|25336.98|25456.98|25336.98|25454.5|25334.5|10
1636277890000|2021-11-07 09:38:10|25457.04|25337.04|25462.41|25342.41|25462.41|25342.41|25456.53|25336.53|9
1636277900000|2021-11-07 09:38:20|25462.24|25342.24|25466.25|25346.25|25467.17|25347.17|25462.08|25342.08|9
1636277910000|2021-11-07 09:38:30|25466.65|25346.65|25464.48|25344.48|25467.85|25347.85|25464.48|25344.48|9
1636277920000|2021-11-07 09:38:40|25465.45|25345.45|25467.82|25347.82|25467.82|25347.82|25465.16|25345.16|10
1636277930000|2021-11-07 09:38:50|25467.33|25347.33|25465.3|25345.3|25467.33|25347.33|25464.86|25344.86|10
1636277940000|2021-11-07 09:39:00|25464.64|25344.64|25462.66|25342.66|25464.64|25344.64|25462.66|25342.66|8
1636277950000|2021-11-07 09:39:10|25462.72|25342.72|25462.06|25342.06|25462.84|25342.84|25461.69|25341.69|7
1636277960000|2021-11-07 09:39:20|25462.04|25342.04|25463.81|25343.81|25463.81|25343.81|25461.84|25341.84|9
1636277970000|2021-11-07 09:39:30|25463.74|25343.74|25462.7|25342.7|25463.74|25343.74|25461.62|25341.62|9
1636277980000|2021-11-07 09:39:40|25462.59|25342.59|25462.05|25342.05|25463.41|25343.41|25461.95|25341.95|10
1636277990000|2021-11-07 09:39:50|25462.18|25342.18|25460.76|25340.76|25462.18|25342.18|25460.56|25340.56|9
1636278000000|2021-11-07 09:40:00|25459.95|25339.95|25460.32|25340.32|25460.45|25340.45|25459.81|25339.81|8
1636278010000|2021-11-07 09:40:10|25460.12|25340.12|25462.25|25342.25|25462.25|25342.25|25459.88|25339.88|7
1636278020000|2021-11-07 09:40:20|25460.81|25340.81|25460.47|25340.47|25461.61|25341.61|25459.86|25339.86|8
1636278030000|2021-11-07 09:40:30|25460.52|25340.52|25461.69|25341.69|25461.69|25341.69|25459.91|25339.91|9
1636278040000|2021-11-07 09:40:40|25462.69|25342.69|25461.22|25341.22|25462.69|25342.69|25461.02|25341.02|10
1636278050000|2021-11-07 09:40:50|25461.26|25341.26|25461.55|25341.55|25461.55|25341.55|25460.39|25340.39|9
1636278060000|2021-11-07 09:41:00|25461.8|25341.8|25465.12|25345.12|25465.12|25345.12|25461.55|25341.55|9
1636278070000|2021-11-07 09:41:10|25465.09|25345.09|25466.65|25346.65|25467.54|25347.54|25465.09|25345.09|9
1636278080000|2021-11-07 09:41:20|25466.81|25346.81|25468.92|25348.92|25468.92|25348.92|25466.6|25346.6|8
1636278090000|2021-11-07 09:41:30|25468.91|25348.91|25470.29|25350.29|25470.35|25350.35|25468.89|25348.89|10
1636278100000|2021-11-07 09:41:40|25470.25|25350.25|25473.34|25353.34|25473.48|25353.48|25470.25|25350.25|10
1636278110000|2021-11-07 09:41:50|25473.25|25353.25|25472.77|25352.77|25473.41|25353.41|25472.63|25352.63|9
1636278120000|2021-11-07 09:42:00|25474.04|25354.04|25476.08|25356.08|25476.22|25356.22|25473.89|25353.89|9
1636278130000|2021-11-07 09:42:10|25475.6|25355.6|25475.59|25355.59|25476.09|25356.09|25475.4|25355.4|9
1636278140000|2021-11-07 09:42:20|25475.51|25355.51|25476.61|25356.61|25476.69|25356.69|25475.51|25355.51|10
1636278150000|2021-11-07 09:42:30|25477.51|25357.51|25476.95|25356.95|25477.51|25357.51|25476.76|25356.76|10
1636278160000|2021-11-07 09:42:40|25477.65|25357.65|25478.67|25358.67|25479.11|25359.11|25477.06|25357.06|10
1636278170000|2021-11-07 09:42:50|25479.27|25359.27|25479.1|25359.1|25479.85|25359.85|25479.07|25359.07|10
1636278180000|2021-11-07 09:43:00|25479.15|25359.15|25481.52|25361.52|25482.25|25362.25|25479.15|25359.15|10
1636278190000|2021-11-07 09:43:10|25481.53|25361.53|25482.85|25362.85|25483.01|25363.01|25481.53|25361.53|10
1636278200000|2021-11-07 09:43:20|25483.19|25363.19|25485.25|25365.25|25485.61|25365.61|25483.19|25363.19|8
1636278210000|2021-11-07 09:43:30|25484.36|25364.36|25481.93|25361.93|25484.36|25364.36|25481.63|25361.63|9
1636278220000|2021-11-07 09:43:40|25482.42|25362.42|25482.69|25362.69|25483|25363|25482.23|25362.23|8
1636278230000|2021-11-07 09:43:50|25482.68|25362.68|25482.7|25362.7|25482.7|25362.7|25480.22|25360.22|9
1636278240000|2021-11-07 09:44:00|25482.54|25362.54|25482.33|25362.33|25482.54|25362.54|25481.06|25361.06|10
1636278250000|2021-11-07 09:44:10|25482.41|25362.41|25481.03|25361.03|25482.49|25362.49|25481.03|25361.03|9
1636278260000|2021-11-07 09:44:20|25480.94|25360.94|25478.02|25358.02|25481.44|25361.44|25477.79|25357.79|9
1636278270000|2021-11-07 09:44:30|25477.41|25357.41|25477.38|25357.38|25477.58|25357.58|25477.26|25357.26|9
1636278280000|2021-11-07 09:44:40|25477.2|25357.2|25477.43|25357.43|25477.48|25357.48|25477.12|25357.12|8
1636278290000|2021-11-07 09:44:50|25476.62|25356.62|25477.27|25357.27|25477.53|25357.53|25476.47|25356.47|9
1636278300000|2021-11-07 09:45:00|25477.37|25357.37|25475.76|25355.76|25477.51|25357.51|25475.68|25355.68|8
1636278310000|2021-11-07 09:45:10|25475.96|25355.96|25470.72|25350.72|25475.96|25355.96|25470.67|25350.67|9
1636278320000|2021-11-07 09:45:20|25470.71|25350.71|25468.72|25348.72|25470.74|25350.74|25468.71|25348.71|10
1636278330000|2021-11-07 09:45:30|25468.41|25348.41|25468.57|25348.57|25469.24|25349.24|25468.36|25348.36|10
1636278340000|2021-11-07 09:45:40|25468.41|25348.41|25464.67|25344.67|25468.61|25348.61|25464.67|25344.67|9
1636278350000|2021-11-07 09:45:50|25464.42|25344.42|25458.65|25338.65|25464.42|25344.42|25458.39|25338.39|9
1636278360000|2021-11-07 09:46:00|25458.51|25338.51|25459.27|25339.27|25459.27|25339.27|25456.8|25336.8|9
1636278370000|2021-11-07 09:46:10|25459.61|25339.61|25458.78|25338.78|25460.1|25340.1|25458.78|25338.78|7
1636278380000|2021-11-07 09:46:20|25458.8|25338.8|25458.53|25338.53|25459.03|25339.03|25457.54|25337.54|8
1636278390000|2021-11-07 09:46:30|25459.3|25339.3|25459.49|25339.49|25459.49|25339.49|25456.76|25336.76|10
1636278400000|2021-11-07 09:46:40|25459.89|25339.89|25465.41|25345.41|25465.41|25345.41|25459.38|25339.38|10
1636278410000|2021-11-07 09:46:50|25465.56|25345.56|25471.14|25351.14|25471.18|25351.18|25465.39|25345.39|10
1636278420000|2021-11-07 09:47:00|25471.3|25351.3|25473.61|25353.61|25473.61|25353.61|25471.3|25351.3|10
1636278430000|2021-11-07 09:47:10|25474.33|25354.33|25473.86|25353.86|25474.46|25354.46|25472.63|25352.63|9
1636278440000|2021-11-07 09:47:20|25474.15|25354.15|25473.79|25353.79|25474.15|25354.15|25473.08|25353.08|10
1636278450000|2021-11-07 09:47:30|25473.54|25353.54|25477.86|25357.86|25477.86|25357.86|25473.22|25353.22|9
1636278460000|2021-11-07 09:47:40|25478.15|25358.15|25477.25|25357.25|25478.18|25358.18|25477.25|25357.25|9
1636278470000|2021-11-07 09:47:50|25477.29|25357.29|25478.07|25358.07|25478.27|25358.27|25475.47|25355.47|10
1636278480000|2021-11-07 09:48:00|25478.54|25358.54|25481.43|25361.43|25481.43|25361.43|25478.39|25358.39|10
1636278490000|2021-11-07 09:48:10|25482.27|25362.27|25493.4|25373.4|25493.4|25373.4|25482.27|25362.27|10
1636278500000|2021-11-07 09:48:20|25493.44|25373.44|25494.44|25374.44|25494.44|25374.44|25493.33|25373.33|9
1636278510000|2021-11-07 09:48:30|25494.75|25374.75|25497.17|25377.17|25497.82|25377.82|25494.75|25374.75|10
1636278520000|2021-11-07 09:48:40|25496.2|25376.2|25510.37|25390.37|25510.37|25390.37|25495.26|25375.26|10
1636278530000|2021-11-07 09:48:50|25510.22|25390.22|25511.66|25391.66|25512.05|25392.05|25509.82|25389.82|9
1636278540000|2021-11-07 09:49:00|25512.09|25392.09|25521.56|25401.56|25521.56|25401.56|25512.09|25392.09|9
1636278550000|2021-11-07 09:49:10|25522.77|25402.77|25524.81|25404.81|25524.81|25404.81|25522.77|25402.77|10
1636278560000|2021-11-07 09:49:20|25525.23|25405.23|25527.11|25407.11|25529.34|25409.34|25525.23|25405.23|10
1636278570000|2021-11-07 09:49:30|25526.44|25406.44|25527.81|25407.81|25527.81|25407.81|25526.11|25406.11|9
1636278580000|2021-11-07 09:49:40|25529.31|25409.31|25537.53|25417.53|25537.53|25417.53|25529.31|25409.31|10
1636278590000|2021-11-07 09:49:50|25536.27|25416.27|25545.96|25425.96|25545.96|25425.96|25536.27|25416.27|10
1636278600000|2021-11-07 09:50:00|25548.7|25428.7|25550.61|25430.61|25550.88|25430.88|25547.43|25427.43|10
1636278610000|2021-11-07 09:50:10|25551.87|25431.87|25558.32|25438.32|25558.32|25438.32|25551.87|25431.87|10
1636278620000|2021-11-07 09:50:20|25558.22|25438.22|25561.31|25441.31|25561.65|25441.65|25558.22|25438.22|10
1636278630000|2021-11-07 09:50:30|25561.13|25441.13|25564.27|25444.27|25564.46|25444.46|25561.13|25441.13|10
1636278640000|2021-11-07 09:50:40|25565.21|25445.21|25567.39|25447.39|25567.55|25447.55|25565.21|25445.21|10
1636278650000|2021-11-07 09:50:50|25567.71|25447.71|25564.52|25444.52|25567.99|25447.99|25564.52|25444.52|10
1636278660000|2021-11-07 09:51:00|25564.67|25444.67|25562.46|25442.46|25565.56|25445.56|25562.46|25442.46|10
1636278670000|2021-11-07 09:51:10|25560.75|25440.75|25559.41|25439.41|25561.6|25441.6|25558.42|25438.42|10
1636278680000|2021-11-07 09:51:20|25559.15|25439.15|25557.29|25437.29|25559.3|25439.3|25557.29|25437.29|10
1636278690000|2021-11-07 09:51:30|25556.4|25436.4|25558.87|25438.87|25559.97|25439.97|25556.31|25436.31|10
1636278700000|2021-11-07 09:51:40|25560.54|25440.54|25562.13|25442.13|25562.71|25442.71|25560.54|25440.54|10
1636278710000|2021-11-07 09:51:50|25563.01|25443.01|25566.37|25446.37|25566.37|25446.37|25563.01|25443.01|9
1636278720000|2021-11-07 09:52:00|25566.54|25446.54|25567.69|25447.69|25567.69|25447.69|25566.48|25446.48|10
1636278730000|2021-11-07 09:52:10|25567.98|25447.98|25569.24|25449.24|25569.24|25449.24|25567.98|25447.98|8
1636278740000|2021-11-07 09:52:20|25569.97|25449.97|25573.35|25453.35|25573.35|25453.35|25569.49|25449.49|10
1636278750000|2021-11-07 09:52:30|25573.51|25453.51|25575.36|25455.36|25575.36|25455.36|25573.51|25453.51|10
1636278760000|2021-11-07 09:52:40|25575.43|25455.43|25578.1|25458.1|25579.27|25459.27|25575.43|25455.43|10
1636278770000|2021-11-07 09:52:50|25578.4|25458.4|25580.89|25460.89|25580.89|25460.89|25578.4|25458.4|9
1636278780000|2021-11-07 09:53:00|25581.25|25461.25|25585.08|25465.08|25585.08|25465.08|25581.25|25461.25|10
1636278790000|2021-11-07 09:53:10|25585.17|25465.17|25582.55|25462.55|25585.17|25465.17|25582.16|25462.16|10
1636278800000|2021-11-07 09:53:20|25581.18|25461.18|25581.6|25461.6|25582.95|25462.95|25579.5|25459.5|10
1636278810000|2021-11-07 09:53:30|25580.94|25460.94|25587.47|25467.47|25587.47|25467.47|25580.94|25460.94|10
1636278820000|2021-11-07 09:53:40|25587.84|25467.84|25589.01|25469.01|25589.01|25469.01|25587.71|25467.71|10
1636278830000|2021-11-07 09:53:50|25589.81|25469.81|25590.01|25470.01|25591.27|25471.27|25589.31|25469.31|10
1636278840000|2021-11-07 09:54:00|25591.36|25471.36|25594.79|25474.79|25594.79|25474.79|25591.36|25471.36|10
1636278850000|2021-11-07 09:54:10|25595.5|25475.5|25594.43|25474.43|25596.25|25476.25|25594.43|25474.43|10
1636278860000|2021-11-07 09:54:20|25594.17|25474.17|25598.86|25478.86|25598.86|25478.86|25593.61|25473.61|10
1636278870000|2021-11-07 09:54:30|25598.83|25478.83|25598.42|25478.42|25598.83|25478.83|25597.29|25477.29|10
1636278880000|2021-11-07 09:54:40|25598.36|25478.36|25598.51|25478.51|25599.68|25479.68|25598.36|25478.36|10
1636278890000|2021-11-07 09:54:50|25598.56|25478.56|25598.73|25478.73|25598.89|25478.89|25598.29|25478.29|10
1636278900000|2021-11-07 09:55:00|25598.7|25478.7|25601.38|25481.38|25601.38|25481.38|25597.86|25477.86|10
1636278910000|2021-11-07 09:55:10|25600.97|25480.97|25601.45|25481.45|25602.97|25482.97|25600.23|25480.23|10
1636278920000|2021-11-07 09:55:20|25602.6|25482.6|25602.78|25482.78|25602.78|25482.78|25601.47|25481.47|9
1636278930000|2021-11-07 09:55:30|25602.93|25482.93|25601.62|25481.62|25602.93|25482.93|25601.27|25481.27|9
1636278940000|2021-11-07 09:55:40|25600.52|25480.52|25598.74|25478.74|25601.48|25481.48|25598.34|25478.34|10
1636278950000|2021-11-07 09:55:50|25598.26|25478.26|25601.29|25481.29|25601.29|25481.29|25597.48|25477.48|10
1636278960000|2021-11-07 09:56:00|25601|25481|25598.88|25478.88|25601|25481|25598.88|25478.88|10
1636278970000|2021-11-07 09:56:10|25598.83|25478.83|25599.76|25479.76|25600.02|25480.02|25598.13|25478.13|10
1636278980000|2021-11-07 09:56:20|25599.45|25479.45|25599.15|25479.15|25599.57|25479.57|25598.63|25478.63|10
1636278990000|2021-11-07 09:56:30|25598.86|25478.86|25597.46|25477.46|25599.22|25479.22|25597.4|25477.4|10
1636279000000|2021-11-07 09:56:40|25597.15|25477.15|25596.7|25476.7|25598.84|25478.84|25596.6|25476.6|10
1636279010000|2021-11-07 09:56:50|25597.32|25477.32|25595.99|25475.99|25597.38|25477.38|25595.99|25475.99|9
1636279020000|2021-11-07 09:57:00|25595.89|25475.89|25598.15|25478.15|25598.15|25478.15|25595.89|25475.89|10
1636279030000|2021-11-07 09:57:10|25598.08|25478.08|25598.56|25478.56|25598.64|25478.64|25597.04|25477.04|10
1636279040000|2021-11-07 09:57:20|25598.83|25478.83|25599.67|25479.67|25600.38|25480.38|25598.83|25478.83|8
1636279050000|2021-11-07 09:57:30|25599.37|25479.37|25600.29|25480.29|25601.33|25481.33|25599.37|25479.37|10
1636279060000|2021-11-07 09:57:40|25600.15|25480.15|25600.19|25480.19|25601.01|25481.01|25598.66|25478.66|10
1636279070000|2021-11-07 09:57:50|25600.06|25480.06|25594.36|25474.36|25600.06|25480.06|25594.36|25474.36|10
1636279080000|2021-11-07 09:58:00|25594.57|25474.57|25592.34|25472.34|25594.57|25474.57|25592.34|25472.34|10
1636279090000|2021-11-07 09:58:10|25592.09|25472.09|25592.13|25472.13|25593.48|25473.48|25590.92|25470.92|10
1636279100000|2021-11-07 09:58:20|25592.26|25472.26|25594.26|25474.26|25594.63|25474.63|25592.26|25472.26|10
1636279110000|2021-11-07 09:58:30|25595.07|25475.07|25596.48|25476.48|25597.82|25477.82|25595.07|25475.07|10
1636279120000|2021-11-07 09:58:40|25596.41|25476.41|25595.71|25475.71|25596.41|25476.41|25595.25|25475.25|10
1636279130000|2021-11-07 09:58:50|25595.77|25475.77|25594.41|25474.41|25595.77|25475.77|25594.41|25474.41|10
1636279140000|2021-11-07 09:59:00|25594.47|25474.47|25594.72|25474.72|25594.82|25474.82|25594.36|25474.36|9
1636279150000|2021-11-07 09:59:10|25594.59|25474.59|25593.43|25473.43|25594.59|25474.59|25592.38|25472.38|8
1636279160000|2021-11-07 09:59:20|25593.64|25473.64|25597.28|25477.28|25597.28|25477.28|25593.64|25473.64|10
1636279170000|2021-11-07 09:59:30|25597.44|25477.44|25600.61|25480.61|25600.61|25480.61|25596.73|25476.73|10
1636279180000|2021-11-07 09:59:40|25600.66|25480.66|25602.47|25482.47|25602.47|25482.47|25600.66|25480.66|9
1636279190000|2021-11-07 09:59:50|25603.25|25483.25|25601.91|25481.91|25603.25|25483.25|25600.47|25480.47|10
1636279200000|2021-11-07 10:00:00|25601.32|25481.32|25599.86|25479.86|25601.58|25481.58|25599.86|25479.86|10
1636279210000|2021-11-07 10:00:10|25598.89|25478.89|25600.45|25480.45|25600.45|25480.45|25597.38|25477.38|10
1636279220000|2021-11-07 10:00:20|25600.47|25480.47|25602.07|25482.07|25602.07|25482.07|25600.47|25480.47|10
1636279230000|2021-11-07 10:00:30|25602.1|25482.1|25604.32|25484.32|25604.44|25484.44|25601.85|25481.85|10
1636279240000|2021-11-07 10:00:40|25604.28|25484.28|25605.58|25485.58|25606.22|25486.22|25604.28|25484.28|10
1636279250000|2021-11-07 10:00:50|25605.75|25485.75|25605.11|25485.11|25605.9|25485.9|25605.11|25485.11|9
1636279260000|2021-11-07 10:01:00|25604.89|25484.89|25606.45|25486.45|25607.08|25487.08|25604.89|25484.89|9
1636279270000|2021-11-07 10:01:10|25608.92|25488.92|25612.69|25492.69|25612.72|25492.72|25608.92|25488.92|10
1636279280000|2021-11-07 10:01:20|25613.81|25493.81|25613.92|25493.92|25614.01|25494.01|25613.27|25493.27|8
1636279290000|2021-11-07 10:01:30|25614.56|25494.56|25617.18|25497.18|25617.18|25497.18|25614.56|25494.56|10
1636279300000|2021-11-07 10:01:40|25616.75|25496.75|25621.53|25501.53|25622.52|25502.52|25616.75|25496.75|10
1636279310000|2021-11-07 10:01:50|25623.22|25503.22|25626.36|25506.36|25626.36|25506.36|25622.17|25502.17|10
1636279320000|2021-11-07 10:02:00|25626.2|25506.2|25626.76|25506.76|25626.92|25506.92|25623.98|25503.98|10
1636279330000|2021-11-07 10:02:10|25626.95|25506.95|25631.28|25511.28|25631.28|25511.28|25626.95|25506.95|10
1636279340000|2021-11-07 10:02:20|25633.4|25513.4|25633.8|25513.8|25634.39|25514.39|25633.26|25513.26|10
1636279350000|2021-11-07 10:02:30|25633.74|25513.74|25643.47|25523.47|25643.47|25523.47|25632.96|25512.96|10
1636279360000|2021-11-07 10:02:40|25644.84|25524.84|25644.24|25524.24|25644.84|25524.84|25641.1|25521.1|10
1636279370000|2021-11-07 10:02:50|25644.73|25524.73|25648.3|25528.3|25648.88|25528.88|25644.73|25524.73|10
1636279380000|2021-11-07 10:03:00|25648.19|25528.19|25646.16|25526.16|25650.18|25530.18|25646.16|25526.16|10
1636279390000|2021-11-07 10:03:10|25645.2|25525.2|25641.59|25521.59|25645.2|25525.2|25641.47|25521.47|10
1636279400000|2021-11-07 10:03:20|25641.19|25521.19|25635.4|25515.4|25641.87|25521.87|25635.4|25515.4|10
1636279410000|2021-11-07 10:03:30|25635.49|25515.49|25628.51|25508.51|25635.49|25515.49|25628.5|25508.5|9
1636279420000|2021-11-07 10:03:40|25627.08|25507.08|25621.69|25501.69|25627.24|25507.24|25621.69|25501.69|10
1636279430000|2021-11-07 10:03:50|25620.93|25500.93|25611.99|25491.99|25621.59|25501.59|25611.99|25491.99|10
1636279440000|2021-11-07 10:04:00|25611.02|25491.02|25615.01|25495.01|25615.03|25495.03|25611.02|25491.02|10
1636279450000|2021-11-07 10:04:10|25615.08|25495.08|25617.18|25497.18|25617.18|25497.18|25614.31|25494.31|10
1636279460000|2021-11-07 10:04:20|25617.89|25497.89|25620.52|25500.52|25621.15|25501.15|25617.08|25497.08|10
1636279470000|2021-11-07 10:04:30|25623.01|25503.01|25627.71|25507.71|25627.71|25507.71|25623.01|25503.01|10
1636279480000|2021-11-07 10:04:40|25629.29|25509.29|25632.09|25512.09|25632.09|25512.09|25629.09|25509.09|10
1636279490000|2021-11-07 10:04:50|25633.52|25513.52|25639.42|25519.42|25639.42|25519.42|25633.52|25513.52|10
1636279500000|2021-11-07 10:05:00|25640.4|25520.4|25646.09|25526.09|25646.09|25526.09|25639.73|25519.73|10
1636279510000|2021-11-07 10:05:10|25646.49|25526.49|25651.66|25531.66|25651.66|25531.66|25646.14|25526.14|10
1636279520000|2021-11-07 10:05:20|25651.72|25531.72|25659.17|25539.17|25660.76|25540.76|25651.57|25531.57|10
1636279530000|2021-11-07 10:05:30|25657.98|25537.98|25677.59|25557.59|25677.59|25557.59|25657.98|25537.98|10
1636279540000|2021-11-07 10:05:40|25678.7|25558.7|25696.19|25576.19|25696.63|25576.63|25678.7|25558.7|10
1636279550000|2021-11-07 10:05:50|25696.79|25576.79|25698.1|25578.1|25700.34|25580.34|25696.79|25576.79|10
1636279560000|2021-11-07 10:06:00|25699.28|25579.28|25697.39|25577.39|25699.78|25579.78|25697.39|25577.39|10
1636279570000|2021-11-07 10:06:10|25698.1|25578.1|25692.81|25572.81|25699.74|25579.74|25692.81|25572.81|9
1636279580000|2021-11-07 10:06:20|25692.44|25572.44|25694.94|25574.94|25694.94|25574.94|25689.49|25569.49|10
1636279590000|2021-11-07 10:06:30|25696.74|25576.74|25703.81|25583.81|25703.81|25583.81|25696.28|25576.28|10
1636279600000|2021-11-07 10:06:40|25705.13|25585.13|25702.9|25582.9|25705.91|25585.91|25699.59|25579.59|10
1636279610000|2021-11-07 10:06:50|25703.61|25583.61|25701.07|25581.07|25707.54|25587.54|25701.07|25581.07|10
1636279620000|2021-11-07 10:07:00|25700.45|25580.45|25699.9|25579.9|25701.34|25581.34|25698.54|25578.54|10
1636279630000|2021-11-07 10:07:10|25703.9|25583.9|25703.01|25583.01|25706.98|25586.98|25700.14|25580.14|10
1636279640000|2021-11-07 10:07:20|25702.86|25582.86|25687.04|25567.04|25702.86|25582.86|25687.04|25567.04|10
1636279650000|2021-11-07 10:07:30|25685.39|25565.39|25678.12|25558.12|25685.65|25565.65|25677.11|25557.11|10
1636279660000|2021-11-07 10:07:40|25678.64|25558.64|25678.98|25558.98|25679.66|25559.66|25677.74|25557.74|10
1636279670000|2021-11-07 10:07:50|25679.09|25559.09|25670.91|25550.91|25679.09|25559.09|25670.23|25550.23|10
1636279680000|2021-11-07 10:08:00|25670.5|25550.5|25671.28|25551.28|25671.77|25551.77|25669.34|25549.34|10
1636279690000|2021-11-07 10:08:10|25671.36|25551.36|25668.04|25548.04|25671.36|25551.36|25666.92|25546.92|10
1636279700000|2021-11-07 10:08:20|25668.62|25548.62|25665.67|25545.67|25668.62|25548.62|25663.6|25543.6|10
1636279710000|2021-11-07 10:08:30|25665.74|25545.74|25671.59|25551.59|25671.59|25551.59|25665.74|25545.74|10
1636279720000|2021-11-07 10:08:40|25674.89|25554.89|25681.1|25561.1|25682.47|25562.47|25674.89|25554.89|10
1636279730000|2021-11-07 10:08:50|25681.21|25561.21|25684.54|25564.54|25686.84|25566.84|25681.21|25561.21|10
1636279740000|2021-11-07 10:09:00|25685.56|25565.56|25690.53|25570.53|25690.53|25570.53|25684.14|25564.14|10
1636279750000|2021-11-07 10:09:10|25690.56|25570.56|25681.19|25561.19|25690.56|25570.56|25681.19|25561.19|10
1636279760000|2021-11-07 10:09:20|25681.44|25561.44|25679.03|25559.03|25681.44|25561.44|25679|25559|10
1636279770000|2021-11-07 10:09:30|25678.6|25558.6|25675.42|25555.42|25678.6|25558.6|25675.14|25555.14|10
1636279780000|2021-11-07 10:09:40|25675.28|25555.28|25674.63|25554.63|25676.05|25556.05|25674.63|25554.63|10
1636279790000|2021-11-07 10:09:50|25674.22|25554.22|25670.55|25550.55|25674.52|25554.52|25670.16|25550.16|10
1636279800000|2021-11-07 10:10:00|25671.08|25551.08|25673.3|25553.3|25673.52|25553.52|25670.59|25550.59|10
1636279810000|2021-11-07 10:10:10|25669.51|25549.51|25674.09|25554.09|25674.09|25554.09|25669.15|25549.15|10
1636279820000|2021-11-07 10:10:20|25673.77|25553.77|25677.52|25557.52|25678.29|25558.29|25673.77|25553.77|10
1636279830000|2021-11-07 10:10:30|25677.59|25557.59|25679|25559|25679|25559|25677.59|25557.59|10
1636279840000|2021-11-07 10:10:40|25679.2|25559.2|25678.77|25558.77|25679.2|25559.2|25677.39|25557.39|10
1636279850000|2021-11-07 10:10:50|25678.23|25558.23|25679.87|25559.87|25685.23|25565.23|25678.23|25558.23|10
1636279860000|2021-11-07 10:11:00|25680.22|25560.22|25685.04|25565.04|25685.52|25565.52|25680.12|25560.12|10
1636279870000|2021-11-07 10:11:10|25684.93|25564.93|25691.2|25571.2|25691.47|25571.47|25684.93|25564.93|10
1636279880000|2021-11-07 10:11:20|25691.16|25571.16|25683.47|25563.47|25691.22|25571.22|25683.47|25563.47|10
1636279890000|2021-11-07 10:11:30|25682.24|25562.24|25682.92|25562.92|25683.52|25563.52|25678.47|25558.47|10
1636279900000|2021-11-07 10:11:40|25682.72|25562.72|25687.26|25567.26|25691.09|25571.09|25682.72|25562.72|10
1636279910000|2021-11-07 10:11:50|25687.02|25567.02|25685.85|25565.85|25688.17|25568.17|25685.64|25565.64|10
1636279920000|2021-11-07 10:12:00|25687.45|25567.45|25688.52|25568.52|25690.19|25570.19|25686.64|25566.64|10
1636279930000|2021-11-07 10:12:10|25688.11|25568.11|25689|25569|25690.23|25570.23|25688.11|25568.11|10
1636279940000|2021-11-07 10:12:20|25688.99|25568.99|25685.48|25565.48|25688.99|25568.99|25685.08|25565.08|10
1636279950000|2021-11-07 10:12:30|25686.17|25566.17|25685.99|25565.99|25687.18|25567.18|25685.66|25565.66|10
1636279960000|2021-11-07 10:12:40|25684.81|25564.81|25686.37|25566.37|25687.39|25567.39|25684.81|25564.81|10
1636279970000|2021-11-07 10:12:50|25684.75|25564.75|25683.69|25563.69|25684.75|25564.75|25683.63|25563.63|10
1636279980000|2021-11-07 10:13:00|25683.44|25563.44|25681.78|25561.78|25683.44|25563.44|25681.54|25561.54|10
1636279990000|2021-11-07 10:13:10|25681.84|25561.84|25675.54|25555.54|25681.84|25561.84|25675.54|25555.54|10
1636280000000|2021-11-07 10:13:20|25675.28|25555.28|25676.49|25556.49|25676.51|25556.51|25675.16|25555.16|9
1636280010000|2021-11-07 10:13:30|25676.16|25556.16|25682.3|25562.3|25682.46|25562.46|25675.97|25555.97|10
1636280020000|2021-11-07 10:13:40|25682.2|25562.2|25684.81|25564.81|25684.81|25564.81|25682.16|25562.16|10
1636280030000|2021-11-07 10:13:50|25684.75|25564.75|25687.33|25567.33|25688.35|25568.35|25684.75|25564.75|10
1636280040000|2021-11-07 10:14:00|25687.25|25567.25|25686.63|25566.63|25687.74|25567.74|25686.51|25566.51|10
1636280050000|2021-11-07 10:14:10|25686.16|25566.16|25685|25565|25686.35|25566.35|25685|25565|10
1636280060000|2021-11-07 10:14:20|25685.02|25565.02|25682.62|25562.62|25685.29|25565.29|25682.62|25562.62|10
1636280070000|2021-11-07 10:14:30|25682.66|25562.66|25681.54|25561.54|25682.81|25562.81|25681.54|25561.54|9
1636280080000|2021-11-07 10:14:40|25681.4|25561.4|25681|25561|25681.49|25561.49|25680.86|25560.86|9
1636280090000|2021-11-07 10:14:50|25681.03|25561.03|25681.21|25561.21|25681.4|25561.4|25680.74|25560.74|10
1636280100000|2021-11-07 10:15:00|25681.29|25561.29|25681.24|25561.24|25681.29|25561.29|25680.53|25560.53|9
1636280110000|2021-11-07 10:15:10|25682.78|25562.78|25684.47|25564.47|25685.97|25565.97|25682.78|25562.78|10
1636280120000|2021-11-07 10:15:20|25684.16|25564.16|25680.11|25560.11|25685.2|25565.2|25680.11|25560.11|9
1636280130000|2021-11-07 10:15:30|25680.54|25560.54|25686.05|25566.05|25686.05|25566.05|25680.54|25560.54|10
1636280140000|2021-11-07 10:15:40|25685.59|25565.59|25684.22|25564.22|25686.96|25566.96|25684.22|25564.22|10
1636280150000|2021-11-07 10:15:50|25684.51|25564.51|25683.49|25563.49|25685.26|25565.26|25683.4|25563.4|9
1636280160000|2021-11-07 10:16:00|25678.74|25558.74|25677.36|25557.36|25678.74|25558.74|25675.54|25555.54|10
1636280170000|2021-11-07 10:16:10|25678.83|25558.83|25680.86|25560.86|25681.14|25561.14|25678.6|25558.6|10
1636280180000|2021-11-07 10:16:20|25681.14|25561.14|25684.01|25564.01|25684.01|25564.01|25680.45|25560.45|10
1636280190000|2021-11-07 10:16:30|25683.88|25563.88|25688.33|25568.33|25688.4|25568.4|25683.88|25563.88|10
1636280200000|2021-11-07 10:16:40|25688.59|25568.59|25690.2|25570.2|25690.2|25570.2|25688.14|25568.14|10
1636280210000|2021-11-07 10:16:50|25690.51|25570.51|25695.8|25575.8|25695.8|25575.8|25690.51|25570.51|10
1636280220000|2021-11-07 10:17:00|25695.93|25575.93|25699.62|25579.62|25699.89|25579.89|25695.81|25575.81|10
1636280230000|2021-11-07 10:17:10|25699.94|25579.94|25699.87|25579.87|25700.34|25580.34|25699.15|25579.15|10
1636280240000|2021-11-07 10:17:20|25700.08|25580.08|25697.12|25577.12|25700.08|25580.08|25697.02|25577.02|10
1636280250000|2021-11-07 10:17:30|25697.57|25577.57|25697.41|25577.41|25697.57|25577.57|25695.72|25575.72|10
1636280260000|2021-11-07 10:17:40|25698.39|25578.39|25694.47|25574.47|25698.53|25578.53|25694.47|25574.47|10
1636280270000|2021-11-07 10:17:50|25692.98|25572.98|25693.61|25573.61|25693.61|25573.61|25691.02|25571.02|10
1636280280000|2021-11-07 10:18:00|25692.54|25572.54|25686.82|25566.82|25693.15|25573.15|25686.82|25566.82|10
1636280290000|2021-11-07 10:18:10|25686.06|25566.06|25681.83|25561.83|25686.98|25566.98|25681.83|25561.83|10
1636280300000|2021-11-07 10:18:20|25681.57|25561.57|25678.89|25558.89|25681.9|25561.9|25677.71|25557.71|10
1636280310000|2021-11-07 10:18:30|25678.16|25558.16|25679.45|25559.45|25679.45|25559.45|25677.67|25557.67|10
1636280320000|2021-11-07 10:18:40|25680.16|25560.16|25678.26|25558.26|25680.16|25560.16|25677.68|25557.68|10
1636280330000|2021-11-07 10:18:50|25676.39|25556.39|25676.8|25556.8|25677.91|25557.91|25675.19|25555.19|10
1636280340000|2021-11-07 10:19:00|25676.87|25556.87|25673.46|25553.46|25676.87|25556.87|25673.46|25553.46|10
1636280350000|2021-11-07 10:19:10|25673.35|25553.35|25672.23|25552.23|25673.7|25553.7|25672.23|25552.23|10
1636280360000|2021-11-07 10:19:20|25671.74|25551.74|25669.12|25549.12|25671.74|25551.74|25669.12|25549.12|10
1636280370000|2021-11-07 10:19:30|25667.12|25547.12|25663.7|25543.7|25667.12|25547.12|25663.7|25543.7|9
1636280380000|2021-11-07 10:19:40|25663.47|25543.47|25658.65|25538.65|25663.47|25543.47|25658.65|25538.65|10
1636280390000|2021-11-07 10:19:50|25658.59|25538.59|25657.31|25537.31|25658.59|25538.59|25656.57|25536.57|10
1636280400000|2021-11-07 10:20:00|25656.94|25536.94|25659.61|25539.61|25660.54|25540.54|25656.94|25536.94|10
1636280410000|2021-11-07 10:20:10|25659.6|25539.6|25657.16|25537.16|25659.6|25539.6|25655.86|25535.86|10
1636280420000|2021-11-07 10:20:20|25657.14|25537.14|25656.39|25536.39|25657.82|25537.82|25655.54|25535.54|10
1636280430000|2021-11-07 10:20:30|25655.52|25535.52|25654.98|25534.98|25656.5|25536.5|25654.52|25534.52|9
1636280440000|2021-11-07 10:20:40|25654.02|25534.02|25652.18|25532.18|25655.07|25535.07|25652.05|25532.05|10
1636280450000|2021-11-07 10:20:50|25651.74|25531.74|25653.77|25533.77|25653.97|25533.97|25651.74|25531.74|10
1636280460000|2021-11-07 10:21:00|25652.23|25532.23|25652.24|25532.24|25652.65|25532.65|25650.92|25530.92|9
1636280470000|2021-11-07 10:21:10|25652.04|25532.04|25651.51|25531.51|25652.76|25532.76|25651.2|25531.2|10
1636280480000|2021-11-07 10:21:20|25651.5|25531.5|25651.18|25531.18|25652.4|25532.4|25650.53|25530.53|9
1636280490000|2021-11-07 10:21:30|25651.44|25531.44|25650.62|25530.62|25651.44|25531.44|25650.62|25530.62|7
1636280500000|2021-11-07 10:21:40|25650.18|25530.18|25647.46|25527.46|25650.18|25530.18|25647.46|25527.46|10
1636280510000|2021-11-07 10:21:50|25646.92|25526.92|25647.72|25527.72|25647.73|25527.73|25646.48|25526.48|10
1636280520000|2021-11-07 10:22:00|25647.61|25527.61|25644.63|25524.63|25648.53|25528.53|25642.93|25522.93|10
1636280530000|2021-11-07 10:22:10|25643.89|25523.89|25645.4|25525.4|25645.4|25525.4|25642.92|25522.92|9
1636280540000|2021-11-07 10:22:20|25645.01|25525.01|25642.55|25522.55|25645.53|25525.53|25642.49|25522.49|10
1636280550000|2021-11-07 10:22:30|25643.32|25523.32|25646.19|25526.19|25647.32|25527.32|25643.32|25523.32|10
1636280560000|2021-11-07 10:22:40|25645.96|25525.96|25644.37|25524.37|25646.07|25526.07|25644.37|25524.37|8
1636280570000|2021-11-07 10:22:50|25642.46|25522.46|25643.01|25523.01|25643.46|25523.46|25642.32|25522.32|8
1636280580000|2021-11-07 10:23:00|25642.49|25522.49|25638.56|25518.56|25642.49|25522.49|25638.56|25518.56|10
1636280590000|2021-11-07 10:23:10|25638.38|25518.38|25637.46|25517.46|25638.52|25518.52|25637.2|25517.2|10
1636280600000|2021-11-07 10:23:20|25637.63|25517.63|25636.8|25516.8|25637.76|25517.76|25636.8|25516.8|10
1636280610000|2021-11-07 10:23:30|25636.76|25516.76|25636.78|25516.78|25636.78|25516.78|25636.19|25516.19|9
1636280620000|2021-11-07 10:23:40|25636.71|25516.71|25636.07|25516.07|25637.95|25517.95|25636.07|25516.07|10
1636280630000|2021-11-07 10:23:50|25635.93|25515.93|25635.83|25515.83|25637.02|25517.02|25635.8|25515.8|10
1636280640000|2021-11-07 10:24:00|25635.9|25515.9|25634.91|25514.91|25636.81|25516.81|25634.91|25514.91|9
1636280650000|2021-11-07 10:24:10|25635.4|25515.4|25635.12|25515.12|25635.6|25515.6|25633.35|25513.35|9
1636280660000|2021-11-07 10:24:20|25634.81|25514.81|25635.09|25515.09|25635.09|25515.09|25633.82|25513.82|10
1636280670000|2021-11-07 10:24:30|25633.81|25513.81|25635.24|25515.24|25635.24|25515.24|25633.31|25513.31|9
1636280680000|2021-11-07 10:24:40|25635.23|25515.23|25631.08|25511.08|25635.74|25515.74|25631.08|25511.08|10
1636280690000|2021-11-07 10:24:50|25629.01|25509.01|25629.53|25509.53|25629.53|25509.53|25626.88|25506.88|10
1636280700000|2021-11-07 10:25:00|25629.5|25509.5|25632.12|25512.12|25632.12|25512.12|25627.25|25507.25|10
1636280710000|2021-11-07 10:25:10|25634.43|25514.43|25640.43|25520.43|25640.73|25520.73|25634.43|25514.43|10
1636280720000|2021-11-07 10:25:20|25641.98|25521.98|25639.41|25519.41|25641.98|25521.98|25639.18|25519.18|10
1636280730000|2021-11-07 10:25:30|25638.81|25518.81|25638.04|25518.04|25638.81|25518.81|25636.52|25516.52|10
1636280740000|2021-11-07 10:25:40|25636.65|25516.65|25637.31|25517.31|25638.44|25518.44|25636.36|25516.36|9
1636280750000|2021-11-07 10:25:50|25637.4|25517.4|25635.63|25515.63|25637.4|25517.4|25635.37|25515.37|10
1636280760000|2021-11-07 10:26:00|25635.33|25515.33|25634.39|25514.39|25636.74|25516.74|25634.39|25514.39|9
1636280770000|2021-11-07 10:26:10|25635.11|25515.11|25636.68|25516.68|25636.71|25516.71|25635.11|25515.11|10
1636280780000|2021-11-07 10:26:20|25636.25|25516.25|25634.06|25514.06|25636.25|25516.25|25633.3|25513.3|10
1636280790000|2021-11-07 10:26:30|25632.34|25512.34|25632.96|25512.96|25632.96|25512.96|25631.56|25511.56|10
1636280800000|2021-11-07 10:26:40|25632.57|25512.57|25634.93|25514.93|25635.65|25515.65|25632.57|25512.57|10
1636280810000|2021-11-07 10:26:50|25635.74|25515.74|25636.01|25516.01|25637.27|25517.27|25635.74|25515.74|9
1636280820000|2021-11-07 10:27:00|25636.88|25516.88|25636.47|25516.47|25637.28|25517.28|25636.35|25516.35|10
1636280830000|2021-11-07 10:27:10|25636.33|25516.33|25632.2|25512.2|25636.33|25516.33|25632.2|25512.2|10
1636280840000|2021-11-07 10:27:20|25632.46|25512.46|25632.56|25512.56|25632.56|25512.56|25631.42|25511.42|10
1636280850000|2021-11-07 10:27:30|25630.82|25510.82|25634.61|25514.61|25634.61|25514.61|25630.45|25510.45|9
1636280860000|2021-11-07 10:27:40|25635.05|25515.05|25635.8|25515.8|25635.8|25515.8|25633.64|25513.64|10
1636280870000|2021-11-07 10:27:50|25637.77|25517.77|25641.53|25521.53|25641.53|25521.53|25637.77|25517.77|10
1636280880000|2021-11-07 10:28:00|25641.61|25521.61|25653.86|25533.86|25653.86|25533.86|25641.44|25521.44|10
1636280890000|2021-11-07 10:28:10|25654.27|25534.27|25660.17|25540.17|25660.58|25540.58|25653.33|25533.33|10
1636280900000|2021-11-07 10:28:20|25659.76|25539.76|25659.89|25539.89|25660.77|25540.77|25659.35|25539.35|9
1636280910000|2021-11-07 10:28:30|25657.32|25537.32|25656.89|25536.89|25657.33|25537.33|25653.9|25533.9|10
1636280920000|2021-11-07 10:28:40|25656.59|25536.59|25656.73|25536.73|25657.22|25537.22|25656.16|25536.16|8
1636280930000|2021-11-07 10:28:50|25656.59|25536.59|25655.75|25535.75|25656.59|25536.59|25654.75|25534.75|10
1636280940000|2021-11-07 10:29:00|25655.49|25535.49|25654.05|25534.05|25656.05|25536.05|25654.05|25534.05|10
1636280950000|2021-11-07 10:29:10|25654.04|25534.04|25650.82|25530.82|25654.04|25534.04|25650.82|25530.82|9
1636280960000|2021-11-07 10:29:20|25650.8|25530.8|25652.12|25532.12|25652.12|25532.12|25650.23|25530.23|8
1636280970000|2021-11-07 10:29:30|25652.24|25532.24|25652.24|25532.24|25652.33|25532.33|25651.6|25531.6|9
1636280980000|2021-11-07 10:29:40|25653.7|25533.7|25655.23|25535.23|25655.23|25535.23|25653.7|25533.7|10
1636280990000|2021-11-07 10:29:50|25655.51|25535.51|25654.45|25534.45|25655.51|25535.51|25653.98|25533.98|9
1636281000000|2021-11-07 10:30:00|25655.13|25535.13|25657.07|25537.07|25657.07|25537.07|25655.13|25535.13|10
1636281010000|2021-11-07 10:30:10|25656.87|25536.87|25660.58|25540.58|25661.08|25541.08|25656.87|25536.87|10
1636281020000|2021-11-07 10:30:20|25661.19|25541.19|25665.62|25545.62|25665.88|25545.88|25661.19|25541.19|10
1636281030000|2021-11-07 10:30:30|25665.51|25545.51|25670.65|25550.65|25670.67|25550.67|25664.58|25544.58|10
1636281040000|2021-11-07 10:30:40|25671.13|25551.13|25673.2|25553.2|25673.98|25553.98|25670.73|25550.73|10
1636281050000|2021-11-07 10:30:50|25673.09|25553.09|25672.21|25552.21|25673.5|25553.5|25672.21|25552.21|10
1636281060000|2021-11-07 10:31:00|25671.91|25551.91|25669.35|25549.35|25672.21|25552.21|25669.21|25549.21|10
1636281070000|2021-11-07 10:31:10|25668.02|25548.02|25661.07|25541.07|25668.02|25548.02|25660.8|25540.8|9
1636281080000|2021-11-07 10:31:20|25662.09|25542.09|25661.99|25541.99|25663.28|25543.28|25661.99|25541.99|10
1636281090000|2021-11-07 10:31:30|25662.2|25542.2|25657.58|25537.58|25662.2|25542.2|25657.55|25537.55|10
1636281100000|2021-11-07 10:31:40|25656.17|25536.17|25650.73|25530.73|25656.28|25536.28|25650.73|25530.73|10
1636281110000|2021-11-07 10:31:50|25649.36|25529.36|25649.32|25529.32|25649.78|25529.78|25648.38|25528.38|10
1636281120000|2021-11-07 10:32:00|25647.44|25527.44|25647.48|25527.48|25647.5|25527.5|25646|25526|10
1636281130000|2021-11-07 10:32:10|25647.42|25527.42|25643.75|25523.75|25647.61|25527.61|25643.75|25523.75|10
1636281140000|2021-11-07 10:32:20|25641.63|25521.63|25639.96|25519.96|25641.63|25521.63|25639.96|25519.96|10
1636281150000|2021-11-07 10:32:30|25639.84|25519.84|25647.77|25527.77|25647.77|25527.77|25639.43|25519.43|10
1636281160000|2021-11-07 10:32:40|25647.89|25527.89|25650.69|25530.69|25650.69|25530.69|25647.89|25527.89|9
1636281170000|2021-11-07 10:32:50|25650.74|25530.74|25653.98|25533.98|25654.79|25534.79|25650.74|25530.74|9
1636281180000|2021-11-07 10:33:00|25653.92|25533.92|25654.96|25534.96|25654.96|25534.96|25652.93|25532.93|10
1636281190000|2021-11-07 10:33:10|25655.06|25535.06|25655.12|25535.12|25656.19|25536.19|25655.06|25535.06|9
1636281200000|2021-11-07 10:33:20|25655.03|25535.03|25658.73|25538.73|25658.73|25538.73|25655.03|25535.03|9
1636281210000|2021-11-07 10:33:30|25658.79|25538.79|25660.9|25540.9|25660.9|25540.9|25658.79|25538.79|9
1636281220000|2021-11-07 10:33:40|25660.84|25540.84|25661.67|25541.67|25661.67|25541.67|25660.33|25540.33|10
1636281230000|2021-11-07 10:33:50|25661.68|25541.68|25659.51|25539.51|25661.68|25541.68|25659.51|25539.51|10
1636281240000|2021-11-07 10:34:00|25659.08|25539.08|25658.64|25538.64|25659.08|25539.08|25657.82|25537.82|10
1636281250000|2021-11-07 10:34:10|25659.65|25539.65|25659.85|25539.85|25660.6|25540.6|25659.55|25539.55|10
1636281260000|2021-11-07 10:34:20|25659.41|25539.41|25655.05|25535.05|25659.41|25539.41|25655.05|25535.05|10
1636281270000|2021-11-07 10:34:30|25654.85|25534.85|25654.08|25534.08|25654.85|25534.85|25653.42|25533.42|10
1636281280000|2021-11-07 10:34:40|25654.01|25534.01|25654.01|25534.01|25655.27|25535.27|25653.22|25533.22|9
1636281290000|2021-11-07 10:34:50|25654.46|25534.46|25654.77|25534.77|25654.85|25534.85|25654.4|25534.4|9
1636281300000|2021-11-07 10:35:00|25654.94|25534.94|25652.3|25532.3|25654.99|25534.99|25652.3|25532.3|10
1636281310000|2021-11-07 10:35:10|25651.97|25531.97|25649.99|25529.99|25652.68|25532.68|25649.93|25529.93|10
1636281320000|2021-11-07 10:35:20|25650.15|25530.15|25648.78|25528.78|25650.19|25530.19|25648.78|25528.78|8
1636281330000|2021-11-07 10:35:30|25648.71|25528.71|25649.34|25529.34|25649.34|25529.34|25648.61|25528.61|8
1636281340000|2021-11-07 10:35:40|25649.49|25529.49|25648.22|25528.22|25649.49|25529.49|25647.86|25527.86|10
1636281350000|2021-11-07 10:35:50|25648.21|25528.21|25649.51|25529.51|25650|25530|25648.21|25528.21|10
1636281360000|2021-11-07 10:36:00|25649.41|25529.41|25649.07|25529.07|25650.19|25530.19|25649.07|25529.07|10
1636281370000|2021-11-07 10:36:10|25649.55|25529.55|25648.18|25528.18|25649.55|25529.55|25646.86|25526.86|10
1636281380000|2021-11-07 10:36:20|25647.72|25527.72|25644.31|25524.31|25647.72|25527.72|25644.31|25524.31|10
1636281390000|2021-11-07 10:36:30|25644.05|25524.05|25644.28|25524.28|25645.19|25525.19|25643.91|25523.91|10
1636281400000|2021-11-07 10:36:40|25644.31|25524.31|25642.05|25522.05|25644.55|25524.55|25642.05|25522.05|9
1636281410000|2021-11-07 10:36:50|25641.78|25521.78|25639.46|25519.46|25641.78|25521.78|25639.46|25519.46|8
1636281420000|2021-11-07 10:37:00|25639.45|25519.45|25639.74|25519.74|25640.6|25520.6|25639.22|25519.22|10
1636281430000|2021-11-07 10:37:10|25639.46|25519.46|25638.18|25518.18|25639.94|25519.94|25637.98|25517.98|10
1636281440000|2021-11-07 10:37:20|25638.14|25518.14|25634.38|25514.38|25638.27|25518.27|25634.38|25514.38|10
1636281450000|2021-11-07 10:37:30|25636.8|25516.8|25634.43|25514.43|25636.8|25516.8|25634.43|25514.43|10
1636281460000|2021-11-07 10:37:40|25634.25|25514.25|25630.74|25510.74|25634.25|25514.25|25630.71|25510.71|10
1636281470000|2021-11-07 10:37:50|25630.53|25510.53|25623.49|25503.49|25630.53|25510.53|25623.49|25503.49|10
1636281480000|2021-11-07 10:38:00|25623.47|25503.47|25611.95|25491.95|25623.47|25503.47|25611.92|25491.92|10
1636281490000|2021-11-07 10:38:10|25612.14|25492.14|25610.62|25490.62|25612.14|25492.14|25609.64|25489.64|10
1636281500000|2021-11-07 10:38:20|25610.75|25490.75|25613.35|25493.35|25614.41|25494.41|25610.31|25490.31|9
1636281510000|2021-11-07 10:38:30|25613.52|25493.52|25614.85|25494.85|25615|25495|25612.91|25492.91|9
1636281520000|2021-11-07 10:38:40|25614.76|25494.76|25615.73|25495.73|25615.73|25495.73|25614.5|25494.5|10
1636281530000|2021-11-07 10:38:50|25614.39|25494.39|25613.77|25493.77|25615.16|25495.16|25613.63|25493.63|10
1636281540000|2021-11-07 10:39:00|25613.52|25493.52|25611.48|25491.48|25613.52|25493.52|25611.48|25491.48|9
1636281550000|2021-11-07 10:39:10|25610.72|25490.72|25607.04|25487.04|25610.72|25490.72|25607.04|25487.04|9
1636281560000|2021-11-07 10:39:20|25607.74|25487.74|25603.35|25483.35|25607.74|25487.74|25603.35|25483.35|10
1636281570000|2021-11-07 10:39:30|25603.88|25483.88|25602.27|25482.27|25604.23|25484.23|25602.27|25482.27|10
1636281580000|2021-11-07 10:39:40|25602.48|25482.48|25602.2|25482.2|25603.14|25483.14|25602.02|25482.02|10
1636281590000|2021-11-07 10:39:50|25602.06|25482.06|25601.02|25481.02|25602.12|25482.12|25600.84|25480.84|9
1636281600000|2021-11-07 10:40:00|25602.24|25482.24|25600.68|25480.68|25603.01|25483.01|25600.68|25480.68|10
1636281610000|2021-11-07 10:40:10|25600.45|25480.45|25599.43|25479.43|25600.99|25480.99|25599.43|25479.43|10
1636281620000|2021-11-07 10:40:20|25599.18|25479.18|25596.29|25476.29|25599.18|25479.18|25595.62|25475.62|10
1636281630000|2021-11-07 10:40:30|25595.27|25475.27|25592.85|25472.85|25595.28|25475.28|25592.85|25472.85|9
1636281640000|2021-11-07 10:40:40|25592.73|25472.73|25590.67|25470.67|25592.73|25472.73|25589.7|25469.7|10
1636281650000|2021-11-07 10:40:50|25591.52|25471.52|25592.57|25472.57|25592.61|25472.61|25591.52|25471.52|10
1636281660000|2021-11-07 10:41:00|25593.28|25473.28|25590.36|25470.36|25593.28|25473.28|25590.15|25470.15|9
1636281670000|2021-11-07 10:41:10|25590.58|25470.58|25592.6|25472.6|25592.6|25472.6|25590.5|25470.5|10
1636281680000|2021-11-07 10:41:20|25592.5|25472.5|25593.91|25473.91|25594.33|25474.33|25592.36|25472.36|9
1636281690000|2021-11-07 10:41:30|25593.89|25473.89|25594.34|25474.34|25595.33|25475.33|25593.89|25473.89|9
1636281700000|2021-11-07 10:41:40|25594.21|25474.21|25591.53|25471.53|25594.26|25474.26|25591.26|25471.26|10
1636281710000|2021-11-07 10:41:50|25591.62|25471.62|25585.28|25465.28|25591.62|25471.62|25585.28|25465.28|10
1636281720000|2021-11-07 10:42:00|25584.95|25464.95|25581.96|25461.96|25584.95|25464.95|25580.6|25460.6|10
1636281730000|2021-11-07 10:42:10|25581.85|25461.85|25582.26|25462.26|25583.29|25463.29|25581.85|25461.85|10
1636281740000|2021-11-07 10:42:20|25582.75|25462.75|25580.23|25460.23|25582.75|25462.75|25580.23|25460.23|10
1636281750000|2021-11-07 10:42:30|25579.85|25459.85|25580.59|25460.59|25581.41|25461.41|25579.74|25459.74|10
1636281760000|2021-11-07 10:42:40|25580|25460|25578.7|25458.7|25580.65|25460.65|25578.7|25458.7|10
1636281770000|2021-11-07 10:42:50|25579.89|25459.89|25577.69|25457.69|25579.89|25459.89|25577.44|25457.44|10
1636281780000|2021-11-07 10:43:00|25577.98|25457.98|25576.33|25456.33|25577.98|25457.98|25575.83|25455.83|10
1636281790000|2021-11-07 10:43:10|25576.6|25456.6|25576.9|25456.9|25578.54|25458.54|25576.6|25456.6|9
1636281800000|2021-11-07 10:43:20|25576.76|25456.76|25574.84|25454.84|25576.76|25456.76|25574.21|25454.21|8
1636281810000|2021-11-07 10:43:30|25573.56|25453.56|25572.92|25452.92|25573.73|25453.73|25572.18|25452.18|10
1636281820000|2021-11-07 10:43:40|25573.85|25453.85|25573.5|25453.5|25574.6|25454.6|25573.5|25453.5|10
1636281830000|2021-11-07 10:43:50|25572.84|25452.84|25572.11|25452.11|25573.12|25453.12|25571.37|25451.37|9
1636281840000|2021-11-07 10:44:00|25572.27|25452.27|25571.6|25451.6|25572.27|25452.27|25571.15|25451.15|10
1636281850000|2021-11-07 10:44:10|25571.31|25451.31|25570.3|25450.3|25571.31|25451.31|25569.47|25449.47|10
1636281860000|2021-11-07 10:44:20|25570.5|25450.5|25572.06|25452.06|25572.38|25452.38|25570.5|25450.5|10
1636281870000|2021-11-07 10:44:30|25571.99|25451.99|25571.7|25451.7|25571.99|25451.99|25571.09|25451.09|10
1636281880000|2021-11-07 10:44:40|25571.34|25451.34|25569.58|25449.58|25571.34|25451.34|25569.58|25449.58|10
1636281890000|2021-11-07 10:44:50|25569.57|25449.57|25568.91|25448.91|25569.87|25449.87|25568.91|25448.91|10
1636281900000|2021-11-07 10:45:00|25567.58|25447.58|25568.28|25448.28|25569.1|25449.1|25567.58|25447.58|10
1636281910000|2021-11-07 10:45:10|25567.88|25447.88|25562.21|25442.21|25567.9|25447.9|25562.21|25442.21|10
1636281920000|2021-11-07 10:45:20|25558.38|25438.38|25557.99|25437.99|25558.79|25438.79|25557.99|25437.99|10
1636281930000|2021-11-07 10:45:30|25557.96|25437.96|25557.69|25437.69|25559.37|25439.37|25557.69|25437.69|9
1636281940000|2021-11-07 10:45:40|25557.79|25437.79|25555.82|25435.82|25558.23|25438.23|25555.82|25435.82|10
1636281950000|2021-11-07 10:45:50|25554.56|25434.56|25554.45|25434.45|25555.71|25435.71|25554.45|25434.45|10
1636281960000|2021-11-07 10:46:00|25554.18|25434.18|25550.9|25430.9|25554.74|25434.74|25550.69|25430.69|10
1636281970000|2021-11-07 10:46:10|25550.19|25430.19|25551.39|25431.39|25551.39|25431.39|25550.05|25430.05|9
1636281980000|2021-11-07 10:46:20|25550.41|25430.41|25552.89|25432.89|25553.53|25433.53|25550.41|25430.41|9
1636281990000|2021-11-07 10:46:30|25553.07|25433.07|25553.66|25433.66|25553.71|25433.71|25552.33|25432.33|9
1636282000000|2021-11-07 10:46:40|25553.76|25433.76|25553.34|25433.34|25555.03|25435.03|25553.34|25433.34|10
1636282010000|2021-11-07 10:46:50|25553.62|25433.62|25552.69|25432.69|25553.72|25433.72|25552.51|25432.51|9
1636282020000|2021-11-07 10:47:00|25552.78|25432.78|25552.18|25432.18|25553.27|25433.27|25552.03|25432.03|10
1636282030000|2021-11-07 10:47:10|25552.34|25432.34|25550.86|25430.86|25552.5|25432.5|25550.45|25430.45|9
1636282040000|2021-11-07 10:47:20|25551.77|25431.77|25551.09|25431.09|25551.9|25431.9|25550.33|25430.33|10
1636282050000|2021-11-07 10:47:30|25551.11|25431.11|25549.62|25429.62|25551.79|25431.79|25549.62|25429.62|9
1636282060000|2021-11-07 10:47:40|25550|25430|25550.44|25430.44|25550.44|25430.44|25549.19|25429.19|10
1636282070000|2021-11-07 10:47:50|25549.51|25429.51|25548.98|25428.98|25549.51|25429.51|25548.55|25428.55|9
1636282080000|2021-11-07 10:48:00|25549.31|25429.31|25546|25426|25549.31|25429.31|25546|25426|10
1636282090000|2021-11-07 10:48:10|25544.9|25424.9|25544.79|25424.79|25545.57|25425.57|25544.79|25424.79|10
1636282100000|2021-11-07 10:48:20|25544.55|25424.55|25543.54|25423.54|25544.75|25424.75|25543.13|25423.13|9
1636282110000|2021-11-07 10:48:30|25543.97|25423.97|25543.02|25423.02|25544.23|25424.23|25542.78|25422.78|10
1636282120000|2021-11-07 10:48:40|25542.99|25422.99|25540.32|25420.32|25543.05|25423.05|25540.32|25420.32|8
1636282130000|2021-11-07 10:48:50|25540|25420|25539.29|25419.29|25540|25420|25538.42|25418.42|9
1636282140000|2021-11-07 10:49:00|25538|25418|25538.14|25418.14|25538.14|25418.14|25537.21|25417.21|9
1636282150000|2021-11-07 10:49:10|25538.32|25418.32|25537.69|25417.69|25538.58|25418.58|25537.69|25417.69|10
1636282160000|2021-11-07 10:49:20|25537.83|25417.83|25540.86|25420.86|25540.86|25420.86|25537.83|25417.83|10
1636282170000|2021-11-07 10:49:30|25540.91|25420.91|25542.86|25422.86|25542.86|25422.86|25540.91|25420.91|8
1636282180000|2021-11-07 10:49:40|25541.79|25421.79|25541.61|25421.61|25542.02|25422.02|25540.14|25420.14|10
1636282190000|2021-11-07 10:49:50|25540.57|25420.57|25540.24|25420.24|25540.99|25420.99|25540.24|25420.24|10
1636282200000|2021-11-07 10:50:00|25540.54|25420.54|25540.94|25420.94|25541.8|25421.8|25540.33|25420.33|10
1636282210000|2021-11-07 10:50:10|25540.96|25420.96|25538.57|25418.57|25540.96|25420.96|25538.31|25418.31|10
1636282220000|2021-11-07 10:50:20|25538.58|25418.58|25539.53|25419.53|25539.53|25419.53|25538.4|25418.4|8
1636282230000|2021-11-07 10:50:30|25539.5|25419.5|25539.88|25419.88|25540.21|25420.21|25539.01|25419.01|9
1636282240000|2021-11-07 10:50:40|25540.18|25420.18|25541.63|25421.63|25541.63|25421.63|25539.51|25419.51|9
1636282250000|2021-11-07 10:50:50|25541.69|25421.69|25545.3|25425.3|25545.3|25425.3|25541.69|25421.69|10
1636282260000|2021-11-07 10:51:00|25545.22|25425.22|25546.08|25426.08|25546.83|25426.83|25545.07|25425.07|10
1636282270000|2021-11-07 10:51:10|25547.55|25427.55|25549.03|25429.03|25549.03|25429.03|25546.79|25426.79|10
1636282280000|2021-11-07 10:51:20|25549.45|25429.45|25549.68|25429.68|25550.04|25430.04|25548.66|25428.66|8
1636282290000|2021-11-07 10:51:30|25549.53|25429.53|25549.96|25429.96|25549.96|25429.96|25549.01|25429.01|10
1636282300000|2021-11-07 10:51:40|25551.25|25431.25|25550.75|25430.75|25553.2|25433.2|25550.75|25430.75|10
1636282310000|2021-11-07 10:51:50|25550.91|25430.91|25554.07|25434.07|25554.07|25434.07|25550.91|25430.91|10
1636282320000|2021-11-07 10:52:00|25554.06|25434.06|25556.02|25436.02|25556.02|25436.02|25553.71|25433.71|9
1636282330000|2021-11-07 10:52:10|25556|25436|25556.64|25436.64|25557.81|25437.81|25556|25436|10
1636282340000|2021-11-07 10:52:20|25556.62|25436.62|25562.33|25442.33|25562.33|25442.33|25556.62|25436.62|9
1636282350000|2021-11-07 10:52:30|25562.63|25442.63|25563.04|25443.04|25563.07|25443.07|25562.37|25442.37|9
1636282360000|2021-11-07 10:52:40|25563.22|25443.22|25564.87|25444.87|25565.71|25445.71|25563.22|25443.22|10
1636282370000|2021-11-07 10:52:50|25564.73|25444.73|25566.6|25446.6|25566.6|25446.6|25564.73|25444.73|7
1636282380000|2021-11-07 10:53:00|25567|25447|25570.01|25450.01|25570.01|25450.01|25567|25447|10
1636282390000|2021-11-07 10:53:10|25570.42|25450.42|25571.69|25451.69|25571.69|25451.69|25570.42|25450.42|7
1636282400000|2021-11-07 10:53:20|25571.86|25451.86|25576.58|25456.58|25576.58|25456.58|25571.86|25451.86|8
1636282410000|2021-11-07 10:53:30|25576.5|25456.5|25581.59|25461.59|25581.59|25461.59|25576.5|25456.5|9
1636282420000|2021-11-07 10:53:40|25582.31|25462.31|25585.57|25465.57|25585.57|25465.57|25582.26|25462.26|10
1636282430000|2021-11-07 10:53:50|25585.43|25465.43|25586.85|25466.85|25586.98|25466.98|25585.16|25465.16|10
1636282440000|2021-11-07 10:54:00|25586.97|25466.97|25584.49|25464.49|25586.97|25466.97|25584.49|25464.49|10
1636282450000|2021-11-07 10:54:10|25584.34|25464.34|25582.76|25462.76|25584.34|25464.34|25582.76|25462.76|9
1636282460000|2021-11-07 10:54:20|25582.58|25462.58|25583.01|25463.01|25583.01|25463.01|25582.02|25462.02|10
1636282470000|2021-11-07 10:54:30|25582.88|25462.88|25584.35|25464.35|25584.44|25464.44|25582.88|25462.88|10
1636282480000|2021-11-07 10:54:40|25583.45|25463.45|25581.42|25461.42|25583.45|25463.45|25581.42|25461.42|10
1636282490000|2021-11-07 10:54:50|25581.59|25461.59|25581.32|25461.32|25582.02|25462.02|25580.92|25460.92|10
1636282500000|2021-11-07 10:55:00|25581.03|25461.03|25580.25|25460.25|25581.03|25461.03|25580.15|25460.15|10
1636282510000|2021-11-07 10:55:10|25580.36|25460.36|25580.84|25460.84|25581.05|25461.05|25580.33|25460.33|8
1636282520000|2021-11-07 10:55:20|25581.72|25461.72|25583.11|25463.11|25583.65|25463.65|25581.72|25461.72|9
1636282530000|2021-11-07 10:55:30|25583.62|25463.62|25584.62|25464.62|25584.62|25464.62|25583.58|25463.58|10
1636282540000|2021-11-07 10:55:40|25584.2|25464.2|25586.31|25466.31|25586.63|25466.63|25583.83|25463.83|9
1636282550000|2021-11-07 10:55:50|25586.29|25466.29|25587.49|25467.49|25587.59|25467.59|25586.29|25466.29|10
1636282560000|2021-11-07 10:56:00|25587.12|25467.12|25583.01|25463.01|25587.12|25467.12|25583.01|25463.01|10
1636282570000|2021-11-07 10:56:10|25582.93|25462.93|25583.61|25463.61|25584.21|25464.21|25582.93|25462.93|9
1636282580000|2021-11-07 10:56:20|25583.36|25463.36|25583.77|25463.77|25583.77|25463.77|25583.36|25463.36|10
1636282590000|2021-11-07 10:56:30|25583.85|25463.85|25583.3|25463.3|25583.89|25463.89|25582.55|25462.55|9
1636282600000|2021-11-07 10:56:40|25582.98|25462.98|25583.4|25463.4|25583.93|25463.93|25582.44|25462.44|10
1636282610000|2021-11-07 10:56:50|25583.77|25463.77|25581.75|25461.75|25583.77|25463.77|25581.75|25461.75|10
1636282620000|2021-11-07 10:57:00|25581.69|25461.69|25582.63|25462.63|25583.07|25463.07|25581.52|25461.52|9
1636282630000|2021-11-07 10:57:10|25581.93|25461.93|25579.53|25459.53|25581.93|25461.93|25579.02|25459.02|10
1636282640000|2021-11-07 10:57:20|25579.55|25459.55|25579.51|25459.51|25579.55|25459.55|25578.47|25458.47|9
1636282650000|2021-11-07 10:57:30|25579.58|25459.58|25579.84|25459.84|25579.84|25459.84|25578.92|25458.92|8
1636282660000|2021-11-07 10:57:40|25580.47|25460.47|25580.03|25460.03|25580.9|25460.9|25579.96|25459.96|9
1636282670000|2021-11-07 10:57:50|25580.74|25460.74|25579.85|25459.85|25580.74|25460.74|25579.49|25459.49|8
1636282680000|2021-11-07 10:58:00|25579.71|25459.71|25581.07|25461.07|25581.63|25461.63|25579.71|25459.71|10
1636282690000|2021-11-07 10:58:10|25581.77|25461.77|25582.3|25462.3|25582.31|25462.31|25580.79|25460.79|10
1636282700000|2021-11-07 10:58:20|25582.88|25462.88|25583.09|25463.09|25583.09|25463.09|25581.8|25461.8|10
1636282710000|2021-11-07 10:58:30|25582.2|25462.2|25582.34|25462.34|25582.34|25462.34|25581.53|25461.53|10
1636282720000|2021-11-07 10:58:40|25582.44|25462.44|25581.12|25461.12|25582.52|25462.52|25581.12|25461.12|9
1636282730000|2021-11-07 10:58:50|25581.11|25461.11|25581.66|25461.66|25582.4|25462.4|25581.11|25461.11|10
1636282740000|2021-11-07 10:59:00|25581.68|25461.68|25581.03|25461.03|25582.16|25462.16|25581.03|25461.03|10
1636282750000|2021-11-07 10:59:10|25581.2|25461.2|25581.2|25461.2|25581.32|25461.32|25580.72|25460.72|10
1636282760000|2021-11-07 10:59:20|25581.47|25461.47|25585.32|25465.32|25585.32|25465.32|25581.47|25461.47|9
1636282770000|2021-11-07 10:59:30|25585.66|25465.66|25587.23|25467.23|25587.23|25467.23|25585.12|25465.12|9
1636282780000|2021-11-07 10:59:40|25586.39|25466.39|25585.97|25465.97|25587.4|25467.4|25585.77|25465.77|10
1636282790000|2021-11-07 10:59:50|25586|25466|25586.5|25466.5|25586.5|25466.5|25584.95|25464.95|10
1636282800000|2021-11-07 11:00:00|25586.31|25466.31|25586.56|25466.56|25587.41|25467.41|25586.18|25466.18|9
1636282810000|2021-11-07 11:00:10|25586.67|25466.67|25590.55|25470.55|25590.82|25470.82|25586.67|25466.67|10
1636282820000|2021-11-07 11:00:20|25590.49|25470.49|25592.08|25472.08|25592.17|25472.17|25588.72|25468.72|9
1636282830000|2021-11-07 11:00:30|25592.66|25472.66|25591.95|25471.95|25592.66|25472.66|25591.87|25471.87|9
1636282840000|2021-11-07 11:00:40|25591.92|25471.92|25590.83|25470.83|25591.93|25471.93|25590.83|25470.83|9
1636282850000|2021-11-07 11:00:50|25590.84|25470.84|25597.42|25477.42|25597.42|25477.42|25590.84|25470.84|8
1636282860000|2021-11-07 11:01:00|25597.52|25477.52|25600.21|25480.21|25600.21|25480.21|25596.87|25476.87|10
1636282870000|2021-11-07 11:01:10|25600.47|25480.47|25598.17|25478.17|25600.47|25480.47|25598.17|25478.17|10
1636282880000|2021-11-07 11:01:20|25598.45|25478.45|25597.38|25477.38|25598.45|25478.45|25596.59|25476.59|10
1636282890000|2021-11-07 11:01:30|25597.26|25477.26|25595.02|25475.02|25597.26|25477.26|25594.53|25474.53|10
1636282900000|2021-11-07 11:01:40|25594.99|25474.99|25590.45|25470.45|25594.99|25474.99|25590.45|25470.45|10
1636282910000|2021-11-07 11:01:50|25590.91|25470.91|25591.74|25471.74|25591.74|25471.74|25589.94|25469.94|10
1636282920000|2021-11-07 11:02:00|25591.72|25471.72|25592.63|25472.63|25592.77|25472.77|25591.6|25471.6|9
1636282930000|2021-11-07 11:02:10|25592.39|25472.39|25591.17|25471.17|25592.39|25472.39|25591.17|25471.17|10
1636282940000|2021-11-07 11:02:20|25590.28|25470.28|25589.18|25469.18|25590.28|25470.28|25588.84|25468.84|9
1636282950000|2021-11-07 11:02:30|25589.36|25469.36|25589.54|25469.54|25589.77|25469.77|25589.07|25469.07|9
1636282960000|2021-11-07 11:02:40|25589.28|25469.28|25588.68|25468.68|25589.28|25469.28|25588.05|25468.05|9
1636282970000|2021-11-07 11:02:50|25588.01|25468.01|25581.82|25461.82|25588.13|25468.13|25581.82|25461.82|10
1636282980000|2021-11-07 11:03:00|25582.09|25462.09|25578.12|25458.12|25582.09|25462.09|25577.95|25457.95|10
1636282990000|2021-11-07 11:03:10|25577.9|25457.9|25575.34|25455.34|25577.9|25457.9|25574.99|25454.99|10
1636283000000|2021-11-07 11:03:20|25575.13|25455.13|25573.56|25453.56|25575.13|25455.13|25573.56|25453.56|10
1636283010000|2021-11-07 11:03:30|25573.4|25453.4|25571.77|25451.77|25573.62|25453.62|25571.67|25451.67|10
1636283020000|2021-11-07 11:03:40|25571.61|25451.61|25569.97|25449.97|25571.64|25451.64|25569.92|25449.92|10
1636283030000|2021-11-07 11:03:50|25568.88|25448.88|25563.54|25443.54|25568.88|25448.88|25563.54|25443.54|10
1636283040000|2021-11-07 11:04:00|25561.77|25441.77|25564.44|25444.44|25564.44|25444.44|25559.73|25439.73|10
1636283050000|2021-11-07 11:04:10|25562.85|25442.85|25564.34|25444.34|25564.98|25444.98|25562.85|25442.85|10
1636283060000|2021-11-07 11:04:20|25564.75|25444.75|25564.24|25444.24|25565.58|25445.58|25562.97|25442.97|10
1636283070000|2021-11-07 11:04:30|25563.77|25443.77|25544.69|25424.69|25563.77|25443.77|25544.69|25424.69|10
1636283080000|2021-11-07 11:04:40|25544.54|25424.54|25545.84|25425.84|25545.84|25425.84|25543.19|25423.19|9
1636283090000|2021-11-07 11:04:50|25545.32|25425.32|25537.37|25417.37|25545.49|25425.49|25537.09|25417.09|10
1636283100000|2021-11-07 11:05:00|25536.99|25416.99|25536.11|25416.11|25537|25417|25536.06|25416.06|10
1636283110000|2021-11-07 11:05:10|25536.19|25416.19|25529.74|25409.74|25536.19|25416.19|25529.74|25409.74|10
1636283120000|2021-11-07 11:05:20|25528.74|25408.74|25527.07|25407.07|25529.16|25409.16|25527.07|25407.07|10
1636283130000|2021-11-07 11:05:30|25525.91|25405.91|25526.74|25406.74|25527.33|25407.33|25525.91|25405.91|10
1636283140000|2021-11-07 11:05:40|25527.05|25407.05|25526.64|25406.64|25527.84|25407.84|25526.64|25406.64|10
1636283150000|2021-11-07 11:05:50|25525.72|25405.72|25527.93|25407.93|25527.93|25407.93|25525.72|25405.72|10
1636283160000|2021-11-07 11:06:00|25527.86|25407.86|25527.75|25407.75|25527.86|25407.86|25527.23|25407.23|10
1636283170000|2021-11-07 11:06:10|25527.9|25407.9|25527.4|25407.4|25528.34|25408.34|25527.32|25407.32|9
1636283180000|2021-11-07 11:06:20|25527.36|25407.36|25520.41|25400.41|25527.36|25407.36|25520.18|25400.18|10
1636283190000|2021-11-07 11:06:30|25520.48|25400.48|25517.87|25397.87|25520.48|25400.48|25514.92|25394.92|10
1636283200000|2021-11-07 11:06:40|25516.93|25396.93|25503.79|25383.79|25521.92|25401.92|25503.06|25383.06|10
1636283210000|2021-11-07 11:06:50|25502.92|25382.92|25500.01|25380.01|25502.92|25382.92|25497.06|25377.06|10
1636283220000|2021-11-07 11:07:00|25500.05|25380.05|25503.75|25383.75|25504.42|25384.42|25500.05|25380.05|10
1636283230000|2021-11-07 11:07:10|25503.93|25383.93|25502.64|25382.64|25504.14|25384.14|25502.21|25382.21|10
1636283240000|2021-11-07 11:07:20|25502.2|25382.2|25494.79|25374.79|25502.2|25382.2|25494.22|25374.22|9
1636283250000|2021-11-07 11:07:30|25493.58|25373.58|25488.58|25368.58|25494.17|25374.17|25488.25|25368.25|10
1636283260000|2021-11-07 11:07:40|25488.08|25368.08|25481.36|25361.36|25488.53|25368.53|25481.09|25361.09|10
1636283270000|2021-11-07 11:07:50|25480.38|25360.38|25473.13|25353.13|25480.38|25360.38|25473.13|25353.13|10
1636283280000|2021-11-07 11:08:00|25471.52|25351.52|25467.99|25347.99|25471.52|25351.52|25467.17|25347.17|10
1636283290000|2021-11-07 11:08:10|25468.12|25348.12|25470.35|25350.35|25471.07|25351.07|25468.12|25348.12|10
1636283300000|2021-11-07 11:08:20|25470.5|25350.5|25471.66|25351.66|25471.66|25351.66|25469.13|25349.13|10
1636283310000|2021-11-07 11:08:30|25472.4|25352.4|25480.22|25360.22|25480.44|25360.44|25472.4|25352.4|9
1636283320000|2021-11-07 11:08:40|25479.79|25359.79|25481.44|25361.44|25482.14|25362.14|25479.79|25359.79|10
1636283330000|2021-11-07 11:08:50|25481.64|25361.64|25485.14|25365.14|25485.14|25365.14|25481.22|25361.22|10
1636283340000|2021-11-07 11:09:00|25485.63|25365.63|25484.92|25364.92|25486.82|25366.82|25484.37|25364.37|9
1636283350000|2021-11-07 11:09:10|25484.37|25364.37|25483.1|25363.1|25484.78|25364.78|25483.1|25363.1|9
1636283360000|2021-11-07 11:09:20|25482.88|25362.88|25480.91|25360.91|25483.88|25363.88|25480.91|25360.91|10
1636283370000|2021-11-07 11:09:30|25481.77|25361.77|25484.52|25364.52|25484.52|25364.52|25481.77|25361.77|9
1636283380000|2021-11-07 11:09:40|25483.95|25363.95|25481.71|25361.71|25483.95|25363.95|25481.64|25361.64|10
1636283390000|2021-11-07 11:09:50|25482.11|25362.11|25484.79|25364.79|25485.07|25365.07|25482.11|25362.11|10
1636283400000|2021-11-07 11:10:00|25485.19|25365.19|25489.35|25369.35|25489.35|25369.35|25485.19|25365.19|9
1636283410000|2021-11-07 11:10:10|25487.76|25367.76|25488.98|25368.98|25488.98|25368.98|25486.75|25366.75|10
1636283420000|2021-11-07 11:10:20|25488.59|25368.59|25496|25376|25497.07|25377.07|25488.59|25368.59|10
1636283430000|2021-11-07 11:10:30|25495.78|25375.78|25495.96|25375.96|25495.96|25375.96|25494.46|25374.46|10
1636283440000|2021-11-07 11:10:40|25495.69|25375.69|25498.5|25378.5|25498.5|25378.5|25495.41|25375.41|10
1636283450000|2021-11-07 11:10:50|25498.49|25378.49|25498.68|25378.68|25499.05|25379.05|25497.81|25377.81|10
1636283460000|2021-11-07 11:11:00|25499.13|25379.13|25496.62|25376.62|25500.24|25380.24|25496.49|25376.49|10
1636283470000|2021-11-07 11:11:10|25496.31|25376.31|25499.32|25379.32|25499.65|25379.65|25496.31|25376.31|10
1636283480000|2021-11-07 11:11:20|25498.5|25378.5|25496.24|25376.24|25498.5|25378.5|25496.24|25376.24|10
1636283490000|2021-11-07 11:11:30|25496.03|25376.03|25493.87|25373.87|25496.72|25376.72|25493.87|25373.87|10
1636283500000|2021-11-07 11:11:40|25493.46|25373.46|25492.92|25372.92|25494.05|25374.05|25492.92|25372.92|10
1636283510000|2021-11-07 11:11:50|25493.38|25373.38|25493.62|25373.62|25494.48|25374.48|25493.24|25373.24|10
1636283520000|2021-11-07 11:12:00|25493.42|25373.42|25493.55|25373.55|25494.12|25374.12|25492.01|25372.01|10
1636283530000|2021-11-07 11:12:10|25493.62|25373.62|25493.48|25373.48|25494.21|25374.21|25492.36|25372.36|10
1636283540000|2021-11-07 11:12:20|25493.86|25373.86|25494.38|25374.38|25494.75|25374.75|25493.56|25373.56|9
1636283550000|2021-11-07 11:12:30|25493.64|25373.64|25492.45|25372.45|25494.93|25374.93|25492.45|25372.45|10
1636283560000|2021-11-07 11:12:40|25492.24|25372.24|25491.79|25371.79|25492.31|25372.31|25491.16|25371.16|10
1636283570000|2021-11-07 11:12:50|25491.3|25371.3|25494.25|25374.25|25494.25|25374.25|25491.3|25371.3|10
1636283580000|2021-11-07 11:13:00|25494.41|25374.41|25494.46|25374.46|25495.42|25375.42|25493.36|25373.36|8
1636283590000|2021-11-07 11:13:10|25494.38|25374.38|25495.55|25375.55|25495.6|25375.6|25493.75|25373.75|9
1636283600000|2021-11-07 11:13:20|25494.37|25374.37|25495.9|25375.9|25496.5|25376.5|25493.9|25373.9|8
1636283610000|2021-11-07 11:13:30|25495.48|25375.48|25498.51|25378.51|25498.51|25378.51|25495.47|25375.47|8
1636283620000|2021-11-07 11:13:40|25498.9|25378.9|25503|25383|25503.55|25383.55|25498.9|25378.9|10
1636283630000|2021-11-07 11:13:50|25502.78|25382.78|25505.23|25385.23|25505.23|25385.23|25502.78|25382.78|9
1636283640000|2021-11-07 11:14:00|25505.17|25385.17|25506.47|25386.47|25506.47|25386.47|25504.65|25384.65|10
1636283650000|2021-11-07 11:14:10|25506.53|25386.53|25509.7|25389.7|25509.7|25389.7|25506.53|25386.53|10
1636283660000|2021-11-07 11:14:20|25507.99|25387.99|25507.83|25387.83|25508.62|25388.62|25507.25|25387.25|10
1636283670000|2021-11-07 11:14:30|25507.99|25387.99|25511.9|25391.9|25511.9|25391.9|25506.5|25386.5|10
1636283680000|2021-11-07 11:14:40|25513.85|25393.85|25520.88|25400.88|25521.73|25401.73|25513.85|25393.85|9
1636283690000|2021-11-07 11:14:50|25521.34|25401.34|25524.28|25404.28|25524.66|25404.66|25521.34|25401.34|10
1636283700000|2021-11-07 11:15:00|25524.02|25404.02|25524.8|25404.8|25525.55|25405.55|25523.89|25403.89|9
1636283710000|2021-11-07 11:15:10|25525.54|25405.54|25522.8|25402.8|25525.54|25405.54|25522.8|25402.8|10
1636283720000|2021-11-07 11:15:20|25522.01|25402.01|25520.93|25400.93|25522.34|25402.34|25520.39|25400.39|10
1636283730000|2021-11-07 11:15:30|25520.84|25400.84|25516.29|25396.29|25520.84|25400.84|25516.29|25396.29|10
1636283740000|2021-11-07 11:15:40|25516.31|25396.31|25511.24|25391.24|25516.31|25396.31|25511.24|25391.24|10
1636283750000|2021-11-07 11:15:50|25510.5|25390.5|25511|25391|25512.95|25392.95|25510.5|25390.5|10
1636283760000|2021-11-07 11:16:00|25509.59|25389.59|25508.02|25388.02|25509.59|25389.59|25506.98|25386.98|9
1636283770000|2021-11-07 11:16:10|25507.68|25387.68|25505.31|25385.31|25507.68|25387.68|25505.31|25385.31|9
1636283780000|2021-11-07 11:16:20|25504.88|25384.88|25503.27|25383.27|25504.98|25384.98|25503.22|25383.22|8
1636283790000|2021-11-07 11:16:30|25503.88|25383.88|25499.94|25379.94|25505.06|25385.06|25499.94|25379.94|9
1636283800000|2021-11-07 11:16:40|25500.01|25380.01|25498.88|25378.88|25500.3|25380.3|25497.89|25377.89|10
1636283810000|2021-11-07 11:16:50|25499.35|25379.35|25499.23|25379.23|25499.35|25379.35|25498.13|25378.13|10
1636283820000|2021-11-07 11:17:00|25499.31|25379.31|25502.98|25382.98|25503.58|25383.58|25499.31|25379.31|10
1636283830000|2021-11-07 11:17:10|25502.64|25382.64|25512.64|25392.64|25512.64|25392.64|25502.64|25382.64|10
1636283840000|2021-11-07 11:17:20|25511.79|25391.79|25520.81|25400.81|25520.81|25400.81|25511.79|25391.79|10
1636283850000|2021-11-07 11:17:30|25521.89|25401.89|25528.47|25408.47|25529.38|25409.38|25521.89|25401.89|10
1636283860000|2021-11-07 11:17:40|25528.38|25408.38|25530.8|25410.8|25531.34|25411.34|25528.38|25408.38|10
1636283870000|2021-11-07 11:17:50|25530.52|25410.52|25531.68|25411.68|25532.17|25412.17|25530.52|25410.52|10
1636283880000|2021-11-07 11:18:00|25531.53|25411.53|25531.72|25411.72|25532.2|25412.2|25531.52|25411.52|9
1636283890000|2021-11-07 11:18:10|25532.51|25412.51|25532.7|25412.7|25533.11|25413.11|25531.63|25411.63|10
1636283900000|2021-11-07 11:18:20|25533.41|25413.41|25533.32|25413.32|25534.4|25414.4|25532.7|25412.7|8
1636283910000|2021-11-07 11:18:30|25533.26|25413.26|25533.05|25413.05|25533.75|25413.75|25532.53|25412.53|9
1636283920000|2021-11-07 11:18:40|25533.1|25413.1|25535.49|25415.49|25535.61|25415.61|25531.78|25411.78|10
1636283930000|2021-11-07 11:18:50|25534.07|25414.07|25535.19|25415.19|25535.77|25415.77|25534.07|25414.07|9
1636283940000|2021-11-07 11:19:00|25535.54|25415.54|25536.15|25416.15|25536.74|25416.74|25535.54|25415.54|8
1636283950000|2021-11-07 11:19:10|25536.55|25416.55|25538.1|25418.1|25538.49|25418.49|25536.55|25416.55|9
1636283960000|2021-11-07 11:19:20|25537.51|25417.51|25536.97|25416.97|25538.65|25418.65|25536.47|25416.47|10
1636283970000|2021-11-07 11:19:30|25537.61|25417.61|25535.72|25415.72|25537.61|25417.61|25535.72|25415.72|10
1636283980000|2021-11-07 11:19:40|25535.55|25415.55|25529.64|25409.64|25535.55|25415.55|25529.58|25409.58|9
1636283990000|2021-11-07 11:19:50|25528.78|25408.78|25526.44|25406.44|25528.78|25408.78|25526.44|25406.44|10
1636284000000|2021-11-07 11:20:00|25525|25405|25521.05|25401.05|25525|25405|25520.94|25400.94|10
1636284010000|2021-11-07 11:20:10|25520.03|25400.03|25514.51|25394.51|25520.49|25400.49|25514.51|25394.51|10
1636284020000|2021-11-07 11:20:20|25514.5|25394.5|25511.84|25391.84|25514.5|25394.5|25511.84|25391.84|9
1636284030000|2021-11-07 11:20:30|25513.12|25393.12|25513.86|25393.86|25514.43|25394.43|25513.12|25393.12|8
1636284040000|2021-11-07 11:20:40|25514.69|25394.69|25517.59|25397.59|25518.02|25398.02|25514.69|25394.69|10
1636284050000|2021-11-07 11:20:50|25517.56|25397.56|25520.18|25400.18|25520.37|25400.37|25517.17|25397.17|10
1636284060000|2021-11-07 11:21:00|25520.76|25400.76|25522.38|25402.38|25523.11|25403.11|25520.76|25400.76|10
1636284070000|2021-11-07 11:21:10|25522.19|25402.19|25521.1|25401.1|25522.31|25402.31|25521.02|25401.02|9
1636284080000|2021-11-07 11:21:20|25521.28|25401.28|25522.63|25402.63|25522.75|25402.75|25520.87|25400.87|10
1636284090000|2021-11-07 11:21:30|25522.86|25402.86|25522.56|25402.56|25522.86|25402.86|25521.41|25401.41|8
1636284100000|2021-11-07 11:21:40|25522.76|25402.76|25524.51|25404.51|25525.39|25405.39|25522.61|25402.61|10
1636284110000|2021-11-07 11:21:50|25524.59|25404.59|25522.71|25402.71|25524.59|25404.59|25522.17|25402.17|10
1636284120000|2021-11-07 11:22:00|25522.64|25402.64|25521.82|25401.82|25522.64|25402.64|25521.82|25401.82|10
1636284130000|2021-11-07 11:22:10|25523.79|25403.79|25527.63|25407.63|25527.63|25407.63|25523.79|25403.79|10
1636284140000|2021-11-07 11:22:20|25528.18|25408.18|25525.62|25405.62|25528.18|25408.18|25524.76|25404.76|9
1636284150000|2021-11-07 11:22:30|25525.54|25405.54|25524.02|25404.02|25527.31|25407.31|25524.02|25404.02|8
1636284160000|2021-11-07 11:22:40|25523.13|25403.13|25524.39|25404.39|25524.39|25404.39|25520.58|25400.58|10
1636284170000|2021-11-07 11:22:50|25524.41|25404.41|25520.94|25400.94|25524.41|25404.41|25520.94|25400.94|9
1636284180000|2021-11-07 11:23:00|25521.5|25401.5|25520.13|25400.13|25521.5|25401.5|25520.13|25400.13|8
1636284190000|2021-11-07 11:23:10|25520.05|25400.05|25520.29|25400.29|25522|25402|25520.05|25400.05|10
1636284200000|2021-11-07 11:23:20|25520.41|25400.41|25521.64|25401.64|25521.64|25401.64|25520.03|25400.03|10
1636284210000|2021-11-07 11:23:30|25519.24|25399.24|25519.02|25399.02|25519.77|25399.77|25518.49|25398.49|8
1636284220000|2021-11-07 11:23:40|25518.8|25398.8|25512.44|25392.44|25520.56|25400.56|25512.44|25392.44|9
1636284230000|2021-11-07 11:23:50|25512.34|25392.34|25511.89|25391.89|25512.42|25392.42|25511.69|25391.69|9
1636284240000|2021-11-07 11:24:00|25512.09|25392.09|25511.15|25391.15|25512.46|25392.46|25510.97|25390.97|10
1636284250000|2021-11-07 11:24:10|25510.42|25390.42|25511.59|25391.59|25511.88|25391.88|25509.78|25389.78|9
1636284260000|2021-11-07 11:24:20|25512.36|25392.36|25513.92|25393.92|25513.92|25393.92|25512.3|25392.3|9
1636284270000|2021-11-07 11:24:30|25512.4|25392.4|25510.49|25390.49|25512.71|25392.71|25510.49|25390.49|10
1636284280000|2021-11-07 11:24:40|25509.98|25389.98|25509.27|25389.27|25510.25|25390.25|25509.22|25389.22|10
1636284290000|2021-11-07 11:24:50|25508.96|25388.96|25510.69|25390.69|25510.69|25390.69|25508.6|25388.6|9
1636284300000|2021-11-07 11:25:00|25510.65|25390.65|25508.46|25388.46|25510.65|25390.65|25506.84|25386.84|10
1636284310000|2021-11-07 11:25:10|25509.45|25389.45|25505.32|25385.32|25509.48|25389.48|25505.32|25385.32|10
1636284320000|2021-11-07 11:25:20|25505.1|25385.1|25502.93|25382.93|25505.1|25385.1|25502.92|25382.92|10
1636284330000|2021-11-07 11:25:30|25502.71|25382.71|25504.13|25384.13|25504.13|25384.13|25502.71|25382.71|10
1636284340000|2021-11-07 11:25:40|25504.15|25384.15|25505.67|25385.67|25505.74|25385.74|25504.15|25384.15|9
1636284350000|2021-11-07 11:25:50|25504.47|25384.47|25505.39|25385.39|25505.74|25385.74|25504.44|25384.44|9
1636284360000|2021-11-07 11:26:00|25505.53|25385.53|25505.6|25385.6|25505.6|25385.6|25504.99|25384.99|10
1636284370000|2021-11-07 11:26:10|25504.65|25384.65|25505.44|25385.44|25505.46|25385.46|25504.06|25384.06|7
1636284380000|2021-11-07 11:26:20|25505.85|25385.85|25505.45|25385.45|25506.5|25386.5|25504.67|25384.67|8
1636284390000|2021-11-07 11:26:30|25505.33|25385.33|25505.09|25385.09|25505.44|25385.44|25504.19|25384.19|10
1636284400000|2021-11-07 11:26:40|25504.76|25384.76|25504.57|25384.57|25504.76|25384.76|25502.56|25382.56|10
1636284410000|2021-11-07 11:26:50|25505.65|25385.65|25507.25|25387.25|25507.78|25387.78|25505.65|25385.65|10
1636284420000|2021-11-07 11:27:00|25507.03|25387.03|25509.59|25389.59|25509.62|25389.62|25507.03|25387.03|10
1636284430000|2021-11-07 11:27:10|25509.45|25389.45|25507.76|25387.76|25509.52|25389.52|25507.71|25387.71|10
1636284440000|2021-11-07 11:27:20|25507.81|25387.81|25504.5|25384.5|25508.08|25388.08|25504.07|25384.07|10
1636284450000|2021-11-07 11:27:30|25504.88|25384.88|25503.17|25383.17|25504.88|25384.88|25503.17|25383.17|10
1636284460000|2021-11-07 11:27:40|25503.43|25383.43|25506.49|25386.49|25507.33|25387.33|25503.43|25383.43|10
1636284470000|2021-11-07 11:27:50|25506.03|25386.03|25506.29|25386.29|25506.67|25386.67|25505.4|25385.4|10
1636284480000|2021-11-07 11:28:00|25505.77|25385.77|25506.58|25386.58|25506.85|25386.85|25505.17|25385.17|10
1636284490000|2021-11-07 11:28:10|25506.82|25386.82|25505.98|25385.98|25506.92|25386.92|25505.5|25385.5|10
1636284500000|2021-11-07 11:28:20|25505.96|25385.96|25507.41|25387.41|25508.17|25388.17|25505.88|25385.88|10
1636284510000|2021-11-07 11:28:30|25507.17|25387.17|25507.32|25387.32|25507.81|25387.81|25506.41|25386.41|10
1636284520000|2021-11-07 11:28:40|25507.45|25387.45|25507.18|25387.18|25507.57|25387.57|25506.02|25386.02|10
1636284530000|2021-11-07 11:28:50|25507.69|25387.69|25508.26|25388.26|25508.69|25388.69|25507.13|25387.13|10
1636284540000|2021-11-07 11:29:00|25508.68|25388.68|25507.26|25387.26|25509.11|25389.11|25507.26|25387.26|9
1636284550000|2021-11-07 11:29:10|25507.58|25387.58|25507.71|25387.71|25508.7|25388.7|25507.36|25387.36|10
1636284560000|2021-11-07 11:29:20|25508.08|25388.08|25508.07|25388.07|25509.01|25389.01|25507.8|25387.8|10
1636284570000|2021-11-07 11:29:30|25508.43|25388.43|25509.37|25389.37|25509.37|25389.37|25507.69|25387.69|10
1636284580000|2021-11-07 11:29:40|25509.67|25389.67|25510.48|25390.48|25511.74|25391.74|25509.67|25389.67|10
1636284590000|2021-11-07 11:29:50|25510.62|25390.62|25510.87|25390.87|25511.39|25391.39|25510.09|25390.09|10
1636284600000|2021-11-07 11:30:00|25510.99|25390.99|25510.68|25390.68|25511.43|25391.43|25510.61|25390.61|10
1636284610000|2021-11-07 11:30:10|25510.84|25390.84|25514.31|25394.31|25514.31|25394.31|25510.84|25390.84|10
1636284620000|2021-11-07 11:30:20|25514.71|25394.71|25516.59|25396.59|25516.59|25396.59|25514.33|25394.33|10
1636284630000|2021-11-07 11:30:30|25516.24|25396.24|25516.48|25396.48|25516.69|25396.69|25515.81|25395.81|9
1636284640000|2021-11-07 11:30:40|25515.57|25395.57|25515.25|25395.25|25515.57|25395.57|25514.91|25394.91|10
1636284650000|2021-11-07 11:30:50|25515.94|25395.94|25512.34|25392.34|25515.94|25395.94|25512.34|25392.34|10
1636284660000|2021-11-07 11:31:00|25512.54|25392.54|25513.13|25393.13|25513.33|25393.33|25512.54|25392.54|10
1636284670000|2021-11-07 11:31:10|25512.93|25392.93|25511.95|25391.95|25513.03|25393.03|25511.63|25391.63|10
1636284680000|2021-11-07 11:31:20|25511.75|25391.75|25511.4|25391.4|25511.75|25391.75|25511.26|25391.26|10
1636284690000|2021-11-07 11:31:30|25511.41|25391.41|25511.99|25391.99|25514.07|25394.07|25511.41|25391.41|10
1636284700000|2021-11-07 11:31:40|25511.93|25391.93|25512.01|25392.01|25512.46|25392.46|25511.4|25391.4|10
1636284710000|2021-11-07 11:31:50|25512.04|25392.04|25513.75|25393.75|25513.77|25393.77|25512.04|25392.04|10
1636284720000|2021-11-07 11:32:00|25513.27|25393.27|25514|25394|25514.17|25394.17|25512.72|25392.72|10
1636284730000|2021-11-07 11:32:10|25514.21|25394.21|25517.38|25397.38|25517.38|25397.38|25514.17|25394.17|10
1636284740000|2021-11-07 11:32:20|25517.63|25397.63|25517.97|25397.97|25518.18|25398.18|25517.46|25397.46|10
1636284750000|2021-11-07 11:32:30|25517.87|25397.87|25517.9|25397.9|25518.94|25398.94|25517.87|25397.87|9
1636284760000|2021-11-07 11:32:40|25518.02|25398.02|25518.08|25398.08|25519.68|25399.68|25518|25398|10
1636284770000|2021-11-07 11:32:50|25517.99|25397.99|25517.57|25397.57|25518.27|25398.27|25517.26|25397.26|10
1636284780000|2021-11-07 11:33:00|25517.42|25397.42|25519.45|25399.45|25519.47|25399.47|25517.42|25397.42|10
1636284790000|2021-11-07 11:33:10|25519.49|25399.49|25520.69|25400.69|25520.83|25400.83|25519.47|25399.47|10
1636284800000|2021-11-07 11:33:20|25520.63|25400.63|25524.73|25404.73|25524.73|25404.73|25520.63|25400.63|10
1636284810000|2021-11-07 11:33:30|25524.07|25404.07|25523.05|25403.05|25524.12|25404.12|25523.05|25403.05|10
1636284820000|2021-11-07 11:33:40|25522.84|25402.84|25522.28|25402.28|25523.45|25403.45|25521.6|25401.6|10
1636284830000|2021-11-07 11:33:50|25522.6|25402.6|25520.18|25400.18|25522.6|25402.6|25519.87|25399.87|10
1636284840000|2021-11-07 11:34:00|25520.09|25400.09|25521.02|25401.02|25521.02|25401.02|25519.38|25399.38|10
1636284850000|2021-11-07 11:34:10|25520.75|25400.75|25519.28|25399.28|25520.75|25400.75|25519.05|25399.05|10
1636284860000|2021-11-07 11:34:20|25519.49|25399.49|25519.04|25399.04|25519.87|25399.87|25519.04|25399.04|10
1636284870000|2021-11-07 11:34:30|25519.2|25399.2|25520.73|25400.73|25520.75|25400.75|25518.97|25398.97|9
1636284880000|2021-11-07 11:34:40|25520.98|25400.98|25519.38|25399.38|25521.54|25401.54|25519.38|25399.38|10
1636284890000|2021-11-07 11:34:50|25519.3|25399.3|25520.22|25400.22|25520.22|25400.22|25517.94|25397.94|9
1636284900000|2021-11-07 11:35:00|25521.12|25401.12|25519.46|25399.46|25521.12|25401.12|25518.5|25398.5|10
1636284910000|2021-11-07 11:35:10|25519.55|25399.55|25520.96|25400.96|25520.96|25400.96|25519.55|25399.55|9
1636284920000|2021-11-07 11:35:20|25520.76|25400.76|25521.43|25401.43|25521.43|25401.43|25520.61|25400.61|10
1636284930000|2021-11-07 11:35:30|25520.33|25400.33|25521.16|25401.16|25522.32|25402.32|25519.66|25399.66|10
1636284940000|2021-11-07 11:35:40|25521.92|25401.92|25520.04|25400.04|25522.13|25402.13|25520.02|25400.02|10
1636284950000|2021-11-07 11:35:50|25519.89|25399.89|25520.83|25400.83|25522.32|25402.32|25519.89|25399.89|10
1636284960000|2021-11-07 11:36:00|25520.73|25400.73|25521.99|25401.99|25522.36|25402.36|25520.18|25400.18|10
1636284970000|2021-11-07 11:36:10|25521.73|25401.73|25519.72|25399.72|25522.57|25402.57|25519.25|25399.25|10
1636284980000|2021-11-07 11:36:20|25519.57|25399.57|25517.82|25397.82|25519.57|25399.57|25517.5|25397.5|10
1636284990000|2021-11-07 11:36:30|25519.97|25399.97|25521.21|25401.21|25521.21|25401.21|25518.42|25398.42|10
1636285000000|2021-11-07 11:36:40|25521.11|25401.11|25520.89|25400.89|25521.11|25401.11|25520.84|25400.84|10
1636285010000|2021-11-07 11:36:50|25520.9|25400.9|25521.1|25401.1|25521.28|25401.28|25518.77|25398.77|10
1636285020000|2021-11-07 11:37:00|25521.25|25401.25|25522.06|25402.06|25522.18|25402.18|25521.08|25401.08|9
1636285030000|2021-11-07 11:37:10|25521.86|25401.86|25522.12|25402.12|25522.63|25402.63|25521.86|25401.86|10
1636285040000|2021-11-07 11:37:20|25522.06|25402.06|25519.06|25399.06|25522.28|25402.28|25518.33|25398.33|10
1636285050000|2021-11-07 11:37:30|25519.03|25399.03|25521.54|25401.54|25521.91|25401.91|25518.9|25398.9|10
1636285060000|2021-11-07 11:37:40|25522.36|25402.36|25526.07|25406.07|25526.27|25406.27|25522.36|25402.36|10
1636285070000|2021-11-07 11:37:50|25524.62|25404.62|25526.24|25406.24|25526.24|25406.24|25522.43|25402.43|10
1636285080000|2021-11-07 11:38:00|25526.53|25406.53|25524.05|25404.05|25526.53|25406.53|25523.23|25403.23|9
1636285090000|2021-11-07 11:38:10|25523.01|25403.01|25527.46|25407.46|25528.76|25408.76|25523.01|25403.01|10
1636285100000|2021-11-07 11:38:20|25527.61|25407.61|25526.02|25406.02|25529.8|25409.8|25526.02|25406.02|10
1636285110000|2021-11-07 11:38:30|25526.09|25406.09|25526.23|25406.23|25526.47|25406.47|25524.79|25404.79|10
1636285120000|2021-11-07 11:38:40|25526.84|25406.84|25527.25|25407.25|25528.22|25408.22|25526.84|25406.84|10
1636285130000|2021-11-07 11:38:50|25527.8|25407.8|25526.12|25406.12|25527.8|25407.8|25525.64|25405.64|10
1636285140000|2021-11-07 11:39:00|25526.06|25406.06|25523.86|25403.86|25526.1|25406.1|25523.86|25403.86|9
1636285150000|2021-11-07 11:39:10|25523.54|25403.54|25521.98|25401.98|25523.54|25403.54|25521.98|25401.98|9
1636285160000|2021-11-07 11:39:20|25522.43|25402.43|25526.54|25406.54|25526.54|25406.54|25522.43|25402.43|10
1636285170000|2021-11-07 11:39:30|25526.75|25406.75|25527.5|25407.5|25527.5|25407.5|25526.75|25406.75|8
1636285180000|2021-11-07 11:39:40|25528.11|25408.11|25530.35|25410.35|25530.49|25410.49|25528.11|25408.11|10
1636285190000|2021-11-07 11:39:50|25530.37|25410.37|25531.3|25411.3|25531.3|25411.3|25530.18|25410.18|10
1636285200000|2021-11-07 11:40:00|25531.33|25411.33|25530.49|25410.49|25532.69|25412.69|25530.48|25410.48|9
1636285210000|2021-11-07 11:40:10|25529.64|25409.64|25531.41|25411.41|25531.57|25411.57|25529.64|25409.64|10
1636285220000|2021-11-07 11:40:20|25530.98|25410.98|25528.22|25408.22|25530.98|25410.98|25528.22|25408.22|9
1636285230000|2021-11-07 11:40:30|25528.04|25408.04|25527.73|25407.73|25529|25409|25527.57|25407.57|10
1636285240000|2021-11-07 11:40:40|25527.64|25407.64|25528.09|25408.09|25528.68|25408.68|25527.46|25407.46|9
1636285250000|2021-11-07 11:40:50|25525.9|25405.9|25527.29|25407.29|25528.16|25408.16|25525.9|25405.9|10
1636285260000|2021-11-07 11:41:00|25526.38|25406.38|25525.98|25405.98|25526.51|25406.51|25523.98|25403.98|10
1636285270000|2021-11-07 11:41:10|25525.18|25405.18|25525.26|25405.26|25525.54|25405.54|25524.4|25404.4|10
1636285280000|2021-11-07 11:41:20|25524.5|25404.5|25531.26|25411.26|25531.32|25411.32|25523.29|25403.29|10
1636285290000|2021-11-07 11:41:30|25531.17|25411.17|25532.11|25412.11|25532.11|25412.11|25530.97|25410.97|10
1636285300000|2021-11-07 11:41:40|25532.2|25412.2|25532.4|25412.4|25532.74|25412.74|25531.73|25411.73|9
1636285310000|2021-11-07 11:41:50|25532.31|25412.31|25530.87|25410.87|25532.31|25412.31|25530.58|25410.58|10
1636285320000|2021-11-07 11:42:00|25531.52|25411.52|25533.8|25413.8|25533.94|25413.94|25531.51|25411.51|9
1636285330000|2021-11-07 11:42:10|25533.4|25413.4|25531.2|25411.2|25534.03|25414.03|25531.2|25411.2|9
1636285340000|2021-11-07 11:42:20|25531.59|25411.59|25531.71|25411.71|25532.09|25412.09|25531.12|25411.12|9
1636285350000|2021-11-07 11:42:30|25531.47|25411.47|25531.44|25411.44|25532.12|25412.12|25531.33|25411.33|10
1636285360000|2021-11-07 11:42:40|25533.2|25413.2|25532.45|25412.45|25533.31|25413.31|25531.22|25411.22|10
1636285370000|2021-11-07 11:42:50|25532.7|25412.7|25533.81|25413.81|25533.81|25413.81|25531.45|25411.45|10
1636285380000|2021-11-07 11:43:00|25533.85|25413.85|25535.96|25415.96|25535.96|25415.96|25533.4|25413.4|10
1636285390000|2021-11-07 11:43:10|25536.19|25416.19|25536.13|25416.13|25538.23|25418.23|25536.12|25416.12|8
1636285400000|2021-11-07 11:43:20|25536.15|25416.15|25537.99|25417.99|25538.05|25418.05|25536.15|25416.15|9
1636285410000|2021-11-07 11:43:30|25537.67|25417.67|25536.51|25416.51|25538.27|25418.27|25536.51|25416.51|9
1636285420000|2021-11-07 11:43:40|25537.29|25417.29|25538.64|25418.64|25538.64|25418.64|25537.29|25417.29|9
1636285430000|2021-11-07 11:43:50|25538.77|25418.77|25540.32|25420.32|25540.32|25420.32|25538.77|25418.77|9
1636285440000|2021-11-07 11:44:00|25540.39|25420.39|25538.49|25418.49|25540.48|25420.48|25538.49|25418.49|9
1636285450000|2021-11-07 11:44:10|25537.29|25417.29|25541.02|25421.02|25542.04|25422.04|25537.29|25417.29|10
1636285460000|2021-11-07 11:44:20|25540.84|25420.84|25540.96|25420.96|25541.68|25421.68|25540.49|25420.49|10
1636285470000|2021-11-07 11:44:30|25540.76|25420.76|25540.98|25420.98|25541.15|25421.15|25540.76|25420.76|8
1636285480000|2021-11-07 11:44:40|25540.81|25420.81|25541.65|25421.65|25541.79|25421.79|25540.81|25420.81|8
1636285490000|2021-11-07 11:44:50|25541.69|25421.69|25541.66|25421.66|25541.69|25421.69|25541.39|25421.39|7
1636285500000|2021-11-07 11:45:00|25541.89|25421.89|25542.33|25422.33|25542.33|25422.33|25540.08|25420.08|8
1636285510000|2021-11-07 11:45:10|25542.21|25422.21|25540.57|25420.57|25542.21|25422.21|25540.51|25420.51|10
1636285520000|2021-11-07 11:45:20|25540.51|25420.51|25539.41|25419.41|25541.51|25421.51|25539.18|25419.18|10
1636285530000|2021-11-07 11:45:30|25539|25419|25541.48|25421.48|25541.48|25421.48|25539|25419|7
1636285540000|2021-11-07 11:45:40|25541.68|25421.68|25539.88|25419.88|25541.81|25421.81|25538.74|25418.74|9
1636285550000|2021-11-07 11:45:50|25539.53|25419.53|25539.42|25419.42|25540|25420|25539.42|25419.42|6
1636285560000|2021-11-07 11:46:00|25539.73|25419.73|25540.18|25420.18|25540.18|25420.18|25539.51|25419.51|10
1636285570000|2021-11-07 11:46:10|25539.23|25419.23|25534.28|25414.28|25539.67|25419.67|25534.28|25414.28|10
1636285580000|2021-11-07 11:46:20|25534.66|25414.66|25532.6|25412.6|25534.66|25414.66|25531.49|25411.49|8
1636285590000|2021-11-07 11:46:30|25532.49|25412.49|25522.61|25402.61|25532.49|25412.49|25522.38|25402.38|9
1636285600000|2021-11-07 11:46:40|25522.52|25402.52|25522.27|25402.27|25524.12|25404.12|25522.27|25402.27|10
1636285610000|2021-11-07 11:46:50|25522.03|25402.03|25518.81|25398.81|25522.03|25402.03|25518.81|25398.81|9
1636285620000|2021-11-07 11:47:00|25518.47|25398.47|25519.29|25399.29|25519.32|25399.32|25517.66|25397.66|9
1636285630000|2021-11-07 11:47:10|25519.42|25399.42|25521.02|25401.02|25521.12|25401.12|25519.42|25399.42|10
1636285640000|2021-11-07 11:47:20|25520.84|25400.84|25518.26|25398.26|25520.84|25400.84|25518.26|25398.26|9
1636285650000|2021-11-07 11:47:30|25518.32|25398.32|25517.72|25397.72|25518.36|25398.36|25517.13|25397.13|10
1636285660000|2021-11-07 11:47:40|25517.69|25397.69|25517.89|25397.89|25517.89|25397.89|25515.53|25395.53|9
1636285670000|2021-11-07 11:47:50|25516.85|25396.85|25517.47|25397.47|25517.47|25397.47|25516.69|25396.69|9
1636285680000|2021-11-07 11:48:00|25517.08|25397.08|25515.76|25395.76|25517.08|25397.08|25513.95|25393.95|10
1636285690000|2021-11-07 11:48:10|25515.62|25395.62|25515.29|25395.29|25515.66|25395.66|25515.09|25395.09|7
1636285700000|2021-11-07 11:48:20|25515.69|25395.69|25514.86|25394.86|25515.76|25395.76|25514.86|25394.86|9
1636285710000|2021-11-07 11:48:30|25513.92|25393.92|25513.65|25393.65|25513.92|25393.92|25511.08|25391.08|9
1636285720000|2021-11-07 11:48:40|25513.45|25393.45|25513.41|25393.41|25513.73|25393.73|25513.17|25393.17|8
1636285730000|2021-11-07 11:48:50|25513.33|25393.33|25512.41|25392.41|25513.33|25393.33|25511.42|25391.42|7
1636285740000|2021-11-07 11:49:00|25514.08|25394.08|25515.97|25395.97|25515.97|25395.97|25513.12|25393.12|9
1636285750000|2021-11-07 11:49:10|25515.07|25395.07|25514.38|25394.38|25516.53|25396.53|25514.38|25394.38|10
1636285760000|2021-11-07 11:49:20|25514.2|25394.2|25514.82|25394.82|25514.82|25394.82|25514.09|25394.09|9
1636285770000|2021-11-07 11:49:30|25515.23|25395.23|25518.71|25398.71|25518.71|25398.71|25515.23|25395.23|8
1636285780000|2021-11-07 11:49:40|25518.51|25398.51|25518.46|25398.46|25518.93|25398.93|25518.46|25398.46|9
1636285790000|2021-11-07 11:49:50|25519.07|25399.07|25520.2|25400.2|25520.2|25400.2|25518.33|25398.33|9
1636285800000|2021-11-07 11:50:00|25518.89|25398.89|25515.91|25395.91|25518.89|25398.89|25515.91|25395.91|9
1636285810000|2021-11-07 11:50:10|25516.22|25396.22|25515.9|25395.9|25516.22|25396.22|25515.82|25395.82|7
1636285820000|2021-11-07 11:50:20|25517.59|25397.59|25519.21|25399.21|25519.21|25399.21|25517.01|25397.01|10
1636285830000|2021-11-07 11:50:30|25518.32|25398.32|25523.81|25403.81|25523.97|25403.97|25518.04|25398.04|9
1636285840000|2021-11-07 11:50:40|25524.04|25404.04|25529.11|25409.11|25529.29|25409.29|25524.04|25404.04|10
1636285850000|2021-11-07 11:50:50|25529.08|25409.08|25535.8|25415.8|25535.8|25415.8|25529.08|25409.08|9
1636285860000|2021-11-07 11:51:00|25536.79|25416.79|25540.8|25420.8|25540.8|25420.8|25536.64|25416.64|10
1636285870000|2021-11-07 11:51:10|25541.04|25421.04|25541.02|25421.02|25543.43|25423.43|25540.79|25420.79|9
1636285880000|2021-11-07 11:51:20|25541.65|25421.65|25538.32|25418.32|25541.95|25421.95|25538.32|25418.32|10
1636285890000|2021-11-07 11:51:30|25537.76|25417.76|25543.49|25423.49|25543.49|25423.49|25537.59|25417.59|10
1636285900000|2021-11-07 11:51:40|25543.3|25423.3|25543.68|25423.68|25544.19|25424.19|25542.89|25422.89|10
1636285910000|2021-11-07 11:51:50|25543.86|25423.86|25541.13|25421.13|25543.86|25423.86|25541.13|25421.13|10
1636285920000|2021-11-07 11:52:00|25541.02|25421.02|25539.23|25419.23|25541.17|25421.17|25539.17|25419.17|10
1636285930000|2021-11-07 11:52:10|25539.21|25419.21|25536.26|25416.26|25539.21|25419.21|25536.26|25416.26|10
1636285940000|2021-11-07 11:52:20|25536.36|25416.36|25535.06|25415.06|25536.36|25416.36|25534.45|25414.45|10
1636285950000|2021-11-07 11:52:30|25535.45|25415.45|25533.63|25413.63|25535.53|25415.53|25533.63|25413.63|10
1636285960000|2021-11-07 11:52:40|25535.89|25415.89|25536.21|25416.21|25536.32|25416.32|25535.77|25415.77|10
1636285970000|2021-11-07 11:52:50|25535.85|25415.85|25536.48|25416.48|25536.52|25416.52|25535.15|25415.15|9
1636285980000|2021-11-07 11:53:00|25536.12|25416.12|25537.21|25417.21|25537.63|25417.63|25535.2|25415.2|10
1636285990000|2021-11-07 11:53:10|25536.1|25416.1|25537.57|25417.57|25537.57|25417.57|25536.1|25416.1|10
1636286000000|2021-11-07 11:53:20|25537|25417|25539.46|25419.46|25539.46|25419.46|25537|25417|10
1636286010000|2021-11-07 11:53:30|25539.68|25419.68|25540.16|25420.16|25540.27|25420.27|25539.49|25419.49|10
1636286020000|2021-11-07 11:53:40|25540.51|25420.51|25541.42|25421.42|25541.42|25421.42|25539.86|25419.86|10
1636286030000|2021-11-07 11:53:50|25541.48|25421.48|25542.39|25422.39|25544.22|25424.22|25541.48|25421.48|8
1636286040000|2021-11-07 11:54:00|25542.37|25422.37|25544.24|25424.24|25544.24|25424.24|25542.37|25422.37|9
1636286050000|2021-11-07 11:54:10|25544.46|25424.46|25541.69|25421.69|25544.74|25424.74|25541.69|25421.69|10
1636286060000|2021-11-07 11:54:20|25541.63|25421.63|25541.14|25421.14|25541.63|25421.63|25539.84|25419.84|9
1636286070000|2021-11-07 11:54:30|25539.41|25419.41|25538.08|25418.08|25540.75|25420.75|25538.08|25418.08|10
1636286080000|2021-11-07 11:54:40|25538.05|25418.05|25539.67|25419.67|25539.67|25419.67|25538.05|25418.05|9
1636286090000|2021-11-07 11:54:50|25538.47|25418.47|25540.19|25420.19|25540.31|25420.31|25538.47|25418.47|10
1636286100000|2021-11-07 11:55:00|25540.32|25420.32|25541.41|25421.41|25541.92|25421.92|25540.32|25420.32|10
1636286110000|2021-11-07 11:55:10|25541.62|25421.62|25542.26|25422.26|25542.26|25422.26|25540.72|25420.72|9
1636286120000|2021-11-07 11:55:20|25541.72|25421.72|25541.9|25421.9|25542.91|25422.91|25541.57|25421.57|10
1636286130000|2021-11-07 11:55:30|25541.85|25421.85|25541.03|25421.03|25541.85|25421.85|25540.81|25420.81|10
1636286140000|2021-11-07 11:55:40|25540.89|25420.89|25540.31|25420.31|25540.89|25420.89|25540.31|25420.31|9
1636286150000|2021-11-07 11:55:50|25539.74|25419.74|25539.69|25419.69|25539.78|25419.78|25539.59|25419.59|7
1636286160000|2021-11-07 11:56:00|25539.33|25419.33|25541.65|25421.65|25541.65|25421.65|25539.33|25419.33|8
1636286170000|2021-11-07 11:56:10|25541.33|25421.33|25540.97|25420.97|25541.71|25421.71|25540.97|25420.97|9
1636286180000|2021-11-07 11:56:20|25541.27|25421.27|25540.04|25420.04|25541.63|25421.63|25540.04|25420.04|8
1636286190000|2021-11-07 11:56:30|25539.52|25419.52|25539.54|25419.54|25540.42|25420.42|25539.1|25419.1|10
1636286200000|2021-11-07 11:56:40|25539.9|25419.9|25541|25421|25541|25421|25539.9|25419.9|9
1636286210000|2021-11-07 11:56:50|25541.05|25421.05|25542.02|25422.02|25542.02|25422.02|25540.6|25420.6|9
1636286220000|2021-11-07 11:57:00|25542.03|25422.03|25541.88|25421.88|25542.7|25422.7|25541.29|25421.29|10
1636286230000|2021-11-07 11:57:10|25541.77|25421.77|25542.96|25422.96|25542.96|25422.96|25541.06|25421.06|10
1636286240000|2021-11-07 11:57:20|25542.94|25422.94|25544.16|25424.16|25544.2|25424.2|25542.94|25422.94|10
1636286250000|2021-11-07 11:57:30|25544.33|25424.33|25543.27|25423.27|25544.78|25424.78|25543.27|25423.27|8
1636286260000|2021-11-07 11:57:40|25543.7|25423.7|25544.25|25424.25|25544.25|25424.25|25543.53|25423.53|10
1636286270000|2021-11-07 11:57:50|25544.59|25424.59|25544.42|25424.42|25544.95|25424.95|25543.08|25423.08|8
1636286280000|2021-11-07 11:58:00|25545.35|25425.35|25549.74|25429.74|25549.74|25429.74|25545.13|25425.13|10
1636286290000|2021-11-07 11:58:10|25550.47|25430.47|25551.7|25431.7|25552.07|25432.07|25550.19|25430.19|10
1636286300000|2021-11-07 11:58:20|25551.48|25431.48|25551.81|25431.81|25552.95|25432.95|25551.33|25431.33|9
1636286310000|2021-11-07 11:58:30|25552.62|25432.62|25553.52|25433.52|25553.95|25433.95|25552.62|25432.62|10
1636286320000|2021-11-07 11:58:40|25553.64|25433.64|25559.39|25439.39|25559.39|25439.39|25553.64|25433.64|10
1636286330000|2021-11-07 11:58:50|25560.17|25440.17|25565|25445|25565|25445|25559.95|25439.95|9
1636286340000|2021-11-07 11:59:00|25565.96|25445.96|25567.11|25447.11|25567.11|25447.11|25565.53|25445.53|8
1636286350000|2021-11-07 11:59:10|25566.61|25446.61|25566.21|25446.21|25567.58|25447.58|25566.21|25446.21|10
1636286360000|2021-11-07 11:59:20|25565.87|25445.87|25568.33|25448.33|25568.33|25448.33|25565.87|25445.87|10
1636286370000|2021-11-07 11:59:30|25568.81|25448.81|25567.37|25447.37|25569.74|25449.74|25567.37|25447.37|10
1636286380000|2021-11-07 11:59:40|25567.52|25447.52|25565.5|25445.5|25567.56|25447.56|25565.2|25445.2|9
1636286390000|2021-11-07 11:59:50|25565.56|25445.56|25565.51|25445.51|25565.83|25445.83|25564.13|25444.13|10
1636286400000|2021-11-07 12:00:00|25565.66|25445.66|25574.99|25454.99|25574.99|25454.99|25565|25445|10
1636286410000|2021-11-07 12:00:10|25575.01|25455.01|25579.12|25459.12|25579.12|25459.12|25575.01|25455.01|10
1636286420000|2021-11-07 12:00:20|25578.98|25458.98|25577.77|25457.77|25579.44|25459.44|25577.77|25457.77|10
1636286430000|2021-11-07 12:00:30|25578.12|25458.12|25578.92|25458.92|25578.92|25458.92|25576.59|25456.59|10
1636286440000|2021-11-07 12:00:40|25579.15|25459.15|25582.46|25462.46|25582.94|25462.94|25579.15|25459.15|10
1636286450000|2021-11-07 12:00:50|25581.69|25461.69|25589.22|25469.22|25589.53|25469.53|25581.33|25461.33|9
1636286460000|2021-11-07 12:01:00|25588.7|25468.7|25589.74|25469.74|25590.43|25470.43|25588.7|25468.7|10
1636286470000|2021-11-07 12:01:10|25590.51|25470.51|25593.13|25473.13|25594.24|25474.24|25590.23|25470.23|9
1636286480000|2021-11-07 12:01:20|25593.43|25473.43|25594.41|25474.41|25595.92|25475.92|25593.43|25473.43|10
1636286490000|2021-11-07 12:01:30|25593.25|25473.25|25588.17|25468.17|25593.25|25473.25|25588.17|25468.17|10
1636286500000|2021-11-07 12:01:40|25586.75|25466.75|25588.25|25468.25|25588.25|25468.25|25586.68|25466.68|9
1636286510000|2021-11-07 12:01:50|25587.87|25467.87|25581.79|25461.79|25587.87|25467.87|25581.79|25461.79|10
1636286520000|2021-11-07 12:02:00|25581.28|25461.28|25576.77|25456.77|25581.28|25461.28|25576.77|25456.77|10
1636286530000|2021-11-07 12:02:10|25570.42|25450.42|25571.82|25451.82|25571.87|25451.87|25569.23|25449.23|10
1636286540000|2021-11-07 12:02:20|25570.88|25450.88|25570.95|25450.95|25571.24|25451.24|25570.61|25450.61|8
1636286550000|2021-11-07 12:02:30|25569.96|25449.96|25568.56|25448.56|25570.35|25450.35|25567.88|25447.88|9
1636286560000|2021-11-07 12:02:40|25568.68|25448.68|25570.8|25450.8|25570.8|25450.8|25564.16|25444.16|10
1636286570000|2021-11-07 12:02:50|25569.79|25449.79|25571.49|25451.49|25571.49|25451.49|25569.35|25449.35|10
1636286580000|2021-11-07 12:03:00|25570.65|25450.65|25568.6|25448.6|25570.65|25450.65|25568.6|25448.6|10
1636286590000|2021-11-07 12:03:10|25569.36|25449.36|25572.24|25452.24|25573.29|25453.29|25569.36|25449.36|10
1636286600000|2021-11-07 12:03:20|25572.74|25452.74|25569.24|25449.24|25572.74|25452.74|25569.24|25449.24|10
1636286610000|2021-11-07 12:03:30|25568.97|25448.97|25572.29|25452.29|25572.78|25452.78|25568.97|25448.97|10
1636286620000|2021-11-07 12:03:40|25572.15|25452.15|25573.77|25453.77|25573.77|25453.77|25571.93|25451.93|10
1636286630000|2021-11-07 12:03:50|25574.34|25454.34|25577.24|25457.24|25577.24|25457.24|25573.96|25453.96|10
1636286640000|2021-11-07 12:04:00|25576.53|25456.53|25576.17|25456.17|25576.53|25456.53|25574.3|25454.3|10
1636286650000|2021-11-07 12:04:10|25575.92|25455.92|25576.8|25456.8|25577.09|25457.09|25575.92|25455.92|10
1636286660000|2021-11-07 12:04:20|25576.62|25456.62|25576.57|25456.57|25577.07|25457.07|25575.75|25455.75|10
1636286670000|2021-11-07 12:04:30|25575.64|25455.64|25578.19|25458.19|25578.93|25458.93|25575.64|25455.64|10
1636286680000|2021-11-07 12:04:40|25577.19|25457.19|25577.85|25457.85|25578.12|25458.12|25577.19|25457.19|9
1636286690000|2021-11-07 12:04:50|25577.67|25457.67|25578.37|25458.37|25578.96|25458.96|25576.93|25456.93|10
1636286700000|2021-11-07 12:05:00|25578.28|25458.28|25574.07|25454.07|25578.28|25458.28|25574.07|25454.07|10
1636286710000|2021-11-07 12:05:10|25574.01|25454.01|25573.93|25453.93|25574.6|25454.6|25573.74|25453.74|10
1636286720000|2021-11-07 12:05:20|25572.9|25452.9|25573.08|25453.08|25573.42|25453.42|25572.34|25452.34|10
1636286730000|2021-11-07 12:05:30|25572.99|25452.99|25570.97|25450.97|25572.99|25452.99|25570.26|25450.26|10
1636286740000|2021-11-07 12:05:40|25571.14|25451.14|25573.39|25453.39|25574.26|25454.26|25571.14|25451.14|10
1636286750000|2021-11-07 12:05:50|25574.37|25454.37|25572.13|25452.13|25575.48|25455.48|25572.13|25452.13|10
1636286760000|2021-11-07 12:06:00|25571.99|25451.99|25572.76|25452.76|25572.92|25452.92|25571.28|25451.28|10
1636286770000|2021-11-07 12:06:10|25572.87|25452.87|25570.95|25450.95|25573.43|25453.43|25570.89|25450.89|10
1636286780000|2021-11-07 12:06:20|25571.32|25451.32|25571.86|25451.86|25572.97|25452.97|25571.32|25451.32|9
1636286790000|2021-11-07 12:06:30|25571.44|25451.44|25572.46|25452.46|25572.8|25452.8|25571.44|25451.44|9
1636286800000|2021-11-07 12:06:40|25572.39|25452.39|25571.09|25451.09|25572.53|25452.53|25571.03|25451.03|10
1636286810000|2021-11-07 12:06:50|25569.99|25449.99|25570.58|25450.58|25570.92|25450.92|25569.88|25449.88|10
1636286820000|2021-11-07 12:07:00|25570.51|25450.51|25567.96|25447.96|25570.51|25450.51|25567.94|25447.94|9
1636286830000|2021-11-07 12:07:10|25568.12|25448.12|25557.95|25437.95|25568.12|25448.12|25557.95|25437.95|10
1636286840000|2021-11-07 12:07:20|25557.24|25437.24|25554.83|25434.83|25557.24|25437.24|25554.66|25434.66|10
1636286850000|2021-11-07 12:07:30|25554.59|25434.59|25553.32|25433.32|25554.63|25434.63|25553.17|25433.17|9
1636286860000|2021-11-07 12:07:40|25553.78|25433.78|25552.35|25432.35|25554.82|25434.82|25552.35|25432.35|9
1636286870000|2021-11-07 12:07:50|25552.43|25432.43|25552.73|25432.73|25553.27|25433.27|25552.42|25432.42|10
1636286880000|2021-11-07 12:08:00|25552.26|25432.26|25551.53|25431.53|25553.51|25433.51|25551.53|25431.53|10
1636286890000|2021-11-07 12:08:10|25552.68|25432.68|25552.66|25432.66|25553.04|25433.04|25551.91|25431.91|10
1636286900000|2021-11-07 12:08:20|25551.76|25431.76|25553.06|25433.06|25553.23|25433.23|25551.71|25431.71|10
1636286910000|2021-11-07 12:08:30|25553|25433|25552.92|25432.92|25554.48|25434.48|25552.92|25432.92|10
1636286920000|2021-11-07 12:08:40|25552.78|25432.78|25552.5|25432.5|25554.16|25434.16|25552.5|25432.5|9
1636286930000|2021-11-07 12:08:50|25552.56|25432.56|25552.2|25432.2|25553.59|25433.59|25551.8|25431.8|10
1636286940000|2021-11-07 12:09:00|25552.37|25432.37|25551.55|25431.55|25553.53|25433.53|25551.55|25431.55|10
1636286950000|2021-11-07 12:09:10|25551.4|25431.4|25551.05|25431.05|25551.73|25431.73|25551.05|25431.05|10
1636286960000|2021-11-07 12:09:20|25550.92|25430.92|25548.96|25428.96|25550.92|25430.92|25548.96|25428.96|8
1636286970000|2021-11-07 12:09:30|25549.13|25429.13|25550.86|25430.86|25551.75|25431.75|25549.1|25429.1|9
1636286980000|2021-11-07 12:09:40|25551.26|25431.26|25550.14|25430.14|25551.56|25431.56|25550.14|25430.14|8
1636286990000|2021-11-07 12:09:50|25550.08|25430.08|25549.59|25429.59|25550.83|25430.83|25549.14|25429.14|10
1636287000000|2021-11-07 12:10:00|25550.08|25430.08|25551.85|25431.85|25554.34|25434.34|25549.4|25429.4|10
1636287010000|2021-11-07 12:10:10|25551.39|25431.39|25551.09|25431.09|25553.76|25433.76|25551|25431|10
1636287020000|2021-11-07 12:10:20|25551.5|25431.5|25550.47|25430.47|25551.61|25431.61|25550.27|25430.27|10
1636287030000|2021-11-07 12:10:30|25550.37|25430.37|25548.24|25428.24|25550.94|25430.94|25548.24|25428.24|9
1636287040000|2021-11-07 12:10:40|25548.26|25428.26|25545.44|25425.44|25548.26|25428.26|25545.44|25425.44|10
1636287050000|2021-11-07 12:10:50|25545.53|25425.53|25547.2|25427.2|25547.2|25427.2|25545.53|25425.53|9
1636287060000|2021-11-07 12:11:00|25547.27|25427.27|25546.69|25426.69|25547.27|25427.27|25546.64|25426.64|10
1636287070000|2021-11-07 12:11:10|25546.76|25426.76|25547.97|25427.97|25549.11|25429.11|25546.76|25426.76|8
1636287080000|2021-11-07 12:11:20|25547.63|25427.63|25547.84|25427.84|25548.03|25428.03|25547.46|25427.46|8
1636287090000|2021-11-07 12:11:30|25548.75|25428.75|25549.11|25429.11|25549.35|25429.35|25547.17|25427.17|10
1636287100000|2021-11-07 12:11:40|25549.05|25429.05|25549.05|25429.05|25549.34|25429.34|25547.13|25427.13|9
1636287110000|2021-11-07 12:11:50|25547.89|25427.89|25546.71|25426.71|25548.23|25428.23|25546.71|25426.71|9
1636287120000|2021-11-07 12:12:00|25546.6|25426.6|25548.17|25428.17|25548.17|25428.17|25546.6|25426.6|10
1636287130000|2021-11-07 12:12:10|25547.91|25427.91|25544.16|25424.16|25548.11|25428.11|25544.16|25424.16|10
1636287140000|2021-11-07 12:12:20|25543.95|25423.95|25542.22|25422.22|25543.95|25423.95|25541.64|25421.64|10
1636287150000|2021-11-07 12:12:30|25542.13|25422.13|25533.07|25413.07|25542.13|25422.13|25533.07|25413.07|9
1636287160000|2021-11-07 12:12:40|25532.13|25412.13|25532.82|25412.82|25532.95|25412.95|25531.7|25411.7|9
1636287170000|2021-11-07 12:12:50|25532.23|25412.23|25530.97|25410.97|25532.29|25412.29|25530.58|25410.58|8
1636287180000|2021-11-07 12:13:00|25530.89|25410.89|25525.5|25405.5|25530.89|25410.89|25525.5|25405.5|8
1636287190000|2021-11-07 12:13:10|25525.17|25405.17|25517.59|25397.59|25525.17|25405.17|25517.59|25397.59|10
1636287200000|2021-11-07 12:13:20|25517.54|25397.54|25512.66|25392.66|25517.54|25397.54|25512.66|25392.66|10
1636287210000|2021-11-07 12:13:30|25512.35|25392.35|25512.09|25392.09|25512.64|25392.64|25511.32|25391.32|9
1636287220000|2021-11-07 12:13:40|25512.28|25392.28|25514.59|25394.59|25514.61|25394.61|25512.28|25392.28|9
1636287230000|2021-11-07 12:13:50|25514.51|25394.51|25513.59|25393.59|25514.51|25394.51|25513.22|25393.22|8
1636287240000|2021-11-07 12:14:00|25513.42|25393.42|25512.19|25392.19|25513.91|25393.91|25512.12|25392.12|10
1636287250000|2021-11-07 12:14:10|25511.94|25391.94|25511.84|25391.84|25512.12|25392.12|25510.78|25390.78|10
1636287260000|2021-11-07 12:14:20|25511.53|25391.53|25512.18|25392.18|25512.32|25392.32|25511.53|25391.53|8
1636287270000|2021-11-07 12:14:30|25512.24|25392.24|25512.17|25392.17|25512.6|25392.6|25511.61|25391.61|10
1636287280000|2021-11-07 12:14:40|25512.11|25392.11|25510.97|25390.97|25512.11|25392.11|25510.71|25390.71|8
1636287290000|2021-11-07 12:14:50|25510.85|25390.85|25511.75|25391.75|25511.96|25391.96|25510.85|25390.85|8
1636287300000|2021-11-07 12:15:00|25509.92|25389.92|25504.45|25384.45|25509.92|25389.92|25504.45|25384.45|10
1636287310000|2021-11-07 12:15:10|25504.03|25384.03|25499.78|25379.78|25504.03|25384.03|25499.78|25379.78|10
1636287320000|2021-11-07 12:15:20|25499.03|25379.03|25497.54|25377.54|25499.03|25379.03|25497.35|25377.35|10
1636287330000|2021-11-07 12:15:30|25497.56|25377.56|25491.22|25371.22|25497.56|25377.56|25490.94|25370.94|10
1636287340000|2021-11-07 12:15:40|25491.17|25371.17|25489.91|25369.91|25491.81|25371.81|25489.91|25369.91|10
1636287350000|2021-11-07 12:15:50|25489.57|25369.57|25489.53|25369.53|25489.99|25369.99|25489.16|25369.16|10
1636287360000|2021-11-07 12:16:00|25488.2|25368.2|25488.74|25368.74|25490.07|25370.07|25488.03|25368.03|10
1636287370000|2021-11-07 12:16:10|25489.23|25369.23|25489|25369|25489.59|25369.59|25488.69|25368.69|8
1636287380000|2021-11-07 12:16:20|25488.91|25368.91|25487.78|25367.78|25488.91|25368.91|25487.78|25367.78|10
1636287390000|2021-11-07 12:16:30|25487.68|25367.68|25488.19|25368.19|25488.19|25368.19|25487.68|25367.68|9
1636287400000|2021-11-07 12:16:40|25488.23|25368.23|25489.91|25369.91|25490.13|25370.13|25488.23|25368.23|10
1636287410000|2021-11-07 12:16:50|25490.45|25370.45|25492.08|25372.08|25492.08|25372.08|25489.19|25369.19|10
1636287420000|2021-11-07 12:17:00|25491.32|25371.32|25496.31|25376.31|25496.31|25376.31|25491.23|25371.23|10
1636287430000|2021-11-07 12:17:10|25496.91|25376.91|25497.11|25377.11|25497.21|25377.21|25496.36|25376.36|9
1636287440000|2021-11-07 12:17:20|25496.62|25376.62|25500.15|25380.15|25500.15|25380.15|25496.62|25376.62|10
1636287450000|2021-11-07 12:17:30|25500.65|25380.65|25508.27|25388.27|25508.27|25388.27|25500.65|25380.65|10
1636287460000|2021-11-07 12:17:40|25508.49|25388.49|25510.87|25390.87|25510.87|25390.87|25508.49|25388.49|10
1636287470000|2021-11-07 12:17:50|25511.77|25391.77|25513.03|25393.03|25514.03|25394.03|25511.22|25391.22|9
1636287480000|2021-11-07 12:18:00|25513.34|25393.34|25519.29|25399.29|25519.38|25399.38|25513.34|25393.34|10
1636287490000|2021-11-07 12:18:10|25518.66|25398.66|25518.58|25398.58|25518.89|25398.89|25518.1|25398.1|9
1636287500000|2021-11-07 12:18:20|25519.68|25399.68|25520.39|25400.39|25520.71|25400.71|25519.68|25399.68|8
1636287510000|2021-11-07 12:18:30|25519.89|25399.89|25519.62|25399.62|25520.82|25400.82|25518.92|25398.92|10
1636287520000|2021-11-07 12:18:40|25518.94|25398.94|25515.33|25395.33|25519.07|25399.07|25515.33|25395.33|10
1636287530000|2021-11-07 12:18:50|25515.2|25395.2|25515.6|25395.6|25516.5|25396.5|25515.13|25395.13|10
1636287540000|2021-11-07 12:19:00|25515.86|25395.86|25515.76|25395.76|25516.44|25396.44|25515.55|25395.55|10
1636287550000|2021-11-07 12:19:10|25515.02|25395.02|25515.62|25395.62|25515.62|25395.62|25514.9|25394.9|10
1636287560000|2021-11-07 12:19:20|25515.59|25395.59|25518.23|25398.23|25518.63|25398.63|25515.59|25395.59|10
1636287570000|2021-11-07 12:19:30|25517.8|25397.8|25519.84|25399.84|25520.38|25400.38|25517.8|25397.8|9
1636287580000|2021-11-07 12:19:40|25519.55|25399.55|25522.32|25402.32|25522.32|25402.32|25519.55|25399.55|10
1636287590000|2021-11-07 12:19:50|25524.74|25404.74|25525.32|25405.32|25525.69|25405.69|25524.74|25404.74|8
1636287600000|2021-11-07 12:20:00|25524.94|25404.94|25524.27|25404.27|25525.37|25405.37|25523.46|25403.46|10
1636287610000|2021-11-07 12:20:10|25524.12|25404.12|25525|25405|25525.4|25405.4|25524.12|25404.12|8
1636287620000|2021-11-07 12:20:20|25523.53|25403.53|25525|25405|25525.22|25405.22|25523.53|25403.53|7
1636287630000|2021-11-07 12:20:30|25525.41|25405.41|25525.96|25405.96|25526.2|25406.2|25525.3|25405.3|10
1636287640000|2021-11-07 12:20:40|25525.88|25405.88|25526.42|25406.42|25526.42|25406.42|25525.2|25405.2|10
1636287650000|2021-11-07 12:20:50|25525.75|25405.75|25526.46|25406.46|25526.46|25406.46|25524.55|25404.55|10
1636287660000|2021-11-07 12:21:00|25526.3|25406.3|25530.6|25410.6|25530.6|25410.6|25526.3|25406.3|10
1636287670000|2021-11-07 12:21:10|25529.04|25409.04|25531.06|25411.06|25531.2|25411.2|25529.04|25409.04|10
1636287680000|2021-11-07 12:21:20|25531.27|25411.27|25530.73|25410.73|25531.45|25411.45|25530.07|25410.07|10
1636287690000|2021-11-07 12:21:30|25530.15|25410.15|25529.41|25409.41|25530.44|25410.44|25527.72|25407.72|10
1636287700000|2021-11-07 12:21:40|25529.6|25409.6|25531.48|25411.48|25532.79|25412.79|25529.36|25409.36|10
1636287710000|2021-11-07 12:21:50|25531.31|25411.31|25532.72|25412.72|25533.31|25413.31|25531.31|25411.31|10
1636287720000|2021-11-07 12:22:00|25533.42|25413.42|25533.95|25413.95|25534.81|25414.81|25533.42|25413.42|9
1636287730000|2021-11-07 12:22:10|25533.75|25413.75|25534.15|25414.15|25535.09|25415.09|25533.53|25413.53|10
1636287740000|2021-11-07 12:22:20|25534.58|25414.58|25541.88|25421.88|25541.88|25421.88|25534.04|25414.04|10
1636287750000|2021-11-07 12:22:30|25541.73|25421.73|25554.83|25434.83|25554.83|25434.83|25541.73|25421.73|10
1636287760000|2021-11-07 12:22:40|25554.72|25434.72|25561.8|25441.8|25561.8|25441.8|25554.72|25434.72|10
1636287770000|2021-11-07 12:22:50|25562.8|25442.8|25571.28|25451.28|25572.34|25452.34|25562.8|25442.8|10
1636287780000|2021-11-07 12:23:00|25571.92|25451.92|25581.18|25461.18|25581.18|25461.18|25571.92|25451.92|10
1636287790000|2021-11-07 12:23:10|25583.06|25463.06|25582.3|25462.3|25583.55|25463.55|25581.13|25461.13|10
1636287800000|2021-11-07 12:23:20|25582.5|25462.5|25588.05|25468.05|25588.05|25468.05|25582.36|25462.36|10
1636287810000|2021-11-07 12:23:30|25588.65|25468.65|25594.44|25474.44|25595.08|25475.08|25588.65|25468.65|10
1636287820000|2021-11-07 12:23:40|25594.18|25474.18|25591.99|25471.99|25595.46|25475.46|25588.68|25468.68|10
1636287830000|2021-11-07 12:23:50|25591.33|25471.33|25589.53|25469.53|25591.33|25471.33|25589.2|25469.2|10
1636287840000|2021-11-07 12:24:00|25589.91|25469.91|25589.68|25469.68|25590.09|25470.09|25589.13|25469.13|10
1636287850000|2021-11-07 12:24:10|25589.61|25469.61|25585.8|25465.8|25589.61|25469.61|25585.8|25465.8|9
1636287860000|2021-11-07 12:24:20|25584.86|25464.86|25582.1|25462.1|25584.86|25464.86|25582.1|25462.1|10
1636287870000|2021-11-07 12:24:30|25581.87|25461.87|25576|25456|25581.87|25461.87|25576|25456|10
1636287880000|2021-11-07 12:24:40|25575.34|25455.34|25571.44|25451.44|25575.34|25455.34|25571.44|25451.44|10
1636287890000|2021-11-07 12:24:50|25571.05|25451.05|25567.1|25447.1|25571.05|25451.05|25567.1|25447.1|10
1636287900000|2021-11-07 12:25:00|25566.73|25446.73|25565.35|25445.35|25566.73|25446.73|25565.27|25445.27|10
1636287910000|2021-11-07 12:25:10|25564.67|25444.67|25563.01|25443.01|25564.67|25444.67|25563.01|25443.01|9
1636287920000|2021-11-07 12:25:20|25563|25443|25560.65|25440.65|25563.09|25443.09|25560.65|25440.65|10
1636287930000|2021-11-07 12:25:30|25561.77|25441.77|25562.14|25442.14|25562.14|25442.14|25560.87|25440.87|9
1636287940000|2021-11-07 12:25:40|25562.29|25442.29|25563.89|25443.89|25563.89|25443.89|25562.04|25442.04|9
1636287950000|2021-11-07 12:25:50|25564.03|25444.03|25564.02|25444.02|25564.21|25444.21|25563.52|25443.52|10
1636287960000|2021-11-07 12:26:00|25563.7|25443.7|25562.62|25442.62|25563.7|25443.7|25561.49|25441.49|8
1636287970000|2021-11-07 12:26:10|25562.82|25442.82|25561.81|25441.81|25562.82|25442.82|25561.37|25441.37|10
1636287980000|2021-11-07 12:26:20|25562.42|25442.42|25559.78|25439.78|25562.42|25442.42|25559.78|25439.78|10
1636287990000|2021-11-07 12:26:30|25559.1|25439.1|25558.65|25438.65|25559.64|25439.64|25558.56|25438.56|10
1636288000000|2021-11-07 12:26:40|25558.78|25438.78|25557.06|25437.06|25558.9|25438.9|25556.54|25436.54|9
1636288010000|2021-11-07 12:26:50|25556.79|25436.79|25555.96|25435.96|25556.79|25436.79|25554.85|25434.85|10
1636288020000|2021-11-07 12:27:00|25555.55|25435.55|25555.21|25435.21|25556.23|25436.23|25555.21|25435.21|10
1636288030000|2021-11-07 12:27:10|25555.18|25435.18|25557.16|25437.16|25558.92|25438.92|25555.18|25435.18|10
1636288040000|2021-11-07 12:27:20|25556.62|25436.62|25557.3|25437.3|25557.3|25437.3|25556.02|25436.02|10
1636288050000|2021-11-07 12:27:30|25557.48|25437.48|25557.43|25437.43|25558.55|25438.55|25557.37|25437.37|10
1636288060000|2021-11-07 12:27:40|25558.02|25438.02|25558.06|25438.06|25558.66|25438.66|25558.02|25438.02|10
1636288070000|2021-11-07 12:27:50|25557.8|25437.8|25557.88|25437.88|25558.6|25438.6|25557|25437|10
1636288080000|2021-11-07 12:28:00|25556.93|25436.93|25558.67|25438.67|25558.67|25438.67|25556.93|25436.93|10
1636288090000|2021-11-07 12:28:10|25557.81|25437.81|25558.76|25438.76|25558.9|25438.9|25557.81|25437.81|10
1636288100000|2021-11-07 12:28:20|25558.67|25438.67|25560.15|25440.15|25560.43|25440.43|25558.58|25438.58|9
1636288110000|2021-11-07 12:28:30|25559.34|25439.34|25556.31|25436.31|25559.34|25439.34|25556.04|25436.04|10
1636288120000|2021-11-07 12:28:40|25556.42|25436.42|25558.66|25438.66|25558.66|25438.66|25555.7|25435.7|9
1636288130000|2021-11-07 12:28:50|25558.83|25438.83|25563.72|25443.72|25564.64|25444.64|25558.83|25438.83|10
1636288140000|2021-11-07 12:29:00|25564.13|25444.13|25565.31|25445.31|25565.31|25445.31|25564.02|25444.02|9
1636288150000|2021-11-07 12:29:10|25565.47|25445.47|25567.41|25447.41|25567.41|25447.41|25565.34|25445.34|10
1636288160000|2021-11-07 12:29:20|25568.71|25448.71|25571.21|25451.21|25571.65|25451.65|25568.71|25448.71|10
1636288170000|2021-11-07 12:29:30|25569.87|25449.87|25573.04|25453.04|25573.09|25453.09|25569.87|25449.87|10
1636288180000|2021-11-07 12:29:40|25572.78|25452.78|25576.08|25456.08|25576.08|25456.08|25572.78|25452.78|10
1636288190000|2021-11-07 12:29:50|25576.43|25456.43|25581.87|25461.87|25581.87|25461.87|25576.43|25456.43|10
1636288200000|2021-11-07 12:30:00|25582.56|25462.56|25582.3|25462.3|25583.37|25463.37|25581.93|25461.93|10
1636288210000|2021-11-07 12:30:10|25581.92|25461.92|25581.41|25461.41|25582.47|25462.47|25581.11|25461.11|10
1636288220000|2021-11-07 12:30:20|25581.74|25461.74|25579.2|25459.2|25582.98|25462.98|25579.2|25459.2|10
1636288230000|2021-11-07 12:30:30|25578.79|25458.79|25578.83|25458.83|25578.95|25458.95|25577.42|25457.42|10
1636288240000|2021-11-07 12:30:40|25578.56|25458.56|25576.75|25456.75|25578.56|25458.56|25574.61|25454.61|10
1636288250000|2021-11-07 12:30:50|25576.64|25456.64|25577.76|25457.76|25577.76|25457.76|25575.55|25455.55|10
1636288260000|2021-11-07 12:31:00|25577.83|25457.83|25579.85|25459.85|25579.94|25459.94|25577.53|25457.53|10
1636288270000|2021-11-07 12:31:10|25580.2|25460.2|25581.1|25461.1|25581.18|25461.18|25579.24|25459.24|10
1636288280000|2021-11-07 12:31:20|25581.06|25461.06|25582.17|25462.17|25583.04|25463.04|25581.06|25461.06|10
1636288290000|2021-11-07 12:31:30|25581.53|25461.53|25588.38|25468.38|25588.38|25468.38|25581.53|25461.53|9
1636288300000|2021-11-07 12:31:40|25588.49|25468.49|25591.43|25471.43|25591.43|25471.43|25588.49|25468.49|10
1636288310000|2021-11-07 12:31:50|25591.39|25471.39|25591.72|25471.72|25591.81|25471.81|25589.01|25469.01|10
1636288320000|2021-11-07 12:32:00|25592.81|25472.81|25593.2|25473.2|25593.5|25473.5|25592.81|25472.81|9
1636288330000|2021-11-07 12:32:10|25593.09|25473.09|25594.9|25474.9|25596.32|25476.32|25593.03|25473.03|9
1636288340000|2021-11-07 12:32:20|25595.56|25475.56|25596.27|25476.27|25596.33|25476.33|25594.41|25474.41|10
1636288350000|2021-11-07 12:32:30|25595.54|25475.54|25593.57|25473.57|25595.54|25475.54|25593.19|25473.19|10
1636288360000|2021-11-07 12:32:40|25594.07|25474.07|25590.95|25470.95|25594.57|25474.57|25590.95|25470.95|10
1636288370000|2021-11-07 12:32:50|25590.58|25470.58|25590.98|25470.98|25592.69|25472.69|25590.58|25470.58|10
1636288380000|2021-11-07 12:33:00|25589.29|25469.29|25586.23|25466.23|25589.29|25469.29|25586.23|25466.23|10
1636288390000|2021-11-07 12:33:10|25587.2|25467.2|25586.2|25466.2|25587.2|25467.2|25586|25466|10
1636288400000|2021-11-07 12:33:20|25585.93|25465.93|25585.75|25465.75|25586.89|25466.89|25585.75|25465.75|10
1636288410000|2021-11-07 12:33:30|25585.8|25465.8|25587.71|25467.71|25587.88|25467.88|25585.8|25465.8|8
1636288420000|2021-11-07 12:33:40|25587.76|25467.76|25586.91|25466.91|25588.41|25468.41|25586.91|25466.91|10
1636288430000|2021-11-07 12:33:50|25587.16|25467.16|25585.22|25465.22|25587.45|25467.45|25585.22|25465.22|10
1636288440000|2021-11-07 12:34:00|25585.43|25465.43|25584.66|25464.66|25585.44|25465.44|25584.31|25464.31|9
1636288450000|2021-11-07 12:34:10|25584.7|25464.7|25581.72|25461.72|25584.7|25464.7|25581.72|25461.72|10
1636288460000|2021-11-07 12:34:20|25581.18|25461.18|25576.4|25456.4|25582.98|25462.98|25576.4|25456.4|10
1636288470000|2021-11-07 12:34:30|25576.3|25456.3|25572.17|25452.17|25576.3|25456.3|25572.12|25452.12|10
1636288480000|2021-11-07 12:34:40|25571.58|25451.58|25569.49|25449.49|25571.58|25451.58|25569.49|25449.49|9
1636288490000|2021-11-07 12:34:50|25568.52|25448.52|25569.88|25449.88|25569.88|25449.88|25568.13|25448.13|10
1636288500000|2021-11-07 12:35:00|25570.14|25450.14|25572.91|25452.91|25572.91|25452.91|25570.01|25450.01|10
1636288510000|2021-11-07 12:35:10|25572.19|25452.19|25573.04|25453.04|25573.96|25453.96|25572.19|25452.19|10
1636288520000|2021-11-07 12:35:20|25573|25453|25575.96|25455.96|25577.25|25457.25|25573|25453|10
1636288530000|2021-11-07 12:35:30|25575.75|25455.75|25577.01|25457.01|25577.01|25457.01|25574.55|25454.55|8
1636288540000|2021-11-07 12:35:40|25577.71|25457.71|25576.42|25456.42|25578.2|25458.2|25576.42|25456.42|10
1636288550000|2021-11-07 12:35:50|25576.17|25456.17|25572.15|25452.15|25576.17|25456.17|25570.99|25450.99|10
1636288560000|2021-11-07 12:36:00|25572.09|25452.09|25569.12|25449.12|25572.09|25452.09|25567.54|25447.54|10
1636288570000|2021-11-07 12:36:10|25569.29|25449.29|25571.08|25451.08|25571.68|25451.68|25568.91|25448.91|10
1636288580000|2021-11-07 12:36:20|25571.5|25451.5|25569.92|25449.92|25571.5|25451.5|25569.82|25449.82|9
1636288590000|2021-11-07 12:36:30|25569.49|25449.49|25567.59|25447.59|25569.49|25449.49|25567.59|25447.59|10
1636288600000|2021-11-07 12:36:40|25567.87|25447.87|25569.33|25449.33|25569.33|25449.33|25567.37|25447.37|10
1636288610000|2021-11-07 12:36:50|25569.42|25449.42|25561.96|25441.96|25570.76|25450.76|25561.56|25441.56|9
1636288620000|2021-11-07 12:37:00|25562.81|25442.81|25561.65|25441.65|25562.81|25442.81|25561.31|25441.31|9
1636288630000|2021-11-07 12:37:10|25561.99|25441.99|25562.88|25442.88|25563.2|25443.2|25561.75|25441.75|10
1636288640000|2021-11-07 12:37:20|25572.49|25452.49|25573.67|25453.67|25573.68|25453.68|25572.49|25452.49|10
1636288650000|2021-11-07 12:37:30|25573.84|25453.84|25573.06|25453.06|25574.01|25454.01|25572.54|25452.54|8
1636288660000|2021-11-07 12:37:40|25573.12|25453.12|25574.13|25454.13|25574.13|25454.13|25572.94|25452.94|9
1636288670000|2021-11-07 12:37:50|25574.59|25454.59|25574.53|25454.53|25575.56|25455.56|25574.34|25454.34|9
1636288680000|2021-11-07 12:38:00|25573.58|25453.58|25569.92|25449.92|25573.58|25453.58|25568.87|25448.87|10
1636288690000|2021-11-07 12:38:10|25570.26|25450.26|25571.49|25451.49|25571.49|25451.49|25569.72|25449.72|9
1636288700000|2021-11-07 12:38:20|25571.44|25451.44|25571.16|25451.16|25571.61|25451.61|25570.67|25450.67|10
1636288710000|2021-11-07 12:38:30|25571.1|25451.1|25572.33|25452.33|25572.75|25452.75|25570.75|25450.75|10
1636288720000|2021-11-07 12:38:40|25572.38|25452.38|25572.86|25452.86|25573.39|25453.39|25572.38|25452.38|7
1636288730000|2021-11-07 12:38:50|25573.45|25453.45|25572.57|25452.57|25573.45|25453.45|25571.62|25451.62|9
1636288740000|2021-11-07 12:39:00|25572.41|25452.41|25571.76|25451.76|25572.41|25452.41|25570.16|25450.16|10
1636288750000|2021-11-07 12:39:10|25571.79|25451.79|25572.3|25452.3|25572.68|25452.68|25570.81|25450.81|10
1636288760000|2021-11-07 12:39:20|25572.47|25452.47|25573.75|25453.75|25574.12|25454.12|25572.47|25452.47|10
1636288770000|2021-11-07 12:39:30|25574.11|25454.11|25575.92|25455.92|25575.92|25455.92|25573.97|25453.97|10
1636288780000|2021-11-07 12:39:40|25577.72|25457.72|25579.83|25459.83|25579.83|25459.83|25577.7|25457.7|10
1636288790000|2021-11-07 12:39:50|25579.03|25459.03|25580.03|25460.03|25581.29|25461.29|25579.03|25459.03|10
1636288800000|2021-11-07 12:40:00|25580.86|25460.86|25582.14|25462.14|25582.56|25462.56|25580.86|25460.86|9
1636288810000|2021-11-07 12:40:10|25581.84|25461.84|25585.24|25465.24|25585.24|25465.24|25581.84|25461.84|10
1636288820000|2021-11-07 12:40:20|25586.61|25466.61|25590.05|25470.05|25591.31|25471.31|25586.33|25466.33|10
1636288830000|2021-11-07 12:40:30|25589.44|25469.44|25589.8|25469.8|25589.8|25469.8|25588.61|25468.61|9
1636288840000|2021-11-07 12:40:40|25589.93|25469.93|25589.91|25469.91|25590.17|25470.17|25589.4|25469.4|10
1636288850000|2021-11-07 12:40:50|25589.97|25469.97|25587.51|25467.51|25590.11|25470.11|25587.51|25467.51|10
1636288860000|2021-11-07 12:41:00|25588.17|25468.17|25590.47|25470.47|25590.47|25470.47|25588.17|25468.17|10
1636288870000|2021-11-07 12:41:10|25589.68|25469.68|25590.48|25470.48|25590.76|25470.76|25589.68|25469.68|10
1636288880000|2021-11-07 12:41:20|25590.68|25470.68|25589.36|25469.36|25591.88|25471.88|25589.36|25469.36|10
1636288890000|2021-11-07 12:41:30|25590.69|25470.69|25587.27|25467.27|25591.31|25471.31|25587.27|25467.27|10
1636288900000|2021-11-07 12:41:40|25586.61|25466.61|25583.88|25463.88|25587.27|25467.27|25583.88|25463.88|10
1636288910000|2021-11-07 12:41:50|25583.78|25463.78|25579.36|25459.36|25583.78|25463.78|25579.35|25459.35|10
1636288920000|2021-11-07 12:42:00|25579.4|25459.4|25578.1|25458.1|25579.4|25459.4|25577.76|25457.76|10
1636288930000|2021-11-07 12:42:10|25578.47|25458.47|25583.07|25463.07|25583.07|25463.07|25578.47|25458.47|10
1636288940000|2021-11-07 12:42:20|25582.93|25462.93|25585.27|25465.27|25585.74|25465.74|25582.93|25462.93|10
1636288950000|2021-11-07 12:42:30|25585.21|25465.21|25588.89|25468.89|25588.96|25468.96|25584.86|25464.86|10
1636288960000|2021-11-07 12:42:40|25588.81|25468.81|25586.35|25466.35|25588.81|25468.81|25585.93|25465.93|10
1636288970000|2021-11-07 12:42:50|25586.48|25466.48|25585.74|25465.74|25586.48|25466.48|25585.36|25465.36|10
1636288980000|2021-11-07 12:43:00|25586.08|25466.08|25588.2|25468.2|25588.36|25468.36|25585.98|25465.98|10
1636288990000|2021-11-07 12:43:10|25590.01|25470.01|25587.52|25467.52|25590.7|25470.7|25587.04|25467.04|10
1636289000000|2021-11-07 12:43:20|25587.42|25467.42|25585.77|25465.77|25587.42|25467.42|25585.77|25465.77|10
1636289010000|2021-11-07 12:43:30|25585.46|25465.46|25585.42|25465.42|25586.25|25466.25|25585.07|25465.07|10
1636289020000|2021-11-07 12:43:40|25584.88|25464.88|25585.17|25465.17|25585.17|25465.17|25582.99|25462.99|10
1636289030000|2021-11-07 12:43:50|25584.99|25464.99|25583.67|25463.67|25586.73|25466.73|25583.67|25463.67|10
1636289040000|2021-11-07 12:44:00|25582.53|25462.53|25579.66|25459.66|25583.21|25463.21|25579.66|25459.66|10
1636289050000|2021-11-07 12:44:10|25579.67|25459.67|25579.01|25459.01|25580.25|25460.25|25578.91|25458.91|10
1636289060000|2021-11-07 12:44:20|25578.76|25458.76|25575.18|25455.18|25579.04|25459.04|25575.18|25455.18|10
1636289070000|2021-11-07 12:44:30|25574.71|25454.71|25576.73|25456.73|25577.08|25457.08|25574.71|25454.71|10
1636289080000|2021-11-07 12:44:40|25577.09|25457.09|25577.29|25457.29|25577.58|25457.58|25576.36|25456.36|10
1636289090000|2021-11-07 12:44:50|25577.51|25457.51|25580.59|25460.59|25581.73|25461.73|25577.51|25457.51|10
1636289100000|2021-11-07 12:45:00|25580.57|25460.57|25571.74|25451.74|25580.57|25460.57|25571.74|25451.74|10
1636289110000|2021-11-07 12:45:10|25571.16|25451.16|25567.39|25447.39|25571.16|25451.16|25567.39|25447.39|10
1636289120000|2021-11-07 12:45:20|25567.81|25447.81|25565.59|25445.59|25567.81|25447.81|25565.59|25445.59|10
1636289130000|2021-11-07 12:45:30|25565.28|25445.28|25569.62|25449.62|25569.91|25449.91|25565.28|25445.28|10
1636289140000|2021-11-07 12:45:40|25568.78|25448.78|25566.95|25446.95|25568.99|25448.99|25566.14|25446.14|10
1636289150000|2021-11-07 12:45:50|25567.63|25447.63|25563.83|25443.83|25568.17|25448.17|25563.83|25443.83|10
1636289160000|2021-11-07 12:46:00|25563.16|25443.16|25558.58|25438.58|25563.16|25443.16|25558.58|25438.58|10
1636289170000|2021-11-07 12:46:10|25559.81|25439.81|25560.07|25440.07|25561.26|25441.26|25559.81|25439.81|10
1636289180000|2021-11-07 12:46:20|25559.15|25439.15|25558.49|25438.49|25559.54|25439.54|25558.49|25438.49|10
1636289190000|2021-11-07 12:46:30|25558.24|25438.24|25556.39|25436.39|25558.37|25438.37|25556.39|25436.39|10
1636289200000|2021-11-07 12:46:40|25556.26|25436.26|25558.4|25438.4|25558.54|25438.54|25556.26|25436.26|10
1636289210000|2021-11-07 12:46:50|25557.65|25437.65|25552.42|25432.42|25557.65|25437.65|25552.12|25432.12|10
1636289220000|2021-11-07 12:47:00|25551.62|25431.62|25551.45|25431.45|25551.76|25431.76|25549.46|25429.46|10
1636289230000|2021-11-07 12:47:10|25551.16|25431.16|25551.91|25431.91|25553.08|25433.08|25548.57|25428.57|10
1636289240000|2021-11-07 12:47:20|25551.67|25431.67|25550.39|25430.39|25551.74|25431.74|25549.99|25429.99|10
1636289250000|2021-11-07 12:47:30|25549.96|25429.96|25547.87|25427.87|25549.96|25429.96|25547.76|25427.76|10
1636289260000|2021-11-07 12:47:40|25547.85|25427.85|25547.09|25427.09|25548.39|25428.39|25546.62|25426.62|10
1636289270000|2021-11-07 12:47:50|25546.78|25426.78|25545.41|25425.41|25547.28|25427.28|25545.41|25425.41|10
1636289280000|2021-11-07 12:48:00|25546.44|25426.44|25544.58|25424.58|25546.72|25426.72|25544.46|25424.46|10
1636289290000|2021-11-07 12:48:10|25543.51|25423.51|25540.99|25420.99|25543.62|25423.62|25540.7|25420.7|10
1636289300000|2021-11-07 12:48:20|25541.36|25421.36|25541.76|25421.76|25542.3|25422.3|25541.36|25421.36|10
1636289310000|2021-11-07 12:48:30|25542.6|25422.6|25541.54|25421.54|25542.6|25422.6|25541.14|25421.14|10
1636289320000|2021-11-07 12:48:40|25541.55|25421.55|25536.45|25416.45|25541.55|25421.55|25536.36|25416.36|10
1636289330000|2021-11-07 12:48:50|25535.96|25415.96|25535.54|25415.54|25535.96|25415.96|25534.27|25414.27|9
1636289340000|2021-11-07 12:49:00|25535.83|25415.83|25535.28|25415.28|25536.25|25416.25|25533.67|25413.67|10
1636289350000|2021-11-07 12:49:10|25534.53|25414.53|25530.52|25410.52|25534.53|25414.53|25530.49|25410.49|10
1636289360000|2021-11-07 12:49:20|25529.91|25409.91|25528.84|25408.84|25529.91|25409.91|25528.37|25408.37|10
1636289370000|2021-11-07 12:49:30|25530.63|25410.63|25530.29|25410.29|25530.82|25410.82|25526.82|25406.82|10
1636289380000|2021-11-07 12:49:40|25531.06|25411.06|25531.01|25411.01|25532.15|25412.15|25530.28|25410.28|10
1636289390000|2021-11-07 12:49:50|25531.52|25411.52|25531.35|25411.35|25531.52|25411.52|25529.24|25409.24|10
1636289400000|2021-11-07 12:50:00|25531.45|25411.45|25529.07|25409.07|25532.34|25412.34|25529.07|25409.07|10
1636289410000|2021-11-07 12:50:10|25530.16|25410.16|25528.13|25408.13|25530.16|25410.16|25528.1|25408.1|9
1636289420000|2021-11-07 12:50:20|25527.8|25407.8|25531.64|25411.64|25531.64|25411.64|25526.75|25406.75|10
1636289430000|2021-11-07 12:50:30|25532.56|25412.56|25531.53|25411.53|25532.56|25412.56|25530.46|25410.46|10
1636289440000|2021-11-07 12:50:40|25531.08|25411.08|25528.78|25408.78|25531.08|25411.08|25526.45|25406.45|10
1636289450000|2021-11-07 12:50:50|25526.31|25406.31|25528.49|25408.49|25528.93|25408.93|25526.28|25406.28|10
1636289460000|2021-11-07 12:51:00|25528.91|25408.91|25532.88|25412.88|25533.5|25413.5|25528.91|25408.91|10
1636289470000|2021-11-07 12:51:10|25532.93|25412.93|25532.61|25412.61|25533.47|25413.47|25532.61|25412.61|9
1636289480000|2021-11-07 12:51:20|25532.15|25412.15|25529.6|25409.6|25532.15|25412.15|25529.3|25409.3|10
1636289490000|2021-11-07 12:51:30|25530.16|25410.16|25531.31|25411.31|25531.82|25411.82|25528.12|25408.12|10
1636289500000|2021-11-07 12:51:40|25531.7|25411.7|25531.47|25411.47|25532.06|25412.06|25531.27|25411.27|10
1636289510000|2021-11-07 12:51:50|25531.44|25411.44|25530.69|25410.69|25531.44|25411.44|25530.42|25410.42|9
1636289520000|2021-11-07 12:52:00|25529.87|25409.87|25529.92|25409.92|25529.92|25409.92|25528.73|25408.73|9
1636289530000|2021-11-07 12:52:10|25529.77|25409.77|25531.11|25411.11|25531.11|25411.11|25529.16|25409.16|9
1636289540000|2021-11-07 12:52:20|25531.37|25411.37|25536.81|25416.81|25536.81|25416.81|25531.37|25411.37|10
1636289550000|2021-11-07 12:52:30|25536.53|25416.53|25538.48|25418.48|25539.07|25419.07|25535.8|25415.8|10
1636289560000|2021-11-07 12:52:40|25536.68|25416.68|25535.67|25415.67|25537.59|25417.59|25535.67|25415.67|9
1636289570000|2021-11-07 12:52:50|25535.59|25415.59|25534.09|25414.09|25536.05|25416.05|25534.02|25414.02|8
1636289580000|2021-11-07 12:53:00|25534.07|25414.07|25534.92|25414.92|25534.92|25414.92|25534.07|25414.07|10
1636289590000|2021-11-07 12:53:10|25534.96|25414.96|25534.95|25414.95|25536.46|25416.46|25534.95|25414.95|10
1636289600000|2021-11-07 12:53:20|25535.4|25415.4|25535.11|25415.11|25535.42|25415.42|25534.58|25414.58|10
1636289610000|2021-11-07 12:53:30|25537.17|25417.17|25538.08|25418.08|25538.08|25418.08|25535.68|25415.68|8
1636289620000|2021-11-07 12:53:40|25537.94|25417.94|25536.25|25416.25|25537.94|25417.94|25535.44|25415.44|10
1636289630000|2021-11-07 12:53:50|25536.15|25416.15|25535.88|25415.88|25538.78|25418.78|25535.88|25415.88|9
1636289640000|2021-11-07 12:54:00|25535.54|25415.54|25532.42|25412.42|25535.61|25415.61|25532.42|25412.42|10
1636289650000|2021-11-07 12:54:10|25532.34|25412.34|25531.22|25411.22|25532.4|25412.4|25530.6|25410.6|10
1636289660000|2021-11-07 12:54:20|25531.23|25411.23|25532.92|25412.92|25532.92|25412.92|25530.84|25410.84|10
1636289670000|2021-11-07 12:54:30|25533.02|25413.02|25535.52|25415.52|25535.52|25415.52|25532.93|25412.93|10
1636289680000|2021-11-07 12:54:40|25534.92|25414.92|25534.99|25414.99|25534.99|25414.99|25534.14|25414.14|10
1636289690000|2021-11-07 12:54:50|25534.88|25414.88|25535.19|25415.19|25535.29|25415.29|25534.88|25414.88|7
1636289700000|2021-11-07 12:55:00|25535.25|25415.25|25537.12|25417.12|25537.86|25417.86|25535.25|25415.25|9
1636289710000|2021-11-07 12:55:10|25537.3|25417.3|25534.86|25414.86|25537.3|25417.3|25534.63|25414.63|9
1636289720000|2021-11-07 12:55:20|25532.12|25412.12|25529.29|25409.29|25532.12|25412.12|25529.29|25409.29|10
1636289730000|2021-11-07 12:55:30|25526.33|25406.33|25519.93|25399.93|25526.33|25406.33|25519.93|25399.93|10
1636289740000|2021-11-07 12:55:40|25519.21|25399.21|25517|25397|25519.73|25399.73|25516.39|25396.39|10
1636289750000|2021-11-07 12:55:50|25514.82|25394.82|25513.19|25393.19|25515.47|25395.47|25512.91|25392.91|10
1636289760000|2021-11-07 12:56:00|25513.23|25393.23|25513.36|25393.36|25513.74|25393.74|25512.75|25392.75|10
1636289770000|2021-11-07 12:56:10|25512.52|25392.52|25510.54|25390.54|25512.68|25392.68|25509.86|25389.86|9
1636289780000|2021-11-07 12:56:20|25510.89|25390.89|25505.22|25385.22|25510.89|25390.89|25505.22|25385.22|10
1636289790000|2021-11-07 12:56:30|25504.88|25384.88|25505.12|25385.12|25505.98|25385.98|25504.88|25384.88|9
1636289800000|2021-11-07 12:56:40|25506.52|25386.52|25498.78|25378.78|25506.52|25386.52|25498.78|25378.78|10
1636289810000|2021-11-07 12:56:50|25500.09|25380.09|25501.29|25381.29|25501.29|25381.29|25498.79|25378.79|10
1636289820000|2021-11-07 12:57:00|25501.05|25381.05|25501.47|25381.47|25503.3|25383.3|25500.47|25380.47|10
1636289830000|2021-11-07 12:57:10|25502.24|25382.24|25503.64|25383.64|25503.64|25383.64|25501.81|25381.81|9
1636289840000|2021-11-07 12:57:20|25504.39|25384.39|25503.98|25383.98|25505.47|25385.47|25503.98|25383.98|10
1636289850000|2021-11-07 12:57:30|25502.89|25382.89|25503.83|25383.83|25504.31|25384.31|25502.25|25382.25|10
1636289860000|2021-11-07 12:57:40|25503.57|25383.57|25502.48|25382.48|25503.57|25383.57|25502.31|25382.31|9
1636289870000|2021-11-07 12:57:50|25501.15|25381.15|25501.05|25381.05|25502.65|25382.65|25501.05|25381.05|10
1636289880000|2021-11-07 12:58:00|25500.8|25380.8|25500.33|25380.33|25500.8|25380.8|25499.9|25379.9|10
1636289890000|2021-11-07 12:58:10|25500.25|25380.25|25499.94|25379.94|25501.41|25381.41|25499.79|25379.79|9
1636289900000|2021-11-07 12:58:20|25499.82|25379.82|25498.22|25378.22|25499.82|25379.82|25497.09|25377.09|10
1636289910000|2021-11-07 12:58:30|25497.48|25377.48|25497.92|25377.92|25498.78|25378.78|25496.96|25376.96|10
1636289920000|2021-11-07 12:58:40|25497.9|25377.9|25496.7|25376.7|25497.9|25377.9|25496.34|25376.34|10
1636289930000|2021-11-07 12:58:50|25496.58|25376.58|25492.92|25372.92|25496.58|25376.58|25490.84|25370.84|10
1636289940000|2021-11-07 12:59:00|25492.85|25372.85|25490.32|25370.32|25492.85|25372.85|25489.93|25369.93|10
1636289950000|2021-11-07 12:59:10|25490.15|25370.15|25487.46|25367.46|25492.84|25372.84|25487.02|25367.02|10
1636289960000|2021-11-07 12:59:20|25487.73|25367.73|25485.64|25365.64|25487.73|25367.73|25485.4|25365.4|10
1636289970000|2021-11-07 12:59:30|25485.63|25365.63|25483.72|25363.72|25485.71|25365.71|25483.72|25363.72|10
1636289980000|2021-11-07 12:59:40|25484.4|25364.4|25483.85|25363.85|25484.76|25364.76|25483.85|25363.85|9
1636289990000|2021-11-07 12:59:50|25483.67|25363.67|25486.11|25366.11|25486.84|25366.84|25483.67|25363.67|10
1636290000000|2021-11-07 13:00:00|25485.93|25365.93|25482.37|25362.37|25485.93|25365.93|25482.36|25362.36|10
1636290010000|2021-11-07 13:00:10|25481.78|25361.78|25495.18|25375.18|25495.18|25375.18|25481.78|25361.78|10
1636290020000|2021-11-07 13:00:20|25495.88|25375.88|25502.07|25382.07|25502.07|25382.07|25495.88|25375.88|10
1636290030000|2021-11-07 13:00:30|25502.02|25382.02|25506.34|25386.34|25506.34|25386.34|25502.02|25382.02|10
1636290040000|2021-11-07 13:00:40|25506.43|25386.43|25523.19|25403.19|25523.19|25403.19|25506.43|25386.43|10
1636290050000|2021-11-07 13:00:50|25524.13|25404.13|25528.8|25408.8|25529.21|25409.21|25523.81|25403.81|10
1636290060000|2021-11-07 13:01:00|25528.2|25408.2|25523.89|25403.89|25528.57|25408.57|25523.89|25403.89|10
1636290070000|2021-11-07 13:01:10|25523.24|25403.24|25522.15|25402.15|25524.08|25404.08|25522.15|25402.15|10
1636290080000|2021-11-07 13:01:20|25521.46|25401.46|25517.8|25397.8|25521.46|25401.46|25517.8|25397.8|10
1636290090000|2021-11-07 13:01:30|25518.13|25398.13|25518.39|25398.39|25518.54|25398.54|25517.72|25397.72|10
1636290100000|2021-11-07 13:01:40|25518.19|25398.19|25516.05|25396.05|25518.19|25398.19|25516.05|25396.05|9
1636290110000|2021-11-07 13:01:50|25514.83|25394.83|25513.79|25393.79|25515.59|25395.59|25513.79|25393.79|10
1636290120000|2021-11-07 13:02:00|25513.17|25393.17|25512.08|25392.08|25513.17|25393.17|25512.08|25392.08|9
1636290130000|2021-11-07 13:02:10|25511.7|25391.7|25506.01|25386.01|25511.7|25391.7|25505.54|25385.54|10
1636290140000|2021-11-07 13:02:20|25505.98|25385.98|25503.61|25383.61|25506.45|25386.45|25503.61|25383.61|10
1636290150000|2021-11-07 13:02:30|25504.31|25384.31|25498.12|25378.12|25504.56|25384.56|25498.12|25378.12|10
1636290160000|2021-11-07 13:02:40|25498.96|25378.96|25495.65|25375.65|25498.96|25378.96|25495.32|25375.32|10
1636290170000|2021-11-07 13:02:50|25495.05|25375.05|25491.41|25371.41|25495.76|25375.76|25491.41|25371.41|10
1636290180000|2021-11-07 13:03:00|25492.1|25372.1|25493.32|25373.32|25493.68|25373.68|25492.1|25372.1|10
1636290190000|2021-11-07 13:03:10|25493.54|25373.54|25495.57|25375.57|25496.97|25376.97|25493.54|25373.54|9
1636290200000|2021-11-07 13:03:20|25495.72|25375.72|25497.32|25377.32|25497.49|25377.49|25495.72|25375.72|10
1636290210000|2021-11-07 13:03:30|25499.16|25379.16|25503.7|25383.7|25503.7|25383.7|25498.11|25378.11|10
1636290220000|2021-11-07 13:03:40|25504.5|25384.5|25508.17|25388.17|25508.17|25388.17|25504.5|25384.5|10
1636290230000|2021-11-07 13:03:50|25508.39|25388.39|25507.61|25387.61|25508.95|25388.95|25507.23|25387.23|10
1636290240000|2021-11-07 13:04:00|25508.29|25388.29|25508.93|25388.93|25509.68|25389.68|25507.48|25387.48|10
1636290250000|2021-11-07 13:04:10|25508.31|25388.31|25506.14|25386.14|25508.31|25388.31|25506.14|25386.14|9
1636290260000|2021-11-07 13:04:20|25507.32|25387.32|25507.12|25387.12|25507.47|25387.47|25506.72|25386.72|10
1636290270000|2021-11-07 13:04:30|25507.23|25387.23|25503.47|25383.47|25507.42|25387.42|25503.47|25383.47|9
1636290280000|2021-11-07 13:04:40|25504.67|25384.67|25509.41|25389.41|25509.54|25389.54|25504.67|25384.67|10
1636290290000|2021-11-07 13:04:50|25508.81|25388.81|25506.32|25386.32|25508.81|25388.81|25504.74|25384.74|10
1636290300000|2021-11-07 13:05:00|25506.04|25386.04|25506.52|25386.52|25508.33|25388.33|25506.04|25386.04|10
1636290310000|2021-11-07 13:05:10|25506.65|25386.65|25508.69|25388.69|25508.69|25388.69|25506.44|25386.44|10
1636290320000|2021-11-07 13:05:20|25509.13|25389.13|25513.76|25393.76|25514.36|25394.36|25509.13|25389.13|10
1636290330000|2021-11-07 13:05:30|25513.86|25393.86|25515.61|25395.61|25515.65|25395.65|25513.86|25393.86|9
1636290340000|2021-11-07 13:05:40|25514.21|25394.21|25513.7|25393.7|25514.29|25394.29|25513.08|25393.08|10
1636290350000|2021-11-07 13:05:50|25513.2|25393.2|25511.92|25391.92|25513.49|25393.49|25511.67|25391.67|7
1636290360000|2021-11-07 13:06:00|25511.77|25391.77|25511.1|25391.1|25511.77|25391.77|25510.3|25390.3|10
1636290370000|2021-11-07 13:06:10|25509.72|25389.72|25510.24|25390.24|25510.24|25390.24|25509.52|25389.52|9
1636290380000|2021-11-07 13:06:20|25511.1|25391.1|25508.69|25388.69|25511.1|25391.1|25508.69|25388.69|10
1636290390000|2021-11-07 13:06:30|25508.97|25388.97|25509.3|25389.3|25510.19|25390.19|25508.82|25388.82|10
1636290400000|2021-11-07 13:06:40|25509.24|25389.24|25508.66|25388.66|25509.65|25389.65|25508.66|25388.66|10
1636290410000|2021-11-07 13:06:50|25508.55|25388.55|25513.26|25393.26|25513.26|25393.26|25508.55|25388.55|10
1636290420000|2021-11-07 13:07:00|25513.3|25393.3|25513.99|25393.99|25514.63|25394.63|25512.72|25392.72|9
1636290430000|2021-11-07 13:07:10|25513.67|25393.67|25516.2|25396.2|25516.2|25396.2|25513.67|25393.67|10
1636290440000|2021-11-07 13:07:20|25516.99|25396.99|25517.64|25397.64|25518.3|25398.3|25516.99|25396.99|10
1636290450000|2021-11-07 13:07:30|25517.75|25397.75|25515.87|25395.87|25518.34|25398.34|25515.72|25395.72|10
1636290460000|2021-11-07 13:07:40|25516.35|25396.35|25514.67|25394.67|25516.85|25396.85|25514.67|25394.67|10
1636290470000|2021-11-07 13:07:50|25514.62|25394.62|25514.39|25394.39|25515.07|25395.07|25513.91|25393.91|10
1636290480000|2021-11-07 13:08:00|25514.54|25394.54|25514.24|25394.24|25515.18|25395.18|25514.01|25394.01|10
1636290490000|2021-11-07 13:08:10|25514.31|25394.31|25515.44|25395.44|25515.44|25395.44|25513.95|25393.95|10
1636290500000|2021-11-07 13:08:20|25515.43|25395.43|25513.38|25393.38|25515.43|25395.43|25513.38|25393.38|10
1636290510000|2021-11-07 13:08:30|25513.02|25393.02|25513.1|25393.1|25513.32|25393.32|25512.88|25392.88|9
1636290520000|2021-11-07 13:08:40|25512.84|25392.84|25510.16|25390.16|25512.84|25392.84|25510.16|25390.16|8
1636290530000|2021-11-07 13:08:50|25509.06|25389.06|25506.18|25386.18|25509.06|25389.06|25506.04|25386.04|9
1636290540000|2021-11-07 13:09:00|25505.91|25385.91|25500.77|25380.77|25505.91|25385.91|25500.6|25380.6|10
1636290550000|2021-11-07 13:09:10|25500.52|25380.52|25498.3|25378.3|25500.52|25380.52|25498.3|25378.3|10
1636290560000|2021-11-07 13:09:20|25499.56|25379.56|25500.49|25380.49|25500.57|25380.57|25499.56|25379.56|10
1636290570000|2021-11-07 13:09:30|25500.66|25380.66|25502.07|25382.07|25502.07|25382.07|25500.51|25380.51|10
1636290580000|2021-11-07 13:09:40|25501.66|25381.66|25503.64|25383.64|25503.64|25383.64|25501.66|25381.66|10
1636290590000|2021-11-07 13:09:50|25503.96|25383.96|25502.47|25382.47|25503.96|25383.96|25502.12|25382.12|10
1636290600000|2021-11-07 13:10:00|25504.47|25384.47|25505.83|25385.83|25506.05|25386.05|25504.28|25384.28|9
1636290610000|2021-11-07 13:10:10|25506.41|25386.41|25505.28|25385.28|25507.29|25387.29|25505.28|25385.28|10
1636290620000|2021-11-07 13:10:20|25504.62|25384.62|25502.16|25382.16|25504.62|25384.62|25502.16|25382.16|9
1636290630000|2021-11-07 13:10:30|25501.64|25381.64|25500.77|25380.77|25501.64|25381.64|25499.22|25379.22|9
1636290640000|2021-11-07 13:10:40|25500.79|25380.79|25501.2|25381.2|25501.24|25381.24|25500.71|25380.71|9
1636290650000|2021-11-07 13:10:50|25500.98|25380.98|25502.19|25382.19|25502.21|25382.21|25500.98|25380.98|10
1636290660000|2021-11-07 13:11:00|25502.46|25382.46|25502.53|25382.53|25503.76|25383.76|25501.81|25381.81|9
1636290670000|2021-11-07 13:11:10|25501.06|25381.06|25502.77|25382.77|25502.77|25382.77|25500.49|25380.49|10
1636290680000|2021-11-07 13:11:20|25503.07|25383.07|25506.49|25386.49|25506.49|25386.49|25503.07|25383.07|9
1636290690000|2021-11-07 13:11:30|25506.19|25386.19|25508.77|25388.77|25508.77|25388.77|25506.19|25386.19|10
1636290700000|2021-11-07 13:11:40|25508.65|25388.65|25508.96|25388.96|25509.25|25389.25|25507.93|25387.93|9
1636290710000|2021-11-07 13:11:50|25508.86|25388.86|25511.13|25391.13|25511.13|25391.13|25507|25387|10
1636290720000|2021-11-07 13:12:00|25511.46|25391.46|25511.82|25391.82|25513.23|25393.23|25511.28|25391.28|10
1636290730000|2021-11-07 13:12:10|25511.74|25391.74|25518.01|25398.01|25518.01|25398.01|25511.74|25391.74|10
1636290740000|2021-11-07 13:12:20|25518.3|25398.3|25520.47|25400.47|25520.47|25400.47|25518.3|25398.3|10
1636290750000|2021-11-07 13:12:30|25520.07|25400.07|25523.08|25403.08|25523.08|25403.08|25520.07|25400.07|9
1636290760000|2021-11-07 13:12:40|25523.44|25403.44|25524.01|25404.01|25524.15|25404.15|25523.1|25403.1|10
1636290770000|2021-11-07 13:12:50|25523.7|25403.7|25524.92|25404.92|25525.19|25405.19|25523.7|25403.7|10
1636290780000|2021-11-07 13:13:00|25525.89|25405.89|25526.12|25406.12|25526.2|25406.2|25524.49|25404.49|9
1636290790000|2021-11-07 13:13:10|25525.36|25405.36|25527.43|25407.43|25527.51|25407.51|25525.36|25405.36|9
1636290800000|2021-11-07 13:13:20|25526.95|25406.95|25527.83|25407.83|25528.39|25408.39|25526.25|25406.25|8
1636290810000|2021-11-07 13:13:30|25528.15|25408.15|25530.74|25410.74|25530.78|25410.78|25528.15|25408.15|10
1636290820000|2021-11-07 13:13:40|25530.41|25410.41|25528.14|25408.14|25530.41|25410.41|25527.52|25407.52|10
1636290830000|2021-11-07 13:13:50|25526.92|25406.92|25527.17|25407.17|25527.17|25407.17|25525.82|25405.82|9
1636290840000|2021-11-07 13:14:00|25526.67|25406.67|25527.18|25407.18|25527.18|25407.18|25525.19|25405.19|10
1636290850000|2021-11-07 13:14:10|25526.96|25406.96|25527.17|25407.17|25529.58|25409.58|25526.83|25406.83|10
1636290860000|2021-11-07 13:14:20|25526.89|25406.89|25527.22|25407.22|25527.4|25407.4|25525.47|25405.47|9
1636290870000|2021-11-07 13:14:30|25527.29|25407.29|25524.69|25404.69|25527.31|25407.31|25524.69|25404.69|10
1636290880000|2021-11-07 13:14:40|25524.79|25404.79|25525.72|25405.72|25526.37|25406.37|25524.79|25404.79|10
1636290890000|2021-11-07 13:14:50|25525.55|25405.55|25525.51|25405.51|25525.84|25405.84|25525.47|25405.47|10
1636290900000|2021-11-07 13:15:00|25525.39|25405.39|25527.54|25407.54|25527.54|25407.54|25524.69|25404.69|10
1636290910000|2021-11-07 13:15:10|25527.42|25407.42|25528.45|25408.45|25528.97|25408.97|25527.42|25407.42|10
1636290920000|2021-11-07 13:15:20|25528.64|25408.64|25528.99|25408.99|25528.99|25408.99|25528.13|25408.13|10
1636290930000|2021-11-07 13:15:30|25529.38|25409.38|25531.55|25411.55|25531.55|25411.55|25529.38|25409.38|8
1636290940000|2021-11-07 13:15:40|25532.05|25412.05|25533.2|25413.2|25533.2|25413.2|25532.05|25412.05|8
1636290950000|2021-11-07 13:15:50|25533.57|25413.57|25535.86|25415.86|25536.13|25416.13|25533.57|25413.57|9
1636290960000|2021-11-07 13:16:00|25535.83|25415.83|25535.99|25415.99|25536.28|25416.28|25535.83|25415.83|9
1636290970000|2021-11-07 13:16:10|25536.1|25416.1|25539.44|25419.44|25539.44|25419.44|25536.1|25416.1|10
1636290980000|2021-11-07 13:16:20|25539.82|25419.82|25541.06|25421.06|25541.29|25421.29|25539.82|25419.82|9
1636290990000|2021-11-07 13:16:30|25540.71|25420.71|25539.33|25419.33|25540.71|25420.71|25539.33|25419.33|10
1636291000000|2021-11-07 13:16:40|25539.64|25419.64|25540.13|25420.13|25540.13|25420.13|25539.41|25419.41|9
1636291010000|2021-11-07 13:16:50|25540.42|25420.42|25538.36|25418.36|25540.42|25420.42|25537.62|25417.62|10
1636291020000|2021-11-07 13:17:00|25538.78|25418.78|25537.05|25417.05|25538.78|25418.78|25537.05|25417.05|10
1636291030000|2021-11-07 13:17:10|25537.36|25417.36|25539.92|25419.92|25539.93|25419.93|25537.36|25417.36|9
1636291040000|2021-11-07 13:17:20|25540.45|25420.45|25543.02|25423.02|25543.02|25423.02|25540.45|25420.45|9
1636291050000|2021-11-07 13:17:30|25543.51|25423.51|25545.76|25425.76|25545.91|25425.91|25543.51|25423.51|10
1636291060000|2021-11-07 13:17:40|25545.83|25425.83|25538.92|25418.92|25548.14|25428.14|25538.92|25418.92|10
1636291070000|2021-11-07 13:17:50|25538.33|25418.33|25538.47|25418.47|25539.47|25419.47|25537.08|25417.08|10
1636291080000|2021-11-07 13:18:00|25538.64|25418.64|25538.34|25418.34|25538.64|25418.64|25537.44|25417.44|7
1636291090000|2021-11-07 13:18:10|25538.69|25418.69|25535.54|25415.54|25538.86|25418.86|25534.67|25414.67|10
1636291100000|2021-11-07 13:18:20|25534.78|25414.78|25536.64|25416.64|25536.64|25416.64|25534.68|25414.68|10
1636291110000|2021-11-07 13:18:30|25536.43|25416.43|25536.43|25416.43|25537.16|25417.16|25536.06|25416.06|9
1636291120000|2021-11-07 13:18:40|25536.35|25416.35|25536.7|25416.7|25536.91|25416.91|25536.34|25416.34|9
1636291130000|2021-11-07 13:18:50|25536.57|25416.57|25538.2|25418.2|25538.2|25418.2|25535.69|25415.69|10
1636291140000|2021-11-07 13:19:00|25538.24|25418.24|25536.48|25416.48|25538.29|25418.29|25535.46|25415.46|10
1636291150000|2021-11-07 13:19:10|25536.37|25416.37|25536.14|25416.14|25536.49|25416.49|25536.04|25416.04|10
1636291160000|2021-11-07 13:19:20|25536.32|25416.32|25536.43|25416.43|25537.36|25417.36|25536.32|25416.32|10
1636291170000|2021-11-07 13:19:30|25536.54|25416.54|25538.71|25418.71|25538.71|25418.71|25536.33|25416.33|9
1636291180000|2021-11-07 13:19:40|25538.82|25418.82|25538.32|25418.32|25539.43|25419.43|25538.32|25418.32|9
1636291190000|2021-11-07 13:19:50|25538.19|25418.19|25537.78|25417.78|25538.62|25418.62|25537.78|25417.78|10
1636291200000|2021-11-07 13:20:00|25537.62|25417.62|25539.47|25419.47|25539.47|25419.47|25537.62|25417.62|10
1636291210000|2021-11-07 13:20:10|25538.89|25418.89|25538.82|25418.82|25539.04|25419.04|25538.43|25418.43|9
1636291220000|2021-11-07 13:20:20|25538.6|25418.6|25539.99|25419.99|25541.34|25421.34|25538.6|25418.6|10
1636291230000|2021-11-07 13:20:30|25540.01|25420.01|25539.52|25419.52|25540.2|25420.2|25538.79|25418.79|9
1636291240000|2021-11-07 13:20:40|25540.44|25420.44|25542.3|25422.3|25542.97|25422.97|25540.44|25420.44|10
1636291250000|2021-11-07 13:20:50|25542.34|25422.34|25539.51|25419.51|25542.34|25422.34|25539.39|25419.39|10
1636291260000|2021-11-07 13:21:00|25540.27|25420.27|25540.12|25420.12|25540.36|25420.36|25539.01|25419.01|10
1636291270000|2021-11-07 13:21:10|25540.14|25420.14|25539.58|25419.58|25540.34|25420.34|25539.58|25419.58|7
1636291280000|2021-11-07 13:21:20|25539.41|25419.41|25539.55|25419.55|25539.55|25419.55|25539.09|25419.09|10
1636291290000|2021-11-07 13:21:30|25539.59|25419.59|25537.2|25417.2|25539.59|25419.59|25537.15|25417.15|10
1636291300000|2021-11-07 13:21:40|25537.36|25417.36|25536.95|25416.95|25537.39|25417.39|25536.67|25416.67|8
1636291310000|2021-11-07 13:21:50|25536.92|25416.92|25536.63|25416.63|25536.92|25416.92|25536.14|25416.14|7
1636291320000|2021-11-07 13:22:00|25536.44|25416.44|25540.59|25420.59|25540.98|25420.98|25536.44|25416.44|9
1636291330000|2021-11-07 13:22:10|25541.41|25421.41|25541.87|25421.87|25542.55|25422.55|25541.41|25421.41|9
1636291340000|2021-11-07 13:22:20|25542.08|25422.08|25544.44|25424.44|25544.47|25424.47|25541.53|25421.53|8
1636291350000|2021-11-07 13:22:30|25545.9|25425.9|25547.93|25427.93|25547.93|25427.93|25545.68|25425.68|10
1636291360000|2021-11-07 13:22:40|25547.56|25427.56|25548.01|25428.01|25548.59|25428.59|25547.45|25427.45|10
1636291370000|2021-11-07 13:22:50|25548.22|25428.22|25549.8|25429.8|25549.81|25429.81|25547.69|25427.69|9
1636291380000|2021-11-07 13:23:00|25549.6|25429.6|25549.8|25429.8|25550.16|25430.16|25549.43|25429.43|10
1636291390000|2021-11-07 13:23:10|25549.89|25429.89|25551.29|25431.29|25551.86|25431.86|25549.89|25429.89|9
1636291400000|2021-11-07 13:23:20|25551.73|25431.73|25549.46|25429.46|25552.02|25432.02|25549.44|25429.44|10
1636291410000|2021-11-07 13:23:30|25550.64|25430.64|25553.2|25433.2|25553.2|25433.2|25550.64|25430.64|9
1636291420000|2021-11-07 13:23:40|25552.91|25432.91|25551.58|25431.58|25552.91|25432.91|25551.36|25431.36|9
1636291430000|2021-11-07 13:23:50|25551.79|25431.79|25552.6|25432.6|25553.29|25433.29|25551.79|25431.79|10
1636291440000|2021-11-07 13:24:00|25552.99|25432.99|25550.34|25430.34|25553|25433|25550.34|25430.34|10
1636291450000|2021-11-07 13:24:10|25551.62|25431.62|25553.23|25433.23|25553.32|25433.32|25551.62|25431.62|10
1636291460000|2021-11-07 13:24:20|25552.14|25432.14|25554.01|25434.01|25554.18|25434.18|25551.54|25431.54|10
1636291470000|2021-11-07 13:24:30|25554.22|25434.22|25563.03|25443.03|25563.03|25443.03|25554.22|25434.22|10
1636291480000|2021-11-07 13:24:40|25562.78|25442.78|25561.46|25441.46|25562.95|25442.95|25561.27|25441.27|9
1636291490000|2021-11-07 13:24:50|25562.22|25442.22|25563.81|25443.81|25563.81|25443.81|25562.22|25442.22|10
1636291500000|2021-11-07 13:25:00|25565.1|25445.1|25568.78|25448.78|25568.82|25448.82|25565.1|25445.1|10
1636291510000|2021-11-07 13:25:10|25568.28|25448.28|25566.28|25446.28|25568.94|25448.94|25565.82|25445.82|10
1636291520000|2021-11-07 13:25:20|25566.94|25446.94|25568.99|25448.99|25570.58|25450.58|25566.94|25446.94|10
1636291530000|2021-11-07 13:25:30|25568.93|25448.93|25571.36|25451.36|25571.36|25451.36|25568.01|25448.01|9
1636291540000|2021-11-07 13:25:40|25571.5|25451.5|25571.55|25451.55|25572.79|25452.79|25571.43|25451.43|10
1636291550000|2021-11-07 13:25:50|25570.88|25450.88|25573.58|25453.58|25573.58|25453.58|25570.88|25450.88|10
1636291560000|2021-11-07 13:26:00|25572.7|25452.7|25574.69|25454.69|25574.69|25454.69|25572.2|25452.2|10
1636291570000|2021-11-07 13:26:10|25575.03|25455.03|25577.4|25457.4|25577.4|25457.4|25574.87|25454.87|10
1636291580000|2021-11-07 13:26:20|25577.38|25457.38|25599.79|25479.79|25599.79|25479.79|25574.59|25454.59|10
1636291590000|2021-11-07 13:26:30|25604.05|25484.05|25612.01|25492.01|25612.65|25492.65|25604.05|25484.05|10
1636291600000|2021-11-07 13:26:40|25612.84|25492.84|25614.78|25494.78|25614.86|25494.86|25612.84|25492.84|10
1636291610000|2021-11-07 13:26:50|25614.5|25494.5|25619|25499|25619|25499|25613.59|25493.59|10
1636291620000|2021-11-07 13:27:00|25620.12|25500.12|25619.48|25499.48|25621.89|25501.89|25619.48|25499.48|10
1636291630000|2021-11-07 13:27:10|25619.39|25499.39|25618.64|25498.64|25620.33|25500.33|25618.3|25498.3|10
1636291640000|2021-11-07 13:27:20|25619.14|25499.14|25619.46|25499.46|25620.1|25500.1|25619.08|25499.08|10
1636291650000|2021-11-07 13:27:30|25618.64|25498.64|25620.58|25500.58|25620.67|25500.67|25617.34|25497.34|10
1636291660000|2021-11-07 13:27:40|25621.72|25501.72|25623.47|25503.47|25623.89|25503.89|25621.38|25501.38|10
1636291670000|2021-11-07 13:27:50|25622.69|25502.69|25624.57|25504.57|25624.71|25504.71|25622.24|25502.24|10
1636291680000|2021-11-07 13:28:00|25624.87|25504.87|25622.39|25502.39|25624.87|25504.87|25617.96|25497.96|10
1636291690000|2021-11-07 13:28:10|25620.92|25500.92|25613.6|25493.6|25620.92|25500.92|25613.29|25493.29|10
1636291700000|2021-11-07 13:28:20|25612.73|25492.73|25603.08|25483.08|25612.73|25492.73|25601.75|25481.75|10
1636291710000|2021-11-07 13:28:30|25603.56|25483.56|25596.4|25476.4|25603.66|25483.66|25596.4|25476.4|9
1636291720000|2021-11-07 13:28:40|25595.9|25475.9|25589.86|25469.86|25595.9|25475.9|25589.86|25469.86|10
1636291730000|2021-11-07 13:28:50|25590.38|25470.38|25589.03|25469.03|25591.31|25471.31|25589.03|25469.03|10
1636291740000|2021-11-07 13:29:00|25589.08|25469.08|25587.04|25467.04|25589.08|25469.08|25587.04|25467.04|10
1636291750000|2021-11-07 13:29:10|25586.75|25466.75|25582.45|25462.45|25586.75|25466.75|25582.45|25462.45|10
1636291760000|2021-11-07 13:29:20|25581.61|25461.61|25577.93|25457.93|25581.8|25461.8|25577.93|25457.93|10
1636291770000|2021-11-07 13:29:30|25577.7|25457.7|25575.91|25455.91|25577.81|25457.81|25575.91|25455.91|10
1636291780000|2021-11-07 13:29:40|25576.64|25456.64|25575.21|25455.21|25576.64|25456.64|25575.21|25455.21|10
1636291790000|2021-11-07 13:29:50|25575.04|25455.04|25576.74|25456.74|25576.86|25456.86|25574.79|25454.79|10
1636291800000|2021-11-07 13:30:00|25575.98|25455.98|25577.44|25457.44|25578.28|25458.28|25575.98|25455.98|10
1636291810000|2021-11-07 13:30:10|25577.71|25457.71|25577.89|25457.89|25577.89|25457.89|25577.36|25457.36|10
1636291820000|2021-11-07 13:30:20|25578.25|25458.25|25578.15|25458.15|25578.25|25458.25|25577.53|25457.53|9
1636291830000|2021-11-07 13:30:30|25578.16|25458.16|25583.53|25463.53|25583.98|25463.98|25578.16|25458.16|10
1636291840000|2021-11-07 13:30:40|25583.91|25463.91|25583.34|25463.34|25583.91|25463.91|25581.47|25461.47|10
1636291850000|2021-11-07 13:30:50|25584.38|25464.38|25583.09|25463.09|25584.38|25464.38|25582.76|25462.76|9
1636291860000|2021-11-07 13:31:00|25583.87|25463.87|25582.92|25462.92|25584.14|25464.14|25582.69|25462.69|10
1636291870000|2021-11-07 13:31:10|25582.9|25462.9|25582.79|25462.79|25583.28|25463.28|25581.7|25461.7|10
1636291880000|2021-11-07 13:31:20|25583.01|25463.01|25581.82|25461.82|25583.01|25463.01|25580.97|25460.97|9
1636291890000|2021-11-07 13:31:30|25582.09|25462.09|25583.5|25463.5|25584.07|25464.07|25581.97|25461.97|9
1636291900000|2021-11-07 13:31:40|25583.6|25463.6|25587.52|25467.52|25588.54|25468.54|25583.41|25463.41|10
1636291910000|2021-11-07 13:31:50|25587.53|25467.53|25596.58|25476.58|25596.58|25476.58|25586.16|25466.16|10
1636291920000|2021-11-07 13:32:00|25597.1|25477.1|25598.92|25478.92|25600.54|25480.54|25597.1|25477.1|10
1636291930000|2021-11-07 13:32:10|25598.69|25478.69|25600.31|25480.31|25600.89|25480.89|25598.69|25478.69|9
1636291940000|2021-11-07 13:32:20|25600.25|25480.25|25594.1|25474.1|25600.52|25480.52|25594.1|25474.1|10
1636291950000|2021-11-07 13:32:30|25595.64|25475.64|25593.52|25473.52|25595.79|25475.79|25593.52|25473.52|10
1636291960000|2021-11-07 13:32:40|25594.41|25474.41|25593.29|25473.29|25594.41|25474.41|25593.03|25473.03|10
1636291970000|2021-11-07 13:32:50|25593.04|25473.04|25591.6|25471.6|25593.04|25473.04|25591.11|25471.11|10
1636291980000|2021-11-07 13:33:00|25591.01|25471.01|25590.47|25470.47|25591.61|25471.61|25589.75|25469.75|9
1636291990000|2021-11-07 13:33:10|25592.1|25472.1|25591.99|25471.99|25592.23|25472.23|25591.82|25471.82|10
1636292000000|2021-11-07 13:33:20|25591.81|25471.81|25590.92|25470.92|25592.74|25472.74|25590.92|25470.92|10
1636292010000|2021-11-07 13:33:30|25590.06|25470.06|25588.28|25468.28|25590.06|25470.06|25587.85|25467.85|10
1636292020000|2021-11-07 13:33:40|25588.33|25468.33|25589.91|25469.91|25589.91|25469.91|25588.12|25468.12|10
1636292030000|2021-11-07 13:33:50|25589.93|25469.93|25590.31|25470.31|25590.31|25470.31|25589.58|25469.58|10
1636292040000|2021-11-07 13:34:00|25590.64|25470.64|25592.05|25472.05|25592.05|25472.05|25590.64|25470.64|8
1636292050000|2021-11-07 13:34:10|25592.18|25472.18|25595.19|25475.19|25595.19|25475.19|25591.86|25471.86|9
1636292060000|2021-11-07 13:34:20|25594.92|25474.92|25596.82|25476.82|25596.82|25476.82|25594.92|25474.92|10
1636292070000|2021-11-07 13:34:30|25597.18|25477.18|25596.23|25476.23|25597.32|25477.32|25595.83|25475.83|10
1636292080000|2021-11-07 13:34:40|25596.07|25476.07|25595.4|25475.4|25596.93|25476.93|25595.17|25475.17|10
1636292090000|2021-11-07 13:34:50|25595.83|25475.83|25595.61|25475.61|25596.78|25476.78|25595.6|25475.6|10
1636292100000|2021-11-07 13:35:00|25595.01|25475.01|25595.4|25475.4|25595.4|25475.4|25594.58|25474.58|9
1636292110000|2021-11-07 13:35:10|25595.23|25475.23|25594.96|25474.96|25595.23|25475.23|25593.81|25473.81|9
1636292120000|2021-11-07 13:35:20|25594.82|25474.82|25595.18|25475.18|25595.42|25475.42|25593.91|25473.91|9
1636292130000|2021-11-07 13:35:30|25594.53|25474.53|25593.05|25473.05|25594.55|25474.55|25592.76|25472.76|10
1636292140000|2021-11-07 13:35:40|25594.2|25474.2|25596.46|25476.46|25596.81|25476.81|25594.2|25474.2|9
1636292150000|2021-11-07 13:35:50|25597.96|25477.96|25594.69|25474.69|25597.96|25477.96|25594.69|25474.69|9
1636292160000|2021-11-07 13:36:00|25594.67|25474.67|25595.16|25475.16|25595.16|25475.16|25594.35|25474.35|9
1636292170000|2021-11-07 13:36:10|25594.96|25474.96|25596.52|25476.52|25596.87|25476.87|25594.96|25474.96|10
1636292180000|2021-11-07 13:36:20|25597.26|25477.26|25598.65|25478.65|25599.55|25479.55|25597.26|25477.26|9
1636292190000|2021-11-07 13:36:30|25598.3|25478.3|25597.98|25477.98|25598.6|25478.6|25597.84|25477.84|8
1636292200000|2021-11-07 13:36:40|25597.49|25477.49|25594.06|25474.06|25597.55|25477.55|25594.06|25474.06|10
1636292210000|2021-11-07 13:36:50|25594.59|25474.59|25590.1|25470.1|25594.59|25474.59|25590.1|25470.1|8
1636292220000|2021-11-07 13:37:00|25589.44|25469.44|25588.49|25468.49|25590.41|25470.41|25587.6|25467.6|10
1636292230000|2021-11-07 13:37:10|25588.38|25468.38|25586.51|25466.51|25588.59|25468.59|25585.96|25465.96|10
1636292240000|2021-11-07 13:37:20|25585.77|25465.77|25586.27|25466.27|25587.42|25467.42|25585.77|25465.77|9
1636292250000|2021-11-07 13:37:30|25584.02|25464.02|25584.68|25464.68|25585.44|25465.44|25583.15|25463.15|10
1636292260000|2021-11-07 13:37:40|25584.72|25464.72|25584.38|25464.38|25585.22|25465.22|25584.3|25464.3|10
1636292270000|2021-11-07 13:37:50|25584.75|25464.75|25584.48|25464.48|25584.75|25464.75|25584.12|25464.12|10
1636292280000|2021-11-07 13:38:00|25583.85|25463.85|25584.66|25464.66|25584.67|25464.67|25583.81|25463.81|9
1636292290000|2021-11-07 13:38:10|25585.59|25465.59|25583.15|25463.15|25585.59|25465.59|25582.8|25462.8|10
1636292300000|2021-11-07 13:38:20|25582.93|25462.93|25581.13|25461.13|25583.02|25463.02|25581.13|25461.13|10
1636292310000|2021-11-07 13:38:30|25581.6|25461.6|25580.55|25460.55|25581.6|25461.6|25580.55|25460.55|10
1636292320000|2021-11-07 13:38:40|25580.29|25460.29|25580.76|25460.76|25581.16|25461.16|25579.95|25459.95|10
1636292330000|2021-11-07 13:38:50|25581.05|25461.05|25581.07|25461.07|25581.07|25461.07|25580.13|25460.13|10
1636292340000|2021-11-07 13:39:00|25581.02|25461.02|25581.97|25461.97|25582.23|25462.23|25581.02|25461.02|10
1636292350000|2021-11-07 13:39:10|25581.66|25461.66|25579.47|25459.47|25581.66|25461.66|25579.47|25459.47|10
1636292360000|2021-11-07 13:39:20|25579.41|25459.41|25579.5|25459.5|25579.87|25459.87|25578.94|25458.94|8
1636292370000|2021-11-07 13:39:30|25579.24|25459.24|25580.29|25460.29|25580.29|25460.29|25579.24|25459.24|10
1636292380000|2021-11-07 13:39:40|25580.39|25460.39|25578.73|25458.73|25581.03|25461.03|25578.73|25458.73|8
1636292390000|2021-11-07 13:39:50|25578.85|25458.85|25576.6|25456.6|25578.93|25458.93|25576.6|25456.6|10
1636292400000|2021-11-07 13:40:00|25575.32|25455.32|25575.41|25455.41|25575.61|25455.61|25575.21|25455.21|6
1636292410000|2021-11-07 13:40:10|25575.17|25455.17|25576.25|25456.25|25576.25|25456.25|25575.17|25455.17|8
1636292420000|2021-11-07 13:40:20|25575.8|25455.8|25575.24|25455.24|25576.38|25456.38|25575.24|25455.24|9
1636292430000|2021-11-07 13:40:30|25575.17|25455.17|25574.91|25454.91|25575.82|25455.82|25574.55|25454.55|9
1636292440000|2021-11-07 13:40:40|25575.3|25455.3|25572.95|25452.95|25575.3|25455.3|25572.95|25452.95|8
1636292450000|2021-11-07 13:40:50|25572.59|25452.59|25571.78|25451.78|25572.59|25452.59|25571.49|25451.49|8
1636292460000|2021-11-07 13:41:00|25572.29|25452.29|25573.99|25453.99|25574.63|25454.63|25572.29|25452.29|10
1636292470000|2021-11-07 13:41:10|25574.47|25454.47|25574.8|25454.8|25575.45|25455.45|25574.38|25454.38|10
1636292480000|2021-11-07 13:41:20|25574.84|25454.84|25579.2|25459.2|25579.2|25459.2|25574.84|25454.84|9
1636292490000|2021-11-07 13:41:30|25578.59|25458.59|25579.07|25459.07|25579.15|25459.15|25578.59|25458.59|10
1636292500000|2021-11-07 13:41:40|25579.7|25459.7|25582.45|25462.45|25583|25463|25579.7|25459.7|10
1636292510000|2021-11-07 13:41:50|25584.35|25464.35|25582.66|25462.66|25584.55|25464.55|25582.66|25462.66|9
1636292520000|2021-11-07 13:42:00|25582.83|25462.83|25581.4|25461.4|25583.05|25463.05|25581.4|25461.4|10
1636292530000|2021-11-07 13:42:10|25581.08|25461.08|25584.06|25464.06|25584.06|25464.06|25579.94|25459.94|10
1636292540000|2021-11-07 13:42:20|25583.99|25463.99|25583.24|25463.24|25584.63|25464.63|25583.17|25463.17|10
1636292550000|2021-11-07 13:42:30|25583.53|25463.53|25584.53|25464.53|25584.53|25464.53|25583.27|25463.27|9
1636292560000|2021-11-07 13:42:40|25583.97|25463.97|25583.74|25463.74|25584.87|25464.87|25583.74|25463.74|10
1636292570000|2021-11-07 13:42:50|25584.27|25464.27|25582.92|25462.92|25584.27|25464.27|25582.36|25462.36|9
1636292580000|2021-11-07 13:43:00|25582.79|25462.79|25582.35|25462.35|25582.9|25462.9|25582.35|25462.35|8
1636292590000|2021-11-07 13:43:10|25582.29|25462.29|25585.33|25465.33|25585.43|25465.43|25582.29|25462.29|10
1636292600000|2021-11-07 13:43:20|25585.01|25465.01|25586.28|25466.28|25586.28|25466.28|25585.01|25465.01|10
1636292610000|2021-11-07 13:43:30|25586.38|25466.38|25587.21|25467.21|25587.76|25467.76|25585.58|25465.58|9
1636292620000|2021-11-07 13:43:40|25587.41|25467.41|25588.21|25468.21|25588.21|25468.21|25587.39|25467.39|8
1636292630000|2021-11-07 13:43:50|25588.23|25468.23|25588.66|25468.66|25589.22|25469.22|25588.19|25468.19|10
1636292640000|2021-11-07 13:44:00|25588.48|25468.48|25590.8|25470.8|25590.8|25470.8|25588.36|25468.36|10
1636292650000|2021-11-07 13:44:10|25590.89|25470.89|25593.97|25473.97|25594.15|25474.15|25590.89|25470.89|10
1636292660000|2021-11-07 13:44:20|25594.16|25474.16|25594.51|25474.51|25595.09|25475.09|25594.14|25474.14|9
1636292670000|2021-11-07 13:44:30|25594.72|25474.72|25597.17|25477.17|25597.17|25477.17|25594.72|25474.72|10
1636292680000|2021-11-07 13:44:40|25597.2|25477.2|25600.67|25480.67|25600.67|25480.67|25597.19|25477.19|10
1636292690000|2021-11-07 13:44:50|25600.91|25480.91|25602.91|25482.91|25603.06|25483.06|25600.91|25480.91|9
1636292700000|2021-11-07 13:45:00|25603.17|25483.17|25602.82|25482.82|25603.73|25483.73|25602.55|25482.55|10
1636292710000|2021-11-07 13:45:10|25602.63|25482.63|25599.94|25479.94|25604.36|25484.36|25599.94|25479.94|10
1636292720000|2021-11-07 13:45:20|25599.16|25479.16|25597.4|25477.4|25599.93|25479.93|25597.4|25477.4|10
1636292730000|2021-11-07 13:45:30|25596.18|25476.18|25591.49|25471.49|25596.18|25476.18|25591.49|25471.49|10
1636292740000|2021-11-07 13:45:40|25591.09|25471.09|25591.58|25471.58|25592.72|25472.72|25591.09|25471.09|10
1636292750000|2021-11-07 13:45:50|25590.35|25470.35|25585.52|25465.52|25590.92|25470.92|25585.29|25465.29|9
1636292760000|2021-11-07 13:46:00|25586.38|25466.38|25584.46|25464.46|25588.02|25468.02|25584.46|25464.46|10
1636292770000|2021-11-07 13:46:10|25584.97|25464.97|25592.31|25472.31|25592.31|25472.31|25584.97|25464.97|10
1636292780000|2021-11-07 13:46:20|25593.11|25473.11|25594.56|25474.56|25594.62|25474.62|25593.11|25473.11|10
1636292790000|2021-11-07 13:46:30|25593.58|25473.58|25594.76|25474.76|25594.76|25474.76|25592.36|25472.36|9
1636292800000|2021-11-07 13:46:40|25594.87|25474.87|25593.38|25473.38|25594.91|25474.91|25592.79|25472.79|9
1636292810000|2021-11-07 13:46:50|25594.32|25474.32|25594.34|25474.34|25594.82|25474.82|25593.42|25473.42|10
1636292820000|2021-11-07 13:47:00|25594.37|25474.37|25594.84|25474.84|25595.13|25475.13|25594.37|25474.37|9
1636292830000|2021-11-07 13:47:10|25594.93|25474.93|25597.37|25477.37|25597.37|25477.37|25594.93|25474.93|10
1636292840000|2021-11-07 13:47:20|25597.76|25477.76|25603.29|25483.29|25603.29|25483.29|25597.76|25477.76|9
1636292850000|2021-11-07 13:47:30|25603.6|25483.6|25600.46|25480.46|25603.87|25483.87|25600.46|25480.46|10
1636292860000|2021-11-07 13:47:40|25599.75|25479.75|25598.93|25478.93|25600.45|25480.45|25598.93|25478.93|10
1636292870000|2021-11-07 13:47:50|25598.73|25478.73|25601.06|25481.06|25601.06|25481.06|25598.73|25478.73|10
1636292880000|2021-11-07 13:48:00|25601.3|25481.3|25602.82|25482.82|25602.82|25482.82|25600.99|25480.99|10
1636292890000|2021-11-07 13:48:10|25602.56|25482.56|25602.8|25482.8|25604.84|25484.84|25602.56|25482.56|9
1636292900000|2021-11-07 13:48:20|25602.07|25482.07|25602.2|25482.2|25602.23|25482.23|25600.72|25480.72|10
1636292910000|2021-11-07 13:48:30|25601.48|25481.48|25600.35|25480.35|25601.59|25481.59|25600.35|25480.35|10
1636292920000|2021-11-07 13:48:40|25600.24|25480.24|25601.2|25481.2|25601.22|25481.22|25600.24|25480.24|10
1636292930000|2021-11-07 13:48:50|25601.54|25481.54|25601.78|25481.78|25602.03|25482.03|25601.54|25481.54|10
1636292940000|2021-11-07 13:49:00|25602.09|25482.09|25602.86|25482.86|25604.49|25484.49|25602.09|25482.09|10
1636292950000|2021-11-07 13:49:10|25602.46|25482.46|25602.38|25482.38|25602.46|25482.46|25601.28|25481.28|10
1636292960000|2021-11-07 13:49:20|25602.95|25482.95|25605.27|25485.27|25605.27|25485.27|25602.95|25482.95|10
1636292970000|2021-11-07 13:49:30|25605.67|25485.67|25606.75|25486.75|25607.09|25487.09|25605.23|25485.23|9
1636292980000|2021-11-07 13:49:40|25606.56|25486.56|25602.52|25482.52|25608.28|25488.28|25602.52|25482.52|9
1636292990000|2021-11-07 13:49:50|25603.82|25483.82|25603.5|25483.5|25604.43|25484.43|25602.49|25482.49|10
1636293000000|2021-11-07 13:50:00|25603.77|25483.77|25604.06|25484.06|25604.52|25484.52|25603.47|25483.47|9
1636293010000|2021-11-07 13:50:10|25603.29|25483.29|25600.43|25480.43|25603.38|25483.38|25599.93|25479.93|10
1636293020000|2021-11-07 13:50:20|25600.28|25480.28|25600.8|25480.8|25601.45|25481.45|25600.09|25480.09|10
1636293030000|2021-11-07 13:50:30|25600.65|25480.65|25593.24|25473.24|25600.65|25480.65|25592.49|25472.49|10
1636293040000|2021-11-07 13:50:40|25593.23|25473.23|25589.87|25469.87|25594.33|25474.33|25589.87|25469.87|10
1636293050000|2021-11-07 13:50:50|25589.78|25469.78|25590.9|25470.9|25591.12|25471.12|25589.78|25469.78|9
1636293060000|2021-11-07 13:51:00|25590.61|25470.61|25594.21|25474.21|25595.27|25475.27|25590.07|25470.07|10
1636293070000|2021-11-07 13:51:10|25597.01|25477.01|25599.69|25479.69|25599.98|25479.98|25597.01|25477.01|10
1636293080000|2021-11-07 13:51:20|25599.28|25479.28|25599.73|25479.73|25600.39|25480.39|25599.28|25479.28|10
1636293090000|2021-11-07 13:51:30|25599.68|25479.68|25600.02|25480.02|25600.04|25480.04|25598.61|25478.61|9
1636293100000|2021-11-07 13:51:40|25599.99|25479.99|25600.38|25480.38|25600.54|25480.54|25599.48|25479.48|9
1636293110000|2021-11-07 13:51:50|25600.74|25480.74|25602.03|25482.03|25602.09|25482.09|25600.4|25480.4|10
1636293120000|2021-11-07 13:52:00|25602|25482|25600.56|25480.56|25602.3|25482.3|25600.56|25480.56|10
1636293130000|2021-11-07 13:52:10|25601.12|25481.12|25599.76|25479.76|25601.34|25481.34|25599.55|25479.55|10
1636293140000|2021-11-07 13:52:20|25599.72|25479.72|25600.12|25480.12|25600.45|25480.45|25599.3|25479.3|8
1636293150000|2021-11-07 13:52:30|25600.06|25480.06|25600.3|25480.3|25600.3|25480.3|25598.41|25478.41|10
1636293160000|2021-11-07 13:52:40|25600.31|25480.31|25599.99|25479.99|25600.31|25480.31|25599.78|25479.78|10
1636293170000|2021-11-07 13:52:50|25599.54|25479.54|25598.49|25478.49|25600.41|25480.41|25598.49|25478.49|10
1636293180000|2021-11-07 13:53:00|25598.56|25478.56|25597.4|25477.4|25598.56|25478.56|25597.15|25477.15|6
1636293190000|2021-11-07 13:53:10|25597.52|25477.52|25595.58|25475.58|25597.52|25477.52|25595.5|25475.5|9
1636293200000|2021-11-07 13:53:20|25595.48|25475.48|25594.94|25474.94|25596.82|25476.82|25594.68|25474.68|9
1636293210000|2021-11-07 13:53:30|25594.86|25474.86|25595.05|25475.05|25595.06|25475.06|25593.23|25473.23|10
1636293220000|2021-11-07 13:53:40|25595.23|25475.23|25595.56|25475.56|25595.97|25475.97|25595.22|25475.22|10
1636293230000|2021-11-07 13:53:50|25596.39|25476.39|25596.64|25476.64|25597.21|25477.21|25596.18|25476.18|10
1636293240000|2021-11-07 13:54:00|25596.73|25476.73|25596.09|25476.09|25597.76|25477.76|25596.01|25476.01|10
1636293250000|2021-11-07 13:54:10|25596.16|25476.16|25596.08|25476.08|25596.51|25476.51|25595.87|25475.87|10
1636293260000|2021-11-07 13:54:20|25596.35|25476.35|25596.42|25476.42|25597.65|25477.65|25595.69|25475.69|9
1636293270000|2021-11-07 13:54:30|25596.61|25476.61|25594.96|25474.96|25596.79|25476.79|25594.96|25474.96|10
1636293280000|2021-11-07 13:54:40|25594.59|25474.59|25594.55|25474.55|25594.85|25474.85|25594.5|25474.5|10
1636293290000|2021-11-07 13:54:50|25594.18|25474.18|25591.13|25471.13|25595.11|25475.11|25591.02|25471.02|10
1636293300000|2021-11-07 13:55:00|25591.35|25471.35|25590.53|25470.53|25591.38|25471.38|25590.27|25470.27|10
1636293310000|2021-11-07 13:55:10|25590.62|25470.62|25594.77|25474.77|25595.42|25475.42|25590.51|25470.51|10
1636293320000|2021-11-07 13:55:20|25595.55|25475.55|25598.92|25478.92|25598.92|25478.92|25595.55|25475.55|10
1636293330000|2021-11-07 13:55:30|25598.94|25478.94|25597.48|25477.48|25599.06|25479.06|25597.48|25477.48|10
1636293340000|2021-11-07 13:55:40|25596.94|25476.94|25593.39|25473.39|25596.94|25476.94|25593.39|25473.39|10
1636293350000|2021-11-07 13:55:50|25591.33|25471.33|25580.89|25460.89|25591.44|25471.44|25580.52|25460.52|10
1636293360000|2021-11-07 13:56:00|25580.78|25460.78|25581|25461|25583.52|25463.52|25580.78|25460.78|10
1636293370000|2021-11-07 13:56:10|25581.27|25461.27|25578.77|25458.77|25581.75|25461.75|25578.77|25458.77|10
1636293380000|2021-11-07 13:56:20|25579.77|25459.77|25577.49|25457.49|25579.77|25459.77|25576.57|25456.57|9
1636293390000|2021-11-07 13:56:30|25577.39|25457.39|25580.04|25460.04|25580.04|25460.04|25576.41|25456.41|10
1636293400000|2021-11-07 13:56:40|25579.77|25459.77|25581.23|25461.23|25581.23|25461.23|25579.77|25459.77|8
1636293410000|2021-11-07 13:56:50|25582.01|25462.01|25583.6|25463.6|25583.6|25463.6|25582.01|25462.01|9
1636293420000|2021-11-07 13:57:00|25582.7|25462.7|25585|25465|25585.28|25465.28|25582.7|25462.7|10
1636293430000|2021-11-07 13:57:10|25585.18|25465.18|25588.4|25468.4|25588.4|25468.4|25585.18|25465.18|10
1636293440000|2021-11-07 13:57:20|25588.61|25468.61|25588.63|25468.63|25588.78|25468.78|25588.27|25468.27|9
1636293450000|2021-11-07 13:57:30|25588.61|25468.61|25590.87|25470.87|25590.87|25470.87|25587.88|25467.88|10
1636293460000|2021-11-07 13:57:40|25589.92|25469.92|25589.24|25469.24|25590.56|25470.56|25588.04|25468.04|10
1636293470000|2021-11-07 13:57:50|25589.6|25469.6|25586.64|25466.64|25589.6|25469.6|25586.64|25466.64|10
1636293480000|2021-11-07 13:58:00|25586.67|25466.67|25587.29|25467.29|25587.65|25467.65|25586.22|25466.22|10
1636293490000|2021-11-07 13:58:10|25586.56|25466.56|25586.18|25466.18|25587.34|25467.34|25585.65|25465.65|10
1636293500000|2021-11-07 13:58:20|25585.41|25465.41|25585.76|25465.76|25587.38|25467.38|25585.02|25465.02|10
1636293510000|2021-11-07 13:58:30|25585.24|25465.24|25582.8|25462.8|25585.68|25465.68|25582.8|25462.8|10
1636293520000|2021-11-07 13:58:40|25582.24|25462.24|25584.49|25464.49|25584.49|25464.49|25582.24|25462.24|10
1636293530000|2021-11-07 13:58:50|25584.58|25464.58|25587.36|25467.36|25587.48|25467.48|25584.58|25464.58|10
1636293540000|2021-11-07 13:59:00|25588.45|25468.45|25591.51|25471.51|25591.51|25471.51|25587.89|25467.89|10
1636293550000|2021-11-07 13:59:10|25592.33|25472.33|25598.49|25478.49|25598.49|25478.49|25592.33|25472.33|10
1636293560000|2021-11-07 13:59:20|25601.07|25481.07|25611.11|25491.11|25612.04|25492.04|25601.07|25481.07|10
1636293570000|2021-11-07 13:59:30|25610.41|25490.41|25607.62|25487.62|25611.22|25491.22|25607.62|25487.62|10
1636293580000|2021-11-07 13:59:40|25606.83|25486.83|25607.91|25487.91|25608.13|25488.13|25606.74|25486.74|10
1636293590000|2021-11-07 13:59:50|25607.92|25487.92|25603.62|25483.62|25607.92|25487.92|25603.62|25483.62|10
1636293600000|2021-11-07 14:00:00|25603.76|25483.76|25599.86|25479.86|25603.76|25483.76|25599.65|25479.65|10
1636293610000|2021-11-07 14:00:10|25599.22|25479.22|25592.2|25472.2|25599.22|25479.22|25592.16|25472.16|10
1636293620000|2021-11-07 14:00:20|25591.11|25471.11|25586.8|25466.8|25591.11|25471.11|25586.49|25466.49|10
1636293630000|2021-11-07 14:00:30|25586.44|25466.44|25587.65|25467.65|25587.65|25467.65|25585.03|25465.03|10
1636293640000|2021-11-07 14:00:40|25586.78|25466.78|25588.6|25468.6|25588.6|25468.6|25586.78|25466.78|8
1636293650000|2021-11-07 14:00:50|25589.19|25469.19|25591.73|25471.73|25591.73|25471.73|25589.19|25469.19|9
1636293660000|2021-11-07 14:01:00|25591.68|25471.68|25593.33|25473.33|25593.59|25473.59|25591.68|25471.68|10
1636293670000|2021-11-07 14:01:10|25593.17|25473.17|25592.45|25472.45|25593.22|25473.22|25591.97|25471.97|10
1636293680000|2021-11-07 14:01:20|25592.38|25472.38|25593.94|25473.94|25593.94|25473.94|25590.95|25470.95|10
1636293690000|2021-11-07 14:01:30|25593.75|25473.75|25595.67|25475.67|25595.67|25475.67|25593.11|25473.11|10
1636293700000|2021-11-07 14:01:40|25595.89|25475.89|25597.53|25477.53|25597.53|25477.53|25595.89|25475.89|9
1636293710000|2021-11-07 14:01:50|25597.2|25477.2|25600.25|25480.25|25600.49|25480.49|25597.2|25477.2|10
1636293720000|2021-11-07 14:02:00|25599.24|25479.24|25599.41|25479.41|25600.01|25480.01|25599.19|25479.19|9
1636293730000|2021-11-07 14:02:10|25599.55|25479.55|25601.95|25481.95|25602.44|25482.44|25599.55|25479.55|10
1636293740000|2021-11-07 14:02:20|25601.87|25481.87|25603.9|25483.9|25603.9|25483.9|25601.8|25481.8|10
1636293750000|2021-11-07 14:02:30|25604.49|25484.49|25604.19|25484.19|25605.09|25485.09|25604.19|25484.19|10
1636293760000|2021-11-07 14:02:40|25603.52|25483.52|25606.64|25486.64|25606.64|25486.64|25602.61|25482.61|10
1636293770000|2021-11-07 14:02:50|25607.18|25487.18|25608.18|25488.18|25608.81|25488.81|25606.99|25486.99|9
1636293780000|2021-11-07 14:03:00|25607.83|25487.83|25608.54|25488.54|25608.57|25488.57|25607.54|25487.54|10
1636293790000|2021-11-07 14:03:10|25608.66|25488.66|25607.28|25487.28|25609|25489|25607.28|25487.28|10
1636293800000|2021-11-07 14:03:20|25605.87|25485.87|25605.09|25485.09|25605.88|25485.88|25604.31|25484.31|10
1636293810000|2021-11-07 14:03:30|25604.83|25484.83|25607.09|25487.09|25607.09|25487.09|25603.31|25483.31|9
1636293820000|2021-11-07 14:03:40|25606.18|25486.18|25609.29|25489.29|25609.29|25489.29|25606.11|25486.11|10
1636293830000|2021-11-07 14:03:50|25610.05|25490.05|25612.36|25492.36|25612.95|25492.95|25609.7|25489.7|10
1636293840000|2021-11-07 14:04:00|25611.92|25491.92|25613.87|25493.87|25613.87|25493.87|25611.92|25491.92|10
1636293850000|2021-11-07 14:04:10|25613.96|25493.96|25617.16|25497.16|25617.95|25497.95|25613.9|25493.9|10
1636293860000|2021-11-07 14:04:20|25617.22|25497.22|25619.98|25499.98|25620|25500|25617.22|25497.22|10
1636293870000|2021-11-07 14:04:30|25623.75|25503.75|25625.6|25505.6|25626.18|25506.18|25623.75|25503.75|10
1636293880000|2021-11-07 14:04:40|25624.37|25504.37|25619.36|25499.36|25625.02|25505.02|25618.76|25498.76|10
1636293890000|2021-11-07 14:04:50|25620.39|25500.39|25619.99|25499.99|25620.39|25500.39|25619.21|25499.21|10
1636293900000|2021-11-07 14:05:00|25619.89|25499.89|25622.89|25502.89|25622.89|25502.89|25619.89|25499.89|10
1636293910000|2021-11-07 14:05:10|25623.46|25503.46|25624.97|25504.97|25626.69|25506.69|25623.46|25503.46|9
1636293920000|2021-11-07 14:05:20|25624.7|25504.7|25619.03|25499.03|25624.76|25504.76|25618.61|25498.61|10
1636293930000|2021-11-07 14:05:30|25617.66|25497.66|25612.44|25492.44|25617.66|25497.66|25611.04|25491.04|10
1636293940000|2021-11-07 14:05:40|25612.58|25492.58|25613.99|25493.99|25614.39|25494.39|25612.58|25492.58|10
1636293950000|2021-11-07 14:05:50|25614.44|25494.44|25616.51|25496.51|25616.51|25496.51|25612.9|25492.9|10
1636293960000|2021-11-07 14:06:00|25617.15|25497.15|25618.09|25498.09|25618.45|25498.45|25617.15|25497.15|10
1636293970000|2021-11-07 14:06:10|25617.87|25497.87|25620.87|25500.87|25620.87|25500.87|25617.87|25497.87|10
1636293980000|2021-11-07 14:06:20|25621.23|25501.23|25623.48|25503.48|25623.66|25503.66|25621.23|25501.23|9
1636293990000|2021-11-07 14:06:30|25625.3|25505.3|25625.35|25505.35|25626.24|25506.24|25624.31|25504.31|10
1636294000000|2021-11-07 14:06:40|25624.54|25504.54|25624.62|25504.62|25625.43|25505.43|25623.47|25503.47|10
1636294010000|2021-11-07 14:06:50|25624.71|25504.71|25630.33|25510.33|25630.33|25510.33|25624.71|25504.71|9
1636294020000|2021-11-07 14:07:00|25630.11|25510.11|25627.35|25507.35|25630.11|25510.11|25627.35|25507.35|10
1636294030000|2021-11-07 14:07:10|25627.27|25507.27|25627.23|25507.23|25627.27|25507.27|25625.96|25505.96|10
1636294040000|2021-11-07 14:07:20|25627.9|25507.9|25629.9|25509.9|25629.9|25509.9|25627.41|25507.41|8
1636294050000|2021-11-07 14:07:30|25629.77|25509.77|25629.61|25509.61|25630.02|25510.02|25628.99|25508.99|9
1636294060000|2021-11-07 14:07:40|25629.65|25509.65|25631.68|25511.68|25631.68|25511.68|25629.65|25509.65|10
1636294070000|2021-11-07 14:07:50|25632.05|25512.05|25630.1|25510.1|25632.43|25512.43|25630.1|25510.1|10
1636294080000|2021-11-07 14:08:00|25630.29|25510.29|25632.21|25512.21|25632.87|25512.87|25630.02|25510.02|9
1636294090000|2021-11-07 14:08:10|25631.98|25511.98|25628.97|25508.97|25631.98|25511.98|25628.97|25508.97|9
1636294100000|2021-11-07 14:08:20|25627.95|25507.95|25630.91|25510.91|25630.91|25510.91|25626.8|25506.8|9
1636294110000|2021-11-07 14:08:30|25631.17|25511.17|25632.08|25512.08|25632.91|25512.91|25631.11|25511.11|10
1636294120000|2021-11-07 14:08:40|25632.42|25512.42|25631.07|25511.07|25632.42|25512.42|25631.02|25511.02|10
1636294130000|2021-11-07 14:08:50|25631.3|25511.3|25628.67|25508.67|25631.3|25511.3|25628.58|25508.58|10
1636294140000|2021-11-07 14:09:00|25628.58|25508.58|25627.86|25507.86|25628.58|25508.58|25627.19|25507.19|10
1636294150000|2021-11-07 14:09:10|25628.59|25508.59|25627.56|25507.56|25628.87|25508.87|25627.56|25507.56|10
1636294160000|2021-11-07 14:09:20|25628.1|25508.1|25628.01|25508.01|25628.95|25508.95|25628.01|25508.01|9
1636294170000|2021-11-07 14:09:30|25627.96|25507.96|25626.63|25506.63|25627.96|25507.96|25626.1|25506.1|10
1636294180000|2021-11-07 14:09:40|25627.49|25507.49|25623.44|25503.44|25627.49|25507.49|25622.55|25502.55|10
1636294190000|2021-11-07 14:09:50|25622.92|25502.92|25620.37|25500.37|25622.92|25502.92|25619.79|25499.79|10
1636294200000|2021-11-07 14:10:00|25620.47|25500.47|25618|25498|25620.85|25500.85|25616.85|25496.85|10
1636294210000|2021-11-07 14:10:10|25617.68|25497.68|25617.07|25497.07|25618.33|25498.33|25617.07|25497.07|9
1636294220000|2021-11-07 14:10:20|25617.02|25497.02|25615.25|25495.25|25617.02|25497.02|25615.25|25495.25|10
1636294230000|2021-11-07 14:10:30|25616.06|25496.06|25615.7|25495.7|25616.83|25496.83|25615.51|25495.51|10
1636294240000|2021-11-07 14:10:40|25615.51|25495.51|25614.64|25494.64|25616.32|25496.32|25614.03|25494.03|10
1636294250000|2021-11-07 14:10:50|25614.76|25494.76|25614.93|25494.93|25615.58|25495.58|25614.48|25494.48|10
1636294260000|2021-11-07 14:11:00|25614.81|25494.81|25614.83|25494.83|25615.69|25495.69|25614.81|25494.81|10
1636294270000|2021-11-07 14:11:10|25614.77|25494.77|25613.63|25493.63|25614.77|25494.77|25612.58|25492.58|10
1636294280000|2021-11-07 14:11:20|25613.3|25493.3|25612.73|25492.73|25613.3|25493.3|25611.89|25491.89|10
1636294290000|2021-11-07 14:11:30|25612.57|25492.57|25615.88|25495.88|25615.88|25495.88|25612.57|25492.57|10
1636294300000|2021-11-07 14:11:40|25616.68|25496.68|25623.95|25503.95|25626.39|25506.39|25616.68|25496.68|10
1636294310000|2021-11-07 14:11:50|25624.81|25504.81|25627.49|25507.49|25628.18|25508.18|25624.81|25504.81|9
1636294320000|2021-11-07 14:12:00|25627.57|25507.57|25630.25|25510.25|25630.25|25510.25|25627.33|25507.33|10
1636294330000|2021-11-07 14:12:10|25630.5|25510.5|25633.6|25513.6|25634.58|25514.58|25630.5|25510.5|10
1636294340000|2021-11-07 14:12:20|25633.44|25513.44|25633.08|25513.08|25634.73|25514.73|25633.08|25513.08|10
1636294350000|2021-11-07 14:12:30|25632.96|25512.96|25635.08|25515.08|25636.14|25516.14|25632.96|25512.96|10
1636294360000|2021-11-07 14:12:40|25636.72|25516.72|25635.66|25515.66|25636.72|25516.72|25635.14|25515.14|10
1636294370000|2021-11-07 14:12:50|25635.63|25515.63|25632.26|25512.26|25635.63|25515.63|25632.26|25512.26|10
1636294380000|2021-11-07 14:13:00|25633.13|25513.13|25632.9|25512.9|25633.39|25513.39|25631.24|25511.24|10
1636294390000|2021-11-07 14:13:10|25632.27|25512.27|25627.88|25507.88|25632.57|25512.57|25627.88|25507.88|10
1636294400000|2021-11-07 14:13:20|25628.2|25508.2|25629.93|25509.93|25630.18|25510.18|25628.2|25508.2|10
1636294410000|2021-11-07 14:13:30|25629.89|25509.89|25627.62|25507.62|25630.53|25510.53|25627.62|25507.62|10
1636294420000|2021-11-07 14:13:40|25627.65|25507.65|25628.82|25508.82|25628.82|25508.82|25627.65|25507.65|9
1636294430000|2021-11-07 14:13:50|25628.35|25508.35|25629.66|25509.66|25629.9|25509.9|25628.25|25508.25|9
1636294440000|2021-11-07 14:14:00|25629.6|25509.6|25630.78|25510.78|25630.78|25510.78|25629.45|25509.45|10
1636294450000|2021-11-07 14:14:10|25631.24|25511.24|25630.09|25510.09|25631.24|25511.24|25630|25510|10
1636294460000|2021-11-07 14:14:20|25630.12|25510.12|25628.2|25508.2|25630.12|25510.12|25627.45|25507.45|10
1636294470000|2021-11-07 14:14:30|25627.79|25507.79|25626.88|25506.88|25627.99|25507.99|25625.97|25505.97|10
1636294480000|2021-11-07 14:14:40|25627.04|25507.04|25632.73|25512.73|25632.73|25512.73|25627.04|25507.04|10
1636294490000|2021-11-07 14:14:50|25632.32|25512.32|25632.77|25512.77|25632.77|25512.77|25631.79|25511.79|10
1636294500000|2021-11-07 14:15:00|25632.46|25512.46|25633.19|25513.19|25633.19|25513.19|25632.23|25512.23|10
1636294510000|2021-11-07 14:15:10|25632.85|25512.85|25627.24|25507.24|25632.99|25512.99|25627.24|25507.24|9
1636294520000|2021-11-07 14:15:20|25627.1|25507.1|25622.79|25502.79|25627.1|25507.1|25622.79|25502.79|10
1636294530000|2021-11-07 14:15:30|25622.12|25502.12|25623.26|25503.26|25623.26|25503.26|25621.38|25501.38|10
1636294540000|2021-11-07 14:15:40|25623.35|25503.35|25627.1|25507.1|25627.1|25507.1|25622.6|25502.6|10
1636294550000|2021-11-07 14:15:50|25626.87|25506.87|25627.68|25507.68|25627.68|25507.68|25626.51|25506.51|9
1636294560000|2021-11-07 14:16:00|25628.56|25508.56|25630.98|25510.98|25630.98|25510.98|25628.54|25508.54|9
1636294570000|2021-11-07 14:16:10|25631.11|25511.11|25633.33|25513.33|25633.33|25513.33|25631.11|25511.11|9
1636294580000|2021-11-07 14:16:20|25633.34|25513.34|25632.56|25512.56|25633.55|25513.55|25632.56|25512.56|9
1636294590000|2021-11-07 14:16:30|25632.14|25512.14|25631.94|25511.94|25632.92|25512.92|25631.27|25511.27|10
1636294600000|2021-11-07 14:16:40|25632.98|25512.98|25637.25|25517.25|25637.25|25517.25|25632.74|25512.74|10
1636294610000|2021-11-07 14:16:50|25638.56|25518.56|25644.14|25524.14|25644.14|25524.14|25638.56|25518.56|10
1636294620000|2021-11-07 14:17:00|25644.58|25524.58|25644.03|25524.03|25644.66|25524.66|25643.08|25523.08|10
1636294630000|2021-11-07 14:17:10|25644.09|25524.09|25644.69|25524.69|25645.44|25525.44|25643.5|25523.5|10
1636294640000|2021-11-07 14:17:20|25645.55|25525.55|25648.36|25528.36|25648.51|25528.51|25645.55|25525.55|10
1636294650000|2021-11-07 14:17:30|25647.78|25527.78|25645.72|25525.72|25647.78|25527.78|25645.72|25525.72|10
1636294660000|2021-11-07 14:17:40|25645.66|25525.66|25641.24|25521.24|25645.71|25525.71|25641.24|25521.24|10
1636294670000|2021-11-07 14:17:50|25640.57|25520.57|25637.87|25517.87|25641.01|25521.01|25637.87|25517.87|10
1636294680000|2021-11-07 14:18:00|25637.71|25517.71|25635.9|25515.9|25637.75|25517.75|25635.9|25515.9|8
1636294690000|2021-11-07 14:18:10|25636.19|25516.19|25637.79|25517.79|25639.03|25519.03|25636.01|25516.01|10
1636294700000|2021-11-07 14:18:20|25638.08|25518.08|25637.62|25517.62|25638.54|25518.54|25637.1|25517.1|10
1636294710000|2021-11-07 14:18:30|25637.54|25517.54|25638.09|25518.09|25638.37|25518.37|25637.54|25517.54|10
1636294720000|2021-11-07 14:18:40|25638.2|25518.2|25639.35|25519.35|25639.41|25519.41|25638|25518|9
1636294730000|2021-11-07 14:18:50|25639.76|25519.76|25640.02|25520.02|25640.38|25520.38|25638.42|25518.42|10
1636294740000|2021-11-07 14:19:00|25639.51|25519.51|25641.56|25521.56|25641.56|25521.56|25638.89|25518.89|10
1636294750000|2021-11-07 14:19:10|25642.57|25522.57|25643.3|25523.3|25643.3|25523.3|25642.2|25522.2|10
1636294760000|2021-11-07 14:19:20|25647.48|25527.48|25647.41|25527.41|25647.66|25527.66|25646.82|25526.82|9
1636294770000|2021-11-07 14:19:30|25647.87|25527.87|25651.33|25531.33|25652.18|25532.18|25647.87|25527.87|10
1636294780000|2021-11-07 14:19:40|25651.09|25531.09|25650.81|25530.81|25652.19|25532.19|25650.28|25530.28|10
1636294790000|2021-11-07 14:19:50|25651.11|25531.11|25650.45|25530.45|25651.56|25531.56|25650.45|25530.45|10
1636294800000|2021-11-07 14:20:00|25650.15|25530.15|25650.25|25530.25|25650.4|25530.4|25649.54|25529.54|10
1636294810000|2021-11-07 14:20:10|25650.12|25530.12|25648.51|25528.51|25651.04|25531.04|25648.51|25528.51|10
1636294820000|2021-11-07 14:20:20|25647.04|25527.04|25647.67|25527.67|25648.25|25528.25|25646.41|25526.41|10
1636294830000|2021-11-07 14:20:30|25646.41|25526.41|25645.85|25525.85|25646.59|25526.59|25645.85|25525.85|9
1636294840000|2021-11-07 14:20:40|25646.03|25526.03|25649.83|25529.83|25649.83|25529.83|25646.03|25526.03|10
1636294850000|2021-11-07 14:20:50|25649.84|25529.84|25649.36|25529.36|25650.55|25530.55|25649.36|25529.36|10
1636294860000|2021-11-07 14:21:00|25649.95|25529.95|25650.57|25530.57|25650.63|25530.63|25649.95|25529.95|8
1636294870000|2021-11-07 14:21:10|25651|25531|25649.19|25529.19|25651.02|25531.02|25649.19|25529.19|10
1636294880000|2021-11-07 14:21:20|25647.23|25527.23|25647.28|25527.28|25648.35|25528.35|25647.15|25527.15|10
1636294890000|2021-11-07 14:21:30|25647.68|25527.68|25648.65|25528.65|25648.81|25528.81|25647.68|25527.68|10
1636294900000|2021-11-07 14:21:40|25647.64|25527.64|25647.68|25527.68|25648.19|25528.19|25647.22|25527.22|10
1636294910000|2021-11-07 14:21:50|25647.73|25527.73|25643.51|25523.51|25648.48|25528.48|25643.4|25523.4|10
1636294920000|2021-11-07 14:22:00|25642.49|25522.49|25644.96|25524.96|25645.92|25525.92|25642.49|25522.49|10
1636294930000|2021-11-07 14:22:10|25645.09|25525.09|25644.12|25524.12|25645.09|25525.09|25642.82|25522.82|10
1636294940000|2021-11-07 14:22:20|25644.23|25524.23|25639.83|25519.83|25644.23|25524.23|25639.83|25519.83|10
1636294950000|2021-11-07 14:22:30|25639.67|25519.67|25641.66|25521.66|25641.98|25521.98|25639.67|25519.67|9
1636294960000|2021-11-07 14:22:40|25641.59|25521.59|25643.41|25523.41|25643.45|25523.45|25641.59|25521.59|10
1636294970000|2021-11-07 14:22:50|25643.51|25523.51|25641.46|25521.46|25643.51|25523.51|25641.25|25521.25|10
1636294980000|2021-11-07 14:23:00|25641.64|25521.64|25646.18|25526.18|25647.12|25527.12|25641.64|25521.64|9
1636294990000|2021-11-07 14:23:10|25646.1|25526.1|25647.78|25527.78|25647.78|25527.78|25646.1|25526.1|9
1636295000000|2021-11-07 14:23:20|25648.06|25528.06|25649.38|25529.38|25649.38|25529.38|25647.74|25527.74|9
1636295010000|2021-11-07 14:23:30|25649.15|25529.15|25648.85|25528.85|25649.71|25529.71|25648.85|25528.85|8
1636295020000|2021-11-07 14:23:40|25648.5|25528.5|25651.88|25531.88|25651.99|25531.99|25648.5|25528.5|9
1636295030000|2021-11-07 14:23:50|25652.07|25532.07|25652.81|25532.81|25653.22|25533.22|25652.07|25532.07|10
1636295040000|2021-11-07 14:24:00|25652.06|25532.06|25650.67|25530.67|25652.06|25532.06|25650.67|25530.67|10
1636295050000|2021-11-07 14:24:10|25650.49|25530.49|25650.05|25530.05|25651.04|25531.04|25649.51|25529.51|10
1636295060000|2021-11-07 14:24:20|25649.94|25529.94|25648.19|25528.19|25649.94|25529.94|25647.05|25527.05|8
1636295070000|2021-11-07 14:24:30|25649.57|25529.57|25657.99|25537.99|25657.99|25537.99|25649.57|25529.57|10
1636295080000|2021-11-07 14:24:40|25658.47|25538.47|25660.26|25540.26|25660.26|25540.26|25658.16|25538.16|10
1636295090000|2021-11-07 14:24:50|25660.17|25540.17|25662.53|25542.53|25662.53|25542.53|25660.17|25540.17|10
1636295100000|2021-11-07 14:25:00|25662.42|25542.42|25662.65|25542.65|25663.04|25543.04|25662.38|25542.38|8
1636295110000|2021-11-07 14:25:10|25662.51|25542.51|25661.08|25541.08|25662.76|25542.76|25661.08|25541.08|10
1636295120000|2021-11-07 14:25:20|25660.06|25540.06|25662.18|25542.18|25662.18|25542.18|25660.06|25540.06|10
1636295130000|2021-11-07 14:25:30|25663.02|25543.02|25662.88|25542.88|25663.06|25543.06|25661.87|25541.87|10
1636295140000|2021-11-07 14:25:40|25662.22|25542.22|25662.32|25542.32|25663.76|25543.76|25662.22|25542.22|10
1636295150000|2021-11-07 14:25:50|25662.66|25542.66|25664.66|25544.66|25664.66|25544.66|25661.85|25541.85|9
1636295160000|2021-11-07 14:26:00|25665.12|25545.12|25663.74|25543.74|25665.12|25545.12|25663.74|25543.74|10
1636295170000|2021-11-07 14:26:10|25663.17|25543.17|25661.82|25541.82|25664.42|25544.42|25661.49|25541.49|10
1636295180000|2021-11-07 14:26:20|25662.33|25542.33|25663.04|25543.04|25664.55|25544.55|25662.33|25542.33|10
1636295190000|2021-11-07 14:26:30|25663.12|25543.12|25664.44|25544.44|25664.44|25544.44|25662.88|25542.88|10
1636295200000|2021-11-07 14:26:40|25664.27|25544.27|25665.43|25545.43|25665.43|25545.43|25663.74|25543.74|10
1636295210000|2021-11-07 14:26:50|25664.97|25544.97|25666.39|25546.39|25666.81|25546.81|25664.97|25544.97|10
1636295220000|2021-11-07 14:27:00|25667.29|25547.29|25678.83|25558.83|25678.83|25558.83|25667.29|25547.29|10
1636295230000|2021-11-07 14:27:10|25680.27|25560.27|25680.77|25560.77|25680.92|25560.92|25680.27|25560.27|10
1636295240000|2021-11-07 14:27:20|25680.72|25560.72|25683.66|25563.66|25684.3|25564.3|25680.72|25560.72|10
1636295250000|2021-11-07 14:27:30|25684.06|25564.06|25689.39|25569.39|25689.39|25569.39|25684.06|25564.06|10
1636295260000|2021-11-07 14:27:40|25688.98|25568.98|25690.77|25570.77|25690.86|25570.86|25688.78|25568.78|10
1636295270000|2021-11-07 14:27:50|25690.54|25570.54|25690.19|25570.19|25691.25|25571.25|25690.11|25570.11|10
1636295280000|2021-11-07 14:28:00|25690.35|25570.35|25690.16|25570.16|25690.35|25570.35|25688.07|25568.07|10
1636295290000|2021-11-07 14:28:10|25690.51|25570.51|25691.37|25571.37|25691.9|25571.9|25690.33|25570.33|10
1636295300000|2021-11-07 14:28:20|25690.64|25570.64|25691.71|25571.71|25691.71|25571.71|25690.27|25570.27|8
1636295310000|2021-11-07 14:28:30|25692.3|25572.3|25693.4|25573.4|25693.4|25573.4|25691.19|25571.19|10
1636295320000|2021-11-07 14:28:40|25693.61|25573.61|25692.19|25572.19|25694.71|25574.71|25691.77|25571.77|10
1636295330000|2021-11-07 14:28:50|25692.59|25572.59|25692.36|25572.36|25693.18|25573.18|25691.89|25571.89|10
1636295340000|2021-11-07 14:29:00|25693.46|25573.46|25692.26|25572.26|25693.46|25573.46|25691.75|25571.75|10
1636295350000|2021-11-07 14:29:10|25692.38|25572.38|25693.2|25573.2|25693.49|25573.49|25692.25|25572.25|10
1636295360000|2021-11-07 14:29:20|25693.39|25573.39|25694.15|25574.15|25694.75|25574.75|25693.32|25573.32|10
1636295370000|2021-11-07 14:29:30|25694.95|25574.95|25696.68|25576.68|25697.83|25577.83|25694.95|25574.95|9
1636295380000|2021-11-07 14:29:40|25696.34|25576.34|25696.44|25576.44|25696.55|25576.55|25695.99|25575.99|10
1636295390000|2021-11-07 14:29:50|25696.41|25576.41|25696.23|25576.23|25697.68|25577.68|25695.93|25575.93|10
1636295400000|2021-11-07 14:30:00|25696.78|25576.78|25693.44|25573.44|25696.78|25576.78|25693.44|25573.44|10
1636295410000|2021-11-07 14:30:10|25692.72|25572.72|25692.48|25572.48|25693.21|25573.21|25690.96|25570.96|10
1636295420000|2021-11-07 14:30:20|25692.81|25572.81|25691.06|25571.06|25692.81|25572.81|25689.91|25569.91|10
1636295430000|2021-11-07 14:30:30|25690.99|25570.99|25690.78|25570.78|25690.99|25570.99|25689.88|25569.88|9
1636295440000|2021-11-07 14:30:40|25690.64|25570.64|25689.48|25569.48|25690.64|25570.64|25689.31|25569.31|10
1636295450000|2021-11-07 14:30:50|25689.26|25569.26|25688.93|25568.93|25689.71|25569.71|25688.27|25568.27|10
1636295460000|2021-11-07 14:31:00|25688.48|25568.48|25691.58|25571.58|25691.83|25571.83|25688.48|25568.48|10
1636295470000|2021-11-07 14:31:10|25691.73|25571.73|25692.81|25572.81|25694.01|25574.01|25691.73|25571.73|10
1636295480000|2021-11-07 14:31:20|25692.77|25572.77|25693.5|25573.5|25694.4|25574.4|25692.77|25572.77|10
1636295490000|2021-11-07 14:31:30|25693.03|25573.03|25693.78|25573.78|25693.78|25573.78|25692.81|25572.81|8
1636295500000|2021-11-07 14:31:40|25692.26|25572.26|25695.8|25575.8|25695.94|25575.94|25691.27|25571.27|10
1636295510000|2021-11-07 14:31:50|25695.93|25575.93|25698.7|25578.7|25698.7|25578.7|25695.93|25575.93|10
1636295520000|2021-11-07 14:32:00|25699.63|25579.63|25704.79|25584.79|25704.79|25584.79|25699.42|25579.42|10
1636295530000|2021-11-07 14:32:10|25705.48|25585.48|25704.36|25584.36|25705.48|25585.48|25703.99|25583.99|10
1636295540000|2021-11-07 14:32:20|25703.81|25583.81|25701.65|25581.65|25704.63|25584.63|25701.65|25581.65|10
1636295550000|2021-11-07 14:32:30|25700.31|25580.31|25699.15|25579.15|25700.31|25580.31|25698.24|25578.24|10
1636295560000|2021-11-07 14:32:40|25698.81|25578.81|25698.4|25578.4|25698.81|25578.81|25697.24|25577.24|10
1636295570000|2021-11-07 14:32:50|25698.62|25578.62|25701.03|25581.03|25701.78|25581.78|25698.44|25578.44|9
1636295580000|2021-11-07 14:33:00|25701.3|25581.3|25700.41|25580.41|25701.39|25581.39|25699.99|25579.99|9
1636295590000|2021-11-07 14:33:10|25699.96|25579.96|25699.1|25579.1|25700.46|25580.46|25699.1|25579.1|9
1636295600000|2021-11-07 14:33:20|25699.27|25579.27|25701.76|25581.76|25701.76|25581.76|25699.27|25579.27|10
1636295610000|2021-11-07 14:33:30|25700.1|25580.1|25697.16|25577.16|25700.37|25580.37|25697.16|25577.16|10
1636295620000|2021-11-07 14:33:40|25697.54|25577.54|25693.64|25573.64|25697.6|25577.6|25693.64|25573.64|10
1636295630000|2021-11-07 14:33:50|25693.16|25573.16|25695.95|25575.95|25696|25576|25693.02|25573.02|10
1636295640000|2021-11-07 14:34:00|25695.82|25575.82|25696.45|25576.45|25696.61|25576.61|25694.94|25574.94|9
1636295650000|2021-11-07 14:34:10|25694.98|25574.98|25689.85|25569.85|25695.29|25575.29|25689.85|25569.85|10
1636295660000|2021-11-07 14:34:20|25689.01|25569.01|25688.12|25568.12|25689.53|25569.53|25688.12|25568.12|10
1636295670000|2021-11-07 14:34:30|25687.69|25567.69|25689.56|25569.56|25689.56|25569.56|25686.22|25566.22|10
1636295680000|2021-11-07 14:34:40|25689.61|25569.61|25691.7|25571.7|25693|25573|25689.61|25569.61|10
1636295690000|2021-11-07 14:34:50|25691.21|25571.21|25689.44|25569.44|25692.2|25572.2|25689.44|25569.44|10
1636295700000|2021-11-07 14:35:00|25687.88|25567.88|25685.92|25565.92|25688.71|25568.71|25685.59|25565.59|10
1636295710000|2021-11-07 14:35:10|25685.63|25565.63|25688|25568|25688|25568|25684.79|25564.79|10
1636295720000|2021-11-07 14:35:20|25688.44|25568.44|25690.52|25570.52|25690.79|25570.79|25688.44|25568.44|10
1636295730000|2021-11-07 14:35:30|25691.62|25571.62|25692.32|25572.32|25692.32|25572.32|25691.24|25571.24|10
1636295740000|2021-11-07 14:35:40|25692.42|25572.42|25690.8|25570.8|25692.45|25572.45|25690.8|25570.8|10
1636295750000|2021-11-07 14:35:50|25690.66|25570.66|25691.17|25571.17|25692.46|25572.46|25690.33|25570.33|10
1636295760000|2021-11-07 14:36:00|25691.44|25571.44|25691.45|25571.45|25692.3|25572.3|25690.84|25570.84|10
1636295770000|2021-11-07 14:36:10|25691.41|25571.41|25692.49|25572.49|25692.49|25572.49|25691.12|25571.12|10
1636295780000|2021-11-07 14:36:20|25693.26|25573.26|25692.98|25572.98|25693.55|25573.55|25691.76|25571.76|10
1636295790000|2021-11-07 14:36:30|25693.21|25573.21|25693.18|25573.18|25694.29|25574.29|25692.32|25572.32|10
1636295800000|2021-11-07 14:36:40|25693.76|25573.76|25692.99|25572.99|25693.76|25573.76|25691.46|25571.46|9
1636295810000|2021-11-07 14:36:50|25692.73|25572.73|25693.39|25573.39|25693.58|25573.58|25692.42|25572.42|10
1636295820000|2021-11-07 14:37:00|25693.02|25573.02|25693.7|25573.7|25693.7|25573.7|25690.9|25570.9|10
1636295830000|2021-11-07 14:37:10|25693.61|25573.61|25694.6|25574.6|25694.6|25574.6|25692.42|25572.42|10
1636295840000|2021-11-07 14:37:20|25694.69|25574.69|25697.07|25577.07|25697.07|25577.07|25694.69|25574.69|10
1636295850000|2021-11-07 14:37:30|25696.83|25576.83|25698.36|25578.36|25698.36|25578.36|25696.66|25576.66|10
1636295860000|2021-11-07 14:37:40|25698.44|25578.44|25700.02|25580.02|25700.02|25580.02|25698.03|25578.03|10
1636295870000|2021-11-07 14:37:50|25700.1|25580.1|25700.49|25580.49|25700.57|25580.57|25699.76|25579.76|9
1636295880000|2021-11-07 14:38:00|25700.25|25580.25|25701.36|25581.36|25701.66|25581.66|25700.25|25580.25|10
1636295890000|2021-11-07 14:38:10|25701.61|25581.61|25701.46|25581.46|25702.73|25582.73|25700.94|25580.94|10
1636295900000|2021-11-07 14:38:20|25701.49|25581.49|25701.09|25581.09|25702.01|25582.01|25700.68|25580.68|10
1636295910000|2021-11-07 14:38:30|25700.73|25580.73|25700.92|25580.92|25701.38|25581.38|25699.71|25579.71|10
1636295920000|2021-11-07 14:38:40|25701.65|25581.65|25703.67|25583.67|25704.67|25584.67|25701.65|25581.65|10
1636295930000|2021-11-07 14:38:50|25704.02|25584.02|25702.31|25582.31|25704.02|25584.02|25701.84|25581.84|10
1636295940000|2021-11-07 14:39:00|25701.84|25581.84|25702.24|25582.24|25702.73|25582.73|25701.84|25581.84|10
1636295950000|2021-11-07 14:39:10|25703.04|25583.04|25703.83|25583.83|25704.42|25584.42|25702.69|25582.69|10
1636295960000|2021-11-07 14:39:20|25703.9|25583.9|25706.42|25586.42|25706.42|25586.42|25703.5|25583.5|10
1636295970000|2021-11-07 14:39:30|25707.05|25587.05|25705.66|25585.66|25707.46|25587.46|25705.66|25585.66|9
1636295980000|2021-11-07 14:39:40|25705.35|25585.35|25701.81|25581.81|25705.35|25585.35|25701.81|25581.81|10
1636295990000|2021-11-07 14:39:50|25702.12|25582.12|25704.86|25584.86|25704.86|25584.86|25701.42|25581.42|10
1636296000000|2021-11-07 14:40:00|25704.68|25584.68|25703.53|25583.53|25705.12|25585.12|25703.16|25583.16|10
1636296010000|2021-11-07 14:40:10|25703.5|25583.5|25703.26|25583.26|25704.36|25584.36|25702.86|25582.86|10
1636296020000|2021-11-07 14:40:20|25703.66|25583.66|25702.56|25582.56|25703.66|25583.66|25701.47|25581.47|10
1636296030000|2021-11-07 14:40:30|25702.55|25582.55|25698.37|25578.37|25702.77|25582.77|25698.37|25578.37|10
1636296040000|2021-11-07 14:40:40|25697.18|25577.18|25691.66|25571.66|25697.18|25577.18|25691.66|25571.66|10
1636296050000|2021-11-07 14:40:50|25691|25571|25694.31|25574.31|25694.31|25574.31|25690.72|25570.72|10
1636296060000|2021-11-07 14:41:00|25694.67|25574.67|25697.24|25577.24|25697.41|25577.41|25694.64|25574.64|10
1636296070000|2021-11-07 14:41:10|25696.89|25576.89|25700.45|25580.45|25700.45|25580.45|25696.89|25576.89|10
1636296080000|2021-11-07 14:41:20|25700.13|25580.13|25695.79|25575.79|25700.13|25580.13|25695.36|25575.36|10
1636296090000|2021-11-07 14:41:30|25695.6|25575.6|25699.39|25579.39|25699.39|25579.39|25695.6|25575.6|10
1636296100000|2021-11-07 14:41:40|25699.81|25579.81|25701.89|25581.89|25702.71|25582.71|25699.49|25579.49|10
1636296110000|2021-11-07 14:41:50|25701.67|25581.67|25702.73|25582.73|25702.77|25582.77|25701.67|25581.67|10
1636296120000|2021-11-07 14:42:00|25702.74|25582.74|25699.11|25579.11|25702.74|25582.74|25698.76|25578.76|10
1636296130000|2021-11-07 14:42:10|25699.47|25579.47|25696.86|25576.86|25699.55|25579.55|25696.86|25576.86|10
1636296140000|2021-11-07 14:42:20|25696.76|25576.76|25696.71|25576.71|25696.76|25576.76|25694.68|25574.68|10
1636296150000|2021-11-07 14:42:30|25696.49|25576.49|25695.13|25575.13|25696.49|25576.49|25692.48|25572.48|10
1636296160000|2021-11-07 14:42:40|25695.22|25575.22|25696.46|25576.46|25697.29|25577.29|25695.22|25575.22|10
1636296170000|2021-11-07 14:42:50|25696.79|25576.79|25699.98|25579.98|25699.98|25579.98|25696.79|25576.79|10
1636296180000|2021-11-07 14:43:00|25699.88|25579.88|25698.28|25578.28|25699.88|25579.88|25697.53|25577.53|10
1636296190000|2021-11-07 14:43:10|25698.83|25578.83|25698.49|25578.49|25699.39|25579.39|25698.46|25578.46|10
1636296200000|2021-11-07 14:43:20|25699.58|25579.58|25705.83|25585.83|25706.34|25586.34|25699.58|25579.58|10
1636296210000|2021-11-07 14:43:30|25706.27|25586.27|25709.88|25589.88|25709.88|25589.88|25705.14|25585.14|10
1636296220000|2021-11-07 14:43:40|25710.24|25590.24|25714.42|25594.42|25714.42|25594.42|25709.82|25589.82|10
1636296230000|2021-11-07 14:43:50|25713.97|25593.97|25714|25594|25714.81|25594.81|25713.97|25593.97|9
1636296240000|2021-11-07 14:44:00|25713.82|25593.82|25706.87|25586.87|25714.38|25594.38|25706.87|25586.87|10
1636296250000|2021-11-07 14:44:10|25704.97|25584.97|25693|25573|25704.97|25584.97|25693|25573|10
1636296260000|2021-11-07 14:44:20|25690.84|25570.84|25679.73|25559.73|25691.32|25571.32|25679.72|25559.72|10
1636296270000|2021-11-07 14:44:30|25680.22|25560.22|25680.41|25560.41|25680.52|25560.52|25677.21|25557.21|10
1636296280000|2021-11-07 14:44:40|25679.05|25559.05|25680.14|25560.14|25680.14|25560.14|25677.5|25557.5|10
1636296290000|2021-11-07 14:44:50|25680.03|25560.03|25687.72|25567.72|25688.52|25568.52|25680.03|25560.03|10
1636296300000|2021-11-07 14:45:00|25688.94|25568.94|25694.72|25574.72|25695.59|25575.59|25688.94|25568.94|10
1636296310000|2021-11-07 14:45:10|25695.18|25575.18|25694.75|25574.75|25696.26|25576.26|25694.56|25574.56|10
1636296320000|2021-11-07 14:45:20|25695.76|25575.76|25693.33|25573.33|25695.76|25575.76|25693.33|25573.33|10
1636296330000|2021-11-07 14:45:30|25691.68|25571.68|25686.15|25566.15|25691.68|25571.68|25686.15|25566.15|10
1636296340000|2021-11-07 14:45:40|25686.11|25566.11|25676.52|25556.52|25686.11|25566.11|25675.66|25555.66|10
1636296350000|2021-11-07 14:45:50|25678.88|25558.88|25675.47|25555.47|25680.51|25560.51|25675.47|25555.47|10
1636296360000|2021-11-07 14:46:00|25675.37|25555.37|25665.82|25545.82|25675.54|25555.54|25665.82|25545.82|10
1636296370000|2021-11-07 14:46:10|25665.62|25545.62|25662.59|25542.59|25665.62|25545.62|25662.59|25542.59|10
1636296380000|2021-11-07 14:46:20|25662.24|25542.24|25665.99|25545.99|25666.96|25546.96|25662.24|25542.24|10
1636296390000|2021-11-07 14:46:30|25665.97|25545.97|25665.64|25545.64|25667.36|25547.36|25664.61|25544.61|10
1636296400000|2021-11-07 14:46:40|25663.97|25543.97|25660.79|25540.79|25664.55|25544.55|25660.54|25540.54|10
1636296410000|2021-11-07 14:46:50|25660.31|25540.31|25664.07|25544.07|25664.57|25544.57|25660|25540|10
1636296420000|2021-11-07 14:47:00|25663.47|25543.47|25660.54|25540.54|25664.59|25544.59|25660.54|25540.54|10
1636296430000|2021-11-07 14:47:10|25660.69|25540.69|25659.97|25539.97|25660.69|25540.69|25658.9|25538.9|10
1636296440000|2021-11-07 14:47:20|25659.86|25539.86|25657.54|25537.54|25660.41|25540.41|25656.4|25536.4|10
1636296450000|2021-11-07 14:47:30|25657.22|25537.22|25653.5|25533.5|25657.29|25537.29|25652.74|25532.74|10
1636296460000|2021-11-07 14:47:40|25654.03|25534.03|25651.3|25531.3|25654.44|25534.44|25651.3|25531.3|10
1636296470000|2021-11-07 14:47:50|25651.5|25531.5|25651.43|25531.43|25651.5|25531.5|25650.44|25530.44|10
1636296480000|2021-11-07 14:48:00|25651.3|25531.3|25648.22|25528.22|25651.3|25531.3|25648.22|25528.22|10
1636296490000|2021-11-07 14:48:10|25647.79|25527.79|25647.05|25527.05|25647.84|25527.84|25646.81|25526.81|10
1636296500000|2021-11-07 14:48:20|25646.55|25526.55|25650.03|25530.03|25650.03|25530.03|25646.55|25526.55|10
1636296510000|2021-11-07 14:48:30|25649.79|25529.79|25647.54|25527.54|25649.79|25529.79|25647.54|25527.54|10
1636296520000|2021-11-07 14:48:40|25645.39|25525.39|25646.05|25526.05|25646.29|25526.29|25644.94|25524.94|10
1636296530000|2021-11-07 14:48:50|25646.46|25526.46|25646.58|25526.58|25648.03|25528.03|25646.46|25526.46|10
1636296540000|2021-11-07 14:49:00|25647.33|25527.33|25645.66|25525.66|25647.33|25527.33|25645.26|25525.26|10
1636296550000|2021-11-07 14:49:10|25645.12|25525.12|25639.75|25519.75|25645.12|25525.12|25639.12|25519.12|10
1636296560000|2021-11-07 14:49:20|25640.37|25520.37|25637.96|25517.96|25640.57|25520.57|25637.42|25517.42|10
1636296570000|2021-11-07 14:49:30|25637.42|25517.42|25631.16|25511.16|25638.39|25518.39|25630.28|25510.28|10
1636296580000|2021-11-07 14:49:40|25630.08|25510.08|25628.87|25508.87|25630.7|25510.7|25628.85|25508.85|10
1636296590000|2021-11-07 14:49:50|25627.73|25507.73|25627.43|25507.43|25628.06|25508.06|25626.78|25506.78|10
1636296600000|2021-11-07 14:50:00|25627.36|25507.36|25624.66|25504.66|25627.36|25507.36|25624.64|25504.64|10
1636296610000|2021-11-07 14:50:10|25625.61|25505.61|25625.58|25505.58|25625.7|25505.7|25623.59|25503.59|10
1636296620000|2021-11-07 14:50:20|25625.9|25505.9|25625.68|25505.68|25626.51|25506.51|25625.68|25505.68|10
1636296630000|2021-11-07 14:50:30|25625.57|25505.57|25626.16|25506.16|25626.48|25506.48|25625.57|25505.57|9
1636296640000|2021-11-07 14:50:40|25626.15|25506.15|25625.85|25505.85|25626.81|25506.81|25625.85|25505.85|9
1636296650000|2021-11-07 14:50:50|25625.8|25505.8|25625.31|25505.31|25625.8|25505.8|25624.91|25504.91|10
1636296660000|2021-11-07 14:51:00|25626.4|25506.4|25624.54|25504.54|25626.44|25506.44|25624.11|25504.11|9
1636296670000|2021-11-07 14:51:10|25624.4|25504.4|25625.41|25505.41|25626.17|25506.17|25624.4|25504.4|10
1636296680000|2021-11-07 14:51:20|25626.1|25506.1|25628.2|25508.2|25628.2|25508.2|25626.1|25506.1|10
1636296690000|2021-11-07 14:51:30|25627.56|25507.56|25628.36|25508.36|25628.55|25508.55|25627.09|25507.09|10
1636296700000|2021-11-07 14:51:40|25628.46|25508.46|25630.07|25510.07|25630.47|25510.47|25628.21|25508.21|10
1636296710000|2021-11-07 14:51:50|25631.86|25511.86|25630.8|25510.8|25632.64|25512.64|25630.31|25510.31|10
1636296720000|2021-11-07 14:52:00|25631.03|25511.03|25634.12|25514.12|25634.12|25514.12|25631.03|25511.03|10
1636296730000|2021-11-07 14:52:10|25633.65|25513.65|25633.89|25513.89|25634.44|25514.44|25633.64|25513.64|10
1636296740000|2021-11-07 14:52:20|25633.38|25513.38|25632.92|25512.92|25633.67|25513.67|25632.92|25512.92|10
1636296750000|2021-11-07 14:52:30|25633.03|25513.03|25633|25513|25633.03|25513.03|25632.01|25512.01|10
1636296760000|2021-11-07 14:52:40|25632.25|25512.25|25632.29|25512.29|25632.39|25512.39|25631.46|25511.46|10
1636296770000|2021-11-07 14:52:50|25632.5|25512.5|25632.28|25512.28|25633.68|25513.68|25632.28|25512.28|8
1636296780000|2021-11-07 14:53:00|25632.44|25512.44|25631.78|25511.78|25632.44|25512.44|25631.57|25511.57|10
1636296790000|2021-11-07 14:53:10|25631.58|25511.58|25633.21|25513.21|25633.44|25513.44|25631.58|25511.58|10
1636296800000|2021-11-07 14:53:20|25633.15|25513.15|25633.82|25513.82|25633.82|25513.82|25632.47|25512.47|9
1636296810000|2021-11-07 14:53:30|25632.21|25512.21|25632.46|25512.46|25633.44|25513.44|25631.83|25511.83|10
1636296820000|2021-11-07 14:53:40|25632.39|25512.39|25628.3|25508.3|25632.43|25512.43|25628.3|25508.3|9
1636296830000|2021-11-07 14:53:50|25628.09|25508.09|25626.45|25506.45|25628.09|25508.09|25626.45|25506.45|10
1636296840000|2021-11-07 14:54:00|25626.31|25506.31|25624.32|25504.32|25627.56|25507.56|25624.32|25504.32|10
1636296850000|2021-11-07 14:54:10|25624.29|25504.29|25620.75|25500.75|25624.29|25504.29|25620.75|25500.75|10
1636296860000|2021-11-07 14:54:20|25619.84|25499.84|25617.27|25497.27|25619.84|25499.84|25617.1|25497.1|10
1636296870000|2021-11-07 14:54:30|25616.05|25496.05|25613.23|25493.23|25616.45|25496.45|25613.23|25493.23|10
1636296880000|2021-11-07 14:54:40|25613.29|25493.29|25615.04|25495.04|25615.04|25495.04|25613.09|25493.09|10
1636296890000|2021-11-07 14:54:50|25615.95|25495.95|25615.03|25495.03|25615.95|25495.95|25614.81|25494.81|10
1636296900000|2021-11-07 14:55:00|25615.09|25495.09|25615.91|25495.91|25616.04|25496.04|25614.97|25494.97|10
1636296910000|2021-11-07 14:55:10|25616.03|25496.03|25615.39|25495.39|25616.85|25496.85|25615.39|25495.39|10
1636296920000|2021-11-07 14:55:20|25615.29|25495.29|25612.56|25492.56|25615.29|25495.29|25611.85|25491.85|10
1636296930000|2021-11-07 14:55:30|25612.5|25492.5|25610.54|25490.54|25612.85|25492.85|25610.16|25490.16|9
1636296940000|2021-11-07 14:55:40|25611.7|25491.7|25607.88|25487.88|25611.7|25491.7|25607.88|25487.88|10
1636296950000|2021-11-07 14:55:50|25607.36|25487.36|25605.54|25485.54|25607.36|25487.36|25604.71|25484.71|10
1636296960000|2021-11-07 14:56:00|25605.3|25485.3|25604.89|25484.89|25606.71|25486.71|25604.89|25484.89|10
1636296970000|2021-11-07 14:56:10|25604.92|25484.92|25604.14|25484.14|25605.41|25485.41|25604.06|25484.06|10
1636296980000|2021-11-07 14:56:20|25604.33|25484.33|25600.02|25480.02|25604.33|25484.33|25598.82|25478.82|10
1636296990000|2021-11-07 14:56:30|25599.78|25479.78|25603.61|25483.61|25603.61|25483.61|25599.41|25479.41|10
1636297000000|2021-11-07 14:56:40|25604.13|25484.13|25608.75|25488.75|25608.83|25488.83|25604.13|25484.13|10
1636297010000|2021-11-07 14:56:50|25608.47|25488.47|25610.24|25490.24|25610.24|25490.24|25608.37|25488.37|9
1636297020000|2021-11-07 14:57:00|25610.55|25490.55|25611.59|25491.59|25611.59|25491.59|25610.44|25490.44|9
1636297030000|2021-11-07 14:57:10|25611.69|25491.69|25613.73|25493.73|25614.09|25494.09|25611.55|25491.55|10
1636297040000|2021-11-07 14:57:20|25613.86|25493.86|25613.36|25493.36|25614|25494|25612.76|25492.76|10
1636297050000|2021-11-07 14:57:30|25613.34|25493.34|25613.42|25493.42|25614.55|25494.55|25613.34|25493.34|9
1636297060000|2021-11-07 14:57:40|25613.37|25493.37|25611.24|25491.24|25613.49|25493.49|25610.98|25490.98|9
1636297070000|2021-11-07 14:57:50|25610.85|25490.85|25606.87|25486.87|25610.85|25490.85|25606.87|25486.87|10
1636297080000|2021-11-07 14:58:00|25607.1|25487.1|25602.31|25482.31|25607.1|25487.1|25602.31|25482.31|10
1636297090000|2021-11-07 14:58:10|25603.68|25483.68|25604.56|25484.56|25604.56|25484.56|25602.69|25482.69|10
1636297100000|2021-11-07 14:58:20|25603.81|25483.81|25602.39|25482.39|25603.81|25483.81|25601.7|25481.7|10
1636297110000|2021-11-07 14:58:30|25602.69|25482.69|25603.91|25483.91|25604.22|25484.22|25602.69|25482.69|10
1636297120000|2021-11-07 14:58:40|25603.21|25483.21|25601.52|25481.52|25603.28|25483.28|25601.52|25481.52|10
1636297130000|2021-11-07 14:58:50|25600.45|25480.45|25598.47|25478.47|25600.45|25480.45|25598.43|25478.43|10
1636297140000|2021-11-07 14:59:00|25598.49|25478.49|25594.66|25474.66|25598.94|25478.94|25593.77|25473.77|10
1636297150000|2021-11-07 14:59:10|25594.49|25474.49|25593.2|25473.2|25594.49|25474.49|25593.15|25473.15|10
1636297160000|2021-11-07 14:59:20|25593.35|25473.35|25593.74|25473.74|25594.08|25474.08|25592.82|25472.82|10
1636297170000|2021-11-07 14:59:30|25593.43|25473.43|25594.18|25474.18|25594.19|25474.19|25593.43|25473.43|10
1636297180000|2021-11-07 14:59:40|25593.99|25473.99|25595.66|25475.66|25595.66|25475.66|25593.8|25473.8|10
1636297190000|2021-11-07 14:59:50|25595.69|25475.69|25592.34|25472.34|25595.69|25475.69|25592.34|25472.34|8
1636297200000|2021-11-07 15:00:00|25592.89|25472.89|25593.07|25473.07|25593.28|25473.28|25592.07|25472.07|8
1636297210000|2021-11-07 15:00:10|25593.95|25473.95|25594.07|25474.07|25594.07|25474.07|25593.43|25473.43|10
1636297220000|2021-11-07 15:00:20|25595.15|25475.15|25598.04|25478.04|25598.09|25478.09|25595.15|25475.15|10
1636297230000|2021-11-07 15:00:30|25597.83|25477.83|25598.72|25478.72|25598.72|25478.72|25597.75|25477.75|9
1636297240000|2021-11-07 15:00:40|25599.46|25479.46|25599.78|25479.78|25600.64|25480.64|25599.46|25479.46|9
1636297250000|2021-11-07 15:00:50|25601.07|25481.07|25600.6|25480.6|25601.95|25481.95|25600.6|25480.6|10
1636297260000|2021-11-07 15:01:00|25600.73|25480.73|25601.33|25481.33|25601.76|25481.76|25600.61|25480.61|10
1636297270000|2021-11-07 15:01:10|25601.18|25481.18|25603.02|25483.02|25603.28|25483.28|25600.91|25480.91|10
1636297280000|2021-11-07 15:01:20|25603.08|25483.08|25604.51|25484.51|25605.74|25485.74|25603.08|25483.08|9
1636297290000|2021-11-07 15:01:30|25603.96|25483.96|25605.44|25485.44|25605.44|25485.44|25602.81|25482.81|10
1636297300000|2021-11-07 15:01:40|25606.78|25486.78|25610.04|25490.04|25610.04|25490.04|25606.65|25486.65|10
1636297310000|2021-11-07 15:01:50|25610.07|25490.07|25606.56|25486.56|25610.58|25490.58|25606.56|25486.56|9
1636297320000|2021-11-07 15:02:00|25607.93|25487.93|25604.89|25484.89|25607.93|25487.93|25604.87|25484.87|10
1636297330000|2021-11-07 15:02:10|25604.83|25484.83|25605.5|25485.5|25605.67|25485.67|25604.7|25484.7|8
1636297340000|2021-11-07 15:02:20|25605.81|25485.81|25607.48|25487.48|25607.76|25487.76|25605.52|25485.52|10
1636297350000|2021-11-07 15:02:30|25607.36|25487.36|25605.29|25485.29|25607.37|25487.37|25605.29|25485.29|10
1636297360000|2021-11-07 15:02:40|25604.32|25484.32|25607.02|25487.02|25607.02|25487.02|25603.3|25483.3|10
1636297370000|2021-11-07 15:02:50|25607.69|25487.69|25609.51|25489.51|25609.51|25489.51|25607.69|25487.69|7
1636297380000|2021-11-07 15:03:00|25609.36|25489.36|25610.55|25490.55|25610.65|25490.65|25609.36|25489.36|10
1636297390000|2021-11-07 15:03:10|25610.75|25490.75|25613.73|25493.73|25613.73|25493.73|25610.75|25490.75|10
1636297400000|2021-11-07 15:03:20|25613.36|25493.36|25615.17|25495.17|25615.17|25495.17|25613.36|25493.36|10
1636297410000|2021-11-07 15:03:30|25615.26|25495.26|25621.12|25501.12|25621.12|25501.12|25615.26|25495.26|10
1636297420000|2021-11-07 15:03:40|25622.18|25502.18|25628.26|25508.26|25628.86|25508.86|25621.75|25501.75|10
1636297430000|2021-11-07 15:03:50|25629.18|25509.18|25639.87|25519.87|25639.87|25519.87|25629.18|25509.18|10
1636297440000|2021-11-07 15:04:00|25640.47|25520.47|25644.85|25524.85|25644.85|25524.85|25640.47|25520.47|9
1636297450000|2021-11-07 15:04:10|25644.95|25524.95|25646.33|25526.33|25646.33|25526.33|25644.49|25524.49|10
1636297460000|2021-11-07 15:04:20|25646.65|25526.65|25644.24|25524.24|25646.65|25526.65|25644.03|25524.03|10
1636297470000|2021-11-07 15:04:30|25644.97|25524.97|25647.74|25527.74|25647.74|25527.74|25644.78|25524.78|10
1636297480000|2021-11-07 15:04:40|25647.73|25527.73|25643.99|25523.99|25647.73|25527.73|25643.9|25523.9|9
1636297490000|2021-11-07 15:04:50|25643.96|25523.96|25645.93|25525.93|25646.47|25526.47|25643.96|25523.96|10
1636297500000|2021-11-07 15:05:00|25645.92|25525.92|25645.99|25525.99|25646.01|25526.01|25644.9|25524.9|10
1636297510000|2021-11-07 15:05:10|25646.07|25526.07|25645.65|25525.65|25646.72|25526.72|25645.37|25525.37|10
1636297520000|2021-11-07 15:05:20|25645.32|25525.32|25648.73|25528.73|25648.99|25528.99|25645.32|25525.32|8
1636297530000|2021-11-07 15:05:30|25648.94|25528.94|25648.28|25528.28|25648.94|25528.94|25648.16|25528.16|10
1636297540000|2021-11-07 15:05:40|25648.48|25528.48|25650.37|25530.37|25650.4|25530.4|25648.12|25528.12|8
1636297550000|2021-11-07 15:05:50|25650.44|25530.44|25649.85|25529.85|25650.44|25530.44|25649.34|25529.34|9
1636297560000|2021-11-07 15:06:00|25649.89|25529.89|25649.24|25529.24|25650.34|25530.34|25649.24|25529.24|9
1636297570000|2021-11-07 15:06:10|25649.21|25529.21|25650.78|25530.78|25650.78|25530.78|25649.21|25529.21|8
1636297580000|2021-11-07 15:06:20|25650.95|25530.95|25651.53|25531.53|25651.53|25531.53|25650.35|25530.35|10
1636297590000|2021-11-07 15:06:30|25650.59|25530.59|25643.47|25523.47|25650.59|25530.59|25643.47|25523.47|9
1636297600000|2021-11-07 15:06:40|25643.5|25523.5|25643.87|25523.87|25643.87|25523.87|25642.68|25522.68|9
1636297610000|2021-11-07 15:06:50|25644.36|25524.36|25645.38|25525.38|25645.38|25525.38|25644.14|25524.14|10
1636297620000|2021-11-07 15:07:00|25644.87|25524.87|25639.55|25519.55|25644.87|25524.87|25639.18|25519.18|10
1636297630000|2021-11-07 15:07:10|25639.27|25519.27|25639.29|25519.29|25640.38|25520.38|25638.64|25518.64|10
1636297640000|2021-11-07 15:07:20|25639.17|25519.17|25637.3|25517.3|25639.17|25519.17|25637.3|25517.3|9
1636297650000|2021-11-07 15:07:30|25637.14|25517.14|25634.94|25514.94|25637.14|25517.14|25634.84|25514.84|10
1636297660000|2021-11-07 15:07:40|25634.99|25514.99|25635.47|25515.47|25637.38|25517.38|25634.99|25514.99|9
1636297670000|2021-11-07 15:07:50|25635.21|25515.21|25637.82|25517.82|25637.96|25517.96|25635.21|25515.21|9
1636297680000|2021-11-07 15:08:00|25638.01|25518.01|25637.46|25517.46|25638.07|25518.07|25636.24|25516.24|10
1636297690000|2021-11-07 15:08:10|25637.3|25517.3|25635.73|25515.73|25637.3|25517.3|25634.56|25514.56|10
1636297700000|2021-11-07 15:08:20|25635.77|25515.77|25636.02|25516.02|25636.02|25516.02|25634.54|25514.54|9
1636297710000|2021-11-07 15:08:30|25636.33|25516.33|25634.73|25514.73|25636.6|25516.6|25634.73|25514.73|10
1636297720000|2021-11-07 15:08:40|25633.55|25513.55|25634.1|25514.1|25634.71|25514.71|25633.37|25513.37|9
1636297730000|2021-11-07 15:08:50|25636.03|25516.03|25636.2|25516.2|25636.97|25516.97|25635.48|25515.48|10
1636297740000|2021-11-07 15:09:00|25637.84|25517.84|25640.43|25520.43|25640.43|25520.43|25637.84|25517.84|9
1636297750000|2021-11-07 15:09:10|25640.58|25520.58|25642.51|25522.51|25642.51|25522.51|25640.58|25520.58|8
1636297760000|2021-11-07 15:09:20|25643.89|25523.89|25644.75|25524.75|25644.75|25524.75|25642.96|25522.96|10
1636297770000|2021-11-07 15:09:30|25643.53|25523.53|25648.25|25528.25|25648.27|25528.27|25643.53|25523.53|10
1636297780000|2021-11-07 15:09:40|25648.55|25528.55|25648.9|25528.9|25648.99|25528.99|25648.55|25528.55|7
1636297790000|2021-11-07 15:09:50|25646.24|25526.24|25645.39|25525.39|25646.24|25526.24|25644.37|25524.37|10
1636297800000|2021-11-07 15:10:00|25643.91|25523.91|25643.91|25523.91|25644.32|25524.32|25642.87|25522.87|10
1636297810000|2021-11-07 15:10:10|25644.02|25524.02|25644.34|25524.34|25645.42|25525.42|25644.02|25524.02|9
1636297820000|2021-11-07 15:10:20|25644.58|25524.58|25641.75|25521.75|25644.86|25524.86|25641.75|25521.75|10
1636297830000|2021-11-07 15:10:30|25641.78|25521.78|25643.47|25523.47|25643.48|25523.48|25641.78|25521.78|10
1636297840000|2021-11-07 15:10:40|25643.52|25523.52|25642.53|25522.53|25643.52|25523.52|25642.18|25522.18|10
1636297850000|2021-11-07 15:10:50|25642.5|25522.5|25642.94|25522.94|25643.21|25523.21|25642.33|25522.33|9
1636297860000|2021-11-07 15:11:00|25642.86|25522.86|25640.55|25520.55|25642.86|25522.86|25640.55|25520.55|10
1636297870000|2021-11-07 15:11:10|25640.46|25520.46|25644.92|25524.92|25644.92|25524.92|25640.19|25520.19|10
1636297880000|2021-11-07 15:11:20|25645.13|25525.13|25645.16|25525.16|25646.19|25526.19|25642.9|25522.9|10
1636297890000|2021-11-07 15:11:30|25645.21|25525.21|25646.47|25526.47|25646.94|25526.94|25645.2|25525.2|8
1636297900000|2021-11-07 15:11:40|25644.7|25524.7|25645.16|25525.16|25646.18|25526.18|25644.69|25524.69|10
1636297910000|2021-11-07 15:11:50|25644.71|25524.71|25642.59|25522.59|25644.91|25524.91|25642.59|25522.59|10
1636297920000|2021-11-07 15:12:00|25642.17|25522.17|25638.27|25518.27|25642.57|25522.57|25638.27|25518.27|10
1636297930000|2021-11-07 15:12:10|25637.18|25517.18|25636.41|25516.41|25637.88|25517.88|25636.41|25516.41|10
1636297940000|2021-11-07 15:12:20|25636.54|25516.54|25635.25|25515.25|25636.54|25516.54|25634.43|25514.43|10
1636297950000|2021-11-07 15:12:30|25635.64|25515.64|25634.59|25514.59|25635.81|25515.81|25634.59|25514.59|9
1636297960000|2021-11-07 15:12:40|25634.93|25514.93|25632.5|25512.5|25635.1|25515.1|25632.5|25512.5|9
1636297970000|2021-11-07 15:12:50|25632.23|25512.23|25631.21|25511.21|25632.23|25512.23|25630.6|25510.6|10
1636297980000|2021-11-07 15:13:00|25630.56|25510.56|25630.4|25510.4|25630.81|25510.81|25630.4|25510.4|10
1636297990000|2021-11-07 15:13:10|25629.48|25509.48|25626.65|25506.65|25629.48|25509.48|25626.46|25506.46|10
1636298000000|2021-11-07 15:13:20|25627.04|25507.04|25624.59|25504.59|25627.15|25507.15|25624.4|25504.4|10
1636298010000|2021-11-07 15:13:30|25625.15|25505.15|25623.98|25503.98|25625.15|25505.15|25623.71|25503.71|10
1636298020000|2021-11-07 15:13:40|25623.73|25503.73|25625.03|25505.03|25625.6|25505.6|25623|25503|10
1636298030000|2021-11-07 15:13:50|25623.9|25503.9|25623.49|25503.49|25624.61|25504.61|25623.24|25503.24|10
1636298040000|2021-11-07 15:14:00|25623.36|25503.36|25621.16|25501.16|25623.36|25503.36|25620.33|25500.33|10
1636298050000|2021-11-07 15:14:10|25622.15|25502.15|25623.14|25503.14|25623.81|25503.81|25622.15|25502.15|10
1636298060000|2021-11-07 15:14:20|25623.55|25503.55|25620.78|25500.78|25623.55|25503.55|25620.78|25500.78|10
1636298070000|2021-11-07 15:14:30|25620.61|25500.61|25622.01|25502.01|25622.01|25502.01|25620.61|25500.61|10
1636298080000|2021-11-07 15:14:40|25621.99|25501.99|25621.46|25501.46|25622.63|25502.63|25621.46|25501.46|9
1636298090000|2021-11-07 15:14:50|25621.38|25501.38|25623.03|25503.03|25623.54|25503.54|25621.12|25501.12|10
1636298100000|2021-11-07 15:15:00|25622.11|25502.11|25620.99|25500.99|25622.11|25502.11|25619.82|25499.82|10
1636298110000|2021-11-07 15:15:10|25621.52|25501.52|25623.74|25503.74|25623.74|25503.74|25621.52|25501.52|9
1636298120000|2021-11-07 15:15:20|25623.72|25503.72|25629.6|25509.6|25629.6|25509.6|25623.72|25503.72|9
1636298130000|2021-11-07 15:15:30|25629.52|25509.52|25627.22|25507.22|25629.52|25509.52|25627.15|25507.15|10
1636298140000|2021-11-07 15:15:40|25626.62|25506.62|25629.62|25509.62|25629.62|25509.62|25626.31|25506.31|10
1636298150000|2021-11-07 15:15:50|25628.65|25508.65|25627.54|25507.54|25628.82|25508.82|25627.32|25507.32|10
1636298160000|2021-11-07 15:16:00|25625.42|25505.42|25627.99|25507.99|25628.69|25508.69|25625.34|25505.34|8
1636298170000|2021-11-07 15:16:10|25626.19|25506.19|25626.17|25506.17|25628.23|25508.23|25625.99|25505.99|8
1636298180000|2021-11-07 15:16:20|25625.89|25505.89|25623.56|25503.56|25625.89|25505.89|25623.56|25503.56|10
1636298190000|2021-11-07 15:16:30|25625.36|25505.36|25624.68|25504.68|25625.87|25505.87|25623.8|25503.8|9
1636298200000|2021-11-07 15:16:40|25624.14|25504.14|25619.7|25499.7|25624.28|25504.28|25619.58|25499.58|10
1636298210000|2021-11-07 15:16:50|25619.73|25499.73|25620.46|25500.46|25620.51|25500.51|25619.73|25499.73|8
1636298220000|2021-11-07 15:17:00|25620.5|25500.5|25621.62|25501.62|25621.95|25501.95|25620.5|25500.5|9
1636298230000|2021-11-07 15:17:10|25621.96|25501.96|25621.72|25501.72|25622|25502|25621.23|25501.23|10
1636298240000|2021-11-07 15:17:20|25621.75|25501.75|25622.23|25502.23|25624.2|25504.2|25621.75|25501.75|10
1636298250000|2021-11-07 15:17:30|25623.18|25503.18|25623.95|25503.95|25625.23|25505.23|25623.18|25503.18|10
1636298260000|2021-11-07 15:17:40|25623.7|25503.7|25622.5|25502.5|25623.7|25503.7|25622.02|25502.02|9
1636298270000|2021-11-07 15:17:50|25622.25|25502.25|25623.21|25503.21|25623.41|25503.41|25621.66|25501.66|9
1636298280000|2021-11-07 15:18:00|25623.77|25503.77|25625.09|25505.09|25626.39|25506.39|25623.76|25503.76|10
1636298290000|2021-11-07 15:18:10|25625.02|25505.02|25623.12|25503.12|25625.02|25505.02|25623.06|25503.06|9
1636298300000|2021-11-07 15:18:20|25623.05|25503.05|25624.12|25504.12|25625.97|25505.97|25623.05|25503.05|8
1636298310000|2021-11-07 15:18:30|25623.88|25503.88|25624.05|25504.05|25624.3|25504.3|25623.66|25503.66|9
1636298320000|2021-11-07 15:18:40|25623.91|25503.91|25623.4|25503.4|25625.36|25505.36|25623.13|25503.13|10
1636298330000|2021-11-07 15:18:50|25623.04|25503.04|25623.03|25503.03|25623.17|25503.17|25622.77|25502.77|9
1636298340000|2021-11-07 15:19:00|25623.13|25503.13|25622.33|25502.33|25623.47|25503.47|25621.97|25501.97|10
1636298350000|2021-11-07 15:19:10|25622.32|25502.32|25621.25|25501.25|25622.32|25502.32|25621.25|25501.25|9
1636298360000|2021-11-07 15:19:20|25622.54|25502.54|25623.31|25503.31|25623.31|25503.31|25621.68|25501.68|9
1636298370000|2021-11-07 15:19:30|25621.82|25501.82|25622.2|25502.2|25622.73|25502.73|25621.35|25501.35|10
1636298380000|2021-11-07 15:19:40|25621.5|25501.5|25620.96|25500.96|25621.51|25501.51|25620.96|25500.96|10
1636298390000|2021-11-07 15:19:50|25620.8|25500.8|25620.02|25500.02|25620.82|25500.82|25619.79|25499.79|10
1636298400000|2021-11-07 15:20:00|25620.04|25500.04|25618.94|25498.94|25620.67|25500.67|25618.94|25498.94|8
1636298410000|2021-11-07 15:20:10|25617.12|25497.12|25618.64|25498.64|25618.64|25498.64|25616.2|25496.2|10
1636298420000|2021-11-07 15:20:20|25618.09|25498.09|25616.79|25496.79|25618.25|25498.25|25616.79|25496.79|10
1636298430000|2021-11-07 15:20:30|25616.53|25496.53|25615.93|25495.93|25617.08|25497.08|25615.93|25495.93|10
1636298440000|2021-11-07 15:20:40|25614.87|25494.87|25614.34|25494.34|25614.87|25494.87|25613.73|25493.73|9
1636298450000|2021-11-07 15:20:50|25613.64|25493.64|25611.38|25491.38|25613.75|25493.75|25611.38|25491.38|10
1636298460000|2021-11-07 15:21:00|25610.08|25490.08|25611.13|25491.13|25611.13|25491.13|25609.13|25489.13|10
1636298470000|2021-11-07 15:21:10|25610.78|25490.78|25608.36|25488.36|25611.14|25491.14|25608.2|25488.2|10
1636298480000|2021-11-07 15:21:20|25609.64|25489.64|25608.61|25488.61|25609.69|25489.69|25608.43|25488.43|10
1636298490000|2021-11-07 15:21:30|25608.39|25488.39|25606.12|25486.12|25608.84|25488.84|25606.12|25486.12|10
1636298500000|2021-11-07 15:21:40|25605.43|25485.43|25599.6|25479.6|25605.43|25485.43|25599.6|25479.6|9
1636298510000|2021-11-07 15:21:50|25598.07|25478.07|25594.82|25474.82|25598.07|25478.07|25594.72|25474.72|10
1636298520000|2021-11-07 15:22:00|25595|25475|25595.13|25475.13|25597.43|25477.43|25595|25475|10
1636298530000|2021-11-07 15:22:10|25594.73|25474.73|25592.28|25472.28|25594.73|25474.73|25590.5|25470.5|10
1636298540000|2021-11-07 15:22:20|25592.14|25472.14|25585.65|25465.65|25592.14|25472.14|25585.65|25465.65|10
1636298550000|2021-11-07 15:22:30|25585.37|25465.37|25583.03|25463.03|25585.37|25465.37|25582.31|25462.31|10
1636298560000|2021-11-07 15:22:40|25583.09|25463.09|25584.89|25464.89|25585.33|25465.33|25583.09|25463.09|10
1636298570000|2021-11-07 15:22:50|25584.45|25464.45|25584.55|25464.55|25584.55|25464.55|25583|25463|10
1636298580000|2021-11-07 15:23:00|25585.03|25465.03|25588.15|25468.15|25588.8|25468.8|25585.03|25465.03|10
1636298590000|2021-11-07 15:23:10|25588.63|25468.63|25593.25|25473.25|25593.25|25473.25|25588.63|25468.63|10
1636298600000|2021-11-07 15:23:20|25593.44|25473.44|25594.13|25474.13|25594.13|25474.13|25591.81|25471.81|10
1636298610000|2021-11-07 15:23:30|25594.98|25474.98|25598.89|25478.89|25598.89|25478.89|25594.91|25474.91|9
1636298620000|2021-11-07 15:23:40|25598.73|25478.73|25598.61|25478.61|25599.27|25479.27|25598.44|25478.44|9
1636298630000|2021-11-07 15:23:50|25599.31|25479.31|25596.49|25476.49|25599.31|25479.31|25596.49|25476.49|10
1636298640000|2021-11-07 15:24:00|25596.6|25476.6|25595.38|25475.38|25596.6|25476.6|25594.87|25474.87|10
1636298650000|2021-11-07 15:24:10|25595.64|25475.64|25597.63|25477.63|25597.63|25477.63|25595.34|25475.34|10
1636298660000|2021-11-07 15:24:20|25597.48|25477.48|25606.18|25486.18|25606.18|25486.18|25597.35|25477.35|10
1636298670000|2021-11-07 15:24:30|25605.29|25485.29|25606.56|25486.56|25606.63|25486.63|25605.18|25485.18|10
1636298680000|2021-11-07 15:24:40|25606.22|25486.22|25603.53|25483.53|25606.22|25486.22|25603.53|25483.53|10
1636298690000|2021-11-07 15:24:50|25603.55|25483.55|25602.91|25482.91|25603.55|25483.55|25601.53|25481.53|10
1636298700000|2021-11-07 15:25:00|25603.37|25483.37|25599.32|25479.32|25603.37|25483.37|25598.96|25478.96|9
1636298710000|2021-11-07 15:25:10|25599.23|25479.23|25598.09|25478.09|25599.23|25479.23|25597.98|25477.98|10
1636298720000|2021-11-07 15:25:20|25598.04|25478.04|25596.45|25476.45|25598.17|25478.17|25596.45|25476.45|9
1636298730000|2021-11-07 15:25:30|25596.34|25476.34|25596.53|25476.53|25596.8|25476.8|25595.57|25475.57|10
1636298740000|2021-11-07 15:25:40|25596.54|25476.54|25596.82|25476.82|25597.18|25477.18|25596.54|25476.54|8
1636298750000|2021-11-07 15:25:50|25597.19|25477.19|25592.21|25472.21|25597.31|25477.31|25592.21|25472.21|10
1636298760000|2021-11-07 15:26:00|25592.16|25472.16|25584.69|25464.69|25592.16|25472.16|25584.65|25464.65|10
1636298770000|2021-11-07 15:26:10|25583.8|25463.8|25580.08|25460.08|25583.8|25463.8|25579.97|25459.97|10
1636298780000|2021-11-07 15:26:20|25580.27|25460.27|25579.19|25459.19|25580.27|25460.27|25578.37|25458.37|10
1636298790000|2021-11-07 15:26:30|25579.02|25459.02|25579|25459|25579.48|25459.48|25578.6|25458.6|10
1636298800000|2021-11-07 15:26:40|25578.08|25458.08|25572.2|25452.2|25578.08|25458.08|25572.2|25452.2|10
1636298810000|2021-11-07 15:26:50|25571.12|25451.12|25572.06|25452.06|25572.06|25452.06|25570.83|25450.83|10
1636298820000|2021-11-07 15:27:00|25572.14|25452.14|25569.39|25449.39|25572.14|25452.14|25569.14|25449.14|10
1636298830000|2021-11-07 15:27:10|25569.21|25449.21|25569.5|25449.5|25570.45|25450.45|25569.2|25449.2|10
1636298840000|2021-11-07 15:27:20|25568.31|25448.31|25571.7|25451.7|25571.7|25451.7|25568.31|25448.31|10
1636298850000|2021-11-07 15:27:30|25572.97|25452.97|25571.99|25451.99|25573.12|25453.12|25571.93|25451.93|10
1636298860000|2021-11-07 15:27:40|25571.83|25451.83|25573.02|25453.02|25573.02|25453.02|25571.83|25451.83|9
1636298870000|2021-11-07 15:27:50|25572.99|25452.99|25570.94|25450.94|25573.1|25453.1|25570.94|25450.94|10
1636298880000|2021-11-07 15:28:00|25570.44|25450.44|25566.77|25446.77|25570.44|25450.44|25566.46|25446.46|10
1636298890000|2021-11-07 15:28:10|25565.35|25445.35|25561.25|25441.25|25565.39|25445.39|25561.25|25441.25|10
1636298900000|2021-11-07 15:28:20|25561.17|25441.17|25557.46|25437.46|25561.17|25441.17|25557.46|25437.46|10
1636298910000|2021-11-07 15:28:30|25558.37|25438.37|25553.06|25433.06|25558.37|25438.37|25553.06|25433.06|8
1636298920000|2021-11-07 15:28:40|25552|25432|25545.78|25425.78|25552|25432|25545.78|25425.78|10
1636298930000|2021-11-07 15:28:50|25546.4|25426.4|25546.66|25426.66|25547.34|25427.34|25545.88|25425.88|10
1636298940000|2021-11-07 15:29:00|25546.87|25426.87|25544.62|25424.62|25546.87|25426.87|25543.79|25423.79|9
1636298950000|2021-11-07 15:29:10|25544.53|25424.53|25544.36|25424.36|25544.96|25424.96|25543.68|25423.68|10
1636298960000|2021-11-07 15:29:20|25544.91|25424.91|25544.55|25424.55|25545.59|25425.59|25544.55|25424.55|10
1636298970000|2021-11-07 15:29:30|25543.6|25423.6|25543.84|25423.84|25544.39|25424.39|25543.18|25423.18|10
1636298980000|2021-11-07 15:29:40|25543.7|25423.7|25541.84|25421.84|25544.25|25424.25|25541.84|25421.84|9
1636298990000|2021-11-07 15:29:50|25540.3|25420.3|25539.86|25419.86|25540.3|25420.3|25538.65|25418.65|10
1636299000000|2021-11-07 15:30:00|25539.93|25419.93|25538.61|25418.61|25539.93|25419.93|25538.61|25418.61|10
1636299010000|2021-11-07 15:30:10|25538.55|25418.55|25537.86|25417.86|25538.55|25418.55|25537.07|25417.07|10
1636299020000|2021-11-07 15:30:20|25536.7|25416.7|25539.9|25419.9|25539.9|25419.9|25536.57|25416.57|10
1636299030000|2021-11-07 15:30:30|25540.29|25420.29|25544.29|25424.29|25544.3|25424.3|25540.29|25420.29|10
1636299040000|2021-11-07 15:30:40|25545.19|25425.19|25548.79|25428.79|25548.79|25428.79|25545.19|25425.19|10
1636299050000|2021-11-07 15:30:50|25548.95|25428.95|25552.33|25432.33|25552.33|25432.33|25548.95|25428.95|10
1636299060000|2021-11-07 15:31:00|25552.74|25432.74|25557.98|25437.98|25557.98|25437.98|25552.74|25432.74|10
1636299070000|2021-11-07 15:31:10|25557.96|25437.96|25562.33|25442.33|25562.33|25442.33|25557.96|25437.96|9
1636299080000|2021-11-07 15:31:20|25562.1|25442.1|25564.8|25444.8|25567.24|25447.24|25562.1|25442.1|10
1636299090000|2021-11-07 15:31:30|25563.91|25443.91|25562.16|25442.16|25563.91|25443.91|25562.16|25442.16|10
1636299100000|2021-11-07 15:31:40|25562.8|25442.8|25564.7|25444.7|25564.7|25444.7|25562.07|25442.07|10
1636299110000|2021-11-07 15:31:50|25565.97|25445.97|25566.44|25446.44|25566.47|25446.47|25565.26|25445.26|10
1636299120000|2021-11-07 15:32:00|25566.32|25446.32|25565.68|25445.68|25567.54|25447.54|25565.68|25445.68|10
1636299130000|2021-11-07 15:32:10|25565.81|25445.81|25566.89|25446.89|25567.62|25447.62|25565.61|25445.61|10
1636299140000|2021-11-07 15:32:20|25567.63|25447.63|25566.47|25446.47|25567.63|25447.63|25565.66|25445.66|10
1636299150000|2021-11-07 15:32:30|25567.01|25447.01|25566.64|25446.64|25567.24|25447.24|25565.95|25445.95|10
1636299160000|2021-11-07 15:32:40|25566.7|25446.7|25566.16|25446.16|25569.61|25449.61|25566.16|25446.16|10
1636299170000|2021-11-07 15:32:50|25565.61|25445.61|25565.24|25445.24|25566.49|25446.49|25565.2|25445.2|9
1636299180000|2021-11-07 15:33:00|25565.68|25445.68|25565.67|25445.67|25566.13|25446.13|25564.46|25444.46|8
1636299190000|2021-11-07 15:33:10|25565.95|25445.95|25567.81|25447.81|25567.81|25447.81|25565.95|25445.95|9
1636299200000|2021-11-07 15:33:20|25567.78|25447.78|25569.16|25449.16|25569.24|25449.24|25567.73|25447.73|10
1636299210000|2021-11-07 15:33:30|25569.14|25449.14|25571.36|25451.36|25571.36|25451.36|25568.35|25448.35|10
1636299220000|2021-11-07 15:33:40|25571.03|25451.03|25572.13|25452.13|25572.31|25452.31|25570.93|25450.93|10
1636299230000|2021-11-07 15:33:50|25572.66|25452.66|25571|25451|25572.66|25452.66|25570.2|25450.2|10
1636299240000|2021-11-07 15:34:00|25571.1|25451.1|25571.83|25451.83|25572.64|25452.64|25570.94|25450.94|10
1636299250000|2021-11-07 15:34:10|25571.5|25451.5|25575.02|25455.02|25575.02|25455.02|25571.5|25451.5|10
1636299260000|2021-11-07 15:34:20|25575.98|25455.98|25580.09|25460.09|25580.09|25460.09|25575.98|25455.98|10
1636299270000|2021-11-07 15:34:30|25580.14|25460.14|25580.05|25460.05|25580.42|25460.42|25579.31|25459.31|10
1636299280000|2021-11-07 15:34:40|25579.86|25459.86|25583.2|25463.2|25583.2|25463.2|25579.86|25459.86|10
1636299290000|2021-11-07 15:34:50|25583.43|25463.43|25582.63|25462.63|25584.79|25464.79|25582.62|25462.62|9
1636299300000|2021-11-07 15:35:00|25582.42|25462.42|25584.71|25464.71|25584.71|25464.71|25582.42|25462.42|10
1636299310000|2021-11-07 15:35:10|25589.04|25469.04|25589.13|25469.13|25590.59|25470.59|25588.26|25468.26|10
1636299320000|2021-11-07 15:35:20|25589.38|25469.38|25590.37|25470.37|25590.95|25470.95|25589.38|25469.38|9
1636299330000|2021-11-07 15:35:30|25590.19|25470.19|25588.66|25468.66|25590.19|25470.19|25588.07|25468.07|10
1636299340000|2021-11-07 15:35:40|25589.01|25469.01|25588.35|25468.35|25589.29|25469.29|25588.34|25468.34|9
1636299350000|2021-11-07 15:35:50|25588.6|25468.6|25589.77|25469.77|25589.77|25469.77|25588.55|25468.55|10
1636299360000|2021-11-07 15:36:00|25590.46|25470.46|25593.4|25473.4|25593.4|25473.4|25590.44|25470.44|10
1636299370000|2021-11-07 15:36:10|25593.32|25473.32|25593.97|25473.97|25594.19|25474.19|25592.84|25472.84|9
1636299380000|2021-11-07 15:36:20|25593.89|25473.89|25593.71|25473.71|25594.54|25474.54|25593.71|25473.71|10
1636299390000|2021-11-07 15:36:30|25593.78|25473.78|25591.48|25471.48|25593.87|25473.87|25591.48|25471.48|9
1636299400000|2021-11-07 15:36:40|25591.26|25471.26|25590.31|25470.31|25591.26|25471.26|25590.31|25470.31|9
1636299410000|2021-11-07 15:36:50|25590.46|25470.46|25588.63|25468.63|25590.46|25470.46|25588.51|25468.51|9
1636299420000|2021-11-07 15:37:00|25588.56|25468.56|25588.43|25468.43|25588.61|25468.61|25587.77|25467.77|9
1636299430000|2021-11-07 15:37:10|25589.53|25469.53|25590.04|25470.04|25590.31|25470.31|25588.4|25468.4|10
1636299440000|2021-11-07 15:37:20|25589.97|25469.97|25592.31|25472.31|25592.43|25472.43|25589.97|25469.97|9
1636299450000|2021-11-07 15:37:30|25594.81|25474.81|25597.32|25477.32|25597.32|25477.32|25594.44|25474.44|10
1636299460000|2021-11-07 15:37:40|25597.36|25477.36|25597.59|25477.59|25598.72|25478.72|25597.07|25477.07|10
1636299470000|2021-11-07 15:37:50|25597.76|25477.76|25596.8|25476.8|25599.02|25479.02|25596.8|25476.8|10
1636299480000|2021-11-07 15:38:00|25595.09|25475.09|25593.99|25473.99|25595.09|25475.09|25593.77|25473.77|10
1636299490000|2021-11-07 15:38:10|25593.92|25473.92|25595.41|25475.41|25595.41|25475.41|25593.9|25473.9|8
1636299500000|2021-11-07 15:38:20|25596.27|25476.27|25596.66|25476.66|25596.66|25476.66|25595.98|25475.98|10
1636299510000|2021-11-07 15:38:30|25597.59|25477.59|25597.34|25477.34|25597.59|25477.59|25596.57|25476.57|10
1636299520000|2021-11-07 15:38:40|25596.81|25476.81|25592.54|25472.54|25596.81|25476.81|25592.54|25472.54|10
1636299530000|2021-11-07 15:38:50|25592.36|25472.36|25587.98|25467.98|25592.36|25472.36|25587.93|25467.93|10
1636299540000|2021-11-07 15:39:00|25586.85|25466.85|25584.78|25464.78|25586.85|25466.85|25584.58|25464.58|9
1636299550000|2021-11-07 15:39:10|25584.26|25464.26|25583.54|25463.54|25584.7|25464.7|25583.54|25463.54|9
1636299560000|2021-11-07 15:39:20|25584.12|25464.12|25580.6|25460.6|25584.12|25464.12|25580.6|25460.6|10
1636299570000|2021-11-07 15:39:30|25574.58|25454.58|25572.83|25452.83|25574.58|25454.58|25572.83|25452.83|9
1636299580000|2021-11-07 15:39:40|25571.82|25451.82|25570.57|25450.57|25572.08|25452.08|25570.54|25450.54|9
1636299590000|2021-11-07 15:39:50|25570.47|25450.47|25571.17|25451.17|25572.52|25452.52|25570.47|25450.47|9
1636299600000|2021-11-07 15:40:00|25572.03|25452.03|25573.72|25453.72|25573.72|25453.72|25571.51|25451.51|10
1636299610000|2021-11-07 15:40:10|25572.79|25452.79|25577.38|25457.38|25577.38|25457.38|25572.71|25452.71|10
1636299620000|2021-11-07 15:40:20|25577.9|25457.9|25585.19|25465.19|25585.19|25465.19|25577.9|25457.9|10
1636299630000|2021-11-07 15:40:30|25585.15|25465.15|25583.57|25463.57|25585.15|25465.15|25583.55|25463.55|10
1636299640000|2021-11-07 15:40:40|25583.48|25463.48|25583.79|25463.79|25584.26|25464.26|25583.35|25463.35|9
1636299650000|2021-11-07 15:40:50|25583.74|25463.74|25586.07|25466.07|25586.07|25466.07|25583.74|25463.74|10
1636299660000|2021-11-07 15:41:00|25585.91|25465.91|25585.12|25465.12|25586.11|25466.11|25584.69|25464.69|10
1636299670000|2021-11-07 15:41:10|25585.08|25465.08|25583.38|25463.38|25585.2|25465.2|25582.47|25462.47|9
1636299680000|2021-11-07 15:41:20|25582.95|25462.95|25581.41|25461.41|25582.95|25462.95|25581.14|25461.14|10
1636299690000|2021-11-07 15:41:30|25581.47|25461.47|25586.03|25466.03|25586.03|25466.03|25581.47|25461.47|9
1636299700000|2021-11-07 15:41:40|25586.35|25466.35|25588.11|25468.11|25588.11|25468.11|25586.33|25466.33|10
1636299710000|2021-11-07 15:41:50|25588.04|25468.04|25587.57|25467.57|25588.21|25468.21|25586.7|25466.7|10
1636299720000|2021-11-07 15:42:00|25588.02|25468.02|25590.76|25470.76|25590.76|25470.76|25588.02|25468.02|9
1636299730000|2021-11-07 15:42:10|25590.47|25470.47|25590.45|25470.45|25590.47|25470.47|25588.94|25468.94|10
1636299740000|2021-11-07 15:42:20|25590.74|25470.74|25592.42|25472.42|25592.42|25472.42|25590.52|25470.52|8
1636299750000|2021-11-07 15:42:30|25592.53|25472.53|25593.4|25473.4|25594.15|25474.15|25592.53|25472.53|10
1636299760000|2021-11-07 15:42:40|25593.22|25473.22|25593.21|25473.21|25593.22|25473.22|25592.17|25472.17|10
1636299770000|2021-11-07 15:42:50|25593.41|25473.41|25592.41|25472.41|25593.41|25473.41|25591.95|25471.95|10
1636299780000|2021-11-07 15:43:00|25594.12|25474.12|25594.63|25474.63|25594.94|25474.94|25593.73|25473.73|10
1636299790000|2021-11-07 15:43:10|25594.51|25474.51|25594.68|25474.68|25594.68|25474.68|25593.89|25473.89|8
1636299800000|2021-11-07 15:43:20|25594.97|25474.97|25594.59|25474.59|25595.59|25475.59|25594.59|25474.59|9
1636299810000|2021-11-07 15:43:30|25594.68|25474.68|25597.02|25477.02|25597.02|25477.02|25593.84|25473.84|10
1636299820000|2021-11-07 15:43:40|25597.36|25477.36|25600.34|25480.34|25600.34|25480.34|25597.19|25477.19|10
1636299830000|2021-11-07 15:43:50|25600.11|25480.11|25601.27|25481.27|25601.71|25481.71|25599.93|25479.93|9
1636299840000|2021-11-07 15:44:00|25601.45|25481.45|25602.08|25482.08|25602.08|25482.08|25601.12|25481.12|10
1636299850000|2021-11-07 15:44:10|25603.57|25483.57|25605.34|25485.34|25605.34|25485.34|25603.05|25483.05|10
1636299860000|2021-11-07 15:44:20|25605.63|25485.63|25610.05|25490.05|25610.05|25490.05|25605.09|25485.09|10
1636299870000|2021-11-07 15:44:30|25609.85|25489.85|25609.2|25489.2|25610.94|25490.94|25609.2|25489.2|9
1636299880000|2021-11-07 15:44:40|25609.56|25489.56|25612.08|25492.08|25612.08|25492.08|25609.56|25489.56|10
1636299890000|2021-11-07 15:44:50|25611.97|25491.97|25612.25|25492.25|25613.31|25493.31|25611.97|25491.97|10
1636299900000|2021-11-07 15:45:00|25612.22|25492.22|25613.39|25493.39|25613.47|25493.47|25611.84|25491.84|10
1636299910000|2021-11-07 15:45:10|25613.51|25493.51|25612.93|25492.93|25613.51|25493.51|25612.56|25492.56|10
1636299920000|2021-11-07 15:45:20|25613.04|25493.04|25611.58|25491.58|25613.04|25493.04|25611.58|25491.58|9
1636299930000|2021-11-07 15:45:30|25610.97|25490.97|25608.28|25488.28|25610.97|25490.97|25607.37|25487.37|8
1636299940000|2021-11-07 15:45:40|25608.16|25488.16|25606.87|25486.87|25608.16|25488.16|25606.15|25486.15|9
1636299950000|2021-11-07 15:45:50|25606.77|25486.77|25606.28|25486.28|25607.12|25487.12|25605.35|25485.35|10
1636299960000|2021-11-07 15:46:00|25606.16|25486.16|25605.87|25485.87|25606.57|25486.57|25605.77|25485.77|10
1636299970000|2021-11-07 15:46:10|25606.87|25486.87|25607.85|25487.85|25607.89|25487.89|25606.35|25486.35|9
1636299980000|2021-11-07 15:46:20|25607.94|25487.94|25607.62|25487.62|25608.9|25488.9|25607.62|25487.62|9
1636299990000|2021-11-07 15:46:30|25607.72|25487.72|25608.7|25488.7|25608.7|25488.7|25607.16|25487.16|10
1636300000000|2021-11-07 15:46:40|25608.87|25488.87|25604.32|25484.32|25608.87|25488.87|25603.85|25483.85|10
1636300010000|2021-11-07 15:46:50|25604.15|25484.15|25600.85|25480.85|25604.15|25484.15|25600.85|25480.85|10
1636300020000|2021-11-07 15:47:00|25600.83|25480.83|25606.49|25486.49|25606.61|25486.61|25600.83|25480.83|10
1636300030000|2021-11-07 15:47:10|25606.16|25486.16|25606.59|25486.59|25606.99|25486.99|25606.1|25486.1|10
1636300040000|2021-11-07 15:47:20|25606.21|25486.21|25607.69|25487.69|25608.35|25488.35|25606.21|25486.21|9
1636300050000|2021-11-07 15:47:30|25607.85|25487.85|25610.37|25490.37|25610.52|25490.52|25607.85|25487.85|10
1636300060000|2021-11-07 15:47:40|25610.36|25490.36|25606.31|25486.31|25610.69|25490.69|25605.01|25485.01|10
1636300070000|2021-11-07 15:47:50|25606.89|25486.89|25608.99|25488.99|25608.99|25488.99|25606.64|25486.64|10
1636300080000|2021-11-07 15:48:00|25608.75|25488.75|25613.09|25493.09|25613.09|25493.09|25608.75|25488.75|10
1636300090000|2021-11-07 15:48:10|25612.94|25492.94|25613.36|25493.36|25613.4|25493.4|25611.64|25491.64|10
1636300100000|2021-11-07 15:48:20|25613.52|25493.52|25612.87|25492.87|25613.58|25493.58|25612.86|25492.86|7
1636300110000|2021-11-07 15:48:30|25612.69|25492.69|25613.11|25493.11|25613.2|25493.2|25611.87|25491.87|10
1636300120000|2021-11-07 15:48:40|25612.67|25492.67|25611.86|25491.86|25613.09|25493.09|25611.86|25491.86|9
1636300130000|2021-11-07 15:48:50|25612.32|25492.32|25611.01|25491.01|25612.34|25492.34|25610.89|25490.89|10
1636300140000|2021-11-07 15:49:00|25611.14|25491.14|25610.73|25490.73|25611.6|25491.6|25610.51|25490.51|8
1636300150000|2021-11-07 15:49:10|25610.29|25490.29|25606|25486|25610.29|25490.29|25606|25486|10
1636300160000|2021-11-07 15:49:20|25606.48|25486.48|25607.52|25487.52|25608.02|25488.02|25606.39|25486.39|10
1636300170000|2021-11-07 15:49:30|25607.83|25487.83|25608|25488|25608.05|25488.05|25606.11|25486.11|9
1636300180000|2021-11-07 15:49:40|25607.22|25487.22|25608.05|25488.05|25608.33|25488.33|25607.22|25487.22|10
1636300190000|2021-11-07 15:49:50|25607.9|25487.9|25610.67|25490.67|25610.67|25490.67|25607.9|25487.9|9
1636300200000|2021-11-07 15:50:00|25611.27|25491.27|25612.08|25492.08|25612.11|25492.11|25611.06|25491.06|10
1636300210000|2021-11-07 15:50:10|25611.96|25491.96|25612.28|25492.28|25612.66|25492.66|25611.87|25491.87|9
1636300220000|2021-11-07 15:50:20|25612.43|25492.43|25614.18|25494.18|25614.44|25494.44|25612.43|25492.43|10
1636300230000|2021-11-07 15:50:30|25613.74|25493.74|25613.96|25493.96|25613.99|25493.99|25612.67|25492.67|10
1636300240000|2021-11-07 15:50:40|25613.79|25493.79|25615.26|25495.26|25615.26|25495.26|25613.54|25493.54|9
1636300250000|2021-11-07 15:50:50|25615.54|25495.54|25617.28|25497.28|25617.86|25497.86|25615.54|25495.54|10
1636300260000|2021-11-07 15:51:00|25617.73|25497.73|25618.69|25498.69|25619.42|25499.42|25617.73|25497.73|9
1636300270000|2021-11-07 15:51:10|25618.47|25498.47|25619.55|25499.55|25619.63|25499.63|25618.45|25498.45|9
1636300280000|2021-11-07 15:51:20|25618.88|25498.88|25620.2|25500.2|25620.2|25500.2|25618.15|25498.15|8
1636300290000|2021-11-07 15:51:30|25620.23|25500.23|25620.15|25500.15|25620.52|25500.52|25619.28|25499.28|9
1636300300000|2021-11-07 15:51:40|25619.72|25499.72|25617.48|25497.48|25619.72|25499.72|25617.28|25497.28|10
1636300310000|2021-11-07 15:51:50|25617.86|25497.86|25619.54|25499.54|25619.94|25499.94|25617.83|25497.83|10
1636300320000|2021-11-07 15:52:00|25618.65|25498.65|25619.65|25499.65|25619.83|25499.83|25618.65|25498.65|10
1636300330000|2021-11-07 15:52:10|25619.74|25499.74|25620.17|25500.17|25620.94|25500.94|25619.74|25499.74|10
1636300340000|2021-11-07 15:52:20|25620.25|25500.25|25620.58|25500.58|25621.19|25501.19|25620.23|25500.23|9
1636300350000|2021-11-07 15:52:30|25621.35|25501.35|25622.28|25502.28|25622.96|25502.96|25621.35|25501.35|10
1636300360000|2021-11-07 15:52:40|25622.53|25502.53|25624.01|25504.01|25624.01|25504.01|25622.27|25502.27|9
1636300370000|2021-11-07 15:52:50|25624.24|25504.24|25624.2|25504.2|25625.19|25505.19|25624.08|25504.08|10
1636300380000|2021-11-07 15:53:00|25623.56|25503.56|25622.22|25502.22|25624|25504|25621.96|25501.96|10
1636300390000|2021-11-07 15:53:10|25622.23|25502.23|25622.32|25502.32|25623.87|25503.87|25622.14|25502.14|10
1636300400000|2021-11-07 15:53:20|25622.83|25502.83|25624.86|25504.86|25624.86|25504.86|25622.83|25502.83|8
1636300410000|2021-11-07 15:53:30|25624.83|25504.83|25624.81|25504.81|25625.03|25505.03|25624.5|25504.5|9
1636300420000|2021-11-07 15:53:40|25624.86|25504.86|25629.27|25509.27|25629.27|25509.27|25624.86|25504.86|10
1636300430000|2021-11-07 15:53:50|25629|25509|25630.61|25510.61|25631.43|25511.43|25629|25509|10
1636300440000|2021-11-07 15:54:00|25630.94|25510.94|25635.51|25515.51|25635.51|25515.51|25630.94|25510.94|10
1636300450000|2021-11-07 15:54:10|25635|25515|25638.22|25518.22|25638.22|25518.22|25635|25515|9
1636300460000|2021-11-07 15:54:20|25637.84|25517.84|25637.44|25517.44|25637.85|25517.85|25637.04|25517.04|10
1636300470000|2021-11-07 15:54:30|25637.65|25517.65|25637.51|25517.51|25637.98|25517.98|25637.09|25517.09|10
1636300480000|2021-11-07 15:54:40|25637.34|25517.34|25627.94|25507.94|25637.54|25517.54|25627.06|25507.06|10
1636300490000|2021-11-07 15:54:50|25629.56|25509.56|25629.97|25509.97|25629.98|25509.98|25628.86|25508.86|10
1636300500000|2021-11-07 15:55:00|25629.77|25509.77|25627.15|25507.15|25630.97|25510.97|25627.15|25507.15|10
1636300510000|2021-11-07 15:55:10|25627.16|25507.16|25629.73|25509.73|25629.73|25509.73|25627.09|25507.09|10
1636300520000|2021-11-07 15:55:20|25630.95|25510.95|25631.88|25511.88|25631.88|25511.88|25630.86|25510.86|9
1636300530000|2021-11-07 15:55:30|25631.6|25511.6|25631.95|25511.95|25632|25512|25631.22|25511.22|9
1636300540000|2021-11-07 15:55:40|25632.5|25512.5|25630.14|25510.14|25632.51|25512.51|25629.85|25509.85|10
1636300550000|2021-11-07 15:55:50|25628.97|25508.97|25630.54|25510.54|25631.17|25511.17|25628.94|25508.94|9
1636300560000|2021-11-07 15:56:00|25630.24|25510.24|25629.45|25509.45|25630.24|25510.24|25629.36|25509.36|9
1636300570000|2021-11-07 15:56:10|25629.59|25509.59|25628.54|25508.54|25630|25510|25627.16|25507.16|10
1636300580000|2021-11-07 15:56:20|25628.48|25508.48|25629.84|25509.84|25629.9|25509.9|25627.78|25507.78|10
1636300590000|2021-11-07 15:56:30|25631.11|25511.11|25634.42|25514.42|25634.42|25514.42|25631.11|25511.11|10
1636300600000|2021-11-07 15:56:40|25634.54|25514.54|25633.22|25513.22|25634.54|25514.54|25632.38|25512.38|10
1636300610000|2021-11-07 15:56:50|25633.59|25513.59|25633.15|25513.15|25634.35|25514.35|25633.15|25513.15|10
1636300620000|2021-11-07 15:57:00|25633.26|25513.26|25632.55|25512.55|25633.84|25513.84|25632.55|25512.55|10
1636300630000|2021-11-07 15:57:10|25631.31|25511.31|25632.74|25512.74|25632.96|25512.96|25631.31|25511.31|9
1636300640000|2021-11-07 15:57:20|25632|25512|25629.52|25509.52|25632|25512|25629.46|25509.46|10
1636300650000|2021-11-07 15:57:30|25630.12|25510.12|25629.6|25509.6|25630.12|25510.12|25629.36|25509.36|9
1636300660000|2021-11-07 15:57:40|25629.36|25509.36|25633.21|25513.21|25633.21|25513.21|25628.82|25508.82|9
1636300670000|2021-11-07 15:57:50|25633.17|25513.17|25639.77|25519.77|25639.77|25519.77|25633.17|25513.17|10
1636300680000|2021-11-07 15:58:00|25640.8|25520.8|25646.01|25526.01|25646.01|25526.01|25640.8|25520.8|10
1636300690000|2021-11-07 15:58:10|25645.99|25525.99|25647.16|25527.16|25647.67|25527.67|25645.99|25525.99|10
1636300700000|2021-11-07 15:58:20|25647.42|25527.42|25645.25|25525.25|25647.42|25527.42|25645.25|25525.25|9
1636300710000|2021-11-07 15:58:30|25645.53|25525.53|25646.77|25526.77|25647.18|25527.18|25645.53|25525.53|10
1636300720000|2021-11-07 15:58:40|25646.89|25526.89|25647.61|25527.61|25647.62|25527.62|25645.65|25525.65|10
1636300730000|2021-11-07 15:58:50|25647.79|25527.79|25649.89|25529.89|25649.89|25529.89|25647.65|25527.65|10
1636300740000|2021-11-07 15:59:00|25649.47|25529.47|25651.09|25531.09|25651.12|25531.12|25649.47|25529.47|9
1636300750000|2021-11-07 15:59:10|25651.07|25531.07|25656.96|25536.96|25656.96|25536.96|25651.07|25531.07|10
1636300760000|2021-11-07 15:59:20|25656.92|25536.92|25657.85|25537.85|25657.85|25537.85|25656.23|25536.23|10
1636300770000|2021-11-07 15:59:30|25657.07|25537.07|25659.56|25539.56|25660.73|25540.73|25657.07|25537.07|9
1636300780000|2021-11-07 15:59:40|25659.59|25539.59|25659.08|25539.08|25660.22|25540.22|25659.07|25539.07|10
1636300790000|2021-11-07 15:59:50|25659.13|25539.13|25657.39|25537.39|25659.13|25539.13|25657.09|25537.09|10
1636300800000|2021-11-07 16:00:00|25657.67|25537.67|25656.05|25536.05|25657.67|25537.67|25656|25536|10
1636300810000|2021-11-07 16:00:10|25656.17|25536.17|25658.12|25538.12|25658.18|25538.18|25655.97|25535.97|10
1636300820000|2021-11-07 16:00:20|25657.98|25537.98|25660.67|25540.67|25660.67|25540.67|25657.98|25537.98|10
1636300830000|2021-11-07 16:00:30|25661.56|25541.56|25662.05|25542.05|25662.38|25542.38|25660.93|25540.93|10
1636300840000|2021-11-07 16:00:40|25662.34|25542.34|25663.99|25543.99|25664.64|25544.64|25662.34|25542.34|10
1636300850000|2021-11-07 16:00:50|25663.86|25543.86|25663.62|25543.62|25664.29|25544.29|25663.62|25543.62|10
1636300860000|2021-11-07 16:01:00|25663.54|25543.54|25663.31|25543.31|25663.96|25543.96|25662.41|25542.41|10
1636300870000|2021-11-07 16:01:10|25663.27|25543.27|25662.93|25542.93|25665.32|25545.32|25662.66|25542.66|10
1636300880000|2021-11-07 16:01:20|25662.94|25542.94|25662.34|25542.34|25663.2|25543.2|25662.25|25542.25|10
1636300890000|2021-11-07 16:01:30|25663.16|25543.16|25659.34|25539.34|25663.25|25543.25|25659.34|25539.34|10
1636300900000|2021-11-07 16:01:40|25659.4|25539.4|25657.02|25537.02|25659.43|25539.43|25655.75|25535.75|10
1636300910000|2021-11-07 16:01:50|25655.32|25535.32|25651.98|25531.98|25655.32|25535.32|25651.98|25531.98|10
1636300920000|2021-11-07 16:02:00|25653.08|25533.08|25650.75|25530.75|25653.08|25533.08|25650.68|25530.68|10
1636300930000|2021-11-07 16:02:10|25651.32|25531.32|25648.26|25528.26|25651.32|25531.32|25648.06|25528.06|10
1636300940000|2021-11-07 16:02:20|25647.68|25527.68|25648.58|25528.58|25648.58|25528.58|25647.32|25527.32|10
1636300950000|2021-11-07 16:02:30|25649.09|25529.09|25649.3|25529.3|25650.57|25530.57|25648.82|25528.82|10
1636300960000|2021-11-07 16:02:40|25649.49|25529.49|25650.01|25530.01|25650.01|25530.01|25648.94|25528.94|9
1636300970000|2021-11-07 16:02:50|25649.9|25529.9|25650.63|25530.63|25650.87|25530.87|25649.41|25529.41|9
1636300980000|2021-11-07 16:03:00|25650.57|25530.57|25648.04|25528.04|25650.77|25530.77|25648.04|25528.04|10
1636300990000|2021-11-07 16:03:10|25648.55|25528.55|25647.2|25527.2|25649.65|25529.65|25647.2|25527.2|10
1636301000000|2021-11-07 16:03:20|25644.29|25524.29|25650.9|25530.9|25651.1|25531.1|25643.42|25523.42|10
1636301010000|2021-11-07 16:03:30|25651.75|25531.75|25652.66|25532.66|25652.88|25532.88|25651.23|25531.23|10
1636301020000|2021-11-07 16:03:40|25653.28|25533.28|25653.32|25533.32|25654.11|25534.11|25653.21|25533.21|10
1636301030000|2021-11-07 16:03:50|25653.08|25533.08|25655.16|25535.16|25655.16|25535.16|25653.08|25533.08|10
1636301040000|2021-11-07 16:04:00|25654.45|25534.45|25656.69|25536.69|25656.69|25536.69|25654.34|25534.34|10
1636301050000|2021-11-07 16:04:10|25656.87|25536.87|25657.72|25537.72|25658.85|25538.85|25656.87|25536.87|10
1636301060000|2021-11-07 16:04:20|25658.15|25538.15|25657.49|25537.49|25658.15|25538.15|25656.46|25536.46|10
1636301070000|2021-11-07 16:04:30|25657.59|25537.59|25653.54|25533.54|25658.27|25538.27|25653.54|25533.54|10
1636301080000|2021-11-07 16:04:40|25652.2|25532.2|25650.36|25530.36|25652.2|25532.2|25649.88|25529.88|10
1636301090000|2021-11-07 16:04:50|25650.83|25530.83|25646.6|25526.6|25651.06|25531.06|25646.6|25526.6|10
1636301100000|2021-11-07 16:05:00|25646.66|25526.66|25647.45|25527.45|25647.99|25527.99|25646.39|25526.39|9
1636301110000|2021-11-07 16:05:10|25647.46|25527.46|25648.32|25528.32|25648.76|25528.76|25647.46|25527.46|10
1636301120000|2021-11-07 16:05:20|25648.62|25528.62|25648.35|25528.35|25649.12|25529.12|25647.99|25527.99|10
1636301130000|2021-11-07 16:05:30|25648.04|25528.04|25648.07|25528.07|25648.4|25528.4|25645.47|25525.47|10
1636301140000|2021-11-07 16:05:40|25648.3|25528.3|25647.65|25527.65|25648.48|25528.48|25646.65|25526.65|10
1636301150000|2021-11-07 16:05:50|25646.33|25526.33|25645.95|25525.95|25647.09|25527.09|25644.71|25524.71|10
1636301160000|2021-11-07 16:06:00|25645.69|25525.69|25646.69|25526.69|25648.19|25528.19|25645.69|25525.69|10
1636301170000|2021-11-07 16:06:10|25646.73|25526.73|25643.9|25523.9|25646.73|25526.73|25642.96|25522.96|10
1636301180000|2021-11-07 16:06:20|25643.63|25523.63|25647.95|25527.95|25647.95|25527.95|25642.68|25522.68|10
1636301190000|2021-11-07 16:06:30|25644.79|25524.79|25646.61|25526.61|25646.62|25526.62|25643.31|25523.31|9
1636301200000|2021-11-07 16:06:40|25647.03|25527.03|25648.15|25528.15|25648.51|25528.51|25647.03|25527.03|10
1636301210000|2021-11-07 16:06:50|25649.54|25529.54|25651.95|25531.95|25652.75|25532.75|25649.54|25529.54|9
1636301220000|2021-11-07 16:07:00|25652.93|25532.93|25657.82|25537.82|25657.82|25537.82|25652.93|25532.93|10
1636301230000|2021-11-07 16:07:10|25658.1|25538.1|25662.33|25542.33|25662.33|25542.33|25658.1|25538.1|10
1636301240000|2021-11-07 16:07:20|25662.37|25542.37|25665.35|25545.35|25665.35|25545.35|25662.37|25542.37|10
1636301250000|2021-11-07 16:07:30|25668.25|25548.25|25673.34|25553.34|25673.34|25553.34|25668.21|25548.21|10
1636301260000|2021-11-07 16:07:40|25672.64|25552.64|25676.89|25556.89|25676.96|25556.96|25672.31|25552.31|10
1636301270000|2021-11-07 16:07:50|25677.01|25557.01|25680.71|25560.71|25680.71|25560.71|25677.01|25557.01|10
1636301280000|2021-11-07 16:08:00|25680.59|25560.59|25682.27|25562.27|25682.27|25562.27|25678.66|25558.66|9
1636301290000|2021-11-07 16:08:10|25682.17|25562.17|25681.22|25561.22|25682.86|25562.86|25681.22|25561.22|10
1636301300000|2021-11-07 16:08:20|25681.45|25561.45|25682.3|25562.3|25682.5|25562.5|25681.45|25561.45|9
1636301310000|2021-11-07 16:08:30|25682.48|25562.48|25681.69|25561.69|25683.85|25563.85|25681.36|25561.36|10
1636301320000|2021-11-07 16:08:40|25682.26|25562.26|25679.52|25559.52|25682.26|25562.26|25678.77|25558.77|10
1636301330000|2021-11-07 16:08:50|25675.36|25555.36|25676.84|25556.84|25678.31|25558.31|25675.06|25555.06|10
1636301340000|2021-11-07 16:09:00|25675.55|25555.55|25673.34|25553.34|25676.36|25556.36|25673.34|25553.34|10
1636301350000|2021-11-07 16:09:10|25673.37|25553.37|25672.65|25552.65|25673.37|25553.37|25671.63|25551.63|10
1636301360000|2021-11-07 16:09:20|25671.67|25551.67|25666.99|25546.99|25672.18|25552.18|25666.86|25546.86|10
1636301370000|2021-11-07 16:09:30|25666.78|25546.78|25664.89|25544.89|25666.8|25546.8|25663.54|25543.54|10
1636301380000|2021-11-07 16:09:40|25664.75|25544.75|25665.84|25545.84|25665.84|25545.84|25663.19|25543.19|10
1636301390000|2021-11-07 16:09:50|25666.01|25546.01|25666.1|25546.1|25667.77|25547.77|25665.69|25545.69|10
1636301400000|2021-11-07 16:10:00|25666.81|25546.81|25666.36|25546.36|25668.23|25548.23|25666|25546|10
1636301410000|2021-11-07 16:10:10|25667.52|25547.52|25665.03|25545.03|25667.91|25547.91|25665.03|25545.03|9
1636301420000|2021-11-07 16:10:20|25665.09|25545.09|25666.51|25546.51|25666.51|25546.51|25664.42|25544.42|10
1636301430000|2021-11-07 16:10:30|25666.66|25546.66|25665.5|25545.5|25666.77|25546.77|25665.5|25545.5|10
1636301440000|2021-11-07 16:10:40|25666.18|25546.18|25668.19|25548.19|25668.19|25548.19|25664.67|25544.67|10
1636301450000|2021-11-07 16:10:50|25668.65|25548.65|25669.04|25549.04|25670.77|25550.77|25667.85|25547.85|10
1636301460000|2021-11-07 16:11:00|25669.01|25549.01|25668.16|25548.16|25670.04|25550.04|25668.06|25548.06|10
1636301470000|2021-11-07 16:11:10|25668.21|25548.21|25667.71|25547.71|25668.61|25548.61|25667.44|25547.44|10
1636301480000|2021-11-07 16:11:20|25666.02|25546.02|25666.83|25546.83|25667.37|25547.37|25665.82|25545.82|10
1636301490000|2021-11-07 16:11:30|25665.9|25545.9|25668.05|25548.05|25668.46|25548.46|25665.9|25545.9|10
1636301500000|2021-11-07 16:11:40|25667.86|25547.86|25669.33|25549.33|25669.33|25549.33|25667.25|25547.25|10
1636301510000|2021-11-07 16:11:50|25668.41|25548.41|25667.27|25547.27|25669.4|25549.4|25667.27|25547.27|10
1636301520000|2021-11-07 16:12:00|25669.08|25549.08|25669.87|25549.87|25669.87|25549.87|25668.98|25548.98|10
1636301530000|2021-11-07 16:12:10|25670.71|25550.71|25673.12|25553.12|25673.16|25553.16|25670.71|25550.71|10
1636301540000|2021-11-07 16:12:20|25673.22|25553.22|25675.15|25555.15|25675.15|25555.15|25672.98|25552.98|10
1636301550000|2021-11-07 16:12:30|25676.59|25556.59|25680.11|25560.11|25680.11|25560.11|25676.31|25556.31|9
1636301560000|2021-11-07 16:12:40|25680.82|25560.82|25681.06|25561.06|25681.4|25561.4|25680.22|25560.22|10
1636301570000|2021-11-07 16:12:50|25680.87|25560.87|25684.01|25564.01|25684.23|25564.23|25680.72|25560.72|10
1636301580000|2021-11-07 16:13:00|25684.59|25564.59|25684.38|25564.38|25685.88|25565.88|25684.38|25564.38|10
1636301590000|2021-11-07 16:13:10|25683.35|25563.35|25681.94|25561.94|25683.57|25563.57|25681.94|25561.94|10
1636301600000|2021-11-07 16:13:20|25681.56|25561.56|25678.41|25558.41|25681.56|25561.56|25677.18|25557.18|10
1636301610000|2021-11-07 16:13:30|25678.22|25558.22|25678.27|25558.27|25679.7|25559.7|25677.92|25557.92|10
1636301620000|2021-11-07 16:13:40|25677.28|25557.28|25679.82|25559.82|25679.82|25559.82|25676.35|25556.35|10
1636301630000|2021-11-07 16:13:50|25679.98|25559.98|25680.98|25560.98|25680.98|25560.98|25679.87|25559.87|10
1636301640000|2021-11-07 16:14:00|25681.3|25561.3|25682.15|25562.15|25682.58|25562.58|25681.3|25561.3|10
1636301650000|2021-11-07 16:14:10|25682.81|25562.81|25678.58|25558.58|25683.27|25563.27|25678.06|25558.06|10
1636301660000|2021-11-07 16:14:20|25678.06|25558.06|25678.25|25558.25|25678.29|25558.29|25677.26|25557.26|10
1636301670000|2021-11-07 16:14:30|25677.56|25557.56|25678.48|25558.48|25678.48|25558.48|25676.3|25556.3|10
1636301680000|2021-11-07 16:14:40|25678.68|25558.68|25678.78|25558.78|25678.89|25558.89|25677.8|25557.8|10
1636301690000|2021-11-07 16:14:50|25679.13|25559.13|25681.83|25561.83|25681.83|25561.83|25679.13|25559.13|9
1636301700000|2021-11-07 16:15:00|25681.19|25561.19|25680.06|25560.06|25681.19|25561.19|25679.84|25559.84|10
1636301710000|2021-11-07 16:15:10|25679.89|25559.89|25677.08|25557.08|25680.45|25560.45|25677.08|25557.08|10
1636301720000|2021-11-07 16:15:20|25676.76|25556.76|25672.17|25552.17|25676.76|25556.76|25671.76|25551.76|10
1636301730000|2021-11-07 16:15:30|25671.84|25551.84|25670.8|25550.8|25672.06|25552.06|25670.25|25550.25|10
1636301740000|2021-11-07 16:15:40|25671.12|25551.12|25671.53|25551.53|25674.39|25554.39|25671.02|25551.02|10
1636301750000|2021-11-07 16:15:50|25671.43|25551.43|25669.7|25549.7|25672.17|25552.17|25669.58|25549.58|10
1636301760000|2021-11-07 16:16:00|25670.14|25550.14|25670.31|25550.31|25671.31|25551.31|25669.67|25549.67|10
1636301770000|2021-11-07 16:16:10|25670.46|25550.46|25668.89|25548.89|25670.46|25550.46|25668.81|25548.81|9
1636301780000|2021-11-07 16:16:20|25668.95|25548.95|25670.78|25550.78|25670.82|25550.82|25668.95|25548.95|7
1636301790000|2021-11-07 16:16:30|25670.22|25550.22|25670.94|25550.94|25672.01|25552.01|25669.88|25549.88|10
1636301800000|2021-11-07 16:16:40|25670.71|25550.71|25667.46|25547.46|25670.86|25550.86|25667.46|25547.46|10
1636301810000|2021-11-07 16:16:50|25667.62|25547.62|25666.62|25546.62|25668.33|25548.33|25666.62|25546.62|9
1636301820000|2021-11-07 16:17:00|25666.09|25546.09|25670.53|25550.53|25670.53|25550.53|25666.09|25546.09|10
1636301830000|2021-11-07 16:17:10|25671.43|25551.43|25671.81|25551.81|25672.06|25552.06|25671.43|25551.43|10
1636301840000|2021-11-07 16:17:20|25671.07|25551.07|25665.39|25545.39|25671.07|25551.07|25665.38|25545.38|10
1636301850000|2021-11-07 16:17:30|25665.52|25545.52|25661.11|25541.11|25665.52|25545.52|25660.55|25540.55|9
1636301860000|2021-11-07 16:17:40|25660.92|25540.92|25658.18|25538.18|25661.49|25541.49|25658.18|25538.18|10
1636301870000|2021-11-07 16:17:50|25657.95|25537.95|25655.81|25535.81|25657.95|25537.95|25655.13|25535.13|10
1636301880000|2021-11-07 16:18:00|25656.77|25536.77|25658.5|25538.5|25658.5|25538.5|25656.77|25536.77|10
1636301890000|2021-11-07 16:18:10|25658.78|25538.78|25652.38|25532.38|25658.78|25538.78|25652.38|25532.38|9
1636301900000|2021-11-07 16:18:20|25650.65|25530.65|25649.43|25529.43|25650.65|25530.65|25648.06|25528.06|10
1636301910000|2021-11-07 16:18:30|25649.93|25529.93|25654.43|25534.43|25654.61|25534.61|25649.93|25529.93|10
1636301920000|2021-11-07 16:18:40|25654.63|25534.63|25655.3|25535.3|25655.65|25535.65|25654.63|25534.63|10
1636301930000|2021-11-07 16:18:50|25655.23|25535.23|25653.54|25533.54|25655.38|25535.38|25653.19|25533.19|8
1636301940000|2021-11-07 16:19:00|25653.92|25533.92|25655.14|25535.14|25655.57|25535.57|25653.91|25533.91|10
1636301950000|2021-11-07 16:19:10|25655.25|25535.25|25657.92|25537.92|25657.92|25537.92|25655.25|25535.25|10
1636301960000|2021-11-07 16:19:20|25657.36|25537.36|25657.92|25537.92|25657.92|25537.92|25656.2|25536.2|10
1636301970000|2021-11-07 16:19:30|25658.35|25538.35|25662.83|25542.83|25662.83|25542.83|25658.35|25538.35|10
1636301980000|2021-11-07 16:19:40|25662.48|25542.48|25660.41|25540.41|25662.87|25542.87|25660.41|25540.41|10
1636301990000|2021-11-07 16:19:50|25660.46|25540.46|25659.63|25539.63|25660.81|25540.81|25657.96|25537.96|9
1636302000000|2021-11-07 16:20:00|25660.28|25540.28|25658.41|25538.41|25660.93|25540.93|25658.41|25538.41|8
1636302010000|2021-11-07 16:20:10|25658.3|25538.3|25659.98|25539.98|25659.98|25539.98|25658.3|25538.3|10
1636302020000|2021-11-07 16:20:20|25659.06|25539.06|25658.5|25538.5|25659.65|25539.65|25657.92|25537.92|10
1636302030000|2021-11-07 16:20:30|25659.35|25539.35|25657.78|25537.78|25659.35|25539.35|25657.78|25537.78|9
1636302040000|2021-11-07 16:20:40|25658.55|25538.55|25656.55|25536.55|25658.61|25538.61|25655.93|25535.93|10
1636302050000|2021-11-07 16:20:50|25656.58|25536.58|25657.81|25537.81|25657.84|25537.84|25656.42|25536.42|10
1636302060000|2021-11-07 16:21:00|25657.82|25537.82|25656.83|25536.83|25657.82|25537.82|25656.74|25536.74|8
1636302070000|2021-11-07 16:21:10|25657.82|25537.82|25656.85|25536.85|25658.45|25538.45|25656.85|25536.85|10
1636302080000|2021-11-07 16:21:20|25656.82|25536.82|25657.17|25537.17|25657.17|25537.17|25656.27|25536.27|9
1636302090000|2021-11-07 16:21:30|25657.1|25537.1|25655.15|25535.15|25657.19|25537.19|25654.79|25534.79|10
1636302100000|2021-11-07 16:21:40|25654.95|25534.95|25654.76|25534.76|25654.95|25534.95|25654.24|25534.24|9
1636302110000|2021-11-07 16:21:50|25654.88|25534.88|25655.55|25535.55|25655.81|25535.81|25654.76|25534.76|10
1636302120000|2021-11-07 16:22:00|25655.61|25535.61|25657|25537|25657|25537|25655.61|25535.61|8
1636302130000|2021-11-07 16:22:10|25657.63|25537.63|25664.44|25544.44|25665.57|25545.57|25657.5|25537.5|10
1636302140000|2021-11-07 16:22:20|25663.37|25543.37|25654.43|25534.43|25663.5|25543.5|25654.43|25534.43|10
1636302150000|2021-11-07 16:22:30|25653.13|25533.13|25649.51|25529.51|25653.13|25533.13|25649.35|25529.35|10
1636302160000|2021-11-07 16:22:40|25649.82|25529.82|25647|25527|25649.82|25529.82|25647|25527|10
1636302170000|2021-11-07 16:22:50|25647.71|25527.71|25647.59|25527.59|25648.58|25528.58|25647.02|25527.02|10
1636302180000|2021-11-07 16:23:00|25647.65|25527.65|25647.29|25527.29|25648.24|25528.24|25647.25|25527.25|10
1636302190000|2021-11-07 16:23:10|25647.82|25527.82|25649.25|25529.25|25649.25|25529.25|25647.55|25527.55|10
1636302200000|2021-11-07 16:23:20|25649.48|25529.48|25656.27|25536.27|25656.27|25536.27|25649.15|25529.15|10
1636302210000|2021-11-07 16:23:30|25656.66|25536.66|25657.1|25537.1|25657.1|25537.1|25656.24|25536.24|10
1636302220000|2021-11-07 16:23:40|25657.96|25537.96|25659.35|25539.35|25659.92|25539.92|25657.14|25537.14|10
1636302230000|2021-11-07 16:23:50|25658.65|25538.65|25660.44|25540.44|25660.7|25540.7|25658.65|25538.65|8
1636302240000|2021-11-07 16:24:00|25659.88|25539.88|25656.95|25536.95|25660.36|25540.36|25656.95|25536.95|10
1636302250000|2021-11-07 16:24:10|25658|25538|25656.32|25536.32|25658.31|25538.31|25655.86|25535.86|10
1636302260000|2021-11-07 16:24:20|25656.04|25536.04|25652.26|25532.26|25656.24|25536.24|25652.21|25532.21|10
1636302270000|2021-11-07 16:24:30|25652.06|25532.06|25653.22|25533.22|25653.93|25533.93|25652.06|25532.06|9
1636302280000|2021-11-07 16:24:40|25653.62|25533.62|25652.01|25532.01|25653.69|25533.69|25652.01|25532.01|10
1636302290000|2021-11-07 16:24:50|25651.92|25531.92|25652.08|25532.08|25652.31|25532.31|25651.17|25531.17|10
1636302300000|2021-11-07 16:25:00|25651.43|25531.43|25652.72|25532.72|25652.72|25532.72|25651.21|25531.21|8
1636302310000|2021-11-07 16:25:10|25653.12|25533.12|25653.12|25533.12|25653.12|25533.12|25651.7|25531.7|10
1636302320000|2021-11-07 16:25:20|25653.1|25533.1|25651.74|25531.74|25653.83|25533.83|25651.74|25531.74|10
1636302330000|2021-11-07 16:25:30|25651.76|25531.76|25650.55|25530.55|25651.99|25531.99|25650.29|25530.29|8
1636302340000|2021-11-07 16:25:40|25650.86|25530.86|25650.23|25530.23|25650.86|25530.86|25649.87|25529.87|10
1636302350000|2021-11-07 16:25:50|25650.59|25530.59|25650.59|25530.59|25651.62|25531.62|25650.38|25530.38|10
1636302360000|2021-11-07 16:26:00|25650.79|25530.79|25651.77|25531.77|25652.38|25532.38|25650.79|25530.79|10
1636302370000|2021-11-07 16:26:10|25651.75|25531.75|25651.91|25531.91|25652.93|25532.93|25651.69|25531.69|10
1636302380000|2021-11-07 16:26:20|25650.97|25530.97|25648.45|25528.45|25650.97|25530.97|25648.45|25528.45|10
1636302390000|2021-11-07 16:26:30|25648.53|25528.53|25649.08|25529.08|25649.08|25529.08|25648.06|25528.06|10
1636302400000|2021-11-07 16:26:40|25649.07|25529.07|25645.87|25525.87|25649.07|25529.07|25645.78|25525.78|10
1636302410000|2021-11-07 16:26:50|25645.49|25525.49|25645.04|25525.04|25645.8|25525.8|25645.04|25525.04|8
1636302420000|2021-11-07 16:27:00|25644.18|25524.18|25643.48|25523.48|25645.27|25525.27|25643.42|25523.42|10
1636302430000|2021-11-07 16:27:10|25644.14|25524.14|25642.73|25522.73|25644.34|25524.34|25642.32|25522.32|10
1636302440000|2021-11-07 16:27:20|25642.27|25522.27|25641.15|25521.15|25642.27|25522.27|25641.15|25521.15|10
1636302450000|2021-11-07 16:27:30|25639.32|25519.32|25639.96|25519.96|25640.04|25520.04|25639.2|25519.2|9
1636302460000|2021-11-07 16:27:40|25639.97|25519.97|25637.68|25517.68|25639.97|25519.97|25637.68|25517.68|10
1636302470000|2021-11-07 16:27:50|25637.38|25517.38|25636.86|25516.86|25637.39|25517.39|25636.82|25516.82|10
1636302480000|2021-11-07 16:28:00|25637.44|25517.44|25636.15|25516.15|25638.37|25518.37|25636.15|25516.15|10
1636302490000|2021-11-07 16:28:10|25636.86|25516.86|25637.6|25517.6|25639.16|25519.16|25636.86|25516.86|10
1636302500000|2021-11-07 16:28:20|25638.18|25518.18|25642.28|25522.28|25642.28|25522.28|25638.03|25518.03|9
1636302510000|2021-11-07 16:28:30|25643.52|25523.52|25645.75|25525.75|25645.75|25525.75|25643.52|25523.52|9
1636302520000|2021-11-07 16:28:40|25643.56|25523.56|25644.3|25524.3|25644.78|25524.78|25643.56|25523.56|10
1636302530000|2021-11-07 16:28:50|25644.11|25524.11|25644.31|25524.31|25644.31|25524.31|25643.62|25523.62|9
1636302540000|2021-11-07 16:29:00|25644.18|25524.18|25643.62|25523.62|25644.42|25524.42|25642.94|25522.94|9
1636302550000|2021-11-07 16:29:10|25643.57|25523.57|25643.4|25523.4|25644.54|25524.54|25643.4|25523.4|9
1636302560000|2021-11-07 16:29:20|25643.63|25523.63|25644.01|25524.01|25644.8|25524.8|25643.26|25523.26|10
1636302570000|2021-11-07 16:29:30|25643.97|25523.97|25642.5|25522.5|25643.97|25523.97|25642.09|25522.09|9
1636302580000|2021-11-07 16:29:40|25642.91|25522.91|25642.15|25522.15|25643.48|25523.48|25642.15|25522.15|9
1636302590000|2021-11-07 16:29:50|25642.52|25522.52|25640.81|25520.81|25643.27|25523.27|25640.81|25520.81|10
1636302600000|2021-11-07 16:30:00|25640.87|25520.87|25640.94|25520.94|25641.86|25521.86|25640.87|25520.87|10
1636302610000|2021-11-07 16:30:10|25641.28|25521.28|25641.29|25521.29|25641.71|25521.71|25640.76|25520.76|9
1636302620000|2021-11-07 16:30:20|25642.05|25522.05|25642.53|25522.53|25642.74|25522.74|25641.02|25521.02|10
1636302630000|2021-11-07 16:30:30|25643.39|25523.39|25642.19|25522.19|25643.39|25523.39|25641.26|25521.26|10
1636302640000|2021-11-07 16:30:40|25642.28|25522.28|25642.09|25522.09|25642.43|25522.43|25641.04|25521.04|10
1636302650000|2021-11-07 16:30:50|25641.64|25521.64|25640.8|25520.8|25641.64|25521.64|25640.01|25520.01|10
1636302660000|2021-11-07 16:31:00|25640.84|25520.84|25638.8|25518.8|25640.84|25520.84|25638.71|25518.71|9
1636302670000|2021-11-07 16:31:10|25638.72|25518.72|25637.71|25517.71|25638.72|25518.72|25637.64|25517.64|10
1636302680000|2021-11-07 16:31:20|25636.23|25516.23|25634.73|25514.73|25636.23|25516.23|25634.07|25514.07|10
1636302690000|2021-11-07 16:31:30|25634.81|25514.81|25633.74|25513.74|25634.85|25514.85|25633.74|25513.74|10
1636302700000|2021-11-07 16:31:40|25633.42|25513.42|25634.61|25514.61|25634.95|25514.95|25633.13|25513.13|9
1636302710000|2021-11-07 16:31:50|25635.47|25515.47|25634.42|25514.42|25635.47|25515.47|25634.31|25514.31|9
1636302720000|2021-11-07 16:32:00|25635.17|25515.17|25634.29|25514.29|25636.17|25516.17|25634.29|25514.29|10
1636302730000|2021-11-07 16:32:10|25633.86|25513.86|25632.11|25512.11|25633.86|25513.86|25631.68|25511.68|10
1636302740000|2021-11-07 16:32:20|25632.24|25512.24|25638.02|25518.02|25639.1|25519.1|25632.24|25512.24|10
1636302750000|2021-11-07 16:32:30|25638.18|25518.18|25642.52|25522.52|25642.52|25522.52|25638.16|25518.16|10
1636302760000|2021-11-07 16:32:40|25642.15|25522.15|25647.73|25527.73|25647.73|25527.73|25641.52|25521.52|10
1636302770000|2021-11-07 16:32:50|25647.79|25527.79|25647.81|25527.81|25647.94|25527.94|25646.8|25526.8|9
1636302780000|2021-11-07 16:33:00|25648.55|25528.55|25646.99|25526.99|25650.4|25530.4|25646.99|25526.99|10
1636302790000|2021-11-07 16:33:10|25647.79|25527.79|25646.73|25526.73|25647.79|25527.79|25646.26|25526.26|10
1636302800000|2021-11-07 16:33:20|25646.28|25526.28|25646.8|25526.8|25646.8|25526.8|25645.63|25525.63|9
1636302810000|2021-11-07 16:33:30|25647.37|25527.37|25650.57|25530.57|25651.92|25531.92|25646.92|25526.92|10
1636302820000|2021-11-07 16:33:40|25649.84|25529.84|25646.69|25526.69|25650.73|25530.73|25645.7|25525.7|10
1636302830000|2021-11-07 16:33:50|25646.49|25526.49|25645.22|25525.22|25646.49|25526.49|25644.92|25524.92|10
1636302840000|2021-11-07 16:34:00|25644.99|25524.99|25644.39|25524.39|25645.41|25525.41|25644.16|25524.16|9
1636302850000|2021-11-07 16:34:10|25644.36|25524.36|25645.78|25525.78|25645.78|25525.78|25644.14|25524.14|9
1636302860000|2021-11-07 16:34:20|25646.69|25526.69|25647.77|25527.77|25647.77|25527.77|25646.18|25526.18|9
1636302870000|2021-11-07 16:34:30|25647|25527|25648.13|25528.13|25648.13|25528.13|25646.36|25526.36|9
1636302880000|2021-11-07 16:34:40|25648.22|25528.22|25647.78|25527.78|25649.93|25529.93|25647.78|25527.78|10
1636302890000|2021-11-07 16:34:50|25647.38|25527.38|25647.61|25527.61|25647.62|25527.62|25646.64|25526.64|10
1636302900000|2021-11-07 16:35:00|25647.6|25527.6|25646.33|25526.33|25647.63|25527.63|25646.33|25526.33|10
1636302910000|2021-11-07 16:35:10|25646.32|25526.32|25645.46|25525.46|25646.32|25526.32|25644.5|25524.5|9
1636302920000|2021-11-07 16:35:20|25645.31|25525.31|25644.92|25524.92|25645.71|25525.71|25644.56|25524.56|10
1636302930000|2021-11-07 16:35:30|25644.72|25524.72|25644.69|25524.69|25644.76|25524.76|25642.71|25522.71|10
1636302940000|2021-11-07 16:35:40|25644.92|25524.92|25645.66|25525.66|25645.66|25525.66|25643.99|25523.99|10
1636302950000|2021-11-07 16:35:50|25644.74|25524.74|25644.68|25524.68|25645.54|25525.54|25644.39|25524.39|10
1636302960000|2021-11-07 16:36:00|25644.6|25524.6|25645.7|25525.7|25645.87|25525.87|25643.7|25523.7|10
1636302970000|2021-11-07 16:36:10|25645.52|25525.52|25643.8|25523.8|25646.11|25526.11|25643.8|25523.8|9
1636302980000|2021-11-07 16:36:20|25643.72|25523.72|25643.82|25523.82|25643.82|25523.82|25643.36|25523.36|10
1636302990000|2021-11-07 16:36:30|25643.53|25523.53|25645.89|25525.89|25645.91|25525.91|25643.46|25523.46|9
1636303000000|2021-11-07 16:36:40|25645.93|25525.93|25648.44|25528.44|25648.44|25528.44|25645.86|25525.86|10
1636303010000|2021-11-07 16:36:50|25649.18|25529.18|25651.89|25531.89|25651.89|25531.89|25649.18|25529.18|9
1636303020000|2021-11-07 16:37:00|25652.03|25532.03|25652.04|25532.04|25652.73|25532.73|25651.79|25531.79|10
1636303030000|2021-11-07 16:37:10|25652.02|25532.02|25653.21|25533.21|25653.21|25533.21|25652.02|25532.02|9
1636303040000|2021-11-07 16:37:20|25652.72|25532.72|25650.93|25530.93|25652.72|25532.72|25649.8|25529.8|10
1636303050000|2021-11-07 16:37:30|25650.91|25530.91|25649.97|25529.97|25651.65|25531.65|25649.97|25529.97|9
1636303060000|2021-11-07 16:37:40|25650.32|25530.32|25650.95|25530.95|25651.29|25531.29|25650.25|25530.25|9
1636303070000|2021-11-07 16:37:50|25650.86|25530.86|25651.69|25531.69|25651.69|25531.69|25650.86|25530.86|8
1636303080000|2021-11-07 16:38:00|25651.94|25531.94|25651.77|25531.77|25652.08|25532.08|25650.75|25530.75|10
1636303090000|2021-11-07 16:38:10|25651.72|25531.72|25650.86|25530.86|25651.72|25531.72|25650.73|25530.73|9
1636303100000|2021-11-07 16:38:20|25651.03|25531.03|25650.81|25530.81|25652.13|25532.13|25650.64|25530.64|10
1636303110000|2021-11-07 16:38:30|25650.75|25530.75|25648.55|25528.55|25651.85|25531.85|25648.55|25528.55|10
1636303120000|2021-11-07 16:38:40|25648.5|25528.5|25650.21|25530.21|25650.42|25530.42|25648.5|25528.5|10
1636303130000|2021-11-07 16:38:50|25650.25|25530.25|25650.3|25530.3|25650.57|25530.57|25650.06|25530.06|10
1636303140000|2021-11-07 16:39:00|25650.22|25530.22|25649.07|25529.07|25651|25531|25649.07|25529.07|10
1636303150000|2021-11-07 16:39:10|25648.48|25528.48|25647.72|25527.72|25649.7|25529.7|25647.72|25527.72|10
1636303160000|2021-11-07 16:39:20|25648.51|25528.51|25644.57|25524.57|25648.51|25528.51|25644.57|25524.57|10
1636303170000|2021-11-07 16:39:30|25645.52|25525.52|25645.22|25525.22|25646.7|25526.7|25644.8|25524.8|10
1636303180000|2021-11-07 16:39:40|25645.01|25525.01|25646.16|25526.16|25647.06|25527.06|25644.78|25524.78|10
1636303190000|2021-11-07 16:39:50|25646.14|25526.14|25645.67|25525.67|25646.14|25526.14|25644.87|25524.87|10
1636303200000|2021-11-07 16:40:00|25645.35|25525.35|25645.48|25525.48|25646.17|25526.17|25645.11|25525.11|10
1636303210000|2021-11-07 16:40:10|25645.53|25525.53|25638.48|25518.48|25645.53|25525.53|25638.48|25518.48|10
1636303220000|2021-11-07 16:40:20|25639.3|25519.3|25639.56|25519.56|25641.06|25521.06|25639.3|25519.3|10
1636303230000|2021-11-07 16:40:30|25638.48|25518.48|25638.56|25518.56|25639.31|25519.31|25637.85|25517.85|10
1636303240000|2021-11-07 16:40:40|25638.57|25518.57|25638.09|25518.09|25638.57|25518.57|25636.82|25516.82|10
1636303250000|2021-11-07 16:40:50|25637.8|25517.8|25636.95|25516.95|25637.8|25517.8|25636.29|25516.29|10
1636303260000|2021-11-07 16:41:00|25636.22|25516.22|25633.11|25513.11|25636.57|25516.57|25633.11|25513.11|10
1636303270000|2021-11-07 16:41:10|25633.09|25513.09|25622.32|25502.32|25633.09|25513.09|25622.1|25502.1|10
1636303280000|2021-11-07 16:41:20|25622.03|25502.03|25622.17|25502.17|25623.79|25503.79|25622.03|25502.03|10
1636303290000|2021-11-07 16:41:30|25623.35|25503.35|25626.54|25506.54|25626.8|25506.8|25623.35|25503.35|10
1636303300000|2021-11-07 16:41:40|25625.85|25505.85|25624.75|25504.75|25627.5|25507.5|25624.58|25504.58|10
1636303310000|2021-11-07 16:41:50|25625.12|25505.12|25627.58|25507.58|25627.58|25507.58|25624.61|25504.61|10
1636303320000|2021-11-07 16:42:00|25628.13|25508.13|25628.8|25508.8|25629.68|25509.68|25627.89|25507.89|10
1636303330000|2021-11-07 16:42:10|25628.42|25508.42|25630.59|25510.59|25631.4|25511.4|25628.42|25508.42|10
1636303340000|2021-11-07 16:42:20|25631.64|25511.64|25638.22|25518.22|25638.31|25518.31|25631.64|25511.64|10
1636303350000|2021-11-07 16:42:30|25640.77|25520.77|25647.6|25527.6|25647.93|25527.93|25640.77|25520.77|10
1636303360000|2021-11-07 16:42:40|25647.43|25527.43|25650.3|25530.3|25650.3|25530.3|25647.43|25527.43|9
1636303370000|2021-11-07 16:42:50|25650.34|25530.34|25645.76|25525.76|25650.34|25530.34|25645.76|25525.76|10
1636303380000|2021-11-07 16:43:00|25646.44|25526.44|25648.74|25528.74|25648.96|25528.96|25646.22|25526.22|10
1636303390000|2021-11-07 16:43:10|25648.96|25528.96|25653.04|25533.04|25653.04|25533.04|25648.96|25528.96|10
1636303400000|2021-11-07 16:43:20|25654.6|25534.6|25656.78|25536.78|25656.9|25536.9|25654.6|25534.6|10
1636303410000|2021-11-07 16:43:30|25654.46|25534.46|25659.69|25539.69|25659.69|25539.69|25654.46|25534.46|10
1636303420000|2021-11-07 16:43:40|25659.64|25539.64|25660.82|25540.82|25662.06|25542.06|25659.64|25539.64|10
1636303430000|2021-11-07 16:43:50|25660.32|25540.32|25666.58|25546.58|25666.58|25546.58|25660.32|25540.32|10
1636303440000|2021-11-07 16:44:00|25667.22|25547.22|25669.08|25549.08|25669.68|25549.68|25667.22|25547.22|10
1636303450000|2021-11-07 16:44:10|25667.73|25547.73|25670.19|25550.19|25670.19|25550.19|25667.73|25547.73|10
1636303460000|2021-11-07 16:44:20|25671.17|25551.17|25669.23|25549.23|25671.17|25551.17|25668.9|25548.9|10
1636303470000|2021-11-07 16:44:30|25670.32|25550.32|25673.54|25553.54|25673.54|25553.54|25670.32|25550.32|9
1636303480000|2021-11-07 16:44:40|25672.13|25552.13|25674.81|25554.81|25674.89|25554.89|25672|25552|10
1636303490000|2021-11-07 16:44:50|25674.7|25554.7|25675.85|25555.85|25676.14|25556.14|25674.7|25554.7|10
1636303500000|2021-11-07 16:45:00|25676.18|25556.18|25673.14|25553.14|25676.18|25556.18|25673.14|25553.14|10
1636303510000|2021-11-07 16:45:10|25672.13|25552.13|25677.44|25557.44|25677.44|25557.44|25672.13|25552.13|10
1636303520000|2021-11-07 16:45:20|25677.81|25557.81|25682.53|25562.53|25682.53|25562.53|25677.81|25557.81|9
1636303530000|2021-11-07 16:45:30|25682.61|25562.61|25686.08|25566.08|25686.16|25566.16|25682.61|25562.61|10
1636303540000|2021-11-07 16:45:40|25686.58|25566.58|25686.43|25566.43|25687.8|25567.8|25686.36|25566.36|10
1636303550000|2021-11-07 16:45:50|25686.55|25566.55|25688.26|25568.26|25689.29|25569.29|25686.55|25566.55|10
1636303560000|2021-11-07 16:46:00|25688.54|25568.54|25690.14|25570.14|25690.14|25570.14|25688.23|25568.23|10
1636303570000|2021-11-07 16:46:10|25690.48|25570.48|25691.11|25571.11|25692.49|25572.49|25690.48|25570.48|10
1636303580000|2021-11-07 16:46:20|25691.21|25571.21|25688.74|25568.74|25692.11|25572.11|25688.74|25568.74|10
1636303590000|2021-11-07 16:46:30|25688.8|25568.8|25686.86|25566.86|25688.8|25568.8|25686.69|25566.69|10
1636303600000|2021-11-07 16:46:40|25685.08|25565.08|25676.65|25556.65|25685.08|25565.08|25676.65|25556.65|10
1636303610000|2021-11-07 16:46:50|25676.41|25556.41|25674.35|25554.35|25676.41|25556.41|25673.71|25553.71|10
1636303620000|2021-11-07 16:47:00|25675.43|25555.43|25676.84|25556.84|25677.45|25557.45|25674.65|25554.65|10
1636303630000|2021-11-07 16:47:10|25677.25|25557.25|25677.79|25557.79|25678.59|25558.59|25677.24|25557.24|10
1636303640000|2021-11-07 16:47:20|25677.68|25557.68|25678.93|25558.93|25679.19|25559.19|25677.5|25557.5|10
1636303650000|2021-11-07 16:47:30|25679.34|25559.34|25680.47|25560.47|25680.47|25560.47|25679|25559|10
1636303660000|2021-11-07 16:47:40|25680.11|25560.11|25678.28|25558.28|25680.11|25560.11|25676.99|25556.99|10
1636303670000|2021-11-07 16:47:50|25677.1|25557.1|25675.52|25555.52|25677.88|25557.88|25674.78|25554.78|10
1636303680000|2021-11-07 16:48:00|25675.58|25555.58|25680.18|25560.18|25680.18|25560.18|25675.58|25555.58|10
1636303690000|2021-11-07 16:48:10|25680.26|25560.26|25679.13|25559.13|25680.4|25560.4|25679.11|25559.11|9
1636303700000|2021-11-07 16:48:20|25679.51|25559.51|25678.48|25558.48|25680.02|25560.02|25678.48|25558.48|9
1636303710000|2021-11-07 16:48:30|25679.45|25559.45|25677.35|25557.35|25681.37|25561.37|25677.35|25557.35|10
1636303720000|2021-11-07 16:48:40|25676.89|25556.89|25676.31|25556.31|25677.17|25557.17|25675.92|25555.92|10
1636303730000|2021-11-07 16:48:50|25676.99|25556.99|25674.39|25554.39|25677.49|25557.49|25674.39|25554.39|10
1636303740000|2021-11-07 16:49:00|25674.28|25554.28|25673.07|25553.07|25675.52|25555.52|25673.07|25553.07|10
1636303750000|2021-11-07 16:49:10|25672.65|25552.65|25670.5|25550.5|25672.65|25552.65|25670.5|25550.5|10
1636303760000|2021-11-07 16:49:20|25670.24|25550.24|25669.84|25549.84|25670.84|25550.84|25669.73|25549.73|10
1636303770000|2021-11-07 16:49:30|25669.38|25549.38|25667.4|25547.4|25670.24|25550.24|25667.4|25547.4|10
1636303780000|2021-11-07 16:49:40|25667.61|25547.61|25668.22|25548.22|25668.91|25548.91|25666.9|25546.9|10
1636303790000|2021-11-07 16:49:50|25668.87|25548.87|25670.28|25550.28|25670.28|25550.28|25668.45|25548.45|10
1636303800000|2021-11-07 16:50:00|25670.16|25550.16|25671.12|25551.12|25671.12|25551.12|25669.43|25549.43|8
1636303810000|2021-11-07 16:50:10|25670.91|25550.91|25668.28|25548.28|25670.99|25550.99|25668.28|25548.28|10
1636303820000|2021-11-07 16:50:20|25668.15|25548.15|25667.04|25547.04|25668.6|25548.6|25667.04|25547.04|10
1636303830000|2021-11-07 16:50:30|25667.31|25547.31|25664.05|25544.05|25667.31|25547.31|25664.05|25544.05|10
1636303840000|2021-11-07 16:50:40|25663.54|25543.54|25661.95|25541.95|25663.54|25543.54|25661.42|25541.42|10
1636303850000|2021-11-07 16:50:50|25662.42|25542.42|25663.35|25543.35|25663.35|25543.35|25661.15|25541.15|10
1636303860000|2021-11-07 16:51:00|25663.51|25543.51|25664.04|25544.04|25665.08|25545.08|25663.24|25543.24|10
1636303870000|2021-11-07 16:51:10|25663.56|25543.56|25662.7|25542.7|25663.56|25543.56|25662.23|25542.23|10
1636303880000|2021-11-07 16:51:20|25662.19|25542.19|25661.4|25541.4|25663.16|25543.16|25661.38|25541.38|10
1636303890000|2021-11-07 16:51:30|25661.2|25541.2|25661.84|25541.84|25662.1|25542.1|25660.87|25540.87|10
1636303900000|2021-11-07 16:51:40|25660.84|25540.84|25660.25|25540.25|25662.52|25542.52|25660.25|25540.25|10
1636303910000|2021-11-07 16:51:50|25660.62|25540.62|25658.1|25538.1|25660.67|25540.67|25658.1|25538.1|8
1636303920000|2021-11-07 16:52:00|25658.07|25538.07|25657.25|25537.25|25658.15|25538.15|25656.86|25536.86|10
1636303930000|2021-11-07 16:52:10|25657.34|25537.34|25653.64|25533.64|25657.34|25537.34|25653.64|25533.64|10
1636303940000|2021-11-07 16:52:20|25652.99|25532.99|25649.11|25529.11|25652.99|25532.99|25648.98|25528.98|10
1636303950000|2021-11-07 16:52:30|25648.82|25528.82|25653.02|25533.02|25653.26|25533.26|25648.82|25528.82|10
1636303960000|2021-11-07 16:52:40|25653.94|25533.94|25654.23|25534.23|25654.65|25534.65|25653.27|25533.27|10
1636303970000|2021-11-07 16:52:50|25653.48|25533.48|25653.57|25533.57|25655.1|25535.1|25653.48|25533.48|10
1636303980000|2021-11-07 16:53:00|25652.45|25532.45|25650.17|25530.17|25652.45|25532.45|25650.17|25530.17|10
1636303990000|2021-11-07 16:53:10|25650.56|25530.56|25648.77|25528.77|25651.69|25531.69|25648.77|25528.77|10
1636304000000|2021-11-07 16:53:20|25649.16|25529.16|25647.54|25527.54|25649.34|25529.34|25647.54|25527.54|9
1636304010000|2021-11-07 16:53:30|25648.38|25528.38|25646.57|25526.57|25648.8|25528.8|25645.9|25525.9|10
1636304020000|2021-11-07 16:53:40|25647.44|25527.44|25647.76|25527.76|25649.01|25529.01|25647.44|25527.44|10
1636304030000|2021-11-07 16:53:50|25647.12|25527.12|25649.94|25529.94|25649.94|25529.94|25646.88|25526.88|10
1636304040000|2021-11-07 16:54:00|25650.55|25530.55|25643.87|25523.87|25651.13|25531.13|25643.87|25523.87|10
1636304050000|2021-11-07 16:54:10|25642.4|25522.4|25640.12|25520.12|25643.19|25523.19|25640.12|25520.12|10
1636304060000|2021-11-07 16:54:20|25641.19|25521.19|25637.39|25517.39|25641.19|25521.19|25636.24|25516.24|10
1636304070000|2021-11-07 16:54:30|25634.05|25514.05|25631.88|25511.88|25634.29|25514.29|25630.55|25510.55|9
1636304080000|2021-11-07 16:54:40|25632.22|25512.22|25631.23|25511.23|25632.98|25512.98|25630.39|25510.39|10
1636304090000|2021-11-07 16:54:50|25631.33|25511.33|25630.5|25510.5|25632.18|25512.18|25628.81|25508.81|10
1636304100000|2021-11-07 16:55:00|25629.43|25509.43|25630.86|25510.86|25630.97|25510.97|25629.43|25509.43|10
1636304110000|2021-11-07 16:55:10|25628.11|25508.11|25630.94|25510.94|25632.15|25512.15|25628.09|25508.09|10
1636304120000|2021-11-07 16:55:20|25632.74|25512.74|25632.63|25512.63|25633.38|25513.38|25631.19|25511.19|10
1636304130000|2021-11-07 16:55:30|25633.2|25513.2|25633.53|25513.53|25633.53|25513.53|25632.07|25512.07|10
1636304140000|2021-11-07 16:55:40|25633.81|25513.81|25634.85|25514.85|25634.85|25514.85|25633.74|25513.74|10
1636304150000|2021-11-07 16:55:50|25635.03|25515.03|25635.21|25515.21|25635.7|25515.7|25634.67|25514.67|10
1636304160000|2021-11-07 16:56:00|25635.07|25515.07|25634.12|25514.12|25635.07|25515.07|25633.14|25513.14|10
1636304170000|2021-11-07 16:56:10|25634.41|25514.41|25636.19|25516.19|25636.4|25516.4|25634.41|25514.41|10
1636304180000|2021-11-07 16:56:20|25636.59|25516.59|25636.57|25516.57|25637.06|25517.06|25636.42|25516.42|9
1636304190000|2021-11-07 16:56:30|25636.55|25516.55|25635.73|25515.73|25636.55|25516.55|25634.68|25514.68|10
1636304200000|2021-11-07 16:56:40|25635.77|25515.77|25636.52|25516.52|25636.7|25516.7|25635.77|25515.77|10
1636304210000|2021-11-07 16:56:50|25636.24|25516.24|25636.55|25516.55|25637.36|25517.36|25635.63|25515.63|10
1636304220000|2021-11-07 16:57:00|25636.56|25516.56|25636.03|25516.03|25636.9|25516.9|25636.03|25516.03|10
1636304230000|2021-11-07 16:57:10|25636.15|25516.15|25638.81|25518.81|25638.81|25518.81|25636.15|25516.15|10
1636304240000|2021-11-07 16:57:20|25638.54|25518.54|25638.59|25518.59|25638.64|25518.64|25637.75|25517.75|10
1636304250000|2021-11-07 16:57:30|25638.52|25518.52|25639.53|25519.53|25639.72|25519.72|25638.47|25518.47|9
1636304260000|2021-11-07 16:57:40|25639.24|25519.24|25639.44|25519.44|25639.73|25519.73|25639.18|25519.18|10
1636304270000|2021-11-07 16:57:50|25639.51|25519.51|25640.74|25520.74|25641.61|25521.61|25639.51|25519.51|10
1636304280000|2021-11-07 16:58:00|25640.5|25520.5|25640.48|25520.48|25641.06|25521.06|25639.7|25519.7|10
1636304290000|2021-11-07 16:58:10|25640.77|25520.77|25642.53|25522.53|25642.81|25522.81|25640.77|25520.77|10
1636304300000|2021-11-07 16:58:20|25642.13|25522.13|25641.76|25521.76|25642.35|25522.35|25641.08|25521.08|9
1636304310000|2021-11-07 16:58:30|25639.84|25519.84|25639.25|25519.25|25639.84|25519.84|25638.67|25518.67|10
1636304320000|2021-11-07 16:58:40|25638.56|25518.56|25636.11|25516.11|25639.06|25519.06|25636.11|25516.11|10
1636304330000|2021-11-07 16:58:50|25636.12|25516.12|25635.81|25515.81|25636.44|25516.44|25635.3|25515.3|9
1636304340000|2021-11-07 16:59:00|25635.74|25515.74|25635.82|25515.82|25635.87|25515.87|25635.1|25515.1|10
1636304350000|2021-11-07 16:59:10|25636.23|25516.23|25634.13|25514.13|25636.23|25516.23|25633.8|25513.8|9
1636304360000|2021-11-07 16:59:20|25634.08|25514.08|25633.29|25513.29|25634.17|25514.17|25632.94|25512.94|10
1636304370000|2021-11-07 16:59:30|25633.58|25513.58|25627.06|25507.06|25633.58|25513.58|25627.06|25507.06|10
1636304380000|2021-11-07 16:59:40|25626.19|25506.19|25624.86|25504.86|25626.27|25506.27|25624.56|25504.56|10
1636304390000|2021-11-07 16:59:50|25625.06|25505.06|25623.42|25503.42|25626.63|25506.63|25623.42|25503.42|10
1636304400000|2021-11-07 17:00:00|25623.72|25503.72|25624.08|25504.08|25624.33|25504.33|25623.72|25503.72|10
1636304410000|2021-11-07 17:00:10|25624.24|25504.24|25624.14|25504.14|25625.72|25505.72|25624.09|25504.09|10
1636304420000|2021-11-07 17:00:20|25624.18|25504.18|25625.76|25505.76|25625.76|25505.76|25624.18|25504.18|10
1636304430000|2021-11-07 17:00:30|25626.27|25506.27|25625.15|25505.15|25626.4|25506.4|25624.64|25504.64|10
1636304440000|2021-11-07 17:00:40|25625.05|25505.05|25626.03|25506.03|25626.12|25506.12|25625.05|25505.05|10
1636304450000|2021-11-07 17:00:50|25626.24|25506.24|25626.73|25506.73|25627.23|25507.23|25626.22|25506.22|10
1636304460000|2021-11-07 17:01:00|25627.26|25507.26|25629.98|25509.98|25629.98|25509.98|25627.26|25507.26|10
1636304470000|2021-11-07 17:01:10|25630.18|25510.18|25630.22|25510.22|25631.42|25511.42|25630.18|25510.18|10
1636304480000|2021-11-07 17:01:20|25629.16|25509.16|25629.66|25509.66|25629.9|25509.9|25629.16|25509.16|9
1636304490000|2021-11-07 17:01:30|25629.86|25509.86|25627.8|25507.8|25630.41|25510.41|25627.44|25507.44|10
1636304500000|2021-11-07 17:01:40|25628.29|25508.29|25628.25|25508.25|25629.97|25509.97|25628.19|25508.19|10
1636304510000|2021-11-07 17:01:50|25628.12|25508.12|25627.88|25507.88|25628.12|25508.12|25626.52|25506.52|10
1636304520000|2021-11-07 17:02:00|25627.57|25507.57|25628.72|25508.72|25628.72|25508.72|25626.6|25506.6|10
1636304530000|2021-11-07 17:02:10|25628.83|25508.83|25630.74|25510.74|25630.74|25510.74|25628.83|25508.83|10
1636304540000|2021-11-07 17:02:20|25631.37|25511.37|25631.32|25511.32|25632.69|25512.69|25630.97|25510.97|10
1636304550000|2021-11-07 17:02:30|25631.5|25511.5|25635.53|25515.53|25635.53|25515.53|25631.34|25511.34|10
1636304560000|2021-11-07 17:02:40|25635.8|25515.8|25635.99|25515.99|25637.25|25517.25|25634.27|25514.27|9
1636304570000|2021-11-07 17:02:50|25636.31|25516.31|25635.22|25515.22|25636.61|25516.61|25635.22|25515.22|10
1636304580000|2021-11-07 17:03:00|25635.05|25515.05|25634.06|25514.06|25635.58|25515.58|25634.06|25514.06|10
1636304590000|2021-11-07 17:03:10|25633.98|25513.98|25633.9|25513.9|25633.98|25513.98|25631.42|25511.42|10
1636304600000|2021-11-07 17:03:20|25633.72|25513.72|25636.27|25516.27|25636.5|25516.5|25633.72|25513.72|9
1636304610000|2021-11-07 17:03:30|25636.64|25516.64|25635.53|25515.53|25637.13|25517.13|25635.53|25515.53|10
1636304620000|2021-11-07 17:03:40|25636.44|25516.44|25635.95|25515.95|25636.44|25516.44|25634.98|25514.98|10
1636304630000|2021-11-07 17:03:50|25635.65|25515.65|25632.54|25512.54|25635.72|25515.72|25632.27|25512.27|10
1636304640000|2021-11-07 17:04:00|25632.45|25512.45|25633.84|25513.84|25633.84|25513.84|25631.48|25511.48|9
1636304650000|2021-11-07 17:04:10|25634.23|25514.23|25633.25|25513.25|25634.23|25514.23|25632.66|25512.66|10
1636304660000|2021-11-07 17:04:20|25633.87|25513.87|25632.32|25512.32|25634.97|25514.97|25632.32|25512.32|10
1636304670000|2021-11-07 17:04:30|25631.63|25511.63|25633.08|25513.08|25633.08|25513.08|25631.63|25511.63|9
1636304680000|2021-11-07 17:04:40|25632.86|25512.86|25631.59|25511.59|25632.86|25512.86|25631.42|25511.42|10
1636304690000|2021-11-07 17:04:50|25631.66|25511.66|25632.69|25512.69|25632.69|25512.69|25631.42|25511.42|10
1636304700000|2021-11-07 17:05:00|25632.88|25512.88|25632.33|25512.33|25632.88|25512.88|25630.82|25510.82|10
1636304710000|2021-11-07 17:05:10|25632.36|25512.36|25631.5|25511.5|25632.36|25512.36|25630.29|25510.29|10
1636304720000|2021-11-07 17:05:20|25631.55|25511.55|25631.37|25511.37|25631.91|25511.91|25630.63|25510.63|9
1636304730000|2021-11-07 17:05:30|25629.94|25509.94|25628.52|25508.52|25629.94|25509.94|25628.24|25508.24|9
1636304740000|2021-11-07 17:05:40|25629.83|25509.83|25629.44|25509.44|25629.96|25509.96|25628.44|25508.44|10
1636304750000|2021-11-07 17:05:50|25629.37|25509.37|25625.6|25505.6|25629.64|25509.64|25625.6|25505.6|10
1636304760000|2021-11-07 17:06:00|25626.19|25506.19|25627.67|25507.67|25627.67|25507.67|25625.5|25505.5|10
1636304770000|2021-11-07 17:06:10|25626.92|25506.92|25629.25|25509.25|25630.01|25510.01|25626.92|25506.92|10
1636304780000|2021-11-07 17:06:20|25629.08|25509.08|25632.81|25512.81|25632.81|25512.81|25629.08|25509.08|10
1636304790000|2021-11-07 17:06:30|25632.82|25512.82|25634.24|25514.24|25634.24|25514.24|25632.82|25512.82|10
1636304800000|2021-11-07 17:06:40|25634.11|25514.11|25640.23|25520.23|25640.23|25520.23|25634.11|25514.11|10
1636304810000|2021-11-07 17:06:50|25639.98|25519.98|25640.07|25520.07|25640.91|25520.91|25639.67|25519.67|9
1636304820000|2021-11-07 17:07:00|25640.81|25520.81|25640.6|25520.6|25641.53|25521.53|25640.35|25520.35|10
1636304830000|2021-11-07 17:07:10|25640.35|25520.35|25642.37|25522.37|25642.64|25522.64|25639.85|25519.85|10
1636304840000|2021-11-07 17:07:20|25642.51|25522.51|25639.14|25519.14|25642.51|25522.51|25639.14|25519.14|10
1636304850000|2021-11-07 17:07:30|25640.22|25520.22|25640.39|25520.39|25640.39|25520.39|25639.82|25519.82|7
1636304860000|2021-11-07 17:07:40|25640.2|25520.2|25639.47|25519.47|25640.2|25520.2|25638.66|25518.66|10
1636304870000|2021-11-07 17:07:50|25639.53|25519.53|25639.33|25519.33|25639.76|25519.76|25639.01|25519.01|7
1636304880000|2021-11-07 17:08:00|25639.44|25519.44|25638.67|25518.67|25640.48|25520.48|25638.67|25518.67|10
1636304890000|2021-11-07 17:08:10|25639.01|25519.01|25636.68|25516.68|25639.01|25519.01|25636.68|25516.68|10
1636304900000|2021-11-07 17:08:20|25636.77|25516.77|25635.48|25515.48|25637.55|25517.55|25635.33|25515.33|10
1636304910000|2021-11-07 17:08:30|25634.43|25514.43|25632.92|25512.92|25634.92|25514.92|25632.92|25512.92|10
1636304920000|2021-11-07 17:08:40|25633.16|25513.16|25633.02|25513.02|25633.96|25513.96|25631.95|25511.95|10
1636304930000|2021-11-07 17:08:50|25633.32|25513.32|25632.64|25512.64|25634.04|25514.04|25632.64|25512.64|9
1636304940000|2021-11-07 17:09:00|25633.72|25513.72|25633.25|25513.25|25633.82|25513.82|25631.26|25511.26|9
1636304950000|2021-11-07 17:09:10|25633.21|25513.21|25630.01|25510.01|25633.21|25513.21|25630.01|25510.01|10
1636304960000|2021-11-07 17:09:20|25629.51|25509.51|25628.28|25508.28|25630.07|25510.07|25628.24|25508.24|10
1636304970000|2021-11-07 17:09:30|25628.48|25508.48|25627.63|25507.63|25629.41|25509.41|25627.63|25507.63|10
1636304980000|2021-11-07 17:09:40|25627.02|25507.02|25628.01|25508.01|25628.01|25508.01|25627.02|25507.02|9
1636304990000|2021-11-07 17:09:50|25628.74|25508.74|25631.12|25511.12|25631.12|25511.12|25628.74|25508.74|10
1636305000000|2021-11-07 17:10:00|25631.32|25511.32|25632.24|25512.24|25632.5|25512.5|25630.79|25510.79|8
1636305010000|2021-11-07 17:10:10|25632.25|25512.25|25629.77|25509.77|25632.25|25512.25|25629.77|25509.77|7
1636305020000|2021-11-07 17:10:20|25629.87|25509.87|25631.23|25511.23|25631.23|25511.23|25629.79|25509.79|8
1636305030000|2021-11-07 17:10:30|25631.58|25511.58|25629.66|25509.66|25631.58|25511.58|25629.66|25509.66|10
1636305040000|2021-11-07 17:10:40|25629.63|25509.63|25628.85|25508.85|25629.63|25509.63|25628.71|25508.71|7
1636305050000|2021-11-07 17:10:50|25628.7|25508.7|25630.04|25510.04|25630.04|25510.04|25627.89|25507.89|10
1636305060000|2021-11-07 17:11:00|25629.04|25509.04|25631.61|25511.61|25631.61|25511.61|25628.74|25508.74|9
1636305070000|2021-11-07 17:11:10|25631.66|25511.66|25630.59|25510.59|25631.79|25511.79|25630.59|25510.59|7
1636305080000|2021-11-07 17:11:20|25630.37|25510.37|25628.66|25508.66|25630.49|25510.49|25628.66|25508.66|9
1636305090000|2021-11-07 17:11:30|25629.46|25509.46|25628.74|25508.74|25629.46|25509.46|25628.43|25508.43|9
1636305100000|2021-11-07 17:11:40|25628.73|25508.73|25629.17|25509.17|25629.39|25509.39|25628.45|25508.45|9
1636305110000|2021-11-07 17:11:50|25628.95|25508.95|25631.61|25511.61|25631.61|25511.61|25628.95|25508.95|10
1636305120000|2021-11-07 17:12:00|25630.94|25510.94|25631.49|25511.49|25631.65|25511.65|25630.48|25510.48|10
1636305130000|2021-11-07 17:12:10|25631.5|25511.5|25630.49|25510.49|25631.5|25511.5|25630.06|25510.06|10
1636305140000|2021-11-07 17:12:20|25630.61|25510.61|25631.47|25511.47|25631.6|25511.6|25630.51|25510.51|10
1636305150000|2021-11-07 17:12:30|25631.88|25511.88|25632.48|25512.48|25632.48|25512.48|25631.04|25511.04|10
1636305160000|2021-11-07 17:12:40|25632.29|25512.29|25633.54|25513.54|25634.33|25514.33|25632.29|25512.29|10
1636305170000|2021-11-07 17:12:50|25634.91|25514.91|25634.33|25514.33|25634.91|25514.91|25633.68|25513.68|10
1636305180000|2021-11-07 17:13:00|25635.44|25515.44|25635.28|25515.28|25635.81|25515.81|25634.73|25514.73|10
1636305190000|2021-11-07 17:13:10|25635.22|25515.22|25632.91|25512.91|25635.37|25515.37|25632.8|25512.8|10
1636305200000|2021-11-07 17:13:20|25633.12|25513.12|25632.81|25512.81|25633.27|25513.27|25632.16|25512.16|9
1636305210000|2021-11-07 17:13:30|25632.2|25512.2|25629.81|25509.81|25633.1|25513.1|25629.81|25509.81|9
1636305220000|2021-11-07 17:13:40|25629.73|25509.73|25631.22|25511.22|25631.22|25511.22|25629.73|25509.73|8
1636305230000|2021-11-07 17:13:50|25630.32|25510.32|25631.07|25511.07|25631.55|25511.55|25630.2|25510.2|10
1636305240000|2021-11-07 17:14:00|25631.15|25511.15|25634.01|25514.01|25634.01|25514.01|25631.15|25511.15|10
1636305250000|2021-11-07 17:14:10|25634.03|25514.03|25634.85|25514.85|25634.85|25514.85|25633.39|25513.39|9
1636305260000|2021-11-07 17:14:20|25635.11|25515.11|25637.46|25517.46|25637.46|25517.46|25635.11|25515.11|10
1636305270000|2021-11-07 17:14:30|25638.62|25518.62|25639.58|25519.58|25639.58|25519.58|25638.2|25518.2|10
1636305280000|2021-11-07 17:14:40|25639.82|25519.82|25643.73|25523.73|25643.76|25523.76|25639.66|25519.66|10
1636305290000|2021-11-07 17:14:50|25643.82|25523.82|25649.28|25529.28|25649.28|25529.28|25643.57|25523.57|10
1636305300000|2021-11-07 17:15:00|25649.73|25529.73|25650.5|25530.5|25650.84|25530.84|25649.73|25529.73|10
1636305310000|2021-11-07 17:15:10|25650.98|25530.98|25652.89|25532.89|25653.49|25533.49|25650.98|25530.98|10
1636305320000|2021-11-07 17:15:20|25653.14|25533.14|25653.84|25533.84|25653.84|25533.84|25651.8|25531.8|9
1636305330000|2021-11-07 17:15:30|25654.28|25534.28|25655.11|25535.11|25655.11|25535.11|25654.08|25534.08|9
1636305340000|2021-11-07 17:15:40|25655.43|25535.43|25656.4|25536.4|25656.4|25536.4|25654.45|25534.45|10
1636305350000|2021-11-07 17:15:50|25656.59|25536.59|25656.81|25536.81|25656.98|25536.98|25656.31|25536.31|9
1636305360000|2021-11-07 17:16:00|25656.8|25536.8|25656.58|25536.58|25656.8|25536.8|25656.21|25536.21|9
1636305370000|2021-11-07 17:16:10|25656.87|25536.87|25655.99|25535.99|25657.28|25537.28|25655.99|25535.99|9
1636305380000|2021-11-07 17:16:20|25656.99|25536.99|25655.81|25535.81|25656.99|25536.99|25654.75|25534.75|10
1636305390000|2021-11-07 17:16:30|25655.73|25535.73|25654.7|25534.7|25655.97|25535.97|25654.55|25534.55|10
1636305400000|2021-11-07 17:16:40|25654.88|25534.88|25652.25|25532.25|25654.88|25534.88|25652.25|25532.25|10
1636305410000|2021-11-07 17:16:50|25653.18|25533.18|25652.84|25532.84|25653.24|25533.24|25651.75|25531.75|10
1636305420000|2021-11-07 17:17:00|25652.9|25532.9|25653.34|25533.34|25653.34|25533.34|25651.03|25531.03|9
1636305430000|2021-11-07 17:17:10|25654.4|25534.4|25655.65|25535.65|25655.65|25535.65|25652.82|25532.82|10
1636305440000|2021-11-07 17:17:20|25655.5|25535.5|25655.28|25535.28|25655.56|25535.56|25654.82|25534.82|10
1636305450000|2021-11-07 17:17:30|25655.26|25535.26|25654.7|25534.7|25655.26|25535.26|25654.45|25534.45|9
1636305460000|2021-11-07 17:17:40|25654.89|25534.89|25656.25|25536.25|25656.25|25536.25|25654.89|25534.89|10
1636305470000|2021-11-07 17:17:50|25656.16|25536.16|25658.39|25538.39|25658.39|25538.39|25655.67|25535.67|10
1636305480000|2021-11-07 17:18:00|25658.41|25538.41|25659.13|25539.13|25659.73|25539.73|25658.41|25538.41|10
1636305490000|2021-11-07 17:18:10|25659.2|25539.2|25659.5|25539.5|25659.5|25539.5|25658.67|25538.67|10
1636305500000|2021-11-07 17:18:20|25659.23|25539.23|25659.94|25539.94|25661.16|25541.16|25659.23|25539.23|10
1636305510000|2021-11-07 17:18:30|25660.28|25540.28|25662.42|25542.42|25662.58|25542.58|25660.25|25540.25|9
1636305520000|2021-11-07 17:18:40|25661.74|25541.74|25663.14|25543.14|25663.14|25543.14|25660.24|25540.24|9
1636305530000|2021-11-07 17:18:50|25661.05|25541.05|25661.02|25541.02|25661.51|25541.51|25660.93|25540.93|10
1636305540000|2021-11-07 17:19:00|25661.06|25541.06|25662.42|25542.42|25663.67|25543.67|25660.96|25540.96|10
1636305550000|2021-11-07 17:19:10|25662.49|25542.49|25663.43|25543.43|25663.87|25543.87|25662.1|25542.1|10
1636305560000|2021-11-07 17:19:20|25663.6|25543.6|25663.14|25543.14|25663.6|25543.6|25662.02|25542.02|10
1636305570000|2021-11-07 17:19:30|25663.15|25543.15|25663.08|25543.08|25663.15|25543.15|25661.66|25541.66|9
1636305580000|2021-11-07 17:19:40|25662.88|25542.88|25665.28|25545.28|25665.42|25545.42|25662.88|25542.88|9
1636305590000|2021-11-07 17:19:50|25665.42|25545.42|25661.81|25541.81|25665.42|25545.42|25660.07|25540.07|10
1636305600000|2021-11-07 17:20:00|25662.4|25542.4|25663.41|25543.41|25663.92|25543.92|25662.4|25542.4|10
1636305610000|2021-11-07 17:20:10|25662.97|25542.97|25662.68|25542.68|25662.97|25542.97|25661.4|25541.4|9
1636305620000|2021-11-07 17:20:20|25662.57|25542.57|25661.29|25541.29|25663.21|25543.21|25661.06|25541.06|10
1636305630000|2021-11-07 17:20:30|25661.06|25541.06|25661.9|25541.9|25662.16|25542.16|25660.73|25540.73|10
1636305640000|2021-11-07 17:20:40|25662.34|25542.34|25662.56|25542.56|25662.65|25542.65|25661.54|25541.54|9
1636305650000|2021-11-07 17:20:50|25662.31|25542.31|25663.01|25543.01|25663.01|25543.01|25662.05|25542.05|9
1636305660000|2021-11-07 17:21:00|25663|25543|25663.12|25543.12|25663.45|25543.45|25662.84|25542.84|9
1636305670000|2021-11-07 17:21:10|25664.32|25544.32|25664.36|25544.36|25664.36|25544.36|25662.78|25542.78|10
1636305680000|2021-11-07 17:21:20|25663.47|25543.47|25663.46|25543.46|25664.63|25544.63|25663.1|25543.1|9
1636305690000|2021-11-07 17:21:30|25664.21|25544.21|25661.91|25541.91|25664.21|25544.21|25661.91|25541.91|10
1636305700000|2021-11-07 17:21:40|25661.49|25541.49|25663.48|25543.48|25663.48|25543.48|25661.49|25541.49|10
1636305710000|2021-11-07 17:21:50|25663.44|25543.44|25667.04|25547.04|25667.04|25547.04|25663.44|25543.44|9
1636305720000|2021-11-07 17:22:00|25666.91|25546.91|25665.88|25545.88|25666.91|25546.91|25665.23|25545.23|10
1636305730000|2021-11-07 17:22:10|25664.58|25544.58|25666.91|25546.91|25666.92|25546.92|25664.5|25544.5|10
1636305740000|2021-11-07 17:22:20|25667.53|25547.53|25668.95|25548.95|25669.02|25549.02|25667.53|25547.53|10
1636305750000|2021-11-07 17:22:30|25668.35|25548.35|25669.03|25549.03|25669.03|25549.03|25668.33|25548.33|8
1636305760000|2021-11-07 17:22:40|25669.24|25549.24|25669.46|25549.46|25670.08|25550.08|25669.11|25549.11|10
1636305770000|2021-11-07 17:22:50|25669.58|25549.58|25669.66|25549.66|25670.34|25550.34|25669.45|25549.45|9
1636305780000|2021-11-07 17:23:00|25670.82|25550.82|25669.85|25549.85|25670.96|25550.96|25669.61|25549.61|10
1636305790000|2021-11-07 17:23:10|25670.07|25550.07|25671.38|25551.38|25671.99|25551.99|25670.07|25550.07|10
1636305800000|2021-11-07 17:23:20|25671.31|25551.31|25671.59|25551.59|25671.64|25551.64|25670.51|25550.51|10
1636305810000|2021-11-07 17:23:30|25671.9|25551.9|25674.37|25554.37|25674.37|25554.37|25671.82|25551.82|10
1636305820000|2021-11-07 17:23:40|25674.35|25554.35|25674.39|25554.39|25675.59|25555.59|25674.07|25554.07|10
1636305830000|2021-11-07 17:23:50|25673.11|25553.11|25671.95|25551.95|25673.51|25553.51|25671.95|25551.95|10
1636305840000|2021-11-07 17:24:00|25671.79|25551.79|25669.12|25549.12|25672.43|25552.43|25669.08|25549.08|10
1636305850000|2021-11-07 17:24:10|25670.26|25550.26|25671.75|25551.75|25673.29|25553.29|25670.26|25550.26|10
1636305860000|2021-11-07 17:24:20|25671.4|25551.4|25669.98|25549.98|25671.4|25551.4|25669.96|25549.96|10
1636305870000|2021-11-07 17:24:30|25671.17|25551.17|25671.19|25551.19|25672.22|25552.22|25671.17|25551.17|10
1636305880000|2021-11-07 17:24:40|25671.59|25551.59|25665.51|25545.51|25671.59|25551.59|25665.51|25545.51|10
1636305890000|2021-11-07 17:24:50|25665.73|25545.73|25667.13|25547.13|25667.13|25547.13|25665.33|25545.33|10
1636305900000|2021-11-07 17:25:00|25667.62|25547.62|25671.05|25551.05|25671.05|25551.05|25667.55|25547.55|10
1636305910000|2021-11-07 17:25:10|25670.44|25550.44|25672|25552|25672.44|25552.44|25670.44|25550.44|10
1636305920000|2021-11-07 17:25:20|25672.13|25552.13|25672.73|25552.73|25672.73|25552.73|25671.65|25551.65|9
1636305930000|2021-11-07 17:25:30|25672.8|25552.8|25671.54|25551.54|25673.09|25553.09|25671.51|25551.51|10
1636305940000|2021-11-07 17:25:40|25671.64|25551.64|25672.65|25552.65|25673.2|25553.2|25671.64|25551.64|10
1636305950000|2021-11-07 17:25:50|25672.91|25552.91|25673.3|25553.3|25673.56|25553.56|25672.91|25552.91|10
1636305960000|2021-11-07 17:26:00|25673.22|25553.22|25670.35|25550.35|25673.32|25553.32|25670.28|25550.28|10
1636305970000|2021-11-07 17:26:10|25670.47|25550.47|25673.21|25553.21|25673.21|25553.21|25670.47|25550.47|9
1636305980000|2021-11-07 17:26:20|25673.4|25553.4|25674.54|25554.54|25674.57|25554.57|25673.4|25553.4|9
1636305990000|2021-11-07 17:26:30|25674.32|25554.32|25671.79|25551.79|25674.47|25554.47|25671.79|25551.79|9
1636306000000|2021-11-07 17:26:40|25671.72|25551.72|25669.97|25549.97|25671.78|25551.78|25669.97|25549.97|10
1636306010000|2021-11-07 17:26:50|25670.24|25550.24|25669.3|25549.3|25670.24|25550.24|25667.48|25547.48|10
1636306020000|2021-11-07 17:27:00|25669.27|25549.27|25667.02|25547.02|25669.27|25549.27|25666.98|25546.98|10
1636306030000|2021-11-07 17:27:10|25666.67|25546.67|25668.77|25548.77|25669.13|25549.13|25666.67|25546.67|9
1636306040000|2021-11-07 17:27:20|25668.91|25548.91|25668.58|25548.58|25669.55|25549.55|25668.58|25548.58|9
1636306050000|2021-11-07 17:27:30|25667.18|25547.18|25666.01|25546.01|25667.18|25547.18|25665.75|25545.75|10
1636306060000|2021-11-07 17:27:40|25666.18|25546.18|25666.46|25546.46|25666.46|25546.46|25665.81|25545.81|10
1636306070000|2021-11-07 17:27:50|25667.33|25547.33|25668.09|25548.09|25669.32|25549.32|25667.33|25547.33|10
1636306080000|2021-11-07 17:28:00|25668.31|25548.31|25669.53|25549.53|25669.53|25549.53|25668.09|25548.09|10
1636306090000|2021-11-07 17:28:10|25669.76|25549.76|25668.83|25548.83|25669.76|25549.76|25668.74|25548.74|10
1636306100000|2021-11-07 17:28:20|25668.92|25548.92|25667.33|25547.33|25669.59|25549.59|25667.33|25547.33|10
1636306110000|2021-11-07 17:28:30|25667.28|25547.28|25665.42|25545.42|25667.28|25547.28|25665.12|25545.12|10
1636306120000|2021-11-07 17:28:40|25666.44|25546.44|25663.01|25543.01|25666.44|25546.44|25663.01|25543.01|10
1636306130000|2021-11-07 17:28:50|25662.89|25542.89|25660.18|25540.18|25662.89|25542.89|25660.18|25540.18|10
1636306140000|2021-11-07 17:29:00|25660.26|25540.26|25660.62|25540.62|25660.62|25540.62|25659.53|25539.53|10
1636306150000|2021-11-07 17:29:10|25660.51|25540.51|25659.5|25539.5|25661.09|25541.09|25658.41|25538.41|10
1636306160000|2021-11-07 17:29:20|25659.8|25539.8|25658.72|25538.72|25659.8|25539.8|25657.63|25537.63|10
1636306170000|2021-11-07 17:29:30|25658.41|25538.41|25659.58|25539.58|25659.58|25539.58|25657.84|25537.84|10
1636306180000|2021-11-07 17:29:40|25659.84|25539.84|25656.88|25536.88|25659.96|25539.96|25656.88|25536.88|10
1636306190000|2021-11-07 17:29:50|25657.33|25537.33|25657.31|25537.31|25657.67|25537.67|25657.02|25537.02|10
1636306200000|2021-11-07 17:30:00|25657.24|25537.24|25657.38|25537.38|25657.41|25537.41|25656.09|25536.09|10
1636306210000|2021-11-07 17:30:10|25657.31|25537.31|25654.19|25534.19|25657.31|25537.31|25653.7|25533.7|10
1636306220000|2021-11-07 17:30:20|25654.03|25534.03|25655.4|25535.4|25655.97|25535.97|25654.03|25534.03|10
1636306230000|2021-11-07 17:30:30|25655.72|25535.72|25656.32|25536.32|25656.47|25536.47|25655.56|25535.56|8
1636306240000|2021-11-07 17:30:40|25655.38|25535.38|25650.34|25530.34|25655.38|25535.38|25650.32|25530.32|10
1636306250000|2021-11-07 17:30:50|25650.13|25530.13|25650.57|25530.57|25650.58|25530.58|25648.69|25528.69|8
1636306260000|2021-11-07 17:31:00|25650.53|25530.53|25647.81|25527.81|25650.77|25530.77|25647.81|25527.81|10
1636306270000|2021-11-07 17:31:10|25647.99|25527.99|25648.47|25528.47|25648.47|25528.47|25646.97|25526.97|10
1636306280000|2021-11-07 17:31:20|25648.21|25528.21|25647.84|25527.84|25648.28|25528.28|25647.36|25527.36|10
1636306290000|2021-11-07 17:31:30|25647.86|25527.86|25649.11|25529.11|25649.11|25529.11|25646.76|25526.76|9
1636306300000|2021-11-07 17:31:40|25648.1|25528.1|25648.73|25528.73|25648.73|25528.73|25647.75|25527.75|9
1636306310000|2021-11-07 17:31:50|25649.37|25529.37|25647.55|25527.55|25649.37|25529.37|25647.48|25527.48|10
1636306320000|2021-11-07 17:32:00|25648.49|25528.49|25649.33|25529.33|25649.39|25529.39|25648.09|25528.09|9
1636306330000|2021-11-07 17:32:10|25649.77|25529.77|25650.88|25530.88|25650.88|25530.88|25648.47|25528.47|10
1636306340000|2021-11-07 17:32:20|25650.89|25530.89|25654.03|25534.03|25654.03|25534.03|25649.85|25529.85|10
1636306350000|2021-11-07 17:32:30|25653.98|25533.98|25654.27|25534.27|25654.66|25534.66|25652.7|25532.7|10
1636306360000|2021-11-07 17:32:40|25653.74|25533.74|25652.81|25532.81|25653.74|25533.74|25651.72|25531.72|9
1636306370000|2021-11-07 17:32:50|25652.89|25532.89|25651.86|25531.86|25653.77|25533.77|25648.95|25528.95|10
1636306380000|2021-11-07 17:33:00|25651.03|25531.03|25649.24|25529.24|25651.03|25531.03|25649.24|25529.24|10
1636306390000|2021-11-07 17:33:10|25649.64|25529.64|25650.29|25530.29|25650.83|25530.83|25649.64|25529.64|10
1636306400000|2021-11-07 17:33:20|25649.65|25529.65|25649.78|25529.78|25650.19|25530.19|25649.24|25529.24|10
1636306410000|2021-11-07 17:33:30|25648.9|25528.9|25643.17|25523.17|25649.1|25529.1|25643.17|25523.17|10
1636306420000|2021-11-07 17:33:40|25643.6|25523.6|25642.5|25522.5|25643.6|25523.6|25642.05|25522.05|10
1636306430000|2021-11-07 17:33:50|25642.26|25522.26|25642.03|25522.03|25643.4|25523.4|25641.85|25521.85|9
1636306440000|2021-11-07 17:34:00|25642.5|25522.5|25644.7|25524.7|25645|25525|25642.5|25522.5|10
1636306450000|2021-11-07 17:34:10|25644.79|25524.79|25647.9|25527.9|25647.9|25527.9|25643.83|25523.83|10
1636306460000|2021-11-07 17:34:20|25648.08|25528.08|25649.01|25529.01|25649.16|25529.16|25647.29|25527.29|10
1636306470000|2021-11-07 17:34:30|25648.45|25528.45|25647.82|25527.82|25648.45|25528.45|25647.16|25527.16|10
1636306480000|2021-11-07 17:34:40|25648.52|25528.52|25647.42|25527.42|25649.66|25529.66|25647.42|25527.42|10
1636306490000|2021-11-07 17:34:50|25647.43|25527.43|25648.92|25528.92|25649.4|25529.4|25647.17|25527.17|10
1636306500000|2021-11-07 17:35:00|25648.33|25528.33|25648.85|25528.85|25649.09|25529.09|25648.17|25528.17|10
1636306510000|2021-11-07 17:35:10|25649.05|25529.05|25650.73|25530.73|25650.73|25530.73|25648.49|25528.49|8
1636306520000|2021-11-07 17:35:20|25651.29|25531.29|25654.43|25534.43|25654.67|25534.67|25650.9|25530.9|10
1636306530000|2021-11-07 17:35:30|25655.25|25535.25|25655.34|25535.34|25655.78|25535.78|25654.76|25534.76|9
1636306540000|2021-11-07 17:35:40|25654.02|25534.02|25654.13|25534.13|25655.3|25535.3|25653.92|25533.92|10
1636306550000|2021-11-07 17:35:50|25653.59|25533.59|25652.21|25532.21|25653.96|25533.96|25651.08|25531.08|9
1636306560000|2021-11-07 17:36:00|25652.34|25532.34|25653.71|25533.71|25653.84|25533.84|25652.34|25532.34|9
1636306570000|2021-11-07 17:36:10|25653.53|25533.53|25652.83|25532.83|25654.09|25534.09|25652.83|25532.83|9
1636306580000|2021-11-07 17:36:20|25652.91|25532.91|25652.48|25532.48|25652.91|25532.91|25652.48|25532.48|9
1636306590000|2021-11-07 17:36:30|25651.29|25531.29|25651.22|25531.22|25651.63|25531.63|25650.2|25530.2|10
1636306600000|2021-11-07 17:36:40|25650.85|25530.85|25649.2|25529.2|25650.85|25530.85|25649.2|25529.2|9
1636306610000|2021-11-07 17:36:50|25649.1|25529.1|25647.46|25527.46|25649.1|25529.1|25647.12|25527.12|9
1636306620000|2021-11-07 17:37:00|25647.48|25527.48|25647.89|25527.89|25648.94|25528.94|25647.48|25527.48|10
1636306630000|2021-11-07 17:37:10|25647.49|25527.49|25644.51|25524.51|25647.49|25527.49|25644.47|25524.47|10
1636306640000|2021-11-07 17:37:20|25644.87|25524.87|25645|25525|25645|25525|25643.54|25523.54|9
1636306650000|2021-11-07 17:37:30|25645.46|25525.46|25645.39|25525.39|25646.4|25526.4|25645.11|25525.11|10
1636306660000|2021-11-07 17:37:40|25645.88|25525.88|25645.35|25525.35|25645.88|25525.88|25645.24|25525.24|9
1636306670000|2021-11-07 17:37:50|25644.72|25524.72|25645.31|25525.31|25645.54|25525.54|25644.3|25524.3|6
1636306680000|2021-11-07 17:38:00|25645.66|25525.66|25646.16|25526.16|25646.77|25526.77|25645.66|25525.66|10
1636306690000|2021-11-07 17:38:10|25646.3|25526.3|25646.92|25526.92|25647.51|25527.51|25646.16|25526.16|10
1636306700000|2021-11-07 17:38:20|25647.86|25527.86|25645.91|25525.91|25648.25|25528.25|25645.44|25525.44|10
1636306710000|2021-11-07 17:38:30|25646.48|25526.48|25646.52|25526.52|25646.72|25526.72|25646.23|25526.23|8
1636306720000|2021-11-07 17:38:40|25646.57|25526.57|25645.5|25525.5|25646.78|25526.78|25644.92|25524.92|10
1636306730000|2021-11-07 17:38:50|25645.59|25525.59|25643.19|25523.19|25646.49|25526.49|25643.17|25523.17|10
1636306740000|2021-11-07 17:39:00|25643.13|25523.13|25642.96|25522.96|25644.24|25524.24|25642.84|25522.84|10
1636306750000|2021-11-07 17:39:10|25642.91|25522.91|25643.11|25523.11|25643.21|25523.21|25642.09|25522.09|10
1636306760000|2021-11-07 17:39:20|25642.58|25522.58|25645.71|25525.71|25645.71|25525.71|25642.58|25522.58|10
1636306770000|2021-11-07 17:39:30|25646.64|25526.64|25645.86|25525.86|25646.76|25526.76|25645.21|25525.21|10
1636306780000|2021-11-07 17:39:40|25646.13|25526.13|25647.06|25527.06|25648.89|25528.89|25646.13|25526.13|10
1636306790000|2021-11-07 17:39:50|25646.95|25526.95|25645.74|25525.74|25647.9|25527.9|25645.74|25525.74|9
1636306800000|2021-11-07 17:40:00|25645.92|25525.92|25645.33|25525.33|25645.92|25525.92|25645.17|25525.17|10
1636306810000|2021-11-07 17:40:10|25645.82|25525.82|25644.92|25524.92|25646.16|25526.16|25644.78|25524.78|8
1636306820000|2021-11-07 17:40:20|25644.1|25524.1|25644.06|25524.06|25645.84|25525.84|25644.06|25524.06|10
1636306830000|2021-11-07 17:40:30|25644.3|25524.3|25643.41|25523.41|25644.3|25524.3|25642.87|25522.87|10
1636306840000|2021-11-07 17:40:40|25643.68|25523.68|25644.25|25524.25|25644.38|25524.38|25643.04|25523.04|9
1636306850000|2021-11-07 17:40:50|25644.04|25524.04|25645.23|25525.23|25645.23|25525.23|25644.04|25524.04|9
1636306860000|2021-11-07 17:41:00|25645.43|25525.43|25644.93|25524.93|25645.92|25525.92|25644.62|25524.62|9
1636306870000|2021-11-07 17:41:10|25645.52|25525.52|25648.1|25528.1|25648.45|25528.45|25645.52|25525.52|9
1636306880000|2021-11-07 17:41:20|25647.92|25527.92|25647.19|25527.19|25647.96|25527.96|25645.11|25525.11|10
1636306890000|2021-11-07 17:41:30|25647.25|25527.25|25646.7|25526.7|25647.25|25527.25|25646.13|25526.13|10
1636306900000|2021-11-07 17:41:40|25646.62|25526.62|25646.68|25526.68|25648.08|25528.08|25646.39|25526.39|10
1636306910000|2021-11-07 17:41:50|25646.53|25526.53|25647.74|25527.74|25648.03|25528.03|25646.26|25526.26|10
1636306920000|2021-11-07 17:42:00|25647.51|25527.51|25644.24|25524.24|25647.51|25527.51|25643.95|25523.95|8
1636306930000|2021-11-07 17:42:10|25644.4|25524.4|25642.55|25522.55|25644.4|25524.4|25641.38|25521.38|10
1636306940000|2021-11-07 17:42:20|25642.67|25522.67|25641.49|25521.49|25642.67|25522.67|25640.4|25520.4|9
1636306950000|2021-11-07 17:42:30|25641.21|25521.21|25638.1|25518.1|25641.21|25521.21|25637.75|25517.75|10
1636306960000|2021-11-07 17:42:40|25637|25517|25636.15|25516.15|25637.17|25517.17|25635.87|25515.87|8
1636306970000|2021-11-07 17:42:50|25634.56|25514.56|25632.6|25512.6|25634.56|25514.56|25632.6|25512.6|9
1636306980000|2021-11-07 17:43:00|25632.23|25512.23|25632.84|25512.84|25633.14|25513.14|25631.62|25511.62|10
1636306990000|2021-11-07 17:43:10|25632.95|25512.95|25633.96|25513.96|25635|25515|25632.95|25512.95|10
1636307000000|2021-11-07 17:43:20|25634.84|25514.84|25633.26|25513.26|25635.9|25515.9|25633.26|25513.26|10
1636307010000|2021-11-07 17:43:30|25632.33|25512.33|25630.62|25510.62|25632.42|25512.42|25630.08|25510.08|10
1636307020000|2021-11-07 17:43:40|25630.87|25510.87|25626.36|25506.36|25630.87|25510.87|25626.36|25506.36|9
1636307030000|2021-11-07 17:43:50|25626.33|25506.33|25626.45|25506.45|25627.77|25507.77|25626.33|25506.33|10
1636307040000|2021-11-07 17:44:00|25626.85|25506.85|25629.67|25509.67|25629.87|25509.87|25626.85|25506.85|10
1636307050000|2021-11-07 17:44:10|25629.6|25509.6|25630.85|25510.85|25631.18|25511.18|25629.35|25509.35|10
1636307060000|2021-11-07 17:44:20|25631.15|25511.15|25633.74|25513.74|25634.34|25514.34|25630.65|25510.65|10
1636307070000|2021-11-07 17:44:30|25633.8|25513.8|25635.32|25515.32|25635.32|25515.32|25633.8|25513.8|10
1636307080000|2021-11-07 17:44:40|25634.33|25514.33|25635.78|25515.78|25635.78|25515.78|25634.33|25514.33|9
1636307090000|2021-11-07 17:44:50|25637.29|25517.29|25636.63|25516.63|25637.47|25517.47|25636.62|25516.62|10
1636307100000|2021-11-07 17:45:00|25636.65|25516.65|25637.04|25517.04|25638.07|25518.07|25636.65|25516.65|10
1636307110000|2021-11-07 17:45:10|25637.07|25517.07|25633.19|25513.19|25637.57|25517.57|25633.19|25513.19|10
1636307120000|2021-11-07 17:45:20|25631.68|25511.68|25630.66|25510.66|25632.84|25512.84|25628.66|25508.66|10
1636307130000|2021-11-07 17:45:30|25630.18|25510.18|25631.69|25511.69|25631.69|25511.69|25629.24|25509.24|10
1636307140000|2021-11-07 17:45:40|25632.04|25512.04|25632.73|25512.73|25633.79|25513.79|25631.96|25511.96|10
1636307150000|2021-11-07 17:45:50|25632.81|25512.81|25631.11|25511.11|25633.2|25513.2|25631.11|25511.11|10
1636307160000|2021-11-07 17:46:00|25630.98|25510.98|25630.7|25510.7|25631.83|25511.83|25629.66|25509.66|10
1636307170000|2021-11-07 17:46:10|25629.44|25509.44|25627.21|25507.21|25629.97|25509.97|25627.21|25507.21|10
1636307180000|2021-11-07 17:46:20|25627.17|25507.17|25625.78|25505.78|25628.09|25508.09|25625.78|25505.78|10
1636307190000|2021-11-07 17:46:30|25626.21|25506.21|25626.2|25506.2|25626.42|25506.42|25625.75|25505.75|9
1636307200000|2021-11-07 17:46:40|25625.64|25505.64|25625.48|25505.48|25625.86|25505.86|25622.8|25502.8|10
1636307210000|2021-11-07 17:46:50|25625.25|25505.25|25627.38|25507.38|25627.38|25507.38|25625.25|25505.25|10
1636307220000|2021-11-07 17:47:00|25627.3|25507.3|25631.9|25511.9|25631.98|25511.98|25627.3|25507.3|10
1636307230000|2021-11-07 17:47:10|25631.55|25511.55|25632.21|25512.21|25632.21|25512.21|25630.01|25510.01|10
1636307240000|2021-11-07 17:47:20|25633.21|25513.21|25630.54|25510.54|25633.21|25513.21|25629.88|25509.88|10
1636307250000|2021-11-07 17:47:30|25630.66|25510.66|25630.44|25510.44|25631.85|25511.85|25630.44|25510.44|10
1636307260000|2021-11-07 17:47:40|25629.07|25509.07|25628.98|25508.98|25629.67|25509.67|25628.2|25508.2|10
1636307270000|2021-11-07 17:47:50|25629.03|25509.03|25625.57|25505.57|25629.03|25509.03|25625.2|25505.2|10
1636307280000|2021-11-07 17:48:00|25625.86|25505.86|25625.78|25505.78|25626.55|25506.55|25625.21|25505.21|10
1636307290000|2021-11-07 17:48:10|25626.37|25506.37|25625.27|25505.27|25626.37|25506.37|25625.27|25505.27|9
1636307300000|2021-11-07 17:48:20|25624.56|25504.56|25624.77|25504.77|25625.55|25505.55|25624.36|25504.36|10
1636307310000|2021-11-07 17:48:30|25624.79|25504.79|25624.28|25504.28|25625.01|25505.01|25624.28|25504.28|10
1636307320000|2021-11-07 17:48:40|25624.31|25504.31|25624.14|25504.14|25624.47|25504.47|25622.71|25502.71|10
1636307330000|2021-11-07 17:48:50|25623.37|25503.37|25624.61|25504.61|25624.61|25504.61|25621.98|25501.98|10
1636307340000|2021-11-07 17:49:00|25624.48|25504.48|25623.16|25503.16|25624.48|25504.48|25622.71|25502.71|10
1636307350000|2021-11-07 17:49:10|25623.44|25503.44|25625.45|25505.45|25625.45|25505.45|25623.29|25503.29|10
1636307360000|2021-11-07 17:49:20|25625.62|25505.62|25625.05|25505.05|25625.62|25505.62|25624.39|25504.39|10
1636307370000|2021-11-07 17:49:30|25625.07|25505.07|25625.14|25505.14|25626.36|25506.36|25625.07|25505.07|10
1636307380000|2021-11-07 17:49:40|25625.06|25505.06|25627.65|25507.65|25627.86|25507.86|25625.06|25505.06|10
1636307390000|2021-11-07 17:49:50|25627.77|25507.77|25622.37|25502.37|25627.77|25507.77|25622.35|25502.35|10
1636307400000|2021-11-07 17:50:00|25621.86|25501.86|25620.67|25500.67|25622.42|25502.42|25620.67|25500.67|10
1636307410000|2021-11-07 17:50:10|25620.9|25500.9|25624.55|25504.55|25624.55|25504.55|25620.9|25500.9|10
1636307420000|2021-11-07 17:50:20|25625.35|25505.35|25626.6|25506.6|25626.6|25506.6|25624.45|25504.45|10
1636307430000|2021-11-07 17:50:30|25626.64|25506.64|25629.37|25509.37|25629.37|25509.37|25626.64|25506.64|10
1636307440000|2021-11-07 17:50:40|25629.44|25509.44|25631.13|25511.13|25631.13|25511.13|25627.95|25507.95|10
1636307450000|2021-11-07 17:50:50|25631.31|25511.31|25632.55|25512.55|25633.47|25513.47|25631.31|25511.31|10
1636307460000|2021-11-07 17:51:00|25631.85|25511.85|25629.09|25509.09|25633.33|25513.33|25628.74|25508.74|10
1636307470000|2021-11-07 17:51:10|25629.41|25509.41|25626.43|25506.43|25629.51|25509.51|25625.44|25505.44|9
1636307480000|2021-11-07 17:51:20|25625.16|25505.16|25619.25|25499.25|25625.94|25505.94|25619.25|25499.25|10
1636307490000|2021-11-07 17:51:30|25618.54|25498.54|25611.09|25491.09|25618.89|25498.89|25611.09|25491.09|10
1636307500000|2021-11-07 17:51:40|25611.07|25491.07|25606.36|25486.36|25611.07|25491.07|25606.36|25486.36|10
1636307510000|2021-11-07 17:51:50|25605.72|25485.72|25607.68|25487.68|25608.97|25488.97|25605.72|25485.72|10
1636307520000|2021-11-07 17:52:00|25607.38|25487.38|25613.03|25493.03|25613.03|25493.03|25607.38|25487.38|10
1636307530000|2021-11-07 17:52:10|25612.65|25492.65|25613.21|25493.21|25613.98|25493.98|25611.92|25491.92|9
1636307540000|2021-11-07 17:52:20|25613.94|25493.94|25613.82|25493.82|25614.95|25494.95|25612.65|25492.65|9
1636307550000|2021-11-07 17:52:30|25612.9|25492.9|25611.67|25491.67|25612.9|25492.9|25611.15|25491.15|10
1636307560000|2021-11-07 17:52:40|25611.44|25491.44|25619.65|25499.65|25619.65|25499.65|25609.61|25489.61|10
1636307570000|2021-11-07 17:52:50|25620.16|25500.16|25624.09|25504.09|25624.26|25504.26|25620.16|25500.16|10
1636307580000|2021-11-07 17:53:00|25623.95|25503.95|25625.42|25505.42|25625.65|25505.65|25623.94|25503.94|10
1636307590000|2021-11-07 17:53:10|25626.09|25506.09|25624.5|25504.5|25626.18|25506.18|25624.19|25504.19|10
1636307600000|2021-11-07 17:53:20|25625.34|25505.34|25625.52|25505.52|25626.35|25506.35|25625.2|25505.2|10
1636307610000|2021-11-07 17:53:30|25626.35|25506.35|25627.69|25507.69|25628.07|25508.07|25625.72|25505.72|10
1636307620000|2021-11-07 17:53:40|25627.73|25507.73|25625.96|25505.96|25627.73|25507.73|25625.83|25505.83|10
1636307630000|2021-11-07 17:53:50|25626.03|25506.03|25625.14|25505.14|25626.13|25506.13|25625.01|25505.01|10
1636307640000|2021-11-07 17:54:00|25624.55|25504.55|25624.38|25504.38|25625.85|25505.85|25624.1|25504.1|9
1636307650000|2021-11-07 17:54:10|25623.89|25503.89|25625.8|25505.8|25626.17|25506.17|25623.71|25503.71|10
1636307660000|2021-11-07 17:54:20|25626.28|25506.28|25627.2|25507.2|25627.2|25507.2|25626.11|25506.11|10
1636307670000|2021-11-07 17:54:30|25626.85|25506.85|25629.44|25509.44|25629.44|25509.44|25626.13|25506.13|10
1636307680000|2021-11-07 17:54:40|25629.65|25509.65|25629.65|25509.65|25629.74|25509.74|25628.85|25508.85|10
1636307690000|2021-11-07 17:54:50|25629.83|25509.83|25629.53|25509.53|25630.11|25510.11|25628.38|25508.38|10
1636307700000|2021-11-07 17:55:00|25629.59|25509.59|25621.26|25501.26|25629.59|25509.59|25621.26|25501.26|10
1636307710000|2021-11-07 17:55:10|25620.98|25500.98|25614.38|25494.38|25621.05|25501.05|25613.14|25493.14|10
1636307720000|2021-11-07 17:55:20|25613.97|25493.97|25615.01|25495.01|25615.01|25495.01|25613.48|25493.48|10
1636307730000|2021-11-07 17:55:30|25615.18|25495.18|25614.83|25494.83|25615.87|25495.87|25614.74|25494.74|10
1636307740000|2021-11-07 17:55:40|25615.02|25495.02|25611.4|25491.4|25615.02|25495.02|25611.4|25491.4|8
1636307750000|2021-11-07 17:55:50|25611.36|25491.36|25613.12|25493.12|25613.12|25493.12|25610.29|25490.29|9
1636307760000|2021-11-07 17:56:00|25613.59|25493.59|25611.94|25491.94|25615.01|25495.01|25611.94|25491.94|9
1636307770000|2021-11-07 17:56:10|25611.65|25491.65|25611.1|25491.1|25612.01|25492.01|25610.33|25490.33|9
1636307780000|2021-11-07 17:56:20|25610.19|25490.19|25612.63|25492.63|25612.63|25492.63|25609.91|25489.91|9
1636307790000|2021-11-07 17:56:30|25612.31|25492.31|25612.49|25492.49|25612.88|25492.88|25612.17|25492.17|10
1636307800000|2021-11-07 17:56:40|25612.53|25492.53|25612.99|25492.99|25612.99|25492.99|25612.24|25492.24|9
1636307810000|2021-11-07 17:56:50|25607.88|25487.88|25610.28|25490.28|25610.8|25490.8|25607.88|25487.88|10
1636307820000|2021-11-07 17:57:00|25610.41|25490.41|25608.49|25488.49|25610.41|25490.41|25607.97|25487.97|10
1636307830000|2021-11-07 17:57:10|25608.28|25488.28|25612.91|25492.91|25614.76|25494.76|25607.52|25487.52|10
1636307840000|2021-11-07 17:57:20|25613.14|25493.14|25613.61|25493.61|25614.07|25494.07|25607.45|25487.45|10
1636307850000|2021-11-07 17:57:30|25614.17|25494.17|25615.7|25495.7|25617.21|25497.21|25614.17|25494.17|10
1636307860000|2021-11-07 17:57:40|25616.77|25496.77|25619.08|25499.08|25621.32|25501.32|25616.77|25496.77|10
1636307870000|2021-11-07 17:57:50|25618.57|25498.57|25614.64|25494.64|25618.57|25498.57|25614.64|25494.64|9
1636307880000|2021-11-07 17:58:00|25614.77|25494.77|25613.38|25493.38|25616.21|25496.21|25613.38|25493.38|10
1636307890000|2021-11-07 17:58:10|25612.43|25492.43|25608.41|25488.41|25612.43|25492.43|25608.41|25488.41|10
1636307900000|2021-11-07 17:58:20|25606.5|25486.5|25612.1|25492.1|25612.1|25492.1|25606.43|25486.43|10
1636307910000|2021-11-07 17:58:30|25612.49|25492.49|25609.43|25489.43|25613.05|25493.05|25609.43|25489.43|10
1636307920000|2021-11-07 17:58:40|25609.25|25489.25|25608.95|25488.95|25610.54|25490.54|25608.1|25488.1|9
1636307930000|2021-11-07 17:58:50|25610.4|25490.4|25605.42|25485.42|25610.59|25490.59|25605.42|25485.42|10
1636307940000|2021-11-07 17:59:00|25605.21|25485.21|25601.15|25481.15|25605.61|25485.61|25601.15|25481.15|10
1636307950000|2021-11-07 17:59:10|25602.34|25482.34|25606.65|25486.65|25606.65|25486.65|25601.77|25481.77|10
1636307960000|2021-11-07 17:59:20|25607.34|25487.34|25611.19|25491.19|25611.62|25491.62|25607.34|25487.34|10
1636307970000|2021-11-07 17:59:30|25611.1|25491.1|25614.12|25494.12|25614.29|25494.29|25610.44|25490.44|9
1636307980000|2021-11-07 17:59:40|25614.19|25494.19|25615.29|25495.29|25615.29|25495.29|25613.39|25493.39|10
1636307990000|2021-11-07 17:59:50|25615.69|25495.69|25619.44|25499.44|25619.44|25499.44|25615.69|25495.69|10
1636308000000|2021-11-07 18:00:00|25619.38|25499.38|25619.91|25499.91|25620.7|25500.7|25617.99|25497.99|10
1636308010000|2021-11-07 18:00:10|25621.57|25501.57|25626.36|25506.36|25626.89|25506.89|25621.57|25501.57|10
1636308020000|2021-11-07 18:00:20|25634.7|25514.7|25635.25|25515.25|25635.84|25515.84|25634.14|25514.14|10
1636308030000|2021-11-07 18:00:30|25636.01|25516.01|25640.18|25520.18|25640.18|25520.18|25636.01|25516.01|10
1636308040000|2021-11-07 18:00:40|25639.63|25519.63|25641.08|25521.08|25641.16|25521.16|25638.91|25518.91|10
1636308050000|2021-11-07 18:00:50|25643.16|25523.16|25647.66|25527.66|25647.66|25527.66|25641.61|25521.61|10
1636308060000|2021-11-07 18:01:00|25647.61|25527.61|25654.55|25534.55|25654.55|25534.55|25646.61|25526.61|10
1636308070000|2021-11-07 18:01:10|25655.12|25535.12|25654.06|25534.06|25655.21|25535.21|25653.84|25533.84|10
1636308080000|2021-11-07 18:01:20|25653.93|25533.93|25651.19|25531.19|25654.75|25534.75|25651.19|25531.19|10
1636308090000|2021-11-07 18:01:30|25651.13|25531.13|25638.83|25518.83|25651.95|25531.95|25638.83|25518.83|10
1636308100000|2021-11-07 18:01:40|25637.81|25517.81|25637.41|25517.41|25637.81|25517.81|25636.52|25516.52|10
1636308110000|2021-11-07 18:01:50|25637.53|25517.53|25637.92|25517.92|25637.92|25517.92|25636.49|25516.49|10
1636308120000|2021-11-07 18:02:00|25638.77|25518.77|25637.16|25517.16|25638.77|25518.77|25636.87|25516.87|10
1636308130000|2021-11-07 18:02:10|25637.89|25517.89|25637.06|25517.06|25639.26|25519.26|25637.06|25517.06|10
1636308140000|2021-11-07 18:02:20|25636.7|25516.7|25636.02|25516.02|25637.62|25517.62|25636.02|25516.02|10
1636308150000|2021-11-07 18:02:30|25636.41|25516.41|25624.58|25504.58|25636.41|25516.41|25624.58|25504.58|10
1636308160000|2021-11-07 18:02:40|25624.32|25504.32|25623.73|25503.73|25624.58|25504.58|25623.73|25503.73|10
1636308170000|2021-11-07 18:02:50|25622.03|25502.03|25619.89|25499.89|25622.03|25502.03|25619.51|25499.51|9
1636308180000|2021-11-07 18:03:00|25619.61|25499.61|25618.29|25498.29|25619.61|25499.61|25612.75|25492.75|10
1636308190000|2021-11-07 18:03:10|25618.5|25498.5|25614.02|25494.02|25618.5|25498.5|25614.02|25494.02|10
1636308200000|2021-11-07 18:03:20|25613.57|25493.57|25616.02|25496.02|25616.02|25496.02|25612.95|25492.95|10
1636308210000|2021-11-07 18:03:30|25616.64|25496.64|25617.76|25497.76|25618.06|25498.06|25616.64|25496.64|10
1636308220000|2021-11-07 18:03:40|25618.25|25498.25|25619.9|25499.9|25620.26|25500.26|25617.09|25497.09|10
1636308230000|2021-11-07 18:03:50|25620.48|25500.48|25620.93|25500.93|25620.93|25500.93|25620.32|25500.32|9
1636308240000|2021-11-07 18:04:00|25621.1|25501.1|25619.87|25499.87|25621.67|25501.67|25619.87|25499.87|10
1636308250000|2021-11-07 18:04:10|25620.09|25500.09|25618.7|25498.7|25621.24|25501.24|25618.7|25498.7|9
1636308260000|2021-11-07 18:04:20|25617.77|25497.77|25616.07|25496.07|25617.77|25497.77|25615.81|25495.81|10
1636308270000|2021-11-07 18:04:30|25615.84|25495.84|25619.12|25499.12|25619.37|25499.37|25615.84|25495.84|10
1636308280000|2021-11-07 18:04:40|25618.42|25498.42|25618.99|25498.99|25619.55|25499.55|25618.42|25498.42|10
1636308290000|2021-11-07 18:04:50|25619.18|25499.18|25612.62|25492.62|25619.18|25499.18|25612.62|25492.62|10
1636308300000|2021-11-07 18:05:00|25614.03|25494.03|25613.17|25493.17|25614.33|25494.33|25612.35|25492.35|10
1636308310000|2021-11-07 18:05:10|25612.83|25492.83|25607.56|25487.56|25613.05|25493.05|25606.8|25486.8|10
1636308320000|2021-11-07 18:05:20|25607.18|25487.18|25604.47|25484.47|25607.24|25487.24|25604.47|25484.47|10
1636308330000|2021-11-07 18:05:30|25605.34|25485.34|25601.43|25481.43|25605.34|25485.34|25601.25|25481.25|10
1636308340000|2021-11-07 18:05:40|25600.26|25480.26|25594.3|25474.3|25600.26|25480.26|25594.14|25474.14|10
1636308350000|2021-11-07 18:05:50|25593.39|25473.39|25595.51|25475.51|25595.99|25475.99|25593.39|25473.39|10
1636308360000|2021-11-07 18:06:00|25595.67|25475.67|25601.67|25481.67|25601.67|25481.67|25595.67|25475.67|10
1636308370000|2021-11-07 18:06:10|25603.27|25483.27|25606.53|25486.53|25606.77|25486.77|25601.1|25481.1|9
1636308380000|2021-11-07 18:06:20|25606.43|25486.43|25604.66|25484.66|25606.43|25486.43|25604.23|25484.23|10
1636308390000|2021-11-07 18:06:30|25604.51|25484.51|25604.05|25484.05|25604.99|25484.99|25603.32|25483.32|9
1636308400000|2021-11-07 18:06:40|25604.43|25484.43|25602.81|25482.81|25605.3|25485.3|25602.81|25482.81|10
1636308410000|2021-11-07 18:06:50|25602.53|25482.53|25603.66|25483.66|25603.66|25483.66|25601.68|25481.68|10
1636308420000|2021-11-07 18:07:00|25603.15|25483.15|25603.65|25483.65|25603.65|25483.65|25601.89|25481.89|10
1636308430000|2021-11-07 18:07:10|25604.45|25484.45|25599.21|25479.21|25605.45|25485.45|25599.21|25479.21|10
1636308440000|2021-11-07 18:07:20|25599.08|25479.08|25597.57|25477.57|25599.08|25479.08|25596.97|25476.97|10
1636308450000|2021-11-07 18:07:30|25597.3|25477.3|25596.76|25476.76|25598.73|25478.73|25596.76|25476.76|10
1636308460000|2021-11-07 18:07:40|25596.83|25476.83|25598.01|25478.01|25599.01|25479.01|25596.82|25476.82|9
1636308470000|2021-11-07 18:07:50|25597.96|25477.96|25596.26|25476.26|25598.34|25478.34|25596.15|25476.15|10
1636308480000|2021-11-07 18:08:00|25595.65|25475.65|25596.29|25476.29|25597.04|25477.04|25595.65|25475.65|10
1636308490000|2021-11-07 18:08:10|25596.21|25476.21|25595.72|25475.72|25596.3|25476.3|25594.82|25474.82|9
1636308500000|2021-11-07 18:08:20|25595.46|25475.46|25591.09|25471.09|25595.46|25475.46|25590.87|25470.87|10
1636308510000|2021-11-07 18:08:30|25591|25471|25591.58|25471.58|25591.58|25471.58|25590.42|25470.42|10
1636308520000|2021-11-07 18:08:40|25590.65|25470.65|25590.44|25470.44|25591.01|25471.01|25589.79|25469.79|9
1636308530000|2021-11-07 18:08:50|25590.04|25470.04|25589.93|25469.93|25590.34|25470.34|25588.5|25468.5|10
1636308540000|2021-11-07 18:09:00|25589.97|25469.97|25588.98|25468.98|25589.97|25469.97|25588.56|25468.56|10
1636308550000|2021-11-07 18:09:10|25589.34|25469.34|25591.1|25471.1|25592.84|25472.84|25587.19|25467.19|10
1636308560000|2021-11-07 18:09:20|25590.99|25470.99|25585.88|25465.88|25590.99|25470.99|25585.88|25465.88|10
1636308570000|2021-11-07 18:09:30|25586.46|25466.46|25582.39|25462.39|25586.73|25466.73|25582.39|25462.39|10
1636308580000|2021-11-07 18:09:40|25582.59|25462.59|25578.75|25458.75|25582.59|25462.59|25577.14|25457.14|10
1636308590000|2021-11-07 18:09:50|25578.51|25458.51|25569.16|25449.16|25578.51|25458.51|25569.16|25449.16|10
1636308600000|2021-11-07 18:10:00|25569.07|25449.07|25556.86|25436.86|25569.98|25449.98|25556.86|25436.86|10
1636308610000|2021-11-07 18:10:10|25557.01|25437.01|25555.14|25435.14|25557.61|25437.61|25552.43|25432.43|10
1636308620000|2021-11-07 18:10:20|25556.02|25436.02|25560.39|25440.39|25560.46|25440.46|25556.02|25436.02|10
1636308630000|2021-11-07 18:10:30|25559.95|25439.95|25561.75|25441.75|25563.08|25443.08|25559.15|25439.15|10
1636308640000|2021-11-07 18:10:40|25563.32|25443.32|25564.4|25444.4|25565.02|25445.02|25563.32|25443.32|10
1636308650000|2021-11-07 18:10:50|25565.02|25445.02|25563.19|25443.19|25565.02|25445.02|25561.9|25441.9|10
1636308660000|2021-11-07 18:11:00|25561.82|25441.82|25559.45|25439.45|25561.82|25441.82|25559.45|25439.45|10
1636308670000|2021-11-07 18:11:10|25559.4|25439.4|25561.98|25441.98|25562.45|25442.45|25559.4|25439.4|10
1636308680000|2021-11-07 18:11:20|25561.88|25441.88|25563.38|25443.38|25563.38|25443.38|25561.88|25441.88|8
1636308690000|2021-11-07 18:11:30|25564.23|25444.23|25565.8|25445.8|25565.8|25445.8|25563.24|25443.24|10
1636308700000|2021-11-07 18:11:40|25565.41|25445.41|25567.34|25447.34|25567.81|25447.81|25565.31|25445.31|10
1636308710000|2021-11-07 18:11:50|25567.6|25447.6|25571.63|25451.63|25572.42|25452.42|25567.6|25447.6|10
1636308720000|2021-11-07 18:12:00|25571.09|25451.09|25572.91|25452.91|25572.91|25452.91|25571.09|25451.09|10
1636308730000|2021-11-07 18:12:10|25572.96|25452.96|25573.2|25453.2|25574.99|25454.99|25572.96|25452.96|10
1636308740000|2021-11-07 18:12:20|25571.02|25451.02|25566.11|25446.11|25572.23|25452.23|25566.11|25446.11|10
1636308750000|2021-11-07 18:12:30|25565.88|25445.88|25562.77|25442.77|25566.3|25446.3|25562.77|25442.77|10
1636308760000|2021-11-07 18:12:40|25562.54|25442.54|25556.86|25436.86|25562.54|25442.54|25556.86|25436.86|10
1636308770000|2021-11-07 18:12:50|25556.68|25436.68|25557.62|25437.62|25557.62|25437.62|25555.41|25435.41|10
1636308780000|2021-11-07 18:13:00|25558.12|25438.12|25561.27|25441.27|25561.27|25441.27|25558.12|25438.12|9
1636308790000|2021-11-07 18:13:10|25560.66|25440.66|25562.13|25442.13|25562.9|25442.9|25560.66|25440.66|10
1636308800000|2021-11-07 18:13:20|25562.34|25442.34|25563.3|25443.3|25563.84|25443.84|25561.28|25441.28|10
1636308810000|2021-11-07 18:13:30|25562.92|25442.92|25557.74|25437.74|25563.07|25443.07|25557.7|25437.7|10
1636308820000|2021-11-07 18:13:40|25558.43|25438.43|25557.97|25437.97|25558.96|25438.96|25556.6|25436.6|9
1636308830000|2021-11-07 18:13:50|25558.52|25438.52|25551.83|25431.83|25558.56|25438.56|25551.83|25431.83|10
1636308840000|2021-11-07 18:14:00|25551.27|25431.27|25542.51|25422.51|25551.83|25431.83|25542.51|25422.51|10
1636308850000|2021-11-07 18:14:10|25542.44|25422.44|25537.31|25417.31|25542.44|25422.44|25537.31|25417.31|10
1636308860000|2021-11-07 18:14:20|25532.82|25412.82|25539.13|25419.13|25539.13|25419.13|25532.82|25412.82|10
1636308870000|2021-11-07 18:14:30|25539.34|25419.34|25541.89|25421.89|25542.18|25422.18|25539.19|25419.19|10
1636308880000|2021-11-07 18:14:40|25543.29|25423.29|25543.82|25423.82|25545.59|25425.59|25543.29|25423.29|9
1636308890000|2021-11-07 18:14:50|25543.91|25423.91|25545.73|25425.73|25546.27|25426.27|25543.87|25423.87|10
1636308900000|2021-11-07 18:15:00|25545.74|25425.74|25550.5|25430.5|25550.5|25430.5|25544.46|25424.46|10
1636308910000|2021-11-07 18:15:10|25552.27|25432.27|25556.53|25436.53|25556.53|25436.53|25552.27|25432.27|10
1636308920000|2021-11-07 18:15:20|25558.64|25438.64|25561.11|25441.11|25562.35|25442.35|25558.64|25438.64|10
1636308930000|2021-11-07 18:15:30|25562.23|25442.23|25563.98|25443.98|25564.47|25444.47|25562.23|25442.23|9
1636308940000|2021-11-07 18:15:40|25564.56|25444.56|25566.8|25446.8|25566.8|25446.8|25564.34|25444.34|10
1636308950000|2021-11-07 18:15:50|25567.03|25447.03|25565.37|25445.37|25567.52|25447.52|25565.37|25445.37|9
1636308960000|2021-11-07 18:16:00|25565.03|25445.03|25564.62|25444.62|25565.42|25445.42|25563.85|25443.85|10
1636308970000|2021-11-07 18:16:10|25563.98|25443.98|25561.7|25441.7|25563.98|25443.98|25561.7|25441.7|9
1636308980000|2021-11-07 18:16:20|25561.69|25441.69|25559.17|25439.17|25563.38|25443.38|25559.17|25439.17|10
1636308990000|2021-11-07 18:16:30|25559.44|25439.44|25558.8|25438.8|25560.05|25440.05|25558.19|25438.19|9
1636309000000|2021-11-07 18:16:40|25558.18|25438.18|25557.03|25437.03|25558.18|25438.18|25555.24|25435.24|10
1636309010000|2021-11-07 18:16:50|25556.23|25436.23|25558.27|25438.27|25558.27|25438.27|25556|25436|9
1636309020000|2021-11-07 18:17:00|25557.95|25437.95|25558.98|25438.98|25559.42|25439.42|25557.95|25437.95|10
1636309030000|2021-11-07 18:17:10|25558.24|25438.24|25558.06|25438.06|25558.82|25438.82|25558.06|25438.06|9
1636309040000|2021-11-07 18:17:20|25556.72|25436.72|25558.46|25438.46|25558.46|25438.46|25556.72|25436.72|9
1636309050000|2021-11-07 18:17:30|25559.47|25439.47|25556.99|25436.99|25559.55|25439.55|25556.99|25436.99|9
1636309060000|2021-11-07 18:17:40|25557.17|25437.17|25557.48|25437.48|25557.6|25437.6|25557|25437|9
1636309070000|2021-11-07 18:17:50|25558.05|25438.05|25557.38|25437.38|25558.05|25438.05|25556.64|25436.64|8
1636309080000|2021-11-07 18:18:00|25557.96|25437.96|25557.76|25437.76|25559.14|25439.14|25557.76|25437.76|9
1636309090000|2021-11-07 18:18:10|25557.57|25437.57|25554.09|25434.09|25557.59|25437.59|25554.09|25434.09|10
1636309100000|2021-11-07 18:18:20|25554.03|25434.03|25553.34|25433.34|25554.95|25434.95|25553.34|25433.34|8
1636309110000|2021-11-07 18:18:30|25553.55|25433.55|25552.96|25432.96|25553.73|25433.73|25552.96|25432.96|10
1636309120000|2021-11-07 18:18:40|25553.05|25433.05|25552.09|25432.09|25553.05|25433.05|25550.92|25430.92|9
1636309130000|2021-11-07 18:18:50|25552.03|25432.03|25547.55|25427.55|25552.03|25432.03|25547.55|25427.55|10
1636309140000|2021-11-07 18:19:00|25547.92|25427.92|25545.14|25425.14|25548.39|25428.39|25545.14|25425.14|10
1636309150000|2021-11-07 18:19:10|25546.21|25426.21|25542.54|25422.54|25546.21|25426.21|25542.34|25422.34|10
1636309160000|2021-11-07 18:19:20|25543.37|25423.37|25541.96|25421.96|25543.37|25423.37|25541.33|25421.33|10
1636309170000|2021-11-07 18:19:30|25542.13|25422.13|25543.65|25423.65|25543.65|25423.65|25541.45|25421.45|10
1636309180000|2021-11-07 18:19:40|25544.43|25424.43|25544.72|25424.72|25545.25|25425.25|25543.95|25423.95|10
1636309190000|2021-11-07 18:19:50|25544.61|25424.61|25543.44|25423.44|25544.61|25424.61|25543.26|25423.26|10
1636309200000|2021-11-07 18:20:00|25543.14|25423.14|25543.85|25423.85|25544.6|25424.6|25543.11|25423.11|9
1636309210000|2021-11-07 18:20:10|25542.78|25422.78|25544.23|25424.23|25544.23|25424.23|25542.38|25422.38|10
1636309220000|2021-11-07 18:20:20|25543.36|25423.36|25544.01|25424.01|25544.88|25424.88|25543.36|25423.36|10
1636309230000|2021-11-07 18:20:30|25543.98|25423.98|25542.78|25422.78|25543.98|25423.98|25542.5|25422.5|9
1636309240000|2021-11-07 18:20:40|25543.02|25423.02|25543.31|25423.31|25543.61|25423.61|25542.97|25422.97|9
1636309250000|2021-11-07 18:20:50|25542.97|25422.97|25542.56|25422.56|25543.28|25423.28|25541.18|25421.18|10
1636309260000|2021-11-07 18:21:00|25541.65|25421.65|25541.09|25421.09|25542.06|25422.06|25541.09|25421.09|9
1636309270000|2021-11-07 18:21:10|25538.63|25418.63|25536.72|25416.72|25538.63|25418.63|25536.67|25416.67|8
1636309280000|2021-11-07 18:21:20|25536.36|25416.36|25533.83|25413.83|25536.57|25416.57|25533.68|25413.68|10
1636309290000|2021-11-07 18:21:30|25533.27|25413.27|25532.1|25412.1|25533.66|25413.66|25532.1|25412.1|10
1636309300000|2021-11-07 18:21:40|25532.4|25412.4|25530.72|25410.72|25532.4|25412.4|25530.07|25410.07|10
1636309310000|2021-11-07 18:21:50|25530.85|25410.85|25532.45|25412.45|25532.45|25412.45|25530.85|25410.85|10
1636309320000|2021-11-07 18:22:00|25532.41|25412.41|25532.37|25412.37|25533.91|25413.91|25532.13|25412.13|10
1636309330000|2021-11-07 18:22:10|25532.14|25412.14|25531.86|25411.86|25532.74|25412.74|25531.28|25411.28|10
1636309340000|2021-11-07 18:22:20|25532.99|25412.99|25535.08|25415.08|25535.08|25415.08|25532.76|25412.76|10
1636309350000|2021-11-07 18:22:30|25535|25415|25533.74|25413.74|25535|25415|25533.53|25413.53|10
1636309360000|2021-11-07 18:22:40|25533.52|25413.52|25534.69|25414.69|25535.8|25415.8|25533.52|25413.52|10
1636309370000|2021-11-07 18:22:50|25534.46|25414.46|25536.36|25416.36|25536.36|25416.36|25534.05|25414.05|8
1636309380000|2021-11-07 18:23:00|25536.01|25416.01|25538.58|25418.58|25538.58|25418.58|25536.01|25416.01|10
1636309390000|2021-11-07 18:23:10|25538.31|25418.31|25538.15|25418.15|25538.8|25418.8|25537.38|25417.38|10
1636309400000|2021-11-07 18:23:20|25539.47|25419.47|25535.3|25415.3|25539.89|25419.89|25535.3|25415.3|9
1636309410000|2021-11-07 18:23:30|25533.64|25413.64|25534.03|25414.03|25534.3|25414.3|25533.45|25413.45|9
1636309420000|2021-11-07 18:23:40|25534.02|25414.02|25533.05|25413.05|25534.36|25414.36|25532.54|25412.54|10
1636309430000|2021-11-07 18:23:50|25533.04|25413.04|25535.9|25415.9|25535.9|25415.9|25532.88|25412.88|10
1636309440000|2021-11-07 18:24:00|25535.93|25415.93|25538.26|25418.26|25538.39|25418.39|25535.7|25415.7|10
1636309450000|2021-11-07 18:24:10|25538.37|25418.37|25539.67|25419.67|25539.67|25419.67|25538.03|25418.03|10
1636309460000|2021-11-07 18:24:20|25538.9|25418.9|25540.86|25420.86|25540.86|25420.86|25538.43|25418.43|9
1636309470000|2021-11-07 18:24:30|25541.15|25421.15|25544.47|25424.47|25544.69|25424.69|25541.15|25421.15|10
1636309480000|2021-11-07 18:24:40|25544.93|25424.93|25544.18|25424.18|25544.93|25424.93|25543.78|25423.78|10
1636309490000|2021-11-07 18:24:50|25544.72|25424.72|25544.08|25424.08|25544.72|25424.72|25543.51|25423.51|8
1636309500000|2021-11-07 18:25:00|25543.84|25423.84|25548.01|25428.01|25548.01|25428.01|25543.84|25423.84|9
1636309510000|2021-11-07 18:25:10|25548.22|25428.22|25549.35|25429.35|25549.44|25429.44|25547.75|25427.75|10
1636309520000|2021-11-07 18:25:20|25549.3|25429.3|25550.44|25430.44|25550.44|25430.44|25548.26|25428.26|10
1636309530000|2021-11-07 18:25:30|25550.85|25430.85|25553.11|25433.11|25553.11|25433.11|25550.68|25430.68|10
1636309540000|2021-11-07 18:25:40|25553.16|25433.16|25553.77|25433.77|25553.9|25433.9|25552.67|25432.67|10
1636309550000|2021-11-07 18:25:50|25553.84|25433.84|25554.77|25434.77|25554.77|25434.77|25553|25433|10
1636309560000|2021-11-07 18:26:00|25554.43|25434.43|25558.11|25438.11|25558.24|25438.24|25553.47|25433.47|10
1636309570000|2021-11-07 18:26:10|25558.29|25438.29|25561.75|25441.75|25561.82|25441.82|25558.29|25438.29|9
1636309580000|2021-11-07 18:26:20|25561.71|25441.71|25564.61|25444.61|25565.5|25445.5|25561.25|25441.25|9
1636309590000|2021-11-07 18:26:30|25564.84|25444.84|25565.81|25445.81|25565.81|25445.81|25564.77|25444.77|10
1636309600000|2021-11-07 18:26:40|25565.84|25445.84|25569.07|25449.07|25569.25|25449.25|25565.84|25445.84|8
1636309610000|2021-11-07 18:26:50|25569.3|25449.3|25570.57|25450.57|25571.11|25451.11|25568.97|25448.97|9
1636309620000|2021-11-07 18:27:00|25571.78|25451.78|25574.3|25454.3|25574.3|25454.3|25571.78|25451.78|9
1636309630000|2021-11-07 18:27:10|25574.34|25454.34|25574.93|25454.93|25574.93|25454.93|25573.35|25453.35|10
1636309640000|2021-11-07 18:27:20|25574.91|25454.91|25579.1|25459.1|25579.37|25459.37|25573.64|25453.64|10
1636309650000|2021-11-07 18:27:30|25579.18|25459.18|25577.41|25457.41|25579.18|25459.18|25577.41|25457.41|10
1636309660000|2021-11-07 18:27:40|25576.42|25456.42|25576.42|25456.42|25577.89|25457.89|25576.42|25456.42|10
1636309670000|2021-11-07 18:27:50|25575.21|25455.21|25574.65|25454.65|25575.48|25455.48|25574.65|25454.65|10
1636309680000|2021-11-07 18:28:00|25574.7|25454.7|25574.02|25454.02|25574.7|25454.7|25573.5|25453.5|9
1636309690000|2021-11-07 18:28:10|25574.23|25454.23|25573.86|25453.86|25575.99|25455.99|25573.86|25453.86|10
1636309700000|2021-11-07 18:28:20|25574.02|25454.02|25572.69|25452.69|25575.07|25455.07|25572.69|25452.69|10
1636309710000|2021-11-07 18:28:30|25572.59|25452.59|25572.3|25452.3|25572.82|25452.82|25572.23|25452.23|9
1636309720000|2021-11-07 18:28:40|25572.29|25452.29|25572.14|25452.14|25572.29|25452.29|25570.71|25450.71|10
1636309730000|2021-11-07 18:28:50|25572.11|25452.11|25570.42|25450.42|25572.68|25452.68|25570.42|25450.42|10
1636309740000|2021-11-07 18:29:00|25569.26|25449.26|25568.5|25448.5|25569.93|25449.93|25568.5|25448.5|9
1636309750000|2021-11-07 18:29:10|25568.79|25448.79|25566.84|25446.84|25568.79|25448.79|25566.33|25446.33|9
1636309760000|2021-11-07 18:29:20|25567.17|25447.17|25570.1|25450.1|25570.1|25450.1|25567.17|25447.17|10
1636309770000|2021-11-07 18:29:30|25570.31|25450.31|25570.26|25450.26|25570.31|25450.31|25569.93|25449.93|8
1636309780000|2021-11-07 18:29:40|25570.27|25450.27|25572.05|25452.05|25572.05|25452.05|25570.27|25450.27|10
1636309790000|2021-11-07 18:29:50|25572.62|25452.62|25572.33|25452.33|25572.62|25452.62|25571.02|25451.02|10
1636309800000|2021-11-07 18:30:00|25572.37|25452.37|25572.06|25452.06|25572.47|25452.47|25571.71|25451.71|8
1636309810000|2021-11-07 18:30:10|25572.32|25452.32|25571.06|25451.06|25572.49|25452.49|25571.06|25451.06|9
1636309820000|2021-11-07 18:30:20|25571.23|25451.23|25569.34|25449.34|25571.36|25451.36|25569.34|25449.34|9
1636309830000|2021-11-07 18:30:30|25569.31|25449.31|25568.01|25448.01|25569.37|25449.37|25568.01|25448.01|8
1636309840000|2021-11-07 18:30:40|25567.14|25447.14|25568.38|25448.38|25568.38|25448.38|25566.82|25446.82|10
1636309850000|2021-11-07 18:30:50|25568.6|25448.6|25567.89|25447.89|25568.6|25448.6|25567.04|25447.04|8
1636309860000|2021-11-07 18:31:00|25567.56|25447.56|25566.33|25446.33|25567.72|25447.72|25566.27|25446.27|10
1636309870000|2021-11-07 18:31:10|25566.34|25446.34|25566.45|25446.45|25566.58|25446.58|25566.13|25446.13|9
1636309880000|2021-11-07 18:31:20|25567.39|25447.39|25582.28|25462.28|25582.28|25462.28|25567.39|25447.39|10
1636309890000|2021-11-07 18:31:30|25582.81|25462.81|25582.67|25462.67|25583.58|25463.58|25582.02|25462.02|8
1636309900000|2021-11-07 18:31:40|25583.08|25463.08|25581.7|25461.7|25583.27|25463.27|25581.17|25461.17|10
1636309910000|2021-11-07 18:31:50|25582.02|25462.02|25580.59|25460.59|25582.02|25462.02|25580.02|25460.02|10
1636309920000|2021-11-07 18:32:00|25580.66|25460.66|25581.88|25461.88|25581.88|25461.88|25579.95|25459.95|10
1636309930000|2021-11-07 18:32:10|25582.01|25462.01|25581.12|25461.12|25582.01|25462.01|25580.65|25460.65|10
1636309940000|2021-11-07 18:32:20|25581.21|25461.21|25586.58|25466.58|25586.62|25466.62|25581.21|25461.21|10
1636309950000|2021-11-07 18:32:30|25586.97|25466.97|25586.81|25466.81|25587.24|25467.24|25586.35|25466.35|10
1636309960000|2021-11-07 18:32:40|25586.66|25466.66|25587.13|25467.13|25587.36|25467.36|25585.94|25465.94|10
1636309970000|2021-11-07 18:32:50|25587.06|25467.06|25588.6|25468.6|25588.6|25468.6|25586.55|25466.55|9
1636309980000|2021-11-07 18:33:00|25588.88|25468.88|25590.29|25470.29|25590.29|25470.29|25588.88|25468.88|10
1636309990000|2021-11-07 18:33:10|25590.72|25470.72|25592.07|25472.07|25592.66|25472.66|25590.72|25470.72|8
1636310000000|2021-11-07 18:33:20|25592.09|25472.09|25593.65|25473.65|25593.66|25473.66|25592.09|25472.09|10
1636310010000|2021-11-07 18:33:30|25593.61|25473.61|25593.52|25473.52|25593.89|25473.89|25593.3|25473.3|9
1636310020000|2021-11-07 18:33:40|25593.82|25473.82|25594.96|25474.96|25595.68|25475.68|25593.68|25473.68|10
1636310030000|2021-11-07 18:33:50|25595.49|25475.49|25596.43|25476.43|25596.89|25476.89|25594.53|25474.53|9
1636310040000|2021-11-07 18:34:00|25596.63|25476.63|25599.91|25479.91|25599.91|25479.91|25595.86|25475.86|8
1636310050000|2021-11-07 18:34:10|25600.25|25480.25|25602.46|25482.46|25602.46|25482.46|25600.25|25480.25|10
1636310060000|2021-11-07 18:34:20|25602.37|25482.37|25607.92|25487.92|25607.92|25487.92|25602.37|25482.37|10
1636310070000|2021-11-07 18:34:30|25607.69|25487.69|25608.43|25488.43|25608.62|25488.62|25607.69|25487.69|10
1636310080000|2021-11-07 18:34:40|25609.08|25489.08|25608.43|25488.43|25609.46|25489.46|25607.86|25487.86|10
1636310090000|2021-11-07 18:34:50|25609.1|25489.1|25609.63|25489.63|25610.16|25490.16|25609.1|25489.1|10
1636310100000|2021-11-07 18:35:00|25609.81|25489.81|25610.91|25490.91|25610.91|25490.91|25609.01|25489.01|10
1636310110000|2021-11-07 18:35:10|25611.37|25491.37|25614.28|25494.28|25614.94|25494.94|25610.87|25490.87|10
1636310120000|2021-11-07 18:35:20|25614.09|25494.09|25614.28|25494.28|25615.6|25495.6|25614.09|25494.09|10
1636310130000|2021-11-07 18:35:30|25613.95|25493.95|25611.55|25491.55|25613.95|25493.95|25610.54|25490.54|10
1636310140000|2021-11-07 18:35:40|25612.01|25492.01|25610.17|25490.17|25613.02|25493.02|25610.17|25490.17|10
1636310150000|2021-11-07 18:35:50|25609.97|25489.97|25612.16|25492.16|25612.16|25492.16|25609.7|25489.7|9
1636310160000|2021-11-07 18:36:00|25612.18|25492.18|25612.24|25492.24|25612.35|25492.35|25610.8|25490.8|9
1636310170000|2021-11-07 18:36:10|25613.06|25493.06|25613.51|25493.51|25613.51|25493.51|25612.25|25492.25|10
1636310180000|2021-11-07 18:36:20|25613.42|25493.42|25614.38|25494.38|25614.44|25494.44|25612.6|25492.6|10
1636310190000|2021-11-07 18:36:30|25614.56|25494.56|25615.91|25495.91|25616.08|25496.08|25614.32|25494.32|9
1636310200000|2021-11-07 18:36:40|25615.52|25495.52|25615.01|25495.01|25615.88|25495.88|25614.16|25494.16|10
1636310210000|2021-11-07 18:36:50|25614.58|25494.58|25617.97|25497.97|25618.02|25498.02|25614.24|25494.24|9
1636310220000|2021-11-07 18:37:00|25618.59|25498.59|25618.97|25498.97|25619.76|25499.76|25618.59|25498.59|10
1636310230000|2021-11-07 18:37:10|25619.21|25499.21|25619.95|25499.95|25619.95|25499.95|25618.22|25498.22|10
1636310240000|2021-11-07 18:37:20|25619.64|25499.64|25617.4|25497.4|25619.64|25499.64|25617.22|25497.22|10
1636310250000|2021-11-07 18:37:30|25617.58|25497.58|25616.35|25496.35|25617.58|25497.58|25616.35|25496.35|10
1636310260000|2021-11-07 18:37:40|25615.85|25495.85|25612.83|25492.83|25615.85|25495.85|25612.71|25492.71|10
1636310270000|2021-11-07 18:37:50|25613.72|25493.72|25614.15|25494.15|25614.15|25494.15|25612.06|25492.06|9
1636310280000|2021-11-07 18:38:00|25614.12|25494.12|25614.64|25494.64|25614.88|25494.88|25613.9|25493.9|10
1636310290000|2021-11-07 18:38:10|25614.55|25494.55|25616.66|25496.66|25616.66|25496.66|25614.18|25494.18|10
1636310300000|2021-11-07 18:38:20|25616.82|25496.82|25614.06|25494.06|25619.02|25499.02|25614.06|25494.06|9
1636310310000|2021-11-07 18:38:30|25613.97|25493.97|25613.35|25493.35|25613.97|25493.97|25613.21|25493.21|10
1636310320000|2021-11-07 18:38:40|25613.74|25493.74|25616|25496|25616.97|25496.97|25613.74|25493.74|10
1636310330000|2021-11-07 18:38:50|25615.84|25495.84|25619.3|25499.3|25619.68|25499.68|25615.84|25495.84|10
1636310340000|2021-11-07 18:39:00|25618.51|25498.51|25618.67|25498.67|25618.67|25498.67|25617.9|25497.9|10
1636310350000|2021-11-07 18:39:10|25619.01|25499.01|25616.6|25496.6|25619.04|25499.04|25616.28|25496.28|10
1636310360000|2021-11-07 18:39:20|25616.1|25496.1|25614.17|25494.17|25616.27|25496.27|25614.17|25494.17|10
1636310370000|2021-11-07 18:39:30|25614.26|25494.26|25612.85|25492.85|25614.89|25494.89|25612.59|25492.59|8
1636310380000|2021-11-07 18:39:40|25612.45|25492.45|25614.1|25494.1|25614.23|25494.23|25612.44|25492.44|10
1636310390000|2021-11-07 18:39:50|25613.69|25493.69|25615.04|25495.04|25615.11|25495.11|25613.51|25493.51|10
1636310400000|2021-11-07 18:40:00|25615.46|25495.46|25614.42|25494.42|25616.29|25496.29|25614.42|25494.42|10
1636310410000|2021-11-07 18:40:10|25613.76|25493.76|25613.65|25493.65|25615.03|25495.03|25613.65|25493.65|9
1636310420000|2021-11-07 18:40:20|25612.58|25492.58|25613.63|25493.63|25613.63|25493.63|25612.18|25492.18|10
1636310430000|2021-11-07 18:40:30|25613.37|25493.37|25612.17|25492.17|25613.37|25493.37|25611.03|25491.03|9
1636310440000|2021-11-07 18:40:40|25612.16|25492.16|25618.93|25498.93|25619|25499|25610.82|25490.82|9
1636310450000|2021-11-07 18:40:50|25618.78|25498.78|25620.15|25500.15|25620.15|25500.15|25618.78|25498.78|10
1636310460000|2021-11-07 18:41:00|25621.41|25501.41|25617.46|25497.46|25621.72|25501.72|25616.29|25496.29|10
1636310470000|2021-11-07 18:41:10|25619.07|25499.07|25619.92|25499.92|25619.92|25499.92|25618.69|25498.69|10
1636310480000|2021-11-07 18:41:20|25620.18|25500.18|25622.42|25502.42|25623.45|25503.45|25619.51|25499.51|10
1636310490000|2021-11-07 18:41:30|25622.41|25502.41|25622.78|25502.78|25624.33|25504.33|25622.41|25502.41|10
1636310500000|2021-11-07 18:41:40|25622.72|25502.72|25623.66|25503.66|25623.66|25503.66|25621.25|25501.25|10
1636310510000|2021-11-07 18:41:50|25623.9|25503.9|25624.45|25504.45|25624.45|25504.45|25622.09|25502.09|10
1636310520000|2021-11-07 18:42:00|25623.29|25503.29|25625.06|25505.06|25625.56|25505.56|25623.09|25503.09|10
1636310530000|2021-11-07 18:42:10|25626.24|25506.24|25626.98|25506.98|25627.54|25507.54|25625.85|25505.85|10
1636310540000|2021-11-07 18:42:20|25626.22|25506.22|25628.2|25508.2|25628.2|25508.2|25626.22|25506.22|9
1636310550000|2021-11-07 18:42:30|25627.67|25507.67|25629.79|25509.79|25629.79|25509.79|25627.6|25507.6|10
1636310560000|2021-11-07 18:42:40|25628.84|25508.84|25625.67|25505.67|25629.08|25509.08|25625.67|25505.67|10
1636310570000|2021-11-07 18:42:50|25625.85|25505.85|25624.81|25504.81|25626.94|25506.94|25624.81|25504.81|10
1636310580000|2021-11-07 18:43:00|25624.75|25504.75|25624.72|25504.72|25625.13|25505.13|25623.41|25503.41|10
1636310590000|2021-11-07 18:43:10|25624.49|25504.49|25624.31|25504.31|25624.49|25504.49|25623.51|25503.51|10
1636310600000|2021-11-07 18:43:20|25624.29|25504.29|25625.84|25505.84|25626.6|25506.6|25624.29|25504.29|10
1636310610000|2021-11-07 18:43:30|25626.33|25506.33|25626.92|25506.92|25626.92|25506.92|25625.42|25505.42|10
1636310620000|2021-11-07 18:43:40|25626.17|25506.17|25623.23|25503.23|25626.17|25506.17|25622.89|25502.89|9
1636310630000|2021-11-07 18:43:50|25624.22|25504.22|25623.85|25503.85|25624.29|25504.29|25623.71|25503.71|9
1636310640000|2021-11-07 18:44:00|25622.85|25502.85|25626.71|25506.71|25626.77|25506.77|25622.85|25502.85|10
1636310650000|2021-11-07 18:44:10|25626.67|25506.67|25626.31|25506.31|25626.7|25506.7|25626.23|25506.23|10
1636310660000|2021-11-07 18:44:20|25627.25|25507.25|25627.81|25507.81|25628.98|25508.98|25627.25|25507.25|10
1636310670000|2021-11-07 18:44:30|25628.24|25508.24|25626.35|25506.35|25628.24|25508.24|25626.19|25506.19|10
1636310680000|2021-11-07 18:44:40|25626.84|25506.84|25628.54|25508.54|25628.54|25508.54|25626.84|25506.84|9
1636310690000|2021-11-07 18:44:50|25628.48|25508.48|25627.47|25507.47|25628.48|25508.48|25626.52|25506.52|10
1636310700000|2021-11-07 18:45:00|25629.39|25509.39|25630.07|25510.07|25631.22|25511.22|25629.39|25509.39|9
1636310710000|2021-11-07 18:45:10|25630.2|25510.2|25632.02|25512.02|25632.05|25512.05|25629.72|25509.72|10
1636310720000|2021-11-07 18:45:20|25632.06|25512.06|25632.43|25512.43|25633.09|25513.09|25632.06|25512.06|10
1636310730000|2021-11-07 18:45:30|25632.3|25512.3|25630.1|25510.1|25632.3|25512.3|25630.1|25510.1|10
1636310740000|2021-11-07 18:45:40|25629.89|25509.89|25632.09|25512.09|25632.09|25512.09|25629.65|25509.65|9
1636310750000|2021-11-07 18:45:50|25632.33|25512.33|25634.68|25514.68|25634.89|25514.89|25632.33|25512.33|10
1636310760000|2021-11-07 18:46:00|25633.95|25513.95|25633.01|25513.01|25634.76|25514.76|25632.86|25512.86|10
1636310770000|2021-11-07 18:46:10|25633.2|25513.2|25632.28|25512.28|25633.44|25513.44|25632.28|25512.28|9
1636310780000|2021-11-07 18:46:20|25632.41|25512.41|25631.78|25511.78|25632.53|25512.53|25631.78|25511.78|10
1636310790000|2021-11-07 18:46:30|25631.74|25511.74|25632.58|25512.58|25633.36|25513.36|25631.74|25511.74|10
1636310800000|2021-11-07 18:46:40|25632.1|25512.1|25631.05|25511.05|25632.23|25512.23|25631.05|25511.05|10
1636310810000|2021-11-07 18:46:50|25630.79|25510.79|25630.55|25510.55|25631.8|25511.8|25630.13|25510.13|10
1636310820000|2021-11-07 18:47:00|25630.75|25510.75|25630.03|25510.03|25630.89|25510.89|25629.78|25509.78|10
1636310830000|2021-11-07 18:47:10|25629.95|25509.95|25630.3|25510.3|25631.12|25511.12|25629.84|25509.84|9
1636310840000|2021-11-07 18:47:20|25630.19|25510.19|25627.79|25507.79|25630.78|25510.78|25627.79|25507.79|10
1636310850000|2021-11-07 18:47:30|25627.64|25507.64|25619.89|25499.89|25627.64|25507.64|25619.26|25499.26|10
1636310860000|2021-11-07 18:47:40|25619.14|25499.14|25618.26|25498.26|25619.14|25499.14|25616.98|25496.98|7
1636310870000|2021-11-07 18:47:50|25618.16|25498.16|25621.41|25501.41|25621.41|25501.41|25618.16|25498.16|10
1636310880000|2021-11-07 18:48:00|25621.08|25501.08|25620.94|25500.94|25622.25|25502.25|25620.56|25500.56|8
1636310890000|2021-11-07 18:48:10|25620.85|25500.85|25621.58|25501.58|25621.87|25501.87|25620.47|25500.47|10
1636310900000|2021-11-07 18:48:20|25619.93|25499.93|25617.81|25497.81|25619.93|25499.93|25617.81|25497.81|10
1636310910000|2021-11-07 18:48:30|25617.86|25497.86|25617.78|25497.78|25619.36|25499.36|25617.78|25497.78|10
1636310920000|2021-11-07 18:48:40|25618.17|25498.17|25617.84|25497.84|25618.34|25498.34|25617.7|25497.7|10
1636310930000|2021-11-07 18:48:50|25617.49|25497.49|25616.77|25496.77|25617.49|25497.49|25615.69|25495.69|9
1636310940000|2021-11-07 18:49:00|25614.99|25494.99|25617.26|25497.26|25617.28|25497.28|25614.99|25494.99|10
1636310950000|2021-11-07 18:49:10|25617|25497|25616.38|25496.38|25617|25497|25616.2|25496.2|10
1636310960000|2021-11-07 18:49:20|25615.83|25495.83|25615.01|25495.01|25615.83|25495.83|25615.01|25495.01|9
1636310970000|2021-11-07 18:49:30|25614.62|25494.62|25613.47|25493.47|25614.62|25494.62|25613.38|25493.38|9
1636310980000|2021-11-07 18:49:40|25614.56|25494.56|25615.87|25495.87|25615.87|25495.87|25614.56|25494.56|10
1636310990000|2021-11-07 18:49:50|25615.02|25495.02|25615.45|25495.45|25617.07|25497.07|25615.02|25495.02|9
1636311000000|2021-11-07 18:50:00|25615.39|25495.39|25618.51|25498.51|25618.51|25498.51|25615.39|25495.39|10
1636311010000|2021-11-07 18:50:10|25617.88|25497.88|25618.31|25498.31|25618.71|25498.71|25617.88|25497.88|10
1636311020000|2021-11-07 18:50:20|25620.05|25500.05|25619.15|25499.15|25620.92|25500.92|25618.34|25498.34|10
1636311030000|2021-11-07 18:50:30|25619.34|25499.34|25618.84|25498.84|25619.76|25499.76|25618.82|25498.82|9
1636311040000|2021-11-07 18:50:40|25620.82|25500.82|25621.86|25501.86|25622.34|25502.34|25620.13|25500.13|10
1636311050000|2021-11-07 18:50:50|25621.93|25501.93|25621.07|25501.07|25622.02|25502.02|25621.04|25501.04|10
1636311060000|2021-11-07 18:51:00|25619.72|25499.72|25617.09|25497.09|25619.89|25499.89|25617.09|25497.09|10
1636311070000|2021-11-07 18:51:10|25616|25496|25617.38|25497.38|25617.53|25497.53|25615.25|25495.25|10
1636311080000|2021-11-07 18:51:20|25617.32|25497.32|25618.13|25498.13|25618.3|25498.3|25616.93|25496.93|10
1636311090000|2021-11-07 18:51:30|25616.59|25496.59|25617.37|25497.37|25617.44|25497.44|25614.89|25494.89|10
1636311100000|2021-11-07 18:51:40|25617.87|25497.87|25616.07|25496.07|25618.32|25498.32|25616.07|25496.07|9
1636311110000|2021-11-07 18:51:50|25616.11|25496.11|25617.26|25497.26|25617.26|25497.26|25616.11|25496.11|10
1636311120000|2021-11-07 18:52:00|25617.35|25497.35|25611.13|25491.13|25617.37|25497.37|25611.13|25491.13|10
1636311130000|2021-11-07 18:52:10|25610.85|25490.85|25613.13|25493.13|25613.58|25493.58|25610.57|25490.57|9
1636311140000|2021-11-07 18:52:20|25613.41|25493.41|25610.73|25490.73|25613.41|25493.41|25610.73|25490.73|9
1636311150000|2021-11-07 18:52:30|25610.96|25490.96|25608.49|25488.49|25610.96|25490.96|25608.49|25488.49|10
1636311160000|2021-11-07 18:52:40|25608.67|25488.67|25607.21|25487.21|25608.67|25488.67|25605.29|25485.29|10
1636311170000|2021-11-07 18:52:50|25608.11|25488.11|25609.53|25489.53|25609.53|25489.53|25608.11|25488.11|10
1636311180000|2021-11-07 18:53:00|25609.51|25489.51|25606.75|25486.75|25611.07|25491.07|25606.55|25486.55|10
1636311190000|2021-11-07 18:53:10|25607.49|25487.49|25607.77|25487.77|25608.09|25488.09|25607.36|25487.36|10
1636311200000|2021-11-07 18:53:20|25609.86|25489.86|25611.52|25491.52|25611.52|25491.52|25609.75|25489.75|10
1636311210000|2021-11-07 18:53:30|25613.25|25493.25|25615.85|25495.85|25616.53|25496.53|25612.84|25492.84|10
1636311220000|2021-11-07 18:53:40|25616.23|25496.23|25623.32|25503.32|25623.32|25503.32|25616.23|25496.23|10
1636311230000|2021-11-07 18:53:50|25622.55|25502.55|25621.98|25501.98|25623.47|25503.47|25621.98|25501.98|10
1636311240000|2021-11-07 18:54:00|25621.67|25501.67|25622.33|25502.33|25622.33|25502.33|25621.09|25501.09|10
1636311250000|2021-11-07 18:54:10|25621.9|25501.9|25619.63|25499.63|25621.9|25501.9|25619.63|25499.63|9
1636311260000|2021-11-07 18:54:20|25619.49|25499.49|25618.88|25498.88|25620.21|25500.21|25618.88|25498.88|10
1636311270000|2021-11-07 18:54:30|25618.84|25498.84|25619.79|25499.79|25621.15|25501.15|25618.77|25498.77|10
1636311280000|2021-11-07 18:54:40|25618.38|25498.38|25617.77|25497.77|25618.96|25498.96|25617.05|25497.05|10
1636311290000|2021-11-07 18:54:50|25618.73|25498.73|25617.71|25497.71|25619.02|25499.02|25617.71|25497.71|10
1636311300000|2021-11-07 18:55:00|25617.17|25497.17|25616.88|25496.88|25617.2|25497.2|25616.37|25496.37|10
1636311310000|2021-11-07 18:55:10|25616.85|25496.85|25616.02|25496.02|25616.85|25496.85|25615.2|25495.2|10
1636311320000|2021-11-07 18:55:20|25616.48|25496.48|25616.19|25496.19|25618.55|25498.55|25616.19|25496.19|9
1636311330000|2021-11-07 18:55:30|25616.17|25496.17|25616.24|25496.24|25616.62|25496.62|25615.93|25495.93|9
1636311340000|2021-11-07 18:55:40|25616.42|25496.42|25618.5|25498.5|25618.5|25498.5|25616.03|25496.03|10
1636311350000|2021-11-07 18:55:50|25620.4|25500.4|25623.42|25503.42|25623.42|25503.42|25620.4|25500.4|9
1636311360000|2021-11-07 18:56:00|25623.76|25503.76|25622.97|25502.97|25623.89|25503.89|25622.67|25502.67|9
1636311370000|2021-11-07 18:56:10|25622.84|25502.84|25621.58|25501.58|25624.99|25504.99|25621.58|25501.58|10
1636311380000|2021-11-07 18:56:20|25621.69|25501.69|25624.4|25504.4|25624.63|25504.63|25621.66|25501.66|10
1636311390000|2021-11-07 18:56:30|25623.97|25503.97|25626.66|25506.66|25626.66|25506.66|25623.97|25503.97|9
1636311400000|2021-11-07 18:56:40|25626.72|25506.72|25625.02|25505.02|25627.27|25507.27|25625.02|25505.02|10
1636311410000|2021-11-07 18:56:50|25624.46|25504.46|25623.81|25503.81|25624.46|25504.46|25623.48|25503.48|10
1636311420000|2021-11-07 18:57:00|25623.93|25503.93|25623.64|25503.64|25625.35|25505.35|25623.02|25503.02|10
1636311430000|2021-11-07 18:57:10|25623.37|25503.37|25623.44|25503.44|25624.01|25504.01|25622.97|25502.97|8
1636311440000|2021-11-07 18:57:20|25622.89|25502.89|25626.02|25506.02|25626.02|25506.02|25622.89|25502.89|10
1636311450000|2021-11-07 18:57:30|25626.45|25506.45|25622.4|25502.4|25626.55|25506.55|25621.88|25501.88|10
1636311460000|2021-11-07 18:57:40|25622.41|25502.41|25622.8|25502.8|25623.63|25503.63|25622.32|25502.32|7
1636311470000|2021-11-07 18:57:50|25623.52|25503.52|25624.08|25504.08|25624.92|25504.92|25622.82|25502.82|9
1636311480000|2021-11-07 18:58:00|25624.26|25504.26|25623.06|25503.06|25624.26|25504.26|25623.06|25503.06|10
1636311490000|2021-11-07 18:58:10|25624.08|25504.08|25625.23|25505.23|25625.26|25505.26|25624.08|25504.08|9
1636311500000|2021-11-07 18:58:20|25624.23|25504.23|25625.08|25505.08|25625.96|25505.96|25623.9|25503.9|10
1636311510000|2021-11-07 18:58:30|25625.19|25505.19|25625.62|25505.62|25625.62|25505.62|25624.28|25504.28|10
1636311520000|2021-11-07 18:58:40|25625.89|25505.89|25628.01|25508.01|25628.01|25508.01|25625.89|25505.89|10
1636311530000|2021-11-07 18:58:50|25628.05|25508.05|25629.19|25509.19|25630.07|25510.07|25628.05|25508.05|10
1636311540000|2021-11-07 18:59:00|25629.36|25509.36|25632.01|25512.01|25632.14|25512.14|25629.36|25509.36|10
1636311550000|2021-11-07 18:59:10|25631.94|25511.94|25631.33|25511.33|25631.94|25511.94|25630.63|25510.63|8
1636311560000|2021-11-07 18:59:20|25630.97|25510.97|25630.39|25510.39|25631.49|25511.49|25630.39|25510.39|10
1636311570000|2021-11-07 18:59:30|25630.64|25510.64|25625.47|25505.47|25630.64|25510.64|25625.47|25505.47|10
1636311580000|2021-11-07 18:59:40|25626.08|25506.08|25626.53|25506.53|25626.69|25506.69|25625.59|25505.59|10
1636311590000|2021-11-07 18:59:50|25626.34|25506.34|25627.08|25507.08|25627.3|25507.3|25626.2|25506.2|10
1636311600000|2021-11-07 19:00:00|25626.66|25506.66|25626.57|25506.57|25626.66|25506.66|25625.12|25505.12|9
1636311610000|2021-11-07 19:00:10|25626.52|25506.52|25628.54|25508.54|25628.54|25508.54|25626.52|25506.52|9
1636311620000|2021-11-07 19:00:20|25628.17|25508.17|25629.21|25509.21|25629.21|25509.21|25627.58|25507.58|10
1636311630000|2021-11-07 19:00:30|25629.47|25509.47|25631.36|25511.36|25632.03|25512.03|25629.47|25509.47|10
1636311640000|2021-11-07 19:00:40|25631.48|25511.48|25631.35|25511.35|25632.41|25512.41|25631.35|25511.35|10
1636311650000|2021-11-07 19:00:50|25631.25|25511.25|25630.05|25510.05|25631.68|25511.68|25629.9|25509.9|10
1636311660000|2021-11-07 19:01:00|25629.64|25509.64|25625.4|25505.4|25629.64|25509.64|25624.81|25504.81|10
1636311670000|2021-11-07 19:01:10|25626.12|25506.12|25629.34|25509.34|25629.45|25509.45|25626.12|25506.12|10
1636311680000|2021-11-07 19:01:20|25627.3|25507.3|25627.47|25507.47|25628.48|25508.48|25627.3|25507.3|10
1636311690000|2021-11-07 19:01:30|25628.81|25508.81|25629.25|25509.25|25630.07|25510.07|25628.47|25508.47|10
1636311700000|2021-11-07 19:01:40|25629.18|25509.18|25625.93|25505.93|25629.28|25509.28|25625.93|25505.93|10
1636311710000|2021-11-07 19:01:50|25625.76|25505.76|25624.89|25504.89|25626.39|25506.39|25624.84|25504.84|10
1636311720000|2021-11-07 19:02:00|25625.47|25505.47|25628.38|25508.38|25628.38|25508.38|25625.47|25505.47|9
1636311730000|2021-11-07 19:02:10|25628.04|25508.04|25630.6|25510.6|25630.63|25510.63|25628.04|25508.04|10
1636311740000|2021-11-07 19:02:20|25629.76|25509.76|25630.19|25510.19|25630.4|25510.4|25629.19|25509.19|10
1636311750000|2021-11-07 19:02:30|25630.18|25510.18|25631.96|25511.96|25633.93|25513.93|25630.18|25510.18|10
1636311760000|2021-11-07 19:02:40|25631.71|25511.71|25629.79|25509.79|25631.74|25511.74|25629.73|25509.73|10
1636311770000|2021-11-07 19:02:50|25630.22|25510.22|25630.58|25510.58|25630.78|25510.78|25629.03|25509.03|9
1636311780000|2021-11-07 19:03:00|25630.37|25510.37|25628.29|25508.29|25630.54|25510.54|25628.29|25508.29|9
1636311790000|2021-11-07 19:03:10|25627.76|25507.76|25626.03|25506.03|25627.76|25507.76|25626.03|25506.03|10
1636311800000|2021-11-07 19:03:20|25625.97|25505.97|25624.71|25504.71|25625.97|25505.97|25624.38|25504.38|10
1636311810000|2021-11-07 19:03:30|25625.2|25505.2|25623.28|25503.28|25625.2|25505.2|25623.28|25503.28|10
1636311820000|2021-11-07 19:03:40|25624.85|25504.85|25624.45|25504.45|25625.1|25505.1|25624.38|25504.38|8
1636311830000|2021-11-07 19:03:50|25624.34|25504.34|25622.64|25502.64|25625.45|25505.45|25622.54|25502.54|9
1636311840000|2021-11-07 19:04:00|25623.09|25503.09|25626.33|25506.33|25626.69|25506.69|25622.92|25502.92|10
1636311850000|2021-11-07 19:04:10|25626.85|25506.85|25629.98|25509.98|25629.98|25509.98|25626.54|25506.54|10
1636311860000|2021-11-07 19:04:20|25628.95|25508.95|25630.59|25510.59|25630.59|25510.59|25628.07|25508.07|9
1636311870000|2021-11-07 19:04:30|25630.6|25510.6|25632.55|25512.55|25632.74|25512.74|25630.36|25510.36|10
1636311880000|2021-11-07 19:04:40|25633.02|25513.02|25633.94|25513.94|25635.46|25515.46|25632.71|25512.71|9
1636311890000|2021-11-07 19:04:50|25633.79|25513.79|25634.89|25514.89|25634.91|25514.91|25633.79|25513.79|9
1636311900000|2021-11-07 19:05:00|25634.99|25514.99|25634.06|25514.06|25635.26|25515.26|25633.13|25513.13|10
1636311910000|2021-11-07 19:05:10|25635.55|25515.55|25635.05|25515.05|25637.36|25517.36|25633.39|25513.39|10
1636311920000|2021-11-07 19:05:20|25635.84|25515.84|25635.01|25515.01|25635.84|25515.84|25633.24|25513.24|10
1636311930000|2021-11-07 19:05:30|25635.06|25515.06|25635.67|25515.67|25636.72|25516.72|25634.81|25514.81|10
1636311940000|2021-11-07 19:05:40|25636.41|25516.41|25634.46|25514.46|25636.41|25516.41|25634.46|25514.46|10
1636311950000|2021-11-07 19:05:50|25634.06|25514.06|25634.96|25514.96|25635.14|25515.14|25633.89|25513.89|10
1636311960000|2021-11-07 19:06:00|25634.91|25514.91|25634.53|25514.53|25635.12|25515.12|25634.53|25514.53|10
1636311970000|2021-11-07 19:06:10|25634.52|25514.52|25634.8|25514.8|25635.23|25515.23|25634.36|25514.36|10
1636311980000|2021-11-07 19:06:20|25633.9|25513.9|25635.46|25515.46|25636.7|25516.7|25633.9|25513.9|10
1636311990000|2021-11-07 19:06:30|25635.13|25515.13|25635.48|25515.48|25635.84|25515.84|25635.13|25515.13|9
1636312000000|2021-11-07 19:06:40|25634.82|25514.82|25633.76|25513.76|25634.82|25514.82|25633.59|25513.59|9
1636312010000|2021-11-07 19:06:50|25634.15|25514.15|25634.49|25514.49|25635.15|25515.15|25632.85|25512.85|10
1636312020000|2021-11-07 19:07:00|25634.47|25514.47|25635.05|25515.05|25635.05|25515.05|25633.84|25513.84|10
1636312030000|2021-11-07 19:07:10|25635.19|25515.19|25635.43|25515.43|25635.43|25515.43|25634.93|25514.93|10
1636312040000|2021-11-07 19:07:20|25635.41|25515.41|25634.46|25514.46|25635.94|25515.94|25634.15|25514.15|10
1636312050000|2021-11-07 19:07:30|25634.91|25514.91|25635.91|25515.91|25636.18|25516.18|25634.91|25514.91|10
1636312060000|2021-11-07 19:07:40|25635.42|25515.42|25636.17|25516.17|25636.43|25516.43|25635.19|25515.19|10
1636312070000|2021-11-07 19:07:50|25636.28|25516.28|25638.03|25518.03|25638.56|25518.56|25636.28|25516.28|9
1636312080000|2021-11-07 19:08:00|25637.99|25517.99|25636.02|25516.02|25637.99|25517.99|25636.02|25516.02|10
1636312090000|2021-11-07 19:08:10|25635.9|25515.9|25634.86|25514.86|25635.9|25515.9|25634.48|25514.48|10
1636312100000|2021-11-07 19:08:20|25634.51|25514.51|25634.35|25514.35|25634.64|25514.64|25634.11|25514.11|10
1636312110000|2021-11-07 19:08:30|25634.11|25514.11|25635.83|25515.83|25635.92|25515.92|25634.11|25514.11|9
1636312120000|2021-11-07 19:08:40|25635.4|25515.4|25634.25|25514.25|25636|25516|25634.25|25514.25|10
1636312130000|2021-11-07 19:08:50|25634.07|25514.07|25632.77|25512.77|25634.42|25514.42|25632.71|25512.71|9
1636312140000|2021-11-07 19:09:00|25632.76|25512.76|25633.49|25513.49|25633.68|25513.68|25632.6|25512.6|9
1636312150000|2021-11-07 19:09:10|25633.54|25513.54|25631.95|25511.95|25633.89|25513.89|25631.85|25511.85|10
1636312160000|2021-11-07 19:09:20|25632.14|25512.14|25631.83|25511.83|25632.14|25512.14|25630.26|25510.26|8
1636312170000|2021-11-07 19:09:30|25631.63|25511.63|25631.2|25511.2|25632.07|25512.07|25630.77|25510.77|10
1636312180000|2021-11-07 19:09:40|25631.26|25511.26|25631.64|25511.64|25631.64|25511.64|25629.05|25509.05|10
1636312190000|2021-11-07 19:09:50|25631.6|25511.6|25633.45|25513.45|25634.06|25514.06|25631.6|25511.6|9
1636312200000|2021-11-07 19:10:00|25633.22|25513.22|25631.75|25511.75|25633.97|25513.97|25631.75|25511.75|10
1636312210000|2021-11-07 19:10:10|25631.46|25511.46|25631.84|25511.84|25632.55|25512.55|25631.46|25511.46|9
1636312220000|2021-11-07 19:10:20|25630.03|25510.03|25626.71|25506.71|25630.03|25510.03|25626.71|25506.71|10
1636312230000|2021-11-07 19:10:30|25627.33|25507.33|25626.27|25506.27|25628.21|25508.21|25626.27|25506.27|10
1636312240000|2021-11-07 19:10:40|25626.1|25506.1|25628.11|25508.11|25628.11|25508.11|25625.99|25505.99|10
1636312250000|2021-11-07 19:10:50|25628.9|25508.9|25629.41|25509.41|25630.21|25510.21|25628.9|25508.9|10
1636312260000|2021-11-07 19:11:00|25629.65|25509.65|25630.69|25510.69|25631.29|25511.29|25629.27|25509.27|10
1636312270000|2021-11-07 19:11:10|25630.79|25510.79|25627.69|25507.69|25630.79|25510.79|25627.69|25507.69|10
1636312280000|2021-11-07 19:11:20|25627.37|25507.37|25624.92|25504.92|25627.37|25507.37|25624.92|25504.92|9
1636312290000|2021-11-07 19:11:30|25625.42|25505.42|25620.86|25500.86|25625.71|25505.71|25620.52|25500.52|10
1636312300000|2021-11-07 19:11:40|25620.72|25500.72|25622.17|25502.17|25622.54|25502.54|25620.47|25500.47|10
1636312310000|2021-11-07 19:11:50|25622.29|25502.29|25619.32|25499.32|25622.44|25502.44|25619.32|25499.32|9
1636312320000|2021-11-07 19:12:00|25619.71|25499.71|25619.66|25499.66|25620.79|25500.79|25619.23|25499.23|10
1636312330000|2021-11-07 19:12:10|25619.39|25499.39|25615.89|25495.89|25619.39|25499.39|25615.89|25495.89|10
1636312340000|2021-11-07 19:12:20|25616.2|25496.2|25616.03|25496.03|25616.85|25496.85|25615.42|25495.42|8
1636312350000|2021-11-07 19:12:30|25615.96|25495.96|25613.1|25493.1|25617.6|25497.6|25612.83|25492.83|10
1636312360000|2021-11-07 19:12:40|25612.92|25492.92|25613.3|25493.3|25614.42|25494.42|25612.8|25492.8|10
1636312370000|2021-11-07 19:12:50|25613.64|25493.64|25613.98|25493.98|25613.98|25493.98|25612.84|25492.84|9
1636312380000|2021-11-07 19:13:00|25614.68|25494.68|25614.63|25494.63|25614.68|25494.68|25614.37|25494.37|10
1636312390000|2021-11-07 19:13:10|25614.51|25494.51|25613.05|25493.05|25614.51|25494.51|25611.62|25491.62|10
1636312400000|2021-11-07 19:13:20|25611.83|25491.83|25613.21|25493.21|25614.02|25494.02|25611.83|25491.83|10
1636312410000|2021-11-07 19:13:30|25610.95|25490.95|25610.26|25490.26|25614.22|25494.22|25610.26|25490.26|10
1636312420000|2021-11-07 19:13:40|25609.85|25489.85|25605|25485|25609.85|25489.85|25604.73|25484.73|10
1636312430000|2021-11-07 19:13:50|25604.71|25484.71|25600.84|25480.84|25604.71|25484.71|25600.84|25480.84|10
1636312440000|2021-11-07 19:14:00|25601.75|25481.75|25603.98|25483.98|25603.98|25483.98|25601.71|25481.71|10
1636312450000|2021-11-07 19:14:10|25603.83|25483.83|25605.57|25485.57|25605.57|25485.57|25603.83|25483.83|10
1636312460000|2021-11-07 19:14:20|25603.84|25483.84|25604.4|25484.4|25605.51|25485.51|25603.43|25483.43|10
1636312470000|2021-11-07 19:14:30|25603.86|25483.86|25602.17|25482.17|25605.01|25485.01|25602.17|25482.17|10
1636312480000|2021-11-07 19:14:40|25602.16|25482.16|25602.4|25482.4|25602.68|25482.68|25601.74|25481.74|9
1636312490000|2021-11-07 19:14:50|25602.92|25482.92|25602.7|25482.7|25603.85|25483.85|25602.2|25482.2|9
1636312500000|2021-11-07 19:15:00|25603.07|25483.07|25601.28|25481.28|25603.07|25483.07|25601.28|25481.28|10
1636312510000|2021-11-07 19:15:10|25601.56|25481.56|25600.72|25480.72|25602.94|25482.94|25600.46|25480.46|10
1636312520000|2021-11-07 19:15:20|25602.53|25482.53|25603.22|25483.22|25604.02|25484.02|25602.53|25482.53|10
1636312530000|2021-11-07 19:15:30|25602.61|25482.61|25601.76|25481.76|25603.01|25483.01|25601.44|25481.44|9
1636312540000|2021-11-07 19:15:40|25601.27|25481.27|25600.66|25480.66|25601.4|25481.4|25600.19|25480.19|10
1636312550000|2021-11-07 19:15:50|25600.68|25480.68|25603.54|25483.54|25604.24|25484.24|25600.18|25480.18|10
1636312560000|2021-11-07 19:16:00|25603.55|25483.55|25602.52|25482.52|25604.09|25484.09|25602.32|25482.32|10
1636312570000|2021-11-07 19:16:10|25602.12|25482.12|25600.47|25480.47|25602.12|25482.12|25599.82|25479.82|10
1636312580000|2021-11-07 19:16:20|25600.57|25480.57|25601.87|25481.87|25602.17|25482.17|25600.57|25480.57|10
1636312590000|2021-11-07 19:16:30|25601.62|25481.62|25602.95|25482.95|25603.3|25483.3|25600.81|25480.81|10
1636312600000|2021-11-07 19:16:40|25603.36|25483.36|25604.33|25484.33|25604.33|25484.33|25603.36|25483.36|10
1636312610000|2021-11-07 19:16:50|25604.4|25484.4|25604.7|25484.7|25605.06|25485.06|25604.09|25484.09|9
1636312620000|2021-11-07 19:17:00|25603.64|25483.64|25598.38|25478.38|25604.87|25484.87|25598.13|25478.13|10
1636312630000|2021-11-07 19:17:10|25597.13|25477.13|25593.77|25473.77|25597.13|25477.13|25592.47|25472.47|9
1636312640000|2021-11-07 19:17:20|25592.66|25472.66|25590.25|25470.25|25593.59|25473.59|25589.92|25469.92|10
1636312650000|2021-11-07 19:17:30|25590.24|25470.24|25589.33|25469.33|25590.24|25470.24|25587.5|25467.5|10
1636312660000|2021-11-07 19:17:40|25591.21|25471.21|25585.27|25465.27|25591.21|25471.21|25584.28|25464.28|10
1636312670000|2021-11-07 19:17:50|25584.97|25464.97|25582.45|25462.45|25585.81|25465.81|25582.45|25462.45|8
1636312680000|2021-11-07 19:18:00|25585.03|25465.03|25583.2|25463.2|25585.03|25465.03|25583.08|25463.08|9
1636312690000|2021-11-07 19:18:10|25583.14|25463.14|25583.82|25463.82|25583.82|25463.82|25580.97|25460.97|10
1636312700000|2021-11-07 19:18:20|25584.22|25464.22|25583.63|25463.63|25584.27|25464.27|25583.49|25463.49|10
1636312710000|2021-11-07 19:18:30|25583.98|25463.98|25582.58|25462.58|25583.98|25463.98|25582.58|25462.58|10
1636312720000|2021-11-07 19:18:40|25582.57|25462.57|25583.38|25463.38|25584.46|25464.46|25582.57|25462.57|9
1636312730000|2021-11-07 19:18:50|25584.34|25464.34|25584.19|25464.19|25584.34|25464.34|25582.62|25462.62|10
1636312740000|2021-11-07 19:19:00|25583.85|25463.85|25584.53|25464.53|25584.53|25464.53|25583.4|25463.4|10
1636312750000|2021-11-07 19:19:10|25584.55|25464.55|25587.42|25467.42|25587.44|25467.44|25584.55|25464.55|10
1636312760000|2021-11-07 19:19:20|25587.75|25467.75|25586.9|25466.9|25587.96|25467.96|25586.9|25466.9|10
1636312770000|2021-11-07 19:19:30|25587.16|25467.16|25586.87|25466.87|25587.64|25467.64|25584.98|25464.98|10
1636312780000|2021-11-07 19:19:40|25586.05|25466.05|25584.7|25464.7|25586.05|25466.05|25584.31|25464.31|8
1636312790000|2021-11-07 19:19:50|25581.58|25461.58|25582.57|25462.57|25583.26|25463.26|25581.58|25461.58|10
1636312800000|2021-11-07 19:20:00|25582.64|25462.64|25584.06|25464.06|25584.29|25464.29|25582.64|25462.64|9
1636312810000|2021-11-07 19:20:10|25583.57|25463.57|25584.13|25464.13|25584.81|25464.81|25583.57|25463.57|10
1636312820000|2021-11-07 19:20:20|25583.48|25463.48|25582.34|25462.34|25583.66|25463.66|25582.13|25462.13|10
1636312830000|2021-11-07 19:20:30|25581.66|25461.66|25581.4|25461.4|25582.27|25462.27|25581.03|25461.03|9
1636312840000|2021-11-07 19:20:40|25580.76|25460.76|25579.6|25459.6|25581.2|25461.2|25579.28|25459.28|10
1636312850000|2021-11-07 19:20:50|25580|25460|25583.23|25463.23|25583.26|25463.26|25580|25460|10
1636312860000|2021-11-07 19:21:00|25583.51|25463.51|25584.81|25464.81|25585.91|25465.91|25583.29|25463.29|10
1636312870000|2021-11-07 19:21:10|25584.94|25464.94|25587.3|25467.3|25587.3|25467.3|25584.88|25464.88|10
1636312880000|2021-11-07 19:21:20|25587.39|25467.39|25588.3|25468.3|25588.3|25468.3|25586.05|25466.05|9
1636312890000|2021-11-07 19:21:30|25588.13|25468.13|25589.25|25469.25|25589.39|25469.39|25588.13|25468.13|10
1636312900000|2021-11-07 19:21:40|25589.42|25469.42|25586.17|25466.17|25589.42|25469.42|25586.17|25466.17|10
1636312910000|2021-11-07 19:21:50|25586.3|25466.3|25588.77|25468.77|25588.77|25468.77|25586.3|25466.3|10
1636312920000|2021-11-07 19:22:00|25588.42|25468.42|25587.69|25467.69|25589.66|25469.66|25587.69|25467.69|10
1636312930000|2021-11-07 19:22:10|25588.79|25468.79|25584.79|25464.79|25588.94|25468.94|25584.79|25464.79|10
1636312940000|2021-11-07 19:22:20|25584.61|25464.61|25584.47|25464.47|25584.92|25464.92|25584.35|25464.35|10
1636312950000|2021-11-07 19:22:30|25584.94|25464.94|25585.26|25465.26|25585.26|25465.26|25584.74|25464.74|10
1636312960000|2021-11-07 19:22:40|25585.27|25465.27|25585.88|25465.88|25585.88|25465.88|25584.25|25464.25|10
1636312970000|2021-11-07 19:22:50|25586.22|25466.22|25586.71|25466.71|25586.77|25466.77|25586.01|25466.01|10
1636312980000|2021-11-07 19:23:00|25586.79|25466.79|25584.7|25464.7|25586.8|25466.8|25584.38|25464.38|10
1636312990000|2021-11-07 19:23:10|25584.76|25464.76|25585.47|25465.47|25586.19|25466.19|25584.76|25464.76|10
1636313000000|2021-11-07 19:23:20|25585.5|25465.5|25585.74|25465.74|25586.52|25466.52|25585.37|25465.37|9
1636313010000|2021-11-07 19:23:30|25585.72|25465.72|25584.66|25464.66|25586.88|25466.88|25584.66|25464.66|9
1636313020000|2021-11-07 19:23:40|25586.38|25466.38|25585.13|25465.13|25586.8|25466.8|25584.42|25464.42|10
1636313030000|2021-11-07 19:23:50|25583.64|25463.64|25582.36|25462.36|25583.64|25463.64|25582.36|25462.36|10
1636313040000|2021-11-07 19:24:00|25582.35|25462.35|25580.9|25460.9|25582.35|25462.35|25580.88|25460.88|10
1636313050000|2021-11-07 19:24:10|25580.91|25460.91|25580.79|25460.79|25581.44|25461.44|25580.75|25460.75|10
1636313060000|2021-11-07 19:24:20|25580.56|25460.56|25579.71|25459.71|25580.56|25460.56|25579.47|25459.47|9
1636313070000|2021-11-07 19:24:30|25579.82|25459.82|25581.24|25461.24|25581.28|25461.28|25579.19|25459.19|10
1636313080000|2021-11-07 19:24:40|25581.63|25461.63|25580.78|25460.78|25582.32|25462.32|25580.78|25460.78|8
1636313090000|2021-11-07 19:24:50|25580.41|25460.41|25583.23|25463.23|25583.23|25463.23|25580.41|25460.41|10
1636313100000|2021-11-07 19:25:00|25583.51|25463.51|25583.14|25463.14|25583.51|25463.51|25582.42|25462.42|9
1636313110000|2021-11-07 19:25:10|25583.94|25463.94|25583.19|25463.19|25584.42|25464.42|25582.89|25462.89|10
1636313120000|2021-11-07 19:25:20|25583.61|25463.61|25582.7|25462.7|25583.73|25463.73|25582.7|25462.7|10
1636313130000|2021-11-07 19:25:30|25583.01|25463.01|25583.29|25463.29|25584.36|25464.36|25582.99|25462.99|10
1636313140000|2021-11-07 19:25:40|25582.86|25462.86|25583.82|25463.82|25583.82|25463.82|25582.12|25462.12|9
1636313150000|2021-11-07 19:25:50|25583.92|25463.92|25584.25|25464.25|25584.81|25464.81|25583.92|25463.92|10
1636313160000|2021-11-07 19:26:00|25585.29|25465.29|25586.28|25466.28|25586.32|25466.32|25585.04|25465.04|10
1636313170000|2021-11-07 19:26:10|25586.75|25466.75|25586.97|25466.97|25587.14|25467.14|25586.66|25466.66|10
1636313180000|2021-11-07 19:26:20|25585.84|25465.84|25581.37|25461.37|25585.84|25465.84|25581.13|25461.13|9
1636313190000|2021-11-07 19:26:30|25581.1|25461.1|25580.92|25460.92|25581.36|25461.36|25580.87|25460.87|10
1636313200000|2021-11-07 19:26:40|25581.03|25461.03|25582.22|25462.22|25582.77|25462.77|25581.03|25461.03|10
1636313210000|2021-11-07 19:26:50|25582.13|25462.13|25581.11|25461.11|25582.69|25462.69|25581.11|25461.11|8
1636313220000|2021-11-07 19:27:00|25581.1|25461.1|25578.38|25458.38|25581.1|25461.1|25578.38|25458.38|8
1636313230000|2021-11-07 19:27:10|25577.86|25457.86|25579.42|25459.42|25579.42|25459.42|25577.41|25457.41|10
1636313240000|2021-11-07 19:27:20|25578.78|25458.78|25578.14|25458.14|25578.9|25458.9|25577.77|25457.77|9
1636313250000|2021-11-07 19:27:30|25578.03|25458.03|25577.68|25457.68|25578.16|25458.16|25577.68|25457.68|9
1636313260000|2021-11-07 19:27:40|25577.48|25457.48|25576.92|25456.92|25577.68|25457.68|25576.17|25456.17|10
1636313270000|2021-11-07 19:27:50|25577.1|25457.1|25579.47|25459.47|25579.47|25459.47|25577.02|25457.02|8
1636313280000|2021-11-07 19:28:00|25579.42|25459.42|25579.85|25459.85|25579.93|25459.93|25579.09|25459.09|9
1636313290000|2021-11-07 19:28:10|25579.81|25459.81|25578|25458|25580|25460|25576.74|25456.74|10
1636313300000|2021-11-07 19:28:20|25577.52|25457.52|25576.44|25456.44|25577.52|25457.52|25575.83|25455.83|10
1636313310000|2021-11-07 19:28:30|25575.98|25455.98|25575.64|25455.64|25576.7|25456.7|25574.76|25454.76|9
1636313320000|2021-11-07 19:28:40|25577.94|25457.94|25576.82|25456.82|25578.17|25458.17|25576.82|25456.82|10
1636313330000|2021-11-07 19:28:50|25577.11|25457.11|25577.31|25457.31|25578.41|25458.41|25576.87|25456.87|9
1636313340000|2021-11-07 19:29:00|25577.57|25457.57|25578.49|25458.49|25578.49|25458.49|25577.57|25457.57|10
1636313350000|2021-11-07 19:29:10|25579.2|25459.2|25581.15|25461.15|25581.71|25461.71|25578.83|25458.83|10
1636313360000|2021-11-07 19:29:20|25579.77|25459.77|25578.02|25458.02|25579.77|25459.77|25577.99|25457.99|10
1636313370000|2021-11-07 19:29:30|25578.06|25458.06|25577.55|25457.55|25578.47|25458.47|25577.55|25457.55|9
1636313380000|2021-11-07 19:29:40|25577.75|25457.75|25578.62|25458.62|25578.62|25458.62|25577.21|25457.21|10
1636313390000|2021-11-07 19:29:50|25578.45|25458.45|25577.49|25457.49|25579.24|25459.24|25577.49|25457.49|9
1636313400000|2021-11-07 19:30:00|25577.4|25457.4|25579.09|25459.09|25579.25|25459.25|25577.4|25457.4|10
1636313410000|2021-11-07 19:30:10|25578.13|25458.13|25578.26|25458.26|25579.59|25459.59|25578.13|25458.13|10
1636313420000|2021-11-07 19:30:20|25577.62|25457.62|25576.52|25456.52|25577.67|25457.67|25576.25|25456.25|10
1636313430000|2021-11-07 19:30:30|25576.5|25456.5|25573.58|25453.58|25576.61|25456.61|25573.04|25453.04|10
1636313440000|2021-11-07 19:30:40|25573.51|25453.51|25573.82|25453.82|25574.12|25454.12|25573.47|25453.47|10
1636313450000|2021-11-07 19:30:50|25574.54|25454.54|25577.53|25457.53|25577.53|25457.53|25574.35|25454.35|10
1636313460000|2021-11-07 19:31:00|25577.24|25457.24|25579.04|25459.04|25579.76|25459.76|25577.24|25457.24|10
1636313470000|2021-11-07 19:31:10|25579|25459|25579.69|25459.69|25579.69|25459.69|25579|25459|9
1636313480000|2021-11-07 19:31:20|25579.66|25459.66|25579.99|25459.99|25580.05|25460.05|25579.11|25459.11|10
1636313490000|2021-11-07 19:31:30|25580.67|25460.67|25580.43|25460.43|25582.04|25462.04|25579.69|25459.69|9
1636313500000|2021-11-07 19:31:40|25579.11|25459.11|25579.26|25459.26|25580.37|25460.37|25577.82|25457.82|10
1636313510000|2021-11-07 19:31:50|25579.32|25459.32|25582.44|25462.44|25582.83|25462.83|25579.32|25459.32|10
1636313520000|2021-11-07 19:32:00|25582.65|25462.65|25580.93|25460.93|25583.46|25463.46|25580.93|25460.93|10
1636313530000|2021-11-07 19:32:10|25580.89|25460.89|25579.76|25459.76|25580.89|25460.89|25579.23|25459.23|10
1636313540000|2021-11-07 19:32:20|25577.65|25457.65|25576.97|25456.97|25577.65|25457.65|25576.6|25456.6|10
1636313550000|2021-11-07 19:32:30|25577.32|25457.32|25577.07|25457.07|25577.32|25457.32|25576.41|25456.41|10
1636313560000|2021-11-07 19:32:40|25577.48|25457.48|25577.84|25457.84|25577.84|25457.84|25577|25457|10
1636313570000|2021-11-07 19:32:50|25577.85|25457.85|25578.57|25458.57|25579.25|25459.25|25577.76|25457.76|10
1636313580000|2021-11-07 19:33:00|25578.72|25458.72|25577|25457|25578.72|25458.72|25576.75|25456.75|10
1636313590000|2021-11-07 19:33:10|25576.87|25456.87|25574.99|25454.99|25576.87|25456.87|25574.99|25454.99|10
1636313600000|2021-11-07 19:33:20|25575.36|25455.36|25575.31|25455.31|25576.26|25456.26|25575.31|25455.31|9
1636313610000|2021-11-07 19:33:30|25575.37|25455.37|25574.35|25454.35|25575.71|25455.71|25574.33|25454.33|10
1636313620000|2021-11-07 19:33:40|25575.07|25455.07|25577.08|25457.08|25577.08|25457.08|25575.07|25455.07|9
1636313630000|2021-11-07 19:33:50|25575.96|25455.96|25576.73|25456.73|25576.73|25456.73|25575.74|25455.74|9
1636313640000|2021-11-07 19:34:00|25576.45|25456.45|25575.75|25455.75|25577.97|25457.97|25575.75|25455.75|10
1636313650000|2021-11-07 19:34:10|25575.83|25455.83|25576.92|25456.92|25576.92|25456.92|25575.71|25455.71|10
1636313660000|2021-11-07 19:34:20|25576.49|25456.49|25579.22|25459.22|25579.22|25459.22|25575.35|25455.35|9
1636313670000|2021-11-07 19:34:30|25579.68|25459.68|25585.41|25465.41|25585.41|25465.41|25579.68|25459.68|10
1636313680000|2021-11-07 19:34:40|25585.44|25465.44|25591.04|25471.04|25591.05|25471.05|25585.44|25465.44|10
1636313690000|2021-11-07 19:34:50|25591.28|25471.28|25593.44|25473.44|25593.44|25473.44|25590.43|25470.43|10
1636313700000|2021-11-07 19:35:00|25593.48|25473.48|25593.12|25473.12|25594.06|25474.06|25592.3|25472.3|10
1636313710000|2021-11-07 19:35:10|25592.15|25472.15|25593.93|25473.93|25593.98|25473.98|25592.15|25472.15|10
1636313720000|2021-11-07 19:35:20|25594.03|25474.03|25593.6|25473.6|25595.12|25475.12|25593.6|25473.6|10
1636313730000|2021-11-07 19:35:30|25593.66|25473.66|25596.43|25476.43|25596.49|25476.49|25593.66|25473.66|9
1636313740000|2021-11-07 19:35:40|25597.03|25477.03|25594.57|25474.57|25597.06|25477.06|25592.97|25472.97|10
1636313750000|2021-11-07 19:35:50|25594.04|25474.04|25593.41|25473.41|25595.1|25475.1|25592.64|25472.64|10
1636313760000|2021-11-07 19:36:00|25593.51|25473.51|25596.13|25476.13|25596.23|25476.23|25593.06|25473.06|10
1636313770000|2021-11-07 19:36:10|25596.43|25476.43|25594.25|25474.25|25596.82|25476.82|25594.25|25474.25|9
1636313780000|2021-11-07 19:36:20|25594.45|25474.45|25596.44|25476.44|25596.57|25476.57|25594.45|25474.45|10
1636313790000|2021-11-07 19:36:30|25596.72|25476.72|25599.44|25479.44|25599.44|25479.44|25596.09|25476.09|10
1636313800000|2021-11-07 19:36:40|25598.64|25478.64|25597.34|25477.34|25598.67|25478.67|25596.86|25476.86|10
1636313810000|2021-11-07 19:36:50|25597.56|25477.56|25595.96|25475.96|25597.56|25477.56|25595.96|25475.96|9
1636313820000|2021-11-07 19:37:00|25595.78|25475.78|25593.22|25473.22|25595.78|25475.78|25593.22|25473.22|9
1636313830000|2021-11-07 19:37:10|25594.47|25474.47|25595.34|25475.34|25595.86|25475.86|25594.38|25474.38|10
1636313840000|2021-11-07 19:37:20|25595.14|25475.14|25592.76|25472.76|25595.44|25475.44|25592.76|25472.76|10
1636313850000|2021-11-07 19:37:30|25591.72|25471.72|25591.68|25471.68|25593.47|25473.47|25590.69|25470.69|10
1636313860000|2021-11-07 19:37:40|25591.43|25471.43|25591.31|25471.31|25591.43|25471.43|25589.01|25469.01|10
1636313870000|2021-11-07 19:37:50|25591.04|25471.04|25588.34|25468.34|25591.21|25471.21|25587.99|25467.99|10
1636313880000|2021-11-07 19:38:00|25588.25|25468.25|25586.71|25466.71|25589.59|25469.59|25586.6|25466.6|8
1636313890000|2021-11-07 19:38:10|25589.18|25469.18|25589.59|25469.59|25590.2|25470.2|25588.83|25468.83|10
1636313900000|2021-11-07 19:38:20|25589.52|25469.52|25589.61|25469.61|25589.71|25469.71|25589.28|25469.28|10
1636313910000|2021-11-07 19:38:30|25589.65|25469.65|25587.68|25467.68|25589.65|25469.65|25587.18|25467.18|10
1636313920000|2021-11-07 19:38:40|25586.28|25466.28|25586.58|25466.58|25587.06|25467.06|25586.28|25466.28|9
1636313930000|2021-11-07 19:38:50|25587.14|25467.14|25583.09|25463.09|25587.14|25467.14|25582.08|25462.08|10
1636313940000|2021-11-07 19:39:00|25582.93|25462.93|25579.83|25459.83|25582.93|25462.93|25579.81|25459.81|10
1636313950000|2021-11-07 19:39:10|25580.32|25460.32|25579.75|25459.75|25580.32|25460.32|25579.29|25459.29|9
1636313960000|2021-11-07 19:39:20|25580.77|25460.77|25581.13|25461.13|25581.67|25461.67|25580.54|25460.54|9
1636313970000|2021-11-07 19:39:30|25581.25|25461.25|25581.97|25461.97|25582.28|25462.28|25580.65|25460.65|10
1636313980000|2021-11-07 19:39:40|25582.02|25462.02|25582.17|25462.17|25582.51|25462.51|25581.9|25461.9|10
1636313990000|2021-11-07 19:39:50|25581.96|25461.96|25582.33|25462.33|25583.37|25463.37|25581.35|25461.35|10
1636314000000|2021-11-07 19:40:00|25581.62|25461.62|25580.36|25460.36|25581.7|25461.7|25579.3|25459.3|10
1636314010000|2021-11-07 19:40:10|25580.53|25460.53|25578.03|25458.03|25580.53|25460.53|25578.03|25458.03|10
1636314020000|2021-11-07 19:40:20|25577.89|25457.89|25573.08|25453.08|25577.9|25457.9|25573.08|25453.08|10
1636314030000|2021-11-07 19:40:30|25572.45|25452.45|25570.21|25450.21|25572.45|25452.45|25570.21|25450.21|10
1636314040000|2021-11-07 19:40:40|25570.07|25450.07|25567.99|25447.99|25570.89|25450.89|25567.62|25447.62|10
1636314050000|2021-11-07 19:40:50|25568.21|25448.21|25568.31|25448.31|25568.31|25448.31|25567.34|25447.34|10
1636314060000|2021-11-07 19:41:00|25568.64|25448.64|25570.21|25450.21|25570.43|25450.43|25568.51|25448.51|10
1636314070000|2021-11-07 19:41:10|25570.04|25450.04|25568.87|25448.87|25570.04|25450.04|25568.6|25448.6|10
1636314080000|2021-11-07 19:41:20|25568.12|25448.12|25566.23|25446.23|25568.12|25448.12|25566.23|25446.23|10
1636314090000|2021-11-07 19:41:30|25565.72|25445.72|25564.04|25444.04|25565.72|25445.72|25563.34|25443.34|10
1636314100000|2021-11-07 19:41:40|25563.89|25443.89|25564.45|25444.45|25564.89|25444.89|25563.04|25443.04|9
1636314110000|2021-11-07 19:41:50|25565.21|25445.21|25566.55|25446.55|25566.55|25446.55|25564.77|25444.77|9
1636314120000|2021-11-07 19:42:00|25565.81|25445.81|25567.25|25447.25|25567.89|25447.89|25565.81|25445.81|10
1636314130000|2021-11-07 19:42:10|25567.4|25447.4|25567.17|25447.17|25568.29|25448.29|25566.97|25446.97|10
1636314140000|2021-11-07 19:42:20|25567.79|25447.79|25566.86|25446.86|25567.95|25447.95|25566.38|25446.38|10
1636314150000|2021-11-07 19:42:30|25567.67|25447.67|25568.66|25448.66|25570.96|25450.96|25567.67|25447.67|10
1636314160000|2021-11-07 19:42:40|25569.7|25449.7|25570.38|25450.38|25570.79|25450.79|25569.7|25449.7|10
1636314170000|2021-11-07 19:42:50|25570.56|25450.56|25570.2|25450.2|25570.96|25450.96|25569.91|25449.91|10
1636314180000|2021-11-07 19:43:00|25569.79|25449.79|25569.39|25449.39|25571.67|25451.67|25569.39|25449.39|10
1636314190000|2021-11-07 19:43:10|25569.94|25449.94|25573.08|25453.08|25574.22|25454.22|25569.94|25449.94|10
1636314200000|2021-11-07 19:43:20|25573.16|25453.16|25574.91|25454.91|25575|25455|25573.12|25453.12|9
1636314210000|2021-11-07 19:43:30|25573.13|25453.13|25572.71|25452.71|25573.13|25453.13|25572.36|25452.36|10
1636314220000|2021-11-07 19:43:40|25572.92|25452.92|25573.31|25453.31|25573.34|25453.34|25572.52|25452.52|9
1636314230000|2021-11-07 19:43:50|25572.75|25452.75|25573.31|25453.31|25574.32|25454.32|25572.41|25452.41|8
1636314240000|2021-11-07 19:44:00|25573.3|25453.3|25573.09|25453.09|25574.05|25454.05|25573.09|25453.09|9
1636314250000|2021-11-07 19:44:10|25572.85|25452.85|25576.84|25456.84|25576.84|25456.84|25572.85|25452.85|10
1636314260000|2021-11-07 19:44:20|25577.14|25457.14|25578.82|25458.82|25579.23|25459.23|25577.14|25457.14|10
1636314270000|2021-11-07 19:44:30|25578.94|25458.94|25576.48|25456.48|25578.94|25458.94|25576.48|25456.48|9
1636314280000|2021-11-07 19:44:40|25575.45|25455.45|25571.79|25451.79|25575.45|25455.45|25571.67|25451.67|10
1636314290000|2021-11-07 19:44:50|25572.76|25452.76|25571.43|25451.43|25573.45|25453.45|25571.25|25451.25|9
1636314300000|2021-11-07 19:45:00|25571.34|25451.34|25566.67|25446.67|25571.34|25451.34|25566.67|25446.67|10
1636314310000|2021-11-07 19:45:10|25567.1|25447.1|25568.51|25448.51|25568.51|25448.51|25566.42|25446.42|10
1636314320000|2021-11-07 19:45:20|25568.13|25448.13|25569.71|25449.71|25569.71|25449.71|25568.13|25448.13|10
1636314330000|2021-11-07 19:45:30|25569.7|25449.7|25572.17|25452.17|25572.17|25452.17|25569.01|25449.01|10
1636314340000|2021-11-07 19:45:40|25571.72|25451.72|25570.51|25450.51|25571.99|25451.99|25569.79|25449.79|10
1636314350000|2021-11-07 19:45:50|25570.89|25450.89|25571.43|25451.43|25571.76|25451.76|25570.43|25450.43|10
1636314360000|2021-11-07 19:46:00|25571.19|25451.19|25570.48|25450.48|25571.19|25451.19|25569.78|25449.78|10
1636314370000|2021-11-07 19:46:10|25571.72|25451.72|25570.62|25450.62|25571.72|25451.72|25570.29|25450.29|9
1636314380000|2021-11-07 19:46:20|25570.59|25450.59|25566.11|25446.11|25570.86|25450.86|25566.11|25446.11|10
1636314390000|2021-11-07 19:46:30|25565.73|25445.73|25567.08|25447.08|25567.08|25447.08|25565.43|25445.43|10
1636314400000|2021-11-07 19:46:40|25567.21|25447.21|25564.93|25444.93|25567.21|25447.21|25564.6|25444.6|10
1636314410000|2021-11-07 19:46:50|25564.74|25444.74|25558.11|25438.11|25564.74|25444.74|25558.11|25438.11|10
1636314420000|2021-11-07 19:47:00|25557.04|25437.04|25555.98|25435.98|25557.58|25437.58|25555.74|25435.74|9
1636314430000|2021-11-07 19:47:10|25555.46|25435.46|25554.55|25434.55|25556.18|25436.18|25553.86|25433.86|10
1636314440000|2021-11-07 19:47:20|25554.75|25434.75|25554.01|25434.01|25554.75|25434.75|25553.46|25433.46|9
1636314450000|2021-11-07 19:47:30|25552.85|25432.85|25550.82|25430.82|25552.85|25432.85|25550.7|25430.7|10
1636314460000|2021-11-07 19:47:40|25550.99|25430.99|25547.29|25427.29|25550.99|25430.99|25547.29|25427.29|10
1636314470000|2021-11-07 19:47:50|25547.41|25427.41|25544.7|25424.7|25547.41|25427.41|25544.51|25424.51|10
1636314480000|2021-11-07 19:48:00|25544.8|25424.8|25545.79|25425.79|25545.79|25425.79|25544.21|25424.21|10
1636314490000|2021-11-07 19:48:10|25546.37|25426.37|25545.55|25425.55|25546.75|25426.75|25544.71|25424.71|10
1636314500000|2021-11-07 19:48:20|25545.21|25425.21|25544.63|25424.63|25545.38|25425.38|25543.74|25423.74|9
1636314510000|2021-11-07 19:48:30|25544.33|25424.33|25542.84|25422.84|25545.67|25425.67|25542.84|25422.84|10
1636314520000|2021-11-07 19:48:40|25543.01|25423.01|25544.18|25424.18|25544.71|25424.71|25543.01|25423.01|9
1636314530000|2021-11-07 19:48:50|25544.97|25424.97|25543.22|25423.22|25545.66|25425.66|25543.22|25423.22|10
1636314540000|2021-11-07 19:49:00|25543.14|25423.14|25542.56|25422.56|25543.23|25423.23|25542.37|25422.37|10
1636314550000|2021-11-07 19:49:10|25542.95|25422.95|25544.66|25424.66|25544.66|25424.66|25542.19|25422.19|10
1636314560000|2021-11-07 19:49:20|25542.28|25422.28|25541.29|25421.29|25542.28|25422.28|25541.29|25421.29|7
1636314570000|2021-11-07 19:49:30|25541.45|25421.45|25541.38|25421.38|25543.85|25423.85|25541.38|25421.38|10
1636314580000|2021-11-07 19:49:40|25541.37|25421.37|25540.94|25420.94|25543.79|25423.79|25540.94|25420.94|10
1636314590000|2021-11-07 19:49:50|25540.76|25420.76|25540.75|25420.75|25542.99|25422.99|25540.75|25420.75|10
1636314600000|2021-11-07 19:50:00|25540.34|25420.34|25539.82|25419.82|25540.95|25420.95|25539.78|25419.78|9
1636314610000|2021-11-07 19:50:10|25539.32|25419.32|25540.14|25420.14|25540.14|25420.14|25538.77|25418.77|9
1636314620000|2021-11-07 19:50:20|25540.36|25420.36|25544.4|25424.4|25544.4|25424.4|25539.82|25419.82|9
1636314630000|2021-11-07 19:50:30|25544.34|25424.34|25546.74|25426.74|25546.74|25426.74|25544.2|25424.2|10
1636314640000|2021-11-07 19:50:40|25547.14|25427.14|25550.03|25430.03|25550.35|25430.35|25546.83|25426.83|10
1636314650000|2021-11-07 19:50:50|25550.48|25430.48|25549.64|25429.64|25550.48|25430.48|25549.64|25429.64|9
1636314660000|2021-11-07 19:51:00|25549.76|25429.76|25551.96|25431.96|25552.13|25432.13|25549.76|25429.76|10
1636314670000|2021-11-07 19:51:10|25552.01|25432.01|25551.61|25431.61|25552.46|25432.46|25551.06|25431.06|10
1636314680000|2021-11-07 19:51:20|25551.41|25431.41|25550.58|25430.58|25551.44|25431.44|25550.49|25430.49|10
1636314690000|2021-11-07 19:51:30|25550.41|25430.41|25549.71|25429.71|25551.94|25431.94|25549.27|25429.27|10
1636314700000|2021-11-07 19:51:40|25549.46|25429.46|25552.06|25432.06|25552.06|25432.06|25549.46|25429.46|9
1636314710000|2021-11-07 19:51:50|25551.4|25431.4|25553.85|25433.85|25553.85|25433.85|25551.4|25431.4|10
1636314720000|2021-11-07 19:52:00|25553.94|25433.94|25556.88|25436.88|25556.88|25436.88|25553.43|25433.43|10
1636314730000|2021-11-07 19:52:10|25557.28|25437.28|25558.73|25438.73|25558.73|25438.73|25557.28|25437.28|10
1636314740000|2021-11-07 19:52:20|25558.79|25438.79|25559.52|25439.52|25559.73|25439.73|25558.79|25438.79|10
1636314750000|2021-11-07 19:52:30|25559.25|25439.25|25560.27|25440.27|25560.75|25440.75|25559.25|25439.25|10
1636314760000|2021-11-07 19:52:40|25560.67|25440.67|25560.13|25440.13|25560.75|25440.75|25560.06|25440.06|10
1636314770000|2021-11-07 19:52:50|25559.23|25439.23|25563.29|25443.29|25563.37|25443.37|25559.23|25439.23|10
1636314780000|2021-11-07 19:53:00|25562.87|25442.87|25563.91|25443.91|25563.97|25443.97|25562.87|25442.87|10
1636314790000|2021-11-07 19:53:10|25563.52|25443.52|25566.2|25446.2|25566.78|25446.78|25562.32|25442.32|10
1636314800000|2021-11-07 19:53:20|25568.63|25448.63|25574.28|25454.28|25574.28|25454.28|25568.63|25448.63|10
1636314810000|2021-11-07 19:53:30|25575.61|25455.61|25583.89|25463.89|25583.89|25463.89|25575.61|25455.61|10
1636314820000|2021-11-07 19:53:40|25583.64|25463.64|25586.57|25466.57|25586.91|25466.91|25583.64|25463.64|10
1636314830000|2021-11-07 19:53:50|25586.29|25466.29|25584.48|25464.48|25586.79|25466.79|25584.38|25464.38|10
1636314840000|2021-11-07 19:54:00|25584.83|25464.83|25584.14|25464.14|25585.01|25465.01|25583.96|25463.96|10
1636314850000|2021-11-07 19:54:10|25583.42|25463.42|25583.74|25463.74|25583.74|25463.74|25583.08|25463.08|10
1636314860000|2021-11-07 19:54:20|25584.57|25464.57|25584.52|25464.52|25585.14|25465.14|25584.52|25464.52|8
1636314870000|2021-11-07 19:54:30|25585.72|25465.72|25586.98|25466.98|25586.98|25466.98|25585.04|25465.04|9
1636314880000|2021-11-07 19:54:40|25587.01|25467.01|25587.11|25467.11|25587.5|25467.5|25586.77|25466.77|10
1636314890000|2021-11-07 19:54:50|25588.03|25468.03|25585.97|25465.97|25588.03|25468.03|25585.97|25465.97|10
1636314900000|2021-11-07 19:55:00|25586.01|25466.01|25582.09|25462.09|25586.11|25466.11|25582.09|25462.09|10
1636314910000|2021-11-07 19:55:10|25579.84|25459.84|25577.86|25457.86|25579.89|25459.89|25576.04|25456.04|10
1636314920000|2021-11-07 19:55:20|25577.22|25457.22|25579.72|25459.72|25579.72|25459.72|25577.21|25457.21|10
1636314930000|2021-11-07 19:55:30|25579.44|25459.44|25580.07|25460.07|25580.2|25460.2|25579.09|25459.09|10
1636314940000|2021-11-07 19:55:40|25579.99|25459.99|25580.75|25460.75|25580.75|25460.75|25579.96|25459.96|10
1636314950000|2021-11-07 19:55:50|25580.54|25460.54|25581.85|25461.85|25581.89|25461.89|25580.07|25460.07|10
1636314960000|2021-11-07 19:56:00|25581.93|25461.93|25582.63|25462.63|25583.18|25463.18|25581.7|25461.7|10
1636314970000|2021-11-07 19:56:10|25582.87|25462.87|25582.43|25462.43|25584.01|25464.01|25582.43|25462.43|8
1636314980000|2021-11-07 19:56:20|25583.29|25463.29|25580.12|25460.12|25583.29|25463.29|25580.12|25460.12|9
1636314990000|2021-11-07 19:56:30|25580.26|25460.26|25577.36|25457.36|25580.26|25460.26|25577.31|25457.31|10
1636315000000|2021-11-07 19:56:40|25577.9|25457.9|25576.39|25456.39|25578.91|25458.91|25576.12|25456.12|10
1636315010000|2021-11-07 19:56:50|25576.42|25456.42|25577.81|25457.81|25577.83|25457.83|25576.42|25456.42|9
1636315020000|2021-11-07 19:57:00|25577.73|25457.73|25578.1|25458.1|25578.53|25458.53|25577.73|25457.73|9
1636315030000|2021-11-07 19:57:10|25578.2|25458.2|25575.4|25455.4|25578.2|25458.2|25575.4|25455.4|10
1636315040000|2021-11-07 19:57:20|25575.13|25455.13|25574.3|25454.3|25575.38|25455.38|25574.3|25454.3|9
1636315050000|2021-11-07 19:57:30|25575.86|25455.86|25581|25461|25581|25461|25575.86|25455.86|10
1636315060000|2021-11-07 19:57:40|25581.9|25461.9|25585.06|25465.06|25585.06|25465.06|25581.9|25461.9|9
1636315070000|2021-11-07 19:57:50|25585.61|25465.61|25589.14|25469.14|25589.14|25469.14|25585.2|25465.2|9
1636315080000|2021-11-07 19:58:00|25591.17|25471.17|25591.24|25471.24|25591.75|25471.75|25590.95|25470.95|10
1636315090000|2021-11-07 19:58:10|25591.25|25471.25|25590.73|25470.73|25591.25|25471.25|25589.27|25469.27|10
1636315100000|2021-11-07 19:58:20|25590.25|25470.25|25587.38|25467.38|25590.25|25470.25|25586.33|25466.33|9
1636315110000|2021-11-07 19:58:30|25587.49|25467.49|25583.92|25463.92|25587.49|25467.49|25583.86|25463.86|10
1636315120000|2021-11-07 19:58:40|25583.61|25463.61|25583.44|25463.44|25583.61|25463.61|25582.62|25462.62|10
1636315130000|2021-11-07 19:58:50|25583.65|25463.65|25584.65|25464.65|25584.65|25464.65|25582.97|25462.97|10
1636315140000|2021-11-07 19:59:00|25584.52|25464.52|25584.35|25464.35|25585.18|25465.18|25583.36|25463.36|10
1636315150000|2021-11-07 19:59:10|25584.45|25464.45|25582.28|25462.28|25584.45|25464.45|25582.28|25462.28|10
1636315160000|2021-11-07 19:59:20|25582.08|25462.08|25582.63|25462.63|25583.35|25463.35|25581.67|25461.67|10
1636315170000|2021-11-07 19:59:30|25582.65|25462.65|25583.08|25463.08|25583.29|25463.29|25582.65|25462.65|10
1636315180000|2021-11-07 19:59:40|25583.22|25463.22|25582.14|25462.14|25583.69|25463.69|25581.89|25461.89|10
1636315190000|2021-11-07 19:59:50|25581.8|25461.8|25582.26|25462.26|25582.48|25462.48|25581.45|25461.45|10
1636315200000|2021-11-07 20:00:00|25582.49|25462.49|25581.87|25461.87|25583.52|25463.52|25581.17|25461.17|10
1636315210000|2021-11-07 20:00:10|25582.56|25462.56|25582.64|25462.64|25583.07|25463.07|25582.06|25462.06|9
1636315220000|2021-11-07 20:00:20|25582.72|25462.72|25582.22|25462.22|25583.15|25463.15|25582.22|25462.22|10
1636315230000|2021-11-07 20:00:30|25581.86|25461.86|25581.04|25461.04|25582.48|25462.48|25581.04|25461.04|10
1636315240000|2021-11-07 20:00:40|25581.06|25461.06|25583.21|25463.21|25583.93|25463.93|25581.06|25461.06|10
1636315250000|2021-11-07 20:00:50|25583.58|25463.58|25582.93|25462.93|25584.36|25464.36|25582.93|25462.93|10
1636315260000|2021-11-07 20:01:00|25583.29|25463.29|25580.41|25460.41|25583.29|25463.29|25580.41|25460.41|10
1636315270000|2021-11-07 20:01:10|25581.05|25461.05|25577.49|25457.49|25581.05|25461.05|25577.49|25457.49|9
1636315280000|2021-11-07 20:01:20|25576.8|25456.8|25572.28|25452.28|25576.8|25456.8|25572.28|25452.28|10
1636315290000|2021-11-07 20:01:30|25573.14|25453.14|25572.37|25452.37|25573.14|25453.14|25571.34|25451.34|10
1636315300000|2021-11-07 20:01:40|25572.77|25452.77|25576.81|25456.81|25576.81|25456.81|25572.77|25452.77|10
1636315310000|2021-11-07 20:01:50|25576.85|25456.85|25575.52|25455.52|25576.85|25456.85|25575.52|25455.52|10
1636315320000|2021-11-07 20:02:00|25575.04|25455.04|25576.87|25456.87|25576.87|25456.87|25575.04|25455.04|10
1636315330000|2021-11-07 20:02:10|25577.14|25457.14|25575.01|25455.01|25577.31|25457.31|25575.01|25455.01|10
1636315340000|2021-11-07 20:02:20|25574.06|25454.06|25573.67|25453.67|25574.31|25454.31|25572.98|25452.98|10
1636315350000|2021-11-07 20:02:30|25572.93|25452.93|25566.75|25446.75|25572.93|25452.93|25566.75|25446.75|10
1636315360000|2021-11-07 20:02:40|25566.98|25446.98|25566.18|25446.18|25566.98|25446.98|25565.37|25445.37|10
1636315370000|2021-11-07 20:02:50|25566.54|25446.54|25566.44|25446.44|25566.56|25446.56|25565.23|25445.23|10
1636315380000|2021-11-07 20:03:00|25567.03|25447.03|25566.21|25446.21|25567.03|25447.03|25566.09|25446.09|10
1636315390000|2021-11-07 20:03:10|25566.62|25446.62|25563.19|25443.19|25566.62|25446.62|25563.19|25443.19|10
1636315400000|2021-11-07 20:03:20|25563.01|25443.01|25560.61|25440.61|25563.84|25443.84|25560.61|25440.61|10
1636315410000|2021-11-07 20:03:30|25560.44|25440.44|25557.75|25437.75|25560.44|25440.44|25557.75|25437.75|10
1636315420000|2021-11-07 20:03:40|25558.03|25438.03|25554.57|25434.57|25558.03|25438.03|25554.57|25434.57|9
1636315430000|2021-11-07 20:03:50|25554.54|25434.54|25552.47|25432.47|25554.54|25434.54|25552.47|25432.47|9
1636315440000|2021-11-07 20:04:00|25553.03|25433.03|25553.55|25433.55|25553.61|25433.61|25552.92|25432.92|10
1636315450000|2021-11-07 20:04:10|25552.95|25432.95|25551|25431|25552.95|25432.95|25550.87|25430.87|10
1636315460000|2021-11-07 20:04:20|25550.1|25430.1|25548.85|25428.85|25551.9|25431.9|25548.53|25428.53|10
1636315470000|2021-11-07 20:04:30|25548.84|25428.84|25549.42|25429.42|25549.42|25429.42|25547.63|25427.63|9
1636315480000|2021-11-07 20:04:40|25548.93|25428.93|25546.14|25426.14|25549.41|25429.41|25546.09|25426.09|10
1636315490000|2021-11-07 20:04:50|25546.54|25426.54|25549.71|25429.71|25549.73|25429.73|25545.2|25425.2|10
1636315500000|2021-11-07 20:05:00|25549.59|25429.59|25546.2|25426.2|25549.59|25429.59|25546.19|25426.19|10
1636315510000|2021-11-07 20:05:10|25546.22|25426.22|25546.15|25426.15|25547.26|25427.26|25545.21|25425.21|10
1636315520000|2021-11-07 20:05:20|25544.91|25424.91|25546.11|25426.11|25546.11|25426.11|25544.91|25424.91|9
1636315530000|2021-11-07 20:05:30|25545.69|25425.69|25545.92|25425.92|25546.95|25426.95|25545.52|25425.52|8
1636315540000|2021-11-07 20:05:40|25545.82|25425.82|25544.4|25424.4|25546.56|25426.56|25544.4|25424.4|9
1636315550000|2021-11-07 20:05:50|25544.19|25424.19|25544.53|25424.53|25545.37|25425.37|25543.71|25423.71|10
1636315560000|2021-11-07 20:06:00|25544.55|25424.55|25544.07|25424.07|25545.26|25425.26|25542.95|25422.95|9
1636315570000|2021-11-07 20:06:10|25544.05|25424.05|25543.49|25423.49|25544.18|25424.18|25543.3|25423.3|10
1636315580000|2021-11-07 20:06:20|25543|25423|25541.68|25421.68|25543|25423|25541.45|25421.45|10
1636315590000|2021-11-07 20:06:30|25543.24|25423.24|25540.37|25420.37|25543.45|25423.45|25540.37|25420.37|7
1636315600000|2021-11-07 20:06:40|25540.05|25420.05|25538.79|25418.79|25540.05|25420.05|25537.8|25417.8|10
1636315610000|2021-11-07 20:06:50|25538.78|25418.78|25539.71|25419.71|25540.58|25420.58|25538.51|25418.51|10
1636315620000|2021-11-07 20:07:00|25540.14|25420.14|25540.15|25420.15|25540.3|25420.3|25539.87|25419.87|10
1636315630000|2021-11-07 20:07:10|25540.04|25420.04|25540.84|25420.84|25541.47|25421.47|25539.94|25419.94|9
1636315640000|2021-11-07 20:07:20|25540.25|25420.25|25537.56|25417.56|25540.25|25420.25|25537.18|25417.18|10
1636315650000|2021-11-07 20:07:30|25537.38|25417.38|25538.77|25418.77|25539.2|25419.2|25537.27|25417.27|9
1636315660000|2021-11-07 20:07:40|25538.66|25418.66|25535.44|25415.44|25539.23|25419.23|25535.22|25415.22|9
1636315670000|2021-11-07 20:07:50|25534.53|25414.53|25533.08|25413.08|25534.73|25414.73|25532.58|25412.58|10
1636315680000|2021-11-07 20:08:00|25535.21|25415.21|25531.83|25411.83|25535.22|25415.22|25531.83|25411.83|9
1636315690000|2021-11-07 20:08:10|25528|25408|25528.1|25408.1|25528.83|25408.83|25527.05|25407.05|10
1636315700000|2021-11-07 20:08:20|25527.97|25407.97|25525.27|25405.27|25527.97|25407.97|25524.47|25404.47|10
1636315710000|2021-11-07 20:08:30|25525.25|25405.25|25524.74|25404.74|25525.25|25405.25|25524.74|25404.74|10
1636315720000|2021-11-07 20:08:40|25525.09|25405.09|25523.1|25403.1|25525.19|25405.19|25523.1|25403.1|10
1636315730000|2021-11-07 20:08:50|25523.53|25403.53|25520.9|25400.9|25523.8|25403.8|25520.9|25400.9|10
1636315740000|2021-11-07 20:09:00|25520.76|25400.76|25522.19|25402.19|25522.97|25402.97|25520.27|25400.27|9
1636315750000|2021-11-07 20:09:10|25522.16|25402.16|25519.56|25399.56|25522.16|25402.16|25519.49|25399.49|10
1636315760000|2021-11-07 20:09:20|25517.84|25397.84|25519.91|25399.91|25520.04|25400.04|25517.35|25397.35|10
1636315770000|2021-11-07 20:09:30|25519.97|25399.97|25518.2|25398.2|25519.97|25399.97|25516.75|25396.75|10
1636315780000|2021-11-07 20:09:40|25517.79|25397.79|25518.97|25398.97|25519.21|25399.21|25516.52|25396.52|10
1636315790000|2021-11-07 20:09:50|25518.31|25398.31|25516.13|25396.13|25518.81|25398.81|25516.13|25396.13|10
1636315800000|2021-11-07 20:10:00|25515.93|25395.93|25512.88|25392.88|25516.09|25396.09|25512.54|25392.54|10
1636315810000|2021-11-07 20:10:10|25512.5|25392.5|25509.41|25389.41|25512.5|25392.5|25509.41|25389.41|9
1636315820000|2021-11-07 20:10:20|25509.31|25389.31|25510.72|25390.72|25510.72|25390.72|25509.28|25389.28|10
1636315830000|2021-11-07 20:10:30|25507.98|25387.98|25512.2|25392.2|25513.03|25393.03|25507.98|25387.98|10
1636315840000|2021-11-07 20:10:40|25512|25392|25514.96|25394.96|25515.08|25395.08|25512|25392|10
1636315850000|2021-11-07 20:10:50|25515.27|25395.27|25514.31|25394.31|25515.27|25395.27|25513.96|25393.96|9
1636315860000|2021-11-07 20:11:00|25514.2|25394.2|25515.06|25395.06|25515.16|25395.16|25513.68|25393.68|10
1636315870000|2021-11-07 20:11:10|25515.45|25395.45|25515.77|25395.77|25516.23|25396.23|25514.94|25394.94|10
1636315880000|2021-11-07 20:11:20|25515.39|25395.39|25514.2|25394.2|25515.6|25395.6|25514.2|25394.2|10
1636315890000|2021-11-07 20:11:30|25513.54|25393.54|25514.31|25394.31|25514.92|25394.92|25513.54|25393.54|10
1636315900000|2021-11-07 20:11:40|25513.94|25393.94|25512.98|25392.98|25513.94|25393.94|25512.52|25392.52|6
1636315910000|2021-11-07 20:11:50|25513.9|25393.9|25513.88|25393.88|25514.82|25394.82|25512.29|25392.29|10
1636315920000|2021-11-07 20:12:00|25512.74|25392.74|25513.86|25393.86|25513.86|25393.86|25512.49|25392.49|10
1636315930000|2021-11-07 20:12:10|25513.71|25393.71|25513.26|25393.26|25513.71|25393.71|25512.79|25392.79|10
1636315940000|2021-11-07 20:12:20|25513.29|25393.29|25513.97|25393.97|25514|25394|25513.29|25393.29|10
1636315950000|2021-11-07 20:12:30|25514.03|25394.03|25515|25395|25515.42|25395.42|25513.48|25393.48|10
1636315960000|2021-11-07 20:12:40|25514.47|25394.47|25516.72|25396.72|25516.72|25396.72|25513.33|25393.33|10
1636315970000|2021-11-07 20:12:50|25517.08|25397.08|25521.06|25401.06|25521.06|25401.06|25516.45|25396.45|9
1636315980000|2021-11-07 20:13:00|25521.15|25401.15|25523.78|25403.78|25523.78|25403.78|25521.1|25401.1|5
1636329600000|2021-11-08 00:00:00|25686.08|25566.08|25685.1|25565.1|25686.73|25566.73|25685.09|25565.09|10
1636329610000|2021-11-08 00:00:10|25684.81|25564.81|25683.41|25563.41|25687.46|25567.46|25683.41|25563.41|10
1636329620000|2021-11-08 00:00:20|25684.96|25564.96|25688.98|25568.98|25688.98|25568.98|25683.36|25563.36|10
1636329630000|2021-11-08 00:00:30|25688.4|25568.4|25702.75|25582.75|25702.75|25582.75|25688.4|25568.4|10
1636329640000|2021-11-08 00:00:40|25703.11|25583.11|25708.99|25588.99|25708.99|25588.99|25703.11|25583.11|10
1636329650000|2021-11-08 00:00:50|25707.09|25587.09|25702.8|25582.8|25707.09|25587.09|25701.32|25581.32|10
1636329660000|2021-11-08 00:01:00|25703.37|25583.37|25710.23|25590.23|25710.23|25590.23|25703.05|25583.05|10
1636329670000|2021-11-08 00:01:10|25710.47|25590.47|25713.49|25593.49|25713.49|25593.49|25709.19|25589.19|10
1636329680000|2021-11-08 00:01:20|25714.76|25594.76|25711.03|25591.03|25714.76|25594.76|25711.03|25591.03|10
1636329690000|2021-11-08 00:01:30|25710.8|25590.8|25707.64|25587.64|25712.31|25592.31|25707.64|25587.64|10
1636329700000|2021-11-08 00:01:40|25708.83|25588.83|25710.86|25590.86|25712.56|25592.56|25708.83|25588.83|10
1636329710000|2021-11-08 00:01:50|25711.15|25591.15|25711.15|25591.15|25713|25593|25710.76|25590.76|10
1636329720000|2021-11-08 00:02:00|25709.49|25589.49|25706.58|25586.58|25711.37|25591.37|25706.58|25586.58|10
1636329730000|2021-11-08 00:02:10|25706.22|25586.22|25708.73|25588.73|25708.84|25588.84|25706.22|25586.22|10
1636329740000|2021-11-08 00:02:20|25709.72|25589.72|25713.52|25593.52|25715.46|25595.46|25708.94|25588.94|10
1636329750000|2021-11-08 00:02:30|25715.03|25595.03|25719.09|25599.09|25719.53|25599.53|25715.01|25595.01|10
1636329760000|2021-11-08 00:02:40|25719.98|25599.98|25722.28|25602.28|25722.41|25602.41|25719.47|25599.47|9
1636329770000|2021-11-08 00:02:50|25723.4|25603.4|25723.83|25603.83|25725.56|25605.56|25721.5|25601.5|10
1636329780000|2021-11-08 00:03:00|25724.65|25604.65|25726.85|25606.85|25728.05|25608.05|25724.33|25604.33|10
1636329790000|2021-11-08 00:03:10|25725.26|25605.26|25725.16|25605.16|25726.09|25606.09|25723.06|25603.06|10
1636329800000|2021-11-08 00:03:20|25724.54|25604.54|25727.25|25607.25|25728.78|25608.78|25724.4|25604.4|10
1636329810000|2021-11-08 00:03:30|25727.11|25607.11|25726|25606|25727.58|25607.58|25724.51|25604.51|10
1636329820000|2021-11-08 00:03:40|25725.71|25605.71|25727.94|25607.94|25727.94|25607.94|25725.01|25605.01|10
1636329830000|2021-11-08 00:03:50|25727.77|25607.77|25726.4|25606.4|25728.33|25608.33|25726.4|25606.4|10
1636329840000|2021-11-08 00:04:00|25724.73|25604.73|25711.85|25591.85|25724.81|25604.81|25711.85|25591.85|10
1636329850000|2021-11-08 00:04:10|25710.64|25590.64|25697.27|25577.27|25710.64|25590.64|25697.27|25577.27|10
1636329860000|2021-11-08 00:04:20|25696.46|25576.46|25684.96|25564.96|25696.46|25576.46|25684.96|25564.96|10
1636329870000|2021-11-08 00:04:30|25682.01|25562.01|25676.87|25556.87|25682.01|25562.01|25676.76|25556.76|9
1636329880000|2021-11-08 00:04:40|25677.34|25557.34|25676.5|25556.5|25678.84|25558.84|25676.5|25556.5|10
1636329890000|2021-11-08 00:04:50|25676.87|25556.87|25672.72|25552.72|25676.87|25556.87|25671.25|25551.25|10
1636329900000|2021-11-08 00:05:00|25673.27|25553.27|25672.73|25552.73|25673.27|25553.27|25671.9|25551.9|10
1636329910000|2021-11-08 00:05:10|25671.86|25551.86|25663.5|25543.5|25672.17|25552.17|25663.5|25543.5|10
1636329920000|2021-11-08 00:05:20|25663.22|25543.22|25654.93|25534.93|25663.22|25543.22|25654.93|25534.93|10
1636329930000|2021-11-08 00:05:30|25653.65|25533.65|25664.86|25544.86|25665.47|25545.47|25653.65|25533.65|10
1636329940000|2021-11-08 00:05:40|25666.4|25546.4|25673.05|25553.05|25673.05|25553.05|25666.4|25546.4|10
1636329950000|2021-11-08 00:05:50|25674.14|25554.14|25676.96|25556.96|25677.26|25557.26|25674.14|25554.14|9
1636329960000|2021-11-08 00:06:00|25680.27|25560.27|25684.24|25564.24|25684.76|25564.76|25679.99|25559.99|10
1636329970000|2021-11-08 00:06:10|25684.4|25564.4|25684.84|25564.84|25685.59|25565.59|25683.75|25563.75|10
1636329980000|2021-11-08 00:06:20|25685.29|25565.29|25683.88|25563.88|25687.54|25567.54|25683.88|25563.88|10
1636329990000|2021-11-08 00:06:30|25684.87|25564.87|25683.89|25563.89|25684.87|25564.87|25683.89|25563.89|10
1636330000000|2021-11-08 00:06:40|25684.23|25564.23|25680.33|25560.33|25684.24|25564.24|25680.33|25560.33|10
1636330010000|2021-11-08 00:06:50|25680.2|25560.2|25676.92|25556.92|25680.2|25560.2|25676.92|25556.92|10
1636330020000|2021-11-08 00:07:00|25676.77|25556.77|25672.27|25552.27|25676.77|25556.77|25671.48|25551.48|10
1636330030000|2021-11-08 00:07:10|25672.21|25552.21|25675.7|25555.7|25675.7|25555.7|25672.08|25552.08|10
1636330040000|2021-11-08 00:07:20|25675.69|25555.69|25673.51|25553.51|25676.72|25556.72|25673.51|25553.51|10
1636330050000|2021-11-08 00:07:30|25673.83|25553.83|25671.95|25551.95|25673.83|25553.83|25670.58|25550.58|10
1636330060000|2021-11-08 00:07:40|25671.34|25551.34|25670.58|25550.58|25671.65|25551.65|25669.06|25549.06|10
1636330070000|2021-11-08 00:07:50|25672.6|25552.6|25671.44|25551.44|25672.6|25552.6|25670.61|25550.61|10
1636330080000|2021-11-08 00:08:00|25671.37|25551.37|25666.5|25546.5|25671.97|25551.97|25666.5|25546.5|10
1636330090000|2021-11-08 00:08:10|25665.46|25545.46|25663.2|25543.2|25665.46|25545.46|25662.15|25542.15|10
1636330100000|2021-11-08 00:08:20|25662.62|25542.62|25659.89|25539.89|25663.25|25543.25|25659.7|25539.7|10
1636330110000|2021-11-08 00:08:30|25657.06|25537.06|25652.72|25532.72|25658.94|25538.94|25652.72|25532.72|10
1636330120000|2021-11-08 00:08:40|25652.46|25532.46|25650.58|25530.58|25652.46|25532.46|25650.16|25530.16|10
1636330130000|2021-11-08 00:08:50|25650.34|25530.34|25649.11|25529.11|25651.4|25531.4|25649.11|25529.11|10
1636330140000|2021-11-08 00:09:00|25649.51|25529.51|25662.91|25542.91|25662.91|25542.91|25649.51|25529.51|10
1636330150000|2021-11-08 00:09:10|25662.36|25542.36|25672.19|25552.19|25672.19|25552.19|25662.36|25542.36|10
1636330160000|2021-11-08 00:09:20|25673.11|25553.11|25677.08|25557.08|25677.08|25557.08|25673.05|25553.05|10
1636330170000|2021-11-08 00:09:30|25678.75|25558.75|25681.64|25561.64|25681.64|25561.64|25678.36|25558.36|10
1636330180000|2021-11-08 00:09:40|25681.94|25561.94|25683|25563|25683.89|25563.89|25681.94|25561.94|8
1636330190000|2021-11-08 00:09:50|25682.38|25562.38|25683.79|25563.79|25684.21|25564.21|25682.38|25562.38|10
1636330200000|2021-11-08 00:10:00|25684|25564|25681.25|25561.25|25684|25564|25681.25|25561.25|10
1636330210000|2021-11-08 00:10:10|25680.16|25560.16|25680.63|25560.63|25680.63|25560.63|25678.46|25558.46|10
1636330220000|2021-11-08 00:10:20|25680.9|25560.9|25682.21|25562.21|25683.21|25563.21|25679.79|25559.79|10
1636330230000|2021-11-08 00:10:30|25682.24|25562.24|25681.75|25561.75|25682.53|25562.53|25681.14|25561.14|10
1636330240000|2021-11-08 00:10:40|25681.09|25561.09|25682.68|25562.68|25683.22|25563.22|25681.09|25561.09|10
1636330250000|2021-11-08 00:10:50|25683.31|25563.31|25684.57|25564.57|25685.63|25565.63|25683.31|25563.31|10
1636330260000|2021-11-08 00:11:00|25684.26|25564.26|25683.11|25563.11|25684.26|25564.26|25683.11|25563.11|10
1636330270000|2021-11-08 00:11:10|25683.09|25563.09|25678.03|25558.03|25683.47|25563.47|25678.03|25558.03|10
1636330280000|2021-11-08 00:11:20|25677.88|25557.88|25676.17|25556.17|25678.22|25558.22|25675.44|25555.44|9
1636330290000|2021-11-08 00:11:30|25675.44|25555.44|25663.96|25543.96|25676.63|25556.63|25663.96|25543.96|10
1636330300000|2021-11-08 00:11:40|25663.07|25543.07|25655.84|25535.84|25663.42|25543.42|25652.71|25532.71|10
1636330310000|2021-11-08 00:11:50|25655.78|25535.78|25660.11|25540.11|25660.93|25540.93|25655.61|25535.61|10
1636330320000|2021-11-08 00:12:00|25660.49|25540.49|25671.39|25551.39|25671.39|25551.39|25660.49|25540.49|10
1636330330000|2021-11-08 00:12:10|25671.76|25551.76|25671.88|25551.88|25673.28|25553.28|25671.53|25551.53|10
1636330340000|2021-11-08 00:12:20|25670.83|25550.83|25670.98|25550.98|25673.07|25553.07|25670.36|25550.36|10
1636330350000|2021-11-08 00:12:30|25670.69|25550.69|25671.26|25551.26|25672.02|25552.02|25669.88|25549.88|9
1636330360000|2021-11-08 00:12:40|25671.39|25551.39|25674.98|25554.98|25674.98|25554.98|25670.91|25550.91|10
1636330370000|2021-11-08 00:12:50|25674.94|25554.94|25679.76|25559.76|25679.76|25559.76|25674.06|25554.06|10
1636330380000|2021-11-08 00:13:00|25680.87|25560.87|25685.53|25565.53|25685.64|25565.64|25680.87|25560.87|10
1636330390000|2021-11-08 00:13:10|25685.15|25565.15|25683.59|25563.59|25686.14|25566.14|25683.36|25563.36|10
1636330400000|2021-11-08 00:13:20|25684.45|25564.45|25686.93|25566.93|25686.93|25566.93|25684.29|25564.29|10
1636330410000|2021-11-08 00:13:30|25685.8|25565.8|25686.17|25566.17|25686.81|25566.81|25680.92|25560.92|10
1636330420000|2021-11-08 00:13:40|25687.29|25567.29|25684.69|25564.69|25687.53|25567.53|25683.25|25563.25|10
1636330430000|2021-11-08 00:13:50|25686.26|25566.26|25685.91|25565.91|25687.15|25567.15|25684.67|25564.67|10
1636330440000|2021-11-08 00:14:00|25686.33|25566.33|25688.56|25568.56|25688.56|25568.56|25686.33|25566.33|10
1636330450000|2021-11-08 00:14:10|25688.51|25568.51|25687.83|25567.83|25690.25|25570.25|25687.83|25567.83|10
1636330460000|2021-11-08 00:14:20|25688.75|25568.75|25685.69|25565.69|25689.08|25569.08|25682.55|25562.55|10
1636330470000|2021-11-08 00:14:30|25686.05|25566.05|25690.95|25570.95|25690.95|25570.95|25685.25|25565.25|10
1636330480000|2021-11-08 00:14:40|25691.36|25571.36|25688.52|25568.52|25691.36|25571.36|25686.45|25566.45|10
1636330490000|2021-11-08 00:14:50|25689.01|25569.01|25690.23|25570.23|25690.26|25570.26|25687.23|25567.23|10
1636330500000|2021-11-08 00:15:00|25689.33|25569.33|25686.51|25566.51|25690.14|25570.14|25686.18|25566.18|10
1636330510000|2021-11-08 00:15:10|25682.76|25562.76|25690.64|25570.64|25693.08|25573.08|25682.76|25562.76|10
1636330520000|2021-11-08 00:15:20|25690.21|25570.21|25713.61|25593.61|25713.61|25593.61|25683.39|25563.39|10
1636330530000|2021-11-08 00:15:30|25715.09|25595.09|25718.84|25598.84|25718.84|25598.84|25714.21|25594.21|10
1636330540000|2021-11-08 00:15:40|25719.03|25599.03|25713.82|25593.82|25719.03|25599.03|25713.24|25593.24|10
1636330550000|2021-11-08 00:15:50|25713.01|25593.01|25703.12|25583.12|25713.01|25593.01|25703.12|25583.12|10
1636330560000|2021-11-08 00:16:00|25701.91|25581.91|25683.69|25563.69|25701.91|25581.91|25683.69|25563.69|10
1636330570000|2021-11-08 00:16:10|25683.32|25563.32|25678.62|25558.62|25683.32|25563.32|25675.68|25555.68|10
1636330580000|2021-11-08 00:16:20|25678.82|25558.82|25684.16|25564.16|25684.16|25564.16|25677.86|25557.86|10
1636330590000|2021-11-08 00:16:30|25684.22|25564.22|25687.55|25567.55|25687.55|25567.55|25684.12|25564.12|10
1636330600000|2021-11-08 00:16:40|25686.67|25566.67|25693.02|25573.02|25693.02|25573.02|25684.4|25564.4|10
1636330610000|2021-11-08 00:16:50|25697.48|25577.48|25703.76|25583.76|25703.76|25583.76|25697.48|25577.48|9
1636330620000|2021-11-08 00:17:00|25703.74|25583.74|25701.31|25581.31|25703.97|25583.97|25701.27|25581.27|10
1636330630000|2021-11-08 00:17:10|25701.65|25581.65|25711.9|25591.9|25711.9|25591.9|25700.39|25580.39|10
1636330640000|2021-11-08 00:17:20|25717.46|25597.46|25729.19|25609.19|25729.4|25609.4|25717.46|25597.46|10
1636330650000|2021-11-08 00:17:30|25727.76|25607.76|25708.09|25588.09|25727.76|25607.76|25708.09|25588.09|10
1636330660000|2021-11-08 00:17:40|25707.01|25587.01|25716.95|25596.95|25716.95|25596.95|25707.01|25587.01|10
1636330670000|2021-11-08 00:17:50|25717.25|25597.25|25714.16|25594.16|25721.01|25601.01|25714.16|25594.16|10
1636330680000|2021-11-08 00:18:00|25714.76|25594.76|25714.43|25594.43|25718.16|25598.16|25714.43|25594.43|10
1636330690000|2021-11-08 00:18:10|25714.54|25594.54|25716.48|25596.48|25716.48|25596.48|25710.71|25590.71|10
1636330700000|2021-11-08 00:18:20|25717.24|25597.24|25720.49|25600.49|25722.38|25602.38|25717.24|25597.24|10
1636330710000|2021-11-08 00:18:30|25721.13|25601.13|25711.49|25591.49|25723.27|25603.27|25711.49|25591.49|10
1636330720000|2021-11-08 00:18:40|25710.55|25590.55|25708.71|25588.71|25710.55|25590.55|25707.07|25587.07|10
1636330730000|2021-11-08 00:18:50|25709.4|25589.4|25715.18|25595.18|25715.18|25595.18|25709.4|25589.4|10
1636330740000|2021-11-08 00:19:00|25714.97|25594.97|25719|25599|25719.03|25599.03|25714.93|25594.93|10
1636330750000|2021-11-08 00:19:10|25719.18|25599.18|25718.53|25598.53|25721.72|25601.72|25718.53|25598.53|10
1636330760000|2021-11-08 00:19:20|25719.22|25599.22|25730.6|25610.6|25730.6|25610.6|25719.22|25599.22|10
1636330770000|2021-11-08 00:19:30|25729.16|25609.16|25731.41|25611.41|25731.41|25611.41|25726.82|25606.82|10
1636330780000|2021-11-08 00:19:40|25731.13|25611.13|25735.17|25615.17|25735.17|25615.17|25730.55|25610.55|10
1636330790000|2021-11-08 00:19:50|25733.97|25613.97|25735.72|25615.72|25736.15|25616.15|25733.64|25613.64|10
1636330800000|2021-11-08 00:20:00|25734.4|25614.4|25740.37|25620.37|25740.37|25620.37|25734.4|25614.4|10
1636330810000|2021-11-08 00:20:10|25740.26|25620.26|25742.43|25622.43|25742.43|25622.43|25740.04|25620.04|10
1636330820000|2021-11-08 00:20:20|25741.96|25621.96|25747.48|25627.48|25747.48|25627.48|25741.96|25621.96|10
1636330830000|2021-11-08 00:20:30|25745.07|25625.07|25741.46|25621.46|25745.07|25625.07|25741.46|25621.46|10
1636330840000|2021-11-08 00:20:40|25740.18|25620.18|25731.49|25611.49|25740.87|25620.87|25731.49|25611.49|10
1636330850000|2021-11-08 00:20:50|25729.21|25609.21|25724.57|25604.57|25729.21|25609.21|25724.57|25604.57|10
1636330860000|2021-11-08 00:21:00|25724.19|25604.19|25730|25610|25730|25610|25724.19|25604.19|10
1636330870000|2021-11-08 00:21:10|25730.99|25610.99|25732.15|25612.15|25732.15|25612.15|25728.58|25608.58|10
1636330880000|2021-11-08 00:21:20|25732.57|25612.57|25737.1|25617.1|25737.1|25617.1|25732.57|25612.57|10
1636330890000|2021-11-08 00:21:30|25736.52|25616.52|25741.66|25621.66|25741.66|25621.66|25736.51|25616.51|10
1636330900000|2021-11-08 00:21:40|25745.89|25625.89|25746.77|25626.77|25746.77|25626.77|25743.9|25623.9|10
1636330910000|2021-11-08 00:21:50|25748.5|25628.5|25752.11|25632.11|25753.86|25633.86|25748.5|25628.5|10
1636330920000|2021-11-08 00:22:00|25751.98|25631.98|25758.87|25638.87|25758.87|25638.87|25750.37|25630.37|10
1636330930000|2021-11-08 00:22:10|25760.96|25640.96|25768.33|25648.33|25768.33|25648.33|25760.96|25640.96|10
1636330940000|2021-11-08 00:22:20|25768.86|25648.86|25767.5|25647.5|25769.5|25649.5|25765.81|25645.81|10
1636330950000|2021-11-08 00:22:30|25767.9|25647.9|25761.37|25641.37|25767.9|25647.9|25760.67|25640.67|10
1636330960000|2021-11-08 00:22:40|25760.93|25640.93|25752.32|25632.32|25761.39|25641.39|25752.32|25632.32|10
1636330970000|2021-11-08 00:22:50|25751.97|25631.97|25748.23|25628.23|25751.97|25631.97|25746.52|25626.52|10
1636330980000|2021-11-08 00:23:00|25747.74|25627.74|25749.83|25629.83|25750.89|25630.89|25747.55|25627.55|10
1636330990000|2021-11-08 00:23:10|25750.28|25630.28|25760.73|25640.73|25760.73|25640.73|25748.85|25628.85|10
1636331000000|2021-11-08 00:23:20|25765.9|25645.9|25772.19|25652.19|25772.19|25652.19|25765.9|25645.9|10
1636331010000|2021-11-08 00:23:30|25771.97|25651.97|25775.28|25655.28|25775.28|25655.28|25771.97|25651.97|10
1636331020000|2021-11-08 00:23:40|25775.02|25655.02|25772.63|25652.63|25776.26|25656.26|25772.63|25652.63|10
1636331030000|2021-11-08 00:23:50|25772.51|25652.51|25772.95|25652.95|25773.25|25653.25|25772.31|25652.31|10
1636331040000|2021-11-08 00:24:00|25772.98|25652.98|25770.49|25650.49|25772.98|25652.98|25770.12|25650.12|10
1636331050000|2021-11-08 00:24:10|25771.73|25651.73|25778.06|25658.06|25778.06|25658.06|25770.97|25650.97|10
1636331060000|2021-11-08 00:24:20|25777.34|25657.34|25773.36|25653.36|25778.34|25658.34|25771.01|25651.01|10
1636331070000|2021-11-08 00:24:30|25777.71|25657.71|25783.63|25663.63|25783.63|25663.63|25773.97|25653.97|10
1636331080000|2021-11-08 00:24:40|25786.88|25666.88|25798.79|25678.79|25798.79|25678.79|25786.88|25666.88|10
1636331090000|2021-11-08 00:24:50|25802.26|25682.26|25796.17|25676.17|25803.37|25683.37|25796.17|25676.17|10
1636331100000|2021-11-08 00:25:00|25794.86|25674.86|25799.84|25679.84|25799.84|25679.84|25794.86|25674.86|10
1636331110000|2021-11-08 00:25:10|25801|25681|25786.33|25666.33|25801|25681|25786.33|25666.33|10
1636331120000|2021-11-08 00:25:20|25781.58|25661.58|25767.71|25647.71|25781.58|25661.58|25767.71|25647.71|10
1636331130000|2021-11-08 00:25:30|25764.38|25644.38|25767.79|25647.79|25769.89|25649.89|25763.16|25643.16|10
1636331140000|2021-11-08 00:25:40|25763.64|25643.64|25768.41|25648.41|25771.04|25651.04|25763.64|25643.64|10
1636331150000|2021-11-08 00:25:50|25768.37|25648.37|25761.25|25641.25|25768.76|25648.76|25761.07|25641.07|10
1636331160000|2021-11-08 00:26:00|25761.45|25641.45|25756.29|25636.29|25761.45|25641.45|25756.2|25636.2|10
1636331170000|2021-11-08 00:26:10|25754.94|25634.94|25747.05|25627.05|25755.06|25635.06|25747.05|25627.05|10
1636331180000|2021-11-08 00:26:20|25746.98|25626.98|25744.52|25624.52|25746.98|25626.98|25742.54|25622.54|10
1636331190000|2021-11-08 00:26:30|25746.73|25626.73|25746.26|25626.26|25747.63|25627.63|25744.47|25624.47|10
1636331200000|2021-11-08 00:26:40|25746.24|25626.24|25748.68|25628.68|25750.26|25630.26|25745.17|25625.17|10
1636331210000|2021-11-08 00:26:50|25748.93|25628.93|25745.32|25625.32|25749.35|25629.35|25745.32|25625.32|10
1636331220000|2021-11-08 00:27:00|25744.45|25624.45|25742.32|25622.32|25744.45|25624.45|25740.57|25620.57|10
1636331230000|2021-11-08 00:27:10|25743.93|25623.93|25745.76|25625.76|25747.29|25627.29|25742.73|25622.73|10
1636331240000|2021-11-08 00:27:20|25743.48|25623.48|25739.16|25619.16|25744.82|25624.82|25739.16|25619.16|10
1636331250000|2021-11-08 00:27:30|25738.71|25618.71|25730.54|25610.54|25738.71|25618.71|25730.54|25610.54|10
1636331260000|2021-11-08 00:27:40|25730.19|25610.19|25725.71|25605.71|25730.19|25610.19|25724.87|25604.87|10
1636331270000|2021-11-08 00:27:50|25724.97|25604.97|25727|25607|25727|25607|25723.15|25603.15|10
1636331280000|2021-11-08 00:28:00|25728.07|25608.07|25726.78|25606.78|25728.12|25608.12|25725.1|25605.1|10
1636331290000|2021-11-08 00:28:10|25725.81|25605.81|25729.95|25609.95|25731.76|25611.76|25724.95|25604.95|10
1636331300000|2021-11-08 00:28:20|25729.82|25609.82|25722.09|25602.09|25729.82|25609.82|25722.09|25602.09|10
1636331310000|2021-11-08 00:28:30|25721.08|25601.08|25741.22|25621.22|25741.22|25621.22|25721.08|25601.08|10
1636331320000|2021-11-08 00:28:40|25741.27|25621.27|25745.47|25625.47|25747|25627|25741.27|25621.27|10
1636331330000|2021-11-08 00:28:50|25746.04|25626.04|25737.97|25617.97|25748.03|25628.03|25737.97|25617.97|10
1636331340000|2021-11-08 00:29:00|25737.64|25617.64|25738.99|25618.99|25738.99|25618.99|25735.85|25615.85|10
1636331350000|2021-11-08 00:29:10|25738.19|25618.19|25745.56|25625.56|25745.56|25625.56|25738.19|25618.19|10
1636331360000|2021-11-08 00:29:20|25747.77|25627.77|25750.48|25630.48|25750.48|25630.48|25745.91|25625.91|10
1636331370000|2021-11-08 00:29:30|25751.24|25631.24|25754.76|25634.76|25754.83|25634.83|25751.24|25631.24|10
1636331380000|2021-11-08 00:29:40|25754.97|25634.97|25758.87|25638.87|25759.28|25639.28|25754.48|25634.48|10
1636331390000|2021-11-08 00:29:50|25760.2|25640.2|25759.68|25639.68|25761.25|25641.25|25759.68|25639.68|10
1636331400000|2021-11-08 00:30:00|25757.88|25637.88|25753.65|25633.65|25758.6|25638.6|25753.65|25633.65|10
1636331410000|2021-11-08 00:30:10|25753.18|25633.18|25749.21|25629.21|25755.44|25635.44|25746.48|25626.48|10
1636331420000|2021-11-08 00:30:20|25749.72|25629.72|25757.7|25637.7|25757.7|25637.7|25749.72|25629.72|10
1636331430000|2021-11-08 00:30:30|25758.17|25638.17|25763.34|25643.34|25766.34|25646.34|25757.5|25637.5|10
1636331440000|2021-11-08 00:30:40|25763.99|25643.99|25766.06|25646.06|25766.06|25646.06|25761.63|25641.63|10
1636331450000|2021-11-08 00:30:50|25766.67|25646.67|25769.17|25649.17|25769.7|25649.7|25766.67|25646.67|10
1636331460000|2021-11-08 00:31:00|25771.14|25651.14|25773.95|25653.95|25773.95|25653.95|25770.93|25650.93|10
1636331470000|2021-11-08 00:31:10|25774.19|25654.19|25776.07|25656.07|25778.71|25658.71|25774.13|25654.13|10
1636331480000|2021-11-08 00:31:20|25774.86|25654.86|25776.15|25656.15|25776.15|25656.15|25773.5|25653.5|10
1636331490000|2021-11-08 00:31:30|25776.86|25656.86|25786.43|25666.43|25786.88|25666.88|25776.83|25656.83|10
1636331500000|2021-11-08 00:31:40|25788.51|25668.51|25804.54|25684.54|25804.54|25684.54|25788.51|25668.51|10
1636331510000|2021-11-08 00:31:50|25807.04|25687.04|25806.7|25686.7|25809.98|25689.98|25806.7|25686.7|10
1636331520000|2021-11-08 00:32:00|25806.06|25686.06|25808.91|25688.91|25809.97|25689.97|25806.06|25686.06|10
1636331530000|2021-11-08 00:32:10|25809.85|25689.85|25817.07|25697.07|25817.07|25697.07|25809.85|25689.85|10
1636331540000|2021-11-08 00:32:20|25817.61|25697.61|25817.79|25697.79|25818.38|25698.38|25817.5|25697.5|10
1636331550000|2021-11-08 00:32:30|25818.12|25698.12|25823.02|25703.02|25823.02|25703.02|25818.01|25698.01|10
1636331560000|2021-11-08 00:32:40|25823.5|25703.5|25836.66|25716.66|25836.66|25716.66|25823.5|25703.5|10
1636331570000|2021-11-08 00:32:50|25841.19|25721.19|25866.56|25746.56|25866.56|25746.56|25841.19|25721.19|10
1636331580000|2021-11-08 00:33:00|25866.6|25746.6|25863.88|25743.88|25866.94|25746.94|25863.47|25743.47|10
1636331590000|2021-11-08 00:33:10|25862.82|25742.82|25860.79|25740.79|25862.82|25742.82|25859.06|25739.06|10
1636331600000|2021-11-08 00:33:20|25864.73|25744.73|25867.46|25747.46|25867.67|25747.67|25863.52|25743.52|10
1636331610000|2021-11-08 00:33:30|25867.6|25747.6|25869.89|25749.89|25872.7|25752.7|25866.97|25746.97|10
1636331620000|2021-11-08 00:33:40|25868.72|25748.72|25867.67|25747.67|25869.54|25749.54|25865.75|25745.75|10
1636331630000|2021-11-08 00:33:50|25867.26|25747.26|25871.3|25751.3|25871.3|25751.3|25864.06|25744.06|9
1636331640000|2021-11-08 00:34:00|25870.47|25750.47|25880.22|25760.22|25880.22|25760.22|25870.47|25750.47|10
1636331650000|2021-11-08 00:34:10|25880.7|25760.7|25884.63|25764.63|25885.59|25765.59|25880.21|25760.21|10
1636331660000|2021-11-08 00:34:20|25886.29|25766.29|25885.27|25765.27|25887.54|25767.54|25884.83|25764.83|10
1636331670000|2021-11-08 00:34:30|25886.64|25766.64|25880.33|25760.33|25887.44|25767.44|25880.33|25760.33|10
1636331680000|2021-11-08 00:34:40|25882.81|25762.81|25876.74|25756.74|25882.81|25762.81|25876.74|25756.74|10
1636331690000|2021-11-08 00:34:50|25876|25756|25876.55|25756.55|25876.91|25756.91|25872.42|25752.42|10
1636331700000|2021-11-08 00:35:00|25872.81|25752.81|25883.23|25763.23|25883.23|25763.23|25872.14|25752.14|10
1636331710000|2021-11-08 00:35:10|25880.89|25760.89|25867.97|25747.97|25880.89|25760.89|25865.9|25745.9|10
1636331720000|2021-11-08 00:35:20|25866.52|25746.52|25863.14|25743.14|25870.64|25750.64|25863.14|25743.14|10
1636331730000|2021-11-08 00:35:30|25865.07|25745.07|25865.64|25745.64|25867.37|25747.37|25863.78|25743.78|10
1636331740000|2021-11-08 00:35:40|25866.65|25746.65|25872.73|25752.73|25872.73|25752.73|25863.41|25743.41|10
1636331750000|2021-11-08 00:35:50|25875.18|25755.18|25881.11|25761.11|25882.41|25762.41|25875.06|25755.06|10
1636331760000|2021-11-08 00:36:00|25883.72|25763.72|25896.36|25776.36|25896.63|25776.63|25883.72|25763.72|10
1636331770000|2021-11-08 00:36:10|25895.64|25775.64|25907.5|25787.5|25907.5|25787.5|25895.64|25775.64|10
1636331780000|2021-11-08 00:36:20|25907.59|25787.59|25906.21|25786.21|25909.52|25789.52|25906.21|25786.21|10
1636331790000|2021-11-08 00:36:30|25906.37|25786.37|25912.9|25792.9|25912.9|25792.9|25906.37|25786.37|10
1636331800000|2021-11-08 00:36:40|25911.79|25791.79|25911.01|25791.01|25912.76|25792.76|25910.55|25790.55|10
1636331810000|2021-11-08 00:36:50|25912.71|25792.71|25926.31|25806.31|25926.31|25806.31|25912.71|25792.71|10
1636331820000|2021-11-08 00:37:00|25925.45|25805.45|25927.25|25807.25|25930|25810|25925.45|25805.45|10
1636331830000|2021-11-08 00:37:10|25926.19|25806.19|25919.05|25799.05|25926.19|25806.19|25918.55|25798.55|10
1636331840000|2021-11-08 00:37:20|25919.96|25799.96|25919.42|25799.42|25920.96|25800.96|25918.07|25798.07|10
1636331850000|2021-11-08 00:37:30|25920.47|25800.47|25925.09|25805.09|25925.09|25805.09|25920.47|25800.47|10
1636331860000|2021-11-08 00:37:40|25925.51|25805.51|25926.42|25806.42|25926.55|25806.55|25923.79|25803.79|10
1636331870000|2021-11-08 00:37:50|25927.65|25807.65|25930.09|25810.09|25930.09|25810.09|25925.83|25805.83|10
1636331880000|2021-11-08 00:38:00|25930.33|25810.33|25929.46|25809.46|25932.2|25812.2|25929.37|25809.37|10
1636331890000|2021-11-08 00:38:10|25929.3|25809.3|25927.88|25807.88|25929.3|25809.3|25924.91|25804.91|10
1636331900000|2021-11-08 00:38:20|25928.27|25808.27|25930.05|25810.05|25931.81|25811.81|25928.09|25808.09|10
1636331910000|2021-11-08 00:38:30|25929.71|25809.71|25931.31|25811.31|25931.31|25811.31|25928.64|25808.64|10
1636331920000|2021-11-08 00:38:40|25932.17|25812.17|25937.47|25817.47|25937.47|25817.47|25932.17|25812.17|10
1636331930000|2021-11-08 00:38:50|25937.51|25817.51|25936.48|25816.48|25938.19|25818.19|25936.48|25816.48|10
1636331940000|2021-11-08 00:39:00|25937.06|25817.06|25940|25820|25940.11|25820.11|25936.57|25816.57|10
1636331950000|2021-11-08 00:39:10|25941.4|25821.4|25941.51|25821.51|25943.11|25823.11|25940.47|25820.47|10
1636331960000|2021-11-08 00:39:20|25941.28|25821.28|25944.89|25824.89|25945.07|25825.07|25941.28|25821.28|10
1636331970000|2021-11-08 00:39:30|25946.01|25826.01|25949.45|25829.45|25949.45|25829.45|25944.88|25824.88|9
1636331980000|2021-11-08 00:39:40|25952.2|25832.2|25950.23|25830.23|25952.76|25832.76|25948.65|25828.65|10
1636331990000|2021-11-08 00:39:50|25949.01|25829.01|25945.67|25825.67|25949.01|25829.01|25944.93|25824.93|10
1636332000000|2021-11-08 00:40:00|25944.37|25824.37|25943.72|25823.72|25945.47|25825.47|25943.72|25823.72|10
1636332010000|2021-11-08 00:40:10|25941.77|25821.77|25940.08|25820.08|25941.77|25821.77|25939.38|25819.38|10
1636332020000|2021-11-08 00:40:20|25938.63|25818.63|25925.43|25805.43|25938.63|25818.63|25925.43|25805.43|10
1636332030000|2021-11-08 00:40:30|25924.15|25804.15|25932.04|25812.04|25932.04|25812.04|25924.15|25804.15|10
1636332040000|2021-11-08 00:40:40|25930.58|25810.58|25926.03|25806.03|25930.58|25810.58|25925.91|25805.91|10
1636332050000|2021-11-08 00:40:50|25926.33|25806.33|25931.74|25811.74|25931.74|25811.74|25926.33|25806.33|10
1636332060000|2021-11-08 00:41:00|25931.7|25811.7|25932.28|25812.28|25932.28|25812.28|25930.84|25810.84|10
1636332070000|2021-11-08 00:41:10|25932.49|25812.49|25930.91|25810.91|25932.53|25812.53|25929.25|25809.25|10
1636332080000|2021-11-08 00:41:20|25933.44|25813.44|25928.74|25808.74|25933.44|25813.44|25926.81|25806.81|10
1636332090000|2021-11-08 00:41:30|25928.72|25808.72|25927.33|25807.33|25929.44|25809.44|25926.72|25806.72|10
1636332100000|2021-11-08 00:41:40|25927.54|25807.54|25932.56|25812.56|25933.91|25813.91|25926.18|25806.18|9
1636332110000|2021-11-08 00:41:50|25934.78|25814.78|25939.46|25819.46|25940.49|25820.49|25934.78|25814.78|10
1636332120000|2021-11-08 00:42:00|25940.41|25820.41|25947.19|25827.19|25947.51|25827.51|25940.41|25820.41|10
1636332130000|2021-11-08 00:42:10|25946.18|25826.18|25942.24|25822.24|25948.17|25828.17|25942.24|25822.24|10
1636332140000|2021-11-08 00:42:20|25942.64|25822.64|25939.46|25819.46|25942.64|25822.64|25938.29|25818.29|10
1636332150000|2021-11-08 00:42:30|25940.29|25820.29|25938.24|25818.24|25940.39|25820.39|25936.12|25816.12|10
1636332160000|2021-11-08 00:42:40|25939.1|25819.1|25948.48|25828.48|25948.48|25828.48|25939.1|25819.1|10
1636332170000|2021-11-08 00:42:50|25951.14|25831.14|25949.29|25829.29|25951.52|25831.52|25949.29|25829.29|10
1636332180000|2021-11-08 00:43:00|25948.88|25828.88|25952.06|25832.06|25952.06|25832.06|25945.15|25825.15|10
1636332190000|2021-11-08 00:43:10|25954.9|25834.9|25953.33|25833.33|25954.9|25834.9|25952.86|25832.86|10
1636332200000|2021-11-08 00:43:20|25953.73|25833.73|25962.77|25842.77|25963.03|25843.03|25953.73|25833.73|10
1636332210000|2021-11-08 00:43:30|25962.8|25842.8|25959.47|25839.47|25962.89|25842.89|25958.08|25838.08|10
1636332220000|2021-11-08 00:43:40|25960.9|25840.9|25961.7|25841.7|25962.42|25842.42|25960.81|25840.81|10
1636332230000|2021-11-08 00:43:50|25961.46|25841.46|25969.43|25849.43|25969.43|25849.43|25961.46|25841.46|10
1636332240000|2021-11-08 00:44:00|25970.11|25850.11|25964.57|25844.57|25970.19|25850.19|25964.57|25844.57|10
1636332250000|2021-11-08 00:44:10|25963.8|25843.8|25960.8|25840.8|25963.88|25843.88|25960.8|25840.8|10
1636332260000|2021-11-08 00:44:20|25959.77|25839.77|25960.27|25840.27|25961.42|25841.42|25959.76|25839.76|10
1636332270000|2021-11-08 00:44:30|25960.61|25840.61|25957.9|25837.9|25961.59|25841.59|25957.9|25837.9|10
1636332280000|2021-11-08 00:44:40|25959.11|25839.11|25948.65|25828.65|25959.11|25839.11|25948.65|25828.65|10
1636332290000|2021-11-08 00:44:50|25946.37|25826.37|25939.87|25819.87|25946.37|25826.37|25938.49|25818.49|10
1636332300000|2021-11-08 00:45:00|25940.09|25820.09|25936.98|25816.98|25940.09|25820.09|25936.98|25816.98|10
1636332310000|2021-11-08 00:45:10|25936.45|25816.45|25930.39|25810.39|25936.45|25816.45|25930.1|25810.1|10
1636332320000|2021-11-08 00:45:20|25930.61|25810.61|25933.82|25813.82|25934.43|25814.43|25930.61|25810.61|10
1636332330000|2021-11-08 00:45:30|25934.02|25814.02|25935.85|25815.85|25937.15|25817.15|25934.02|25814.02|10
1636332340000|2021-11-08 00:45:40|25938.11|25818.11|25941.78|25821.78|25941.78|25821.78|25938.11|25818.11|10
1636332350000|2021-11-08 00:45:50|25940.33|25820.33|25936.59|25816.59|25940.74|25820.74|25936.59|25816.59|10
1636332360000|2021-11-08 00:46:00|25935.7|25815.7|25931.16|25811.16|25936.58|25816.58|25929.89|25809.89|10
1636332370000|2021-11-08 00:46:10|25932.62|25812.62|25936.56|25816.56|25937.81|25817.81|25930.94|25810.94|10
1636332380000|2021-11-08 00:46:20|25935.64|25815.64|25946.96|25826.96|25946.96|25826.96|25935.15|25815.15|10
1636332390000|2021-11-08 00:46:30|25948.79|25828.79|25951.63|25831.63|25951.63|25831.63|25946.44|25826.44|10
1636332400000|2021-11-08 00:46:40|25952.6|25832.6|25967.97|25847.97|25967.97|25847.97|25952.6|25832.6|10
1636332410000|2021-11-08 00:46:50|25967.34|25847.34|25964.86|25844.86|25967.34|25847.34|25963.28|25843.28|10
1636332420000|2021-11-08 00:47:00|25966.75|25846.75|25967.63|25847.63|25970.19|25850.19|25965.99|25845.99|10
1636332430000|2021-11-08 00:47:10|25966.77|25846.77|25967.6|25847.6|25967.6|25847.6|25964.8|25844.8|10
1636332440000|2021-11-08 00:47:20|25967.43|25847.43|25974.69|25854.69|25974.69|25854.69|25967.43|25847.43|10
1636332450000|2021-11-08 00:47:30|25975.13|25855.13|25974.71|25854.71|25977|25857|25974.71|25854.71|10
1636332460000|2021-11-08 00:47:40|25972.83|25852.83|25969.34|25849.34|25972.83|25852.83|25968.91|25848.91|9
1636332470000|2021-11-08 00:47:50|25969.29|25849.29|25964.84|25844.84|25970.35|25850.35|25964.84|25844.84|10
1636332480000|2021-11-08 00:48:00|25965.25|25845.25|25960.42|25840.42|25965.25|25845.25|25959.59|25839.59|10
1636332490000|2021-11-08 00:48:10|25961.48|25841.48|25962.01|25842.01|25962.08|25842.08|25958.05|25838.05|10
1636332500000|2021-11-08 00:48:20|25962.38|25842.38|25967.58|25847.58|25968.97|25848.97|25962.38|25842.38|10
1636332510000|2021-11-08 00:48:30|25967.44|25847.44|25970.55|25850.55|25973.21|25853.21|25967.44|25847.44|10
1636332520000|2021-11-08 00:48:40|25969.9|25849.9|25976.93|25856.93|25977.15|25857.15|25969.18|25849.18|10
1636332530000|2021-11-08 00:48:50|25976.67|25856.67|25996.03|25876.03|25996.03|25876.03|25976.67|25856.67|10
1636332540000|2021-11-08 00:49:00|25998.12|25878.12|25987.72|25867.72|25999.38|25879.38|25987.72|25867.72|10
1636332550000|2021-11-08 00:49:10|25988.34|25868.34|25989.36|25869.36|25990.44|25870.44|25988.34|25868.34|10
1636332560000|2021-11-08 00:49:20|25988.61|25868.61|25988.56|25868.56|25990.39|25870.39|25987.64|25867.64|10
1636332570000|2021-11-08 00:49:30|25988.26|25868.26|25984.82|25864.82|25989.37|25869.37|25984.82|25864.82|10
1636332580000|2021-11-08 00:49:40|25985.24|25865.24|25986.33|25866.33|25986.37|25866.37|25984.07|25864.07|10
1636332590000|2021-11-08 00:49:50|25986.4|25866.4|25988.64|25868.64|25988.64|25868.64|25986.4|25866.4|10
1636332600000|2021-11-08 00:50:00|25988.31|25868.31|25992.33|25872.33|25992.74|25872.74|25988.27|25868.27|10
1636332610000|2021-11-08 00:50:10|25993.25|25873.25|25988.59|25868.59|25995.41|25875.41|25988.59|25868.59|10
1636332620000|2021-11-08 00:50:20|25989.1|25869.1|25987.95|25867.95|25989.81|25869.81|25987.82|25867.82|9
1636332630000|2021-11-08 00:50:30|25987.41|25867.41|25970.85|25850.85|25987.73|25867.73|25970.85|25850.85|10
1636332640000|2021-11-08 00:50:40|25970.96|25850.96|25966.97|25846.97|25971.92|25851.92|25966.22|25846.22|10
1636332650000|2021-11-08 00:50:50|25966.56|25846.56|25967.3|25847.3|25967.3|25847.3|25964.55|25844.55|10
1636332660000|2021-11-08 00:51:00|25968.53|25848.53|25972.05|25852.05|25972.31|25852.31|25968.53|25848.53|10
1636332670000|2021-11-08 00:51:10|25972.72|25852.72|25973.69|25853.69|25974.58|25854.58|25972.56|25852.56|9
1636332680000|2021-11-08 00:51:20|25975|25855|25973.75|25853.75|25975.08|25855.08|25972.88|25852.88|10
1636332690000|2021-11-08 00:51:30|25973.67|25853.67|25970.18|25850.18|25974.18|25854.18|25970.18|25850.18|10
1636332700000|2021-11-08 00:51:40|25968.29|25848.29|25961.62|25841.62|25968.29|25848.29|25960.47|25840.47|10
1636332710000|2021-11-08 00:51:50|25960.02|25840.02|25960.25|25840.25|25961.35|25841.35|25958.94|25838.94|10
1636332720000|2021-11-08 00:52:00|25963.61|25843.61|25959.12|25839.12|25964.56|25844.56|25958.65|25838.65|10
1636332730000|2021-11-08 00:52:10|25959.06|25839.06|25958.31|25838.31|25959.59|25839.59|25957.55|25837.55|10
1636332740000|2021-11-08 00:52:20|25959.36|25839.36|25962.1|25842.1|25962.1|25842.1|25959.36|25839.36|10
1636332750000|2021-11-08 00:52:30|25961.67|25841.67|25958.76|25838.76|25961.67|25841.67|25957.72|25837.72|10
1636332760000|2021-11-08 00:52:40|25958.95|25838.95|25963.48|25843.48|25963.48|25843.48|25958.95|25838.95|10
1636332770000|2021-11-08 00:52:50|25963.93|25843.93|25973.61|25853.61|25973.61|25853.61|25963.93|25843.93|10
1636332780000|2021-11-08 00:53:00|25975|25855|25982.12|25862.12|25982.41|25862.41|25975|25855|10
1636332790000|2021-11-08 00:53:10|25979.46|25859.46|25981.68|25861.68|25982.01|25862.01|25978.54|25858.54|10
1636332800000|2021-11-08 00:53:20|25982.43|25862.43|25982.56|25862.56|25985.85|25865.85|25982.43|25862.43|10
1636332810000|2021-11-08 00:53:30|25982.47|25862.47|25981.07|25861.07|25982.47|25862.47|25981.07|25861.07|10
1636332820000|2021-11-08 00:53:40|25980.6|25860.6|25983.27|25863.27|25983.27|25863.27|25980.6|25860.6|10
1636332830000|2021-11-08 00:53:50|25984.36|25864.36|25988.21|25868.21|25988.86|25868.86|25984.36|25864.36|10
1636332840000|2021-11-08 00:54:00|25989.17|25869.17|25989.02|25869.02|25989.49|25869.49|25985.96|25865.96|10
1636332850000|2021-11-08 00:54:10|25988.34|25868.34|25988.66|25868.66|25989.1|25869.1|25988.34|25868.34|10
1636332860000|2021-11-08 00:54:20|25990.91|25870.91|25992.2|25872.2|25994.15|25874.15|25990.91|25870.91|10
1636332870000|2021-11-08 00:54:30|25991.51|25871.51|25990.53|25870.53|25991.97|25871.97|25990.53|25870.53|10
1636332880000|2021-11-08 00:54:40|25989.77|25869.77|25987.29|25867.29|25989.77|25869.77|25987.29|25867.29|9
1636332890000|2021-11-08 00:54:50|25987.33|25867.33|25988.47|25868.47|25988.93|25868.93|25986.69|25866.69|10
1636332900000|2021-11-08 00:55:00|25988.45|25868.45|25988.98|25868.98|25988.98|25868.98|25986.47|25866.47|10
1636332910000|2021-11-08 00:55:10|25989.37|25869.37|25990.69|25870.69|25991.89|25871.89|25989.37|25869.37|9
1636332920000|2021-11-08 00:55:20|25990.01|25870.01|25988.47|25868.47|25990.01|25870.01|25988.47|25868.47|10
1636332930000|2021-11-08 00:55:30|25988.54|25868.54|25988.07|25868.07|25989.25|25869.25|25986.63|25866.63|10
1636332940000|2021-11-08 00:55:40|25987.79|25867.79|25990.59|25870.59|25990.59|25870.59|25987.17|25867.17|10
1636332950000|2021-11-08 00:55:50|25990.45|25870.45|25988.03|25868.03|25990.45|25870.45|25987.38|25867.38|10
1636332960000|2021-11-08 00:56:00|25988.26|25868.26|25989.43|25869.43|25989.94|25869.94|25987.3|25867.3|10
1636332970000|2021-11-08 00:56:10|25989.68|25869.68|25988.5|25868.5|25989.68|25869.68|25988.04|25868.04|10
1636332980000|2021-11-08 00:56:20|25988.54|25868.54|25989.71|25869.71|25989.71|25869.71|25986.78|25866.78|10
1636332990000|2021-11-08 00:56:30|25990.51|25870.51|25992.07|25872.07|25992.07|25872.07|25989.08|25869.08|10
1636333000000|2021-11-08 00:56:40|25992.81|25872.81|25993.01|25873.01|25993.75|25873.75|25989.8|25869.8|10
1636333010000|2021-11-08 00:56:50|25992.98|25872.98|25997.42|25877.42|25998.02|25878.02|25992.98|25872.98|10
1636333020000|2021-11-08 00:57:00|25997.43|25877.43|25995.98|25875.98|25997.84|25877.84|25995.7|25875.7|10
1636333030000|2021-11-08 00:57:10|25994.89|25874.89|25999.34|25879.34|25999.34|25879.34|25993.98|25873.98|10
1636333040000|2021-11-08 00:57:20|26000.44|25880.44|26000.03|25880.03|26003.16|25883.16|25998.54|25878.54|10
1636333050000|2021-11-08 00:57:30|25999.7|25879.7|25990.61|25870.61|25999.7|25879.7|25990.61|25870.61|10
1636333060000|2021-11-08 00:57:40|25990.62|25870.62|25989.66|25869.66|25991.9|25871.9|25989.66|25869.66|10
1636333070000|2021-11-08 00:57:50|25988.91|25868.91|25981.55|25861.55|25988.91|25868.91|25981.55|25861.55|10
1636333080000|2021-11-08 00:58:00|25980.6|25860.6|25967.63|25847.63|25981.4|25861.4|25967.63|25847.63|10
1636333090000|2021-11-08 00:58:10|25967.58|25847.58|25959.97|25839.97|25967.58|25847.58|25959.97|25839.97|10
1636333100000|2021-11-08 00:58:20|25960.41|25840.41|25953.16|25833.16|25960.41|25840.41|25953.16|25833.16|10
1636333110000|2021-11-08 00:58:30|25953.32|25833.32|25957.32|25837.32|25957.32|25837.32|25952.72|25832.72|10
1636333120000|2021-11-08 00:58:40|25957.55|25837.55|25957.5|25837.5|25959.59|25839.59|25957.5|25837.5|10
1636333130000|2021-11-08 00:58:50|25957.4|25837.4|25960.85|25840.85|25961.74|25841.74|25957.4|25837.4|10
1636333140000|2021-11-08 00:59:00|25960.05|25840.05|25967.04|25847.04|25967.04|25847.04|25960.05|25840.05|10
1636333150000|2021-11-08 00:59:10|25967.05|25847.05|25973.63|25853.63|25974.4|25854.4|25967.05|25847.05|10
1636333160000|2021-11-08 00:59:20|25973.05|25853.05|25973.43|25853.43|25973.75|25853.75|25972.43|25852.43|9
1636333170000|2021-11-08 00:59:30|25972.84|25852.84|25977.3|25857.3|25977.3|25857.3|25972.84|25852.84|10
1636333180000|2021-11-08 00:59:40|25976.76|25856.76|25977.08|25857.08|25979.59|25859.59|25976.76|25856.76|10
1636333190000|2021-11-08 00:59:50|25977.39|25857.39|25976.98|25856.98|25978.34|25858.34|25976.84|25856.84|10
1636333200000|2021-11-08 01:00:00|25976.39|25856.39|25977.71|25857.71|25977.71|25857.71|25975.66|25855.66|10
1636333210000|2021-11-08 01:00:10|25977.77|25857.77|25972.51|25852.51|25977.77|25857.77|25972.51|25852.51|10
1636333220000|2021-11-08 01:00:20|25972.06|25852.06|25960.54|25840.54|25972.06|25852.06|25960.54|25840.54|10
1636333230000|2021-11-08 01:00:30|25961.65|25841.65|25964.14|25844.14|25964.14|25844.14|25961.06|25841.06|10
1636333240000|2021-11-08 01:00:40|25961.72|25841.72|25960.39|25840.39|25963.82|25843.82|25960.39|25840.39|10
1636333250000|2021-11-08 01:00:50|25957.34|25837.34|25954.72|25834.72|25957.34|25837.34|25953.78|25833.78|10
1636333260000|2021-11-08 01:01:00|25955.19|25835.19|25959.54|25839.54|25959.54|25839.54|25954.71|25834.71|10
1636333270000|2021-11-08 01:01:10|25959.81|25839.81|25960.66|25840.66|25960.99|25840.99|25951.77|25831.77|10
1636333280000|2021-11-08 01:01:20|25963.8|25843.8|25999.59|25879.59|25999.59|25879.59|25963.8|25843.8|10
1636333290000|2021-11-08 01:01:30|26000.74|25880.74|25979.22|25859.22|26003.61|25883.61|25979.22|25859.22|10
1636333300000|2021-11-08 01:01:40|25983.7|25863.7|26000.12|25880.12|26000.12|25880.12|25983.7|25863.7|10
1636333310000|2021-11-08 01:01:50|26003.37|25883.37|26002.18|25882.18|26006.73|25886.73|26002.09|25882.09|10
1636333320000|2021-11-08 01:02:00|26002.02|25882.02|26005.32|25885.32|26005.96|25885.96|26002.02|25882.02|10
1636333330000|2021-11-08 01:02:10|26004.8|25884.8|26009.02|25889.02|26009.25|25889.25|26003.51|25883.51|10
1636333340000|2021-11-08 01:02:20|26009.24|25889.24|26005.36|25885.36|26009.48|25889.48|26005.22|25885.22|10
1636333350000|2021-11-08 01:02:30|26005.73|25885.73|26006.7|25886.7|26007.19|25887.19|26002.01|25882.01|10
1636333360000|2021-11-08 01:02:40|26006.23|25886.23|26009.3|25889.3|26010.12|25890.12|26006.23|25886.23|10
1636333370000|2021-11-08 01:02:50|26008.73|25888.73|26008.51|25888.51|26009.4|25889.4|26005.93|25885.93|10
1636333380000|2021-11-08 01:03:00|26009.36|25889.36|26015.6|25895.6|26016.8|25896.8|26009.36|25889.36|10
1636333390000|2021-11-08 01:03:10|26014.83|25894.83|26029.57|25909.57|26030.07|25910.07|26014.83|25894.83|10
1636333400000|2021-11-08 01:03:20|26029.44|25909.44|26025.45|25905.45|26029.83|25909.83|26025.4|25905.4|10
1636333410000|2021-11-08 01:03:30|26027.66|25907.66|26011.1|25891.1|26027.66|25907.66|26011.1|25891.1|10
1636333420000|2021-11-08 01:03:40|26010.29|25890.29|26017.7|25897.7|26020.11|25900.11|26005.96|25885.96|10
1636333430000|2021-11-08 01:03:50|26018.01|25898.01|26029.38|25909.38|26029.38|25909.38|26018.01|25898.01|10
1636333440000|2021-11-08 01:04:00|26028.99|25908.99|26039.65|25919.65|26040.09|25920.09|26025.98|25905.98|10
1636333450000|2021-11-08 01:04:10|26038.18|25918.18|26043.19|25923.19|26043.98|25923.98|26036.46|25916.46|10
1636333460000|2021-11-08 01:04:20|26043.22|25923.22|26055.38|25935.38|26055.38|25935.38|26043.22|25923.22|10
1636333470000|2021-11-08 01:04:30|26054.13|25934.13|26066.36|25946.36|26066.36|25946.36|26043.55|25923.55|10
1636333480000|2021-11-08 01:04:40|26065.49|25945.49|26070.39|25950.39|26070.39|25950.39|26061.32|25941.32|10
1636333490000|2021-11-08 01:04:50|26071.94|25951.94|26083.94|25963.94|26083.94|25963.94|26071.94|25951.94|10
1636333500000|2021-11-08 01:05:00|26084.94|25964.94|26086.66|25966.66|26086.66|25966.66|26081.43|25961.43|10
1636333510000|2021-11-08 01:05:10|26088.67|25968.67|26089|25969|26095.43|25975.43|26088.48|25968.48|10
1636333520000|2021-11-08 01:05:20|26088.48|25968.48|26084.74|25964.74|26088.48|25968.48|26082.76|25962.76|10
1636333530000|2021-11-08 01:05:30|26085.11|25965.11|26097.25|25977.25|26097.25|25977.25|26084.82|25964.82|10
1636333540000|2021-11-08 01:05:40|26097.82|25977.82|26082.44|25962.44|26097.82|25977.82|26082.44|25962.44|10
1636333550000|2021-11-08 01:05:50|26083.07|25963.07|26082.62|25962.62|26083.07|25963.07|26073.04|25953.04|10
1636333560000|2021-11-08 01:06:00|26084.14|25964.14|26087.27|25967.27|26090.22|25970.22|26084.14|25964.14|10
1636333570000|2021-11-08 01:06:10|26086.65|25966.65|26083.51|25963.51|26086.65|25966.65|26077.89|25957.89|10
1636333580000|2021-11-08 01:06:20|26083.07|25963.07|26081.96|25961.96|26083.07|25963.07|26079.79|25959.79|10
1636333590000|2021-11-08 01:06:30|26082.07|25962.07|26077.66|25957.66|26082.07|25962.07|26077.66|25957.66|10
1636333600000|2021-11-08 01:06:40|26076.99|25956.99|26076.32|25956.32|26076.99|25956.99|26072.22|25952.22|10
1636333610000|2021-11-08 01:06:50|26077|25957|26078.48|25958.48|26078.83|25958.83|26076.13|25956.13|10
1636333620000|2021-11-08 01:07:00|26079.37|25959.37|26071.96|25951.96|26079.37|25959.37|26071.8|25951.8|10
1636333630000|2021-11-08 01:07:10|26072.04|25952.04|26080.21|25960.21|26080.21|25960.21|26071.44|25951.44|10
1636333640000|2021-11-08 01:07:20|26080|25960|26082.16|25962.16|26082.35|25962.35|26080|25960|10
1636333650000|2021-11-08 01:07:30|26081.71|25961.71|26090.91|25970.91|26090.91|25970.91|26080.61|25960.61|10
1636333660000|2021-11-08 01:07:40|26091.74|25971.74|26091.22|25971.22|26096.26|25976.26|26091.02|25971.02|10
1636333670000|2021-11-08 01:07:50|26090.7|25970.7|26091.03|25971.03|26094.93|25974.93|26090.7|25970.7|10
1636333680000|2021-11-08 01:08:00|26089.67|25969.67|26078.09|25958.09|26089.67|25969.67|26077.09|25957.09|10
1636333690000|2021-11-08 01:08:10|26077.44|25957.44|26082.81|25962.81|26082.81|25962.81|26077.44|25957.44|10
1636333700000|2021-11-08 01:08:20|26082.88|25962.88|26096.02|25976.02|26096.02|25976.02|26082.88|25962.88|10
1636333710000|2021-11-08 01:08:30|26095.41|25975.41|26100.37|25980.37|26100.75|25980.75|26095.41|25975.41|10
1636333720000|2021-11-08 01:08:40|26100.65|25980.65|26100.53|25980.53|26103.7|25983.7|26100.53|25980.53|10
1636333730000|2021-11-08 01:08:50|26097.72|25977.72|26103.42|25983.42|26103.42|25983.42|26097.34|25977.34|10
1636333740000|2021-11-08 01:09:00|26104.47|25984.47|26109.12|25989.12|26109.12|25989.12|26104.47|25984.47|10
1636333750000|2021-11-08 01:09:10|26109.57|25989.57|26110.13|25990.13|26113.17|25993.17|26108.13|25988.13|10
1636333760000|2021-11-08 01:09:20|26109.65|25989.65|26113.87|25993.87|26113.87|25993.87|26108.05|25988.05|10
1636333770000|2021-11-08 01:09:30|26113.82|25993.82|26119.92|25999.92|26119.92|25999.92|26112.24|25992.24|10
1636333780000|2021-11-08 01:09:40|26119.54|25999.54|26123.82|26003.82|26126.73|26006.73|26119.54|25999.54|10
1636333790000|2021-11-08 01:09:50|26124.07|26004.07|26111.53|25991.53|26124.07|26004.07|26111.53|25991.53|10
1636333800000|2021-11-08 01:10:00|26104.87|25984.87|26110.39|25990.39|26110.85|25990.85|26104.78|25984.78|10
1636333810000|2021-11-08 01:10:10|26109.59|25989.59|26112.63|25992.63|26112.63|25992.63|26109.31|25989.31|10
1636333820000|2021-11-08 01:10:20|26114.27|25994.27|26125.55|26005.55|26126.24|26006.24|26114.27|25994.27|10
1636333830000|2021-11-08 01:10:30|26126.08|26006.08|26128.53|26008.53|26129.07|26009.07|26126.08|26006.08|10
1636333840000|2021-11-08 01:10:40|26128.9|26008.9|26131.12|26011.12|26132.3|26012.3|26126.68|26006.68|10
1636333850000|2021-11-08 01:10:50|26130.55|26010.55|26112.73|25992.73|26130.55|26010.55|26112.73|25992.73|10
1636333860000|2021-11-08 01:11:00|26112.89|25992.89|26095.87|25975.87|26112.89|25992.89|26095.87|25975.87|10
1636333870000|2021-11-08 01:11:10|26098.24|25978.24|26096.8|25976.8|26098.61|25978.61|26096.8|25976.8|10
1636333880000|2021-11-08 01:11:20|26097.08|25977.08|26090.3|25970.3|26097.31|25977.31|26090.3|25970.3|10
1636333890000|2021-11-08 01:11:30|26089.36|25969.36|26082.52|25962.52|26089.36|25969.36|26081.09|25961.09|10
1636333900000|2021-11-08 01:11:40|26083.04|25963.04|26076.24|25956.24|26083.04|25963.04|26076.24|25956.24|10
1636333910000|2021-11-08 01:11:50|26076.08|25956.08|26073.25|25953.25|26076.08|25956.08|26070.99|25950.99|10
1636333920000|2021-11-08 01:12:00|26073.02|25953.02|26079.1|25959.1|26079.1|25959.1|26071.8|25951.8|10
1636333930000|2021-11-08 01:12:10|26080.77|25960.77|26086.36|25966.36|26087.61|25967.61|26080.77|25960.77|9
1636333940000|2021-11-08 01:12:20|26088.27|25968.27|26081.56|25961.56|26089.75|25969.75|26081.56|25961.56|10
1636333950000|2021-11-08 01:12:30|26079.43|25959.43|26078.52|25958.52|26079.43|25959.43|26075.89|25955.89|10
1636333960000|2021-11-08 01:12:40|26078.44|25958.44|26078.29|25958.29|26078.55|25958.55|26077.68|25957.68|10
1636333970000|2021-11-08 01:12:50|26078.16|25958.16|26070.44|25950.44|26078.23|25958.23|26070.44|25950.44|10
1636333980000|2021-11-08 01:13:00|26071.24|25951.24|26071.55|25951.55|26072.93|25952.93|26070.28|25950.28|10
1636333990000|2021-11-08 01:13:10|26071.89|25951.89|26071.78|25951.78|26073.1|25953.1|26071.5|25951.5|10
1636334000000|2021-11-08 01:13:20|26071.8|25951.8|26072.11|25952.11|26072.86|25952.86|26071.8|25951.8|10
1636334010000|2021-11-08 01:13:30|26072.76|25952.76|26071.4|25951.4|26073.89|25953.89|26071.4|25951.4|10
1636334020000|2021-11-08 01:13:40|26071.43|25951.43|26072.88|25952.88|26073.55|25953.55|26071.2|25951.2|10
1636334030000|2021-11-08 01:13:50|26073.72|25953.72|26069.67|25949.67|26074.2|25954.2|26069.67|25949.67|10
1636334040000|2021-11-08 01:14:00|26069.23|25949.23|26059.36|25939.36|26069.71|25949.71|26059.36|25939.36|10
1636334050000|2021-11-08 01:14:10|26058.98|25938.98|26059.01|25939.01|26059.46|25939.46|26057.64|25937.64|10
1636334060000|2021-11-08 01:14:20|26059.08|25939.08|26063.69|25943.69|26064.12|25944.12|26057.48|25937.48|10
1636334070000|2021-11-08 01:14:30|26066.62|25946.62|26069.23|25949.23|26069.24|25949.24|26065.08|25945.08|10
1636334080000|2021-11-08 01:14:40|26068.07|25948.07|26067.44|25947.44|26071.4|25951.4|26067.44|25947.44|10
1636334090000|2021-11-08 01:14:50|26066.75|25946.75|26067.63|25947.63|26068.32|25948.32|26066.74|25946.74|10
1636334100000|2021-11-08 01:15:00|26067.62|25947.62|26069.43|25949.43|26070.14|25950.14|26067.06|25947.06|10
1636334110000|2021-11-08 01:15:10|26069.98|25949.98|26076.11|25956.11|26076.11|25956.11|26069.98|25949.98|10
1636334120000|2021-11-08 01:15:20|26072.2|25952.2|26079.14|25959.14|26079.14|25959.14|26072.04|25952.04|10
1636334130000|2021-11-08 01:15:30|26079.88|25959.88|26088.08|25968.08|26088.08|25968.08|26079.88|25959.88|9
1636334140000|2021-11-08 01:15:40|26087.7|25967.7|26092.45|25972.45|26093.05|25973.05|26087.7|25967.7|10
1636334150000|2021-11-08 01:15:50|26091.92|25971.92|26094.64|25974.64|26094.68|25974.68|26090.61|25970.61|10
1636334160000|2021-11-08 01:16:00|26094.2|25974.2|26084.09|25964.09|26094.43|25974.43|26083.71|25963.71|10
1636334170000|2021-11-08 01:16:10|26082.74|25962.74|26082.62|25962.62|26084.03|25964.03|26082.62|25962.62|10
1636334180000|2021-11-08 01:16:20|26082.86|25962.86|26073.99|25953.99|26082.86|25962.86|26073.81|25953.81|10
1636334190000|2021-11-08 01:16:30|26073.88|25953.88|26075.63|25955.63|26076.99|25956.99|26072.99|25952.99|10
1636334200000|2021-11-08 01:16:40|26072.67|25952.67|26067.39|25947.39|26072.67|25952.67|26067.39|25947.39|10
1636334210000|2021-11-08 01:16:50|26067.25|25947.25|26069.4|25949.4|26069.47|25949.47|26067.25|25947.25|10
1636334220000|2021-11-08 01:17:00|26069.51|25949.51|26071.96|25951.96|26072.16|25952.16|26068.63|25948.63|10
1636334230000|2021-11-08 01:17:10|26073.04|25953.04|26075.88|25955.88|26075.99|25955.99|26072.22|25952.22|10
1636334240000|2021-11-08 01:17:20|26076.14|25956.14|26075.95|25955.95|26077.52|25957.52|26075.95|25955.95|10
1636334250000|2021-11-08 01:17:30|26076.43|25956.43|26077.77|25957.77|26078.74|25958.74|26076.43|25956.43|10
1636334260000|2021-11-08 01:17:40|26078.41|25958.41|26078.6|25958.6|26079.61|25959.61|26077.19|25957.19|10
1636334270000|2021-11-08 01:17:50|26078.93|25958.93|26076.85|25956.85|26080.91|25960.91|26076.85|25956.85|10
1636334280000|2021-11-08 01:18:00|26076.51|25956.51|26073.59|25953.59|26077.21|25957.21|26073.59|25953.59|10
1636334290000|2021-11-08 01:18:10|26074.35|25954.35|26070.85|25950.85|26074.8|25954.8|26070.85|25950.85|10
1636334300000|2021-11-08 01:18:20|26070.64|25950.64|26068.53|25948.53|26071.86|25951.86|26068.53|25948.53|10
1636334310000|2021-11-08 01:18:30|26068.54|25948.54|26069.89|25949.89|26070.39|25950.39|26068.54|25948.54|10
1636334320000|2021-11-08 01:18:40|26070.01|25950.01|26068.69|25948.69|26070.19|25950.19|26067.97|25947.97|9
1636334330000|2021-11-08 01:18:50|26066.85|25946.85|26060.73|25940.73|26067.18|25947.18|26060.73|25940.73|10
1636334340000|2021-11-08 01:19:00|26060.27|25940.27|26060.55|25940.55|26060.92|25940.92|26059.15|25939.15|10
1636334350000|2021-11-08 01:19:10|26060.96|25940.96|26063.85|25943.85|26064.55|25944.55|26060.96|25940.96|10
1636334360000|2021-11-08 01:19:20|26064.35|25944.35|26061.83|25941.83|26064.35|25944.35|26060.83|25940.83|10
1636334370000|2021-11-08 01:19:30|26062.27|25942.27|26062.67|25942.67|26063.59|25943.59|26062.16|25942.16|10
1636334380000|2021-11-08 01:19:40|26062.46|25942.46|26058.86|25938.86|26062.46|25942.46|26058.86|25938.86|10
1636334390000|2021-11-08 01:19:50|26056.42|25936.42|26056.46|25936.46|26057.12|25937.12|26054.46|25934.46|10
1636334400000|2021-11-08 01:20:00|26056.53|25936.53|26054.69|25934.69|26056.69|25936.69|26054.69|25934.69|9
1636334410000|2021-11-08 01:20:10|26055.88|25935.88|26055.87|25935.87|26056.57|25936.57|26055.3|25935.3|10
1636334420000|2021-11-08 01:20:20|26055.82|25935.82|26057.75|25937.75|26057.75|25937.75|26055.11|25935.11|10
1636334430000|2021-11-08 01:20:30|26059.21|25939.21|26061.12|25941.12|26061.83|25941.83|26059.21|25939.21|10
1636334440000|2021-11-08 01:20:40|26061.42|25941.42|26063.47|25943.47|26063.69|25943.69|26061.42|25941.42|10
1636334450000|2021-11-08 01:20:50|26061.56|25941.56|26061.67|25941.67|26062.83|25942.83|26060.63|25940.63|10
1636334460000|2021-11-08 01:21:00|26061.7|25941.7|26058.08|25938.08|26061.7|25941.7|26057.93|25937.93|10
1636334470000|2021-11-08 01:21:10|26056.39|25936.39|26055.6|25935.6|26056.84|25936.84|26055.43|25935.43|9
1636334480000|2021-11-08 01:21:20|26055.63|25935.63|26052.7|25932.7|26055.63|25935.63|26052.7|25932.7|10
1636334490000|2021-11-08 01:21:30|26051.63|25931.63|26055.52|25935.52|26055.52|25935.52|26051.39|25931.39|10
1636334500000|2021-11-08 01:21:40|26055.98|25935.98|26057.46|25937.46|26058.42|25938.42|26055.98|25935.98|10
1636334510000|2021-11-08 01:21:50|26057.6|25937.6|26055.05|25935.05|26057.6|25937.6|26055.05|25935.05|10
1636334520000|2021-11-08 01:22:00|26054.93|25934.93|26047.29|25927.29|26054.93|25934.93|26047.29|25927.29|9
1636334530000|2021-11-08 01:22:10|26046.11|25926.11|26043.91|25923.91|26046.11|25926.11|26043.63|25923.63|8
1636334540000|2021-11-08 01:22:20|26044.2|25924.2|26045.5|25925.5|26045.5|25925.5|26040.67|25920.67|10
1636334550000|2021-11-08 01:22:30|26045.45|25925.45|26045.73|25925.73|26045.73|25925.73|26042.31|25922.31|10
1636334560000|2021-11-08 01:22:40|26045.58|25925.58|26046.66|25926.66|26047.25|25927.25|26045.58|25925.58|9
1636334570000|2021-11-08 01:22:50|26047.16|25927.16|26041.01|25921.01|26047.16|25927.16|26041.01|25921.01|10
1636334580000|2021-11-08 01:23:00|26041.98|25921.98|26041.5|25921.5|26042.84|25922.84|26040.99|25920.99|10
1636334590000|2021-11-08 01:23:10|26041.87|25921.87|26041.69|25921.69|26043.81|25923.81|26041.36|25921.36|10
1636334600000|2021-11-08 01:23:20|26041.57|25921.57|26044.7|25924.7|26044.7|25924.7|26040.94|25920.94|10
1636334610000|2021-11-08 01:23:30|26044.49|25924.49|26039.88|25919.88|26044.49|25924.49|26039.88|25919.88|10
1636334620000|2021-11-08 01:23:40|26041.54|25921.54|26043.01|25923.01|26043.48|25923.48|26040.45|25920.45|10
1636334630000|2021-11-08 01:23:50|26043.05|25923.05|26045.16|25925.16|26046.86|25926.86|26042.5|25922.5|10
1636334640000|2021-11-08 01:24:00|26044.95|25924.95|26044.8|25924.8|26046.69|25926.69|26044.8|25924.8|10
1636334650000|2021-11-08 01:24:10|26044.7|25924.7|26047.04|25927.04|26047.04|25927.04|26044.51|25924.51|10
1636334660000|2021-11-08 01:24:20|26047.65|25927.65|26045.78|25925.78|26048.3|25928.3|26045.78|25925.78|10
1636334670000|2021-11-08 01:24:30|26045.7|25925.7|26044.18|25924.18|26045.7|25925.7|26043.78|25923.78|10
1636334680000|2021-11-08 01:24:40|26043.77|25923.77|26038.03|25918.03|26045.39|25925.39|26038.03|25918.03|10
1636334690000|2021-11-08 01:24:50|26037.42|25917.42|26032.67|25912.67|26037.42|25917.42|26032.67|25912.67|10
1636334700000|2021-11-08 01:25:00|26031.59|25911.59|26031.36|25911.36|26032.32|25912.32|26029.42|25909.42|10
1636334710000|2021-11-08 01:25:10|26030.9|25910.9|26038.2|25918.2|26039.52|25919.52|26030.9|25910.9|10
1636334720000|2021-11-08 01:25:20|26040.05|25920.05|26038.76|25918.76|26040.05|25920.05|26037.45|25917.45|10
1636334730000|2021-11-08 01:25:30|26037.69|25917.69|26028.67|25908.67|26037.69|25917.69|26028.67|25908.67|10
1636334740000|2021-11-08 01:25:40|26028.76|25908.76|26023.89|25903.89|26028.76|25908.76|26022.76|25902.76|10
1636334750000|2021-11-08 01:25:50|26024.45|25904.45|26024.07|25904.07|26026.03|25906.03|26023.41|25903.41|10
1636334760000|2021-11-08 01:26:00|26024.73|25904.73|26026.61|25906.61|26027.95|25907.95|26024.23|25904.23|10
1636334770000|2021-11-08 01:26:10|26026.37|25906.37|26026.74|25906.74|26028.98|25908.98|26026.37|25906.37|10
1636334780000|2021-11-08 01:26:20|26026.5|25906.5|26022.76|25902.76|26026.5|25906.5|26021.06|25901.06|10
1636334790000|2021-11-08 01:26:30|26022.34|25902.34|26028.27|25908.27|26028.27|25908.27|26022.34|25902.34|10
1636334800000|2021-11-08 01:26:40|26029.35|25909.35|26030.92|25910.92|26032.57|25912.57|26029.35|25909.35|10
1636334810000|2021-11-08 01:26:50|26031.72|25911.72|26030.41|25910.41|26032.48|25912.48|26030.1|25910.1|10
1636334820000|2021-11-08 01:27:00|26030|25910|26028.32|25908.32|26031.5|25911.5|26028.32|25908.32|10
1636334830000|2021-11-08 01:27:10|26028.87|25908.87|26024.66|25904.66|26028.87|25908.87|26024.66|25904.66|10
1636334840000|2021-11-08 01:27:20|26024.2|25904.2|26026.73|25906.73|26026.73|25906.73|26023.13|25903.13|10
1636334850000|2021-11-08 01:27:30|26026.58|25906.58|26032.39|25912.39|26032.39|25912.39|26026.58|25906.58|10
1636334860000|2021-11-08 01:27:40|26033.07|25913.07|26039.61|25919.61|26040.93|25920.93|26033.04|25913.04|10
1636334870000|2021-11-08 01:27:50|26038.71|25918.71|26042.66|25922.66|26042.66|25922.66|26038.71|25918.71|10
1636334880000|2021-11-08 01:28:00|26042.87|25922.87|26041.78|25921.78|26042.96|25922.96|26041.14|25921.14|9
1636334890000|2021-11-08 01:28:10|26045.63|25925.63|26045.89|25925.89|26047.61|25927.61|26045.63|25925.63|10
1636334900000|2021-11-08 01:28:20|26046.34|25926.34|26044.79|25924.79|26047.73|25927.73|26044.69|25924.69|10
1636334910000|2021-11-08 01:28:30|26045.33|25925.33|26054.5|25934.5|26054.5|25934.5|26044.91|25924.91|10
1636334920000|2021-11-08 01:28:40|26055.02|25935.02|26055.02|25935.02|26055.91|25935.91|26054.52|25934.52|10
1636334930000|2021-11-08 01:28:50|26053.83|25933.83|26061.66|25941.66|26063.74|25943.74|26051.15|25931.15|10
1636334940000|2021-11-08 01:29:00|26063.62|25943.62|26075.55|25955.55|26075.55|25955.55|26063.62|25943.62|10
1636334950000|2021-11-08 01:29:10|26075.15|25955.15|26076.61|25956.61|26080.34|25960.34|26075.15|25955.15|10
1636334960000|2021-11-08 01:29:20|26075.76|25955.76|26064.02|25944.02|26076.26|25956.26|26064.02|25944.02|10
1636334970000|2021-11-08 01:29:30|26063.98|25943.98|26063.91|25943.91|26064.36|25944.36|26062.02|25942.02|10
1636334980000|2021-11-08 01:29:40|26063.77|25943.77|26064.14|25944.14|26064.93|25944.93|26063.47|25943.47|10
1636334990000|2021-11-08 01:29:50|26064.1|25944.1|26063.09|25943.09|26064.1|25944.1|26061.11|25941.11|10
1636335000000|2021-11-08 01:30:00|26062.16|25942.16|26065.59|25945.59|26065.59|25945.59|26062.07|25942.07|10
1636335010000|2021-11-08 01:30:10|26064.05|25944.05|26067.1|25947.1|26069.39|25949.39|26064.05|25944.05|10
1636335020000|2021-11-08 01:30:20|26066.31|25946.31|26064.71|25944.71|26066.31|25946.31|26062.81|25942.81|9
1636335030000|2021-11-08 01:30:30|26064.89|25944.89|26066.79|25946.79|26066.98|25946.98|26064.55|25944.55|10
1636335040000|2021-11-08 01:30:40|26065.36|25945.36|26063.81|25943.81|26065.36|25945.36|26062.38|25942.38|10
1636335050000|2021-11-08 01:30:50|26064.7|25944.7|26070.3|25950.3|26070.3|25950.3|26064.7|25944.7|10
1636335060000|2021-11-08 01:31:00|26071.4|25951.4|26070.09|25950.09|26072.44|25952.44|26069.65|25949.65|10
1636335070000|2021-11-08 01:31:10|26070.71|25950.71|26068.69|25948.69|26070.71|25950.71|26068.07|25948.07|10
1636335080000|2021-11-08 01:31:20|26068.55|25948.55|26070.34|25950.34|26070.99|25950.99|26068.48|25948.48|10
1636335090000|2021-11-08 01:31:30|26070.28|25950.28|26071.34|25951.34|26071.62|25951.62|26069.97|25949.97|10
1636335100000|2021-11-08 01:31:40|26071.84|25951.84|26074.19|25954.19|26075.54|25955.54|26071.84|25951.84|10
1636335110000|2021-11-08 01:31:50|26073.2|25953.2|26072.4|25952.4|26073.56|25953.56|26072.28|25952.28|10
1636335120000|2021-11-08 01:32:00|26072.44|25952.44|26074.89|25954.89|26074.89|25954.89|26072.44|25952.44|10
1636335130000|2021-11-08 01:32:10|26075.21|25955.21|26075.49|25955.49|26075.7|25955.7|26074.52|25954.52|9
1636335140000|2021-11-08 01:32:20|26075.6|25955.6|26072.74|25952.74|26076.21|25956.21|26072.74|25952.74|9
1636335150000|2021-11-08 01:32:30|26072.35|25952.35|26068.25|25948.25|26072.35|25952.35|26068.25|25948.25|10
1636335160000|2021-11-08 01:32:40|26067.81|25947.81|26067.25|25947.25|26068.95|25948.95|26066.8|25946.8|10
1636335170000|2021-11-08 01:32:50|26067.39|25947.39|26064.43|25944.43|26068.5|25948.5|26064.43|25944.43|10
1636335180000|2021-11-08 01:33:00|26064.36|25944.36|26065.35|25945.35|26066.37|25946.37|26064.3|25944.3|10
1636335190000|2021-11-08 01:33:10|26065.96|25945.96|26064.55|25944.55|26066.55|25946.55|26064.55|25944.55|10
1636335200000|2021-11-08 01:33:20|26064.65|25944.65|26061.53|25941.53|26064.65|25944.65|26061.53|25941.53|10
1636335210000|2021-11-08 01:33:30|26061.56|25941.56|26062.66|25942.66|26062.8|25942.8|26061.56|25941.56|8
1636335220000|2021-11-08 01:33:40|26062.17|25942.17|26060.4|25940.4|26062.18|25942.18|26059.73|25939.73|10
1636335230000|2021-11-08 01:33:50|26059.98|25939.98|26054.08|25934.08|26059.98|25939.98|26054.08|25934.08|10
1636335240000|2021-11-08 01:34:00|26053.88|25933.88|26053.17|25933.17|26055.27|25935.27|26053.17|25933.17|10
1636335250000|2021-11-08 01:34:10|26052.83|25932.83|26048.47|25928.47|26053.1|25933.1|26048.47|25928.47|9
1636335260000|2021-11-08 01:34:20|26047.37|25927.37|26039.81|25919.81|26047.37|25927.37|26039.81|25919.81|10
1636335270000|2021-11-08 01:34:30|26039.85|25919.85|26040.13|25920.13|26040.96|25920.96|26039.04|25919.04|10
1636335280000|2021-11-08 01:34:40|26040.24|25920.24|26040.89|25920.89|26040.89|25920.89|26039.52|25919.52|10
1636335290000|2021-11-08 01:34:50|26040.75|25920.75|26031.08|25911.08|26040.78|25920.78|26031.08|25911.08|10
1636335300000|2021-11-08 01:35:00|26030.85|25910.85|26034.06|25914.06|26034.06|25914.06|26030.85|25910.85|10
1636335310000|2021-11-08 01:35:10|26034.05|25914.05|26026.43|25906.43|26034.05|25914.05|26026.43|25906.43|10
1636335320000|2021-11-08 01:35:20|26025.62|25905.62|26019.99|25899.99|26025.62|25905.62|26018.25|25898.25|10
1636335330000|2021-11-08 01:35:30|26020.2|25900.2|26022.93|25902.93|26024.37|25904.37|26020.2|25900.2|10
1636335340000|2021-11-08 01:35:40|26023.54|25903.54|26024.72|25904.72|26028.56|25908.56|26023.54|25903.54|10
1636335350000|2021-11-08 01:35:50|26025.07|25905.07|26024.31|25904.31|26026.59|25906.59|26024.31|25904.31|10
1636335360000|2021-11-08 01:36:00|26024.07|25904.07|26020.1|25900.1|26024.07|25904.07|26019.9|25899.9|10
1636335370000|2021-11-08 01:36:10|26018.74|25898.74|26018.4|25898.4|26018.83|25898.83|26018.04|25898.04|10
1636335380000|2021-11-08 01:36:20|26018.87|25898.87|26015.09|25895.09|26018.87|25898.87|26015.09|25895.09|10
1636335390000|2021-11-08 01:36:30|26014.1|25894.1|26013.01|25893.01|26014.51|25894.51|26013.01|25893.01|10
1636335400000|2021-11-08 01:36:40|26012.77|25892.77|26009.84|25889.84|26012.77|25892.77|26009.84|25889.84|10
1636335410000|2021-11-08 01:36:50|26008.8|25888.8|26010.95|25890.95|26010.95|25890.95|26008.15|25888.15|10
1636335420000|2021-11-08 01:37:00|26010.99|25890.99|26009.74|25889.74|26010.99|25890.99|26009.03|25889.03|10
1636335430000|2021-11-08 01:37:10|26009.85|25889.85|26011.97|25891.97|26011.97|25891.97|26009.22|25889.22|10
1636335440000|2021-11-08 01:37:20|26010.75|25890.75|26008.48|25888.48|26010.75|25890.75|26008.12|25888.12|10
1636335450000|2021-11-08 01:37:30|26008.19|25888.19|26005.77|25885.77|26008.19|25888.19|26005.62|25885.62|10
1636335460000|2021-11-08 01:37:40|26006.6|25886.6|26004.22|25884.22|26007.25|25887.25|26003.36|25883.36|10
1636335470000|2021-11-08 01:37:50|26003.75|25883.75|26005.26|25885.26|26005.26|25885.26|26003.55|25883.55|10
1636335480000|2021-11-08 01:38:00|26004.39|25884.39|26001.17|25881.17|26004.58|25884.58|26000.46|25880.46|10
1636335490000|2021-11-08 01:38:10|26002.26|25882.26|26002.7|25882.7|26003.87|25883.87|26002.26|25882.26|10
1636335500000|2021-11-08 01:38:20|26003.62|25883.62|26004.38|25884.38|26004.38|25884.38|26002.05|25882.05|10
1636335510000|2021-11-08 01:38:30|26004.73|25884.73|26006.33|25886.33|26008.8|25888.8|26004.73|25884.73|10
1636335520000|2021-11-08 01:38:40|26007.52|25887.52|26011.49|25891.49|26011.61|25891.61|26006.92|25886.92|10
1636335530000|2021-11-08 01:38:50|26011.14|25891.14|26011.46|25891.46|26012.12|25892.12|26010.32|25890.32|10
1636335540000|2021-11-08 01:39:00|26011.14|25891.14|26009.17|25889.17|26011.14|25891.14|26009.17|25889.17|9
1636335550000|2021-11-08 01:39:10|26009.22|25889.22|26010.69|25890.69|26010.69|25890.69|26008.67|25888.67|10
1636335560000|2021-11-08 01:39:20|26012.04|25892.04|26012.61|25892.61|26013.21|25893.21|26011.86|25891.86|10
1636335570000|2021-11-08 01:39:30|26013.06|25893.06|26013.51|25893.51|26013.51|25893.51|26010.29|25890.29|10
1636335580000|2021-11-08 01:39:40|26015|25895|26018.39|25898.39|26018.39|25898.39|26015|25895|10
1636335590000|2021-11-08 01:39:50|26018.51|25898.51|26018.73|25898.73|26019.69|25899.69|26018.22|25898.22|10
1636335600000|2021-11-08 01:40:00|26020.46|25900.46|26020.8|25900.8|26021.07|25901.07|26019.62|25899.62|10
1636335610000|2021-11-08 01:40:10|26020.62|25900.62|26025.22|25905.22|26025.22|25905.22|26020.52|25900.52|9
1636335620000|2021-11-08 01:40:20|26025.61|25905.61|26028.56|25908.56|26028.56|25908.56|26025.61|25905.61|10
1636335630000|2021-11-08 01:40:30|26028.64|25908.64|26023.42|25903.42|26028.73|25908.73|26023.42|25903.42|10
1636335640000|2021-11-08 01:40:40|26023.74|25903.74|26018.51|25898.51|26023.74|25903.74|26018.51|25898.51|10
1636335650000|2021-11-08 01:40:50|26017.63|25897.63|26019.87|25899.87|26019.87|25899.87|26017.2|25897.2|10
1636335660000|2021-11-08 01:41:00|26019.76|25899.76|26017.22|25897.22|26019.76|25899.76|26016.99|25896.99|10
1636335670000|2021-11-08 01:41:10|26016|25896|26014.18|25894.18|26016.03|25896.03|26014.18|25894.18|8
1636335680000|2021-11-08 01:41:20|26014.04|25894.04|26009.24|25889.24|26014.04|25894.04|26009.24|25889.24|10
1636335690000|2021-11-08 01:41:30|26009.52|25889.52|26010.36|25890.36|26011.28|25891.28|26009.45|25889.45|10
1636335700000|2021-11-08 01:41:40|26009.52|25889.52|26008.07|25888.07|26009.52|25889.52|26007.94|25887.94|10
1636335710000|2021-11-08 01:41:50|26007.18|25887.18|26004.27|25884.27|26007.18|25887.18|26003.95|25883.95|9
1636335720000|2021-11-08 01:42:00|26003.04|25883.04|26001.68|25881.68|26003.71|25883.71|26001.68|25881.68|10
1636335730000|2021-11-08 01:42:10|26001.44|25881.44|25997.07|25877.07|26001.44|25881.44|25997.07|25877.07|10
1636335740000|2021-11-08 01:42:20|25996.58|25876.58|26000.67|25880.67|26000.67|25880.67|25994.33|25874.33|10
1636335750000|2021-11-08 01:42:30|26000.57|25880.57|26001.31|25881.31|26001.35|25881.35|26000.09|25880.09|10
1636335760000|2021-11-08 01:42:40|26001.26|25881.26|25997.76|25877.76|26002.01|25882.01|25997.76|25877.76|10
1636335770000|2021-11-08 01:42:50|25997.73|25877.73|25995.83|25875.83|25997.85|25877.85|25994.31|25874.31|10
1636335780000|2021-11-08 01:43:00|25995.52|25875.52|25996.44|25876.44|25996.83|25876.83|25994.66|25874.66|10
1636335790000|2021-11-08 01:43:10|25995.04|25875.04|25992.26|25872.26|25995.04|25875.04|25992|25872|10
1636335800000|2021-11-08 01:43:20|25991.52|25871.52|25985.72|25865.72|25991.52|25871.52|25985.72|25865.72|10
1636335810000|2021-11-08 01:43:30|25985.63|25865.63|25986.43|25866.43|25986.99|25866.99|25985.63|25865.63|9
1636335820000|2021-11-08 01:43:40|25986.66|25866.66|25986.73|25866.73|25987.56|25867.56|25986.03|25866.03|10
1636335830000|2021-11-08 01:43:50|25986.11|25866.11|25983.41|25863.41|25987.12|25867.12|25983.41|25863.41|10
1636335840000|2021-11-08 01:44:00|25983.39|25863.39|25979.55|25859.55|25983.39|25863.39|25979.55|25859.55|10
1636335850000|2021-11-08 01:44:10|25979.27|25859.27|25975.59|25855.59|25979.27|25859.27|25975.59|25855.59|9
1636335860000|2021-11-08 01:44:20|25974.8|25854.8|25973.31|25853.31|25975.83|25855.83|25973.13|25853.13|10
1636335870000|2021-11-08 01:44:30|25972.87|25852.87|25975.42|25855.42|25975.42|25855.42|25971.38|25851.38|10
1636335880000|2021-11-08 01:44:40|25975.68|25855.68|25976.76|25856.76|25977.4|25857.4|25975.4|25855.4|10
1636335890000|2021-11-08 01:44:50|25976.19|25856.19|25975.97|25855.97|25977.38|25857.38|25975.48|25855.48|10
1636335900000|2021-11-08 01:45:00|25976.04|25856.04|25974.24|25854.24|25976.95|25856.95|25974.08|25854.08|10
1636335910000|2021-11-08 01:45:10|25974.04|25854.04|25972.9|25852.9|25974.34|25854.34|25972.76|25852.76|10
1636335920000|2021-11-08 01:45:20|25970.91|25850.91|25971.76|25851.76|25971.76|25851.76|25968.9|25848.9|10
1636335930000|2021-11-08 01:45:30|25971.45|25851.45|25978.46|25858.46|25979.95|25859.95|25971.45|25851.45|10
1636335940000|2021-11-08 01:45:40|25978.57|25858.57|25977.86|25857.86|25978.64|25858.64|25977.46|25857.46|10
1636335950000|2021-11-08 01:45:50|25979.1|25859.1|25980.56|25860.56|25983.22|25863.22|25978.86|25858.86|10
1636335960000|2021-11-08 01:46:00|25981.43|25861.43|25981.58|25861.58|25982.57|25862.57|25979.95|25859.95|10
1636335970000|2021-11-08 01:46:10|25981.29|25861.29|25984.34|25864.34|25984.34|25864.34|25980.8|25860.8|10
1636335980000|2021-11-08 01:46:20|25985.17|25865.17|25989.34|25869.34|25989.34|25869.34|25985.11|25865.11|10
1636335990000|2021-11-08 01:46:30|25989.71|25869.71|25991.34|25871.34|25991.34|25871.34|25989.71|25869.71|10
1636336000000|2021-11-08 01:46:40|25990.89|25870.89|25994|25874|25994.29|25874.29|25990.85|25870.85|10
1636336010000|2021-11-08 01:46:50|25993.43|25873.43|25990.65|25870.65|25993.65|25873.65|25990.65|25870.65|9
1636336020000|2021-11-08 01:47:00|25990.39|25870.39|25992.69|25872.69|25992.69|25872.69|25989.37|25869.37|10
1636336030000|2021-11-08 01:47:10|25992.86|25872.86|25995.32|25875.32|25996.24|25876.24|25992.86|25872.86|10
1636336040000|2021-11-08 01:47:20|25995.91|25875.91|25997.11|25877.11|25997.83|25877.83|25995.87|25875.87|10
1636336050000|2021-11-08 01:47:30|25996.31|25876.31|25998.33|25878.33|25998.33|25878.33|25996.31|25876.31|10
1636336060000|2021-11-08 01:47:40|25997.85|25877.85|25996.15|25876.15|25997.85|25877.85|25995.8|25875.8|10
1636336070000|2021-11-08 01:47:50|25997.24|25877.24|26000.13|25880.13|26000.13|25880.13|25996.85|25876.85|10
1636336080000|2021-11-08 01:48:00|25999.7|25879.7|26000.21|25880.21|26000.66|25880.66|25999.7|25879.7|9
1636336090000|2021-11-08 01:48:10|26000|25880|25998.31|25878.31|26001.04|25881.04|25998.31|25878.31|10
1636336100000|2021-11-08 01:48:20|25999.29|25879.29|25999.37|25879.37|25999.37|25879.37|25998.26|25878.26|9
1636336110000|2021-11-08 01:48:30|25998.97|25878.97|25998.7|25878.7|26000.55|25880.55|25998.7|25878.7|10
1636336120000|2021-11-08 01:48:40|25998.45|25878.45|25997.56|25877.56|25998.94|25878.94|25997.48|25877.48|10
1636336130000|2021-11-08 01:48:50|25997.24|25877.24|26000.71|25880.71|26001.38|25881.38|25997.24|25877.24|10
1636336140000|2021-11-08 01:49:00|26000.96|25880.96|26001.27|25881.27|26001.65|25881.65|26000.81|25880.81|10
1636336150000|2021-11-08 01:49:10|26001.94|25881.94|26000.47|25880.47|26001.94|25881.94|26000.44|25880.44|10
1636336160000|2021-11-08 01:49:20|26001.24|25881.24|26006.05|25886.05|26006.05|25886.05|26001.24|25881.24|10
1636336170000|2021-11-08 01:49:30|26005.45|25885.45|26006.02|25886.02|26007.52|25887.52|26004.88|25884.88|10
1636336180000|2021-11-08 01:49:40|26004.77|25884.77|26004.26|25884.26|26006.12|25886.12|26004.26|25884.26|9
1636336190000|2021-11-08 01:49:50|26003.98|25883.98|26005.62|25885.62|26006.26|25886.26|26003.82|25883.82|10
1636336200000|2021-11-08 01:50:00|26005.71|25885.71|26005.69|25885.69|26006.39|25886.39|26004.55|25884.55|10
1636336210000|2021-11-08 01:50:10|26005.42|25885.42|26010.45|25890.45|26010.45|25890.45|26005|25885|10
1636336220000|2021-11-08 01:50:20|26011.1|25891.1|26011.76|25891.76|26011.76|25891.76|26010.01|25890.01|10
1636336230000|2021-11-08 01:50:30|26011.93|25891.93|26010.71|25890.71|26012.02|25892.02|26010.71|25890.71|10
1636336240000|2021-11-08 01:50:40|26010.68|25890.68|26010.93|25890.93|26011.26|25891.26|26009.44|25889.44|10
1636336250000|2021-11-08 01:50:50|26010.59|25890.59|26010.43|25890.43|26011.56|25891.56|26010.33|25890.33|10
1636336260000|2021-11-08 01:51:00|26010.59|25890.59|26010.86|25890.86|26010.86|25890.86|26009.06|25889.06|10
1636336270000|2021-11-08 01:51:10|26010.92|25890.92|26010.94|25890.94|26011.02|25891.02|26010.55|25890.55|10
1636336280000|2021-11-08 01:51:20|26010.03|25890.03|26014.92|25894.92|26014.92|25894.92|26010.03|25890.03|10
1636336290000|2021-11-08 01:51:30|26015.73|25895.73|26015.47|25895.47|26017.8|25897.8|26015.47|25895.47|10
1636336300000|2021-11-08 01:51:40|26015.69|25895.69|26012.52|25892.52|26015.69|25895.69|26012.52|25892.52|9
1636336310000|2021-11-08 01:51:50|26012.96|25892.96|26017.33|25897.33|26017.33|25897.33|26012.67|25892.67|10
1636336320000|2021-11-08 01:52:00|26017.74|25897.74|26020|25900|26021.51|25901.51|26016.61|25896.61|10
1636336330000|2021-11-08 01:52:10|26020.01|25900.01|26020.33|25900.33|26020.33|25900.33|26018.05|25898.05|10
1636336340000|2021-11-08 01:52:20|26020.09|25900.09|26019.69|25899.69|26021.4|25901.4|26019.69|25899.69|10
1636336350000|2021-11-08 01:52:30|26019.92|25899.92|26024|25904|26024.01|25904.01|26019.92|25899.92|10
1636336360000|2021-11-08 01:52:40|26023.8|25903.8|26032.64|25912.64|26032.64|25912.64|26023.8|25903.8|10
1636336370000|2021-11-08 01:52:50|26034.24|25914.24|26036.63|25916.63|26036.63|25916.63|26033.89|25913.89|9
1636336380000|2021-11-08 01:53:00|26037.56|25917.56|26039.06|25919.06|26041.2|25921.2|26035.63|25915.63|8
1636336390000|2021-11-08 01:53:10|26039.25|25919.25|26037.48|25917.48|26039.25|25919.25|26037.18|25917.18|10
1636336400000|2021-11-08 01:53:20|26038.06|25918.06|26030.75|25910.75|26039.12|25919.12|26030.75|25910.75|10
1636336410000|2021-11-08 01:53:30|26029.29|25909.29|26022.18|25902.18|26029.29|25909.29|26022.18|25902.18|10
1636336420000|2021-11-08 01:53:40|26021.08|25901.08|26017.86|25897.86|26021.33|25901.33|26017.76|25897.76|10
1636336430000|2021-11-08 01:53:50|26017.1|25897.1|26020.11|25900.11|26020.27|25900.27|26017.1|25897.1|10
1636336440000|2021-11-08 01:54:00|26017.26|25897.26|26018.56|25898.56|26018.56|25898.56|26014.17|25894.17|10
1636336450000|2021-11-08 01:54:10|26018.25|25898.25|26023.6|25903.6|26023.87|25903.87|26017.26|25897.26|10
1636336460000|2021-11-08 01:54:20|26024.21|25904.21|26024.09|25904.09|26025.38|25905.38|26024.09|25904.09|10
1636336470000|2021-11-08 01:54:30|26024.1|25904.1|26020.62|25900.62|26025.23|25905.23|26019.86|25899.86|10
1636336480000|2021-11-08 01:54:40|26021.2|25901.2|26020.69|25900.69|26021.34|25901.34|26020.23|25900.23|10
1636336490000|2021-11-08 01:54:50|26020.96|25900.96|26027.07|25907.07|26027.07|25907.07|26020.96|25900.96|10
1636336500000|2021-11-08 01:55:00|26028.27|25908.27|26027.56|25907.56|26028.52|25908.52|26026.7|25906.7|10
1636336510000|2021-11-08 01:55:10|26027.91|25907.91|26021.45|25901.45|26027.91|25907.91|26021.07|25901.07|10
1636336520000|2021-11-08 01:55:20|26021.9|25901.9|26019.57|25899.57|26022.99|25902.99|26019.57|25899.57|10
1636336530000|2021-11-08 01:55:30|26019.3|25899.3|26019.06|25899.06|26021.16|25901.16|26018.59|25898.59|10
1636336540000|2021-11-08 01:55:40|26019.08|25899.08|26021.88|25901.88|26023.15|25903.15|26019.08|25899.08|10
1636336550000|2021-11-08 01:55:50|26022.01|25902.01|26019.69|25899.69|26022.01|25902.01|26016.47|25896.47|10
1636336560000|2021-11-08 01:56:00|26020.79|25900.79|26020.51|25900.51|26020.86|25900.86|26019.66|25899.66|10
1636336570000|2021-11-08 01:56:10|26019.94|25899.94|26020.93|25900.93|26020.93|25900.93|26019.58|25899.58|10
1636336580000|2021-11-08 01:56:20|26021.37|25901.37|26021.76|25901.76|26021.91|25901.91|26020.51|25900.51|10
1636336590000|2021-11-08 01:56:30|26021.87|25901.87|26025.9|25905.9|26025.9|25905.9|26021.87|25901.87|10
1636336600000|2021-11-08 01:56:40|26026.45|25906.45|26029.55|25909.55|26029.79|25909.79|26026.45|25906.45|10
1636336610000|2021-11-08 01:56:50|26032.16|25912.16|26033.75|25913.75|26033.75|25913.75|26031.34|25911.34|9
1636336620000|2021-11-08 01:57:00|26033.1|25913.1|26030.38|25910.38|26033.13|25913.13|26030.03|25910.03|10
1636336630000|2021-11-08 01:57:10|26030.31|25910.31|26028.41|25908.41|26030.39|25910.39|26028.26|25908.26|10
1636336640000|2021-11-08 01:57:20|26029.21|25909.21|26032.51|25912.51|26032.51|25912.51|26028.97|25908.97|10
1636336650000|2021-11-08 01:57:30|26032.82|25912.82|26034.65|25914.65|26034.67|25914.67|26032.3|25912.3|10
1636336660000|2021-11-08 01:57:40|26034.78|25914.78|26035.29|25915.29|26035.29|25915.29|26033.56|25913.56|10
1636336670000|2021-11-08 01:57:50|26035.16|25915.16|26034.18|25914.18|26035.32|25915.32|26033.42|25913.42|9
1636336680000|2021-11-08 01:58:00|26033.44|25913.44|26035.79|25915.79|26035.79|25915.79|26033.35|25913.35|10
1636336690000|2021-11-08 01:58:10|26038.43|25918.43|26037.82|25917.82|26038.43|25918.43|26036.07|25916.07|9
1636336700000|2021-11-08 01:58:20|26037.8|25917.8|26039.45|25919.45|26039.45|25919.45|26036.41|25916.41|10
1636336710000|2021-11-08 01:58:30|26041.83|25921.83|26046.85|25926.85|26046.97|25926.97|26041.83|25921.83|10
1636336720000|2021-11-08 01:58:40|26046.15|25926.15|26047.28|25927.28|26048.58|25928.58|26046.15|25926.15|9
1636336730000|2021-11-08 01:58:50|26048.88|25928.88|26048.98|25928.98|26049.21|25929.21|26047.4|25927.4|10
1636336740000|2021-11-08 01:59:00|26049.34|25929.34|26055.19|25935.19|26055.19|25935.19|26049.34|25929.34|9
1636336750000|2021-11-08 01:59:10|26054.2|25934.2|26049.25|25929.25|26054.2|25934.2|26048.94|25928.94|10
1636336760000|2021-11-08 01:59:20|26049.36|25929.36|26047.78|25927.78|26049.36|25929.36|26047.44|25927.44|10
1636336770000|2021-11-08 01:59:30|26048.4|25928.4|26045.56|25925.56|26048.4|25928.4|26044.85|25924.85|10
1636336780000|2021-11-08 01:59:40|26046.71|25926.71|26045.09|25925.09|26046.74|25926.74|26044.88|25924.88|9
1636336790000|2021-11-08 01:59:50|26045.18|25925.18|26045.53|25925.53|26047.14|25927.14|26044.56|25924.56|10
1636336800000|2021-11-08 02:00:00|26045.34|25925.34|26042.12|25922.12|26046.54|25926.54|26042.12|25922.12|10
1636336810000|2021-11-08 02:00:10|26040.78|25920.78|26048.05|25928.05|26048.05|25928.05|26040.78|25920.78|10
1636336820000|2021-11-08 02:00:20|26048.41|25928.41|26051.56|25931.56|26051.56|25931.56|26048.41|25928.41|9
1636336830000|2021-11-08 02:00:30|26051.2|25931.2|26052.8|25932.8|26054.32|25934.32|26051.2|25931.2|10
1636336840000|2021-11-08 02:00:40|26052.1|25932.1|26052.51|25932.51|26052.62|25932.62|26050.97|25930.97|10
1636336850000|2021-11-08 02:00:50|26052.76|25932.76|26054.2|25934.2|26054.2|25934.2|26051.74|25931.74|8
1636336860000|2021-11-08 02:01:00|26055.21|25935.21|26057.04|25937.04|26057.04|25937.04|26055.12|25935.12|10
1636336870000|2021-11-08 02:01:10|26056.78|25936.78|26058.27|25938.27|26060.97|25940.97|26056.78|25936.78|10
1636336880000|2021-11-08 02:01:20|26057.84|25937.84|26057.39|25937.39|26058.3|25938.3|26057.32|25937.32|10
1636336890000|2021-11-08 02:01:30|26056.86|25936.86|26053.33|25933.33|26056.86|25936.86|26053.29|25933.29|10
1636336900000|2021-11-08 02:01:40|26053.23|25933.23|26055.59|25935.59|26055.59|25935.59|26053.23|25933.23|10
1636336910000|2021-11-08 02:01:50|26056.82|25936.82|26060.42|25940.42|26060.42|25940.42|26056.82|25936.82|10
1636336920000|2021-11-08 02:02:00|26059.42|25939.42|26059.6|25939.6|26060.11|25940.11|26059.26|25939.26|10
1636336930000|2021-11-08 02:02:10|26059.67|25939.67|26056.88|25936.88|26060.37|25940.37|26056.88|25936.88|10
1636336940000|2021-11-08 02:02:20|26056.96|25936.96|26059.08|25939.08|26059.08|25939.08|26056.64|25936.64|10
1636336950000|2021-11-08 02:02:30|26059.18|25939.18|26056.43|25936.43|26059.19|25939.19|26056.43|25936.43|10
1636336960000|2021-11-08 02:02:40|26056.76|25936.76|26056.14|25936.14|26057.03|25937.03|26056.14|25936.14|10
1636336970000|2021-11-08 02:02:50|26055.98|25935.98|26057.62|25937.62|26058.28|25938.28|26055.86|25935.86|10
1636336980000|2021-11-08 02:03:00|26057.36|25937.36|26057.8|25937.8|26057.8|25937.8|26055.9|25935.9|9
1636336990000|2021-11-08 02:03:10|26056.86|25936.86|26050.28|25930.28|26057.34|25937.34|26050.28|25930.28|9
1636337000000|2021-11-08 02:03:20|26048.86|25928.86|26046.25|25926.25|26048.86|25928.86|26046.25|25926.25|9
1636337010000|2021-11-08 02:03:30|26045.66|25925.66|26044.92|25924.92|26045.66|25925.66|26044.29|25924.29|9
1636337020000|2021-11-08 02:03:40|26044.97|25924.97|26046.43|25926.43|26046.43|25926.43|26044.97|25924.97|10
1636337030000|2021-11-08 02:03:50|26042.15|25922.15|26048.7|25928.7|26048.7|25928.7|26040.71|25920.71|10
1636337040000|2021-11-08 02:04:00|26048.78|25928.78|26051.95|25931.95|26051.95|25931.95|26048.78|25928.78|10
1636337050000|2021-11-08 02:04:10|26052.11|25932.11|26056.43|25936.43|26057.4|25937.4|26051.54|25931.54|10
1636337060000|2021-11-08 02:04:20|26056.07|25936.07|26058.69|25938.69|26058.69|25938.69|26055.63|25935.63|10
1636337070000|2021-11-08 02:04:30|26059.44|25939.44|26060.76|25940.76|26060.89|25940.89|26059.44|25939.44|10
1636337080000|2021-11-08 02:04:40|26060.63|25940.63|26060.64|25940.64|26060.65|25940.65|26059.12|25939.12|10
1636337090000|2021-11-08 02:04:50|26060.75|25940.75|26064.6|25944.6|26065.6|25945.6|26060.75|25940.75|9
1636337100000|2021-11-08 02:05:00|26064.33|25944.33|26063.54|25943.54|26065.18|25945.18|26063.35|25943.35|10
1636337110000|2021-11-08 02:05:10|26062.73|25942.73|26068.54|25948.54|26068.54|25948.54|26062.73|25942.73|10
1636337120000|2021-11-08 02:05:20|26068.52|25948.52|26071.57|25951.57|26071.85|25951.85|26068.47|25948.47|10
1636337130000|2021-11-08 02:05:30|26071.42|25951.42|26073.95|25953.95|26073.95|25953.95|26071.42|25951.42|10
1636337140000|2021-11-08 02:05:40|26075.53|25955.53|26075.38|25955.38|26075.64|25955.64|26075.26|25955.26|10
1636337150000|2021-11-08 02:05:50|26075.09|25955.09|26074.23|25954.23|26075.37|25955.37|26071.59|25951.59|10
1636337160000|2021-11-08 02:06:00|26075.19|25955.19|26076.23|25956.23|26076.23|25956.23|26074.86|25954.86|10
1636337170000|2021-11-08 02:06:10|26076.66|25956.66|26075.27|25955.27|26078.19|25958.19|26075.27|25955.27|10
1636337180000|2021-11-08 02:06:20|26075.49|25955.49|26076.76|25956.76|26076.76|25956.76|26075.1|25955.1|9
1636337190000|2021-11-08 02:06:30|26075.35|25955.35|26076.12|25956.12|26076.39|25956.39|26075.35|25955.35|9
1636337200000|2021-11-08 02:06:40|26073.22|25953.22|26066.14|25946.14|26074.51|25954.51|26066.14|25946.14|10
1636337210000|2021-11-08 02:06:50|26065.64|25945.64|26063.31|25943.31|26065.64|25945.64|26063.31|25943.31|10
1636337220000|2021-11-08 02:07:00|26062.62|25942.62|26066.28|25946.28|26066.28|25946.28|26060.43|25940.43|10
1636337230000|2021-11-08 02:07:10|26066.4|25946.4|26069.05|25949.05|26069.05|25949.05|26066.4|25946.4|10
1636337240000|2021-11-08 02:07:20|26069.38|25949.38|26073.13|25953.13|26073.13|25953.13|26069.33|25949.33|10
1636337250000|2021-11-08 02:07:30|26073.98|25953.98|26076.16|25956.16|26077.11|25957.11|26073.98|25953.98|10
1636337260000|2021-11-08 02:07:40|26077.28|25957.28|26084.95|25964.95|26084.95|25964.95|26077.28|25957.28|10
1636337270000|2021-11-08 02:07:50|26084.74|25964.74|26079.56|25959.56|26085.48|25965.48|26079.56|25959.56|10
1636337280000|2021-11-08 02:08:00|26078.73|25958.73|26074.37|25954.37|26078.91|25958.91|26074.37|25954.37|10
1636337290000|2021-11-08 02:08:10|26073.44|25953.44|26070.39|25950.39|26073.44|25953.44|26069.77|25949.77|10
1636337300000|2021-11-08 02:08:20|26069.43|25949.43|26070.43|25950.43|26071.92|25951.92|26068.71|25948.71|10
1636337310000|2021-11-08 02:08:30|26070.47|25950.47|26067.78|25947.78|26070.75|25950.75|26067.6|25947.6|10
1636337320000|2021-11-08 02:08:40|26067.61|25947.61|26066.45|25946.45|26068.99|25948.99|26066.45|25946.45|10
1636337330000|2021-11-08 02:08:50|26065.68|25945.68|26057.34|25937.34|26065.68|25945.68|26056.54|25936.54|10
1636337340000|2021-11-08 02:09:00|26057.49|25937.49|26061.25|25941.25|26061.25|25941.25|26057.17|25937.17|9
1636337350000|2021-11-08 02:09:10|26060.57|25940.57|26060.66|25940.66|26062.01|25942.01|26060.04|25940.04|10
1636337360000|2021-11-08 02:09:20|26060.74|25940.74|26061.56|25941.56|26061.56|25941.56|26060.74|25940.74|10
1636337370000|2021-11-08 02:09:30|26062.33|25942.33|26061.85|25941.85|26062.68|25942.68|26061.85|25941.85|9
1636337380000|2021-11-08 02:09:40|26062.65|25942.65|26060.25|25940.25|26063.28|25943.28|26060.25|25940.25|9
1636337390000|2021-11-08 02:09:50|26060.04|25940.04|26054.45|25934.45|26060.04|25940.04|26054.45|25934.45|10
1636337400000|2021-11-08 02:10:00|26054.22|25934.22|26057.41|25937.41|26057.59|25937.59|26054.22|25934.22|10
1636337410000|2021-11-08 02:10:10|26057.1|25937.1|26056.91|25936.91|26057.38|25937.38|26056.23|25936.23|10
1636337420000|2021-11-08 02:10:20|26056.17|25936.17|26052.69|25932.69|26056.17|25936.17|26052.23|25932.23|10
1636337430000|2021-11-08 02:10:30|26052.85|25932.85|26055.04|25935.04|26055.14|25935.14|26052.85|25932.85|10
1636337440000|2021-11-08 02:10:40|26055.08|25935.08|26053.25|25933.25|26055.08|25935.08|26053.25|25933.25|10
1636337450000|2021-11-08 02:10:50|26053.35|25933.35|26052.92|25932.92|26054.18|25934.18|26052.92|25932.92|10
1636337460000|2021-11-08 02:11:00|26053.36|25933.36|26051.11|25931.11|26054.15|25934.15|26051.11|25931.11|10
1636337470000|2021-11-08 02:11:10|26050.35|25930.35|26048.56|25928.56|26050.42|25930.42|26047.81|25927.81|10
1636337480000|2021-11-08 02:11:20|26048.33|25928.33|26050.7|25930.7|26050.7|25930.7|26048.29|25928.29|10
1636337490000|2021-11-08 02:11:30|26052.02|25932.02|26052.48|25932.48|26053.19|25933.19|26051.24|25931.24|10
1636337500000|2021-11-08 02:11:40|26052.57|25932.57|26052.62|25932.62|26053.09|25933.09|26052.18|25932.18|9
1636337510000|2021-11-08 02:11:50|26052.88|25932.88|26057.53|25937.53|26057.53|25937.53|26052.88|25932.88|9
1636337520000|2021-11-08 02:12:00|26057.21|25937.21|26058.13|25938.13|26058.87|25938.87|26057.21|25937.21|10
1636337530000|2021-11-08 02:12:10|26058.46|25938.46|26059.01|25939.01|26059.43|25939.43|26058.11|25938.11|9
1636337540000|2021-11-08 02:12:20|26059.06|25939.06|26061.29|25941.29|26061.93|25941.93|26059.04|25939.04|9
1636337550000|2021-11-08 02:12:30|26061.22|25941.22|26063.01|25943.01|26063.01|25943.01|26061.12|25941.12|10
1636337560000|2021-11-08 02:12:40|26063.08|25943.08|26062.8|25942.8|26063.61|25943.61|26060.51|25940.51|10
1636337570000|2021-11-08 02:12:50|26062.74|25942.74|26065.25|25945.25|26065.25|25945.25|26062.74|25942.74|10
1636337580000|2021-11-08 02:13:00|26065.58|25945.58|26066.03|25946.03|26066.32|25946.32|26064.42|25944.42|9
1636337590000|2021-11-08 02:13:10|26065.98|25945.98|26066.95|25946.95|26067.11|25947.11|26065.79|25945.79|9
1636337600000|2021-11-08 02:13:20|26066.68|25946.68|26066.03|25946.03|26066.98|25946.98|26065.63|25945.63|8
1636337610000|2021-11-08 02:13:30|26066.62|25946.62|26066.98|25946.98|26066.98|25946.98|26066.53|25946.53|9
1636337620000|2021-11-08 02:13:40|26068.68|25948.68|26065.29|25945.29|26069.57|25949.57|26065.29|25945.29|10
1636337630000|2021-11-08 02:13:50|26065.31|25945.31|26061.49|25941.49|26065.31|25945.31|26060.98|25940.98|9
1636337640000|2021-11-08 02:14:00|26062.36|25942.36|26066.23|25946.23|26066.23|25946.23|26062.26|25942.26|10
1636337650000|2021-11-08 02:14:10|26066.67|25946.67|26071.02|25951.02|26071.02|25951.02|26066.67|25946.67|9
1636337660000|2021-11-08 02:14:20|26071.39|25951.39|26070.91|25950.91|26071.39|25951.39|26069.68|25949.68|10
1636337670000|2021-11-08 02:14:30|26071.05|25951.05|26071.98|25951.98|26073.35|25953.35|26071.05|25951.05|10
1636337680000|2021-11-08 02:14:40|26072.64|25952.64|26068.76|25948.76|26072.64|25952.64|26068.76|25948.76|10
1636337690000|2021-11-08 02:14:50|26069.17|25949.17|26068.5|25948.5|26069.17|25949.17|26066.77|25946.77|10
1636337700000|2021-11-08 02:15:00|26069.46|25949.46|26074.51|25954.51|26074.77|25954.77|26069.46|25949.46|10
1636337710000|2021-11-08 02:15:10|26075.15|25955.15|26073.33|25953.33|26075.19|25955.19|26073.01|25953.01|10
1636337720000|2021-11-08 02:15:20|26073.64|25953.64|26072.9|25952.9|26073.64|25953.64|26072.27|25952.27|10
1636337730000|2021-11-08 02:15:30|26072.76|25952.76|26078.11|25958.11|26078.3|25958.3|26072.6|25952.6|10
1636337740000|2021-11-08 02:15:40|26078.4|25958.4|26079.23|25959.23|26079.23|25959.23|26077.93|25957.93|10
1636337750000|2021-11-08 02:15:50|26079.97|25959.97|26081.29|25961.29|26081.99|25961.99|26079.97|25959.97|10
1636337760000|2021-11-08 02:16:00|26081.34|25961.34|26086.48|25966.48|26087.12|25967.12|26081.34|25961.34|9
1636337770000|2021-11-08 02:16:10|26088.21|25968.21|26093.37|25973.37|26093.37|25973.37|26088.21|25968.21|10
1636337780000|2021-11-08 02:16:20|26094.64|25974.64|26097.14|25977.14|26098.76|25978.76|26094.64|25974.64|10
1636337790000|2021-11-08 02:16:30|26096.64|25976.64|26097.59|25977.59|26097.67|25977.67|26094.65|25974.65|10
1636337800000|2021-11-08 02:16:40|26097.81|25977.81|26101.28|25981.28|26101.28|25981.28|26097.81|25977.81|10
1636337810000|2021-11-08 02:16:50|26101.32|25981.32|26097.75|25977.75|26101.32|25981.32|26097.75|25977.75|10
1636337820000|2021-11-08 02:17:00|26097.05|25977.05|26095.02|25975.02|26097.05|25977.05|26095.02|25975.02|10
1636337830000|2021-11-08 02:17:10|26095.47|25975.47|26091.96|25971.96|26095.47|25975.47|26091.14|25971.14|10
1636337840000|2021-11-08 02:17:20|26093.13|25973.13|26092|25972|26093.13|25973.13|26091.7|25971.7|10
1636337850000|2021-11-08 02:17:30|26092.29|25972.29|26091.52|25971.52|26092.8|25972.8|26091.52|25971.52|10
1636337860000|2021-11-08 02:17:40|26091.47|25971.47|26090.91|25970.91|26092.41|25972.41|26090.91|25970.91|10
1636337870000|2021-11-08 02:17:50|26091.32|25971.32|26088.4|25968.4|26091.32|25971.32|26088.31|25968.31|10
1636337880000|2021-11-08 02:18:00|26088.59|25968.59|26086.99|25966.99|26089.06|25969.06|26086.99|25966.99|10
1636337890000|2021-11-08 02:18:10|26086.34|25966.34|26085.33|25965.33|26087.65|25967.65|26085.33|25965.33|10
1636337900000|2021-11-08 02:18:20|26085.44|25965.44|26084.02|25964.02|26086|25966|26084.02|25964.02|10
1636337910000|2021-11-08 02:18:30|26083.5|25963.5|26083.59|25963.59|26083.86|25963.86|26082.17|25962.17|10
1636337920000|2021-11-08 02:18:40|26083.49|25963.49|26083.51|25963.51|26083.7|25963.7|26083.01|25963.01|9
1636337930000|2021-11-08 02:18:50|26083.79|25963.79|26082.22|25962.22|26083.79|25963.79|26081.97|25961.97|10
1636337940000|2021-11-08 02:19:00|26082.26|25962.26|26082.13|25962.13|26083.28|25963.28|26082.08|25962.08|10
1636337950000|2021-11-08 02:19:10|26082.19|25962.19|26085.89|25965.89|26085.89|25965.89|26082.19|25962.19|10
1636337960000|2021-11-08 02:19:20|26087.45|25967.45|26090.62|25970.62|26091.03|25971.03|26087.45|25967.45|10
1636337970000|2021-11-08 02:19:30|26090.21|25970.21|26086.52|25966.52|26090.21|25970.21|26086.52|25966.52|9
1636337980000|2021-11-08 02:19:40|26085.18|25965.18|26085.82|25965.82|26085.92|25965.92|26082.84|25962.84|10
1636337990000|2021-11-08 02:19:50|26087.42|25967.42|26088.13|25968.13|26088.18|25968.18|26087.38|25967.38|10
1636338000000|2021-11-08 02:20:00|26089.08|25969.08|26089.05|25969.05|26089.5|25969.5|26089.05|25969.05|9
1636338010000|2021-11-08 02:20:10|26088.5|25968.5|26087.7|25967.7|26088.5|25968.5|26086.72|25966.72|10
1636338020000|2021-11-08 02:20:20|26087.52|25967.52|26090.22|25970.22|26090.22|25970.22|26087.52|25967.52|10
1636338030000|2021-11-08 02:20:30|26090.12|25970.12|26090.01|25970.01|26091.07|25971.07|26089.79|25969.79|10
1636338040000|2021-11-08 02:20:40|26090.41|25970.41|26090.76|25970.76|26090.76|25970.76|26088.58|25968.58|10
1636338050000|2021-11-08 02:20:50|26089.76|25969.76|26089.27|25969.27|26089.76|25969.76|26088.33|25968.33|10
1636338060000|2021-11-08 02:21:00|26089.68|25969.68|26087.81|25967.81|26089.81|25969.81|26087.81|25967.81|10
1636338070000|2021-11-08 02:21:10|26086.88|25966.88|26086.79|25966.79|26087.53|25967.53|26086.62|25966.62|10
1636338080000|2021-11-08 02:21:20|26087.95|25967.95|26087.96|25967.96|26088.98|25968.98|26087.9|25967.9|10
1636338090000|2021-11-08 02:21:30|26088.08|25968.08|26088.69|25968.69|26088.73|25968.73|26087.41|25967.41|10
1636338100000|2021-11-08 02:21:40|26088.94|25968.94|26090.01|25970.01|26090.1|25970.1|26088.51|25968.51|10
1636338110000|2021-11-08 02:21:50|26090.07|25970.07|26091.22|25971.22|26091.54|25971.54|26090.07|25970.07|10
1636338120000|2021-11-08 02:22:00|26091.5|25971.5|26093.32|25973.32|26094.05|25974.05|26091.5|25971.5|10
1636338130000|2021-11-08 02:22:10|26093.4|25973.4|26091.87|25971.87|26093.4|25973.4|26091.61|25971.61|9
1636338140000|2021-11-08 02:22:20|26091.56|25971.56|26090.94|25970.94|26091.67|25971.67|26090.48|25970.48|9
1636338150000|2021-11-08 02:22:30|26091.49|25971.49|26093.49|25973.49|26093.62|25973.62|26091.47|25971.47|10
1636338160000|2021-11-08 02:22:40|26094.31|25974.31|26095.39|25975.39|26096.48|25976.48|26093.9|25973.9|10
1636338170000|2021-11-08 02:22:50|26095.64|25975.64|26096.58|25976.58|26096.66|25976.66|26095.33|25975.33|10
1636338180000|2021-11-08 02:23:00|26096.27|25976.27|26094.87|25974.87|26096.87|25976.87|26094.87|25974.87|10
1636338190000|2021-11-08 02:23:10|26094.99|25974.99|26095.35|25975.35|26095.8|25975.8|26094.34|25974.34|9
1636338200000|2021-11-08 02:23:20|26094.85|25974.85|26090.92|25970.92|26094.85|25974.85|26090.92|25970.92|10
1636338210000|2021-11-08 02:23:30|26091.17|25971.17|26092.7|25972.7|26093.39|25973.39|26091.17|25971.17|9
1636338220000|2021-11-08 02:23:40|26092.02|25972.02|26093.6|25973.6|26094.44|25974.44|26092.02|25972.02|10
1636338230000|2021-11-08 02:23:50|26093.51|25973.51|26093.6|25973.6|26093.66|25973.66|26092.45|25972.45|9
1636338240000|2021-11-08 02:24:00|26093.44|25973.44|26094.57|25974.57|26094.65|25974.65|26093.44|25973.44|10
1636338250000|2021-11-08 02:24:10|26093.6|25973.6|26094.09|25974.09|26094.32|25974.32|26093.6|25973.6|10
1636338260000|2021-11-08 02:24:20|26094|25974|26096.99|25976.99|26096.99|25976.99|26094|25974|10
1636338270000|2021-11-08 02:24:30|26097.53|25977.53|26092.81|25972.81|26097.95|25977.95|26092.81|25972.81|10
1636338280000|2021-11-08 02:24:40|26093.28|25973.28|26092.43|25972.43|26094.65|25974.65|26092.43|25972.43|10
1636338290000|2021-11-08 02:24:50|26092.05|25972.05|26092.19|25972.19|26092.19|25972.19|26090.93|25970.93|10
1636338300000|2021-11-08 02:25:00|26092.1|25972.1|26094.66|25974.66|26094.66|25974.66|26092.1|25972.1|10
1636338310000|2021-11-08 02:25:10|26094.91|25974.91|26096.6|25976.6|26096.6|25976.6|26094.91|25974.91|9
1636338320000|2021-11-08 02:25:20|26094.99|25974.99|26093.48|25973.48|26094.99|25974.99|26092.22|25972.22|10
1636338330000|2021-11-08 02:25:30|26094.22|25974.22|26096.85|25976.85|26097.09|25977.09|26094.22|25974.22|10
1636338340000|2021-11-08 02:25:40|26097.73|25977.73|26095.92|25975.92|26097.88|25977.88|26095.57|25975.57|9
1636338350000|2021-11-08 02:25:50|26095.62|25975.62|26092.54|25972.54|26095.62|25975.62|26091.47|25971.47|10
1636338360000|2021-11-08 02:26:00|26093.37|25973.37|26094.71|25974.71|26095.44|25975.44|26093.02|25973.02|10
1636338370000|2021-11-08 02:26:10|26094.93|25974.93|26095.97|25975.97|26096.23|25976.23|26094.93|25974.93|10
1636338380000|2021-11-08 02:26:20|26095.86|25975.86|26094.85|25974.85|26096.13|25976.13|26094.67|25974.67|10
1636338390000|2021-11-08 02:26:30|26094.77|25974.77|26094.03|25974.03|26094.89|25974.89|26093.91|25973.91|9
1636338400000|2021-11-08 02:26:40|26093.46|25973.46|26094.58|25974.58|26094.6|25974.6|26093.14|25973.14|10
1636338410000|2021-11-08 02:26:50|26094.55|25974.55|26093.39|25973.39|26094.55|25974.55|26093.11|25973.11|10
1636338420000|2021-11-08 02:27:00|26093.21|25973.21|26094.24|25974.24|26094.24|25974.24|26093.18|25973.18|10
1636338430000|2021-11-08 02:27:10|26094.3|25974.3|26093.05|25973.05|26094.52|25974.52|26092.79|25972.79|10
1636338440000|2021-11-08 02:27:20|26093.63|25973.63|26098.95|25978.95|26098.95|25978.95|26093.17|25973.17|10
1636338450000|2021-11-08 02:27:30|26099.19|25979.19|26102.55|25982.55|26102.55|25982.55|26099.19|25979.19|10
1636338460000|2021-11-08 02:27:40|26102.6|25982.6|26104.94|25984.94|26105.85|25985.85|26102.01|25982.01|10
1636338470000|2021-11-08 02:27:50|26104.59|25984.59|26102.7|25982.7|26104.59|25984.59|26101.69|25981.69|10
1636338480000|2021-11-08 02:28:00|26103.09|25983.09|26100.57|25980.57|26103.75|25983.75|26100.57|25980.57|10
1636338490000|2021-11-08 02:28:10|26100.77|25980.77|26097.37|25977.37|26100.77|25980.77|26096.94|25976.94|10
1636338500000|2021-11-08 02:28:20|26097.69|25977.69|26086.23|25966.23|26097.69|25977.69|26086.23|25966.23|10
1636338510000|2021-11-08 02:28:30|26085.73|25965.73|26082.08|25962.08|26085.73|25965.73|26081.95|25961.95|10
1636338520000|2021-11-08 02:28:40|26082.02|25962.02|26080.23|25960.23|26082.05|25962.05|26080.23|25960.23|9
1636338530000|2021-11-08 02:28:50|26080.6|25960.6|26081.55|25961.55|26081.8|25961.8|26080.6|25960.6|10
1636338540000|2021-11-08 02:29:00|26081.11|25961.11|26080.47|25960.47|26081.16|25961.16|26079.19|25959.19|10
1636338550000|2021-11-08 02:29:10|26079.61|25959.61|26081.4|25961.4|26082.67|25962.67|26079.61|25959.61|9
1636338560000|2021-11-08 02:29:20|26081.33|25961.33|26081.54|25961.54|26082.89|25962.89|26081.33|25961.33|9
1636338570000|2021-11-08 02:29:30|26081.58|25961.58|26081.04|25961.04|26083.14|25963.14|26080.97|25960.97|10
1636338580000|2021-11-08 02:29:40|26081.08|25961.08|26073.79|25953.79|26081.36|25961.36|26073.79|25953.79|10
1636338590000|2021-11-08 02:29:50|26074.2|25954.2|26074.08|25954.08|26074.2|25954.2|26072.76|25952.76|9
1636338600000|2021-11-08 02:30:00|26073.71|25953.71|26070.84|25950.84|26073.86|25953.86|26070.84|25950.84|10
1636338610000|2021-11-08 02:30:10|26071.27|25951.27|26074.79|25954.79|26075.74|25955.74|26071.27|25951.27|10
1636338620000|2021-11-08 02:30:20|26074.08|25954.08|26068.07|25948.07|26074.08|25954.08|26066.93|25946.93|10
1636338630000|2021-11-08 02:30:30|26067.73|25947.73|26067.36|25947.36|26067.85|25947.85|26067.3|25947.3|10
1636338640000|2021-11-08 02:30:40|26067.34|25947.34|26064.05|25944.05|26067.34|25947.34|26064.05|25944.05|10
1636338650000|2021-11-08 02:30:50|26064.08|25944.08|26064.69|25944.69|26064.74|25944.74|26063.79|25943.79|10
1636338660000|2021-11-08 02:31:00|26065.17|25945.17|26062.11|25942.11|26065.17|25945.17|26061.73|25941.73|10
1636338670000|2021-11-08 02:31:10|26060.16|25940.16|26058.31|25938.31|26060.16|25940.16|26058.12|25938.12|10
1636338680000|2021-11-08 02:31:20|26058.43|25938.43|26061.58|25941.58|26061.58|25941.58|26058.33|25938.33|10
1636338690000|2021-11-08 02:31:30|26061.82|25941.82|26062.14|25942.14|26063.78|25943.78|26061.82|25941.82|9
1636338700000|2021-11-08 02:31:40|26061.09|25941.09|26061.04|25941.04|26061.34|25941.34|26059.75|25939.75|10
1636338710000|2021-11-08 02:31:50|26061.18|25941.18|26060.3|25940.3|26061.38|25941.38|26059.96|25939.96|10
1636338720000|2021-11-08 02:32:00|26059.75|25939.75|26057.67|25937.67|26059.75|25939.75|26057.67|25937.67|10
1636338730000|2021-11-08 02:32:10|26056.84|25936.84|26052.57|25932.57|26057.16|25937.16|26052.57|25932.57|9
1636338740000|2021-11-08 02:32:20|26050.61|25930.61|26041.85|25921.85|26050.61|25930.61|26041.85|25921.85|10
1636338750000|2021-11-08 02:32:30|26041.63|25921.63|26040.92|25920.92|26043.14|25923.14|26040.92|25920.92|10
1636338760000|2021-11-08 02:32:40|26040.79|25920.79|26036.51|25916.51|26040.79|25920.79|26036.26|25916.26|10
1636338770000|2021-11-08 02:32:50|26037.15|25917.15|26033.9|25913.9|26038.04|25918.04|26033.9|25913.9|10
1636338780000|2021-11-08 02:33:00|26033.99|25913.99|26030.42|25910.42|26033.99|25913.99|26030.42|25910.42|10
1636338790000|2021-11-08 02:33:10|26030.91|25910.91|26032.38|25912.38|26033.48|25913.48|26030.91|25910.91|10
1636338800000|2021-11-08 02:33:20|26031.92|25911.92|26031.8|25911.8|26032.58|25912.58|26030.84|25910.84|10
1636338810000|2021-11-08 02:33:30|26031.61|25911.61|26026.67|25906.67|26031.61|25911.61|26026.67|25906.67|10
1636338820000|2021-11-08 02:33:40|26025.88|25905.88|26023.78|25903.78|26027.01|25907.01|26023.78|25903.78|10
1636338830000|2021-11-08 02:33:50|26024.24|25904.24|26023.9|25903.9|26024.24|25904.24|26022.72|25902.72|10
1636338840000|2021-11-08 02:34:00|26022.61|25902.61|26022.89|25902.89|26022.89|25902.89|26021.74|25901.74|10
1636338850000|2021-11-08 02:34:10|26023|25903|26022.2|25902.2|26023|25903|26021.88|25901.88|9
1636338860000|2021-11-08 02:34:20|26022.44|25902.44|26022.95|25902.95|26023.31|25903.31|26022.44|25902.44|10
1636338870000|2021-11-08 02:34:30|26023.12|25903.12|26023.81|25903.81|26023.95|25903.95|26022.78|25902.78|10
1636338880000|2021-11-08 02:34:40|26023.94|25903.94|26020.43|25900.43|26023.94|25903.94|26020.43|25900.43|10
1636338890000|2021-11-08 02:34:50|26019.79|25899.79|26020.37|25900.37|26021.11|25901.11|26019.75|25899.75|10
1636338900000|2021-11-08 02:35:00|26020.36|25900.36|26020.34|25900.34|26020.49|25900.49|26019.29|25899.29|10
1636338910000|2021-11-08 02:35:10|26020.52|25900.52|26023.95|25903.95|26024.87|25904.87|26020.52|25900.52|10
1636338920000|2021-11-08 02:35:20|26024.52|25904.52|26024.62|25904.62|26026.36|25906.36|26024.52|25904.52|10
1636338930000|2021-11-08 02:35:30|26025.74|25905.74|26028.37|25908.37|26028.37|25908.37|26025.46|25905.46|10
1636338940000|2021-11-08 02:35:40|26028.67|25908.67|26032.43|25912.43|26032.43|25912.43|26027.84|25907.84|10
1636338950000|2021-11-08 02:35:50|26032.18|25912.18|26030.19|25910.19|26032.18|25912.18|26030.19|25910.19|10
1636338960000|2021-11-08 02:36:00|26029.79|25909.79|26028.07|25908.07|26030.08|25910.08|26028.07|25908.07|10
1636338970000|2021-11-08 02:36:10|26028.08|25908.08|26031.56|25911.56|26031.68|25911.68|26028.08|25908.08|9
1636338980000|2021-11-08 02:36:20|26031.5|25911.5|26029.8|25909.8|26032.03|25912.03|26029.8|25909.8|8
1636338990000|2021-11-08 02:36:30|26030.86|25910.86|26030.69|25910.69|26030.86|25910.86|26029.77|25909.77|9
1636339000000|2021-11-08 02:36:40|26030.86|25910.86|26029|25909|26030.86|25910.86|26029|25909|10
1636339010000|2021-11-08 02:36:50|26029.18|25909.18|26026.98|25906.98|26029.18|25909.18|26026.58|25906.58|10
1636339020000|2021-11-08 02:37:00|26026.96|25906.96|26026.37|25906.37|26027.34|25907.34|26025.76|25905.76|10
1636339030000|2021-11-08 02:37:10|26026.08|25906.08|26027.63|25907.63|26027.63|25907.63|26025.26|25905.26|10
1636339040000|2021-11-08 02:37:20|26028.41|25908.41|26029.94|25909.94|26029.96|25909.96|26028.41|25908.41|10
1636339050000|2021-11-08 02:37:30|26030.23|25910.23|26029.9|25909.9|26030.76|25910.76|26027.93|25907.93|10
1636339060000|2021-11-08 02:37:40|26029.68|25909.68|26030.48|25910.48|26030.48|25910.48|26029.44|25909.44|10
1636339070000|2021-11-08 02:37:50|26030.98|25910.98|26030.74|25910.74|26031.61|25911.61|26030.52|25910.52|10
1636339080000|2021-11-08 02:38:00|26030.52|25910.52|26029.54|25909.54|26030.58|25910.58|26029.45|25909.45|10
1636339090000|2021-11-08 02:38:10|26029.65|25909.65|26030.69|25910.69|26031.04|25911.04|26029.47|25909.47|10
1636339100000|2021-11-08 02:38:20|26029.9|25909.9|26027.43|25907.43|26029.98|25909.98|26026.5|25906.5|10
1636339110000|2021-11-08 02:38:30|26027.78|25907.78|26025.48|25905.48|26027.78|25907.78|26025.48|25905.48|10
1636339120000|2021-11-08 02:38:40|26023.88|25903.88|26024.82|25904.82|26024.87|25904.87|26023.27|25903.27|10
1636339130000|2021-11-08 02:38:50|26024.72|25904.72|26026.05|25906.05|26026.05|25906.05|26024.72|25904.72|10
1636339140000|2021-11-08 02:39:00|26026.01|25906.01|26027.79|25907.79|26027.79|25907.79|26026.01|25906.01|10
1636339150000|2021-11-08 02:39:10|26028.01|25908.01|26027.36|25907.36|26028.01|25908.01|26027.15|25907.15|10
1636339160000|2021-11-08 02:39:20|26027.55|25907.55|26025.04|25905.04|26027.55|25907.55|26025.04|25905.04|10
1636339170000|2021-11-08 02:39:30|26025.02|25905.02|26025.05|25905.05|26025.05|25905.05|26023.63|25903.63|10
1636339180000|2021-11-08 02:39:40|26024.99|25904.99|26024.5|25904.5|26025.9|25905.9|26024.5|25904.5|10
1636339190000|2021-11-08 02:39:50|26025.92|25905.92|26026.87|25906.87|26027.09|25907.09|26025.92|25905.92|10
1636339200000|2021-11-08 02:40:00|26025.55|25905.55|26024.46|25904.46|26025.55|25905.55|26024.21|25904.21|10
1636339210000|2021-11-08 02:40:10|26024.29|25904.29|26024.23|25904.23|26024.61|25904.61|26024.01|25904.01|10
1636339220000|2021-11-08 02:40:20|26024|25904|26023.28|25903.28|26024.55|25904.55|26023.09|25903.09|10
1636339230000|2021-11-08 02:40:30|26023.09|25903.09|26022.28|25902.28|26023.32|25903.32|26021.61|25901.61|10
1636339240000|2021-11-08 02:40:40|26022.92|25902.92|26025.48|25905.48|26025.95|25905.95|26022.92|25902.92|10
1636339250000|2021-11-08 02:40:50|26025.3|25905.3|26024.81|25904.81|26025.59|25905.59|26023.95|25903.95|10
1636339260000|2021-11-08 02:41:00|26023.94|25903.94|26021.4|25901.4|26023.94|25903.94|26021.4|25901.4|10
1636339270000|2021-11-08 02:41:10|26021.78|25901.78|26022.3|25902.3|26022.92|25902.92|26020.96|25900.96|10
1636339280000|2021-11-08 02:41:20|26023.19|25903.19|26022.34|25902.34|26023.45|25903.45|26022.28|25902.28|10
1636339290000|2021-11-08 02:41:30|26022.93|25902.93|26023.62|25903.62|26024.87|25904.87|26022.93|25902.93|10
1636339300000|2021-11-08 02:41:40|26023.68|25903.68|26021.98|25901.98|26023.68|25903.68|26021.68|25901.68|9
1636339310000|2021-11-08 02:41:50|26022.21|25902.21|26021.92|25901.92|26022.79|25902.79|26021.66|25901.66|9
1636339320000|2021-11-08 02:42:00|26021.9|25901.9|26020.62|25900.62|26021.9|25901.9|26019.07|25899.07|10
1636339330000|2021-11-08 02:42:10|26021.17|25901.17|26023.75|25903.75|26024.07|25904.07|26021.17|25901.17|10
1636339340000|2021-11-08 02:42:20|26024.41|25904.41|26022.12|25902.12|26024.68|25904.68|26022.12|25902.12|10
1636339350000|2021-11-08 02:42:30|26021.71|25901.71|26020.75|25900.75|26021.71|25901.71|26020.25|25900.25|10
1636339360000|2021-11-08 02:42:40|26020.42|25900.42|26020.45|25900.45|26020.71|25900.71|26019.17|25899.17|10
1636339370000|2021-11-08 02:42:50|26020.67|25900.67|26023.15|25903.15|26023.75|25903.75|26020.67|25900.67|10
1636339380000|2021-11-08 02:43:00|26023.53|25903.53|26024.52|25904.52|26025.19|25905.19|26023.53|25903.53|10
1636339390000|2021-11-08 02:43:10|26024.36|25904.36|26027.74|25907.74|26027.74|25907.74|26024.09|25904.09|10
1636339400000|2021-11-08 02:43:20|26028.25|25908.25|26032.79|25912.79|26032.79|25912.79|26028.25|25908.25|10
1636339410000|2021-11-08 02:43:30|26032.83|25912.83|26033.39|25913.39|26034.19|25914.19|26032.73|25912.73|10
1636339420000|2021-11-08 02:43:40|26033.34|25913.34|26035.59|25915.59|26035.73|25915.73|26033.26|25913.26|10
1636339430000|2021-11-08 02:43:50|26036.33|25916.33|26039.01|25919.01|26039.01|25919.01|26036.33|25916.33|10
1636339440000|2021-11-08 02:44:00|26039|25919|26037.52|25917.52|26039|25919|26037.52|25917.52|10
1636339450000|2021-11-08 02:44:10|26037.25|25917.25|26036.4|25916.4|26037.25|25917.25|26036.4|25916.4|9
1636339460000|2021-11-08 02:44:20|26036.66|25916.66|26037.59|25917.59|26037.59|25917.59|26035.78|25915.78|10
1636339470000|2021-11-08 02:44:30|26037.63|25917.63|26037.82|25917.82|26038.37|25918.37|26037.63|25917.63|10
1636339480000|2021-11-08 02:44:40|26038.36|25918.36|26039.63|25919.63|26040.23|25920.23|26038.36|25918.36|10
1636339490000|2021-11-08 02:44:50|26039.71|25919.71|26040.71|25920.71|26040.71|25920.71|26039.25|25919.25|10
1636339500000|2021-11-08 02:45:00|26042.02|25922.02|26044.84|25924.84|26044.84|25924.84|26042.02|25922.02|9
1636339510000|2021-11-08 02:45:10|26044.54|25924.54|26044.34|25924.34|26044.54|25924.54|26042.84|25922.84|10
1636339520000|2021-11-08 02:45:20|26043.16|25923.16|26037.23|25917.23|26043.16|25923.16|26037.23|25917.23|10
1636339530000|2021-11-08 02:45:30|26037.11|25917.11|26035.1|25915.1|26037.11|25917.11|26035.07|25915.07|10
1636339540000|2021-11-08 02:45:40|26035.85|25915.85|26030.75|25910.75|26035.85|25915.85|26030.75|25910.75|10
1636339550000|2021-11-08 02:45:50|26031.04|25911.04|26029.74|25909.74|26031.61|25911.61|26029.15|25909.15|10
1636339560000|2021-11-08 02:46:00|26029.37|25909.37|26029.67|25909.67|26030.02|25910.02|26028.98|25908.98|10
1636339570000|2021-11-08 02:46:10|26029.24|25909.24|26030.89|25910.89|26030.89|25910.89|26028.99|25908.99|10
1636339580000|2021-11-08 02:46:20|26031.09|25911.09|26032.03|25912.03|26032.33|25912.33|26031.02|25911.02|9
1636339590000|2021-11-08 02:46:30|26032.15|25912.15|26032.37|25912.37|26032.91|25912.91|26031.86|25911.86|10
1636339600000|2021-11-08 02:46:40|26032.7|25912.7|26031.8|25911.8|26033.25|25913.25|26031.8|25911.8|10
1636339610000|2021-11-08 02:46:50|26031.6|25911.6|26033.38|25913.38|26033.38|25913.38|26031.6|25911.6|10
1636339620000|2021-11-08 02:47:00|26033.31|25913.31|26033.29|25913.29|26033.31|25913.31|26033.1|25913.1|9
1636339630000|2021-11-08 02:47:10|26033.79|25913.79|26033.28|25913.28|26034.4|25914.4|26033.28|25913.28|9
1636339640000|2021-11-08 02:47:20|26032.31|25912.31|26035.08|25915.08|26035.08|25915.08|26029.85|25909.85|10
1636339650000|2021-11-08 02:47:30|26034.45|25914.45|26036.93|25916.93|26037.49|25917.49|26034.45|25914.45|10
1636339660000|2021-11-08 02:47:40|26037.41|25917.41|26037.75|25917.75|26038.08|25918.08|26036.62|25916.62|10
1636339670000|2021-11-08 02:47:50|26037.38|25917.38|26038.26|25918.26|26039.71|25919.71|26037.06|25917.06|10
1636339680000|2021-11-08 02:48:00|26038.32|25918.32|26038.56|25918.56|26038.56|25918.56|26037.49|25917.49|9
1636339690000|2021-11-08 02:48:10|26038.73|25918.73|26035.84|25915.84|26038.78|25918.78|26035.84|25915.84|10
1636339700000|2021-11-08 02:48:20|26035.69|25915.69|26033.12|25913.12|26036.19|25916.19|26033.12|25913.12|10
1636339710000|2021-11-08 02:48:30|26032.63|25912.63|26029.67|25909.67|26032.63|25912.63|26029.67|25909.67|10
1636339720000|2021-11-08 02:48:40|26029.36|25909.36|26026.21|25906.21|26029.43|25909.43|26026.21|25906.21|10
1636339730000|2021-11-08 02:48:50|26026.12|25906.12|26025.02|25905.02|26026.35|25906.35|26024.9|25904.9|10
1636339740000|2021-11-08 02:49:00|26024.64|25904.64|26020.39|25900.39|26024.64|25904.64|26020.39|25900.39|9
1636339750000|2021-11-08 02:49:10|26020.46|25900.46|26023.35|25903.35|26023.35|25903.35|26020.23|25900.23|10
1636339760000|2021-11-08 02:49:20|26022.44|25902.44|26022.61|25902.61|26022.61|25902.61|26021.4|25901.4|10
1636339770000|2021-11-08 02:49:30|26022.46|25902.46|26022.8|25902.8|26022.9|25902.9|26022.06|25902.06|10
1636339780000|2021-11-08 02:49:40|26023.21|25903.21|26021.87|25901.87|26023.21|25903.21|26020.61|25900.61|10
1636339790000|2021-11-08 02:49:50|26022.16|25902.16|26022.5|25902.5|26022.74|25902.74|26021.73|25901.73|10
1636339800000|2021-11-08 02:50:00|26022.47|25902.47|26022.38|25902.38|26022.63|25902.63|26022.22|25902.22|10
1636339810000|2021-11-08 02:50:10|26022.54|25902.54|26025.56|25905.56|26025.56|25905.56|26022.54|25902.54|10
1636339820000|2021-11-08 02:50:20|26025.63|25905.63|26025.37|25905.37|26027.17|25907.17|26025.37|25905.37|10
1636339830000|2021-11-08 02:50:30|26025.41|25905.41|26029.6|25909.6|26029.95|25909.95|26025.41|25905.41|10
1636339840000|2021-11-08 02:50:40|26030.41|25910.41|26030.11|25910.11|26030.63|25910.63|26030.06|25910.06|10
1636339850000|2021-11-08 02:50:50|26029.99|25909.99|26030.98|25910.98|26032.01|25912.01|26029.99|25909.99|10
1636339860000|2021-11-08 02:51:00|26030.69|25910.69|26030.64|25910.64|26030.88|25910.88|26029.05|25909.05|9
1636339870000|2021-11-08 02:51:10|26031.02|25911.02|26033.64|25913.64|26033.64|25913.64|26030.78|25910.78|10
1636339880000|2021-11-08 02:51:20|26033.49|25913.49|26028.5|25908.5|26033.49|25913.49|26028.5|25908.5|10
1636339890000|2021-11-08 02:51:30|26027.88|25907.88|26028.19|25908.19|26029.16|25909.16|26027.16|25907.16|10
1636339900000|2021-11-08 02:51:40|26028.73|25908.73|26026.28|25906.28|26030.01|25910.01|26025.89|25905.89|10
1636339910000|2021-11-08 02:51:50|26026.14|25906.14|26027.22|25907.22|26027.22|25907.22|26025.9|25905.9|10
1636339920000|2021-11-08 02:52:00|26028|25908|26025.19|25905.19|26028.2|25908.2|26025.18|25905.18|9
1636339930000|2021-11-08 02:52:10|26024.36|25904.36|26023.55|25903.55|26024.86|25904.86|26023.32|25903.32|10
1636339940000|2021-11-08 02:52:20|26023.4|25903.4|26022.36|25902.36|26023.44|25903.44|26022.29|25902.29|10
1636339950000|2021-11-08 02:52:30|26022.34|25902.34|26020.69|25900.69|26022.34|25902.34|26020.52|25900.52|10
1636339960000|2021-11-08 02:52:40|26019.95|25899.95|26019.17|25899.17|26020.13|25900.13|26015.88|25895.88|10
1636339970000|2021-11-08 02:52:50|26019.54|25899.54|26018.96|25898.96|26020|25900|26014.58|25894.58|10
1636339980000|2021-11-08 02:53:00|26019.27|25899.27|26018.73|25898.73|26020.03|25900.03|26018.73|25898.73|9
1636339990000|2021-11-08 02:53:10|26019.22|25899.22|26012.6|25892.6|26019.22|25899.22|26012.24|25892.24|10
1636340000000|2021-11-08 02:53:20|26012.91|25892.91|26012.14|25892.14|26014.03|25894.03|26011.57|25891.57|10
1636340010000|2021-11-08 02:53:30|26011.84|25891.84|26015.39|25895.39|26015.6|25895.6|26010.96|25890.96|10
1636340020000|2021-11-08 02:53:40|26015.38|25895.38|26019.79|25899.79|26020.01|25900.01|26015.38|25895.38|10
1636340030000|2021-11-08 02:53:50|26019.61|25899.61|26019.48|25899.48|26019.82|25899.82|26019.38|25899.38|8
1636340040000|2021-11-08 02:54:00|26019.28|25899.28|26014.06|25894.06|26019.28|25899.28|26014.06|25894.06|9
1636340050000|2021-11-08 02:54:10|26013.85|25893.85|26013.46|25893.46|26013.85|25893.85|26013.46|25893.46|10
1636340060000|2021-11-08 02:54:20|26014.05|25894.05|26011.17|25891.17|26014.05|25894.05|26011.17|25891.17|9
1636340070000|2021-11-08 02:54:30|26007.38|25887.38|26007.71|25887.71|26008.38|25888.38|26005.96|25885.96|10
1636340080000|2021-11-08 02:54:40|26007.49|25887.49|26010.87|25890.87|26010.87|25890.87|26007.49|25887.49|10
1636340090000|2021-11-08 02:54:50|26009.86|25889.86|26011.41|25891.41|26014.28|25894.28|26009.86|25889.86|10
1636340100000|2021-11-08 02:55:00|26011.01|25891.01|26007.87|25887.87|26011.01|25891.01|26007.59|25887.59|10
1636340110000|2021-11-08 02:55:10|26007.7|25887.7|26008.26|25888.26|26008.26|25888.26|26006.84|25886.84|9
1636340120000|2021-11-08 02:55:20|26007.69|25887.69|26005.79|25885.79|26008.19|25888.19|26005.79|25885.79|10
1636340130000|2021-11-08 02:55:30|26006.37|25886.37|26006.26|25886.26|26006.58|25886.58|26005.44|25885.44|8
1636340140000|2021-11-08 02:55:40|26006.33|25886.33|26007.55|25887.55|26008.08|25888.08|26006.3|25886.3|10
1636340150000|2021-11-08 02:55:50|26007.63|25887.63|26009.07|25889.07|26009.07|25889.07|26007.63|25887.63|10
1636340160000|2021-11-08 02:56:00|26009.05|25889.05|26008.39|25888.39|26009.58|25889.58|26008.31|25888.31|10
1636340170000|2021-11-08 02:56:10|26008.72|25888.72|26009.58|25889.58|26010.21|25890.21|26007.98|25887.98|10
1636340180000|2021-11-08 02:56:20|26010|25890|26008.87|25888.87|26010.37|25890.37|26008.87|25888.87|10
1636340190000|2021-11-08 02:56:30|26008.81|25888.81|26010.05|25890.05|26010.05|25890.05|26008.31|25888.31|10
1636340200000|2021-11-08 02:56:40|26009.87|25889.87|26009.27|25889.27|26010.79|25890.79|26009.27|25889.27|10
1636340210000|2021-11-08 02:56:50|26009.15|25889.15|26006.11|25886.11|26009.15|25889.15|26005.81|25885.81|10
1636340220000|2021-11-08 02:57:00|26006.21|25886.21|26007.4|25887.4|26007.4|25887.4|26006.21|25886.21|9
1636340230000|2021-11-08 02:57:10|26007.61|25887.61|26008.42|25888.42|26008.69|25888.69|26007.58|25887.58|10
1636340240000|2021-11-08 02:57:20|26008.45|25888.45|26009.22|25889.22|26009.61|25889.61|26008.02|25888.02|10
1636340250000|2021-11-08 02:57:30|26008.95|25888.95|26008.79|25888.79|26008.95|25888.95|26007.58|25887.58|9
1636340260000|2021-11-08 02:57:40|26009.22|25889.22|26010.02|25890.02|26010.02|25890.02|26008.82|25888.82|10
1636340270000|2021-11-08 02:57:50|26010.09|25890.09|26010.32|25890.32|26010.74|25890.74|26009.79|25889.79|10
1636340280000|2021-11-08 02:58:00|26010.09|25890.09|26007.45|25887.45|26010.77|25890.77|26007.45|25887.45|10
1636340290000|2021-11-08 02:58:10|26007.38|25887.38|26008.81|25888.81|26009.03|25889.03|26007.38|25887.38|10
1636340300000|2021-11-08 02:58:20|26008.69|25888.69|26008.08|25888.08|26009.04|25889.04|26008.08|25888.08|10
1636340310000|2021-11-08 02:58:30|26008.57|25888.57|26008.12|25888.12|26008.74|25888.74|26007.65|25887.65|10
1636340320000|2021-11-08 02:58:40|26007.88|25887.88|26010.13|25890.13|26010.13|25890.13|26007.14|25887.14|9
1636340330000|2021-11-08 02:58:50|26010.56|25890.56|26010.83|25890.83|26010.83|25890.83|26009.28|25889.28|10
1636340340000|2021-11-08 02:59:00|26011.3|25891.3|26008.24|25888.24|26011.3|25891.3|26007.05|25887.05|8
1636340350000|2021-11-08 02:59:10|26008.17|25888.17|26010.39|25890.39|26011.32|25891.32|26008.17|25888.17|10
1636340360000|2021-11-08 02:59:20|26009.92|25889.92|26008.14|25888.14|26009.92|25889.92|26007.46|25887.46|10
1636340370000|2021-11-08 02:59:30|26008.39|25888.39|26007.61|25887.61|26008.99|25888.99|26007.61|25887.61|10
1636340380000|2021-11-08 02:59:40|26007.33|25887.33|25996.01|25876.01|26007.33|25887.33|25995.72|25875.72|10
1636340390000|2021-11-08 02:59:50|25994.69|25874.69|25993.58|25873.58|25995.53|25875.53|25992.14|25872.14|10
1636340400000|2021-11-08 03:00:00|25993.63|25873.63|25989.64|25869.64|25994.95|25874.95|25989.64|25869.64|9
1636340410000|2021-11-08 03:00:10|25990.45|25870.45|25988.71|25868.71|25991.68|25871.68|25987.94|25867.94|10
1636340420000|2021-11-08 03:00:20|25988.29|25868.29|25991.38|25871.38|25991.38|25871.38|25988.29|25868.29|9
1636340430000|2021-11-08 03:00:30|25991.67|25871.67|25991.28|25871.28|25992.02|25872.02|25990.61|25870.61|10
1636340440000|2021-11-08 03:00:40|25991.35|25871.35|25988.4|25868.4|25991.67|25871.67|25987.82|25867.82|10
1636340450000|2021-11-08 03:00:50|25988.84|25868.84|25988.48|25868.48|25989.18|25869.18|25987.81|25867.81|9
1636340460000|2021-11-08 03:01:00|25987.27|25867.27|25985.91|25865.91|25987.33|25867.33|25985.91|25865.91|10
1636340470000|2021-11-08 03:01:10|25985.89|25865.89|25984.4|25864.4|25986.14|25866.14|25983.77|25863.77|10
1636340480000|2021-11-08 03:01:20|25984.14|25864.14|25983.5|25863.5|25984.14|25864.14|25982.82|25862.82|10
1636340490000|2021-11-08 03:01:30|25983.52|25863.52|25984.42|25864.42|25984.99|25864.99|25983.29|25863.29|10
1636340500000|2021-11-08 03:01:40|25984.53|25864.53|25972.65|25852.65|25984.53|25864.53|25972.65|25852.65|10
1636340510000|2021-11-08 03:01:50|25970.58|25850.58|25965.31|25845.31|25970.58|25850.58|25965.31|25845.31|10
1636340520000|2021-11-08 03:02:00|25964.54|25844.54|25967.19|25847.19|25967.78|25847.78|25964.54|25844.54|10
1636340530000|2021-11-08 03:02:10|25966.98|25846.98|25966.67|25846.67|25968.42|25848.42|25966.33|25846.33|10
1636340540000|2021-11-08 03:02:20|25969.43|25849.43|25969.52|25849.52|25970.2|25850.2|25969.43|25849.43|9
1636340550000|2021-11-08 03:02:30|25969.04|25849.04|25970.14|25850.14|25970.37|25850.37|25968.37|25848.37|9
1636340560000|2021-11-08 03:02:40|25970.53|25850.53|25971.53|25851.53|25972.16|25852.16|25970.1|25850.1|10
1636340570000|2021-11-08 03:02:50|25972.14|25852.14|25972.37|25852.37|25972.37|25852.37|25971.67|25851.67|9
1636340580000|2021-11-08 03:03:00|25972.22|25852.22|25971.67|25851.67|25972.22|25852.22|25970.12|25850.12|10
1636340590000|2021-11-08 03:03:10|25972.25|25852.25|25976.47|25856.47|25976.62|25856.62|25972.25|25852.25|9
1636340600000|2021-11-08 03:03:20|25976.14|25856.14|25977.41|25857.41|25977.41|25857.41|25975.88|25855.88|10
1636340610000|2021-11-08 03:03:30|25977.68|25857.68|25979.36|25859.36|25979.36|25859.36|25977.68|25857.68|10
1636340620000|2021-11-08 03:03:40|25979.35|25859.35|25981|25861|25981.33|25861.33|25978.94|25858.94|10
1636340630000|2021-11-08 03:03:50|25983.15|25863.15|25981.62|25861.62|25984.39|25864.39|25981.62|25861.62|10
1636340640000|2021-11-08 03:04:00|25981.73|25861.73|25980.22|25860.22|25981.73|25861.73|25980.22|25860.22|10
1636340650000|2021-11-08 03:04:10|25979.99|25859.99|25981.2|25861.2|25981.27|25861.27|25978.74|25858.74|10
1636340660000|2021-11-08 03:04:20|25981.32|25861.32|25983.43|25863.43|25983.43|25863.43|25980.83|25860.83|9
1636340670000|2021-11-08 03:04:30|25983.76|25863.76|25984.92|25864.92|25984.92|25864.92|25983.6|25863.6|10
1636340680000|2021-11-08 03:04:40|25986.58|25866.58|25986.42|25866.42|25986.84|25866.84|25986.13|25866.13|10
1636340690000|2021-11-08 03:04:50|25986.52|25866.52|25985.31|25865.31|25987.92|25867.92|25985.31|25865.31|7
1636340700000|2021-11-08 03:05:00|25985.48|25865.48|25986.87|25866.87|25986.87|25866.87|25984.54|25864.54|10
1636340710000|2021-11-08 03:05:10|25986.82|25866.82|25988.08|25868.08|25988.08|25868.08|25986.14|25866.14|10
1636340720000|2021-11-08 03:05:20|25987.5|25867.5|25989.58|25869.58|25989.75|25869.75|25987.23|25867.23|10
1636340730000|2021-11-08 03:05:30|25992.42|25872.42|25996.48|25876.48|25996.48|25876.48|25992.42|25872.42|10
1636340740000|2021-11-08 03:05:40|25997.26|25877.26|26000.71|25880.71|26001.99|25881.99|25997.26|25877.26|10
1636340750000|2021-11-08 03:05:50|25999.48|25879.48|25999.25|25879.25|25999.97|25879.97|25998.58|25878.58|10
1636340760000|2021-11-08 03:06:00|25999.12|25879.12|25998.78|25878.78|25999.67|25879.67|25998.78|25878.78|9
1636340770000|2021-11-08 03:06:10|25999.49|25879.49|26000.64|25880.64|26000.64|25880.64|25999.31|25879.31|9
1636340780000|2021-11-08 03:06:20|26000.84|25880.84|26002.02|25882.02|26002.09|25882.09|26000.17|25880.17|9
1636340790000|2021-11-08 03:06:30|26002.86|25882.86|26004.69|25884.69|26004.69|25884.69|26002.09|25882.09|10
1636340800000|2021-11-08 03:06:40|26004.8|25884.8|26009.69|25889.69|26009.69|25889.69|26004.8|25884.8|10
1636340810000|2021-11-08 03:06:50|26009.59|25889.59|26008.55|25888.55|26009.59|25889.59|26007.57|25887.57|10
1636340820000|2021-11-08 03:07:00|26008.16|25888.16|26011.89|25891.89|26011.89|25891.89|26008.16|25888.16|10
1636340830000|2021-11-08 03:07:10|26013.96|25893.96|26012.62|25892.62|26013.96|25893.96|26012.54|25892.54|10
1636340840000|2021-11-08 03:07:20|26013.01|25893.01|26011.73|25891.73|26013.01|25893.01|26011.73|25891.73|10
1636340850000|2021-11-08 03:07:30|26011.91|25891.91|26010.39|25890.39|26012.31|25892.31|26009.96|25889.96|10
1636340860000|2021-11-08 03:07:40|26010.41|25890.41|26011.5|25891.5|26011.83|25891.83|26009.95|25889.95|10
1636340870000|2021-11-08 03:07:50|26011.51|25891.51|26008.53|25888.53|26011.51|25891.51|26008.53|25888.53|9
1636340880000|2021-11-08 03:08:00|26009.69|25889.69|26008.12|25888.12|26009.94|25889.94|26008.1|25888.1|9
1636340890000|2021-11-08 03:08:10|26007.53|25887.53|26004.23|25884.23|26007.53|25887.53|26004.23|25884.23|10
1636340900000|2021-11-08 03:08:20|26005.45|25885.45|26006.55|25886.55|26006.81|25886.81|26005.08|25885.08|10
1636340910000|2021-11-08 03:08:30|26006.1|25886.1|26005.82|25885.82|26006.63|25886.63|26005.16|25885.16|10
1636340920000|2021-11-08 03:08:40|26005.83|25885.83|26006.28|25886.28|26006.53|25886.53|26005.7|25885.7|9
1636340930000|2021-11-08 03:08:50|26006.08|25886.08|26007.97|25887.97|26008.85|25888.85|26006.08|25886.08|9
1636340940000|2021-11-08 03:09:00|26008.05|25888.05|26011.6|25891.6|26011.6|25891.6|26007.9|25887.9|10
1636340950000|2021-11-08 03:09:10|26012.7|25892.7|26013.24|25893.24|26013.74|25893.74|26010.99|25890.99|10
1636340960000|2021-11-08 03:09:20|26013.35|25893.35|26015.38|25895.38|26015.38|25895.38|26013.35|25893.35|10
1636340970000|2021-11-08 03:09:30|26015.3|25895.3|26015.7|25895.7|26015.9|25895.9|26014.86|25894.86|9
1636340980000|2021-11-08 03:09:40|26015.89|25895.89|26020.08|25900.08|26020.08|25900.08|26015.89|25895.89|10
1636340990000|2021-11-08 03:09:50|26019.89|25899.89|26020.5|25900.5|26020.5|25900.5|26018.53|25898.53|9
1636341000000|2021-11-08 03:10:00|26020.16|25900.16|26023.23|25903.23|26023.82|25903.82|26020.16|25900.16|10
1636341010000|2021-11-08 03:10:10|26023.09|25903.09|26023.8|25903.8|26024.61|25904.61|26023.05|25903.05|10
1636341020000|2021-11-08 03:10:20|26023.56|25903.56|26022.34|25902.34|26023.56|25903.56|26021.58|25901.58|9
1636341030000|2021-11-08 03:10:30|26022.76|25902.76|26024.39|25904.39|26024.39|25904.39|26022.62|25902.62|10
1636341040000|2021-11-08 03:10:40|26024.87|25904.87|26020.74|25900.74|26024.87|25904.87|26020.74|25900.74|10
1636341050000|2021-11-08 03:10:50|26021.1|25901.1|26021.99|25901.99|26023.64|25903.64|26021.1|25901.1|10
1636341060000|2021-11-08 03:11:00|26020.54|25900.54|26021.94|25901.94|26022.3|25902.3|26020.01|25900.01|9
1636341070000|2021-11-08 03:11:10|26021.97|25901.97|26026.9|25906.9|26026.9|25906.9|26021.97|25901.97|10
1636341080000|2021-11-08 03:11:20|26025.69|25905.69|26026|25906|26026.51|25906.51|26025.69|25905.69|10
1636341090000|2021-11-08 03:11:30|26026.74|25906.74|26024.94|25904.94|26028.3|25908.3|26024.94|25904.94|10
1636341100000|2021-11-08 03:11:40|26025.28|25905.28|26026.19|25906.19|26026.19|25906.19|26024.15|25904.15|9
1636341110000|2021-11-08 03:11:50|26027.17|25907.17|26026.11|25906.11|26027.9|25907.9|26025.65|25905.65|10
1636341120000|2021-11-08 03:12:00|26026.51|25906.51|26033.38|25913.38|26034.19|25914.19|26026.51|25906.51|10
1636341130000|2021-11-08 03:12:10|26033.33|25913.33|26035.3|25915.3|26035.72|25915.72|26033.02|25913.02|10
1636341140000|2021-11-08 03:12:20|26035.83|25915.83|26041.65|25921.65|26041.65|25921.65|26035.83|25915.83|10
1636341150000|2021-11-08 03:12:30|26041.57|25921.57|26043.62|25923.62|26043.62|25923.62|26041.57|25921.57|9
1636341160000|2021-11-08 03:12:40|26042.72|25922.72|26043.05|25923.05|26044.26|25924.26|26042.72|25922.72|10
1636341170000|2021-11-08 03:12:50|26043.2|25923.2|26043.25|25923.25|26044.69|25924.69|26043.2|25923.2|10
1636341180000|2021-11-08 03:13:00|26043.86|25923.86|26041.92|25921.92|26043.9|25923.9|26041.52|25921.52|10
1636341190000|2021-11-08 03:13:10|26042.44|25922.44|26048.19|25928.19|26048.19|25928.19|26042.44|25922.44|10
1636341200000|2021-11-08 03:13:20|26048.09|25928.09|26039.42|25919.42|26048.09|25928.09|26039.42|25919.42|10
1636341210000|2021-11-08 03:13:30|26039.17|25919.17|26040.18|25920.18|26040.28|25920.28|26039.17|25919.17|10
1636341220000|2021-11-08 03:13:40|26040.92|25920.92|26042.88|25922.88|26042.88|25922.88|26039.68|25919.68|10
1636341230000|2021-11-08 03:13:50|26043.52|25923.52|26052.01|25932.01|26052.01|25932.01|26043.52|25923.52|10
1636341240000|2021-11-08 03:14:00|26052.26|25932.26|26061.95|25941.95|26061.95|25941.95|26052.26|25932.26|10
1636341250000|2021-11-08 03:14:10|26062.78|25942.78|26062.72|25942.72|26064.59|25944.59|26062.5|25942.5|10
1636341260000|2021-11-08 03:14:20|26062.71|25942.71|26064.64|25944.64|26064.93|25944.93|26061.18|25941.18|10
1636341270000|2021-11-08 03:14:30|26063.76|25943.76|26057.21|25937.21|26063.76|25943.76|26057.21|25937.21|10
1636341280000|2021-11-08 03:14:40|26058.43|25938.43|26056.6|25936.6|26058.43|25938.43|26055.29|25935.29|10
1636341290000|2021-11-08 03:14:50|26055.1|25935.1|26052|25932|26055.1|25935.1|26050.86|25930.86|10
1636341300000|2021-11-08 03:15:00|26052.21|25932.21|26046.34|25926.34|26054.04|25934.04|26046.34|25926.34|10
1636341310000|2021-11-08 03:15:10|26047.41|25927.41|26042.43|25922.43|26047.41|25927.41|26042.43|25922.43|10
1636341320000|2021-11-08 03:15:20|26041.86|25921.86|26038.92|25918.92|26042.59|25922.59|26038.17|25918.17|10
1636341330000|2021-11-08 03:15:30|26039.84|25919.84|26045.42|25925.42|26045.42|25925.42|26039.84|25919.84|10
1636341340000|2021-11-08 03:15:40|26046.15|25926.15|26043.37|25923.37|26046.24|25926.24|26043.33|25923.33|10
1636341350000|2021-11-08 03:15:50|26043.77|25923.77|26044.26|25924.26|26044.26|25924.26|26041.69|25921.69|10
1636341360000|2021-11-08 03:16:00|26045.16|25925.16|26046|25926|26046|25926|26044.76|25924.76|10
1636341370000|2021-11-08 03:16:10|26046.31|25926.31|26046.91|25926.91|26047.04|25927.04|26046.25|25926.25|9
1636341380000|2021-11-08 03:16:20|26046.95|25926.95|26056.54|25936.54|26057.5|25937.5|26046.59|25926.59|10
1636341390000|2021-11-08 03:16:30|26056.57|25936.57|26061.19|25941.19|26061.5|25941.5|26056.57|25936.57|10
1636341400000|2021-11-08 03:16:40|26061.46|25941.46|26066.73|25946.73|26066.73|25946.73|26061.46|25941.46|10
1636341410000|2021-11-08 03:16:50|26067.69|25947.69|26073.2|25953.2|26073.2|25953.2|26067.69|25947.69|10
1636341420000|2021-11-08 03:17:00|26074.73|25954.73|26073.78|25953.78|26075.2|25955.2|26072.04|25952.04|10
1636341430000|2021-11-08 03:17:10|26075.55|25955.55|26072.74|25952.74|26075.6|25955.6|26072.74|25952.74|10
1636341440000|2021-11-08 03:17:20|26072.35|25952.35|26072.99|25952.99|26073.07|25953.07|26071.16|25951.16|10
1636341450000|2021-11-08 03:17:30|26072.94|25952.94|26070.5|25950.5|26072.94|25952.94|26070.13|25950.13|10
1636341460000|2021-11-08 03:17:40|26070.36|25950.36|26067.77|25947.77|26071.35|25951.35|26067.77|25947.77|10
1636341470000|2021-11-08 03:17:50|26068.16|25948.16|26067.6|25947.6|26068.26|25948.26|26066.96|25946.96|10
1636341480000|2021-11-08 03:18:00|26068.26|25948.26|26065.81|25945.81|26068.26|25948.26|26065.42|25945.42|10
1636341490000|2021-11-08 03:18:10|26065.53|25945.53|26066.5|25946.5|26066.5|25946.5|26064.02|25944.02|9
1636341500000|2021-11-08 03:18:20|26066.05|25946.05|26065.68|25945.68|26067.19|25947.19|26065.4|25945.4|10
1636341510000|2021-11-08 03:18:30|26065.14|25945.14|26064.38|25944.38|26065.14|25945.14|26063.13|25943.13|10
1636341520000|2021-11-08 03:18:40|26064.21|25944.21|26064.07|25944.07|26064.97|25944.97|26062.23|25942.23|10
1636341530000|2021-11-08 03:18:50|26063.88|25943.88|26061.5|25941.5|26063.97|25943.97|26061.12|25941.12|10
1636341540000|2021-11-08 03:19:00|26061.64|25941.64|26061.16|25941.16|26062.13|25942.13|26061.16|25941.16|10
1636341550000|2021-11-08 03:19:10|26061.09|25941.09|26058.68|25938.68|26061.77|25941.77|26058.68|25938.68|10
1636341560000|2021-11-08 03:19:20|26058.5|25938.5|26057.17|25937.17|26058.5|25938.5|26056.63|25936.63|10
1636341570000|2021-11-08 03:19:30|26058.08|25938.08|26061.02|25941.02|26061.02|25941.02|26057.87|25937.87|10
1636341580000|2021-11-08 03:19:40|26060.95|25940.95|26061.04|25941.04|26061.48|25941.48|26060.93|25940.93|7
1636341590000|2021-11-08 03:19:50|26060.29|25940.29|26057.93|25937.93|26060.29|25940.29|26057.37|25937.37|10
1636341600000|2021-11-08 03:20:00|26057.82|25937.82|26058.95|25938.95|26059.55|25939.55|26057.57|25937.57|8
1636341610000|2021-11-08 03:20:10|26057.21|25937.21|26056.35|25936.35|26057.21|25937.21|26056.08|25936.08|9
1636341620000|2021-11-08 03:20:20|26056.27|25936.27|26056.91|25936.91|26058.06|25938.06|26056.27|25936.27|10
1636341630000|2021-11-08 03:20:30|26057.27|25937.27|26057.62|25937.62|26059.15|25939.15|26057.27|25937.27|10
1636341640000|2021-11-08 03:20:40|26057.66|25937.66|26058.11|25938.11|26058.11|25938.11|26056.8|25936.8|10
1636341650000|2021-11-08 03:20:50|26059.37|25939.37|26059.35|25939.35|26060.07|25940.07|26059.32|25939.32|10
1636341660000|2021-11-08 03:21:00|26059.55|25939.55|26057.12|25937.12|26059.55|25939.55|26056.83|25936.83|9
1636341670000|2021-11-08 03:21:10|26057.1|25937.1|26056.82|25936.82|26057.76|25937.76|26056.82|25936.82|10
1636341680000|2021-11-08 03:21:20|26056.67|25936.67|26055.93|25935.93|26058.1|25938.1|26055.93|25935.93|9
1636341690000|2021-11-08 03:21:30|26056.5|25936.5|26058.15|25938.15|26058.15|25938.15|26056.2|25936.2|9
1636341700000|2021-11-08 03:21:40|26059.43|25939.43|26058.54|25938.54|26060.11|25940.11|26057.71|25937.71|10
1636341710000|2021-11-08 03:21:50|26059.81|25939.81|26059.47|25939.47|26060.29|25940.29|26059.4|25939.4|10
1636341720000|2021-11-08 03:22:00|26059.86|25939.86|26057.92|25937.92|26059.94|25939.94|26057.92|25937.92|9
1636341730000|2021-11-08 03:22:10|26057.96|25937.96|26060.42|25940.42|26060.42|25940.42|26057.53|25937.53|10
1636341740000|2021-11-08 03:22:20|26060.7|25940.7|26058.63|25938.63|26061.1|25941.1|26058.63|25938.63|10
1636341750000|2021-11-08 03:22:30|26058.9|25938.9|26058.89|25938.89|26059.73|25939.73|26058.89|25938.89|8
1636341760000|2021-11-08 03:22:40|26058.82|25938.82|26059.2|25939.2|26059.2|25939.2|26057.54|25937.54|10
1636341770000|2021-11-08 03:22:50|26059.76|25939.76|26058.25|25938.25|26060.04|25940.04|26057.89|25937.89|10
1636341780000|2021-11-08 03:23:00|26058.35|25938.35|26059.55|25939.55|26060.11|25940.11|26057.92|25937.92|10
1636341790000|2021-11-08 03:23:10|26058.72|25938.72|26058.35|25938.35|26058.72|25938.72|26055.45|25935.45|10
1636341800000|2021-11-08 03:23:20|26058.43|25938.43|26056.17|25936.17|26058.43|25938.43|26056.17|25936.17|9
1636341810000|2021-11-08 03:23:30|26056.95|25936.95|26055.97|25935.97|26057.29|25937.29|26055.97|25935.97|10
1636341820000|2021-11-08 03:23:40|26056.26|25936.26|26056.96|25936.96|26057.21|25937.21|26056.26|25936.26|8
1636341830000|2021-11-08 03:23:50|26056.9|25936.9|26054.28|25934.28|26057.09|25937.09|26054.28|25934.28|10
1636341840000|2021-11-08 03:24:00|26054.3|25934.3|26058.45|25938.45|26058.45|25938.45|26053.75|25933.75|10
1636341850000|2021-11-08 03:24:10|26058.7|25938.7|26058.42|25938.42|26058.75|25938.75|26058.34|25938.34|9
1636341860000|2021-11-08 03:24:20|26058.45|25938.45|26058.88|25938.88|26059.18|25939.18|26056.37|25936.37|10
1636341870000|2021-11-08 03:24:30|26058.82|25938.82|26058.8|25938.8|26059.16|25939.16|26056.94|25936.94|10
1636341880000|2021-11-08 03:24:40|26058.85|25938.85|26058.84|25938.84|26059.07|25939.07|26058.06|25938.06|10
1636341890000|2021-11-08 03:24:50|26058.4|25938.4|26060.06|25940.06|26060.78|25940.78|26058.4|25938.4|10
1636341900000|2021-11-08 03:25:00|26060.6|25940.6|26058.84|25938.84|26060.6|25940.6|26058.84|25938.84|10
1636341910000|2021-11-08 03:25:10|26057.79|25937.79|26058.55|25938.55|26058.55|25938.55|26057.54|25937.54|9
1636341920000|2021-11-08 03:25:20|26058.45|25938.45|26058.74|25938.74|26058.74|25938.74|26058.27|25938.27|9
1636341930000|2021-11-08 03:25:30|26059.2|25939.2|26054.71|25934.71|26059.84|25939.84|26054.71|25934.71|10
1636341940000|2021-11-08 03:25:40|26054.61|25934.61|26053.29|25933.29|26054.61|25934.61|26053.29|25933.29|9
1636341950000|2021-11-08 03:25:50|26053.16|25933.16|26054.71|25934.71|26055.94|25935.94|26053.16|25933.16|10
1636341960000|2021-11-08 03:26:00|26054.13|25934.13|26051.84|25931.84|26054.13|25934.13|26051.33|25931.33|10
1636341970000|2021-11-08 03:26:10|26051.76|25931.76|26052.66|25932.66|26052.66|25932.66|26051.76|25931.76|10
1636341980000|2021-11-08 03:26:20|26052.46|25932.46|26052.44|25932.44|26053.46|25933.46|26052.42|25932.42|9
1636341990000|2021-11-08 03:26:30|26052.27|25932.27|26050.48|25930.48|26052.27|25932.27|26049.31|25929.31|9
1636342000000|2021-11-08 03:26:40|26049.95|25929.95|26049.47|25929.47|26049.95|25929.95|26048.29|25928.29|10
1636342010000|2021-11-08 03:26:50|26048.92|25928.92|26048.46|25928.46|26049.89|25929.89|26048.46|25928.46|10
1636342020000|2021-11-08 03:27:00|26048.28|25928.28|26046.59|25926.59|26048.91|25928.91|26046.59|25926.59|10
1636342030000|2021-11-08 03:27:10|26046.57|25926.57|26044.91|25924.91|26046.57|25926.57|26044.74|25924.74|10
1636342040000|2021-11-08 03:27:20|26045.42|25925.42|26046.44|25926.44|26046.44|25926.44|26045.22|25925.22|10
1636342050000|2021-11-08 03:27:30|26045.23|25925.23|26044.84|25924.84|26045.33|25925.33|26044.52|25924.52|9
1636342060000|2021-11-08 03:27:40|26044.61|25924.61|26044.52|25924.52|26045.7|25925.7|26044.52|25924.52|10
1636342070000|2021-11-08 03:27:50|26045.71|25925.71|26046.84|25926.84|26046.85|25926.85|26045.61|25925.61|10
1636342080000|2021-11-08 03:28:00|26047.07|25927.07|26049.13|25929.13|26049.13|25929.13|26047.07|25927.07|10
1636342090000|2021-11-08 03:28:10|26049.18|25929.18|26050.32|25930.32|26050.38|25930.38|26048.38|25928.38|10
1636342100000|2021-11-08 03:28:20|26050.92|25930.92|26051.84|25931.84|26051.84|25931.84|26050.64|25930.64|10
1636342110000|2021-11-08 03:28:30|26051.52|25931.52|26050.97|25930.97|26051.74|25931.74|26050.32|25930.32|10
1636342120000|2021-11-08 03:28:40|26051.27|25931.27|26050.09|25930.09|26051.27|25931.27|26050.01|25930.01|10
1636342130000|2021-11-08 03:28:50|26049.63|25929.63|26050.3|25930.3|26050.38|25930.38|26048.93|25928.93|9
1636342140000|2021-11-08 03:29:00|26050.78|25930.78|26053.46|25933.46|26053.46|25933.46|26050.78|25930.78|9
1636342150000|2021-11-08 03:29:10|26053.45|25933.45|26054.65|25934.65|26054.65|25934.65|26053.4|25933.4|10
1636342160000|2021-11-08 03:29:20|26054.5|25934.5|26054.65|25934.65|26055.05|25935.05|26053.52|25933.52|9
1636342170000|2021-11-08 03:29:30|26054.43|25934.43|26053.48|25933.48|26054.89|25934.89|26053.48|25933.48|9
1636342180000|2021-11-08 03:29:40|26053.39|25933.39|26051.53|25931.53|26053.55|25933.55|26051.53|25931.53|10
1636342190000|2021-11-08 03:29:50|26051.7|25931.7|26050.14|25930.14|26051.93|25931.93|26050.14|25930.14|8
1636342200000|2021-11-08 03:30:00|26050.3|25930.3|26052.18|25932.18|26052.55|25932.55|26050.3|25930.3|10
1636342210000|2021-11-08 03:30:10|26051.85|25931.85|26049.15|25929.15|26051.85|25931.85|26048.28|25928.28|10
1636342220000|2021-11-08 03:30:20|26047.24|25927.24|26048.16|25928.16|26048.17|25928.17|26047.24|25927.24|9
1636342230000|2021-11-08 03:30:30|26048.36|25928.36|26045.03|25925.03|26048.58|25928.58|26044.75|25924.75|10
1636342240000|2021-11-08 03:30:40|26044.77|25924.77|26046.21|25926.21|26046.21|25926.21|26044.43|25924.43|10
1636342250000|2021-11-08 03:30:50|26046.24|25926.24|26044.6|25924.6|26046.42|25926.42|26044.6|25924.6|9
1636342260000|2021-11-08 03:31:00|26044.43|25924.43|26045.95|25925.95|26046.14|25926.14|26044.43|25924.43|10
1636342270000|2021-11-08 03:31:10|26045.96|25925.96|26046.73|25926.73|26047.79|25927.79|26045.72|25925.72|10
1636342280000|2021-11-08 03:31:20|26047.14|25927.14|26043.1|25923.1|26047.14|25927.14|26043.1|25923.1|10
1636342290000|2021-11-08 03:31:30|26041.42|25921.42|26036.04|25916.04|26041.42|25921.42|26035.5|25915.5|9
1636342300000|2021-11-08 03:31:40|26035.95|25915.95|26035.69|25915.69|26036.27|25916.27|26035.42|25915.42|9
1636342310000|2021-11-08 03:31:50|26036.17|25916.17|26036.28|25916.28|26036.76|25916.76|26035.76|25915.76|10
1636342320000|2021-11-08 03:32:00|26037.19|25917.19|26040.83|25920.83|26040.83|25920.83|26037|25917|10
1636342330000|2021-11-08 03:32:10|26040.78|25920.78|26041.94|25921.94|26041.94|25921.94|26040.78|25920.78|10
1636342340000|2021-11-08 03:32:20|26042.43|25922.43|26042.37|25922.37|26043.65|25923.65|26042.37|25922.37|10
1636342350000|2021-11-08 03:32:30|26043.45|25923.45|26043.18|25923.18|26043.45|25923.45|26042.42|25922.42|10
1636342360000|2021-11-08 03:32:40|26044.35|25924.35|26044.92|25924.92|26044.95|25924.95|26043.19|25923.19|10
1636342370000|2021-11-08 03:32:50|26045.21|25925.21|26044.41|25924.41|26045.62|25925.62|26044.07|25924.07|9
1636342380000|2021-11-08 03:33:00|26044.18|25924.18|26041.54|25921.54|26044.3|25924.3|26041.21|25921.21|10
1636342390000|2021-11-08 03:33:10|26041.42|25921.42|26038.83|25918.83|26041.44|25921.44|26038.83|25918.83|10
1636342400000|2021-11-08 03:33:20|26038.62|25918.62|26038.4|25918.4|26038.76|25918.76|26037.57|25917.57|9
1636342410000|2021-11-08 03:33:30|26037.16|25917.16|26039|25919|26039|25919|26036.97|25916.97|10
1636342420000|2021-11-08 03:33:40|26039.09|25919.09|26040.5|25920.5|26040.5|25920.5|26039.09|25919.09|10
1636342430000|2021-11-08 03:33:50|26041.48|25921.48|26043.23|25923.23|26043.34|25923.34|26041.48|25921.48|10
1636342440000|2021-11-08 03:34:00|26043.51|25923.51|26042.19|25922.19|26044.33|25924.33|26042.19|25922.19|9
1636342450000|2021-11-08 03:34:10|26042.65|25922.65|26041.21|25921.21|26042.67|25922.67|26040.17|25920.17|9
1636342460000|2021-11-08 03:34:20|26041.35|25921.35|26041.52|25921.52|26041.66|25921.66|26040.16|25920.16|10
1636342470000|2021-11-08 03:34:30|26041.54|25921.54|26041.62|25921.62|26041.72|25921.72|26041.05|25921.05|9
1636342480000|2021-11-08 03:34:40|26041.48|25921.48|26040.54|25920.54|26041.48|25921.48|26038.47|25918.47|10
1636342490000|2021-11-08 03:34:50|26040.52|25920.52|26039.9|25919.9|26041.54|25921.54|26039.9|25919.9|8
1636342500000|2021-11-08 03:35:00|26038.5|25918.5|26038.35|25918.35|26038.5|25918.5|26037.29|25917.29|10
1636342510000|2021-11-08 03:35:10|26038.15|25918.15|26039.95|25919.95|26039.95|25919.95|26036.96|25916.96|10
1636342520000|2021-11-08 03:35:20|26039.73|25919.73|26038.34|25918.34|26040.61|25920.61|26038.34|25918.34|10
1636342530000|2021-11-08 03:35:30|26038.04|25918.04|26037.84|25917.84|26038.93|25918.93|26037.13|25917.13|10
1636342540000|2021-11-08 03:35:40|26038.66|25918.66|26036.28|25916.28|26039.03|25919.03|26036.28|25916.28|9
1636342550000|2021-11-08 03:35:50|26037.24|25917.24|26035.76|25915.76|26037.35|25917.35|26035.76|25915.76|10
1636342560000|2021-11-08 03:36:00|26036.26|25916.26|26036.77|25916.77|26036.77|25916.77|26035.17|25915.17|10
1636342570000|2021-11-08 03:36:10|26036.16|25916.16|26036.4|25916.4|26036.77|25916.77|26035.84|25915.84|9
1636342580000|2021-11-08 03:36:20|26036.11|25916.11|26034.92|25914.92|26036.11|25916.11|26034.74|25914.74|10
1636342590000|2021-11-08 03:36:30|26035.14|25915.14|26036.65|25916.65|26036.68|25916.68|26035.14|25915.14|10
1636342600000|2021-11-08 03:36:40|26037.06|25917.06|26034.95|25914.95|26037.06|25917.06|26034.31|25914.31|8
1636342610000|2021-11-08 03:36:50|26034.28|25914.28|26031.36|25911.36|26034.28|25914.28|26031.36|25911.36|10
1636342620000|2021-11-08 03:37:00|26031.2|25911.2|26032.44|25912.44|26033.86|25913.86|26031.2|25911.2|9
1636342630000|2021-11-08 03:37:10|26032.03|25912.03|26026.03|25906.03|26032.22|25912.22|26026.03|25906.03|10
1636342640000|2021-11-08 03:37:20|26026.69|25906.69|26028.12|25908.12|26028.12|25908.12|26026.5|25906.5|9
1636342650000|2021-11-08 03:37:30|26027.35|25907.35|26024.51|25904.51|26027.45|25907.45|26024.1|25904.1|10
1636342660000|2021-11-08 03:37:40|26026.02|25906.02|26021.51|25901.51|26026.02|25906.02|26020.62|25900.62|10
1636342670000|2021-11-08 03:37:50|26021.11|25901.11|26017.41|25897.41|26021.22|25901.22|26017.41|25897.41|10
1636342680000|2021-11-08 03:38:00|26017.67|25897.67|26017.65|25897.65|26017.67|25897.67|26015.55|25895.55|10
1636342690000|2021-11-08 03:38:10|26016.88|25896.88|26018.69|25898.69|26018.69|25898.69|26016.88|25896.88|10
1636342700000|2021-11-08 03:38:20|26017.98|25897.98|26018.86|25898.86|26019.64|25899.64|26017.98|25897.98|8
1636342710000|2021-11-08 03:38:30|26020.96|25900.96|26021.99|25901.99|26025.75|25905.75|26020.14|25900.14|10
1636342720000|2021-11-08 03:38:40|26022.24|25902.24|26028.13|25908.13|26028.13|25908.13|26022.03|25902.03|10
1636342730000|2021-11-08 03:38:50|26028.72|25908.72|26031.93|25911.93|26032.65|25912.65|26028.72|25908.72|10
1636342740000|2021-11-08 03:39:00|26032.94|25912.94|26032.58|25912.58|26033.6|25913.6|26032.58|25912.58|10
1636342750000|2021-11-08 03:39:10|26033.14|25913.14|26031.78|25911.78|26033.25|25913.25|26031.74|25911.74|10
1636342760000|2021-11-08 03:39:20|26030.74|25910.74|26030.11|25910.11|26032.52|25912.52|26030.11|25910.11|10
1636342770000|2021-11-08 03:39:30|26030.7|25910.7|26027.08|25907.08|26030.7|25910.7|26026.82|25906.82|10
1636342780000|2021-11-08 03:39:40|26026.47|25906.47|26027.77|25907.77|26028.31|25908.31|26026.47|25906.47|10
1636342790000|2021-11-08 03:39:50|26027.82|25907.82|26025.6|25905.6|26030.1|25910.1|26025.6|25905.6|10
1636342800000|2021-11-08 03:40:00|26024.71|25904.71|26023.25|25903.25|26025.88|25905.88|26022.46|25902.46|10
1636342810000|2021-11-08 03:40:10|26024.13|25904.13|26026.04|25906.04|26026.04|25906.04|26023.65|25903.65|10
1636342820000|2021-11-08 03:40:20|26027.61|25907.61|26032.66|25912.66|26032.66|25912.66|26027.61|25907.61|10
1636342830000|2021-11-08 03:40:30|26033.13|25913.13|26034.89|25914.89|26035.11|25915.11|26033.13|25913.13|9
1636342840000|2021-11-08 03:40:40|26034.25|25914.25|26036.33|25916.33|26036.44|25916.44|26034.02|25914.02|10
1636342850000|2021-11-08 03:40:50|26036.14|25916.14|26040.03|25920.03|26040.03|25920.03|26036.14|25916.14|10
1636342860000|2021-11-08 03:41:00|26040.27|25920.27|26042.69|25922.69|26042.69|25922.69|26040.27|25920.27|10
1636342870000|2021-11-08 03:41:10|26041.76|25921.76|26041.32|25921.32|26042.41|25922.41|26041.32|25921.32|9
1636342880000|2021-11-08 03:41:20|26041.14|25921.14|26043.4|25923.4|26043.4|25923.4|26040.1|25920.1|9
1636342890000|2021-11-08 03:41:30|26043.38|25923.38|26045.37|25925.37|26045.51|25925.51|26043.38|25923.38|9
1636342900000|2021-11-08 03:41:40|26045.43|25925.43|26047.88|25927.88|26047.88|25927.88|26043.03|25923.03|9
1636342910000|2021-11-08 03:41:50|26048.1|25928.1|26045.53|25925.53|26048.1|25928.1|26045.53|25925.53|10
1636342920000|2021-11-08 03:42:00|26045.52|25925.52|26046.07|25926.07|26046.07|25926.07|26044.06|25924.06|10
1636342930000|2021-11-08 03:42:10|26046.53|25926.53|26046.36|25926.36|26047.5|25927.5|26046|25926|10
1636342940000|2021-11-08 03:42:20|26046.63|25926.63|26046.68|25926.68|26046.85|25926.85|26046.33|25926.33|8
1636342950000|2021-11-08 03:42:30|26046.58|25926.58|26048.48|25928.48|26048.72|25928.72|26046.58|25926.58|9
1636342960000|2021-11-08 03:42:40|26048.61|25928.61|26049.45|25929.45|26049.45|25929.45|26048.49|25928.49|10
1636342970000|2021-11-08 03:42:50|26049.44|25929.44|26049.15|25929.15|26049.44|25929.44|26046.05|25926.05|9
1636342980000|2021-11-08 03:43:00|26050.01|25930.01|26056.43|25936.43|26056.43|25936.43|26050.01|25930.01|10
1636342990000|2021-11-08 03:43:10|26056.13|25936.13|26057.7|25937.7|26058.09|25938.09|26056.13|25936.13|10
1636343000000|2021-11-08 03:43:20|26059.44|25939.44|26062.29|25942.29|26062.29|25942.29|26059.44|25939.44|10
1636343010000|2021-11-08 03:43:30|26060.88|25940.88|26063.94|25943.94|26063.94|25943.94|26060.88|25940.88|10
1636343020000|2021-11-08 03:43:40|26064.27|25944.27|26063.96|25943.96|26065.5|25945.5|26063.96|25943.96|10
1636343030000|2021-11-08 03:43:50|26063.9|25943.9|26066.05|25946.05|26066.05|25946.05|26063.02|25943.02|10
1636343040000|2021-11-08 03:44:00|26066.04|25946.04|26066.49|25946.49|26067.66|25947.66|26065.7|25945.7|10
1636343050000|2021-11-08 03:44:10|26066.29|25946.29|26065.61|25945.61|26069.4|25949.4|26065.61|25945.61|9
1636343060000|2021-11-08 03:44:20|26067.69|25947.69|26068.47|25948.47|26068.67|25948.67|26067.69|25947.69|10
1636343070000|2021-11-08 03:44:30|26068.64|25948.64|26066.27|25946.27|26068.64|25948.64|26065.09|25945.09|10
1636343080000|2021-11-08 03:44:40|26065.74|25945.74|26067.01|25947.01|26067.01|25947.01|26063.07|25943.07|10
1636343090000|2021-11-08 03:44:50|26067.82|25947.82|26068.81|25948.81|26070.12|25950.12|26067.82|25947.82|10
1636343100000|2021-11-08 03:45:00|26068.72|25948.72|26076.69|25956.69|26076.69|25956.69|26068.72|25948.72|10
1636343110000|2021-11-08 03:45:10|26077.18|25957.18|26079.89|25959.89|26080.1|25960.1|26077.18|25957.18|10
1636343120000|2021-11-08 03:45:20|26080.08|25960.08|26081.59|25961.59|26081.59|25961.59|26079.65|25959.65|10
1636343130000|2021-11-08 03:45:30|26082.21|25962.21|26084.31|25964.31|26084.83|25964.83|26082.21|25962.21|10
1636343140000|2021-11-08 03:45:40|26084.22|25964.22|26086.24|25966.24|26086.4|25966.4|26084.22|25964.22|10
1636343150000|2021-11-08 03:45:50|26086.36|25966.36|26083.53|25963.53|26086.84|25966.84|26083.53|25963.53|10
1636343160000|2021-11-08 03:46:00|26083.59|25963.59|26083.4|25963.4|26083.75|25963.75|26080.87|25960.87|10
1636343170000|2021-11-08 03:46:10|26083.23|25963.23|26084.84|25964.84|26084.98|25964.98|26083.23|25963.23|9
1636343180000|2021-11-08 03:46:20|26084.89|25964.89|26084.24|25964.24|26085.11|25965.11|26083.75|25963.75|10
1636343190000|2021-11-08 03:46:30|26083.72|25963.72|26083.92|25963.92|26084|25964|26083.05|25963.05|10
1636343200000|2021-11-08 03:46:40|26084.08|25964.08|26082.02|25962.02|26084.38|25964.38|26081.08|25961.08|10
1636343210000|2021-11-08 03:46:50|26082.32|25962.32|26081.46|25961.46|26082.32|25962.32|26080.8|25960.8|10
1636343220000|2021-11-08 03:47:00|26081.42|25961.42|26081.81|25961.81|26081.81|25961.81|26080.08|25960.08|10
1636343230000|2021-11-08 03:47:10|26081.88|25961.88|26081.29|25961.29|26081.88|25961.88|26080.52|25960.52|10
1636343240000|2021-11-08 03:47:20|26083.72|25963.72|26082.84|25962.84|26083.72|25963.72|26081.76|25961.76|10
1636343250000|2021-11-08 03:47:30|26082.56|25962.56|26082.38|25962.38|26083.65|25963.65|26082.38|25962.38|10
1636343260000|2021-11-08 03:47:40|26082.8|25962.8|26085.46|25965.46|26085.46|25965.46|26082.71|25962.71|10
1636343270000|2021-11-08 03:47:50|26085.52|25965.52|26084.65|25964.65|26085.71|25965.71|26084.32|25964.32|10
1636343280000|2021-11-08 03:48:00|26084.76|25964.76|26084.26|25964.26|26084.91|25964.91|26083.89|25963.89|9
1636343290000|2021-11-08 03:48:10|26084.73|25964.73|26084.69|25964.69|26084.97|25964.97|26083.79|25963.79|10
1636343300000|2021-11-08 03:48:20|26084.79|25964.79|26087.21|25967.21|26087.21|25967.21|26084.6|25964.6|10
1636343310000|2021-11-08 03:48:30|26086.27|25966.27|26088.62|25968.62|26088.92|25968.92|26086.27|25966.27|9
1636343320000|2021-11-08 03:48:40|26090.13|25970.13|26094.71|25974.71|26094.71|25974.71|26090.13|25970.13|10
1636343330000|2021-11-08 03:48:50|26094.07|25974.07|26092.3|25972.3|26094.07|25974.07|26092.3|25972.3|10
1636343340000|2021-11-08 03:49:00|26092.87|25972.87|26093.04|25973.04|26093.3|25973.3|26091.87|25971.87|9
1636343350000|2021-11-08 03:49:10|26090.8|25970.8|26089.4|25969.4|26091.13|25971.13|26089.4|25969.4|10
1636343360000|2021-11-08 03:49:20|26089.86|25969.86|26089.91|25969.91|26089.91|25969.91|26089.13|25969.13|9
1636343370000|2021-11-08 03:49:30|26089.38|25969.38|26085.74|25965.74|26089.46|25969.46|26085.74|25965.74|10
1636343380000|2021-11-08 03:49:40|26085.64|25965.64|26084.46|25964.46|26086.36|25966.36|26084.46|25964.46|10
1636343390000|2021-11-08 03:49:50|26084.44|25964.44|26087.32|25967.32|26087.47|25967.47|26084.44|25964.44|10
1636343400000|2021-11-08 03:50:00|26086.95|25966.95|26089.61|25969.61|26089.78|25969.78|26086.95|25966.95|10
1636343410000|2021-11-08 03:50:10|26090.39|25970.39|26090.95|25970.95|26092.55|25972.55|26090.39|25970.39|9
1636343420000|2021-11-08 03:50:20|26090.96|25970.96|26090.06|25970.06|26092.5|25972.5|26089.68|25969.68|10
1636343430000|2021-11-08 03:50:30|26089.94|25969.94|26093.82|25973.82|26095.53|25975.53|26089.62|25969.62|10
1636343440000|2021-11-08 03:50:40|26093.47|25973.47|26094.09|25974.09|26094.46|25974.46|26093.47|25973.47|10
1636343450000|2021-11-08 03:50:50|26094.72|25974.72|26095.76|25975.76|26095.76|25975.76|26094.37|25974.37|10
1636343460000|2021-11-08 03:51:00|26096.19|25976.19|26095.06|25975.06|26096.19|25976.19|26094.16|25974.16|10
1636343470000|2021-11-08 03:51:10|26093.7|25973.7|26090.84|25970.84|26094.21|25974.21|26090.84|25970.84|10
1636343480000|2021-11-08 03:51:20|26090.32|25970.32|26087.35|25967.35|26090.32|25970.32|26086.75|25966.75|10
1636343490000|2021-11-08 03:51:30|26086.87|25966.87|26085.9|25965.9|26086.87|25966.87|26085.9|25965.9|10
1636343500000|2021-11-08 03:51:40|26085.62|25965.62|26088.81|25968.81|26088.81|25968.81|26085.35|25965.35|9
1636343510000|2021-11-08 03:51:50|26089.18|25969.18|26089.33|25969.33|26089.69|25969.69|26088.89|25968.89|10
1636343520000|2021-11-08 03:52:00|26089.78|25969.78|26090.97|25970.97|26091.18|25971.18|26089.78|25969.78|10
1636343530000|2021-11-08 03:52:10|26090.27|25970.27|26089.74|25969.74|26090.51|25970.51|26089.74|25969.74|10
1636343540000|2021-11-08 03:52:20|26089.53|25969.53|26087.78|25967.78|26089.53|25969.53|26087.52|25967.52|10
1636343550000|2021-11-08 03:52:30|26087.5|25967.5|26084.5|25964.5|26087.5|25967.5|26084.25|25964.25|10
1636343560000|2021-11-08 03:52:40|26084.57|25964.57|26080.81|25960.81|26084.57|25964.57|26080.81|25960.81|10
1636343570000|2021-11-08 03:52:50|26080.36|25960.36|26079.62|25959.62|26080.72|25960.72|26079.44|25959.44|9
1636343580000|2021-11-08 03:53:00|26079.68|25959.68|26076.71|25956.71|26079.68|25959.68|26076.52|25956.52|10
1636343590000|2021-11-08 03:53:10|26076.91|25956.91|26078.31|25958.31|26078.31|25958.31|26076.91|25956.91|10
1636343600000|2021-11-08 03:53:20|26079.19|25959.19|26078.97|25958.97|26080.52|25960.52|26078.97|25958.97|9
1636343610000|2021-11-08 03:53:30|26079.32|25959.32|26077.29|25957.29|26079.97|25959.97|26077.29|25957.29|8
1636343620000|2021-11-08 03:53:40|26078.22|25958.22|26076.71|25956.71|26078.22|25958.22|26076.71|25956.71|9
1636343630000|2021-11-08 03:53:50|26076.67|25956.67|26073.01|25953.01|26076.67|25956.67|26073.01|25953.01|10
1636343640000|2021-11-08 03:54:00|26073.02|25953.02|26069.65|25949.65|26073.02|25953.02|26069.4|25949.4|9
1636343650000|2021-11-08 03:54:10|26069.67|25949.67|26067.33|25947.33|26069.67|25949.67|26066.95|25946.95|10
1636343660000|2021-11-08 03:54:20|26067.59|25947.59|26067.91|25947.91|26068.17|25948.17|26067.59|25947.59|9
1636343670000|2021-11-08 03:54:30|26068.28|25948.28|26068.93|25948.93|26068.93|25948.93|26067.77|25947.77|10
1636343680000|2021-11-08 03:54:40|26068.61|25948.61|26067.19|25947.19|26068.91|25948.91|26067.19|25947.19|10
1636343690000|2021-11-08 03:54:50|26068.04|25948.04|26070.06|25950.06|26070.06|25950.06|26067.82|25947.82|10
1636343700000|2021-11-08 03:55:00|26070.11|25950.11|26069.69|25949.69|26070.32|25950.32|26069.44|25949.44|9
1636343710000|2021-11-08 03:55:10|26070.31|25950.31|26078.87|25958.87|26078.87|25958.87|26070.31|25950.31|10
1636343720000|2021-11-08 03:55:20|26078.69|25958.69|26083.84|25963.84|26084.16|25964.16|26078.41|25958.41|10
1636343730000|2021-11-08 03:55:30|26082.91|25962.91|26079.87|25959.87|26082.91|25962.91|26079.87|25959.87|10
1636343740000|2021-11-08 03:55:40|26078.99|25958.99|26076.16|25956.16|26078.99|25958.99|26076.1|25956.1|10
1636343750000|2021-11-08 03:55:50|26075.94|25955.94|26074.96|25954.96|26076.28|25956.28|26074.88|25954.88|10
1636343760000|2021-11-08 03:56:00|26074.26|25954.26|26073.21|25953.21|26074.26|25954.26|26072.38|25952.38|10
1636343770000|2021-11-08 03:56:10|26072.46|25952.46|26074.03|25954.03|26074.06|25954.06|26072.46|25952.46|10
1636343780000|2021-11-08 03:56:20|26073.91|25953.91|26073.59|25953.59|26074.22|25954.22|26073.59|25953.59|10
1636343790000|2021-11-08 03:56:30|26073.55|25953.55|26073|25953|26073.55|25953.55|26072.63|25952.63|10
1636343800000|2021-11-08 03:56:40|26072.87|25952.87|26073.8|25953.8|26073.8|25953.8|26072.68|25952.68|10
1636343810000|2021-11-08 03:56:50|26074.53|25954.53|26073.11|25953.11|26074.53|25954.53|26072.05|25952.05|9
1636343820000|2021-11-08 03:57:00|26072.62|25952.62|26071.7|25951.7|26072.62|25952.62|26071.7|25951.7|7
1636343830000|2021-11-08 03:57:10|26071.64|25951.64|26071.24|25951.24|26072.1|25952.1|26071.24|25951.24|9
1636343840000|2021-11-08 03:57:20|26071.36|25951.36|26071.04|25951.04|26072.09|25952.09|26071.04|25951.04|9
1636343850000|2021-11-08 03:57:30|26070.7|25950.7|26071.47|25951.47|26071.47|25951.47|26070.04|25950.04|10
1636343860000|2021-11-08 03:57:40|26071.77|25951.77|26071.56|25951.56|26071.77|25951.77|26071.36|25951.36|9
1636343870000|2021-11-08 03:57:50|26071.58|25951.58|26072.22|25952.22|26072.75|25952.75|26071.58|25951.58|10
1636343880000|2021-11-08 03:58:00|26072.32|25952.32|26071.53|25951.53|26074.13|25954.13|26071.06|25951.06|10
1636343890000|2021-11-08 03:58:10|26072|25952|26071.3|25951.3|26072.52|25952.52|26070.56|25950.56|10
1636343900000|2021-11-08 03:58:20|26071.46|25951.46|26069.3|25949.3|26071.46|25951.46|26068.94|25948.94|10
1636343910000|2021-11-08 03:58:30|26069.94|25949.94|26069.1|25949.1|26070.22|25950.22|26069.09|25949.09|10
1636343920000|2021-11-08 03:58:40|26068.61|25948.61|26070.2|25950.2|26070.2|25950.2|26068.61|25948.61|8
1636343930000|2021-11-08 03:58:50|26070.08|25950.08|26070.21|25950.21|26070.95|25950.95|26070.08|25950.08|10
1636343940000|2021-11-08 03:59:00|26070.15|25950.15|26066.23|25946.23|26070.51|25950.51|26066.23|25946.23|10
1636343950000|2021-11-08 03:59:10|26065.29|25945.29|26060.67|25940.67|26065.42|25945.42|26060.67|25940.67|9
1636343960000|2021-11-08 03:59:20|26059.59|25939.59|26058.02|25938.02|26059.66|25939.66|26056.15|25936.15|9
1636343970000|2021-11-08 03:59:30|26058.77|25938.77|26059.19|25939.19|26059.69|25939.69|26055.17|25935.17|10
1636343980000|2021-11-08 03:59:40|26059.31|25939.31|26062.51|25942.51|26062.51|25942.51|26059.21|25939.21|10
1636343990000|2021-11-08 03:59:50|26062.54|25942.54|26062.38|25942.38|26063.16|25943.16|26060.99|25940.99|9
1636344000000|2021-11-08 04:00:00|26061.96|25941.96|26062.72|25942.72|26067.53|25947.53|26061.96|25941.96|10
1636344010000|2021-11-08 04:00:10|26062.92|25942.92|26064.71|25944.71|26064.71|25944.71|26062.81|25942.81|10
1636344020000|2021-11-08 04:00:20|26064.3|25944.3|26068.36|25948.36|26068.36|25948.36|26064.3|25944.3|10
1636344030000|2021-11-08 04:00:30|26068.31|25948.31|26069.02|25949.02|26069.02|25949.02|26066.86|25946.86|10
1636344040000|2021-11-08 04:00:40|26069.38|25949.38|26069.87|25949.87|26070.72|25950.72|26069.38|25949.38|10
1636344050000|2021-11-08 04:00:50|26070.05|25950.05|26071.89|25951.89|26072.08|25952.08|26070.05|25950.05|10
1636344060000|2021-11-08 04:01:00|26072.23|25952.23|26071.56|25951.56|26073.26|25953.26|26071.56|25951.56|10
1636344070000|2021-11-08 04:01:10|26071.02|25951.02|26070.68|25950.68|26072.32|25952.32|26070.24|25950.24|10
1636344080000|2021-11-08 04:01:20|26071.63|25951.63|26073.76|25953.76|26073.76|25953.76|26071.43|25951.43|10
1636344090000|2021-11-08 04:01:30|26073.94|25953.94|26074.98|25954.98|26074.98|25954.98|26073.26|25953.26|10
1636344100000|2021-11-08 04:01:40|26074.86|25954.86|26075.33|25955.33|26075.35|25955.35|26073.71|25953.71|10
1636344110000|2021-11-08 04:01:50|26075.21|25955.21|26074.06|25954.06|26076.45|25956.45|26074.06|25954.06|9
1636344120000|2021-11-08 04:02:00|26073.95|25953.95|26074.68|25954.68|26074.83|25954.83|26073.54|25953.54|9
1636344130000|2021-11-08 04:02:10|26074.51|25954.51|26073.14|25953.14|26074.7|25954.7|26073.14|25953.14|10
1636344140000|2021-11-08 04:02:20|26073.1|25953.1|26073.98|25953.98|26074.1|25954.1|26073.1|25953.1|10
1636344150000|2021-11-08 04:02:30|26073.38|25953.38|26072.08|25952.08|26073.5|25953.5|26072.08|25952.08|9
1636344160000|2021-11-08 04:02:40|26072.66|25952.66|26072.38|25952.38|26073.06|25953.06|26071.61|25951.61|10
1636344170000|2021-11-08 04:02:50|26073.78|25953.78|26073.74|25953.74|26075.09|25955.09|26073.74|25953.74|10
1636344180000|2021-11-08 04:03:00|26073.34|25953.34|26075.23|25955.23|26075.23|25955.23|26073.34|25953.34|10
1636344190000|2021-11-08 04:03:10|26075.27|25955.27|26075.06|25955.06|26075.56|25955.56|26073.92|25953.92|9
1636344200000|2021-11-08 04:03:20|26074.37|25954.37|26076.38|25956.38|26076.38|25956.38|26074.31|25954.31|10
1636344210000|2021-11-08 04:03:30|26076.48|25956.48|26075.73|25955.73|26076.58|25956.58|26075.41|25955.41|10
1636344220000|2021-11-08 04:03:40|26074.31|25954.31|26074.93|25954.93|26074.93|25954.93|26073.98|25953.98|10
1636344230000|2021-11-08 04:03:50|26075.31|25955.31|26072.77|25952.77|26075.31|25955.31|26072.77|25952.77|9
1636344240000|2021-11-08 04:04:00|26072.64|25952.64|26071.32|25951.32|26072.64|25952.64|26070.85|25950.85|9
1636344250000|2021-11-08 04:04:10|26071.7|25951.7|26072.19|25952.19|26073.08|25953.08|26071.38|25951.38|10
1636344260000|2021-11-08 04:04:20|26072.25|25952.25|26072.64|25952.64|26072.64|25952.64|26071.38|25951.38|10
1636344270000|2021-11-08 04:04:30|26072.5|25952.5|26070.74|25950.74|26072.73|25952.73|26070.74|25950.74|10
1636344280000|2021-11-08 04:04:40|26070.76|25950.76|26074.26|25954.26|26074.26|25954.26|26070.42|25950.42|10
1636344290000|2021-11-08 04:04:50|26074.14|25954.14|26072.98|25952.98|26074.14|25954.14|26072.01|25952.01|9
1636344300000|2021-11-08 04:05:00|26072.88|25952.88|26074.86|25954.86|26075.23|25955.23|26072.86|25952.86|9
1636344310000|2021-11-08 04:05:10|26073.88|25953.88|26066.91|25946.91|26073.88|25953.88|26066.91|25946.91|10
1636344320000|2021-11-08 04:05:20|26066.43|25946.43|26065.9|25945.9|26066.58|25946.58|26064.63|25944.63|10
1636344330000|2021-11-08 04:05:30|26066.7|25946.7|26070.02|25950.02|26070.8|25950.8|26066.51|25946.51|10
1636344340000|2021-11-08 04:05:40|26069.99|25949.99|26065.5|25945.5|26069.99|25949.99|26065.5|25945.5|10
1636344350000|2021-11-08 04:05:50|26065.04|25945.04|26062.56|25942.56|26065.04|25945.04|26062.54|25942.54|10
1636344360000|2021-11-08 04:06:00|26060.69|25940.69|26059.05|25939.05|26061.92|25941.92|26059.05|25939.05|10
1636344370000|2021-11-08 04:06:10|26059.69|25939.69|26064.13|25944.13|26064.13|25944.13|26059.15|25939.15|10
1636344380000|2021-11-08 04:06:20|26064.03|25944.03|26067.32|25947.32|26067.32|25947.32|26064.03|25944.03|10
1636344390000|2021-11-08 04:06:30|26067.53|25947.53|26066.43|25946.43|26069.03|25949.03|26066.43|25946.43|9
1636344400000|2021-11-08 04:06:40|26066.37|25946.37|26066.8|25946.8|26067.64|25947.64|26066.37|25946.37|10
1636344410000|2021-11-08 04:06:50|26066.63|25946.63|26065.83|25945.83|26066.63|25946.63|26063.61|25943.61|10
1636344420000|2021-11-08 04:07:00|26066|25946|26066.73|25946.73|26067.99|25947.99|26065.56|25945.56|10
1636344430000|2021-11-08 04:07:10|26066.7|25946.7|26065.8|25945.8|26066.85|25946.85|26065.8|25945.8|7
1636344440000|2021-11-08 04:07:20|26065.82|25945.82|26065.69|25945.69|26066.39|25946.39|26065.53|25945.53|9
1636344450000|2021-11-08 04:07:30|26066.1|25946.1|26067.02|25947.02|26067.02|25947.02|26064.99|25944.99|10
1636344460000|2021-11-08 04:07:40|26066.8|25946.8|26070.31|25950.31|26070.31|25950.31|26066.8|25946.8|9
1636344470000|2021-11-08 04:07:50|26072.09|25952.09|26081.99|25961.99|26082.1|25962.1|26072.09|25952.09|10
1636344480000|2021-11-08 04:08:00|26082.41|25962.41|26086.97|25966.97|26086.97|25966.97|26082.41|25962.41|10
1636344490000|2021-11-08 04:08:10|26087.25|25967.25|26087|25967|26088.27|25968.27|26085.84|25965.84|10
1636344500000|2021-11-08 04:08:20|26087.69|25967.69|26087.4|25967.4|26088.13|25968.13|26085.68|25965.68|10
1636344510000|2021-11-08 04:08:30|26088.02|25968.02|26092.76|25972.76|26092.76|25972.76|26088.02|25968.02|10
1636344520000|2021-11-08 04:08:40|26092.67|25972.67|26091.65|25971.65|26092.67|25972.67|26091.62|25971.62|10
1636344530000|2021-11-08 04:08:50|26091.49|25971.49|26088.37|25968.37|26092.14|25972.14|26088.37|25968.37|10
1636344540000|2021-11-08 04:09:00|26087.8|25967.8|26089.83|25969.83|26090.53|25970.53|26087.65|25967.65|10
1636344550000|2021-11-08 04:09:10|26090.05|25970.05|26089.68|25969.68|26090.91|25970.91|26089.68|25969.68|10
1636344560000|2021-11-08 04:09:20|26089.88|25969.88|26085.8|25965.8|26089.88|25969.88|26085.54|25965.54|10
1636344570000|2021-11-08 04:09:30|26085.22|25965.22|26084.16|25964.16|26085.22|25965.22|26083.62|25963.62|10
1636344580000|2021-11-08 04:09:40|26084.21|25964.21|26083.3|25963.3|26084.27|25964.27|26083.3|25963.3|9
1636344590000|2021-11-08 04:09:50|26082.76|25962.76|26079.18|25959.18|26082.76|25962.76|26079.18|25959.18|10
1636344600000|2021-11-08 04:10:00|26078.92|25958.92|26078.36|25958.36|26078.92|25958.92|26075.96|25955.96|10
1636344610000|2021-11-08 04:10:10|26078.01|25958.01|26078.4|25958.4|26078.49|25958.49|26078.01|25958.01|7
1636344620000|2021-11-08 04:10:20|26079.65|25959.65|26084.49|25964.49|26084.49|25964.49|26079.33|25959.33|10
1636344630000|2021-11-08 04:10:30|26085.63|25965.63|26085.63|25965.63|26086.46|25966.46|26084.24|25964.24|9
1636344640000|2021-11-08 04:10:40|26085.87|25965.87|26088.45|25968.45|26089.49|25969.49|26085.78|25965.78|9
1636344650000|2021-11-08 04:10:50|26089.25|25969.25|26091.65|25971.65|26092.05|25972.05|26089.25|25969.25|10
1636344660000|2021-11-08 04:11:00|26091.42|25971.42|26094.12|25974.12|26094.55|25974.55|26091.42|25971.42|8
1636344670000|2021-11-08 04:11:10|26094.28|25974.28|26096.85|25976.85|26097.44|25977.44|26094.28|25974.28|10
1636344680000|2021-11-08 04:11:20|26097.12|25977.12|26096.96|25976.96|26098.08|25978.08|26096.86|25976.86|7
1636344690000|2021-11-08 04:11:30|26096.87|25976.87|26094.34|25974.34|26096.87|25976.87|26094.34|25974.34|10
1636344700000|2021-11-08 04:11:40|26093.28|25973.28|26092.2|25972.2|26093.28|25973.28|26091.9|25971.9|10
1636344710000|2021-11-08 04:11:50|26093.11|25973.11|26092.45|25972.45|26093.11|25973.11|26092.11|25972.11|9
1636344720000|2021-11-08 04:12:00|26092.36|25972.36|26090.78|25970.78|26092.36|25972.36|26090.32|25970.32|8
1636344730000|2021-11-08 04:12:10|26090.61|25970.61|26087.21|25967.21|26090.61|25970.61|26087.21|25967.21|8
1636344740000|2021-11-08 04:12:20|26087.85|25967.85|26086.81|25966.81|26088.63|25968.63|26086.81|25966.81|9
1636344750000|2021-11-08 04:12:30|26086.64|25966.64|26084.54|25964.54|26086.74|25966.74|26084.54|25964.54|9
1636344760000|2021-11-08 04:12:40|26085.83|25965.83|26084.86|25964.86|26086.37|25966.37|26084.35|25964.35|10
1636344770000|2021-11-08 04:12:50|26084.72|25964.72|26083.03|25963.03|26084.72|25964.72|26082.58|25962.58|10
1636344780000|2021-11-08 04:13:00|26084.02|25964.02|26086.4|25966.4|26086.65|25966.65|26084.02|25964.02|10
1636344790000|2021-11-08 04:13:10|26086.28|25966.28|26086.96|25966.96|26086.98|25966.98|26086.28|25966.28|10
1636344800000|2021-11-08 04:13:20|26087.02|25967.02|26086.51|25966.51|26087.71|25967.71|26086.51|25966.51|9
1636344810000|2021-11-08 04:13:30|26086.67|25966.67|26085.75|25965.75|26087.12|25967.12|26084.6|25964.6|10
1636344820000|2021-11-08 04:13:40|26086.31|25966.31|26085.98|25965.98|26087.41|25967.41|26085.83|25965.83|10
1636344830000|2021-11-08 04:13:50|26086.15|25966.15|26085.8|25965.8|26086.7|25966.7|26085.77|25965.77|10
1636344840000|2021-11-08 04:14:00|26085.06|25965.06|26087.25|25967.25|26087.25|25967.25|26085.01|25965.01|10
1636344850000|2021-11-08 04:14:10|26087.93|25967.93|26091.24|25971.24|26091.54|25971.54|26087.93|25967.93|10
1636344860000|2021-11-08 04:14:20|26091.16|25971.16|26093.18|25973.18|26093.18|25973.18|26090.13|25970.13|10
1636344870000|2021-11-08 04:14:30|26093.19|25973.19|26094.53|25974.53|26094.56|25974.56|26093.02|25973.02|10
1636344880000|2021-11-08 04:14:40|26094.77|25974.77|26095.76|25975.76|26095.89|25975.89|26094.51|25974.51|9
1636344890000|2021-11-08 04:14:50|26096.08|25976.08|26092.64|25972.64|26096.08|25976.08|26092.64|25972.64|7
1636344900000|2021-11-08 04:15:00|26092.51|25972.51|26090.61|25970.61|26092.51|25972.51|26090.49|25970.49|10
1636344910000|2021-11-08 04:15:10|26091.11|25971.11|26094.42|25974.42|26094.42|25974.42|26090.67|25970.67|10
1636344920000|2021-11-08 04:15:20|26095.16|25975.16|26097.59|25977.59|26097.59|25977.59|26095.16|25975.16|9
1636344930000|2021-11-08 04:15:30|26097.65|25977.65|26099.21|25979.21|26099.41|25979.41|26097.65|25977.65|10
1636344940000|2021-11-08 04:15:40|26099.46|25979.46|26098.78|25978.78|26099.59|25979.59|26098.63|25978.63|8
1636344950000|2021-11-08 04:15:50|26098.93|25978.93|26098.26|25978.26|26099.06|25979.06|26097.76|25977.76|10
1636344960000|2021-11-08 04:16:00|26098.31|25978.31|26097.97|25977.97|26098.72|25978.72|26097.36|25977.36|10
1636344970000|2021-11-08 04:16:10|26098.1|25978.1|26099.78|25979.78|26099.96|25979.96|26098.1|25978.1|8
1636344980000|2021-11-08 04:16:20|26099.99|25979.99|26103.49|25983.49|26103.49|25983.49|26099.78|25979.78|7
1636344990000|2021-11-08 04:16:30|26103.04|25983.04|26101.28|25981.28|26103.45|25983.45|26101.28|25981.28|9
1636345000000|2021-11-08 04:16:40|26100.82|25980.82|26101.67|25981.67|26102.07|25982.07|26100.82|25980.82|10
1636345010000|2021-11-08 04:16:50|26100.68|25980.68|26098.09|25978.09|26100.68|25980.68|26098.09|25978.09|9
1636345020000|2021-11-08 04:17:00|26097.09|25977.09|26096.24|25976.24|26097.38|25977.38|26096.23|25976.23|10
1636345030000|2021-11-08 04:17:10|26096.21|25976.21|26095.2|25975.2|26096.21|25976.21|26094.55|25974.55|10
1636345040000|2021-11-08 04:17:20|26095.04|25975.04|26093.68|25973.68|26095.04|25975.04|26093.38|25973.38|10
1636345050000|2021-11-08 04:17:30|26093.82|25973.82|26094.05|25974.05|26094.05|25974.05|26093.04|25973.04|10
1636345060000|2021-11-08 04:17:40|26094.21|25974.21|26094.91|25974.91|26095.68|25975.68|26094.01|25974.01|10
1636345070000|2021-11-08 04:17:50|26094.85|25974.85|26097.26|25977.26|26097.83|25977.83|26094.85|25974.85|10
1636345080000|2021-11-08 04:18:00|26097.85|25977.85|26098.58|25978.58|26098.58|25978.58|26096.49|25976.49|9
1636345090000|2021-11-08 04:18:10|26098.85|25978.85|26101.36|25981.36|26101.42|25981.42|26098.85|25978.85|10
1636345100000|2021-11-08 04:18:20|26101.52|25981.52|26101.44|25981.44|26102.93|25982.93|26100.58|25980.58|10
1636345110000|2021-11-08 04:18:30|26101.17|25981.17|26103.18|25983.18|26103.26|25983.26|26101.17|25981.17|10
1636345120000|2021-11-08 04:18:40|26103.01|25983.01|26104.04|25984.04|26104.77|25984.77|26103.01|25983.01|10
1636345130000|2021-11-08 04:18:50|26104.06|25984.06|26102.79|25982.79|26104.06|25984.06|26102.78|25982.78|9
1636345140000|2021-11-08 04:19:00|26102.74|25982.74|26103.57|25983.57|26103.99|25983.99|26102.74|25982.74|10
1636345150000|2021-11-08 04:19:10|26103.34|25983.34|26102.03|25982.03|26103.37|25983.37|26102.03|25982.03|10
1636345160000|2021-11-08 04:19:20|26102.09|25982.09|26105.66|25985.66|26105.66|25985.66|26102.09|25982.09|10
1636345170000|2021-11-08 04:19:30|26106.66|25986.66|26109.01|25989.01|26109.01|25989.01|26106.66|25986.66|10
1636345180000|2021-11-08 04:19:40|26108.85|25988.85|26111.71|25991.71|26111.79|25991.79|26108.84|25988.84|10
1636345190000|2021-11-08 04:19:50|26111.9|25991.9|26113.47|25993.47|26114.12|25994.12|26110.96|25990.96|10
1636345200000|2021-11-08 04:20:00|26113.71|25993.71|26115.14|25995.14|26115.14|25995.14|26112.11|25992.11|10
1636345210000|2021-11-08 04:20:10|26114.08|25994.08|26111.36|25991.36|26114.08|25994.08|26111.36|25991.36|10
1636345220000|2021-11-08 04:20:20|26110.82|25990.82|26111.77|25991.77|26111.77|25991.77|26110.82|25990.82|9
1636345230000|2021-11-08 04:20:30|26111.53|25991.53|26110.4|25990.4|26111.62|25991.62|26110.4|25990.4|9
1636345240000|2021-11-08 04:20:40|26110.18|25990.18|26108.4|25988.4|26110.18|25990.18|26108.4|25988.4|9
1636345250000|2021-11-08 04:20:50|26108.12|25988.12|26107.6|25987.6|26108.12|25988.12|26106.08|25986.08|10
1636345260000|2021-11-08 04:21:00|26107.92|25987.92|26107.42|25987.42|26108.57|25988.57|26106.97|25986.97|9
1636345270000|2021-11-08 04:21:10|26106.98|25986.98|26107.69|25987.69|26108.43|25988.43|26105.92|25985.92|9
1636345280000|2021-11-08 04:21:20|26108.12|25988.12|26110.56|25990.56|26110.56|25990.56|26108.11|25988.11|9
1636345290000|2021-11-08 04:21:30|26111.09|25991.09|26107.75|25987.75|26111.14|25991.14|26107.75|25987.75|10
1636345300000|2021-11-08 04:21:40|26107.93|25987.93|26108.87|25988.87|26108.87|25988.87|26106.99|25986.99|10
1636345310000|2021-11-08 04:21:50|26109.3|25989.3|26110.5|25990.5|26110.8|25990.8|26109.3|25989.3|10
1636345320000|2021-11-08 04:22:00|26110.69|25990.69|26112.14|25992.14|26112.14|25992.14|26110.69|25990.69|9
1636345330000|2021-11-08 04:22:10|26112.75|25992.75|26112.18|25992.18|26112.81|25992.81|26111.76|25991.76|10
1636345340000|2021-11-08 04:22:20|26112.07|25992.07|26111.72|25991.72|26112.44|25992.44|26111.46|25991.46|9
1636345350000|2021-11-08 04:22:30|26112.34|25992.34|26110.48|25990.48|26112.73|25992.73|26110.48|25990.48|10
1636345360000|2021-11-08 04:22:40|26111.1|25991.1|26114.7|25994.7|26114.82|25994.82|26111.1|25991.1|9
1636345370000|2021-11-08 04:22:50|26114.84|25994.84|26116.21|25996.21|26116.36|25996.36|26114.84|25994.84|10
1636345380000|2021-11-08 04:23:00|26116.25|25996.25|26116.58|25996.58|26117.33|25997.33|26116.12|25996.12|9
1636345390000|2021-11-08 04:23:10|26117.04|25997.04|26119.82|25999.82|26119.82|25999.82|26117.04|25997.04|10
1636345400000|2021-11-08 04:23:20|26119.54|25999.54|26120.62|26000.62|26121.01|26001.01|26119.36|25999.36|8
1636345410000|2021-11-08 04:23:30|26120.85|26000.85|26118|25998|26120.89|26000.89|26118|25998|9
1636345420000|2021-11-08 04:23:40|26118.3|25998.3|26118.59|25998.59|26119.72|25999.72|26118.05|25998.05|10
1636345430000|2021-11-08 04:23:50|26118|25998|26117.05|25997.05|26118|25998|26116.78|25996.78|10
1636345440000|2021-11-08 04:24:00|26117.14|25997.14|26120.04|26000.04|26120.04|26000.04|26116|25996|10
1636345450000|2021-11-08 04:24:10|26120.06|26000.06|26119.87|25999.87|26121.15|26001.15|26119.87|25999.87|10
1636345460000|2021-11-08 04:24:20|26119.98|25999.98|26117.46|25997.46|26119.98|25999.98|26117.46|25997.46|8
1636345470000|2021-11-08 04:24:30|26117.48|25997.48|26118.96|25998.96|26118.96|25998.96|26116.88|25996.88|9
1636345480000|2021-11-08 04:24:40|26119.5|25999.5|26120.2|26000.2|26120.55|26000.55|26119.37|25999.37|8
1636345490000|2021-11-08 04:24:50|26120.04|26000.04|26120.68|26000.68|26121.59|26001.59|26120.04|26000.04|10
1636345500000|2021-11-08 04:25:00|26121.19|26001.19|26117.48|25997.48|26121.19|26001.19|26117.39|25997.39|10
1636345510000|2021-11-08 04:25:10|26118.65|25998.65|26117.67|25997.67|26118.68|25998.68|26117.55|25997.55|10
1636345520000|2021-11-08 04:25:20|26117.6|25997.6|26117.37|25997.37|26118.23|25998.23|26117.11|25997.11|9
1636345530000|2021-11-08 04:25:30|26117.07|25997.07|26116.91|25996.91|26117.81|25997.81|26116.85|25996.85|10
1636345540000|2021-11-08 04:25:40|26116.85|25996.85|26115.77|25995.77|26116.85|25996.85|26115.34|25995.34|8
1636345550000|2021-11-08 04:25:50|26115.8|25995.8|26115.64|25995.64|26116.47|25996.47|26115.6|25995.6|9
1636345560000|2021-11-08 04:26:00|26116.87|25996.87|26117.52|25997.52|26117.83|25997.83|26115.77|25995.77|10
1636345570000|2021-11-08 04:26:10|26117.83|25997.83|26123.44|26003.44|26123.44|26003.44|26117.48|25997.48|10
1636345580000|2021-11-08 04:26:20|26121.98|26001.98|26123|26003|26123.45|26003.45|26121.97|26001.97|10
1636345590000|2021-11-08 04:26:30|26122.75|26002.75|26124.58|26004.58|26124.58|26004.58|26122.29|26002.29|10
1636345600000|2021-11-08 04:26:40|26124.4|26004.4|26121.3|26001.3|26125.08|26005.08|26121.3|26001.3|10
1636345610000|2021-11-08 04:26:50|26120.79|26000.79|26119.56|25999.56|26120.79|26000.79|26119.02|25999.02|10
1636345620000|2021-11-08 04:27:00|26119.48|25999.48|26121.15|26001.15|26121.17|26001.17|26119.3|25999.3|10
1636345630000|2021-11-08 04:27:10|26121.26|26001.26|26122.5|26002.5|26122.8|26002.8|26121.06|26001.06|9
1636345640000|2021-11-08 04:27:20|26121.81|26001.81|26122.73|26002.73|26123.76|26003.76|26121.81|26001.81|10
1636345650000|2021-11-08 04:27:30|26122.98|26002.98|26120.59|26000.59|26122.98|26002.98|26120.59|26000.59|10
1636345660000|2021-11-08 04:27:40|26121.15|26001.15|26120.54|26000.54|26122.11|26002.11|26120.54|26000.54|10
1636345670000|2021-11-08 04:27:50|26120.93|26000.93|26121.22|26001.22|26122.19|26002.19|26120.93|26000.93|8
1636345680000|2021-11-08 04:28:00|26120.53|26000.53|26122.55|26002.55|26122.55|26002.55|26120.53|26000.53|9
1636345690000|2021-11-08 04:28:10|26123.53|26003.53|26126.71|26006.71|26126.71|26006.71|26123.53|26003.53|10
1636345700000|2021-11-08 04:28:20|26126.3|26006.3|26124.12|26004.12|26126.31|26006.31|26124.11|26004.11|10
1636345710000|2021-11-08 04:28:30|26124.14|26004.14|26124.5|26004.5|26124.5|26004.5|26123.67|26003.67|9
1636345720000|2021-11-08 04:28:40|26124.53|26004.53|26126.97|26006.97|26127.06|26007.06|26124.53|26004.53|10
1636345730000|2021-11-08 04:28:50|26126.79|26006.79|26124.41|26004.41|26126.79|26006.79|26124.41|26004.41|10
1636345740000|2021-11-08 04:29:00|26124.26|26004.26|26125.53|26005.53|26125.73|26005.73|26124.26|26004.26|8
1636345750000|2021-11-08 04:29:10|26125.5|26005.5|26126.38|26006.38|26126.38|26006.38|26124.92|26004.92|10
1636345760000|2021-11-08 04:29:20|26126.37|26006.37|26126.1|26006.1|26126.69|26006.69|26126.09|26006.09|9
1636345770000|2021-11-08 04:29:30|26124.17|26004.17|26123.28|26003.28|26125.63|26005.63|26122.77|26002.77|10
1636345780000|2021-11-08 04:29:40|26123.38|26003.38|26125.21|26005.21|26125.92|26005.92|26123.21|26003.21|10
1636345790000|2021-11-08 04:29:50|26124.36|26004.36|26124.39|26004.39|26125|26005|26124.36|26004.36|10
1636345800000|2021-11-08 04:30:00|26124.57|26004.57|26125.84|26005.84|26125.84|26005.84|26124.24|26004.24|10
1636345810000|2021-11-08 04:30:10|26125.12|26005.12|26125.02|26005.02|26125.56|26005.56|26124.49|26004.49|10
1636345820000|2021-11-08 04:30:20|26125.29|26005.29|26125.25|26005.25|26125.4|26005.4|26124.85|26004.85|10
1636345830000|2021-11-08 04:30:30|26125.11|26005.11|26124.93|26004.93|26125.16|26005.16|26124.44|26004.44|10
1636345840000|2021-11-08 04:30:40|26124.64|26004.64|26122.96|26002.96|26125.16|26005.16|26122.91|26002.91|8
1636345850000|2021-11-08 04:30:50|26122.14|26002.14|26120.71|26000.71|26122.14|26002.14|26120.71|26000.71|9
1636345860000|2021-11-08 04:31:00|26120.93|26000.93|26119.98|25999.98|26122.33|26002.33|26119.98|25999.98|10
1636345870000|2021-11-08 04:31:10|26120.25|26000.25|26118.89|25998.89|26120.25|26000.25|26117.79|25997.79|10
1636345880000|2021-11-08 04:31:20|26119.08|25999.08|26117.8|25997.8|26119.08|25999.08|26117.73|25997.73|10
1636345890000|2021-11-08 04:31:30|26118.05|25998.05|26115.62|25995.62|26118.05|25998.05|26115.62|25995.62|9
1636345900000|2021-11-08 04:31:40|26116.03|25996.03|26117.09|25997.09|26117.52|25997.52|26116.03|25996.03|10
1636345910000|2021-11-08 04:31:50|26116.6|25996.6|26116.01|25996.01|26116.6|25996.6|26115.62|25995.62|10
1636345920000|2021-11-08 04:32:00|26115.37|25995.37|26115.7|25995.7|26115.72|25995.72|26115.3|25995.3|9
1636345930000|2021-11-08 04:32:10|26115.39|25995.39|26114.76|25994.76|26115.39|25995.39|26114.71|25994.71|8
1636345940000|2021-11-08 04:32:20|26114.45|25994.45|26112.01|25992.01|26114.45|25994.45|26111.71|25991.71|8
1636345950000|2021-11-08 04:32:30|26112.27|25992.27|26104.77|25984.77|26112.52|25992.52|26104.48|25984.48|10
1636345960000|2021-11-08 04:32:40|26104.82|25984.82|26105.7|25985.7|26105.88|25985.88|26104.82|25984.82|10
1636345970000|2021-11-08 04:32:50|26105.87|25985.87|26109.13|25989.13|26109.13|25989.13|26105.87|25985.87|10
1636345980000|2021-11-08 04:33:00|26109.18|25989.18|26107.79|25987.79|26109.25|25989.25|26107.79|25987.79|9
1636345990000|2021-11-08 04:33:10|26107.66|25987.66|26106.71|25986.71|26107.66|25987.66|26106.68|25986.68|9
1636346000000|2021-11-08 04:33:20|26106.59|25986.59|26106.93|25986.93|26108.39|25988.39|26106.59|25986.59|10
1636346010000|2021-11-08 04:33:30|26105.23|25985.23|26100.59|25980.59|26105.24|25985.24|26100.59|25980.59|10
1636346020000|2021-11-08 04:33:40|26101.12|25981.12|26099.96|25979.96|26101.67|25981.67|26099.21|25979.21|10
1636346030000|2021-11-08 04:33:50|26099.62|25979.62|26097.26|25977.26|26099.62|25979.62|26095.85|25975.85|10
1636346040000|2021-11-08 04:34:00|26097.07|25977.07|26097.88|25977.88|26097.88|25977.88|26095.88|25975.88|9
1636346050000|2021-11-08 04:34:10|26097.41|25977.41|26098.05|25978.05|26098.05|25978.05|26096.85|25976.85|9
1636346060000|2021-11-08 04:34:20|26098.66|25978.66|26099.55|25979.55|26099.64|25979.64|26096.54|25976.54|10
1636346070000|2021-11-08 04:34:30|26100.72|25980.72|26103.89|25983.89|26103.89|25983.89|26100.72|25980.72|10
1636346080000|2021-11-08 04:34:40|26104.21|25984.21|26103.29|25983.29|26104.83|25984.83|26102.59|25982.59|10
1636346090000|2021-11-08 04:34:50|26101.68|25981.68|26101.55|25981.55|26103.6|25983.6|26100.91|25980.91|10
1636346100000|2021-11-08 04:35:00|26102.1|25982.1|26097.2|25977.2|26102.1|25982.1|26097.2|25977.2|10
1636346110000|2021-11-08 04:35:10|26097.21|25977.21|26099.06|25979.06|26099.44|25979.44|26095.52|25975.52|10
1636346120000|2021-11-08 04:35:20|26099|25979|26101.67|25981.67|26101.77|25981.77|26099|25979|10
1636346130000|2021-11-08 04:35:30|26101.45|25981.45|26094.91|25974.91|26102.66|25982.66|26094.67|25974.67|10
1636346140000|2021-11-08 04:35:40|26094.22|25974.22|26094.04|25974.04|26095.46|25975.46|26093.28|25973.28|10
1636346150000|2021-11-08 04:35:50|26094.02|25974.02|26094.08|25974.08|26094.11|25974.11|26092.91|25972.91|10
1636346160000|2021-11-08 04:36:00|26092.86|25972.86|26094.11|25974.11|26094.51|25974.51|26092.86|25972.86|10
1636346170000|2021-11-08 04:36:10|26093.84|25973.84|26093.28|25973.28|26094.75|25974.75|26093.09|25973.09|10
1636346180000|2021-11-08 04:36:20|26094.14|25974.14|26093.03|25973.03|26094.36|25974.36|26093.03|25973.03|10
1636346190000|2021-11-08 04:36:30|26094.66|25974.66|26092.78|25972.78|26094.66|25974.66|26092.75|25972.75|9
1636346200000|2021-11-08 04:36:40|26094.31|25974.31|26091.08|25971.08|26094.31|25974.31|26091.08|25971.08|10
1636346210000|2021-11-08 04:36:50|26090.75|25970.75|26089.05|25969.05|26091.84|25971.84|26089.05|25969.05|10
1636346220000|2021-11-08 04:37:00|26088.86|25968.86|26090.4|25970.4|26090.7|25970.7|26088.53|25968.53|10
1636346230000|2021-11-08 04:37:10|26090.73|25970.73|26091.45|25971.45|26093.59|25973.59|26090.55|25970.55|10
1636346240000|2021-11-08 04:37:20|26091.11|25971.11|26090.13|25970.13|26091.61|25971.61|26090.03|25970.03|9
1636346250000|2021-11-08 04:37:30|26090.37|25970.37|26091.64|25971.64|26092.16|25972.16|26090.3|25970.3|10
1636346260000|2021-11-08 04:37:40|26090.27|25970.27|26089.66|25969.66|26091.41|25971.41|26089.64|25969.64|9
1636346270000|2021-11-08 04:37:50|26089.56|25969.56|26090.15|25970.15|26090.15|25970.15|26088.89|25968.89|10
1636346280000|2021-11-08 04:38:00|26090.32|25970.32|26089.24|25969.24|26090.92|25970.92|26089.24|25969.24|10
1636346290000|2021-11-08 04:38:10|26089.08|25969.08|26092.23|25972.23|26092.74|25972.74|26088.87|25968.87|10
1636346300000|2021-11-08 04:38:20|26092.48|25972.48|26092.92|25972.92|26093.36|25973.36|26090.96|25970.96|9
1636346310000|2021-11-08 04:38:30|26092.12|25972.12|26094.18|25974.18|26094.35|25974.35|26089.17|25969.17|10
1636346320000|2021-11-08 04:38:40|26094.08|25974.08|26094.45|25974.45|26094.69|25974.69|26093.62|25973.62|10
1636346330000|2021-11-08 04:38:50|26094.91|25974.91|26097.76|25977.76|26098.37|25978.37|26094.91|25974.91|10
1636346340000|2021-11-08 04:39:00|26098.14|25978.14|26098.6|25978.6|26099.55|25979.55|26098.13|25978.13|10
1636346350000|2021-11-08 04:39:10|26099.63|25979.63|26103.81|25983.81|26103.81|25983.81|26099.63|25979.63|10
1636346360000|2021-11-08 04:39:20|26103.67|25983.67|26103.01|25983.01|26103.67|25983.67|26102.32|25982.32|10
1636346370000|2021-11-08 04:39:30|26103.33|25983.33|26104.95|25984.95|26105.56|25985.56|26103.29|25983.29|10
1636346380000|2021-11-08 04:39:40|26105.12|25985.12|26105.08|25985.08|26105.95|25985.95|26104.78|25984.78|10
1636346390000|2021-11-08 04:39:50|26105.49|25985.49|26104.99|25984.99|26105.82|25985.82|26104.5|25984.5|10
1636346400000|2021-11-08 04:40:00|26104.81|25984.81|26104.38|25984.38|26104.81|25984.81|26103.89|25983.89|10
1636346410000|2021-11-08 04:40:10|26104.26|25984.26|26102.89|25982.89|26104.28|25984.28|26102.85|25982.85|10
1636346420000|2021-11-08 04:40:20|26102.96|25982.96|26101.15|25981.15|26102.96|25982.96|26100.22|25980.22|10
1636346430000|2021-11-08 04:40:30|26100.38|25980.38|26099.83|25979.83|26100.38|25980.38|26098.62|25978.62|10
1636346440000|2021-11-08 04:40:40|26099.26|25979.26|26099.02|25979.02|26099.52|25979.52|26098.44|25978.44|10
1636346450000|2021-11-08 04:40:50|26098.99|25978.99|26098.51|25978.51|26099.24|25979.24|26098.51|25978.51|9
1636346460000|2021-11-08 04:41:00|26099.71|25979.71|26097.31|25977.31|26099.71|25979.71|26097.23|25977.23|10
1636346470000|2021-11-08 04:41:10|26097.27|25977.27|26098.6|25978.6|26098.6|25978.6|26096.72|25976.72|10
1636346480000|2021-11-08 04:41:20|26098.93|25978.93|26098.08|25978.08|26098.93|25978.93|26097.39|25977.39|10
1636346490000|2021-11-08 04:41:30|26098.31|25978.31|26100.29|25980.29|26100.44|25980.44|26097.84|25977.84|10
1636346500000|2021-11-08 04:41:40|26100.06|25980.06|26098.22|25978.22|26100.06|25980.06|26098.08|25978.08|10
1636346510000|2021-11-08 04:41:50|26098.42|25978.42|26099.53|25979.53|26099.53|25979.53|26098.17|25978.17|10
1636346520000|2021-11-08 04:42:00|26099.51|25979.51|26100.24|25980.24|26101.02|25981.02|26099.51|25979.51|10
1636346530000|2021-11-08 04:42:10|26100.89|25980.89|26099.66|25979.66|26101.69|25981.69|26099.66|25979.66|10
1636346540000|2021-11-08 04:42:20|26099.94|25979.94|26097.82|25977.82|26100.67|25980.67|26097.82|25977.82|10
1636346550000|2021-11-08 04:42:30|26097.2|25977.2|26102.1|25982.1|26102.43|25982.43|26094.83|25974.83|10
1636346560000|2021-11-08 04:42:40|26102.06|25982.06|26099.99|25979.99|26102.12|25982.12|26099.99|25979.99|9
1636346570000|2021-11-08 04:42:50|26099.6|25979.6|26098.81|25978.81|26099.6|25979.6|26098.27|25978.27|10
1636346580000|2021-11-08 04:43:00|26099.7|25979.7|26098.39|25978.39|26099.7|25979.7|26096.39|25976.39|10
1636346590000|2021-11-08 04:43:10|26098.6|25978.6|26100.7|25980.7|26101.21|25981.21|26098.03|25978.03|10
1636346600000|2021-11-08 04:43:20|26100.85|25980.85|26102.07|25982.07|26103.34|25983.34|26100.29|25980.29|10
1636346610000|2021-11-08 04:43:30|26103.02|25983.02|26104.64|25984.64|26105.48|25985.48|26103.02|25983.02|10
1636346620000|2021-11-08 04:43:40|26104.7|25984.7|26102.8|25982.8|26104.7|25984.7|26102.8|25982.8|10
1636346630000|2021-11-08 04:43:50|26103.36|25983.36|26102.81|25982.81|26103.49|25983.49|26102.35|25982.35|10
1636346640000|2021-11-08 04:44:00|26102.83|25982.83|26102.65|25982.65|26103.21|25983.21|26102.34|25982.34|10
1636346650000|2021-11-08 04:44:10|26102.95|25982.95|26102.09|25982.09|26103.26|25983.26|26102.09|25982.09|10
1636346660000|2021-11-08 04:44:20|26102.18|25982.18|26099.44|25979.44|26102.18|25982.18|26099.44|25979.44|10
1636346670000|2021-11-08 04:44:30|26100.3|25980.3|26099.3|25979.3|26100.3|25980.3|26098.34|25978.34|10
1636346680000|2021-11-08 04:44:40|26099.49|25979.49|26100.06|25980.06|26100.32|25980.32|26098.78|25978.78|10
1636346690000|2021-11-08 04:44:50|26099.87|25979.87|26097.76|25977.76|26099.87|25979.87|26097.76|25977.76|9
1636346700000|2021-11-08 04:45:00|26098.91|25978.91|26097.97|25977.97|26098.91|25978.91|26096.56|25976.56|10
1636346710000|2021-11-08 04:45:10|26099.22|25979.22|26100.63|25980.63|26101.96|25981.96|26099.22|25979.22|10
1636346720000|2021-11-08 04:45:20|26100.2|25980.2|26099.32|25979.32|26100.67|25980.67|26099.01|25979.01|10
1636346730000|2021-11-08 04:45:30|26099.13|25979.13|26100.86|25980.86|26102.15|25982.15|26099.13|25979.13|10
1636346740000|2021-11-08 04:45:40|26100.19|25980.19|26097.91|25977.91|26100.19|25980.19|26097.91|25977.91|9
1636346750000|2021-11-08 04:45:50|26097.87|25977.87|26098.84|25978.84|26098.86|25978.86|26097.87|25977.87|10
1636346760000|2021-11-08 04:46:00|26099.01|25979.01|26099.84|25979.84|26100.54|25980.54|26098.21|25978.21|10
1636346770000|2021-11-08 04:46:10|26099.79|25979.79|26097.35|25977.35|26100.24|25980.24|26097.35|25977.35|10
1636346780000|2021-11-08 04:46:20|26097.94|25977.94|26099.44|25979.44|26099.73|25979.73|26097.94|25977.94|10
1636346790000|2021-11-08 04:46:30|26100.63|25980.63|26098.79|25978.79|26100.9|25980.9|26098.79|25978.79|10
1636346800000|2021-11-08 04:46:40|26099.09|25979.09|26098.53|25978.53|26099.09|25979.09|26097.6|25977.6|10
1636346810000|2021-11-08 04:46:50|26098.16|25978.16|26094.87|25974.87|26098.16|25978.16|26094.78|25974.78|10
1636346820000|2021-11-08 04:47:00|26094.9|25974.9|26093.72|25973.72|26094.93|25974.93|26092.98|25972.98|10
1636346830000|2021-11-08 04:47:10|26092.49|25972.49|26092.18|25972.18|26092.97|25972.97|26091.28|25971.28|10
1636346840000|2021-11-08 04:47:20|26092.15|25972.15|26091.38|25971.38|26092.68|25972.68|26090|25970|10
1636346850000|2021-11-08 04:47:30|26090.22|25970.22|26087.64|25967.64|26090.22|25970.22|26087.64|25967.64|10
1636346860000|2021-11-08 04:47:40|26088.03|25968.03|26086.08|25966.08|26088.61|25968.61|26086.08|25966.08|10
1636346870000|2021-11-08 04:47:50|26085.47|25965.47|26086.08|25966.08|26086.15|25966.15|26084.55|25964.55|10
1636346880000|2021-11-08 04:48:00|26085.58|25965.58|26085.91|25965.91|26085.99|25965.99|26084.77|25964.77|10
1636346890000|2021-11-08 04:48:10|26084.33|25964.33|26083.65|25963.65|26084.33|25964.33|26083.65|25963.65|8
1636346900000|2021-11-08 04:48:20|26083.64|25963.64|26082.43|25962.43|26083.81|25963.81|26082.43|25962.43|9
1636346910000|2021-11-08 04:48:30|26081.54|25961.54|26082.1|25962.1|26082.57|25962.57|26081.09|25961.09|10
1636346920000|2021-11-08 04:48:40|26081.89|25961.89|26082.91|25962.91|26083.29|25963.29|26081.27|25961.27|10
1636346930000|2021-11-08 04:48:50|26082.24|25962.24|26081.02|25961.02|26083.55|25963.55|26080.96|25960.96|9
1636346940000|2021-11-08 04:49:00|26081.09|25961.09|26082.7|25962.7|26082.7|25962.7|26078.75|25958.75|10
1636346950000|2021-11-08 04:49:10|26080.19|25960.19|26077.3|25957.3|26081.8|25961.8|26074.97|25954.97|10
1636346960000|2021-11-08 04:49:20|26079.16|25959.16|26079.18|25959.18|26079.44|25959.44|26077.76|25957.76|10
1636346970000|2021-11-08 04:49:30|26078.14|25958.14|26080.47|25960.47|26080.47|25960.47|26078.14|25958.14|10
1636346980000|2021-11-08 04:49:40|26080.5|25960.5|26080.49|25960.49|26081|25961|26079.42|25959.42|9
1636346990000|2021-11-08 04:49:50|26080.5|25960.5|26080.37|25960.37|26082.59|25962.59|26080.37|25960.37|9
1636347000000|2021-11-08 04:50:00|26080.28|25960.28|26079.3|25959.3|26080.28|25960.28|26078.72|25958.72|9
1636347010000|2021-11-08 04:50:10|26079.64|25959.64|26077.39|25957.39|26079.64|25959.64|26077.39|25957.39|9
1636347020000|2021-11-08 04:50:20|26078.73|25958.73|26075.97|25955.97|26078.73|25958.73|26075.69|25955.69|10
1636347030000|2021-11-08 04:50:30|26075.94|25955.94|26076.59|25956.59|26077.11|25957.11|26075.94|25955.94|8
1636347040000|2021-11-08 04:50:40|26076.47|25956.47|26076.95|25956.95|26077.47|25957.47|26074.71|25954.71|10
1636347050000|2021-11-08 04:50:50|26076.93|25956.93|26075.68|25955.68|26077.01|25957.01|26075.68|25955.68|9
1636347060000|2021-11-08 04:51:00|26074.9|25954.9|26075.95|25955.95|26075.95|25955.95|26074.71|25954.71|10
1636347070000|2021-11-08 04:51:10|26075.97|25955.97|26076.65|25956.65|26076.65|25956.65|26075.91|25955.91|9
1636347080000|2021-11-08 04:51:20|26075.62|25955.62|26078.25|25958.25|26079.27|25959.27|26075.62|25955.62|10
1636347090000|2021-11-08 04:51:30|26078.73|25958.73|26080.28|25960.28|26080.28|25960.28|26078.64|25958.64|10
1636347100000|2021-11-08 04:51:40|26078.71|25958.71|26077.25|25957.25|26079.26|25959.26|26077.25|25957.25|10
1636347110000|2021-11-08 04:51:50|26076.47|25956.47|26078.07|25958.07|26078.07|25958.07|26076.47|25956.47|9
1636347120000|2021-11-08 04:52:00|26078.58|25958.58|26079.36|25959.36|26079.49|25959.49|26078.58|25958.58|10
1636347130000|2021-11-08 04:52:10|26079.69|25959.69|26077.92|25957.92|26080.48|25960.48|26077.92|25957.92|9
1636347140000|2021-11-08 04:52:20|26078.39|25958.39|26073.52|25953.52|26078.39|25958.39|26073.52|25953.52|9
1636347150000|2021-11-08 04:52:30|26072.87|25952.87|26073.28|25953.28|26074.42|25954.42|26072.65|25952.65|10
1636347160000|2021-11-08 04:52:40|26072.95|25952.95|26075.59|25955.59|26075.67|25955.67|26072.95|25952.95|8
1636347170000|2021-11-08 04:52:50|26076.18|25956.18|26066.6|25946.6|26076.53|25956.53|26066.6|25946.6|10
1636347180000|2021-11-08 04:53:00|26066.61|25946.61|26064.59|25944.59|26066.61|25946.61|26063.21|25943.21|9
1636347190000|2021-11-08 04:53:10|26066.38|25946.38|26063.54|25943.54|26068.1|25948.1|26063.54|25943.54|10
1636347200000|2021-11-08 04:53:20|26064.23|25944.23|26060.13|25940.13|26064.23|25944.23|26060.13|25940.13|10
1636347210000|2021-11-08 04:53:30|26059.08|25939.08|26059.16|25939.16|26059.54|25939.54|26058.67|25938.67|10
1636347220000|2021-11-08 04:53:40|26058.93|25938.93|26055.38|25935.38|26059.13|25939.13|26055.38|25935.38|10
1636347230000|2021-11-08 04:53:50|26055.84|25935.84|26056.37|25936.37|26056.71|25936.71|26055.68|25935.68|8
1636347240000|2021-11-08 04:54:00|26056.48|25936.48|26054.16|25934.16|26056.75|25936.75|26054.16|25934.16|10
1636347250000|2021-11-08 04:54:10|26053.38|25933.38|26053.78|25933.78|26055.2|25935.2|26053.38|25933.38|10
1636347260000|2021-11-08 04:54:20|26053.33|25933.33|26051.84|25931.84|26053.36|25933.36|26051.38|25931.38|10
1636347270000|2021-11-08 04:54:30|26051.21|25931.21|26047.11|25927.11|26051.77|25931.77|26047.11|25927.11|10
1636347280000|2021-11-08 04:54:40|26047.42|25927.42|26052.56|25932.56|26052.56|25932.56|26047.42|25927.42|10
1636347290000|2021-11-08 04:54:50|26053.76|25933.76|26056.17|25936.17|26057.65|25937.65|26053.66|25933.66|10
1636347300000|2021-11-08 04:55:00|26056.27|25936.27|26057.81|25937.81|26057.81|25937.81|26055.81|25935.81|10
1636347310000|2021-11-08 04:55:10|26057.29|25937.29|26054.43|25934.43|26058.47|25938.47|26054.43|25934.43|10
1636347320000|2021-11-08 04:55:20|26054.27|25934.27|26054.51|25934.51|26054.52|25934.52|26053.22|25933.22|10
1636347330000|2021-11-08 04:55:30|26054|25934|26049.79|25929.79|26054|25934|26049.79|25929.79|9
1636347340000|2021-11-08 04:55:40|26049.69|25929.69|26042.71|25922.71|26050.13|25930.13|26042.71|25922.71|10
1636347350000|2021-11-08 04:55:50|26041.84|25921.84|26040.3|25920.3|26041.84|25921.84|26039.49|25919.49|10
1636347360000|2021-11-08 04:56:00|26040.83|25920.83|26039.13|25919.13|26042.56|25922.56|26039.13|25919.13|10
1636347370000|2021-11-08 04:56:10|26038.8|25918.8|26040.82|25920.82|26040.82|25920.82|26038.3|25918.3|10
1636347380000|2021-11-08 04:56:20|26040.77|25920.77|26039.48|25919.48|26040.88|25920.88|26039.39|25919.39|10
1636347390000|2021-11-08 04:56:30|26039.64|25919.64|26041.24|25921.24|26042.64|25922.64|26039.64|25919.64|9
1636347400000|2021-11-08 04:56:40|26041.46|25921.46|26037.46|25917.46|26042.55|25922.55|26037.46|25917.46|10
1636347410000|2021-11-08 04:56:50|26037.26|25917.26|26039|25919|26039|25919|26035.92|25915.92|10
1636347420000|2021-11-08 04:57:00|26039.69|25919.69|26037.19|25917.19|26041.03|25921.03|26036.28|25916.28|10
1636347430000|2021-11-08 04:57:10|26038.39|25918.39|26043.06|25923.06|26043.06|25923.06|26038.39|25918.39|9
1636347440000|2021-11-08 04:57:20|26044.08|25924.08|26049.56|25929.56|26049.56|25929.56|26044.08|25924.08|10
1636347450000|2021-11-08 04:57:30|26050.54|25930.54|26052.51|25932.51|26052.51|25932.51|26050.15|25930.15|8
1636347460000|2021-11-08 04:57:40|26052.3|25932.3|26050.37|25930.37|26053.22|25933.22|26050.37|25930.37|10
1636347470000|2021-11-08 04:57:50|26050.1|25930.1|26049.54|25929.54|26050.64|25930.64|26049.39|25929.39|8
1636347480000|2021-11-08 04:58:00|26049.73|25929.73|26048.48|25928.48|26050.21|25930.21|26047.97|25927.97|8
1636347490000|2021-11-08 04:58:10|26048.11|25928.11|26048.47|25928.47|26048.99|25928.99|26048.11|25928.11|10
1636347500000|2021-11-08 04:58:20|26048.35|25928.35|26048.22|25928.22|26048.94|25928.94|26048.22|25928.22|10
1636347510000|2021-11-08 04:58:30|26048.69|25928.69|26048.77|25928.77|26048.78|25928.78|26047.73|25927.73|9
1636347520000|2021-11-08 04:58:40|26048.31|25928.31|26047.78|25927.78|26048.34|25928.34|26046.96|25926.96|9
1636347530000|2021-11-08 04:58:50|26048.8|25928.8|26049.34|25929.34|26049.89|25929.89|26048.68|25928.68|10
1636347540000|2021-11-08 04:59:00|26048.76|25928.76|26043.51|25923.51|26049.08|25929.08|26043.51|25923.51|10
1636347550000|2021-11-08 04:59:10|26044.22|25924.22|26041.76|25921.76|26044.22|25924.22|26041.51|25921.51|10
1636347560000|2021-11-08 04:59:20|26041.66|25921.66|26042.22|25922.22|26042.34|25922.34|26041.42|25921.42|9
1636347570000|2021-11-08 04:59:30|26042.29|25922.29|26042.44|25922.44|26043.31|25923.31|26042.23|25922.23|10
1636347580000|2021-11-08 04:59:40|26042.28|25922.28|26043.05|25923.05|26043.3|25923.3|26042.23|25922.23|10
1636347590000|2021-11-08 04:59:50|26042.95|25922.95|26045.01|25925.01|26045.01|25925.01|26042.95|25922.95|10
1636347600000|2021-11-08 05:00:00|26044.75|25924.75|26045.44|25925.44|26046.36|25926.36|26044.75|25924.75|10
1636347610000|2021-11-08 05:00:10|26045.01|25925.01|26047.8|25927.8|26048.21|25928.21|26045.01|25925.01|10
1636347620000|2021-11-08 05:00:20|26047.59|25927.59|26049.09|25929.09|26049.09|25929.09|26046.88|25926.88|10
1636347630000|2021-11-08 05:00:30|26049.84|25929.84|26051.51|25931.51|26051.51|25931.51|26049.84|25929.84|10
1636347640000|2021-11-08 05:00:40|26050.83|25930.83|26048.69|25928.69|26051.26|25931.26|26048.69|25928.69|9
1636347650000|2021-11-08 05:00:50|26049|25929|26051.43|25931.43|26051.43|25931.43|26049|25929|10
1636347660000|2021-11-08 05:01:00|26051.35|25931.35|26052.92|25932.92|26052.92|25932.92|26050.16|25930.16|10
1636347670000|2021-11-08 05:01:10|26052.11|25932.11|26050.71|25930.71|26052.55|25932.55|26050.71|25930.71|9
1636347680000|2021-11-08 05:01:20|26050.73|25930.73|26051.17|25931.17|26051.42|25931.42|26050.39|25930.39|10
1636347690000|2021-11-08 05:01:30|26050.59|25930.59|26050.27|25930.27|26050.64|25930.64|26049.27|25929.27|10
1636347700000|2021-11-08 05:01:40|26050.34|25930.34|26047.8|25927.8|26050.34|25930.34|26047.8|25927.8|8
1636347710000|2021-11-08 05:01:50|26047.84|25927.84|26044.44|25924.44|26047.84|25927.84|26044.4|25924.4|9
1636347720000|2021-11-08 05:02:00|26044.36|25924.36|26044.69|25924.69|26044.69|25924.69|26044.36|25924.36|6
1636347730000|2021-11-08 05:02:10|26044.75|25924.75|26046.61|25926.61|26046.61|25926.61|26044.75|25924.75|10
1636347740000|2021-11-08 05:02:20|26048.16|25928.16|26055.65|25935.65|26055.65|25935.65|26048.16|25928.16|10
1636347750000|2021-11-08 05:02:30|26054.79|25934.79|26057.54|25937.54|26058.8|25938.8|26054.79|25934.79|10
1636347760000|2021-11-08 05:02:40|26057.33|25937.33|26059.18|25939.18|26059.88|25939.88|26057.12|25937.12|10
1636347770000|2021-11-08 05:02:50|26059.13|25939.13|26057.48|25937.48|26060.53|25940.53|26057.48|25937.48|10
1636347780000|2021-11-08 05:03:00|26057.22|25937.22|26054.5|25934.5|26057.22|25937.22|26053.37|25933.37|10
1636347790000|2021-11-08 05:03:10|26054.49|25934.49|26053.26|25933.26|26054.49|25934.49|26052.73|25932.73|10
1636347800000|2021-11-08 05:03:20|26052.87|25932.87|26053.82|25933.82|26053.82|25933.82|26051.98|25931.98|10
1636347810000|2021-11-08 05:03:30|26053.93|25933.93|26055.54|25935.54|26055.75|25935.75|26053.79|25933.79|8
1636347820000|2021-11-08 05:03:40|26056.56|25936.56|26053.56|25933.56|26056.56|25936.56|26053.56|25933.56|10
1636347830000|2021-11-08 05:03:50|26054.67|25934.67|26054.5|25934.5|26054.76|25934.76|26054.05|25934.05|10
1636347840000|2021-11-08 05:04:00|26054.84|25934.84|26057.95|25937.95|26057.95|25937.95|26053.99|25933.99|10
1636347850000|2021-11-08 05:04:10|26058.25|25938.25|26063|25943|26063|25943|26058.25|25938.25|10
1636347860000|2021-11-08 05:04:20|26062.87|25942.87|26063.2|25943.2|26063.26|25943.26|26062.37|25942.37|10
1636347870000|2021-11-08 05:04:30|26063.64|25943.64|26061.39|25941.39|26064.06|25944.06|26061.39|25941.39|10
1636347880000|2021-11-08 05:04:40|26061.54|25941.54|26063|25943|26063.52|25943.52|26061.54|25941.54|9
1636347890000|2021-11-08 05:04:50|26063.66|25943.66|26062.65|25942.65|26063.66|25943.66|26062.07|25942.07|10
1636347900000|2021-11-08 05:05:00|26062.69|25942.69|26062.35|25942.35|26062.69|25942.69|26061.75|25941.75|9
1636347910000|2021-11-08 05:05:10|26062.44|25942.44|26060.23|25940.23|26062.49|25942.49|26060.23|25940.23|9
1636347920000|2021-11-08 05:05:20|26059.65|25939.65|26060.24|25940.24|26060.24|25940.24|26058.33|25938.33|10
1636347930000|2021-11-08 05:05:30|26060.56|25940.56|26061.04|25941.04|26061.73|25941.73|26060.56|25940.56|9
1636347940000|2021-11-08 05:05:40|26059.98|25939.98|26057.35|25937.35|26059.98|25939.98|26057.35|25937.35|10
1636347950000|2021-11-08 05:05:50|26057.1|25937.1|26053.2|25933.2|26057.1|25937.1|26053.05|25933.05|10
1636347960000|2021-11-08 05:06:00|26053.45|25933.45|26051.76|25931.76|26053.45|25933.45|26051.25|25931.25|10
1636347970000|2021-11-08 05:06:10|26051.48|25931.48|26050.72|25930.72|26051.68|25931.68|26050.46|25930.46|10
1636347980000|2021-11-08 05:06:20|26049.11|25929.11|26043.38|25923.38|26049.11|25929.11|26043.38|25923.38|10
1636347990000|2021-11-08 05:06:30|26043.42|25923.42|26041.71|25921.71|26043.42|25923.42|26041.68|25921.68|8
1636348000000|2021-11-08 05:06:40|26040.48|25920.48|26041.05|25921.05|26041.83|25921.83|26040.48|25920.48|10
1636348010000|2021-11-08 05:06:50|26040.84|25920.84|26039.77|25919.77|26040.84|25920.84|26039.68|25919.68|9
1636348020000|2021-11-08 05:07:00|26038.93|25918.93|26041.49|25921.49|26041.81|25921.81|26038.93|25918.93|10
1636348030000|2021-11-08 05:07:10|26041.68|25921.68|26043|25923|26043|25923|26040.16|25920.16|9
1636348040000|2021-11-08 05:07:20|26043.67|25923.67|26042.97|25922.97|26044.57|25924.57|26042.54|25922.54|10
1636348050000|2021-11-08 05:07:30|26042.85|25922.85|26044.27|25924.27|26045.04|25925.04|26042.85|25922.85|10
1636348060000|2021-11-08 05:07:40|26044.12|25924.12|26042.38|25922.38|26044.12|25924.12|26042.38|25922.38|10
1636348070000|2021-11-08 05:07:50|26042.1|25922.1|26037.71|25917.71|26042.1|25922.1|26037.31|25917.31|10
1636348080000|2021-11-08 05:08:00|26039.12|25919.12|26041.72|25921.72|26041.72|25921.72|26038.93|25918.93|9
1636348090000|2021-11-08 05:08:10|26041.51|25921.51|26043.85|25923.85|26044.02|25924.02|26039.97|25919.97|10
1636348100000|2021-11-08 05:08:20|26044.01|25924.01|26044.79|25924.79|26045.32|25925.32|26044.01|25924.01|10
1636348110000|2021-11-08 05:08:30|26045|25925|26046.29|25926.29|26046.34|25926.34|26044.33|25924.33|10
1636348120000|2021-11-08 05:08:40|26046.43|25926.43|26047.94|25927.94|26048.17|25928.17|26046.43|25926.43|10
1636348130000|2021-11-08 05:08:50|26049.35|25929.35|26047.03|25927.03|26049.53|25929.53|26046.85|25926.85|10
1636348140000|2021-11-08 05:09:00|26047.92|25927.92|26047.85|25927.85|26048.28|25928.28|26047.75|25927.75|9
1636348150000|2021-11-08 05:09:10|26048.06|25928.06|26052.48|25932.48|26052.48|25932.48|26048.06|25928.06|10
1636348160000|2021-11-08 05:09:20|26052.72|25932.72|26055.09|25935.09|26055.09|25935.09|26052.72|25932.72|10
1636348170000|2021-11-08 05:09:30|26055.25|25935.25|26053.07|25933.07|26055.25|25935.25|26053.07|25933.07|9
1636348180000|2021-11-08 05:09:40|26053.52|25933.52|26054.22|25934.22|26054.22|25934.22|26053.11|25933.11|10
1636348190000|2021-11-08 05:09:50|26054.37|25934.37|26055.57|25935.57|26055.57|25935.57|26053.96|25933.96|9
1636348200000|2021-11-08 05:10:00|26054.94|25934.94|26054.89|25934.89|26056.39|25936.39|26054.67|25934.67|10
1636348210000|2021-11-08 05:10:10|26055.06|25935.06|26058.13|25938.13|26058.13|25938.13|26055.06|25935.06|10
1636348220000|2021-11-08 05:10:20|26058.18|25938.18|26064.32|25944.32|26064.32|25944.32|26057.63|25937.63|9
1636348230000|2021-11-08 05:10:30|26064.97|25944.97|26067.38|25947.38|26067.38|25947.38|26064.97|25944.97|10
1636348240000|2021-11-08 05:10:40|26066.95|25946.95|26069.69|25949.69|26069.72|25949.72|26066.95|25946.95|10
1636348250000|2021-11-08 05:10:50|26069.85|25949.85|26073.91|25953.91|26073.91|25953.91|26069.81|25949.81|10
1636348260000|2021-11-08 05:11:00|26073.33|25953.33|26072.7|25952.7|26073.46|25953.46|26072.7|25952.7|9
1636348270000|2021-11-08 05:11:10|26073.27|25953.27|26073.52|25953.52|26073.7|25953.7|26072.7|25952.7|10
1636348280000|2021-11-08 05:11:20|26073.81|25953.81|26073.97|25953.97|26074.12|25954.12|26072.89|25952.89|10
1636348290000|2021-11-08 05:11:30|26073.33|25953.33|26072.63|25952.63|26074.11|25954.11|26072.63|25952.63|10
1636348300000|2021-11-08 05:11:40|26072.3|25952.3|26069.62|25949.62|26072.3|25952.3|26069.58|25949.58|9
1636348310000|2021-11-08 05:11:50|26069.52|25949.52|26067.67|25947.67|26069.52|25949.52|26067.63|25947.63|10
1636348320000|2021-11-08 05:12:00|26067.61|25947.61|26067.34|25947.34|26068.14|25948.14|26066.7|25946.7|10
1636348330000|2021-11-08 05:12:10|26067.2|25947.2|26065.72|25945.72|26067.5|25947.5|26065.52|25945.52|10
1636348340000|2021-11-08 05:12:20|26065.75|25945.75|26065.17|25945.17|26065.75|25945.75|26063.96|25943.96|10
1636348350000|2021-11-08 05:12:30|26064.95|25944.95|26063.95|25943.95|26064.95|25944.95|26063.89|25943.89|10
1636348360000|2021-11-08 05:12:40|26063.66|25943.66|26062.88|25942.88|26063.86|25943.86|26062.73|25942.73|9
1636348370000|2021-11-08 05:12:50|26063.04|25943.04|26062.53|25942.53|26063.04|25943.04|26062.03|25942.03|9
1636348380000|2021-11-08 05:13:00|26062.13|25942.13|26064.26|25944.26|26064.94|25944.94|26061.81|25941.81|10
1636348390000|2021-11-08 05:13:10|26064.08|25944.08|26062.74|25942.74|26064.76|25944.76|26062.72|25942.72|9
1636348400000|2021-11-08 05:13:20|26062.29|25942.29|26062.07|25942.07|26062.54|25942.54|26060.59|25940.59|9
1636348410000|2021-11-08 05:13:30|26062.34|25942.34|26064.68|25944.68|26064.68|25944.68|26062.28|25942.28|10
1636348420000|2021-11-08 05:13:40|26063.89|25943.89|26063.56|25943.56|26063.89|25943.89|26061.64|25941.64|9
1636348430000|2021-11-08 05:13:50|26063.66|25943.66|26067.2|25947.2|26067.2|25947.2|26063.64|25943.64|10
1636348440000|2021-11-08 05:14:00|26067.44|25947.44|26069.49|25949.49|26069.62|25949.62|26067.44|25947.44|10
1636348450000|2021-11-08 05:14:10|26069.55|25949.55|26070.08|25950.08|26070.82|25950.82|26069.23|25949.23|10
1636348460000|2021-11-08 05:14:20|26070.63|25950.63|26073.25|25953.25|26073.25|25953.25|26070.63|25950.63|9
1636348470000|2021-11-08 05:14:30|26073.13|25953.13|26074.77|25954.77|26074.77|25954.77|26073.13|25953.13|9
1636348480000|2021-11-08 05:14:40|26074.68|25954.68|26075.56|25955.56|26075.56|25955.56|26074.33|25954.33|10
1636348490000|2021-11-08 05:14:50|26074.5|25954.5|26073.9|25953.9|26074.66|25954.66|26073.9|25953.9|10
1636348500000|2021-11-08 05:15:00|26074.6|25954.6|26080.67|25960.67|26080.67|25960.67|26074.38|25954.38|10
1636348510000|2021-11-08 05:15:10|26081.15|25961.15|26080.22|25960.22|26081.15|25961.15|26080.22|25960.22|10
1636348520000|2021-11-08 05:15:20|26080.11|25960.11|26080.21|25960.21|26080.6|25960.6|26079.99|25959.99|10
1636348530000|2021-11-08 05:15:30|26080.16|25960.16|26080.95|25960.95|26080.95|25960.95|26079.21|25959.21|9
1636348540000|2021-11-08 05:15:40|26080.55|25960.55|26082.11|25962.11|26082.11|25962.11|26080.48|25960.48|9
1636348550000|2021-11-08 05:15:50|26082.4|25962.4|26083.57|25963.57|26084.74|25964.74|26082.4|25962.4|10
1636348560000|2021-11-08 05:16:00|26083.18|25963.18|26084.67|25964.67|26084.67|25964.67|26082.99|25962.99|10
1636348570000|2021-11-08 05:16:10|26084.79|25964.79|26086.75|25966.75|26088.03|25968.03|26084.79|25964.79|10
1636348580000|2021-11-08 05:16:20|26086.65|25966.65|26087.2|25967.2|26087.9|25967.9|26086.65|25966.65|10
1636348590000|2021-11-08 05:16:30|26087.96|25967.96|26087.68|25967.68|26087.96|25967.96|26087.43|25967.43|8
1636348600000|2021-11-08 05:16:40|26087.7|25967.7|26088.4|25968.4|26088.4|25968.4|26087.14|25967.14|9
1636348610000|2021-11-08 05:16:50|26089.35|25969.35|26088.39|25968.39|26090.31|25970.31|26087.99|25967.99|10
1636348620000|2021-11-08 05:17:00|26088.54|25968.54|26092.53|25972.53|26092.53|25972.53|26086.42|25966.42|10
1636348630000|2021-11-08 05:17:10|26092.79|25972.79|26097.64|25977.64|26097.64|25977.64|26092.79|25972.79|10
1636348640000|2021-11-08 05:17:20|26098.55|25978.55|26098.98|25978.98|26100.48|25980.48|26098.55|25978.55|10
1636348650000|2021-11-08 05:17:30|26098.2|25978.2|26096.24|25976.24|26098.71|25978.71|26096.24|25976.24|10
1636348660000|2021-11-08 05:17:40|26096.36|25976.36|26091.52|25971.52|26096.36|25976.36|26091.52|25971.52|10
1636348670000|2021-11-08 05:17:50|26091.32|25971.32|26089.83|25969.83|26092.04|25972.04|26089.83|25969.83|10
1636348680000|2021-11-08 05:18:00|26090.62|25970.62|26093.81|25973.81|26093.81|25973.81|26089.48|25969.48|10
1636348690000|2021-11-08 05:18:10|26093.29|25973.29|26095.28|25975.28|26095.54|25975.54|26093.29|25973.29|10
1636348700000|2021-11-08 05:18:20|26094.7|25974.7|26098.14|25978.14|26098.14|25978.14|26094.7|25974.7|10
1636348710000|2021-11-08 05:18:30|26098.1|25978.1|26097.66|25977.66|26098.1|25978.1|26096.3|25976.3|10
1636348720000|2021-11-08 05:18:40|26097.5|25977.5|26098.16|25978.16|26098.87|25978.87|26096.41|25976.41|9
1636348730000|2021-11-08 05:18:50|26098.13|25978.13|26106.16|25986.16|26106.16|25986.16|26098.11|25978.11|9
1636348740000|2021-11-08 05:19:00|26106.66|25986.66|26108.35|25988.35|26108.35|25988.35|26105.31|25985.31|10
1636348750000|2021-11-08 05:19:10|26108.02|25988.02|26109.98|25989.98|26109.98|25989.98|26107.95|25987.95|9
1636348760000|2021-11-08 05:19:20|26109.42|25989.42|26105.97|25985.97|26110.04|25990.04|26105.97|25985.97|10
1636348770000|2021-11-08 05:19:30|26105.76|25985.76|26108.36|25988.36|26108.39|25988.39|26105.76|25985.76|10
1636348780000|2021-11-08 05:19:40|26108.53|25988.53|26109.75|25989.75|26109.75|25989.75|26106.22|25986.22|10
1636348790000|2021-11-08 05:19:50|26105.54|25985.54|26106.23|25986.23|26109.61|25989.61|26104.57|25984.57|10
1636348800000|2021-11-08 05:20:00|26105.77|25985.77|26112.7|25992.7|26113.52|25993.52|26105.77|25985.77|10
1636348810000|2021-11-08 05:20:10|26113.03|25993.03|26111.22|25991.22|26113.03|25993.03|26111.14|25991.14|10
1636348820000|2021-11-08 05:20:20|26110.98|25990.98|26114.39|25994.39|26114.39|25994.39|26110.98|25990.98|10
1636348830000|2021-11-08 05:20:30|26115.04|25995.04|26116.52|25996.52|26116.52|25996.52|26114.86|25994.86|9
1636348840000|2021-11-08 05:20:40|26117.76|25997.76|26120.49|26000.49|26120.59|26000.59|26117.76|25997.76|10
1636348850000|2021-11-08 05:20:50|26120.37|26000.37|26121.95|26001.95|26121.95|26001.95|26120.37|26000.37|10
1636348860000|2021-11-08 05:21:00|26121.65|26001.65|26125.79|26005.79|26125.79|26005.79|26121.65|26001.65|10
1636348870000|2021-11-08 05:21:10|26125.57|26005.57|26114.54|25994.54|26125.57|26005.57|26114.54|25994.54|10
1636348880000|2021-11-08 05:21:20|26114.2|25994.2|26113.25|25993.25|26114.46|25994.46|26112.56|25992.56|9
1636348890000|2021-11-08 05:21:30|26113.17|25993.17|26116.63|25996.63|26116.63|25996.63|26113.17|25993.17|10
1636348900000|2021-11-08 05:21:40|26117.54|25997.54|26114.22|25994.22|26118.08|25998.08|26114.22|25994.22|9
1636348910000|2021-11-08 05:21:50|26113.87|25993.87|26107.18|25987.18|26114.4|25994.4|26107.18|25987.18|10
1636348920000|2021-11-08 05:22:00|26107.39|25987.39|26107.8|25987.8|26108.98|25988.98|26107.39|25987.39|10
1636348930000|2021-11-08 05:22:10|26108.08|25988.08|26108.62|25988.62|26108.62|25988.62|26105.69|25985.69|10
1636348940000|2021-11-08 05:22:20|26108.28|25988.28|26108.3|25988.3|26108.7|25988.7|26106.3|25986.3|10
1636348950000|2021-11-08 05:22:30|26108.72|25988.72|26107.23|25987.23|26108.77|25988.77|26105.42|25985.42|10
1636348960000|2021-11-08 05:22:40|26108.66|25988.66|26102.54|25982.54|26108.66|25988.66|26102.54|25982.54|10
1636348970000|2021-11-08 05:22:50|26102.22|25982.22|26095.27|25975.27|26102.22|25982.22|26094.71|25974.71|10
1636348980000|2021-11-08 05:23:00|26095.3|25975.3|26098.12|25978.12|26098.12|25978.12|26094.82|25974.82|10
1636348990000|2021-11-08 05:23:10|26097.69|25977.69|26103.02|25983.02|26104.24|25984.24|26097.69|25977.69|10
1636349000000|2021-11-08 05:23:20|26104|25984|26101.85|25981.85|26105.6|25985.6|26101.85|25981.85|10
1636349010000|2021-11-08 05:23:30|26102.36|25982.36|26093.9|25973.9|26102.36|25982.36|26093.9|25973.9|10
1636349020000|2021-11-08 05:23:40|26094.36|25974.36|26086.37|25966.37|26094.37|25974.37|26086.37|25966.37|10
1636349030000|2021-11-08 05:23:50|26083.15|25963.15|26085.03|25965.03|26085.03|25965.03|26080.48|25960.48|9
1636349040000|2021-11-08 05:24:00|26085.86|25965.86|26086.99|25966.99|26086.99|25966.99|26084.76|25964.76|10
1636349050000|2021-11-08 05:24:10|26087.24|25967.24|26091.71|25971.71|26091.71|25971.71|26087.24|25967.24|10
1636349060000|2021-11-08 05:24:20|26091.68|25971.68|26091.04|25971.04|26092.28|25972.28|26091.04|25971.04|10
1636349070000|2021-11-08 05:24:30|26094.5|25974.5|26093.1|25973.1|26094.69|25974.69|26092.83|25972.83|10
1636349080000|2021-11-08 05:24:40|26092.64|25972.64|26092.52|25972.52|26093.29|25973.29|26091.85|25971.85|10
1636349090000|2021-11-08 05:24:50|26091.8|25971.8|26090.51|25970.51|26091.8|25971.8|26090.04|25970.04|9
1636349100000|2021-11-08 05:25:00|26090.46|25970.46|26091.56|25971.56|26091.56|25971.56|26089.72|25969.72|9
1636349110000|2021-11-08 05:25:10|26091.49|25971.49|26088.42|25968.42|26091.76|25971.76|26087.61|25967.61|10
1636349120000|2021-11-08 05:25:20|26086.75|25966.75|26087.63|25967.63|26087.63|25967.63|26086.26|25966.26|9
1636349130000|2021-11-08 05:25:30|26088.08|25968.08|26085.46|25965.46|26088.12|25968.12|26085.32|25965.32|9
1636349140000|2021-11-08 05:25:40|26085.62|25965.62|26085.46|25965.46|26085.91|25965.91|26085.28|25965.28|10
1636349150000|2021-11-08 05:25:50|26085.57|25965.57|26088.4|25968.4|26088.4|25968.4|26085.45|25965.45|10
1636349160000|2021-11-08 05:26:00|26088.5|25968.5|26093|25973|26093|25973|26087.1|25967.1|10
1636349170000|2021-11-08 05:26:10|26093.5|25973.5|26093.86|25973.86|26094.16|25974.16|26093.37|25973.37|9
1636349180000|2021-11-08 05:26:20|26092.81|25972.81|26092.11|25972.11|26092.81|25972.81|26091.21|25971.21|10
1636349190000|2021-11-08 05:26:30|26091.86|25971.86|26091.92|25971.92|26092.66|25972.66|26091.68|25971.68|9
1636349200000|2021-11-08 05:26:40|26090.77|25970.77|26089.14|25969.14|26090.77|25970.77|26089.14|25969.14|10
1636349210000|2021-11-08 05:26:50|26089.18|25969.18|26090.02|25970.02|26090.23|25970.23|26088.82|25968.82|10
1636349220000|2021-11-08 05:27:00|26092.83|25972.83|26094.23|25974.23|26094.96|25974.96|26092.83|25972.83|10
1636349230000|2021-11-08 05:27:10|26093.72|25973.72|26096.11|25976.11|26096.28|25976.28|26093.72|25973.72|10
1636349240000|2021-11-08 05:27:20|26096.47|25976.47|26096.57|25976.57|26099.08|25979.08|26096.47|25976.47|10
1636349250000|2021-11-08 05:27:30|26096.56|25976.56|26094.13|25974.13|26097.46|25977.46|26094.13|25974.13|10
1636349260000|2021-11-08 05:27:40|26096.02|25976.02|26095.05|25975.05|26096.83|25976.83|26095.02|25975.02|10
1636349270000|2021-11-08 05:27:50|26095.09|25975.09|26095.77|25975.77|26095.77|25975.77|26093.65|25973.65|10
1636349280000|2021-11-08 05:28:00|26096.71|25976.71|26102.12|25982.12|26102.12|25982.12|26096.47|25976.47|10
1636349290000|2021-11-08 05:28:10|26101.63|25981.63|26103.92|25983.92|26103.92|25983.92|26101.63|25981.63|10
1636349300000|2021-11-08 05:28:20|26104.47|25984.47|26108.05|25988.05|26108.05|25988.05|26104.47|25984.47|10
1636349310000|2021-11-08 05:28:30|26107.78|25987.78|26114.74|25994.74|26114.74|25994.74|26107.62|25987.62|10
1636349320000|2021-11-08 05:28:40|26114.88|25994.88|26117.63|25997.63|26118.77|25998.77|26114.88|25994.88|10
1636349330000|2021-11-08 05:28:50|26117.97|25997.97|26112.74|25992.74|26117.97|25997.97|26112.74|25992.74|10
1636349340000|2021-11-08 05:29:00|26113.52|25993.52|26111.67|25991.67|26113.52|25993.52|26111.67|25991.67|10
1636349350000|2021-11-08 05:29:10|26109.94|25989.94|26112.11|25992.11|26112.11|25992.11|26108.02|25988.02|9
1636349360000|2021-11-08 05:29:20|26111.1|25991.1|26113.6|25993.6|26113.79|25993.79|26110.78|25990.78|10
1636349370000|2021-11-08 05:29:30|26113.79|25993.79|26119.28|25999.28|26119.32|25999.32|26113.79|25993.79|10
1636349380000|2021-11-08 05:29:40|26120.4|26000.4|26125.93|26005.93|26126.1|26006.1|26120.4|26000.4|10
1636349390000|2021-11-08 05:29:50|26125.77|26005.77|26124.58|26004.58|26126.47|26006.47|26124.35|26004.35|10
1636349400000|2021-11-08 05:30:00|26124.31|26004.31|26124.36|26004.36|26124.36|26004.36|26123.15|26003.15|10
1636349410000|2021-11-08 05:30:10|26124.56|26004.56|26125.05|26005.05|26125.99|26005.99|26124.56|26004.56|10
1636349420000|2021-11-08 05:30:20|26125.04|26005.04|26128.96|26008.96|26129.73|26009.73|26125.04|26005.04|9
1636349430000|2021-11-08 05:30:30|26129.62|26009.62|26128.78|26008.78|26130.05|26010.05|26128.78|26008.78|9
1636349440000|2021-11-08 05:30:40|26126.16|26006.16|26122.68|26002.68|26126.16|26006.16|26122.68|26002.68|10
1636349450000|2021-11-08 05:30:50|26123.75|26003.75|26121.94|26001.94|26123.75|26003.75|26121.94|26001.94|9
1636349460000|2021-11-08 05:31:00|26121.41|26001.41|26117.06|25997.06|26121.41|26001.41|26117.06|25997.06|10
1636349470000|2021-11-08 05:31:10|26116.28|25996.28|26108.5|25988.5|26116.28|25996.28|26108.5|25988.5|10
1636349480000|2021-11-08 05:31:20|26109.36|25989.36|26107.35|25987.35|26109.38|25989.38|26106.93|25986.93|10
1636349490000|2021-11-08 05:31:30|26107.32|25987.32|26106.15|25986.15|26108.58|25988.58|26106.15|25986.15|10
1636349500000|2021-11-08 05:31:40|26106.62|25986.62|26106.6|25986.6|26106.65|25986.65|26105.09|25985.09|9
1636349510000|2021-11-08 05:31:50|26106.22|25986.22|26107.17|25987.17|26107.66|25987.66|26106.22|25986.22|10
1636349520000|2021-11-08 05:32:00|26105.71|25985.71|26108.35|25988.35|26109.25|25989.25|26105.71|25985.71|10
1636349530000|2021-11-08 05:32:10|26108.63|25988.63|26108.75|25988.75|26108.91|25988.91|26107.8|25987.8|10
1636349540000|2021-11-08 05:32:20|26108.41|25988.41|26108.31|25988.31|26108.57|25988.57|26108.04|25988.04|9
1636349550000|2021-11-08 05:32:30|26108.25|25988.25|26108.21|25988.21|26108.64|25988.64|26108.21|25988.21|8
1636349560000|2021-11-08 05:32:40|26108.45|25988.45|26107.42|25987.42|26108.45|25988.45|26107.34|25987.34|10
1636349570000|2021-11-08 05:32:50|26108.01|25988.01|26106.6|25986.6|26109.38|25989.38|26106.6|25986.6|10
1636349580000|2021-11-08 05:33:00|26106.51|25986.51|26104.56|25984.56|26106.68|25986.68|26104.42|25984.42|10
1636349590000|2021-11-08 05:33:10|26104.78|25984.78|26106.06|25986.06|26106.06|25986.06|26104.78|25984.78|8
1636349600000|2021-11-08 05:33:20|26106.41|25986.41|26105.24|25985.24|26106.6|25986.6|26105.24|25985.24|8
1636349610000|2021-11-08 05:33:30|26103.86|25983.86|26102.76|25982.76|26104.54|25984.54|26102.76|25982.76|8
1636349620000|2021-11-08 05:33:40|26102.43|25982.43|26105.46|25985.46|26105.46|25985.46|26102.43|25982.43|9
1636349630000|2021-11-08 05:33:50|26105.32|25985.32|26104.49|25984.49|26106.27|25986.27|26104.49|25984.49|9
1636349640000|2021-11-08 05:34:00|26104.6|25984.6|26104.97|25984.97|26106.88|25986.88|26104.6|25984.6|10
1636349650000|2021-11-08 05:34:10|26104.9|25984.9|26103.98|25983.98|26105.31|25985.31|26103.98|25983.98|10
1636349660000|2021-11-08 05:34:20|26103.71|25983.71|26102.45|25982.45|26103.71|25983.71|26101.74|25981.74|10
1636349670000|2021-11-08 05:34:30|26103|25983|26101.84|25981.84|26103|25983|26101.27|25981.27|10
1636349680000|2021-11-08 05:34:40|26101.72|25981.72|26100.89|25980.89|26101.72|25981.72|26100.41|25980.41|9
1636349690000|2021-11-08 05:34:50|26100.93|25980.93|26102.16|25982.16|26102.24|25982.24|26100.71|25980.71|10
1636349700000|2021-11-08 05:35:00|26102.18|25982.18|26099.86|25979.86|26102.18|25982.18|26099.86|25979.86|9
1636349710000|2021-11-08 05:35:10|26099.21|25979.21|26099.55|25979.55|26099.9|25979.9|26098.72|25978.72|10
1636349720000|2021-11-08 05:35:20|26099.89|25979.89|26101.81|25981.81|26101.81|25981.81|26099.26|25979.26|10
1636349730000|2021-11-08 05:35:30|26101.73|25981.73|26102.63|25982.63|26103.61|25983.61|26101.73|25981.73|10
1636349740000|2021-11-08 05:35:40|26103.86|25983.86|26104.67|25984.67|26108.82|25988.82|26103.86|25983.86|10
1636349750000|2021-11-08 05:35:50|26105.24|25985.24|26107.34|25987.34|26107.43|25987.43|26105.24|25985.24|9
1636349760000|2021-11-08 05:36:00|26107.39|25987.39|26107.73|25987.73|26108.39|25988.39|26107.39|25987.39|10
1636349770000|2021-11-08 05:36:10|26107.77|25987.77|26108.94|25988.94|26109.22|25989.22|26107.52|25987.52|10
1636349780000|2021-11-08 05:36:20|26109.13|25989.13|26111.45|25991.45|26111.81|25991.81|26109.05|25989.05|10
1636349790000|2021-11-08 05:36:30|26110.28|25990.28|26110.83|25990.83|26111.79|25991.79|26110.28|25990.28|9
1636349800000|2021-11-08 05:36:40|26110.92|25990.92|26110.17|25990.17|26111.95|25991.95|26110.11|25990.11|10
1636349810000|2021-11-08 05:36:50|26110.69|25990.69|26111.2|25991.2|26111.2|25991.2|26109.46|25989.46|10
1636349820000|2021-11-08 05:37:00|26111.25|25991.25|26112.89|25992.89|26112.89|25992.89|26111.25|25991.25|8
1636349830000|2021-11-08 05:37:10|26113.73|25993.73|26113.63|25993.63|26114.52|25994.52|26112.8|25992.8|10
1636349840000|2021-11-08 05:37:20|26113.61|25993.61|26113.74|25993.74|26114.36|25994.36|26113.61|25993.61|9
1636349850000|2021-11-08 05:37:30|26113.38|25993.38|26113.92|25993.92|26113.92|25993.92|26112.87|25992.87|10
1636349860000|2021-11-08 05:37:40|26114.22|25994.22|26114.55|25994.55|26115.71|25995.71|26114.15|25994.15|9
1636349870000|2021-11-08 05:37:50|26114.13|25994.13|26114.91|25994.91|26114.91|25994.91|26113.41|25993.41|9
1636349880000|2021-11-08 05:38:00|26115.31|25995.31|26117.56|25997.56|26117.56|25997.56|26115.31|25995.31|10
1636349890000|2021-11-08 05:38:10|26117.47|25997.47|26118.35|25998.35|26118.45|25998.45|26116.87|25996.87|10
1636349900000|2021-11-08 05:38:20|26118.6|25998.6|26120.42|26000.42|26121.51|26001.51|26118.6|25998.6|10
1636349910000|2021-11-08 05:38:30|26120.07|26000.07|26121.3|26001.3|26121.39|26001.39|26119.76|25999.76|10
1636349920000|2021-11-08 05:38:40|26121.21|26001.21|26122.04|26002.04|26122.32|26002.32|26120.17|26000.17|10
1636349930000|2021-11-08 05:38:50|26122.66|26002.66|26123.6|26003.6|26123.66|26003.66|26122.61|26002.61|9
1636349940000|2021-11-08 05:39:00|26123.15|26003.15|26124.71|26004.71|26125.06|26005.06|26123.15|26003.15|10
1636349950000|2021-11-08 05:39:10|26124.78|26004.78|26124.04|26004.04|26124.78|26004.78|26122.82|26002.82|10
1636349960000|2021-11-08 05:39:20|26123.14|26003.14|26122.66|26002.66|26125.29|26005.29|26122.66|26002.66|10
1636349970000|2021-11-08 05:39:30|26122.69|26002.69|26124.88|26004.88|26125.9|26005.9|26122.69|26002.69|10
1636349980000|2021-11-08 05:39:40|26124.97|26004.97|26129.93|26009.93|26129.93|26009.93|26124.89|26004.89|10
1636349990000|2021-11-08 05:39:50|26130.66|26010.66|26131.48|26011.48|26131.88|26011.88|26130.66|26010.66|10
1636350000000|2021-11-08 05:40:00|26131.16|26011.16|26131.7|26011.7|26132.59|26012.59|26130.19|26010.19|10
1636350010000|2021-11-08 05:40:10|26130.87|26010.87|26131.07|26011.07|26131.88|26011.88|26129.54|26009.54|10
1636350020000|2021-11-08 05:40:20|26130.77|26010.77|26130.74|26010.74|26131.45|26011.45|26129.94|26009.94|10
1636350030000|2021-11-08 05:40:30|26131.11|26011.11|26132.89|26012.89|26132.89|26012.89|26130.59|26010.59|10
1636350040000|2021-11-08 05:40:40|26132.02|26012.02|26131.26|26011.26|26132.02|26012.02|26131.12|26011.12|10
1636350050000|2021-11-08 05:40:50|26131.62|26011.62|26130.1|26010.1|26131.62|26011.62|26129.81|26009.81|10
1636350060000|2021-11-08 05:41:00|26130.05|26010.05|26129.9|26009.9|26130.42|26010.42|26129.63|26009.63|10
1636350070000|2021-11-08 05:41:10|26130.73|26010.73|26130.42|26010.42|26131.31|26011.31|26130.23|26010.23|10
1636350080000|2021-11-08 05:41:20|26130.03|26010.03|26129.95|26009.95|26130.98|26010.98|26129.12|26009.12|10
1636350090000|2021-11-08 05:41:30|26129.99|26009.99|26130.46|26010.46|26130.92|26010.92|26128.96|26008.96|10
1636350100000|2021-11-08 05:41:40|26129.56|26009.56|26129.9|26009.9|26130.86|26010.86|26129.56|26009.56|10
1636350110000|2021-11-08 05:41:50|26129.87|26009.87|26129.34|26009.34|26130.23|26010.23|26129.05|26009.05|10
1636350120000|2021-11-08 05:42:00|26128.92|26008.92|26129.68|26009.68|26129.97|26009.97|26128.92|26008.92|10
1636350130000|2021-11-08 05:42:10|26129.44|26009.44|26132.11|26012.11|26132.51|26012.51|26129.44|26009.44|10
1636350140000|2021-11-08 05:42:20|26132.64|26012.64|26133.76|26013.76|26133.91|26013.91|26132.29|26012.29|10
1636350150000|2021-11-08 05:42:30|26134.03|26014.03|26128.92|26008.92|26134.35|26014.35|26128.92|26008.92|10
1636350160000|2021-11-08 05:42:40|26128.38|26008.38|26127.34|26007.34|26128.38|26008.38|26126.86|26006.86|10
1636350170000|2021-11-08 05:42:50|26127.36|26007.36|26125.63|26005.63|26127.36|26007.36|26125.63|26005.63|10
1636350180000|2021-11-08 05:43:00|26125.23|26005.23|26123.41|26003.41|26125.41|26005.41|26123.41|26003.41|7
1636350190000|2021-11-08 05:43:10|26123.66|26003.66|26122.46|26002.46|26124.3|26004.3|26122.46|26002.46|10
1636350200000|2021-11-08 05:43:20|26122.52|26002.52|26122.77|26002.77|26123.39|26003.39|26122.42|26002.42|9
1636350210000|2021-11-08 05:43:30|26122.92|26002.92|26123.18|26003.18|26124.11|26004.11|26122.34|26002.34|10
1636350220000|2021-11-08 05:43:40|26122.86|26002.86|26123.25|26003.25|26123.66|26003.66|26122.83|26002.83|10
1636350230000|2021-11-08 05:43:50|26123.1|26003.1|26122.92|26002.92|26123.45|26003.45|26122.49|26002.49|9
1636350240000|2021-11-08 05:44:00|26122.97|26002.97|26121.82|26001.82|26123.42|26003.42|26121.81|26001.81|10
1636350250000|2021-11-08 05:44:10|26121.88|26001.88|26120.78|26000.78|26121.89|26001.89|26119.54|25999.54|10
1636350260000|2021-11-08 05:44:20|26120.79|26000.79|26123.31|26003.31|26124.4|26004.4|26120.79|26000.79|10
1636350270000|2021-11-08 05:44:30|26123.16|26003.16|26119.24|25999.24|26123.16|26003.16|26119.24|25999.24|10
1636350280000|2021-11-08 05:44:40|26119|25999|26118.37|25998.37|26119.52|25999.52|26118.01|25998.01|9
1636350290000|2021-11-08 05:44:50|26118.76|25998.76|26120.61|26000.61|26121.71|26001.71|26118.58|25998.58|9
1636350300000|2021-11-08 05:45:00|26120.87|26000.87|26119.56|25999.56|26121.42|26001.42|26119.56|25999.56|10
1636350310000|2021-11-08 05:45:10|26119.82|25999.82|26122.16|26002.16|26122.16|26002.16|26119.12|25999.12|10
1636350320000|2021-11-08 05:45:20|26122.97|26002.97|26124.92|26004.92|26124.92|26004.92|26122.97|26002.97|10
1636350330000|2021-11-08 05:45:30|26126.44|26006.44|26131.52|26011.52|26131.52|26011.52|26126.44|26006.44|10
1636350340000|2021-11-08 05:45:40|26134.15|26014.15|26134.91|26014.91|26134.91|26014.91|26134|26014|10
1636350350000|2021-11-08 05:45:50|26134.77|26014.77|26133.47|26013.47|26134.77|26014.77|26133.47|26013.47|10
1636350360000|2021-11-08 05:46:00|26133.18|26013.18|26133.06|26013.06|26133.18|26013.18|26131.09|26011.09|10
1636350370000|2021-11-08 05:46:10|26132.98|26012.98|26132.65|26012.65|26133.81|26013.81|26132.61|26012.61|10
1636350380000|2021-11-08 05:46:20|26133.01|26013.01|26132.18|26012.18|26133.01|26013.01|26131.1|26011.1|10
1636350390000|2021-11-08 05:46:30|26132.3|26012.3|26135.19|26015.19|26135.19|26015.19|26131.99|26011.99|10
1636350400000|2021-11-08 05:46:40|26135.39|26015.39|26139.46|26019.46|26139.58|26019.58|26135.39|26015.39|9
1636350410000|2021-11-08 05:46:50|26139.44|26019.44|26139.23|26019.23|26140.2|26020.2|26138.95|26018.95|10
1636350420000|2021-11-08 05:47:00|26138.18|26018.18|26138.28|26018.28|26138.77|26018.77|26137.58|26017.58|9
1636350430000|2021-11-08 05:47:10|26138.51|26018.51|26135.94|26015.94|26138.51|26018.51|26135.94|26015.94|9
1636350440000|2021-11-08 05:47:20|26136.04|26016.04|26136.14|26016.14|26137.11|26017.11|26136.04|26016.04|9
1636350450000|2021-11-08 05:47:30|26135.61|26015.61|26134.81|26014.81|26135.61|26015.61|26134.18|26014.18|10
1636350460000|2021-11-08 05:47:40|26135.67|26015.67|26137.19|26017.19|26137.19|26017.19|26134.98|26014.98|10
1636350470000|2021-11-08 05:47:50|26137.39|26017.39|26137.04|26017.04|26137.39|26017.39|26136.56|26016.56|10
1636350480000|2021-11-08 05:48:00|26136.45|26016.45|26134.85|26014.85|26137.47|26017.47|26134.85|26014.85|10
1636350490000|2021-11-08 05:48:10|26134.95|26014.95|26134.47|26014.47|26135.33|26015.33|26134.47|26014.47|10
1636350500000|2021-11-08 05:48:20|26135.68|26015.68|26135.81|26015.81|26136.6|26016.6|26135.56|26015.56|10
1636350510000|2021-11-08 05:48:30|26135.66|26015.66|26133.49|26013.49|26136.11|26016.11|26133.49|26013.49|10
1636350520000|2021-11-08 05:48:40|26133.54|26013.54|26134.34|26014.34|26134.42|26014.42|26133.25|26013.25|6
1636350530000|2021-11-08 05:48:50|26134.3|26014.3|26134.46|26014.46|26134.77|26014.77|26134.13|26014.13|10
1636350540000|2021-11-08 05:49:00|26134.38|26014.38|26136.22|26016.22|26136.22|26016.22|26134.38|26014.38|10
1636350550000|2021-11-08 05:49:10|26136.7|26016.7|26136.62|26016.62|26139.01|26019.01|26135.32|26015.32|10
1636350560000|2021-11-08 05:49:20|26136.12|26016.12|26134.12|26014.12|26136.12|26016.12|26132.55|26012.55|9
1636350570000|2021-11-08 05:49:30|26133.61|26013.61|26134.16|26014.16|26134.2|26014.2|26132.93|26012.93|10
1636350580000|2021-11-08 05:49:40|26133.98|26013.98|26132.55|26012.55|26134.64|26014.64|26132.55|26012.55|10
1636350590000|2021-11-08 05:49:50|26131.95|26011.95|26136.36|26016.36|26136.64|26016.64|26131.95|26011.95|10
1636350600000|2021-11-08 05:50:00|26137.61|26017.61|26137.14|26017.14|26137.74|26017.74|26137.14|26017.14|10
1636350610000|2021-11-08 05:50:10|26137.83|26017.83|26139.96|26019.96|26139.96|26019.96|26137.83|26017.83|10
1636350620000|2021-11-08 05:50:20|26139.53|26019.53|26142.22|26022.22|26142.22|26022.22|26139.53|26019.53|9
1636350630000|2021-11-08 05:50:30|26143|26023|26143.39|26023.39|26144.19|26024.19|26143|26023|10
1636350640000|2021-11-08 05:50:40|26144.01|26024.01|26146.86|26026.86|26148.07|26028.07|26144.01|26024.01|10
1636350650000|2021-11-08 05:50:50|26147.2|26027.2|26148.69|26028.69|26149.2|26029.2|26147.2|26027.2|10
1636350660000|2021-11-08 05:51:00|26149.58|26029.58|26149.96|26029.96|26151.6|26031.6|26148.71|26028.71|10
1636350670000|2021-11-08 05:51:10|26149.85|26029.85|26150.9|26030.9|26151.01|26031.01|26148|26028|10
1636350680000|2021-11-08 05:51:20|26150.44|26030.44|26144.8|26024.8|26151.26|26031.26|26144.8|26024.8|10
1636350690000|2021-11-08 05:51:30|26144.57|26024.57|26144.55|26024.55|26145.01|26025.01|26143.29|26023.29|10
1636350700000|2021-11-08 05:51:40|26144.69|26024.69|26142.17|26022.17|26144.98|26024.98|26142.17|26022.17|9
1636350710000|2021-11-08 05:51:50|26142.38|26022.38|26141.22|26021.22|26142.38|26022.38|26140.96|26020.96|10
1636350720000|2021-11-08 05:52:00|26141.63|26021.63|26149.66|26029.66|26149.66|26029.66|26141.63|26021.63|10
1636350730000|2021-11-08 05:52:10|26149.79|26029.79|26147.07|26027.07|26149.79|26029.79|26147.07|26027.07|10
1636350740000|2021-11-08 05:52:20|26147.42|26027.42|26149.55|26029.55|26149.55|26029.55|26147.42|26027.42|10
1636350750000|2021-11-08 05:52:30|26149.56|26029.56|26147.75|26027.75|26149.61|26029.61|26147.75|26027.75|10
1636350760000|2021-11-08 05:52:40|26147.59|26027.59|26149.68|26029.68|26149.83|26029.83|26147.59|26027.59|10
1636350770000|2021-11-08 05:52:50|26149.59|26029.59|26147.14|26027.14|26150.2|26030.2|26147.12|26027.12|10
1636350780000|2021-11-08 05:53:00|26146.96|26026.96|26148.69|26028.69|26148.69|26028.69|26146.45|26026.45|10
1636350790000|2021-11-08 05:53:10|26150.24|26030.24|26151.24|26031.24|26153.33|26033.33|26150.24|26030.24|9
1636350800000|2021-11-08 05:53:20|26151.58|26031.58|26146.2|26026.2|26151.58|26031.58|26145.99|26025.99|10
1636350810000|2021-11-08 05:53:30|26145.96|26025.96|26154.84|26034.84|26154.84|26034.84|26145.96|26025.96|10
1636350820000|2021-11-08 05:53:40|26155.7|26035.7|26164.74|26044.74|26164.74|26044.74|26155.7|26035.7|10
1636350830000|2021-11-08 05:53:50|26165.73|26045.73|26173.32|26053.32|26173.32|26053.32|26165.73|26045.73|10
1636350840000|2021-11-08 05:54:00|26172.36|26052.36|26177.58|26057.58|26178.17|26058.17|26172.36|26052.36|10
1636350850000|2021-11-08 05:54:10|26176.91|26056.91|26173.86|26053.86|26176.91|26056.91|26173.63|26053.63|10
1636350860000|2021-11-08 05:54:20|26170.68|26050.68|26161.44|26041.44|26170.68|26050.68|26161.44|26041.44|10
1636350870000|2021-11-08 05:54:30|26161.39|26041.39|26157.06|26037.06|26162.47|26042.47|26157.06|26037.06|10
1636350880000|2021-11-08 05:54:40|26156.83|26036.83|26155.78|26035.78|26158.24|26038.24|26155.78|26035.78|10
1636350890000|2021-11-08 05:54:50|26155.88|26035.88|26154.61|26034.61|26157.01|26037.01|26154.37|26034.37|10
1636350900000|2021-11-08 05:55:00|26153.36|26033.36|26149.79|26029.79|26153.66|26033.66|26149.79|26029.79|10
1636350910000|2021-11-08 05:55:10|26149.98|26029.98|26150.79|26030.79|26151.7|26031.7|26149.55|26029.55|10
1636350920000|2021-11-08 05:55:20|26152.93|26032.93|26158.15|26038.15|26158.28|26038.28|26151.92|26031.92|10
1636350930000|2021-11-08 05:55:30|26157.84|26037.84|26158.14|26038.14|26159.07|26039.07|26157.84|26037.84|10
1636350940000|2021-11-08 05:55:40|26158.5|26038.5|26157.49|26037.49|26159.13|26039.13|26157.49|26037.49|10
1636350950000|2021-11-08 05:55:50|26157.97|26037.97|26157.81|26037.81|26157.97|26037.97|26157.23|26037.23|10
1636350960000|2021-11-08 05:56:00|26157.72|26037.72|26156.11|26036.11|26157.72|26037.72|26154.65|26034.65|10
1636350970000|2021-11-08 05:56:10|26156.8|26036.8|26157.55|26037.55|26157.82|26037.82|26155.87|26035.87|10
1636350980000|2021-11-08 05:56:20|26157.63|26037.63|26156.71|26036.71|26158.65|26038.65|26156.71|26036.71|9
1636350990000|2021-11-08 05:56:30|26156.12|26036.12|26156.6|26036.6|26157.07|26037.07|26155.22|26035.22|10
1636351000000|2021-11-08 05:56:40|26158.19|26038.19|26157.6|26037.6|26158.4|26038.4|26157.6|26037.6|10
1636351010000|2021-11-08 05:56:50|26157.73|26037.73|26154.86|26034.86|26157.93|26037.93|26154.86|26034.86|9
1636351020000|2021-11-08 05:57:00|26155.37|26035.37|26155.46|26035.46|26155.75|26035.75|26154.56|26034.56|10
1636351030000|2021-11-08 05:57:10|26155.67|26035.67|26154.34|26034.34|26155.67|26035.67|26153.93|26033.93|9
1636351040000|2021-11-08 05:57:20|26155|26035|26154.97|26034.97|26155.5|26035.5|26154.05|26034.05|10
1636351050000|2021-11-08 05:57:30|26154.69|26034.69|26154.96|26034.96|26155.57|26035.57|26153.91|26033.91|10
1636351060000|2021-11-08 05:57:40|26154.77|26034.77|26155.84|26035.84|26157.94|26037.94|26154.26|26034.26|10
1636351070000|2021-11-08 05:57:50|26153.91|26033.91|26150.99|26030.99|26153.91|26033.91|26150.75|26030.75|10
1636351080000|2021-11-08 05:58:00|26150.92|26030.92|26149.8|26029.8|26151.01|26031.01|26149.4|26029.4|10
1636351090000|2021-11-08 05:58:10|26149.33|26029.33|26148.3|26028.3|26150.24|26030.24|26148.28|26028.28|10
1636351100000|2021-11-08 05:58:20|26148.93|26028.93|26151.33|26031.33|26152.23|26032.23|26148.93|26028.93|10
1636351110000|2021-11-08 05:58:30|26150.85|26030.85|26149.57|26029.57|26150.93|26030.93|26149.05|26029.05|10
1636351120000|2021-11-08 05:58:40|26149.06|26029.06|26149.78|26029.78|26150.42|26030.42|26148.45|26028.45|10
1636351130000|2021-11-08 05:58:50|26149.66|26029.66|26141.8|26021.8|26149.66|26029.66|26141.8|26021.8|10
1636351140000|2021-11-08 05:59:00|26141.47|26021.47|26141.55|26021.55|26143.08|26023.08|26141.47|26021.47|10
1636351150000|2021-11-08 05:59:10|26141.24|26021.24|26139.65|26019.65|26143.83|26023.83|26139.65|26019.65|10
1636351160000|2021-11-08 05:59:20|26138.28|26018.28|26129.49|26009.49|26138.28|26018.28|26129.49|26009.49|10
1636351170000|2021-11-08 05:59:30|26129.27|26009.27|26129.37|26009.37|26130.61|26010.61|26128.34|26008.34|10
1636351180000|2021-11-08 05:59:40|26128.52|26008.52|26126.39|26006.39|26129.35|26009.35|26126.32|26006.32|10
1636351190000|2021-11-08 05:59:50|26125.63|26005.63|26122.51|26002.51|26127.14|26007.14|26122.16|26002.16|10
1636351200000|2021-11-08 06:00:00|26122.18|26002.18|26120.2|26000.2|26122.52|26002.52|26119.38|25999.38|10
1636351210000|2021-11-08 06:00:10|26120.18|26000.18|26120.65|26000.65|26120.82|26000.82|26118.75|25998.75|10
1636351220000|2021-11-08 06:00:20|26121.28|26001.28|26116.46|25996.46|26121.28|26001.28|26116.46|25996.46|10
1636351230000|2021-11-08 06:00:30|26113.99|25993.99|26112|25992|26113.99|25993.99|26111.55|25991.55|10
1636351240000|2021-11-08 06:00:40|26111.04|25991.04|26107.7|25987.7|26111.04|25991.04|26106.8|25986.8|10
1636351250000|2021-11-08 06:00:50|26106.47|25986.47|26106.82|25986.82|26107.24|25987.24|26106.47|25986.47|9
1636351260000|2021-11-08 06:01:00|26106.86|25986.86|26107.33|25987.33|26107.55|25987.55|26105.74|25985.74|10
1636351270000|2021-11-08 06:01:10|26106.39|25986.39|26106.81|25986.81|26106.81|25986.81|26105.46|25985.46|10
1636351280000|2021-11-08 06:01:20|26107.16|25987.16|26108.66|25988.66|26108.66|25988.66|26106.23|25986.23|10
1636351290000|2021-11-08 06:01:30|26108.55|25988.55|26109.85|25989.85|26110.34|25990.34|26108.37|25988.37|10
1636351300000|2021-11-08 06:01:40|26109.69|25989.69|26110.12|25990.12|26110.29|25990.29|26109.69|25989.69|10
1636351310000|2021-11-08 06:01:50|26109.8|25989.8|26109.03|25989.03|26110.2|25990.2|26109.03|25989.03|10
1636351320000|2021-11-08 06:02:00|26110.39|25990.39|26109.67|25989.67|26111.06|25991.06|26109.64|25989.64|10
1636351330000|2021-11-08 06:02:10|26109.81|25989.81|26111.02|25991.02|26111.02|25991.02|26109.81|25989.81|10
1636351340000|2021-11-08 06:02:20|26110.52|25990.52|26110.94|25990.94|26111.8|25991.8|26110.52|25990.52|9
1636351350000|2021-11-08 06:02:30|26110.71|25990.71|26110.96|25990.96|26111.73|25991.73|26110.71|25990.71|9
1636351360000|2021-11-08 06:02:40|26110.98|25990.98|26112.35|25992.35|26113.83|25993.83|26110.98|25990.98|10
1636351370000|2021-11-08 06:02:50|26112.93|25992.93|26111.74|25991.74|26113.38|25993.38|26111.74|25991.74|9
1636351380000|2021-11-08 06:03:00|26111.47|25991.47|26110.09|25990.09|26111.47|25991.47|26110.09|25990.09|10
1636351390000|2021-11-08 06:03:10|26111.21|25991.21|26109.1|25989.1|26111.26|25991.26|26108.62|25988.62|10
1636351400000|2021-11-08 06:03:20|26109.05|25989.05|26112.01|25992.01|26112.62|25992.62|26107.8|25987.8|9
1636351410000|2021-11-08 06:03:30|26111.36|25991.36|26108.22|25988.22|26111.53|25991.53|26108.22|25988.22|10
1636351420000|2021-11-08 06:03:40|26106.43|25986.43|26109.4|25989.4|26109.8|25989.8|26106.13|25986.13|10
1636351430000|2021-11-08 06:03:50|26109.46|25989.46|26105.7|25985.7|26109.67|25989.67|26105.31|25985.31|10
1636351440000|2021-11-08 06:04:00|26104.97|25984.97|26104.64|25984.64|26105.92|25985.92|26103.79|25983.79|10
1636351450000|2021-11-08 06:04:10|26104.7|25984.7|26104.75|25984.75|26104.75|25984.75|26103.38|25983.38|10
1636351460000|2021-11-08 06:04:20|26104.81|25984.81|26105.16|25985.16|26105.58|25985.58|26103.82|25983.82|10
1636351470000|2021-11-08 06:04:30|26104.88|25984.88|26105.22|25985.22|26106.04|25986.04|26104.68|25984.68|10
1636351480000|2021-11-08 06:04:40|26104.49|25984.49|26102.23|25982.23|26104.49|25984.49|26102.22|25982.22|10
1636351490000|2021-11-08 06:04:50|26102.24|25982.24|26100.46|25980.46|26102.32|25982.32|26100.11|25980.11|10
1636351500000|2021-11-08 06:05:00|26100.18|25980.18|26101.19|25981.19|26101.7|25981.7|26099.93|25979.93|9
1636351510000|2021-11-08 06:05:10|26099.83|25979.83|26100.73|25980.73|26100.73|25980.73|26099.54|25979.54|10
1636351520000|2021-11-08 06:05:20|26101.02|25981.02|26103.54|25983.54|26103.54|25983.54|26101.02|25981.02|9
1636351530000|2021-11-08 06:05:30|26104.6|25984.6|26107.27|25987.27|26107.27|25987.27|26104.58|25984.58|10
1636351540000|2021-11-08 06:05:40|26107.57|25987.57|26106.64|25986.64|26108.96|25988.96|26106.64|25986.64|10
1636351550000|2021-11-08 06:05:50|26106.48|25986.48|26105.75|25985.75|26106.48|25986.48|26105.53|25985.53|10
1636351560000|2021-11-08 06:06:00|26105.98|25985.98|26102.98|25982.98|26105.98|25985.98|26102.97|25982.97|9
1636351570000|2021-11-08 06:06:10|26102.73|25982.73|26106.76|25986.76|26106.76|25986.76|26100.74|25980.74|10
1636351580000|2021-11-08 06:06:20|26106.41|25986.41|26112.9|25992.9|26112.9|25992.9|26106.41|25986.41|10
1636351590000|2021-11-08 06:06:30|26114.25|25994.25|26117.06|25997.06|26117.35|25997.35|26114.25|25994.25|10
1636351600000|2021-11-08 06:06:40|26117.3|25997.3|26118.55|25998.55|26118.55|25998.55|26115.56|25995.56|10
1636351610000|2021-11-08 06:06:50|26117.45|25997.45|26115.38|25995.38|26117.45|25997.45|26115.32|25995.32|10
1636351620000|2021-11-08 06:07:00|26115.66|25995.66|26113.35|25993.35|26116|25996|26113.35|25993.35|10
1636351630000|2021-11-08 06:07:10|26113.43|25993.43|26111.32|25991.32|26114.11|25994.11|26111.32|25991.32|10
1636351640000|2021-11-08 06:07:20|26111.91|25991.91|26108.82|25988.82|26111.91|25991.91|26108.82|25988.82|10
1636351650000|2021-11-08 06:07:30|26108.43|25988.43|26112.65|25992.65|26113.18|25993.18|26108.43|25988.43|10
1636351660000|2021-11-08 06:07:40|26112.71|25992.71|26118.14|25998.14|26118.55|25998.55|26112.67|25992.67|10
1636351670000|2021-11-08 06:07:50|26118.35|25998.35|26118.57|25998.57|26119.73|25999.73|26116.55|25996.55|10
1636351680000|2021-11-08 06:08:00|26118.07|25998.07|26129.19|26009.19|26129.58|26009.58|26118.07|25998.07|10
1636351690000|2021-11-08 06:08:10|26128.9|26008.9|26132.68|26012.68|26132.68|26012.68|26127.62|26007.62|10
1636351700000|2021-11-08 06:08:20|26134.87|26014.87|26134.4|26014.4|26135.3|26015.3|26134.4|26014.4|10
1636351710000|2021-11-08 06:08:30|26134.62|26014.62|26136.42|26016.42|26136.42|26016.42|26133.84|26013.84|10
1636351720000|2021-11-08 06:08:40|26135.55|26015.55|26132.93|26012.93|26136.21|26016.21|26132.93|26012.93|10
1636351730000|2021-11-08 06:08:50|26131.42|26011.42|26130.16|26010.16|26131.42|26011.42|26127.83|26007.83|10
1636351740000|2021-11-08 06:09:00|26130.23|26010.23|26129.7|26009.7|26131.31|26011.31|26129.62|26009.62|10
1636351750000|2021-11-08 06:09:10|26131.06|26011.06|26136.53|26016.53|26136.79|26016.79|26131.06|26011.06|10
1636351760000|2021-11-08 06:09:20|26137.26|26017.26|26144.7|26024.7|26145.66|26025.66|26137.26|26017.26|10
1636351770000|2021-11-08 06:09:30|26144.37|26024.37|26141.64|26021.64|26146.74|26026.74|26141.64|26021.64|10
1636351780000|2021-11-08 06:09:40|26140.42|26020.42|26135.31|26015.31|26140.42|26020.42|26135.17|26015.17|10
1636351790000|2021-11-08 06:09:50|26135.66|26015.66|26136.69|26016.69|26137.03|26017.03|26134.34|26014.34|10
1636351800000|2021-11-08 06:10:00|26135.9|26015.9|26138.09|26018.09|26138.2|26018.2|26135.9|26015.9|10
1636351810000|2021-11-08 06:10:10|26138.91|26018.91|26139.29|26019.29|26139.29|26019.29|26136.91|26016.91|10
1636351820000|2021-11-08 06:10:20|26141.14|26021.14|26143.46|26023.46|26143.95|26023.95|26139.74|26019.74|10
1636351830000|2021-11-08 06:10:30|26147.1|26027.1|26151.45|26031.45|26151.45|26031.45|26147.1|26027.1|10
1636351840000|2021-11-08 06:10:40|26151.3|26031.3|26150.21|26030.21|26151.3|26031.3|26149.58|26029.58|10
1636351850000|2021-11-08 06:10:50|26150.12|26030.12|26150.43|26030.43|26151.42|26031.42|26149.2|26029.2|10
1636351860000|2021-11-08 06:11:00|26150.19|26030.19|26147.09|26027.09|26150.53|26030.53|26147.09|26027.09|10
1636351870000|2021-11-08 06:11:10|26147.59|26027.59|26139.53|26019.53|26147.59|26027.59|26139.39|26019.39|10
1636351880000|2021-11-08 06:11:20|26139.71|26019.71|26142.95|26022.95|26142.95|26022.95|26138.35|26018.35|10
1636351890000|2021-11-08 06:11:30|26143.14|26023.14|26146.22|26026.22|26147.04|26027.04|26143.14|26023.14|10
1636351900000|2021-11-08 06:11:40|26147.25|26027.25|26142.45|26022.45|26147.67|26027.67|26142.45|26022.45|10
1636351910000|2021-11-08 06:11:50|26142.77|26022.77|26144.33|26024.33|26144.52|26024.52|26142.58|26022.58|10
1636351920000|2021-11-08 06:12:00|26145.92|26025.92|26142.76|26022.76|26146.33|26026.33|26142.76|26022.76|10
1636351930000|2021-11-08 06:12:10|26142.87|26022.87|26145.77|26025.77|26146.2|26026.2|26142.87|26022.87|9
1636351940000|2021-11-08 06:12:20|26147.37|26027.37|26150.4|26030.4|26150.48|26030.48|26146.99|26026.99|10
1636351950000|2021-11-08 06:12:30|26149.99|26029.99|26151.22|26031.22|26151.22|26031.22|26149.24|26029.24|10
1636351960000|2021-11-08 06:12:40|26151.6|26031.6|26156.48|26036.48|26156.48|26036.48|26151.6|26031.6|10
1636351970000|2021-11-08 06:12:50|26157.13|26037.13|26160.79|26040.79|26162.03|26042.03|26157.13|26037.13|10
1636351980000|2021-11-08 06:13:00|26160.66|26040.66|26164.45|26044.45|26166.01|26046.01|26160.66|26040.66|10
1636351990000|2021-11-08 06:13:10|26163.59|26043.59|26163.45|26043.45|26163.59|26043.59|26162.1|26042.1|10
1636352000000|2021-11-08 06:13:20|26163.7|26043.7|26165.82|26045.82|26167.95|26047.95|26163.7|26043.7|10
1636352010000|2021-11-08 06:13:30|26165.2|26045.2|26162.04|26042.04|26165.79|26045.79|26161.8|26041.8|10
1636352020000|2021-11-08 06:13:40|26162.37|26042.37|26164.56|26044.56|26164.69|26044.69|26162.37|26042.37|10
1636352030000|2021-11-08 06:13:50|26164.85|26044.85|26165.89|26045.89|26166.05|26046.05|26164.85|26044.85|10
1636352040000|2021-11-08 06:14:00|26166.05|26046.05|26163.28|26043.28|26166.05|26046.05|26162.79|26042.79|10
1636352050000|2021-11-08 06:14:10|26164.02|26044.02|26164.38|26044.38|26165.12|26045.12|26163.47|26043.47|10
1636352060000|2021-11-08 06:14:20|26163.6|26043.6|26166.26|26046.26|26166.26|26046.26|26162.67|26042.67|10
1636352070000|2021-11-08 06:14:30|26165.96|26045.96|26161.77|26041.77|26165.96|26045.96|26161.77|26041.77|10
1636352080000|2021-11-08 06:14:40|26162.13|26042.13|26162.67|26042.67|26162.67|26042.67|26161.51|26041.51|10
1636352090000|2021-11-08 06:14:50|26163.18|26043.18|26166.78|26046.78|26167.35|26047.35|26163.18|26043.18|10
1636352100000|2021-11-08 06:15:00|26166.01|26046.01|26168.34|26048.34|26168.34|26048.34|26166.01|26046.01|10
1636352110000|2021-11-08 06:15:10|26168.44|26048.44|26169.77|26049.77|26171.45|26051.45|26168.2|26048.2|10
1636352120000|2021-11-08 06:15:20|26169.68|26049.68|26172.27|26052.27|26172.27|26052.27|26169.68|26049.68|9
1636352130000|2021-11-08 06:15:30|26172.42|26052.42|26167.87|26047.87|26172.42|26052.42|26167.87|26047.87|10
1636352140000|2021-11-08 06:15:40|26168.65|26048.65|26163.26|26043.26|26168.65|26048.65|26163.26|26043.26|9
1636352150000|2021-11-08 06:15:50|26163.38|26043.38|26164.47|26044.47|26165.57|26045.57|26163.33|26043.33|10
1636352160000|2021-11-08 06:16:00|26164.28|26044.28|26161.79|26041.79|26164.28|26044.28|26161.79|26041.79|10
1636352170000|2021-11-08 06:16:10|26161.59|26041.59|26164.04|26044.04|26164.2|26044.2|26161.59|26041.59|10
1636352180000|2021-11-08 06:16:20|26164.4|26044.4|26163.73|26043.73|26164.99|26044.99|26163.73|26043.73|10
1636352190000|2021-11-08 06:16:30|26163.79|26043.79|26165.99|26045.99|26165.99|26045.99|26162.34|26042.34|10
1636352200000|2021-11-08 06:16:40|26166.28|26046.28|26170.53|26050.53|26170.56|26050.56|26166.28|26046.28|10
1636352210000|2021-11-08 06:16:50|26170.92|26050.92|26169.52|26049.52|26173.82|26053.82|26167.68|26047.68|10
1636352220000|2021-11-08 06:17:00|26168.66|26048.66|26183.48|26063.48|26185.31|26065.31|26168.66|26048.66|10
1636352230000|2021-11-08 06:17:10|26184.09|26064.09|26186.45|26066.45|26191.42|26071.42|26183.85|26063.85|10
1636352240000|2021-11-08 06:17:20|26186.52|26066.52|26194.65|26074.65|26194.98|26074.98|26186.52|26066.52|10
1636352250000|2021-11-08 06:17:30|26193.69|26073.69|26197.17|26077.17|26197.92|26077.92|26192.3|26072.3|10
1636352260000|2021-11-08 06:17:40|26199.22|26079.22|26197.38|26077.38|26200.83|26080.83|26197.2|26077.2|10
1636352270000|2021-11-08 06:17:50|26199.01|26079.01|26199.96|26079.96|26200.97|26080.97|26196.93|26076.93|10
1636352280000|2021-11-08 06:18:00|26201.3|26081.3|26205.55|26085.55|26206.38|26086.38|26201.3|26081.3|10
1636352290000|2021-11-08 06:18:10|26206.25|26086.25|26204.63|26084.63|26209.53|26089.53|26204.63|26084.63|10
1636352300000|2021-11-08 06:18:20|26203.91|26083.91|26201.13|26081.13|26203.91|26083.91|26198.37|26078.37|9
1636352310000|2021-11-08 06:18:30|26200.71|26080.71|26199.8|26079.8|26202.54|26082.54|26199.54|26079.54|10
1636352320000|2021-11-08 06:18:40|26199.79|26079.79|26195.74|26075.74|26199.79|26079.79|26195.42|26075.42|10
1636352330000|2021-11-08 06:18:50|26196.24|26076.24|26200.6|26080.6|26200.77|26080.77|26196.24|26076.24|10
1636352340000|2021-11-08 06:19:00|26201.46|26081.46|26203.89|26083.89|26203.89|26083.89|26201.37|26081.37|10
1636352350000|2021-11-08 06:19:10|26204.04|26084.04|26205.85|26085.85|26205.85|26085.85|26203.8|26083.8|10
1636352360000|2021-11-08 06:19:20|26205.79|26085.79|26209.14|26089.14|26209.14|26089.14|26205.49|26085.49|10
1636352370000|2021-11-08 06:19:30|26209.02|26089.02|26210.28|26090.28|26210.28|26090.28|26207.97|26087.97|10
1636352380000|2021-11-08 06:19:40|26207.78|26087.78|26200.26|26080.26|26207.78|26087.78|26198.6|26078.6|10
1636352390000|2021-11-08 06:19:50|26199.6|26079.6|26198.91|26078.91|26200.97|26080.97|26198.58|26078.58|10
1636352400000|2021-11-08 06:20:00|26198.07|26078.07|26197.75|26077.75|26198.97|26078.97|26196.42|26076.42|10
1636352410000|2021-11-08 06:20:10|26198.72|26078.72|26206.02|26086.02|26208.01|26088.01|26198.72|26078.72|10
1636352420000|2021-11-08 06:20:20|26205.75|26085.75|26208.26|26088.26|26209.49|26089.49|26205.75|26085.75|10
1636352430000|2021-11-08 06:20:30|26208.64|26088.64|26208.7|26088.7|26209.97|26089.97|26208.53|26088.53|10
1636352440000|2021-11-08 06:20:40|26207.4|26087.4|26208.85|26088.85|26208.99|26088.99|26206.39|26086.39|10
1636352450000|2021-11-08 06:20:50|26208.95|26088.95|26209|26089|26209.59|26089.59|26208.6|26088.6|10
1636352460000|2021-11-08 06:21:00|26209.75|26089.75|26210.91|26090.91|26211.01|26091.01|26209.17|26089.17|10
1636352470000|2021-11-08 06:21:10|26210.76|26090.76|26213.74|26093.74|26213.74|26093.74|26210.76|26090.76|9
1636352480000|2021-11-08 06:21:20|26213.67|26093.67|26213.61|26093.61|26214.75|26094.75|26213.09|26093.09|10
1636352490000|2021-11-08 06:21:30|26213.81|26093.81|26213.3|26093.3|26214.21|26094.21|26213.3|26093.3|8
1636352500000|2021-11-08 06:21:40|26213.54|26093.54|26213.73|26093.73|26215.26|26095.26|26213.54|26093.54|10
1636352510000|2021-11-08 06:21:50|26213.95|26093.95|26215.84|26095.84|26216.23|26096.23|26213.95|26093.95|10
1636352520000|2021-11-08 06:22:00|26216.16|26096.16|26227.43|26107.43|26227.43|26107.43|26216.16|26096.16|10
1636352530000|2021-11-08 06:22:10|26229.59|26109.59|26231.34|26111.34|26232.25|26112.25|26229.46|26109.46|10
1636352540000|2021-11-08 06:22:20|26232.25|26112.25|26228.46|26108.46|26232.25|26112.25|26228.16|26108.16|10
1636352550000|2021-11-08 06:22:30|26228.09|26108.09|26229.19|26109.19|26230.36|26110.36|26228.09|26108.09|10
1636352560000|2021-11-08 06:22:40|26228.74|26108.74|26225.96|26105.96|26228.74|26108.74|26225.96|26105.96|9
1636352570000|2021-11-08 06:22:50|26225.54|26105.54|26230.22|26110.22|26231.15|26111.15|26224.69|26104.69|10
1636352580000|2021-11-08 06:23:00|26230.42|26110.42|26243.3|26123.3|26243.3|26123.3|26230.42|26110.42|10
1636352590000|2021-11-08 06:23:10|26242.33|26122.33|26247.11|26127.11|26249.18|26129.18|26242.33|26122.33|10
1636352600000|2021-11-08 06:23:20|26246|26126|26233.76|26113.76|26246|26126|26233.76|26113.76|10
1636352610000|2021-11-08 06:23:30|26233.26|26113.26|26232.12|26112.12|26234.62|26114.62|26232.05|26112.05|10
1636352620000|2021-11-08 06:23:40|26232.47|26112.47|26244.8|26124.8|26244.8|26124.8|26232.47|26112.47|10
1636352630000|2021-11-08 06:23:50|26245.9|26125.9|26246.78|26126.78|26246.84|26126.84|26245.22|26125.22|9
1636352640000|2021-11-08 06:24:00|26246.59|26126.59|26249.28|26129.28|26250.11|26130.11|26246.59|26126.59|10
1636352650000|2021-11-08 06:24:10|26249.24|26129.24|26249.78|26129.78|26249.78|26129.78|26247.17|26127.17|10
1636352660000|2021-11-08 06:24:20|26251.03|26131.03|26259.29|26139.29|26259.9|26139.9|26250.62|26130.62|10
1636352670000|2021-11-08 06:24:30|26258.81|26138.81|26278|26158|26279.21|26159.21|26258.81|26138.81|10
1636352680000|2021-11-08 06:24:40|26278.71|26158.71|26289.72|26169.72|26290.81|26170.81|26278.71|26158.71|9
1636352690000|2021-11-08 06:24:50|26290.06|26170.06|26283.56|26163.56|26290.06|26170.06|26282.4|26162.4|10
1636352700000|2021-11-08 06:25:00|26284.01|26164.01|26279.93|26159.93|26285.79|26165.79|26279.93|26159.93|10
1636352710000|2021-11-08 06:25:10|26279|26159|26268.67|26148.67|26279|26159|26268.52|26148.52|10
1636352720000|2021-11-08 06:25:20|26269.04|26149.04|26257.32|26137.32|26269.5|26149.5|26257.32|26137.32|10
1636352730000|2021-11-08 06:25:30|26255.81|26135.81|26266.66|26146.66|26267.55|26147.55|26255.81|26135.81|10
1636352740000|2021-11-08 06:25:40|26265.78|26145.78|26285.69|26165.69|26285.69|26165.69|26265.78|26145.78|10
1636352750000|2021-11-08 06:25:50|26286.49|26166.49|26284.79|26164.79|26286.49|26166.49|26283.7|26163.7|10
1636352760000|2021-11-08 06:26:00|26285.06|26165.06|26271.25|26151.25|26285.06|26165.06|26271.25|26151.25|10
1636352770000|2021-11-08 06:26:10|26272.44|26152.44|26275.13|26155.13|26275.44|26155.44|26272.25|26152.25|10
1636352780000|2021-11-08 06:26:20|26274.93|26154.93|26271.75|26151.75|26275.24|26155.24|26271.75|26151.75|10
1636352790000|2021-11-08 06:26:30|26269.75|26149.75|26265.21|26145.21|26269.75|26149.75|26264.08|26144.08|10
1636352800000|2021-11-08 06:26:40|26265.15|26145.15|26253.34|26133.34|26265.15|26145.15|26253.34|26133.34|10
1636352810000|2021-11-08 06:26:50|26252.02|26132.02|26257.83|26137.83|26257.83|26137.83|26252.02|26132.02|10
1636352820000|2021-11-08 06:27:00|26258.97|26138.97|26258.69|26138.69|26259.23|26139.23|26257.81|26137.81|10
1636352830000|2021-11-08 06:27:10|26259.3|26139.3|26259.84|26139.84|26262.11|26142.11|26259.3|26139.3|10
1636352840000|2021-11-08 06:27:20|26259.58|26139.58|26259.24|26139.24|26259.58|26139.58|26258.41|26138.41|10
1636352850000|2021-11-08 06:27:30|26258.56|26138.56|26254.07|26134.07|26258.56|26138.56|26254.07|26134.07|10
1636352860000|2021-11-08 06:27:40|26254.87|26134.87|26251.19|26131.19|26254.87|26134.87|26249.8|26129.8|10
1636352870000|2021-11-08 06:27:50|26252.92|26132.92|26255.4|26135.4|26255.4|26135.4|26251.52|26131.52|10
1636352880000|2021-11-08 06:28:00|26254.55|26134.55|26264.29|26144.29|26264.49|26144.49|26254.55|26134.55|10
1636352890000|2021-11-08 06:28:10|26267.69|26147.69|26269.98|26149.98|26269.98|26149.98|26267.69|26147.69|8
1636352900000|2021-11-08 06:28:20|26269.84|26149.84|26269.03|26149.03|26270.21|26150.21|26268.92|26148.92|10
1636352910000|2021-11-08 06:28:30|26269.2|26149.2|26271.35|26151.35|26271.35|26151.35|26268.27|26148.27|10
1636352920000|2021-11-08 06:28:40|26269.89|26149.89|26276.96|26156.96|26277.19|26157.19|26269.75|26149.75|9
1636352930000|2021-11-08 06:28:50|26278.22|26158.22|26279.08|26159.08|26279.08|26159.08|26276.62|26156.62|10
1636352940000|2021-11-08 06:29:00|26279.13|26159.13|26274.32|26154.32|26279.13|26159.13|26274.32|26154.32|10
1636352950000|2021-11-08 06:29:10|26274.44|26154.44|26268.5|26148.5|26274.44|26154.44|26268.5|26148.5|10
1636352960000|2021-11-08 06:29:20|26268.95|26148.95|26265.84|26145.84|26269.04|26149.04|26265.84|26145.84|10
1636352970000|2021-11-08 06:29:30|26264.63|26144.63|26264.72|26144.72|26265.79|26145.79|26264.4|26144.4|10
1636352980000|2021-11-08 06:29:40|26264.48|26144.48|26261.82|26141.82|26264.48|26144.48|26261.82|26141.82|10
1636352990000|2021-11-08 06:29:50|26261.57|26141.57|26261.57|26141.57|26261.75|26141.75|26260.49|26140.49|10
1636353000000|2021-11-08 06:30:00|26260.76|26140.76|26261.07|26141.07|26264.06|26144.06|26260.5|26140.5|10
1636353010000|2021-11-08 06:30:10|26260.96|26140.96|26259.3|26139.3|26263.63|26143.63|26259.07|26139.07|10
1636353020000|2021-11-08 06:30:20|26258.18|26138.18|26259.69|26139.69|26259.69|26139.69|26258.06|26138.06|9
1636353030000|2021-11-08 06:30:30|26261.01|26141.01|26268.52|26148.52|26268.52|26148.52|26261.01|26141.01|10
1636353040000|2021-11-08 06:30:40|26268.89|26148.89|26274.7|26154.7|26275.53|26155.53|26268.89|26148.89|10
1636353050000|2021-11-08 06:30:50|26275.91|26155.91|26283.74|26163.74|26283.74|26163.74|26275.91|26155.91|10
1636353060000|2021-11-08 06:31:00|26284.22|26164.22|26280.31|26160.31|26284.25|26164.25|26280.11|26160.11|10
1636353070000|2021-11-08 06:31:10|26279.31|26159.31|26277.18|26157.18|26279.75|26159.75|26276.61|26156.61|10
1636353080000|2021-11-08 06:31:20|26278.47|26158.47|26277.41|26157.41|26278.47|26158.47|26276.07|26156.07|10
1636353090000|2021-11-08 06:31:30|26277.73|26157.73|26276.36|26156.36|26278.05|26158.05|26276.03|26156.03|10
1636353100000|2021-11-08 06:31:40|26276.07|26156.07|26277.66|26157.66|26280.23|26160.23|26275.9|26155.9|10
1636353110000|2021-11-08 06:31:50|26277.86|26157.86|26279.88|26159.88|26279.88|26159.88|26277.66|26157.66|10
1636353120000|2021-11-08 06:32:00|26279.26|26159.26|26282.89|26162.89|26282.89|26162.89|26279.26|26159.26|10
1636353130000|2021-11-08 06:32:10|26282.62|26162.62|26273.98|26153.98|26282.62|26162.62|26273.98|26153.98|10
1636353140000|2021-11-08 06:32:20|26275.18|26155.18|26273.78|26153.78|26275.29|26155.29|26273.78|26153.78|10
1636353150000|2021-11-08 06:32:30|26274.63|26154.63|26274.15|26154.15|26275.11|26155.11|26273.33|26153.33|10
1636353160000|2021-11-08 06:32:40|26274.85|26154.85|26272.33|26152.33|26274.85|26154.85|26272.33|26152.33|10
1636353170000|2021-11-08 06:32:50|26272.44|26152.44|26267.15|26147.15|26273.45|26153.45|26267.15|26147.15|10
1636353180000|2021-11-08 06:33:00|26267.74|26147.74|26268.9|26148.9|26269.99|26149.99|26265.6|26145.6|10
1636353190000|2021-11-08 06:33:10|26269.41|26149.41|26259.29|26139.29|26269.41|26149.41|26259.19|26139.19|10
1636353200000|2021-11-08 06:33:20|26259.54|26139.54|26252.87|26132.87|26259.54|26139.54|26252.87|26132.87|10
1636353210000|2021-11-08 06:33:30|26251.95|26131.95|26254.81|26134.81|26255.26|26135.26|26251.95|26131.95|10
1636353220000|2021-11-08 06:33:40|26255.23|26135.23|26255.39|26135.39|26256.51|26136.51|26255.04|26135.04|10
1636353230000|2021-11-08 06:33:50|26255.56|26135.56|26251.84|26131.84|26255.56|26135.56|26251.08|26131.08|10
1636353240000|2021-11-08 06:34:00|26251.61|26131.61|26253.81|26133.81|26254.49|26134.49|26251.61|26131.61|10
1636353250000|2021-11-08 06:34:10|26253.11|26133.11|26255.74|26135.74|26256.34|26136.34|26253.11|26133.11|10
1636353260000|2021-11-08 06:34:20|26254.97|26134.97|26254.68|26134.68|26254.97|26134.97|26254.29|26134.29|10
1636353270000|2021-11-08 06:34:30|26254.16|26134.16|26255.22|26135.22|26256.02|26136.02|26254.16|26134.16|9
1636353280000|2021-11-08 06:34:40|26256.19|26136.19|26259.74|26139.74|26259.74|26139.74|26256.19|26136.19|10
1636353290000|2021-11-08 06:34:50|26260.33|26140.33|26259.02|26139.02|26260.33|26140.33|26259.02|26139.02|10
1636353300000|2021-11-08 06:35:00|26259.53|26139.53|26259.08|26139.08|26260.22|26140.22|26258.64|26138.64|10
1636353310000|2021-11-08 06:35:10|26259.97|26139.97|26258.65|26138.65|26260.26|26140.26|26258.65|26138.65|10
1636353320000|2021-11-08 06:35:20|26259.2|26139.2|26256.83|26136.83|26259.51|26139.51|26256.23|26136.23|9
1636353330000|2021-11-08 06:35:30|26257.13|26137.13|26259.54|26139.54|26259.54|26139.54|26257.13|26137.13|10
1636353340000|2021-11-08 06:35:40|26259.74|26139.74|26258.66|26138.66|26260.71|26140.71|26258.23|26138.23|10
1636353350000|2021-11-08 06:35:50|26258.11|26138.11|26258.46|26138.46|26258.81|26138.81|26257.83|26137.83|10
1636353360000|2021-11-08 06:36:00|26260.3|26140.3|26262.61|26142.61|26264.16|26144.16|26260.3|26140.3|10
1636353370000|2021-11-08 06:36:10|26262.22|26142.22|26262.63|26142.63|26262.63|26142.63|26260.65|26140.65|10
1636353380000|2021-11-08 06:36:20|26262.6|26142.6|26265.41|26145.41|26265.52|26145.52|26262.6|26142.6|9
1636353390000|2021-11-08 06:36:30|26265.52|26145.52|26267.72|26147.72|26267.72|26147.72|26264.96|26144.96|9
1636353400000|2021-11-08 06:36:40|26267.73|26147.73|26270.29|26150.29|26270.85|26150.85|26267.73|26147.73|10
1636353410000|2021-11-08 06:36:50|26269.75|26149.75|26268.88|26148.88|26270.55|26150.55|26267.97|26147.97|10
1636353420000|2021-11-08 06:37:00|26268.9|26148.9|26267.12|26147.12|26269|26149|26266.86|26146.86|10
1636353430000|2021-11-08 06:37:10|26267.23|26147.23|26267.7|26147.7|26268.1|26148.1|26266.7|26146.7|10
1636353440000|2021-11-08 06:37:20|26268.57|26148.57|26267.62|26147.62|26269.54|26149.54|26267.62|26147.62|9
1636353450000|2021-11-08 06:37:30|26268.04|26148.04|26266.84|26146.84|26268.04|26148.04|26266.84|26146.84|8
1636353460000|2021-11-08 06:37:40|26266.86|26146.86|26267.81|26147.81|26268.16|26148.16|26266.74|26146.74|10
1636353470000|2021-11-08 06:37:50|26267.96|26147.96|26269.92|26149.92|26269.92|26149.92|26267.96|26147.96|10
1636353480000|2021-11-08 06:38:00|26270.27|26150.27|26271.82|26151.82|26271.82|26151.82|26270.27|26150.27|10
1636353490000|2021-11-08 06:38:10|26272.02|26152.02|26271.16|26151.16|26272.02|26152.02|26270.08|26150.08|10
1636353500000|2021-11-08 06:38:20|26270.63|26150.63|26271.89|26151.89|26272.09|26152.09|26270.63|26150.63|10
1636353510000|2021-11-08 06:38:30|26270.75|26150.75|26269.22|26149.22|26270.75|26150.75|26268.97|26148.97|10
1636353520000|2021-11-08 06:38:40|26269.12|26149.12|26274.8|26154.8|26274.8|26154.8|26269.12|26149.12|10
1636353530000|2021-11-08 06:38:50|26275.81|26155.81|26277.59|26157.59|26277.59|26157.59|26274.57|26154.57|9
1636353540000|2021-11-08 06:39:00|26278.65|26158.65|26274.19|26154.19|26278.65|26158.65|26273.99|26153.99|10
1636353550000|2021-11-08 06:39:10|26274.34|26154.34|26274.63|26154.63|26275.81|26155.81|26274.34|26154.34|10
1636353560000|2021-11-08 06:39:20|26274.73|26154.73|26277.75|26157.75|26277.75|26157.75|26274.73|26154.73|10
1636353570000|2021-11-08 06:39:30|26279.15|26159.15|26283.31|26163.31|26283.31|26163.31|26278.47|26158.47|10
1636353580000|2021-11-08 06:39:40|26283.99|26163.99|26285.9|26165.9|26286.66|26166.66|26283.99|26163.99|10
1636353590000|2021-11-08 06:39:50|26287.04|26167.04|26285.58|26165.58|26288.52|26168.52|26285.58|26165.58|10
1636353600000|2021-11-08 06:40:00|26285.09|26165.09|26289.63|26169.63|26289.63|26169.63|26285.09|26165.09|10
1636353610000|2021-11-08 06:40:10|26290.74|26170.74|26294.43|26174.43|26294.43|26174.43|26290.74|26170.74|10
1636353620000|2021-11-08 06:40:20|26294.56|26174.56|26296.47|26176.47|26296.8|26176.8|26294.49|26174.49|10
1636353630000|2021-11-08 06:40:30|26296.39|26176.39|26294.24|26174.24|26296.53|26176.53|26294.24|26174.24|10
1636353640000|2021-11-08 06:40:40|26294.6|26174.6|26296.75|26176.75|26297.53|26177.53|26294.6|26174.6|10
1636353650000|2021-11-08 06:40:50|26294.72|26174.72|26281.18|26161.18|26294.72|26174.72|26281.18|26161.18|10
1636353660000|2021-11-08 06:41:00|26279.59|26159.59|26284.28|26164.28|26285.09|26165.09|26279.59|26159.59|9
1636353670000|2021-11-08 06:41:10|26284.79|26164.79|26291.3|26171.3|26291.99|26171.99|26284.79|26164.79|10
1636353680000|2021-11-08 06:41:20|26292.15|26172.15|26293.93|26173.93|26293.93|26173.93|26291.95|26171.95|10
1636353690000|2021-11-08 06:41:30|26294.97|26174.97|26295.97|26175.97|26295.97|26175.97|26292.39|26172.39|10
1636353700000|2021-11-08 06:41:40|26294.63|26174.63|26296.94|26176.94|26299.32|26179.32|26294.63|26174.63|10
1636353710000|2021-11-08 06:41:50|26297.29|26177.29|26300.67|26180.67|26300.67|26180.67|26297.29|26177.29|10
1636353720000|2021-11-08 06:42:00|26301.18|26181.18|26300.17|26180.17|26302.32|26182.32|26300.17|26180.17|10
1636353730000|2021-11-08 06:42:10|26299.25|26179.25|26303.08|26183.08|26304.03|26184.03|26299.02|26179.02|10
1636353740000|2021-11-08 06:42:20|26303.03|26183.03|26303.31|26183.31|26303.53|26183.53|26302.48|26182.48|10
1636353750000|2021-11-08 06:42:30|26303.23|26183.23|26307.59|26187.59|26308.39|26188.39|26303.23|26183.23|10
1636353760000|2021-11-08 06:42:40|26311.83|26191.83|26310.65|26190.65|26312.17|26192.17|26310.65|26190.65|10
1636353770000|2021-11-08 06:42:50|26310.56|26190.56|26314.55|26194.55|26314.83|26194.83|26310.56|26190.56|10
1636353780000|2021-11-08 06:43:00|26314.07|26194.07|26313.07|26193.07|26315.09|26195.09|26313.07|26193.07|10
1636353790000|2021-11-08 06:43:10|26313.24|26193.24|26319.83|26199.83|26319.83|26199.83|26312.63|26192.63|9
1636353800000|2021-11-08 06:43:20|26319.93|26199.93|26318.2|26198.2|26320.52|26200.52|26318.2|26198.2|10
1636353810000|2021-11-08 06:43:30|26318.18|26198.18|26317.45|26197.45|26318.18|26198.18|26316.13|26196.13|10
1636353820000|2021-11-08 06:43:40|26317.61|26197.61|26317.44|26197.44|26317.97|26197.97|26315.93|26195.93|10
1636353830000|2021-11-08 06:43:50|26317.81|26197.81|26317.98|26197.98|26317.98|26197.98|26316.77|26196.77|10
1636353840000|2021-11-08 06:44:00|26319.63|26199.63|26326.64|26206.64|26326.64|26206.64|26319.63|26199.63|10
1636353850000|2021-11-08 06:44:10|26326.03|26206.03|26325.61|26205.61|26326.03|26206.03|26324.13|26204.13|10
1636353860000|2021-11-08 06:44:20|26325.99|26205.99|26328.62|26208.62|26328.62|26208.62|26324.4|26204.4|10
1636353870000|2021-11-08 06:44:30|26328.46|26208.46|26327.71|26207.71|26329.05|26209.05|26327.67|26207.67|10
1636353880000|2021-11-08 06:44:40|26326.94|26206.94|26325.69|26205.69|26327.22|26207.22|26325.69|26205.69|9
1636353890000|2021-11-08 06:44:50|26325.53|26205.53|26327.35|26207.35|26327.35|26207.35|26325.53|26205.53|9
1636353900000|2021-11-08 06:45:00|26327.25|26207.25|26325.87|26205.87|26327.48|26207.48|26325.87|26205.87|10
1636353910000|2021-11-08 06:45:10|26326.7|26206.7|26328.02|26208.02|26328.49|26208.49|26325.13|26205.13|10
1636353920000|2021-11-08 06:45:20|26327.78|26207.78|26327.32|26207.32|26328.54|26208.54|26327.32|26207.32|10
1636353930000|2021-11-08 06:45:30|26326.87|26206.87|26319.5|26199.5|26326.87|26206.87|26319.5|26199.5|10
1636353940000|2021-11-08 06:45:40|26319.49|26199.49|26316.05|26196.05|26319.49|26199.49|26315.89|26195.89|10
1636353950000|2021-11-08 06:45:50|26316.69|26196.69|26310.61|26190.61|26316.81|26196.81|26310.46|26190.46|10
1636353960000|2021-11-08 06:46:00|26311.51|26191.51|26308.32|26188.32|26311.51|26191.51|26307.73|26187.73|10
1636353970000|2021-11-08 06:46:10|26305.22|26185.22|26302.77|26182.77|26307.19|26187.19|26302.77|26182.77|10
1636353980000|2021-11-08 06:46:20|26302.54|26182.54|26302.12|26182.12|26303.27|26183.27|26301.49|26181.49|10
1636353990000|2021-11-08 06:46:30|26301.67|26181.67|26301.94|26181.94|26301.94|26181.94|26301.01|26181.01|10
1636354000000|2021-11-08 06:46:40|26301.87|26181.87|26300.97|26180.97|26302.02|26182.02|26300.94|26180.94|10
1636354010000|2021-11-08 06:46:50|26301.24|26181.24|26297.69|26177.69|26301.24|26181.24|26297.69|26177.69|10
1636354020000|2021-11-08 06:47:00|26297.31|26177.31|26298.98|26178.98|26299.6|26179.6|26297.31|26177.31|10
1636354030000|2021-11-08 06:47:10|26297.87|26177.87|26296.54|26176.54|26297.87|26177.87|26296.21|26176.21|9
1636354040000|2021-11-08 06:47:20|26296.25|26176.25|26297.93|26177.93|26298.59|26178.59|26295.75|26175.75|10
1636354050000|2021-11-08 06:47:30|26298.7|26178.7|26301.76|26181.76|26301.76|26181.76|26298.7|26178.7|10
1636354060000|2021-11-08 06:47:40|26302.2|26182.2|26299.81|26179.81|26302.27|26182.27|26299.71|26179.71|10
1636354070000|2021-11-08 06:47:50|26299.65|26179.65|26294.99|26174.99|26299.65|26179.65|26294.99|26174.99|10
1636354080000|2021-11-08 06:48:00|26294.92|26174.92|26294.34|26174.34|26295.58|26175.58|26294.34|26174.34|9
1636354090000|2021-11-08 06:48:10|26294.5|26174.5|26297.27|26177.27|26297.27|26177.27|26293.86|26173.86|10
1636354100000|2021-11-08 06:48:20|26297.36|26177.36|26298.98|26178.98|26299.53|26179.53|26297.36|26177.36|10
1636354110000|2021-11-08 06:48:30|26298.76|26178.76|26302.42|26182.42|26302.42|26182.42|26297.96|26177.96|8
1636354120000|2021-11-08 06:48:40|26303.2|26183.2|26304.78|26184.78|26305.04|26185.04|26303.2|26183.2|10
1636354130000|2021-11-08 06:48:50|26305.02|26185.02|26306.69|26186.69|26306.69|26186.69|26304.61|26184.61|10
1636354140000|2021-11-08 06:49:00|26306.81|26186.81|26306.43|26186.43|26307.25|26187.25|26305.99|26185.99|10
1636354150000|2021-11-08 06:49:10|26306.09|26186.09|26305.13|26185.13|26306.85|26186.85|26305.13|26185.13|10
1636354160000|2021-11-08 06:49:20|26305.61|26185.61|26303.23|26183.23|26305.61|26185.61|26303.18|26183.18|10
1636354170000|2021-11-08 06:49:30|26303.44|26183.44|26303.17|26183.17|26304.02|26184.02|26303.07|26183.07|10
1636354180000|2021-11-08 06:49:40|26303.31|26183.31|26303.55|26183.55|26304.17|26184.17|26303.21|26183.21|9
1636354190000|2021-11-08 06:49:50|26303.53|26183.53|26302.61|26182.61|26303.65|26183.65|26302.61|26182.61|10
1636354200000|2021-11-08 06:50:00|26302.52|26182.52|26302.53|26182.53|26302.64|26182.64|26301.94|26181.94|10
1636354210000|2021-11-08 06:50:10|26303.07|26183.07|26303.82|26183.82|26303.83|26183.83|26302.84|26182.84|10
1636354220000|2021-11-08 06:50:20|26304.79|26184.79|26306.78|26186.78|26307.63|26187.63|26304.79|26184.79|8
1636354230000|2021-11-08 06:50:30|26306.51|26186.51|26304.86|26184.86|26306.51|26186.51|26304.44|26184.44|9
1636354240000|2021-11-08 06:50:40|26305.35|26185.35|26300.67|26180.67|26305.61|26185.61|26300.67|26180.67|10
1636354250000|2021-11-08 06:50:50|26299.87|26179.87|26296.99|26176.99|26300.27|26180.27|26296.99|26176.99|10
1636354260000|2021-11-08 06:51:00|26297.77|26177.77|26293.38|26173.38|26297.77|26177.77|26293.38|26173.38|10
1636354270000|2021-11-08 06:51:10|26293.36|26173.36|26292.97|26172.97|26294.28|26174.28|26292.43|26172.43|10
1636354280000|2021-11-08 06:51:20|26293.64|26173.64|26293.26|26173.26|26294.22|26174.22|26293.2|26173.2|10
1636354290000|2021-11-08 06:51:30|26292.95|26172.95|26290.18|26170.18|26293.74|26173.74|26290.18|26170.18|10
1636354300000|2021-11-08 06:51:40|26289.39|26169.39|26284.09|26164.09|26289.39|26169.39|26281.81|26161.81|10
1636354310000|2021-11-08 06:51:50|26284.18|26164.18|26284.16|26164.16|26285.05|26165.05|26284.16|26164.16|10
1636354320000|2021-11-08 06:52:00|26284.99|26164.99|26284.89|26164.89|26285.51|26165.51|26283.96|26163.96|10
1636354330000|2021-11-08 06:52:10|26283.72|26163.72|26285.45|26165.45|26285.45|26165.45|26283.72|26163.72|10
1636354340000|2021-11-08 06:52:20|26284.8|26164.8|26285.32|26165.32|26285.85|26165.85|26284.37|26164.37|10
1636354350000|2021-11-08 06:52:30|26285.25|26165.25|26284.47|26164.47|26285.65|26165.65|26283.75|26163.75|9
1636354360000|2021-11-08 06:52:40|26283.5|26163.5|26281.63|26161.63|26283.5|26163.5|26281.63|26161.63|10
1636354370000|2021-11-08 06:52:50|26281.17|26161.17|26281.22|26161.22|26281.22|26161.22|26279.12|26159.12|10
1636354380000|2021-11-08 06:53:00|26279.88|26159.88|26280.78|26160.78|26280.81|26160.81|26278.41|26158.41|10
1636354390000|2021-11-08 06:53:10|26280.81|26160.81|26283.41|26163.41|26283.41|26163.41|26280.8|26160.8|10
1636354400000|2021-11-08 06:53:20|26282.71|26162.71|26286.34|26166.34|26286.47|26166.47|26282.71|26162.71|10
1636354410000|2021-11-08 06:53:30|26287.23|26167.23|26290.91|26170.91|26290.91|26170.91|26287.23|26167.23|10
1636354420000|2021-11-08 06:53:40|26291.19|26171.19|26298.77|26178.77|26298.77|26178.77|26291.19|26171.19|10
1636354430000|2021-11-08 06:53:50|26298.23|26178.23|26299.73|26179.73|26299.73|26179.73|26297.27|26177.27|10
1636354440000|2021-11-08 06:54:00|26298.45|26178.45|26302.35|26182.35|26302.35|26182.35|26298.32|26178.32|10
1636354450000|2021-11-08 06:54:10|26303.49|26183.49|26305.39|26185.39|26307.32|26187.32|26303.49|26183.49|10
1636354460000|2021-11-08 06:54:20|26305.18|26185.18|26305.03|26185.03|26305.18|26185.18|26303.95|26183.95|10
1636354470000|2021-11-08 06:54:30|26305.26|26185.26|26300.46|26180.46|26305.26|26185.26|26300.46|26180.46|10
1636354480000|2021-11-08 06:54:40|26300.61|26180.61|26299.74|26179.74|26301.4|26181.4|26299.74|26179.74|10
1636354490000|2021-11-08 06:54:50|26298.55|26178.55|26299.53|26179.53|26299.53|26179.53|26296.52|26176.52|10
1636354500000|2021-11-08 06:55:00|26299.61|26179.61|26302.8|26182.8|26302.8|26182.8|26299.61|26179.61|10
1636354510000|2021-11-08 06:55:10|26302.97|26182.97|26301.6|26181.6|26303.17|26183.17|26301.38|26181.38|10
1636354520000|2021-11-08 06:55:20|26301.61|26181.61|26301.23|26181.23|26301.61|26181.61|26299.86|26179.86|10
1636354530000|2021-11-08 06:55:30|26301.57|26181.57|26296.49|26176.49|26301.8|26181.8|26296.49|26176.49|9
1636354540000|2021-11-08 06:55:40|26297.35|26177.35|26295.79|26175.79|26297.35|26177.35|26295.79|26175.79|9
1636354550000|2021-11-08 06:55:50|26295.57|26175.57|26298.08|26178.08|26298.19|26178.19|26295.57|26175.57|9
1636354560000|2021-11-08 06:56:00|26297.69|26177.69|26297.07|26177.07|26297.69|26177.69|26295.88|26175.88|10
1636354570000|2021-11-08 06:56:10|26297.29|26177.29|26298.11|26178.11|26298.11|26178.11|26297.29|26177.29|10
1636354580000|2021-11-08 06:56:20|26298.47|26178.47|26297.46|26177.46|26299|26179|26297.46|26177.46|10
1636354590000|2021-11-08 06:56:30|26295.97|26175.97|26295.12|26175.12|26297.68|26177.68|26295.12|26175.12|10
1636354600000|2021-11-08 06:56:40|26295.73|26175.73|26293.67|26173.67|26295.73|26175.73|26293.67|26173.67|10
1636354610000|2021-11-08 06:56:50|26293.64|26173.64|26292.41|26172.41|26293.83|26173.83|26292.41|26172.41|10
1636354620000|2021-11-08 06:57:00|26291.49|26171.49|26290.02|26170.02|26291.49|26171.49|26289.7|26169.7|10
1636354630000|2021-11-08 06:57:10|26289.98|26169.98|26288.98|26168.98|26290.07|26170.07|26287.4|26167.4|10
1636354640000|2021-11-08 06:57:20|26288.45|26168.45|26287.13|26167.13|26288.78|26168.78|26286.78|26166.78|10
1636354650000|2021-11-08 06:57:30|26287.92|26167.92|26291.88|26171.88|26291.88|26171.88|26287.92|26167.92|10
1636354660000|2021-11-08 06:57:40|26291.65|26171.65|26297.27|26177.27|26298.87|26178.87|26291.44|26171.44|10
1636354670000|2021-11-08 06:57:50|26297.48|26177.48|26291.98|26171.98|26297.71|26177.71|26291.98|26171.98|10
1636354680000|2021-11-08 06:58:00|26291.63|26171.63|26288.35|26168.35|26291.79|26171.79|26288.35|26168.35|10
1636354690000|2021-11-08 06:58:10|26288.36|26168.36|26288.81|26168.81|26288.81|26168.81|26287.73|26167.73|10
1636354700000|2021-11-08 06:58:20|26289.25|26169.25|26294.22|26174.22|26294.82|26174.82|26289.25|26169.25|10
1636354710000|2021-11-08 06:58:30|26295.34|26175.34|26292.48|26172.48|26295.34|26175.34|26292.48|26172.48|10
1636354720000|2021-11-08 06:58:40|26292.45|26172.45|26294.27|26174.27|26294.27|26174.27|26292.14|26172.14|10
1636354730000|2021-11-08 06:58:50|26293.09|26173.09|26288.91|26168.91|26293.09|26173.09|26288.91|26168.91|10
1636354740000|2021-11-08 06:59:00|26289.82|26169.82|26292.65|26172.65|26292.65|26172.65|26289.43|26169.43|10
1636354750000|2021-11-08 06:59:10|26294.16|26174.16|26296.22|26176.22|26299.08|26179.08|26293.88|26173.88|10
1636354760000|2021-11-08 06:59:20|26294.93|26174.93|26294.43|26174.43|26295.23|26175.23|26294.43|26174.43|10
1636354770000|2021-11-08 06:59:30|26294.86|26174.86|26292.96|26172.96|26297.51|26177.51|26292.96|26172.96|10
1636354780000|2021-11-08 06:59:40|26293.07|26173.07|26286.59|26166.59|26294.59|26174.59|26286.59|26166.59|10
1636354790000|2021-11-08 06:59:50|26286.16|26166.16|26278.91|26158.91|26286.16|26166.16|26278.75|26158.75|10
1636354800000|2021-11-08 07:00:00|26278.76|26158.76|26275.79|26155.79|26278.76|26158.76|26274.53|26154.53|10
1636354810000|2021-11-08 07:00:10|26275.59|26155.59|26273.53|26153.53|26275.59|26155.59|26273.11|26153.11|9
1636354820000|2021-11-08 07:00:20|26273.74|26153.74|26271.22|26151.22|26273.74|26153.74|26271.22|26151.22|10
1636354830000|2021-11-08 07:00:30|26271.77|26151.77|26274.27|26154.27|26275.82|26155.82|26271.77|26151.77|10
1636354840000|2021-11-08 07:00:40|26271.68|26151.68|26272.78|26152.78|26273.5|26153.5|26271.68|26151.68|10
1636354850000|2021-11-08 07:00:50|26273.09|26153.09|26274.06|26154.06|26275.14|26155.14|26273.09|26153.09|10
1636354860000|2021-11-08 07:01:00|26274.13|26154.13|26270.95|26150.95|26274.13|26154.13|26270.95|26150.95|10
1636354870000|2021-11-08 07:01:10|26269.93|26149.93|26272.18|26152.18|26272.47|26152.47|26269.93|26149.93|10
1636354880000|2021-11-08 07:01:20|26271.52|26151.52|26271.21|26151.21|26272.86|26152.86|26271.21|26151.21|9
1636354890000|2021-11-08 07:01:30|26271.23|26151.23|26273.31|26153.31|26273.76|26153.76|26271.22|26151.22|10
1636354900000|2021-11-08 07:01:40|26273.8|26153.8|26272.87|26152.87|26274.14|26154.14|26272.87|26152.87|10
1636354910000|2021-11-08 07:01:50|26272.27|26152.27|26275.71|26155.71|26275.71|26155.71|26272.16|26152.16|9
1636354920000|2021-11-08 07:02:00|26276.14|26156.14|26278.74|26158.74|26280.48|26160.48|26276.14|26156.14|10
1636354930000|2021-11-08 07:02:10|26279.48|26159.48|26279.05|26159.05|26280.09|26160.09|26278.89|26158.89|10
1636354940000|2021-11-08 07:02:20|26278.93|26158.93|26279.42|26159.42|26279.78|26159.78|26278.78|26158.78|9
1636354950000|2021-11-08 07:02:30|26279.82|26159.82|26282.24|26162.24|26283.58|26163.58|26279.71|26159.71|10
1636354960000|2021-11-08 07:02:40|26283.47|26163.47|26286.08|26166.08|26286.08|26166.08|26283.22|26163.22|10
1636354970000|2021-11-08 07:02:50|26286.83|26166.83|26286.8|26166.8|26287.62|26167.62|26286.55|26166.55|10
1636354980000|2021-11-08 07:03:00|26287.34|26167.34|26285.91|26165.91|26287.57|26167.57|26285.8|26165.8|10
1636354990000|2021-11-08 07:03:10|26286.37|26166.37|26287.52|26167.52|26288.27|26168.27|26286.37|26166.37|9
1636355000000|2021-11-08 07:03:20|26288.18|26168.18|26292.58|26172.58|26292.58|26172.58|26288.18|26168.18|10
1636355010000|2021-11-08 07:03:30|26293.46|26173.46|26293.26|26173.26|26293.99|26173.99|26293.14|26173.14|9
1636355020000|2021-11-08 07:03:40|26292.42|26172.42|26292.08|26172.08|26293.49|26173.49|26292.08|26172.08|10
1636355030000|2021-11-08 07:03:50|26292.15|26172.15|26287.12|26167.12|26292.4|26172.4|26287.12|26167.12|10
1636355040000|2021-11-08 07:04:00|26286.1|26166.1|26286.56|26166.56|26288|26168|26285.61|26165.61|10
1636355050000|2021-11-08 07:04:10|26285.58|26165.58|26282.84|26162.84|26285.58|26165.58|26282.84|26162.84|10
1636355060000|2021-11-08 07:04:20|26282.76|26162.76|26284.22|26164.22|26284.22|26164.22|26282.41|26162.41|10
1636355070000|2021-11-08 07:04:30|26284.46|26164.46|26291.19|26171.19|26291.19|26171.19|26284.46|26164.46|10
1636355080000|2021-11-08 07:04:40|26290.8|26170.8|26294.28|26174.28|26294.28|26174.28|26290.8|26170.8|9
1636355090000|2021-11-08 07:04:50|26293.17|26173.17|26288.31|26168.31|26294.41|26174.41|26288.31|26168.31|10
1636355100000|2021-11-08 07:05:00|26287.68|26167.68|26287.07|26167.07|26287.68|26167.68|26286.22|26166.22|10
1636355110000|2021-11-08 07:05:10|26286.67|26166.67|26290.03|26170.03|26290.03|26170.03|26286.67|26166.67|10
1636355120000|2021-11-08 07:05:20|26288.84|26168.84|26287|26167|26288.84|26168.84|26286.6|26166.6|10
1636355130000|2021-11-08 07:05:30|26286.82|26166.82|26280.41|26160.41|26286.82|26166.82|26280.41|26160.41|10
1636355140000|2021-11-08 07:05:40|26280.94|26160.94|26286.11|26166.11|26286.11|26166.11|26279.72|26159.72|10
1636355150000|2021-11-08 07:05:50|26286.75|26166.75|26288.01|26168.01|26288.18|26168.18|26286.39|26166.39|10
1636355160000|2021-11-08 07:06:00|26287.9|26167.9|26290.57|26170.57|26290.57|26170.57|26287.05|26167.05|10
1636355170000|2021-11-08 07:06:10|26290.86|26170.86|26290.7|26170.7|26291.81|26171.81|26290.7|26170.7|10
1636355180000|2021-11-08 07:06:20|26289.88|26169.88|26289.51|26169.51|26290.55|26170.55|26289.32|26169.32|10
1636355190000|2021-11-08 07:06:30|26288.66|26168.66|26287.35|26167.35|26289.89|26169.89|26287.35|26167.35|10
1636355200000|2021-11-08 07:06:40|26287.36|26167.36|26287.59|26167.59|26287.83|26167.83|26286.93|26166.93|10
1636355210000|2021-11-08 07:06:50|26287.74|26167.74|26287.16|26167.16|26287.74|26167.74|26287.14|26167.14|10
1636355220000|2021-11-08 07:07:00|26287.42|26167.42|26287.78|26167.78|26287.83|26167.83|26287.14|26167.14|10
1636355230000|2021-11-08 07:07:10|26288.05|26168.05|26288.76|26168.76|26288.99|26168.99|26288.02|26168.02|10
1636355240000|2021-11-08 07:07:20|26288.83|26168.83|26290|26170|26292.22|26172.22|26288.83|26168.83|10
1636355250000|2021-11-08 07:07:30|26289.94|26169.94|26291.32|26171.32|26291.59|26171.59|26289.48|26169.48|9
1636355260000|2021-11-08 07:07:40|26291.29|26171.29|26292.63|26172.63|26292.63|26172.63|26291.15|26171.15|10
1636355270000|2021-11-08 07:07:50|26292.12|26172.12|26291.53|26171.53|26292.12|26172.12|26291.32|26171.32|10
1636355280000|2021-11-08 07:08:00|26291.41|26171.41|26293.15|26173.15|26293.71|26173.71|26291.41|26171.41|10
1636355290000|2021-11-08 07:08:10|26293.89|26173.89|26294.64|26174.64|26295.63|26175.63|26293.89|26173.89|10
1636355300000|2021-11-08 07:08:20|26295.33|26175.33|26296.01|26176.01|26297.1|26177.1|26295.33|26175.33|9
1636355310000|2021-11-08 07:08:30|26296|26176|26295.25|26175.25|26296.47|26176.47|26293.89|26173.89|10
1636355320000|2021-11-08 07:08:40|26295.34|26175.34|26297.61|26177.61|26297.61|26177.61|26295.2|26175.2|10
1636355330000|2021-11-08 07:08:50|26297.76|26177.76|26298.23|26178.23|26300.11|26180.11|26297.76|26177.76|10
1636355340000|2021-11-08 07:09:00|26298.46|26178.46|26299.74|26179.74|26299.74|26179.74|26295.99|26175.99|10
1636355350000|2021-11-08 07:09:10|26299.89|26179.89|26299.3|26179.3|26301.12|26181.12|26299.3|26179.3|10
1636355360000|2021-11-08 07:09:20|26299.32|26179.32|26300.21|26180.21|26300.5|26180.5|26299.32|26179.32|10
1636355370000|2021-11-08 07:09:30|26300.06|26180.06|26301.15|26181.15|26301.15|26181.15|26298.96|26178.96|10
1636355380000|2021-11-08 07:09:40|26301.45|26181.45|26302.79|26182.79|26302.99|26182.99|26300.19|26180.19|10
1636355390000|2021-11-08 07:09:50|26303.01|26183.01|26304.74|26184.74|26306.45|26186.45|26301.87|26181.87|10
1636355400000|2021-11-08 07:10:00|26305.23|26185.23|26305.52|26185.52|26306.51|26186.51|26304.89|26184.89|10
1636355410000|2021-11-08 07:10:10|26306.35|26186.35|26309.77|26189.77|26310.52|26190.52|26306.35|26186.35|10
1636355420000|2021-11-08 07:10:20|26310.45|26190.45|26315.34|26195.34|26315.34|26195.34|26310.45|26190.45|10
1636355430000|2021-11-08 07:10:30|26315.13|26195.13|26312.9|26192.9|26315.14|26195.14|26312.07|26192.07|10
1636355440000|2021-11-08 07:10:40|26313.1|26193.1|26315.07|26195.07|26315.1|26195.1|26313.1|26193.1|10
1636355450000|2021-11-08 07:10:50|26314.42|26194.42|26302.81|26182.81|26314.42|26194.42|26300.21|26180.21|10
1636355460000|2021-11-08 07:11:00|26295.5|26175.5|26325.27|26205.27|26325.27|26205.27|26293.1|26173.1|10
1636355470000|2021-11-08 07:11:10|26326.02|26206.02|26341.24|26221.24|26341.24|26221.24|26326.02|26206.02|10
1636355480000|2021-11-08 07:11:20|26341.34|26221.34|26337.47|26217.47|26342.72|26222.72|26337.47|26217.47|10
1636355490000|2021-11-08 07:11:30|26337.86|26217.86|26325.59|26205.59|26337.86|26217.86|26325.59|26205.59|10
1636355500000|2021-11-08 07:11:40|26325.08|26205.08|26332.44|26212.44|26332.44|26212.44|26324.5|26204.5|10
1636355510000|2021-11-08 07:11:50|26332.58|26212.58|26333.85|26213.85|26334.98|26214.98|26332.58|26212.58|10
1636355520000|2021-11-08 07:12:00|26333.91|26213.91|26327.04|26207.04|26335.23|26215.23|26327.04|26207.04|10
1636355530000|2021-11-08 07:12:10|26326.6|26206.6|26330.37|26210.37|26330.52|26210.52|26326.24|26206.24|10
1636355540000|2021-11-08 07:12:20|26330.87|26210.87|26327.56|26207.56|26330.89|26210.89|26327.56|26207.56|10
1636355550000|2021-11-08 07:12:30|26327.09|26207.09|26325.01|26205.01|26327.09|26207.09|26324.89|26204.89|10
1636355560000|2021-11-08 07:12:40|26324.96|26204.96|26325.56|26205.56|26327.19|26207.19|26324.96|26204.96|9
1636355570000|2021-11-08 07:12:50|26326.21|26206.21|26325.59|26205.59|26326.65|26206.65|26325.46|26205.46|10
1636355580000|2021-11-08 07:13:00|26325.65|26205.65|26328.37|26208.37|26328.59|26208.59|26325.65|26205.65|9
1636355590000|2021-11-08 07:13:10|26327.63|26207.63|26323.71|26203.71|26328.75|26208.75|26323.5|26203.5|10
1636355600000|2021-11-08 07:13:20|26323.55|26203.55|26318.92|26198.92|26323.55|26203.55|26318.42|26198.42|10
1636355610000|2021-11-08 07:13:30|26319.16|26199.16|26315.52|26195.52|26320.62|26200.62|26315.14|26195.14|10
1636355620000|2021-11-08 07:13:40|26315.37|26195.37|26311.92|26191.92|26315.37|26195.37|26311.92|26191.92|10
1636355630000|2021-11-08 07:13:50|26312.23|26192.23|26316.3|26196.3|26317.09|26197.09|26311.95|26191.95|10
1636355640000|2021-11-08 07:14:00|26319.5|26199.5|26322.04|26202.04|26322.04|26202.04|26319.36|26199.36|9
1636355650000|2021-11-08 07:14:10|26321.48|26201.48|26310.11|26190.11|26321.96|26201.96|26310.11|26190.11|10
1636355660000|2021-11-08 07:14:20|26309.17|26189.17|26302.58|26182.58|26309.17|26189.17|26302.58|26182.58|10
1636355670000|2021-11-08 07:14:30|26300.91|26180.91|26301|26181|26301|26181|26299.56|26179.56|9
1636355680000|2021-11-08 07:14:40|26301.45|26181.45|26302.64|26182.64|26303.67|26183.67|26301.45|26181.45|10
1636355690000|2021-11-08 07:14:50|26302.12|26182.12|26301.1|26181.1|26303.06|26183.06|26301.04|26181.04|10
1636355700000|2021-11-08 07:15:00|26301.18|26181.18|26302.01|26182.01|26302.01|26182.01|26300.26|26180.26|10
1636355710000|2021-11-08 07:15:10|26302.27|26182.27|26303.08|26183.08|26303.35|26183.35|26302.01|26182.01|10
1636355720000|2021-11-08 07:15:20|26302.08|26182.08|26299.79|26179.79|26302.08|26182.08|26299.03|26179.03|10
1636355730000|2021-11-08 07:15:30|26300.27|26180.27|26300.08|26180.08|26302.89|26182.89|26299.95|26179.95|10
1636355740000|2021-11-08 07:15:40|26298.75|26178.75|26296.67|26176.67|26298.75|26178.75|26296.44|26176.44|10
1636355750000|2021-11-08 07:15:50|26297.01|26177.01|26298.1|26178.1|26298.56|26178.56|26295.56|26175.56|10
1636355760000|2021-11-08 07:16:00|26298.17|26178.17|26295.09|26175.09|26298.43|26178.43|26295.09|26175.09|9
1636355770000|2021-11-08 07:16:10|26295.91|26175.91|26294.1|26174.1|26295.91|26175.91|26292.15|26172.15|10
1636355780000|2021-11-08 07:16:20|26293.83|26173.83|26296.18|26176.18|26296.96|26176.96|26293.66|26173.66|10
1636355790000|2021-11-08 07:16:30|26296.08|26176.08|26296.29|26176.29|26296.5|26176.5|26296.05|26176.05|10
1636355800000|2021-11-08 07:16:40|26296.47|26176.47|26295.7|26175.7|26296.47|26176.47|26295.43|26175.43|10
1636355810000|2021-11-08 07:16:50|26296.43|26176.43|26298.16|26178.16|26298.16|26178.16|26296.43|26176.43|10
1636355820000|2021-11-08 07:17:00|26297.59|26177.59|26297.29|26177.29|26298.08|26178.08|26297.29|26177.29|10
1636355830000|2021-11-08 07:17:10|26297.43|26177.43|26292.52|26172.52|26297.43|26177.43|26291.51|26171.51|10
1636355840000|2021-11-08 07:17:20|26292.09|26172.09|26295.46|26175.46|26295.77|26175.77|26292.09|26172.09|10
1636355850000|2021-11-08 07:17:30|26295.08|26175.08|26293.75|26173.75|26295.42|26175.42|26293.27|26173.27|10
1636355860000|2021-11-08 07:17:40|26293.14|26173.14|26291.54|26171.54|26293.79|26173.79|26291.54|26171.54|10
1636355870000|2021-11-08 07:17:50|26291.94|26171.94|26292.91|26172.91|26292.91|26172.91|26291.6|26171.6|10
1636355880000|2021-11-08 07:18:00|26292.76|26172.76|26293.1|26173.1|26294.5|26174.5|26292.39|26172.39|10
1636355890000|2021-11-08 07:18:10|26292.71|26172.71|26292.54|26172.54|26292.97|26172.97|26292.28|26172.28|10
1636355900000|2021-11-08 07:18:20|26292.91|26172.91|26293.39|26173.39|26293.39|26173.39|26292.44|26172.44|10
1636355910000|2021-11-08 07:18:30|26293.52|26173.52|26293.03|26173.03|26293.87|26173.87|26293.03|26173.03|9
1636355920000|2021-11-08 07:18:40|26293.69|26173.69|26295.71|26175.71|26295.94|26175.94|26293.69|26173.69|10
1636355930000|2021-11-08 07:18:50|26295.54|26175.54|26294.45|26174.45|26295.92|26175.92|26293.88|26173.88|10
1636355940000|2021-11-08 07:19:00|26294.25|26174.25|26294.96|26174.96|26296.8|26176.8|26294.25|26174.25|10
1636355950000|2021-11-08 07:19:10|26294.24|26174.24|26294.84|26174.84|26294.95|26174.95|26293.82|26173.82|10
1636355960000|2021-11-08 07:19:20|26294.81|26174.81|26292.93|26172.93|26294.81|26174.81|26291.63|26171.63|10
1636355970000|2021-11-08 07:19:30|26293.55|26173.55|26292.41|26172.41|26293.55|26173.55|26292.27|26172.27|10
1636355980000|2021-11-08 07:19:40|26291.86|26171.86|26290.22|26170.22|26291.87|26171.87|26290.22|26170.22|8
1636355990000|2021-11-08 07:19:50|26289.77|26169.77|26287.76|26167.76|26290.06|26170.06|26287.57|26167.57|10
1636356000000|2021-11-08 07:20:00|26286.76|26166.76|26285.18|26165.18|26287|26167|26285.03|26165.03|10
1636356010000|2021-11-08 07:20:10|26286.21|26166.21|26286.62|26166.62|26286.83|26166.83|26285.31|26165.31|10
1636356020000|2021-11-08 07:20:20|26285.6|26165.6|26283.13|26163.13|26286.04|26166.04|26282.9|26162.9|10
1636356030000|2021-11-08 07:20:30|26283.29|26163.29|26280.35|26160.35|26283.29|26163.29|26280.35|26160.35|10
1636356040000|2021-11-08 07:20:40|26280.79|26160.79|26280.63|26160.63|26281.28|26161.28|26280.41|26160.41|10
1636356050000|2021-11-08 07:20:50|26280.26|26160.26|26282.57|26162.57|26282.57|26162.57|26280.26|26160.26|9
1636356060000|2021-11-08 07:21:00|26282.48|26162.48|26283.6|26163.6|26283.69|26163.69|26282.48|26162.48|10
1636356070000|2021-11-08 07:21:10|26284.01|26164.01|26283.95|26163.95|26284.01|26164.01|26281.52|26161.52|10
1636356080000|2021-11-08 07:21:20|26284.48|26164.48|26287.23|26167.23|26287.23|26167.23|26284.39|26164.39|10
1636356090000|2021-11-08 07:21:30|26287.25|26167.25|26287.95|26167.95|26288.8|26168.8|26287.25|26167.25|9
1636356100000|2021-11-08 07:21:40|26287.74|26167.74|26288.28|26168.28|26288.72|26168.72|26287.55|26167.55|10
1636356110000|2021-11-08 07:21:50|26288.44|26168.44|26287.03|26167.03|26288.69|26168.69|26287.03|26167.03|10
1636356120000|2021-11-08 07:22:00|26285.85|26165.85|26286.11|26166.11|26286.22|26166.22|26284.98|26164.98|10
1636356130000|2021-11-08 07:22:10|26285.76|26165.76|26285.26|26165.26|26286.9|26166.9|26285.05|26165.05|10
1636356140000|2021-11-08 07:22:20|26286.29|26166.29|26284.73|26164.73|26287.67|26167.67|26284.73|26164.73|10
1636356150000|2021-11-08 07:22:30|26284.17|26164.17|26277.39|26157.39|26284.17|26164.17|26277.39|26157.39|10
1636356160000|2021-11-08 07:22:40|26277.05|26157.05|26269.98|26149.98|26277.05|26157.05|26269.98|26149.98|10
1636356170000|2021-11-08 07:22:50|26268.83|26148.83|26266.51|26146.51|26268.83|26148.83|26266.25|26146.25|10
1636356180000|2021-11-08 07:23:00|26267.02|26147.02|26260.18|26140.18|26267.54|26147.54|26260.18|26140.18|10
1636356190000|2021-11-08 07:23:10|26258.83|26138.83|26252.25|26132.25|26258.83|26138.83|26252.25|26132.25|10
1636356200000|2021-11-08 07:23:20|26251.33|26131.33|26250.17|26130.17|26251.46|26131.46|26249.2|26129.2|9
1636356210000|2021-11-08 07:23:30|26251.63|26131.63|26254.18|26134.18|26256.05|26136.05|26251.53|26131.53|10
1636356220000|2021-11-08 07:23:40|26254.86|26134.86|26253.31|26133.31|26255.22|26135.22|26252.92|26132.92|10
1636356230000|2021-11-08 07:23:50|26253.17|26133.17|26253.19|26133.19|26253.82|26133.82|26252.1|26132.1|10
1636356240000|2021-11-08 07:24:00|26253.22|26133.22|26252.86|26132.86|26253.94|26133.94|26252.66|26132.66|10
1636356250000|2021-11-08 07:24:10|26251.76|26131.76|26251.89|26131.89|26252.5|26132.5|26251.76|26131.76|10
1636356260000|2021-11-08 07:24:20|26251.76|26131.76|26253.16|26133.16|26253.77|26133.77|26251.76|26131.76|10
1636356270000|2021-11-08 07:24:30|26252.83|26132.83|26251.41|26131.41|26253.03|26133.03|26251.4|26131.4|10
1636356280000|2021-11-08 07:24:40|26251.69|26131.69|26254.53|26134.53|26254.53|26134.53|26251.43|26131.43|10
1636356290000|2021-11-08 07:24:50|26254.44|26134.44|26253.65|26133.65|26255.02|26135.02|26253.22|26133.22|10
1636356300000|2021-11-08 07:25:00|26252.83|26132.83|26250.83|26130.83|26252.83|26132.83|26250.83|26130.83|10
1636356310000|2021-11-08 07:25:10|26251.03|26131.03|26248.76|26128.76|26251.14|26131.14|26248.64|26128.64|10
1636356320000|2021-11-08 07:25:20|26248.66|26128.66|26250.72|26130.72|26251.39|26131.39|26248.66|26128.66|10
1636356330000|2021-11-08 07:25:30|26250.75|26130.75|26251.96|26131.96|26252.35|26132.35|26249.8|26129.8|10
1636356340000|2021-11-08 07:25:40|26251.27|26131.27|26250.26|26130.26|26251.73|26131.73|26250.08|26130.08|10
1636356350000|2021-11-08 07:25:50|26249.92|26129.92|26248.84|26128.84|26249.92|26129.92|26248.82|26128.82|10
1636356360000|2021-11-08 07:26:00|26249.18|26129.18|26247.57|26127.57|26249.75|26129.75|26247.57|26127.57|10
1636356370000|2021-11-08 07:26:10|26247.19|26127.19|26243.64|26123.64|26247.19|26127.19|26243.64|26123.64|10
1636356380000|2021-11-08 07:26:20|26244.3|26124.3|26242.87|26122.87|26244.3|26124.3|26242.78|26122.78|10
1636356390000|2021-11-08 07:26:30|26242.28|26122.28|26241.49|26121.49|26242.88|26122.88|26240.6|26120.6|10
1636356400000|2021-11-08 07:26:40|26241.8|26121.8|26240.1|26120.1|26241.8|26121.8|26240.03|26120.03|7
1636356410000|2021-11-08 07:26:50|26240.38|26120.38|26240.25|26120.25|26240.38|26120.38|26237.31|26117.31|10
1636356420000|2021-11-08 07:27:00|26240.01|26120.01|26240.68|26120.68|26241.22|26121.22|26239.73|26119.73|9
1636356430000|2021-11-08 07:27:10|26240.69|26120.69|26241.7|26121.7|26241.75|26121.75|26240.69|26120.69|10
1636356440000|2021-11-08 07:27:20|26241.76|26121.76|26241.61|26121.61|26242.23|26122.23|26241.32|26121.32|10
1636356450000|2021-11-08 07:27:30|26241.46|26121.46|26236.95|26116.95|26241.46|26121.46|26236.17|26116.17|10
1636356460000|2021-11-08 07:27:40|26237.43|26117.43|26234.15|26114.15|26237.43|26117.43|26234.15|26114.15|10
1636356470000|2021-11-08 07:27:50|26234.12|26114.12|26232.9|26112.9|26235.2|26115.2|26232.9|26112.9|10
1636356480000|2021-11-08 07:28:00|26232.6|26112.6|26230.56|26110.56|26232.81|26112.81|26230.5|26110.5|10
1636356490000|2021-11-08 07:28:10|26230.41|26110.41|26229.92|26109.92|26230.67|26110.67|26229.51|26109.51|10
1636356500000|2021-11-08 07:28:20|26228.99|26108.99|26225.62|26105.62|26229.29|26109.29|26225.62|26105.62|10
1636356510000|2021-11-08 07:28:30|26225.93|26105.93|26223.37|26103.37|26226.31|26106.31|26223.37|26103.37|10
1636356520000|2021-11-08 07:28:40|26223.59|26103.59|26223.02|26103.02|26223.96|26103.96|26223.02|26103.02|10
1636356530000|2021-11-08 07:28:50|26222.96|26102.96|26224.41|26104.41|26224.41|26104.41|26222.8|26102.8|10
1636356540000|2021-11-08 07:29:00|26224.2|26104.2|26222.26|26102.26|26224.2|26104.2|26222.26|26102.26|10
1636356550000|2021-11-08 07:29:10|26222.54|26102.54|26223.91|26103.91|26224.15|26104.15|26222.24|26102.24|10
1636356560000|2021-11-08 07:29:20|26223.95|26103.95|26221.19|26101.19|26224.88|26104.88|26220.84|26100.84|10
1636356570000|2021-11-08 07:29:30|26221.53|26101.53|26222.96|26102.96|26223.61|26103.61|26221.53|26101.53|10
1636356580000|2021-11-08 07:29:40|26223.29|26103.29|26218.99|26098.99|26223.5|26103.5|26218.99|26098.99|10
1636356590000|2021-11-08 07:29:50|26217.8|26097.8|26215.84|26095.84|26217.91|26097.91|26215.84|26095.84|10
1636356600000|2021-11-08 07:30:00|26215.02|26095.02|26209.33|26089.33|26215.03|26095.03|26209.33|26089.33|10
1636356610000|2021-11-08 07:30:10|26208.29|26088.29|26204.37|26084.37|26208.29|26088.29|26204.37|26084.37|10
1636356620000|2021-11-08 07:30:20|26204.4|26084.4|26205.96|26085.96|26205.96|26085.96|26202.02|26082.02|10
1636356630000|2021-11-08 07:30:30|26205.75|26085.75|26213.22|26093.22|26213.22|26093.22|26205.75|26085.75|10
1636356640000|2021-11-08 07:30:40|26214.19|26094.19|26212.93|26092.93|26215.21|26095.21|26212.93|26092.93|9
1636356650000|2021-11-08 07:30:50|26212.33|26092.33|26209.27|26089.27|26212.97|26092.97|26209.27|26089.27|10
1636356660000|2021-11-08 07:31:00|26209.57|26089.57|26205.71|26085.71|26209.57|26089.57|26205.71|26085.71|10
1636356670000|2021-11-08 07:31:10|26202.08|26082.08|26186.32|26066.32|26202.08|26082.08|26186.32|26066.32|10
1636356680000|2021-11-08 07:31:20|26186.38|26066.38|26183.61|26063.61|26186.38|26066.38|26182.5|26062.5|10
1636356690000|2021-11-08 07:31:30|26182.81|26062.81|26179.3|26059.3|26182.81|26062.81|26179.3|26059.3|10
1636356700000|2021-11-08 07:31:40|26179.2|26059.2|26174.73|26054.73|26179.2|26059.2|26174.73|26054.73|10
1636356710000|2021-11-08 07:31:50|26174.46|26054.46|26172.19|26052.19|26175.82|26055.82|26172.19|26052.19|10
1636356720000|2021-11-08 07:32:00|26171.53|26051.53|26167.99|26047.99|26171.53|26051.53|26167.99|26047.99|10
1636356730000|2021-11-08 07:32:10|26167.32|26047.32|26166.98|26046.98|26168.1|26048.1|26166.36|26046.36|10
1636356740000|2021-11-08 07:32:20|26167.9|26047.9|26165.06|26045.06|26167.9|26047.9|26165.06|26045.06|9
1636356750000|2021-11-08 07:32:30|26165.11|26045.11|26165.3|26045.3|26165.96|26045.96|26163.52|26043.52|10
1636356760000|2021-11-08 07:32:40|26164.28|26044.28|26161.69|26041.69|26164.28|26044.28|26161.04|26041.04|10
1636356770000|2021-11-08 07:32:50|26161.77|26041.77|26159.16|26039.16|26161.79|26041.79|26159.16|26039.16|10
1636356780000|2021-11-08 07:33:00|26159.71|26039.71|26160.06|26040.06|26160.42|26040.42|26158.91|26038.91|10
1636356790000|2021-11-08 07:33:10|26160.13|26040.13|26159.06|26039.06|26162.03|26042.03|26159.06|26039.06|9
1636356800000|2021-11-08 07:33:20|26160.44|26040.44|26159.05|26039.05|26160.44|26040.44|26157.28|26037.28|10
1636356810000|2021-11-08 07:33:30|26158.7|26038.7|26161.13|26041.13|26161.42|26041.42|26158.41|26038.41|10
1636356820000|2021-11-08 07:33:40|26161.24|26041.24|26163.48|26043.48|26164.62|26044.62|26159.57|26039.57|10
1636356830000|2021-11-08 07:33:50|26162.87|26042.87|26155.9|26035.9|26163.47|26043.47|26155.9|26035.9|10
1636356840000|2021-11-08 07:34:00|26151.1|26031.1|26150.03|26030.03|26152.3|26032.3|26149.79|26029.79|10
1636356850000|2021-11-08 07:34:10|26149.81|26029.81|26147.68|26027.68|26149.81|26029.81|26147.58|26027.58|10
1636356860000|2021-11-08 07:34:20|26146.84|26026.84|26142.01|26022.01|26147.61|26027.61|26141.52|26021.52|10
1636356870000|2021-11-08 07:34:30|26140.54|26020.54|26133.82|26013.82|26140.54|26020.54|26132.05|26012.05|10
1636356880000|2021-11-08 07:34:40|26133.89|26013.89|26135.02|26015.02|26135.07|26015.07|26130.33|26010.33|10
1636356890000|2021-11-08 07:34:50|26136.06|26016.06|26132.44|26012.44|26137.96|26017.96|26132.44|26012.44|10
1636356900000|2021-11-08 07:35:00|26132.35|26012.35|26128.16|26008.16|26132.35|26012.35|26127.98|26007.98|9
1636356910000|2021-11-08 07:35:10|26127.02|26007.02|26127.41|26007.41|26128.57|26008.57|26126.39|26006.39|10
1636356920000|2021-11-08 07:35:20|26127.08|26007.08|26128.65|26008.65|26129.32|26009.32|26127.08|26007.08|10
1636356930000|2021-11-08 07:35:30|26128.45|26008.45|26135.39|26015.39|26137.24|26017.24|26128.45|26008.45|10
1636356940000|2021-11-08 07:35:40|26136.75|26016.75|26143.73|26023.73|26143.73|26023.73|26136.75|26016.75|9
1636356950000|2021-11-08 07:35:50|26143.74|26023.74|26147.09|26027.09|26147.18|26027.18|26143.04|26023.04|10
1636356960000|2021-11-08 07:36:00|26147.27|26027.27|26148.35|26028.35|26148.35|26028.35|26146.15|26026.15|10
1636356970000|2021-11-08 07:36:10|26147.92|26027.92|26148.47|26028.47|26148.72|26028.72|26147.7|26027.7|10
1636356980000|2021-11-08 07:36:20|26148.67|26028.67|26150.96|26030.96|26150.96|26030.96|26148.08|26028.08|10
1636356990000|2021-11-08 07:36:30|26148.76|26028.76|26147.01|26027.01|26148.83|26028.83|26146.98|26026.98|10
1636357000000|2021-11-08 07:36:40|26144.55|26024.55|26144.99|26024.99|26147.93|26027.93|26144.11|26024.11|10
1636357010000|2021-11-08 07:36:50|26144.79|26024.79|26144.91|26024.91|26145.27|26025.27|26143.5|26023.5|9
1636357020000|2021-11-08 07:37:00|26145.19|26025.19|26146.44|26026.44|26146.44|26026.44|26143.62|26023.62|10
1636357030000|2021-11-08 07:37:10|26147.2|26027.2|26145.68|26025.68|26147.2|26027.2|26144.99|26024.99|10
1636357040000|2021-11-08 07:37:20|26146.87|26026.87|26146.52|26026.52|26148.09|26028.09|26146.22|26026.22|10
1636357050000|2021-11-08 07:37:30|26148.38|26028.38|26149.16|26029.16|26151.04|26031.04|26146.9|26026.9|10
1636357060000|2021-11-08 07:37:40|26148.25|26028.25|26145.52|26025.52|26148.57|26028.57|26145.52|26025.52|9
1636357070000|2021-11-08 07:37:50|26146.31|26026.31|26142.58|26022.58|26146.31|26026.31|26142.58|26022.58|10
1636357080000|2021-11-08 07:38:00|26140.17|26020.17|26135.36|26015.36|26140.17|26020.17|26135.36|26015.36|9
1636357090000|2021-11-08 07:38:10|26135.22|26015.22|26132.73|26012.73|26135.94|26015.94|26132.36|26012.36|10
1636357100000|2021-11-08 07:38:20|26134.8|26014.8|26136.9|26016.9|26136.9|26016.9|26133.61|26013.61|10
1636357110000|2021-11-08 07:38:30|26140.43|26020.43|26138.9|26018.9|26143.51|26023.51|26138.9|26018.9|10
1636357120000|2021-11-08 07:38:40|26139.39|26019.39|26136.02|26016.02|26139.91|26019.91|26136.02|26016.02|10
1636357130000|2021-11-08 07:38:50|26136.05|26016.05|26132.3|26012.3|26136.05|26016.05|26132.28|26012.28|10
1636357140000|2021-11-08 07:39:00|26131.75|26011.75|26131.46|26011.46|26133.41|26013.41|26131.09|26011.09|10
1636357150000|2021-11-08 07:39:10|26131.42|26011.42|26126.84|26006.84|26131.42|26011.42|26125.35|26005.35|10
1636357160000|2021-11-08 07:39:20|26126.05|26006.05|26125.46|26005.46|26127.16|26007.16|26125.46|26005.46|9
1636357170000|2021-11-08 07:39:30|26124.72|26004.72|26122.04|26002.04|26125.73|26005.73|26122.01|26002.01|10
1636357180000|2021-11-08 07:39:40|26122.72|26002.72|26126.39|26006.39|26126.39|26006.39|26122.37|26002.37|10
1636357190000|2021-11-08 07:39:50|26126.24|26006.24|26127.58|26007.58|26127.86|26007.86|26126.24|26006.24|9
1636357200000|2021-11-08 07:40:00|26128.79|26008.79|26127.61|26007.61|26128.79|26008.79|26125.8|26005.8|10
1636357210000|2021-11-08 07:40:10|26127.64|26007.64|26132.26|26012.26|26132.26|26012.26|26127.64|26007.64|10
1636357220000|2021-11-08 07:40:20|26132.02|26012.02|26139.8|26019.8|26139.8|26019.8|26132.02|26012.02|10
1636357230000|2021-11-08 07:40:30|26139.52|26019.52|26144.09|26024.09|26144.09|26024.09|26139.52|26019.52|10
1636357240000|2021-11-08 07:40:40|26143.53|26023.53|26147.76|26027.76|26147.76|26027.76|26142.14|26022.14|9
1636357250000|2021-11-08 07:40:50|26146.17|26026.17|26149.34|26029.34|26149.34|26029.34|26146.17|26026.17|10
1636357260000|2021-11-08 07:41:00|26149.27|26029.27|26152.72|26032.72|26152.72|26032.72|26149.23|26029.23|10
1636357270000|2021-11-08 07:41:10|26154.01|26034.01|26150.9|26030.9|26154.01|26034.01|26150.9|26030.9|10
1636357280000|2021-11-08 07:41:20|26151.23|26031.23|26147.58|26027.58|26151.54|26031.54|26147.58|26027.58|10
1636357290000|2021-11-08 07:41:30|26147.28|26027.28|26150.07|26030.07|26150.07|26030.07|26146.53|26026.53|10
1636357300000|2021-11-08 07:41:40|26148.64|26028.64|26151.83|26031.83|26151.83|26031.83|26148.64|26028.64|9
1636357310000|2021-11-08 07:41:50|26151.76|26031.76|26155.66|26035.66|26155.92|26035.92|26151.76|26031.76|10
1636357320000|2021-11-08 07:42:00|26155.85|26035.85|26150.65|26030.65|26155.85|26035.85|26150.65|26030.65|10
1636357330000|2021-11-08 07:42:10|26150.74|26030.74|26150.85|26030.85|26152.69|26032.69|26150.74|26030.74|10
1636357340000|2021-11-08 07:42:20|26151.72|26031.72|26151.19|26031.19|26152.26|26032.26|26150.92|26030.92|10
1636357350000|2021-11-08 07:42:30|26152.61|26032.61|26153.21|26033.21|26153.21|26033.21|26151.62|26031.62|10
1636357360000|2021-11-08 07:42:40|26153.61|26033.61|26156.97|26036.97|26157.45|26037.45|26153.61|26033.61|10
1636357370000|2021-11-08 07:42:50|26156.09|26036.09|26159.2|26039.2|26159.2|26039.2|26155.5|26035.5|9
1636357380000|2021-11-08 07:43:00|26160.03|26040.03|26166.35|26046.35|26166.54|26046.54|26160.03|26040.03|10
1636357390000|2021-11-08 07:43:10|26164.23|26044.23|26162.97|26042.97|26165.06|26045.06|26162.76|26042.76|10
1636357400000|2021-11-08 07:43:20|26162.91|26042.91|26161.84|26041.84|26163.03|26043.03|26161.84|26041.84|10
1636357410000|2021-11-08 07:43:30|26161.59|26041.59|26160.82|26040.82|26161.59|26041.59|26160.28|26040.28|9
1636357420000|2021-11-08 07:43:40|26160.61|26040.61|26162.2|26042.2|26162.2|26042.2|26160.33|26040.33|10
1636357430000|2021-11-08 07:43:50|26162.97|26042.97|26160.93|26040.93|26163.93|26043.93|26160.7|26040.7|10
1636357440000|2021-11-08 07:44:00|26160.14|26040.14|26157.05|26037.05|26160.14|26040.14|26157.05|26037.05|10
1636357450000|2021-11-08 07:44:10|26157.87|26037.87|26156.62|26036.62|26158.21|26038.21|26156.62|26036.62|10
1636357460000|2021-11-08 07:44:20|26156.58|26036.58|26158.48|26038.48|26158.48|26038.48|26155.7|26035.7|10
1636357470000|2021-11-08 07:44:30|26159.29|26039.29|26163.62|26043.62|26163.62|26043.62|26159.29|26039.29|10
1636357480000|2021-11-08 07:44:40|26163.34|26043.34|26163.32|26043.32|26163.98|26043.98|26161.97|26041.97|9
1636357490000|2021-11-08 07:44:50|26162.54|26042.54|26165.17|26045.17|26165.17|26045.17|26162.13|26042.13|10
1636357500000|2021-11-08 07:45:00|26164.76|26044.76|26167.69|26047.69|26167.69|26047.69|26164.76|26044.76|10
1636357510000|2021-11-08 07:45:10|26168.05|26048.05|26171.51|26051.51|26171.51|26051.51|26168.05|26048.05|10
1636357520000|2021-11-08 07:45:20|26173.87|26053.87|26176.8|26056.8|26176.8|26056.8|26173.87|26053.87|10
1636357530000|2021-11-08 07:45:30|26177.53|26057.53|26178.41|26058.41|26179.1|26059.1|26176.75|26056.75|9
1636357540000|2021-11-08 07:45:40|26176.69|26056.69|26179.47|26059.47|26179.47|26059.47|26175.94|26055.94|10
1636357550000|2021-11-08 07:45:50|26179.37|26059.37|26179.72|26059.72|26179.83|26059.83|26177.87|26057.87|10
1636357560000|2021-11-08 07:46:00|26177.68|26057.68|26176.11|26056.11|26178.31|26058.31|26176.11|26056.11|9
1636357570000|2021-11-08 07:46:10|26176.06|26056.06|26172.04|26052.04|26176.06|26056.06|26171.3|26051.3|10
1636357580000|2021-11-08 07:46:20|26171.9|26051.9|26168.14|26048.14|26171.9|26051.9|26167.79|26047.79|10
1636357590000|2021-11-08 07:46:30|26167.94|26047.94|26170.52|26050.52|26170.61|26050.61|26167.94|26047.94|10
1636357600000|2021-11-08 07:46:40|26170.92|26050.92|26176.79|26056.79|26176.79|26056.79|26170.92|26050.92|10
1636357610000|2021-11-08 07:46:50|26176.44|26056.44|26183.44|26063.44|26183.44|26063.44|26175.71|26055.71|9
1636357620000|2021-11-08 07:47:00|26183.3|26063.3|26181.76|26061.76|26183.44|26063.44|26181.76|26061.76|10
1636357630000|2021-11-08 07:47:10|26181.97|26061.97|26180.36|26060.36|26182.41|26062.41|26180.36|26060.36|10
1636357640000|2021-11-08 07:47:20|26180.39|26060.39|26182.17|26062.17|26183.65|26063.65|26180.29|26060.29|9
1636357650000|2021-11-08 07:47:30|26181.74|26061.74|26180.93|26060.93|26182.78|26062.78|26180.85|26060.85|10
1636357660000|2021-11-08 07:47:40|26180.67|26060.67|26181.44|26061.44|26181.44|26061.44|26179.72|26059.72|10
1636357670000|2021-11-08 07:47:50|26181.34|26061.34|26182.14|26062.14|26182.14|26062.14|26180.82|26060.82|10
1636357680000|2021-11-08 07:48:00|26183.12|26063.12|26184.21|26064.21|26185.2|26065.2|26182.28|26062.28|10
1636357690000|2021-11-08 07:48:10|26185.1|26065.1|26184.65|26064.65|26185.19|26065.19|26184.65|26064.65|9
1636357700000|2021-11-08 07:48:20|26184.68|26064.68|26183.27|26063.27|26185.14|26065.14|26183.27|26063.27|10
1636357710000|2021-11-08 07:48:30|26183.13|26063.13|26185.33|26065.33|26185.33|26065.33|26182.88|26062.88|10
1636357720000|2021-11-08 07:48:40|26185.42|26065.42|26185.65|26065.65|26186.1|26066.1|26184.49|26064.49|10
1636357730000|2021-11-08 07:48:50|26184.64|26064.64|26185.38|26065.38|26186.49|26066.49|26184.3|26064.3|10
1636357740000|2021-11-08 07:49:00|26185.85|26065.85|26191.02|26071.02|26191.02|26071.02|26185.85|26065.85|10
1636357750000|2021-11-08 07:49:10|26194.72|26074.72|26204.5|26084.5|26204.5|26084.5|26194.48|26074.48|10
1636357760000|2021-11-08 07:49:20|26207.68|26087.68|26214.38|26094.38|26214.38|26094.38|26207.5|26087.5|10
1636357770000|2021-11-08 07:49:30|26214.72|26094.72|26219.71|26099.71|26220.06|26100.06|26214.72|26094.72|10
1636357780000|2021-11-08 07:49:40|26219.53|26099.53|26220.58|26100.58|26221.27|26101.27|26219.24|26099.24|10
1636357790000|2021-11-08 07:49:50|26218.47|26098.47|26213.34|26093.34|26218.47|26098.47|26213.34|26093.34|10
1636357800000|2021-11-08 07:50:00|26213.12|26093.12|26211.75|26091.75|26213.46|26093.46|26210.46|26090.46|10
1636357810000|2021-11-08 07:50:10|26211.97|26091.97|26212.89|26092.89|26213.24|26093.24|26211.62|26091.62|10
1636357820000|2021-11-08 07:50:20|26212.62|26092.62|26211.78|26091.78|26213.33|26093.33|26211.74|26091.74|10
1636357830000|2021-11-08 07:50:30|26212.59|26092.59|26215.73|26095.73|26216.01|26096.01|26212.59|26092.59|10
1636357840000|2021-11-08 07:50:40|26215.95|26095.95|26214.81|26094.81|26216.67|26096.67|26214.81|26094.81|10
1636357850000|2021-11-08 07:50:50|26215.81|26095.81|26216.78|26096.78|26216.78|26096.78|26214.85|26094.85|9
1636357860000|2021-11-08 07:51:00|26215.96|26095.96|26216.5|26096.5|26217.69|26097.69|26215.69|26095.69|10
1636357870000|2021-11-08 07:51:10|26216.25|26096.25|26226.96|26106.96|26226.96|26106.96|26216.25|26096.25|10
1636357880000|2021-11-08 07:51:20|26233.25|26113.25|26229.26|26109.26|26235.58|26115.58|26228.39|26108.39|10
1636357890000|2021-11-08 07:51:30|26228.73|26108.73|26233.39|26113.39|26233.39|26113.39|26228.73|26108.73|10
1636357900000|2021-11-08 07:51:40|26234.24|26114.24|26238.48|26118.48|26238.48|26118.48|26234.07|26114.07|10
1636357910000|2021-11-08 07:51:50|26239.6|26119.6|26241.94|26121.94|26241.94|26121.94|26239.6|26119.6|10
1636357920000|2021-11-08 07:52:00|26241.03|26121.03|26242.37|26122.37|26243.76|26123.76|26241.03|26121.03|10
1636357930000|2021-11-08 07:52:10|26241.53|26121.53|26228.68|26108.68|26242.24|26122.24|26223.32|26103.32|10
1636357940000|2021-11-08 07:52:20|26227.7|26107.7|26226.96|26106.96|26227.86|26107.86|26225.02|26105.02|10
1636357950000|2021-11-08 07:52:30|26226.77|26106.77|26225.59|26105.59|26228.4|26108.4|26225.59|26105.59|10
1636357960000|2021-11-08 07:52:40|26222.85|26102.85|26222.09|26102.09|26223.16|26103.16|26221.8|26101.8|10
1636357970000|2021-11-08 07:52:50|26222.21|26102.21|26224|26104|26224|26104|26221.41|26101.41|10
1636357980000|2021-11-08 07:53:00|26223.33|26103.33|26215.98|26095.98|26223.69|26103.69|26215.98|26095.98|10
1636357990000|2021-11-08 07:53:10|26217.03|26097.03|26214.25|26094.25|26218.35|26098.35|26214.25|26094.25|10
1636358000000|2021-11-08 07:53:20|26214.29|26094.29|26216.4|26096.4|26217.58|26097.58|26214.29|26094.29|10
1636358010000|2021-11-08 07:53:30|26217.02|26097.02|26216.88|26096.88|26217.89|26097.89|26216.88|26096.88|10
1636358020000|2021-11-08 07:53:40|26216.91|26096.91|26223.49|26103.49|26223.56|26103.56|26216.91|26096.91|10
1636358030000|2021-11-08 07:53:50|26224.57|26104.57|26221.51|26101.51|26224.57|26104.57|26220.78|26100.78|10
1636358040000|2021-11-08 07:54:00|26220.55|26100.55|26221.78|26101.78|26221.88|26101.88|26220.27|26100.27|10
1636358050000|2021-11-08 07:54:10|26221.75|26101.75|26220.28|26100.28|26222.38|26102.38|26220.28|26100.28|10
1636358060000|2021-11-08 07:54:20|26220.32|26100.32|26219.9|26099.9|26220.93|26100.93|26219.22|26099.22|8
1636358070000|2021-11-08 07:54:30|26215.83|26095.83|26215.21|26095.21|26217.65|26097.65|26214.71|26094.71|10
1636358080000|2021-11-08 07:54:40|26215.17|26095.17|26214.41|26094.41|26216.43|26096.43|26214.41|26094.41|10
1636358090000|2021-11-08 07:54:50|26215.01|26095.01|26215.04|26095.04|26217.7|26097.7|26215.01|26095.01|9
1636358100000|2021-11-08 07:55:00|26215.05|26095.05|26213.99|26093.99|26216.37|26096.37|26213.41|26093.41|10
1636358110000|2021-11-08 07:55:10|26214.43|26094.43|26219.19|26099.19|26219.19|26099.19|26214.43|26094.43|9
1636358120000|2021-11-08 07:55:20|26219.42|26099.42|26221.05|26101.05|26221.38|26101.38|26219.42|26099.42|10
1636358130000|2021-11-08 07:55:30|26220.31|26100.31|26220.57|26100.57|26221.75|26101.75|26219.98|26099.98|10
1636358140000|2021-11-08 07:55:40|26221.74|26101.74|26221.86|26101.86|26222.75|26102.75|26221.64|26101.64|10
1636358150000|2021-11-08 07:55:50|26222.22|26102.22|26222.23|26102.23|26222.51|26102.51|26221.47|26101.47|10
1636358160000|2021-11-08 07:56:00|26220.67|26100.67|26220.14|26100.14|26221.12|26101.12|26219.11|26099.11|10
1636358170000|2021-11-08 07:56:10|26220.04|26100.04|26215.08|26095.08|26220.04|26100.04|26215.08|26095.08|10
1636358180000|2021-11-08 07:56:20|26213.94|26093.94|26214.86|26094.86|26214.86|26094.86|26213.24|26093.24|9
1636358190000|2021-11-08 07:56:30|26215.14|26095.14|26216.16|26096.16|26216.35|26096.35|26214.51|26094.51|10
1636358200000|2021-11-08 07:56:40|26218.32|26098.32|26222.27|26102.27|26222.27|26102.27|26217.78|26097.78|10
1636358210000|2021-11-08 07:56:50|26222.69|26102.69|26224.81|26104.81|26225.29|26105.29|26221.87|26101.87|10
1636358220000|2021-11-08 07:57:00|26225.03|26105.03|26223.27|26103.27|26225.03|26105.03|26222.67|26102.67|10
1636358230000|2021-11-08 07:57:10|26222.82|26102.82|26220.78|26100.78|26222.82|26102.82|26220.78|26100.78|10
1636358240000|2021-11-08 07:57:20|26220.66|26100.66|26219.82|26099.82|26221.06|26101.06|26219.34|26099.34|10
1636358250000|2021-11-08 07:57:30|26219.8|26099.8|26216.87|26096.87|26219.8|26099.8|26216.71|26096.71|10
1636358260000|2021-11-08 07:57:40|26216.73|26096.73|26221.38|26101.38|26221.38|26101.38|26216.72|26096.72|10
1636358270000|2021-11-08 07:57:50|26222.35|26102.35|26222.29|26102.29|26223.06|26103.06|26221.62|26101.62|10
1636358280000|2021-11-08 07:58:00|26222.33|26102.33|26221.12|26101.12|26222.41|26102.41|26221.12|26101.12|10
1636358290000|2021-11-08 07:58:10|26221.78|26101.78|26219.8|26099.8|26222.23|26102.23|26219.8|26099.8|10
1636358300000|2021-11-08 07:58:20|26219.63|26099.63|26217.53|26097.53|26219.89|26099.89|26217.53|26097.53|10
1636358310000|2021-11-08 07:58:30|26218.11|26098.11|26218.47|26098.47|26218.96|26098.96|26217.99|26097.99|10
1636358320000|2021-11-08 07:58:40|26218.18|26098.18|26217.64|26097.64|26219.25|26099.25|26216.87|26096.87|10
1636358330000|2021-11-08 07:58:50|26216.59|26096.59|26210.58|26090.58|26216.59|26096.59|26210.29|26090.29|10
1636358340000|2021-11-08 07:59:00|26210.86|26090.86|26219.49|26099.49|26219.49|26099.49|26210.86|26090.86|10
1636358350000|2021-11-08 07:59:10|26219.32|26099.32|26220.8|26100.8|26221.95|26101.95|26219.02|26099.02|10
1636358360000|2021-11-08 07:59:20|26215.79|26095.79|26212.49|26092.49|26215.79|26095.79|26210.99|26090.99|10
1636358370000|2021-11-08 07:59:30|26212.47|26092.47|26205.81|26085.81|26213.74|26093.74|26205.81|26085.81|10
1636358380000|2021-11-08 07:59:40|26204.52|26084.52|26203.77|26083.77|26206.52|26086.52|26203.33|26083.33|9
1636358390000|2021-11-08 07:59:50|26203.61|26083.61|26202.19|26082.19|26203.61|26083.61|26201.99|26081.99|10
1636358400000|2021-11-08 08:00:00|26201.47|26081.47|26201.58|26081.58|26203.79|26083.79|26200.73|26080.73|10
1636358410000|2021-11-08 08:00:10|26201.65|26081.65|26202.16|26082.16|26202.16|26082.16|26200.97|26080.97|10
1636358420000|2021-11-08 08:00:20|26201.99|26081.99|26205.44|26085.44|26205.44|26085.44|26201.49|26081.49|10
1636358430000|2021-11-08 08:00:30|26206.77|26086.77|26206.29|26086.29|26208.04|26088.04|26206.29|26086.29|10
1636358440000|2021-11-08 08:00:40|26206.56|26086.56|26208.05|26088.05|26209.83|26089.83|26206.56|26086.56|10
1636358450000|2021-11-08 08:00:50|26207.56|26087.56|26204.48|26084.48|26207.65|26087.65|26204.48|26084.48|10
1636358460000|2021-11-08 08:01:00|26204.83|26084.83|26206.44|26086.44|26206.95|26086.95|26204.15|26084.15|10
1636358470000|2021-11-08 08:01:10|26207.57|26087.57|26211.26|26091.26|26212.96|26092.96|26207.57|26087.57|10
1636358480000|2021-11-08 08:01:20|26211.47|26091.47|26215|26095|26215|26095|26211.47|26091.47|10
1636358490000|2021-11-08 08:01:30|26215.51|26095.51|26218.97|26098.97|26220.34|26100.34|26215.51|26095.51|10
1636358500000|2021-11-08 08:01:40|26218.94|26098.94|26220.17|26100.17|26220.17|26100.17|26217.2|26097.2|10
1636358510000|2021-11-08 08:01:50|26219.77|26099.77|26218.15|26098.15|26219.77|26099.77|26217.68|26097.68|10
1636358520000|2021-11-08 08:02:00|26217.77|26097.77|26219.3|26099.3|26219.3|26099.3|26217.77|26097.77|10
1636358530000|2021-11-08 08:02:10|26217.62|26097.62|26217.31|26097.31|26218.59|26098.59|26216.91|26096.91|10
1636358540000|2021-11-08 08:02:20|26219.5|26099.5|26211.54|26091.54|26220.61|26100.61|26211.54|26091.54|9
1636358550000|2021-11-08 08:02:30|26210.7|26090.7|26206.11|26086.11|26210.7|26090.7|26205.67|26085.67|10
1636358560000|2021-11-08 08:02:40|26206.49|26086.49|26206.15|26086.15|26207.51|26087.51|26206.06|26086.06|9
1636358570000|2021-11-08 08:02:50|26206.14|26086.14|26204.15|26084.15|26208.47|26088.47|26204.15|26084.15|10
1636358580000|2021-11-08 08:03:00|26205.18|26085.18|26208.98|26088.98|26208.98|26088.98|26205.18|26085.18|10
1636358590000|2021-11-08 08:03:10|26210.08|26090.08|26213.33|26093.33|26213.52|26093.52|26210.08|26090.08|9
1636358600000|2021-11-08 08:03:20|26212.6|26092.6|26213.93|26093.93|26214.43|26094.43|26211.97|26091.97|10
1636358610000|2021-11-08 08:03:30|26211.55|26091.55|26214.24|26094.24|26214.24|26094.24|26211.54|26091.54|9
1636358620000|2021-11-08 08:03:40|26214.33|26094.33|26214.87|26094.87|26214.87|26094.87|26214.33|26094.33|4
1636359070000|2021-11-08 08:11:10|26260.78|26140.78|26260.82|26140.82|26260.82|26140.82|26259.7|26139.7|5
1636359080000|2021-11-08 08:11:20|26260.96|26140.96|26259.12|26139.12|26262.52|26142.52|26259.12|26139.12|10
1636359090000|2021-11-08 08:11:30|26259.45|26139.45|26258.11|26138.11|26259.45|26139.45|26258.11|26138.11|9
1636359100000|2021-11-08 08:11:40|26258.22|26138.22|26255.25|26135.25|26258.22|26138.22|26255.25|26135.25|9
1636359110000|2021-11-08 08:11:50|26256.42|26136.42|26257.15|26137.15|26258.15|26138.15|26256.02|26136.02|10
1636359120000|2021-11-08 08:12:00|26256.84|26136.84|26251.21|26131.21|26259.39|26139.39|26251.21|26131.21|10
1636359130000|2021-11-08 08:12:10|26250.24|26130.24|26254.26|26134.26|26254.8|26134.8|26249.73|26129.73|10
1636359140000|2021-11-08 08:12:20|26252.46|26132.46|26251.53|26131.53|26253.27|26133.27|26251.53|26131.53|10
1636359150000|2021-11-08 08:12:30|26251.27|26131.27|26250.02|26130.02|26252.22|26132.22|26249.37|26129.37|10
1636359160000|2021-11-08 08:12:40|26252.75|26132.75|26252.43|26132.43|26254.3|26134.3|26251.51|26131.51|10
1636359170000|2021-11-08 08:12:50|26255.02|26135.02|26256.48|26136.48|26257.8|26137.8|26255.02|26135.02|10
1636359180000|2021-11-08 08:13:00|26257.28|26137.28|26261.16|26141.16|26261.85|26141.85|26257.02|26137.02|10
1636359190000|2021-11-08 08:13:10|26261.1|26141.1|26258.2|26138.2|26261.1|26141.1|26257.17|26137.17|10
1636359200000|2021-11-08 08:13:20|26257.01|26137.01|26255.69|26135.69|26257.24|26137.24|26255.2|26135.2|10
1636359210000|2021-11-08 08:13:30|26256|26136|26256.75|26136.75|26256.75|26136.75|26255.24|26135.24|9
1636359220000|2021-11-08 08:13:40|26257.24|26137.24|26257.69|26137.69|26257.71|26137.71|26256.44|26136.44|10
1636359230000|2021-11-08 08:13:50|26258.22|26138.22|26258.21|26138.21|26258.64|26138.64|26257.92|26137.92|10
1636359240000|2021-11-08 08:14:00|26258.28|26138.28|26255.61|26135.61|26258.28|26138.28|26255.61|26135.61|10
1636359250000|2021-11-08 08:14:10|26253.61|26133.61|26247.03|26127.03|26253.88|26133.88|26247|26127|9
1636359260000|2021-11-08 08:14:20|26246.46|26126.46|26244.17|26124.17|26246.59|26126.59|26243.95|26123.95|10
1636359270000|2021-11-08 08:14:30|26244.6|26124.6|26243.32|26123.32|26244.97|26124.97|26242.84|26122.84|10
1636359280000|2021-11-08 08:14:40|26243.66|26123.66|26241.21|26121.21|26243.66|26123.66|26241.21|26121.21|9
1636359290000|2021-11-08 08:14:50|26241.08|26121.08|26241.11|26121.11|26241.41|26121.41|26239.71|26119.71|10
1636359300000|2021-11-08 08:15:00|26241.27|26121.27|26243.55|26123.55|26243.55|26123.55|26240.22|26120.22|9
1636359310000|2021-11-08 08:15:10|26244.4|26124.4|26246.02|26126.02|26246.14|26126.14|26244.4|26124.4|10
1636359320000|2021-11-08 08:15:20|26246.33|26126.33|26245.05|26125.05|26246.65|26126.65|26245.05|26125.05|10
1636359330000|2021-11-08 08:15:30|26245.07|26125.07|26245.57|26125.57|26246.53|26126.53|26244.91|26124.91|10
1636359340000|2021-11-08 08:15:40|26243.1|26123.1|26251.83|26131.83|26251.83|26131.83|26243.1|26123.1|10
1636359350000|2021-11-08 08:15:50|26251.09|26131.09|26251.35|26131.35|26251.49|26131.49|26250.11|26130.11|9
1636359360000|2021-11-08 08:16:00|26251.75|26131.75|26256.41|26136.41|26256.41|26136.41|26251.75|26131.75|10
1636359370000|2021-11-08 08:16:10|26256.1|26136.1|26255.68|26135.68|26256.85|26136.85|26255.68|26135.68|10
1636359380000|2021-11-08 08:16:20|26255.65|26135.65|26255.87|26135.87|26256.47|26136.47|26254.88|26134.88|10
1636359390000|2021-11-08 08:16:30|26255.02|26135.02|26253.56|26133.56|26256.13|26136.13|26253.56|26133.56|10
1636359400000|2021-11-08 08:16:40|26253.02|26133.02|26248.59|26128.59|26253.02|26133.02|26248.16|26128.16|9
1636359410000|2021-11-08 08:16:50|26248.39|26128.39|26242.52|26122.52|26248.39|26128.39|26242.21|26122.21|10
1636359420000|2021-11-08 08:17:00|26241.33|26121.33|26233.51|26113.51|26241.33|26121.33|26232.38|26112.38|10
1636359430000|2021-11-08 08:17:10|26233.29|26113.29|26230.09|26110.09|26233.29|26113.29|26230.09|26110.09|10
1636359440000|2021-11-08 08:17:20|26229.75|26109.75|26226.69|26106.69|26229.75|26109.75|26225.91|26105.91|9
1636359450000|2021-11-08 08:17:30|26225.75|26105.75|26227.62|26107.62|26227.62|26107.62|26225.75|26105.75|10
1636359460000|2021-11-08 08:17:40|26227.93|26107.93|26229.84|26109.84|26231.17|26111.17|26227.93|26107.93|10
1636359470000|2021-11-08 08:17:50|26230.6|26110.6|26237.38|26117.38|26237.5|26117.5|26230.6|26110.6|10
1636359480000|2021-11-08 08:18:00|26236.91|26116.91|26242.96|26122.96|26242.97|26122.97|26236.91|26116.91|10
1636359490000|2021-11-08 08:18:10|26244.13|26124.13|26246.66|26126.66|26247.57|26127.57|26243.4|26123.4|10
1636359500000|2021-11-08 08:18:20|26245.63|26125.63|26243.56|26123.56|26247.68|26127.68|26243.56|26123.56|10
1636359510000|2021-11-08 08:18:30|26244.82|26124.82|26242.13|26122.13|26244.82|26124.82|26241.92|26121.92|10
1636359520000|2021-11-08 08:18:40|26241.85|26121.85|26236.51|26116.51|26241.85|26121.85|26236.51|26116.51|10
1636359530000|2021-11-08 08:18:50|26236.84|26116.84|26236.87|26116.87|26236.97|26116.97|26235.86|26115.86|10
1636359540000|2021-11-08 08:19:00|26236.25|26116.25|26235.44|26115.44|26236.8|26116.8|26235.44|26115.44|10
1636359550000|2021-11-08 08:19:10|26235.42|26115.42|26235.15|26115.15|26236.16|26116.16|26234.81|26114.81|10
1636359560000|2021-11-08 08:19:20|26235.06|26115.06|26231.87|26111.87|26235.25|26115.25|26231.62|26111.62|10
1636359570000|2021-11-08 08:19:30|26230.99|26110.99|26231.48|26111.48|26231.79|26111.79|26230.6|26110.6|10
1636359580000|2021-11-08 08:19:40|26230.83|26110.83|26231.63|26111.63|26231.63|26111.63|26230.21|26110.21|10
1636359590000|2021-11-08 08:19:50|26231.91|26111.91|26230.11|26110.11|26232.51|26112.51|26229.63|26109.63|9
1636359600000|2021-11-08 08:20:00|26229.99|26109.99|26228.21|26108.21|26230.3|26110.3|26228.21|26108.21|9
1636359610000|2021-11-08 08:20:10|26227.35|26107.35|26228.23|26108.23|26229.36|26109.36|26226.96|26106.96|10
1636359620000|2021-11-08 08:20:20|26228.17|26108.17|26224.38|26104.38|26228.17|26108.17|26223.99|26103.99|10
1636359630000|2021-11-08 08:20:30|26223.88|26103.88|26221.54|26101.54|26223.88|26103.88|26221.54|26101.54|10
1636359640000|2021-11-08 08:20:40|26221.69|26101.69|26224.7|26104.7|26224.7|26104.7|26221.69|26101.69|10
1636359650000|2021-11-08 08:20:50|26224.76|26104.76|26225.56|26105.56|26225.56|26105.56|26224.68|26104.68|10
1636359660000|2021-11-08 08:21:00|26227.46|26107.46|26229.66|26109.66|26229.66|26109.66|26226.88|26106.88|9
1636359670000|2021-11-08 08:21:10|26229.02|26109.02|26229.02|26109.02|26230.55|26110.55|26228.06|26108.06|10
1636359680000|2021-11-08 08:21:20|26229.24|26109.24|26225.35|26105.35|26229.51|26109.51|26225.23|26105.23|10
1636359690000|2021-11-08 08:21:30|26225.29|26105.29|26220.15|26100.15|26225.72|26105.72|26218.04|26098.04|10
1636359700000|2021-11-08 08:21:40|26221.66|26101.66|26217.5|26097.5|26221.66|26101.66|26217.5|26097.5|10
1636359710000|2021-11-08 08:21:50|26216.01|26096.01|26217.3|26097.3|26217.45|26097.45|26216.01|26096.01|10
1636359720000|2021-11-08 08:22:00|26217.7|26097.7|26218.35|26098.35|26218.35|26098.35|26216.88|26096.88|10
1636359730000|2021-11-08 08:22:10|26217.87|26097.87|26218.66|26098.66|26218.66|26098.66|26217.29|26097.29|10
1636359740000|2021-11-08 08:22:20|26218.86|26098.86|26216.53|26096.53|26218.86|26098.86|26216.53|26096.53|10
1636359750000|2021-11-08 08:22:30|26217.62|26097.62|26220.29|26100.29|26220.29|26100.29|26217.34|26097.34|10
1636359760000|2021-11-08 08:22:40|26221.04|26101.04|26221.56|26101.56|26221.9|26101.9|26220.64|26100.64|9
1636359770000|2021-11-08 08:22:50|26221.45|26101.45|26221.05|26101.05|26221.45|26101.45|26220.47|26100.47|6
1636359780000|2021-11-08 08:23:00|26221.06|26101.06|26220.87|26100.87|26221.46|26101.46|26220.87|26100.87|9
1636359790000|2021-11-08 08:23:10|26221.49|26101.49|26219.98|26099.98|26222.46|26102.46|26219.98|26099.98|10
1636359800000|2021-11-08 08:23:20|26220.04|26100.04|26217.57|26097.57|26220.93|26100.93|26217.57|26097.57|10
1636359810000|2021-11-08 08:23:30|26217.63|26097.63|26216.47|26096.47|26218.43|26098.43|26216.47|26096.47|10
1636359820000|2021-11-08 08:23:40|26216.36|26096.36|26214.64|26094.64|26216.36|26096.36|26214.44|26094.44|8
1636359830000|2021-11-08 08:23:50|26214.58|26094.58|26215.12|26095.12|26215.35|26095.35|26214.27|26094.27|10
1636359840000|2021-11-08 08:24:00|26215.18|26095.18|26213.19|26093.19|26215.18|26095.18|26213.19|26093.19|8
1636359850000|2021-11-08 08:24:10|26212.11|26092.11|26215.8|26095.8|26215.8|26095.8|26212.11|26092.11|10
1636359860000|2021-11-08 08:24:20|26215.63|26095.63|26218.27|26098.27|26218.27|26098.27|26215.4|26095.4|9
1636359870000|2021-11-08 08:24:30|26218.17|26098.17|26217.55|26097.55|26219.06|26099.06|26217.52|26097.52|10
1636359880000|2021-11-08 08:24:40|26217.14|26097.14|26215.81|26095.81|26218.28|26098.28|26215.57|26095.57|10
1636359890000|2021-11-08 08:24:50|26215.7|26095.7|26220.72|26100.72|26220.72|26100.72|26215.7|26095.7|10
1636359900000|2021-11-08 08:25:00|26220.87|26100.87|26222.72|26102.72|26223.48|26103.48|26220.87|26100.87|10
1636359910000|2021-11-08 08:25:10|26222.37|26102.37|26224.48|26104.48|26224.48|26104.48|26221.49|26101.49|10
1636359920000|2021-11-08 08:25:20|26225.5|26105.5|26226.81|26106.81|26228.32|26108.32|26224.78|26104.78|10
1636359930000|2021-11-08 08:25:30|26227.73|26107.73|26225.47|26105.47|26228.1|26108.1|26224.81|26104.81|10
1636359940000|2021-11-08 08:25:40|26227.19|26107.19|26228.68|26108.68|26230.5|26110.5|26226.25|26106.25|10
1636359950000|2021-11-08 08:25:50|26229.35|26109.35|26228.22|26108.22|26229.94|26109.94|26226.45|26106.45|10
1636359960000|2021-11-08 08:26:00|26229|26109|26228.69|26108.69|26231.59|26111.59|26228.69|26108.69|10
1636359970000|2021-11-08 08:26:10|26229.2|26109.2|26230.12|26110.12|26230.12|26110.12|26229.05|26109.05|9
1636359980000|2021-11-08 08:26:20|26229.76|26109.76|26229.77|26109.77|26231.32|26111.32|26228.62|26108.62|10
1636359990000|2021-11-08 08:26:30|26230.33|26110.33|26230.41|26110.41|26231.75|26111.75|26229.33|26109.33|10
1636360000000|2021-11-08 08:26:40|26230.37|26110.37|26230.66|26110.66|26233.29|26113.29|26230.37|26110.37|10
1636360010000|2021-11-08 08:26:50|26230.93|26110.93|26230.66|26110.66|26231.15|26111.15|26228.54|26108.54|10
1636360020000|2021-11-08 08:27:00|26232.14|26112.14|26231.06|26111.06|26232.93|26112.93|26231.06|26111.06|10
1636360030000|2021-11-08 08:27:10|26231.59|26111.59|26228.61|26108.61|26231.59|26111.59|26226.04|26106.04|10
1636360040000|2021-11-08 08:27:20|26227.25|26107.25|26230.9|26110.9|26230.9|26110.9|26227.11|26107.11|10
1636360050000|2021-11-08 08:27:30|26231.28|26111.28|26229.89|26109.89|26232.1|26112.1|26229.03|26109.03|10
1636360060000|2021-11-08 08:27:40|26228.69|26108.69|26223.99|26103.99|26228.69|26108.69|26223.99|26103.99|10
1636360070000|2021-11-08 08:27:50|26224.03|26104.03|26214.74|26094.74|26224.03|26104.03|26214.74|26094.74|10
1636360080000|2021-11-08 08:28:00|26213.62|26093.62|26213.53|26093.53|26213.97|26093.97|26213.1|26093.1|9
1636360090000|2021-11-08 08:28:10|26212.51|26092.51|26209.55|26089.55|26212.51|26092.51|26207.97|26087.97|9
1636360100000|2021-11-08 08:28:20|26209.71|26089.71|26212.52|26092.52|26213.39|26093.39|26209.71|26089.71|10
1636360110000|2021-11-08 08:28:30|26211.97|26091.97|26206.12|26086.12|26212.07|26092.07|26206.12|26086.12|10
1636360120000|2021-11-08 08:28:40|26205.53|26085.53|26209.62|26089.62|26210.52|26090.52|26205.53|26085.53|10
1636360130000|2021-11-08 08:28:50|26210.61|26090.61|26209.62|26089.62|26211.34|26091.34|26208.88|26088.88|10
1636360140000|2021-11-08 08:29:00|26209.65|26089.65|26209.86|26089.86|26211.44|26091.44|26209.5|26089.5|9
1636360150000|2021-11-08 08:29:10|26208.16|26088.16|26204.41|26084.41|26208.16|26088.16|26202.98|26082.98|10
1636360160000|2021-11-08 08:29:20|26203.45|26083.45|26201.47|26081.47|26203.65|26083.65|26200.51|26080.51|10
1636360170000|2021-11-08 08:29:30|26199.79|26079.79|26193.13|26073.13|26199.79|26079.79|26193.13|26073.13|10
1636360180000|2021-11-08 08:29:40|26192.77|26072.77|26192.85|26072.85|26194.38|26074.38|26191.16|26071.16|10
1636360190000|2021-11-08 08:29:50|26192.93|26072.93|26194.86|26074.86|26195.5|26075.5|26192.61|26072.61|10
1636360200000|2021-11-08 08:30:00|26194.3|26074.3|26198.35|26078.35|26198.35|26078.35|26194.3|26074.3|10
1636360210000|2021-11-08 08:30:10|26198.59|26078.59|26198.11|26078.11|26200.16|26080.16|26196.71|26076.71|10
1636360220000|2021-11-08 08:30:20|26197.65|26077.65|26201.56|26081.56|26202.37|26082.37|26197.65|26077.65|10
1636360230000|2021-11-08 08:30:30|26201.37|26081.37|26199.79|26079.79|26201.53|26081.53|26199.79|26079.79|10
1636360240000|2021-11-08 08:30:40|26200.71|26080.71|26200.31|26080.31|26200.71|26080.71|26198.55|26078.55|10
1636360250000|2021-11-08 08:30:50|26200.02|26080.02|26206.56|26086.56|26207.29|26087.29|26200.02|26080.02|10
1636360260000|2021-11-08 08:31:00|26207.26|26087.26|26207.98|26087.98|26209.02|26089.02|26207.15|26087.15|9
1636360270000|2021-11-08 08:31:10|26208.86|26088.86|26213.17|26093.17|26213.38|26093.38|26208.86|26088.86|10
1636360280000|2021-11-08 08:31:20|26212.34|26092.34|26212.03|26092.03|26213.3|26093.3|26211.91|26091.91|10
1636360290000|2021-11-08 08:31:30|26211.01|26091.01|26209.55|26089.55|26213.07|26093.07|26209.55|26089.55|10
1636360300000|2021-11-08 08:31:40|26211.62|26091.62|26209.77|26089.77|26214.55|26094.55|26209.77|26089.77|10
1636360310000|2021-11-08 08:31:50|26208.93|26088.93|26206.34|26086.34|26208.93|26088.93|26205.21|26085.21|10
1636360320000|2021-11-08 08:32:00|26206.37|26086.37|26200.14|26080.14|26206.37|26086.37|26200.14|26080.14|10
1636360330000|2021-11-08 08:32:10|26200.08|26080.08|26202.7|26082.7|26202.7|26082.7|26199.25|26079.25|10
1636360340000|2021-11-08 08:32:20|26202.45|26082.45|26201.22|26081.22|26203.02|26083.02|26200.76|26080.76|10
1636360350000|2021-11-08 08:32:30|26200.68|26080.68|26206.63|26086.63|26206.63|26086.63|26200.68|26080.68|9
1636360360000|2021-11-08 08:32:40|26204.86|26084.86|26210.19|26090.19|26211.48|26091.48|26204.52|26084.52|9
1636360370000|2021-11-08 08:32:50|26210.6|26090.6|26211.04|26091.04|26211.4|26091.4|26210.35|26090.35|10
1636360380000|2021-11-08 08:33:00|26210.52|26090.52|26211.81|26091.81|26211.81|26091.81|26208.37|26088.37|9
1636360390000|2021-11-08 08:33:10|26212.26|26092.26|26211.51|26091.51|26212.81|26092.81|26210.49|26090.49|9
1636360400000|2021-11-08 08:33:20|26211.66|26091.66|26209.7|26089.7|26212.3|26092.3|26209.62|26089.62|10
1636360410000|2021-11-08 08:33:30|26209.26|26089.26|26212.26|26092.26|26212.26|26092.26|26209.26|26089.26|10
1636360420000|2021-11-08 08:33:40|26214.25|26094.25|26215.41|26095.41|26215.41|26095.41|26212.43|26092.43|10
1636360430000|2021-11-08 08:33:50|26215.13|26095.13|26220.43|26100.43|26220.43|26100.43|26213.92|26093.92|10
1636360440000|2021-11-08 08:34:00|26219.47|26099.47|26214.51|26094.51|26219.62|26099.62|26213.78|26093.78|10
1636360450000|2021-11-08 08:34:10|26216.08|26096.08|26221.91|26101.91|26221.91|26101.91|26216.08|26096.08|10
1636360460000|2021-11-08 08:34:20|26223.14|26103.14|26225.39|26105.39|26225.72|26105.72|26222.42|26102.42|10
1636360470000|2021-11-08 08:34:30|26225.41|26105.41|26219.85|26099.85|26225.41|26105.41|26219.18|26099.18|10
1636360480000|2021-11-08 08:34:40|26218.16|26098.16|26214.43|26094.43|26220.17|26100.17|26214.33|26094.33|10
1636360490000|2021-11-08 08:34:50|26211.79|26091.79|26202.27|26082.27|26211.79|26091.79|26202.05|26082.05|10
1636360500000|2021-11-08 08:35:00|26202.54|26082.54|26198.27|26078.27|26203.06|26083.06|26197.62|26077.62|10
1636360510000|2021-11-08 08:35:10|26198.18|26078.18|26194.65|26074.65|26198.27|26078.27|26194.65|26074.65|10
1636360520000|2021-11-08 08:35:20|26191.61|26071.61|26194.48|26074.48|26194.48|26074.48|26190.91|26070.91|10
1636360530000|2021-11-08 08:35:30|26191.08|26071.08|26191.79|26071.79|26191.79|26071.79|26190.48|26070.48|10
1636360540000|2021-11-08 08:35:40|26192.11|26072.11|26191.67|26071.67|26193.37|26073.37|26191.67|26071.67|10
1636360550000|2021-11-08 08:35:50|26188.38|26068.38|26182.25|26062.25|26188.38|26068.38|26179.3|26059.3|10
1636360560000|2021-11-08 08:36:00|26181.63|26061.63|26175.5|26055.5|26181.63|26061.63|26175.5|26055.5|10
1636360570000|2021-11-08 08:36:10|26175.02|26055.02|26173.52|26053.52|26175.15|26055.15|26173.52|26053.52|10
1636360580000|2021-11-08 08:36:20|26172.88|26052.88|26173.56|26053.56|26174.31|26054.31|26171.59|26051.59|10
1636360590000|2021-11-08 08:36:30|26173.94|26053.94|26177.89|26057.89|26179.8|26059.8|26172.57|26052.57|10
1636360600000|2021-11-08 08:36:40|26178.61|26058.61|26182.17|26062.17|26182.17|26062.17|26178.34|26058.34|10
1636360610000|2021-11-08 08:36:50|26182.63|26062.63|26184.14|26064.14|26184.59|26064.59|26182.15|26062.15|10
1636360620000|2021-11-08 08:37:00|26183.93|26063.93|26184.83|26064.83|26187.52|26067.52|26183.93|26063.93|10
1636360630000|2021-11-08 08:37:10|26183.14|26063.14|26180.96|26060.96|26183.14|26063.14|26180.18|26060.18|10
1636360640000|2021-11-08 08:37:20|26181.8|26061.8|26179.99|26059.99|26181.87|26061.87|26179.71|26059.71|10
1636360650000|2021-11-08 08:37:30|26180.56|26060.56|26172.85|26052.85|26181.55|26061.55|26172.85|26052.85|10
1636360660000|2021-11-08 08:37:40|26173.46|26053.46|26170.52|26050.52|26173.46|26053.46|26169.7|26049.7|10
1636360670000|2021-11-08 08:37:50|26169.16|26049.16|26158.2|26038.2|26170.92|26050.92|26158.2|26038.2|10
1636360680000|2021-11-08 08:38:00|26156.5|26036.5|26163.61|26043.61|26163.61|26043.61|26156.5|26036.5|10
1636360690000|2021-11-08 08:38:10|26162.73|26042.73|26161.73|26041.73|26163.82|26043.82|26159.99|26039.99|10
1636360700000|2021-11-08 08:38:20|26162.29|26042.29|26165.27|26045.27|26166.31|26046.31|26162.29|26042.29|10
1636360710000|2021-11-08 08:38:30|26164.91|26044.91|26156.75|26036.75|26164.91|26044.91|26155.85|26035.85|10
1636360720000|2021-11-08 08:38:40|26157.73|26037.73|26159.93|26039.93|26159.93|26039.93|26155.01|26035.01|10
1636360730000|2021-11-08 08:38:50|26159.56|26039.56|26160.83|26040.83|26160.94|26040.94|26157.82|26037.82|10
1636360740000|2021-11-08 08:39:00|26160.31|26040.31|26157.45|26037.45|26160.31|26040.31|26155|26035|10
1636360750000|2021-11-08 08:39:10|26156.28|26036.28|26154.77|26034.77|26156.28|26036.28|26153.67|26033.67|10
1636360760000|2021-11-08 08:39:20|26155.56|26035.56|26158.24|26038.24|26159.8|26039.8|26155.56|26035.56|10
1636360770000|2021-11-08 08:39:30|26157.85|26037.85|26159.71|26039.71|26160.01|26040.01|26157.79|26037.79|10
1636360780000|2021-11-08 08:39:40|26163.98|26043.98|26169.19|26049.19|26169.19|26049.19|26163.98|26043.98|10
1636360790000|2021-11-08 08:39:50|26170.09|26050.09|26171.93|26051.93|26171.93|26051.93|26168.66|26048.66|10
1636360800000|2021-11-08 08:40:00|26171.56|26051.56|26177.57|26057.57|26177.75|26057.75|26170.61|26050.61|10
1636360810000|2021-11-08 08:40:10|26178.07|26058.07|26180.74|26060.74|26181.53|26061.53|26177.95|26057.95|10
1636360820000|2021-11-08 08:40:20|26180.52|26060.52|26184.9|26064.9|26184.9|26064.9|26178.49|26058.49|9
1636360830000|2021-11-08 08:40:30|26185.97|26065.97|26188.4|26068.4|26188.4|26068.4|26185.18|26065.18|10
1636360840000|2021-11-08 08:40:40|26187.85|26067.85|26198.81|26078.81|26198.81|26078.81|26187.85|26067.85|10
1636360850000|2021-11-08 08:40:50|26198.41|26078.41|26197.26|26077.26|26198.41|26078.41|26196.36|26076.36|10
1636360860000|2021-11-08 08:41:00|26197.17|26077.17|26195.95|26075.95|26197.19|26077.19|26195.42|26075.42|10
1636360870000|2021-11-08 08:41:10|26196|26076|26194.44|26074.44|26196|26076|26192.95|26072.95|10
1636360880000|2021-11-08 08:41:20|26194.46|26074.46|26193.35|26073.35|26195.03|26075.03|26191.34|26071.34|10
1636360890000|2021-11-08 08:41:30|26192.92|26072.92|26197.89|26077.89|26197.89|26077.89|26192.92|26072.92|10
1636360900000|2021-11-08 08:41:40|26197.15|26077.15|26195.12|26075.12|26197.3|26077.3|26194.62|26074.62|10
1636360910000|2021-11-08 08:41:50|26195.95|26075.95|26195.28|26075.28|26196.24|26076.24|26192.82|26072.82|10
1636360920000|2021-11-08 08:42:00|26196.13|26076.13|26202|26082|26202|26082|26196.13|26076.13|10
1636360930000|2021-11-08 08:42:10|26201.52|26081.52|26206.3|26086.3|26206.81|26086.81|26201.52|26081.52|10
1636360940000|2021-11-08 08:42:20|26207.48|26087.48|26211|26091|26211.55|26091.55|26207.45|26087.45|10
1636360950000|2021-11-08 08:42:30|26211.95|26091.95|26213.37|26093.37|26213.6|26093.6|26211.91|26091.91|10
1636360960000|2021-11-08 08:42:40|26211.95|26091.95|26210.74|26090.74|26212.35|26092.35|26208.67|26088.67|10
1636360970000|2021-11-08 08:42:50|26210.83|26090.83|26207.9|26087.9|26211.24|26091.24|26207.9|26087.9|10
1636360980000|2021-11-08 08:43:00|26207.12|26087.12|26205.05|26085.05|26208.83|26088.83|26203.19|26083.19|10
1636360990000|2021-11-08 08:43:10|26205.13|26085.13|26199.99|26079.99|26205.84|26085.84|26199.99|26079.99|10
1636361000000|2021-11-08 08:43:20|26200|26080|26193.81|26073.81|26200.63|26080.63|26193.16|26073.16|10
1636361010000|2021-11-08 08:43:30|26193.64|26073.64|26195.65|26075.65|26196.53|26076.53|26193.64|26073.64|10
1636361020000|2021-11-08 08:43:40|26195.15|26075.15|26196.84|26076.84|26196.84|26076.84|26194.56|26074.56|10
1636361030000|2021-11-08 08:43:50|26197.17|26077.17|26195.95|26075.95|26197.92|26077.92|26195.33|26075.33|10
1636361040000|2021-11-08 08:44:00|26196.29|26076.29|26203.6|26083.6|26203.6|26083.6|26196.17|26076.17|10
1636361050000|2021-11-08 08:44:10|26202.33|26082.33|26200.21|26080.21|26202.33|26082.33|26199.24|26079.24|10
1636361060000|2021-11-08 08:44:20|26201.21|26081.21|26199.21|26079.21|26201.82|26081.82|26199.21|26079.21|10
1636361070000|2021-11-08 08:44:30|26198.19|26078.19|26194.79|26074.79|26198.19|26078.19|26194.5|26074.5|10
1636361080000|2021-11-08 08:44:40|26194.01|26074.01|26193.01|26073.01|26194.01|26074.01|26192.27|26072.27|10
1636361090000|2021-11-08 08:44:50|26193.54|26073.54|26206.53|26086.53|26206.53|26086.53|26192.79|26072.79|10
1636361100000|2021-11-08 08:45:00|26205.86|26085.86|26203.67|26083.67|26206.38|26086.38|26203.67|26083.67|10
1636361110000|2021-11-08 08:45:10|26203.65|26083.65|26204.33|26084.33|26204.59|26084.59|26202.77|26082.77|9
1636361120000|2021-11-08 08:45:20|26202.74|26082.74|26201.75|26081.75|26203.74|26083.74|26200.22|26080.22|10
1636361130000|2021-11-08 08:45:30|26203.25|26083.25|26202.7|26082.7|26204.73|26084.73|26202.7|26082.7|10
1636361140000|2021-11-08 08:45:40|26202.64|26082.64|26199.01|26079.01|26202.83|26082.83|26199.01|26079.01|10
1636361150000|2021-11-08 08:45:50|26199.19|26079.19|26198|26078|26199.19|26079.19|26196.8|26076.8|10
1636361160000|2021-11-08 08:46:00|26197.5|26077.5|26195.72|26075.72|26197.5|26077.5|26194.92|26074.92|10
1636361170000|2021-11-08 08:46:10|26193.74|26073.74|26189.69|26069.69|26194.12|26074.12|26189.69|26069.69|10
1636361180000|2021-11-08 08:46:20|26189.8|26069.8|26185.24|26065.24|26190.29|26070.29|26184.4|26064.4|10
1636361190000|2021-11-08 08:46:30|26185.31|26065.31|26179.18|26059.18|26185.31|26065.31|26178.64|26058.64|10
1636361200000|2021-11-08 08:46:40|26179.9|26059.9|26185.91|26065.91|26187.38|26067.38|26179.9|26059.9|10
1636361210000|2021-11-08 08:46:50|26185.18|26065.18|26185.86|26065.86|26185.86|26065.86|26182.74|26062.74|10
1636361220000|2021-11-08 08:47:00|26186.46|26066.46|26185.53|26065.53|26189.9|26069.9|26185.53|26065.53|10
1636361230000|2021-11-08 08:47:10|26185.03|26065.03|26188.41|26068.41|26188.88|26068.88|26185.03|26065.03|10
1636361240000|2021-11-08 08:47:20|26188.7|26068.7|26190.93|26070.93|26192.04|26072.04|26188.32|26068.32|10
1636361250000|2021-11-08 08:47:30|26190.71|26070.71|26192.66|26072.66|26193.38|26073.38|26190.71|26070.71|10
1636361260000|2021-11-08 08:47:40|26194.1|26074.1|26199.92|26079.92|26200.53|26080.53|26193.54|26073.54|10
1636361270000|2021-11-08 08:47:50|26200.89|26080.89|26206.89|26086.89|26206.92|26086.92|26200.89|26080.89|10
1636361280000|2021-11-08 08:48:00|26206.98|26086.98|26216.22|26096.22|26216.22|26096.22|26206.98|26086.98|10
1636361290000|2021-11-08 08:48:10|26214.92|26094.92|26217.88|26097.88|26217.88|26097.88|26214.92|26094.92|10
1636361300000|2021-11-08 08:48:20|26217.22|26097.22|26223.18|26103.18|26223.18|26103.18|26217.22|26097.22|10
1636361310000|2021-11-08 08:48:30|26224.01|26104.01|26222.96|26102.96|26224.97|26104.97|26222.96|26102.96|10
1636361320000|2021-11-08 08:48:40|26222.63|26102.63|26217.62|26097.62|26222.63|26102.63|26217.62|26097.62|10
1636361330000|2021-11-08 08:48:50|26217.98|26097.98|26222.4|26102.4|26222.4|26102.4|26217.53|26097.53|10
1636361340000|2021-11-08 08:49:00|26222.9|26102.9|26228.91|26108.91|26229.49|26109.49|26222.9|26102.9|10
1636361350000|2021-11-08 08:49:10|26229.57|26109.57|26232.24|26112.24|26232.24|26112.24|26229.57|26109.57|10
1636361360000|2021-11-08 08:49:20|26231.58|26111.58|26232.85|26112.85|26232.85|26112.85|26230.7|26110.7|10
1636361370000|2021-11-08 08:49:30|26232.9|26112.9|26235.2|26115.2|26235.21|26115.21|26232.9|26112.9|10
1636361380000|2021-11-08 08:49:40|26235.13|26115.13|26235.06|26115.06|26235.85|26115.85|26233.98|26113.98|10
1636361390000|2021-11-08 08:49:50|26235.58|26115.58|26236.77|26116.77|26236.77|26116.77|26235.25|26115.25|10
1636361400000|2021-11-08 08:50:00|26235.81|26115.81|26243.12|26123.12|26243.12|26123.12|26235.81|26115.81|10
1636361410000|2021-11-08 08:50:10|26241.53|26121.53|26240.9|26120.9|26242.39|26122.39|26237.29|26117.29|10
1636361420000|2021-11-08 08:50:20|26241.12|26121.12|26246.48|26126.48|26246.48|26126.48|26241.12|26121.12|10
1636361430000|2021-11-08 08:50:30|26246.73|26126.73|26251.5|26131.5|26251.5|26131.5|26246.73|26126.73|10
1636361440000|2021-11-08 08:50:40|26251.51|26131.51|26257.73|26137.73|26257.88|26137.88|26251.51|26131.51|10
1636361450000|2021-11-08 08:50:50|26257.48|26137.48|26255.56|26135.56|26257.48|26137.48|26255.56|26135.56|10
1636361460000|2021-11-08 08:51:00|26257.51|26137.51|26259.06|26139.06|26260.06|26140.06|26256.74|26136.74|10
1636361470000|2021-11-08 08:51:10|26258.26|26138.26|26262.87|26142.87|26262.87|26142.87|26258.26|26138.26|10
1636361480000|2021-11-08 08:51:20|26262.41|26142.41|26258.84|26138.84|26262.86|26142.86|26258.84|26138.84|10
1636361490000|2021-11-08 08:51:30|26258.14|26138.14|26252.92|26132.92|26258.14|26138.14|26252.92|26132.92|10
1636361500000|2021-11-08 08:51:40|26253.83|26133.83|26256.42|26136.42|26256.42|26136.42|26251.61|26131.61|10
1636361510000|2021-11-08 08:51:50|26257.86|26137.86|26261.25|26141.25|26261.84|26141.84|26257.86|26137.86|10
1636361520000|2021-11-08 08:52:00|26260.31|26140.31|26257.03|26137.03|26261.85|26141.85|26257.03|26137.03|10
1636361530000|2021-11-08 08:52:10|26255.22|26135.22|26253.55|26133.55|26257.46|26137.46|26253.47|26133.47|10
1636361540000|2021-11-08 08:52:20|26252.98|26132.98|26261.02|26141.02|26261.02|26141.02|26252.98|26132.98|10
1636361550000|2021-11-08 08:52:30|26260.22|26140.22|26264.4|26144.4|26264.4|26144.4|26260.22|26140.22|10
1636361560000|2021-11-08 08:52:40|26265.09|26145.09|26268.2|26148.2|26268.2|26148.2|26264.14|26144.14|10
1636361570000|2021-11-08 08:52:50|26268.15|26148.15|26279.8|26159.8|26279.8|26159.8|26268.15|26148.15|10
1636361580000|2021-11-08 08:53:00|26280|26160|26280.49|26160.49|26281.52|26161.52|26279.11|26159.11|10
1636361590000|2021-11-08 08:53:10|26282.43|26162.43|26282.71|26162.71|26285.05|26165.05|26282.25|26162.25|10
1636361600000|2021-11-08 08:53:20|26280.92|26160.92|26283.26|26163.26|26283.94|26163.94|26280.92|26160.92|10
1636361610000|2021-11-08 08:53:30|26283.16|26163.16|26286.99|26166.99|26286.99|26166.99|26283.16|26163.16|10
1636361620000|2021-11-08 08:53:40|26287.81|26167.81|26288.02|26168.02|26288.02|26168.02|26285.3|26165.3|10
1636361630000|2021-11-08 08:53:50|26288.92|26168.92|26293.33|26173.33|26294.38|26174.38|26288.92|26168.92|10
1636361640000|2021-11-08 08:54:00|26294.54|26174.54|26293.14|26173.14|26295.1|26175.1|26293.14|26173.14|10
1636361650000|2021-11-08 08:54:10|26291.9|26171.9|26285.57|26165.57|26291.9|26171.9|26285.57|26165.57|10
1636361660000|2021-11-08 08:54:20|26284.99|26164.99|26276.42|26156.42|26284.99|26164.99|26276.42|26156.42|10
1636361670000|2021-11-08 08:54:30|26275.66|26155.66|26278.3|26158.3|26279.06|26159.06|26275.43|26155.43|10
1636361680000|2021-11-08 08:54:40|26277.86|26157.86|26282.29|26162.29|26282.29|26162.29|26277.15|26157.15|10
1636361690000|2021-11-08 08:54:50|26282.8|26162.8|26283.42|26163.42|26283.66|26163.66|26281.57|26161.57|10
1636361700000|2021-11-08 08:55:00|26284.7|26164.7|26284.52|26164.52|26284.7|26164.7|26283.44|26163.44|9
1636361710000|2021-11-08 08:55:10|26285.63|26165.63|26282.43|26162.43|26285.87|26165.87|26282.43|26162.43|10
1636361720000|2021-11-08 08:55:20|26280.96|26160.96|26277.23|26157.23|26281.88|26161.88|26276.57|26156.57|10
1636361730000|2021-11-08 08:55:30|26277.1|26157.1|26274.98|26154.98|26277.1|26157.1|26274.34|26154.34|10
1636361740000|2021-11-08 08:55:40|26275.86|26155.86|26275.4|26155.4|26276.49|26156.49|26275.36|26155.36|10
1636361750000|2021-11-08 08:55:50|26275.08|26155.08|26271.49|26151.49|26275.08|26155.08|26270.71|26150.71|10
1636361760000|2021-11-08 08:56:00|26271.25|26151.25|26275.7|26155.7|26275.7|26155.7|26270.99|26150.99|10
1636361770000|2021-11-08 08:56:10|26275.78|26155.78|26275.49|26155.49|26276.6|26156.6|26274.19|26154.19|10
1636361780000|2021-11-08 08:56:20|26275.07|26155.07|26276.3|26156.3|26276.7|26156.7|26274.98|26154.98|10
1636361790000|2021-11-08 08:56:30|26276.47|26156.47|26277.26|26157.26|26278.6|26158.6|26275.46|26155.46|10
1636361800000|2021-11-08 08:56:40|26277.95|26157.95|26286.88|26166.88|26287.67|26167.67|26277.95|26157.95|10
1636361810000|2021-11-08 08:56:50|26285.31|26165.31|26287.54|26167.54|26287.54|26167.54|26281.41|26161.41|10
1636361820000|2021-11-08 08:57:00|26287.41|26167.41|26285.4|26165.4|26287.41|26167.41|26283.15|26163.15|10
1636361830000|2021-11-08 08:57:10|26285.26|26165.26|26288.86|26168.86|26288.86|26168.86|26284.24|26164.24|10
1636361840000|2021-11-08 08:57:20|26288.27|26168.27|26295.45|26175.45|26295.45|26175.45|26288.27|26168.27|10
1636361850000|2021-11-08 08:57:30|26296.32|26176.32|26299.25|26179.25|26299.25|26179.25|26296.02|26176.02|10
1636361860000|2021-11-08 08:57:40|26299.96|26179.96|26311.72|26191.72|26311.83|26191.83|26299.96|26179.96|10
1636361870000|2021-11-08 08:57:50|26312.11|26192.11|26314.37|26194.37|26315.15|26195.15|26312.11|26192.11|10
1636361880000|2021-11-08 08:58:00|26315.75|26195.75|26322.87|26202.87|26323.14|26203.14|26315.75|26195.75|10
1636361890000|2021-11-08 08:58:10|26323.91|26203.91|26318.37|26198.37|26323.91|26203.91|26318.37|26198.37|10
1636361900000|2021-11-08 08:58:20|26318.38|26198.38|26316.08|26196.08|26318.38|26198.38|26314.87|26194.87|10
1636361910000|2021-11-08 08:58:30|26314.3|26194.3|26313.38|26193.38|26315.01|26195.01|26312.29|26192.29|10
1636361920000|2021-11-08 08:58:40|26311.9|26191.9|26316|26196|26318.01|26198.01|26311.9|26191.9|10
1636361930000|2021-11-08 08:58:50|26316.61|26196.61|26315.09|26195.09|26317.74|26197.74|26315.09|26195.09|10
1636361940000|2021-11-08 08:59:00|26313.56|26193.56|26311.05|26191.05|26314.68|26194.68|26310.3|26190.3|10
1636361950000|2021-11-08 08:59:10|26311.37|26191.37|26309.46|26189.46|26311.37|26191.37|26306.45|26186.45|10
1636361960000|2021-11-08 08:59:20|26311.16|26191.16|26317.92|26197.92|26318.52|26198.52|26311.16|26191.16|10
1636361970000|2021-11-08 08:59:30|26318.33|26198.33|26313.11|26193.11|26318.33|26198.33|26312.92|26192.92|10
1636361980000|2021-11-08 08:59:40|26314.38|26194.38|26317.11|26197.11|26317.65|26197.65|26314.38|26194.38|10
1636361990000|2021-11-08 08:59:50|26317.47|26197.47|26322.33|26202.33|26322.33|26202.33|26317.47|26197.47|10
1636362000000|2021-11-08 09:00:00|26323.53|26203.53|26323.73|26203.73|26328.53|26208.53|26323.53|26203.53|10
1636362010000|2021-11-08 09:00:10|26323.67|26203.67|26316.08|26196.08|26323.67|26203.67|26316.08|26196.08|10
1636362020000|2021-11-08 09:00:20|26315.65|26195.65|26307.41|26187.41|26315.65|26195.65|26307.41|26187.41|10
1636362030000|2021-11-08 09:00:30|26307.13|26187.13|26299.35|26179.35|26307.13|26187.13|26296.26|26176.26|10
1636362040000|2021-11-08 09:00:40|26298.9|26178.9|26298.8|26178.8|26300.85|26180.85|26298.8|26178.8|10
1636362050000|2021-11-08 09:00:50|26300.07|26180.07|26299.9|26179.9|26300.41|26180.41|26299.04|26179.04|10
1636362060000|2021-11-08 09:01:00|26299.48|26179.48|26295.92|26175.92|26299.62|26179.62|26295.11|26175.11|10
1636362070000|2021-11-08 09:01:10|26295.11|26175.11|26290.58|26170.58|26295.11|26175.11|26290.58|26170.58|10
1636362080000|2021-11-08 09:01:20|26290.25|26170.25|26288.61|26168.61|26291.42|26171.42|26288.61|26168.61|10
1636362090000|2021-11-08 09:01:30|26288.92|26168.92|26291.49|26171.49|26291.49|26171.49|26288.92|26168.92|10
1636362100000|2021-11-08 09:01:40|26291.76|26171.76|26295.69|26175.69|26295.69|26175.69|26291.64|26171.64|10
1636362110000|2021-11-08 09:01:50|26296.38|26176.38|26300.52|26180.52|26300.52|26180.52|26296.38|26176.38|10
1636362120000|2021-11-08 09:02:00|26300.32|26180.32|26299.54|26179.54|26301.18|26181.18|26299.01|26179.01|9
1636362130000|2021-11-08 09:02:10|26299.52|26179.52|26299.23|26179.23|26299.89|26179.89|26297.73|26177.73|10
1636362140000|2021-11-08 09:02:20|26298.52|26178.52|26300.96|26180.96|26301.19|26181.19|26297.06|26177.06|10
1636362150000|2021-11-08 09:02:30|26299.67|26179.67|26295.75|26175.75|26300.13|26180.13|26295.75|26175.75|10
1636362160000|2021-11-08 09:02:40|26295.4|26175.4|26296.74|26176.74|26297.03|26177.03|26293.56|26173.56|10
1636362170000|2021-11-08 09:02:50|26297.33|26177.33|26294.18|26174.18|26297.33|26177.33|26292.72|26172.72|10
1636362180000|2021-11-08 09:03:00|26293.51|26173.51|26284.12|26164.12|26293.9|26173.9|26284.12|26164.12|10
1636362190000|2021-11-08 09:03:10|26284.8|26164.8|26278.8|26158.8|26284.8|26164.8|26278.61|26158.61|10
1636362200000|2021-11-08 09:03:20|26278.97|26158.97|26270.16|26150.16|26278.97|26158.97|26270.16|26150.16|10
1636362210000|2021-11-08 09:03:30|26267.75|26147.75|26264.2|26144.2|26267.75|26147.75|26262.42|26142.42|10
1636362220000|2021-11-08 09:03:40|26264.54|26144.54|26262.74|26142.74|26264.54|26144.54|26262.5|26142.5|10
1636362230000|2021-11-08 09:03:50|26263.68|26143.68|26265.84|26145.84|26266.63|26146.63|26263.68|26143.68|10
1636362240000|2021-11-08 09:04:00|26264.69|26144.69|26269.4|26149.4|26269.4|26149.4|26264.69|26144.69|10
1636362250000|2021-11-08 09:04:10|26271.26|26151.26|26273.39|26153.39|26273.95|26153.95|26271.26|26151.26|10
1636362260000|2021-11-08 09:04:20|26272.7|26152.7|26274.58|26154.58|26274.58|26154.58|26271.92|26151.92|10
1636362270000|2021-11-08 09:04:30|26275.61|26155.61|26277.46|26157.46|26277.46|26157.46|26275.36|26155.36|10
1636362280000|2021-11-08 09:04:40|26278.66|26158.66|26287.23|26167.23|26287.23|26167.23|26278.64|26158.64|10
1636362290000|2021-11-08 09:04:50|26288.26|26168.26|26291.64|26171.64|26291.64|26171.64|26288.02|26168.02|10
1636362300000|2021-11-08 09:05:00|26290.97|26170.97|26292.71|26172.71|26293.26|26173.26|26290.97|26170.97|10
1636362310000|2021-11-08 09:05:10|26292.9|26172.9|26294.73|26174.73|26296.38|26176.38|26292.9|26172.9|10
1636362320000|2021-11-08 09:05:20|26296.04|26176.04|26294.77|26174.77|26296.04|26176.04|26293.51|26173.51|10
1636362330000|2021-11-08 09:05:30|26294.48|26174.48|26296.5|26176.5|26296.5|26176.5|26293.37|26173.37|10
1636362340000|2021-11-08 09:05:40|26296.3|26176.3|26299.46|26179.46|26299.46|26179.46|26295.76|26175.76|10
1636362350000|2021-11-08 09:05:50|26299.77|26179.77|26300.08|26180.08|26301.73|26181.73|26299.77|26179.77|10
1636362360000|2021-11-08 09:06:00|26300.58|26180.58|26298.16|26178.16|26301.02|26181.02|26298.05|26178.05|10
1636362370000|2021-11-08 09:06:10|26299.9|26179.9|26309.41|26189.41|26309.56|26189.56|26299.9|26179.9|10
1636362380000|2021-11-08 09:06:20|26308.88|26188.88|26294.74|26174.74|26310.37|26190.37|26294.74|26174.74|10
1636362390000|2021-11-08 09:06:30|26293.9|26173.9|26287.76|26167.76|26293.9|26173.9|26287.76|26167.76|10
1636362400000|2021-11-08 09:06:40|26287.38|26167.38|26299.55|26179.55|26299.55|26179.55|26287.36|26167.36|10
1636362410000|2021-11-08 09:06:50|26298|26178|26299.02|26179.02|26299.41|26179.41|26296.3|26176.3|10
1636362420000|2021-11-08 09:07:00|26298.79|26178.79|26295.46|26175.46|26299.92|26179.92|26295.12|26175.12|10
1636362430000|2021-11-08 09:07:10|26295.43|26175.43|26291.76|26171.76|26296.1|26176.1|26291.76|26171.76|10
1636362440000|2021-11-08 09:07:20|26291.81|26171.81|26285.97|26165.97|26292.37|26172.37|26285.97|26165.97|10
1636362450000|2021-11-08 09:07:30|26283.13|26163.13|26272.49|26152.49|26283.13|26163.13|26272.49|26152.49|10
1636362460000|2021-11-08 09:07:40|26271.45|26151.45|26268.08|26148.08|26272.03|26152.03|26268.08|26148.08|10
1636362470000|2021-11-08 09:07:50|26267.35|26147.35|26268.23|26148.23|26268.38|26148.38|26266.38|26146.38|10
1636362480000|2021-11-08 09:08:00|26267.19|26147.19|26271.44|26151.44|26271.6|26151.6|26265.58|26145.58|10
1636362490000|2021-11-08 09:08:10|26271.69|26151.69|26272.21|26152.21|26275.54|26155.54|26271.69|26151.69|10
1636362500000|2021-11-08 09:08:20|26272.39|26152.39|26276.52|26156.52|26276.77|26156.77|26272.02|26152.02|10
1636362510000|2021-11-08 09:08:30|26275.95|26155.95|26283.99|26163.99|26283.99|26163.99|26275.95|26155.95|10
1636362520000|2021-11-08 09:08:40|26282.43|26162.43|26288.8|26168.8|26288.8|26168.8|26282.43|26162.43|10
1636362530000|2021-11-08 09:08:50|26286.36|26166.36|26284.44|26164.44|26288.05|26168.05|26284.44|26164.44|10
1636362540000|2021-11-08 09:09:00|26283.77|26163.77|26286.78|26166.78|26286.78|26166.78|26281.46|26161.46|10
1636362550000|2021-11-08 09:09:10|26285.81|26165.81|26282.02|26162.02|26285.81|26165.81|26279.82|26159.82|10
1636362560000|2021-11-08 09:09:20|26281.77|26161.77|26283.13|26163.13|26283.15|26163.15|26278.85|26158.85|10
1636362570000|2021-11-08 09:09:30|26282.81|26162.81|26287.92|26167.92|26287.92|26167.92|26281.69|26161.69|10
1636362580000|2021-11-08 09:09:40|26292.44|26172.44|26294.93|26174.93|26294.94|26174.94|26288.49|26168.49|10
1636362590000|2021-11-08 09:09:50|26296.67|26176.67|26294.98|26174.98|26296.67|26176.67|26293.98|26173.98|10
1636362600000|2021-11-08 09:10:00|26293.28|26173.28|26283.57|26163.57|26293.28|26173.28|26283.57|26163.57|10
1636362610000|2021-11-08 09:10:10|26282.69|26162.69|26276.54|26156.54|26283.39|26163.39|26276.27|26156.27|10
1636362620000|2021-11-08 09:10:20|26275.23|26155.23|26273.5|26153.5|26276.05|26156.05|26273.25|26153.25|10
1636362630000|2021-11-08 09:10:30|26273.05|26153.05|26257.89|26137.89|26273.05|26153.05|26256.17|26136.17|10
1636362640000|2021-11-08 09:10:40|26257.88|26137.88|26265.34|26145.34|26265.34|26145.34|26257.22|26137.22|10
1636362650000|2021-11-08 09:10:50|26265.14|26145.14|26275.48|26155.48|26275.48|26155.48|26265.14|26145.14|10
1636362660000|2021-11-08 09:11:00|26277.36|26157.36|26275.12|26155.12|26278.73|26158.73|26275.12|26155.12|10
1636362670000|2021-11-08 09:11:10|26278.41|26158.41|26284.96|26164.96|26285.05|26165.05|26278.41|26158.41|10
1636362680000|2021-11-08 09:11:20|26284.64|26164.64|26281.22|26161.22|26287.67|26167.67|26281.22|26161.22|10
1636362690000|2021-11-08 09:11:30|26278.49|26158.49|26285.27|26165.27|26285.38|26165.38|26277.65|26157.65|10
1636362700000|2021-11-08 09:11:40|26285.92|26165.92|26283.7|26163.7|26285.92|26165.92|26282.58|26162.58|10
1636362710000|2021-11-08 09:11:50|26283.91|26163.91|26288.43|26168.43|26288.43|26168.43|26283.69|26163.69|10
1636362720000|2021-11-08 09:12:00|26287.57|26167.57|26290.31|26170.31|26291.5|26171.5|26287.57|26167.57|10
1636362730000|2021-11-08 09:12:10|26289.1|26169.1|26278.28|26158.28|26289.1|26169.1|26277.6|26157.6|10
1636362740000|2021-11-08 09:12:20|26277.42|26157.42|26272.63|26152.63|26277.42|26157.42|26272.63|26152.63|10
1636362750000|2021-11-08 09:12:30|26272.47|26152.47|26275.89|26155.89|26275.89|26155.89|26270.41|26150.41|10
1636362760000|2021-11-08 09:12:40|26276.45|26156.45|26275.98|26155.98|26279.25|26159.25|26275.98|26155.98|10
1636362770000|2021-11-08 09:12:50|26275.72|26155.72|26274.18|26154.18|26275.75|26155.75|26273.69|26153.69|10
1636362780000|2021-11-08 09:13:00|26274.03|26154.03|26270.66|26150.66|26274.72|26154.72|26269.98|26149.98|10
1636362790000|2021-11-08 09:13:10|26270.14|26150.14|26269.88|26149.88|26270.14|26150.14|26268.78|26148.78|10
1636362800000|2021-11-08 09:13:20|26268.59|26148.59|26270.35|26150.35|26270.35|26150.35|26264.98|26144.98|10
1636362810000|2021-11-08 09:13:30|26270.22|26150.22|26267.08|26147.08|26270.74|26150.74|26267.08|26147.08|10
1636362820000|2021-11-08 09:13:40|26267.09|26147.09|26265.37|26145.37|26267.84|26147.84|26265.37|26145.37|10
1636362830000|2021-11-08 09:13:50|26264.32|26144.32|26256.22|26136.22|26264.59|26144.59|26256.22|26136.22|10
1636362840000|2021-11-08 09:14:00|26256.03|26136.03|26261.56|26141.56|26261.56|26141.56|26254.31|26134.31|10
1636362850000|2021-11-08 09:14:10|26262.08|26142.08|26266.09|26146.09|26266.09|26146.09|26261.64|26141.64|10
1636362860000|2021-11-08 09:14:20|26266.21|26146.21|26268.76|26148.76|26269.36|26149.36|26265.67|26145.67|10
1636362870000|2021-11-08 09:14:30|26268.77|26148.77|26271.8|26151.8|26272.98|26152.98|26268.77|26148.77|10
1636362880000|2021-11-08 09:14:40|26272.4|26152.4|26271.76|26151.76|26272.4|26152.4|26271.12|26151.12|10
1636362890000|2021-11-08 09:14:50|26271.28|26151.28|26271.9|26151.9|26272.11|26152.11|26269.87|26149.87|10
1636362900000|2021-11-08 09:15:00|26272.86|26152.86|26269.86|26149.86|26273.15|26153.15|26269.86|26149.86|10
1636362910000|2021-11-08 09:15:10|26270.85|26150.85|26272.9|26152.9|26274.65|26154.65|26270.85|26150.85|10
1636362920000|2021-11-08 09:15:20|26272.82|26152.82|26272.11|26152.11|26273.17|26153.17|26271.21|26151.21|10
1636362930000|2021-11-08 09:15:30|26271.99|26151.99|26262.68|26142.68|26271.99|26151.99|26262.68|26142.68|10
1636362940000|2021-11-08 09:15:40|26261.84|26141.84|26258.31|26138.31|26262.04|26142.04|26255.89|26135.89|10
1636362950000|2021-11-08 09:15:50|26258.98|26138.98|26258.38|26138.38|26260.58|26140.58|26257.49|26137.49|10
1636362960000|2021-11-08 09:16:00|26257.98|26137.98|26264.3|26144.3|26264.3|26144.3|26257.03|26137.03|10
1636362970000|2021-11-08 09:16:10|26263.15|26143.15|26263.24|26143.24|26265.57|26145.57|26262.91|26142.91|10
1636362980000|2021-11-08 09:16:20|26263.18|26143.18|26263.93|26143.93|26264.66|26144.66|26262.98|26142.98|10
1636362990000|2021-11-08 09:16:30|26263.56|26143.56|26262.11|26142.11|26264.49|26144.49|26262.11|26142.11|10
1636363000000|2021-11-08 09:16:40|26263.16|26143.16|26267.58|26147.58|26268.45|26148.45|26262.27|26142.27|10
1636363010000|2021-11-08 09:16:50|26266.84|26146.84|26264.68|26144.68|26267.26|26147.26|26264.68|26144.68|10
1636363020000|2021-11-08 09:17:00|26265.1|26145.1|26266.21|26146.21|26267.28|26147.28|26265.1|26145.1|10
1636363030000|2021-11-08 09:17:10|26266.31|26146.31|26272.48|26152.48|26272.51|26152.51|26265.77|26145.77|10
1636363040000|2021-11-08 09:17:20|26273.33|26153.33|26275.69|26155.69|26277.63|26157.63|26273.33|26153.33|9
1636363050000|2021-11-08 09:17:30|26275.27|26155.27|26270.84|26150.84|26275.27|26155.27|26270.1|26150.1|10
1636363060000|2021-11-08 09:17:40|26270.62|26150.62|26270.67|26150.67|26270.67|26150.67|26269.69|26149.69|10
1636363070000|2021-11-08 09:17:50|26271.28|26151.28|26272.47|26152.47|26273|26153|26270.68|26150.68|10
1636363080000|2021-11-08 09:18:00|26271.67|26151.67|26276.22|26156.22|26276.22|26156.22|26271.61|26151.61|10
1636363090000|2021-11-08 09:18:10|26275.69|26155.69|26276.59|26156.59|26278.45|26158.45|26275.69|26155.69|10
1636363100000|2021-11-08 09:18:20|26276.46|26156.46|26276.44|26156.44|26277.41|26157.41|26275.67|26155.67|10
1636363110000|2021-11-08 09:18:30|26277.07|26157.07|26279.04|26159.04|26279.04|26159.04|26276.14|26156.14|10
1636363120000|2021-11-08 09:18:40|26277.69|26157.69|26276.69|26156.69|26278.71|26158.71|26276.69|26156.69|10
1636363130000|2021-11-08 09:18:50|26276.9|26156.9|26275.19|26155.19|26276.9|26156.9|26274.35|26154.35|10
1636363140000|2021-11-08 09:19:00|26276|26156|26273.68|26153.68|26276|26156|26269.86|26149.86|10
1636363150000|2021-11-08 09:19:10|26275.96|26155.96|26277.8|26157.8|26279.32|26159.32|26275.96|26155.96|10
1636363160000|2021-11-08 09:19:20|26279.03|26159.03|26274.55|26154.55|26279.03|26159.03|26274.53|26154.53|10
1636363170000|2021-11-08 09:19:30|26274.86|26154.86|26275.86|26155.86|26277.5|26157.5|26274.86|26154.86|10
1636363180000|2021-11-08 09:19:40|26277.08|26157.08|26275.83|26155.83|26277.08|26157.08|26275.56|26155.56|9
1636363190000|2021-11-08 09:19:50|26276.42|26156.42|26277.47|26157.47|26278.63|26158.63|26275.48|26155.48|10
1636363200000|2021-11-08 09:20:00|26277.66|26157.66|26277.61|26157.61|26280.84|26160.84|26277.61|26157.61|10
1636363210000|2021-11-08 09:20:10|26277.24|26157.24|26273.37|26153.37|26277.24|26157.24|26271.88|26151.88|10
1636363220000|2021-11-08 09:20:20|26273.49|26153.49|26271.29|26151.29|26274.75|26154.75|26271.29|26151.29|10
1636363230000|2021-11-08 09:20:30|26270.89|26150.89|26274.15|26154.15|26274.15|26154.15|26270.23|26150.23|10
1636363240000|2021-11-08 09:20:40|26273.59|26153.59|26274.1|26154.1|26274.1|26154.1|26272.71|26152.71|9
1636363250000|2021-11-08 09:20:50|26272.49|26152.49|26271.55|26151.55|26272.49|26152.49|26271.48|26151.48|10
1636363260000|2021-11-08 09:21:00|26273.54|26153.54|26274.74|26154.74|26274.74|26154.74|26271.03|26151.03|10
1636363270000|2021-11-08 09:21:10|26274.46|26154.46|26277.07|26157.07|26277.07|26157.07|26274.42|26154.42|10
1636363280000|2021-11-08 09:21:20|26278.64|26158.64|26277.51|26157.51|26279.75|26159.75|26277.39|26157.39|10
1636363290000|2021-11-08 09:21:30|26276.16|26156.16|26270.7|26150.7|26276.16|26156.16|26269.06|26149.06|10
1636363300000|2021-11-08 09:21:40|26269.78|26149.78|26259.65|26139.65|26269.78|26149.78|26259.65|26139.65|10
1636363310000|2021-11-08 09:21:50|26258.18|26138.18|26260.94|26140.94|26261.71|26141.71|26258.18|26138.18|10
1636363320000|2021-11-08 09:22:00|26259.53|26139.53|26257.27|26137.27|26260.77|26140.77|26257.27|26137.27|9
1636363330000|2021-11-08 09:22:10|26256.34|26136.34|26258.03|26138.03|26258.6|26138.6|26256.16|26136.16|10
1636363340000|2021-11-08 09:22:20|26259.66|26139.66|26258.39|26138.39|26261.5|26141.5|26258.3|26138.3|9
1636363350000|2021-11-08 09:22:30|26257.93|26137.93|26261.65|26141.65|26261.65|26141.65|26257.69|26137.69|9
1636363360000|2021-11-08 09:22:40|26262.29|26142.29|26266.05|26146.05|26266.21|26146.21|26262.29|26142.29|10
1636363370000|2021-11-08 09:22:50|26266.3|26146.3|26270.04|26150.04|26270.04|26150.04|26266.3|26146.3|10
1636363380000|2021-11-08 09:23:00|26272.11|26152.11|26273.36|26153.36|26273.8|26153.8|26271.32|26151.32|9
1636363390000|2021-11-08 09:23:10|26274.77|26154.77|26270.84|26150.84|26274.77|26154.77|26270.84|26150.84|10
1636363400000|2021-11-08 09:23:20|26271.88|26151.88|26271.33|26151.33|26274.06|26154.06|26271.33|26151.33|10
1636363410000|2021-11-08 09:23:30|26269.87|26149.87|26262.93|26142.93|26269.87|26149.87|26262.93|26142.93|10
1636363420000|2021-11-08 09:23:40|26263.6|26143.6|26261.82|26141.82|26263.76|26143.76|26261.65|26141.65|10
1636363430000|2021-11-08 09:23:50|26260.05|26140.05|26258.9|26138.9|26260.21|26140.21|26258.08|26138.08|10
1636363440000|2021-11-08 09:24:00|26259.36|26139.36|26257.82|26137.82|26259.36|26139.36|26256.84|26136.84|10
1636363450000|2021-11-08 09:24:10|26258.09|26138.09|26256.49|26136.49|26258.65|26138.65|26256.49|26136.49|10
1636363460000|2021-11-08 09:24:20|26256.21|26136.21|26254.49|26134.49|26256.51|26136.51|26254.49|26134.49|10
1636363470000|2021-11-08 09:24:30|26255.5|26135.5|26251.31|26131.31|26255.66|26135.66|26251.31|26131.31|10
1636363480000|2021-11-08 09:24:40|26252.39|26132.39|26253.65|26133.65|26253.74|26133.74|26251.82|26131.82|10
1636363490000|2021-11-08 09:24:50|26254.77|26134.77|26252.21|26132.21|26254.77|26134.77|26251.31|26131.31|9
1636363500000|2021-11-08 09:25:00|26250.99|26130.99|26250.8|26130.8|26251.22|26131.22|26249.46|26129.46|10
1636363510000|2021-11-08 09:25:10|26250.88|26130.88|26251.97|26131.97|26252.53|26132.53|26249.8|26129.8|10
1636363520000|2021-11-08 09:25:20|26251.92|26131.92|26248.06|26128.06|26251.92|26131.92|26248|26128|9
1636363530000|2021-11-08 09:25:30|26247.33|26127.33|26251.22|26131.22|26251.22|26131.22|26247.33|26127.33|10
1636363540000|2021-11-08 09:25:40|26251.05|26131.05|26251.38|26131.38|26251.38|26131.38|26250.04|26130.04|9
1636363550000|2021-11-08 09:25:50|26251.16|26131.16|26246.94|26126.94|26251.16|26131.16|26246.94|26126.94|10
1636363560000|2021-11-08 09:26:00|26247.21|26127.21|26246.81|26126.81|26247.21|26127.21|26244.92|26124.92|10
1636363570000|2021-11-08 09:26:10|26247.89|26127.89|26247.13|26127.13|26248.17|26128.17|26247.05|26127.05|10
1636363580000|2021-11-08 09:26:20|26247.34|26127.34|26248.81|26128.81|26248.81|26128.81|26247.34|26127.34|9
1636363590000|2021-11-08 09:26:30|26248.49|26128.49|26241.7|26121.7|26248.49|26128.49|26241.7|26121.7|10
1636363600000|2021-11-08 09:26:40|26242.71|26122.71|26243.47|26123.47|26245.3|26125.3|26242.71|26122.71|10
1636363610000|2021-11-08 09:26:50|26242.08|26122.08|26244.85|26124.85|26244.85|26124.85|26240.44|26120.44|10
1636363620000|2021-11-08 09:27:00|26243.4|26123.4|26240.78|26120.78|26244.28|26124.28|26240.78|26120.78|10
1636363630000|2021-11-08 09:27:10|26242.2|26122.2|26240.21|26120.21|26242.85|26122.85|26240.21|26120.21|10
1636363640000|2021-11-08 09:27:20|26240.65|26120.65|26236.66|26116.66|26241.2|26121.2|26236.66|26116.66|10
1636363650000|2021-11-08 09:27:30|26236.42|26116.42|26234.45|26114.45|26237.74|26117.74|26234.25|26114.25|10
1636363660000|2021-11-08 09:27:40|26234.56|26114.56|26233.93|26113.93|26235.24|26115.24|26233.14|26113.14|10
1636363670000|2021-11-08 09:27:50|26233.31|26113.31|26234.72|26114.72|26235.15|26115.15|26233.06|26113.06|10
1636363680000|2021-11-08 09:28:00|26233.99|26113.99|26234.14|26114.14|26234.51|26114.51|26233.83|26113.83|10
1636363690000|2021-11-08 09:28:10|26232.06|26112.06|26230.75|26110.75|26234.25|26114.25|26230.75|26110.75|10
1636363700000|2021-11-08 09:28:20|26230.15|26110.15|26219.96|26099.96|26230.15|26110.15|26219.96|26099.96|10
1636363710000|2021-11-08 09:28:30|26220.76|26100.76|26222.67|26102.67|26223.03|26103.03|26219.67|26099.67|10
1636363720000|2021-11-08 09:28:40|26220.69|26100.69|26219.1|26099.1|26220.69|26100.69|26217.66|26097.66|10
1636363730000|2021-11-08 09:28:50|26219.06|26099.06|26219.32|26099.32|26219.75|26099.75|26218.43|26098.43|10
1636363740000|2021-11-08 09:29:00|26220.1|26100.1|26219.63|26099.63|26220.39|26100.39|26218.61|26098.61|10
1636363750000|2021-11-08 09:29:10|26219.42|26099.42|26215.59|26095.59|26219.42|26099.42|26215.53|26095.53|9
1636363760000|2021-11-08 09:29:20|26216.24|26096.24|26219.85|26099.85|26220.44|26100.44|26216.24|26096.24|10
1636363770000|2021-11-08 09:29:30|26220.21|26100.21|26216.67|26096.67|26220.28|26100.28|26216.67|26096.67|10
1636363780000|2021-11-08 09:29:40|26216.02|26096.02|26214.9|26094.9|26216.1|26096.1|26214.9|26094.9|10
1636363790000|2021-11-08 09:29:50|26214.6|26094.6|26212.58|26092.58|26214.6|26094.6|26210.77|26090.77|10
1636363800000|2021-11-08 09:30:00|26213.27|26093.27|26215.52|26095.52|26215.52|26095.52|26212.1|26092.1|10
1636363810000|2021-11-08 09:30:10|26214.17|26094.17|26210.26|26090.26|26214.17|26094.17|26210.26|26090.26|10
1636363820000|2021-11-08 09:30:20|26211.66|26091.66|26213.27|26093.27|26214.23|26094.23|26211.66|26091.66|10
1636363830000|2021-11-08 09:30:30|26213.44|26093.44|26212.37|26092.37|26213.56|26093.56|26212.18|26092.18|10
1636363840000|2021-11-08 09:30:40|26212.44|26092.44|26210.05|26090.05|26212.96|26092.96|26209.76|26089.76|10
1636363850000|2021-11-08 09:30:50|26209.72|26089.72|26207.85|26087.85|26209.88|26089.88|26207.5|26087.5|10
1636363860000|2021-11-08 09:31:00|26208.31|26088.31|26208.01|26088.01|26209.3|26089.3|26207.27|26087.27|9
1636363870000|2021-11-08 09:31:10|26208.9|26088.9|26206.85|26086.85|26208.9|26088.9|26206.41|26086.41|10
1636363880000|2021-11-08 09:31:20|26206.98|26086.98|26207.7|26087.7|26208.82|26088.82|26206.87|26086.87|10
1636363890000|2021-11-08 09:31:30|26207.48|26087.48|26203.97|26083.97|26207.62|26087.62|26203.97|26083.97|9
1636363900000|2021-11-08 09:31:40|26203.23|26083.23|26202.95|26082.95|26204.46|26084.46|26202.95|26082.95|9
1636363910000|2021-11-08 09:31:50|26203.17|26083.17|26202.54|26082.54|26203.17|26083.17|26201.31|26081.31|10
1636363920000|2021-11-08 09:32:00|26202.42|26082.42|26200.88|26080.88|26202.42|26082.42|26200.74|26080.74|10
1636363930000|2021-11-08 09:32:10|26200.95|26080.95|26195.41|26075.41|26201.15|26081.15|26195.24|26075.24|10
1636363940000|2021-11-08 09:32:20|26194.85|26074.85|26196.67|26076.67|26196.67|26076.67|26194.67|26074.67|10
1636363950000|2021-11-08 09:32:30|26195.6|26075.6|26192.06|26072.06|26195.6|26075.6|26192.06|26072.06|10
1636363960000|2021-11-08 09:32:40|26191.18|26071.18|26192.29|26072.29|26193.11|26073.11|26191.18|26071.18|10
1636363970000|2021-11-08 09:32:50|26191.78|26071.78|26190.11|26070.11|26192.13|26072.13|26190.11|26070.11|10
1636363980000|2021-11-08 09:33:00|26191.7|26071.7|26194.18|26074.18|26194.18|26074.18|26190.75|26070.75|10
1636363990000|2021-11-08 09:33:10|26194.38|26074.38|26193.46|26073.46|26194.38|26074.38|26192.18|26072.18|10
1636364000000|2021-11-08 09:33:20|26193.27|26073.27|26199.84|26079.84|26199.84|26079.84|26192.79|26072.79|10
1636364010000|2021-11-08 09:33:30|26203.89|26083.89|26210.82|26090.82|26211.29|26091.29|26203.89|26083.89|10
1636364020000|2021-11-08 09:33:40|26211.11|26091.11|26211.77|26091.77|26212.14|26092.14|26208.26|26088.26|10
1636364030000|2021-11-08 09:33:50|26212.09|26092.09|26213.85|26093.85|26213.85|26093.85|26211.53|26091.53|10
1636364040000|2021-11-08 09:34:00|26213.82|26093.82|26217.21|26097.21|26217.69|26097.69|26213.82|26093.82|10
1636364050000|2021-11-08 09:34:10|26217.36|26097.36|26219.69|26099.69|26219.69|26099.69|26217.36|26097.36|10
1636364060000|2021-11-08 09:34:20|26220|26100|26224.15|26104.15|26224.15|26104.15|26220|26100|10
1636364070000|2021-11-08 09:34:30|26225.19|26105.19|26226.06|26106.06|26226.12|26106.12|26224.52|26104.52|10
1636364080000|2021-11-08 09:34:40|26225.79|26105.79|26224.84|26104.84|26227.57|26107.57|26224.3|26104.3|10
1636364090000|2021-11-08 09:34:50|26225.72|26105.72|26225.03|26105.03|26226.46|26106.46|26224.72|26104.72|9
1636364100000|2021-11-08 09:35:00|26225.7|26105.7|26229.58|26109.58|26229.58|26109.58|26225.54|26105.54|10
1636364110000|2021-11-08 09:35:10|26229.94|26109.94|26233.48|26113.48|26233.48|26113.48|26229.94|26109.94|10
1636364120000|2021-11-08 09:35:20|26233.96|26113.96|26240.9|26120.9|26240.9|26120.9|26233.96|26113.96|10
1636364130000|2021-11-08 09:35:30|26243.1|26123.1|26246.61|26126.61|26247.17|26127.17|26243.1|26123.1|10
1636364140000|2021-11-08 09:35:40|26245.77|26125.77|26244.66|26124.66|26247.2|26127.2|26244.47|26124.47|10
1636364150000|2021-11-08 09:35:50|26242.26|26122.26|26237.86|26117.86|26242.26|26122.26|26237.86|26117.86|10
1636364160000|2021-11-08 09:36:00|26238.18|26118.18|26238.34|26118.34|26238.34|26118.34|26236.1|26116.1|10
1636364170000|2021-11-08 09:36:10|26238.43|26118.43|26240.74|26120.74|26240.74|26120.74|26238.43|26118.43|10
1636364180000|2021-11-08 09:36:20|26240.81|26120.81|26242.11|26122.11|26242.11|26122.11|26238.93|26118.93|10
1636364190000|2021-11-08 09:36:30|26241.95|26121.95|26243.26|26123.26|26243.66|26123.66|26241.92|26121.92|10
1636364200000|2021-11-08 09:36:40|26243.3|26123.3|26241.96|26121.96|26244.23|26124.23|26241.31|26121.31|9
1636364210000|2021-11-08 09:36:50|26242.32|26122.32|26242.18|26122.18|26242.47|26122.47|26240.69|26120.69|10
1636364220000|2021-11-08 09:37:00|26240.76|26120.76|26241.78|26121.78|26241.78|26121.78|26240.58|26120.58|10
1636364230000|2021-11-08 09:37:10|26241.12|26121.12|26248.18|26128.18|26248.18|26128.18|26241.12|26121.12|9
1636364240000|2021-11-08 09:37:20|26248.47|26128.47|26247.39|26127.39|26248.47|26128.47|26246.93|26126.93|10
1636364250000|2021-11-08 09:37:30|26246.63|26126.63|26244.9|26124.9|26248.11|26128.11|26244.9|26124.9|10
1636364260000|2021-11-08 09:37:40|26242.87|26122.87|26242.98|26122.98|26244.92|26124.92|26242.63|26122.63|10
1636364270000|2021-11-08 09:37:50|26237.8|26117.8|26234.65|26114.65|26237.8|26117.8|26234.65|26114.65|10
1636364280000|2021-11-08 09:38:00|26234.64|26114.64|26232.3|26112.3|26235.78|26115.78|26231.98|26111.98|10
1636364290000|2021-11-08 09:38:10|26231.54|26111.54|26231.55|26111.55|26231.81|26111.81|26230.4|26110.4|10
1636364300000|2021-11-08 09:38:20|26231.08|26111.08|26229.35|26109.35|26231.5|26111.5|26228.96|26108.96|10
1636364310000|2021-11-08 09:38:30|26227.7|26107.7|26222.42|26102.42|26227.7|26107.7|26222.42|26102.42|9
1636364320000|2021-11-08 09:38:40|26221.61|26101.61|26222.85|26102.85|26223.15|26103.15|26221.61|26101.61|10
1636364330000|2021-11-08 09:38:50|26221.79|26101.79|26221.42|26101.42|26223.19|26103.19|26220.03|26100.03|10
1636364340000|2021-11-08 09:39:00|26221.24|26101.24|26220.38|26100.38|26221.24|26101.24|26218.87|26098.87|10
1636364350000|2021-11-08 09:39:10|26222.35|26102.35|26221.36|26101.36|26223.05|26103.05|26220.5|26100.5|10
1636364360000|2021-11-08 09:39:20|26219.57|26099.57|26221|26101|26221.14|26101.14|26219.57|26099.57|9
1636364370000|2021-11-08 09:39:30|26220.08|26100.08|26214.42|26094.42|26220.08|26100.08|26214.42|26094.42|10
1636364380000|2021-11-08 09:39:40|26213.77|26093.77|26213.27|26093.27|26214.86|26094.86|26213.27|26093.27|10
1636364390000|2021-11-08 09:39:50|26213.2|26093.2|26212.99|26092.99|26214.67|26094.67|26212.79|26092.79|10
1636364400000|2021-11-08 09:40:00|26213.15|26093.15|26210.83|26090.83|26213.15|26093.15|26210.12|26090.12|10
1636364410000|2021-11-08 09:40:10|26211.19|26091.19|26210.05|26090.05|26211.24|26091.24|26210.05|26090.05|10
1636364420000|2021-11-08 09:40:20|26209.4|26089.4|26212.24|26092.24|26212.28|26092.28|26209.4|26089.4|10
1636364430000|2021-11-08 09:40:30|26213|26093|26205.67|26085.67|26213|26093|26205.67|26085.67|10
1636364440000|2021-11-08 09:40:40|26204.47|26084.47|26202.7|26082.7|26204.47|26084.47|26199.68|26079.68|10
1636364450000|2021-11-08 09:40:50|26203.49|26083.49|26199.57|26079.57|26203.49|26083.49|26199.57|26079.57|10
1636364460000|2021-11-08 09:41:00|26198.16|26078.16|26196.99|26076.99|26198.4|26078.4|26196.26|26076.26|10
1636364470000|2021-11-08 09:41:10|26198.02|26078.02|26196.34|26076.34|26198.49|26078.49|26196.11|26076.11|10
1636364480000|2021-11-08 09:41:20|26197.34|26077.34|26197.65|26077.65|26197.65|26077.65|26197.1|26077.1|10
1636364490000|2021-11-08 09:41:30|26197.57|26077.57|26198.19|26078.19|26199.33|26079.33|26197.57|26077.57|10
1636364500000|2021-11-08 09:41:40|26198.68|26078.68|26197.59|26077.59|26198.68|26078.68|26196.96|26076.96|10
1636364510000|2021-11-08 09:41:50|26198.48|26078.48|26195.77|26075.77|26198.54|26078.54|26192.84|26072.84|10
1636364520000|2021-11-08 09:42:00|26197.25|26077.25|26194.07|26074.07|26197.43|26077.43|26194.07|26074.07|10
1636364530000|2021-11-08 09:42:10|26194.75|26074.75|26193.61|26073.61|26194.75|26074.75|26192.72|26072.72|10
1636364540000|2021-11-08 09:42:20|26194.35|26074.35|26201.65|26081.65|26201.65|26081.65|26193.93|26073.93|10
1636364550000|2021-11-08 09:42:30|26203.09|26083.09|26205.78|26085.78|26206.44|26086.44|26203.09|26083.09|10
1636364560000|2021-11-08 09:42:40|26203.58|26083.58|26205.47|26085.47|26206.1|26086.1|26203.54|26083.54|10
1636364570000|2021-11-08 09:42:50|26206.77|26086.77|26207.28|26087.28|26208.36|26088.36|26205.23|26085.23|10
1636364580000|2021-11-08 09:43:00|26207.18|26087.18|26211.14|26091.14|26211.14|26091.14|26207.03|26087.03|10
1636364590000|2021-11-08 09:43:10|26210.58|26090.58|26211.25|26091.25|26211.48|26091.48|26208.61|26088.61|10
1636364600000|2021-11-08 09:43:20|26212.04|26092.04|26215.88|26095.88|26215.88|26095.88|26211.09|26091.09|10
1636364610000|2021-11-08 09:43:30|26215.32|26095.32|26222.41|26102.41|26222.41|26102.41|26215.32|26095.32|10
1636364620000|2021-11-08 09:43:40|26222.46|26102.46|26223.05|26103.05|26223.65|26103.65|26222.1|26102.1|10
1636364630000|2021-11-08 09:43:50|26224.47|26104.47|26230.17|26110.17|26230.17|26110.17|26224.47|26104.47|10
1636364640000|2021-11-08 09:44:00|26230.39|26110.39|26232.16|26112.16|26232.18|26112.18|26229.12|26109.12|10
1636364650000|2021-11-08 09:44:10|26233.06|26113.06|26235.82|26115.82|26236.6|26116.6|26233.06|26113.06|10
1636364660000|2021-11-08 09:44:20|26235.56|26115.56|26234.49|26114.49|26237.04|26117.04|26233.02|26113.02|10
1636364670000|2021-11-08 09:44:30|26234.1|26114.1|26232.12|26112.12|26234.1|26114.1|26230.55|26110.55|10
1636364680000|2021-11-08 09:44:40|26232.4|26112.4|26234.45|26114.45|26235.25|26115.25|26231.98|26111.98|10
1636364690000|2021-11-08 09:44:50|26234.14|26114.14|26229.57|26109.57|26234.14|26114.14|26229.57|26109.57|9
1636364700000|2021-11-08 09:45:00|26228.95|26108.95|26226.78|26106.78|26230.37|26110.37|26226.78|26106.78|10
1636364710000|2021-11-08 09:45:10|26228.44|26108.44|26228.52|26108.52|26230.61|26110.61|26226.76|26106.76|10
1636364720000|2021-11-08 09:45:20|26228.78|26108.78|26228.19|26108.19|26229.47|26109.47|26226.25|26106.25|10
1636364730000|2021-11-08 09:45:30|26228.5|26108.5|26228.95|26108.95|26229.6|26109.6|26228.5|26108.5|10
1636364740000|2021-11-08 09:45:40|26230.17|26110.17|26228.52|26108.52|26230.17|26110.17|26227.61|26107.61|10
1636364750000|2021-11-08 09:45:50|26229|26109|26228.68|26108.68|26229.5|26109.5|26228.31|26108.31|10
1636364760000|2021-11-08 09:46:00|26227.76|26107.76|26219.33|26099.33|26227.76|26107.76|26219.33|26099.33|10
1636364770000|2021-11-08 09:46:10|26220.08|26100.08|26219.44|26099.44|26220.08|26100.08|26217.36|26097.36|10
1636364780000|2021-11-08 09:46:20|26219.66|26099.66|26219.48|26099.48|26219.66|26099.66|26217.79|26097.79|10
1636364790000|2021-11-08 09:46:30|26217.62|26097.62|26219.58|26099.58|26222.5|26102.5|26217.62|26097.62|10
1636364800000|2021-11-08 09:46:40|26219.63|26099.63|26228.42|26108.42|26228.42|26108.42|26219.63|26099.63|10
1636364810000|2021-11-08 09:46:50|26228.88|26108.88|26227.98|26107.98|26230.82|26110.82|26227.35|26107.35|10
1636364820000|2021-11-08 09:47:00|26227.65|26107.65|26228.17|26108.17|26229.39|26109.39|26227.28|26107.28|10
1636364830000|2021-11-08 09:47:10|26229.7|26109.7|26233.87|26113.87|26233.96|26113.96|26229.7|26109.7|9
1636364840000|2021-11-08 09:47:20|26235.38|26115.38|26238.3|26118.3|26238.3|26118.3|26235.38|26115.38|10
1636364850000|2021-11-08 09:47:30|26238.62|26118.62|26234.82|26114.82|26238.62|26118.62|26234.2|26114.2|10
1636364860000|2021-11-08 09:47:40|26233.79|26113.79|26230.82|26110.82|26233.79|26113.79|26230.21|26110.21|9
1636364870000|2021-11-08 09:47:50|26232.97|26112.97|26232.55|26112.55|26234.45|26114.45|26232.51|26112.51|10
1636364880000|2021-11-08 09:48:00|26232.56|26112.56|26231.39|26111.39|26232.77|26112.77|26231.19|26111.19|10
1636364890000|2021-11-08 09:48:10|26231.4|26111.4|26231.69|26111.69|26232.96|26112.96|26231.33|26111.33|10
1636364900000|2021-11-08 09:48:20|26232.61|26112.61|26231.01|26111.01|26232.63|26112.63|26229.64|26109.64|10
1636364910000|2021-11-08 09:48:30|26230.83|26110.83|26230.88|26110.88|26231.43|26111.43|26230.4|26110.4|10
1636364920000|2021-11-08 09:48:40|26231.19|26111.19|26234.91|26114.91|26234.91|26114.91|26231.19|26111.19|10
1636364930000|2021-11-08 09:48:50|26235.75|26115.75|26237.43|26117.43|26237.65|26117.65|26235.49|26115.49|10
1636364940000|2021-11-08 09:49:00|26236.93|26116.93|26250.38|26130.38|26250.38|26130.38|26236.93|26116.93|10
1636364950000|2021-11-08 09:49:10|26251.79|26131.79|26256.45|26136.45|26256.67|26136.67|26251.79|26131.79|10
1636364960000|2021-11-08 09:49:20|26256.98|26136.98|26258.98|26138.98|26258.98|26138.98|26256.95|26136.95|10
1636364970000|2021-11-08 09:49:30|26260.12|26140.12|26259.62|26139.62|26260.52|26140.52|26258.17|26138.17|10
1636364980000|2021-11-08 09:49:40|26259.89|26139.89|26258.28|26138.28|26260.1|26140.1|26258.28|26138.28|10
1636364990000|2021-11-08 09:49:50|26256.58|26136.58|26258.11|26138.11|26258.11|26138.11|26256.49|26136.49|10
1636365000000|2021-11-08 09:50:00|26258.55|26138.55|26260.12|26140.12|26260.12|26140.12|26257.94|26137.94|10
1636365010000|2021-11-08 09:50:10|26260.05|26140.05|26267.89|26147.89|26267.89|26147.89|26260.05|26140.05|10
1636365020000|2021-11-08 09:50:20|26268.27|26148.27|26268.03|26148.03|26271.01|26151.01|26268.03|26148.03|10
1636365030000|2021-11-08 09:50:30|26267.89|26147.89|26264.36|26144.36|26268.24|26148.24|26262.34|26142.34|10
1636365040000|2021-11-08 09:50:40|26263.99|26143.99|26266.07|26146.07|26266.07|26146.07|26263.7|26143.7|10
1636365050000|2021-11-08 09:50:50|26263.56|26143.56|26259.97|26139.97|26264.61|26144.61|26259.97|26139.97|10
1636365060000|2021-11-08 09:51:00|26260.86|26140.86|26255.29|26135.29|26260.86|26140.86|26255.21|26135.21|10
1636365070000|2021-11-08 09:51:10|26255.22|26135.22|26255.12|26135.12|26256.28|26136.28|26254.39|26134.39|10
1636365080000|2021-11-08 09:51:20|26255.4|26135.4|26252.8|26132.8|26255.4|26135.4|26252.01|26132.01|10
1636365090000|2021-11-08 09:51:30|26252.68|26132.68|26254.16|26134.16|26254.67|26134.67|26252.63|26132.63|10
1636365100000|2021-11-08 09:51:40|26253.35|26133.35|26256.16|26136.16|26256.7|26136.7|26253.35|26133.35|10
1636365110000|2021-11-08 09:51:50|26256.92|26136.92|26264.03|26144.03|26264.11|26144.11|26256.92|26136.92|10
1636365120000|2021-11-08 09:52:00|26264.3|26144.3|26265.13|26145.13|26265.6|26145.6|26263.93|26143.93|10
1636365130000|2021-11-08 09:52:10|26264.74|26144.74|26264.09|26144.09|26265.49|26145.49|26263.94|26143.94|10
1636365140000|2021-11-08 09:52:20|26264.63|26144.63|26257.18|26137.18|26264.63|26144.63|26257.18|26137.18|10
1636365150000|2021-11-08 09:52:30|26258.08|26138.08|26258.08|26138.08|26259.39|26139.39|26257.92|26137.92|10
1636365160000|2021-11-08 09:52:40|26257.89|26137.89|26259.26|26139.26|26259.26|26139.26|26257.45|26137.45|10
1636365170000|2021-11-08 09:52:50|26258.2|26138.2|26257.91|26137.91|26259.29|26139.29|26257.51|26137.51|9
1636365180000|2021-11-08 09:53:00|26259.03|26139.03|26261.55|26141.55|26262.12|26142.12|26259.03|26139.03|10
1636365190000|2021-11-08 09:53:10|26261.09|26141.09|26264.06|26144.06|26264.76|26144.76|26261.09|26141.09|10
1636365200000|2021-11-08 09:53:20|26264.03|26144.03|26264.85|26144.85|26264.85|26144.85|26263.58|26143.58|10
1636365210000|2021-11-08 09:53:30|26264.66|26144.66|26266.56|26146.56|26268.7|26148.7|26264.31|26144.31|10
1636365220000|2021-11-08 09:53:40|26265.21|26145.21|26261.31|26141.31|26265.21|26145.21|26260.85|26140.85|10
1636365230000|2021-11-08 09:53:50|26261.29|26141.29|26263.69|26143.69|26264.79|26144.79|26261.29|26141.29|10
1636365240000|2021-11-08 09:54:00|26262.44|26142.44|26257.99|26137.99|26262.44|26142.44|26257.39|26137.39|10
1636365250000|2021-11-08 09:54:10|26257.81|26137.81|26256.15|26136.15|26258.46|26138.46|26255.71|26135.71|9
1636365260000|2021-11-08 09:54:20|26256.17|26136.17|26255.06|26135.06|26256.17|26136.17|26254.39|26134.39|10
1636365270000|2021-11-08 09:54:30|26255.93|26135.93|26250.58|26130.58|26256.66|26136.66|26250.58|26130.58|10
1636365280000|2021-11-08 09:54:40|26251.11|26131.11|26249.41|26129.41|26251.22|26131.22|26248.63|26128.63|10
1636365290000|2021-11-08 09:54:50|26251.18|26131.18|26252.83|26132.83|26254.01|26134.01|26251.18|26131.18|10
1636365300000|2021-11-08 09:55:00|26251.56|26131.56|26251.8|26131.8|26252.29|26132.29|26250.61|26130.61|10
1636365310000|2021-11-08 09:55:10|26251.52|26131.52|26253.06|26133.06|26253.06|26133.06|26251.44|26131.44|10
1636365320000|2021-11-08 09:55:20|26254.24|26134.24|26255.31|26135.31|26255.51|26135.51|26253.97|26133.97|10
1636365330000|2021-11-08 09:55:30|26254.96|26134.96|26255.94|26135.94|26256.11|26136.11|26254.31|26134.31|10
1636365340000|2021-11-08 09:55:40|26256.09|26136.09|26258.19|26138.19|26258.19|26138.19|26256.09|26136.09|9
1636365350000|2021-11-08 09:55:50|26259.16|26139.16|26256.84|26136.84|26259.23|26139.23|26256.71|26136.71|9
1636365360000|2021-11-08 09:56:00|26255.92|26135.92|26256.49|26136.49|26257.52|26137.52|26255.92|26135.92|9
1636365370000|2021-11-08 09:56:10|26256.13|26136.13|26257.5|26137.5|26257.68|26137.68|26256.13|26136.13|10
1636365380000|2021-11-08 09:56:20|26258.02|26138.02|26260.39|26140.39|26260.43|26140.43|26258.02|26138.02|8
1636365390000|2021-11-08 09:56:30|26259.99|26139.99|26259.72|26139.72|26259.99|26139.99|26254.64|26134.64|10
1636365400000|2021-11-08 09:56:40|26259.48|26139.48|26261.41|26141.41|26261.41|26141.41|26257.99|26137.99|10
1636365410000|2021-11-08 09:56:50|26261.73|26141.73|26260.18|26140.18|26261.73|26141.73|26258.73|26138.73|10
1636365420000|2021-11-08 09:57:00|26259.33|26139.33|26259.47|26139.47|26260.7|26140.7|26258.51|26138.51|10
1636365430000|2021-11-08 09:57:10|26260.59|26140.59|26266.04|26146.04|26266.04|26146.04|26260.59|26140.59|10
1636365440000|2021-11-08 09:57:20|26265.84|26145.84|26265.61|26145.61|26266.46|26146.46|26265.39|26145.39|10
1636365450000|2021-11-08 09:57:30|26265|26145|26262.98|26142.98|26265|26145|26262.98|26142.98|10
1636365460000|2021-11-08 09:57:40|26261.75|26141.75|26261.17|26141.17|26262.63|26142.63|26260.5|26140.5|10
1636365470000|2021-11-08 09:57:50|26261.05|26141.05|26267.04|26147.04|26267.04|26147.04|26261.03|26141.03|10
1636365480000|2021-11-08 09:58:00|26267.12|26147.12|26270.29|26150.29|26270.4|26150.4|26267.12|26147.12|10
1636365490000|2021-11-08 09:58:10|26270.02|26150.02|26268.74|26148.74|26270.1|26150.1|26268.74|26148.74|9
1636365500000|2021-11-08 09:58:20|26268.16|26148.16|26267.63|26147.63|26268.36|26148.36|26267.25|26147.25|10
1636365510000|2021-11-08 09:58:30|26267.02|26147.02|26266.2|26146.2|26267.96|26147.96|26266.2|26146.2|9
1636365520000|2021-11-08 09:58:40|26267.08|26147.08|26268.36|26148.36|26268.36|26148.36|26266.27|26146.27|10
1636365530000|2021-11-08 09:58:50|26268.44|26148.44|26272.24|26152.24|26272.24|26152.24|26268.15|26148.15|10
1636365540000|2021-11-08 09:59:00|26273.41|26153.41|26273.11|26153.11|26274.3|26154.3|26272.45|26152.45|10
1636365550000|2021-11-08 09:59:10|26273.12|26153.12|26273.61|26153.61|26274.25|26154.25|26273.12|26153.12|10
1636365560000|2021-11-08 09:59:20|26273.66|26153.66|26274.05|26154.05|26274.31|26154.31|26272.95|26152.95|10
1636365570000|2021-11-08 09:59:30|26273.61|26153.61|26272.68|26152.68|26275.16|26155.16|26272.68|26152.68|10
1636365580000|2021-11-08 09:59:40|26272.72|26152.72|26271.4|26151.4|26272.72|26152.72|26271.26|26151.26|10
1636365590000|2021-11-08 09:59:50|26272.59|26152.59|26268.14|26148.14|26272.59|26152.59|26268.14|26148.14|10
1636365600000|2021-11-08 10:00:00|26267.86|26147.86|26264.77|26144.77|26268.19|26148.19|26264.77|26144.77|10
1636365610000|2021-11-08 10:00:10|26264.61|26144.61|26270.72|26150.72|26270.72|26150.72|26264.55|26144.55|10
1636365620000|2021-11-08 10:00:20|26270.23|26150.23|26273.27|26153.27|26275.15|26155.15|26270.23|26150.23|10
1636365630000|2021-11-08 10:00:30|26273.68|26153.68|26272.73|26152.73|26273.7|26153.7|26271.85|26151.85|10
1636365640000|2021-11-08 10:00:40|26272.24|26152.24|26273.82|26153.82|26274.3|26154.3|26272.24|26152.24|10
1636365650000|2021-11-08 10:00:50|26273.99|26153.99|26277.07|26157.07|26277.07|26157.07|26273.89|26153.89|10
1636365660000|2021-11-08 10:01:00|26277.27|26157.27|26276.16|26156.16|26277.93|26157.93|26276.16|26156.16|10
1636365670000|2021-11-08 10:01:10|26276.8|26156.8|26278.81|26158.81|26278.81|26158.81|26275.87|26155.87|10
1636365680000|2021-11-08 10:01:20|26278.49|26158.49|26281.03|26161.03|26281.03|26161.03|26278.49|26158.49|10
1636365690000|2021-11-08 10:01:30|26282.14|26162.14|26285.66|26165.66|26285.66|26165.66|26280.66|26160.66|10
1636365700000|2021-11-08 10:01:40|26285.94|26165.94|26289.41|26169.41|26289.57|26169.57|26285.94|26165.94|10
1636365710000|2021-11-08 10:01:50|26289.97|26169.97|26287.11|26167.11|26289.97|26169.97|26285.16|26165.16|10
1636365720000|2021-11-08 10:02:00|26287.43|26167.43|26294.27|26174.27|26294.27|26174.27|26287.43|26167.43|10
1636365730000|2021-11-08 10:02:10|26293.5|26173.5|26296.34|26176.34|26296.34|26176.34|26293.5|26173.5|10
1636365740000|2021-11-08 10:02:20|26298.09|26178.09|26295.47|26175.47|26298.09|26178.09|26295.47|26175.47|10
1636365750000|2021-11-08 10:02:30|26296.79|26176.79|26294.56|26174.56|26296.79|26176.79|26293.79|26173.79|10
1636365760000|2021-11-08 10:02:40|26295.13|26175.13|26295.64|26175.64|26295.72|26175.72|26294.17|26174.17|9
1636365770000|2021-11-08 10:02:50|26294.83|26174.83|26296.01|26176.01|26296.19|26176.19|26294.83|26174.83|10
1636365780000|2021-11-08 10:03:00|26296.54|26176.54|26293.7|26173.7|26296.54|26176.54|26293.54|26173.54|10
1636365790000|2021-11-08 10:03:10|26291.99|26171.99|26291.64|26171.64|26293.13|26173.13|26290.86|26170.86|10
1636365800000|2021-11-08 10:03:20|26291.5|26171.5|26289.85|26169.85|26292.42|26172.42|26289.77|26169.77|10
1636365810000|2021-11-08 10:03:30|26291.49|26171.49|26291.25|26171.25|26292.17|26172.17|26290.55|26170.55|9
1636365820000|2021-11-08 10:03:40|26290.97|26170.97|26288.51|26168.51|26290.97|26170.97|26288.51|26168.51|10
1636365830000|2021-11-08 10:03:50|26289.88|26169.88|26288.14|26168.14|26289.88|26169.88|26287.41|26167.41|10
1636365840000|2021-11-08 10:04:00|26287.51|26167.51|26289.66|26169.66|26289.66|26169.66|26286.91|26166.91|10
1636365850000|2021-11-08 10:04:10|26289.44|26169.44|26289.91|26169.91|26290.36|26170.36|26289|26169|8
1636365860000|2021-11-08 10:04:20|26289.41|26169.41|26289.32|26169.32|26291|26171|26289.32|26169.32|10
1636365870000|2021-11-08 10:04:30|26289.12|26169.12|26290.66|26170.66|26291.28|26171.28|26289.12|26169.12|10
1636365880000|2021-11-08 10:04:40|26290.63|26170.63|26288.33|26168.33|26290.63|26170.63|26288.29|26168.29|9
1636365890000|2021-11-08 10:04:50|26288.99|26168.99|26293.31|26173.31|26293.31|26173.31|26286.87|26166.87|10
1636365900000|2021-11-08 10:05:00|26292.68|26172.68|26288.54|26168.54|26293.91|26173.91|26288.54|26168.54|10
1636365910000|2021-11-08 10:05:10|26288.69|26168.69|26280.03|26160.03|26288.69|26168.69|26280.03|26160.03|10
1636365920000|2021-11-08 10:05:20|26278.22|26158.22|26274.67|26154.67|26278.54|26158.54|26274.45|26154.45|10
1636365930000|2021-11-08 10:05:30|26273.47|26153.47|26262.48|26142.48|26273.47|26153.47|26262.48|26142.48|10
1636365940000|2021-11-08 10:05:40|26262.61|26142.61|26255.24|26135.24|26262.61|26142.61|26255.24|26135.24|10
1636365950000|2021-11-08 10:05:50|26254.05|26134.05|26252.69|26132.69|26254.64|26134.64|26252.2|26132.2|10
1636365960000|2021-11-08 10:06:00|26252.08|26132.08|26253.7|26133.7|26254.11|26134.11|26251.47|26131.47|10
1636365970000|2021-11-08 10:06:10|26254.26|26134.26|26258.1|26138.1|26258.1|26138.1|26253.78|26133.78|10
1636365980000|2021-11-08 10:06:20|26258.01|26138.01|26257.15|26137.15|26258.95|26138.95|26256.47|26136.47|10
1636365990000|2021-11-08 10:06:30|26257.2|26137.2|26256.78|26136.78|26257.57|26137.57|26256.78|26136.78|9
1636366000000|2021-11-08 10:06:40|26256.72|26136.72|26255.61|26135.61|26256.72|26136.72|26254.54|26134.54|10
1636366010000|2021-11-08 10:06:50|26255.31|26135.31|26255.82|26135.82|26257.08|26137.08|26255.26|26135.26|10
1636366020000|2021-11-08 10:07:00|26256.01|26136.01|26250.75|26130.75|26256.01|26136.01|26250.75|26130.75|9
1636366030000|2021-11-08 10:07:10|26250.13|26130.13|26249.77|26129.77|26250.13|26130.13|26247.18|26127.18|10
1636366040000|2021-11-08 10:07:20|26247.55|26127.55|26247.62|26127.62|26248.56|26128.56|26246.49|26126.49|10
1636366050000|2021-11-08 10:07:30|26247.78|26127.78|26249.63|26129.63|26249.67|26129.67|26247.43|26127.43|10
1636366060000|2021-11-08 10:07:40|26249.58|26129.58|26246|26126|26251.38|26131.38|26246|26126|10
1636366070000|2021-11-08 10:07:50|26247.91|26127.91|26247.91|26127.91|26247.91|26127.91|26247.01|26127.01|10
1636366080000|2021-11-08 10:08:00|26248|26128|26252.98|26132.98|26252.98|26132.98|26247.57|26127.57|10
1636366090000|2021-11-08 10:08:10|26251.89|26131.89|26255|26135|26255.08|26135.08|26251.89|26131.89|10
1636366100000|2021-11-08 10:08:20|26255.72|26135.72|26256.72|26136.72|26256.72|26136.72|26255.07|26135.07|10
1636366110000|2021-11-08 10:08:30|26256.38|26136.38|26259.61|26139.61|26259.72|26139.72|26256.38|26136.38|10
1636366120000|2021-11-08 10:08:40|26258.92|26138.92|26270.91|26150.91|26271.87|26151.87|26258.92|26138.92|10
1636366130000|2021-11-08 10:08:50|26270.39|26150.39|26269.72|26149.72|26272.78|26152.78|26269.47|26149.47|10
1636366140000|2021-11-08 10:09:00|26270.11|26150.11|26268.3|26148.3|26271.98|26151.98|26267.69|26147.69|10
1636366150000|2021-11-08 10:09:10|26268.91|26148.91|26264.4|26144.4|26268.91|26148.91|26264.4|26144.4|10
1636366160000|2021-11-08 10:09:20|26263.38|26143.38|26265.67|26145.67|26265.67|26145.67|26263.14|26143.14|10
1636366170000|2021-11-08 10:09:30|26267.18|26147.18|26271.89|26151.89|26271.89|26151.89|26266.4|26146.4|10
1636366180000|2021-11-08 10:09:40|26271.92|26151.92|26282.69|26162.69|26282.69|26162.69|26271.92|26151.92|10
1636366190000|2021-11-08 10:09:50|26282.89|26162.89|26289.88|26169.88|26289.88|26169.88|26282.09|26162.09|10
1636366200000|2021-11-08 10:10:00|26290.1|26170.1|26295.62|26175.62|26295.62|26175.62|26289.72|26169.72|10
1636366210000|2021-11-08 10:10:10|26295.76|26175.76|26291.25|26171.25|26295.76|26175.76|26290.58|26170.58|10
1636366220000|2021-11-08 10:10:20|26289.5|26169.5|26295.89|26175.89|26295.89|26175.89|26289.09|26169.09|10
1636366230000|2021-11-08 10:10:30|26295.64|26175.64|26298.37|26178.37|26298.37|26178.37|26295.59|26175.59|10
1636366240000|2021-11-08 10:10:40|26297.62|26177.62|26299.03|26179.03|26299.95|26179.95|26297.62|26177.62|10
1636366250000|2021-11-08 10:10:50|26298.61|26178.61|26299.27|26179.27|26299.27|26179.27|26297.8|26177.8|10
1636366260000|2021-11-08 10:11:00|26299.35|26179.35|26299.54|26179.54|26300.21|26180.21|26297.05|26177.05|10
1636366270000|2021-11-08 10:11:10|26300.27|26180.27|26297.59|26177.59|26300.27|26180.27|26297.59|26177.59|10
1636366280000|2021-11-08 10:11:20|26297.35|26177.35|26295.96|26175.96|26297.35|26177.35|26292.92|26172.92|10
1636366290000|2021-11-08 10:11:30|26296.06|26176.06|26294.72|26174.72|26296.06|26176.06|26294.36|26174.36|9
1636366300000|2021-11-08 10:11:40|26295.19|26175.19|26296.36|26176.36|26296.53|26176.53|26295.19|26175.19|10
1636366310000|2021-11-08 10:11:50|26296.85|26176.85|26292.33|26172.33|26296.94|26176.94|26292.15|26172.15|9
1636366320000|2021-11-08 10:12:00|26294.12|26174.12|26295.69|26175.69|26295.69|26175.69|26291.82|26171.82|9
1636366330000|2021-11-08 10:12:10|26295.93|26175.93|26289.67|26169.67|26295.93|26175.93|26289.67|26169.67|9
1636366340000|2021-11-08 10:12:20|26289.38|26169.38|26293.87|26173.87|26294.33|26174.33|26289.38|26169.38|10
1636366350000|2021-11-08 10:12:30|26293.95|26173.95|26297.22|26177.22|26297.22|26177.22|26292.81|26172.81|10
1636366360000|2021-11-08 10:12:40|26296.5|26176.5|26295.49|26175.49|26297.37|26177.37|26295.39|26175.39|10
1636366370000|2021-11-08 10:12:50|26296.43|26176.43|26300.76|26180.76|26301.86|26181.86|26296.43|26176.43|10
1636366380000|2021-11-08 10:13:00|26301.02|26181.02|26300.54|26180.54|26301.24|26181.24|26299.61|26179.61|10
1636366390000|2021-11-08 10:13:10|26300.45|26180.45|26304.52|26184.52|26304.52|26184.52|26300.19|26180.19|10
1636366400000|2021-11-08 10:13:20|26306.57|26186.57|26307.12|26187.12|26308.19|26188.19|26306.57|26186.57|10
1636366410000|2021-11-08 10:13:30|26306.93|26186.93|26306.65|26186.65|26309.37|26189.37|26305.85|26185.85|10
1636366420000|2021-11-08 10:13:40|26306.48|26186.48|26301.49|26181.49|26306.48|26186.48|26301.49|26181.49|10
1636366430000|2021-11-08 10:13:50|26301.27|26181.27|26296.81|26176.81|26301.27|26181.27|26296.81|26176.81|10
1636366440000|2021-11-08 10:14:00|26296.5|26176.5|26297.53|26177.53|26297.53|26177.53|26295.05|26175.05|10
1636366450000|2021-11-08 10:14:10|26296.41|26176.41|26298.75|26178.75|26299.01|26179.01|26296.41|26176.41|10
1636366460000|2021-11-08 10:14:20|26298.99|26178.99|26300.04|26180.04|26300.04|26180.04|26298.01|26178.01|10
1636366470000|2021-11-08 10:14:30|26299.75|26179.75|26300.42|26180.42|26301.49|26181.49|26299.75|26179.75|10
1636366480000|2021-11-08 10:14:40|26300.81|26180.81|26303.43|26183.43|26303.52|26183.52|26300.73|26180.73|9
1636366490000|2021-11-08 10:14:50|26304.37|26184.37|26305.51|26185.51|26305.51|26185.51|26303.05|26183.05|10
1636366500000|2021-11-08 10:15:00|26305.02|26185.02|26311.71|26191.71|26311.71|26191.71|26304.35|26184.35|10
1636366510000|2021-11-08 10:15:10|26311.74|26191.74|26308.91|26188.91|26311.99|26191.99|26308.28|26188.28|10
1636366520000|2021-11-08 10:15:20|26308.55|26188.55|26300.18|26180.18|26308.55|26188.55|26300.18|26180.18|10
1636366530000|2021-11-08 10:15:30|26300.29|26180.29|26297.92|26177.92|26300.29|26180.29|26297.92|26177.92|10
1636366540000|2021-11-08 10:15:40|26297.93|26177.93|26296.59|26176.59|26298.02|26178.02|26295.56|26175.56|10
1636366550000|2021-11-08 10:15:50|26297.13|26177.13|26299.82|26179.82|26299.82|26179.82|26297.13|26177.13|10
1636366560000|2021-11-08 10:16:00|26301.02|26181.02|26302.54|26182.54|26303.57|26183.57|26300.53|26180.53|9
1636366570000|2021-11-08 10:16:10|26303.69|26183.69|26305.95|26185.95|26306.73|26186.73|26302.72|26182.72|10
1636366580000|2021-11-08 10:16:20|26305.47|26185.47|26309.54|26189.54|26309.54|26189.54|26305.47|26185.47|10
1636366590000|2021-11-08 10:16:30|26309.69|26189.69|26310.87|26190.87|26310.87|26190.87|26308.6|26188.6|10
1636366600000|2021-11-08 10:16:40|26310.17|26190.17|26311.94|26191.94|26312.22|26192.22|26309.98|26189.98|10
1636366610000|2021-11-08 10:16:50|26311.14|26191.14|26313.98|26193.98|26314.56|26194.56|26311.14|26191.14|10
1636366620000|2021-11-08 10:17:00|26314.22|26194.22|26318.72|26198.72|26318.72|26198.72|26314.22|26194.22|10
1636366630000|2021-11-08 10:17:10|26318.73|26198.73|26320.87|26200.87|26320.87|26200.87|26318.73|26198.73|10
1636366640000|2021-11-08 10:17:20|26320.9|26200.9|26323.89|26203.89|26323.89|26203.89|26320.9|26200.9|10
1636366650000|2021-11-08 10:17:30|26323.41|26203.41|26322.4|26202.4|26323.41|26203.41|26321.9|26201.9|10
1636366660000|2021-11-08 10:17:40|26322.17|26202.17|26321.86|26201.86|26322.17|26202.17|26321.58|26201.58|10
1636366670000|2021-11-08 10:17:50|26322.48|26202.48|26325.66|26205.66|26325.66|26205.66|26322.4|26202.4|9
1636366680000|2021-11-08 10:18:00|26325.56|26205.56|26327.83|26207.83|26327.95|26207.95|26325.56|26205.56|10
1636366690000|2021-11-08 10:18:10|26326.47|26206.47|26326.39|26206.39|26327.7|26207.7|26326.04|26206.04|9
1636366700000|2021-11-08 10:18:20|26325.78|26205.78|26324.14|26204.14|26325.85|26205.85|26324.14|26204.14|10
1636366710000|2021-11-08 10:18:30|26323.88|26203.88|26319.57|26199.57|26323.88|26203.88|26319.57|26199.57|10
1636366720000|2021-11-08 10:18:40|26319.5|26199.5|26320.04|26200.04|26320.74|26200.74|26318.84|26198.84|9
1636366730000|2021-11-08 10:18:50|26319.72|26199.72|26321.58|26201.58|26323.04|26203.04|26318.63|26198.63|10
1636366740000|2021-11-08 10:19:00|26321.33|26201.33|26314.96|26194.96|26321.33|26201.33|26314.96|26194.96|10
1636366750000|2021-11-08 10:19:10|26313.55|26193.55|26311.16|26191.16|26314.02|26194.02|26311.12|26191.12|10
1636366760000|2021-11-08 10:19:20|26310.71|26190.71|26312.47|26192.47|26313.55|26193.55|26310.71|26190.71|10
1636366770000|2021-11-08 10:19:30|26313.95|26193.95|26311.73|26191.73|26313.95|26193.95|26311.73|26191.73|10
1636366780000|2021-11-08 10:19:40|26312.14|26192.14|26310.65|26190.65|26312.87|26192.87|26310.65|26190.65|10
1636366790000|2021-11-08 10:19:50|26310.18|26190.18|26304.41|26184.41|26310.18|26190.18|26303.63|26183.63|10
1636366800000|2021-11-08 10:20:00|26304.79|26184.79|26300.81|26180.81|26304.79|26184.79|26300.81|26180.81|10
1636366810000|2021-11-08 10:20:10|26300.83|26180.83|26296|26176|26301.38|26181.38|26296|26176|10
1636366820000|2021-11-08 10:20:20|26296.85|26176.85|26297.9|26177.9|26297.9|26177.9|26294.55|26174.55|10
1636366830000|2021-11-08 10:20:30|26298.8|26178.8|26299.35|26179.35|26301.37|26181.37|26298.8|26178.8|10
1636366840000|2021-11-08 10:20:40|26298.53|26178.53|26295.38|26175.38|26299.3|26179.3|26295.38|26175.38|10
1636366850000|2021-11-08 10:20:50|26295.8|26175.8|26289.32|26169.32|26296.55|26176.55|26289.18|26169.18|10
1636366860000|2021-11-08 10:21:00|26289.42|26169.42|26283.69|26163.69|26289.75|26169.75|26283.69|26163.69|10
1636366870000|2021-11-08 10:21:10|26282.74|26162.74|26285.68|26165.68|26285.68|26165.68|26281.24|26161.24|10
1636366880000|2021-11-08 10:21:20|26287.1|26167.1|26288.81|26168.81|26288.81|26168.81|26285.57|26165.57|10
1636366890000|2021-11-08 10:21:30|26289.01|26169.01|26288.36|26168.36|26290.32|26170.32|26287.95|26167.95|10
1636366900000|2021-11-08 10:21:40|26288.69|26168.69|26286.7|26166.7|26289.73|26169.73|26286.7|26166.7|10
1636366910000|2021-11-08 10:21:50|26287.44|26167.44|26282.11|26162.11|26287.57|26167.57|26282.11|26162.11|10
1636366920000|2021-11-08 10:22:00|26282.46|26162.46|26278.63|26158.63|26283.37|26163.37|26278.63|26158.63|10
1636366930000|2021-11-08 10:22:10|26278.83|26158.83|26275.87|26155.87|26278.98|26158.98|26275.83|26155.83|10
1636366940000|2021-11-08 10:22:20|26276|26156|26277.71|26157.71|26277.71|26157.71|26273.87|26153.87|10
1636366950000|2021-11-08 10:22:30|26275.47|26155.47|26279.35|26159.35|26280.87|26160.87|26275.47|26155.47|10
1636366960000|2021-11-08 10:22:40|26279.66|26159.66|26278.22|26158.22|26280.27|26160.27|26277.89|26157.89|10
1636366970000|2021-11-08 10:22:50|26277.83|26157.83|26272.64|26152.64|26277.83|26157.83|26272.64|26152.64|10
1636366980000|2021-11-08 10:23:00|26271.27|26151.27|26271.69|26151.69|26272.74|26152.74|26270.24|26150.24|10
1636366990000|2021-11-08 10:23:10|26272.27|26152.27|26274.01|26154.01|26274.11|26154.11|26272.27|26152.27|10
1636367000000|2021-11-08 10:23:20|26274.33|26154.33|26273.29|26153.29|26275.16|26155.16|26271.53|26151.53|10
1636367010000|2021-11-08 10:23:30|26273.27|26153.27|26273.11|26153.11|26273.87|26153.87|26272.31|26152.31|10
1636367020000|2021-11-08 10:23:40|26273.69|26153.69|26284.34|26164.34|26284.34|26164.34|26273.69|26153.69|10
1636367030000|2021-11-08 10:23:50|26285.5|26165.5|26286.38|26166.38|26287.04|26167.04|26285.07|26165.07|10
1636367040000|2021-11-08 10:24:00|26285.95|26165.95|26290.7|26170.7|26291.74|26171.74|26285.42|26165.42|10
1636367050000|2021-11-08 10:24:10|26291.51|26171.51|26292.21|26172.21|26292.42|26172.42|26291.19|26171.19|10
1636367060000|2021-11-08 10:24:20|26292.56|26172.56|26292.12|26172.12|26293.09|26173.09|26291.98|26171.98|9
1636367070000|2021-11-08 10:24:30|26292.13|26172.13|26297.67|26177.67|26297.67|26177.67|26291.95|26171.95|10
1636367080000|2021-11-08 10:24:40|26297.7|26177.7|26307.32|26187.32|26307.32|26187.32|26297.7|26177.7|10
1636367090000|2021-11-08 10:24:50|26307.45|26187.45|26307.47|26187.47|26309.21|26189.21|26307.45|26187.45|10
1636367100000|2021-11-08 10:25:00|26306.88|26186.88|26309.65|26189.65|26309.83|26189.83|26306.88|26186.88|10
1636367110000|2021-11-08 10:25:10|26309.79|26189.79|26312.98|26192.98|26312.98|26192.98|26309.43|26189.43|10
1636367120000|2021-11-08 10:25:20|26313.11|26193.11|26316.77|26196.77|26316.77|26196.77|26313.01|26193.01|10
1636367130000|2021-11-08 10:25:30|26316.29|26196.29|26315.87|26195.87|26318.67|26198.67|26315.83|26195.83|10
1636367140000|2021-11-08 10:25:40|26317.32|26197.32|26320.64|26200.64|26320.64|26200.64|26317.32|26197.32|10
1636367150000|2021-11-08 10:25:50|26320.59|26200.59|26322.97|26202.97|26323.34|26203.34|26320.56|26200.56|10
1636367160000|2021-11-08 10:26:00|26323.04|26203.04|26320.92|26200.92|26323.04|26203.04|26320.92|26200.92|10
1636367170000|2021-11-08 10:26:10|26322.24|26202.24|26320.33|26200.33|26322.82|26202.82|26320.33|26200.33|9
1636367180000|2021-11-08 10:26:20|26320.3|26200.3|26325.24|26205.24|26325.24|26205.24|26320.18|26200.18|10
1636367190000|2021-11-08 10:26:30|26325.98|26205.98|26329.57|26209.57|26329.57|26209.57|26325.98|26205.98|10
1636367200000|2021-11-08 10:26:40|26329.69|26209.69|26326.9|26206.9|26329.71|26209.71|26326.59|26206.59|10
1636367210000|2021-11-08 10:26:50|26327.42|26207.42|26327.07|26207.07|26327.99|26207.99|26327.07|26207.07|10
1636367220000|2021-11-08 10:27:00|26327.27|26207.27|26327.02|26207.02|26327.92|26207.92|26325.62|26205.62|10
1636367230000|2021-11-08 10:27:10|26327.86|26207.86|26330.78|26210.78|26330.78|26210.78|26327.46|26207.46|10
1636367240000|2021-11-08 10:27:20|26329.14|26209.14|26326.22|26206.22|26330.25|26210.25|26326.22|26206.22|10
1636367250000|2021-11-08 10:27:30|26327.07|26207.07|26322.73|26202.73|26327.07|26207.07|26322.45|26202.45|10
1636367260000|2021-11-08 10:27:40|26323.85|26203.85|26322.59|26202.59|26324.09|26204.09|26322.02|26202.02|10
1636367270000|2021-11-08 10:27:50|26322.38|26202.38|26320.41|26200.41|26323.47|26203.47|26320.37|26200.37|10
1636367280000|2021-11-08 10:28:00|26319.52|26199.52|26324.1|26204.1|26324.1|26204.1|26319.18|26199.18|10
1636367290000|2021-11-08 10:28:10|26323.91|26203.91|26324.94|26204.94|26326.92|26206.92|26323.91|26203.91|9
1636367300000|2021-11-08 10:28:20|26325.92|26205.92|26323.74|26203.74|26326.86|26206.86|26323.4|26203.4|10
1636367310000|2021-11-08 10:28:30|26322.37|26202.37|26318.92|26198.92|26322.37|26202.37|26318.92|26198.92|10
1636367320000|2021-11-08 10:28:40|26319.63|26199.63|26320.12|26200.12|26320.12|26200.12|26317.96|26197.96|10
1636367330000|2021-11-08 10:28:50|26318.84|26198.84|26314.01|26194.01|26318.84|26198.84|26313.53|26193.53|10
1636367340000|2021-11-08 10:29:00|26314.78|26194.78|26314.35|26194.35|26315.24|26195.24|26313.57|26193.57|10
1636367350000|2021-11-08 10:29:10|26314.66|26194.66|26310.03|26190.03|26315.28|26195.28|26310.03|26190.03|10
1636367360000|2021-11-08 10:29:20|26309.63|26189.63|26307.3|26187.3|26309.63|26189.63|26307.3|26187.3|10
1636367370000|2021-11-08 10:29:30|26307.74|26187.74|26310.23|26190.23|26310.31|26190.31|26307.56|26187.56|10
1636367380000|2021-11-08 10:29:40|26309.56|26189.56|26310.97|26190.97|26311.03|26191.03|26309.24|26189.24|10
1636367390000|2021-11-08 10:29:50|26310.15|26190.15|26311.9|26191.9|26311.99|26191.99|26310.15|26190.15|10
1636367400000|2021-11-08 10:30:00|26311.14|26191.14|26309.13|26189.13|26311.44|26191.44|26309.13|26189.13|10
1636367410000|2021-11-08 10:30:10|26309.07|26189.07|26308.58|26188.58|26310.36|26190.36|26307.44|26187.44|10
1636367420000|2021-11-08 10:30:20|26308.55|26188.55|26311.38|26191.38|26311.38|26191.38|26306.54|26186.54|10
1636367430000|2021-11-08 10:30:30|26311.1|26191.1|26315.28|26195.28|26315.28|26195.28|26311.1|26191.1|10
1636367440000|2021-11-08 10:30:40|26315.83|26195.83|26315.86|26195.86|26317.39|26197.39|26315.35|26195.35|10
1636367450000|2021-11-08 10:30:50|26318.04|26198.04|26318.03|26198.03|26319.97|26199.97|26317.42|26197.42|10
1636367460000|2021-11-08 10:31:00|26318.38|26198.38|26315.53|26195.53|26318.64|26198.64|26315.53|26195.53|10
1636367470000|2021-11-08 10:31:10|26315.36|26195.36|26314.46|26194.46|26316.5|26196.5|26314.46|26194.46|10
1636367480000|2021-11-08 10:31:20|26314.45|26194.45|26316.19|26196.19|26316.34|26196.34|26313.33|26193.33|9
1636367490000|2021-11-08 10:31:30|26317.14|26197.14|26318.11|26198.11|26318.11|26198.11|26315.97|26195.97|10
1636367500000|2021-11-08 10:31:40|26317.27|26197.27|26316.32|26196.32|26317.3|26197.3|26315.95|26195.95|10
1636367510000|2021-11-08 10:31:50|26316.54|26196.54|26319.73|26199.73|26319.79|26199.79|26316.49|26196.49|10
1636367520000|2021-11-08 10:32:00|26319.2|26199.2|26321.14|26201.14|26321.14|26201.14|26318.98|26198.98|10
1636367530000|2021-11-08 10:32:10|26323.33|26203.33|26326.05|26206.05|26326.05|26206.05|26319.46|26199.46|10
1636367540000|2021-11-08 10:32:20|26325.13|26205.13|26324.24|26204.24|26329.91|26209.91|26324.24|26204.24|10
1636367550000|2021-11-08 10:32:30|26323.71|26203.71|26330.68|26210.68|26330.68|26210.68|26323.71|26203.71|10
1636367560000|2021-11-08 10:32:40|26329.58|26209.58|26334.04|26214.04|26334.04|26214.04|26329.58|26209.58|9
1636367570000|2021-11-08 10:32:50|26333.85|26213.85|26337.52|26217.52|26337.52|26217.52|26333.14|26213.14|10
1636367580000|2021-11-08 10:33:00|26336.42|26216.42|26337.02|26217.02|26339.1|26219.1|26336.38|26216.38|10
1636367590000|2021-11-08 10:33:10|26337.29|26217.29|26335.59|26215.59|26337.58|26217.58|26334.52|26214.52|10
1636367600000|2021-11-08 10:33:20|26334.28|26214.28|26334.53|26214.53|26334.53|26214.53|26332.5|26212.5|9
1636367610000|2021-11-08 10:33:30|26333.97|26213.97|26330.72|26210.72|26334.45|26214.45|26330.66|26210.66|10
1636367620000|2021-11-08 10:33:40|26330.21|26210.21|26323.76|26203.76|26330.21|26210.21|26323.76|26203.76|10
1636367630000|2021-11-08 10:33:50|26324.85|26204.85|26324.58|26204.58|26324.85|26204.85|26322.83|26202.83|10
1636367640000|2021-11-08 10:34:00|26324.63|26204.63|26325.03|26205.03|26325.92|26205.92|26323.42|26203.42|10
1636367650000|2021-11-08 10:34:10|26325.22|26205.22|26331.36|26211.36|26331.36|26211.36|26325.22|26205.22|10
1636367660000|2021-11-08 10:34:20|26331.43|26211.43|26331.23|26211.23|26331.92|26211.92|26331.17|26211.17|10
1636367670000|2021-11-08 10:34:30|26331.88|26211.88|26336.32|26216.32|26336.32|26216.32|26331.88|26211.88|10
1636367680000|2021-11-08 10:34:40|26336|26216|26333.8|26213.8|26336|26216|26333.56|26213.56|10
1636367690000|2021-11-08 10:34:50|26333.9|26213.9|26333.43|26213.43|26334.84|26214.84|26333.43|26213.43|9
1636367700000|2021-11-08 10:35:00|26333.71|26213.71|26336.67|26216.67|26336.67|26216.67|26333.17|26213.17|9
1636367710000|2021-11-08 10:35:10|26336.27|26216.27|26334.86|26214.86|26336.27|26216.27|26334.43|26214.43|10
1636367720000|2021-11-08 10:35:20|26334.93|26214.93|26338.06|26218.06|26338.06|26218.06|26334.91|26214.91|10
1636367730000|2021-11-08 10:35:30|26338.25|26218.25|26338.99|26218.99|26339|26219|26336.29|26216.29|10
1636367740000|2021-11-08 10:35:40|26339.81|26219.81|26338.07|26218.07|26341.51|26221.51|26338.07|26218.07|10
1636367750000|2021-11-08 10:35:50|26337.82|26217.82|26334.94|26214.94|26337.82|26217.82|26334.94|26214.94|10
1636367760000|2021-11-08 10:36:00|26334.48|26214.48|26335.29|26215.29|26336.15|26216.15|26333.97|26213.97|10
1636367770000|2021-11-08 10:36:10|26334.86|26214.86|26332.75|26212.75|26334.97|26214.97|26332.55|26212.55|10
1636367780000|2021-11-08 10:36:20|26332.44|26212.44|26330.69|26210.69|26332.92|26212.92|26330.69|26210.69|10
1636367790000|2021-11-08 10:36:30|26331.05|26211.05|26325.34|26205.34|26331.05|26211.05|26325.34|26205.34|10
1636367800000|2021-11-08 10:36:40|26324.94|26204.94|26320.4|26200.4|26325.3|26205.3|26320.4|26200.4|10
1636367810000|2021-11-08 10:36:50|26320.46|26200.46|26321.19|26201.19|26321.63|26201.63|26319.22|26199.22|10
1636367820000|2021-11-08 10:37:00|26320.62|26200.62|26320.26|26200.26|26323.41|26203.41|26317.23|26197.23|10
1636367830000|2021-11-08 10:37:10|26320.52|26200.52|26325.36|26205.36|26326.03|26206.03|26320.52|26200.52|10
1636367840000|2021-11-08 10:37:20|26325.34|26205.34|26326.75|26206.75|26328.41|26208.41|26325.16|26205.16|10
1636367850000|2021-11-08 10:37:30|26327.2|26207.2|26330.7|26210.7|26330.7|26210.7|26327.2|26207.2|10
1636367860000|2021-11-08 10:37:40|26331.57|26211.57|26332.48|26212.48|26332.69|26212.69|26331.5|26211.5|10
1636367870000|2021-11-08 10:37:50|26333.33|26213.33|26334.92|26214.92|26336.92|26216.92|26332.88|26212.88|10
1636367880000|2021-11-08 10:38:00|26335.91|26215.91|26335.1|26215.1|26336.25|26216.25|26334.57|26214.57|10
1636367890000|2021-11-08 10:38:10|26334.37|26214.37|26332.08|26212.08|26335.32|26215.32|26332.08|26212.08|10
1636367900000|2021-11-08 10:38:20|26332.98|26212.98|26324.76|26204.76|26332.98|26212.98|26324.76|26204.76|10
1636367910000|2021-11-08 10:38:30|26324.74|26204.74|26324.27|26204.27|26326.1|26206.1|26324.27|26204.27|10
1636367920000|2021-11-08 10:38:40|26325.23|26205.23|26322.92|26202.92|26325.38|26205.38|26322.92|26202.92|10
1636367930000|2021-11-08 10:38:50|26323.32|26203.32|26322.52|26202.52|26324.11|26204.11|26321.34|26201.34|10
1636367940000|2021-11-08 10:39:00|26322.03|26202.03|26323.11|26203.11|26324.53|26204.53|26322.03|26202.03|10
1636367950000|2021-11-08 10:39:10|26323.6|26203.6|26326.26|26206.26|26328.17|26208.17|26323.17|26203.17|10
1636367960000|2021-11-08 10:39:20|26326.17|26206.17|26325.08|26205.08|26326.75|26206.75|26323.87|26203.87|8
1636367970000|2021-11-08 10:39:30|26325.04|26205.04|26324.49|26204.49|26325.34|26205.34|26322.74|26202.74|10
1636367980000|2021-11-08 10:39:40|26325.79|26205.79|26326.02|26206.02|26327.1|26207.1|26325.79|26205.79|10
1636367990000|2021-11-08 10:39:50|26326.74|26206.74|26332.25|26212.25|26333.13|26213.13|26326.74|26206.74|9
1636368000000|2021-11-08 10:40:00|26332.64|26212.64|26338.03|26218.03|26338.03|26218.03|26332.59|26212.59|9
1636368010000|2021-11-08 10:40:10|26338.43|26218.43|26336.23|26216.23|26338.68|26218.68|26336.03|26216.03|10
1636368020000|2021-11-08 10:40:20|26335.65|26215.65|26333.81|26213.81|26337.36|26217.36|26333.46|26213.46|10
1636368030000|2021-11-08 10:40:30|26335.03|26215.03|26334.47|26214.47|26335.25|26215.25|26332.97|26212.97|9
1636368040000|2021-11-08 10:40:40|26333.33|26213.33|26329.91|26209.91|26333.42|26213.42|26329.69|26209.69|9
1636368050000|2021-11-08 10:40:50|26330.03|26210.03|26324.71|26204.71|26330.03|26210.03|26324.13|26204.13|10
1636368060000|2021-11-08 10:41:00|26324.4|26204.4|26322.36|26202.36|26324.4|26204.4|26322.03|26202.03|10
1636368070000|2021-11-08 10:41:10|26322|26202|26323.5|26203.5|26324.46|26204.46|26322|26202|9
1636368080000|2021-11-08 10:41:20|26323.19|26203.19|26327.41|26207.41|26327.41|26207.41|26323.19|26203.19|10
1636368090000|2021-11-08 10:41:30|26327.55|26207.55|26328.92|26208.92|26330.18|26210.18|26327.55|26207.55|10
1636368100000|2021-11-08 10:41:40|26328.44|26208.44|26336.89|26216.89|26336.89|26216.89|26328.44|26208.44|10
1636368110000|2021-11-08 10:41:50|26337.23|26217.23|26336.68|26216.68|26337.66|26217.66|26336.19|26216.19|10
1636368120000|2021-11-08 10:42:00|26337.66|26217.66|26333.9|26213.9|26337.66|26217.66|26333.9|26213.9|10
1636368130000|2021-11-08 10:42:10|26333.42|26213.42|26333.4|26213.4|26333.42|26213.42|26332.04|26212.04|10
1636368140000|2021-11-08 10:42:20|26333.37|26213.37|26331.46|26211.46|26333.37|26213.37|26331.46|26211.46|10
1636368150000|2021-11-08 10:42:30|26331.47|26211.47|26331.95|26211.95|26332.87|26212.87|26331.47|26211.47|10
1636368160000|2021-11-08 10:42:40|26331.91|26211.91|26330.55|26210.55|26331.97|26211.97|26330.27|26210.27|10
1636368170000|2021-11-08 10:42:50|26330.72|26210.72|26330.51|26210.51|26332.04|26212.04|26328.71|26208.71|10
1636368180000|2021-11-08 10:43:00|26329.7|26209.7|26332.25|26212.25|26332.25|26212.25|26329.7|26209.7|9
1636368190000|2021-11-08 10:43:10|26331.93|26211.93|26331.93|26211.93|26332.65|26212.65|26331.69|26211.69|10
1636368200000|2021-11-08 10:43:20|26331.92|26211.92|26329.39|26209.39|26332.92|26212.92|26329.39|26209.39|9
1636368210000|2021-11-08 10:43:30|26327.97|26207.97|26331.2|26211.2|26331.2|26211.2|26327.97|26207.97|9
1636368220000|2021-11-08 10:43:40|26331.55|26211.55|26332.59|26212.59|26335.36|26215.36|26331.55|26211.55|10
1636368230000|2021-11-08 10:43:50|26331.98|26211.98|26328.57|26208.57|26332.27|26212.27|26328.57|26208.57|10
1636368240000|2021-11-08 10:44:00|26328.09|26208.09|26326.2|26206.2|26329.01|26209.01|26326.19|26206.19|10
1636368250000|2021-11-08 10:44:10|26327.37|26207.37|26326.43|26206.43|26327.37|26207.37|26325.62|26205.62|9
1636368260000|2021-11-08 10:44:20|26325.65|26205.65|26322.5|26202.5|26326.4|26206.4|26322.5|26202.5|10
1636368270000|2021-11-08 10:44:30|26322|26202|26315.5|26195.5|26322|26202|26315.5|26195.5|10
1636368280000|2021-11-08 10:44:40|26315.65|26195.65|26315.08|26195.08|26316.54|26196.54|26315.08|26195.08|10
1636368290000|2021-11-08 10:44:50|26315.71|26195.71|26316.39|26196.39|26317.34|26197.34|26315.65|26195.65|10
1636368300000|2021-11-08 10:45:00|26316.62|26196.62|26317.99|26197.99|26318.54|26198.54|26316.62|26196.62|10
1636368310000|2021-11-08 10:45:10|26317.18|26197.18|26318.58|26198.58|26318.58|26198.58|26317.08|26197.08|10
1636368320000|2021-11-08 10:45:20|26318.96|26198.96|26323.36|26203.36|26323.36|26203.36|26318.96|26198.96|10
1636368330000|2021-11-08 10:45:30|26323.82|26203.82|26323.46|26203.46|26324.06|26204.06|26322.69|26202.69|10
1636368340000|2021-11-08 10:45:40|26323.8|26203.8|26320.66|26200.66|26323.8|26203.8|26320.66|26200.66|10
1636368350000|2021-11-08 10:45:50|26320.75|26200.75|26318.26|26198.26|26321.61|26201.61|26317.68|26197.68|10
1636368360000|2021-11-08 10:46:00|26317.21|26197.21|26313.78|26193.78|26317.21|26197.21|26313.35|26193.35|10
1636368370000|2021-11-08 10:46:10|26313.31|26193.31|26306.42|26186.42|26313.4|26193.4|26306.42|26186.42|10
1636368380000|2021-11-08 10:46:20|26304.87|26184.87|26300.68|26180.68|26305.42|26185.42|26300.68|26180.68|10
1636368390000|2021-11-08 10:46:30|26299.58|26179.58|26293.1|26173.1|26299.99|26179.99|26293.1|26173.1|10
1636368400000|2021-11-08 10:46:40|26292.74|26172.74|26288.75|26168.75|26292.74|26172.74|26287.99|26167.99|10
1636368410000|2021-11-08 10:46:50|26289.26|26169.26|26289.4|26169.4|26289.78|26169.78|26288.49|26168.49|10
1636368420000|2021-11-08 10:47:00|26289.17|26169.17|26289.59|26169.59|26290.73|26170.73|26288.8|26168.8|10
1636368430000|2021-11-08 10:47:10|26289.25|26169.25|26286.61|26166.61|26289.26|26169.26|26286.28|26166.28|10
1636368440000|2021-11-08 10:47:20|26286.99|26166.99|26278.36|26158.36|26286.99|26166.99|26278.24|26158.24|10
1636368450000|2021-11-08 10:47:30|26279.77|26159.77|26277.32|26157.32|26279.77|26159.77|26277.32|26157.32|10
1636368460000|2021-11-08 10:47:40|26276.52|26156.52|26276.3|26156.3|26276.94|26156.94|26275.01|26155.01|9
1636368470000|2021-11-08 10:47:50|26277.19|26157.19|26274.5|26154.5|26277.19|26157.19|26273.74|26153.74|10
1636368480000|2021-11-08 10:48:00|26274.67|26154.67|26277.29|26157.29|26277.29|26157.29|26274.46|26154.46|10
1636368490000|2021-11-08 10:48:10|26277.02|26157.02|26277.54|26157.54|26278.71|26158.71|26276.56|26156.56|10
1636368500000|2021-11-08 10:48:20|26278.06|26158.06|26277.87|26157.87|26278.06|26158.06|26277.07|26157.07|10
1636368510000|2021-11-08 10:48:30|26277.59|26157.59|26278.35|26158.35|26278.78|26158.78|26277.59|26157.59|10
1636368520000|2021-11-08 10:48:40|26279.44|26159.44|26277.75|26157.75|26279.44|26159.44|26277.45|26157.45|9
1636368530000|2021-11-08 10:48:50|26277.7|26157.7|26279.73|26159.73|26279.74|26159.74|26277.7|26157.7|10
1636368540000|2021-11-08 10:49:00|26279.7|26159.7|26278.96|26158.96|26280.73|26160.73|26278.8|26158.8|10
1636368550000|2021-11-08 10:49:10|26279.21|26159.21|26278.74|26158.74|26279.35|26159.35|26278.19|26158.19|10
1636368560000|2021-11-08 10:49:20|26279.05|26159.05|26280.33|26160.33|26280.33|26160.33|26278.11|26158.11|10
1636368570000|2021-11-08 10:49:30|26279.57|26159.57|26278.05|26158.05|26279.83|26159.83|26278.05|26158.05|10
1636368580000|2021-11-08 10:49:40|26278.16|26158.16|26276.15|26156.15|26278.16|26158.16|26275.3|26155.3|10
1636368590000|2021-11-08 10:49:50|26275.03|26155.03|26272.83|26152.83|26275.03|26155.03|26272.83|26152.83|9
1636368600000|2021-11-08 10:50:00|26273|26153|26275.12|26155.12|26275.12|26155.12|26272.73|26152.73|10
1636368610000|2021-11-08 10:50:10|26274.12|26154.12|26275.34|26155.34|26276.5|26156.5|26272.39|26152.39|10
1636368620000|2021-11-08 10:50:20|26275.41|26155.41|26281.86|26161.86|26281.86|26161.86|26275.41|26155.41|10
1636368630000|2021-11-08 10:50:30|26281.65|26161.65|26285.8|26165.8|26285.8|26165.8|26281.65|26161.65|10
1636368640000|2021-11-08 10:50:40|26285.08|26165.08|26286.68|26166.68|26287.23|26167.23|26285.03|26165.03|9
1636368650000|2021-11-08 10:50:50|26287.11|26167.11|26288.37|26168.37|26289.26|26169.26|26287.11|26167.11|10
1636368660000|2021-11-08 10:51:00|26288.41|26168.41|26290.92|26170.92|26292.01|26172.01|26288.41|26168.41|9
1636368670000|2021-11-08 10:51:10|26290.06|26170.06|26283.78|26163.78|26290.33|26170.33|26283.71|26163.71|10
1636368680000|2021-11-08 10:51:20|26283.21|26163.21|26281.21|26161.21|26283.21|26163.21|26279.63|26159.63|10
1636368690000|2021-11-08 10:51:30|26281.13|26161.13|26281.3|26161.3|26281.5|26161.5|26280.67|26160.67|10
1636368700000|2021-11-08 10:51:40|26280.03|26160.03|26281.99|26161.99|26282.58|26162.58|26280.03|26160.03|9
1636368710000|2021-11-08 10:51:50|26282.19|26162.19|26281.63|26161.63|26283.04|26163.04|26281.63|26161.63|10
1636368720000|2021-11-08 10:52:00|26281.32|26161.32|26282.82|26162.82|26282.82|26162.82|26280.97|26160.97|9
1636368730000|2021-11-08 10:52:10|26282.94|26162.94|26288.62|26168.62|26288.62|26168.62|26282.94|26162.94|10
1636368740000|2021-11-08 10:52:20|26288.67|26168.67|26289.34|26169.34|26289.34|26169.34|26286.96|26166.96|10
1636368750000|2021-11-08 10:52:30|26289.25|26169.25|26292.89|26172.89|26293.71|26173.71|26289.25|26169.25|10
1636368760000|2021-11-08 10:52:40|26292.66|26172.66|26292.66|26172.66|26293.32|26173.32|26291.78|26171.78|10
1636368770000|2021-11-08 10:52:50|26292.89|26172.89|26293.66|26173.66|26293.66|26173.66|26292.68|26172.68|9
1636368780000|2021-11-08 10:53:00|26293.83|26173.83|26291.74|26171.74|26293.83|26173.83|26291.74|26171.74|10
1636368790000|2021-11-08 10:53:10|26292.07|26172.07|26291.77|26171.77|26293.65|26173.65|26291.58|26171.58|10
1636368800000|2021-11-08 10:53:20|26291.71|26171.71|26291.53|26171.53|26291.71|26171.71|26290.02|26170.02|10
1636368810000|2021-11-08 10:53:30|26290.89|26170.89|26287.9|26167.9|26291.73|26171.73|26287.83|26167.83|10
1636368820000|2021-11-08 10:53:40|26286.81|26166.81|26284.87|26164.87|26286.81|26166.81|26284.73|26164.73|10
1636368830000|2021-11-08 10:53:50|26284.79|26164.79|26286.23|26166.23|26287.76|26167.76|26284.79|26164.79|9
1636368840000|2021-11-08 10:54:00|26285.77|26165.77|26287.49|26167.49|26287.49|26167.49|26285.77|26165.77|10
1636368850000|2021-11-08 10:54:10|26288.51|26168.51|26291.67|26171.67|26291.93|26171.93|26288.44|26168.44|10
1636368860000|2021-11-08 10:54:20|26290.87|26170.87|26290.72|26170.72|26291.28|26171.28|26290.67|26170.67|8
1636368870000|2021-11-08 10:54:30|26290.7|26170.7|26290.62|26170.62|26290.71|26170.71|26288.89|26168.89|10
1636368880000|2021-11-08 10:54:40|26290.86|26170.86|26290.55|26170.55|26290.86|26170.86|26288.55|26168.55|10
1636368890000|2021-11-08 10:54:50|26290.53|26170.53|26296.79|26176.79|26296.79|26176.79|26290.53|26170.53|10
1636368900000|2021-11-08 10:55:00|26298.42|26178.42|26300.52|26180.52|26301.03|26181.03|26298.42|26178.42|10
1636368910000|2021-11-08 10:55:10|26300.94|26180.94|26303.87|26183.87|26303.87|26183.87|26300.48|26180.48|10
1636368920000|2021-11-08 10:55:20|26304.07|26184.07|26307.3|26187.3|26307.3|26187.3|26302.97|26182.97|10
1636368930000|2021-11-08 10:55:30|26307.19|26187.19|26302.8|26182.8|26307.19|26187.19|26302.8|26182.8|10
1636368940000|2021-11-08 10:55:40|26302.82|26182.82|26302.34|26182.34|26303.45|26183.45|26302.27|26182.27|10
1636368950000|2021-11-08 10:55:50|26301.8|26181.8|26299.66|26179.66|26301.81|26181.81|26298.91|26178.91|10
1636368960000|2021-11-08 10:56:00|26300.76|26180.76|26298.85|26178.85|26300.76|26180.76|26297.48|26177.48|10
1636368970000|2021-11-08 10:56:10|26299.78|26179.78|26306.13|26186.13|26306.13|26186.13|26299.78|26179.78|10
1636368980000|2021-11-08 10:56:20|26306.03|26186.03|26310.14|26190.14|26310.14|26190.14|26305.26|26185.26|10
1636368990000|2021-11-08 10:56:30|26310.38|26190.38|26314.6|26194.6|26315.85|26195.85|26310.38|26190.38|9
1636369000000|2021-11-08 10:56:40|26315.73|26195.73|26314.8|26194.8|26317.08|26197.08|26314.54|26194.54|10
1636369010000|2021-11-08 10:56:50|26314.68|26194.68|26315.69|26195.69|26315.84|26195.84|26314.68|26194.68|10
1636369020000|2021-11-08 10:57:00|26316.69|26196.69|26318.71|26198.71|26319.2|26199.2|26316.5|26196.5|10
1636369030000|2021-11-08 10:57:10|26318.17|26198.17|26317.73|26197.73|26318.85|26198.85|26317.66|26197.66|9
1636369040000|2021-11-08 10:57:20|26316.81|26196.81|26319.19|26199.19|26319.24|26199.24|26316.81|26196.81|10
1636369050000|2021-11-08 10:57:30|26319.25|26199.25|26320.22|26200.22|26320.44|26200.44|26318.85|26198.85|10
1636369060000|2021-11-08 10:57:40|26320.7|26200.7|26321.5|26201.5|26322.35|26202.35|26320.7|26200.7|9
1636369070000|2021-11-08 10:57:50|26320.84|26200.84|26319.6|26199.6|26320.89|26200.89|26319.28|26199.28|10
1636369080000|2021-11-08 10:58:00|26320.08|26200.08|26324.68|26204.68|26324.68|26204.68|26320.08|26200.08|10
1636369090000|2021-11-08 10:58:10|26326.29|26206.29|26327.56|26207.56|26329.24|26209.24|26326.11|26206.11|10
1636369100000|2021-11-08 10:58:20|26327.84|26207.84|26327.85|26207.85|26329.96|26209.96|26327.84|26207.84|10
1636369110000|2021-11-08 10:58:30|26327.41|26207.41|26324.67|26204.67|26328.74|26208.74|26324.67|26204.67|10
1636369120000|2021-11-08 10:58:40|26324.88|26204.88|26323.05|26203.05|26324.9|26204.9|26322.57|26202.57|10
1636369130000|2021-11-08 10:58:50|26322.78|26202.78|26323.53|26203.53|26323.83|26203.83|26322.78|26202.78|10
1636369140000|2021-11-08 10:59:00|26323.19|26203.19|26321.53|26201.53|26324.45|26204.45|26321.07|26201.07|9
1636369150000|2021-11-08 10:59:10|26320.31|26200.31|26315.08|26195.08|26321.37|26201.37|26315.08|26195.08|10
1636369160000|2021-11-08 10:59:20|26314.31|26194.31|26310.7|26190.7|26314.5|26194.5|26310.21|26190.21|10
1636369170000|2021-11-08 10:59:30|26308.75|26188.75|26306.83|26186.83|26308.84|26188.84|26306.83|26186.83|10
1636369180000|2021-11-08 10:59:40|26306.72|26186.72|26306.49|26186.49|26308.13|26188.13|26306.49|26186.49|10
1636369190000|2021-11-08 10:59:50|26306.28|26186.28|26306.48|26186.48|26306.61|26186.61|26305.79|26185.79|10
1636369200000|2021-11-08 11:00:00|26306.52|26186.52|26311.79|26191.79|26311.79|26191.79|26306.52|26186.52|10
1636369210000|2021-11-08 11:00:10|26311.19|26191.19|26310.25|26190.25|26311.21|26191.21|26309.58|26189.58|10
1636369220000|2021-11-08 11:00:20|26310.61|26190.61|26316.75|26196.75|26316.75|26196.75|26310.61|26190.61|10
1636369230000|2021-11-08 11:00:30|26316.86|26196.86|26319.83|26199.83|26319.83|26199.83|26316.35|26196.35|10
1636369240000|2021-11-08 11:00:40|26320.18|26200.18|26324.14|26204.14|26324.14|26204.14|26320.18|26200.18|10
1636369250000|2021-11-08 11:00:50|26324.51|26204.51|26323.32|26203.32|26324.51|26204.51|26321.91|26201.91|10
1636369260000|2021-11-08 11:01:00|26322.24|26202.24|26321.01|26201.01|26323.04|26203.04|26321.01|26201.01|10
1636369270000|2021-11-08 11:01:10|26321.02|26201.02|26321.71|26201.71|26321.71|26201.71|26320.44|26200.44|10
1636369280000|2021-11-08 11:01:20|26320.41|26200.41|26324.34|26204.34|26324.34|26204.34|26320.19|26200.19|10
1636369290000|2021-11-08 11:01:30|26324.75|26204.75|26325.1|26205.1|26325.77|26205.77|26324.26|26204.26|10
1636369300000|2021-11-08 11:01:40|26325.48|26205.48|26325.6|26205.6|26327.43|26207.43|26325.44|26205.44|10
1636369310000|2021-11-08 11:01:50|26325.18|26205.18|26324.18|26204.18|26325.72|26205.72|26324.18|26204.18|8
1636369320000|2021-11-08 11:02:00|26324.01|26204.01|26321.42|26201.42|26324.01|26204.01|26321.32|26201.32|10
1636369330000|2021-11-08 11:02:10|26322.5|26202.5|26318.2|26198.2|26322.5|26202.5|26318.2|26198.2|10
1636369340000|2021-11-08 11:02:20|26317.45|26197.45|26317.78|26197.78|26318.58|26198.58|26316.9|26196.9|10
1636369350000|2021-11-08 11:02:30|26316.83|26196.83|26318.64|26198.64|26318.64|26198.64|26316.81|26196.81|10
1636369360000|2021-11-08 11:02:40|26317.52|26197.52|26319.06|26199.06|26319.06|26199.06|26317.47|26197.47|10
1636369370000|2021-11-08 11:02:50|26318.63|26198.63|26316.14|26196.14|26318.63|26198.63|26315.69|26195.69|10
1636369380000|2021-11-08 11:03:00|26315.23|26195.23|26313.23|26193.23|26315.68|26195.68|26313.01|26193.01|10
1636369390000|2021-11-08 11:03:10|26312.71|26192.71|26311.33|26191.33|26313.77|26193.77|26308.58|26188.58|10
1636369400000|2021-11-08 11:03:20|26310.65|26190.65|26310.75|26190.75|26311.68|26191.68|26310.35|26190.35|9
1636369410000|2021-11-08 11:03:30|26309.46|26189.46|26306.03|26186.03|26312.13|26192.13|26306.03|26186.03|10
1636369420000|2021-11-08 11:03:40|26305.87|26185.87|26302.35|26182.35|26305.87|26185.87|26301.57|26181.57|10
1636369430000|2021-11-08 11:03:50|26302.53|26182.53|26304.43|26184.43|26304.43|26184.43|26301.38|26181.38|10
1636369440000|2021-11-08 11:04:00|26303.79|26183.79|26302.1|26182.1|26303.98|26183.98|26302.1|26182.1|10
1636369450000|2021-11-08 11:04:10|26301.07|26181.07|26300.14|26180.14|26301.07|26181.07|26299.5|26179.5|10
1636369460000|2021-11-08 11:04:20|26300.56|26180.56|26302.4|26182.4|26302.87|26182.87|26300.56|26180.56|10
1636369470000|2021-11-08 11:04:30|26302.51|26182.51|26303.52|26183.52|26303.52|26183.52|26302.34|26182.34|8
1636369480000|2021-11-08 11:04:40|26303.32|26183.32|26304.13|26184.13|26304.27|26184.27|26303.32|26183.32|10
1636369490000|2021-11-08 11:04:50|26304.3|26184.3|26303.88|26183.88|26304.95|26184.95|26303.1|26183.1|10
1636369500000|2021-11-08 11:05:00|26303.93|26183.93|26302.94|26182.94|26304.41|26184.41|26302.94|26182.94|9
1636369510000|2021-11-08 11:05:10|26304.01|26184.01|26307.35|26187.35|26307.35|26187.35|26302.83|26182.83|10
1636369520000|2021-11-08 11:05:20|26306.88|26186.88|26308.79|26188.79|26309.4|26189.4|26306.08|26186.08|10
1636369530000|2021-11-08 11:05:30|26309.28|26189.28|26307.43|26187.43|26310.7|26190.7|26307.36|26187.36|10
1636369540000|2021-11-08 11:05:40|26307.83|26187.83|26305.87|26185.87|26308.25|26188.25|26305.82|26185.82|10
1636369550000|2021-11-08 11:05:50|26304.65|26184.65|26301.61|26181.61|26305.14|26185.14|26301.43|26181.43|10
1636369560000|2021-11-08 11:06:00|26300.88|26180.88|26296.87|26176.87|26300.88|26180.88|26296.87|26176.87|10
1636369570000|2021-11-08 11:06:10|26295.52|26175.52|26292.88|26172.88|26295.93|26175.93|26292.88|26172.88|10
1636369580000|2021-11-08 11:06:20|26292.21|26172.21|26286.5|26166.5|26292.79|26172.79|26283.35|26163.35|9
1636369590000|2021-11-08 11:06:30|26288.02|26168.02|26285.49|26165.49|26288.36|26168.36|26284.53|26164.53|10
1636369600000|2021-11-08 11:06:40|26283.41|26163.41|26284.24|26164.24|26284.75|26164.75|26282.8|26162.8|10
1636369610000|2021-11-08 11:06:50|26284.76|26164.76|26287.74|26167.74|26288.93|26168.93|26284.76|26164.76|10
1636369620000|2021-11-08 11:07:00|26288.44|26168.44|26292.43|26172.43|26292.45|26172.45|26287.66|26167.66|10
1636369630000|2021-11-08 11:07:10|26292.5|26172.5|26290.33|26170.33|26292.53|26172.53|26290.33|26170.33|10
1636369640000|2021-11-08 11:07:20|26290.83|26170.83|26289.57|26169.57|26290.83|26170.83|26288.74|26168.74|10
1636369650000|2021-11-08 11:07:30|26290.62|26170.62|26289.11|26169.11|26290.62|26170.62|26289.11|26169.11|10
1636369660000|2021-11-08 11:07:40|26289.84|26169.84|26290.93|26170.93|26290.93|26170.93|26289.47|26169.47|10
1636369670000|2021-11-08 11:07:50|26290.81|26170.81|26291.12|26171.12|26291.33|26171.33|26290.52|26170.52|8
1636369680000|2021-11-08 11:08:00|26291.64|26171.64|26290.59|26170.59|26291.64|26171.64|26290.29|26170.29|8
1636369690000|2021-11-08 11:08:10|26291.67|26171.67|26294|26174|26294.62|26174.62|26291.5|26171.5|10
1636369700000|2021-11-08 11:08:20|26293.97|26173.97|26292.64|26172.64|26293.97|26173.97|26292.04|26172.04|9
1636369710000|2021-11-08 11:08:30|26291.47|26171.47|26288.61|26168.61|26291.98|26171.98|26288.61|26168.61|10
1636369720000|2021-11-08 11:08:40|26288.8|26168.8|26287.48|26167.48|26289.38|26169.38|26287.48|26167.48|9
1636369730000|2021-11-08 11:08:50|26287.2|26167.2|26284.74|26164.74|26287.2|26167.2|26284.73|26164.73|10
1636369740000|2021-11-08 11:09:00|26285.18|26165.18|26286.39|26166.39|26286.39|26166.39|26285.07|26165.07|10
1636369750000|2021-11-08 11:09:10|26286.48|26166.48|26288.57|26168.57|26288.93|26168.93|26285.98|26165.98|9
1636369760000|2021-11-08 11:09:20|26288.91|26168.91|26286.56|26166.56|26289.68|26169.68|26286.56|26166.56|10
1636369770000|2021-11-08 11:09:30|26286.29|26166.29|26285.94|26165.94|26286.92|26166.92|26285.9|26165.9|10
1636369780000|2021-11-08 11:09:40|26285.11|26165.11|26281.5|26161.5|26285.26|26165.26|26281.5|26161.5|10
1636369790000|2021-11-08 11:09:50|26281.39|26161.39|26277.7|26157.7|26281.76|26161.76|26277.55|26157.55|10
1636369800000|2021-11-08 11:10:00|26277.23|26157.23|26276.55|26156.55|26277.23|26157.23|26275.94|26155.94|10
1636369810000|2021-11-08 11:10:10|26276.05|26156.05|26277.66|26157.66|26277.66|26157.66|26276.05|26156.05|10
1636369820000|2021-11-08 11:10:20|26276.04|26156.04|26277.49|26157.49|26277.74|26157.74|26276.04|26156.04|10
1636369830000|2021-11-08 11:10:30|26277.29|26157.29|26276.28|26156.28|26279.17|26159.17|26275.96|26155.96|10
1636369840000|2021-11-08 11:10:40|26274.99|26154.99|26274.73|26154.73|26276.09|26156.09|26274.73|26154.73|10
1636369850000|2021-11-08 11:10:50|26274.04|26154.04|26276.97|26156.97|26276.97|26156.97|26273.61|26153.61|10
1636369860000|2021-11-08 11:11:00|26277.66|26157.66|26275.37|26155.37|26277.66|26157.66|26273.79|26153.79|10
1636369870000|2021-11-08 11:11:10|26277.05|26157.05|26276.46|26156.46|26277.21|26157.21|26275.25|26155.25|10
1636369880000|2021-11-08 11:11:20|26277.22|26157.22|26276.44|26156.44|26277.54|26157.54|26276.44|26156.44|10
1636369890000|2021-11-08 11:11:30|26276.8|26156.8|26277.9|26157.9|26278.37|26158.37|26275.44|26155.44|10
1636369900000|2021-11-08 11:11:40|26277.88|26157.88|26285.85|26165.85|26286.55|26166.55|26277.88|26157.88|10
1636369910000|2021-11-08 11:11:50|26285.68|26165.68|26280.92|26160.92|26285.68|26165.68|26278.31|26158.31|10
1636369920000|2021-11-08 11:12:00|26281.88|26161.88|26281.45|26161.45|26282.63|26162.63|26281.26|26161.26|10
1636369930000|2021-11-08 11:12:10|26281.23|26161.23|26284.73|26164.73|26284.73|26164.73|26281.23|26161.23|10
1636369940000|2021-11-08 11:12:20|26284.56|26164.56|26282.7|26162.7|26284.59|26164.59|26282.35|26162.35|10
1636369950000|2021-11-08 11:12:30|26282|26162|26279.88|26159.88|26282|26162|26279.88|26159.88|10
1636369960000|2021-11-08 11:12:40|26279.7|26159.7|26278.08|26158.08|26279.7|26159.7|26277.32|26157.32|10
1636369970000|2021-11-08 11:12:50|26277.94|26157.94|26278.75|26158.75|26278.92|26158.92|26277.94|26157.94|10
1636369980000|2021-11-08 11:13:00|26279.18|26159.18|26280.73|26160.73|26280.73|26160.73|26278.45|26158.45|10
1636369990000|2021-11-08 11:13:10|26280.76|26160.76|26280.03|26160.03|26282.44|26162.44|26280.03|26160.03|10
1636370000000|2021-11-08 11:13:20|26280.28|26160.28|26280.13|26160.13|26282.15|26162.15|26279.17|26159.17|10
1636370010000|2021-11-08 11:13:30|26278.68|26158.68|26272.35|26152.35|26278.68|26158.68|26272.35|26152.35|10
1636370020000|2021-11-08 11:13:40|26271.63|26151.63|26270.03|26150.03|26272.17|26152.17|26270.03|26150.03|10
1636370030000|2021-11-08 11:13:50|26268.87|26148.87|26260.54|26140.54|26268.87|26148.87|26259.64|26139.64|10
1636370040000|2021-11-08 11:14:00|26260.16|26140.16|26259.17|26139.17|26260.16|26140.16|26259.11|26139.11|10
1636370050000|2021-11-08 11:14:10|26259.08|26139.08|26260.11|26140.11|26260.12|26140.12|26258.68|26138.68|9
1636370060000|2021-11-08 11:14:20|26260.82|26140.82|26261.77|26141.77|26261.77|26141.77|26260.2|26140.2|9
1636370070000|2021-11-08 11:14:30|26261.04|26141.04|26259.67|26139.67|26261.04|26141.04|26259.67|26139.67|10
1636370080000|2021-11-08 11:14:40|26259.98|26139.98|26261.11|26141.11|26261.11|26141.11|26259.9|26139.9|10
1636370090000|2021-11-08 11:14:50|26260.5|26140.5|26258.33|26138.33|26260.5|26140.5|26258.33|26138.33|10
1636370100000|2021-11-08 11:15:00|26258.89|26138.89|26258.88|26138.88|26259.84|26139.84|26257.43|26137.43|10
1636370110000|2021-11-08 11:15:10|26258.38|26138.38|26256.81|26136.81|26258.38|26138.38|26256.01|26136.01|10
1636370120000|2021-11-08 11:15:20|26256.22|26136.22|26255.93|26135.93|26256.67|26136.67|26255.87|26135.87|8
1636370130000|2021-11-08 11:15:30|26255.54|26135.54|26259.58|26139.58|26259.61|26139.61|26255.54|26135.54|10
1636370140000|2021-11-08 11:15:40|26260.41|26140.41|26258.67|26138.67|26260.67|26140.67|26258.67|26138.67|10
1636370150000|2021-11-08 11:15:50|26258.8|26138.8|26255.83|26135.83|26259.2|26139.2|26255.83|26135.83|9
1636370160000|2021-11-08 11:16:00|26255.01|26135.01|26253.77|26133.77|26255.21|26135.21|26253.77|26133.77|10
1636370170000|2021-11-08 11:16:10|26253.69|26133.69|26259.93|26139.93|26259.94|26139.94|26253.69|26133.69|10
1636370180000|2021-11-08 11:16:20|26260.58|26140.58|26264.95|26144.95|26264.95|26144.95|26260.58|26140.58|10
1636370190000|2021-11-08 11:16:30|26264.07|26144.07|26264.31|26144.31|26266|26146|26264.02|26144.02|10
1636370200000|2021-11-08 11:16:40|26264.99|26144.99|26263.69|26143.69|26265.21|26145.21|26263.5|26143.5|10
1636370210000|2021-11-08 11:16:50|26264.12|26144.12|26267.04|26147.04|26267.04|26147.04|26264.12|26144.12|8
1636370220000|2021-11-08 11:17:00|26268.12|26148.12|26270.21|26150.21|26270.21|26150.21|26267.27|26147.27|10
1636370230000|2021-11-08 11:17:10|26270.47|26150.47|26271.92|26151.92|26271.92|26151.92|26270.47|26150.47|10
1636370240000|2021-11-08 11:17:20|26272.1|26152.1|26278.43|26158.43|26278.43|26158.43|26272.1|26152.1|10
1636370250000|2021-11-08 11:17:30|26280.36|26160.36|26282.78|26162.78|26282.78|26162.78|26280.36|26160.36|10
1636370260000|2021-11-08 11:17:40|26283.31|26163.31|26282.43|26162.43|26283.31|26163.31|26282.37|26162.37|10
1636370270000|2021-11-08 11:17:50|26281.43|26161.43|26280.72|26160.72|26281.43|26161.43|26279.57|26159.57|10
1636370280000|2021-11-08 11:18:00|26281.15|26161.15|26279.56|26159.56|26281.34|26161.34|26279.56|26159.56|10
1636370290000|2021-11-08 11:18:10|26279.14|26159.14|26276.21|26156.21|26279.27|26159.27|26276.2|26156.2|10
1636370300000|2021-11-08 11:18:20|26275.4|26155.4|26274.8|26154.8|26275.4|26155.4|26273.37|26153.37|9
1636370310000|2021-11-08 11:18:30|26275.3|26155.3|26276.5|26156.5|26277.19|26157.19|26274.99|26154.99|10
1636370320000|2021-11-08 11:18:40|26274.84|26154.84|26273.73|26153.73|26275.72|26155.72|26273.56|26153.56|9
1636370330000|2021-11-08 11:18:50|26272.66|26152.66|26274.88|26154.88|26275.02|26155.02|26272.05|26152.05|10
1636370340000|2021-11-08 11:19:00|26275.68|26155.68|26277.16|26157.16|26277.38|26157.38|26275.68|26155.68|10
1636370350000|2021-11-08 11:19:10|26277.23|26157.23|26280.25|26160.25|26280.61|26160.61|26276.8|26156.8|10
1636370360000|2021-11-08 11:19:20|26280.22|26160.22|26282.35|26162.35|26282.35|26162.35|26279.48|26159.48|10
1636370370000|2021-11-08 11:19:30|26284.12|26164.12|26285.98|26165.98|26285.98|26165.98|26282.75|26162.75|10
1636370380000|2021-11-08 11:19:40|26286.11|26166.11|26287.56|26167.56|26287.68|26167.68|26286.06|26166.06|10
1636370390000|2021-11-08 11:19:50|26286.4|26166.4|26285.77|26165.77|26286.63|26166.63|26285.77|26165.77|9
1636370400000|2021-11-08 11:20:00|26285.57|26165.57|26284|26164|26285.57|26165.57|26284|26164|10
1636370410000|2021-11-08 11:20:10|26284.94|26164.94|26284.96|26164.96|26285.1|26165.1|26284.28|26164.28|10
1636370420000|2021-11-08 11:20:20|26286.16|26166.16|26285.81|26165.81|26287.1|26167.1|26285.79|26165.79|10
1636370430000|2021-11-08 11:20:30|26286.33|26166.33|26286.54|26166.54|26286.54|26166.54|26285.81|26165.81|10
1636370440000|2021-11-08 11:20:40|26286.42|26166.42|26287.57|26167.57|26287.57|26167.57|26286.39|26166.39|10
1636370450000|2021-11-08 11:20:50|26288.24|26168.24|26289.27|26169.27|26289.47|26169.47|26287.99|26167.99|10
1636370460000|2021-11-08 11:21:00|26288.17|26168.17|26286.02|26166.02|26288.28|26168.28|26286.02|26166.02|10
1636370470000|2021-11-08 11:21:10|26287.04|26167.04|26289.25|26169.25|26289.25|26169.25|26287.04|26167.04|9
1636370480000|2021-11-08 11:21:20|26292.31|26172.31|26294.53|26174.53|26294.53|26174.53|26292.31|26172.31|10
1636370490000|2021-11-08 11:21:30|26294.84|26174.84|26296.8|26176.8|26296.95|26176.95|26294.84|26174.84|10
1636370500000|2021-11-08 11:21:40|26297.41|26177.41|26299.08|26179.08|26299.08|26179.08|26297.41|26177.41|9
1636370510000|2021-11-08 11:21:50|26299.97|26179.97|26303.68|26183.68|26303.68|26183.68|26299.97|26179.97|10
1636370520000|2021-11-08 11:22:00|26303.92|26183.92|26301.77|26181.77|26304.31|26184.31|26301.77|26181.77|9
1636370530000|2021-11-08 11:22:10|26301.53|26181.53|26297.76|26177.76|26301.53|26181.53|26297.76|26177.76|10
1636370540000|2021-11-08 11:22:20|26298.14|26178.14|26297.82|26177.82|26298.14|26178.14|26297.75|26177.75|10
1636370550000|2021-11-08 11:22:30|26297.71|26177.71|26298.63|26178.63|26298.63|26178.63|26297.71|26177.71|9
1636370560000|2021-11-08 11:22:40|26298.7|26178.7|26299.81|26179.81|26299.81|26179.81|26298.55|26178.55|10
1636370570000|2021-11-08 11:22:50|26300.18|26180.18|26298.59|26178.59|26300.18|26180.18|26297.85|26177.85|9
1636370580000|2021-11-08 11:23:00|26298.39|26178.39|26299.1|26179.1|26299.1|26179.1|26298.17|26178.17|8
1636370590000|2021-11-08 11:23:10|26298.63|26178.63|26303.32|26183.32|26303.5|26183.5|26298.63|26178.63|10
1636370600000|2021-11-08 11:23:20|26303.28|26183.28|26305.36|26185.36|26305.55|26185.55|26303.11|26183.11|10
1636370610000|2021-11-08 11:23:30|26304.51|26184.51|26302.33|26182.33|26304.51|26184.51|26301.96|26181.96|10
1636370620000|2021-11-08 11:23:40|26303.03|26183.03|26302.15|26182.15|26303.72|26183.72|26301.88|26181.88|10
1636370630000|2021-11-08 11:23:50|26301.91|26181.91|26301.3|26181.3|26301.95|26181.95|26300.66|26180.66|9
1636370640000|2021-11-08 11:24:00|26302.45|26182.45|26303.78|26183.78|26303.86|26183.86|26302.23|26182.23|10
1636370650000|2021-11-08 11:24:10|26304.72|26184.72|26306.08|26186.08|26306.44|26186.44|26304.72|26184.72|10
1636370660000|2021-11-08 11:24:20|26306.25|26186.25|26310.36|26190.36|26310.36|26190.36|26306.2|26186.2|10
1636370670000|2021-11-08 11:24:30|26310.32|26190.32|26309.26|26189.26|26311.3|26191.3|26309.13|26189.13|10
1636370680000|2021-11-08 11:24:40|26309.04|26189.04|26308.23|26188.23|26309.88|26189.88|26308.23|26188.23|10
1636370690000|2021-11-08 11:24:50|26307.67|26187.67|26305.83|26185.83|26307.67|26187.67|26305.22|26185.22|10
1636370700000|2021-11-08 11:25:00|26304.7|26184.7|26301.51|26181.51|26305.29|26185.29|26301.51|26181.51|10
1636370710000|2021-11-08 11:25:10|26301.7|26181.7|26291.73|26171.73|26301.7|26181.7|26291.73|26171.73|9
1636370720000|2021-11-08 11:25:20|26291.81|26171.81|26290.77|26170.77|26292.73|26172.73|26290.77|26170.77|9
1636370730000|2021-11-08 11:25:30|26291.1|26171.1|26288.85|26168.85|26291.64|26171.64|26288.85|26168.85|10
1636370740000|2021-11-08 11:25:40|26288.11|26168.11|26285.67|26165.67|26288.29|26168.29|26285.67|26165.67|10
1636370750000|2021-11-08 11:25:50|26285.33|26165.33|26281.81|26161.81|26285.33|26165.33|26281.05|26161.05|10
1636370760000|2021-11-08 11:26:00|26281.19|26161.19|26277.84|26157.84|26282.89|26162.89|26277.64|26157.64|10
1636370770000|2021-11-08 11:26:10|26279.32|26159.32|26282.76|26162.76|26282.76|26162.76|26279.32|26159.32|10
1636370780000|2021-11-08 11:26:20|26282.84|26162.84|26280.95|26160.95|26283.14|26163.14|26280.89|26160.89|10
1636370790000|2021-11-08 11:26:30|26281.33|26161.33|26281.25|26161.25|26281.99|26161.99|26280.37|26160.37|10
1636370800000|2021-11-08 11:26:40|26280.05|26160.05|26279.97|26159.97|26281.32|26161.32|26279.97|26159.97|10
1636370810000|2021-11-08 11:26:50|26280.61|26160.61|26278.97|26158.97|26280.61|26160.61|26277.92|26157.92|10
1636370820000|2021-11-08 11:27:00|26280.42|26160.42|26280.15|26160.15|26280.52|26160.52|26279.46|26159.46|10
1636370830000|2021-11-08 11:27:10|26280.16|26160.16|26278.52|26158.52|26281.1|26161.1|26278.52|26158.52|10
1636370840000|2021-11-08 11:27:20|26278.77|26158.77|26280.55|26160.55|26281.23|26161.23|26278.29|26158.29|10
1636370850000|2021-11-08 11:27:30|26280.85|26160.85|26280.24|26160.24|26281.33|26161.33|26279.97|26159.97|10
1636370860000|2021-11-08 11:27:40|26280.34|26160.34|26280.49|26160.49|26281.22|26161.22|26278.19|26158.19|10
1636370870000|2021-11-08 11:27:50|26280.1|26160.1|26282.59|26162.59|26282.59|26162.59|26279.77|26159.77|10
1636370880000|2021-11-08 11:28:00|26282.46|26162.46|26279.53|26159.53|26282.46|26162.46|26279.53|26159.53|10
1636370890000|2021-11-08 11:28:10|26279.19|26159.19|26280.62|26160.62|26281.13|26161.13|26279.19|26159.19|10
1636370900000|2021-11-08 11:28:20|26281.15|26161.15|26281.81|26161.81|26282.28|26162.28|26281.11|26161.11|10
1636370910000|2021-11-08 11:28:30|26281.65|26161.65|26278.36|26158.36|26281.83|26161.83|26278.36|26158.36|10
1636370920000|2021-11-08 11:28:40|26278.46|26158.46|26278.88|26158.88|26279.79|26159.79|26278.46|26158.46|10
1636370930000|2021-11-08 11:28:50|26279.04|26159.04|26287.59|26167.59|26287.59|26167.59|26278.77|26158.77|10
1636370940000|2021-11-08 11:29:00|26287.75|26167.75|26285.53|26165.53|26287.89|26167.89|26285.53|26165.53|10
1636370950000|2021-11-08 11:29:10|26285.92|26165.92|26289.61|26169.61|26289.61|26169.61|26285.92|26165.92|10
1636370960000|2021-11-08 11:29:20|26289.7|26169.7|26287.81|26167.81|26289.7|26169.7|26286.9|26166.9|10
1636370970000|2021-11-08 11:29:30|26288.08|26168.08|26286.38|26166.38|26288.08|26168.08|26285.57|26165.57|10
1636370980000|2021-11-08 11:29:40|26286.32|26166.32|26284.49|26164.49|26286.55|26166.55|26284.29|26164.29|10
1636370990000|2021-11-08 11:29:50|26283.45|26163.45|26283.49|26163.49|26283.52|26163.52|26282.86|26162.86|10
1636371000000|2021-11-08 11:30:00|26283.61|26163.61|26283.96|26163.96|26284.9|26164.9|26283.4|26163.4|10
1636371010000|2021-11-08 11:30:10|26284.19|26164.19|26284.52|26164.52|26284.82|26164.82|26283.44|26163.44|10
1636371020000|2021-11-08 11:30:20|26284.37|26164.37|26284.48|26164.48|26284.48|26164.48|26283.95|26163.95|10
1636371030000|2021-11-08 11:30:30|26284.85|26164.85|26283.2|26163.2|26285.02|26165.02|26283.2|26163.2|10
1636371040000|2021-11-08 11:30:40|26283.89|26163.89|26284.92|26164.92|26284.92|26164.92|26283.75|26163.75|10
1636371050000|2021-11-08 11:30:50|26283.51|26163.51|26283.98|26163.98|26284.43|26164.43|26283.51|26163.51|10
1636371060000|2021-11-08 11:31:00|26283.88|26163.88|26284.52|26164.52|26285.12|26165.12|26283.88|26163.88|10
1636371070000|2021-11-08 11:31:10|26283.32|26163.32|26283.63|26163.63|26284.09|26164.09|26283.17|26163.17|10
1636371080000|2021-11-08 11:31:20|26284.9|26164.9|26288.54|26168.54|26288.54|26168.54|26284.9|26164.9|10
1636371090000|2021-11-08 11:31:30|26288.75|26168.75|26289.12|26169.12|26289.22|26169.22|26288.1|26168.1|10
1636371100000|2021-11-08 11:31:40|26288.81|26168.81|26289.85|26169.85|26290.85|26170.85|26288.4|26168.4|10
1636371110000|2021-11-08 11:31:50|26290.59|26170.59|26286.6|26166.6|26290.59|26170.59|26286.6|26166.6|10
1636371120000|2021-11-08 11:32:00|26284.55|26164.55|26283.13|26163.13|26284.66|26164.66|26283.13|26163.13|10
1636371130000|2021-11-08 11:32:10|26283.03|26163.03|26281.06|26161.06|26283.03|26163.03|26281.06|26161.06|10
1636371140000|2021-11-08 11:32:20|26281.34|26161.34|26279.85|26159.85|26281.34|26161.34|26279.75|26159.75|10
1636371150000|2021-11-08 11:32:30|26280.72|26160.72|26281.31|26161.31|26281.31|26161.31|26277.7|26157.7|10
1636371160000|2021-11-08 11:32:40|26281.11|26161.11|26278.1|26158.1|26281.11|26161.11|26278.1|26158.1|10
1636371170000|2021-11-08 11:32:50|26277.98|26157.98|26282.06|26162.06|26282.06|26162.06|26277.76|26157.76|10
1636371180000|2021-11-08 11:33:00|26282.96|26162.96|26284.49|26164.49|26285.46|26165.46|26282.96|26162.96|10
1636371190000|2021-11-08 11:33:10|26284.69|26164.69|26284.1|26164.1|26285.23|26165.23|26283.06|26163.06|10
1636371200000|2021-11-08 11:33:20|26283.76|26163.76|26282.1|26162.1|26283.76|26163.76|26281.46|26161.46|10
1636371210000|2021-11-08 11:33:30|26282.8|26162.8|26285.92|26165.92|26285.92|26165.92|26282.46|26162.46|10
1636371220000|2021-11-08 11:33:40|26285.71|26165.71|26286.37|26166.37|26288|26168|26285.71|26165.71|10
1636371230000|2021-11-08 11:33:50|26287.52|26167.52|26290.64|26170.64|26290.64|26170.64|26287.52|26167.52|10
1636371240000|2021-11-08 11:34:00|26289.63|26169.63|26290.79|26170.79|26291.04|26171.04|26289.44|26169.44|10
1636371250000|2021-11-08 11:34:10|26291.14|26171.14|26291.29|26171.29|26291.42|26171.42|26289.99|26169.99|10
1636371260000|2021-11-08 11:34:20|26291.72|26171.72|26291.46|26171.46|26292.35|26172.35|26291.46|26171.46|10
1636371270000|2021-11-08 11:34:30|26292.1|26172.1|26292.97|26172.97|26292.97|26172.97|26291.79|26171.79|10
1636371280000|2021-11-08 11:34:40|26292.12|26172.12|26291.37|26171.37|26293.02|26173.02|26291.37|26171.37|10
1636371290000|2021-11-08 11:34:50|26291.15|26171.15|26287.63|26167.63|26291.86|26171.86|26287.63|26167.63|10
1636371300000|2021-11-08 11:35:00|26287|26167|26284.61|26164.61|26287.23|26167.23|26284.29|26164.29|10
1636371310000|2021-11-08 11:35:10|26284.62|26164.62|26282.74|26162.74|26284.93|26164.93|26281.55|26161.55|10
1636371320000|2021-11-08 11:35:20|26284.5|26164.5|26286.74|26166.74|26286.74|26166.74|26282.64|26162.64|10
1636371330000|2021-11-08 11:35:30|26287.14|26167.14|26285.18|26165.18|26287.14|26167.14|26283.57|26163.57|10
1636371340000|2021-11-08 11:35:40|26283.98|26163.98|26296.39|26176.39|26296.39|26176.39|26282.59|26162.59|10
1636371350000|2021-11-08 11:35:50|26297.18|26177.18|26300.71|26180.71|26300.71|26180.71|26295.72|26175.72|10
1636371360000|2021-11-08 11:36:00|26300.37|26180.37|26301.73|26181.73|26301.73|26181.73|26298.09|26178.09|10
1636371370000|2021-11-08 11:36:10|26302.86|26182.86|26303.11|26183.11|26304.94|26184.94|26302.86|26182.86|10
1636371380000|2021-11-08 11:36:20|26303.18|26183.18|26303.96|26183.96|26304.55|26184.55|26303.18|26183.18|10
1636371390000|2021-11-08 11:36:30|26304.13|26184.13|26305.77|26185.77|26306.02|26186.02|26303.7|26183.7|10
1636371400000|2021-11-08 11:36:40|26305.56|26185.56|26296.61|26176.61|26305.56|26185.56|26296.61|26176.61|10
1636371410000|2021-11-08 11:36:50|26297.06|26177.06|26293.61|26173.61|26297.06|26177.06|26293.61|26173.61|10
1636371420000|2021-11-08 11:37:00|26293.1|26173.1|26290.77|26170.77|26293.67|26173.67|26290.77|26170.77|10
1636371430000|2021-11-08 11:37:10|26290.79|26170.79|26292.63|26172.63|26292.63|26172.63|26290.49|26170.49|10
1636371440000|2021-11-08 11:37:20|26294.77|26174.77|26297.59|26177.59|26298.11|26178.11|26294.77|26174.77|10
1636371450000|2021-11-08 11:37:30|26297.72|26177.72|26294.72|26174.72|26298.53|26178.53|26294.72|26174.72|10
1636371460000|2021-11-08 11:37:40|26294.43|26174.43|26294.93|26174.93|26294.93|26174.93|26294.43|26174.43|10
1636371470000|2021-11-08 11:37:50|26295.01|26175.01|26295.01|26175.01|26296.63|26176.63|26295.01|26175.01|10
1636371480000|2021-11-08 11:38:00|26295.15|26175.15|26294.76|26174.76|26295.72|26175.72|26294.76|26174.76|10
1636371490000|2021-11-08 11:38:10|26294.84|26174.84|26295.73|26175.73|26296.16|26176.16|26294.84|26174.84|10
1636371500000|2021-11-08 11:38:20|26295.75|26175.75|26294.92|26174.92|26295.75|26175.75|26293.77|26173.77|10
1636371510000|2021-11-08 11:38:30|26294.43|26174.43|26294.37|26174.37|26294.67|26174.67|26294.03|26174.03|10
1636371520000|2021-11-08 11:38:40|26294.7|26174.7|26289.28|26169.28|26295.06|26175.06|26289.28|26169.28|10
1636371530000|2021-11-08 11:38:50|26290.14|26170.14|26288.41|26168.41|26290.14|26170.14|26286.93|26166.93|10
1636371540000|2021-11-08 11:39:00|26288.26|26168.26|26286.97|26166.97|26288.6|26168.6|26286.7|26166.7|9
1636371550000|2021-11-08 11:39:10|26287.7|26167.7|26289.12|26169.12|26289.21|26169.21|26287.7|26167.7|10
1636371560000|2021-11-08 11:39:20|26288.94|26168.94|26290.18|26170.18|26290.18|26170.18|26287.94|26167.94|10
1636371570000|2021-11-08 11:39:30|26291.28|26171.28|26291.67|26171.67|26292.6|26172.6|26291.28|26171.28|10
1636371580000|2021-11-08 11:39:40|26292.54|26172.54|26289.71|26169.71|26292.78|26172.78|26289.71|26169.71|10
1636371590000|2021-11-08 11:39:50|26289.92|26169.92|26281.95|26161.95|26290.58|26170.58|26281.95|26161.95|9
1636371600000|2021-11-08 11:40:00|26282.23|26162.23|26281.89|26161.89|26282.42|26162.42|26280.8|26160.8|10
1636371610000|2021-11-08 11:40:10|26280.45|26160.45|26280.39|26160.39|26281.31|26161.31|26278.99|26158.99|10
1636371620000|2021-11-08 11:40:20|26282.97|26162.97|26288.79|26168.79|26288.79|26168.79|26282.73|26162.73|10
1636371630000|2021-11-08 11:40:30|26288.98|26168.98|26290.02|26170.02|26291.97|26171.97|26288.74|26168.74|10
1636371640000|2021-11-08 11:40:40|26291.19|26171.19|26291.95|26171.95|26293.18|26173.18|26286.18|26166.18|10
1636371650000|2021-11-08 11:40:50|26297.39|26177.39|26308.92|26188.92|26310.08|26190.08|26297.39|26177.39|10
1636371660000|2021-11-08 11:41:00|26310.92|26190.92|26316.61|26196.61|26316.61|26196.61|26310.92|26190.92|10
1636371670000|2021-11-08 11:41:10|26315.1|26195.1|26311.77|26191.77|26316.48|26196.48|26311.07|26191.07|10
1636371680000|2021-11-08 11:41:20|26309.9|26189.9|26309.87|26189.87|26310.3|26190.3|26304.74|26184.74|10
1636371690000|2021-11-08 11:41:30|26312.58|26192.58|26319|26199|26319|26199|26312.49|26192.49|10
1636371700000|2021-11-08 11:41:40|26320.29|26200.29|26319.77|26199.77|26320.29|26200.29|26318.59|26198.59|10
1636371710000|2021-11-08 11:41:50|26320.22|26200.22|26325.01|26205.01|26325.01|26205.01|26320.22|26200.22|10
1636371720000|2021-11-08 11:42:00|26324.34|26204.34|26323.93|26203.93|26324.71|26204.71|26323.56|26203.56|9
1636371730000|2021-11-08 11:42:10|26320.91|26200.91|26319.73|26199.73|26321.32|26201.32|26319.73|26199.73|9
1636371740000|2021-11-08 11:42:20|26319.68|26199.68|26317.41|26197.41|26319.69|26199.69|26316.91|26196.91|10
1636371750000|2021-11-08 11:42:30|26317.82|26197.82|26317.76|26197.76|26318.43|26198.43|26317.76|26197.76|9
1636371760000|2021-11-08 11:42:40|26317.84|26197.84|26314.83|26194.83|26318.02|26198.02|26314.83|26194.83|10
1636371770000|2021-11-08 11:42:50|26314.44|26194.44|26312.36|26192.36|26314.44|26194.44|26312.09|26192.09|9
1636371780000|2021-11-08 11:43:00|26311|26191|26311.65|26191.65|26311.65|26191.65|26310.46|26190.46|10
1636371790000|2021-11-08 11:43:10|26311.6|26191.6|26310.74|26190.74|26311.95|26191.95|26310.04|26190.04|9
1636371800000|2021-11-08 11:43:20|26309.54|26189.54|26309.26|26189.26|26310.42|26190.42|26308.72|26188.72|10
1636371810000|2021-11-08 11:43:30|26308.89|26188.89|26309.1|26189.1|26310.35|26190.35|26308.75|26188.75|10
1636371820000|2021-11-08 11:43:40|26309.65|26189.65|26310.68|26190.68|26310.86|26190.86|26308.73|26188.73|10
1636371830000|2021-11-08 11:43:50|26309.98|26189.98|26308.93|26188.93|26309.98|26189.98|26308.73|26188.73|10
1636371840000|2021-11-08 11:44:00|26308.15|26188.15|26308.33|26188.33|26309.15|26189.15|26307.5|26187.5|10
1636371850000|2021-11-08 11:44:10|26308.55|26188.55|26309.09|26189.09|26309.75|26189.75|26307.85|26187.85|9
1636371860000|2021-11-08 11:44:20|26309.24|26189.24|26308.55|26188.55|26309.24|26189.24|26307.58|26187.58|10
1636371870000|2021-11-08 11:44:30|26308.47|26188.47|26305.5|26185.5|26308.47|26188.47|26304.94|26184.94|10
1636371880000|2021-11-08 11:44:40|26306.13|26186.13|26298.69|26178.69|26306.13|26186.13|26298.69|26178.69|9
1636371890000|2021-11-08 11:44:50|26299.55|26179.55|26299.16|26179.16|26300.4|26180.4|26299.11|26179.11|10
1636371900000|2021-11-08 11:45:00|26299.63|26179.63|26295.52|26175.52|26299.67|26179.67|26294.98|26174.98|10
1636371910000|2021-11-08 11:45:10|26294.95|26174.95|26294.47|26174.47|26295.25|26175.25|26294.47|26174.47|10
1636371920000|2021-11-08 11:45:20|26292.69|26172.69|26289.71|26169.71|26293.48|26173.48|26289.61|26169.61|10
1636371930000|2021-11-08 11:45:30|26288.98|26168.98|26287.89|26167.89|26288.98|26168.98|26286.84|26166.84|10
1636371940000|2021-11-08 11:45:40|26286.79|26166.79|26288.04|26168.04|26288.04|26168.04|26286.28|26166.28|10
1636371950000|2021-11-08 11:45:50|26287.75|26167.75|26281.29|26161.29|26287.75|26167.75|26281.29|26161.29|10
1636371960000|2021-11-08 11:46:00|26281.02|26161.02|26280.44|26160.44|26281.83|26161.83|26280.24|26160.24|9
1636371970000|2021-11-08 11:46:10|26280.8|26160.8|26279.41|26159.41|26280.8|26160.8|26279.41|26159.41|9
1636371980000|2021-11-08 11:46:20|26277.32|26157.32|26279.11|26159.11|26279.28|26159.28|26277.32|26157.32|10
1636371990000|2021-11-08 11:46:30|26279.76|26159.76|26282.28|26162.28|26282.28|26162.28|26279.76|26159.76|8
1636372000000|2021-11-08 11:46:40|26280.32|26160.32|26274.29|26154.29|26280.92|26160.92|26274.29|26154.29|10
1636372010000|2021-11-08 11:46:50|26275.59|26155.59|26273.87|26153.87|26275.59|26155.59|26273.87|26153.87|10
1636372020000|2021-11-08 11:47:00|26271.88|26151.88|26271.61|26151.61|26273.58|26153.58|26270.91|26150.91|10
1636372030000|2021-11-08 11:47:10|26271.75|26151.75|26272.16|26152.16|26273.63|26153.63|26270.22|26150.22|10
1636372040000|2021-11-08 11:47:20|26271.53|26151.53|26271.86|26151.86|26271.86|26151.86|26270.33|26150.33|10
1636372050000|2021-11-08 11:47:30|26271.73|26151.73|26272.44|26152.44|26272.44|26152.44|26270.98|26150.98|10
1636372060000|2021-11-08 11:47:40|26271.41|26151.41|26270.04|26150.04|26271.66|26151.66|26268.64|26148.64|10
1636372070000|2021-11-08 11:47:50|26268.47|26148.47|26270.91|26150.91|26271.47|26151.47|26268.47|26148.47|10
1636372080000|2021-11-08 11:48:00|26270.64|26150.64|26273.23|26153.23|26273.88|26153.88|26269.95|26149.95|10
1636372090000|2021-11-08 11:48:10|26274.24|26154.24|26279.97|26159.97|26279.97|26159.97|26274.24|26154.24|10
1636372100000|2021-11-08 11:48:20|26279.61|26159.61|26279.51|26159.51|26280.25|26160.25|26279.39|26159.39|10
1636372110000|2021-11-08 11:48:30|26279.89|26159.89|26273.6|26153.6|26279.89|26159.89|26273.6|26153.6|10
1636372120000|2021-11-08 11:48:40|26273.75|26153.75|26272.32|26152.32|26273.75|26153.75|26272.32|26152.32|8
1636372130000|2021-11-08 11:48:50|26272.35|26152.35|26272.94|26152.94|26272.96|26152.96|26271.74|26151.74|10
1636372140000|2021-11-08 11:49:00|26273.36|26153.36|26272.81|26152.81|26273.46|26153.46|26272.7|26152.7|9
1636372150000|2021-11-08 11:49:10|26272.88|26152.88|26276.68|26156.68|26276.68|26156.68|26272.88|26152.88|10
1636372160000|2021-11-08 11:49:20|26276.66|26156.66|26274.87|26154.87|26276.83|26156.83|26274.68|26154.68|10
1636372170000|2021-11-08 11:49:30|26274.63|26154.63|26270.91|26150.91|26274.63|26154.63|26270.18|26150.18|10
1636372180000|2021-11-08 11:49:40|26271.31|26151.31|26270.57|26150.57|26271.6|26151.6|26269.41|26149.41|10
1636372190000|2021-11-08 11:49:50|26270.13|26150.13|26267.94|26147.94|26270.13|26150.13|26267.94|26147.94|10
1636372200000|2021-11-08 11:50:00|26267.35|26147.35|26267.8|26147.8|26268.87|26148.87|26267.2|26147.2|10
1636372210000|2021-11-08 11:50:10|26267.08|26147.08|26266.32|26146.32|26267.08|26147.08|26265.29|26145.29|10
1636372220000|2021-11-08 11:50:20|26265.99|26145.99|26268.73|26148.73|26268.92|26148.92|26265.99|26145.99|10
1636372230000|2021-11-08 11:50:30|26269.47|26149.47|26270.65|26150.65|26270.65|26150.65|26269.37|26149.37|9
1636372240000|2021-11-08 11:50:40|26271.37|26151.37|26274.19|26154.19|26274.27|26154.27|26271.37|26151.37|10
1636372250000|2021-11-08 11:50:50|26275.04|26155.04|26274.85|26154.85|26275.86|26155.86|26274.85|26154.85|10
1636372260000|2021-11-08 11:51:00|26274.86|26154.86|26279.04|26159.04|26279.56|26159.56|26274.86|26154.86|10
1636372270000|2021-11-08 11:51:10|26279.47|26159.47|26283.56|26163.56|26283.56|26163.56|26279.29|26159.29|10
1636372280000|2021-11-08 11:51:20|26283.64|26163.64|26289.05|26169.05|26289.05|26169.05|26283.64|26163.64|9
1636372290000|2021-11-08 11:51:30|26288.74|26168.74|26284.42|26164.42|26288.88|26168.88|26284.42|26164.42|10
1636372300000|2021-11-08 11:51:40|26283.82|26163.82|26284.62|26164.62|26284.78|26164.78|26283.82|26163.82|10
1636372310000|2021-11-08 11:51:50|26284.6|26164.6|26287.68|26167.68|26287.8|26167.8|26283.82|26163.82|10
1636372320000|2021-11-08 11:52:00|26287.84|26167.84|26296.03|26176.03|26297.07|26177.07|26287.84|26167.84|10
1636372330000|2021-11-08 11:52:10|26295.42|26175.42|26297.92|26177.92|26298.77|26178.77|26295.42|26175.42|10
1636372340000|2021-11-08 11:52:20|26298.11|26178.11|26298.74|26178.74|26298.89|26178.89|26297.9|26177.9|9
1636372350000|2021-11-08 11:52:30|26298.11|26178.11|26300.88|26180.88|26301.88|26181.88|26298.11|26178.11|10
1636372360000|2021-11-08 11:52:40|26300.91|26180.91|26303.66|26183.66|26303.66|26183.66|26300.72|26180.72|8
1636372370000|2021-11-08 11:52:50|26303.39|26183.39|26306.13|26186.13|26306.13|26186.13|26302.71|26182.71|10
1636372380000|2021-11-08 11:53:00|26307.07|26187.07|26310.55|26190.55|26310.55|26190.55|26306.94|26186.94|10
1636372390000|2021-11-08 11:53:10|26311.84|26191.84|26313.38|26193.38|26313.96|26193.96|26311.84|26191.84|10
1636372400000|2021-11-08 11:53:20|26312.88|26192.88|26314.16|26194.16|26314.52|26194.52|26312.88|26192.88|10
1636372410000|2021-11-08 11:53:30|26313.26|26193.26|26309.27|26189.27|26313.26|26193.26|26308.33|26188.33|10
1636372420000|2021-11-08 11:53:40|26309.28|26189.28|26314.19|26194.19|26314.22|26194.22|26309.28|26189.28|10
1636372430000|2021-11-08 11:53:50|26314.73|26194.73|26314.96|26194.96|26316.06|26196.06|26314.65|26194.65|10
1636372440000|2021-11-08 11:54:00|26313.58|26193.58|26316.71|26196.71|26316.71|26196.71|26312.11|26192.11|10
1636372450000|2021-11-08 11:54:10|26316.63|26196.63|26324.34|26204.34|26324.34|26204.34|26316.63|26196.63|10
1636372460000|2021-11-08 11:54:20|26324.84|26204.84|26327.48|26207.48|26327.81|26207.81|26324.84|26204.84|10
1636372470000|2021-11-08 11:54:30|26327.77|26207.77|26325.9|26205.9|26327.77|26207.77|26325.62|26205.62|10
1636372480000|2021-11-08 11:54:40|26325.81|26205.81|26325.77|26205.77|26327.44|26207.44|26325.77|26205.77|9
1636372490000|2021-11-08 11:54:50|26325.41|26205.41|26326.54|26206.54|26326.54|26206.54|26324.41|26204.41|10
1636372500000|2021-11-08 11:55:00|26328.06|26208.06|26330.44|26210.44|26331.56|26211.56|26327.72|26207.72|10
1636372510000|2021-11-08 11:55:10|26329.34|26209.34|26330.45|26210.45|26330.45|26210.45|26328.61|26208.61|9
1636372520000|2021-11-08 11:55:20|26329.7|26209.7|26329.68|26209.68|26329.76|26209.76|26328.76|26208.76|10
1636372530000|2021-11-08 11:55:30|26330.35|26210.35|26332.26|26212.26|26332.26|26212.26|26330.35|26210.35|10
1636372540000|2021-11-08 11:55:40|26331.77|26211.77|26333.14|26213.14|26333.14|26213.14|26330.75|26210.75|9
1636372550000|2021-11-08 11:55:50|26333.25|26213.25|26337.95|26217.95|26337.95|26217.95|26333.25|26213.25|10
1636372560000|2021-11-08 11:56:00|26338.63|26218.63|26336.91|26216.91|26338.63|26218.63|26336.87|26216.87|10
1636372570000|2021-11-08 11:56:10|26336.71|26216.71|26341.43|26221.43|26341.43|26221.43|26336.71|26216.71|10
1636372580000|2021-11-08 11:56:20|26341.95|26221.95|26341.79|26221.79|26342.61|26222.61|26341.21|26221.21|10
1636372590000|2021-11-08 11:56:30|26341.2|26221.2|26343.26|26223.26|26343.26|26223.26|26340.83|26220.83|10
1636372600000|2021-11-08 11:56:40|26344.1|26224.1|26340.71|26220.71|26344.1|26224.1|26340.71|26220.71|9
1636372610000|2021-11-08 11:56:50|26340.02|26220.02|26340.18|26220.18|26340.18|26220.18|26338.66|26218.66|9
1636372620000|2021-11-08 11:57:00|26340.42|26220.42|26343.58|26223.58|26344.63|26224.63|26340.42|26220.42|10
1636372630000|2021-11-08 11:57:10|26344.27|26224.27|26344.93|26224.93|26346.58|26226.58|26344.18|26224.18|10
1636372640000|2021-11-08 11:57:20|26345.9|26225.9|26347.07|26227.07|26347.34|26227.34|26345.34|26225.34|10
1636372650000|2021-11-08 11:57:30|26347.24|26227.24|26349.1|26229.1|26349.1|26229.1|26346.79|26226.79|10
1636372660000|2021-11-08 11:57:40|26349.26|26229.26|26351.81|26231.81|26352.75|26232.75|26349.26|26229.26|10
1636372670000|2021-11-08 11:57:50|26352.11|26232.11|26353.82|26233.82|26353.82|26233.82|26351.55|26231.55|10
1636372680000|2021-11-08 11:58:00|26353.71|26233.71|26353.79|26233.79|26354.18|26234.18|26353.58|26233.58|7
1636372690000|2021-11-08 11:58:10|26355.27|26235.27|26356.02|26236.02|26356.24|26236.24|26355.27|26235.27|9
1636372700000|2021-11-08 11:58:20|26355.99|26235.99|26354.99|26234.99|26356.25|26236.25|26354.52|26234.52|10
1636372710000|2021-11-08 11:58:30|26354.25|26234.25|26356.88|26236.88|26356.88|26236.88|26352.4|26232.4|10
1636372720000|2021-11-08 11:58:40|26357.29|26237.29|26357.94|26237.94|26357.94|26237.94|26356.5|26236.5|10
1636372730000|2021-11-08 11:58:50|26357.27|26237.27|26356.75|26236.75|26358.31|26238.31|26356.66|26236.66|10
1636372740000|2021-11-08 11:59:00|26356.71|26236.71|26358.15|26238.15|26358.7|26238.7|26356.71|26236.71|9
1636372750000|2021-11-08 11:59:10|26356.81|26236.81|26357.54|26237.54|26359.79|26239.79|26356.81|26236.81|10
1636372760000|2021-11-08 11:59:20|26357.9|26237.9|26357.84|26237.84|26358.53|26238.53|26357.52|26237.52|10
1636372770000|2021-11-08 11:59:30|26358.1|26238.1|26358.74|26238.74|26359.63|26239.63|26357.47|26237.47|10
1636372780000|2021-11-08 11:59:40|26358.49|26238.49|26357.07|26237.07|26358.49|26238.49|26355.61|26235.61|10
1636372790000|2021-11-08 11:59:50|26357.04|26237.04|26353.99|26233.99|26357.04|26237.04|26353.47|26233.47|10
1636372800000|2021-11-08 12:00:00|26355.26|26235.26|26358.61|26238.61|26358.62|26238.62|26354.48|26234.48|10
1636372810000|2021-11-08 12:00:10|26357.16|26237.16|26356.61|26236.61|26357.36|26237.36|26354.77|26234.77|10
1636372820000|2021-11-08 12:00:20|26357.03|26237.03|26358.22|26238.22|26358.22|26238.22|26357|26237|10
1636372830000|2021-11-08 12:00:30|26358.17|26238.17|26360.39|26240.39|26360.39|26240.39|26358.17|26238.17|10
1636372840000|2021-11-08 12:00:40|26360.56|26240.56|26359.04|26239.04|26361.53|26241.53|26358.04|26238.04|10
1636372850000|2021-11-08 12:00:50|26359.42|26239.42|26356.7|26236.7|26361.53|26241.53|26356.7|26236.7|10
1636372860000|2021-11-08 12:01:00|26357.69|26237.69|26359.51|26239.51|26360.88|26240.88|26357.69|26237.69|10
1636372870000|2021-11-08 12:01:10|26358|26238|26358.14|26238.14|26360.62|26240.62|26358|26238|10
1636372880000|2021-11-08 12:01:20|26358.07|26238.07|26357.6|26237.6|26361.3|26241.3|26357.6|26237.6|9
1636372890000|2021-11-08 12:01:30|26357.26|26237.26|26362.87|26242.87|26363.55|26243.55|26356.65|26236.65|10
1636372900000|2021-11-08 12:01:40|26363.75|26243.75|26355.5|26235.5|26363.75|26243.75|26355.5|26235.5|9
1636372910000|2021-11-08 12:01:50|26354.35|26234.35|26346.76|26226.76|26354.35|26234.35|26346.76|26226.76|10
1636372920000|2021-11-08 12:02:00|26347.23|26227.23|26345.69|26225.69|26347.23|26227.23|26345.56|26225.56|9
1636372930000|2021-11-08 12:02:10|26344.84|26224.84|26342.85|26222.85|26345.14|26225.14|26342.59|26222.59|10
1636372940000|2021-11-08 12:02:20|26343.79|26223.79|26339.9|26219.9|26343.79|26223.79|26339.9|26219.9|10
1636372950000|2021-11-08 12:02:30|26340.1|26220.1|26340.81|26220.81|26341.07|26221.07|26340.1|26220.1|10
1636372960000|2021-11-08 12:02:40|26340.91|26220.91|26338.84|26218.84|26341.74|26221.74|26338.84|26218.84|10
1636372970000|2021-11-08 12:02:50|26337.38|26217.38|26334.11|26214.11|26337.45|26217.45|26334.11|26214.11|10
1636372980000|2021-11-08 12:03:00|26334.19|26214.19|26339.74|26219.74|26339.74|26219.74|26333.02|26213.02|10
1636372990000|2021-11-08 12:03:10|26340.47|26220.47|26342.17|26222.17|26344.89|26224.89|26339.68|26219.68|10
1636373000000|2021-11-08 12:03:20|26342.45|26222.45|26340.3|26220.3|26342.45|26222.45|26339.46|26219.46|10
1636373010000|2021-11-08 12:03:30|26341.59|26221.59|26345.37|26225.37|26345.37|26225.37|26341.58|26221.58|10
1636373020000|2021-11-08 12:03:40|26345.55|26225.55|26344.09|26224.09|26345.55|26225.55|26342.05|26222.05|10
1636373030000|2021-11-08 12:03:50|26345.19|26225.19|26346.93|26226.93|26347.01|26227.01|26345.19|26225.19|10
1636373040000|2021-11-08 12:04:00|26346.55|26226.55|26346.43|26226.43|26347.11|26227.11|26346.11|26226.11|10
1636373050000|2021-11-08 12:04:10|26346.41|26226.41|26341.97|26221.97|26346.41|26226.41|26341.97|26221.97|10
1636373060000|2021-11-08 12:04:20|26341.96|26221.96|26335.3|26215.3|26341.96|26221.96|26334.79|26214.79|10
1636373070000|2021-11-08 12:04:30|26336.26|26216.26|26332.99|26212.99|26336.58|26216.58|26332.99|26212.99|10
1636373080000|2021-11-08 12:04:40|26332.28|26212.28|26331.22|26211.22|26333.46|26213.46|26331.22|26211.22|9
1636373090000|2021-11-08 12:04:50|26330.16|26210.16|26327.52|26207.52|26330.16|26210.16|26326.42|26206.42|10
1636373100000|2021-11-08 12:05:00|26327.4|26207.4|26325.14|26205.14|26327.4|26207.4|26325.14|26205.14|9
1636373110000|2021-11-08 12:05:10|26324.19|26204.19|26321.16|26201.16|26324.19|26204.19|26321.16|26201.16|10
1636373120000|2021-11-08 12:05:20|26321.09|26201.09|26318.99|26198.99|26321.09|26201.09|26318.94|26198.94|9
1636373130000|2021-11-08 12:05:30|26318.03|26198.03|26316.6|26196.6|26319.73|26199.73|26316.43|26196.43|10
1636373140000|2021-11-08 12:05:40|26317.24|26197.24|26317.22|26197.22|26317.83|26197.83|26316.74|26196.74|10
1636373150000|2021-11-08 12:05:50|26314.81|26194.81|26315.25|26195.25|26316.54|26196.54|26314.51|26194.51|10
1636373160000|2021-11-08 12:06:00|26314.2|26194.2|26310.54|26190.54|26315.23|26195.23|26310.54|26190.54|10
1636373170000|2021-11-08 12:06:10|26310.21|26190.21|26307.99|26187.99|26310.21|26190.21|26307.42|26187.42|10
1636373180000|2021-11-08 12:06:20|26308.58|26188.58|26305.33|26185.33|26308.58|26188.58|26304.19|26184.19|10
1636373190000|2021-11-08 12:06:30|26304.42|26184.42|26299.31|26179.31|26304.42|26184.42|26298.64|26178.64|10
1636373200000|2021-11-08 12:06:40|26298.96|26178.96|26294.68|26174.68|26298.96|26178.96|26294.68|26174.68|10
1636373210000|2021-11-08 12:06:50|26294.88|26174.88|26292.91|26172.91|26295.48|26175.48|26292.91|26172.91|10
1636373220000|2021-11-08 12:07:00|26291.21|26171.21|26291.94|26171.94|26292.07|26172.07|26291.08|26171.08|10
1636373230000|2021-11-08 12:07:10|26292.24|26172.24|26290.92|26170.92|26292.48|26172.48|26290.63|26170.63|10
1636373240000|2021-11-08 12:07:20|26290.58|26170.58|26291.16|26171.16|26291.16|26171.16|26289.21|26169.21|10
1636373250000|2021-11-08 12:07:30|26290.91|26170.91|26284.61|26164.61|26290.91|26170.91|26284.61|26164.61|10
1636373260000|2021-11-08 12:07:40|26284.89|26164.89|26283.77|26163.77|26285.18|26165.18|26282.24|26162.24|10
1636373270000|2021-11-08 12:07:50|26284.43|26164.43|26281.63|26161.63|26284.81|26164.81|26281.63|26161.63|10
1636373280000|2021-11-08 12:08:00|26282.77|26162.77|26282.17|26162.17|26283.87|26163.87|26282.17|26162.17|10
1636373290000|2021-11-08 12:08:10|26278.43|26158.43|26274.4|26154.4|26278.47|26158.47|26274.4|26154.4|10
1636373300000|2021-11-08 12:08:20|26275.03|26155.03|26275.21|26155.21|26276.12|26156.12|26274.12|26154.12|10
1636373310000|2021-11-08 12:08:30|26274.5|26154.5|26273.14|26153.14|26274.5|26154.5|26272.64|26152.64|10
1636373320000|2021-11-08 12:08:40|26272.55|26152.55|26273.48|26153.48|26274.03|26154.03|26272.04|26152.04|10
1636373330000|2021-11-08 12:08:50|26273.91|26153.91|26270|26150|26274.24|26154.24|26270|26150|10
1636373340000|2021-11-08 12:09:00|26268.9|26148.9|26267.78|26147.78|26269.99|26149.99|26267.1|26147.1|10
1636373350000|2021-11-08 12:09:10|26267.84|26147.84|26269.48|26149.48|26270|26150|26267.84|26147.84|10
1636373360000|2021-11-08 12:09:20|26267.91|26147.91|26265|26145|26267.91|26147.91|26264.56|26144.56|9
1636373370000|2021-11-08 12:09:30|26265.21|26145.21|26268.09|26148.09|26268.12|26148.12|26263.97|26143.97|10
1636373380000|2021-11-08 12:09:40|26268.3|26148.3|26272.16|26152.16|26272.16|26152.16|26267.83|26147.83|10
1636373390000|2021-11-08 12:09:50|26272.12|26152.12|26276.82|26156.82|26276.82|26156.82|26272.12|26152.12|10
1636373400000|2021-11-08 12:10:00|26275.87|26155.87|26275.69|26155.69|26276.08|26156.08|26274.47|26154.47|10
1636373410000|2021-11-08 12:10:10|26275.8|26155.8|26275.74|26155.74|26276.82|26156.82|26274.94|26154.94|10
1636373420000|2021-11-08 12:10:20|26276.92|26156.92|26279.6|26159.6|26279.6|26159.6|26276.92|26156.92|10
1636373430000|2021-11-08 12:10:30|26277.19|26157.19|26280.95|26160.95|26281.06|26161.06|26277.19|26157.19|10
1636373440000|2021-11-08 12:10:40|26281.16|26161.16|26284.53|26164.53|26284.62|26164.62|26281.16|26161.16|10
1636373450000|2021-11-08 12:10:50|26285.32|26165.32|26291.19|26171.19|26291.19|26171.19|26284.4|26164.4|10
1636373460000|2021-11-08 12:11:00|26291.02|26171.02|26295.18|26175.18|26295.18|26175.18|26291.02|26171.02|10
1636373470000|2021-11-08 12:11:10|26294.6|26174.6|26292.75|26172.75|26295.26|26175.26|26292.75|26172.75|10
1636373480000|2021-11-08 12:11:20|26292.47|26172.47|26296.21|26176.21|26296.21|26176.21|26292.47|26172.47|10
1636373490000|2021-11-08 12:11:30|26296.58|26176.58|26298.61|26178.61|26298.61|26178.61|26296.58|26176.58|9
1636373500000|2021-11-08 12:11:40|26298.44|26178.44|26299.54|26179.54|26299.54|26179.54|26297.44|26177.44|9
1636373510000|2021-11-08 12:11:50|26300.75|26180.75|26300.69|26180.69|26301.1|26181.1|26300.5|26180.5|10
1636373520000|2021-11-08 12:12:00|26300.85|26180.85|26300.16|26180.16|26300.85|26180.85|26300.15|26180.15|10
1636373530000|2021-11-08 12:12:10|26301.2|26181.2|26300.16|26180.16|26301.2|26181.2|26298.99|26178.99|10
1636373540000|2021-11-08 12:12:20|26300.01|26180.01|26298.36|26178.36|26300.01|26180.01|26296.75|26176.75|10
1636373550000|2021-11-08 12:12:30|26300.87|26180.87|26307.3|26187.3|26307.3|26187.3|26300.45|26180.45|10
1636373560000|2021-11-08 12:12:40|26307.53|26187.53|26311.1|26191.1|26311.28|26191.28|26307.53|26187.53|10
1636373570000|2021-11-08 12:12:50|26311.01|26191.01|26310.7|26190.7|26315.24|26195.24|26310.04|26190.04|9
1636373580000|2021-11-08 12:13:00|26311.16|26191.16|26309.79|26189.79|26311.16|26191.16|26308.83|26188.83|10
1636373590000|2021-11-08 12:13:10|26309.4|26189.4|26304.9|26184.9|26309.57|26189.57|26304.9|26184.9|10
1636373600000|2021-11-08 12:13:20|26304.43|26184.43|26303.84|26183.84|26304.57|26184.57|26302.9|26182.9|10
1636373610000|2021-11-08 12:13:30|26303.59|26183.59|26298.75|26178.75|26303.75|26183.75|26298.75|26178.75|10
1636373620000|2021-11-08 12:13:40|26298.78|26178.78|26293.68|26173.68|26298.78|26178.78|26293.68|26173.68|10
1636373630000|2021-11-08 12:13:50|26292.07|26172.07|26287.95|26167.95|26292.58|26172.58|26287|26167|9
1636373640000|2021-11-08 12:14:00|26288.07|26168.07|26286.68|26166.68|26288.63|26168.63|26286.27|26166.27|10
1636373650000|2021-11-08 12:14:10|26285.87|26165.87|26284.13|26164.13|26285.87|26165.87|26283.81|26163.81|10
1636373660000|2021-11-08 12:14:20|26283.51|26163.51|26279.96|26159.96|26283.51|26163.51|26279.91|26159.91|9
1636373670000|2021-11-08 12:14:30|26279.12|26159.12|26274.57|26154.57|26279.12|26159.12|26274.57|26154.57|10
1636373680000|2021-11-08 12:14:40|26274.55|26154.55|26272.92|26152.92|26274.55|26154.55|26272.52|26152.52|10
1636373690000|2021-11-08 12:14:50|26272.63|26152.63|26276.13|26156.13|26276.13|26156.13|26272.52|26152.52|10
1636373700000|2021-11-08 12:15:00|26275.65|26155.65|26272.94|26152.94|26275.65|26155.65|26272.94|26152.94|10
1636373710000|2021-11-08 12:15:10|26272.43|26152.43|26272.78|26152.78|26274.2|26154.2|26272.35|26152.35|9
1636373720000|2021-11-08 12:15:20|26273.87|26153.87|26272.1|26152.1|26273.87|26153.87|26271.6|26151.6|10
1636373730000|2021-11-08 12:15:30|26272.06|26152.06|26275.55|26155.55|26275.55|26155.55|26271.5|26151.5|10
1636373740000|2021-11-08 12:15:40|26275.57|26155.57|26280.67|26160.67|26280.67|26160.67|26275.57|26155.57|10
1636373750000|2021-11-08 12:15:50|26280.98|26160.98|26281.27|26161.27|26281.92|26161.92|26280.86|26160.86|10
1636373760000|2021-11-08 12:16:00|26281.42|26161.42|26281.75|26161.75|26282.08|26162.08|26280.93|26160.93|10
1636373770000|2021-11-08 12:16:10|26281.69|26161.69|26277.68|26157.68|26281.69|26161.69|26277.68|26157.68|10
1636373780000|2021-11-08 12:16:20|26276.12|26156.12|26272.93|26152.93|26276.12|26156.12|26272.43|26152.43|10
1636373790000|2021-11-08 12:16:30|26272.66|26152.66|26274.97|26154.97|26274.97|26154.97|26272.44|26152.44|10
1636373800000|2021-11-08 12:16:40|26275.86|26155.86|26283.72|26163.72|26283.72|26163.72|26275.86|26155.86|10
1636373810000|2021-11-08 12:16:50|26284.64|26164.64|26287.01|26167.01|26287.54|26167.54|26284.64|26164.64|9
1636373820000|2021-11-08 12:17:00|26286.26|26166.26|26288.09|26168.09|26288.35|26168.35|26285.78|26165.78|10
1636373830000|2021-11-08 12:17:10|26288.31|26168.31|26286.17|26166.17|26288.31|26168.31|26286.17|26166.17|9
1636373840000|2021-11-08 12:17:20|26286.2|26166.2|26288.21|26168.21|26288.21|26168.21|26284.77|26164.77|10
1636373850000|2021-11-08 12:17:30|26287.77|26167.77|26286.48|26166.48|26287.77|26167.77|26286.48|26166.48|10
1636373860000|2021-11-08 12:17:40|26287.46|26167.46|26285.32|26165.32|26287.46|26167.46|26284.96|26164.96|10
1636373870000|2021-11-08 12:17:50|26284.57|26164.57|26286.71|26166.71|26286.71|26166.71|26284.43|26164.43|9
1636373880000|2021-11-08 12:18:00|26287.42|26167.42|26292.51|26172.51|26292.51|26172.51|26287.32|26167.32|10
1636373890000|2021-11-08 12:18:10|26292.81|26172.81|26283.76|26163.76|26293.11|26173.11|26283.76|26163.76|10
1636373900000|2021-11-08 12:18:20|26283.56|26163.56|26284.05|26164.05|26285.78|26165.78|26283.56|26163.56|10
1636373910000|2021-11-08 12:18:30|26282.96|26162.96|26283.11|26163.11|26283.11|26163.11|26281.7|26161.7|10
1636373920000|2021-11-08 12:18:40|26283.15|26163.15|26283.87|26163.87|26283.87|26163.87|26282.65|26162.65|9
1636373930000|2021-11-08 12:18:50|26283.44|26163.44|26285.55|26165.55|26285.55|26165.55|26282.22|26162.22|10
1636373940000|2021-11-08 12:19:00|26285.64|26165.64|26286|26166|26286.21|26166.21|26284.72|26164.72|9
1636373950000|2021-11-08 12:19:10|26286.79|26166.79|26285.86|26165.86|26287.4|26167.4|26285.86|26165.86|10
1636373960000|2021-11-08 12:19:20|26284.63|26164.63|26283.3|26163.3|26284.74|26164.74|26282.53|26162.53|10
1636373970000|2021-11-08 12:19:30|26282.51|26162.51|26282.22|26162.22|26283.36|26163.36|26281.91|26161.91|9
1636373980000|2021-11-08 12:19:40|26281.87|26161.87|26283.01|26163.01|26283.16|26163.16|26281.87|26161.87|10
1636373990000|2021-11-08 12:19:50|26282.85|26162.85|26285.16|26165.16|26285.16|26165.16|26282.85|26162.85|10
1636374000000|2021-11-08 12:20:00|26285.72|26165.72|26285.37|26165.37|26285.72|26165.72|26283.19|26163.19|8
1636374010000|2021-11-08 12:20:10|26285.7|26165.7|26286.5|26166.5|26286.8|26166.8|26284.93|26164.93|10
1636374020000|2021-11-08 12:20:20|26286.95|26166.95|26294.89|26174.89|26294.89|26174.89|26286.56|26166.56|10
1636374030000|2021-11-08 12:20:30|26294.63|26174.63|26300.23|26180.23|26300.23|26180.23|26294.63|26174.63|10
1636374040000|2021-11-08 12:20:40|26299.93|26179.93|26300.87|26180.87|26301.35|26181.35|26299.93|26179.93|9
1636374050000|2021-11-08 12:20:50|26299.53|26179.53|26304|26184|26304.06|26184.06|26299.45|26179.45|10
1636374060000|2021-11-08 12:21:00|26305.5|26185.5|26305.74|26185.74|26306.63|26186.63|26304.7|26184.7|10
1636374070000|2021-11-08 12:21:10|26303.3|26183.3|26300.05|26180.05|26303.3|26183.3|26300.02|26180.02|10
1636374080000|2021-11-08 12:21:20|26299.61|26179.61|26298.96|26178.96|26300.69|26180.69|26298.96|26178.96|10
1636374090000|2021-11-08 12:21:30|26299.19|26179.19|26297.37|26177.37|26299.55|26179.55|26297.37|26177.37|10
1636374100000|2021-11-08 12:21:40|26297.93|26177.93|26293.47|26173.47|26298.8|26178.8|26293.47|26173.47|10
1636374110000|2021-11-08 12:21:50|26293.54|26173.54|26296.12|26176.12|26296.89|26176.89|26293.5|26173.5|8
1636374120000|2021-11-08 12:22:00|26295.78|26175.78|26291.59|26171.59|26295.78|26175.78|26291.59|26171.59|10
1636374130000|2021-11-08 12:22:10|26290.49|26170.49|26289.77|26169.77|26290.64|26170.64|26289.51|26169.51|10
1636374140000|2021-11-08 12:22:20|26290.31|26170.31|26290.53|26170.53|26290.92|26170.92|26289.33|26169.33|10
1636374150000|2021-11-08 12:22:30|26290.5|26170.5|26295.24|26175.24|26295.24|26175.24|26290.5|26170.5|10
1636374160000|2021-11-08 12:22:40|26295.07|26175.07|26296.87|26176.87|26297.1|26177.1|26295.07|26175.07|10
1636374170000|2021-11-08 12:22:50|26296.73|26176.73|26300.55|26180.55|26300.55|26180.55|26295.85|26175.85|10
1636374180000|2021-11-08 12:23:00|26302.03|26182.03|26303.51|26183.51|26303.51|26183.51|26301.79|26181.79|10
1636374190000|2021-11-08 12:23:10|26303.39|26183.39|26302.27|26182.27|26304.44|26184.44|26302.27|26182.27|10
1636374200000|2021-11-08 12:23:20|26298.35|26178.35|26296.95|26176.95|26299.1|26179.1|26296.8|26176.8|10
1636374210000|2021-11-08 12:23:30|26296.76|26176.76|26289.97|26169.97|26296.76|26176.76|26289.93|26169.93|10
1636374220000|2021-11-08 12:23:40|26290.72|26170.72|26288.67|26168.67|26291.56|26171.56|26288.67|26168.67|10
1636374230000|2021-11-08 12:23:50|26288.77|26168.77|26286.95|26166.95|26288.77|26168.77|26286.71|26166.71|10
1636374240000|2021-11-08 12:24:00|26286.75|26166.75|26283.69|26163.69|26286.75|26166.75|26283.32|26163.32|10
1636374250000|2021-11-08 12:24:10|26282.61|26162.61|26282.87|26162.87|26282.87|26162.87|26280.8|26160.8|10
1636374260000|2021-11-08 12:24:20|26283.26|26163.26|26281.1|26161.1|26284.43|26164.43|26281.1|26161.1|10
1636374270000|2021-11-08 12:24:30|26282.01|26162.01|26284.12|26164.12|26284.12|26164.12|26281.45|26161.45|9
1636374280000|2021-11-08 12:24:40|26284.23|26164.23|26279.25|26159.25|26284.33|26164.33|26279.25|26159.25|10
1636374290000|2021-11-08 12:24:50|26279.98|26159.98|26278.38|26158.38|26279.98|26159.98|26277.66|26157.66|10
1636374300000|2021-11-08 12:25:00|26278.32|26158.32|26274.97|26154.97|26278.49|26158.49|26274.97|26154.97|10
1636374310000|2021-11-08 12:25:10|26275.72|26155.72|26278.11|26158.11|26278.11|26158.11|26274.04|26154.04|10
1636374320000|2021-11-08 12:25:20|26277.99|26157.99|26282.02|26162.02|26282.5|26162.5|26277.99|26157.99|10
1636374330000|2021-11-08 12:25:30|26283.04|26163.04|26285.11|26165.11|26286.85|26166.85|26282.56|26162.56|10
1636374340000|2021-11-08 12:25:40|26285.4|26165.4|26286.92|26166.92|26288.39|26168.39|26285.4|26165.4|10
1636374350000|2021-11-08 12:25:50|26286.86|26166.86|26285|26165|26287.65|26167.65|26284.85|26164.85|10
1636374360000|2021-11-08 12:26:00|26285.43|26165.43|26283.34|26163.34|26285.8|26165.8|26283.34|26163.34|8
1636374370000|2021-11-08 12:26:10|26283.73|26163.73|26284.03|26164.03|26284.14|26164.14|26283.73|26163.73|5
1636374380000|2021-11-08 12:26:20|26284.19|26164.19|26285.99|26165.99|26285.99|26165.99|26284.14|26164.14|10
1636374390000|2021-11-08 12:26:30|26286.12|26166.12|26284.56|26164.56|26286.12|26166.12|26284.56|26164.56|10
1636374400000|2021-11-08 12:26:40|26285.21|26165.21|26285.24|26165.24|26285.52|26165.52|26284.1|26164.1|9
1636374410000|2021-11-08 12:26:50|26285.48|26165.48|26285.37|26165.37|26285.48|26165.48|26284.09|26164.09|8
1636374420000|2021-11-08 12:27:00|26285.39|26165.39|26285.54|26165.54|26285.85|26165.85|26284.68|26164.68|9
1636374430000|2021-11-08 12:27:10|26285.58|26165.58|26283.94|26163.94|26285.81|26165.81|26283.94|26163.94|10
1636374440000|2021-11-08 12:27:20|26283.58|26163.58|26285.52|26165.52|26285.56|26165.56|26283.58|26163.58|8
1636374450000|2021-11-08 12:27:30|26285.94|26165.94|26279.53|26159.53|26286.04|26166.04|26279.53|26159.53|10
1636374460000|2021-11-08 12:27:40|26279.51|26159.51|26281.14|26161.14|26281.34|26161.34|26279.51|26159.51|10
1636374470000|2021-11-08 12:27:50|26280.79|26160.79|26279.72|26159.72|26281.36|26161.36|26279.27|26159.27|10
1636374480000|2021-11-08 12:28:00|26279.12|26159.12|26277.98|26157.98|26279.14|26159.14|26277.86|26157.86|8
1636374490000|2021-11-08 12:28:10|26278.01|26158.01|26276.44|26156.44|26278.01|26158.01|26276.32|26156.32|10
1636374500000|2021-11-08 12:28:20|26276.22|26156.22|26278.12|26158.12|26278.12|26158.12|26275.97|26155.97|10
1636374510000|2021-11-08 12:28:30|26277.91|26157.91|26279.2|26159.2|26279.9|26159.9|26277.73|26157.73|10
1636374520000|2021-11-08 12:28:40|26278.97|26158.97|26276.03|26156.03|26278.97|26158.97|26276.03|26156.03|10
1636374530000|2021-11-08 12:28:50|26276.19|26156.19|26275.87|26155.87|26277.29|26157.29|26275.87|26155.87|10
1636374540000|2021-11-08 12:29:00|26276.14|26156.14|26276.23|26156.23|26276.24|26156.24|26275.73|26155.73|10
1636374550000|2021-11-08 12:29:10|26275.29|26155.29|26275.31|26155.31|26275.39|26155.39|26273.51|26153.51|10
1636374560000|2021-11-08 12:29:20|26275.04|26155.04|26274.06|26154.06|26275.04|26155.04|26270.12|26150.12|10
1636374570000|2021-11-08 12:29:30|26274.98|26154.98|26279.06|26159.06|26279.06|26159.06|26274.98|26154.98|10
1636374580000|2021-11-08 12:29:40|26278.04|26158.04|26276.34|26156.34|26278.09|26158.09|26276.34|26156.34|10
1636374590000|2021-11-08 12:29:50|26276.25|26156.25|26276.83|26156.83|26276.83|26156.83|26275.23|26155.23|10
1636374600000|2021-11-08 12:30:00|26277|26157|26274.7|26154.7|26277.54|26157.54|26274.7|26154.7|10
1636374610000|2021-11-08 12:30:10|26274.32|26154.32|26274.97|26154.97|26275.04|26155.04|26273.91|26153.91|10
1636374620000|2021-11-08 12:30:20|26273.78|26153.78|26271.25|26151.25|26275.21|26155.21|26271.25|26151.25|9
1636374630000|2021-11-08 12:30:30|26271.6|26151.6|26269.92|26149.92|26271.6|26151.6|26269.42|26149.42|10
1636374640000|2021-11-08 12:30:40|26271.01|26151.01|26269.11|26149.11|26271.01|26151.01|26268.81|26148.81|9
1636374650000|2021-11-08 12:30:50|26268.39|26148.39|26265.99|26145.99|26268.9|26148.9|26265.99|26145.99|10
1636374660000|2021-11-08 12:31:00|26266.74|26146.74|26260.76|26140.76|26266.74|26146.74|26260.76|26140.76|10
1636374670000|2021-11-08 12:31:10|26261.77|26141.77|26260.45|26140.45|26261.77|26141.77|26259.87|26139.87|10
1636374680000|2021-11-08 12:31:20|26261.24|26141.24|26261.66|26141.66|26261.66|26141.66|26259.76|26139.76|10
1636374690000|2021-11-08 12:31:30|26262.09|26142.09|26266.54|26146.54|26266.71|26146.71|26262.09|26142.09|10
1636374700000|2021-11-08 12:31:40|26265.91|26145.91|26265.68|26145.68|26265.91|26145.91|26264.19|26144.19|10
1636374710000|2021-11-08 12:31:50|26265.04|26145.04|26262.01|26142.01|26265.42|26145.42|26262.01|26142.01|10
1636374720000|2021-11-08 12:32:00|26261.54|26141.54|26258.22|26138.22|26261.54|26141.54|26258.22|26138.22|10
1636374730000|2021-11-08 12:32:10|26258.72|26138.72|26257.94|26137.94|26259.67|26139.67|26257.84|26137.84|10
1636374740000|2021-11-08 12:32:20|26256.8|26136.8|26257.11|26137.11|26257.83|26137.83|26256.44|26136.44|10
1636374750000|2021-11-08 12:32:30|26257.22|26137.22|26255.97|26135.97|26257.79|26137.79|26255.97|26135.97|9
1636374760000|2021-11-08 12:32:40|26256.05|26136.05|26256.42|26136.42|26257.64|26137.64|26256.05|26136.05|10
1636374770000|2021-11-08 12:32:50|26257.25|26137.25|26258.58|26138.58|26258.76|26138.76|26255.04|26135.04|10
1636374780000|2021-11-08 12:33:00|26258.73|26138.73|26264.04|26144.04|26264.04|26144.04|26258.57|26138.57|10
1636374790000|2021-11-08 12:33:10|26263.78|26143.78|26265.49|26145.49|26266.84|26146.84|26263.78|26143.78|10
1636374800000|2021-11-08 12:33:20|26265.87|26145.87|26264.77|26144.77|26265.87|26145.87|26264.77|26144.77|10
1636374810000|2021-11-08 12:33:30|26264.71|26144.71|26265.82|26145.82|26265.82|26145.82|26264.11|26144.11|10
1636374820000|2021-11-08 12:33:40|26265.5|26145.5|26265.17|26145.17|26265.5|26145.5|26264.93|26144.93|10
1636374830000|2021-11-08 12:33:50|26265.37|26145.37|26266.04|26146.04|26266.61|26146.61|26264.72|26144.72|9
1636374840000|2021-11-08 12:34:00|26265.68|26145.68|26265.28|26145.28|26265.69|26145.69|26264.59|26144.59|9
1636374850000|2021-11-08 12:34:10|26265.17|26145.17|26266.18|26146.18|26266.18|26146.18|26264.53|26144.53|10
1636374860000|2021-11-08 12:34:20|26266.26|26146.26|26270.25|26150.25|26270.25|26150.25|26266.26|26146.26|10
1636374870000|2021-11-08 12:34:30|26269.14|26149.14|26268.83|26148.83|26269.23|26149.23|26268.17|26148.17|10
1636374880000|2021-11-08 12:34:40|26268.53|26148.53|26273.81|26153.81|26273.81|26153.81|26268.53|26148.53|10
1636374890000|2021-11-08 12:34:50|26274.78|26154.78|26277.45|26157.45|26278.08|26158.08|26274.34|26154.34|10
1636374900000|2021-11-08 12:35:00|26278.72|26158.72|26282.85|26162.85|26282.85|26162.85|26278.72|26158.72|10
1636374910000|2021-11-08 12:35:10|26283.08|26163.08|26281.69|26161.69|26283.99|26163.99|26281.69|26161.69|10
1636374920000|2021-11-08 12:35:20|26281.73|26161.73|26280.86|26160.86|26282.78|26162.78|26279.99|26159.99|10
1636374930000|2021-11-08 12:35:30|26280.98|26160.98|26283.81|26163.81|26283.81|26163.81|26280.98|26160.98|10
1636374940000|2021-11-08 12:35:40|26283.86|26163.86|26281.64|26161.64|26283.86|26163.86|26281.53|26161.53|10
1636374950000|2021-11-08 12:35:50|26281.96|26161.96|26285.05|26165.05|26285.05|26165.05|26281.96|26161.96|10
1636374960000|2021-11-08 12:36:00|26285.36|26165.36|26288.89|26168.89|26288.89|26168.89|26285.35|26165.35|10
1636374970000|2021-11-08 12:36:10|26288.61|26168.61|26290.88|26170.88|26291.11|26171.11|26288.61|26168.61|10
1636374980000|2021-11-08 12:36:20|26291.45|26171.45|26293.72|26173.72|26293.78|26173.78|26291.45|26171.45|10
1636374990000|2021-11-08 12:36:30|26294.11|26174.11|26294.48|26174.48|26294.48|26174.48|26293.3|26173.3|9
1636375000000|2021-11-08 12:36:40|26294.56|26174.56|26297.64|26177.64|26297.64|26177.64|26294.38|26174.38|10
1636375010000|2021-11-08 12:36:50|26297.71|26177.71|26296.52|26176.52|26297.71|26177.71|26295.7|26175.7|10
1636375020000|2021-11-08 12:37:00|26297.77|26177.77|26299.73|26179.73|26299.73|26179.73|26297.77|26177.77|10
1636375030000|2021-11-08 12:37:10|26299.32|26179.32|26297.86|26177.86|26301.89|26181.89|26297.86|26177.86|10
1636375040000|2021-11-08 12:37:20|26298.07|26178.07|26297.11|26177.11|26298.07|26178.07|26296.77|26176.77|10
1636375050000|2021-11-08 12:37:30|26297.2|26177.2|26298.58|26178.58|26298.58|26178.58|26296.8|26176.8|9
1636375060000|2021-11-08 12:37:40|26298.6|26178.6|26298.78|26178.78|26299.5|26179.5|26298.22|26178.22|10
1636375070000|2021-11-08 12:37:50|26297.88|26177.88|26298.85|26178.85|26300.68|26180.68|26296.05|26176.05|10
1636375080000|2021-11-08 12:38:00|26298.91|26178.91|26294.29|26174.29|26298.91|26178.91|26293.31|26173.31|10
1636375090000|2021-11-08 12:38:10|26295.52|26175.52|26299.59|26179.59|26299.59|26179.59|26294.9|26174.9|10
1636375100000|2021-11-08 12:38:20|26302.82|26182.82|26303.85|26183.85|26303.85|26183.85|26300.41|26180.41|10
1636375110000|2021-11-08 12:38:30|26304.6|26184.6|26306.47|26186.47|26307.37|26187.37|26304.28|26184.28|10
1636375120000|2021-11-08 12:38:40|26306.62|26186.62|26306.61|26186.61|26306.96|26186.96|26305.48|26185.48|10
1636375130000|2021-11-08 12:38:50|26306.48|26186.48|26309.88|26189.88|26309.99|26189.99|26306.48|26186.48|10
1636375140000|2021-11-08 12:39:00|26310.45|26190.45|26309.37|26189.37|26311.16|26191.16|26309.24|26189.24|10
1636375150000|2021-11-08 12:39:10|26309.39|26189.39|26312.43|26192.43|26312.43|26192.43|26309.22|26189.22|10
1636375160000|2021-11-08 12:39:20|26311.63|26191.63|26312.56|26192.56|26312.56|26192.56|26311.31|26191.31|8
1636375170000|2021-11-08 12:39:30|26312.37|26192.37|26311.56|26191.56|26312.46|26192.46|26311.56|26191.56|10
1636375180000|2021-11-08 12:39:40|26309.81|26189.81|26309.06|26189.06|26309.86|26189.86|26308.67|26188.67|10
1636375190000|2021-11-08 12:39:50|26308.89|26188.89|26311.14|26191.14|26312.83|26192.83|26307.42|26187.42|10
1636375200000|2021-11-08 12:40:00|26310.72|26190.72|26310.85|26190.85|26311.07|26191.07|26309.65|26189.65|10
1636375210000|2021-11-08 12:40:10|26309.52|26189.52|26305.55|26185.55|26309.52|26189.52|26305.55|26185.55|10
1636375220000|2021-11-08 12:40:20|26305.34|26185.34|26310.7|26190.7|26310.7|26190.7|26305.34|26185.34|10
1636375230000|2021-11-08 12:40:30|26310.72|26190.72|26314.36|26194.36|26314.36|26194.36|26310.72|26190.72|9
1636375240000|2021-11-08 12:40:40|26314.72|26194.72|26316|26196|26316.29|26196.29|26314.48|26194.48|10
1636375250000|2021-11-08 12:40:50|26316.11|26196.11|26318.11|26198.11|26318.11|26198.11|26315.87|26195.87|10
1636375260000|2021-11-08 12:41:00|26318.4|26198.4|26319.83|26199.83|26320.11|26200.11|26318.4|26198.4|10
1636375270000|2021-11-08 12:41:10|26320.12|26200.12|26321.45|26201.45|26322.39|26202.39|26320.12|26200.12|10
1636375280000|2021-11-08 12:41:20|26321.7|26201.7|26322.28|26202.28|26322.28|26202.28|26320.91|26200.91|10
1636375290000|2021-11-08 12:41:30|26321.13|26201.13|26319.99|26199.99|26321.38|26201.38|26319|26199|10
1636375300000|2021-11-08 12:41:40|26320.07|26200.07|26322.06|26202.06|26322.4|26202.4|26319.95|26199.95|10
1636375310000|2021-11-08 12:41:50|26321.89|26201.89|26323.45|26203.45|26323.45|26203.45|26321.89|26201.89|10
1636375320000|2021-11-08 12:42:00|26323.48|26203.48|26324.31|26204.31|26324.46|26204.46|26322.77|26202.77|10
1636375330000|2021-11-08 12:42:10|26323.78|26203.78|26324.8|26204.8|26326.31|26206.31|26323.39|26203.39|10
1636375340000|2021-11-08 12:42:20|26324.86|26204.86|26325.98|26205.98|26325.98|26205.98|26324.31|26204.31|9
1636375350000|2021-11-08 12:42:30|26326.2|26206.2|26324.5|26204.5|26326.86|26206.86|26324.5|26204.5|10
1636375360000|2021-11-08 12:42:40|26324.83|26204.83|26325.76|26205.76|26326.04|26206.04|26324.83|26204.83|9
1636375370000|2021-11-08 12:42:50|26325.98|26205.98|26327.37|26207.37|26327.42|26207.42|26325.98|26205.98|10
1636375380000|2021-11-08 12:43:00|26326.14|26206.14|26322.1|26202.1|26326.14|26206.14|26322.1|26202.1|10
1636375390000|2021-11-08 12:43:10|26321.81|26201.81|26321.62|26201.62|26322.42|26202.42|26321.62|26201.62|9
1636375400000|2021-11-08 12:43:20|26321.63|26201.63|26321.97|26201.97|26322.77|26202.77|26321.13|26201.13|8
1636375410000|2021-11-08 12:43:30|26322.74|26202.74|26323.07|26203.07|26323.61|26203.61|26322.27|26202.27|10
1636375420000|2021-11-08 12:43:40|26322.89|26202.89|26319.77|26199.77|26322.89|26202.89|26319.77|26199.77|10
1636375430000|2021-11-08 12:43:50|26319.49|26199.49|26317.65|26197.65|26319.53|26199.53|26317.25|26197.25|10
1636375440000|2021-11-08 12:44:00|26318.62|26198.62|26315.14|26195.14|26318.62|26198.62|26314.98|26194.98|10
1636375450000|2021-11-08 12:44:10|26313.85|26193.85|26309.27|26189.27|26314.07|26194.07|26309.27|26189.27|10
1636375460000|2021-11-08 12:44:20|26309.79|26189.79|26305.89|26185.89|26309.79|26189.79|26305.89|26185.89|10
1636375470000|2021-11-08 12:44:30|26306.36|26186.36|26307.09|26187.09|26308.11|26188.11|26306.36|26186.36|10
1636375480000|2021-11-08 12:44:40|26307.01|26187.01|26305.59|26185.59|26308.32|26188.32|26305.59|26185.59|9
1636375490000|2021-11-08 12:44:50|26305.63|26185.63|26307.01|26187.01|26307.42|26187.42|26305.51|26185.51|10
1636375500000|2021-11-08 12:45:00|26307.16|26187.16|26306.26|26186.26|26307.39|26187.39|26305.78|26185.78|10
1636375510000|2021-11-08 12:45:10|26306.37|26186.37|26307.05|26187.05|26307.05|26187.05|26304.92|26184.92|10
1636375520000|2021-11-08 12:45:20|26306.37|26186.37|26310.04|26190.04|26310.1|26190.1|26306.37|26186.37|10
1636375530000|2021-11-08 12:45:30|26311.7|26191.7|26311.26|26191.26|26311.7|26191.7|26310.03|26190.03|10
1636375540000|2021-11-08 12:45:40|26311.37|26191.37|26308.36|26188.36|26311.41|26191.41|26308.36|26188.36|10
1636375550000|2021-11-08 12:45:50|26308.55|26188.55|26308.76|26188.76|26309.86|26189.86|26308.53|26188.53|9
1636375560000|2021-11-08 12:46:00|26308.95|26188.95|26308.33|26188.33|26309.95|26189.95|26307.99|26187.99|9
1636375570000|2021-11-08 12:46:10|26308.71|26188.71|26308.33|26188.33|26308.96|26188.96|26308.25|26188.25|10
1636375580000|2021-11-08 12:46:20|26308.54|26188.54|26309.25|26189.25|26309.48|26189.48|26308.54|26188.54|10
1636375590000|2021-11-08 12:46:30|26309.13|26189.13|26307.55|26187.55|26309.13|26189.13|26307.17|26187.17|10
1636375600000|2021-11-08 12:46:40|26307.33|26187.33|26306.23|26186.23|26307.44|26187.44|26306.23|26186.23|10
1636375610000|2021-11-08 12:46:50|26306.41|26186.41|26306.02|26186.02|26307.62|26187.62|26305.47|26185.47|10
1636375620000|2021-11-08 12:47:00|26305.98|26185.98|26304.83|26184.83|26306.75|26186.75|26304.83|26184.83|10
1636375630000|2021-11-08 12:47:10|26305.45|26185.45|26306.06|26186.06|26306.9|26186.9|26305.45|26185.45|10
1636375640000|2021-11-08 12:47:20|26307.06|26187.06|26305.64|26185.64|26307.47|26187.47|26305.55|26185.55|9
1636375650000|2021-11-08 12:47:30|26305.24|26185.24|26305.68|26185.68|26306.27|26186.27|26304.62|26184.62|10
1636375660000|2021-11-08 12:47:40|26305.71|26185.71|26306.1|26186.1|26306.68|26186.68|26305.67|26185.67|9
1636375670000|2021-11-08 12:47:50|26306.13|26186.13|26305.93|26185.93|26306.13|26186.13|26305.19|26185.19|9
1636375680000|2021-11-08 12:48:00|26305.29|26185.29|26306.22|26186.22|26306.52|26186.52|26305.06|26185.06|8
1636375690000|2021-11-08 12:48:10|26305.95|26185.95|26304.37|26184.37|26305.95|26185.95|26303.17|26183.17|10
1636375700000|2021-11-08 12:48:20|26304.82|26184.82|26306.42|26186.42|26306.42|26186.42|26304.2|26184.2|10
1636375710000|2021-11-08 12:48:30|26305.59|26185.59|26310.26|26190.26|26310.26|26190.26|26305.45|26185.45|10
1636375720000|2021-11-08 12:48:40|26311.16|26191.16|26316.29|26196.29|26316.29|26196.29|26311.16|26191.16|10
1636375730000|2021-11-08 12:48:50|26316.38|26196.38|26319.88|26199.88|26319.88|26199.88|26314.49|26194.49|10
1636375740000|2021-11-08 12:49:00|26321.43|26201.43|26324.63|26204.63|26325.61|26205.61|26321.43|26201.43|10
1636375750000|2021-11-08 12:49:10|26325.09|26205.09|26325.88|26205.88|26326.6|26206.6|26324.57|26204.57|10
1636375760000|2021-11-08 12:49:20|26327.73|26207.73|26323.94|26203.94|26327.92|26207.92|26323.94|26203.94|9
1636375770000|2021-11-08 12:49:30|26324.14|26204.14|26322.99|26202.99|26324.25|26204.25|26322.31|26202.31|10
1636375780000|2021-11-08 12:49:40|26323.33|26203.33|26325.28|26205.28|26325.28|26205.28|26323.33|26203.33|10
1636375790000|2021-11-08 12:49:50|26325.92|26205.92|26330.54|26210.54|26334.1|26214.1|26324.88|26204.88|10
1636375800000|2021-11-08 12:50:00|26328.39|26208.39|26314.29|26194.29|26329.33|26209.33|26314.29|26194.29|10
1636375810000|2021-11-08 12:50:10|26311.31|26191.31|26299.84|26179.84|26311.31|26191.31|26299.84|26179.84|10
1636375820000|2021-11-08 12:50:20|26298.99|26178.99|26297.99|26177.99|26299.66|26179.66|26297.99|26177.99|10
1636375830000|2021-11-08 12:50:30|26297.51|26177.51|26296.6|26176.6|26297.51|26177.51|26295.31|26175.31|10
1636375840000|2021-11-08 12:50:40|26296.7|26176.7|26295.29|26175.29|26298.26|26178.26|26295.29|26175.29|10
1636375850000|2021-11-08 12:50:50|26295.34|26175.34|26291.38|26171.38|26295.87|26175.87|26291.38|26171.38|9
1636375860000|2021-11-08 12:51:00|26291.27|26171.27|26290.47|26170.47|26291.27|26171.27|26290.41|26170.41|10
1636375870000|2021-11-08 12:51:10|26290.44|26170.44|26287.96|26167.96|26291.35|26171.35|26287.96|26167.96|10
1636375880000|2021-11-08 12:51:20|26287.22|26167.22|26289.02|26169.02|26289.02|26169.02|26287.05|26167.05|10
1636375890000|2021-11-08 12:51:30|26288.39|26168.39|26295.58|26175.58|26295.58|26175.58|26288.39|26168.39|10
1636375900000|2021-11-08 12:51:40|26296.32|26176.32|26299.44|26179.44|26299.49|26179.49|26296.32|26176.32|10
1636375910000|2021-11-08 12:51:50|26299.06|26179.06|26297.2|26177.2|26300.51|26180.51|26297.2|26177.2|10
1636375920000|2021-11-08 12:52:00|26296.93|26176.93|26292.81|26172.81|26297.36|26177.36|26292.81|26172.81|10
1636375930000|2021-11-08 12:52:10|26292.02|26172.02|26289.17|26169.17|26292.02|26172.02|26289.17|26169.17|10
1636375940000|2021-11-08 12:52:20|26289.59|26169.59|26287.32|26167.32|26289.59|26169.59|26286.84|26166.84|10
1636375950000|2021-11-08 12:52:30|26287.86|26167.86|26286.19|26166.19|26287.86|26167.86|26286.19|26166.19|10
1636375960000|2021-11-08 12:52:40|26286.58|26166.58|26285.94|26165.94|26287.38|26167.38|26284.78|26164.78|10
1636375970000|2021-11-08 12:52:50|26285.69|26165.69|26289.48|26169.48|26289.48|26169.48|26285.69|26165.69|10
1636375980000|2021-11-08 12:53:00|26288.53|26168.53|26284.52|26164.52|26289|26169|26284.52|26164.52|10
1636375990000|2021-11-08 12:53:10|26284.67|26164.67|26285.6|26165.6|26286.77|26166.77|26284.52|26164.52|10
1636376000000|2021-11-08 12:53:20|26286.04|26166.04|26285.86|26165.86|26286.52|26166.52|26285.27|26165.27|10
1636376010000|2021-11-08 12:53:30|26286.44|26166.44|26286.49|26166.49|26287.66|26167.66|26286.37|26166.37|10
1636376020000|2021-11-08 12:53:40|26285.28|26165.28|26286.71|26166.71|26287.63|26167.63|26285.27|26165.27|9
1636376030000|2021-11-08 12:53:50|26286.59|26166.59|26286.11|26166.11|26287.35|26167.35|26285.74|26165.74|10
1636376040000|2021-11-08 12:54:00|26286.35|26166.35|26283.29|26163.29|26287.06|26167.06|26283.29|26163.29|9
1636376050000|2021-11-08 12:54:10|26283.28|26163.28|26280.37|26160.37|26283.28|26163.28|26280.18|26160.18|10
1636376060000|2021-11-08 12:54:20|26280.67|26160.67|26277.96|26157.96|26280.82|26160.82|26277.96|26157.96|10
1636376070000|2021-11-08 12:54:30|26277.84|26157.84|26276.8|26156.8|26277.84|26157.84|26276.66|26156.66|9
1636376080000|2021-11-08 12:54:40|26276.9|26156.9|26279.27|26159.27|26279.36|26159.36|26276.9|26156.9|8
1636376090000|2021-11-08 12:54:50|26279.5|26159.5|26280.11|26160.11|26280.11|26160.11|26278.53|26158.53|10
1636376100000|2021-11-08 12:55:00|26280.12|26160.12|26282.17|26162.17|26282.88|26162.88|26280.12|26160.12|10
1636376110000|2021-11-08 12:55:10|26280.95|26160.95|26278.42|26158.42|26281.3|26161.3|26278.42|26158.42|10
1636376120000|2021-11-08 12:55:20|26278.43|26158.43|26278.18|26158.18|26278.58|26158.58|26277.14|26157.14|10
1636376130000|2021-11-08 12:55:30|26278.14|26158.14|26277.99|26157.99|26278.58|26158.58|26277.76|26157.76|10
1636376140000|2021-11-08 12:55:40|26277.69|26157.69|26275.32|26155.32|26277.69|26157.69|26275.32|26155.32|10
1636376150000|2021-11-08 12:55:50|26275.13|26155.13|26276.24|26156.24|26276.28|26156.28|26274.94|26154.94|10
1636376160000|2021-11-08 12:56:00|26275.95|26155.95|26273.95|26153.95|26276.32|26156.32|26273.21|26153.21|10
1636376170000|2021-11-08 12:56:10|26273.18|26153.18|26272.89|26152.89|26273.18|26153.18|26272.49|26152.49|9
1636376180000|2021-11-08 12:56:20|26272.82|26152.82|26270.76|26150.76|26272.82|26152.82|26270.6|26150.6|10
1636376190000|2021-11-08 12:56:30|26270.66|26150.66|26271.84|26151.84|26272.42|26152.42|26269.77|26149.77|10
1636376200000|2021-11-08 12:56:40|26272.64|26152.64|26271.12|26151.12|26272.74|26152.74|26270.92|26150.92|10
1636376210000|2021-11-08 12:56:50|26270.37|26150.37|26268|26148|26270.72|26150.72|26268|26148|10
1636376220000|2021-11-08 12:57:00|26268.32|26148.32|26268.99|26148.99|26269.42|26149.42|26267.97|26147.97|10
1636376230000|2021-11-08 12:57:10|26270.39|26150.39|26268.27|26148.27|26270.39|26150.39|26267.37|26147.37|9
1636376240000|2021-11-08 12:57:20|26268.38|26148.38|26266.08|26146.08|26269.25|26149.25|26266.08|26146.08|10
1636376250000|2021-11-08 12:57:30|26265.88|26145.88|26265.46|26145.46|26266.51|26146.51|26264.29|26144.29|9
1636376260000|2021-11-08 12:57:40|26265.05|26145.05|26263.67|26143.67|26265.05|26145.05|26261.84|26141.84|10
1636376270000|2021-11-08 12:57:50|26262.73|26142.73|26265.86|26145.86|26265.86|26145.86|26262.73|26142.73|10
1636376280000|2021-11-08 12:58:00|26266.43|26146.43|26263.02|26143.02|26267.24|26147.24|26263.02|26143.02|10
1636376290000|2021-11-08 12:58:10|26263.43|26143.43|26264.29|26144.29|26264.37|26144.37|26262.52|26142.52|10
1636376300000|2021-11-08 12:58:20|26264.81|26144.81|26269.47|26149.47|26269.47|26149.47|26264.81|26144.81|10
1636376310000|2021-11-08 12:58:30|26270.13|26150.13|26276.39|26156.39|26276.39|26156.39|26270.13|26150.13|10
1636376320000|2021-11-08 12:58:40|26277.15|26157.15|26282.73|26162.73|26282.73|26162.73|26277.15|26157.15|10
1636376330000|2021-11-08 12:58:50|26284.42|26164.42|26281.46|26161.46|26284.42|26164.42|26281.46|26161.46|9
1636376340000|2021-11-08 12:59:00|26280.72|26160.72|26277.17|26157.17|26280.72|26160.72|26277.17|26157.17|10
1636376350000|2021-11-08 12:59:10|26277|26157|26276.31|26156.31|26277.52|26157.52|26276.31|26156.31|10
1636376360000|2021-11-08 12:59:20|26276.32|26156.32|26276.54|26156.54|26276.94|26156.94|26275.54|26155.54|10
1636376370000|2021-11-08 12:59:30|26276.74|26156.74|26279.38|26159.38|26279.68|26159.68|26276.74|26156.74|10
1636376380000|2021-11-08 12:59:40|26277.51|26157.51|26275.97|26155.97|26277.55|26157.55|26274.98|26154.98|10
1636376390000|2021-11-08 12:59:50|26275.7|26155.7|26278.31|26158.31|26278.48|26158.48|26275.7|26155.7|10
1636376400000|2021-11-08 13:00:00|26277.96|26157.96|26280.18|26160.18|26280.18|26160.18|26277.47|26157.47|10
1636376410000|2021-11-08 13:00:10|26280.2|26160.2|26290.2|26170.2|26290.2|26170.2|26280.2|26160.2|10
1636376420000|2021-11-08 13:00:20|26290.72|26170.72|26297.2|26177.2|26297.2|26177.2|26290.72|26170.72|10
1636376430000|2021-11-08 13:00:30|26300.63|26180.63|26309.78|26189.78|26309.78|26189.78|26300.04|26180.04|10
1636376440000|2021-11-08 13:00:40|26308.24|26188.24|26309.54|26189.54|26311.54|26191.54|26308.24|26188.24|10
1636376450000|2021-11-08 13:00:50|26310.01|26190.01|26318.38|26198.38|26318.38|26198.38|26309.56|26189.56|10
1636376460000|2021-11-08 13:01:00|26319.59|26199.59|26320.04|26200.04|26320.63|26200.63|26319.19|26199.19|10
1636376470000|2021-11-08 13:01:10|26319.91|26199.91|26319.42|26199.42|26320.99|26200.99|26318.66|26198.66|10
1636376480000|2021-11-08 13:01:20|26318.09|26198.09|26318.4|26198.4|26318.73|26198.73|26318.05|26198.05|10
1636376490000|2021-11-08 13:01:30|26318.02|26198.02|26318.27|26198.27|26318.88|26198.88|26318.02|26198.02|9
1636376500000|2021-11-08 13:01:40|26318.4|26198.4|26322.19|26202.19|26322.25|26202.25|26318.4|26198.4|10
1636376510000|2021-11-08 13:01:50|26322.47|26202.47|26322.48|26202.48|26322.75|26202.75|26321.24|26201.24|10
1636376520000|2021-11-08 13:02:00|26321.62|26201.62|26321.33|26201.33|26322.04|26202.04|26321.17|26201.17|10
1636376530000|2021-11-08 13:02:10|26321.37|26201.37|26322.23|26202.23|26324|26204|26321.37|26201.37|10
1636376540000|2021-11-08 13:02:20|26324.49|26204.49|26323.57|26203.57|26325.27|26205.27|26323|26203|10
1636376550000|2021-11-08 13:02:30|26323.97|26203.97|26328.27|26208.27|26328.27|26208.27|26323.97|26203.97|10
1636376560000|2021-11-08 13:02:40|26328.3|26208.3|26328.51|26208.51|26329.18|26209.18|26328.04|26208.04|10
1636376570000|2021-11-08 13:02:50|26330.09|26210.09|26333.85|26213.85|26333.85|26213.85|26330.09|26210.09|10
1636376580000|2021-11-08 13:03:00|26334.08|26214.08|26332.61|26212.61|26334.08|26214.08|26332.61|26212.61|10
1636376590000|2021-11-08 13:03:10|26333.54|26213.54|26329.95|26209.95|26333.58|26213.58|26329.95|26209.95|10
1636376600000|2021-11-08 13:03:20|26330.28|26210.28|26331.53|26211.53|26333.41|26213.41|26330.17|26210.17|9
1636376610000|2021-11-08 13:03:30|26331.59|26211.59|26333.93|26213.93|26333.93|26213.93|26331.59|26211.59|10
1636376620000|2021-11-08 13:03:40|26333.9|26213.9|26338.59|26218.59|26338.59|26218.59|26333.9|26213.9|10
1636376630000|2021-11-08 13:03:50|26339.88|26219.88|26341.49|26221.49|26341.49|26221.49|26339.88|26219.88|10
1636376640000|2021-11-08 13:04:00|26341.34|26221.34|26345.22|26225.22|26345.22|26225.22|26341.34|26221.34|10
1636376650000|2021-11-08 13:04:10|26345.93|26225.93|26349.71|26229.71|26349.87|26229.87|26345.93|26225.93|10
1636376660000|2021-11-08 13:04:20|26349.53|26229.53|26351.84|26231.84|26351.84|26231.84|26349.53|26229.53|10
1636376670000|2021-11-08 13:04:30|26352.15|26232.15|26352.42|26232.42|26353.36|26233.36|26352.15|26232.15|10
1636376680000|2021-11-08 13:04:40|26351.5|26231.5|26351.21|26231.21|26353.36|26233.36|26350.76|26230.76|10
1636376690000|2021-11-08 13:04:50|26351.44|26231.44|26352.79|26232.79|26353.32|26233.32|26350.97|26230.97|10
1636376700000|2021-11-08 13:05:00|26352.61|26232.61|26354.61|26234.61|26354.61|26234.61|26352.61|26232.61|10
1636376710000|2021-11-08 13:05:10|26354.72|26234.72|26352.99|26232.99|26354.72|26234.72|26352.99|26232.99|10
1636376720000|2021-11-08 13:05:20|26353.15|26233.15|26352.45|26232.45|26354.09|26234.09|26352.1|26232.1|9
1636376730000|2021-11-08 13:05:30|26352.93|26232.93|26355.61|26235.61|26355.61|26235.61|26352.93|26232.93|10
1636376740000|2021-11-08 13:05:40|26355.32|26235.32|26356.66|26236.66|26357.69|26237.69|26354.81|26234.81|10
1636376750000|2021-11-08 13:05:50|26357.07|26237.07|26358.78|26238.78|26358.99|26238.99|26357.07|26237.07|10
1636376760000|2021-11-08 13:06:00|26358.64|26238.64|26359.12|26239.12|26360.34|26240.34|26357.82|26237.82|9
1636376770000|2021-11-08 13:06:10|26359.15|26239.15|26355.93|26235.93|26359.89|26239.89|26355.93|26235.93|10
1636376780000|2021-11-08 13:06:20|26354.99|26234.99|26350.14|26230.14|26354.99|26234.99|26349.2|26229.2|10
1636376790000|2021-11-08 13:06:30|26349.97|26229.97|26342.76|26222.76|26349.97|26229.97|26342.76|26222.76|10
1636376800000|2021-11-08 13:06:40|26340.72|26220.72|26338.69|26218.69|26340.72|26220.72|26338.49|26218.49|10
1636376810000|2021-11-08 13:06:50|26339.29|26219.29|26336.02|26216.02|26339.29|26219.29|26334.01|26214.01|10
1636376820000|2021-11-08 13:07:00|26335|26215|26339.2|26219.2|26339.2|26219.2|26335|26215|10
1636376830000|2021-11-08 13:07:10|26339.14|26219.14|26342|26222|26342|26222|26338.89|26218.89|10
1636376840000|2021-11-08 13:07:20|26342.17|26222.17|26340.46|26220.46|26342.23|26222.23|26340.23|26220.23|10
1636376850000|2021-11-08 13:07:30|26340.29|26220.29|26344.06|26224.06|26345.37|26225.37|26340.29|26220.29|10
1636376860000|2021-11-08 13:07:40|26344.41|26224.41|26344.49|26224.49|26346.41|26226.41|26343.84|26223.84|10
1636376870000|2021-11-08 13:07:50|26344.35|26224.35|26344.19|26224.19|26345.12|26225.12|26343.46|26223.46|9
1636376880000|2021-11-08 13:08:00|26344.38|26224.38|26345.43|26225.43|26345.43|26225.43|26343.43|26223.43|10
1636376890000|2021-11-08 13:08:10|26344.46|26224.46|26347.99|26227.99|26347.99|26227.99|26344.46|26224.46|10
1636376900000|2021-11-08 13:08:20|26348.44|26228.44|26350.29|26230.29|26350.64|26230.64|26348.44|26228.44|10
1636376910000|2021-11-08 13:08:30|26350.43|26230.43|26352.2|26232.2|26352.2|26232.2|26350.2|26230.2|9
1636376920000|2021-11-08 13:08:40|26351.55|26231.55|26354.03|26234.03|26354.03|26234.03|26351.55|26231.55|10
1636376930000|2021-11-08 13:08:50|26354.33|26234.33|26354.33|26234.33|26354.48|26234.48|26354.06|26234.06|10
1636376940000|2021-11-08 13:09:00|26355.06|26235.06|26358.58|26238.58|26358.58|26238.58|26355.04|26235.04|9
1636376950000|2021-11-08 13:09:10|26358.83|26238.83|26362.15|26242.15|26362.15|26242.15|26358.29|26238.29|10
1636376960000|2021-11-08 13:09:20|26360.43|26240.43|26355.3|26235.3|26361.67|26241.67|26354.28|26234.28|10
1636376970000|2021-11-08 13:09:30|26355|26235|26350.59|26230.59|26355|26235|26350.59|26230.59|9
1636376980000|2021-11-08 13:09:40|26350.16|26230.16|26344.82|26224.82|26350.16|26230.16|26344.82|26224.82|10
1636376990000|2021-11-08 13:09:50|26344.53|26224.53|26344.42|26224.42|26344.57|26224.57|26342.43|26222.43|10
1636377000000|2021-11-08 13:10:00|26344.4|26224.4|26346.37|26226.37|26346.37|26226.37|26344.4|26224.4|10
1636377010000|2021-11-08 13:10:10|26346.28|26226.28|26347.8|26227.8|26348.1|26228.1|26345.69|26225.69|10
1636377020000|2021-11-08 13:10:20|26347.82|26227.82|26346.44|26226.44|26348.21|26228.21|26346.32|26226.32|10
1636377030000|2021-11-08 13:10:30|26346.1|26226.1|26343.79|26223.79|26346.1|26226.1|26343.79|26223.79|10
1636377040000|2021-11-08 13:10:40|26344.26|26224.26|26345.67|26225.67|26345.85|26225.85|26342.96|26222.96|10
1636377050000|2021-11-08 13:10:50|26345.62|26225.62|26339.9|26219.9|26345.62|26225.62|26339.9|26219.9|10
1636377060000|2021-11-08 13:11:00|26338.68|26218.68|26338.49|26218.49|26338.68|26218.68|26337.78|26217.78|10
1636377070000|2021-11-08 13:11:10|26338.65|26218.65|26338.26|26218.26|26338.95|26218.95|26337.82|26217.82|10
1636377080000|2021-11-08 13:11:20|26338.07|26218.07|26337.57|26217.57|26338.87|26218.87|26337.57|26217.57|10
1636377090000|2021-11-08 13:11:30|26338.84|26218.84|26335.72|26215.72|26338.84|26218.84|26335.72|26215.72|10
1636377100000|2021-11-08 13:11:40|26335.63|26215.63|26328.23|26208.23|26335.63|26215.63|26328.23|26208.23|10
1636377110000|2021-11-08 13:11:50|26328.2|26208.2|26325.21|26205.21|26328.2|26208.2|26325.21|26205.21|10
1636377120000|2021-11-08 13:12:00|26326.19|26206.19|26325.96|26205.96|26326.32|26206.32|26324.57|26204.57|10
1636377130000|2021-11-08 13:12:10|26325.48|26205.48|26325.19|26205.19|26326.25|26206.25|26325.13|26205.13|10
1636377140000|2021-11-08 13:12:20|26325.04|26205.04|26322.29|26202.29|26325.04|26205.04|26322.29|26202.29|10
1636377150000|2021-11-08 13:12:30|26322.3|26202.3|26320.69|26200.69|26323.16|26203.16|26320.69|26200.69|10
1636377160000|2021-11-08 13:12:40|26320.48|26200.48|26318.29|26198.29|26321.42|26201.42|26318.29|26198.29|10
1636377170000|2021-11-08 13:12:50|26318.71|26198.71|26319.08|26199.08|26319.1|26199.1|26318.15|26198.15|9
1636377180000|2021-11-08 13:13:00|26319.23|26199.23|26313.36|26193.36|26319.23|26199.23|26313.36|26193.36|9
1636377190000|2021-11-08 13:13:10|26312.94|26192.94|26311.15|26191.15|26313.86|26193.86|26310.62|26190.62|10
1636377200000|2021-11-08 13:13:20|26310.26|26190.26|26309.71|26189.71|26310.26|26190.26|26309.48|26189.48|10
1636377210000|2021-11-08 13:13:30|26309.69|26189.69|26306.08|26186.08|26309.99|26189.99|26306.08|26186.08|9
1636377220000|2021-11-08 13:13:40|26306.09|26186.09|26303.59|26183.59|26306.09|26186.09|26303.59|26183.59|9
1636377230000|2021-11-08 13:13:50|26303.56|26183.56|26301.22|26181.22|26303.56|26183.56|26300.63|26180.63|9
1636377240000|2021-11-08 13:14:00|26301.18|26181.18|26300.11|26180.11|26301.24|26181.24|26299.48|26179.48|10
1636377250000|2021-11-08 13:14:10|26301.06|26181.06|26301.35|26181.35|26301.59|26181.59|26300.6|26180.6|10
1636377260000|2021-11-08 13:14:20|26301.33|26181.33|26300.57|26180.57|26301.59|26181.59|26300.57|26180.57|10
1636377270000|2021-11-08 13:14:30|26301.2|26181.2|26302.67|26182.67|26302.67|26182.67|26301.2|26181.2|9
1636377280000|2021-11-08 13:14:40|26302.56|26182.56|26303.92|26183.92|26304.05|26184.05|26302.27|26182.27|10
1636377290000|2021-11-08 13:14:50|26303.63|26183.63|26300.54|26180.54|26304.1|26184.1|26300.3|26180.3|10
1636377300000|2021-11-08 13:15:00|26300.45|26180.45|26301.37|26181.37|26302.86|26182.86|26300.45|26180.45|10
1636377310000|2021-11-08 13:15:10|26300.32|26180.32|26296.95|26176.95|26300.32|26180.32|26296.95|26176.95|10
1636377320000|2021-11-08 13:15:20|26294.82|26174.82|26292.08|26172.08|26294.95|26174.95|26292.03|26172.03|10
1636377330000|2021-11-08 13:15:30|26291.84|26171.84|26291.11|26171.11|26292.73|26172.73|26290.14|26170.14|10
1636377340000|2021-11-08 13:15:40|26289.76|26169.76|26287.85|26167.85|26290.88|26170.88|26286.99|26166.99|9
1636377350000|2021-11-08 13:15:50|26287.15|26167.15|26282.38|26162.38|26287.73|26167.73|26282.38|26162.38|9
1636377360000|2021-11-08 13:16:00|26282.29|26162.29|26280.1|26160.1|26282.29|26162.29|26280.1|26160.1|10
1636377370000|2021-11-08 13:16:10|26280.8|26160.8|26277.25|26157.25|26280.8|26160.8|26277.25|26157.25|10
1636377380000|2021-11-08 13:16:20|26277.7|26157.7|26278.74|26158.74|26279.34|26159.34|26277.7|26157.7|9
1636377390000|2021-11-08 13:16:30|26279.09|26159.09|26280.25|26160.25|26280.25|26160.25|26278.44|26158.44|10
1636377400000|2021-11-08 13:16:40|26280.93|26160.93|26282.07|26162.07|26282.07|26162.07|26280.71|26160.71|10
1636377410000|2021-11-08 13:16:50|26282.03|26162.03|26279.9|26159.9|26282.03|26162.03|26279.9|26159.9|10
1636377420000|2021-11-08 13:17:00|26280.66|26160.66|26280.36|26160.36|26281.3|26161.3|26280.04|26160.04|10
1636377430000|2021-11-08 13:17:10|26279.97|26159.97|26278.58|26158.58|26279.97|26159.97|26278.46|26158.46|10
1636377440000|2021-11-08 13:17:20|26278.54|26158.54|26280.28|26160.28|26280.49|26160.49|26278.42|26158.42|9
1636377450000|2021-11-08 13:17:30|26279.33|26159.33|26280|26160|26280.45|26160.45|26278.8|26158.8|9
1636377460000|2021-11-08 13:17:40|26280.92|26160.92|26280.54|26160.54|26280.92|26160.92|26279.78|26159.78|9
1636377470000|2021-11-08 13:17:50|26280.36|26160.36|26282.67|26162.67|26283.24|26163.24|26280.36|26160.36|9
1636377480000|2021-11-08 13:18:00|26283.05|26163.05|26284.64|26164.64|26284.7|26164.7|26282.02|26162.02|10
1636377490000|2021-11-08 13:18:10|26284.1|26164.1|26283.39|26163.39|26284.83|26164.83|26283.26|26163.26|10
1636377500000|2021-11-08 13:18:20|26283.62|26163.62|26284.74|26164.74|26285.38|26165.38|26283.62|26163.62|10
1636377510000|2021-11-08 13:18:30|26284.62|26164.62|26285.62|26165.62|26286.09|26166.09|26284.62|26164.62|10
1636377520000|2021-11-08 13:18:40|26288.18|26168.18|26292.75|26172.75|26292.75|26172.75|26288.18|26168.18|10
1636377530000|2021-11-08 13:18:50|26293.15|26173.15|26291.93|26171.93|26293.17|26173.17|26291.6|26171.6|10
1636377540000|2021-11-08 13:19:00|26291.66|26171.66|26293.81|26173.81|26293.85|26173.85|26291.21|26171.21|9
1636377550000|2021-11-08 13:19:10|26294.19|26174.19|26295.22|26175.22|26295.5|26175.5|26294.19|26174.19|10
1636377560000|2021-11-08 13:19:20|26296.68|26176.68|26296.09|26176.09|26296.68|26176.68|26295.72|26175.72|10
1636377570000|2021-11-08 13:19:30|26295.37|26175.37|26295.13|26175.13|26297.16|26177.16|26294.99|26174.99|10
1636377580000|2021-11-08 13:19:40|26294.98|26174.98|26294.49|26174.49|26294.98|26174.98|26293.02|26173.02|10
1636377590000|2021-11-08 13:19:50|26294.22|26174.22|26292.99|26172.99|26294.22|26174.22|26292.76|26172.76|10
1636377600000|2021-11-08 13:20:00|26293.25|26173.25|26286.05|26166.05|26293.39|26173.39|26286.05|26166.05|10
1636377610000|2021-11-08 13:20:10|26284.9|26164.9|26284.56|26164.56|26284.99|26164.99|26282.66|26162.66|10
1636377620000|2021-11-08 13:20:20|26285.83|26165.83|26295.3|26175.3|26295.82|26175.82|26285.83|26165.83|10
1636377630000|2021-11-08 13:20:30|26297.12|26177.12|26299.38|26179.38|26299.38|26179.38|26297.12|26177.12|10
1636377640000|2021-11-08 13:20:40|26300.55|26180.55|26301.83|26181.83|26302.59|26182.59|26300.55|26180.55|10
1636377650000|2021-11-08 13:20:50|26302.15|26182.15|26299.24|26179.24|26302.93|26182.93|26298.23|26178.23|10
1636377660000|2021-11-08 13:21:00|26299.2|26179.2|26293.33|26173.33|26299.2|26179.2|26293.33|26173.33|10
1636377670000|2021-11-08 13:21:10|26293.21|26173.21|26288.49|26168.49|26293.21|26173.21|26288.49|26168.49|10
1636377680000|2021-11-08 13:21:20|26288.18|26168.18|26285.64|26165.64|26288.18|26168.18|26284.74|26164.74|10
1636377690000|2021-11-08 13:21:30|26287.38|26167.38|26287.28|26167.28|26287.76|26167.76|26286.82|26166.82|10
1636377700000|2021-11-08 13:21:40|26287.26|26167.26|26288.54|26168.54|26288.59|26168.59|26287.26|26167.26|10
1636377710000|2021-11-08 13:21:50|26287.5|26167.5|26287.73|26167.73|26288.99|26168.99|26287.41|26167.41|10
1636377720000|2021-11-08 13:22:00|26288.01|26168.01|26288.61|26168.61|26289.59|26169.59|26288.01|26168.01|10
1636377730000|2021-11-08 13:22:10|26288.17|26168.17|26287.74|26167.74|26289.53|26169.53|26287.52|26167.52|10
1636377740000|2021-11-08 13:22:20|26288.32|26168.32|26287.98|26167.98|26288.32|26168.32|26287.1|26167.1|8
1636377750000|2021-11-08 13:22:30|26287.36|26167.36|26286.6|26166.6|26288.13|26168.13|26286.6|26166.6|9
1636377760000|2021-11-08 13:22:40|26286.64|26166.64|26285.48|26165.48|26287.09|26167.09|26285.48|26165.48|10
1636377770000|2021-11-08 13:22:50|26285.51|26165.51|26288.8|26168.8|26288.8|26168.8|26285.51|26165.51|10
1636377780000|2021-11-08 13:23:00|26288.79|26168.79|26288.19|26168.19|26289.15|26169.15|26286.32|26166.32|10
1636377790000|2021-11-08 13:23:10|26288.53|26168.53|26291|26171|26291.18|26171.18|26288.47|26168.47|10
1636377800000|2021-11-08 13:23:20|26291.31|26171.31|26296.01|26176.01|26296.01|26176.01|26290.93|26170.93|10
1636377810000|2021-11-08 13:23:30|26296.36|26176.36|26298.03|26178.03|26298.51|26178.51|26296.36|26176.36|8
1636377820000|2021-11-08 13:23:40|26298.05|26178.05|26300.05|26180.05|26300.05|26180.05|26296.96|26176.96|10
1636377830000|2021-11-08 13:23:50|26299.38|26179.38|26301.03|26181.03|26301.03|26181.03|26298.44|26178.44|10
1636377840000|2021-11-08 13:24:00|26301.46|26181.46|26298.54|26178.54|26301.46|26181.46|26298.54|26178.54|10
1636377850000|2021-11-08 13:24:10|26299.01|26179.01|26301.88|26181.88|26301.88|26181.88|26299.01|26179.01|9
1636377860000|2021-11-08 13:24:20|26301.33|26181.33|26300.13|26180.13|26301.92|26181.92|26299.82|26179.82|10
1636377870000|2021-11-08 13:24:30|26299.67|26179.67|26300.63|26180.63|26301.36|26181.36|26299.22|26179.22|10
1636377880000|2021-11-08 13:24:40|26300.26|26180.26|26301.8|26181.8|26302.29|26182.29|26300.26|26180.26|9
1636377890000|2021-11-08 13:24:50|26303.8|26183.8|26303.8|26183.8|26304.04|26184.04|26301.3|26181.3|9
1636377900000|2021-11-08 13:25:00|26304.74|26184.74|26309.17|26189.17|26309.68|26189.68|26303.06|26183.06|10
1636377910000|2021-11-08 13:25:10|26309.62|26189.62|26310.15|26190.15|26311.38|26191.38|26309.62|26189.62|10
1636377920000|2021-11-08 13:25:20|26310.72|26190.72|26311.56|26191.56|26311.56|26191.56|26309.9|26189.9|9
1636377930000|2021-11-08 13:25:30|26311.38|26191.38|26310.92|26190.92|26311.38|26191.38|26309.83|26189.83|10
1636377940000|2021-11-08 13:25:40|26311.07|26191.07|26313.1|26193.1|26313.43|26193.43|26311.07|26191.07|9
1636377950000|2021-11-08 13:25:50|26314.44|26194.44|26316.9|26196.9|26316.9|26196.9|26314.44|26194.44|9
1636377960000|2021-11-08 13:26:00|26316.16|26196.16|26318.94|26198.94|26318.94|26198.94|26316.16|26196.16|9
1636377970000|2021-11-08 13:26:10|26318.67|26198.67|26319.86|26199.86|26320.25|26200.25|26318.43|26198.43|10
1636377980000|2021-11-08 13:26:20|26320.01|26200.01|26324.55|26204.55|26325.31|26205.31|26320.01|26200.01|10
1636377990000|2021-11-08 13:26:30|26324.93|26204.93|26325.59|26205.59|26325.59|26205.59|26324.5|26204.5|10
1636378000000|2021-11-08 13:26:40|26326.18|26206.18|26330.3|26210.3|26330.3|26210.3|26324.45|26204.45|9
1636378010000|2021-11-08 13:26:50|26331.26|26211.26|26326.57|26206.57|26331.26|26211.26|26326.1|26206.1|10
1636378020000|2021-11-08 13:27:00|26325.28|26205.28|26324.47|26204.47|26325.51|26205.51|26322.95|26202.95|10
1636378030000|2021-11-08 13:27:10|26323.65|26203.65|26319.62|26199.62|26323.65|26203.65|26319.62|26199.62|10
1636378040000|2021-11-08 13:27:20|26319.58|26199.58|26318.16|26198.16|26319.58|26199.58|26317.25|26197.25|10
1636378050000|2021-11-08 13:27:30|26318.49|26198.49|26319.19|26199.19|26319.19|26199.19|26318.35|26198.35|10
1636378060000|2021-11-08 13:27:40|26319.47|26199.47|26319.31|26199.31|26320.41|26200.41|26318.3|26198.3|10
1636378070000|2021-11-08 13:27:50|26320.07|26200.07|26326.19|26206.19|26326.19|26206.19|26320.07|26200.07|10
1636378080000|2021-11-08 13:28:00|26327.38|26207.38|26331.04|26211.04|26331.18|26211.18|26326.09|26206.09|10
1636378090000|2021-11-08 13:28:10|26333.38|26213.38|26342.95|26222.95|26343.29|26223.29|26333.38|26213.38|10
1636378100000|2021-11-08 13:28:20|26343.58|26223.58|26344.63|26224.63|26344.63|26224.63|26343.5|26223.5|10
1636378110000|2021-11-08 13:28:30|26345.11|26225.11|26344.84|26224.84|26345.96|26225.96|26343.65|26223.65|10
1636378120000|2021-11-08 13:28:40|26342.74|26222.74|26344.88|26224.88|26344.88|26224.88|26341.76|26221.76|10
1636378130000|2021-11-08 13:28:50|26343.99|26223.99|26343.34|26223.34|26344.32|26224.32|26343.02|26223.02|9
1636378140000|2021-11-08 13:29:00|26343.07|26223.07|26344.71|26224.71|26344.71|26224.71|26340.59|26220.59|10
1636378150000|2021-11-08 13:29:10|26343.8|26223.8|26342.14|26222.14|26343.8|26223.8|26340.66|26220.66|10
1636378160000|2021-11-08 13:29:20|26342.85|26222.85|26338.92|26218.92|26342.85|26222.85|26338.92|26218.92|10
1636378170000|2021-11-08 13:29:30|26337.14|26217.14|26336.53|26216.53|26337.14|26217.14|26336.4|26216.4|10
1636378180000|2021-11-08 13:29:40|26336.62|26216.62|26334.93|26214.93|26337.24|26217.24|26334.93|26214.93|10
1636378190000|2021-11-08 13:29:50|26335.28|26215.28|26338.24|26218.24|26338.24|26218.24|26334.96|26214.96|10
1636378200000|2021-11-08 13:30:00|26337.36|26217.36|26341.72|26221.72|26341.72|26221.72|26337.36|26217.36|10
1636378210000|2021-11-08 13:30:10|26343.2|26223.2|26343.57|26223.57|26343.64|26223.64|26341.77|26221.77|10
1636378220000|2021-11-08 13:30:20|26343.81|26223.81|26343.73|26223.73|26345.57|26225.57|26343.24|26223.24|10
1636378230000|2021-11-08 13:30:30|26344.14|26224.14|26343.92|26223.92|26346.23|26226.23|26343.92|26223.92|10
1636378240000|2021-11-08 13:30:40|26343.83|26223.83|26346.35|26226.35|26346.59|26226.59|26343.83|26223.83|10
1636378250000|2021-11-08 13:30:50|26346.06|26226.06|26346.73|26226.73|26347.08|26227.08|26345.65|26225.65|10
1636378260000|2021-11-08 13:31:00|26345.7|26225.7|26344.71|26224.71|26345.7|26225.7|26343.62|26223.62|10
1636378270000|2021-11-08 13:31:10|26344.37|26224.37|26344.93|26224.93|26346.1|26226.1|26344.37|26224.37|9
1636378280000|2021-11-08 13:31:20|26344.65|26224.65|26337.32|26217.32|26344.65|26224.65|26337.28|26217.28|9
1636378290000|2021-11-08 13:31:30|26336.71|26216.71|26335.26|26215.26|26336.71|26216.71|26335.11|26215.11|10
1636378300000|2021-11-08 13:31:40|26334.23|26214.23|26329.69|26209.69|26334.23|26214.23|26329.69|26209.69|10
1636378310000|2021-11-08 13:31:50|26329.42|26209.42|26329.13|26209.13|26330.03|26210.03|26328.44|26208.44|10
1636378320000|2021-11-08 13:32:00|26328.65|26208.65|26324.71|26204.71|26328.65|26208.65|26324.71|26204.71|10
1636378330000|2021-11-08 13:32:10|26324.89|26204.89|26324.03|26204.03|26325.22|26205.22|26323.26|26203.26|9
1636378340000|2021-11-08 13:32:20|26323.33|26203.33|26327.76|26207.76|26327.9|26207.9|26323.33|26203.33|10
1636378350000|2021-11-08 13:32:30|26328.15|26208.15|26327.83|26207.83|26328.15|26208.15|26326.48|26206.48|10
1636378360000|2021-11-08 13:32:40|26327.9|26207.9|26328.21|26208.21|26328.62|26208.62|26326.83|26206.83|10
1636378370000|2021-11-08 13:32:50|26328.22|26208.22|26326.17|26206.17|26328.22|26208.22|26326.17|26206.17|9
1636378380000|2021-11-08 13:33:00|26326.14|26206.14|26327.66|26207.66|26327.85|26207.85|26326.13|26206.13|10
1636378390000|2021-11-08 13:33:10|26327.72|26207.72|26328.29|26208.29|26328.92|26208.92|26327.13|26207.13|10
1636378400000|2021-11-08 13:33:20|26329.19|26209.19|26330.23|26210.23|26330.31|26210.31|26329.12|26209.12|10
1636378410000|2021-11-08 13:33:30|26330.42|26210.42|26328.56|26208.56|26330.51|26210.51|26326.8|26206.8|10
1636378420000|2021-11-08 13:33:40|26328|26208|26324.87|26204.87|26328|26208|26324.87|26204.87|10
1636378430000|2021-11-08 13:33:50|26324.66|26204.66|26321.14|26201.14|26324.66|26204.66|26320.85|26200.85|10
1636378440000|2021-11-08 13:34:00|26321.2|26201.2|26318.11|26198.11|26321.2|26201.2|26317.94|26197.94|10
1636378450000|2021-11-08 13:34:10|26319.28|26199.28|26320.01|26200.01|26320.4|26200.4|26319.21|26199.21|10
1636378460000|2021-11-08 13:34:20|26320.54|26200.54|26322.38|26202.38|26322.85|26202.85|26320.54|26200.54|10
1636378470000|2021-11-08 13:34:30|26323.07|26203.07|26322.31|26202.31|26323.93|26203.93|26322.31|26202.31|10
1636378480000|2021-11-08 13:34:40|26321.48|26201.48|26320.14|26200.14|26322.49|26202.49|26320.14|26200.14|10
1636378490000|2021-11-08 13:34:50|26320.52|26200.52|26323.58|26203.58|26323.58|26203.58|26320.52|26200.52|10
1636378500000|2021-11-08 13:35:00|26323.56|26203.56|26323.76|26203.76|26324.91|26204.91|26322.98|26202.98|10
1636378510000|2021-11-08 13:35:10|26323.7|26203.7|26321.75|26201.75|26323.7|26203.7|26321.21|26201.21|10
1636378520000|2021-11-08 13:35:20|26322.94|26202.94|26322.09|26202.09|26322.94|26202.94|26321.47|26201.47|10
1636378530000|2021-11-08 13:35:30|26321.83|26201.83|26321.85|26201.85|26321.99|26201.99|26321.07|26201.07|10
1636378540000|2021-11-08 13:35:40|26322.08|26202.08|26323.9|26203.9|26324.13|26204.13|26321.84|26201.84|10
1636378550000|2021-11-08 13:35:50|26323.5|26203.5|26326.71|26206.71|26326.71|26206.71|26322.31|26202.31|10
1636378560000|2021-11-08 13:36:00|26326.19|26206.19|26326.87|26206.87|26327.23|26207.23|26326.18|26206.18|10
1636378570000|2021-11-08 13:36:10|26326.31|26206.31|26326.08|26206.08|26327.14|26207.14|26325.71|26205.71|9
1636378580000|2021-11-08 13:36:20|26324.75|26204.75|26321.9|26201.9|26324.75|26204.75|26321.05|26201.05|10
1636378590000|2021-11-08 13:36:30|26322.23|26202.23|26322.71|26202.71|26324.47|26204.47|26322.23|26202.23|10
1636378600000|2021-11-08 13:36:40|26320.7|26200.7|26318.19|26198.19|26320.7|26200.7|26318.19|26198.19|10
1636378610000|2021-11-08 13:36:50|26318.41|26198.41|26313.26|26193.26|26318.41|26198.41|26313.26|26193.26|10
1636378620000|2021-11-08 13:37:00|26312.46|26192.46|26301.76|26181.76|26312.46|26192.46|26301.76|26181.76|10
1636378630000|2021-11-08 13:37:10|26299.99|26179.99|26284.19|26164.19|26299.99|26179.99|26284.19|26164.19|10
1636378640000|2021-11-08 13:37:20|26284.92|26164.92|26284.76|26164.76|26284.92|26164.92|26283.64|26163.64|10
1636378650000|2021-11-08 13:37:30|26285.11|26165.11|26280.82|26160.82|26285.11|26165.11|26280.58|26160.58|10
1636378660000|2021-11-08 13:37:40|26281.37|26161.37|26278.01|26158.01|26281.37|26161.37|26277.16|26157.16|10
1636378670000|2021-11-08 13:37:50|26278.11|26158.11|26282.01|26162.01|26282.01|26162.01|26278.11|26158.11|10
1636378680000|2021-11-08 13:38:00|26285.19|26165.19|26282.43|26162.43|26286.07|26166.07|26282.14|26162.14|10
1636378690000|2021-11-08 13:38:10|26282.39|26162.39|26274.25|26154.25|26282.39|26162.39|26274.25|26154.25|10
1636378700000|2021-11-08 13:38:20|26274.63|26154.63|26271.46|26151.46|26274.63|26154.63|26271.46|26151.46|10
1636378710000|2021-11-08 13:38:30|26270.11|26150.11|26258.72|26138.72|26270.11|26150.11|26258.72|26138.72|10
1636378720000|2021-11-08 13:38:40|26258.45|26138.45|26251.42|26131.42|26258.45|26138.45|26251.42|26131.42|9
1636378730000|2021-11-08 13:38:50|26251.11|26131.11|26239.35|26119.35|26251.11|26131.11|26237.76|26117.76|10
1636378740000|2021-11-08 13:39:00|26236.26|26116.26|26222.19|26102.19|26236.26|26116.26|26222.19|26102.19|10
1636378750000|2021-11-08 13:39:10|26219.32|26099.32|26210.61|26090.61|26219.32|26099.32|26210.61|26090.61|10
1636378760000|2021-11-08 13:39:20|26209.98|26089.98|26215.45|26095.45|26215.67|26095.67|26209.98|26089.98|9
1636378770000|2021-11-08 13:39:30|26215.6|26095.6|26214.66|26094.66|26217.43|26097.43|26214.66|26094.66|10
1636378780000|2021-11-08 13:39:40|26215.26|26095.26|26204.34|26084.34|26215.26|26095.26|26204.34|26084.34|10
1636378790000|2021-11-08 13:39:50|26205.74|26085.74|26192.02|26072.02|26205.74|26085.74|26192.02|26072.02|10
1636378800000|2021-11-08 13:40:00|26189.44|26069.44|26180.25|26060.25|26189.44|26069.44|26176.6|26056.6|10
1636378810000|2021-11-08 13:40:10|26179.12|26059.12|26175.71|26055.71|26179.73|26059.73|26174.73|26054.73|10
1636378820000|2021-11-08 13:40:20|26176.3|26056.3|26178.55|26058.55|26179.02|26059.02|26176.3|26056.3|10
1636378830000|2021-11-08 13:40:30|26178.33|26058.33|26181.83|26061.83|26185.77|26065.77|26178.33|26058.33|10
1636378840000|2021-11-08 13:40:40|26182.76|26062.76|26191.88|26071.88|26191.88|26071.88|26182.76|26062.76|10
1636378850000|2021-11-08 13:40:50|26194.26|26074.26|26190.36|26070.36|26200.89|26080.89|26190.35|26070.35|10
1636378860000|2021-11-08 13:41:00|26189.4|26069.4|26177.82|26057.82|26189.4|26069.4|26177.82|26057.82|10
1636378870000|2021-11-08 13:41:10|26178.2|26058.2|26182.97|26062.97|26184.86|26064.86|26178.2|26058.2|10
1636378880000|2021-11-08 13:41:20|26184.45|26064.45|26192.66|26072.66|26192.93|26072.93|26184.45|26064.45|10
1636378890000|2021-11-08 13:41:30|26193.26|26073.26|26191.13|26071.13|26193.26|26073.26|26188.11|26068.11|10
1636378900000|2021-11-08 13:41:40|26191.69|26071.69|26195.76|26075.76|26196.79|26076.79|26191.69|26071.69|10
1636378910000|2021-11-08 13:41:50|26196.79|26076.79|26204.87|26084.87|26205.34|26085.34|26196.79|26076.79|10
1636378920000|2021-11-08 13:42:00|26204.75|26084.75|26198.85|26078.85|26204.75|26084.75|26198.06|26078.06|10
1636378930000|2021-11-08 13:42:10|26197.54|26077.54|26187.97|26067.97|26197.54|26077.54|26187.97|26067.97|10
1636378940000|2021-11-08 13:42:20|26188.21|26068.21|26191.7|26071.7|26191.7|26071.7|26188.21|26068.21|9
1636378950000|2021-11-08 13:42:30|26191.67|26071.67|26194.16|26074.16|26194.2|26074.2|26191.01|26071.01|10
1636378960000|2021-11-08 13:42:40|26194.96|26074.96|26197.17|26077.17|26198.07|26078.07|26194.61|26074.61|10
1636378970000|2021-11-08 13:42:50|26197.07|26077.07|26194.86|26074.86|26197.07|26077.07|26194.59|26074.59|10
1636378980000|2021-11-08 13:43:00|26194.18|26074.18|26195.42|26075.42|26195.61|26075.61|26193.2|26073.2|10
1636378990000|2021-11-08 13:43:10|26195.38|26075.38|26194.17|26074.17|26195.58|26075.58|26193.08|26073.08|10
1636379000000|2021-11-08 13:43:20|26193.71|26073.71|26192.22|26072.22|26194.66|26074.66|26192.03|26072.03|10
1636379010000|2021-11-08 13:43:30|26192.92|26072.92|26194.45|26074.45|26194.45|26074.45|26191.92|26071.92|10
1636379020000|2021-11-08 13:43:40|26194.49|26074.49|26201.2|26081.2|26201.2|26081.2|26194.49|26074.49|9
1636379030000|2021-11-08 13:43:50|26201.99|26081.99|26200.32|26080.32|26202.02|26082.02|26200.32|26080.32|10
1636379040000|2021-11-08 13:44:00|26201.15|26081.15|26201.65|26081.65|26202.07|26082.07|26201.15|26081.15|10
1636379050000|2021-11-08 13:44:10|26202.78|26082.78|26201.53|26081.53|26202.78|26082.78|26200.01|26080.01|10
1636379060000|2021-11-08 13:44:20|26201.59|26081.59|26196.54|26076.54|26201.59|26081.59|26196.54|26076.54|10
1636379070000|2021-11-08 13:44:30|26196.45|26076.45|26197.11|26077.11|26197.11|26077.11|26195.68|26075.68|10
1636379080000|2021-11-08 13:44:40|26196.5|26076.5|26194.39|26074.39|26197.35|26077.35|26194.39|26074.39|9
1636379090000|2021-11-08 13:44:50|26193.75|26073.75|26190.21|26070.21|26193.75|26073.75|26190.18|26070.18|10
1636379100000|2021-11-08 13:45:00|26190.22|26070.22|26191.48|26071.48|26191.48|26071.48|26189.51|26069.51|10
1636379110000|2021-11-08 13:45:10|26191.88|26071.88|26191.83|26071.83|26191.95|26071.95|26190.02|26070.02|10
1636379120000|2021-11-08 13:45:20|26192.26|26072.26|26196.44|26076.44|26196.44|26076.44|26192.26|26072.26|10
1636379130000|2021-11-08 13:45:30|26196.08|26076.08|26195.52|26075.52|26197.49|26077.49|26195.52|26075.52|9
1636379140000|2021-11-08 13:45:40|26195.33|26075.33|26189.7|26069.7|26195.54|26075.54|26189.7|26069.7|10
1636379150000|2021-11-08 13:45:50|26189.04|26069.04|26181.68|26061.68|26189.04|26069.04|26181.68|26061.68|10
1636379160000|2021-11-08 13:46:00|26181.28|26061.28|26180.3|26060.3|26181.38|26061.38|26179.37|26059.37|10
1636379170000|2021-11-08 13:46:10|26179.65|26059.65|26175.18|26055.18|26179.65|26059.65|26175.18|26055.18|9
1636379180000|2021-11-08 13:46:20|26175.16|26055.16|26172.94|26052.94|26175.16|26055.16|26172.53|26052.53|10
1636379190000|2021-11-08 13:46:30|26172.72|26052.72|26166.63|26046.63|26172.72|26052.72|26166.63|26046.63|10
1636379200000|2021-11-08 13:46:40|26164.43|26044.43|26157.28|26037.28|26164.43|26044.43|26157.28|26037.28|10
1636379210000|2021-11-08 13:46:50|26155.26|26035.26|26150.84|26030.84|26155.26|26035.26|26150.42|26030.42|10
1636379220000|2021-11-08 13:47:00|26150.8|26030.8|26141.67|26021.67|26150.8|26030.8|26141.67|26021.67|10
1636379230000|2021-11-08 13:47:10|26142.49|26022.49|26137.77|26017.77|26142.89|26022.89|26137.77|26017.77|10
1636379240000|2021-11-08 13:47:20|26137.76|26017.76|26133.28|26013.28|26137.76|26017.76|26133.28|26013.28|10
1636379250000|2021-11-08 13:47:30|26133.06|26013.06|26120.31|26000.31|26133.06|26013.06|26120.07|26000.07|10
1636379260000|2021-11-08 13:47:40|26120.4|26000.4|26115.22|25995.22|26120.4|26000.4|26114.72|25994.72|10
1636379270000|2021-11-08 13:47:50|26115.67|25995.67|26115.11|25995.11|26115.67|25995.67|26114.06|25994.06|10
1636379280000|2021-11-08 13:48:00|26115.15|25995.15|26114.03|25994.03|26116.86|25996.86|26114.03|25994.03|10
1636379290000|2021-11-08 13:48:10|26114.35|25994.35|26111.9|25991.9|26116.11|25996.11|26106.76|25986.76|10
1636379300000|2021-11-08 13:48:20|26112.12|25992.12|26124.09|26004.09|26124.09|26004.09|26112.12|25992.12|10
1636379310000|2021-11-08 13:48:30|26126.98|26006.98|26132.08|26012.08|26132.84|26012.84|26126.16|26006.16|10
1636379320000|2021-11-08 13:48:40|26133.07|26013.07|26133.1|26013.1|26134.61|26014.61|26133.07|26013.07|9
1636379330000|2021-11-08 13:48:50|26133.31|26013.31|26127.07|26007.07|26133.31|26013.31|26127.07|26007.07|10
1636379340000|2021-11-08 13:49:00|26127.29|26007.29|26124.5|26004.5|26127.29|26007.29|26124.5|26004.5|10
1636379350000|2021-11-08 13:49:10|26122.5|26002.5|26117.94|25997.94|26122.5|26002.5|26117.94|25997.94|10
1636379360000|2021-11-08 13:49:20|26118.49|25998.49|26118.15|25998.15|26118.69|25998.69|26116.76|25996.76|10
1636379370000|2021-11-08 13:49:30|26118.29|25998.29|26120.69|26000.69|26120.69|26000.69|26117.45|25997.45|10
1636379380000|2021-11-08 13:49:40|26121.61|26001.61|26121.75|26001.75|26121.98|26001.98|26119.59|25999.59|10
1636379390000|2021-11-08 13:49:50|26121.46|26001.46|26122.15|26002.15|26123.16|26003.16|26120.66|26000.66|10
1636379400000|2021-11-08 13:50:00|26122.79|26002.79|26124.33|26004.33|26124.48|26004.48|26122.16|26002.16|10
1636379410000|2021-11-08 13:50:10|26125.31|26005.31|26128.54|26008.54|26128.92|26008.92|26125.31|26005.31|10
1636379420000|2021-11-08 13:50:20|26129.04|26009.04|26123.58|26003.58|26129.04|26009.04|26123.58|26003.58|10
1636379430000|2021-11-08 13:50:30|26124.28|26004.28|26125.68|26005.68|26126.25|26006.25|26124.12|26004.12|9
1636379440000|2021-11-08 13:50:40|26125.53|26005.53|26123.82|26003.82|26125.53|26005.53|26122.08|26002.08|10
1636379450000|2021-11-08 13:50:50|26122.59|26002.59|26124.06|26004.06|26125.12|26005.12|26122.38|26002.38|10
1636379460000|2021-11-08 13:51:00|26125.2|26005.2|26123.59|26003.59|26125.46|26005.46|26123.03|26003.03|10
1636379470000|2021-11-08 13:51:10|26123.92|26003.92|26122.2|26002.2|26124.74|26004.74|26121.64|26001.64|10
1636379480000|2021-11-08 13:51:20|26122.45|26002.45|26120.33|26000.33|26123.37|26003.37|26120.03|26000.03|9
1636379490000|2021-11-08 13:51:30|26120.57|26000.57|26117.05|25997.05|26121.17|26001.17|26117.05|25997.05|10
1636379500000|2021-11-08 13:51:40|26116.18|25996.18|26118.37|25998.37|26118.37|25998.37|26115.83|25995.83|10
1636379510000|2021-11-08 13:51:50|26116.35|25996.35|26110.67|25990.67|26117.5|25997.5|26110.67|25990.67|9
1636379520000|2021-11-08 13:52:00|26110.12|25990.12|26112.83|25992.83|26112.83|25992.83|26108.25|25988.25|10
1636379530000|2021-11-08 13:52:10|26112.57|25992.57|26116.17|25996.17|26116.42|25996.42|26112.56|25992.56|10
1636379540000|2021-11-08 13:52:20|26116.66|25996.66|26118.35|25998.35|26118.37|25998.37|26115.82|25995.82|10
1636379550000|2021-11-08 13:52:30|26117.79|25997.79|26115.36|25995.36|26117.95|25997.95|26115.25|25995.25|10
1636379560000|2021-11-08 13:52:40|26115.47|25995.47|26110.3|25990.3|26115.47|25995.47|26110.3|25990.3|10
1636379570000|2021-11-08 13:52:50|26109.71|25989.71|26112.37|25992.37|26112.37|25992.37|26108.93|25988.93|10
1636379580000|2021-11-08 13:53:00|26111.88|25991.88|26116.62|25996.62|26116.62|25996.62|26111.84|25991.84|10
1636379590000|2021-11-08 13:53:10|26115.95|25995.95|26117.15|25997.15|26117.4|25997.4|26115.12|25995.12|10
1636379600000|2021-11-08 13:53:20|26117.06|25997.06|26118.59|25998.59|26118.59|25998.59|26115.5|25995.5|10
1636379610000|2021-11-08 13:53:30|26119.33|25999.33|26116.14|25996.14|26119.33|25999.33|26114.87|25994.87|10
1636379620000|2021-11-08 13:53:40|26115.51|25995.51|26116.79|25996.79|26118.18|25998.18|26115.51|25995.51|10
1636379630000|2021-11-08 13:53:50|26116.89|25996.89|26115.54|25995.54|26116.89|25996.89|26115.19|25995.19|10
1636379640000|2021-11-08 13:54:00|26116.19|25996.19|26112.15|25992.15|26116.19|25996.19|26112.15|25992.15|10
1636379650000|2021-11-08 13:54:10|26112.54|25992.54|26109.79|25989.79|26113.33|25993.33|26109.79|25989.79|10
1636379660000|2021-11-08 13:54:20|26109.65|25989.65|26109.48|25989.48|26110.22|25990.22|26109.39|25989.39|10
1636379670000|2021-11-08 13:54:30|26109.38|25989.38|26102.15|25982.15|26109.38|25989.38|26102.15|25982.15|10
1636379680000|2021-11-08 13:54:40|26101.73|25981.73|26097.33|25977.33|26101.82|25981.82|26096.47|25976.47|10
1636379690000|2021-11-08 13:54:50|26095.32|25975.32|26099.37|25979.37|26099.59|25979.59|26095.31|25975.31|10
1636379700000|2021-11-08 13:55:00|26098.65|25978.65|26095.71|25975.71|26098.65|25978.65|26095.71|25975.71|10
1636379710000|2021-11-08 13:55:10|26095.61|25975.61|26104.29|25984.29|26104.29|25984.29|26095.61|25975.61|10
1636379720000|2021-11-08 13:55:20|26103.87|25983.87|26113.72|25993.72|26113.72|25993.72|26103.87|25983.87|10
1636379730000|2021-11-08 13:55:30|26114.07|25994.07|26118.72|25998.72|26119.34|25999.34|26114.07|25994.07|10
1636379740000|2021-11-08 13:55:40|26118.25|25998.25|26118.2|25998.2|26118.59|25998.59|26117.28|25997.28|9
1636379750000|2021-11-08 13:55:50|26118.17|25998.17|26117.24|25997.24|26118.17|25998.17|26115.28|25995.28|10
1636379760000|2021-11-08 13:56:00|26117.08|25997.08|26119.52|25999.52|26120|26000|26117.08|25997.08|10
1636379770000|2021-11-08 13:56:10|26118.96|25998.96|26118.68|25998.68|26119|25999|26117.13|25997.13|10
1636379780000|2021-11-08 13:56:20|26119.2|25999.2|26125.67|26005.67|26125.67|26005.67|26119.2|25999.2|10
1636379790000|2021-11-08 13:56:30|26125.65|26005.65|26128.38|26008.38|26128.46|26008.46|26125.15|26005.15|10
1636379800000|2021-11-08 13:56:40|26129.78|26009.78|26131.69|26011.69|26132.85|26012.85|26129.78|26009.78|10
1636379810000|2021-11-08 13:56:50|26131.7|26011.7|26133.6|26013.6|26134.07|26014.07|26130.63|26010.63|10
1636379820000|2021-11-08 13:57:00|26133.9|26013.9|26134.5|26014.5|26135.92|26015.92|26133.42|26013.42|10
1636379830000|2021-11-08 13:57:10|26134.32|26014.32|26133.86|26013.86|26135.21|26015.21|26133.44|26013.44|10
1636379840000|2021-11-08 13:57:20|26135.04|26015.04|26138.13|26018.13|26138.13|26018.13|26134.58|26014.58|10
1636379850000|2021-11-08 13:57:30|26137.48|26017.48|26143.84|26023.84|26143.84|26023.84|26137.48|26017.48|10
1636379860000|2021-11-08 13:57:40|26144.81|26024.81|26142.08|26022.08|26145.4|26025.4|26142.08|26022.08|10
1636379870000|2021-11-08 13:57:50|26141.53|26021.53|26142.13|26022.13|26142.13|26022.13|26141.26|26021.26|10
1636379880000|2021-11-08 13:58:00|26143.33|26023.33|26141.48|26021.48|26143.52|26023.52|26140.99|26020.99|10
1636379890000|2021-11-08 13:58:10|26141.22|26021.22|26141.89|26021.89|26141.95|26021.95|26140.97|26020.97|10
1636379900000|2021-11-08 13:58:20|26141.75|26021.75|26144.68|26024.68|26144.68|26024.68|26141.67|26021.67|9
1636379910000|2021-11-08 13:58:30|26144.44|26024.44|26142.67|26022.67|26144.44|26024.44|26142.3|26022.3|9
1636379920000|2021-11-08 13:58:40|26143.08|26023.08|26143.97|26023.97|26143.97|26023.97|26141.51|26021.51|10
1636379930000|2021-11-08 13:58:50|26143.92|26023.92|26144.55|26024.55|26144.94|26024.94|26143.75|26023.75|10
1636379940000|2021-11-08 13:59:00|26145.49|26025.49|26147.49|26027.49|26147.86|26027.86|26145.49|26025.49|10
1636379950000|2021-11-08 13:59:10|26147.06|26027.06|26145.89|26025.89|26147.24|26027.24|26145.1|26025.1|10
1636379960000|2021-11-08 13:59:20|26145.98|26025.98|26148.08|26028.08|26148.31|26028.31|26145.98|26025.98|10
1636379970000|2021-11-08 13:59:30|26147.93|26027.93|26147.54|26027.54|26147.93|26027.93|26146.46|26026.46|9
1636379980000|2021-11-08 13:59:40|26146.42|26026.42|26146.63|26026.63|26146.97|26026.97|26145.94|26025.94|10
1636379990000|2021-11-08 13:59:50|26146.79|26026.79|26144.84|26024.84|26147.18|26027.18|26144.75|26024.75|10
1636380000000|2021-11-08 14:00:00|26144.72|26024.72|26142.76|26022.76|26145.26|26025.26|26142.76|26022.76|10
1636380010000|2021-11-08 14:00:10|26142.57|26022.57|26133.99|26013.99|26143.07|26023.07|26133.99|26013.99|10
1636380020000|2021-11-08 14:00:20|26131.82|26011.82|26127.83|26007.83|26131.82|26011.82|26127.83|26007.83|10
1636380030000|2021-11-08 14:00:30|26129.32|26009.32|26128.16|26008.16|26130.15|26010.15|26128.06|26008.06|10
1636380040000|2021-11-08 14:00:40|26128.09|26008.09|26130.93|26010.93|26130.93|26010.93|26127.53|26007.53|10
1636380050000|2021-11-08 14:00:50|26132.06|26012.06|26137.44|26017.44|26137.44|26017.44|26132.06|26012.06|9
1636380060000|2021-11-08 14:01:00|26137.39|26017.39|26138.37|26018.37|26138.64|26018.64|26137.39|26017.39|10
1636380070000|2021-11-08 14:01:10|26137.21|26017.21|26142.38|26022.38|26142.62|26022.62|26137.21|26017.21|10
1636380080000|2021-11-08 14:01:20|26142.4|26022.4|26146.73|26026.73|26146.73|26026.73|26142.4|26022.4|10
1636380090000|2021-11-08 14:01:30|26146.68|26026.68|26156.14|26036.14|26156.14|26036.14|26146.68|26026.68|10
1636380100000|2021-11-08 14:01:40|26155.97|26035.97|26163.2|26043.2|26163.2|26043.2|26155.97|26035.97|10
1636380110000|2021-11-08 14:01:50|26163.15|26043.15|26164.78|26044.78|26165.89|26045.89|26163.15|26043.15|10
1636380120000|2021-11-08 14:02:00|26164.61|26044.61|26169.33|26049.33|26170.06|26050.06|26164.37|26044.37|10
1636380130000|2021-11-08 14:02:10|26168.99|26048.99|26171.23|26051.23|26172.32|26052.32|26168.99|26048.99|10
1636380140000|2021-11-08 14:02:20|26172.51|26052.51|26177.92|26057.92|26178.3|26058.3|26172.51|26052.51|10
1636380150000|2021-11-08 14:02:30|26177.12|26057.12|26181.21|26061.21|26181.21|26061.21|26176.51|26056.51|10
1636380160000|2021-11-08 14:02:40|26182.58|26062.58|26184.92|26064.92|26184.92|26064.92|26182.58|26062.58|9
1636380170000|2021-11-08 14:02:50|26185.45|26065.45|26186.38|26066.38|26186.38|26066.38|26185.45|26065.45|10
1636380180000|2021-11-08 14:03:00|26185.75|26065.75|26189.39|26069.39|26189.39|26069.39|26185.72|26065.72|9
1636380190000|2021-11-08 14:03:10|26189.82|26069.82|26189.05|26069.05|26191.14|26071.14|26189.05|26069.05|10
1636380200000|2021-11-08 14:03:20|26189.57|26069.57|26188.24|26068.24|26190.06|26070.06|26188.06|26068.06|10
1636380210000|2021-11-08 14:03:30|26188.16|26068.16|26186.82|26066.82|26188.16|26068.16|26186.3|26066.3|10
1636380220000|2021-11-08 14:03:40|26187.69|26067.69|26185.97|26065.97|26187.69|26067.69|26185.57|26065.57|9
1636380230000|2021-11-08 14:03:50|26186.01|26066.01|26187.01|26067.01|26187.47|26067.47|26186.01|26066.01|10
1636380240000|2021-11-08 14:04:00|26187.86|26067.86|26189.35|26069.35|26189.64|26069.64|26187.86|26067.86|10
1636380250000|2021-11-08 14:04:10|26189.32|26069.32|26191.83|26071.83|26191.83|26071.83|26189.3|26069.3|10
1636380260000|2021-11-08 14:04:20|26191.04|26071.04|26194.13|26074.13|26194.13|26074.13|26191.04|26071.04|10
1636380270000|2021-11-08 14:04:30|26192.79|26072.79|26190.92|26070.92|26193.87|26073.87|26190.78|26070.78|10
1636380280000|2021-11-08 14:04:40|26190.8|26070.8|26186.47|26066.47|26190.8|26070.8|26186.47|26066.47|10
1636380290000|2021-11-08 14:04:50|26185.96|26065.96|26182.28|26062.28|26185.96|26065.96|26181.21|26061.21|10
1636380300000|2021-11-08 14:05:00|26182.4|26062.4|26181.46|26061.46|26182.45|26062.45|26180.18|26060.18|10
1636380310000|2021-11-08 14:05:10|26181.41|26061.41|26183.04|26063.04|26183.04|26063.04|26180.91|26060.91|10
1636380320000|2021-11-08 14:05:20|26183.52|26063.52|26188.98|26068.98|26189.07|26069.07|26183.52|26063.52|10
1636380330000|2021-11-08 14:05:30|26189.14|26069.14|26189|26069|26189.67|26069.67|26188.32|26068.32|10
1636380340000|2021-11-08 14:05:40|26189.25|26069.25|26191.87|26071.87|26192.15|26072.15|26189.25|26069.25|10
1636380350000|2021-11-08 14:05:50|26193.63|26073.63|26192.09|26072.09|26194.13|26074.13|26192.09|26072.09|10
1636380360000|2021-11-08 14:06:00|26193.28|26073.28|26191.86|26071.86|26193.28|26073.28|26191.1|26071.1|9
1636380370000|2021-11-08 14:06:10|26191.9|26071.9|26192.22|26072.22|26192.25|26072.25|26191.78|26071.78|10
1636380380000|2021-11-08 14:06:20|26190.46|26070.46|26190.89|26070.89|26191.84|26071.84|26189.58|26069.58|8
1636380390000|2021-11-08 14:06:30|26190.88|26070.88|26193|26073|26193.27|26073.27|26190.62|26070.62|9
1636380400000|2021-11-08 14:06:40|26194.81|26074.81|26198.28|26078.28|26198.28|26078.28|26194.09|26074.09|10
1636380410000|2021-11-08 14:06:50|26200.48|26080.48|26204.92|26084.92|26204.92|26084.92|26200.48|26080.48|10
1636380420000|2021-11-08 14:07:00|26204.8|26084.8|26210.82|26090.82|26210.82|26090.82|26204.8|26084.8|10
1636380430000|2021-11-08 14:07:10|26210.67|26090.67|26210.5|26090.5|26212.66|26092.66|26210.5|26090.5|10
1636380440000|2021-11-08 14:07:20|26210.9|26090.9|26210.9|26090.9|26212.64|26092.64|26210.43|26090.43|10
1636380450000|2021-11-08 14:07:30|26211.26|26091.26|26219|26099|26219|26099|26211.07|26091.07|9
1636380460000|2021-11-08 14:07:40|26219.21|26099.21|26218.37|26098.37|26219.21|26099.21|26217.55|26097.55|10
1636380470000|2021-11-08 14:07:50|26217.09|26097.09|26217.14|26097.14|26218.65|26098.65|26216.73|26096.73|10
1636380480000|2021-11-08 14:08:00|26217.03|26097.03|26214.28|26094.28|26217.94|26097.94|26214.28|26094.28|10
1636380490000|2021-11-08 14:08:10|26215.22|26095.22|26213.24|26093.24|26215.22|26095.22|26210.85|26090.85|10
1636380500000|2021-11-08 14:08:20|26213.26|26093.26|26213.8|26093.8|26213.8|26093.8|26212.94|26092.94|9
1636380510000|2021-11-08 14:08:30|26213.58|26093.58|26221.65|26101.65|26221.65|26101.65|26213.58|26093.58|9
1636380520000|2021-11-08 14:08:40|26221.89|26101.89|26221.07|26101.07|26222.62|26102.62|26220.65|26100.65|10
1636380530000|2021-11-08 14:08:50|26222.86|26102.86|26223.54|26103.54|26224.36|26104.36|26222.66|26102.66|10
1636380540000|2021-11-08 14:09:00|26222.18|26102.18|26230.95|26110.95|26230.95|26110.95|26222.18|26102.18|10
1636380550000|2021-11-08 14:09:10|26230.37|26110.37|26232.94|26112.94|26233.78|26113.78|26230.37|26110.37|10
1636380560000|2021-11-08 14:09:20|26231.04|26111.04|26234.33|26114.33|26234.33|26114.33|26231.04|26111.04|10
1636380570000|2021-11-08 14:09:30|26235.27|26115.27|26232.86|26112.86|26235.27|26115.27|26232.86|26112.86|10
1636380580000|2021-11-08 14:09:40|26233.23|26113.23|26232.38|26112.38|26233.59|26113.59|26230.98|26110.98|10
1636380590000|2021-11-08 14:09:50|26231.57|26111.57|26233.03|26113.03|26233.03|26113.03|26230.64|26110.64|9
1636380600000|2021-11-08 14:10:00|26233.45|26113.45|26234.88|26114.88|26235.11|26115.11|26229.24|26109.24|10
1636380610000|2021-11-08 14:10:10|26235.15|26115.15|26239.95|26119.95|26239.95|26119.95|26235.15|26115.15|10
1636380620000|2021-11-08 14:10:20|26239.71|26119.71|26253.31|26133.31|26253.31|26133.31|26239.71|26119.71|10
1636380630000|2021-11-08 14:10:30|26252.81|26132.81|26257.78|26137.78|26257.78|26137.78|26252.75|26132.75|10
1636380640000|2021-11-08 14:10:40|26257.67|26137.67|26261.73|26141.73|26261.73|26141.73|26256.65|26136.65|10
1636380650000|2021-11-08 14:10:50|26262.72|26142.72|26264.96|26144.96|26265.44|26145.44|26261.67|26141.67|10
1636380660000|2021-11-08 14:11:00|26263.86|26143.86|26266.94|26146.94|26266.94|26146.94|26263.66|26143.66|10
1636380670000|2021-11-08 14:11:10|26266.62|26146.62|26268.96|26148.96|26269.8|26149.8|26266.48|26146.48|10
1636380680000|2021-11-08 14:11:20|26268|26148|26269.63|26149.63|26269.63|26149.63|26268|26148|10
1636380690000|2021-11-08 14:11:30|26269.84|26149.84|26272.33|26152.33|26272.53|26152.53|26268.65|26148.65|10
1636380700000|2021-11-08 14:11:40|26273.25|26153.25|26279.03|26159.03|26279.03|26159.03|26273.25|26153.25|10
1636380710000|2021-11-08 14:11:50|26279.12|26159.12|26283.52|26163.52|26283.52|26163.52|26279.12|26159.12|9
1636380720000|2021-11-08 14:12:00|26285.02|26165.02|26283.64|26163.64|26285.02|26165.02|26283.23|26163.23|10
1636380730000|2021-11-08 14:12:10|26278.97|26158.97|26276.57|26156.57|26279.16|26159.16|26275.71|26155.71|10
1636380740000|2021-11-08 14:12:20|26275.33|26155.33|26276.97|26156.97|26277.8|26157.8|26275.33|26155.33|10
1636380750000|2021-11-08 14:12:30|26276.56|26156.56|26274.59|26154.59|26276.72|26156.72|26274.02|26154.02|10
1636380760000|2021-11-08 14:12:40|26274.11|26154.11|26269.08|26149.08|26274.43|26154.43|26269.08|26149.08|10
1636380770000|2021-11-08 14:12:50|26269.46|26149.46|26272.3|26152.3|26272.3|26152.3|26266.08|26146.08|10
1636380780000|2021-11-08 14:13:00|26269.43|26149.43|26264.39|26144.39|26269.92|26149.92|26264.39|26144.39|10
1636380790000|2021-11-08 14:13:10|26263.59|26143.59|26261.5|26141.5|26263.69|26143.69|26260.98|26140.98|10
1636380800000|2021-11-08 14:13:20|26261.19|26141.19|26265.78|26145.78|26265.78|26145.78|26261.19|26141.19|9
1636380810000|2021-11-08 14:13:30|26265.97|26145.97|26267.25|26147.25|26267.38|26147.38|26265.84|26145.84|10
1636380820000|2021-11-08 14:13:40|26266.74|26146.74|26270.11|26150.11|26270.11|26150.11|26266.26|26146.26|10
1636380830000|2021-11-08 14:13:50|26269.25|26149.25|26270.88|26150.88|26271.1|26151.1|26269.16|26149.16|10
1636380840000|2021-11-08 14:14:00|26271.12|26151.12|26271.79|26151.79|26271.79|26151.79|26270.73|26150.73|10
1636380850000|2021-11-08 14:14:10|26272.23|26152.23|26276.21|26156.21|26276.21|26156.21|26271.99|26151.99|10
1636380860000|2021-11-08 14:14:20|26276.22|26156.22|26272.48|26152.48|26276.23|26156.23|26272.48|26152.48|9
1636380870000|2021-11-08 14:14:30|26271.78|26151.78|26276.14|26156.14|26276.36|26156.36|26271.75|26151.75|10
1636380880000|2021-11-08 14:14:40|26275.97|26155.97|26273.75|26153.75|26276.19|26156.19|26273.04|26153.04|10
1636380890000|2021-11-08 14:14:50|26274.11|26154.11|26275.21|26155.21|26275.27|26155.27|26274.11|26154.11|9
1636380900000|2021-11-08 14:15:00|26275.17|26155.17|26276.09|26156.09|26276.59|26156.59|26275.17|26155.17|10
1636380910000|2021-11-08 14:15:10|26276.39|26156.39|26274.84|26154.84|26276.39|26156.39|26274.5|26154.5|10
1636380920000|2021-11-08 14:15:20|26274.69|26154.69|26275.58|26155.58|26276.02|26156.02|26274.43|26154.43|10
1636380930000|2021-11-08 14:15:30|26275.77|26155.77|26272.35|26152.35|26276.58|26156.58|26272.35|26152.35|9
1636380940000|2021-11-08 14:15:40|26272.21|26152.21|26272.85|26152.85|26273.51|26153.51|26272.21|26152.21|10
1636380950000|2021-11-08 14:15:50|26272.73|26152.73|26273.1|26153.1|26273.41|26153.41|26272.65|26152.65|10
1636380960000|2021-11-08 14:16:00|26272.92|26152.92|26272.11|26152.11|26273.38|26153.38|26272.11|26152.11|10
1636380970000|2021-11-08 14:16:10|26271.58|26151.58|26264.61|26144.61|26271.58|26151.58|26264.61|26144.61|10
1636380980000|2021-11-08 14:16:20|26263.26|26143.26|26251.29|26131.29|26263.26|26143.26|26249.9|26129.9|10
1636380990000|2021-11-08 14:16:30|26250.91|26130.91|26250.94|26130.94|26250.94|26130.94|26247.97|26127.97|10
1636381000000|2021-11-08 14:16:40|26251.7|26131.7|26253.25|26133.25|26253.96|26133.96|26250.93|26130.93|10
1636381010000|2021-11-08 14:16:50|26254.63|26134.63|26254.48|26134.48|26255.38|26135.38|26253.09|26133.09|10
1636381020000|2021-11-08 14:17:00|26254.53|26134.53|26254.13|26134.13|26256.62|26136.62|26254.13|26134.13|10
1636381030000|2021-11-08 14:17:10|26254.33|26134.33|26256.1|26136.1|26256.1|26136.1|26254.33|26134.33|10
1636381040000|2021-11-08 14:17:20|26256.39|26136.39|26254.85|26134.85|26257.05|26137.05|26254.85|26134.85|10
1636381050000|2021-11-08 14:17:30|26255.42|26135.42|26249.98|26129.98|26256.74|26136.74|26249.98|26129.98|10
1636381060000|2021-11-08 14:17:40|26249.4|26129.4|26246.45|26126.45|26249.79|26129.79|26245.89|26125.89|10
1636381070000|2021-11-08 14:17:50|26244.34|26124.34|26235.7|26115.7|26244.34|26124.34|26235.7|26115.7|10
1636381080000|2021-11-08 14:18:00|26231.58|26111.58|26228.04|26108.04|26232.46|26112.46|26228.04|26108.04|10
1636381090000|2021-11-08 14:18:10|26227.29|26107.29|26224.05|26104.05|26227.29|26107.29|26223.99|26103.99|10
1636381100000|2021-11-08 14:18:20|26224.43|26104.43|26221.09|26101.09|26225.54|26105.54|26221.09|26101.09|10
1636381110000|2021-11-08 14:18:30|26220.78|26100.78|26219.57|26099.57|26220.78|26100.78|26218.24|26098.24|10
1636381120000|2021-11-08 14:18:40|26218.93|26098.93|26217.92|26097.92|26218.95|26098.95|26217.48|26097.48|10
1636381130000|2021-11-08 14:18:50|26216.92|26096.92|26215.96|26095.96|26217.84|26097.84|26215.82|26095.82|10
1636381140000|2021-11-08 14:19:00|26213.66|26093.66|26209.72|26089.72|26213.66|26093.66|26209.72|26089.72|10
1636381150000|2021-11-08 14:19:10|26206.3|26086.3|26202.5|26082.5|26206.33|26086.33|26200.44|26080.44|10
1636381160000|2021-11-08 14:19:20|26202.24|26082.24|26211.67|26091.67|26211.67|26091.67|26202.24|26082.24|10
1636381170000|2021-11-08 14:19:30|26212.81|26092.81|26215.99|26095.99|26215.99|26095.99|26212.81|26092.81|10
1636381180000|2021-11-08 14:19:40|26216.55|26096.55|26224.47|26104.47|26224.47|26104.47|26216.55|26096.55|10
1636381190000|2021-11-08 14:19:50|26224.78|26104.78|26231.71|26111.71|26231.71|26111.71|26224.78|26104.78|9
1636381200000|2021-11-08 14:20:00|26230.95|26110.95|26227.92|26107.92|26230.95|26110.95|26227.51|26107.51|10
1636381210000|2021-11-08 14:20:10|26227.24|26107.24|26231.5|26111.5|26231.5|26111.5|26225.59|26105.59|10
1636381220000|2021-11-08 14:20:20|26231.67|26111.67|26241.13|26121.13|26241.13|26121.13|26231.33|26111.33|10
1636381230000|2021-11-08 14:20:30|26241.39|26121.39|26243.84|26123.84|26245.04|26125.04|26241.39|26121.39|10
1636381240000|2021-11-08 14:20:40|26243.58|26123.58|26244.03|26124.03|26244.03|26124.03|26241.76|26121.76|9
1636381250000|2021-11-08 14:20:50|26243.12|26123.12|26245.27|26125.27|26245.93|26125.93|26242.45|26122.45|10
1636381260000|2021-11-08 14:21:00|26245.46|26125.46|26246.8|26126.8|26247.35|26127.35|26245.29|26125.29|10
1636381270000|2021-11-08 14:21:10|26246.42|26126.42|26244.01|26124.01|26246.42|26126.42|26244.01|26124.01|10
1636381280000|2021-11-08 14:21:20|26244.6|26124.6|26244.65|26124.65|26245.86|26125.86|26244.31|26124.31|10
1636381290000|2021-11-08 14:21:30|26245.05|26125.05|26239.91|26119.91|26245.05|26125.05|26239.91|26119.91|9
1636381300000|2021-11-08 14:21:40|26238.5|26118.5|26232.81|26112.81|26238.5|26118.5|26232.81|26112.81|10
1636381310000|2021-11-08 14:21:50|26233|26113|26236.23|26116.23|26236.36|26116.36|26232.84|26112.84|10
1636381320000|2021-11-08 14:22:00|26236.04|26116.04|26237.31|26117.31|26237.34|26117.34|26234.97|26114.97|10
1636381330000|2021-11-08 14:22:10|26236.02|26116.02|26236.91|26116.91|26237.64|26117.64|26236.02|26116.02|10
1636381340000|2021-11-08 14:22:20|26237.44|26117.44|26242.77|26122.77|26243.29|26123.29|26237.44|26117.44|9
1636381350000|2021-11-08 14:22:30|26243.74|26123.74|26246.78|26126.78|26247.64|26127.64|26243.07|26123.07|10
1636381360000|2021-11-08 14:22:40|26247.36|26127.36|26244.75|26124.75|26248.11|26128.11|26244.75|26124.75|10
1636381370000|2021-11-08 14:22:50|26245.58|26125.58|26245.74|26125.74|26247.27|26127.27|26245.58|26125.58|9
1636381380000|2021-11-08 14:23:00|26245.65|26125.65|26245.14|26125.14|26246.75|26126.75|26245.14|26125.14|10
1636381390000|2021-11-08 14:23:10|26245.17|26125.17|26244.43|26124.43|26245.8|26125.8|26243.84|26123.84|10
1636381400000|2021-11-08 14:23:20|26244.36|26124.36|26238.56|26118.56|26244.36|26124.36|26237.85|26117.85|9
1636381410000|2021-11-08 14:23:30|26238.23|26118.23|26234.65|26114.65|26238.23|26118.23|26234.65|26114.65|10
1636381420000|2021-11-08 14:23:40|26233.76|26113.76|26232.88|26112.88|26233.76|26113.76|26231.17|26111.17|10
1636381430000|2021-11-08 14:23:50|26232.06|26112.06|26234.38|26114.38|26234.38|26114.38|26231.23|26111.23|10
1636381440000|2021-11-08 14:24:00|26234.94|26114.94|26241.75|26121.75|26241.75|26121.75|26234.94|26114.94|10
1636381450000|2021-11-08 14:24:10|26243.23|26123.23|26241.99|26121.99|26243.23|26123.23|26241.1|26121.1|10
1636381460000|2021-11-08 14:24:20|26242.38|26122.38|26241.48|26121.48|26242.38|26122.38|26240.81|26120.81|9
1636381470000|2021-11-08 14:24:30|26241.27|26121.27|26243.59|26123.59|26243.59|26123.59|26239.64|26119.64|9
1636381480000|2021-11-08 14:24:40|26242.5|26122.5|26240.21|26120.21|26242.52|26122.52|26239.25|26119.25|10
1636381490000|2021-11-08 14:24:50|26240.23|26120.23|26240.17|26120.17|26241.94|26121.94|26240.17|26120.17|10
1636381500000|2021-11-08 14:25:00|26239.96|26119.96|26241.24|26121.24|26241.37|26121.37|26239.96|26119.96|9
1636381510000|2021-11-08 14:25:10|26241.3|26121.3|26241.3|26121.3|26241.3|26121.3|26238.95|26118.95|10
1636381520000|2021-11-08 14:25:20|26241.56|26121.56|26244.35|26124.35|26244.35|26124.35|26241.32|26121.32|8
1636381530000|2021-11-08 14:25:30|26244.37|26124.37|26245.79|26125.79|26245.88|26125.88|26244.37|26124.37|10
1636381540000|2021-11-08 14:25:40|26246.25|26126.25|26245.02|26125.02|26246.25|26126.25|26243.82|26123.82|9
1636381550000|2021-11-08 14:25:50|26245.45|26125.45|26245.7|26125.7|26246.72|26126.72|26245.03|26125.03|9
1636381560000|2021-11-08 14:26:00|26244.04|26124.04|26236.61|26116.61|26244.04|26124.04|26236.61|26116.61|10
1636381570000|2021-11-08 14:26:10|26236.81|26116.81|26238.5|26118.5|26238.5|26118.5|26236.35|26116.35|10
1636381580000|2021-11-08 14:26:20|26238.22|26118.22|26238.07|26118.07|26239.7|26119.7|26238.07|26118.07|10
1636381590000|2021-11-08 14:26:30|26238.49|26118.49|26240.81|26120.81|26240.81|26120.81|26238.22|26118.22|10
1636381600000|2021-11-08 14:26:40|26239.5|26119.5|26243.57|26123.57|26243.57|26123.57|26239.5|26119.5|10
1636381610000|2021-11-08 14:26:50|26243.81|26123.81|26246.1|26126.1|26246.49|26126.49|26243.81|26123.81|10
1636381620000|2021-11-08 14:27:00|26246.28|26126.28|26250.18|26130.18|26251.57|26131.57|26246.28|26126.28|10
1636381630000|2021-11-08 14:27:10|26251.14|26131.14|26255.3|26135.3|26255.3|26135.3|26251.13|26131.13|10
1636381640000|2021-11-08 14:27:20|26255.47|26135.47|26256.93|26136.93|26257.01|26137.01|26255.08|26135.08|10
1636381650000|2021-11-08 14:27:30|26257.22|26137.22|26257.2|26137.2|26257.42|26137.42|26256.7|26136.7|10
1636381660000|2021-11-08 14:27:40|26257.68|26137.68|26257.77|26137.77|26257.87|26137.87|26256.39|26136.39|10
1636381670000|2021-11-08 14:27:50|26257.98|26137.98|26258.59|26138.59|26258.82|26138.82|26257.9|26137.9|10
1636381680000|2021-11-08 14:28:00|26258.25|26138.25|26258.98|26138.98|26259.27|26139.27|26258.07|26138.07|10
1636381690000|2021-11-08 14:28:10|26258.86|26138.86|26258.36|26138.36|26259.13|26139.13|26257.99|26137.99|8
1636381700000|2021-11-08 14:28:20|26258.32|26138.32|26261.96|26141.96|26264.27|26144.27|26257.42|26137.42|10
1636381710000|2021-11-08 14:28:30|26261.82|26141.82|26252.7|26132.7|26261.82|26141.82|26251.3|26131.3|10
1636381720000|2021-11-08 14:28:40|26251.46|26131.46|26250.65|26130.65|26251.64|26131.64|26249.53|26129.53|10
1636381730000|2021-11-08 14:28:50|26249.77|26129.77|26254.05|26134.05|26254.05|26134.05|26248.79|26128.79|10
1636381740000|2021-11-08 14:29:00|26256.35|26136.35|26254.91|26134.91|26256.67|26136.67|26254.91|26134.91|10
1636381750000|2021-11-08 14:29:10|26254.9|26134.9|26255.92|26135.92|26256.28|26136.28|26254.9|26134.9|10
1636381760000|2021-11-08 14:29:20|26255.35|26135.35|26258.42|26138.42|26258.45|26138.45|26255.35|26135.35|10
1636381770000|2021-11-08 14:29:30|26258.48|26138.48|26258.02|26138.02|26258.5|26138.5|26257.44|26137.44|10
1636381780000|2021-11-08 14:29:40|26257.82|26137.82|26257.54|26137.54|26259.34|26139.34|26257.54|26137.54|10
1636381790000|2021-11-08 14:29:50|26257.66|26137.66|26256.55|26136.55|26257.92|26137.92|26256.44|26136.44|10
1636381800000|2021-11-08 14:30:00|26255.38|26135.38|26252.18|26132.18|26255.8|26135.8|26252.18|26132.18|10
1636381810000|2021-11-08 14:30:10|26252.01|26132.01|26251.13|26131.13|26254.08|26134.08|26251.13|26131.13|10
1636381820000|2021-11-08 14:30:20|26250.79|26130.79|26251.62|26131.62|26252.07|26132.07|26250.79|26130.79|10
1636381830000|2021-11-08 14:30:30|26251.36|26131.36|26252.04|26132.04|26253.09|26133.09|26251.36|26131.36|10
1636381840000|2021-11-08 14:30:40|26251.53|26131.53|26249.97|26129.97|26251.53|26131.53|26249.96|26129.96|10
1636381850000|2021-11-08 14:30:50|26249.7|26129.7|26248.77|26128.77|26250.69|26130.69|26248.34|26128.34|10
1636381860000|2021-11-08 14:31:00|26248.35|26128.35|26244.65|26124.65|26248.35|26128.35|26244.65|26124.65|10
1636381870000|2021-11-08 14:31:10|26245.64|26125.64|26243.67|26123.67|26245.64|26125.64|26243.67|26123.67|9
1636381880000|2021-11-08 14:31:20|26243.21|26123.21|26244.74|26124.74|26244.74|26124.74|26241.81|26121.81|10
1636381890000|2021-11-08 14:31:30|26244.83|26124.83|26245.43|26125.43|26245.43|26125.43|26244.74|26124.74|8
1636381900000|2021-11-08 14:31:40|26245.55|26125.55|26247.46|26127.46|26248.49|26128.49|26245.55|26125.55|10
1636381910000|2021-11-08 14:31:50|26247.43|26127.43|26247.82|26127.82|26248.99|26128.99|26247.43|26127.43|9
1636381920000|2021-11-08 14:32:00|26248.13|26128.13|26245.52|26125.52|26248.13|26128.13|26244.94|26124.94|10
1636381930000|2021-11-08 14:32:10|26245.69|26125.69|26242.72|26122.72|26247.22|26127.22|26242.72|26122.72|10
1636381940000|2021-11-08 14:32:20|26241.96|26121.96|26233|26113|26241.96|26121.96|26233|26113|10
1636381950000|2021-11-08 14:32:30|26235.25|26115.25|26231.61|26111.61|26235.25|26115.25|26231.3|26111.3|10
1636381960000|2021-11-08 14:32:40|26231.47|26111.47|26225.43|26105.43|26231.47|26111.47|26225.43|26105.43|10
1636381970000|2021-11-08 14:32:50|26226.25|26106.25|26228.56|26108.56|26228.56|26108.56|26225.7|26105.7|10
1636381980000|2021-11-08 14:33:00|26226.5|26106.5|26223.82|26103.82|26226.5|26106.5|26223.82|26103.82|10
1636381990000|2021-11-08 14:33:10|26222.3|26102.3|26224.07|26104.07|26224.11|26104.11|26222.3|26102.3|9
1636382000000|2021-11-08 14:33:20|26224.21|26104.21|26223.79|26103.79|26224.93|26104.93|26222.83|26102.83|10
1636382010000|2021-11-08 14:33:30|26222.55|26102.55|26216.83|26096.83|26222.99|26102.99|26216.83|26096.83|10
1636382020000|2021-11-08 14:33:40|26216.67|26096.67|26215.06|26095.06|26217.32|26097.32|26214.79|26094.79|10
1636382030000|2021-11-08 14:33:50|26214.73|26094.73|26216.11|26096.11|26216.48|26096.48|26214.73|26094.73|10
1636382040000|2021-11-08 14:34:00|26215.07|26095.07|26213.81|26093.81|26215.18|26095.18|26213.77|26093.77|9
1636382050000|2021-11-08 14:34:10|26213.59|26093.59|26208.9|26088.9|26213.74|26093.74|26208.9|26088.9|10
1636382060000|2021-11-08 14:34:20|26208.91|26088.91|26208.79|26088.79|26209.5|26089.5|26208.04|26088.04|10
1636382070000|2021-11-08 14:34:30|26208.25|26088.25|26210.47|26090.47|26210.69|26090.69|26208.25|26088.25|10
1636382080000|2021-11-08 14:34:40|26210.32|26090.32|26209.34|26089.34|26210.32|26090.32|26209.31|26089.31|10
1636382090000|2021-11-08 14:34:50|26209.93|26089.93|26218.16|26098.16|26218.16|26098.16|26209.71|26089.71|10
1636382100000|2021-11-08 14:35:00|26217.57|26097.57|26214.69|26094.69|26217.57|26097.57|26214.69|26094.69|10
1636382110000|2021-11-08 14:35:10|26214.45|26094.45|26217.62|26097.62|26217.62|26097.62|26214.45|26094.45|10
1636382120000|2021-11-08 14:35:20|26217.82|26097.82|26210.97|26090.97|26217.82|26097.82|26210.97|26090.97|10
1636382130000|2021-11-08 14:35:30|26210.77|26090.77|26213.22|26093.22|26213.48|26093.48|26209.67|26089.67|10
1636382140000|2021-11-08 14:35:40|26212.79|26092.79|26206.17|26086.17|26216.45|26096.45|26206.17|26086.17|10
1636382150000|2021-11-08 14:35:50|26202.58|26082.58|26201.19|26081.19|26202.61|26082.61|26200.36|26080.36|9
1636382160000|2021-11-08 14:36:00|26201.29|26081.29|26191.79|26071.79|26201.29|26081.29|26191.79|26071.79|10
1636382170000|2021-11-08 14:36:10|26191.93|26071.93|26189.79|26069.79|26191.93|26071.93|26189.79|26069.79|10
1636382180000|2021-11-08 14:36:20|26189.32|26069.32|26186.47|26066.47|26189.32|26069.32|26186.47|26066.47|10
1636382190000|2021-11-08 14:36:30|26185.71|26065.71|26182.68|26062.68|26185.75|26065.75|26182.68|26062.68|9
1636382200000|2021-11-08 14:36:40|26182.9|26062.9|26180.62|26060.62|26183.31|26063.31|26180.27|26060.27|10
1636382210000|2021-11-08 14:36:50|26179.82|26059.82|26181.3|26061.3|26181.3|26061.3|26179.31|26059.31|10
1636382220000|2021-11-08 14:37:00|26181.19|26061.19|26181.57|26061.57|26184.91|26064.91|26181.19|26061.19|10
1636382230000|2021-11-08 14:37:10|26181.64|26061.64|26180.15|26060.15|26182.68|26062.68|26180.15|26060.15|9
1636382240000|2021-11-08 14:37:20|26180.22|26060.22|26179.91|26059.91|26180.7|26060.7|26179.41|26059.41|10
1636382250000|2021-11-08 14:37:30|26179.75|26059.75|26181.39|26061.39|26183.02|26063.02|26178.52|26058.52|10
1636382260000|2021-11-08 14:37:40|26181.29|26061.29|26180.58|26060.58|26181.51|26061.51|26179.98|26059.98|10
1636382270000|2021-11-08 14:37:50|26181.29|26061.29|26177.62|26057.62|26181.29|26061.29|26177.62|26057.62|9
1636382280000|2021-11-08 14:38:00|26179.49|26059.49|26174.18|26054.18|26179.49|26059.49|26173.92|26053.92|10
1636382290000|2021-11-08 14:38:10|26173.92|26053.92|26167.44|26047.44|26173.92|26053.92|26167.37|26047.37|10
1636382300000|2021-11-08 14:38:20|26168.19|26048.19|26159.45|26039.45|26168.19|26048.19|26159.45|26039.45|10
1636382310000|2021-11-08 14:38:30|26159.82|26039.82|26154.17|26034.17|26159.94|26039.94|26154.17|26034.17|10
1636382320000|2021-11-08 14:38:40|26153.37|26033.37|26149.81|26029.81|26153.66|26033.66|26149.81|26029.81|10
1636382330000|2021-11-08 14:38:50|26149.45|26029.45|26148.02|26028.02|26149.66|26029.66|26147.59|26027.59|10
1636382340000|2021-11-08 14:39:00|26147.51|26027.51|26148.13|26028.13|26149.18|26029.18|26147.44|26027.44|10
1636382350000|2021-11-08 14:39:10|26147.96|26027.96|26143.92|26023.92|26147.96|26027.96|26143.84|26023.84|10
1636382360000|2021-11-08 14:39:20|26142.37|26022.37|26140.74|26020.74|26142.37|26022.37|26139.81|26019.81|10
1636382370000|2021-11-08 14:39:30|26141.09|26021.09|26137.91|26017.91|26141.09|26021.09|26137.91|26017.91|10
1636382380000|2021-11-08 14:39:40|26138.3|26018.3|26136.68|26016.68|26138.5|26018.5|26136.68|26016.68|10
1636382390000|2021-11-08 14:39:50|26136.61|26016.61|26132.84|26012.84|26136.61|26016.61|26132.61|26012.61|10
1636382400000|2021-11-08 14:40:00|26132.93|26012.93|26129.36|26009.36|26133.85|26013.85|26129.36|26009.36|10
1636382410000|2021-11-08 14:40:10|26129.58|26009.58|26131.51|26011.51|26131.51|26011.51|26127.99|26007.99|10
1636382420000|2021-11-08 14:40:20|26131.02|26011.02|26137.24|26017.24|26137.24|26017.24|26130.68|26010.68|10
1636382430000|2021-11-08 14:40:30|26139.77|26019.77|26140.07|26020.07|26142.14|26022.14|26139.38|26019.38|10
1636382440000|2021-11-08 14:40:40|26140.9|26020.9|26146.63|26026.63|26146.7|26026.7|26140.64|26020.64|10
1636382450000|2021-11-08 14:40:50|26147.68|26027.68|26147.81|26027.81|26148.58|26028.58|26146.65|26026.65|10
1636382460000|2021-11-08 14:41:00|26147.06|26027.06|26146.74|26026.74|26147.54|26027.54|26146.04|26026.04|10
1636382470000|2021-11-08 14:41:10|26146.21|26026.21|26140.63|26020.63|26146.31|26026.31|26140.63|26020.63|10
1636382480000|2021-11-08 14:41:20|26139.86|26019.86|26126.71|26006.71|26140.03|26020.03|26126.71|26006.71|10
1636382490000|2021-11-08 14:41:30|26127.52|26007.52|26126.19|26006.19|26128.86|26008.86|26126.19|26006.19|10
1636382500000|2021-11-08 14:41:40|26126.09|26006.09|26125.07|26005.07|26126.09|26006.09|26122.62|26002.62|10
1636382510000|2021-11-08 14:41:50|26123.91|26003.91|26123.04|26003.04|26124|26004|26121.8|26001.8|10
1636382520000|2021-11-08 14:42:00|26123.83|26003.83|26126.64|26006.64|26126.64|26006.64|26123.69|26003.69|10
1636382530000|2021-11-08 14:42:10|26127.26|26007.26|26130.54|26010.54|26130.54|26010.54|26126.91|26006.91|10
1636382540000|2021-11-08 14:42:20|26131.03|26011.03|26129.62|26009.62|26131.03|26011.03|26129.11|26009.11|9
1636382550000|2021-11-08 14:42:30|26128.82|26008.82|26124.65|26004.65|26128.82|26008.82|26124.63|26004.63|10
1636382560000|2021-11-08 14:42:40|26125.63|26005.63|26127.05|26007.05|26127.67|26007.67|26124.69|26004.69|10
1636382570000|2021-11-08 14:42:50|26126.86|26006.86|26126.45|26006.45|26128.18|26008.18|26124.74|26004.74|10
1636382580000|2021-11-08 14:43:00|26125.33|26005.33|26127.09|26007.09|26127.09|26007.09|26124.86|26004.86|10
1636382590000|2021-11-08 14:43:10|26127.26|26007.26|26122.86|26002.86|26127.26|26007.26|26122.86|26002.86|10
1636382600000|2021-11-08 14:43:20|26124.14|26004.14|26124.81|26004.81|26124.81|26004.81|26123.1|26003.1|10
1636382610000|2021-11-08 14:43:30|26124.9|26004.9|26122.74|26002.74|26125.93|26005.93|26121.35|26001.35|10
1636382620000|2021-11-08 14:43:40|26122.41|26002.41|26120.74|26000.74|26122.64|26002.64|26120.41|26000.41|10
1636382630000|2021-11-08 14:43:50|26119.98|25999.98|26119.96|25999.96|26120.46|26000.46|26119.5|25999.5|10
1636382640000|2021-11-08 14:44:00|26121.31|26001.31|26126.58|26006.58|26126.58|26006.58|26120.97|26000.97|10
1636382650000|2021-11-08 14:44:10|26128.12|26008.12|26135.15|26015.15|26135.41|26015.41|26128.12|26008.12|10
1636382660000|2021-11-08 14:44:20|26135.25|26015.25|26135.62|26015.62|26135.76|26015.76|26133.83|26013.83|10
1636382670000|2021-11-08 14:44:30|26135.85|26015.85|26131.18|26011.18|26136.43|26016.43|26131.18|26011.18|10
1636382680000|2021-11-08 14:44:40|26131.93|26011.93|26133.73|26013.73|26134.18|26014.18|26131.72|26011.72|10
1636382690000|2021-11-08 14:44:50|26133.91|26013.91|26133.26|26013.26|26134.6|26014.6|26133.26|26013.26|9
1636382700000|2021-11-08 14:45:00|26133.07|26013.07|26133.6|26013.6|26134.55|26014.55|26132.09|26012.09|10
1636382710000|2021-11-08 14:45:10|26133.39|26013.39|26137.21|26017.21|26137.21|26017.21|26132.75|26012.75|10
1636382720000|2021-11-08 14:45:20|26136.38|26016.38|26140.98|26020.98|26143.09|26023.09|26136.38|26016.38|10
1636382730000|2021-11-08 14:45:30|26141.28|26021.28|26140.48|26020.48|26141.99|26021.99|26140.45|26020.45|10
1636382740000|2021-11-08 14:45:40|26141.35|26021.35|26146.75|26026.75|26146.75|26026.75|26141.35|26021.35|10
1636382750000|2021-11-08 14:45:50|26148.45|26028.45|26145.93|26025.93|26148.62|26028.62|26143.67|26023.67|10
1636382760000|2021-11-08 14:46:00|26146.66|26026.66|26148.91|26028.91|26148.91|26028.91|26145.84|26025.84|10
1636382770000|2021-11-08 14:46:10|26149.97|26029.97|26151.98|26031.98|26152.5|26032.5|26149.97|26029.97|10
1636382780000|2021-11-08 14:46:20|26152.62|26032.62|26159.09|26039.09|26160.1|26040.1|26152.62|26032.62|9
1636382790000|2021-11-08 14:46:30|26160.08|26040.08|26162.3|26042.3|26162.3|26042.3|26160.08|26040.08|10
1636382800000|2021-11-08 14:46:40|26161.97|26041.97|26160.9|26040.9|26161.97|26041.97|26160.09|26040.09|10
1636382810000|2021-11-08 14:46:50|26159.57|26039.57|26156.12|26036.12|26160.1|26040.1|26156.12|26036.12|10
1636382820000|2021-11-08 14:47:00|26155.7|26035.7|26155.15|26035.15|26156.93|26036.93|26154.71|26034.71|10
1636382830000|2021-11-08 14:47:10|26155.17|26035.17|26154.41|26034.41|26155.37|26035.37|26152.66|26032.66|10
1636382840000|2021-11-08 14:47:20|26152.91|26032.91|26151.99|26031.99|26153.85|26033.85|26151.93|26031.93|10
1636382850000|2021-11-08 14:47:30|26152.14|26032.14|26153.95|26033.95|26153.95|26033.95|26151.06|26031.06|10
1636382860000|2021-11-08 14:47:40|26153.34|26033.34|26154.13|26034.13|26154.8|26034.8|26153.33|26033.33|9
1636382870000|2021-11-08 14:47:50|26154.02|26034.02|26155.2|26035.2|26155.3|26035.3|26154.02|26034.02|10
1636382880000|2021-11-08 14:48:00|26156.16|26036.16|26159.9|26039.9|26159.9|26039.9|26155.77|26035.77|10
1636382890000|2021-11-08 14:48:10|26161.45|26041.45|26168.56|26048.56|26168.56|26048.56|26161.45|26041.45|10
1636382900000|2021-11-08 14:48:20|26170.45|26050.45|26176.28|26056.28|26176.28|26056.28|26170.45|26050.45|10
1636382910000|2021-11-08 14:48:30|26176.41|26056.41|26175.26|26055.26|26176.41|26056.41|26174.61|26054.61|10
1636382920000|2021-11-08 14:48:40|26175.12|26055.12|26179.16|26059.16|26180.01|26060.01|26175.12|26055.12|10
1636382930000|2021-11-08 14:48:50|26177.45|26057.45|26175.17|26055.17|26177.66|26057.66|26175.17|26055.17|10
1636382940000|2021-11-08 14:49:00|26175.9|26055.9|26177.34|26057.34|26177.87|26057.87|26175.32|26055.32|10
1636382950000|2021-11-08 14:49:10|26176.05|26056.05|26172.92|26052.92|26176.19|26056.19|26172.92|26052.92|10
1636382960000|2021-11-08 14:49:20|26172.72|26052.72|26173.71|26053.71|26174.44|26054.44|26172.52|26052.52|9
1636382970000|2021-11-08 14:49:30|26173.91|26053.91|26174.95|26054.95|26175.57|26055.57|26173.91|26053.91|10
1636382980000|2021-11-08 14:49:40|26173.86|26053.86|26176.65|26056.65|26176.65|26056.65|26173.58|26053.58|9
1636382990000|2021-11-08 14:49:50|26178.14|26058.14|26193.81|26073.81|26193.81|26073.81|26178.1|26058.1|10
1636383000000|2021-11-08 14:50:00|26193.37|26073.37|26184.41|26064.41|26193.37|26073.37|26184.41|26064.41|10
1636383010000|2021-11-08 14:50:10|26184.98|26064.98|26180.84|26060.84|26184.98|26064.98|26180.39|26060.39|10
1636383020000|2021-11-08 14:50:20|26180.83|26060.83|26184.25|26064.25|26184.25|26064.25|26179.7|26059.7|10
1636383030000|2021-11-08 14:50:30|26184.21|26064.21|26182.17|26062.17|26185.28|26065.28|26182.17|26062.17|10
1636383040000|2021-11-08 14:50:40|26182.79|26062.79|26182.95|26062.95|26185.35|26065.35|26182.28|26062.28|10
1636383050000|2021-11-08 14:50:50|26182.33|26062.33|26183.25|26063.25|26183.8|26063.8|26181.91|26061.91|10
1636383060000|2021-11-08 14:51:00|26184.2|26064.2|26183.21|26063.21|26185.41|26065.41|26183.21|26063.21|10
1636383070000|2021-11-08 14:51:10|26182.35|26062.35|26182.6|26062.6|26183.48|26063.48|26181.64|26061.64|10
1636383080000|2021-11-08 14:51:20|26182.85|26062.85|26183.27|26063.27|26184.71|26064.71|26182.85|26062.85|10
1636383090000|2021-11-08 14:51:30|26183.41|26063.41|26183.2|26063.2|26184.24|26064.24|26183.1|26063.1|10
1636383100000|2021-11-08 14:51:40|26184.2|26064.2|26182.44|26062.44|26184.2|26064.2|26182.41|26062.41|10
1636383110000|2021-11-08 14:51:50|26182|26062|26178.71|26058.71|26182.35|26062.35|26178.71|26058.71|10
1636383120000|2021-11-08 14:52:00|26178.25|26058.25|26179.91|26059.91|26180.25|26060.25|26178.25|26058.25|10
1636383130000|2021-11-08 14:52:10|26179.93|26059.93|26178.13|26058.13|26180.41|26060.41|26177.07|26057.07|10
1636383140000|2021-11-08 14:52:20|26177.94|26057.94|26178.65|26058.65|26178.73|26058.73|26177.26|26057.26|9
1636383150000|2021-11-08 14:52:30|26178.32|26058.32|26177.1|26057.1|26178.38|26058.38|26176.52|26056.52|10
1636383160000|2021-11-08 14:52:40|26177.93|26057.93|26179.19|26059.19|26179.37|26059.37|26176.84|26056.84|9
1636383170000|2021-11-08 14:52:50|26178.93|26058.93|26178.01|26058.01|26179.24|26059.24|26177.41|26057.41|10
1636383180000|2021-11-08 14:53:00|26178.08|26058.08|26178.77|26058.77|26178.77|26058.77|26177.93|26057.93|9
1636383190000|2021-11-08 14:53:10|26178.85|26058.85|26179.07|26059.07|26180.89|26060.89|26178.31|26058.31|10
1636383200000|2021-11-08 14:53:20|26178.45|26058.45|26178.81|26058.81|26178.95|26058.95|26177.68|26057.68|8
1636383210000|2021-11-08 14:53:30|26178.51|26058.51|26177.14|26057.14|26178.51|26058.51|26177.14|26057.14|9
1636383220000|2021-11-08 14:53:40|26177.12|26057.12|26174.61|26054.61|26177.12|26057.12|26174.4|26054.4|10
1636383230000|2021-11-08 14:53:50|26174.68|26054.68|26177.65|26057.65|26177.98|26057.98|26174.68|26054.68|10
1636383240000|2021-11-08 14:54:00|26176.44|26056.44|26177.02|26057.02|26177.89|26057.89|26176.44|26056.44|10
1636383250000|2021-11-08 14:54:10|26177.41|26057.41|26176.91|26056.91|26177.41|26057.41|26176.91|26056.91|10
1636383260000|2021-11-08 14:54:20|26175.85|26055.85|26177.7|26057.7|26177.7|26057.7|26175.72|26055.72|10
1636383270000|2021-11-08 14:54:30|26177.43|26057.43|26179.74|26059.74|26179.74|26059.74|26175.94|26055.94|10
1636383280000|2021-11-08 14:54:40|26179.66|26059.66|26183.17|26063.17|26183.17|26063.17|26179.66|26059.66|10
1636383290000|2021-11-08 14:54:50|26180.78|26060.78|26180.77|26060.77|26182.55|26062.55|26180.48|26060.48|10
1636383300000|2021-11-08 14:55:00|26180.76|26060.76|26180.78|26060.78|26181.4|26061.4|26179.83|26059.83|10
1636383310000|2021-11-08 14:55:10|26181.96|26061.96|26182.8|26062.8|26183.31|26063.31|26179.35|26059.35|10
1636383320000|2021-11-08 14:55:20|26182.72|26062.72|26182.3|26062.3|26182.96|26062.96|26182.03|26062.03|10
1636383330000|2021-11-08 14:55:30|26182.06|26062.06|26181.7|26061.7|26182.34|26062.34|26180.4|26060.4|10
1636383340000|2021-11-08 14:55:40|26182.36|26062.36|26184.57|26064.57|26184.57|26064.57|26182.36|26062.36|9
1636383350000|2021-11-08 14:55:50|26183.93|26063.93|26183.83|26063.83|26184.45|26064.45|26183.83|26063.83|10
1636383360000|2021-11-08 14:56:00|26183.25|26063.25|26188|26068|26188|26068|26183.25|26063.25|10
1636383370000|2021-11-08 14:56:10|26188.52|26068.52|26190.59|26070.59|26191.38|26071.38|26188.52|26068.52|10
1636383380000|2021-11-08 14:56:20|26190.58|26070.58|26189.41|26069.41|26190.71|26070.71|26188.77|26068.77|10
1636383390000|2021-11-08 14:56:30|26189.51|26069.51|26182.83|26062.83|26190.08|26070.08|26182.83|26062.83|10
1636383400000|2021-11-08 14:56:40|26181.91|26061.91|26179.99|26059.99|26181.91|26061.91|26179.83|26059.83|10
1636383410000|2021-11-08 14:56:50|26179.42|26059.42|26178.89|26058.89|26179.42|26059.42|26178.03|26058.03|10
1636383420000|2021-11-08 14:57:00|26179.38|26059.38|26177.77|26057.77|26179.38|26059.38|26176.63|26056.63|10
1636383430000|2021-11-08 14:57:10|26178.5|26058.5|26178.18|26058.18|26178.5|26058.5|26176.97|26056.97|10
1636383440000|2021-11-08 14:57:20|26179.06|26059.06|26179.51|26059.51|26179.92|26059.92|26178.65|26058.65|9
1636383450000|2021-11-08 14:57:30|26180.04|26060.04|26183.87|26063.87|26183.87|26063.87|26180.04|26060.04|10
1636383460000|2021-11-08 14:57:40|26184.23|26064.23|26188.1|26068.1|26188.1|26068.1|26183.43|26063.43|10
1636383470000|2021-11-08 14:57:50|26188.83|26068.83|26189.86|26069.86|26189.86|26069.86|26187.64|26067.64|10
1636383480000|2021-11-08 14:58:00|26190.63|26070.63|26193.13|26073.13|26193.13|26073.13|26190.63|26070.63|10
1636383490000|2021-11-08 14:58:10|26192.84|26072.84|26192.81|26072.81|26192.97|26072.97|26191.34|26071.34|10
1636383500000|2021-11-08 14:58:20|26194.35|26074.35|26192.04|26072.04|26194.37|26074.37|26191.96|26071.96|10
1636383510000|2021-11-08 14:58:30|26191.91|26071.91|26193.16|26073.16|26193.45|26073.45|26191.91|26071.91|10
1636383520000|2021-11-08 14:58:40|26191.75|26071.75|26191.54|26071.54|26191.75|26071.75|26190.06|26070.06|10
1636383530000|2021-11-08 14:58:50|26191.17|26071.17|26190.54|26070.54|26191.17|26071.17|26190.38|26070.38|10
1636383540000|2021-11-08 14:59:00|26190.79|26070.79|26193.24|26073.24|26193.24|26073.24|26190.79|26070.79|10
1636383550000|2021-11-08 14:59:10|26193.04|26073.04|26194.7|26074.7|26195.18|26075.18|26193.04|26073.04|10
1636383560000|2021-11-08 14:59:20|26194.57|26074.57|26193.6|26073.6|26194.6|26074.6|26192.83|26072.83|9
1636383570000|2021-11-08 14:59:30|26193.56|26073.56|26198.18|26078.18|26198.18|26078.18|26193.56|26073.56|10
1636383580000|2021-11-08 14:59:40|26199.27|26079.27|26197.58|26077.58|26199.98|26079.98|26197.58|26077.58|9
1636383590000|2021-11-08 14:59:50|26197.27|26077.27|26197.33|26077.33|26197.65|26077.65|26195.94|26075.94|10
1636383600000|2021-11-08 15:00:00|26197.61|26077.61|26204.28|26084.28|26204.28|26084.28|26197.61|26077.61|10
1636383610000|2021-11-08 15:00:10|26205.33|26085.33|26202.43|26082.43|26205.33|26085.33|26202.24|26082.24|10
1636383620000|2021-11-08 15:00:20|26200.98|26080.98|26196.61|26076.61|26200.98|26080.98|26195.23|26075.23|10
1636383630000|2021-11-08 15:00:30|26196.97|26076.97|26198.6|26078.6|26198.67|26078.67|26196.85|26076.85|10
1636383640000|2021-11-08 15:00:40|26197.08|26077.08|26194.56|26074.56|26198.21|26078.21|26192.36|26072.36|10
1636383650000|2021-11-08 15:00:50|26195.06|26075.06|26191.12|26071.12|26195.06|26075.06|26191.07|26071.07|10
1636383660000|2021-11-08 15:01:00|26191.5|26071.5|26192.44|26072.44|26192.85|26072.85|26191.5|26071.5|10
1636383670000|2021-11-08 15:01:10|26191.72|26071.72|26190.23|26070.23|26191.94|26071.94|26190.23|26070.23|10
1636383680000|2021-11-08 15:01:20|26189.18|26069.18|26187.16|26067.16|26189.59|26069.59|26187.16|26067.16|10
1636383690000|2021-11-08 15:01:30|26188.1|26068.1|26191.62|26071.62|26192.33|26072.33|26188.1|26068.1|10
1636383700000|2021-11-08 15:01:40|26193.79|26073.79|26202.09|26082.09|26202.09|26082.09|26193.79|26073.79|10
1636383710000|2021-11-08 15:01:50|26201.47|26081.47|26200.42|26080.42|26202.84|26082.84|26200.36|26080.36|10
1636383720000|2021-11-08 15:02:00|26200.7|26080.7|26204.59|26084.59|26204.59|26084.59|26200.7|26080.7|10
1636383730000|2021-11-08 15:02:10|26205.43|26085.43|26206.35|26086.35|26206.76|26086.76|26205.37|26085.37|10
1636383740000|2021-11-08 15:02:20|26206.53|26086.53|26210|26090|26210|26090|26206.29|26086.29|9
1636383750000|2021-11-08 15:02:30|26210.8|26090.8|26218.8|26098.8|26218.8|26098.8|26210.8|26090.8|10
1636383760000|2021-11-08 15:02:40|26219.64|26099.64|26223.43|26103.43|26223.43|26103.43|26219.64|26099.64|10
1636383770000|2021-11-08 15:02:50|26226.89|26106.89|26231.98|26111.98|26231.98|26111.98|26226.69|26106.69|10
1636383780000|2021-11-08 15:03:00|26230.26|26110.26|26230.93|26110.93|26232.95|26112.95|26229.14|26109.14|10
1636383790000|2021-11-08 15:03:10|26230.3|26110.3|26226.31|26106.31|26230.3|26110.3|26226.31|26106.31|10
1636383800000|2021-11-08 15:03:20|26226.17|26106.17|26218.72|26098.72|26226.17|26106.17|26218.72|26098.72|10
1636383810000|2021-11-08 15:03:30|26218.71|26098.71|26219.38|26099.38|26219.55|26099.55|26218.59|26098.59|10
1636383820000|2021-11-08 15:03:40|26220.2|26100.2|26225.38|26105.38|26225.44|26105.44|26220.2|26100.2|10
1636383830000|2021-11-08 15:03:50|26225.91|26105.91|26230.71|26110.71|26230.98|26110.98|26225.91|26105.91|10
1636383840000|2021-11-08 15:04:00|26232.26|26112.26|26235.2|26115.2|26235.2|26115.2|26232.26|26112.26|10
1636383850000|2021-11-08 15:04:10|26233.98|26113.98|26233.71|26113.71|26234.46|26114.46|26233.48|26113.48|10
1636383860000|2021-11-08 15:04:20|26233.74|26113.74|26234.76|26114.76|26235.36|26115.36|26233.18|26113.18|10
1636383870000|2021-11-08 15:04:30|26235.63|26115.63|26242.52|26122.52|26242.55|26122.55|26235.63|26115.63|10
1636383880000|2021-11-08 15:04:40|26246.8|26126.8|26249.5|26129.5|26250.79|26130.79|26246.8|26126.8|9
1636383890000|2021-11-08 15:04:50|26249.87|26129.87|26257.32|26137.32|26257.32|26137.32|26249.87|26129.87|10
1636383900000|2021-11-08 15:05:00|26257.45|26137.45|26256.48|26136.48|26258.36|26138.36|26256.48|26136.48|10
1636383910000|2021-11-08 15:05:10|26257.27|26137.27|26255.92|26135.92|26257.27|26137.27|26255.09|26135.09|10
1636383920000|2021-11-08 15:05:20|26256.17|26136.17|26253.5|26133.5|26256.17|26136.17|26253.5|26133.5|10
1636383930000|2021-11-08 15:05:30|26254.05|26134.05|26253.98|26133.98|26255.27|26135.27|26253.87|26133.87|10
1636383940000|2021-11-08 15:05:40|26255.08|26135.08|26259.47|26139.47|26259.47|26139.47|26254.86|26134.86|9
1636383950000|2021-11-08 15:05:50|26258.96|26138.96|26262.53|26142.53|26262.99|26142.99|26258.96|26138.96|9
1636383960000|2021-11-08 15:06:00|26262.73|26142.73|26257.84|26137.84|26263.56|26143.56|26257.19|26137.19|10
1636383970000|2021-11-08 15:06:10|26257.52|26137.52|26259.88|26139.88|26260.31|26140.31|26257.52|26137.52|10
1636383980000|2021-11-08 15:06:20|26259.97|26139.97|26259.56|26139.56|26260.65|26140.65|26259.56|26139.56|10
1636383990000|2021-11-08 15:06:30|26259.13|26139.13|26255.11|26135.11|26259.14|26139.14|26255.11|26135.11|10
1636384000000|2021-11-08 15:06:40|26255.33|26135.33|26255.14|26135.14|26255.33|26135.33|26253.7|26133.7|10
1636384010000|2021-11-08 15:06:50|26256.08|26136.08|26257.28|26137.28|26258.3|26138.3|26256.08|26136.08|9
1636384020000|2021-11-08 15:07:00|26257.65|26137.65|26257.93|26137.93|26258.87|26138.87|26257.18|26137.18|9
1636384030000|2021-11-08 15:07:10|26259.1|26139.1|26262.84|26142.84|26262.84|26142.84|26259.1|26139.1|9
1636384040000|2021-11-08 15:07:20|26263|26143|26265.15|26145.15|26265.15|26145.15|26262.59|26142.59|10
1636384050000|2021-11-08 15:07:30|26264.38|26144.38|26267.55|26147.55|26268.09|26148.09|26264.38|26144.38|10
1636384060000|2021-11-08 15:07:40|26269.48|26149.48|26272.27|26152.27|26272.27|26152.27|26269.48|26149.48|10
1636384070000|2021-11-08 15:07:50|26273.71|26153.71|26275.03|26155.03|26275.65|26155.65|26273.71|26153.71|10
1636384080000|2021-11-08 15:08:00|26274.31|26154.31|26274.38|26154.38|26276.17|26156.17|26273.58|26153.58|10
1636384090000|2021-11-08 15:08:10|26273.29|26153.29|26277.7|26157.7|26277.7|26157.7|26272.83|26152.83|10
1636384100000|2021-11-08 15:08:20|26278.11|26158.11|26280.11|26160.11|26280.11|26160.11|26277.63|26157.63|10
1636384110000|2021-11-08 15:08:30|26280.81|26160.81|26280.4|26160.4|26280.98|26160.98|26279.49|26159.49|10
1636384120000|2021-11-08 15:08:40|26282.19|26162.19|26283.38|26163.38|26283.39|26163.39|26281.79|26161.79|9
1636384130000|2021-11-08 15:08:50|26283.08|26163.08|26283.94|26163.94|26283.94|26163.94|26283.08|26163.08|10
1636384140000|2021-11-08 15:09:00|26283.61|26163.61|26286.31|26166.31|26286.42|26166.42|26283.55|26163.55|10
1636384150000|2021-11-08 15:09:10|26287.57|26167.57|26289.51|26169.51|26289.61|26169.61|26287.57|26167.57|10
1636384160000|2021-11-08 15:09:20|26289.35|26169.35|26286.93|26166.93|26291.03|26171.03|26286.93|26166.93|10
1636384170000|2021-11-08 15:09:30|26287.63|26167.63|26288.04|26168.04|26289.24|26169.24|26287.63|26167.63|10
1636384180000|2021-11-08 15:09:40|26287.67|26167.67|26286.45|26166.45|26287.67|26167.67|26285.94|26165.94|10
1636384190000|2021-11-08 15:09:50|26286.22|26166.22|26285.14|26165.14|26287.65|26167.65|26285.14|26165.14|10
1636384200000|2021-11-08 15:10:00|26286.58|26166.58|26289.11|26169.11|26289.11|26169.11|26285.35|26165.35|10
1636384210000|2021-11-08 15:10:10|26287.62|26167.62|26288.14|26168.14|26288.87|26168.87|26286.67|26166.67|10
1636384220000|2021-11-08 15:10:20|26288.83|26168.83|26290.84|26170.84|26291.21|26171.21|26288.83|26168.83|10
1636384230000|2021-11-08 15:10:30|26290.77|26170.77|26289.64|26169.64|26290.77|26170.77|26288.55|26168.55|10
1636384240000|2021-11-08 15:10:40|26289.71|26169.71|26292.12|26172.12|26292.12|26172.12|26288.47|26168.47|10
1636384250000|2021-11-08 15:10:50|26292.24|26172.24|26292.12|26172.12|26293.87|26173.87|26291.87|26171.87|9
1636384260000|2021-11-08 15:11:00|26291.95|26171.95|26293.63|26173.63|26293.89|26173.89|26291.95|26171.95|10
1636384270000|2021-11-08 15:11:10|26293.99|26173.99|26298.6|26178.6|26298.6|26178.6|26293.76|26173.76|10
1636384280000|2021-11-08 15:11:20|26297.73|26177.73|26299.21|26179.21|26299.21|26179.21|26297.73|26177.73|9
1636384290000|2021-11-08 15:11:30|26299.98|26179.98|26301.26|26181.26|26307.56|26187.56|26297.8|26177.8|10
1636384300000|2021-11-08 15:11:40|26301.52|26181.52|26309.83|26189.83|26309.83|26189.83|26301.52|26181.52|10
1636384310000|2021-11-08 15:11:50|26309.59|26189.59|26309.27|26189.27|26309.59|26189.59|26307.22|26187.22|10
1636384320000|2021-11-08 15:12:00|26309.3|26189.3|26311.04|26191.04|26311.41|26191.41|26309.3|26189.3|8
1636384330000|2021-11-08 15:12:10|26311.45|26191.45|26309.19|26189.19|26312.07|26192.07|26309.19|26189.19|10
1636384340000|2021-11-08 15:12:20|26308.05|26188.05|26305.69|26185.69|26308.05|26188.05|26305.18|26185.18|10
1636384350000|2021-11-08 15:12:30|26304.21|26184.21|26304.11|26184.11|26305.06|26185.06|26302.9|26182.9|10
1636384360000|2021-11-08 15:12:40|26301.96|26181.96|26301.62|26181.62|26302.78|26182.78|26301.06|26181.06|10
1636384370000|2021-11-08 15:12:50|26302.38|26182.38|26305.43|26185.43|26305.52|26185.52|26301.8|26181.8|10
1636384380000|2021-11-08 15:13:00|26306.15|26186.15|26305.57|26185.57|26307.12|26187.12|26305.35|26185.35|9
1636384390000|2021-11-08 15:13:10|26305.74|26185.74|26306.34|26186.34|26308.07|26188.07|26305.74|26185.74|10
1636384400000|2021-11-08 15:13:20|26306.52|26186.52|26307.91|26187.91|26308.41|26188.41|26306.52|26186.52|10
1636384410000|2021-11-08 15:13:30|26307.74|26187.74|26309.65|26189.65|26309.65|26189.65|26307.74|26187.74|9
1636384420000|2021-11-08 15:13:40|26308.29|26188.29|26305.58|26185.58|26308.29|26188.29|26304.45|26184.45|10
1636384430000|2021-11-08 15:13:50|26305.97|26185.97|26305.86|26185.86|26306.81|26186.81|26305.6|26185.6|10
1636384440000|2021-11-08 15:14:00|26307.8|26187.8|26308.23|26188.23|26309.39|26189.39|26307.8|26187.8|10
1636384450000|2021-11-08 15:14:10|26307.33|26187.33|26309|26189|26309.79|26189.79|26307.22|26187.22|10
1636384460000|2021-11-08 15:14:20|26309.46|26189.46|26310.23|26190.23|26310.99|26190.99|26309.4|26189.4|10
1636384470000|2021-11-08 15:14:30|26310.47|26190.47|26309.48|26189.48|26310.88|26190.88|26309.48|26189.48|10
1636384480000|2021-11-08 15:14:40|26309.93|26189.93|26307.97|26187.97|26309.93|26189.93|26306.89|26186.89|10
1636384490000|2021-11-08 15:14:50|26308.52|26188.52|26309.99|26189.99|26314.08|26194.08|26308.52|26188.52|10
1636384500000|2021-11-08 15:15:00|26309.83|26189.83|26309.49|26189.49|26310.57|26190.57|26309.46|26189.46|10
1636384510000|2021-11-08 15:15:10|26310.61|26190.61|26306.95|26186.95|26311.42|26191.42|26306.95|26186.95|10
1636384520000|2021-11-08 15:15:20|26306.94|26186.94|26307.2|26187.2|26307.87|26187.87|26306.6|26186.6|10
1636384530000|2021-11-08 15:15:30|26307.33|26187.33|26303.5|26183.5|26307.33|26187.33|26303.5|26183.5|10
1636384540000|2021-11-08 15:15:40|26302.84|26182.84|26299.51|26179.51|26302.84|26182.84|26299.51|26179.51|10
1636384550000|2021-11-08 15:15:50|26299.04|26179.04|26299.27|26179.27|26303.64|26183.64|26299.04|26179.04|10
1636384560000|2021-11-08 15:16:00|26298.93|26178.93|26299.85|26179.85|26300.03|26180.03|26296.85|26176.85|10
1636384570000|2021-11-08 15:16:10|26301.23|26181.23|26298.98|26178.98|26301.89|26181.89|26298.98|26178.98|10
1636384580000|2021-11-08 15:16:20|26297.57|26177.57|26296.81|26176.81|26298.14|26178.14|26296.81|26176.81|10
1636384590000|2021-11-08 15:16:30|26297.12|26177.12|26298.91|26178.91|26299.81|26179.81|26297.12|26177.12|10
1636384600000|2021-11-08 15:16:40|26298.83|26178.83|26296.99|26176.99|26299.39|26179.39|26296.99|26176.99|9
1636384610000|2021-11-08 15:16:50|26296.77|26176.77|26298.04|26178.04|26298.04|26178.04|26295.97|26175.97|9
1636384620000|2021-11-08 15:17:00|26297.6|26177.6|26298.34|26178.34|26299.45|26179.45|26297.6|26177.6|10
1636384630000|2021-11-08 15:17:10|26299.1|26179.1|26298.47|26178.47|26299.53|26179.53|26298.47|26178.47|10
1636384640000|2021-11-08 15:17:20|26298.53|26178.53|26299.18|26179.18|26299.24|26179.24|26297.27|26177.27|9
1636384650000|2021-11-08 15:17:30|26299.45|26179.45|26298.45|26178.45|26299.45|26179.45|26297.64|26177.64|10
1636384660000|2021-11-08 15:17:40|26297.83|26177.83|26299.12|26179.12|26299.12|26179.12|26297.41|26177.41|10
1636384670000|2021-11-08 15:17:50|26298.85|26178.85|26299.75|26179.75|26300.26|26180.26|26298.85|26178.85|10
1636384680000|2021-11-08 15:18:00|26299.97|26179.97|26301.52|26181.52|26301.52|26181.52|26299.97|26179.97|9
1636384690000|2021-11-08 15:18:10|26301.29|26181.29|26300.65|26180.65|26301.29|26181.29|26299.46|26179.46|10
1636384700000|2021-11-08 15:18:20|26300.6|26180.6|26296.9|26176.9|26300.6|26180.6|26295.76|26175.76|10
1636384710000|2021-11-08 15:18:30|26297.91|26177.91|26300.94|26180.94|26301.13|26181.13|26297.44|26177.44|10
1636384720000|2021-11-08 15:18:40|26299.44|26179.44|26298.41|26178.41|26299.44|26179.44|26298.3|26178.3|10
1636384730000|2021-11-08 15:18:50|26298.42|26178.42|26299.02|26179.02|26300.79|26180.79|26298.42|26178.42|10
1636384740000|2021-11-08 15:19:00|26298.69|26178.69|26295.63|26175.63|26299.39|26179.39|26295.63|26175.63|10
1636384750000|2021-11-08 15:19:10|26295.01|26175.01|26293.94|26173.94|26295.09|26175.09|26293.79|26173.79|9
1636384760000|2021-11-08 15:19:20|26293.16|26173.16|26289.38|26169.38|26294.12|26174.12|26288.42|26168.42|10
1636384770000|2021-11-08 15:19:30|26288.83|26168.83|26288.44|26168.44|26290.26|26170.26|26287.22|26167.22|10
1636384780000|2021-11-08 15:19:40|26287.85|26167.85|26286.46|26166.46|26287.85|26167.85|26284.91|26164.91|10
1636384790000|2021-11-08 15:19:50|26287.01|26167.01|26286.48|26166.48|26288.11|26168.11|26286.48|26166.48|9
1636384800000|2021-11-08 15:20:00|26287.92|26167.92|26284.56|26164.56|26287.92|26167.92|26284.54|26164.54|10
1636384810000|2021-11-08 15:20:10|26285.52|26165.52|26280.4|26160.4|26285.52|26165.52|26280.4|26160.4|9
1636384820000|2021-11-08 15:20:20|26280.14|26160.14|26281.47|26161.47|26281.47|26161.47|26277.94|26157.94|10
1636384830000|2021-11-08 15:20:30|26280.56|26160.56|26285.76|26165.76|26285.94|26165.94|26280.56|26160.56|9
1636384840000|2021-11-08 15:20:40|26286.2|26166.2|26291.07|26171.07|26291.3|26171.3|26285.98|26165.98|10
1636384850000|2021-11-08 15:20:50|26291.84|26171.84|26292.51|26172.51|26292.51|26172.51|26291.43|26171.43|10
1636384860000|2021-11-08 15:21:00|26292.91|26172.91|26293.09|26173.09|26293.24|26173.24|26291.96|26171.96|10
1636384870000|2021-11-08 15:21:10|26293.17|26173.17|26292.3|26172.3|26293.33|26173.33|26291.72|26171.72|10
1636384880000|2021-11-08 15:21:20|26292.46|26172.46|26293.58|26173.58|26293.58|26173.58|26292.46|26172.46|9
1636384890000|2021-11-08 15:21:30|26293.64|26173.64|26296.06|26176.06|26296.06|26176.06|26293.33|26173.33|10
1636384900000|2021-11-08 15:21:40|26296.26|26176.26|26299.43|26179.43|26299.43|26179.43|26295.84|26175.84|10
1636384910000|2021-11-08 15:21:50|26299.45|26179.45|26298.34|26178.34|26300.45|26180.45|26297.87|26177.87|10
1636384920000|2021-11-08 15:22:00|26297.73|26177.73|26294.78|26174.78|26297.73|26177.73|26294.76|26174.76|10
1636384930000|2021-11-08 15:22:10|26295.07|26175.07|26294.96|26174.96|26295.72|26175.72|26294.59|26174.59|10
1636384940000|2021-11-08 15:22:20|26294.89|26174.89|26297.33|26177.33|26297.33|26177.33|26294.89|26174.89|10
1636384950000|2021-11-08 15:22:30|26297.28|26177.28|26297.16|26177.16|26297.65|26177.65|26296.61|26176.61|10
1636384960000|2021-11-08 15:22:40|26296.18|26176.18|26298.27|26178.27|26298.63|26178.63|26296.08|26176.08|10
1636384970000|2021-11-08 15:22:50|26300.75|26180.75|26302.56|26182.56|26302.89|26182.89|26300.32|26180.32|10
1636384980000|2021-11-08 15:23:00|26302.69|26182.69|26305.37|26185.37|26306.57|26186.57|26302.69|26182.69|10
1636384990000|2021-11-08 15:23:10|26304.73|26184.73|26305.67|26185.67|26306.78|26186.78|26304.73|26184.73|10
1636385000000|2021-11-08 15:23:20|26307.08|26187.08|26314.44|26194.44|26314.44|26194.44|26307.08|26187.08|10
1636385010000|2021-11-08 15:23:30|26314.2|26194.2|26316.55|26196.55|26316.62|26196.62|26314.2|26194.2|10
1636385020000|2021-11-08 15:23:40|26317.29|26197.29|26321.33|26201.33|26321.38|26201.38|26317.29|26197.29|10
1636385030000|2021-11-08 15:23:50|26321.23|26201.23|26323.72|26203.72|26323.72|26203.72|26320.39|26200.39|10
1636385040000|2021-11-08 15:24:00|26324.33|26204.33|26323.09|26203.09|26324.59|26204.59|26322.81|26202.81|10
1636385050000|2021-11-08 15:24:10|26323.17|26203.17|26322.06|26202.06|26323.17|26203.17|26321.36|26201.36|10
1636385060000|2021-11-08 15:24:20|26322.59|26202.59|26318.05|26198.05|26322.59|26202.59|26318.05|26198.05|10
1636385070000|2021-11-08 15:24:30|26317.4|26197.4|26316.56|26196.56|26317.56|26197.56|26315.91|26195.91|10
1636385080000|2021-11-08 15:24:40|26316.65|26196.65|26315.89|26195.89|26316.94|26196.94|26315.89|26195.89|10
1636385090000|2021-11-08 15:24:50|26316.11|26196.11|26317.61|26197.61|26318.2|26198.2|26314.78|26194.78|10
1636385100000|2021-11-08 15:25:00|26317.51|26197.51|26319.27|26199.27|26319.27|26199.27|26317.4|26197.4|10
1636385110000|2021-11-08 15:25:10|26321.48|26201.48|26321.93|26201.93|26321.93|26201.93|26319.52|26199.52|10
1636385120000|2021-11-08 15:25:20|26322.08|26202.08|26324.38|26204.38|26324.46|26204.46|26322.08|26202.08|10
1636385130000|2021-11-08 15:25:30|26324.4|26204.4|26324.2|26204.2|26326.56|26206.56|26324.12|26204.12|10
1636385140000|2021-11-08 15:25:40|26325.1|26205.1|26329.1|26209.1|26329.1|26209.1|26324.91|26204.91|10
1636385150000|2021-11-08 15:25:50|26329.27|26209.27|26330.77|26210.77|26331.64|26211.64|26329.27|26209.27|10
1636385160000|2021-11-08 15:26:00|26330.98|26210.98|26332.71|26212.71|26332.77|26212.77|26330.98|26210.98|10
1636385170000|2021-11-08 15:26:10|26333.18|26213.18|26330.29|26210.29|26333.24|26213.24|26329.1|26209.1|10
1636385180000|2021-11-08 15:26:20|26329.33|26209.33|26329.51|26209.51|26329.51|26209.51|26328.49|26208.49|10
1636385190000|2021-11-08 15:26:30|26331.57|26211.57|26331.91|26211.91|26332.04|26212.04|26331.02|26211.02|10
1636385200000|2021-11-08 15:26:40|26331.73|26211.73|26331.95|26211.95|26333.26|26213.26|26331.24|26211.24|10
1636385210000|2021-11-08 15:26:50|26332.03|26212.03|26330.89|26210.89|26333.51|26213.51|26329.84|26209.84|10
1636385220000|2021-11-08 15:27:00|26330.9|26210.9|26331.06|26211.06|26331.36|26211.36|26328.48|26208.48|10
1636385230000|2021-11-08 15:27:10|26331.07|26211.07|26329.02|26209.02|26331.07|26211.07|26328.23|26208.23|10
1636385240000|2021-11-08 15:27:20|26328.71|26208.71|26326.84|26206.84|26329.34|26209.34|26324.44|26204.44|10
1636385250000|2021-11-08 15:27:30|26327.03|26207.03|26325.31|26205.31|26327.03|26207.03|26325.31|26205.31|10
1636385260000|2021-11-08 15:27:40|26324.58|26204.58|26323.73|26203.73|26328.46|26208.46|26323.73|26203.73|10
1636385270000|2021-11-08 15:27:50|26322.72|26202.72|26320.6|26200.6|26322.72|26202.72|26320.6|26200.6|10
1636385280000|2021-11-08 15:28:00|26320.34|26200.34|26318.4|26198.4|26320.34|26200.34|26318.24|26198.24|9
1636385290000|2021-11-08 15:28:10|26318.98|26198.98|26317.55|26197.55|26318.98|26198.98|26316.15|26196.15|10
1636385300000|2021-11-08 15:28:20|26317.67|26197.67|26319.84|26199.84|26319.84|26199.84|26317.67|26197.67|9
1636385310000|2021-11-08 15:28:30|26320.07|26200.07|26323.26|26203.26|26325.83|26205.83|26320.07|26200.07|10
1636385320000|2021-11-08 15:28:40|26323.49|26203.49|26325.25|26205.25|26326.5|26206.5|26323.49|26203.49|10
1636385330000|2021-11-08 15:28:50|26325.23|26205.23|26328.01|26208.01|26328.23|26208.23|26325.23|26205.23|10
1636385340000|2021-11-08 15:29:00|26327.6|26207.6|26325.09|26205.09|26329.8|26209.8|26325.06|26205.06|10
1636385350000|2021-11-08 15:29:10|26325.05|26205.05|26324.87|26204.87|26325.33|26205.33|26323.38|26203.38|10
1636385360000|2021-11-08 15:29:20|26324.68|26204.68|26322.32|26202.32|26324.9|26204.9|26321.19|26201.19|10
1636385370000|2021-11-08 15:29:30|26319.7|26199.7|26317.21|26197.21|26319.7|26199.7|26315.68|26195.68|10
1636385380000|2021-11-08 15:29:40|26316.68|26196.68|26314.27|26194.27|26316.68|26196.68|26313.23|26193.23|10
1636385390000|2021-11-08 15:29:50|26314.72|26194.72|26317.48|26197.48|26317.8|26197.8|26314.72|26194.72|10
1636385400000|2021-11-08 15:30:00|26317.38|26197.38|26322.28|26202.28|26322.28|26202.28|26316.13|26196.13|10
1636385410000|2021-11-08 15:30:10|26325.02|26205.02|26328.59|26208.59|26328.59|26208.59|26324.26|26204.26|10
1636385420000|2021-11-08 15:30:20|26329.01|26209.01|26336.08|26216.08|26336.08|26216.08|26329.01|26209.01|10
1636385430000|2021-11-08 15:30:30|26338.64|26218.64|26342.88|26222.88|26342.88|26222.88|26338.64|26218.64|9
1636385440000|2021-11-08 15:30:40|26343.12|26223.12|26338.07|26218.07|26343.12|26223.12|26338.07|26218.07|10
1636385450000|2021-11-08 15:30:50|26336.92|26216.92|26339.14|26219.14|26339.14|26219.14|26336.4|26216.4|10
1636385460000|2021-11-08 15:31:00|26339.89|26219.89|26340.57|26220.57|26341.17|26221.17|26339.2|26219.2|10
1636385470000|2021-11-08 15:31:10|26339.32|26219.32|26343.22|26223.22|26343.22|26223.22|26339.32|26219.32|9
1636385480000|2021-11-08 15:31:20|26343.71|26223.71|26338.17|26218.17|26343.96|26223.96|26337.4|26217.4|10
1636385490000|2021-11-08 15:31:30|26337.78|26217.78|26336.85|26216.85|26337.78|26217.78|26335.93|26215.93|10
1636385500000|2021-11-08 15:31:40|26336.98|26216.98|26337.04|26217.04|26337.95|26217.95|26336.74|26216.74|10
1636385510000|2021-11-08 15:31:50|26337.29|26217.29|26338.39|26218.39|26338.39|26218.39|26336.6|26216.6|10
1636385520000|2021-11-08 15:32:00|26337.28|26217.28|26336.57|26216.57|26338.1|26218.1|26335.84|26215.84|10
1636385530000|2021-11-08 15:32:10|26336.33|26216.33|26339.5|26219.5|26339.81|26219.81|26336.33|26216.33|10
1636385540000|2021-11-08 15:32:20|26338.87|26218.87|26341.68|26221.68|26341.68|26221.68|26338.87|26218.87|10
1636385550000|2021-11-08 15:32:30|26341.88|26221.88|26342.86|26222.86|26342.98|26222.98|26341.51|26221.51|10
1636385560000|2021-11-08 15:32:40|26342.34|26222.34|26341.77|26221.77|26342.71|26222.71|26340.78|26220.78|10
1636385570000|2021-11-08 15:32:50|26340.61|26220.61|26337.79|26217.79|26340.61|26220.61|26337.66|26217.66|10
1636385580000|2021-11-08 15:33:00|26338.86|26218.86|26342.4|26222.4|26342.7|26222.7|26338.86|26218.86|10
1636385590000|2021-11-08 15:33:10|26342.71|26222.71|26344.43|26224.43|26345.04|26225.04|26342.71|26222.71|10
1636385600000|2021-11-08 15:33:20|26344.74|26224.74|26347.25|26227.25|26347.25|26227.25|26344.34|26224.34|10
1636385610000|2021-11-08 15:33:30|26346.38|26226.38|26348.25|26228.25|26348.62|26228.62|26346.38|26226.38|10
1636385620000|2021-11-08 15:33:40|26347.14|26227.14|26350.01|26230.01|26350.01|26230.01|26347.14|26227.14|10
1636385630000|2021-11-08 15:33:50|26349.83|26229.83|26354.09|26234.09|26354.09|26234.09|26349.78|26229.78|9
1636385640000|2021-11-08 15:34:00|26353.25|26233.25|26352.25|26232.25|26353.25|26233.25|26351.6|26231.6|9
1636385650000|2021-11-08 15:34:10|26352.19|26232.19|26354.46|26234.46|26354.46|26234.46|26352.03|26232.03|10
1636385660000|2021-11-08 15:34:20|26354.25|26234.25|26355.41|26235.41|26355.52|26235.52|26353.56|26233.56|10
1636385670000|2021-11-08 15:34:30|26354.29|26234.29|26355.32|26235.32|26355.32|26235.32|26354.29|26234.29|10
1636385680000|2021-11-08 15:34:40|26355.16|26235.16|26357.2|26237.2|26358.06|26238.06|26355.16|26235.16|10
1636385690000|2021-11-08 15:34:50|26356.02|26236.02|26356.1|26236.1|26356.82|26236.82|26355.93|26235.93|10
1636385700000|2021-11-08 15:35:00|26355.24|26235.24|26356.31|26236.31|26356.71|26236.71|26355.06|26235.06|10
1636385710000|2021-11-08 15:35:10|26356.36|26236.36|26354.82|26234.82|26356.36|26236.36|26353.84|26233.84|9
1636385720000|2021-11-08 15:35:20|26355.3|26235.3|26359.71|26239.71|26359.71|26239.71|26355.3|26235.3|10
1636385730000|2021-11-08 15:35:30|26360.37|26240.37|26363.99|26243.99|26363.99|26243.99|26360.37|26240.37|10
1636385740000|2021-11-08 15:35:40|26363.98|26243.98|26364.64|26244.64|26365.3|26245.3|26363.53|26243.53|10
1636385750000|2021-11-08 15:35:50|26365.35|26245.35|26364.03|26244.03|26367.37|26247.37|26364.03|26244.03|10
1636385760000|2021-11-08 15:36:00|26363.76|26243.76|26369.6|26249.6|26369.69|26249.69|26363.66|26243.66|10
1636385770000|2021-11-08 15:36:10|26370.68|26250.68|26374.05|26254.05|26374.32|26254.32|26370.06|26250.06|10
1636385780000|2021-11-08 15:36:20|26372.92|26252.92|26371.53|26251.53|26375.2|26255.2|26371.53|26251.53|10
1636385790000|2021-11-08 15:36:30|26370.86|26250.86|26400.71|26280.71|26400.71|26280.71|26370.34|26250.34|10
1636385800000|2021-11-08 15:36:40|26398.53|26278.53|26400.72|26280.72|26402.16|26282.16|26398.53|26278.53|10
1636385810000|2021-11-08 15:36:50|26401.63|26281.63|26409.9|26289.9|26409.9|26289.9|26401.45|26281.45|10
1636385820000|2021-11-08 15:37:00|26412.12|26292.12|26423.43|26303.43|26424.39|26304.39|26412.12|26292.12|10
1636385830000|2021-11-08 15:37:10|26425.9|26305.9|26431.01|26311.01|26433.62|26313.62|26425.9|26305.9|10
1636385840000|2021-11-08 15:37:20|26431.68|26311.68|26410.37|26290.37|26431.68|26311.68|26410.37|26290.37|10
1636385850000|2021-11-08 15:37:30|26410.55|26290.55|26417.81|26297.81|26417.81|26297.81|26410.55|26290.55|9
1636385860000|2021-11-08 15:37:40|26415.74|26295.74|26410.85|26290.85|26415.74|26295.74|26409.16|26289.16|10
1636385870000|2021-11-08 15:37:50|26410.45|26290.45|26410.73|26290.73|26411.52|26291.52|26408.38|26288.38|10
1636385880000|2021-11-08 15:38:00|26410.46|26290.46|26423.77|26303.77|26423.77|26303.77|26410.46|26290.46|10
1636385890000|2021-11-08 15:38:10|26423.8|26303.8|26422.09|26302.09|26424.5|26304.5|26421.88|26301.88|10
1636385900000|2021-11-08 15:38:20|26422.07|26302.07|26424.9|26304.9|26426.01|26306.01|26421.95|26301.95|10
1636385910000|2021-11-08 15:38:30|26425.3|26305.3|26426.64|26306.64|26427.34|26307.34|26424.37|26304.37|10
1636385920000|2021-11-08 15:38:40|26428.04|26308.04|26428.02|26308.02|26429.94|26309.94|26427.68|26307.68|10
1636385930000|2021-11-08 15:38:50|26429.62|26309.62|26428.09|26308.09|26430.27|26310.27|26426.83|26306.83|10
1636385940000|2021-11-08 15:39:00|26428.77|26308.77|26434.6|26314.6|26434.6|26314.6|26428.1|26308.1|10
1636385950000|2021-11-08 15:39:10|26433.97|26313.97|26437.87|26317.87|26438.57|26318.57|26433.05|26313.05|10
1636385960000|2021-11-08 15:39:20|26437.68|26317.68|26438.19|26318.19|26438.67|26318.67|26436.42|26316.42|10
1636385970000|2021-11-08 15:39:30|26438.31|26318.31|26432.33|26312.33|26438.31|26318.31|26432.17|26312.17|10
1636385980000|2021-11-08 15:39:40|26432.44|26312.44|26438.22|26318.22|26438.22|26318.22|26432.32|26312.32|10
1636385990000|2021-11-08 15:39:50|26436.58|26316.58|26438.97|26318.97|26438.97|26318.97|26436.38|26316.38|10
1636386000000|2021-11-08 15:40:00|26439.91|26319.91|26444.79|26324.79|26444.79|26324.79|26439.91|26319.91|10
1636386010000|2021-11-08 15:40:10|26444.18|26324.18|26448.34|26328.34|26448.51|26328.51|26444.18|26324.18|10
1636386020000|2021-11-08 15:40:20|26447.35|26327.35|26438.58|26318.58|26447.35|26327.35|26438.24|26318.24|10
1636386030000|2021-11-08 15:40:30|26437.94|26317.94|26436.64|26316.64|26437.94|26317.94|26433.9|26313.9|10
1636386040000|2021-11-08 15:40:40|26436.8|26316.8|26437.87|26317.87|26439.45|26319.45|26436.8|26316.8|10
1636386050000|2021-11-08 15:40:50|26437.27|26317.27|26435.39|26315.39|26437.38|26317.38|26434.51|26314.51|10
1636386060000|2021-11-08 15:41:00|26435.14|26315.14|26430.96|26310.96|26435.14|26315.14|26430.62|26310.62|10
1636386070000|2021-11-08 15:41:10|26429.56|26309.56|26433.87|26313.87|26433.87|26313.87|26426.16|26306.16|10
1636386080000|2021-11-08 15:41:20|26434.58|26314.58|26438.47|26318.47|26438.47|26318.47|26433.41|26313.41|9
1636386090000|2021-11-08 15:41:30|26437.99|26317.99|26436.19|26316.19|26437.99|26317.99|26435.94|26315.94|10
1636386100000|2021-11-08 15:41:40|26437.55|26317.55|26433.66|26313.66|26437.55|26317.55|26433.66|26313.66|10
1636386110000|2021-11-08 15:41:50|26432.79|26312.79|26433.71|26313.71|26433.79|26313.79|26431.64|26311.64|9
1636386120000|2021-11-08 15:42:00|26433.64|26313.64|26435.02|26315.02|26435.02|26315.02|26432.46|26312.46|10
1636386130000|2021-11-08 15:42:10|26436.01|26316.01|26441.69|26321.69|26441.69|26321.69|26436.01|26316.01|10
1636386140000|2021-11-08 15:42:20|26441.54|26321.54|26446.09|26326.09|26446.09|26326.09|26440.55|26320.55|10
1636386150000|2021-11-08 15:42:30|26446.57|26326.57|26445.16|26325.16|26447.04|26327.04|26445.13|26325.13|10
1636386160000|2021-11-08 15:42:40|26445.4|26325.4|26436.47|26316.47|26445.4|26325.4|26436.47|26316.47|10
1636386170000|2021-11-08 15:42:50|26435.65|26315.65|26428.13|26308.13|26435.75|26315.75|26428.13|26308.13|10
1636386180000|2021-11-08 15:43:00|26428.71|26308.71|26422.44|26302.44|26428.83|26308.83|26422.44|26302.44|10
1636386190000|2021-11-08 15:43:10|26421.78|26301.78|26416.87|26296.87|26421.99|26301.99|26416.87|26296.87|10
1636386200000|2021-11-08 15:43:20|26417.64|26297.64|26419.16|26299.16|26420.47|26300.47|26417.64|26297.64|10
1636386210000|2021-11-08 15:43:30|26419.46|26299.46|26421.85|26301.85|26421.85|26301.85|26419.46|26299.46|10
1636386220000|2021-11-08 15:43:40|26421.15|26301.15|26428.32|26308.32|26428.32|26308.32|26421.15|26301.15|10
1636386230000|2021-11-08 15:43:50|26427.68|26307.68|26429.07|26309.07|26429.07|26309.07|26427.17|26307.17|10
1636386240000|2021-11-08 15:44:00|26428.83|26308.83|26432.26|26312.26|26432.26|26312.26|26428.83|26308.83|10
1636386250000|2021-11-08 15:44:10|26433.66|26313.66|26437.72|26317.72|26437.72|26317.72|26433.4|26313.4|10
1636386260000|2021-11-08 15:44:20|26437.17|26317.17|26442.3|26322.3|26442.39|26322.39|26437.17|26317.17|10
1636386270000|2021-11-08 15:44:30|26442.15|26322.15|26444.15|26324.15|26444.84|26324.84|26442|26322|10
1636386280000|2021-11-08 15:44:40|26443.97|26323.97|26446.69|26326.69|26446.69|26326.69|26443.97|26323.97|10
1636386290000|2021-11-08 15:44:50|26445.98|26325.98|26446.5|26326.5|26448.13|26328.13|26445.98|26325.98|9
1636386300000|2021-11-08 15:45:00|26447.65|26327.65|26437.14|26317.14|26447.65|26327.65|26437.14|26317.14|10
1636386310000|2021-11-08 15:45:10|26436.77|26316.77|26435.25|26315.25|26436.9|26316.9|26434.88|26314.88|10
1636386320000|2021-11-08 15:45:20|26435.4|26315.4|26432.45|26312.45|26435.98|26315.98|26430.67|26310.67|10
1636386330000|2021-11-08 15:45:30|26432.05|26312.05|26429.5|26309.5|26433.49|26313.49|26427.41|26307.41|10
1636386340000|2021-11-08 15:45:40|26429.16|26309.16|26418.94|26298.94|26429.16|26309.16|26418.94|26298.94|10
1636386350000|2021-11-08 15:45:50|26418.76|26298.76|26421.44|26301.44|26421.44|26301.44|26417|26297|8
1636386360000|2021-11-08 15:46:00|26420.9|26300.9|26417.38|26297.38|26420.9|26300.9|26416.77|26296.77|10
1636386370000|2021-11-08 15:46:10|26419.85|26299.85|26419.7|26299.7|26420.65|26300.65|26419.24|26299.24|10
1636386380000|2021-11-08 15:46:20|26419.96|26299.96|26422.43|26302.43|26422.43|26302.43|26419.96|26299.96|10
1636386390000|2021-11-08 15:46:30|26422.84|26302.84|26427.37|26307.37|26427.37|26307.37|26422.26|26302.26|10
1636386400000|2021-11-08 15:46:40|26428.24|26308.24|26430.86|26310.86|26430.86|26310.86|26427.13|26307.13|10
1636386410000|2021-11-08 15:46:50|26433.23|26313.23|26432.18|26312.18|26434.64|26314.64|26432.18|26312.18|10
1636386420000|2021-11-08 15:47:00|26430.69|26310.69|26436.55|26316.55|26436.55|26316.55|26429.65|26309.65|10
1636386430000|2021-11-08 15:47:10|26436.46|26316.46|26446.04|26326.04|26446.04|26326.04|26435.26|26315.26|10
1636386440000|2021-11-08 15:47:20|26446.03|26326.03|26437.44|26317.44|26447.75|26327.75|26437.44|26317.44|9
1636386450000|2021-11-08 15:47:30|26433.04|26313.04|26443.32|26323.32|26443.32|26323.32|26433.04|26313.04|10
1636386460000|2021-11-08 15:47:40|26445.43|26325.43|26452.09|26332.09|26452.09|26332.09|26444.93|26324.93|10
1636386470000|2021-11-08 15:47:50|26451.25|26331.25|26453.6|26333.6|26454.06|26334.06|26450.4|26330.4|10
1636386480000|2021-11-08 15:48:00|26454.34|26334.34|26453.48|26333.48|26455.38|26335.38|26453.23|26333.23|10
1636386490000|2021-11-08 15:48:10|26454.4|26334.4|26448.01|26328.01|26454.4|26334.4|26448.01|26328.01|10
1636386500000|2021-11-08 15:48:20|26447.54|26327.54|26444.61|26324.61|26447.54|26327.54|26444.07|26324.07|10
1636386510000|2021-11-08 15:48:30|26444.78|26324.78|26448.08|26328.08|26448.08|26328.08|26444.28|26324.28|10
1636386520000|2021-11-08 15:48:40|26449.04|26329.04|26449.48|26329.48|26450.46|26330.46|26449.04|26329.04|10
1636386530000|2021-11-08 15:48:50|26450.18|26330.18|26453.42|26333.42|26454.67|26334.67|26450.18|26330.18|10
1636386540000|2021-11-08 15:49:00|26453.26|26333.26|26453.4|26333.4|26453.4|26333.4|26450.03|26330.03|10
1636386550000|2021-11-08 15:49:10|26452.82|26332.82|26455.41|26335.41|26455.41|26335.41|26452.82|26332.82|10
1636386560000|2021-11-08 15:49:20|26456.85|26336.85|26458.51|26338.51|26458.51|26338.51|26456.8|26336.8|10
1636386570000|2021-11-08 15:49:30|26458.42|26338.42|26459.72|26339.72|26459.72|26339.72|26456.17|26336.17|10
1636386580000|2021-11-08 15:49:40|26458.66|26338.66|26457.93|26337.93|26461.52|26341.52|26457.93|26337.93|10
1636386590000|2021-11-08 15:49:50|26458.55|26338.55|26456.23|26336.23|26459.65|26339.65|26456.23|26336.23|10
1636386600000|2021-11-08 15:50:00|26455.97|26335.97|26457.03|26337.03|26457.03|26337.03|26453.32|26333.32|10
1636386610000|2021-11-08 15:50:10|26457.97|26337.97|26459.84|26339.84|26460.82|26340.82|26457.45|26337.45|10
1636386620000|2021-11-08 15:50:20|26460.02|26340.02|26453.24|26333.24|26460.02|26340.02|26453.24|26333.24|10
1636386630000|2021-11-08 15:50:30|26453.35|26333.35|26454.07|26334.07|26454.43|26334.43|26452.81|26332.81|10
1636386640000|2021-11-08 15:50:40|26454.21|26334.21|26456.05|26336.05|26456.05|26336.05|26453.83|26333.83|10
1636386650000|2021-11-08 15:50:50|26456.03|26336.03|26458.47|26338.47|26459.21|26339.21|26456.03|26336.03|10
1636386660000|2021-11-08 15:51:00|26458.69|26338.69|26455.95|26335.95|26460.45|26340.45|26453.81|26333.81|10
1636386670000|2021-11-08 15:51:10|26456.77|26336.77|26468.83|26348.83|26469.34|26349.34|26456.12|26336.12|10
1636386680000|2021-11-08 15:51:20|26471.79|26351.79|26484.54|26364.54|26484.54|26364.54|26471.79|26351.79|10
1636386690000|2021-11-08 15:51:30|26483.46|26363.46|26486.43|26366.43|26486.59|26366.59|26481.93|26361.93|10
1636386700000|2021-11-08 15:51:40|26485.94|26365.94|26487.99|26367.99|26494.24|26374.24|26485.94|26365.94|10
1636386710000|2021-11-08 15:51:50|26487.6|26367.6|26475.94|26355.94|26487.6|26367.6|26475.94|26355.94|10
1636386720000|2021-11-08 15:52:00|26474.83|26354.83|26475.51|26355.51|26475.54|26355.54|26471.79|26351.79|10
1636386730000|2021-11-08 15:52:10|26473.58|26353.58|26473.96|26353.96|26475.78|26355.78|26473.17|26353.17|10
1636386740000|2021-11-08 15:52:20|26473.99|26353.99|26474.55|26354.55|26476.09|26356.09|26473.27|26353.27|10
1636386750000|2021-11-08 15:52:30|26474.72|26354.72|26471.89|26351.89|26474.72|26354.72|26470.31|26350.31|10
1636386760000|2021-11-08 15:52:40|26472.39|26352.39|26474.52|26354.52|26474.52|26354.52|26470.07|26350.07|10
1636386770000|2021-11-08 15:52:50|26475.85|26355.85|26472.71|26352.71|26477.86|26357.86|26472.71|26352.71|10
1636386780000|2021-11-08 15:53:00|26472.83|26352.83|26474.89|26354.89|26474.89|26354.89|26471.54|26351.54|10
1636386790000|2021-11-08 15:53:10|26474.79|26354.79|26473.75|26353.75|26474.79|26354.79|26473.12|26353.12|10
1636386800000|2021-11-08 15:53:20|26473.51|26353.51|26474.58|26354.58|26475.5|26355.5|26473.51|26353.51|10
1636386810000|2021-11-08 15:53:30|26475.29|26355.29|26476.35|26356.35|26478.01|26358.01|26475.29|26355.29|10
1636386820000|2021-11-08 15:53:40|26475.16|26355.16|26475.51|26355.51|26476.59|26356.59|26474.49|26354.49|9
1636386830000|2021-11-08 15:53:50|26475.99|26355.99|26471.59|26351.59|26475.99|26355.99|26471.59|26351.59|10
1636386840000|2021-11-08 15:54:00|26471.68|26351.68|26475.69|26355.69|26475.69|26355.69|26471.29|26351.29|10
1636386850000|2021-11-08 15:54:10|26474.96|26354.96|26476.46|26356.46|26476.46|26356.46|26472.95|26352.95|10
1636386860000|2021-11-08 15:54:20|26477.43|26357.43|26478.15|26358.15|26481.82|26361.82|26477.23|26357.23|10
1636386870000|2021-11-08 15:54:30|26479.43|26359.43|26477.48|26357.48|26479.43|26359.43|26474.64|26354.64|10
1636386880000|2021-11-08 15:54:40|26477.56|26357.56|26480.24|26360.24|26480.27|26360.27|26477.27|26357.27|10
1636386890000|2021-11-08 15:54:50|26478.97|26358.97|26475.74|26355.74|26478.97|26358.97|26474.71|26354.71|10
1636386900000|2021-11-08 15:55:00|26474.91|26354.91|26473.12|26353.12|26475.15|26355.15|26472.62|26352.62|10
1636386910000|2021-11-08 15:55:10|26474.14|26354.14|26473.92|26353.92|26475.72|26355.72|26473.92|26353.92|10
1636386920000|2021-11-08 15:55:20|26474.45|26354.45|26474.11|26354.11|26475.16|26355.16|26474.01|26354.01|10
1636386930000|2021-11-08 15:55:30|26473.57|26353.57|26464.64|26344.64|26473.8|26353.8|26464.64|26344.64|10
1636386940000|2021-11-08 15:55:40|26463.16|26343.16|26462.67|26342.67|26465.12|26345.12|26462.07|26342.07|10
1636386950000|2021-11-08 15:55:50|26462.56|26342.56|26458.23|26338.23|26462.57|26342.57|26458.23|26338.23|10
1636386960000|2021-11-08 15:56:00|26458.51|26338.51|26460.76|26340.76|26460.76|26340.76|26458.51|26338.51|10
1636386970000|2021-11-08 15:56:10|26462.29|26342.29|26462.81|26342.81|26463.3|26343.3|26461.66|26341.66|10
1636386980000|2021-11-08 15:56:20|26462|26342|26460.87|26340.87|26462.24|26342.24|26460.87|26340.87|10
1636386990000|2021-11-08 15:56:30|26460.86|26340.86|26465.52|26345.52|26465.52|26345.52|26460.86|26340.86|10
1636387000000|2021-11-08 15:56:40|26464.86|26344.86|26464.73|26344.73|26464.99|26344.99|26464.7|26344.7|10
1636387010000|2021-11-08 15:56:50|26464.5|26344.5|26465.02|26345.02|26466.04|26346.04|26464.5|26344.5|10
1636387020000|2021-11-08 15:57:00|26464.95|26344.95|26463.61|26343.61|26464.95|26344.95|26463.61|26343.61|10
1636387030000|2021-11-08 15:57:10|26463.71|26343.71|26464.54|26344.54|26466.22|26346.22|26463.71|26343.71|10
1636387040000|2021-11-08 15:57:20|26463.96|26343.96|26465.14|26345.14|26466.06|26346.06|26463.56|26343.56|10
1636387050000|2021-11-08 15:57:30|26465.24|26345.24|26462.94|26342.94|26465.24|26345.24|26462.33|26342.33|10
1636387060000|2021-11-08 15:57:40|26463.04|26343.04|26463.73|26343.73|26464.79|26344.79|26463.04|26343.04|10
1636387070000|2021-11-08 15:57:50|26463.49|26343.49|26462.89|26342.89|26464.99|26344.99|26462.89|26342.89|9
1636387080000|2021-11-08 15:58:00|26463.73|26343.73|26461.85|26341.85|26464.31|26344.31|26461.85|26341.85|9
1636387090000|2021-11-08 15:58:10|26460.1|26340.1|26461.83|26341.83|26461.9|26341.9|26459.53|26339.53|10
1636387100000|2021-11-08 15:58:20|26463.06|26343.06|26462.53|26342.53|26464.91|26344.91|26462.53|26342.53|10
1636387110000|2021-11-08 15:58:30|26462.03|26342.03|26461.03|26341.03|26462.56|26342.56|26460.98|26340.98|10
1636387120000|2021-11-08 15:58:40|26460.64|26340.64|26464.1|26344.1|26464.32|26344.32|26460.64|26340.64|10
1636387130000|2021-11-08 15:58:50|26463.76|26343.76|26467|26347|26468.14|26348.14|26463.76|26343.76|10
1636387140000|2021-11-08 15:59:00|26464.89|26344.89|26472.46|26352.46|26472.46|26352.46|26463.87|26343.87|10
1636387150000|2021-11-08 15:59:10|26472.79|26352.79|26463.32|26343.32|26472.79|26352.79|26461.94|26341.94|10
1636387160000|2021-11-08 15:59:20|26462.84|26342.84|26464.37|26344.37|26464.37|26344.37|26461.75|26341.75|10
1636387170000|2021-11-08 15:59:30|26463.44|26343.44|26463.58|26343.58|26463.84|26343.84|26463.15|26343.15|10
1636387180000|2021-11-08 15:59:40|26462.78|26342.78|26457.33|26337.33|26462.78|26342.78|26457.33|26337.33|10
1636387190000|2021-11-08 15:59:50|26457.72|26337.72|26458.68|26338.68|26459.45|26339.45|26457.5|26337.5|10
1636387200000|2021-11-08 16:00:00|26458.92|26338.92|26461.42|26341.42|26461.72|26341.72|26458.49|26338.49|10
1636387210000|2021-11-08 16:00:10|26460.87|26340.87|26458.53|26338.53|26460.87|26340.87|26458.53|26338.53|10
1636387220000|2021-11-08 16:00:20|26460.28|26340.28|26460.71|26340.71|26461.72|26341.72|26459|26339|10
1636387230000|2021-11-08 16:00:30|26460.98|26340.98|26466.98|26346.98|26466.98|26346.98|26460.52|26340.52|10
1636387240000|2021-11-08 16:00:40|26467.5|26347.5|26475.86|26355.86|26477.88|26357.88|26467.5|26347.5|10
1636387250000|2021-11-08 16:00:50|26475.62|26355.62|26475.21|26355.21|26477.18|26357.18|26474.9|26354.9|8
1636387260000|2021-11-08 16:01:00|26475.16|26355.16|26473.82|26353.82|26475.16|26355.16|26472.99|26352.99|10
1636387270000|2021-11-08 16:01:10|26473.99|26353.99|26478.68|26358.68|26478.68|26358.68|26473.61|26353.61|10
1636387280000|2021-11-08 16:01:20|26477.55|26357.55|26475.29|26355.29|26478.62|26358.62|26475.29|26355.29|10
1636387290000|2021-11-08 16:01:30|26474.73|26354.73|26468.92|26348.92|26475.17|26355.17|26468.92|26348.92|10
1636387300000|2021-11-08 16:01:40|26468.96|26348.96|26463.26|26343.26|26468.96|26348.96|26462.76|26342.76|10
1636387310000|2021-11-08 16:01:50|26464.81|26344.81|26464.95|26344.95|26466.8|26346.8|26464.77|26344.77|10
1636387320000|2021-11-08 16:02:00|26465.3|26345.3|26464.64|26344.64|26467.25|26347.25|26464.64|26344.64|10
1636387330000|2021-11-08 16:02:10|26465.5|26345.5|26465.56|26345.56|26468.08|26348.08|26465.5|26345.5|10
1636387340000|2021-11-08 16:02:20|26465.53|26345.53|26462.59|26342.59|26465.63|26345.63|26462.56|26342.56|9
1636387350000|2021-11-08 16:02:30|26462.77|26342.77|26462.37|26342.37|26463.16|26343.16|26461.44|26341.44|10
1636387360000|2021-11-08 16:02:40|26460.77|26340.77|26459.74|26339.74|26460.77|26340.77|26458.45|26338.45|10
1636387370000|2021-11-08 16:02:50|26459.17|26339.17|26458.52|26338.52|26460.49|26340.49|26458.46|26338.46|10
1636387380000|2021-11-08 16:03:00|26457.87|26337.87|26461.76|26341.76|26461.88|26341.88|26457.87|26337.87|10
1636387390000|2021-11-08 16:03:10|26463.82|26343.82|26465.15|26345.15|26465.63|26345.63|26463.04|26343.04|10
1636387400000|2021-11-08 16:03:20|26467.06|26347.06|26474.72|26354.72|26474.72|26354.72|26466.14|26346.14|10
1636387410000|2021-11-08 16:03:30|26475.59|26355.59|26474.38|26354.38|26475.59|26355.59|26473.13|26353.13|10
1636387420000|2021-11-08 16:03:40|26474.68|26354.68|26473.6|26353.6|26475.27|26355.27|26473.5|26353.5|10
1636387430000|2021-11-08 16:03:50|26474.21|26354.21|26470.84|26350.84|26476.04|26356.04|26468.57|26348.57|10
1636387440000|2021-11-08 16:04:00|26472.25|26352.25|26476.61|26356.61|26476.61|26356.61|26472.25|26352.25|9
1636387450000|2021-11-08 16:04:10|26475.77|26355.77|26476.54|26356.54|26481.01|26361.01|26473.94|26353.94|10
1636387460000|2021-11-08 16:04:20|26477.42|26357.42|26464.86|26344.86|26478.04|26358.04|26464.3|26344.3|10
1636387470000|2021-11-08 16:04:30|26463.17|26343.17|26464.56|26344.56|26465.02|26345.02|26462.52|26342.52|10
1636387480000|2021-11-08 16:04:40|26463.7|26343.7|26461.95|26341.95|26464.27|26344.27|26461.95|26341.95|9
1636387490000|2021-11-08 16:04:50|26462.53|26342.53|26458.42|26338.42|26462.73|26342.73|26458.42|26338.42|9
1636387500000|2021-11-08 16:05:00|26457.59|26337.59|26462.02|26342.02|26462.36|26342.36|26457.59|26337.59|10
1636387510000|2021-11-08 16:05:10|26462.51|26342.51|26464.17|26344.17|26466.65|26346.65|26462.09|26342.09|10
1636387520000|2021-11-08 16:05:20|26462.56|26342.56|26460.13|26340.13|26462.56|26342.56|26456.29|26336.29|10
1636387530000|2021-11-08 16:05:30|26461.73|26341.73|26460.46|26340.46|26461.75|26341.75|26458.08|26338.08|10
1636387540000|2021-11-08 16:05:40|26461.23|26341.23|26440.5|26320.5|26461.23|26341.23|26440.49|26320.49|10
1636387550000|2021-11-08 16:05:50|26437.94|26317.94|26431.87|26311.87|26437.94|26317.94|26431.87|26311.87|10
1636387560000|2021-11-08 16:06:00|26431.03|26311.03|26428.26|26308.26|26431.03|26311.03|26426.62|26306.62|10
1636387570000|2021-11-08 16:06:10|26429.56|26309.56|26434.8|26314.8|26434.8|26314.8|26429.56|26309.56|10
1636387580000|2021-11-08 16:06:20|26435.35|26315.35|26430.89|26310.89|26435.35|26315.35|26430.89|26310.89|10
1636387590000|2021-11-08 16:06:30|26430.49|26310.49|26434.91|26314.91|26434.91|26314.91|26430.06|26310.06|10
1636387600000|2021-11-08 16:06:40|26434.79|26314.79|26430.57|26310.57|26436.04|26316.04|26430.57|26310.57|10
1636387610000|2021-11-08 16:06:50|26430.84|26310.84|26425.12|26305.12|26430.84|26310.84|26425.05|26305.05|10
1636387620000|2021-11-08 16:07:00|26425.47|26305.47|26421.83|26301.83|26425.47|26305.47|26420.43|26300.43|10
1636387630000|2021-11-08 16:07:10|26422.37|26302.37|26424.6|26304.6|26424.92|26304.92|26422.11|26302.11|10
1636387640000|2021-11-08 16:07:20|26425.73|26305.73|26424.08|26304.08|26425.98|26305.98|26424.08|26304.08|10
1636387650000|2021-11-08 16:07:30|26424.24|26304.24|26425.68|26305.68|26426.03|26306.03|26423.04|26303.04|10
1636387660000|2021-11-08 16:07:40|26425.96|26305.96|26423.86|26303.86|26425.96|26305.96|26423.86|26303.86|10
1636387670000|2021-11-08 16:07:50|26423.77|26303.77|26423.04|26303.04|26424.44|26304.44|26423.04|26303.04|10
1636387680000|2021-11-08 16:08:00|26424.77|26304.77|26429.29|26309.29|26429.29|26309.29|26423.95|26303.95|10
1636387690000|2021-11-08 16:08:10|26429.65|26309.65|26430.95|26310.95|26431.54|26311.54|26429.14|26309.14|10
1636387700000|2021-11-08 16:08:20|26431.19|26311.19|26426.55|26306.55|26431.19|26311.19|26426.55|26306.55|10
1636387710000|2021-11-08 16:08:30|26425.04|26305.04|26424.84|26304.84|26425.46|26305.46|26424.29|26304.29|10
1636387720000|2021-11-08 16:08:40|26425.12|26305.12|26422.43|26302.43|26425.27|26305.27|26422.43|26302.43|10
1636387730000|2021-11-08 16:08:50|26421.34|26301.34|26420|26300|26421.64|26301.64|26420|26300|10
1636387740000|2021-11-08 16:09:00|26417.71|26297.71|26421.7|26301.7|26427.51|26307.51|26417.53|26297.53|10
1636387750000|2021-11-08 16:09:10|26421.38|26301.38|26414.67|26294.67|26421.38|26301.38|26414.67|26294.67|10
1636387760000|2021-11-08 16:09:20|26414.38|26294.38|26414.56|26294.56|26415.55|26295.55|26414.36|26294.36|10
1636387770000|2021-11-08 16:09:30|26414.02|26294.02|26412.84|26292.84|26414.02|26294.02|26411.5|26291.5|10
1636387780000|2021-11-08 16:09:40|26413.16|26293.16|26412.84|26292.84|26414|26294|26411.91|26291.91|10
1636387790000|2021-11-08 16:09:50|26412.24|26292.24|26410.09|26290.09|26412.91|26292.91|26409.85|26289.85|10
1636387800000|2021-11-08 16:10:00|26409.42|26289.42|26412.16|26292.16|26412.97|26292.97|26409.35|26289.35|10
1636387810000|2021-11-08 16:10:10|26411.07|26291.07|26410.62|26290.62|26413.51|26293.51|26410.48|26290.48|10
1636387820000|2021-11-08 16:10:20|26411.85|26291.85|26411.34|26291.34|26413.45|26293.45|26410.57|26290.57|10
1636387830000|2021-11-08 16:10:30|26411.07|26291.07|26412.99|26292.99|26412.99|26292.99|26410.55|26290.55|10
1636387840000|2021-11-08 16:10:40|26412.22|26292.22|26411.31|26291.31|26412.22|26292.22|26410.91|26290.91|10
1636387850000|2021-11-08 16:10:50|26410.79|26290.79|26409.65|26289.65|26410.79|26290.79|26408.46|26288.46|10
1636387860000|2021-11-08 16:11:00|26410.09|26290.09|26410.28|26290.28|26410.33|26290.33|26408.74|26288.74|10
1636387870000|2021-11-08 16:11:10|26411.3|26291.3|26408.46|26288.46|26411.3|26291.3|26407.76|26287.76|10
1636387880000|2021-11-08 16:11:20|26408.73|26288.73|26410.14|26290.14|26410.14|26290.14|26406.57|26286.57|10
1636387890000|2021-11-08 16:11:30|26411.57|26291.57|26412.86|26292.86|26413.4|26293.4|26411.41|26291.41|10
1636387900000|2021-11-08 16:11:40|26412.05|26292.05|26410.19|26290.19|26413.19|26293.19|26410.19|26290.19|10
1636387910000|2021-11-08 16:11:50|26410.17|26290.17|26406.61|26286.61|26411.03|26291.03|26406.12|26286.12|10
1636387920000|2021-11-08 16:12:00|26405.04|26285.04|26407.43|26287.43|26407.43|26287.43|26403.78|26283.78|9
1636387930000|2021-11-08 16:12:10|26408|26288|26409.88|26289.88|26409.88|26289.88|26407.44|26287.44|10
1636387940000|2021-11-08 16:12:20|26409.1|26289.1|26408.45|26288.45|26410.94|26290.94|26406.59|26286.59|10
1636387950000|2021-11-08 16:12:30|26408.61|26288.61|26406.31|26286.31|26409.11|26289.11|26406.31|26286.31|10
1636387960000|2021-11-08 16:12:40|26406.28|26286.28|26403.56|26283.56|26406.61|26286.61|26403.56|26283.56|10
1636387970000|2021-11-08 16:12:50|26403.98|26283.98|26409.33|26289.33|26409.33|26289.33|26403.17|26283.17|10
1636387980000|2021-11-08 16:13:00|26408.38|26288.38|26409.62|26289.62|26409.62|26289.62|26406.98|26286.98|10
1636387990000|2021-11-08 16:13:10|26410.09|26290.09|26405.59|26285.59|26410.09|26290.09|26405.59|26285.59|10
1636388000000|2021-11-08 16:13:20|26406.78|26286.78|26404.48|26284.48|26406.78|26286.78|26404.48|26284.48|9
1636388010000|2021-11-08 16:13:30|26403.66|26283.66|26404.52|26284.52|26404.59|26284.59|26402.53|26282.53|10
1636388020000|2021-11-08 16:13:40|26403.35|26283.35|26403.25|26283.25|26404.87|26284.87|26403.21|26283.21|10
1636388030000|2021-11-08 16:13:50|26402.81|26282.81|26401.23|26281.23|26402.91|26282.91|26400.22|26280.22|10
1636388040000|2021-11-08 16:14:00|26400.68|26280.68|26398.27|26278.27|26401.12|26281.12|26398.27|26278.27|10
1636388050000|2021-11-08 16:14:10|26398.17|26278.17|26397.89|26277.89|26398.23|26278.23|26396.78|26276.78|10
1636388060000|2021-11-08 16:14:20|26397.52|26277.52|26396.77|26276.77|26397.94|26277.94|26396.2|26276.2|10
1636388070000|2021-11-08 16:14:30|26396.51|26276.51|26399.5|26279.5|26399.5|26279.5|26396.51|26276.51|10
1636388080000|2021-11-08 16:14:40|26399.31|26279.31|26395.87|26275.87|26399.41|26279.41|26395.87|26275.87|10
1636388090000|2021-11-08 16:14:50|26395.91|26275.91|26398.42|26278.42|26398.82|26278.82|26395.91|26275.91|10
1636388100000|2021-11-08 16:15:00|26398.06|26278.06|26395.14|26275.14|26398.06|26278.06|26395.13|26275.13|10
1636388110000|2021-11-08 16:15:10|26394.74|26274.74|26394.47|26274.47|26394.81|26274.81|26393.32|26273.32|10
1636388120000|2021-11-08 16:15:20|26394.26|26274.26|26393.3|26273.3|26395.34|26275.34|26393.3|26273.3|10
1636388130000|2021-11-08 16:15:30|26392.49|26272.49|26388.25|26268.25|26392.49|26272.49|26388.25|26268.25|10
1636388140000|2021-11-08 16:15:40|26388.72|26268.72|26388.8|26268.8|26389.7|26269.7|26387.68|26267.68|10
1636388150000|2021-11-08 16:15:50|26388.49|26268.49|26386.74|26266.74|26389.3|26269.3|26386.53|26266.53|10
1636388160000|2021-11-08 16:16:00|26386.61|26266.61|26387.13|26267.13|26389.13|26269.13|26386.61|26266.61|10
1636388170000|2021-11-08 16:16:10|26386.44|26266.44|26380.72|26260.72|26386.44|26266.44|26380.41|26260.41|10
1636388180000|2021-11-08 16:16:20|26380.67|26260.67|26381.29|26261.29|26381.51|26261.51|26380.27|26260.27|10
1636388190000|2021-11-08 16:16:30|26381.35|26261.35|26382.9|26262.9|26382.9|26262.9|26380.83|26260.83|10
1636388200000|2021-11-08 16:16:40|26382.56|26262.56|26381.91|26261.91|26382.56|26262.56|26381.2|26261.2|10
1636388210000|2021-11-08 16:16:50|26381.78|26261.78|26379.41|26259.41|26381.78|26261.78|26379.37|26259.37|10
1636388220000|2021-11-08 16:17:00|26378.74|26258.74|26386.91|26266.91|26386.91|26266.91|26378.26|26258.26|10
1636388230000|2021-11-08 16:17:10|26387.12|26267.12|26371.06|26251.06|26389.22|26269.22|26371.06|26251.06|10
1636388240000|2021-11-08 16:17:20|26367.69|26247.69|26367.26|26247.26|26367.82|26247.82|26363.62|26243.62|10
1636388250000|2021-11-08 16:17:30|26369.12|26249.12|26369.61|26249.61|26369.61|26249.61|26367.55|26247.55|10
1636388260000|2021-11-08 16:17:40|26370.34|26250.34|26373.91|26253.91|26373.98|26253.98|26370.34|26250.34|10
1636388270000|2021-11-08 16:17:50|26371.34|26251.34|26372.73|26252.73|26372.73|26252.73|26370.65|26250.65|10
1636388280000|2021-11-08 16:18:00|26372.65|26252.65|26378.44|26258.44|26379.06|26259.06|26371.98|26251.98|10
1636388290000|2021-11-08 16:18:10|26379.25|26259.25|26379|26259|26379.82|26259.82|26378.28|26258.28|10
1636388300000|2021-11-08 16:18:20|26378.38|26258.38|26370.34|26250.34|26378.38|26258.38|26369.47|26249.47|10
1636388310000|2021-11-08 16:18:30|26369.28|26249.28|26366.69|26246.69|26369.28|26249.28|26366.37|26246.37|10
1636388320000|2021-11-08 16:18:40|26366.64|26246.64|26370.87|26250.87|26372.95|26252.95|26366.64|26246.64|10
1636388330000|2021-11-08 16:18:50|26369.69|26249.69|26368.37|26248.37|26371.06|26251.06|26366.93|26246.93|10
1636388340000|2021-11-08 16:19:00|26368.27|26248.27|26367.91|26247.91|26368.31|26248.31|26367.27|26247.27|9
1636388350000|2021-11-08 16:19:10|26365.51|26245.51|26366.53|26246.53|26366.53|26246.53|26364.25|26244.25|10
1636388360000|2021-11-08 16:19:20|26366.15|26246.15|26377.46|26257.46|26377.46|26257.46|26366.15|26246.15|9
1636388370000|2021-11-08 16:19:30|26377.57|26257.57|26381.6|26261.6|26381.6|26261.6|26377.57|26257.57|10
1636388380000|2021-11-08 16:19:40|26381.33|26261.33|26382.27|26262.27|26382.27|26262.27|26380.68|26260.68|10
1636388390000|2021-11-08 16:19:50|26382.4|26262.4|26382.26|26262.26|26382.95|26262.95|26381.69|26261.69|10
1636388400000|2021-11-08 16:20:00|26383.68|26263.68|26382.88|26262.88|26383.68|26263.68|26381.53|26261.53|10
1636388410000|2021-11-08 16:20:10|26384.6|26264.6|26384.5|26264.5|26387.25|26267.25|26384.5|26264.5|10
1636388420000|2021-11-08 16:20:20|26384.2|26264.2|26386.57|26266.57|26386.57|26266.57|26382.84|26262.84|10
1636388430000|2021-11-08 16:20:30|26386.76|26266.76|26388.42|26268.42|26389.59|26269.59|26385.94|26265.94|10
1636388440000|2021-11-08 16:20:40|26388.56|26268.56|26391.42|26271.42|26391.42|26271.42|26388.56|26268.56|10
1636388450000|2021-11-08 16:20:50|26391.89|26271.89|26392.18|26272.18|26392.45|26272.45|26390.87|26270.87|10
1636388460000|2021-11-08 16:21:00|26392.97|26272.97|26388.2|26268.2|26392.97|26272.97|26388.16|26268.16|10
1636388470000|2021-11-08 16:21:10|26387.06|26267.06|26387.65|26267.65|26388.04|26268.04|26387.06|26267.06|10
1636388480000|2021-11-08 16:21:20|26387.89|26267.89|26384.2|26264.2|26387.89|26267.89|26384.12|26264.12|10
1636388490000|2021-11-08 16:21:30|26385.5|26265.5|26390.37|26270.37|26390.37|26270.37|26385.14|26265.14|10
1636388500000|2021-11-08 16:21:40|26390.41|26270.41|26387.77|26267.77|26391.17|26271.17|26387.77|26267.77|9
1636388510000|2021-11-08 16:21:50|26388.98|26268.98|26386.02|26266.02|26388.98|26268.98|26385.4|26265.4|10
1636388520000|2021-11-08 16:22:00|26385.93|26265.93|26386.14|26266.14|26386.17|26266.17|26384.98|26264.98|10
1636388530000|2021-11-08 16:22:10|26385.52|26265.52|26385.67|26265.67|26386.24|26266.24|26384.52|26264.52|10
1636388540000|2021-11-08 16:22:20|26386.71|26266.71|26393.61|26273.61|26393.61|26273.61|26386.71|26266.71|10
1636388550000|2021-11-08 16:22:30|26393.91|26273.91|26400.62|26280.62|26400.62|26280.62|26393.91|26273.91|10
1636388560000|2021-11-08 16:22:40|26400.49|26280.49|26402.1|26282.1|26402.1|26282.1|26400.49|26280.49|10
1636388570000|2021-11-08 16:22:50|26401.72|26281.72|26403.4|26283.4|26403.86|26283.86|26400.44|26280.44|10
1636388580000|2021-11-08 16:23:00|26403.12|26283.12|26403.49|26283.49|26403.84|26283.84|26402.74|26282.74|10
1636388590000|2021-11-08 16:23:10|26403.51|26283.51|26401.98|26281.98|26404.09|26284.09|26401.98|26281.98|10
1636388600000|2021-11-08 16:23:20|26402.04|26282.04|26402.89|26282.89|26402.89|26282.89|26401.34|26281.34|10
1636388610000|2021-11-08 16:23:30|26403.26|26283.26|26400.9|26280.9|26403.26|26283.26|26400.9|26280.9|10
1636388620000|2021-11-08 16:23:40|26400.84|26280.84|26398.92|26278.92|26401.84|26281.84|26398.92|26278.92|10
1636388630000|2021-11-08 16:23:50|26398.29|26278.29|26397.07|26277.07|26398.29|26278.29|26396.06|26276.06|10
1636388640000|2021-11-08 16:24:00|26397.78|26277.78|26395.94|26275.94|26398.44|26278.44|26395.54|26275.54|10
1636388650000|2021-11-08 16:24:10|26395.89|26275.89|26395.85|26275.85|26395.89|26275.89|26394.78|26274.78|10
1636388660000|2021-11-08 16:24:20|26396.38|26276.38|26396.35|26276.35|26396.38|26276.38|26395.34|26275.34|10
1636388670000|2021-11-08 16:24:30|26395.8|26275.8|26402.03|26282.03|26402.03|26282.03|26395.36|26275.36|10
1636388680000|2021-11-08 16:24:40|26403.29|26283.29|26405.7|26285.7|26406.17|26286.17|26403.29|26283.29|10
1636388690000|2021-11-08 16:24:50|26405.04|26285.04|26403.82|26283.82|26405.05|26285.05|26402.94|26282.94|9
1636388700000|2021-11-08 16:25:00|26403.76|26283.76|26404.14|26284.14|26404.14|26284.14|26402.61|26282.61|10
1636388710000|2021-11-08 16:25:10|26404.11|26284.11|26403.96|26283.96|26405.3|26285.3|26403.14|26283.14|10
1636388720000|2021-11-08 16:25:20|26403.7|26283.7|26402|26282|26403.87|26283.87|26402|26282|10
1636388730000|2021-11-08 16:25:30|26401.98|26281.98|26401.92|26281.92|26402.4|26282.4|26401.53|26281.53|10
1636388740000|2021-11-08 16:25:40|26401.91|26281.91|26397.01|26277.01|26402.17|26282.17|26396.36|26276.36|10
1636388750000|2021-11-08 16:25:50|26396.96|26276.96|26397.26|26277.26|26397.57|26277.57|26396.13|26276.13|10
1636388760000|2021-11-08 16:26:00|26396.39|26276.39|26395.96|26275.96|26396.81|26276.81|26395.37|26275.37|10
1636388770000|2021-11-08 16:26:10|26397.35|26277.35|26398.88|26278.88|26399.89|26279.89|26397.35|26277.35|10
1636388780000|2021-11-08 16:26:20|26399.15|26279.15|26395.9|26275.9|26399.15|26279.15|26395.9|26275.9|10
1636388790000|2021-11-08 16:26:30|26395.93|26275.93|26397.94|26277.94|26398.17|26278.17|26395.69|26275.69|10
1636388800000|2021-11-08 16:26:40|26397.95|26277.95|26395.97|26275.97|26397.99|26277.99|26395.97|26275.97|10
1636388810000|2021-11-08 16:26:50|26394.77|26274.77|26394.68|26274.68|26395.91|26275.91|26393.6|26273.6|10
1636388820000|2021-11-08 16:27:00|26394.62|26274.62|26393.71|26273.71|26394.76|26274.76|26393.71|26273.71|9
1636388830000|2021-11-08 16:27:10|26393.37|26273.37|26395.82|26275.82|26395.88|26275.88|26393.31|26273.31|9
1636388840000|2021-11-08 16:27:20|26395.95|26275.95|26394.53|26274.53|26396.37|26276.37|26394.53|26274.53|8
1636388850000|2021-11-08 16:27:30|26393.92|26273.92|26392.89|26272.89|26393.93|26273.93|26392.89|26272.89|10
1636388860000|2021-11-08 16:27:40|26392.38|26272.38|26392.27|26272.27|26392.48|26272.48|26390.39|26270.39|9
1636388870000|2021-11-08 16:27:50|26392.45|26272.45|26390.77|26270.77|26392.45|26272.45|26390.66|26270.66|10
1636388880000|2021-11-08 16:28:00|26390.51|26270.51|26389.22|26269.22|26390.51|26270.51|26388.14|26268.14|10
1636388890000|2021-11-08 16:28:10|26387.68|26267.68|26385.27|26265.27|26387.89|26267.89|26385.27|26265.27|10
1636388900000|2021-11-08 16:28:20|26383.55|26263.55|26382.64|26262.64|26386.54|26266.54|26382.64|26262.64|10
1636388910000|2021-11-08 16:28:30|26380.13|26260.13|26381.12|26261.12|26381.24|26261.24|26379.53|26259.53|10
1636388920000|2021-11-08 16:28:40|26381.03|26261.03|26379.73|26259.73|26381.03|26261.03|26378.48|26258.48|10
1636388930000|2021-11-08 16:28:50|26378.46|26258.46|26377.9|26257.9|26380.22|26260.22|26376.94|26256.94|10
1636388940000|2021-11-08 16:29:00|26377.36|26257.36|26376.43|26256.43|26377.67|26257.67|26375.79|26255.79|10
1636388950000|2021-11-08 16:29:10|26376.51|26256.51|26377.64|26257.64|26377.64|26257.64|26375.82|26255.82|10
1636388960000|2021-11-08 16:29:20|26376.83|26256.83|26376.97|26256.97|26376.97|26256.97|26375.74|26255.74|10
1636388970000|2021-11-08 16:29:30|26376.77|26256.77|26375.94|26255.94|26377.8|26257.8|26375.89|26255.89|10
1636388980000|2021-11-08 16:29:40|26376.35|26256.35|26376.01|26256.01|26377.2|26257.2|26375.56|26255.56|10
1636388990000|2021-11-08 16:29:50|26375.99|26255.99|26377.06|26257.06|26377.16|26257.16|26375.99|26255.99|10
1636389000000|2021-11-08 16:30:00|26377.03|26257.03|26380.51|26260.51|26380.51|26260.51|26377.03|26257.03|10
1636389010000|2021-11-08 16:30:10|26380.81|26260.81|26381.61|26261.61|26381.61|26261.61|26380.81|26260.81|9
1636389020000|2021-11-08 16:30:20|26381.66|26261.66|26381.39|26261.39|26381.98|26261.98|26381.33|26261.33|10
1636389030000|2021-11-08 16:30:30|26381.1|26261.1|26382.45|26262.45|26382.45|26262.45|26380.21|26260.21|10
1636389040000|2021-11-08 16:30:40|26384.02|26264.02|26382.8|26262.8|26384.02|26264.02|26381.87|26261.87|10
1636389050000|2021-11-08 16:30:50|26382.6|26262.6|26385.43|26265.43|26385.43|26265.43|26382.6|26262.6|10
1636389060000|2021-11-08 16:31:00|26386.35|26266.35|26386.45|26266.45|26386.7|26266.7|26385.91|26265.91|10
1636389070000|2021-11-08 16:31:10|26387.57|26267.57|26385.72|26265.72|26387.57|26267.57|26385.72|26265.72|10
1636389080000|2021-11-08 16:31:20|26386.13|26266.13|26385.39|26265.39|26386.13|26266.13|26383.56|26263.56|10
1636389090000|2021-11-08 16:31:30|26383.04|26263.04|26380.84|26260.84|26383.06|26263.06|26380.84|26260.84|10
1636389100000|2021-11-08 16:31:40|26380.35|26260.35|26379.67|26259.67|26380.49|26260.49|26378.8|26258.8|10
1636389110000|2021-11-08 16:31:50|26379.56|26259.56|26374.37|26254.37|26379.92|26259.92|26372.83|26252.83|10
1636389120000|2021-11-08 16:32:00|26374.41|26254.41|26374.85|26254.85|26374.99|26254.99|26374.17|26254.17|10
1636389130000|2021-11-08 16:32:10|26375.22|26255.22|26376.5|26256.5|26376.59|26256.59|26375.19|26255.19|10
1636389140000|2021-11-08 16:32:20|26376.08|26256.08|26378.52|26258.52|26379.19|26259.19|26375.85|26255.85|10
1636389150000|2021-11-08 16:32:30|26378.85|26258.85|26378.95|26258.95|26380.4|26260.4|26378.49|26258.49|10
1636389160000|2021-11-08 16:32:40|26379.98|26259.98|26383.33|26263.33|26383.33|26263.33|26379.71|26259.71|10
1636389170000|2021-11-08 16:32:50|26383.36|26263.36|26384.73|26264.73|26385.18|26265.18|26383.36|26263.36|10
1636389180000|2021-11-08 16:33:00|26384.02|26264.02|26388.03|26268.03|26388.03|26268.03|26384.02|26264.02|10
1636389190000|2021-11-08 16:33:10|26387.64|26267.64|26387.79|26267.79|26387.89|26267.89|26387.16|26267.16|10
1636389200000|2021-11-08 16:33:20|26388.18|26268.18|26389.93|26269.93|26389.93|26269.93|26387.43|26267.43|9
1636389210000|2021-11-08 16:33:30|26390.48|26270.48|26389.48|26269.48|26391.07|26271.07|26388.38|26268.38|10
1636389220000|2021-11-08 16:33:40|26389.06|26269.06|26388.39|26268.39|26390.05|26270.05|26386.03|26266.03|10
1636389230000|2021-11-08 16:33:50|26388.25|26268.25|26389.16|26269.16|26389.16|26269.16|26387.35|26267.35|10
1636389240000|2021-11-08 16:34:00|26390.11|26270.11|26389.49|26269.49|26390.89|26270.89|26388.93|26268.93|10
1636389250000|2021-11-08 16:34:10|26389.6|26269.6|26386.21|26266.21|26389.6|26269.6|26386.21|26266.21|10
1636389260000|2021-11-08 16:34:20|26387.24|26267.24|26387.84|26267.84|26388.13|26268.13|26386.46|26266.46|10
1636389270000|2021-11-08 16:34:30|26387.19|26267.19|26378.62|26258.62|26387.37|26267.37|26378.62|26258.62|10
1636389280000|2021-11-08 16:34:40|26378.53|26258.53|26378.87|26258.87|26379.38|26259.38|26378.43|26258.43|10
1636389290000|2021-11-08 16:34:50|26378.89|26258.89|26378.65|26258.65|26381.12|26261.12|26378.65|26258.65|10
1636389300000|2021-11-08 16:35:00|26379.21|26259.21|26382.77|26262.77|26382.77|26262.77|26379.21|26259.21|10
1636389310000|2021-11-08 16:35:10|26383.63|26263.63|26385.25|26265.25|26386.08|26266.08|26383.32|26263.32|10
1636389320000|2021-11-08 16:35:20|26384.16|26264.16|26383.88|26263.88|26384.75|26264.75|26383.86|26263.86|10
1636389330000|2021-11-08 16:35:30|26383.63|26263.63|26384.21|26264.21|26384.21|26264.21|26382.01|26262.01|10
1636389340000|2021-11-08 16:35:40|26385.39|26265.39|26399.68|26279.68|26399.68|26279.68|26384.34|26264.34|10
1636389350000|2021-11-08 16:35:50|26398.95|26278.95|26399.77|26279.77|26401.35|26281.35|26398.7|26278.7|10
1636389360000|2021-11-08 16:36:00|26402.16|26282.16|26411.53|26291.53|26412.8|26292.8|26401.78|26281.78|10
1636389370000|2021-11-08 16:36:10|26411.61|26291.61|26413.03|26293.03|26413.58|26293.58|26410.58|26290.58|9
1636389380000|2021-11-08 16:36:20|26412.26|26292.26|26414.85|26294.85|26414.85|26294.85|26412.26|26292.26|10
1636389390000|2021-11-08 16:36:30|26415.9|26295.9|26426.22|26306.22|26426.22|26306.22|26415.9|26295.9|10
1636389400000|2021-11-08 16:36:40|26426.31|26306.31|26433.74|26313.74|26433.74|26313.74|26426.31|26306.31|10
1636389410000|2021-11-08 16:36:50|26434.29|26314.29|26443.08|26323.08|26443.08|26323.08|26434.29|26314.29|10
1636389420000|2021-11-08 16:37:00|26444.71|26324.71|26450.15|26330.15|26450.15|26330.15|26444.11|26324.11|10
1636389430000|2021-11-08 16:37:10|26449.57|26329.57|26458.33|26338.33|26458.33|26338.33|26449.57|26329.57|10
1636389440000|2021-11-08 16:37:20|26458.51|26338.51|26459.07|26339.07|26459.07|26339.07|26456.63|26336.63|10
1636389450000|2021-11-08 16:37:30|26460.25|26340.25|26447.8|26327.8|26461.51|26341.51|26447.8|26327.8|10
1636389460000|2021-11-08 16:37:40|26447.93|26327.93|26445.26|26325.26|26448.04|26328.04|26445.26|26325.26|10
1636389470000|2021-11-08 16:37:50|26446.23|26326.23|26451.28|26331.28|26451.28|26331.28|26445.59|26325.59|10
1636389480000|2021-11-08 16:38:00|26451.52|26331.52|26456.84|26336.84|26456.84|26336.84|26451.52|26331.52|10
1636389490000|2021-11-08 16:38:10|26458.22|26338.22|26464.62|26344.62|26466.71|26346.71|26458.22|26338.22|10
1636389500000|2021-11-08 16:38:20|26465.09|26345.09|26467.97|26347.97|26467.97|26347.97|26464.59|26344.59|10
1636389510000|2021-11-08 16:38:30|26467.63|26347.63|26467.37|26347.37|26469.83|26349.83|26466.4|26346.4|10
1636389520000|2021-11-08 16:38:40|26468|26348|26466.77|26346.77|26468|26348|26465.59|26345.59|10
1636389530000|2021-11-08 16:38:50|26467.35|26347.35|26472.83|26352.83|26472.93|26352.93|26467.35|26347.35|10
1636389540000|2021-11-08 16:39:00|26473.03|26353.03|26472.28|26352.28|26473.24|26353.24|26472.28|26352.28|10
1636389550000|2021-11-08 16:39:10|26471.51|26351.51|26468.64|26348.64|26471.61|26351.61|26467.65|26347.65|10
1636389560000|2021-11-08 16:39:20|26467.73|26347.73|26469.15|26349.15|26469.15|26349.15|26466.47|26346.47|10
1636389570000|2021-11-08 16:39:30|26470.63|26350.63|26479.12|26359.12|26479.12|26359.12|26470.63|26350.63|10
1636389580000|2021-11-08 16:39:40|26479.08|26359.08|26480.97|26360.97|26482.67|26362.67|26479.08|26359.08|10
1636389590000|2021-11-08 16:39:50|26481.55|26361.55|26484.16|26364.16|26484.68|26364.68|26481.55|26361.55|10
1636389600000|2021-11-08 16:40:00|26484.36|26364.36|26486.44|26366.44|26486.44|26366.44|26484.36|26364.36|10
1636389610000|2021-11-08 16:40:10|26487.09|26367.09|26486.61|26366.61|26487.6|26367.6|26486.24|26366.24|9
1636389620000|2021-11-08 16:40:20|26485.37|26365.37|26479.1|26359.1|26485.37|26365.37|26479.1|26359.1|10
1636389630000|2021-11-08 16:40:30|26479.99|26359.99|26479.44|26359.44|26480.91|26360.91|26478.83|26358.83|10
1636389640000|2021-11-08 16:40:40|26479.92|26359.92|26480.91|26360.91|26480.91|26360.91|26479.92|26359.92|10
1636389650000|2021-11-08 16:40:50|26481.74|26361.74|26479.08|26359.08|26481.74|26361.74|26479.08|26359.08|10
1636389660000|2021-11-08 16:41:00|26478.23|26358.23|26478.3|26358.3|26479.19|26359.19|26477.43|26357.43|10
1636389670000|2021-11-08 16:41:10|26478.51|26358.51|26476.13|26356.13|26478.8|26358.8|26476.08|26356.08|10
1636389680000|2021-11-08 16:41:20|26476.42|26356.42|26478.23|26358.23|26478.23|26358.23|26475.71|26355.71|10
1636389690000|2021-11-08 16:41:30|26476.12|26356.12|26471.99|26351.99|26476.12|26356.12|26471.07|26351.07|10
1636389700000|2021-11-08 16:41:40|26472.06|26352.06|26470.22|26350.22|26472.06|26352.06|26470.1|26350.1|10
1636389710000|2021-11-08 16:41:50|26470.2|26350.2|26464.4|26344.4|26470.2|26350.2|26464.4|26344.4|10
1636389720000|2021-11-08 16:42:00|26463.96|26343.96|26458.86|26338.86|26463.96|26343.96|26458.81|26338.81|10
1636389730000|2021-11-08 16:42:10|26458.45|26338.45|26456.7|26336.7|26458.45|26338.45|26454.81|26334.81|10
1636389740000|2021-11-08 16:42:20|26456.77|26336.77|26454.24|26334.24|26456.77|26336.77|26454.12|26334.12|10
1636389750000|2021-11-08 16:42:30|26454.23|26334.23|26453.43|26333.43|26455.21|26335.21|26452.15|26332.15|9
1636389760000|2021-11-08 16:42:40|26453.39|26333.39|26453.48|26333.48|26455.47|26335.47|26453.39|26333.39|10
1636389770000|2021-11-08 16:42:50|26453.07|26333.07|26454.17|26334.17|26455.02|26335.02|26453.07|26333.07|10
1636389780000|2021-11-08 16:43:00|26455.71|26335.71|26455.55|26335.55|26456.91|26336.91|26455.55|26335.55|10
1636389790000|2021-11-08 16:43:10|26456.63|26336.63|26455.04|26335.04|26456.63|26336.63|26455.04|26335.04|10
1636389800000|2021-11-08 16:43:20|26455.91|26335.91|26456.05|26336.05|26456.3|26336.3|26454.87|26334.87|10
1636389810000|2021-11-08 16:43:30|26456.22|26336.22|26458.5|26338.5|26458.53|26338.53|26456.22|26336.22|10
1636389820000|2021-11-08 16:43:40|26458.71|26338.71|26461.71|26341.71|26461.71|26341.71|26458.71|26338.71|9
1636389830000|2021-11-08 16:43:50|26460.85|26340.85|26463.03|26343.03|26463.68|26343.68|26460.69|26340.69|10
1636389840000|2021-11-08 16:44:00|26463.31|26343.31|26465.29|26345.29|26465.41|26345.41|26463.23|26343.23|9
1636389850000|2021-11-08 16:44:10|26466.98|26346.98|26472.79|26352.79|26472.79|26352.79|26466.98|26346.98|10
1636389860000|2021-11-08 16:44:20|26472.53|26352.53|26468.48|26348.48|26472.53|26352.53|26468.48|26348.48|10
1636389870000|2021-11-08 16:44:30|26468.36|26348.36|26464.1|26344.1|26468.36|26348.36|26463.95|26343.95|10
1636389880000|2021-11-08 16:44:40|26462.87|26342.87|26461.24|26341.24|26463.24|26343.24|26460.8|26340.8|10
1636389890000|2021-11-08 16:44:50|26461.06|26341.06|26463.11|26343.11|26463.11|26343.11|26460.59|26340.59|10
1636389900000|2021-11-08 16:45:00|26463.42|26343.42|26469.88|26349.88|26469.88|26349.88|26463.42|26343.42|10
1636389910000|2021-11-08 16:45:10|26470.19|26350.19|26471.77|26351.77|26472.08|26352.08|26470.19|26350.19|10
1636389920000|2021-11-08 16:45:20|26472.42|26352.42|26473.42|26353.42|26473.54|26353.54|26472.15|26352.15|9
1636389930000|2021-11-08 16:45:30|26473.46|26353.46|26473.69|26353.69|26474.7|26354.7|26472.51|26352.51|10
1636389940000|2021-11-08 16:45:40|26475.16|26355.16|26473.72|26353.72|26475.86|26355.86|26473.72|26353.72|10
1636389950000|2021-11-08 16:45:50|26473.1|26353.1|26473.55|26353.55|26473.71|26353.71|26472.07|26352.07|10
1636389960000|2021-11-08 16:46:00|26473.72|26353.72|26473.41|26353.41|26473.72|26353.72|26472.53|26352.53|10
1636389970000|2021-11-08 16:46:10|26473.54|26353.54|26475.04|26355.04|26475.75|26355.75|26473.54|26353.54|10
1636389980000|2021-11-08 16:46:20|26474.13|26354.13|26475.13|26355.13|26475.23|26355.23|26474.13|26354.13|10
1636389990000|2021-11-08 16:46:30|26475.19|26355.19|26476.38|26356.38|26476.54|26356.54|26475.19|26355.19|10
1636390000000|2021-11-08 16:46:40|26475.85|26355.85|26476.3|26356.3|26476.3|26356.3|26474.5|26354.5|10
1636390010000|2021-11-08 16:46:50|26476.46|26356.46|26474.14|26354.14|26476.46|26356.46|26473.88|26353.88|10
1636390020000|2021-11-08 16:47:00|26473.77|26353.77|26475.76|26355.76|26475.76|26355.76|26473.54|26353.54|10
1636390030000|2021-11-08 16:47:10|26475.91|26355.91|26473.77|26353.77|26475.91|26355.91|26473.76|26353.76|10
1636390040000|2021-11-08 16:47:20|26473.36|26353.36|26473.45|26353.45|26473.68|26353.68|26473.25|26353.25|10
1636390050000|2021-11-08 16:47:30|26472.97|26352.97|26473.01|26353.01|26474.01|26354.01|26472.83|26352.83|10
1636390060000|2021-11-08 16:47:40|26473.41|26353.41|26473.63|26353.63|26473.95|26353.95|26472.78|26352.78|9
1636390070000|2021-11-08 16:47:50|26473.27|26353.27|26470.84|26350.84|26473.27|26353.27|26470.61|26350.61|9
1636390080000|2021-11-08 16:48:00|26470.97|26350.97|26468.87|26348.87|26471.01|26351.01|26468.78|26348.78|8
1636390090000|2021-11-08 16:48:10|26469.18|26349.18|26468.04|26348.04|26469.34|26349.34|26467.54|26347.54|10
1636390100000|2021-11-08 16:48:20|26468.21|26348.21|26468.09|26348.09|26469.4|26349.4|26468.09|26348.09|10
1636390110000|2021-11-08 16:48:30|26467.67|26347.67|26466.25|26346.25|26467.67|26347.67|26465.57|26345.57|10
1636390120000|2021-11-08 16:48:40|26467.23|26347.23|26466.39|26346.39|26467.94|26347.94|26466.16|26346.16|10
1636390130000|2021-11-08 16:48:50|26467.42|26347.42|26466.97|26346.97|26467.54|26347.54|26466.24|26346.24|10
1636390140000|2021-11-08 16:49:00|26466.91|26346.91|26466.14|26346.14|26468.59|26348.59|26466.14|26346.14|10
1636390150000|2021-11-08 16:49:10|26466.24|26346.24|26464.3|26344.3|26466.26|26346.26|26464.3|26344.3|10
1636390160000|2021-11-08 16:49:20|26465.34|26345.34|26463.07|26343.07|26465.34|26345.34|26462.84|26342.84|10
1636390170000|2021-11-08 16:49:30|26463.06|26343.06|26460.77|26340.77|26463.06|26343.06|26460.29|26340.29|10
1636390180000|2021-11-08 16:49:40|26460.75|26340.75|26459.33|26339.33|26460.75|26340.75|26459.05|26339.05|9
1636390190000|2021-11-08 16:49:50|26457.93|26337.93|26450.77|26330.77|26457.93|26337.93|26450.77|26330.77|10
1636390200000|2021-11-08 16:50:00|26450.08|26330.08|26443.16|26323.16|26450.08|26330.08|26443.16|26323.16|10
1636390210000|2021-11-08 16:50:10|26442.96|26322.96|26444.14|26324.14|26444.37|26324.37|26442.96|26322.96|9
1636390220000|2021-11-08 16:50:20|26444.15|26324.15|26443.65|26323.65|26444.15|26324.15|26441.52|26321.52|10
1636390230000|2021-11-08 16:50:30|26443.68|26323.68|26441.17|26321.17|26443.68|26323.68|26440.15|26320.15|10
1636390240000|2021-11-08 16:50:40|26440.6|26320.6|26442.25|26322.25|26442.25|26322.25|26440.14|26320.14|10
1636390250000|2021-11-08 16:50:50|26441.91|26321.91|26441.14|26321.14|26442.55|26322.55|26440.97|26320.97|10
1636390260000|2021-11-08 16:51:00|26440.92|26320.92|26441.54|26321.54|26441.54|26321.54|26439.89|26319.89|10
1636390270000|2021-11-08 16:51:10|26441.71|26321.71|26445.66|26325.66|26446.14|26326.14|26441.05|26321.05|10
1636390280000|2021-11-08 16:51:20|26445.41|26325.41|26445.57|26325.57|26446.17|26326.17|26445.41|26325.41|10
1636390290000|2021-11-08 16:51:30|26445.29|26325.29|26444.09|26324.09|26445.29|26325.29|26443.52|26323.52|10
1636390300000|2021-11-08 16:51:40|26444.12|26324.12|26443.61|26323.61|26444.32|26324.32|26442.55|26322.55|10
1636390310000|2021-11-08 16:51:50|26444.32|26324.32|26451.23|26331.23|26451.23|26331.23|26444.29|26324.29|9
1636390320000|2021-11-08 16:52:00|26450.69|26330.69|26450.56|26330.56|26452.55|26332.55|26450.56|26330.56|10
1636390330000|2021-11-08 16:52:10|26451.92|26331.92|26452.71|26332.71|26453.18|26333.18|26451.34|26331.34|9
1636390340000|2021-11-08 16:52:20|26455.26|26335.26|26454.68|26334.68|26455.26|26335.26|26454.39|26334.39|10
1636390350000|2021-11-08 16:52:30|26454.09|26334.09|26450.08|26330.08|26454.09|26334.09|26450.08|26330.08|10
1636390360000|2021-11-08 16:52:40|26449.93|26329.93|26454.08|26334.08|26454.08|26334.08|26449.93|26329.93|10
1636390370000|2021-11-08 16:52:50|26454.27|26334.27|26455.05|26335.05|26455.12|26335.12|26453.72|26333.72|10
1636390380000|2021-11-08 16:53:00|26454.86|26334.86|26458.57|26338.57|26458.57|26338.57|26454.48|26334.48|10
1636390390000|2021-11-08 16:53:10|26458.99|26338.99|26459.36|26339.36|26460.01|26340.01|26458.97|26338.97|10
1636390400000|2021-11-08 16:53:20|26459.39|26339.39|26458.79|26338.79|26459.39|26339.39|26458.67|26338.67|8
1636390410000|2021-11-08 16:53:30|26457.19|26337.19|26459.21|26339.21|26459.46|26339.46|26457.19|26337.19|10
1636390420000|2021-11-08 16:53:40|26459.61|26339.61|26459.01|26339.01|26460.16|26340.16|26459.01|26339.01|10
1636390430000|2021-11-08 16:53:50|26458.95|26338.95|26456.62|26336.62|26458.95|26338.95|26456.62|26336.62|10
1636390440000|2021-11-08 16:54:00|26456.36|26336.36|26456.77|26336.77|26457.31|26337.31|26456.36|26336.36|10
1636390450000|2021-11-08 16:54:10|26456.3|26336.3|26456.44|26336.44|26456.72|26336.72|26455.79|26335.79|9
1636390460000|2021-11-08 16:54:20|26456.04|26336.04|26455.87|26335.87|26456.82|26336.82|26455.74|26335.74|10
1636390470000|2021-11-08 16:54:30|26455.69|26335.69|26453.4|26333.4|26455.69|26335.69|26452.61|26332.61|10
1636390480000|2021-11-08 16:54:40|26452.33|26332.33|26451.11|26331.11|26452.33|26332.33|26451.11|26331.11|9
1636390490000|2021-11-08 16:54:50|26450.62|26330.62|26451.92|26331.92|26451.92|26331.92|26450.62|26330.62|10
1636390500000|2021-11-08 16:55:00|26451.13|26331.13|26452.05|26332.05|26453.44|26333.44|26451.13|26331.13|10
1636390510000|2021-11-08 16:55:10|26451.95|26331.95|26454.47|26334.47|26456.12|26336.12|26451.95|26331.95|10
1636390520000|2021-11-08 16:55:20|26454.15|26334.15|26452.38|26332.38|26455.03|26335.03|26452.38|26332.38|10
1636390530000|2021-11-08 16:55:30|26451.28|26331.28|26447.16|26327.16|26451.28|26331.28|26445.95|26325.95|10
1636390540000|2021-11-08 16:55:40|26446.63|26326.63|26438.69|26318.69|26446.63|26326.63|26438.69|26318.69|10
1636390550000|2021-11-08 16:55:50|26436.26|26316.26|26436.06|26316.06|26438.47|26318.47|26436.06|26316.06|10
1636390560000|2021-11-08 16:56:00|26435.92|26315.92|26433.81|26313.81|26436.8|26316.8|26432.67|26312.67|10
1636390570000|2021-11-08 16:56:10|26431.7|26311.7|26431.1|26311.1|26432.12|26312.12|26430.98|26310.98|10
1636390580000|2021-11-08 16:56:20|26432.32|26312.32|26432.28|26312.28|26432.32|26312.32|26430.87|26310.87|10
1636390590000|2021-11-08 16:56:30|26432.73|26312.73|26433.94|26313.94|26433.94|26313.94|26432.51|26312.51|10
1636390600000|2021-11-08 16:56:40|26434.18|26314.18|26432.07|26312.07|26434.18|26314.18|26431.16|26311.16|10
1636390610000|2021-11-08 16:56:50|26432.86|26312.86|26432.21|26312.21|26433.26|26313.26|26431.6|26311.6|10
1636390620000|2021-11-08 16:57:00|26432.51|26312.51|26433.36|26313.36|26434.53|26314.53|26432.51|26312.51|10
1636390630000|2021-11-08 16:57:10|26432.84|26312.84|26430.97|26310.97|26432.84|26312.84|26430.97|26310.97|10
1636390640000|2021-11-08 16:57:20|26431.99|26311.99|26433.89|26313.89|26433.89|26313.89|26431.65|26311.65|10
1636390650000|2021-11-08 16:57:30|26433.95|26313.95|26430.71|26310.71|26433.95|26313.95|26429.73|26309.73|10
1636390660000|2021-11-08 16:57:40|26431.58|26311.58|26433.96|26313.96|26434.77|26314.77|26431.48|26311.48|9
1636390670000|2021-11-08 16:57:50|26433.77|26313.77|26434.21|26314.21|26434.48|26314.48|26433.47|26313.47|10
1636390680000|2021-11-08 16:58:00|26433.97|26313.97|26436.01|26316.01|26436.01|26316.01|26433.62|26313.62|9
1636390690000|2021-11-08 16:58:10|26435.8|26315.8|26434.28|26314.28|26435.8|26315.8|26433.4|26313.4|10
1636390700000|2021-11-08 16:58:20|26433.87|26313.87|26434.6|26314.6|26434.86|26314.86|26433.53|26313.53|10
1636390710000|2021-11-08 16:58:30|26434.42|26314.42|26433.42|26313.42|26435.16|26315.16|26433.42|26313.42|10
1636390720000|2021-11-08 16:58:40|26433.46|26313.46|26435.2|26315.2|26435.75|26315.75|26433.46|26313.46|9
1636390730000|2021-11-08 16:58:50|26435.15|26315.15|26433.47|26313.47|26435.96|26315.96|26433.47|26313.47|10
1636390740000|2021-11-08 16:59:00|26433.22|26313.22|26431.56|26311.56|26433.22|26313.22|26430.83|26310.83|10
1636390750000|2021-11-08 16:59:10|26432.58|26312.58|26430.9|26310.9|26432.58|26312.58|26430.66|26310.66|8
1636390760000|2021-11-08 16:59:20|26430.78|26310.78|26432.95|26312.95|26432.95|26312.95|26430.78|26310.78|10
1636390770000|2021-11-08 16:59:30|26433.46|26313.46|26426.54|26306.54|26433.58|26313.58|26426.47|26306.47|10
1636390780000|2021-11-08 16:59:40|26427.36|26307.36|26429.6|26309.6|26429.63|26309.63|26427.36|26307.36|10
1636390790000|2021-11-08 16:59:50|26429.57|26309.57|26434.19|26314.19|26436.13|26316.13|26429.57|26309.57|10
1636390800000|2021-11-08 17:00:00|26434.72|26314.72|26435.07|26315.07|26435.45|26315.45|26433.54|26313.54|10
1636390810000|2021-11-08 17:00:10|26435.14|26315.14|26432.72|26312.72|26435.76|26315.76|26432.72|26312.72|10
1636390820000|2021-11-08 17:00:20|26432.68|26312.68|26432.31|26312.31|26433.63|26313.63|26432.31|26312.31|10
1636390830000|2021-11-08 17:00:30|26432.19|26312.19|26430.19|26310.19|26432.19|26312.19|26430.19|26310.19|10
1636390840000|2021-11-08 17:00:40|26430.84|26310.84|26434.02|26314.02|26434.44|26314.44|26430.84|26310.84|10
1636390850000|2021-11-08 17:00:50|26433.42|26313.42|26437.15|26317.15|26437.15|26317.15|26433.42|26313.42|9
1636390860000|2021-11-08 17:01:00|26436.58|26316.58|26439.12|26319.12|26439.12|26319.12|26436.58|26316.58|9
1636390870000|2021-11-08 17:01:10|26439.28|26319.28|26443.11|26323.11|26443.11|26323.11|26439.28|26319.28|10
1636390880000|2021-11-08 17:01:20|26443.73|26323.73|26442.82|26322.82|26443.73|26323.73|26441.54|26321.54|10
1636390890000|2021-11-08 17:01:30|26442.73|26322.73|26443.41|26323.41|26445.27|26325.27|26442.73|26322.73|10
1636390900000|2021-11-08 17:01:40|26444.26|26324.26|26444.63|26324.63|26445.3|26325.3|26443.49|26323.49|10
1636390910000|2021-11-08 17:01:50|26443.27|26323.27|26447.83|26327.83|26447.83|26327.83|26443.27|26323.27|9
1636390920000|2021-11-08 17:02:00|26449.08|26329.08|26451.05|26331.05|26453.17|26333.17|26448.64|26328.64|10
1636390930000|2021-11-08 17:02:10|26453.65|26333.65|26455.99|26335.99|26455.99|26335.99|26453.21|26333.21|10
1636390940000|2021-11-08 17:02:20|26455.81|26335.81|26457.81|26337.81|26457.86|26337.86|26454.65|26334.65|10
1636390950000|2021-11-08 17:02:30|26458.23|26338.23|26461.79|26341.79|26462.05|26342.05|26458.23|26338.23|10
1636390960000|2021-11-08 17:02:40|26462.54|26342.54|26464.53|26344.53|26465.44|26345.44|26462.54|26342.54|10
1636390970000|2021-11-08 17:02:50|26464.24|26344.24|26462.28|26342.28|26464.24|26344.24|26461.74|26341.74|10
1636390980000|2021-11-08 17:03:00|26462.35|26342.35|26461.06|26341.06|26463.13|26343.13|26461.06|26341.06|10
1636390990000|2021-11-08 17:03:10|26461.08|26341.08|26459.33|26339.33|26462.79|26342.79|26459.33|26339.33|10
1636391000000|2021-11-08 17:03:20|26459.08|26339.08|26456.64|26336.64|26459.08|26339.08|26456.64|26336.64|10
1636391010000|2021-11-08 17:03:30|26456.13|26336.13|26453.62|26333.62|26456.13|26336.13|26453.62|26333.62|10
1636391020000|2021-11-08 17:03:40|26453.41|26333.41|26450.47|26330.47|26453.41|26333.41|26450.47|26330.47|10
1636391030000|2021-11-08 17:03:50|26450.02|26330.02|26453.29|26333.29|26453.68|26333.68|26449.92|26329.92|10
1636391040000|2021-11-08 17:04:00|26453.35|26333.35|26452.75|26332.75|26454.45|26334.45|26452.75|26332.75|10
1636391050000|2021-11-08 17:04:10|26452.4|26332.4|26452.85|26332.85|26455.03|26335.03|26452.4|26332.4|10
1636391060000|2021-11-08 17:04:20|26452.72|26332.72|26450.92|26330.92|26452.75|26332.75|26450.28|26330.28|9
1636391070000|2021-11-08 17:04:30|26450.22|26330.22|26448.4|26328.4|26450.22|26330.22|26448.4|26328.4|9
1636391080000|2021-11-08 17:04:40|26447.73|26327.73|26451.27|26331.27|26451.87|26331.87|26447.73|26327.73|10
1636391090000|2021-11-08 17:04:50|26452.1|26332.1|26457.5|26337.5|26457.5|26337.5|26452.1|26332.1|10
1636391100000|2021-11-08 17:05:00|26458.62|26338.62|26462.27|26342.27|26463.22|26343.22|26458.62|26338.62|10
1636391110000|2021-11-08 17:05:10|26462.39|26342.39|26466.27|26346.27|26466.27|26346.27|26462.39|26342.39|10
1636391120000|2021-11-08 17:05:20|26463.99|26343.99|26472.26|26352.26|26472.26|26352.26|26463.99|26343.99|10
1636391130000|2021-11-08 17:05:30|26472.22|26352.22|26483.29|26363.29|26483.5|26363.5|26472.22|26352.22|10
1636391140000|2021-11-08 17:05:40|26482.13|26362.13|26479.85|26359.85|26482.13|26362.13|26479.85|26359.85|10
1636391150000|2021-11-08 17:05:50|26478.76|26358.76|26482.52|26362.52|26482.52|26362.52|26478.76|26358.76|10
1636391160000|2021-11-08 17:06:00|26483.39|26363.39|26483.27|26363.27|26484.51|26364.51|26482.53|26362.53|10
1636391170000|2021-11-08 17:06:10|26482.84|26362.84|26482.12|26362.12|26483.51|26363.51|26482.1|26362.1|10
1636391180000|2021-11-08 17:06:20|26481.52|26361.52|26483.27|26363.27|26483.27|26363.27|26481.52|26361.52|9
1636391190000|2021-11-08 17:06:30|26483.55|26363.55|26484.7|26364.7|26485.24|26365.24|26482.13|26362.13|10
1636391200000|2021-11-08 17:06:40|26485.09|26365.09|26486.56|26366.56|26486.76|26366.76|26485.09|26365.09|10
1636391210000|2021-11-08 17:06:50|26486.76|26366.76|26491.64|26371.64|26491.64|26371.64|26486.76|26366.76|10
1636391220000|2021-11-08 17:07:00|26491.65|26371.65|26492.91|26372.91|26493.22|26373.22|26491.61|26371.61|10
1636391230000|2021-11-08 17:07:10|26493.12|26373.12|26497.06|26377.06|26497.06|26377.06|26493.12|26373.12|10
1636391240000|2021-11-08 17:07:20|26498.05|26378.05|26498.05|26378.05|26499.21|26379.21|26494.29|26374.29|10
1636391250000|2021-11-08 17:07:30|26498.92|26378.92|26507.57|26387.57|26507.57|26387.57|26498.92|26378.92|10
1636391260000|2021-11-08 17:07:40|26508.91|26388.91|26522.67|26402.67|26522.67|26402.67|26508.91|26388.91|10
1636391270000|2021-11-08 17:07:50|26523.27|26403.27|26524.07|26404.07|26527.73|26407.73|26523.27|26403.27|10
1636391280000|2021-11-08 17:08:00|26525.17|26405.17|26527.1|26407.1|26527.1|26407.1|26523.24|26403.24|10
1636391290000|2021-11-08 17:08:10|26527.02|26407.02|26532.29|26412.29|26532.29|26412.29|26527.02|26407.02|10
1636391300000|2021-11-08 17:08:20|26532.13|26412.13|26533.48|26413.48|26533.59|26413.59|26532.13|26412.13|10
1636391310000|2021-11-08 17:08:30|26534.42|26414.42|26532.5|26412.5|26534.42|26414.42|26530.5|26410.5|10
1636391320000|2021-11-08 17:08:40|26532.54|26412.54|26532.16|26412.16|26533.27|26413.27|26532.16|26412.16|10
1636391330000|2021-11-08 17:08:50|26532.72|26412.72|26535.23|26415.23|26535.23|26415.23|26532.23|26412.23|10
1636391340000|2021-11-08 17:09:00|26535.25|26415.25|26535.42|26415.42|26536.06|26416.06|26535.25|26415.25|10
1636391350000|2021-11-08 17:09:10|26534.59|26414.59|26525.53|26405.53|26535.01|26415.01|26525.53|26405.53|9
1636391360000|2021-11-08 17:09:20|26525.71|26405.71|26518.2|26398.2|26525.71|26405.71|26518.2|26398.2|10
1636391370000|2021-11-08 17:09:30|26517.9|26397.9|26517.48|26397.48|26518.9|26398.9|26516.08|26396.08|10
1636391380000|2021-11-08 17:09:40|26517.05|26397.05|26518.64|26398.64|26519.24|26399.24|26516.08|26396.08|10
1636391390000|2021-11-08 17:09:50|26518.34|26398.34|26515.78|26395.78|26518.34|26398.34|26515.78|26395.78|10
1636391400000|2021-11-08 17:10:00|26515.61|26395.61|26516.19|26396.19|26517.04|26397.04|26515.61|26395.61|9
1636391410000|2021-11-08 17:10:10|26516.44|26396.44|26515.79|26395.79|26516.47|26396.47|26514.95|26394.95|10
1636391420000|2021-11-08 17:10:20|26515.94|26395.94|26515.38|26395.38|26515.94|26395.94|26514.88|26394.88|10
1636391430000|2021-11-08 17:10:30|26515.63|26395.63|26515.81|26395.81|26515.81|26395.81|26514.42|26394.42|10
1636391440000|2021-11-08 17:10:40|26516.33|26396.33|26516.65|26396.65|26517.43|26397.43|26516.03|26396.03|10
1636391450000|2021-11-08 17:10:50|26518.82|26398.82|26520.45|26400.45|26520.45|26400.45|26518.82|26398.82|10
1636391460000|2021-11-08 17:11:00|26520.69|26400.69|26523.58|26403.58|26523.58|26403.58|26520.18|26400.18|10
1636391470000|2021-11-08 17:11:10|26523.95|26403.95|26527.62|26407.62|26527.62|26407.62|26523.95|26403.95|10
1636391480000|2021-11-08 17:11:20|26528.5|26408.5|26528.97|26408.97|26530.26|26410.26|26528.22|26408.22|10
1636391490000|2021-11-08 17:11:30|26529.13|26409.13|26522.89|26402.89|26529.13|26409.13|26522.55|26402.55|10
1636391500000|2021-11-08 17:11:40|26522.41|26402.41|26518.96|26398.96|26522.41|26402.41|26517.79|26397.79|10
1636391510000|2021-11-08 17:11:50|26519.16|26399.16|26513.1|26393.1|26519.16|26399.16|26511.8|26391.8|10
1636391520000|2021-11-08 17:12:00|26511.45|26391.45|26506.77|26386.77|26511.45|26391.45|26506.42|26386.42|10
1636391530000|2021-11-08 17:12:10|26505.39|26385.39|26498.55|26378.55|26505.54|26385.54|26498.55|26378.55|10
1636391540000|2021-11-08 17:12:20|26497.79|26377.79|26493.97|26373.97|26497.79|26377.79|26493.97|26373.97|10
1636391550000|2021-11-08 17:12:30|26493.85|26373.85|26493.77|26373.77|26493.85|26373.85|26493.14|26373.14|10
1636391560000|2021-11-08 17:12:40|26494.01|26374.01|26498.35|26378.35|26498.35|26378.35|26494.01|26374.01|9
1636391570000|2021-11-08 17:12:50|26496.76|26376.76|26496.02|26376.02|26496.76|26376.76|26495.11|26375.11|10
1636391580000|2021-11-08 17:13:00|26496.2|26376.2|26493|26373|26496.31|26376.31|26493|26373|10
1636391590000|2021-11-08 17:13:10|26493.22|26373.22|26489.97|26369.97|26493.22|26373.22|26489.63|26369.63|10
1636391600000|2021-11-08 17:13:20|26489.47|26369.47|26484.7|26364.7|26489.64|26369.64|26484.7|26364.7|10
1636391610000|2021-11-08 17:13:30|26484.08|26364.08|26479.98|26359.98|26484.08|26364.08|26479.98|26359.98|10
1636391620000|2021-11-08 17:13:40|26480.14|26360.14|26479.25|26359.25|26480.62|26360.62|26479.25|26359.25|10
1636391630000|2021-11-08 17:13:50|26479.35|26359.35|26481.51|26361.51|26481.51|26361.51|26477.87|26357.87|10
1636391640000|2021-11-08 17:14:00|26482.19|26362.19|26485.08|26365.08|26485.08|26365.08|26481.83|26361.83|10
1636391650000|2021-11-08 17:14:10|26485.2|26365.2|26478.96|26358.96|26485.2|26365.2|26478.96|26358.96|10
1636391660000|2021-11-08 17:14:20|26478.57|26358.57|26478.28|26358.28|26479.18|26359.18|26476.77|26356.77|10
1636391670000|2021-11-08 17:14:30|26476.95|26356.95|26476.45|26356.45|26478.38|26358.38|26476.45|26356.45|10
1636391680000|2021-11-08 17:14:40|26476.86|26356.86|26472.51|26352.51|26476.86|26356.86|26471.44|26351.44|10
1636391690000|2021-11-08 17:14:50|26471.56|26351.56|26471.3|26351.3|26471.96|26351.96|26469.92|26349.92|10
1636391700000|2021-11-08 17:15:00|26471.81|26351.81|26472.83|26352.83|26473.53|26353.53|26471.75|26351.75|10
1636391710000|2021-11-08 17:15:10|26473.82|26353.82|26479.02|26359.02|26479.8|26359.8|26473.82|26353.82|9
1636391720000|2021-11-08 17:15:20|26478.7|26358.7|26477.52|26357.52|26478.7|26358.7|26476.23|26356.23|10
1636391730000|2021-11-08 17:15:30|26476.68|26356.68|26478.21|26358.21|26478.31|26358.31|26476.68|26356.68|10
1636391740000|2021-11-08 17:15:40|26478.52|26358.52|26477.42|26357.42|26478.52|26358.52|26476.9|26356.9|10
1636391750000|2021-11-08 17:15:50|26476.96|26356.96|26479.77|26359.77|26479.82|26359.82|26476.96|26356.96|10
1636391760000|2021-11-08 17:16:00|26479.78|26359.78|26483.35|26363.35|26483.35|26363.35|26479.78|26359.78|10
1636391770000|2021-11-08 17:16:10|26484.12|26364.12|26480.49|26360.49|26485.09|26365.09|26480.49|26360.49|10
1636391780000|2021-11-08 17:16:20|26480.89|26360.89|26479.32|26359.32|26481.44|26361.44|26479.32|26359.32|10
1636391790000|2021-11-08 17:16:30|26479.26|26359.26|26482.54|26362.54|26482.54|26362.54|26478.46|26358.46|10
1636391800000|2021-11-08 17:16:40|26483.22|26363.22|26486.69|26366.69|26487.77|26367.77|26483.22|26363.22|10
1636391810000|2021-11-08 17:16:50|26486.9|26366.9|26485.84|26365.84|26487.59|26367.59|26485.84|26365.84|10
1636391820000|2021-11-08 17:17:00|26485.72|26365.72|26489.24|26369.24|26489.24|26369.24|26485.13|26365.13|10
1636391830000|2021-11-08 17:17:10|26488.75|26368.75|26489.54|26369.54|26489.54|26369.54|26487.68|26367.68|10
1636391840000|2021-11-08 17:17:20|26490.08|26370.08|26494.18|26374.18|26494.18|26374.18|26490.01|26370.01|10
1636391850000|2021-11-08 17:17:30|26494.36|26374.36|26497.68|26377.68|26499.56|26379.56|26494.36|26374.36|10
1636391860000|2021-11-08 17:17:40|26498.95|26378.95|26496.98|26376.98|26500.38|26380.38|26496.98|26376.98|10
1636391870000|2021-11-08 17:17:50|26497.02|26377.02|26501.2|26381.2|26501.44|26381.44|26496.21|26376.21|10
1636391880000|2021-11-08 17:18:00|26501.81|26381.81|26512.2|26392.2|26512.2|26392.2|26501.81|26381.81|10
1636391890000|2021-11-08 17:18:10|26513.05|26393.05|26515.03|26395.03|26515.92|26395.92|26512.59|26392.59|10
1636391900000|2021-11-08 17:18:20|26515.32|26395.32|26514.95|26394.95|26515.32|26395.32|26513.47|26393.47|9
1636391910000|2021-11-08 17:18:30|26513.82|26393.82|26516.89|26396.89|26517.26|26397.26|26513.82|26393.82|10
1636391920000|2021-11-08 17:18:40|26516.48|26396.48|26521.5|26401.5|26521.75|26401.75|26515.81|26395.81|10
1636391930000|2021-11-08 17:18:50|26520.91|26400.91|26523.09|26403.09|26523.09|26403.09|26520.91|26400.91|10
1636391940000|2021-11-08 17:19:00|26524.04|26404.04|26525.32|26405.32|26526.12|26406.12|26524.04|26404.04|9
1636391950000|2021-11-08 17:19:10|26525.61|26405.61|26524.51|26404.51|26525.68|26405.68|26524.51|26404.51|10
1636391960000|2021-11-08 17:19:20|26524.2|26404.2|26512.38|26392.38|26524.2|26404.2|26512.38|26392.38|10
1636391970000|2021-11-08 17:19:30|26514.67|26394.67|26506.81|26386.81|26514.67|26394.67|26506.81|26386.81|10
1636391980000|2021-11-08 17:19:40|26505.48|26385.48|26500.91|26380.91|26505.73|26385.73|26500.19|26380.19|10
1636391990000|2021-11-08 17:19:50|26502.27|26382.27|26502.67|26382.67|26503.96|26383.96|26500.85|26380.85|10
1636392000000|2021-11-08 17:20:00|26503.97|26383.97|26499.03|26379.03|26503.97|26383.97|26499.03|26379.03|10
1636392010000|2021-11-08 17:20:10|26499.57|26379.57|26498.95|26378.95|26500.43|26380.43|26496.57|26376.57|10
1636392020000|2021-11-08 17:20:20|26499.48|26379.48|26506.37|26386.37|26506.37|26386.37|26499.48|26379.48|10
1636392030000|2021-11-08 17:20:30|26507.18|26387.18|26507.73|26387.73|26512.2|26392.2|26506.77|26386.77|10
1636392040000|2021-11-08 17:20:40|26507.09|26387.09|26513.39|26393.39|26513.39|26393.39|26507.09|26387.09|10
1636392050000|2021-11-08 17:20:50|26514.95|26394.95|26518.66|26398.66|26518.66|26398.66|26513.84|26393.84|10
1636392060000|2021-11-08 17:21:00|26518.67|26398.67|26523.49|26403.49|26524.12|26404.12|26518.67|26398.67|10
1636392070000|2021-11-08 17:21:10|26523.55|26403.55|26520.81|26400.81|26525.09|26405.09|26520.81|26400.81|10
1636392080000|2021-11-08 17:21:20|26519.72|26399.72|26518.78|26398.78|26519.72|26399.72|26516.62|26396.62|10
1636392090000|2021-11-08 17:21:30|26518.89|26398.89|26518.32|26398.32|26518.89|26398.89|26516.12|26396.12|10
1636392100000|2021-11-08 17:21:40|26518.67|26398.67|26522.26|26402.26|26522.26|26402.26|26517.66|26397.66|10
1636392110000|2021-11-08 17:21:50|26521.27|26401.27|26519.01|26399.01|26521.27|26401.27|26519.01|26399.01|10
1636392120000|2021-11-08 17:22:00|26519.23|26399.23|26520.65|26400.65|26520.65|26400.65|26518.94|26398.94|10
1636392130000|2021-11-08 17:22:10|26520.69|26400.69|26523.93|26403.93|26523.93|26403.93|26520.32|26400.32|10
1636392140000|2021-11-08 17:22:20|26523.66|26403.66|26529.64|26409.64|26529.64|26409.64|26523.66|26403.66|10
1636392150000|2021-11-08 17:22:30|26532.64|26412.64|26532.55|26412.55|26534.06|26414.06|26530.57|26410.57|10
1636392160000|2021-11-08 17:22:40|26533.55|26413.55|26534.71|26414.71|26535.73|26415.73|26533.45|26413.45|10
1636392170000|2021-11-08 17:22:50|26534.72|26414.72|26536.09|26416.09|26537.23|26417.23|26534.29|26414.29|10
1636392180000|2021-11-08 17:23:00|26535.19|26415.19|26533.63|26413.63|26535.19|26415.19|26533.63|26413.63|10
1636392190000|2021-11-08 17:23:10|26532.99|26412.99|26530.57|26410.57|26534.51|26414.51|26530.31|26410.31|10
1636392200000|2021-11-08 17:23:20|26529.04|26409.04|26516.32|26396.32|26529.04|26409.04|26514.67|26394.67|10
1636392210000|2021-11-08 17:23:30|26515.62|26395.62|26525.1|26405.1|26525.1|26405.1|26515.62|26395.62|10
1636392220000|2021-11-08 17:23:40|26527.39|26407.39|26530.79|26410.79|26531.02|26411.02|26527.39|26407.39|10
1636392230000|2021-11-08 17:23:50|26530.26|26410.26|26533.84|26413.84|26534.84|26414.84|26530.26|26410.26|9
1636392240000|2021-11-08 17:24:00|26533.76|26413.76|26535.9|26415.9|26535.9|26415.9|26533.61|26413.61|10
1636392250000|2021-11-08 17:24:10|26535.62|26415.62|26535.35|26415.35|26535.62|26415.62|26531.52|26411.52|10
1636392260000|2021-11-08 17:24:20|26534.94|26414.94|26534.84|26414.84|26535.48|26415.48|26534.26|26414.26|10
1636392270000|2021-11-08 17:24:30|26534.91|26414.91|26531.64|26411.64|26534.91|26414.91|26529.47|26409.47|10
1636392280000|2021-11-08 17:24:40|26531.94|26411.94|26533.18|26413.18|26533.41|26413.41|26531.28|26411.28|10
1636392290000|2021-11-08 17:24:50|26534.39|26414.39|26533.78|26413.78|26535.02|26415.02|26533.78|26413.78|10
1636392300000|2021-11-08 17:25:00|26533.74|26413.74|26535|26415|26535.87|26415.87|26533.74|26413.74|10
1636392310000|2021-11-08 17:25:10|26535.23|26415.23|26536.08|26416.08|26537.38|26417.38|26534.56|26414.56|10
1636392320000|2021-11-08 17:25:20|26536.19|26416.19|26540.78|26420.78|26541.2|26421.2|26536.19|26416.19|10
1636392330000|2021-11-08 17:25:30|26540.77|26420.77|26546.7|26426.7|26546.7|26426.7|26540.77|26420.77|10
1636392340000|2021-11-08 17:25:40|26548.12|26428.12|26543.54|26423.54|26548.12|26428.12|26543.35|26423.35|10
1636392350000|2021-11-08 17:25:50|26543.47|26423.47|26541.73|26421.73|26544.42|26424.42|26541.73|26421.73|10
1636392360000|2021-11-08 17:26:00|26542.11|26422.11|26538.07|26418.07|26542.11|26422.11|26537.37|26417.37|10
1636392370000|2021-11-08 17:26:10|26538.46|26418.46|26549.28|26429.28|26549.28|26429.28|26537.07|26417.07|10
1636392380000|2021-11-08 17:26:20|26548.88|26428.88|26550.23|26430.23|26550.65|26430.65|26548.32|26428.32|10
1636392390000|2021-11-08 17:26:30|26550.44|26430.44|26549.49|26429.49|26550.73|26430.73|26549.23|26429.23|10
1636392400000|2021-11-08 17:26:40|26550.16|26430.16|26548.75|26428.75|26551.13|26431.13|26548.63|26428.63|10
1636392410000|2021-11-08 17:26:50|26548.71|26428.71|26547.19|26427.19|26549.85|26429.85|26547.19|26427.19|10
1636392420000|2021-11-08 17:27:00|26545.86|26425.86|26545.53|26425.53|26545.86|26425.86|26544.47|26424.47|10
1636392430000|2021-11-08 17:27:10|26545.76|26425.76|26545.1|26425.1|26546.34|26426.34|26545.1|26425.1|10
1636392440000|2021-11-08 17:27:20|26545.42|26425.42|26547.64|26427.64|26547.66|26427.66|26544.9|26424.9|10
1636392450000|2021-11-08 17:27:30|26546.83|26426.83|26551.77|26431.77|26551.77|26431.77|26545.64|26425.64|10
1636392460000|2021-11-08 17:27:40|26552.14|26432.14|26554.64|26434.64|26555.36|26435.36|26552.14|26432.14|10
1636392470000|2021-11-08 17:27:50|26555.03|26435.03|26557.17|26437.17|26557.94|26437.94|26554.91|26434.91|10
1636392480000|2021-11-08 17:28:00|26556.99|26436.99|26562.73|26442.73|26562.73|26442.73|26556.99|26436.99|10
1636392490000|2021-11-08 17:28:10|26563.82|26443.82|26562.79|26442.79|26564.3|26444.3|26562.13|26442.13|10
1636392500000|2021-11-08 17:28:20|26564.65|26444.65|26562.03|26442.03|26564.65|26444.65|26561.8|26441.8|10
1636392510000|2021-11-08 17:28:30|26562.07|26442.07|26562.73|26442.73|26563.76|26443.76|26562.07|26442.07|10
1636392520000|2021-11-08 17:28:40|26562.61|26442.61|26561.96|26441.96|26563.95|26443.95|26561.15|26441.15|10
1636392530000|2021-11-08 17:28:50|26561.82|26441.82|26561.46|26441.46|26561.82|26441.82|26560.07|26440.07|10
1636392540000|2021-11-08 17:29:00|26561.01|26441.01|26561.65|26441.65|26563|26443|26560.82|26440.82|10
1636392550000|2021-11-08 17:29:10|26561.58|26441.58|26566.01|26446.01|26566.01|26446.01|26561.58|26441.58|10
1636392560000|2021-11-08 17:29:20|26566.43|26446.43|26566.91|26446.91|26567.19|26447.19|26566.43|26446.43|10
1636392570000|2021-11-08 17:29:30|26567.03|26447.03|26564.6|26444.6|26567.72|26447.72|26564.6|26444.6|10
1636392580000|2021-11-08 17:29:40|26565.16|26445.16|26561.61|26441.61|26565.53|26445.53|26561.61|26441.61|10
1636392590000|2021-11-08 17:29:50|26562.01|26442.01|26564.59|26444.59|26564.59|26444.59|26562.01|26442.01|10
1636392600000|2021-11-08 17:30:00|26564.39|26444.39|26566.02|26446.02|26567.26|26447.26|26564.32|26444.32|10
1636392610000|2021-11-08 17:30:10|26565.73|26445.73|26567.96|26447.96|26568.73|26448.73|26565.45|26445.45|10
1636392620000|2021-11-08 17:30:20|26568.04|26448.04|26565.57|26445.57|26568.3|26448.3|26565.09|26445.09|10
1636392630000|2021-11-08 17:30:30|26565.07|26445.07|26557.86|26437.86|26565.07|26445.07|26556.69|26436.69|10
1636392640000|2021-11-08 17:30:40|26559.68|26439.68|26555.54|26435.54|26559.68|26439.68|26555.54|26435.54|10
1636392650000|2021-11-08 17:30:50|26554.96|26434.96|26554.58|26434.58|26556.08|26436.08|26553.95|26433.95|9
1636392660000|2021-11-08 17:31:00|26554.69|26434.69|26553.86|26433.86|26555.91|26435.91|26553.86|26433.86|10
1636392670000|2021-11-08 17:31:10|26553.61|26433.61|26554.22|26434.22|26554.22|26434.22|26552.59|26432.59|10
1636392680000|2021-11-08 17:31:20|26554.38|26434.38|26555.62|26435.62|26556.49|26436.49|26554.12|26434.12|10
1636392690000|2021-11-08 17:31:30|26555.5|26435.5|26559.3|26439.3|26559.55|26439.55|26554.88|26434.88|10
1636392700000|2021-11-08 17:31:40|26559.7|26439.7|26560.59|26440.59|26561.43|26441.43|26559.7|26439.7|9
1636392710000|2021-11-08 17:31:50|26562.14|26442.14|26563.93|26443.93|26563.93|26443.93|26559.43|26439.43|10
1636392720000|2021-11-08 17:32:00|26563.35|26443.35|26566.62|26446.62|26566.62|26446.62|26563.01|26443.01|10
1636392730000|2021-11-08 17:32:10|26566.28|26446.28|26568.51|26448.51|26568.51|26448.51|26566.16|26446.16|10
1636392740000|2021-11-08 17:32:20|26568.03|26448.03|26572.27|26452.27|26572.27|26452.27|26567.51|26447.51|10
1636392750000|2021-11-08 17:32:30|26572|26452|26571.12|26451.12|26572|26452|26570.7|26450.7|10
1636392760000|2021-11-08 17:32:40|26570.42|26450.42|26573.21|26453.21|26573.21|26453.21|26569.04|26449.04|10
1636392770000|2021-11-08 17:32:50|26573.23|26453.23|26575.56|26455.56|26576.84|26456.84|26572.66|26452.66|10
1636392780000|2021-11-08 17:33:00|26573.6|26453.6|26571.12|26451.12|26574.9|26454.9|26571.12|26451.12|10
1636392790000|2021-11-08 17:33:10|26570.9|26450.9|26568.52|26448.52|26571.24|26451.24|26568.41|26448.41|10
1636392800000|2021-11-08 17:33:20|26566.63|26446.63|26565.06|26445.06|26566.98|26446.98|26564.43|26444.43|10
1636392810000|2021-11-08 17:33:30|26565.2|26445.2|26568.66|26448.66|26568.68|26448.68|26564.9|26444.9|10
1636392820000|2021-11-08 17:33:40|26569.09|26449.09|26569.83|26449.83|26569.83|26449.83|26566.5|26446.5|10
1636392830000|2021-11-08 17:33:50|26569.8|26449.8|26574.6|26454.6|26574.89|26454.89|26569.8|26449.8|10
1636392840000|2021-11-08 17:34:00|26574.72|26454.72|26574.08|26454.08|26575.04|26455.04|26573.05|26453.05|9
1636392850000|2021-11-08 17:34:10|26574.53|26454.53|26574.17|26454.17|26575.74|26455.74|26574.17|26454.17|9
1636392860000|2021-11-08 17:34:20|26574.18|26454.18|26575.66|26455.66|26575.83|26455.83|26574.18|26454.18|10
1636392870000|2021-11-08 17:34:30|26575.91|26455.91|26578.08|26458.08|26578.08|26458.08|26575.91|26455.91|10
1636392880000|2021-11-08 17:34:40|26576.98|26456.98|26576.06|26456.06|26579.03|26459.03|26576.06|26456.06|10
1636392890000|2021-11-08 17:34:50|26575.67|26455.67|26576.4|26456.4|26576.4|26456.4|26575.02|26455.02|10
1636392900000|2021-11-08 17:35:00|26576.2|26456.2|26575.99|26455.99|26577.66|26457.66|26574.96|26454.96|10
1636392910000|2021-11-08 17:35:10|26576.03|26456.03|26572.94|26452.94|26576.32|26456.32|26572.94|26452.94|10
1636392920000|2021-11-08 17:35:20|26572.14|26452.14|26570.98|26450.98|26572.14|26452.14|26569.96|26449.96|10
1636392930000|2021-11-08 17:35:30|26570.51|26450.51|26574.97|26454.97|26574.97|26454.97|26569.81|26449.81|10
1636392940000|2021-11-08 17:35:40|26574.64|26454.64|26577.42|26457.42|26577.5|26457.5|26574.28|26454.28|10
1636392950000|2021-11-08 17:35:50|26577.47|26457.47|26578.89|26458.89|26579.31|26459.31|26577.47|26457.47|10
1636392960000|2021-11-08 17:36:00|26578.87|26458.87|26574.33|26454.33|26578.94|26458.94|26573.55|26453.55|10
1636392970000|2021-11-08 17:36:10|26574.46|26454.46|26572.56|26452.56|26574.46|26454.46|26572.17|26452.17|10
1636392980000|2021-11-08 17:36:20|26572.16|26452.16|26570.57|26450.57|26572.16|26452.16|26570.25|26450.25|10
1636392990000|2021-11-08 17:36:30|26570.36|26450.36|26574|26454|26574|26454|26570.25|26450.25|10
1636393000000|2021-11-08 17:36:40|26574.69|26454.69|26577.5|26457.5|26577.5|26457.5|26574.69|26454.69|10
1636393010000|2021-11-08 17:36:50|26576.1|26456.1|26575.5|26455.5|26576.95|26456.95|26575.5|26455.5|10
1636393020000|2021-11-08 17:37:00|26575.81|26455.81|26584.72|26464.72|26584.72|26464.72|26575.81|26455.81|10
1636393030000|2021-11-08 17:37:10|26584.97|26464.97|26587.69|26467.69|26588.38|26468.38|26584.97|26464.97|9
1636393040000|2021-11-08 17:37:20|26588.06|26468.06|26591.29|26471.29|26591.29|26471.29|26588.06|26468.06|10
1636393050000|2021-11-08 17:37:30|26591.64|26471.64|26596.73|26476.73|26596.73|26476.73|26591.42|26471.42|10
1636393060000|2021-11-08 17:37:40|26596.9|26476.9|26596.93|26476.93|26598|26478|26596.06|26476.06|9
1636393070000|2021-11-08 17:37:50|26597.76|26477.76|26599.01|26479.01|26600.4|26480.4|26596.95|26476.95|10
1636393080000|2021-11-08 17:38:00|26598.8|26478.8|26601.88|26481.88|26602.09|26482.09|26598.37|26478.37|10
1636393090000|2021-11-08 17:38:10|26602.34|26482.34|26600.62|26480.62|26602.47|26482.47|26600.53|26480.53|8
1636393100000|2021-11-08 17:38:20|26601.07|26481.07|26592.78|26472.78|26601.07|26481.07|26592.78|26472.78|10
1636393110000|2021-11-08 17:38:30|26592.74|26472.74|26595.85|26475.85|26595.85|26475.85|26592.74|26472.74|10
1636393120000|2021-11-08 17:38:40|26596.4|26476.4|26592.25|26472.25|26596.78|26476.78|26591.92|26471.92|10
1636393130000|2021-11-08 17:38:50|26591.14|26471.14|26594.12|26474.12|26594.12|26474.12|26590.69|26470.69|9
1636393140000|2021-11-08 17:39:00|26594.09|26474.09|26594.56|26474.56|26594.56|26474.56|26591.41|26471.41|10
1636393150000|2021-11-08 17:39:10|26594.82|26474.82|26594.2|26474.2|26594.82|26474.82|26593.41|26473.41|10
1636393160000|2021-11-08 17:39:20|26592.59|26472.59|26591.81|26471.81|26593.26|26473.26|26591.4|26471.4|10
1636393170000|2021-11-08 17:39:30|26591.47|26471.47|26592.24|26472.24|26594|26474|26591.47|26471.47|10
1636393180000|2021-11-08 17:39:40|26592.34|26472.34|26586.75|26466.75|26592.34|26472.34|26586.75|26466.75|10
1636393190000|2021-11-08 17:39:50|26586.74|26466.74|26584.48|26464.48|26587.14|26467.14|26584.48|26464.48|10
1636393200000|2021-11-08 17:40:00|26584.65|26464.65|26585.3|26465.3|26586.88|26466.88|26584.38|26464.38|10
1636393210000|2021-11-08 17:40:10|26584.39|26464.39|26587.13|26467.13|26587.13|26467.13|26584.39|26464.39|10
1636393220000|2021-11-08 17:40:20|26587.28|26467.28|26580.56|26460.56|26587.89|26467.89|26580.56|26460.56|10
1636393230000|2021-11-08 17:40:30|26580.52|26460.52|26575.39|26455.39|26580.52|26460.52|26575.39|26455.39|10
1636393240000|2021-11-08 17:40:40|26575.32|26455.32|26573.06|26453.06|26575.32|26455.32|26572.1|26452.1|10
1636393250000|2021-11-08 17:40:50|26572.87|26452.87|26573.86|26453.86|26575.14|26455.14|26571.24|26451.24|9
1636393260000|2021-11-08 17:41:00|26572.78|26452.78|26574.62|26454.62|26574.62|26454.62|26572.78|26452.78|10
1636393270000|2021-11-08 17:41:10|26574.46|26454.46|26571.98|26451.98|26574.63|26454.63|26571.98|26451.98|9
1636393280000|2021-11-08 17:41:20|26571.52|26451.52|26570.13|26450.13|26571.52|26451.52|26569.2|26449.2|10
1636393290000|2021-11-08 17:41:30|26570.58|26450.58|26570.17|26450.17|26573.3|26453.3|26569.33|26449.33|10
1636393300000|2021-11-08 17:41:40|26570.3|26450.3|26571.75|26451.75|26571.79|26451.79|26570.3|26450.3|9
1636393310000|2021-11-08 17:41:50|26573.36|26453.36|26574.12|26454.12|26574.12|26454.12|26571.17|26451.17|10
1636393320000|2021-11-08 17:42:00|26574.21|26454.21|26575.3|26455.3|26577.37|26457.37|26573.93|26453.93|10
1636393330000|2021-11-08 17:42:10|26575.55|26455.55|26576.94|26456.94|26578.37|26458.37|26575.13|26455.13|10
1636393340000|2021-11-08 17:42:20|26576.77|26456.77|26579.82|26459.82|26579.82|26459.82|26576.77|26456.77|9
1636393350000|2021-11-08 17:42:30|26578.15|26458.15|26576.53|26456.53|26578.15|26458.15|26576.53|26456.53|9
1636393360000|2021-11-08 17:42:40|26576.74|26456.74|26577.41|26457.41|26577.41|26457.41|26576.6|26456.6|10
1636393370000|2021-11-08 17:42:50|26577.45|26457.45|26577.36|26457.36|26579.65|26459.65|26576.99|26456.99|8
1636393380000|2021-11-08 17:43:00|26577.37|26457.37|26577.21|26457.21|26577.49|26457.49|26576.4|26456.4|9
1636393390000|2021-11-08 17:43:10|26578.03|26458.03|26577.61|26457.61|26578.03|26458.03|26576.58|26456.58|10
1636393400000|2021-11-08 17:43:20|26577.23|26457.23|26577.44|26457.44|26578.69|26458.69|26577.23|26457.23|10
1636393410000|2021-11-08 17:43:30|26578.19|26458.19|26576.58|26456.58|26579.09|26459.09|26576.58|26456.58|9
1636393420000|2021-11-08 17:43:40|26576.05|26456.05|26570.84|26450.84|26576.66|26456.66|26570.84|26450.84|10
1636393430000|2021-11-08 17:43:50|26570.76|26450.76|26568.45|26448.45|26571.65|26451.65|26567.13|26447.13|10
1636393440000|2021-11-08 17:44:00|26569.98|26449.98|26569.79|26449.79|26570.29|26450.29|26569.45|26449.45|9
1636393450000|2021-11-08 17:44:10|26569.49|26449.49|26570.13|26450.13|26570.13|26450.13|26568.51|26448.51|10
1636393460000|2021-11-08 17:44:20|26569.42|26449.42|26570.05|26450.05|26570.16|26450.16|26568.72|26448.72|9
1636393470000|2021-11-08 17:44:30|26569.54|26449.54|26568.64|26448.64|26570.71|26450.71|26568.64|26448.64|10
1636393480000|2021-11-08 17:44:40|26570.12|26450.12|26570.97|26450.97|26570.97|26450.97|26569.79|26449.79|10
1636393490000|2021-11-08 17:44:50|26571.64|26451.64|26573.75|26453.75|26574.16|26454.16|26571.14|26451.14|10
1636393500000|2021-11-08 17:45:00|26573.63|26453.63|26574.32|26454.32|26574.42|26454.42|26573.27|26453.27|9
1636393510000|2021-11-08 17:45:10|26573.33|26453.33|26572.75|26452.75|26573.33|26453.33|26572.21|26452.21|9
1636393520000|2021-11-08 17:45:20|26572.47|26452.47|26575.16|26455.16|26576.48|26456.48|26572.47|26452.47|10
1636393530000|2021-11-08 17:45:30|26575.39|26455.39|26578.55|26458.55|26578.55|26458.55|26575.39|26455.39|10
1636393540000|2021-11-08 17:45:40|26577.86|26457.86|26585.44|26465.44|26585.44|26465.44|26577.86|26457.86|10
1636393550000|2021-11-08 17:45:50|26585.48|26465.48|26589.15|26469.15|26589.15|26469.15|26584.82|26464.82|10
1636393560000|2021-11-08 17:46:00|26590.06|26470.06|26596.37|26476.37|26596.37|26476.37|26590.06|26470.06|10
1636393570000|2021-11-08 17:46:10|26596.96|26476.96|26602.41|26482.41|26602.54|26482.54|26596.95|26476.95|10
1636393580000|2021-11-08 17:46:20|26601.45|26481.45|26602.3|26482.3|26602.79|26482.79|26601.45|26481.45|10
1636393590000|2021-11-08 17:46:30|26602.06|26482.06|26601.48|26481.48|26602.06|26482.06|26600.44|26480.44|9
1636393600000|2021-11-08 17:46:40|26600.89|26480.89|26598.16|26478.16|26600.89|26480.89|26597.44|26477.44|10
1636393610000|2021-11-08 17:46:50|26598.23|26478.23|26599.69|26479.69|26600.79|26480.79|26598.14|26478.14|10
1636393620000|2021-11-08 17:47:00|26599.55|26479.55|26601.12|26481.12|26601.12|26481.12|26599.36|26479.36|10
1636393630000|2021-11-08 17:47:10|26600.3|26480.3|26602.15|26482.15|26602.15|26482.15|26600.13|26480.13|10
1636393640000|2021-11-08 17:47:20|26602.02|26482.02|26606.53|26486.53|26606.53|26486.53|26601.09|26481.09|10
1636393650000|2021-11-08 17:47:30|26605.73|26485.73|26605.47|26485.47|26606.33|26486.33|26605.22|26485.22|9
1636393660000|2021-11-08 17:47:40|26606.43|26486.43|26608.96|26488.96|26609.41|26489.41|26606.43|26486.43|10
1636393670000|2021-11-08 17:47:50|26609.8|26489.8|26613.23|26493.23|26614.02|26494.02|26609.8|26489.8|9
1636393680000|2021-11-08 17:48:00|26613.63|26493.63|26614.72|26494.72|26614.72|26494.72|26613.63|26493.63|10
1636393690000|2021-11-08 17:48:10|26614.03|26494.03|26613.02|26493.02|26615.09|26495.09|26612.84|26492.84|10
1636393700000|2021-11-08 17:48:20|26613.32|26493.32|26612.94|26492.94|26613.32|26493.32|26610.7|26490.7|10
1636393710000|2021-11-08 17:48:30|26612.04|26492.04|26610.82|26490.82|26612.04|26492.04|26610.82|26490.82|10
1636393720000|2021-11-08 17:48:40|26611.15|26491.15|26609.24|26489.24|26611.81|26491.81|26609.24|26489.24|10
1636393730000|2021-11-08 17:48:50|26608.34|26488.34|26611.26|26491.26|26611.26|26491.26|26607.8|26487.8|10
1636393740000|2021-11-08 17:49:00|26610.29|26490.29|26610.96|26490.96|26613.09|26493.09|26610.29|26490.29|10
1636393750000|2021-11-08 17:49:10|26611.23|26491.23|26609.77|26489.77|26611.53|26491.53|26609.41|26489.41|10
1636393760000|2021-11-08 17:49:20|26610.17|26490.17|26612.3|26492.3|26613.28|26493.28|26610.17|26490.17|10
1636393770000|2021-11-08 17:49:30|26612.29|26492.29|26614.78|26494.78|26614.78|26494.78|26612.29|26492.29|9
1636393780000|2021-11-08 17:49:40|26614.87|26494.87|26616.99|26496.99|26616.99|26496.99|26613.01|26493.01|10
1636393790000|2021-11-08 17:49:50|26617.17|26497.17|26617.67|26497.67|26618.07|26498.07|26617.1|26497.1|10
1636393800000|2021-11-08 17:50:00|26617.94|26497.94|26616.43|26496.43|26618.18|26498.18|26616.43|26496.43|10
1636393810000|2021-11-08 17:50:10|26616.51|26496.51|26616.62|26496.62|26618.75|26498.75|26616.51|26496.51|10
1636393820000|2021-11-08 17:50:20|26616.65|26496.65|26617.5|26497.5|26617.5|26497.5|26615.79|26495.79|10
1636393830000|2021-11-08 17:50:30|26618.06|26498.06|26617.65|26497.65|26619.59|26499.59|26617.08|26497.08|10
1636393840000|2021-11-08 17:50:40|26617.03|26497.03|26607.97|26487.97|26617.03|26497.03|26607.97|26487.97|10
1636393850000|2021-11-08 17:50:50|26607.9|26487.9|26601.81|26481.81|26609.57|26489.57|26601.81|26481.81|10
1636393860000|2021-11-08 17:51:00|26601.33|26481.33|26605.31|26485.31|26605.31|26485.31|26601.33|26481.33|10
1636393870000|2021-11-08 17:51:10|26605.37|26485.37|26609.31|26489.31|26609.31|26489.31|26605.37|26485.37|10
1636393880000|2021-11-08 17:51:20|26608.6|26488.6|26605.64|26485.64|26609.88|26489.88|26605.64|26485.64|10
1636393890000|2021-11-08 17:51:30|26604.16|26484.16|26597.8|26477.8|26604.16|26484.16|26597.8|26477.8|10
1636393900000|2021-11-08 17:51:40|26596.83|26476.83|26593.59|26473.59|26597.6|26477.6|26593.59|26473.59|10
1636393910000|2021-11-08 17:51:50|26593.61|26473.61|26589.66|26469.66|26593.61|26473.61|26589.38|26469.38|10
1636393920000|2021-11-08 17:52:00|26589.54|26469.54|26589.62|26469.62|26590.84|26470.84|26589.36|26469.36|10
1636393930000|2021-11-08 17:52:10|26589.98|26469.98|26590.64|26470.64|26590.64|26470.64|26588.71|26468.71|9
1636393940000|2021-11-08 17:52:20|26590.54|26470.54|26588.92|26468.92|26591.86|26471.86|26588.4|26468.4|10
1636393950000|2021-11-08 17:52:30|26588.66|26468.66|26593.03|26473.03|26593.03|26473.03|26588.66|26468.66|10
1636393960000|2021-11-08 17:52:40|26593.09|26473.09|26593.62|26473.62|26593.97|26473.97|26591.31|26471.31|10
1636393970000|2021-11-08 17:52:50|26591.91|26471.91|26593.26|26473.26|26594.14|26474.14|26591.91|26471.91|10
1636393980000|2021-11-08 17:53:00|26594.19|26474.19|26599|26479|26599|26479|26594.19|26474.19|10
1636393990000|2021-11-08 17:53:10|26598.85|26478.85|26599.21|26479.21|26599.21|26479.21|26596.67|26476.67|10
1636394000000|2021-11-08 17:53:20|26599.73|26479.73|26603.74|26483.74|26603.92|26483.92|26599.73|26479.73|10
1636394010000|2021-11-08 17:53:30|26603.72|26483.72|26601.66|26481.66|26603.72|26483.72|26600.7|26480.7|10
1636394020000|2021-11-08 17:53:40|26602.62|26482.62|26603.47|26483.47|26604.09|26484.09|26601.89|26481.89|10
1636394030000|2021-11-08 17:53:50|26602.63|26482.63|26600.36|26480.36|26602.63|26482.63|26599.5|26479.5|10
1636394040000|2021-11-08 17:54:00|26600.12|26480.12|26599.14|26479.14|26600.12|26480.12|26598.81|26478.81|9
1636394050000|2021-11-08 17:54:10|26599.69|26479.69|26599.26|26479.26|26600.21|26480.21|26598.71|26478.71|10
1636394060000|2021-11-08 17:54:20|26599.21|26479.21|26596.32|26476.32|26599.21|26479.21|26596.32|26476.32|10
1636394070000|2021-11-08 17:54:30|26596.01|26476.01|26595.35|26475.35|26596.35|26476.35|26594.86|26474.86|10
1636394080000|2021-11-08 17:54:40|26595.74|26475.74|26595.42|26475.42|26595.74|26475.74|26593.79|26473.79|10
1636394090000|2021-11-08 17:54:50|26595.07|26475.07|26597.45|26477.45|26597.6|26477.6|26595.07|26475.07|10
1636394100000|2021-11-08 17:55:00|26596.93|26476.93|26599.42|26479.42|26599.42|26479.42|26596.74|26476.74|10
1636394110000|2021-11-08 17:55:10|26599.7|26479.7|26598.34|26478.34|26600.53|26480.53|26597.71|26477.71|10
1636394120000|2021-11-08 17:55:20|26597.4|26477.4|26596.02|26476.02|26597.4|26477.4|26596.02|26476.02|10
1636394130000|2021-11-08 17:55:30|26598.42|26478.42|26596.25|26476.25|26598.62|26478.62|26596.25|26476.25|10
1636394140000|2021-11-08 17:55:40|26596.86|26476.86|26597.84|26477.84|26597.94|26477.94|26596.76|26476.76|10
1636394150000|2021-11-08 17:55:50|26597.11|26477.11|26597.34|26477.34|26598.26|26478.26|26597.08|26477.08|10
1636394160000|2021-11-08 17:56:00|26597.77|26477.77|26596.17|26476.17|26598.36|26478.36|26595.77|26475.77|10
1636394170000|2021-11-08 17:56:10|26595.64|26475.64|26592.01|26472.01|26595.64|26475.64|26592.01|26472.01|10
1636394180000|2021-11-08 17:56:20|26590.55|26470.55|26590.23|26470.23|26590.55|26470.55|26589.66|26469.66|10
1636394190000|2021-11-08 17:56:30|26590.73|26470.73|26585.03|26465.03|26590.73|26470.73|26585.03|26465.03|10
1636394200000|2021-11-08 17:56:40|26585.1|26465.1|26587.65|26467.65|26588.13|26468.13|26585.1|26465.1|10
1636394210000|2021-11-08 17:56:50|26587.88|26467.88|26588.62|26468.62|26589.52|26469.52|26587.88|26467.88|9
1636394220000|2021-11-08 17:57:00|26587.73|26467.73|26585.91|26465.91|26589.31|26469.31|26585.91|26465.91|8
1636394230000|2021-11-08 17:57:10|26585.35|26465.35|26589.13|26469.13|26589.13|26469.13|26580.44|26460.44|10
1636394240000|2021-11-08 17:57:20|26588.93|26468.93|26598.99|26478.99|26598.99|26478.99|26588.93|26468.93|10
1636394250000|2021-11-08 17:57:30|26600.92|26480.92|26603.17|26483.17|26603.17|26483.17|26599.01|26479.01|10
1636394260000|2021-11-08 17:57:40|26603.8|26483.8|26607.04|26487.04|26607.04|26487.04|26603.74|26483.74|10
1636394270000|2021-11-08 17:57:50|26606.99|26486.99|26603.17|26483.17|26606.99|26486.99|26602.3|26482.3|10
1636394280000|2021-11-08 17:58:00|26603.48|26483.48|26599.14|26479.14|26604.06|26484.06|26599.14|26479.14|10
1636394290000|2021-11-08 17:58:10|26599.94|26479.94|26597.84|26477.84|26599.94|26479.94|26597.84|26477.84|10
1636394300000|2021-11-08 17:58:20|26597.79|26477.79|26595.48|26475.48|26597.79|26477.79|26595.4|26475.4|10
1636394310000|2021-11-08 17:58:30|26595.76|26475.76|26593.81|26473.81|26595.87|26475.87|26593.81|26473.81|9
1636394320000|2021-11-08 17:58:40|26593.16|26473.16|26591.16|26471.16|26593.16|26473.16|26590.6|26470.6|9
1636394330000|2021-11-08 17:58:50|26591|26471|26588.8|26468.8|26591|26471|26588.77|26468.77|10
1636394340000|2021-11-08 17:59:00|26588.48|26468.48|26584.36|26464.36|26588.72|26468.72|26584.1|26464.1|9
1636394350000|2021-11-08 17:59:10|26584.25|26464.25|26583.41|26463.41|26584.32|26464.32|26583.41|26463.41|10
1636394360000|2021-11-08 17:59:20|26583.32|26463.32|26584.4|26464.4|26584.89|26464.89|26582.7|26462.7|10
1636394370000|2021-11-08 17:59:30|26585.99|26465.99|26589.14|26469.14|26589.82|26469.82|26585.99|26465.99|10
1636394380000|2021-11-08 17:59:40|26589.08|26469.08|26590.2|26470.2|26591.3|26471.3|26588.85|26468.85|10
1636394390000|2021-11-08 17:59:50|26589.72|26469.72|26591.11|26471.11|26592.59|26472.59|26589.72|26469.72|10
1636394400000|2021-11-08 18:00:00|26591.15|26471.15|26595.57|26475.57|26595.57|26475.57|26590.09|26470.09|10
1636394410000|2021-11-08 18:00:10|26595.66|26475.66|26594.62|26474.62|26596.49|26476.49|26594|26474|10
1636394420000|2021-11-08 18:00:20|26594.65|26474.65|26596.8|26476.8|26596.8|26476.8|26594.07|26474.07|10
1636394430000|2021-11-08 18:00:30|26597.28|26477.28|26599.23|26479.23|26600.61|26480.61|26597.22|26477.22|10
1636394440000|2021-11-08 18:00:40|26600.47|26480.47|26601.81|26481.81|26602.73|26482.73|26600.47|26480.47|10
1636394450000|2021-11-08 18:00:50|26601.78|26481.78|26602.46|26482.46|26602.62|26482.62|26600.3|26480.3|10
1636394460000|2021-11-08 18:01:00|26602.56|26482.56|26602.76|26482.76|26603.02|26483.02|26602.42|26482.42|10
1636394470000|2021-11-08 18:01:10|26601.97|26481.97|26601.19|26481.19|26602.76|26482.76|26601.19|26481.19|10
1636394480000|2021-11-08 18:01:20|26600.93|26480.93|26602.09|26482.09|26602.09|26482.09|26599.96|26479.96|10
1636394490000|2021-11-08 18:01:30|26602.34|26482.34|26607.83|26487.83|26607.83|26487.83|26602.34|26482.34|10
1636394500000|2021-11-08 18:01:40|26608.25|26488.25|26614.88|26494.88|26614.88|26494.88|26608.25|26488.25|10
1636394510000|2021-11-08 18:01:50|26614.67|26494.67|26619.3|26499.3|26619.3|26499.3|26614.67|26494.67|10
1636394520000|2021-11-08 18:02:00|26619.18|26499.18|26611.96|26491.96|26619.26|26499.26|26611.96|26491.96|10
1636394530000|2021-11-08 18:02:10|26611.33|26491.33|26601.54|26481.54|26611.33|26491.33|26601.54|26481.54|10
1636394540000|2021-11-08 18:02:20|26601.46|26481.46|26599.14|26479.14|26602.31|26482.31|26598.63|26478.63|10
1636394550000|2021-11-08 18:02:30|26599.29|26479.29|26602.24|26482.24|26602.24|26482.24|26598.99|26478.99|10
1636394560000|2021-11-08 18:02:40|26602.05|26482.05|26607.11|26487.11|26607.11|26487.11|26601.14|26481.14|10
1636394570000|2021-11-08 18:02:50|26605.88|26485.88|26603.11|26483.11|26606.37|26486.37|26603.11|26483.11|10
1636394580000|2021-11-08 18:03:00|26601.99|26481.99|26606.5|26486.5|26606.5|26486.5|26598.88|26478.88|9
1636394590000|2021-11-08 18:03:10|26607.69|26487.69|26607.99|26487.99|26608.21|26488.21|26606.98|26486.98|10
1636394600000|2021-11-08 18:03:20|26608.16|26488.16|26612.34|26492.34|26612.68|26492.68|26608.16|26488.16|10
1636394610000|2021-11-08 18:03:30|26612.69|26492.69|26610.56|26490.56|26612.69|26492.69|26610.33|26490.33|10
1636394620000|2021-11-08 18:03:40|26608.21|26488.21|26604.32|26484.32|26608.32|26488.32|26604.32|26484.32|10
1636394630000|2021-11-08 18:03:50|26604.51|26484.51|26604.36|26484.36|26608.07|26488.07|26604.36|26484.36|8
1636394640000|2021-11-08 18:04:00|26604.16|26484.16|26605.93|26485.93|26607.12|26487.12|26603.65|26483.65|10
1636394650000|2021-11-08 18:04:10|26606.31|26486.31|26611.24|26491.24|26611.6|26491.6|26606.31|26486.31|10
1636394660000|2021-11-08 18:04:20|26610.9|26490.9|26613.64|26493.64|26613.89|26493.89|26610.9|26490.9|10
1636394670000|2021-11-08 18:04:30|26613.65|26493.65|26614.69|26494.69|26614.94|26494.94|26613.65|26493.65|10
1636394680000|2021-11-08 18:04:40|26614.77|26494.77|26616.49|26496.49|26617.35|26497.35|26614.77|26494.77|10
1636394690000|2021-11-08 18:04:50|26619.15|26499.15|26627.62|26507.62|26627.62|26507.62|26619.15|26499.15|10
1636394700000|2021-11-08 18:05:00|26629.77|26509.77|26631.61|26511.61|26631.8|26511.8|26629.62|26509.62|10
1636394710000|2021-11-08 18:05:10|26631.27|26511.27|26624.87|26504.87|26631.27|26511.27|26624.87|26504.87|10
1636394720000|2021-11-08 18:05:20|26624.3|26504.3|26627.47|26507.47|26627.47|26507.47|26622.73|26502.73|10
1636394730000|2021-11-08 18:05:30|26627.9|26507.9|26633.19|26513.19|26634.25|26514.25|26627.9|26507.9|10
1636394740000|2021-11-08 18:05:40|26633.09|26513.09|26632.03|26512.03|26634.71|26514.71|26630.73|26510.73|10
1636394750000|2021-11-08 18:05:50|26633.15|26513.15|26633.24|26513.24|26633.36|26513.36|26631.72|26511.72|10
1636394760000|2021-11-08 18:06:00|26632.82|26512.82|26637.35|26517.35|26637.35|26517.35|26632.82|26512.82|10
1636394770000|2021-11-08 18:06:10|26637.88|26517.88|26641.87|26521.87|26641.87|26521.87|26637.88|26517.88|10
1636394780000|2021-11-08 18:06:20|26640.86|26520.86|26641.41|26521.41|26641.7|26521.7|26640.35|26520.35|10
1636394790000|2021-11-08 18:06:30|26640.08|26520.08|26640.98|26520.98|26641.22|26521.22|26639.37|26519.37|10
1636394800000|2021-11-08 18:06:40|26641.09|26521.09|26644.19|26524.19|26645.21|26525.21|26640.86|26520.86|10
1636394810000|2021-11-08 18:06:50|26645.48|26525.48|26642.68|26522.68|26645.48|26525.48|26642.68|26522.68|10
1636394820000|2021-11-08 18:07:00|26641.07|26521.07|26641.04|26521.04|26642.09|26522.09|26640.16|26520.16|10
1636394830000|2021-11-08 18:07:10|26640.94|26520.94|26644.33|26524.33|26644.7|26524.7|26640.94|26520.94|10
1636394840000|2021-11-08 18:07:20|26644.74|26524.74|26657.17|26537.17|26657.17|26537.17|26644.74|26524.74|10
1636394850000|2021-11-08 18:07:30|26655.11|26535.11|26651.66|26531.66|26656.84|26536.84|26651.66|26531.66|10
1636394860000|2021-11-08 18:07:40|26650.63|26530.63|26654.34|26534.34|26656.55|26536.55|26650.63|26530.63|10
1636394870000|2021-11-08 18:07:50|26655.08|26535.08|26657.35|26537.35|26658.14|26538.14|26654.97|26534.97|10
1636394880000|2021-11-08 18:08:00|26656.06|26536.06|26657.65|26537.65|26658.15|26538.15|26655.92|26535.92|10
1636394890000|2021-11-08 18:08:10|26658.77|26538.77|26658.12|26538.12|26659.18|26539.18|26658.07|26538.07|10
1636394900000|2021-11-08 18:08:20|26657.37|26537.37|26656.19|26536.19|26657.81|26537.81|26656.19|26536.19|9
1636394910000|2021-11-08 18:08:30|26655.44|26535.44|26648.86|26528.86|26655.44|26535.44|26648.86|26528.86|10
1636394920000|2021-11-08 18:08:40|26647.52|26527.52|26647.98|26527.98|26648.52|26528.52|26647.06|26527.06|10
1636394930000|2021-11-08 18:08:50|26648.04|26528.04|26648.93|26528.93|26649.84|26529.84|26648.04|26528.04|10
1636394940000|2021-11-08 18:09:00|26648.52|26528.52|26644.9|26524.9|26648.52|26528.52|26644.63|26524.63|10
1636394950000|2021-11-08 18:09:10|26644.36|26524.36|26638.24|26518.24|26644.36|26524.36|26637.52|26517.52|9
1636394960000|2021-11-08 18:09:20|26637.55|26517.55|26641.24|26521.24|26641.57|26521.57|26637.55|26517.55|10
1636394970000|2021-11-08 18:09:30|26641.59|26521.59|26640.71|26520.71|26641.59|26521.59|26638.01|26518.01|9
1636394980000|2021-11-08 18:09:40|26640.72|26520.72|26640.69|26520.69|26641.37|26521.37|26640.46|26520.46|10
1636394990000|2021-11-08 18:09:50|26640.78|26520.78|26640.18|26520.18|26640.84|26520.84|26639.77|26519.77|10
1636395000000|2021-11-08 18:10:00|26640.62|26520.62|26643.92|26523.92|26645.97|26525.97|26639.12|26519.12|10
1636395010000|2021-11-08 18:10:10|26643.96|26523.96|26645.32|26525.32|26645.32|26525.32|26643.45|26523.45|10
1636395020000|2021-11-08 18:10:20|26646.58|26526.58|26649.11|26529.11|26649.11|26529.11|26646.58|26526.58|10
1636395030000|2021-11-08 18:10:30|26649.06|26529.06|26641.12|26521.12|26649.24|26529.24|26641.12|26521.12|10
1636395040000|2021-11-08 18:10:40|26640.64|26520.64|26631.23|26511.23|26641.04|26521.04|26630.22|26510.22|10
1636395050000|2021-11-08 18:10:50|26632.38|26512.38|26631.76|26511.76|26635.59|26515.59|26631.76|26511.76|10
1636395060000|2021-11-08 18:11:00|26630.66|26510.66|26631.91|26511.91|26631.95|26511.95|26629.55|26509.55|10
1636395070000|2021-11-08 18:11:10|26631.25|26511.25|26630.72|26510.72|26631.25|26511.25|26629.55|26509.55|9
1636395080000|2021-11-08 18:11:20|26630.66|26510.66|26629.99|26509.99|26630.66|26510.66|26628.03|26508.03|9
1636395090000|2021-11-08 18:11:30|26631.16|26511.16|26630.63|26510.63|26632.07|26512.07|26629.38|26509.38|10
1636395100000|2021-11-08 18:11:40|26630.15|26510.15|26629.75|26509.75|26631.08|26511.08|26629.56|26509.56|10
1636395110000|2021-11-08 18:11:50|26629.96|26509.96|26630.27|26510.27|26631.45|26511.45|26629.32|26509.32|10
1636395120000|2021-11-08 18:12:00|26630.98|26510.98|26629.2|26509.2|26631.09|26511.09|26629.17|26509.17|10
1636395130000|2021-11-08 18:12:10|26629.89|26509.89|26633.71|26513.71|26633.71|26513.71|26629.89|26509.89|10
1636395140000|2021-11-08 18:12:20|26633.38|26513.38|26636.19|26516.19|26636.19|26516.19|26632.87|26512.87|10
1636395150000|2021-11-08 18:12:30|26636.26|26516.26|26635.17|26515.17|26636.26|26516.26|26635.08|26515.08|9
1636395160000|2021-11-08 18:12:40|26635.22|26515.22|26633.57|26513.57|26635.77|26515.77|26633.57|26513.57|10
1636395170000|2021-11-08 18:12:50|26633.46|26513.46|26630.84|26510.84|26633.46|26513.46|26630.67|26510.67|10
1636395180000|2021-11-08 18:13:00|26631.82|26511.82|26631.22|26511.22|26631.95|26511.95|26629.85|26509.85|10
1636395190000|2021-11-08 18:13:10|26631.56|26511.56|26629.94|26509.94|26631.56|26511.56|26629.58|26509.58|10
1636395200000|2021-11-08 18:13:20|26631|26511|26626.8|26506.8|26631|26511|26626.8|26506.8|10
1636395210000|2021-11-08 18:13:30|26627.09|26507.09|26627.83|26507.83|26627.83|26507.83|26626.76|26506.76|10
1636395220000|2021-11-08 18:13:40|26627.93|26507.93|26625.33|26505.33|26629.75|26509.75|26624.99|26504.99|10
1636395230000|2021-11-08 18:13:50|26624.8|26504.8|26627.31|26507.31|26627.31|26507.31|26624.8|26504.8|10
1636395240000|2021-11-08 18:14:00|26627.03|26507.03|26627.57|26507.57|26627.79|26507.79|26625.24|26505.24|10
1636395250000|2021-11-08 18:14:10|26627.8|26507.8|26626.56|26506.56|26628.74|26508.74|26626.56|26506.56|10
1636395260000|2021-11-08 18:14:20|26626.84|26506.84|26627.46|26507.46|26628.08|26508.08|26626.52|26506.52|10
1636395270000|2021-11-08 18:14:30|26626.6|26506.6|26623.34|26503.34|26627.86|26507.86|26622.41|26502.41|10
1636395280000|2021-11-08 18:14:40|26623.21|26503.21|26617.55|26497.55|26623.21|26503.21|26616.9|26496.9|10
1636395290000|2021-11-08 18:14:50|26617.69|26497.69|26615.72|26495.72|26617.82|26497.82|26614.77|26494.77|10
1636395300000|2021-11-08 18:15:00|26616.72|26496.72|26619.02|26499.02|26619.18|26499.18|26616.72|26496.72|9
1636395310000|2021-11-08 18:15:10|26618.23|26498.23|26614.31|26494.31|26618.74|26498.74|26614.31|26494.31|10
1636395320000|2021-11-08 18:15:20|26614.09|26494.09|26616.69|26496.69|26616.69|26496.69|26613.95|26493.95|9
1636395330000|2021-11-08 18:15:30|26617.62|26497.62|26620.78|26500.78|26620.78|26500.78|26617.62|26497.62|10
1636395340000|2021-11-08 18:15:40|26619.77|26499.77|26623.18|26503.18|26624.27|26504.27|26619.77|26499.77|10
1636395350000|2021-11-08 18:15:50|26623.17|26503.17|26624.32|26504.32|26625.26|26505.26|26623.17|26503.17|10
1636395360000|2021-11-08 18:16:00|26624.52|26504.52|26626.75|26506.75|26626.75|26506.75|26624.52|26504.52|10
1636395370000|2021-11-08 18:16:10|26626.4|26506.4|26627.67|26507.67|26627.67|26507.67|26626.38|26506.38|9
1636395380000|2021-11-08 18:16:20|26628.17|26508.17|26629.36|26509.36|26629.89|26509.89|26628.11|26508.11|9
1636395390000|2021-11-08 18:16:30|26629.49|26509.49|26630.29|26510.29|26631.9|26511.9|26629.49|26509.49|10
1636395400000|2021-11-08 18:16:40|26629.88|26509.88|26628.44|26508.44|26631.13|26511.13|26628.34|26508.34|10
1636395410000|2021-11-08 18:16:50|26628.45|26508.45|26628.6|26508.6|26629|26509|26627.87|26507.87|10
1636395420000|2021-11-08 18:17:00|26628.01|26508.01|26626.04|26506.04|26628.01|26508.01|26626.04|26506.04|10
1636395430000|2021-11-08 18:17:10|26625.38|26505.38|26621.98|26501.98|26625.98|26505.98|26621.98|26501.98|10
1636395440000|2021-11-08 18:17:20|26621.76|26501.76|26618.97|26498.97|26622.19|26502.19|26618.97|26498.97|9
1636395450000|2021-11-08 18:17:30|26618.56|26498.56|26616.81|26496.81|26618.7|26498.7|26616.49|26496.49|10
1636395460000|2021-11-08 18:17:40|26616.7|26496.7|26619.53|26499.53|26619.87|26499.87|26616.04|26496.04|9
1636395470000|2021-11-08 18:17:50|26618.96|26498.96|26620.67|26500.67|26620.67|26500.67|26617.71|26497.71|10
1636395480000|2021-11-08 18:18:00|26620.91|26500.91|26621.01|26501.01|26621.21|26501.21|26620.54|26500.54|10
1636395490000|2021-11-08 18:18:10|26621.52|26501.52|26625.54|26505.54|26626.84|26506.84|26620.46|26500.46|10
1636395500000|2021-11-08 18:18:20|26626.07|26506.07|26628.68|26508.68|26628.68|26508.68|26624.96|26504.96|10
1636395510000|2021-11-08 18:18:30|26628.69|26508.69|26630|26510|26630.58|26510.58|26628.17|26508.17|10
1636395520000|2021-11-08 18:18:40|26630.96|26510.96|26632.7|26512.7|26632.7|26512.7|26630.96|26510.96|9
1636395530000|2021-11-08 18:18:50|26632.87|26512.87|26632.95|26512.95|26634.68|26514.68|26631.26|26511.26|10
1636395540000|2021-11-08 18:19:00|26632.91|26512.91|26634.81|26514.81|26635.99|26515.99|26632.91|26512.91|10
1636395550000|2021-11-08 18:19:10|26634.76|26514.76|26633.64|26513.64|26635.28|26515.28|26632.14|26512.14|10
1636395560000|2021-11-08 18:19:20|26636.21|26516.21|26638.31|26518.31|26638.31|26518.31|26635.02|26515.02|10
1636395570000|2021-11-08 18:19:30|26639.24|26519.24|26637.75|26517.75|26639.24|26519.24|26637.41|26517.41|10
1636395580000|2021-11-08 18:19:40|26638.19|26518.19|26638.63|26518.63|26639.17|26519.17|26637.1|26517.1|10
1636395590000|2021-11-08 18:19:50|26639.18|26519.18|26641.83|26521.83|26642.06|26522.06|26639.18|26519.18|10
1636395600000|2021-11-08 18:20:00|26641.88|26521.88|26648.21|26528.21|26648.56|26528.56|26641.88|26521.88|10
1636395610000|2021-11-08 18:20:10|26649.68|26529.68|26648.74|26528.74|26649.68|26529.68|26648.74|26528.74|10
1636395620000|2021-11-08 18:20:20|26646.27|26526.27|26644.25|26524.25|26646.33|26526.33|26644.25|26524.25|10
1636395630000|2021-11-08 18:20:30|26644.31|26524.31|26641.5|26521.5|26644.31|26524.31|26641.15|26521.15|10
1636395640000|2021-11-08 18:20:40|26641.44|26521.44|26642.58|26522.58|26642.58|26522.58|26641.44|26521.44|10
1636395650000|2021-11-08 18:20:50|26641.27|26521.27|26640.8|26520.8|26643.05|26523.05|26640.5|26520.5|10
1636395660000|2021-11-08 18:21:00|26640.95|26520.95|26637.69|26517.69|26641.77|26521.77|26637.09|26517.09|10
1636395670000|2021-11-08 18:21:10|26637.28|26517.28|26635.24|26515.24|26637.96|26517.96|26635.24|26515.24|10
1636395680000|2021-11-08 18:21:20|26635.25|26515.25|26621.68|26501.68|26635.25|26515.25|26619.82|26499.82|10
1636395690000|2021-11-08 18:21:30|26621.54|26501.54|26626.88|26506.88|26627.16|26507.16|26621.54|26501.54|10
1636395700000|2021-11-08 18:21:40|26626.31|26506.31|26628.88|26508.88|26628.88|26508.88|26626.31|26506.31|10
1636395710000|2021-11-08 18:21:50|26628.92|26508.92|26631.79|26511.79|26631.79|26511.79|26628.47|26508.47|10
1636395720000|2021-11-08 18:22:00|26632.37|26512.37|26631.27|26511.27|26632.37|26512.37|26630.05|26510.05|10
1636395730000|2021-11-08 18:22:10|26630.26|26510.26|26629.26|26509.26|26632.32|26512.32|26629.26|26509.26|10
1636395740000|2021-11-08 18:22:20|26628.5|26508.5|26622.04|26502.04|26628.5|26508.5|26622.04|26502.04|10
1636395750000|2021-11-08 18:22:30|26619.63|26499.63|26616.04|26496.04|26619.63|26499.63|26615.58|26495.58|10
1636395760000|2021-11-08 18:22:40|26616.6|26496.6|26609.94|26489.94|26616.6|26496.6|26609.94|26489.94|10
1636395770000|2021-11-08 18:22:50|26608.98|26488.98|26607.77|26487.77|26608.98|26488.98|26606.62|26486.62|10
1636395780000|2021-11-08 18:23:00|26607.76|26487.76|26610.3|26490.3|26610.32|26490.32|26607.76|26487.76|10
1636395790000|2021-11-08 18:23:10|26608.81|26488.81|26609.66|26489.66|26609.66|26489.66|26607.82|26487.82|10
1636395800000|2021-11-08 18:23:20|26606.93|26486.93|26606.72|26486.72|26608.69|26488.69|26606.07|26486.07|10
1636395810000|2021-11-08 18:23:30|26606.61|26486.61|26601.94|26481.94|26607.33|26487.33|26601.94|26481.94|10
1636395820000|2021-11-08 18:23:40|26601.96|26481.96|26601.26|26481.26|26602.18|26482.18|26599.96|26479.96|9
1636395830000|2021-11-08 18:23:50|26599.73|26479.73|26597.62|26477.62|26600.54|26480.54|26597.59|26477.59|10
1636395840000|2021-11-08 18:24:00|26597.53|26477.53|26599.22|26479.22|26599.22|26479.22|26597.53|26477.53|10
1636395850000|2021-11-08 18:24:10|26599.41|26479.41|26598.36|26478.36|26599.78|26479.78|26597.77|26477.77|10
1636395860000|2021-11-08 18:24:20|26598.54|26478.54|26600.52|26480.52|26600.52|26480.52|26598.54|26478.54|10
1636395870000|2021-11-08 18:24:30|26600.94|26480.94|26603.02|26483.02|26603.02|26483.02|26600.85|26480.85|10
1636395880000|2021-11-08 18:24:40|26603.5|26483.5|26601.22|26481.22|26603.5|26483.5|26601.22|26481.22|10
1636395890000|2021-11-08 18:24:50|26601.42|26481.42|26602.94|26482.94|26603.4|26483.4|26601.42|26481.42|10
1636395900000|2021-11-08 18:25:00|26603.22|26483.22|26602.32|26482.32|26603.22|26483.22|26601.18|26481.18|9
1636395910000|2021-11-08 18:25:10|26602.26|26482.26|26601.01|26481.01|26604.26|26484.26|26601.01|26481.01|10
1636395920000|2021-11-08 18:25:20|26601.72|26481.72|26599.72|26479.72|26601.72|26481.72|26598.53|26478.53|10
1636395930000|2021-11-08 18:25:30|26599.71|26479.71|26600.65|26480.65|26600.65|26480.65|26597.62|26477.62|10
1636395940000|2021-11-08 18:25:40|26602.33|26482.33|26603.56|26483.56|26603.56|26483.56|26600.75|26480.75|10
1636395950000|2021-11-08 18:25:50|26603.12|26483.12|26604.15|26484.15|26605.35|26485.35|26603.12|26483.12|10
1636395960000|2021-11-08 18:26:00|26604.11|26484.11|26601.18|26481.18|26604.99|26484.99|26601.18|26481.18|10
1636395970000|2021-11-08 18:26:10|26601.36|26481.36|26600.91|26480.91|26602.03|26482.03|26600.06|26480.06|10
1636395980000|2021-11-08 18:26:20|26601.31|26481.31|26601.91|26481.91|26601.91|26481.91|26600.87|26480.87|9
1636395990000|2021-11-08 18:26:30|26600.97|26480.97|26602.19|26482.19|26602.35|26482.35|26600.97|26480.97|10
1636396000000|2021-11-08 18:26:40|26602.11|26482.11|26600.37|26480.37|26602.2|26482.2|26599.78|26479.78|9
1636396010000|2021-11-08 18:26:50|26599.97|26479.97|26595.67|26475.67|26599.97|26479.97|26595.67|26475.67|9
1636396020000|2021-11-08 18:27:00|26595.32|26475.32|26593.82|26473.82|26595.52|26475.52|26593.82|26473.82|10
1636396030000|2021-11-08 18:27:10|26594.07|26474.07|26592.77|26472.77|26594.07|26474.07|26591.72|26471.72|10
1636396040000|2021-11-08 18:27:20|26592.93|26472.93|26590.81|26470.81|26592.93|26472.93|26590.81|26470.81|9
1636396050000|2021-11-08 18:27:30|26589.94|26469.94|26591.22|26471.22|26591.22|26471.22|26589.34|26469.34|10
1636396060000|2021-11-08 18:27:40|26592.39|26472.39|26594.33|26474.33|26594.73|26474.73|26592.39|26472.39|10
1636396070000|2021-11-08 18:27:50|26592.72|26472.72|26600.58|26480.58|26600.82|26480.82|26592.72|26472.72|10
1636396080000|2021-11-08 18:28:00|26600.52|26480.52|26598.86|26478.86|26600.52|26480.52|26598.8|26478.8|10
1636396090000|2021-11-08 18:28:10|26598.44|26478.44|26600.24|26480.24|26600.95|26480.95|26597.86|26477.86|10
1636396100000|2021-11-08 18:28:20|26600.66|26480.66|26598.9|26478.9|26601.43|26481.43|26598.9|26478.9|10
1636396110000|2021-11-08 18:28:30|26598.83|26478.83|26598.78|26478.78|26599.55|26479.55|26597.63|26477.63|10
1636396120000|2021-11-08 18:28:40|26598.85|26478.85|26592.92|26472.92|26598.85|26478.85|26592.42|26472.42|10
1636396130000|2021-11-08 18:28:50|26593.61|26473.61|26593.88|26473.88|26594.81|26474.81|26593.2|26473.2|10
1636396140000|2021-11-08 18:29:00|26594.56|26474.56|26591.33|26471.33|26594.56|26474.56|26591.2|26471.2|9
1636396150000|2021-11-08 18:29:10|26592.14|26472.14|26592.26|26472.26|26592.66|26472.66|26590.58|26470.58|10
1636396160000|2021-11-08 18:29:20|26592.23|26472.23|26592.13|26472.13|26592.31|26472.31|26590.65|26470.65|10
1636396170000|2021-11-08 18:29:30|26591.49|26471.49|26589.48|26469.48|26591.87|26471.87|26589.48|26469.48|10
1636396180000|2021-11-08 18:29:40|26590.58|26470.58|26589.94|26469.94|26590.58|26470.58|26588.87|26468.87|10
1636396190000|2021-11-08 18:29:50|26588.81|26468.81|26591.72|26471.72|26591.72|26471.72|26588.81|26468.81|10
1636396200000|2021-11-08 18:30:00|26590.45|26470.45|26593.32|26473.32|26594.66|26474.66|26590.45|26470.45|10
1636396210000|2021-11-08 18:30:10|26593.34|26473.34|26590.64|26470.64|26593.7|26473.7|26590.64|26470.64|10
1636396220000|2021-11-08 18:30:20|26590.55|26470.55|26595.95|26475.95|26595.95|26475.95|26590.55|26470.55|10
1636396230000|2021-11-08 18:30:30|26597.27|26477.27|26599.23|26479.23|26599.93|26479.93|26597.27|26477.27|10
1636396240000|2021-11-08 18:30:40|26599.53|26479.53|26601.3|26481.3|26601.9|26481.9|26599.29|26479.29|10
1636396250000|2021-11-08 18:30:50|26601.7|26481.7|26602.65|26482.65|26604.61|26484.61|26601.7|26481.7|10
1636396260000|2021-11-08 18:31:00|26603.65|26483.65|26603.18|26483.18|26603.65|26483.65|26602.32|26482.32|10
1636396270000|2021-11-08 18:31:10|26603.56|26483.56|26599.97|26479.97|26603.7|26483.7|26599.97|26479.97|10
1636396280000|2021-11-08 18:31:20|26600.29|26480.29|26604.69|26484.69|26604.73|26484.73|26600.29|26480.29|10
1636396290000|2021-11-08 18:31:30|26605.15|26485.15|26605.34|26485.34|26606.01|26486.01|26604.84|26484.84|10
1636396300000|2021-11-08 18:31:40|26605.05|26485.05|26600.85|26480.85|26605.05|26485.05|26600.85|26480.85|10
1636396310000|2021-11-08 18:31:50|26601.02|26481.02|26600.56|26480.56|26601.63|26481.63|26600.03|26480.03|10
1636396320000|2021-11-08 18:32:00|26601.75|26481.75|26600|26480|26601.75|26481.75|26599.96|26479.96|10
1636396330000|2021-11-08 18:32:10|26600.31|26480.31|26600.55|26480.55|26601.7|26481.7|26600.31|26480.31|8
1636396340000|2021-11-08 18:32:20|26600.07|26480.07|26599.44|26479.44|26601.07|26481.07|26599.44|26479.44|10
1636396350000|2021-11-08 18:32:30|26599.16|26479.16|26597.79|26477.79|26599.3|26479.3|26597.68|26477.68|10
1636396360000|2021-11-08 18:32:40|26597.54|26477.54|26594.13|26474.13|26598.12|26478.12|26594.13|26474.13|10
1636396370000|2021-11-08 18:32:50|26591.6|26471.6|26591.2|26471.2|26591.84|26471.84|26590.77|26470.77|10
1636396380000|2021-11-08 18:33:00|26590.93|26470.93|26588.24|26468.24|26590.93|26470.93|26588.24|26468.24|10
1636396390000|2021-11-08 18:33:10|26587.73|26467.73|26584.29|26464.29|26587.73|26467.73|26584.29|26464.29|10
1636396400000|2021-11-08 18:33:20|26583.67|26463.67|26582.56|26462.56|26584.47|26464.47|26582.56|26462.56|10
1636396410000|2021-11-08 18:33:30|26582.64|26462.64|26585.19|26465.19|26585.19|26465.19|26582.64|26462.64|10
1636396420000|2021-11-08 18:33:40|26584.69|26464.69|26583.42|26463.42|26584.83|26464.83|26583.42|26463.42|10
1636396430000|2021-11-08 18:33:50|26583.3|26463.3|26584.38|26464.38|26585.96|26465.96|26583.3|26463.3|10
1636396440000|2021-11-08 18:34:00|26585.34|26465.34|26583.46|26463.46|26585.39|26465.39|26583.24|26463.24|10
1636396450000|2021-11-08 18:34:10|26584|26464|26583.23|26463.23|26584|26464|26583.07|26463.07|10
1636396460000|2021-11-08 18:34:20|26583.26|26463.26|26584.91|26464.91|26585.39|26465.39|26583.03|26463.03|10
1636396470000|2021-11-08 18:34:30|26583.74|26463.74|26581.86|26461.86|26584.44|26464.44|26581.57|26461.57|10
1636396480000|2021-11-08 18:34:40|26581.57|26461.57|26578.53|26458.53|26581.57|26461.57|26578.53|26458.53|10
1636396490000|2021-11-08 18:34:50|26578.33|26458.33|26576.99|26456.99|26578.33|26458.33|26576.66|26456.66|9
1636396500000|2021-11-08 18:35:00|26578.12|26458.12|26578.44|26458.44|26578.73|26458.73|26577.23|26457.23|10
1636396510000|2021-11-08 18:35:10|26578.4|26458.4|26581.97|26461.97|26582.36|26462.36|26578.4|26458.4|10
1636396520000|2021-11-08 18:35:20|26582.69|26462.69|26585.7|26465.7|26585.7|26465.7|26582.69|26462.69|10
1636396530000|2021-11-08 18:35:30|26585.74|26465.74|26587.96|26467.96|26587.96|26467.96|26585.01|26465.01|10
1636396540000|2021-11-08 18:35:40|26587.83|26467.83|26588.31|26468.31|26588.31|26468.31|26585.56|26465.56|10
1636396550000|2021-11-08 18:35:50|26588.9|26468.9|26589.92|26469.92|26590.14|26470.14|26588.85|26468.85|10
1636396560000|2021-11-08 18:36:00|26589.32|26469.32|26588.64|26468.64|26590.4|26470.4|26588.64|26468.64|10
1636396570000|2021-11-08 18:36:10|26589.17|26469.17|26587|26467|26589.23|26469.23|26587|26467|10
1636396580000|2021-11-08 18:36:20|26586.71|26466.71|26588.03|26468.03|26588.26|26468.26|26586.71|26466.71|10
1636396590000|2021-11-08 18:36:30|26587.68|26467.68|26586.7|26466.7|26587.97|26467.97|26586.67|26466.67|10
1636396600000|2021-11-08 18:36:40|26587.66|26467.66|26586.06|26466.06|26587.66|26467.66|26584.57|26464.57|10
1636396610000|2021-11-08 18:36:50|26586.32|26466.32|26585.42|26465.42|26586.32|26466.32|26584.23|26464.23|10
1636396620000|2021-11-08 18:37:00|26585.84|26465.84|26578.02|26458.02|26585.84|26465.84|26578.01|26458.01|10
1636396630000|2021-11-08 18:37:10|26578.79|26458.79|26576.95|26456.95|26578.79|26458.79|26576.45|26456.45|10
1636396640000|2021-11-08 18:37:20|26576.81|26456.81|26582.28|26462.28|26582.28|26462.28|26576.34|26456.34|10
1636396650000|2021-11-08 18:37:30|26582.77|26462.77|26586.85|26466.85|26586.85|26466.85|26582.48|26462.48|10
1636396660000|2021-11-08 18:37:40|26586.17|26466.17|26582.69|26462.69|26587.35|26467.35|26582.4|26462.4|10
1636396670000|2021-11-08 18:37:50|26582.16|26462.16|26581.83|26461.83|26582.16|26462.16|26580.4|26460.4|10
1636396680000|2021-11-08 18:38:00|26582.19|26462.19|26572.96|26452.96|26583.71|26463.71|26571.82|26451.82|10
1636396690000|2021-11-08 18:38:10|26573.16|26453.16|26570.82|26450.82|26573.16|26453.16|26570.82|26450.82|10
1636396700000|2021-11-08 18:38:20|26571.67|26451.67|26577.19|26457.19|26577.19|26457.19|26571.43|26451.43|10
1636396710000|2021-11-08 18:38:30|26576.58|26456.58|26576.43|26456.43|26578.06|26458.06|26576.05|26456.05|10
1636396720000|2021-11-08 18:38:40|26574.6|26454.6|26572.65|26452.65|26575.84|26455.84|26572.65|26452.65|10
1636396730000|2021-11-08 18:38:50|26571.41|26451.41|26567.57|26447.57|26571.57|26451.57|26567.57|26447.57|9
1636396740000|2021-11-08 18:39:00|26567.67|26447.67|26566.68|26446.68|26567.67|26447.67|26566.46|26446.46|10
1636396750000|2021-11-08 18:39:10|26566.76|26446.76|26563.6|26443.6|26566.76|26446.76|26563.6|26443.6|10
1636396760000|2021-11-08 18:39:20|26564.18|26444.18|26566.88|26446.88|26567.66|26447.66|26564.18|26444.18|10
1636396770000|2021-11-08 18:39:30|26569.79|26449.79|26569.38|26449.38|26570.04|26450.04|26568.66|26448.66|10
1636396780000|2021-11-08 18:39:40|26568.13|26448.13|26565.45|26445.45|26568.13|26448.13|26565.45|26445.45|10
1636396790000|2021-11-08 18:39:50|26565.58|26445.58|26565.6|26445.6|26566.57|26446.57|26565.29|26445.29|10
1636396800000|2021-11-08 18:40:00|26565.26|26445.26|26565.49|26445.49|26565.68|26445.68|26564.09|26444.09|10
1636396810000|2021-11-08 18:40:10|26564.84|26444.84|26565.03|26445.03|26566.04|26446.04|26564.84|26444.84|10
1636396820000|2021-11-08 18:40:20|26564.16|26444.16|26564.41|26444.41|26565.72|26445.72|26564.16|26444.16|10
1636396830000|2021-11-08 18:40:30|26563.03|26443.03|26562.29|26442.29|26563.85|26443.85|26561.37|26441.37|10
1636396840000|2021-11-08 18:40:40|26562.21|26442.21|26565.18|26445.18|26565.18|26445.18|26562.17|26442.17|10
1636396850000|2021-11-08 18:40:50|26565.23|26445.23|26567.06|26447.06|26567.06|26447.06|26565.23|26445.23|9
1636396860000|2021-11-08 18:41:00|26567.03|26447.03|26566.71|26446.71|26567.22|26447.22|26565.21|26445.21|10
1636396870000|2021-11-08 18:41:10|26566.59|26446.59|26567.61|26447.61|26567.76|26447.76|26566.07|26446.07|9
1636396880000|2021-11-08 18:41:20|26567.68|26447.68|26569.12|26449.12|26569.12|26449.12|26566.96|26446.96|10
1636396890000|2021-11-08 18:41:30|26570.64|26450.64|26575.12|26455.12|26575.12|26455.12|26570.64|26450.64|10
1636396900000|2021-11-08 18:41:40|26575.38|26455.38|26569.34|26449.34|26575.55|26455.55|26569.34|26449.34|10
1636396910000|2021-11-08 18:41:50|26572|26452|26567.91|26447.91|26572|26452|26567.61|26447.61|10
1636396920000|2021-11-08 18:42:00|26568.48|26448.48|26571.11|26451.11|26571.47|26451.47|26568.48|26448.48|10
1636396930000|2021-11-08 18:42:10|26571.24|26451.24|26572.5|26452.5|26572.5|26452.5|26570.64|26450.64|9
1636396940000|2021-11-08 18:42:20|26571.55|26451.55|26571.45|26451.45|26571.55|26451.55|26570.84|26450.84|10
1636396950000|2021-11-08 18:42:30|26571.72|26451.72|26569.43|26449.43|26571.72|26451.72|26567.54|26447.54|10
1636396960000|2021-11-08 18:42:40|26569.26|26449.26|26566.82|26446.82|26569.26|26449.26|26566.47|26446.47|10
1636396970000|2021-11-08 18:42:50|26566.69|26446.69|26564.85|26444.85|26566.69|26446.69|26564.77|26444.77|10
1636396980000|2021-11-08 18:43:00|26564.35|26444.35|26565.59|26445.59|26566.84|26446.84|26564.35|26444.35|10
1636396990000|2021-11-08 18:43:10|26565.76|26445.76|26563.04|26443.04|26565.76|26445.76|26563.04|26443.04|10
1636397000000|2021-11-08 18:43:20|26563.55|26443.55|26565.31|26445.31|26565.57|26445.57|26563.19|26443.19|10
1636397010000|2021-11-08 18:43:30|26565.45|26445.45|26562.89|26442.89|26565.59|26445.59|26562.4|26442.4|10
1636397020000|2021-11-08 18:43:40|26563.72|26443.72|26567.31|26447.31|26567.31|26447.31|26563.72|26443.72|10
1636397030000|2021-11-08 18:43:50|26567.18|26447.18|26564.18|26444.18|26567.18|26447.18|26564.18|26444.18|10
1636397040000|2021-11-08 18:44:00|26564.39|26444.39|26563.4|26443.4|26565.33|26445.33|26563.4|26443.4|10
1636397050000|2021-11-08 18:44:10|26562.54|26442.54|26562.04|26442.04|26562.74|26442.74|26561.23|26441.23|10
1636397060000|2021-11-08 18:44:20|26562.06|26442.06|26563.08|26443.08|26563.32|26443.32|26562.06|26442.06|10
1636397070000|2021-11-08 18:44:30|26563.4|26443.4|26562.3|26442.3|26563.4|26443.4|26562.23|26442.23|9
1636397080000|2021-11-08 18:44:40|26561.86|26441.86|26562.04|26442.04|26563.21|26443.21|26561.11|26441.11|10
1636397090000|2021-11-08 18:44:50|26562.4|26442.4|26562.55|26442.55|26562.57|26442.57|26561.37|26441.37|10
1636397100000|2021-11-08 18:45:00|26562.79|26442.79|26565.97|26445.97|26565.97|26445.97|26562.79|26442.79|10
1636397110000|2021-11-08 18:45:10|26566.2|26446.2|26567.05|26447.05|26567.52|26447.52|26566.2|26446.2|10
1636397120000|2021-11-08 18:45:20|26567.6|26447.6|26570.48|26450.48|26570.48|26450.48|26566.35|26446.35|10
1636397130000|2021-11-08 18:45:30|26569.9|26449.9|26569.17|26449.17|26571.03|26451.03|26569.17|26449.17|10
1636397140000|2021-11-08 18:45:40|26569.77|26449.77|26570.51|26450.51|26570.51|26450.51|26569.39|26449.39|9
1636397150000|2021-11-08 18:45:50|26570.61|26450.61|26570.06|26450.06|26570.61|26450.61|26568.97|26448.97|9
1636397160000|2021-11-08 18:46:00|26569.94|26449.94|26569.27|26449.27|26570.46|26450.46|26569.27|26449.27|10
1636397170000|2021-11-08 18:46:10|26569.05|26449.05|26567.71|26447.71|26569.75|26449.75|26567.52|26447.52|10
1636397180000|2021-11-08 18:46:20|26567.61|26447.61|26566.36|26446.36|26567.61|26447.61|26565.98|26445.98|9
1636397190000|2021-11-08 18:46:30|26566.37|26446.37|26566.06|26446.06|26566.4|26446.4|26565.33|26445.33|8
1636397200000|2021-11-08 18:46:40|26565.98|26445.98|26566.12|26446.12|26567.26|26447.26|26565.98|26445.98|9
1636397210000|2021-11-08 18:46:50|26566.32|26446.32|26565.7|26445.7|26566.32|26446.32|26565.23|26445.23|10
1636397220000|2021-11-08 18:47:00|26566.22|26446.22|26568.06|26448.06|26568.06|26448.06|26566.22|26446.22|10
1636397230000|2021-11-08 18:47:10|26567.48|26447.48|26565.24|26445.24|26567.48|26447.48|26564.63|26444.63|10
1636397240000|2021-11-08 18:47:20|26564.58|26444.58|26567.52|26447.52|26568.47|26448.47|26564.32|26444.32|10
1636397250000|2021-11-08 18:47:30|26567.77|26447.77|26570.43|26450.43|26570.43|26450.43|26567.77|26447.77|9
1636397260000|2021-11-08 18:47:40|26570.94|26450.94|26573.36|26453.36|26573.36|26453.36|26570.94|26450.94|10
1636397270000|2021-11-08 18:47:50|26573.53|26453.53|26572.15|26452.15|26574.77|26454.77|26572.08|26452.08|10
1636397280000|2021-11-08 18:48:00|26571.77|26451.77|26571.4|26451.4|26572.8|26452.8|26571.32|26451.32|8
1636397290000|2021-11-08 18:48:10|26571.3|26451.3|26569.95|26449.95|26571.3|26451.3|26569.45|26449.45|9
1636397300000|2021-11-08 18:48:20|26569.87|26449.87|26569.67|26449.67|26571.88|26451.88|26569.67|26449.67|8
1636397310000|2021-11-08 18:48:30|26569.75|26449.75|26568.02|26448.02|26571.15|26451.15|26568.02|26448.02|10
1636397320000|2021-11-08 18:48:40|26569|26449|26563.42|26443.42|26569|26449|26562.58|26442.58|10
1636397330000|2021-11-08 18:48:50|26563.61|26443.61|26563.73|26443.73|26564.99|26444.99|26562.9|26442.9|9
1636397340000|2021-11-08 18:49:00|26564|26444|26565.29|26445.29|26566.31|26446.31|26563.31|26443.31|10
1636397350000|2021-11-08 18:49:10|26563.7|26443.7|26563.51|26443.51|26564.71|26444.71|26562.68|26442.68|10
1636397360000|2021-11-08 18:49:20|26563.36|26443.36|26564.96|26444.96|26565.53|26445.53|26563.36|26443.36|10
1636397370000|2021-11-08 18:49:30|26564.58|26444.58|26561.87|26441.87|26564.58|26444.58|26561.87|26441.87|10
1636397380000|2021-11-08 18:49:40|26561.79|26441.79|26561.28|26441.28|26561.82|26441.82|26560.44|26440.44|10
1636397390000|2021-11-08 18:49:50|26561.59|26441.59|26563.34|26443.34|26563.38|26443.38|26561.59|26441.59|9
1636397400000|2021-11-08 18:50:00|26563.83|26443.83|26563.17|26443.17|26564.05|26444.05|26561.82|26441.82|9
1636397410000|2021-11-08 18:50:10|26563.18|26443.18|26562.33|26442.33|26563.18|26443.18|26562.15|26442.15|10
1636397420000|2021-11-08 18:50:20|26562.27|26442.27|26565.4|26445.4|26565.59|26445.59|26562.27|26442.27|10
1636397430000|2021-11-08 18:50:30|26565.66|26445.66|26564.71|26444.71|26565.98|26445.98|26564.57|26444.57|10
1636397440000|2021-11-08 18:50:40|26563.26|26443.26|26562.21|26442.21|26564.24|26444.24|26562.21|26442.21|10
1636397450000|2021-11-08 18:50:50|26562.12|26442.12|26563.01|26443.01|26563.81|26443.81|26561.33|26441.33|10
1636397460000|2021-11-08 18:51:00|26561.97|26441.97|26561.52|26441.52|26561.97|26441.97|26560.1|26440.1|10
1636397470000|2021-11-08 18:51:10|26561.7|26441.7|26560.69|26440.69|26562.25|26442.25|26560.69|26440.69|10
1636397480000|2021-11-08 18:51:20|26561.27|26441.27|26560.32|26440.32|26561.3|26441.3|26560.07|26440.07|10
1636397490000|2021-11-08 18:51:30|26561.31|26441.31|26559.27|26439.27|26561.31|26441.31|26558.59|26438.59|9
1636397500000|2021-11-08 18:51:40|26558.96|26438.96|26559.57|26439.57|26560.38|26440.38|26558.96|26438.96|10
1636397510000|2021-11-08 18:51:50|26558.55|26438.55|26559.91|26439.91|26563.26|26443.26|26558.55|26438.55|10
1636397520000|2021-11-08 18:52:00|26559.53|26439.53|26559.43|26439.43|26559.53|26439.53|26558.16|26438.16|10
1636397530000|2021-11-08 18:52:10|26558.55|26438.55|26561.04|26441.04|26561.24|26441.24|26558.55|26438.55|9
1636397540000|2021-11-08 18:52:20|26561.15|26441.15|26562.47|26442.47|26562.47|26442.47|26561.15|26441.15|10
1636397550000|2021-11-08 18:52:30|26562.4|26442.4|26564.87|26444.87|26565.06|26445.06|26562.4|26442.4|10
1636397560000|2021-11-08 18:52:40|26565.14|26445.14|26565.39|26445.39|26565.7|26445.7|26565.02|26445.02|10
1636397570000|2021-11-08 18:52:50|26565.34|26445.34|26566.78|26446.78|26567.55|26447.55|26565.12|26445.12|10
1636397580000|2021-11-08 18:53:00|26566.9|26446.9|26567.09|26447.09|26567.97|26447.97|26566.9|26446.9|10
1636397590000|2021-11-08 18:53:10|26567.6|26447.6|26570.63|26450.63|26570.63|26450.63|26567.21|26447.21|10
1636397600000|2021-11-08 18:53:20|26570.65|26450.65|26571.27|26451.27|26571.65|26451.65|26570.3|26450.3|10
1636397610000|2021-11-08 18:53:30|26571.05|26451.05|26573.92|26453.92|26573.92|26453.92|26571.05|26451.05|10
1636397620000|2021-11-08 18:53:40|26574.1|26454.1|26574.62|26454.62|26574.62|26454.62|26573.46|26453.46|10
1636397630000|2021-11-08 18:53:50|26574.56|26454.56|26574.32|26454.32|26574.74|26454.74|26572.8|26452.8|10
1636397640000|2021-11-08 18:54:00|26574.04|26454.04|26572.26|26452.26|26574.04|26454.04|26571.81|26451.81|10
1636397650000|2021-11-08 18:54:10|26573.25|26453.25|26573.75|26453.75|26573.75|26453.75|26573.25|26453.25|8
1636397660000|2021-11-08 18:54:20|26573.6|26453.6|26572.31|26452.31|26573.88|26453.88|26572.31|26452.31|10
1636397670000|2021-11-08 18:54:30|26571.99|26451.99|26573.33|26453.33|26573.57|26453.57|26571.99|26451.99|10
1636397680000|2021-11-08 18:54:40|26573.16|26453.16|26573.79|26453.79|26574.63|26454.63|26573.16|26453.16|10
1636397690000|2021-11-08 18:54:50|26573.73|26453.73|26571.91|26451.91|26573.75|26453.75|26571.51|26451.51|10
1636397700000|2021-11-08 18:55:00|26573.11|26453.11|26571.87|26451.87|26573.11|26453.11|26571.71|26451.71|10
1636397710000|2021-11-08 18:55:10|26571.9|26451.9|26570.12|26450.12|26572.2|26452.2|26570.12|26450.12|9
1636397720000|2021-11-08 18:55:20|26570.19|26450.19|26569.75|26449.75|26570.92|26450.92|26569.48|26449.48|10
1636397730000|2021-11-08 18:55:30|26569.6|26449.6|26569.36|26449.36|26570.39|26450.39|26569.36|26449.36|10
1636397740000|2021-11-08 18:55:40|26569.42|26449.42|26570.29|26450.29|26570.94|26450.94|26569.2|26449.2|10
1636397750000|2021-11-08 18:55:50|26569.31|26449.31|26567.5|26447.5|26570.26|26450.26|26567.5|26447.5|9
1636397760000|2021-11-08 18:56:00|26568.07|26448.07|26568.46|26448.46|26568.46|26448.46|26567.52|26447.52|10
1636397770000|2021-11-08 18:56:10|26568.57|26448.57|26567.39|26447.39|26568.57|26448.57|26567.39|26447.39|10
1636397780000|2021-11-08 18:56:20|26567.14|26447.14|26566.83|26446.83|26567.14|26447.14|26566.03|26446.03|10
1636397790000|2021-11-08 18:56:30|26566.09|26446.09|26565.07|26445.07|26566.23|26446.23|26564.67|26444.67|8
1636397800000|2021-11-08 18:56:40|26564.72|26444.72|26564.52|26444.52|26565.93|26445.93|26564.52|26444.52|9
1636397810000|2021-11-08 18:56:50|26565.57|26445.57|26563.8|26443.8|26565.57|26445.57|26563.59|26443.59|9
1636397820000|2021-11-08 18:57:00|26564.07|26444.07|26565.28|26445.28|26565.7|26445.7|26564.07|26444.07|10
1636397830000|2021-11-08 18:57:10|26564.97|26444.97|26567.48|26447.48|26567.48|26447.48|26563.13|26443.13|10
1636397840000|2021-11-08 18:57:20|26567.36|26447.36|26566.23|26446.23|26567.36|26447.36|26564.62|26444.62|10
1636397850000|2021-11-08 18:57:30|26566.01|26446.01|26564.37|26444.37|26567.19|26447.19|26564.37|26444.37|10
1636397860000|2021-11-08 18:57:40|26563.74|26443.74|26561.64|26441.64|26563.95|26443.95|26561.64|26441.64|9
1636397870000|2021-11-08 18:57:50|26561.73|26441.73|26565.25|26445.25|26565.31|26445.31|26561.73|26441.73|10
1636397880000|2021-11-08 18:58:00|26564.8|26444.8|26567.36|26447.36|26568.42|26448.42|26564.8|26444.8|10
1636397890000|2021-11-08 18:58:10|26567|26447|26569.32|26449.32|26569.32|26449.32|26567|26447|10
1636397900000|2021-11-08 18:58:20|26569.74|26449.74|26571.37|26451.37|26574.05|26454.05|26569.74|26449.74|10
1636397910000|2021-11-08 18:58:30|26571.18|26451.18|26569.93|26449.93|26571.53|26451.53|26569.84|26449.84|10
1636397920000|2021-11-08 18:58:40|26569.68|26449.68|26568.5|26448.5|26569.76|26449.76|26568.31|26448.31|10
1636397930000|2021-11-08 18:58:50|26569.19|26449.19|26570.37|26450.37|26570.72|26450.72|26568.96|26448.96|10
1636397940000|2021-11-08 18:59:00|26569.25|26449.25|26570.17|26450.17|26571.55|26451.55|26569.25|26449.25|9
1636397950000|2021-11-08 18:59:10|26570.84|26450.84|26571.48|26451.48|26571.5|26451.5|26569.35|26449.35|10
1636397960000|2021-11-08 18:59:20|26572.1|26452.1|26571.31|26451.31|26572.76|26452.76|26571.31|26451.31|10
1636397970000|2021-11-08 18:59:30|26571.41|26451.41|26571.91|26451.91|26572.54|26452.54|26571.21|26451.21|10
1636397980000|2021-11-08 18:59:40|26572.27|26452.27|26577.59|26457.59|26577.59|26457.59|26571.7|26451.7|10
1636397990000|2021-11-08 18:59:50|26577.63|26457.63|26575.1|26455.1|26577.63|26457.63|26574.93|26454.93|10
1636398000000|2021-11-08 19:00:00|26575.13|26455.13|26577.22|26457.22|26577.22|26457.22|26574.83|26454.83|10
1636398010000|2021-11-08 19:00:10|26578.56|26458.56|26580.88|26460.88|26580.9|26460.9|26578.56|26458.56|9
1636398020000|2021-11-08 19:00:20|26581.02|26461.02|26583.57|26463.57|26583.72|26463.72|26581.02|26461.02|10
1636398030000|2021-11-08 19:00:30|26583.87|26463.87|26585.65|26465.65|26585.65|26465.65|26583.78|26463.78|10
1636398040000|2021-11-08 19:00:40|26585.67|26465.67|26590.33|26470.33|26590.33|26470.33|26585.47|26465.47|10
1636398050000|2021-11-08 19:00:50|26590.66|26470.66|26593.14|26473.14|26593.14|26473.14|26590.35|26470.35|10
1636398060000|2021-11-08 19:01:00|26593.07|26473.07|26592.65|26472.65|26593.53|26473.53|26592.65|26472.65|10
1636398070000|2021-11-08 19:01:10|26593.28|26473.28|26591.53|26471.53|26593.34|26473.34|26591.04|26471.04|8
1636398080000|2021-11-08 19:01:20|26590.83|26470.83|26591.62|26471.62|26592.1|26472.1|26590.83|26470.83|9
1636398090000|2021-11-08 19:01:30|26590.97|26470.97|26586.82|26466.82|26590.97|26470.97|26586.82|26466.82|10
1636398100000|2021-11-08 19:01:40|26586.53|26466.53|26580.89|26460.89|26586.53|26466.53|26580.8|26460.8|10
1636398110000|2021-11-08 19:01:50|26580.88|26460.88|26580.38|26460.38|26581.26|26461.26|26579.56|26459.56|10
1636398120000|2021-11-08 19:02:00|26579.49|26459.49|26578.74|26458.74|26580.07|26460.07|26578.74|26458.74|9
1636398130000|2021-11-08 19:02:10|26578.78|26458.78|26582.79|26462.79|26582.79|26462.79|26578.78|26458.78|10
1636398140000|2021-11-08 19:02:20|26581.58|26461.58|26590.94|26470.94|26591.51|26471.51|26581.58|26461.58|10
1636398150000|2021-11-08 19:02:30|26590.36|26470.36|26594.52|26474.52|26595.36|26475.36|26590.36|26470.36|10
1636398160000|2021-11-08 19:02:40|26597.33|26477.33|26597.94|26477.94|26600.23|26480.23|26596.87|26476.87|10
1636398170000|2021-11-08 19:02:50|26597.97|26477.97|26596.84|26476.84|26597.97|26477.97|26596.65|26476.65|10
1636398180000|2021-11-08 19:03:00|26596.86|26476.86|26596.39|26476.39|26596.86|26476.86|26595.15|26475.15|10
1636398190000|2021-11-08 19:03:10|26596.48|26476.48|26597.2|26477.2|26597.2|26477.2|26595.3|26475.3|9
1636398200000|2021-11-08 19:03:20|26597.3|26477.3|26598.63|26478.63|26598.63|26478.63|26596.33|26476.33|10
1636398210000|2021-11-08 19:03:30|26598.33|26478.33|26598.98|26478.98|26599.38|26479.38|26597.41|26477.41|10
1636398220000|2021-11-08 19:03:40|26599.58|26479.58|26598.56|26478.56|26599.58|26479.58|26597.97|26477.97|10
1636398230000|2021-11-08 19:03:50|26599.07|26479.07|26600.64|26480.64|26600.65|26480.65|26598.81|26478.81|9
1636398240000|2021-11-08 19:04:00|26601.05|26481.05|26603.83|26483.83|26603.83|26483.83|26601.05|26481.05|10
1636398250000|2021-11-08 19:04:10|26603.73|26483.73|26605.98|26485.98|26605.98|26485.98|26603.73|26483.73|9
1636398260000|2021-11-08 19:04:20|26606.06|26486.06|26603.9|26483.9|26606.31|26486.31|26603.9|26483.9|10
1636398270000|2021-11-08 19:04:30|26604.22|26484.22|26602.53|26482.53|26604.22|26484.22|26602.53|26482.53|10
1636398280000|2021-11-08 19:04:40|26602.35|26482.35|26598.76|26478.76|26602.9|26482.9|26597.52|26477.52|10
1636398290000|2021-11-08 19:04:50|26598.6|26478.6|26597.01|26477.01|26599.26|26479.26|26597.01|26477.01|10
1636398300000|2021-11-08 19:05:00|26596.51|26476.51|26599.24|26479.24|26599.24|26479.24|26596.34|26476.34|10
1636398310000|2021-11-08 19:05:10|26599.38|26479.38|26600.9|26480.9|26601|26481|26599.07|26479.07|10
1636398320000|2021-11-08 19:05:20|26600.02|26480.02|26605.95|26485.95|26606.08|26486.08|26600.02|26480.02|10
1636398330000|2021-11-08 19:05:30|26606.02|26486.02|26600.8|26480.8|26606.02|26486.02|26600.67|26480.67|10
1636398340000|2021-11-08 19:05:40|26600.45|26480.45|26598.66|26478.66|26600.45|26480.45|26598.66|26478.66|9
1636398350000|2021-11-08 19:05:50|26598.24|26478.24|26598.35|26478.35|26599.43|26479.43|26597.81|26477.81|10
1636398360000|2021-11-08 19:06:00|26598.4|26478.4|26600.43|26480.43|26600.43|26480.43|26597.55|26477.55|10
1636398370000|2021-11-08 19:06:10|26600.21|26480.21|26599.5|26479.5|26600.21|26480.21|26598.16|26478.16|10
1636398380000|2021-11-08 19:06:20|26599.76|26479.76|26601.52|26481.52|26601.52|26481.52|26599.76|26479.76|10
1636398390000|2021-11-08 19:06:30|26600.42|26480.42|26604.86|26484.86|26604.86|26484.86|26600.42|26480.42|10
1636398400000|2021-11-08 19:06:40|26604.43|26484.43|26609.6|26489.6|26609.6|26489.6|26604.43|26484.43|10
1636398410000|2021-11-08 19:06:50|26611.88|26491.88|26612.96|26492.96|26613.03|26493.03|26609.81|26489.81|10
1636398420000|2021-11-08 19:07:00|26609.54|26489.54|26612.09|26492.09|26613|26493|26609.54|26489.54|10
1636398430000|2021-11-08 19:07:10|26612.62|26492.62|26610.77|26490.77|26612.79|26492.79|26610.77|26490.77|10
1636398440000|2021-11-08 19:07:20|26609.61|26489.61|26608.75|26488.75|26609.61|26489.61|26608.05|26488.05|9
1636398450000|2021-11-08 19:07:30|26608.96|26488.96|26607.56|26487.56|26609.64|26489.64|26607.56|26487.56|10
1636398460000|2021-11-08 19:07:40|26606.81|26486.81|26598.72|26478.72|26606.81|26486.81|26598.46|26478.46|10
1636398470000|2021-11-08 19:07:50|26599.96|26479.96|26595.31|26475.31|26599.96|26479.96|26595.31|26475.31|10
1636398480000|2021-11-08 19:08:00|26595.24|26475.24|26593.12|26473.12|26595.24|26475.24|26592.35|26472.35|10
1636398490000|2021-11-08 19:08:10|26592.96|26472.96|26592.96|26472.96|26593|26473|26592.41|26472.41|10
1636398500000|2021-11-08 19:08:20|26594.48|26474.48|26595.56|26475.56|26595.81|26475.81|26593.64|26473.64|10
1636398510000|2021-11-08 19:08:30|26596.71|26476.71|26600.23|26480.23|26600.23|26480.23|26596.71|26476.71|10
1636398520000|2021-11-08 19:08:40|26600.88|26480.88|26604.35|26484.35|26604.35|26484.35|26600.83|26480.83|10
1636398530000|2021-11-08 19:08:50|26603.17|26483.17|26603.47|26483.47|26604.92|26484.92|26603|26483|10
1636398540000|2021-11-08 19:09:00|26603.94|26483.94|26606.39|26486.39|26606.44|26486.44|26603.94|26483.94|10
1636398550000|2021-11-08 19:09:10|26605.02|26485.02|26605.08|26485.08|26605.89|26485.89|26604.39|26484.39|10
1636398560000|2021-11-08 19:09:20|26606.08|26486.08|26606.46|26486.46|26607.59|26487.59|26606.05|26486.05|9
1636398570000|2021-11-08 19:09:30|26606.29|26486.29|26609.23|26489.23|26609.23|26489.23|26606.29|26486.29|10
1636398580000|2021-11-08 19:09:40|26607.97|26487.97|26608.95|26488.95|26609.55|26489.55|26607.64|26487.64|10
1636398590000|2021-11-08 19:09:50|26608.73|26488.73|26606.66|26486.66|26609.05|26489.05|26606.02|26486.02|10
1636398600000|2021-11-08 19:10:00|26606.57|26486.57|26606.95|26486.95|26607.38|26487.38|26606.57|26486.57|10
1636398610000|2021-11-08 19:10:10|26606.88|26486.88|26606.52|26486.52|26606.88|26486.88|26605.01|26485.01|9
1636398620000|2021-11-08 19:10:20|26606.51|26486.51|26601|26481|26606.51|26486.51|26600.77|26480.77|10
1636398630000|2021-11-08 19:10:30|26600.93|26480.93|26597|26477|26601.54|26481.54|26597|26477|10
1636398640000|2021-11-08 19:10:40|26596.16|26476.16|26593.07|26473.07|26596.76|26476.76|26592.78|26472.78|10
1636398650000|2021-11-08 19:10:50|26592.03|26472.03|26588.74|26468.74|26592.2|26472.2|26588.34|26468.34|10
1636398660000|2021-11-08 19:11:00|26589.82|26469.82|26588.48|26468.48|26590.04|26470.04|26586.95|26466.95|10
1636398670000|2021-11-08 19:11:10|26589.85|26469.85|26593.1|26473.1|26593.15|26473.15|26589.85|26469.85|10
1636398680000|2021-11-08 19:11:20|26593.97|26473.97|26596.37|26476.37|26596.37|26476.37|26593.8|26473.8|10
1636398690000|2021-11-08 19:11:30|26595.57|26475.57|26600.44|26480.44|26600.44|26480.44|26595.57|26475.57|10
1636398700000|2021-11-08 19:11:40|26600.65|26480.65|26607.86|26487.86|26608.5|26488.5|26600.65|26480.65|10
1636398710000|2021-11-08 19:11:50|26609.09|26489.09|26607.37|26487.37|26609.09|26489.09|26606.26|26486.26|10
1636398720000|2021-11-08 19:12:00|26606.65|26486.65|26608.7|26488.7|26608.7|26488.7|26606.65|26486.65|10
1636398730000|2021-11-08 19:12:10|26608.34|26488.34|26606.16|26486.16|26608.34|26488.34|26606.16|26486.16|10
1636398740000|2021-11-08 19:12:20|26606.69|26486.69|26606.98|26486.98|26607.37|26487.37|26605.7|26485.7|9
1636398750000|2021-11-08 19:12:30|26608.08|26488.08|26611.63|26491.63|26611.63|26491.63|26608.06|26488.06|10
1636398760000|2021-11-08 19:12:40|26609.79|26489.79|26610.23|26490.23|26611.15|26491.15|26609.79|26489.79|10
1636398770000|2021-11-08 19:12:50|26610.22|26490.22|26610.54|26490.54|26612.48|26492.48|26610.22|26490.22|10
1636398780000|2021-11-08 19:13:00|26612|26492|26614.53|26494.53|26614.53|26494.53|26611.82|26491.82|8
1636398790000|2021-11-08 19:13:10|26613.35|26493.35|26610.56|26490.56|26613.49|26493.49|26610.56|26490.56|10
1636398800000|2021-11-08 19:13:20|26610.45|26490.45|26609.11|26489.11|26610.92|26490.92|26609.11|26489.11|10
1636398810000|2021-11-08 19:13:30|26609.23|26489.23|26604.61|26484.61|26609.91|26489.91|26604.61|26484.61|10
1636398820000|2021-11-08 19:13:40|26604.27|26484.27|26599.68|26479.68|26604.27|26484.27|26599.68|26479.68|10
1636398830000|2021-11-08 19:13:50|26599.89|26479.89|26600.94|26480.94|26601.6|26481.6|26599.89|26479.89|10
1636398840000|2021-11-08 19:14:00|26601.4|26481.4|26601.9|26481.9|26603.44|26483.44|26601.4|26481.4|9
1636398850000|2021-11-08 19:14:10|26601.61|26481.61|26601.22|26481.22|26602.53|26482.53|26600.92|26480.92|9
1636398860000|2021-11-08 19:14:20|26601.11|26481.11|26599.87|26479.87|26601.11|26481.11|26599.47|26479.47|10
1636398870000|2021-11-08 19:14:30|26600.75|26480.75|26597.75|26477.75|26600.75|26480.75|26597.57|26477.57|10
1636398880000|2021-11-08 19:14:40|26598.2|26478.2|26596.64|26476.64|26599.12|26479.12|26596.64|26476.64|10
1636398890000|2021-11-08 19:14:50|26597.1|26477.1|26595.58|26475.58|26597.1|26477.1|26594.27|26474.27|10
1636398900000|2021-11-08 19:15:00|26595.42|26475.42|26597.39|26477.39|26597.65|26477.65|26595.42|26475.42|10
1636398910000|2021-11-08 19:15:10|26596.2|26476.2|26602.76|26482.76|26602.76|26482.76|26596.2|26476.2|10
1636398920000|2021-11-08 19:15:20|26603.41|26483.41|26606.53|26486.53|26606.53|26486.53|26603.41|26483.41|10
1636398930000|2021-11-08 19:15:30|26606.51|26486.51|26607.72|26487.72|26608.22|26488.22|26605.51|26485.51|10
1636398940000|2021-11-08 19:15:40|26607.61|26487.61|26606.41|26486.41|26608.2|26488.2|26606.33|26486.33|9
1636398950000|2021-11-08 19:15:50|26606.73|26486.73|26602.73|26482.73|26606.73|26486.73|26602.73|26482.73|10
1636398960000|2021-11-08 19:16:00|26601.94|26481.94|26600.65|26480.65|26602.12|26482.12|26600.53|26480.53|10
1636398970000|2021-11-08 19:16:10|26600.17|26480.17|26596.67|26476.67|26601.17|26481.17|26596.67|26476.67|10
1636398980000|2021-11-08 19:16:20|26596.73|26476.73|26596.32|26476.32|26597.78|26477.78|26596.32|26476.32|10
1636398990000|2021-11-08 19:16:30|26595.79|26475.79|26594.16|26474.16|26595.79|26475.79|26593.66|26473.66|10
1636399000000|2021-11-08 19:16:40|26594.01|26474.01|26593.91|26473.91|26594.37|26474.37|26593.26|26473.26|10
1636399010000|2021-11-08 19:16:50|26593.57|26473.57|26592.82|26472.82|26595.6|26475.6|26592.82|26472.82|9
1636399020000|2021-11-08 19:17:00|26592.38|26472.38|26589.1|26469.1|26592.38|26472.38|26589.02|26469.02|10
1636399030000|2021-11-08 19:17:10|26588.35|26468.35|26588.23|26468.23|26588.97|26468.97|26588.23|26468.23|9
1636399040000|2021-11-08 19:17:20|26587.18|26467.18|26586.18|26466.18|26587.3|26467.3|26585.98|26465.98|10
1636399050000|2021-11-08 19:17:30|26586.53|26466.53|26585.82|26465.82|26586.83|26466.83|26585.59|26465.59|10
1636399060000|2021-11-08 19:17:40|26585.95|26465.95|26584.88|26464.88|26586.39|26466.39|26584.52|26464.52|10
1636399070000|2021-11-08 19:17:50|26584.53|26464.53|26583.51|26463.51|26585.1|26465.1|26583.24|26463.24|10
1636399080000|2021-11-08 19:18:00|26584.56|26464.56|26583.57|26463.57|26584.56|26464.56|26581.83|26461.83|9
1636399090000|2021-11-08 19:18:10|26582.47|26462.47|26583.96|26463.96|26583.96|26463.96|26582.47|26462.47|10
1636399100000|2021-11-08 19:18:20|26584.18|26464.18|26581.65|26461.65|26584.24|26464.24|26581.07|26461.07|10
1636399110000|2021-11-08 19:18:30|26581.13|26461.13|26581.78|26461.78|26581.83|26461.83|26580.51|26460.51|10
1636399120000|2021-11-08 19:18:40|26581.73|26461.73|26585.16|26465.16|26585.18|26465.18|26581.17|26461.17|9
1636399130000|2021-11-08 19:18:50|26585.05|26465.05|26590.66|26470.66|26591.25|26471.25|26585|26465|10
1636399140000|2021-11-08 19:19:00|26590.67|26470.67|26592.65|26472.65|26592.65|26472.65|26589.39|26469.39|10
1636399150000|2021-11-08 19:19:10|26591.56|26471.56|26595.22|26475.22|26595.22|26475.22|26591.56|26471.56|10
1636399160000|2021-11-08 19:19:20|26595.43|26475.43|26597.06|26477.06|26597.06|26477.06|26595.43|26475.43|10
1636399170000|2021-11-08 19:19:30|26597.16|26477.16|26596.86|26476.86|26598.03|26478.03|26595.47|26475.47|10
1636399180000|2021-11-08 19:19:40|26595.87|26475.87|26599.13|26479.13|26599.13|26479.13|26594|26474|10
1636399190000|2021-11-08 19:19:50|26598.64|26478.64|26601.88|26481.88|26601.97|26481.97|26597.84|26477.84|10
1636399200000|2021-11-08 19:20:00|26602.43|26482.43|26603.32|26483.32|26604.04|26484.04|26601.19|26481.19|10
1636399210000|2021-11-08 19:20:10|26603.48|26483.48|26603.07|26483.07|26604.4|26484.4|26603.07|26483.07|10
1636399220000|2021-11-08 19:20:20|26603.37|26483.37|26604.97|26484.97|26604.97|26484.97|26603.37|26483.37|10
1636399230000|2021-11-08 19:20:30|26604.94|26484.94|26604.95|26484.95|26605.32|26485.32|26604.04|26484.04|10
1636399240000|2021-11-08 19:20:40|26606.16|26486.16|26604.67|26484.67|26606.16|26486.16|26604.67|26484.67|10
1636399250000|2021-11-08 19:20:50|26604.51|26484.51|26603.11|26483.11|26604.51|26484.51|26603.11|26483.11|10
1636399260000|2021-11-08 19:21:00|26602.61|26482.61|26599.57|26479.57|26602.61|26482.61|26599.57|26479.57|10
1636399270000|2021-11-08 19:21:10|26599.26|26479.26|26601.1|26481.1|26601.1|26481.1|26598.45|26478.45|10
1636399280000|2021-11-08 19:21:20|26601.53|26481.53|26600.3|26480.3|26602.36|26482.36|26600.3|26480.3|10
1636399290000|2021-11-08 19:21:30|26600.36|26480.36|26598.05|26478.05|26600.36|26480.36|26597.44|26477.44|10
1636399300000|2021-11-08 19:21:40|26597.31|26477.31|26597.63|26477.63|26598.87|26478.87|26597.31|26477.31|10
1636399310000|2021-11-08 19:21:50|26598.93|26478.93|26596.83|26476.83|26598.93|26478.93|26596.17|26476.17|10
1636399320000|2021-11-08 19:22:00|26597.05|26477.05|26593.96|26473.96|26597.05|26477.05|26593.96|26473.96|10
1636399330000|2021-11-08 19:22:10|26593.8|26473.8|26593.11|26473.11|26594.95|26474.95|26593.11|26473.11|10
1636399340000|2021-11-08 19:22:20|26592.6|26472.6|26594.91|26474.91|26594.91|26474.91|26592.6|26472.6|10
1636399350000|2021-11-08 19:22:30|26595.16|26475.16|26592.74|26472.74|26595.16|26475.16|26592.74|26472.74|10
1636399360000|2021-11-08 19:22:40|26593.56|26473.56|26587.7|26467.7|26593.56|26473.56|26587.61|26467.61|10
1636399370000|2021-11-08 19:22:50|26587.5|26467.5|26585.58|26465.58|26587.5|26467.5|26585.58|26465.58|9
1636399380000|2021-11-08 19:23:00|26585.5|26465.5|26582.55|26462.55|26585.5|26465.5|26582.55|26462.55|10
1636399390000|2021-11-08 19:23:10|26583.37|26463.37|26583.3|26463.3|26583.72|26463.72|26583.3|26463.3|9
1636399400000|2021-11-08 19:23:20|26583.11|26463.11|26582.93|26462.93|26583.48|26463.48|26582.71|26462.71|10
1636399410000|2021-11-08 19:23:30|26582.77|26462.77|26580.94|26460.94|26582.77|26462.77|26580.94|26460.94|10
1636399420000|2021-11-08 19:23:40|26581.21|26461.21|26582.23|26462.23|26583.76|26463.76|26581.21|26461.21|10
1636399430000|2021-11-08 19:23:50|26582.21|26462.21|26579.62|26459.62|26582.21|26462.21|26579.62|26459.62|9
1636399440000|2021-11-08 19:24:00|26580.14|26460.14|26573.12|26453.12|26581.18|26461.18|26573.12|26453.12|10
1636399450000|2021-11-08 19:24:10|26571.68|26451.68|26570.07|26450.07|26571.68|26451.68|26570.07|26450.07|9
1636399460000|2021-11-08 19:24:20|26570.51|26450.51|26570.74|26450.74|26571.47|26451.47|26569.82|26449.82|10
1636399470000|2021-11-08 19:24:30|26570.88|26450.88|26567.92|26447.92|26570.88|26450.88|26567.84|26447.84|9
1636399480000|2021-11-08 19:24:40|26567.54|26447.54|26565.76|26445.76|26567.75|26447.75|26565.76|26445.76|10
1636399490000|2021-11-08 19:24:50|26564.92|26444.92|26562.07|26442.07|26564.92|26444.92|26562.07|26442.07|10
1636399500000|2021-11-08 19:25:00|26562.34|26442.34|26561.35|26441.35|26562.76|26442.76|26560.95|26440.95|10
1636399510000|2021-11-08 19:25:10|26561.53|26441.53|26560.87|26440.87|26562.8|26442.8|26560.85|26440.85|10
1636399520000|2021-11-08 19:25:20|26560.01|26440.01|26558.33|26438.33|26560.31|26440.31|26558.21|26438.21|10
1636399530000|2021-11-08 19:25:30|26558|26438|26556.34|26436.34|26558|26438|26556.19|26436.19|10
1636399540000|2021-11-08 19:25:40|26554.14|26434.14|26546.18|26426.18|26554.14|26434.14|26546.18|26426.18|10
1636399550000|2021-11-08 19:25:50|26544.7|26424.7|26543.98|26423.98|26544.84|26424.84|26543.65|26423.65|9
1636399560000|2021-11-08 19:26:00|26543.86|26423.86|26542.77|26422.77|26543.98|26423.98|26541.9|26421.9|10
1636399570000|2021-11-08 19:26:10|26544.21|26424.21|26544.73|26424.73|26546.21|26426.21|26543.48|26423.48|10
1636399580000|2021-11-08 19:26:20|26544.77|26424.77|26543.39|26423.39|26545.18|26425.18|26543.39|26423.39|10
1636399590000|2021-11-08 19:26:30|26543.36|26423.36|26546.21|26426.21|26546.45|26426.45|26543.01|26423.01|9
1636399600000|2021-11-08 19:26:40|26545.44|26425.44|26545.49|26425.49|26545.77|26425.77|26544.32|26424.32|9
1636399610000|2021-11-08 19:26:50|26545.47|26425.47|26544.61|26424.61|26546.14|26426.14|26543.35|26423.35|10
1636399620000|2021-11-08 19:27:00|26543.14|26423.14|26540.84|26420.84|26543.14|26423.14|26540.84|26420.84|10
1636399630000|2021-11-08 19:27:10|26540.21|26420.21|26534.16|26414.16|26540.21|26420.21|26534.16|26414.16|10
1636399640000|2021-11-08 19:27:20|26532.6|26412.6|26529.65|26409.65|26532.91|26412.91|26529.36|26409.36|10
1636399650000|2021-11-08 19:27:30|26529.06|26409.06|26528.84|26408.84|26529.85|26409.85|26528.59|26408.59|10
1636399660000|2021-11-08 19:27:40|26530.53|26410.53|26526.51|26406.51|26530.53|26410.53|26526.51|26406.51|10
1636399670000|2021-11-08 19:27:50|26526.34|26406.34|26528.6|26408.6|26529.21|26409.21|26526.12|26406.12|10
1636399680000|2021-11-08 19:28:00|26528.73|26408.73|26528.06|26408.06|26528.82|26408.82|26527.96|26407.96|10
1636399690000|2021-11-08 19:28:10|26528.07|26408.07|26527.45|26407.45|26528.58|26408.58|26527.11|26407.11|10
1636399700000|2021-11-08 19:28:20|26527.46|26407.46|26536.7|26416.7|26536.7|26416.7|26527.46|26407.46|10
1636399710000|2021-11-08 19:28:30|26537.14|26417.14|26543.57|26423.57|26543.57|26423.57|26537.14|26417.14|10
1636399720000|2021-11-08 19:28:40|26543.67|26423.67|26545.79|26425.79|26545.9|26425.9|26543.67|26423.67|10
1636399730000|2021-11-08 19:28:50|26546.16|26426.16|26556.85|26436.85|26556.85|26436.85|26546.16|26426.16|10
1636399740000|2021-11-08 19:29:00|26557.28|26437.28|26559.63|26439.63|26560.76|26440.76|26557.28|26437.28|10
1636399750000|2021-11-08 19:29:10|26559.97|26439.97|26560.83|26440.83|26560.83|26440.83|26559.51|26439.51|10
1636399760000|2021-11-08 19:29:20|26563.4|26443.4|26567.02|26447.02|26567.43|26447.43|26562.76|26442.76|10
1636399770000|2021-11-08 19:29:30|26566.83|26446.83|26569.35|26449.35|26571.37|26451.37|26566.83|26446.83|10
1636399780000|2021-11-08 19:29:40|26568.45|26448.45|26569.71|26449.71|26570.15|26450.15|26568.12|26448.12|10
1636399790000|2021-11-08 19:29:50|26569.68|26449.68|26564.05|26444.05|26569.68|26449.68|26564.05|26444.05|10
1636399800000|2021-11-08 19:30:00|26563.75|26443.75|26564.04|26444.04|26564.78|26444.78|26563|26443|10
1636399810000|2021-11-08 19:30:10|26564.19|26444.19|26564.91|26444.91|26565.42|26445.42|26563.79|26443.79|10
1636399820000|2021-11-08 19:30:20|26563.87|26443.87|26564.43|26444.43|26564.53|26444.53|26562.12|26442.12|9
1636399830000|2021-11-08 19:30:30|26563.41|26443.41|26558.99|26438.99|26563.41|26443.41|26558.11|26438.11|10
1636399840000|2021-11-08 19:30:40|26557.17|26437.17|26558.88|26438.88|26559.95|26439.95|26557.17|26437.17|10
1636399850000|2021-11-08 19:30:50|26559.31|26439.31|26560.92|26440.92|26561.88|26441.88|26558.6|26438.6|10
1636399860000|2021-11-08 19:31:00|26561.26|26441.26|26561.49|26441.49|26561.49|26441.49|26560.49|26440.49|8
1636399870000|2021-11-08 19:31:10|26561.13|26441.13|26559.03|26439.03|26561.13|26441.13|26559.03|26439.03|9
1636399880000|2021-11-08 19:31:20|26558.99|26438.99|26563.05|26443.05|26563.05|26443.05|26558.99|26438.99|9
1636399890000|2021-11-08 19:31:30|26563.21|26443.21|26569.01|26449.01|26569.33|26449.33|26563.21|26443.21|10
1636399900000|2021-11-08 19:31:40|26568.81|26448.81|26570.93|26450.93|26571.53|26451.53|26568.62|26448.62|10
1636399910000|2021-11-08 19:31:50|26571.36|26451.36|26573.12|26453.12|26573.12|26453.12|26571.36|26451.36|10
1636399920000|2021-11-08 19:32:00|26572.09|26452.09|26566.29|26446.29|26572.35|26452.35|26566.29|26446.29|9
1636399930000|2021-11-08 19:32:10|26567.07|26447.07|26564.38|26444.38|26567.07|26447.07|26563.63|26443.63|9
1636399940000|2021-11-08 19:32:20|26564.33|26444.33|26564.9|26444.9|26566.16|26446.16|26563.37|26443.37|10
1636399950000|2021-11-08 19:32:30|26566.97|26446.97|26565.18|26445.18|26568.6|26448.6|26565.18|26445.18|10
1636399960000|2021-11-08 19:32:40|26565.12|26445.12|26564.41|26444.41|26565.72|26445.72|26563.84|26443.84|10
1636399970000|2021-11-08 19:32:50|26564.82|26444.82|26564.8|26444.8|26565.33|26445.33|26563.74|26443.74|10
1636399980000|2021-11-08 19:33:00|26564.58|26444.58|26562.63|26442.63|26564.62|26444.62|26562.63|26442.63|10
1636399990000|2021-11-08 19:33:10|26562.68|26442.68|26565.42|26445.42|26565.42|26445.42|26562.68|26442.68|10
1636400000000|2021-11-08 19:33:20|26565.69|26445.69|26567.29|26447.29|26567.29|26447.29|26565.69|26445.69|10
1636400010000|2021-11-08 19:33:30|26566.9|26446.9|26567.49|26447.49|26567.65|26447.65|26566.12|26446.12|10
1636400020000|2021-11-08 19:33:40|26566.65|26446.65|26560.04|26440.04|26566.65|26446.65|26560.04|26440.04|9
1636400030000|2021-11-08 19:33:50|26559.65|26439.65|26557.58|26437.58|26559.65|26439.65|26557.58|26437.58|10
1636400040000|2021-11-08 19:34:00|26557.95|26437.95|26556.37|26436.37|26557.95|26437.95|26555.5|26435.5|10
1636400050000|2021-11-08 19:34:10|26557.75|26437.75|26550.79|26430.79|26557.75|26437.75|26550.79|26430.79|9
1636400060000|2021-11-08 19:34:20|26548.2|26428.2|26541.32|26421.32|26548.2|26428.2|26541.32|26421.32|10
1636400070000|2021-11-08 19:34:30|26538.83|26418.83|26537.02|26417.02|26539.02|26419.02|26536.54|26416.54|10
1636400080000|2021-11-08 19:34:40|26536.83|26416.83|26534.97|26414.97|26536.83|26416.83|26533.9|26413.9|10
1636400090000|2021-11-08 19:34:50|26534.88|26414.88|26533.66|26413.66|26534.92|26414.92|26533.66|26413.66|10
1636400100000|2021-11-08 19:35:00|26533.63|26413.63|26536.41|26416.41|26536.56|26416.56|26533.63|26413.63|10
1636400110000|2021-11-08 19:35:10|26535.24|26415.24|26535.42|26415.42|26535.42|26415.42|26534.5|26414.5|8
1636400120000|2021-11-08 19:35:20|26535.58|26415.58|26536.27|26416.27|26536.46|26416.46|26535.39|26415.39|9
1636400130000|2021-11-08 19:35:30|26535.66|26415.66|26533.93|26413.93|26535.66|26415.66|26533.76|26413.76|10
1636400140000|2021-11-08 19:35:40|26534.52|26414.52|26534.73|26414.73|26535.87|26415.87|26534.12|26414.12|10
1636400150000|2021-11-08 19:35:50|26534.9|26414.9|26537.16|26417.16|26537.16|26417.16|26534.9|26414.9|9
1636400160000|2021-11-08 19:36:00|26537.01|26417.01|26535.79|26415.79|26537.01|26417.01|26535.07|26415.07|9
1636400170000|2021-11-08 19:36:10|26534.68|26414.68|26534.61|26414.61|26535.1|26415.1|26533.72|26413.72|10
1636400180000|2021-11-08 19:36:20|26535.06|26415.06|26534.09|26414.09|26536.44|26416.44|26534.09|26414.09|9
1636400190000|2021-11-08 19:36:30|26533.93|26413.93|26530.86|26410.86|26533.93|26413.93|26530.86|26410.86|8
1636400200000|2021-11-08 19:36:40|26530.46|26410.46|26525.09|26405.09|26530.46|26410.46|26525.09|26405.09|10
1636400210000|2021-11-08 19:36:50|26525.53|26405.53|26524.56|26404.56|26526.39|26406.39|26524.56|26404.56|10
1636400220000|2021-11-08 19:37:00|26524.39|26404.39|26524.41|26404.41|26524.76|26404.76|26524.11|26404.11|10
1636400230000|2021-11-08 19:37:10|26524.52|26404.52|26524.58|26404.58|26524.65|26404.65|26523.61|26403.61|10
1636400240000|2021-11-08 19:37:20|26523.58|26403.58|26526.5|26406.5|26527.18|26407.18|26523.58|26403.58|9
1636400250000|2021-11-08 19:37:30|26527.02|26407.02|26529.96|26409.96|26530.49|26410.49|26527.02|26407.02|10
1636400260000|2021-11-08 19:37:40|26529.82|26409.82|26525.37|26405.37|26529.82|26409.82|26525.37|26405.37|10
1636400270000|2021-11-08 19:37:50|26525.51|26405.51|26524.68|26404.68|26526.1|26406.1|26524.68|26404.68|10
1636400280000|2021-11-08 19:38:00|26525.09|26405.09|26524.51|26404.51|26525.09|26405.09|26523.48|26403.48|10
1636400290000|2021-11-08 19:38:10|26524.18|26404.18|26521.09|26401.09|26524.18|26404.18|26521.09|26401.09|9
1636400300000|2021-11-08 19:38:20|26520.02|26400.02|26515.39|26395.39|26520.5|26400.5|26515.39|26395.39|8
1636400310000|2021-11-08 19:38:30|26514.9|26394.9|26506.87|26386.87|26515.23|26395.23|26506.87|26386.87|10
1636400320000|2021-11-08 19:38:40|26502.65|26382.65|26500.71|26380.71|26502.8|26382.8|26499.9|26379.9|10
1636400330000|2021-11-08 19:38:50|26500.9|26380.9|26499.19|26379.19|26502.05|26382.05|26499.19|26379.19|10
1636400340000|2021-11-08 19:39:00|26500.18|26380.18|26494.97|26374.97|26500.18|26380.18|26494.73|26374.73|10
1636400350000|2021-11-08 19:39:10|26494.98|26374.98|26498.37|26378.37|26498.37|26378.37|26494.98|26374.98|10
1636400360000|2021-11-08 19:39:20|26498.14|26378.14|26497.34|26377.34|26498.14|26378.14|26495.85|26375.85|10
1636400370000|2021-11-08 19:39:30|26496.85|26376.85|26496.05|26376.05|26496.85|26376.85|26495.58|26375.58|10
1636400380000|2021-11-08 19:39:40|26496.07|26376.07|26495.05|26375.05|26496.96|26376.96|26495.05|26375.05|10
1636400390000|2021-11-08 19:39:50|26495.28|26375.28|26494.18|26374.18|26495.3|26375.3|26493.32|26373.32|10
1636400400000|2021-11-08 19:40:00|26494.11|26374.11|26494.48|26374.48|26494.56|26374.56|26493.45|26373.45|10
1636400410000|2021-11-08 19:40:10|26494.34|26374.34|26490.69|26370.69|26494.48|26374.48|26490.69|26370.69|10
1636400420000|2021-11-08 19:40:20|26489.85|26369.85|26491.51|26371.51|26492.77|26372.77|26489.85|26369.85|10
1636400430000|2021-11-08 19:40:30|26491.17|26371.17|26488.69|26368.69|26491.17|26371.17|26488.69|26368.69|10
1636400440000|2021-11-08 19:40:40|26489.54|26369.54|26491.89|26371.89|26492.55|26372.55|26489.54|26369.54|10
1636400450000|2021-11-08 19:40:50|26492.06|26372.06|26489.58|26369.58|26492.17|26372.17|26488.1|26368.1|10
1636400460000|2021-11-08 19:41:00|26488.35|26368.35|26486.32|26366.32|26488.77|26368.77|26485.97|26365.97|10
1636400470000|2021-11-08 19:41:10|26485.39|26365.39|26482.82|26362.82|26485.49|26365.49|26482.43|26362.43|10
1636400480000|2021-11-08 19:41:20|26482.87|26362.87|26481.23|26361.23|26482.87|26362.87|26480.82|26360.82|10
1636400490000|2021-11-08 19:41:30|26481.2|26361.2|26481.48|26361.48|26481.48|26361.48|26479.88|26359.88|10
1636400500000|2021-11-08 19:41:40|26481.72|26361.72|26486.25|26366.25|26486.25|26366.25|26481.72|26361.72|10
1636400510000|2021-11-08 19:41:50|26486.66|26366.66|26489.22|26369.22|26489.22|26369.22|26486.66|26366.66|10
1636400520000|2021-11-08 19:42:00|26490.39|26370.39|26490.72|26370.72|26492.18|26372.18|26490.39|26370.39|10
1636400530000|2021-11-08 19:42:10|26490.48|26370.48|26485.8|26365.8|26490.48|26370.48|26485.8|26365.8|10
1636400540000|2021-11-08 19:42:20|26486.37|26366.37|26483.92|26363.92|26487.11|26367.11|26483.92|26363.92|10
1636400550000|2021-11-08 19:42:30|26483.96|26363.96|26483.2|26363.2|26483.96|26363.96|26481.98|26361.98|8
1636400560000|2021-11-08 19:42:40|26483.1|26363.1|26481.81|26361.81|26483.1|26363.1|26481.68|26361.68|10
1636400570000|2021-11-08 19:42:50|26482|26362|26482.24|26362.24|26482.88|26362.88|26481.13|26361.13|10
1636400580000|2021-11-08 19:43:00|26481.09|26361.09|26481.18|26361.18|26481.18|26361.18|26479.92|26359.92|10
1636400590000|2021-11-08 19:43:10|26481.05|26361.05|26482.71|26362.71|26483.36|26363.36|26481.05|26361.05|10
1636400600000|2021-11-08 19:43:20|26484.53|26364.53|26483.47|26363.47|26484.84|26364.84|26483.47|26363.47|10
1636400610000|2021-11-08 19:43:30|26483.49|26363.49|26483.02|26363.02|26484.6|26364.6|26482.96|26362.96|10
1636400620000|2021-11-08 19:43:40|26482.72|26362.72|26480.09|26360.09|26482.72|26362.72|26479.55|26359.55|10
1636400630000|2021-11-08 19:43:50|26478.63|26358.63|26475.33|26355.33|26478.63|26358.63|26475.33|26355.33|10
1636400640000|2021-11-08 19:44:00|26475.99|26355.99|26478.97|26358.97|26479.26|26359.26|26475.99|26355.99|10
1636400650000|2021-11-08 19:44:10|26480.95|26360.95|26479.9|26359.9|26481.24|26361.24|26479.7|26359.7|10
1636400660000|2021-11-08 19:44:20|26477.21|26357.21|26476.96|26356.96|26479.06|26359.06|26476.96|26356.96|10
1636400670000|2021-11-08 19:44:30|26477.28|26357.28|26477.2|26357.2|26478.63|26358.63|26476.73|26356.73|10
1636400680000|2021-11-08 19:44:40|26477.01|26357.01|26475.84|26355.84|26477.22|26357.22|26475.17|26355.17|10
1636400690000|2021-11-08 19:44:50|26475.75|26355.75|26477.22|26357.22|26477.83|26357.83|26475.75|26355.75|10
1636400700000|2021-11-08 19:45:00|26477.24|26357.24|26473.93|26353.93|26477.5|26357.5|26473.93|26353.93|10
1636400710000|2021-11-08 19:45:10|26473.85|26353.85|26472.98|26352.98|26474.13|26354.13|26472.98|26352.98|10
1636400720000|2021-11-08 19:45:20|26473.7|26353.7|26479.99|26359.99|26479.99|26359.99|26473.7|26353.7|10
1636400730000|2021-11-08 19:45:30|26480.09|26360.09|26484.88|26364.88|26484.88|26364.88|26478.86|26358.86|10
1636400740000|2021-11-08 19:45:40|26484.38|26364.38|26485.41|26365.41|26486.84|26366.84|26484.38|26364.38|10
1636400750000|2021-11-08 19:45:50|26484.82|26364.82|26486.59|26366.59|26486.59|26366.59|26484.44|26364.44|10
1636400760000|2021-11-08 19:46:00|26484.88|26364.88|26482.76|26362.76|26484.88|26364.88|26482.7|26362.7|10
1636400770000|2021-11-08 19:46:10|26483.75|26363.75|26488.68|26368.68|26488.68|26368.68|26483.75|26363.75|10
1636400780000|2021-11-08 19:46:20|26489.99|26369.99|26499.01|26379.01|26499.01|26379.01|26489.99|26369.99|10
1636400790000|2021-11-08 19:46:30|26498.85|26378.85|26499.7|26379.7|26500.87|26380.87|26498.64|26378.64|10
1636400800000|2021-11-08 19:46:40|26499.91|26379.91|26498.13|26378.13|26499.91|26379.91|26497.92|26377.92|10
1636400810000|2021-11-08 19:46:50|26498.37|26378.37|26499.64|26379.64|26499.76|26379.76|26498.37|26378.37|10
1636400820000|2021-11-08 19:47:00|26499.67|26379.67|26501.42|26381.42|26501.42|26381.42|26497.26|26377.26|10
1636400830000|2021-11-08 19:47:10|26501.32|26381.32|26501|26381|26504.84|26384.84|26500.86|26380.86|10
1636400840000|2021-11-08 19:47:20|26501.88|26381.88|26497.65|26377.65|26501.88|26381.88|26497.65|26377.65|10
1636400850000|2021-11-08 19:47:30|26497.92|26377.92|26496.88|26376.88|26498.33|26378.33|26496.88|26376.88|10
1636400860000|2021-11-08 19:47:40|26496.89|26376.89|26495.12|26375.12|26496.89|26376.89|26493.88|26373.88|10
1636400870000|2021-11-08 19:47:50|26495.11|26375.11|26493.01|26373.01|26495.11|26375.11|26493.01|26373.01|10
1636400880000|2021-11-08 19:48:00|26493.38|26373.38|26490.34|26370.34|26494.17|26374.17|26490.34|26370.34|10
1636400890000|2021-11-08 19:48:10|26490.39|26370.39|26489.82|26369.82|26490.39|26370.39|26488.77|26368.77|10
1636400900000|2021-11-08 19:48:20|26489.73|26369.73|26492.39|26372.39|26492.47|26372.47|26488.96|26368.96|10
1636400910000|2021-11-08 19:48:30|26492|26372|26493.99|26373.99|26493.99|26373.99|26491.83|26371.83|10
1636400920000|2021-11-08 19:48:40|26492.65|26372.65|26492.13|26372.13|26494.31|26374.31|26491.94|26371.94|10
1636400930000|2021-11-08 19:48:50|26493|26373|26492.66|26372.66|26494.29|26374.29|26492.66|26372.66|10
1636400940000|2021-11-08 19:49:00|26492.65|26372.65|26491.08|26371.08|26492.65|26372.65|26490.23|26370.23|9
1636400950000|2021-11-08 19:49:10|26490.97|26370.97|26490.38|26370.38|26490.97|26370.97|26489.97|26369.97|10
1636400960000|2021-11-08 19:49:20|26489.82|26369.82|26487.3|26367.3|26489.86|26369.86|26487.3|26367.3|10
1636400970000|2021-11-08 19:49:30|26487.21|26367.21|26487.07|26367.07|26487.21|26367.21|26486.05|26366.05|8
1636400980000|2021-11-08 19:49:40|26486.91|26366.91|26485.76|26365.76|26486.91|26366.91|26485.01|26365.01|9
1636400990000|2021-11-08 19:49:50|26486.27|26366.27|26483.29|26363.29|26486.27|26366.27|26483.1|26363.1|9
1636401000000|2021-11-08 19:50:00|26483.56|26363.56|26479.52|26359.52|26483.56|26363.56|26479.52|26359.52|9
1636401010000|2021-11-08 19:50:10|26479.73|26359.73|26476.6|26356.6|26479.86|26359.86|26476.6|26356.6|10
1636401020000|2021-11-08 19:50:20|26476.67|26356.67|26479.45|26359.45|26480.57|26360.57|26476.67|26356.67|10
1636401030000|2021-11-08 19:50:30|26479.62|26359.62|26477.11|26357.11|26480.04|26360.04|26477.11|26357.11|9
1636401040000|2021-11-08 19:50:40|26477.9|26357.9|26479.42|26359.42|26481.52|26361.52|26477.9|26357.9|10
1636401050000|2021-11-08 19:50:50|26480.39|26360.39|26483.21|26363.21|26483.21|26363.21|26480.08|26360.08|10
1636401060000|2021-11-08 19:51:00|26483.34|26363.34|26478.68|26358.68|26483.37|26363.37|26478.68|26358.68|10
1636401070000|2021-11-08 19:51:10|26478.56|26358.56|26478.96|26358.96|26478.96|26358.96|26477.91|26357.91|10
1636401080000|2021-11-08 19:51:20|26478.86|26358.86|26478.35|26358.35|26480.38|26360.38|26478.35|26358.35|10
1636401090000|2021-11-08 19:51:30|26477.65|26357.65|26475.56|26355.56|26477.76|26357.76|26475.56|26355.56|10
1636401100000|2021-11-08 19:51:40|26475.6|26355.6|26478.04|26358.04|26478.1|26358.1|26475.6|26355.6|10
1636401110000|2021-11-08 19:51:50|26477.96|26357.96|26480.65|26360.65|26480.65|26360.65|26477.96|26357.96|10
1636401120000|2021-11-08 19:52:00|26480.97|26360.97|26481.8|26361.8|26481.8|26361.8|26479.13|26359.13|10
1636401130000|2021-11-08 19:52:10|26481.71|26361.71|26483.88|26363.88|26483.88|26363.88|26480.86|26360.86|10
1636401140000|2021-11-08 19:52:20|26484.12|26364.12|26484.1|26364.1|26484.64|26364.64|26483.44|26363.44|10
1636401150000|2021-11-08 19:52:30|26484.28|26364.28|26485.29|26365.29|26485.75|26365.75|26484.28|26364.28|9
1636401160000|2021-11-08 19:52:40|26485.25|26365.25|26484.7|26364.7|26485.86|26365.86|26483.67|26363.67|9
1636401170000|2021-11-08 19:52:50|26484.67|26364.67|26488.17|26368.17|26488.17|26368.17|26484.67|26364.67|10
1636401180000|2021-11-08 19:53:00|26488.2|26368.2|26486.93|26366.93|26488.59|26368.59|26486.93|26366.93|8
1636401190000|2021-11-08 19:53:10|26487.07|26367.07|26488.29|26368.29|26488.73|26368.73|26487.01|26367.01|10
1636401200000|2021-11-08 19:53:20|26487.54|26367.54|26484.99|26364.99|26487.63|26367.63|26484.99|26364.99|10
1636401210000|2021-11-08 19:53:30|26484.97|26364.97|26484.48|26364.48|26485.19|26365.19|26484.33|26364.33|9
1636401220000|2021-11-08 19:53:40|26483.91|26363.91|26484.18|26364.18|26484.73|26364.73|26483.25|26363.25|10
1636401230000|2021-11-08 19:53:50|26484.08|26364.08|26485.97|26365.97|26485.97|26365.97|26483.86|26363.86|10
1636401240000|2021-11-08 19:54:00|26485.82|26365.82|26486.33|26366.33|26487.13|26367.13|26485.66|26365.66|10
1636401250000|2021-11-08 19:54:10|26486.4|26366.4|26486.16|26366.16|26486.82|26366.82|26485.49|26365.49|10
1636401260000|2021-11-08 19:54:20|26486.36|26366.36|26489.57|26369.57|26490.01|26370.01|26486.36|26366.36|9
1636401270000|2021-11-08 19:54:30|26489.93|26369.93|26490.13|26370.13|26491.34|26371.34|26489.93|26369.93|10
1636401280000|2021-11-08 19:54:40|26489.86|26369.86|26490.04|26370.04|26490.21|26370.21|26489.24|26369.24|10
1636401290000|2021-11-08 19:54:50|26490.4|26370.4|26490.64|26370.64|26490.64|26370.64|26489.56|26369.56|9
1636401300000|2021-11-08 19:55:00|26489.78|26369.78|26490.14|26370.14|26490.22|26370.22|26489.03|26369.03|10
1636401310000|2021-11-08 19:55:10|26490.4|26370.4|26490.14|26370.14|26490.75|26370.75|26489.03|26369.03|10
1636401320000|2021-11-08 19:55:20|26490.23|26370.23|26491.77|26371.77|26492|26372|26490.23|26370.23|9
1636401330000|2021-11-08 19:55:30|26491.78|26371.78|26491.91|26371.91|26491.91|26371.91|26491.06|26371.06|10
1636401340000|2021-11-08 19:55:40|26491.93|26371.93|26492.39|26372.39|26492.39|26372.39|26490.75|26370.75|10
1636401350000|2021-11-08 19:55:50|26490.93|26370.93|26489.65|26369.65|26491.8|26371.8|26489.65|26369.65|10
1636401360000|2021-11-08 19:56:00|26489.37|26369.37|26487.94|26367.94|26489.37|26369.37|26486.62|26366.62|10
1636401370000|2021-11-08 19:56:10|26488.99|26368.99|26490.24|26370.24|26491.85|26371.85|26488.99|26368.99|10
1636401380000|2021-11-08 19:56:20|26489.99|26369.99|26492.11|26372.11|26492.12|26372.12|26489.99|26369.99|10
1636401390000|2021-11-08 19:56:30|26491.96|26371.96|26493.17|26373.17|26493.19|26373.19|26491.96|26371.96|9
1636401400000|2021-11-08 19:56:40|26492.06|26372.06|26494.31|26374.31|26494.69|26374.69|26492.06|26372.06|10
1636401410000|2021-11-08 19:56:50|26495.15|26375.15|26493.79|26373.79|26495.15|26375.15|26493.79|26373.79|8
1636401420000|2021-11-08 19:57:00|26493.48|26373.48|26494.79|26374.79|26494.79|26374.79|26493.48|26373.48|10
1636401430000|2021-11-08 19:57:10|26494.92|26374.92|26491.53|26371.53|26494.92|26374.92|26491.13|26371.13|10
1636401440000|2021-11-08 19:57:20|26492.02|26372.02|26490.74|26370.74|26492.02|26372.02|26490.74|26370.74|10
1636401450000|2021-11-08 19:57:30|26490.51|26370.51|26489.09|26369.09|26490.51|26370.51|26487.87|26367.87|10
1636401460000|2021-11-08 19:57:40|26488.38|26368.38|26488.6|26368.6|26489.44|26369.44|26488.09|26368.09|9
1636401470000|2021-11-08 19:57:50|26488.94|26368.94|26490.43|26370.43|26490.43|26370.43|26488.94|26368.94|10
1636401480000|2021-11-08 19:58:00|26491.49|26371.49|26492.38|26372.38|26492.74|26372.74|26491.08|26371.08|10
1636401490000|2021-11-08 19:58:10|26492.44|26372.44|26493.73|26373.73|26493.87|26373.87|26492.44|26372.44|9
1636401500000|2021-11-08 19:58:20|26494.53|26374.53|26493.32|26373.32|26494.53|26374.53|26492.76|26372.76|10
1636401510000|2021-11-08 19:58:30|26493.26|26373.26|26494.56|26374.56|26494.56|26374.56|26493.26|26373.26|9
1636401520000|2021-11-08 19:58:40|26494.04|26374.04|26493.31|26373.31|26494.6|26374.6|26493.21|26373.21|9
1636401530000|2021-11-08 19:58:50|26493.27|26373.27|26492.07|26372.07|26493.27|26373.27|26492.07|26372.07|10
1636401540000|2021-11-08 19:59:00|26491.95|26371.95|26492.83|26372.83|26492.84|26372.84|26491.92|26371.92|9
1636401550000|2021-11-08 19:59:10|26493.26|26373.26|26494.9|26374.9|26494.9|26374.9|26493.08|26373.08|10
1636401560000|2021-11-08 19:59:20|26495.61|26375.61|26493.7|26373.7|26495.88|26375.88|26493.2|26373.2|10
1636401570000|2021-11-08 19:59:30|26493.14|26373.14|26494.84|26374.84|26494.84|26374.84|26493.14|26373.14|10
1636401580000|2021-11-08 19:59:40|26493.94|26373.94|26492.09|26372.09|26494.68|26374.68|26492.02|26372.02|10
1636401590000|2021-11-08 19:59:50|26491.87|26371.87|26491.15|26371.15|26492.04|26372.04|26490.23|26370.23|10
1636401600000|2021-11-08 20:00:00|26491.07|26371.07|26490.25|26370.25|26494.85|26374.85|26490.25|26370.25|10
1636401610000|2021-11-08 20:00:10|26489.88|26369.88|26486.07|26366.07|26490.21|26370.21|26486.07|26366.07|10
1636401620000|2021-11-08 20:00:20|26486.02|26366.02|26483.81|26363.81|26488.8|26368.8|26483.81|26363.81|10
1636401630000|2021-11-08 20:00:30|26479.83|26359.83|26469.38|26349.38|26479.83|26359.83|26469.38|26349.38|10
1636401640000|2021-11-08 20:00:40|26468.41|26348.41|26453.49|26333.49|26468.41|26348.41|26453.44|26333.44|9
1636401650000|2021-11-08 20:00:50|26452.62|26332.62|26441.86|26321.86|26452.62|26332.62|26441.86|26321.86|10
1636401660000|2021-11-08 20:01:00|26441.42|26321.42|26439.42|26319.42|26441.49|26321.49|26439.35|26319.35|10
1636401670000|2021-11-08 20:01:10|26438.97|26318.97|26437.97|26317.97|26439.68|26319.68|26437.97|26317.97|10
1636401680000|2021-11-08 20:01:20|26437.52|26317.52|26428.94|26308.94|26437.55|26317.55|26428.94|26308.94|10
1636401690000|2021-11-08 20:01:30|26428.48|26308.48|26428.2|26308.2|26429.63|26309.63|26427.51|26307.51|10
1636401700000|2021-11-08 20:01:40|26428.91|26308.91|26428.65|26308.65|26429.7|26309.7|26427.69|26307.69|10
1636401710000|2021-11-08 20:01:50|26427.36|26307.36|26424.93|26304.93|26427.36|26307.36|26424.16|26304.16|10
1636401720000|2021-11-08 20:02:00|26425.37|26305.37|26420.35|26300.35|26425.37|26305.37|26420.35|26300.35|10
1636401730000|2021-11-08 20:02:10|26419.63|26299.63|26420.61|26300.61|26421.35|26301.35|26419.63|26299.63|10
1636401740000|2021-11-08 20:02:20|26420.32|26300.32|26418.97|26298.97|26420.32|26300.32|26417.73|26297.73|9
1636401750000|2021-11-08 20:02:30|26418.5|26298.5|26418.73|26298.73|26418.93|26298.93|26418.1|26298.1|9
1636401760000|2021-11-08 20:02:40|26418.54|26298.54|26414.61|26294.61|26418.54|26298.54|26414.59|26294.59|10
1636401770000|2021-11-08 20:02:50|26413.62|26293.62|26414.9|26294.9|26414.9|26294.9|26412.39|26292.39|10
1636401780000|2021-11-08 20:03:00|26415.22|26295.22|26413.95|26293.95|26415.28|26295.28|26413.54|26293.54|10
1636401790000|2021-11-08 20:03:10|26413.76|26293.76|26411.96|26291.96|26414.51|26294.51|26411.93|26291.93|10
1636401800000|2021-11-08 20:03:20|26411.92|26291.92|26409.36|26289.36|26411.92|26291.92|26409.18|26289.18|10
1636401810000|2021-11-08 20:03:30|26408.64|26288.64|26407.99|26287.99|26409.68|26289.68|26407.99|26287.99|10
1636401820000|2021-11-08 20:03:40|26408|26288|26403.58|26283.58|26408|26288|26403.58|26283.58|9
1636401830000|2021-11-08 20:03:50|26403.8|26283.8|26398.22|26278.22|26403.8|26283.8|26398.22|26278.22|10
1636401840000|2021-11-08 20:04:00|26398.82|26278.82|26398.58|26278.58|26400.18|26280.18|26398.58|26278.58|9
1636401850000|2021-11-08 20:04:10|26398.2|26278.2|26392.8|26272.8|26398.2|26278.2|26391.05|26271.05|10
1636401860000|2021-11-08 20:04:20|26391.61|26271.61|26388.38|26268.38|26391.61|26271.61|26388.35|26268.35|10
1636401870000|2021-11-08 20:04:30|26387.97|26267.97|26387.26|26267.26|26388.62|26268.62|26387.26|26267.26|10
1636401880000|2021-11-08 20:04:40|26386.05|26266.05|26382.04|26262.04|26386.05|26266.05|26381.95|26261.95|10
1636401890000|2021-11-08 20:04:50|26381.56|26261.56|26379.37|26259.37|26381.97|26261.97|26379.26|26259.26|10
1636401900000|2021-11-08 20:05:00|26379.7|26259.7|26393.61|26273.61|26393.61|26273.61|26368.21|26248.21|10
1636401910000|2021-11-08 20:05:10|26411.12|26291.12|26423.89|26303.89|26425.26|26305.26|26411.12|26291.12|10
1636401920000|2021-11-08 20:05:20|26423.05|26303.05|26416.74|26296.74|26423.05|26303.05|26416.26|26296.26|10
1636401930000|2021-11-08 20:05:30|26412.15|26292.15|26402.84|26282.84|26412.15|26292.15|26402.62|26282.62|10
1636401940000|2021-11-08 20:05:40|26403.13|26283.13|26406.65|26286.65|26407.44|26287.44|26401.47|26281.47|10
1636401950000|2021-11-08 20:05:50|26406.03|26286.03|26403.67|26283.67|26406.16|26286.16|26403.49|26283.49|10
1636401960000|2021-11-08 20:06:00|26403.99|26283.99|26407.05|26287.05|26407.05|26287.05|26403.64|26283.64|10
1636401970000|2021-11-08 20:06:10|26407.46|26287.46|26406.64|26286.64|26410.89|26290.89|26406.64|26286.64|10
1636401980000|2021-11-08 20:06:20|26405.81|26285.81|26400.85|26280.85|26405.81|26285.81|26400.72|26280.72|10
1636401990000|2021-11-08 20:06:30|26400.06|26280.06|26394.31|26274.31|26400.06|26280.06|26394.31|26274.31|10
1636402000000|2021-11-08 20:06:40|26393.86|26273.86|26390.22|26270.22|26394.38|26274.38|26390.19|26270.19|10
1636402010000|2021-11-08 20:06:50|26389.28|26269.28|26389.28|26269.28|26389.3|26269.3|26387.78|26267.78|10
1636402020000|2021-11-08 20:07:00|26389.11|26269.11|26392.22|26272.22|26392.5|26272.5|26389.11|26269.11|10
1636402030000|2021-11-08 20:07:10|26391.76|26271.76|26392.34|26272.34|26394.96|26274.96|26391.76|26271.76|10
1636402040000|2021-11-08 20:07:20|26395.44|26275.44|26395.2|26275.2|26397.13|26277.13|26393.76|26273.76|10
1636402050000|2021-11-08 20:07:30|26394.74|26274.74|26393.14|26273.14|26394.74|26274.74|26393.13|26273.13|10
1636402060000|2021-11-08 20:07:40|26393.76|26273.76|26391.27|26271.27|26394.17|26274.17|26391.27|26271.27|10
1636402070000|2021-11-08 20:07:50|26391.09|26271.09|26391.28|26271.28|26393.28|26273.28|26391.07|26271.07|10
1636402080000|2021-11-08 20:08:00|26391.14|26271.14|26382.78|26262.78|26391.68|26271.68|26382.78|26262.78|10
1636402090000|2021-11-08 20:08:10|26381.97|26261.97|26380.2|26260.2|26381.97|26261.97|26379.04|26259.04|10
1636402100000|2021-11-08 20:08:20|26380.43|26260.43|26377.06|26257.06|26381.14|26261.14|26376.84|26256.84|10
1636402110000|2021-11-08 20:08:30|26376.29|26256.29|26372.81|26252.81|26376.53|26256.53|26372.81|26252.81|10
1636402120000|2021-11-08 20:08:40|26371.21|26251.21|26370.13|26250.13|26371.43|26251.43|26369.94|26249.94|9
1636402130000|2021-11-08 20:08:50|26370.22|26250.22|26373.44|26253.44|26373.44|26253.44|26368.6|26248.6|10
1636402140000|2021-11-08 20:09:00|26374.39|26254.39|26377.71|26257.71|26379.33|26259.33|26374.39|26254.39|10
1636402150000|2021-11-08 20:09:10|26381.75|26261.75|26383.7|26263.7|26383.98|26263.98|26378.17|26258.17|10
1636402160000|2021-11-08 20:09:20|26383.43|26263.43|26383.19|26263.19|26384.38|26264.38|26383.19|26263.19|10
1636402170000|2021-11-08 20:09:30|26383.64|26263.64|26386.65|26266.65|26386.91|26266.91|26382.96|26262.96|10
1636402180000|2021-11-08 20:09:40|26386.73|26266.73|26387.25|26267.25|26388.35|26268.35|26386.73|26266.73|10
1636402190000|2021-11-08 20:09:50|26387.61|26267.61|26385.4|26265.4|26387.69|26267.69|26385.4|26265.4|10
1636402200000|2021-11-08 20:10:00|26385.48|26265.48|26382.24|26262.24|26386.08|26266.08|26382.24|26262.24|10
1636402210000|2021-11-08 20:10:10|26382.02|26262.02|26382.75|26262.75|26383.71|26263.71|26381.8|26261.8|9
1636402220000|2021-11-08 20:10:20|26383.86|26263.86|26390.28|26270.28|26390.28|26270.28|26383.86|26263.86|10
1636402230000|2021-11-08 20:10:30|26389.72|26269.72|26390.67|26270.67|26390.67|26270.67|26389.72|26269.72|10
1636402240000|2021-11-08 20:10:40|26390.38|26270.38|26392.43|26272.43|26393.03|26273.03|26390.38|26270.38|10
1636402250000|2021-11-08 20:10:50|26392.24|26272.24|26392.46|26272.46|26393.29|26273.29|26392.05|26272.05|8
1636402260000|2021-11-08 20:11:00|26392.7|26272.7|26393.69|26273.69|26394.09|26274.09|26392.37|26272.37|10
1636402270000|2021-11-08 20:11:10|26393.61|26273.61|26393.85|26273.85|26394.53|26274.53|26392.59|26272.59|10
1636402280000|2021-11-08 20:11:20|26392.8|26272.8|26393.79|26273.79|26394.36|26274.36|26390.85|26270.85|10
1636402290000|2021-11-08 20:11:30|26395.49|26275.49|26399.43|26279.43|26399.84|26279.84|26395.49|26275.49|10
1636402300000|2021-11-08 20:11:40|26398.32|26278.32|26401.34|26281.34|26401.34|26281.34|26398.32|26278.32|10
1636402310000|2021-11-08 20:11:50|26401.47|26281.47|26404.25|26284.25|26404.6|26284.6|26401.47|26281.47|10
1636402320000|2021-11-08 20:12:00|26404.54|26284.54|26404.88|26284.88|26404.88|26284.88|26403.72|26283.72|10
1636402330000|2021-11-08 20:12:10|26405.09|26285.09|26407.94|26287.94|26407.94|26287.94|26404.93|26284.93|10
1636402340000|2021-11-08 20:12:20|26408.25|26288.25|26410.57|26290.57|26410.57|26290.57|26408.25|26288.25|9
1636402350000|2021-11-08 20:12:30|26410.11|26290.11|26413.59|26293.59|26414.49|26294.49|26410.11|26290.11|10
1636402360000|2021-11-08 20:12:40|26414.36|26294.36|26415.13|26295.13|26416.53|26296.53|26412.38|26292.38|10
1636402370000|2021-11-08 20:12:50|26415.71|26295.71|26417.79|26297.79|26418.17|26298.17|26415.71|26295.71|10
1636402380000|2021-11-08 20:13:00|26417.99|26297.99|26419.7|26299.7|26419.7|26299.7|26417.44|26297.44|9
1636402390000|2021-11-08 20:13:10|26419.98|26299.98|26422.95|26302.95|26423.35|26303.35|26419.25|26299.25|10
1636402400000|2021-11-08 20:13:20|26423.97|26303.97|26426.49|26306.49|26426.49|26306.49|26423.66|26303.66|10
1636402410000|2021-11-08 20:13:30|26426.56|26306.56|26428.11|26308.11|26428.35|26308.35|26425.51|26305.51|10
1636402420000|2021-11-08 20:13:40|26429.02|26309.02|26429.65|26309.65|26429.65|26309.65|26427.61|26307.61|10
1636402430000|2021-11-08 20:13:50|26429.16|26309.16|26435.71|26315.71|26435.71|26315.71|26429.16|26309.16|10
1636402440000|2021-11-08 20:14:00|26435.83|26315.83|26445.59|26325.59|26445.71|26325.71|26435.83|26315.83|10
1636402450000|2021-11-08 20:14:10|26446.39|26326.39|26450.14|26330.14|26450.14|26330.14|26446.39|26326.39|10
1636402460000|2021-11-08 20:14:20|26450.86|26330.86|26454.18|26334.18|26454.54|26334.54|26450.86|26330.86|10
1636402470000|2021-11-08 20:14:30|26454.42|26334.42|26459|26339|26459|26339|26454.42|26334.42|10
1636402480000|2021-11-08 20:14:40|26458.86|26338.86|26460.8|26340.8|26461.25|26341.25|26458.86|26338.86|9
1636402490000|2021-11-08 20:14:50|26460.96|26340.96|26463.54|26343.54|26463.62|26343.62|26460.96|26340.96|10
1636402500000|2021-11-08 20:15:00|26464.83|26344.83|26467.75|26347.75|26468.27|26348.27|26464.83|26344.83|10
1636402510000|2021-11-08 20:15:10|26468.88|26348.88|26473.37|26353.37|26473.37|26353.37|26468.88|26348.88|10
1636402520000|2021-11-08 20:15:20|26474.4|26354.4|26481.92|26361.92|26481.92|26361.92|26474.4|26354.4|9
1636402530000|2021-11-08 20:15:30|26482.6|26362.6|26483.36|26363.36|26484.23|26364.23|26482.09|26362.09|10
1636402540000|2021-11-08 20:15:40|26484.46|26364.46|26498.26|26378.26|26499.29|26379.29|26484.46|26364.46|10
1636402550000|2021-11-08 20:15:50|26500.81|26380.81|26511.74|26391.74|26511.74|26391.74|26500.81|26380.81|10
1636402560000|2021-11-08 20:16:00|26513.54|26393.54|26527.58|26407.58|26527.58|26407.58|26513.54|26393.54|10
1636402570000|2021-11-08 20:16:10|26526.02|26406.02|26521.1|26401.1|26526.02|26406.02|26521.1|26401.1|10
1636402580000|2021-11-08 20:16:20|26522.14|26402.14|26526.81|26406.81|26527.55|26407.55|26521.82|26401.82|10
1636402590000|2021-11-08 20:16:30|26529.57|26409.57|26532.06|26412.06|26532.85|26412.85|26529.57|26409.57|10
1636402600000|2021-11-08 20:16:40|26532.93|26412.93|26534.56|26414.56|26535.12|26415.12|26532.91|26412.91|10
1636402610000|2021-11-08 20:16:50|26533.81|26413.81|26537.93|26417.93|26537.93|26417.93|26533.67|26413.67|10
1636402620000|2021-11-08 20:17:00|26538.02|26418.02|26536.36|26416.36|26538.73|26418.73|26536.25|26416.25|10
1636402630000|2021-11-08 20:17:10|26536|26416|26533.97|26413.97|26536.84|26416.84|26532.34|26412.34|10
1636402640000|2021-11-08 20:17:20|26530.63|26410.63|26515.46|26395.46|26530.63|26410.63|26515.46|26395.46|10
1636402650000|2021-11-08 20:17:30|26513.93|26393.93|26512.52|26392.52|26514.02|26394.02|26510.83|26390.83|10
1636402660000|2021-11-08 20:17:40|26512.4|26392.4|26509.76|26389.76|26512.4|26392.4|26508.14|26388.14|10
1636402670000|2021-11-08 20:17:50|26507.81|26387.81|26498.72|26378.72|26507.81|26387.81|26498.36|26378.36|10
1636402680000|2021-11-08 20:18:00|26497.22|26377.22|26491.51|26371.51|26497.22|26377.22|26491.51|26371.51|10
1636402690000|2021-11-08 20:18:10|26490.66|26370.66|26491.68|26371.68|26492.14|26372.14|26490.66|26370.66|10
1636402700000|2021-11-08 20:18:20|26490.74|26370.74|26493.38|26373.38|26493.38|26373.38|26490.67|26370.67|10
1636402710000|2021-11-08 20:18:30|26494.33|26374.33|26498.24|26378.24|26498.81|26378.81|26494.33|26374.33|10
1636402720000|2021-11-08 20:18:40|26498.83|26378.83|26497.33|26377.33|26499.12|26379.12|26497.33|26377.33|9
1636402730000|2021-11-08 20:18:50|26495.56|26375.56|26485.95|26365.95|26495.56|26375.56|26485.04|26365.04|10
1636402740000|2021-11-08 20:19:00|26486.56|26366.56|26483.35|26363.35|26486.86|26366.86|26483.35|26363.35|10
1636402750000|2021-11-08 20:19:10|26484.77|26364.77|26482.32|26362.32|26484.77|26364.77|26480.88|26360.88|10
1636402760000|2021-11-08 20:19:20|26485.18|26365.18|26491.08|26371.08|26491.08|26371.08|26485.18|26365.18|10
1636402770000|2021-11-08 20:19:30|26491.86|26371.86|26493.64|26373.64|26493.64|26373.64|26491.77|26371.77|10
1636402780000|2021-11-08 20:19:40|26493.63|26373.63|26494.81|26374.81|26495.56|26375.56|26491.61|26371.61|10
1636402790000|2021-11-08 20:19:50|26495.45|26375.45|26497.12|26377.12|26497.23|26377.23|26495.41|26375.41|10
1636402800000|2021-11-08 20:20:00|26497.98|26377.98|26503.91|26383.91|26503.91|26383.91|26497.98|26377.98|9
1636402810000|2021-11-08 20:20:10|26507.24|26387.24|26517.21|26397.21|26517.21|26397.21|26507.24|26387.24|10
1636402820000|2021-11-08 20:20:20|26517.25|26397.25|26520.43|26400.43|26522.69|26402.69|26517.25|26397.25|10
1636402830000|2021-11-08 20:20:30|26520.15|26400.15|26516.45|26396.45|26520.15|26400.15|26516.45|26396.45|10
1636402840000|2021-11-08 20:20:40|26516.44|26396.44|26517.32|26397.32|26517.43|26397.43|26516.42|26396.42|10
1636402850000|2021-11-08 20:20:50|26516.83|26396.83|26516.61|26396.61|26516.83|26396.83|26515|26395|10
1636402860000|2021-11-08 20:21:00|26510.44|26390.44|26511.2|26391.2|26512.65|26392.65|26510.44|26390.44|10
1636402870000|2021-11-08 20:21:10|26511.02|26391.02|26507.63|26387.63|26511.02|26391.02|26507.63|26387.63|10
1636402880000|2021-11-08 20:21:20|26508.39|26388.39|26512.16|26392.16|26512.16|26392.16|26507.92|26387.92|10
1636402890000|2021-11-08 20:21:30|26515.28|26395.28|26521.9|26401.9|26522.45|26402.45|26515.28|26395.28|10
1636402900000|2021-11-08 20:21:40|26522.01|26402.01|26525.55|26405.55|26525.82|26405.82|26522.01|26402.01|10
1636402910000|2021-11-08 20:21:50|26525.99|26405.99|26531.42|26411.42|26531.76|26411.76|26525.99|26405.99|10
1636402920000|2021-11-08 20:22:00|26530.9|26410.9|26537.73|26417.73|26537.73|26417.73|26529.66|26409.66|10
1636402930000|2021-11-08 20:22:10|26538.07|26418.07|26536.23|26416.23|26538.07|26418.07|26536.23|26416.23|10
1636402940000|2021-11-08 20:22:20|26536.29|26416.29|26535.17|26415.17|26536.29|26416.29|26533.94|26413.94|9
1636402950000|2021-11-08 20:22:30|26535.6|26415.6|26538.41|26418.41|26538.41|26418.41|26535.6|26415.6|9
1636402960000|2021-11-08 20:22:40|26538.59|26418.59|26541.4|26421.4|26541.61|26421.61|26538.54|26418.54|10
1636402970000|2021-11-08 20:22:50|26542.15|26422.15|26539.31|26419.31|26542.15|26422.15|26538.94|26418.94|10
1636402980000|2021-11-08 20:23:00|26538.45|26418.45|26538.28|26418.28|26538.62|26418.62|26538.06|26418.06|10
1636402990000|2021-11-08 20:23:10|26537.93|26417.93|26534.94|26414.94|26537.93|26417.93|26534.39|26414.39|10
1636403000000|2021-11-08 20:23:20|26534.8|26414.8|26540.04|26420.04|26540.04|26420.04|26534.8|26414.8|10
1636403010000|2021-11-08 20:23:30|26538.8|26418.8|26533.77|26413.77|26538.8|26418.8|26533.77|26413.77|10
1636403020000|2021-11-08 20:23:40|26533.1|26413.1|26523.84|26403.84|26533.1|26413.1|26523.84|26403.84|10
1636403030000|2021-11-08 20:23:50|26522.78|26402.78|26520.28|26400.28|26523.31|26403.31|26519.92|26399.92|10
1636403040000|2021-11-08 20:24:00|26519.25|26399.25|26514.01|26394.01|26519.25|26399.25|26513.16|26393.16|10
1636403050000|2021-11-08 20:24:10|26514.73|26394.73|26514.21|26394.21|26515.78|26395.78|26514.21|26394.21|10
1636403060000|2021-11-08 20:24:20|26514.96|26394.96|26521.44|26401.44|26521.44|26401.44|26514.96|26394.96|9
1636403070000|2021-11-08 20:24:30|26521.77|26401.77|26524.5|26404.5|26525.05|26405.05|26521.77|26401.77|10
1636403080000|2021-11-08 20:24:40|26524.67|26404.67|26523.37|26403.37|26524.67|26404.67|26523.03|26403.03|10
1636403090000|2021-11-08 20:24:50|26523.13|26403.13|26523.51|26403.51|26523.9|26403.9|26523.13|26403.13|10
1636403100000|2021-11-08 20:25:00|26523.36|26403.36|26523.79|26403.79|26524.02|26404.02|26522.84|26402.84|10
1636403110000|2021-11-08 20:25:10|26523.09|26403.09|26516.34|26396.34|26523.64|26403.64|26516.33|26396.33|10
1636403120000|2021-11-08 20:25:20|26515.69|26395.69|26510.8|26390.8|26515.69|26395.69|26509.81|26389.81|10
1636403130000|2021-11-08 20:25:30|26511.2|26391.2|26508.75|26388.75|26511.2|26391.2|26508.02|26388.02|10
1636403140000|2021-11-08 20:25:40|26508.7|26388.7|26509.7|26389.7|26509.7|26389.7|26508.16|26388.16|10
1636403150000|2021-11-08 20:25:50|26509.89|26389.89|26510.12|26390.12|26510.76|26390.76|26509.89|26389.89|10
1636403160000|2021-11-08 20:26:00|26510.27|26390.27|26511.66|26391.66|26511.66|26391.66|26510.27|26390.27|10
1636403170000|2021-11-08 20:26:10|26512.39|26392.39|26513.58|26393.58|26513.96|26393.96|26512.2|26392.2|10
1636403180000|2021-11-08 20:26:20|26513.99|26393.99|26519.46|26399.46|26519.49|26399.49|26513.99|26393.99|10
1636403190000|2021-11-08 20:26:30|26521.09|26401.09|26523.52|26403.52|26523.52|26403.52|26520.31|26400.31|10
1636403200000|2021-11-08 20:26:40|26523.68|26403.68|26529.26|26409.26|26530.66|26410.66|26523.68|26403.68|10
1636403210000|2021-11-08 20:26:50|26530.53|26410.53|26531.73|26411.73|26531.86|26411.86|26529.58|26409.58|10
1636403220000|2021-11-08 20:27:00|26531.72|26411.72|26530.79|26410.79|26533.14|26413.14|26530.79|26410.79|9
1636403230000|2021-11-08 20:27:10|26531.45|26411.45|26528.02|26408.02|26531.45|26411.45|26527.72|26407.72|10
1636403240000|2021-11-08 20:27:20|26527.61|26407.61|26528.12|26408.12|26528.16|26408.16|26525.69|26405.69|10
1636403250000|2021-11-08 20:27:30|26528.33|26408.33|26527.27|26407.27|26528.81|26408.81|26527.25|26407.25|10
1636403260000|2021-11-08 20:27:40|26527.09|26407.09|26524.81|26404.81|26527.09|26407.09|26523.45|26403.45|10
1636403270000|2021-11-08 20:27:50|26524.66|26404.66|26523.49|26403.49|26525.08|26405.08|26522.48|26402.48|10
1636403280000|2021-11-08 20:28:00|26522.31|26402.31|26525.2|26405.2|26525.2|26405.2|26521.69|26401.69|10
1636403290000|2021-11-08 20:28:10|26525.89|26405.89|26525.46|26405.46|26525.9|26405.9|26524.9|26404.9|10
1636403300000|2021-11-08 20:28:20|26526.19|26406.19|26529.23|26409.23|26529.23|26409.23|26526.19|26406.19|10
1636403310000|2021-11-08 20:28:30|26530.85|26410.85|26531.01|26411.01|26531.01|26411.01|26530.55|26410.55|10
1636403320000|2021-11-08 20:28:40|26531.18|26411.18|26533.74|26413.74|26534|26414|26531.07|26411.07|10
1636403330000|2021-11-08 20:28:50|26534.38|26414.38|26534.09|26414.09|26535.51|26415.51|26534.09|26414.09|8
1636403340000|2021-11-08 20:29:00|26533.86|26413.86|26535.58|26415.58|26535.76|26415.76|26533.86|26413.86|10
1636403350000|2021-11-08 20:29:10|26535.54|26415.54|26535.45|26415.45|26535.54|26415.54|26534.26|26414.26|10
1636403360000|2021-11-08 20:29:20|26535.65|26415.65|26533.26|26413.26|26536.7|26416.7|26533.15|26413.15|9
1636403370000|2021-11-08 20:29:30|26532.93|26412.93|26529.67|26409.67|26533.71|26413.71|26529.18|26409.18|10
1636403380000|2021-11-08 20:29:40|26530.46|26410.46|26535.35|26415.35|26535.93|26415.93|26530.46|26410.46|10
1636403390000|2021-11-08 20:29:50|26535.55|26415.55|26536.75|26416.75|26537.54|26417.54|26535.31|26415.31|10
1636403400000|2021-11-08 20:30:00|26536.95|26416.95|26529.99|26409.99|26536.95|26416.95|26529.99|26409.99|10
1636403410000|2021-11-08 20:30:10|26530|26410|26529.69|26409.69|26531.71|26411.71|26529.69|26409.69|10
1636403420000|2021-11-08 20:30:20|26530|26410|26529.43|26409.43|26530.4|26410.4|26528.45|26408.45|10
1636403430000|2021-11-08 20:30:30|26530.19|26410.19|26528.27|26408.27|26530.19|26410.19|26527.85|26407.85|10
1636403440000|2021-11-08 20:30:40|26526.72|26406.72|26526.12|26406.12|26527.53|26407.53|26526.07|26406.07|9
1636403450000|2021-11-08 20:30:50|26525.59|26405.59|26525.23|26405.23|26526.92|26406.92|26525.07|26405.07|10
1636403460000|2021-11-08 20:31:00|26525.2|26405.2|26525.66|26405.66|26526.19|26406.19|26525.13|26405.13|9
1636403470000|2021-11-08 20:31:10|26525.85|26405.85|26524.18|26404.18|26525.85|26405.85|26522.71|26402.71|10
1636403480000|2021-11-08 20:31:20|26524.55|26404.55|26522.46|26402.46|26524.55|26404.55|26522.2|26402.2|10
1636403490000|2021-11-08 20:31:30|26522.41|26402.41|26521.68|26401.68|26523.55|26403.55|26521.68|26401.68|9
1636403500000|2021-11-08 20:31:40|26521.55|26401.55|26519.23|26399.23|26521.55|26401.55|26519.23|26399.23|10
1636403510000|2021-11-08 20:31:50|26519.55|26399.55|26516|26396|26520.37|26400.37|26516|26396|10
1636403520000|2021-11-08 20:32:00|26515.41|26395.41|26510.02|26390.02|26515.41|26395.41|26509.83|26389.83|10
1636403530000|2021-11-08 20:32:10|26508.9|26388.9|26503.05|26383.05|26508.9|26388.9|26502.5|26382.5|10
1636403540000|2021-11-08 20:32:20|26501.89|26381.89|26494.01|26374.01|26501.89|26381.89|26494.01|26374.01|10
1636403550000|2021-11-08 20:32:30|26494|26374|26490.04|26370.04|26494|26374|26490.04|26370.04|10
1636403560000|2021-11-08 20:32:40|26489.73|26369.73|26485.64|26365.64|26489.73|26369.73|26485.41|26365.41|10
1636403570000|2021-11-08 20:32:50|26485.6|26365.6|26487.18|26367.18|26487.18|26367.18|26485.6|26365.6|9
1636403580000|2021-11-08 20:33:00|26487.2|26367.2|26488.02|26368.02|26488.02|26368.02|26486.16|26366.16|10
1636403590000|2021-11-08 20:33:10|26488.66|26368.66|26488.08|26368.08|26488.88|26368.88|26487.91|26367.91|9
1636403600000|2021-11-08 20:33:20|26487.84|26367.84|26487.84|26367.84|26488.09|26368.09|26486.34|26366.34|10
1636403610000|2021-11-08 20:33:30|26487.56|26367.56|26487.72|26367.72|26488.02|26368.02|26487.22|26367.22|10
1636403620000|2021-11-08 20:33:40|26487.41|26367.41|26485.95|26365.95|26487.85|26367.85|26485.74|26365.74|10
1636403630000|2021-11-08 20:33:50|26486.41|26366.41|26484.83|26364.83|26486.74|26366.74|26484.83|26364.83|10
1636403640000|2021-11-08 20:34:00|26484.89|26364.89|26482.39|26362.39|26484.89|26364.89|26482.28|26362.28|10
1636403650000|2021-11-08 20:34:10|26482.23|26362.23|26479.78|26359.78|26482.23|26362.23|26479.77|26359.77|9
1636403660000|2021-11-08 20:34:20|26479.66|26359.66|26477.61|26357.61|26479.66|26359.66|26476.89|26356.89|10
1636403670000|2021-11-08 20:34:30|26477.49|26357.49|26473.78|26353.78|26477.49|26357.49|26473.78|26353.78|10
1636403680000|2021-11-08 20:34:40|26473.76|26353.76|26467.63|26347.63|26473.76|26353.76|26467.36|26347.36|10
1636403690000|2021-11-08 20:34:50|26467.82|26347.82|26465.31|26345.31|26467.82|26347.82|26465.31|26345.31|10
1636403700000|2021-11-08 20:35:00|26466.14|26346.14|26466.34|26346.34|26467.47|26347.47|26466.14|26346.14|10
1636403710000|2021-11-08 20:35:10|26467.06|26347.06|26465.04|26345.04|26467.06|26347.06|26464.25|26344.25|10
1636403720000|2021-11-08 20:35:20|26465.22|26345.22|26463.06|26343.06|26465.22|26345.22|26463.03|26343.03|10
1636403730000|2021-11-08 20:35:30|26462.67|26342.67|26462.18|26342.18|26462.67|26342.67|26461.38|26341.38|9
1636403740000|2021-11-08 20:35:40|26461.23|26341.23|26457.85|26337.85|26461.36|26341.36|26457.85|26337.85|10
1636403750000|2021-11-08 20:35:50|26457.49|26337.49|26457.32|26337.32|26457.63|26337.63|26456.83|26336.83|10
1636403760000|2021-11-08 20:36:00|26457.61|26337.61|26454.85|26334.85|26457.61|26337.61|26454.85|26334.85|9
1636403770000|2021-11-08 20:36:10|26454.59|26334.59|26453.43|26333.43|26454.59|26334.59|26453|26333|10
1636403780000|2021-11-08 20:36:20|26453.14|26333.14|26453.54|26333.54|26453.54|26333.54|26453.14|26333.14|10
1636403790000|2021-11-08 20:36:30|26454.12|26334.12|26458.99|26338.99|26459.04|26339.04|26454.12|26334.12|10
1636403800000|2021-11-08 20:36:40|26459|26339|26457.82|26337.82|26459.2|26339.2|26456.63|26336.63|10
1636403810000|2021-11-08 20:36:50|26457.62|26337.62|26459.72|26339.72|26460.5|26340.5|26457.62|26337.62|10
1636403820000|2021-11-08 20:37:00|26461|26341|26480.95|26360.95|26480.95|26360.95|26461|26341|10
1636403830000|2021-11-08 20:37:10|26480.8|26360.8|26456|26336|26480.8|26360.8|26451.38|26331.38|10
1636403840000|2021-11-08 20:37:20|26455.59|26335.59|26462.25|26342.25|26463.77|26343.77|26455.59|26335.59|10
1636403850000|2021-11-08 20:37:30|26460.17|26340.17|26437.71|26317.71|26460.17|26340.17|26437.71|26317.71|10
1636403860000|2021-11-08 20:37:40|26431.4|26311.4|26433.02|26313.02|26433.31|26313.31|26429.9|26309.9|10
1636403870000|2021-11-08 20:37:50|26432.71|26312.71|26437.47|26317.47|26437.75|26317.75|26432.71|26312.71|10
1636403880000|2021-11-08 20:38:00|26435.84|26315.84|26433.8|26313.8|26435.84|26315.84|26433.67|26313.67|10
1636403890000|2021-11-08 20:38:10|26433.77|26313.77|26435.21|26315.21|26438.01|26318.01|26433.77|26313.77|10
1636403900000|2021-11-08 20:38:20|26435.97|26315.97|26443.95|26323.95|26443.95|26323.95|26435.97|26315.97|10
1636403910000|2021-11-08 20:38:30|26444.88|26324.88|26446.38|26326.38|26447.2|26327.2|26444.88|26324.88|10
1636403920000|2021-11-08 20:38:40|26446.68|26326.68|26448.01|26328.01|26448.03|26328.03|26446.49|26326.49|10
1636403930000|2021-11-08 20:38:50|26448.38|26328.38|26447.86|26327.86|26448.38|26328.38|26447.45|26327.45|9
1636403940000|2021-11-08 20:39:00|26447.51|26327.51|26446.14|26326.14|26447.51|26327.51|26445.81|26325.81|10
1636403950000|2021-11-08 20:39:10|26446.38|26326.38|26447.19|26327.19|26447.8|26327.8|26446.38|26326.38|9
1636403960000|2021-11-08 20:39:20|26447.24|26327.24|26447.22|26327.22|26447.45|26327.45|26445.77|26325.77|10
1636403970000|2021-11-08 20:39:30|26447.43|26327.43|26443.01|26323.01|26447.43|26327.43|26443.01|26323.01|10
1636403980000|2021-11-08 20:39:40|26443.02|26323.02|26438.81|26318.81|26443.29|26323.29|26438.81|26318.81|10
1636403990000|2021-11-08 20:39:50|26438.17|26318.17|26438.53|26318.53|26439.22|26319.22|26438.17|26318.17|10
1636404000000|2021-11-08 20:40:00|26438.34|26318.34|26433.83|26313.83|26438.64|26318.64|26433.8|26313.8|10
1636404010000|2021-11-08 20:40:10|26433.65|26313.65|26434.15|26314.15|26434.26|26314.26|26433.54|26313.54|10
1636404020000|2021-11-08 20:40:20|26433.93|26313.93|26435.09|26315.09|26435.09|26315.09|26433.52|26313.52|10
1636404030000|2021-11-08 20:40:30|26435.42|26315.42|26437.83|26317.83|26438|26318|26435.42|26315.42|10
1636404040000|2021-11-08 20:40:40|26437.81|26317.81|26431.91|26311.91|26438.18|26318.18|26431.91|26311.91|10
1636404050000|2021-11-08 20:40:50|26432.7|26312.7|26426.16|26306.16|26432.7|26312.7|26425.58|26305.58|10
1636404060000|2021-11-08 20:41:00|26425.65|26305.65|26420.49|26300.49|26425.67|26305.67|26420.49|26300.49|10
1636404070000|2021-11-08 20:41:10|26420.51|26300.51|26419.04|26299.04|26420.51|26300.51|26415.63|26295.63|10
1636404080000|2021-11-08 20:41:20|26418.02|26298.02|26414.78|26294.78|26418.02|26298.02|26414.63|26294.63|10
1636404090000|2021-11-08 20:41:30|26413.58|26293.58|26415.81|26295.81|26415.81|26295.81|26413.58|26293.58|10
1636404100000|2021-11-08 20:41:40|26415.94|26295.94|26415.21|26295.21|26415.94|26295.94|26414.85|26294.85|10
1636404110000|2021-11-08 20:41:50|26414.7|26294.7|26413.78|26293.78|26415.25|26295.25|26412.98|26292.98|10
1636404120000|2021-11-08 20:42:00|26413.35|26293.35|26415.99|26295.99|26416.02|26296.02|26413.35|26293.35|10
1636404130000|2021-11-08 20:42:10|26415.68|26295.68|26414.87|26294.87|26416.04|26296.04|26413.99|26293.99|10
1636404140000|2021-11-08 20:42:20|26414.8|26294.8|26412.83|26292.83|26414.8|26294.8|26412.83|26292.83|10
1636404150000|2021-11-08 20:42:30|26413.49|26293.49|26419.74|26299.74|26419.74|26299.74|26413.49|26293.49|10
1636404160000|2021-11-08 20:42:40|26419.92|26299.92|26419.72|26299.72|26420.21|26300.21|26418.22|26298.22|10
1636404170000|2021-11-08 20:42:50|26419.64|26299.64|26422.92|26302.92|26422.92|26302.92|26419.29|26299.29|9
1636404180000|2021-11-08 20:43:00|26422.89|26302.89|26422.81|26302.81|26423.57|26303.57|26422.76|26302.76|10
1636404190000|2021-11-08 20:43:10|26422.77|26302.77|26422.93|26302.93|26423.56|26303.56|26422.15|26302.15|10
1636404200000|2021-11-08 20:43:20|26423.18|26303.18|26424.78|26304.78|26424.78|26304.78|26423.18|26303.18|9
1636404210000|2021-11-08 20:43:30|26425.64|26305.64|26426.65|26306.65|26427.03|26307.03|26425.62|26305.62|8
1636404220000|2021-11-08 20:43:40|26426.47|26306.47|26426.2|26306.2|26426.98|26306.98|26425.18|26305.18|10
1636404230000|2021-11-08 20:43:50|26426.12|26306.12|26426.01|26306.01|26426.52|26306.52|26426.01|26306.01|9
1636404240000|2021-11-08 20:44:00|26426.14|26306.14|26426.25|26306.25|26426.4|26306.4|26425.66|26305.66|10
1636404250000|2021-11-08 20:44:10|26425.59|26305.59|26423.74|26303.74|26425.59|26305.59|26423.42|26303.42|10
1636404260000|2021-11-08 20:44:20|26423.91|26303.91|26422.8|26302.8|26423.91|26303.91|26422.44|26302.44|10
1636404270000|2021-11-08 20:44:30|26423.54|26303.54|26422.89|26302.89|26423.54|26303.54|26421.79|26301.79|8
1636404280000|2021-11-08 20:44:40|26422.8|26302.8|26422.13|26302.13|26423|26303|26421.61|26301.61|10
1636404290000|2021-11-08 20:44:50|26422.57|26302.57|26423.1|26303.1|26423.81|26303.81|26422.51|26302.51|9
1636404300000|2021-11-08 20:45:00|26423.8|26303.8|26427.3|26307.3|26427.4|26307.4|26423.8|26303.8|10
1636404310000|2021-11-08 20:45:10|26427.87|26307.87|26429.81|26309.81|26430|26310|26427.87|26307.87|10
1636404320000|2021-11-08 20:45:20|26430.15|26310.15|26432.52|26312.52|26432.74|26312.74|26430.15|26310.15|10
1636404330000|2021-11-08 20:45:30|26433.35|26313.35|26436.7|26316.7|26436.7|26316.7|26433.14|26313.14|10
1636404340000|2021-11-08 20:45:40|26435.91|26315.91|26443.81|26323.81|26444.25|26324.25|26435.91|26315.91|10
1636404350000|2021-11-08 20:45:50|26444.15|26324.15|26446.12|26326.12|26446.12|26326.12|26444.15|26324.15|8
1636404360000|2021-11-08 20:46:00|26446.51|26326.51|26450.28|26330.28|26450.44|26330.44|26446.41|26326.41|10
1636404370000|2021-11-08 20:46:10|26450.46|26330.46|26452.16|26332.16|26452.4|26332.4|26450.32|26330.32|10
1636404380000|2021-11-08 20:46:20|26452.63|26332.63|26452.71|26332.71|26454.05|26334.05|26452.63|26332.63|10
1636404390000|2021-11-08 20:46:30|26453.39|26333.39|26456.71|26336.71|26456.71|26336.71|26453.39|26333.39|10
1636404400000|2021-11-08 20:46:40|26457.29|26337.29|26457.82|26337.82|26457.87|26337.87|26457.22|26337.22|10
1636404410000|2021-11-08 20:46:50|26458.16|26338.16|26461.78|26341.78|26461.78|26341.78|26458.16|26338.16|10
1636404420000|2021-11-08 20:47:00|26461.7|26341.7|26462.99|26342.99|26462.99|26342.99|26461.43|26341.43|10
1636404430000|2021-11-08 20:47:10|26462.91|26342.91|26466.83|26346.83|26466.83|26346.83|26462.91|26342.91|9
1636404440000|2021-11-08 20:47:20|26466.82|26346.82|26466.91|26346.91|26467.89|26347.89|26466.63|26346.63|9
1636404450000|2021-11-08 20:47:30|26466.48|26346.48|26468.76|26348.76|26468.76|26348.76|26465.98|26345.98|10
1636404460000|2021-11-08 20:47:40|26468.63|26348.63|26466.68|26346.68|26468.63|26348.63|26466.67|26346.67|10
1636404470000|2021-11-08 20:47:50|26466.08|26346.08|26469.09|26349.09|26469.09|26349.09|26466.08|26346.08|10
1636404480000|2021-11-08 20:48:00|26469|26349|26470.74|26350.74|26471.08|26351.08|26468.75|26348.75|10
1636404490000|2021-11-08 20:48:10|26470.98|26350.98|26475.22|26355.22|26475.22|26355.22|26470.91|26350.91|9
1636404500000|2021-11-08 20:48:20|26475.48|26355.48|26477.25|26357.25|26477.25|26357.25|26475.48|26355.48|10
1636404510000|2021-11-08 20:48:30|26478.01|26358.01|26478.39|26358.39|26478.72|26358.72|26478|26358|10
1636404520000|2021-11-08 20:48:40|26478.52|26358.52|26480.88|26360.88|26482.12|26362.12|26478.52|26358.52|10
1636404530000|2021-11-08 20:48:50|26481.09|26361.09|26482.5|26362.5|26483.33|26363.33|26480.66|26360.66|10
1636404540000|2021-11-08 20:49:00|26482.96|26362.96|26483.45|26363.45|26484.42|26364.42|26482.4|26362.4|9
1636404550000|2021-11-08 20:49:10|26483.03|26363.03|26485|26365|26485.28|26365.28|26482.96|26362.96|10
1636404560000|2021-11-08 20:49:20|26485.1|26365.1|26487.34|26367.34|26487.65|26367.65|26485.1|26365.1|10
1636404570000|2021-11-08 20:49:30|26487.64|26367.64|26490.92|26370.92|26490.92|26370.92|26487.64|26367.64|10
1636404580000|2021-11-08 20:49:40|26491.19|26371.19|26492.22|26372.22|26492.22|26372.22|26490.36|26370.36|10
1636404590000|2021-11-08 20:49:50|26493.11|26373.11|26492.75|26372.75|26493.11|26373.11|26491.74|26371.74|10
1636404600000|2021-11-08 20:50:00|26492.93|26372.93|26489.61|26369.61|26493|26373|26489.43|26369.43|9
1636404610000|2021-11-08 20:50:10|26489.26|26369.26|26488.65|26368.65|26489.78|26369.78|26488.5|26368.5|10
1636404620000|2021-11-08 20:50:20|26489.09|26369.09|26489.3|26369.3|26490.04|26370.04|26487.97|26367.97|9
1636404630000|2021-11-08 20:50:30|26488.01|26368.01|26492.48|26372.48|26492.48|26372.48|26487.15|26367.15|10
1636404640000|2021-11-08 20:50:40|26493.41|26373.41|26499.31|26379.31|26499.31|26379.31|26493.41|26373.41|10
1636404650000|2021-11-08 20:50:50|26499.49|26379.49|26503.09|26383.09|26503.09|26383.09|26499.49|26379.49|10
1636404660000|2021-11-08 20:51:00|26503.84|26383.84|26508.14|26388.14|26509.37|26389.37|26503.84|26383.84|9
1636404670000|2021-11-08 20:51:10|26508.15|26388.15|26512.6|26392.6|26512.6|26392.6|26507.87|26387.87|10
1636404680000|2021-11-08 20:51:20|26512.35|26392.35|26515.93|26395.93|26515.93|26395.93|26511.53|26391.53|10
1636404690000|2021-11-08 20:51:30|26515.5|26395.5|26517.96|26397.96|26517.96|26397.96|26515.5|26395.5|10
1636404700000|2021-11-08 20:51:40|26517.58|26397.58|26521.69|26401.69|26521.69|26401.69|26516.81|26396.81|10
1636404710000|2021-11-08 20:51:50|26521.78|26401.78|26521.43|26401.43|26521.91|26401.91|26519.95|26399.95|9
1636404720000|2021-11-08 20:52:00|26521.19|26401.19|26525.05|26405.05|26525.05|26405.05|26518.37|26398.37|10
1636404730000|2021-11-08 20:52:10|26524.88|26404.88|26523.76|26403.76|26526.25|26406.25|26523.76|26403.76|10
1636404740000|2021-11-08 20:52:20|26524.25|26404.25|26520.72|26400.72|26524.25|26404.25|26520.72|26400.72|10
1636404750000|2021-11-08 20:52:30|26520.71|26400.71|26518.64|26398.64|26520.71|26400.71|26518.64|26398.64|9
1636404760000|2021-11-08 20:52:40|26518.18|26398.18|26516.74|26396.74|26518.18|26398.18|26516.74|26396.74|9
1636404770000|2021-11-08 20:52:50|26517.57|26397.57|26512.05|26392.05|26517.57|26397.57|26512.05|26392.05|10
1636404780000|2021-11-08 20:53:00|26512.21|26392.21|26508.93|26388.93|26512.21|26392.21|26508.93|26388.93|10
1636404790000|2021-11-08 20:53:10|26508.55|26388.55|26504.84|26384.84|26508.85|26388.85|26503.9|26383.9|10
1636404800000|2021-11-08 20:53:20|26504.16|26384.16|26507.19|26387.19|26507.19|26387.19|26504.16|26384.16|9
1636404810000|2021-11-08 20:53:30|26508.05|26388.05|26510.23|26390.23|26511.56|26391.56|26508.04|26388.04|9
1636404820000|2021-11-08 20:53:40|26510.42|26390.42|26510.48|26390.48|26511.6|26391.6|26510.42|26390.42|10
1636404830000|2021-11-08 20:53:50|26510.71|26390.71|26512.42|26392.42|26513.54|26393.54|26510.71|26390.71|10
1636404840000|2021-11-08 20:54:00|26512.46|26392.46|26512.36|26392.36|26512.81|26392.81|26511.66|26391.66|10
1636404850000|2021-11-08 20:54:10|26512.07|26392.07|26512.02|26392.02|26512.24|26392.24|26511.92|26391.92|10
1636404860000|2021-11-08 20:54:20|26513.15|26393.15|26510.36|26390.36|26513.15|26393.15|26510.36|26390.36|9
1636404870000|2021-11-08 20:54:30|26510.24|26390.24|26505.33|26385.33|26510.28|26390.28|26505.33|26385.33|10
1636404880000|2021-11-08 20:54:40|26505.06|26385.06|26502.37|26382.37|26505.06|26385.06|26501.85|26381.85|10
1636404890000|2021-11-08 20:54:50|26501.92|26381.92|26500.63|26380.63|26502.16|26382.16|26500.63|26380.63|10
1636404900000|2021-11-08 20:55:00|26501.27|26381.27|26497.79|26377.79|26501.27|26381.27|26497.77|26377.77|10
1636404910000|2021-11-08 20:55:10|26498.11|26378.11|26500.5|26380.5|26500.57|26380.57|26498.11|26378.11|10
1636404920000|2021-11-08 20:55:20|26500.11|26380.11|26502.22|26382.22|26503.03|26383.03|26500.11|26380.11|10
1636404930000|2021-11-08 20:55:30|26502.1|26382.1|26505.27|26385.27|26505.27|26385.27|26502.1|26382.1|10
1636404940000|2021-11-08 20:55:40|26505.79|26385.79|26506.48|26386.48|26509.7|26389.7|26505.38|26385.38|10
1636404950000|2021-11-08 20:55:50|26506.83|26386.83|26507.83|26387.83|26507.9|26387.9|26505.57|26385.57|10
1636404960000|2021-11-08 20:56:00|26508.15|26388.15|26511.17|26391.17|26511.17|26391.17|26507.53|26387.53|10
1636404970000|2021-11-08 20:56:10|26511.37|26391.37|26517.61|26397.61|26517.61|26397.61|26511.37|26391.37|10
1636404980000|2021-11-08 20:56:20|26517.46|26397.46|26515.75|26395.75|26517.48|26397.48|26515.32|26395.32|10
1636404990000|2021-11-08 20:56:30|26515.25|26395.25|26510.65|26390.65|26515.25|26395.25|26510.65|26390.65|10
1636405000000|2021-11-08 20:56:40|26510.41|26390.41|26507.59|26387.59|26510.41|26390.41|26507.59|26387.59|10
1636405010000|2021-11-08 20:56:50|26507.32|26387.32|26514.08|26394.08|26514.81|26394.81|26507.32|26387.32|10
1636405020000|2021-11-08 20:57:00|26514.58|26394.58|26520.15|26400.15|26520.15|26400.15|26514.58|26394.58|10
1636405030000|2021-11-08 20:57:10|26520.02|26400.02|26520.27|26400.27|26520.59|26400.59|26519.67|26399.67|10
1636405040000|2021-11-08 20:57:20|26519.98|26399.98|26518.46|26398.46|26521.24|26401.24|26518.46|26398.46|10
1636405050000|2021-11-08 20:57:30|26518.53|26398.53|26519.77|26399.77|26520.23|26400.23|26518.46|26398.46|10
1636405060000|2021-11-08 20:57:40|26519.29|26399.29|26518.83|26398.83|26519.29|26399.29|26517.94|26397.94|10
1636405070000|2021-11-08 20:57:50|26518.77|26398.77|26516.95|26396.95|26518.77|26398.77|26516.56|26396.56|10
1636405080000|2021-11-08 20:58:00|26517.6|26397.6|26519.15|26399.15|26519.15|26399.15|26517.08|26397.08|10
1636405090000|2021-11-08 20:58:10|26519.06|26399.06|26514.33|26394.33|26519.06|26399.06|26513.77|26393.77|10
1636405100000|2021-11-08 20:58:20|26514.69|26394.69|26514.41|26394.41|26516.42|26396.42|26514.41|26394.41|10
1636405110000|2021-11-08 20:58:30|26514.48|26394.48|26515.78|26395.78|26517.13|26397.13|26514.48|26394.48|10
1636405120000|2021-11-08 20:58:40|26515.59|26395.59|26516.77|26396.77|26516.77|26396.77|26515.26|26395.26|10
1636405130000|2021-11-08 20:58:50|26516.81|26396.81|26518.91|26398.91|26518.91|26398.91|26516.73|26396.73|10
1636405140000|2021-11-08 20:59:00|26518.67|26398.67|26520.67|26400.67|26520.67|26400.67|26518.28|26398.28|10
1636405150000|2021-11-08 20:59:10|26521.05|26401.05|26521.73|26401.73|26522.93|26402.93|26521.05|26401.05|10
1636405160000|2021-11-08 20:59:20|26521.4|26401.4|26517.13|26397.13|26521.78|26401.78|26517.13|26397.13|10
1636405170000|2021-11-08 20:59:30|26516.7|26396.7|26516.05|26396.05|26516.79|26396.79|26514.87|26394.87|10
1636405180000|2021-11-08 20:59:40|26515.74|26395.74|26514.57|26394.57|26515.94|26395.94|26514.57|26394.57|10
1636405190000|2021-11-08 20:59:50|26514.86|26394.86|26516.28|26396.28|26516.28|26396.28|26514.59|26394.59|10
1636405200000|2021-11-08 21:00:00|26516.45|26396.45|26515.26|26395.26|26516.89|26396.89|26515.02|26395.02|10
1636405210000|2021-11-08 21:00:10|26515.07|26395.07|26504.51|26384.51|26515.07|26395.07|26504.51|26384.51|10
1636405220000|2021-11-08 21:00:20|26503.89|26383.89|26496.38|26376.38|26503.89|26383.89|26494.54|26374.54|10
1636405230000|2021-11-08 21:00:30|26496.34|26376.34|26492.8|26372.8|26496.38|26376.38|26489.78|26369.78|10
1636405240000|2021-11-08 21:00:40|26494.63|26374.63|26498.08|26378.08|26498.45|26378.45|26493.75|26373.75|10
1636405250000|2021-11-08 21:00:50|26498.62|26378.62|26512.02|26392.02|26512.02|26392.02|26498.62|26378.62|10
1636405260000|2021-11-08 21:01:00|26512.16|26392.16|26519.89|26399.89|26519.89|26399.89|26512.16|26392.16|10
1636405270000|2021-11-08 21:01:10|26519.62|26399.62|26516.74|26396.74|26520.26|26400.26|26516.74|26396.74|10
1636405280000|2021-11-08 21:01:20|26516.67|26396.67|26513.93|26393.93|26516.67|26396.67|26512.96|26392.96|10
1636405290000|2021-11-08 21:01:30|26514.12|26394.12|26517|26397|26517|26397|26513.39|26393.39|10
1636405300000|2021-11-08 21:01:40|26519.19|26399.19|26519.52|26399.52|26520.86|26400.86|26518.36|26398.36|10
1636405310000|2021-11-08 21:01:50|26520.21|26400.21|26518.92|26398.92|26521.76|26401.76|26518.92|26398.92|10
1636405320000|2021-11-08 21:02:00|26519.24|26399.24|26514.73|26394.73|26519.24|26399.24|26514.32|26394.32|10
1636405330000|2021-11-08 21:02:10|26514.54|26394.54|26515.17|26395.17|26515.64|26395.64|26514.3|26394.3|10
1636405340000|2021-11-08 21:02:20|26515.79|26395.79|26514.7|26394.7|26515.79|26395.79|26514.18|26394.18|10
1636405350000|2021-11-08 21:02:30|26513.47|26393.47|26511.19|26391.19|26513.47|26393.47|26511.19|26391.19|10
1636405360000|2021-11-08 21:02:40|26510.69|26390.69|26509.35|26389.35|26510.69|26390.69|26509.24|26389.24|10
1636405370000|2021-11-08 21:02:50|26508.32|26388.32|26508.99|26388.99|26509.85|26389.85|26508.32|26388.32|10
1636405380000|2021-11-08 21:03:00|26508.85|26388.85|26511.24|26391.24|26511.24|26391.24|26508.3|26388.3|10
1636405390000|2021-11-08 21:03:10|26511.39|26391.39|26512.11|26392.11|26512.11|26392.11|26511.02|26391.02|10
1636405400000|2021-11-08 21:03:20|26512.13|26392.13|26516.33|26396.33|26516.33|26396.33|26511.61|26391.61|10
1636405410000|2021-11-08 21:03:30|26516.96|26396.96|26521.93|26401.93|26521.93|26401.93|26516.64|26396.64|10
1636405420000|2021-11-08 21:03:40|26522.37|26402.37|26525.47|26405.47|26525.55|26405.55|26522.37|26402.37|10
1636405430000|2021-11-08 21:03:50|26525.33|26405.33|26526.77|26406.77|26527.28|26407.28|26524.3|26404.3|10
1636405440000|2021-11-08 21:04:00|26527.01|26407.01|26524.78|26404.78|26528.16|26408.16|26524.78|26404.78|10
1636405450000|2021-11-08 21:04:10|26523.96|26403.96|26521.19|26401.19|26524.38|26404.38|26521.19|26401.19|10
1636405460000|2021-11-08 21:04:20|26521.8|26401.8|26517.83|26397.83|26521.95|26401.95|26517.83|26397.83|10
1636405470000|2021-11-08 21:04:30|26517.08|26397.08|26515.95|26395.95|26517.08|26397.08|26515.88|26395.88|10
1636405480000|2021-11-08 21:04:40|26516.88|26396.88|26523.68|26403.68|26523.68|26403.68|26516.88|26396.88|10
1636405490000|2021-11-08 21:04:50|26524.29|26404.29|26526.15|26406.15|26526.15|26406.15|26524.29|26404.29|10
1636405500000|2021-11-08 21:05:00|26526.47|26406.47|26526.73|26406.73|26526.73|26406.73|26526.05|26406.05|9
1636405510000|2021-11-08 21:05:10|26526.15|26406.15|26529.79|26409.79|26529.79|26409.79|26526.15|26406.15|10
1636405520000|2021-11-08 21:05:20|26531.06|26411.06|26531.3|26411.3|26534.05|26414.05|26530.89|26410.89|10
1636405530000|2021-11-08 21:05:30|26531.45|26411.45|26531.54|26411.54|26532.3|26412.3|26530.54|26410.54|10
1636405540000|2021-11-08 21:05:40|26532.17|26412.17|26532.23|26412.23|26533.55|26413.55|26532.17|26412.17|9
1636405550000|2021-11-08 21:05:50|26531.78|26411.78|26533.92|26413.92|26533.92|26413.92|26531.78|26411.78|10
1636405560000|2021-11-08 21:06:00|26534.09|26414.09|26534.16|26414.16|26535.02|26415.02|26533.53|26413.53|10
1636405570000|2021-11-08 21:06:10|26534.38|26414.38|26530.11|26410.11|26534.46|26414.46|26530.11|26410.11|10
1636405580000|2021-11-08 21:06:20|26529.86|26409.86|26529.49|26409.49|26530.72|26410.72|26529.49|26409.49|10
1636405590000|2021-11-08 21:06:30|26530.31|26410.31|26528.21|26408.21|26530.43|26410.43|26528.21|26408.21|10
1636405600000|2021-11-08 21:06:40|26528.32|26408.32|26529.04|26409.04|26529.04|26409.04|26527.96|26407.96|10
1636405610000|2021-11-08 21:06:50|26530.5|26410.5|26535.94|26415.94|26535.94|26415.94|26530.5|26410.5|10
1636405620000|2021-11-08 21:07:00|26537.52|26417.52|26538.88|26418.88|26539.48|26419.48|26537.52|26417.52|10
1636405630000|2021-11-08 21:07:10|26539.05|26419.05|26540.15|26420.15|26540.84|26420.84|26537.95|26417.95|10
1636405640000|2021-11-08 21:07:20|26539.27|26419.27|26539.24|26419.24|26539.8|26419.8|26539.1|26419.1|10
1636405650000|2021-11-08 21:07:30|26539.27|26419.27|26539.62|26419.62|26539.71|26419.71|26538.24|26418.24|10
1636405660000|2021-11-08 21:07:40|26539.39|26419.39|26539.24|26419.24|26539.39|26419.39|26536.83|26416.83|10
1636405670000|2021-11-08 21:07:50|26539.15|26419.15|26542.66|26422.66|26542.66|26422.66|26539.15|26419.15|10
1636405680000|2021-11-08 21:08:00|26542.63|26422.63|26542.62|26422.62|26542.78|26422.78|26542.19|26422.19|10
1636405690000|2021-11-08 21:08:10|26541.7|26421.7|26541.74|26421.74|26543.76|26423.76|26541.7|26421.7|10
1636405700000|2021-11-08 21:08:20|26541.96|26421.96|26541.63|26421.63|26541.96|26421.96|26541.04|26421.04|10
1636405710000|2021-11-08 21:08:30|26541.98|26421.98|26544|26424|26544|26424|26541.47|26421.47|10
1636405720000|2021-11-08 21:08:40|26543.93|26423.93|26547.8|26427.8|26547.8|26427.8|26543.93|26423.93|10
1636405730000|2021-11-08 21:08:50|26548.04|26428.04|26544.72|26424.72|26548.09|26428.09|26544.72|26424.72|9
1636405740000|2021-11-08 21:09:00|26544.9|26424.9|26544.08|26424.08|26544.99|26424.99|26543.75|26423.75|10
1636405750000|2021-11-08 21:09:10|26543.66|26423.66|26541.75|26421.75|26544.21|26424.21|26541.75|26421.75|10
1636405760000|2021-11-08 21:09:20|26542.35|26422.35|26541.98|26421.98|26544.31|26424.31|26541.01|26421.01|9
1636405770000|2021-11-08 21:09:30|26542.05|26422.05|26545.65|26425.65|26545.65|26425.65|26542.05|26422.05|10
1636405780000|2021-11-08 21:09:40|26544.92|26424.92|26544.72|26424.72|26546.55|26426.55|26544.72|26424.72|10
1636405790000|2021-11-08 21:09:50|26544.85|26424.85|26545.98|26425.98|26548.06|26428.06|26544.83|26424.83|10
1636405800000|2021-11-08 21:10:00|26546.93|26426.93|26545.32|26425.32|26547.13|26427.13|26545.21|26425.21|10
1636405810000|2021-11-08 21:10:10|26545.87|26425.87|26548.47|26428.47|26549.76|26429.76|26545.87|26425.87|10
1636405820000|2021-11-08 21:10:20|26549.4|26429.4|26552.34|26432.34|26552.36|26432.36|26549.4|26429.4|10
1636405830000|2021-11-08 21:10:30|26552.25|26432.25|26553.72|26433.72|26553.72|26433.72|26551.86|26431.86|10
1636405840000|2021-11-08 21:10:40|26553.34|26433.34|26553.69|26433.69|26554.3|26434.3|26553.34|26433.34|10
1636405850000|2021-11-08 21:10:50|26553.74|26433.74|26554.4|26434.4|26555.01|26435.01|26553.5|26433.5|10
1636405860000|2021-11-08 21:11:00|26554.09|26434.09|26554.99|26434.99|26555.35|26435.35|26553.62|26433.62|10
1636405870000|2021-11-08 21:11:10|26554.51|26434.51|26554.83|26434.83|26556.1|26436.1|26554.25|26434.25|9
1636405880000|2021-11-08 21:11:20|26555.13|26435.13|26555.64|26435.64|26555.64|26435.64|26553.96|26433.96|10
1636405890000|2021-11-08 21:11:30|26555.7|26435.7|26555.02|26435.02|26558.98|26438.98|26555.02|26435.02|10
1636405900000|2021-11-08 21:11:40|26556.66|26436.66|26573.41|26453.41|26573.41|26453.41|26556.66|26436.66|10
1636405910000|2021-11-08 21:11:50|26572.1|26452.1|26583.66|26463.66|26584.25|26464.25|26571.28|26451.28|10
1636405920000|2021-11-08 21:12:00|26584.04|26464.04|26587.79|26467.79|26588.95|26468.95|26583.87|26463.87|10
1636405930000|2021-11-08 21:12:10|26588.27|26468.27|26595.61|26475.61|26595.73|26475.73|26588.27|26468.27|10
1636405940000|2021-11-08 21:12:20|26596.16|26476.16|26592.87|26472.87|26596.16|26476.16|26592.28|26472.28|10
1636405950000|2021-11-08 21:12:30|26594.16|26474.16|26590.67|26470.67|26594.91|26474.91|26590.67|26470.67|10
1636405960000|2021-11-08 21:12:40|26590.54|26470.54|26585.46|26465.46|26591.4|26471.4|26585.46|26465.46|10
1636405970000|2021-11-08 21:12:50|26585.49|26465.49|26585.36|26465.36|26585.7|26465.7|26583.87|26463.87|10
1636405980000|2021-11-08 21:13:00|26584.63|26464.63|26587.16|26467.16|26587.16|26467.16|26584.63|26464.63|10
1636405990000|2021-11-08 21:13:10|26587.43|26467.43|26592.84|26472.84|26592.84|26472.84|26587.43|26467.43|10
1636406000000|2021-11-08 21:13:20|26593.91|26473.91|26590.5|26470.5|26594.28|26474.28|26590.5|26470.5|10
1636406010000|2021-11-08 21:13:30|26590.4|26470.4|26587.78|26467.78|26590.4|26470.4|26587.62|26467.62|10
1636406020000|2021-11-08 21:13:40|26587.32|26467.32|26587.21|26467.21|26587.32|26467.32|26586.1|26466.1|10
1636406030000|2021-11-08 21:13:50|26585.7|26465.7|26582.7|26462.7|26585.7|26465.7|26582.7|26462.7|10
1636406040000|2021-11-08 21:14:00|26581.98|26461.98|26580.03|26460.03|26581.98|26461.98|26579.61|26459.61|10
1636406050000|2021-11-08 21:14:10|26579.8|26459.8|26574.73|26454.73|26580.59|26460.59|26574.73|26454.73|10
1636406060000|2021-11-08 21:14:20|26575.56|26455.56|26576.76|26456.76|26576.76|26456.76|26574.55|26454.55|10
1636406070000|2021-11-08 21:14:30|26577.85|26457.85|26581.87|26461.87|26581.99|26461.99|26577.85|26457.85|10
1636406080000|2021-11-08 21:14:40|26583.98|26463.98|26586.68|26466.68|26587.73|26467.73|26583.69|26463.69|10
1636406090000|2021-11-08 21:14:50|26587.66|26467.66|26591.93|26471.93|26591.93|26471.93|26587.55|26467.55|10
1636406100000|2021-11-08 21:15:00|26591.38|26471.38|26588.17|26468.17|26592.45|26472.45|26588.17|26468.17|10
1636406110000|2021-11-08 21:15:10|26588.49|26468.49|26591.19|26471.19|26591.22|26471.22|26588.21|26468.21|10
1636406120000|2021-11-08 21:15:20|26592.42|26472.42|26596.05|26476.05|26596.05|26476.05|26591.66|26471.66|10
1636406130000|2021-11-08 21:15:30|26595.93|26475.93|26597.35|26477.35|26597.74|26477.74|26595.91|26475.91|10
1636406140000|2021-11-08 21:15:40|26597.4|26477.4|26595.95|26475.95|26597.4|26477.4|26595.51|26475.51|10
1636406150000|2021-11-08 21:15:50|26594.37|26474.37|26590.97|26470.97|26594.37|26474.37|26590.22|26470.22|9
1636406160000|2021-11-08 21:16:00|26591.11|26471.11|26600.88|26480.88|26600.88|26480.88|26591.11|26471.11|10
1636406170000|2021-11-08 21:16:10|26600.35|26480.35|26601.06|26481.06|26601.06|26481.06|26597.21|26477.21|10
1636406180000|2021-11-08 21:16:20|26600.98|26480.98|26602.38|26482.38|26602.89|26482.89|26600.98|26480.98|10
1636406190000|2021-11-08 21:16:30|26602.6|26482.6|26602.75|26482.75|26602.75|26482.75|26601.41|26481.41|10
1636406200000|2021-11-08 21:16:40|26602.87|26482.87|26605.22|26485.22|26605.22|26485.22|26602.87|26482.87|10
1636406210000|2021-11-08 21:16:50|26605.18|26485.18|26607.31|26487.31|26607.44|26487.44|26605.18|26485.18|10
1636406220000|2021-11-08 21:17:00|26607.19|26487.19|26611.72|26491.72|26611.72|26491.72|26606.86|26486.86|10
1636406230000|2021-11-08 21:17:10|26610.16|26490.16|26614.47|26494.47|26614.47|26494.47|26610.16|26490.16|10
1636406240000|2021-11-08 21:17:20|26614.68|26494.68|26618.06|26498.06|26618.06|26498.06|26614.18|26494.18|10
1636406250000|2021-11-08 21:17:30|26618.03|26498.03|26617.97|26497.97|26618.47|26498.47|26617.08|26497.08|9
1636406260000|2021-11-08 21:17:40|26618.08|26498.08|26618.04|26498.04|26619.23|26499.23|26617.86|26497.86|9
1636406270000|2021-11-08 21:17:50|26618.25|26498.25|26617.25|26497.25|26618.25|26498.25|26616.66|26496.66|10
1636406280000|2021-11-08 21:18:00|26617.48|26497.48|26622.71|26502.71|26622.71|26502.71|26617.48|26497.48|10
1636406290000|2021-11-08 21:18:10|26623|26503|26623.51|26503.51|26626.3|26506.3|26621.53|26501.53|10
1636406300000|2021-11-08 21:18:20|26624.57|26504.57|26624.87|26504.87|26624.91|26504.91|26623.51|26503.51|10
1636406310000|2021-11-08 21:18:30|26624.73|26504.73|26625.98|26505.98|26626.15|26506.15|26624.49|26504.49|10
1636406320000|2021-11-08 21:18:40|26625.6|26505.6|26629.08|26509.08|26629.81|26509.81|26625.6|26505.6|10
1636406330000|2021-11-08 21:18:50|26628.81|26508.81|26629.08|26509.08|26630.98|26510.98|26628.81|26508.81|10
1636406340000|2021-11-08 21:19:00|26629.95|26509.95|26627.65|26507.65|26630.07|26510.07|26627.65|26507.65|10
1636406350000|2021-11-08 21:19:10|26627.24|26507.24|26624.84|26504.84|26627.63|26507.63|26624.84|26504.84|10
1636406360000|2021-11-08 21:19:20|26624.95|26504.95|26625.97|26505.97|26626.4|26506.4|26624.64|26504.64|10
1636406370000|2021-11-08 21:19:30|26626.42|26506.42|26626.69|26506.69|26627.67|26507.67|26625.79|26505.79|10
1636406380000|2021-11-08 21:19:40|26626.67|26506.67|26628.07|26508.07|26628.27|26508.27|26626.67|26506.67|9
1636406390000|2021-11-08 21:19:50|26628.23|26508.23|26629.22|26509.22|26630.4|26510.4|26626.89|26506.89|10
1636406400000|2021-11-08 21:20:00|26627.7|26507.7|26627.12|26507.12|26628.35|26508.35|26627.12|26507.12|10
1636406410000|2021-11-08 21:20:10|26626.64|26506.64|26626.06|26506.06|26627.39|26507.39|26625.64|26505.64|10
1636406420000|2021-11-08 21:20:20|26625.33|26505.33|26619.42|26499.42|26625.77|26505.77|26619.42|26499.42|10
1636406430000|2021-11-08 21:20:30|26616.65|26496.65|26612.04|26492.04|26616.65|26496.65|26612.04|26492.04|10
1636406440000|2021-11-08 21:20:40|26612.2|26492.2|26613.11|26493.11|26613.11|26493.11|26611.93|26491.93|10
1636406450000|2021-11-08 21:20:50|26614.17|26494.17|26614.41|26494.41|26615.23|26495.23|26613.44|26493.44|10
1636406460000|2021-11-08 21:21:00|26614.29|26494.29|26615.33|26495.33|26615.33|26495.33|26613.22|26493.22|9
1636406470000|2021-11-08 21:21:10|26615.45|26495.45|26615.01|26495.01|26616.06|26496.06|26613.35|26493.35|10
1636406480000|2021-11-08 21:21:20|26615.84|26495.84|26618.32|26498.32|26618.32|26498.32|26615.84|26495.84|9
1636406490000|2021-11-08 21:21:30|26618.22|26498.22|26620.01|26500.01|26620.01|26500.01|26617.68|26497.68|10
1636406500000|2021-11-08 21:21:40|26619.66|26499.66|26618.34|26498.34|26619.66|26499.66|26618.05|26498.05|10
1636406510000|2021-11-08 21:21:50|26618.35|26498.35|26617.35|26497.35|26618.35|26498.35|26617.35|26497.35|10
1636406520000|2021-11-08 21:22:00|26617.46|26497.46|26616.34|26496.34|26617.46|26497.46|26615.82|26495.82|10
1636406530000|2021-11-08 21:22:10|26616.42|26496.42|26620.39|26500.39|26620.39|26500.39|26616.42|26496.42|10
1636406540000|2021-11-08 21:22:20|26620.84|26500.84|26621.82|26501.82|26622.37|26502.37|26619.82|26499.82|10
1636406550000|2021-11-08 21:22:30|26622.43|26502.43|26626.23|26506.23|26626.44|26506.44|26622.14|26502.14|10
1636406560000|2021-11-08 21:22:40|26626.27|26506.27|26626.97|26506.97|26627.02|26507.02|26626.21|26506.21|10
1636406570000|2021-11-08 21:22:50|26627.25|26507.25|26629.94|26509.94|26629.94|26509.94|26627.05|26507.05|9
1636406580000|2021-11-08 21:23:00|26631.06|26511.06|26631.3|26511.3|26631.45|26511.45|26630.87|26510.87|10
1636406590000|2021-11-08 21:23:10|26631.31|26511.31|26630.62|26510.62|26631.73|26511.73|26630.46|26510.46|10
1636406600000|2021-11-08 21:23:20|26629.39|26509.39|26628.9|26508.9|26629.39|26509.39|26628.26|26508.26|9
1636406610000|2021-11-08 21:23:30|26629.95|26509.95|26633.16|26513.16|26633.16|26513.16|26629.56|26509.56|10
1636406620000|2021-11-08 21:23:40|26633.55|26513.55|26634.29|26514.29|26634.7|26514.7|26633.41|26513.41|10
1636406630000|2021-11-08 21:23:50|26633.82|26513.82|26633.77|26513.77|26633.82|26513.82|26632.83|26512.83|10
1636406640000|2021-11-08 21:24:00|26634.47|26514.47|26633.11|26513.11|26634.82|26514.82|26633.11|26513.11|10
1636406650000|2021-11-08 21:24:10|26632.98|26512.98|26631.63|26511.63|26632.98|26512.98|26630.15|26510.15|10
1636406660000|2021-11-08 21:24:20|26631.83|26511.83|26631.98|26511.98|26632.28|26512.28|26630.38|26510.38|10
1636406670000|2021-11-08 21:24:30|26631.39|26511.39|26628.27|26508.27|26631.39|26511.39|26628.27|26508.27|10
1636406680000|2021-11-08 21:24:40|26628.72|26508.72|26628.06|26508.06|26629.99|26509.99|26627.43|26507.43|9
1636406690000|2021-11-08 21:24:50|26628.16|26508.16|26626.38|26506.38|26628.16|26508.16|26626.38|26506.38|8
1636406700000|2021-11-08 21:25:00|26627.57|26507.57|26629.46|26509.46|26629.46|26509.46|26626.91|26506.91|10
1636406710000|2021-11-08 21:25:10|26630|26510|26631.69|26511.69|26632.66|26512.66|26629.66|26509.66|10
1636406720000|2021-11-08 21:25:20|26631.63|26511.63|26631.02|26511.02|26632.41|26512.41|26630.81|26510.81|10
1636406730000|2021-11-08 21:25:30|26630.47|26510.47|26629.09|26509.09|26630.59|26510.59|26629.09|26509.09|10
1636406740000|2021-11-08 21:25:40|26629.28|26509.28|26626.64|26506.64|26629.28|26509.28|26626.62|26506.62|10
1636406750000|2021-11-08 21:25:50|26626.84|26506.84|26627.17|26507.17|26627.18|26507.18|26626.25|26506.25|10
1636406760000|2021-11-08 21:26:00|26627.38|26507.38|26626.29|26506.29|26627.48|26507.48|26626.29|26506.29|9
1636406770000|2021-11-08 21:26:10|26626.35|26506.35|26627.61|26507.61|26627.77|26507.77|26626.35|26506.35|10
1636406780000|2021-11-08 21:26:20|26627.36|26507.36|26627.21|26507.21|26628.71|26508.71|26626.08|26506.08|9
1636406790000|2021-11-08 21:26:30|26627.52|26507.52|26618.24|26498.24|26627.52|26507.52|26618.24|26498.24|10
1636406800000|2021-11-08 21:26:40|26617.9|26497.9|26615.43|26495.43|26618.23|26498.23|26614.86|26494.86|10
1636406810000|2021-11-08 21:26:50|26614.33|26494.33|26610.48|26490.48|26614.33|26494.33|26610.48|26490.48|9
1636406820000|2021-11-08 21:27:00|26608.94|26488.94|26599|26479|26608.94|26488.94|26598.84|26478.84|10
1636406830000|2021-11-08 21:27:10|26598.97|26478.97|26598.81|26478.81|26598.97|26478.97|26597.45|26477.45|10
1636406840000|2021-11-08 21:27:20|26597.87|26477.87|26596.42|26476.42|26598.04|26478.04|26596.42|26476.42|9
1636406850000|2021-11-08 21:27:30|26596.77|26476.77|26598.19|26478.19|26598.19|26478.19|26595.23|26475.23|10
1636406860000|2021-11-08 21:27:40|26599.12|26479.12|26600.09|26480.09|26600.6|26480.6|26599.12|26479.12|10
1636406870000|2021-11-08 21:27:50|26600.04|26480.04|26603.42|26483.42|26603.42|26483.42|26600.01|26480.01|10
1636406880000|2021-11-08 21:28:00|26605.07|26485.07|26605.71|26485.71|26606.66|26486.66|26605.07|26485.07|10
1636406890000|2021-11-08 21:28:10|26605.81|26485.81|26604.85|26484.85|26606.57|26486.57|26604.25|26484.25|10
1636406900000|2021-11-08 21:28:20|26604.21|26484.21|26606.27|26486.27|26606.33|26486.33|26604.21|26484.21|10
1636406910000|2021-11-08 21:28:30|26606.22|26486.22|26604.81|26484.81|26606.22|26486.22|26604.35|26484.35|10
1636406920000|2021-11-08 21:28:40|26604.11|26484.11|26604.01|26484.01|26604.63|26484.63|26603.38|26483.38|9
1636406930000|2021-11-08 21:28:50|26603.41|26483.41|26601.32|26481.32|26603.41|26483.41|26601.32|26481.32|10
1636406940000|2021-11-08 21:29:00|26601.15|26481.15|26602.14|26482.14|26602.14|26482.14|26601.15|26481.15|10
1636406950000|2021-11-08 21:29:10|26602.41|26482.41|26604.43|26484.43|26604.59|26484.59|26602.23|26482.23|10
1636406960000|2021-11-08 21:29:20|26604.68|26484.68|26604.28|26484.28|26604.94|26484.94|26603.91|26483.91|10
1636406970000|2021-11-08 21:29:30|26603.99|26483.99|26604.65|26484.65|26606.3|26486.3|26603.54|26483.54|10
1636406980000|2021-11-08 21:29:40|26604.27|26484.27|26604.58|26484.58|26605.35|26485.35|26604.2|26484.2|10
1636406990000|2021-11-08 21:29:50|26605.21|26485.21|26606.32|26486.32|26606.43|26486.43|26605.21|26485.21|9
1636407000000|2021-11-08 21:30:00|26606.83|26486.83|26614.19|26494.19|26614.19|26494.19|26606.83|26486.83|10
1636407010000|2021-11-08 21:30:10|26615.11|26495.11|26617.47|26497.47|26617.64|26497.64|26615.11|26495.11|10
1636407020000|2021-11-08 21:30:20|26617.79|26497.79|26615.9|26495.9|26617.79|26497.79|26615.35|26495.35|10
1636407030000|2021-11-08 21:30:30|26616.63|26496.63|26616.15|26496.15|26617.77|26497.77|26616.15|26496.15|9
1636407040000|2021-11-08 21:30:40|26615.55|26495.55|26612.17|26492.17|26615.55|26495.55|26612.17|26492.17|10
1636407050000|2021-11-08 21:30:50|26612.26|26492.26|26610.72|26490.72|26612.77|26492.77|26609.01|26489.01|10
1636407060000|2021-11-08 21:31:00|26610.44|26490.44|26609.95|26489.95|26610.44|26490.44|26608.8|26488.8|10
1636407070000|2021-11-08 21:31:10|26609.8|26489.8|26605.64|26485.64|26609.94|26489.94|26605.28|26485.28|10
1636407080000|2021-11-08 21:31:20|26605.53|26485.53|26607.13|26487.13|26607.23|26487.23|26604.89|26484.89|10
1636407090000|2021-11-08 21:31:30|26607.39|26487.39|26604.23|26484.23|26607.39|26487.39|26603.89|26483.89|10
1636407100000|2021-11-08 21:31:40|26603.97|26483.97|26600.76|26480.76|26604.23|26484.23|26600.49|26480.49|10
1636407110000|2021-11-08 21:31:50|26600.83|26480.83|26599.52|26479.52|26601.04|26481.04|26599.5|26479.5|10
1636407120000|2021-11-08 21:32:00|26599.35|26479.35|26590.41|26470.41|26599.35|26479.35|26590.41|26470.41|10
1636407130000|2021-11-08 21:32:10|26590.64|26470.64|26589.12|26469.12|26590.64|26470.64|26589.07|26469.07|10
1636407140000|2021-11-08 21:32:20|26588.48|26468.48|26588.03|26468.03|26588.59|26468.59|26587.81|26467.81|10
1636407150000|2021-11-08 21:32:30|26587.91|26467.91|26588.25|26468.25|26588.63|26468.63|26587.13|26467.13|10
1636407160000|2021-11-08 21:32:40|26588.4|26468.4|26587.48|26467.48|26588.4|26468.4|26586.8|26466.8|10
1636407170000|2021-11-08 21:32:50|26587.8|26467.8|26596.77|26476.77|26596.77|26476.77|26587.8|26467.8|10
1636407180000|2021-11-08 21:33:00|26597.49|26477.49|26597.61|26477.61|26597.61|26477.61|26596.44|26476.44|10
1636407190000|2021-11-08 21:33:10|26597.12|26477.12|26592.51|26472.51|26597.82|26477.82|26592.51|26472.51|10
1636407200000|2021-11-08 21:33:20|26590.99|26470.99|26591.9|26471.9|26594.16|26474.16|26590.99|26470.99|10
1636407210000|2021-11-08 21:33:30|26591.84|26471.84|26592.77|26472.77|26593.15|26473.15|26591.24|26471.24|9
1636407220000|2021-11-08 21:33:40|26592.53|26472.53|26590.75|26470.75|26592.56|26472.56|26590.75|26470.75|10
1636407230000|2021-11-08 21:33:50|26590.73|26470.73|26591.27|26471.27|26591.27|26471.27|26589.94|26469.94|10
1636407240000|2021-11-08 21:34:00|26591.75|26471.75|26591.83|26471.83|26592.48|26472.48|26591.45|26471.45|9
1636407250000|2021-11-08 21:34:10|26591.8|26471.8|26587.14|26467.14|26591.8|26471.8|26587.14|26467.14|10
1636407260000|2021-11-08 21:34:20|26587.12|26467.12|26585.42|26465.42|26587.34|26467.34|26585.42|26465.42|10
1636407270000|2021-11-08 21:34:30|26585.04|26465.04|26584.86|26464.86|26586|26466|26584.11|26464.11|10
1636407280000|2021-11-08 21:34:40|26583.38|26463.38|26583.23|26463.23|26583.38|26463.38|26582.46|26462.46|10
1636407290000|2021-11-08 21:34:50|26580.93|26460.93|26576.51|26456.51|26580.93|26460.93|26576.36|26456.36|10
1636407300000|2021-11-08 21:35:00|26576.31|26456.31|26569.92|26449.92|26576.31|26456.31|26569.92|26449.92|10
1636407310000|2021-11-08 21:35:10|26569.33|26449.33|26569.04|26449.04|26569.33|26449.33|26568.12|26448.12|10
1636407320000|2021-11-08 21:35:20|26568.58|26448.58|26568.42|26448.42|26568.88|26448.88|26567.13|26447.13|10
1636407330000|2021-11-08 21:35:30|26568.44|26448.44|26572.32|26452.32|26572.32|26452.32|26568.04|26448.04|10
1636407340000|2021-11-08 21:35:40|26572.25|26452.25|26566.97|26446.97|26572.25|26452.25|26566.97|26446.97|10
1636407350000|2021-11-08 21:35:50|26566.82|26446.82|26568.4|26448.4|26569.21|26449.21|26566.82|26446.82|9
1636407360000|2021-11-08 21:36:00|26569.57|26449.57|26569.49|26449.49|26569.57|26449.57|26568.8|26448.8|9
1636407370000|2021-11-08 21:36:10|26569.72|26449.72|26568.98|26448.98|26569.74|26449.74|26568.98|26448.98|10
1636407380000|2021-11-08 21:36:20|26569.24|26449.24|26568.06|26448.06|26569.24|26449.24|26568.06|26448.06|10
1636407390000|2021-11-08 21:36:30|26568.05|26448.05|26565.59|26445.59|26568.48|26448.48|26565.59|26445.59|10
1636407400000|2021-11-08 21:36:40|26565.61|26445.61|26561.85|26441.85|26565.61|26445.61|26561.5|26441.5|10
1636407410000|2021-11-08 21:36:50|26561.6|26441.6|26561.18|26441.18|26562.29|26442.29|26560.85|26440.85|10
1636407420000|2021-11-08 21:37:00|26560.66|26440.66|26560.81|26440.81|26560.95|26440.95|26560.47|26440.47|10
1636407430000|2021-11-08 21:37:10|26559.62|26439.62|26558.33|26438.33|26559.79|26439.79|26558.33|26438.33|10
1636407440000|2021-11-08 21:37:20|26558.41|26438.41|26559.14|26439.14|26559.67|26439.67|26558.41|26438.41|9
1636407450000|2021-11-08 21:37:30|26558.28|26438.28|26559.35|26439.35|26560.26|26440.26|26558.24|26438.24|10
1636407460000|2021-11-08 21:37:40|26559.76|26439.76|26560.03|26440.03|26560.41|26440.41|26559.54|26439.54|9
1636407470000|2021-11-08 21:37:50|26560.06|26440.06|26561.5|26441.5|26562.13|26442.13|26559.82|26439.82|10
1636407480000|2021-11-08 21:38:00|26560.89|26440.89|26561.2|26441.2|26561.2|26441.2|26560.2|26440.2|7
1636407490000|2021-11-08 21:38:10|26560.87|26440.87|26560.24|26440.24|26562.82|26442.82|26560.24|26440.24|10
1636407500000|2021-11-08 21:38:20|26561.02|26441.02|26558.07|26438.07|26561.02|26441.02|26558.07|26438.07|10
1636407510000|2021-11-08 21:38:30|26558.41|26438.41|26557.29|26437.29|26558.52|26438.52|26557.29|26437.29|10
1636407520000|2021-11-08 21:38:40|26557.2|26437.2|26559.23|26439.23|26559.23|26439.23|26557.2|26437.2|9
1636407530000|2021-11-08 21:38:50|26559.14|26439.14|26559.99|26439.99|26560.13|26440.13|26559.14|26439.14|10
1636407540000|2021-11-08 21:39:00|26560.47|26440.47|26561.52|26441.52|26561.53|26441.53|26560.3|26440.3|10
1636407550000|2021-11-08 21:39:10|26562.02|26442.02|26563.58|26443.58|26563.58|26443.58|26562.02|26442.02|10
1636407560000|2021-11-08 21:39:20|26563.38|26443.38|26563.49|26443.49|26564.34|26444.34|26563.21|26443.21|9
1636407570000|2021-11-08 21:39:30|26563.23|26443.23|26563.97|26443.97|26564.15|26444.15|26562.94|26442.94|9
1636407580000|2021-11-08 21:39:40|26564.38|26444.38|26561.66|26441.66|26564.38|26444.38|26560.77|26440.77|10
1636407590000|2021-11-08 21:39:50|26561.41|26441.41|26561.64|26441.64|26562.37|26442.37|26561.15|26441.15|10
1636407600000|2021-11-08 21:40:00|26563.39|26443.39|26563.93|26443.93|26563.93|26443.93|26563.1|26443.1|10
1636407610000|2021-11-08 21:40:10|26564.12|26444.12|26566.42|26446.42|26566.52|26446.52|26564.1|26444.1|10
1636407620000|2021-11-08 21:40:20|26566.95|26446.95|26567.23|26447.23|26567.33|26447.33|26565.98|26445.98|10
1636407630000|2021-11-08 21:40:30|26568.91|26448.91|26568.53|26448.53|26569.83|26449.83|26568.53|26448.53|10
1636407640000|2021-11-08 21:40:40|26568.72|26448.72|26571.03|26451.03|26571.36|26451.36|26568.72|26448.72|8
1636407650000|2021-11-08 21:40:50|26570.9|26450.9|26572.25|26452.25|26572.25|26452.25|26570.82|26450.82|10
1636407660000|2021-11-08 21:41:00|26572.09|26452.09|26571.43|26451.43|26572.09|26452.09|26569.9|26449.9|10
1636407670000|2021-11-08 21:41:10|26571.16|26451.16|26570.43|26450.43|26571.29|26451.29|26570.1|26450.1|10
1636407680000|2021-11-08 21:41:20|26570.29|26450.29|26571.34|26451.34|26571.34|26451.34|26568.44|26448.44|10
1636407690000|2021-11-08 21:41:30|26571.96|26451.96|26573.11|26453.11|26575.43|26455.43|26571.96|26451.96|10
1636407700000|2021-11-08 21:41:40|26575.35|26455.35|26578.23|26458.23|26578.23|26458.23|26575.35|26455.35|10
1636407710000|2021-11-08 21:41:50|26575.88|26455.88|26576.27|26456.27|26576.34|26456.34|26574.62|26454.62|10
1636407720000|2021-11-08 21:42:00|26576.62|26456.62|26580.71|26460.71|26580.71|26460.71|26576.62|26456.62|10
1636407730000|2021-11-08 21:42:10|26582.31|26462.31|26584.82|26464.82|26584.82|26464.82|26582.31|26462.31|10
1636407740000|2021-11-08 21:42:20|26584.83|26464.83|26586.84|26466.84|26587.75|26467.75|26584.83|26464.83|10
1636407750000|2021-11-08 21:42:30|26585.61|26465.61|26595.37|26475.37|26595.37|26475.37|26585.61|26465.61|9
1636407760000|2021-11-08 21:42:40|26595.59|26475.59|26597.66|26477.66|26599.17|26479.17|26595.59|26475.59|10
1636407770000|2021-11-08 21:42:50|26598.92|26478.92|26597.77|26477.77|26599.24|26479.24|26597.67|26477.67|10
1636407780000|2021-11-08 21:43:00|26597.9|26477.9|26599.84|26479.84|26599.84|26479.84|26597.59|26477.59|10
1636407790000|2021-11-08 21:43:10|26600.33|26480.33|26599.91|26479.91|26600.41|26480.41|26599.4|26479.4|9
1636407800000|2021-11-08 21:43:20|26599.84|26479.84|26596.78|26476.78|26599.84|26479.84|26596.72|26476.72|10
1636407810000|2021-11-08 21:43:30|26596.7|26476.7|26595.31|26475.31|26596.7|26476.7|26595.25|26475.25|10
1636407820000|2021-11-08 21:43:40|26594.96|26474.96|26593.21|26473.21|26595.11|26475.11|26593.21|26473.21|10
1636407830000|2021-11-08 21:43:50|26593.27|26473.27|26594.31|26474.31|26594.63|26474.63|26593.15|26473.15|10
1636407840000|2021-11-08 21:44:00|26592.86|26472.86|26592.57|26472.57|26593.25|26473.25|26591.95|26471.95|9
1636407850000|2021-11-08 21:44:10|26593.34|26473.34|26592.84|26472.84|26593.91|26473.91|26592.73|26472.73|10
1636407860000|2021-11-08 21:44:20|26593.38|26473.38|26595.03|26475.03|26595.03|26475.03|26593.38|26473.38|10
1636407870000|2021-11-08 21:44:30|26594.89|26474.89|26595.85|26475.85|26595.85|26475.85|26594.89|26474.89|10
1636407880000|2021-11-08 21:44:40|26595.64|26475.64|26598.65|26478.65|26598.65|26478.65|26595.46|26475.46|10
1636407890000|2021-11-08 21:44:50|26598.86|26478.86|26598.29|26478.29|26598.94|26478.94|26598.19|26478.19|10
1636407900000|2021-11-08 21:45:00|26597.13|26477.13|26594.39|26474.39|26597.13|26477.13|26594.32|26474.32|10
1636407910000|2021-11-08 21:45:10|26593.77|26473.77|26592.34|26472.34|26595.88|26475.88|26592.34|26472.34|10
1636407920000|2021-11-08 21:45:20|26592.04|26472.04|26589.04|26469.04|26593.12|26473.12|26589.04|26469.04|10
1636407930000|2021-11-08 21:45:30|26588.71|26468.71|26587.78|26467.78|26588.71|26468.71|26587.38|26467.38|10
1636407940000|2021-11-08 21:45:40|26587.39|26467.39|26589.19|26469.19|26589.19|26469.19|26587.39|26467.39|10
1636407950000|2021-11-08 21:45:50|26589.38|26469.38|26591.26|26471.26|26591.26|26471.26|26589.38|26469.38|10
1636407960000|2021-11-08 21:46:00|26591.03|26471.03|26593.06|26473.06|26594.02|26474.02|26591.03|26471.03|10
1636407970000|2021-11-08 21:46:10|26593.08|26473.08|26592.75|26472.75|26593.41|26473.41|26592.4|26472.4|10
1636407980000|2021-11-08 21:46:20|26593.23|26473.23|26593.51|26473.51|26594.24|26474.24|26593.23|26473.23|10
1636407990000|2021-11-08 21:46:30|26593.17|26473.17|26591.16|26471.16|26593.77|26473.77|26591.16|26471.16|10
1636408000000|2021-11-08 21:46:40|26589.27|26469.27|26588.88|26468.88|26589.28|26469.28|26587.77|26467.77|9
1636408010000|2021-11-08 21:46:50|26589.11|26469.11|26592.73|26472.73|26592.92|26472.92|26589.08|26469.08|10
1636408020000|2021-11-08 21:47:00|26592.03|26472.03|26592.13|26472.13|26593.81|26473.81|26591.06|26471.06|10
1636408030000|2021-11-08 21:47:10|26591.66|26471.66|26589.36|26469.36|26591.66|26471.66|26589.36|26469.36|10
1636408040000|2021-11-08 21:47:20|26589.51|26469.51|26590.17|26470.17|26591.16|26471.16|26589.21|26469.21|10
1636408050000|2021-11-08 21:47:30|26590.42|26470.42|26590.49|26470.49|26590.55|26470.55|26589.32|26469.32|10
1636408060000|2021-11-08 21:47:40|26591.5|26471.5|26591.3|26471.3|26591.58|26471.58|26590.05|26470.05|10
1636408070000|2021-11-08 21:47:50|26591.04|26471.04|26593.66|26473.66|26593.66|26473.66|26591.04|26471.04|9
1636408080000|2021-11-08 21:48:00|26593.6|26473.6|26592.1|26472.1|26594.18|26474.18|26592.1|26472.1|9
1636408090000|2021-11-08 21:48:10|26592.46|26472.46|26591.23|26471.23|26592.49|26472.49|26591.23|26471.23|9
1636408100000|2021-11-08 21:48:20|26590.85|26470.85|26591.48|26471.48|26592.21|26472.21|26590.85|26470.85|10
1636408110000|2021-11-08 21:48:30|26589.97|26469.97|26592.4|26472.4|26592.77|26472.77|26589.97|26469.97|10
1636408120000|2021-11-08 21:48:40|26593.6|26473.6|26591|26471|26593.6|26473.6|26591|26471|9
1636408130000|2021-11-08 21:48:50|26590.8|26470.8|26591.3|26471.3|26591.63|26471.63|26590.73|26470.73|10
1636408140000|2021-11-08 21:49:00|26590.82|26470.82|26590.62|26470.62|26590.93|26470.93|26590.61|26470.61|9
1636408150000|2021-11-08 21:49:10|26589.39|26469.39|26585.18|26465.18|26589.39|26469.39|26585.1|26465.1|10
1636408160000|2021-11-08 21:49:20|26584.67|26464.67|26585.07|26465.07|26585.07|26465.07|26583.32|26463.32|10
1636408170000|2021-11-08 21:49:30|26583.74|26463.74|26583.81|26463.81|26584.34|26464.34|26581.84|26461.84|9
1636408180000|2021-11-08 21:49:40|26583.32|26463.32|26583.89|26463.89|26584.73|26464.73|26583.19|26463.19|10
1636408190000|2021-11-08 21:49:50|26583.96|26463.96|26584.03|26464.03|26584.13|26464.13|26583.34|26463.34|8
1636408200000|2021-11-08 21:50:00|26584.38|26464.38|26585.37|26465.37|26585.37|26465.37|26583.76|26463.76|10
1636408210000|2021-11-08 21:50:10|26585.29|26465.29|26586.17|26466.17|26586.26|26466.26|26585.29|26465.29|10
1636408220000|2021-11-08 21:50:20|26584.99|26464.99|26585.12|26465.12|26586.15|26466.15|26584.09|26464.09|9
1636408230000|2021-11-08 21:50:30|26585.29|26465.29|26587.66|26467.66|26587.9|26467.9|26585.29|26465.29|10
1636408240000|2021-11-08 21:50:40|26588.22|26468.22|26588.53|26468.53|26588.89|26468.89|26588.02|26468.02|10
1636408250000|2021-11-08 21:50:50|26588.45|26468.45|26590.18|26470.18|26590.18|26470.18|26588.17|26468.17|10
1636408260000|2021-11-08 21:51:00|26590.55|26470.55|26592.38|26472.38|26592.38|26472.38|26589.52|26469.52|9
1636408270000|2021-11-08 21:51:10|26592.76|26472.76|26593.98|26473.98|26593.98|26473.98|26592.74|26472.74|9
1636408280000|2021-11-08 21:51:20|26592.42|26472.42|26590.98|26470.98|26593.53|26473.53|26590.98|26470.98|10
1636408290000|2021-11-08 21:51:30|26590.05|26470.05|26590.52|26470.52|26590.66|26470.66|26589.32|26469.32|10
1636408300000|2021-11-08 21:51:40|26590.94|26470.94|26591.66|26471.66|26591.66|26471.66|26590.23|26470.23|10
1636408310000|2021-11-08 21:51:50|26591.69|26471.69|26589.99|26469.99|26592.13|26472.13|26589.99|26469.99|10
1636408320000|2021-11-08 21:52:00|26590.06|26470.06|26590.64|26470.64|26592.05|26472.05|26590.06|26470.06|10
1636408330000|2021-11-08 21:52:10|26592.47|26472.47|26592.75|26472.75|26592.82|26472.82|26592.42|26472.42|10
1636408340000|2021-11-08 21:52:20|26593.3|26473.3|26592.36|26472.36|26593.42|26473.42|26591.88|26471.88|10
1636408350000|2021-11-08 21:52:30|26592.09|26472.09|26591.22|26471.22|26592.54|26472.54|26591.22|26471.22|10
1636408360000|2021-11-08 21:52:40|26591.28|26471.28|26591.51|26471.51|26592.32|26472.32|26591.28|26471.28|10
1636408370000|2021-11-08 21:52:50|26591.65|26471.65|26591.5|26471.5|26592.42|26472.42|26591.26|26471.26|10
1636408380000|2021-11-08 21:53:00|26591.55|26471.55|26590.43|26470.43|26592.07|26472.07|26590.43|26470.43|10
1636408390000|2021-11-08 21:53:10|26590.51|26470.51|26588.11|26468.11|26590.78|26470.78|26588.11|26468.11|10
1636408400000|2021-11-08 21:53:20|26588.22|26468.22|26587.98|26467.98|26588.23|26468.23|26587.73|26467.73|9
1636408410000|2021-11-08 21:53:30|26588.28|26468.28|26589.18|26469.18|26589.35|26469.35|26588.11|26468.11|10
1636408420000|2021-11-08 21:53:40|26589.3|26469.3|26589.84|26469.84|26589.84|26469.84|26588.99|26468.99|10
1636408430000|2021-11-08 21:53:50|26590.23|26470.23|26589.45|26469.45|26590.23|26470.23|26588.87|26468.87|10
1636408440000|2021-11-08 21:54:00|26590.16|26470.16|26589.31|26469.31|26590.17|26470.17|26588.99|26468.99|10
1636408450000|2021-11-08 21:54:10|26589.19|26469.19|26587.76|26467.76|26589.19|26469.19|26587.76|26467.76|9
1636408460000|2021-11-08 21:54:20|26587.82|26467.82|26589.46|26469.46|26589.71|26469.71|26587.82|26467.82|10
1636408470000|2021-11-08 21:54:30|26589.48|26469.48|26587.78|26467.78|26589.52|26469.52|26587.78|26467.78|9
1636408480000|2021-11-08 21:54:40|26587.98|26467.98|26593.11|26473.11|26593.11|26473.11|26587.55|26467.55|10
1636408490000|2021-11-08 21:54:50|26594.03|26474.03|26598|26478|26598|26478|26594.03|26474.03|10
1636408500000|2021-11-08 21:55:00|26598.47|26478.47|26600.11|26480.11|26600.2|26480.2|26598.47|26478.47|10
1636408510000|2021-11-08 21:55:10|26600.26|26480.26|26596.82|26476.82|26600.26|26480.26|26596.51|26476.51|10
1636408520000|2021-11-08 21:55:20|26596.62|26476.62|26593.33|26473.33|26596.62|26476.62|26593.33|26473.33|10
1636408530000|2021-11-08 21:55:30|26590.64|26470.64|26588.55|26468.55|26590.64|26470.64|26588.3|26468.3|10
1636408540000|2021-11-08 21:55:40|26588|26468|26587.22|26467.22|26588|26468|26586.84|26466.84|9
1636408550000|2021-11-08 21:55:50|26586.99|26466.99|26586.51|26466.51|26587.09|26467.09|26586.45|26466.45|10
1636408560000|2021-11-08 21:56:00|26585.93|26465.93|26586.27|26466.27|26587.09|26467.09|26585.73|26465.73|7
1636408570000|2021-11-08 21:56:10|26586.2|26466.2|26587.18|26467.18|26587.18|26467.18|26585.18|26465.18|10
1636408580000|2021-11-08 21:56:20|26587.21|26467.21|26588.55|26468.55|26588.55|26468.55|26586.92|26466.92|10
1636408590000|2021-11-08 21:56:30|26588.83|26468.83|26589.6|26469.6|26589.9|26469.9|26588.83|26468.83|10
1636408600000|2021-11-08 21:56:40|26589.65|26469.65|26589.74|26469.74|26590.21|26470.21|26589.31|26469.31|9
1636408610000|2021-11-08 21:56:50|26589.93|26469.93|26591.63|26471.63|26591.63|26471.63|26589.93|26469.93|9
1636408620000|2021-11-08 21:57:00|26592.07|26472.07|26591.51|26471.51|26592.07|26472.07|26591.15|26471.15|8
1636408630000|2021-11-08 21:57:10|26591.9|26471.9|26591.8|26471.8|26591.91|26471.91|26590.6|26470.6|10
1636408640000|2021-11-08 21:57:20|26591.3|26471.3|26591.51|26471.51|26592.08|26472.08|26590.97|26470.97|10
1636408650000|2021-11-08 21:57:30|26591.98|26471.98|26585.48|26465.48|26591.98|26471.98|26585.48|26465.48|10
1636408660000|2021-11-08 21:57:40|26584.69|26464.69|26581.43|26461.43|26584.69|26464.69|26581.43|26461.43|10
1636408670000|2021-11-08 21:57:50|26580.74|26460.74|26573.38|26453.38|26580.74|26460.74|26573|26453|10
1636408680000|2021-11-08 21:58:00|26572.38|26452.38|26573.67|26453.67|26574.01|26454.01|26571.66|26451.66|10
1636408690000|2021-11-08 21:58:10|26573.46|26453.46|26572.3|26452.3|26573.88|26453.88|26571.5|26451.5|10
1636408700000|2021-11-08 21:58:20|26570.52|26450.52|26567.92|26447.92|26570.96|26450.96|26567.92|26447.92|10
1636408710000|2021-11-08 21:58:30|26568.67|26448.67|26570.13|26450.13|26570.13|26450.13|26568.44|26448.44|10
1636408720000|2021-11-08 21:58:40|26570.2|26450.2|26569.95|26449.95|26570.6|26450.6|26568.93|26448.93|10
1636408730000|2021-11-08 21:58:50|26568.42|26448.42|26567.46|26447.46|26568.73|26448.73|26567.4|26447.4|9
1636408740000|2021-11-08 21:59:00|26567.39|26447.39|26565.91|26445.91|26567.44|26447.44|26565.53|26445.53|10
1636408750000|2021-11-08 21:59:10|26565.65|26445.65|26564.64|26444.64|26565.65|26445.65|26564.29|26444.29|10
1636408760000|2021-11-08 21:59:20|26564.8|26444.8|26565.96|26445.96|26566.39|26446.39|26564.53|26444.53|9
1636408770000|2021-11-08 21:59:30|26565.94|26445.94|26564.77|26444.77|26566.53|26446.53|26564.76|26444.76|10
1636408780000|2021-11-08 21:59:40|26564.76|26444.76|26566.63|26446.63|26566.63|26446.63|26564.76|26444.76|10
1636408790000|2021-11-08 21:59:50|26566.65|26446.65|26563.71|26443.71|26566.65|26446.65|26563.2|26443.2|10
1636408800000|2021-11-08 22:00:00|26562.71|26442.71|26560.62|26440.62|26562.71|26442.71|26557.27|26437.27|10
1636408810000|2021-11-08 22:00:10|26561.3|26441.3|26564.16|26444.16|26564.16|26444.16|26561.3|26441.3|10
1636408820000|2021-11-08 22:00:20|26564.08|26444.08|26562.9|26442.9|26564.08|26444.08|26561.43|26441.43|9
1636408830000|2021-11-08 22:00:30|26563.77|26443.77|26566.74|26446.74|26566.93|26446.93|26563.41|26443.41|10
1636408840000|2021-11-08 22:00:40|26567.18|26447.18|26566.88|26446.88|26568.01|26448.01|26566.31|26446.31|10
1636408850000|2021-11-08 22:00:50|26567.5|26447.5|26568.79|26448.79|26568.88|26448.88|26567.5|26447.5|9
1636408860000|2021-11-08 22:01:00|26568.97|26448.97|26568.17|26448.17|26568.97|26448.97|26566.38|26446.38|10
1636408870000|2021-11-08 22:01:10|26568.69|26448.69|26570.61|26450.61|26570.8|26450.8|26568.69|26448.69|10
1636408880000|2021-11-08 22:01:20|26570.75|26450.75|26571.97|26451.97|26572.33|26452.33|26570.75|26450.75|9
1636408890000|2021-11-08 22:01:30|26570.55|26450.55|26568.19|26448.19|26570.84|26450.84|26568.19|26448.19|10
1636408900000|2021-11-08 22:01:40|26568.36|26448.36|26568.75|26448.75|26568.81|26448.81|26566.67|26446.67|10
1636408910000|2021-11-08 22:01:50|26568.95|26448.95|26566.49|26446.49|26569.22|26449.22|26565.98|26445.98|10
1636408920000|2021-11-08 22:02:00|26566.43|26446.43|26566.99|26446.99|26568.69|26448.69|26566.43|26446.43|10
1636408930000|2021-11-08 22:02:10|26566.97|26446.97|26567.06|26447.06|26567.06|26447.06|26565.79|26445.79|7
1636408940000|2021-11-08 22:02:20|26566.95|26446.95|26571.82|26451.82|26572|26452|26566.95|26446.95|10
1636408950000|2021-11-08 22:02:30|26571.9|26451.9|26570.63|26450.63|26571.9|26451.9|26570.28|26450.28|9
1636408960000|2021-11-08 22:02:40|26571.26|26451.26|26568.44|26448.44|26571.26|26451.26|26568.44|26448.44|10
1636408970000|2021-11-08 22:02:50|26567.78|26447.78|26568.81|26448.81|26569.14|26449.14|26567.78|26447.78|9
1636408980000|2021-11-08 22:03:00|26568.78|26448.78|26568.46|26448.46|26568.78|26448.78|26568.25|26448.25|10
1636408990000|2021-11-08 22:03:10|26568.12|26448.12|26566.19|26446.19|26568.12|26448.12|26566.19|26446.19|9
1636409000000|2021-11-08 22:03:20|26566.95|26446.95|26565.99|26445.99|26566.98|26446.98|26565.79|26445.79|10
1636409010000|2021-11-08 22:03:30|26565.59|26445.59|26564.36|26444.36|26565.59|26445.59|26563.74|26443.74|9
1636409020000|2021-11-08 22:03:40|26564.25|26444.25|26565.31|26445.31|26565.66|26445.66|26564.25|26444.25|10
1636409030000|2021-11-08 22:03:50|26564.93|26444.93|26564.4|26444.4|26565.16|26445.16|26563.99|26443.99|9
1636409040000|2021-11-08 22:04:00|26564.52|26444.52|26565.1|26445.1|26566.14|26446.14|26564.52|26444.52|10
1636409050000|2021-11-08 22:04:10|26566.49|26446.49|26564.05|26444.05|26566.85|26446.85|26564.05|26444.05|8
1636409060000|2021-11-08 22:04:20|26563.79|26443.79|26563.81|26443.81|26564.18|26444.18|26563.43|26443.43|10
1636409070000|2021-11-08 22:04:30|26563.65|26443.65|26562.83|26442.83|26564.41|26444.41|26562.83|26442.83|10
1636409080000|2021-11-08 22:04:40|26563.86|26443.86|26565.35|26445.35|26565.35|26445.35|26563.71|26443.71|8
1636409090000|2021-11-08 22:04:50|26564.91|26444.91|26565.38|26445.38|26566.54|26446.54|26564.91|26444.91|8
1636409100000|2021-11-08 22:05:00|26566.05|26446.05|26568.85|26448.85|26568.85|26448.85|26566.05|26446.05|10
1636409110000|2021-11-08 22:05:10|26567.44|26447.44|26569.89|26449.89|26569.89|26449.89|26566.86|26446.86|9
1636409120000|2021-11-08 22:05:20|26568.78|26448.78|26568.72|26448.72|26568.81|26448.81|26568.19|26448.19|10
1636409130000|2021-11-08 22:05:30|26568.78|26448.78|26569.8|26449.8|26569.85|26449.85|26568.57|26448.57|10
1636409140000|2021-11-08 22:05:40|26570.43|26450.43|26565.22|26445.22|26570.68|26450.68|26565.22|26445.22|10
1636409150000|2021-11-08 22:05:50|26565.1|26445.1|26561.92|26441.92|26565.1|26445.1|26561.73|26441.73|10
1636409160000|2021-11-08 22:06:00|26562.18|26442.18|26560.5|26440.5|26562.76|26442.76|26560.26|26440.26|9
1636409170000|2021-11-08 22:06:10|26560.1|26440.1|26558.72|26438.72|26560.1|26440.1|26558.72|26438.72|9
1636409180000|2021-11-08 22:06:20|26558.64|26438.64|26558.78|26438.78|26559.02|26439.02|26557.56|26437.56|9
1636409190000|2021-11-08 22:06:30|26559.4|26439.4|26560.63|26440.63|26561.02|26441.02|26559.23|26439.23|9
1636409200000|2021-11-08 22:06:40|26560.36|26440.36|26560.05|26440.05|26560.42|26440.42|26559.23|26439.23|10
1636409210000|2021-11-08 22:06:50|26560.08|26440.08|26560.13|26440.13|26561.42|26441.42|26560.08|26440.08|10
1636409220000|2021-11-08 22:07:00|26560.08|26440.08|26560.17|26440.17|26560.19|26440.19|26559.91|26439.91|7
1636409230000|2021-11-08 22:07:10|26560.14|26440.14|26562.1|26442.1|26562.1|26442.1|26560.07|26440.07|10
1636409240000|2021-11-08 22:07:20|26562.14|26442.14|26559.56|26439.56|26562.14|26442.14|26559.46|26439.46|10
1636409250000|2021-11-08 22:07:30|26559.65|26439.65|26559.92|26439.92|26560.14|26440.14|26559.43|26439.43|10
1636409260000|2021-11-08 22:07:40|26560.3|26440.3|26560.35|26440.35|26560.51|26440.51|26559.96|26439.96|10
1636409270000|2021-11-08 22:07:50|26560.3|26440.3|26561.88|26441.88|26562.11|26442.11|26560.3|26440.3|10
1636409280000|2021-11-08 22:08:00|26561.84|26441.84|26562.64|26442.64|26562.64|26442.64|26561.25|26441.25|8
1636409290000|2021-11-08 22:08:10|26562.66|26442.66|26562.33|26442.33|26562.66|26442.66|26561.72|26441.72|9
1636409300000|2021-11-08 22:08:20|26562.23|26442.23|26563.69|26443.69|26563.69|26443.69|26562.23|26442.23|10
1636409310000|2021-11-08 22:08:30|26563.64|26443.64|26563.53|26443.53|26564.08|26444.08|26563.53|26443.53|9
1636409320000|2021-11-08 22:08:40|26563.59|26443.59|26563.71|26443.71|26563.9|26443.9|26562.28|26442.28|10
1636409330000|2021-11-08 22:08:50|26563.99|26443.99|26564.21|26444.21|26564.21|26444.21|26562.92|26442.92|10
1636409340000|2021-11-08 22:09:00|26564.14|26444.14|26564.54|26444.54|26564.7|26444.7|26564.14|26444.14|7
1636409350000|2021-11-08 22:09:10|26564.44|26444.44|26564.29|26444.29|26565.7|26445.7|26564.29|26444.29|10
1636409360000|2021-11-08 22:09:20|26565.03|26445.03|26565.43|26445.43|26565.45|26445.45|26564.95|26444.95|9
1636409370000|2021-11-08 22:09:30|26565.66|26445.66|26569.13|26449.13|26569.13|26449.13|26564.83|26444.83|9
1636409380000|2021-11-08 22:09:40|26569.67|26449.67|26567.93|26447.93|26569.67|26449.67|26567.83|26447.83|10
1636409390000|2021-11-08 22:09:50|26568.12|26448.12|26567.9|26447.9|26568.58|26448.58|26567.38|26447.38|10
1636409400000|2021-11-08 22:10:00|26568.03|26448.03|26568.28|26448.28|26568.38|26448.38|26567.48|26447.48|9
1636409410000|2021-11-08 22:10:10|26568.31|26448.31|26567.55|26447.55|26568.63|26448.63|26567.55|26447.55|10
1636409420000|2021-11-08 22:10:20|26568.35|26448.35|26567.74|26447.74|26568.53|26448.53|26567.61|26447.61|10
1636409430000|2021-11-08 22:10:30|26568.53|26448.53|26567.83|26447.83|26568.85|26448.85|26567.74|26447.74|9
1636409440000|2021-11-08 22:10:40|26567.58|26447.58|26567.8|26447.8|26568.36|26448.36|26567.4|26447.4|10
1636409450000|2021-11-08 22:10:50|26567.31|26447.31|26567.77|26447.77|26568.9|26448.9|26567.03|26447.03|10
1636409460000|2021-11-08 22:11:00|26567.54|26447.54|26568.35|26448.35|26568.41|26448.41|26567.54|26447.54|9
1636409470000|2021-11-08 22:11:10|26567.72|26447.72|26568.83|26448.83|26569.03|26449.03|26566.76|26446.76|10
1636409480000|2021-11-08 22:11:20|26568.89|26448.89|26569.26|26449.26|26569.26|26449.26|26567.9|26447.9|9
1636409490000|2021-11-08 22:11:30|26569.28|26449.28|26571.21|26451.21|26571.48|26451.48|26569.28|26449.28|9
1636409500000|2021-11-08 22:11:40|26570.86|26450.86|26570.39|26450.39|26572.27|26452.27|26570.39|26450.39|10
1636409510000|2021-11-08 22:11:50|26571.42|26451.42|26571.95|26451.95|26571.95|26451.95|26570.72|26450.72|10
1636409520000|2021-11-08 22:12:00|26572.21|26452.21|26570.76|26450.76|26572.49|26452.49|26570.76|26450.76|9
1636409530000|2021-11-08 22:12:10|26570.64|26450.64|26571.37|26451.37|26571.37|26451.37|26570.5|26450.5|10
1636409540000|2021-11-08 22:12:20|26571.84|26451.84|26570.54|26450.54|26571.84|26451.84|26570.54|26450.54|10
1636409550000|2021-11-08 22:12:30|26571.52|26451.52|26572.07|26452.07|26572.07|26452.07|26570.45|26450.45|9
1636409560000|2021-11-08 22:12:40|26571.73|26451.73|26572.06|26452.06|26572.08|26452.08|26571.6|26451.6|10
1636409570000|2021-11-08 22:12:50|26571.9|26451.9|26571.34|26451.34|26572.05|26452.05|26571.34|26451.34|10
1636409580000|2021-11-08 22:13:00|26573.02|26453.02|26567.51|26447.51|26573.3|26453.3|26567.51|26447.51|10
1636409590000|2021-11-08 22:13:10|26567.65|26447.65|26568.49|26448.49|26568.49|26448.49|26567.6|26447.6|9
1636409600000|2021-11-08 22:13:20|26567.67|26447.67|26564.53|26444.53|26567.67|26447.67|26564.46|26444.46|10
1636409610000|2021-11-08 22:13:30|26564.73|26444.73|26565.81|26445.81|26566.13|26446.13|26564.73|26444.73|10
1636409620000|2021-11-08 22:13:40|26565.75|26445.75|26565.19|26445.19|26565.75|26445.75|26564.66|26444.66|9
1636409630000|2021-11-08 22:13:50|26563.97|26443.97|26563.77|26443.77|26564.59|26444.59|26563.77|26443.77|9
1636409640000|2021-11-08 22:14:00|26563.83|26443.83|26566.52|26446.52|26566.52|26446.52|26563.83|26443.83|10
1636409650000|2021-11-08 22:14:10|26566.83|26446.83|26568.17|26448.17|26568.45|26448.45|26566.83|26446.83|8
1636409660000|2021-11-08 22:14:20|26567.78|26447.78|26569.95|26449.95|26570.29|26450.29|26567.78|26447.78|9
1636409670000|2021-11-08 22:14:30|26569.93|26449.93|26571.81|26451.81|26571.81|26451.81|26569.93|26449.93|10
1636409680000|2021-11-08 22:14:40|26571.65|26451.65|26573.13|26453.13|26573.14|26453.14|26571.65|26451.65|9
1636409690000|2021-11-08 22:14:50|26573.16|26453.16|26575.92|26455.92|26575.92|26455.92|26572.85|26452.85|10
1636409700000|2021-11-08 22:15:00|26576.41|26456.41|26575.08|26455.08|26576.41|26456.41|26574.61|26454.61|10
1636409710000|2021-11-08 22:15:10|26575.32|26455.32|26574.2|26454.2|26576.07|26456.07|26574.06|26454.06|10
1636409720000|2021-11-08 22:15:20|26573.41|26453.41|26570.87|26450.87|26573.41|26453.41|26570.87|26450.87|10
1636409730000|2021-11-08 22:15:30|26572.13|26452.13|26571.2|26451.2|26572.13|26452.13|26571.2|26451.2|10
1636409740000|2021-11-08 22:15:40|26570.54|26450.54|26568.79|26448.79|26570.56|26450.56|26568.01|26448.01|9
1636409750000|2021-11-08 22:15:50|26568.83|26448.83|26563.8|26443.8|26568.83|26448.83|26563.6|26443.6|10
1636409760000|2021-11-08 22:16:00|26563.42|26443.42|26560.42|26440.42|26563.42|26443.42|26560.32|26440.32|10
1636409770000|2021-11-08 22:16:10|26557.29|26437.29|26556.16|26436.16|26557.32|26437.32|26555.71|26435.71|10
1636409780000|2021-11-08 22:16:20|26557.33|26437.33|26556.51|26436.51|26557.59|26437.59|26556.17|26436.17|10
1636409790000|2021-11-08 22:16:30|26556.68|26436.68|26556.52|26436.52|26556.68|26436.68|26555.97|26435.97|10
1636409800000|2021-11-08 22:16:40|26556.51|26436.51|26555.8|26435.8|26556.51|26436.51|26554.89|26434.89|10
1636409810000|2021-11-08 22:16:50|26555.84|26435.84|26554.94|26434.94|26556.4|26436.4|26554.84|26434.84|8
1636409820000|2021-11-08 22:17:00|26554.56|26434.56|26555.44|26435.44|26555.44|26435.44|26554.56|26434.56|9
1636409830000|2021-11-08 22:17:10|26555.48|26435.48|26555.63|26435.63|26555.63|26435.63|26555.18|26435.18|8
1636409840000|2021-11-08 22:17:20|26558.44|26438.44|26557.98|26437.98|26559.34|26439.34|26557.83|26437.83|10
1636409850000|2021-11-08 22:17:30|26558.56|26438.56|26558.97|26438.97|26559.27|26439.27|26558.47|26438.47|10
1636409860000|2021-11-08 22:17:40|26558.76|26438.76|26558.26|26438.26|26558.76|26438.76|26557.55|26437.55|10
1636409870000|2021-11-08 22:17:50|26558.19|26438.19|26556.92|26436.92|26558.4|26438.4|26556.63|26436.63|10
1636409880000|2021-11-08 22:18:00|26557|26437|26556.88|26436.88|26558.11|26438.11|26556.88|26436.88|10
1636409890000|2021-11-08 22:18:10|26556.81|26436.81|26557.79|26437.79|26557.79|26437.79|26556.77|26436.77|8
1636409900000|2021-11-08 22:18:20|26558.17|26438.17|26557.1|26437.1|26558.17|26438.17|26557|26437|10
1636409910000|2021-11-08 22:18:30|26557.5|26437.5|26558.26|26438.26|26558.26|26438.26|26557.3|26437.3|8
1636409920000|2021-11-08 22:18:40|26557.76|26437.76|26557.39|26437.39|26558.85|26438.85|26557.39|26437.39|10
1636409930000|2021-11-08 22:18:50|26557.15|26437.15|26555.23|26435.23|26557.15|26437.15|26555.02|26435.02|10
1636409940000|2021-11-08 22:19:00|26554.21|26434.21|26554.48|26434.48|26555.13|26435.13|26554.12|26434.12|9
1636409950000|2021-11-08 22:19:10|26554.44|26434.44|26554.44|26434.44|26554.97|26434.97|26554.12|26434.12|10
1636409960000|2021-11-08 22:19:20|26554.58|26434.58|26553.31|26433.31|26554.58|26434.58|26552.96|26432.96|10
1636409970000|2021-11-08 22:19:30|26553.46|26433.46|26552.58|26432.58|26553.87|26433.87|26552.44|26432.44|10
1636409980000|2021-11-08 22:19:40|26552.6|26432.6|26553.3|26433.3|26555.23|26435.23|26552.6|26432.6|10
1636409990000|2021-11-08 22:19:50|26553.51|26433.51|26553.81|26433.81|26553.81|26433.81|26553.36|26433.36|10
1636410000000|2021-11-08 22:20:00|26552.74|26432.74|26553.73|26433.73|26554.71|26434.71|26552.74|26432.74|9
1636410010000|2021-11-08 22:20:10|26553.7|26433.7|26550.56|26430.56|26553.7|26433.7|26550.56|26430.56|10
1636410020000|2021-11-08 22:20:20|26550.61|26430.61|26551.62|26431.62|26551.62|26431.62|26550.21|26430.21|9
1636410030000|2021-11-08 22:20:30|26551.35|26431.35|26551.44|26431.44|26551.67|26431.67|26551.04|26431.04|10
1636410040000|2021-11-08 22:20:40|26551.49|26431.49|26551.38|26431.38|26551.49|26431.49|26550.15|26430.15|10
1636410050000|2021-11-08 22:20:50|26551.83|26431.83|26553.04|26433.04|26554.37|26434.37|26551.83|26431.83|10
1636410060000|2021-11-08 22:21:00|26553.44|26433.44|26557.11|26437.11|26557.11|26437.11|26553.44|26433.44|10
1636410070000|2021-11-08 22:21:10|26559.45|26439.45|26555.04|26435.04|26559.45|26439.45|26554.62|26434.62|9
1636410080000|2021-11-08 22:21:20|26556.01|26436.01|26550.37|26430.37|26556.01|26436.01|26550.37|26430.37|10
1636410090000|2021-11-08 22:21:30|26550.42|26430.42|26547.14|26427.14|26550.42|26430.42|26546.48|26426.48|10
1636410100000|2021-11-08 22:21:40|26547.79|26427.79|26538.2|26418.2|26547.79|26427.79|26538.2|26418.2|10
1636410110000|2021-11-08 22:21:50|26537.56|26417.56|26534.65|26414.65|26537.56|26417.56|26534.51|26414.51|8
1636410120000|2021-11-08 22:22:00|26533.55|26413.55|26531.03|26411.03|26533.55|26413.55|26530.83|26410.83|10
1636410130000|2021-11-08 22:22:10|26530.88|26410.88|26533.34|26413.34|26533.34|26413.34|26530.88|26410.88|10
1636410140000|2021-11-08 22:22:20|26533.26|26413.26|26531.66|26411.66|26533.26|26413.26|26529.5|26409.5|10
1636410150000|2021-11-08 22:22:30|26530.34|26410.34|26529.21|26409.21|26530.34|26410.34|26527.94|26407.94|10
1636410160000|2021-11-08 22:22:40|26529.55|26409.55|26531.29|26411.29|26531.66|26411.66|26529.55|26409.55|10
1636410170000|2021-11-08 22:22:50|26531.58|26411.58|26532.85|26412.85|26533.28|26413.28|26531.58|26411.58|9
1636410180000|2021-11-08 22:23:00|26532.97|26412.97|26534.69|26414.69|26534.8|26414.8|26532.97|26412.97|10
1636410190000|2021-11-08 22:23:10|26534.64|26414.64|26533.9|26413.9|26534.64|26414.64|26533.06|26413.06|10
1636410200000|2021-11-08 22:23:20|26533.79|26413.79|26534.3|26414.3|26534.3|26414.3|26532.53|26412.53|9
1636410210000|2021-11-08 22:23:30|26533.47|26413.47|26532.04|26412.04|26533.68|26413.68|26532.04|26412.04|10
1636410220000|2021-11-08 22:23:40|26532.81|26412.81|26532.59|26412.59|26533.81|26413.81|26532.59|26412.59|9
1636410230000|2021-11-08 22:23:50|26532.37|26412.37|26532.31|26412.31|26532.5|26412.5|26531.27|26411.27|10
1636410240000|2021-11-08 22:24:00|26532.29|26412.29|26531.11|26411.11|26532.29|26412.29|26530.94|26410.94|10
1636410250000|2021-11-08 22:24:10|26531.23|26411.23|26531.04|26411.04|26531.33|26411.33|26530.22|26410.22|9
1636410260000|2021-11-08 22:24:20|26531.56|26411.56|26528.94|26408.94|26531.56|26411.56|26528.94|26408.94|10
1636410270000|2021-11-08 22:24:30|26529.27|26409.27|26527.03|26407.03|26529.27|26409.27|26527.03|26407.03|10
1636410280000|2021-11-08 22:24:40|26527.32|26407.32|26523.54|26403.54|26527.32|26407.32|26523.34|26403.34|10
1636410290000|2021-11-08 22:24:50|26523.38|26403.38|26520.09|26400.09|26523.38|26403.38|26520.09|26400.09|10
1636410300000|2021-11-08 22:25:00|26520.36|26400.36|26520.88|26400.88|26520.88|26400.88|26520.23|26400.23|10
1636410310000|2021-11-08 22:25:10|26520.76|26400.76|26518.33|26398.33|26520.76|26400.76|26518.33|26398.33|10
1636410320000|2021-11-08 22:25:20|26518.35|26398.35|26520.18|26400.18|26520.18|26400.18|26517.76|26397.76|10
1636410330000|2021-11-08 22:25:30|26520.12|26400.12|26519.29|26399.29|26520.24|26400.24|26519.24|26399.24|9
1636410340000|2021-11-08 22:25:40|26519.2|26399.2|26518.97|26398.97|26519.49|26399.49|26518.38|26398.38|10
1636410350000|2021-11-08 22:25:50|26518.9|26398.9|26519.01|26399.01|26519.43|26399.43|26518.7|26398.7|10
1636410360000|2021-11-08 22:26:00|26519.23|26399.23|26518.97|26398.97|26519.71|26399.71|26518.34|26398.34|9
1636410370000|2021-11-08 22:26:10|26519.87|26399.87|26521.59|26401.59|26521.59|26401.59|26519.16|26399.16|10
1636410380000|2021-11-08 22:26:20|26521.82|26401.82|26523.73|26403.73|26523.73|26403.73|26521.82|26401.82|9
1636410390000|2021-11-08 22:26:30|26523.98|26403.98|26522.74|26402.74|26523.98|26403.98|26522.72|26402.72|10
1636410400000|2021-11-08 22:26:40|26522.69|26402.69|26520.23|26400.23|26523|26403|26519.68|26399.68|10
1636410410000|2021-11-08 22:26:50|26519.86|26399.86|26526.52|26406.52|26526.52|26406.52|26519.86|26399.86|10
1636410420000|2021-11-08 22:27:00|26526.37|26406.37|26528.87|26408.87|26528.87|26408.87|26526.04|26406.04|10
1636410430000|2021-11-08 22:27:10|26529.07|26409.07|26531.09|26411.09|26531.09|26411.09|26528.88|26408.88|10
1636410440000|2021-11-08 22:27:20|26531.06|26411.06|26533.22|26413.22|26533.22|26413.22|26531.06|26411.06|10
1636410450000|2021-11-08 22:27:30|26533.41|26413.41|26536.65|26416.65|26536.9|26416.9|26533.41|26413.41|10
1636410460000|2021-11-08 22:27:40|26535.69|26415.69|26535.84|26415.84|26537.83|26417.83|26535.69|26415.69|10
1636410470000|2021-11-08 22:27:50|26536.09|26416.09|26536.56|26416.56|26537.62|26417.62|26536.09|26416.09|10
1636410480000|2021-11-08 22:28:00|26535.97|26415.97|26534.96|26414.96|26536.02|26416.02|26534.82|26414.82|7
1636410490000|2021-11-08 22:28:10|26534.89|26414.89|26535.38|26415.38|26537.25|26417.25|26534.89|26414.89|10
1636410500000|2021-11-08 22:28:20|26535.08|26415.08|26534.24|26414.24|26535.31|26415.31|26534.24|26414.24|10
1636410510000|2021-11-08 22:28:30|26534.47|26414.47|26533.06|26413.06|26534.47|26414.47|26533.06|26413.06|9
1636410520000|2021-11-08 22:28:40|26533.51|26413.51|26531.11|26411.11|26533.51|26413.51|26531.11|26411.11|10
1636410530000|2021-11-08 22:28:50|26532.69|26412.69|26533.12|26413.12|26533.97|26413.97|26532.69|26412.69|10
1636410540000|2021-11-08 22:29:00|26534.4|26414.4|26533.9|26413.9|26535.01|26415.01|26533.76|26413.76|10
1636410550000|2021-11-08 22:29:10|26534.33|26414.33|26533.15|26413.15|26534.33|26414.33|26533.09|26413.09|10
1636410560000|2021-11-08 22:29:20|26533.24|26413.24|26533.45|26413.45|26533.6|26413.6|26533.2|26413.2|10
1636410570000|2021-11-08 22:29:30|26533.4|26413.4|26534.25|26414.25|26535.2|26415.2|26533.4|26413.4|10
1636410580000|2021-11-08 22:29:40|26533.3|26413.3|26534.92|26414.92|26535.08|26415.08|26533.3|26413.3|9
1636410590000|2021-11-08 22:29:50|26534|26414|26533.49|26413.49|26535.18|26415.18|26533.21|26413.21|10
1636410600000|2021-11-08 22:30:00|26533.39|26413.39|26534.13|26414.13|26534.26|26414.26|26533.39|26413.39|10
1636410610000|2021-11-08 22:30:10|26534.25|26414.25|26535.2|26415.2|26535.29|26415.29|26534.25|26414.25|10
1636410620000|2021-11-08 22:30:20|26535.99|26415.99|26537.48|26417.48|26537.48|26417.48|26535.99|26415.99|10
1636410630000|2021-11-08 22:30:30|26537.51|26417.51|26540.8|26420.8|26541.04|26421.04|26537.38|26417.38|10
1636410640000|2021-11-08 22:30:40|26539.71|26419.71|26541.31|26421.31|26541.77|26421.77|26539.71|26419.71|10
1636410650000|2021-11-08 22:30:50|26541.83|26421.83|26539.35|26419.35|26541.83|26421.83|26539.35|26419.35|10
1636410660000|2021-11-08 22:31:00|26539.93|26419.93|26541.2|26421.2|26541.36|26421.36|26539.9|26419.9|9
1636410670000|2021-11-08 22:31:10|26541.48|26421.48|26543.01|26423.01|26543.01|26423.01|26541.48|26421.48|9
1636410680000|2021-11-08 22:31:20|26542.05|26422.05|26543.17|26423.17|26543.21|26423.21|26541.94|26421.94|10
1636410690000|2021-11-08 22:31:30|26543.85|26423.85|26546.13|26426.13|26546.13|26426.13|26543.85|26423.85|10
1636410700000|2021-11-08 22:31:40|26546.39|26426.39|26545.86|26425.86|26547.3|26427.3|26545.86|26425.86|10
1636410710000|2021-11-08 22:31:50|26546.04|26426.04|26545.1|26425.1|26546.04|26426.04|26544.38|26424.38|10
1636410720000|2021-11-08 22:32:00|26545.3|26425.3|26546.63|26426.63|26546.72|26426.72|26544.81|26424.81|10
1636410730000|2021-11-08 22:32:10|26546.52|26426.52|26546.24|26426.24|26546.52|26426.52|26545.93|26425.93|7
1636410740000|2021-11-08 22:32:20|26546.27|26426.27|26547.15|26427.15|26547.26|26427.26|26546.15|26426.15|10
1636410750000|2021-11-08 22:32:30|26547.33|26427.33|26546.15|26426.15|26547.63|26427.63|26545.62|26425.62|10
1636410760000|2021-11-08 22:32:40|26545.82|26425.82|26546.29|26426.29|26546.81|26426.81|26545.82|26425.82|9
1636410770000|2021-11-08 22:32:50|26546.31|26426.31|26546.02|26426.02|26547.54|26427.54|26546.02|26426.02|9
1636410780000|2021-11-08 22:33:00|26545.97|26425.97|26546.13|26426.13|26546.94|26426.94|26545.68|26425.68|10
1636410790000|2021-11-08 22:33:10|26546.51|26426.51|26546.29|26426.29|26546.59|26426.59|26545.74|26425.74|9
1636410800000|2021-11-08 22:33:20|26546.18|26426.18|26548.69|26428.69|26548.69|26428.69|26546.06|26426.06|9
1636410810000|2021-11-08 22:33:30|26549.18|26429.18|26549.59|26429.59|26550.97|26430.97|26549.17|26429.17|10
1636410820000|2021-11-08 22:33:40|26550.57|26430.57|26553.3|26433.3|26553.51|26433.51|26549.47|26429.47|10
1636410830000|2021-11-08 22:33:50|26553.09|26433.09|26554.67|26434.67|26554.67|26434.67|26552.89|26432.89|9
1636410840000|2021-11-08 22:34:00|26554.27|26434.27|26555.43|26435.43|26555.8|26435.8|26553.82|26433.82|10
1636410850000|2021-11-08 22:34:10|26554.76|26434.76|26557.08|26437.08|26557.67|26437.67|26554.76|26434.76|10
1636410860000|2021-11-08 22:34:20|26555.65|26435.65|26554.8|26434.8|26556.56|26436.56|26554.8|26434.8|10
1636410870000|2021-11-08 22:34:30|26556.64|26436.64|26556.01|26436.01|26556.8|26436.8|26555.11|26435.11|10
1636410880000|2021-11-08 22:34:40|26555.17|26435.17|26556.18|26436.18|26556.33|26436.33|26555|26435|10
1636410890000|2021-11-08 22:34:50|26556.55|26436.55|26555.83|26435.83|26556.98|26436.98|26555.71|26435.71|9
1636410900000|2021-11-08 22:35:00|26555.86|26435.86|26553.96|26433.96|26555.86|26435.86|26552.84|26432.84|10
1636410910000|2021-11-08 22:35:10|26554.02|26434.02|26555|26435|26556.14|26436.14|26553.52|26433.52|9
1636410920000|2021-11-08 22:35:20|26555.28|26435.28|26557.53|26437.53|26557.53|26437.53|26554.95|26434.95|9
1636410930000|2021-11-08 22:35:30|26558.16|26438.16|26561.02|26441.02|26561.02|26441.02|26558.16|26438.16|10
1636410940000|2021-11-08 22:35:40|26562.4|26442.4|26564.73|26444.73|26565.19|26445.19|26562.21|26442.21|10
1636410950000|2021-11-08 22:35:50|26565.31|26445.31|26566.75|26446.75|26566.75|26446.75|26565.21|26445.21|10
1636410960000|2021-11-08 22:36:00|26567|26447|26570.52|26450.52|26570.52|26450.52|26566.68|26446.68|10
1636410970000|2021-11-08 22:36:10|26570.62|26450.62|26572.4|26452.4|26572.4|26452.4|26570.62|26450.62|10
1636410980000|2021-11-08 22:36:20|26573.61|26453.61|26570.77|26450.77|26573.63|26453.63|26570.54|26450.54|10
1636410990000|2021-11-08 22:36:30|26571.2|26451.2|26572.02|26452.02|26572.29|26452.29|26571.2|26451.2|10
1636411000000|2021-11-08 22:36:40|26572.32|26452.32|26572.14|26452.14|26572.32|26452.32|26570.95|26450.95|10
1636411010000|2021-11-08 22:36:50|26571.97|26451.97|26571.52|26451.52|26572.19|26452.19|26571.04|26451.04|9
1636411020000|2021-11-08 22:37:00|26571.14|26451.14|26572.82|26452.82|26572.91|26452.91|26571.14|26451.14|10
1636411030000|2021-11-08 22:37:10|26573.16|26453.16|26575.35|26455.35|26576.61|26456.61|26572.86|26452.86|10
1636411040000|2021-11-08 22:37:20|26575.56|26455.56|26575.35|26455.35|26576.61|26456.61|26574.91|26454.91|10
1636411050000|2021-11-08 22:37:30|26575.56|26455.56|26577.05|26457.05|26577.05|26457.05|26575.56|26455.56|8
1636411060000|2021-11-08 22:37:40|26576.92|26456.92|26578.55|26458.55|26579.98|26459.98|26576.92|26456.92|9
1636411070000|2021-11-08 22:37:50|26578.59|26458.59|26578.7|26458.7|26579.52|26459.52|26578.39|26458.39|9
1636411080000|2021-11-08 22:38:00|26578.76|26458.76|26576.48|26456.48|26579.6|26459.6|26576.48|26456.48|9
1636411090000|2021-11-08 22:38:10|26577.43|26457.43|26577.3|26457.3|26577.53|26457.53|26576.95|26456.95|10
1636411100000|2021-11-08 22:38:20|26577.43|26457.43|26578.05|26458.05|26578.05|26458.05|26577.09|26457.09|9
1636411110000|2021-11-08 22:38:30|26578.03|26458.03|26580.44|26460.44|26580.44|26460.44|26578.03|26458.03|10
1636411120000|2021-11-08 22:38:40|26580.71|26460.71|26583.41|26463.41|26583.52|26463.52|26580.63|26460.63|10
1636411130000|2021-11-08 22:38:50|26583.31|26463.31|26582.01|26462.01|26583.91|26463.91|26582.01|26462.01|9
1636411140000|2021-11-08 22:39:00|26583.04|26463.04|26583.22|26463.22|26583.79|26463.79|26581.81|26461.81|10
1636411150000|2021-11-08 22:39:10|26584.11|26464.11|26586.11|26466.11|26586.63|26466.63|26584.11|26464.11|9
1636411160000|2021-11-08 22:39:20|26586.2|26466.2|26588.71|26468.71|26589.83|26469.83|26586.11|26466.11|10
1636411170000|2021-11-08 22:39:30|26589.01|26469.01|26587.56|26467.56|26589.25|26469.25|26587.38|26467.38|10
1636411180000|2021-11-08 22:39:40|26588.57|26468.57|26588.51|26468.51|26588.57|26468.57|26587.25|26467.25|10
1636411190000|2021-11-08 22:39:50|26589.44|26469.44|26593.16|26473.16|26593.48|26473.48|26589.44|26469.44|10
1636411200000|2021-11-08 22:40:00|26591.97|26471.97|26596.27|26476.27|26596.65|26476.65|26591.97|26471.97|9
1636411210000|2021-11-08 22:40:10|26596.08|26476.08|26599.26|26479.26|26599.51|26479.51|26594.92|26474.92|10
1636411220000|2021-11-08 22:40:20|26600.78|26480.78|26605.9|26485.9|26605.94|26485.94|26600.78|26480.78|9
1636411230000|2021-11-08 22:40:30|26605.87|26485.87|26607.66|26487.66|26608.1|26488.1|26605.87|26485.87|10
1636411240000|2021-11-08 22:40:40|26607.93|26487.93|26610.1|26490.1|26610.1|26490.1|26607.93|26487.93|10
1636411250000|2021-11-08 22:40:50|26609.89|26489.89|26612.96|26492.96|26613.04|26493.04|26609.89|26489.89|10
1636411260000|2021-11-08 22:41:00|26614.21|26494.21|26613.73|26493.73|26614.89|26494.89|26613.45|26493.45|10
1636411270000|2021-11-08 22:41:10|26613.48|26493.48|26613.07|26493.07|26614.36|26494.36|26613.01|26493.01|10
1636411280000|2021-11-08 22:41:20|26613.11|26493.11|26607.63|26487.63|26613.11|26493.11|26607.31|26487.31|10
1636411290000|2021-11-08 22:41:30|26606.68|26486.68|26602.67|26482.67|26606.68|26486.68|26602.67|26482.67|10
1636411300000|2021-11-08 22:41:40|26603.98|26483.98|26601.08|26481.08|26604.54|26484.54|26600.69|26480.69|10
1636411310000|2021-11-08 22:41:50|26600.67|26480.67|26601.08|26481.08|26601.48|26481.48|26600.47|26480.47|9
1636411320000|2021-11-08 22:42:00|26600.24|26480.24|26599.18|26479.18|26600.24|26480.24|26598.2|26478.2|10
1636411330000|2021-11-08 22:42:10|26598.96|26478.96|26596.09|26476.09|26598.96|26478.96|26596.09|26476.09|10
1636411340000|2021-11-08 22:42:20|26596.6|26476.6|26593.17|26473.17|26596.6|26476.6|26593.17|26473.17|10
1636411350000|2021-11-08 22:42:30|26593.39|26473.39|26589.16|26469.16|26593.39|26473.39|26589.16|26469.16|10
1636411360000|2021-11-08 22:42:40|26588.82|26468.82|26589.87|26469.87|26591.21|26471.21|26588.3|26468.3|10
1636411370000|2021-11-08 22:42:50|26589.94|26469.94|26589.33|26469.33|26591.63|26471.63|26589.33|26469.33|10
1636411380000|2021-11-08 22:43:00|26588.96|26468.96|26586.64|26466.64|26589.53|26469.53|26584.89|26464.89|10
1636411390000|2021-11-08 22:43:10|26586.61|26466.61|26588.16|26468.16|26588.4|26468.4|26586.61|26466.61|10
1636411400000|2021-11-08 22:43:20|26588.22|26468.22|26590.95|26470.95|26590.98|26470.98|26587.1|26467.1|10
1636411410000|2021-11-08 22:43:30|26590.9|26470.9|26594.75|26474.75|26594.75|26474.75|26590.9|26470.9|10
1636411420000|2021-11-08 22:43:40|26595.19|26475.19|26597.88|26477.88|26597.88|26477.88|26594.45|26474.45|10
1636411430000|2021-11-08 22:43:50|26597.98|26477.98|26601.74|26481.74|26601.76|26481.76|26597.56|26477.56|10
1636411440000|2021-11-08 22:44:00|26602.09|26482.09|26600.39|26480.39|26602.6|26482.6|26600.39|26480.39|10
1636411450000|2021-11-08 22:44:10|26601.03|26481.03|26602.3|26482.3|26602.3|26482.3|26600.63|26480.63|10
1636411460000|2021-11-08 22:44:20|26601.93|26481.93|26598.42|26478.42|26601.93|26481.93|26598.42|26478.42|10
1636411470000|2021-11-08 22:44:30|26599.38|26479.38|26595.5|26475.5|26599.57|26479.57|26595.5|26475.5|10
1636411480000|2021-11-08 22:44:40|26595.26|26475.26|26589.58|26469.58|26595.6|26475.6|26589.58|26469.58|10
1636411490000|2021-11-08 22:44:50|26589.39|26469.39|26590.38|26470.38|26590.38|26470.38|26587.82|26467.82|10
1636411500000|2021-11-08 22:45:00|26589.8|26469.8|26592.52|26472.52|26592.52|26472.52|26589.52|26469.52|10
1636411510000|2021-11-08 22:45:10|26592.42|26472.42|26591.04|26471.04|26592.42|26472.42|26590.24|26470.24|10
1636411520000|2021-11-08 22:45:20|26591.54|26471.54|26598.6|26478.6|26598.6|26478.6|26591.48|26471.48|10
1636411530000|2021-11-08 22:45:30|26599.77|26479.77|26606.95|26486.95|26607.05|26487.05|26599.77|26479.77|10
1636411540000|2021-11-08 22:45:40|26607.23|26487.23|26609.65|26489.65|26609.65|26489.65|26606.5|26486.5|10
1636411550000|2021-11-08 22:45:50|26609.19|26489.19|26607.9|26487.9|26609.19|26489.19|26607.83|26487.83|10
1636411560000|2021-11-08 22:46:00|26608.45|26488.45|26609.77|26489.77|26609.84|26489.84|26608.08|26488.08|9
1636411570000|2021-11-08 22:46:10|26610.64|26490.64|26610.67|26490.67|26611.54|26491.54|26610.59|26490.59|9
1636411580000|2021-11-08 22:46:20|26612.37|26492.37|26617.03|26497.03|26617.39|26497.39|26612.37|26492.37|9
1636411590000|2021-11-08 22:46:30|26617.33|26497.33|26619.06|26499.06|26619.86|26499.86|26617.24|26497.24|10
1636411600000|2021-11-08 22:46:40|26618.9|26498.9|26610.5|26490.5|26618.9|26498.9|26608.21|26488.21|10
1636411610000|2021-11-08 22:46:50|26610.44|26490.44|26613.72|26493.72|26613.72|26493.72|26609.59|26489.59|10
1636411620000|2021-11-08 22:47:00|26615.11|26495.11|26610.99|26490.99|26616.8|26496.8|26610.99|26490.99|10
1636411630000|2021-11-08 22:47:10|26611.18|26491.18|26615.92|26495.92|26615.92|26495.92|26610.65|26490.65|10
1636411640000|2021-11-08 22:47:20|26616.31|26496.31|26620.87|26500.87|26620.87|26500.87|26616.31|26496.31|10
1636411650000|2021-11-08 22:47:30|26620.52|26500.52|26617.23|26497.23|26620.83|26500.83|26617.23|26497.23|10
1636411660000|2021-11-08 22:47:40|26616.62|26496.62|26618.62|26498.62|26618.62|26498.62|26614.83|26494.83|10
1636411670000|2021-11-08 22:47:50|26619.17|26499.17|26618.05|26498.05|26619.41|26499.41|26618.05|26498.05|9
1636411680000|2021-11-08 22:48:00|26617.12|26497.12|26619.15|26499.15|26619.65|26499.65|26616.49|26496.49|10
1636411690000|2021-11-08 22:48:10|26619.71|26499.71|26618.05|26498.05|26619.71|26499.71|26617.5|26497.5|9
1636411700000|2021-11-08 22:48:20|26617.96|26497.96|26619.66|26499.66|26619.74|26499.74|26617.96|26497.96|10
1636411710000|2021-11-08 22:48:30|26620.08|26500.08|26617.54|26497.54|26620.08|26500.08|26617.36|26497.36|9
1636411720000|2021-11-08 22:48:40|26617.42|26497.42|26617.39|26497.39|26618.22|26498.22|26616.37|26496.37|10
1636411730000|2021-11-08 22:48:50|26617.45|26497.45|26618.29|26498.29|26618.86|26498.86|26617.45|26497.45|10
1636411740000|2021-11-08 22:49:00|26618.2|26498.2|26619.74|26499.74|26619.74|26499.74|26617.65|26497.65|10
1636411750000|2021-11-08 22:49:10|26619.92|26499.92|26619.36|26499.36|26619.92|26499.92|26618.5|26498.5|10
1636411760000|2021-11-08 22:49:20|26620.03|26500.03|26622.11|26502.11|26622.11|26502.11|26619.91|26499.91|10
1636411770000|2021-11-08 22:49:30|26622.31|26502.31|26620.1|26500.1|26622.35|26502.35|26620.04|26500.04|10
1636411780000|2021-11-08 22:49:40|26619.72|26499.72|26620.31|26500.31|26621.73|26501.73|26619.72|26499.72|10
1636411790000|2021-11-08 22:49:50|26620.53|26500.53|26619.21|26499.21|26621.1|26501.1|26619.14|26499.14|9
1636411800000|2021-11-08 22:50:00|26619.36|26499.36|26619.22|26499.22|26619.59|26499.59|26618.84|26498.84|10
1636411810000|2021-11-08 22:50:10|26619.25|26499.25|26618.34|26498.34|26620.14|26500.14|26618.34|26498.34|10
1636411820000|2021-11-08 22:50:20|26618.18|26498.18|26615.17|26495.17|26618.83|26498.83|26615.17|26495.17|9
1636411830000|2021-11-08 22:50:30|26614.79|26494.79|26618.3|26498.3|26618.88|26498.88|26614.79|26494.79|10
1636411840000|2021-11-08 22:50:40|26618.46|26498.46|26618.71|26498.71|26618.71|26498.71|26617.94|26497.94|10
1636411850000|2021-11-08 22:50:50|26618.87|26498.87|26617.48|26497.48|26618.87|26498.87|26617.04|26497.04|8
1636411860000|2021-11-08 22:51:00|26617.62|26497.62|26620.92|26500.92|26620.92|26500.92|26617.62|26497.62|9
1636411870000|2021-11-08 22:51:10|26620.54|26500.54|26620.51|26500.51|26620.85|26500.85|26620.33|26500.33|10
1636411880000|2021-11-08 22:51:20|26619.93|26499.93|26624.63|26504.63|26624.63|26504.63|26619.88|26499.88|10
1636411890000|2021-11-08 22:51:30|26624.92|26504.92|26627.95|26507.95|26627.95|26507.95|26624.92|26504.92|9
1636411900000|2021-11-08 22:51:40|26627.92|26507.92|26629.63|26509.63|26629.63|26509.63|26627.85|26507.85|10
1636411910000|2021-11-08 22:51:50|26628.64|26508.64|26623.24|26503.24|26630.27|26510.27|26623.24|26503.24|10
1636411920000|2021-11-08 22:52:00|26622.18|26502.18|26619.2|26499.2|26622.18|26502.18|26619.2|26499.2|10
1636411930000|2021-11-08 22:52:10|26618.6|26498.6|26617.15|26497.15|26618.6|26498.6|26616.08|26496.08|10
1636411940000|2021-11-08 22:52:20|26618.45|26498.45|26618.31|26498.31|26620.66|26500.66|26618.01|26498.01|10
1636411950000|2021-11-08 22:52:30|26618.58|26498.58|26616.82|26496.82|26619.27|26499.27|26616.82|26496.82|10
1636411960000|2021-11-08 22:52:40|26616.89|26496.89|26615.07|26495.07|26616.89|26496.89|26614.56|26494.56|10
1636411970000|2021-11-08 22:52:50|26614.8|26494.8|26615.52|26495.52|26616.32|26496.32|26614.75|26494.75|10
1636411980000|2021-11-08 22:53:00|26615.61|26495.61|26615.45|26495.45|26616.12|26496.12|26615.4|26495.4|10
1636411990000|2021-11-08 22:53:10|26614.37|26494.37|26611.54|26491.54|26614.37|26494.37|26611.54|26491.54|10
1636412000000|2021-11-08 22:53:20|26612.25|26492.25|26612.04|26492.04|26612.49|26492.49|26611.99|26491.99|9
1636412010000|2021-11-08 22:53:30|26612.13|26492.13|26611.95|26491.95|26612.71|26492.71|26611.21|26491.21|10
1636412020000|2021-11-08 22:53:40|26612.64|26492.64|26614.75|26494.75|26614.75|26494.75|26611.58|26491.58|10
1636412030000|2021-11-08 22:53:50|26615.23|26495.23|26616.48|26496.48|26616.48|26496.48|26614.74|26494.74|9
1636412040000|2021-11-08 22:54:00|26616.63|26496.63|26621.15|26501.15|26621.21|26501.21|26616.63|26496.63|9
1636412050000|2021-11-08 22:54:10|26622.28|26502.28|26626.79|26506.79|26626.79|26506.79|26622.28|26502.28|10
1636412060000|2021-11-08 22:54:20|26626.41|26506.41|26627.42|26507.42|26627.86|26507.86|26626.41|26506.41|10
1636412070000|2021-11-08 22:54:30|26629.07|26509.07|26634.51|26514.51|26634.51|26514.51|26629.07|26509.07|9
1636412080000|2021-11-08 22:54:40|26635|26515|26634.16|26514.16|26636.3|26516.3|26632.92|26512.92|10
1636412090000|2021-11-08 22:54:50|26632.43|26512.43|26626.08|26506.08|26632.43|26512.43|26626.08|26506.08|10
1636412100000|2021-11-08 22:55:00|26625.16|26505.16|26622.18|26502.18|26625.16|26505.16|26621.71|26501.71|10
1636412110000|2021-11-08 22:55:10|26622.68|26502.68|26624.02|26504.02|26624.47|26504.47|26622.16|26502.16|10
1636412120000|2021-11-08 22:55:20|26624.36|26504.36|26624.28|26504.28|26624.36|26504.36|26621.56|26501.56|10
1636412130000|2021-11-08 22:55:30|26623.43|26503.43|26623.8|26503.8|26624.65|26504.65|26622.9|26502.9|9
1636412140000|2021-11-08 22:55:40|26623.73|26503.73|26623.47|26503.47|26624.48|26504.48|26623.46|26503.46|10
1636412150000|2021-11-08 22:55:50|26622.6|26502.6|26622.1|26502.1|26622.6|26502.6|26620.45|26500.45|10
1636412160000|2021-11-08 22:56:00|26622.32|26502.32|26622.85|26502.85|26623.5|26503.5|26622.32|26502.32|10
1636412170000|2021-11-08 22:56:10|26621.91|26501.91|26628.06|26508.06|26628.06|26508.06|26621.91|26501.91|10
1636412180000|2021-11-08 22:56:20|26627.4|26507.4|26626.69|26506.69|26627.4|26507.4|26625.54|26505.54|10
1636412190000|2021-11-08 22:56:30|26626.74|26506.74|26628.3|26508.3|26628.52|26508.52|26625.42|26505.42|10
1636412200000|2021-11-08 22:56:40|26629.62|26509.62|26630.36|26510.36|26630.4|26510.4|26628.65|26508.65|10
1636412210000|2021-11-08 22:56:50|26630.3|26510.3|26630.33|26510.33|26631.67|26511.67|26630.3|26510.3|10
1636412220000|2021-11-08 22:57:00|26631.9|26511.9|26633.7|26513.7|26635.27|26515.27|26631.9|26511.9|10
1636412230000|2021-11-08 22:57:10|26633.08|26513.08|26634.06|26514.06|26634.06|26514.06|26633.08|26513.08|10
1636412240000|2021-11-08 22:57:20|26634.46|26514.46|26634.46|26514.46|26634.75|26514.75|26634.02|26514.02|10
1636412250000|2021-11-08 22:57:30|26634.35|26514.35|26634.07|26514.07|26635.05|26515.05|26633.62|26513.62|10
1636412260000|2021-11-08 22:57:40|26634.06|26514.06|26635.08|26515.08|26635.08|26515.08|26634.03|26514.03|9
1636412270000|2021-11-08 22:57:50|26634.92|26514.92|26636.55|26516.55|26637.68|26517.68|26634.8|26514.8|10
1636412280000|2021-11-08 22:58:00|26635.6|26515.6|26632.49|26512.49|26635.6|26515.6|26632.49|26512.49|10
1636412290000|2021-11-08 22:58:10|26632.04|26512.04|26631.95|26511.95|26633.05|26513.05|26631.95|26511.95|10
1636412300000|2021-11-08 22:58:20|26632.05|26512.05|26629.18|26509.18|26632.05|26512.05|26629.18|26509.18|10
1636412310000|2021-11-08 22:58:30|26629.44|26509.44|26628.79|26508.79|26629.84|26509.84|26628.34|26508.34|10
1636412320000|2021-11-08 22:58:40|26628.78|26508.78|26629.72|26509.72|26629.73|26509.73|26627.81|26507.81|10
1636412330000|2021-11-08 22:58:50|26629.78|26509.78|26631.02|26511.02|26631.16|26511.16|26629.08|26509.08|8
1636412340000|2021-11-08 22:59:00|26631.43|26511.43|26634.82|26514.82|26634.82|26514.82|26630.99|26510.99|10
1636412350000|2021-11-08 22:59:10|26634.64|26514.64|26635.56|26515.56|26635.63|26515.63|26634.56|26514.56|10
1636412360000|2021-11-08 22:59:20|26636|26516|26638.86|26518.86|26639.55|26519.55|26636|26516|10
1636412370000|2021-11-08 22:59:30|26640.03|26520.03|26641.04|26521.04|26641.06|26521.06|26639|26519|9
1636412380000|2021-11-08 22:59:40|26642.53|26522.53|26643.16|26523.16|26643.53|26523.53|26642.53|26522.53|10
1636412390000|2021-11-08 22:59:50|26643.47|26523.47|26644.34|26524.34|26644.34|26524.34|26643.09|26523.09|9
1636412400000|2021-11-08 23:00:00|26643.88|26523.88|26645.72|26525.72|26645.72|26525.72|26643.52|26523.52|10
1636412410000|2021-11-08 23:00:10|26646.22|26526.22|26648.68|26528.68|26649.17|26529.17|26646.22|26526.22|9
1636412420000|2021-11-08 23:00:20|26648.78|26528.78|26648.56|26528.56|26650.01|26530.01|26648.56|26528.56|10
1636412430000|2021-11-08 23:00:30|26648.78|26528.78|26641.06|26521.06|26648.78|26528.78|26641.06|26521.06|10
1636412440000|2021-11-08 23:00:40|26640.6|26520.6|26637.05|26517.05|26640.91|26520.91|26636.32|26516.32|10
1636412450000|2021-11-08 23:00:50|26637.2|26517.2|26634.14|26514.14|26637.2|26517.2|26634.14|26514.14|10
1636412460000|2021-11-08 23:01:00|26634.52|26514.52|26634.72|26514.72|26635.32|26515.32|26633.9|26513.9|10
1636412470000|2021-11-08 23:01:10|26634.1|26514.1|26636.07|26516.07|26636.11|26516.11|26634.1|26514.1|10
1636412480000|2021-11-08 23:01:20|26636.3|26516.3|26636.97|26516.97|26636.97|26516.97|26635.02|26515.02|10
1636412490000|2021-11-08 23:01:30|26637.38|26517.38|26633.36|26513.36|26637.38|26517.38|26633.36|26513.36|10
1636412500000|2021-11-08 23:01:40|26634.3|26514.3|26631.6|26511.6|26634.3|26514.3|26631.3|26511.3|10
1636412510000|2021-11-08 23:01:50|26630.69|26510.69|26630.16|26510.16|26631.4|26511.4|26628.86|26508.86|10
1636412520000|2021-11-08 23:02:00|26630.1|26510.1|26626.69|26506.69|26630.1|26510.1|26626.69|26506.69|9
1636412530000|2021-11-08 23:02:10|26627.36|26507.36|26625.1|26505.1|26628.01|26508.01|26625.1|26505.1|9
1636412540000|2021-11-08 23:02:20|26625.52|26505.52|26629.3|26509.3|26629.3|26509.3|26624.99|26504.99|10
1636412550000|2021-11-08 23:02:30|26629.71|26509.71|26631.56|26511.56|26632.23|26512.23|26629.55|26509.55|10
1636412560000|2021-11-08 23:02:40|26630.62|26510.62|26632.72|26512.72|26633.33|26513.33|26628.87|26508.87|10
1636412570000|2021-11-08 23:02:50|26632.26|26512.26|26633.05|26513.05|26633.17|26513.17|26631.63|26511.63|10
1636412580000|2021-11-08 23:03:00|26633.14|26513.14|26634.59|26514.59|26634.82|26514.82|26632.97|26512.97|10
1636412590000|2021-11-08 23:03:10|26635.14|26515.14|26626.35|26506.35|26635.14|26515.14|26626.35|26506.35|10
1636412600000|2021-11-08 23:03:20|26626.09|26506.09|26620.99|26500.99|26626.93|26506.93|26620.17|26500.17|10
1636412610000|2021-11-08 23:03:30|26620.08|26500.08|26621.84|26501.84|26621.89|26501.89|26619.85|26499.85|10
1636412620000|2021-11-08 23:03:40|26622.79|26502.79|26623.21|26503.21|26623.94|26503.94|26622.76|26502.76|10
1636412630000|2021-11-08 23:03:50|26622.34|26502.34|26621.25|26501.25|26622.34|26502.34|26621.09|26501.09|10
1636412640000|2021-11-08 23:04:00|26621.48|26501.48|26621.81|26501.81|26621.81|26501.81|26620.26|26500.26|9
1636412650000|2021-11-08 23:04:10|26622.03|26502.03|26620.15|26500.15|26622.03|26502.03|26619.79|26499.79|9
1636412660000|2021-11-08 23:04:20|26619.06|26499.06|26612.08|26492.08|26619.26|26499.26|26612.08|26492.08|10
1636412670000|2021-11-08 23:04:30|26611.87|26491.87|26613.66|26493.66|26613.75|26493.75|26611.21|26491.21|10
1636412680000|2021-11-08 23:04:40|26613.72|26493.72|26620.28|26500.28|26620.98|26500.98|26613.72|26493.72|9
1636412690000|2021-11-08 23:04:50|26620.93|26500.93|26624.68|26504.68|26625.8|26505.8|26620.93|26500.93|10
1636412700000|2021-11-08 23:05:00|26623.96|26503.96|26621.57|26501.57|26624|26504|26621.12|26501.12|10
1636412710000|2021-11-08 23:05:10|26622.59|26502.59|26621.94|26501.94|26623.01|26503.01|26621.47|26501.47|10
1636412720000|2021-11-08 23:05:20|26621.38|26501.38|26617.7|26497.7|26621.5|26501.5|26617.7|26497.7|10
1636412730000|2021-11-08 23:05:30|26618.05|26498.05|26627.73|26507.73|26627.73|26507.73|26618.05|26498.05|10
1636412740000|2021-11-08 23:05:40|26628.15|26508.15|26620.03|26500.03|26628.15|26508.15|26619.35|26499.35|10
1636412750000|2021-11-08 23:05:50|26619.21|26499.21|26622.21|26502.21|26622.21|26502.21|26618.18|26498.18|10
1636412760000|2021-11-08 23:06:00|26622.13|26502.13|26635.35|26515.35|26635.35|26515.35|26621.72|26501.72|10
1636412770000|2021-11-08 23:06:10|26635.75|26515.75|26643.26|26523.26|26643.26|26523.26|26635.75|26515.75|10
1636412780000|2021-11-08 23:06:20|26643.14|26523.14|26643.84|26523.84|26644.97|26524.97|26643.14|26523.14|10
1636412790000|2021-11-08 23:06:30|26644.48|26524.48|26641|26521|26644.83|26524.83|26641|26521|10
1636412800000|2021-11-08 23:06:40|26638.48|26518.48|26637.38|26517.38|26638.48|26518.48|26634.28|26514.28|10
1636412810000|2021-11-08 23:06:50|26637.03|26517.03|26640.49|26520.49|26640.49|26520.49|26637.03|26517.03|10
1636412820000|2021-11-08 23:07:00|26640.4|26520.4|26641.46|26521.46|26642.48|26522.48|26640.4|26520.4|10
1636412830000|2021-11-08 23:07:10|26641.27|26521.27|26641.69|26521.69|26643.36|26523.36|26641.27|26521.27|10
1636412840000|2021-11-08 23:07:20|26640.69|26520.69|26641.58|26521.58|26641.66|26521.66|26639.6|26519.6|10
1636412850000|2021-11-08 23:07:30|26641.05|26521.05|26652.18|26532.18|26652.18|26532.18|26641.05|26521.05|10
1636412860000|2021-11-08 23:07:40|26652.74|26532.74|26659.43|26539.43|26659.43|26539.43|26652.74|26532.74|10
1636412870000|2021-11-08 23:07:50|26661.51|26541.51|26671.75|26551.75|26672.15|26552.15|26661.51|26541.51|10
1636412880000|2021-11-08 23:08:00|26671.47|26551.47|26694.41|26574.41|26694.41|26574.41|26671.47|26551.47|10
1636412890000|2021-11-08 23:08:10|26693.74|26573.74|26694.54|26574.54|26695.15|26575.15|26690.16|26570.16|10
1636412900000|2021-11-08 23:08:20|26693.13|26573.13|26692.99|26572.99|26694.12|26574.12|26692.45|26572.45|10
1636412910000|2021-11-08 23:08:30|26692.33|26572.33|26695.67|26575.67|26696.47|26576.47|26692.33|26572.33|10
1636412920000|2021-11-08 23:08:40|26698.07|26578.07|26701.88|26581.88|26704.57|26584.57|26697.64|26577.64|10
1636412930000|2021-11-08 23:08:50|26703.43|26583.43|26702.6|26582.6|26703.68|26583.68|26701.25|26581.25|10
1636412940000|2021-11-08 23:09:00|26703.42|26583.42|26710.65|26590.65|26711.11|26591.11|26703.42|26583.42|10
1636412950000|2021-11-08 23:09:10|26709.16|26589.16|26711.06|26591.06|26711.06|26591.06|26709.16|26589.16|9
1636412960000|2021-11-08 23:09:20|26708.04|26588.04|26711.15|26591.15|26711.29|26591.29|26708.04|26588.04|10
1636412970000|2021-11-08 23:09:30|26711.06|26591.06|26716.13|26596.13|26716.13|26596.13|26709.81|26589.81|10
1636412980000|2021-11-08 23:09:40|26716.27|26596.27|26718.4|26598.4|26718.57|26598.57|26716.27|26596.27|9
1636412990000|2021-11-08 23:09:50|26718.94|26598.94|26718.68|26598.68|26719.31|26599.31|26717.48|26597.48|10
1636413000000|2021-11-08 23:10:00|26718.01|26598.01|26719.23|26599.23|26719.96|26599.96|26717.49|26597.49|10
1636413010000|2021-11-08 23:10:10|26719.44|26599.44|26717.05|26597.05|26719.44|26599.44|26716.42|26596.42|10
1636413020000|2021-11-08 23:10:20|26716.5|26596.5|26717.97|26597.97|26718.29|26598.29|26716.03|26596.03|10
1636413030000|2021-11-08 23:10:30|26717.71|26597.71|26716.25|26596.25|26717.71|26597.71|26715.79|26595.79|10
1636413040000|2021-11-08 23:10:40|26716.43|26596.43|26714.87|26594.87|26718.2|26598.2|26714.87|26594.87|10
1636413050000|2021-11-08 23:10:50|26713.44|26593.44|26713.12|26593.12|26713.44|26593.44|26710.86|26590.86|10
1636413060000|2021-11-08 23:11:00|26712.93|26592.93|26716.08|26596.08|26716.08|26596.08|26712.57|26592.57|10
1636413070000|2021-11-08 23:11:10|26716.41|26596.41|26711.35|26591.35|26716.41|26596.41|26711.35|26591.35|10
1636413080000|2021-11-08 23:11:20|26711.54|26591.54|26710.45|26590.45|26711.54|26591.54|26708.53|26588.53|10
1636413090000|2021-11-08 23:11:30|26710.15|26590.15|26710.99|26590.99|26711.85|26591.85|26710.15|26590.15|10
1636413100000|2021-11-08 23:11:40|26711.91|26591.91|26717.91|26597.91|26717.91|26597.91|26711.7|26591.7|10
1636413110000|2021-11-08 23:11:50|26717.78|26597.78|26721.4|26601.4|26721.4|26601.4|26717.78|26597.78|9
1636413120000|2021-11-08 23:12:00|26722.3|26602.3|26729.16|26609.16|26729.16|26609.16|26722.3|26602.3|10
1636413130000|2021-11-08 23:12:10|26728.79|26608.79|26724.75|26604.75|26728.79|26608.79|26724.31|26604.31|10
1636413140000|2021-11-08 23:12:20|26725.06|26605.06|26723.86|26603.86|26725.06|26605.06|26723.51|26603.51|10
1636413150000|2021-11-08 23:12:30|26722.74|26602.74|26723.93|26603.93|26723.93|26603.93|26721.83|26601.83|10
1636413160000|2021-11-08 23:12:40|26724.59|26604.59|26726.77|26606.77|26726.77|26606.77|26724.32|26604.32|10
1636413170000|2021-11-08 23:12:50|26729.49|26609.49|26740.99|26620.99|26740.99|26620.99|26725.09|26605.09|10
1636413180000|2021-11-08 23:13:00|26745.48|26625.48|26762.08|26642.08|26762.63|26642.63|26744.4|26624.4|10
1636413190000|2021-11-08 23:13:10|26764.24|26644.24|26761.98|26641.98|26770.64|26650.64|26757.95|26637.95|10
1636413200000|2021-11-08 23:13:20|26761.27|26641.27|26806.63|26686.63|26806.63|26686.63|26758.53|26638.53|10
1636413210000|2021-11-08 23:13:30|26808.69|26688.69|26786.48|26666.48|26812.03|26692.03|26785.62|26665.62|10
1636413220000|2021-11-08 23:13:40|26786.67|26666.67|26784.86|26664.86|26786.67|26666.67|26784.33|26664.33|10
1636413230000|2021-11-08 23:13:50|26787.61|26667.61|26787.85|26667.85|26788.51|26668.51|26785.89|26665.89|10
1636413240000|2021-11-08 23:14:00|26786.99|26666.99|26792.38|26672.38|26792.38|26672.38|26784.08|26664.08|10
1636413250000|2021-11-08 23:14:10|26792.63|26672.63|26803.69|26683.69|26803.69|26683.69|26792.63|26672.63|9
1636413260000|2021-11-08 23:14:20|26805.69|26685.69|26797.01|26677.01|26806.81|26686.81|26797.01|26677.01|10
1636413270000|2021-11-08 23:14:30|26795.98|26675.98|26798.81|26678.81|26798.81|26678.81|26794.14|26674.14|10
1636413280000|2021-11-08 23:14:40|26804.44|26684.44|26808.53|26688.53|26808.53|26688.53|26804.09|26684.09|10
1636413290000|2021-11-08 23:14:50|26810.66|26690.66|26811.47|26691.47|26813.9|26693.9|26810.66|26690.66|10
1636413300000|2021-11-08 23:15:00|26810.02|26690.02|26808.59|26688.59|26810.58|26690.58|26807.19|26687.19|10
1636413310000|2021-11-08 23:15:10|26807.65|26687.65|26806.05|26686.05|26807.65|26687.65|26806.05|26686.05|10
1636413320000|2021-11-08 23:15:20|26805.87|26685.87|26813.71|26693.71|26813.71|26693.71|26804.44|26684.44|10
1636413330000|2021-11-08 23:15:30|26815.02|26695.02|26810.16|26690.16|26826.81|26706.81|26810.16|26690.16|10
1636413340000|2021-11-08 23:15:40|26807.38|26687.38|26830.05|26710.05|26830.05|26710.05|26806.53|26686.53|10
1636413350000|2021-11-08 23:15:50|26832.46|26712.46|26850.35|26730.35|26850.35|26730.35|26829.43|26709.43|10
1636413360000|2021-11-08 23:16:00|26849.46|26729.46|26867.56|26747.56|26867.56|26747.56|26849.46|26729.46|10
1636413370000|2021-11-08 23:16:10|26869.43|26749.43|26877.17|26757.17|26883.29|26763.29|26869.43|26749.43|10
1636413380000|2021-11-08 23:16:20|26876.72|26756.72|26845.79|26725.79|26878.53|26758.53|26844.6|26724.6|10
1636413390000|2021-11-08 23:16:30|26842.68|26722.68|26837.53|26717.53|26845.9|26725.9|26837.53|26717.53|10
1636413400000|2021-11-08 23:16:40|26836.41|26716.41|26827.17|26707.17|26836.41|26716.41|26825.32|26705.32|10
1636413410000|2021-11-08 23:16:50|26829.83|26709.83|26827.15|26707.15|26831.49|26711.49|26827.15|26707.15|10
1636413420000|2021-11-08 23:17:00|26827.4|26707.4|26825.59|26705.59|26827.4|26707.4|26821.46|26701.46|10
1636413430000|2021-11-08 23:17:10|26824.95|26704.95|26828.21|26708.21|26832.63|26712.63|26823.01|26703.01|10
1636413440000|2021-11-08 23:17:20|26829.14|26709.14|26835.69|26715.69|26835.69|26715.69|26828|26708|10
1636413450000|2021-11-08 23:17:30|26835.75|26715.75|26831.18|26711.18|26835.75|26715.75|26831.18|26711.18|10
1636413460000|2021-11-08 23:17:40|26831.38|26711.38|26818.15|26698.15|26831.9|26711.9|26818.15|26698.15|10
1636413470000|2021-11-08 23:17:50|26818.39|26698.39|26815.48|26695.48|26818.39|26698.39|26814.99|26694.99|10
1636413480000|2021-11-08 23:18:00|26815.84|26695.84|26818.82|26698.82|26818.82|26698.82|26813.78|26693.78|10
1636413490000|2021-11-08 23:18:10|26820.29|26700.29|26826.94|26706.94|26826.94|26706.94|26820.29|26700.29|10
1636413500000|2021-11-08 23:18:20|26828.62|26708.62|26834.81|26714.81|26835.15|26715.15|26827.45|26707.45|10
1636413510000|2021-11-08 23:18:30|26835.34|26715.34|26843.17|26723.17|26843.17|26723.17|26835.34|26715.34|10
1636413520000|2021-11-08 23:18:40|26841.06|26721.06|26844.08|26724.08|26846.67|26726.67|26841.06|26721.06|10
1636413530000|2021-11-08 23:18:50|26843.67|26723.67|26842.92|26722.92|26843.67|26723.67|26841.06|26721.06|10
1636413540000|2021-11-08 23:19:00|26842.62|26722.62|26847.68|26727.68|26847.68|26727.68|26842.62|26722.62|10
1636413550000|2021-11-08 23:19:10|26847.7|26727.7|26847.44|26727.44|26848.31|26728.31|26846.38|26726.38|10
1636413560000|2021-11-08 23:19:20|26849.19|26729.19|26844.05|26724.05|26850.89|26730.89|26844.05|26724.05|10
1636413570000|2021-11-08 23:19:30|26843.75|26723.75|26836.43|26716.43|26843.75|26723.75|26836.43|26716.43|10
1636413580000|2021-11-08 23:19:40|26835.59|26715.59|26842.34|26722.34|26842.34|26722.34|26835.34|26715.34|10
1636413590000|2021-11-08 23:19:50|26841.11|26721.11|26845.71|26725.71|26845.71|26725.71|26840.84|26720.84|10
1636413600000|2021-11-08 23:20:00|26845.35|26725.35|26851.64|26731.64|26851.64|26731.64|26845.35|26725.35|10
1636413610000|2021-11-08 23:20:10|26853.47|26733.47|26856.3|26736.3|26856.88|26736.88|26853.47|26733.47|10
1636413620000|2021-11-08 23:20:20|26856.13|26736.13|26862.6|26742.6|26863.24|26743.24|26856.13|26736.13|10
1636413630000|2021-11-08 23:20:30|26863.72|26743.72|26866.87|26746.87|26866.95|26746.95|26863.54|26743.54|10
1636413640000|2021-11-08 23:20:40|26869.83|26749.83|26874.55|26754.55|26875.51|26755.51|26869.83|26749.83|10
1636413650000|2021-11-08 23:20:50|26875.59|26755.59|26868.75|26748.75|26875.59|26755.59|26868.75|26748.75|10
1636413660000|2021-11-08 23:21:00|26867.94|26747.94|26848.84|26728.84|26867.94|26747.94|26848.84|26728.84|10
1636413670000|2021-11-08 23:21:10|26848.15|26728.15|26845.94|26725.94|26848.15|26728.15|26844.29|26724.29|10
1636413680000|2021-11-08 23:21:20|26846.57|26726.57|26846.77|26726.77|26849.35|26729.35|26846.01|26726.01|10
1636413690000|2021-11-08 23:21:30|26845.98|26725.98|26844.31|26724.31|26845.98|26725.98|26844|26724|10
1636413700000|2021-11-08 23:21:40|26844.39|26724.39|26835.88|26715.88|26844.39|26724.39|26835.88|26715.88|9
1636413710000|2021-11-08 23:21:50|26835.29|26715.29|26837|26717|26837.23|26717.23|26834.94|26714.94|10
1636413720000|2021-11-08 23:22:00|26836.06|26716.06|26842.8|26722.8|26845.98|26725.98|26836.06|26716.06|10
1636413730000|2021-11-08 23:22:10|26842.2|26722.2|26839.32|26719.32|26843.56|26723.56|26839.32|26719.32|10
1636413740000|2021-11-08 23:22:20|26839.92|26719.92|26838.08|26718.08|26839.92|26719.92|26837.28|26717.28|10
1636413750000|2021-11-08 23:22:30|26838.8|26718.8|26836.93|26716.93|26838.89|26718.89|26836.09|26716.09|10
1636413760000|2021-11-08 23:22:40|26836.28|26716.28|26848.52|26728.52|26848.52|26728.52|26836.28|26716.28|10
1636413770000|2021-11-08 23:22:50|26848.82|26728.82|26853.19|26733.19|26853.19|26733.19|26847.99|26727.99|10
1636413780000|2021-11-08 23:23:00|26856.4|26736.4|26860.93|26740.93|26860.93|26740.93|26853.13|26733.13|10
1636413790000|2021-11-08 23:23:10|26861.05|26741.05|26869.25|26749.25|26872.92|26752.92|26861.05|26741.05|10
1636413800000|2021-11-08 23:23:20|26868.4|26748.4|26876.53|26756.53|26877|26757|26867.83|26747.83|10
1636413810000|2021-11-08 23:23:30|26877.16|26757.16|26874.16|26754.16|26877.16|26757.16|26872.11|26752.11|10
1636413820000|2021-11-08 23:23:40|26874.42|26754.42|26874.61|26754.61|26876.93|26756.93|26874.42|26754.42|10
1636413830000|2021-11-08 23:23:50|26871.33|26751.33|26865.25|26745.25|26871.33|26751.33|26864.74|26744.74|10
1636413840000|2021-11-08 23:24:00|26862.58|26742.58|26858.85|26738.85|26862.58|26742.58|26858.21|26738.21|10
1636413850000|2021-11-08 23:24:10|26858.05|26738.05|26859.96|26739.96|26861.61|26741.61|26858.05|26738.05|9
1636413860000|2021-11-08 23:24:20|26858.01|26738.01|26862.05|26742.05|26862.05|26742.05|26858.01|26738.01|10
1636413870000|2021-11-08 23:24:30|26862.47|26742.47|26851.22|26731.22|26862.47|26742.47|26851.22|26731.22|10
1636413880000|2021-11-08 23:24:40|26850.34|26730.34|26842.15|26722.15|26850.34|26730.34|26842.15|26722.15|10
1636413890000|2021-11-08 23:24:50|26841.42|26721.42|26840.72|26720.72|26841.42|26721.42|26838.94|26718.94|10
1636413900000|2021-11-08 23:25:00|26839.14|26719.14|26841.14|26721.14|26841.59|26721.59|26839.14|26719.14|10
1636413910000|2021-11-08 23:25:10|26840.67|26720.67|26836.83|26716.83|26842.22|26722.22|26836.83|26716.83|10
1636413920000|2021-11-08 23:25:20|26835.95|26715.95|26830.4|26710.4|26835.95|26715.95|26830.4|26710.4|10
1636413930000|2021-11-08 23:25:30|26831.66|26711.66|26834.84|26714.84|26834.84|26714.84|26831.08|26711.08|10
1636413940000|2021-11-08 23:25:40|26836.31|26716.31|26838.43|26718.43|26839.46|26719.46|26836.31|26716.31|10
1636413950000|2021-11-08 23:25:50|26838.33|26718.33|26835.01|26715.01|26838.33|26718.33|26834.51|26714.51|10
1636413960000|2021-11-08 23:26:00|26834.35|26714.35|26829.05|26709.05|26835.24|26715.24|26829.05|26709.05|10
1636413970000|2021-11-08 23:26:10|26828.49|26708.49|26821.93|26701.93|26828.49|26708.49|26820.55|26700.55|10
1636413980000|2021-11-08 23:26:20|26823.5|26703.5|26826.14|26706.14|26827.94|26707.94|26823.5|26703.5|10
1636413990000|2021-11-08 23:26:30|26827.79|26707.79|26837.98|26717.98|26837.98|26717.98|26826.87|26706.87|10
1636414000000|2021-11-08 23:26:40|26839.17|26719.17|26840.5|26720.5|26840.5|26720.5|26838.35|26718.35|10
1636414010000|2021-11-08 23:26:50|26841.23|26721.23|26848.1|26728.1|26848.1|26728.1|26840.62|26720.62|10
1636414020000|2021-11-08 23:27:00|26847.06|26727.06|26839.75|26719.75|26847.69|26727.69|26839.75|26719.75|10
1636414030000|2021-11-08 23:27:10|26839.36|26719.36|26841.11|26721.11|26841.11|26721.11|26836.79|26716.79|10
1636414040000|2021-11-08 23:27:20|26837.61|26717.61|26831.82|26711.82|26838.75|26718.75|26831.82|26711.82|10
1636414050000|2021-11-08 23:27:30|26831.45|26711.45|26832.4|26712.4|26833.26|26713.26|26831.35|26711.35|10
1636414060000|2021-11-08 23:27:40|26832.62|26712.62|26832.4|26712.4|26834.22|26714.22|26831.9|26711.9|10
1636414070000|2021-11-08 23:27:50|26833.01|26713.01|26832.87|26712.87|26833.01|26713.01|26831.59|26711.59|10
1636414080000|2021-11-08 23:28:00|26832.74|26712.74|26838.5|26718.5|26840.17|26720.17|26832.74|26712.74|10
1636414090000|2021-11-08 23:28:10|26838.57|26718.57|26836.73|26716.73|26838.94|26718.94|26836.73|26716.73|10
1636414100000|2021-11-08 23:28:20|26837.28|26717.28|26837.91|26717.91|26839.71|26719.71|26837.19|26717.19|10
1636414110000|2021-11-08 23:28:30|26838.84|26718.84|26834.39|26714.39|26838.84|26718.84|26834.39|26714.39|10
1636414120000|2021-11-08 23:28:40|26834.71|26714.71|26831.85|26711.85|26834.71|26714.71|26830.81|26710.81|10
1636414130000|2021-11-08 23:28:50|26831.87|26711.87|26830.8|26710.8|26832.44|26712.44|26830.17|26710.17|10
1636414140000|2021-11-08 23:29:00|26830.48|26710.48|26832.98|26712.98|26832.98|26712.98|26828.03|26708.03|9
1636414150000|2021-11-08 23:29:10|26836.12|26716.12|26839.02|26719.02|26839.02|26719.02|26835.68|26715.68|10
1636414160000|2021-11-08 23:29:20|26840.74|26720.74|26843.6|26723.6|26843.78|26723.78|26840.4|26720.4|10
1636414170000|2021-11-08 23:29:30|26842.61|26722.61|26842.04|26722.04|26843.23|26723.23|26840.56|26720.56|10
1636414180000|2021-11-08 23:29:40|26842.7|26722.7|26841.97|26721.97|26842.92|26722.92|26840.92|26720.92|10
1636414190000|2021-11-08 23:29:50|26844.06|26724.06|26844.45|26724.45|26845.21|26725.21|26842.36|26722.36|10
1636414200000|2021-11-08 23:30:00|26845.6|26725.6|26849.82|26729.82|26849.82|26729.82|26845.04|26725.04|10
1636414210000|2021-11-08 23:30:10|26850.65|26730.65|26850.15|26730.15|26852.21|26732.21|26850.15|26730.15|10
1636414220000|2021-11-08 23:30:20|26850.29|26730.29|26848.11|26728.11|26851.38|26731.38|26848.11|26728.11|10
1636414230000|2021-11-08 23:30:30|26848.83|26728.83|26845.23|26725.23|26848.94|26728.94|26845.18|26725.18|10
1636414240000|2021-11-08 23:30:40|26844.88|26724.88|26845.38|26725.38|26845.38|26725.38|26844.01|26724.01|10
1636414250000|2021-11-08 23:30:50|26846.89|26726.89|26853.25|26733.25|26853.25|26733.25|26846.89|26726.89|10
1636414260000|2021-11-08 23:31:00|26853.8|26733.8|26853.08|26733.08|26856.41|26736.41|26853.08|26733.08|10
1636414270000|2021-11-08 23:31:10|26852.96|26732.96|26855.13|26735.13|26856.97|26736.97|26852.96|26732.96|10
1636414280000|2021-11-08 23:31:20|26853.36|26733.36|26849.58|26729.58|26853.89|26733.89|26849.58|26729.58|10
1636414290000|2021-11-08 23:31:30|26849.21|26729.21|26853.6|26733.6|26853.6|26733.6|26849.21|26729.21|10
1636414300000|2021-11-08 23:31:40|26853.8|26733.8|26852.07|26732.07|26854.52|26734.52|26851.85|26731.85|10
1636414310000|2021-11-08 23:31:50|26853.09|26733.09|26852.1|26732.1|26853.09|26733.09|26851.47|26731.47|10
1636414320000|2021-11-08 23:32:00|26852.28|26732.28|26848.16|26728.16|26853.8|26733.8|26847.86|26727.86|10
1636414330000|2021-11-08 23:32:10|26848.44|26728.44|26846.46|26726.46|26849.45|26729.45|26846.46|26726.46|10
1636414340000|2021-11-08 23:32:20|26847.1|26727.1|26845.33|26725.33|26847.83|26727.83|26845.33|26725.33|10
1636414350000|2021-11-08 23:32:30|26845.52|26725.52|26846.88|26726.88|26846.88|26726.88|26845.51|26725.51|10
1636414360000|2021-11-08 23:32:40|26846.59|26726.59|26846.41|26726.41|26847|26727|26845.16|26725.16|10
1636414370000|2021-11-08 23:32:50|26846.21|26726.21|26840.63|26720.63|26846.21|26726.21|26840.63|26720.63|10
1636414380000|2021-11-08 23:33:00|26841.31|26721.31|26841.18|26721.18|26841.7|26721.7|26840.88|26720.88|10
1636414390000|2021-11-08 23:33:10|26841.5|26721.5|26838.05|26718.05|26841.53|26721.53|26838.05|26718.05|10
1636414400000|2021-11-08 23:33:20|26838|26718|26839.06|26719.06|26839.06|26719.06|26837.93|26717.93|10
1636414410000|2021-11-08 23:33:30|26839.78|26719.78|26842.2|26722.2|26842.26|26722.26|26839.78|26719.78|10
1636414420000|2021-11-08 23:33:40|26842.92|26722.92|26840.34|26720.34|26842.92|26722.92|26840.08|26720.08|10
1636414430000|2021-11-08 23:33:50|26840.56|26720.56|26839.94|26719.94|26840.97|26720.97|26839.39|26719.39|10
1636414440000|2021-11-08 23:34:00|26840.11|26720.11|26841.21|26721.21|26841.21|26721.21|26839.02|26719.02|10
1636414450000|2021-11-08 23:34:10|26841.48|26721.48|26842.43|26722.43|26842.95|26722.95|26839.89|26719.89|10
1636414460000|2021-11-08 23:34:20|26843.37|26723.37|26847.68|26727.68|26847.68|26727.68|26843.37|26723.37|10
1636414470000|2021-11-08 23:34:30|26847.84|26727.84|26847.54|26727.54|26850.08|26730.08|26847.54|26727.54|10
1636414480000|2021-11-08 23:34:40|26848.01|26728.01|26852.07|26732.07|26852.07|26732.07|26848.01|26728.01|10
1636414490000|2021-11-08 23:34:50|26853.86|26733.86|26860.3|26740.3|26862.06|26742.06|26853.86|26733.86|9
1636414500000|2021-11-08 23:35:00|26860.68|26740.68|26858.3|26738.3|26860.71|26740.71|26857.54|26737.54|10
1636414510000|2021-11-08 23:35:10|26856.36|26736.36|26853.35|26733.35|26856.36|26736.36|26853.21|26733.21|10
1636414520000|2021-11-08 23:35:20|26853.47|26733.47|26852.81|26732.81|26854.64|26734.64|26852.81|26732.81|10
1636414530000|2021-11-08 23:35:30|26851.04|26731.04|26855.07|26735.07|26855.07|26735.07|26850.14|26730.14|10
1636414540000|2021-11-08 23:35:40|26855.15|26735.15|26852.31|26732.31|26855.15|26735.15|26852.31|26732.31|10
1636414550000|2021-11-08 23:35:50|26851.58|26731.58|26851.61|26731.61|26852.1|26732.1|26850.94|26730.94|10
1636414560000|2021-11-08 23:36:00|26851.86|26731.86|26852.33|26732.33|26852.46|26732.46|26850.55|26730.55|10
1636414570000|2021-11-08 23:36:10|26852.23|26732.23|26849.06|26729.06|26852.25|26732.25|26848.99|26728.99|9
1636414580000|2021-11-08 23:36:20|26849.47|26729.47|26846.91|26726.91|26849.47|26729.47|26846.34|26726.34|10
1636414590000|2021-11-08 23:36:30|26847.06|26727.06|26849.04|26729.04|26849.04|26729.04|26847.01|26727.01|10
1636414600000|2021-11-08 23:36:40|26849.24|26729.24|26853.83|26733.83|26853.83|26733.83|26849.24|26729.24|10
1636414610000|2021-11-08 23:36:50|26853.27|26733.27|26855.75|26735.75|26855.75|26735.75|26852.94|26732.94|10
1636414620000|2021-11-08 23:37:00|26855.42|26735.42|26855.49|26735.49|26855.52|26735.52|26852.96|26732.96|10
1636414630000|2021-11-08 23:37:10|26854.9|26734.9|26853.05|26733.05|26857.33|26737.33|26853.05|26733.05|10
1636414640000|2021-11-08 23:37:20|26852.73|26732.73|26850.47|26730.47|26853.09|26733.09|26850.47|26730.47|10
1636414650000|2021-11-08 23:37:30|26849.66|26729.66|26851.02|26731.02|26852.48|26732.48|26849.66|26729.66|10
1636414660000|2021-11-08 23:37:40|26845.41|26725.41|26843.24|26723.24|26845.93|26725.93|26843.24|26723.24|10
1636414670000|2021-11-08 23:37:50|26843.79|26723.79|26842.76|26722.76|26843.79|26723.79|26842.38|26722.38|10
1636414680000|2021-11-08 23:38:00|26841.71|26721.71|26839.24|26719.24|26841.84|26721.84|26839.24|26719.24|10
1636414690000|2021-11-08 23:38:10|26839.18|26719.18|26837.63|26717.63|26839.18|26719.18|26837.33|26717.33|10
1636414700000|2021-11-08 23:38:20|26837.22|26717.22|26837.24|26717.24|26838.15|26718.15|26837.02|26717.02|10
1636414710000|2021-11-08 23:38:30|26836.52|26716.52|26835.87|26715.87|26838.28|26718.28|26835.78|26715.78|10
1636414720000|2021-11-08 23:38:40|26835.34|26715.34|26833.16|26713.16|26836.24|26716.24|26832.02|26712.02|10
1636414730000|2021-11-08 23:38:50|26835.07|26715.07|26838.35|26718.35|26838.53|26718.53|26834.16|26714.16|10
1636414740000|2021-11-08 23:39:00|26838.53|26718.53|26852.25|26732.25|26852.25|26732.25|26837.87|26717.87|10
1636414750000|2021-11-08 23:39:10|26852.38|26732.38|26855.9|26735.9|26855.9|26735.9|26852.38|26732.38|10
1636414760000|2021-11-08 23:39:20|26855.76|26735.76|26861.34|26741.34|26861.34|26741.34|26855.76|26735.76|10
1636414770000|2021-11-08 23:39:30|26861.25|26741.25|26865.3|26745.3|26866.19|26746.19|26861.25|26741.25|10
1636414780000|2021-11-08 23:39:40|26865.69|26745.69|26860.91|26740.91|26867.16|26747.16|26860.91|26740.91|10
1636414790000|2021-11-08 23:39:50|26859.77|26739.77|26855.97|26735.97|26859.77|26739.77|26855.97|26735.97|10
1636414800000|2021-11-08 23:40:00|26855.82|26735.82|26855.65|26735.65|26856.63|26736.63|26853.78|26733.78|10
1636414810000|2021-11-08 23:40:10|26855.93|26735.93|26859.35|26739.35|26859.35|26739.35|26855.6|26735.6|10
1636414820000|2021-11-08 23:40:20|26860.35|26740.35|26862.39|26742.39|26864.16|26744.16|26856.47|26736.47|10
1636414830000|2021-11-08 23:40:30|26864.28|26744.28|26860.45|26740.45|26864.37|26744.37|26860.45|26740.45|10
1636414840000|2021-11-08 23:40:40|26860.83|26740.83|26858.12|26738.12|26861.67|26741.67|26856.92|26736.92|10
1636414850000|2021-11-08 23:40:50|26857.99|26737.99|26861.2|26741.2|26861.2|26741.2|26857.99|26737.99|10
1636414860000|2021-11-08 23:41:00|26866.49|26746.49|26869.62|26749.62|26870.18|26750.18|26866.49|26746.49|10
1636414870000|2021-11-08 23:41:10|26870.36|26750.36|26868.74|26748.74|26871.26|26751.26|26868.74|26748.74|9
1636414880000|2021-11-08 23:41:20|26868.42|26748.42|26871.21|26751.21|26871.21|26751.21|26868.42|26748.42|10
1636414890000|2021-11-08 23:41:30|26871.4|26751.4|26867.66|26747.66|26871.4|26751.4|26867.6|26747.6|9
1636414900000|2021-11-08 23:41:40|26867.84|26747.84|26871.87|26751.87|26871.87|26751.87|26867.84|26747.84|10
1636414910000|2021-11-08 23:41:50|26871.96|26751.96|26872.14|26752.14|26872.81|26752.81|26871.19|26751.19|10
1636414920000|2021-11-08 23:42:00|26871.94|26751.94|26872.38|26752.38|26874.14|26754.14|26871.66|26751.66|10
1636414930000|2021-11-08 23:42:10|26872.47|26752.47|26875.4|26755.4|26875.74|26755.74|26871.6|26751.6|10
1636414940000|2021-11-08 23:42:20|26875.62|26755.62|26877.33|26757.33|26877.36|26757.36|26875.09|26755.09|10
1636414950000|2021-11-08 23:42:30|26877.94|26757.94|26879.83|26759.83|26880.35|26760.35|26877.94|26757.94|10
1636414960000|2021-11-08 23:42:40|26879.97|26759.97|26876.88|26756.88|26879.97|26759.97|26876.16|26756.16|10
1636414970000|2021-11-08 23:42:50|26877.91|26757.91|26877.95|26757.95|26877.95|26757.95|26876.6|26756.6|10
1636414980000|2021-11-08 23:43:00|26878.25|26758.25|26877.99|26757.99|26879.78|26759.78|26877.84|26757.84|10
1636414990000|2021-11-08 23:43:10|26878.37|26758.37|26876.56|26756.56|26878.51|26758.51|26876.31|26756.31|10
1636415000000|2021-11-08 23:43:20|26877.15|26757.15|26875.82|26755.82|26877.15|26757.15|26875.82|26755.82|10
1636415010000|2021-11-08 23:43:30|26876.56|26756.56|26879.67|26759.67|26879.67|26759.67|26876.56|26756.56|10
1636415020000|2021-11-08 23:43:40|26879.68|26759.68|26879.15|26759.15|26879.81|26759.81|26877.97|26757.97|10
1636415030000|2021-11-08 23:43:50|26879.61|26759.61|26880.96|26760.96|26880.96|26760.96|26879.61|26759.61|10
1636415040000|2021-11-08 23:44:00|26881.21|26761.21|26884.16|26764.16|26884.38|26764.38|26880.38|26760.38|10
1636415050000|2021-11-08 23:44:10|26883.81|26763.81|26884.67|26764.67|26884.67|26764.67|26882.29|26762.29|10
1636415060000|2021-11-08 23:44:20|26884.56|26764.56|26882.26|26762.26|26884.6|26764.6|26882.26|26762.26|10
1636415070000|2021-11-08 23:44:30|26882.55|26762.55|26884|26764|26884.82|26764.82|26882.55|26762.55|10
1636415080000|2021-11-08 23:44:40|26883.84|26763.84|26884.32|26764.32|26885.06|26765.06|26883.61|26763.61|10
1636415090000|2021-11-08 23:44:50|26884.2|26764.2|26881.62|26761.62|26884.48|26764.48|26881.62|26761.62|10
1636415100000|2021-11-08 23:45:00|26882.19|26762.19|26879.96|26759.96|26882.75|26762.75|26879.12|26759.12|10
1636415110000|2021-11-08 23:45:10|26880.16|26760.16|26884.58|26764.58|26884.9|26764.9|26880.16|26760.16|10
1636415120000|2021-11-08 23:45:20|26885.75|26765.75|26886.92|26766.92|26887.8|26767.8|26885.75|26765.75|10
1636415130000|2021-11-08 23:45:30|26886.43|26766.43|26889.19|26769.19|26889.19|26769.19|26886.43|26766.43|10
1636415140000|2021-11-08 23:45:40|26889.69|26769.69|26891.31|26771.31|26891.62|26771.62|26889.58|26769.58|10
1636415150000|2021-11-08 23:45:50|26891.51|26771.51|26899.85|26779.85|26899.85|26779.85|26891.26|26771.26|10
1636415160000|2021-11-08 23:46:00|26901.3|26781.3|26900.21|26780.21|26901.52|26781.52|26900.19|26780.19|10
1636415170000|2021-11-08 23:46:10|26900.1|26780.1|26898.63|26778.63|26900.1|26780.1|26898.47|26778.47|8
1636415180000|2021-11-08 23:46:20|26898.83|26778.83|26900.94|26780.94|26902.16|26782.16|26898.83|26778.83|10
1636415190000|2021-11-08 23:46:30|26901|26781|26901.58|26781.58|26901.98|26781.98|26900.49|26780.49|9
1636415200000|2021-11-08 23:46:40|26901.69|26781.69|26908.82|26788.82|26908.82|26788.82|26901.69|26781.69|10
1636415210000|2021-11-08 23:46:50|26908.88|26788.88|26907.96|26787.96|26909.75|26789.75|26907.89|26787.89|10
1636415220000|2021-11-08 23:47:00|26908.08|26788.08|26911.23|26791.23|26911.37|26791.37|26907.54|26787.54|10
1636415230000|2021-11-08 23:47:10|26911.03|26791.03|26909.97|26789.97|26911.32|26791.32|26909.77|26789.77|10
1636415240000|2021-11-08 23:47:20|26910.83|26790.83|26911.18|26791.18|26911.18|26791.18|26910.52|26790.52|10
1636415250000|2021-11-08 23:47:30|26911.07|26791.07|26912.25|26792.25|26913.97|26793.97|26909.53|26789.53|10
1636415260000|2021-11-08 23:47:40|26912.12|26792.12|26911.61|26791.61|26912.28|26792.28|26909.99|26789.99|10
1636415270000|2021-11-08 23:47:50|26912.69|26792.69|26913.84|26793.84|26914.09|26794.09|26912.08|26792.08|10
1636415280000|2021-11-08 23:48:00|26913.31|26793.31|26913.66|26793.66|26913.66|26793.66|26913.03|26793.03|10
1636415290000|2021-11-08 23:48:10|26912.36|26792.36|26914.53|26794.53|26914.83|26794.83|26912.36|26792.36|10
1636415300000|2021-11-08 23:48:20|26913.91|26793.91|26915.68|26795.68|26916.37|26796.37|26913.91|26793.91|9
1636415310000|2021-11-08 23:48:30|26916.07|26796.07|26914.47|26794.47|26917.17|26797.17|26914.47|26794.47|10
1636415320000|2021-11-08 23:48:40|26915.14|26795.14|26912.32|26792.32|26915.14|26795.14|26912.32|26792.32|10
1636415330000|2021-11-08 23:48:50|26912.66|26792.66|26912.54|26792.54|26913.19|26793.19|26912|26792|10
1636415340000|2021-11-08 23:49:00|26911.33|26791.33|26908.42|26788.42|26911.42|26791.42|26908.42|26788.42|10
1636415350000|2021-11-08 23:49:10|26909.09|26789.09|26906.15|26786.15|26910.3|26790.3|26905.93|26785.93|10
1636415360000|2021-11-08 23:49:20|26905.36|26785.36|26900.38|26780.38|26905.36|26785.36|26900.38|26780.38|10
1636415370000|2021-11-08 23:49:30|26899.25|26779.25|26898.79|26778.79|26899.88|26779.88|26897.9|26777.9|10
1636415380000|2021-11-08 23:49:40|26897.98|26777.98|26893.9|26773.9|26899.13|26779.13|26893.9|26773.9|10
1636415390000|2021-11-08 23:49:50|26892.27|26772.27|26887.04|26767.04|26892.27|26772.27|26887.04|26767.04|10
1636415400000|2021-11-08 23:50:00|26886.78|26766.78|26888.43|26768.43|26888.5|26768.5|26886.46|26766.46|10
1636415410000|2021-11-08 23:50:10|26888.86|26768.86|26887.44|26767.44|26889|26769|26887.44|26767.44|10
1636415420000|2021-11-08 23:50:20|26886.88|26766.88|26886.09|26766.09|26886.88|26766.88|26884.81|26764.81|10
1636415430000|2021-11-08 23:50:30|26886.35|26766.35|26886.69|26766.69|26887.93|26767.93|26886.06|26766.06|10
1636415440000|2021-11-08 23:50:40|26886.01|26766.01|26888.54|26768.54|26888.54|26768.54|26885.71|26765.71|10
1636415450000|2021-11-08 23:50:50|26891.37|26771.37|26891.71|26771.71|26892.63|26772.63|26891.29|26771.29|10
1636415460000|2021-11-08 23:51:00|26892.3|26772.3|26895.35|26775.35|26896.52|26776.52|26891.87|26771.87|10
1636415470000|2021-11-08 23:51:10|26895.6|26775.6|26885.1|26765.1|26898.76|26778.76|26885.1|26765.1|10
1636415480000|2021-11-08 23:51:20|26879.17|26759.17|26875.94|26755.94|26879.17|26759.17|26875.94|26755.94|10
1636415490000|2021-11-08 23:51:30|26874.41|26754.41|26876.74|26756.74|26878.16|26758.16|26873.79|26753.79|10
1636415500000|2021-11-08 23:51:40|26872.91|26752.91|26872.01|26752.01|26873.65|26753.65|26871.65|26751.65|10
1636415510000|2021-11-08 23:51:50|26869.75|26749.75|26863.39|26743.39|26869.75|26749.75|26862.96|26742.96|10
1636415520000|2021-11-08 23:52:00|26863.59|26743.59|26860.65|26740.65|26865.42|26745.42|26860.65|26740.65|10
1636415530000|2021-11-08 23:52:10|26860.41|26740.41|26858.53|26738.53|26862.25|26742.25|26858.53|26738.53|10
1636415540000|2021-11-08 23:52:20|26856.22|26736.22|26853.16|26733.16|26856.44|26736.44|26853.16|26733.16|10
1636415550000|2021-11-08 23:52:30|26856.28|26736.28|26854.61|26734.61|26856.28|26736.28|26853.99|26733.99|10
1636415560000|2021-11-08 23:52:40|26855.21|26735.21|26855.83|26735.83|26856.1|26736.1|26854.57|26734.57|10
1636415570000|2021-11-08 23:52:50|26855.39|26735.39|26852.69|26732.69|26855.41|26735.41|26852.69|26732.69|10
1636415580000|2021-11-08 23:53:00|26852.5|26732.5|26851.61|26731.61|26853.15|26733.15|26850.51|26730.51|10
1636415590000|2021-11-08 23:53:10|26850.78|26730.78|26845.7|26725.7|26850.78|26730.78|26845.65|26725.65|10
1636415600000|2021-11-08 23:53:20|26845.61|26725.61|26842.59|26722.59|26846.1|26726.1|26842.59|26722.59|10
1636415610000|2021-11-08 23:53:30|26842.99|26722.99|26841.22|26721.22|26842.99|26722.99|26839.94|26719.94|10
1636415620000|2021-11-08 23:53:40|26840.82|26720.82|26847.32|26727.32|26847.32|26727.32|26840.82|26720.82|10
1636415630000|2021-11-08 23:53:50|26844|26724|26855.33|26735.33|26855.33|26735.33|26844|26724|10
1636415640000|2021-11-08 23:54:00|26856.18|26736.18|26857.31|26737.31|26857.9|26737.9|26856.18|26736.18|10
1636415650000|2021-11-08 23:54:10|26857.43|26737.43|26862.52|26742.52|26862.93|26742.93|26857.43|26737.43|10
1636415660000|2021-11-08 23:54:20|26863.54|26743.54|26870.48|26750.48|26870.67|26750.67|26863.54|26743.54|10
1636415670000|2021-11-08 23:54:30|26871.02|26751.02|26880.87|26760.87|26880.87|26760.87|26871.02|26751.02|10
1636415680000|2021-11-08 23:54:40|26881.44|26761.44|26884.33|26764.33|26884.33|26764.33|26880.24|26760.24|10
1636415690000|2021-11-08 23:54:50|26885.96|26765.96|26896.47|26776.47|26896.98|26776.98|26885.96|26765.96|10
1636415700000|2021-11-08 23:55:00|26894.58|26774.58|26890.2|26770.2|26894.79|26774.79|26889.72|26769.72|10
1636415710000|2021-11-08 23:55:10|26887.64|26767.64|26880.88|26760.88|26887.64|26767.64|26880.88|26760.88|10
1636415720000|2021-11-08 23:55:20|26879.57|26759.57|26869.36|26749.36|26879.57|26759.57|26868.84|26748.84|10
1636415730000|2021-11-08 23:55:30|26869.73|26749.73|26871.18|26751.18|26872.1|26752.1|26869.73|26749.73|10
1636415740000|2021-11-08 23:55:40|26867.76|26747.76|26869.36|26749.36|26869.7|26749.7|26867.4|26747.4|10
1636415750000|2021-11-08 23:55:50|26869.73|26749.73|26869.06|26749.06|26871.02|26751.02|26868.51|26748.51|10
1636415760000|2021-11-08 23:56:00|26868.59|26748.59|26858.41|26738.41|26868.59|26748.59|26858.41|26738.41|10
1636415770000|2021-11-08 23:56:10|26857.96|26737.96|26849.61|26729.61|26857.96|26737.96|26848.12|26728.12|9
1636415780000|2021-11-08 23:56:20|26849.2|26729.2|26851.19|26731.19|26851.31|26731.31|26847.66|26727.66|10
1636415790000|2021-11-08 23:56:30|26852.97|26732.97|26850.68|26730.68|26854.17|26734.17|26850.42|26730.42|10
1636415800000|2021-11-08 23:56:40|26851.78|26731.78|26853.85|26733.85|26853.85|26733.85|26851.78|26731.78|10
1636415810000|2021-11-08 23:56:50|26854.09|26734.09|26855.77|26735.77|26855.85|26735.85|26853.84|26733.84|10
1636415820000|2021-11-08 23:57:00|26856.13|26736.13|26856.57|26736.57|26857.13|26737.13|26856.13|26736.13|10
1636415830000|2021-11-08 23:57:10|26856.19|26736.19|26853.88|26733.88|26856.77|26736.77|26853.29|26733.29|10
1636415840000|2021-11-08 23:57:20|26853.41|26733.41|26852.22|26732.22|26853.41|26733.41|26850.2|26730.2|10
1636415850000|2021-11-08 23:57:30|26852.52|26732.52|26852.86|26732.86|26853.36|26733.36|26850.79|26730.79|10
1636415860000|2021-11-08 23:57:40|26852.5|26732.5|26848.56|26728.56|26852.5|26732.5|26847.42|26727.42|9
1636415870000|2021-11-08 23:57:50|26849.24|26729.24|26852.34|26732.34|26852.54|26732.54|26849.24|26729.24|10
1636415880000|2021-11-08 23:58:00|26853|26733|26853.12|26733.12|26854.43|26734.43|26853|26733|10
1636415890000|2021-11-08 23:58:10|26852.92|26732.92|26858.29|26738.29|26858.29|26738.29|26852.92|26732.92|10
1636415900000|2021-11-08 23:58:20|26858.48|26738.48|26860.88|26740.88|26861.72|26741.72|26858.48|26738.48|9
1636415910000|2021-11-08 23:58:30|26860.51|26740.51|26859.47|26739.47|26861.92|26741.92|26859.12|26739.12|10
1636415920000|2021-11-08 23:58:40|26859.65|26739.65|26857.15|26737.15|26860.01|26740.01|26857.15|26737.15|10
1636415930000|2021-11-08 23:58:50|26857.22|26737.22|26856.82|26736.82|26858.78|26738.78|26856.81|26736.81|10
1636415940000|2021-11-08 23:59:00|26856.5|26736.5|26856.29|26736.29|26857.4|26737.4|26855.38|26735.38|10
1636415950000|2021-11-08 23:59:10|26856.62|26736.62|26860.42|26740.42|26860.42|26740.42|26856|26736|10
1636415960000|2021-11-08 23:59:20|26860.69|26740.69|26852.05|26732.05|26860.69|26740.69|26852.05|26732.05|10
1636415970000|2021-11-08 23:59:30|26851.48|26731.48|26848.14|26728.14|26851.48|26731.48|26848.14|26728.14|10
1636415980000|2021-11-08 23:59:40|26848.23|26728.23|26851.73|26731.73|26851.73|26731.73|26848.09|26728.09|10
1636415990000|2021-11-08 23:59:50|26851.06|26731.06|26850.35|26730.35|26853.29|26733.29|26850.35|26730.35|10
1636416000000|2021-11-09 00:00:00|26851.02|26731.02|26852.22|26732.22|26853.48|26733.48|26851.02|26731.02|10
1636416010000|2021-11-09 00:00:10|26851.48|26731.48|26853.14|26733.14|26853.53|26733.53|26850.86|26730.86|10
1636416020000|2021-11-09 00:00:20|26853.27|26733.27|26844.35|26724.35|26853.27|26733.27|26844.27|26724.27|10
1636416030000|2021-11-09 00:00:30|26843.97|26723.97|26844.18|26724.18|26844.91|26724.91|26841.87|26721.87|10
1636416040000|2021-11-09 00:00:40|26838.87|26718.87|26829.78|26709.78|26838.87|26718.87|26829.78|26709.78|10
1636416050000|2021-11-09 00:00:50|26831.52|26711.52|26824.84|26704.84|26831.52|26711.52|26824.75|26704.75|10
1636416060000|2021-11-09 00:01:00|26824.56|26704.56|26826.77|26706.77|26827.51|26707.51|26823.49|26703.49|10
1636416070000|2021-11-09 00:01:10|26827.39|26707.39|26822.19|26702.19|26827.39|26707.39|26822.19|26702.19|10
1636416080000|2021-11-09 00:01:20|26821.36|26701.36|26819.98|26699.98|26821.36|26701.36|26819.62|26699.62|10
1636416090000|2021-11-09 00:01:30|26820.06|26700.06|26817.03|26697.03|26820.06|26700.06|26814.84|26694.84|9
1636416100000|2021-11-09 00:01:40|26817.25|26697.25|26812.51|26692.51|26817.25|26697.25|26812.51|26692.51|10
1636416110000|2021-11-09 00:01:50|26811.36|26691.36|26815.78|26695.78|26815.92|26695.92|26811.06|26691.06|10
1636416120000|2021-11-09 00:02:00|26816.02|26696.02|26826.85|26706.85|26826.85|26706.85|26816.02|26696.02|10
1636416130000|2021-11-09 00:02:10|26829.21|26709.21|26833.18|26713.18|26833.18|26713.18|26829.21|26709.21|10
1636416140000|2021-11-09 00:02:20|26833.28|26713.28|26834.93|26714.93|26835.55|26715.55|26833.28|26713.28|10
1636416150000|2021-11-09 00:02:30|26834.42|26714.42|26835.7|26715.7|26836.39|26716.39|26834.42|26714.42|10
1636416160000|2021-11-09 00:02:40|26835.67|26715.67|26838.97|26718.97|26838.97|26718.97|26835|26715|10
1636416170000|2021-11-09 00:02:50|26841.72|26721.72|26842.95|26722.95|26847.16|26727.16|26841.72|26721.72|10
1636416180000|2021-11-09 00:03:00|26842.98|26722.98|26839.58|26719.58|26843.58|26723.58|26839.58|26719.58|10
1636416190000|2021-11-09 00:03:10|26839.11|26719.11|26841.64|26721.64|26841.89|26721.89|26838.61|26718.61|10
1636416200000|2021-11-09 00:03:20|26841.67|26721.67|26838.63|26718.63|26842.36|26722.36|26838.63|26718.63|10
1636416210000|2021-11-09 00:03:30|26838.23|26718.23|26842.55|26722.55|26842.73|26722.73|26838.06|26718.06|10
1636416220000|2021-11-09 00:03:40|26843.73|26723.73|26840.85|26720.85|26847.31|26727.31|26840.85|26720.85|9
1636416230000|2021-11-09 00:03:50|26841.65|26721.65|26836.74|26716.74|26844.81|26724.81|26836.74|26716.74|10
1636416240000|2021-11-09 00:04:00|26836.55|26716.55|26825.14|26705.14|26836.55|26716.55|26825.14|26705.14|10
1636416250000|2021-11-09 00:04:10|26825.23|26705.23|26817.45|26697.45|26825.85|26705.85|26817.45|26697.45|10
1636416260000|2021-11-09 00:04:20|26817.27|26697.27|26812.39|26692.39|26817.27|26697.27|26812.39|26692.39|10
1636416270000|2021-11-09 00:04:30|26812.1|26692.1|26805.89|26685.89|26812.74|26692.74|26804.58|26684.58|10
1636416280000|2021-11-09 00:04:40|26805.44|26685.44|26766.8|26646.8|26805.44|26685.44|26766.8|26646.8|10
1636416290000|2021-11-09 00:04:50|26765.03|26645.03|26755.69|26635.69|26765.03|26645.03|26750.98|26630.98|10
1636416300000|2021-11-09 00:05:00|26756.68|26636.68|26764.43|26644.43|26767.72|26647.72|26756.68|26636.68|10
1636416310000|2021-11-09 00:05:10|26764.29|26644.29|26758.39|26638.39|26764.29|26644.29|26758.39|26638.39|10
1636416320000|2021-11-09 00:05:20|26759.41|26639.41|26761.85|26641.85|26761.85|26641.85|26757.92|26637.92|10
1636416330000|2021-11-09 00:05:30|26761.79|26641.79|26775.29|26655.29|26775.29|26655.29|26761.79|26641.79|10
1636416340000|2021-11-09 00:05:40|26776.59|26656.59|26776.46|26656.46|26782.61|26662.61|26775.78|26655.78|10
1636416350000|2021-11-09 00:05:50|26776.15|26656.15|26770.25|26650.25|26776.15|26656.15|26770.25|26650.25|10
1636416360000|2021-11-09 00:06:00|26770.8|26650.8|26771.43|26651.43|26771.96|26651.96|26770.54|26650.54|10
1636416370000|2021-11-09 00:06:10|26770.03|26650.03|26769.28|26649.28|26770.1|26650.1|26767.26|26647.26|10
1636416380000|2021-11-09 00:06:20|26770.9|26650.9|26772.45|26652.45|26772.88|26652.88|26770.63|26650.63|10
1636416390000|2021-11-09 00:06:30|26772.2|26652.2|26780.75|26660.75|26781.34|26661.34|26772.2|26652.2|10
1636416400000|2021-11-09 00:06:40|26780.5|26660.5|26788.2|26668.2|26788.2|26668.2|26780.14|26660.14|10
1636416410000|2021-11-09 00:06:50|26788.05|26668.05|26790.84|26670.84|26793.26|26673.26|26788.05|26668.05|10
1636416420000|2021-11-09 00:07:00|26790.07|26670.07|26790.12|26670.12|26791.38|26671.38|26789.59|26669.59|10
1636416430000|2021-11-09 00:07:10|26791.72|26671.72|26801.52|26681.52|26801.52|26681.52|26791.72|26671.72|10
1636416440000|2021-11-09 00:07:20|26802.42|26682.42|26804.76|26684.76|26805.81|26685.81|26802.42|26682.42|10
1636416450000|2021-11-09 00:07:30|26805.77|26685.77|26807|26687|26807.71|26687.71|26805.77|26685.77|10
1636416460000|2021-11-09 00:07:40|26807.27|26687.27|26805.94|26685.94|26807.28|26687.28|26805.94|26685.94|9
1636416470000|2021-11-09 00:07:50|26806.27|26686.27|26804.19|26684.19|26806.27|26686.27|26804.15|26684.15|10
1636416480000|2021-11-09 00:08:00|26804.42|26684.42|26800.3|26680.3|26804.64|26684.64|26800.01|26680.01|10
1636416490000|2021-11-09 00:08:10|26800.51|26680.51|26798.13|26678.13|26801.22|26681.22|26797.88|26677.88|10
1636416500000|2021-11-09 00:08:20|26798.05|26678.05|26795.32|26675.32|26798.28|26678.28|26795.16|26675.16|10
1636416510000|2021-11-09 00:08:30|26795.59|26675.59|26800.59|26680.59|26800.59|26680.59|26795.59|26675.59|10
1636416520000|2021-11-09 00:08:40|26800.9|26680.9|26802.41|26682.41|26804.4|26684.4|26800.9|26680.9|10
1636416530000|2021-11-09 00:08:50|26802.49|26682.49|26801.98|26681.98|26804.19|26684.19|26801.61|26681.61|10
1636416540000|2021-11-09 00:09:00|26801.7|26681.7|26797.65|26677.65|26801.7|26681.7|26797.65|26677.65|10
1636416550000|2021-11-09 00:09:10|26797.9|26677.9|26788.98|26668.98|26798.96|26678.96|26788.98|26668.98|10
1636416560000|2021-11-09 00:09:20|26788.69|26668.69|26793.39|26673.39|26793.39|26673.39|26788.69|26668.69|10
1636416570000|2021-11-09 00:09:30|26793.01|26673.01|26805.05|26685.05|26805.05|26685.05|26791.55|26671.55|10
1636416580000|2021-11-09 00:09:40|26807.68|26687.68|26804.45|26684.45|26807.68|26687.68|26804.25|26684.25|10
1636416590000|2021-11-09 00:09:50|26803.59|26683.59|26802.25|26682.25|26803.59|26683.59|26801.7|26681.7|10
1636416600000|2021-11-09 00:10:00|26801.54|26681.54|26799.57|26679.57|26802.38|26682.38|26799.15|26679.15|10
1636416610000|2021-11-09 00:10:10|26798.49|26678.49|26792.07|26672.07|26798.86|26678.86|26792.07|26672.07|10
1636416620000|2021-11-09 00:10:20|26792.39|26672.39|26792.03|26672.03|26792.55|26672.55|26791.62|26671.62|10
1636416630000|2021-11-09 00:10:30|26792.27|26672.27|26791.61|26671.61|26793.03|26673.03|26789.85|26669.85|10
1636416640000|2021-11-09 00:10:40|26790.68|26670.68|26791.3|26671.3|26792.69|26672.69|26790.68|26670.68|10
1636416650000|2021-11-09 00:10:50|26791.36|26671.36|26786.66|26666.66|26791.48|26671.48|26786.63|26666.63|10
1636416660000|2021-11-09 00:11:00|26786.49|26666.49|26781.07|26661.07|26786.49|26666.49|26780.67|26660.67|10
1636416670000|2021-11-09 00:11:10|26780.7|26660.7|26770.1|26650.1|26780.72|26660.72|26770.1|26650.1|10
1636416680000|2021-11-09 00:11:20|26769.38|26649.38|26755.58|26635.58|26769.38|26649.38|26755.4|26635.4|10
1636416690000|2021-11-09 00:11:30|26753.65|26633.65|26741.09|26621.09|26753.65|26633.65|26741.09|26621.09|10
1636416700000|2021-11-09 00:11:40|26741.45|26621.45|26741.38|26621.38|26742.55|26622.55|26740.22|26620.22|10
1636416710000|2021-11-09 00:11:50|26742.76|26622.76|26741.61|26621.61|26743.31|26623.31|26741.15|26621.15|10
1636416720000|2021-11-09 00:12:00|26740.89|26620.89|26740.13|26620.13|26741.12|26621.12|26740.11|26620.11|9
1636416730000|2021-11-09 00:12:10|26738.88|26618.88|26739.44|26619.44|26739.87|26619.87|26738.23|26618.23|10
1636416740000|2021-11-09 00:12:20|26738.26|26618.26|26735.34|26615.34|26738.26|26618.26|26735.34|26615.34|10
1636416750000|2021-11-09 00:12:30|26733.19|26613.19|26730.47|26610.47|26733.37|26613.37|26729.6|26609.6|10
1636416760000|2021-11-09 00:12:40|26729.46|26609.46|26729.13|26609.13|26731.04|26611.04|26728.19|26608.19|10
1636416770000|2021-11-09 00:12:50|26728.51|26608.51|26726.53|26606.53|26729.15|26609.15|26725.34|26605.34|10
1636416780000|2021-11-09 00:13:00|26726.98|26606.98|26730.47|26610.47|26730.91|26610.91|26726.98|26606.98|10
1636416790000|2021-11-09 00:13:10|26730.61|26610.61|26739.07|26619.07|26739.07|26619.07|26730.61|26610.61|10
1636416800000|2021-11-09 00:13:20|26738.32|26618.32|26751.87|26631.87|26751.87|26631.87|26738.32|26618.32|10
1636416810000|2021-11-09 00:13:30|26751.56|26631.56|26751.39|26631.39|26752.52|26632.52|26751.11|26631.11|10
1636416820000|2021-11-09 00:13:40|26751.45|26631.45|26759.26|26639.26|26759.26|26639.26|26751.45|26631.45|9
1636416830000|2021-11-09 00:13:50|26760.92|26640.92|26761.95|26641.95|26764.46|26644.46|26758.97|26638.97|10
1636416840000|2021-11-09 00:14:00|26761.86|26641.86|26758.74|26638.74|26761.86|26641.86|26758.04|26638.04|10
1636416850000|2021-11-09 00:14:10|26758.67|26638.67|26762.53|26642.53|26764.15|26644.15|26758.67|26638.67|10
1636416860000|2021-11-09 00:14:20|26761.81|26641.81|26752.64|26632.64|26761.81|26641.81|26752.64|26632.64|10
1636416870000|2021-11-09 00:14:30|26751.59|26631.59|26752.02|26632.02|26752.13|26632.13|26750.81|26630.81|10
1636416880000|2021-11-09 00:14:40|26751.8|26631.8|26749.62|26629.62|26752.25|26632.25|26749.62|26629.62|10
1636416890000|2021-11-09 00:14:50|26749.65|26629.65|26750.45|26630.45|26750.45|26630.45|26749.05|26629.05|10
1636416900000|2021-11-09 00:15:00|26749.95|26629.95|26741.78|26621.78|26750.31|26630.31|26741.48|26621.48|10
1636416910000|2021-11-09 00:15:10|26742.6|26622.6|26733.84|26613.84|26742.6|26622.6|26733.84|26613.84|10
1636416920000|2021-11-09 00:15:20|26732.52|26612.52|26730.66|26610.66|26733.85|26613.85|26730.35|26610.35|10
1636416930000|2021-11-09 00:15:30|26730.51|26610.51|26734.39|26614.39|26734.39|26614.39|26729.43|26609.43|10
1636416940000|2021-11-09 00:15:40|26735.09|26615.09|26738.99|26618.99|26738.99|26618.99|26735.09|26615.09|10
1636416950000|2021-11-09 00:15:50|26739.14|26619.14|26745.05|26625.05|26745.5|26625.5|26739.14|26619.14|10
1636416960000|2021-11-09 00:16:00|26744.54|26624.54|26751.39|26631.39|26751.39|26631.39|26744.54|26624.54|10
1636416970000|2021-11-09 00:16:10|26750.76|26630.76|26749.9|26629.9|26750.76|26630.76|26748.86|26628.86|10
1636416980000|2021-11-09 00:16:20|26751.11|26631.11|26753.43|26633.43|26753.51|26633.51|26751.11|26631.11|9
1636416990000|2021-11-09 00:16:30|26753.21|26633.21|26754.54|26634.54|26755.01|26635.01|26753.21|26633.21|10
1636417000000|2021-11-09 00:16:40|26753.64|26633.64|26752.18|26632.18|26753.64|26633.64|26752.18|26632.18|10
1636417010000|2021-11-09 00:16:50|26752.66|26632.66|26749.48|26629.48|26754.08|26634.08|26749.48|26629.48|10
1636417020000|2021-11-09 00:17:00|26749.73|26629.73|26747.25|26627.25|26750.12|26630.12|26747.25|26627.25|10
1636417030000|2021-11-09 00:17:10|26747.24|26627.24|26739.05|26619.05|26747.24|26627.24|26739.05|26619.05|10
1636417040000|2021-11-09 00:17:20|26739.01|26619.01|26736.3|26616.3|26739.01|26619.01|26736.16|26616.16|10
1636417050000|2021-11-09 00:17:30|26735.87|26615.87|26734.96|26614.96|26736.01|26616.01|26734.04|26614.04|10
1636417060000|2021-11-09 00:17:40|26735.94|26615.94|26738.41|26618.41|26738.41|26618.41|26734.78|26614.78|9
1636417070000|2021-11-09 00:17:50|26738.23|26618.23|26742.72|26622.72|26742.72|26622.72|26737.24|26617.24|10
1636417080000|2021-11-09 00:18:00|26741.37|26621.37|26749.41|26629.41|26749.41|26629.41|26741.37|26621.37|9
1636417090000|2021-11-09 00:18:10|26749.63|26629.63|26752.18|26632.18|26752.9|26632.9|26749.63|26629.63|10
1636417100000|2021-11-09 00:18:20|26751.85|26631.85|26749.19|26629.19|26751.85|26631.85|26747.98|26627.98|10
1636417110000|2021-11-09 00:18:30|26749.62|26629.62|26754.24|26634.24|26754.24|26634.24|26749.62|26629.62|10
1636417120000|2021-11-09 00:18:40|26754.29|26634.29|26755.11|26635.11|26755.11|26635.11|26752.26|26632.26|10
1636417130000|2021-11-09 00:18:50|26755.42|26635.42|26759.67|26639.67|26759.67|26639.67|26755.42|26635.42|10
1636417140000|2021-11-09 00:19:00|26759.63|26639.63|26760.04|26640.04|26760.04|26640.04|26757.87|26637.87|10
1636417150000|2021-11-09 00:19:10|26759.54|26639.54|26764.6|26644.6|26764.63|26644.63|26759.54|26639.54|10
1636417160000|2021-11-09 00:19:20|26764.44|26644.44|26762.31|26642.31|26764.96|26644.96|26762.31|26642.31|10
1636417170000|2021-11-09 00:19:30|26762.29|26642.29|26760.57|26640.57|26762.87|26642.87|26760.47|26640.47|10
1636417180000|2021-11-09 00:19:40|26759.92|26639.92|26759.77|26639.77|26760.61|26640.61|26758.77|26638.77|10
1636417190000|2021-11-09 00:19:50|26759.63|26639.63|26763.26|26643.26|26763.26|26643.26|26759.63|26639.63|9
1636417200000|2021-11-09 00:20:00|26763.52|26643.52|26763.25|26643.25|26763.52|26643.52|26762.39|26642.39|9
1636417210000|2021-11-09 00:20:10|26762.42|26642.42|26763.35|26643.35|26764.1|26644.1|26762.42|26642.42|10
1636417220000|2021-11-09 00:20:20|26763.67|26643.67|26767.77|26647.77|26768.84|26648.84|26763.67|26643.67|10
1636417230000|2021-11-09 00:20:30|26767.89|26647.89|26767.55|26647.55|26768.98|26648.98|26767.55|26647.55|10
1636417240000|2021-11-09 00:20:40|26766.91|26646.91|26769.07|26649.07|26769.22|26649.22|26766.91|26646.91|10
1636417250000|2021-11-09 00:20:50|26771.06|26651.06|26779.24|26659.24|26779.24|26659.24|26771.06|26651.06|10
1636417260000|2021-11-09 00:21:00|26778.73|26658.73|26779.08|26659.08|26779.6|26659.6|26778.65|26658.65|9
1636417270000|2021-11-09 00:21:10|26778.25|26658.25|26777.15|26657.15|26778.25|26658.25|26777.12|26657.12|10
1636417280000|2021-11-09 00:21:20|26776.36|26656.36|26775.58|26655.58|26776.36|26656.36|26773.88|26653.88|10
1636417290000|2021-11-09 00:21:30|26775.7|26655.7|26774.12|26654.12|26776.02|26656.02|26774.12|26654.12|10
1636417300000|2021-11-09 00:21:40|26775.41|26655.41|26773.88|26653.88|26775.41|26655.41|26773.12|26653.12|10
1636417310000|2021-11-09 00:21:50|26773.38|26653.38|26774.14|26654.14|26774.14|26654.14|26772.29|26652.29|10
1636417320000|2021-11-09 00:22:00|26774.48|26654.48|26771.06|26651.06|26774.48|26654.48|26771.06|26651.06|10
1636417330000|2021-11-09 00:22:10|26771.7|26651.7|26772.6|26652.6|26772.6|26652.6|26770.93|26650.93|10
1636417340000|2021-11-09 00:22:20|26771.32|26651.32|26774.35|26654.35|26774.35|26654.35|26771.32|26651.32|10
1636417350000|2021-11-09 00:22:30|26775.12|26655.12|26776|26656|26776|26656|26774.55|26654.55|10
1636417360000|2021-11-09 00:22:40|26775.8|26655.8|26774.58|26654.58|26776.16|26656.16|26774.58|26654.58|9
1636417370000|2021-11-09 00:22:50|26774.51|26654.51|26776.88|26656.88|26776.88|26656.88|26774.4|26654.4|8
1636417380000|2021-11-09 00:23:00|26777.56|26657.56|26783.05|26663.05|26783.05|26663.05|26777.56|26657.56|10
1636417390000|2021-11-09 00:23:10|26782.24|26662.24|26785.32|26665.32|26785.32|26665.32|26781.96|26661.96|10
1636417400000|2021-11-09 00:23:20|26785.83|26665.83|26797.85|26677.85|26797.85|26677.85|26785.83|26665.83|10
1636417410000|2021-11-09 00:23:30|26798.13|26678.13|26809.21|26689.21|26809.21|26689.21|26798.13|26678.13|10
1636417420000|2021-11-09 00:23:40|26809.28|26689.28|26815.19|26695.19|26815.38|26695.38|26809.28|26689.28|10
1636417430000|2021-11-09 00:23:50|26816.63|26696.63|26817.42|26697.42|26817.42|26697.42|26814.89|26694.89|10
1636417440000|2021-11-09 00:24:00|26814.84|26694.84|26817.79|26697.79|26819.15|26699.15|26814.71|26694.71|10
1636417450000|2021-11-09 00:24:10|26817.3|26697.3|26819.89|26699.89|26820.34|26700.34|26817.1|26697.1|10
1636417460000|2021-11-09 00:24:20|26819.65|26699.65|26823.92|26703.92|26824.16|26704.16|26819.65|26699.65|10
1636417470000|2021-11-09 00:24:30|26823.8|26703.8|26832.75|26712.75|26832.75|26712.75|26823.8|26703.8|10
1636417480000|2021-11-09 00:24:40|26833.96|26713.96|26841.19|26721.19|26841.19|26721.19|26833.96|26713.96|10
1636417490000|2021-11-09 00:24:50|26843.92|26723.92|26843|26723|26847.41|26727.41|26843|26723|10
1636417500000|2021-11-09 00:25:00|26843.69|26723.69|26841.92|26721.92|26843.69|26723.69|26841.37|26721.37|9
1636417510000|2021-11-09 00:25:10|26841.91|26721.91|26841.57|26721.57|26841.91|26721.91|26839.17|26719.17|10
1636417520000|2021-11-09 00:25:20|26840.8|26720.8|26841.4|26721.4|26841.4|26721.4|26839.61|26719.61|10
1636417530000|2021-11-09 00:25:30|26841.69|26721.69|26842.38|26722.38|26842.98|26722.98|26840.91|26720.91|10
1636417540000|2021-11-09 00:25:40|26842.09|26722.09|26846.59|26726.59|26847.21|26727.21|26842.09|26722.09|10
1636417550000|2021-11-09 00:25:50|26846.6|26726.6|26845|26725|26846.87|26726.87|26845|26725|10
1636417560000|2021-11-09 00:26:00|26843.6|26723.6|26847.54|26727.54|26847.54|26727.54|26843.17|26723.17|10
1636417570000|2021-11-09 00:26:10|26848.5|26728.5|26854.12|26734.12|26854.12|26734.12|26848.5|26728.5|10
1636417580000|2021-11-09 00:26:20|26853.7|26733.7|26856.88|26736.88|26856.88|26736.88|26853.7|26733.7|10
1636417590000|2021-11-09 00:26:30|26856.55|26736.55|26865.42|26745.42|26865.42|26745.42|26853.45|26733.45|10
1636417600000|2021-11-09 00:26:40|26867.1|26747.1|26878.21|26758.21|26878.21|26758.21|26867.1|26747.1|10
1636417610000|2021-11-09 00:26:50|26877.58|26757.58|26882.76|26762.76|26884.13|26764.13|26877.58|26757.58|10
1636417620000|2021-11-09 00:27:00|26881.98|26761.98|26881.3|26761.3|26881.98|26761.98|26880.26|26760.26|10
1636417630000|2021-11-09 00:27:10|26883.89|26763.89|26888.78|26768.78|26890.67|26770.67|26883.89|26763.89|10
1636417640000|2021-11-09 00:27:20|26889.87|26769.87|26892.14|26772.14|26893.11|26773.11|26889.82|26769.82|10
1636417650000|2021-11-09 00:27:30|26892.25|26772.25|26891.69|26771.69|26892.25|26772.25|26889.57|26769.57|10
1636417660000|2021-11-09 00:27:40|26891.25|26771.25|26892.38|26772.38|26894.27|26774.27|26891.25|26771.25|10
1636417670000|2021-11-09 00:27:50|26890.61|26770.61|26889.9|26769.9|26892.4|26772.4|26889.68|26769.68|10
1636417680000|2021-11-09 00:28:00|26889.24|26769.24|26888.75|26768.75|26889.24|26769.24|26887.63|26767.63|10
1636417690000|2021-11-09 00:28:10|26889.1|26769.1|26884|26764|26889.74|26769.74|26883.94|26763.94|10
1636417700000|2021-11-09 00:28:20|26883.29|26763.29|26877.68|26757.68|26883.76|26763.76|26877.68|26757.68|10
1636417710000|2021-11-09 00:28:30|26876.64|26756.64|26880.28|26760.28|26880.28|26760.28|26876.64|26756.64|10
1636417720000|2021-11-09 00:28:40|26879.82|26759.82|26885.17|26765.17|26885.3|26765.3|26879.82|26759.82|10
1636417730000|2021-11-09 00:28:50|26884.65|26764.65|26886.24|26766.24|26887.25|26767.25|26884.65|26764.65|10
1636417740000|2021-11-09 00:29:00|26885.41|26765.41|26889.24|26769.24|26890.25|26770.25|26885.36|26765.36|10
1636417750000|2021-11-09 00:29:10|26889.63|26769.63|26894.73|26774.73|26895.15|26775.15|26889.63|26769.63|10
1636417760000|2021-11-09 00:29:20|26894.14|26774.14|26892.17|26772.17|26894.51|26774.51|26892.17|26772.17|10
1636417770000|2021-11-09 00:29:30|26893.19|26773.19|26893|26773|26893.88|26773.88|26891.25|26771.25|10
1636417780000|2021-11-09 00:29:40|26893.9|26773.9|26893.09|26773.09|26893.9|26773.9|26892.54|26772.54|10
1636417790000|2021-11-09 00:29:50|26892.62|26772.62|26893.62|26773.62|26894.55|26774.55|26892.62|26772.62|10
1636417800000|2021-11-09 00:30:00|26893.95|26773.95|26892.57|26772.57|26894.65|26774.65|26891.04|26771.04|10
1636417810000|2021-11-09 00:30:10|26892.67|26772.67|26892.46|26772.46|26893.04|26773.04|26890.95|26770.95|10
1636417820000|2021-11-09 00:30:20|26892.48|26772.48|26891.94|26771.94|26892.65|26772.65|26891.08|26771.08|10
1636417830000|2021-11-09 00:30:30|26892.45|26772.45|26895.17|26775.17|26897.19|26777.19|26892.45|26772.45|10
1636417840000|2021-11-09 00:30:40|26894.48|26774.48|26896.8|26776.8|26897.06|26777.06|26893.58|26773.58|10
1636417850000|2021-11-09 00:30:50|26896.97|26776.97|26894.68|26774.68|26896.97|26776.97|26894.27|26774.27|10
1636417860000|2021-11-09 00:31:00|26894.87|26774.87|26891.71|26771.71|26894.87|26774.87|26891.71|26771.71|10
1636417870000|2021-11-09 00:31:10|26891.15|26771.15|26886.9|26766.9|26891.49|26771.49|26886.9|26766.9|10
1636417880000|2021-11-09 00:31:20|26886.57|26766.57|26881.99|26761.99|26886.57|26766.57|26881.99|26761.99|10
1636417890000|2021-11-09 00:31:30|26882.16|26762.16|26878.8|26758.8|26882.16|26762.16|26878.8|26758.8|10
1636417900000|2021-11-09 00:31:40|26878.7|26758.7|26880.58|26760.58|26880.58|26760.58|26876.99|26756.99|10
1636417910000|2021-11-09 00:31:50|26880.52|26760.52|26880.86|26760.86|26881.53|26761.53|26879.79|26759.79|10
1636417920000|2021-11-09 00:32:00|26880.83|26760.83|26884.33|26764.33|26884.33|26764.33|26879.32|26759.32|10
1636417930000|2021-11-09 00:32:10|26884.85|26764.85|26888.68|26768.68|26890.87|26770.87|26884.85|26764.85|10
1636417940000|2021-11-09 00:32:20|26888.59|26768.59|26884.35|26764.35|26889.31|26769.31|26884.35|26764.35|9
1636417950000|2021-11-09 00:32:30|26886.11|26766.11|26891.08|26771.08|26891.08|26771.08|26886.11|26766.11|10
1636417960000|2021-11-09 00:32:40|26892.28|26772.28|26893.32|26773.32|26893.45|26773.45|26892.11|26772.11|10
1636417970000|2021-11-09 00:32:50|26892.94|26772.94|26892.68|26772.68|26894.12|26774.12|26892.48|26772.48|10
1636417980000|2021-11-09 00:33:00|26893.08|26773.08|26894.07|26774.07|26895.38|26775.38|26893.08|26773.08|10
1636417990000|2021-11-09 00:33:10|26894.37|26774.37|26897.17|26777.17|26898.42|26778.42|26894.37|26774.37|10
1636418000000|2021-11-09 00:33:20|26897.41|26777.41|26899.02|26779.02|26899.22|26779.22|26897.22|26777.22|10
1636418010000|2021-11-09 00:33:30|26901.11|26781.11|26902.25|26782.25|26902.25|26782.25|26897.84|26777.84|10
1636418020000|2021-11-09 00:33:40|26901.99|26781.99|26899.74|26779.74|26902.91|26782.91|26899.74|26779.74|9
1636418030000|2021-11-09 00:33:50|26897.22|26777.22|26892.54|26772.54|26897.22|26777.22|26892.54|26772.54|10
1636418040000|2021-11-09 00:34:00|26891.88|26771.88|26888.05|26768.05|26892.74|26772.74|26888.05|26768.05|10
1636418050000|2021-11-09 00:34:10|26887.51|26767.51|26883.08|26763.08|26887.61|26767.61|26881.83|26761.83|10
1636418060000|2021-11-09 00:34:20|26882.44|26762.44|26875.61|26755.61|26882.44|26762.44|26875.61|26755.61|10
1636418070000|2021-11-09 00:34:30|26874.44|26754.44|26877.84|26757.84|26877.84|26757.84|26872.6|26752.6|10
1636418080000|2021-11-09 00:34:40|26877.87|26757.87|26879.43|26759.43|26879.43|26759.43|26876.05|26756.05|10
1636418090000|2021-11-09 00:34:50|26881.27|26761.27|26884.64|26764.64|26884.99|26764.99|26881.27|26761.27|10
1636418100000|2021-11-09 00:35:00|26885.43|26765.43|26889.16|26769.16|26889.66|26769.66|26884.9|26764.9|10
1636418110000|2021-11-09 00:35:10|26887.39|26767.39|26891.86|26771.86|26893.66|26773.66|26887.39|26767.39|10
1636418120000|2021-11-09 00:35:20|26891.91|26771.91|26889.34|26769.34|26892.13|26772.13|26889.09|26769.09|10
1636418130000|2021-11-09 00:35:30|26889.56|26769.56|26879.43|26759.43|26889.56|26769.56|26879.43|26759.43|10
1636418140000|2021-11-09 00:35:40|26877.36|26757.36|26874.56|26754.56|26878.24|26758.24|26874.56|26754.56|10
1636418150000|2021-11-09 00:35:50|26874.04|26754.04|26875.09|26755.09|26875.09|26755.09|26873.54|26753.54|10
1636418160000|2021-11-09 00:36:00|26875.07|26755.07|26875.73|26755.73|26875.73|26755.73|26872.71|26752.71|10
1636418170000|2021-11-09 00:36:10|26875.88|26755.88|26875.22|26755.22|26877.41|26757.41|26875.22|26755.22|10
1636418180000|2021-11-09 00:36:20|26875.24|26755.24|26877.28|26757.28|26877.41|26757.41|26875.24|26755.24|9
1636418190000|2021-11-09 00:36:30|26876.91|26756.91|26879.86|26759.86|26880.29|26760.29|26876.91|26756.91|9
1636418200000|2021-11-09 00:36:40|26879.89|26759.89|26881.16|26761.16|26881.16|26761.16|26878.86|26758.86|10
1636418210000|2021-11-09 00:36:50|26881.35|26761.35|26882.16|26762.16|26882.16|26762.16|26876.38|26756.38|10
1636418220000|2021-11-09 00:37:00|26883.28|26763.28|26885.65|26765.65|26886.5|26766.5|26882.52|26762.52|9
1636418230000|2021-11-09 00:37:10|26885.31|26765.31|26884.45|26764.45|26887.04|26767.04|26884.45|26764.45|9
1636418240000|2021-11-09 00:37:20|26885.05|26765.05|26884.67|26764.67|26885.05|26765.05|26883.79|26763.79|10
1636418250000|2021-11-09 00:37:30|26887.91|26767.91|26887.6|26767.6|26889.93|26769.93|26886.8|26766.8|9
1636418260000|2021-11-09 00:37:40|26888.14|26768.14|26886.33|26766.33|26888.14|26768.14|26886.33|26766.33|10
1636418270000|2021-11-09 00:37:50|26886.46|26766.46|26891.72|26771.72|26891.72|26771.72|26886.46|26766.46|10
1636418280000|2021-11-09 00:38:00|26890.83|26770.83|26889.22|26769.22|26891.3|26771.3|26889.22|26769.22|10
1636418290000|2021-11-09 00:38:10|26891.13|26771.13|26893.2|26773.2|26893.2|26773.2|26890.81|26770.81|10
1636418300000|2021-11-09 00:38:20|26893.07|26773.07|26892.51|26772.51|26893.83|26773.83|26891.72|26771.72|10
1636418310000|2021-11-09 00:38:30|26892.72|26772.72|26896.28|26776.28|26896.28|26776.28|26892.72|26772.72|10
1636418320000|2021-11-09 00:38:40|26897.2|26777.2|26902.73|26782.73|26902.95|26782.95|26896.28|26776.28|10
1636418330000|2021-11-09 00:38:50|26902.6|26782.6|26910.71|26790.71|26911.16|26791.16|26902.02|26782.02|10
1636418340000|2021-11-09 00:39:00|26913.2|26793.2|26908.29|26788.29|26914.08|26794.08|26908.29|26788.29|10
1636418350000|2021-11-09 00:39:10|26908.66|26788.66|26908.43|26788.43|26908.66|26788.66|26907.31|26787.31|9
1636418360000|2021-11-09 00:39:20|26907.62|26787.62|26907.72|26787.72|26908.53|26788.53|26906.63|26786.63|10
1636418370000|2021-11-09 00:39:30|26907.73|26787.73|26910.11|26790.11|26910.11|26790.11|26907.73|26787.73|10
1636418380000|2021-11-09 00:39:40|26909.81|26789.81|26909.25|26789.25|26909.81|26789.81|26908.44|26788.44|10
1636418390000|2021-11-09 00:39:50|26909.67|26789.67|26911.74|26791.74|26911.79|26791.79|26908.57|26788.57|10
1636418400000|2021-11-09 00:40:00|26913.43|26793.43|26918.23|26798.23|26918.23|26798.23|26913.43|26793.43|10
1636418410000|2021-11-09 00:40:10|26919.08|26799.08|26930.19|26810.19|26931|26811|26919.08|26799.08|10
1636418420000|2021-11-09 00:40:20|26930.1|26810.1|26928.06|26808.06|26932.66|26812.66|26927.18|26807.18|10
1636418430000|2021-11-09 00:40:30|26929.42|26809.42|26932.23|26812.23|26932.54|26812.54|26929.42|26809.42|10
1636418440000|2021-11-09 00:40:40|26933.16|26813.16|26934.47|26814.47|26937.17|26817.17|26933.15|26813.15|10
1636418450000|2021-11-09 00:40:50|26934.19|26814.19|26931.56|26811.56|26935.23|26815.23|26931.56|26811.56|9
1636418460000|2021-11-09 00:41:00|26929.66|26809.66|26932.24|26812.24|26933.23|26813.23|26929.66|26809.66|10
1636418470000|2021-11-09 00:41:10|26932.02|26812.02|26933.02|26813.02|26933.03|26813.03|26929.39|26809.39|10
1636418480000|2021-11-09 00:41:20|26932.59|26812.59|26933.66|26813.66|26933.9|26813.9|26932.59|26812.59|10
1636418490000|2021-11-09 00:41:30|26935.54|26815.54|26946.41|26826.41|26946.41|26826.41|26935.35|26815.35|10
1636418500000|2021-11-09 00:41:40|26944.64|26824.64|26945.93|26825.93|26945.93|26825.93|26944.58|26824.58|10
1636418510000|2021-11-09 00:41:50|26945.9|26825.9|26944.16|26824.16|26947.78|26827.78|26944.16|26824.16|10
1636418520000|2021-11-09 00:42:00|26945.02|26825.02|26946.04|26826.04|26948.82|26828.82|26944.44|26824.44|10
1636418530000|2021-11-09 00:42:10|26945.91|26825.91|26949.89|26829.89|26949.89|26829.89|26945.91|26825.91|10
1636418540000|2021-11-09 00:42:20|26949.67|26829.67|26946.29|26826.29|26949.67|26829.67|26945.37|26825.37|10
1636418550000|2021-11-09 00:42:30|26946.19|26826.19|26948.26|26828.26|26948.35|26828.35|26946.19|26826.19|10
1636418560000|2021-11-09 00:42:40|26947.81|26827.81|26954.08|26834.08|26954.08|26834.08|26947.81|26827.81|10
1636418570000|2021-11-09 00:42:50|26954.51|26834.51|26948.4|26828.4|26954.51|26834.51|26947.41|26827.41|10
1636418580000|2021-11-09 00:43:00|26948.94|26828.94|26953.88|26833.88|26953.88|26833.88|26948.03|26828.03|10
1636418590000|2021-11-09 00:43:10|26955.02|26835.02|26961.34|26841.34|26961.34|26841.34|26955.02|26835.02|10
1636418600000|2021-11-09 00:43:20|26962.09|26842.09|26965.42|26845.42|26965.42|26845.42|26961.31|26841.31|10
1636418610000|2021-11-09 00:43:30|26964.41|26844.41|26962.64|26842.64|26965.91|26845.91|26962.35|26842.35|10
1636418620000|2021-11-09 00:43:40|26963.66|26843.66|26968.07|26848.07|26968.07|26848.07|26963.66|26843.66|10
1636418630000|2021-11-09 00:43:50|26968.73|26848.73|26964.09|26844.09|26968.73|26848.73|26963.78|26843.78|10
1636418640000|2021-11-09 00:44:00|26963.67|26843.67|26965.54|26845.54|26965.54|26845.54|26962.6|26842.6|9
1636418650000|2021-11-09 00:44:10|26968.23|26848.23|26968.82|26848.82|26970.56|26850.56|26968.23|26848.23|10
1636418660000|2021-11-09 00:44:20|26969.32|26849.32|26967.12|26847.12|26969.75|26849.75|26966.06|26846.06|10
1636418670000|2021-11-09 00:44:30|26969.16|26849.16|26972.4|26852.4|26972.92|26852.92|26969.16|26849.16|10
1636418680000|2021-11-09 00:44:40|26973.21|26853.21|26975.39|26855.39|26976.02|26856.02|26972.4|26852.4|10
1636418690000|2021-11-09 00:44:50|26974.46|26854.46|26980.73|26860.73|26980.73|26860.73|26974.45|26854.45|9
1636418700000|2021-11-09 00:45:00|26981.11|26861.11|26975.13|26855.13|26981.11|26861.11|26975.13|26855.13|10
1636418710000|2021-11-09 00:45:10|26974.38|26854.38|26975.99|26855.99|26975.99|26855.99|26973.48|26853.48|10
1636418720000|2021-11-09 00:45:20|26975.06|26855.06|26975.76|26855.76|26975.99|26855.99|26974.35|26854.35|10
1636418730000|2021-11-09 00:45:30|26975.41|26855.41|26979.72|26859.72|26979.72|26859.72|26975.41|26855.41|9
1636418740000|2021-11-09 00:45:40|26979.91|26859.91|26978.2|26858.2|26981.27|26861.27|26978.1|26858.1|9
1636418750000|2021-11-09 00:45:50|26977.48|26857.48|26977.84|26857.84|26978.18|26858.18|26977.12|26857.12|10
1636418760000|2021-11-09 00:46:00|26978.32|26858.32|26981.4|26861.4|26981.4|26861.4|26978.22|26858.22|10
1636418770000|2021-11-09 00:46:10|26981.93|26861.93|26982.82|26862.82|26982.82|26862.82|26981.53|26861.53|10
1636418780000|2021-11-09 00:46:20|26982.52|26862.52|26981.07|26861.07|26982.75|26862.75|26981.07|26861.07|10
1636418790000|2021-11-09 00:46:30|26980.67|26860.67|26972.31|26852.31|26981.03|26861.03|26972.31|26852.31|10
1636418800000|2021-11-09 00:46:40|26971.1|26851.1|26963.86|26843.86|26972.02|26852.02|26963.86|26843.86|10
1636418810000|2021-11-09 00:46:50|26964.77|26844.77|26965.65|26845.65|26965.65|26845.65|26962.92|26842.92|10
1636418820000|2021-11-09 00:47:00|26966.15|26846.15|26970.05|26850.05|26970.66|26850.66|26966.15|26846.15|10
1636418830000|2021-11-09 00:47:10|26970.08|26850.08|26968.95|26848.95|26970.08|26850.08|26966.87|26846.87|10
1636418840000|2021-11-09 00:47:20|26969.87|26849.87|26968.85|26848.85|26971.98|26851.98|26968.85|26848.85|10
1636418850000|2021-11-09 00:47:30|26969.23|26849.23|26967.23|26847.23|26971.17|26851.17|26967.23|26847.23|10
1636418860000|2021-11-09 00:47:40|26967.03|26847.03|26959.77|26839.77|26967.03|26847.03|26959.77|26839.77|10
1636418870000|2021-11-09 00:47:50|26959.23|26839.23|26943.08|26823.08|26959.23|26839.23|26943.08|26823.08|10
1636418880000|2021-11-09 00:48:00|26942.56|26822.56|26937.77|26817.77|26942.56|26822.56|26937.04|26817.04|10
1636418890000|2021-11-09 00:48:10|26936.36|26816.36|26935.4|26815.4|26936.36|26816.36|26933.03|26813.03|10
1636418900000|2021-11-09 00:48:20|26935.26|26815.26|26948.46|26828.46|26948.46|26828.46|26934.25|26814.25|10
1636418910000|2021-11-09 00:48:30|26948.85|26828.85|26963.87|26843.87|26963.87|26843.87|26948.02|26828.02|10
1636418920000|2021-11-09 00:48:40|26962.39|26842.39|26965.81|26845.81|26967.05|26847.05|26962.39|26842.39|10
1636418930000|2021-11-09 00:48:50|26966.03|26846.03|26962.85|26842.85|26966.15|26846.15|26962.85|26842.85|10
1636418940000|2021-11-09 00:49:00|26962.44|26842.44|26962.37|26842.37|26962.44|26842.44|26961.42|26841.42|10
1636418950000|2021-11-09 00:49:10|26961.4|26841.4|26959.58|26839.58|26961.99|26841.99|26959.58|26839.58|10
1636418960000|2021-11-09 00:49:20|26960.05|26840.05|26959.98|26839.98|26960.05|26840.05|26958.9|26838.9|9
1636418970000|2021-11-09 00:49:30|26959.93|26839.93|26960.81|26840.81|26960.81|26840.81|26958.87|26838.87|10
1636418980000|2021-11-09 00:49:40|26961.39|26841.39|26964.41|26844.41|26964.41|26844.41|26961.39|26841.39|10
1636418990000|2021-11-09 00:49:50|26964.38|26844.38|26961.33|26841.33|26964.38|26844.38|26961.33|26841.33|10
1636419000000|2021-11-09 00:50:00|26960.84|26840.84|26960.91|26840.91|26962.13|26842.13|26960.83|26840.83|10
1636419010000|2021-11-09 00:50:10|26960.55|26840.55|26955.16|26835.16|26960.71|26840.71|26955.16|26835.16|10
1636419020000|2021-11-09 00:50:20|26954.87|26834.87|26952.48|26832.48|26954.87|26834.87|26952.48|26832.48|10
1636419030000|2021-11-09 00:50:30|26953.52|26833.52|26951.37|26831.37|26954.66|26834.66|26951.07|26831.07|10
1636419040000|2021-11-09 00:50:40|26951.49|26831.49|26954.86|26834.86|26955.82|26835.82|26950.75|26830.75|10
1636419050000|2021-11-09 00:50:50|26954.62|26834.62|26952.66|26832.66|26954.88|26834.88|26951.86|26831.86|10
1636419060000|2021-11-09 00:51:00|26952.04|26832.04|26951.31|26831.31|26953.07|26833.07|26950.79|26830.79|10
1636419070000|2021-11-09 00:51:10|26950.75|26830.75|26950.98|26830.98|26952.16|26832.16|26950.18|26830.18|10
1636419080000|2021-11-09 00:51:20|26951.22|26831.22|26944.13|26824.13|26951.44|26831.44|26944.13|26824.13|10
1636419090000|2021-11-09 00:51:30|26943.26|26823.26|26937.14|26817.14|26943.26|26823.26|26936.85|26816.85|10
1636419100000|2021-11-09 00:51:40|26934.59|26814.59|26928.63|26808.63|26934.59|26814.59|26928.63|26808.63|10
1636419110000|2021-11-09 00:51:50|26928.12|26808.12|26924.37|26804.37|26928.81|26808.81|26923.77|26803.77|10
1636419120000|2021-11-09 00:52:00|26924.94|26804.94|26924.2|26804.2|26925.48|26805.48|26922|26802|10
1636419130000|2021-11-09 00:52:10|26924.21|26804.21|26926.37|26806.37|26926.37|26806.37|26923.55|26803.55|9
1636419140000|2021-11-09 00:52:20|26926.27|26806.27|26923.63|26803.63|26926.27|26806.27|26923.63|26803.63|10
1636419150000|2021-11-09 00:52:30|26925.27|26805.27|26924.81|26804.81|26925.99|26805.99|26924.67|26804.67|10
1636419160000|2021-11-09 00:52:40|26924.25|26804.25|26926.91|26806.91|26926.91|26806.91|26923.67|26803.67|10
1636419170000|2021-11-09 00:52:50|26927.1|26807.1|26931.58|26811.58|26931.58|26811.58|26927.1|26807.1|10
1636419180000|2021-11-09 00:53:00|26932.16|26812.16|26932.22|26812.22|26932.4|26812.4|26932|26812|10
1636419190000|2021-11-09 00:53:10|26932.34|26812.34|26929.61|26809.61|26933.43|26813.43|26929.61|26809.61|10
1636419200000|2021-11-09 00:53:20|26929.36|26809.36|26927.04|26807.04|26930.55|26810.55|26927.04|26807.04|10
1636419210000|2021-11-09 00:53:30|26925.95|26805.95|26924.83|26804.83|26925.95|26805.95|26924.12|26804.12|10
1636419220000|2021-11-09 00:53:40|26925.03|26805.03|26918.64|26798.64|26925.03|26805.03|26918.64|26798.64|10
1636419230000|2021-11-09 00:53:50|26918.84|26798.84|26918.28|26798.28|26919.82|26799.82|26917.75|26797.75|10
1636419240000|2021-11-09 00:54:00|26918.01|26798.01|26917.68|26797.68|26919.03|26799.03|26917.48|26797.48|10
1636419250000|2021-11-09 00:54:10|26917.05|26797.05|26914.6|26794.6|26917.81|26797.81|26914.6|26794.6|10
1636419260000|2021-11-09 00:54:20|26915.05|26795.05|26915.46|26795.46|26915.88|26795.88|26914.12|26794.12|10
1636419270000|2021-11-09 00:54:30|26915.45|26795.45|26913.89|26793.89|26916.44|26796.44|26913.89|26793.89|9
1636419280000|2021-11-09 00:54:40|26913.93|26793.93|26912.98|26792.98|26914.21|26794.21|26912.96|26792.96|8
1636419290000|2021-11-09 00:54:50|26913.03|26793.03|26911.76|26791.76|26913.03|26793.03|26911.6|26791.6|10
1636419300000|2021-11-09 00:55:00|26911.31|26791.31|26907.61|26787.61|26911.31|26791.31|26907.61|26787.61|10
1636419310000|2021-11-09 00:55:10|26907.77|26787.77|26909.81|26789.81|26910.5|26790.5|26907.64|26787.64|10
1636419320000|2021-11-09 00:55:20|26909.73|26789.73|26906.65|26786.65|26911.79|26791.79|26906.65|26786.65|10
1636419330000|2021-11-09 00:55:30|26906.8|26786.8|26910.39|26790.39|26910.39|26790.39|26906.8|26786.8|10
1636419340000|2021-11-09 00:55:40|26910.53|26790.53|26910.77|26790.77|26911.09|26791.09|26908.58|26788.58|10
1636419350000|2021-11-09 00:55:50|26910.72|26790.72|26914.03|26794.03|26914.45|26794.45|26910.15|26790.15|10
1636419360000|2021-11-09 00:56:00|26913.65|26793.65|26913.41|26793.41|26914.02|26794.02|26912.22|26792.22|10
1636419370000|2021-11-09 00:56:10|26913.6|26793.6|26916.18|26796.18|26916.18|26796.18|26913.54|26793.54|10
1636419380000|2021-11-09 00:56:20|26918.58|26798.58|26920.26|26800.26|26920.26|26800.26|26917.34|26797.34|10
1636419390000|2021-11-09 00:56:30|26920.38|26800.38|26922.73|26802.73|26922.73|26802.73|26919.92|26799.92|10
1636419400000|2021-11-09 00:56:40|26922.52|26802.52|26919.12|26799.12|26922.82|26802.82|26918.94|26798.94|10
1636419410000|2021-11-09 00:56:50|26921.1|26801.1|26920.12|26800.12|26921.72|26801.72|26919.55|26799.55|9
1636419420000|2021-11-09 00:57:00|26920.05|26800.05|26922.61|26802.61|26923.66|26803.66|26919.79|26799.79|10
1636419430000|2021-11-09 00:57:10|26923.11|26803.11|26918.3|26798.3|26923.45|26803.45|26918.3|26798.3|9
1636419440000|2021-11-09 00:57:20|26917.69|26797.69|26914.64|26794.64|26917.99|26797.99|26914.64|26794.64|10
1636419450000|2021-11-09 00:57:30|26914.36|26794.36|26912.34|26792.34|26914.98|26794.98|26912.32|26792.32|10
1636419460000|2021-11-09 00:57:40|26910.52|26790.52|26905.76|26785.76|26910.52|26790.52|26905.76|26785.76|10
1636419470000|2021-11-09 00:57:50|26902.54|26782.54|26905.15|26785.15|26905.42|26785.42|26902.52|26782.52|10
1636419480000|2021-11-09 00:58:00|26905.11|26785.11|26906.17|26786.17|26906.35|26786.35|26903.76|26783.76|9
1636419490000|2021-11-09 00:58:10|26906.31|26786.31|26908.97|26788.97|26909.19|26789.19|26906.19|26786.19|10
1636419500000|2021-11-09 00:58:20|26909|26789|26906.04|26786.04|26909|26789|26906.04|26786.04|10
1636419510000|2021-11-09 00:58:30|26905.81|26785.81|26903.53|26783.53|26905.81|26785.81|26903.43|26783.43|10
1636419520000|2021-11-09 00:58:40|26903.78|26783.78|26902.66|26782.66|26904.24|26784.24|26901.82|26781.82|10
1636419530000|2021-11-09 00:58:50|26902.46|26782.46|26895.31|26775.31|26902.64|26782.64|26895.2|26775.2|10
1636419540000|2021-11-09 00:59:00|26895.09|26775.09|26893.38|26773.38|26895.35|26775.35|26889.81|26769.81|10
1636419550000|2021-11-09 00:59:10|26893.83|26773.83|26897.28|26777.28|26897.3|26777.3|26893.83|26773.83|10
1636419560000|2021-11-09 00:59:20|26896.9|26776.9|26898.14|26778.14|26900.03|26780.03|26896.81|26776.81|10
1636419570000|2021-11-09 00:59:30|26897.89|26777.89|26895.22|26775.22|26898.22|26778.22|26895.22|26775.22|10
1636419580000|2021-11-09 00:59:40|26895.28|26775.28|26896.1|26776.1|26896.68|26776.68|26894.12|26774.12|10
1636419590000|2021-11-09 00:59:50|26896.54|26776.54|26897.27|26777.27|26898.66|26778.66|26896.54|26776.54|10
1636419600000|2021-11-09 01:00:00|26896.56|26776.56|26894.3|26774.3|26896.56|26776.56|26893.38|26773.38|10
1636419610000|2021-11-09 01:00:10|26894.06|26774.06|26896.45|26776.45|26897.37|26777.37|26894.06|26774.06|10
1636419620000|2021-11-09 01:00:20|26897.64|26777.64|26901.72|26781.72|26902.53|26782.53|26897.35|26777.35|10
1636419630000|2021-11-09 01:00:30|26901.44|26781.44|26894.84|26774.84|26901.44|26781.44|26894.84|26774.84|10
1636419640000|2021-11-09 01:00:40|26895|26775|26898.47|26778.47|26898.47|26778.47|26894.94|26774.94|10
1636419650000|2021-11-09 01:00:50|26898.71|26778.71|26903.28|26783.28|26903.89|26783.89|26898.71|26778.71|10
1636419660000|2021-11-09 01:01:00|26903.43|26783.43|26897.62|26777.62|26903.43|26783.43|26897.62|26777.62|10
1636419670000|2021-11-09 01:01:10|26897.47|26777.47|26894.95|26774.95|26897.47|26777.47|26894.38|26774.38|10
1636419680000|2021-11-09 01:01:20|26895.4|26775.4|26890.61|26770.61|26895.4|26775.4|26890.61|26770.61|9
1636419690000|2021-11-09 01:01:30|26890.58|26770.58|26891.6|26771.6|26892.05|26772.05|26890.16|26770.16|10
1636419700000|2021-11-09 01:01:40|26891.64|26771.64|26896.48|26776.48|26897.05|26777.05|26891.64|26771.64|10
1636419710000|2021-11-09 01:01:50|26895.18|26775.18|26897.07|26777.07|26898.28|26778.28|26893.24|26773.24|10
1636419720000|2021-11-09 01:02:00|26897.36|26777.36|26887.89|26767.89|26897.41|26777.41|26887.89|26767.89|10
1636419730000|2021-11-09 01:02:10|26885.8|26765.8|26877.22|26757.22|26885.8|26765.8|26877.22|26757.22|10
1636419740000|2021-11-09 01:02:20|26876.71|26756.71|26860.69|26740.69|26876.71|26756.71|26860.69|26740.69|10
1636419750000|2021-11-09 01:02:30|26854.22|26734.22|26848.86|26728.86|26854.22|26734.22|26848.86|26728.86|10
1636419760000|2021-11-09 01:02:40|26848.26|26728.26|26844.85|26724.85|26848.26|26728.26|26844.85|26724.85|10
1636419770000|2021-11-09 01:02:50|26844.46|26724.46|26845.29|26725.29|26846.22|26726.22|26844.02|26724.02|9
1636419780000|2021-11-09 01:03:00|26844.73|26724.73|26841.96|26721.96|26844.73|26724.73|26841.68|26721.68|10
1636419790000|2021-11-09 01:03:10|26841.16|26721.16|26838.27|26718.27|26841.16|26721.16|26836.92|26716.92|10
1636419800000|2021-11-09 01:03:20|26837.69|26717.69|26838.33|26718.33|26838.97|26718.97|26837.69|26717.69|9
1636419810000|2021-11-09 01:03:30|26837.59|26717.59|26831.23|26711.23|26837.59|26717.59|26829.35|26709.35|10
1636419820000|2021-11-09 01:03:40|26832.38|26712.38|26834.39|26714.39|26835.7|26715.7|26832.38|26712.38|9
1636419830000|2021-11-09 01:03:50|26835.97|26715.97|26838.16|26718.16|26839.12|26719.12|26835.85|26715.85|10
1636419840000|2021-11-09 01:04:00|26838.17|26718.17|26839.44|26719.44|26840.14|26720.14|26838.17|26718.17|10
1636419850000|2021-11-09 01:04:10|26840.11|26720.11|26839.49|26719.49|26840.59|26720.59|26839.2|26719.2|10
1636419860000|2021-11-09 01:04:20|26839.6|26719.6|26838.71|26718.71|26839.6|26719.6|26837.76|26717.76|9
1636419870000|2021-11-09 01:04:30|26838.91|26718.91|26835.1|26715.1|26841.31|26721.31|26835.1|26715.1|10
1636419880000|2021-11-09 01:04:40|26833.72|26713.72|26834.45|26714.45|26836.03|26716.03|26833.14|26713.14|10
1636419890000|2021-11-09 01:04:50|26835.18|26715.18|26836.71|26716.71|26837.16|26717.16|26834.72|26714.72|10
1636419900000|2021-11-09 01:05:00|26836.89|26716.89|26839.58|26719.58|26839.58|26719.58|26836.89|26716.89|10
1636419910000|2021-11-09 01:05:10|26840|26720|26844.67|26724.67|26844.74|26724.74|26840|26720|10
1636419920000|2021-11-09 01:05:20|26844.75|26724.75|26847.12|26727.12|26847.12|26727.12|26844.75|26724.75|10
1636419930000|2021-11-09 01:05:30|26846.92|26726.92|26846.64|26726.64|26847.53|26727.53|26846.4|26726.4|10
1636419940000|2021-11-09 01:05:40|26846.4|26726.4|26850.53|26730.53|26850.53|26730.53|26846.4|26726.4|10
1636419950000|2021-11-09 01:05:50|26850.3|26730.3|26846.38|26726.38|26851.2|26731.2|26846.38|26726.38|10
1636419960000|2021-11-09 01:06:00|26845.65|26725.65|26836.39|26716.39|26845.92|26725.92|26836.39|26716.39|10
1636419970000|2021-11-09 01:06:10|26835.85|26715.85|26836.3|26716.3|26837.03|26717.03|26835.85|26715.85|10
1636419980000|2021-11-09 01:06:20|26835.89|26715.89|26835.43|26715.43|26837.04|26717.04|26835.43|26715.43|10
1636419990000|2021-11-09 01:06:30|26835.24|26715.24|26835.79|26715.79|26835.83|26715.83|26834.14|26714.14|10
1636420000000|2021-11-09 01:06:40|26835.26|26715.26|26834.49|26714.49|26836.27|26716.27|26834.3|26714.3|10
1636420010000|2021-11-09 01:06:50|26834.08|26714.08|26833.21|26713.21|26834.08|26714.08|26832.38|26712.38|10
1636420020000|2021-11-09 01:07:00|26831.92|26711.92|26829.47|26709.47|26831.92|26711.92|26828.74|26708.74|10
1636420030000|2021-11-09 01:07:10|26829.71|26709.71|26828.03|26708.03|26829.9|26709.9|26827.79|26707.79|8
1636420040000|2021-11-09 01:07:20|26828.13|26708.13|26823.06|26703.06|26828.29|26708.29|26823.06|26703.06|10
1636420050000|2021-11-09 01:07:30|26823.31|26703.31|26820.91|26700.91|26823.31|26703.31|26820.59|26700.59|10
1636420060000|2021-11-09 01:07:40|26820.76|26700.76|26815.69|26695.69|26820.81|26700.81|26815.57|26695.57|10
1636420070000|2021-11-09 01:07:50|26815.28|26695.28|26814.59|26694.59|26816|26696|26814.59|26694.59|10
1636420080000|2021-11-09 01:08:00|26812.18|26692.18|26808.3|26688.3|26812.18|26692.18|26807.95|26687.95|10
1636420090000|2021-11-09 01:08:10|26808.28|26688.28|26809.43|26689.43|26811.12|26691.12|26808.28|26688.28|10
1636420100000|2021-11-09 01:08:20|26809.32|26689.32|26810.05|26690.05|26811.11|26691.11|26808.72|26688.72|10
1636420110000|2021-11-09 01:08:30|26809.91|26689.91|26809.15|26689.15|26810.51|26690.51|26808.57|26688.57|10
1636420120000|2021-11-09 01:08:40|26809.02|26689.02|26808.06|26688.06|26809.02|26689.02|26807.8|26687.8|10
1636420130000|2021-11-09 01:08:50|26807.79|26687.79|26806.44|26686.44|26808.26|26688.26|26806.44|26686.44|10
1636420140000|2021-11-09 01:09:00|26805.33|26685.33|26798.6|26678.6|26805.33|26685.33|26798.52|26678.52|10
1636420150000|2021-11-09 01:09:10|26798.47|26678.47|26799.62|26679.62|26801.13|26681.13|26798.44|26678.44|10
1636420160000|2021-11-09 01:09:20|26800.25|26680.25|26801.21|26681.21|26802.71|26682.71|26800.25|26680.25|10
1636420170000|2021-11-09 01:09:30|26800.64|26680.64|26795.79|26675.79|26801.39|26681.39|26795.79|26675.79|10
1636420180000|2021-11-09 01:09:40|26796.38|26676.38|26793.71|26673.71|26796.38|26676.38|26792.85|26672.85|10
1636420190000|2021-11-09 01:09:50|26791.24|26671.24|26792.31|26672.31|26792.97|26672.97|26790.89|26670.89|10
1636420200000|2021-11-09 01:10:00|26792.49|26672.49|26794.47|26674.47|26794.47|26674.47|26791.67|26671.67|10
1636420210000|2021-11-09 01:10:10|26795.99|26675.99|26802.23|26682.23|26802.23|26682.23|26795.99|26675.99|10
1636420220000|2021-11-09 01:10:20|26803.03|26683.03|26802.51|26682.51|26804.17|26684.17|26802.43|26682.43|10
1636420230000|2021-11-09 01:10:30|26801.97|26681.97|26799.55|26679.55|26802.51|26682.51|26799.1|26679.1|9
1636420240000|2021-11-09 01:10:40|26799.49|26679.49|26800.65|26680.65|26800.65|26680.65|26799.17|26679.17|10
1636420250000|2021-11-09 01:10:50|26801.75|26681.75|26801.25|26681.25|26803.22|26683.22|26800.67|26680.67|9
1636420260000|2021-11-09 01:11:00|26801.12|26681.12|26800.86|26680.86|26802.64|26682.64|26800.86|26680.86|10
1636420270000|2021-11-09 01:11:10|26799.99|26679.99|26801.36|26681.36|26801.36|26681.36|26799.59|26679.59|10
1636420280000|2021-11-09 01:11:20|26800.73|26680.73|26801.16|26681.16|26801.42|26681.42|26800.4|26680.4|10
1636420290000|2021-11-09 01:11:30|26801.73|26681.73|26801.7|26681.7|26802.63|26682.63|26801.7|26681.7|10
1636420300000|2021-11-09 01:11:40|26801.51|26681.51|26797.82|26677.82|26801.51|26681.51|26797.82|26677.82|10
1636420310000|2021-11-09 01:11:50|26798.32|26678.32|26797.79|26677.79|26799.72|26679.72|26797.79|26677.79|10
1636420320000|2021-11-09 01:12:00|26797.67|26677.67|26799.25|26679.25|26799.87|26679.87|26797.67|26677.67|10
1636420330000|2021-11-09 01:12:10|26799.39|26679.39|26800.68|26680.68|26800.68|26680.68|26799.39|26679.39|10
1636420340000|2021-11-09 01:12:20|26800.71|26680.71|26803.54|26683.54|26803.54|26683.54|26799.8|26679.8|10
1636420350000|2021-11-09 01:12:30|26803.49|26683.49|26801.76|26681.76|26803.49|26683.49|26801.69|26681.69|9
1636420360000|2021-11-09 01:12:40|26801.67|26681.67|26799.37|26679.37|26801.67|26681.67|26799.37|26679.37|10
1636420370000|2021-11-09 01:12:50|26799.15|26679.15|26800.07|26680.07|26800.12|26680.12|26798.89|26678.89|9
1636420380000|2021-11-09 01:13:00|26799.9|26679.9|26796.37|26676.37|26799.9|26679.9|26796.35|26676.35|9
1636420390000|2021-11-09 01:13:10|26795.49|26675.49|26794.26|26674.26|26795.49|26675.49|26793.87|26673.87|10
1636420400000|2021-11-09 01:13:20|26793.92|26673.92|26795.6|26675.6|26795.77|26675.77|26793.92|26673.92|10
1636420410000|2021-11-09 01:13:30|26795.25|26675.25|26795.69|26675.69|26796.01|26676.01|26794.38|26674.38|10
1636420420000|2021-11-09 01:13:40|26796.32|26676.32|26796.77|26676.77|26797.41|26677.41|26794.91|26674.91|10
1636420430000|2021-11-09 01:13:50|26795.28|26675.28|26792|26672|26796.68|26676.68|26792|26672|9
1636420440000|2021-11-09 01:14:00|26792.84|26672.84|26799.61|26679.61|26799.61|26679.61|26792.79|26672.79|10
1636420450000|2021-11-09 01:14:10|26799.46|26679.46|26800.34|26680.34|26801.2|26681.2|26799.46|26679.46|10
1636420460000|2021-11-09 01:14:20|26799.55|26679.55|26799.8|26679.8|26799.8|26679.8|26797.84|26677.84|10
1636420470000|2021-11-09 01:14:30|26799.37|26679.37|26797.25|26677.25|26799.63|26679.63|26796.96|26676.96|10
1636420480000|2021-11-09 01:14:40|26797.16|26677.16|26799.03|26679.03|26799.28|26679.28|26797.16|26677.16|10
1636420490000|2021-11-09 01:14:50|26799.32|26679.32|26798.67|26678.67|26799.56|26679.56|26798.67|26678.67|10
1636420500000|2021-11-09 01:15:00|26798.81|26678.81|26797.03|26677.03|26798.84|26678.84|26796.83|26676.83|9
1636420510000|2021-11-09 01:15:10|26797.13|26677.13|26797.69|26677.69|26798.25|26678.25|26796.98|26676.98|9
1636420520000|2021-11-09 01:15:20|26797.35|26677.35|26796.2|26676.2|26798.27|26678.27|26795.8|26675.8|9
1636420530000|2021-11-09 01:15:30|26796.64|26676.64|26797.84|26677.84|26798.24|26678.24|26796.64|26676.64|10
1636420540000|2021-11-09 01:15:40|26797.59|26677.59|26801.16|26681.16|26801.16|26681.16|26797.48|26677.48|10
1636420550000|2021-11-09 01:15:50|26802.02|26682.02|26802.86|26682.86|26802.98|26682.98|26800.95|26680.95|10
1636420560000|2021-11-09 01:16:00|26803.76|26683.76|26804.29|26684.29|26804.29|26684.29|26802.13|26682.13|9
1636420570000|2021-11-09 01:16:10|26806.11|26686.11|26815.37|26695.37|26815.37|26695.37|26806.11|26686.11|10
1636420580000|2021-11-09 01:16:20|26816.53|26696.53|26824.11|26704.11|26824.11|26704.11|26816.53|26696.53|10
1636420590000|2021-11-09 01:16:30|26824.48|26704.48|26826.81|26706.81|26827.05|26707.05|26824.48|26704.48|10
1636420600000|2021-11-09 01:16:40|26826.62|26706.62|26829.98|26709.98|26829.98|26709.98|26826.62|26706.62|10
1636420610000|2021-11-09 01:16:50|26831.1|26711.1|26832.53|26712.53|26832.53|26712.53|26830.8|26710.8|9
1636420620000|2021-11-09 01:17:00|26832.64|26712.64|26833.13|26713.13|26833.77|26713.77|26832.64|26712.64|9
1636420630000|2021-11-09 01:17:10|26833.3|26713.3|26836.12|26716.12|26836.35|26716.35|26833.3|26713.3|10
1636420640000|2021-11-09 01:17:20|26837.18|26717.18|26838.93|26718.93|26838.95|26718.95|26836.49|26716.49|10
1636420650000|2021-11-09 01:17:30|26839.64|26719.64|26838.3|26718.3|26839.64|26719.64|26838.17|26718.17|10
1636420660000|2021-11-09 01:17:40|26838.17|26718.17|26835.7|26715.7|26838.17|26718.17|26835.11|26715.11|10
1636420670000|2021-11-09 01:17:50|26836.31|26716.31|26836.27|26716.27|26836.31|26716.31|26834.21|26714.21|10
1636420680000|2021-11-09 01:18:00|26836.72|26716.72|26835.81|26715.81|26837.65|26717.65|26835.81|26715.81|10
1636420690000|2021-11-09 01:18:10|26836|26716|26837.49|26717.49|26838.41|26718.41|26835.99|26715.99|10
1636420700000|2021-11-09 01:18:20|26838.05|26718.05|26832.84|26712.84|26838.43|26718.43|26832.82|26712.82|10
1636420710000|2021-11-09 01:18:30|26833.46|26713.46|26832.86|26712.86|26834.34|26714.34|26832.86|26712.86|10
1636420720000|2021-11-09 01:18:40|26832.64|26712.64|26834.56|26714.56|26835.43|26715.43|26832.57|26712.57|8
1636420730000|2021-11-09 01:18:50|26835.08|26715.08|26838.38|26718.38|26838.38|26718.38|26835.08|26715.08|10
1636420740000|2021-11-09 01:19:00|26838.48|26718.48|26835.51|26715.51|26838.48|26718.48|26835.51|26715.51|10
1636420750000|2021-11-09 01:19:10|26835.34|26715.34|26835.1|26715.1|26835.69|26715.69|26834.75|26714.75|10
1636420760000|2021-11-09 01:19:20|26835.68|26715.68|26835.4|26715.4|26835.88|26715.88|26834.34|26714.34|10
1636420770000|2021-11-09 01:19:30|26834.66|26714.66|26837.88|26717.88|26837.88|26717.88|26834.66|26714.66|10
1636420780000|2021-11-09 01:19:40|26838.84|26718.84|26839.03|26719.03|26840.6|26720.6|26838.53|26718.53|10
1636420790000|2021-11-09 01:19:50|26839.74|26719.74|26842.51|26722.51|26842.51|26722.51|26839.74|26719.74|10
1636420800000|2021-11-09 01:20:00|26843.56|26723.56|26843.3|26723.3|26843.95|26723.95|26842.94|26722.94|10
1636420810000|2021-11-09 01:20:10|26842.88|26722.88|26839.84|26719.84|26844.18|26724.18|26839.84|26719.84|10
1636420820000|2021-11-09 01:20:20|26837.14|26717.14|26834.3|26714.3|26837.18|26717.18|26833.98|26713.98|10
1636420830000|2021-11-09 01:20:30|26835.01|26715.01|26840.3|26720.3|26840.3|26720.3|26834.59|26714.59|10
1636420840000|2021-11-09 01:20:40|26840.34|26720.34|26838.92|26718.92|26840.62|26720.62|26838.92|26718.92|10
1636420850000|2021-11-09 01:20:50|26837.77|26717.77|26843.43|26723.43|26843.43|26723.43|26837.77|26717.77|10
1636420860000|2021-11-09 01:21:00|26842.67|26722.67|26845.74|26725.74|26845.82|26725.82|26842.38|26722.38|10
1636420870000|2021-11-09 01:21:10|26846.03|26726.03|26847.98|26727.98|26847.98|26727.98|26846.03|26726.03|10
1636420880000|2021-11-09 01:21:20|26846.17|26726.17|26836.84|26716.84|26846.17|26726.17|26836.84|26716.84|9
1636420890000|2021-11-09 01:21:30|26836.61|26716.61|26828.31|26708.31|26836.61|26716.61|26828.31|26708.31|9
1636420900000|2021-11-09 01:21:40|26827.88|26707.88|26826.35|26706.35|26828.15|26708.15|26826.35|26706.35|10
1636420910000|2021-11-09 01:21:50|26826.86|26706.86|26828.21|26708.21|26828.21|26708.21|26826.2|26706.2|10
1636420920000|2021-11-09 01:22:00|26827.5|26707.5|26829.84|26709.84|26829.84|26709.84|26827.48|26707.48|10
1636420930000|2021-11-09 01:22:10|26830.21|26710.21|26831.36|26711.36|26831.36|26711.36|26829.77|26709.77|9
1636420940000|2021-11-09 01:22:20|26831.35|26711.35|26833.44|26713.44|26833.44|26713.44|26831.17|26711.17|10
1636420950000|2021-11-09 01:22:30|26834.19|26714.19|26834.07|26714.07|26835.34|26715.34|26834.07|26714.07|10
1636420960000|2021-11-09 01:22:40|26834.69|26714.69|26832.53|26712.53|26834.69|26714.69|26831.63|26711.63|10
1636420970000|2021-11-09 01:22:50|26831.97|26711.97|26829.88|26709.88|26832.58|26712.58|26829.54|26709.54|10
1636420980000|2021-11-09 01:23:00|26828.44|26708.44|26828.77|26708.77|26828.79|26708.79|26827.58|26707.58|10
1636420990000|2021-11-09 01:23:10|26828.66|26708.66|26826.02|26706.02|26828.66|26708.66|26826.02|26706.02|10
1636421000000|2021-11-09 01:23:20|26826.72|26706.72|26824.44|26704.44|26826.72|26706.72|26824.44|26704.44|10
1636421010000|2021-11-09 01:23:30|26824.72|26704.72|26821.49|26701.49|26825.04|26705.04|26821.49|26701.49|10
1636421020000|2021-11-09 01:23:40|26820.95|26700.95|26815.3|26695.3|26820.95|26700.95|26815.23|26695.23|10
1636421030000|2021-11-09 01:23:50|26815.04|26695.04|26815.48|26695.48|26816.1|26696.1|26814.32|26694.32|10
1636421040000|2021-11-09 01:24:00|26814.72|26694.72|26816.81|26696.81|26816.81|26696.81|26814.53|26694.53|10
1636421050000|2021-11-09 01:24:10|26816.63|26696.63|26818.1|26698.1|26818.28|26698.28|26816.63|26696.63|10
1636421060000|2021-11-09 01:24:20|26819.67|26699.67|26820.96|26700.96|26821.16|26701.16|26818.28|26698.28|10
1636421070000|2021-11-09 01:24:30|26820.68|26700.68|26820.96|26700.96|26821.65|26701.65|26820.57|26700.57|10
1636421080000|2021-11-09 01:24:40|26821.04|26701.04|26823.4|26703.4|26823.4|26703.4|26821.04|26701.04|10
1636421090000|2021-11-09 01:24:50|26823.22|26703.22|26826.85|26706.85|26826.85|26706.85|26823.22|26703.22|10
1636421100000|2021-11-09 01:25:00|26826.19|26706.19|26828.61|26708.61|26828.61|26708.61|26826.19|26706.19|10
1636421110000|2021-11-09 01:25:10|26828.36|26708.36|26829.79|26709.79|26829.79|26709.79|26827.87|26707.87|10
1636421120000|2021-11-09 01:25:20|26830.6|26710.6|26835.72|26715.72|26835.72|26715.72|26830.6|26710.6|9
1636421130000|2021-11-09 01:25:30|26837.01|26717.01|26844.38|26724.38|26844.38|26724.38|26836.52|26716.52|10
1636421140000|2021-11-09 01:25:40|26843.88|26723.88|26844.47|26724.47|26847.4|26727.4|26843.88|26723.88|10
1636421150000|2021-11-09 01:25:50|26843.85|26723.85|26841.91|26721.91|26844.41|26724.41|26841.91|26721.91|10
1636421160000|2021-11-09 01:26:00|26841.97|26721.97|26839.11|26719.11|26841.97|26721.97|26837.51|26717.51|10
1636421170000|2021-11-09 01:26:10|26840.25|26720.25|26839.96|26719.96|26840.66|26720.66|26839.18|26719.18|10
1636421180000|2021-11-09 01:26:20|26839.98|26719.98|26843.35|26723.35|26843.35|26723.35|26839.98|26719.98|10
1636421190000|2021-11-09 01:26:30|26843.31|26723.31|26843.88|26723.88|26844.96|26724.96|26843.25|26723.25|10
1636421200000|2021-11-09 01:26:40|26843.4|26723.4|26841.45|26721.45|26843.46|26723.46|26840.33|26720.33|10
1636421210000|2021-11-09 01:26:50|26839.1|26719.1|26841.13|26721.13|26841.13|26721.13|26838.94|26718.94|10
1636421220000|2021-11-09 01:27:00|26841.64|26721.64|26841.32|26721.32|26842.16|26722.16|26840.79|26720.79|10
1636421230000|2021-11-09 01:27:10|26842.33|26722.33|26841.76|26721.76|26842.49|26722.49|26840.65|26720.65|10
1636421240000|2021-11-09 01:27:20|26841.54|26721.54|26841.18|26721.18|26841.89|26721.89|26840.1|26720.1|10
1636421250000|2021-11-09 01:27:30|26840.2|26720.2|26841.72|26721.72|26842.34|26722.34|26840.2|26720.2|10
1636421260000|2021-11-09 01:27:40|26841.73|26721.73|26840.22|26720.22|26842.78|26722.78|26840.22|26720.22|10
1636421270000|2021-11-09 01:27:50|26839.93|26719.93|26839.51|26719.51|26839.93|26719.93|26838.34|26718.34|10
1636421280000|2021-11-09 01:28:00|26839.32|26719.32|26839.82|26719.82|26840.39|26720.39|26839.32|26719.32|10
1636421290000|2021-11-09 01:28:10|26839.55|26719.55|26833.89|26713.89|26839.58|26719.58|26833.89|26713.89|10
1636421300000|2021-11-09 01:28:20|26833.76|26713.76|26832.41|26712.41|26833.76|26713.76|26831.38|26711.38|10
1636421310000|2021-11-09 01:28:30|26831.61|26711.61|26832.57|26712.57|26832.57|26712.57|26831.03|26711.03|10
1636421320000|2021-11-09 01:28:40|26832.82|26712.82|26831|26711|26832.82|26712.82|26831|26711|10
1636421330000|2021-11-09 01:28:50|26831.74|26711.74|26831.39|26711.39|26833.49|26713.49|26831.36|26711.36|10
1636421340000|2021-11-09 01:29:00|26830.98|26710.98|26829.43|26709.43|26831.44|26711.44|26828.88|26708.88|10
1636421350000|2021-11-09 01:29:10|26829.72|26709.72|26821.35|26701.35|26829.72|26709.72|26821.35|26701.35|10
1636421360000|2021-11-09 01:29:20|26820.94|26700.94|26819.86|26699.86|26820.94|26700.94|26819.49|26699.49|10
1636421370000|2021-11-09 01:29:30|26818.01|26698.01|26818.7|26698.7|26820.46|26700.46|26817.82|26697.82|10
1636421380000|2021-11-09 01:29:40|26818.79|26698.79|26818.8|26698.8|26819.96|26699.96|26818.7|26698.7|10
1636421390000|2021-11-09 01:29:50|26818.99|26698.99|26818.85|26698.85|26818.99|26698.99|26817.69|26697.69|10
1636421400000|2021-11-09 01:30:00|26820.68|26700.68|26822.24|26702.24|26822.24|26702.24|26820.68|26700.68|10
1636421410000|2021-11-09 01:30:10|26822.06|26702.06|26819.43|26699.43|26822.06|26702.06|26819.1|26699.1|10
1636421420000|2021-11-09 01:30:20|26819.29|26699.29|26818.78|26698.78|26820.03|26700.03|26818.52|26698.52|10
1636421430000|2021-11-09 01:30:30|26819.56|26699.56|26821.1|26701.1|26821.1|26701.1|26818.42|26698.42|10
1636421440000|2021-11-09 01:30:40|26822.31|26702.31|26824.16|26704.16|26824.5|26704.5|26822.31|26702.31|10
1636421450000|2021-11-09 01:30:50|26824.17|26704.17|26820.44|26700.44|26824.49|26704.49|26820.44|26700.44|10
1636421460000|2021-11-09 01:31:00|26821.31|26701.31|26817.59|26697.59|26821.31|26701.31|26817.59|26697.59|10
1636421470000|2021-11-09 01:31:10|26816.15|26696.15|26810.36|26690.36|26816.15|26696.15|26809.65|26689.65|10
1636421480000|2021-11-09 01:31:20|26810.64|26690.64|26806.82|26686.82|26810.7|26690.7|26806.82|26686.82|10
1636421490000|2021-11-09 01:31:30|26805.86|26685.86|26800.69|26680.69|26805.86|26685.86|26800.69|26680.69|10
1636421500000|2021-11-09 01:31:40|26799.82|26679.82|26789.44|26669.44|26799.82|26679.82|26789.42|26669.42|10
1636421510000|2021-11-09 01:31:50|26788.95|26668.95|26786.72|26666.72|26788.95|26668.95|26785.89|26665.89|10
1636421520000|2021-11-09 01:32:00|26787.66|26667.66|26792.41|26672.41|26792.41|26672.41|26787.66|26667.66|10
1636421530000|2021-11-09 01:32:10|26791.41|26671.41|26793.76|26673.76|26793.76|26673.76|26791.41|26671.41|10
1636421540000|2021-11-09 01:32:20|26794.95|26674.95|26795.4|26675.4|26796.19|26676.19|26794.9|26674.9|10
1636421550000|2021-11-09 01:32:30|26796.56|26676.56|26797.36|26677.36|26798.01|26678.01|26796.56|26676.56|10
1636421560000|2021-11-09 01:32:40|26798.12|26678.12|26798.33|26678.33|26798.65|26678.65|26797.32|26677.32|10
1636421570000|2021-11-09 01:32:50|26796.99|26676.99|26798.98|26678.98|26798.98|26678.98|26796.99|26676.99|10
1636421580000|2021-11-09 01:33:00|26799.3|26679.3|26796.69|26676.69|26799.49|26679.49|26796.69|26676.69|10
1636421590000|2021-11-09 01:33:10|26796.49|26676.49|26798.79|26678.79|26799.26|26679.26|26796.41|26676.41|10
1636421600000|2021-11-09 01:33:20|26798.85|26678.85|26796.39|26676.39|26798.85|26678.85|26796.39|26676.39|9
1636421610000|2021-11-09 01:33:30|26796.77|26676.77|26797.38|26677.38|26798.04|26678.04|26796.44|26676.44|9
1636421620000|2021-11-09 01:33:40|26797.54|26677.54|26799.75|26679.75|26799.75|26679.75|26797.01|26677.01|10
1636421630000|2021-11-09 01:33:50|26800.28|26680.28|26806.67|26686.67|26806.67|26686.67|26798.81|26678.81|10
1636421640000|2021-11-09 01:34:00|26806.9|26686.9|26805.72|26685.72|26807.63|26687.63|26805.72|26685.72|10
1636421650000|2021-11-09 01:34:10|26807.33|26687.33|26805.49|26685.49|26807.44|26687.44|26805.36|26685.36|10
1636421660000|2021-11-09 01:34:20|26805.35|26685.35|26806.89|26686.89|26806.89|26686.89|26804.82|26684.82|10
1636421670000|2021-11-09 01:34:30|26806.76|26686.76|26803.77|26683.77|26806.76|26686.76|26803.77|26683.77|10
1636421680000|2021-11-09 01:34:40|26803.61|26683.61|26802.63|26682.63|26803.99|26683.99|26802.63|26682.63|10
1636421690000|2021-11-09 01:34:50|26802.17|26682.17|26803.68|26683.68|26803.68|26683.68|26801.9|26681.9|10
1636421700000|2021-11-09 01:35:00|26804|26684|26803.87|26683.87|26804.91|26684.91|26803.87|26683.87|10
1636421710000|2021-11-09 01:35:10|26803.74|26683.74|26803.36|26683.36|26803.74|26683.74|26801.71|26681.71|10
1636421720000|2021-11-09 01:35:20|26803.79|26683.79|26803.49|26683.49|26804.28|26684.28|26803.29|26683.29|10
1636421730000|2021-11-09 01:35:30|26803.64|26683.64|26802.11|26682.11|26803.64|26683.64|26800.78|26680.78|10
1636421740000|2021-11-09 01:35:40|26801.56|26681.56|26802.82|26682.82|26802.99|26682.99|26801.56|26681.56|9
1636421750000|2021-11-09 01:35:50|26803.07|26683.07|26809.18|26689.18|26809.18|26689.18|26803.07|26683.07|10
1636421760000|2021-11-09 01:36:00|26809.09|26689.09|26803.89|26683.89|26809.43|26689.43|26803.89|26683.89|10
1636421770000|2021-11-09 01:36:10|26803.26|26683.26|26802.77|26682.77|26804.29|26684.29|26802.77|26682.77|10
1636421780000|2021-11-09 01:36:20|26802.86|26682.86|26803.11|26683.11|26803.5|26683.5|26802.86|26682.86|10
1636421790000|2021-11-09 01:36:30|26803.48|26683.48|26803.95|26683.95|26804.93|26684.93|26803.48|26683.48|10
1636421800000|2021-11-09 01:36:40|26804.31|26684.31|26802.11|26682.11|26804.31|26684.31|26802.11|26682.11|10
1636421810000|2021-11-09 01:36:50|26802.19|26682.19|26804.24|26684.24|26804.24|26684.24|26802.19|26682.19|10
1636421820000|2021-11-09 01:37:00|26804.71|26684.71|26807.08|26687.08|26807.08|26687.08|26802.96|26682.96|10
1636421830000|2021-11-09 01:37:10|26806.04|26686.04|26808.28|26688.28|26808.28|26688.28|26805.8|26685.8|10
1636421840000|2021-11-09 01:37:20|26808.06|26688.06|26809.58|26689.58|26809.58|26689.58|26807.2|26687.2|10
1636421850000|2021-11-09 01:37:30|26807.96|26687.96|26807.31|26687.31|26808.57|26688.57|26806.87|26686.87|10
1636421860000|2021-11-09 01:37:40|26806.83|26686.83|26805.95|26685.95|26807.03|26687.03|26805.21|26685.21|10
1636421870000|2021-11-09 01:37:50|26806.26|26686.26|26810.42|26690.42|26810.54|26690.54|26806.13|26686.13|10
1636421880000|2021-11-09 01:38:00|26812.04|26692.04|26815.88|26695.88|26815.88|26695.88|26811.74|26691.74|10
1636421890000|2021-11-09 01:38:10|26818.69|26698.69|26823.63|26703.63|26823.63|26703.63|26818.69|26698.69|10
1636421900000|2021-11-09 01:38:20|26823.88|26703.88|26825.55|26705.55|26826.28|26706.28|26823.88|26703.88|10
1636421910000|2021-11-09 01:38:30|26824.02|26704.02|26833.73|26713.73|26833.73|26713.73|26824.02|26704.02|10
1636421920000|2021-11-09 01:38:40|26833.15|26713.15|26836.56|26716.56|26836.73|26716.73|26832.64|26712.64|10
1636421930000|2021-11-09 01:38:50|26836.41|26716.41|26835.24|26715.24|26836.74|26716.74|26834.88|26714.88|10
1636421940000|2021-11-09 01:39:00|26835.37|26715.37|26835.08|26715.08|26835.37|26715.37|26833.64|26713.64|9
1636421950000|2021-11-09 01:39:10|26835.81|26715.81|26839.05|26719.05|26839.05|26719.05|26835.81|26715.81|10
1636421960000|2021-11-09 01:39:20|26839.08|26719.08|26839.33|26719.33|26839.33|26719.33|26837.44|26717.44|10
1636421970000|2021-11-09 01:39:30|26839.45|26719.45|26838.48|26718.48|26839.45|26719.45|26838.2|26718.2|10
1636421980000|2021-11-09 01:39:40|26840.31|26720.31|26839.48|26719.48|26840.42|26720.42|26839.02|26719.02|9
1636421990000|2021-11-09 01:39:50|26839.56|26719.56|26839.66|26719.66|26840.32|26720.32|26839.24|26719.24|10
1636422000000|2021-11-09 01:40:00|26839.34|26719.34|26840.29|26720.29|26840.29|26720.29|26839.02|26719.02|10
1636422010000|2021-11-09 01:40:10|26840.49|26720.49|26837.77|26717.77|26840.49|26720.49|26837.22|26717.22|10
1636422020000|2021-11-09 01:40:20|26838.38|26718.38|26839.35|26719.35|26840.07|26720.07|26837.86|26717.86|10
1636422030000|2021-11-09 01:40:30|26839.44|26719.44|26840.68|26720.68|26841.05|26721.05|26839.44|26719.44|9
1636422040000|2021-11-09 01:40:40|26841.41|26721.41|26841.35|26721.35|26841.76|26721.76|26840.97|26720.97|10
1636422050000|2021-11-09 01:40:50|26841.42|26721.42|26838.1|26718.1|26841.42|26721.42|26838.1|26718.1|10
1636422060000|2021-11-09 01:41:00|26838.25|26718.25|26839.59|26719.59|26840.01|26720.01|26838.09|26718.09|10
1636422070000|2021-11-09 01:41:10|26839.44|26719.44|26837.96|26717.96|26839.9|26719.9|26837.19|26717.19|10
1636422080000|2021-11-09 01:41:20|26837.83|26717.83|26839.28|26719.28|26839.4|26719.4|26837.83|26717.83|10
1636422090000|2021-11-09 01:41:30|26838.82|26718.82|26837.96|26717.96|26838.82|26718.82|26837.84|26717.84|10
1636422100000|2021-11-09 01:41:40|26837.76|26717.76|26836.88|26716.88|26838.52|26718.52|26836.88|26716.88|10
1636422110000|2021-11-09 01:41:50|26836.58|26716.58|26838.44|26718.44|26838.44|26718.44|26836.42|26716.42|10
1636422120000|2021-11-09 01:42:00|26838.11|26718.11|26840.45|26720.45|26840.46|26720.46|26838.11|26718.11|9
1636422130000|2021-11-09 01:42:10|26840.42|26720.42|26841.35|26721.35|26842.04|26722.04|26839.68|26719.68|10
1636422140000|2021-11-09 01:42:20|26841.53|26721.53|26839.54|26719.54|26841.53|26721.53|26839.54|26719.54|10
1636422150000|2021-11-09 01:42:30|26839.24|26719.24|26834.42|26714.42|26839.24|26719.24|26834.42|26714.42|10
1636422160000|2021-11-09 01:42:40|26834.29|26714.29|26835.8|26715.8|26835.8|26715.8|26833.97|26713.97|10
1636422170000|2021-11-09 01:42:50|26835.3|26715.3|26834.52|26714.52|26836.04|26716.04|26834.5|26714.5|10
1636422180000|2021-11-09 01:43:00|26834.55|26714.55|26834.39|26714.39|26835.83|26715.83|26834.39|26714.39|10
1636422190000|2021-11-09 01:43:10|26834.36|26714.36|26837.1|26717.1|26837.37|26717.37|26834.36|26714.36|9
1636422200000|2021-11-09 01:43:20|26837.06|26717.06|26837.64|26717.64|26837.65|26717.65|26836.64|26716.64|9
1636422210000|2021-11-09 01:43:30|26837.63|26717.63|26836.6|26716.6|26837.84|26717.84|26835.93|26715.93|10
1636422220000|2021-11-09 01:43:40|26836.85|26716.85|26837.73|26717.73|26838.9|26718.9|26836.34|26716.34|10
1636422230000|2021-11-09 01:43:50|26838.48|26718.48|26838.54|26718.54|26839.62|26719.62|26838.48|26718.48|10
1636422240000|2021-11-09 01:44:00|26838.7|26718.7|26837.64|26717.64|26839.15|26719.15|26837.64|26717.64|9
1636422250000|2021-11-09 01:44:10|26837.89|26717.89|26838.75|26718.75|26839.53|26719.53|26837.89|26717.89|9
1636422260000|2021-11-09 01:44:20|26839.18|26719.18|26838.56|26718.56|26839.82|26719.82|26837.94|26717.94|10
1636422270000|2021-11-09 01:44:30|26838.31|26718.31|26838.73|26718.73|26839.02|26719.02|26838.01|26718.01|10
1636422280000|2021-11-09 01:44:40|26839.32|26719.32|26834.39|26714.39|26839.32|26719.32|26834.39|26714.39|10
1636422290000|2021-11-09 01:44:50|26834.01|26714.01|26828.04|26708.04|26834.01|26714.01|26828.04|26708.04|10
1636422300000|2021-11-09 01:45:00|26827.61|26707.61|26823.96|26703.96|26827.61|26707.61|26823.96|26703.96|10
1636422310000|2021-11-09 01:45:10|26824.01|26704.01|26823.13|26703.13|26824.6|26704.6|26823.13|26703.13|9
1636422320000|2021-11-09 01:45:20|26823.66|26703.66|26823.63|26703.63|26824.88|26704.88|26823.63|26703.63|9
1636422330000|2021-11-09 01:45:30|26823.31|26703.31|26823.32|26703.32|26824.2|26704.2|26823.31|26703.31|10
1636422340000|2021-11-09 01:45:40|26822.63|26702.63|26821.4|26701.4|26823.38|26703.38|26820.65|26700.65|10
1636422350000|2021-11-09 01:45:50|26820.94|26700.94|26820.48|26700.48|26821.3|26701.3|26819.62|26699.62|10
1636422360000|2021-11-09 01:46:00|26820.2|26700.2|26820.67|26700.67|26820.67|26700.67|26819.37|26699.37|10
1636422370000|2021-11-09 01:46:10|26820.68|26700.68|26820.43|26700.43|26820.68|26700.68|26819.85|26699.85|9
1636422380000|2021-11-09 01:46:20|26820.19|26700.19|26815.15|26695.15|26820.19|26700.19|26815.15|26695.15|10
1636422390000|2021-11-09 01:46:30|26814.8|26694.8|26812.73|26692.73|26814.8|26694.8|26812.73|26692.73|9
1636422400000|2021-11-09 01:46:40|26812.17|26692.17|26808.92|26688.92|26812.17|26692.17|26808.59|26688.59|10
1636422410000|2021-11-09 01:46:50|26808.84|26688.84|26810.48|26690.48|26810.89|26690.89|26808.84|26688.84|10
1636422420000|2021-11-09 01:47:00|26810.43|26690.43|26812.03|26692.03|26812.03|26692.03|26810.43|26690.43|10
1636422430000|2021-11-09 01:47:10|26809.43|26689.43|26806.14|26686.14|26809.63|26689.63|26806.14|26686.14|10
1636422440000|2021-11-09 01:47:20|26806.09|26686.09|26810.96|26690.96|26810.96|26690.96|26806.09|26686.09|10
1636422450000|2021-11-09 01:47:30|26811.69|26691.69|26813.14|26693.14|26813.14|26693.14|26811.45|26691.45|9
1636422460000|2021-11-09 01:47:40|26812.46|26692.46|26814.53|26694.53|26814.53|26694.53|26812.16|26692.16|10
1636422470000|2021-11-09 01:47:50|26814.69|26694.69|26815.66|26695.66|26815.76|26695.76|26813.73|26693.73|10
1636422480000|2021-11-09 01:48:00|26815.91|26695.91|26817.91|26697.91|26818.34|26698.34|26815.36|26695.36|10
1636422490000|2021-11-09 01:48:10|26818.43|26698.43|26819.18|26699.18|26819.43|26699.43|26818.38|26698.38|10
1636422500000|2021-11-09 01:48:20|26818.94|26698.94|26822.61|26702.61|26822.86|26702.86|26818.94|26698.94|10
1636422510000|2021-11-09 01:48:30|26823.04|26703.04|26827.45|26707.45|26828.66|26708.66|26823.04|26703.04|9
1636422520000|2021-11-09 01:48:40|26829.07|26709.07|26837.54|26717.54|26837.54|26717.54|26829.07|26709.07|10
1636422530000|2021-11-09 01:48:50|26838.13|26718.13|26849.01|26729.01|26849.01|26729.01|26838.13|26718.13|10
1636422540000|2021-11-09 01:49:00|26850.14|26730.14|26855.62|26735.62|26855.62|26735.62|26850.14|26730.14|10
1636422550000|2021-11-09 01:49:10|26855.24|26735.24|26847.47|26727.47|26855.24|26735.24|26847.43|26727.43|10
1636422560000|2021-11-09 01:49:20|26845.17|26725.17|26841.96|26721.96|26845.55|26725.55|26841.25|26721.25|10
1636422570000|2021-11-09 01:49:30|26840.92|26720.92|26843.8|26723.8|26843.8|26723.8|26840.92|26720.92|9
1636422580000|2021-11-09 01:49:40|26844.22|26724.22|26843.82|26723.82|26844.22|26724.22|26842.63|26722.63|8
1636422590000|2021-11-09 01:49:50|26844.58|26724.58|26842.66|26722.66|26844.58|26724.58|26842.38|26722.38|9
1636422600000|2021-11-09 01:50:00|26842.61|26722.61|26842.84|26722.84|26842.84|26722.84|26841.84|26721.84|9
1636422610000|2021-11-09 01:50:10|26842.93|26722.93|26844.79|26724.79|26844.92|26724.92|26842.56|26722.56|10
1636422620000|2021-11-09 01:50:20|26844.77|26724.77|26847.01|26727.01|26847.88|26727.88|26844.77|26724.77|10
1636422630000|2021-11-09 01:50:30|26848.2|26728.2|26848.32|26728.32|26850.88|26730.88|26848.2|26728.2|10
1636422640000|2021-11-09 01:50:40|26847.99|26727.99|26846.12|26726.12|26847.99|26727.99|26846.05|26726.05|10
1636422650000|2021-11-09 01:50:50|26848.76|26728.76|26842.63|26722.63|26848.76|26728.76|26842.63|26722.63|9
1636422660000|2021-11-09 01:51:00|26842.53|26722.53|26839|26719|26842.53|26722.53|26838.86|26718.86|10
1636422670000|2021-11-09 01:51:10|26839.11|26719.11|26847.98|26727.98|26847.98|26727.98|26839.11|26719.11|10
1636422680000|2021-11-09 01:51:20|26848.97|26728.97|26852.27|26732.27|26852.27|26732.27|26848.97|26728.97|10
1636422690000|2021-11-09 01:51:30|26852.19|26732.19|26847.38|26727.38|26852.51|26732.51|26847.38|26727.38|10
1636422700000|2021-11-09 01:51:40|26846.87|26726.87|26844.97|26724.97|26846.87|26726.87|26844.58|26724.58|10
1636422710000|2021-11-09 01:51:50|26844.75|26724.75|26844.28|26724.28|26844.75|26724.75|26843.42|26723.42|10
1636422720000|2021-11-09 01:52:00|26843.34|26723.34|26842.06|26722.06|26843.34|26723.34|26840.92|26720.92|9
1636422730000|2021-11-09 01:52:10|26842.8|26722.8|26850.23|26730.23|26850.23|26730.23|26842.8|26722.8|10
1636422740000|2021-11-09 01:52:20|26850.22|26730.22|26841.58|26721.58|26850.31|26730.31|26841.58|26721.58|10
1636422750000|2021-11-09 01:52:30|26841.65|26721.65|26845.1|26725.1|26845.1|26725.1|26841.58|26721.58|10
1636422760000|2021-11-09 01:52:40|26845|26725|26852.11|26732.11|26852.11|26732.11|26844.42|26724.42|10
1636422770000|2021-11-09 01:52:50|26852.91|26732.91|26854.74|26734.74|26856.63|26736.63|26852.91|26732.91|10
1636422780000|2021-11-09 01:53:00|26854.33|26734.33|26854.2|26734.2|26854.85|26734.85|26853.66|26733.66|10
1636422790000|2021-11-09 01:53:10|26854.43|26734.43|26854.48|26734.48|26854.92|26734.92|26853.09|26733.09|9
1636422800000|2021-11-09 01:53:20|26854.65|26734.65|26856.59|26736.59|26856.63|26736.63|26854.51|26734.51|8
1636422810000|2021-11-09 01:53:30|26856.47|26736.47|26856.59|26736.59|26856.7|26736.7|26856.09|26736.09|10
1636422820000|2021-11-09 01:53:40|26857.86|26737.86|26855.21|26735.21|26857.89|26737.89|26855.21|26735.21|10
1636422830000|2021-11-09 01:53:50|26855.38|26735.38|26857.21|26737.21|26857.21|26737.21|26855.38|26735.38|9
1636422840000|2021-11-09 01:54:00|26858.01|26738.01|26857.38|26737.38|26859.28|26739.28|26857.18|26737.18|10
1636422850000|2021-11-09 01:54:10|26857.47|26737.47|26859.25|26739.25|26859.5|26739.5|26857.47|26737.47|10
1636422860000|2021-11-09 01:54:20|26858.3|26738.3|26860.01|26740.01|26860.01|26740.01|26858.3|26738.3|10
1636422870000|2021-11-09 01:54:30|26860.5|26740.5|26864.11|26744.11|26864.24|26744.24|26860.11|26740.11|10
1636422880000|2021-11-09 01:54:40|26864.13|26744.13|26863.94|26743.94|26865.2|26745.2|26863.94|26743.94|10
1636422890000|2021-11-09 01:54:50|26863.86|26743.86|26861.97|26741.97|26863.86|26743.86|26861.66|26741.66|10
1636422900000|2021-11-09 01:55:00|26863.04|26743.04|26863.22|26743.22|26863.87|26743.87|26862.55|26742.55|10
1636422910000|2021-11-09 01:55:10|26862.6|26742.6|26860.42|26740.42|26862.6|26742.6|26860.42|26740.42|10
1636422920000|2021-11-09 01:55:20|26861.01|26741.01|26859.72|26739.72|26861.05|26741.05|26859.5|26739.5|10
1636422930000|2021-11-09 01:55:30|26859.81|26739.81|26858.83|26738.83|26860.35|26740.35|26858.83|26738.83|9
1636422940000|2021-11-09 01:55:40|26858.68|26738.68|26855.23|26735.23|26858.68|26738.68|26855.23|26735.23|10
1636422950000|2021-11-09 01:55:50|26855.42|26735.42|26856.75|26736.75|26856.95|26736.95|26855.03|26735.03|10
1636422960000|2021-11-09 01:56:00|26856.46|26736.46|26853.5|26733.5|26857.16|26737.16|26853.21|26733.21|10
1636422970000|2021-11-09 01:56:10|26853.66|26733.66|26850.17|26730.17|26853.66|26733.66|26850.14|26730.14|10
1636422980000|2021-11-09 01:56:20|26850.04|26730.04|26845.4|26725.4|26850.04|26730.04|26845.18|26725.18|10
1636422990000|2021-11-09 01:56:30|26845.34|26725.34|26842.48|26722.48|26845.34|26725.34|26842.19|26722.19|10
1636423000000|2021-11-09 01:56:40|26841.44|26721.44|26838.28|26718.28|26841.44|26721.44|26838.15|26718.15|10
1636423010000|2021-11-09 01:56:50|26838.78|26718.78|26840.78|26720.78|26840.78|26720.78|26837.23|26717.23|10
1636423020000|2021-11-09 01:57:00|26840.89|26720.89|26841.96|26721.96|26842.13|26722.13|26840.28|26720.28|10
1636423030000|2021-11-09 01:57:10|26841.41|26721.41|26841.6|26721.6|26842.7|26722.7|26841.15|26721.15|10
1636423040000|2021-11-09 01:57:20|26841.58|26721.58|26839.32|26719.32|26841.58|26721.58|26839.32|26719.32|10
1636423050000|2021-11-09 01:57:30|26839.14|26719.14|26835.23|26715.23|26839.14|26719.14|26834.13|26714.13|10
1636423060000|2021-11-09 01:57:40|26834.87|26714.87|26836.23|26716.23|26836.59|26716.59|26834.87|26714.87|10
1636423070000|2021-11-09 01:57:50|26836.89|26716.89|26837.53|26717.53|26838.09|26718.09|26835.18|26715.18|10
1636423080000|2021-11-09 01:58:00|26836.39|26716.39|26838.31|26718.31|26838.31|26718.31|26836.37|26716.37|10
1636423090000|2021-11-09 01:58:10|26838.69|26718.69|26835.79|26715.79|26840.72|26720.72|26835.79|26715.79|10
1636423100000|2021-11-09 01:58:20|26835.49|26715.49|26833.13|26713.13|26835.49|26715.49|26833.13|26713.13|10
1636423110000|2021-11-09 01:58:30|26833.41|26713.41|26824.43|26704.43|26833.41|26713.41|26823.83|26703.83|10
1636423120000|2021-11-09 01:58:40|26825.22|26705.22|26826.57|26706.57|26826.57|26706.57|26824.91|26704.91|9
1636423130000|2021-11-09 01:58:50|26825.4|26705.4|26826.62|26706.62|26826.97|26706.97|26825.14|26705.14|10
1636423140000|2021-11-09 01:59:00|26825.75|26705.75|26820.61|26700.61|26825.99|26705.99|26820.61|26700.61|10
1636423150000|2021-11-09 01:59:10|26820.33|26700.33|26818.54|26698.54|26820.33|26700.33|26818.22|26698.22|10
1636423160000|2021-11-09 01:59:20|26819.41|26699.41|26815.42|26695.42|26819.41|26699.41|26815.42|26695.42|10
1636423170000|2021-11-09 01:59:30|26815.13|26695.13|26817.33|26697.33|26817.47|26697.47|26814.83|26694.83|10
1636423180000|2021-11-09 01:59:40|26817.24|26697.24|26817.34|26697.34|26817.34|26697.34|26815.88|26695.88|10
1636423190000|2021-11-09 01:59:50|26817.7|26697.7|26816.7|26696.7|26817.78|26697.78|26816.19|26696.19|10
1636423200000|2021-11-09 02:00:00|26816.51|26696.51|26813.81|26693.81|26816.51|26696.51|26813.55|26693.55|10
1636423210000|2021-11-09 02:00:10|26814.08|26694.08|26815.66|26695.66|26815.66|26695.66|26813.06|26693.06|10
1636423220000|2021-11-09 02:00:20|26816.3|26696.3|26815.56|26695.56|26816.3|26696.3|26814.99|26694.99|10
1636423230000|2021-11-09 02:00:30|26815.65|26695.65|26814.47|26694.47|26815.65|26695.65|26813.85|26693.85|10
1636423240000|2021-11-09 02:00:40|26814.17|26694.17|26814.36|26694.36|26816.56|26696.56|26813.83|26693.83|10
1636423250000|2021-11-09 02:00:50|26815.56|26695.56|26818.03|26698.03|26818.12|26698.12|26815.43|26695.43|9
1636423260000|2021-11-09 02:01:00|26817.62|26697.62|26817.16|26697.16|26818.6|26698.6|26817.07|26697.07|9
1636423270000|2021-11-09 02:01:10|26816.41|26696.41|26817.17|26697.17|26818.09|26698.09|26816.41|26696.41|10
1636423280000|2021-11-09 02:01:20|26816.93|26696.93|26814.97|26694.97|26818.22|26698.22|26814.81|26694.81|10
1636423290000|2021-11-09 02:01:30|26815.04|26695.04|26811.79|26691.79|26815.04|26695.04|26811.29|26691.29|9
1636423300000|2021-11-09 02:01:40|26811.84|26691.84|26809.73|26689.73|26811.84|26691.84|26809.63|26689.63|9
1636423310000|2021-11-09 02:01:50|26811.65|26691.65|26807.11|26687.11|26811.91|26691.91|26807.11|26687.11|9
1636423320000|2021-11-09 02:02:00|26806.19|26686.19|26807.17|26687.17|26807.29|26687.29|26806.12|26686.12|10
1636423330000|2021-11-09 02:02:10|26807.4|26687.4|26808.16|26688.16|26808.18|26688.18|26807.4|26687.4|9
1636423340000|2021-11-09 02:02:20|26807.99|26687.99|26808.28|26688.28|26808.59|26688.59|26807.96|26687.96|10
1636423350000|2021-11-09 02:02:30|26808.09|26688.09|26808.29|26688.29|26808.32|26688.32|26808.05|26688.05|9
1636423360000|2021-11-09 02:02:40|26808.27|26688.27|26807.35|26687.35|26808.4|26688.4|26806.56|26686.56|10
1636423370000|2021-11-09 02:02:50|26805.69|26685.69|26807.34|26687.34|26807.34|26687.34|26805.69|26685.69|10
1636423380000|2021-11-09 02:03:00|26806.14|26686.14|26804.61|26684.61|26806.14|26686.14|26804.61|26684.61|10
1636423390000|2021-11-09 02:03:10|26805.09|26685.09|26808.01|26688.01|26808.01|26688.01|26805.09|26685.09|10
1636423400000|2021-11-09 02:03:20|26808.14|26688.14|26805.47|26685.47|26808.14|26688.14|26805.47|26685.47|9
1636423410000|2021-11-09 02:03:30|26805.5|26685.5|26803.45|26683.45|26805.57|26685.57|26803.45|26683.45|10
1636423420000|2021-11-09 02:03:40|26802.51|26682.51|26798.72|26678.72|26802.51|26682.51|26798.72|26678.72|10
1636423430000|2021-11-09 02:03:50|26799.16|26679.16|26798.14|26678.14|26799.16|26679.16|26796.79|26676.79|10
1636423440000|2021-11-09 02:04:00|26797.77|26677.77|26796.2|26676.2|26797.77|26677.77|26796.2|26676.2|10
1636423450000|2021-11-09 02:04:10|26795.58|26675.58|26790.65|26670.65|26795.58|26675.58|26790.64|26670.64|10
1636423460000|2021-11-09 02:04:20|26790.47|26670.47|26789.35|26669.35|26790.99|26670.99|26789.35|26669.35|10
1636423470000|2021-11-09 02:04:30|26789.37|26669.37|26787.77|26667.77|26789.37|26669.37|26787.77|26667.77|10
1636423480000|2021-11-09 02:04:40|26787.89|26667.89|26787.49|26667.49|26787.89|26667.89|26786.83|26666.83|9
1636423490000|2021-11-09 02:04:50|26787.69|26667.69|26789.49|26669.49|26789.49|26669.49|26787.28|26667.28|10
1636423500000|2021-11-09 02:05:00|26788.02|26668.02|26790.56|26670.56|26790.56|26670.56|26788.02|26668.02|10
1636423510000|2021-11-09 02:05:10|26792.18|26672.18|26792.23|26672.23|26793.41|26673.41|26791.22|26671.22|10
1636423520000|2021-11-09 02:05:20|26793.58|26673.58|26789.36|26669.36|26793.58|26673.58|26789.36|26669.36|10
1636423530000|2021-11-09 02:05:30|26786.63|26666.63|26785.66|26665.66|26786.63|26666.63|26785.25|26665.25|10
1636423540000|2021-11-09 02:05:40|26785.61|26665.61|26781.57|26661.57|26786.67|26666.67|26781.57|26661.57|10
1636423550000|2021-11-09 02:05:50|26781.81|26661.81|26783.21|26663.21|26783.48|26663.48|26781.81|26661.81|10
1636423560000|2021-11-09 02:06:00|26782.62|26662.62|26783.58|26663.58|26784.22|26664.22|26782.62|26662.62|10
1636423570000|2021-11-09 02:06:10|26783.36|26663.36|26784.14|26664.14|26784.29|26664.29|26783.26|26663.26|9
1636423580000|2021-11-09 02:06:20|26784.58|26664.58|26785.24|26665.24|26786.84|26666.84|26784.48|26664.48|10
1636423590000|2021-11-09 02:06:30|26785.18|26665.18|26788.53|26668.53|26788.6|26668.6|26784.98|26664.98|10
1636423600000|2021-11-09 02:06:40|26790.66|26670.66|26794.08|26674.08|26794.08|26674.08|26790.37|26670.37|10
1636423610000|2021-11-09 02:06:50|26795.28|26675.28|26801.93|26681.93|26802.28|26682.28|26795.28|26675.28|10
1636423620000|2021-11-09 02:07:00|26805.08|26685.08|26807.53|26687.53|26808.18|26688.18|26805.08|26685.08|10
1636423630000|2021-11-09 02:07:10|26809.24|26689.24|26809.79|26689.79|26810.66|26690.66|26808.94|26688.94|10
1636423640000|2021-11-09 02:07:20|26809.26|26689.26|26806.32|26686.32|26809.26|26689.26|26806.32|26686.32|10
1636423650000|2021-11-09 02:07:30|26804.77|26684.77|26807.92|26687.92|26807.92|26687.92|26804.77|26684.77|10
1636423660000|2021-11-09 02:07:40|26807.41|26687.41|26808.35|26688.35|26808.35|26688.35|26807.29|26687.29|10
1636423670000|2021-11-09 02:07:50|26808.16|26688.16|26807.08|26687.08|26808.19|26688.19|26806.86|26686.86|10
1636423680000|2021-11-09 02:08:00|26808.25|26688.25|26807.33|26687.33|26808.66|26688.66|26807.32|26687.32|9
1636423690000|2021-11-09 02:08:10|26807.77|26687.77|26809.83|26689.83|26810.53|26690.53|26807.77|26687.77|9
1636423700000|2021-11-09 02:08:20|26810.04|26690.04|26810.82|26690.82|26811.29|26691.29|26810.04|26690.04|9
1636423710000|2021-11-09 02:08:30|26810.02|26690.02|26808.72|26688.72|26810.02|26690.02|26808.24|26688.24|10
1636423720000|2021-11-09 02:08:40|26808.88|26688.88|26806.99|26686.99|26809.18|26689.18|26806.78|26686.78|10
1636423730000|2021-11-09 02:08:50|26807.5|26687.5|26805.02|26685.02|26808.19|26688.19|26805.02|26685.02|9
1636423740000|2021-11-09 02:09:00|26804.71|26684.71|26805.3|26685.3|26805.88|26685.88|26804.41|26684.41|10
1636423750000|2021-11-09 02:09:10|26804.86|26684.86|26806.07|26686.07|26808.28|26688.28|26803.9|26683.9|10
1636423760000|2021-11-09 02:09:20|26804.9|26684.9|26804.5|26684.5|26805|26685|26803.84|26683.84|10
1636423770000|2021-11-09 02:09:30|26804.67|26684.67|26802.08|26682.08|26805.47|26685.47|26802.08|26682.08|10
1636423780000|2021-11-09 02:09:40|26801.56|26681.56|26801.06|26681.06|26802.87|26682.87|26800.58|26680.58|10
1636423790000|2021-11-09 02:09:50|26800.67|26680.67|26805.63|26685.63|26805.63|26685.63|26800.67|26680.67|8
1636423800000|2021-11-09 02:10:00|26805.68|26685.68|26800.77|26680.77|26806.28|26686.28|26800.77|26680.77|10
1636423810000|2021-11-09 02:10:10|26800.8|26680.8|26804.43|26684.43|26804.58|26684.58|26800.8|26680.8|10
1636423820000|2021-11-09 02:10:20|26804.01|26684.01|26801.25|26681.25|26804.01|26684.01|26800.39|26680.39|10
1636423830000|2021-11-09 02:10:30|26801.57|26681.57|26803|26683|26803|26683|26801.4|26681.4|8
1636423840000|2021-11-09 02:10:40|26802.95|26682.95|26805.04|26685.04|26805.04|26685.04|26802.81|26682.81|10
1636423850000|2021-11-09 02:10:50|26806.3|26686.3|26815.09|26695.09|26815.09|26695.09|26806.3|26686.3|10
1636423860000|2021-11-09 02:11:00|26815.59|26695.59|26819.63|26699.63|26820.02|26700.02|26815.33|26695.33|10
1636423870000|2021-11-09 02:11:10|26819.56|26699.56|26811.78|26691.78|26820.44|26700.44|26811.78|26691.78|10
1636423880000|2021-11-09 02:11:20|26812.69|26692.69|26809.85|26689.85|26814.91|26694.91|26809.75|26689.75|10
1636423890000|2021-11-09 02:11:30|26808.37|26688.37|26806.83|26686.83|26808.85|26688.85|26805.89|26685.89|10
1636423900000|2021-11-09 02:11:40|26806.99|26686.99|26806.78|26686.78|26808.75|26688.75|26806.12|26686.12|10
1636423910000|2021-11-09 02:11:50|26806.1|26686.1|26806.91|26686.91|26807.48|26687.48|26805.94|26685.94|10
1636423920000|2021-11-09 02:12:00|26807.17|26687.17|26807.68|26687.68|26807.68|26687.68|26806.42|26686.42|10
1636423930000|2021-11-09 02:12:10|26807.57|26687.57|26811.17|26691.17|26811.17|26691.17|26807.57|26687.57|10
1636423940000|2021-11-09 02:12:20|26811.36|26691.36|26817.28|26697.28|26817.28|26697.28|26810.97|26690.97|10
1636423950000|2021-11-09 02:12:30|26816.86|26696.86|26816.33|26696.33|26818.02|26698.02|26816.33|26696.33|10
1636423960000|2021-11-09 02:12:40|26817.03|26697.03|26821.71|26701.71|26821.71|26701.71|26817.03|26697.03|10
1636423970000|2021-11-09 02:12:50|26819.11|26699.11|26818.51|26698.51|26819.82|26699.82|26817.9|26697.9|10
1636423980000|2021-11-09 02:13:00|26819.37|26699.37|26823.87|26703.87|26823.87|26703.87|26819.37|26699.37|10
1636423990000|2021-11-09 02:13:10|26823.29|26703.29|26822.4|26702.4|26823.74|26703.74|26822.22|26702.22|9
1636424000000|2021-11-09 02:13:20|26821.07|26701.07|26820.59|26700.59|26821.07|26701.07|26820.05|26700.05|10
1636424010000|2021-11-09 02:13:30|26821.19|26701.19|26825.86|26705.86|26825.86|26705.86|26821.19|26701.19|9
1636424020000|2021-11-09 02:13:40|26825.81|26705.81|26820.81|26700.81|26826.79|26706.79|26820.81|26700.81|10
1636424030000|2021-11-09 02:13:50|26821.02|26701.02|26821.87|26701.87|26822.2|26702.2|26820.59|26700.59|9
1636424040000|2021-11-09 02:14:00|26822.2|26702.2|26815.91|26695.91|26822.2|26702.2|26815.91|26695.91|10
1636424050000|2021-11-09 02:14:10|26815.71|26695.71|26820.24|26700.24|26821.03|26701.03|26815.71|26695.71|10
1636424060000|2021-11-09 02:14:20|26820.47|26700.47|26822.01|26702.01|26822.01|26702.01|26819.49|26699.49|10
1636424070000|2021-11-09 02:14:30|26822.23|26702.23|26822.23|26702.23|26823.2|26703.2|26821.3|26701.3|10
1636424080000|2021-11-09 02:14:40|26822.91|26702.91|26819.81|26699.81|26823.02|26703.02|26819.81|26699.81|10
1636424090000|2021-11-09 02:14:50|26819.86|26699.86|26820.51|26700.51|26822.82|26702.82|26819.86|26699.86|10
1636424100000|2021-11-09 02:15:00|26820.72|26700.72|26819.44|26699.44|26820.87|26700.87|26818.7|26698.7|10
1636424110000|2021-11-09 02:15:10|26821.42|26701.42|26829.36|26709.36|26829.36|26709.36|26821.42|26701.42|10
1636424120000|2021-11-09 02:15:20|26829.87|26709.87|26832.09|26712.09|26832.09|26712.09|26829.7|26709.7|10
1636424130000|2021-11-09 02:15:30|26831.84|26711.84|26832.5|26712.5|26832.6|26712.6|26831.62|26711.62|10
1636424140000|2021-11-09 02:15:40|26833.26|26713.26|26833.08|26713.08|26834.2|26714.2|26832.37|26712.37|10
1636424150000|2021-11-09 02:15:50|26832.86|26712.86|26839.81|26719.81|26840.15|26720.15|26832.86|26712.86|10
1636424160000|2021-11-09 02:16:00|26840.67|26720.67|26847.47|26727.47|26847.47|26727.47|26840.67|26720.67|10
1636424170000|2021-11-09 02:16:10|26849.6|26729.6|26848.79|26728.79|26849.6|26729.6|26847.59|26727.59|10
1636424180000|2021-11-09 02:16:20|26848.73|26728.73|26851.59|26731.59|26851.65|26731.65|26848.73|26728.73|10
1636424190000|2021-11-09 02:16:30|26851.14|26731.14|26851.89|26731.89|26854.32|26734.32|26851.14|26731.14|10
1636424200000|2021-11-09 02:16:40|26851.61|26731.61|26847.44|26727.44|26851.61|26731.61|26847.44|26727.44|10
1636424210000|2021-11-09 02:16:50|26846.87|26726.87|26847.68|26727.68|26847.9|26727.9|26846.61|26726.61|10
1636424220000|2021-11-09 02:17:00|26847.64|26727.64|26848.7|26728.7|26848.7|26728.7|26846.8|26726.8|10
1636424230000|2021-11-09 02:17:10|26848.73|26728.73|26847.01|26727.01|26848.9|26728.9|26847.01|26727.01|10
1636424240000|2021-11-09 02:17:20|26847.28|26727.28|26846.51|26726.51|26847.85|26727.85|26846.05|26726.05|9
1636424250000|2021-11-09 02:17:30|26847.43|26727.43|26845.51|26725.51|26847.43|26727.43|26844.29|26724.29|10
1636424260000|2021-11-09 02:17:40|26846.12|26726.12|26847.87|26727.87|26847.96|26727.96|26845.07|26725.07|10
1636424270000|2021-11-09 02:17:50|26848.37|26728.37|26848.82|26728.82|26851.23|26731.23|26848.37|26728.37|10
1636424280000|2021-11-09 02:18:00|26849.53|26729.53|26852.53|26732.53|26852.88|26732.88|26849.53|26729.53|10
1636424290000|2021-11-09 02:18:10|26852.28|26732.28|26854.18|26734.18|26854.8|26734.8|26852.16|26732.16|9
1636424300000|2021-11-09 02:18:20|26851.85|26731.85|26849.81|26729.81|26851.85|26731.85|26849.79|26729.79|10
1636424310000|2021-11-09 02:18:30|26848.87|26728.87|26852.84|26732.84|26852.84|26732.84|26848.84|26728.84|10
1636424320000|2021-11-09 02:18:40|26852.95|26732.95|26857.94|26737.94|26857.94|26737.94|26852.95|26732.95|10
1636424330000|2021-11-09 02:18:50|26857.3|26737.3|26854.08|26734.08|26857.3|26737.3|26854.08|26734.08|10
1636424340000|2021-11-09 02:19:00|26853.52|26733.52|26853.93|26733.93|26854.71|26734.71|26852.35|26732.35|10
1636424350000|2021-11-09 02:19:10|26854.12|26734.12|26853.51|26733.51|26854.81|26734.81|26853.51|26733.51|9
1636424360000|2021-11-09 02:19:20|26854.15|26734.15|26855.44|26735.44|26858.23|26738.23|26854.15|26734.15|10
1636424370000|2021-11-09 02:19:30|26855.98|26735.98|26854.15|26734.15|26855.98|26735.98|26853.55|26733.55|10
1636424380000|2021-11-09 02:19:40|26854.49|26734.49|26854.05|26734.05|26855.23|26735.23|26854.05|26734.05|10
1636424390000|2021-11-09 02:19:50|26854.13|26734.13|26854.6|26734.6|26855.51|26735.51|26854.13|26734.13|10
1636424400000|2021-11-09 02:20:00|26854.89|26734.89|26855.96|26735.96|26857.03|26737.03|26853.66|26733.66|10
1636424410000|2021-11-09 02:20:10|26855.87|26735.87|26856.17|26736.17|26856.65|26736.65|26855.62|26735.62|10
1636424420000|2021-11-09 02:20:20|26855.97|26735.97|26855.89|26735.89|26856.9|26736.9|26855.64|26735.64|10
1636424430000|2021-11-09 02:20:30|26855.58|26735.58|26855.09|26735.09|26856.31|26736.31|26854.04|26734.04|10
1636424440000|2021-11-09 02:20:40|26855.15|26735.15|26851.57|26731.57|26855.15|26735.15|26851.57|26731.57|9
1636424450000|2021-11-09 02:20:50|26851.35|26731.35|26853.65|26733.65|26853.87|26733.87|26851.35|26731.35|10
1636424460000|2021-11-09 02:21:00|26854.03|26734.03|26853.24|26733.24|26854.03|26734.03|26853.08|26733.08|10
1636424470000|2021-11-09 02:21:10|26852.92|26732.92|26851.38|26731.38|26852.94|26732.94|26851.38|26731.38|10
1636424480000|2021-11-09 02:21:20|26849.96|26729.96|26847.73|26727.73|26849.96|26729.96|26847.73|26727.73|10
1636424490000|2021-11-09 02:21:30|26847.97|26727.97|26850.52|26730.52|26850.54|26730.54|26847.97|26727.97|10
1636424500000|2021-11-09 02:21:40|26850.29|26730.29|26851.55|26731.55|26851.58|26731.58|26850.05|26730.05|9
1636424510000|2021-11-09 02:21:50|26851.57|26731.57|26852.66|26732.66|26853.55|26733.55|26851.57|26731.57|10
1636424520000|2021-11-09 02:22:00|26852.46|26732.46|26850.33|26730.33|26853|26733|26850.26|26730.26|10
1636424530000|2021-11-09 02:22:10|26850.42|26730.42|26847.66|26727.66|26850.42|26730.42|26847.66|26727.66|10
1636424540000|2021-11-09 02:22:20|26848.85|26728.85|26848.6|26728.6|26850.09|26730.09|26848.44|26728.44|10
1636424550000|2021-11-09 02:22:30|26849.85|26729.85|26847.56|26727.56|26849.85|26729.85|26847.56|26727.56|10
1636424560000|2021-11-09 02:22:40|26848.33|26728.33|26849.1|26729.1|26849.1|26729.1|26847.66|26727.66|10
1636424570000|2021-11-09 02:22:50|26849.24|26729.24|26852.37|26732.37|26852.37|26732.37|26849.24|26729.24|10
1636424580000|2021-11-09 02:23:00|26853.27|26733.27|26857.42|26737.42|26857.42|26737.42|26853.05|26733.05|10
1636424590000|2021-11-09 02:23:10|26857.22|26737.22|26854.75|26734.75|26857.48|26737.48|26854.36|26734.36|10
1636424600000|2021-11-09 02:23:20|26854.54|26734.54|26853.94|26733.94|26854.54|26734.54|26853.9|26733.9|8
1636424610000|2021-11-09 02:23:30|26853.95|26733.95|26854.02|26734.02|26854.47|26734.47|26853.95|26733.95|10
1636424620000|2021-11-09 02:23:40|26854.29|26734.29|26850.35|26730.35|26854.47|26734.47|26850.35|26730.35|10
1636424630000|2021-11-09 02:23:50|26851.96|26731.96|26851.66|26731.66|26852.17|26732.17|26851.31|26731.31|10
1636424640000|2021-11-09 02:24:00|26851.43|26731.43|26850.22|26730.22|26851.43|26731.43|26850.21|26730.21|10
1636424650000|2021-11-09 02:24:10|26850.03|26730.03|26848.87|26728.87|26851.02|26731.02|26848.36|26728.36|10
1636424660000|2021-11-09 02:24:20|26848.96|26728.96|26848.31|26728.31|26848.98|26728.98|26845.99|26725.99|10
1636424670000|2021-11-09 02:24:30|26849.83|26729.83|26850.52|26730.52|26851.23|26731.23|26849.56|26729.56|10
1636424680000|2021-11-09 02:24:40|26851.84|26731.84|26853.35|26733.35|26853.99|26733.99|26851.84|26731.84|10
1636424690000|2021-11-09 02:24:50|26853.39|26733.39|26852.19|26732.19|26854.41|26734.41|26852.06|26732.06|10
1636424700000|2021-11-09 02:25:00|26852.97|26732.97|26850.86|26730.86|26852.97|26732.97|26850.86|26730.86|10
1636424710000|2021-11-09 02:25:10|26851.2|26731.2|26854.3|26734.3|26854.97|26734.97|26851.2|26731.2|10
1636424720000|2021-11-09 02:25:20|26854.26|26734.26|26857.06|26737.06|26857.06|26737.06|26854.26|26734.26|10
1636424730000|2021-11-09 02:25:30|26855.39|26735.39|26856.19|26736.19|26856.61|26736.61|26854.66|26734.66|10
1636424740000|2021-11-09 02:25:40|26856.05|26736.05|26861.51|26741.51|26861.51|26741.51|26856.05|26736.05|10
1636424750000|2021-11-09 02:25:50|26861.48|26741.48|26867.13|26747.13|26867.42|26747.42|26861.48|26741.48|10
1636424760000|2021-11-09 02:26:00|26866.5|26746.5|26865.78|26745.78|26866.5|26746.5|26863.75|26743.75|10
1636424770000|2021-11-09 02:26:10|26865.89|26745.89|26866.66|26746.66|26866.66|26746.66|26865.52|26745.52|10
1636424780000|2021-11-09 02:26:20|26863.54|26743.54|26858.15|26738.15|26863.54|26743.54|26857.67|26737.67|10
1636424790000|2021-11-09 02:26:30|26859.95|26739.95|26857.15|26737.15|26860.77|26740.77|26857.15|26737.15|10
1636424800000|2021-11-09 02:26:40|26856.72|26736.72|26861.16|26741.16|26861.16|26741.16|26856.72|26736.72|8
1636424810000|2021-11-09 02:26:50|26861.56|26741.56|26863.66|26743.66|26863.89|26743.89|26861.56|26741.56|9
1636424820000|2021-11-09 02:27:00|26864.44|26744.44|26863.98|26743.98|26864.76|26744.76|26863.28|26743.28|10
1636424830000|2021-11-09 02:27:10|26863.83|26743.83|26865.59|26745.59|26865.64|26745.64|26862.78|26742.78|10
1636424840000|2021-11-09 02:27:20|26866.22|26746.22|26870.55|26750.55|26870.55|26750.55|26864.2|26744.2|10
1636424850000|2021-11-09 02:27:30|26871.22|26751.22|26877.05|26757.05|26877.05|26757.05|26871.22|26751.22|10
1636424860000|2021-11-09 02:27:40|26876.64|26756.64|26883.01|26763.01|26883.01|26763.01|26876.64|26756.64|10
1636424870000|2021-11-09 02:27:50|26883.1|26763.1|26888.44|26768.44|26888.44|26768.44|26883.1|26763.1|10
1636424880000|2021-11-09 02:28:00|26889.02|26769.02|26892.54|26772.54|26893.31|26773.31|26889.02|26769.02|10
1636424890000|2021-11-09 02:28:10|26892.49|26772.49|26902.72|26782.72|26903.67|26783.67|26892.49|26772.49|10
1636424900000|2021-11-09 02:28:20|26902.39|26782.39|26904.97|26784.97|26904.97|26784.97|26902.39|26782.39|10
1636424910000|2021-11-09 02:28:30|26905.13|26785.13|26905.83|26785.83|26905.97|26785.97|26904.57|26784.57|10
1636424920000|2021-11-09 02:28:40|26906.29|26786.29|26902.22|26782.22|26906.58|26786.58|26901.93|26781.93|10
1636424930000|2021-11-09 02:28:50|26901.23|26781.23|26900.03|26780.03|26902.15|26782.15|26900.03|26780.03|10
1636424940000|2021-11-09 02:29:00|26900.91|26780.91|26902.73|26782.73|26902.73|26782.73|26900.91|26780.91|10
1636424950000|2021-11-09 02:29:10|26904.25|26784.25|26904.82|26784.82|26905.69|26785.69|26902.4|26782.4|10
1636424960000|2021-11-09 02:29:20|26903.73|26783.73|26906.11|26786.11|26906.11|26786.11|26903.73|26783.73|10
1636424970000|2021-11-09 02:29:30|26903.05|26783.05|26902.04|26782.04|26903.39|26783.39|26901.73|26781.73|10
1636424980000|2021-11-09 02:29:40|26902.15|26782.15|26903.23|26783.23|26903.23|26783.23|26900.53|26780.53|9
1636424990000|2021-11-09 02:29:50|26902.78|26782.78|26902.9|26782.9|26903.1|26783.1|26901.18|26781.18|10
1636425000000|2021-11-09 02:30:00|26902.62|26782.62|26906.38|26786.38|26906.38|26786.38|26902.57|26782.57|10
1636425010000|2021-11-09 02:30:10|26907.24|26787.24|26910.16|26790.16|26910.16|26790.16|26906.92|26786.92|10
1636425020000|2021-11-09 02:30:20|26909.84|26789.84|26910.14|26790.14|26913.05|26793.05|26909.84|26789.84|10
1636425030000|2021-11-09 02:30:30|26908.98|26788.98|26909.57|26789.57|26910.83|26790.83|26907.56|26787.56|10
1636425040000|2021-11-09 02:30:40|26910.12|26790.12|26906.12|26786.12|26910.21|26790.21|26906.12|26786.12|10
1636425050000|2021-11-09 02:30:50|26906.53|26786.53|26901.41|26781.41|26906.69|26786.69|26900.48|26780.48|10
1636425060000|2021-11-09 02:31:00|26901.64|26781.64|26899.37|26779.37|26901.64|26781.64|26898.54|26778.54|10
1636425070000|2021-11-09 02:31:10|26898.9|26778.9|26897.41|26777.41|26899.42|26779.42|26897.41|26777.41|10
1636425080000|2021-11-09 02:31:20|26897.55|26777.55|26901.6|26781.6|26901.6|26781.6|26897.35|26777.35|10
1636425090000|2021-11-09 02:31:30|26902.32|26782.32|26905.36|26785.36|26905.36|26785.36|26901.47|26781.47|10
1636425100000|2021-11-09 02:31:40|26905.6|26785.6|26908.43|26788.43|26909.1|26789.1|26904.9|26784.9|10
1636425110000|2021-11-09 02:31:50|26907.82|26787.82|26902.32|26782.32|26907.82|26787.82|26901.12|26781.12|10
1636425120000|2021-11-09 02:32:00|26901.81|26781.81|26895.52|26775.52|26902.03|26782.03|26895.52|26775.52|10
1636425130000|2021-11-09 02:32:10|26895.51|26775.51|26888.06|26768.06|26895.98|26775.98|26888.06|26768.06|10
1636425140000|2021-11-09 02:32:20|26887.97|26767.97|26882.66|26762.66|26888.23|26768.23|26882.66|26762.66|10
1636425150000|2021-11-09 02:32:30|26881.01|26761.01|26870.62|26750.62|26881.01|26761.01|26870.62|26750.62|10
1636425160000|2021-11-09 02:32:40|26869.57|26749.57|26864.44|26744.44|26869.57|26749.57|26864.44|26744.44|10
1636425170000|2021-11-09 02:32:50|26864.31|26744.31|26863.4|26743.4|26865.3|26745.3|26862.88|26742.88|10
1636425180000|2021-11-09 02:33:00|26863|26743|26866.81|26746.81|26866.81|26746.81|26862.93|26742.93|10
1636425190000|2021-11-09 02:33:10|26866.98|26746.98|26869.86|26749.86|26871.72|26751.72|26866.94|26746.94|10
1636425200000|2021-11-09 02:33:20|26870.64|26750.64|26874.52|26754.52|26874.52|26754.52|26870.64|26750.64|9
1636425210000|2021-11-09 02:33:30|26875.23|26755.23|26877.11|26757.11|26877.11|26757.11|26875.23|26755.23|10
1636425220000|2021-11-09 02:33:40|26877.6|26757.6|26882.3|26762.3|26882.3|26762.3|26877.6|26757.6|10
1636425230000|2021-11-09 02:33:50|26884.33|26764.33|26890.85|26770.85|26891.87|26771.87|26884.33|26764.33|10
1636425240000|2021-11-09 02:34:00|26892.99|26772.99|26896.03|26776.03|26896.09|26776.09|26892.95|26772.95|10
1636425250000|2021-11-09 02:34:10|26895.4|26775.4|26891.79|26771.79|26895.63|26775.63|26891.79|26771.79|10
1636425260000|2021-11-09 02:34:20|26891.77|26771.77|26888.17|26768.17|26891.77|26771.77|26888.17|26768.17|10
1636425270000|2021-11-09 02:34:30|26887.96|26767.96|26884.82|26764.82|26888.31|26768.31|26884.82|26764.82|9
1636425280000|2021-11-09 02:34:40|26883.42|26763.42|26883.66|26763.66|26886.13|26766.13|26882.45|26762.45|10
1636425290000|2021-11-09 02:34:50|26884.32|26764.32|26887.61|26767.61|26887.61|26767.61|26884.26|26764.26|10
1636425300000|2021-11-09 02:35:00|26887.27|26767.27|26869.55|26749.55|26887.73|26767.73|26869.55|26749.55|10
1636425310000|2021-11-09 02:35:10|26866.39|26746.39|26864.51|26744.51|26867.17|26747.17|26864.1|26744.1|10
1636425320000|2021-11-09 02:35:20|26864.87|26744.87|26861.65|26741.65|26864.93|26744.93|26861.65|26741.65|10
1636425330000|2021-11-09 02:35:30|26861.78|26741.78|26866.65|26746.65|26866.65|26746.65|26861.78|26741.78|10
1636425340000|2021-11-09 02:35:40|26868.56|26748.56|26869.17|26749.17|26870.15|26750.15|26867.49|26747.49|10
1636425350000|2021-11-09 02:35:50|26869.2|26749.2|26863.76|26743.76|26869.2|26749.2|26863.76|26743.76|10
1636425360000|2021-11-09 02:36:00|26864.29|26744.29|26865.04|26745.04|26865.69|26745.69|26863.86|26743.86|10
1636425370000|2021-11-09 02:36:10|26865.07|26745.07|26865.39|26745.39|26866.39|26746.39|26862.63|26742.63|10
1636425380000|2021-11-09 02:36:20|26863.83|26743.83|26856.47|26736.47|26863.83|26743.83|26856.47|26736.47|10
1636425390000|2021-11-09 02:36:30|26855.94|26735.94|26851.93|26731.93|26856.1|26736.1|26851.93|26731.93|10
1636425400000|2021-11-09 02:36:40|26853.28|26733.28|26838.93|26718.93|26853.28|26733.28|26838.82|26718.82|10
1636425410000|2021-11-09 02:36:50|26841.91|26721.91|26842.45|26722.45|26843.18|26723.18|26841.04|26721.04|9
1636425420000|2021-11-09 02:37:00|26842.05|26722.05|26839.71|26719.71|26842.05|26722.05|26838.73|26718.73|10
1636425430000|2021-11-09 02:37:10|26838.49|26718.49|26834.56|26714.56|26838.75|26718.75|26834.56|26714.56|10
1636425440000|2021-11-09 02:37:20|26835.25|26715.25|26825.74|26705.74|26835.25|26715.25|26825.74|26705.74|10
1636425450000|2021-11-09 02:37:30|26825.62|26705.62|26821.7|26701.7|26825.71|26705.71|26820.01|26700.01|10
1636425460000|2021-11-09 02:37:40|26821.25|26701.25|26815.8|26695.8|26821.25|26701.25|26815.49|26695.49|10
1636425470000|2021-11-09 02:37:50|26816.1|26696.1|26812.15|26692.15|26816.65|26696.65|26812.15|26692.15|10
1636425480000|2021-11-09 02:38:00|26812.29|26692.29|26815.78|26695.78|26815.78|26695.78|26812.29|26692.29|10
1636425490000|2021-11-09 02:38:10|26815.68|26695.68|26819.37|26699.37|26820.57|26700.57|26815.68|26695.68|10
1636425500000|2021-11-09 02:38:20|26820.17|26700.17|26819.04|26699.04|26820.17|26700.17|26818.75|26698.75|10
1636425510000|2021-11-09 02:38:30|26817.69|26697.69|26816.72|26696.72|26817.69|26697.69|26813.87|26693.87|10
1636425520000|2021-11-09 02:38:40|26818.28|26698.28|26822.33|26702.33|26822.33|26702.33|26818.28|26698.28|10
1636425530000|2021-11-09 02:38:50|26822.59|26702.59|26824.86|26704.86|26826.88|26706.88|26822.59|26702.59|10
1636425540000|2021-11-09 02:39:00|26824.33|26704.33|26819.66|26699.66|26824.33|26704.33|26819.66|26699.66|10
1636425550000|2021-11-09 02:39:10|26819.56|26699.56|26808.09|26688.09|26819.56|26699.56|26808.09|26688.09|10
1636425560000|2021-11-09 02:39:20|26808.65|26688.65|26797.15|26677.15|26808.65|26688.65|26797.15|26677.15|10
1636425570000|2021-11-09 02:39:30|26796.05|26676.05|26798.01|26678.01|26798.43|26678.43|26796.04|26676.04|10
1636425580000|2021-11-09 02:39:40|26799.27|26679.27|26803.94|26683.94|26805.19|26685.19|26799.27|26679.27|9
1636425590000|2021-11-09 02:39:50|26803.96|26683.96|26801.93|26681.93|26804.69|26684.69|26801.7|26681.7|10
1636425600000|2021-11-09 02:40:00|26802.13|26682.13|26800.33|26680.33|26802.86|26682.86|26799.44|26679.44|10
1636425610000|2021-11-09 02:40:10|26799.51|26679.51|26808.11|26688.11|26808.11|26688.11|26798.47|26678.47|10
1636425620000|2021-11-09 02:40:20|26808.36|26688.36|26813.9|26693.9|26813.9|26693.9|26808.36|26688.36|10
1636425630000|2021-11-09 02:40:30|26813.94|26693.94|26817.72|26697.72|26818.46|26698.46|26813.12|26693.12|10
1636425640000|2021-11-09 02:40:40|26818.29|26698.29|26819.36|26699.36|26820.47|26700.47|26818.29|26698.29|10
1636425650000|2021-11-09 02:40:50|26819.13|26699.13|26825.57|26705.57|26826.17|26706.17|26819.13|26699.13|10
1636425660000|2021-11-09 02:41:00|26825.31|26705.31|26831.24|26711.24|26832.26|26712.26|26825.31|26705.31|10
1636425670000|2021-11-09 02:41:10|26830.73|26710.73|26830.07|26710.07|26830.73|26710.73|26829.24|26709.24|9
1636425680000|2021-11-09 02:41:20|26829.31|26709.31|26829.78|26709.78|26829.78|26709.78|26828.26|26708.26|10
1636425690000|2021-11-09 02:41:30|26830.37|26710.37|26832.17|26712.17|26832.17|26712.17|26830.37|26710.37|10
1636425700000|2021-11-09 02:41:40|26832.24|26712.24|26830.83|26710.83|26832.24|26712.24|26829.18|26709.18|10
1636425710000|2021-11-09 02:41:50|26831.83|26711.83|26835.41|26715.41|26835.92|26715.92|26831.5|26711.5|10
1636425720000|2021-11-09 02:42:00|26836.39|26716.39|26843.72|26723.72|26843.72|26723.72|26836.39|26716.39|10
1636425730000|2021-11-09 02:42:10|26843.84|26723.84|26843.41|26723.41|26845.87|26725.87|26843.03|26723.03|10
1636425740000|2021-11-09 02:42:20|26842.78|26722.78|26837.53|26717.53|26842.78|26722.78|26837.53|26717.53|10
1636425750000|2021-11-09 02:42:30|26837.26|26717.26|26832.18|26712.18|26837.26|26717.26|26831.63|26711.63|10
1636425760000|2021-11-09 02:42:40|26832.15|26712.15|26832.97|26712.97|26832.97|26712.97|26830.62|26710.62|10
1636425770000|2021-11-09 02:42:50|26832.11|26712.11|26827.54|26707.54|26832.11|26712.11|26827.54|26707.54|10
1636425780000|2021-11-09 02:43:00|26829.73|26709.73|26836.11|26716.11|26836.11|26716.11|26829.68|26709.68|10
1636425790000|2021-11-09 02:43:10|26836.51|26716.51|26837.79|26717.79|26839.69|26719.69|26836.51|26716.51|10
1636425800000|2021-11-09 02:43:20|26839.4|26719.4|26842.89|26722.89|26842.89|26722.89|26838.68|26718.68|9
1636425810000|2021-11-09 02:43:30|26843.43|26723.43|26845.51|26725.51|26845.51|26725.51|26843.43|26723.43|10
1636425820000|2021-11-09 02:43:40|26845.39|26725.39|26844.78|26724.78|26845.77|26725.77|26844.78|26724.78|10
1636425830000|2021-11-09 02:43:50|26844.61|26724.61|26846.52|26726.52|26846.52|26726.52|26844.48|26724.48|9
1636425840000|2021-11-09 02:44:00|26846.53|26726.53|26843.87|26723.87|26846.53|26726.53|26843.77|26723.77|10
1636425850000|2021-11-09 02:44:10|26844.17|26724.17|26844.56|26724.56|26845.25|26725.25|26844.1|26724.1|9
1636425860000|2021-11-09 02:44:20|26844.59|26724.59|26846.38|26726.38|26846.38|26726.38|26844.56|26724.56|10
1636425870000|2021-11-09 02:44:30|26846.93|26726.93|26851.61|26731.61|26851.65|26731.65|26846.83|26726.83|10
1636425880000|2021-11-09 02:44:40|26851.49|26731.49|26855.17|26735.17|26855.19|26735.19|26851.46|26731.46|10
1636425890000|2021-11-09 02:44:50|26855.25|26735.25|26856.65|26736.65|26856.82|26736.82|26855.02|26735.02|10
1636425900000|2021-11-09 02:45:00|26856.37|26736.37|26856.53|26736.53|26856.53|26736.53|26855.68|26735.68|10
1636425910000|2021-11-09 02:45:10|26856.78|26736.78|26858.44|26738.44|26859.28|26739.28|26856.78|26736.78|10
1636425920000|2021-11-09 02:45:20|26860.29|26740.29|26860.88|26740.88|26860.88|26740.88|26859.66|26739.66|10
1636425930000|2021-11-09 02:45:30|26861.02|26741.02|26861.46|26741.46|26863.16|26743.16|26861.01|26741.01|10
1636425940000|2021-11-09 02:45:40|26861.13|26741.13|26864.65|26744.65|26865.52|26745.52|26861.13|26741.13|10
1636425950000|2021-11-09 02:45:50|26865.3|26745.3|26866.32|26746.32|26866.32|26746.32|26864|26744|10
1636425960000|2021-11-09 02:46:00|26866.39|26746.39|26870.5|26750.5|26871.36|26751.36|26866.39|26746.39|10
1636425970000|2021-11-09 02:46:10|26869.27|26749.27|26870.61|26750.61|26870.74|26750.74|26868.4|26748.4|10
1636425980000|2021-11-09 02:46:20|26869.75|26749.75|26867.87|26747.87|26870.03|26750.03|26867.87|26747.87|10
1636425990000|2021-11-09 02:46:30|26868.62|26748.62|26867.79|26747.79|26869.19|26749.19|26867.79|26747.79|9
1636426000000|2021-11-09 02:46:40|26867.93|26747.93|26870.82|26750.82|26870.82|26750.82|26867.38|26747.38|10
1636426010000|2021-11-09 02:46:50|26870.92|26750.92|26874.32|26754.32|26874.32|26754.32|26870.65|26750.65|10
1636426020000|2021-11-09 02:47:00|26874.06|26754.06|26878.1|26758.1|26878.1|26758.1|26874.06|26754.06|10
1636426030000|2021-11-09 02:47:10|26878.01|26758.01|26876.6|26756.6|26879.12|26759.12|26875.73|26755.73|10
1636426040000|2021-11-09 02:47:20|26876.42|26756.42|26876.12|26756.12|26877.46|26757.46|26876.03|26756.03|10
1636426050000|2021-11-09 02:47:30|26875.28|26755.28|26871.83|26751.83|26875.28|26755.28|26871.25|26751.25|10
1636426060000|2021-11-09 02:47:40|26873.01|26753.01|26868.08|26748.08|26875.66|26755.66|26868.08|26748.08|10
1636426070000|2021-11-09 02:47:50|26866|26746|26863.19|26743.19|26866|26746|26861.67|26741.67|10
1636426080000|2021-11-09 02:48:00|26863.09|26743.09|26861.47|26741.47|26863.52|26743.52|26861.47|26741.47|10
1636426090000|2021-11-09 02:48:10|26860.83|26740.83|26860.2|26740.2|26860.83|26740.83|26859.57|26739.57|10
1636426100000|2021-11-09 02:48:20|26859.66|26739.66|26859.26|26739.26|26859.66|26739.66|26857.73|26737.73|10
1636426110000|2021-11-09 02:48:30|26860.59|26740.59|26860.89|26740.89|26861.55|26741.55|26859.93|26739.93|10
1636426120000|2021-11-09 02:48:40|26861.78|26741.78|26867.55|26747.55|26867.55|26747.55|26861.78|26741.78|10
1636426130000|2021-11-09 02:48:50|26867.71|26747.71|26869.88|26749.88|26869.88|26749.88|26867.71|26747.71|10
1636426140000|2021-11-09 02:49:00|26868.6|26748.6|26867.12|26747.12|26868.96|26748.96|26867.12|26747.12|10
1636426150000|2021-11-09 02:49:10|26868.23|26748.23|26867.27|26747.27|26868.74|26748.74|26867.25|26747.25|10
1636426160000|2021-11-09 02:49:20|26867.2|26747.2|26869.26|26749.26|26869.44|26749.44|26867.2|26747.2|10
1636426170000|2021-11-09 02:49:30|26868.74|26748.74|26873.41|26753.41|26873.41|26753.41|26868.55|26748.55|10
1636426180000|2021-11-09 02:49:40|26873|26753|26873.25|26753.25|26874.56|26754.56|26873|26753|10
1636426190000|2021-11-09 02:49:50|26874.19|26754.19|26876.28|26756.28|26877.29|26757.29|26874.19|26754.19|10
1636426200000|2021-11-09 02:50:00|26877.54|26757.54|26879.89|26759.89|26879.89|26759.89|26877.28|26757.28|10
1636426210000|2021-11-09 02:50:10|26880.32|26760.32|26882.93|26762.93|26882.93|26762.93|26879.47|26759.47|10
1636426220000|2021-11-09 02:50:20|26884.47|26764.47|26884.21|26764.21|26884.52|26764.52|26883.47|26763.47|10
1636426230000|2021-11-09 02:50:30|26884.06|26764.06|26883.73|26763.73|26884.76|26764.76|26883.64|26763.64|9
1636426240000|2021-11-09 02:50:40|26883.25|26763.25|26882.15|26762.15|26883.25|26763.25|26880.97|26760.97|10
1636426250000|2021-11-09 02:50:50|26882.07|26762.07|26882.09|26762.09|26882.93|26762.93|26881.67|26761.67|10
1636426260000|2021-11-09 02:51:00|26881.49|26761.49|26882.44|26762.44|26882.73|26762.73|26881.12|26761.12|10
1636426270000|2021-11-09 02:51:10|26881.44|26761.44|26881.97|26761.97|26882.44|26762.44|26881.44|26761.44|9
1636426280000|2021-11-09 02:51:20|26882.11|26762.11|26882.87|26762.87|26883.61|26763.61|26882.03|26762.03|10
1636426290000|2021-11-09 02:51:30|26883.34|26763.34|26881.63|26761.63|26883.81|26763.81|26881.39|26761.39|10
1636426300000|2021-11-09 02:51:40|26881.34|26761.34|26886.78|26766.78|26886.78|26766.78|26881.34|26761.34|10
1636426310000|2021-11-09 02:51:50|26888.4|26768.4|26887.02|26767.02|26888.4|26768.4|26886.67|26766.67|10
1636426320000|2021-11-09 02:52:00|26887.15|26767.15|26890.55|26770.55|26890.55|26770.55|26886.88|26766.88|10
1636426330000|2021-11-09 02:52:10|26890.34|26770.34|26891.69|26771.69|26892.33|26772.33|26890.34|26770.34|10
1636426340000|2021-11-09 02:52:20|26891.78|26771.78|26894.14|26774.14|26894.8|26774.8|26891.78|26771.78|10
1636426350000|2021-11-09 02:52:30|26895.54|26775.54|26899.85|26779.85|26899.85|26779.85|26895.24|26775.24|10
1636426360000|2021-11-09 02:52:40|26899.22|26779.22|26899.95|26779.95|26900.38|26780.38|26898.84|26778.84|10
1636426370000|2021-11-09 02:52:50|26900.41|26780.41|26900.01|26780.01|26901.53|26781.53|26899.9|26779.9|10
1636426380000|2021-11-09 02:53:00|26900.1|26780.1|26903.6|26783.6|26903.6|26783.6|26899.59|26779.59|10
1636426390000|2021-11-09 02:53:10|26905.61|26785.61|26907.62|26787.62|26907.75|26787.75|26904.85|26784.85|10
1636426400000|2021-11-09 02:53:20|26908.03|26788.03|26909.95|26789.95|26909.95|26789.95|26907.66|26787.66|10
1636426410000|2021-11-09 02:53:30|26910.43|26790.43|26910.53|26790.53|26912.6|26792.6|26910.3|26790.3|10
1636426420000|2021-11-09 02:53:40|26909.37|26789.37|26903.15|26783.15|26909.37|26789.37|26903.15|26783.15|8
1636426430000|2021-11-09 02:53:50|26903.39|26783.39|26895.98|26775.98|26903.39|26783.39|26895.98|26775.98|9
1636426440000|2021-11-09 02:54:00|26894.87|26774.87|26883.13|26763.13|26894.87|26774.87|26883.13|26763.13|10
1636426450000|2021-11-09 02:54:10|26883.06|26763.06|26880.1|26760.1|26883.06|26763.06|26879.28|26759.28|10
1636426460000|2021-11-09 02:54:20|26880.98|26760.98|26877.31|26757.31|26880.98|26760.98|26877.31|26757.31|10
1636426470000|2021-11-09 02:54:30|26878.03|26758.03|26877.62|26757.62|26878.03|26758.03|26876.59|26756.59|10
1636426480000|2021-11-09 02:54:40|26877.05|26757.05|26878.47|26758.47|26878.47|26758.47|26876.25|26756.25|10
1636426490000|2021-11-09 02:54:50|26879.48|26759.48|26882.94|26762.94|26882.94|26762.94|26879.21|26759.21|10
1636426500000|2021-11-09 02:55:00|26882.16|26762.16|26881.44|26761.44|26882.46|26762.46|26881.44|26761.44|10
1636426510000|2021-11-09 02:55:10|26880.07|26760.07|26879.52|26759.52|26880.07|26760.07|26878.17|26758.17|10
1636426520000|2021-11-09 02:55:20|26879.77|26759.77|26884.37|26764.37|26884.87|26764.87|26879.77|26759.77|10
1636426530000|2021-11-09 02:55:30|26884.98|26764.98|26882.7|26762.7|26885.31|26765.31|26882.66|26762.66|10
1636426540000|2021-11-09 02:55:40|26882.35|26762.35|26883|26763|26885.39|26765.39|26882.35|26762.35|10
1636426550000|2021-11-09 02:55:50|26883.09|26763.09|26885.68|26765.68|26885.68|26765.68|26882.19|26762.19|10
1636426560000|2021-11-09 02:56:00|26885.4|26765.4|26886.83|26766.83|26887.8|26767.8|26885.4|26765.4|10
1636426570000|2021-11-09 02:56:10|26886.8|26766.8|26884.86|26764.86|26886.8|26766.8|26884.86|26764.86|10
1636426580000|2021-11-09 02:56:20|26884.7|26764.7|26882.02|26762.02|26884.7|26764.7|26882.02|26762.02|10
1636426590000|2021-11-09 02:56:30|26882.28|26762.28|26881.43|26761.43|26883.49|26763.49|26881.43|26761.43|10
1636426600000|2021-11-09 02:56:40|26881.22|26761.22|26885.21|26765.21|26885.28|26765.28|26881.22|26761.22|9
1636426610000|2021-11-09 02:56:50|26885.51|26765.51|26889.37|26769.37|26889.37|26769.37|26884.65|26764.65|10
1636426620000|2021-11-09 02:57:00|26889.74|26769.74|26891.02|26771.02|26891.02|26771.02|26889.72|26769.72|10
1636426630000|2021-11-09 02:57:10|26889.7|26769.7|26889.94|26769.94|26890.24|26770.24|26888.87|26768.87|10
1636426640000|2021-11-09 02:57:20|26891.02|26771.02|26895.12|26775.12|26895.12|26775.12|26890.99|26770.99|10
1636426650000|2021-11-09 02:57:30|26896.57|26776.57|26897.66|26777.66|26897.66|26777.66|26896.35|26776.35|9
1636426660000|2021-11-09 02:57:40|26897.98|26777.98|26898.76|26778.76|26899.01|26779.01|26897.9|26777.9|10
1636426670000|2021-11-09 02:57:50|26899.63|26779.63|26899.3|26779.3|26900.13|26780.13|26898.75|26778.75|10
1636426680000|2021-11-09 02:58:00|26899.42|26779.42|26897.85|26777.85|26900.76|26780.76|26897.13|26777.13|10
1636426690000|2021-11-09 02:58:10|26897.14|26777.14|26898.13|26778.13|26898.13|26778.13|26896.98|26776.98|10
1636426700000|2021-11-09 02:58:20|26897.99|26777.99|26900.12|26780.12|26900.4|26780.4|26897.99|26777.99|10
1636426710000|2021-11-09 02:58:30|26901.01|26781.01|26902.52|26782.52|26902.8|26782.8|26900.08|26780.08|10
1636426720000|2021-11-09 02:58:40|26902.54|26782.54|26904.94|26784.94|26905.36|26785.36|26902.54|26782.54|10
1636426730000|2021-11-09 02:58:50|26904.76|26784.76|26902.48|26782.48|26904.76|26784.76|26902.48|26782.48|10
1636426740000|2021-11-09 02:59:00|26903.31|26783.31|26901.43|26781.43|26903.4|26783.4|26901.43|26781.43|9
1636426750000|2021-11-09 02:59:10|26899.68|26779.68|26896.94|26776.94|26899.95|26779.95|26896.77|26776.77|10
1636426760000|2021-11-09 02:59:20|26896.78|26776.78|26895.17|26775.17|26896.78|26776.78|26894.94|26774.94|10
1636426770000|2021-11-09 02:59:30|26895.41|26775.41|26894.38|26774.38|26896.16|26776.16|26894.38|26774.38|10
1636426780000|2021-11-09 02:59:40|26894.16|26774.16|26894.28|26774.28|26896.36|26776.36|26893.55|26773.55|10
1636426790000|2021-11-09 02:59:50|26894.44|26774.44|26895.86|26775.86|26895.86|26775.86|26894.44|26774.44|10
1636426800000|2021-11-09 03:00:00|26895.92|26775.92|26894.87|26774.87|26895.99|26775.99|26894.84|26774.84|10
1636426810000|2021-11-09 03:00:10|26894.96|26774.96|26895.12|26775.12|26895.51|26775.51|26894.36|26774.36|9
1636426820000|2021-11-09 03:00:20|26894.58|26774.58|26893.07|26773.07|26894.69|26774.69|26892.35|26772.35|10
1636426830000|2021-11-09 03:00:30|26893.02|26773.02|26894.97|26774.97|26894.97|26774.97|26892.7|26772.7|9
1636426840000|2021-11-09 03:00:40|26895.52|26775.52|26894.72|26774.72|26896.72|26776.72|26894.72|26774.72|10
1636426850000|2021-11-09 03:00:50|26895.95|26775.95|26897.71|26777.71|26897.71|26777.71|26894.68|26774.68|10
1636426860000|2021-11-09 03:01:00|26897.68|26777.68|26900.97|26780.97|26900.97|26780.97|26896.8|26776.8|10
1636426870000|2021-11-09 03:01:10|26901.36|26781.36|26902.55|26782.55|26902.69|26782.69|26900.66|26780.66|10
1636426880000|2021-11-09 03:01:20|26902.66|26782.66|26902.77|26782.77|26902.79|26782.79|26902.18|26782.18|10
1636426890000|2021-11-09 03:01:30|26902.42|26782.42|26900.84|26780.84|26902.42|26782.42|26900.84|26780.84|9
1636426900000|2021-11-09 03:01:40|26899.85|26779.85|26900.35|26780.35|26900.8|26780.8|26899.46|26779.46|10
1636426910000|2021-11-09 03:01:50|26900.19|26780.19|26899.25|26779.25|26901.58|26781.58|26899.22|26779.22|10
1636426920000|2021-11-09 03:02:00|26899.46|26779.46|26899.83|26779.83|26899.93|26779.93|26897.99|26777.99|10
1636426930000|2021-11-09 03:02:10|26899.85|26779.85|26903.11|26783.11|26903.11|26783.11|26899.85|26779.85|9
1636426940000|2021-11-09 03:02:20|26903.23|26783.23|26902.35|26782.35|26904.17|26784.17|26902.35|26782.35|10
1636426950000|2021-11-09 03:02:30|26902.6|26782.6|26898.12|26778.12|26902.6|26782.6|26898.12|26778.12|9
1636426960000|2021-11-09 03:02:40|26896.55|26776.55|26890.02|26770.02|26896.55|26776.55|26889.89|26769.89|10
1636426970000|2021-11-09 03:02:50|26889.54|26769.54|26889.62|26769.62|26889.72|26769.72|26889.13|26769.13|10
1636426980000|2021-11-09 03:03:00|26890.07|26770.07|26891.31|26771.31|26892.69|26772.69|26890.07|26770.07|10
1636426990000|2021-11-09 03:03:10|26892.43|26772.43|26893.68|26773.68|26894.74|26774.74|26890.7|26770.7|10
1636427000000|2021-11-09 03:03:20|26893.55|26773.55|26893.3|26773.3|26894.97|26774.97|26893.3|26773.3|10
1636427010000|2021-11-09 03:03:30|26893.73|26773.73|26895.49|26775.49|26895.49|26775.49|26892.63|26772.63|10
1636427020000|2021-11-09 03:03:40|26895.75|26775.75|26895.98|26775.98|26895.99|26775.99|26895|26775|10
1636427030000|2021-11-09 03:03:50|26895.75|26775.75|26894.48|26774.48|26896.51|26776.51|26894.48|26774.48|10
1636427040000|2021-11-09 03:04:00|26895.17|26775.17|26896.02|26776.02|26896.44|26776.44|26894.73|26774.73|10
1636427050000|2021-11-09 03:04:10|26895.04|26775.04|26893.58|26773.58|26895.43|26775.43|26893.58|26773.58|10
1636427060000|2021-11-09 03:04:20|26893.82|26773.82|26892.33|26772.33|26893.82|26773.82|26891.57|26771.57|10
1636427070000|2021-11-09 03:04:30|26891.33|26771.33|26886.09|26766.09|26891.46|26771.46|26886.09|26766.09|9
1636427080000|2021-11-09 03:04:40|26886.13|26766.13|26886|26766|26886.57|26766.57|26886|26766|10
1636427090000|2021-11-09 03:04:50|26886.06|26766.06|26891.06|26771.06|26891.06|26771.06|26885.7|26765.7|10
1636427100000|2021-11-09 03:05:00|26891.32|26771.32|26890.58|26770.58|26893.04|26773.04|26890.58|26770.58|9
1636427110000|2021-11-09 03:05:10|26891.7|26771.7|26897.84|26777.84|26897.84|26777.84|26891.7|26771.7|8
1636427120000|2021-11-09 03:05:20|26898|26778|26898.41|26778.41|26898.41|26778.41|26897.57|26777.57|10
1636427130000|2021-11-09 03:05:30|26898.54|26778.54|26898.69|26778.69|26898.69|26778.69|26897.45|26777.45|10
1636427140000|2021-11-09 03:05:40|26900.21|26780.21|26900.55|26780.55|26901.36|26781.36|26899.49|26779.49|10
1636427150000|2021-11-09 03:05:50|26900.62|26780.62|26901.86|26781.86|26902.2|26782.2|26900.62|26780.62|10
1636427160000|2021-11-09 03:06:00|26902.31|26782.31|26900.51|26780.51|26902.31|26782.31|26900.38|26780.38|10
1636427170000|2021-11-09 03:06:10|26900.49|26780.49|26900.96|26780.96|26901.46|26781.46|26899.73|26779.73|10
1636427180000|2021-11-09 03:06:20|26901.39|26781.39|26901.12|26781.12|26902.51|26782.51|26901.12|26781.12|10
1636427190000|2021-11-09 03:06:30|26901.16|26781.16|26903.1|26783.1|26903.99|26783.99|26901.16|26781.16|10
1636427200000|2021-11-09 03:06:40|26904.04|26784.04|26908.49|26788.49|26908.49|26788.49|26902.55|26782.55|10
1636427210000|2021-11-09 03:06:50|26908.54|26788.54|26911.88|26791.88|26911.88|26791.88|26908.54|26788.54|10
1636427220000|2021-11-09 03:07:00|26912.14|26792.14|26914.47|26794.47|26914.47|26794.47|26912.14|26792.14|10
1636427230000|2021-11-09 03:07:10|26914.92|26794.92|26918.61|26798.61|26919.11|26799.11|26914.92|26794.92|10
1636427240000|2021-11-09 03:07:20|26917.61|26797.61|26918.59|26798.59|26918.59|26798.59|26917.61|26797.61|10
1636427250000|2021-11-09 03:07:30|26917.8|26797.8|26916.89|26796.89|26917.89|26797.89|26916.89|26796.89|10
1636427260000|2021-11-09 03:07:40|26917.23|26797.23|26916.56|26796.56|26918.87|26798.87|26916.56|26796.56|10
1636427270000|2021-11-09 03:07:50|26916.34|26796.34|26918.27|26798.27|26918.27|26798.27|26916.34|26796.34|10
1636427280000|2021-11-09 03:08:00|26918.29|26798.29|26914.69|26794.69|26918.29|26798.29|26914.69|26794.69|10
1636427290000|2021-11-09 03:08:10|26914.02|26794.02|26916.06|26796.06|26916.06|26796.06|26913.5|26793.5|10
1636427300000|2021-11-09 03:08:20|26915.95|26795.95|26918.97|26798.97|26919.17|26799.17|26915.95|26795.95|10
1636427310000|2021-11-09 03:08:30|26918.98|26798.98|26918.04|26798.04|26919.13|26799.13|26918.01|26798.01|10
1636427320000|2021-11-09 03:08:40|26918.54|26798.54|26918.79|26798.79|26920.27|26800.27|26918.18|26798.18|10
1636427330000|2021-11-09 03:08:50|26920.5|26800.5|26922.31|26802.31|26923.32|26803.32|26920.02|26800.02|10
1636427340000|2021-11-09 03:09:00|26922.4|26802.4|26921.54|26801.54|26922.65|26802.65|26921.32|26801.32|10
1636427350000|2021-11-09 03:09:10|26921.49|26801.49|26920.82|26800.82|26922.96|26802.96|26920.79|26800.79|10
1636427360000|2021-11-09 03:09:20|26920.92|26800.92|26923|26803|26923.7|26803.7|26920.92|26800.92|10
1636427370000|2021-11-09 03:09:30|26922.92|26802.92|26922.69|26802.69|26922.92|26802.92|26922.26|26802.26|9
1636427380000|2021-11-09 03:09:40|26922.71|26802.71|26921.44|26801.44|26922.9|26802.9|26921.44|26801.44|10
1636427390000|2021-11-09 03:09:50|26921.45|26801.45|26921.25|26801.25|26922.57|26802.57|26920.92|26800.92|10
1636427400000|2021-11-09 03:10:00|26920.8|26800.8|26920.68|26800.68|26921.6|26801.6|26920.26|26800.26|9
1636427410000|2021-11-09 03:10:10|26920.46|26800.46|26920.08|26800.08|26921.2|26801.2|26919.72|26799.72|10
1636427420000|2021-11-09 03:10:20|26920.14|26800.14|26922.22|26802.22|26922.4|26802.4|26920.14|26800.14|10
1636427430000|2021-11-09 03:10:30|26922.1|26802.1|26924.7|26804.7|26924.7|26804.7|26922.1|26802.1|10
1636427440000|2021-11-09 03:10:40|26925.69|26805.69|26926.75|26806.75|26926.75|26806.75|26924.91|26804.91|10
1636427450000|2021-11-09 03:10:50|26926.83|26806.83|26927.9|26807.9|26927.9|26807.9|26925.93|26805.93|10
1636427460000|2021-11-09 03:11:00|26927.47|26807.47|26930.83|26810.83|26930.83|26810.83|26927.47|26807.47|9
1636427470000|2021-11-09 03:11:10|26930.47|26810.47|26928.51|26808.51|26930.59|26810.59|26928.51|26808.51|10
1636427480000|2021-11-09 03:11:20|26928.62|26808.62|26927.93|26807.93|26928.88|26808.88|26927.07|26807.07|10
1636427490000|2021-11-09 03:11:30|26929.28|26809.28|26929.73|26809.73|26930.47|26810.47|26929.28|26809.28|10
1636427500000|2021-11-09 03:11:40|26929.87|26809.87|26929.35|26809.35|26930.94|26810.94|26928.8|26808.8|10
1636427510000|2021-11-09 03:11:50|26929|26809|26927.78|26807.78|26930.17|26810.17|26927.78|26807.78|10
1636427520000|2021-11-09 03:12:00|26926.97|26806.97|26925.66|26805.66|26926.97|26806.97|26925.47|26805.47|10
1636427530000|2021-11-09 03:12:10|26926|26806|26927.48|26807.48|26927.68|26807.68|26926|26806|10
1636427540000|2021-11-09 03:12:20|26927.68|26807.68|26926.95|26806.95|26928.37|26808.37|26926.57|26806.57|10
1636427550000|2021-11-09 03:12:30|26926.6|26806.6|26935.2|26815.2|26935.2|26815.2|26926.6|26806.6|10
1636427560000|2021-11-09 03:12:40|26936.17|26816.17|26942.55|26822.55|26942.55|26822.55|26936.17|26816.17|10
1636427570000|2021-11-09 03:12:50|26944.54|26824.54|26951.14|26831.14|26951.14|26831.14|26944.54|26824.54|10
1636427580000|2021-11-09 03:13:00|26953.59|26833.59|26946.88|26826.88|26954.15|26834.15|26946.88|26826.88|10
1636427590000|2021-11-09 03:13:10|26945.74|26825.74|26946.61|26826.61|26948.73|26828.73|26945.74|26825.74|10
1636427600000|2021-11-09 03:13:20|26947.38|26827.38|26950.34|26830.34|26950.34|26830.34|26947.38|26827.38|10
1636427610000|2021-11-09 03:13:30|26952.1|26832.1|26953.35|26833.35|26953.71|26833.71|26951.6|26831.6|10
1636427620000|2021-11-09 03:13:40|26953.25|26833.25|26952.84|26832.84|26955.16|26835.16|26952.84|26832.84|9
1636427630000|2021-11-09 03:13:50|26953.2|26833.2|26951.39|26831.39|26954.23|26834.23|26951.39|26831.39|10
1636427640000|2021-11-09 03:14:00|26951.21|26831.21|26949.37|26829.37|26951.21|26831.21|26948|26828|10
1636427650000|2021-11-09 03:14:10|26949.29|26829.29|26949.98|26829.98|26952.12|26832.12|26949.24|26829.24|10
1636427660000|2021-11-09 03:14:20|26950.2|26830.2|26943.56|26823.56|26951.11|26831.11|26942.74|26822.74|10
1636427670000|2021-11-09 03:14:30|26942.03|26822.03|26938.83|26818.83|26942.03|26822.03|26938.83|26818.83|10
1636427680000|2021-11-09 03:14:40|26938.71|26818.71|26932.27|26812.27|26938.71|26818.71|26932.27|26812.27|10
1636427690000|2021-11-09 03:14:50|26930.68|26810.68|26929.43|26809.43|26930.83|26810.83|26928.96|26808.96|10
1636427700000|2021-11-09 03:15:00|26930.89|26810.89|26931.95|26811.95|26932.3|26812.3|26930.89|26810.89|10
1636427710000|2021-11-09 03:15:10|26932.2|26812.2|26935.17|26815.17|26935.17|26815.17|26932.2|26812.2|10
1636427720000|2021-11-09 03:15:20|26934.98|26814.98|26934.08|26814.08|26937.65|26817.65|26934.08|26814.08|10
1636427730000|2021-11-09 03:15:30|26933.98|26813.98|26939.14|26819.14|26940.13|26820.13|26933.63|26813.63|10
1636427740000|2021-11-09 03:15:40|26939.76|26819.76|26941.07|26821.07|26943.06|26823.06|26939.76|26819.76|10
1636427750000|2021-11-09 03:15:50|26938.54|26818.54|26944.37|26824.37|26944.37|26824.37|26937.73|26817.73|10
1636427760000|2021-11-09 03:16:00|26944.34|26824.34|26944.4|26824.4|26944.66|26824.66|26942.91|26822.91|10
1636427770000|2021-11-09 03:16:10|26942.15|26822.15|26934.82|26814.82|26942.15|26822.15|26934.82|26814.82|9
1636427780000|2021-11-09 03:16:20|26935.02|26815.02|26939.18|26819.18|26939.18|26819.18|26933.45|26813.45|9
1636427790000|2021-11-09 03:16:30|26945.98|26825.98|26944.22|26824.22|26945.98|26825.98|26941.85|26821.85|10
1636427800000|2021-11-09 03:16:40|26944.91|26824.91|26945.63|26825.63|26946.73|26826.73|26944.76|26824.76|10
1636427810000|2021-11-09 03:16:50|26946.16|26826.16|26943.83|26823.83|26946.16|26826.16|26942.48|26822.48|9
1636427820000|2021-11-09 03:17:00|26943.48|26823.48|26939.28|26819.28|26943.48|26823.48|26939.08|26819.08|10
1636427830000|2021-11-09 03:17:10|26938.69|26818.69|26939.61|26819.61|26940.24|26820.24|26938.52|26818.52|10
1636427840000|2021-11-09 03:17:20|26939.26|26819.26|26934.59|26814.59|26939.56|26819.56|26934.59|26814.59|9
1636427850000|2021-11-09 03:17:30|26933.87|26813.87|26936.23|26816.23|26936.52|26816.52|26933.55|26813.55|10
1636427860000|2021-11-09 03:17:40|26937.06|26817.06|26934.44|26814.44|26937.06|26817.06|26934.44|26814.44|10
1636427870000|2021-11-09 03:17:50|26934.96|26814.96|26934.52|26814.52|26935.94|26815.94|26933.79|26813.79|10
1636427880000|2021-11-09 03:18:00|26933.13|26813.13|26933.53|26813.53|26934.28|26814.28|26932.82|26812.82|10
1636427890000|2021-11-09 03:18:10|26932.43|26812.43|26934.35|26814.35|26934.35|26814.35|26931.74|26811.74|10
1636427900000|2021-11-09 03:18:20|26934.21|26814.21|26935.27|26815.27|26935.67|26815.67|26933.65|26813.65|10
1636427910000|2021-11-09 03:18:30|26935.58|26815.58|26936.92|26816.92|26937.07|26817.07|26935.58|26815.58|10
1636427920000|2021-11-09 03:18:40|26936.48|26816.48|26932.39|26812.39|26936.98|26816.98|26932.39|26812.39|10
1636427930000|2021-11-09 03:18:50|26931.58|26811.58|26931.17|26811.17|26932.04|26812.04|26930.73|26810.73|10
1636427940000|2021-11-09 03:19:00|26932.19|26812.19|26929.54|26809.54|26932.19|26812.19|26929.54|26809.54|10
1636427950000|2021-11-09 03:19:10|26930.02|26810.02|26931.79|26811.79|26931.79|26811.79|26929.4|26809.4|10
1636427960000|2021-11-09 03:19:20|26931.64|26811.64|26931.05|26811.05|26931.95|26811.95|26930.31|26810.31|10
1636427970000|2021-11-09 03:19:30|26930.78|26810.78|26926.88|26806.88|26931.3|26811.3|26926.88|26806.88|9
1636427980000|2021-11-09 03:19:40|26924.7|26804.7|26922.25|26802.25|26924.88|26804.88|26922.25|26802.25|10
1636427990000|2021-11-09 03:19:50|26922.24|26802.24|26920.1|26800.1|26922.98|26802.98|26920.1|26800.1|10
1636428000000|2021-11-09 03:20:00|26919.96|26799.96|26921.23|26801.23|26921.38|26801.38|26919.28|26799.28|9
1636428010000|2021-11-09 03:20:10|26920.9|26800.9|26917.52|26797.52|26920.9|26800.9|26917.52|26797.52|10
1636428020000|2021-11-09 03:20:20|26918.17|26798.17|26916.06|26796.06|26918.17|26798.17|26915.46|26795.46|10
1636428030000|2021-11-09 03:20:30|26916.12|26796.12|26912.67|26792.67|26916.52|26796.52|26912.67|26792.67|10
1636428040000|2021-11-09 03:20:40|26912.06|26792.06|26911.22|26791.22|26912.13|26792.13|26910.58|26790.58|10
1636428050000|2021-11-09 03:20:50|26910.85|26790.85|26905.86|26785.86|26910.85|26790.85|26904.91|26784.91|10
1636428060000|2021-11-09 03:21:00|26906.12|26786.12|26904.47|26784.47|26906.12|26786.12|26903.85|26783.85|10
1636428070000|2021-11-09 03:21:10|26903.54|26783.54|26901.75|26781.75|26903.54|26783.54|26901.72|26781.72|10
1636428080000|2021-11-09 03:21:20|26901.14|26781.14|26902.31|26782.31|26902.63|26782.63|26901.14|26781.14|10
1636428090000|2021-11-09 03:21:30|26902.29|26782.29|26899.93|26779.93|26902.29|26782.29|26899.52|26779.52|10
1636428100000|2021-11-09 03:21:40|26899.75|26779.75|26898.35|26778.35|26900.36|26780.36|26898.35|26778.35|10
1636428110000|2021-11-09 03:21:50|26898.66|26778.66|26896.85|26776.85|26898.66|26778.66|26895.92|26775.92|10
1636428120000|2021-11-09 03:22:00|26896.86|26776.86|26892.73|26772.73|26897.16|26777.16|26892.25|26772.25|10
1636428130000|2021-11-09 03:22:10|26892.61|26772.61|26887.75|26767.75|26892.61|26772.61|26887.75|26767.75|10
1636428140000|2021-11-09 03:22:20|26887.51|26767.51|26888.05|26768.05|26888.73|26768.73|26887.51|26767.51|10
1636428150000|2021-11-09 03:22:30|26886.52|26766.52|26884.2|26764.2|26886.52|26766.52|26884.2|26764.2|10
1636428160000|2021-11-09 03:22:40|26884.44|26764.44|26882.67|26762.67|26884.44|26764.44|26882.67|26762.67|10
1636428170000|2021-11-09 03:22:50|26882.84|26762.84|26883.59|26763.59|26884.13|26764.13|26882.84|26762.84|9
1636428180000|2021-11-09 03:23:00|26881.53|26761.53|26879.19|26759.19|26881.59|26761.59|26878.33|26758.33|10
1636428190000|2021-11-09 03:23:10|26879.1|26759.1|26882.12|26762.12|26882.52|26762.52|26878.7|26758.7|10
1636428200000|2021-11-09 03:23:20|26882.06|26762.06|26884.01|26764.01|26884.2|26764.2|26881.44|26761.44|10
1636428210000|2021-11-09 03:23:30|26884.07|26764.07|26886.4|26766.4|26886.4|26766.4|26883.26|26763.26|10
1636428220000|2021-11-09 03:23:40|26886.62|26766.62|26885.11|26765.11|26886.7|26766.7|26885.07|26765.07|8
1636428230000|2021-11-09 03:23:50|26884.98|26764.98|26886.05|26766.05|26886.36|26766.36|26884.98|26764.98|10
1636428240000|2021-11-09 03:24:00|26885.48|26765.48|26883.25|26763.25|26886.72|26766.72|26883.25|26763.25|10
1636428250000|2021-11-09 03:24:10|26883.44|26763.44|26880.65|26760.65|26883.44|26763.44|26880.15|26760.15|9
1636428260000|2021-11-09 03:24:20|26880.76|26760.76|26880.24|26760.24|26880.95|26760.95|26879.96|26759.96|10
1636428270000|2021-11-09 03:24:30|26880.23|26760.23|26877.08|26757.08|26880.23|26760.23|26877.08|26757.08|10
1636428280000|2021-11-09 03:24:40|26876.85|26756.85|26872.73|26752.73|26877.18|26757.18|26872.73|26752.73|10
1636428290000|2021-11-09 03:24:50|26872.66|26752.66|26870.73|26750.73|26872.66|26752.66|26870.23|26750.23|10
1636428300000|2021-11-09 03:25:00|26870.55|26750.55|26867.75|26747.75|26870.55|26750.55|26867.45|26747.45|9
1636428310000|2021-11-09 03:25:10|26867.53|26747.53|26866.56|26746.56|26867.82|26747.82|26866.56|26746.56|10
1636428320000|2021-11-09 03:25:20|26868|26748|26862.27|26742.27|26868|26748|26861.4|26741.4|10
1636428330000|2021-11-09 03:25:30|26863.62|26743.62|26864.54|26744.54|26865.43|26745.43|26863.62|26743.62|9
1636428340000|2021-11-09 03:25:40|26864.13|26744.13|26867.71|26747.71|26867.71|26747.71|26864.13|26744.13|10
1636428350000|2021-11-09 03:25:50|26867.47|26747.47|26869.81|26749.81|26869.83|26749.83|26867.47|26747.47|10
1636428360000|2021-11-09 03:26:00|26869.86|26749.86|26862.22|26742.22|26869.86|26749.86|26862.22|26742.22|10
1636428370000|2021-11-09 03:26:10|26859.37|26739.37|26859.94|26739.94|26859.98|26739.98|26858.71|26738.71|10
1636428380000|2021-11-09 03:26:20|26860.07|26740.07|26862.94|26742.94|26862.97|26742.97|26860.07|26740.07|10
1636428390000|2021-11-09 03:26:30|26863.96|26743.96|26870.12|26750.12|26870.12|26750.12|26863.92|26743.92|10
1636428400000|2021-11-09 03:26:40|26870.74|26750.74|26871.91|26751.91|26873.45|26753.45|26870.62|26750.62|9
1636428410000|2021-11-09 03:26:50|26872.16|26752.16|26871.58|26751.58|26872.16|26752.16|26870.69|26750.69|10
1636428420000|2021-11-09 03:27:00|26871.59|26751.59|26871.66|26751.66|26871.73|26751.73|26870.94|26750.94|10
1636428430000|2021-11-09 03:27:10|26872.01|26752.01|26872.91|26752.91|26872.95|26752.95|26870.7|26750.7|10
1636428440000|2021-11-09 03:27:20|26873.29|26753.29|26873.58|26753.58|26874.94|26754.94|26873.19|26753.19|9
1636428450000|2021-11-09 03:27:30|26873.46|26753.46|26876.27|26756.27|26876.65|26756.65|26873.46|26753.46|10
1636428460000|2021-11-09 03:27:40|26876.6|26756.6|26874.58|26754.58|26876.6|26756.6|26873.78|26753.78|10
1636428470000|2021-11-09 03:27:50|26874.91|26754.91|26881.68|26761.68|26881.68|26761.68|26874.91|26754.91|10
1636428480000|2021-11-09 03:28:00|26881.84|26761.84|26880.67|26760.67|26881.84|26761.84|26878.84|26758.84|10
1636428490000|2021-11-09 03:28:10|26880|26760|26879.6|26759.6|26880|26760|26879.26|26759.26|10
1636428500000|2021-11-09 03:28:20|26878.65|26758.65|26876.38|26756.38|26879.24|26759.24|26876.38|26756.38|10
1636428510000|2021-11-09 03:28:30|26877.02|26757.02|26876.39|26756.39|26877.79|26757.79|26876.39|26756.39|10
1636428520000|2021-11-09 03:28:40|26876.43|26756.43|26874.89|26754.89|26876.76|26756.76|26874.38|26754.38|10
1636428530000|2021-11-09 03:28:50|26874.41|26754.41|26875.82|26755.82|26875.82|26755.82|26873.82|26753.82|10
1636428540000|2021-11-09 03:29:00|26876.49|26756.49|26876.42|26756.42|26876.61|26756.61|26875.35|26755.35|10
1636428550000|2021-11-09 03:29:10|26877.58|26757.58|26877.73|26757.73|26878.9|26758.9|26876.69|26756.69|10
1636428560000|2021-11-09 03:29:20|26876.93|26756.93|26872.5|26752.5|26876.93|26756.93|26872.5|26752.5|9
1636428570000|2021-11-09 03:29:30|26873.18|26753.18|26874.06|26754.06|26874.58|26754.58|26873.18|26753.18|10
1636428580000|2021-11-09 03:29:40|26873.95|26753.95|26872.67|26752.67|26874.64|26754.64|26872.67|26752.67|10
1636428590000|2021-11-09 03:29:50|26872.36|26752.36|26877.41|26757.41|26877.41|26757.41|26872.36|26752.36|10
1636428600000|2021-11-09 03:30:00|26877.59|26757.59|26885.53|26765.53|26885.53|26765.53|26877.59|26757.59|10
1636428610000|2021-11-09 03:30:10|26885.36|26765.36|26888.16|26768.16|26888.34|26768.34|26885.36|26765.36|10
1636428620000|2021-11-09 03:30:20|26888.15|26768.15|26885.59|26765.59|26888.15|26768.15|26885.59|26765.59|10
1636428630000|2021-11-09 03:30:30|26885.79|26765.79|26887.8|26767.8|26887.81|26767.81|26885.79|26765.79|10
1636428640000|2021-11-09 03:30:40|26887.67|26767.67|26888.96|26768.96|26888.96|26768.96|26886.38|26766.38|10
1636428650000|2021-11-09 03:30:50|26888.15|26768.15|26891.55|26771.55|26891.55|26771.55|26888.01|26768.01|10
1636428660000|2021-11-09 03:31:00|26891.54|26771.54|26890.58|26770.58|26892.07|26772.07|26889.75|26769.75|10
1636428670000|2021-11-09 03:31:10|26890.41|26770.41|26888.63|26768.63|26890.87|26770.87|26887.72|26767.72|10
1636428680000|2021-11-09 03:31:20|26888.34|26768.34|26889.72|26769.72|26889.72|26769.72|26887.97|26767.97|10
1636428690000|2021-11-09 03:31:30|26889.83|26769.83|26892.89|26772.89|26892.9|26772.9|26889.83|26769.83|10
1636428700000|2021-11-09 03:31:40|26892.85|26772.85|26893.76|26773.76|26894.22|26774.22|26892.85|26772.85|10
1636428710000|2021-11-09 03:31:50|26893.61|26773.61|26895.98|26775.98|26896.17|26776.17|26893.53|26773.53|10
1636428720000|2021-11-09 03:32:00|26895.02|26775.02|26898.3|26778.3|26898.3|26778.3|26895.02|26775.02|9
1636428730000|2021-11-09 03:32:10|26898.6|26778.6|26903.1|26783.1|26903.52|26783.52|26898.6|26778.6|10
1636428740000|2021-11-09 03:32:20|26902.9|26782.9|26902.75|26782.75|26903.13|26783.13|26901.84|26781.84|10
1636428750000|2021-11-09 03:32:30|26902.67|26782.67|26903.63|26783.63|26903.63|26783.63|26901.59|26781.59|10
1636428760000|2021-11-09 03:32:40|26904.1|26784.1|26903.51|26783.51|26904.1|26784.1|26902.68|26782.68|7
1636428770000|2021-11-09 03:32:50|26904.44|26784.44|26903.02|26783.02|26904.77|26784.77|26903.02|26783.02|10
1636428780000|2021-11-09 03:33:00|26902.78|26782.78|26899.85|26779.85|26902.78|26782.78|26899.24|26779.24|10
1636428790000|2021-11-09 03:33:10|26898.88|26778.88|26897.77|26777.77|26899.28|26779.28|26896.49|26776.49|10
1636428800000|2021-11-09 03:33:20|26897.7|26777.7|26900.45|26780.45|26900.45|26780.45|26896.67|26776.67|10
1636428810000|2021-11-09 03:33:30|26901.15|26781.15|26902.28|26782.28|26902.89|26782.89|26901.05|26781.05|10
1636428820000|2021-11-09 03:33:40|26902.01|26782.01|26902.39|26782.39|26902.63|26782.63|26902|26782|10
1636428830000|2021-11-09 03:33:50|26902.58|26782.58|26903.99|26783.99|26904.06|26784.06|26901.55|26781.55|9
1636428840000|2021-11-09 03:34:00|26904|26784|26903.6|26783.6|26904.64|26784.64|26903.6|26783.6|10
1636428850000|2021-11-09 03:34:10|26903.82|26783.82|26908.21|26788.21|26908.21|26788.21|26903.82|26783.82|10
1636428860000|2021-11-09 03:34:20|26908.22|26788.22|26906.48|26786.48|26908.23|26788.23|26905.96|26785.96|9
1636428870000|2021-11-09 03:34:30|26906.79|26786.79|26907.84|26787.84|26909.29|26789.29|26906.71|26786.71|10
1636428880000|2021-11-09 03:34:40|26907.41|26787.41|26906.03|26786.03|26909.01|26789.01|26905.72|26785.72|10
1636428890000|2021-11-09 03:34:50|26905.71|26785.71|26907.22|26787.22|26907.25|26787.25|26905.71|26785.71|10
1636428900000|2021-11-09 03:35:00|26907.09|26787.09|26904.29|26784.29|26907.61|26787.61|26904.29|26784.29|10
1636428910000|2021-11-09 03:35:10|26904.27|26784.27|26901.21|26781.21|26904.27|26784.27|26901.21|26781.21|10
1636428920000|2021-11-09 03:35:20|26900.45|26780.45|26899.03|26779.03|26901.32|26781.32|26899.03|26779.03|9
1636428930000|2021-11-09 03:35:30|26899.67|26779.67|26897.61|26777.61|26900.68|26780.68|26897.61|26777.61|10
1636428940000|2021-11-09 03:35:40|26897.59|26777.59|26894.94|26774.94|26897.59|26777.59|26894.94|26774.94|10
1636428950000|2021-11-09 03:35:50|26894.57|26774.57|26894.83|26774.83|26895.52|26775.52|26893.72|26773.72|8
1636428960000|2021-11-09 03:36:00|26894.3|26774.3|26894.17|26774.17|26894.56|26774.56|26892.88|26772.88|10
1636428970000|2021-11-09 03:36:10|26894.29|26774.29|26893.3|26773.3|26894.29|26774.29|26892.86|26772.86|10
1636428980000|2021-11-09 03:36:20|26893.16|26773.16|26893.91|26773.91|26893.91|26773.91|26892.19|26772.19|9
1636428990000|2021-11-09 03:36:30|26893.72|26773.72|26895.61|26775.61|26896.79|26776.79|26893.72|26773.72|10
1636429000000|2021-11-09 03:36:40|26895.66|26775.66|26891.55|26771.55|26895.66|26775.66|26891.18|26771.18|10
1636429010000|2021-11-09 03:36:50|26889.7|26769.7|26891.8|26771.8|26891.8|26771.8|26889.7|26769.7|10
1636429020000|2021-11-09 03:37:00|26891.31|26771.31|26890.9|26770.9|26892.14|26772.14|26890.66|26770.66|10
1636429030000|2021-11-09 03:37:10|26890.39|26770.39|26887.24|26767.24|26890.39|26770.39|26886.76|26766.76|10
1636429040000|2021-11-09 03:37:20|26886.36|26766.36|26881.72|26761.72|26886.36|26766.36|26881.32|26761.32|10
1636429050000|2021-11-09 03:37:30|26881.5|26761.5|26880.71|26760.71|26881.5|26761.5|26879.4|26759.4|10
1636429060000|2021-11-09 03:37:40|26880.7|26760.7|26879.79|26759.79|26880.83|26760.83|26879.46|26759.46|10
1636429070000|2021-11-09 03:37:50|26879.8|26759.8|26876.91|26756.91|26879.8|26759.8|26875.23|26755.23|10
1636429080000|2021-11-09 03:38:00|26876.47|26756.47|26877.56|26757.56|26878.45|26758.45|26876.47|26756.47|10
1636429090000|2021-11-09 03:38:10|26877.8|26757.8|26877.5|26757.5|26878.55|26758.55|26877.28|26757.28|10
1636429100000|2021-11-09 03:38:20|26876.64|26756.64|26875.72|26755.72|26876.77|26756.77|26875.72|26755.72|10
1636429110000|2021-11-09 03:38:30|26875.02|26755.02|26871.93|26751.93|26875.02|26755.02|26871.91|26751.91|10
1636429120000|2021-11-09 03:38:40|26872.27|26752.27|26872.48|26752.48|26872.87|26752.87|26872.27|26752.27|9
1636429130000|2021-11-09 03:38:50|26872.52|26752.52|26871.81|26751.81|26873.53|26753.53|26871.81|26751.81|10
1636429140000|2021-11-09 03:39:00|26870.91|26750.91|26868.87|26748.87|26870.91|26750.91|26867.49|26747.49|10
1636429150000|2021-11-09 03:39:10|26867.7|26747.7|26868.09|26748.09|26869.59|26749.59|26867.7|26747.7|9
1636429160000|2021-11-09 03:39:20|26869.67|26749.67|26869.25|26749.25|26870.09|26750.09|26868.51|26748.51|10
1636429170000|2021-11-09 03:39:30|26869.4|26749.4|26867.83|26747.83|26869.4|26749.4|26867.83|26747.83|9
1636429180000|2021-11-09 03:39:40|26868.18|26748.18|26869.25|26749.25|26869.42|26749.42|26867.31|26747.31|10
1636429190000|2021-11-09 03:39:50|26869.06|26749.06|26869.5|26749.5|26870.99|26750.99|26868.54|26748.54|9
1636429200000|2021-11-09 03:40:00|26869.2|26749.2|26871.65|26751.65|26871.65|26751.65|26868.4|26748.4|10
1636429210000|2021-11-09 03:40:10|26873.37|26753.37|26881.73|26761.73|26881.73|26761.73|26873.37|26753.37|10
1636429220000|2021-11-09 03:40:20|26882.98|26762.98|26882.01|26762.01|26884.44|26764.44|26881.83|26761.83|10
1636429230000|2021-11-09 03:40:30|26883.22|26763.22|26891.24|26771.24|26891.24|26771.24|26883.22|26763.22|10
1636429240000|2021-11-09 03:40:40|26892.36|26772.36|26897.91|26777.91|26897.91|26777.91|26892.36|26772.36|10
1636429250000|2021-11-09 03:40:50|26898.34|26778.34|26903.73|26783.73|26903.73|26783.73|26898.34|26778.34|9
1636429260000|2021-11-09 03:41:00|26903.78|26783.78|26901.76|26781.76|26904.15|26784.15|26901.59|26781.59|10
1636429270000|2021-11-09 03:41:10|26901.32|26781.32|26906.22|26786.22|26906.26|26786.26|26901.32|26781.32|10
1636429280000|2021-11-09 03:41:20|26907.36|26787.36|26909.6|26789.6|26910.13|26790.13|26907.36|26787.36|10
1636429290000|2021-11-09 03:41:30|26909.83|26789.83|26916.27|26796.27|26917.01|26797.01|26909.04|26789.04|10
1636429300000|2021-11-09 03:41:40|26916.62|26796.62|26922.91|26802.91|26922.91|26802.91|26916.62|26796.62|10
1636429310000|2021-11-09 03:41:50|26922.32|26802.32|26928.78|26808.78|26928.92|26808.92|26922.32|26802.32|10
1636429320000|2021-11-09 03:42:00|26927.89|26807.89|26924.2|26804.2|26927.89|26807.89|26923.6|26803.6|10
1636429330000|2021-11-09 03:42:10|26923.21|26803.21|26915.15|26795.15|26923.21|26803.21|26915.15|26795.15|9
1636429340000|2021-11-09 03:42:20|26916.5|26796.5|26914.72|26794.72|26916.5|26796.5|26914.15|26794.15|10
1636429350000|2021-11-09 03:42:30|26915.18|26795.18|26909.83|26789.83|26916.46|26796.46|26909.4|26789.4|10
1636429360000|2021-11-09 03:42:40|26910.68|26790.68|26922.85|26802.85|26922.85|26802.85|26910.68|26790.68|10
1636429370000|2021-11-09 03:42:50|26923.78|26803.78|26932.17|26812.17|26932.17|26812.17|26923.78|26803.78|10
1636429380000|2021-11-09 03:43:00|26938.93|26818.93|26968.35|26848.35|26968.35|26848.35|26938.93|26818.93|10
1636429390000|2021-11-09 03:43:10|26970.09|26850.09|26978.67|26858.67|26988.99|26868.99|26970.09|26850.09|10
1636429400000|2021-11-09 03:43:20|26975.82|26855.82|26988.82|26868.82|26989.13|26869.13|26975.82|26855.82|10
1636429410000|2021-11-09 03:43:30|26989.94|26869.94|27018.5|26898.5|27018.5|26898.5|26989.94|26869.94|10
1636429420000|2021-11-09 03:43:40|27019.3|26899.3|27015.84|26895.84|27019.3|26899.3|27015.39|26895.39|10
1636429430000|2021-11-09 03:43:50|27013.94|26893.94|27006.82|26886.82|27013.94|26893.94|27005.65|26885.65|10
1636429440000|2021-11-09 03:44:00|27007.14|26887.14|27007.01|26887.01|27008.96|26888.96|27005|26885|10
1636429450000|2021-11-09 03:44:10|27005.97|26885.97|26990.03|26870.03|27005.97|26885.97|26990.03|26870.03|10
1636429460000|2021-11-09 03:44:20|26990.09|26870.09|26992.65|26872.65|26992.65|26872.65|26985.76|26865.76|10
1636429470000|2021-11-09 03:44:30|26992.21|26872.21|26990.24|26870.24|26992.21|26872.21|26986.06|26866.06|10
1636429480000|2021-11-09 03:44:40|26992.03|26872.03|26994.25|26874.25|26994.25|26874.25|26991.95|26871.95|10
1636429490000|2021-11-09 03:44:50|26996.23|26876.23|26992.12|26872.12|26996.23|26876.23|26992.04|26872.04|10
1636429500000|2021-11-09 03:45:00|26991.47|26871.47|26992.54|26872.54|26994.19|26874.19|26991.47|26871.47|10
1636429510000|2021-11-09 03:45:10|26992.7|26872.7|26991.03|26871.03|26996.94|26876.94|26991.03|26871.03|10
1636429520000|2021-11-09 03:45:20|26989.16|26869.16|26988.78|26868.78|26989.29|26869.29|26983.27|26863.27|10
1636429530000|2021-11-09 03:45:30|26989.22|26869.22|26985.24|26865.24|26991.31|26871.31|26985.24|26865.24|10
1636429540000|2021-11-09 03:45:40|26982.48|26862.48|26977.05|26857.05|26982.48|26862.48|26972.78|26852.78|10
1636429550000|2021-11-09 03:45:50|26977.65|26857.65|26980.66|26860.66|26980.66|26860.66|26977.38|26857.38|10
1636429560000|2021-11-09 03:46:00|26980.48|26860.48|26973.07|26853.07|26980.88|26860.88|26973.07|26853.07|10
1636429570000|2021-11-09 03:46:10|26972.03|26852.03|26976.14|26856.14|26976.14|26856.14|26970.54|26850.54|10
1636429580000|2021-11-09 03:46:20|26976.47|26856.47|26984.93|26864.93|26984.93|26864.93|26976.47|26856.47|10
1636429590000|2021-11-09 03:46:30|26985.53|26865.53|26988.61|26868.61|26992.15|26872.15|26985.53|26865.53|10
1636429600000|2021-11-09 03:46:40|26988.55|26868.55|26985.89|26865.89|26988.55|26868.55|26983.58|26863.58|10
1636429610000|2021-11-09 03:46:50|26983.87|26863.87|26990.35|26870.35|26993.21|26873.21|26983.87|26863.87|10
1636429620000|2021-11-09 03:47:00|26990.62|26870.62|26990.5|26870.5|26991.38|26871.38|26989.03|26869.03|10
1636429630000|2021-11-09 03:47:10|26991.93|26871.93|26995.39|26875.39|26995.66|26875.66|26991.93|26871.93|10
1636429640000|2021-11-09 03:47:20|26996.17|26876.17|26994.83|26874.83|26996.17|26876.17|26992.26|26872.26|10
1636429650000|2021-11-09 03:47:30|26995.31|26875.31|26998.89|26878.89|26999.02|26879.02|26995.31|26875.31|10
1636429660000|2021-11-09 03:47:40|26998.92|26878.92|27000.07|26880.07|27000.57|26880.57|26998.3|26878.3|10
1636429670000|2021-11-09 03:47:50|27000.61|26880.61|27006.81|26886.81|27006.81|26886.81|27000.61|26880.61|10
1636429680000|2021-11-09 03:48:00|27007.48|26887.48|27008.08|26888.08|27009.36|26889.36|27007.48|26887.48|10
1636429690000|2021-11-09 03:48:10|27007.97|26887.97|27006.64|26886.64|27007.97|26887.97|27005.4|26885.4|10
1636429700000|2021-11-09 03:48:20|27006.96|26886.96|27005.2|26885.2|27009.48|26889.48|27004.67|26884.67|10
1636429710000|2021-11-09 03:48:30|27006.76|26886.76|27024.75|26904.75|27024.75|26904.75|27006.76|26886.76|10
1636429720000|2021-11-09 03:48:40|27025.33|26905.33|27022.84|26902.84|27027.27|26907.27|27022.84|26902.84|10
1636429730000|2021-11-09 03:48:50|27022.64|26902.64|27015.48|26895.48|27022.64|26902.64|27015.48|26895.48|10
1636429740000|2021-11-09 03:49:00|27015.51|26895.51|27020.34|26900.34|27020.34|26900.34|27015.51|26895.51|10
1636429750000|2021-11-09 03:49:10|27020.21|26900.21|27021.88|26901.88|27021.88|26901.88|27018.79|26898.79|10
1636429760000|2021-11-09 03:49:20|27021.59|26901.59|27017.02|26897.02|27021.59|26901.59|27017.02|26897.02|10
1636429770000|2021-11-09 03:49:30|27016.83|26896.83|27017.63|26897.63|27018.41|26898.41|27014.01|26894.01|10
1636429780000|2021-11-09 03:49:40|27017.69|26897.69|27020.48|26900.48|27021.92|26901.92|27017.69|26897.69|10
1636429790000|2021-11-09 03:49:50|27020.39|26900.39|27026.15|26906.15|27026.15|26906.15|27020.39|26900.39|10
1636429800000|2021-11-09 03:50:00|27027.09|26907.09|27028.07|26908.07|27029.51|26909.51|27026.91|26906.91|10
1636429810000|2021-11-09 03:50:10|27026.88|26906.88|27018.87|26898.87|27026.88|26906.88|27018.64|26898.64|10
1636429820000|2021-11-09 03:50:20|27017.63|26897.63|27013.04|26893.04|27017.63|26897.63|27010.85|26890.85|10
1636429830000|2021-11-09 03:50:30|27014.3|26894.3|27020.14|26900.14|27020.14|26900.14|27013.79|26893.79|10
1636429840000|2021-11-09 03:50:40|27019.81|26899.81|27014.75|26894.75|27020.06|26900.06|27014.75|26894.75|10
1636429850000|2021-11-09 03:50:50|27014.63|26894.63|27014.06|26894.06|27015.71|26895.71|27014.06|26894.06|10
1636429860000|2021-11-09 03:51:00|27013.69|26893.69|27011.86|26891.86|27014.09|26894.09|27010.46|26890.46|10
1636429870000|2021-11-09 03:51:10|27011.13|26891.13|27010.19|26890.19|27012.87|26892.87|27010.19|26890.19|10
1636429880000|2021-11-09 03:51:20|27009.97|26889.97|27013.87|26893.87|27014.44|26894.44|27009.97|26889.97|10
1636429890000|2021-11-09 03:51:30|27013.97|26893.97|27011.28|26891.28|27014.89|26894.89|27011.28|26891.28|10
1636429900000|2021-11-09 03:51:40|27010.9|26890.9|27008.09|26888.09|27010.9|26890.9|27006.63|26886.63|10
1636429910000|2021-11-09 03:51:50|27007.31|26887.31|27011.3|26891.3|27011.3|26891.3|27007.31|26887.31|10
1636429920000|2021-11-09 03:52:00|27012.02|26892.02|27010.39|26890.39|27012.02|26892.02|27010.39|26890.39|10
1636429930000|2021-11-09 03:52:10|27011.13|26891.13|27009.76|26889.76|27011.13|26891.13|27008.81|26888.81|10
1636429940000|2021-11-09 03:52:20|27009.27|26889.27|27008.43|26888.43|27010.07|26890.07|27008.07|26888.07|10
1636429950000|2021-11-09 03:52:30|27007.57|26887.57|27006.58|26886.58|27007.57|26887.57|27005.24|26885.24|10
1636429960000|2021-11-09 03:52:40|27006.62|26886.62|27002.88|26882.88|27006.62|26886.62|27002.88|26882.88|10
1636429970000|2021-11-09 03:52:50|27002.69|26882.69|27002.7|26882.7|27003.33|26883.33|27001.93|26881.93|10
1636429980000|2021-11-09 03:53:00|27003.13|26883.13|27001.88|26881.88|27004.41|26884.41|27001.88|26881.88|10
1636429990000|2021-11-09 03:53:10|27001.7|26881.7|26993.02|26873.02|27001.7|26881.7|26993.02|26873.02|10
1636430000000|2021-11-09 03:53:20|26993.2|26873.2|26987.86|26867.86|26993.2|26873.2|26987.2|26867.2|10
1636430010000|2021-11-09 03:53:30|26987.21|26867.21|26986.07|26866.07|26987.82|26867.82|26986.07|26866.07|10
1636430020000|2021-11-09 03:53:40|26985.3|26865.3|26980.4|26860.4|26985.49|26865.49|26980.4|26860.4|10
1636430030000|2021-11-09 03:53:50|26980.44|26860.44|26982.46|26862.46|26982.46|26862.46|26979.57|26859.57|10
1636430040000|2021-11-09 03:54:00|26982.74|26862.74|26985.91|26865.91|26986.3|26866.3|26982.74|26862.74|10
1636430050000|2021-11-09 03:54:10|26986.17|26866.17|26982.6|26862.6|26986.91|26866.91|26981.56|26861.56|10
1636430060000|2021-11-09 03:54:20|26982.64|26862.64|26984.62|26864.62|26984.62|26864.62|26982.57|26862.57|10
1636430070000|2021-11-09 03:54:30|26984.35|26864.35|26983.16|26863.16|26984.35|26864.35|26982.61|26862.61|10
1636430080000|2021-11-09 03:54:40|26983.01|26863.01|26982.06|26862.06|26983.01|26863.01|26980.48|26860.48|9
1636430090000|2021-11-09 03:54:50|26982.07|26862.07|26986.59|26866.59|26986.59|26866.59|26982.05|26862.05|10
1636430100000|2021-11-09 03:55:00|26986.85|26866.85|26986.04|26866.04|26987.15|26867.15|26986.04|26866.04|10
1636430110000|2021-11-09 03:55:10|26985.69|26865.69|26973.54|26853.54|26985.69|26865.69|26973.54|26853.54|10
1636430120000|2021-11-09 03:55:20|26972.4|26852.4|26978.01|26858.01|26978.01|26858.01|26971.14|26851.14|10
1636430130000|2021-11-09 03:55:30|26977.48|26857.48|26981.09|26861.09|26981.84|26861.84|26976.72|26856.72|10
1636430140000|2021-11-09 03:55:40|26982.11|26862.11|26984.72|26864.72|26985.43|26865.43|26982.11|26862.11|10
1636430150000|2021-11-09 03:55:50|26984.73|26864.73|26982.87|26862.87|26984.73|26864.73|26982.42|26862.42|10
1636430160000|2021-11-09 03:56:00|26983.26|26863.26|26982.97|26862.97|26985.08|26865.08|26982.97|26862.97|10
1636430170000|2021-11-09 03:56:10|26984.08|26864.08|26985.01|26865.01|26985.78|26865.78|26982|26862|10
1636430180000|2021-11-09 03:56:20|26985.26|26865.26|26988.81|26868.81|26988.81|26868.81|26984.93|26864.93|10
1636430190000|2021-11-09 03:56:30|26988.65|26868.65|26994.08|26874.08|26994.08|26874.08|26988.65|26868.65|10
1636430200000|2021-11-09 03:56:40|26995.86|26875.86|26995.58|26875.58|26996.46|26876.46|26994.93|26874.93|10
1636430210000|2021-11-09 03:56:50|26996.35|26876.35|26996.26|26876.26|26997.87|26877.87|26996.16|26876.16|10
1636430220000|2021-11-09 03:57:00|26995.77|26875.77|26995.27|26875.27|26995.82|26875.82|26993.46|26873.46|9
1636430230000|2021-11-09 03:57:10|26994.94|26874.94|27010.24|26890.24|27013.38|26893.38|26993.72|26873.72|10
1636430240000|2021-11-09 03:57:20|27010.46|26890.46|27012.85|26892.85|27017.83|26897.83|27010.46|26890.46|10
1636430250000|2021-11-09 03:57:30|27013.23|26893.23|27015.01|26895.01|27016.9|26896.9|27012.99|26892.99|10
1636430260000|2021-11-09 03:57:40|27014.4|26894.4|27021.6|26901.6|27021.6|26901.6|27013.38|26893.38|10
1636430270000|2021-11-09 03:57:50|27021.16|26901.16|27021|26901|27021.16|26901.16|27016.51|26896.51|10
1636430280000|2021-11-09 03:58:00|27019.84|26899.84|27016.38|26896.38|27019.84|26899.84|27015.94|26895.94|10
1636430290000|2021-11-09 03:58:10|27015.19|26895.19|27021.02|26901.02|27021.02|26901.02|27015.19|26895.19|10
1636430300000|2021-11-09 03:58:20|27020.09|26900.09|27023.33|26903.33|27024.59|26904.59|27020.09|26900.09|10
1636430310000|2021-11-09 03:58:30|27024.15|26904.15|27019.34|26899.34|27024.15|26904.15|27018.31|26898.31|10
1636430320000|2021-11-09 03:58:40|27018.82|26898.82|27021.34|26901.34|27021.34|26901.34|27017.97|26897.97|10
1636430330000|2021-11-09 03:58:50|27021.37|26901.37|27024.14|26904.14|27025.43|26905.43|27021.37|26901.37|10
1636430340000|2021-11-09 03:59:00|27024.56|26904.56|27019.39|26899.39|27024.56|26904.56|27019.39|26899.39|10
1636430350000|2021-11-09 03:59:10|27018.99|26898.99|27018.94|26898.94|27020.26|26900.26|27018.47|26898.47|10
1636430360000|2021-11-09 03:59:20|27019.44|26899.44|27021.03|26901.03|27021.37|26901.37|27019.19|26899.19|10
1636430370000|2021-11-09 03:59:30|27022.3|26902.3|27026.59|26906.59|27027.68|26907.68|27022.3|26902.3|10
1636430380000|2021-11-09 03:59:40|27027.27|26907.27|27028.6|26908.6|27028.98|26908.98|27027.27|26907.27|10
1636430390000|2021-11-09 03:59:50|27028.7|26908.7|27032.82|26912.82|27032.82|26912.82|27028.7|26908.7|10
1636430400000|2021-11-09 04:00:00|27032.93|26912.93|27034.54|26914.54|27035.41|26915.41|27032.93|26912.93|10
1636430410000|2021-11-09 04:00:10|27035.07|26915.07|27035.06|26915.06|27036.1|26916.1|27032.41|26912.41|9
1636430420000|2021-11-09 04:00:20|27035.61|26915.61|27028.01|26908.01|27035.61|26915.61|27027.43|26907.43|10
1636430430000|2021-11-09 04:00:30|27028.26|26908.26|27023.9|26903.9|27028.26|26908.26|27023.78|26903.78|10
1636430440000|2021-11-09 04:00:40|27022.4|26902.4|27011.27|26891.27|27022.4|26902.4|27011.27|26891.27|10
1636430450000|2021-11-09 04:00:50|27011.14|26891.14|27014.47|26894.47|27014.47|26894.47|27010.45|26890.45|10
1636430460000|2021-11-09 04:01:00|27014.64|26894.64|27020.86|26900.86|27020.86|26900.86|27014.64|26894.64|10
1636430470000|2021-11-09 04:01:10|27021.27|26901.27|27017.94|26897.94|27021.54|26901.54|27017.94|26897.94|10
1636430480000|2021-11-09 04:01:20|27018.84|26898.84|27012.08|26892.08|27018.84|26898.84|27011.64|26891.64|10
1636430490000|2021-11-09 04:01:30|27011.1|26891.1|27009.14|26889.14|27011.1|26891.1|27008.53|26888.53|10
1636430500000|2021-11-09 04:01:40|27010.61|26890.61|27020.22|26900.22|27020.22|26900.22|27010.48|26890.48|10
1636430510000|2021-11-09 04:01:50|27019.25|26899.25|27020.74|26900.74|27020.9|26900.9|27019.25|26899.25|9
1636430520000|2021-11-09 04:02:00|27022.28|26902.28|27025.02|26905.02|27025.02|26905.02|27022.28|26902.28|10
1636430530000|2021-11-09 04:02:10|27025.53|26905.53|27021.74|26901.74|27025.56|26905.56|27021.74|26901.74|10
1636430540000|2021-11-09 04:02:20|27020.78|26900.78|27022.57|26902.57|27022.75|26902.75|27020.78|26900.78|9
1636430550000|2021-11-09 04:02:30|27022.68|26902.68|27024.48|26904.48|27024.48|26904.48|27022.16|26902.16|9
1636430560000|2021-11-09 04:02:40|27024.49|26904.49|27024.34|26904.34|27024.63|26904.63|27023.58|26903.58|10
1636430570000|2021-11-09 04:02:50|27025.43|26905.43|27026.81|26906.81|27026.81|26906.81|27024.92|26904.92|10
1636430580000|2021-11-09 04:03:00|27026.6|26906.6|27027.49|26907.49|27029.18|26909.18|27026.6|26906.6|10
1636430590000|2021-11-09 04:03:10|27026.78|26906.78|27024.64|26904.64|27029.14|26909.14|27024.64|26904.64|10
1636430600000|2021-11-09 04:03:20|27024.75|26904.75|27022.56|26902.56|27024.75|26904.75|27022.56|26902.56|10
1636430610000|2021-11-09 04:03:30|27022.36|26902.36|27019.43|26899.43|27022.83|26902.83|27019.43|26899.43|10
1636430620000|2021-11-09 04:03:40|27017.02|26897.02|27014.72|26894.72|27017.2|26897.2|27014.32|26894.32|10
1636430630000|2021-11-09 04:03:50|27015.19|26895.19|27011.57|26891.57|27015.19|26895.19|27011.12|26891.12|10
1636430640000|2021-11-09 04:04:00|27011.79|26891.79|27014.07|26894.07|27014.07|26894.07|27011.79|26891.79|10
1636430650000|2021-11-09 04:04:10|27014.87|26894.87|27018.32|26898.32|27018.32|26898.32|27014.81|26894.81|10
1636430660000|2021-11-09 04:04:20|27017.41|26897.41|27017.88|26897.88|27018.18|26898.18|27017.08|26897.08|9
1636430670000|2021-11-09 04:04:30|27017.74|26897.74|27017.8|26897.8|27019.09|26899.09|27017.42|26897.42|9
1636430680000|2021-11-09 04:04:40|27017.45|26897.45|27016.02|26896.02|27018.51|26898.51|27016.02|26896.02|10
1636430690000|2021-11-09 04:04:50|27016.01|26896.01|27017.35|26897.35|27017.35|26897.35|27015.67|26895.67|10
1636430700000|2021-11-09 04:05:00|27017.33|26897.33|27017.74|26897.74|27017.83|26897.83|27017.13|26897.13|10
1636430710000|2021-11-09 04:05:10|27018.43|26898.43|27020.83|26900.83|27021.02|26901.02|27018.43|26898.43|10
1636430720000|2021-11-09 04:05:20|27019.89|26899.89|27016.8|26896.8|27020.28|26900.28|27016.65|26896.65|10
1636430730000|2021-11-09 04:05:30|27016.56|26896.56|27015.67|26895.67|27017.52|26897.52|27015.45|26895.45|9
1636430740000|2021-11-09 04:05:40|27015.7|26895.7|27017.02|26897.02|27017.32|26897.32|27015.64|26895.64|10
1636430750000|2021-11-09 04:05:50|27017.46|26897.46|27021.49|26901.49|27021.49|26901.49|27017.09|26897.09|10
1636430760000|2021-11-09 04:06:00|27021.34|26901.34|27020.68|26900.68|27021.63|26901.63|27019.8|26899.8|9
1636430770000|2021-11-09 04:06:10|27021.06|26901.06|27018.07|26898.07|27021.4|26901.4|27018.07|26898.07|10
1636430780000|2021-11-09 04:06:20|27017.03|26897.03|27009.74|26889.74|27017.03|26897.03|27009.74|26889.74|10
1636430790000|2021-11-09 04:06:30|27009.67|26889.67|27007.5|26887.5|27010.75|26890.75|27007.5|26887.5|9
1636430800000|2021-11-09 04:06:40|27008.95|26888.95|27008.02|26888.02|27009.53|26889.53|27007.62|26887.62|10
1636430810000|2021-11-09 04:06:50|27008.34|26888.34|27009.32|26889.32|27009.81|26889.81|27008.34|26888.34|10
1636430820000|2021-11-09 04:07:00|27009.96|26889.96|27009.35|26889.35|27010.46|26890.46|27009.14|26889.14|10
1636430830000|2021-11-09 04:07:10|27010.88|26890.88|27016.68|26896.68|27016.68|26896.68|27010.88|26890.88|9
1636430840000|2021-11-09 04:07:20|27017.24|26897.24|27019.89|26899.89|27019.89|26899.89|27017.22|26897.22|10
1636430850000|2021-11-09 04:07:30|27020.48|26900.48|27015.84|26895.84|27020.55|26900.55|27015.84|26895.84|10
1636430860000|2021-11-09 04:07:40|27015.53|26895.53|27015.49|26895.49|27015.82|26895.82|27014.01|26894.01|10
1636430870000|2021-11-09 04:07:50|27015.62|26895.62|27021.08|26901.08|27021.08|26901.08|27015.51|26895.51|10
1636430880000|2021-11-09 04:08:00|27021.51|26901.51|27016.45|26896.45|27022.26|26902.26|27016.45|26896.45|10
1636430890000|2021-11-09 04:08:10|27017.13|26897.13|27016.26|26896.26|27018.2|26898.2|27015.91|26895.91|10
1636430900000|2021-11-09 04:08:20|27015.9|26895.9|27018.53|26898.53|27019.07|26899.07|27015.9|26895.9|10
1636430910000|2021-11-09 04:08:30|27018.49|26898.49|27018.01|26898.01|27019.59|26899.59|27018.01|26898.01|10
1636430920000|2021-11-09 04:08:40|27018.47|26898.47|27015.8|26895.8|27018.98|26898.98|27015.8|26895.8|10
1636430930000|2021-11-09 04:08:50|27016.02|26896.02|27016.87|26896.87|27016.87|26896.87|27015.08|26895.08|10
1636430940000|2021-11-09 04:09:00|27016.18|26896.18|27018.95|26898.95|27020.09|26900.09|27016.18|26896.18|10
1636430950000|2021-11-09 04:09:10|27018.73|26898.73|27017.47|26897.47|27020|26900|27017.47|26897.47|10
1636430960000|2021-11-09 04:09:20|27019.21|26899.21|27017.4|26897.4|27019.49|26899.49|27016.95|26896.95|10
1636430970000|2021-11-09 04:09:30|27016.81|26896.81|27013.78|26893.78|27016.81|26896.81|27013.78|26893.78|9
1636430980000|2021-11-09 04:09:40|27013.72|26893.72|27011.31|26891.31|27013.79|26893.79|27011.31|26891.31|10
1636430990000|2021-11-09 04:09:50|27012.38|26892.38|27013.74|26893.74|27015.26|26895.26|27011.98|26891.98|10
1636431000000|2021-11-09 04:10:00|27013.73|26893.73|27013.12|26893.12|27013.73|26893.73|27013.11|26893.11|10
1636431010000|2021-11-09 04:10:10|27012.89|26892.89|27009.69|26889.69|27013.62|26893.62|27009.69|26889.69|9
1636431020000|2021-11-09 04:10:20|27010.38|26890.38|27010.62|26890.62|27011.8|26891.8|27008.35|26888.35|10
1636431030000|2021-11-09 04:10:30|27010.55|26890.55|27010.46|26890.46|27012.23|26892.23|27010.46|26890.46|10
1636431040000|2021-11-09 04:10:40|27011.11|26891.11|27009.96|26889.96|27011.11|26891.11|27009.15|26889.15|10
1636431050000|2021-11-09 04:10:50|27009.14|26889.14|27010.59|26890.59|27011.5|26891.5|27009.06|26889.06|10
1636431060000|2021-11-09 04:11:00|27009.93|26889.93|27008.29|26888.29|27010.54|26890.54|27008.11|26888.11|10
1636431070000|2021-11-09 04:11:10|27008.42|26888.42|27008.9|26888.9|27009.9|26889.9|27008.42|26888.42|9
1636431080000|2021-11-09 04:11:20|27011.17|26891.17|27014.69|26894.69|27015.59|26895.59|27011.17|26891.17|9
1636431090000|2021-11-09 04:11:30|27014.64|26894.64|27014.89|26894.89|27015.89|26895.89|27013.91|26893.91|10
1636431100000|2021-11-09 04:11:40|27015.06|26895.06|27016.17|26896.17|27016.17|26896.17|27013.47|26893.47|10
1636431110000|2021-11-09 04:11:50|27016.95|26896.95|27018.8|26898.8|27019.13|26899.13|27015.51|26895.51|10
1636431120000|2021-11-09 04:12:00|27019.4|26899.4|27019.24|26899.24|27020.71|26900.71|27018.56|26898.56|10
1636431130000|2021-11-09 04:12:10|27019.02|26899.02|27017.01|26897.01|27019.76|26899.76|27017.01|26897.01|9
1636431140000|2021-11-09 04:12:20|27016.85|26896.85|27017.29|26897.29|27020.62|26900.62|27016.85|26896.85|10
1636431150000|2021-11-09 04:12:30|27017.33|26897.33|27019.15|26899.15|27019.72|26899.72|27017.33|26897.33|10
1636431160000|2021-11-09 04:12:40|27018.62|26898.62|27018.45|26898.45|27019.52|26899.52|27018.23|26898.23|10
1636431170000|2021-11-09 04:12:50|27018.02|26898.02|27022.9|26902.9|27022.9|26902.9|27018.02|26898.02|9
1636431180000|2021-11-09 04:13:00|27022.77|26902.77|27019.16|26899.16|27022.77|26902.77|27019.16|26899.16|10
1636431190000|2021-11-09 04:13:10|27019.27|26899.27|27018.16|26898.16|27019.34|26899.34|27018.16|26898.16|10
1636431200000|2021-11-09 04:13:20|27017.94|26897.94|27017.7|26897.7|27019.06|26899.06|27016.97|26896.97|9
1636431210000|2021-11-09 04:13:30|27016.81|26896.81|27012.67|26892.67|27016.81|26896.81|27012.58|26892.58|10
1636431220000|2021-11-09 04:13:40|27012.54|26892.54|27011.97|26891.97|27013.21|26893.21|27011.97|26891.97|9
1636431230000|2021-11-09 04:13:50|27013.76|26893.76|27010.09|26890.09|27013.76|26893.76|27010.09|26890.09|10
1636431240000|2021-11-09 04:14:00|27010.5|26890.5|27007.46|26887.46|27010.5|26890.5|27007.46|26887.46|10
1636431250000|2021-11-09 04:14:10|27006.96|26886.96|27002.45|26882.45|27006.96|26886.96|27002.45|26882.45|10
1636431260000|2021-11-09 04:14:20|27001.51|26881.51|26999.31|26879.31|27001.51|26881.51|26998.57|26878.57|10
1636431270000|2021-11-09 04:14:30|27000.77|26880.77|27005.72|26885.72|27005.72|26885.72|27000.77|26880.77|10
1636431280000|2021-11-09 04:14:40|27005.52|26885.52|27010.46|26890.46|27010.46|26890.46|27005.52|26885.52|10
1636431290000|2021-11-09 04:14:50|27012|26892|27015.22|26895.22|27016.59|26896.59|27012|26892|10
1636431300000|2021-11-09 04:15:00|27012.97|26892.97|27011.43|26891.43|27012.97|26892.97|27005.94|26885.94|10
1636431310000|2021-11-09 04:15:10|27011.52|26891.52|27008.69|26888.69|27012.78|26892.78|27008.69|26888.69|10
1636431320000|2021-11-09 04:15:20|27007.91|26887.91|27007.42|26887.42|27008.41|26888.41|27007.25|26887.25|10
1636431330000|2021-11-09 04:15:30|27006.28|26886.28|27002.38|26882.38|27006.28|26886.28|27002.38|26882.38|10
1636431340000|2021-11-09 04:15:40|27002.3|26882.3|27000.28|26880.28|27003.49|26883.49|27000.28|26880.28|10
1636431350000|2021-11-09 04:15:50|26997.77|26877.77|26986.05|26866.05|26998.84|26878.84|26986.05|26866.05|10
1636431360000|2021-11-09 04:16:00|26986.82|26866.82|26980.34|26860.34|26986.82|26866.82|26980.34|26860.34|10
1636431370000|2021-11-09 04:16:10|26981.08|26861.08|26980.16|26860.16|26981.76|26861.76|26980.16|26860.16|10
1636431380000|2021-11-09 04:16:20|26979.91|26859.91|26981.36|26861.36|26981.69|26861.69|26978.27|26858.27|10
1636431390000|2021-11-09 04:16:30|26981.99|26861.99|26981.84|26861.84|26983.92|26863.92|26980.92|26860.92|10
1636431400000|2021-11-09 04:16:40|26980.4|26860.4|26979.14|26859.14|26980.97|26860.97|26979.14|26859.14|10
1636431410000|2021-11-09 04:16:50|26978.61|26858.61|26972.93|26852.93|26978.61|26858.61|26972.93|26852.93|10
1636431420000|2021-11-09 04:17:00|26972.34|26852.34|26972.19|26852.19|26972.35|26852.35|26970.55|26850.55|10
1636431430000|2021-11-09 04:17:10|26971.89|26851.89|26975.04|26855.04|26975.04|26855.04|26971.89|26851.89|10
1636431440000|2021-11-09 04:17:20|26975.42|26855.42|26974.36|26854.36|26976.88|26856.88|26974.14|26854.14|10
1636431450000|2021-11-09 04:17:30|26973.98|26853.98|26967.05|26847.05|26973.98|26853.98|26967.05|26847.05|8
1636431460000|2021-11-09 04:17:40|26967.13|26847.13|26961.42|26841.42|26967.13|26847.13|26961.42|26841.42|10
1636431470000|2021-11-09 04:17:50|26960.11|26840.11|26960.12|26840.12|26960.77|26840.77|26957.22|26837.22|10
1636431480000|2021-11-09 04:18:00|26961.95|26841.95|26959.84|26839.84|26961.95|26841.95|26959.71|26839.71|10
1636431490000|2021-11-09 04:18:10|26958.86|26838.86|26956.79|26836.79|26958.86|26838.86|26956.79|26836.79|10
1636431500000|2021-11-09 04:18:20|26956.88|26836.88|26956.34|26836.34|26960.38|26840.38|26956.34|26836.34|10
1636431510000|2021-11-09 04:18:30|26957.06|26837.06|26958.26|26838.26|26958.72|26838.72|26956.34|26836.34|10
1636431520000|2021-11-09 04:18:40|26956.08|26836.08|26957.3|26837.3|26957.3|26837.3|26954.09|26834.09|10
1636431530000|2021-11-09 04:18:50|26957.88|26837.88|26963.76|26843.76|26963.76|26843.76|26957.88|26837.88|10
1636431540000|2021-11-09 04:19:00|26962.88|26842.88|26964.29|26844.29|26964.5|26844.5|26962.73|26842.73|10
1636431550000|2021-11-09 04:19:10|26963.98|26843.98|26965.46|26845.46|26965.46|26845.46|26963.98|26843.98|10
1636431560000|2021-11-09 04:19:20|26965.89|26845.89|26968.73|26848.73|26969.5|26849.5|26965.37|26845.37|10
1636431570000|2021-11-09 04:19:30|26967.89|26847.89|26966.05|26846.05|26968.75|26848.75|26965.26|26845.26|10
1636431580000|2021-11-09 04:19:40|26966.09|26846.09|26968.36|26848.36|26968.36|26848.36|26965.19|26845.19|10
1636431590000|2021-11-09 04:19:50|26968.98|26848.98|26971.42|26851.42|26971.93|26851.93|26968.98|26848.98|10
1636431600000|2021-11-09 04:20:00|26970.93|26850.93|26971.19|26851.19|26971.75|26851.75|26970.93|26850.93|10
1636431610000|2021-11-09 04:20:10|26970.82|26850.82|26972.51|26852.51|26972.51|26852.51|26970.82|26850.82|8
1636431620000|2021-11-09 04:20:20|26972.02|26852.02|26972.31|26852.31|26972.7|26852.7|26971.6|26851.6|10
1636431630000|2021-11-09 04:20:30|26973.99|26853.99|26972.03|26852.03|26973.99|26853.99|26971.72|26851.72|10
1636431640000|2021-11-09 04:20:40|26971.72|26851.72|26972.92|26852.92|26973.65|26853.65|26971.72|26851.72|9
1636431650000|2021-11-09 04:20:50|26974.71|26854.71|26971.23|26851.23|26974.71|26854.71|26971.23|26851.23|10
1636431660000|2021-11-09 04:21:00|26970.68|26850.68|26970.93|26850.93|26971.32|26851.32|26970.67|26850.67|10
1636431670000|2021-11-09 04:21:10|26972.07|26852.07|26973.08|26853.08|26973.77|26853.77|26971.2|26851.2|10
1636431680000|2021-11-09 04:21:20|26972.66|26852.66|26972|26852|26972.93|26852.93|26970.74|26850.74|10
1636431690000|2021-11-09 04:21:30|26971.97|26851.97|26970.76|26850.76|26972.18|26852.18|26969.97|26849.97|10
1636431700000|2021-11-09 04:21:40|26970.38|26850.38|26968.98|26848.98|26971.2|26851.2|26968.98|26848.98|9
1636431710000|2021-11-09 04:21:50|26969.62|26849.62|26970.05|26850.05|26970.12|26850.12|26969.6|26849.6|10
1636431720000|2021-11-09 04:22:00|26970.14|26850.14|26971.62|26851.62|26972.4|26852.4|26970.14|26850.14|10
1636431730000|2021-11-09 04:22:10|26971.49|26851.49|26968.57|26848.57|26971.68|26851.68|26967.79|26847.79|10
1636431740000|2021-11-09 04:22:20|26968.04|26848.04|26968.74|26848.74|26968.8|26848.8|26968.04|26848.04|10
1636431750000|2021-11-09 04:22:30|26968.31|26848.31|26967.83|26847.83|26968.56|26848.56|26967.8|26847.8|10
1636431760000|2021-11-09 04:22:40|26968.54|26848.54|26969.45|26849.45|26969.96|26849.96|26968.54|26848.54|10
1636431770000|2021-11-09 04:22:50|26969.68|26849.68|26971.77|26851.77|26972.43|26852.43|26969.28|26849.28|10
1636431780000|2021-11-09 04:23:00|26971.52|26851.52|26970.78|26850.78|26971.64|26851.64|26970.7|26850.7|10
1636431790000|2021-11-09 04:23:10|26970.48|26850.48|26971.33|26851.33|26971.86|26851.86|26970.48|26850.48|10
1636431800000|2021-11-09 04:23:20|26971.28|26851.28|26974.95|26854.95|26974.95|26854.95|26971.07|26851.07|10
1636431810000|2021-11-09 04:23:30|26974.91|26854.91|26978.28|26858.28|26978.28|26858.28|26974.47|26854.47|10
1636431820000|2021-11-09 04:23:40|26978.94|26858.94|26980.16|26860.16|26980.31|26860.31|26978.34|26858.34|10
1636431830000|2021-11-09 04:23:50|26981.04|26861.04|26984.04|26864.04|26984.1|26864.1|26981.04|26861.04|10
1636431840000|2021-11-09 04:24:00|26984.52|26864.52|26980.99|26860.99|26984.52|26864.52|26980.99|26860.99|10
1636431850000|2021-11-09 04:24:10|26981.29|26861.29|26983.06|26863.06|26983.06|26863.06|26981.29|26861.29|9
1636431860000|2021-11-09 04:24:20|26982.87|26862.87|26981.43|26861.43|26982.87|26862.87|26981.43|26861.43|10
1636431870000|2021-11-09 04:24:30|26981.59|26861.59|26981.34|26861.34|26982.82|26862.82|26981.28|26861.28|10
1636431880000|2021-11-09 04:24:40|26980.81|26860.81|26984.37|26864.37|26984.37|26864.37|26980.81|26860.81|10
1636431890000|2021-11-09 04:24:50|26984.35|26864.35|26984.98|26864.98|26985.33|26865.33|26984.1|26864.1|10
1636431900000|2021-11-09 04:25:00|26984.85|26864.85|26988.4|26868.4|26988.4|26868.4|26984.1|26864.1|10
1636431910000|2021-11-09 04:25:10|26986.64|26866.64|26988.63|26868.63|26989.85|26869.85|26986.64|26866.64|9
1636431920000|2021-11-09 04:25:20|26987.6|26867.6|26994.53|26874.53|26994.53|26874.53|26987.6|26867.6|10
1636431930000|2021-11-09 04:25:30|26996.43|26876.43|26998.33|26878.33|26998.73|26878.73|26996.38|26876.38|10
1636431940000|2021-11-09 04:25:40|26998.47|26878.47|26993.84|26873.84|26998.47|26878.47|26993.84|26873.84|10
1636431950000|2021-11-09 04:25:50|26995.56|26875.56|26993.34|26873.34|26995.56|26875.56|26993.34|26873.34|10
1636431960000|2021-11-09 04:26:00|26992.76|26872.76|26991.92|26871.92|26992.78|26872.78|26991.52|26871.52|10
1636431970000|2021-11-09 04:26:10|26991.77|26871.77|26989.62|26869.62|26991.77|26871.77|26989.39|26869.39|10
1636431980000|2021-11-09 04:26:20|26990.21|26870.21|26991.29|26871.29|26991.39|26871.39|26989.94|26869.94|10
1636431990000|2021-11-09 04:26:30|26991.43|26871.43|26990.9|26870.9|26992.47|26872.47|26989.7|26869.7|10
1636432000000|2021-11-09 04:26:40|26991.11|26871.11|26991.94|26871.94|26993.22|26873.22|26991.11|26871.11|10
1636432010000|2021-11-09 04:26:50|26992.1|26872.1|26993.64|26873.64|26993.64|26873.64|26992|26872|10
1636432020000|2021-11-09 04:27:00|26993.91|26873.91|26993.45|26873.45|26994.15|26874.15|26992.89|26872.89|10
1636432030000|2021-11-09 04:27:10|26993.41|26873.41|26994.46|26874.46|26994.87|26874.87|26993.36|26873.36|10
1636432040000|2021-11-09 04:27:20|26994.08|26874.08|26994.97|26874.97|26995.96|26875.96|26994.08|26874.08|10
1636432050000|2021-11-09 04:27:30|26995.79|26875.79|26996.07|26876.07|26997.74|26877.74|26995.79|26875.79|10
1636432060000|2021-11-09 04:27:40|26996.2|26876.2|27004.44|26884.44|27004.44|26884.44|26993.55|26873.55|9
1636432070000|2021-11-09 04:27:50|27003.71|26883.71|27019.1|26899.1|27019.1|26899.1|27003.71|26883.71|10
1636432080000|2021-11-09 04:28:00|27020.68|26900.68|27019.96|26899.96|27021.92|26901.92|27018.59|26898.59|10
1636432090000|2021-11-09 04:28:10|27017.58|26897.58|27011.62|26891.62|27017.58|26897.58|27011.62|26891.62|10
1636432100000|2021-11-09 04:28:20|27010.77|26890.77|27007.19|26887.19|27010.77|26890.77|27007.03|26887.03|10
1636432110000|2021-11-09 04:28:30|27007.78|26887.78|27005.91|26885.91|27007.78|26887.78|27005.91|26885.91|9
1636432120000|2021-11-09 04:28:40|27006.28|26886.28|27007.73|26887.73|27007.73|26887.73|27005.61|26885.61|10
1636432130000|2021-11-09 04:28:50|27008.27|26888.27|27007.6|26887.6|27010.24|26890.24|27005.25|26885.25|10
1636432140000|2021-11-09 04:29:00|27008.8|26888.8|27011.27|26891.27|27012.37|26892.37|27008.79|26888.79|10
1636432150000|2021-11-09 04:29:10|27011.14|26891.14|27008.05|26888.05|27011.14|26891.14|27007.59|26887.59|9
1636432160000|2021-11-09 04:29:20|27006.23|26886.23|27004.07|26884.07|27006.23|26886.23|27003.6|26883.6|10
1636432170000|2021-11-09 04:29:30|27003.63|26883.63|27008.7|26888.7|27008.84|26888.84|27003.63|26883.63|10
1636432180000|2021-11-09 04:29:40|27009|26889|27008.56|26888.56|27011.1|26891.1|27008.56|26888.56|10
1636432190000|2021-11-09 04:29:50|27008.42|26888.42|27007.53|26887.53|27008.42|26888.42|27006.09|26886.09|10
1636432200000|2021-11-09 04:30:00|27005.14|26885.14|27002.1|26882.1|27005.52|26885.52|27001.56|26881.56|10
1636432210000|2021-11-09 04:30:10|27001.94|26881.94|27002.55|26882.55|27004.12|26884.12|27001.36|26881.36|10
1636432220000|2021-11-09 04:30:20|27002.29|26882.29|27005.24|26885.24|27005.24|26885.24|27002.29|26882.29|10
1636432230000|2021-11-09 04:30:30|27005.55|26885.55|27005.98|26885.98|27006.07|26886.07|27005.55|26885.55|10
1636432240000|2021-11-09 04:30:40|27006.83|26886.83|27008.21|26888.21|27008.21|26888.21|27006.05|26886.05|10
1636432250000|2021-11-09 04:30:50|27008.78|26888.78|27010.05|26890.05|27010.05|26890.05|27008.57|26888.57|10
1636432260000|2021-11-09 04:31:00|27009.94|26889.94|27008.82|26888.82|27009.94|26889.94|27007.74|26887.74|10
1636432270000|2021-11-09 04:31:10|27008.94|26888.94|27008.52|26888.52|27009.54|26889.54|27008.52|26888.52|10
1636432280000|2021-11-09 04:31:20|27008.55|26888.55|27006.42|26886.42|27008.55|26888.55|27006.31|26886.31|10
1636432290000|2021-11-09 04:31:30|27006.37|26886.37|27006.14|26886.14|27006.74|26886.74|27006.14|26886.14|10
1636432300000|2021-11-09 04:31:40|27006.01|26886.01|27005.59|26885.59|27006.36|26886.36|27004.7|26884.7|10
1636432310000|2021-11-09 04:31:50|27005.82|26885.82|27008.11|26888.11|27008.55|26888.55|27005.82|26885.82|10
1636432320000|2021-11-09 04:32:00|27007.57|26887.57|27008.49|26888.49|27008.62|26888.62|27007.39|26887.39|10
1636432330000|2021-11-09 04:32:10|27008.51|26888.51|27010.59|26890.59|27010.59|26890.59|27008.02|26888.02|9
1636432340000|2021-11-09 04:32:20|27010.66|26890.66|27013.6|26893.6|27013.89|26893.89|27010.66|26890.66|10
1636432350000|2021-11-09 04:32:30|27014.92|26894.92|27018.33|26898.33|27018.33|26898.33|27014.92|26894.92|10
1636432360000|2021-11-09 04:32:40|27019.13|26899.13|27019.31|26899.31|27020.34|26900.34|27018.9|26898.9|10
1636432370000|2021-11-09 04:32:50|27021.3|26901.3|27019.77|26899.77|27021.65|26901.65|27019.77|26899.77|9
1636432380000|2021-11-09 04:33:00|27019.4|26899.4|27021.79|26901.79|27021.79|26901.79|27018.67|26898.67|10
1636432390000|2021-11-09 04:33:10|27022.01|26902.01|27029|26909|27029|26909|27022.01|26902.01|10
1636432400000|2021-11-09 04:33:20|27029.42|26909.42|27032.61|26912.61|27033.4|26913.4|27029.42|26909.42|10
1636432410000|2021-11-09 04:33:30|27032.64|26912.64|27029.87|26909.87|27033.56|26913.56|27029.87|26909.87|10
1636432420000|2021-11-09 04:33:40|27030.32|26910.32|27029.02|26909.02|27030.34|26910.34|27028.96|26908.96|10
1636432430000|2021-11-09 04:33:50|27028.86|26908.86|27023.81|26903.81|27028.88|26908.88|27023.81|26903.81|10
1636432440000|2021-11-09 04:34:00|27022.27|26902.27|27023.48|26903.48|27024.02|26904.02|27022.16|26902.16|10
1636432450000|2021-11-09 04:34:10|27023.78|26903.78|27023.96|26903.96|27024.69|26904.69|27023.76|26903.76|10
1636432460000|2021-11-09 04:34:20|27024.72|26904.72|27023.55|26903.55|27025.41|26905.41|27023.55|26903.55|10
1636432470000|2021-11-09 04:34:30|27023.21|26903.21|27020.78|26900.78|27023.22|26903.22|27020.76|26900.76|10
1636432480000|2021-11-09 04:34:40|27022.11|26902.11|27022.61|26902.61|27022.89|26902.89|27022.11|26902.11|10
1636432490000|2021-11-09 04:34:50|27022.46|26902.46|27021.05|26901.05|27022.51|26902.51|27020.88|26900.88|10
1636432500000|2021-11-09 04:35:00|27020.04|26900.04|27019.9|26899.9|27020.3|26900.3|27018.69|26898.69|10
1636432510000|2021-11-09 04:35:10|27019.99|26899.99|27018.69|26898.69|27019.99|26899.99|27018.69|26898.69|8
1636432520000|2021-11-09 04:35:20|27018.44|26898.44|27017.81|26897.81|27019.55|26899.55|27017.18|26897.18|10
1636432530000|2021-11-09 04:35:30|27018|26898|27016.99|26896.99|27018.49|26898.49|27016.68|26896.68|10
1636432540000|2021-11-09 04:35:40|27016.89|26896.89|27017.02|26897.02|27017.83|26897.83|27016.72|26896.72|10
1636432550000|2021-11-09 04:35:50|27017.01|26897.01|27017.09|26897.09|27017.56|26897.56|27016.82|26896.82|10
1636432560000|2021-11-09 04:36:00|27017.16|26897.16|27017.92|26897.92|27018.46|26898.46|27015.88|26895.88|10
1636432570000|2021-11-09 04:36:10|27018.3|26898.3|27017.47|26897.47|27018.61|26898.61|27016.89|26896.89|10
1636432580000|2021-11-09 04:36:20|27017.44|26897.44|27011.48|26891.48|27017.44|26897.44|27011.04|26891.04|10
1636432590000|2021-11-09 04:36:30|27011.32|26891.32|27007.62|26887.62|27011.32|26891.32|27007.62|26887.62|10
1636432600000|2021-11-09 04:36:40|27007.4|26887.4|27005.7|26885.7|27008.45|26888.45|27005.7|26885.7|10
1636432610000|2021-11-09 04:36:50|27007.13|26887.13|27006.63|26886.63|27007.13|26887.13|27005.42|26885.42|10
1636432620000|2021-11-09 04:37:00|27006.5|26886.5|27007.77|26887.77|27008.97|26888.97|27006.47|26886.47|10
1636432630000|2021-11-09 04:37:10|27007.36|26887.36|27006.23|26886.23|27008.96|26888.96|27006.23|26886.23|10
1636432640000|2021-11-09 04:37:20|27006|26886|27003.44|26883.44|27006|26886|27002.41|26882.41|10
1636432650000|2021-11-09 04:37:30|27003.11|26883.11|26997.73|26877.73|27003.11|26883.11|26997.73|26877.73|10
1636432660000|2021-11-09 04:37:40|26997.81|26877.81|26992.84|26872.84|26997.81|26877.81|26992.84|26872.84|10
1636432670000|2021-11-09 04:37:50|26992.75|26872.75|26993.71|26873.71|26993.71|26873.71|26990.61|26870.61|10
1636432680000|2021-11-09 04:38:00|26994.01|26874.01|26994.42|26874.42|26995.39|26875.39|26993.63|26873.63|10
1636432690000|2021-11-09 04:38:10|26993.63|26873.63|26994.67|26874.67|26994.67|26874.67|26992.55|26872.55|10
1636432700000|2021-11-09 04:38:20|26995.3|26875.3|26988.96|26868.96|26995.3|26875.3|26988.96|26868.96|9
1636432710000|2021-11-09 04:38:30|26988.78|26868.78|26986.42|26866.42|26988.87|26868.87|26986.42|26866.42|10
1636432720000|2021-11-09 04:38:40|26986.67|26866.67|26988.49|26868.49|26989.21|26869.21|26986.67|26866.67|10
1636432730000|2021-11-09 04:38:50|26988.89|26868.89|26996.77|26876.77|26996.77|26876.77|26988.89|26868.89|10
1636432740000|2021-11-09 04:39:00|26995.45|26875.45|26997.61|26877.61|26998.04|26878.04|26995.45|26875.45|10
1636432750000|2021-11-09 04:39:10|27001.56|26881.56|27006.61|26886.61|27006.61|26886.61|27001.56|26881.56|10
1636432760000|2021-11-09 04:39:20|27005.71|26885.71|27003.89|26883.89|27006.5|26886.5|27003.89|26883.89|10
1636432770000|2021-11-09 04:39:30|27003.38|26883.38|27006.06|26886.06|27007.63|26887.63|27003.38|26883.38|10
1636432780000|2021-11-09 04:39:40|27006.77|26886.77|27009.64|26889.64|27009.98|26889.98|27006.77|26886.77|10
1636432790000|2021-11-09 04:39:50|27009.51|26889.51|27007.5|26887.5|27009.51|26889.51|27004.79|26884.79|10
1636432800000|2021-11-09 04:40:00|27008.48|26888.48|27011.87|26891.87|27014.04|26894.04|27008.48|26888.48|10
1636432810000|2021-11-09 04:40:10|27012.4|26892.4|27009.08|26889.08|27013.5|26893.5|27009.08|26889.08|10
1636432820000|2021-11-09 04:40:20|27008.26|26888.26|27008.04|26888.04|27008.48|26888.48|27006.95|26886.95|10
1636432830000|2021-11-09 04:40:30|27008.51|26888.51|27010.73|26890.73|27010.73|26890.73|27008.51|26888.51|10
1636432840000|2021-11-09 04:40:40|27010.78|26890.78|27007.56|26887.56|27010.79|26890.79|27007.56|26887.56|10
1636432850000|2021-11-09 04:40:50|27006.84|26886.84|27006.81|26886.81|27007|26887|27006.38|26886.38|10
1636432860000|2021-11-09 04:41:00|27006.79|26886.79|27008.41|26888.41|27008.8|26888.8|27006.75|26886.75|10
1636432870000|2021-11-09 04:41:10|27007.67|26887.67|27007.05|26887.05|27008.31|26888.31|27007.05|26887.05|10
1636432880000|2021-11-09 04:41:20|27006.61|26886.61|27011.33|26891.33|27011.33|26891.33|27006.52|26886.52|10
1636432890000|2021-11-09 04:41:30|27009.7|26889.7|27010.33|26890.33|27011.92|26891.92|27009.7|26889.7|9
1636432900000|2021-11-09 04:41:40|27010.09|26890.09|27015.77|26895.77|27015.77|26895.77|27010.09|26890.09|10
1636432910000|2021-11-09 04:41:50|27016.27|26896.27|27017.49|26897.49|27017.49|26897.49|27015.4|26895.4|10
1636432920000|2021-11-09 04:42:00|27017.03|26897.03|27020.99|26900.99|27021.32|26901.32|27017.03|26897.03|10
1636432930000|2021-11-09 04:42:10|27020.85|26900.85|27020.18|26900.18|27020.85|26900.85|27019.42|26899.42|10
1636432940000|2021-11-09 04:42:20|27020.35|26900.35|27016.25|26896.25|27020.63|26900.63|27015.75|26895.75|10
1636432950000|2021-11-09 04:42:30|27013.81|26893.81|27009.26|26889.26|27013.81|26893.81|27009.13|26889.13|10
1636432960000|2021-11-09 04:42:40|27009.02|26889.02|27003.54|26883.54|27010.04|26890.04|27003.54|26883.54|10
1636432970000|2021-11-09 04:42:50|27000.31|26880.31|26997.8|26877.8|27000.31|26880.31|26997.58|26877.58|10
1636432980000|2021-11-09 04:43:00|26998.89|26878.89|26992.62|26872.62|26999.56|26879.56|26992.56|26872.56|10
1636432990000|2021-11-09 04:43:10|26992.2|26872.2|26990.55|26870.55|26992.28|26872.28|26990.55|26870.55|10
1636433000000|2021-11-09 04:43:20|26990.89|26870.89|26992.97|26872.97|26992.97|26872.97|26990.48|26870.48|10
1636433010000|2021-11-09 04:43:30|26992.65|26872.65|26990.2|26870.2|26992.65|26872.65|26989.18|26869.18|10
1636433020000|2021-11-09 04:43:40|26989.51|26869.51|26988.9|26868.9|26989.84|26869.84|26987.9|26867.9|10
1636433030000|2021-11-09 04:43:50|26989.05|26869.05|26987|26867|26989.05|26869.05|26985.36|26865.36|10
1636433040000|2021-11-09 04:44:00|26987.5|26867.5|26992.68|26872.68|26992.68|26872.68|26987.5|26867.5|10
1636433050000|2021-11-09 04:44:10|26992.49|26872.49|26993.2|26873.2|26993.21|26873.21|26992.17|26872.17|10
1636433060000|2021-11-09 04:44:20|26992.93|26872.93|26996.29|26876.29|26996.8|26876.8|26992.36|26872.36|10
1636433070000|2021-11-09 04:44:30|26996.35|26876.35|26991.78|26871.78|26996.46|26876.46|26991.64|26871.64|10
1636433080000|2021-11-09 04:44:40|26991.54|26871.54|26986.94|26866.94|26991.54|26871.54|26986.94|26866.94|9
1636433090000|2021-11-09 04:44:50|26987.84|26867.84|26992.41|26872.41|26992.41|26872.41|26987.84|26867.84|10
1636433100000|2021-11-09 04:45:00|26992.28|26872.28|26993.55|26873.55|26994.19|26874.19|26992.28|26872.28|10
1636433110000|2021-11-09 04:45:10|26994.07|26874.07|26989.11|26869.11|26994.07|26874.07|26989.11|26869.11|10
1636433120000|2021-11-09 04:45:20|26988.44|26868.44|26990.33|26870.33|26990.33|26870.33|26987.99|26867.99|10
1636433130000|2021-11-09 04:45:30|26990.18|26870.18|26990.45|26870.45|26990.48|26870.48|26989.17|26869.17|10
1636433140000|2021-11-09 04:45:40|26990|26870|26987.4|26867.4|26990|26870|26987.4|26867.4|10
1636433150000|2021-11-09 04:45:50|26988.29|26868.29|26984|26864|26988.47|26868.47|26984|26864|10
1636433160000|2021-11-09 04:46:00|26982.51|26862.51|26976.73|26856.73|26982.51|26862.51|26976.01|26856.01|10
1636433170000|2021-11-09 04:46:10|26977.54|26857.54|26977.42|26857.42|26978.94|26858.94|26977.33|26857.33|10
1636433180000|2021-11-09 04:46:20|26977.35|26857.35|26978.06|26858.06|26978.19|26858.19|26977.35|26857.35|10
1636433190000|2021-11-09 04:46:30|26978.25|26858.25|26974.5|26854.5|26978.88|26858.88|26974.5|26854.5|9
1636433200000|2021-11-09 04:46:40|26974.27|26854.27|26971.32|26851.32|26974.27|26854.27|26970.95|26850.95|10
1636433210000|2021-11-09 04:46:50|26970.11|26850.11|26966.77|26846.77|26970.11|26850.11|26966.11|26846.11|10
1636433220000|2021-11-09 04:47:00|26966.46|26846.46|26965.25|26845.25|26966.46|26846.46|26963.88|26843.88|10
1636433230000|2021-11-09 04:47:10|26962.94|26842.94|26966.14|26846.14|26966.84|26846.84|26962.94|26842.94|9
1636433240000|2021-11-09 04:47:20|26967.78|26847.78|26967.43|26847.43|26967.78|26847.78|26966.61|26846.61|10
1636433250000|2021-11-09 04:47:30|26967.5|26847.5|26972.33|26852.33|26973.16|26853.16|26967.5|26847.5|10
1636433260000|2021-11-09 04:47:40|26974.07|26854.07|26972.77|26852.77|26975.05|26855.05|26972.77|26852.77|10
1636433270000|2021-11-09 04:47:50|26972.92|26852.92|26976.76|26856.76|26976.76|26856.76|26972.57|26852.57|8
1636433280000|2021-11-09 04:48:00|26976.71|26856.71|26979.77|26859.77|26980.75|26860.75|26976.71|26856.71|10
1636433290000|2021-11-09 04:48:10|26979.17|26859.17|26980.33|26860.33|26980.33|26860.33|26978.84|26858.84|10
1636433300000|2021-11-09 04:48:20|26979.66|26859.66|26984.15|26864.15|26985.26|26865.26|26979.66|26859.66|9
1636433310000|2021-11-09 04:48:30|26985.28|26865.28|26982.83|26862.83|26985.28|26865.28|26982.67|26862.67|10
1636433320000|2021-11-09 04:48:40|26983.09|26863.09|26981.2|26861.2|26983.09|26863.09|26981.04|26861.04|10
1636433330000|2021-11-09 04:48:50|26981.24|26861.24|26980.7|26860.7|26981.24|26861.24|26979.42|26859.42|10
1636433340000|2021-11-09 04:49:00|26980.71|26860.71|26977.84|26857.84|26980.78|26860.78|26977.84|26857.84|10
1636433350000|2021-11-09 04:49:10|26979.19|26859.19|26978.42|26858.42|26979.77|26859.77|26977.5|26857.5|10
1636433360000|2021-11-09 04:49:20|26978.5|26858.5|26982.72|26862.72|26982.72|26862.72|26978.5|26858.5|10
1636433370000|2021-11-09 04:49:30|26983.19|26863.19|26987.33|26867.33|26987.33|26867.33|26982.57|26862.57|10
1636433380000|2021-11-09 04:49:40|26987.7|26867.7|26986.97|26866.97|26990.62|26870.62|26986.97|26866.97|9
1636433390000|2021-11-09 04:49:50|26986.53|26866.53|26978.77|26858.77|26986.69|26866.69|26978.77|26858.77|10
1636433400000|2021-11-09 04:50:00|26979.1|26859.1|26982.99|26862.99|26983.2|26863.2|26979.1|26859.1|10
1636433410000|2021-11-09 04:50:10|26982.62|26862.62|26983.14|26863.14|26983.14|26863.14|26982.19|26862.19|10
1636433420000|2021-11-09 04:50:20|26982.72|26862.72|26983.5|26863.5|26984.61|26864.61|26981.03|26861.03|10
1636433430000|2021-11-09 04:50:30|26983.74|26863.74|26980.32|26860.32|26984.17|26864.17|26980.32|26860.32|10
1636433440000|2021-11-09 04:50:40|26979.78|26859.78|26976.97|26856.97|26980.14|26860.14|26976.12|26856.12|10
1636433450000|2021-11-09 04:50:50|26976.95|26856.95|26965.95|26845.95|26977.43|26857.43|26965.95|26845.95|10
1636433460000|2021-11-09 04:51:00|26964.68|26844.68|26962.12|26842.12|26964.68|26844.68|26962.02|26842.02|10
1636433470000|2021-11-09 04:51:10|26961.86|26841.86|26962.24|26842.24|26962.9|26842.9|26961.82|26841.82|10
1636433480000|2021-11-09 04:51:20|26962.08|26842.08|26962.99|26842.99|26962.99|26842.99|26960.54|26840.54|10
1636433490000|2021-11-09 04:51:30|26963.53|26843.53|26964.72|26844.72|26964.72|26844.72|26963.28|26843.28|10
1636433500000|2021-11-09 04:51:40|26964.01|26844.01|26962.65|26842.65|26964.01|26844.01|26961.89|26841.89|10
1636433510000|2021-11-09 04:51:50|26962.74|26842.74|26964.21|26844.21|26964.94|26844.94|26962.49|26842.49|10
1636433520000|2021-11-09 04:52:00|26964.16|26844.16|26967.62|26847.62|26967.62|26847.62|26964.16|26844.16|10
1636433530000|2021-11-09 04:52:10|26967.64|26847.64|26968.95|26848.95|26969.04|26849.04|26964.53|26844.53|10
1636433540000|2021-11-09 04:52:20|26968.33|26848.33|26971.56|26851.56|26971.56|26851.56|26967.89|26847.89|10
1636433550000|2021-11-09 04:52:30|26973.56|26853.56|26980.43|26860.43|26980.43|26860.43|26973.56|26853.56|10
1636433560000|2021-11-09 04:52:40|26980.88|26860.88|26988.86|26868.86|26988.86|26868.86|26980.63|26860.63|10
1636433570000|2021-11-09 04:52:50|26989.02|26869.02|26993.91|26873.91|26994.25|26874.25|26989.02|26869.02|10
1636433580000|2021-11-09 04:53:00|26994.15|26874.15|26998.3|26878.3|26998.3|26878.3|26994.15|26874.15|10
1636433590000|2021-11-09 04:53:10|27001.84|26881.84|27013.46|26893.46|27013.46|26893.46|27000.51|26880.51|10
1636433600000|2021-11-09 04:53:20|27013.12|26893.12|27019.88|26899.88|27019.88|26899.88|27013.12|26893.12|10
1636433610000|2021-11-09 04:53:30|27019.41|26899.41|27022.57|26902.57|27023.33|26903.33|27019.34|26899.34|10
1636433620000|2021-11-09 04:53:40|27023.02|26903.02|27025.02|26905.02|27025.27|26905.27|27023.02|26903.02|10
1636433630000|2021-11-09 04:53:50|27025|26905|27025.22|26905.22|27026.73|26906.73|27025|26905|10
1636433640000|2021-11-09 04:54:00|27025.06|26905.06|27023.06|26903.06|27025.06|26905.06|27023.06|26903.06|10
1636433650000|2021-11-09 04:54:10|27023.17|26903.17|27022.8|26902.8|27023.4|26903.4|27022.44|26902.44|9
1636433660000|2021-11-09 04:54:20|27022.13|26902.13|27019.97|26899.97|27022.13|26902.13|27019.97|26899.97|10
1636433670000|2021-11-09 04:54:30|27018.73|26898.73|27017.57|26897.57|27019.35|26899.35|27016.93|26896.93|10
1636433680000|2021-11-09 04:54:40|27017.09|26897.09|27021.14|26901.14|27021.14|26901.14|27017.09|26897.09|10
1636433690000|2021-11-09 04:54:50|27022.28|26902.28|27026.94|26906.94|27027.84|26907.84|27020.92|26900.92|10
1636433700000|2021-11-09 04:55:00|27027.15|26907.15|27028.3|26908.3|27028.3|26908.3|27025.89|26905.89|10
1636433710000|2021-11-09 04:55:10|27028.91|26908.91|27037.62|26917.62|27037.62|26917.62|27028.91|26908.91|10
1636433720000|2021-11-09 04:55:20|27037.72|26917.72|27036.54|26916.54|27037.72|26917.72|27036.14|26916.14|10
1636433730000|2021-11-09 04:55:30|27035.59|26915.59|27026.61|26906.61|27035.59|26915.59|27026.61|26906.61|10
1636433740000|2021-11-09 04:55:40|27026.56|26906.56|27022.29|26902.29|27027.06|26907.06|27022.29|26902.29|10
1636433750000|2021-11-09 04:55:50|27023.4|26903.4|27024.22|26904.22|27024.22|26904.22|27022.05|26902.05|9
1636433760000|2021-11-09 04:56:00|27024.39|26904.39|27026.48|26906.48|27026.48|26906.48|27023.19|26903.19|10
1636433770000|2021-11-09 04:56:10|27027.4|26907.4|27027.66|26907.66|27028.64|26908.64|27026.74|26906.74|10
1636433780000|2021-11-09 04:56:20|27026.75|26906.75|27027.64|26907.64|27027.64|26907.64|27026.75|26906.75|9
1636433790000|2021-11-09 04:56:30|27028.34|26908.34|27027.49|26907.49|27029.33|26909.33|27027.49|26907.49|10
1636433800000|2021-11-09 04:56:40|27026.97|26906.97|27026.2|26906.2|27027.74|26907.74|27026.2|26906.2|10
1636433810000|2021-11-09 04:56:50|27026.54|26906.54|27025.87|26905.87|27027.28|26907.28|27025.08|26905.08|9
1636433820000|2021-11-09 04:57:00|27025.31|26905.31|27018.47|26898.47|27026.17|26906.17|27018.47|26898.47|10
1636433830000|2021-11-09 04:57:10|27018.62|26898.62|27017.44|26897.44|27018.82|26898.82|27017.39|26897.39|10
1636433840000|2021-11-09 04:57:20|27017.47|26897.47|27016.2|26896.2|27017.74|26897.74|27016.2|26896.2|10
1636433850000|2021-11-09 04:57:30|27017.11|26897.11|27014.17|26894.17|27017.11|26897.11|27014.13|26894.13|10
1636433860000|2021-11-09 04:57:40|27012.46|26892.46|27012.91|26892.91|27013.79|26893.79|27011.66|26891.66|10
1636433870000|2021-11-09 04:57:50|27013.63|26893.63|27014.18|26894.18|27014.91|26894.91|27013.63|26893.63|10
1636433880000|2021-11-09 04:58:00|27014.66|26894.66|27015.16|26895.16|27016.09|26896.09|27014.66|26894.66|10
1636433890000|2021-11-09 04:58:10|27015.42|26895.42|27020.4|26900.4|27021.87|26901.87|27015.42|26895.42|10
1636433900000|2021-11-09 04:58:20|27020.76|26900.76|27022.55|26902.55|27022.81|26902.81|27019.96|26899.96|10
1636433910000|2021-11-09 04:58:30|27026.42|26906.42|27026.71|26906.71|27030.03|26910.03|27026.42|26906.42|10
1636433920000|2021-11-09 04:58:40|27026.9|26906.9|27033.93|26913.93|27034.09|26914.09|27026.9|26906.9|10
1636433930000|2021-11-09 04:58:50|27034.85|26914.85|27035.17|26915.17|27036.11|26916.11|27034.85|26914.85|10
1636433940000|2021-11-09 04:59:00|27035.61|26915.61|27035.21|26915.21|27035.62|26915.62|27034.9|26914.9|10
1636433950000|2021-11-09 04:59:10|27035.22|26915.22|27036.69|26916.69|27036.69|26916.69|27034.88|26914.88|10
1636433960000|2021-11-09 04:59:20|27036.75|26916.75|27034.33|26914.33|27036.84|26916.84|27034.33|26914.33|10
1636433970000|2021-11-09 04:59:30|27034.81|26914.81|27035.9|26915.9|27037.31|26917.31|27034.81|26914.81|10
1636433980000|2021-11-09 04:59:40|27035.82|26915.82|27034.44|26914.44|27035.9|26915.9|27034.44|26914.44|10
1636433990000|2021-11-09 04:59:50|27033.8|26913.8|27031.41|26911.41|27033.8|26913.8|27030|26910|10
1636434000000|2021-11-09 05:00:00|27031.49|26911.49|27030.83|26910.83|27032.01|26912.01|27030.57|26910.57|10
1636434010000|2021-11-09 05:00:10|27030.43|26910.43|27030.95|26910.95|27030.95|26910.95|27027.61|26907.61|10
1636434020000|2021-11-09 05:00:20|27032.2|26912.2|27035.18|26915.18|27036.94|26916.94|27032.2|26912.2|10
1636434030000|2021-11-09 05:00:30|27035.9|26915.9|27036.8|26916.8|27037.99|26917.99|27035.9|26915.9|10
1636434040000|2021-11-09 05:00:40|27036.92|26916.92|27036.59|26916.59|27037.91|26917.91|27034.77|26914.77|10
1636434050000|2021-11-09 05:00:50|27037.46|26917.46|27041.15|26921.15|27041.6|26921.6|27037.46|26917.46|10
1636434060000|2021-11-09 05:01:00|27040.1|26920.1|27036.36|26916.36|27040.8|26920.8|27035.86|26915.86|10
1636434070000|2021-11-09 05:01:10|27034.26|26914.26|27028.1|26908.1|27034.26|26914.26|27027.39|26907.39|10
1636434080000|2021-11-09 05:01:20|27028.15|26908.15|27023.49|26903.49|27028.15|26908.15|27023.4|26903.4|10
1636434090000|2021-11-09 05:01:30|27023.48|26903.48|27025.27|26905.27|27025.27|26905.27|27023.44|26903.44|10
1636434100000|2021-11-09 05:01:40|27024.73|26904.73|27023.34|26903.34|27024.73|26904.73|27023.31|26903.31|10
1636434110000|2021-11-09 05:01:50|27024.28|26904.28|27023.76|26903.76|27024.35|26904.35|27023.51|26903.51|10
1636434120000|2021-11-09 05:02:00|27023.87|26903.87|27025.13|26905.13|27025.79|26905.79|27023.8|26903.8|10
1636434130000|2021-11-09 05:02:10|27026.37|26906.37|27025.78|26905.78|27026.49|26906.49|27025|26905|10
1636434140000|2021-11-09 05:02:20|27025.5|26905.5|27023.53|26903.53|27025.57|26905.57|27023.53|26903.53|10
1636434150000|2021-11-09 05:02:30|27023.82|26903.82|27022.63|26902.63|27024.29|26904.29|27021.52|26901.52|10
1636434160000|2021-11-09 05:02:40|27021.96|26901.96|27013.99|26893.99|27022.22|26902.22|27013.65|26893.65|10
1636434170000|2021-11-09 05:02:50|27013.74|26893.74|27009.89|26889.89|27013.74|26893.74|27009.89|26889.89|10
1636434180000|2021-11-09 05:03:00|27008.8|26888.8|27005.36|26885.36|27008.8|26888.8|27005.36|26885.36|10
1636434190000|2021-11-09 05:03:10|27005.01|26885.01|27008.32|26888.32|27008.54|26888.54|27005.01|26885.01|10
1636434200000|2021-11-09 05:03:20|27007.83|26887.83|27011.77|26891.77|27011.77|26891.77|27007.83|26887.83|10
1636434210000|2021-11-09 05:03:30|27012.05|26892.05|27014.44|26894.44|27016.25|26896.25|27012.05|26892.05|10
1636434220000|2021-11-09 05:03:40|27014.05|26894.05|27010.8|26890.8|27014.05|26894.05|27010.77|26890.77|10
1636434230000|2021-11-09 05:03:50|27010.41|26890.41|27007.17|26887.17|27012.65|26892.65|27007.17|26887.17|10
1636434240000|2021-11-09 05:04:00|27010.54|26890.54|27013.62|26893.62|27015.02|26895.02|27010.54|26890.54|10
1636434250000|2021-11-09 05:04:10|27013.14|26893.14|27010.74|26890.74|27013.69|26893.69|27010.74|26890.74|10
1636434260000|2021-11-09 05:04:20|27010.88|26890.88|27010.74|26890.74|27011.49|26891.49|27010.3|26890.3|10
1636434270000|2021-11-09 05:04:30|27010.81|26890.81|27009.83|26889.83|27011.08|26891.08|27009.83|26889.83|10
1636434280000|2021-11-09 05:04:40|27009.46|26889.46|27010.26|26890.26|27010.26|26890.26|27008.26|26888.26|9
1636434290000|2021-11-09 05:04:50|27010.72|26890.72|27013.6|26893.6|27013.88|26893.88|27010.72|26890.72|10
1636434300000|2021-11-09 05:05:00|27014.96|26894.96|27020.2|26900.2|27020.2|26900.2|27014.96|26894.96|9
1636434310000|2021-11-09 05:05:10|27018.83|26898.83|27017.69|26897.69|27021.05|26901.05|27017.69|26897.69|10
1636434320000|2021-11-09 05:05:20|27018.01|26898.01|27018.46|26898.46|27019.4|26899.4|27018.01|26898.01|10
1636434330000|2021-11-09 05:05:30|27018.08|26898.08|27022.51|26902.51|27022.74|26902.74|27018.02|26898.02|10
1636434340000|2021-11-09 05:05:40|27022.79|26902.79|27024.54|26904.54|27024.54|26904.54|27022.27|26902.27|10
1636434350000|2021-11-09 05:05:50|27024.68|26904.68|27030.1|26910.1|27030.1|26910.1|27024.68|26904.68|10
1636434360000|2021-11-09 05:06:00|27030.37|26910.37|27031.59|26911.59|27032|26912|27030.37|26910.37|10
1636434370000|2021-11-09 05:06:10|27031.57|26911.57|27031.8|26911.8|27033.42|26913.42|27031.57|26911.57|10
1636434380000|2021-11-09 05:06:20|27033.14|26913.14|27034.56|26914.56|27034.56|26914.56|27032.61|26912.61|9
1636434390000|2021-11-09 05:06:30|27033.88|26913.88|27030.57|26910.57|27033.88|26913.88|27029.96|26909.96|10
1636434400000|2021-11-09 05:06:40|27031.35|26911.35|27034.45|26914.45|27034.45|26914.45|27030.58|26910.58|10
1636434410000|2021-11-09 05:06:50|27034.1|26914.1|27032.88|26912.88|27034.1|26914.1|27032.33|26912.33|10
1636434420000|2021-11-09 05:07:00|27032.52|26912.52|27032.68|26912.68|27033.14|26913.14|27031.79|26911.79|8
1636434430000|2021-11-09 05:07:10|27032.58|26912.58|27036.17|26916.17|27036.17|26916.17|27032.58|26912.58|10
1636434440000|2021-11-09 05:07:20|27036.27|26916.27|27034.15|26914.15|27036.28|26916.28|27034.15|26914.15|9
1636434450000|2021-11-09 05:07:30|27034.41|26914.41|27038.03|26918.03|27038.03|26918.03|27033.7|26913.7|10
1636434460000|2021-11-09 05:07:40|27038.06|26918.06|27040.28|26920.28|27040.53|26920.53|27038.06|26918.06|10
1636434470000|2021-11-09 05:07:50|27041.46|26921.46|27042.47|26922.47|27042.47|26922.47|27041.06|26921.06|10
1636434480000|2021-11-09 05:08:00|27042.09|26922.09|27041.8|26921.8|27042.57|26922.57|27040.98|26920.98|10
1636434490000|2021-11-09 05:08:10|27042.11|26922.11|27045.03|26925.03|27045.73|26925.73|27042.11|26922.11|10
1636434500000|2021-11-09 05:08:20|27045.12|26925.12|27045.03|26925.03|27045.58|26925.58|27044.28|26924.28|10
1636434510000|2021-11-09 05:08:30|27044.55|26924.55|27044.41|26924.41|27045.24|26925.24|27043.75|26923.75|10
1636434520000|2021-11-09 05:08:40|27044.58|26924.58|27043.26|26923.26|27045.05|26925.05|27043.13|26923.13|10
1636434530000|2021-11-09 05:08:50|27043.37|26923.37|27036.72|26916.72|27043.61|26923.61|27036.72|26916.72|10
1636434540000|2021-11-09 05:09:00|27037.15|26917.15|27034.22|26914.22|27037.15|26917.15|27033.77|26913.77|10
1636434550000|2021-11-09 05:09:10|27032.44|26912.44|27025.95|26905.95|27032.73|26912.73|27025.95|26905.95|10
1636434560000|2021-11-09 05:09:20|27025.2|26905.2|27015.4|26895.4|27025.51|26905.51|27015.4|26895.4|10
1636434570000|2021-11-09 05:09:30|27012.71|26892.71|27014.83|26894.83|27018.6|26898.6|27012.71|26892.71|10
1636434580000|2021-11-09 05:09:40|27015.3|26895.3|27016.7|26896.7|27016.7|26896.7|27014.87|26894.87|10
1636434590000|2021-11-09 05:09:50|27016.75|26896.75|27015.88|26895.88|27016.75|26896.75|27014.48|26894.48|10
1636434600000|2021-11-09 05:10:00|27013.97|26893.97|27018.04|26898.04|27018.64|26898.64|27013.74|26893.74|10
1636434610000|2021-11-09 05:10:10|27017.36|26897.36|27018.45|26898.45|27018.97|26898.97|27017.36|26897.36|10
1636434620000|2021-11-09 05:10:20|27018.25|26898.25|27020.63|26900.63|27020.63|26900.63|27017.62|26897.62|10
1636434630000|2021-11-09 05:10:30|27020.89|26900.89|27026.29|26906.29|27027.38|26907.38|27020.89|26900.89|10
1636434640000|2021-11-09 05:10:40|27027.55|26907.55|27031.22|26911.22|27031.22|26911.22|27026.38|26906.38|9
1636434650000|2021-11-09 05:10:50|27031.55|26911.55|27034.25|26914.25|27034.26|26914.26|27030.89|26910.89|10
1636434660000|2021-11-09 05:11:00|27034.12|26914.12|27031.92|26911.92|27034.98|26914.98|27031.92|26911.92|9
1636434670000|2021-11-09 05:11:10|27032.11|26912.11|27032|26912|27032.11|26912.11|27031.19|26911.19|9
1636434680000|2021-11-09 05:11:20|27031.81|26911.81|27029.53|26909.53|27031.81|26911.81|27029.32|26909.32|10
1636434690000|2021-11-09 05:11:30|27028.86|26908.86|27026.02|26906.02|27028.86|26908.86|27026.02|26906.02|10
1636434700000|2021-11-09 05:11:40|27025.62|26905.62|27025.19|26905.19|27026.2|26906.2|27024.11|26904.11|9
1636434710000|2021-11-09 05:11:50|27025.57|26905.57|27026.23|26906.23|27026.75|26906.75|27025.5|26905.5|10
1636434720000|2021-11-09 05:12:00|27026.12|26906.12|27026.66|26906.66|27026.7|26906.7|27026|26906|10
1636434730000|2021-11-09 05:12:10|27026.49|26906.49|27027.66|26907.66|27027.66|26907.66|27026.49|26906.49|10
1636434740000|2021-11-09 05:12:20|27028|26908|27030.31|26910.31|27030.31|26910.31|27027.02|26907.02|9
1636434750000|2021-11-09 05:12:30|27030.6|26910.6|27030.03|26910.03|27032.32|26912.32|27029.81|26909.81|10
1636434760000|2021-11-09 05:12:40|27029.99|26909.99|27026.74|26906.74|27029.99|26909.99|27026.74|26906.74|10
1636434770000|2021-11-09 05:12:50|27026.14|26906.14|27027.58|26907.58|27027.58|26907.58|27026.14|26906.14|10
1636434780000|2021-11-09 05:13:00|27027.55|26907.55|27028.65|26908.65|27028.95|26908.95|27027.55|26907.55|10
1636434790000|2021-11-09 05:13:10|27028.3|26908.3|27026.79|26906.79|27028.3|26908.3|27025.75|26905.75|10
1636434800000|2021-11-09 05:13:20|27025.98|26905.98|27028.8|26908.8|27029.07|26909.07|27025.85|26905.85|10
1636434810000|2021-11-09 05:13:30|27030.14|26910.14|27033.73|26913.73|27033.73|26913.73|27030.02|26910.02|10
1636434820000|2021-11-09 05:13:40|27033.84|26913.84|27030.29|26910.29|27033.84|26913.84|27028.09|26908.09|10
1636434830000|2021-11-09 05:13:50|27030.97|26910.97|27032.85|26912.85|27032.85|26912.85|27030.68|26910.68|10
1636434840000|2021-11-09 05:14:00|27032.68|26912.68|27032.77|26912.77|27034.11|26914.11|27031.72|26911.72|10
1636434850000|2021-11-09 05:14:10|27034.36|26914.36|27032.37|26912.37|27034.36|26914.36|27032.22|26912.22|10
1636434860000|2021-11-09 05:14:20|27031.49|26911.49|27029.52|26909.52|27032.32|26912.32|27029.52|26909.52|10
1636434870000|2021-11-09 05:14:30|27031.84|26911.84|27032.03|26912.03|27038|26918|27031.84|26911.84|10
1636434880000|2021-11-09 05:14:40|27030.19|26910.19|27024.24|26904.24|27030.19|26910.19|27023.67|26903.67|10
1636434890000|2021-11-09 05:14:50|27021.96|26901.96|27017.71|26897.71|27021.96|26901.96|27016.66|26896.66|9
1636434900000|2021-11-09 05:15:00|27018.21|26898.21|27016.42|26896.42|27018.81|26898.81|27016.42|26896.42|10
1636434910000|2021-11-09 05:15:10|27017.25|26897.25|27012.12|26892.12|27017.25|26897.25|27011.52|26891.52|10
1636434920000|2021-11-09 05:15:20|27011.13|26891.13|27005.17|26885.17|27011.13|26891.13|27005.17|26885.17|10
1636434930000|2021-11-09 05:15:30|27004.64|26884.64|27012.35|26892.35|27012.35|26892.35|27004.64|26884.64|10
1636434940000|2021-11-09 05:15:40|27013.66|26893.66|27017.19|26897.19|27017.19|26897.19|27013.66|26893.66|10
1636434950000|2021-11-09 05:15:50|27017.25|26897.25|27017.12|26897.12|27018.15|26898.15|27016.36|26896.36|10
1636434960000|2021-11-09 05:16:00|27022.34|26902.34|27021.15|26901.15|27024.26|26904.26|27020.99|26900.99|10
1636434970000|2021-11-09 05:16:10|27021.53|26901.53|27016.71|26896.71|27021.53|26901.53|27016.71|26896.71|10
1636434980000|2021-11-09 05:16:20|27016.61|26896.61|27017.1|26897.1|27017.92|26897.92|27016.46|26896.46|10
1636434990000|2021-11-09 05:16:30|27017.41|26897.41|27020.18|26900.18|27020.8|26900.8|27017.26|26897.26|10
1636435000000|2021-11-09 05:16:40|27021.22|26901.22|27019.96|26899.96|27022.39|26902.39|27019.28|26899.28|10
1636435010000|2021-11-09 05:16:50|27020.37|26900.37|27009.16|26889.16|27020.37|26900.37|27008.6|26888.6|10
1636435020000|2021-11-09 05:17:00|27011.01|26891.01|27010.9|26890.9|27011.24|26891.24|27008.79|26888.79|10
1636435030000|2021-11-09 05:17:10|27010.06|26890.06|27007.66|26887.66|27010.06|26890.06|27007.56|26887.56|9
1636435040000|2021-11-09 05:17:20|27006.57|26886.57|27006.7|26886.7|27007.29|26887.29|27005.69|26885.69|9
1636435050000|2021-11-09 05:17:30|27006.69|26886.69|27005.53|26885.53|27006.69|26886.69|27004.26|26884.26|8
1636435060000|2021-11-09 05:17:40|27005.45|26885.45|27003.96|26883.96|27005.45|26885.45|27002.67|26882.67|9
1636435070000|2021-11-09 05:17:50|27003.55|26883.55|26999.14|26879.14|27003.55|26883.55|26999.14|26879.14|10
1636435080000|2021-11-09 05:18:00|26998.76|26878.76|26997.95|26877.95|27000.02|26880.02|26997.95|26877.95|10
1636435090000|2021-11-09 05:18:10|26996.64|26876.64|26994.83|26874.83|26996.93|26876.93|26994.21|26874.21|10
1636435100000|2021-11-09 05:18:20|26994.47|26874.47|26996.35|26876.35|26996.35|26876.35|26993.84|26873.84|9
1636435110000|2021-11-09 05:18:30|26996.17|26876.17|26993.46|26873.46|26997.06|26877.06|26993.24|26873.24|10
1636435120000|2021-11-09 05:18:40|26992.87|26872.87|26993.94|26873.94|26994.43|26874.43|26992.8|26872.8|10
1636435130000|2021-11-09 05:18:50|26994.88|26874.88|27002.06|26882.06|27002.06|26882.06|26994.88|26874.88|10
1636435140000|2021-11-09 05:19:00|27002.05|26882.05|27002.75|26882.75|27004.36|26884.36|27002.05|26882.05|10
1636435150000|2021-11-09 05:19:10|27002.66|26882.66|27003.38|26883.38|27003.38|26883.38|27002.56|26882.56|10
1636435160000|2021-11-09 05:19:20|27004.82|26884.82|27002|26882|27004.82|26884.82|27001.81|26881.81|9
1636435170000|2021-11-09 05:19:30|27001.54|26881.54|26999.7|26879.7|27001.54|26881.54|26999.7|26879.7|10
1636435180000|2021-11-09 05:19:40|26999.99|26879.99|26998.48|26878.48|27001.26|26881.26|26998.26|26878.26|10
1636435190000|2021-11-09 05:19:50|26998.47|26878.47|26998.81|26878.81|27000.08|26880.08|26998.2|26878.2|10
1636435200000|2021-11-09 05:20:00|26999.7|26879.7|26999.35|26879.35|27000.1|26880.1|26999.35|26879.35|10
1636435210000|2021-11-09 05:20:10|26999.63|26879.63|27008.37|26888.37|27008.37|26888.37|26999.63|26879.63|10
1636435220000|2021-11-09 05:20:20|27008.6|26888.6|27011.83|26891.83|27011.83|26891.83|27008.6|26888.6|9
1636435230000|2021-11-09 05:20:30|27011.92|26891.92|27015.6|26895.6|27017.01|26897.01|27011.9|26891.9|10
1636435240000|2021-11-09 05:20:40|27017.14|26897.14|27014.74|26894.74|27017.8|26897.8|27014.74|26894.74|10
1636435250000|2021-11-09 05:20:50|27015.96|26895.96|27020.07|26900.07|27020.23|26900.23|27015.96|26895.96|10
1636435260000|2021-11-09 05:21:00|27019.78|26899.78|27018.62|26898.62|27023.05|26903.05|27018.62|26898.62|10
1636435270000|2021-11-09 05:21:10|27019.03|26899.03|27017.44|26897.44|27019.03|26899.03|27015.86|26895.86|10
1636435280000|2021-11-09 05:21:20|27018.59|26898.59|27016.78|26896.78|27019.54|26899.54|27016.78|26896.78|10
1636435290000|2021-11-09 05:21:30|27017.59|26897.59|27016.57|26896.57|27018.38|26898.38|27015.05|26895.05|10
1636435300000|2021-11-09 05:21:40|27017.08|26897.08|27014.94|26894.94|27017.08|26897.08|27012.53|26892.53|10
1636435310000|2021-11-09 05:21:50|27015.03|26895.03|27022.19|26902.19|27023.32|26903.32|27015.03|26895.03|10
1636435320000|2021-11-09 05:22:00|27022.94|26902.94|27023.54|26903.54|27024.1|26904.1|27022.43|26902.43|10
1636435330000|2021-11-09 05:22:10|27023.51|26903.51|27018.63|26898.63|27023.51|26903.51|27018.58|26898.58|10
1636435340000|2021-11-09 05:22:20|27018.28|26898.28|27021.01|26901.01|27021.01|26901.01|27017.23|26897.23|10
1636435350000|2021-11-09 05:22:30|27019.84|26899.84|27020.64|26900.64|27021.38|26901.38|27019.84|26899.84|10
1636435360000|2021-11-09 05:22:40|27020.48|26900.48|27020.88|26900.88|27021.34|26901.34|27020.48|26900.48|10
1636435370000|2021-11-09 05:22:50|27021.35|26901.35|27020.45|26900.45|27021.51|26901.51|27019|26899|10
1636435380000|2021-11-09 05:23:00|27020.24|26900.24|27017.66|26897.66|27020.24|26900.24|27017.66|26897.66|10
1636435390000|2021-11-09 05:23:10|27016.98|26896.98|27016.78|26896.78|27017.7|26897.7|27016.78|26896.78|10
1636435400000|2021-11-09 05:23:20|27016.5|26896.5|27013.29|26893.29|27016.74|26896.74|27012.52|26892.52|10
1636435410000|2021-11-09 05:23:30|27011.11|26891.11|27016.17|26896.17|27016.17|26896.17|27011.11|26891.11|9
1636435420000|2021-11-09 05:23:40|27016.39|26896.39|27016.62|26896.62|27016.62|26896.62|27013.62|26893.62|10
1636435430000|2021-11-09 05:23:50|27016.32|26896.32|27018.17|26898.17|27018.47|26898.47|27015.67|26895.67|9
1636435440000|2021-11-09 05:24:00|27017.72|26897.72|27020.93|26900.93|27020.93|26900.93|27017.19|26897.19|9
1636435450000|2021-11-09 05:24:10|27021.18|26901.18|27025.42|26905.42|27026.54|26906.54|27021.18|26901.18|10
1636435460000|2021-11-09 05:24:20|27025.84|26905.84|27033.93|26913.93|27033.98|26913.98|27025.84|26905.84|10
1636435470000|2021-11-09 05:24:30|27034.61|26914.61|27037.29|26917.29|27037.29|26917.29|27033.65|26913.65|10
1636435480000|2021-11-09 05:24:40|27037.28|26917.28|27035.6|26915.6|27037.28|26917.28|27035.16|26915.16|10
1636435490000|2021-11-09 05:24:50|27035.36|26915.36|27035.21|26915.21|27037.17|26917.17|27034.98|26914.98|10
1636435500000|2021-11-09 05:25:00|27035.14|26915.14|27036.15|26916.15|27036.15|26916.15|27034.36|26914.36|10
1636435510000|2021-11-09 05:25:10|27035.95|26915.95|27037.25|26917.25|27037.25|26917.25|27035.94|26915.94|9
1636435520000|2021-11-09 05:25:20|27037.33|26917.33|27038.06|26918.06|27038.06|26918.06|27035.94|26915.94|9
1636435530000|2021-11-09 05:25:30|27037.9|26917.9|27040.97|26920.97|27041.14|26921.14|27037.9|26917.9|8
1636435540000|2021-11-09 05:25:40|27041.01|26921.01|27043.02|26923.02|27043.02|26923.02|27041.01|26921.01|10
1636435550000|2021-11-09 05:25:50|27043.59|26923.59|27040.48|26920.48|27044.48|26924.48|27040.13|26920.13|10
1636435560000|2021-11-09 05:26:00|27040.63|26920.63|27040.71|26920.71|27041.17|26921.17|27040.42|26920.42|10
1636435570000|2021-11-09 05:26:10|27040.6|26920.6|27042.03|26922.03|27043.39|26923.39|27039.92|26919.92|10
1636435580000|2021-11-09 05:26:20|27042.2|26922.2|27041.03|26921.03|27042.7|26922.7|27041.03|26921.03|10
1636435590000|2021-11-09 05:26:30|27039.09|26919.09|27038.35|26918.35|27039.59|26919.59|27037.91|26917.91|10
1636435600000|2021-11-09 05:26:40|27038.47|26918.47|27032.86|26912.86|27038.91|26918.91|27032.86|26912.86|10
1636435610000|2021-11-09 05:26:50|27032.19|26912.19|27030.99|26910.99|27032.56|26912.56|27030.06|26910.06|10
1636435620000|2021-11-09 05:27:00|27030.44|26910.44|27028.06|26908.06|27030.65|26910.65|27028.06|26908.06|9
1636435630000|2021-11-09 05:27:10|27029.09|26909.09|27028.71|26908.71|27029.31|26909.31|27028.26|26908.26|10
1636435640000|2021-11-09 05:27:20|27029.55|26909.55|27032|26912|27032|26912|27029.5|26909.5|10
1636435650000|2021-11-09 05:27:30|27031.21|26911.21|27030.5|26910.5|27031.54|26911.54|27029.33|26909.33|10
1636435660000|2021-11-09 05:27:40|27031.01|26911.01|27029.02|26909.02|27031.01|26911.01|27029.02|26909.02|10
1636435670000|2021-11-09 05:27:50|27028.49|26908.49|27020.27|26900.27|27028.49|26908.49|27019.66|26899.66|10
1636435680000|2021-11-09 05:28:00|27021.14|26901.14|27019.29|26899.29|27022.75|26902.75|27019.27|26899.27|10
1636435690000|2021-11-09 05:28:10|27019.34|26899.34|27029.41|26909.41|27029.41|26909.41|27019.06|26899.06|10
1636435700000|2021-11-09 05:28:20|27027.12|26907.12|27026.88|26906.88|27027.56|26907.56|27026.32|26906.32|10
1636435710000|2021-11-09 05:28:30|27026.27|26906.27|27027.46|26907.46|27027.46|26907.46|27024.24|26904.24|10
1636435720000|2021-11-09 05:28:40|27025.71|26905.71|27023.41|26903.41|27025.71|26905.71|27021.09|26901.09|10
1636435730000|2021-11-09 05:28:50|27023.7|26903.7|27025.32|26905.32|27026.79|26906.79|27021.18|26901.18|10
1636435740000|2021-11-09 05:29:00|27023.83|26903.83|27021.47|26901.47|27023.83|26903.83|27018.99|26898.99|10
1636435750000|2021-11-09 05:29:10|27022.54|26902.54|27022.48|26902.48|27024.26|26904.26|27022.48|26902.48|10
1636435760000|2021-11-09 05:29:20|27023.33|26903.33|27026.93|26906.93|27026.93|26906.93|27023.11|26903.11|10
1636435770000|2021-11-09 05:29:30|27026.87|26906.87|27030.39|26910.39|27031.45|26911.45|27026.87|26906.87|10
1636435780000|2021-11-09 05:29:40|27030.64|26910.64|27025.73|26905.73|27030.64|26910.64|27025.56|26905.56|9
1636435790000|2021-11-09 05:29:50|27025.8|26905.8|27018.12|26898.12|27025.88|26905.88|27017.08|26897.08|10
1636435800000|2021-11-09 05:30:00|27018.08|26898.08|27018.36|26898.36|27018.99|26898.99|27017.56|26897.56|9
1636435810000|2021-11-09 05:30:10|27021.57|26901.57|27026.81|26906.81|27026.81|26906.81|27021.57|26901.57|10
1636435820000|2021-11-09 05:30:20|27026.92|26906.92|27030.72|26910.72|27030.72|26910.72|27026.11|26906.11|10
1636435830000|2021-11-09 05:30:30|27031.03|26911.03|27034.4|26914.4|27035.13|26915.13|27030.81|26910.81|9
1636435840000|2021-11-09 05:30:40|27034.14|26914.14|27036.36|26916.36|27036.78|26916.78|27034.14|26914.14|10
1636435850000|2021-11-09 05:30:50|27038.16|26918.16|27044.2|26924.2|27044.2|26924.2|27038.16|26918.16|10
1636435860000|2021-11-09 05:31:00|27044.5|26924.5|27044.9|26924.9|27045.58|26925.58|27044.5|26924.5|10
1636435870000|2021-11-09 05:31:10|27044.08|26924.08|27044.59|26924.59|27044.64|26924.64|27042.96|26922.96|10
1636435880000|2021-11-09 05:31:20|27045.18|26925.18|27053.24|26933.24|27053.24|26933.24|27045.18|26925.18|10
1636435890000|2021-11-09 05:31:30|27054.79|26934.79|27056.34|26936.34|27058.48|26938.48|27054.79|26934.79|10
1636435900000|2021-11-09 05:31:40|27056.85|26936.85|27053.46|26933.46|27057.13|26937.13|27053.46|26933.46|10
1636435910000|2021-11-09 05:31:50|27052.89|26932.89|27051.64|26931.64|27054.11|26934.11|27051.64|26931.64|9
1636435920000|2021-11-09 05:32:00|27051.48|26931.48|27047.99|26927.99|27051.57|26931.57|27047.97|26927.97|9
1636435930000|2021-11-09 05:32:10|27046.63|26926.63|27048.47|26928.47|27049.14|26929.14|27046.63|26926.63|10
1636435940000|2021-11-09 05:32:20|27049.14|26929.14|27053.65|26933.65|27053.65|26933.65|27049.14|26929.14|10
1636435950000|2021-11-09 05:32:30|27053.83|26933.83|27054.94|26934.94|27055.88|26935.88|27053.83|26933.83|10
1636435960000|2021-11-09 05:32:40|27055.09|26935.09|27057.28|26937.28|27057.28|26937.28|27055.09|26935.09|10
1636435970000|2021-11-09 05:32:50|27058.86|26938.86|27057.11|26937.11|27059.46|26939.46|27057.11|26937.11|10
1636435980000|2021-11-09 05:33:00|27057.34|26937.34|27060.37|26940.37|27060.63|26940.63|27057.34|26937.34|10
1636435990000|2021-11-09 05:33:10|27059.67|26939.67|27058.59|26938.59|27060.58|26940.58|27058.05|26938.05|9
1636436000000|2021-11-09 05:33:20|27058.12|26938.12|27058.29|26938.29|27058.33|26938.33|27056.76|26936.76|10
1636436010000|2021-11-09 05:33:30|27058.81|26938.81|27064.49|26944.49|27064.64|26944.64|27058.81|26938.81|10
1636436020000|2021-11-09 05:33:40|27064.3|26944.3|27062.12|26942.12|27064.3|26944.3|27062.12|26942.12|10
1636436030000|2021-11-09 05:33:50|27061.88|26941.88|27063.31|26943.31|27063.31|26943.31|27061.13|26941.13|10
1636436040000|2021-11-09 05:34:00|27063.57|26943.57|27063.52|26943.52|27064.06|26944.06|27062.82|26942.82|10
1636436050000|2021-11-09 05:34:10|27063.28|26943.28|27063.77|26943.77|27063.86|26943.86|27062.83|26942.83|10
1636436060000|2021-11-09 05:34:20|27064.56|26944.56|27060.47|26940.47|27064.56|26944.56|27060.47|26940.47|10
1636436070000|2021-11-09 05:34:30|27060.04|26940.04|27058.26|26938.26|27061.15|26941.15|27058.26|26938.26|10
1636436080000|2021-11-09 05:34:40|27059.11|26939.11|27057.31|26937.31|27065.06|26945.06|27057.31|26937.31|10
1636436090000|2021-11-09 05:34:50|27057.88|26937.88|27053.61|26933.61|27057.88|26937.88|27051.44|26931.44|10
1636436100000|2021-11-09 05:35:00|27054.42|26934.42|27051.64|26931.64|27055.82|26935.82|27051.64|26931.64|10
1636436110000|2021-11-09 05:35:10|27050.53|26930.53|27048.82|26928.82|27050.77|26930.77|27048.82|26928.82|9
1636436120000|2021-11-09 05:35:20|27048.74|26928.74|27050.81|26930.81|27050.81|26930.81|27048.24|26928.24|10
1636436130000|2021-11-09 05:35:30|27050.63|26930.63|27049.95|26929.95|27050.69|26930.69|27049.9|26929.9|10
1636436140000|2021-11-09 05:35:40|27049.88|26929.88|27045.77|26925.77|27049.88|26929.88|27045.77|26925.77|9
1636436150000|2021-11-09 05:35:50|27044|26924|27042.92|26922.92|27044.05|26924.05|27042.6|26922.6|9
1636436160000|2021-11-09 05:36:00|27042.76|26922.76|27039.85|26919.85|27043.44|26923.44|27039.85|26919.85|10
1636436170000|2021-11-09 05:36:10|27039.91|26919.91|27038.7|26918.7|27039.91|26919.91|27038.7|26918.7|9
1636436180000|2021-11-09 05:36:20|27038.62|26918.62|27040.67|26920.67|27040.67|26920.67|27038.62|26918.62|10
1636436190000|2021-11-09 05:36:30|27040.44|26920.44|27038.28|26918.28|27040.44|26920.44|27038.13|26918.13|10
1636436200000|2021-11-09 05:36:40|27036.84|26916.84|27034.72|26914.72|27036.84|26916.84|27033.77|26913.77|10
1636436210000|2021-11-09 05:36:50|27034.65|26914.65|27034.48|26914.48|27034.72|26914.72|27033.35|26913.35|10
1636436220000|2021-11-09 05:37:00|27034.82|26914.82|27031.34|26911.34|27034.98|26914.98|27031.34|26911.34|9
1636436230000|2021-11-09 05:37:10|27031.11|26911.11|27031.41|26911.41|27032.5|26912.5|27030.7|26910.7|10
1636436240000|2021-11-09 05:37:20|27032.1|26912.1|27031.77|26911.77|27033.17|26913.17|27031.77|26911.77|10
1636436250000|2021-11-09 05:37:30|27031.94|26911.94|27036.34|26916.34|27036.34|26916.34|27031.94|26911.94|10
1636436260000|2021-11-09 05:37:40|27036.99|26916.99|27038.46|26918.46|27038.46|26918.46|27035.67|26915.67|10
1636436270000|2021-11-09 05:37:50|27038.87|26918.87|27040.82|26920.82|27040.82|26920.82|27038.87|26918.87|10
1636436280000|2021-11-09 05:38:00|27040.72|26920.72|27042.17|26922.17|27042.17|26922.17|27040.72|26920.72|10
1636436290000|2021-11-09 05:38:10|27042.19|26922.19|27047.09|26927.09|27047.09|26927.09|27041.59|26921.59|10
1636436300000|2021-11-09 05:38:20|27047.2|26927.2|27047.92|26927.92|27047.92|26927.92|27046.57|26926.57|9
1636436310000|2021-11-09 05:38:30|27047.86|26927.86|27048.77|26928.77|27048.77|26928.77|27047.73|26927.73|9
1636436320000|2021-11-09 05:38:40|27048.86|26928.86|27046.28|26926.28|27049.56|26929.56|27046.28|26926.28|10
1636436330000|2021-11-09 05:38:50|27046.91|26926.91|27047.08|26927.08|27047.15|26927.15|27045.93|26925.93|10
1636436340000|2021-11-09 05:39:00|27046.71|26926.71|27047.3|26927.3|27047.61|26927.61|27046.21|26926.21|10
1636436350000|2021-11-09 05:39:10|27047.14|26927.14|27051.59|26931.59|27051.59|26931.59|27047.14|26927.14|10
1636436360000|2021-11-09 05:39:20|27051.2|26931.2|27050.25|26930.25|27051.2|26931.2|27050.11|26930.11|9
1636436370000|2021-11-09 05:39:30|27049.78|26929.78|27050.61|26930.61|27050.68|26930.68|27048.39|26928.39|10
1636436380000|2021-11-09 05:39:40|27049.52|26929.52|27053.26|26933.26|27053.26|26933.26|27049.36|26929.36|10
1636436390000|2021-11-09 05:39:50|27053.52|26933.52|27057.16|26937.16|27057.26|26937.26|27053.04|26933.04|10
1636436400000|2021-11-09 05:40:00|27056.46|26936.46|27055.27|26935.27|27056.95|26936.95|27054.85|26934.85|10
1636436410000|2021-11-09 05:40:10|27056.65|26936.65|27060.36|26940.36|27060.36|26940.36|27056.65|26936.65|10
1636436420000|2021-11-09 05:40:20|27060.6|26940.6|27061.85|26941.85|27061.85|26941.85|27060.55|26940.55|10
1636436430000|2021-11-09 05:40:30|27061.9|26941.9|27060.31|26940.31|27062.08|26942.08|27060.09|26940.09|10
1636436440000|2021-11-09 05:40:40|27060.35|26940.35|27061.25|26941.25|27062.13|26942.13|27060.35|26940.35|10
1636436450000|2021-11-09 05:40:50|27061.16|26941.16|27065.76|26945.76|27065.76|26945.76|27061.16|26941.16|10
1636436460000|2021-11-09 05:41:00|27065.81|26945.81|27065.85|26945.85|27066.16|26946.16|27064.18|26944.18|10
1636436470000|2021-11-09 05:41:10|27066.12|26946.12|27066.95|26946.95|27067.09|26947.09|27065.96|26945.96|10
1636436480000|2021-11-09 05:41:20|27066.57|26946.57|27067.51|26947.51|27068.67|26948.67|27066.57|26946.57|10
1636436490000|2021-11-09 05:41:30|27068.67|26948.67|27071.78|26951.78|27071.78|26951.78|27068.67|26948.67|10
1636436500000|2021-11-09 05:41:40|27071.98|26951.98|27072.77|26952.77|27073.4|26953.4|27071.61|26951.61|10
1636436510000|2021-11-09 05:41:50|27072.76|26952.76|27074.68|26954.68|27075.81|26955.81|27072.75|26952.75|10
1636436520000|2021-11-09 05:42:00|27074.63|26954.63|27076.35|26956.35|27076.48|26956.48|27073.18|26953.18|10
1636436530000|2021-11-09 05:42:10|27076.22|26956.22|27077.62|26957.62|27078.72|26958.72|27076.22|26956.22|10
1636436540000|2021-11-09 05:42:20|27078.3|26958.3|27078.85|26958.85|27078.85|26958.85|27077.8|26957.8|10
1636436550000|2021-11-09 05:42:30|27078.84|26958.84|27076.82|26956.82|27079.05|26959.05|27076.82|26956.82|10
1636436560000|2021-11-09 05:42:40|27077.49|26957.49|27068.86|26948.86|27077.49|26957.49|27068.86|26948.86|9
1636436570000|2021-11-09 05:42:50|27069.21|26949.21|27065.2|26945.2|27069.21|26949.21|27064.74|26944.74|10
1636436580000|2021-11-09 05:43:00|27065.58|26945.58|27070.25|26950.25|27070.64|26950.64|27065.32|26945.32|9
1636436590000|2021-11-09 05:43:10|27070.2|26950.2|27072.07|26952.07|27072.07|26952.07|27069.81|26949.81|10
1636436600000|2021-11-09 05:43:20|27072.53|26952.53|27071.19|26951.19|27072.53|26952.53|27070.43|26950.43|10
1636436610000|2021-11-09 05:43:30|27071.31|26951.31|27072.44|26952.44|27072.93|26952.93|27071.31|26951.31|9
1636436620000|2021-11-09 05:43:40|27073.47|26953.47|27066.69|26946.69|27073.47|26953.47|27066.69|26946.69|9
1636436630000|2021-11-09 05:43:50|27066.49|26946.49|27064.5|26944.5|27066.49|26946.49|27064.5|26944.5|10
1636436640000|2021-11-09 05:44:00|27064.56|26944.56|27066.68|26946.68|27068.66|26948.66|27064.56|26944.56|10
1636436650000|2021-11-09 05:44:10|27067.02|26947.02|27068.59|26948.59|27068.7|26948.7|27067.02|26947.02|10
1636436660000|2021-11-09 05:44:20|27068.6|26948.6|27065.27|26945.27|27068.6|26948.6|27064|26944|10
1636436670000|2021-11-09 05:44:30|27065.44|26945.44|27062.19|26942.19|27065.44|26945.44|27060.98|26940.98|10
1636436680000|2021-11-09 05:44:40|27061.8|26941.8|27063.12|26943.12|27063.68|26943.68|27061.25|26941.25|10
1636436690000|2021-11-09 05:44:50|27064.12|26944.12|27073.51|26953.51|27073.51|26953.51|27064.07|26944.07|10
1636436700000|2021-11-09 05:45:00|27072.98|26952.98|27072.69|26952.69|27073.54|26953.54|27072.27|26952.27|10
1636436710000|2021-11-09 05:45:10|27072.37|26952.37|27069.83|26949.83|27073.61|26953.61|27069.83|26949.83|10
1636436720000|2021-11-09 05:45:20|27070.1|26950.1|27066.14|26946.14|27070.1|26950.1|27066.14|26946.14|10
1636436730000|2021-11-09 05:45:30|27065.63|26945.63|27064.06|26944.06|27065.86|26945.86|27063.94|26943.94|10
1636436740000|2021-11-09 05:45:40|27063.87|26943.87|27064.15|26944.15|27065.98|26945.98|27063.53|26943.53|10
1636436750000|2021-11-09 05:45:50|27064.32|26944.32|27061.05|26941.05|27064.67|26944.67|27061.05|26941.05|10
1636436760000|2021-11-09 05:46:00|27060.63|26940.63|27058.15|26938.15|27060.63|26940.63|27057.3|26937.3|10
1636436770000|2021-11-09 05:46:10|27056.25|26936.25|27054.41|26934.41|27056.46|26936.46|27052.33|26932.33|10
1636436780000|2021-11-09 05:46:20|27054.44|26934.44|27058.8|26938.8|27058.8|26938.8|27054.44|26934.44|10
1636436790000|2021-11-09 05:46:30|27058.53|26938.53|27059.68|26939.68|27059.92|26939.92|27058.53|26938.53|10
1636436800000|2021-11-09 05:46:40|27060.2|26940.2|27065.26|26945.26|27065.26|26945.26|27060.2|26940.2|10
1636436810000|2021-11-09 05:46:50|27065.47|26945.47|27073.85|26953.85|27073.85|26953.85|27065.47|26945.47|10
1636436820000|2021-11-09 05:47:00|27072.91|26952.91|27071.38|26951.38|27072.91|26952.91|27070.15|26950.15|9
1636436830000|2021-11-09 05:47:10|27072.57|26952.57|27073.07|26953.07|27073.46|26953.46|27071.9|26951.9|10
1636436840000|2021-11-09 05:47:20|27073.08|26953.08|27071.44|26951.44|27073.08|26953.08|27070.98|26950.98|10
1636436850000|2021-11-09 05:47:30|27071.07|26951.07|27070.36|26950.36|27071.12|26951.12|27070.24|26950.24|9
1636436860000|2021-11-09 05:47:40|27069.83|26949.83|27067.58|26947.58|27070.11|26950.11|27067.58|26947.58|10
1636436870000|2021-11-09 05:47:50|27067.22|26947.22|27066.63|26946.63|27067.23|26947.23|27066.31|26946.31|10
1636436880000|2021-11-09 05:48:00|27067.18|26947.18|27067.05|26947.05|27067.99|26947.99|27066.53|26946.53|10
1636436890000|2021-11-09 05:48:10|27066.64|26946.64|27069.78|26949.78|27069.98|26949.98|27066.64|26946.64|10
1636436900000|2021-11-09 05:48:20|27069.86|26949.86|27072.49|26952.49|27072.74|26952.74|27069.86|26949.86|10
1636436910000|2021-11-09 05:48:30|27072.7|26952.7|27074.83|26954.83|27075.2|26955.2|27072.7|26952.7|10
1636436920000|2021-11-09 05:48:40|27074.6|26954.6|27076.06|26956.06|27076.29|26956.29|27073.7|26953.7|10
1636436930000|2021-11-09 05:48:50|27076.56|26956.56|27075.94|26955.94|27078.24|26958.24|27075.94|26955.94|10
1636436940000|2021-11-09 05:49:00|27076.1|26956.1|27073.4|26953.4|27076.49|26956.49|27073.4|26953.4|10
1636436950000|2021-11-09 05:49:10|27073.95|26953.95|27069.75|26949.75|27074.26|26954.26|27069.75|26949.75|10
1636436960000|2021-11-09 05:49:20|27070.85|26950.85|27070.19|26950.19|27070.85|26950.85|27069.8|26949.8|10
1636436970000|2021-11-09 05:49:30|27070.12|26950.12|27069.72|26949.72|27070.99|26950.99|27069.72|26949.72|10
1636436980000|2021-11-09 05:49:40|27069.81|26949.81|27076.06|26956.06|27076.08|26956.08|27069.81|26949.81|10
1636436990000|2021-11-09 05:49:50|27075.49|26955.49|27078.9|26958.9|27078.9|26958.9|27075.49|26955.49|10
1636437000000|2021-11-09 05:50:00|27080.77|26960.77|27082.77|26962.77|27082.96|26962.96|27080.77|26960.77|9
1636437010000|2021-11-09 05:50:10|27082.8|26962.8|27084.18|26964.18|27084.18|26964.18|27082.8|26962.8|9
1636437020000|2021-11-09 05:50:20|27084.11|26964.11|27085.73|26965.73|27086.02|26966.02|27083.91|26963.91|10
1636437030000|2021-11-09 05:50:30|27085.87|26965.87|27087.67|26967.67|27088.11|26968.11|27085.87|26965.87|10
1636437040000|2021-11-09 05:50:40|27087.73|26967.73|27091.09|26971.09|27091.2|26971.2|27087.73|26967.73|10
1636437050000|2021-11-09 05:50:50|27091.19|26971.19|27091.2|26971.2|27091.2|26971.2|27089.84|26969.84|10
1636437060000|2021-11-09 05:51:00|27090.56|26970.56|27092.77|26972.77|27092.95|26972.95|27090.54|26970.54|10
1636437070000|2021-11-09 05:51:10|27093.61|26973.61|27094.44|26974.44|27094.83|26974.83|27093.61|26973.61|10
1636437080000|2021-11-09 05:51:20|27094.51|26974.51|27094.53|26974.53|27095.39|26975.39|27094.46|26974.46|10
1636437090000|2021-11-09 05:51:30|27094.22|26974.22|27090.62|26970.62|27094.37|26974.37|27090.62|26970.62|10
1636437100000|2021-11-09 05:51:40|27090.01|26970.01|27093.68|26973.68|27093.68|26973.68|27090.01|26970.01|10
1636437110000|2021-11-09 05:51:50|27093.78|26973.78|27093.71|26973.71|27093.78|26973.78|27093.03|26973.03|10
1636437120000|2021-11-09 05:52:00|27094.82|26974.82|27091.71|26971.71|27094.82|26974.82|27090.8|26970.8|10
1636437130000|2021-11-09 05:52:10|27092.02|26972.02|27094.72|26974.72|27094.72|26974.72|27092.02|26972.02|10
1636437140000|2021-11-09 05:52:20|27095.75|26975.75|27100.15|26980.15|27100.15|26980.15|27095.75|26975.75|10
1636437150000|2021-11-09 05:52:30|27100.74|26980.74|27103.84|26983.84|27103.84|26983.84|27100.66|26980.66|10
1636437160000|2021-11-09 05:52:40|27103.72|26983.72|27105.18|26985.18|27105.18|26985.18|27103.72|26983.72|10
1636437170000|2021-11-09 05:52:50|27104.54|26984.54|27104.75|26984.75|27105.11|26985.11|27104.09|26984.09|10
1636437180000|2021-11-09 05:53:00|27104.96|26984.96|27107.81|26987.81|27107.81|26987.81|27104.82|26984.82|10
1636437190000|2021-11-09 05:53:10|27106.66|26986.66|27105.92|26985.92|27106.89|26986.89|27105.11|26985.11|10
1636437200000|2021-11-09 05:53:20|27105.65|26985.65|27109.17|26989.17|27109.17|26989.17|27105.26|26985.26|10
1636437210000|2021-11-09 05:53:30|27109.07|26989.07|27107.66|26987.66|27110.75|26990.75|27107.66|26987.66|10
1636437220000|2021-11-09 05:53:40|27107.52|26987.52|27105.75|26985.75|27107.72|26987.72|27105.75|26985.75|10
1636437230000|2021-11-09 05:53:50|27105.62|26985.62|27101.39|26981.39|27105.62|26985.62|27101.39|26981.39|10
1636437240000|2021-11-09 05:54:00|27101.48|26981.48|27097.53|26977.53|27101.95|26981.95|27097.19|26977.19|10
1636437250000|2021-11-09 05:54:10|27096.16|26976.16|27093.32|26973.32|27096.16|26976.16|27093.18|26973.18|10
1636437260000|2021-11-09 05:54:20|27091.84|26971.84|27091.06|26971.06|27091.84|26971.84|27090.42|26970.42|9
1636437270000|2021-11-09 05:54:30|27091.64|26971.64|27092.68|26972.68|27092.68|26972.68|27091.35|26971.35|10
1636437280000|2021-11-09 05:54:40|27091.66|26971.66|27087.4|26967.4|27091.66|26971.66|27087.4|26967.4|10
1636437290000|2021-11-09 05:54:50|27087.56|26967.56|27087.67|26967.67|27087.89|26967.89|27086.2|26966.2|10
1636437300000|2021-11-09 05:55:00|27087.76|26967.76|27093.47|26973.47|27093.51|26973.51|27087.76|26967.76|10
1636437310000|2021-11-09 05:55:10|27093.93|26973.93|27093.76|26973.76|27095.02|26975.02|27093.22|26973.22|10
1636437320000|2021-11-09 05:55:20|27093.49|26973.49|27093.27|26973.27|27093.49|26973.49|27092.46|26972.46|10
1636437330000|2021-11-09 05:55:30|27093.14|26973.14|27091.56|26971.56|27093.45|26973.45|27091.02|26971.02|9
1636437340000|2021-11-09 05:55:40|27091.37|26971.37|27092.75|26972.75|27093.81|26973.81|27091.29|26971.29|10
1636437350000|2021-11-09 05:55:50|27092.57|26972.57|27089.01|26969.01|27092.57|26972.57|27089.01|26969.01|10
1636437360000|2021-11-09 05:56:00|27089.12|26969.12|27089.4|26969.4|27090.32|26970.32|27088.37|26968.37|9
1636437370000|2021-11-09 05:56:10|27089.81|26969.81|27093.55|26973.55|27093.55|26973.55|27089.81|26969.81|10
1636437380000|2021-11-09 05:56:20|27093.6|26973.6|27097.66|26977.66|27097.87|26977.87|27093.48|26973.48|10
1636437390000|2021-11-09 05:56:30|27097.81|26977.81|27096.03|26976.03|27097.81|26977.81|27095.72|26975.72|10
1636437400000|2021-11-09 05:56:40|27096.17|26976.17|27096.05|26976.05|27098.08|26978.08|27096.05|26976.05|10
1636437410000|2021-11-09 05:56:50|27095.93|26975.93|27097.99|26977.99|27097.99|26977.99|27095.82|26975.82|10
1636437420000|2021-11-09 05:57:00|27099.99|26979.99|27102.06|26982.06|27102.06|26982.06|27099.99|26979.99|10
1636437430000|2021-11-09 05:57:10|27101.29|26981.29|27098.74|26978.74|27101.29|26981.29|27098.74|26978.74|10
1636437440000|2021-11-09 05:57:20|27098.17|26978.17|27097.33|26977.33|27098.17|26978.17|27095.95|26975.95|10
1636437450000|2021-11-09 05:57:30|27097.18|26977.18|27098.45|26978.45|27098.45|26978.45|27097.18|26977.18|10
1636437460000|2021-11-09 05:57:40|27098.35|26978.35|27098.06|26978.06|27098.6|26978.6|27097.65|26977.65|9
1636437470000|2021-11-09 05:57:50|27098.17|26978.17|27098.18|26978.18|27099.92|26979.92|27098.17|26978.17|10
1636437480000|2021-11-09 05:58:00|27097.68|26977.68|27096.29|26976.29|27097.68|26977.68|27096.23|26976.23|10
1636437490000|2021-11-09 05:58:10|27097.12|26977.12|27093.46|26973.46|27097.29|26977.29|27092.49|26972.49|10
1636437500000|2021-11-09 05:58:20|27095|26975|27094.66|26974.66|27095.46|26975.46|27094.66|26974.66|10
1636437510000|2021-11-09 05:58:30|27095.04|26975.04|27090.21|26970.21|27095.8|26975.8|27090.21|26970.21|10
1636437520000|2021-11-09 05:58:40|27090.54|26970.54|27087.76|26967.76|27090.54|26970.54|27087.75|26967.75|10
1636437530000|2021-11-09 05:58:50|27086.23|26966.23|27087.8|26967.8|27087.8|26967.8|27086.13|26966.13|10
1636437540000|2021-11-09 05:59:00|27087.29|26967.29|27087.03|26967.03|27087.56|26967.56|27085.69|26965.69|10
1636437550000|2021-11-09 05:59:10|27087.11|26967.11|27087.95|26967.95|27087.95|26967.95|27086.85|26966.85|10
1636437560000|2021-11-09 05:59:20|27088.26|26968.26|27089.12|26969.12|27089.12|26969.12|27086.89|26966.89|10
1636437570000|2021-11-09 05:59:30|27090.25|26970.25|27091.59|26971.59|27091.59|26971.59|27090.25|26970.25|10
1636437580000|2021-11-09 05:59:40|27091.78|26971.78|27092.18|26972.18|27093.29|26973.29|27090.58|26970.58|10
1636437590000|2021-11-09 05:59:50|27092.38|26972.38|27089.61|26969.61|27092.38|26972.38|27089.61|26969.61|10
1636437600000|2021-11-09 06:00:00|27089.21|26969.21|27087.94|26967.94|27089.21|26969.21|27087.18|26967.18|10
1636437610000|2021-11-09 06:00:10|27087.5|26967.5|27085.13|26965.13|27087.57|26967.57|27085.13|26965.13|10
1636437620000|2021-11-09 06:00:20|27084.7|26964.7|27088.94|26968.94|27088.94|26968.94|27081.2|26961.2|10
1636437630000|2021-11-09 06:00:30|27089.11|26969.11|27087.77|26967.77|27089.11|26969.11|27086.24|26966.24|10
1636437640000|2021-11-09 06:00:40|27088.08|26968.08|27101.17|26981.17|27101.17|26981.17|27088.08|26968.08|10
1636437650000|2021-11-09 06:00:50|27104.23|26984.23|27112.12|26992.12|27112.12|26992.12|27104.23|26984.23|10
1636437660000|2021-11-09 06:01:00|27112.46|26992.46|27112.31|26992.31|27113.02|26993.02|27112.28|26992.28|10
1636437670000|2021-11-09 06:01:10|27111.98|26991.98|27105.17|26985.17|27111.98|26991.98|27105.17|26985.17|10
1636437680000|2021-11-09 06:01:20|27104.07|26984.07|27102.98|26982.98|27104.47|26984.47|27102.95|26982.95|10
1636437690000|2021-11-09 06:01:30|27104.23|26984.23|27101.89|26981.89|27104.89|26984.89|27101.89|26981.89|9
1636437700000|2021-11-09 06:01:40|27102.09|26982.09|27100.61|26980.61|27102.09|26982.09|27099.28|26979.28|10
1636437710000|2021-11-09 06:01:50|27101.67|26981.67|27099.61|26979.61|27102.52|26982.52|27099.61|26979.61|10
1636437720000|2021-11-09 06:02:00|27099|26979|27102.6|26982.6|27103.56|26983.56|27099|26979|10
1636437730000|2021-11-09 06:02:10|27101.71|26981.71|27102.16|26982.16|27102.58|26982.58|27100.91|26980.91|10
1636437740000|2021-11-09 06:02:20|27102.37|26982.37|27110.4|26990.4|27110.4|26990.4|27102.37|26982.37|10
1636437750000|2021-11-09 06:02:30|27110.23|26990.23|27112.43|26992.43|27112.43|26992.43|27110.23|26990.23|10
1636437760000|2021-11-09 06:02:40|27112.51|26992.51|27112.31|26992.31|27113.47|26993.47|27112.19|26992.19|10
1636437770000|2021-11-09 06:02:50|27112.37|26992.37|27115.78|26995.78|27115.78|26995.78|27112.07|26992.07|10
1636437780000|2021-11-09 06:03:00|27116.28|26996.28|27112.72|26992.72|27118.94|26998.94|27112.15|26992.15|10
1636437790000|2021-11-09 06:03:10|27112.36|26992.36|27107.2|26987.2|27112.36|26992.36|27107.12|26987.12|10
1636437800000|2021-11-09 06:03:20|27106.53|26986.53|27104.78|26984.78|27106.53|26986.53|27103.97|26983.97|10
1636437810000|2021-11-09 06:03:30|27104.34|26984.34|27100.35|26980.35|27104.34|26984.34|27100.35|26980.35|10
1636437820000|2021-11-09 06:03:40|27099.85|26979.85|27102.06|26982.06|27102.44|26982.44|27099.72|26979.72|10
1636437830000|2021-11-09 06:03:50|27102.44|26982.44|27100.38|26980.38|27102.44|26982.44|27100.38|26980.38|10
1636437840000|2021-11-09 06:04:00|27101|26981|27100.68|26980.68|27101.13|26981.13|27099.79|26979.79|10
1636437850000|2021-11-09 06:04:10|27099.89|26979.89|27099.63|26979.63|27100.45|26980.45|27098.65|26978.65|10
1636437860000|2021-11-09 06:04:20|27100.74|26980.74|27102.82|26982.82|27104.26|26984.26|27100.74|26980.74|10
1636437870000|2021-11-09 06:04:30|27102.84|26982.84|27100.54|26980.54|27103.24|26983.24|27100.54|26980.54|10
1636437880000|2021-11-09 06:04:40|27099.38|26979.38|27093.58|26973.58|27100.37|26980.37|27093.58|26973.58|10
1636437890000|2021-11-09 06:04:50|27092.88|26972.88|27094.46|26974.46|27094.46|26974.46|27092.88|26972.88|10
1636437900000|2021-11-09 06:05:00|27094.78|26974.78|27090.67|26970.67|27094.85|26974.85|27090.67|26970.67|10
1636437910000|2021-11-09 06:05:10|27089.61|26969.61|27089.78|26969.78|27089.78|26969.78|27089.03|26969.03|10
1636437920000|2021-11-09 06:05:20|27089.48|26969.48|27087.25|26967.25|27089.48|26969.48|27087.25|26967.25|10
1636437930000|2021-11-09 06:05:30|27088.02|26968.02|27085.11|26965.11|27088.02|26968.02|27085.11|26965.11|10
1636437940000|2021-11-09 06:05:40|27084.17|26964.17|27085.79|26965.79|27085.79|26965.79|27084.17|26964.17|10
1636437950000|2021-11-09 06:05:50|27085.62|26965.62|27075.63|26955.63|27085.62|26965.62|27075.63|26955.63|9
1636437960000|2021-11-09 06:06:00|27075.36|26955.36|27074.66|26954.66|27076.92|26956.92|27074.13|26954.13|10
1636437970000|2021-11-09 06:06:10|27074.8|26954.8|27071.66|26951.66|27074.8|26954.8|27071.66|26951.66|10
1636437980000|2021-11-09 06:06:20|27071.93|26951.93|27068.3|26948.3|27073.13|26953.13|27068.28|26948.28|10
1636437990000|2021-11-09 06:06:30|27068.21|26948.21|27062.06|26942.06|27068.21|26948.21|27062.06|26942.06|10
1636438000000|2021-11-09 06:06:40|27061.82|26941.82|27054.2|26934.2|27061.86|26941.86|27054.2|26934.2|10
1636438010000|2021-11-09 06:06:50|27054.4|26934.4|27058.36|26938.36|27058.95|26938.95|27054.11|26934.11|10
1636438020000|2021-11-09 06:07:00|27059.38|26939.38|27060.91|26940.91|27060.91|26940.91|27058.85|26938.85|10
1636438030000|2021-11-09 06:07:10|27059.79|26939.79|27057.6|26937.6|27060.21|26940.21|27057.6|26937.6|10
1636438040000|2021-11-09 06:07:20|27057.53|26937.53|27051.73|26931.73|27057.53|26937.53|27051.73|26931.73|10
1636438050000|2021-11-09 06:07:30|27051.82|26931.82|27046.56|26926.56|27052.18|26932.18|27046.56|26926.56|10
1636438060000|2021-11-09 06:07:40|27047.32|26927.32|27041.35|26921.35|27047.32|26927.32|27041.35|26921.35|9
1636438070000|2021-11-09 06:07:50|27038.03|26918.03|27038.41|26918.41|27038.73|26918.73|27037.39|26917.39|10
1636438080000|2021-11-09 06:08:00|27039.35|26919.35|27035.78|26915.78|27039.35|26919.35|27035.78|26915.78|10
1636438090000|2021-11-09 06:08:10|27035.16|26915.16|27032.39|26912.39|27035.77|26915.77|27032.39|26912.39|10
1636438100000|2021-11-09 06:08:20|27031.79|26911.79|27031.8|26911.8|27031.8|26911.8|27029.36|26909.36|10
1636438110000|2021-11-09 06:08:30|27031.86|26911.86|27022.79|26902.79|27031.86|26911.86|27022.79|26902.79|9
1636438120000|2021-11-09 06:08:40|27022.1|26902.1|27013.8|26893.8|27022.1|26902.1|27013.8|26893.8|10
1636438130000|2021-11-09 06:08:50|27012.69|26892.69|27006.41|26886.41|27012.69|26892.69|27004.01|26884.01|10
1636438140000|2021-11-09 06:09:00|27009.09|26889.09|27010.83|26890.83|27013.1|26893.1|27009.09|26889.09|10
1636438150000|2021-11-09 06:09:10|27011.04|26891.04|27007.21|26887.21|27011.61|26891.61|27007.21|26887.21|10
1636438160000|2021-11-09 06:09:20|27007.84|26887.84|27008.02|26888.02|27008.9|26888.9|27006.54|26886.54|10
1636438170000|2021-11-09 06:09:30|27007.35|26887.35|27006.22|26886.22|27007.35|26887.35|27005.51|26885.51|8
1636438180000|2021-11-09 06:09:40|27006.36|26886.36|27005.23|26885.23|27006.5|26886.5|27004.76|26884.76|10
1636438190000|2021-11-09 06:09:50|27005.98|26885.98|27012.38|26892.38|27014.09|26894.09|27005.98|26885.98|10
1636438200000|2021-11-09 06:10:00|27012.77|26892.77|27006.32|26886.32|27012.77|26892.77|27006.32|26886.32|10
1636438210000|2021-11-09 06:10:10|27005.96|26885.96|27004.34|26884.34|27005.96|26885.96|27001.57|26881.57|10
1636438220000|2021-11-09 06:10:20|27003.8|26883.8|27004.14|26884.14|27004.89|26884.89|27003.61|26883.61|10
1636438230000|2021-11-09 06:10:30|27003.29|26883.29|26998.17|26878.17|27003.29|26883.29|26997.96|26877.96|10
1636438240000|2021-11-09 06:10:40|26996.81|26876.81|26996.19|26876.19|26997.84|26877.84|26996.19|26876.19|10
1636438250000|2021-11-09 06:10:50|26995.26|26875.26|26992.18|26872.18|26995.51|26875.51|26990.94|26870.94|10
1636438260000|2021-11-09 06:11:00|26992|26872|26988.71|26868.71|26992.07|26872.07|26988.71|26868.71|10
1636438270000|2021-11-09 06:11:10|26988.82|26868.82|26988.5|26868.5|26988.96|26868.96|26987.86|26867.86|10
1636438280000|2021-11-09 06:11:20|26987.89|26867.89|26987.26|26867.26|26989.34|26869.34|26987.26|26867.26|10
1636438290000|2021-11-09 06:11:30|26986.84|26866.84|26984.64|26864.64|26987.59|26867.59|26984.64|26864.64|10
1636438300000|2021-11-09 06:11:40|26983.53|26863.53|26977.02|26857.02|26983.69|26863.69|26977.02|26857.02|10
1636438310000|2021-11-09 06:11:50|26977.93|26857.93|26971.1|26851.1|26978.44|26858.44|26971.1|26851.1|10
1636438320000|2021-11-09 06:12:00|26971.03|26851.03|26972.54|26852.54|26972.54|26852.54|26970.61|26850.61|10
1636438330000|2021-11-09 06:12:10|26969.71|26849.71|26969.27|26849.27|26972.17|26852.17|26968.96|26848.96|10
1636438340000|2021-11-09 06:12:20|26969.5|26849.5|26973.09|26853.09|26973.1|26853.1|26969.5|26849.5|10
1636438350000|2021-11-09 06:12:30|26971.68|26851.68|26974.97|26854.97|26974.97|26854.97|26971.66|26851.66|10
1636438360000|2021-11-09 06:12:40|26975.24|26855.24|26971.87|26851.87|26975.77|26855.77|26970.75|26850.75|10
1636438370000|2021-11-09 06:12:50|26971.6|26851.6|26969.86|26849.86|26972.88|26852.88|26969.86|26849.86|9
1636438380000|2021-11-09 06:13:00|26968.24|26848.24|26962.7|26842.7|26968.24|26848.24|26962.7|26842.7|10
1636438390000|2021-11-09 06:13:10|26962.14|26842.14|26964.26|26844.26|26964.45|26844.45|26962.14|26842.14|10
1636438400000|2021-11-09 06:13:20|26964.72|26844.72|26964.67|26844.67|26967.02|26847.02|26963.66|26843.66|9
1636438410000|2021-11-09 06:13:30|26964.36|26844.36|26962.4|26842.4|26964.36|26844.36|26961.57|26841.57|10
1636438420000|2021-11-09 06:13:40|26962.33|26842.33|26959.94|26839.94|26962.33|26842.33|26959.94|26839.94|10
1636438430000|2021-11-09 06:13:50|26960.93|26840.93|26961.45|26841.45|26962.48|26842.48|26959.38|26839.38|10
1636438440000|2021-11-09 06:14:00|26960.55|26840.55|26964.66|26844.66|26965.63|26845.63|26960.39|26840.39|10
1636438450000|2021-11-09 06:14:10|26965.2|26845.2|26960.53|26840.53|26965.64|26845.64|26960.53|26840.53|9
1636438460000|2021-11-09 06:14:20|26960.29|26840.29|26950.28|26830.28|26960.93|26840.93|26950.28|26830.28|10
1636438470000|2021-11-09 06:14:30|26950.4|26830.4|26938.36|26818.36|26950.4|26830.4|26938.36|26818.36|10
1636438480000|2021-11-09 06:14:40|26939.28|26819.28|26951.03|26831.03|26951.03|26831.03|26939.28|26819.28|10
1636438490000|2021-11-09 06:14:50|26950.75|26830.75|26952.57|26832.57|26952.57|26832.57|26950.23|26830.23|10
1636438500000|2021-11-09 06:15:00|26953.38|26833.38|26954.53|26834.53|26955.12|26835.12|26953.38|26833.38|10
1636438510000|2021-11-09 06:15:10|26953.44|26833.44|26955.19|26835.19|26955.94|26835.94|26952.31|26832.31|10
1636438520000|2021-11-09 06:15:20|26954.49|26834.49|26958.82|26838.82|26958.82|26838.82|26954.49|26834.49|9
1636438530000|2021-11-09 06:15:30|26959.76|26839.76|26967.48|26847.48|26967.48|26847.48|26959.76|26839.76|10
1636438540000|2021-11-09 06:15:40|26967.67|26847.67|26974.71|26854.71|26974.71|26854.71|26967.67|26847.67|10
1636438550000|2021-11-09 06:15:50|26975.07|26855.07|26978.03|26858.03|26978.28|26858.28|26975|26855|10
1636438560000|2021-11-09 06:16:00|26978|26858|26979.68|26859.68|26980.97|26860.97|26978|26858|10
1636438570000|2021-11-09 06:16:10|26979.78|26859.78|26980.82|26860.82|26981.24|26861.24|26979.77|26859.77|9
1636438580000|2021-11-09 06:16:20|26980.69|26860.69|26979.86|26859.86|26981.08|26861.08|26979.05|26859.05|8
1636438590000|2021-11-09 06:16:30|26980.11|26860.11|26987.23|26867.23|26987.23|26867.23|26979.7|26859.7|10
1636438600000|2021-11-09 06:16:40|26988.34|26868.34|26991.57|26871.57|26992.21|26872.21|26988.34|26868.34|10
1636438610000|2021-11-09 06:16:50|26991.07|26871.07|26991.21|26871.21|26991.85|26871.85|26989.97|26869.97|10
1636438620000|2021-11-09 06:17:00|26990.75|26870.75|26991.08|26871.08|26991.64|26871.64|26989.98|26869.98|10
1636438630000|2021-11-09 06:17:10|26991.82|26871.82|26995.7|26875.7|26996.06|26876.06|26991.82|26871.82|10
1636438640000|2021-11-09 06:17:20|26995.52|26875.52|26994.75|26874.75|26995.52|26875.52|26994.13|26874.13|10
1636438650000|2021-11-09 06:17:30|26995.52|26875.52|26997.29|26877.29|26997.29|26877.29|26995.12|26875.12|10
1636438660000|2021-11-09 06:17:40|26996.99|26876.99|26992.91|26872.91|26996.99|26876.99|26992.35|26872.35|10
1636438670000|2021-11-09 06:17:50|26992.24|26872.24|26986.23|26866.23|26992.24|26872.24|26986.23|26866.23|10
1636438680000|2021-11-09 06:18:00|26985.7|26865.7|26981.44|26861.44|26985.7|26865.7|26981.02|26861.02|10
1636438690000|2021-11-09 06:18:10|26980.33|26860.33|26975.41|26855.41|26980.37|26860.37|26975.41|26855.41|10
1636438700000|2021-11-09 06:18:20|26976.31|26856.31|26973.31|26853.31|26976.31|26856.31|26973.08|26853.08|10
1636438710000|2021-11-09 06:18:30|26974.34|26854.34|26971.24|26851.24|26974.34|26854.34|26971.24|26851.24|10
1636438720000|2021-11-09 06:18:40|26970.17|26850.17|26968.36|26848.36|26971.09|26851.09|26968.36|26848.36|10
1636438730000|2021-11-09 06:18:50|26968.57|26848.57|26968.3|26848.3|26969.04|26849.04|26968.04|26848.04|10
1636438740000|2021-11-09 06:19:00|26968.07|26848.07|26966.96|26846.96|26968.07|26848.07|26966.8|26846.8|10
1636438750000|2021-11-09 06:19:10|26966.86|26846.86|26968.76|26848.76|26968.76|26848.76|26965.85|26845.85|10
1636438760000|2021-11-09 06:19:20|26968.65|26848.65|26973.6|26853.6|26973.6|26853.6|26968.65|26848.65|10
1636438770000|2021-11-09 06:19:30|26974.2|26854.2|26977.54|26857.54|26977.54|26857.54|26974.2|26854.2|10
1636438780000|2021-11-09 06:19:40|26976.41|26856.41|26977.32|26857.32|26978.9|26858.9|26976.41|26856.41|10
1636438790000|2021-11-09 06:19:50|26977.1|26857.1|26983.72|26863.72|26983.72|26863.72|26977.1|26857.1|10
1636438800000|2021-11-09 06:20:00|26983.16|26863.16|26984.45|26864.45|26984.45|26864.45|26981.84|26861.84|10
1636438810000|2021-11-09 06:20:10|26984.48|26864.48|26988.59|26868.59|26988.59|26868.59|26984.48|26864.48|10
1636438820000|2021-11-09 06:20:20|26988.22|26868.22|26989.05|26869.05|26989.05|26869.05|26987.86|26867.86|10
1636438830000|2021-11-09 06:20:30|26987.95|26867.95|26987.41|26867.41|26988.73|26868.73|26987.41|26867.41|10
1636438840000|2021-11-09 06:20:40|26986.68|26866.68|26988.35|26868.35|26988.59|26868.59|26985.68|26865.68|10
1636438850000|2021-11-09 06:20:50|26988.13|26868.13|26989.5|26869.5|26989.5|26869.5|26987.39|26867.39|10
1636438860000|2021-11-09 06:21:00|26989.73|26869.73|26991.42|26871.42|26991.42|26871.42|26989.17|26869.17|10
1636438870000|2021-11-09 06:21:10|26994.13|26874.13|26990.06|26870.06|26994.13|26874.13|26990.06|26870.06|10
1636438880000|2021-11-09 06:21:20|26990.2|26870.2|26988.18|26868.18|26991.12|26871.12|26987.85|26867.85|10
1636438890000|2021-11-09 06:21:30|26988.22|26868.22|26989.02|26869.02|26989.02|26869.02|26987.76|26867.76|10
1636438900000|2021-11-09 06:21:40|26990.87|26870.87|26993.87|26873.87|26994.11|26874.11|26990.87|26870.87|10
1636438910000|2021-11-09 06:21:50|26994.29|26874.29|26994.86|26874.86|26995.47|26875.47|26993.97|26873.97|10
1636438920000|2021-11-09 06:22:00|26995.12|26875.12|26999.21|26879.21|26999.21|26879.21|26995.09|26875.09|10
1636438930000|2021-11-09 06:22:10|26999.9|26879.9|27001.66|26881.66|27002.14|26882.14|26999.9|26879.9|9
1636438940000|2021-11-09 06:22:20|27001.19|26881.19|27014.31|26894.31|27014.31|26894.31|27001.19|26881.19|10
1636438950000|2021-11-09 06:22:30|27017.06|26897.06|27020.88|26900.88|27021.41|26901.41|27017.06|26897.06|10
1636438960000|2021-11-09 06:22:40|27019.87|26899.87|27017.72|26897.72|27021.15|26901.15|27017.37|26897.37|10
1636438970000|2021-11-09 06:22:50|27017.9|26897.9|27017.56|26897.56|27017.9|26897.9|27015.78|26895.78|10
1636438980000|2021-11-09 06:23:00|27018.24|26898.24|27012.48|26892.48|27018.31|26898.31|27012.48|26892.48|10
1636438990000|2021-11-09 06:23:10|27012.37|26892.37|27014.57|26894.57|27014.57|26894.57|27012|26892|9
1636439000000|2021-11-09 06:23:20|27014.47|26894.47|27014.39|26894.39|27015.67|26895.67|27013.22|26893.22|10
1636439010000|2021-11-09 06:23:30|27014.76|26894.76|27014.55|26894.55|27015.47|26895.47|27014.32|26894.32|10
1636439020000|2021-11-09 06:23:40|27012.01|26892.01|27013.57|26893.57|27013.57|26893.57|27011.82|26891.82|10
1636439030000|2021-11-09 06:23:50|27013.89|26893.89|27014.29|26894.29|27015.16|26895.16|27013.7|26893.7|10
1636439040000|2021-11-09 06:24:00|27013.91|26893.91|27014.36|26894.36|27014.36|26894.36|27013.62|26893.62|10
1636439050000|2021-11-09 06:24:10|27014.33|26894.33|27014.85|26894.85|27014.96|26894.96|27013.27|26893.27|10
1636439060000|2021-11-09 06:24:20|27014.72|26894.72|27013.96|26893.96|27014.75|26894.75|27013.96|26893.96|10
1636439070000|2021-11-09 06:24:30|27014.38|26894.38|27012.17|26892.17|27014.38|26894.38|27012.17|26892.17|10
1636439080000|2021-11-09 06:24:40|27012.26|26892.26|27010.46|26890.46|27012.26|26892.26|27010.46|26890.46|10
1636439090000|2021-11-09 06:24:50|27011.14|26891.14|27009.64|26889.64|27011.14|26891.14|27009.51|26889.51|10
1636439100000|2021-11-09 06:25:00|27009.16|26889.16|27009.11|26889.11|27009.58|26889.58|27008.48|26888.48|10
1636439110000|2021-11-09 06:25:10|27009.46|26889.46|27010.24|26890.24|27010.3|26890.3|27009.46|26889.46|10
1636439120000|2021-11-09 06:25:20|27010.17|26890.17|27010.04|26890.04|27010.6|26890.6|27009.94|26889.94|9
1636439130000|2021-11-09 06:25:30|27010.09|26890.09|27009.43|26889.43|27010.43|26890.43|27008.88|26888.88|10
1636439140000|2021-11-09 06:25:40|27009.45|26889.45|27008.8|26888.8|27009.45|26889.45|27008.26|26888.26|10
1636439150000|2021-11-09 06:25:50|27008.39|26888.39|27009.59|26889.59|27010.13|26890.13|27008.39|26888.39|10
1636439160000|2021-11-09 06:26:00|27009.66|26889.66|27012.11|26892.11|27012.11|26892.11|27009.66|26889.66|9
1636439170000|2021-11-09 06:26:10|27011.66|26891.66|27008.33|26888.33|27012.79|26892.79|27008.33|26888.33|10
1636439180000|2021-11-09 06:26:20|27008.21|26888.21|27007.34|26887.34|27008.21|26888.21|27006.24|26886.24|9
1636439190000|2021-11-09 06:26:30|27006.91|26886.91|27005.36|26885.36|27007.11|26887.11|27005.07|26885.07|9
1636439200000|2021-11-09 06:26:40|27004.93|26884.93|27004.97|26884.97|27005.31|26885.31|27004.8|26884.8|9
1636439210000|2021-11-09 06:26:50|27005.16|26885.16|27007.57|26887.57|27007.57|26887.57|27005.16|26885.16|9
1636439220000|2021-11-09 06:27:00|27006.61|26886.61|27002.89|26882.89|27007.01|26887.01|27002.89|26882.89|10
1636439230000|2021-11-09 06:27:10|27002.97|26882.97|27003.7|26883.7|27003.7|26883.7|27002.92|26882.92|10
1636439240000|2021-11-09 06:27:20|27003.42|26883.42|27002.99|26882.99|27003.56|26883.56|27002.88|26882.88|9
1636439250000|2021-11-09 06:27:30|27002.78|26882.78|27004.82|26884.82|27005.62|26885.62|27002.78|26882.78|10
1636439260000|2021-11-09 06:27:40|27004.71|26884.71|27005.13|26885.13|27006.04|26886.04|27004.63|26884.63|10
1636439270000|2021-11-09 06:27:50|27004.93|26884.93|27006.29|26886.29|27006.29|26886.29|27004.59|26884.59|9
1636439280000|2021-11-09 06:28:00|27005.94|26885.94|27006.33|26886.33|27006.72|26886.72|27005.9|26885.9|9
1636439290000|2021-11-09 06:28:10|27006.39|26886.39|27007.24|26887.24|27008.29|26888.29|27006.39|26886.39|10
1636439300000|2021-11-09 06:28:20|27007.29|26887.29|27008.97|26888.97|27008.97|26888.97|27007.16|26887.16|8
1636439310000|2021-11-09 06:28:30|27009.85|26889.85|27014.18|26894.18|27014.18|26894.18|27009.37|26889.37|10
1636439320000|2021-11-09 06:28:40|27014.1|26894.1|27020.2|26900.2|27020.2|26900.2|27013.98|26893.98|10
1636439330000|2021-11-09 06:28:50|27021.82|26901.82|27025.34|26905.34|27025.53|26905.53|27021.82|26901.82|10
1636439340000|2021-11-09 06:29:00|27025.63|26905.63|27025.67|26905.67|27025.83|26905.83|27024.34|26904.34|10
1636439350000|2021-11-09 06:29:10|27025.36|26905.36|27028.9|26908.9|27029.04|26909.04|27025.35|26905.35|9
1636439360000|2021-11-09 06:29:20|27030.19|26910.19|27033.52|26913.52|27033.81|26913.81|27030.19|26910.19|10
1636439370000|2021-11-09 06:29:30|27033.98|26913.98|27032.08|26912.08|27034.51|26914.51|27032.08|26912.08|9
1636439380000|2021-11-09 06:29:40|27031.82|26911.82|27031.43|26911.43|27031.82|26911.82|27030.52|26910.52|10
1636439390000|2021-11-09 06:29:50|27031.15|26911.15|27027.23|26907.23|27031.15|26911.15|27027.23|26907.23|8
1636439400000|2021-11-09 06:30:00|27027.02|26907.02|27023.5|26903.5|27027.08|26907.08|27023.5|26903.5|10
1636439410000|2021-11-09 06:30:10|27024.29|26904.29|27029.65|26909.65|27029.65|26909.65|27024.29|26904.29|10
1636439420000|2021-11-09 06:30:20|27030.13|26910.13|27033.54|26913.54|27033.86|26913.86|27030.13|26910.13|10
1636439430000|2021-11-09 06:30:30|27034.41|26914.41|27037.03|26917.03|27037.03|26917.03|27034.41|26914.41|9
1636439440000|2021-11-09 06:30:40|27036.07|26916.07|27038.8|26918.8|27038.8|26918.8|27036.07|26916.07|10
1636439450000|2021-11-09 06:30:50|27039.29|26919.29|27041.78|26921.78|27041.78|26921.78|27039.1|26919.1|10
1636439460000|2021-11-09 06:31:00|27042.01|26922.01|27045.58|26925.58|27045.58|26925.58|27042.01|26922.01|10
1636439470000|2021-11-09 06:31:10|27045.55|26925.55|27047.61|26927.61|27047.7|26927.7|27045.55|26925.55|10
1636439480000|2021-11-09 06:31:20|27047.43|26927.43|27047.22|26927.22|27048.45|26928.45|27046.8|26926.8|10
1636439490000|2021-11-09 06:31:30|27046.68|26926.68|27050.67|26930.67|27050.69|26930.69|27046.68|26926.68|10
1636439500000|2021-11-09 06:31:40|27051|26931|27052.53|26932.53|27052.53|26932.53|27050.52|26930.52|9
1636439510000|2021-11-09 06:31:50|27052.77|26932.77|27054.53|26934.53|27055.1|26935.1|27052.77|26932.77|9
1636439520000|2021-11-09 06:32:00|27055.18|26935.18|27057.44|26937.44|27057.44|26937.44|27055.18|26935.18|10
1636439530000|2021-11-09 06:32:10|27057.06|26937.06|27058.35|26938.35|27058.35|26938.35|27055.94|26935.94|9
1636439540000|2021-11-09 06:32:20|27057.37|26937.37|27054.7|26934.7|27057.37|26937.37|27054.38|26934.38|10
1636439550000|2021-11-09 06:32:30|27055.25|26935.25|27053.88|26933.88|27056.04|26936.04|27053.88|26933.88|10
1636439560000|2021-11-09 06:32:40|27052.54|26932.54|27053.79|26933.79|27054.03|26934.03|27052.15|26932.15|10
1636439570000|2021-11-09 06:32:50|27053.86|26933.86|27055.8|26935.8|27055.8|26935.8|27052.47|26932.47|10
1636439580000|2021-11-09 06:33:00|27055.76|26935.76|27056.13|26936.13|27056.54|26936.54|27055.76|26935.76|10
1636439590000|2021-11-09 06:33:10|27054.62|26934.62|27055.08|26935.08|27056.4|26936.4|27054.62|26934.62|9
1636439600000|2021-11-09 06:33:20|27055.3|26935.3|27053.18|26933.18|27055.99|26935.99|27053.18|26933.18|10
1636439610000|2021-11-09 06:33:30|27054.16|26934.16|27054.59|26934.59|27056.68|26936.68|27053.89|26933.89|10
1636439620000|2021-11-09 06:33:40|27054.43|26934.43|27054.38|26934.38|27054.66|26934.66|27052.88|26932.88|9
1636439630000|2021-11-09 06:33:50|27055.58|26935.58|27058.91|26938.91|27058.91|26938.91|27055.52|26935.52|10
1636439640000|2021-11-09 06:34:00|27058.05|26938.05|27057.74|26937.74|27058.65|26938.65|27056.9|26936.9|9
1636439650000|2021-11-09 06:34:10|27057.35|26937.35|27059.48|26939.48|27059.48|26939.48|27057.07|26937.07|10
1636439660000|2021-11-09 06:34:20|27059.84|26939.84|27058.02|26938.02|27060.37|26940.37|27057.86|26937.86|10
1636439670000|2021-11-09 06:34:30|27057.95|26937.95|27059.99|26939.99|27059.99|26939.99|27057.93|26937.93|10
1636439680000|2021-11-09 06:34:40|27060.51|26940.51|27062.37|26942.37|27062.37|26942.37|27060.37|26940.37|10
1636439690000|2021-11-09 06:34:50|27061.04|26941.04|27060.38|26940.38|27061.25|26941.25|27060.35|26940.35|10
1636439700000|2021-11-09 06:35:00|27060.43|26940.43|27060.33|26940.33|27060.61|26940.61|27059.89|26939.89|8
1636439710000|2021-11-09 06:35:10|27061.77|26941.77|27059.86|26939.86|27061.77|26941.77|27059.86|26939.86|10
1636439720000|2021-11-09 06:35:20|27059.66|26939.66|27060.24|26940.24|27060.36|26940.36|27059.58|26939.58|9
1636439730000|2021-11-09 06:35:30|27060.31|26940.31|27057.25|26937.25|27060.37|26940.37|27057.25|26937.25|9
1636439740000|2021-11-09 06:35:40|27057.23|26937.23|27056.38|26936.38|27057.3|26937.3|27056.19|26936.19|10
1636439750000|2021-11-09 06:35:50|27055.24|26935.24|27050.05|26930.05|27055.91|26935.91|27049.58|26929.58|10
1636439760000|2021-11-09 06:36:00|27050.38|26930.38|27049.55|26929.55|27050.81|26930.81|27049.55|26929.55|10
1636439770000|2021-11-09 06:36:10|27049.56|26929.56|27048.48|26928.48|27049.56|26929.56|27048.28|26928.28|10
1636439780000|2021-11-09 06:36:20|27049.82|26929.82|27045.95|26925.95|27050.02|26930.02|27045.95|26925.95|9
1636439790000|2021-11-09 06:36:30|27044.39|26924.39|27038.56|26918.56|27044.39|26924.39|27038.56|26918.56|10
1636439800000|2021-11-09 06:36:40|27038.31|26918.31|27036.14|26916.14|27038.31|26918.31|27035.85|26915.85|10
1636439810000|2021-11-09 06:36:50|27036.01|26916.01|27038.26|26918.26|27039|26919|27035.66|26915.66|10
1636439820000|2021-11-09 06:37:00|27038.42|26918.42|27037.42|26917.42|27038.42|26918.42|27036.89|26916.89|9
1636439830000|2021-11-09 06:37:10|27037.48|26917.48|27039.73|26919.73|27039.73|26919.73|27037.19|26917.19|10
1636439840000|2021-11-09 06:37:20|27039.67|26919.67|27047.97|26927.97|27047.97|26927.97|27039.67|26919.67|10
1636439850000|2021-11-09 06:37:30|27048.41|26928.41|27048.91|26928.91|27050.15|26930.15|27047.98|26927.98|10
1636439860000|2021-11-09 06:37:40|27049.18|26929.18|27047.49|26927.49|27049.18|26929.18|27047.49|26927.49|10
1636439870000|2021-11-09 06:37:50|27046.77|26926.77|27049.25|26929.25|27049.25|26929.25|27046.71|26926.71|10
1636439880000|2021-11-09 06:38:00|27048.18|26928.18|27047.71|26927.71|27048.57|26928.57|27047.15|26927.15|10
1636439890000|2021-11-09 06:38:10|27047.94|26927.94|27046.93|26926.93|27047.94|26927.94|27045.97|26925.97|10
1636439900000|2021-11-09 06:38:20|27047.15|26927.15|27044.14|26924.14|27047.15|26927.15|27044.14|26924.14|9
1636439910000|2021-11-09 06:38:30|27043.61|26923.61|27039.34|26919.34|27043.61|26923.61|27039.34|26919.34|10
1636439920000|2021-11-09 06:38:40|27036.87|26916.87|27029.76|26909.76|27036.87|26916.87|27029.76|26909.76|10
1636439930000|2021-11-09 06:38:50|27030.96|26910.96|27025.91|26905.91|27030.96|26910.96|27025.91|26905.91|10
1636439940000|2021-11-09 06:39:00|27026.38|26906.38|27026.52|26906.52|27027.37|26907.37|27026.2|26906.2|10
1636439950000|2021-11-09 06:39:10|27026.9|26906.9|27021.96|26901.96|27027.95|26907.95|27021.96|26901.96|10
1636439960000|2021-11-09 06:39:20|27020.9|26900.9|27017.85|26897.85|27020.9|26900.9|27016.68|26896.68|10
1636439970000|2021-11-09 06:39:30|27016.53|26896.53|27009.56|26889.56|27016.53|26896.53|27009.56|26889.56|10
1636439980000|2021-11-09 06:39:40|27009.14|26889.14|27008.35|26888.35|27009.18|26889.18|27008.01|26888.01|10
1636439990000|2021-11-09 06:39:50|27009.84|26889.84|27011.53|26891.53|27011.53|26891.53|27008.68|26888.68|10
1636440000000|2021-11-09 06:40:00|27012.28|26892.28|27009.71|26889.71|27012.28|26892.28|27008.87|26888.87|10
1636440010000|2021-11-09 06:40:10|27011.09|26891.09|27011.47|26891.47|27012.07|26892.07|27010.36|26890.36|9
1636440020000|2021-11-09 06:40:20|27012.37|26892.37|27013.19|26893.19|27014.39|26894.39|27012.37|26892.37|10
1636440030000|2021-11-09 06:40:30|27012.73|26892.73|27011.71|26891.71|27013.26|26893.26|27011.71|26891.71|10
1636440040000|2021-11-09 06:40:40|27011.7|26891.7|27011.3|26891.3|27012.24|26892.24|27011.3|26891.3|9
1636440050000|2021-11-09 06:40:50|27010.13|26890.13|27011.07|26891.07|27012.22|26892.22|27009.3|26889.3|10
1636440060000|2021-11-09 06:41:00|27011.25|26891.25|27011.61|26891.61|27012.4|26892.4|27010.99|26890.99|9
1636440070000|2021-11-09 06:41:10|27011.67|26891.67|27012.33|26892.33|27012.33|26892.33|27011.62|26891.62|10
1636440080000|2021-11-09 06:41:20|27012.88|26892.88|27014.39|26894.39|27014.41|26894.41|27012.88|26892.88|9
1636440090000|2021-11-09 06:41:30|27014.17|26894.17|27012.88|26892.88|27014.38|26894.38|27012.88|26892.88|10
1636440100000|2021-11-09 06:41:40|27013.52|26893.52|27016.71|26896.71|27016.81|26896.81|27012.74|26892.74|9
1636440110000|2021-11-09 06:41:50|27017.29|26897.29|27019.39|26899.39|27019.39|26899.39|27017.29|26897.29|10
1636440120000|2021-11-09 06:42:00|27019.41|26899.41|27017.3|26897.3|27019.53|26899.53|27017.3|26897.3|9
1636440130000|2021-11-09 06:42:10|27017.41|26897.41|27018.04|26898.04|27018.22|26898.22|27017.41|26897.41|7
1636440140000|2021-11-09 06:42:20|27020.03|26900.03|27019.45|26899.45|27021.08|26901.08|27019.45|26899.45|10
1636440150000|2021-11-09 06:42:30|27018.64|26898.64|27014.15|26894.15|27018.84|26898.84|27014.15|26894.15|9
1636440160000|2021-11-09 06:42:40|27014.11|26894.11|27012.24|26892.24|27014.61|26894.61|27012.01|26892.01|10
1636440170000|2021-11-09 06:42:50|27011.07|26891.07|27008.93|26888.93|27011.07|26891.07|27008.93|26888.93|10
1636440180000|2021-11-09 06:43:00|27008.92|26888.92|27006.63|26886.63|27009.17|26889.17|27006.63|26886.63|10
1636440190000|2021-11-09 06:43:10|27006.59|26886.59|27006.32|26886.32|27008.59|26888.59|27006.32|26886.32|10
1636440200000|2021-11-09 06:43:20|27006.34|26886.34|27006.6|26886.6|27007.12|26887.12|27005.08|26885.08|10
1636440210000|2021-11-09 06:43:30|27005.86|26885.86|27005.33|26885.33|27005.86|26885.86|27004.94|26884.94|8
1636440220000|2021-11-09 06:43:40|27005.08|26885.08|27007.16|26887.16|27007.35|26887.35|27004.71|26884.71|10
1636440230000|2021-11-09 06:43:50|27006.78|26886.78|27004.4|26884.4|27006.99|26886.99|27003.82|26883.82|10
1636440240000|2021-11-09 06:44:00|27004.45|26884.45|27004.49|26884.49|27004.89|26884.89|27003.45|26883.45|10
1636440250000|2021-11-09 06:44:10|27003.91|26883.91|27003.18|26883.18|27004.37|26884.37|27003.18|26883.18|10
1636440260000|2021-11-09 06:44:20|27002.64|26882.64|26998.98|26878.98|27002.87|26882.87|26998.98|26878.98|10
1636440270000|2021-11-09 06:44:30|26999.35|26879.35|26995.96|26875.96|26999.35|26879.35|26995.71|26875.71|9
1636440280000|2021-11-09 06:44:40|26994.72|26874.72|26993.86|26873.86|26995.39|26875.39|26993.86|26873.86|10
1636440290000|2021-11-09 06:44:50|26994.11|26874.11|26995.35|26875.35|26995.35|26875.35|26994.06|26874.06|9
1636440300000|2021-11-09 06:45:00|26995.61|26875.61|26996.45|26876.45|26996.45|26876.45|26994.36|26874.36|10
1636440310000|2021-11-09 06:45:10|26996.56|26876.56|26995.7|26875.7|26996.89|26876.89|26995.7|26875.7|10
1636440320000|2021-11-09 06:45:20|26995.79|26875.79|26992.38|26872.38|26995.79|26875.79|26992.38|26872.38|9
1636440330000|2021-11-09 06:45:30|26992|26872|26990|26870|26992.49|26872.49|26990|26870|10
1636440340000|2021-11-09 06:45:40|26989.9|26869.9|26990.05|26870.05|26991.71|26871.71|26989.9|26869.9|9
1636440350000|2021-11-09 06:45:50|26988.97|26868.97|26986.01|26866.01|26988.97|26868.97|26985.93|26865.93|10
1636440360000|2021-11-09 06:46:00|26986.04|26866.04|26982.81|26862.81|26986.04|26866.04|26982.81|26862.81|10
1636440370000|2021-11-09 06:46:10|26982.4|26862.4|26980.06|26860.06|26983.07|26863.07|26980.06|26860.06|9
1636440380000|2021-11-09 06:46:20|26979.69|26859.69|26978.28|26858.28|26979.77|26859.77|26978.28|26858.28|10
1636440390000|2021-11-09 06:46:30|26978.51|26858.51|26979.45|26859.45|26979.56|26859.56|26978.04|26858.04|10
1636440400000|2021-11-09 06:46:40|26979.28|26859.28|26978.94|26858.94|26979.4|26859.4|26978.35|26858.35|10
1636440410000|2021-11-09 06:46:50|26978.96|26858.96|26981.1|26861.1|26982.23|26862.23|26978.96|26858.96|10
1636440420000|2021-11-09 06:47:00|26979.98|26859.98|26979.91|26859.91|26981.65|26861.65|26979.91|26859.91|10
1636440430000|2021-11-09 06:47:10|26979.22|26859.22|26975.96|26855.96|26979.22|26859.22|26975.74|26855.74|10
1636440440000|2021-11-09 06:47:20|26976.91|26856.91|26975.32|26855.32|26977.23|26857.23|26975.32|26855.32|10
1636440450000|2021-11-09 06:47:30|26976.35|26856.35|26976.47|26856.47|26977.02|26857.02|26975.53|26855.53|10
1636440460000|2021-11-09 06:47:40|26976.39|26856.39|26974.7|26854.7|26977.6|26857.6|26974.7|26854.7|10
1636440470000|2021-11-09 06:47:50|26974.68|26854.68|26973.6|26853.6|26975.03|26855.03|26973.44|26853.44|10
1636440480000|2021-11-09 06:48:00|26973.58|26853.58|26972.02|26852.02|26974.1|26854.1|26971.97|26851.97|8
1636440490000|2021-11-09 06:48:10|26972.15|26852.15|26973.35|26853.35|26973.35|26853.35|26971.9|26851.9|10
1636440500000|2021-11-09 06:48:20|26973.34|26853.34|26976.85|26856.85|26977.17|26857.17|26973.34|26853.34|9
1636440510000|2021-11-09 06:48:30|26977.36|26857.36|26976.49|26856.49|26977.71|26857.71|26976.49|26856.49|8
1636440520000|2021-11-09 06:48:40|26976.35|26856.35|26973.11|26853.11|26976.35|26856.35|26973.11|26853.11|10
1636440530000|2021-11-09 06:48:50|26972.95|26852.95|26970.09|26850.09|26974.05|26854.05|26970.09|26850.09|10
1636440540000|2021-11-09 06:49:00|26969.69|26849.69|26967.58|26847.58|26969.69|26849.69|26967.55|26847.55|9
1636440550000|2021-11-09 06:49:10|26967.57|26847.57|26966.7|26846.7|26967.88|26847.88|26966.16|26846.16|10
1636440560000|2021-11-09 06:49:20|26966.61|26846.61|26966.46|26846.46|26966.77|26846.77|26966.17|26846.17|9
1636440570000|2021-11-09 06:49:30|26966.5|26846.5|26966.93|26846.93|26967.34|26847.34|26965.44|26845.44|9
1636440580000|2021-11-09 06:49:40|26966.63|26846.63|26966.51|26846.51|26968.45|26848.45|26966.28|26846.28|10
1636440590000|2021-11-09 06:49:50|26967.2|26847.2|26964.67|26844.67|26967.2|26847.2|26964.67|26844.67|10
1636440600000|2021-11-09 06:50:00|26964.88|26844.88|26958.5|26838.5|26964.88|26844.88|26958.5|26838.5|10
1636440610000|2021-11-09 06:50:10|26958.04|26838.04|26953.53|26833.53|26958.04|26838.04|26952.41|26832.41|9
1636440620000|2021-11-09 06:50:20|26951.71|26831.71|26951.06|26831.06|26951.73|26831.73|26951.06|26831.06|10
1636440630000|2021-11-09 06:50:30|26952.09|26832.09|26949.6|26829.6|26952.09|26832.09|26949.3|26829.3|10
1636440640000|2021-11-09 06:50:40|26950.5|26830.5|26946.98|26826.98|26950.5|26830.5|26946.44|26826.44|10
1636440650000|2021-11-09 06:50:50|26947.13|26827.13|26947.98|26827.98|26947.98|26827.98|26946.99|26826.99|10
1636440660000|2021-11-09 06:51:00|26947.94|26827.94|26948.66|26828.66|26949.98|26829.98|26947.32|26827.32|10
1636440670000|2021-11-09 06:51:10|26948.84|26828.84|26953.19|26833.19|26953.19|26833.19|26948.84|26828.84|10
1636440680000|2021-11-09 06:51:20|26953.55|26833.55|26952.42|26832.42|26953.83|26833.83|26952.42|26832.42|10
1636440690000|2021-11-09 06:51:30|26952.45|26832.45|26953.02|26833.02|26954.31|26834.31|26952.45|26832.45|10
1636440700000|2021-11-09 06:51:40|26953.05|26833.05|26954.16|26834.16|26954.34|26834.34|26952.95|26832.95|10
1636440710000|2021-11-09 06:51:50|26953.81|26833.81|26952.01|26832.01|26953.81|26833.81|26952.01|26832.01|10
1636440720000|2021-11-09 06:52:00|26951.96|26831.96|26952.19|26832.19|26952.49|26832.49|26951.02|26831.02|9
1636440730000|2021-11-09 06:52:10|26951.37|26831.37|26951.86|26831.86|26952.34|26832.34|26950.75|26830.75|10
1636440740000|2021-11-09 06:52:20|26952.42|26832.42|26952.91|26832.91|26953.09|26833.09|26952.11|26832.11|9
1636440750000|2021-11-09 06:52:30|26952.82|26832.82|26954.01|26834.01|26954.63|26834.63|26952.25|26832.25|10
1636440760000|2021-11-09 06:52:40|26954|26834|26956.14|26836.14|26956.39|26836.39|26954|26834|10
1636440770000|2021-11-09 06:52:50|26956.18|26836.18|26957.47|26837.47|26957.67|26837.67|26956.18|26836.18|10
1636440780000|2021-11-09 06:53:00|26956.69|26836.69|26959.18|26839.18|26959.18|26839.18|26955.73|26835.73|10
1636440790000|2021-11-09 06:53:10|26960.17|26840.17|26968.26|26848.26|26968.26|26848.26|26960.04|26840.04|10
1636440800000|2021-11-09 06:53:20|26967.21|26847.21|26972.44|26852.44|26972.44|26852.44|26967.21|26847.21|10
1636440810000|2021-11-09 06:53:30|26972.75|26852.75|26977.9|26857.9|26977.9|26857.9|26972.75|26852.75|10
1636440820000|2021-11-09 06:53:40|26978.17|26858.17|26984.38|26864.38|26984.38|26864.38|26978.17|26858.17|10
1636440830000|2021-11-09 06:53:50|26986.87|26866.87|26986.99|26866.99|26988.33|26868.33|26985.69|26865.69|10
1636440840000|2021-11-09 06:54:00|26986.64|26866.64|26987.61|26867.61|26987.62|26867.62|26985.95|26865.95|10
1636440850000|2021-11-09 06:54:10|26987.66|26867.66|26989.11|26869.11|26990|26870|26987.59|26867.59|9
1636440860000|2021-11-09 06:54:20|26988.39|26868.39|26987.85|26867.85|26988.83|26868.83|26987.85|26867.85|10
1636440870000|2021-11-09 06:54:30|26987.79|26867.79|26986.2|26866.2|26987.79|26867.79|26986.19|26866.19|8
1636440880000|2021-11-09 06:54:40|26987.61|26867.61|26986.38|26866.38|26987.61|26867.61|26986.38|26866.38|10
1636440890000|2021-11-09 06:54:50|26986.03|26866.03|26987.05|26867.05|26987.33|26867.33|26984.18|26864.18|10
1636440900000|2021-11-09 06:55:00|26986.13|26866.13|26986.01|26866.01|26986.48|26866.48|26985.9|26865.9|9
1636440910000|2021-11-09 06:55:10|26985.47|26865.47|26991.28|26871.28|26991.28|26871.28|26985.47|26865.47|10
1636440920000|2021-11-09 06:55:20|26991.99|26871.99|26994.06|26874.06|26994.06|26874.06|26991.99|26871.99|9
1636440930000|2021-11-09 06:55:30|26993.57|26873.57|26992.24|26872.24|26993.57|26873.57|26992.24|26872.24|10
1636440940000|2021-11-09 06:55:40|26991.93|26871.93|26992.37|26872.37|26992.37|26872.37|26991.19|26871.19|10
1636440950000|2021-11-09 06:55:50|26992.5|26872.5|26988.98|26868.98|26992.5|26872.5|26988.98|26868.98|9
1636440960000|2021-11-09 06:56:00|26988.04|26868.04|26989.66|26869.66|26989.83|26869.83|26987.92|26867.92|10
1636440970000|2021-11-09 06:56:10|26990.37|26870.37|26993.67|26873.67|26993.67|26873.67|26990.37|26870.37|8
1636440980000|2021-11-09 06:56:20|26994.03|26874.03|26995.36|26875.36|26995.36|26875.36|26993.67|26873.67|10
1636440990000|2021-11-09 06:56:30|26995.68|26875.68|26998.97|26878.97|26998.97|26878.97|26995.68|26875.68|9
1636441000000|2021-11-09 06:56:40|26999.63|26879.63|27000.6|26880.6|27000.84|26880.84|26999.33|26879.33|10
1636441010000|2021-11-09 06:56:50|27000.37|26880.37|27001.85|26881.85|27002.17|26882.17|27000.27|26880.27|9
1636441020000|2021-11-09 06:57:00|27001.82|26881.82|27003.97|26883.97|27004|26884|27001.82|26881.82|10
1636441030000|2021-11-09 06:57:10|27003.53|26883.53|27002.8|26882.8|27003.85|26883.85|27002.8|26882.8|10
1636441040000|2021-11-09 06:57:20|27002.86|26882.86|27003.25|26883.25|27003.37|26883.37|27002.25|26882.25|10
1636441050000|2021-11-09 06:57:30|27002.75|26882.75|27001.72|26881.72|27002.75|26882.75|27001.71|26881.71|10
1636441060000|2021-11-09 06:57:40|27001.79|26881.79|27005.22|26885.22|27005.22|26885.22|27001.79|26881.79|10
1636441070000|2021-11-09 06:57:50|27006.39|26886.39|27008.18|26888.18|27008.23|26888.23|27006.39|26886.39|10
1636441080000|2021-11-09 06:58:00|27009.61|26889.61|27012.04|26892.04|27012.04|26892.04|27009.61|26889.61|10
1636441090000|2021-11-09 06:58:10|27012.23|26892.23|27015.13|26895.13|27015.24|26895.24|27012.23|26892.23|10
1636441100000|2021-11-09 06:58:20|27015.35|26895.35|27016.18|26896.18|27016.98|26896.98|27014.27|26894.27|10
1636441110000|2021-11-09 06:58:30|27018.06|26898.06|27018.63|26898.63|27019.14|26899.14|27018.06|26898.06|9
1636441120000|2021-11-09 06:58:40|27019.84|26899.84|27020.41|26900.41|27020.48|26900.48|27019.67|26899.67|10
1636441130000|2021-11-09 06:58:50|27020.22|26900.22|27026.97|26906.97|27026.97|26906.97|27020.22|26900.22|8
1636441140000|2021-11-09 06:59:00|27027.04|26907.04|27026.69|26906.69|27028.01|26908.01|27026.25|26906.25|10
1636441150000|2021-11-09 06:59:10|27026.95|26906.95|27033.21|26913.21|27033.21|26913.21|27026.95|26906.95|10
1636441160000|2021-11-09 06:59:20|27034.99|26914.99|27036.13|26916.13|27036.65|26916.65|27034.99|26914.99|9
1636441170000|2021-11-09 06:59:30|27039.39|26919.39|27040.44|26920.44|27040.87|26920.87|27039.39|26919.39|10
1636441180000|2021-11-09 06:59:40|27040.13|26920.13|27034.72|26914.72|27040.13|26920.13|27034.72|26914.72|10
1636441190000|2021-11-09 06:59:50|27035.52|26915.52|27035.05|26915.05|27035.65|26915.65|27034.72|26914.72|9
1636441200000|2021-11-09 07:00:00|27036.17|26916.17|27035.17|26915.17|27036.17|26916.17|27032.92|26912.92|10
1636441210000|2021-11-09 07:00:10|27035.33|26915.33|27034.1|26914.1|27035.33|26915.33|27033.5|26913.5|10
1636441220000|2021-11-09 07:00:20|27035.63|26915.63|27036.02|26916.02|27036.32|26916.32|27034.82|26914.82|10
1636441230000|2021-11-09 07:00:30|27037.05|26917.05|27037.06|26917.06|27038.13|26918.13|27036.75|26916.75|10
1636441240000|2021-11-09 07:00:40|27037.6|26917.6|27034.37|26914.37|27037.6|26917.6|27033.98|26913.98|10
1636441250000|2021-11-09 07:00:50|27034.74|26914.74|27031.65|26911.65|27034.74|26914.74|27030.16|26910.16|10
1636441260000|2021-11-09 07:01:00|27033.42|26913.42|27031.3|26911.3|27033.62|26913.62|27031.3|26911.3|9
1636441270000|2021-11-09 07:01:10|27031.45|26911.45|27029.28|26909.28|27031.47|26911.47|27029.17|26909.17|10
1636441280000|2021-11-09 07:01:20|27029.18|26909.18|27028.51|26908.51|27029.31|26909.31|27028.13|26908.13|10
1636441290000|2021-11-09 07:01:30|27028.79|26908.79|27027.86|26907.86|27029.08|26909.08|27027.86|26907.86|9
1636441300000|2021-11-09 07:01:40|27027.55|26907.55|27025.59|26905.59|27027.55|26907.55|27025.59|26905.59|10
1636441310000|2021-11-09 07:01:50|27024.98|26904.98|27026.04|26906.04|27026.27|26906.27|27024.68|26904.68|10
1636441320000|2021-11-09 07:02:00|27026.18|26906.18|27021.94|26901.94|27026.18|26906.18|27021.85|26901.85|10
1636441330000|2021-11-09 07:02:10|27021.4|26901.4|27020.11|26900.11|27021.4|26901.4|27019.57|26899.57|10
1636441340000|2021-11-09 07:02:20|27020.72|26900.72|27020|26900|27020.91|26900.91|27019.47|26899.47|10
1636441350000|2021-11-09 07:02:30|27019.65|26899.65|27017.95|26897.95|27020.01|26900.01|27017.95|26897.95|10
1636441360000|2021-11-09 07:02:40|27017.82|26897.82|27017.75|26897.75|27019.08|26899.08|27017.55|26897.55|10
1636441370000|2021-11-09 07:02:50|27018.99|26898.99|27018.65|26898.65|27019.08|26899.08|27017.79|26897.79|9
1636441380000|2021-11-09 07:03:00|27019.08|26899.08|27016.27|26896.27|27019.16|26899.16|27016.22|26896.22|10
1636441390000|2021-11-09 07:03:10|27016.82|26896.82|27017.74|26897.74|27017.78|26897.78|27016.69|26896.69|10
1636441400000|2021-11-09 07:03:20|27017.87|26897.87|27017.89|26897.89|27017.97|26897.97|27017.3|26897.3|9
1636441410000|2021-11-09 07:03:30|27018.95|26898.95|27025.58|26905.58|27025.62|26905.62|27018.95|26898.95|10
1636441420000|2021-11-09 07:03:40|27025.44|26905.44|27025.52|26905.52|27026.83|26906.83|27024.91|26904.91|9
1636441430000|2021-11-09 07:03:50|27026.06|26906.06|27026.49|26906.49|27027.88|26907.88|27026.06|26906.06|9
1636441440000|2021-11-09 07:04:00|27027.56|26907.56|27026.95|26906.95|27027.92|26907.92|27026.27|26906.27|9
1636441450000|2021-11-09 07:04:10|27027.32|26907.32|27024.34|26904.34|27027.39|26907.39|27024.28|26904.28|10
1636441460000|2021-11-09 07:04:20|27024.96|26904.96|27025.31|26905.31|27025.33|26905.33|27024.46|26904.46|10
1636441470000|2021-11-09 07:04:30|27025.32|26905.32|27024.73|26904.73|27026.41|26906.41|27024.73|26904.73|10
1636441480000|2021-11-09 07:04:40|27024.49|26904.49|27024.38|26904.38|27024.74|26904.74|27024.26|26904.26|10
1636441490000|2021-11-09 07:04:50|27024.5|26904.5|27027.3|26907.3|27027.3|26907.3|27024.48|26904.48|9
1636441500000|2021-11-09 07:05:00|27026.09|26906.09|27028.11|26908.11|27028.11|26908.11|27026.03|26906.03|10
1636441510000|2021-11-09 07:05:10|27027.68|26907.68|27032.34|26912.34|27032.34|26912.34|27027.68|26907.68|9
1636441520000|2021-11-09 07:05:20|27031.85|26911.85|27030.04|26910.04|27031.96|26911.96|27030.04|26910.04|10
1636441530000|2021-11-09 07:05:30|27029.62|26909.62|27031.49|26911.49|27031.54|26911.54|27029.01|26909.01|9
1636441540000|2021-11-09 07:05:40|27031.93|26911.93|27032.29|26912.29|27032.29|26912.29|27030.97|26910.97|9
1636441550000|2021-11-09 07:05:50|27032.06|26912.06|27032.83|26912.83|27033.13|26913.13|27031.12|26911.12|10
1636441560000|2021-11-09 07:06:00|27032.66|26912.66|27032.15|26912.15|27033.05|26913.05|27031.71|26911.71|9
1636441570000|2021-11-09 07:06:10|27031.81|26911.81|27031.3|26911.3|27032.11|26912.11|27030.93|26910.93|10
1636441580000|2021-11-09 07:06:20|27031.33|26911.33|27028.31|26908.31|27031.33|26911.33|27027.79|26907.79|10
1636441590000|2021-11-09 07:06:30|27027.81|26907.81|27023.06|26903.06|27027.81|26907.81|27022.38|26902.38|10
1636441600000|2021-11-09 07:06:40|27023.02|26903.02|27023.62|26903.62|27023.7|26903.7|27022.99|26902.99|9
1636441610000|2021-11-09 07:06:50|27023.76|26903.76|27023.92|26903.92|27025.38|26905.38|27023.33|26903.33|8
1636441620000|2021-11-09 07:07:00|27024.96|26904.96|27025.52|26905.52|27026.96|26906.96|27024.2|26904.2|10
1636441630000|2021-11-09 07:07:10|27026.23|26906.23|27028.6|26908.6|27028.88|26908.88|27026.23|26906.23|10
1636441640000|2021-11-09 07:07:20|27028.97|26908.97|27031.08|26911.08|27031.08|26911.08|27028.75|26908.75|10
1636441650000|2021-11-09 07:07:30|27031.09|26911.09|27032.02|26912.02|27033.06|26913.06|27029.82|26909.82|9
1636441660000|2021-11-09 07:07:40|27032.24|26912.24|27039.46|26919.46|27039.46|26919.46|27032.24|26912.24|10
1636441670000|2021-11-09 07:07:50|27039.82|26919.82|27039.7|26919.7|27039.82|26919.82|27038.97|26918.97|8
1636441680000|2021-11-09 07:08:00|27039.51|26919.51|27039.08|26919.08|27040.36|26920.36|27038.7|26918.7|9
1636441690000|2021-11-09 07:08:10|27039.05|26919.05|27039.13|26919.13|27040.11|26920.11|27039.02|26919.02|10
1636441700000|2021-11-09 07:08:20|27038.2|26918.2|27032.12|26912.12|27038.2|26918.2|27032.12|26912.12|10
1636441710000|2021-11-09 07:08:30|27031.28|26911.28|27031.7|26911.7|27031.7|26911.7|27029.21|26909.21|10
1636441720000|2021-11-09 07:08:40|27031.65|26911.65|27034.45|26914.45|27034.81|26914.81|27031.62|26911.62|10
1636441730000|2021-11-09 07:08:50|27034.58|26914.58|27034.17|26914.17|27034.58|26914.58|27033.31|26913.31|9
1636441740000|2021-11-09 07:09:00|27033.89|26913.89|27032.93|26912.93|27033.96|26913.96|27032.9|26912.9|10
1636441750000|2021-11-09 07:09:10|27032.84|26912.84|27037.42|26917.42|27037.43|26917.43|27032.84|26912.84|10
1636441760000|2021-11-09 07:09:20|27037.64|26917.64|27042.5|26922.5|27042.5|26922.5|27037.64|26917.64|10
1636441770000|2021-11-09 07:09:30|27043.26|26923.26|27040.55|26920.55|27043.29|26923.29|27040.43|26920.43|10
1636441780000|2021-11-09 07:09:40|27040.24|26920.24|27040.01|26920.01|27040.96|26920.96|27038.88|26918.88|10
1636441790000|2021-11-09 07:09:50|27040.77|26920.77|27041.25|26921.25|27041.83|26921.83|27040.77|26920.77|9
1636441800000|2021-11-09 07:10:00|27040.92|26920.92|27042.52|26922.52|27042.52|26922.52|27040.24|26920.24|9
1636441810000|2021-11-09 07:10:10|27042.82|26922.82|27042.83|26922.83|27043.05|26923.05|27041.86|26921.86|9
1636441820000|2021-11-09 07:10:20|27043.59|26923.59|27048.99|26928.99|27048.99|26928.99|27043.41|26923.41|10
1636441830000|2021-11-09 07:10:30|27049.5|26929.5|27051.3|26931.3|27051.55|26931.55|27049.34|26929.34|9
1636441840000|2021-11-09 07:10:40|27051.55|26931.55|27051.73|26931.73|27051.86|26931.86|27050.25|26930.25|10
1636441850000|2021-11-09 07:10:50|27050.52|26930.52|27052.9|26932.9|27053.13|26933.13|27050.32|26930.32|10
1636441860000|2021-11-09 07:11:00|27053|26933|27052.03|26932.03|27053.55|26933.55|27052.03|26932.03|10
1636441870000|2021-11-09 07:11:10|27052.36|26932.36|27053.37|26933.37|27054.2|26934.2|27052.36|26932.36|10
1636441880000|2021-11-09 07:11:20|27054.07|26934.07|27057.79|26937.79|27057.99|26937.99|27054.07|26934.07|9
1636441890000|2021-11-09 07:11:30|27058.12|26938.12|27058.26|26938.26|27059.01|26939.01|27058.11|26938.11|10
1636441900000|2021-11-09 07:11:40|27058.13|26938.13|27060.04|26940.04|27060.04|26940.04|27058.13|26938.13|9
1636441910000|2021-11-09 07:11:50|27060.17|26940.17|27058.04|26938.04|27060.89|26940.89|27058.04|26938.04|10
1636441920000|2021-11-09 07:12:00|27057.46|26937.46|27055.62|26935.62|27057.46|26937.46|27054.33|26934.33|10
1636441930000|2021-11-09 07:12:10|27056.08|26936.08|27053.75|26933.75|27056.84|26936.84|27053.75|26933.75|10
1636441940000|2021-11-09 07:12:20|27053.01|26933.01|27048.68|26928.68|27053.01|26933.01|27047.81|26927.81|10
1636441950000|2021-11-09 07:12:30|27048.8|26928.8|27051.53|26931.53|27051.53|26931.53|27048.8|26928.8|9
1636441960000|2021-11-09 07:12:40|27051.3|26931.3|27048.6|26928.6|27051.52|26931.52|27047.85|26927.85|10
1636441970000|2021-11-09 07:12:50|27048.83|26928.83|27046.59|26926.59|27048.83|26928.83|27046.51|26926.51|8
1636441980000|2021-11-09 07:13:00|27046.46|26926.46|27041.84|26921.84|27046.47|26926.47|27041.57|26921.57|10
1636441990000|2021-11-09 07:13:10|27041.9|26921.9|27038.92|26918.92|27042.21|26922.21|27038.92|26918.92|10
1636442000000|2021-11-09 07:13:20|27038.43|26918.43|27039.35|26919.35|27039.88|26919.88|27038.36|26918.36|9
1636442010000|2021-11-09 07:13:30|27038.92|26918.92|27040.76|26920.76|27041.12|26921.12|27038.92|26918.92|9
1636442020000|2021-11-09 07:13:40|27041.27|26921.27|27042.78|26922.78|27042.78|26922.78|27041.27|26921.27|10
1636442030000|2021-11-09 07:13:50|27042.41|26922.41|27042.98|26922.98|27043.05|26923.05|27041.75|26921.75|10
1636442040000|2021-11-09 07:14:00|27043.75|26923.75|27046.7|26926.7|27047.05|26927.05|27043.75|26923.75|10
1636442050000|2021-11-09 07:14:10|27046.72|26926.72|27049.35|26929.35|27049.35|26929.35|27046.72|26926.72|8
1636442060000|2021-11-09 07:14:20|27049.39|26929.39|27048.47|26928.47|27051.36|26931.36|27048.47|26928.47|9
1636442070000|2021-11-09 07:14:30|27048.66|26928.66|27049.69|26929.69|27051.05|26931.05|27048.36|26928.36|10
1636442080000|2021-11-09 07:14:40|27048.15|26928.15|27045.4|26925.4|27048.38|26928.38|27045.3|26925.3|9
1636442090000|2021-11-09 07:14:50|27045.48|26925.48|27047.76|26927.76|27047.76|26927.76|27045.48|26925.48|10
1636442100000|2021-11-09 07:15:00|27048.86|26928.86|27049.34|26929.34|27049.61|26929.61|27048.72|26928.72|10
1636442110000|2021-11-09 07:15:10|27049.36|26929.36|27053.33|26933.33|27053.33|26933.33|27049.36|26929.36|10
1636442120000|2021-11-09 07:15:20|27055.63|26935.63|27061.21|26941.21|27061.21|26941.21|27055.63|26935.63|10
1636442130000|2021-11-09 07:15:30|27061.71|26941.71|27061.15|26941.15|27062.69|26942.69|27061.15|26941.15|9
1636442140000|2021-11-09 07:15:40|27061.26|26941.26|27062.86|26942.86|27062.9|26942.9|27061.26|26941.26|10
1636442150000|2021-11-09 07:15:50|27062.3|26942.3|27066.34|26946.34|27066.34|26946.34|27062.3|26942.3|10
1636442160000|2021-11-09 07:16:00|27066.45|26946.45|27065.99|26945.99|27067|26947|27064.96|26944.96|10
1636442170000|2021-11-09 07:16:10|27066.44|26946.44|27066.53|26946.53|27067.49|26947.49|27066.3|26946.3|10
1636442180000|2021-11-09 07:16:20|27066.36|26946.36|27067.55|26947.55|27067.55|26947.55|27066.16|26946.16|9
1636442190000|2021-11-09 07:16:30|27067.8|26947.8|27069.13|26949.13|27069.13|26949.13|27067.29|26947.29|9
1636442200000|2021-11-09 07:16:40|27068.43|26948.43|27070.86|26950.86|27070.91|26950.91|27068.43|26948.43|10
1636442210000|2021-11-09 07:16:50|27071.39|26951.39|27070.55|26950.55|27071.88|26951.88|27070.55|26950.55|9
1636442220000|2021-11-09 07:17:00|27073.09|26953.09|27075.63|26955.63|27075.63|26955.63|27072.92|26952.92|10
1636442230000|2021-11-09 07:17:10|27076.21|26956.21|27079.1|26959.1|27079.1|26959.1|27076.21|26956.21|10
1636442240000|2021-11-09 07:17:20|27079.66|26959.66|27081.85|26961.85|27081.85|26961.85|27079.66|26959.66|10
1636442250000|2021-11-09 07:17:30|27081.58|26961.58|27083.49|26963.49|27084.03|26964.03|27081.58|26961.58|10
1636442260000|2021-11-09 07:17:40|27085.21|26965.21|27081.35|26961.35|27085.21|26965.21|27080.81|26960.81|10
1636442270000|2021-11-09 07:17:50|27081.19|26961.19|27083.44|26963.44|27085.15|26965.15|27081.19|26961.19|10
1636442280000|2021-11-09 07:18:00|27083.36|26963.36|27081.3|26961.3|27083.42|26963.42|27081.3|26961.3|10
1636442290000|2021-11-09 07:18:10|27082.2|26962.2|27083.9|26963.9|27083.9|26963.9|27082.02|26962.02|9
1636442300000|2021-11-09 07:18:20|27083.99|26963.99|27082.52|26962.52|27084.62|26964.62|27082.52|26962.52|10
1636442310000|2021-11-09 07:18:30|27082.44|26962.44|27081.56|26961.56|27082.44|26962.44|27080.51|26960.51|10
1636442320000|2021-11-09 07:18:40|27081.76|26961.76|27079.38|26959.38|27081.76|26961.76|27079.22|26959.22|9
1636442330000|2021-11-09 07:18:50|27079.06|26959.06|27080.06|26960.06|27080.06|26960.06|27079.06|26959.06|10
1636442340000|2021-11-09 07:19:00|27079.74|26959.74|27077.01|26957.01|27079.75|26959.75|27077.01|26957.01|10
1636442350000|2021-11-09 07:19:10|27076.61|26956.61|27078.16|26958.16|27078.16|26958.16|27076.5|26956.5|9
1636442360000|2021-11-09 07:19:20|27077.5|26957.5|27074.1|26954.1|27077.5|26957.5|27073.85|26953.85|10
1636442370000|2021-11-09 07:19:30|27073.57|26953.57|27072.43|26952.43|27073.57|26953.57|27070.54|26950.54|10
1636442380000|2021-11-09 07:19:40|27072.2|26952.2|27071.53|26951.53|27072.47|26952.47|27070.91|26950.91|10
1636442390000|2021-11-09 07:19:50|27071.42|26951.42|27074.66|26954.66|27074.66|26954.66|27071.42|26951.42|10
1636442400000|2021-11-09 07:20:00|27074.43|26954.43|27074.62|26954.62|27075.68|26955.68|27074.4|26954.4|10
1636442410000|2021-11-09 07:20:10|27074.65|26954.65|27077.16|26957.16|27077.21|26957.21|27074.57|26954.57|9
1636442420000|2021-11-09 07:20:20|27077.45|26957.45|27075.97|26955.97|27077.99|26957.99|27075.97|26955.97|10
1636442430000|2021-11-09 07:20:30|27075.91|26955.91|27076.62|26956.62|27076.9|26956.9|27074.72|26954.72|10
1636442440000|2021-11-09 07:20:40|27077.68|26957.68|27076.51|26956.51|27078.9|26958.9|27076.51|26956.51|10
1636442450000|2021-11-09 07:20:50|27078.22|26958.22|27076.47|26956.47|27078.22|26958.22|27076.43|26956.43|9
1636442460000|2021-11-09 07:21:00|27076.58|26956.58|27078.5|26958.5|27078.62|26958.62|27076.58|26956.58|10
1636442470000|2021-11-09 07:21:10|27078.37|26958.37|27079.78|26959.78|27079.84|26959.84|27077.65|26957.65|10
1636442480000|2021-11-09 07:21:20|27078.48|26958.48|27078.56|26958.56|27078.91|26958.91|27076.91|26956.91|10
1636442490000|2021-11-09 07:21:30|27078.74|26958.74|27079.74|26959.74|27080.4|26960.4|27078.74|26958.74|9
1636442500000|2021-11-09 07:21:40|27078.03|26958.03|27075.82|26955.82|27078.31|26958.31|27075.41|26955.41|10
1636442510000|2021-11-09 07:21:50|27076.46|26956.46|27075.08|26955.08|27076.67|26956.67|27074.78|26954.78|10
1636442520000|2021-11-09 07:22:00|27074.78|26954.78|27074.79|26954.79|27074.93|26954.93|27073.85|26953.85|10
1636442530000|2021-11-09 07:22:10|27074.94|26954.94|27073.27|26953.27|27074.94|26954.94|27073.12|26953.12|10
1636442540000|2021-11-09 07:22:20|27072.98|26952.98|27071.8|26951.8|27073.37|26953.37|27071.6|26951.6|10
1636442550000|2021-11-09 07:22:30|27071.79|26951.79|27071.33|26951.33|27073.44|26953.44|27071.3|26951.3|10
1636442560000|2021-11-09 07:22:40|27073.71|26953.71|27071.35|26951.35|27073.71|26953.71|27071.2|26951.2|10
1636442570000|2021-11-09 07:22:50|27070.96|26950.96|27070.23|26950.23|27070.96|26950.96|27069.75|26949.75|10
1636442580000|2021-11-09 07:23:00|27070.13|26950.13|27073.39|26953.39|27073.39|26953.39|27070.13|26950.13|10
1636442590000|2021-11-09 07:23:10|27072.33|26952.33|27071.02|26951.02|27072.69|26952.69|27071.02|26951.02|10
1636442600000|2021-11-09 07:23:20|27071.04|26951.04|27070.55|26950.55|27071.83|26951.83|27070.39|26950.39|10
1636442610000|2021-11-09 07:23:30|27071.12|26951.12|27069.08|26949.08|27072.42|26952.42|27069.08|26949.08|10
1636442620000|2021-11-09 07:23:40|27068.68|26948.68|27063.73|26943.73|27068.68|26948.68|27063.73|26943.73|10
1636442630000|2021-11-09 07:23:50|27063.7|26943.7|27062.11|26942.11|27063.7|26943.7|27061.08|26941.08|9
1636442640000|2021-11-09 07:24:00|27061.48|26941.48|27059.04|26939.04|27061.52|26941.52|27059.04|26939.04|10
1636442650000|2021-11-09 07:24:10|27059.76|26939.76|27055.86|26935.86|27059.76|26939.76|27055.68|26935.68|10
1636442660000|2021-11-09 07:24:20|27055.52|26935.52|27052.53|26932.53|27055.52|26935.52|27052.01|26932.01|9
1636442670000|2021-11-09 07:24:30|27052.61|26932.61|27056.02|26936.02|27056.88|26936.88|27052.61|26932.61|10
1636442680000|2021-11-09 07:24:40|27056.21|26936.21|27052.6|26932.6|27056.49|26936.49|27052.6|26932.6|10
1636442690000|2021-11-09 07:24:50|27052.13|26932.13|27050.31|26930.31|27052.43|26932.43|27050.29|26930.29|10
1636442700000|2021-11-09 07:25:00|27050.56|26930.56|27048.43|26928.43|27050.6|26930.6|27047.25|26927.25|10
1636442710000|2021-11-09 07:25:10|27047.73|26927.73|27041.75|26921.75|27047.77|26927.77|27041.75|26921.75|10
1636442720000|2021-11-09 07:25:20|27041.47|26921.47|27039.8|26919.8|27041.47|26921.47|27038.74|26918.74|10
1636442730000|2021-11-09 07:25:30|27039.83|26919.83|27040.16|26920.16|27040.51|26920.51|27038.96|26918.96|10
1636442740000|2021-11-09 07:25:40|27040.34|26920.34|27040.63|26920.63|27040.63|26920.63|27039.03|26919.03|10
1636442750000|2021-11-09 07:25:50|27040.55|26920.55|27042.13|26922.13|27042.23|26922.23|27040.55|26920.55|10
1636442760000|2021-11-09 07:26:00|27042.38|26922.38|27042.12|26922.12|27043.13|26923.13|27042.12|26922.12|9
1636442770000|2021-11-09 07:26:10|27041.96|26921.96|27042.18|26922.18|27042.52|26922.52|27041.35|26921.35|9
1636442780000|2021-11-09 07:26:20|27041.79|26921.79|27043.59|26923.59|27043.59|26923.59|27041.79|26921.79|10
1636442790000|2021-11-09 07:26:30|27045.32|26925.32|27044.18|26924.18|27045.78|26925.78|27043.84|26923.84|10
1636442800000|2021-11-09 07:26:40|27044.01|26924.01|27043.46|26923.46|27044.65|26924.65|27043.46|26923.46|9
1636442810000|2021-11-09 07:26:50|27044.89|26924.89|27044.77|26924.77|27045.11|26925.11|27044.56|26924.56|9
1636442820000|2021-11-09 07:27:00|27045.18|26925.18|27044.63|26924.63|27045.26|26925.26|27044.43|26924.43|10
1636442830000|2021-11-09 07:27:10|27045.71|26925.71|27048.27|26928.27|27048.93|26928.93|27045.56|26925.56|10
1636442840000|2021-11-09 07:27:20|27048.77|26928.77|27050.88|26930.88|27050.88|26930.88|27048.33|26928.33|10
1636442850000|2021-11-09 07:27:30|27050.4|26930.4|27050.64|26930.64|27050.67|26930.67|27049.98|26929.98|10
1636442860000|2021-11-09 07:27:40|27050.78|26930.78|27048.55|26928.55|27050.78|26930.78|27048.55|26928.55|10
1636442870000|2021-11-09 07:27:50|27047.52|26927.52|27042.61|26922.61|27047.52|26927.52|27042.61|26922.61|10
1636442880000|2021-11-09 07:28:00|27042.39|26922.39|27039.38|26919.38|27042.63|26922.63|27039.38|26919.38|10
1636442890000|2021-11-09 07:28:10|27039.09|26919.09|27036.05|26916.05|27039.09|26919.09|27036.05|26916.05|9
1636442900000|2021-11-09 07:28:20|27036.6|26916.6|27039.55|26919.55|27039.55|26919.55|27036.09|26916.09|10
1636442910000|2021-11-09 07:28:30|27041.99|26921.99|27046.09|26926.09|27047.78|26927.78|27041.99|26921.99|10
1636442920000|2021-11-09 07:28:40|27045.16|26925.16|27041.24|26921.24|27045.54|26925.54|27041.24|26921.24|10
1636442930000|2021-11-09 07:28:50|27041.11|26921.11|27038.9|26918.9|27041.83|26921.83|27038.73|26918.73|10
1636442940000|2021-11-09 07:29:00|27039.07|26919.07|27036.84|26916.84|27040.27|26920.27|27036.84|26916.84|10
1636442950000|2021-11-09 07:29:10|27037.02|26917.02|27039.28|26919.28|27039.28|26919.28|27036.27|26916.27|10
1636442960000|2021-11-09 07:29:20|27038.73|26918.73|27039.52|26919.52|27040.36|26920.36|27038.73|26918.73|10
1636442970000|2021-11-09 07:29:30|27039.57|26919.57|27038.36|26918.36|27039.57|26919.57|27038.21|26918.21|10
1636442980000|2021-11-09 07:29:40|27038.51|26918.51|27039.36|26919.36|27040.07|26920.07|27038.51|26918.51|9
1636442990000|2021-11-09 07:29:50|27039.95|26919.95|27043.52|26923.52|27043.52|26923.52|27039.91|26919.91|10
1636443000000|2021-11-09 07:30:00|27043.02|26923.02|27048.55|26928.55|27048.55|26928.55|27043.02|26923.02|10
1636443010000|2021-11-09 07:30:10|27049.49|26929.49|27048.54|26928.54|27050.36|26930.36|27048.54|26928.54|10
1636443020000|2021-11-09 07:30:20|27047.57|26927.57|27047.1|26927.1|27048.8|26928.8|27047.09|26927.09|10
1636443030000|2021-11-09 07:30:30|27047.66|26927.66|27049.32|26929.32|27050.73|26930.73|27047.66|26927.66|10
1636443040000|2021-11-09 07:30:40|27049.39|26929.39|27052.59|26932.59|27052.99|26932.99|27049.24|26929.24|10
1636443050000|2021-11-09 07:30:50|27054.5|26934.5|27054.62|26934.62|27056.67|26936.67|27054.2|26934.2|9
1636443060000|2021-11-09 07:31:00|27054.5|26934.5|27059.27|26939.27|27059.27|26939.27|27054.5|26934.5|10
1636443070000|2021-11-09 07:31:10|27059.3|26939.3|27056.62|26936.62|27062.86|26942.86|27056.62|26936.62|10
1636443080000|2021-11-09 07:31:20|27055.29|26935.29|27054.86|26934.86|27055.67|26935.67|27054.11|26934.11|10
1636443090000|2021-11-09 07:31:30|27055.69|26935.69|27052.19|26932.19|27055.79|26935.79|27052.19|26932.19|9
1636443100000|2021-11-09 07:31:40|27051.76|26931.76|27050.5|26930.5|27053.63|26933.63|27050.5|26930.5|9
1636443110000|2021-11-09 07:31:50|27050.32|26930.32|27042.64|26922.64|27050.32|26930.32|27042.64|26922.64|10
1636443120000|2021-11-09 07:32:00|27042.11|26922.11|27044.67|26924.67|27044.67|26924.67|27042.11|26922.11|10
1636443130000|2021-11-09 07:32:10|27044.82|26924.82|27054.42|26934.42|27054.48|26934.48|27044.82|26924.82|10
1636443140000|2021-11-09 07:32:20|27055.13|26935.13|27059.34|26939.34|27059.46|26939.46|27053.42|26933.42|10
1636443150000|2021-11-09 07:32:30|27059.1|26939.1|27063.34|26943.34|27063.34|26943.34|27059.1|26939.1|10
1636443160000|2021-11-09 07:32:40|27063.09|26943.09|27061.17|26941.17|27065.4|26945.4|27061.17|26941.17|10
1636443170000|2021-11-09 07:32:50|27062.15|26942.15|27065.96|26945.96|27066.86|26946.86|27060.99|26940.99|10
1636443180000|2021-11-09 07:33:00|27066.49|26946.49|27066.74|26946.74|27067.45|26947.45|27065.47|26945.47|10
1636443190000|2021-11-09 07:33:10|27068.1|26948.1|27072.36|26952.36|27072.36|26952.36|27067.46|26947.46|10
1636443200000|2021-11-09 07:33:20|27071.83|26951.83|27070.89|26950.89|27072.74|26952.74|27070.89|26950.89|10
1636443210000|2021-11-09 07:33:30|27070.14|26950.14|27059.73|26939.73|27070.14|26950.14|27059.73|26939.73|10
1636443220000|2021-11-09 07:33:40|27060.37|26940.37|27052.43|26932.43|27060.37|26940.37|27050.29|26930.29|10
1636443230000|2021-11-09 07:33:50|27052.22|26932.22|27050.6|26930.6|27054.23|26934.23|27050.6|26930.6|10
1636443240000|2021-11-09 07:34:00|27053.48|26933.48|27057.16|26937.16|27057.16|26937.16|27052.85|26932.85|10
1636443250000|2021-11-09 07:34:10|27057.14|26937.14|27046.38|26926.38|27057.14|26937.14|27046.23|26926.23|9
1636443260000|2021-11-09 07:34:20|27045.82|26925.82|27043.84|26923.84|27045.82|26925.82|27043.71|26923.71|10
1636443270000|2021-11-09 07:34:30|27045.09|26925.09|27038.85|26918.85|27045.09|26925.09|27038.85|26918.85|9
1636443280000|2021-11-09 07:34:40|27036.91|26916.91|27035.47|26915.47|27036.91|26916.91|27035.47|26915.47|10
1636443290000|2021-11-09 07:34:50|27036.33|26916.33|27028.22|26908.22|27036.8|26916.8|27026.59|26906.59|10
1636443300000|2021-11-09 07:35:00|27028.84|26908.84|27025.71|26905.71|27029.22|26909.22|27025.71|26905.71|10
1636443310000|2021-11-09 07:35:10|27025.65|26905.65|27031.33|26911.33|27031.33|26911.33|27025.65|26905.65|10
1636443320000|2021-11-09 07:35:20|27031.31|26911.31|27036.04|26916.04|27036.04|26916.04|27029.13|26909.13|10
1636443330000|2021-11-09 07:35:30|27036.79|26916.79|27044.93|26924.93|27045.09|26925.09|27036.79|26916.79|10
1636443340000|2021-11-09 07:35:40|27044.47|26924.47|27043.67|26923.67|27044.62|26924.62|27042.91|26922.91|10
1636443350000|2021-11-09 07:35:50|27045.73|26925.73|27043.98|26923.98|27046.76|26926.76|27043.98|26923.98|10
1636443360000|2021-11-09 07:36:00|27044.16|26924.16|27042.87|26922.87|27046.73|26926.73|27042.87|26922.87|10
1636443370000|2021-11-09 07:36:10|27042.08|26922.08|27037.88|26917.88|27042.08|26922.08|27037.04|26917.04|10
1636443380000|2021-11-09 07:36:20|27038.09|26918.09|27037.8|26917.8|27038.09|26918.09|27034.23|26914.23|10
1636443390000|2021-11-09 07:36:30|27038.12|26918.12|27030.91|26910.91|27038.6|26918.6|27030.91|26910.91|10
1636443400000|2021-11-09 07:36:40|27031.47|26911.47|27030.26|26910.26|27032.7|26912.7|27030.26|26910.26|10
1636443410000|2021-11-09 07:36:50|27028.95|26908.95|27029.35|26909.35|27029.57|26909.57|27027.9|26907.9|10
1636443420000|2021-11-09 07:37:00|27029.31|26909.31|27025.2|26905.2|27029.68|26909.68|27025.2|26905.2|10
1636443430000|2021-11-09 07:37:10|27024.42|26904.42|27018.23|26898.23|27024.42|26904.42|27018.23|26898.23|10
1636443440000|2021-11-09 07:37:20|27018.72|26898.72|27016.32|26896.32|27018.83|26898.83|27016.32|26896.32|10
1636443450000|2021-11-09 07:37:30|27016.39|26896.39|27017.8|26897.8|27018.79|26898.79|27016.39|26896.39|10
1636443460000|2021-11-09 07:37:40|27019.34|26899.34|27023.34|26903.34|27023.7|26903.7|27019.34|26899.34|10
1636443470000|2021-11-09 07:37:50|27024.3|26904.3|27022.33|26902.33|27024.3|26904.3|27022.33|26902.33|10
1636443480000|2021-11-09 07:38:00|27022.32|26902.32|27024.28|26904.28|27024.28|26904.28|27020.22|26900.22|10
1636443490000|2021-11-09 07:38:10|27024.14|26904.14|27024.38|26904.38|27024.42|26904.42|27023.65|26903.65|10
1636443500000|2021-11-09 07:38:20|27024.35|26904.35|27030.45|26910.45|27031.63|26911.63|27024.35|26904.35|10
1636443510000|2021-11-09 07:38:30|27031|26911|27038.38|26918.38|27038.38|26918.38|27031|26911|10
1636443520000|2021-11-09 07:38:40|27038.35|26918.35|27039.6|26919.6|27040.28|26920.28|27038.35|26918.35|10
1636443530000|2021-11-09 07:38:50|27039.38|26919.38|27043.26|26923.26|27043.26|26923.26|27039.24|26919.24|10
1636443540000|2021-11-09 07:39:00|27043.27|26923.27|27050.5|26930.5|27052.47|26932.47|27043.27|26923.27|10
1636443550000|2021-11-09 07:39:10|27049.58|26929.58|27058.34|26938.34|27058.34|26938.34|27049.58|26929.58|10
1636443560000|2021-11-09 07:39:20|27060.27|26940.27|27061.54|26941.54|27061.83|26941.83|27060.27|26940.27|10
1636443570000|2021-11-09 07:39:30|27062.6|26942.6|27046.88|26926.88|27062.6|26942.6|27046.85|26926.85|10
1636443580000|2021-11-09 07:39:40|27046.83|26926.83|27047.21|26927.21|27053.44|26933.44|27046.83|26926.83|10
1636443590000|2021-11-09 07:39:50|27045.64|26925.64|27044.16|26924.16|27045.85|26925.85|27044|26924|10
1636443600000|2021-11-09 07:40:00|27044.51|26924.51|27045.28|26925.28|27045.28|26925.28|27041.26|26921.26|10
1636443610000|2021-11-09 07:40:10|27045.93|26925.93|27046.39|26926.39|27047.42|26927.42|27044.89|26924.89|10
1636443620000|2021-11-09 07:40:20|27048.4|26928.4|27049.85|26929.85|27051.68|26931.68|27048.36|26928.36|10
1636443630000|2021-11-09 07:40:30|27050.2|26930.2|27056.21|26936.21|27056.21|26936.21|27050.04|26930.04|10
1636443640000|2021-11-09 07:40:40|27055.11|26935.11|27057.45|26937.45|27058.06|26938.06|27055.11|26935.11|10
1636443650000|2021-11-09 07:40:50|27057.13|26937.13|27056.75|26936.75|27057.71|26937.71|27056.2|26936.2|10
1636443660000|2021-11-09 07:41:00|27056.47|26936.47|27060.47|26940.47|27060.47|26940.47|27056.47|26936.47|10
1636443670000|2021-11-09 07:41:10|27061.39|26941.39|27063.82|26943.82|27063.82|26943.82|27061.39|26941.39|10
1636443680000|2021-11-09 07:41:20|27063.85|26943.85|27065.48|26945.48|27065.57|26945.57|27063.49|26943.49|10
1636443690000|2021-11-09 07:41:30|27065.03|26945.03|27062.38|26942.38|27065.03|26945.03|27060.15|26940.15|10
1636443700000|2021-11-09 07:41:40|27061.19|26941.19|27058.25|26938.25|27061.19|26941.19|27058.11|26938.11|10
1636443710000|2021-11-09 07:41:50|27059.19|26939.19|27060.21|26940.21|27060.21|26940.21|27057.92|26937.92|10
1636443720000|2021-11-09 07:42:00|27059.84|26939.84|27062.67|26942.67|27062.67|26942.67|27058.4|26938.4|10
1636443730000|2021-11-09 07:42:10|27066.05|26946.05|27065.15|26945.15|27066.88|26946.88|27064.74|26944.74|10
1636443740000|2021-11-09 07:42:20|27066.12|26946.12|27064.16|26944.16|27066.34|26946.34|27064.09|26944.09|10
1636443750000|2021-11-09 07:42:30|27064.13|26944.13|27066.13|26946.13|27066.13|26946.13|27063.8|26943.8|10
1636443760000|2021-11-09 07:42:40|27063.8|26943.8|27063.33|26943.33|27065.47|26945.47|27063.33|26943.33|10
1636443770000|2021-11-09 07:42:50|27062.88|26942.88|27061.73|26941.73|27062.88|26942.88|27060.38|26940.38|10
1636443780000|2021-11-09 07:43:00|27061.88|26941.88|27058.55|26938.55|27061.88|26941.88|27058.55|26938.55|10
1636443790000|2021-11-09 07:43:10|27058.39|26938.39|27058.19|26938.19|27058.41|26938.41|27057.1|26937.1|10
1636443800000|2021-11-09 07:43:20|27057.51|26937.51|27056.21|26936.21|27057.7|26937.7|27056.21|26936.21|9
1636443810000|2021-11-09 07:43:30|27056.29|26936.29|27056.17|26936.17|27056.6|26936.6|27054.67|26934.67|10
1636443820000|2021-11-09 07:43:40|27055.64|26935.64|27058.89|26938.89|27058.89|26938.89|27055.64|26935.64|10
1636443830000|2021-11-09 07:43:50|27057.82|26937.82|27055.93|26935.93|27058.59|26938.59|27055.93|26935.93|10
1636443840000|2021-11-09 07:44:00|27055.76|26935.76|27054.33|26934.33|27056.19|26936.19|27054.33|26934.33|10
1636443850000|2021-11-09 07:44:10|27054.13|26934.13|27050.9|26930.9|27055.45|26935.45|27050.9|26930.9|10
1636443860000|2021-11-09 07:44:20|27051.73|26931.73|27058.35|26938.35|27058.35|26938.35|27051.73|26931.73|10
1636443870000|2021-11-09 07:44:30|27058.46|26938.46|27058.41|26938.41|27059.45|26939.45|27057.93|26937.93|8
1636443880000|2021-11-09 07:44:40|27058.56|26938.56|27059.74|26939.74|27059.74|26939.74|27057.34|26937.34|10
1636443890000|2021-11-09 07:44:50|27059.93|26939.93|27065.64|26945.64|27065.64|26945.64|27059.93|26939.93|10
1636443900000|2021-11-09 07:45:00|27066.1|26946.1|27071.27|26951.27|27071.6|26951.6|27066.1|26946.1|10
1636443910000|2021-11-09 07:45:10|27071.77|26951.77|27067.99|26947.99|27072.33|26952.33|27067.99|26947.99|10
1636443920000|2021-11-09 07:45:20|27067.31|26947.31|27065.88|26945.88|27067.99|26947.99|27065.56|26945.56|10
1636443930000|2021-11-09 07:45:30|27066.45|26946.45|27065.92|26945.92|27066.45|26946.45|27063.37|26943.37|9
1636443940000|2021-11-09 07:45:40|27065.39|26945.39|27065.62|26945.62|27066.13|26946.13|27065.39|26945.39|10
1636443950000|2021-11-09 07:45:50|27064.99|26944.99|27066.24|26946.24|27066.55|26946.55|27064.52|26944.52|10
1636443960000|2021-11-09 07:46:00|27067.06|26947.06|27066.26|26946.26|27067.49|26947.49|27065.96|26945.96|10
1636443970000|2021-11-09 07:46:10|27066.59|26946.59|27063.87|26943.87|27066.96|26946.96|27063.87|26943.87|10
1636443980000|2021-11-09 07:46:20|27059.87|26939.87|27053.4|26933.4|27059.87|26939.87|27053.4|26933.4|10
1636443990000|2021-11-09 07:46:30|27053.11|26933.11|27044.41|26924.41|27054.88|26934.88|27044.41|26924.41|10
1636444000000|2021-11-09 07:46:40|27045.78|26925.78|27048.64|26928.64|27048.92|26928.92|27045.78|26925.78|10
1636444010000|2021-11-09 07:46:50|27048.69|26928.69|27047.87|26927.87|27049.54|26929.54|27047.08|26927.08|10
1636444020000|2021-11-09 07:47:00|27045.98|26925.98|27040.36|26920.36|27045.98|26925.98|27040.36|26920.36|10
1636444030000|2021-11-09 07:47:10|27038.01|26918.01|27038.45|26918.45|27038.48|26918.48|27038.01|26918.01|9
1636444040000|2021-11-09 07:47:20|27038.53|26918.53|27039.32|26919.32|27040.45|26920.45|27038.53|26918.53|10
1636444050000|2021-11-09 07:47:30|27038.82|26918.82|27038.65|26918.65|27038.82|26918.82|27036.26|26916.26|10
1636444060000|2021-11-09 07:47:40|27038.63|26918.63|27031.26|26911.26|27038.63|26918.63|27031.26|26911.26|10
1636444070000|2021-11-09 07:47:50|27030.47|26910.47|27025.85|26905.85|27030.47|26910.47|27025.85|26905.85|10
1636444080000|2021-11-09 07:48:00|27023.98|26903.98|27023.71|26903.71|27025.34|26905.34|27023.22|26903.22|10
1636444090000|2021-11-09 07:48:10|27022.98|26902.98|27023.08|26903.08|27023.21|26903.21|27021.42|26901.42|10
1636444100000|2021-11-09 07:48:20|27023.42|26903.42|27018.89|26898.89|27023.42|26903.42|27018.44|26898.44|10
1636444110000|2021-11-09 07:48:30|27019.21|26899.21|27019.01|26899.01|27019.96|26899.96|27017.64|26897.64|10
1636444120000|2021-11-09 07:48:40|27018.75|26898.75|27016.33|26896.33|27018.75|26898.75|27015.85|26895.85|10
1636444130000|2021-11-09 07:48:50|27016.41|26896.41|27020.46|26900.46|27020.53|26900.53|27016.23|26896.23|10
1636444140000|2021-11-09 07:49:00|27020.23|26900.23|27023.85|26903.85|27024.64|26904.64|27019.92|26899.92|10
1636444150000|2021-11-09 07:49:10|27023.94|26903.94|27026.6|26906.6|27026.6|26906.6|27023.94|26903.94|10
1636444160000|2021-11-09 07:49:20|27026.54|26906.54|27025.29|26905.29|27027.05|26907.05|27024.95|26904.95|10
1636444170000|2021-11-09 07:49:30|27024.26|26904.26|27026.83|26906.83|27026.83|26906.83|27023.47|26903.47|10
1636444180000|2021-11-09 07:49:40|27026.62|26906.62|27032.28|26912.28|27032.28|26912.28|27026.48|26906.48|10
1636444190000|2021-11-09 07:49:50|27032.26|26912.26|27034.2|26914.2|27034.2|26914.2|27032.26|26912.26|10
1636444200000|2021-11-09 07:50:00|27034.13|26914.13|27035.19|26915.19|27036.39|26916.39|27034.13|26914.13|10
1636444210000|2021-11-09 07:50:10|27036.13|26916.13|27040.88|26920.88|27041.64|26921.64|27036.13|26916.13|10
1636444220000|2021-11-09 07:50:20|27040.56|26920.56|27043.83|26923.83|27043.83|26923.83|27040.56|26920.56|10
1636444230000|2021-11-09 07:50:30|27043.23|26923.23|27053.91|26933.91|27053.91|26933.91|27043.23|26923.23|10
1636444240000|2021-11-09 07:50:40|27056.02|26936.02|27053.88|26933.88|27057.44|26937.44|27053.84|26933.84|10
1636444250000|2021-11-09 07:50:50|27053.94|26933.94|27048.01|26928.01|27054.06|26934.06|27047.65|26927.65|10
1636444260000|2021-11-09 07:51:00|27046.47|26926.47|27040.06|26920.06|27046.47|26926.47|27039.56|26919.56|9
1636444270000|2021-11-09 07:51:10|27038.97|26918.97|27033.5|26913.5|27038.97|26918.97|27033.5|26913.5|10
1636444280000|2021-11-09 07:51:20|27031|26911|27029.25|26909.25|27031.92|26911.92|27029.25|26909.25|10
1636444290000|2021-11-09 07:51:30|27028.34|26908.34|27025.69|26905.69|27028.34|26908.34|27025.32|26905.32|10
1636444300000|2021-11-09 07:51:40|27026.58|26906.58|27019.52|26899.52|27026.58|26906.58|27019.52|26899.52|10
1636444310000|2021-11-09 07:51:50|27019.38|26899.38|27020.69|26900.69|27020.69|26900.69|27018.84|26898.84|10
1636444320000|2021-11-09 07:52:00|27020.21|26900.21|27020.55|26900.55|27022.02|26902.02|27020.08|26900.08|10
1636444330000|2021-11-09 07:52:10|27020.58|26900.58|27020.32|26900.32|27021.56|26901.56|27019.5|26899.5|9
1636444340000|2021-11-09 07:52:20|27020.45|26900.45|27017.99|26897.99|27020.66|26900.66|27017.58|26897.58|10
1636444350000|2021-11-09 07:52:30|27018.7|26898.7|27013.24|26893.24|27018.96|26898.96|27013.24|26893.24|10
1636444360000|2021-11-09 07:52:40|27013.33|26893.33|27004.86|26884.86|27013.33|26893.33|27004.86|26884.86|10
1636444370000|2021-11-09 07:52:50|27004.84|26884.84|27018.04|26898.04|27018.04|26898.04|27004.84|26884.84|10
1636444380000|2021-11-09 07:53:00|27017.77|26897.77|27005.4|26885.4|27018.4|26898.4|27004.8|26884.8|10
1636444390000|2021-11-09 07:53:10|27006.27|26886.27|27001.7|26881.7|27006.91|26886.91|27001.7|26881.7|10
1636444400000|2021-11-09 07:53:20|26999.85|26879.85|26988.08|26868.08|26999.85|26879.85|26988.08|26868.08|10
1636444410000|2021-11-09 07:53:30|26987.83|26867.83|26979.75|26859.75|26987.83|26867.83|26979.75|26859.75|10
1636444420000|2021-11-09 07:53:40|26978.76|26858.76|26973.21|26853.21|26978.76|26858.76|26973.14|26853.14|10
1636444430000|2021-11-09 07:53:50|26973.7|26853.7|26978.3|26858.3|26978.3|26858.3|26973.7|26853.7|10
1636444440000|2021-11-09 07:54:00|26978.53|26858.53|26985.25|26865.25|26985.25|26865.25|26977.42|26857.42|10
1636444450000|2021-11-09 07:54:10|26985.04|26865.04|26990.42|26870.42|26990.42|26870.42|26985.04|26865.04|10
1636444460000|2021-11-09 07:54:20|26990.34|26870.34|26996.48|26876.48|26996.48|26876.48|26989.03|26869.03|10
1636444470000|2021-11-09 07:54:30|26996.71|26876.71|26998.59|26878.59|26999.46|26879.46|26996.42|26876.42|10
1636444480000|2021-11-09 07:54:40|26999|26879|26994.12|26874.12|26999|26879|26994.12|26874.12|10
1636444490000|2021-11-09 07:54:50|26993.62|26873.62|26974.43|26854.43|26994.2|26874.2|26974.43|26854.43|10
1636444500000|2021-11-09 07:55:00|26971.65|26851.65|27003.29|26883.29|27003.36|26883.36|26971.65|26851.65|10
1636444510000|2021-11-09 07:55:10|27015.45|26895.45|27050.67|26930.67|27050.88|26930.88|27015.45|26895.45|10
1636444520000|2021-11-09 07:55:20|27050.4|26930.4|27031.82|26911.82|27050.4|26930.4|27031.82|26911.82|10
1636444530000|2021-11-09 07:55:30|27030.89|26910.89|27024.76|26904.76|27030.89|26910.89|27024.03|26904.03|10
1636444540000|2021-11-09 07:55:40|27022.55|26902.55|27019.51|26899.51|27024.06|26904.06|27019.51|26899.51|10
1636444550000|2021-11-09 07:55:50|27020.09|26900.09|27014.91|26894.91|27020.09|26900.09|27014.91|26894.91|10
1636444560000|2021-11-09 07:56:00|27013.45|26893.45|27010.99|26890.99|27014.07|26894.07|27010.99|26890.99|10
1636444570000|2021-11-09 07:56:10|27010.15|26890.15|27003.86|26883.86|27010.15|26890.15|27003.86|26883.86|10
1636444580000|2021-11-09 07:56:20|27003.73|26883.73|26994.83|26874.83|27003.73|26883.73|26994.83|26874.83|10
1636444590000|2021-11-09 07:56:30|26993.67|26873.67|26990.19|26870.19|26993.67|26873.67|26989.44|26869.44|10
1636444600000|2021-11-09 07:56:40|26989.88|26869.88|26989.68|26869.68|26992.6|26872.6|26989.61|26869.61|10
1636444610000|2021-11-09 07:56:50|26990.44|26870.44|26992.16|26872.16|26992.16|26872.16|26987.93|26867.93|10
1636444620000|2021-11-09 07:57:00|26994.67|26874.67|26999.25|26879.25|26999.31|26879.31|26994.01|26874.01|10
1636444630000|2021-11-09 07:57:10|26999.59|26879.59|27006.59|26886.59|27006.59|26886.59|26999.59|26879.59|10
1636444640000|2021-11-09 07:57:20|27006.66|26886.66|27007.13|26887.13|27007.47|26887.47|27006.08|26886.08|10
1636444650000|2021-11-09 07:57:30|27007.26|26887.26|27011.39|26891.39|27011.49|26891.49|27007.26|26887.26|10
1636444660000|2021-11-09 07:57:40|27010.35|26890.35|27013.12|26893.12|27013.18|26893.18|27010.33|26890.33|10
1636444670000|2021-11-09 07:57:50|27012.26|26892.26|27010.5|26890.5|27012.37|26892.37|27009.25|26889.25|10
1636444680000|2021-11-09 07:58:00|27010.95|26890.95|27014.65|26894.65|27014.65|26894.65|27010.95|26890.95|10
1636444690000|2021-11-09 07:58:10|27014.47|26894.47|27011.03|26891.03|27014.47|26894.47|27010.82|26890.82|10
1636444700000|2021-11-09 07:58:20|27010.9|26890.9|27010.24|26890.24|27011.08|26891.08|27009.78|26889.78|10
1636444710000|2021-11-09 07:58:30|27009.3|26889.3|27010.28|26890.28|27010.28|26890.28|27008.53|26888.53|10
1636444720000|2021-11-09 07:58:40|27010.18|26890.18|27009.97|26889.97|27011.42|26891.42|27008.47|26888.47|10
1636444730000|2021-11-09 07:58:50|27009.44|26889.44|27009.82|26889.82|27011.25|26891.25|27009.44|26889.44|10
1636444740000|2021-11-09 07:59:00|27009.78|26889.78|27009.88|26889.88|27009.97|26889.97|27009.14|26889.14|10
1636444750000|2021-11-09 07:59:10|27009.87|26889.87|27016.74|26896.74|27016.74|26896.74|27008.41|26888.41|10
1636444760000|2021-11-09 07:59:20|27016.7|26896.7|27020.85|26900.85|27021.62|26901.62|27016.7|26896.7|10
1636444770000|2021-11-09 07:59:30|27021.41|26901.41|27029.06|26909.06|27029.29|26909.29|27021.41|26901.41|9
1636444780000|2021-11-09 07:59:40|27028.38|26908.38|27028.29|26908.29|27029.31|26909.31|27027.62|26907.62|10
1636444790000|2021-11-09 07:59:50|27028.19|26908.19|27026.74|26906.74|27030.07|26910.07|27025.37|26905.37|9
1636444800000|2021-11-09 08:00:00|27027.62|26907.62|27025.41|26905.41|27027.62|26907.62|27025.41|26905.41|10
1636444810000|2021-11-09 08:00:10|27025.87|26905.87|27024.52|26904.52|27026|26906|27024.52|26904.52|10
1636444820000|2021-11-09 08:00:20|27023.11|26903.11|27024.33|26904.33|27026.61|26906.61|27022.77|26902.77|10
1636444830000|2021-11-09 08:00:30|27023.02|26903.02|27020.01|26900.01|27023.02|26903.02|27020.01|26900.01|10
1636444840000|2021-11-09 08:00:40|27019.97|26899.97|27019.06|26899.06|27019.97|26899.97|27018.24|26898.24|10
1636444850000|2021-11-09 08:00:50|27018.18|26898.18|27019.77|26899.77|27019.81|26899.81|27017.58|26897.58|10
1636444860000|2021-11-09 08:01:00|27019.61|26899.61|27020.39|26900.39|27020.69|26900.69|27018.06|26898.06|10
1636444870000|2021-11-09 08:01:10|27020.07|26900.07|27020.72|26900.72|27021.38|26901.38|27019.39|26899.39|10
1636444880000|2021-11-09 08:01:20|27020.91|26900.91|27018.53|26898.53|27020.91|26900.91|27017.16|26897.16|10
1636444890000|2021-11-09 08:01:30|27018.34|26898.34|27018.01|26898.01|27018.34|26898.34|27017.19|26897.19|9
1636444900000|2021-11-09 08:01:40|27018|26898|27021.4|26901.4|27022.11|26902.11|27018|26898|10
1636444910000|2021-11-09 08:01:50|27022.69|26902.69|27023.13|26903.13|27023.7|26903.7|27020.1|26900.1|10
1636444920000|2021-11-09 08:02:00|27024.42|26904.42|27026.61|26906.61|27027.75|26907.75|27024.16|26904.16|10
1636444930000|2021-11-09 08:02:10|27025.91|26905.91|27038.9|26918.9|27038.9|26918.9|27025.91|26905.91|10
1636444940000|2021-11-09 08:02:20|27039.94|26919.94|27050.26|26930.26|27050.26|26930.26|27039.94|26919.94|10
1636444950000|2021-11-09 08:02:30|27052.27|26932.27|27057.51|26937.51|27057.51|26937.51|27051.43|26931.43|10
1636444960000|2021-11-09 08:02:40|27057.45|26937.45|27059.58|26939.58|27062.01|26942.01|27056.61|26936.61|10
1636444970000|2021-11-09 08:02:50|27058.5|26938.5|27052.94|26932.94|27058.6|26938.6|27051.74|26931.74|10
1636444980000|2021-11-09 08:03:00|27051.93|26931.93|27046.74|26926.74|27051.93|26931.93|27046.74|26926.74|10
1636444990000|2021-11-09 08:03:10|27046.2|26926.2|27037.67|26917.67|27046.49|26926.49|27037.67|26917.67|10
1636445000000|2021-11-09 08:03:20|27033.87|26913.87|27028.86|26908.86|27034.05|26914.05|27028.86|26908.86|10
1636445010000|2021-11-09 08:03:30|27026.72|26906.72|27027.5|26907.5|27028.21|26908.21|27026.21|26906.21|10
1636445020000|2021-11-09 08:03:40|27027.64|26907.64|27022.97|26902.97|27027.64|26907.64|27022.23|26902.23|10
1636445030000|2021-11-09 08:03:50|27021.29|26901.29|27016.98|26896.98|27021.29|26901.29|27016.81|26896.81|10
1636445040000|2021-11-09 08:04:00|27017.07|26897.07|27021.12|26901.12|27021.12|26901.12|27016.92|26896.92|10
1636445050000|2021-11-09 08:04:10|27026.03|26906.03|27024.01|26904.01|27026.03|26906.03|27022.66|26902.66|10
1636445060000|2021-11-09 08:04:20|27022.92|26902.92|27030.9|26910.9|27030.9|26910.9|27022.92|26902.92|10
1636445070000|2021-11-09 08:04:30|27031.24|26911.24|27034.54|26914.54|27035.58|26915.58|27030.83|26910.83|10
1636445080000|2021-11-09 08:04:40|27034.86|26914.86|27044.75|26924.75|27044.75|26924.75|27034.86|26914.86|10
1636445090000|2021-11-09 08:04:50|27046.15|26926.15|27044.61|26924.61|27047.19|26927.19|27043.85|26923.85|10
1636445100000|2021-11-09 08:05:00|27044.54|26924.54|27045.55|26925.55|27045.55|26925.55|27042.81|26922.81|10
1636445110000|2021-11-09 08:05:10|27044.92|26924.92|27054.81|26934.81|27054.81|26934.81|27044.58|26924.58|10
1636445120000|2021-11-09 08:05:20|27054.34|26934.34|27061.16|26941.16|27061.16|26941.16|27054.34|26934.34|10
1636445130000|2021-11-09 08:05:30|27061.68|26941.68|27062.36|26942.36|27062.88|26942.88|27061.68|26941.68|10
1636445140000|2021-11-09 08:05:40|27061.11|26941.11|27060|26940|27062.01|26942.01|27060|26940|10
1636445150000|2021-11-09 08:05:50|27059.27|26939.27|27057.15|26937.15|27063.15|26943.15|27057.14|26937.14|10
1636445160000|2021-11-09 08:06:00|27058.22|26938.22|27053.29|26933.29|27058.37|26938.37|27053.29|26933.29|10
1636445170000|2021-11-09 08:06:10|27052.94|26932.94|27057.02|26937.02|27057.85|26937.85|27052.82|26932.82|10
1636445180000|2021-11-09 08:06:20|27058.03|26938.03|27058.12|26938.12|27061.31|26941.31|27058.03|26938.03|9
1636445190000|2021-11-09 08:06:30|27057.84|26937.84|27054.95|26934.95|27057.84|26937.84|27054.95|26934.95|9
1636445200000|2021-11-09 08:06:40|27053.54|26933.54|27048.39|26928.39|27054.11|26934.11|27048.38|26928.38|10
1636445210000|2021-11-09 08:06:50|27047.77|26927.77|27042.55|26922.55|27048.28|26928.28|27042.55|26922.55|10
1636445220000|2021-11-09 08:07:00|27042.49|26922.49|27041.78|26921.78|27043.12|26923.12|27040.23|26920.23|10
1636445230000|2021-11-09 08:07:10|27041.2|26921.2|27044.48|26924.48|27044.48|26924.48|27041.19|26921.19|10
1636445240000|2021-11-09 08:07:20|27044.13|26924.13|27040.66|26920.66|27044.13|26924.13|27040.66|26920.66|9
1636445250000|2021-11-09 08:07:30|27041.42|26921.42|27034.56|26914.56|27041.42|26921.42|27034.56|26914.56|10
1636445260000|2021-11-09 08:07:40|27033.7|26913.7|27032.15|26912.15|27033.81|26913.81|27030.99|26910.99|10
1636445270000|2021-11-09 08:07:50|27033.9|26913.9|27039.95|26919.95|27039.95|26919.95|27033.9|26913.9|9
1636445280000|2021-11-09 08:08:00|27040.1|26920.1|27044.7|26924.7|27044.7|26924.7|27040.1|26920.1|9
1636445290000|2021-11-09 08:08:10|27045.21|26925.21|27046.8|26926.8|27047.14|26927.14|27045.21|26925.21|8
1636445300000|2021-11-09 08:08:20|27047.39|26927.39|27049.06|26929.06|27049.06|26929.06|27047.36|26927.36|10
1636445310000|2021-11-09 08:08:30|27049.63|26929.63|27054.6|26934.6|27055.9|26935.9|27049.63|26929.63|10
1636445320000|2021-11-09 08:08:40|27056|26936|27057.72|26937.72|27057.72|26937.72|27056|26936|8
1636445330000|2021-11-09 08:08:50|27057.47|26937.47|27053.68|26933.68|27060.32|26940.32|27053.68|26933.68|10
1636445340000|2021-11-09 08:09:00|27053.3|26933.3|27049.29|26929.29|27053.3|26933.3|27048.87|26928.87|10
1636445350000|2021-11-09 08:09:10|27048.91|26928.91|27043.78|26923.78|27048.91|26928.91|27043.78|26923.78|10
1636445360000|2021-11-09 08:09:20|27043.36|26923.36|27038.13|26918.13|27043.36|26923.36|27038.13|26918.13|10
1636445370000|2021-11-09 08:09:30|27038.82|26918.82|27038|26918|27040.43|26920.43|27037.88|26917.88|10
1636445380000|2021-11-09 08:09:40|27038.56|26918.56|27039.3|26919.3|27039.99|26919.99|27037.66|26917.66|10
1636445390000|2021-11-09 08:09:50|27040.59|26920.59|27039.43|26919.43|27041.07|26921.07|27039.19|26919.19|10
1636445400000|2021-11-09 08:10:00|27040.21|26920.21|27041.17|26921.17|27041.44|26921.44|27039.34|26919.34|10
1636445410000|2021-11-09 08:10:10|27039.89|26919.89|27033.7|26913.7|27039.89|26919.89|27033.51|26913.51|10
1636445420000|2021-11-09 08:10:20|27033.31|26913.31|27030.26|26910.26|27035.02|26915.02|27030.12|26910.12|10
1636445430000|2021-11-09 08:10:30|27031.99|26911.99|27031.99|26911.99|27031.99|26911.99|27031.06|26911.06|10
1636445440000|2021-11-09 08:10:40|27031.01|26911.01|27031.74|26911.74|27031.99|26911.99|27031.01|26911.01|9
1636445450000|2021-11-09 08:10:50|27031.34|26911.34|27028.1|26908.1|27031.34|26911.34|27027.81|26907.81|10
1636445460000|2021-11-09 08:11:00|27028.4|26908.4|27028.6|26908.6|27029.03|26909.03|27027.12|26907.12|10
1636445470000|2021-11-09 08:11:10|27028.41|26908.41|27030.35|26910.35|27030.35|26910.35|27027.69|26907.69|9
1636445480000|2021-11-09 08:11:20|27031.83|26911.83|27034.26|26914.26|27034.49|26914.49|27031.44|26911.44|9
1636445490000|2021-11-09 08:11:30|27034.74|26914.74|27037.44|26917.44|27037.77|26917.77|27034.6|26914.6|9
1636445500000|2021-11-09 08:11:40|27039.05|26919.05|27040.35|26920.35|27040.79|26920.79|27039.05|26919.05|10
1636445510000|2021-11-09 08:11:50|27038.72|26918.72|27036.9|26916.9|27038.85|26918.85|27036.39|26916.39|10
1636445520000|2021-11-09 08:12:00|27037.23|26917.23|27039.53|26919.53|27040.2|26920.2|27037.23|26917.23|10
1636445530000|2021-11-09 08:12:10|27039.81|26919.81|27042.22|26922.22|27042.71|26922.71|27039.57|26919.57|10
1636445540000|2021-11-09 08:12:20|27041.93|26921.93|27038.31|26918.31|27042.85|26922.85|27038.31|26918.31|10
1636445550000|2021-11-09 08:12:30|27037.74|26917.74|27035.95|26915.95|27038.31|26918.31|27035.95|26915.95|10
1636445560000|2021-11-09 08:12:40|27036.29|26916.29|27037.64|26917.64|27037.85|26917.85|27035.83|26915.83|9
1636445570000|2021-11-09 08:12:50|27036.92|26916.92|27035.33|26915.33|27037.72|26917.72|27035.33|26915.33|10
1636445580000|2021-11-09 08:13:00|27034.38|26914.38|27031.9|26911.9|27034.67|26914.67|27031.9|26911.9|9
1636445590000|2021-11-09 08:13:10|27031.66|26911.66|27037.55|26917.55|27037.55|26917.55|27030.79|26910.79|9
1636445600000|2021-11-09 08:13:20|27036.66|26916.66|27037.19|26917.19|27037.19|26917.19|27034.54|26914.54|10
1636445610000|2021-11-09 08:13:30|27036.52|26916.52|27038.12|26918.12|27038.12|26918.12|27033.94|26913.94|10
1636445620000|2021-11-09 08:13:40|27038.33|26918.33|27035.48|26915.48|27039.04|26919.04|27035.48|26915.48|10
1636445630000|2021-11-09 08:13:50|27035.07|26915.07|27030.25|26910.25|27035.07|26915.07|27030.25|26910.25|10
1636445640000|2021-11-09 08:14:00|27028.87|26908.87|27029.52|26909.52|27030.21|26910.21|27028.1|26908.1|10
1636445650000|2021-11-09 08:14:10|27029.41|26909.41|27030.8|26910.8|27030.8|26910.8|27029.2|26909.2|10
1636445660000|2021-11-09 08:14:20|27032.9|26912.9|27027.9|26907.9|27033.25|26913.25|27027.9|26907.9|10
1636445670000|2021-11-09 08:14:30|27027.49|26907.49|27020.46|26900.46|27027.49|26907.49|27020.46|26900.46|10
1636445680000|2021-11-09 08:14:40|27021.46|26901.46|27021.18|26901.18|27021.46|26901.46|27018.36|26898.36|10
1636445690000|2021-11-09 08:14:50|27019.02|26899.02|27019.56|26899.56|27020.24|26900.24|27017.26|26897.26|10
1636445700000|2021-11-09 08:15:00|27019.86|26899.86|27013.56|26893.56|27019.86|26899.86|27013.56|26893.56|10
1636445710000|2021-11-09 08:15:10|27013.18|26893.18|27003.52|26883.52|27013.18|26893.18|27003.52|26883.52|10
1636445720000|2021-11-09 08:15:20|27003.14|26883.14|27001.77|26881.77|27003.15|26883.15|26997.34|26877.34|10
1636445730000|2021-11-09 08:15:30|27002.83|26882.83|26999.09|26879.09|27002.83|26882.83|26998.63|26878.63|10
1636445740000|2021-11-09 08:15:40|26998.92|26878.92|27009.38|26889.38|27009.38|26889.38|26998.42|26878.42|10
1636445750000|2021-11-09 08:15:50|27008.03|26888.03|27007.79|26887.79|27011.4|26891.4|27007.79|26887.79|10
1636445760000|2021-11-09 08:16:00|27008.04|26888.04|27010.6|26890.6|27010.6|26890.6|27006.96|26886.96|10
1636445770000|2021-11-09 08:16:10|27011.13|26891.13|27007.51|26887.51|27011.13|26891.13|27007.51|26887.51|10
1636445780000|2021-11-09 08:16:20|27007.21|26887.21|27007.42|26887.42|27007.42|26887.42|27004.1|26884.1|9
1636445790000|2021-11-09 08:16:30|27007.92|26887.92|27004.11|26884.11|27008.36|26888.36|27004.11|26884.11|10
1636445800000|2021-11-09 08:16:40|27004.42|26884.42|27005.82|26885.82|27005.82|26885.82|27004.26|26884.26|10
1636445810000|2021-11-09 08:16:50|27005.87|26885.87|27009.46|26889.46|27009.46|26889.46|27005.55|26885.55|10
1636445820000|2021-11-09 08:17:00|27009|26889|27021.3|26901.3|27021.3|26901.3|27009|26889|10
1636445830000|2021-11-09 08:17:10|27020.98|26900.98|27027.59|26907.59|27027.59|26907.59|27020.4|26900.4|10
1636445840000|2021-11-09 08:17:20|27030.35|26910.35|27032.04|26912.04|27032.04|26912.04|27029.37|26909.37|10
1636445850000|2021-11-09 08:17:30|27033.03|26913.03|27034.02|26914.02|27034.02|26914.02|27031.28|26911.28|10
1636445860000|2021-11-09 08:17:40|27035.18|26915.18|27040.11|26920.11|27040.11|26920.11|27035.18|26915.18|9
1636445870000|2021-11-09 08:17:50|27040.86|26920.86|27047.91|26927.91|27048.12|26928.12|27040.86|26920.86|10
1636445880000|2021-11-09 08:18:00|27047.37|26927.37|27051.42|26931.42|27051.8|26931.8|27047.37|26927.37|10
1636445890000|2021-11-09 08:18:10|27048.48|26928.48|27045.58|26925.58|27048.48|26928.48|27045|26925|10
1636445900000|2021-11-09 08:18:20|27045.81|26925.81|27039.22|26919.22|27045.81|26925.81|27039.22|26919.22|10
1636445910000|2021-11-09 08:18:30|27038.85|26918.85|27036.23|26916.23|27039.94|26919.94|27035.02|26915.02|10
1636445920000|2021-11-09 08:18:40|27036.73|26916.73|27041.16|26921.16|27041.16|26921.16|27036.73|26916.73|10
1636445930000|2021-11-09 08:18:50|27042.11|26922.11|27047.68|26927.68|27047.68|26927.68|27041.61|26921.61|10
1636445940000|2021-11-09 08:19:00|27048.04|26928.04|27048.7|26928.7|27050.62|26930.62|27048.04|26928.04|10
1636445950000|2021-11-09 08:19:10|27049.38|26929.38|27053.29|26933.29|27055.72|26935.72|27049.38|26929.38|10
1636445960000|2021-11-09 08:19:20|27053.48|26933.48|27055.48|26935.48|27057.24|26937.24|27053.16|26933.16|10
1636445970000|2021-11-09 08:19:30|27054.01|26934.01|27062.58|26942.58|27062.58|26942.58|27052.28|26932.28|10
1636445980000|2021-11-09 08:19:40|27062.73|26942.73|27071.07|26951.07|27071.23|26951.23|27062.73|26942.73|10
1636445990000|2021-11-09 08:19:50|27071.22|26951.22|27071.3|26951.3|27074.87|26954.87|27071.22|26951.22|10
1636446000000|2021-11-09 08:20:00|27070.25|26950.25|27069.45|26949.45|27070.91|26950.91|27069.45|26949.45|10
1636446010000|2021-11-09 08:20:10|27067.75|26947.75|27064.66|26944.66|27067.75|26947.75|27060.35|26940.35|10
1636446020000|2021-11-09 08:20:20|27063.68|26943.68|27068.1|26948.1|27068.8|26948.8|27063.12|26943.12|10
1636446030000|2021-11-09 08:20:30|27068.41|26948.41|27074.21|26954.21|27074.21|26954.21|27068.41|26948.41|10
1636446040000|2021-11-09 08:20:40|27073.27|26953.27|27070.19|26950.19|27074.16|26954.16|27069.33|26949.33|10
1636446050000|2021-11-09 08:20:50|27071.4|26951.4|27073.76|26953.76|27074.51|26954.51|27070.96|26950.96|10
1636446060000|2021-11-09 08:21:00|27074.96|26954.96|27071.33|26951.33|27075.56|26955.56|27071.33|26951.33|10
1636446070000|2021-11-09 08:21:10|27070.2|26950.2|27068.36|26948.36|27072.63|26952.63|27068.36|26948.36|10
1636446080000|2021-11-09 08:21:20|27068.5|26948.5|27065.98|26945.98|27069.63|26949.63|27065.92|26945.92|10
1636446090000|2021-11-09 08:21:30|27066.27|26946.27|27060.72|26940.72|27066.27|26946.27|27060.33|26940.33|9
1636446100000|2021-11-09 08:21:40|27060.23|26940.23|27055.89|26935.89|27060.23|26940.23|27055.46|26935.46|10
1636446110000|2021-11-09 08:21:50|27057.72|26937.72|27060.78|26940.78|27060.78|26940.78|27056.7|26936.7|10
1636446120000|2021-11-09 08:22:00|27062.47|26942.47|27066.93|26946.93|27066.93|26946.93|27062.47|26942.47|10
1636446130000|2021-11-09 08:22:10|27066.86|26946.86|27072.79|26952.79|27072.79|26952.79|27066.86|26946.86|9
1636446140000|2021-11-09 08:22:20|27071.42|26951.42|27071.57|26951.57|27073.17|26953.17|27071.42|26951.42|10
1636446150000|2021-11-09 08:22:30|27070.93|26950.93|27064.46|26944.46|27070.93|26950.93|27064.29|26944.29|10
1636446160000|2021-11-09 08:22:40|27064.25|26944.25|27065.25|26945.25|27066.71|26946.71|27064.25|26944.25|10
1636446170000|2021-11-09 08:22:50|27064.9|26944.9|27072.15|26952.15|27072.15|26952.15|27063.99|26943.99|10
1636446180000|2021-11-09 08:23:00|27073.87|26953.87|27073.41|26953.41|27074.13|26954.13|27072.31|26952.31|9
1636446190000|2021-11-09 08:23:10|27072.63|26952.63|27071.33|26951.33|27073.38|26953.38|27071.01|26951.01|10
1636446200000|2021-11-09 08:23:20|27071.21|26951.21|27071.83|26951.83|27072.28|26952.28|27070.87|26950.87|10
1636446210000|2021-11-09 08:23:30|27071.36|26951.36|27067.73|26947.73|27072.57|26952.57|27067.73|26947.73|10
1636446220000|2021-11-09 08:23:40|27065.79|26945.79|27065.39|26945.39|27065.79|26945.79|27063.33|26943.33|10
1636446230000|2021-11-09 08:23:50|27066.29|26946.29|27070.57|26950.57|27070.91|26950.91|27066.29|26946.29|10
1636446240000|2021-11-09 08:24:00|27071.39|26951.39|27072.62|26952.62|27072.62|26952.62|27070.28|26950.28|10
1636446250000|2021-11-09 08:24:10|27072.63|26952.63|27070.05|26950.05|27072.63|26952.63|27070.05|26950.05|10
1636446260000|2021-11-09 08:24:20|27071.57|26951.57|27068.31|26948.31|27071.57|26951.57|27067.83|26947.83|10
1636446270000|2021-11-09 08:24:30|27068.44|26948.44|27066.47|26946.47|27069.16|26949.16|27066.4|26946.4|10
1636446280000|2021-11-09 08:24:40|27066.23|26946.23|27063.06|26943.06|27067.11|26947.11|27063.06|26943.06|10
1636446290000|2021-11-09 08:24:50|27062.37|26942.37|27062.81|26942.81|27064.08|26944.08|27062.22|26942.22|10
1636446300000|2021-11-09 08:25:00|27063.18|26943.18|27061.72|26941.72|27063.71|26943.71|27061.72|26941.72|10
1636446310000|2021-11-09 08:25:10|27061.59|26941.59|27065.27|26945.27|27065.78|26945.78|27061.59|26941.59|10
1636446320000|2021-11-09 08:25:20|27066.5|26946.5|27067.46|26947.46|27068.36|26948.36|27066.49|26946.49|9
1636446330000|2021-11-09 08:25:30|27067.03|26947.03|27069.44|26949.44|27069.44|26949.44|27067.03|26947.03|10
1636446340000|2021-11-09 08:25:40|27070.33|26950.33|27072.09|26952.09|27072.77|26952.77|27070.08|26950.08|10
1636446350000|2021-11-09 08:25:50|27072.34|26952.34|27074.56|26954.56|27074.89|26954.89|27072.27|26952.27|10
1636446360000|2021-11-09 08:26:00|27074.52|26954.52|27079.38|26959.38|27079.38|26959.38|27073.26|26953.26|9
1636446370000|2021-11-09 08:26:10|27080.53|26960.53|27086.9|26966.9|27086.9|26966.9|27080.53|26960.53|10
1636446380000|2021-11-09 08:26:20|27087.17|26967.17|27088.27|26968.27|27089.23|26969.23|27087.03|26967.03|10
1636446390000|2021-11-09 08:26:30|27088.11|26968.11|27088.29|26968.29|27089.14|26969.14|27087.27|26967.27|10
1636446400000|2021-11-09 08:26:40|27088.58|26968.58|27091.25|26971.25|27091.92|26971.92|27087.21|26967.21|10
1636446410000|2021-11-09 08:26:50|27091.53|26971.53|27089.87|26969.87|27092.23|26972.23|27089.64|26969.64|10
1636446420000|2021-11-09 08:27:00|27089.4|26969.4|27085.94|26965.94|27089.4|26969.4|27085.29|26965.29|10
1636446430000|2021-11-09 08:27:10|27085.36|26965.36|27081.01|26961.01|27085.74|26965.74|27080.69|26960.69|10
1636446440000|2021-11-09 08:27:20|27079.69|26959.69|27080.15|26960.15|27080.65|26960.65|27079.43|26959.43|10
1636446450000|2021-11-09 08:27:30|27079.04|26959.04|27080.1|26960.1|27080.1|26960.1|27078.43|26958.43|10
1636446460000|2021-11-09 08:27:40|27081.44|26961.44|27084.39|26964.39|27088.29|26968.29|27081.44|26961.44|10
1636446470000|2021-11-09 08:27:50|27085.47|26965.47|27082.74|26962.74|27085.47|26965.47|27082.74|26962.74|10
1636446480000|2021-11-09 08:28:00|27083.08|26963.08|27081.89|26961.89|27084.28|26964.28|27080.33|26960.33|10
1636446490000|2021-11-09 08:28:10|27081.86|26961.86|27082.15|26962.15|27082.97|26962.97|27080.53|26960.53|10
1636446500000|2021-11-09 08:28:20|27082.22|26962.22|27079.63|26959.63|27082.39|26962.39|27079.63|26959.63|10
1636446510000|2021-11-09 08:28:30|27080.68|26960.68|27082.13|26962.13|27083.59|26963.59|27080.68|26960.68|10
1636446520000|2021-11-09 08:28:40|27083.45|26963.45|27082.59|26962.59|27084.03|26964.03|27081.62|26961.62|10
1636446530000|2021-11-09 08:28:50|27081.43|26961.43|27080.1|26960.1|27082.6|26962.6|27079.73|26959.73|10
1636446540000|2021-11-09 08:29:00|27079.76|26959.76|27076.7|26956.7|27079.76|26959.76|27076.7|26956.7|10
1636446550000|2021-11-09 08:29:10|27076.29|26956.29|27072.61|26952.61|27076.29|26956.29|27072.61|26952.61|10
1636446560000|2021-11-09 08:29:20|27072.04|26952.04|27070.82|26950.82|27072.07|26952.07|27070.82|26950.82|9
1636446570000|2021-11-09 08:29:30|27071.41|26951.41|27075.46|26955.46|27075.46|26955.46|27071.31|26951.31|10
1636446580000|2021-11-09 08:29:40|27074.99|26954.99|27073.92|26953.92|27074.99|26954.99|27073.45|26953.45|10
1636446590000|2021-11-09 08:29:50|27074.11|26954.11|27072.22|26952.22|27074.11|26954.11|27072.15|26952.15|10
1636446600000|2021-11-09 08:30:00|27071.73|26951.73|27075.54|26955.54|27075.54|26955.54|27071.44|26951.44|10
1636446610000|2021-11-09 08:30:10|27075.64|26955.64|27076.04|26956.04|27076.08|26956.08|27075.05|26955.05|9
1636446620000|2021-11-09 08:30:20|27073.58|26953.58|27073.75|26953.75|27074.2|26954.2|27073.55|26953.55|10
1636446630000|2021-11-09 08:30:30|27073.92|26953.92|27074.75|26954.75|27074.75|26954.75|27072.35|26952.35|10
1636446640000|2021-11-09 08:30:40|27075.08|26955.08|27074.94|26954.94|27075.76|26955.76|27074.43|26954.43|10
1636446650000|2021-11-09 08:30:50|27076.24|26956.24|27081.26|26961.26|27081.26|26961.26|27076.24|26956.24|10
1636446660000|2021-11-09 08:31:00|27081.34|26961.34|27084.85|26964.85|27084.85|26964.85|27081.34|26961.34|9
1636446670000|2021-11-09 08:31:10|27085.04|26965.04|27092.18|26972.18|27092.18|26972.18|27085.04|26965.04|10
1636446680000|2021-11-09 08:31:20|27091.66|26971.66|27089.3|26969.3|27092.07|26972.07|27089.3|26969.3|10
1636446690000|2021-11-09 08:31:30|27089.33|26969.33|27091.24|26971.24|27091.24|26971.24|27087.93|26967.93|9
1636446700000|2021-11-09 08:31:40|27091.31|26971.31|27090.14|26970.14|27091.31|26971.31|27089.85|26969.85|9
1636446710000|2021-11-09 08:31:50|27091.05|26971.05|27085.3|26965.3|27091.05|26971.05|27083.75|26963.75|10
1636446720000|2021-11-09 08:32:00|27085.27|26965.27|27087.11|26967.11|27087.14|26967.14|27085.27|26965.27|10
1636446730000|2021-11-09 08:32:10|27086.57|26966.57|27089.99|26969.99|27089.99|26969.99|27086.57|26966.57|10
1636446740000|2021-11-09 08:32:20|27090.82|26970.82|27094.58|26974.58|27094.77|26974.77|27090.82|26970.82|10
1636446750000|2021-11-09 08:32:30|27094.98|26974.98|27096.67|26976.67|27096.87|26976.87|27093.92|26973.92|10
1636446760000|2021-11-09 08:32:40|27096.82|26976.82|27097.77|26977.77|27098.58|26978.58|27095.85|26975.85|10
1636446770000|2021-11-09 08:32:50|27097.68|26977.68|27096.38|26976.38|27099.33|26979.33|27095.39|26975.39|10
1636446780000|2021-11-09 08:33:00|27097.17|26977.17|27101.81|26981.81|27101.81|26981.81|27097.13|26977.13|10
1636446790000|2021-11-09 08:33:10|27101.4|26981.4|27103.38|26983.38|27103.95|26983.95|27100.61|26980.61|10
1636446800000|2021-11-09 08:33:20|27103.17|26983.17|27101.36|26981.36|27103.17|26983.17|27100.19|26980.19|10
1636446810000|2021-11-09 08:33:30|27101.12|26981.12|27097.09|26977.09|27101.12|26981.12|27095.31|26975.31|10
1636446820000|2021-11-09 08:33:40|27096.53|26976.53|27091.58|26971.58|27096.53|26976.53|27091.38|26971.38|10
1636446830000|2021-11-09 08:33:50|27091.61|26971.61|27096.26|26976.26|27096.66|26976.66|27091.61|26971.61|10
1636446840000|2021-11-09 08:34:00|27095.35|26975.35|27094.27|26974.27|27095.35|26975.35|27093.39|26973.39|10
1636446850000|2021-11-09 08:34:10|27094.07|26974.07|27093.08|26973.08|27095.64|26975.64|27092.58|26972.58|10
1636446860000|2021-11-09 08:34:20|27093.88|26973.88|27093.29|26973.29|27094.01|26974.01|27091.87|26971.87|10
1636446870000|2021-11-09 08:34:30|27094.47|26974.47|27096.69|26976.69|27096.69|26976.69|27093.87|26973.87|10
1636446880000|2021-11-09 08:34:40|27095.95|26975.95|27102.85|26982.85|27102.87|26982.87|27095.95|26975.95|10
1636446890000|2021-11-09 08:34:50|27104.08|26984.08|27104.45|26984.45|27106.75|26986.75|27104.08|26984.08|10
1636446900000|2021-11-09 08:35:00|27104.17|26984.17|27106.7|26986.7|27106.7|26986.7|27104.17|26984.17|9
1636446910000|2021-11-09 08:35:10|27106.56|26986.56|27107.53|26987.53|27108.63|26988.63|27106.55|26986.55|10
1636446920000|2021-11-09 08:35:20|27107.73|26987.73|27110.12|26990.12|27110.15|26990.15|27107.73|26987.73|10
1636446930000|2021-11-09 08:35:30|27109.71|26989.71|27113.93|26993.93|27113.93|26993.93|27109.71|26989.71|9
1636446940000|2021-11-09 08:35:40|27114.82|26994.82|27114.83|26994.83|27115.36|26995.36|27114.2|26994.2|10
1636446950000|2021-11-09 08:35:50|27114.76|26994.76|27114.81|26994.81|27114.81|26994.81|27113.39|26993.39|9
1636446960000|2021-11-09 08:36:00|27113.68|26993.68|27113.61|26993.61|27115.07|26995.07|27113.61|26993.61|10
1636446970000|2021-11-09 08:36:10|27113.56|26993.56|27116.49|26996.49|27117.22|26997.22|27113.56|26993.56|10
1636446980000|2021-11-09 08:36:20|27116.35|26996.35|27115.1|26995.1|27117.38|26997.38|27115.1|26995.1|9
1636446990000|2021-11-09 08:36:30|27114.53|26994.53|27112.67|26992.67|27114.53|26994.53|27112.47|26992.47|10
1636447000000|2021-11-09 08:36:40|27112.98|26992.98|27114.02|26994.02|27114.02|26994.02|27111.69|26991.69|10
1636447010000|2021-11-09 08:36:50|27113.99|26993.99|27118.03|26998.03|27118.03|26998.03|27113.99|26993.99|9
1636447020000|2021-11-09 08:37:00|27118.46|26998.46|27122.68|27002.68|27122.68|27002.68|27118.25|26998.25|10
1636447030000|2021-11-09 08:37:10|27123.78|27003.78|27127.91|27007.91|27127.91|27007.91|27123.2|27003.2|10
1636447040000|2021-11-09 08:37:20|27127.93|27007.93|27129.31|27009.31|27129.31|27009.31|27127.82|27007.82|9
1636447050000|2021-11-09 08:37:30|27128.91|27008.91|27130.97|27010.97|27131|27011|27128.91|27008.91|10
1636447060000|2021-11-09 08:37:40|27132.17|27012.17|27134.78|27014.78|27134.78|27014.78|27132.17|27012.17|9
1636447070000|2021-11-09 08:37:50|27135.31|27015.31|27136.21|27016.21|27137.15|27017.15|27135.31|27015.31|10
1636447080000|2021-11-09 08:38:00|27138.8|27018.8|27140.99|27020.99|27141.75|27021.75|27138.8|27018.8|10
1636447090000|2021-11-09 08:38:10|27141.07|27021.07|27137.93|27017.93|27141.07|27021.07|27136.27|27016.27|10
1636447100000|2021-11-09 08:38:20|27137.75|27017.75|27134.59|27014.59|27137.75|27017.75|27134.59|27014.59|9
1636447110000|2021-11-09 08:38:30|27133.63|27013.63|27134.16|27014.16|27134.29|27014.29|27132.62|27012.62|10
1636447120000|2021-11-09 08:38:40|27133.81|27013.81|27131.33|27011.33|27133.81|27013.81|27131.33|27011.33|10
1636447130000|2021-11-09 08:38:50|27127.43|27007.43|27123.49|27003.49|27127.43|27007.43|27123.49|27003.49|10
1636447140000|2021-11-09 08:39:00|27123.47|27003.47|27121.93|27001.93|27123.84|27003.84|27121.93|27001.93|9
1636447150000|2021-11-09 08:39:10|27122.08|27002.08|27121.16|27001.16|27122.71|27002.71|27121.11|27001.11|10
1636447160000|2021-11-09 08:39:20|27121.12|27001.12|27126.48|27006.48|27126.48|27006.48|27121.12|27001.12|9
1636447170000|2021-11-09 08:39:30|27126.84|27006.84|27129.38|27009.38|27129.38|27009.38|27126.65|27006.65|10
1636447180000|2021-11-09 08:39:40|27130.97|27010.97|27131.75|27011.75|27131.95|27011.95|27130.97|27010.97|10
1636447190000|2021-11-09 08:39:50|27130.29|27010.29|27130.91|27010.91|27131.77|27011.77|27130.29|27010.29|9
1636447200000|2021-11-09 08:40:00|27131.16|27011.16|27134.76|27014.76|27134.76|27014.76|27130.06|27010.06|10
1636447210000|2021-11-09 08:40:10|27133.9|27013.9|27135.94|27015.94|27135.94|27015.94|27132.9|27012.9|10
1636447220000|2021-11-09 08:40:20|27135.82|27015.82|27136.22|27016.22|27136.67|27016.67|27134.86|27014.86|10
1636447230000|2021-11-09 08:40:30|27136.36|27016.36|27138.08|27018.08|27138.08|27018.08|27136.36|27016.36|10
1636447240000|2021-11-09 08:40:40|27138.85|27018.85|27140.39|27020.39|27143.89|27023.89|27138.85|27018.85|10
1636447250000|2021-11-09 08:40:50|27140.07|27020.07|27136.94|27016.94|27141.83|27021.83|27136.94|27016.94|10
1636447260000|2021-11-09 08:41:00|27135.37|27015.37|27131.15|27011.15|27135.37|27015.37|27131.09|27011.09|10
1636447270000|2021-11-09 08:41:10|27130.24|27010.24|27128.12|27008.12|27131.15|27011.15|27128.12|27008.12|10
1636447280000|2021-11-09 08:41:20|27128.14|27008.14|27128.89|27008.89|27129.59|27009.59|27127.75|27007.75|10
1636447290000|2021-11-09 08:41:30|27128.12|27008.12|27123.18|27003.18|27128.12|27008.12|27123.13|27003.13|10
1636447300000|2021-11-09 08:41:40|27122.97|27002.97|27122.16|27002.16|27122.97|27002.97|27121.54|27001.54|10
1636447310000|2021-11-09 08:41:50|27121.13|27001.13|27115.06|26995.06|27121.13|27001.13|27115.06|26995.06|9
1636447320000|2021-11-09 08:42:00|27114.75|26994.75|27109.32|26989.32|27115.34|26995.34|27109.32|26989.32|10
1636447330000|2021-11-09 08:42:10|27109.18|26989.18|27106.52|26986.52|27110.11|26990.11|27106.23|26986.23|9
1636447340000|2021-11-09 08:42:20|27106.36|26986.36|27105.04|26985.04|27106.36|26986.36|27103.37|26983.37|9
1636447350000|2021-11-09 08:42:30|27105.74|26985.74|27105.77|26985.77|27106.39|26986.39|27105.74|26985.74|9
1636447360000|2021-11-09 08:42:40|27104.78|26984.78|27109.43|26989.43|27109.43|26989.43|27104.52|26984.52|10
1636447370000|2021-11-09 08:42:50|27108.87|26988.87|27108.44|26988.44|27109.86|26989.86|27108.44|26988.44|10
1636447380000|2021-11-09 08:43:00|27108.38|26988.38|27108.9|26988.9|27110.34|26990.34|27107.92|26987.92|9
1636447390000|2021-11-09 08:43:10|27108.52|26988.52|27106.01|26986.01|27108.52|26988.52|27106.01|26986.01|10
1636447400000|2021-11-09 08:43:20|27106.43|26986.43|27106.43|26986.43|27108.64|26988.64|27106.26|26986.26|10
1636447410000|2021-11-09 08:43:30|27106.21|26986.21|27103.38|26983.38|27106.21|26986.21|27103.38|26983.38|10
1636447420000|2021-11-09 08:43:40|27103.55|26983.55|27101.66|26981.66|27104.16|26984.16|27101.66|26981.66|10
1636447430000|2021-11-09 08:43:50|27101.39|26981.39|27100.03|26980.03|27101.69|26981.69|27098.99|26978.99|10
1636447440000|2021-11-09 08:44:00|27099.98|26979.98|27101.3|26981.3|27101.88|26981.88|27099.77|26979.77|9
1636447450000|2021-11-09 08:44:10|27101.37|26981.37|27104.43|26984.43|27105.36|26985.36|27101.37|26981.37|10
1636447460000|2021-11-09 08:44:20|27103.32|26983.32|27104.84|26984.84|27105.54|26985.54|27103.32|26983.32|10
1636447470000|2021-11-09 08:44:30|27104.65|26984.65|27105.6|26985.6|27105.63|26985.63|27104.62|26984.62|9
1636447480000|2021-11-09 08:44:40|27105.52|26985.52|27106.6|26986.6|27106.6|26986.6|27105.02|26985.02|9
1636447490000|2021-11-09 08:44:50|27107.53|26987.53|27108.65|26988.65|27109.25|26989.25|27107.53|26987.53|10
1636447500000|2021-11-09 08:45:00|27109.17|26989.17|27107.41|26987.41|27109.4|26989.4|27106.49|26986.49|10
1636447510000|2021-11-09 08:45:10|27107.6|26987.6|27110.43|26990.43|27110.59|26990.59|27107.25|26987.25|10
1636447520000|2021-11-09 08:45:20|27112.11|26992.11|27117.94|26997.94|27117.94|26997.94|27111.64|26991.64|10
1636447530000|2021-11-09 08:45:30|27117.97|26997.97|27120.69|27000.69|27121.89|27001.89|27117.97|26997.97|10
1636447540000|2021-11-09 08:45:40|27121.29|27001.29|27125.1|27005.1|27125.1|27005.1|27120.59|27000.59|10
1636447550000|2021-11-09 08:45:50|27125.14|27005.14|27130.23|27010.23|27130.59|27010.59|27125.14|27005.14|10
1636447560000|2021-11-09 08:46:00|27130.51|27010.51|27133.56|27013.56|27133.56|27013.56|27129.77|27009.77|10
1636447570000|2021-11-09 08:46:10|27132.86|27012.86|27130.88|27010.88|27133|27013|27130.75|27010.75|10
1636447580000|2021-11-09 08:46:20|27129.31|27009.31|27127.48|27007.48|27129.72|27009.72|27127.36|27007.36|10
1636447590000|2021-11-09 08:46:30|27126.06|27006.06|27128.65|27008.65|27128.87|27008.87|27126.06|27006.06|8
1636447600000|2021-11-09 08:46:40|27128.86|27008.86|27128.81|27008.81|27129.52|27009.52|27128.24|27008.24|10
1636447610000|2021-11-09 08:46:50|27128.28|27008.28|27126.35|27006.35|27128.28|27008.28|27126.23|27006.23|10
1636447620000|2021-11-09 08:47:00|27125.21|27005.21|27124.66|27004.66|27125.56|27005.56|27123.61|27003.61|10
1636447630000|2021-11-09 08:47:10|27124.68|27004.68|27128.83|27008.83|27128.83|27008.83|27123.38|27003.38|10
1636447640000|2021-11-09 08:47:20|27129.83|27009.83|27133.37|27013.37|27133.37|27013.37|27129.09|27009.09|10
1636447650000|2021-11-09 08:47:30|27133.83|27013.83|27138.18|27018.18|27138.18|27018.18|27133.83|27013.83|10
1636447660000|2021-11-09 08:47:40|27136.62|27016.62|27134.06|27014.06|27138.45|27018.45|27134.06|27014.06|10
1636447670000|2021-11-09 08:47:50|27134.44|27014.44|27135.81|27015.81|27136.12|27016.12|27134.44|27014.44|10
1636447680000|2021-11-09 08:48:00|27136.68|27016.68|27135.19|27015.19|27137.74|27017.74|27135.19|27015.19|10
1636447690000|2021-11-09 08:48:10|27135.25|27015.25|27138.73|27018.73|27139|27019|27134.86|27014.86|10
1636447700000|2021-11-09 08:48:20|27138.56|27018.56|27140.43|27020.43|27140.53|27020.53|27138.2|27018.2|10
1636447710000|2021-11-09 08:48:30|27140.51|27020.51|27147.41|27027.41|27147.41|27027.41|27140.51|27020.51|10
1636447720000|2021-11-09 08:48:40|27147.24|27027.24|27150.02|27030.02|27150.84|27030.84|27146.89|27026.89|10
1636447730000|2021-11-09 08:48:50|27150.17|27030.17|27152.05|27032.05|27152.21|27032.21|27149.69|27029.69|10
1636447740000|2021-11-09 08:49:00|27151.39|27031.39|27147.77|27027.77|27151.6|27031.6|27147.77|27027.77|10
1636447750000|2021-11-09 08:49:10|27151.48|27031.48|27152.96|27032.96|27153.02|27033.02|27151.09|27031.09|10
1636447760000|2021-11-09 08:49:20|27152.99|27032.99|27153.6|27033.6|27153.6|27033.6|27151.73|27031.73|10
1636447770000|2021-11-09 08:49:30|27153.95|27033.95|27155.63|27035.63|27155.63|27035.63|27153.95|27033.95|10
1636447780000|2021-11-09 08:49:40|27155.6|27035.6|27155.68|27035.68|27155.68|27035.68|27155.02|27035.02|10
1636447790000|2021-11-09 08:49:50|27156.12|27036.12|27154.15|27034.15|27156.12|27036.12|27154.15|27034.15|10
1636447800000|2021-11-09 08:50:00|27155.47|27035.47|27153.51|27033.51|27155.92|27035.92|27153.51|27033.51|10
1636447810000|2021-11-09 08:50:10|27153.75|27033.75|27151.6|27031.6|27154.44|27034.44|27151.6|27031.6|9
1636447820000|2021-11-09 08:50:20|27151.02|27031.02|27151|27031|27151.92|27031.92|27150.22|27030.22|10
1636447830000|2021-11-09 08:50:30|27151.23|27031.23|27155.6|27035.6|27155.6|27035.6|27150.37|27030.37|10
1636447840000|2021-11-09 08:50:40|27155.75|27035.75|27156.15|27036.15|27156.51|27036.51|27155.54|27035.54|9
1636447850000|2021-11-09 08:50:50|27156.51|27036.51|27157.67|27037.67|27158.07|27038.07|27156.51|27036.51|10
1636447860000|2021-11-09 08:51:00|27157.88|27037.88|27153.72|27033.72|27158.1|27038.1|27153.72|27033.72|10
1636447870000|2021-11-09 08:51:10|27153.82|27033.82|27154.47|27034.47|27155.04|27035.04|27153.11|27033.11|10
1636447880000|2021-11-09 08:51:20|27153.7|27033.7|27150.87|27030.87|27153.73|27033.73|27150.87|27030.87|10
1636447890000|2021-11-09 08:51:30|27150.79|27030.79|27151.3|27031.3|27152.03|27032.03|27150.01|27030.01|10
1636447900000|2021-11-09 08:51:40|27151.22|27031.22|27153.78|27033.78|27153.78|27033.78|27151.22|27031.22|10
1636447910000|2021-11-09 08:51:50|27153.52|27033.52|27152.06|27032.06|27153.83|27033.83|27151.82|27031.82|10
1636447920000|2021-11-09 08:52:00|27153.11|27033.11|27156.03|27036.03|27156.24|27036.24|27153.11|27033.11|10
1636447930000|2021-11-09 08:52:10|27155.64|27035.64|27159.85|27039.85|27159.85|27039.85|27155.5|27035.5|10
1636447940000|2021-11-09 08:52:20|27158.43|27038.43|27160.64|27040.64|27160.64|27040.64|27158.43|27038.43|10
1636447950000|2021-11-09 08:52:30|27160.84|27040.84|27160.9|27040.9|27161.73|27041.73|27159.59|27039.59|10
1636447960000|2021-11-09 08:52:40|27163.23|27043.23|27168.33|27048.33|27168.33|27048.33|27161.7|27041.7|10
1636447970000|2021-11-09 08:52:50|27168.45|27048.45|27165.14|27045.14|27169.37|27049.37|27164.66|27044.66|10
1636447980000|2021-11-09 08:53:00|27165.91|27045.91|27168.73|27048.73|27168.73|27048.73|27165.91|27045.91|10
1636447990000|2021-11-09 08:53:10|27168.78|27048.78|27169.38|27049.38|27170.26|27050.26|27168.16|27048.16|10
1636448000000|2021-11-09 08:53:20|27169.24|27049.24|27165.37|27045.37|27169.7|27049.7|27165.36|27045.36|10
1636448010000|2021-11-09 08:53:30|27165.8|27045.8|27166.22|27046.22|27166.46|27046.46|27164.98|27044.98|10
1636448020000|2021-11-09 08:53:40|27165.56|27045.56|27166.04|27046.04|27168.68|27048.68|27165.56|27045.56|10
1636448030000|2021-11-09 08:53:50|27165.64|27045.64|27164.05|27044.05|27165.64|27045.64|27162.71|27042.71|10
1636448040000|2021-11-09 08:54:00|27164.54|27044.54|27164.36|27044.36|27165.33|27045.33|27164.36|27044.36|10
1636448050000|2021-11-09 08:54:10|27164.31|27044.31|27166.21|27046.21|27166.21|27046.21|27163.32|27043.32|10
1636448060000|2021-11-09 08:54:20|27166.45|27046.45|27164.31|27044.31|27166.52|27046.52|27164.31|27044.31|9
1636448070000|2021-11-09 08:54:30|27164.46|27044.46|27164.79|27044.79|27165.15|27045.15|27164.46|27044.46|9
1636448080000|2021-11-09 08:54:40|27163.72|27043.72|27161.53|27041.53|27163.72|27043.72|27161.53|27041.53|9
1636448090000|2021-11-09 08:54:50|27160.22|27040.22|27160.74|27040.74|27161.17|27041.17|27159.54|27039.54|9
1636448100000|2021-11-09 08:55:00|27159.56|27039.56|27160.39|27040.39|27161.44|27041.44|27158.92|27038.92|10
1636448110000|2021-11-09 08:55:10|27161.6|27041.6|27161.35|27041.35|27161.74|27041.74|27160.71|27040.71|10
1636448120000|2021-11-09 08:55:20|27160.74|27040.74|27158.28|27038.28|27160.74|27040.74|27157.78|27037.78|10
1636448130000|2021-11-09 08:55:30|27157.14|27037.14|27157.93|27037.93|27158.43|27038.43|27156.43|27036.43|10
1636448140000|2021-11-09 08:55:40|27157.32|27037.32|27160.27|27040.27|27161.33|27041.33|27157.32|27037.32|10
1636448150000|2021-11-09 08:55:50|27160.32|27040.32|27159.57|27039.57|27161.39|27041.39|27159.33|27039.33|10
1636448160000|2021-11-09 08:56:00|27158.49|27038.49|27159.76|27039.76|27159.95|27039.95|27158.45|27038.45|9
1636448170000|2021-11-09 08:56:10|27160.46|27040.46|27162.88|27042.88|27162.88|27042.88|27160.27|27040.27|8
1636448180000|2021-11-09 08:56:20|27162.94|27042.94|27165.03|27045.03|27165.03|27045.03|27162.94|27042.94|10
1636448190000|2021-11-09 08:56:30|27165.13|27045.13|27169.57|27049.57|27169.57|27049.57|27164.8|27044.8|10
1636448200000|2021-11-09 08:56:40|27170.08|27050.08|27173.32|27053.32|27173.62|27053.62|27170.08|27050.08|10
1636448210000|2021-11-09 08:56:50|27174.06|27054.06|27174.59|27054.59|27176.13|27056.13|27174.06|27054.06|10
1636448220000|2021-11-09 08:57:00|27174.62|27054.62|27173.86|27053.86|27176.04|27056.04|27173.86|27053.86|9
1636448230000|2021-11-09 08:57:10|27172.65|27052.65|27170.84|27050.84|27173.18|27053.18|27170.84|27050.84|9
1636448240000|2021-11-09 08:57:20|27168.84|27048.84|27166.32|27046.32|27169.16|27049.16|27166.32|27046.32|10
1636448250000|2021-11-09 08:57:30|27167.1|27047.1|27165.45|27045.45|27167.1|27047.1|27165.01|27045.01|10
1636448260000|2021-11-09 08:57:40|27165.3|27045.3|27164.6|27044.6|27165.3|27045.3|27162.55|27042.55|10
1636448270000|2021-11-09 08:57:50|27163.34|27043.34|27162.91|27042.91|27164.46|27044.46|27162.83|27042.83|9
1636448280000|2021-11-09 08:58:00|27162.84|27042.84|27164.9|27044.9|27164.9|27044.9|27162.35|27042.35|10
1636448290000|2021-11-09 08:58:10|27163.71|27043.71|27172.86|27052.86|27172.86|27052.86|27163.71|27043.71|10
1636448300000|2021-11-09 08:58:20|27172.92|27052.92|27175.26|27055.26|27175.26|27055.26|27172.38|27052.38|10
1636448310000|2021-11-09 08:58:30|27175.29|27055.29|27177.02|27057.02|27177.02|27057.02|27174.82|27054.82|10
1636448320000|2021-11-09 08:58:40|27177.35|27057.35|27184.91|27064.91|27184.91|27064.91|27177.35|27057.35|10
1636448330000|2021-11-09 08:58:50|27185.31|27065.31|27184.67|27064.67|27185.31|27065.31|27183.83|27063.83|10
1636448340000|2021-11-09 08:59:00|27184.78|27064.78|27186.35|27066.35|27186.35|27066.35|27183.99|27063.99|10
1636448350000|2021-11-09 08:59:10|27187.03|27067.03|27184.81|27064.81|27187.03|27067.03|27184.68|27064.68|10
1636448360000|2021-11-09 08:59:20|27184.45|27064.45|27185.49|27065.49|27185.72|27065.72|27184.34|27064.34|10
1636448370000|2021-11-09 08:59:30|27185.52|27065.52|27187.07|27067.07|27188.55|27068.55|27185.52|27065.52|10
1636448380000|2021-11-09 08:59:40|27188.67|27068.67|27188.97|27068.97|27188.97|27068.97|27186.98|27066.98|10
1636448390000|2021-11-09 08:59:50|27189.5|27069.5|27188.66|27068.66|27189.5|27069.5|27187.02|27067.02|10
1636448400000|2021-11-09 09:00:00|27188.88|27068.88|27182.59|27062.59|27188.88|27068.88|27182.59|27062.59|9
1636448410000|2021-11-09 09:00:10|27181.56|27061.56|27178.69|27058.69|27181.56|27061.56|27178.69|27058.69|10
1636448420000|2021-11-09 09:00:20|27178.23|27058.23|27177.03|27057.03|27178.23|27058.23|27176.66|27056.66|10
1636448430000|2021-11-09 09:00:30|27176.51|27056.51|27172.75|27052.75|27176.6|27056.6|27172.75|27052.75|10
1636448440000|2021-11-09 09:00:40|27173.65|27053.65|27171.77|27051.77|27173.65|27053.65|27171.57|27051.57|9
1636448450000|2021-11-09 09:00:50|27171.32|27051.32|27169.42|27049.42|27171.32|27051.32|27169.42|27049.42|10
1636448460000|2021-11-09 09:01:00|27170.29|27050.29|27168.56|27048.56|27170.29|27050.29|27168.56|27048.56|10
1636448470000|2021-11-09 09:01:10|27168.72|27048.72|27170.71|27050.71|27170.71|27050.71|27168.66|27048.66|9
1636448480000|2021-11-09 09:01:20|27170.35|27050.35|27169.13|27049.13|27171.14|27051.14|27169.04|27049.04|10
1636448490000|2021-11-09 09:01:30|27168.84|27048.84|27168.01|27048.01|27168.84|27048.84|27168.01|27048.01|10
1636448500000|2021-11-09 09:01:40|27169.04|27049.04|27172.17|27052.17|27172.17|27052.17|27169.04|27049.04|9
1636448510000|2021-11-09 09:01:50|27171.99|27051.99|27169.8|27049.8|27171.99|27051.99|27169.09|27049.09|10
1636448520000|2021-11-09 09:02:00|27168.88|27048.88|27166.49|27046.49|27169.09|27049.09|27166.49|27046.49|10
1636448530000|2021-11-09 09:02:10|27167.38|27047.38|27165.16|27045.16|27167.38|27047.38|27164.62|27044.62|9
1636448540000|2021-11-09 09:02:20|27166.47|27046.47|27163.94|27043.94|27166.66|27046.66|27163.92|27043.92|10
1636448550000|2021-11-09 09:02:30|27165.38|27045.38|27164.14|27044.14|27165.61|27045.61|27164.08|27044.08|9
1636448560000|2021-11-09 09:02:40|27164.48|27044.48|27165.21|27045.21|27165.54|27045.54|27164.48|27044.48|10
1636448570000|2021-11-09 09:02:50|27166.2|27046.2|27163.61|27043.61|27166.24|27046.24|27163.61|27043.61|10
1636448580000|2021-11-09 09:03:00|27163|27043|27152.3|27032.3|27163|27043|27152.3|27032.3|10
1636448590000|2021-11-09 09:03:10|27150.57|27030.57|27148.2|27028.2|27150.57|27030.57|27148.2|27028.2|10
1636448600000|2021-11-09 09:03:20|27146.86|27026.86|27145.24|27025.24|27147.13|27027.13|27145.24|27025.24|9
1636448610000|2021-11-09 09:03:30|27145.4|27025.4|27141.16|27021.16|27145.4|27025.4|27141.16|27021.16|9
1636448620000|2021-11-09 09:03:40|27140.27|27020.27|27136.96|27016.96|27140.27|27020.27|27135.93|27015.93|10
1636448630000|2021-11-09 09:03:50|27137.09|27017.09|27132.56|27012.56|27137.09|27017.09|27132.56|27012.56|10
1636448640000|2021-11-09 09:04:00|27132.53|27012.53|27134.37|27014.37|27135.13|27015.13|27132.53|27012.53|10
1636448650000|2021-11-09 09:04:10|27134.24|27014.24|27133.8|27013.8|27135.2|27015.2|27131.1|27011.1|10
1636448660000|2021-11-09 09:04:20|27134.11|27014.11|27135.6|27015.6|27135.85|27015.85|27134.07|27014.07|10
1636448670000|2021-11-09 09:04:30|27135.13|27015.13|27137.72|27017.72|27137.72|27017.72|27135.13|27015.13|9
1636448680000|2021-11-09 09:04:40|27137.91|27017.91|27137.56|27017.56|27137.92|27017.92|27135.97|27015.97|10
1636448690000|2021-11-09 09:04:50|27137.66|27017.66|27135.36|27015.36|27138.33|27018.33|27135.36|27015.36|10
1636448700000|2021-11-09 09:05:00|27134.47|27014.47|27131.32|27011.32|27134.54|27014.54|27131.32|27011.32|10
1636448710000|2021-11-09 09:05:10|27130.7|27010.7|27129.88|27009.88|27132.28|27012.28|27129.88|27009.88|10
1636448720000|2021-11-09 09:05:20|27130.93|27010.93|27129.87|27009.87|27131.12|27011.12|27129.52|27009.52|10
1636448730000|2021-11-09 09:05:30|27130.68|27010.68|27138.46|27018.46|27138.46|27018.46|27130.68|27010.68|10
1636448740000|2021-11-09 09:05:40|27138.41|27018.41|27144.57|27024.57|27145.5|27025.5|27138.41|27018.41|10
1636448750000|2021-11-09 09:05:50|27144.62|27024.62|27147.49|27027.49|27147.49|27027.49|27144.62|27024.62|10
1636448760000|2021-11-09 09:06:00|27147.86|27027.86|27152.05|27032.05|27152.73|27032.73|27147.86|27027.86|10
1636448770000|2021-11-09 09:06:10|27154.24|27034.24|27157.47|27037.47|27157.47|27037.47|27153.66|27033.66|10
1636448780000|2021-11-09 09:06:20|27156.32|27036.32|27153.63|27033.63|27156.32|27036.32|27153.47|27033.47|10
1636448790000|2021-11-09 09:06:30|27153.62|27033.62|27151.2|27031.2|27153.62|27033.62|27150.64|27030.64|10
1636448800000|2021-11-09 09:06:40|27150.18|27030.18|27152.02|27032.02|27152.02|27032.02|27150.18|27030.18|10
1636448810000|2021-11-09 09:06:50|27152.46|27032.46|27153.62|27033.62|27153.62|27033.62|27152.46|27032.46|7
1636448820000|2021-11-09 09:07:00|27154.42|27034.42|27155.6|27035.6|27156.04|27036.04|27153.13|27033.13|10
1636448830000|2021-11-09 09:07:10|27155.66|27035.66|27154.1|27034.1|27155.66|27035.66|27153.69|27033.69|10
1636448840000|2021-11-09 09:07:20|27153.84|27033.84|27152.49|27032.49|27153.88|27033.88|27151.63|27031.63|10
1636448850000|2021-11-09 09:07:30|27153.36|27033.36|27152.27|27032.27|27153.36|27033.36|27150.95|27030.95|10
1636448860000|2021-11-09 09:07:40|27152.17|27032.17|27153.62|27033.62|27153.71|27033.71|27152.17|27032.17|10
1636448870000|2021-11-09 09:07:50|27153.7|27033.7|27152.31|27032.31|27154.16|27034.16|27152.31|27032.31|9
1636448880000|2021-11-09 09:08:00|27152.19|27032.19|27155.71|27035.71|27155.71|27035.71|27152.19|27032.19|10
1636448890000|2021-11-09 09:08:10|27155.68|27035.68|27153.82|27033.82|27155.68|27035.68|27153.82|27033.82|9
1636448900000|2021-11-09 09:08:20|27153.99|27033.99|27153.11|27033.11|27154.86|27034.86|27152.91|27032.91|10
1636448910000|2021-11-09 09:08:30|27153.36|27033.36|27154.58|27034.58|27155.16|27035.16|27153.29|27033.29|10
1636448920000|2021-11-09 09:08:40|27154.77|27034.77|27153.91|27033.91|27155.02|27035.02|27153.34|27033.34|10
1636448930000|2021-11-09 09:08:50|27153.49|27033.49|27153.08|27033.08|27154.13|27034.13|27153.08|27033.08|9
1636448940000|2021-11-09 09:09:00|27153.21|27033.21|27153.38|27033.38|27153.38|27033.38|27152.85|27032.85|5
1636448950000|2021-11-09 09:09:10|27153.43|27033.43|27152.21|27032.21|27153.68|27033.68|27151.89|27031.89|10
1636448960000|2021-11-09 09:09:20|27150.5|27030.5|27148.55|27028.55|27150.5|27030.5|27147.37|27027.37|10
1636448970000|2021-11-09 09:09:30|27148.44|27028.44|27147.32|27027.32|27148.44|27028.44|27147.04|27027.04|9
1636448980000|2021-11-09 09:09:40|27148.53|27028.53|27154.36|27034.36|27155.26|27035.26|27148.53|27028.53|10
1636448990000|2021-11-09 09:09:50|27154.61|27034.61|27155.94|27035.94|27155.94|27035.94|27154.09|27034.09|10
1636449000000|2021-11-09 09:10:00|27155.79|27035.79|27155.55|27035.55|27157.36|27037.36|27155.55|27035.55|10
1636449010000|2021-11-09 09:10:10|27155.5|27035.5|27153.57|27033.57|27156.12|27036.12|27153.57|27033.57|10
1636449020000|2021-11-09 09:10:20|27153.61|27033.61|27154.98|27034.98|27154.98|27034.98|27153.41|27033.41|10
1636449030000|2021-11-09 09:10:30|27153.88|27033.88|27154.72|27034.72|27155.33|27035.33|27153.87|27033.87|10
1636449040000|2021-11-09 09:10:40|27154.74|27034.74|27155.39|27035.39|27155.39|27035.39|27154.53|27034.53|10
1636449050000|2021-11-09 09:10:50|27155.66|27035.66|27157.11|27037.11|27157.11|27037.11|27155.53|27035.53|9
1636449060000|2021-11-09 09:11:00|27157.05|27037.05|27154.76|27034.76|27157.18|27037.18|27154.49|27034.49|9
1636449070000|2021-11-09 09:11:10|27154.87|27034.87|27154.25|27034.25|27155.03|27035.03|27153.07|27033.07|10
1636449080000|2021-11-09 09:11:20|27153.95|27033.95|27151.18|27031.18|27153.95|27033.95|27151.18|27031.18|9
1636449090000|2021-11-09 09:11:30|27151.27|27031.27|27150.11|27030.11|27151.27|27031.27|27148.02|27028.02|10
1636449100000|2021-11-09 09:11:40|27148.66|27028.66|27145.9|27025.9|27148.68|27028.68|27145.83|27025.83|9
1636449110000|2021-11-09 09:11:50|27145.67|27025.67|27151.06|27031.06|27151.06|27031.06|27145.67|27025.67|10
1636449120000|2021-11-09 09:12:00|27151.6|27031.6|27153.62|27033.62|27153.62|27033.62|27150.14|27030.14|10
1636449130000|2021-11-09 09:12:10|27153.57|27033.57|27153.18|27033.18|27155.73|27035.73|27153.18|27033.18|10
1636449140000|2021-11-09 09:12:20|27153.22|27033.22|27152.97|27032.97|27153.99|27033.99|27151.65|27031.65|10
1636449150000|2021-11-09 09:12:30|27153.39|27033.39|27150.11|27030.11|27153.89|27033.89|27150.11|27030.11|10
1636449160000|2021-11-09 09:12:40|27150.92|27030.92|27150.52|27030.52|27151.28|27031.28|27149.77|27029.77|10
1636449170000|2021-11-09 09:12:50|27150.45|27030.45|27148.96|27028.96|27150.45|27030.45|27148.88|27028.88|10
1636449180000|2021-11-09 09:13:00|27149.14|27029.14|27146.59|27026.59|27149.14|27029.14|27146.06|27026.06|10
1636449190000|2021-11-09 09:13:10|27146.17|27026.17|27143.13|27023.13|27146.17|27026.17|27143.13|27023.13|10
1636449200000|2021-11-09 09:13:20|27142.1|27022.1|27138.99|27018.99|27142.29|27022.29|27138.86|27018.86|10
1636449210000|2021-11-09 09:13:30|27139.17|27019.17|27139.72|27019.72|27139.72|27019.72|27138.45|27018.45|10
1636449220000|2021-11-09 09:13:40|27139.31|27019.31|27143.05|27023.05|27143.05|27023.05|27139.31|27019.31|10
1636449230000|2021-11-09 09:13:50|27142.8|27022.8|27140.97|27020.97|27143.73|27023.73|27140.97|27020.97|9
1636449240000|2021-11-09 09:14:00|27140.42|27020.42|27140.84|27020.84|27141.45|27021.45|27139.56|27019.56|10
1636449250000|2021-11-09 09:14:10|27140.39|27020.39|27137.21|27017.21|27141.31|27021.31|27137.21|27017.21|10
1636449260000|2021-11-09 09:14:20|27137.46|27017.46|27133.43|27013.43|27137.46|27017.46|27133.43|27013.43|10
1636449270000|2021-11-09 09:14:30|27132.82|27012.82|27135.67|27015.67|27135.67|27015.67|27132.02|27012.02|10
1636449280000|2021-11-09 09:14:40|27135.55|27015.55|27134.31|27014.31|27135.71|27015.71|27134.31|27014.31|10
1636449290000|2021-11-09 09:14:50|27134.46|27014.46|27132.14|27012.14|27134.46|27014.46|27131.93|27011.93|10
1636449300000|2021-11-09 09:15:00|27133.19|27013.19|27139.39|27019.39|27139.39|27019.39|27133.19|27013.19|10
1636449310000|2021-11-09 09:15:10|27139.07|27019.07|27142.76|27022.76|27142.84|27022.84|27139.07|27019.07|10
1636449320000|2021-11-09 09:15:20|27142.36|27022.36|27143.85|27023.85|27143.98|27023.98|27141.42|27021.42|10
1636449330000|2021-11-09 09:15:30|27144.16|27024.16|27145.49|27025.49|27146.66|27026.66|27143.91|27023.91|10
1636449340000|2021-11-09 09:15:40|27147.9|27027.9|27140.11|27020.11|27147.94|27027.94|27140.11|27020.11|10
1636449350000|2021-11-09 09:15:50|27140.02|27020.02|27139.34|27019.34|27140.71|27020.71|27139.16|27019.16|10
1636449360000|2021-11-09 09:16:00|27139.07|27019.07|27138.8|27018.8|27139.07|27019.07|27138.52|27018.52|9
1636449370000|2021-11-09 09:16:10|27138.04|27018.04|27140.66|27020.66|27140.76|27020.76|27137.96|27017.96|10
1636449380000|2021-11-09 09:16:20|27140.26|27020.26|27139.35|27019.35|27141.82|27021.82|27139.29|27019.29|10
1636449390000|2021-11-09 09:16:30|27139.61|27019.61|27141.54|27021.54|27142.14|27022.14|27139.61|27019.61|10
1636449400000|2021-11-09 09:16:40|27141.29|27021.29|27142.39|27022.39|27142.57|27022.57|27141.06|27021.06|9
1636449410000|2021-11-09 09:16:50|27141.06|27021.06|27143.04|27023.04|27143.32|27023.32|27141.06|27021.06|10
1636449420000|2021-11-09 09:17:00|27142.88|27022.88|27144.25|27024.25|27144.25|27024.25|27142.85|27022.85|10
1636449430000|2021-11-09 09:17:10|27144.57|27024.57|27153.62|27033.62|27153.62|27033.62|27144.57|27024.57|10
1636449440000|2021-11-09 09:17:20|27154.41|27034.41|27156.72|27036.72|27156.72|27036.72|27154.41|27034.41|10
1636449450000|2021-11-09 09:17:30|27156.9|27036.9|27164.57|27044.57|27165|27045|27156.1|27036.1|10
1636449460000|2021-11-09 09:17:40|27164.11|27044.11|27161.03|27041.03|27164.11|27044.11|27160.84|27040.84|10
1636449470000|2021-11-09 09:17:50|27158.6|27038.6|27159.13|27039.13|27161.36|27041.36|27158.6|27038.6|9
1636449480000|2021-11-09 09:18:00|27158.1|27038.1|27157.74|27037.74|27158.1|27038.1|27156.78|27036.78|10
1636449490000|2021-11-09 09:18:10|27157.5|27037.5|27155.16|27035.16|27157.5|27037.5|27154.01|27034.01|8
1636449500000|2021-11-09 09:18:20|27155.51|27035.51|27153.13|27033.13|27155.51|27035.51|27153.11|27033.11|10
1636449510000|2021-11-09 09:18:30|27152.81|27032.81|27152.13|27032.13|27153.21|27033.21|27152.03|27032.03|10
1636449520000|2021-11-09 09:18:40|27152.14|27032.14|27151.17|27031.17|27152.71|27032.71|27150.53|27030.53|10
1636449530000|2021-11-09 09:18:50|27151.15|27031.15|27151.51|27031.51|27151.81|27031.81|27150.49|27030.49|9
1636449540000|2021-11-09 09:19:00|27151.45|27031.45|27149.63|27029.63|27151.66|27031.66|27149.63|27029.63|10
1636449550000|2021-11-09 09:19:10|27150.84|27030.84|27154.15|27034.15|27154.15|27034.15|27150.84|27030.84|10
1636449560000|2021-11-09 09:19:20|27154.32|27034.32|27152.54|27032.54|27154.67|27034.67|27152.54|27032.54|10
1636449570000|2021-11-09 09:19:30|27151.85|27031.85|27150.73|27030.73|27151.85|27031.85|27150.49|27030.49|9
1636449580000|2021-11-09 09:19:40|27150.19|27030.19|27151.75|27031.75|27153.3|27033.3|27150.15|27030.15|9
1636449590000|2021-11-09 09:19:50|27152.9|27032.9|27155.44|27035.44|27156.26|27036.26|27152.22|27032.22|10
1636449600000|2021-11-09 09:20:00|27154.78|27034.78|27153.87|27033.87|27156.23|27036.23|27153.68|27033.68|9
1636449610000|2021-11-09 09:20:10|27154.06|27034.06|27153.08|27033.08|27154.06|27034.06|27152.46|27032.46|9
1636449620000|2021-11-09 09:20:20|27153.02|27033.02|27152.61|27032.61|27153.22|27033.22|27151.34|27031.34|10
1636449630000|2021-11-09 09:20:30|27152.05|27032.05|27150.95|27030.95|27152.05|27032.05|27150.93|27030.93|10
1636449640000|2021-11-09 09:20:40|27151.12|27031.12|27151.07|27031.07|27151.78|27031.78|27150.6|27030.6|10
1636449650000|2021-11-09 09:20:50|27151.01|27031.01|27153.21|27033.21|27153.36|27033.36|27150.73|27030.73|9
1636449660000|2021-11-09 09:21:00|27150.89|27030.89|27148|27028|27150.89|27030.89|27148|27028|9
1636449670000|2021-11-09 09:21:10|27147.86|27027.86|27148.56|27028.56|27149.29|27029.29|27147.86|27027.86|9
1636449680000|2021-11-09 09:21:20|27149.03|27029.03|27150.53|27030.53|27150.53|27030.53|27148.41|27028.41|10
1636449690000|2021-11-09 09:21:30|27150.7|27030.7|27159.5|27039.5|27159.5|27039.5|27150.7|27030.7|9
1636449700000|2021-11-09 09:21:40|27159.86|27039.86|27159.41|27039.41|27159.86|27039.86|27159.15|27039.15|8
1636449710000|2021-11-09 09:21:50|27160|27040|27162.83|27042.83|27162.83|27042.83|27160|27040|9
1636449720000|2021-11-09 09:22:00|27163.86|27043.86|27164.2|27044.2|27165.05|27045.05|27163.71|27043.71|8
1636449730000|2021-11-09 09:22:10|27163.94|27043.94|27162.32|27042.32|27164.34|27044.34|27162.32|27042.32|9
1636449740000|2021-11-09 09:22:20|27161.59|27041.59|27157.99|27037.99|27161.69|27041.69|27157.99|27037.99|9
1636449750000|2021-11-09 09:22:30|27159.12|27039.12|27158.11|27038.11|27159.12|27039.12|27157.16|27037.16|10
1636449760000|2021-11-09 09:22:40|27157.31|27037.31|27154.54|27034.54|27157.31|27037.31|27154.54|27034.54|10
1636449770000|2021-11-09 09:22:50|27154.88|27034.88|27154.01|27034.01|27154.88|27034.88|27153.65|27033.65|10
1636449780000|2021-11-09 09:23:00|27154.62|27034.62|27150.65|27030.65|27154.62|27034.62|27150.65|27030.65|10
1636449790000|2021-11-09 09:23:10|27151.98|27031.98|27152.71|27032.71|27152.71|27032.71|27151.03|27031.03|9
1636449800000|2021-11-09 09:23:20|27152.65|27032.65|27153.45|27033.45|27153.82|27033.82|27152.11|27032.11|10
1636449810000|2021-11-09 09:23:30|27153.42|27033.42|27157.37|27037.37|27157.37|27037.37|27153.42|27033.42|9
1636449820000|2021-11-09 09:23:40|27157.66|27037.66|27162.51|27042.51|27162.51|27042.51|27157.57|27037.57|10
1636449830000|2021-11-09 09:23:50|27162.04|27042.04|27165.86|27045.86|27165.86|27045.86|27162.04|27042.04|10
1636449840000|2021-11-09 09:24:00|27165.67|27045.67|27168.05|27048.05|27169.08|27049.08|27165.67|27045.67|10
1636449850000|2021-11-09 09:24:10|27168.4|27048.4|27177.2|27057.2|27178.47|27058.47|27168.4|27048.4|10
1636449860000|2021-11-09 09:24:20|27176.67|27056.67|27174.55|27054.55|27176.69|27056.69|27173.85|27053.85|10
1636449870000|2021-11-09 09:24:30|27174.67|27054.67|27178.24|27058.24|27178.38|27058.38|27174.67|27054.67|10
1636449880000|2021-11-09 09:24:40|27177.65|27057.65|27177.2|27057.2|27177.81|27057.81|27175.84|27055.84|9
1636449890000|2021-11-09 09:24:50|27177.04|27057.04|27178.87|27058.87|27178.87|27058.87|27177.04|27057.04|10
1636449900000|2021-11-09 09:25:00|27178.64|27058.64|27177.95|27057.95|27178.64|27058.64|27177.45|27057.45|10
1636449910000|2021-11-09 09:25:10|27178.43|27058.43|27181.23|27061.23|27181.92|27061.92|27178.43|27058.43|10
1636449920000|2021-11-09 09:25:20|27182.34|27062.34|27184.41|27064.41|27184.41|27064.41|27181.84|27061.84|10
1636449930000|2021-11-09 09:25:30|27186.02|27066.02|27187.43|27067.43|27187.73|27067.73|27185.6|27065.6|10
1636449940000|2021-11-09 09:25:40|27187.34|27067.34|27186.74|27066.74|27187.96|27067.96|27186.28|27066.28|10
1636449950000|2021-11-09 09:25:50|27184.76|27064.76|27181.61|27061.61|27184.76|27064.76|27181.42|27061.42|10
1636449960000|2021-11-09 09:26:00|27181.33|27061.33|27179.79|27059.79|27181.89|27061.89|27179.79|27059.79|10
1636449970000|2021-11-09 09:26:10|27179.7|27059.7|27178.12|27058.12|27182.05|27062.05|27178.12|27058.12|10
1636449980000|2021-11-09 09:26:20|27178.6|27058.6|27181.11|27061.11|27181.11|27061.11|27177.58|27057.58|10
1636449990000|2021-11-09 09:26:30|27181.05|27061.05|27178.56|27058.56|27181.05|27061.05|27178.56|27058.56|10
1636450000000|2021-11-09 09:26:40|27178.5|27058.5|27179.59|27059.59|27179.77|27059.77|27177.85|27057.85|9
1636450010000|2021-11-09 09:26:50|27178.63|27058.63|27176.93|27056.93|27179.52|27059.52|27176.59|27056.59|10
1636450020000|2021-11-09 09:27:00|27177.12|27057.12|27180.36|27060.36|27181.56|27061.56|27177.12|27057.12|10
1636450030000|2021-11-09 09:27:10|27180.16|27060.16|27180.98|27060.98|27180.98|27060.98|27179.42|27059.42|10
1636450040000|2021-11-09 09:27:20|27180.74|27060.74|27177.98|27057.98|27180.74|27060.74|27177.98|27057.98|10
1636450050000|2021-11-09 09:27:30|27177.56|27057.56|27175.28|27055.28|27177.62|27057.62|27175.28|27055.28|10
1636450060000|2021-11-09 09:27:40|27175.67|27055.67|27171.24|27051.24|27175.67|27055.67|27171.24|27051.24|9
1636450070000|2021-11-09 09:27:50|27170.18|27050.18|27169.86|27049.86|27171.27|27051.27|27169.86|27049.86|10
1636450080000|2021-11-09 09:28:00|27170.94|27050.94|27171.59|27051.59|27171.59|27051.59|27169.47|27049.47|10
1636450090000|2021-11-09 09:28:10|27172.15|27052.15|27173.51|27053.51|27173.51|27053.51|27171.35|27051.35|10
1636450100000|2021-11-09 09:28:20|27174.77|27054.77|27178.32|27058.32|27178.32|27058.32|27173.61|27053.61|10
1636450110000|2021-11-09 09:28:30|27178.31|27058.31|27180.16|27060.16|27180.16|27060.16|27176.96|27056.96|10
1636450120000|2021-11-09 09:28:40|27178.92|27058.92|27179.06|27059.06|27179.35|27059.35|27177.88|27057.88|10
1636450130000|2021-11-09 09:28:50|27179.16|27059.16|27182.21|27062.21|27182.43|27062.43|27178.67|27058.67|10
1636450140000|2021-11-09 09:29:00|27181.68|27061.68|27183.69|27063.69|27184.33|27064.33|27181.27|27061.27|10
1636450150000|2021-11-09 09:29:10|27183.81|27063.81|27181.43|27061.43|27184.51|27064.51|27180.85|27060.85|10
1636450160000|2021-11-09 09:29:20|27181.89|27061.89|27180.53|27060.53|27183.45|27063.45|27180.53|27060.53|10
1636450170000|2021-11-09 09:29:30|27182.06|27062.06|27183.71|27063.71|27183.71|27063.71|27182.06|27062.06|9
1636450180000|2021-11-09 09:29:40|27183.64|27063.64|27183.03|27063.03|27184.48|27064.48|27183.03|27063.03|10
1636450190000|2021-11-09 09:29:50|27182.82|27062.82|27183.96|27063.96|27184.62|27064.62|27182.38|27062.38|9
1636450200000|2021-11-09 09:30:00|27184.43|27064.43|27182.17|27062.17|27184.54|27064.54|27182.17|27062.17|10
1636450210000|2021-11-09 09:30:10|27182.15|27062.15|27180.63|27060.63|27182.15|27062.15|27180.63|27060.63|9
1636450220000|2021-11-09 09:30:20|27180.25|27060.25|27173.23|27053.23|27180.6|27060.6|27173.23|27053.23|10
1636450230000|2021-11-09 09:30:30|27174.65|27054.65|27170.93|27050.93|27174.65|27054.65|27170.93|27050.93|9
1636450240000|2021-11-09 09:30:40|27171.17|27051.17|27169.21|27049.21|27171.17|27051.17|27168.78|27048.78|10
1636450250000|2021-11-09 09:30:50|27169.52|27049.52|27173.43|27053.43|27174.26|27054.26|27169.52|27049.52|8
1636450260000|2021-11-09 09:31:00|27173.45|27053.45|27171.83|27051.83|27173.45|27053.45|27171.83|27051.83|9
1636450270000|2021-11-09 09:31:10|27171.45|27051.45|27171|27051|27171.45|27051.45|27169.48|27049.48|10
1636450280000|2021-11-09 09:31:20|27170.79|27050.79|27172.76|27052.76|27172.76|27052.76|27170.79|27050.79|10
1636450290000|2021-11-09 09:31:30|27174.66|27054.66|27175.89|27055.89|27175.89|27055.89|27173.56|27053.56|10
1636450300000|2021-11-09 09:31:40|27175.88|27055.88|27176.12|27056.12|27177.12|27057.12|27175.88|27055.88|10
1636450310000|2021-11-09 09:31:50|27176.24|27056.24|27175.6|27055.6|27176.24|27056.24|27174.13|27054.13|10
1636450320000|2021-11-09 09:32:00|27175.13|27055.13|27173.71|27053.71|27175.67|27055.67|27173.39|27053.39|9
1636450330000|2021-11-09 09:32:10|27173.4|27053.4|27173.44|27053.44|27173.76|27053.76|27172.05|27052.05|10
1636450340000|2021-11-09 09:32:20|27172.88|27052.88|27172.57|27052.57|27172.88|27052.88|27171.67|27051.67|10
1636450350000|2021-11-09 09:32:30|27173.94|27053.94|27176.72|27056.72|27176.72|27056.72|27173.94|27053.94|9
1636450360000|2021-11-09 09:32:40|27177.13|27057.13|27177.96|27057.96|27178.66|27058.66|27177.13|27057.13|10
1636450370000|2021-11-09 09:32:50|27177.84|27057.84|27174.04|27054.04|27178.68|27058.68|27174.04|27054.04|10
1636450380000|2021-11-09 09:33:00|27174.39|27054.39|27174.15|27054.15|27174.49|27054.49|27172.93|27052.93|10
1636450390000|2021-11-09 09:33:10|27173.73|27053.73|27172.17|27052.17|27173.98|27053.98|27172.17|27052.17|9
1636450400000|2021-11-09 09:33:20|27171.59|27051.59|27167.83|27047.83|27171.59|27051.59|27167.83|27047.83|9
1636450410000|2021-11-09 09:33:30|27167.7|27047.7|27168.25|27048.25|27168.25|27048.25|27166.86|27046.86|10
1636450420000|2021-11-09 09:33:40|27168.01|27048.01|27173.43|27053.43|27173.43|27053.43|27168.01|27048.01|10
1636450430000|2021-11-09 09:33:50|27172.97|27052.97|27176.54|27056.54|27177.74|27057.74|27172.97|27052.97|10
1636450440000|2021-11-09 09:34:00|27177.6|27057.6|27184.42|27064.42|27184.42|27064.42|27177.6|27057.6|10
1636450450000|2021-11-09 09:34:10|27183.94|27063.94|27189.08|27069.08|27189.17|27069.17|27183.58|27063.58|10
1636450460000|2021-11-09 09:34:20|27189.61|27069.61|27201.5|27081.5|27201.5|27081.5|27189.61|27069.61|9
1636450470000|2021-11-09 09:34:30|27201.82|27081.82|27209.09|27089.09|27209.21|27089.21|27201.82|27081.82|10
1636450480000|2021-11-09 09:34:40|27210.71|27090.71|27217.6|27097.6|27217.6|27097.6|27210.71|27090.71|10
1636450490000|2021-11-09 09:34:50|27216.87|27096.87|27206.02|27086.02|27218.83|27098.83|27206.02|27086.02|10
1636450500000|2021-11-09 09:35:00|27203.43|27083.43|27200.52|27080.52|27203.43|27083.43|27200.42|27080.42|10
1636450510000|2021-11-09 09:35:10|27201.04|27081.04|27196.76|27076.76|27201.04|27081.04|27196.76|27076.76|10
1636450520000|2021-11-09 09:35:20|27192.6|27072.6|27184.56|27064.56|27192.6|27072.6|27184.56|27064.56|10
1636450530000|2021-11-09 09:35:30|27183.68|27063.68|27176.91|27056.91|27183.68|27063.68|27176.91|27056.91|10
1636450540000|2021-11-09 09:35:40|27177.45|27057.45|27177.34|27057.34|27177.7|27057.7|27176.69|27056.69|10
1636450550000|2021-11-09 09:35:50|27177.11|27057.11|27176.06|27056.06|27177.11|27057.11|27175.32|27055.32|10
1636450560000|2021-11-09 09:36:00|27175.3|27055.3|27170.89|27050.89|27175.3|27055.3|27170.89|27050.89|9
1636450570000|2021-11-09 09:36:10|27171.83|27051.83|27171.67|27051.67|27171.94|27051.94|27170.66|27050.66|10
1636450580000|2021-11-09 09:36:20|27171.29|27051.29|27168.57|27048.57|27172.48|27052.48|27168.57|27048.57|10
1636450590000|2021-11-09 09:36:30|27168.78|27048.78|27161.63|27041.63|27169.97|27049.97|27161.63|27041.63|10
1636450600000|2021-11-09 09:36:40|27161.45|27041.45|27157.7|27037.7|27161.45|27041.45|27157.37|27037.37|10
1636450610000|2021-11-09 09:36:50|27157.25|27037.25|27156.11|27036.11|27158.22|27038.22|27156.11|27036.11|10
1636450620000|2021-11-09 09:37:00|27156.55|27036.55|27155.4|27035.4|27156.88|27036.88|27155.39|27035.39|10
1636450630000|2021-11-09 09:37:10|27154.99|27034.99|27151.77|27031.77|27154.99|27034.99|27151.77|27031.77|9
1636450640000|2021-11-09 09:37:20|27151.54|27031.54|27151.21|27031.21|27152.49|27032.49|27150.32|27030.32|10
1636450650000|2021-11-09 09:37:30|27151.14|27031.14|27148.24|27028.24|27151.14|27031.14|27146.86|27026.86|10
1636450660000|2021-11-09 09:37:40|27148.63|27028.63|27147.7|27027.7|27148.71|27028.71|27145.46|27025.46|9
1636450670000|2021-11-09 09:37:50|27147.86|27027.86|27149.5|27029.5|27149.5|27029.5|27146.27|27026.27|10
1636450680000|2021-11-09 09:38:00|27149.4|27029.4|27154.93|27034.93|27154.93|27034.93|27149.4|27029.4|10
1636450690000|2021-11-09 09:38:10|27156.48|27036.48|27159.09|27039.09|27159.09|27039.09|27156.48|27036.48|10
1636450700000|2021-11-09 09:38:20|27158.88|27038.88|27161.21|27041.21|27161.21|27041.21|27158.15|27038.15|10
1636450710000|2021-11-09 09:38:30|27161.2|27041.2|27158.6|27038.6|27161.2|27041.2|27158.6|27038.6|10
1636450720000|2021-11-09 09:38:40|27158.59|27038.59|27157.51|27037.51|27158.69|27038.69|27156.65|27036.65|10
1636450730000|2021-11-09 09:38:50|27157.5|27037.5|27158.19|27038.19|27158.19|27038.19|27156.62|27036.62|10
1636450740000|2021-11-09 09:39:00|27158.11|27038.11|27158.76|27038.76|27158.76|27038.76|27156.35|27036.35|10
1636450750000|2021-11-09 09:39:10|27158.44|27038.44|27158.36|27038.36|27158.92|27038.92|27157.63|27037.63|10
1636450760000|2021-11-09 09:39:20|27157.75|27037.75|27156.46|27036.46|27158.36|27038.36|27156.46|27036.46|10
1636450770000|2021-11-09 09:39:30|27156.3|27036.3|27162.01|27042.01|27162.01|27042.01|27156.3|27036.3|9
1636450780000|2021-11-09 09:39:40|27163.06|27043.06|27162.3|27042.3|27163.57|27043.57|27162.27|27042.27|10
1636450790000|2021-11-09 09:39:50|27161.18|27041.18|27164.15|27044.15|27167.15|27047.15|27161.04|27041.04|10
1636450800000|2021-11-09 09:40:00|27164.23|27044.23|27165.34|27045.34|27166.08|27046.08|27162.86|27042.86|10
1636450810000|2021-11-09 09:40:10|27165.28|27045.28|27162.03|27042.03|27165.28|27045.28|27162.03|27042.03|9
1636450820000|2021-11-09 09:40:20|27162.47|27042.47|27162.44|27042.44|27162.58|27042.58|27161.97|27041.97|10
1636450830000|2021-11-09 09:40:30|27162.62|27042.62|27163.45|27043.45|27164.35|27044.35|27162.62|27042.62|10
1636450840000|2021-11-09 09:40:40|27163.3|27043.3|27166.28|27046.28|27166.32|27046.32|27163.3|27043.3|10
1636450850000|2021-11-09 09:40:50|27166.6|27046.6|27170.35|27050.35|27170.35|27050.35|27166.6|27046.6|9
1636450860000|2021-11-09 09:41:00|27171.57|27051.57|27177.06|27057.06|27177.06|27057.06|27170.57|27050.57|10
1636450870000|2021-11-09 09:41:10|27177.17|27057.17|27170.56|27050.56|27177.28|27057.28|27170.56|27050.56|10
1636450880000|2021-11-09 09:41:20|27169.78|27049.78|27171.21|27051.21|27171.35|27051.35|27168.12|27048.12|10
1636450890000|2021-11-09 09:41:30|27171.65|27051.65|27177.31|27057.31|27177.31|27057.31|27171.65|27051.65|10
1636450900000|2021-11-09 09:41:40|27176.28|27056.28|27179.55|27059.55|27179.55|27059.55|27175.33|27055.33|10
1636450910000|2021-11-09 09:41:50|27178.83|27058.83|27178.39|27058.39|27179.47|27059.47|27178.35|27058.35|10
1636450920000|2021-11-09 09:42:00|27177.85|27057.85|27177.2|27057.2|27177.85|27057.85|27174.79|27054.79|10
1636450930000|2021-11-09 09:42:10|27177.86|27057.86|27179.31|27059.31|27179.59|27059.59|27175.99|27055.99|9
1636450940000|2021-11-09 09:42:20|27177.84|27057.84|27175.11|27055.11|27177.84|27057.84|27175|27055|10
1636450950000|2021-11-09 09:42:30|27176.23|27056.23|27171.88|27051.88|27176.23|27056.23|27171.88|27051.88|10
1636450960000|2021-11-09 09:42:40|27172.03|27052.03|27171.27|27051.27|27173.06|27053.06|27171.2|27051.2|10
1636450970000|2021-11-09 09:42:50|27171.21|27051.21|27170.38|27050.38|27171.77|27051.77|27170.38|27050.38|10
1636450980000|2021-11-09 09:43:00|27170.26|27050.26|27168.99|27048.99|27171.13|27051.13|27168.36|27048.36|10
1636450990000|2021-11-09 09:43:10|27167.55|27047.55|27167.6|27047.6|27168.65|27048.65|27167.23|27047.23|10
1636451000000|2021-11-09 09:43:20|27167.28|27047.28|27169.38|27049.38|27169.57|27049.57|27167.28|27047.28|9
1636451010000|2021-11-09 09:43:30|27169.59|27049.59|27168.95|27048.95|27170.14|27050.14|27168.95|27048.95|9
1636451020000|2021-11-09 09:43:40|27168.98|27048.98|27166.96|27046.96|27168.98|27048.98|27165.84|27045.84|10
1636451030000|2021-11-09 09:43:50|27166.57|27046.57|27164.48|27044.48|27166.57|27046.57|27164.48|27044.48|10
1636451040000|2021-11-09 09:44:00|27164.29|27044.29|27164.27|27044.27|27164.41|27044.41|27162.3|27042.3|10
1636451050000|2021-11-09 09:44:10|27163.11|27043.11|27162.71|27042.71|27163.11|27043.11|27161.42|27041.42|10
1636451060000|2021-11-09 09:44:20|27162.81|27042.81|27163.28|27043.28|27163.28|27043.28|27161.95|27041.95|10
1636451070000|2021-11-09 09:44:30|27163.18|27043.18|27161.66|27041.66|27163.18|27043.18|27161.66|27041.66|8
1636451080000|2021-11-09 09:44:40|27160.55|27040.55|27157.71|27037.71|27160.55|27040.55|27157.71|27037.71|10
1636451090000|2021-11-09 09:44:50|27157.88|27037.88|27159.14|27039.14|27159.14|27039.14|27157.62|27037.62|10
1636451100000|2021-11-09 09:45:00|27160.06|27040.06|27158.35|27038.35|27160.06|27040.06|27156.96|27036.96|8
1636451110000|2021-11-09 09:45:10|27157.91|27037.91|27160.61|27040.61|27161.84|27041.84|27157.7|27037.7|10
1636451120000|2021-11-09 09:45:20|27160.54|27040.54|27160.7|27040.7|27161.37|27041.37|27160.44|27040.44|10
1636451130000|2021-11-09 09:45:30|27159.52|27039.52|27155.97|27035.97|27159.52|27039.52|27155.97|27035.97|10
1636451140000|2021-11-09 09:45:40|27156.57|27036.57|27155.49|27035.49|27158.03|27038.03|27155.49|27035.49|10
1636451150000|2021-11-09 09:45:50|27155.65|27035.65|27150.75|27030.75|27155.92|27035.92|27150.75|27030.75|10
1636451160000|2021-11-09 09:46:00|27150.76|27030.76|27149.25|27029.25|27151.23|27031.23|27149.25|27029.25|10
1636451170000|2021-11-09 09:46:10|27149.3|27029.3|27147.31|27027.31|27149.3|27029.3|27146.4|27026.4|10
1636451180000|2021-11-09 09:46:20|27147.46|27027.46|27151.1|27031.1|27151.1|27031.1|27147.46|27027.46|10
1636451190000|2021-11-09 09:46:30|27149.66|27029.66|27151.68|27031.68|27151.68|27031.68|27149.66|27029.66|10
1636451200000|2021-11-09 09:46:40|27151.54|27031.54|27152.83|27032.83|27152.85|27032.85|27151.54|27031.54|10
1636451210000|2021-11-09 09:46:50|27153.19|27033.19|27152.99|27032.99|27153.81|27033.81|27152.51|27032.51|10
1636451220000|2021-11-09 09:47:00|27153.54|27033.54|27154.33|27034.33|27154.99|27034.99|27153.09|27033.09|10
1636451230000|2021-11-09 09:47:10|27153.32|27033.32|27151.84|27031.84|27153.32|27033.32|27151.76|27031.76|9
1636451240000|2021-11-09 09:47:20|27151.6|27031.6|27149.37|27029.37|27152.05|27032.05|27149.37|27029.37|10
1636451250000|2021-11-09 09:47:30|27149.08|27029.08|27149.12|27029.12|27149.62|27029.62|27148.8|27028.8|8
1636451260000|2021-11-09 09:47:40|27150.09|27030.09|27148.95|27028.95|27150.61|27030.61|27148.32|27028.32|9
1636451270000|2021-11-09 09:47:50|27148.85|27028.85|27147.58|27027.58|27148.85|27028.85|27147.3|27027.3|10
1636451280000|2021-11-09 09:48:00|27148.13|27028.13|27141.52|27021.52|27148.13|27028.13|27136.58|27016.58|10
1636451290000|2021-11-09 09:48:10|27142.51|27022.51|27143.19|27023.19|27143.19|27023.19|27139.74|27019.74|10
1636451300000|2021-11-09 09:48:20|27143.65|27023.65|27139.83|27019.83|27143.65|27023.65|27139.83|27019.83|10
1636451310000|2021-11-09 09:48:30|27140.5|27020.5|27141.03|27021.03|27143.01|27023.01|27140.43|27020.43|9
1636451320000|2021-11-09 09:48:40|27140.5|27020.5|27139.28|27019.28|27140.5|27020.5|27139.28|27019.28|10
1636451330000|2021-11-09 09:48:50|27139.47|27019.47|27138.07|27018.07|27139.84|27019.84|27138.07|27018.07|9
1636451340000|2021-11-09 09:49:00|27137.82|27017.82|27133.57|27013.57|27139.18|27019.18|27133.57|27013.57|9
1636451350000|2021-11-09 09:49:10|27134.02|27014.02|27129.2|27009.2|27134.05|27014.05|27129|27009|10
1636451360000|2021-11-09 09:49:20|27128.9|27008.9|27127.3|27007.3|27129.79|27009.79|27126.85|27006.85|10
1636451370000|2021-11-09 09:49:30|27126.38|27006.38|27127.49|27007.49|27127.49|27007.49|27125.23|27005.23|10
1636451380000|2021-11-09 09:49:40|27126.86|27006.86|27127.51|27007.51|27127.86|27007.86|27124.6|27004.6|10
1636451390000|2021-11-09 09:49:50|27128.69|27008.69|27134.56|27014.56|27134.66|27014.66|27127.74|27007.74|9
1636451400000|2021-11-09 09:50:00|27134.79|27014.79|27129.57|27009.57|27135.86|27015.86|27129.57|27009.57|10
1636451410000|2021-11-09 09:50:10|27129.22|27009.22|27127.02|27007.02|27130.09|27010.09|27127.02|27007.02|10
1636451420000|2021-11-09 09:50:20|27126.86|27006.86|27126.73|27006.73|27127.56|27007.56|27126.69|27006.69|10
1636451430000|2021-11-09 09:50:30|27125.55|27005.55|27130.33|27010.33|27130.33|27010.33|27125.24|27005.24|10
1636451440000|2021-11-09 09:50:40|27130.83|27010.83|27132.08|27012.08|27132.28|27012.28|27130.83|27010.83|10
1636451450000|2021-11-09 09:50:50|27131.79|27011.79|27130.96|27010.96|27132.86|27012.86|27130.96|27010.96|9
1636451460000|2021-11-09 09:51:00|27131.23|27011.23|27132.22|27012.22|27133.22|27013.22|27131.22|27011.22|10
1636451470000|2021-11-09 09:51:10|27132.29|27012.29|27135.81|27015.81|27135.81|27015.81|27132.29|27012.29|10
1636451480000|2021-11-09 09:51:20|27137.34|27017.34|27140.55|27020.55|27140.9|27020.9|27137.34|27017.34|9
1636451490000|2021-11-09 09:51:30|27141.43|27021.43|27144.72|27024.72|27144.72|27024.72|27140.9|27020.9|10
1636451500000|2021-11-09 09:51:40|27144.24|27024.24|27146.01|27026.01|27146.01|27026.01|27143.65|27023.65|10
1636451510000|2021-11-09 09:51:50|27145.08|27025.08|27143.65|27023.65|27145.36|27025.36|27143.65|27023.65|10
1636451520000|2021-11-09 09:52:00|27144.43|27024.43|27144.2|27024.2|27145.34|27025.34|27144.2|27024.2|10
1636451530000|2021-11-09 09:52:10|27144.18|27024.18|27140.14|27020.14|27144.57|27024.57|27140.14|27020.14|10
1636451540000|2021-11-09 09:52:20|27140.62|27020.62|27138.58|27018.58|27140.62|27020.62|27138.41|27018.41|9
1636451550000|2021-11-09 09:52:30|27138.11|27018.11|27135.61|27015.61|27138.11|27018.11|27135.61|27015.61|10
1636451560000|2021-11-09 09:52:40|27135.95|27015.95|27134.08|27014.08|27135.95|27015.95|27134|27014|10
1636451570000|2021-11-09 09:52:50|27134.04|27014.04|27134.18|27014.18|27134.85|27014.85|27133.26|27013.26|9
1636451580000|2021-11-09 09:53:00|27134.29|27014.29|27134.33|27014.33|27134.4|27014.4|27132.59|27012.59|10
1636451590000|2021-11-09 09:53:10|27133.46|27013.46|27133.59|27013.59|27134.52|27014.52|27133.39|27013.39|10
1636451600000|2021-11-09 09:53:20|27133.81|27013.81|27138.12|27018.12|27138.12|27018.12|27133.81|27013.81|9
1636451610000|2021-11-09 09:53:30|27138.19|27018.19|27139.35|27019.35|27139.35|27019.35|27138.16|27018.16|9
1636451620000|2021-11-09 09:53:40|27139.57|27019.57|27141.92|27021.92|27142.53|27022.53|27139.54|27019.54|9
1636451630000|2021-11-09 09:53:50|27141.6|27021.6|27140.69|27020.69|27141.8|27021.8|27140.64|27020.64|10
1636451640000|2021-11-09 09:54:00|27140.98|27020.98|27144.78|27024.78|27144.78|27024.78|27140.95|27020.95|10
1636451650000|2021-11-09 09:54:10|27144.18|27024.18|27141.95|27021.95|27144.18|27024.18|27141.95|27021.95|10
1636451660000|2021-11-09 09:54:20|27141.49|27021.49|27141.8|27021.8|27142.22|27022.22|27141.49|27021.49|9
1636451670000|2021-11-09 09:54:30|27141.85|27021.85|27145.43|27025.43|27145.43|27025.43|27141.85|27021.85|9
1636451680000|2021-11-09 09:54:40|27145.55|27025.55|27148.04|27028.04|27148.54|27028.54|27145.55|27025.55|9
1636451690000|2021-11-09 09:54:50|27148.73|27028.73|27149.43|27029.43|27149.61|27029.61|27147.57|27027.57|10
1636451700000|2021-11-09 09:55:00|27150.19|27030.19|27149.49|27029.49|27150.61|27030.61|27149.23|27029.23|9
1636451710000|2021-11-09 09:55:10|27150.01|27030.01|27148.97|27028.97|27151.16|27031.16|27148.35|27028.35|10
1636451720000|2021-11-09 09:55:20|27149.02|27029.02|27149.75|27029.75|27151.02|27031.02|27149.02|27029.02|8
1636451730000|2021-11-09 09:55:30|27149.74|27029.74|27149.42|27029.42|27150.08|27030.08|27148.63|27028.63|10
1636451740000|2021-11-09 09:55:40|27148.42|27028.42|27145.86|27025.86|27148.54|27028.54|27145.86|27025.86|9
1636451750000|2021-11-09 09:55:50|27147.23|27027.23|27146.1|27026.1|27147.4|27027.4|27145.42|27025.42|10
1636451760000|2021-11-09 09:56:00|27145.54|27025.54|27145.8|27025.8|27145.8|27025.8|27143.83|27023.83|9
1636451770000|2021-11-09 09:56:10|27147.19|27027.19|27143.96|27023.96|27148.27|27028.27|27143.96|27023.96|10
1636451780000|2021-11-09 09:56:20|27143.49|27023.49|27140.99|27020.99|27143.49|27023.49|27140.99|27020.99|10
1636451790000|2021-11-09 09:56:30|27143.46|27023.46|27146.02|27026.02|27147.64|27027.64|27143.46|27023.46|9
1636451800000|2021-11-09 09:56:40|27146.98|27026.98|27149.2|27029.2|27150.17|27030.17|27146.98|27026.98|10
1636451810000|2021-11-09 09:56:50|27150.19|27030.19|27158.85|27038.85|27158.85|27038.85|27150.19|27030.19|10
1636451820000|2021-11-09 09:57:00|27159.27|27039.27|27161.72|27041.72|27162.28|27042.28|27159.14|27039.14|10
1636451830000|2021-11-09 09:57:10|27161.87|27041.87|27164.84|27044.84|27164.84|27044.84|27161.74|27041.74|10
1636451840000|2021-11-09 09:57:20|27164.36|27044.36|27165.93|27045.93|27165.98|27045.98|27163.33|27043.33|10
1636451850000|2021-11-09 09:57:30|27164.96|27044.96|27167.82|27047.82|27168.15|27048.15|27164.79|27044.79|10
1636451860000|2021-11-09 09:57:40|27166.72|27046.72|27166.78|27046.78|27166.91|27046.91|27165.4|27045.4|10
1636451870000|2021-11-09 09:57:50|27167.01|27047.01|27165.77|27045.77|27167.01|27047.01|27164.79|27044.79|8
1636451880000|2021-11-09 09:58:00|27166.76|27046.76|27166.1|27046.1|27166.76|27046.76|27166.1|27046.1|10
1636451890000|2021-11-09 09:58:10|27165.62|27045.62|27167.12|27047.12|27167.12|27047.12|27164.56|27044.56|10
1636451900000|2021-11-09 09:58:20|27166.75|27046.75|27163.42|27043.42|27168.28|27048.28|27163.42|27043.42|10
1636451910000|2021-11-09 09:58:30|27164.24|27044.24|27165.75|27045.75|27166.44|27046.44|27164.03|27044.03|10
1636451920000|2021-11-09 09:58:40|27166.22|27046.22|27168.15|27048.15|27170|27050|27165.54|27045.54|10
1636451930000|2021-11-09 09:58:50|27168.67|27048.67|27168.33|27048.33|27168.67|27048.67|27166.52|27046.52|10
1636451940000|2021-11-09 09:59:00|27168.05|27048.05|27169.67|27049.67|27169.67|27049.67|27167.73|27047.73|10
1636451950000|2021-11-09 09:59:10|27169.72|27049.72|27171.02|27051.02|27171.02|27051.02|27169.72|27049.72|9
1636451960000|2021-11-09 09:59:20|27171.79|27051.79|27175.93|27055.93|27175.93|27055.93|27171.79|27051.79|10
1636451970000|2021-11-09 09:59:30|27175.87|27055.87|27175.87|27055.87|27176.44|27056.44|27175.47|27055.47|10
1636451980000|2021-11-09 09:59:40|27174.87|27054.87|27172.56|27052.56|27175.47|27055.47|27172.56|27052.56|10
1636451990000|2021-11-09 09:59:50|27172.13|27052.13|27179.2|27059.2|27179.2|27059.2|27171.98|27051.98|10
1636452000000|2021-11-09 10:00:00|27179.39|27059.39|27182.45|27062.45|27182.49|27062.49|27179.39|27059.39|10
1636452010000|2021-11-09 10:00:10|27183.34|27063.34|27183.26|27063.26|27183.75|27063.75|27182.13|27062.13|10
1636452020000|2021-11-09 10:00:20|27183.21|27063.21|27181.53|27061.53|27183.21|27063.21|27181.53|27061.53|10
1636452030000|2021-11-09 10:00:30|27181.69|27061.69|27182.91|27062.91|27182.91|27062.91|27181.48|27061.48|8
1636452040000|2021-11-09 10:00:40|27183.12|27063.12|27184.19|27064.19|27184.35|27064.35|27183.12|27063.12|10
1636452050000|2021-11-09 10:00:50|27184.09|27064.09|27186.19|27066.19|27186.38|27066.38|27184.08|27064.08|10
1636452060000|2021-11-09 10:01:00|27187.19|27067.19|27188.36|27068.36|27188.36|27068.36|27187.11|27067.11|10
1636452070000|2021-11-09 10:01:10|27188.28|27068.28|27190.8|27070.8|27191.48|27071.48|27188.28|27068.28|10
1636452080000|2021-11-09 10:01:20|27196.17|27076.17|27189.94|27069.94|27197.64|27077.64|27189.86|27069.86|10
1636452090000|2021-11-09 10:01:30|27189.82|27069.82|27190.35|27070.35|27191.24|27071.24|27188.66|27068.66|10
1636452100000|2021-11-09 10:01:40|27191.1|27071.1|27192.2|27072.2|27193.29|27073.29|27191.1|27071.1|10
1636452110000|2021-11-09 10:01:50|27190.71|27070.71|27189|27069|27192.1|27072.1|27189|27069|10
1636452120000|2021-11-09 10:02:00|27188.8|27068.8|27185.99|27065.99|27189.22|27069.22|27185.99|27065.99|10
1636452130000|2021-11-09 10:02:10|27186.54|27066.54|27185.85|27065.85|27187.27|27067.27|27185.5|27065.5|10
1636452140000|2021-11-09 10:02:20|27185.96|27065.96|27185.15|27065.15|27187.09|27067.09|27185.15|27065.15|10
1636452150000|2021-11-09 10:02:30|27184.12|27064.12|27181.41|27061.41|27184.18|27064.18|27181.41|27061.41|9
1636452160000|2021-11-09 10:02:40|27181.19|27061.19|27181.59|27061.59|27181.63|27061.63|27181.12|27061.12|10
1636452170000|2021-11-09 10:02:50|27181.33|27061.33|27181.23|27061.23|27181.33|27061.33|27180.39|27060.39|10
1636452180000|2021-11-09 10:03:00|27179.85|27059.85|27180.87|27060.87|27180.87|27060.87|27179|27059|9
1636452190000|2021-11-09 10:03:10|27180.17|27060.17|27182.9|27062.9|27183.02|27063.02|27180.17|27060.17|9
1636452200000|2021-11-09 10:03:20|27182.87|27062.87|27184.39|27064.39|27184.75|27064.75|27182.87|27062.87|9
1636452210000|2021-11-09 10:03:30|27184.86|27064.86|27184.22|27064.22|27185.38|27065.38|27184.22|27064.22|10
1636452220000|2021-11-09 10:03:40|27184.03|27064.03|27185.16|27065.16|27185.81|27065.81|27184.03|27064.03|10
1636452230000|2021-11-09 10:03:50|27184.15|27064.15|27185.28|27065.28|27185.28|27065.28|27183.13|27063.13|10
1636452240000|2021-11-09 10:04:00|27185.41|27065.41|27191.85|27071.85|27191.85|27071.85|27185.41|27065.41|10
1636452250000|2021-11-09 10:04:10|27192.02|27072.02|27191.01|27071.01|27192.42|27072.42|27191.01|27071.01|10
1636452260000|2021-11-09 10:04:20|27190.8|27070.8|27191.52|27071.52|27191.52|27071.52|27190.39|27070.39|10
1636452270000|2021-11-09 10:04:30|27190.97|27070.97|27184.59|27064.59|27192.55|27072.55|27184.59|27064.59|10
1636452280000|2021-11-09 10:04:40|27184.51|27064.51|27183.51|27063.51|27184.95|27064.95|27183.51|27063.51|9
1636452290000|2021-11-09 10:04:50|27182|27062|27180.84|27060.84|27182|27062|27179.44|27059.44|10
1636452300000|2021-11-09 10:05:00|27179.84|27059.84|27180.69|27060.69|27182.62|27062.62|27179.84|27059.84|10
1636452310000|2021-11-09 10:05:10|27180.91|27060.91|27180.85|27060.85|27183.38|27063.38|27180.74|27060.74|10
1636452320000|2021-11-09 10:05:20|27180.82|27060.82|27181.12|27061.12|27182.37|27062.37|27180.82|27060.82|10
1636452330000|2021-11-09 10:05:30|27179.38|27059.38|27174.08|27054.08|27179.38|27059.38|27174.08|27054.08|10
1636452340000|2021-11-09 10:05:40|27173.22|27053.22|27173.81|27053.81|27174.18|27054.18|27173.22|27053.22|10
1636452350000|2021-11-09 10:05:50|27174.25|27054.25|27172.27|27052.27|27174.25|27054.25|27171.57|27051.57|10
1636452360000|2021-11-09 10:06:00|27172.31|27052.31|27172.89|27052.89|27174.02|27054.02|27172.31|27052.31|9
1636452370000|2021-11-09 10:06:10|27172.29|27052.29|27170.42|27050.42|27172.44|27052.44|27170.22|27050.22|10
1636452380000|2021-11-09 10:06:20|27170.99|27050.99|27176.73|27056.73|27176.73|27056.73|27170.99|27050.99|10
1636452390000|2021-11-09 10:06:30|27176.68|27056.68|27179.38|27059.38|27179.63|27059.63|27176.68|27056.68|10
1636452400000|2021-11-09 10:06:40|27179.61|27059.61|27180.56|27060.56|27181.38|27061.38|27179.44|27059.44|10
1636452410000|2021-11-09 10:06:50|27180.52|27060.52|27180.17|27060.17|27181.11|27061.11|27180.15|27060.15|9
1636452420000|2021-11-09 10:07:00|27180.3|27060.3|27179.43|27059.43|27180.3|27060.3|27179.13|27059.13|9
1636452430000|2021-11-09 10:07:10|27179.66|27059.66|27178|27058|27180.94|27060.94|27178|27058|10
1636452440000|2021-11-09 10:07:20|27177.41|27057.41|27178.37|27058.37|27178.37|27058.37|27177.41|27057.41|10
1636452450000|2021-11-09 10:07:30|27177.8|27057.8|27177.75|27057.75|27178.92|27058.92|27177.62|27057.62|10
1636452460000|2021-11-09 10:07:40|27177.82|27057.82|27176.47|27056.47|27177.82|27057.82|27176.07|27056.07|10
1636452470000|2021-11-09 10:07:50|27176.56|27056.56|27176.69|27056.69|27177.74|27057.74|27176.28|27056.28|10
1636452480000|2021-11-09 10:08:00|27176.62|27056.62|27176.96|27056.96|27177.2|27057.2|27176.62|27056.62|9
1636452490000|2021-11-09 10:08:10|27177|27057|27177.15|27057.15|27177.6|27057.6|27176.93|27056.93|10
1636452500000|2021-11-09 10:08:20|27177.13|27057.13|27176.74|27056.74|27178.36|27058.36|27176.74|27056.74|10
1636452510000|2021-11-09 10:08:30|27176.82|27056.82|27180.13|27060.13|27180.13|27060.13|27176.82|27056.82|9
1636452520000|2021-11-09 10:08:40|27178.9|27058.9|27181.64|27061.64|27182.26|27062.26|27178.9|27058.9|9
1636452530000|2021-11-09 10:08:50|27182.88|27062.88|27185.46|27065.46|27185.46|27065.46|27182.88|27062.88|9
1636452540000|2021-11-09 10:09:00|27186.4|27066.4|27186.81|27066.81|27187.97|27067.97|27186.4|27066.4|10
1636452550000|2021-11-09 10:09:10|27186.32|27066.32|27183.54|27063.54|27186.32|27066.32|27183.54|27063.54|8
1636452560000|2021-11-09 10:09:20|27184.31|27064.31|27183.75|27063.75|27185.1|27065.1|27183.75|27063.75|8
1636452570000|2021-11-09 10:09:30|27184.77|27064.77|27186.5|27066.5|27186.5|27066.5|27184.43|27064.43|10
1636452580000|2021-11-09 10:09:40|27186.21|27066.21|27187.31|27067.31|27187.9|27067.9|27186.21|27066.21|10
1636452590000|2021-11-09 10:09:50|27187.56|27067.56|27188.3|27068.3|27188.5|27068.5|27187.34|27067.34|10
1636452600000|2021-11-09 10:10:00|27188.36|27068.36|27191.24|27071.24|27191.43|27071.43|27188.25|27068.25|9
1636452610000|2021-11-09 10:10:10|27191.14|27071.14|27190.73|27070.73|27191.14|27071.14|27190.58|27070.58|10
1636452620000|2021-11-09 10:10:20|27190.81|27070.81|27189.34|27069.34|27191.07|27071.07|27189.34|27069.34|10
1636452630000|2021-11-09 10:10:30|27190.09|27070.09|27192.52|27072.52|27192.52|27072.52|27190.09|27070.09|8
1636452640000|2021-11-09 10:10:40|27192.13|27072.13|27196.32|27076.32|27196.32|27076.32|27192.13|27072.13|10
1636452650000|2021-11-09 10:10:50|27196.57|27076.57|27198.77|27078.77|27199.73|27079.73|27196.57|27076.57|9
1636452660000|2021-11-09 10:11:00|27199.75|27079.75|27200.77|27080.77|27200.77|27080.77|27198.5|27078.5|9
1636452670000|2021-11-09 10:11:10|27200.31|27080.31|27197.09|27077.09|27200.31|27080.31|27197.09|27077.09|10
1636452680000|2021-11-09 10:11:20|27197.51|27077.51|27197.81|27077.81|27197.81|27077.81|27197.42|27077.42|9
1636452690000|2021-11-09 10:11:30|27197.24|27077.24|27198.7|27078.7|27198.7|27078.7|27197.24|27077.24|10
1636452700000|2021-11-09 10:11:40|27198.49|27078.49|27198.99|27078.99|27199.11|27079.11|27198.49|27078.49|10
1636452710000|2021-11-09 10:11:50|27198.65|27078.65|27199.74|27079.74|27200.27|27080.27|27198.65|27078.65|9
1636452720000|2021-11-09 10:12:00|27199.29|27079.29|27200.05|27080.05|27200.05|27080.05|27199.29|27079.29|10
1636452730000|2021-11-09 10:12:10|27200.01|27080.01|27199.91|27079.91|27200.28|27080.28|27199.74|27079.74|10
1636452740000|2021-11-09 10:12:20|27199.94|27079.94|27201.18|27081.18|27203.29|27083.29|27199.94|27079.94|10
1636452750000|2021-11-09 10:12:30|27200.3|27080.3|27183.63|27063.63|27200.3|27080.3|27183.63|27063.63|10
1636452760000|2021-11-09 10:12:40|27183.39|27063.39|27182.88|27062.88|27184.84|27064.84|27182.88|27062.88|10
1636452770000|2021-11-09 10:12:50|27182.47|27062.47|27182.52|27062.52|27182.64|27062.64|27181.14|27061.14|10
1636452780000|2021-11-09 10:13:00|27182.65|27062.65|27184.53|27064.53|27185.6|27065.6|27182.65|27062.65|10
1636452790000|2021-11-09 10:13:10|27184.51|27064.51|27186.66|27066.66|27186.66|27066.66|27184.37|27064.37|10
1636452800000|2021-11-09 10:13:20|27187.14|27067.14|27185.98|27065.98|27188.08|27068.08|27185.98|27065.98|9
1636452810000|2021-11-09 10:13:30|27187.44|27067.44|27188.65|27068.65|27189.83|27069.83|27187.44|27067.44|9
1636452820000|2021-11-09 10:13:40|27188.12|27068.12|27186.48|27066.48|27188.12|27068.12|27185.9|27065.9|9
1636452830000|2021-11-09 10:13:50|27186.24|27066.24|27184.51|27064.51|27186.24|27066.24|27183.65|27063.65|9
1636452840000|2021-11-09 10:14:00|27184.28|27064.28|27183.01|27063.01|27184.28|27064.28|27182.15|27062.15|9
1636452850000|2021-11-09 10:14:10|27182.1|27062.1|27183.85|27063.85|27183.85|27063.85|27182.1|27062.1|9
1636452860000|2021-11-09 10:14:20|27185.04|27065.04|27187.51|27067.51|27187.51|27067.51|27185.04|27065.04|10
1636452870000|2021-11-09 10:14:30|27187.73|27067.73|27188.43|27068.43|27188.43|27068.43|27187.26|27067.26|10
1636452880000|2021-11-09 10:14:40|27188.56|27068.56|27186.97|27066.97|27188.61|27068.61|27186.97|27066.97|8
1636452890000|2021-11-09 10:14:50|27186.87|27066.87|27183.5|27063.5|27187.86|27067.86|27183.5|27063.5|9
1636452900000|2021-11-09 10:15:00|27183.47|27063.47|27187.49|27067.49|27187.74|27067.74|27183.47|27063.47|9
1636452910000|2021-11-09 10:15:10|27187.27|27067.27|27187.28|27067.28|27187.57|27067.57|27186.63|27066.63|10
1636452920000|2021-11-09 10:15:20|27187.66|27067.66|27187.96|27067.96|27187.96|27067.96|27185.82|27065.82|10
1636452930000|2021-11-09 10:15:30|27187.65|27067.65|27194.64|27074.64|27194.64|27074.64|27187.46|27067.46|9
1636452940000|2021-11-09 10:15:40|27195.41|27075.41|27200.74|27080.74|27200.74|27080.74|27195.41|27075.41|9
1636452950000|2021-11-09 10:15:50|27201.83|27081.83|27201.01|27081.01|27202.88|27082.88|27201.01|27081.01|10
1636452960000|2021-11-09 10:16:00|27201.52|27081.52|27198.7|27078.7|27201.78|27081.78|27198.26|27078.26|10
1636452970000|2021-11-09 10:16:10|27198.83|27078.83|27195.02|27075.02|27199.73|27079.73|27195.02|27075.02|10
1636452980000|2021-11-09 10:16:20|27195.73|27075.73|27198.77|27078.77|27198.77|27078.77|27195.73|27075.73|10
1636452990000|2021-11-09 10:16:30|27197.98|27077.98|27200.65|27080.65|27201.74|27081.74|27197.98|27077.98|9
1636453000000|2021-11-09 10:16:40|27201.45|27081.45|27201.53|27081.53|27201.94|27081.94|27200.31|27080.31|10
1636453010000|2021-11-09 10:16:50|27202.85|27082.85|27201.83|27081.83|27203.23|27083.23|27201.11|27081.11|9
1636453020000|2021-11-09 10:17:00|27201.41|27081.41|27201.38|27081.38|27201.53|27081.53|27200.75|27080.75|10
1636453030000|2021-11-09 10:17:10|27201.98|27081.98|27203.13|27083.13|27204.29|27084.29|27201.69|27081.69|9
1636453040000|2021-11-09 10:17:20|27203.08|27083.08|27205.99|27085.99|27205.99|27085.99|27202.97|27082.97|10
1636453050000|2021-11-09 10:17:30|27207.7|27087.7|27210.25|27090.25|27210.89|27090.89|27207.7|27087.7|10
1636453060000|2021-11-09 10:17:40|27209.6|27089.6|27205.48|27085.48|27210.26|27090.26|27204.49|27084.49|10
1636453070000|2021-11-09 10:17:50|27206.46|27086.46|27205.98|27085.98|27206.46|27086.46|27204.95|27084.95|10
1636453080000|2021-11-09 10:18:00|27205.97|27085.97|27204.38|27084.38|27206.21|27086.21|27204.38|27084.38|10
1636453090000|2021-11-09 10:18:10|27204.45|27084.45|27204.07|27084.07|27204.77|27084.77|27203.32|27083.32|10
1636453100000|2021-11-09 10:18:20|27204.17|27084.17|27203.4|27083.4|27204.17|27084.17|27203.08|27083.08|9
1636453110000|2021-11-09 10:18:30|27203.41|27083.41|27200.08|27080.08|27203.41|27083.41|27199.97|27079.97|10
1636453120000|2021-11-09 10:18:40|27200.21|27080.21|27199.71|27079.71|27200.6|27080.6|27199.71|27079.71|9
1636453130000|2021-11-09 10:18:50|27199.82|27079.82|27199.63|27079.63|27200.13|27080.13|27198.95|27078.95|10
1636453140000|2021-11-09 10:19:00|27200.68|27080.68|27202.96|27082.96|27202.96|27082.96|27199.3|27079.3|10
1636453150000|2021-11-09 10:19:10|27203.09|27083.09|27206.24|27086.24|27206.24|27086.24|27202.97|27082.97|10
1636453160000|2021-11-09 10:19:20|27206.23|27086.23|27205.21|27085.21|27206.4|27086.4|27203.32|27083.32|10
1636453170000|2021-11-09 10:19:30|27205.26|27085.26|27207.42|27087.42|27207.42|27087.42|27204.01|27084.01|10
1636453180000|2021-11-09 10:19:40|27207.57|27087.57|27209.22|27089.22|27209.22|27089.22|27207.42|27087.42|10
1636453190000|2021-11-09 10:19:50|27208.86|27088.86|27210.15|27090.15|27210.5|27090.5|27208.62|27088.62|9
1636453200000|2021-11-09 10:20:00|27210.27|27090.27|27209.66|27089.66|27210.3|27090.3|27209.66|27089.66|10
1636453210000|2021-11-09 10:20:10|27209.14|27089.14|27206.83|27086.83|27209.14|27089.14|27206.77|27086.77|10
1636453220000|2021-11-09 10:20:20|27206.82|27086.82|27206.06|27086.06|27207.27|27087.27|27206.06|27086.06|9
1636453230000|2021-11-09 10:20:30|27206.07|27086.07|27205.86|27085.86|27206.32|27086.32|27204.78|27084.78|10
1636453240000|2021-11-09 10:20:40|27204.74|27084.74|27205.1|27085.1|27206.06|27086.06|27203.84|27083.84|10
1636453250000|2021-11-09 10:20:50|27204.22|27084.22|27203.72|27083.72|27204.27|27084.27|27203.7|27083.7|10
1636453260000|2021-11-09 10:21:00|27203.66|27083.66|27199.23|27079.23|27203.98|27083.98|27199.23|27079.23|10
1636453270000|2021-11-09 10:21:10|27199.31|27079.31|27198.08|27078.08|27199.31|27079.31|27198.08|27078.08|10
1636453280000|2021-11-09 10:21:20|27198.01|27078.01|27195.47|27075.47|27198.01|27078.01|27195.47|27075.47|9
1636453290000|2021-11-09 10:21:30|27195.05|27075.05|27190.73|27070.73|27195.05|27075.05|27190.64|27070.64|10
1636453300000|2021-11-09 10:21:40|27192.32|27072.32|27189.29|27069.29|27192.32|27072.32|27189.29|27069.29|9
1636453310000|2021-11-09 10:21:50|27189.5|27069.5|27186.5|27066.5|27190.82|27070.82|27186.5|27066.5|10
1636453320000|2021-11-09 10:22:00|27185.21|27065.21|27181.68|27061.68|27185.43|27065.43|27181.28|27061.28|10
1636453330000|2021-11-09 10:22:10|27181.67|27061.67|27180.65|27060.65|27181.67|27061.67|27180.31|27060.31|10
1636453340000|2021-11-09 10:22:20|27179.1|27059.1|27184.18|27064.18|27184.18|27064.18|27179.1|27059.1|9
1636453350000|2021-11-09 10:22:30|27184.5|27064.5|27182.94|27062.94|27184.5|27064.5|27181.63|27061.63|10
1636453360000|2021-11-09 10:22:40|27183|27063|27181.53|27061.53|27183|27063|27179.89|27059.89|10
1636453370000|2021-11-09 10:22:50|27181.36|27061.36|27179.12|27059.12|27181.36|27061.36|27178.56|27058.56|10
1636453380000|2021-11-09 10:23:00|27179.58|27059.58|27178.07|27058.07|27180.45|27060.45|27178.07|27058.07|9
1636453390000|2021-11-09 10:23:10|27177.96|27057.96|27180.99|27060.99|27180.99|27060.99|27177.67|27057.67|9
1636453400000|2021-11-09 10:23:20|27181.75|27061.75|27181.74|27061.74|27181.75|27061.75|27180.7|27060.7|10
1636453410000|2021-11-09 10:23:30|27181.5|27061.5|27179.89|27059.89|27181.51|27061.51|27179.89|27059.89|8
1636453420000|2021-11-09 10:23:40|27180.14|27060.14|27182.74|27062.74|27183.78|27063.78|27180.14|27060.14|10
1636453430000|2021-11-09 10:23:50|27182.3|27062.3|27183.57|27063.57|27183.57|27063.57|27180.18|27060.18|10
1636453440000|2021-11-09 10:24:00|27182.78|27062.78|27182.93|27062.93|27183.02|27063.02|27181.95|27061.95|10
1636453450000|2021-11-09 10:24:10|27182.88|27062.88|27181.56|27061.56|27182.88|27062.88|27180.91|27060.91|10
1636453460000|2021-11-09 10:24:20|27182.15|27062.15|27184.48|27064.48|27184.57|27064.57|27182.15|27062.15|10
1636453470000|2021-11-09 10:24:30|27183.8|27063.8|27186.16|27066.16|27186.16|27066.16|27183.8|27063.8|10
1636453480000|2021-11-09 10:24:40|27186.47|27066.47|27188.13|27068.13|27188.13|27068.13|27186.07|27066.07|10
1636453490000|2021-11-09 10:24:50|27188.57|27068.57|27193.13|27073.13|27193.13|27073.13|27188.57|27068.57|10
1636453500000|2021-11-09 10:25:00|27193.14|27073.14|27194.23|27074.23|27194.23|27074.23|27192.92|27072.92|10
1636453510000|2021-11-09 10:25:10|27194.56|27074.56|27196.7|27076.7|27196.72|27076.72|27192.95|27072.95|10
1636453520000|2021-11-09 10:25:20|27196.63|27076.63|27193.4|27073.4|27196.63|27076.63|27193.4|27073.4|10
1636453530000|2021-11-09 10:25:30|27195.02|27075.02|27197.31|27077.31|27197.31|27077.31|27193.98|27073.98|10
1636453540000|2021-11-09 10:25:40|27197.44|27077.44|27199.6|27079.6|27199.6|27079.6|27196.53|27076.53|10
1636453550000|2021-11-09 10:25:50|27199.33|27079.33|27200.22|27080.22|27200.48|27080.48|27199.14|27079.14|10
1636453560000|2021-11-09 10:26:00|27198.79|27078.79|27198.7|27078.7|27199.06|27079.06|27197.57|27077.57|10
1636453570000|2021-11-09 10:26:10|27197.68|27077.68|27198.43|27078.43|27198.43|27078.43|27197.37|27077.37|9
1636453580000|2021-11-09 10:26:20|27198.2|27078.2|27199.53|27079.53|27200.87|27080.87|27198.2|27078.2|10
1636453590000|2021-11-09 10:26:30|27199.12|27079.12|27193.13|27073.13|27199.12|27079.12|27193.13|27073.13|10
1636453600000|2021-11-09 10:26:40|27193.08|27073.08|27188.44|27068.44|27193.08|27073.08|27188.44|27068.44|10
1636453610000|2021-11-09 10:26:50|27189.94|27069.94|27185.09|27065.09|27189.94|27069.94|27184.74|27064.74|10
1636453620000|2021-11-09 10:27:00|27184.52|27064.52|27180.36|27060.36|27184.52|27064.52|27180.36|27060.36|10
1636453630000|2021-11-09 10:27:10|27180.5|27060.5|27177.51|27057.51|27180.5|27060.5|27177.51|27057.51|10
1636453640000|2021-11-09 10:27:20|27177.65|27057.65|27175.28|27055.28|27178.17|27058.17|27175.27|27055.27|10
1636453650000|2021-11-09 10:27:30|27175.08|27055.08|27172.75|27052.75|27175.87|27055.87|27171.72|27051.72|10
1636453660000|2021-11-09 10:27:40|27171.56|27051.56|27170.71|27050.71|27171.56|27051.56|27169.54|27049.54|10
1636453670000|2021-11-09 10:27:50|27170.69|27050.69|27168.4|27048.4|27170.69|27050.69|27168.4|27048.4|10
1636453680000|2021-11-09 10:28:00|27169.04|27049.04|27167.22|27047.22|27171.23|27051.23|27167.22|27047.22|10
1636453690000|2021-11-09 10:28:10|27167.38|27047.38|27169.45|27049.45|27169.65|27049.65|27167.38|27047.38|10
1636453700000|2021-11-09 10:28:20|27169.65|27049.65|27173.86|27053.86|27173.86|27053.86|27169.65|27049.65|10
1636453710000|2021-11-09 10:28:30|27174.19|27054.19|27173.03|27053.03|27174.43|27054.43|27173.03|27053.03|10
1636453720000|2021-11-09 10:28:40|27173.39|27053.39|27172.29|27052.29|27173.39|27053.39|27172.22|27052.22|10
1636453730000|2021-11-09 10:28:50|27172.63|27052.63|27172.34|27052.34|27173.9|27053.9|27172.34|27052.34|10
1636453740000|2021-11-09 10:29:00|27172.43|27052.43|27172.38|27052.38|27172.56|27052.56|27172.04|27052.04|10
1636453750000|2021-11-09 10:29:10|27171.93|27051.93|27171.49|27051.49|27172.54|27052.54|27171.16|27051.16|10
1636453760000|2021-11-09 10:29:20|27172.94|27052.94|27174.96|27054.96|27175.1|27055.1|27172.94|27052.94|9
1636453770000|2021-11-09 10:29:30|27175.32|27055.32|27173.37|27053.37|27176.23|27056.23|27173.37|27053.37|10
1636453780000|2021-11-09 10:29:40|27172.25|27052.25|27169.76|27049.76|27172.68|27052.68|27169.76|27049.76|10
1636453790000|2021-11-09 10:29:50|27170.92|27050.92|27167.64|27047.64|27172.1|27052.1|27167.64|27047.64|10
1636453800000|2021-11-09 10:30:00|27166.97|27046.97|27159.13|27039.13|27166.97|27046.97|27159.13|27039.13|10
1636453810000|2021-11-09 10:30:10|27159.22|27039.22|27159.3|27039.3|27159.3|27039.3|27158.34|27038.34|9
1636453820000|2021-11-09 10:30:20|27159.62|27039.62|27159.93|27039.93|27160.26|27040.26|27158.51|27038.51|10
1636453830000|2021-11-09 10:30:30|27160.58|27040.58|27159.98|27039.98|27161.46|27041.46|27159.98|27039.98|10
1636453840000|2021-11-09 10:30:40|27160.25|27040.25|27161.04|27041.04|27162.15|27042.15|27159.9|27039.9|10
1636453850000|2021-11-09 10:30:50|27160.02|27040.02|27157.39|27037.39|27160.07|27040.07|27156.29|27036.29|10
1636453860000|2021-11-09 10:31:00|27157.4|27037.4|27156.13|27036.13|27157.86|27037.86|27155.2|27035.2|10
1636453870000|2021-11-09 10:31:10|27155.39|27035.39|27152.32|27032.32|27162.96|27042.96|27152.32|27032.32|10
1636453880000|2021-11-09 10:31:20|27151.5|27031.5|27147.32|27027.32|27151.5|27031.5|27147.32|27027.32|10
1636453890000|2021-11-09 10:31:30|27148.13|27028.13|27146.08|27026.08|27148.13|27028.13|27146.08|27026.08|10
1636453900000|2021-11-09 10:31:40|27144.91|27024.91|27135.95|27015.95|27144.91|27024.91|27135.95|27015.95|10
1636453910000|2021-11-09 10:31:50|27135.06|27015.06|27129.68|27009.68|27135.06|27015.06|27129.68|27009.68|10
1636453920000|2021-11-09 10:32:00|27124.33|27004.33|27120.2|27000.2|27124.33|27004.33|27119.68|26999.68|9
1636453930000|2021-11-09 10:32:10|27118.61|26998.61|27113.42|26993.42|27119.56|26999.56|27113.42|26993.42|10
1636453940000|2021-11-09 10:32:20|27114.92|26994.92|27127.21|27007.21|27127.21|27007.21|27114.92|26994.92|10
1636453950000|2021-11-09 10:32:30|27128.06|27008.06|27133.21|27013.21|27133.21|27013.21|27127.98|27007.98|10
1636453960000|2021-11-09 10:32:40|27133.98|27013.98|27136.13|27016.13|27136.31|27016.31|27133.59|27013.59|10
1636453970000|2021-11-09 10:32:50|27135.78|27015.78|27133.56|27013.56|27135.78|27015.78|27133.56|27013.56|8
1636453980000|2021-11-09 10:33:00|27133.6|27013.6|27128.67|27008.67|27133.94|27013.94|27128.67|27008.67|9
1636453990000|2021-11-09 10:33:10|27128.6|27008.6|27132.14|27012.14|27132.42|27012.42|27128.58|27008.58|10
1636454000000|2021-11-09 10:33:20|27132.17|27012.17|27135.43|27015.43|27136.36|27016.36|27132.15|27012.15|10
1636454010000|2021-11-09 10:33:30|27136.54|27016.54|27141.84|27021.84|27141.84|27021.84|27135.85|27015.85|10
1636454020000|2021-11-09 10:33:40|27141.96|27021.96|27144.56|27024.56|27144.65|27024.65|27141.74|27021.74|10
1636454030000|2021-11-09 10:33:50|27146.53|27026.53|27146.6|27026.6|27147.41|27027.41|27145.93|27025.93|10
1636454040000|2021-11-09 10:34:00|27145.82|27025.82|27145.2|27025.2|27146.11|27026.11|27142.89|27022.89|10
1636454050000|2021-11-09 10:34:10|27145.38|27025.38|27153.67|27033.67|27153.77|27033.77|27145.38|27025.38|10
1636454060000|2021-11-09 10:34:20|27155.15|27035.15|27160.73|27040.73|27160.73|27040.73|27155.15|27035.15|10
1636454070000|2021-11-09 10:34:30|27160.45|27040.45|27156.41|27036.41|27160.45|27040.45|27156.41|27036.41|10
1636454080000|2021-11-09 10:34:40|27157.16|27037.16|27156.73|27036.73|27159.93|27039.93|27156.44|27036.44|10
1636454090000|2021-11-09 10:34:50|27155.3|27035.3|27153.2|27033.2|27155.3|27035.3|27152.83|27032.83|10
1636454100000|2021-11-09 10:35:00|27153.52|27033.52|27151.14|27031.14|27153.77|27033.77|27151.14|27031.14|10
1636454110000|2021-11-09 10:35:10|27151.33|27031.33|27152.98|27032.98|27153.85|27033.85|27151.23|27031.23|10
1636454120000|2021-11-09 10:35:20|27153.16|27033.16|27155.51|27035.51|27155.85|27035.85|27153.16|27033.16|10
1636454130000|2021-11-09 10:35:30|27155.05|27035.05|27155.62|27035.62|27157.58|27037.58|27155.05|27035.05|10
1636454140000|2021-11-09 10:35:40|27156.88|27036.88|27157.01|27037.01|27157.41|27037.41|27156.47|27036.47|10
1636454150000|2021-11-09 10:35:50|27156.88|27036.88|27157.06|27037.06|27157.72|27037.72|27156.69|27036.69|10
1636454160000|2021-11-09 10:36:00|27156.84|27036.84|27157.7|27037.7|27157.91|27037.91|27156.84|27036.84|10
1636454170000|2021-11-09 10:36:10|27157.67|27037.67|27156.75|27036.75|27157.98|27037.98|27156.64|27036.64|9
1636454180000|2021-11-09 10:36:20|27157.05|27037.05|27156|27036|27157.05|27037.05|27156|27036|9
1636454190000|2021-11-09 10:36:30|27155.99|27035.99|27155.66|27035.66|27156.84|27036.84|27155.66|27035.66|9
1636454200000|2021-11-09 10:36:40|27155.92|27035.92|27158.97|27038.97|27158.97|27038.97|27155.92|27035.92|8
1636454210000|2021-11-09 10:36:50|27158.18|27038.18|27161.92|27041.92|27162.99|27042.99|27158.18|27038.18|10
1636454220000|2021-11-09 10:37:00|27162.19|27042.19|27164.7|27044.7|27165.84|27045.84|27162.19|27042.19|9
1636454230000|2021-11-09 10:37:10|27165.23|27045.23|27165.45|27045.45|27165.94|27045.94|27164.63|27044.63|8
1636454240000|2021-11-09 10:37:20|27164.88|27044.88|27162.28|27042.28|27164.88|27044.88|27161.56|27041.56|10
1636454250000|2021-11-09 10:37:30|27162.24|27042.24|27163.26|27043.26|27163.62|27043.62|27162.12|27042.12|9
1636454260000|2021-11-09 10:37:40|27163.15|27043.15|27162.89|27042.89|27163.62|27043.62|27162.57|27042.57|9
1636454270000|2021-11-09 10:37:50|27162.76|27042.76|27163.13|27043.13|27164.46|27044.46|27162.76|27042.76|10
1636454280000|2021-11-09 10:38:00|27163.37|27043.37|27162.61|27042.61|27163.43|27043.43|27162.57|27042.57|10
1636454290000|2021-11-09 10:38:10|27162.63|27042.63|27164.48|27044.48|27164.76|27044.76|27162.63|27042.63|10
1636454300000|2021-11-09 10:38:20|27164.56|27044.56|27164.06|27044.06|27164.56|27044.56|27163.39|27043.39|10
1636454310000|2021-11-09 10:38:30|27163.9|27043.9|27166.03|27046.03|27166.03|27046.03|27163.59|27043.59|10
1636454320000|2021-11-09 10:38:40|27166.12|27046.12|27167.37|27047.37|27167.37|27047.37|27165.01|27045.01|10
1636454330000|2021-11-09 10:38:50|27167.67|27047.67|27167.77|27047.77|27168.26|27048.26|27167.24|27047.24|10
1636454340000|2021-11-09 10:39:00|27168.66|27048.66|27168.67|27048.67|27168.75|27048.75|27167.92|27047.92|10
1636454350000|2021-11-09 10:39:10|27168.81|27048.81|27170.49|27050.49|27170.49|27050.49|27168.81|27048.81|10
1636454360000|2021-11-09 10:39:20|27170.41|27050.41|27168.33|27048.33|27170.41|27050.41|27168.33|27048.33|10
1636454370000|2021-11-09 10:39:30|27168.9|27048.9|27167.63|27047.63|27168.9|27048.9|27167.34|27047.34|10
1636454380000|2021-11-09 10:39:40|27167.43|27047.43|27169.9|27049.9|27169.96|27049.96|27167.43|27047.43|10
1636454390000|2021-11-09 10:39:50|27169.95|27049.95|27168.14|27048.14|27169.95|27049.95|27168.14|27048.14|9
1636454400000|2021-11-09 10:40:00|27168.2|27048.2|27165.94|27045.94|27168.2|27048.2|27164.37|27044.37|10
1636454410000|2021-11-09 10:40:10|27165.68|27045.68|27166.46|27046.46|27166.46|27046.46|27165.68|27045.68|10
1636454420000|2021-11-09 10:40:20|27166.26|27046.26|27165.66|27045.66|27166.26|27046.26|27164.25|27044.25|9
1636454430000|2021-11-09 10:40:30|27165.53|27045.53|27164.93|27044.93|27166.4|27046.4|27163.87|27043.87|10
1636454440000|2021-11-09 10:40:40|27164.86|27044.86|27163.07|27043.07|27165.15|27045.15|27162.6|27042.6|10
1636454450000|2021-11-09 10:40:50|27162.88|27042.88|27162.62|27042.62|27162.89|27042.89|27162.14|27042.14|10
1636454460000|2021-11-09 10:41:00|27162.54|27042.54|27163.35|27043.35|27163.35|27043.35|27162.42|27042.42|10
1636454470000|2021-11-09 10:41:10|27161.77|27041.77|27158.64|27038.64|27161.77|27041.77|27158.46|27038.46|9
1636454480000|2021-11-09 10:41:20|27158.41|27038.41|27155.43|27035.43|27158.41|27038.41|27155.36|27035.36|10
1636454490000|2021-11-09 10:41:30|27155.32|27035.32|27154.99|27034.99|27155.46|27035.46|27154.67|27034.67|10
1636454500000|2021-11-09 10:41:40|27154.9|27034.9|27153.41|27033.41|27154.9|27034.9|27152.55|27032.55|9
1636454510000|2021-11-09 10:41:50|27152.38|27032.38|27146.31|27026.31|27152.38|27032.38|27146.31|27026.31|8
1636454520000|2021-11-09 10:42:00|27142.57|27022.57|27140.95|27020.95|27142.57|27022.57|27138.78|27018.78|10
1636454530000|2021-11-09 10:42:10|27141.63|27021.63|27137.63|27017.63|27141.65|27021.65|27137.63|27017.63|10
1636454540000|2021-11-09 10:42:20|27137.44|27017.44|27136.43|27016.43|27137.44|27017.44|27136.04|27016.04|10
1636454550000|2021-11-09 10:42:30|27136.86|27016.86|27140.01|27020.01|27140.01|27020.01|27136.81|27016.81|10
1636454560000|2021-11-09 10:42:40|27140.64|27020.64|27141.45|27021.45|27141.62|27021.62|27140.17|27020.17|10
1636454570000|2021-11-09 10:42:50|27142.22|27022.22|27141.6|27021.6|27143.23|27023.23|27141.21|27021.21|10
1636454580000|2021-11-09 10:43:00|27141.43|27021.43|27141.68|27021.68|27141.68|27021.68|27140.24|27020.24|10
1636454590000|2021-11-09 10:43:10|27140.91|27020.91|27140.86|27020.86|27141.74|27021.74|27140.69|27020.69|9
1636454600000|2021-11-09 10:43:20|27141.76|27021.76|27139.51|27019.51|27141.82|27021.82|27139.13|27019.13|10
1636454610000|2021-11-09 10:43:30|27139.62|27019.62|27137.76|27017.76|27139.62|27019.62|27137.67|27017.67|10
1636454620000|2021-11-09 10:43:40|27137|27017|27135.46|27015.46|27137.18|27017.18|27135.46|27015.46|10
1636454630000|2021-11-09 10:43:50|27135.18|27015.18|27133.52|27013.52|27135.45|27015.45|27133.52|27013.52|10
1636454640000|2021-11-09 10:44:00|27133.18|27013.18|27131.8|27011.8|27133.18|27013.18|27130.89|27010.89|10
1636454650000|2021-11-09 10:44:10|27132.15|27012.15|27131.28|27011.28|27132.15|27012.15|27130.46|27010.46|10
1636454660000|2021-11-09 10:44:20|27132.78|27012.78|27130.53|27010.53|27132.78|27012.78|27130.46|27010.46|10
1636454670000|2021-11-09 10:44:30|27130.7|27010.7|27133.32|27013.32|27133.36|27013.36|27130.7|27010.7|9
1636454680000|2021-11-09 10:44:40|27132.31|27012.31|27130.09|27010.09|27132.31|27012.31|27130.09|27010.09|10
1636454690000|2021-11-09 10:44:50|27129.86|27009.86|27126.4|27006.4|27130.19|27010.19|27126.4|27006.4|9
1636454700000|2021-11-09 10:45:00|27126.2|27006.2|27127.06|27007.06|27127.06|27007.06|27123.97|27003.97|10
1636454710000|2021-11-09 10:45:10|27127.07|27007.07|27128.51|27008.51|27129.06|27009.06|27126.49|27006.49|9
1636454720000|2021-11-09 10:45:20|27129.1|27009.1|27132.94|27012.94|27132.94|27012.94|27129.1|27009.1|10
1636454730000|2021-11-09 10:45:30|27132.96|27012.96|27136.02|27016.02|27136.02|27016.02|27132.96|27012.96|10
1636454740000|2021-11-09 10:45:40|27135.72|27015.72|27137.91|27017.91|27137.91|27017.91|27135.72|27015.72|10
1636454750000|2021-11-09 10:45:50|27140.29|27020.29|27141.63|27021.63|27141.7|27021.7|27140.29|27020.29|10
1636454760000|2021-11-09 10:46:00|27142.98|27022.98|27142.23|27022.23|27143.95|27023.95|27140.34|27020.34|10
1636454770000|2021-11-09 10:46:10|27142.72|27022.72|27142.48|27022.48|27143.43|27023.43|27141.5|27021.5|10
1636454780000|2021-11-09 10:46:20|27142.58|27022.58|27143.17|27023.17|27144.74|27024.74|27142.58|27022.58|10
1636454790000|2021-11-09 10:46:30|27142.7|27022.7|27142.63|27022.63|27142.7|27022.7|27140.93|27020.93|10
1636454800000|2021-11-09 10:46:40|27142.76|27022.76|27146.25|27026.25|27146.45|27026.45|27142.76|27022.76|10
1636454810000|2021-11-09 10:46:50|27146.88|27026.88|27149.53|27029.53|27149.82|27029.82|27145.23|27025.23|10
1636454820000|2021-11-09 10:47:00|27149.9|27029.9|27150.42|27030.42|27150.42|27030.42|27148.53|27028.53|10
1636454830000|2021-11-09 10:47:10|27150.37|27030.37|27154.25|27034.25|27154.25|27034.25|27150.37|27030.37|10
1636454840000|2021-11-09 10:47:20|27154.45|27034.45|27155.64|27035.64|27156.77|27036.77|27154.45|27034.45|10
1636454850000|2021-11-09 10:47:30|27155.74|27035.74|27155.84|27035.84|27156.35|27036.35|27154.8|27034.8|9
1636454860000|2021-11-09 10:47:40|27154.04|27034.04|27151.06|27031.06|27154.04|27034.04|27151.06|27031.06|9
1636454870000|2021-11-09 10:47:50|27151.64|27031.64|27150.89|27030.89|27152.8|27032.8|27150.89|27030.89|10
1636454880000|2021-11-09 10:48:00|27151.68|27031.68|27151.69|27031.69|27152.41|27032.41|27150.03|27030.03|10
1636454890000|2021-11-09 10:48:10|27152.03|27032.03|27155.46|27035.46|27155.46|27035.46|27152.03|27032.03|10
1636454900000|2021-11-09 10:48:20|27154.79|27034.79|27154.92|27034.92|27155.76|27035.76|27154.5|27034.5|10
1636454910000|2021-11-09 10:48:30|27154.57|27034.57|27150.14|27030.14|27154.57|27034.57|27150.14|27030.14|10
1636454920000|2021-11-09 10:48:40|27148.87|27028.87|27153.2|27033.2|27153.7|27033.7|27148.87|27028.87|10
1636454930000|2021-11-09 10:48:50|27153.33|27033.33|27151.74|27031.74|27153.33|27033.33|27151.5|27031.5|10
1636454940000|2021-11-09 10:49:00|27151.45|27031.45|27152.88|27032.88|27152.88|27032.88|27151.45|27031.45|10
1636454950000|2021-11-09 10:49:10|27152.72|27032.72|27150.59|27030.59|27152.72|27032.72|27150.59|27030.59|10
1636454960000|2021-11-09 10:49:20|27150.89|27030.89|27149.62|27029.62|27151.39|27031.39|27149.62|27029.62|10
1636454970000|2021-11-09 10:49:30|27147.58|27027.58|27147.59|27027.59|27147.84|27027.84|27146.64|27026.64|8
1636454980000|2021-11-09 10:49:40|27147.06|27027.06|27148.75|27028.75|27148.75|27028.75|27146.03|27026.03|10
1636454990000|2021-11-09 10:49:50|27148.79|27028.79|27148.85|27028.85|27149.91|27029.91|27148.72|27028.72|10
1636455000000|2021-11-09 10:50:00|27149.76|27029.76|27150.18|27030.18|27151.33|27031.33|27149.75|27029.75|10
1636455010000|2021-11-09 10:50:10|27149.96|27029.96|27146.43|27026.43|27149.96|27029.96|27146.43|27026.43|10
1636455020000|2021-11-09 10:50:20|27145.88|27025.88|27146.43|27026.43|27146.65|27026.65|27145.88|27025.88|10
1636455030000|2021-11-09 10:50:30|27146.45|27026.45|27143.68|27023.68|27146.45|27026.45|27143.68|27023.68|10
1636455040000|2021-11-09 10:50:40|27143.21|27023.21|27139.69|27019.69|27143.21|27023.21|27139.69|27019.69|10
1636455050000|2021-11-09 10:50:50|27138.95|27018.95|27137.59|27017.59|27139.29|27019.29|27137.46|27017.46|9
1636455060000|2021-11-09 10:51:00|27137.29|27017.29|27132.49|27012.49|27137.78|27017.78|27132.49|27012.49|10
1636455070000|2021-11-09 10:51:10|27132.62|27012.62|27131.42|27011.42|27132.62|27012.62|27131.21|27011.21|10
1636455080000|2021-11-09 10:51:20|27132.54|27012.54|27131.35|27011.35|27133.15|27013.15|27131.24|27011.24|10
1636455090000|2021-11-09 10:51:30|27132.07|27012.07|27131.69|27011.69|27132.16|27012.16|27131.14|27011.14|10
1636455100000|2021-11-09 10:51:40|27131.21|27011.21|27131.51|27011.51|27131.82|27011.82|27130.49|27010.49|10
1636455110000|2021-11-09 10:51:50|27130.46|27010.46|27129.8|27009.8|27130.56|27010.56|27129.23|27009.23|10
1636455120000|2021-11-09 10:52:00|27129.43|27009.43|27129.32|27009.32|27131.3|27011.3|27129.32|27009.32|10
1636455130000|2021-11-09 10:52:10|27129.13|27009.13|27131.37|27011.37|27131.57|27011.57|27129.07|27009.07|10
1636455140000|2021-11-09 10:52:20|27130.96|27010.96|27128.95|27008.95|27131.03|27011.03|27128.95|27008.95|10
1636455150000|2021-11-09 10:52:30|27131.01|27011.01|27132.47|27012.47|27132.53|27012.53|27131.01|27011.01|10
1636455160000|2021-11-09 10:52:40|27132.9|27012.9|27130.33|27010.33|27132.9|27012.9|27130.3|27010.3|10
1636455170000|2021-11-09 10:52:50|27130.91|27010.91|27132.73|27012.73|27132.9|27012.9|27130.77|27010.77|10
1636455180000|2021-11-09 10:53:00|27132.61|27012.61|27132.06|27012.06|27132.81|27012.81|27131.75|27011.75|9
1636455190000|2021-11-09 10:53:10|27131.96|27011.96|27129.94|27009.94|27131.96|27011.96|27129.82|27009.82|10
1636455200000|2021-11-09 10:53:20|27129.68|27009.68|27128.39|27008.39|27129.75|27009.75|27128.39|27008.39|10
1636455210000|2021-11-09 10:53:30|27128.01|27008.01|27126.83|27006.83|27128.13|27008.13|27126.83|27006.83|9
1636455220000|2021-11-09 10:53:40|27126.85|27006.85|27126.43|27006.43|27127.72|27007.72|27126.29|27006.29|10
1636455230000|2021-11-09 10:53:50|27126.21|27006.21|27127.19|27007.19|27127.3|27007.3|27126.2|27006.2|9
1636455240000|2021-11-09 10:54:00|27125.51|27005.51|27126.53|27006.53|27126.95|27006.95|27125.51|27005.51|8
1636455250000|2021-11-09 10:54:10|27125.7|27005.7|27122.69|27002.69|27126.35|27006.35|27122.69|27002.69|9
1636455260000|2021-11-09 10:54:20|27122.79|27002.79|27125.51|27005.51|27125.69|27005.69|27122.75|27002.75|10
1636455270000|2021-11-09 10:54:30|27125.56|27005.56|27127.83|27007.83|27128.22|27008.22|27125.56|27005.56|9
1636455280000|2021-11-09 10:54:40|27128.44|27008.44|27127.18|27007.18|27128.99|27008.99|27127.18|27007.18|10
1636455290000|2021-11-09 10:54:50|27125.71|27005.71|27124.12|27004.12|27125.71|27005.71|27124.12|27004.12|10
1636455300000|2021-11-09 10:55:00|27123.96|27003.96|27123.13|27003.13|27123.96|27003.96|27122.54|27002.54|10
1636455310000|2021-11-09 10:55:10|27123.48|27003.48|27120.1|27000.1|27123.48|27003.48|27119.62|26999.62|10
1636455320000|2021-11-09 10:55:20|27120.93|27000.93|27119.21|26999.21|27120.93|27000.93|27119.12|26999.12|10
1636455330000|2021-11-09 10:55:30|27119.13|26999.13|27118.43|26998.43|27119.62|26999.62|27118.43|26998.43|9
1636455340000|2021-11-09 10:55:40|27118.91|26998.91|27119.25|26999.25|27119.25|26999.25|27117.86|26997.86|10
1636455350000|2021-11-09 10:55:50|27119.42|26999.42|27122.9|27002.9|27122.9|27002.9|27118.04|26998.04|9
1636455360000|2021-11-09 10:56:00|27123.02|27003.02|27124.63|27004.63|27125.04|27005.04|27123.02|27003.02|10
1636455370000|2021-11-09 10:56:10|27124.44|27004.44|27127.83|27007.83|27127.83|27007.83|27123.59|27003.59|10
1636455380000|2021-11-09 10:56:20|27127.89|27007.89|27129.9|27009.9|27129.9|27009.9|27127.72|27007.72|10
1636455390000|2021-11-09 10:56:30|27129.58|27009.58|27133.96|27013.96|27134.27|27014.27|27129.58|27009.58|10
1636455400000|2021-11-09 10:56:40|27133.99|27013.99|27133.48|27013.48|27134.13|27014.13|27132.43|27012.43|10
1636455410000|2021-11-09 10:56:50|27133.45|27013.45|27132.19|27012.19|27133.45|27013.45|27131.27|27011.27|9
1636455420000|2021-11-09 10:57:00|27132.1|27012.1|27131.78|27011.78|27132.33|27012.33|27130.73|27010.73|9
1636455430000|2021-11-09 10:57:10|27132.12|27012.12|27131.84|27011.84|27133.11|27013.11|27131.01|27011.01|10
1636455440000|2021-11-09 10:57:20|27131.78|27011.78|27130.74|27010.74|27131.78|27011.78|27129.83|27009.83|10
1636455450000|2021-11-09 10:57:30|27130.77|27010.77|27128.01|27008.01|27131.21|27011.21|27128.01|27008.01|10
1636455460000|2021-11-09 10:57:40|27127.9|27007.9|27126.88|27006.88|27127.9|27007.9|27126.24|27006.24|10
1636455470000|2021-11-09 10:57:50|27126.95|27006.95|27126.26|27006.26|27128|27008|27126.26|27006.26|10
1636455480000|2021-11-09 10:58:00|27125.73|27005.73|27122.1|27002.1|27125.73|27005.73|27122.1|27002.1|10
1636455490000|2021-11-09 10:58:10|27121.14|27001.14|27120.03|27000.03|27121.14|27001.14|27120.03|27000.03|10
1636455500000|2021-11-09 10:58:20|27119.4|26999.4|27115.81|26995.81|27119.4|26999.4|27115.23|26995.23|10
1636455510000|2021-11-09 10:58:30|27114.09|26994.09|27113.5|26993.5|27115.23|26995.23|27113.14|26993.14|10
1636455520000|2021-11-09 10:58:40|27113.17|26993.17|27111.49|26991.49|27113.17|26993.17|27111.15|26991.15|9
1636455530000|2021-11-09 10:58:50|27112.02|26992.02|27111.13|26991.13|27113.93|26993.93|27110.94|26990.94|10
1636455540000|2021-11-09 10:59:00|27111.83|26991.83|27118.57|26998.57|27119.09|26999.09|27111.83|26991.83|10
1636455550000|2021-11-09 10:59:10|27118.69|26998.69|27117.64|26997.64|27118.69|26998.69|27115.92|26995.92|10
1636455560000|2021-11-09 10:59:20|27115.77|26995.77|27112.27|26992.27|27115.77|26995.77|27112.27|26992.27|10
1636455570000|2021-11-09 10:59:30|27111.85|26991.85|27106.64|26986.64|27111.85|26991.85|27106.64|26986.64|10
1636455580000|2021-11-09 10:59:40|27106.23|26986.23|27104.39|26984.39|27106.23|26986.23|27104.39|26984.39|10
1636455590000|2021-11-09 10:59:50|27104.84|26984.84|27098.4|26978.4|27105.43|26985.43|27098.4|26978.4|10
1636455600000|2021-11-09 11:00:00|27097.79|26977.79|27097.92|26977.92|27097.92|26977.92|27096.84|26976.84|10
1636455610000|2021-11-09 11:00:10|27098.63|26978.63|27099.32|26979.32|27099.78|26979.78|27098.57|26978.57|9
1636455620000|2021-11-09 11:00:20|27099.34|26979.34|27098.13|26978.13|27099.34|26979.34|27098.06|26978.06|10
1636455630000|2021-11-09 11:00:30|27097.98|26977.98|27095.16|26975.16|27098.45|26978.45|27095.16|26975.16|10
1636455640000|2021-11-09 11:00:40|27095.76|26975.76|27097.57|26977.57|27097.57|26977.57|27095.76|26975.76|10
1636455650000|2021-11-09 11:00:50|27097.45|26977.45|27096.98|26976.98|27098.66|26978.66|27096.52|26976.52|10
1636455660000|2021-11-09 11:01:00|27098.17|26978.17|27097.3|26977.3|27098.17|26978.17|27096.53|26976.53|10
1636455670000|2021-11-09 11:01:10|27097.06|26977.06|27097.44|26977.44|27097.52|26977.52|27095.03|26975.03|10
1636455680000|2021-11-09 11:01:20|27098.04|26978.04|27101.79|26981.79|27101.79|26981.79|27098.04|26978.04|10
1636455690000|2021-11-09 11:01:30|27102.09|26982.09|27109.33|26989.33|27109.55|26989.55|27102.09|26982.09|10
1636455700000|2021-11-09 11:01:40|27109.99|26989.99|27112.2|26992.2|27112.79|26992.79|27109.99|26989.99|10
1636455710000|2021-11-09 11:01:50|27112.37|26992.37|27115.43|26995.43|27115.43|26995.43|27112.37|26992.37|10
1636455720000|2021-11-09 11:02:00|27117.25|26997.25|27114.85|26994.85|27117.25|26997.25|27114.85|26994.85|10
1636455730000|2021-11-09 11:02:10|27115.11|26995.11|27117.4|26997.4|27117.4|26997.4|27115.11|26995.11|10
1636455740000|2021-11-09 11:02:20|27117.42|26997.42|27117.79|26997.79|27117.93|26997.93|27116.41|26996.41|10
1636455750000|2021-11-09 11:02:30|27117.24|26997.24|27116.73|26996.73|27117.24|26997.24|27116.07|26996.07|10
1636455760000|2021-11-09 11:02:40|27117|26997|27119.58|26999.58|27119.58|26999.58|27117|26997|9
1636455770000|2021-11-09 11:02:50|27118.86|26998.86|27118.41|26998.41|27119.05|26999.05|27116.86|26996.86|10
1636455780000|2021-11-09 11:03:00|27118.55|26998.55|27118.77|26998.77|27118.77|26998.77|27116.83|26996.83|10
1636455790000|2021-11-09 11:03:10|27118.26|26998.26|27120.08|27000.08|27120.08|27000.08|27118.26|26998.26|9
1636455800000|2021-11-09 11:03:20|27120.16|27000.16|27113.68|26993.68|27121.73|27001.73|27113.68|26993.68|10
1636455810000|2021-11-09 11:03:30|27112.82|26992.82|27113.67|26993.67|27114.54|26994.54|27112.82|26992.82|9
1636455820000|2021-11-09 11:03:40|27113.87|26993.87|27111.9|26991.9|27114.24|26994.24|27111.1|26991.1|10
1636455830000|2021-11-09 11:03:50|27112.02|26992.02|27116.87|26996.87|27117.21|26997.21|27111.15|26991.15|10
1636455840000|2021-11-09 11:04:00|27116.49|26996.49|27118.69|26998.69|27119.06|26999.06|27116.49|26996.49|9
1636455850000|2021-11-09 11:04:10|27119.19|26999.19|27116.41|26996.41|27119.21|26999.21|27115.93|26995.93|10
1636455860000|2021-11-09 11:04:20|27117.64|26997.64|27122.83|27002.83|27122.83|27002.83|27117.64|26997.64|9
1636455870000|2021-11-09 11:04:30|27122.78|27002.78|27130.81|27010.81|27130.81|27010.81|27122.78|27002.78|10
1636455880000|2021-11-09 11:04:40|27131.04|27011.04|27135.92|27015.92|27135.92|27015.92|27130.92|27010.92|10
1636455890000|2021-11-09 11:04:50|27136.49|27016.49|27140.21|27020.21|27140.35|27020.35|27136.49|27016.49|10
1636455900000|2021-11-09 11:05:00|27140.14|27020.14|27141.12|27021.12|27142.56|27022.56|27140.04|27020.04|9
1636455910000|2021-11-09 11:05:10|27141.33|27021.33|27142.01|27022.01|27142.23|27022.23|27140.51|27020.51|10
1636455920000|2021-11-09 11:05:20|27141.23|27021.23|27137.31|27017.31|27141.23|27021.23|27137.31|27017.31|10
1636455930000|2021-11-09 11:05:30|27137.32|27017.32|27135.24|27015.24|27137.32|27017.32|27133.84|27013.84|9
1636455940000|2021-11-09 11:05:40|27135.16|27015.16|27133.73|27013.73|27135.26|27015.26|27133.7|27013.7|9
1636455950000|2021-11-09 11:05:50|27133.65|27013.65|27131.88|27011.88|27133.65|27013.65|27131.04|27011.04|10
1636455960000|2021-11-09 11:06:00|27131.71|27011.71|27125.54|27005.54|27131.71|27011.71|27125.54|27005.54|10
1636455970000|2021-11-09 11:06:10|27124.97|27004.97|27122.51|27002.51|27124.97|27004.97|27122.51|27002.51|10
1636455980000|2021-11-09 11:06:20|27122.72|27002.72|27123.47|27003.47|27123.47|27003.47|27120.86|27000.86|10
1636455990000|2021-11-09 11:06:30|27125.56|27005.56|27130.64|27010.64|27130.64|27010.64|27125.55|27005.55|10
1636456000000|2021-11-09 11:06:40|27131.05|27011.05|27131.87|27011.87|27131.9|27011.9|27130.07|27010.07|9
1636456010000|2021-11-09 11:06:50|27131.39|27011.39|27131.8|27011.8|27132.53|27012.53|27130.64|27010.64|10
1636456020000|2021-11-09 11:07:00|27131.84|27011.84|27131.04|27011.04|27132.36|27012.36|27131.04|27011.04|10
1636456030000|2021-11-09 11:07:10|27130.99|27010.99|27130.78|27010.78|27130.99|27010.99|27129.77|27009.77|10
1636456040000|2021-11-09 11:07:20|27130.14|27010.14|27129.13|27009.13|27130.69|27010.69|27128.92|27008.92|10
1636456050000|2021-11-09 11:07:30|27128.71|27008.71|27128.79|27008.79|27128.9|27008.9|27127.42|27007.42|9
1636456060000|2021-11-09 11:07:40|27129.03|27009.03|27124.85|27004.85|27129.03|27009.03|27124.85|27004.85|10
1636456070000|2021-11-09 11:07:50|27123.82|27003.82|27121.76|27001.76|27123.82|27003.82|27121.67|27001.67|9
1636456080000|2021-11-09 11:08:00|27121.41|27001.41|27122.58|27002.58|27122.97|27002.97|27121.39|27001.39|9
1636456090000|2021-11-09 11:08:10|27122.59|27002.59|27123.54|27003.54|27125.7|27005.7|27122.59|27002.59|10
1636456100000|2021-11-09 11:08:20|27122.71|27002.71|27121.52|27001.52|27123.62|27003.62|27121.04|27001.04|10
1636456110000|2021-11-09 11:08:30|27121.56|27001.56|27112.1|26992.1|27121.56|27001.56|27112.1|26992.1|10
1636456120000|2021-11-09 11:08:40|27112.67|26992.67|27109.76|26989.76|27112.67|26992.67|27108.99|26988.99|10
1636456130000|2021-11-09 11:08:50|27108.8|26988.8|27112.82|26992.82|27113.01|26993.01|27108.8|26988.8|10
1636456140000|2021-11-09 11:09:00|27111.65|26991.65|27112.53|26992.53|27113.28|26993.28|27111.65|26991.65|10
1636456150000|2021-11-09 11:09:10|27112.29|26992.29|27110.84|26990.84|27112.63|26992.63|27110.28|26990.28|10
1636456160000|2021-11-09 11:09:20|27110.53|26990.53|27111.8|26991.8|27111.83|26991.83|27110.21|26990.21|10
1636456170000|2021-11-09 11:09:30|27111.72|26991.72|27110.27|26990.27|27111.83|26991.83|27109.85|26989.85|10
1636456180000|2021-11-09 11:09:40|27110.71|26990.71|27110.05|26990.05|27111.12|26991.12|27110.01|26990.01|10
1636456190000|2021-11-09 11:09:50|27111.75|26991.75|27104.63|26984.63|27111.75|26991.75|27104.54|26984.54|10
1636456200000|2021-11-09 11:10:00|27104.31|26984.31|27097.69|26977.69|27104.31|26984.31|27097.45|26977.45|10
1636456210000|2021-11-09 11:10:10|27097|26977|27102.46|26982.46|27104.75|26984.75|27094.56|26974.56|10
1636456220000|2021-11-09 11:10:20|27102.62|26982.62|27109.51|26989.51|27109.51|26989.51|27102.36|26982.36|10
1636456230000|2021-11-09 11:10:30|27109.67|26989.67|27113.45|26993.45|27113.45|26993.45|27109.37|26989.37|10
1636456240000|2021-11-09 11:10:40|27113.28|26993.28|27113.67|26993.67|27113.67|26993.67|27113.11|26993.11|9
1636456250000|2021-11-09 11:10:50|27111.32|26991.32|27106.23|26986.23|27111.32|26991.32|27106.23|26986.23|10
1636456260000|2021-11-09 11:11:00|27106.83|26986.83|27102.95|26982.95|27106.83|26986.83|27102.18|26982.18|10
1636456270000|2021-11-09 11:11:10|27103.14|26983.14|27105.91|26985.91|27106.6|26986.6|27102.85|26982.85|10
1636456280000|2021-11-09 11:11:20|27104.57|26984.57|27109.81|26989.81|27109.81|26989.81|27104.57|26984.57|10
1636456290000|2021-11-09 11:11:30|27109.17|26989.17|27111.42|26991.42|27111.42|26991.42|27107.35|26987.35|10
1636456300000|2021-11-09 11:11:40|27112.16|26992.16|27118.23|26998.23|27120.33|27000.33|27112.16|26992.16|10
1636456310000|2021-11-09 11:11:50|27117.67|26997.67|27120.76|27000.76|27120.76|27000.76|27112.08|26992.08|10
1636456320000|2021-11-09 11:12:00|27119.41|26999.41|27124.16|27004.16|27124.16|27004.16|27119.41|26999.41|10
1636456330000|2021-11-09 11:12:10|27122.68|27002.68|27121.23|27001.23|27123.52|27003.52|27120.15|27000.15|10
1636456340000|2021-11-09 11:12:20|27123.03|27003.03|27119.75|26999.75|27123.03|27003.03|27118.84|26998.84|10
1636456350000|2021-11-09 11:12:30|27120.68|27000.68|27120.81|27000.81|27120.81|27000.81|27118.87|26998.87|10
1636456360000|2021-11-09 11:12:40|27120.92|27000.92|27116.29|26996.29|27120.92|27000.92|27116.29|26996.29|10
1636456370000|2021-11-09 11:12:50|27117.02|26997.02|27120.11|27000.11|27120.11|27000.11|27116.48|26996.48|10
1636456380000|2021-11-09 11:13:00|27119.81|26999.81|27114.83|26994.83|27120.89|27000.89|27114.83|26994.83|10
1636456390000|2021-11-09 11:13:10|27114.72|26994.72|27111.13|26991.13|27114.72|26994.72|27111.13|26991.13|10
1636456400000|2021-11-09 11:13:20|27110.81|26990.81|27110.28|26990.28|27111.4|26991.4|27109.19|26989.19|10
1636456410000|2021-11-09 11:13:30|27110.72|26990.72|27112.06|26992.06|27112.46|26992.46|27110.71|26990.71|10
1636456420000|2021-11-09 11:13:40|27110.42|26990.42|27114.34|26994.34|27114.81|26994.81|27110.39|26990.39|10
1636456430000|2021-11-09 11:13:50|27114.18|26994.18|27117.43|26997.43|27117.43|26997.43|27113.96|26993.96|10
1636456440000|2021-11-09 11:14:00|27117.36|26997.36|27123.34|27003.34|27123.34|27003.34|27117.36|26997.36|10
1636456450000|2021-11-09 11:14:10|27124.8|27004.8|27126.47|27006.47|27129.84|27009.84|27124.8|27004.8|10
1636456460000|2021-11-09 11:14:20|27123.39|27003.39|27121.3|27001.3|27125.15|27005.15|27121.24|27001.24|10
1636456470000|2021-11-09 11:14:30|27120.47|27000.47|27110.95|26990.95|27120.47|27000.47|27110.4|26990.4|10
1636456480000|2021-11-09 11:14:40|27110.71|26990.71|27107.72|26987.72|27111.13|26991.13|27107.72|26987.72|10
1636456490000|2021-11-09 11:14:50|27107.9|26987.9|27116.1|26996.1|27116.1|26996.1|27107.9|26987.9|10
1636456500000|2021-11-09 11:15:00|27120.81|27000.81|27122.21|27002.21|27122.93|27002.93|27120.31|27000.31|10
1636456510000|2021-11-09 11:15:10|27121.99|27001.99|27122.58|27002.58|27123.21|27003.21|27121.4|27001.4|10
1636456520000|2021-11-09 11:15:20|27123.53|27003.53|27133.7|27013.7|27133.7|27013.7|27123.53|27003.53|10
1636456530000|2021-11-09 11:15:30|27133.99|27013.99|27139.88|27019.88|27139.93|27019.93|27133.99|27013.99|10
1636456540000|2021-11-09 11:15:40|27139.75|27019.75|27143.62|27023.62|27143.62|27023.62|27139.75|27019.75|9
1636456550000|2021-11-09 11:15:50|27145.34|27025.34|27142.1|27022.1|27145.34|27025.34|27141.73|27021.73|10
1636456560000|2021-11-09 11:16:00|27142.29|27022.29|27147.93|27027.93|27147.93|27027.93|27142.29|27022.29|10
1636456570000|2021-11-09 11:16:10|27149.34|27029.34|27153.39|27033.39|27153.93|27033.93|27149.34|27029.34|10
1636456580000|2021-11-09 11:16:20|27152.63|27032.63|27143.83|27023.83|27152.63|27032.63|27142.92|27022.92|10
1636456590000|2021-11-09 11:16:30|27144.1|27024.1|27146.92|27026.92|27146.92|27026.92|27144.1|27024.1|10
1636456600000|2021-11-09 11:16:40|27146.91|27026.91|27154.15|27034.15|27154.37|27034.37|27146.05|27026.05|10
1636456610000|2021-11-09 11:16:50|27155|27035|27157.81|27037.81|27157.81|27037.81|27154.18|27034.18|10
1636456620000|2021-11-09 11:17:00|27157.61|27037.61|27157.62|27037.62|27158.12|27038.12|27157.22|27037.22|10
1636456630000|2021-11-09 11:17:10|27159.52|27039.52|27154.27|27034.27|27159.52|27039.52|27153.53|27033.53|10
1636456640000|2021-11-09 11:17:20|27153.89|27033.89|27154.62|27034.62|27154.73|27034.73|27152.85|27032.85|10
1636456650000|2021-11-09 11:17:30|27154.46|27034.46|27150.3|27030.3|27155.03|27035.03|27150.2|27030.2|10
1636456660000|2021-11-09 11:17:40|27153.11|27033.11|27149.17|27029.17|27153.11|27033.11|27149.17|27029.17|10
1636456670000|2021-11-09 11:17:50|27145.83|27025.83|27138.59|27018.59|27145.83|27025.83|27138.59|27018.59|10
1636456680000|2021-11-09 11:18:00|27138.73|27018.73|27130.06|27010.06|27138.73|27018.73|27129.98|27009.98|10
1636456690000|2021-11-09 11:18:10|27129.59|27009.59|27126.92|27006.92|27129.59|27009.59|27126.92|27006.92|10
1636456700000|2021-11-09 11:18:20|27127.08|27007.08|27124.48|27004.48|27127.08|27007.08|27124.26|27004.26|10
1636456710000|2021-11-09 11:18:30|27123.54|27003.54|27132.78|27012.78|27132.78|27012.78|27123.54|27003.54|10
1636456720000|2021-11-09 11:18:40|27133.71|27013.71|27137.41|27017.41|27137.41|27017.41|27133.71|27013.71|10
1636456730000|2021-11-09 11:18:50|27136.98|27016.98|27133.21|27013.21|27136.98|27016.98|27133.21|27013.21|10
1636456740000|2021-11-09 11:19:00|27132.41|27012.41|27135.83|27015.83|27136.87|27016.87|27132.41|27012.41|10
1636456750000|2021-11-09 11:19:10|27135.72|27015.72|27136.76|27016.76|27138.41|27018.41|27135.72|27015.72|10
1636456760000|2021-11-09 11:19:20|27136.63|27016.63|27138.13|27018.13|27138.81|27018.81|27136.63|27016.63|10
1636456770000|2021-11-09 11:19:30|27137.69|27017.69|27136.84|27016.84|27138.3|27018.3|27135.52|27015.52|10
1636456780000|2021-11-09 11:19:40|27137.19|27017.19|27130.53|27010.53|27137.67|27017.67|27130.53|27010.53|10
1636456790000|2021-11-09 11:19:50|27130.34|27010.34|27130.87|27010.87|27131.02|27011.02|27129.56|27009.56|10
1636456800000|2021-11-09 11:20:00|27131.23|27011.23|27128.41|27008.41|27131.23|27011.23|27127.98|27007.98|10
1636456810000|2021-11-09 11:20:10|27128.51|27008.51|27129.96|27009.96|27129.96|27009.96|27127.77|27007.77|10
1636456820000|2021-11-09 11:20:20|27129.78|27009.78|27132.92|27012.92|27133.15|27013.15|27129.78|27009.78|10
1636456830000|2021-11-09 11:20:30|27134.49|27014.49|27137.16|27017.16|27137.16|27017.16|27134.49|27014.49|10
1636456840000|2021-11-09 11:20:40|27137.73|27017.73|27136.31|27016.31|27138.34|27018.34|27136.31|27016.31|10
1636456850000|2021-11-09 11:20:50|27136.43|27016.43|27136.5|27016.5|27138.63|27018.63|27136.43|27016.43|10
1636456860000|2021-11-09 11:21:00|27135.91|27015.91|27135.26|27015.26|27138.03|27018.03|27135.26|27015.26|10
1636456870000|2021-11-09 11:21:10|27136.18|27016.18|27139.22|27019.22|27139.22|27019.22|27135.99|27015.99|9
1636456880000|2021-11-09 11:21:20|27139.74|27019.74|27139.41|27019.41|27139.83|27019.83|27138.31|27018.31|10
1636456890000|2021-11-09 11:21:30|27139.28|27019.28|27142.26|27022.26|27142.26|27022.26|27139.04|27019.04|10
1636456900000|2021-11-09 11:21:40|27142.43|27022.43|27146.59|27026.59|27147.24|27027.24|27142.43|27022.43|10
1636456910000|2021-11-09 11:21:50|27147.14|27027.14|27148.82|27028.82|27151.72|27031.72|27147.14|27027.14|10
1636456920000|2021-11-09 11:22:00|27149.09|27029.09|27145.48|27025.48|27149.67|27029.67|27145.24|27025.24|10
1636456930000|2021-11-09 11:22:10|27145.43|27025.43|27151.21|27031.21|27151.21|27031.21|27144.91|27024.91|10
1636456940000|2021-11-09 11:22:20|27148.69|27028.69|27149.9|27029.9|27149.9|27029.9|27146.98|27026.98|10
1636456950000|2021-11-09 11:22:30|27149.77|27029.77|27149.05|27029.05|27150.66|27030.66|27148.2|27028.2|10
1636456960000|2021-11-09 11:22:40|27148.8|27028.8|27150.57|27030.57|27152.11|27032.11|27147.45|27027.45|9
1636456970000|2021-11-09 11:22:50|27149.27|27029.27|27149.8|27029.8|27151|27031|27149.11|27029.11|10
1636456980000|2021-11-09 11:23:00|27149.5|27029.5|27145.65|27025.65|27149.5|27029.5|27145.65|27025.65|10
1636456990000|2021-11-09 11:23:10|27146.96|27026.96|27149.61|27029.61|27149.61|27029.61|27145.78|27025.78|10
1636457000000|2021-11-09 11:23:20|27149.83|27029.83|27144.16|27024.16|27150.57|27030.57|27144.16|27024.16|10
1636457010000|2021-11-09 11:23:30|27144.97|27024.97|27139.94|27019.94|27144.97|27024.97|27137.69|27017.69|10
1636457020000|2021-11-09 11:23:40|27139.41|27019.41|27139.5|27019.5|27140.94|27020.94|27138.51|27018.51|10
1636457030000|2021-11-09 11:23:50|27136.98|27016.98|27131.77|27011.77|27136.98|27016.98|27131.62|27011.62|10
1636457040000|2021-11-09 11:24:00|27132.91|27012.91|27129.56|27009.56|27134.03|27014.03|27129.56|27009.56|10
1636457050000|2021-11-09 11:24:10|27127.81|27007.81|27122.81|27002.81|27127.81|27007.81|27122.2|27002.2|10
1636457060000|2021-11-09 11:24:20|27121.97|27001.97|27119.18|26999.18|27122.42|27002.42|27119.15|26999.15|10
1636457070000|2021-11-09 11:24:30|27118.94|26998.94|27114.58|26994.58|27118.94|26998.94|27114.58|26994.58|10
1636457080000|2021-11-09 11:24:40|27114.85|26994.85|27112.9|26992.9|27116.24|26996.24|27111.5|26991.5|10
1636457090000|2021-11-09 11:24:50|27112.84|26992.84|27114.67|26994.67|27115.03|26995.03|27112.84|26992.84|10
1636457100000|2021-11-09 11:25:00|27114.83|26994.83|27119.53|26999.53|27119.66|26999.66|27114.83|26994.83|10
1636457110000|2021-11-09 11:25:10|27120.42|27000.42|27120.99|27000.99|27120.99|27000.99|27117.01|26997.01|10
1636457120000|2021-11-09 11:25:20|27118.27|26998.27|27125.07|27005.07|27125.07|27005.07|27118.27|26998.27|9
1636457130000|2021-11-09 11:25:30|27125.26|27005.26|27131.65|27011.65|27131.65|27011.65|27125.26|27005.26|10
1636457140000|2021-11-09 11:25:40|27132.58|27012.58|27135.44|27015.44|27136.46|27016.46|27132.46|27012.46|10
1636457150000|2021-11-09 11:25:50|27136.15|27016.15|27140.64|27020.64|27140.64|27020.64|27136.15|27016.15|10
1636457160000|2021-11-09 11:26:00|27140.39|27020.39|27139.56|27019.56|27140.39|27020.39|27138.56|27018.56|10
1636457170000|2021-11-09 11:26:10|27141.8|27021.8|27141.72|27021.72|27141.8|27021.8|27140.06|27020.06|10
1636457180000|2021-11-09 11:26:20|27140.41|27020.41|27132.12|27012.12|27140.41|27020.41|27131.69|27011.69|10
1636457190000|2021-11-09 11:26:30|27131.64|27011.64|27125.33|27005.33|27131.64|27011.64|27125.33|27005.33|10
1636457200000|2021-11-09 11:26:40|27125.79|27005.79|27117.84|26997.84|27125.79|27005.79|27116.73|26996.73|10
1636457210000|2021-11-09 11:26:50|27116.73|26996.73|27123.49|27003.49|27123.93|27003.93|27116.73|26996.73|10
1636457220000|2021-11-09 11:27:00|27123.87|27003.87|27130.19|27010.19|27130.19|27010.19|27123.87|27003.87|10
1636457230000|2021-11-09 11:27:10|27130.26|27010.26|27129.61|27009.61|27131.12|27011.12|27128.61|27008.61|10
1636457240000|2021-11-09 11:27:20|27129.35|27009.35|27125.87|27005.87|27129.35|27009.35|27125.62|27005.62|10
1636457250000|2021-11-09 11:27:30|27125.02|27005.02|27123.21|27003.21|27125.35|27005.35|27123.21|27003.21|10
1636457260000|2021-11-09 11:27:40|27121.12|27001.12|27116.05|26996.05|27121.12|27001.12|27116.05|26996.05|10
1636457270000|2021-11-09 11:27:50|27115.7|26995.7|27113.62|26993.62|27115.98|26995.98|27113.59|26993.59|10
1636457280000|2021-11-09 11:28:00|27112.68|26992.68|27111.76|26991.76|27114.06|26994.06|27111.76|26991.76|9
1636457290000|2021-11-09 11:28:10|27111.3|26991.3|27104.83|26984.83|27111.3|26991.3|27104.79|26984.79|10
1636457300000|2021-11-09 11:28:20|27104.28|26984.28|27095.06|26975.06|27104.44|26984.44|27095.06|26975.06|10
1636457310000|2021-11-09 11:28:30|27094.08|26974.08|27090.84|26970.84|27094.08|26974.08|27087.76|26967.76|8
1636457320000|2021-11-09 11:28:40|27087.72|26967.72|27090.28|26970.28|27096.06|26976.06|27087.71|26967.71|10
1636457330000|2021-11-09 11:28:50|27090.94|26970.94|27083.27|26963.27|27090.94|26970.94|27081.93|26961.93|10
1636457340000|2021-11-09 11:29:00|27084.1|26964.1|27081.62|26961.62|27084.35|26964.35|27080.76|26960.76|10
1636457350000|2021-11-09 11:29:10|27081.59|26961.59|27083.79|26963.79|27085.02|26965.02|27081.16|26961.16|10
1636457360000|2021-11-09 11:29:20|27083.02|26963.02|27082.71|26962.71|27083.6|26963.6|27082.06|26962.06|10
1636457370000|2021-11-09 11:29:30|27082.59|26962.59|27083.95|26963.95|27087.14|26967.14|27082.59|26962.59|10
1636457380000|2021-11-09 11:29:40|27082.62|26962.62|27079.44|26959.44|27082.62|26962.62|27078.46|26958.46|10
1636457390000|2021-11-09 11:29:50|27078.55|26958.55|27084.4|26964.4|27084.4|26964.4|27078.55|26958.55|10
1636457400000|2021-11-09 11:30:00|27084.08|26964.08|27081.09|26961.09|27084.77|26964.77|27081.09|26961.09|10
1636457410000|2021-11-09 11:30:10|27081.87|26961.87|27086.02|26966.02|27086.6|26966.6|27081.21|26961.21|10
1636457420000|2021-11-09 11:30:20|27086.47|26966.47|27083.82|26963.82|27086.76|26966.76|27083.42|26963.42|10
1636457430000|2021-11-09 11:30:30|27083.92|26963.92|27088|26968|27088|26968|27083.92|26963.92|10
1636457440000|2021-11-09 11:30:40|27089.63|26969.63|27095.67|26975.67|27095.67|26975.67|27089.63|26969.63|10
1636457450000|2021-11-09 11:30:50|27094.47|26974.47|27094.01|26974.01|27096.09|26976.09|27093.64|26973.64|9
1636457460000|2021-11-09 11:31:00|27095.14|26975.14|27094.79|26974.79|27095.75|26975.75|27092.68|26972.68|10
1636457470000|2021-11-09 11:31:10|27095.71|26975.71|27099.97|26979.97|27100.39|26980.39|27095.71|26975.71|10
1636457480000|2021-11-09 11:31:20|27100.32|26980.32|27100.62|26980.62|27102.1|26982.1|27099.74|26979.74|10
1636457490000|2021-11-09 11:31:30|27101.34|26981.34|27094.46|26974.46|27101.34|26981.34|27093.73|26973.73|10
1636457500000|2021-11-09 11:31:40|27094.28|26974.28|27090.48|26970.48|27094.28|26974.28|27090.48|26970.48|10
1636457510000|2021-11-09 11:31:50|27090.86|26970.86|27081.09|26961.09|27090.86|26970.86|27081.09|26961.09|10
1636457520000|2021-11-09 11:32:00|27080.67|26960.67|27081.14|26961.14|27081.32|26961.32|27079.71|26959.71|10
1636457530000|2021-11-09 11:32:10|27080.82|26960.82|27079.39|26959.39|27080.82|26960.82|27079.03|26959.03|9
1636457540000|2021-11-09 11:32:20|27079.75|26959.75|27081.27|26961.27|27081.33|26961.33|27079.38|26959.38|9
1636457550000|2021-11-09 11:32:30|27080.43|26960.43|27079.34|26959.34|27081.64|26961.64|27079.34|26959.34|10
1636457560000|2021-11-09 11:32:40|27078.79|26958.79|27076.54|26956.54|27079.16|26959.16|27076.54|26956.54|9
1636457570000|2021-11-09 11:32:50|27077.49|26957.49|27073.01|26953.01|27077.49|26957.49|27073.01|26953.01|10
1636457580000|2021-11-09 11:33:00|27071.81|26951.81|27069.76|26949.76|27072.72|26952.72|27069.76|26949.76|10
1636457590000|2021-11-09 11:33:10|27068.98|26948.98|27065.09|26945.09|27068.98|26948.98|27064.7|26944.7|10
1636457600000|2021-11-09 11:33:20|27063.75|26943.75|27058.87|26938.87|27064.26|26944.26|27056.41|26936.41|10
1636457610000|2021-11-09 11:33:30|27058.19|26938.19|27058.24|26938.24|27059.51|26939.51|27057.81|26937.81|10
1636457620000|2021-11-09 11:33:40|27058.49|26938.49|27055.28|26935.28|27059.98|26939.98|27055.28|26935.28|10
1636457630000|2021-11-09 11:33:50|27056.33|26936.33|27055.92|26935.92|27058.19|26938.19|27055.92|26935.92|10
1636457640000|2021-11-09 11:34:00|27055.94|26935.94|27051.54|26931.54|27055.94|26935.94|27051.39|26931.39|10
1636457650000|2021-11-09 11:34:10|27051.84|26931.84|27051.73|26931.73|27052.93|26932.93|27051.37|26931.37|10
1636457660000|2021-11-09 11:34:20|27053.28|26933.28|27052.35|26932.35|27053.68|26933.68|27051.31|26931.31|10
1636457670000|2021-11-09 11:34:30|27050.83|26930.83|27049.04|26929.04|27050.83|26930.83|27048.11|26928.11|10
1636457680000|2021-11-09 11:34:40|27049.01|26929.01|27045.47|26925.47|27049.78|26929.78|27045.47|26925.47|10
1636457690000|2021-11-09 11:34:50|27045.01|26925.01|27038.83|26918.83|27045.01|26925.01|27038.52|26918.52|9
1636457700000|2021-11-09 11:35:00|27039.49|26919.49|27036.26|26916.26|27039.49|26919.49|27035.24|26915.24|9
1636457710000|2021-11-09 11:35:10|27036.42|26916.42|27037.01|26917.01|27037.04|26917.04|27035.73|26915.73|10
1636457720000|2021-11-09 11:35:20|27037.44|26917.44|27032.77|26912.77|27037.44|26917.44|27032.5|26912.5|10
1636457730000|2021-11-09 11:35:30|27031.6|26911.6|27025.75|26905.75|27031.6|26911.6|27025.75|26905.75|10
1636457740000|2021-11-09 11:35:40|27026.78|26906.78|27026.66|26906.66|27028.06|26908.06|27026.33|26906.33|10
1636457750000|2021-11-09 11:35:50|27027.04|26907.04|27030.85|26910.85|27030.85|26910.85|27027.04|26907.04|8
1636457760000|2021-11-09 11:36:00|27030.93|26910.93|27028.28|26908.28|27030.93|26910.93|27028.28|26908.28|10
1636457770000|2021-11-09 11:36:10|27026.83|26906.83|27026.73|26906.73|27028.15|26908.15|27026.53|26906.53|9
1636457780000|2021-11-09 11:36:20|27027.03|26907.03|27018.03|26898.03|27027.03|26907.03|27014.32|26894.32|10
1636457790000|2021-11-09 11:36:30|27019.8|26899.8|27006.34|26886.34|27019.8|26899.8|27006.34|26886.34|10
1636457800000|2021-11-09 11:36:40|27001.13|26881.13|26969.78|26849.78|27001.13|26881.13|26969.78|26849.78|10
1636457810000|2021-11-09 11:36:50|26968.02|26848.02|26937.91|26817.91|26968.02|26848.02|26937.91|26817.91|10
1636457820000|2021-11-09 11:37:00|26937.33|26817.33|26935.89|26815.89|26937.9|26817.9|26933.08|26813.08|10
1636457830000|2021-11-09 11:37:10|26934.47|26814.47|26930.76|26810.76|26934.47|26814.47|26927.95|26807.95|10
1636457840000|2021-11-09 11:37:20|26931.2|26811.2|26931.05|26811.05|26933.59|26813.59|26930.24|26810.24|10
1636457850000|2021-11-09 11:37:30|26930.45|26810.45|26933.03|26813.03|26933.03|26813.03|26929.64|26809.64|10
1636457860000|2021-11-09 11:37:40|26935.52|26815.52|26929.07|26809.07|26935.52|26815.52|26929.07|26809.07|10
1636457870000|2021-11-09 11:37:50|26929.26|26809.26|26927.01|26807.01|26930.15|26810.15|26926.15|26806.15|10
1636457880000|2021-11-09 11:38:00|26926.92|26806.92|26923.03|26803.03|26927.46|26807.46|26922.97|26802.97|10
1636457890000|2021-11-09 11:38:10|26922.63|26802.63|26898.81|26778.81|26922.63|26802.63|26898.81|26778.81|10
1636457900000|2021-11-09 11:38:20|26895.2|26775.2|26890.43|26770.43|26897.2|26777.2|26890.43|26770.43|10
1636457910000|2021-11-09 11:38:30|26890.35|26770.35|26873.11|26753.11|26890.35|26770.35|26873.11|26753.11|10
1636457920000|2021-11-09 11:38:40|26871.75|26751.75|26850.89|26730.89|26871.75|26751.75|26850.89|26730.89|10
1636457930000|2021-11-09 11:38:50|26850.46|26730.46|26842.92|26722.92|26850.46|26730.46|26839.64|26719.64|10
1636457940000|2021-11-09 11:39:00|26843.09|26723.09|26854.14|26734.14|26854.14|26734.14|26842.87|26722.87|10
1636457950000|2021-11-09 11:39:10|26858.97|26738.97|26867.09|26747.09|26867.09|26747.09|26858.97|26738.97|10
1636457960000|2021-11-09 11:39:20|26867.63|26747.63|26862.26|26742.26|26869.59|26749.59|26862.26|26742.26|10
1636457970000|2021-11-09 11:39:30|26861.58|26741.58|26862.96|26742.96|26863.16|26743.16|26861.58|26741.58|10
1636457980000|2021-11-09 11:39:40|26862.57|26742.57|26861.22|26741.22|26862.57|26742.57|26860.96|26740.96|10
1636457990000|2021-11-09 11:39:50|26861.97|26741.97|26861.31|26741.31|26862.38|26742.38|26858.02|26738.02|9
1636458000000|2021-11-09 11:40:00|26861.02|26741.02|26867.53|26747.53|26867.99|26747.99|26859.95|26739.95|10
1636458010000|2021-11-09 11:40:10|26865|26745|26875.67|26755.67|26875.67|26755.67|26865|26745|10
1636458020000|2021-11-09 11:40:20|26876.32|26756.32|26887.47|26767.47|26887.75|26767.75|26876.06|26756.06|10
1636458030000|2021-11-09 11:40:30|26888.6|26768.6|26897.7|26777.7|26897.7|26777.7|26888.6|26768.6|10
1636458040000|2021-11-09 11:40:40|26899.44|26779.44|26898.3|26778.3|26902.5|26782.5|26898.3|26778.3|10
1636458050000|2021-11-09 11:40:50|26895.07|26775.07|26898.36|26778.36|26899.14|26779.14|26895.07|26775.07|10
1636458060000|2021-11-09 11:41:00|26898.3|26778.3|26902.24|26782.24|26902.24|26782.24|26898.3|26778.3|10
1636458070000|2021-11-09 11:41:10|26901.85|26781.85|26914.1|26794.1|26914.1|26794.1|26901.85|26781.85|10
1636458080000|2021-11-09 11:41:20|26915.67|26795.67|26918.75|26798.75|26918.75|26798.75|26915.67|26795.67|10
1636458090000|2021-11-09 11:41:30|26921.28|26801.28|26926.89|26806.89|26926.89|26806.89|26921.28|26801.28|10
1636458100000|2021-11-09 11:41:40|26926.82|26806.82|26928.72|26808.72|26928.72|26808.72|26925.86|26805.86|10
1636458110000|2021-11-09 11:41:50|26928.9|26808.9|26954.93|26834.93|26959.42|26839.42|26928.9|26808.9|10
1636458120000|2021-11-09 11:42:00|26955.87|26835.87|26952.59|26832.59|26955.87|26835.87|26951.51|26831.51|10
1636458130000|2021-11-09 11:42:10|26952.12|26832.12|26953.47|26833.47|26955.5|26835.5|26951.86|26831.86|10
1636458140000|2021-11-09 11:42:20|26953.83|26833.83|26951.76|26831.76|26953.83|26833.83|26949.69|26829.69|10
1636458150000|2021-11-09 11:42:30|26951.85|26831.85|26950.44|26830.44|26951.85|26831.85|26947.4|26827.4|10
1636458160000|2021-11-09 11:42:40|26951.04|26831.04|26954.55|26834.55|26954.55|26834.55|26950.11|26830.11|10
1636458170000|2021-11-09 11:42:50|26956.54|26836.54|26966.49|26846.49|26966.49|26846.49|26956.54|26836.54|10
1636458180000|2021-11-09 11:43:00|26966.65|26846.65|26975.85|26855.85|26975.85|26855.85|26966.65|26846.65|10
1636458190000|2021-11-09 11:43:10|26975.91|26855.91|26969.46|26849.46|26976.31|26856.31|26969.46|26849.46|10
1636458200000|2021-11-09 11:43:20|26968.11|26848.11|26973.47|26853.47|26973.72|26853.72|26966.53|26846.53|10
1636458210000|2021-11-09 11:43:30|26972.78|26852.78|26977.23|26857.23|26977.91|26857.91|26972.78|26852.78|10
1636458220000|2021-11-09 11:43:40|26977.86|26857.86|26979.14|26859.14|26979.24|26859.24|26977.12|26857.12|10
1636458230000|2021-11-09 11:43:50|26979.91|26859.91|26988.71|26868.71|26988.71|26868.71|26979.9|26859.9|10
1636458240000|2021-11-09 11:44:00|26991.44|26871.44|26998.51|26878.51|26998.51|26878.51|26991.44|26871.44|10
1636458250000|2021-11-09 11:44:10|26998.31|26878.31|27006.83|26886.83|27006.83|26886.83|26998.12|26878.12|10
1636458260000|2021-11-09 11:44:20|27005.29|26885.29|26995.2|26875.2|27005.29|26885.29|26995.2|26875.2|10
1636458270000|2021-11-09 11:44:30|26994.61|26874.61|26987.79|26867.79|26994.61|26874.61|26987.79|26867.79|10
1636458280000|2021-11-09 11:44:40|26985.54|26865.54|26970.8|26850.8|26985.54|26865.54|26970.8|26850.8|10
1636458290000|2021-11-09 11:44:50|26971.69|26851.69|26967.08|26847.08|26971.69|26851.69|26963.89|26843.89|10
1636458300000|2021-11-09 11:45:00|26965.67|26845.67|26971.23|26851.23|26971.23|26851.23|26965.36|26845.36|10
1636458310000|2021-11-09 11:45:10|26972.63|26852.63|26977.28|26857.28|26977.28|26857.28|26972.63|26852.63|10
1636458320000|2021-11-09 11:45:20|26977.56|26857.56|26989.48|26869.48|26989.48|26869.48|26977.56|26857.56|10
1636458330000|2021-11-09 11:45:30|26988.41|26868.41|26979.67|26859.67|26988.87|26868.87|26979.67|26859.67|10
1636458340000|2021-11-09 11:45:40|26978.15|26858.15|26966.56|26846.56|26978.15|26858.15|26966.56|26846.56|10
1636458350000|2021-11-09 11:45:50|26965.62|26845.62|26958.56|26838.56|26966.95|26846.95|26958.56|26838.56|10
1636458360000|2021-11-09 11:46:00|26961.08|26841.08|26958.43|26838.43|26961.08|26841.08|26958.43|26838.43|10
1636458370000|2021-11-09 11:46:10|26956.45|26836.45|26949.08|26829.08|26956.45|26836.45|26949|26829|10
1636458380000|2021-11-09 11:46:20|26943.84|26823.84|26928.18|26808.18|26943.84|26823.84|26928.18|26808.18|10
1636458390000|2021-11-09 11:46:30|26927.79|26807.79|26919.05|26799.05|26927.79|26807.79|26919.05|26799.05|10
1636458400000|2021-11-09 11:46:40|26915.32|26795.32|26909.3|26789.3|26915.32|26795.32|26908.33|26788.33|10
1636458410000|2021-11-09 11:46:50|26909.67|26789.67|26915.41|26795.41|26915.41|26795.41|26909.67|26789.67|10
1636458420000|2021-11-09 11:47:00|26912.28|26792.28|26913.49|26793.49|26914.98|26794.98|26912.28|26792.28|10
1636458430000|2021-11-09 11:47:10|26914.81|26794.81|26906.98|26786.98|26914.81|26794.81|26906.98|26786.98|10
1636458440000|2021-11-09 11:47:20|26905.3|26785.3|26897.45|26777.45|26905.3|26785.3|26897.45|26777.45|10
1636458450000|2021-11-09 11:47:30|26897.94|26777.94|26894.41|26774.41|26898.64|26778.64|26894.41|26774.41|10
1636458460000|2021-11-09 11:47:40|26894.71|26774.71|26895.91|26775.91|26896.71|26776.71|26894.71|26774.71|10
1636458470000|2021-11-09 11:47:50|26895.72|26775.72|26896.91|26776.91|26897.29|26777.29|26895.72|26775.72|10
1636458480000|2021-11-09 11:48:00|26895.38|26775.38|26892.13|26772.13|26895.38|26775.38|26892.13|26772.13|10
1636458490000|2021-11-09 11:48:10|26891.14|26771.14|26892.88|26772.88|26893.68|26773.68|26891.14|26771.14|10
1636458500000|2021-11-09 11:48:20|26892.9|26772.9|26898.91|26778.91|26898.91|26778.91|26892.45|26772.45|10
1636458510000|2021-11-09 11:48:30|26899.05|26779.05|26903.06|26783.06|26904.09|26784.09|26899.05|26779.05|10
1636458520000|2021-11-09 11:48:40|26902.4|26782.4|26900.78|26780.78|26902.4|26782.4|26900.78|26780.78|10
1636458530000|2021-11-09 11:48:50|26900.76|26780.76|26898.24|26778.24|26900.76|26780.76|26898.24|26778.24|9
1636458540000|2021-11-09 11:49:00|26898|26778|26897.05|26777.05|26901.03|26781.03|26897.05|26777.05|10
1636458550000|2021-11-09 11:49:10|26896.84|26776.84|26892.01|26772.01|26896.84|26776.84|26892.01|26772.01|10
1636458560000|2021-11-09 11:49:20|26891.96|26771.96|26885.61|26765.61|26891.96|26771.96|26885.61|26765.61|10
1636458570000|2021-11-09 11:49:30|26885.09|26765.09|26884.63|26764.63|26885.3|26765.3|26882.58|26762.58|10
1636458580000|2021-11-09 11:49:40|26885.32|26765.32|26879.1|26759.1|26885.32|26765.32|26878.24|26758.24|10
1636458590000|2021-11-09 11:49:50|26878.44|26758.44|26878.37|26758.37|26878.67|26758.67|26875.73|26755.73|10
1636458600000|2021-11-09 11:50:00|26878.41|26758.41|26876.48|26756.48|26878.41|26758.41|26876.48|26756.48|10
1636458610000|2021-11-09 11:50:10|26876.32|26756.32|26878.97|26758.97|26878.97|26758.97|26875.84|26755.84|10
1636458620000|2021-11-09 11:50:20|26879.3|26759.3|26885.93|26765.93|26886.24|26766.24|26879.3|26759.3|10
1636458630000|2021-11-09 11:50:30|26886.74|26766.74|26892.9|26772.9|26893.4|26773.4|26886.74|26766.74|10
1636458640000|2021-11-09 11:50:40|26893.09|26773.09|26900.7|26780.7|26900.7|26780.7|26891.94|26771.94|10
1636458650000|2021-11-09 11:50:50|26900.83|26780.83|26905.26|26785.26|26907.54|26787.54|26900.83|26780.83|9
1636458660000|2021-11-09 11:51:00|26904.7|26784.7|26905.77|26785.77|26905.77|26785.77|26903.77|26783.77|10
1636458670000|2021-11-09 11:51:10|26906.01|26786.01|26909.03|26789.03|26909.03|26789.03|26904.77|26784.77|10
1636458680000|2021-11-09 11:51:20|26908.76|26788.76|26905.6|26785.6|26908.76|26788.76|26905.01|26785.01|10
1636458690000|2021-11-09 11:51:30|26905.85|26785.85|26907.81|26787.81|26907.81|26787.81|26905.78|26785.78|10
1636458700000|2021-11-09 11:51:40|26908.56|26788.56|26914.72|26794.72|26914.72|26794.72|26908.56|26788.56|10
1636458710000|2021-11-09 11:51:50|26916.28|26796.28|26914.17|26794.17|26919.77|26799.77|26914.17|26794.17|10
1636458720000|2021-11-09 11:52:00|26915.69|26795.69|26922.67|26802.67|26922.67|26802.67|26915.69|26795.69|10
1636458730000|2021-11-09 11:52:10|26924.06|26804.06|26927.79|26807.79|26928|26808|26923.28|26803.28|10
1636458740000|2021-11-09 11:52:20|26927.94|26807.94|26934.12|26814.12|26934.16|26814.16|26927.94|26807.94|10
1636458750000|2021-11-09 11:52:30|26934.54|26814.54|26941.94|26821.94|26941.94|26821.94|26934.54|26814.54|10
1636458760000|2021-11-09 11:52:40|26941.61|26821.61|26941.76|26821.76|26942.1|26822.1|26939.56|26819.56|10
1636458770000|2021-11-09 11:52:50|26942.52|26822.52|26945.96|26825.96|26946.28|26826.28|26941.41|26821.41|10
1636458780000|2021-11-09 11:53:00|26947.78|26827.78|26950.19|26830.19|26950.19|26830.19|26947.78|26827.78|10
1636458790000|2021-11-09 11:53:10|26949.31|26829.31|26950.69|26830.69|26950.69|26830.69|26948.5|26828.5|10
1636458800000|2021-11-09 11:53:20|26950.99|26830.99|26951.74|26831.74|26952.85|26832.85|26950.99|26830.99|10
1636458810000|2021-11-09 11:53:30|26951.77|26831.77|26954.69|26834.69|26954.69|26834.69|26951.77|26831.77|10
1636458820000|2021-11-09 11:53:40|26955.22|26835.22|26962.58|26842.58|26962.58|26842.58|26955.22|26835.22|10
1636458830000|2021-11-09 11:53:50|26962.73|26842.73|26963.99|26843.99|26965.89|26845.89|26962.7|26842.7|10
1636458840000|2021-11-09 11:54:00|26964.46|26844.46|26960.85|26840.85|26964.47|26844.47|26960.85|26840.85|10
1636458850000|2021-11-09 11:54:10|26958.46|26838.46|26952.9|26832.9|26958.56|26838.56|26952.9|26832.9|9
1636458860000|2021-11-09 11:54:20|26951.33|26831.33|26950.27|26830.27|26951.33|26831.33|26949.99|26829.99|10
1636458870000|2021-11-09 11:54:30|26950.5|26830.5|26946.26|26826.26|26950.5|26830.5|26946.26|26826.26|10
1636458880000|2021-11-09 11:54:40|26944.92|26824.92|26937.39|26817.39|26944.92|26824.92|26937.39|26817.39|10
1636458890000|2021-11-09 11:54:50|26936.75|26816.75|26934.94|26814.94|26937.66|26817.66|26934.7|26814.7|10
1636458900000|2021-11-09 11:55:00|26934.8|26814.8|26933.53|26813.53|26934.8|26814.8|26930.09|26810.09|10
1636458910000|2021-11-09 11:55:10|26935.91|26815.91|26948.55|26828.55|26948.55|26828.55|26935.91|26815.91|10
1636458920000|2021-11-09 11:55:20|26948.67|26828.67|26958.6|26838.6|26958.6|26838.6|26948.42|26828.42|10
1636458930000|2021-11-09 11:55:30|26958.83|26838.83|26954.59|26834.59|26958.83|26838.83|26954.4|26834.4|10
1636458940000|2021-11-09 11:55:40|26954.72|26834.72|26959.71|26839.71|26959.71|26839.71|26954.72|26834.72|9
1636458950000|2021-11-09 11:55:50|26960.1|26840.1|26951.91|26831.91|26960.13|26840.13|26951.91|26831.91|10
1636458960000|2021-11-09 11:56:00|26952.67|26832.67|26944.68|26824.68|26952.77|26832.77|26944.68|26824.68|10
1636458970000|2021-11-09 11:56:10|26944.11|26824.11|26941.22|26821.22|26944.93|26824.93|26941.22|26821.22|10
1636458980000|2021-11-09 11:56:20|26942.41|26822.41|26941.36|26821.36|26943.8|26823.8|26941.36|26821.36|10
1636458990000|2021-11-09 11:56:30|26941.94|26821.94|26946.33|26826.33|26948.01|26828.01|26941.94|26821.94|10
1636459000000|2021-11-09 11:56:40|26945.92|26825.92|26945.18|26825.18|26947.41|26827.41|26945.18|26825.18|10
1636459010000|2021-11-09 11:56:50|26946.25|26826.25|26946.68|26826.68|26948.04|26828.04|26946.21|26826.21|10
1636459020000|2021-11-09 11:57:00|26946.66|26826.66|26950.43|26830.43|26950.43|26830.43|26946.66|26826.66|10
1636459030000|2021-11-09 11:57:10|26950.54|26830.54|26959.4|26839.4|26959.4|26839.4|26950.54|26830.54|10
1636459040000|2021-11-09 11:57:20|26960.25|26840.25|26965.44|26845.44|26965.44|26845.44|26960.25|26840.25|10
1636459050000|2021-11-09 11:57:30|26964.65|26844.65|26968.8|26848.8|26968.8|26848.8|26964.65|26844.65|10
1636459060000|2021-11-09 11:57:40|26968.83|26848.83|26977.78|26857.78|26977.98|26857.98|26968.83|26848.83|10
1636459070000|2021-11-09 11:57:50|26977.08|26857.08|26979.96|26859.96|26979.96|26859.96|26977.08|26857.08|10
1636459080000|2021-11-09 11:58:00|26979.82|26859.82|26976.05|26856.05|26979.82|26859.82|26976.05|26856.05|10
1636459090000|2021-11-09 11:58:10|26976.16|26856.16|26971.46|26851.46|26976.53|26856.53|26971.46|26851.46|10
1636459100000|2021-11-09 11:58:20|26971.54|26851.54|26966.19|26846.19|26971.54|26851.54|26962.49|26842.49|10
1636459110000|2021-11-09 11:58:30|26966.61|26846.61|26967.49|26847.49|26968.21|26848.21|26965.87|26845.87|10
1636459120000|2021-11-09 11:58:40|26967.22|26847.22|26974.09|26854.09|26974.09|26854.09|26967.22|26847.22|10
1636459130000|2021-11-09 11:58:50|26974.34|26854.34|26980.93|26860.93|26980.93|26860.93|26974.34|26854.34|10
1636459140000|2021-11-09 11:59:00|26980.14|26860.14|26981.56|26861.56|26982.48|26862.48|26979.75|26859.75|10
1636459150000|2021-11-09 11:59:10|26980.99|26860.99|26985.79|26865.79|26985.79|26865.79|26980.99|26860.99|10
1636459160000|2021-11-09 11:59:20|26986.04|26866.04|26989.19|26869.19|26989.39|26869.39|26986.04|26866.04|10
1636459170000|2021-11-09 11:59:30|26989.53|26869.53|26989.3|26869.3|26989.63|26869.63|26988.26|26868.26|10
1636459180000|2021-11-09 11:59:40|26988.82|26868.82|26986.46|26866.46|26988.86|26868.86|26986.46|26866.46|10
1636459190000|2021-11-09 11:59:50|26986.24|26866.24|26986.63|26866.63|26987.84|26867.84|26984.75|26864.75|10
1636459200000|2021-11-09 12:00:00|26986.97|26866.97|26988.59|26868.59|26988.97|26868.97|26986.97|26866.97|10
1636459210000|2021-11-09 12:00:10|26989.61|26869.61|27002.05|26882.05|27002.05|26882.05|26989.61|26869.61|10
1636459220000|2021-11-09 12:00:20|27002.82|26882.82|27010.64|26890.64|27010.64|26890.64|27001.91|26881.91|10
1636459230000|2021-11-09 12:00:30|27011.21|26891.21|27014.58|26894.58|27014.58|26894.58|27011.21|26891.21|10
1636459240000|2021-11-09 12:00:40|27015.71|26895.71|27019.51|26899.51|27019.84|26899.84|27015.71|26895.71|10
1636459250000|2021-11-09 12:00:50|27020.55|26900.55|27023.78|26903.78|27023.78|26903.78|27020.55|26900.55|10
1636459260000|2021-11-09 12:01:00|27024.84|26904.84|27030.37|26910.37|27030.37|26910.37|27024.73|26904.73|10
1636459270000|2021-11-09 12:01:10|27030.56|26910.56|27035.64|26915.64|27036.17|26916.17|27030.56|26910.56|10
1636459280000|2021-11-09 12:01:20|27036.14|26916.14|27039.56|26919.56|27040.51|26920.51|27036.14|26916.14|10
1636459290000|2021-11-09 12:01:30|27040.1|26920.1|27038.66|26918.66|27040.1|26920.1|27037.47|26917.47|10
1636459300000|2021-11-09 12:01:40|27036.18|26916.18|27037.59|26917.59|27037.59|26917.59|27034.6|26914.6|10
1636459310000|2021-11-09 12:01:50|27037.49|26917.49|27030.45|26910.45|27037.49|26917.49|27030.45|26910.45|10
1636459320000|2021-11-09 12:02:00|27030.13|26910.13|27024.49|26904.49|27030.13|26910.13|27024.49|26904.49|10
1636459330000|2021-11-09 12:02:10|27024.2|26904.2|27029.79|26909.79|27029.79|26909.79|27024.14|26904.14|10
1636459340000|2021-11-09 12:02:20|27030.35|26910.35|27029.18|26909.18|27030.37|26910.37|27028.78|26908.78|10
1636459350000|2021-11-09 12:02:30|27028.82|26908.82|27027.56|26907.56|27029.74|26909.74|27027.56|26907.56|9
1636459360000|2021-11-09 12:02:40|27027.22|26907.22|27027.67|26907.67|27027.67|26907.67|27025.24|26905.24|9
1636459370000|2021-11-09 12:02:50|27027.44|26907.44|27030.33|26910.33|27031.66|26911.66|27027.44|26907.44|10
1636459380000|2021-11-09 12:03:00|27031.41|26911.41|27028.57|26908.57|27031.5|26911.5|27028.57|26908.57|10
1636459390000|2021-11-09 12:03:10|27026.32|26906.32|27022.27|26902.27|27026.32|26906.32|27022.27|26902.27|10
1636459400000|2021-11-09 12:03:20|27021.58|26901.58|27021.9|26901.9|27023.47|26903.47|27020.31|26900.31|10
1636459410000|2021-11-09 12:03:30|27020.74|26900.74|27021.66|26901.66|27021.66|26901.66|27019.43|26899.43|9
1636459420000|2021-11-09 12:03:40|27021.68|26901.68|27014.86|26894.86|27021.68|26901.68|27014.86|26894.86|10
1636459430000|2021-11-09 12:03:50|27015.69|26895.69|27015.68|26895.68|27017.38|26897.38|27015.68|26895.68|9
1636459440000|2021-11-09 12:04:00|27015.1|26895.1|27016.51|26896.51|27016.51|26896.51|27014.54|26894.54|10
1636459450000|2021-11-09 12:04:10|27020.32|26900.32|27027.11|26907.11|27027.11|26907.11|27020.32|26900.32|10
1636459460000|2021-11-09 12:04:20|27026.84|26906.84|27034.59|26914.59|27034.59|26914.59|27026.8|26906.8|10
1636459470000|2021-11-09 12:04:30|27034.93|26914.93|27040.66|26920.66|27040.66|26920.66|27034.93|26914.93|10
1636459480000|2021-11-09 12:04:40|27041.17|26921.17|27040.76|26920.76|27041.69|26921.69|27040.01|26920.01|10
1636459490000|2021-11-09 12:04:50|27040.98|26920.98|27035.55|26915.55|27042.03|26922.03|27035.55|26915.55|10
1636459500000|2021-11-09 12:05:00|27034.73|26914.73|27026.54|26906.54|27034.91|26914.91|27026.54|26906.54|9
1636459510000|2021-11-09 12:05:10|27024.83|26904.83|27020.51|26900.51|27024.83|26904.83|27020.51|26900.51|10
1636459520000|2021-11-09 12:05:20|27019.65|26899.65|27015.24|26895.24|27019.65|26899.65|27015.24|26895.24|10
1636459530000|2021-11-09 12:05:30|27015.46|26895.46|27012.16|26892.16|27015.46|26895.46|27010.86|26890.86|10
1636459540000|2021-11-09 12:05:40|27011.4|26891.4|27011.77|26891.77|27012.17|26892.17|27011.2|26891.2|10
1636459550000|2021-11-09 12:05:50|27012.9|26892.9|27010.61|26890.61|27013.25|26893.25|27010.53|26890.53|9
1636459560000|2021-11-09 12:06:00|27010.66|26890.66|27012.3|26892.3|27012.3|26892.3|27010.66|26890.66|9
1636459570000|2021-11-09 12:06:10|27013.05|26893.05|27018.01|26898.01|27018.01|26898.01|27013.05|26893.05|10
1636459580000|2021-11-09 12:06:20|27018.49|26898.49|27017.3|26897.3|27018.49|26898.49|27016.78|26896.78|10
1636459590000|2021-11-09 12:06:30|27017.1|26897.1|27014.07|26894.07|27017.1|26897.1|27013.95|26893.95|10
1636459600000|2021-11-09 12:06:40|27013.17|26893.17|27006.66|26886.66|27013.34|26893.34|27006.66|26886.66|9
1636459610000|2021-11-09 12:06:50|27005.82|26885.82|27006.49|26886.49|27007.44|26887.44|27005.82|26885.82|10
1636459620000|2021-11-09 12:07:00|27005.31|26885.31|26993.55|26873.55|27005.31|26885.31|26993.55|26873.55|10
1636459630000|2021-11-09 12:07:10|26992.73|26872.73|26983.87|26863.87|26992.94|26872.94|26983.65|26863.65|10
1636459640000|2021-11-09 12:07:20|26983.69|26863.69|26982.95|26862.95|26985.12|26865.12|26982.83|26862.83|10
1636459650000|2021-11-09 12:07:30|26983.68|26863.68|26981.15|26861.15|26984.05|26864.05|26980.1|26860.1|10
1636459660000|2021-11-09 12:07:40|26980.76|26860.76|26979.19|26859.19|26980.76|26860.76|26977.81|26857.81|9
1636459670000|2021-11-09 12:07:50|26977.95|26857.95|26972|26852|26977.95|26857.95|26972|26852|10
1636459680000|2021-11-09 12:08:00|26971.31|26851.31|26972.85|26852.85|26973.72|26853.72|26971.31|26851.31|10
1636459690000|2021-11-09 12:08:10|26972.94|26852.94|26970.53|26850.53|26972.94|26852.94|26970.53|26850.53|10
1636459700000|2021-11-09 12:08:20|26970.13|26850.13|26967.45|26847.45|26970.13|26850.13|26967.25|26847.25|10
1636459710000|2021-11-09 12:08:30|26966.78|26846.78|26969.92|26849.92|26970.97|26850.97|26966.78|26846.78|9
1636459720000|2021-11-09 12:08:40|26969.93|26849.93|26971.24|26851.24|26971.89|26851.89|26969.93|26849.93|10
1636459730000|2021-11-09 12:08:50|26971.12|26851.12|26969.43|26849.43|26971.12|26851.12|26969.42|26849.42|10
1636459740000|2021-11-09 12:09:00|26969.23|26849.23|26963.26|26843.26|26969.23|26849.23|26962.32|26842.32|10
1636459750000|2021-11-09 12:09:10|26962.71|26842.71|26960.36|26840.36|26962.81|26842.81|26960.36|26840.36|9
1636459760000|2021-11-09 12:09:20|26960.01|26840.01|26954.62|26834.62|26960.01|26840.01|26954.62|26834.62|10
1636459770000|2021-11-09 12:09:30|26954.4|26834.4|26956.26|26836.26|26957.09|26837.09|26954.4|26834.4|10
1636459780000|2021-11-09 12:09:40|26956.45|26836.45|26955.97|26835.97|26956.45|26836.45|26955.07|26835.07|10
1636459790000|2021-11-09 12:09:50|26955.95|26835.95|26956.9|26836.9|26956.97|26836.97|26955.42|26835.42|10
1636459800000|2021-11-09 12:10:00|26957.57|26837.57|26956.95|26836.95|26957.57|26837.57|26955|26835|10
1636459810000|2021-11-09 12:10:10|26956.5|26836.5|26955.25|26835.25|26956.51|26836.51|26955.25|26835.25|10
1636459820000|2021-11-09 12:10:20|26955.38|26835.38|26955.52|26835.52|26956.45|26836.45|26955.38|26835.38|10
1636459830000|2021-11-09 12:10:30|26955.29|26835.29|26954.2|26834.2|26955.75|26835.75|26954.2|26834.2|10
1636459840000|2021-11-09 12:10:40|26953.13|26833.13|26949.17|26829.17|26953.13|26833.13|26948.51|26828.51|9
1636459850000|2021-11-09 12:10:50|26946.94|26826.94|26943.87|26823.87|26947.47|26827.47|26943.87|26823.87|9
1636459860000|2021-11-09 12:11:00|26943.74|26823.74|26942.54|26822.54|26943.74|26823.74|26942.4|26822.4|10
1636459870000|2021-11-09 12:11:10|26941.4|26821.4|26933.05|26813.05|26941.4|26821.4|26933.05|26813.05|10
1636459880000|2021-11-09 12:11:20|26932.62|26812.62|26927.27|26807.27|26932.62|26812.62|26927.27|26807.27|10
1636459890000|2021-11-09 12:11:30|26926.69|26806.69|26923.68|26803.68|26928.57|26808.57|26923.68|26803.68|10
1636459900000|2021-11-09 12:11:40|26923.95|26803.95|26923.04|26803.04|26923.95|26803.95|26922.41|26802.41|10
1636459910000|2021-11-09 12:11:50|26923.06|26803.06|26926.92|26806.92|26926.92|26806.92|26923.06|26803.06|9
1636459920000|2021-11-09 12:12:00|26927.04|26807.04|26927.9|26807.9|26927.9|26807.9|26926.84|26806.84|10
1636459930000|2021-11-09 12:12:10|26928.14|26808.14|26924.06|26804.06|26928.14|26808.14|26924.06|26804.06|10
1636459940000|2021-11-09 12:12:20|26924.3|26804.3|26921.98|26801.98|26924.38|26804.38|26921.98|26801.98|10
1636459950000|2021-11-09 12:12:30|26920.31|26800.31|26920.76|26800.76|26920.76|26800.76|26918.81|26798.81|10
1636459960000|2021-11-09 12:12:40|26920.67|26800.67|26919|26799|26921.4|26801.4|26918.59|26798.59|10
1636459970000|2021-11-09 12:12:50|26918.99|26798.99|26916.43|26796.43|26919.36|26799.36|26915.77|26795.77|9
1636459980000|2021-11-09 12:13:00|26916.39|26796.39|26925.56|26805.56|26925.56|26805.56|26916.15|26796.15|10
1636459990000|2021-11-09 12:13:10|26925.68|26805.68|26923.9|26803.9|26928.27|26808.27|26923.9|26803.9|10
1636460000000|2021-11-09 12:13:20|26923.28|26803.28|26915.05|26795.05|26923.28|26803.28|26913.5|26793.5|10
1636460010000|2021-11-09 12:13:30|26914.04|26794.04|26910.72|26790.72|26914.22|26794.22|26910.72|26790.72|10
1636460020000|2021-11-09 12:13:40|26910.41|26790.41|26908.1|26788.1|26910.41|26790.41|26908.1|26788.1|10
1636460030000|2021-11-09 12:13:50|26907.97|26787.97|26905.29|26785.29|26907.97|26787.97|26905.04|26785.04|10
1636460040000|2021-11-09 12:14:00|26904.71|26784.71|26903.18|26783.18|26905.16|26785.16|26903.18|26783.18|10
1636460050000|2021-11-09 12:14:10|26902.33|26782.33|26895.21|26775.21|26902.33|26782.33|26895.21|26775.21|9
1636460060000|2021-11-09 12:14:20|26896.1|26776.1|26883.68|26763.68|26896.1|26776.1|26883.68|26763.68|10
1636460070000|2021-11-09 12:14:30|26883.29|26763.29|26876.09|26756.09|26883.29|26763.29|26876.09|26756.09|10
1636460080000|2021-11-09 12:14:40|26876.43|26756.43|26870.9|26750.9|26876.9|26756.9|26870.01|26750.01|10
1636460090000|2021-11-09 12:14:50|26870.36|26750.36|26867.05|26747.05|26870.36|26750.36|26865.57|26745.57|9
1636460100000|2021-11-09 12:15:00|26867.59|26747.59|26868.24|26748.24|26868.34|26748.34|26867.09|26747.09|10
1636460110000|2021-11-09 12:15:10|26867.65|26747.65|26865.37|26745.37|26867.85|26747.85|26863.93|26743.93|10
1636460120000|2021-11-09 12:15:20|26865.7|26745.7|26861.56|26741.56|26866.13|26746.13|26861.06|26741.06|10
1636460130000|2021-11-09 12:15:30|26861.32|26741.32|26848.72|26728.72|26861.32|26741.32|26848.72|26728.72|10
1636460140000|2021-11-09 12:15:40|26848.12|26728.12|26847.98|26727.98|26848.82|26728.82|26847.17|26727.17|10
1636460150000|2021-11-09 12:15:50|26849.04|26729.04|26844.75|26724.75|26849.04|26729.04|26844.75|26724.75|10
1636460160000|2021-11-09 12:16:00|26838.73|26718.73|26821.45|26701.45|26838.73|26718.73|26821.45|26701.45|10
1636460170000|2021-11-09 12:16:10|26822.93|26702.93|26819.26|26699.26|26824.14|26704.14|26819.18|26699.18|10
1636460180000|2021-11-09 12:16:20|26817.77|26697.77|26817.53|26697.53|26817.77|26697.77|26814.08|26694.08|10
1636460190000|2021-11-09 12:16:30|26819.54|26699.54|26824.39|26704.39|26824.39|26704.39|26817.83|26697.83|10
1636460200000|2021-11-09 12:16:40|26823.91|26703.91|26833.94|26713.94|26833.94|26713.94|26823.47|26703.47|10
1636460210000|2021-11-09 12:16:50|26834.79|26714.79|26848.04|26728.04|26848.04|26728.04|26834.79|26714.79|10
1636460220000|2021-11-09 12:17:00|26848.87|26728.87|26866.72|26746.72|26866.72|26746.72|26848.87|26728.87|10
1636460230000|2021-11-09 12:17:10|26866|26746|26875.61|26755.61|26875.61|26755.61|26866|26746|10
1636460240000|2021-11-09 12:17:20|26873.1|26753.1|26872.11|26752.11|26875.96|26755.96|26872.11|26752.11|10
1636460250000|2021-11-09 12:17:30|26871.79|26751.79|26884.15|26764.15|26884.15|26764.15|26871.79|26751.79|10
1636460260000|2021-11-09 12:17:40|26885|26765|26884.26|26764.26|26885|26765|26883.86|26763.86|10
1636460270000|2021-11-09 12:17:50|26883.33|26763.33|26885.95|26765.95|26886.41|26766.41|26882.82|26762.82|10
1636460280000|2021-11-09 12:18:00|26886.63|26766.63|26885.67|26765.67|26886.63|26766.63|26885.61|26765.61|10
1636460290000|2021-11-09 12:18:10|26885.36|26765.36|26889.06|26769.06|26889.06|26769.06|26885.36|26765.36|10
1636460300000|2021-11-09 12:18:20|26888.78|26768.78|26890.7|26770.7|26890.7|26770.7|26887.58|26767.58|10
1636460310000|2021-11-09 12:18:30|26890.48|26770.48|26887.09|26767.09|26891|26771|26887.09|26767.09|10
1636460320000|2021-11-09 12:18:40|26887.94|26767.94|26882.72|26762.72|26888.78|26768.78|26881.96|26761.96|10
1636460330000|2021-11-09 12:18:50|26882.44|26762.44|26882.21|26762.21|26883.98|26763.98|26882.21|26762.21|10
1636460340000|2021-11-09 12:19:00|26882.59|26762.59|26882.49|26762.49|26882.92|26762.92|26879.4|26759.4|10
1636460350000|2021-11-09 12:19:10|26881.61|26761.61|26885.53|26765.53|26885.53|26765.53|26881.61|26761.61|10
1636460360000|2021-11-09 12:19:20|26886.6|26766.6|26892.01|26772.01|26892.01|26772.01|26886.6|26766.6|10
1636460370000|2021-11-09 12:19:30|26893|26773|26896.66|26776.66|26896.66|26776.66|26893|26773|10
1636460380000|2021-11-09 12:19:40|26896.14|26776.14|26898.76|26778.76|26900.06|26780.06|26896.14|26776.14|10
1636460390000|2021-11-09 12:19:50|26897.46|26777.46|26888.61|26768.61|26897.46|26777.46|26888.61|26768.61|10
1636460400000|2021-11-09 12:20:00|26888.15|26768.15|26887.51|26767.51|26888.43|26768.43|26886.7|26766.7|10
1636460410000|2021-11-09 12:20:10|26886.28|26766.28|26884.52|26764.52|26887|26767|26883.64|26763.64|10
1636460420000|2021-11-09 12:20:20|26885.07|26765.07|26888.24|26768.24|26888.24|26768.24|26885.07|26765.07|10
1636460430000|2021-11-09 12:20:30|26888.11|26768.11|26888.9|26768.9|26890.25|26770.25|26888.05|26768.05|10
1636460440000|2021-11-09 12:20:40|26890.78|26770.78|26886.78|26766.78|26890.9|26770.9|26886.78|26766.78|10
1636460450000|2021-11-09 12:20:50|26886.3|26766.3|26881.25|26761.25|26886.36|26766.36|26881.25|26761.25|10
1636460460000|2021-11-09 12:21:00|26881.35|26761.35|26879.48|26759.48|26881.35|26761.35|26878.61|26758.61|10
1636460470000|2021-11-09 12:21:10|26880|26760|26885.73|26765.73|26885.94|26765.94|26880|26760|10
1636460480000|2021-11-09 12:21:20|26886.15|26766.15|26885.08|26765.08|26888.2|26768.2|26885.08|26765.08|10
1636460490000|2021-11-09 12:21:30|26885.1|26765.1|26886.83|26766.83|26886.83|26766.83|26885.1|26765.1|10
1636460500000|2021-11-09 12:21:40|26887.95|26767.95|26886.7|26766.7|26889.5|26769.5|26886.7|26766.7|10
1636460510000|2021-11-09 12:21:50|26886.36|26766.36|26883.43|26763.43|26886.36|26766.36|26883.43|26763.43|10
1636460520000|2021-11-09 12:22:00|26883.78|26763.78|26882.66|26762.66|26884.31|26764.31|26882.66|26762.66|10
1636460530000|2021-11-09 12:22:10|26882.42|26762.42|26879.87|26759.87|26882.82|26762.82|26879.87|26759.87|10
1636460540000|2021-11-09 12:22:20|26880.77|26760.77|26880.38|26760.38|26881.57|26761.57|26880.38|26760.38|10
1636460550000|2021-11-09 12:22:30|26880.34|26760.34|26881.15|26761.15|26882.36|26762.36|26879.88|26759.88|10
1636460560000|2021-11-09 12:22:40|26881.7|26761.7|26883.61|26763.61|26884.6|26764.6|26881.7|26761.7|10
1636460570000|2021-11-09 12:22:50|26883.35|26763.35|26879.95|26759.95|26884.14|26764.14|26879.95|26759.95|10
1636460580000|2021-11-09 12:23:00|26878.69|26758.69|26878.22|26758.22|26878.69|26758.69|26876.37|26756.37|10
1636460590000|2021-11-09 12:23:10|26877.73|26757.73|26871.66|26751.66|26877.73|26757.73|26871.21|26751.21|10
1636460600000|2021-11-09 12:23:20|26871.43|26751.43|26869|26749|26871.43|26751.43|26869|26749|10
1636460610000|2021-11-09 12:23:30|26868.98|26748.98|26869.04|26749.04|26870.31|26750.31|26868.37|26748.37|10
1636460620000|2021-11-09 12:23:40|26869|26749|26866.47|26746.47|26869|26749|26866.47|26746.47|10
1636460630000|2021-11-09 12:23:50|26866.05|26746.05|26861.65|26741.65|26866.05|26746.05|26860.14|26740.14|10
1636460640000|2021-11-09 12:24:00|26860.9|26740.9|26860.06|26740.06|26861.29|26741.29|26860.05|26740.05|10
1636460650000|2021-11-09 12:24:10|26861.08|26741.08|26864.67|26744.67|26864.67|26744.67|26861.08|26741.08|10
1636460660000|2021-11-09 12:24:20|26865.12|26745.12|26869.41|26749.41|26869.41|26749.41|26864.22|26744.22|10
1636460670000|2021-11-09 12:24:30|26870.36|26750.36|26872.09|26752.09|26873.1|26753.1|26870.12|26750.12|10
1636460680000|2021-11-09 12:24:40|26871.72|26751.72|26879.25|26759.25|26879.25|26759.25|26871.72|26751.72|10
1636460690000|2021-11-09 12:24:50|26879.82|26759.82|26886.52|26766.52|26886.52|26766.52|26879.82|26759.82|10
1636460700000|2021-11-09 12:25:00|26887.47|26767.47|26892.07|26772.07|26892.3|26772.3|26886.17|26766.17|10
1636460710000|2021-11-09 12:25:10|26890.4|26770.4|26894.79|26774.79|26895.87|26775.87|26890.08|26770.08|10
1636460720000|2021-11-09 12:25:20|26894.61|26774.61|26899.28|26779.28|26899.28|26779.28|26894.17|26774.17|10
1636460730000|2021-11-09 12:25:30|26901.19|26781.19|26904.51|26784.51|26904.51|26784.51|26899.75|26779.75|10
1636460740000|2021-11-09 12:25:40|26906.74|26786.74|26905.49|26785.49|26906.74|26786.74|26904.78|26784.78|10
1636460750000|2021-11-09 12:25:50|26902.61|26782.61|26905.22|26785.22|26908.01|26788.01|26902.61|26782.61|10
1636460760000|2021-11-09 12:26:00|26906.99|26786.99|26906.15|26786.15|26906.99|26786.99|26906.15|26786.15|9
1636460770000|2021-11-09 12:26:10|26906.78|26786.78|26906.41|26786.41|26906.86|26786.86|26906.3|26786.3|9
1636460780000|2021-11-09 12:26:20|26906.62|26786.62|26904.69|26784.69|26906.63|26786.63|26902.94|26782.94|10
1636460790000|2021-11-09 12:26:30|26904.77|26784.77|26905.53|26785.53|26905.53|26785.53|26902.5|26782.5|10
1636460800000|2021-11-09 12:26:40|26904.65|26784.65|26904.44|26784.44|26905.81|26785.81|26904.44|26784.44|10
1636460810000|2021-11-09 12:26:50|26906.88|26786.88|26916.87|26796.87|26918.02|26798.02|26906.88|26786.88|10
1636460820000|2021-11-09 12:27:00|26916.22|26796.22|26922.77|26802.77|26923.4|26803.4|26916.22|26796.22|10
1636460830000|2021-11-09 12:27:10|26922.44|26802.44|26921.4|26801.4|26922.44|26802.44|26916.11|26796.11|10
1636460840000|2021-11-09 12:27:20|26921.39|26801.39|26923|26803|26923.03|26803.03|26920.67|26800.67|10
1636460850000|2021-11-09 12:27:30|26921.74|26801.74|26924.26|26804.26|26924.26|26804.26|26920.49|26800.49|10
1636460860000|2021-11-09 12:27:40|26926.76|26806.76|26928.13|26808.13|26930.26|26810.26|26926.49|26806.49|10
1636460870000|2021-11-09 12:27:50|26928.71|26808.71|26929.96|26809.96|26930.05|26810.05|26926.67|26806.67|9
1636460880000|2021-11-09 12:28:00|26928.88|26808.88|26930.43|26810.43|26930.43|26810.43|26927.57|26807.57|10
1636460890000|2021-11-09 12:28:10|26930.24|26810.24|26930.63|26810.63|26930.63|26810.63|26929.26|26809.26|10
1636460900000|2021-11-09 12:28:20|26931.24|26811.24|26935.94|26815.94|26936.03|26816.03|26931.24|26811.24|10
1636460910000|2021-11-09 12:28:30|26935.81|26815.81|26937.21|26817.21|26937.49|26817.49|26935.81|26815.81|10
1636460920000|2021-11-09 12:28:40|26939.09|26819.09|26945.82|26825.82|26945.82|26825.82|26939.09|26819.09|10
1636460930000|2021-11-09 12:28:50|26945.88|26825.88|26948.76|26828.76|26948.98|26828.98|26945.88|26825.88|10
1636460940000|2021-11-09 12:29:00|26949.28|26829.28|26950.12|26830.12|26950.77|26830.77|26947.51|26827.51|10
1636460950000|2021-11-09 12:29:10|26949.69|26829.69|26948.84|26828.84|26950.55|26830.55|26948.71|26828.71|10
1636460960000|2021-11-09 12:29:20|26949.37|26829.37|26951.37|26831.37|26951.37|26831.37|26949.32|26829.32|10
1636460970000|2021-11-09 12:29:30|26951.26|26831.26|26948.99|26828.99|26951.36|26831.36|26948.99|26828.99|10
1636460980000|2021-11-09 12:29:40|26948.34|26828.34|26946.8|26826.8|26948.98|26828.98|26946.8|26826.8|10
1636460990000|2021-11-09 12:29:50|26945.91|26825.91|26946.73|26826.73|26947.11|26827.11|26945.91|26825.91|10
1636461000000|2021-11-09 12:30:00|26946.98|26826.98|26946.46|26826.46|26946.98|26826.98|26944.79|26824.79|9
1636461010000|2021-11-09 12:30:10|26947.78|26827.78|26949.54|26829.54|26950.69|26830.69|26947.08|26827.08|10
1636461020000|2021-11-09 12:30:20|26948.07|26828.07|26939.9|26819.9|26948.07|26828.07|26939.9|26819.9|10
1636461030000|2021-11-09 12:30:30|26938.9|26818.9|26937.62|26817.62|26938.9|26818.9|26936.37|26816.37|10
1636461040000|2021-11-09 12:30:40|26937.35|26817.35|26936.57|26816.57|26938.65|26818.65|26936.12|26816.12|10
1636461050000|2021-11-09 12:30:50|26936.37|26816.37|26936.27|26816.27|26937.12|26817.12|26935.95|26815.95|10
1636461060000|2021-11-09 12:31:00|26934.9|26814.9|26935.32|26815.32|26935.45|26815.45|26933.86|26813.86|10
1636461070000|2021-11-09 12:31:10|26935.46|26815.46|26934.26|26814.26|26935.46|26815.46|26933.21|26813.21|10
1636461080000|2021-11-09 12:31:20|26933.16|26813.16|26938.77|26818.77|26939.46|26819.46|26933.16|26813.16|10
1636461090000|2021-11-09 12:31:30|26938.45|26818.45|26950.44|26830.44|26950.44|26830.44|26938.45|26818.45|10
1636461100000|2021-11-09 12:31:40|26950.56|26830.56|26957.89|26837.89|26957.89|26837.89|26950.56|26830.56|10
1636461110000|2021-11-09 12:31:50|26961.91|26841.91|26969.08|26849.08|26970.53|26850.53|26961.91|26841.91|10
1636461120000|2021-11-09 12:32:00|26970.01|26850.01|26975.75|26855.75|26975.75|26855.75|26969.71|26849.71|10
1636461130000|2021-11-09 12:32:10|26978.02|26858.02|26983.38|26863.38|26983.57|26863.57|26978.02|26858.02|10
1636461140000|2021-11-09 12:32:20|26981.54|26861.54|26987.26|26867.26|26987.26|26867.26|26980.95|26860.95|10
1636461150000|2021-11-09 12:32:30|26989.74|26869.74|27001.94|26881.94|27001.94|26881.94|26989.74|26869.74|10
1636461160000|2021-11-09 12:32:40|27002.83|26882.83|27000.77|26880.77|27004.79|26884.79|27000.77|26880.77|10
1636461170000|2021-11-09 12:32:50|27001.05|26881.05|26997.88|26877.88|27001.72|26881.72|26997.88|26877.88|10
1636461180000|2021-11-09 12:33:00|26997.59|26877.59|26989.68|26869.68|26997.59|26877.59|26989.68|26869.68|10
1636461190000|2021-11-09 12:33:10|26987.32|26867.32|26981.82|26861.82|26987.32|26867.32|26981.34|26861.34|10
1636461200000|2021-11-09 12:33:20|26981.86|26861.86|26977.37|26857.37|26981.86|26861.86|26977.37|26857.37|10
1636461210000|2021-11-09 12:33:30|26978.37|26858.37|26977.78|26857.78|26978.86|26858.86|26977.44|26857.44|10
1636461220000|2021-11-09 12:33:40|26977.73|26857.73|26976.46|26856.46|26978.53|26858.53|26976.46|26856.46|10
1636461230000|2021-11-09 12:33:50|26976.71|26856.71|26974.85|26854.85|26976.71|26856.71|26974.7|26854.7|10
1636461240000|2021-11-09 12:34:00|26974.94|26854.94|26975.92|26855.92|26975.92|26855.92|26974.94|26854.94|10
1636461250000|2021-11-09 12:34:10|26976.1|26856.1|26976.54|26856.54|26977.63|26857.63|26976.1|26856.1|10
1636461260000|2021-11-09 12:34:20|26976.77|26856.77|26978.66|26858.66|26978.83|26858.83|26976.72|26856.72|10
1636461270000|2021-11-09 12:34:30|26978.91|26858.91|26974.71|26854.71|26979.23|26859.23|26974.71|26854.71|10
1636461280000|2021-11-09 12:34:40|26974.75|26854.75|26975.1|26855.1|26975.71|26855.71|26973.56|26853.56|10
1636461290000|2021-11-09 12:34:50|26974.29|26854.29|26978.89|26858.89|26980.28|26860.28|26974.29|26854.29|10
1636461300000|2021-11-09 12:35:00|26979.17|26859.17|26984.19|26864.19|26984.19|26864.19|26979.17|26859.17|10
1636461310000|2021-11-09 12:35:10|26983.97|26863.97|26986.46|26866.46|26986.46|26866.46|26982.69|26862.69|10
1636461320000|2021-11-09 12:35:20|26986.68|26866.68|26984.16|26864.16|26986.68|26866.68|26982.94|26862.94|10
1636461330000|2021-11-09 12:35:30|26984.06|26864.06|26984.65|26864.65|26985.45|26865.45|26983.28|26863.28|10
1636461340000|2021-11-09 12:35:40|26982.85|26862.85|26976.83|26856.83|26982.85|26862.85|26976.83|26856.83|10
1636461350000|2021-11-09 12:35:50|26976.87|26856.87|26974.35|26854.35|26976.87|26856.87|26974.08|26854.08|10
1636461360000|2021-11-09 12:36:00|26973.87|26853.87|26970.6|26850.6|26973.87|26853.87|26970.6|26850.6|10
1636461370000|2021-11-09 12:36:10|26970.68|26850.68|26970.72|26850.72|26971.96|26851.96|26970.05|26850.05|10
1636461380000|2021-11-09 12:36:20|26970.53|26850.53|26967.92|26847.92|26970.53|26850.53|26967.57|26847.57|10
1636461390000|2021-11-09 12:36:30|26967.12|26847.12|26967.88|26847.88|26968.09|26848.09|26966.6|26846.6|10
1636461400000|2021-11-09 12:36:40|26967.74|26847.74|26972.8|26852.8|26972.8|26852.8|26967.74|26847.74|10
1636461410000|2021-11-09 12:36:50|26974.34|26854.34|26973.96|26853.96|26975.32|26855.32|26973|26853|10
1636461420000|2021-11-09 12:37:00|26973.22|26853.22|26980.7|26860.7|26980.78|26860.78|26973.22|26853.22|10
1636461430000|2021-11-09 12:37:10|26981.95|26861.95|26980.79|26860.79|26981.95|26861.95|26979.89|26859.89|10
1636461440000|2021-11-09 12:37:20|26980.7|26860.7|26978.69|26858.69|26981.53|26861.53|26978.69|26858.69|10
1636461450000|2021-11-09 12:37:30|26978.71|26858.71|26976.1|26856.1|26978.71|26858.71|26975.6|26855.6|10
1636461460000|2021-11-09 12:37:40|26975.16|26855.16|26979.21|26859.21|26979.46|26859.46|26975.06|26855.06|10
1636461470000|2021-11-09 12:37:50|26979.44|26859.44|26981.55|26861.55|26981.55|26861.55|26979.44|26859.44|10
1636461480000|2021-11-09 12:38:00|26981.74|26861.74|26980.34|26860.34|26981.74|26861.74|26978.92|26858.92|9
1636461490000|2021-11-09 12:38:10|26980.11|26860.11|26987.8|26867.8|26988.17|26868.17|26980.11|26860.11|10
1636461500000|2021-11-09 12:38:20|26988.39|26868.39|26994.69|26874.69|26994.79|26874.79|26988.39|26868.39|10
1636461510000|2021-11-09 12:38:30|26997.84|26877.84|27003.01|26883.01|27003.01|26883.01|26997.84|26877.84|10
1636461520000|2021-11-09 12:38:40|27003.69|26883.69|27009.04|26889.04|27009.18|26889.18|27003.69|26883.69|10
1636461530000|2021-11-09 12:38:50|27009.51|26889.51|27008.27|26888.27|27010.03|26890.03|27007.86|26887.86|9
1636461540000|2021-11-09 12:39:00|27007.93|26887.93|27009.81|26889.81|27010.01|26890.01|27007.11|26887.11|10
1636461550000|2021-11-09 12:39:10|27010.2|26890.2|27011.21|26891.21|27011.63|26891.63|27010.2|26890.2|10
1636461560000|2021-11-09 12:39:20|27010.97|26890.97|27010.8|26890.8|27010.97|26890.97|27009.29|26889.29|10
1636461570000|2021-11-09 12:39:30|27011.68|26891.68|27012.39|26892.39|27013.29|26893.29|27011.1|26891.1|10
1636461580000|2021-11-09 12:39:40|27013.98|26893.98|27019.04|26899.04|27019.04|26899.04|27013.98|26893.98|10
1636461590000|2021-11-09 12:39:50|27019.57|26899.57|27021.45|26901.45|27021.88|26901.88|27018.71|26898.71|10
1636461600000|2021-11-09 12:40:00|27020.47|26900.47|27028.35|26908.35|27028.35|26908.35|27020.42|26900.42|10
1636461610000|2021-11-09 12:40:10|27028.92|26908.92|27032.11|26912.11|27032.29|26912.29|27028.12|26908.12|10
1636461620000|2021-11-09 12:40:20|27031.49|26911.49|27033.66|26913.66|27033.81|26913.81|27031.49|26911.49|10
1636461630000|2021-11-09 12:40:30|27033.79|26913.79|27033.46|26913.46|27033.79|26913.79|27032.58|26912.58|10
1636461640000|2021-11-09 12:40:40|27033.58|26913.58|27033.08|26913.08|27034.64|26914.64|27032.89|26912.89|10
1636461650000|2021-11-09 12:40:50|27034.32|26914.32|27041.63|26921.63|27041.63|26921.63|27034.32|26914.32|10
1636461660000|2021-11-09 12:41:00|27042.26|26922.26|27042.69|26922.69|27043.19|26923.19|27041.93|26921.93|10
1636461670000|2021-11-09 12:41:10|27042.77|26922.77|27041.44|26921.44|27043.57|26923.57|27041.44|26921.44|10
1636461680000|2021-11-09 12:41:20|27040.43|26920.43|27038.23|26918.23|27040.94|26920.94|27037.8|26917.8|10
1636461690000|2021-11-09 12:41:30|27037.83|26917.83|27024.82|26904.82|27037.83|26917.83|27024.01|26904.01|10
1636461700000|2021-11-09 12:41:40|27023.18|26903.18|27026.52|26906.52|27026.52|26906.52|27023.18|26903.18|10
1636461710000|2021-11-09 12:41:50|27026.67|26906.67|27031.77|26911.77|27031.77|26911.77|27026.67|26906.67|10
1636461720000|2021-11-09 12:42:00|27033.19|26913.19|27036.29|26916.29|27036.69|26916.69|27033.19|26913.19|10
1636461730000|2021-11-09 12:42:10|27034.93|26914.93|27036.62|26916.62|27037.38|26917.38|27034.93|26914.93|10
1636461740000|2021-11-09 12:42:20|27036.36|26916.36|27034.17|26914.17|27037.78|26917.78|27034.17|26914.17|10
1636461750000|2021-11-09 12:42:30|27034.36|26914.36|27029.3|26909.3|27034.36|26914.36|27029.3|26909.3|9
1636461760000|2021-11-09 12:42:40|27029.35|26909.35|27029.94|26909.94|27029.94|26909.94|27027.94|26907.94|10
1636461770000|2021-11-09 12:42:50|27030.14|26910.14|27026.2|26906.2|27030.26|26910.26|27024.98|26904.98|10
1636461780000|2021-11-09 12:43:00|27026.55|26906.55|27025.57|26905.57|27026.55|26906.55|27025.37|26905.37|10
1636461790000|2021-11-09 12:43:10|27024.38|26904.38|27024.25|26904.25|27025.95|26905.95|27024.25|26904.25|10
1636461800000|2021-11-09 12:43:20|27024.44|26904.44|27028.3|26908.3|27028.3|26908.3|27024.44|26904.44|10
1636461810000|2021-11-09 12:43:30|27029.81|26909.81|27034.11|26914.11|27034.45|26914.45|27029.81|26909.81|10
1636461820000|2021-11-09 12:43:40|27033.91|26913.91|27034.14|26914.14|27035.3|26915.3|27033.54|26913.54|10
1636461830000|2021-11-09 12:43:50|27034.64|26914.64|27038.19|26918.19|27038.19|26918.19|27033.98|26913.98|10
1636461840000|2021-11-09 12:44:00|27038.21|26918.21|27039.11|26919.11|27039.11|26919.11|27037.64|26917.64|9
1636461850000|2021-11-09 12:44:10|27039.4|26919.4|27038.39|26918.39|27039.51|26919.51|27037.68|26917.68|10
1636461860000|2021-11-09 12:44:20|27040.79|26920.79|27037.72|26917.72|27040.79|26920.79|27037.72|26917.72|10
1636461870000|2021-11-09 12:44:30|27037.92|26917.92|27040.41|26920.41|27040.41|26920.41|27037.92|26917.92|8
1636461880000|2021-11-09 12:44:40|27041.46|26921.46|27043.55|26923.55|27043.55|26923.55|27041.46|26921.46|10
1636461890000|2021-11-09 12:44:50|27043.91|26923.91|27045.3|26925.3|27045.3|26925.3|27043.28|26923.28|10
1636461900000|2021-11-09 12:45:00|27045.17|26925.17|27047.15|26927.15|27047.15|26927.15|27044.96|26924.96|10
1636461910000|2021-11-09 12:45:10|27046.99|26926.99|27048.79|26928.79|27048.79|26928.79|27046.7|26926.7|10
1636461920000|2021-11-09 12:45:20|27049.18|26929.18|27047.65|26927.65|27049.57|26929.57|27046.83|26926.83|10
1636461930000|2021-11-09 12:45:30|27047.62|26927.62|27042.93|26922.93|27047.62|26927.62|27042.93|26922.93|9
1636461940000|2021-11-09 12:45:40|27041.24|26921.24|27037.35|26917.35|27041.24|26921.24|27037.35|26917.35|9
1636461950000|2021-11-09 12:45:50|27038.1|26918.1|27035.56|26915.56|27039.34|26919.34|27034.76|26914.76|10
1636461960000|2021-11-09 12:46:00|27034.14|26914.14|27026.19|26906.19|27034.14|26914.14|27026.19|26906.19|10
1636461970000|2021-11-09 12:46:10|27024.97|26904.97|27017.65|26897.65|27024.97|26904.97|27017.65|26897.65|10
1636461980000|2021-11-09 12:46:20|27017.55|26897.55|27007.7|26887.7|27017.55|26897.55|27007.7|26887.7|10
1636461990000|2021-11-09 12:46:30|27007.46|26887.46|27000.51|26880.51|27007.46|26887.46|27000.51|26880.51|10
1636462000000|2021-11-09 12:46:40|27001.21|26881.21|27000.79|26880.79|27002.16|26882.16|27000.79|26880.79|10
1636462010000|2021-11-09 12:46:50|27000.99|26880.99|27006.96|26886.96|27006.96|26886.96|27000.99|26880.99|10
1636462020000|2021-11-09 12:47:00|27008.22|26888.22|27004.99|26884.99|27008.22|26888.22|27004.99|26884.99|10
1636462030000|2021-11-09 12:47:10|27005.21|26885.21|27004.8|26884.8|27005.28|26885.28|27004|26884|10
1636462040000|2021-11-09 12:47:20|27005.55|26885.55|27006.56|26886.56|27006.79|26886.79|27005.55|26885.55|10
1636462050000|2021-11-09 12:47:30|27005.79|26885.79|27007.3|26887.3|27008.26|26888.26|27005.79|26885.79|10
1636462060000|2021-11-09 12:47:40|27007.44|26887.44|27006.92|26886.92|27008.39|26888.39|27006.92|26886.92|10
1636462070000|2021-11-09 12:47:50|27007.72|26887.72|27006.2|26886.2|27007.79|26887.79|27004.92|26884.92|10
1636462080000|2021-11-09 12:48:00|27005.36|26885.36|27008.02|26888.02|27008.34|26888.34|27005.36|26885.36|10
1636462090000|2021-11-09 12:48:10|27008.17|26888.17|27010.31|26890.31|27010.31|26890.31|27007.38|26887.38|10
1636462100000|2021-11-09 12:48:20|27010.06|26890.06|27015.48|26895.48|27015.95|26895.95|27010.06|26890.06|10
1636462110000|2021-11-09 12:48:30|27013.64|26893.64|27014.53|26894.53|27014.95|26894.95|27013.48|26893.48|10
1636462120000|2021-11-09 12:48:40|27013.29|26893.29|27005.86|26885.86|27013.51|26893.51|27005.86|26885.86|9
1636462130000|2021-11-09 12:48:50|27005.8|26885.8|27005.4|26885.4|27005.8|26885.8|27004.03|26884.03|10
1636462140000|2021-11-09 12:49:00|27005.51|26885.51|27003.54|26883.54|27005.51|26885.51|27003.13|26883.13|10
1636462150000|2021-11-09 12:49:10|27002.71|26882.71|27001.86|26881.86|27002.73|26882.73|27001.06|26881.06|10
1636462160000|2021-11-09 12:49:20|27001.5|26881.5|27000.49|26880.49|27001.55|26881.55|26999.48|26879.48|9
1636462170000|2021-11-09 12:49:30|26998.12|26878.12|26993.95|26873.95|26998.27|26878.27|26993.95|26873.95|10
1636462180000|2021-11-09 12:49:40|26993.65|26873.65|26989.85|26869.85|26993.65|26873.65|26989.85|26869.85|10
1636462190000|2021-11-09 12:49:50|26988.7|26868.7|26989.67|26869.67|26990.44|26870.44|26988.6|26868.6|10
1636462200000|2021-11-09 12:50:00|26988.5|26868.5|26987.58|26867.58|26989.63|26869.63|26987.46|26867.46|9
1636462210000|2021-11-09 12:50:10|26987.25|26867.25|26988.46|26868.46|26990.12|26870.12|26987.25|26867.25|10
1636462220000|2021-11-09 12:50:20|26988.97|26868.97|26989.17|26869.17|26989.46|26869.46|26988.56|26868.56|10
1636462230000|2021-11-09 12:50:30|26988.54|26868.54|26991.16|26871.16|26991.16|26871.16|26988.54|26868.54|10
1636462240000|2021-11-09 12:50:40|26991.13|26871.13|26989.95|26869.95|26992.02|26872.02|26989.95|26869.95|10
1636462250000|2021-11-09 12:50:50|26989.69|26869.69|26994.93|26874.93|26995.78|26875.78|26989.68|26869.68|10
1636462260000|2021-11-09 12:51:00|26994.73|26874.73|26993.94|26873.94|26994.92|26874.92|26993.28|26873.28|10
1636462270000|2021-11-09 12:51:10|26994.11|26874.11|26991.24|26871.24|26994.74|26874.74|26991.24|26871.24|10
1636462280000|2021-11-09 12:51:20|26986.18|26866.18|26982.39|26862.39|26986.18|26866.18|26982.39|26862.39|10
1636462290000|2021-11-09 12:51:30|26982.59|26862.59|26973.84|26853.84|26982.59|26862.59|26973.84|26853.84|10
1636462300000|2021-11-09 12:51:40|26971.78|26851.78|26968.03|26848.03|26971.78|26851.78|26968.03|26848.03|10
1636462310000|2021-11-09 12:51:50|26966.71|26846.71|26965.51|26845.51|26968.48|26848.48|26965.51|26845.51|10
1636462320000|2021-11-09 12:52:00|26965.44|26845.44|26962.21|26842.21|26965.44|26845.44|26961|26841|10
1636462330000|2021-11-09 12:52:10|26961.86|26841.86|26960.63|26840.63|26961.86|26841.86|26960.01|26840.01|9
1636462340000|2021-11-09 12:52:20|26961.06|26841.06|26960.51|26840.51|26961.85|26841.85|26960.51|26840.51|10
1636462350000|2021-11-09 12:52:30|26961.96|26841.96|26958.22|26838.22|26961.96|26841.96|26958.22|26838.22|10
1636462360000|2021-11-09 12:52:40|26957.57|26837.57|26949.11|26829.11|26957.57|26837.57|26949.11|26829.11|10
1636462370000|2021-11-09 12:52:50|26948.21|26828.21|26946.09|26826.09|26948.21|26828.21|26945.19|26825.19|10
1636462380000|2021-11-09 12:53:00|26945.68|26825.68|26944.81|26824.81|26946.22|26826.22|26944.81|26824.81|10
1636462390000|2021-11-09 12:53:10|26944.86|26824.86|26947.48|26827.48|26948.88|26828.88|26944.86|26824.86|10
1636462400000|2021-11-09 12:53:20|26946.82|26826.82|26943.49|26823.49|26946.82|26826.82|26942.39|26822.39|9
1636462410000|2021-11-09 12:53:30|26943.38|26823.38|26946.15|26826.15|26946.15|26826.15|26943.38|26823.38|9
1636462420000|2021-11-09 12:53:40|26944.97|26824.97|26947.17|26827.17|26947.17|26827.17|26944.28|26824.28|10
1636462430000|2021-11-09 12:53:50|26946.91|26826.91|26944.33|26824.33|26946.91|26826.91|26943.87|26823.87|10
1636462440000|2021-11-09 12:54:00|26944.02|26824.02|26939.89|26819.89|26944.36|26824.36|26939.89|26819.89|9
1636462450000|2021-11-09 12:54:10|26940.35|26820.35|26937.92|26817.92|26940.35|26820.35|26937.42|26817.42|10
1636462460000|2021-11-09 12:54:20|26936.44|26816.44|26936.81|26816.81|26937.32|26817.32|26936.44|26816.44|10
1636462470000|2021-11-09 12:54:30|26936.57|26816.57|26934.33|26814.33|26936.57|26816.57|26933.6|26813.6|10
1636462480000|2021-11-09 12:54:40|26934.31|26814.31|26937.34|26817.34|26937.34|26817.34|26934.31|26814.31|10
1636462490000|2021-11-09 12:54:50|26936.2|26816.2|26935.19|26815.19|26936.89|26816.89|26935.19|26815.19|10
1636462500000|2021-11-09 12:55:00|26934.53|26814.53|26932.83|26812.83|26934.69|26814.69|26932.33|26812.33|10
1636462510000|2021-11-09 12:55:10|26932.81|26812.81|26933.8|26813.8|26933.8|26813.8|26932.54|26812.54|10
1636462520000|2021-11-09 12:55:20|26934.46|26814.46|26936.13|26816.13|26936.13|26816.13|26933.67|26813.67|10
1636462530000|2021-11-09 12:55:30|26935.95|26815.95|26936.26|26816.26|26936.46|26816.46|26935.41|26815.41|10
1636462540000|2021-11-09 12:55:40|26936.56|26816.56|26935.34|26815.34|26936.56|26816.56|26934.97|26814.97|10
1636462550000|2021-11-09 12:55:50|26936.04|26816.04|26936.49|26816.49|26936.49|26816.49|26934.83|26814.83|10
1636462560000|2021-11-09 12:56:00|26936.35|26816.35|26937.61|26817.61|26938.51|26818.51|26936.3|26816.3|10
1636462570000|2021-11-09 12:56:10|26938.11|26818.11|26934.81|26814.81|26938.11|26818.11|26934.6|26814.6|10
1636462580000|2021-11-09 12:56:20|26934.29|26814.29|26932.42|26812.42|26934.61|26814.61|26932.27|26812.27|10
1636462590000|2021-11-09 12:56:30|26932.19|26812.19|26933.79|26813.79|26933.96|26813.96|26932.19|26812.19|10
1636462600000|2021-11-09 12:56:40|26933.7|26813.7|26938.58|26818.58|26938.58|26818.58|26933.7|26813.7|9
1636462610000|2021-11-09 12:56:50|26938.6|26818.6|26940.64|26820.64|26941.31|26821.31|26938.6|26818.6|10
1636462620000|2021-11-09 12:57:00|26941.65|26821.65|26951.05|26831.05|26951.05|26831.05|26941.65|26821.65|10
1636462630000|2021-11-09 12:57:10|26951.63|26831.63|26956.07|26836.07|26956.07|26836.07|26951.63|26831.63|10
1636462640000|2021-11-09 12:57:20|26956.77|26836.77|26963.64|26843.64|26963.64|26843.64|26956.65|26836.65|9
1636462650000|2021-11-09 12:57:30|26965.42|26845.42|26964.77|26844.77|26966.18|26846.18|26964.77|26844.77|10
1636462660000|2021-11-09 12:57:40|26966.39|26846.39|26966.37|26846.37|26968.45|26848.45|26966.37|26846.37|10
1636462670000|2021-11-09 12:57:50|26965.8|26845.8|26965.05|26845.05|26966.06|26846.06|26964.62|26844.62|10
1636462680000|2021-11-09 12:58:00|26965.09|26845.09|26964.83|26844.83|26965.16|26845.16|26964.6|26844.6|10
1636462690000|2021-11-09 12:58:10|26964.9|26844.9|26963.47|26843.47|26965.5|26845.5|26963.47|26843.47|9
1636462700000|2021-11-09 12:58:20|26962.98|26842.98|26964.74|26844.74|26964.78|26844.78|26962.01|26842.01|10
1636462710000|2021-11-09 12:58:30|26964.02|26844.02|26956.42|26836.42|26964.02|26844.02|26956.1|26836.1|10
1636462720000|2021-11-09 12:58:40|26956.61|26836.61|26957.78|26837.78|26958|26838|26956.61|26836.61|10
1636462730000|2021-11-09 12:58:50|26957.97|26837.97|26957.77|26837.77|26958.4|26838.4|26956.63|26836.63|10
1636462740000|2021-11-09 12:59:00|26958.52|26838.52|26958.54|26838.54|26958.8|26838.8|26957.64|26837.64|10
1636462750000|2021-11-09 12:59:10|26959.25|26839.25|26961.62|26841.62|26961.62|26841.62|26959.17|26839.17|10
1636462760000|2021-11-09 12:59:20|26961.65|26841.65|26964.98|26844.98|26965.69|26845.69|26961.65|26841.65|10
1636462770000|2021-11-09 12:59:30|26965.6|26845.6|26961.27|26841.27|26965.82|26845.82|26961.27|26841.27|10
1636462780000|2021-11-09 12:59:40|26961.26|26841.26|26960.03|26840.03|26961.26|26841.26|26960.03|26840.03|10
1636462790000|2021-11-09 12:59:50|26960.1|26840.1|26959.65|26839.65|26961.77|26841.77|26959.65|26839.65|10
1636462800000|2021-11-09 13:00:00|26959.44|26839.44|26956.43|26836.43|26959.8|26839.8|26956.43|26836.43|10
1636462810000|2021-11-09 13:00:10|26956.29|26836.29|26952.01|26832.01|26956.29|26836.29|26950.25|26830.25|10
1636462820000|2021-11-09 13:00:20|26952.85|26832.85|26950.22|26830.22|26952.85|26832.85|26949.05|26829.05|10
1636462830000|2021-11-09 13:00:30|26950.68|26830.68|26950.5|26830.5|26950.96|26830.96|26949.12|26829.12|10
1636462840000|2021-11-09 13:00:40|26950.1|26830.1|26950.65|26830.65|26951.08|26831.08|26949.45|26829.45|10
1636462850000|2021-11-09 13:00:50|26951.81|26831.81|26955.24|26835.24|26955.24|26835.24|26951.76|26831.76|10
1636462860000|2021-11-09 13:01:00|26956.38|26836.38|26958.71|26838.71|26959.13|26839.13|26956.38|26836.38|10
1636462870000|2021-11-09 13:01:10|26958.9|26838.9|26964|26844|26964.06|26844.06|26958.81|26838.81|10
1636462880000|2021-11-09 13:01:20|26964.51|26844.51|26971.81|26851.81|26971.81|26851.81|26964.51|26844.51|10
1636462890000|2021-11-09 13:01:30|26974.73|26854.73|26984.39|26864.39|26984.39|26864.39|26974.57|26854.57|10
1636462900000|2021-11-09 13:01:40|26984.74|26864.74|26985.08|26865.08|26986.66|26866.66|26984.67|26864.67|10
1636462910000|2021-11-09 13:01:50|26985|26865|26986.9|26866.9|26986.9|26866.9|26984.52|26864.52|10
1636462920000|2021-11-09 13:02:00|26987.22|26867.22|26990.62|26870.62|26990.62|26870.62|26987.22|26867.22|10
1636462930000|2021-11-09 13:02:10|26990.93|26870.93|26991.54|26871.54|26991.81|26871.81|26989.93|26869.93|10
1636462940000|2021-11-09 13:02:20|26993.15|26873.15|27000.38|26880.38|27000.38|26880.38|26993.15|26873.15|9
1636462950000|2021-11-09 13:02:30|27000.42|26880.42|27003.36|26883.36|27003.36|26883.36|27000.42|26880.42|10
1636462960000|2021-11-09 13:02:40|27003.84|26883.84|27009.32|26889.32|27009.32|26889.32|27003.59|26883.59|10
1636462970000|2021-11-09 13:02:50|27009.55|26889.55|27016.06|26896.06|27016.06|26896.06|27009.55|26889.55|10
1636462980000|2021-11-09 13:03:00|27016.6|26896.6|27024.65|26904.65|27025.26|26905.26|27016.6|26896.6|10
1636462990000|2021-11-09 13:03:10|27024.74|26904.74|27022.77|26902.77|27025.33|26905.33|27022.29|26902.29|10
1636463000000|2021-11-09 13:03:20|27024.08|26904.08|27020.41|26900.41|27024.08|26904.08|27020.26|26900.26|10
1636463010000|2021-11-09 13:03:30|27021.88|26901.88|27021.51|26901.51|27022.12|26902.12|27020.92|26900.92|10
1636463020000|2021-11-09 13:03:40|27021.57|26901.57|27021.89|26901.89|27023.67|26903.67|27021.57|26901.57|9
1636463030000|2021-11-09 13:03:50|27021.92|26901.92|27022.39|26902.39|27023.3|26903.3|27020.26|26900.26|10
1636463040000|2021-11-09 13:04:00|27022.48|26902.48|27019.98|26899.98|27022.48|26902.48|27019.39|26899.39|10
1636463050000|2021-11-09 13:04:10|27019.24|26899.24|27023.42|26903.42|27023.42|26903.42|27019.24|26899.24|10
1636463060000|2021-11-09 13:04:20|27023.4|26903.4|27027.1|26907.1|27027.23|26907.23|27023.29|26903.29|10
1636463070000|2021-11-09 13:04:30|27027.32|26907.32|27029.04|26909.04|27029.07|26909.07|27026.95|26906.95|9
1636463080000|2021-11-09 13:04:40|27029.66|26909.66|27032.69|26912.69|27033.92|26913.92|27029.66|26909.66|10
1636463090000|2021-11-09 13:04:50|27033.19|26913.19|27037.01|26917.01|27037.01|26917.01|27032.83|26912.83|9
1636463100000|2021-11-09 13:05:00|27037.92|26917.92|27038.77|26918.77|27038.84|26918.84|27037.45|26917.45|10
1636463110000|2021-11-09 13:05:10|27039.29|26919.29|27039.78|26919.78|27040.5|26920.5|27038.26|26918.26|10
1636463120000|2021-11-09 13:05:20|27039.69|26919.69|27039.28|26919.28|27040.61|26920.61|27039.28|26919.28|10
1636463130000|2021-11-09 13:05:30|27038.98|26918.98|27039.56|26919.56|27040.39|26920.39|27038.06|26918.06|10
1636463140000|2021-11-09 13:05:40|27040.48|26920.48|27041.7|26921.7|27042.68|26922.68|27040.24|26920.24|10
1636463150000|2021-11-09 13:05:50|27041.35|26921.35|27044.48|26924.48|27044.48|26924.48|27041.35|26921.35|10
1636463160000|2021-11-09 13:06:00|27043.5|26923.5|27044.36|26924.36|27045.04|26925.04|27042.67|26922.67|10
1636463170000|2021-11-09 13:06:10|27044.14|26924.14|27045.45|26925.45|27046.18|26926.18|27044.14|26924.14|10
1636463180000|2021-11-09 13:06:20|27045.39|26925.39|27050.94|26930.94|27050.94|26930.94|27045.39|26925.39|10
1636463190000|2021-11-09 13:06:30|27052.04|26932.04|27050.46|26930.46|27052.93|26932.93|27050.13|26930.13|10
1636463200000|2021-11-09 13:06:40|27048.99|26928.99|27047.03|26927.03|27049.88|26929.88|27047.03|26927.03|9
1636463210000|2021-11-09 13:06:50|27047.16|26927.16|27044.64|26924.64|27047.16|26927.16|27044.29|26924.29|10
1636463220000|2021-11-09 13:07:00|27045.07|26925.07|27044.48|26924.48|27045.52|26925.52|27044.48|26924.48|9
1636463230000|2021-11-09 13:07:10|27047.25|26927.25|27051.97|26931.97|27051.97|26931.97|27047.25|26927.25|10
1636463240000|2021-11-09 13:07:20|27052.07|26932.07|27052.7|26932.7|27052.7|26932.7|27051.16|26931.16|10
1636463250000|2021-11-09 13:07:30|27052.62|26932.62|27053.72|26933.72|27053.72|26933.72|27051.14|26931.14|10
1636463260000|2021-11-09 13:07:40|27053.52|26933.52|27057.73|26937.73|27057.73|26937.73|27053.52|26933.52|10
1636463270000|2021-11-09 13:07:50|27057.67|26937.67|27056.99|26936.99|27058.19|26938.19|27056.99|26936.99|9
1636463280000|2021-11-09 13:08:00|27056.45|26936.45|27053.15|26933.15|27056.45|26936.45|27052.92|26932.92|10
1636463290000|2021-11-09 13:08:10|27053.5|26933.5|27053.43|26933.43|27054.86|26934.86|27053.19|26933.19|10
1636463300000|2021-11-09 13:08:20|27052.92|26932.92|27051.74|26931.74|27053.74|26933.74|27051.74|26931.74|10
1636463310000|2021-11-09 13:08:30|27051.51|26931.51|27051.69|26931.69|27051.8|26931.8|27049.56|26929.56|10
1636463320000|2021-11-09 13:08:40|27051.82|26931.82|27048.93|26928.93|27051.82|26931.82|27048.82|26928.82|10
1636463330000|2021-11-09 13:08:50|27048.87|26928.87|27047.31|26927.31|27049.09|26929.09|27047.31|26927.31|10
1636463340000|2021-11-09 13:09:00|27048.1|26928.1|27051.24|26931.24|27051.29|26931.29|27048.1|26928.1|10
1636463350000|2021-11-09 13:09:10|27050.88|26930.88|27052.45|26932.45|27052.45|26932.45|27050.87|26930.87|10
1636463360000|2021-11-09 13:09:20|27051.72|26931.72|27055.33|26935.33|27056|26936|27051.72|26931.72|10
1636463370000|2021-11-09 13:09:30|27055.21|26935.21|27057.91|26937.91|27057.91|26937.91|27055.21|26935.21|10
1636463380000|2021-11-09 13:09:40|27058.15|26938.15|27062.73|26942.73|27062.73|26942.73|27057.71|26937.71|10
1636463390000|2021-11-09 13:09:50|27063.14|26943.14|27067.71|26947.71|27067.95|26947.95|27063.14|26943.14|10
1636463400000|2021-11-09 13:10:00|27067.75|26947.75|27069.16|26949.16|27069.68|26949.68|27067.75|26947.75|10
1636463410000|2021-11-09 13:10:10|27069.42|26949.42|27073.19|26953.19|27074.14|26954.14|27069.42|26949.42|10
1636463420000|2021-11-09 13:10:20|27074.92|26954.92|27071.91|26951.91|27075.05|26955.05|27071.91|26951.91|10
1636463430000|2021-11-09 13:10:30|27071.24|26951.24|27074.32|26954.32|27074.32|26954.32|27070.6|26950.6|9
1636463440000|2021-11-09 13:10:40|27075.55|26955.55|27082.51|26962.51|27082.51|26962.51|27075.55|26955.55|10
1636463450000|2021-11-09 13:10:50|27083.11|26963.11|27086.86|26966.86|27086.86|26966.86|27082.78|26962.78|10
1636463460000|2021-11-09 13:11:00|27084.14|26964.14|27087.88|26967.88|27087.88|26967.88|27083.77|26963.77|10
1636463470000|2021-11-09 13:11:10|27088.52|26968.52|27092.44|26972.44|27093.89|26973.89|27088.52|26968.52|10
1636463480000|2021-11-09 13:11:20|27092.24|26972.24|27089.95|26969.95|27092.24|26972.24|27089.92|26969.92|10
1636463490000|2021-11-09 13:11:30|27089.92|26969.92|27086.73|26966.73|27090.01|26970.01|27086.73|26966.73|10
1636463500000|2021-11-09 13:11:40|27086.74|26966.74|27086|26966|27086.92|26966.92|27084.48|26964.48|10
1636463510000|2021-11-09 13:11:50|27086.28|26966.28|27083.17|26963.17|27087.97|26967.97|27083.17|26963.17|10
1636463520000|2021-11-09 13:12:00|27083.96|26963.96|27082.27|26962.27|27084.41|26964.41|27082.13|26962.13|10
1636463530000|2021-11-09 13:12:10|27082.72|26962.72|27080.7|26960.7|27082.72|26962.72|27080.51|26960.51|10
1636463540000|2021-11-09 13:12:20|27080.49|26960.49|27080.14|26960.14|27080.49|26960.49|27079.35|26959.35|10
1636463550000|2021-11-09 13:12:30|27079.92|26959.92|27080.41|26960.41|27080.45|26960.45|27079.3|26959.3|10
1636463560000|2021-11-09 13:12:40|27080.2|26960.2|27079.31|26959.31|27080.54|26960.54|27079.09|26959.09|10
1636463570000|2021-11-09 13:12:50|27080.11|26960.11|27080.78|26960.78|27080.84|26960.84|27078.66|26958.66|10
1636463580000|2021-11-09 13:13:00|27080.65|26960.65|27079.07|26959.07|27081.5|26961.5|27079.07|26959.07|10
1636463590000|2021-11-09 13:13:10|27078.29|26958.29|27076.63|26956.63|27078.29|26958.29|27076.63|26956.63|10
1636463600000|2021-11-09 13:13:20|27076.81|26956.81|27080.14|26960.14|27080.29|26960.29|27076.81|26956.81|10
1636463610000|2021-11-09 13:13:30|27079.96|26959.96|27085.18|26965.18|27085.18|26965.18|27079.91|26959.91|10
1636463620000|2021-11-09 13:13:40|27085.35|26965.35|27090|26970|27091.18|26971.18|27085.35|26965.35|10
1636463630000|2021-11-09 13:13:50|27090.04|26970.04|27088.81|26968.81|27090.94|26970.94|27088.81|26968.81|10
1636463640000|2021-11-09 13:14:00|27088.63|26968.63|27084.6|26964.6|27088.63|26968.63|27084.6|26964.6|10
1636463650000|2021-11-09 13:14:10|27084.62|26964.62|27084.17|26964.17|27085.12|26965.12|27083.98|26963.98|9
1636463660000|2021-11-09 13:14:20|27084.2|26964.2|27081.48|26961.48|27084.2|26964.2|27081.48|26961.48|10
1636463670000|2021-11-09 13:14:30|27080.76|26960.76|27072.09|26952.09|27080.76|26960.76|27072.09|26952.09|10
1636463680000|2021-11-09 13:14:40|27072.28|26952.28|27073.46|26953.46|27074.01|26954.01|27072.28|26952.28|10
1636463690000|2021-11-09 13:14:50|27073.37|26953.37|27077.79|26957.79|27078.1|26958.1|27073.37|26953.37|10
1636463700000|2021-11-09 13:15:00|27077.53|26957.53|27075.66|26955.66|27078.44|26958.44|27075.66|26955.66|10
1636463710000|2021-11-09 13:15:10|27076.34|26956.34|27078.18|26958.18|27078.77|26958.77|27076.34|26956.34|10
1636463720000|2021-11-09 13:15:20|27077.88|26957.88|27077.87|26957.87|27077.88|26957.88|27075.42|26955.42|10
1636463730000|2021-11-09 13:15:30|27076.87|26956.87|27076.08|26956.08|27079.98|26959.98|27076.08|26956.08|10
1636463740000|2021-11-09 13:15:40|27076.67|26956.67|27078.38|26958.38|27078.38|26958.38|27075.89|26955.89|10
1636463750000|2021-11-09 13:15:50|27078.41|26958.41|27078.56|26958.56|27078.63|26958.63|27077.21|26957.21|9
1636463760000|2021-11-09 13:16:00|27077.52|26957.52|27070.9|26950.9|27078.07|26958.07|27070.9|26950.9|10
1636463770000|2021-11-09 13:16:10|27070.29|26950.29|27070.62|26950.62|27070.62|26950.62|27067.95|26947.95|10
1636463780000|2021-11-09 13:16:20|27069.95|26949.95|27074.95|26954.95|27074.95|26954.95|27069.8|26949.8|9
1636463790000|2021-11-09 13:16:30|27073.94|26953.94|27070.74|26950.74|27074.7|26954.7|27070.74|26950.74|10
1636463800000|2021-11-09 13:16:40|27070.42|26950.42|27067.47|26947.47|27070.42|26950.42|27066.82|26946.82|9
1636463810000|2021-11-09 13:16:50|27067.43|26947.43|27068.26|26948.26|27068.34|26948.34|27067.43|26947.43|10
1636463820000|2021-11-09 13:17:00|27066.23|26946.23|27067.84|26947.84|27069.06|26949.06|27066.23|26946.23|9
1636463830000|2021-11-09 13:17:10|27067.95|26947.95|27065.68|26945.68|27068.59|26948.59|27065.44|26945.44|10
1636463840000|2021-11-09 13:17:20|27065.46|26945.46|27066.91|26946.91|27067.15|26947.15|27065.46|26945.46|10
1636463850000|2021-11-09 13:17:30|27066.31|26946.31|27067.32|26947.32|27068.29|26948.29|27066.31|26946.31|10
1636463860000|2021-11-09 13:17:40|27067.01|26947.01|27070.07|26950.07|27070.07|26950.07|27066.54|26946.54|10
1636463870000|2021-11-09 13:17:50|27070.49|26950.49|27074.19|26954.19|27074.19|26954.19|27069.78|26949.78|10
1636463880000|2021-11-09 13:18:00|27073.14|26953.14|27078.51|26958.51|27078.55|26958.55|27073.14|26953.14|10
1636463890000|2021-11-09 13:18:10|27078.85|26958.85|27082.51|26962.51|27082.51|26962.51|27078.85|26958.85|9
1636463900000|2021-11-09 13:18:20|27082.4|26962.4|27084.25|26964.25|27085.05|26965.05|27082.4|26962.4|10
1636463910000|2021-11-09 13:18:30|27084.28|26964.28|27085.74|26965.74|27086.16|26966.16|27084.01|26964.01|10
1636463920000|2021-11-09 13:18:40|27085.92|26965.92|27085.17|26965.17|27086.34|26966.34|27084.8|26964.8|10
1636463930000|2021-11-09 13:18:50|27085.38|26965.38|27083.86|26963.86|27086.14|26966.14|27083.86|26963.86|10
1636463940000|2021-11-09 13:19:00|27084.13|26964.13|27088.91|26968.91|27088.96|26968.96|27084.13|26964.13|10
1636463950000|2021-11-09 13:19:10|27088.86|26968.86|27091.26|26971.26|27091.26|26971.26|27087.37|26967.37|10
1636463960000|2021-11-09 13:19:20|27091.54|26971.54|27091.41|26971.41|27092.25|26972.25|27090.12|26970.12|10
1636463970000|2021-11-09 13:19:30|27098.24|26978.24|27102.07|26982.07|27102.07|26982.07|27097.91|26977.91|10
1636463980000|2021-11-09 13:19:40|27102.17|26982.17|27102.02|26982.02|27103.48|26983.48|27101.22|26981.22|9
1636463990000|2021-11-09 13:19:50|27101.1|26981.1|27098.11|26978.11|27102.31|26982.31|27098.11|26978.11|10
1636464000000|2021-11-09 13:20:00|27097.22|26977.22|27097.4|26977.4|27097.41|26977.41|27096.27|26976.27|10
1636464010000|2021-11-09 13:20:10|27097.74|26977.74|27097.15|26977.15|27098.73|26978.73|27096.6|26976.6|10
1636464020000|2021-11-09 13:20:20|27096.57|26976.57|27094.47|26974.47|27096.57|26976.57|27094.17|26974.17|10
1636464030000|2021-11-09 13:20:30|27093.6|26973.6|27093.64|26973.64|27094.43|26974.43|27093.6|26973.6|8
1636464040000|2021-11-09 13:20:40|27093.7|26973.7|27096.06|26976.06|27096.06|26976.06|27093.7|26973.7|10
1636464050000|2021-11-09 13:20:50|27095.92|26975.92|27097.03|26977.03|27099.13|26979.13|27095.92|26975.92|10
1636464060000|2021-11-09 13:21:00|27096.47|26976.47|27094.59|26974.59|27096.74|26976.74|27094.59|26974.59|10
1636464070000|2021-11-09 13:21:10|27095.24|26975.24|27095.48|26975.48|27095.94|26975.94|27094.65|26974.65|10
1636464080000|2021-11-09 13:21:20|27095.58|26975.58|27091.87|26971.87|27095.58|26975.58|27091.87|26971.87|10
1636464090000|2021-11-09 13:21:30|27091.63|26971.63|27089.17|26969.17|27091.63|26971.63|27087.31|26967.31|10
1636464100000|2021-11-09 13:21:40|27088.59|26968.59|27080.13|26960.13|27088.59|26968.59|27080.13|26960.13|10
1636464110000|2021-11-09 13:21:50|27080.03|26960.03|27076.28|26956.28|27080.28|26960.28|27076.03|26956.03|10
1636464120000|2021-11-09 13:22:00|27075.8|26955.8|27075.91|26955.91|27076.77|26956.77|27074.82|26954.82|10
1636464130000|2021-11-09 13:22:10|27075.77|26955.77|27078.61|26958.61|27078.61|26958.61|27075.51|26955.51|10
1636464140000|2021-11-09 13:22:20|27079.15|26959.15|27079.43|26959.43|27079.79|26959.79|27078.61|26958.61|10
1636464150000|2021-11-09 13:22:30|27080.92|26960.92|27081.14|26961.14|27081.7|26961.7|27080.13|26960.13|10
1636464160000|2021-11-09 13:22:40|27081.58|26961.58|27077.82|26957.82|27081.58|26961.58|27077.03|26957.03|10
1636464170000|2021-11-09 13:22:50|27079.14|26959.14|27082.19|26962.19|27082.19|26962.19|27079.14|26959.14|10
1636464180000|2021-11-09 13:23:00|27082.61|26962.61|27081.21|26961.21|27082.94|26962.94|27080.85|26960.85|9
1636464190000|2021-11-09 13:23:10|27080|26960|27081.6|26961.6|27081.6|26961.6|27080|26960|10
1636464200000|2021-11-09 13:23:20|27082.31|26962.31|27084.53|26964.53|27085.14|26965.14|27082.31|26962.31|10
1636464210000|2021-11-09 13:23:30|27084.45|26964.45|27085.54|26965.54|27086.03|26966.03|27083.99|26963.99|10
1636464220000|2021-11-09 13:23:40|27085.56|26965.56|27084.85|26964.85|27085.56|26965.56|27084.49|26964.49|10
1636464230000|2021-11-09 13:23:50|27085.12|26965.12|27082.09|26962.09|27085.12|26965.12|27081.8|26961.8|10
1636464240000|2021-11-09 13:24:00|27082.2|26962.2|27081.74|26961.74|27082.2|26962.2|27081.17|26961.17|9
1636464250000|2021-11-09 13:24:10|27081.38|26961.38|27080.54|26960.54|27081.62|26961.62|27079.96|26959.96|10
1636464260000|2021-11-09 13:24:20|27081.09|26961.09|27079.92|26959.92|27081.09|26961.09|27079.42|26959.42|10
1636464270000|2021-11-09 13:24:30|27079.14|26959.14|27076.52|26956.52|27080.11|26960.11|27076.52|26956.52|10
1636464280000|2021-11-09 13:24:40|27075.3|26955.3|27074.66|26954.66|27075.3|26955.3|27072.94|26952.94|9
1636464290000|2021-11-09 13:24:50|27073.88|26953.88|27073.55|26953.55|27074.61|26954.61|27073.55|26953.55|10
1636464300000|2021-11-09 13:25:00|27073.93|26953.93|27073.88|26953.88|27073.99|26953.99|27072.91|26952.91|10
1636464310000|2021-11-09 13:25:10|27073.89|26953.89|27077.2|26957.2|27077.77|26957.77|27073.8|26953.8|10
1636464320000|2021-11-09 13:25:20|27076.37|26956.37|27075.64|26955.64|27077.33|26957.33|27075.64|26955.64|10
1636464330000|2021-11-09 13:25:30|27075.97|26955.97|27073.36|26953.36|27075.97|26955.97|27073.32|26953.32|10
1636464340000|2021-11-09 13:25:40|27073.15|26953.15|27067.29|26947.29|27073.15|26953.15|27067.29|26947.29|10
1636464350000|2021-11-09 13:25:50|27066.76|26946.76|27063.86|26943.86|27067.76|26947.76|27063.86|26943.86|10
1636464360000|2021-11-09 13:26:00|27063.61|26943.61|27061.16|26941.16|27063.83|26943.83|27061.14|26941.14|10
1636464370000|2021-11-09 13:26:10|27060.93|26940.93|27060.26|26940.26|27060.93|26940.93|27058.77|26938.77|10
1636464380000|2021-11-09 13:26:20|27059.96|26939.96|27058.59|26938.59|27060.18|26940.18|27057.41|26937.41|10
1636464390000|2021-11-09 13:26:30|27059.57|26939.57|27062.84|26942.84|27062.84|26942.84|27059.57|26939.57|9
1636464400000|2021-11-09 13:26:40|27062.64|26942.64|27068.79|26948.79|27068.79|26948.79|27062.64|26942.64|9
1636464410000|2021-11-09 13:26:50|27070.27|26950.27|27070.69|26950.69|27071.43|26951.43|27070.26|26950.26|9
1636464420000|2021-11-09 13:27:00|27070.46|26950.46|27067.41|26947.41|27070.79|26950.79|27067.41|26947.41|10
1636464430000|2021-11-09 13:27:10|27068.05|26948.05|27068.69|26948.69|27070.44|26950.44|27068.05|26948.05|10
1636464440000|2021-11-09 13:27:20|27068.65|26948.65|27070.14|26950.14|27070.14|26950.14|27066.75|26946.75|10
1636464450000|2021-11-09 13:27:30|27071.1|26951.1|27074.08|26954.08|27074.3|26954.3|27070.9|26950.9|10
1636464460000|2021-11-09 13:27:40|27074|26954|27078.54|26958.54|27078.54|26958.54|27073.22|26953.22|10
1636464470000|2021-11-09 13:27:50|27078.64|26958.64|27079.6|26959.6|27079.6|26959.6|27078.37|26958.37|10
1636464480000|2021-11-09 13:28:00|27079.75|26959.75|27083.5|26963.5|27083.5|26963.5|27079.75|26959.75|10
1636464490000|2021-11-09 13:28:10|27083.63|26963.63|27091.89|26971.89|27091.89|26971.89|27083.44|26963.44|10
1636464500000|2021-11-09 13:28:20|27093.52|26973.52|27097.98|26977.98|27097.98|26977.98|27093.52|26973.52|10
1636464510000|2021-11-09 13:28:30|27099.19|26979.19|27107.45|26987.45|27107.45|26987.45|27099.19|26979.19|10
1636464520000|2021-11-09 13:28:40|27107.48|26987.48|27110.87|26990.87|27110.87|26990.87|27107.48|26987.48|10
1636464530000|2021-11-09 13:28:50|27111.43|26991.43|27112.45|26992.45|27114.36|26994.36|27111.43|26991.43|9
1636464540000|2021-11-09 13:29:00|27111.73|26991.73|27111.72|26991.72|27112.58|26992.58|27110.79|26990.79|10
1636464550000|2021-11-09 13:29:10|27111.43|26991.43|27105.31|26985.31|27111.43|26991.43|27105.31|26985.31|10
1636464560000|2021-11-09 13:29:20|27105.03|26985.03|27106.48|26986.48|27106.88|26986.88|27104.41|26984.41|10
1636464570000|2021-11-09 13:29:30|27107.87|26987.87|27092.14|26972.14|27107.87|26987.87|27092.11|26972.11|10
1636464580000|2021-11-09 13:29:40|27092.45|26972.45|27096.99|26976.99|27096.99|26976.99|27091.44|26971.44|10
1636464590000|2021-11-09 13:29:50|27099.01|26979.01|27102.29|26982.29|27102.33|26982.33|27098.25|26978.25|9
1636464600000|2021-11-09 13:30:00|27102.52|26982.52|27109.73|26989.73|27109.73|26989.73|27102.32|26982.32|10
1636464610000|2021-11-09 13:30:10|27111.1|26991.1|27109.9|26989.9|27112.47|26992.47|27109.87|26989.87|10
1636464620000|2021-11-09 13:30:20|27108.63|26988.63|27106.28|26986.28|27109.12|26989.12|27105.88|26985.88|10
1636464630000|2021-11-09 13:30:30|27106.61|26986.61|27107.79|26987.79|27107.79|26987.79|27105.7|26985.7|10
1636464640000|2021-11-09 13:30:40|27107.55|26987.55|27107.09|26987.09|27107.73|26987.73|27106.1|26986.1|9
1636464650000|2021-11-09 13:30:50|27106.82|26986.82|27105.48|26985.48|27109.4|26989.4|27105.48|26985.48|10
1636464660000|2021-11-09 13:31:00|27105.44|26985.44|27100.1|26980.1|27106.2|26986.2|27100.1|26980.1|9
1636464670000|2021-11-09 13:31:10|27099.2|26979.2|27091.82|26971.82|27099.3|26979.3|27091.82|26971.82|10
1636464680000|2021-11-09 13:31:20|27091.83|26971.83|27085.74|26965.74|27091.83|26971.83|27085.29|26965.29|10
1636464690000|2021-11-09 13:31:30|27083.94|26963.94|27074.6|26954.6|27083.94|26963.94|27074.5|26954.5|10
1636464700000|2021-11-09 13:31:40|27074.14|26954.14|27068.99|26948.99|27074.14|26954.14|27068.6|26948.6|10
1636464710000|2021-11-09 13:31:50|27067.81|26947.81|27061.73|26941.73|27067.81|26947.81|27061.73|26941.73|10
1636464720000|2021-11-09 13:32:00|27061.68|26941.68|27061.57|26941.57|27061.68|26941.68|27059.13|26939.13|10
1636464730000|2021-11-09 13:32:10|27061.89|26941.89|27065.56|26945.56|27065.58|26945.58|27061.89|26941.89|10
1636464740000|2021-11-09 13:32:20|27065.74|26945.74|27064.96|26944.96|27065.74|26945.74|27064.55|26944.55|10
1636464750000|2021-11-09 13:32:30|27064.95|26944.95|27063.09|26943.09|27064.95|26944.95|27063.09|26943.09|10
1636464760000|2021-11-09 13:32:40|27063.02|26943.02|27057.78|26937.78|27063.02|26943.02|27057.78|26937.78|10
1636464770000|2021-11-09 13:32:50|27059.37|26939.37|27058.4|26938.4|27059.72|26939.72|27058.38|26938.38|10
1636464780000|2021-11-09 13:33:00|27058.45|26938.45|27059.82|26939.82|27060.2|26940.2|27057.46|26937.46|10
1636464790000|2021-11-09 13:33:10|27058.5|26938.5|27057.96|26937.96|27059.53|26939.53|27057.96|26937.96|10
1636464800000|2021-11-09 13:33:20|27057.75|26937.75|27055.55|26935.55|27057.75|26937.75|27054.84|26934.84|10
1636464810000|2021-11-09 13:33:30|27055.2|26935.2|27055.92|26935.92|27057.11|26937.11|27055.2|26935.2|10
1636464820000|2021-11-09 13:33:40|27056.17|26936.17|27059.03|26939.03|27059.98|26939.98|27056.17|26936.17|10
1636464830000|2021-11-09 13:33:50|27059.14|26939.14|27062.71|26942.71|27062.71|26942.71|27059.14|26939.14|10
1636464840000|2021-11-09 13:34:00|27062.69|26942.69|27062.28|26942.28|27062.69|26942.69|27061.45|26941.45|10
1636464850000|2021-11-09 13:34:10|27062.35|26942.35|27064.35|26944.35|27064.35|26944.35|27061.56|26941.56|10
1636464860000|2021-11-09 13:34:20|27065.27|26945.27|27068.17|26948.17|27068.6|26948.6|27065.27|26945.27|10
1636464870000|2021-11-09 13:34:30|27068.41|26948.41|27071.49|26951.49|27071.49|26951.49|27068.11|26948.11|10
1636464880000|2021-11-09 13:34:40|27071.41|26951.41|27071.24|26951.24|27071.41|26951.41|27069.51|26949.51|10
1636464890000|2021-11-09 13:34:50|27070.73|26950.73|27066.79|26946.79|27070.73|26950.73|27066.52|26946.52|10
1636464900000|2021-11-09 13:35:00|27066.73|26946.73|27068.47|26948.47|27068.47|26948.47|27066.27|26946.27|10
1636464910000|2021-11-09 13:35:10|27068.28|26948.28|27073.32|26953.32|27073.32|26953.32|27067.83|26947.83|10
1636464920000|2021-11-09 13:35:20|27073.54|26953.54|27074.96|26954.96|27075.38|26955.38|27073.27|26953.27|10
1636464930000|2021-11-09 13:35:30|27075|26955|27078.4|26958.4|27079.84|26959.84|27075|26955|10
1636464940000|2021-11-09 13:35:40|27079.01|26959.01|27077.71|26957.71|27080.05|26960.05|27077.71|26957.71|10
1636464950000|2021-11-09 13:35:50|27078.23|26958.23|27074.56|26954.56|27078.23|26958.23|27074.15|26954.15|10
1636464960000|2021-11-09 13:36:00|27074.05|26954.05|27077.46|26957.46|27077.46|26957.46|27073.79|26953.79|10
1636464970000|2021-11-09 13:36:10|27077.01|26957.01|27083.04|26963.04|27083.04|26963.04|27077.01|26957.01|10
1636464980000|2021-11-09 13:36:20|27083.45|26963.45|27085.3|26965.3|27087.7|26967.7|27083.45|26963.45|9
1636464990000|2021-11-09 13:36:30|27085.59|26965.59|27094.81|26974.81|27094.81|26974.81|27085.59|26965.59|10
1636465000000|2021-11-09 13:36:40|27095.16|26975.16|27100.34|26980.34|27101.33|26981.33|27095.16|26975.16|10
1636465010000|2021-11-09 13:36:50|27100.03|26980.03|27100.57|26980.57|27100.57|26980.57|27099.44|26979.44|10
1636465020000|2021-11-09 13:37:00|27099.96|26979.96|27098.83|26978.83|27101.11|26981.11|27098.3|26978.3|10
1636465030000|2021-11-09 13:37:10|27099.06|26979.06|27100.97|26980.97|27101.86|26981.86|27099.06|26979.06|10
1636465040000|2021-11-09 13:37:20|27102.52|26982.52|27103.3|26983.3|27103.3|26983.3|27101.17|26981.17|10
1636465050000|2021-11-09 13:37:30|27103.34|26983.34|27106.8|26986.8|27106.8|26986.8|27103.12|26983.12|10
1636465060000|2021-11-09 13:37:40|27107.76|26987.76|27109.12|26989.12|27109.18|26989.18|27106.65|26986.65|10
1636465070000|2021-11-09 13:37:50|27109.28|26989.28|27106.8|26986.8|27109.34|26989.34|27106.8|26986.8|10
1636465080000|2021-11-09 13:38:00|27106.6|26986.6|27104.56|26984.56|27107.73|26987.73|27104.53|26984.53|10
1636465090000|2021-11-09 13:38:10|27105.18|26985.18|27101.41|26981.41|27105.37|26985.37|27101.41|26981.41|10
1636465100000|2021-11-09 13:38:20|27101.89|26981.89|27100.37|26980.37|27101.89|26981.89|27100.33|26980.33|10
1636465110000|2021-11-09 13:38:30|27100.38|26980.38|27101.64|26981.64|27101.64|26981.64|27099.01|26979.01|10
1636465120000|2021-11-09 13:38:40|27101.75|26981.75|27101.95|26981.95|27103.94|26983.94|27101.75|26981.75|10
1636465130000|2021-11-09 13:38:50|27102.57|26982.57|27102.85|26982.85|27103.73|26983.73|27101.43|26981.43|10
1636465140000|2021-11-09 13:39:00|27104.88|26984.88|27112.54|26992.54|27113.34|26993.34|27104.88|26984.88|10
1636465150000|2021-11-09 13:39:10|27114.17|26994.17|27115.77|26995.77|27115.89|26995.89|27114.17|26994.17|10
1636465160000|2021-11-09 13:39:20|27115.62|26995.62|27120.07|27000.07|27120.07|27000.07|27115.62|26995.62|10
1636465170000|2021-11-09 13:39:30|27119.75|26999.75|27115.58|26995.58|27119.77|26999.77|27115.58|26995.58|10
1636465180000|2021-11-09 13:39:40|27115.24|26995.24|27113.94|26993.94|27115.84|26995.84|27113.32|26993.32|10
1636465190000|2021-11-09 13:39:50|27114.25|26994.25|27115.56|26995.56|27115.56|26995.56|27112.39|26992.39|10
1636465200000|2021-11-09 13:40:00|27115.11|26995.11|27112.6|26992.6|27115.51|26995.51|27112.6|26992.6|10
1636465210000|2021-11-09 13:40:10|27111.26|26991.26|27110.59|26990.59|27113.27|26993.27|27110.59|26990.59|10
1636465220000|2021-11-09 13:40:20|27110.85|26990.85|27107.86|26987.86|27110.85|26990.85|27107.26|26987.26|10
1636465230000|2021-11-09 13:40:30|27108.23|26988.23|27111.3|26991.3|27111.3|26991.3|27108.23|26988.23|10
1636465240000|2021-11-09 13:40:40|27112.45|26992.45|27111.87|26991.87|27112.78|26992.78|27111.87|26991.87|9
1636465250000|2021-11-09 13:40:50|27113.25|26993.25|27117.17|26997.17|27117.53|26997.53|27112.52|26992.52|10
1636465260000|2021-11-09 13:41:00|27117.06|26997.06|27119.42|26999.42|27119.59|26999.59|27116.84|26996.84|10
1636465270000|2021-11-09 13:41:10|27118.14|26998.14|27118.71|26998.71|27118.71|26998.71|27117.51|26997.51|10
1636465280000|2021-11-09 13:41:20|27118.69|26998.69|27120.23|27000.23|27122.21|27002.21|27118.69|26998.69|10
1636465290000|2021-11-09 13:41:30|27120.46|27000.46|27118.1|26998.1|27121.91|27001.91|27118.1|26998.1|10
1636465300000|2021-11-09 13:41:40|27116.98|26996.98|27109.46|26989.46|27116.98|26996.98|27107.82|26987.82|10
1636465310000|2021-11-09 13:41:50|27110.55|26990.55|27114.83|26994.83|27114.83|26994.83|27110.55|26990.55|10
1636465320000|2021-11-09 13:42:00|27113.81|26993.81|27116.72|26996.72|27116.91|26996.91|27113.79|26993.79|10
1636465330000|2021-11-09 13:42:10|27117.5|26997.5|27119.93|26999.93|27119.93|26999.93|27117.5|26997.5|10
1636465340000|2021-11-09 13:42:20|27120.04|27000.04|27124.84|27004.84|27124.84|27004.84|27120.04|27000.04|10
1636465350000|2021-11-09 13:42:30|27126.14|27006.14|27125.37|27005.37|27126.14|27006.14|27123.94|27003.94|10
1636465360000|2021-11-09 13:42:40|27123.75|27003.75|27125.35|27005.35|27125.64|27005.64|27123.28|27003.28|10
1636465370000|2021-11-09 13:42:50|27126.21|27006.21|27123.6|27003.6|27126.3|27006.3|27123.6|27003.6|10
1636465380000|2021-11-09 13:43:00|27123.53|27003.53|27123.97|27003.97|27123.97|27003.97|27121.53|27001.53|10
1636465390000|2021-11-09 13:43:10|27123.95|27003.95|27125.83|27005.83|27125.96|27005.96|27123.77|27003.77|10
1636465400000|2021-11-09 13:43:20|27125.59|27005.59|27127.84|27007.84|27128.5|27008.5|27125.08|27005.08|10
1636465410000|2021-11-09 13:43:30|27127.88|27007.88|27125.19|27005.19|27127.88|27007.88|27124.88|27004.88|10
1636465420000|2021-11-09 13:43:40|27125.42|27005.42|27127.92|27007.92|27128.2|27008.2|27125.36|27005.36|10
1636465430000|2021-11-09 13:43:50|27128.75|27008.75|27128.98|27008.98|27130.03|27010.03|27128.75|27008.75|10
1636465440000|2021-11-09 13:44:00|27129.44|27009.44|27128.25|27008.25|27131.35|27011.35|27126.87|27006.87|10
1636465450000|2021-11-09 13:44:10|27131.5|27011.5|27140.19|27020.19|27140.19|27020.19|27131.5|27011.5|10
1636465460000|2021-11-09 13:44:20|27141.79|27021.79|27148.54|27028.54|27148.54|27028.54|27141.63|27021.63|10
1636465470000|2021-11-09 13:44:30|27149.03|27029.03|27149.12|27029.12|27152.27|27032.27|27148.42|27028.42|10
1636465480000|2021-11-09 13:44:40|27149.2|27029.2|27149.89|27029.89|27150.05|27030.05|27147.86|27027.86|10
1636465490000|2021-11-09 13:44:50|27150.16|27030.16|27154.14|27034.14|27154.73|27034.73|27149.74|27029.74|10
1636465500000|2021-11-09 13:45:00|27154.58|27034.58|27157.33|27037.33|27157.33|27037.33|27154.58|27034.58|10
1636465510000|2021-11-09 13:45:10|27156.38|27036.38|27162.36|27042.36|27162.36|27042.36|27156.38|27036.38|10
1636465520000|2021-11-09 13:45:20|27163.56|27043.56|27164.08|27044.08|27166.66|27046.66|27162.52|27042.52|10
1636465530000|2021-11-09 13:45:30|27165.04|27045.04|27161.65|27041.65|27165.04|27045.04|27161.65|27041.65|10
1636465540000|2021-11-09 13:45:40|27161.31|27041.31|27154.75|27034.75|27161.31|27041.31|27154.75|27034.75|10
1636465550000|2021-11-09 13:45:50|27153.64|27033.64|27150.87|27030.87|27154.82|27034.82|27150.87|27030.87|10
1636465560000|2021-11-09 13:46:00|27150.31|27030.31|27150.94|27030.94|27152.15|27032.15|27149.92|27029.92|10
1636465570000|2021-11-09 13:46:10|27150.98|27030.98|27138.19|27018.19|27150.98|27030.98|27138.19|27018.19|10
1636465580000|2021-11-09 13:46:20|27138.87|27018.87|27135.05|27015.05|27138.87|27018.87|27135.05|27015.05|10
1636465590000|2021-11-09 13:46:30|27135.19|27015.19|27132.06|27012.06|27135.19|27015.19|27130.86|27010.86|10
1636465600000|2021-11-09 13:46:40|27131.09|27011.09|27132.7|27012.7|27133.66|27013.66|27131.09|27011.09|10
1636465610000|2021-11-09 13:46:50|27131.72|27011.72|27128.67|27008.67|27131.72|27011.72|27128.67|27008.67|10
1636465620000|2021-11-09 13:47:00|27126.85|27006.85|27125.53|27005.53|27126.85|27006.85|27125.08|27005.08|10
1636465630000|2021-11-09 13:47:10|27125.12|27005.12|27124.06|27004.06|27126.3|27006.3|27123.94|27003.94|10
1636465640000|2021-11-09 13:47:20|27124.17|27004.17|27125.52|27005.52|27126.07|27006.07|27124.11|27004.11|10
1636465650000|2021-11-09 13:47:30|27124.87|27004.87|27124.97|27004.97|27125.15|27005.15|27123.89|27003.89|10
1636465660000|2021-11-09 13:47:40|27124.25|27004.25|27126.53|27006.53|27126.53|27006.53|27124.25|27004.25|10
1636465670000|2021-11-09 13:47:50|27126.39|27006.39|27128.55|27008.55|27128.55|27008.55|27126.17|27006.17|10
1636465680000|2021-11-09 13:48:00|27129.12|27009.12|27131.47|27011.47|27131.47|27011.47|27127.36|27007.36|10
1636465690000|2021-11-09 13:48:10|27131.16|27011.16|27139.89|27019.89|27140.33|27020.33|27131.16|27011.16|10
1636465700000|2021-11-09 13:48:20|27140.1|27020.1|27130.59|27010.59|27140.1|27020.1|27130.59|27010.59|10
1636465710000|2021-11-09 13:48:30|27130.26|27010.26|27127.88|27007.88|27130.26|27010.26|27127.88|27007.88|10
1636465720000|2021-11-09 13:48:40|27128.6|27008.6|27127.95|27007.95|27128.6|27008.6|27126.27|27006.27|10
1636465730000|2021-11-09 13:48:50|27128.4|27008.4|27137.01|27017.01|27137.01|27017.01|27127.6|27007.6|10
1636465740000|2021-11-09 13:49:00|27137.73|27017.73|27147.2|27027.2|27147.2|27027.2|27134.41|27014.41|10
1636465750000|2021-11-09 13:49:10|27147.48|27027.48|27153.89|27033.89|27154.27|27034.27|27147.04|27027.04|10
1636465760000|2021-11-09 13:49:20|27154.33|27034.33|27160.28|27040.28|27162.14|27042.14|27154.33|27034.33|10
1636465770000|2021-11-09 13:49:30|27158.57|27038.57|27158.31|27038.31|27160.81|27040.81|27158.31|27038.31|10
1636465780000|2021-11-09 13:49:40|27158.68|27038.68|27155.7|27035.7|27158.68|27038.68|27155.7|27035.7|10
1636465790000|2021-11-09 13:49:50|27154.9|27034.9|27155.92|27035.92|27155.92|27035.92|27152.71|27032.71|10
1636465800000|2021-11-09 13:50:00|27157.28|27037.28|27163.93|27043.93|27163.93|27043.93|27157.28|27037.28|10
1636465810000|2021-11-09 13:50:10|27163.54|27043.54|27165.25|27045.25|27165.25|27045.25|27163.07|27043.07|10
1636465820000|2021-11-09 13:50:20|27166.56|27046.56|27166.02|27046.02|27167.05|27047.05|27165.67|27045.67|9
1636465830000|2021-11-09 13:50:30|27167.02|27047.02|27169.87|27049.87|27170.81|27050.81|27167.02|27047.02|10
1636465840000|2021-11-09 13:50:40|27170.21|27050.21|27170.87|27050.87|27173.52|27053.52|27169.92|27049.92|10
1636465850000|2021-11-09 13:50:50|27169.59|27049.59|27170.8|27050.8|27172.21|27052.21|27169.59|27049.59|10
1636465860000|2021-11-09 13:51:00|27170.17|27050.17|27165.27|27045.27|27170.5|27050.5|27165.27|27045.27|10
1636465870000|2021-11-09 13:51:10|27166.18|27046.18|27164.41|27044.41|27166.83|27046.83|27164.41|27044.41|10
1636465880000|2021-11-09 13:51:20|27164.59|27044.59|27155.82|27035.82|27164.99|27044.99|27155.32|27035.32|10
1636465890000|2021-11-09 13:51:30|27155.56|27035.56|27157.88|27037.88|27157.88|27037.88|27154.07|27034.07|10
1636465900000|2021-11-09 13:51:40|27156.78|27036.78|27158.86|27038.86|27159.14|27039.14|27156.33|27036.33|10
1636465910000|2021-11-09 13:51:50|27160.22|27040.22|27161.45|27041.45|27162.81|27042.81|27160.22|27040.22|10
1636465920000|2021-11-09 13:52:00|27163.9|27043.9|27173|27053|27173|27053|27163.9|27043.9|10
1636465930000|2021-11-09 13:52:10|27173.47|27053.47|27175.96|27055.96|27175.96|27055.96|27172.81|27052.81|10
1636465940000|2021-11-09 13:52:20|27176.14|27056.14|27180.11|27060.11|27180.74|27060.74|27176.14|27056.14|10
1636465950000|2021-11-09 13:52:30|27181.92|27061.92|27187.14|27067.14|27188.15|27068.15|27181.92|27061.92|10
1636465960000|2021-11-09 13:52:40|27187.1|27067.1|27185.11|27065.11|27187.1|27067.1|27184.67|27064.67|9
1636465970000|2021-11-09 13:52:50|27184.13|27064.13|27184.25|27064.25|27186.42|27066.42|27183.36|27063.36|9
1636465980000|2021-11-09 13:53:00|27184.03|27064.03|27187.28|27067.28|27187.31|27067.31|27183.94|27063.94|10
1636465990000|2021-11-09 13:53:10|27186.56|27066.56|27186.39|27066.39|27187.11|27067.11|27185.78|27065.78|10
1636466000000|2021-11-09 13:53:20|27187.08|27067.08|27189.32|27069.32|27189.79|27069.79|27187.08|27067.08|10
1636466010000|2021-11-09 13:53:30|27189.28|27069.28|27193.55|27073.55|27193.68|27073.68|27189.28|27069.28|10
1636466020000|2021-11-09 13:53:40|27194.68|27074.68|27193|27073|27195.09|27075.09|27193|27073|10
1636466030000|2021-11-09 13:53:50|27194.66|27074.66|27197.75|27077.75|27197.75|27077.75|27194.66|27074.66|10
1636466040000|2021-11-09 13:54:00|27197.76|27077.76|27194.46|27074.46|27197.76|27077.76|27193.56|27073.56|10
1636466050000|2021-11-09 13:54:10|27194.01|27074.01|27186.8|27066.8|27194.01|27074.01|27186.35|27066.35|10
1636466060000|2021-11-09 13:54:20|27186.21|27066.21|27185.7|27065.7|27186.24|27066.24|27184.66|27064.66|10
1636466070000|2021-11-09 13:54:30|27185.75|27065.75|27188.61|27068.61|27188.61|27068.61|27185.68|27065.68|10
1636466080000|2021-11-09 13:54:40|27188.77|27068.77|27190.79|27070.79|27191.57|27071.57|27188.77|27068.77|10
1636466090000|2021-11-09 13:54:50|27191.06|27071.06|27192.32|27072.32|27193.6|27073.6|27190.53|27070.53|10
1636466100000|2021-11-09 13:55:00|27191.87|27071.87|27186.93|27066.93|27192.18|27072.18|27186.93|27066.93|10
1636466110000|2021-11-09 13:55:10|27186.36|27066.36|27184.38|27064.38|27186.54|27066.54|27184.38|27064.38|10
1636466120000|2021-11-09 13:55:20|27183.87|27063.87|27181.09|27061.09|27184.05|27064.05|27180.43|27060.43|10
1636466130000|2021-11-09 13:55:30|27181.34|27061.34|27182.87|27062.87|27182.87|27062.87|27180.03|27060.03|10
1636466140000|2021-11-09 13:55:40|27183.31|27063.31|27185.78|27065.78|27186.55|27066.55|27183.31|27063.31|10
1636466150000|2021-11-09 13:55:50|27186.72|27066.72|27186.46|27066.46|27186.81|27066.81|27185.66|27065.66|10
1636466160000|2021-11-09 13:56:00|27187.26|27067.26|27188.64|27068.64|27188.64|27068.64|27186.04|27066.04|10
1636466170000|2021-11-09 13:56:10|27188.23|27068.23|27188.58|27068.58|27191.13|27071.13|27188.23|27068.23|10
1636466180000|2021-11-09 13:56:20|27188.23|27068.23|27187.53|27067.53|27188.45|27068.45|27186.87|27066.87|10
1636466190000|2021-11-09 13:56:30|27187.85|27067.85|27185.42|27065.42|27187.85|27067.85|27185.28|27065.28|10
1636466200000|2021-11-09 13:56:40|27184.85|27064.85|27181.87|27061.87|27184.91|27064.91|27181.87|27061.87|10
1636466210000|2021-11-09 13:56:50|27182.05|27062.05|27181.87|27061.87|27183.96|27063.96|27181.87|27061.87|10
1636466220000|2021-11-09 13:57:00|27181.7|27061.7|27182.49|27062.49|27183.34|27063.34|27181.7|27061.7|10
1636466230000|2021-11-09 13:57:10|27182.67|27062.67|27184.49|27064.49|27184.49|27064.49|27182.67|27062.67|10
1636466240000|2021-11-09 13:57:20|27183.63|27063.63|27185.26|27065.26|27185.26|27065.26|27182.47|27062.47|10
1636466250000|2021-11-09 13:57:30|27185.36|27065.36|27190.79|27070.79|27190.79|27070.79|27185.36|27065.36|10
1636466260000|2021-11-09 13:57:40|27191.13|27071.13|27190.04|27070.04|27191.54|27071.54|27190.04|27070.04|10
1636466270000|2021-11-09 13:57:50|27192.45|27072.45|27198.39|27078.39|27198.39|27078.39|27192.45|27072.45|10
1636466280000|2021-11-09 13:58:00|27199.31|27079.31|27200.31|27080.31|27201.52|27081.52|27199.31|27079.31|10
1636466290000|2021-11-09 13:58:10|27200.29|27080.29|27198.85|27078.85|27200.29|27080.29|27196.72|27076.72|10
1636466300000|2021-11-09 13:58:20|27201.07|27081.07|27201.66|27081.66|27203.74|27083.74|27200.6|27080.6|10
1636466310000|2021-11-09 13:58:30|27202.31|27082.31|27201.83|27081.83|27203.31|27083.31|27201.43|27081.43|10
1636466320000|2021-11-09 13:58:40|27202.24|27082.24|27204.41|27084.41|27204.41|27084.41|27201.9|27081.9|10
1636466330000|2021-11-09 13:58:50|27205.92|27085.92|27208.82|27088.82|27209.68|27089.68|27205.92|27085.92|10
1636466340000|2021-11-09 13:59:00|27210.48|27090.48|27212.24|27092.24|27212.24|27092.24|27207.61|27087.61|10
1636466350000|2021-11-09 13:59:10|27212.13|27092.13|27211.66|27091.66|27213.13|27093.13|27210.58|27090.58|10
1636466360000|2021-11-09 13:59:20|27211.5|27091.5|27217.35|27097.35|27217.35|27097.35|27211.5|27091.5|10
1636466370000|2021-11-09 13:59:30|27217.05|27097.05|27228.16|27108.16|27228.16|27108.16|27216.42|27096.42|10
1636466380000|2021-11-09 13:59:40|27229.01|27109.01|27232.25|27112.25|27232.25|27112.25|27228.1|27108.1|10
1636466390000|2021-11-09 13:59:50|27233.14|27113.14|27236.01|27116.01|27236.01|27116.01|27231.93|27111.93|10
1636466400000|2021-11-09 14:00:00|27236.07|27116.07|27236.1|27116.1|27237.58|27117.58|27236.07|27116.07|10
1636466410000|2021-11-09 14:00:10|27236.19|27116.19|27234.2|27114.2|27239.26|27119.26|27233.42|27113.42|10
1636466420000|2021-11-09 14:00:20|27233.62|27113.62|27225.12|27105.12|27233.62|27113.62|27223.51|27103.51|10
1636466430000|2021-11-09 14:00:30|27223.73|27103.73|27219.28|27099.28|27223.73|27103.73|27219.28|27099.28|10
1636466440000|2021-11-09 14:00:40|27219.27|27099.27|27213.8|27093.8|27219.27|27099.27|27213.33|27093.33|10
1636466450000|2021-11-09 14:00:50|27213.37|27093.37|27211.08|27091.08|27213.37|27093.37|27208.79|27088.79|10
1636466460000|2021-11-09 14:01:00|27212.32|27092.32|27215.61|27095.61|27215.61|27095.61|27212.32|27092.32|10
1636466470000|2021-11-09 14:01:10|27214.85|27094.85|27218.43|27098.43|27218.77|27098.77|27214.85|27094.85|10
1636466480000|2021-11-09 14:01:20|27218.53|27098.53|27217.83|27097.83|27219.14|27099.14|27217.83|27097.83|10
1636466490000|2021-11-09 14:01:30|27217.13|27097.13|27210.62|27090.62|27218.15|27098.15|27210.48|27090.48|10
1636466500000|2021-11-09 14:01:40|27211.19|27091.19|27208.42|27088.42|27211.86|27091.86|27208.09|27088.09|9
1636466510000|2021-11-09 14:01:50|27209.22|27089.22|27209.09|27089.09|27209.22|27089.22|27208.01|27088.01|10
1636466520000|2021-11-09 14:02:00|27207.67|27087.67|27207.37|27087.37|27208.38|27088.38|27206.77|27086.77|10
1636466530000|2021-11-09 14:02:10|27207.21|27087.21|27205.94|27085.94|27207.21|27087.21|27205.72|27085.72|10
1636466540000|2021-11-09 14:02:20|27206.23|27086.23|27204.18|27084.18|27206.23|27086.23|27203.69|27083.69|9
1636466550000|2021-11-09 14:02:30|27203.01|27083.01|27204.82|27084.82|27204.82|27084.82|27202.59|27082.59|10
1636466560000|2021-11-09 14:02:40|27204.63|27084.63|27202.76|27082.76|27204.63|27084.63|27202.76|27082.76|10
1636466570000|2021-11-09 14:02:50|27202.9|27082.9|27205.03|27085.03|27205.03|27085.03|27201.7|27081.7|10
1636466580000|2021-11-09 14:03:00|27206.84|27086.84|27211.72|27091.72|27212.29|27092.29|27206.84|27086.84|10
1636466590000|2021-11-09 14:03:10|27211.99|27091.99|27212.58|27092.58|27212.58|27092.58|27210.62|27090.62|10
1636466600000|2021-11-09 14:03:20|27212.74|27092.74|27213.45|27093.45|27213.93|27093.93|27212.74|27092.74|10
1636466610000|2021-11-09 14:03:30|27213.54|27093.54|27218.32|27098.32|27218.32|27098.32|27213.39|27093.39|10
1636466620000|2021-11-09 14:03:40|27218.78|27098.78|27219.03|27099.03|27220.08|27100.08|27218.04|27098.04|10
1636466630000|2021-11-09 14:03:50|27218.9|27098.9|27218.61|27098.61|27220.96|27100.96|27218.12|27098.12|10
1636466640000|2021-11-09 14:04:00|27219.9|27099.9|27221.7|27101.7|27221.7|27101.7|27218.56|27098.56|10
1636466650000|2021-11-09 14:04:10|27221.73|27101.73|27225.3|27105.3|27225.31|27105.31|27221.73|27101.73|10
1636466660000|2021-11-09 14:04:20|27225.75|27105.75|27229.44|27109.44|27229.44|27109.44|27225.75|27105.75|10
1636466670000|2021-11-09 14:04:30|27229.47|27109.47|27231.23|27111.23|27231.23|27111.23|27229.47|27109.47|10
1636466680000|2021-11-09 14:04:40|27231.39|27111.39|27232.46|27112.46|27232.65|27112.65|27231.39|27111.39|9
1636466690000|2021-11-09 14:04:50|27233.11|27113.11|27238.37|27118.37|27238.37|27118.37|27232.82|27112.82|10
1636466700000|2021-11-09 14:05:00|27238.59|27118.59|27235.43|27115.43|27238.59|27118.59|27235.43|27115.43|10
1636466710000|2021-11-09 14:05:10|27235.49|27115.49|27233.88|27113.88|27235.49|27115.49|27232.24|27112.24|10
1636466720000|2021-11-09 14:05:20|27236.32|27116.32|27235.73|27115.73|27236.32|27116.32|27234.03|27114.03|9
1636466730000|2021-11-09 14:05:30|27235.5|27115.5|27243.53|27123.53|27243.77|27123.77|27235.5|27115.5|10
1636466740000|2021-11-09 14:05:40|27242.42|27122.42|27244.89|27124.89|27246.87|27126.87|27242.42|27122.42|10
1636466750000|2021-11-09 14:05:50|27243.81|27123.81|27240.42|27120.42|27243.81|27123.81|27239.6|27119.6|10
1636466760000|2021-11-09 14:06:00|27241.2|27121.2|27240.4|27120.4|27241.33|27121.33|27239.96|27119.96|10
1636466770000|2021-11-09 14:06:10|27239.81|27119.81|27231.78|27111.78|27239.96|27119.96|27231.2|27111.2|10
1636466780000|2021-11-09 14:06:20|27230.68|27110.68|27227.66|27107.66|27230.88|27110.88|27226.65|27106.65|10
1636466790000|2021-11-09 14:06:30|27228.4|27108.4|27228.17|27108.17|27228.77|27108.77|27228.02|27108.02|9
1636466800000|2021-11-09 14:06:40|27227.76|27107.76|27225.93|27105.93|27227.99|27107.99|27225.93|27105.93|10
1636466810000|2021-11-09 14:06:50|27226.75|27106.75|27226.29|27106.29|27227.87|27107.87|27226.29|27106.29|10
1636466820000|2021-11-09 14:07:00|27227.63|27107.63|27226.12|27106.12|27228.64|27108.64|27226.12|27106.12|10
1636466830000|2021-11-09 14:07:10|27225.71|27105.71|27222.49|27102.49|27225.99|27105.99|27222.49|27102.49|10
1636466840000|2021-11-09 14:07:20|27222.99|27102.99|27221.34|27101.34|27224.66|27104.66|27221.34|27101.34|10
1636466850000|2021-11-09 14:07:30|27220.58|27100.58|27217.4|27097.4|27220.58|27100.58|27217.4|27097.4|10
1636466860000|2021-11-09 14:07:40|27216.15|27096.15|27215.97|27095.97|27216.22|27096.22|27214.57|27094.57|10
1636466870000|2021-11-09 14:07:50|27216.42|27096.42|27215.52|27095.52|27216.59|27096.59|27215.26|27095.26|10
1636466880000|2021-11-09 14:08:00|27216.2|27096.2|27215.5|27095.5|27216.43|27096.43|27215.09|27095.09|10
1636466890000|2021-11-09 14:08:10|27216.44|27096.44|27215.04|27095.04|27217.65|27097.65|27214.65|27094.65|10
1636466900000|2021-11-09 14:08:20|27213.8|27093.8|27213.1|27093.1|27214.06|27094.06|27212.03|27092.03|10
1636466910000|2021-11-09 14:08:30|27212.62|27092.62|27206.07|27086.07|27212.62|27092.62|27206.04|27086.04|10
1636466920000|2021-11-09 14:08:40|27204.96|27084.96|27204.74|27084.74|27206.3|27086.3|27203.31|27083.31|10
1636466930000|2021-11-09 14:08:50|27203.78|27083.78|27206.06|27086.06|27206.39|27086.39|27203.78|27083.78|10
1636466940000|2021-11-09 14:09:00|27205.88|27085.88|27208.02|27088.02|27209.24|27089.24|27205.88|27085.88|10
1636466950000|2021-11-09 14:09:10|27208.62|27088.62|27210.34|27090.34|27210.34|27090.34|27206.88|27086.88|10
1636466960000|2021-11-09 14:09:20|27210.87|27090.87|27212.38|27092.38|27212.47|27092.47|27210.87|27090.87|10
1636466970000|2021-11-09 14:09:30|27213.18|27093.18|27215.8|27095.8|27215.8|27095.8|27213.18|27093.18|10
1636466980000|2021-11-09 14:09:40|27215.78|27095.78|27219.86|27099.86|27220.58|27100.58|27215.78|27095.78|10
1636466990000|2021-11-09 14:09:50|27220.38|27100.38|27221.84|27101.84|27222.09|27102.09|27219.78|27099.78|10
1636467000000|2021-11-09 14:10:00|27221.19|27101.19|27212.81|27092.81|27221.19|27101.19|27212.81|27092.81|10
1636467010000|2021-11-09 14:10:10|27212.59|27092.59|27209.04|27089.04|27212.59|27092.59|27208.56|27088.56|10
1636467020000|2021-11-09 14:10:20|27209.07|27089.07|27202.13|27082.13|27209.07|27089.07|27202.13|27082.13|10
1636467030000|2021-11-09 14:10:30|27201.39|27081.39|27202.09|27082.09|27202.76|27082.76|27201.35|27081.35|10
1636467040000|2021-11-09 14:10:40|27202.79|27082.79|27203.54|27083.54|27203.54|27083.54|27199.25|27079.25|10
1636467050000|2021-11-09 14:10:50|27203.7|27083.7|27212.88|27092.88|27213.85|27093.85|27203.7|27083.7|10
1636467060000|2021-11-09 14:11:00|27213.95|27093.95|27221.25|27101.25|27221.25|27101.25|27212.93|27092.93|10
1636467070000|2021-11-09 14:11:10|27221.89|27101.89|27231.65|27111.65|27231.65|27111.65|27221.89|27101.89|10
1636467080000|2021-11-09 14:11:20|27231.85|27111.85|27231.76|27111.76|27232.08|27112.08|27230.39|27110.39|10
1636467090000|2021-11-09 14:11:30|27233.15|27113.15|27236|27116|27236|27116|27232.44|27112.44|10
1636467100000|2021-11-09 14:11:40|27236.31|27116.31|27234.71|27114.71|27236.31|27116.31|27233.56|27113.56|10
1636467110000|2021-11-09 14:11:50|27232.77|27112.77|27234.34|27114.34|27234.6|27114.6|27231.47|27111.47|10
1636467120000|2021-11-09 14:12:00|27233.88|27113.88|27230.42|27110.42|27234.02|27114.02|27230.42|27110.42|10
1636467130000|2021-11-09 14:12:10|27228.84|27108.84|27229.06|27109.06|27231.05|27111.05|27228.84|27108.84|10
1636467140000|2021-11-09 14:12:20|27227.96|27107.96|27230.14|27110.14|27230.68|27110.68|27227.96|27107.96|10
1636467150000|2021-11-09 14:12:30|27229.5|27109.5|27225.8|27105.8|27229.94|27109.94|27223.86|27103.86|10
1636467160000|2021-11-09 14:12:40|27225.84|27105.84|27227.65|27107.65|27227.85|27107.85|27225.68|27105.68|10
1636467170000|2021-11-09 14:12:50|27228.68|27108.68|27230.8|27110.8|27230.96|27110.96|27228.68|27108.68|10
1636467180000|2021-11-09 14:13:00|27231.08|27111.08|27228.52|27108.52|27231.11|27111.11|27228.45|27108.45|10
1636467190000|2021-11-09 14:13:10|27227.71|27107.71|27226.11|27106.11|27229.02|27109.02|27226.11|27106.11|10
1636467200000|2021-11-09 14:13:20|27225.14|27105.14|27222.63|27102.63|27225.64|27105.64|27221.83|27101.83|10
1636467210000|2021-11-09 14:13:30|27221.79|27101.79|27219.58|27099.58|27221.79|27101.79|27216.63|27096.63|9
1636467220000|2021-11-09 14:13:40|27219.5|27099.5|27222.23|27102.23|27222.23|27102.23|27218.54|27098.54|10
1636467230000|2021-11-09 14:13:50|27224.6|27104.6|27225.1|27105.1|27226.18|27106.18|27224.54|27104.54|10
1636467240000|2021-11-09 14:14:00|27223.8|27103.8|27223.25|27103.25|27223.81|27103.81|27221.95|27101.95|10
1636467250000|2021-11-09 14:14:10|27222.83|27102.83|27229.59|27109.59|27229.59|27109.59|27222.83|27102.83|10
1636467260000|2021-11-09 14:14:20|27229.25|27109.25|27226.78|27106.78|27230.57|27110.57|27226.32|27106.32|10
1636467270000|2021-11-09 14:14:30|27226.87|27106.87|27230.44|27110.44|27230.44|27110.44|27226.79|27106.79|10
1636467280000|2021-11-09 14:14:40|27230.45|27110.45|27229.01|27109.01|27230.45|27110.45|27227.31|27107.31|10
1636467290000|2021-11-09 14:14:50|27228.79|27108.79|27228.14|27108.14|27229.29|27109.29|27227.9|27107.9|10
1636467300000|2021-11-09 14:15:00|27228.43|27108.43|27226.51|27106.51|27228.43|27108.43|27226.21|27106.21|10
1636467310000|2021-11-09 14:15:10|27226.43|27106.43|27231.94|27111.94|27232.11|27112.11|27225.83|27105.83|10
1636467320000|2021-11-09 14:15:20|27232.41|27112.41|27236.11|27116.11|27236.11|27116.11|27232.41|27112.41|10
1636467330000|2021-11-09 14:15:30|27236.34|27116.34|27238.02|27118.02|27238.95|27118.95|27236.34|27116.34|10
1636467340000|2021-11-09 14:15:40|27235.74|27115.74|27231.64|27111.64|27235.74|27115.74|27230.53|27110.53|10
1636467350000|2021-11-09 14:15:50|27231.83|27111.83|27230.91|27110.91|27233.14|27113.14|27230.44|27110.44|10
1636467360000|2021-11-09 14:16:00|27229.43|27109.43|27232.91|27112.91|27234.75|27114.75|27229.43|27109.43|10
1636467370000|2021-11-09 14:16:10|27232.9|27112.9|27237.28|27117.28|27237.28|27117.28|27232.9|27112.9|10
1636467380000|2021-11-09 14:16:20|27237.52|27117.52|27236.08|27116.08|27239.19|27119.19|27235.38|27115.38|10
1636467390000|2021-11-09 14:16:30|27235.58|27115.58|27239.22|27119.22|27240.44|27120.44|27235.58|27115.58|10
1636467400000|2021-11-09 14:16:40|27240.77|27120.77|27227.48|27107.48|27240.77|27120.77|27227.48|27107.48|10
1636467410000|2021-11-09 14:16:50|27227.26|27107.26|27236.04|27116.04|27237.46|27117.46|27227.26|27107.26|10
1636467420000|2021-11-09 14:17:00|27235.42|27115.42|27240.21|27120.21|27240.21|27120.21|27234.55|27114.55|10
1636467430000|2021-11-09 14:17:10|27241.25|27121.25|27239.97|27119.97|27243.1|27123.1|27239.97|27119.97|10
1636467440000|2021-11-09 14:17:20|27239.13|27119.13|27219.68|27099.68|27239.13|27119.13|27219.68|27099.68|10
1636467450000|2021-11-09 14:17:30|27216.7|27096.7|27216.7|27096.7|27218.37|27098.37|27215.22|27095.22|10
1636467460000|2021-11-09 14:17:40|27217.33|27097.33|27216.23|27096.23|27218.33|27098.33|27216.05|27096.05|10
1636467470000|2021-11-09 14:17:50|27218|27098|27213.52|27093.52|27218|27098|27211.5|27091.5|10
1636467480000|2021-11-09 14:18:00|27213.01|27093.01|27213.33|27093.33|27213.57|27093.57|27210.9|27090.9|10
1636467490000|2021-11-09 14:18:10|27214.97|27094.97|27213.34|27093.34|27217.12|27097.12|27213.34|27093.34|10
1636467500000|2021-11-09 14:18:20|27214.18|27094.18|27210.75|27090.75|27214.18|27094.18|27210.2|27090.2|10
1636467510000|2021-11-09 14:18:30|27212.02|27092.02|27216.64|27096.64|27216.8|27096.8|27212.02|27092.02|10
1636467520000|2021-11-09 14:18:40|27217.62|27097.62|27223.09|27103.09|27223.62|27103.62|27217.62|27097.62|10
1636467530000|2021-11-09 14:18:50|27222.71|27102.71|27223.36|27103.36|27224.14|27104.14|27222.37|27102.37|9
1636467540000|2021-11-09 14:19:00|27223.44|27103.44|27224.4|27104.4|27225.32|27105.32|27222.72|27102.72|10
1636467550000|2021-11-09 14:19:10|27226.36|27106.36|27224.73|27104.73|27226.8|27106.8|27224.19|27104.19|10
1636467560000|2021-11-09 14:19:20|27222.26|27102.26|27215.22|27095.22|27222.26|27102.26|27215.22|27095.22|10
1636467570000|2021-11-09 14:19:30|27215.18|27095.18|27214.81|27094.81|27215.18|27095.18|27212.19|27092.19|10
1636467580000|2021-11-09 14:19:40|27213.57|27093.57|27214.37|27094.37|27216|27096|27213.57|27093.57|10
1636467590000|2021-11-09 14:19:50|27216.46|27096.46|27216.68|27096.68|27219.03|27099.03|27216.41|27096.41|9
1636467600000|2021-11-09 14:20:00|27216.11|27096.11|27217.13|27097.13|27217.2|27097.2|27215.35|27095.35|10
1636467610000|2021-11-09 14:20:10|27217.19|27097.19|27215.8|27095.8|27219.15|27099.15|27215.8|27095.8|10
1636467620000|2021-11-09 14:20:20|27216.14|27096.14|27212.91|27092.91|27216.22|27096.22|27212.66|27092.66|10
1636467630000|2021-11-09 14:20:30|27211.67|27091.67|27209.76|27089.76|27212.33|27092.33|27209.16|27089.16|10
1636467640000|2021-11-09 14:20:40|27209.33|27089.33|27208.1|27088.1|27209.33|27089.33|27206.02|27086.02|10
1636467650000|2021-11-09 14:20:50|27207.78|27087.78|27206.54|27086.54|27208.11|27088.11|27205.41|27085.41|10
1636467660000|2021-11-09 14:21:00|27207.81|27087.81|27205.2|27085.2|27207.81|27087.81|27205.2|27085.2|10
1636467670000|2021-11-09 14:21:10|27205.16|27085.16|27209.02|27089.02|27209.02|27089.02|27204.24|27084.24|10
1636467680000|2021-11-09 14:21:20|27208.38|27088.38|27209.27|27089.27|27210.81|27090.81|27208.06|27088.06|9
1636467690000|2021-11-09 14:21:30|27209.49|27089.49|27208.77|27088.77|27209.49|27089.49|27208.77|27088.77|10
1636467700000|2021-11-09 14:21:40|27207.82|27087.82|27208|27088|27209.43|27089.43|27207.51|27087.51|10
1636467710000|2021-11-09 14:21:50|27207.6|27087.6|27203.22|27083.22|27207.6|27087.6|27202.33|27082.33|10
1636467720000|2021-11-09 14:22:00|27204.13|27084.13|27205.49|27085.49|27205.49|27085.49|27202.21|27082.21|10
1636467730000|2021-11-09 14:22:10|27205.48|27085.48|27203.85|27083.85|27205.5|27085.5|27203.17|27083.17|10
1636467740000|2021-11-09 14:22:20|27203.71|27083.71|27210.63|27090.63|27210.63|27090.63|27203.1|27083.1|9
1636467750000|2021-11-09 14:22:30|27212.01|27092.01|27217.67|27097.67|27217.67|27097.67|27212.01|27092.01|10
1636467760000|2021-11-09 14:22:40|27218.13|27098.13|27221.1|27101.1|27221.24|27101.24|27218.01|27098.01|10
1636467770000|2021-11-09 14:22:50|27221.95|27101.95|27219.09|27099.09|27221.95|27101.95|27217.92|27097.92|10
1636467780000|2021-11-09 14:23:00|27219.48|27099.48|27222.85|27102.85|27222.85|27102.85|27217.82|27097.82|10
1636467790000|2021-11-09 14:23:10|27226.63|27106.63|27234.43|27114.43|27234.43|27114.43|27224.96|27104.96|10
1636467800000|2021-11-09 14:23:20|27232.72|27112.72|27233.13|27113.13|27233.13|27113.13|27230.62|27110.62|10
1636467810000|2021-11-09 14:23:30|27233.41|27113.41|27233.19|27113.19|27233.63|27113.63|27230.49|27110.49|10
1636467820000|2021-11-09 14:23:40|27233.42|27113.42|27234.05|27114.05|27234.26|27114.26|27233.1|27113.1|10
1636467830000|2021-11-09 14:23:50|27235.83|27115.83|27234.59|27114.59|27235.92|27115.92|27234.59|27114.59|10
1636467840000|2021-11-09 14:24:00|27233.27|27113.27|27228.69|27108.69|27233.27|27113.27|27228|27108|10
1636467850000|2021-11-09 14:24:10|27227.77|27107.77|27235.48|27115.48|27235.48|27115.48|27227.64|27107.64|10
1636467860000|2021-11-09 14:24:20|27235.82|27115.82|27233.38|27113.38|27235.82|27115.82|27232.6|27112.6|10
1636467870000|2021-11-09 14:24:30|27233.28|27113.28|27229.21|27109.21|27233.28|27113.28|27229.21|27109.21|10
1636467880000|2021-11-09 14:24:40|27230.51|27110.51|27226.75|27106.75|27231.26|27111.26|27226.75|27106.75|10
1636467890000|2021-11-09 14:24:50|27226.02|27106.02|27228.02|27108.02|27228.02|27108.02|27225.72|27105.72|10
1636467900000|2021-11-09 14:25:00|27229.01|27109.01|27224.15|27104.15|27229.01|27109.01|27224.04|27104.04|10
1636467910000|2021-11-09 14:25:10|27223.01|27103.01|27221.61|27101.61|27223.01|27103.01|27219.04|27099.04|10
1636467920000|2021-11-09 14:25:20|27219.52|27099.52|27214.04|27094.04|27219.52|27099.52|27213.57|27093.57|10
1636467930000|2021-11-09 14:25:30|27214.94|27094.94|27212.7|27092.7|27214.94|27094.94|27212.56|27092.56|10
1636467940000|2021-11-09 14:25:40|27212.21|27092.21|27209|27089|27212.21|27092.21|27209|27089|10
1636467950000|2021-11-09 14:25:50|27209.8|27089.8|27208.91|27088.91|27209.82|27089.82|27208.67|27088.67|10
1636467960000|2021-11-09 14:26:00|27208.67|27088.67|27205.75|27085.75|27210.41|27090.41|27205.41|27085.41|10
1636467970000|2021-11-09 14:26:10|27203.43|27083.43|27198.05|27078.05|27204.76|27084.76|27198.05|27078.05|10
1636467980000|2021-11-09 14:26:20|27197.78|27077.78|27199.74|27079.74|27199.74|27079.74|27196.19|27076.19|10
1636467990000|2021-11-09 14:26:30|27200.63|27080.63|27204.48|27084.48|27204.66|27084.66|27200.63|27080.63|10
1636468000000|2021-11-09 14:26:40|27205.23|27085.23|27207.84|27087.84|27208.5|27088.5|27205.23|27085.23|10
1636468010000|2021-11-09 14:26:50|27208.22|27088.22|27210.21|27090.21|27210.21|27090.21|27207.09|27087.09|10
1636468020000|2021-11-09 14:27:00|27210.8|27090.8|27210.23|27090.23|27211.24|27091.24|27209.37|27089.37|10
1636468030000|2021-11-09 14:27:10|27207.49|27087.49|27206.47|27086.47|27208.76|27088.76|27205.72|27085.72|10
1636468040000|2021-11-09 14:27:20|27205.47|27085.47|27202.63|27082.63|27205.47|27085.47|27202.63|27082.63|10
1636468050000|2021-11-09 14:27:30|27202.97|27082.97|27197.27|27077.27|27202.97|27082.97|27197.15|27077.15|10
1636468060000|2021-11-09 14:27:40|27196.34|27076.34|27190.09|27070.09|27197.06|27077.06|27190.09|27070.09|10
1636468070000|2021-11-09 14:27:50|27190.18|27070.18|27187.84|27067.84|27190.62|27070.62|27187.84|27067.84|10
1636468080000|2021-11-09 14:28:00|27187.7|27067.7|27178.54|27058.54|27187.7|27067.7|27178.54|27058.54|10
1636468090000|2021-11-09 14:28:10|27179.15|27059.15|27178.43|27058.43|27179.97|27059.97|27178.19|27058.19|10
1636468100000|2021-11-09 14:28:20|27178.59|27058.59|27179.42|27059.42|27179.42|27059.42|27177.42|27057.42|10
1636468110000|2021-11-09 14:28:30|27178.82|27058.82|27182.32|27062.32|27182.43|27062.43|27178.82|27058.82|10
1636468120000|2021-11-09 14:28:40|27183.13|27063.13|27184.08|27064.08|27184.08|27064.08|27180.6|27060.6|10
1636468130000|2021-11-09 14:28:50|27184.67|27064.67|27183.49|27063.49|27184.94|27064.94|27183.43|27063.43|9
1636468140000|2021-11-09 14:29:00|27184.21|27064.21|27184.94|27064.94|27185.4|27065.4|27183.77|27063.77|10
1636468150000|2021-11-09 14:29:10|27184.95|27064.95|27188|27068|27188|27068|27184.95|27064.95|10
1636468160000|2021-11-09 14:29:20|27188.36|27068.36|27193.62|27073.62|27193.62|27073.62|27188.14|27068.14|10
1636468170000|2021-11-09 14:29:30|27194.67|27074.67|27200.23|27080.23|27200.75|27080.75|27193.93|27073.93|10
1636468180000|2021-11-09 14:29:40|27200.16|27080.16|27198.31|27078.31|27200.34|27080.34|27198.21|27078.21|10
1636468190000|2021-11-09 14:29:50|27197.94|27077.94|27196.07|27076.07|27198.48|27078.48|27195.67|27075.67|10
1636468200000|2021-11-09 14:30:00|27195.38|27075.38|27188.97|27068.97|27195.38|27075.38|27188.97|27068.97|10
1636468210000|2021-11-09 14:30:10|27189.01|27069.01|27188.75|27068.75|27189.01|27069.01|27186.86|27066.86|10
1636468220000|2021-11-09 14:30:20|27189.5|27069.5|27191.47|27071.47|27192.03|27072.03|27189.5|27069.5|10
1636468230000|2021-11-09 14:30:30|27191.81|27071.81|27191.76|27071.76|27193.25|27073.25|27191.01|27071.01|9
1636468240000|2021-11-09 14:30:40|27192.44|27072.44|27190.6|27070.6|27192.44|27072.44|27188.98|27068.98|10
1636468250000|2021-11-09 14:30:50|27191.36|27071.36|27194.95|27074.95|27195.28|27075.28|27191.36|27071.36|9
1636468260000|2021-11-09 14:31:00|27195.58|27075.58|27198.37|27078.37|27198.62|27078.62|27195.58|27075.58|10
1636468270000|2021-11-09 14:31:10|27200.08|27080.08|27204.1|27084.1|27204.1|27084.1|27199.68|27079.68|10
1636468280000|2021-11-09 14:31:20|27203.67|27083.67|27211.16|27091.16|27211.16|27091.16|27203.67|27083.67|10
1636468290000|2021-11-09 14:31:30|27210.76|27090.76|27208.49|27088.49|27210.76|27090.76|27208.24|27088.24|9
1636468300000|2021-11-09 14:31:40|27208.8|27088.8|27217.19|27097.19|27217.19|27097.19|27208.8|27088.8|10
1636468310000|2021-11-09 14:31:50|27215.41|27095.41|27212.95|27092.95|27215.41|27095.41|27212.94|27092.94|10
1636468320000|2021-11-09 14:32:00|27211.55|27091.55|27210.03|27090.03|27212.02|27092.02|27209.84|27089.84|10
1636468330000|2021-11-09 14:32:10|27209.62|27089.62|27205.66|27085.66|27209.62|27089.62|27205.28|27085.28|10
1636468340000|2021-11-09 14:32:20|27205.62|27085.62|27208.03|27088.03|27208.03|27088.03|27205.18|27085.18|10
1636468350000|2021-11-09 14:32:30|27210.71|27090.71|27219.09|27099.09|27219.09|27099.09|27210.71|27090.71|10
1636468360000|2021-11-09 14:32:40|27220.15|27100.15|27222.38|27102.38|27222.38|27102.38|27219.28|27099.28|10
1636468370000|2021-11-09 14:32:50|27220.64|27100.64|27218.51|27098.51|27220.64|27100.64|27217.9|27097.9|10
1636468380000|2021-11-09 14:33:00|27217.71|27097.71|27216.49|27096.49|27217.71|27097.71|27216.49|27096.49|10
1636468390000|2021-11-09 14:33:10|27219.17|27099.17|27224.21|27104.21|27224.21|27104.21|27219.17|27099.17|10
1636468400000|2021-11-09 14:33:20|27224.82|27104.82|27226.34|27106.34|27226.53|27106.53|27224.82|27104.82|10
1636468410000|2021-11-09 14:33:30|27227.09|27107.09|27238.21|27118.21|27238.93|27118.93|27227.09|27107.09|10
1636468420000|2021-11-09 14:33:40|27238.62|27118.62|27245.18|27125.18|27245.29|27125.29|27238.62|27118.62|10
1636468430000|2021-11-09 14:33:50|27244.7|27124.7|27248.45|27128.45|27248.45|27128.45|27244.7|27124.7|10
1636468440000|2021-11-09 14:34:00|27246.39|27126.39|27248.68|27128.68|27248.68|27128.68|27245.12|27125.12|10
1636468450000|2021-11-09 14:34:10|27248.98|27128.98|27249.19|27129.19|27251.38|27131.38|27248.23|27128.23|10
1636468460000|2021-11-09 14:34:20|27248.97|27128.97|27249.87|27129.87|27251.64|27131.64|27248.21|27128.21|10
1636468470000|2021-11-09 14:34:30|27249.94|27129.94|27248.98|27128.98|27250.39|27130.39|27248.55|27128.55|10
1636468480000|2021-11-09 14:34:40|27250.65|27130.65|27251.05|27131.05|27252.87|27132.87|27250.65|27130.65|10
1636468490000|2021-11-09 14:34:50|27250.7|27130.7|27251.73|27131.73|27252.64|27132.64|27250.04|27130.04|10
1636468500000|2021-11-09 14:35:00|27252.94|27132.94|27257.43|27137.43|27258.5|27138.5|27252.94|27132.94|9
1636468510000|2021-11-09 14:35:10|27255.11|27135.11|27250.1|27130.1|27255.11|27135.11|27249.81|27129.81|10
1636468520000|2021-11-09 14:35:20|27249.05|27129.05|27253.2|27133.2|27253.32|27133.32|27249.05|27129.05|10
1636468530000|2021-11-09 14:35:30|27253.34|27133.34|27257.28|27137.28|27257.28|27137.28|27250.25|27130.25|10
1636468540000|2021-11-09 14:35:40|27258.96|27138.96|27255.51|27135.51|27258.96|27138.96|27255.51|27135.51|9
1636468550000|2021-11-09 14:35:50|27255.68|27135.68|27260.49|27140.49|27260.82|27140.82|27255.68|27135.68|9
1636468560000|2021-11-09 14:36:00|27262.23|27142.23|27269.21|27149.21|27269.21|27149.21|27262.23|27142.23|10
1636468570000|2021-11-09 14:36:10|27268.97|27148.97|27271.45|27151.45|27271.45|27151.45|27268.46|27148.46|10
1636468580000|2021-11-09 14:36:20|27271.59|27151.59|27272.36|27152.36|27273.68|27153.68|27271.59|27151.59|10
1636468590000|2021-11-09 14:36:30|27271.18|27151.18|27270.47|27150.47|27272.97|27152.97|27270.37|27150.37|10
1636468600000|2021-11-09 14:36:40|27272.37|27152.37|27270.53|27150.53|27274.49|27154.49|27269.05|27149.05|10
1636468610000|2021-11-09 14:36:50|27272.28|27152.28|27268.56|27148.56|27272.28|27152.28|27268.56|27148.56|10
1636468620000|2021-11-09 14:37:00|27268.94|27148.94|27263.42|27143.42|27269.97|27149.97|27263.42|27143.42|10
1636468630000|2021-11-09 14:37:10|27262.69|27142.69|27265.21|27145.21|27267.33|27147.33|27262.69|27142.69|10
1636468640000|2021-11-09 14:37:20|27264.86|27144.86|27265.73|27145.73|27266.73|27146.73|27264.86|27144.86|10
1636468650000|2021-11-09 14:37:30|27265.25|27145.25|27270.8|27150.8|27270.8|27150.8|27263.61|27143.61|9
1636468660000|2021-11-09 14:37:40|27271.84|27151.84|27277.2|27157.2|27277.2|27157.2|27271.44|27151.44|10
1636468670000|2021-11-09 14:37:50|27277.68|27157.68|27285.33|27165.33|27285.36|27165.36|27277.68|27157.68|10
1636468680000|2021-11-09 14:38:00|27285.18|27165.18|27291.65|27171.65|27292.88|27172.88|27284.68|27164.68|10
1636468690000|2021-11-09 14:38:10|27290.51|27170.51|27292.42|27172.42|27293.11|27173.11|27290.4|27170.4|10
1636468700000|2021-11-09 14:38:20|27292.41|27172.41|27293.61|27173.61|27293.61|27173.61|27292.04|27172.04|10
1636468710000|2021-11-09 14:38:30|27294.15|27174.15|27291.78|27171.78|27294.15|27174.15|27291.45|27171.45|10
1636468720000|2021-11-09 14:38:40|27293.08|27173.08|27296.04|27176.04|27297.24|27177.24|27292.93|27172.93|10
1636468730000|2021-11-09 14:38:50|27298.84|27178.84|27303.72|27183.72|27303.72|27183.72|27298.84|27178.84|10
1636468740000|2021-11-09 14:39:00|27302.84|27182.84|27302.91|27182.91|27303.23|27183.23|27300.29|27180.29|10
1636468750000|2021-11-09 14:39:10|27303.89|27183.89|27302.76|27182.76|27305.02|27185.02|27301.28|27181.28|10
1636468760000|2021-11-09 14:39:20|27302.42|27182.42|27301.54|27181.54|27302.42|27182.42|27300.07|27180.07|10
1636468770000|2021-11-09 14:39:30|27301.02|27181.02|27297.68|27177.68|27301.02|27181.02|27297.68|27177.68|9
1636468780000|2021-11-09 14:39:40|27297.75|27177.75|27294.88|27174.88|27297.75|27177.75|27294.88|27174.88|10
1636468790000|2021-11-09 14:39:50|27295.11|27175.11|27291.15|27171.15|27295.66|27175.66|27291.15|27171.15|10
1636468800000|2021-11-09 14:40:00|27290.83|27170.83|27297.54|27177.54|27297.54|27177.54|27290.19|27170.19|10
1636468810000|2021-11-09 14:40:10|27296.49|27176.49|27303.49|27183.49|27303.49|27183.49|27296.22|27176.22|10
1636468820000|2021-11-09 14:40:20|27303.71|27183.71|27303.54|27183.54|27304.52|27184.52|27303.02|27183.02|10
1636468830000|2021-11-09 14:40:30|27303.72|27183.72|27310.16|27190.16|27310.16|27190.16|27303.72|27183.72|9
1636468840000|2021-11-09 14:40:40|27310.78|27190.78|27317.4|27197.4|27317.4|27197.4|27310.78|27190.78|10
1636468850000|2021-11-09 14:40:50|27317.28|27197.28|27320.89|27200.89|27321.14|27201.14|27316.88|27196.88|10
1636468860000|2021-11-09 14:41:00|27321.4|27201.4|27326.28|27206.28|27327.2|27207.2|27321.4|27201.4|10
1636468870000|2021-11-09 14:41:10|27327.64|27207.64|27324.18|27204.18|27327.64|27207.64|27323.13|27203.13|10
1636468880000|2021-11-09 14:41:20|27324.53|27204.53|27324.7|27204.7|27324.7|27204.7|27321.93|27201.93|10
1636468890000|2021-11-09 14:41:30|27325.61|27205.61|27323.8|27203.8|27325.61|27205.61|27322.6|27202.6|10
1636468900000|2021-11-09 14:41:40|27324.13|27204.13|27321.22|27201.22|27324.49|27204.49|27320.76|27200.76|10
1636468910000|2021-11-09 14:41:50|27320.96|27200.96|27318.83|27198.83|27320.96|27200.96|27317.32|27197.32|10
1636468920000|2021-11-09 14:42:00|27318.76|27198.76|27315.7|27195.7|27318.76|27198.76|27315.7|27195.7|10
1636468930000|2021-11-09 14:42:10|27316.66|27196.66|27312.27|27192.27|27316.66|27196.66|27312.27|27192.27|10
1636468940000|2021-11-09 14:42:20|27314.11|27194.11|27310.81|27190.81|27314.11|27194.11|27309.04|27189.04|10
1636468950000|2021-11-09 14:42:30|27311.46|27191.46|27310.08|27190.08|27311.46|27191.46|27304.53|27184.53|10
1636468960000|2021-11-09 14:42:40|27310.13|27190.13|27310.31|27190.31|27310.31|27190.31|27308.03|27188.03|10
1636468970000|2021-11-09 14:42:50|27309.65|27189.65|27310.68|27190.68|27311.25|27191.25|27309.65|27189.65|9
1636468980000|2021-11-09 14:43:00|27311.64|27191.64|27316.13|27196.13|27316.37|27196.37|27311.64|27191.64|10
1636468990000|2021-11-09 14:43:10|27315.95|27195.95|27320.24|27200.24|27320.24|27200.24|27315.95|27195.95|10
1636469000000|2021-11-09 14:43:20|27318.49|27198.49|27321.08|27201.08|27321.43|27201.43|27318|27198|10
1636469010000|2021-11-09 14:43:30|27322.13|27202.13|27324.13|27204.13|27325.99|27205.99|27321.17|27201.17|10
1636469020000|2021-11-09 14:43:40|27323.29|27203.29|27318.47|27198.47|27323.29|27203.29|27315.78|27195.78|10
1636469030000|2021-11-09 14:43:50|27319.25|27199.25|27323.76|27203.76|27323.76|27203.76|27319.25|27199.25|10
1636469040000|2021-11-09 14:44:00|27324.81|27204.81|27316.94|27196.94|27324.81|27204.81|27316.94|27196.94|10
1636469050000|2021-11-09 14:44:10|27315.18|27195.18|27309.8|27189.8|27315.33|27195.33|27309.8|27189.8|10
1636469060000|2021-11-09 14:44:20|27309.02|27189.02|27307.43|27187.43|27309.02|27189.02|27306.97|27186.97|10
1636469070000|2021-11-09 14:44:30|27307.57|27187.57|27309.17|27189.17|27309.17|27189.17|27307.5|27187.5|9
1636469080000|2021-11-09 14:44:40|27309.86|27189.86|27310.7|27190.7|27312.15|27192.15|27309.86|27189.86|10
1636469090000|2021-11-09 14:44:50|27310.36|27190.36|27309.57|27189.57|27310.36|27190.36|27308.82|27188.82|10
1636469100000|2021-11-09 14:45:00|27310.07|27190.07|27312.17|27192.17|27312.38|27192.38|27309.28|27189.28|10
1636469110000|2021-11-09 14:45:10|27310.35|27190.35|27308.09|27188.09|27310.61|27190.61|27307.63|27187.63|10
1636469120000|2021-11-09 14:45:20|27308.75|27188.75|27312.15|27192.15|27312.15|27192.15|27308.75|27188.75|10
1636469130000|2021-11-09 14:45:30|27311.81|27191.81|27312.39|27192.39|27312.39|27192.39|27310.84|27190.84|9
1636469140000|2021-11-09 14:45:40|27314.16|27194.16|27314.08|27194.08|27315.64|27195.64|27313.79|27193.79|10
1636469150000|2021-11-09 14:45:50|27314|27194|27312.78|27192.78|27314|27194|27311.22|27191.22|10
1636469160000|2021-11-09 14:46:00|27313.98|27193.98|27314.29|27194.29|27316|27196|27312.77|27192.77|10
1636469170000|2021-11-09 14:46:10|27314.4|27194.4|27316.01|27196.01|27316.01|27196.01|27313.38|27193.38|10
1636469180000|2021-11-09 14:46:20|27315.62|27195.62|27312.97|27192.97|27315.93|27195.93|27312.07|27192.07|10
1636469190000|2021-11-09 14:46:30|27312.68|27192.68|27313.6|27193.6|27313.97|27193.97|27312.53|27192.53|10
1636469200000|2021-11-09 14:46:40|27313.62|27193.62|27313.74|27193.74|27315.3|27195.3|27313.62|27193.62|10
1636469210000|2021-11-09 14:46:50|27313.67|27193.67|27312.64|27192.64|27315.23|27195.23|27311.73|27191.73|10
1636469220000|2021-11-09 14:47:00|27312.28|27192.28|27312.65|27192.65|27314.37|27194.37|27312.28|27192.28|10
1636469230000|2021-11-09 14:47:10|27312.83|27192.83|27311.56|27191.56|27313.99|27193.99|27311.22|27191.22|10
1636469240000|2021-11-09 14:47:20|27312.27|27192.27|27311.26|27191.26|27313.04|27193.04|27310.09|27190.09|10
1636469250000|2021-11-09 14:47:30|27312.47|27192.47|27301.11|27181.11|27313.47|27193.47|27301.11|27181.11|10
1636469260000|2021-11-09 14:47:40|27301.3|27181.3|27297.25|27177.25|27301.3|27181.3|27296.6|27176.6|10
1636469270000|2021-11-09 14:47:50|27297.69|27177.69|27298.77|27178.77|27300.78|27180.78|27297.69|27177.69|10
1636469280000|2021-11-09 14:48:00|27299.89|27179.89|27292.53|27172.53|27299.89|27179.89|27292.53|27172.53|10
1636469290000|2021-11-09 14:48:10|27293.38|27173.38|27285.53|27165.53|27293.38|27173.38|27285.22|27165.22|10
1636469300000|2021-11-09 14:48:20|27284.98|27164.98|27281.39|27161.39|27285.53|27165.53|27281.39|27161.39|10
1636469310000|2021-11-09 14:48:30|27281.57|27161.57|27277.61|27157.61|27281.8|27161.8|27277.61|27157.61|10
1636469320000|2021-11-09 14:48:40|27276.85|27156.85|27275.32|27155.32|27278.24|27158.24|27275.32|27155.32|10
1636469330000|2021-11-09 14:48:50|27275.07|27155.07|27272.76|27152.76|27275.07|27155.07|27272.76|27152.76|10
1636469340000|2021-11-09 14:49:00|27272.64|27152.64|27274.39|27154.39|27274.49|27154.49|27269.49|27149.49|10
1636469350000|2021-11-09 14:49:10|27274.69|27154.69|27253.75|27133.75|27274.69|27154.69|27253.75|27133.75|10
1636469360000|2021-11-09 14:49:20|27253.31|27133.31|27227.37|27107.37|27253.31|27133.31|27227.37|27107.37|10
1636469370000|2021-11-09 14:49:30|27225.88|27105.88|27222.47|27102.47|27225.88|27105.88|27219.12|27099.12|10
1636469380000|2021-11-09 14:49:40|27220.97|27100.97|27218.95|27098.95|27223.09|27103.09|27218.95|27098.95|10
1636469390000|2021-11-09 14:49:50|27216.88|27096.88|27167.85|27047.85|27216.88|27096.88|27167.58|27047.58|10
1636469400000|2021-11-09 14:50:00|27167.44|27047.44|27183.75|27063.75|27183.75|27063.75|27167.44|27047.44|10
1636469410000|2021-11-09 14:50:10|27186.78|27066.78|27191.56|27071.56|27191.56|27071.56|27183.68|27063.68|10
1636469420000|2021-11-09 14:50:20|27190.56|27070.56|27203.02|27083.02|27204.37|27084.37|27190.56|27070.56|10
1636469430000|2021-11-09 14:50:30|27202.57|27082.57|27202.75|27082.75|27203.82|27083.82|27199.15|27079.15|10
1636469440000|2021-11-09 14:50:40|27201.17|27081.17|27200.1|27080.1|27201.55|27081.55|27199.88|27079.88|10
1636469450000|2021-11-09 14:50:50|27199.69|27079.69|27202.2|27082.2|27202.48|27082.48|27199.69|27079.69|10
1636469460000|2021-11-09 14:51:00|27201.34|27081.34|27204.68|27084.68|27204.69|27084.69|27201.34|27081.34|10
1636469470000|2021-11-09 14:51:10|27205.61|27085.61|27210.66|27090.66|27210.66|27090.66|27205.61|27085.61|10
1636469480000|2021-11-09 14:51:20|27211.62|27091.62|27220.5|27100.5|27220.5|27100.5|27210.77|27090.77|10
1636469490000|2021-11-09 14:51:30|27221.39|27101.39|27221.99|27101.99|27225.49|27105.49|27221.39|27101.39|10
1636469500000|2021-11-09 14:51:40|27222.22|27102.22|27211.11|27091.11|27222.22|27102.22|27211.11|27091.11|10
1636469510000|2021-11-09 14:51:50|27210.56|27090.56|27209.66|27089.66|27212.32|27092.32|27208|27088|10
1636469520000|2021-11-09 14:52:00|27209.68|27089.68|27212.37|27092.37|27212.37|27092.37|27209.68|27089.68|10
1636469530000|2021-11-09 14:52:10|27212.46|27092.46|27213.73|27093.73|27214.18|27094.18|27210.3|27090.3|10
1636469540000|2021-11-09 14:52:20|27213.08|27093.08|27211.36|27091.36|27213.08|27093.08|27211.17|27091.17|10
1636469550000|2021-11-09 14:52:30|27211.55|27091.55|27204.54|27084.54|27211.55|27091.55|27203.15|27083.15|10
1636469560000|2021-11-09 14:52:40|27203.94|27083.94|27201.37|27081.37|27205.99|27085.99|27201.37|27081.37|10
1636469570000|2021-11-09 14:52:50|27200.9|27080.9|27197.61|27077.61|27200.9|27080.9|27197.61|27077.61|10
1636469580000|2021-11-09 14:53:00|27197.78|27077.78|27197.19|27077.19|27198.78|27078.78|27197.03|27077.03|9
1636469590000|2021-11-09 14:53:10|27196.79|27076.79|27197.44|27077.44|27198.72|27078.72|27196.73|27076.73|10
1636469600000|2021-11-09 14:53:20|27196.88|27076.88|27190.93|27070.93|27196.88|27076.88|27190.93|27070.93|10
1636469610000|2021-11-09 14:53:30|27190.63|27070.63|27189.6|27069.6|27191.59|27071.59|27189.24|27069.24|10
1636469620000|2021-11-09 14:53:40|27189.71|27069.71|27181.17|27061.17|27189.71|27069.71|27181.06|27061.06|10
1636469630000|2021-11-09 14:53:50|27180.27|27060.27|27172.94|27052.94|27180.27|27060.27|27172.94|27052.94|9
1636469640000|2021-11-09 14:54:00|27171.69|27051.69|27165.82|27045.82|27171.69|27051.69|27165.12|27045.12|10
1636469650000|2021-11-09 14:54:10|27166.17|27046.17|27153.92|27033.92|27166.17|27046.17|27153.92|27033.92|10
1636469660000|2021-11-09 14:54:20|27153.87|27033.87|27142.7|27022.7|27154.12|27034.12|27142.68|27022.68|10
1636469670000|2021-11-09 14:54:30|27142.18|27022.18|27136.97|27016.97|27142.18|27022.18|27135.6|27015.6|10
1636469680000|2021-11-09 14:54:40|27134.95|27014.95|27136.97|27016.97|27136.97|27016.97|27133.63|27013.63|10
1636469690000|2021-11-09 14:54:50|27138.6|27018.6|27145.11|27025.11|27146.47|27026.47|27138.6|27018.6|10
1636469700000|2021-11-09 14:55:00|27144.22|27024.22|27143.21|27023.21|27144.22|27024.22|27142.26|27022.26|10
1636469710000|2021-11-09 14:55:10|27144.13|27024.13|27153.46|27033.46|27153.46|27033.46|27143.29|27023.29|10
1636469720000|2021-11-09 14:55:20|27155|27035|27159.87|27039.87|27159.87|27039.87|27155|27035|10
1636469730000|2021-11-09 14:55:30|27160.02|27040.02|27158.44|27038.44|27160.79|27040.79|27158.44|27038.44|10
1636469740000|2021-11-09 14:55:40|27159.77|27039.77|27156.62|27036.62|27159.77|27039.77|27156.6|27036.6|10
1636469750000|2021-11-09 14:55:50|27157.33|27037.33|27154.05|27034.05|27157.33|27037.33|27154.05|27034.05|10
1636469760000|2021-11-09 14:56:00|27154.26|27034.26|27152.91|27032.91|27155.12|27035.12|27152.37|27032.37|10
1636469770000|2021-11-09 14:56:10|27152.81|27032.81|27153.5|27033.5|27153.5|27033.5|27150.99|27030.99|10
1636469780000|2021-11-09 14:56:20|27153.88|27033.88|27153.1|27033.1|27155.56|27035.56|27152.81|27032.81|10
1636469790000|2021-11-09 14:56:30|27153.51|27033.51|27156.77|27036.77|27156.77|27036.77|27153.51|27033.51|10
1636469800000|2021-11-09 14:56:40|27156.45|27036.45|27152.97|27032.97|27156.45|27036.45|27152.46|27032.46|10
1636469810000|2021-11-09 14:56:50|27152.55|27032.55|27149.84|27029.84|27152.95|27032.95|27149.84|27029.84|9
1636469820000|2021-11-09 14:57:00|27150.12|27030.12|27148.58|27028.58|27150.12|27030.12|27148.5|27028.5|10
1636469830000|2021-11-09 14:57:10|27148.81|27028.81|27144.26|27024.26|27148.81|27028.81|27144.26|27024.26|10
1636469840000|2021-11-09 14:57:20|27145.18|27025.18|27145.62|27025.62|27145.62|27025.62|27143.92|27023.92|10
1636469850000|2021-11-09 14:57:30|27145.66|27025.66|27151.9|27031.9|27151.9|27031.9|27145.66|27025.66|10
1636469860000|2021-11-09 14:57:40|27152.16|27032.16|27151.56|27031.56|27153.16|27033.16|27150.99|27030.99|10
1636469870000|2021-11-09 14:57:50|27151.96|27031.96|27148.19|27028.19|27152.22|27032.22|27148.19|27028.19|10
1636469880000|2021-11-09 14:58:00|27148.14|27028.14|27133.19|27013.19|27148.29|27028.29|27133.19|27013.19|9
1636469890000|2021-11-09 14:58:10|27134.85|27014.85|27110.4|26990.4|27135.05|27015.05|27109.13|26989.13|10
1636469900000|2021-11-09 14:58:20|27110.9|26990.9|27108.23|26988.23|27111.54|26991.54|27108.13|26988.13|10
1636469910000|2021-11-09 14:58:30|27107.87|26987.87|27081.49|26961.49|27108.96|26988.96|27081.49|26961.49|10
1636469920000|2021-11-09 14:58:40|27077.59|26957.59|27048.4|26928.4|27077.59|26957.59|27047.4|26927.4|10
1636469930000|2021-11-09 14:58:50|27052.47|26932.47|27050.29|26930.29|27057.55|26937.55|27050.29|26930.29|10
1636469940000|2021-11-09 14:59:00|27051.31|26931.31|27063.71|26943.71|27063.71|26943.71|27051.31|26931.31|10
1636469950000|2021-11-09 14:59:10|27066.76|26946.76|27058.54|26938.54|27066.76|26946.76|27058.54|26938.54|10
1636469960000|2021-11-09 14:59:20|27057.6|26937.6|27049.83|26929.83|27057.6|26937.6|27049.83|26929.83|10
1636469970000|2021-11-09 14:59:30|27048.17|26928.17|27058.09|26938.09|27058.09|26938.09|27046.74|26926.74|10
1636469980000|2021-11-09 14:59:40|27059.21|26939.21|27057.23|26937.23|27060.54|26940.54|27056.73|26936.73|10
1636469990000|2021-11-09 14:59:50|27054.46|26934.46|27039.35|26919.35|27054.46|26934.46|27039.35|26919.35|10
1636470000000|2021-11-09 15:00:00|27041.31|26921.31|27056.68|26936.68|27056.68|26936.68|27041.31|26921.31|10
1636470010000|2021-11-09 15:00:10|27059.93|26939.93|27073.16|26953.16|27073.16|26953.16|27059.93|26939.93|10
1636470020000|2021-11-09 15:00:20|27073.79|26953.79|27056.18|26936.18|27073.79|26953.79|27056.18|26936.18|10
1636470030000|2021-11-09 15:00:30|27056.16|26936.16|27055.44|26935.44|27060.08|26940.08|27054.02|26934.02|10
1636470040000|2021-11-09 15:00:40|27054.94|26934.94|27042.96|26922.96|27054.94|26934.94|27042.96|26922.96|10
1636470050000|2021-11-09 15:00:50|27040.91|26920.91|27037.66|26917.66|27040.91|26920.91|27035.5|26915.5|10
1636470060000|2021-11-09 15:01:00|27037.99|26917.99|27033.39|26913.39|27039.08|26919.08|27033.39|26913.39|10
1636470070000|2021-11-09 15:01:10|27029.48|26909.48|27024.6|26904.6|27029.48|26909.48|27020|26900|10
1636470080000|2021-11-09 15:01:20|27023.26|26903.26|27007.04|26887.04|27025.15|26905.15|27007.04|26887.04|10
1636470090000|2021-11-09 15:01:30|27004.91|26884.91|26988.6|26868.6|27004.91|26884.91|26988.6|26868.6|10
1636470100000|2021-11-09 15:01:40|26990.01|26870.01|26986.12|26866.12|26990.01|26870.01|26979.85|26859.85|10
1636470110000|2021-11-09 15:01:50|26985.32|26865.32|26965.49|26845.49|26985.32|26865.32|26965.49|26845.49|10
1636470120000|2021-11-09 15:02:00|26966.29|26846.29|26953.14|26833.14|26966.29|26846.29|26952.48|26832.48|10
1636470130000|2021-11-09 15:02:10|26951.61|26831.61|26952.67|26832.67|26952.67|26832.67|26947.74|26827.74|10
1636470140000|2021-11-09 15:02:20|26955.68|26835.68|26948.54|26828.54|26956.6|26836.6|26948.54|26828.54|10
1636470150000|2021-11-09 15:02:30|26948.25|26828.25|26935.03|26815.03|26948.25|26828.25|26935.03|26815.03|10
1636470160000|2021-11-09 15:02:40|26931.29|26811.29|26924.07|26804.07|26931.29|26811.29|26923.47|26803.47|10
1636470170000|2021-11-09 15:02:50|26921.95|26801.95|26925.31|26805.31|26927.77|26807.77|26921.95|26801.95|10
1636470180000|2021-11-09 15:03:00|26925.37|26805.37|26922.94|26802.94|26927.06|26807.06|26922.94|26802.94|10
1636470190000|2021-11-09 15:03:10|26922.59|26802.59|26914.57|26794.57|26922.59|26802.59|26914.57|26794.57|10
1636470200000|2021-11-09 15:03:20|26915.79|26795.79|26931.3|26811.3|26932.76|26812.76|26915.79|26795.79|10
1636470210000|2021-11-09 15:03:30|26932.79|26812.79|26940|26820|26940|26820|26931.63|26811.63|10
1636470220000|2021-11-09 15:03:40|26941.64|26821.64|26957.09|26837.09|26957.09|26837.09|26941.64|26821.64|10
1636470230000|2021-11-09 15:03:50|26960.27|26840.27|26962.66|26842.66|26962.76|26842.76|26959.39|26839.39|10
1636470240000|2021-11-09 15:04:00|26963.49|26843.49|26969.43|26849.43|26969.87|26849.87|26963.49|26843.49|10
1636470250000|2021-11-09 15:04:10|26969.15|26849.15|26962.02|26842.02|26970.16|26850.16|26962.02|26842.02|10
1636470260000|2021-11-09 15:04:20|26960.05|26840.05|26938.77|26818.77|26960.05|26840.05|26938.77|26818.77|10
1636470270000|2021-11-09 15:04:30|26939.07|26819.07|26930.51|26810.51|26939.46|26819.46|26929.75|26809.75|10
1636470280000|2021-11-09 15:04:40|26930.15|26810.15|26915.17|26795.17|26930.15|26810.15|26915.17|26795.17|10
1636470290000|2021-11-09 15:04:50|26915.96|26795.96|26899.99|26779.99|26915.96|26795.96|26899.99|26779.99|10
1636470300000|2021-11-09 15:05:00|26901.25|26781.25|26886.86|26766.86|26901.25|26781.25|26886.86|26766.86|10
1636470310000|2021-11-09 15:05:10|26887.43|26767.43|26889.42|26769.42|26889.42|26769.42|26886.7|26766.7|10
1636470320000|2021-11-09 15:05:20|26889.81|26769.81|26886.02|26766.02|26894.92|26774.92|26885.15|26765.15|10
1636470330000|2021-11-09 15:05:30|26884.87|26764.87|26879.89|26759.89|26885.79|26765.79|26879.89|26759.89|10
1636470340000|2021-11-09 15:05:40|26879.12|26759.12|26867.69|26747.69|26879.12|26759.12|26867.69|26747.69|10
1636470350000|2021-11-09 15:05:50|26863.76|26743.76|26858.91|26738.91|26863.91|26743.91|26858.91|26738.91|10
1636470360000|2021-11-09 15:06:00|26857.11|26737.11|26852.31|26732.31|26857.77|26737.77|26852.31|26732.31|10
1636470370000|2021-11-09 15:06:10|26853.42|26733.42|26842.36|26722.36|26855.79|26735.79|26842.36|26722.36|10
1636470380000|2021-11-09 15:06:20|26843.14|26723.14|26820.71|26700.71|26843.14|26723.14|26820.71|26700.71|10
1636470390000|2021-11-09 15:06:30|26823.11|26703.11|26805.42|26685.42|26823.11|26703.11|26805.42|26685.42|10
1636470400000|2021-11-09 15:06:40|26806.24|26686.24|26794.32|26674.32|26806.24|26686.24|26788.72|26668.72|10
1636470410000|2021-11-09 15:06:50|26797.05|26677.05|26809.67|26689.67|26810.61|26690.61|26797.05|26677.05|10
1636470420000|2021-11-09 15:07:00|26807.6|26687.6|26807.81|26687.81|26810.85|26690.85|26807.32|26687.32|10
1636470430000|2021-11-09 15:07:10|26806.22|26686.22|26804.91|26684.91|26806.22|26686.22|26802.28|26682.28|10
1636470440000|2021-11-09 15:07:20|26805.54|26685.54|26792.04|26672.04|26807.92|26687.92|26792.04|26672.04|10
1636470450000|2021-11-09 15:07:30|26788.13|26668.13|26763.77|26643.77|26788.13|26668.13|26763.77|26643.77|10
1636470460000|2021-11-09 15:07:40|26762.35|26642.35|26752.65|26632.65|26762.35|26642.35|26752.65|26632.65|10
1636470470000|2021-11-09 15:07:50|26752.22|26632.22|26751.32|26631.32|26752.64|26632.64|26745.1|26625.1|10
1636470480000|2021-11-09 15:08:00|26753.96|26633.96|26770.59|26650.59|26770.59|26650.59|26753.65|26633.65|10
1636470490000|2021-11-09 15:08:10|26770.77|26650.77|26810.88|26690.88|26810.88|26690.88|26770.77|26650.77|10
1636470500000|2021-11-09 15:08:20|26814.2|26694.2|26842.48|26722.48|26842.48|26722.48|26814.2|26694.2|10
1636470510000|2021-11-09 15:08:30|26845.19|26725.19|26856.9|26736.9|26856.9|26736.9|26845.19|26725.19|10
1636470520000|2021-11-09 15:08:40|26858.01|26738.01|26871.12|26751.12|26871.75|26751.75|26857.97|26737.97|10
1636470530000|2021-11-09 15:08:50|26871.46|26751.46|26873.65|26753.65|26873.65|26753.65|26870.49|26750.49|10
1636470540000|2021-11-09 15:09:00|26874.13|26754.13|26866.33|26746.33|26888.34|26768.34|26866.33|26746.33|10
1636470550000|2021-11-09 15:09:10|26861.67|26741.67|26860.52|26740.52|26861.67|26741.67|26857.58|26737.58|10
1636470560000|2021-11-09 15:09:20|26863.1|26743.1|26863.37|26743.37|26863.93|26743.93|26861.91|26741.91|9
1636470570000|2021-11-09 15:09:30|26863.49|26743.49|26885.04|26765.04|26885.04|26765.04|26863.49|26743.49|10
1636470580000|2021-11-09 15:09:40|26886.08|26766.08|26887.9|26767.9|26887.92|26767.92|26884.62|26764.62|10
1636470590000|2021-11-09 15:09:50|26887.78|26767.78|26892.7|26772.7|26893.23|26773.23|26887.78|26767.78|10
1636470600000|2021-11-09 15:10:00|26893.62|26773.62|26869.65|26749.65|26893.62|26773.62|26869.65|26749.65|10
1636470610000|2021-11-09 15:10:10|26865.02|26745.02|26856.41|26736.41|26865.02|26745.02|26856.17|26736.17|10
1636470620000|2021-11-09 15:10:20|26855.76|26735.76|26858.96|26738.96|26858.96|26738.96|26853.7|26733.7|10
1636470630000|2021-11-09 15:10:30|26857.5|26737.5|26853.67|26733.67|26857.71|26737.71|26852.72|26732.72|10
1636470640000|2021-11-09 15:10:40|26855.54|26735.54|26855.29|26735.29|26855.54|26735.54|26854.08|26734.08|10
1636470650000|2021-11-09 15:10:50|26854.37|26734.37|26846.15|26726.15|26854.63|26734.63|26846.15|26726.15|10
1636470660000|2021-11-09 15:11:00|26846.65|26726.65|26846.53|26726.53|26846.65|26726.65|26839.61|26719.61|10
1636470670000|2021-11-09 15:11:10|26846.8|26726.8|26860.11|26740.11|26860.11|26740.11|26845.24|26725.24|10
1636470680000|2021-11-09 15:11:20|26863.06|26743.06|26873.29|26753.29|26873.29|26753.29|26863.06|26743.06|10
1636470690000|2021-11-09 15:11:30|26873.58|26753.58|26880.7|26760.7|26880.7|26760.7|26873.58|26753.58|10
1636470700000|2021-11-09 15:11:40|26880.29|26760.29|26885.57|26765.57|26886.31|26766.31|26880.29|26760.29|10
1636470710000|2021-11-09 15:11:50|26886.66|26766.66|26889.4|26769.4|26889.85|26769.85|26886.39|26766.39|10
1636470720000|2021-11-09 15:12:00|26889.5|26769.5|26885.04|26765.04|26890.48|26770.48|26885.04|26765.04|10
1636470730000|2021-11-09 15:12:10|26886.24|26766.24|26896.37|26776.37|26896.37|26776.37|26885.67|26765.67|10
1636470740000|2021-11-09 15:12:20|26896.26|26776.26|26909.28|26789.28|26909.28|26789.28|26895.92|26775.92|10
1636470750000|2021-11-09 15:12:30|26910.07|26790.07|26914.18|26794.18|26914.18|26794.18|26909.01|26789.01|10
1636470760000|2021-11-09 15:12:40|26915.48|26795.48|26920.74|26800.74|26922.34|26802.34|26915.48|26795.48|10
1636470770000|2021-11-09 15:12:50|26921.47|26801.47|26934.99|26814.99|26934.99|26814.99|26921.47|26801.47|10
1636470780000|2021-11-09 15:13:00|26935.51|26815.51|26941.3|26821.3|26941.65|26821.65|26935.51|26815.51|9
1636470790000|2021-11-09 15:13:10|26942.4|26822.4|26949.7|26829.7|26949.7|26829.7|26942.4|26822.4|10
1636470800000|2021-11-09 15:13:20|26950.64|26830.64|26954.23|26834.23|26954.23|26834.23|26950.64|26830.64|10
1636470810000|2021-11-09 15:13:30|26954.75|26834.75|26966.2|26846.2|26966.2|26846.2|26954.75|26834.75|10
1636470820000|2021-11-09 15:13:40|26968.51|26848.51|26979.09|26859.09|26979.09|26859.09|26968.51|26848.51|10
1636470830000|2021-11-09 15:13:50|26979.76|26859.76|26984.98|26864.98|26986.88|26866.88|26979.76|26859.76|10
1636470840000|2021-11-09 15:14:00|26985.18|26865.18|26988.47|26868.47|26988.47|26868.47|26985.17|26865.17|10
1636470850000|2021-11-09 15:14:10|26987.94|26867.94|26990.15|26870.15|26992.78|26872.78|26987.65|26867.65|10
1636470860000|2021-11-09 15:14:20|26990.56|26870.56|26992.35|26872.35|26993.62|26873.62|26990.56|26870.56|10
1636470870000|2021-11-09 15:14:30|26993.06|26873.06|27002.05|26882.05|27002.05|26882.05|26993.06|26873.06|10
1636470880000|2021-11-09 15:14:40|27000.54|26880.54|27012.35|26892.35|27012.35|26892.35|27000.54|26880.54|10
1636470890000|2021-11-09 15:14:50|27011.34|26891.34|27009.22|26889.22|27011.34|26891.34|27008.95|26888.95|10
1636470900000|2021-11-09 15:15:00|27013.66|26893.66|27053.02|26933.02|27053.02|26933.02|27012.8|26892.8|10
1636470910000|2021-11-09 15:15:10|27053.06|26933.06|27050.61|26930.61|27053.06|26933.06|27050.01|26930.01|10
1636470920000|2021-11-09 15:15:20|27050.66|26930.66|27046.39|26926.39|27051.67|26931.67|27046.39|26926.39|10
1636470930000|2021-11-09 15:15:30|27044.18|26924.18|27043.88|26923.88|27049.26|26929.26|27043.88|26923.88|10
1636470940000|2021-11-09 15:15:40|27043.54|26923.54|27047.02|26927.02|27047.02|26927.02|27043.54|26923.54|10
1636470950000|2021-11-09 15:15:50|27047.18|26927.18|27059.78|26939.78|27059.78|26939.78|27047.18|26927.18|10
1636470960000|2021-11-09 15:16:00|27061.48|26941.48|27081.2|26961.2|27081.2|26961.2|27061.48|26941.48|10
1636470970000|2021-11-09 15:16:10|27081.27|26961.27|27092.83|26972.83|27092.83|26972.83|27081.27|26961.27|10
1636470980000|2021-11-09 15:16:20|27091.79|26971.79|27098.38|26978.38|27098.38|26978.38|27091.79|26971.79|10
1636470990000|2021-11-09 15:16:30|27099.86|26979.86|27113.98|26993.98|27113.98|26993.98|27099.71|26979.71|10
1636471000000|2021-11-09 15:16:40|27114.67|26994.67|27132.94|27012.94|27132.94|27012.94|27114.67|26994.67|10
1636471010000|2021-11-09 15:16:50|27135.07|27015.07|27153.67|27033.67|27153.67|27033.67|27134.88|27014.88|10
1636471020000|2021-11-09 15:17:00|27159|27039|27187.82|27067.82|27187.82|27067.82|27157.29|27037.29|10
1636471030000|2021-11-09 15:17:10|27190.53|27070.53|27170.45|27050.45|27201.49|27081.49|27170.45|27050.45|10
1636471040000|2021-11-09 15:17:20|27168.64|27048.64|27164.57|27044.57|27168.84|27048.84|27162.79|27042.79|10
1636471050000|2021-11-09 15:17:30|27164.1|27044.1|27160.57|27040.57|27164.3|27044.3|27159.6|27039.6|10
1636471060000|2021-11-09 15:17:40|27159.41|27039.41|27162.6|27042.6|27162.6|27042.6|27159.41|27039.41|10
1636471070000|2021-11-09 15:17:50|27161.01|27041.01|27163.68|27043.68|27163.9|27043.9|27161.01|27041.01|10
1636471080000|2021-11-09 15:18:00|27162.39|27042.39|27160.59|27040.59|27164.57|27044.57|27160.59|27040.59|10
1636471090000|2021-11-09 15:18:10|27159.59|27039.59|27167.29|27047.29|27167.29|27047.29|27156.08|27036.08|10
1636471100000|2021-11-09 15:18:20|27161.22|27041.22|27150.94|27030.94|27161.93|27041.93|27150.94|27030.94|10
1636471110000|2021-11-09 15:18:30|27146.64|27026.64|27108.55|26988.55|27146.64|27026.64|27108.55|26988.55|10
1636471120000|2021-11-09 15:18:40|27102.94|26982.94|27082.71|26962.71|27102.94|26982.94|27080.62|26960.62|10
1636471130000|2021-11-09 15:18:50|27081.99|26961.99|27088.92|26968.92|27090.19|26970.19|27081.99|26961.99|10
1636471140000|2021-11-09 15:19:00|27090.09|26970.09|27071.46|26951.46|27090.09|26970.09|27071.46|26951.46|10
1636471150000|2021-11-09 15:19:10|27072.45|26952.45|27057.62|26937.62|27072.45|26952.45|27057.62|26937.62|10
1636471160000|2021-11-09 15:19:20|27058.08|26938.08|27048.05|26928.05|27058.08|26938.08|27048.05|26928.05|10
1636471170000|2021-11-09 15:19:30|27046.53|26926.53|27041.44|26921.44|27046.53|26926.53|27038.75|26918.75|10
1636471180000|2021-11-09 15:19:40|27042.99|26922.99|27061.13|26941.13|27061.13|26941.13|27042.99|26922.99|10
1636471190000|2021-11-09 15:19:50|27064.57|26944.57|27089.12|26969.12|27089.12|26969.12|27064.57|26944.57|10
1636471200000|2021-11-09 15:20:00|27086.15|26966.15|27106.69|26986.69|27106.69|26986.69|27086.15|26966.15|10
1636471210000|2021-11-09 15:20:10|27105.43|26985.43|27118.78|26998.78|27118.78|26998.78|27105.43|26985.43|10
1636471220000|2021-11-09 15:20:20|27119.47|26999.47|27133.86|27013.86|27133.86|27013.86|27119.47|26999.47|10
1636471230000|2021-11-09 15:20:30|27138.35|27018.35|27143.09|27023.09|27144.45|27024.45|27138.35|27018.35|10
1636471240000|2021-11-09 15:20:40|27143.17|27023.17|27144.26|27024.26|27144.26|27024.26|27141.56|27021.56|10
1636471250000|2021-11-09 15:20:50|27144.5|27024.5|27173.5|27053.5|27173.5|27053.5|27144.5|27024.5|10
1636471260000|2021-11-09 15:21:00|27174.38|27054.38|27127.09|27007.09|27174.38|27054.38|27127.09|27007.09|10
1636471270000|2021-11-09 15:21:10|27129.37|27009.37|27119.52|26999.52|27130.96|27010.96|27119.52|26999.52|9
1636471280000|2021-11-09 15:21:20|27114.58|26994.58|27102.09|26982.09|27114.69|26994.69|27102.09|26982.09|10
1636471290000|2021-11-09 15:21:30|27103.3|26983.3|27104.54|26984.54|27111.38|26991.38|27101.99|26981.99|10
1636471300000|2021-11-09 15:21:40|27103.31|26983.31|27102.26|26982.26|27103.31|26983.31|27099.07|26979.07|10
1636471310000|2021-11-09 15:21:50|27103.43|26983.43|27124.37|27004.37|27124.37|27004.37|27103.43|26983.43|10
1636471320000|2021-11-09 15:22:00|27124.56|27004.56|27108.45|26988.45|27124.56|27004.56|27108.45|26988.45|10
1636471330000|2021-11-09 15:22:10|27107.46|26987.46|27099.05|26979.05|27107.46|26987.46|27099.05|26979.05|10
1636471340000|2021-11-09 15:22:20|27098.86|26978.86|27093.68|26973.68|27099.9|26979.9|27093.68|26973.68|10
1636471350000|2021-11-09 15:22:30|27091.94|26971.94|27079.54|26959.54|27091.94|26971.94|27079.54|26959.54|10
1636471360000|2021-11-09 15:22:40|27079.76|26959.76|27079.57|26959.57|27079.76|26959.76|27073.81|26953.81|10
1636471370000|2021-11-09 15:22:50|27081.55|26961.55|27088.77|26968.77|27088.77|26968.77|27081.55|26961.55|10
1636471380000|2021-11-09 15:23:00|27090.16|26970.16|27086.42|26966.42|27092.15|26972.15|27085.78|26965.78|10
1636471390000|2021-11-09 15:23:10|27085.21|26965.21|27075.2|26955.2|27085.21|26965.21|27074.8|26954.8|10
1636471400000|2021-11-09 15:23:20|27074.67|26954.67|27078.85|26958.85|27079.89|26959.89|27074.67|26954.67|10
1636471410000|2021-11-09 15:23:30|27079.94|26959.94|27079.22|26959.22|27081.15|26961.15|27079.22|26959.22|10
1636471420000|2021-11-09 15:23:40|27076.79|26956.79|27051.91|26931.91|27076.79|26956.79|27051.91|26931.91|10
1636471430000|2021-11-09 15:23:50|27046.54|26926.54|27045.56|26925.56|27046.8|26926.8|27041.51|26921.51|10
1636471440000|2021-11-09 15:24:00|27045.67|26925.67|27048.42|26928.42|27048.42|26928.42|27045.48|26925.48|10
1636471450000|2021-11-09 15:24:10|27049.07|26929.07|27040.39|26920.39|27049.49|26929.49|27040.39|26920.39|10
1636471460000|2021-11-09 15:24:20|27039.7|26919.7|27026.51|26906.51|27039.7|26919.7|27026.51|26906.51|10
1636471470000|2021-11-09 15:24:30|27027.38|26907.38|27021.58|26901.58|27027.38|26907.38|27019.64|26899.64|10
1636471480000|2021-11-09 15:24:40|27021.7|26901.7|27019.57|26899.57|27021.7|26901.7|27019.57|26899.57|10
1636471490000|2021-11-09 15:24:50|27020.27|26900.27|27014.85|26894.85|27020.85|26900.85|27014.85|26894.85|9
1636471500000|2021-11-09 15:25:00|27013.83|26893.83|27020.09|26900.09|27020.09|26900.09|27012.78|26892.78|10
1636471510000|2021-11-09 15:25:10|27019.78|26899.78|27035.52|26915.52|27035.52|26915.52|27019.78|26899.78|10
1636471520000|2021-11-09 15:25:20|27036.64|26916.64|27043.78|26923.78|27044.76|26924.76|27035.53|26915.53|10
1636471530000|2021-11-09 15:25:30|27045.34|26925.34|27052.14|26932.14|27052.14|26932.14|27044.92|26924.92|10
1636471540000|2021-11-09 15:25:40|27052.52|26932.52|27064.76|26944.76|27064.87|26944.87|27052.52|26932.52|10
1636471550000|2021-11-09 15:25:50|27063.18|26943.18|27077.39|26957.39|27077.39|26957.39|27063.18|26943.18|10
1636471560000|2021-11-09 15:26:00|27079.04|26959.04|27089.2|26969.2|27089.2|26969.2|27079.04|26959.04|10
1636471570000|2021-11-09 15:26:10|27086.51|26966.51|27069.89|26949.89|27088.34|26968.34|27069.89|26949.89|10
1636471580000|2021-11-09 15:26:20|27069.48|26949.48|27059.22|26939.22|27069.48|26949.48|27059.22|26939.22|10
1636471590000|2021-11-09 15:26:30|27056.05|26936.05|27053.67|26933.67|27056.05|26936.05|27051.54|26931.54|9
1636471600000|2021-11-09 15:26:40|27053.92|26933.92|27053|26933|27053.92|26933.92|27052.08|26932.08|10
1636471610000|2021-11-09 15:26:50|27052.23|26932.23|27041.11|26921.11|27052.23|26932.23|27041.11|26921.11|10
1636471620000|2021-11-09 15:27:00|27040.43|26920.43|27031.55|26911.55|27040.43|26920.43|27029.53|26909.53|10
1636471630000|2021-11-09 15:27:10|27029.61|26909.61|27032.78|26912.78|27033.17|26913.17|27027.16|26907.16|9
1636471640000|2021-11-09 15:27:20|27031.61|26911.61|27023.92|26903.92|27032.72|26912.72|27023.92|26903.92|10
1636471650000|2021-11-09 15:27:30|27023.24|26903.24|27025.49|26905.49|27025.49|26905.49|27023.22|26903.22|10
1636471660000|2021-11-09 15:27:40|27025.17|26905.17|27032.78|26912.78|27032.78|26912.78|27025.17|26905.17|10
1636471670000|2021-11-09 15:27:50|27034.28|26914.28|27039.43|26919.43|27039.43|26919.43|27034.19|26914.19|10
1636471680000|2021-11-09 15:28:00|27040.85|26920.85|27038.23|26918.23|27040.85|26920.85|27037.45|26917.45|10
1636471690000|2021-11-09 15:28:10|27038.05|26918.05|27029.34|26909.34|27038.05|26918.05|27029.34|26909.34|10
1636471700000|2021-11-09 15:28:20|27027.74|26907.74|27022.54|26902.54|27027.74|26907.74|27022.54|26902.54|10
1636471710000|2021-11-09 15:28:30|27021.12|26901.12|27013.9|26893.9|27021.5|26901.5|27013.71|26893.71|10
1636471720000|2021-11-09 15:28:40|27012.76|26892.76|27004.39|26884.39|27012.76|26892.76|27004.39|26884.39|10
1636471730000|2021-11-09 15:28:50|27003.86|26883.86|26997.05|26877.05|27003.86|26883.86|26995.46|26875.46|10
1636471740000|2021-11-09 15:29:00|26996.79|26876.79|26996.06|26876.06|26996.79|26876.79|26993.25|26873.25|10
1636471750000|2021-11-09 15:29:10|26997.04|26877.04|27020.16|26900.16|27020.16|26900.16|26997.04|26877.04|10
1636471760000|2021-11-09 15:29:20|27020.33|26900.33|27029.29|26909.29|27029.29|26909.29|27020.33|26900.33|10
1636471770000|2021-11-09 15:29:30|27029.53|26909.53|27027.33|26907.33|27030.19|26910.19|27027.25|26907.25|10
1636471780000|2021-11-09 15:29:40|27026.26|26906.26|27026.4|26906.4|27026.9|26906.9|27023.46|26903.46|10
1636471790000|2021-11-09 15:29:50|27027.15|26907.15|27018.68|26898.68|27027.2|26907.2|27018.68|26898.68|10
1636471800000|2021-11-09 15:30:00|27018.56|26898.56|27019|26899|27021.17|26901.17|27016.58|26896.58|10
1636471810000|2021-11-09 15:30:10|27020.38|26900.38|27028.99|26908.99|27028.99|26908.99|27020.14|26900.14|10
1636471820000|2021-11-09 15:30:20|27028.85|26908.85|27034.1|26914.1|27034.41|26914.41|27028.85|26908.85|10
1636471830000|2021-11-09 15:30:30|27034.72|26914.72|27036.21|26916.21|27036.21|26916.21|27033.75|26913.75|10
1636471840000|2021-11-09 15:30:40|27035.95|26915.95|27045.55|26925.55|27045.55|26925.55|27035.95|26915.95|10
1636471850000|2021-11-09 15:30:50|27045.07|26925.07|27041.66|26921.66|27045.07|26925.07|27041.66|26921.66|10
1636471860000|2021-11-09 15:31:00|27040.93|26920.93|27048.27|26928.27|27048.27|26928.27|27039.57|26919.57|10
1636471870000|2021-11-09 15:31:10|27049.78|26929.78|27054.24|26934.24|27054.88|26934.88|27049.78|26929.78|10
1636471880000|2021-11-09 15:31:20|27053.84|26933.84|27070.55|26950.55|27070.55|26950.55|27053.84|26933.84|10
1636471890000|2021-11-09 15:31:30|27071.87|26951.87|27076.47|26956.47|27076.47|26956.47|27071.37|26951.37|10
1636471900000|2021-11-09 15:31:40|27076.59|26956.59|27083.14|26963.14|27083.14|26963.14|27076.59|26956.59|10
1636471910000|2021-11-09 15:31:50|27083|26963|27085.33|26965.33|27085.7|26965.7|27082.51|26962.51|10
1636471920000|2021-11-09 15:32:00|27085.42|26965.42|27086.17|26966.17|27086.31|26966.31|27084.23|26964.23|10
1636471930000|2021-11-09 15:32:10|27086.29|26966.29|27081.23|26961.23|27087.92|26967.92|27081.23|26961.23|10
1636471940000|2021-11-09 15:32:20|27079.72|26959.72|27071.27|26951.27|27079.72|26959.72|27071.27|26951.27|10
1636471950000|2021-11-09 15:32:30|27069.93|26949.93|27071.23|26951.23|27072.3|26952.3|27069.93|26949.93|10
1636471960000|2021-11-09 15:32:40|27072.48|26952.48|27076.87|26956.87|27076.87|26956.87|27072.48|26952.48|9
1636471970000|2021-11-09 15:32:50|27077.01|26957.01|27078.04|26958.04|27078.04|26958.04|27075.69|26955.69|10
1636471980000|2021-11-09 15:33:00|27078.22|26958.22|27087|26967|27087|26967|27077.9|26957.9|10
1636471990000|2021-11-09 15:33:10|27086.09|26966.09|27089.9|26969.9|27089.9|26969.9|27085.86|26965.86|10
1636472000000|2021-11-09 15:33:20|27090.95|26970.95|27088.07|26968.07|27090.95|26970.95|27088.03|26968.03|10
1636472010000|2021-11-09 15:33:30|27087.63|26967.63|27089.26|26969.26|27089.26|26969.26|27087.63|26967.63|10
1636472020000|2021-11-09 15:33:40|27089.85|26969.85|27090.63|26970.63|27090.63|26970.63|27087.78|26967.78|10
1636472030000|2021-11-09 15:33:50|27089.53|26969.53|27093.96|26973.96|27094.42|26974.42|27089.31|26969.31|10
1636472040000|2021-11-09 15:34:00|27094.46|26974.46|27093.86|26973.86|27094.87|26974.87|27093.44|26973.44|10
1636472050000|2021-11-09 15:34:10|27093.36|26973.36|27095.24|26975.24|27095.24|26975.24|27093.36|26973.36|10
1636472060000|2021-11-09 15:34:20|27097.21|26977.21|27103.48|26983.48|27103.48|26983.48|27097.21|26977.21|10
1636472070000|2021-11-09 15:34:30|27103.87|26983.87|27108.65|26988.65|27109.37|26989.37|27103.71|26983.71|10
1636472080000|2021-11-09 15:34:40|27108.64|26988.64|27110.27|26990.27|27110.27|26990.27|27108.34|26988.34|10
1636472090000|2021-11-09 15:34:50|27109.18|26989.18|27106.7|26986.7|27109.18|26989.18|27106.7|26986.7|9
1636472100000|2021-11-09 15:35:00|27106.44|26986.44|27108.63|26988.63|27108.98|26988.98|27106.13|26986.13|9
1636472110000|2021-11-09 15:35:10|27107.07|26987.07|27107.9|26987.9|27108.03|26988.03|27105.53|26985.53|10
1636472120000|2021-11-09 15:35:20|27107.69|26987.69|27110.96|26990.96|27110.96|26990.96|27107.63|26987.63|10
1636472130000|2021-11-09 15:35:30|27111.04|26991.04|27099.44|26979.44|27111.74|26991.74|27099.36|26979.36|10
1636472140000|2021-11-09 15:35:40|27099.24|26979.24|27097.71|26977.71|27099.26|26979.26|27097.71|26977.71|10
1636472150000|2021-11-09 15:35:50|27097.15|26977.15|27093.01|26973.01|27097.15|26977.15|27093.01|26973.01|10
1636472160000|2021-11-09 15:36:00|27092.91|26972.91|27092.25|26972.25|27092.96|26972.96|27090.65|26970.65|10
1636472170000|2021-11-09 15:36:10|27091.93|26971.93|27096.6|26976.6|27096.6|26976.6|27091.93|26971.93|10
1636472180000|2021-11-09 15:36:20|27097.8|26977.8|27107.91|26987.91|27107.91|26987.91|27097.8|26977.8|10
1636472190000|2021-11-09 15:36:30|27109.01|26989.01|27115.59|26995.59|27115.59|26995.59|27108.87|26988.87|10
1636472200000|2021-11-09 15:36:40|27114.7|26994.7|27117.99|26997.99|27117.99|26997.99|27114.7|26994.7|10
1636472210000|2021-11-09 15:36:50|27117.74|26997.74|27118.42|26998.42|27119.13|26999.13|27117.7|26997.7|10
1636472220000|2021-11-09 15:37:00|27117.26|26997.26|27106.98|26986.98|27117.26|26997.26|27106.98|26986.98|10
1636472230000|2021-11-09 15:37:10|27105.95|26985.95|27100.43|26980.43|27105.95|26985.95|27100.39|26980.39|10
1636472240000|2021-11-09 15:37:20|27100.19|26980.19|27098.7|26978.7|27100.19|26980.19|27097.91|26977.91|10
1636472250000|2021-11-09 15:37:30|27100.96|26980.96|27099.05|26979.05|27101.13|26981.13|27099.05|26979.05|10
1636472260000|2021-11-09 15:37:40|27099.27|26979.27|27099.22|26979.22|27099.97|26979.97|27098.91|26978.91|10
1636472270000|2021-11-09 15:37:50|27098.65|26978.65|27093.02|26973.02|27098.92|26978.92|27093.02|26973.02|10
1636472280000|2021-11-09 15:38:00|27092.42|26972.42|27089.89|26969.89|27092.42|26972.42|27089.21|26969.21|10
1636472290000|2021-11-09 15:38:10|27090.44|26970.44|27081.12|26961.12|27090.44|26970.44|27080.23|26960.23|10
1636472300000|2021-11-09 15:38:20|27081.06|26961.06|27076.73|26956.73|27082.15|26962.15|27076.73|26956.73|10
1636472310000|2021-11-09 15:38:30|27075.95|26955.95|27058.43|26938.43|27076.5|26956.5|27058.43|26938.43|10
1636472320000|2021-11-09 15:38:40|27055.85|26935.85|27053.69|26933.69|27056.46|26936.46|27053.69|26933.69|10
1636472330000|2021-11-09 15:38:50|27053.78|26933.78|27055.76|26935.76|27055.76|26935.76|27052.16|26932.16|10
1636472340000|2021-11-09 15:39:00|27056.28|26936.28|27054.28|26934.28|27056.28|26936.28|27053.32|26933.32|9
1636472350000|2021-11-09 15:39:10|27053.89|26933.89|27055.04|26935.04|27055.48|26935.48|27053.82|26933.82|9
1636472360000|2021-11-09 15:39:20|27056.23|26936.23|27049.32|26929.32|27056.88|26936.88|27049.32|26929.32|10
1636472370000|2021-11-09 15:39:30|27048.35|26928.35|27044.84|26924.84|27048.44|26928.44|27044.84|26924.84|10
1636472380000|2021-11-09 15:39:40|27045.5|26925.5|27037.08|26917.08|27045.5|26925.5|27037.08|26917.08|10
1636472390000|2021-11-09 15:39:50|27034.1|26914.1|27023.37|26903.37|27034.1|26914.1|27023.37|26903.37|10
1636472400000|2021-11-09 15:40:00|27022.95|26902.95|27020.87|26900.87|27022.95|26902.95|27020.07|26900.07|10
1636472410000|2021-11-09 15:40:10|27021.55|26901.55|27025.18|26905.18|27025.18|26905.18|27020.38|26900.38|10
1636472420000|2021-11-09 15:40:20|27025.66|26905.66|27030.35|26910.35|27031.32|26911.32|27025.66|26905.66|10
1636472430000|2021-11-09 15:40:30|27030.17|26910.17|27030.55|26910.55|27031.91|26911.91|27029.83|26909.83|10
1636472440000|2021-11-09 15:40:40|27030.52|26910.52|27031.13|26911.13|27032.55|26912.55|27030.02|26910.02|10
1636472450000|2021-11-09 15:40:50|27030.42|26910.42|27023.57|26903.57|27030.42|26910.42|27023.57|26903.57|10
1636472460000|2021-11-09 15:41:00|27021.4|26901.4|27019.35|26899.35|27022.1|26902.1|27018.31|26898.31|9
1636472470000|2021-11-09 15:41:10|27018.73|26898.73|27022.17|26902.17|27024.35|26904.35|27018.73|26898.73|10
1636472480000|2021-11-09 15:41:20|27021.05|26901.05|27022.33|26902.33|27025.99|26905.99|27021.05|26901.05|10
1636472490000|2021-11-09 15:41:30|27020.58|26900.58|27009.54|26889.54|27020.58|26900.58|27009.54|26889.54|10
1636472500000|2021-11-09 15:41:40|27008.52|26888.52|26999.74|26879.74|27009.04|26889.04|26999.74|26879.74|10
1636472510000|2021-11-09 15:41:50|26997.95|26877.95|26992.12|26872.12|26997.95|26877.95|26992.12|26872.12|10
1636472520000|2021-11-09 15:42:00|26992.77|26872.77|26984.06|26864.06|26993.34|26873.34|26983.8|26863.8|10
1636472530000|2021-11-09 15:42:10|26982.89|26862.89|26979.8|26859.8|26984.36|26864.36|26979.8|26859.8|10
1636472540000|2021-11-09 15:42:20|26977.65|26857.65|26964.76|26844.76|26977.65|26857.65|26964.76|26844.76|10
1636472550000|2021-11-09 15:42:30|26965.02|26845.02|26970.34|26850.34|26971.42|26851.42|26965.02|26845.02|10
1636472560000|2021-11-09 15:42:40|26969.59|26849.59|26977.04|26857.04|26977.04|26857.04|26969.59|26849.59|10
1636472570000|2021-11-09 15:42:50|26978.44|26858.44|26979.61|26859.61|26980.2|26860.2|26977.4|26857.4|10
1636472580000|2021-11-09 15:43:00|26978.42|26858.42|26978.15|26858.15|26980.39|26860.39|26977.23|26857.23|10
1636472590000|2021-11-09 15:43:10|26981.02|26861.02|26993.55|26873.55|26993.55|26873.55|26981.02|26861.02|10
1636472600000|2021-11-09 15:43:20|26993.43|26873.43|26999.57|26879.57|26999.57|26879.57|26993.1|26873.1|10
1636472610000|2021-11-09 15:43:30|27000.26|26880.26|26998.61|26878.61|27003.96|26883.96|26997.91|26877.91|10
1636472620000|2021-11-09 15:43:40|26997.62|26877.62|27000.95|26880.95|27000.95|26880.95|26997.62|26877.62|10
1636472630000|2021-11-09 15:43:50|27001.66|26881.66|27000.52|26880.52|27003.79|26883.79|27000.48|26880.48|10
1636472640000|2021-11-09 15:44:00|26999.42|26879.42|26994.5|26874.5|26999.42|26879.42|26994.5|26874.5|10
1636472650000|2021-11-09 15:44:10|26994.22|26874.22|26991.95|26871.95|26994.27|26874.27|26991.95|26871.95|10
1636472660000|2021-11-09 15:44:20|26992.5|26872.5|26993.31|26873.31|26993.45|26873.45|26990.51|26870.51|10
1636472670000|2021-11-09 15:44:30|26994.35|26874.35|26990.32|26870.32|26994.71|26874.71|26990.32|26870.32|10
1636472680000|2021-11-09 15:44:40|26990.66|26870.66|26987.58|26867.58|26992.03|26872.03|26985.94|26865.94|10
1636472690000|2021-11-09 15:44:50|26987.9|26867.9|26989.56|26869.56|26989.95|26869.95|26987.35|26867.35|10
1636472700000|2021-11-09 15:45:00|26990.34|26870.34|26995.24|26875.24|26996.15|26876.15|26990.34|26870.34|10
1636472710000|2021-11-09 15:45:10|26993.78|26873.78|26991.34|26871.34|26994.03|26874.03|26991.34|26871.34|10
1636472720000|2021-11-09 15:45:20|26991.78|26871.78|26988.09|26868.09|26991.78|26871.78|26987.49|26867.49|10
1636472730000|2021-11-09 15:45:30|26985.72|26865.72|26986.43|26866.43|26986.78|26866.78|26984.57|26864.57|10
1636472740000|2021-11-09 15:45:40|26986.48|26866.48|26986.03|26866.03|26986.62|26866.62|26985.44|26865.44|10
1636472750000|2021-11-09 15:45:50|26987.25|26867.25|26991.69|26871.69|26991.69|26871.69|26985.35|26865.35|10
1636472760000|2021-11-09 15:46:00|26992.44|26872.44|27005.35|26885.35|27005.35|26885.35|26992.44|26872.44|10
1636472770000|2021-11-09 15:46:10|27006.24|26886.24|27011.04|26891.04|27011.04|26891.04|27006.24|26886.24|10
1636472780000|2021-11-09 15:46:20|27012.7|26892.7|27024.34|26904.34|27024.64|26904.64|27012.7|26892.7|10
1636472790000|2021-11-09 15:46:30|27023.96|26903.96|27025.8|26905.8|27025.8|26905.8|27022.15|26902.15|10
1636472800000|2021-11-09 15:46:40|27025.43|26905.43|27033.96|26913.96|27033.96|26913.96|27025.43|26905.43|10
1636472810000|2021-11-09 15:46:50|27034.6|26914.6|27031.33|26911.33|27034.6|26914.6|27031.33|26911.33|10
1636472820000|2021-11-09 15:47:00|27031.34|26911.34|27017.37|26897.37|27031.34|26911.34|27017.37|26897.37|10
1636472830000|2021-11-09 15:47:10|27014.34|26894.34|27006.23|26886.23|27014.73|26894.73|27006.23|26886.23|10
1636472840000|2021-11-09 15:47:20|27004.13|26884.13|27002|26882|27004.13|26884.13|26999.83|26879.83|10
1636472850000|2021-11-09 15:47:30|27000.96|26880.96|26995|26875|27001.01|26881.01|26995|26875|10
1636472860000|2021-11-09 15:47:40|26994.9|26874.9|26982.69|26862.69|26994.93|26874.93|26982.69|26862.69|10
1636472870000|2021-11-09 15:47:50|26982.95|26862.95|26981.07|26861.07|26982.95|26862.95|26980.66|26860.66|10
1636472880000|2021-11-09 15:48:00|26978.79|26858.79|26970.45|26850.45|26978.79|26858.79|26970.45|26850.45|10
1636472890000|2021-11-09 15:48:10|26969.91|26849.91|26970.04|26850.04|26970.06|26850.06|26969.16|26849.16|9
1636472900000|2021-11-09 15:48:20|26969.48|26849.48|26964.17|26844.17|26969.48|26849.48|26964.17|26844.17|10
1636472910000|2021-11-09 15:48:30|26962.88|26842.88|26959.07|26839.07|26963.02|26843.02|26958.63|26838.63|10
1636472920000|2021-11-09 15:48:40|26958.31|26838.31|26950.65|26830.65|26958.31|26838.31|26950.65|26830.65|10
1636472930000|2021-11-09 15:48:50|26949.88|26829.88|26949.86|26829.86|26951.52|26831.52|26949.65|26829.65|10
1636472940000|2021-11-09 15:49:00|26950.13|26830.13|26952.05|26832.05|26952.95|26832.95|26950.13|26830.13|10
1636472950000|2021-11-09 15:49:10|26950.29|26830.29|26951.91|26831.91|26951.91|26831.91|26949.9|26829.9|10
1636472960000|2021-11-09 15:49:20|26951.6|26831.6|26956.51|26836.51|26956.51|26836.51|26951.6|26831.6|10
1636472970000|2021-11-09 15:49:30|26957.07|26837.07|26964.17|26844.17|26964.17|26844.17|26957.07|26837.07|10
1636472980000|2021-11-09 15:49:40|26963.41|26843.41|26961.14|26841.14|26965.13|26845.13|26960.93|26840.93|10
1636472990000|2021-11-09 15:49:50|26960.96|26840.96|26959.2|26839.2|26962.83|26842.83|26959.2|26839.2|10
1636473000000|2021-11-09 15:50:00|26958.92|26838.92|26953.88|26833.88|26958.92|26838.92|26953.88|26833.88|10
1636473010000|2021-11-09 15:50:10|26955.02|26835.02|26947.51|26827.51|26955.02|26835.02|26947.4|26827.4|10
1636473020000|2021-11-09 15:50:20|26946.25|26826.25|26943.04|26823.04|26947.16|26827.16|26942.5|26822.5|10
1636473030000|2021-11-09 15:50:30|26942.23|26822.23|26906.35|26786.35|26942.23|26822.23|26906.35|26786.35|10
1636473040000|2021-11-09 15:50:40|26905.62|26785.62|26902|26782|26905.62|26785.62|26902|26782|10
1636473050000|2021-11-09 15:50:50|26901.29|26781.29|26901.06|26781.06|26901.29|26781.29|26900.15|26780.15|10
1636473060000|2021-11-09 15:51:00|26904.03|26784.03|26906.44|26786.44|26907.31|26787.31|26904.03|26784.03|10
1636473070000|2021-11-09 15:51:10|26906.61|26786.61|26910.25|26790.25|26912.35|26792.35|26906.61|26786.61|10
1636473080000|2021-11-09 15:51:20|26909.82|26789.82|26909.93|26789.93|26911.23|26791.23|26909.82|26789.82|10
1636473090000|2021-11-09 15:51:30|26910.1|26790.1|26909.49|26789.49|26911.32|26791.32|26909.46|26789.46|10
1636473100000|2021-11-09 15:51:40|26909.6|26789.6|26911.26|26791.26|26911.26|26791.26|26909.15|26789.15|10
1636473110000|2021-11-09 15:51:50|26911.56|26791.56|26907.52|26787.52|26911.56|26791.56|26906.66|26786.66|10
1636473120000|2021-11-09 15:52:00|26907.35|26787.35|26906.57|26786.57|26907.35|26787.35|26905.98|26785.98|10
1636473130000|2021-11-09 15:52:10|26907.12|26787.12|26907.63|26787.63|26907.63|26787.63|26905.98|26785.98|10
1636473140000|2021-11-09 15:52:20|26908.47|26788.47|26905.83|26785.83|26908.47|26788.47|26905.47|26785.47|10
1636473150000|2021-11-09 15:52:30|26906.46|26786.46|26916.39|26796.39|26916.72|26796.72|26906.46|26786.46|10
1636473160000|2021-11-09 15:52:40|26916.7|26796.7|26927.78|26807.78|26927.78|26807.78|26916.7|26796.7|10
1636473170000|2021-11-09 15:52:50|26926.91|26806.91|26939.18|26819.18|26939.18|26819.18|26926.91|26806.91|10
1636473180000|2021-11-09 15:53:00|26939.63|26819.63|26946.6|26826.6|26947.95|26827.95|26938.88|26818.88|10
1636473190000|2021-11-09 15:53:10|26946.22|26826.22|26944.23|26824.23|26948.33|26828.33|26944.23|26824.23|10
1636473200000|2021-11-09 15:53:20|26943.06|26823.06|26942.45|26822.45|26943.06|26823.06|26940.94|26820.94|10
1636473210000|2021-11-09 15:53:30|26944.41|26824.41|26940.33|26820.33|26944.41|26824.41|26940.33|26820.33|10
1636473220000|2021-11-09 15:53:40|26941.43|26821.43|26937.72|26817.72|26941.71|26821.71|26937.72|26817.72|10
1636473230000|2021-11-09 15:53:50|26937.6|26817.6|26934.39|26814.39|26938.19|26818.19|26934.33|26814.33|10
1636473240000|2021-11-09 15:54:00|26934.94|26814.94|26939.71|26819.71|26940.04|26820.04|26934.37|26814.37|10
1636473250000|2021-11-09 15:54:10|26939.67|26819.67|26941.54|26821.54|26941.54|26821.54|26937.99|26817.99|8
1636473260000|2021-11-09 15:54:20|26938.5|26818.5|26928.76|26808.76|26938.5|26818.5|26928.76|26808.76|10
1636473270000|2021-11-09 15:54:30|26927.3|26807.3|26920.84|26800.84|26927.3|26807.3|26920.84|26800.84|10
1636473280000|2021-11-09 15:54:40|26919.57|26799.57|26910.35|26790.35|26919.57|26799.57|26910.35|26790.35|10
1636473290000|2021-11-09 15:54:50|26909.96|26789.96|26907.39|26787.39|26909.99|26789.99|26907.39|26787.39|10
1636473300000|2021-11-09 15:55:00|26907.21|26787.21|26903.29|26783.29|26907.49|26787.49|26903.29|26783.29|10
1636473310000|2021-11-09 15:55:10|26904.53|26784.53|26906.42|26786.42|26906.42|26786.42|26903.85|26783.85|10
1636473320000|2021-11-09 15:55:20|26906.71|26786.71|26905.74|26785.74|26907.47|26787.47|26905.12|26785.12|10
1636473330000|2021-11-09 15:55:30|26903.99|26783.99|26901.3|26781.3|26904.37|26784.37|26901.3|26781.3|9
1636473340000|2021-11-09 15:55:40|26901.95|26781.95|26893.3|26773.3|26901.95|26781.95|26893.3|26773.3|10
1636473350000|2021-11-09 15:55:50|26892.58|26772.58|26895.55|26775.55|26895.55|26775.55|26891.26|26771.26|10
1636473360000|2021-11-09 15:56:00|26897.69|26777.69|26901.85|26781.85|26901.85|26781.85|26897.69|26777.69|10
1636473370000|2021-11-09 15:56:10|26901.76|26781.76|26899.25|26779.25|26902.68|26782.68|26899.25|26779.25|10
1636473380000|2021-11-09 15:56:20|26897.79|26777.79|26894.38|26774.38|26898.46|26778.46|26894.38|26774.38|10
1636473390000|2021-11-09 15:56:30|26893.35|26773.35|26882.85|26762.85|26893.35|26773.35|26882.85|26762.85|10
1636473400000|2021-11-09 15:56:40|26879.96|26759.96|26868.88|26748.88|26879.96|26759.96|26868.32|26748.32|10
1636473410000|2021-11-09 15:56:50|26868.95|26748.95|26861.46|26741.46|26868.95|26748.95|26861.46|26741.46|10
1636473420000|2021-11-09 15:57:00|26861.59|26741.59|26860.04|26740.04|26861.59|26741.59|26858.96|26738.96|10
1636473430000|2021-11-09 15:57:10|26860.06|26740.06|26861.61|26741.61|26863.09|26743.09|26859.02|26739.02|10
1636473440000|2021-11-09 15:57:20|26864.68|26744.68|26869.57|26749.57|26869.61|26749.61|26864.68|26744.68|10
1636473450000|2021-11-09 15:57:30|26870.75|26750.75|26876.5|26756.5|26876.5|26756.5|26870.08|26750.08|10
1636473460000|2021-11-09 15:57:40|26875.98|26755.98|26885.53|26765.53|26885.53|26765.53|26875.98|26755.98|10
1636473470000|2021-11-09 15:57:50|26885.77|26765.77|26894.74|26774.74|26894.74|26774.74|26885.77|26765.77|10
1636473480000|2021-11-09 15:58:00|26894.44|26774.44|26898.58|26778.58|26899.62|26779.62|26894.44|26774.44|10
1636473490000|2021-11-09 15:58:10|26898.51|26778.51|26907.03|26787.03|26907.52|26787.52|26898.38|26778.38|9
1636473500000|2021-11-09 15:58:20|26908.46|26788.46|26915.41|26795.41|26916.56|26796.56|26908.46|26788.46|10
1636473510000|2021-11-09 15:58:30|26917.94|26797.94|26923.24|26803.24|26923.69|26803.69|26916.44|26796.44|10
1636473520000|2021-11-09 15:58:40|26922.72|26802.72|26927.13|26807.13|26927.13|26807.13|26922.39|26802.39|10
1636473530000|2021-11-09 15:58:50|26926.79|26806.79|26927.23|26807.23|26927.23|26807.23|26924.58|26804.58|10
1636473540000|2021-11-09 15:59:00|26926.04|26806.04|26931.69|26811.69|26931.69|26811.69|26926.04|26806.04|10
1636473550000|2021-11-09 15:59:10|26931.91|26811.91|26938.01|26818.01|26938.01|26818.01|26931.64|26811.64|10
1636473560000|2021-11-09 15:59:20|26938.99|26818.99|26941.75|26821.75|26944.55|26824.55|26938.99|26818.99|10
1636473570000|2021-11-09 15:59:30|26941.53|26821.53|26937.43|26817.43|26942.11|26822.11|26937.43|26817.43|10
1636473580000|2021-11-09 15:59:40|26938.12|26818.12|26937.31|26817.31|26938.69|26818.69|26936.24|26816.24|10
1636473590000|2021-11-09 15:59:50|26937.89|26817.89|26940.91|26820.91|26940.91|26820.91|26936.44|26816.44|10
1636473600000|2021-11-09 16:00:00|26944.21|26824.21|26947.81|26827.81|26948.02|26828.02|26943.79|26823.79|10
1636473610000|2021-11-09 16:00:10|26949.21|26829.21|26951.82|26831.82|26953.12|26833.12|26949.21|26829.21|10
1636473620000|2021-11-09 16:00:20|26951.48|26831.48|26958.19|26838.19|26959.38|26839.38|26951.48|26831.48|10
1636473630000|2021-11-09 16:00:30|26958.06|26838.06|26962.19|26842.19|26962.19|26842.19|26957.83|26837.83|10
1636473640000|2021-11-09 16:00:40|26963.16|26843.16|26968.28|26848.28|26968.76|26848.76|26963.16|26843.16|10
1636473650000|2021-11-09 16:00:50|26968.96|26848.96|26973.68|26853.68|26973.68|26853.68|26968.93|26848.93|10
1636473660000|2021-11-09 16:01:00|26975.59|26855.59|26976.13|26856.13|26976.69|26856.69|26975.38|26855.38|10
1636473670000|2021-11-09 16:01:10|26976.33|26856.33|26972.34|26852.34|26976.33|26856.33|26972.34|26852.34|10
1636473680000|2021-11-09 16:01:20|26972.14|26852.14|26966.38|26846.38|26972.14|26852.14|26965.47|26845.47|10
1636473690000|2021-11-09 16:01:30|26964.4|26844.4|26952.58|26832.58|26964.4|26844.4|26952.58|26832.58|10
1636473700000|2021-11-09 16:01:40|26948.66|26828.66|26942.65|26822.65|26948.66|26828.66|26942.1|26822.1|10
1636473710000|2021-11-09 16:01:50|26942.38|26822.38|26926.49|26806.49|26942.38|26822.38|26926.49|26806.49|10
1636473720000|2021-11-09 16:02:00|26923.56|26803.56|26910.9|26790.9|26923.56|26803.56|26910.9|26790.9|10
1636473730000|2021-11-09 16:02:10|26911.6|26791.6|26905.23|26785.23|26911.6|26791.6|26904.59|26784.59|10
1636473740000|2021-11-09 16:02:20|26904.28|26784.28|26901.61|26781.61|26904.64|26784.64|26901.46|26781.46|10
1636473750000|2021-11-09 16:02:30|26902.06|26782.06|26909.28|26789.28|26909.28|26789.28|26902.06|26782.06|10
1636473760000|2021-11-09 16:02:40|26912.71|26792.71|26924.49|26804.49|26924.49|26804.49|26912.71|26792.71|10
1636473770000|2021-11-09 16:02:50|26922.69|26802.69|26911.5|26791.5|26922.69|26802.69|26911.5|26791.5|10
1636473780000|2021-11-09 16:03:00|26909.03|26789.03|26911.72|26791.72|26912.29|26792.29|26907.57|26787.57|10
1636473790000|2021-11-09 16:03:10|26912.06|26792.06|26904.77|26784.77|26913.02|26793.02|26904.77|26784.77|10
1636473800000|2021-11-09 16:03:20|26902.19|26782.19|26891.88|26771.88|26902.19|26782.19|26891.88|26771.88|10
1636473810000|2021-11-09 16:03:30|26891.98|26771.98|26883.32|26763.32|26891.98|26771.98|26883.32|26763.32|10
1636473820000|2021-11-09 16:03:40|26881.75|26761.75|26880.8|26760.8|26882.56|26762.56|26880.8|26760.8|10
1636473830000|2021-11-09 16:03:50|26880.36|26760.36|26878.93|26758.93|26881.25|26761.25|26877.89|26757.89|10
1636473840000|2021-11-09 16:04:00|26879.12|26759.12|26870.36|26750.36|26879.12|26759.12|26869.79|26749.79|10
1636473850000|2021-11-09 16:04:10|26869.58|26749.58|26867.83|26747.83|26869.58|26749.58|26865.65|26745.65|10
1636473860000|2021-11-09 16:04:20|26866.84|26746.84|26874.81|26754.81|26874.81|26754.81|26866.84|26746.84|10
1636473870000|2021-11-09 16:04:30|26877.63|26757.63|26887.88|26767.88|26888.33|26768.33|26877.63|26757.63|10
1636473880000|2021-11-09 16:04:40|26886.26|26766.26|26896.33|26776.33|26896.33|26776.33|26886.26|26766.26|10
1636473890000|2021-11-09 16:04:50|26895.77|26775.77|26913.83|26793.83|26914.03|26794.03|26895.77|26775.77|10
1636473900000|2021-11-09 16:05:00|26915.51|26795.51|26931.07|26811.07|26931.07|26811.07|26915.51|26795.51|10
1636473910000|2021-11-09 16:05:10|26930.41|26810.41|26931.21|26811.21|26932.57|26812.57|26930.41|26810.41|10
1636473920000|2021-11-09 16:05:20|26932.4|26812.4|26940.07|26820.07|26940.07|26820.07|26932.4|26812.4|10
1636473930000|2021-11-09 16:05:30|26941.45|26821.45|26945.85|26825.85|26946.76|26826.76|26941.45|26821.45|10
1636473940000|2021-11-09 16:05:40|26945.28|26825.28|26945.21|26825.21|26946.67|26826.67|26944.2|26824.2|10
1636473950000|2021-11-09 16:05:50|26945.85|26825.85|26936.36|26816.36|26945.92|26825.92|26936.36|26816.36|10
1636473960000|2021-11-09 16:06:00|26937.11|26817.11|26932.23|26812.23|26937.16|26817.16|26932.23|26812.23|10
1636473970000|2021-11-09 16:06:10|26931.63|26811.63|26922.93|26802.93|26931.63|26811.63|26922.93|26802.93|10
1636473980000|2021-11-09 16:06:20|26922.56|26802.56|26918.58|26798.58|26922.56|26802.56|26918.31|26798.31|10
1636473990000|2021-11-09 16:06:30|26918.16|26798.16|26915.11|26795.11|26919.05|26799.05|26915.11|26795.11|10
1636474000000|2021-11-09 16:06:40|26913.62|26793.62|26907.33|26787.33|26913.62|26793.62|26907.33|26787.33|10
1636474010000|2021-11-09 16:06:50|26906.69|26786.69|26904.91|26784.91|26906.69|26786.69|26903.48|26783.48|10
1636474020000|2021-11-09 16:07:00|26905.44|26785.44|26902.83|26782.83|26905.61|26785.61|26902.83|26782.83|10
1636474030000|2021-11-09 16:07:10|26903.07|26783.07|26911.45|26791.45|26911.45|26791.45|26901.19|26781.19|10
1636474040000|2021-11-09 16:07:20|26912.49|26792.49|26922.1|26802.1|26923.69|26803.69|26912.49|26792.49|10
1636474050000|2021-11-09 16:07:30|26921.23|26801.23|26918.26|26798.26|26921.23|26801.23|26918.26|26798.26|10
1636474060000|2021-11-09 16:07:40|26918.83|26798.83|26916.78|26796.78|26918.83|26798.83|26915.56|26795.56|10
1636474070000|2021-11-09 16:07:50|26916.34|26796.34|26915.08|26795.08|26916.34|26796.34|26912.8|26792.8|10
1636474080000|2021-11-09 16:08:00|26914.23|26794.23|26916.61|26796.61|26917.41|26797.41|26914.23|26794.23|10
1636474090000|2021-11-09 16:08:10|26917.29|26797.29|26921.18|26801.18|26921.91|26801.91|26917.29|26797.29|10
1636474100000|2021-11-09 16:08:20|26920.64|26800.64|26912.29|26792.29|26920.64|26800.64|26912.29|26792.29|10
1636474110000|2021-11-09 16:08:30|26912.72|26792.72|26907.87|26787.87|26912.72|26792.72|26907.87|26787.87|10
1636474120000|2021-11-09 16:08:40|26908.19|26788.19|26907.03|26787.03|26909.27|26789.27|26906.28|26786.28|10
1636474130000|2021-11-09 16:08:50|26906.4|26786.4|26902.69|26782.69|26906.45|26786.45|26902.69|26782.69|10
1636474140000|2021-11-09 16:09:00|26901.22|26781.22|26895.25|26775.25|26901.22|26781.22|26894.12|26774.12|10
1636474150000|2021-11-09 16:09:10|26894.74|26774.74|26888.94|26768.94|26894.74|26774.74|26888.21|26768.21|10
1636474160000|2021-11-09 16:09:20|26886.89|26766.89|26886.03|26766.03|26888.49|26768.49|26886.03|26766.03|10
1636474170000|2021-11-09 16:09:30|26884.18|26764.18|26880.9|26760.9|26884.18|26764.18|26880.35|26760.35|10
1636474180000|2021-11-09 16:09:40|26881.81|26761.81|26882.46|26762.46|26886.47|26766.47|26881.81|26761.81|10
1636474190000|2021-11-09 16:09:50|26882.21|26762.21|26881.77|26761.77|26883.14|26763.14|26881.19|26761.19|10
1636474200000|2021-11-09 16:10:00|26881.37|26761.37|26875.83|26755.83|26881.37|26761.37|26875.83|26755.83|10
1636474210000|2021-11-09 16:10:10|26875.3|26755.3|26863.26|26743.26|26875.3|26755.3|26862.75|26742.75|9
1636474220000|2021-11-09 16:10:20|26865.37|26745.37|26860.61|26740.61|26865.37|26745.37|26858.56|26738.56|10
1636474230000|2021-11-09 16:10:30|26860.69|26740.69|26859.52|26739.52|26860.69|26740.69|26858.14|26738.14|10
1636474240000|2021-11-09 16:10:40|26860.12|26740.12|26858.76|26738.76|26860.44|26740.44|26858.38|26738.38|9
1636474250000|2021-11-09 16:10:50|26858.89|26738.89|26860.47|26740.47|26861.07|26741.07|26858.88|26738.88|10
1636474260000|2021-11-09 16:11:00|26860.46|26740.46|26861.05|26741.05|26861.28|26741.28|26859.87|26739.87|10
1636474270000|2021-11-09 16:11:10|26860.56|26740.56|26860.25|26740.25|26861.74|26741.74|26860.25|26740.25|10
1636474280000|2021-11-09 16:11:20|26860.38|26740.38|26857.46|26737.46|26860.38|26740.38|26857.46|26737.46|10
1636474290000|2021-11-09 16:11:30|26857.44|26737.44|26852.05|26732.05|26857.44|26737.44|26852.05|26732.05|10
1636474300000|2021-11-09 16:11:40|26851.45|26731.45|26844.17|26724.17|26851.45|26731.45|26844.17|26724.17|10
1636474310000|2021-11-09 16:11:50|26843.66|26723.66|26818.25|26698.25|26843.66|26723.66|26818.25|26698.25|10
1636474320000|2021-11-09 16:12:00|26819.27|26699.27|26819.73|26699.73|26823.51|26703.51|26818.25|26698.25|10
1636474330000|2021-11-09 16:12:10|26816.17|26696.17|26816.87|26696.87|26816.87|26696.87|26813|26693|10
1636474340000|2021-11-09 16:12:20|26815.62|26695.62|26807.02|26687.02|26815.62|26695.62|26807.02|26687.02|10
1636474350000|2021-11-09 16:12:30|26807.42|26687.42|26803.11|26683.11|26807.42|26687.42|26801.38|26681.38|10
1636474360000|2021-11-09 16:12:40|26806.29|26686.29|26814.17|26694.17|26815.43|26695.43|26806.19|26686.19|10
1636474370000|2021-11-09 16:12:50|26813.74|26693.74|26819.88|26699.88|26819.88|26699.88|26813.71|26693.71|10
1636474380000|2021-11-09 16:13:00|26822.08|26702.08|26830.03|26710.03|26831.65|26711.65|26822.08|26702.08|10
1636474390000|2021-11-09 16:13:10|26829.69|26709.69|26814.46|26694.46|26829.69|26709.69|26814.46|26694.46|10
1636474400000|2021-11-09 16:13:20|26813.3|26693.3|26802.43|26682.43|26813.3|26693.3|26802.43|26682.43|10
1636474410000|2021-11-09 16:13:30|26801.49|26681.49|26800.63|26680.63|26802.18|26682.18|26800.45|26680.45|10
1636474420000|2021-11-09 16:13:40|26799.45|26679.45|26796.58|26676.58|26800.25|26680.25|26796.58|26676.58|10
1636474430000|2021-11-09 16:13:50|26795.74|26675.74|26796.98|26676.98|26798.24|26678.24|26795.74|26675.74|10
1636474440000|2021-11-09 16:14:00|26795.17|26675.17|26791.66|26671.66|26795.22|26675.22|26791.66|26671.66|10
1636474450000|2021-11-09 16:14:10|26789.84|26669.84|26778.4|26658.4|26789.84|26669.84|26778.4|26658.4|10
1636474460000|2021-11-09 16:14:20|26779.85|26659.85|26770.64|26650.64|26780.54|26660.54|26770.64|26650.64|10
1636474470000|2021-11-09 16:14:30|26769.54|26649.54|26768.54|26648.54|26770.4|26650.4|26767.96|26647.96|10
1636474480000|2021-11-09 16:14:40|26769.88|26649.88|26777.61|26657.61|26777.61|26657.61|26769.88|26649.88|10
1636474490000|2021-11-09 16:14:50|26779.11|26659.11|26786.06|26666.06|26787.2|26667.2|26779.11|26659.11|10
1636474500000|2021-11-09 16:15:00|26786.57|26666.57|26798.84|26678.84|26800.16|26680.16|26786.57|26666.57|10
1636474510000|2021-11-09 16:15:10|26798.52|26678.52|26783.37|26663.37|26798.52|26678.52|26783.37|26663.37|10
1636474520000|2021-11-09 16:15:20|26782.93|26662.93|26773.29|26653.29|26783.46|26663.46|26773.29|26653.29|10
1636474530000|2021-11-09 16:15:30|26771.26|26651.26|26753.03|26633.03|26771.26|26651.26|26751.76|26631.76|10
1636474540000|2021-11-09 16:15:40|26745|26625|26744.25|26624.25|26750.52|26630.52|26744.25|26624.25|10
1636474550000|2021-11-09 16:15:50|26742.58|26622.58|26744.58|26624.58|26746.68|26626.68|26741.52|26621.52|10
1636474560000|2021-11-09 16:16:00|26745.27|26625.27|26747.92|26627.92|26751.04|26631.04|26745.08|26625.08|10
1636474570000|2021-11-09 16:16:10|26750.22|26630.22|26749.78|26629.78|26752.27|26632.27|26749.78|26629.78|10
1636474580000|2021-11-09 16:16:20|26748.97|26628.97|26743.63|26623.63|26750.52|26630.52|26743.63|26623.63|10
1636474590000|2021-11-09 16:16:30|26741.67|26621.67|26740.66|26620.66|26741.67|26621.67|26737.46|26617.46|10
1636474600000|2021-11-09 16:16:40|26741.6|26621.6|26753.68|26633.68|26754.22|26634.22|26741.6|26621.6|10
1636474610000|2021-11-09 16:16:50|26753.09|26633.09|26766.22|26646.22|26766.22|26646.22|26753.09|26633.09|10
1636474620000|2021-11-09 16:17:00|26767.03|26647.03|26795.91|26675.91|26795.91|26675.91|26767.03|26647.03|10
1636474630000|2021-11-09 16:17:10|26797.84|26677.84|26813.91|26693.91|26813.91|26693.91|26797.84|26677.84|10
1636474640000|2021-11-09 16:17:20|26815.04|26695.04|26810.77|26690.77|26815.49|26695.49|26809.52|26689.52|10
1636474650000|2021-11-09 16:17:30|26810.34|26690.34|26818.99|26698.99|26819.69|26699.69|26809.96|26689.96|10
1636474660000|2021-11-09 16:17:40|26818.4|26698.4|26830.89|26710.89|26830.89|26710.89|26818.08|26698.08|10
1636474670000|2021-11-09 16:17:50|26833.71|26713.71|26855.69|26735.69|26856.47|26736.47|26833.71|26713.71|10
1636474680000|2021-11-09 16:18:00|26856.01|26736.01|26878.9|26758.9|26878.9|26758.9|26856.01|26736.01|10
1636474690000|2021-11-09 16:18:10|26880.25|26760.25|26867.29|26747.29|26882.38|26762.38|26867.29|26747.29|10
1636474700000|2021-11-09 16:18:20|26866.17|26746.17|26874.08|26754.08|26874.08|26754.08|26865.82|26745.82|10
1636474710000|2021-11-09 16:18:30|26875.67|26755.67|26888.92|26768.92|26889|26769|26875.67|26755.67|10
1636474720000|2021-11-09 16:18:40|26889.6|26769.6|26887.1|26767.1|26890.08|26770.08|26886.9|26766.9|10
1636474730000|2021-11-09 16:18:50|26886.46|26766.46|26889.77|26769.77|26889.77|26769.77|26884.67|26764.67|10
1636474740000|2021-11-09 16:19:00|26889.59|26769.59|26884.16|26764.16|26889.59|26769.59|26882.81|26762.81|10
1636474750000|2021-11-09 16:19:10|26884.21|26764.21|26885.1|26765.1|26885.51|26765.51|26880.65|26760.65|10
1636474760000|2021-11-09 16:19:20|26888.01|26768.01|26891.5|26771.5|26891.5|26771.5|26884.89|26764.89|10
1636474770000|2021-11-09 16:19:30|26890.74|26770.74|26898.32|26778.32|26898.32|26778.32|26889.56|26769.56|10
1636474780000|2021-11-09 16:19:40|26899.02|26779.02|26904.86|26784.86|26904.86|26784.86|26899.02|26779.02|10
1636474790000|2021-11-09 16:19:50|26904.37|26784.37|26909.01|26789.01|26909.01|26789.01|26903.92|26783.92|10
1636474800000|2021-11-09 16:20:00|26910.35|26790.35|26908.99|26788.99|26910.35|26790.35|26905.75|26785.75|10
1636474810000|2021-11-09 16:20:10|26908.14|26788.14|26911.97|26791.97|26912.5|26792.5|26908.14|26788.14|10
1636474820000|2021-11-09 16:20:20|26914.26|26794.26|26930.79|26810.79|26930.79|26810.79|26914.26|26794.26|10
1636474830000|2021-11-09 16:20:30|26930.93|26810.93|26938.54|26818.54|26938.6|26818.6|26930.93|26810.93|10
1636474840000|2021-11-09 16:20:40|26938.74|26818.74|26933.82|26813.82|26939.51|26819.51|26933.44|26813.44|10
1636474850000|2021-11-09 16:20:50|26933.09|26813.09|26924.36|26804.36|26933.09|26813.09|26924.36|26804.36|10
1636474860000|2021-11-09 16:21:00|26924.28|26804.28|26921.53|26801.53|26924.28|26804.28|26921.37|26801.37|10
1636474870000|2021-11-09 16:21:10|26919.41|26799.41|26914.24|26794.24|26919.41|26799.41|26913.29|26793.29|10
1636474880000|2021-11-09 16:21:20|26916.76|26796.76|26922.93|26802.93|26922.93|26802.93|26916.2|26796.2|10
1636474890000|2021-11-09 16:21:30|26921.31|26801.31|26932.54|26812.54|26932.54|26812.54|26921.31|26801.31|10
1636474900000|2021-11-09 16:21:40|26931.91|26811.91|26930.17|26810.17|26934.1|26814.1|26930.17|26810.17|10
1636474910000|2021-11-09 16:21:50|26930.39|26810.39|26925.72|26805.72|26932.67|26812.67|26925.43|26805.43|10
1636474920000|2021-11-09 16:22:00|26925.14|26805.14|26923.04|26803.04|26926.72|26806.72|26920.36|26800.36|10
1636474930000|2021-11-09 16:22:10|26921.96|26801.96|26914.84|26794.84|26921.96|26801.96|26914.84|26794.84|10
1636474940000|2021-11-09 16:22:20|26914.33|26794.33|26926.37|26806.37|26926.41|26806.41|26914.33|26794.33|10
1636474950000|2021-11-09 16:22:30|26926.86|26806.86|26934.49|26814.49|26935.28|26815.28|26925.45|26805.45|10
1636474960000|2021-11-09 16:22:40|26935.63|26815.63|26936.25|26816.25|26936.48|26816.48|26935.27|26815.27|10
1636474970000|2021-11-09 16:22:50|26935.96|26815.96|26941|26821|26942.25|26822.25|26935.96|26815.96|10
1636474980000|2021-11-09 16:23:00|26939.59|26819.59|26935.58|26815.58|26939.59|26819.59|26935.2|26815.2|10
1636474990000|2021-11-09 16:23:10|26934.44|26814.44|26928.27|26808.27|26935.86|26815.86|26928.27|26808.27|10
1636475000000|2021-11-09 16:23:20|26926.09|26806.09|26921.57|26801.57|26927.03|26807.03|26921.53|26801.53|10
1636475010000|2021-11-09 16:23:30|26922.07|26802.07|26927.96|26807.96|26927.96|26807.96|26922.07|26802.07|10
1636475020000|2021-11-09 16:23:40|26928.03|26808.03|26925.69|26805.69|26928.03|26808.03|26925.69|26805.69|10
1636475030000|2021-11-09 16:23:50|26924.67|26804.67|26917.91|26797.91|26925.1|26805.1|26917.91|26797.91|10
1636475040000|2021-11-09 16:24:00|26917.1|26797.1|26906.12|26786.12|26917.1|26797.1|26906.12|26786.12|10
1636475050000|2021-11-09 16:24:10|26905.04|26785.04|26901.09|26781.09|26905.1|26785.1|26900.73|26780.73|10
1636475060000|2021-11-09 16:24:20|26901.63|26781.63|26906.89|26786.89|26906.89|26786.89|26901.63|26781.63|10
1636475070000|2021-11-09 16:24:30|26907.77|26787.77|26911.57|26791.57|26911.57|26791.57|26907.29|26787.29|10
1636475080000|2021-11-09 16:24:40|26912.03|26792.03|26926.35|26806.35|26926.35|26806.35|26912.03|26792.03|10
1636475090000|2021-11-09 16:24:50|26928.19|26808.19|26930.02|26810.02|26933.33|26813.33|26927.13|26807.13|10
1636475100000|2021-11-09 16:25:00|26931.33|26811.33|26933.3|26813.3|26933.3|26813.3|26930.85|26810.85|10
1636475110000|2021-11-09 16:25:10|26935.67|26815.67|26940.3|26820.3|26941.19|26821.19|26935.67|26815.67|10
1636475120000|2021-11-09 16:25:20|26939.58|26819.58|26941.18|26821.18|26941.18|26821.18|26938.55|26818.55|10
1636475130000|2021-11-09 16:25:30|26941.23|26821.23|26948.03|26828.03|26948.3|26828.3|26941.23|26821.23|10
1636475140000|2021-11-09 16:25:40|26948.01|26828.01|26951.65|26831.65|26951.65|26831.65|26948.01|26828.01|10
1636475150000|2021-11-09 16:25:50|26951.57|26831.57|26954.43|26834.43|26954.53|26834.53|26951.57|26831.57|10
1636475160000|2021-11-09 16:26:00|26954.35|26834.35|26958.77|26838.77|26960.44|26840.44|26954.35|26834.35|10
1636475170000|2021-11-09 16:26:10|26959.53|26839.53|26959.24|26839.24|26959.53|26839.53|26958.58|26838.58|10
1636475180000|2021-11-09 16:26:20|26959.05|26839.05|26964.23|26844.23|26965.19|26845.19|26959.05|26839.05|10
1636475190000|2021-11-09 16:26:30|26963.57|26843.57|26961.81|26841.81|26963.72|26843.72|26959.49|26839.49|10
1636475200000|2021-11-09 16:26:40|26961.65|26841.65|26956.91|26836.91|26961.65|26841.65|26956.91|26836.91|10
1636475210000|2021-11-09 16:26:50|26958.38|26838.38|26955.99|26835.99|26958.51|26838.51|26955.99|26835.99|10
1636475220000|2021-11-09 16:27:00|26955.8|26835.8|26943.1|26823.1|26955.8|26835.8|26943.1|26823.1|10
1636475230000|2021-11-09 16:27:10|26939.73|26819.73|26940.45|26820.45|26940.45|26820.45|26937.17|26817.17|10
1636475240000|2021-11-09 16:27:20|26940.93|26820.93|26943.11|26823.11|26943.31|26823.31|26940.93|26820.93|10
1636475250000|2021-11-09 16:27:30|26943.63|26823.63|26946.85|26826.85|26946.85|26826.85|26942.1|26822.1|10
1636475260000|2021-11-09 16:27:40|26946.83|26826.83|26947.2|26827.2|26948.87|26828.87|26946.83|26826.83|10
1636475270000|2021-11-09 16:27:50|26947.81|26827.81|26949.36|26829.36|26949.56|26829.56|26946.93|26826.93|10
1636475280000|2021-11-09 16:28:00|26949.26|26829.26|26946.77|26826.77|26949.26|26829.26|26945.4|26825.4|10
1636475290000|2021-11-09 16:28:10|26946.99|26826.99|26946.41|26826.41|26948.09|26828.09|26945.47|26825.47|10
1636475300000|2021-11-09 16:28:20|26945.16|26825.16|26949.12|26829.12|26949.23|26829.23|26945.16|26825.16|10
1636475310000|2021-11-09 16:28:30|26949.66|26829.66|26954.63|26834.63|26954.63|26834.63|26949.66|26829.66|10
1636475320000|2021-11-09 16:28:40|26955.68|26835.68|26961.19|26841.19|26961.19|26841.19|26954.32|26834.32|9
1636475330000|2021-11-09 16:28:50|26961.77|26841.77|26967.06|26847.06|26967.06|26847.06|26961.25|26841.25|10
1636475340000|2021-11-09 16:29:00|26969.79|26849.79|26975.89|26855.89|26975.89|26855.89|26969.21|26849.21|10
1636475350000|2021-11-09 16:29:10|26978.44|26858.44|26982.18|26862.18|26983.73|26863.73|26978.44|26858.44|10
1636475360000|2021-11-09 16:29:20|26982.55|26862.55|26986.7|26866.7|26986.7|26866.7|26981.72|26861.72|10
1636475370000|2021-11-09 16:29:30|26987.13|26867.13|26983.13|26863.13|26989.25|26869.25|26981.85|26861.85|10
1636475380000|2021-11-09 16:29:40|26982.82|26862.82|26976.59|26856.59|26982.89|26862.89|26976.59|26856.59|10
1636475390000|2021-11-09 16:29:50|26975.48|26855.48|26969.72|26849.72|26975.48|26855.48|26968.33|26848.33|10
1636475400000|2021-11-09 16:30:00|26969.56|26849.56|26970.11|26850.11|26971.29|26851.29|26968.74|26848.74|10
1636475410000|2021-11-09 16:30:10|26969.78|26849.78|26975.27|26855.27|26975.27|26855.27|26969.78|26849.78|10
1636475420000|2021-11-09 16:30:20|26975.47|26855.47|26979.07|26859.07|26979.54|26859.54|26975.47|26855.47|10
1636475430000|2021-11-09 16:30:30|26981.71|26861.71|26983.59|26863.59|26984.03|26864.03|26981.64|26861.64|10
1636475440000|2021-11-09 16:30:40|26982.55|26862.55|26997.87|26877.87|26997.87|26877.87|26982.21|26862.21|10
1636475450000|2021-11-09 16:30:50|26999.47|26879.47|27001.92|26881.92|27001.92|26881.92|26999.47|26879.47|10
1636475460000|2021-11-09 16:31:00|27001.7|26881.7|27000.73|26880.73|27001.77|26881.77|26999.62|26879.62|10
1636475470000|2021-11-09 16:31:10|26999.91|26879.91|26992.03|26872.03|26999.91|26879.91|26992.03|26872.03|10
1636475480000|2021-11-09 16:31:20|26990.48|26870.48|26982.15|26862.15|26990.48|26870.48|26981.87|26861.87|10
1636475490000|2021-11-09 16:31:30|26982.42|26862.42|26979.86|26859.86|26982.42|26862.42|26979.53|26859.53|10
1636475500000|2021-11-09 16:31:40|26980.11|26860.11|26980.26|26860.26|26981.19|26861.19|26979.48|26859.48|10
1636475510000|2021-11-09 16:31:50|26980.01|26860.01|26975|26855|26980.01|26860.01|26975|26855|10
1636475520000|2021-11-09 16:32:00|26975.14|26855.14|26969.9|26849.9|26976.93|26856.93|26969.9|26849.9|10
1636475530000|2021-11-09 16:32:10|26970.02|26850.02|26970.12|26850.12|26972.96|26852.96|26970.02|26850.02|10
1636475540000|2021-11-09 16:32:20|26969.68|26849.68|26967.84|26847.84|26969.87|26849.87|26967.47|26847.47|10
1636475550000|2021-11-09 16:32:30|26967.98|26847.98|26958.07|26838.07|26967.98|26847.98|26958.07|26838.07|10
1636475560000|2021-11-09 16:32:40|26959.1|26839.1|26957.49|26837.49|26959.1|26839.1|26957.19|26837.19|9
1636475570000|2021-11-09 16:32:50|26956.08|26836.08|26956.14|26836.14|26956.67|26836.67|26955.41|26835.41|10
1636475580000|2021-11-09 16:33:00|26956.29|26836.29|26949.48|26829.48|26956.29|26836.29|26949.48|26829.48|10
1636475590000|2021-11-09 16:33:10|26948.51|26828.51|26949.81|26829.81|26949.81|26829.81|26946.32|26826.32|10
1636475600000|2021-11-09 16:33:20|26949.44|26829.44|26954.45|26834.45|26954.45|26834.45|26949.44|26829.44|10
1636475610000|2021-11-09 16:33:30|26955.14|26835.14|26955.27|26835.27|26956.22|26836.22|26953.84|26833.84|10
1636475620000|2021-11-09 16:33:40|26955.66|26835.66|26956.52|26836.52|26956.99|26836.99|26955.08|26835.08|10
1636475630000|2021-11-09 16:33:50|26956.66|26836.66|26957.33|26837.33|26958.35|26838.35|26955.8|26835.8|10
1636475640000|2021-11-09 16:34:00|26957.14|26837.14|26954.65|26834.65|26957.98|26837.98|26954.37|26834.37|10
1636475650000|2021-11-09 16:34:10|26955.05|26835.05|26952.72|26832.72|26955.05|26835.05|26952.08|26832.08|10
1636475660000|2021-11-09 16:34:20|26952.09|26832.09|26948.36|26828.36|26952.75|26832.75|26947.84|26827.84|10
1636475670000|2021-11-09 16:34:30|26949.2|26829.2|26950.23|26830.23|26950.23|26830.23|26949.07|26829.07|10
1636475680000|2021-11-09 16:34:40|26949.18|26829.18|26952.68|26832.68|26952.68|26832.68|26949.18|26829.18|10
1636475690000|2021-11-09 16:34:50|26953.19|26833.19|26959.34|26839.34|26959.34|26839.34|26953.19|26833.19|9
1636475700000|2021-11-09 16:35:00|26959.31|26839.31|26963.64|26843.64|26964.26|26844.26|26959.31|26839.31|10
1636475710000|2021-11-09 16:35:10|26964.5|26844.5|26971.15|26851.15|26971.15|26851.15|26964.5|26844.5|10
1636475720000|2021-11-09 16:35:20|26970.84|26850.84|26978.95|26858.95|26979.01|26859.01|26970.84|26850.84|10
1636475730000|2021-11-09 16:35:30|26978.75|26858.75|26980.05|26860.05|26981.4|26861.4|26977.9|26857.9|10
1636475740000|2021-11-09 16:35:40|26979.92|26859.92|26982.05|26862.05|26982.21|26862.21|26979.82|26859.82|9
1636475750000|2021-11-09 16:35:50|26983.38|26863.38|26978.29|26858.29|26984.13|26864.13|26977.59|26857.59|10
1636475760000|2021-11-09 16:36:00|26977.46|26857.46|26973.87|26853.87|26977.9|26857.9|26973.21|26853.21|10
1636475770000|2021-11-09 16:36:10|26973.58|26853.58|26967.96|26847.96|26973.76|26853.76|26967.96|26847.96|10
1636475780000|2021-11-09 16:36:20|26968.74|26848.74|26968.91|26848.91|26968.91|26848.91|26967.62|26847.62|10
1636475790000|2021-11-09 16:36:30|26968.87|26848.87|26969.27|26849.27|26969.44|26849.44|26968.02|26848.02|10
1636475800000|2021-11-09 16:36:40|26970.83|26850.83|26969.4|26849.4|26970.89|26850.89|26968.78|26848.78|10
1636475810000|2021-11-09 16:36:50|26970.02|26850.02|26970.94|26850.94|26973.19|26853.19|26969.4|26849.4|10
1636475820000|2021-11-09 16:37:00|26971.2|26851.2|26970.18|26850.18|26971.43|26851.43|26970|26850|10
1636475830000|2021-11-09 16:37:10|26970.02|26850.02|26971.41|26851.41|26971.41|26851.41|26968.55|26848.55|10
1636475840000|2021-11-09 16:37:20|26971.8|26851.8|26966.99|26846.99|26972.28|26852.28|26966.99|26846.99|10
1636475850000|2021-11-09 16:37:30|26967.17|26847.17|26965.32|26845.32|26968.08|26848.08|26965.24|26845.24|10
1636475860000|2021-11-09 16:37:40|26965.54|26845.54|26958.77|26838.77|26966.52|26846.52|26958.77|26838.77|10
1636475870000|2021-11-09 16:37:50|26958.41|26838.41|26952.07|26832.07|26958.41|26838.41|26952.07|26832.07|10
1636475880000|2021-11-09 16:38:00|26950.61|26830.61|26949.82|26829.82|26950.61|26830.61|26948.45|26828.45|10
1636475890000|2021-11-09 16:38:10|26950.77|26830.77|26949.17|26829.17|26950.77|26830.77|26948.88|26828.88|10
1636475900000|2021-11-09 16:38:20|26949.12|26829.12|26947.13|26827.13|26949.12|26829.12|26947.13|26827.13|10
1636475910000|2021-11-09 16:38:30|26946.81|26826.81|26943.19|26823.19|26946.81|26826.81|26942.18|26822.18|10
1636475920000|2021-11-09 16:38:40|26943.1|26823.1|26942.69|26822.69|26943.27|26823.27|26942.17|26822.17|9
1636475930000|2021-11-09 16:38:50|26941.85|26821.85|26943.88|26823.88|26944.38|26824.38|26941.55|26821.55|9
1636475940000|2021-11-09 16:39:00|26944.35|26824.35|26938.91|26818.91|26944.35|26824.35|26938.91|26818.91|10
1636475950000|2021-11-09 16:39:10|26939.39|26819.39|26935.62|26815.62|26939.39|26819.39|26935.23|26815.23|10
1636475960000|2021-11-09 16:39:20|26935.57|26815.57|26930.54|26810.54|26935.57|26815.57|26930.54|26810.54|10
1636475970000|2021-11-09 16:39:30|26930.98|26810.98|26926.62|26806.62|26931.6|26811.6|26926.62|26806.62|9
1636475980000|2021-11-09 16:39:40|26926.68|26806.68|26921.29|26801.29|26926.68|26806.68|26921.29|26801.29|10
1636475990000|2021-11-09 16:39:50|26920.42|26800.42|26919.56|26799.56|26920.42|26800.42|26918.87|26798.87|9
1636476000000|2021-11-09 16:40:00|26920.16|26800.16|26923.01|26803.01|26924.73|26804.73|26920.11|26800.11|10
1636476010000|2021-11-09 16:40:10|26922.99|26802.99|26919.33|26799.33|26923.38|26803.38|26919.02|26799.02|10
1636476020000|2021-11-09 16:40:20|26918.94|26798.94|26915.48|26795.48|26918.94|26798.94|26915.48|26795.48|10
1636476030000|2021-11-09 16:40:30|26915.33|26795.33|26917.69|26797.69|26918.17|26798.17|26915.33|26795.33|10
1636476040000|2021-11-09 16:40:40|26917.67|26797.67|26920.32|26800.32|26920.32|26800.32|26917.62|26797.62|10
1636476050000|2021-11-09 16:40:50|26921.12|26801.12|26927.68|26807.68|26928.05|26808.05|26921.12|26801.12|10
1636476060000|2021-11-09 16:41:00|26928.04|26808.04|26933.25|26813.25|26933.25|26813.25|26928.04|26808.04|10
1636476070000|2021-11-09 16:41:10|26933.87|26813.87|26939.36|26819.36|26939.91|26819.91|26933.87|26813.87|10
1636476080000|2021-11-09 16:41:20|26940.43|26820.43|26938.67|26818.67|26940.89|26820.89|26938.61|26818.61|10
1636476090000|2021-11-09 16:41:30|26938.79|26818.79|26928.36|26808.36|26939.15|26819.15|26928.36|26808.36|10
1636476100000|2021-11-09 16:41:40|26928.37|26808.37|26928.37|26808.37|26928.37|26808.37|26925.66|26805.66|10
1636476110000|2021-11-09 16:41:50|26927.67|26807.67|26930.01|26810.01|26930.38|26810.38|26927.67|26807.67|10
1636476120000|2021-11-09 16:42:00|26929.73|26809.73|26928.52|26808.52|26930.37|26810.37|26927.04|26807.04|10
1636476130000|2021-11-09 16:42:10|26929.01|26809.01|26938.44|26818.44|26938.44|26818.44|26928.58|26808.58|10
1636476140000|2021-11-09 16:42:20|26939.63|26819.63|26954.66|26834.66|26954.66|26834.66|26939.63|26819.63|9
1636476150000|2021-11-09 16:42:30|26958.75|26838.75|26965.07|26845.07|26965.07|26845.07|26958.4|26838.4|10
1636476160000|2021-11-09 16:42:40|26965.77|26845.77|26983.04|26863.04|26983.04|26863.04|26965.77|26845.77|10
1636476170000|2021-11-09 16:42:50|26982.96|26862.96|26986.04|26866.04|26987.53|26867.53|26982.96|26862.96|10
1636476180000|2021-11-09 16:43:00|26987.47|26867.47|26994.74|26874.74|26994.74|26874.74|26987.43|26867.43|10
1636476190000|2021-11-09 16:43:10|26994.5|26874.5|26996.92|26876.92|26997.49|26877.49|26994.5|26874.5|10
1636476200000|2021-11-09 16:43:20|26996.66|26876.66|27000.46|26880.46|27000.46|26880.46|26996.08|26876.08|10
1636476210000|2021-11-09 16:43:30|27000.68|26880.68|27009.85|26889.85|27009.85|26889.85|27000.62|26880.62|10
1636476220000|2021-11-09 16:43:40|27010.33|26890.33|27019.06|26899.06|27019.06|26899.06|27010.33|26890.33|9
1636476230000|2021-11-09 16:43:50|27018.95|26898.95|27024.17|26904.17|27024.17|26904.17|27018.95|26898.95|10
1636476240000|2021-11-09 16:44:00|27023.77|26903.77|27027.99|26907.99|27027.99|26907.99|27023.71|26903.71|10
1636476250000|2021-11-09 16:44:10|27028.71|26908.71|27025.7|26905.7|27028.71|26908.71|27025.65|26905.65|10
1636476260000|2021-11-09 16:44:20|27025.11|26905.11|27020.99|26900.99|27027.63|26907.63|27020.99|26900.99|10
1636476270000|2021-11-09 16:44:30|27021.24|26901.24|27017.74|26897.74|27021.24|26901.24|27017.74|26897.74|10
1636476280000|2021-11-09 16:44:40|27016.76|26896.76|27012.17|26892.17|27016.76|26896.76|27011.74|26891.74|10
1636476290000|2021-11-09 16:44:50|27011.94|26891.94|27010.63|26890.63|27013.47|26893.47|27009.9|26889.9|10
1636476300000|2021-11-09 16:45:00|27010.66|26890.66|27010.3|26890.3|27010.76|26890.76|27009.75|26889.75|10
1636476310000|2021-11-09 16:45:10|27010.98|26890.98|27012.76|26892.76|27013.06|26893.06|27010.52|26890.52|10
1636476320000|2021-11-09 16:45:20|27013.33|26893.33|27004.91|26884.91|27014.84|26894.84|27004.91|26884.91|10
1636476330000|2021-11-09 16:45:30|27005.15|26885.15|26997.4|26877.4|27005.65|26885.65|26997.4|26877.4|10
1636476340000|2021-11-09 16:45:40|26997.14|26877.14|26995.55|26875.55|26997.14|26877.14|26995|26875|10
1636476350000|2021-11-09 16:45:50|26996.27|26876.27|26998.95|26878.95|26998.95|26878.95|26996.03|26876.03|10
1636476360000|2021-11-09 16:46:00|26998.57|26878.57|26999.2|26879.2|27000.34|26880.34|26998.53|26878.53|10
1636476370000|2021-11-09 16:46:10|26998.54|26878.54|26990.82|26870.82|26998.54|26878.54|26990.16|26870.16|10
1636476380000|2021-11-09 16:46:20|26990.74|26870.74|26987.39|26867.39|26990.74|26870.74|26987.39|26867.39|10
1636476390000|2021-11-09 16:46:30|26987.4|26867.4|26981.71|26861.71|26988.24|26868.24|26981.71|26861.71|10
1636476400000|2021-11-09 16:46:40|26981.27|26861.27|26982.33|26862.33|26982.51|26862.51|26981.27|26861.27|10
1636476410000|2021-11-09 16:46:50|26982.69|26862.69|26986.14|26866.14|26986.95|26866.95|26982.32|26862.32|10
1636476420000|2021-11-09 16:47:00|26985.52|26865.52|26986.68|26866.68|26986.75|26866.75|26985.52|26865.52|10
1636476430000|2021-11-09 16:47:10|26986.98|26866.98|26979.89|26859.89|26986.98|26866.98|26979.89|26859.89|10
1636476440000|2021-11-09 16:47:20|26979.94|26859.94|26975.46|26855.46|26979.94|26859.94|26975.46|26855.46|10
1636476450000|2021-11-09 16:47:30|26976.09|26856.09|26973.95|26853.95|26976.09|26856.09|26973.95|26853.95|10
1636476460000|2021-11-09 16:47:40|26973.5|26853.5|26974.86|26854.86|26975.4|26855.4|26971.44|26851.44|10
1636476470000|2021-11-09 16:47:50|26975.24|26855.24|26975.44|26855.44|26977.46|26857.46|26975.22|26855.22|10
1636476480000|2021-11-09 16:48:00|26975.19|26855.19|26976.18|26856.18|26976.35|26856.35|26974.45|26854.45|10
1636476490000|2021-11-09 16:48:10|26975.67|26855.67|26974.49|26854.49|26976.79|26856.79|26974.49|26854.49|10
1636476500000|2021-11-09 16:48:20|26973.81|26853.81|26967.2|26847.2|26973.81|26853.81|26967.2|26847.2|10
1636476510000|2021-11-09 16:48:30|26967.15|26847.15|26965.48|26845.48|26967.15|26847.15|26963.95|26843.95|10
1636476520000|2021-11-09 16:48:40|26966.3|26846.3|26972.04|26852.04|26972.04|26852.04|26966.3|26846.3|10
1636476530000|2021-11-09 16:48:50|26970.84|26850.84|26969.37|26849.37|26972|26852|26968.97|26848.97|10
1636476540000|2021-11-09 16:49:00|26968.88|26848.88|26966.25|26846.25|26968.88|26848.88|26966.25|26846.25|10
1636476550000|2021-11-09 16:49:10|26966.2|26846.2|26963.93|26843.93|26966.2|26846.2|26963.47|26843.47|10
1636476560000|2021-11-09 16:49:20|26964.2|26844.2|26962.89|26842.89|26964.2|26844.2|26962.81|26842.81|9
1636476570000|2021-11-09 16:49:30|26962.82|26842.82|26958.21|26838.21|26962.82|26842.82|26958.21|26838.21|10
1636476580000|2021-11-09 16:49:40|26958.16|26838.16|26953.39|26833.39|26958.16|26838.16|26953.39|26833.39|9
1636476590000|2021-11-09 16:49:50|26954.12|26834.12|26949.9|26829.9|26954.63|26834.63|26949.9|26829.9|10
1636476600000|2021-11-09 16:50:00|26949.66|26829.66|26949.16|26829.16|26951.08|26831.08|26948.67|26828.67|10
1636476610000|2021-11-09 16:50:10|26949.29|26829.29|26949.73|26829.73|26949.73|26829.73|26947.47|26827.47|10
1636476620000|2021-11-09 16:50:20|26949.55|26829.55|26954.89|26834.89|26954.89|26834.89|26949.16|26829.16|9
1636476630000|2021-11-09 16:50:30|26954.83|26834.83|26953.67|26833.67|26955.48|26835.48|26953.53|26833.53|10
1636476640000|2021-11-09 16:50:40|26953.76|26833.76|26953.64|26833.64|26953.76|26833.76|26951.97|26831.97|10
1636476650000|2021-11-09 16:50:50|26953.39|26833.39|26955.33|26835.33|26956.43|26836.43|26953.39|26833.39|10
1636476660000|2021-11-09 16:51:00|26955.23|26835.23|26952.19|26832.19|26955.23|26835.23|26952.19|26832.19|10
1636476670000|2021-11-09 16:51:10|26951.87|26831.87|26947.54|26827.54|26951.87|26831.87|26946.98|26826.98|10
1636476680000|2021-11-09 16:51:20|26948.39|26828.39|26954.49|26834.49|26954.49|26834.49|26948.39|26828.39|9
1636476690000|2021-11-09 16:51:30|26949.4|26829.4|26957.06|26837.06|26957.06|26837.06|26949.12|26829.12|10
1636476700000|2021-11-09 16:51:40|26957.8|26837.8|26964.62|26844.62|26964.62|26844.62|26957.75|26837.75|10
1636476710000|2021-11-09 16:51:50|26964.77|26844.77|26972.15|26852.15|26972.15|26852.15|26964.77|26844.77|10
1636476720000|2021-11-09 16:52:00|26974.18|26854.18|26974.71|26854.71|26975.81|26855.81|26973.82|26853.82|10
1636476730000|2021-11-09 16:52:10|26974.56|26854.56|26975.3|26855.3|26975.3|26855.3|26973.99|26853.99|9
1636476740000|2021-11-09 16:52:20|26974.94|26854.94|26973.47|26853.47|26975.37|26855.37|26973.47|26853.47|9
1636476750000|2021-11-09 16:52:30|26973.72|26853.72|26974.45|26854.45|26974.7|26854.7|26973.72|26853.72|10
1636476760000|2021-11-09 16:52:40|26973.86|26853.86|26972.3|26852.3|26974.12|26854.12|26972.3|26852.3|10
1636476770000|2021-11-09 16:52:50|26972.71|26852.71|26969.83|26849.83|26973.35|26853.35|26969.83|26849.83|10
1636476780000|2021-11-09 16:53:00|26968.48|26848.48|26963.62|26843.62|26968.55|26848.55|26963.62|26843.62|9
1636476790000|2021-11-09 16:53:10|26962.81|26842.81|26958.77|26838.77|26963.44|26843.44|26958.77|26838.77|10
1636476800000|2021-11-09 16:53:20|26959.11|26839.11|26958.74|26838.74|26959.11|26839.11|26958.17|26838.17|10
1636476810000|2021-11-09 16:53:30|26956.43|26836.43|26950.96|26830.96|26956.43|26836.43|26950.35|26830.35|10
1636476820000|2021-11-09 16:53:40|26949.28|26829.28|26946.07|26826.07|26950.46|26830.46|26946.07|26826.07|10
1636476830000|2021-11-09 16:53:50|26945.27|26825.27|26942.62|26822.62|26945.69|26825.69|26942.31|26822.31|10
1636476840000|2021-11-09 16:54:00|26941.83|26821.83|26941.14|26821.14|26941.92|26821.92|26939.62|26819.62|10
1636476850000|2021-11-09 16:54:10|26940.78|26820.78|26936.48|26816.48|26940.78|26820.78|26936.17|26816.17|9
1636476860000|2021-11-09 16:54:20|26936.13|26816.13|26934.34|26814.34|26936.43|26816.43|26933.47|26813.47|10
1636476870000|2021-11-09 16:54:30|26934.18|26814.18|26939.36|26819.36|26939.36|26819.36|26933.99|26813.99|10
1636476880000|2021-11-09 16:54:40|26940.06|26820.06|26939.84|26819.84|26941.35|26821.35|26939.47|26819.47|10
1636476890000|2021-11-09 16:54:50|26940.8|26820.8|26940.28|26820.28|26940.8|26820.8|26937.98|26817.98|10
1636476900000|2021-11-09 16:55:00|26939.28|26819.28|26936.49|26816.49|26940.37|26820.37|26936.49|26816.49|10
1636476910000|2021-11-09 16:55:10|26936.02|26816.02|26933.71|26813.71|26936.26|26816.26|26933.71|26813.71|10
1636476920000|2021-11-09 16:55:20|26933.76|26813.76|26925.74|26805.74|26933.76|26813.76|26925.74|26805.74|10
1636476930000|2021-11-09 16:55:30|26925.77|26805.77|26918.45|26798.45|26925.77|26805.77|26918.35|26798.35|10
1636476940000|2021-11-09 16:55:40|26917.43|26797.43|26915.57|26795.57|26917.43|26797.43|26915.57|26795.57|10
1636476950000|2021-11-09 16:55:50|26915.21|26795.21|26909.09|26789.09|26915.21|26795.21|26908.65|26788.65|10
1636476960000|2021-11-09 16:56:00|26909.24|26789.24|26910.61|26790.61|26911.37|26791.37|26909.21|26789.21|10
1636476970000|2021-11-09 16:56:10|26910.65|26790.65|26909|26789|26910.65|26790.65|26908.59|26788.59|10
1636476980000|2021-11-09 16:56:20|26908.43|26788.43|26908.58|26788.58|26910.04|26790.04|26908.43|26788.43|10
1636476990000|2021-11-09 16:56:30|26908.24|26788.24|26900.59|26780.59|26908.58|26788.58|26900.59|26780.59|10
1636477000000|2021-11-09 16:56:40|26899.19|26779.19|26894.09|26774.09|26899.23|26779.23|26894.09|26774.09|10
1636477010000|2021-11-09 16:56:50|26893.58|26773.58|26888.05|26768.05|26893.58|26773.58|26888.05|26768.05|10
1636477020000|2021-11-09 16:57:00|26887.08|26767.08|26883.67|26763.67|26887.08|26767.08|26883.67|26763.67|10
1636477030000|2021-11-09 16:57:10|26883.29|26763.29|26883.39|26763.39|26884.81|26764.81|26881.88|26761.88|10
1636477040000|2021-11-09 16:57:20|26881.62|26761.62|26877.9|26757.9|26881.62|26761.62|26876.84|26756.84|10
1636477050000|2021-11-09 16:57:30|26877.94|26757.94|26877.19|26757.19|26878.3|26758.3|26876.67|26756.67|10
1636477060000|2021-11-09 16:57:40|26876.96|26756.96|26875.43|26755.43|26876.96|26756.96|26874.3|26754.3|10
1636477070000|2021-11-09 16:57:50|26875.05|26755.05|26875.19|26755.19|26875.31|26755.31|26873.7|26753.7|10
1636477080000|2021-11-09 16:58:00|26875.62|26755.62|26876.26|26756.26|26876.65|26756.65|26873.87|26753.87|10
1636477090000|2021-11-09 16:58:10|26876.04|26756.04|26873.89|26753.89|26876.04|26756.04|26873.35|26753.35|10
1636477100000|2021-11-09 16:58:20|26873.4|26753.4|26867.07|26747.07|26873.4|26753.4|26867.07|26747.07|10
1636477110000|2021-11-09 16:58:30|26867.1|26747.1|26861.81|26741.81|26867.1|26747.1|26861.81|26741.81|10
1636477120000|2021-11-09 16:58:40|26860.39|26740.39|26859.88|26739.88|26860.39|26740.39|26858.74|26738.74|10
1636477130000|2021-11-09 16:58:50|26859.57|26739.57|26860.3|26740.3|26861.12|26741.12|26859.21|26739.21|10
1636477140000|2021-11-09 16:59:00|26860.45|26740.45|26862.04|26742.04|26862.17|26742.17|26859.12|26739.12|10
1636477150000|2021-11-09 16:59:10|26862.17|26742.17|26871.15|26751.15|26871.15|26751.15|26862.17|26742.17|10
1636477160000|2021-11-09 16:59:20|26871.06|26751.06|26873.76|26753.76|26873.76|26753.76|26870.14|26750.14|10
1636477170000|2021-11-09 16:59:30|26873.86|26753.86|26873.9|26753.9|26875.8|26755.8|26873.86|26753.86|9
1636477180000|2021-11-09 16:59:40|26874.16|26754.16|26870.28|26750.28|26874.16|26754.16|26870.26|26750.26|9
1636477190000|2021-11-09 16:59:50|26870.21|26750.21|26867.95|26747.95|26872.37|26752.37|26867.95|26747.95|9
1636477200000|2021-11-09 17:00:00|26868.48|26748.48|26867.28|26747.28|26869.55|26749.55|26867.28|26747.28|10
1636477210000|2021-11-09 17:00:10|26866.43|26746.43|26869.16|26749.16|26869.16|26749.16|26865.71|26745.71|10
1636477220000|2021-11-09 17:00:20|26869.65|26749.65|26877.22|26757.22|26877.22|26757.22|26869.65|26749.65|10
1636477230000|2021-11-09 17:00:30|26876.28|26756.28|26880.25|26760.25|26880.38|26760.38|26876.28|26756.28|10
1636477240000|2021-11-09 17:00:40|26881.52|26761.52|26882.63|26762.63|26882.63|26762.63|26880.65|26760.65|10
1636477250000|2021-11-09 17:00:50|26883.7|26763.7|26893.54|26773.54|26893.54|26773.54|26883.7|26763.7|10
1636477260000|2021-11-09 17:01:00|26894.54|26774.54|26896.67|26776.67|26896.93|26776.93|26894.54|26774.54|9
1636477270000|2021-11-09 17:01:10|26898.46|26778.46|26900.85|26780.85|26900.94|26780.94|26897.69|26777.69|10
1636477280000|2021-11-09 17:01:20|26901.08|26781.08|26899.79|26779.79|26901.08|26781.08|26898.59|26778.59|10
1636477290000|2021-11-09 17:01:30|26909.75|26789.75|26902.94|26782.94|26909.75|26789.75|26902.94|26782.94|10
1636477300000|2021-11-09 17:01:40|26900.64|26780.64|26889.12|26769.12|26900.64|26780.64|26889.12|26769.12|10
1636477310000|2021-11-09 17:01:50|26887.51|26767.51|26884.27|26764.27|26888.38|26768.38|26884.27|26764.27|10
1636477320000|2021-11-09 17:02:00|26884.34|26764.34|26881.17|26761.17|26884.34|26764.34|26881.17|26761.17|10
1636477330000|2021-11-09 17:02:10|26880.63|26760.63|26870.19|26750.19|26880.63|26760.63|26870.19|26750.19|10
1636477340000|2021-11-09 17:02:20|26870.38|26750.38|26866.58|26746.58|26870.38|26750.38|26865.98|26745.98|10
1636477350000|2021-11-09 17:02:30|26865.61|26745.61|26857.56|26737.56|26865.61|26745.61|26857.56|26737.56|10
1636477360000|2021-11-09 17:02:40|26857.29|26737.29|26842.2|26722.2|26857.29|26737.29|26842.2|26722.2|10
1636477370000|2021-11-09 17:02:50|26836.78|26716.78|26831.87|26711.87|26836.78|26716.78|26831.29|26711.29|10
1636477380000|2021-11-09 17:03:00|26831.89|26711.89|26834.13|26714.13|26835.2|26715.2|26831.89|26711.89|10
1636477390000|2021-11-09 17:03:10|26834.84|26714.84|26835.44|26715.44|26837.15|26717.15|26833.9|26713.9|9
1636477400000|2021-11-09 17:03:20|26835.79|26715.79|26823.15|26703.15|26835.79|26715.79|26821.97|26701.97|10
1636477410000|2021-11-09 17:03:30|26823.5|26703.5|26824.74|26704.74|26824.78|26704.78|26823.44|26703.44|10
1636477420000|2021-11-09 17:03:40|26824.34|26704.34|26822.59|26702.59|26824.34|26704.34|26821.68|26701.68|10
1636477430000|2021-11-09 17:03:50|26820.38|26700.38|26813.6|26693.6|26820.38|26700.38|26813.6|26693.6|10
1636477440000|2021-11-09 17:04:00|26813.41|26693.41|26807.4|26687.4|26813.41|26693.41|26807.4|26687.4|10
1636477450000|2021-11-09 17:04:10|26806.43|26686.43|26793.43|26673.43|26806.43|26686.43|26793.43|26673.43|10
1636477460000|2021-11-09 17:04:20|26790.44|26670.44|26789.27|26669.27|26791.01|26671.01|26788.6|26668.6|10
1636477470000|2021-11-09 17:04:30|26789.35|26669.35|26785.18|26665.18|26789.35|26669.35|26783.91|26663.91|9
1636477480000|2021-11-09 17:04:40|26784.62|26664.62|26782.1|26662.1|26787.51|26667.51|26780.1|26660.1|10
1636477490000|2021-11-09 17:04:50|26783.66|26663.66|26788.07|26668.07|26788.75|26668.75|26783.66|26663.66|10
1636477500000|2021-11-09 17:05:00|26788.42|26668.42|26788.75|26668.75|26790.28|26670.28|26788.21|26668.21|10
1636477510000|2021-11-09 17:05:10|26788.91|26668.91|26787.08|26667.08|26789.3|26669.3|26786.84|26666.84|10
1636477520000|2021-11-09 17:05:20|26787.41|26667.41|26793.49|26673.49|26793.49|26673.49|26786.89|26666.89|10
1636477530000|2021-11-09 17:05:30|26793.38|26673.38|26799.55|26679.55|26799.55|26679.55|26793.38|26673.38|10
1636477540000|2021-11-09 17:05:40|26800.61|26680.61|26794.43|26674.43|26801.77|26681.77|26794.43|26674.43|10
1636477550000|2021-11-09 17:05:50|26794.42|26674.42|26785.54|26665.54|26794.42|26674.42|26785.54|26665.54|10
1636477560000|2021-11-09 17:06:00|26786.07|26666.07|26775.52|26655.52|26786.07|26666.07|26775.52|26655.52|10
1636477570000|2021-11-09 17:06:10|26775.47|26655.47|26771.4|26651.4|26776.18|26656.18|26771.4|26651.4|10
1636477580000|2021-11-09 17:06:20|26769.87|26649.87|26767.65|26647.65|26770.41|26650.41|26766.99|26646.99|10
1636477590000|2021-11-09 17:06:30|26767.2|26647.2|26764.98|26644.98|26767.52|26647.52|26763.27|26643.27|10
1636477600000|2021-11-09 17:06:40|26764.44|26644.44|26759.99|26639.99|26764.44|26644.44|26759.74|26639.74|10
1636477610000|2021-11-09 17:06:50|26760.21|26640.21|26759.31|26639.31|26760.21|26640.21|26758.29|26638.29|10
1636477620000|2021-11-09 17:07:00|26758.73|26638.73|26755.87|26635.87|26759.58|26639.58|26754.2|26634.2|10
1636477630000|2021-11-09 17:07:10|26757.05|26637.05|26750.04|26630.04|26757.05|26637.05|26750.04|26630.04|10
1636477640000|2021-11-09 17:07:20|26749.32|26629.32|26743.45|26623.45|26749.32|26629.32|26742.03|26622.03|10
1636477650000|2021-11-09 17:07:30|26742.57|26622.57|26731.98|26611.98|26742.57|26622.57|26731.84|26611.84|10
1636477660000|2021-11-09 17:07:40|26732.84|26612.84|26723.29|26603.29|26732.84|26612.84|26722.9|26602.9|10
1636477670000|2021-11-09 17:07:50|26721.75|26601.75|26721.03|26601.03|26722.05|26602.05|26719.45|26599.45|10
1636477680000|2021-11-09 17:08:00|26718.54|26598.54|26706.01|26586.01|26719.13|26599.13|26706.01|26586.01|9
1636477690000|2021-11-09 17:08:10|26704.58|26584.58|26688.86|26568.86|26704.58|26584.58|26688.86|26568.86|10
1636477700000|2021-11-09 17:08:20|26685.86|26565.86|26666.78|26546.78|26687.52|26567.52|26659.78|26539.78|10
1636477710000|2021-11-09 17:08:30|26667.39|26547.39|26682.97|26562.97|26682.97|26562.97|26667.39|26547.39|10
1636477720000|2021-11-09 17:08:40|26681.03|26561.03|26678.63|26558.63|26681.03|26561.03|26676.2|26556.2|10
1636477730000|2021-11-09 17:08:50|26680.07|26560.07|26691.41|26571.41|26691.41|26571.41|26679.03|26559.03|10
1636477740000|2021-11-09 17:09:00|26692.69|26572.69|26712.75|26592.75|26712.75|26592.75|26692.69|26572.69|10
1636477750000|2021-11-09 17:09:10|26714.22|26594.22|26723.8|26603.8|26723.8|26603.8|26713.94|26593.94|10
1636477760000|2021-11-09 17:09:20|26726.18|26606.18|26727.24|26607.24|26727.5|26607.5|26725.62|26605.62|10
1636477770000|2021-11-09 17:09:30|26726.91|26606.91|26746.18|26626.18|26746.18|26626.18|26726.91|26606.91|10
1636477780000|2021-11-09 17:09:40|26745.97|26625.97|26752.27|26632.27|26752.27|26632.27|26744.02|26624.02|10
1636477790000|2021-11-09 17:09:50|26753.19|26633.19|26747.04|26627.04|26753.99|26633.99|26747.04|26627.04|10
1636477800000|2021-11-09 17:10:00|26748|26628|26758.21|26638.21|26758.21|26638.21|26747.68|26627.68|10
1636477810000|2021-11-09 17:10:10|26758.4|26638.4|26758.27|26638.27|26761.57|26641.57|26757.95|26637.95|10
1636477820000|2021-11-09 17:10:20|26757.46|26637.46|26756.5|26636.5|26763.39|26643.39|26756.5|26636.5|10
1636477830000|2021-11-09 17:10:30|26753.81|26633.81|26742.88|26622.88|26753.88|26633.88|26742.88|26622.88|10
1636477840000|2021-11-09 17:10:40|26740.92|26620.92|26739.47|26619.47|26743.35|26623.35|26739.47|26619.47|9
1636477850000|2021-11-09 17:10:50|26737.73|26617.73|26736.54|26616.54|26737.73|26617.73|26734.03|26614.03|10
1636477860000|2021-11-09 17:11:00|26737.88|26617.88|26754.53|26634.53|26754.53|26634.53|26737.88|26617.88|10
1636477870000|2021-11-09 17:11:10|26754.8|26634.8|26767.27|26647.27|26767.27|26647.27|26754.8|26634.8|10
1636477880000|2021-11-09 17:11:20|26769.46|26649.46|26776.12|26656.12|26776.12|26656.12|26769.46|26649.46|9
1636477890000|2021-11-09 17:11:30|26776.56|26656.56|26779.37|26659.37|26779.37|26659.37|26776.56|26656.56|10
1636477900000|2021-11-09 17:11:40|26778.62|26658.62|26777.21|26657.21|26778.62|26658.62|26776.65|26656.65|10
1636477910000|2021-11-09 17:11:50|26776.43|26656.43|26769.94|26649.94|26776.61|26656.61|26769.94|26649.94|10
1636477920000|2021-11-09 17:12:00|26769.96|26649.96|26761.69|26641.69|26769.96|26649.96|26760.48|26640.48|10
1636477930000|2021-11-09 17:12:10|26760.55|26640.55|26755.06|26635.06|26760.55|26640.55|26755.06|26635.06|10
1636477940000|2021-11-09 17:12:20|26756.1|26636.1|26754.31|26634.31|26758.03|26638.03|26754.31|26634.31|10
1636477950000|2021-11-09 17:12:30|26754.24|26634.24|26754.34|26634.34|26754.92|26634.92|26754.07|26634.07|10
1636477960000|2021-11-09 17:12:40|26753.8|26633.8|26755.23|26635.23|26755.23|26635.23|26753.36|26633.36|10
1636477970000|2021-11-09 17:12:50|26752.51|26632.51|26747.99|26627.99|26752.8|26632.8|26747.99|26627.99|10
1636477980000|2021-11-09 17:13:00|26747.69|26627.69|26739.14|26619.14|26748.08|26628.08|26739.14|26619.14|10
1636477990000|2021-11-09 17:13:10|26736.34|26616.34|26728.54|26608.54|26736.34|26616.34|26728.54|26608.54|10
1636478000000|2021-11-09 17:13:20|26728.92|26608.92|26722.95|26602.95|26729.3|26609.3|26722.91|26602.91|10
1636478010000|2021-11-09 17:13:30|26720.47|26600.47|26717.23|26597.23|26721.02|26601.02|26717.23|26597.23|10
1636478020000|2021-11-09 17:13:40|26716.81|26596.81|26718.46|26598.46|26721.66|26601.66|26716.81|26596.81|10
1636478030000|2021-11-09 17:13:50|26718.6|26598.6|26718.23|26598.23|26718.7|26598.7|26717.27|26597.27|10
1636478040000|2021-11-09 17:14:00|26719.38|26599.38|26718.9|26598.9|26719.51|26599.51|26718.9|26598.9|10
1636478050000|2021-11-09 17:14:10|26718.31|26598.31|26717.41|26597.41|26718.31|26598.31|26715.95|26595.95|10
1636478060000|2021-11-09 17:14:20|26718.96|26598.96|26716.68|26596.68|26720.21|26600.21|26715.79|26595.79|10
1636478070000|2021-11-09 17:14:30|26716.79|26596.79|26722.21|26602.21|26722.29|26602.29|26716.79|26596.79|10
1636478080000|2021-11-09 17:14:40|26723.67|26603.67|26725.63|26605.63|26727.36|26607.36|26723.67|26603.67|10
1636478090000|2021-11-09 17:14:50|26725.1|26605.1|26710.2|26590.2|26725.1|26605.1|26710.2|26590.2|10
1636478100000|2021-11-09 17:15:00|26708.65|26588.65|26703.4|26583.4|26708.65|26588.65|26703.4|26583.4|10
1636478110000|2021-11-09 17:15:10|26703.31|26583.31|26703.91|26583.91|26703.91|26583.91|26701.62|26581.62|10
1636478120000|2021-11-09 17:15:20|26703.82|26583.82|26707.31|26587.31|26707.47|26587.47|26703.82|26583.82|10
1636478130000|2021-11-09 17:15:30|26705.79|26585.79|26700.19|26580.19|26705.79|26585.79|26700.19|26580.19|10
1636478140000|2021-11-09 17:15:40|26700.78|26580.78|26695.91|26575.91|26700.78|26580.78|26695.91|26575.91|10
1636478150000|2021-11-09 17:15:50|26696.43|26576.43|26702.69|26582.69|26702.69|26582.69|26696.43|26576.43|10
1636478160000|2021-11-09 17:16:00|26704.05|26584.05|26710.77|26590.77|26710.88|26590.88|26704.03|26584.03|10
1636478170000|2021-11-09 17:16:10|26711.31|26591.31|26718.09|26598.09|26718.09|26598.09|26711.31|26591.31|10
1636478180000|2021-11-09 17:16:20|26718.7|26598.7|26732.91|26612.91|26733.8|26613.8|26718.7|26598.7|10
1636478190000|2021-11-09 17:16:30|26733.8|26613.8|26731.33|26611.33|26736.74|26616.74|26731.33|26611.33|10
1636478200000|2021-11-09 17:16:40|26730.77|26610.77|26725.77|26605.77|26730.77|26610.77|26725.77|26605.77|10
1636478210000|2021-11-09 17:16:50|26725.09|26605.09|26720.74|26600.74|26725.09|26605.09|26720.74|26600.74|10
1636478220000|2021-11-09 17:17:00|26719.63|26599.63|26712.53|26592.53|26719.81|26599.81|26712.53|26592.53|10
1636478230000|2021-11-09 17:17:10|26711.56|26591.56|26702.26|26582.26|26711.56|26591.56|26702.26|26582.26|10
1636478240000|2021-11-09 17:17:20|26700.14|26580.14|26694.63|26574.63|26700.14|26580.14|26692.75|26572.75|10
1636478250000|2021-11-09 17:17:30|26695.22|26575.22|26700.97|26580.97|26705.53|26585.53|26695.22|26575.22|10
1636478260000|2021-11-09 17:17:40|26701.48|26581.48|26711.59|26591.59|26711.59|26591.59|26700.59|26580.59|10
1636478270000|2021-11-09 17:17:50|26713.7|26593.7|26723.57|26603.57|26723.57|26603.57|26713.09|26593.09|10
1636478280000|2021-11-09 17:18:00|26723.59|26603.59|26729.2|26609.2|26729.2|26609.2|26723.59|26603.59|10
1636478290000|2021-11-09 17:18:10|26731.22|26611.22|26732.64|26612.64|26733.95|26613.95|26731.22|26611.22|10
1636478300000|2021-11-09 17:18:20|26732.93|26612.93|26736.87|26616.87|26736.87|26616.87|26732.93|26612.93|10
1636478310000|2021-11-09 17:18:30|26738.1|26618.1|26734.38|26614.38|26738.67|26618.67|26734.38|26614.38|10
1636478320000|2021-11-09 17:18:40|26733.92|26613.92|26735.14|26615.14|26736.09|26616.09|26733.92|26613.92|9
1636478330000|2021-11-09 17:18:50|26732.66|26612.66|26722.71|26602.71|26733.15|26613.15|26722.71|26602.71|10
1636478340000|2021-11-09 17:19:00|26721.71|26601.71|26714.2|26594.2|26721.76|26601.76|26714.2|26594.2|10
1636478350000|2021-11-09 17:19:10|26713.14|26593.14|26706.61|26586.61|26713.14|26593.14|26706.61|26586.61|10
1636478360000|2021-11-09 17:19:20|26704.71|26584.71|26700.39|26580.39|26704.71|26584.71|26699.76|26579.76|10
1636478370000|2021-11-09 17:19:30|26702.11|26582.11|26704.68|26584.68|26704.68|26584.68|26701.9|26581.9|10
1636478380000|2021-11-09 17:19:40|26704.97|26584.97|26715.27|26595.27|26715.27|26595.27|26704.97|26584.97|10
1636478390000|2021-11-09 17:19:50|26714.87|26594.87|26725.88|26605.88|26725.88|26605.88|26714.87|26594.87|10
1636478400000|2021-11-09 17:20:00|26727.54|26607.54|26732.15|26612.15|26734.84|26614.84|26727.54|26607.54|10
1636478410000|2021-11-09 17:20:10|26733.74|26613.74|26746.46|26626.46|26746.46|26626.46|26733.18|26613.18|10
1636478420000|2021-11-09 17:20:20|26745.94|26625.94|26753.12|26633.12|26753.12|26633.12|26745.94|26625.94|10
1636478430000|2021-11-09 17:20:30|26752.85|26632.85|26750.58|26630.58|26756.29|26636.29|26750.58|26630.58|10
1636478440000|2021-11-09 17:20:40|26749.76|26629.76|26742.92|26622.92|26749.76|26629.76|26742.76|26622.76|10
1636478450000|2021-11-09 17:20:50|26744.59|26624.59|26747.54|26627.54|26747.54|26627.54|26744.59|26624.59|10
1636478460000|2021-11-09 17:21:00|26745.39|26625.39|26743.01|26623.01|26746.21|26626.21|26742.93|26622.93|10
1636478470000|2021-11-09 17:21:10|26743.13|26623.13|26743.55|26623.55|26743.55|26623.55|26739.76|26619.76|10
1636478480000|2021-11-09 17:21:20|26744.31|26624.31|26743.2|26623.2|26744.76|26624.76|26742.78|26622.78|9
1636478490000|2021-11-09 17:21:30|26742.63|26622.63|26744.93|26624.93|26744.93|26624.93|26742.38|26622.38|10
1636478500000|2021-11-09 17:21:40|26745.18|26625.18|26750.48|26630.48|26750.72|26630.72|26745.18|26625.18|10
1636478510000|2021-11-09 17:21:50|26749.71|26629.71|26752.3|26632.3|26752.97|26632.97|26749.71|26629.71|10
1636478520000|2021-11-09 17:22:00|26751.96|26631.96|26757.04|26637.04|26757.04|26637.04|26751.47|26631.47|10
1636478530000|2021-11-09 17:22:10|26757.14|26637.14|26758.35|26638.35|26759.42|26639.42|26755.99|26635.99|10
1636478540000|2021-11-09 17:22:20|26759.6|26639.6|26760.38|26640.38|26760.43|26640.43|26759.13|26639.13|10
1636478550000|2021-11-09 17:22:30|26760.43|26640.43|26761.95|26641.95|26761.95|26641.95|26760.4|26640.4|10
1636478560000|2021-11-09 17:22:40|26762.81|26642.81|26765.48|26645.48|26765.74|26645.74|26762.81|26642.81|10
1636478570000|2021-11-09 17:22:50|26767.28|26647.28|26764|26644|26767.28|26647.28|26763.5|26643.5|10
1636478580000|2021-11-09 17:23:00|26764.17|26644.17|26760.93|26640.93|26765.34|26645.34|26760.93|26640.93|10
1636478590000|2021-11-09 17:23:10|26758.71|26638.71|26758.08|26638.08|26758.71|26638.71|26755|26635|10
1636478600000|2021-11-09 17:23:20|26758.44|26638.44|26761.67|26641.67|26761.76|26641.76|26758.44|26638.44|10
1636478610000|2021-11-09 17:23:30|26761.71|26641.71|26766.78|26646.78|26768.3|26648.3|26761.71|26641.71|10
1636478620000|2021-11-09 17:23:40|26766.72|26646.72|26766.5|26646.5|26767.6|26647.6|26766.5|26646.5|10
1636478630000|2021-11-09 17:23:50|26768.56|26648.56|26769.11|26649.11|26770.15|26650.15|26766.72|26646.72|10
1636478640000|2021-11-09 17:24:00|26769.07|26649.07|26767.16|26647.16|26769.07|26649.07|26766.68|26646.68|10
1636478650000|2021-11-09 17:24:10|26767.24|26647.24|26769.75|26649.75|26770.48|26650.48|26767.24|26647.24|10
1636478660000|2021-11-09 17:24:20|26769.62|26649.62|26769.5|26649.5|26771.38|26651.38|26768.86|26648.86|10
1636478670000|2021-11-09 17:24:30|26769.33|26649.33|26764.11|26644.11|26769.35|26649.35|26764.11|26644.11|10
1636478680000|2021-11-09 17:24:40|26763.31|26643.31|26765.61|26645.61|26766.35|26646.35|26763.31|26643.31|9
1636478690000|2021-11-09 17:24:50|26765.68|26645.68|26761.4|26641.4|26765.68|26645.68|26761.4|26641.4|10
1636478700000|2021-11-09 17:25:00|26759.92|26639.92|26763.22|26643.22|26763.22|26643.22|26759.92|26639.92|10
1636478710000|2021-11-09 17:25:10|26763.47|26643.47|26766.05|26646.05|26766.05|26646.05|26763.47|26643.47|10
1636478720000|2021-11-09 17:25:20|26765.55|26645.55|26767.03|26647.03|26769.39|26649.39|26765.55|26645.55|9
1636478730000|2021-11-09 17:25:30|26767.36|26647.36|26766.33|26646.33|26767.36|26647.36|26764.54|26644.54|10
1636478740000|2021-11-09 17:25:40|26767.87|26647.87|26766.81|26646.81|26767.87|26647.87|26765.56|26645.56|9
1636478750000|2021-11-09 17:25:50|26765.54|26645.54|26769.75|26649.75|26769.75|26649.75|26765.49|26645.49|10
1636478760000|2021-11-09 17:26:00|26769.46|26649.46|26770.98|26650.98|26770.98|26650.98|26769.46|26649.46|10
1636478770000|2021-11-09 17:26:10|26769.74|26649.74|26767.45|26647.45|26769.74|26649.74|26767.42|26647.42|10
1636478780000|2021-11-09 17:26:20|26767.48|26647.48|26769.22|26649.22|26769.22|26649.22|26766.74|26646.74|10
1636478790000|2021-11-09 17:26:30|26770.07|26650.07|26771.54|26651.54|26772.61|26652.61|26769.81|26649.81|10
1636478800000|2021-11-09 17:26:40|26771.31|26651.31|26770.44|26650.44|26771.31|26651.31|26770.01|26650.01|9
1636478810000|2021-11-09 17:26:50|26770.1|26650.1|26770.67|26650.67|26771.04|26651.04|26770.1|26650.1|10
1636478820000|2021-11-09 17:27:00|26770.88|26650.88|26771.05|26651.05|26771.05|26651.05|26769.94|26649.94|10
1636478830000|2021-11-09 17:27:10|26771.81|26651.81|26775.25|26655.25|26775.25|26655.25|26771.81|26651.81|10
1636478840000|2021-11-09 17:27:20|26775.14|26655.14|26776.59|26656.59|26777.36|26657.36|26775.14|26655.14|9
1636478850000|2021-11-09 17:27:30|26776.96|26656.96|26780.12|26660.12|26780.12|26660.12|26776.5|26656.5|10
1636478860000|2021-11-09 17:27:40|26781.39|26661.39|26780.97|26660.97|26782.48|26662.48|26780.65|26660.65|10
1636478870000|2021-11-09 17:27:50|26780.91|26660.91|26780.42|26660.42|26780.91|26660.91|26780.12|26660.12|9
1636478880000|2021-11-09 17:28:00|26778.42|26658.42|26773.04|26653.04|26778.42|26658.42|26773.04|26653.04|10
1636478890000|2021-11-09 17:28:10|26773.19|26653.19|26767.26|26647.26|26773.19|26653.19|26767.26|26647.26|10
1636478900000|2021-11-09 17:28:20|26766.5|26646.5|26762.38|26642.38|26767.08|26647.08|26762.38|26642.38|10
1636478910000|2021-11-09 17:28:30|26761.39|26641.39|26759.56|26639.56|26761.39|26641.39|26758.76|26638.76|9
1636478920000|2021-11-09 17:28:40|26759.55|26639.55|26761.07|26641.07|26762.05|26642.05|26758.17|26638.17|10
1636478930000|2021-11-09 17:28:50|26761.16|26641.16|26760.39|26640.39|26761.98|26641.98|26759.66|26639.66|10
1636478940000|2021-11-09 17:29:00|26759.67|26639.67|26757.05|26637.05|26760.19|26640.19|26757.05|26637.05|10
1636478950000|2021-11-09 17:29:10|26756.27|26636.27|26752.32|26632.32|26757|26637|26752.32|26632.32|10
1636478960000|2021-11-09 17:29:20|26753.57|26633.57|26765.56|26645.56|26765.56|26645.56|26753.57|26633.57|10
1636478970000|2021-11-09 17:29:30|26767.12|26647.12|26774.96|26654.96|26774.96|26654.96|26766.38|26646.38|10
1636478980000|2021-11-09 17:29:40|26774.77|26654.77|26776.12|26656.12|26778.42|26658.42|26774.32|26654.32|10
1636478990000|2021-11-09 17:29:50|26774.67|26654.67|26773.35|26653.35|26774.67|26654.67|26772.81|26652.81|10
1636479000000|2021-11-09 17:30:00|26773.93|26653.93|26769.9|26649.9|26773.93|26653.93|26769.9|26649.9|10
1636479010000|2021-11-09 17:30:10|26769.66|26649.66|26766.06|26646.06|26769.66|26649.66|26765.6|26645.6|10
1636479020000|2021-11-09 17:30:20|26765.65|26645.65|26764.77|26644.77|26765.87|26645.87|26764.77|26644.77|10
1636479030000|2021-11-09 17:30:30|26765.8|26645.8|26760.95|26640.95|26765.8|26645.8|26760.95|26640.95|10
1636479040000|2021-11-09 17:30:40|26761.98|26641.98|26763.16|26643.16|26763.16|26643.16|26761.72|26641.72|10
1636479050000|2021-11-09 17:30:50|26764.26|26644.26|26766.32|26646.32|26766.68|26646.68|26764.16|26644.16|10
1636479060000|2021-11-09 17:31:00|26767.58|26647.58|26773.41|26653.41|26773.41|26653.41|26767.08|26647.08|10
1636479070000|2021-11-09 17:31:10|26772.64|26652.64|26778.23|26658.23|26778.23|26658.23|26772.64|26652.64|10
1636479080000|2021-11-09 17:31:20|26779.71|26659.71|26780|26660|26781.77|26661.77|26779.71|26659.71|10
1636479090000|2021-11-09 17:31:30|26779.66|26659.66|26779.9|26659.9|26780.29|26660.29|26779.45|26659.45|10
1636479100000|2021-11-09 17:31:40|26780.13|26660.13|26784.6|26664.6|26784.6|26664.6|26779.82|26659.82|10
1636479110000|2021-11-09 17:31:50|26784.11|26664.11|26786.12|26666.12|26786.24|26666.24|26783.26|26663.26|10
1636479120000|2021-11-09 17:32:00|26786.3|26666.3|26787.8|26667.8|26787.8|26667.8|26785.63|26665.63|10
1636479130000|2021-11-09 17:32:10|26788.63|26668.63|26788.47|26668.47|26788.92|26668.92|26787.28|26667.28|10
1636479140000|2021-11-09 17:32:20|26788.17|26668.17|26789.44|26669.44|26789.8|26669.8|26787.65|26667.65|10
1636479150000|2021-11-09 17:32:30|26789.5|26669.5|26793.48|26673.48|26793.48|26673.48|26789.5|26669.5|10
1636479160000|2021-11-09 17:32:40|26793.96|26673.96|26795.95|26675.95|26796.11|26676.11|26793.96|26673.96|10
1636479170000|2021-11-09 17:32:50|26796.89|26676.89|26796.29|26676.29|26797.28|26677.28|26795.48|26675.48|10
1636479180000|2021-11-09 17:33:00|26796.51|26676.51|26798.87|26678.87|26799.45|26679.45|26796.16|26676.16|10
1636479190000|2021-11-09 17:33:10|26798.93|26678.93|26799.89|26679.89|26799.95|26679.95|26798.93|26678.93|10
1636479200000|2021-11-09 17:33:20|26799.55|26679.55|26802.26|26682.26|26802.26|26682.26|26799.27|26679.27|10
1636479210000|2021-11-09 17:33:30|26802.14|26682.14|26802.15|26682.15|26802.73|26682.73|26801.23|26681.23|10
1636479220000|2021-11-09 17:33:40|26800.21|26680.21|26804.13|26684.13|26804.13|26684.13|26799.78|26679.78|8
1636479230000|2021-11-09 17:33:50|26805.41|26685.41|26812.27|26692.27|26812.71|26692.71|26805.41|26685.41|10
1636479240000|2021-11-09 17:34:00|26812.8|26692.8|26810.94|26690.94|26812.93|26692.93|26810.94|26690.94|10
1636479250000|2021-11-09 17:34:10|26810.69|26690.69|26812.68|26692.68|26813.1|26693.1|26810.03|26690.03|10
1636479260000|2021-11-09 17:34:20|26814.74|26694.74|26815.48|26695.48|26816.18|26696.18|26814.74|26694.74|10
1636479270000|2021-11-09 17:34:30|26816.08|26696.08|26820.28|26700.28|26820.87|26700.87|26816.08|26696.08|10
1636479280000|2021-11-09 17:34:40|26820.89|26700.89|26820.44|26700.44|26822.15|26702.15|26818.35|26698.35|10
1636479290000|2021-11-09 17:34:50|26820.49|26700.49|26821.14|26701.14|26821.14|26701.14|26819.09|26699.09|10
1636479300000|2021-11-09 17:35:00|26821.56|26701.56|26821.03|26701.03|26822.82|26702.82|26821.03|26701.03|10
1636479310000|2021-11-09 17:35:10|26821.41|26701.41|26818.74|26698.74|26821.64|26701.64|26818.74|26698.74|10
1636479320000|2021-11-09 17:35:20|26819.71|26699.71|26819.65|26699.65|26820.19|26700.19|26818.92|26698.92|10
1636479330000|2021-11-09 17:35:30|26819.52|26699.52|26819.65|26699.65|26820.37|26700.37|26818.32|26698.32|10
1636479340000|2021-11-09 17:35:40|26819.2|26699.2|26818.76|26698.76|26819.45|26699.45|26817.77|26697.77|9
1636479350000|2021-11-09 17:35:50|26819.21|26699.21|26821.55|26701.55|26822.38|26702.38|26819.21|26699.21|10
1636479360000|2021-11-09 17:36:00|26820.82|26700.82|26823.37|26703.37|26823.37|26703.37|26820|26700|10
1636479370000|2021-11-09 17:36:10|26823.27|26703.27|26823.58|26703.58|26823.98|26703.98|26822.5|26702.5|10
1636479380000|2021-11-09 17:36:20|26823.75|26703.75|26824.51|26704.51|26824.83|26704.83|26822.22|26702.22|9
1636479390000|2021-11-09 17:36:30|26824.76|26704.76|26826.7|26706.7|26826.7|26706.7|26824.76|26704.76|10
1636479400000|2021-11-09 17:36:40|26827.5|26707.5|26831.24|26711.24|26831.88|26711.88|26827.5|26707.5|10
1636479410000|2021-11-09 17:36:50|26833.56|26713.56|26834.17|26714.17|26834.17|26714.17|26830.67|26710.67|10
1636479420000|2021-11-09 17:37:00|26832.48|26712.48|26831.97|26711.97|26832.48|26712.48|26831.64|26711.64|9
1636479430000|2021-11-09 17:37:10|26831.79|26711.79|26835|26715|26836.53|26716.53|26831.79|26711.79|10
1636479440000|2021-11-09 17:37:20|26834.21|26714.21|26835.95|26715.95|26835.95|26715.95|26834.15|26714.15|10
1636479450000|2021-11-09 17:37:30|26835.35|26715.35|26837.41|26717.41|26837.41|26717.41|26835.35|26715.35|10
1636479460000|2021-11-09 17:37:40|26838.7|26718.7|26841.23|26721.23|26841.52|26721.52|26838.7|26718.7|10
1636479470000|2021-11-09 17:37:50|26841.65|26721.65|26838.53|26718.53|26841.65|26721.65|26838.11|26718.11|9
1636479480000|2021-11-09 17:38:00|26838.28|26718.28|26841.8|26721.8|26841.8|26721.8|26838.28|26718.28|10
1636479490000|2021-11-09 17:38:10|26841.21|26721.21|26841.3|26721.3|26842.38|26722.38|26841.14|26721.14|10
1636479500000|2021-11-09 17:38:20|26840.88|26720.88|26840.72|26720.72|26843.47|26723.47|26840.02|26720.02|10
1636479510000|2021-11-09 17:38:30|26840.8|26720.8|26844.99|26724.99|26846.67|26726.67|26840.8|26720.8|10
1636479520000|2021-11-09 17:38:40|26844.7|26724.7|26846.53|26726.53|26846.53|26726.53|26843.94|26723.94|10
1636479530000|2021-11-09 17:38:50|26847.44|26727.44|26852.77|26732.77|26852.77|26732.77|26847.36|26727.36|10
1636479540000|2021-11-09 17:39:00|26851.96|26731.96|26851|26731|26853.42|26733.42|26850.59|26730.59|10
1636479550000|2021-11-09 17:39:10|26850.15|26730.15|26851.88|26731.88|26851.88|26731.88|26849.08|26729.08|10
1636479560000|2021-11-09 17:39:20|26853.3|26733.3|26861.16|26741.16|26862.17|26742.17|26853.3|26733.3|10
1636479570000|2021-11-09 17:39:30|26860.92|26740.92|26864.54|26744.54|26864.79|26744.79|26860.92|26740.92|10
1636479580000|2021-11-09 17:39:40|26864.61|26744.61|26868.79|26748.79|26868.79|26748.79|26863.66|26743.66|10
1636479590000|2021-11-09 17:39:50|26868.34|26748.34|26878.1|26758.1|26878.1|26758.1|26868.34|26748.34|10
1636479600000|2021-11-09 17:40:00|26880.72|26760.72|26885.46|26765.46|26886.34|26766.34|26880.72|26760.72|10
1636479610000|2021-11-09 17:40:10|26886.01|26766.01|26884.21|26764.21|26886.71|26766.71|26884.21|26764.21|10
1636479620000|2021-11-09 17:40:20|26884.79|26764.79|26883.63|26763.63|26885.69|26765.69|26883.63|26763.63|9
1636479630000|2021-11-09 17:40:30|26884.82|26764.82|26880.44|26760.44|26884.82|26764.82|26880.44|26760.44|10
1636479640000|2021-11-09 17:40:40|26880.02|26760.02|26876.85|26756.85|26880.4|26760.4|26875.99|26755.99|10
1636479650000|2021-11-09 17:40:50|26877.02|26757.02|26879.11|26759.11|26879.44|26759.44|26877.02|26757.02|10
1636479660000|2021-11-09 17:41:00|26878.94|26758.94|26881.87|26761.87|26881.96|26761.96|26878.94|26758.94|10
1636479670000|2021-11-09 17:41:10|26883.76|26763.76|26883.95|26763.95|26884.63|26764.63|26883.47|26763.47|9
1636479680000|2021-11-09 17:41:20|26884.14|26764.14|26884.25|26764.25|26885.29|26765.29|26882.85|26762.85|10
1636479690000|2021-11-09 17:41:30|26883.85|26763.85|26882.64|26762.64|26885.35|26765.35|26882.56|26762.56|10
1636479700000|2021-11-09 17:41:40|26882.44|26762.44|26881.9|26761.9|26882.71|26762.71|26881.6|26761.6|10
1636479710000|2021-11-09 17:41:50|26881.93|26761.93|26884.34|26764.34|26884.34|26764.34|26881.38|26761.38|9
1636479720000|2021-11-09 17:42:00|26884.82|26764.82|26885.98|26765.98|26886.8|26766.8|26884.82|26764.82|10
1636479730000|2021-11-09 17:42:10|26885.61|26765.61|26888.91|26768.91|26888.91|26768.91|26885.5|26765.5|10
1636479740000|2021-11-09 17:42:20|26889.14|26769.14|26893.75|26773.75|26893.75|26773.75|26889.14|26769.14|10
1636479750000|2021-11-09 17:42:30|26895.42|26775.42|26906.14|26786.14|26906.14|26786.14|26894.29|26774.29|10
1636479760000|2021-11-09 17:42:40|26907.33|26787.33|26905.98|26785.98|26909.7|26789.7|26905.19|26785.19|10
1636479770000|2021-11-09 17:42:50|26905.63|26785.63|26903.71|26783.71|26905.63|26785.63|26903.5|26783.5|10
1636479780000|2021-11-09 17:43:00|26903.32|26783.32|26900.94|26780.94|26903.32|26783.32|26900.94|26780.94|10
1636479790000|2021-11-09 17:43:10|26900.69|26780.69|26902.94|26782.94|26904.14|26784.14|26900.69|26780.69|10
1636479800000|2021-11-09 17:43:20|26904.26|26784.26|26907.83|26787.83|26907.83|26787.83|26904.26|26784.26|10
1636479810000|2021-11-09 17:43:30|26907.93|26787.93|26909.41|26789.41|26909.6|26789.6|26907.67|26787.67|10
1636479820000|2021-11-09 17:43:40|26909.32|26789.32|26910.36|26790.36|26910.36|26790.36|26909.27|26789.27|10
1636479830000|2021-11-09 17:43:50|26912.25|26792.25|26913.89|26793.89|26914.08|26794.08|26912.25|26792.25|10
1636479840000|2021-11-09 17:44:00|26915.65|26795.65|26919.33|26799.33|26919.33|26799.33|26915.05|26795.05|10
1636479850000|2021-11-09 17:44:10|26920.79|26800.79|26919.02|26799.02|26920.79|26800.79|26918.11|26798.11|10
1636479860000|2021-11-09 17:44:20|26919.57|26799.57|26919.64|26799.64|26921.05|26801.05|26919.43|26799.43|10
1636479870000|2021-11-09 17:44:30|26919.68|26799.68|26918.45|26798.45|26919.68|26799.68|26917.78|26797.78|10
1636479880000|2021-11-09 17:44:40|26918.79|26798.79|26917.31|26797.31|26918.79|26798.79|26916.05|26796.05|9
1636479890000|2021-11-09 17:44:50|26917.09|26797.09|26913.63|26793.63|26917.09|26797.09|26913.55|26793.55|10
1636479900000|2021-11-09 17:45:00|26915.62|26795.62|26915.63|26795.63|26916.42|26796.42|26914.27|26794.27|10
1636479910000|2021-11-09 17:45:10|26916.13|26796.13|26916.25|26796.25|26917.05|26797.05|26916.13|26796.13|10
1636479920000|2021-11-09 17:45:20|26915.51|26795.51|26912.27|26792.27|26915.59|26795.59|26912.06|26792.06|10
1636479930000|2021-11-09 17:45:30|26911.36|26791.36|26913.24|26793.24|26913.47|26793.47|26911.36|26791.36|10
1636479940000|2021-11-09 17:45:40|26912.89|26792.89|26913.15|26793.15|26913.54|26793.54|26912.26|26792.26|10
1636479950000|2021-11-09 17:45:50|26912.84|26792.84|26910.9|26790.9|26914.28|26794.28|26910.9|26790.9|10
1636479960000|2021-11-09 17:46:00|26908.56|26788.56|26901.1|26781.1|26908.81|26788.81|26901.1|26781.1|10
1636479970000|2021-11-09 17:46:10|26900.21|26780.21|26894.93|26774.93|26900.21|26780.21|26894.93|26774.93|10
1636479980000|2021-11-09 17:46:20|26894.68|26774.68|26890.42|26770.42|26894.68|26774.68|26890.42|26770.42|9
1636479990000|2021-11-09 17:46:30|26890.36|26770.36|26889.5|26769.5|26890.36|26770.36|26888.53|26768.53|9
1636480000000|2021-11-09 17:46:40|26889.32|26769.32|26888.37|26768.37|26889.98|26769.98|26887.81|26767.81|10
1636480010000|2021-11-09 17:46:50|26887.99|26767.99|26890.14|26770.14|26890.14|26770.14|26885.84|26765.84|10
1636480020000|2021-11-09 17:47:00|26890.37|26770.37|26888.92|26768.92|26890.37|26770.37|26888.92|26768.92|10
1636480030000|2021-11-09 17:47:10|26888.3|26768.3|26886.12|26766.12|26888.3|26768.3|26886.12|26766.12|10
1636480040000|2021-11-09 17:47:20|26887.75|26767.75|26887.58|26767.58|26887.75|26767.75|26884.78|26764.78|10
1636480050000|2021-11-09 17:47:30|26889.15|26769.15|26896.36|26776.36|26896.36|26776.36|26889.06|26769.06|10
1636480060000|2021-11-09 17:47:40|26896.62|26776.62|26896.63|26776.63|26896.94|26776.94|26894.75|26774.75|10
1636480070000|2021-11-09 17:47:50|26897.05|26777.05|26898.07|26778.07|26899.86|26779.86|26897.05|26777.05|10
1636480080000|2021-11-09 17:48:00|26898.18|26778.18|26899.97|26779.97|26899.97|26779.97|26897.89|26777.89|10
1636480090000|2021-11-09 17:48:10|26899.35|26779.35|26897.03|26777.03|26900.22|26780.22|26897.03|26777.03|10
1636480100000|2021-11-09 17:48:20|26896.36|26776.36|26890.88|26770.88|26896.36|26776.36|26890.88|26770.88|10
1636480110000|2021-11-09 17:48:30|26889.8|26769.8|26885.56|26765.56|26890.16|26770.16|26885.48|26765.48|10
1636480120000|2021-11-09 17:48:40|26885.6|26765.6|26882.44|26762.44|26885.6|26765.6|26882.44|26762.44|9
1636480130000|2021-11-09 17:48:50|26882.35|26762.35|26881.47|26761.47|26882.92|26762.92|26881.31|26761.31|9
1636480140000|2021-11-09 17:49:00|26881.53|26761.53|26885.2|26765.2|26885.2|26765.2|26881.46|26761.46|10
1636480150000|2021-11-09 17:49:10|26885.37|26765.37|26885.03|26765.03|26886.41|26766.41|26884.54|26764.54|9
1636480160000|2021-11-09 17:49:20|26885.92|26765.92|26883.68|26763.68|26886.19|26766.19|26883.46|26763.46|10
1636480170000|2021-11-09 17:49:30|26883.17|26763.17|26882.05|26762.05|26883.23|26763.23|26882.01|26762.01|10
1636480180000|2021-11-09 17:49:40|26882.83|26762.83|26880.85|26760.85|26882.83|26762.83|26880.04|26760.04|9
1636480190000|2021-11-09 17:49:50|26881.26|26761.26|26880.76|26760.76|26882.09|26762.09|26880.11|26760.11|10
1636480200000|2021-11-09 17:50:00|26880.98|26760.98|26883.71|26763.71|26883.71|26763.71|26880.96|26760.96|10
1636480210000|2021-11-09 17:50:10|26883.7|26763.7|26879.8|26759.8|26883.7|26763.7|26879.8|26759.8|10
1636480220000|2021-11-09 17:50:20|26879.37|26759.37|26885.64|26765.64|26885.64|26765.64|26879.37|26759.37|10
1636480230000|2021-11-09 17:50:30|26886.28|26766.28|26892.45|26772.45|26892.45|26772.45|26886.28|26766.28|10
1636480240000|2021-11-09 17:50:40|26892.7|26772.7|26893.89|26773.89|26894.94|26774.94|26892.7|26772.7|10
1636480250000|2021-11-09 17:50:50|26893.96|26773.96|26894.57|26774.57|26895.13|26775.13|26893.64|26773.64|10
1636480260000|2021-11-09 17:51:00|26894.31|26774.31|26895.27|26775.27|26895.27|26775.27|26892.6|26772.6|10
1636480270000|2021-11-09 17:51:10|26896.38|26776.38|26899.73|26779.73|26899.82|26779.82|26896.38|26776.38|10
1636480280000|2021-11-09 17:51:20|26899.77|26779.77|26901.92|26781.92|26901.98|26781.98|26899.54|26779.54|10
1636480290000|2021-11-09 17:51:30|26902.64|26782.64|26911.52|26791.52|26911.52|26791.52|26902.64|26782.64|10
1636480300000|2021-11-09 17:51:40|26913.01|26793.01|26918.71|26798.71|26918.71|26798.71|26912.72|26792.72|9
1636480310000|2021-11-09 17:51:50|26919.35|26799.35|26923.5|26803.5|26923.5|26803.5|26918.49|26798.49|10
1636480320000|2021-11-09 17:52:00|26922.9|26802.9|26923.14|26803.14|26923.38|26803.38|26921.86|26801.86|10
1636480330000|2021-11-09 17:52:10|26923.34|26803.34|26924.42|26804.42|26925.24|26805.24|26923.34|26803.34|9
1636480340000|2021-11-09 17:52:20|26925.11|26805.11|26925.64|26805.64|26927.38|26807.38|26925.11|26805.11|10
1636480350000|2021-11-09 17:52:30|26927.18|26807.18|26923.04|26803.04|26927.18|26807.18|26923.04|26803.04|10
1636480360000|2021-11-09 17:52:40|26924.14|26804.14|26924.21|26804.21|26925.32|26805.32|26923.65|26803.65|10
1636480370000|2021-11-09 17:52:50|26923.75|26803.75|26921.59|26801.59|26924.28|26804.28|26921.39|26801.39|10
1636480380000|2021-11-09 17:53:00|26921.45|26801.45|26924.54|26804.54|26924.54|26804.54|26921.45|26801.45|10
1636480390000|2021-11-09 17:53:10|26923.44|26803.44|26923.25|26803.25|26924.61|26804.61|26923.16|26803.16|10
1636480400000|2021-11-09 17:53:20|26922.76|26802.76|26923.88|26803.88|26925.47|26805.47|26922.51|26802.51|10
1636480410000|2021-11-09 17:53:30|26924|26804|26926.01|26806.01|26926.76|26806.76|26923.79|26803.79|10
1636480420000|2021-11-09 17:53:40|26926.05|26806.05|26929.92|26809.92|26929.99|26809.99|26925.92|26805.92|10
1636480430000|2021-11-09 17:53:50|26929.58|26809.58|26927.93|26807.93|26929.81|26809.81|26927.85|26807.85|10
1636480440000|2021-11-09 17:54:00|26927.35|26807.35|26926.28|26806.28|26927.63|26807.63|26926|26806|10
1636480450000|2021-11-09 17:54:10|26926.33|26806.33|26929.17|26809.17|26929.17|26809.17|26926.11|26806.11|10
1636480460000|2021-11-09 17:54:20|26929.62|26809.62|26937.13|26817.13|26937.13|26817.13|26929.02|26809.02|10
1636480470000|2021-11-09 17:54:30|26938.41|26818.41|26942.13|26822.13|26942.21|26822.21|26938.25|26818.25|10
1636480480000|2021-11-09 17:54:40|26942|26822|26945.47|26825.47|26946.48|26826.48|26942|26822|10
1636480490000|2021-11-09 17:54:50|26945.95|26825.95|26946.98|26826.98|26946.98|26826.98|26945.83|26825.83|10
1636480500000|2021-11-09 17:55:00|26945.33|26825.33|26950.34|26830.34|26950.34|26830.34|26945.33|26825.33|10
1636480510000|2021-11-09 17:55:10|26950.53|26830.53|26951.85|26831.85|26951.85|26831.85|26949.6|26829.6|10
1636480520000|2021-11-09 17:55:20|26950.11|26830.11|26953.75|26833.75|26954.38|26834.38|26950.11|26830.11|10
1636480530000|2021-11-09 17:55:30|26953.05|26833.05|26952.77|26832.77|26954.9|26834.9|26952.44|26832.44|10
1636480540000|2021-11-09 17:55:40|26952.39|26832.39|26953.94|26833.94|26953.94|26833.94|26952.2|26832.2|9
1636480550000|2021-11-09 17:55:50|26953.32|26833.32|26950.65|26830.65|26953.32|26833.32|26950.65|26830.65|10
1636480560000|2021-11-09 17:56:00|26948.77|26828.77|26946.69|26826.69|26948.77|26828.77|26946.2|26826.2|10
1636480570000|2021-11-09 17:56:10|26947.7|26827.7|26949.67|26829.67|26949.67|26829.67|26947.38|26827.38|10
1636480580000|2021-11-09 17:56:20|26949.93|26829.93|26954.73|26834.73|26954.73|26834.73|26949.8|26829.8|10
1636480590000|2021-11-09 17:56:30|26953.7|26833.7|26954.63|26834.63|26955.11|26835.11|26953.3|26833.3|10
1636480600000|2021-11-09 17:56:40|26954.53|26834.53|26947.46|26827.46|26954.53|26834.53|26947.43|26827.43|10
1636480610000|2021-11-09 17:56:50|26946.52|26826.52|26939.56|26819.56|26946.52|26826.52|26939.56|26819.56|10
1636480620000|2021-11-09 17:57:00|26939.68|26819.68|26934.16|26814.16|26939.68|26819.68|26934.16|26814.16|10
1636480630000|2021-11-09 17:57:10|26933.76|26813.76|26931.93|26811.93|26934.13|26814.13|26931.05|26811.05|10
1636480640000|2021-11-09 17:57:20|26931.54|26811.54|26929.77|26809.77|26931.54|26811.54|26929.09|26809.09|10
1636480650000|2021-11-09 17:57:30|26929.96|26809.96|26927.04|26807.04|26929.96|26809.96|26926.8|26806.8|10
1636480660000|2021-11-09 17:57:40|26927.31|26807.31|26930.3|26810.3|26930.3|26810.3|26927.31|26807.31|10
1636480670000|2021-11-09 17:57:50|26929.69|26809.69|26931.59|26811.59|26931.59|26811.59|26929.66|26809.66|9
1636480680000|2021-11-09 17:58:00|26931.37|26811.37|26928.41|26808.41|26931.37|26811.37|26928.41|26808.41|10
1636480690000|2021-11-09 17:58:10|26929.25|26809.25|26930.88|26810.88|26930.88|26810.88|26928.52|26808.52|10
1636480700000|2021-11-09 17:58:20|26931.58|26811.58|26929.28|26809.28|26931.58|26811.58|26929.2|26809.2|10
1636480710000|2021-11-09 17:58:30|26928.82|26808.82|26922.2|26802.2|26928.82|26808.82|26922.2|26802.2|10
1636480720000|2021-11-09 17:58:40|26923.83|26803.83|26920.98|26800.98|26923.83|26803.83|26920.81|26800.81|10
1636480730000|2021-11-09 17:58:50|26919.49|26799.49|26921.36|26801.36|26921.36|26801.36|26919.27|26799.27|10
1636480740000|2021-11-09 17:59:00|26921.44|26801.44|26928.32|26808.32|26928.32|26808.32|26921.44|26801.44|10
1636480750000|2021-11-09 17:59:10|26928.38|26808.38|26929.61|26809.61|26929.61|26809.61|26928.38|26808.38|10
1636480760000|2021-11-09 17:59:20|26929.72|26809.72|26923.36|26803.36|26929.72|26809.72|26923.36|26803.36|10
1636480770000|2021-11-09 17:59:30|26921.88|26801.88|26911.35|26791.35|26921.88|26801.88|26911.35|26791.35|10
1636480780000|2021-11-09 17:59:40|26910.79|26790.79|26909.54|26789.54|26910.79|26790.79|26907.86|26787.86|10
1636480790000|2021-11-09 17:59:50|26910.18|26790.18|26912.22|26792.22|26912.22|26792.22|26910.18|26790.18|10
1636480800000|2021-11-09 18:00:00|26912.53|26792.53|26910.06|26790.06|26912.53|26792.53|26910.06|26790.06|10
1636480810000|2021-11-09 18:00:10|26910.25|26790.25|26912.85|26792.85|26912.85|26792.85|26910.25|26790.25|9
1636480820000|2021-11-09 18:00:20|26913.52|26793.52|26914.93|26794.93|26916.15|26796.15|26913.52|26793.52|10
1636480830000|2021-11-09 18:00:30|26914.36|26794.36|26915.61|26795.61|26915.61|26795.61|26914.13|26794.13|10
1636480840000|2021-11-09 18:00:40|26916.29|26796.29|26920.64|26800.64|26920.64|26800.64|26916.29|26796.29|8
1636480850000|2021-11-09 18:00:50|26920.76|26800.76|26924.08|26804.08|26924.08|26804.08|26920.53|26800.53|10
1636480860000|2021-11-09 18:01:00|26925.39|26805.39|26926.03|26806.03|26926.28|26806.28|26924|26804|10
1636480870000|2021-11-09 18:01:10|26926.59|26806.59|26927.99|26807.99|26929.5|26809.5|26926.59|26806.59|10
1636480880000|2021-11-09 18:01:20|26926.06|26806.06|26924.97|26804.97|26926.06|26806.06|26924.04|26804.04|10
1636480890000|2021-11-09 18:01:30|26924.33|26804.33|26931.62|26811.62|26931.62|26811.62|26923.82|26803.82|10
1636480900000|2021-11-09 18:01:40|26931.2|26811.2|26933.24|26813.24|26935.45|26815.45|26929.95|26809.95|10
1636480910000|2021-11-09 18:01:50|26933.23|26813.23|26937.14|26817.14|26937.66|26817.66|26933.23|26813.23|10
1636480920000|2021-11-09 18:02:00|26936.75|26816.75|26935.06|26815.06|26936.77|26816.77|26935.06|26815.06|10
1636480930000|2021-11-09 18:02:10|26935.53|26815.53|26933.81|26813.81|26935.53|26815.53|26932.89|26812.89|10
1636480940000|2021-11-09 18:02:20|26934.28|26814.28|26933.64|26813.64|26934.31|26814.31|26932.18|26812.18|10
1636480950000|2021-11-09 18:02:30|26933.91|26813.91|26937.47|26817.47|26937.47|26817.47|26933.91|26813.91|10
1636480960000|2021-11-09 18:02:40|26936.73|26816.73|26936.27|26816.27|26937.84|26817.84|26935.65|26815.65|10
1636480970000|2021-11-09 18:02:50|26936.02|26816.02|26935.46|26815.46|26936.42|26816.42|26935.46|26815.46|10
1636480980000|2021-11-09 18:03:00|26935.63|26815.63|26937.48|26817.48|26938.01|26818.01|26935.63|26815.63|10
1636480990000|2021-11-09 18:03:10|26937.72|26817.72|26943.98|26823.98|26943.98|26823.98|26937.72|26817.72|9
1636481000000|2021-11-09 18:03:20|26946.98|26826.98|26948.5|26828.5|26949.73|26829.73|26946.98|26826.98|10
1636481010000|2021-11-09 18:03:30|26948.96|26828.96|26947.48|26827.48|26949.19|26829.19|26947.13|26827.13|9
1636481020000|2021-11-09 18:03:40|26946.96|26826.96|26949.95|26829.95|26950.88|26830.88|26946.96|26826.96|10
1636481030000|2021-11-09 18:03:50|26949.85|26829.85|26951.47|26831.47|26951.83|26831.83|26949.24|26829.24|10
1636481040000|2021-11-09 18:04:00|26951.59|26831.59|26951.93|26831.93|26953.46|26833.46|26951.59|26831.59|10
1636481050000|2021-11-09 18:04:10|26952.48|26832.48|26957.06|26837.06|26957.06|26837.06|26952.27|26832.27|10
1636481060000|2021-11-09 18:04:20|26957.68|26837.68|26959.24|26839.24|26959.24|26839.24|26957.68|26837.68|9
1636481070000|2021-11-09 18:04:30|26959.57|26839.57|26963.89|26843.89|26963.89|26843.89|26958.54|26838.54|10
1636481080000|2021-11-09 18:04:40|26964.29|26844.29|26965.75|26845.75|26966.47|26846.47|26964.29|26844.29|10
1636481090000|2021-11-09 18:04:50|26967.03|26847.03|26965.94|26845.94|26967.65|26847.65|26965.94|26845.94|10
1636481100000|2021-11-09 18:05:00|26965.35|26845.35|26964.06|26844.06|26965.87|26845.87|26964.06|26844.06|10
1636481110000|2021-11-09 18:05:10|26964.99|26844.99|26965.22|26845.22|26965.88|26845.88|26962.61|26842.61|10
1636481120000|2021-11-09 18:05:20|26965.57|26845.57|26965.89|26845.89|26968.2|26848.2|26965.57|26845.57|10
1636481130000|2021-11-09 18:05:30|26965.5|26845.5|26969.14|26849.14|26969.14|26849.14|26965.5|26845.5|10
1636481140000|2021-11-09 18:05:40|26969.29|26849.29|26971.38|26851.38|26971.69|26851.69|26969.29|26849.29|9
1636481150000|2021-11-09 18:05:50|26971.87|26851.87|26973.15|26853.15|26973.61|26853.61|26971.87|26851.87|10
1636481160000|2021-11-09 18:06:00|26973.23|26853.23|26970.53|26850.53|26973.23|26853.23|26970.53|26850.53|10
1636481170000|2021-11-09 18:06:10|26970.57|26850.57|26973.48|26853.48|26974.01|26854.01|26970.57|26850.57|10
1636481180000|2021-11-09 18:06:20|26973.43|26853.43|26972.22|26852.22|26974.7|26854.7|26972.12|26852.12|10
1636481190000|2021-11-09 18:06:30|26971.84|26851.84|26970.63|26850.63|26971.91|26851.91|26970.63|26850.63|10
1636481200000|2021-11-09 18:06:40|26969.31|26849.31|26970.83|26850.83|26971.5|26851.5|26969.31|26849.31|10
1636481210000|2021-11-09 18:06:50|26969.87|26849.87|26963.61|26843.61|26970.42|26850.42|26963.61|26843.61|10
1636481220000|2021-11-09 18:07:00|26962.89|26842.89|26961.19|26841.19|26962.89|26842.89|26961.19|26841.19|10
1636481230000|2021-11-09 18:07:10|26960.47|26840.47|26962.88|26842.88|26962.88|26842.88|26960.44|26840.44|10
1636481240000|2021-11-09 18:07:20|26964.98|26844.98|26967.79|26847.79|26967.79|26847.79|26964.93|26844.93|9
1636481250000|2021-11-09 18:07:30|26968.32|26848.32|26969.28|26849.28|26970.26|26850.26|26968.18|26848.18|10
1636481260000|2021-11-09 18:07:40|26969.27|26849.27|26968.74|26848.74|26970.18|26850.18|26968.29|26848.29|10
1636481270000|2021-11-09 18:07:50|26969.95|26849.95|26974.16|26854.16|26974.16|26854.16|26969.95|26849.95|10
1636481280000|2021-11-09 18:08:00|26974.59|26854.59|26976.1|26856.1|26976.1|26856.1|26974.08|26854.08|10
1636481290000|2021-11-09 18:08:10|26975.94|26855.94|26970.32|26850.32|26976.49|26856.49|26970.32|26850.32|10
1636481300000|2021-11-09 18:08:20|26969.45|26849.45|26966.58|26846.58|26970.27|26850.27|26966.58|26846.58|10
1636481310000|2021-11-09 18:08:30|26966.29|26846.29|26966.82|26846.82|26966.82|26846.82|26965.64|26845.64|10
1636481320000|2021-11-09 18:08:40|26964.77|26844.77|26964.58|26844.58|26964.77|26844.77|26963.88|26843.88|10
1636481330000|2021-11-09 18:08:50|26962.96|26842.96|26965.09|26845.09|26965.71|26845.71|26962.74|26842.74|10
1636481340000|2021-11-09 18:09:00|26962.53|26842.53|26963.82|26843.82|26963.82|26843.82|26960.67|26840.67|10
1636481350000|2021-11-09 18:09:10|26963.64|26843.64|26973.16|26853.16|26973.49|26853.49|26963.64|26843.64|10
1636481360000|2021-11-09 18:09:20|26973.54|26853.54|26974.35|26854.35|26975.1|26855.1|26973.54|26853.54|10
1636481370000|2021-11-09 18:09:30|26974.6|26854.6|26973.3|26853.3|26978.12|26858.12|26969.85|26849.85|10
1636481380000|2021-11-09 18:09:40|26971.5|26851.5|26984.9|26864.9|26984.9|26864.9|26971.5|26851.5|10
1636481390000|2021-11-09 18:09:50|26984.51|26864.51|26996.21|26876.21|26996.47|26876.47|26984.26|26864.26|10
1636481400000|2021-11-09 18:10:00|26996.83|26876.83|27012.82|26892.82|27012.82|26892.82|26996.83|26876.83|10
1636481410000|2021-11-09 18:10:10|27012.29|26892.29|27009.96|26889.96|27012.29|26892.29|27008.04|26888.04|10
1636481420000|2021-11-09 18:10:20|27010.86|26890.86|27011.41|26891.41|27011.41|26891.41|27007.2|26887.2|10
1636481430000|2021-11-09 18:10:30|27014.56|26894.56|27010.44|26890.44|27015.01|26895.01|27010.44|26890.44|9
1636481440000|2021-11-09 18:10:40|27010.82|26890.82|27008.54|26888.54|27011.54|26891.54|27008.54|26888.54|10
1636481450000|2021-11-09 18:10:50|27008.04|26888.04|27011.99|26891.99|27011.99|26891.99|27008.04|26888.04|10
1636481460000|2021-11-09 18:11:00|27010.91|26890.91|27012.5|26892.5|27012.89|26892.89|27010.91|26890.91|10
1636481470000|2021-11-09 18:11:10|27013.03|26893.03|27012.88|26892.88|27015.17|26895.17|27012.21|26892.21|9
1636481480000|2021-11-09 18:11:20|27011.58|26891.58|27012.82|26892.82|27013.08|26893.08|27011.41|26891.41|9
1636481490000|2021-11-09 18:11:30|27012.62|26892.62|27011.1|26891.1|27014.31|26894.31|27011.1|26891.1|10
1636481500000|2021-11-09 18:11:40|27011.02|26891.02|27012.56|26892.56|27012.57|26892.57|27008.88|26888.88|10
1636481510000|2021-11-09 18:11:50|27016.34|26896.34|27015.98|26895.98|27018.83|26898.83|27015.47|26895.47|10
1636481520000|2021-11-09 18:12:00|27015.21|26895.21|27013.43|26893.43|27015.21|26895.21|27012.55|26892.55|10
1636481530000|2021-11-09 18:12:10|27012.04|26892.04|27009.48|26889.48|27012.04|26892.04|27008.9|26888.9|10
1636481540000|2021-11-09 18:12:20|27008.7|26888.7|27011.16|26891.16|27011.21|26891.21|27008.33|26888.33|10
1636481550000|2021-11-09 18:12:30|27011.06|26891.06|27009.35|26889.35|27012.82|26892.82|27009.35|26889.35|10
1636481560000|2021-11-09 18:12:40|27009.05|26889.05|27008.9|26888.9|27009.61|26889.61|27007.7|26887.7|10
1636481570000|2021-11-09 18:12:50|27008.75|26888.75|27004.31|26884.31|27008.75|26888.75|27004.29|26884.29|10
1636481580000|2021-11-09 18:13:00|27003.9|26883.9|26995.83|26875.83|27003.9|26883.9|26995.83|26875.83|10
1636481590000|2021-11-09 18:13:10|26996.05|26876.05|26992.4|26872.4|26996.3|26876.3|26992.4|26872.4|10
1636481600000|2021-11-09 18:13:20|26991.76|26871.76|26994.06|26874.06|26994.72|26874.72|26991.76|26871.76|10
1636481610000|2021-11-09 18:13:30|26992.79|26872.79|26995.89|26875.89|26995.89|26875.89|26992.75|26872.75|10
1636481620000|2021-11-09 18:13:40|26996.31|26876.31|26995.14|26875.14|26998.2|26878.2|26994.99|26874.99|10
1636481630000|2021-11-09 18:13:50|26995.42|26875.42|26988.6|26868.6|26995.58|26875.58|26987.33|26867.33|10
1636481640000|2021-11-09 18:14:00|26989.18|26869.18|26989.1|26869.1|26989.18|26869.18|26986.64|26866.64|10
1636481650000|2021-11-09 18:14:10|26989.36|26869.36|26993.28|26873.28|26993.28|26873.28|26989.36|26869.36|10
1636481660000|2021-11-09 18:14:20|26991.44|26871.44|26982.77|26862.77|26991.57|26871.57|26982.77|26862.77|9
1636481670000|2021-11-09 18:14:30|26981.8|26861.8|26978.39|26858.39|26982.46|26862.46|26977.28|26857.28|10
1636481680000|2021-11-09 18:14:40|26978.27|26858.27|26978.8|26858.8|26978.8|26858.8|26977.21|26857.21|10
1636481690000|2021-11-09 18:14:50|26978.86|26858.86|26981.61|26861.61|26981.61|26861.61|26978.86|26858.86|9
1636481700000|2021-11-09 18:15:00|26981.76|26861.76|26981.7|26861.7|26985.1|26865.1|26981.7|26861.7|10
1636481710000|2021-11-09 18:15:10|26981.14|26861.14|26980.5|26860.5|26981.16|26861.16|26979.29|26859.29|10
1636481720000|2021-11-09 18:15:20|26982.79|26862.79|26987.03|26867.03|26987.06|26867.06|26982.79|26862.79|10
1636481730000|2021-11-09 18:15:30|26985.9|26865.9|26991.3|26871.3|26991.3|26871.3|26980.28|26860.28|10
1636481740000|2021-11-09 18:15:40|26990.81|26870.81|26993.5|26873.5|26993.5|26873.5|26990.4|26870.4|10
1636481750000|2021-11-09 18:15:50|26993.39|26873.39|26993.49|26873.49|26994.89|26874.89|26993.39|26873.39|10
1636481760000|2021-11-09 18:16:00|26993.61|26873.61|26989.25|26869.25|26994.13|26874.13|26989.25|26869.25|10
1636481770000|2021-11-09 18:16:10|26989.91|26869.91|26985.53|26865.53|26990.59|26870.59|26984.9|26864.9|10
1636481780000|2021-11-09 18:16:20|26984.08|26864.08|26981.26|26861.26|26984.08|26864.08|26980.68|26860.68|10
1636481790000|2021-11-09 18:16:30|26980.55|26860.55|26968.51|26848.51|26980.55|26860.55|26968.51|26848.51|10
1636481800000|2021-11-09 18:16:40|26967.81|26847.81|26959.2|26839.2|26967.81|26847.81|26959.2|26839.2|10
1636481810000|2021-11-09 18:16:50|26960.48|26840.48|26954.27|26834.27|26960.48|26840.48|26954.27|26834.27|10
1636481820000|2021-11-09 18:17:00|26954.29|26834.29|26959.27|26839.27|26959.27|26839.27|26954.08|26834.08|10
1636481830000|2021-11-09 18:17:10|26958.69|26838.69|26964.79|26844.79|26965.31|26845.31|26958.69|26838.69|10
1636481840000|2021-11-09 18:17:20|26964.88|26844.88|26966.48|26846.48|26966.55|26846.55|26964.88|26844.88|9
1636481850000|2021-11-09 18:17:30|26965.26|26845.26|26968.44|26848.44|26968.99|26848.99|26965.26|26845.26|9
1636481860000|2021-11-09 18:17:40|26970.11|26850.11|26971.85|26851.85|26971.85|26851.85|26969.11|26849.11|9
1636481870000|2021-11-09 18:17:50|26972.06|26852.06|26980|26860|26980|26860|26972.06|26852.06|10
1636481880000|2021-11-09 18:18:00|26980.9|26860.9|26986.73|26866.73|26986.73|26866.73|26980.9|26860.9|9
1636481890000|2021-11-09 18:18:10|26986.5|26866.5|26985.46|26865.46|26986.5|26866.5|26983.22|26863.22|10
1636481900000|2021-11-09 18:18:20|26986.2|26866.2|26994.4|26874.4|26994.4|26874.4|26985.25|26865.25|10
1636481910000|2021-11-09 18:18:30|26994.94|26874.94|26999.3|26879.3|26999.3|26879.3|26994.94|26874.94|10
1636481920000|2021-11-09 18:18:40|26999.77|26879.77|27000|26880|27000.91|26880.91|26999.08|26879.08|10
1636481930000|2021-11-09 18:18:50|27000.16|26880.16|26998.91|26878.91|27002.39|26882.39|26998.69|26878.69|10
1636481940000|2021-11-09 18:19:00|26999.49|26879.49|26998.96|26878.96|26999.49|26879.49|26997.97|26877.97|10
1636481950000|2021-11-09 18:19:10|26999.64|26879.64|26999.46|26879.46|27000.31|26880.31|26999.02|26879.02|10
1636481960000|2021-11-09 18:19:20|27000.6|26880.6|27004.84|26884.84|27004.84|26884.84|27000.44|26880.44|10
1636481970000|2021-11-09 18:19:30|27004.65|26884.65|27003.17|26883.17|27004.65|26884.65|27002.04|26882.04|10
1636481980000|2021-11-09 18:19:40|27003.76|26883.76|27007.58|26887.58|27007.58|26887.58|27003.76|26883.76|10
1636481990000|2021-11-09 18:19:50|27006.92|26886.92|27006.84|26886.84|27008.08|26888.08|27005.43|26885.43|10
1636482000000|2021-11-09 18:20:00|27006.82|26886.82|27005.89|26885.89|27006.82|26886.82|27003.28|26883.28|10
1636482010000|2021-11-09 18:20:10|27005.68|26885.68|27006.28|26886.28|27007.48|26887.48|27004.99|26884.99|10
1636482020000|2021-11-09 18:20:20|27006.23|26886.23|27000.62|26880.62|27006.23|26886.23|27000.62|26880.62|10
1636482030000|2021-11-09 18:20:30|26999.87|26879.87|27003.08|26883.08|27003.08|26883.08|26999.87|26879.87|8
1636482040000|2021-11-09 18:20:40|27004.04|26884.04|27008.37|26888.37|27008.48|26888.48|27003.56|26883.56|10
1636482050000|2021-11-09 18:20:50|27008.77|26888.77|27014.9|26894.9|27014.9|26894.9|27007.89|26887.89|10
1636482060000|2021-11-09 18:21:00|27015.21|26895.21|27015.42|26895.42|27015.89|26895.89|27014.95|26894.95|10
1636482070000|2021-11-09 18:21:10|27015.61|26895.61|27021.37|26901.37|27021.37|26901.37|27015.06|26895.06|10
1636482080000|2021-11-09 18:21:20|27021.03|26901.03|27018.01|26898.01|27023.9|26903.9|27018.01|26898.01|9
1636482090000|2021-11-09 18:21:30|27018.38|26898.38|27018.2|26898.2|27019.91|26899.91|27018.2|26898.2|10
1636482100000|2021-11-09 18:21:40|27017.9|26897.9|27016.09|26896.09|27018.36|26898.36|27015.13|26895.13|10
1636482110000|2021-11-09 18:21:50|27016.19|26896.19|27010.62|26890.62|27016.23|26896.23|27010.62|26890.62|10
1636482120000|2021-11-09 18:22:00|27010.63|26890.63|27008.45|26888.45|27011.4|26891.4|27008.45|26888.45|10
1636482130000|2021-11-09 18:22:10|27007.97|26887.97|27010.13|26890.13|27010.19|26890.19|27007.97|26887.97|10
1636482140000|2021-11-09 18:22:20|27010.21|26890.21|27012.87|26892.87|27013.8|26893.8|27010.21|26890.21|10
1636482150000|2021-11-09 18:22:30|27015.66|26895.66|27017.72|26897.72|27017.72|26897.72|27015.66|26895.66|10
1636482160000|2021-11-09 18:22:40|27022.09|26902.09|27028.78|26908.78|27028.78|26908.78|27022.09|26902.09|10
1636482170000|2021-11-09 18:22:50|27029.22|26909.22|27029.44|26909.44|27030.12|26910.12|27028.7|26908.7|10
1636482180000|2021-11-09 18:23:00|27031.5|26911.5|27026.64|26906.64|27031.5|26911.5|27026.64|26906.64|10
1636482190000|2021-11-09 18:23:10|27026.13|26906.13|27027.14|26907.14|27027.14|26907.14|27020.94|26900.94|10
1636482200000|2021-11-09 18:23:20|27027.68|26907.68|27026.8|26906.8|27029.17|26909.17|27026.8|26906.8|10
1636482210000|2021-11-09 18:23:30|27027.22|26907.22|27027.42|26907.42|27028.62|26908.62|27026.73|26906.73|10
1636482220000|2021-11-09 18:23:40|27027.79|26907.79|27024.24|26904.24|27028.65|26908.65|27023.59|26903.59|10
1636482230000|2021-11-09 18:23:50|27024.17|26904.17|27024.69|26904.69|27025.9|26905.9|27023|26903|10
1636482240000|2021-11-09 18:24:00|27023.54|26903.54|27018.11|26898.11|27023.54|26903.54|27018.11|26898.11|9
1636482250000|2021-11-09 18:24:10|27014.72|26894.72|27007.02|26887.02|27014.72|26894.72|27006.47|26886.47|10
1636482260000|2021-11-09 18:24:20|27007.72|26887.72|27007.33|26887.33|27008.63|26888.63|27007.12|26887.12|10
1636482270000|2021-11-09 18:24:30|27006.1|26886.1|27004.53|26884.53|27006.1|26886.1|27004.5|26884.5|10
1636482280000|2021-11-09 18:24:40|27003.09|26883.09|27002.35|26882.35|27004.45|26884.45|27002.08|26882.08|10
1636482290000|2021-11-09 18:24:50|27002.79|26882.79|27000.53|26880.53|27002.79|26882.79|26999.41|26879.41|10
1636482300000|2021-11-09 18:25:00|27000.23|26880.23|27004.99|26884.99|27005.27|26885.27|27000.23|26880.23|10
1636482310000|2021-11-09 18:25:10|27005.5|26885.5|27003.79|26883.79|27005.86|26885.86|27003.79|26883.79|10
1636482320000|2021-11-09 18:25:20|27003.83|26883.83|27001.63|26881.63|27004.59|26884.59|27001.63|26881.63|10
1636482330000|2021-11-09 18:25:30|27001.6|26881.6|27002.08|26882.08|27003.14|26883.14|27000.27|26880.27|10
1636482340000|2021-11-09 18:25:40|27001.88|26881.88|27003.78|26883.78|27004.31|26884.31|27001.88|26881.88|10
1636482350000|2021-11-09 18:25:50|27004.67|26884.67|27000.38|26880.38|27004.67|26884.67|27000.38|26880.38|10
1636482360000|2021-11-09 18:26:00|26999.89|26879.89|27001.24|26881.24|27002.49|26882.49|26999.89|26879.89|10
1636482370000|2021-11-09 18:26:10|27000.8|26880.8|26997.96|26877.96|27000.8|26880.8|26996.31|26876.31|10
1636482380000|2021-11-09 18:26:20|26997.43|26877.43|26990.71|26870.71|26997.43|26877.43|26990.71|26870.71|10
1636482390000|2021-11-09 18:26:30|26990.16|26870.16|26982.94|26862.94|26990.16|26870.16|26982.94|26862.94|10
1636482400000|2021-11-09 18:26:40|26980.84|26860.84|26977.6|26857.6|26981.78|26861.78|26977.54|26857.54|10
1636482410000|2021-11-09 18:26:50|26976.88|26856.88|26973.07|26853.07|26976.88|26856.88|26973.07|26853.07|10
1636482420000|2021-11-09 18:27:00|26973.49|26853.49|26969.59|26849.59|26973.49|26853.49|26969.59|26849.59|10
1636482430000|2021-11-09 18:27:10|26970.8|26850.8|26971.25|26851.25|26972.69|26852.69|26970.8|26850.8|10
1636482440000|2021-11-09 18:27:20|26971.65|26851.65|26983.97|26863.97|26983.97|26863.97|26971.17|26851.17|10
1636482450000|2021-11-09 18:27:30|26983.49|26863.49|26978.07|26858.07|26983.49|26863.49|26978.07|26858.07|10
1636482460000|2021-11-09 18:27:40|26977.22|26857.22|26980.05|26860.05|26982.3|26862.3|26977.22|26857.22|9
1636482470000|2021-11-09 18:27:50|26979.76|26859.76|26988.77|26868.77|26989.99|26869.99|26979.76|26859.76|10
1636482480000|2021-11-09 18:28:00|26991.2|26871.2|26992.02|26872.02|26994.02|26874.02|26991.2|26871.2|10
1636482490000|2021-11-09 18:28:10|26991.59|26871.59|26993.96|26873.96|26994.41|26874.41|26991.46|26871.46|10
1636482500000|2021-11-09 18:28:20|26992.75|26872.75|26978.56|26858.56|26992.75|26872.75|26978.56|26858.56|10
1636482510000|2021-11-09 18:28:30|26975.46|26855.46|26969.06|26849.06|26975.46|26855.46|26968.37|26848.37|10
1636482520000|2021-11-09 18:28:40|26969.13|26849.13|26956.69|26836.69|26969.13|26849.13|26956.69|26836.69|10
1636482530000|2021-11-09 18:28:50|26955.8|26835.8|26952.15|26832.15|26955.8|26835.8|26949.56|26829.56|10
1636482540000|2021-11-09 18:29:00|26951.39|26831.39|26950.06|26830.06|26952.09|26832.09|26950.06|26830.06|10
1636482550000|2021-11-09 18:29:10|26948.76|26828.76|26946.21|26826.21|26949.53|26829.53|26946.21|26826.21|10
1636482560000|2021-11-09 18:29:20|26945.92|26825.92|26943.43|26823.43|26946.43|26826.43|26943.23|26823.23|9
1636482570000|2021-11-09 18:29:30|26943.36|26823.36|26939.24|26819.24|26943.39|26823.39|26939.23|26819.23|10
1636482580000|2021-11-09 18:29:40|26938.82|26818.82|26936.57|26816.57|26939.02|26819.02|26936.57|26816.57|10
1636482590000|2021-11-09 18:29:50|26935.72|26815.72|26935.78|26815.78|26936.96|26816.96|26935.36|26815.36|9
1636482600000|2021-11-09 18:30:00|26935.65|26815.65|26940.06|26820.06|26940.06|26820.06|26935.65|26815.65|10
1636482610000|2021-11-09 18:30:10|26938.98|26818.98|26938.52|26818.52|26940.03|26820.03|26938.23|26818.23|10
1636482620000|2021-11-09 18:30:20|26939.44|26819.44|26937.38|26817.38|26939.44|26819.44|26937.38|26817.38|10
1636482630000|2021-11-09 18:30:30|26937.34|26817.34|26937.89|26817.89|26938.11|26818.11|26936.56|26816.56|10
1636482640000|2021-11-09 18:30:40|26937.87|26817.87|26938.73|26818.73|26938.73|26818.73|26934.25|26814.25|10
1636482650000|2021-11-09 18:30:50|26939.79|26819.79|26943.49|26823.49|26943.74|26823.74|26939.79|26819.79|10
1636482660000|2021-11-09 18:31:00|26945.6|26825.6|26946.6|26826.6|26948.65|26828.65|26945.6|26825.6|10
1636482670000|2021-11-09 18:31:10|26945.82|26825.82|26947.57|26827.57|26947.57|26827.57|26945.82|26825.82|10
1636482680000|2021-11-09 18:31:20|26948.54|26828.54|26952.66|26832.66|26953.12|26833.12|26948.54|26828.54|10
1636482690000|2021-11-09 18:31:30|26951.52|26831.52|26947.88|26827.88|26951.76|26831.76|26947.88|26827.88|10
1636482700000|2021-11-09 18:31:40|26947.67|26827.67|26948.18|26828.18|26948.81|26828.81|26947.05|26827.05|9
1636482710000|2021-11-09 18:31:50|26948.31|26828.31|26953.13|26833.13|26953.13|26833.13|26948.23|26828.23|10
1636482720000|2021-11-09 18:32:00|26954.07|26834.07|26954.27|26834.27|26954.27|26834.27|26952.55|26832.55|10
1636482730000|2021-11-09 18:32:10|26954.7|26834.7|26957.6|26837.6|26957.6|26837.6|26954.7|26834.7|10
1636482740000|2021-11-09 18:32:20|26956.6|26836.6|26953.99|26833.99|26956.6|26836.6|26953.75|26833.75|10
1636482750000|2021-11-09 18:32:30|26953.8|26833.8|26953.15|26833.15|26953.97|26833.97|26952.82|26832.82|10
1636482760000|2021-11-09 18:32:40|26953.16|26833.16|26946.42|26826.42|26953.16|26833.16|26946.42|26826.42|10
1636482770000|2021-11-09 18:32:50|26945.7|26825.7|26942.32|26822.32|26946.65|26826.65|26942.32|26822.32|10
1636482780000|2021-11-09 18:33:00|26941.77|26821.77|26939.85|26819.85|26941.77|26821.77|26939.57|26819.57|10
1636482790000|2021-11-09 18:33:10|26939.57|26819.57|26935.6|26815.6|26939.57|26819.57|26935.6|26815.6|10
1636482800000|2021-11-09 18:33:20|26935.84|26815.84|26936.69|26816.69|26938.63|26818.63|26935.63|26815.63|10
1636482810000|2021-11-09 18:33:30|26936.9|26816.9|26937.79|26817.79|26937.79|26817.79|26936.18|26816.18|10
1636482820000|2021-11-09 18:33:40|26937.89|26817.89|26941.95|26821.95|26941.95|26821.95|26937.62|26817.62|10
1636482830000|2021-11-09 18:33:50|26941.84|26821.84|26947.9|26827.9|26947.9|26827.9|26941.84|26821.84|10
1636482840000|2021-11-09 18:34:00|26947.82|26827.82|26950.18|26830.18|26950.25|26830.25|26947.82|26827.82|10
1636482850000|2021-11-09 18:34:10|26949.56|26829.56|26951.39|26831.39|26951.39|26831.39|26949.56|26829.56|10
1636482860000|2021-11-09 18:34:20|26950.51|26830.51|26949.59|26829.59|26950.51|26830.51|26949.16|26829.16|10
1636482870000|2021-11-09 18:34:30|26949.67|26829.67|26953.52|26833.52|26953.52|26833.52|26949.67|26829.67|10
1636482880000|2021-11-09 18:34:40|26956.72|26836.72|26963.86|26843.86|26963.86|26843.86|26956.72|26836.72|10
1636482890000|2021-11-09 18:34:50|26962.86|26842.86|26968.5|26848.5|26968.68|26848.68|26962.86|26842.86|9
1636482900000|2021-11-09 18:35:00|26967.54|26847.54|26969.43|26849.43|26969.43|26849.43|26966.85|26846.85|10
1636482910000|2021-11-09 18:35:10|26969.44|26849.44|26973.97|26853.97|26973.97|26853.97|26969.44|26849.44|10
1636482920000|2021-11-09 18:35:20|26973.93|26853.93|26975.24|26855.24|26975.24|26855.24|26973.54|26853.54|9
1636482930000|2021-11-09 18:35:30|26975.29|26855.29|26976.96|26856.96|26976.96|26856.96|26973.68|26853.68|10
1636482940000|2021-11-09 18:35:40|26977.37|26857.37|26976.65|26856.65|26977.37|26857.37|26976.61|26856.61|10
1636482950000|2021-11-09 18:35:50|26975.46|26855.46|26976.89|26856.89|26979.01|26859.01|26975.46|26855.46|9
1636482960000|2021-11-09 18:36:00|26977.08|26857.08|26972.99|26852.99|26977.08|26857.08|26972.99|26852.99|10
1636482970000|2021-11-09 18:36:10|26973.27|26853.27|26972.34|26852.34|26973.27|26853.27|26972.17|26852.17|10
1636482980000|2021-11-09 18:36:20|26972.56|26852.56|26972.72|26852.72|26972.8|26852.8|26971.07|26851.07|9
1636482990000|2021-11-09 18:36:30|26972.75|26852.75|26975.8|26855.8|26977.2|26857.2|26972.75|26852.75|10
1636483000000|2021-11-09 18:36:40|26976.09|26856.09|26975.78|26855.78|26977.95|26857.95|26975.78|26855.78|10
1636483010000|2021-11-09 18:36:50|26975.84|26855.84|26975.75|26855.75|26977.63|26857.63|26975.57|26855.57|10
1636483020000|2021-11-09 18:37:00|26976.07|26856.07|26973.2|26853.2|26976.9|26856.9|26973.2|26853.2|9
1636483030000|2021-11-09 18:37:10|26972.76|26852.76|26973.68|26853.68|26974.54|26854.54|26972.76|26852.76|9
1636483040000|2021-11-09 18:37:20|26973.73|26853.73|26970.95|26850.95|26973.77|26853.77|26970.95|26850.95|9
1636483050000|2021-11-09 18:37:30|26972.13|26852.13|26970.47|26850.47|26972.13|26852.13|26970.47|26850.47|10
1636483060000|2021-11-09 18:37:40|26970.76|26850.76|26968.41|26848.41|26970.76|26850.76|26968.41|26848.41|9
1636483070000|2021-11-09 18:37:50|26969.06|26849.06|26963.44|26843.44|26969.06|26849.06|26963.26|26843.26|10
1636483080000|2021-11-09 18:38:00|26963.17|26843.17|26961.87|26841.87|26963.17|26843.17|26961.87|26841.87|10
1636483090000|2021-11-09 18:38:10|26961.2|26841.2|26963.61|26843.61|26963.61|26843.61|26961.09|26841.09|10
1636483100000|2021-11-09 18:38:20|26963.62|26843.62|26960.92|26840.92|26964.38|26844.38|26960.92|26840.92|10
1636483110000|2021-11-09 18:38:30|26960.84|26840.84|26958.83|26838.83|26961.11|26841.11|26958.24|26838.24|10
1636483120000|2021-11-09 18:38:40|26958.64|26838.64|26961.09|26841.09|26961.09|26841.09|26958.64|26838.64|10
1636483130000|2021-11-09 18:38:50|26961|26841|26959.96|26839.96|26961.17|26841.17|26959.96|26839.96|10
1636483140000|2021-11-09 18:39:00|26959.69|26839.69|26952.99|26832.99|26959.69|26839.69|26952.99|26832.99|10
1636483150000|2021-11-09 18:39:10|26953.16|26833.16|26952.79|26832.79|26953.16|26833.16|26951.65|26831.65|10
1636483160000|2021-11-09 18:39:20|26952.13|26832.13|26953.77|26833.77|26953.77|26833.77|26951.93|26831.93|10
1636483170000|2021-11-09 18:39:30|26955.54|26835.54|26958.54|26838.54|26958.54|26838.54|26954.66|26834.66|10
1636483180000|2021-11-09 18:39:40|26957.72|26837.72|26961.86|26841.86|26962.52|26842.52|26957.72|26837.72|10
1636483190000|2021-11-09 18:39:50|26961.3|26841.3|26968.2|26848.2|26968.2|26848.2|26960.86|26840.86|10
1636483200000|2021-11-09 18:40:00|26969.42|26849.42|26972.82|26852.82|26973.75|26853.75|26969.42|26849.42|9
1636483210000|2021-11-09 18:40:10|26972.51|26852.51|26971.06|26851.06|26972.51|26852.51|26969.72|26849.72|10
1636483220000|2021-11-09 18:40:20|26970.54|26850.54|26971.35|26851.35|26971.7|26851.7|26970.46|26850.46|10
1636483230000|2021-11-09 18:40:30|26972.55|26852.55|26975.87|26855.87|26975.87|26855.87|26972.55|26852.55|9
1636483240000|2021-11-09 18:40:40|26975.99|26855.99|26979.66|26859.66|26980.71|26860.71|26975.99|26855.99|10
1636483250000|2021-11-09 18:40:50|26979.82|26859.82|26982.71|26862.71|26982.71|26862.71|26979.01|26859.01|10
1636483260000|2021-11-09 18:41:00|26981.82|26861.82|26981.64|26861.64|26983.22|26863.22|26981.38|26861.38|10
1636483270000|2021-11-09 18:41:10|26980.59|26860.59|26975.87|26855.87|26980.79|26860.79|26975.87|26855.87|10
1636483280000|2021-11-09 18:41:20|26975.39|26855.39|26974.2|26854.2|26975.39|26855.39|26972.94|26852.94|10
1636483290000|2021-11-09 18:41:30|26974.53|26854.53|26972.77|26852.77|26974.53|26854.53|26971.03|26851.03|10
1636483300000|2021-11-09 18:41:40|26970.76|26850.76|26959.5|26839.5|26971.04|26851.04|26959.5|26839.5|10
1636483310000|2021-11-09 18:41:50|26958.62|26838.62|26954.22|26834.22|26958.62|26838.62|26952.76|26832.76|10
1636483320000|2021-11-09 18:42:00|26954.61|26834.61|26959.65|26839.65|26959.65|26839.65|26954.61|26834.61|10
1636483330000|2021-11-09 18:42:10|26959.15|26839.15|26954.42|26834.42|26959.15|26839.15|26954.42|26834.42|10
1636483340000|2021-11-09 18:42:20|26954.15|26834.15|26948.4|26828.4|26954.15|26834.15|26948.4|26828.4|10
1636483350000|2021-11-09 18:42:30|26947.92|26827.92|26945.7|26825.7|26947.92|26827.92|26945|26825|10
1636483360000|2021-11-09 18:42:40|26945.38|26825.38|26936.29|26816.29|26945.38|26825.38|26936.29|26816.29|10
1636483370000|2021-11-09 18:42:50|26935.26|26815.26|26933.86|26813.86|26936.24|26816.24|26933.86|26813.86|10
1636483380000|2021-11-09 18:43:00|26933.96|26813.96|26929.63|26809.63|26933.96|26813.96|26929.63|26809.63|10
1636483390000|2021-11-09 18:43:10|26928.91|26808.91|26927.01|26807.01|26930.05|26810.05|26927.01|26807.01|10
1636483400000|2021-11-09 18:43:20|26928.23|26808.23|26930.48|26810.48|26930.48|26810.48|26928.21|26808.21|10
1636483410000|2021-11-09 18:43:30|26930.42|26810.42|26930.85|26810.85|26931.59|26811.59|26930.32|26810.32|10
1636483420000|2021-11-09 18:43:40|26931|26811|26931.21|26811.21|26932.06|26812.06|26930.42|26810.42|9
1636483430000|2021-11-09 18:43:50|26930.7|26810.7|26931.61|26811.61|26931.95|26811.95|26930.42|26810.42|10
1636483440000|2021-11-09 18:44:00|26932.42|26812.42|26932.39|26812.39|26932.42|26812.42|26931.29|26811.29|9
1636483450000|2021-11-09 18:44:10|26932.86|26812.86|26929.79|26809.79|26932.86|26812.86|26929.43|26809.43|10
1636483460000|2021-11-09 18:44:20|26929.36|26809.36|26926.89|26806.89|26929.36|26809.36|26926.62|26806.62|10
1636483470000|2021-11-09 18:44:30|26926.46|26806.46|26926.33|26806.33|26926.46|26806.46|26925.29|26805.29|10
1636483480000|2021-11-09 18:44:40|26924.96|26804.96|26923.44|26803.44|26924.96|26804.96|26923.44|26803.44|10
1636483490000|2021-11-09 18:44:50|26923.51|26803.51|26926.21|26806.21|26926.21|26806.21|26923.51|26803.51|10
1636483500000|2021-11-09 18:45:00|26926.68|26806.68|26925.11|26805.11|26926.68|26806.68|26925.11|26805.11|10
1636483510000|2021-11-09 18:45:10|26925.01|26805.01|26922.17|26802.17|26925.01|26805.01|26922.17|26802.17|9
1636483520000|2021-11-09 18:45:20|26921.94|26801.94|26921.72|26801.72|26922.15|26802.15|26921.35|26801.35|10
1636483530000|2021-11-09 18:45:30|26921.2|26801.2|26923.39|26803.39|26923.6|26803.6|26921.2|26801.2|9
1636483540000|2021-11-09 18:45:40|26922.94|26802.94|26920.29|26800.29|26922.94|26802.94|26920.29|26800.29|10
1636483550000|2021-11-09 18:45:50|26921.05|26801.05|26923.3|26803.3|26924.09|26804.09|26921.05|26801.05|8
1636483560000|2021-11-09 18:46:00|26922.8|26802.8|26921.76|26801.76|26922.8|26802.8|26921.17|26801.17|10
1636483570000|2021-11-09 18:46:10|26921.38|26801.38|26920.1|26800.1|26921.38|26801.38|26919.9|26799.9|9
1636483580000|2021-11-09 18:46:20|26920|26800|26921.72|26801.72|26921.72|26801.72|26919.81|26799.81|9
1636483590000|2021-11-09 18:46:30|26921.64|26801.64|26917.89|26797.89|26921.76|26801.76|26917.89|26797.89|10
1636483600000|2021-11-09 18:46:40|26917.82|26797.82|26916.07|26796.07|26918.33|26798.33|26916.07|26796.07|10
1636483610000|2021-11-09 18:46:50|26915.39|26795.39|26918.62|26798.62|26918.9|26798.9|26915.39|26795.39|9
1636483620000|2021-11-09 18:47:00|26918.51|26798.51|26918|26798|26918.51|26798.51|26917.05|26797.05|10
1636483630000|2021-11-09 18:47:10|26918.25|26798.25|26920.39|26800.39|26920.39|26800.39|26918.25|26798.25|10
1636483640000|2021-11-09 18:47:20|26919.49|26799.49|26915.57|26795.57|26919.75|26799.75|26915.57|26795.57|10
1636483650000|2021-11-09 18:47:30|26916.69|26796.69|26916.51|26796.51|26916.91|26796.91|26916.33|26796.33|9
1636483660000|2021-11-09 18:47:40|26916.96|26796.96|26915.68|26795.68|26917.07|26797.07|26915.65|26795.65|9
1636483670000|2021-11-09 18:47:50|26915.14|26795.14|26912.9|26792.9|26916.33|26796.33|26912.28|26792.28|10
1636483680000|2021-11-09 18:48:00|26913.14|26793.14|26911.21|26791.21|26913.29|26793.29|26910.88|26790.88|10
1636483690000|2021-11-09 18:48:10|26911.13|26791.13|26911.7|26791.7|26912.88|26792.88|26910.91|26790.91|10
1636483700000|2021-11-09 18:48:20|26911.26|26791.26|26914.62|26794.62|26914.62|26794.62|26911.23|26791.23|8
1636483710000|2021-11-09 18:48:30|26915.18|26795.18|26913.3|26793.3|26915.18|26795.18|26913.3|26793.3|10
1636483720000|2021-11-09 18:48:40|26912.01|26792.01|26910.19|26790.19|26912.01|26792.01|26909.64|26789.64|10
1636483730000|2021-11-09 18:48:50|26909.95|26789.95|26910.69|26790.69|26912.46|26792.46|26909.95|26789.95|10
1636483740000|2021-11-09 18:49:00|26911.73|26791.73|26908.9|26788.9|26911.73|26791.73|26908.9|26788.9|10
1636483750000|2021-11-09 18:49:10|26908.26|26788.26|26908.36|26788.36|26908.42|26788.42|26907.27|26787.27|10
1636483760000|2021-11-09 18:49:20|26907.86|26787.86|26902.91|26782.91|26907.86|26787.86|26902.91|26782.91|10
1636483770000|2021-11-09 18:49:30|26902.45|26782.45|26900.91|26780.91|26902.75|26782.75|26899.02|26779.02|10
1636483780000|2021-11-09 18:49:40|26900.54|26780.54|26895.63|26775.63|26900.54|26780.54|26895.63|26775.63|10
1636483790000|2021-11-09 18:49:50|26894|26774|26890.95|26770.95|26894.29|26774.29|26889.69|26769.69|10
1636483800000|2021-11-09 18:50:00|26890.93|26770.93|26893.86|26773.86|26894.42|26774.42|26890.93|26770.93|10
1636483810000|2021-11-09 18:50:10|26893.37|26773.37|26887.55|26767.55|26893.37|26773.37|26887.3|26767.3|10
1636483820000|2021-11-09 18:50:20|26887.66|26767.66|26884.25|26764.25|26888.43|26768.43|26884.25|26764.25|10
1636483830000|2021-11-09 18:50:30|26881.8|26761.8|26878.8|26758.8|26881.8|26761.8|26878.43|26758.43|10
1636483840000|2021-11-09 18:50:40|26878.63|26758.63|26874.66|26754.66|26878.63|26758.63|26874.39|26754.39|10
1636483850000|2021-11-09 18:50:50|26874.51|26754.51|26876.31|26756.31|26876.31|26756.31|26874.29|26754.29|10
1636483860000|2021-11-09 18:51:00|26876.29|26756.29|26874.62|26754.62|26876.92|26756.92|26874.62|26754.62|10
1636483870000|2021-11-09 18:51:10|26874.59|26754.59|26867.29|26747.29|26875.51|26755.51|26867.06|26747.06|10
1636483880000|2021-11-09 18:51:20|26866.49|26746.49|26867.14|26747.14|26867.67|26747.67|26865.85|26745.85|10
1636483890000|2021-11-09 18:51:30|26867.17|26747.17|26861.88|26741.88|26867.17|26747.17|26861.88|26741.88|10
1636483900000|2021-11-09 18:51:40|26862|26742|26859.99|26739.99|26862.17|26742.17|26859.62|26739.62|10
1636483910000|2021-11-09 18:51:50|26858.81|26738.81|26855.61|26735.61|26859.34|26739.34|26855.56|26735.56|10
1636483920000|2021-11-09 18:52:00|26855.48|26735.48|26849.22|26729.22|26855.48|26735.48|26849.22|26729.22|9
1636483930000|2021-11-09 18:52:10|26849.05|26729.05|26849.67|26729.67|26851.01|26731.01|26848.7|26728.7|10
1636483940000|2021-11-09 18:52:20|26849.38|26729.38|26847.07|26727.07|26849.61|26729.61|26846.39|26726.39|9
1636483950000|2021-11-09 18:52:30|26846.64|26726.64|26849.88|26729.88|26849.88|26729.88|26843.85|26723.85|10
1636483960000|2021-11-09 18:52:40|26852.19|26732.19|26854.23|26734.23|26855.22|26735.22|26852.19|26732.19|10
1636483970000|2021-11-09 18:52:50|26853.96|26733.96|26853.23|26733.23|26854.97|26734.97|26852.35|26732.35|10
1636483980000|2021-11-09 18:53:00|26852.76|26732.76|26853.82|26733.82|26854.48|26734.48|26851.18|26731.18|10
1636483990000|2021-11-09 18:53:10|26854.16|26734.16|26851.74|26731.74|26854.16|26734.16|26851.71|26731.71|10
1636484000000|2021-11-09 18:53:20|26851.21|26731.21|26854.63|26734.63|26854.63|26734.63|26851.16|26731.16|10
1636484010000|2021-11-09 18:53:30|26854.84|26734.84|26855.1|26735.1|26855.78|26735.78|26854.7|26734.7|10
1636484020000|2021-11-09 18:53:40|26855.18|26735.18|26853.48|26733.48|26855.49|26735.49|26853.48|26733.48|10
1636484030000|2021-11-09 18:53:50|26853.35|26733.35|26854.34|26734.34|26854.34|26734.34|26852.8|26732.8|10
1636484040000|2021-11-09 18:54:00|26854.79|26734.79|26852.9|26732.9|26855.26|26735.26|26852.9|26732.9|10
1636484050000|2021-11-09 18:54:10|26850.58|26730.58|26851.04|26731.04|26851.04|26731.04|26849.41|26729.41|10
1636484060000|2021-11-09 18:54:20|26850.96|26730.96|26858.69|26738.69|26858.69|26738.69|26850.96|26730.96|10
1636484070000|2021-11-09 18:54:30|26859.27|26739.27|26858.61|26738.61|26859.34|26739.34|26857.67|26737.67|10
1636484080000|2021-11-09 18:54:40|26859.15|26739.15|26857.79|26737.79|26859.15|26739.15|26857.38|26737.38|10
1636484090000|2021-11-09 18:54:50|26857.55|26737.55|26854.47|26734.47|26857.88|26737.88|26854.47|26734.47|10
1636484100000|2021-11-09 18:55:00|26854.59|26734.59|26853.89|26733.89|26855.02|26735.02|26853.83|26733.83|10
1636484110000|2021-11-09 18:55:10|26853.98|26733.98|26853.67|26733.67|26854.19|26734.19|26852.24|26732.24|10
1636484120000|2021-11-09 18:55:20|26854.61|26734.61|26852.5|26732.5|26854.61|26734.61|26852.18|26732.18|10
1636484130000|2021-11-09 18:55:30|26852.21|26732.21|26849.35|26729.35|26852.21|26732.21|26849.35|26729.35|9
1636484140000|2021-11-09 18:55:40|26849.53|26729.53|26849.53|26729.53|26850.08|26730.08|26848.71|26728.71|10
1636484150000|2021-11-09 18:55:50|26849.9|26729.9|26845.95|26725.95|26850|26730|26845.95|26725.95|10
1636484160000|2021-11-09 18:56:00|26845.52|26725.52|26843.01|26723.01|26845.52|26725.52|26841.8|26721.8|10
1636484170000|2021-11-09 18:56:10|26843.04|26723.04|26840.76|26720.76|26843.04|26723.04|26840.17|26720.17|10
1636484180000|2021-11-09 18:56:20|26840.57|26720.57|26839.98|26719.98|26840.73|26720.73|26839.77|26719.77|10
1636484190000|2021-11-09 18:56:30|26840.17|26720.17|26840.45|26720.45|26840.87|26720.87|26839.53|26719.53|10
1636484200000|2021-11-09 18:56:40|26839.5|26719.5|26831.54|26711.54|26839.5|26719.5|26831.54|26711.54|10
1636484210000|2021-11-09 18:56:50|26829.32|26709.32|26828|26708|26829.32|26709.32|26827.63|26707.63|10
1636484220000|2021-11-09 18:57:00|26826.54|26706.54|26825.38|26705.38|26827.21|26707.21|26825.38|26705.38|9
1636484230000|2021-11-09 18:57:10|26825.86|26705.86|26822.25|26702.25|26825.86|26705.86|26821.89|26701.89|10
1636484240000|2021-11-09 18:57:20|26821.91|26701.91|26822.28|26702.28|26823.07|26703.07|26821.87|26701.87|10
1636484250000|2021-11-09 18:57:30|26822.72|26702.72|26819.36|26699.36|26824.42|26704.42|26819.05|26699.05|9
1636484260000|2021-11-09 18:57:40|26820.32|26700.32|26817.03|26697.03|26820.32|26700.32|26817.03|26697.03|10
1636484270000|2021-11-09 18:57:50|26816.61|26696.61|26812.01|26692.01|26817.89|26697.89|26812.01|26692.01|10
1636484280000|2021-11-09 18:58:00|26810.91|26690.91|26810.83|26690.83|26810.91|26690.91|26808.38|26688.38|10
1636484290000|2021-11-09 18:58:10|26810.58|26690.58|26811.27|26691.27|26811.72|26691.72|26809.06|26689.06|10
1636484300000|2021-11-09 18:58:20|26812.38|26692.38|26809.45|26689.45|26813.01|26693.01|26809.45|26689.45|10
1636484310000|2021-11-09 18:58:30|26807.89|26687.89|26806.2|26686.2|26808.71|26688.71|26806.2|26686.2|10
1636484320000|2021-11-09 18:58:40|26807.44|26687.44|26803.32|26683.32|26807.44|26687.44|26803.32|26683.32|10
1636484330000|2021-11-09 18:58:50|26801.78|26681.78|26803.34|26683.34|26804.31|26684.31|26801.78|26681.78|10
1636484340000|2021-11-09 18:59:00|26803.42|26683.42|26804.71|26684.71|26805.18|26685.18|26803.31|26683.31|10
1636484350000|2021-11-09 18:59:10|26804.99|26684.99|26806.06|26686.06|26807.61|26687.61|26804.99|26684.99|9
1636484360000|2021-11-09 18:59:20|26806.22|26686.22|26803.33|26683.33|26806.22|26686.22|26803.33|26683.33|10
1636484370000|2021-11-09 18:59:30|26803.28|26683.28|26797.35|26677.35|26803.28|26683.28|26796.52|26676.52|10
1636484380000|2021-11-09 18:59:40|26797.51|26677.51|26789.74|26669.74|26797.51|26677.51|26789.74|26669.74|10
1636484390000|2021-11-09 18:59:50|26789.73|26669.73|26782.68|26662.68|26790.14|26670.14|26782.68|26662.68|10
1636484400000|2021-11-09 19:00:00|26783.02|26663.02|26781.72|26661.72|26783.38|26663.38|26781.72|26661.72|10
1636484410000|2021-11-09 19:00:10|26782.14|26662.14|26780.42|26660.42|26783.42|26663.42|26780.42|26660.42|10
1636484420000|2021-11-09 19:00:20|26779.82|26659.82|26785.94|26665.94|26785.94|26665.94|26779.82|26659.82|10
1636484430000|2021-11-09 19:00:30|26786.12|26666.12|26799.6|26679.6|26799.6|26679.6|26786.12|26666.12|10
1636484440000|2021-11-09 19:00:40|26800.52|26680.52|26805.55|26685.55|26805.55|26685.55|26800.52|26680.52|10
1636484450000|2021-11-09 19:00:50|26805.49|26685.49|26816.02|26696.02|26816.13|26696.13|26805.49|26685.49|10
1636484460000|2021-11-09 19:01:00|26816.29|26696.29|26825.13|26705.13|26825.13|26705.13|26816.29|26696.29|10
1636484470000|2021-11-09 19:01:10|26826.01|26706.01|26831.56|26711.56|26831.86|26711.86|26825.85|26705.85|10
1636484480000|2021-11-09 19:01:20|26830.62|26710.62|26830.95|26710.95|26831.8|26711.8|26829.75|26709.75|10
1636484490000|2021-11-09 19:01:30|26830.73|26710.73|26828.45|26708.45|26830.78|26710.78|26827.99|26707.99|10
1636484500000|2021-11-09 19:01:40|26828.13|26708.13|26828.17|26708.17|26829.98|26709.98|26827|26707|10
1636484510000|2021-11-09 19:01:50|26828.61|26708.61|26824.76|26704.76|26828.76|26708.76|26824.55|26704.55|10
1636484520000|2021-11-09 19:02:00|26823.51|26703.51|26812.35|26692.35|26823.51|26703.51|26812|26692|10
1636484530000|2021-11-09 19:02:10|26811.24|26691.24|26813.4|26693.4|26813.4|26693.4|26810.85|26690.85|10
1636484540000|2021-11-09 19:02:20|26812.65|26692.65|26815.67|26695.67|26815.67|26695.67|26812.65|26692.65|8
1636484550000|2021-11-09 19:02:30|26815.92|26695.92|26821.34|26701.34|26821.34|26701.34|26815.92|26695.92|10
1636484560000|2021-11-09 19:02:40|26822.16|26702.16|26827.68|26707.68|26827.68|26707.68|26822.16|26702.16|10
1636484570000|2021-11-09 19:02:50|26826.52|26706.52|26830.96|26710.96|26831.49|26711.49|26826.52|26706.52|10
1636484580000|2021-11-09 19:03:00|26833.09|26713.09|26836.05|26716.05|26836.17|26716.17|26833.09|26713.09|10
1636484590000|2021-11-09 19:03:10|26837.23|26717.23|26839.76|26719.76|26839.76|26719.76|26836.12|26716.12|9
1636484600000|2021-11-09 19:03:20|26839.7|26719.7|26841.7|26721.7|26841.7|26721.7|26839.69|26719.69|10
1636484610000|2021-11-09 19:03:30|26840.26|26720.26|26840.79|26720.79|26842.11|26722.11|26840.26|26720.26|10
1636484620000|2021-11-09 19:03:40|26840.35|26720.35|26835.41|26715.41|26841.03|26721.03|26835.41|26715.41|10
1636484630000|2021-11-09 19:03:50|26834.89|26714.89|26833.61|26713.61|26835.65|26715.65|26832.1|26712.1|9
1636484640000|2021-11-09 19:04:00|26828.5|26708.5|26823.23|26703.23|26828.5|26708.5|26823.23|26703.23|10
1636484650000|2021-11-09 19:04:10|26822.02|26702.02|26815.88|26695.88|26822.02|26702.02|26815.88|26695.88|9
1636484660000|2021-11-09 19:04:20|26815.54|26695.54|26803.34|26683.34|26815.54|26695.54|26803.34|26683.34|10
1636484670000|2021-11-09 19:04:30|26800.09|26680.09|26798.71|26678.71|26800.79|26680.79|26797.62|26677.62|10
1636484680000|2021-11-09 19:04:40|26798.55|26678.55|26793.09|26673.09|26800.39|26680.39|26792.3|26672.3|10
1636484690000|2021-11-09 19:04:50|26792.32|26672.32|26788.53|26668.53|26792.32|26672.32|26787.5|26667.5|10
1636484700000|2021-11-09 19:05:00|26784.02|26664.02|26785.23|26665.23|26785.23|26665.23|26781.68|26661.68|10
1636484710000|2021-11-09 19:05:10|26782.55|26662.55|26779.7|26659.7|26784.55|26664.55|26779.7|26659.7|10
1636484720000|2021-11-09 19:05:20|26779.79|26659.79|26777.63|26657.63|26779.79|26659.79|26777.61|26657.61|10
1636484730000|2021-11-09 19:05:30|26777.08|26657.08|26776.11|26656.11|26777.08|26657.08|26775.91|26655.91|10
1636484740000|2021-11-09 19:05:40|26776.31|26656.31|26778.12|26658.12|26779.14|26659.14|26776.31|26656.31|10
1636484750000|2021-11-09 19:05:50|26778.31|26658.31|26779.45|26659.45|26779.45|26659.45|26778.28|26658.28|10
1636484760000|2021-11-09 19:06:00|26779.52|26659.52|26778.78|26658.78|26779.52|26659.52|26775.41|26655.41|10
1636484770000|2021-11-09 19:06:10|26779.2|26659.2|26779.74|26659.74|26781.73|26661.73|26779.2|26659.2|10
1636484780000|2021-11-09 19:06:20|26779.04|26659.04|26782.67|26662.67|26782.77|26662.77|26779.04|26659.04|10
1636484790000|2021-11-09 19:06:30|26782.61|26662.61|26782.59|26662.59|26783.41|26663.41|26781.08|26661.08|8
1636484800000|2021-11-09 19:06:40|26780.76|26660.76|26785.89|26665.89|26785.89|26665.89|26780.76|26660.76|10
1636484810000|2021-11-09 19:06:50|26784.33|26664.33|26786.32|26666.32|26787.4|26667.4|26784.33|26664.33|10
1636484820000|2021-11-09 19:07:00|26785.84|26665.84|26782.27|26662.27|26785.84|26665.84|26781.19|26661.19|10
1636484830000|2021-11-09 19:07:10|26781.65|26661.65|26777.15|26657.15|26784.25|26664.25|26777.15|26657.15|10
1636484840000|2021-11-09 19:07:20|26777.96|26657.96|26769.95|26649.95|26777.96|26657.96|26769.95|26649.95|10
1636484850000|2021-11-09 19:07:30|26767.18|26647.18|26762.11|26642.11|26767.18|26647.18|26760.87|26640.87|10
1636484860000|2021-11-09 19:07:40|26761.53|26641.53|26758.38|26638.38|26761.53|26641.53|26758.38|26638.38|10
1636484870000|2021-11-09 19:07:50|26758.41|26638.41|26756.19|26636.19|26758.41|26638.41|26756.04|26636.04|10
1636484880000|2021-11-09 19:08:00|26755.76|26635.76|26749.43|26629.43|26755.76|26635.76|26748.28|26628.28|10
1636484890000|2021-11-09 19:08:10|26749.78|26629.78|26749.3|26629.3|26751.67|26631.67|26749.3|26629.3|9
1636484900000|2021-11-09 19:08:20|26748.99|26628.99|26745.13|26625.13|26748.99|26628.99|26745.13|26625.13|10
1636484910000|2021-11-09 19:08:30|26744.26|26624.26|26739.69|26619.69|26744.26|26624.26|26738.45|26618.45|10
1636484920000|2021-11-09 19:08:40|26740.38|26620.38|26738.59|26618.59|26740.38|26620.38|26737.99|26617.99|10
1636484930000|2021-11-09 19:08:50|26739.34|26619.34|26738.16|26618.16|26740.59|26620.59|26738.16|26618.16|10
1636484940000|2021-11-09 19:09:00|26737.96|26617.96|26734.53|26614.53|26737.96|26617.96|26734.53|26614.53|10
1636484950000|2021-11-09 19:09:10|26734.41|26614.41|26727.19|26607.19|26734.41|26614.41|26727.19|26607.19|9
1636484960000|2021-11-09 19:09:20|26727.13|26607.13|26728.26|26608.26|26728.78|26608.78|26727.13|26607.13|10
1636484970000|2021-11-09 19:09:30|26725.23|26605.23|26723.07|26603.07|26726.31|26606.31|26723.07|26603.07|10
1636484980000|2021-11-09 19:09:40|26722.2|26602.2|26712.3|26592.3|26722.2|26602.2|26712.3|26592.3|10
1636484990000|2021-11-09 19:09:50|26710.37|26590.37|26703.9|26583.9|26710.83|26590.83|26703.9|26583.9|10
1636485000000|2021-11-09 19:10:00|26704.57|26584.57|26699.36|26579.36|26704.57|26584.57|26699.36|26579.36|10
1636485010000|2021-11-09 19:10:10|26700.27|26580.27|26693.79|26573.79|26700.27|26580.27|26693.79|26573.79|10
1636485020000|2021-11-09 19:10:20|26693.24|26573.24|26688.69|26568.69|26693.24|26573.24|26688.69|26568.69|10
1636485030000|2021-11-09 19:10:30|26690.82|26570.82|26691.88|26571.88|26691.88|26571.88|26688.89|26568.89|10
1636485040000|2021-11-09 19:10:40|26691.33|26571.33|26685.35|26565.35|26691.33|26571.33|26685.35|26565.35|10
1636485050000|2021-11-09 19:10:50|26684.98|26564.98|26674.51|26554.51|26684.98|26564.98|26674.51|26554.51|10
1636485060000|2021-11-09 19:11:00|26676.18|26556.18|26677.51|26557.51|26678.06|26558.06|26675.85|26555.85|10
1636485070000|2021-11-09 19:11:10|26677.39|26557.39|26673.71|26553.71|26677.39|26557.39|26673.53|26553.53|10
1636485080000|2021-11-09 19:11:20|26673.25|26553.25|26666.81|26546.81|26673.25|26553.25|26666.81|26546.81|10
1636485090000|2021-11-09 19:11:30|26665.17|26545.17|26664.65|26544.65|26665.41|26545.41|26664.15|26544.15|9
1636485100000|2021-11-09 19:11:40|26664.01|26544.01|26658.57|26538.57|26664.01|26544.01|26658.57|26538.57|10
1636485110000|2021-11-09 19:11:50|26658.16|26538.16|26659.28|26539.28|26660.94|26540.94|26657.92|26537.92|10
1636485120000|2021-11-09 19:12:00|26658.9|26538.9|26659.8|26539.8|26661.15|26541.15|26658.8|26538.8|9
1636485130000|2021-11-09 19:12:10|26658.22|26538.22|26654.8|26534.8|26658.22|26538.22|26654.04|26534.04|10
1636485140000|2021-11-09 19:12:20|26654.62|26534.62|26655.65|26535.65|26656.18|26536.18|26653.95|26533.95|10
1636485150000|2021-11-09 19:12:30|26655.17|26535.17|26659.25|26539.25|26659.5|26539.5|26655.07|26535.07|10
1636485160000|2021-11-09 19:12:40|26661.49|26541.49|26661.87|26541.87|26661.94|26541.94|26661.48|26541.48|9
1636485170000|2021-11-09 19:12:50|26661.15|26541.15|26674.01|26554.01|26674.42|26554.42|26661.15|26541.15|10
1636485180000|2021-11-09 19:13:00|26673.28|26553.28|26678.51|26558.51|26679.28|26559.28|26672.82|26552.82|10
1636485190000|2021-11-09 19:13:10|26679.62|26559.62|26681.15|26561.15|26681.59|26561.59|26679.26|26559.26|10
1636485200000|2021-11-09 19:13:20|26681.36|26561.36|26688.2|26568.2|26688.31|26568.31|26681.36|26561.36|10
1636485210000|2021-11-09 19:13:30|26689.89|26569.89|26690.67|26570.67|26690.67|26570.67|26687.47|26567.47|10
1636485220000|2021-11-09 19:13:40|26690.66|26570.66|26687.39|26567.39|26690.66|26570.66|26686.7|26566.7|10
1636485230000|2021-11-09 19:13:50|26687.13|26567.13|26679.15|26559.15|26687.13|26567.13|26679.15|26559.15|10
1636485240000|2021-11-09 19:14:00|26677.52|26557.52|26670.58|26550.58|26677.52|26557.52|26670.58|26550.58|10
1636485250000|2021-11-09 19:14:10|26669.45|26549.45|26669.65|26549.65|26669.66|26549.66|26666.29|26546.29|10
1636485260000|2021-11-09 19:14:20|26671.52|26551.52|26672.71|26552.71|26673.1|26553.1|26671.39|26551.39|10
1636485270000|2021-11-09 19:14:30|26672.8|26552.8|26674.83|26554.83|26674.83|26554.83|26672.54|26552.54|10
1636485280000|2021-11-09 19:14:40|26674.77|26554.77|26675.54|26555.54|26676.71|26556.71|26674.14|26554.14|10
1636485290000|2021-11-09 19:14:50|26675.51|26555.51|26672.52|26552.52|26675.77|26555.77|26672.52|26552.52|10
1636485300000|2021-11-09 19:15:00|26672.65|26552.65|26669.93|26549.93|26672.72|26552.72|26669.78|26549.78|10
1636485310000|2021-11-09 19:15:10|26670.99|26550.99|26676.42|26556.42|26676.42|26556.42|26670.95|26550.95|10
1636485320000|2021-11-09 19:15:20|26676.83|26556.83|26691.2|26571.2|26691.2|26571.2|26676.83|26556.83|10
1636485330000|2021-11-09 19:15:30|26692.16|26572.16|26697.5|26577.5|26697.5|26577.5|26691.85|26571.85|10
1636485340000|2021-11-09 19:15:40|26699.25|26579.25|26707.55|26587.55|26707.55|26587.55|26699.25|26579.25|10
1636485350000|2021-11-09 19:15:50|26708.81|26588.81|26718.28|26598.28|26718.89|26598.89|26708.81|26588.81|10
1636485360000|2021-11-09 19:16:00|26714.95|26594.95|26709.95|26589.95|26715.2|26595.2|26708.46|26588.46|10
1636485370000|2021-11-09 19:16:10|26710.24|26590.24|26716.53|26596.53|26716.53|26596.53|26710.24|26590.24|10
1636485380000|2021-11-09 19:16:20|26721.8|26601.8|26726.13|26606.13|26726.13|26606.13|26721.8|26601.8|10
1636485390000|2021-11-09 19:16:30|26726.54|26606.54|26726.82|26606.82|26726.89|26606.89|26723.58|26603.58|10
1636485400000|2021-11-09 19:16:40|26727.95|26607.95|26723.69|26603.69|26727.95|26607.95|26723.69|26603.69|10
1636485410000|2021-11-09 19:16:50|26723.48|26603.48|26721.41|26601.41|26724.57|26604.57|26721.41|26601.41|9
1636485420000|2021-11-09 19:17:00|26721.37|26601.37|26720.49|26600.49|26721.37|26601.37|26718.64|26598.64|10
1636485430000|2021-11-09 19:17:10|26720.76|26600.76|26720.68|26600.68|26721.23|26601.23|26719.66|26599.66|10
1636485440000|2021-11-09 19:17:20|26721.52|26601.52|26724.36|26604.36|26724.7|26604.7|26721.52|26601.52|10
1636485450000|2021-11-09 19:17:30|26725.15|26605.15|26728|26608|26728|26608|26725.15|26605.15|10
1636485460000|2021-11-09 19:17:40|26727.62|26607.62|26725.91|26605.91|26727.62|26607.62|26725.91|26605.91|10
1636485470000|2021-11-09 19:17:50|26725.7|26605.7|26725.76|26605.76|26726.32|26606.32|26724.82|26604.82|10
1636485480000|2021-11-09 19:18:00|26725.21|26605.21|26725.15|26605.15|26726.71|26606.71|26724.92|26604.92|9
1636485490000|2021-11-09 19:18:10|26725.32|26605.32|26731.17|26611.17|26731.24|26611.24|26725.32|26605.32|10
1636485500000|2021-11-09 19:18:20|26732.31|26612.31|26738.3|26618.3|26738.3|26618.3|26732.31|26612.31|10
1636485510000|2021-11-09 19:18:30|26737.68|26617.68|26748.59|26628.59|26748.59|26628.59|26737.68|26617.68|10
1636485520000|2021-11-09 19:18:40|26749.85|26629.85|26756.18|26636.18|26756.18|26636.18|26748.79|26628.79|10
1636485530000|2021-11-09 19:18:50|26756.6|26636.6|26760.5|26640.5|26761.03|26641.03|26756.6|26636.6|10
1636485540000|2021-11-09 19:19:00|26760.99|26640.99|26761.45|26641.45|26761.91|26641.91|26760.62|26640.62|10
1636485550000|2021-11-09 19:19:10|26761.08|26641.08|26761.1|26641.1|26763.09|26643.09|26761.08|26641.08|10
1636485560000|2021-11-09 19:19:20|26760.81|26640.81|26758.45|26638.45|26760.98|26640.98|26758.45|26638.45|9
1636485570000|2021-11-09 19:19:30|26757.03|26637.03|26756.97|26636.97|26757.91|26637.91|26756.79|26636.79|10
1636485580000|2021-11-09 19:19:40|26756.93|26636.93|26758.4|26638.4|26758.86|26638.86|26756.93|26636.93|10
1636485590000|2021-11-09 19:19:50|26758.41|26638.41|26758.22|26638.22|26759.62|26639.62|26757.98|26637.98|10
1636485600000|2021-11-09 19:20:00|26758.31|26638.31|26757.67|26637.67|26758.33|26638.33|26757.21|26637.21|10
1636485610000|2021-11-09 19:20:10|26758.04|26638.04|26759.19|26639.19|26759.19|26639.19|26757.36|26637.36|10
1636485620000|2021-11-09 19:20:20|26759.22|26639.22|26760.7|26640.7|26761.44|26641.44|26759.22|26639.22|10
1636485630000|2021-11-09 19:20:30|26760.58|26640.58|26755.85|26635.85|26762.03|26642.03|26755.85|26635.85|10
1636485640000|2021-11-09 19:20:40|26755.02|26635.02|26748.86|26628.86|26755.02|26635.02|26748.86|26628.86|10
1636485650000|2021-11-09 19:20:50|26749.28|26629.28|26743.46|26623.46|26749.28|26629.28|26743.46|26623.46|9
1636485660000|2021-11-09 19:21:00|26743.31|26623.31|26740.12|26620.12|26744.02|26624.02|26737.62|26617.62|10
1636485670000|2021-11-09 19:21:10|26740.06|26620.06|26734.55|26614.55|26740.06|26620.06|26734.55|26614.55|10
1636485680000|2021-11-09 19:21:20|26735.93|26615.93|26735.03|26615.03|26735.93|26615.93|26732.3|26612.3|10
1636485690000|2021-11-09 19:21:30|26733.95|26613.95|26732.31|26612.31|26734.72|26614.72|26731.51|26611.51|10
1636485700000|2021-11-09 19:21:40|26732.26|26612.26|26734.71|26614.71|26735.06|26615.06|26732.26|26612.26|10
1636485710000|2021-11-09 19:21:50|26732.56|26612.56|26734.22|26614.22|26735.53|26615.53|26731.76|26611.76|10
1636485720000|2021-11-09 19:22:00|26736.92|26616.92|26736.11|26616.11|26737.02|26617.02|26735.95|26615.95|10
1636485730000|2021-11-09 19:22:10|26736.85|26616.85|26738.2|26618.2|26738.46|26618.46|26736.74|26616.74|10
1636485740000|2021-11-09 19:22:20|26737.24|26617.24|26741.13|26621.13|26741.24|26621.24|26737.24|26617.24|10
1636485750000|2021-11-09 19:22:30|26740.76|26620.76|26744.07|26624.07|26745.34|26625.34|26740.76|26620.76|10
1636485760000|2021-11-09 19:22:40|26745.01|26625.01|26744.94|26624.94|26746.18|26626.18|26743.6|26623.6|10
1636485770000|2021-11-09 19:22:50|26744.66|26624.66|26742.61|26622.61|26744.87|26624.87|26742.56|26622.56|10
1636485780000|2021-11-09 19:23:00|26744.81|26624.81|26742.71|26622.71|26744.81|26624.81|26742.71|26622.71|9
1636485790000|2021-11-09 19:23:10|26742.05|26622.05|26741.02|26621.02|26742.31|26622.31|26740.7|26620.7|10
1636485800000|2021-11-09 19:23:20|26741.81|26621.81|26743.44|26623.44|26744.22|26624.22|26741.81|26621.81|9
1636485810000|2021-11-09 19:23:30|26744.1|26624.1|26746.25|26626.25|26746.3|26626.3|26744.1|26624.1|10
1636485820000|2021-11-09 19:23:40|26745.39|26625.39|26746.06|26626.06|26746.86|26626.86|26745.39|26625.39|10
1636485830000|2021-11-09 19:23:50|26745.82|26625.82|26745.44|26625.44|26747.02|26627.02|26743.95|26623.95|10
1636485840000|2021-11-09 19:24:00|26745.89|26625.89|26747.51|26627.51|26747.99|26627.99|26745.52|26625.52|10
1636485850000|2021-11-09 19:24:10|26747.12|26627.12|26744.6|26624.6|26747.12|26627.12|26744.6|26624.6|10
1636485860000|2021-11-09 19:24:20|26744.38|26624.38|26742.2|26622.2|26744.38|26624.38|26741.94|26621.94|10
1636485870000|2021-11-09 19:24:30|26742.29|26622.29|26742.67|26622.67|26743.9|26623.9|26741.53|26621.53|10
1636485880000|2021-11-09 19:24:40|26744.21|26624.21|26741.29|26621.29|26744.23|26624.23|26741.29|26621.29|10
1636485890000|2021-11-09 19:24:50|26741.35|26621.35|26748.63|26628.63|26748.63|26628.63|26741.35|26621.35|10
1636485900000|2021-11-09 19:25:00|26749.39|26629.39|26751.58|26631.58|26751.75|26631.75|26748.79|26628.79|10
1636485910000|2021-11-09 19:25:10|26751.16|26631.16|26752.53|26632.53|26752.53|26632.53|26750.39|26630.39|10
1636485920000|2021-11-09 19:25:20|26755.01|26635.01|26757.34|26637.34|26757.34|26637.34|26755.01|26635.01|10
1636485930000|2021-11-09 19:25:30|26758.18|26638.18|26766.25|26646.25|26766.25|26646.25|26758.18|26638.18|10
1636485940000|2021-11-09 19:25:40|26767.03|26647.03|26768.29|26648.29|26768.33|26648.33|26766.14|26646.14|9
1636485950000|2021-11-09 19:25:50|26770.42|26650.42|26774.15|26654.15|26774.15|26654.15|26770.42|26650.42|10
1636485960000|2021-11-09 19:26:00|26776.14|26656.14|26774.17|26654.17|26776.14|26656.14|26774.17|26654.17|9
1636485970000|2021-11-09 19:26:10|26774.04|26654.04|26779.18|26659.18|26779.2|26659.2|26772.67|26652.67|10
1636485980000|2021-11-09 19:26:20|26779.33|26659.33|26783.64|26663.64|26783.64|26663.64|26779.33|26659.33|10
1636485990000|2021-11-09 19:26:30|26784.21|26664.21|26786.78|26666.78|26787.14|26667.14|26784.21|26664.21|10
1636486000000|2021-11-09 19:26:40|26788.59|26668.59|26795.74|26675.74|26795.75|26675.75|26788.59|26668.59|10
1636486010000|2021-11-09 19:26:50|26796.1|26676.1|26799.4|26679.4|26799.4|26679.4|26796.1|26676.1|10
1636486020000|2021-11-09 19:27:00|26799|26679|26796.7|26676.7|26799.08|26679.08|26796.14|26676.14|10
1636486030000|2021-11-09 19:27:10|26797.13|26677.13|26796.2|26676.2|26797.13|26677.13|26795.57|26675.57|10
1636486040000|2021-11-09 19:27:20|26796.38|26676.38|26794.98|26674.98|26796.38|26676.38|26794.31|26674.31|10
1636486050000|2021-11-09 19:27:30|26795.62|26675.62|26798.03|26678.03|26798.03|26678.03|26795.62|26675.62|10
1636486060000|2021-11-09 19:27:40|26796.39|26676.39|26796.43|26676.43|26796.7|26676.7|26795.95|26675.95|10
1636486070000|2021-11-09 19:27:50|26796.29|26676.29|26795.22|26675.22|26798.15|26678.15|26795.22|26675.22|10
1636486080000|2021-11-09 19:28:00|26794.41|26674.41|26790.75|26670.75|26794.41|26674.41|26790.42|26670.42|10
1636486090000|2021-11-09 19:28:10|26790.77|26670.77|26790.12|26670.12|26791.31|26671.31|26789.16|26669.16|10
1636486100000|2021-11-09 19:28:20|26790.18|26670.18|26789.76|26669.76|26791.79|26671.79|26789.76|26669.76|10
1636486110000|2021-11-09 19:28:30|26789.63|26669.63|26786.28|26666.28|26789.63|26669.63|26786.07|26666.07|9
1636486120000|2021-11-09 19:28:40|26786.58|26666.58|26782.57|26662.57|26786.58|26666.58|26782.21|26662.21|10
1636486130000|2021-11-09 19:28:50|26782.51|26662.51|26783.47|26663.47|26783.47|26663.47|26780.12|26660.12|10
1636486140000|2021-11-09 19:29:00|26783.76|26663.76|26783.21|26663.21|26783.76|26663.76|26782.03|26662.03|10
1636486150000|2021-11-09 19:29:10|26780.14|26660.14|26774.91|26654.91|26780.17|26660.17|26774.91|26654.91|10
1636486160000|2021-11-09 19:29:20|26775.29|26655.29|26773.04|26653.04|26775.29|26655.29|26772.44|26652.44|10
1636486170000|2021-11-09 19:29:30|26773.17|26653.17|26771.66|26651.66|26773.38|26653.38|26771.66|26651.66|10
1636486180000|2021-11-09 19:29:40|26771.47|26651.47|26776.18|26656.18|26776.18|26656.18|26771.47|26651.47|9
1636486190000|2021-11-09 19:29:50|26776.33|26656.33|26776.32|26656.32|26777.39|26657.39|26775.22|26655.22|9
1636486200000|2021-11-09 19:30:00|26776.54|26656.54|26777.75|26657.75|26778.35|26658.35|26776.28|26656.28|10
1636486210000|2021-11-09 19:30:10|26777.84|26657.84|26773.19|26653.19|26777.84|26657.84|26773.19|26653.19|10
1636486220000|2021-11-09 19:30:20|26772.18|26652.18|26768.89|26648.89|26773.62|26653.62|26768.89|26648.89|10
1636486230000|2021-11-09 19:30:30|26768.88|26648.88|26764.73|26644.73|26768.88|26648.88|26764.73|26644.73|10
1636486240000|2021-11-09 19:30:40|26764.52|26644.52|26766.83|26646.83|26766.83|26646.83|26764.42|26644.42|10
1636486250000|2021-11-09 19:30:50|26766.8|26646.8|26760.93|26640.93|26766.8|26646.8|26760.93|26640.93|10
1636486260000|2021-11-09 19:31:00|26761.29|26641.29|26756.26|26636.26|26761.29|26641.29|26756.26|26636.26|10
1636486270000|2021-11-09 19:31:10|26756.13|26636.13|26750.79|26630.79|26756.13|26636.13|26750.79|26630.79|10
1636486280000|2021-11-09 19:31:20|26750.58|26630.58|26744.51|26624.51|26750.58|26630.58|26744.51|26624.51|10
1636486290000|2021-11-09 19:31:30|26743.57|26623.57|26741.32|26621.32|26743.57|26623.57|26741.32|26621.32|10
1636486300000|2021-11-09 19:31:40|26740.38|26620.38|26738.54|26618.54|26740.38|26620.38|26737.57|26617.57|10
1636486310000|2021-11-09 19:31:50|26738.85|26618.85|26738.27|26618.27|26738.85|26618.85|26736.3|26616.3|9
1636486320000|2021-11-09 19:32:00|26737.52|26617.52|26737.57|26617.57|26737.86|26617.86|26736.61|26616.61|10
1636486330000|2021-11-09 19:32:10|26737.36|26617.36|26738.53|26618.53|26740.9|26620.9|26737.36|26617.36|10
1636486340000|2021-11-09 19:32:20|26738.65|26618.65|26739.92|26619.92|26740.65|26620.65|26738.52|26618.52|10
1636486350000|2021-11-09 19:32:30|26739.2|26619.2|26745|26625|26745|26625|26739.2|26619.2|10
1636486360000|2021-11-09 19:32:40|26744.82|26624.82|26746.85|26626.85|26746.85|26626.85|26744.82|26624.82|10
1636486370000|2021-11-09 19:32:50|26746.55|26626.55|26747.46|26627.46|26747.46|26627.46|26746.55|26626.55|10
1636486380000|2021-11-09 19:33:00|26746.72|26626.72|26743.3|26623.3|26746.74|26626.74|26743.3|26623.3|9
1636486390000|2021-11-09 19:33:10|26743.09|26623.09|26741.39|26621.39|26744.15|26624.15|26741.39|26621.39|10
1636486400000|2021-11-09 19:33:20|26741.09|26621.09|26738.52|26618.52|26741.09|26621.09|26738.52|26618.52|10
1636486410000|2021-11-09 19:33:30|26737.28|26617.28|26747.73|26627.73|26748.1|26628.1|26735.92|26615.92|10
1636486420000|2021-11-09 19:33:40|26747.83|26627.83|26745.45|26625.45|26747.83|26627.83|26745.31|26625.31|9
1636486430000|2021-11-09 19:33:50|26744.03|26624.03|26746.83|26626.83|26748.28|26628.28|26744.03|26624.03|10
1636486440000|2021-11-09 19:34:00|26748.28|26628.28|26749.57|26629.57|26749.57|26629.57|26747.71|26627.71|10
1636486450000|2021-11-09 19:34:10|26749.8|26629.8|26749.62|26629.62|26751.43|26631.43|26749.45|26629.45|10
1636486460000|2021-11-09 19:34:20|26749.7|26629.7|26755.7|26635.7|26755.7|26635.7|26749.63|26629.63|10
1636486470000|2021-11-09 19:34:30|26755.5|26635.5|26758.67|26638.67|26759.18|26639.18|26755.5|26635.5|10
1636486480000|2021-11-09 19:34:40|26759.11|26639.11|26763.06|26643.06|26763.08|26643.08|26759.11|26639.11|10
1636486490000|2021-11-09 19:34:50|26763.15|26643.15|26766.34|26646.34|26766.34|26646.34|26763.01|26643.01|10
1636486500000|2021-11-09 19:35:00|26767.01|26647.01|26765.74|26645.74|26768.31|26648.31|26765.74|26645.74|10
1636486510000|2021-11-09 19:35:10|26765.79|26645.79|26762.68|26642.68|26766.86|26646.86|26762.17|26642.17|10
1636486520000|2021-11-09 19:35:20|26761.9|26641.9|26762.3|26642.3|26763.2|26643.2|26761.89|26641.89|9
1636486530000|2021-11-09 19:35:30|26762.7|26642.7|26766.64|26646.64|26766.64|26646.64|26762.7|26642.7|10
1636486540000|2021-11-09 19:35:40|26767.19|26647.19|26767.76|26647.76|26768.54|26648.54|26767.19|26647.19|9
1636486550000|2021-11-09 19:35:50|26767.56|26647.56|26769.35|26649.35|26769.35|26649.35|26767.44|26647.44|10
1636486560000|2021-11-09 19:36:00|26769.09|26649.09|26771.17|26651.17|26771.17|26651.17|26768.94|26648.94|9
1636486570000|2021-11-09 19:36:10|26771.43|26651.43|26771.26|26651.26|26771.71|26651.71|26770.56|26650.56|10
1636486580000|2021-11-09 19:36:20|26770.75|26650.75|26769.23|26649.23|26770.75|26650.75|26769.23|26649.23|10
1636486590000|2021-11-09 19:36:30|26769.86|26649.86|26769.26|26649.26|26769.87|26649.87|26768.56|26648.56|10
1636486600000|2021-11-09 19:36:40|26769.15|26649.15|26767.82|26647.82|26769.93|26649.93|26767.82|26647.82|10
1636486610000|2021-11-09 19:36:50|26767.6|26647.6|26765.65|26645.65|26767.6|26647.6|26765.65|26645.65|10
1636486620000|2021-11-09 19:37:00|26765.58|26645.58|26764.05|26644.05|26765.58|26645.58|26763.89|26643.89|10
1636486630000|2021-11-09 19:37:10|26765.17|26645.17|26758.2|26638.2|26765.17|26645.17|26758.2|26638.2|10
1636486640000|2021-11-09 19:37:20|26758.12|26638.12|26760.31|26640.31|26760.31|26640.31|26758.02|26638.02|8
1636486650000|2021-11-09 19:37:30|26760.44|26640.44|26763.31|26643.31|26763.31|26643.31|26760.44|26640.44|9
1636486660000|2021-11-09 19:37:40|26763.5|26643.5|26764.7|26644.7|26765.6|26645.6|26763.5|26643.5|10
1636486670000|2021-11-09 19:37:50|26765.03|26645.03|26764.66|26644.66|26766.89|26646.89|26764.66|26644.66|10
1636486680000|2021-11-09 19:38:00|26764.84|26644.84|26765.06|26645.06|26765.06|26645.06|26764.22|26644.22|9
1636486690000|2021-11-09 19:38:10|26765.57|26645.57|26763.04|26643.04|26765.57|26645.57|26763.04|26643.04|9
1636486700000|2021-11-09 19:38:20|26762.28|26642.28|26763.52|26643.52|26763.76|26643.76|26762.11|26642.11|10
1636486710000|2021-11-09 19:38:30|26762.36|26642.36|26757.19|26637.19|26762.36|26642.36|26757.19|26637.19|8
1636486720000|2021-11-09 19:38:40|26756.73|26636.73|26749.58|26629.58|26756.73|26636.73|26749.58|26629.58|9
1636486730000|2021-11-09 19:38:50|26749.45|26629.45|26748.35|26628.35|26749.99|26629.99|26748.35|26628.35|9
1636486740000|2021-11-09 19:39:00|26748.18|26628.18|26741.93|26621.93|26748.18|26628.18|26741.93|26621.93|10
1636486750000|2021-11-09 19:39:10|26742.04|26622.04|26741.37|26621.37|26742.22|26622.22|26741.37|26621.37|8
1636486760000|2021-11-09 19:39:20|26741.06|26621.06|26738.3|26618.3|26741.06|26621.06|26737.85|26617.85|10
1636486770000|2021-11-09 19:39:30|26741.07|26621.07|26740.79|26620.79|26743.18|26623.18|26740.69|26620.69|10
1636486780000|2021-11-09 19:39:40|26741.13|26621.13|26742.18|26622.18|26742.96|26622.96|26740.63|26620.63|10
1636486790000|2021-11-09 19:39:50|26741.54|26621.54|26738.93|26618.93|26741.67|26621.67|26738.93|26618.93|10
1636486800000|2021-11-09 19:40:00|26741.65|26621.65|26739.24|26619.24|26741.9|26621.9|26739.12|26619.12|10
1636486810000|2021-11-09 19:40:10|26738.3|26618.3|26737.32|26617.32|26738.76|26618.76|26737.32|26617.32|10
1636486820000|2021-11-09 19:40:20|26737.1|26617.1|26737.28|26617.28|26737.86|26617.86|26736.73|26616.73|10
1636486830000|2021-11-09 19:40:30|26738.47|26618.47|26743.81|26623.81|26743.81|26623.81|26738.45|26618.45|10
1636486840000|2021-11-09 19:40:40|26742.64|26622.64|26746.36|26626.36|26747.73|26627.73|26742.64|26622.64|10
1636486850000|2021-11-09 19:40:50|26746.61|26626.61|26748.78|26628.78|26748.78|26628.78|26746.61|26626.61|10
1636486860000|2021-11-09 19:41:00|26749|26629|26748.8|26628.8|26749.22|26629.22|26748.51|26628.51|10
1636486870000|2021-11-09 19:41:10|26748.66|26628.66|26749.36|26629.36|26750.85|26630.85|26748.66|26628.66|10
1636486880000|2021-11-09 19:41:20|26749.5|26629.5|26755.71|26635.71|26755.71|26635.71|26749.35|26629.35|9
1636486890000|2021-11-09 19:41:30|26755.64|26635.64|26759.62|26639.62|26759.62|26639.62|26755.64|26635.64|10
1636486900000|2021-11-09 19:41:40|26763.45|26643.45|26764.42|26644.42|26764.99|26644.99|26763.42|26643.42|10
1636486910000|2021-11-09 19:41:50|26763.37|26643.37|26773.22|26653.22|26773.27|26653.27|26763.37|26643.37|10
1636486920000|2021-11-09 19:42:00|26773.63|26653.63|26773.27|26653.27|26774.4|26654.4|26773.27|26653.27|10
1636486930000|2021-11-09 19:42:10|26774.13|26654.13|26775.68|26655.68|26775.68|26655.68|26774.13|26654.13|10
1636486940000|2021-11-09 19:42:20|26777.13|26657.13|26781|26661|26781.72|26661.72|26775.77|26655.77|10
1636486950000|2021-11-09 19:42:30|26780.81|26660.81|26789.2|26669.2|26789.76|26669.76|26780.81|26660.81|10
1636486960000|2021-11-09 19:42:40|26787.21|26667.21|26793.8|26673.8|26793.8|26673.8|26787.21|26667.21|10
1636486970000|2021-11-09 19:42:50|26794.66|26674.66|26799.96|26679.96|26799.96|26679.96|26794.66|26674.66|10
1636486980000|2021-11-09 19:43:00|26799.95|26679.95|26807.66|26687.66|26807.66|26687.66|26799.95|26679.95|10
1636486990000|2021-11-09 19:43:10|26808.39|26688.39|26810.8|26690.8|26812.46|26692.46|26808.39|26688.39|10
1636487000000|2021-11-09 19:43:20|26811.3|26691.3|26809.56|26689.56|26813.42|26693.42|26808.33|26688.33|10
1636487010000|2021-11-09 19:43:30|26810.45|26690.45|26809.5|26689.5|26812.01|26692.01|26809.47|26689.47|10
1636487020000|2021-11-09 19:43:40|26810.12|26690.12|26811.66|26691.66|26811.84|26691.84|26809.03|26689.03|10
1636487030000|2021-11-09 19:43:50|26811.69|26691.69|26813.9|26693.9|26814.27|26694.27|26811.05|26691.05|10
1636487040000|2021-11-09 19:44:00|26813.66|26693.66|26815.29|26695.29|26815.43|26695.43|26813.66|26693.66|10
1636487050000|2021-11-09 19:44:10|26816.5|26696.5|26820.01|26700.01|26820.01|26700.01|26816.5|26696.5|10
1636487060000|2021-11-09 19:44:20|26819.88|26699.88|26821.86|26701.86|26822.2|26702.2|26819.88|26699.88|10
1636487070000|2021-11-09 19:44:30|26821.23|26701.23|26822.93|26702.93|26822.93|26702.93|26821.23|26701.23|9
1636487080000|2021-11-09 19:44:40|26823.43|26703.43|26830.89|26710.89|26831.69|26711.69|26823.43|26703.43|10
1636487090000|2021-11-09 19:44:50|26829.98|26709.98|26832.05|26712.05|26832.05|26712.05|26829.98|26709.98|10
1636487100000|2021-11-09 19:45:00|26832.3|26712.3|26828.54|26708.54|26832.85|26712.85|26828.28|26708.28|10
1636487110000|2021-11-09 19:45:10|26827.69|26707.69|26836.02|26716.02|26836.81|26716.81|26827.69|26707.69|10
1636487120000|2021-11-09 19:45:20|26836.37|26716.37|26847.95|26727.95|26847.95|26727.95|26836.37|26716.37|9
1636487130000|2021-11-09 19:45:30|26848.27|26728.27|26846.1|26726.1|26848.27|26728.27|26844.14|26724.14|10
1636487140000|2021-11-09 19:45:40|26845.66|26725.66|26841.13|26721.13|26845.66|26725.66|26841.07|26721.07|10
1636487150000|2021-11-09 19:45:50|26840.07|26720.07|26840.58|26720.58|26840.58|26720.58|26839.1|26719.1|10
1636487160000|2021-11-09 19:46:00|26841.76|26721.76|26844.7|26724.7|26844.7|26724.7|26841.76|26721.76|9
1636487170000|2021-11-09 19:46:10|26846.64|26726.64|26849.59|26729.59|26849.59|26729.59|26846.28|26726.28|10
1636487180000|2021-11-09 19:46:20|26849.94|26729.94|26851.76|26731.76|26851.76|26731.76|26849.42|26729.42|10
1636487190000|2021-11-09 19:46:30|26851.08|26731.08|26856.86|26736.86|26856.99|26736.99|26849.47|26729.47|10
1636487200000|2021-11-09 19:46:40|26856.84|26736.84|26855.18|26735.18|26856.84|26736.84|26854.33|26734.33|10
1636487210000|2021-11-09 19:46:50|26856.15|26736.15|26856.31|26736.31|26857.41|26737.41|26855.62|26735.62|10
1636487220000|2021-11-09 19:47:00|26856.24|26736.24|26858.82|26738.82|26858.82|26738.82|26855.63|26735.63|10
1636487230000|2021-11-09 19:47:10|26858.68|26738.68|26859.16|26739.16|26860.19|26740.19|26857.71|26737.71|9
1636487240000|2021-11-09 19:47:20|26857.84|26737.84|26859.69|26739.69|26859.85|26739.85|26857.33|26737.33|10
1636487250000|2021-11-09 19:47:30|26859.73|26739.73|26861.78|26741.78|26861.78|26741.78|26858.16|26738.16|10
1636487260000|2021-11-09 19:47:40|26863.66|26743.66|26864.47|26744.47|26864.51|26744.51|26863.19|26743.19|10
1636487270000|2021-11-09 19:47:50|26865.49|26745.49|26865.95|26745.95|26866.63|26746.63|26863.75|26743.75|10
1636487280000|2021-11-09 19:48:00|26866.49|26746.49|26868.72|26748.72|26868.72|26748.72|26865.99|26745.99|10
1636487290000|2021-11-09 19:48:10|26869.17|26749.17|26865.93|26745.93|26869.17|26749.17|26865.33|26745.33|10
1636487300000|2021-11-09 19:48:20|26865.47|26745.47|26865.55|26745.55|26866.22|26746.22|26864.93|26744.93|10
1636487310000|2021-11-09 19:48:30|26865.36|26745.36|26866.59|26746.59|26868.22|26748.22|26865.33|26745.33|10
1636487320000|2021-11-09 19:48:40|26868.87|26748.87|26866.23|26746.23|26868.87|26748.87|26866.23|26746.23|10
1636487330000|2021-11-09 19:48:50|26866.26|26746.26|26869.17|26749.17|26869.17|26749.17|26866.26|26746.26|10
1636487340000|2021-11-09 19:49:00|26869.41|26749.41|26868.45|26748.45|26870.25|26750.25|26868.45|26748.45|9
1636487350000|2021-11-09 19:49:10|26868.4|26748.4|26868.79|26748.79|26869.45|26749.45|26868.27|26748.27|10
1636487360000|2021-11-09 19:49:20|26868.46|26748.46|26865.47|26745.47|26868.66|26748.66|26865.47|26745.47|10
1636487370000|2021-11-09 19:49:30|26865|26745|26858.88|26738.88|26865|26745|26858.88|26738.88|10
1636487380000|2021-11-09 19:49:40|26857.56|26737.56|26854.83|26734.83|26857.56|26737.56|26854.65|26734.65|10
1636487390000|2021-11-09 19:49:50|26854.34|26734.34|26858.15|26738.15|26858.15|26738.15|26854.34|26734.34|10
1636487400000|2021-11-09 19:50:00|26857.79|26737.79|26860.9|26740.9|26860.9|26740.9|26857.79|26737.79|10
1636487410000|2021-11-09 19:50:10|26861.29|26741.29|26857.71|26737.71|26861.29|26741.29|26857.12|26737.12|10
1636487420000|2021-11-09 19:50:20|26857.83|26737.83|26855.76|26735.76|26857.83|26737.83|26855.76|26735.76|10
1636487430000|2021-11-09 19:50:30|26854.98|26734.98|26852.11|26732.11|26854.98|26734.98|26852.11|26732.11|10
1636487440000|2021-11-09 19:50:40|26853.46|26733.46|26850.2|26730.2|26853.46|26733.46|26849.81|26729.81|10
1636487450000|2021-11-09 19:50:50|26849.83|26729.83|26846.95|26726.95|26849.83|26729.83|26846.95|26726.95|10
1636487460000|2021-11-09 19:51:00|26847.39|26727.39|26847.73|26727.73|26848.24|26728.24|26845.43|26725.43|10
1636487470000|2021-11-09 19:51:10|26848.16|26728.16|26850.95|26730.95|26851.07|26731.07|26847.27|26727.27|10
1636487480000|2021-11-09 19:51:20|26852.12|26732.12|26849.55|26729.55|26852.12|26732.12|26849.55|26729.55|10
1636487490000|2021-11-09 19:51:30|26851.71|26731.71|26853.04|26733.04|26853.79|26733.79|26851.44|26731.44|10
1636487500000|2021-11-09 19:51:40|26853.15|26733.15|26854.48|26734.48|26854.48|26734.48|26853.15|26733.15|9
1636487510000|2021-11-09 19:51:50|26854.57|26734.57|26854.56|26734.56|26856.07|26736.07|26854.56|26734.56|10
1636487520000|2021-11-09 19:52:00|26854.37|26734.37|26853.66|26733.66|26854.91|26734.91|26853.63|26733.63|10
1636487530000|2021-11-09 19:52:10|26853.33|26733.33|26854.87|26734.87|26855.63|26735.63|26852.95|26732.95|10
1636487540000|2021-11-09 19:52:20|26855.16|26735.16|26855.49|26735.49|26855.9|26735.9|26853.27|26733.27|10
1636487550000|2021-11-09 19:52:30|26855.44|26735.44|26856.02|26736.02|26856.02|26736.02|26854.64|26734.64|10
1636487560000|2021-11-09 19:52:40|26855.62|26735.62|26858.77|26738.77|26858.77|26738.77|26855.62|26735.62|10
1636487570000|2021-11-09 19:52:50|26860.12|26740.12|26861.5|26741.5|26861.5|26741.5|26858.99|26738.99|10
1636487580000|2021-11-09 19:53:00|26861.37|26741.37|26863.5|26743.5|26863.53|26743.53|26861.07|26741.07|10
1636487590000|2021-11-09 19:53:10|26863.25|26743.25|26865.96|26745.96|26865.96|26745.96|26862.97|26742.97|10
1636487600000|2021-11-09 19:53:20|26865.9|26745.9|26866.68|26746.68|26868.01|26748.01|26865.67|26745.67|9
1636487610000|2021-11-09 19:53:30|26867.08|26747.08|26869.18|26749.18|26869.28|26749.28|26867.08|26747.08|10
1636487620000|2021-11-09 19:53:40|26869.12|26749.12|26866.82|26746.82|26869.12|26749.12|26866.79|26746.79|10
1636487630000|2021-11-09 19:53:50|26866.66|26746.66|26857.43|26737.43|26866.89|26746.89|26857.32|26737.32|10
1636487640000|2021-11-09 19:54:00|26857.47|26737.47|26855.49|26735.49|26858.75|26738.75|26855.49|26735.49|10
1636487650000|2021-11-09 19:54:10|26855.46|26735.46|26853.63|26733.63|26855.46|26735.46|26853.2|26733.2|9
1636487660000|2021-11-09 19:54:20|26854.01|26734.01|26856.26|26736.26|26856.26|26736.26|26854.01|26734.01|10
1636487670000|2021-11-09 19:54:30|26856.91|26736.91|26857.44|26737.44|26857.58|26737.58|26856.43|26736.43|10
1636487680000|2021-11-09 19:54:40|26857.56|26737.56|26860.49|26740.49|26860.82|26740.82|26857.56|26737.56|9
1636487690000|2021-11-09 19:54:50|26860.91|26740.91|26861.72|26741.72|26861.83|26741.83|26860.43|26740.43|10
1636487700000|2021-11-09 19:55:00|26862.3|26742.3|26862.99|26742.99|26863.94|26743.94|26862.3|26742.3|10
1636487710000|2021-11-09 19:55:10|26863.14|26743.14|26863.63|26743.63|26863.96|26743.96|26862.48|26742.48|10
1636487720000|2021-11-09 19:55:20|26863.08|26743.08|26863.16|26743.16|26864.15|26744.15|26862.55|26742.55|10
1636487730000|2021-11-09 19:55:30|26862.72|26742.72|26868.54|26748.54|26868.54|26748.54|26862.45|26742.45|10
1636487740000|2021-11-09 19:55:40|26869|26749|26868.71|26748.71|26869.76|26749.76|26868.71|26748.71|10
1636487750000|2021-11-09 19:55:50|26868.88|26748.88|26870.39|26750.39|26870.39|26750.39|26868.52|26748.52|9
1636487760000|2021-11-09 19:56:00|26870.45|26750.45|26872.47|26752.47|26872.47|26752.47|26870.22|26750.22|10
1636487770000|2021-11-09 19:56:10|26873.12|26753.12|26870.3|26750.3|26873.78|26753.78|26870.28|26750.28|10
1636487780000|2021-11-09 19:56:20|26870.22|26750.22|26865.59|26745.59|26870.52|26750.52|26865.59|26745.59|10
1636487790000|2021-11-09 19:56:30|26866.89|26746.89|26865.99|26745.99|26867.44|26747.44|26865.99|26745.99|10
1636487800000|2021-11-09 19:56:40|26866.22|26746.22|26868.99|26748.99|26869.03|26749.03|26866.15|26746.15|10
1636487810000|2021-11-09 19:56:50|26868.67|26748.67|26869.42|26749.42|26871.24|26751.24|26868.67|26748.67|9
1636487820000|2021-11-09 19:57:00|26869.33|26749.33|26867.73|26747.73|26870.68|26750.68|26867.59|26747.59|10
1636487830000|2021-11-09 19:57:10|26867.54|26747.54|26863.82|26743.82|26867.54|26747.54|26863.82|26743.82|10
1636487840000|2021-11-09 19:57:20|26864.09|26744.09|26864.83|26744.83|26865.25|26745.25|26863.78|26743.78|9
1636487850000|2021-11-09 19:57:30|26865.08|26745.08|26865.22|26745.22|26865.22|26745.22|26863.08|26743.08|10
1636487860000|2021-11-09 19:57:40|26864.91|26744.91|26866.41|26746.41|26866.55|26746.55|26864.91|26744.91|10
1636487870000|2021-11-09 19:57:50|26866.66|26746.66|26866.86|26746.86|26866.9|26746.9|26865.09|26745.09|10
1636487880000|2021-11-09 19:58:00|26867.2|26747.2|26865.62|26745.62|26867.6|26747.6|26865.62|26745.62|10
1636487890000|2021-11-09 19:58:10|26865.6|26745.6|26861.75|26741.75|26865.6|26745.6|26861.75|26741.75|10
1636487900000|2021-11-09 19:58:20|26862.56|26742.56|26862.48|26742.48|26863.04|26743.04|26862.22|26742.22|10
1636487910000|2021-11-09 19:58:30|26862.67|26742.67|26862.39|26742.39|26862.67|26742.67|26861.93|26741.93|10
1636487920000|2021-11-09 19:58:40|26862.18|26742.18|26861.98|26741.98|26862.37|26742.37|26861.48|26741.48|10
1636487930000|2021-11-09 19:58:50|26863.5|26743.5|26865.01|26745.01|26865.56|26745.56|26862.55|26742.55|10
1636487940000|2021-11-09 19:59:00|26865.08|26745.08|26870.47|26750.47|26870.47|26750.47|26865.08|26745.08|10
1636487950000|2021-11-09 19:59:10|26870.6|26750.6|26873.02|26753.02|26873.35|26753.35|26870.6|26750.6|10
1636487960000|2021-11-09 19:59:20|26872.67|26752.67|26867.26|26747.26|26872.67|26752.67|26867.26|26747.26|10
1636487970000|2021-11-09 19:59:30|26868.17|26748.17|26869.28|26749.28|26869.4|26749.4|26867.2|26747.2|10
1636487980000|2021-11-09 19:59:40|26869.98|26749.98|26870.27|26750.27|26871.34|26751.34|26869.57|26749.57|9
1636487990000|2021-11-09 19:59:50|26869.67|26749.67|26866.73|26746.73|26869.67|26749.67|26866.73|26746.73|9
1636488000000|2021-11-09 20:00:00|26866.78|26746.78|26866.38|26746.38|26867.22|26747.22|26866.38|26746.38|10
1636488010000|2021-11-09 20:00:10|26866.43|26746.43|26865.23|26745.23|26866.43|26746.43|26864.69|26744.69|10
1636488020000|2021-11-09 20:00:20|26865.1|26745.1|26858.26|26738.26|26865.1|26745.1|26858.26|26738.26|10
1636488030000|2021-11-09 20:00:30|26858.14|26738.14|26850.17|26730.17|26858.14|26738.14|26850.17|26730.17|10
1636488040000|2021-11-09 20:00:40|26849.46|26729.46|26843.08|26723.08|26849.46|26729.46|26843.08|26723.08|10
1636488050000|2021-11-09 20:00:50|26842.69|26722.69|26842.72|26722.72|26842.97|26722.97|26842.3|26722.3|10
1636488060000|2021-11-09 20:01:00|26843.01|26723.01|26847.76|26727.76|26847.79|26727.79|26843.01|26723.01|10
1636488070000|2021-11-09 20:01:10|26848.3|26728.3|26848.93|26728.93|26849.29|26729.29|26846.98|26726.98|10
1636488080000|2021-11-09 20:01:20|26848.12|26728.12|26844.18|26724.18|26848.12|26728.12|26844.18|26724.18|10
1636488090000|2021-11-09 20:01:30|26842.73|26722.73|26843.66|26723.66|26843.71|26723.71|26842.73|26722.73|10
1636488100000|2021-11-09 20:01:40|26843.99|26723.99|26842.03|26722.03|26844.76|26724.76|26841.93|26721.93|10
1636488110000|2021-11-09 20:01:50|26842.07|26722.07|26841.88|26721.88|26842.24|26722.24|26840.71|26720.71|10
1636488120000|2021-11-09 20:02:00|26842.09|26722.09|26842.25|26722.25|26842.3|26722.3|26840.86|26720.86|10
1636488130000|2021-11-09 20:02:10|26842.27|26722.27|26841.94|26721.94|26842.55|26722.55|26841.77|26721.77|10
1636488140000|2021-11-09 20:02:20|26840.98|26720.98|26838.43|26718.43|26841.01|26721.01|26838.43|26718.43|10
1636488150000|2021-11-09 20:02:30|26838.57|26718.57|26838.27|26718.27|26839.89|26719.89|26838.16|26718.16|9
1636488160000|2021-11-09 20:02:40|26838.71|26718.71|26839.74|26719.74|26841.67|26721.67|26838.71|26718.71|10
1636488170000|2021-11-09 20:02:50|26839.58|26719.58|26836.42|26716.42|26840.06|26720.06|26836.42|26716.42|10
1636488180000|2021-11-09 20:03:00|26835.87|26715.87|26829.27|26709.27|26835.87|26715.87|26829.27|26709.27|10
1636488190000|2021-11-09 20:03:10|26828.74|26708.74|26833.2|26713.2|26833.2|26713.2|26828.74|26708.74|10
1636488200000|2021-11-09 20:03:20|26833.45|26713.45|26830.36|26710.36|26833.75|26713.75|26830.23|26710.23|10
1636488210000|2021-11-09 20:03:30|26830.5|26710.5|26829|26709|26830.62|26710.62|26829|26709|10
1636488220000|2021-11-09 20:03:40|26828.6|26708.6|26835.09|26715.09|26835.09|26715.09|26828.6|26708.6|10
1636488230000|2021-11-09 20:03:50|26834.78|26714.78|26837.48|26717.48|26837.48|26717.48|26834.78|26714.78|10
1636488240000|2021-11-09 20:04:00|26837.57|26717.57|26837.99|26717.99|26837.99|26717.99|26837.5|26717.5|9
1636488250000|2021-11-09 20:04:10|26838.21|26718.21|26842.63|26722.63|26842.63|26722.63|26837.94|26717.94|10
1636488260000|2021-11-09 20:04:20|26842.45|26722.45|26842.4|26722.4|26842.97|26722.97|26842.31|26722.31|9
1636488270000|2021-11-09 20:04:30|26840.8|26720.8|26833.46|26713.46|26840.8|26720.8|26833.46|26713.46|10
1636488280000|2021-11-09 20:04:40|26834.55|26714.55|26831.9|26711.9|26834.55|26714.55|26831.9|26711.9|10
1636488290000|2021-11-09 20:04:50|26831.28|26711.28|26828.37|26708.37|26831.81|26711.81|26828.19|26708.19|10
1636488300000|2021-11-09 20:05:00|26827.94|26707.94|26827.1|26707.1|26828.38|26708.38|26826.91|26706.91|10
1636488310000|2021-11-09 20:05:10|26826.6|26706.6|26825.72|26705.72|26826.6|26706.6|26823.89|26703.89|10
1636488320000|2021-11-09 20:05:20|26825.61|26705.61|26828.14|26708.14|26828.14|26708.14|26824.59|26704.59|10
1636488330000|2021-11-09 20:05:30|26828.2|26708.2|26828.42|26708.42|26828.9|26708.9|26826.91|26706.91|9
1636488340000|2021-11-09 20:05:40|26829.02|26709.02|26833.52|26713.52|26833.98|26713.98|26829.02|26709.02|10
1636488350000|2021-11-09 20:05:50|26834.61|26714.61|26838.85|26718.85|26838.85|26718.85|26834.61|26714.61|10
1636488360000|2021-11-09 20:06:00|26837.91|26717.91|26835.74|26715.74|26837.91|26717.91|26835.74|26715.74|10
1636488370000|2021-11-09 20:06:10|26835.53|26715.53|26832.16|26712.16|26835.71|26715.71|26831.94|26711.94|10
1636488380000|2021-11-09 20:06:20|26831.65|26711.65|26825.5|26705.5|26831.65|26711.65|26824.94|26704.94|10
1636488390000|2021-11-09 20:06:30|26825.86|26705.86|26824.38|26704.38|26825.86|26705.86|26823.15|26703.15|10
1636488400000|2021-11-09 20:06:40|26823.64|26703.64|26826.52|26706.52|26826.52|26706.52|26823.31|26703.31|10
1636488410000|2021-11-09 20:06:50|26825.46|26705.46|26828.38|26708.38|26828.79|26708.79|26825.46|26705.46|10
1636488420000|2021-11-09 20:07:00|26827.87|26707.87|26826.87|26706.87|26827.87|26707.87|26825.64|26705.64|10
1636488430000|2021-11-09 20:07:10|26826.35|26706.35|26823.73|26703.73|26826.35|26706.35|26823.16|26703.16|10
1636488440000|2021-11-09 20:07:20|26823.29|26703.29|26822.2|26702.2|26823.88|26703.88|26822.08|26702.08|8
1636488450000|2021-11-09 20:07:30|26822.89|26702.89|26826.93|26706.93|26827.03|26707.03|26822.72|26702.72|10
1636488460000|2021-11-09 20:07:40|26826.59|26706.59|26824.17|26704.17|26826.59|26706.59|26824.17|26704.17|10
1636488470000|2021-11-09 20:07:50|26822.45|26702.45|26818.92|26698.92|26822.75|26702.75|26818.92|26698.92|10
1636488480000|2021-11-09 20:08:00|26819.46|26699.46|26821.23|26701.23|26821.23|26701.23|26819.3|26699.3|9
1636488490000|2021-11-09 20:08:10|26821.26|26701.26|26820.36|26700.36|26821.26|26701.26|26819.87|26699.87|9
1636488500000|2021-11-09 20:08:20|26820.55|26700.55|26818.85|26698.85|26820.79|26700.79|26818.72|26698.72|9
1636488510000|2021-11-09 20:08:30|26819.55|26699.55|26818.48|26698.48|26820.57|26700.57|26818.48|26698.48|8
1636488520000|2021-11-09 20:08:40|26818.65|26698.65|26820.2|26700.2|26820.2|26700.2|26818.04|26698.04|9
1636488530000|2021-11-09 20:08:50|26819.68|26699.68|26818.62|26698.62|26820.73|26700.73|26818.62|26698.62|9
1636488540000|2021-11-09 20:09:00|26820.82|26700.82|26822.96|26702.96|26823.28|26703.28|26820.82|26700.82|9
1636488550000|2021-11-09 20:09:10|26823.79|26703.79|26828.28|26708.28|26828.74|26708.74|26823.77|26703.77|10
1636488560000|2021-11-09 20:09:20|26828.3|26708.3|26833.18|26713.18|26833.18|26713.18|26828.3|26708.3|10
1636488570000|2021-11-09 20:09:30|26834.54|26714.54|26834.26|26714.26|26834.6|26714.6|26833.43|26713.43|10
1636488580000|2021-11-09 20:09:40|26833.21|26713.21|26838.04|26718.04|26838.04|26718.04|26833.21|26713.21|10
1636488590000|2021-11-09 20:09:50|26837.94|26717.94|26841.22|26721.22|26841.22|26721.22|26836.52|26716.52|10
1636488600000|2021-11-09 20:10:00|26841.06|26721.06|26838.76|26718.76|26841.06|26721.06|26837.74|26717.74|10
1636488610000|2021-11-09 20:10:10|26840.07|26720.07|26838.84|26718.84|26841.53|26721.53|26838.84|26718.84|10
1636488620000|2021-11-09 20:10:20|26838.64|26718.64|26835.23|26715.23|26838.64|26718.64|26834.95|26714.95|10
1636488630000|2021-11-09 20:10:30|26836.61|26716.61|26833.08|26713.08|26836.61|26716.61|26833.08|26713.08|10
1636488640000|2021-11-09 20:10:40|26832.99|26712.99|26830.38|26710.38|26833.35|26713.35|26830.28|26710.28|10
1636488650000|2021-11-09 20:10:50|26831.24|26711.24|26829.86|26709.86|26831.65|26711.65|26829.86|26709.86|10
1636488660000|2021-11-09 20:11:00|26829.81|26709.81|26828.66|26708.66|26829.86|26709.86|26828.43|26708.43|10
1636488670000|2021-11-09 20:11:10|26828.6|26708.6|26826.7|26706.7|26828.6|26708.6|26826.61|26706.61|10
1636488680000|2021-11-09 20:11:20|26826.52|26706.52|26827.56|26707.56|26827.71|26707.71|26826.5|26706.5|9
1636488690000|2021-11-09 20:11:30|26828.1|26708.1|26824.11|26704.11|26828.1|26708.1|26824.02|26704.02|10
1636488700000|2021-11-09 20:11:40|26824.51|26704.51|26820.43|26700.43|26825.66|26705.66|26820.43|26700.43|10
1636488710000|2021-11-09 20:11:50|26819.7|26699.7|26816.72|26696.72|26819.7|26699.7|26816.72|26696.72|10
1636488720000|2021-11-09 20:12:00|26816.37|26696.37|26813.92|26693.92|26816.61|26696.61|26813.92|26693.92|10
1636488730000|2021-11-09 20:12:10|26814.29|26694.29|26808.22|26688.22|26814.29|26694.29|26807.73|26687.73|9
1636488740000|2021-11-09 20:12:20|26808.07|26688.07|26807.2|26687.2|26808.07|26688.07|26805.91|26685.91|9
1636488750000|2021-11-09 20:12:30|26807.01|26687.01|26807.34|26687.34|26807.64|26687.64|26806.99|26686.99|10
1636488760000|2021-11-09 20:12:40|26807.16|26687.16|26804.58|26684.58|26807.82|26687.82|26804.58|26684.58|9
1636488770000|2021-11-09 20:12:50|26805.53|26685.53|26802.56|26682.56|26805.53|26685.53|26802.56|26682.56|9
1636488780000|2021-11-09 20:13:00|26802.13|26682.13|26799.03|26679.03|26802.13|26682.13|26799.03|26679.03|10
1636488790000|2021-11-09 20:13:10|26797.73|26677.73|26795.14|26675.14|26797.73|26677.73|26794.7|26674.7|10
1636488800000|2021-11-09 20:13:20|26795.24|26675.24|26788.69|26668.69|26795.24|26675.24|26788.69|26668.69|10
1636488810000|2021-11-09 20:13:30|26789.69|26669.69|26783.84|26663.84|26789.69|26669.69|26783.84|26663.84|10
1636488820000|2021-11-09 20:13:40|26785.2|26665.2|26781.8|26661.8|26785.2|26665.2|26780.97|26660.97|10
1636488830000|2021-11-09 20:13:50|26782.52|26662.52|26787.66|26667.66|26787.77|26667.77|26782.52|26662.52|9
1636488840000|2021-11-09 20:14:00|26787.02|26667.02|26794.12|26674.12|26794.12|26674.12|26787.02|26667.02|10
1636488850000|2021-11-09 20:14:10|26794.09|26674.09|26792.02|26672.02|26794.09|26674.09|26791.25|26671.25|10
1636488860000|2021-11-09 20:14:20|26791.12|26671.12|26789.78|26669.78|26791.12|26671.12|26789.78|26669.78|9
1636488870000|2021-11-09 20:14:30|26789.22|26669.22|26785.88|26665.88|26789.22|26669.22|26785.54|26665.54|10
1636488880000|2021-11-09 20:14:40|26785.27|26665.27|26787.42|26667.42|26787.42|26667.42|26785.27|26665.27|10
1636488890000|2021-11-09 20:14:50|26787.38|26667.38|26783.39|26663.39|26787.38|26667.38|26783.39|26663.39|10
1636488900000|2021-11-09 20:15:00|26783.47|26663.47|26781.26|26661.26|26784.73|26664.73|26781.26|26661.26|10
1636488910000|2021-11-09 20:15:10|26781.29|26661.29|26781.22|26661.22|26782.41|26662.41|26780.99|26660.99|10
1636488920000|2021-11-09 20:15:20|26780.02|26660.02|26780.37|26660.37|26780.95|26660.95|26779.75|26659.75|10
1636488930000|2021-11-09 20:15:30|26781.23|26661.23|26786.62|26666.62|26786.62|26666.62|26780.9|26660.9|10
1636488940000|2021-11-09 20:15:40|26787.14|26667.14|26793.76|26673.76|26794.48|26674.48|26787.14|26667.14|10
1636488950000|2021-11-09 20:15:50|26795.23|26675.23|26805.1|26685.1|26805.1|26685.1|26795.23|26675.23|10
1636488960000|2021-11-09 20:16:00|26806.33|26686.33|26808.28|26688.28|26808.78|26688.78|26806.33|26686.33|10
1636488970000|2021-11-09 20:16:10|26808.39|26688.39|26806.32|26686.32|26810.31|26690.31|26806.32|26686.32|10
1636488980000|2021-11-09 20:16:20|26804.76|26684.76|26800.48|26680.48|26804.76|26684.76|26800.48|26680.48|10
1636488990000|2021-11-09 20:16:30|26799.31|26679.31|26798.82|26678.82|26799.31|26679.31|26797.34|26677.34|10
1636489000000|2021-11-09 20:16:40|26799.24|26679.24|26792.85|26672.85|26799.24|26679.24|26792.85|26672.85|10
1636489010000|2021-11-09 20:16:50|26793.18|26673.18|26789.14|26669.14|26793.23|26673.23|26789.14|26669.14|10
1636489020000|2021-11-09 20:17:00|26788.19|26668.19|26786.96|26666.96|26788.77|26668.77|26786.96|26666.96|10
1636489030000|2021-11-09 20:17:10|26786.97|26666.97|26789.59|26669.59|26789.91|26669.91|26786.97|26666.97|10
1636489040000|2021-11-09 20:17:20|26789.66|26669.66|26790.89|26670.89|26792.36|26672.36|26789.66|26669.66|10
1636489050000|2021-11-09 20:17:30|26790.88|26670.88|26786.02|26666.02|26791.84|26671.84|26786.02|26666.02|10
1636489060000|2021-11-09 20:17:40|26785.71|26665.71|26786.3|26666.3|26786.78|26666.78|26785.54|26665.54|10
1636489070000|2021-11-09 20:17:50|26785.95|26665.95|26784.63|26664.63|26785.95|26665.95|26784.46|26664.46|10
1636489080000|2021-11-09 20:18:00|26785.34|26665.34|26782.84|26662.84|26785.52|26665.52|26782.41|26662.41|8
1636489090000|2021-11-09 20:18:10|26784.34|26664.34|26782.65|26662.65|26784.34|26664.34|26782.65|26662.65|9
1636489100000|2021-11-09 20:18:20|26783.11|26663.11|26783.56|26663.56|26784.13|26664.13|26782.77|26662.77|10
1636489110000|2021-11-09 20:18:30|26783.79|26663.79|26781.64|26661.64|26784.01|26664.01|26781.33|26661.33|10
1636489120000|2021-11-09 20:18:40|26781.92|26661.92|26780.96|26660.96|26782.05|26662.05|26780.96|26660.96|10
1636489130000|2021-11-09 20:18:50|26780.86|26660.86|26776.46|26656.46|26780.86|26660.86|26776.46|26656.46|10
1636489140000|2021-11-09 20:19:00|26775.13|26655.13|26768.46|26648.46|26775.13|26655.13|26768.43|26648.43|10
1636489150000|2021-11-09 20:19:10|26767.81|26647.81|26765.66|26645.66|26768|26648|26765.05|26645.05|10
1636489160000|2021-11-09 20:19:20|26765.45|26645.45|26763.42|26643.42|26765.45|26645.45|26762.62|26642.62|10
1636489170000|2021-11-09 20:19:30|26763.35|26643.35|26761.04|26641.04|26763.38|26643.38|26760.95|26640.95|10
1636489180000|2021-11-09 20:19:40|26761.56|26641.56|26758.62|26638.62|26761.56|26641.56|26757.69|26637.69|10
1636489190000|2021-11-09 20:19:50|26758.74|26638.74|26759.44|26639.44|26760.47|26640.47|26758.74|26638.74|10
1636489200000|2021-11-09 20:20:00|26759.57|26639.57|26758.17|26638.17|26759.57|26639.57|26757.47|26637.47|10
1636489210000|2021-11-09 20:20:10|26758.09|26638.09|26756.47|26636.47|26758.09|26638.09|26756.2|26636.2|9
1636489220000|2021-11-09 20:20:20|26756.37|26636.37|26758.5|26638.5|26758.5|26638.5|26756.37|26636.37|9
1636489230000|2021-11-09 20:20:30|26759.36|26639.36|26760.6|26640.6|26760.83|26640.83|26759.34|26639.34|10
1636489240000|2021-11-09 20:20:40|26760.92|26640.92|26763.56|26643.56|26763.56|26643.56|26760.91|26640.91|10
1636489250000|2021-11-09 20:20:50|26763.74|26643.74|26771.71|26651.71|26771.71|26651.71|26763.74|26643.74|10
1636489260000|2021-11-09 20:21:00|26772.58|26652.58|26773.02|26653.02|26774.19|26654.19|26770.84|26650.84|10
1636489270000|2021-11-09 20:21:10|26774.47|26654.47|26778.24|26658.24|26778.24|26658.24|26772.47|26652.47|10
1636489280000|2021-11-09 20:21:20|26777.85|26657.85|26784.23|26664.23|26784.23|26664.23|26777.85|26657.85|10
1636489290000|2021-11-09 20:21:30|26783.97|26663.97|26787.5|26667.5|26787.5|26667.5|26783.97|26663.97|10
1636489300000|2021-11-09 20:21:40|26787.93|26667.93|26793.6|26673.6|26793.6|26673.6|26787.93|26667.93|10
1636489310000|2021-11-09 20:21:50|26795|26675|26799.45|26679.45|26799.45|26679.45|26794.22|26674.22|10
1636489320000|2021-11-09 20:22:00|26802.4|26682.4|26808.24|26688.24|26808.24|26688.24|26802.33|26682.33|10
1636489330000|2021-11-09 20:22:10|26808.31|26688.31|26811.22|26691.22|26811.22|26691.22|26807.7|26687.7|9
1636489340000|2021-11-09 20:22:20|26811.91|26691.91|26816.06|26696.06|26816.06|26696.06|26811.91|26691.91|10
1636489350000|2021-11-09 20:22:30|26816.28|26696.28|26815.49|26695.49|26816.66|26696.66|26815.29|26695.29|10
1636489360000|2021-11-09 20:22:40|26817.55|26697.55|26816.31|26696.31|26818.46|26698.46|26816.31|26696.31|9
1636489370000|2021-11-09 20:22:50|26817.29|26697.29|26818|26698|26818|26698|26816.74|26696.74|10
1636489380000|2021-11-09 20:23:00|26817.79|26697.79|26816.06|26696.06|26817.99|26697.99|26815.5|26695.5|10
1636489390000|2021-11-09 20:23:10|26815.92|26695.92|26818.35|26698.35|26818.77|26698.77|26815.92|26695.92|10
1636489400000|2021-11-09 20:23:20|26818.38|26698.38|26819.32|26699.32|26819.32|26699.32|26816.8|26696.8|9
1636489410000|2021-11-09 20:23:30|26819.33|26699.33|26821.69|26701.69|26821.75|26701.75|26819.31|26699.31|10
1636489420000|2021-11-09 20:23:40|26821.91|26701.91|26825.3|26705.3|26825.3|26705.3|26820.98|26700.98|10
1636489430000|2021-11-09 20:23:50|26827.91|26707.91|26833.73|26713.73|26834.38|26714.38|26827.91|26707.91|10
1636489440000|2021-11-09 20:24:00|26834.91|26714.91|26839.1|26719.1|26839.1|26719.1|26834.91|26714.91|10
1636489450000|2021-11-09 20:24:10|26838.8|26718.8|26840.09|26720.09|26840.09|26720.09|26836.97|26716.97|10
1636489460000|2021-11-09 20:24:20|26841.14|26721.14|26850.92|26730.92|26850.92|26730.92|26841.14|26721.14|10
1636489470000|2021-11-09 20:24:30|26854.09|26734.09|26851.84|26731.84|26856.16|26736.16|26851.84|26731.84|10
1636489480000|2021-11-09 20:24:40|26852.03|26732.03|26856.12|26736.12|26856.12|26736.12|26852.03|26732.03|10
1636489490000|2021-11-09 20:24:50|26857.88|26737.88|26857.74|26737.74|26859.32|26739.32|26857.74|26737.74|10
1636489500000|2021-11-09 20:25:00|26863.42|26743.42|26863.47|26743.47|26863.65|26743.65|26859.82|26739.82|10
1636489510000|2021-11-09 20:25:10|26863.39|26743.39|26869.05|26749.05|26869.64|26749.64|26861.81|26741.81|10
1636489520000|2021-11-09 20:25:20|26869.31|26749.31|26874.08|26754.08|26874.08|26754.08|26869.31|26749.31|10
1636489530000|2021-11-09 20:25:30|26875.26|26755.26|26875.29|26755.29|26876.48|26756.48|26874.35|26754.35|10
1636489540000|2021-11-09 20:25:40|26874.13|26754.13|26874.29|26754.29|26874.75|26754.75|26872.05|26752.05|10
1636489550000|2021-11-09 20:25:50|26874.37|26754.37|26874.97|26754.97|26875.39|26755.39|26874.37|26754.37|10
1636489560000|2021-11-09 20:26:00|26876.34|26756.34|26876.99|26756.99|26876.99|26756.99|26874.07|26754.07|10
1636489570000|2021-11-09 20:26:10|26877.46|26757.46|26875.44|26755.44|26878.3|26758.3|26874.73|26754.73|10
1636489580000|2021-11-09 20:26:20|26873.34|26753.34|26871.52|26751.52|26873.34|26753.34|26870.87|26750.87|10
1636489590000|2021-11-09 20:26:30|26871.33|26751.33|26871.65|26751.65|26872.99|26752.99|26870.49|26750.49|10
1636489600000|2021-11-09 20:26:40|26871.05|26751.05|26867.3|26747.3|26871.05|26751.05|26867.3|26747.3|10
1636489610000|2021-11-09 20:26:50|26866.94|26746.94|26868.13|26748.13|26868.13|26748.13|26865.54|26745.54|10
1636489620000|2021-11-09 20:27:00|26869.05|26749.05|26870.46|26750.46|26870.46|26750.46|26868.21|26748.21|10
1636489630000|2021-11-09 20:27:10|26871.23|26751.23|26876.45|26756.45|26876.45|26756.45|26871.17|26751.17|10
1636489640000|2021-11-09 20:27:20|26876.36|26756.36|26881.73|26761.73|26881.73|26761.73|26876.36|26756.36|10
1636489650000|2021-11-09 20:27:30|26881.25|26761.25|26880.4|26760.4|26881.27|26761.27|26880.03|26760.03|10
1636489660000|2021-11-09 20:27:40|26881.49|26761.49|26879.48|26759.48|26881.76|26761.76|26879.23|26759.23|10
1636489670000|2021-11-09 20:27:50|26878.99|26758.99|26881.19|26761.19|26881.46|26761.46|26878.72|26758.72|10
1636489680000|2021-11-09 20:28:00|26881.04|26761.04|26883.98|26763.98|26884.25|26764.25|26880.57|26760.57|10
1636489690000|2021-11-09 20:28:10|26884.87|26764.87|26885.34|26765.34|26887.12|26767.12|26884.87|26764.87|9
1636489700000|2021-11-09 20:28:20|26885.64|26765.64|26886.34|26766.34|26887.34|26767.34|26885.64|26765.64|10
1636489710000|2021-11-09 20:28:30|26884.93|26764.93|26886.85|26766.85|26886.85|26766.85|26884.64|26764.64|10
1636489720000|2021-11-09 20:28:40|26886.3|26766.3|26884.45|26764.45|26886.3|26766.3|26883.6|26763.6|10
1636489730000|2021-11-09 20:28:50|26885.72|26765.72|26882.08|26762.08|26885.75|26765.75|26882.08|26762.08|10
1636489740000|2021-11-09 20:29:00|26882.13|26762.13|26879.2|26759.2|26882.13|26762.13|26879.2|26759.2|10
1636489750000|2021-11-09 20:29:10|26878.38|26758.38|26872.19|26752.19|26878.38|26758.38|26872.19|26752.19|10
1636489760000|2021-11-09 20:29:20|26872.16|26752.16|26872.2|26752.2|26872.73|26752.73|26871.4|26751.4|10
1636489770000|2021-11-09 20:29:30|26871.66|26751.66|26870.24|26750.24|26871.66|26751.66|26870.13|26750.13|10
1636489780000|2021-11-09 20:29:40|26869.95|26749.95|26860.74|26740.74|26869.95|26749.95|26860.74|26740.74|10
1636489790000|2021-11-09 20:29:50|26859.72|26739.72|26855.1|26735.1|26859.72|26739.72|26855.1|26735.1|10
1636489800000|2021-11-09 20:30:00|26856.6|26736.6|26860.72|26740.72|26861.77|26741.77|26856.6|26736.6|10
1636489810000|2021-11-09 20:30:10|26861.75|26741.75|26861.1|26741.1|26862.11|26742.11|26861.03|26741.03|10
1636489820000|2021-11-09 20:30:20|26861.46|26741.46|26860.05|26740.05|26861.46|26741.46|26858.89|26738.89|10
1636489830000|2021-11-09 20:30:30|26859.97|26739.97|26856.17|26736.17|26860.02|26740.02|26856.17|26736.17|10
1636489840000|2021-11-09 20:30:40|26855.84|26735.84|26859.37|26739.37|26859.37|26739.37|26855.84|26735.84|10
1636489850000|2021-11-09 20:30:50|26859.5|26739.5|26860.69|26740.69|26860.96|26740.96|26858.82|26738.82|10
1636489860000|2021-11-09 20:31:00|26861.4|26741.4|26863.38|26743.38|26863.38|26743.38|26860.81|26740.81|10
1636489870000|2021-11-09 20:31:10|26863.66|26743.66|26867.3|26747.3|26867.3|26747.3|26863.66|26743.66|10
1636489880000|2021-11-09 20:31:20|26867.55|26747.55|26870.93|26750.93|26870.93|26750.93|26867.55|26747.55|10
1636489890000|2021-11-09 20:31:30|26870.91|26750.91|26870.44|26750.44|26870.91|26750.91|26869.7|26749.7|9
1636489900000|2021-11-09 20:31:40|26870.09|26750.09|26868.37|26748.37|26870.09|26750.09|26868.28|26748.28|10
1636489910000|2021-11-09 20:31:50|26868.85|26748.85|26867.96|26747.96|26869.75|26749.75|26866.85|26746.85|10
1636489920000|2021-11-09 20:32:00|26868.21|26748.21|26868.57|26748.57|26869.28|26749.28|26867.09|26747.09|10
1636489930000|2021-11-09 20:32:10|26869.82|26749.82|26869.99|26749.99|26870.19|26750.19|26869.22|26749.22|8
1636489940000|2021-11-09 20:32:20|26870.67|26750.67|26869.12|26749.12|26871.4|26751.4|26869.12|26749.12|10
1636489950000|2021-11-09 20:32:30|26869.06|26749.06|26866.78|26746.78|26869.06|26749.06|26866.78|26746.78|10
1636489960000|2021-11-09 20:32:40|26864.96|26744.96|26863.97|26743.97|26864.96|26744.96|26863.86|26743.86|10
1636489970000|2021-11-09 20:32:50|26863.29|26743.29|26863.98|26743.98|26863.98|26743.98|26862.66|26742.66|10
1636489980000|2021-11-09 20:33:00|26863.82|26743.82|26863.39|26743.39|26864.29|26744.29|26863.34|26743.34|10
1636489990000|2021-11-09 20:33:10|26863.75|26743.75|26854.94|26734.94|26863.75|26743.75|26854.94|26734.94|10
1636490000000|2021-11-09 20:33:20|26854.23|26734.23|26848.41|26728.41|26854.23|26734.23|26848.41|26728.41|9
1636490010000|2021-11-09 20:33:30|26847.88|26727.88|26844.29|26724.29|26848.11|26728.11|26844.29|26724.29|10
1636490020000|2021-11-09 20:33:40|26842.33|26722.33|26837.98|26717.98|26843.99|26723.99|26837.98|26717.98|10
1636490030000|2021-11-09 20:33:50|26838.58|26718.58|26839.12|26719.12|26839.12|26719.12|26837.95|26717.95|8
1636490040000|2021-11-09 20:34:00|26839.25|26719.25|26836.15|26716.15|26839.31|26719.31|26835.85|26715.85|10
1636490050000|2021-11-09 20:34:10|26836.36|26716.36|26841.77|26721.77|26841.78|26721.78|26835.92|26715.92|10
1636490060000|2021-11-09 20:34:20|26841.47|26721.47|26840.35|26720.35|26841.47|26721.47|26839.01|26719.01|9
1636490070000|2021-11-09 20:34:30|26840.45|26720.45|26841.88|26721.88|26841.88|26721.88|26840.34|26720.34|10
1636490080000|2021-11-09 20:34:40|26841.06|26721.06|26849.46|26729.46|26849.46|26729.46|26841.06|26721.06|10
1636490090000|2021-11-09 20:34:50|26849.67|26729.67|26851.79|26731.79|26853.08|26733.08|26849.67|26729.67|10
1636490100000|2021-11-09 20:35:00|26852.25|26732.25|26850.94|26730.94|26852.51|26732.51|26850.94|26730.94|10
1636490110000|2021-11-09 20:35:10|26851.06|26731.06|26851.09|26731.09|26852.66|26732.66|26851.03|26731.03|9
1636490120000|2021-11-09 20:35:20|26853.02|26733.02|26850.14|26730.14|26853.02|26733.02|26850.14|26730.14|9
1636490130000|2021-11-09 20:35:30|26850.08|26730.08|26850.57|26730.57|26850.57|26730.57|26849.46|26729.46|10
1636490140000|2021-11-09 20:35:40|26850.77|26730.77|26851.04|26731.04|26851.04|26731.04|26849.17|26729.17|10
1636490150000|2021-11-09 20:35:50|26852.38|26732.38|26852|26732|26853.24|26733.24|26851.94|26731.94|10
1636490160000|2021-11-09 20:36:00|26853.16|26733.16|26855.55|26735.55|26855.74|26735.74|26852.55|26732.55|10
1636490170000|2021-11-09 20:36:10|26855.23|26735.23|26855.47|26735.47|26855.97|26735.97|26854.65|26734.65|10
1636490180000|2021-11-09 20:36:20|26856.15|26736.15|26857.97|26737.97|26860.18|26740.18|26856.15|26736.15|10
1636490190000|2021-11-09 20:36:30|26858.29|26738.29|26860.76|26740.76|26860.76|26740.76|26858.29|26738.29|10
1636490200000|2021-11-09 20:36:40|26860.69|26740.69|26858.67|26738.67|26860.69|26740.69|26858.42|26738.42|10
1636490210000|2021-11-09 20:36:50|26858.37|26738.37|26860.55|26740.55|26860.55|26740.55|26858.25|26738.25|10
1636490220000|2021-11-09 20:37:00|26861.56|26741.56|26863.75|26743.75|26863.75|26743.75|26861.41|26741.41|10
1636490230000|2021-11-09 20:37:10|26864.71|26744.71|26868.5|26748.5|26868.5|26748.5|26864.7|26744.7|10
1636490240000|2021-11-09 20:37:20|26868.75|26748.75|26869.61|26749.61|26869.61|26749.61|26867.37|26747.37|9
1636490250000|2021-11-09 20:37:30|26869.25|26749.25|26872.01|26752.01|26872.01|26752.01|26869.19|26749.19|10
1636490260000|2021-11-09 20:37:40|26870.25|26750.25|26872.29|26752.29|26872.29|26752.29|26870.22|26750.22|10
1636490270000|2021-11-09 20:37:50|26872.88|26752.88|26877.52|26757.52|26877.52|26757.52|26872.88|26752.88|10
1636490280000|2021-11-09 20:38:00|26878.15|26758.15|26883.38|26763.38|26883.38|26763.38|26878.15|26758.15|10
1636490290000|2021-11-09 20:38:10|26882.73|26762.73|26884.59|26764.59|26885.3|26765.3|26882.54|26762.54|10
1636490300000|2021-11-09 20:38:20|26884.42|26764.42|26882.46|26762.46|26884.42|26764.42|26881.46|26761.46|10
1636490310000|2021-11-09 20:38:30|26882.91|26762.91|26882.27|26762.27|26882.93|26762.93|26880.62|26760.62|10
1636490320000|2021-11-09 20:38:40|26881.97|26761.97|26884.1|26764.1|26884.35|26764.35|26881.97|26761.97|10
1636490330000|2021-11-09 20:38:50|26885.35|26765.35|26887.25|26767.25|26887.25|26767.25|26885.35|26765.35|10
1636490340000|2021-11-09 20:39:00|26887.69|26767.69|26888.88|26768.88|26889.34|26769.34|26886.41|26766.41|9
1636490350000|2021-11-09 20:39:10|26887.36|26767.36|26889.73|26769.73|26889.73|26769.73|26886.39|26766.39|10
1636490360000|2021-11-09 20:39:20|26889.31|26769.31|26891.07|26771.07|26891.73|26771.73|26888.98|26768.98|10
1636490370000|2021-11-09 20:39:30|26889.99|26769.99|26893.9|26773.9|26893.9|26773.9|26889.99|26769.99|10
1636490380000|2021-11-09 20:39:40|26893.93|26773.93|26898.56|26778.56|26898.94|26778.94|26893.93|26773.93|10
1636490390000|2021-11-09 20:39:50|26898.73|26778.73|26898.54|26778.54|26898.73|26778.73|26897.29|26777.29|9
1636490400000|2021-11-09 20:40:00|26899.93|26779.93|26900.26|26780.26|26900.26|26780.26|26898.73|26778.73|10
1636490410000|2021-11-09 20:40:10|26899.44|26779.44|26902.85|26782.85|26903.05|26783.05|26899.44|26779.44|10
1636490420000|2021-11-09 20:40:20|26903.2|26783.2|26905|26785|26905|26785|26902.76|26782.76|10
1636490430000|2021-11-09 20:40:30|26905.33|26785.33|26905.98|26785.98|26906.55|26786.55|26905.33|26785.33|10
1636490440000|2021-11-09 20:40:40|26906.45|26786.45|26907.87|26787.87|26908.13|26788.13|26906.45|26786.45|9
1636490450000|2021-11-09 20:40:50|26907.54|26787.54|26908.84|26788.84|26908.84|26788.84|26907.08|26787.08|9
1636490460000|2021-11-09 20:41:00|26908.96|26788.96|26908.88|26788.88|26909.3|26789.3|26906.73|26786.73|10
1636490470000|2021-11-09 20:41:10|26911.71|26791.71|26916.09|26796.09|26916.13|26796.13|26911.71|26791.71|10
1636490480000|2021-11-09 20:41:20|26916.84|26796.84|26916.46|26796.46|26917.55|26797.55|26915.09|26795.09|10
1636490490000|2021-11-09 20:41:30|26915.85|26795.85|26910.32|26790.32|26915.85|26795.85|26910.14|26790.14|10
1636490500000|2021-11-09 20:41:40|26910.49|26790.49|26912.32|26792.32|26912.37|26792.37|26909.27|26789.27|9
1636490510000|2021-11-09 20:41:50|26913.89|26793.89|26914.73|26794.73|26914.77|26794.77|26913.65|26793.65|10
1636490520000|2021-11-09 20:42:00|26915.67|26795.67|26918.01|26798.01|26918.01|26798.01|26915.18|26795.18|9
1636490530000|2021-11-09 20:42:10|26916.93|26796.93|26918.06|26798.06|26918.06|26798.06|26916.65|26796.65|10
1636490540000|2021-11-09 20:42:20|26917.42|26797.42|26928.99|26808.99|26928.99|26808.99|26917.42|26797.42|10
1636490550000|2021-11-09 20:42:30|26929.26|26809.26|26940.41|26820.41|26940.41|26820.41|26929.26|26809.26|10
1636490560000|2021-11-09 20:42:40|26940.55|26820.55|26947.13|26827.13|26947.13|26827.13|26940.55|26820.55|10
1636490570000|2021-11-09 20:42:50|26951.18|26831.18|26961.79|26841.79|26961.79|26841.79|26951.18|26831.18|10
1636490580000|2021-11-09 20:43:00|26964.14|26844.14|26967.02|26847.02|26969.1|26849.1|26964.14|26844.14|10
1636490590000|2021-11-09 20:43:10|26966.57|26846.57|26966.96|26846.96|26967.68|26847.68|26966.19|26846.19|9
1636490600000|2021-11-09 20:43:20|26967.41|26847.41|26970.59|26850.59|26971.51|26851.51|26966.77|26846.77|10
1636490610000|2021-11-09 20:43:30|26972.43|26852.43|26972.14|26852.14|26973.4|26853.4|26972.14|26852.14|10
1636490620000|2021-11-09 20:43:40|26970.4|26850.4|26973.88|26853.88|26974.16|26854.16|26970.39|26850.39|10
1636490630000|2021-11-09 20:43:50|26974.55|26854.55|26970.83|26850.83|26975.69|26855.69|26970.79|26850.79|10
1636490640000|2021-11-09 20:44:00|26969.59|26849.59|26969.86|26849.86|26970.53|26850.53|26968.75|26848.75|10
1636490650000|2021-11-09 20:44:10|26969.71|26849.71|26971.75|26851.75|26971.75|26851.75|26969.23|26849.23|10
1636490660000|2021-11-09 20:44:20|26974.8|26854.8|26973.7|26853.7|26974.8|26854.8|26973.35|26853.35|9
1636490670000|2021-11-09 20:44:30|26973.85|26853.85|26966.1|26846.1|26974.27|26854.27|26966.1|26846.1|10
1636490680000|2021-11-09 20:44:40|26963.87|26843.87|26962.97|26842.97|26964.62|26844.62|26962.43|26842.43|9
1636490690000|2021-11-09 20:44:50|26962.28|26842.28|26965.82|26845.82|26965.82|26845.82|26961.98|26841.98|10
1636490700000|2021-11-09 20:45:00|26964.69|26844.69|26973.52|26853.52|26973.52|26853.52|26964.27|26844.27|10
1636490710000|2021-11-09 20:45:10|26974.55|26854.55|26974.19|26854.19|26977.81|26857.81|26974.19|26854.19|10
1636490720000|2021-11-09 20:45:20|26973.25|26853.25|26965.99|26845.99|26973.25|26853.25|26965.99|26845.99|9
1636490730000|2021-11-09 20:45:30|26965.81|26845.81|26966.89|26846.89|26966.89|26846.89|26965.81|26845.81|10
1636490740000|2021-11-09 20:45:40|26967.19|26847.19|26965.23|26845.23|26967.19|26847.19|26964.68|26844.68|10
1636490750000|2021-11-09 20:45:50|26965.89|26845.89|26964.34|26844.34|26966.27|26846.27|26964.34|26844.34|10
1636490760000|2021-11-09 20:46:00|26964.35|26844.35|26963.64|26843.64|26965.25|26845.25|26963.32|26843.32|10
1636490770000|2021-11-09 20:46:10|26963.38|26843.38|26963.42|26843.42|26964.8|26844.8|26963.02|26843.02|9
1636490780000|2021-11-09 20:46:20|26963.56|26843.56|26963.73|26843.73|26964.21|26844.21|26962.65|26842.65|10
1636490790000|2021-11-09 20:46:30|26964.7|26844.7|26964.08|26844.08|26964.7|26844.7|26963.11|26843.11|9
1636490800000|2021-11-09 20:46:40|26963.88|26843.88|26958.55|26838.55|26963.88|26843.88|26958.55|26838.55|10
1636490810000|2021-11-09 20:46:50|26957.76|26837.76|26955.19|26835.19|26957.76|26837.76|26954.89|26834.89|10
1636490820000|2021-11-09 20:47:00|26956.19|26836.19|26951.77|26831.77|26956.74|26836.74|26951.77|26831.77|10
1636490830000|2021-11-09 20:47:10|26950.31|26830.31|26949.05|26829.05|26950.63|26830.63|26948.56|26828.56|9
1636490840000|2021-11-09 20:47:20|26948.43|26828.43|26947.1|26827.1|26949.1|26829.1|26946.55|26826.55|10
1636490850000|2021-11-09 20:47:30|26945.29|26825.29|26943.22|26823.22|26945.29|26825.29|26943.14|26823.14|10
1636490860000|2021-11-09 20:47:40|26943.58|26823.58|26944.02|26824.02|26944.46|26824.46|26943.46|26823.46|10
1636490870000|2021-11-09 20:47:50|26943.14|26823.14|26937.85|26817.85|26943.42|26823.42|26937.85|26817.85|10
1636490880000|2021-11-09 20:48:00|26937.73|26817.73|26935.34|26815.34|26937.73|26817.73|26935.18|26815.18|10
1636490890000|2021-11-09 20:48:10|26935.52|26815.52|26935.28|26815.28|26936.12|26816.12|26934.6|26814.6|10
1636490900000|2021-11-09 20:48:20|26933.49|26813.49|26930.74|26810.74|26934.03|26814.03|26930.74|26810.74|10
1636490910000|2021-11-09 20:48:30|26929.09|26809.09|26927.42|26807.42|26929.09|26809.09|26925.67|26805.67|10
1636490920000|2021-11-09 20:48:40|26927.32|26807.32|26928.11|26808.11|26929.11|26809.11|26927.32|26807.32|10
1636490930000|2021-11-09 20:48:50|26927.96|26807.96|26929.13|26809.13|26929.13|26809.13|26926.24|26806.24|10
1636490940000|2021-11-09 20:49:00|26929.6|26809.6|26927.59|26807.59|26929.6|26809.6|26927.59|26807.59|10
1636490950000|2021-11-09 20:49:10|26927.58|26807.58|26924.16|26804.16|26927.58|26807.58|26924.16|26804.16|10
1636490960000|2021-11-09 20:49:20|26923.19|26803.19|26923.06|26803.06|26924.28|26804.28|26923.05|26803.05|9
1636490970000|2021-11-09 20:49:30|26922.94|26802.94|26923.79|26803.79|26924.72|26804.72|26922.94|26802.94|10
1636490980000|2021-11-09 20:49:40|26923.66|26803.66|26922.34|26802.34|26923.9|26803.9|26922.34|26802.34|10
1636490990000|2021-11-09 20:49:50|26921.71|26801.71|26916.55|26796.55|26921.71|26801.71|26916.54|26796.54|10
1636491000000|2021-11-09 20:50:00|26916.36|26796.36|26912.87|26792.87|26916.36|26796.36|26912.87|26792.87|10
1636491010000|2021-11-09 20:50:10|26912.86|26792.86|26907.51|26787.51|26912.86|26792.86|26907.16|26787.16|10
1636491020000|2021-11-09 20:50:20|26907.23|26787.23|26906.92|26786.92|26907.83|26787.83|26906.01|26786.01|9
1636491030000|2021-11-09 20:50:30|26907.26|26787.26|26904.13|26784.13|26907.26|26787.26|26902.33|26782.33|9
1636491040000|2021-11-09 20:50:40|26903.79|26783.79|26903.11|26783.11|26904.12|26784.12|26902.53|26782.53|10
1636491050000|2021-11-09 20:50:50|26902.98|26782.98|26902.03|26782.03|26903.07|26783.07|26901.58|26781.58|10
1636491060000|2021-11-09 20:51:00|26902.88|26782.88|26906.63|26786.63|26906.74|26786.74|26902.88|26782.88|10
1636491070000|2021-11-09 20:51:10|26906.24|26786.24|26906.81|26786.81|26907.82|26787.82|26906.24|26786.24|10
1636491080000|2021-11-09 20:51:20|26905.98|26785.98|26904.53|26784.53|26906.31|26786.31|26904.53|26784.53|10
1636491090000|2021-11-09 20:51:30|26904.86|26784.86|26904.12|26784.12|26904.89|26784.89|26903.45|26783.45|10
1636491100000|2021-11-09 20:51:40|26904.15|26784.15|26904.53|26784.53|26904.96|26784.96|26903.84|26783.84|10
1636491110000|2021-11-09 20:51:50|26905.45|26785.45|26909.07|26789.07|26909.07|26789.07|26905.45|26785.45|9
1636491120000|2021-11-09 20:52:00|26911.16|26791.16|26912.48|26792.48|26912.48|26792.48|26911.03|26791.03|10
1636491130000|2021-11-09 20:52:10|26912.51|26792.51|26912.57|26792.57|26913.03|26793.03|26912.08|26792.08|10
1636491140000|2021-11-09 20:52:20|26911.82|26791.82|26912.88|26792.88|26912.88|26792.88|26911.32|26791.32|10
1636491150000|2021-11-09 20:52:30|26912.66|26792.66|26913.73|26793.73|26913.73|26793.73|26912.44|26792.44|9
1636491160000|2021-11-09 20:52:40|26914.2|26794.2|26923.79|26803.79|26923.79|26803.79|26914.2|26794.2|10
1636491170000|2021-11-09 20:52:50|26924.67|26804.67|26928.5|26808.5|26929.97|26809.97|26924.67|26804.67|10
1636491180000|2021-11-09 20:53:00|26928.74|26808.74|26934.24|26814.24|26934.24|26814.24|26928.74|26808.74|10
1636491190000|2021-11-09 20:53:10|26935.9|26815.9|26937.19|26817.19|26938.92|26818.92|26935.9|26815.9|10
1636491200000|2021-11-09 20:53:20|26936.21|26816.21|26937.64|26817.64|26937.64|26817.64|26934.26|26814.26|10
1636491210000|2021-11-09 20:53:30|26937.39|26817.39|26937.4|26817.4|26937.61|26817.61|26936.61|26816.61|10
1636491220000|2021-11-09 20:53:40|26936.42|26816.42|26940.95|26820.95|26940.95|26820.95|26934.69|26814.69|10
1636491230000|2021-11-09 20:53:50|26939.8|26819.8|26933.85|26813.85|26939.8|26819.8|26933.85|26813.85|10
1636491240000|2021-11-09 20:54:00|26933.7|26813.7|26930.18|26810.18|26933.97|26813.97|26930.18|26810.18|10
1636491250000|2021-11-09 20:54:10|26929.58|26809.58|26928.95|26808.95|26929.58|26809.58|26928.13|26808.13|10
1636491260000|2021-11-09 20:54:20|26928.85|26808.85|26930.46|26810.46|26930.46|26810.46|26928.49|26808.49|10
1636491270000|2021-11-09 20:54:30|26931.92|26811.92|26934.74|26814.74|26934.91|26814.91|26931.92|26811.92|10
1636491280000|2021-11-09 20:54:40|26935.99|26815.99|26939.11|26819.11|26939.11|26819.11|26935.99|26815.99|10
1636491290000|2021-11-09 20:54:50|26939.73|26819.73|26940.77|26820.77|26942.14|26822.14|26939.73|26819.73|9
1636491300000|2021-11-09 20:55:00|26941.15|26821.15|26946.59|26826.59|26946.59|26826.59|26941.15|26821.15|10
1636491310000|2021-11-09 20:55:10|26947.53|26827.53|26957.57|26837.57|26957.57|26837.57|26947.53|26827.53|10
1636491320000|2021-11-09 20:55:20|26956.41|26836.41|26952.28|26832.28|26956.41|26836.41|26951.07|26831.07|10
1636491330000|2021-11-09 20:55:30|26953.8|26833.8|26960.24|26840.24|26960.5|26840.5|26953.7|26833.7|10
1636491340000|2021-11-09 20:55:40|26960.42|26840.42|26964.31|26844.31|26964.41|26844.41|26960.42|26840.42|10
1636491350000|2021-11-09 20:55:50|26963.72|26843.72|26964.14|26844.14|26965.07|26845.07|26963.55|26843.55|10
1636491360000|2021-11-09 20:56:00|26963.73|26843.73|26965.62|26845.62|26965.62|26845.62|26963.73|26843.73|10
1636491370000|2021-11-09 20:56:10|26966.03|26846.03|26966.7|26846.7|26967.32|26847.32|26965.67|26845.67|10
1636491380000|2021-11-09 20:56:20|26964.99|26844.99|26960.1|26840.1|26964.99|26844.99|26960.1|26840.1|10
1636491390000|2021-11-09 20:56:30|26960.07|26840.07|26959.79|26839.79|26960.11|26840.11|26958.13|26838.13|10
1636491400000|2021-11-09 20:56:40|26959.67|26839.67|26957.99|26837.99|26959.67|26839.67|26956.75|26836.75|10
1636491410000|2021-11-09 20:56:50|26958.53|26838.53|26966.37|26846.37|26966.4|26846.4|26958.53|26838.53|10
1636491420000|2021-11-09 20:57:00|26966.88|26846.88|26969.89|26849.89|26970.05|26850.05|26966.88|26846.88|10
1636491430000|2021-11-09 20:57:10|26970.27|26850.27|26969.34|26849.34|26970.76|26850.76|26969.34|26849.34|10
1636491440000|2021-11-09 20:57:20|26969.16|26849.16|26963.04|26843.04|26969.16|26849.16|26963.04|26843.04|10
1636491450000|2021-11-09 20:57:30|26962.41|26842.41|26962.49|26842.49|26962.99|26842.99|26962.24|26842.24|10
1636491460000|2021-11-09 20:57:40|26962.09|26842.09|26963.4|26843.4|26963.67|26843.67|26960.95|26840.95|9
1636491470000|2021-11-09 20:57:50|26963.33|26843.33|26967.7|26847.7|26967.79|26847.79|26963.33|26843.33|10
1636491480000|2021-11-09 20:58:00|26967.93|26847.93|26967.56|26847.56|26967.96|26847.96|26966.98|26846.98|10
1636491490000|2021-11-09 20:58:10|26967.92|26847.92|26970.17|26850.17|26971.71|26851.71|26967.92|26847.92|10
1636491500000|2021-11-09 20:58:20|26971.27|26851.27|26973.03|26853.03|26973.07|26853.07|26970.98|26850.98|10
1636491510000|2021-11-09 20:58:30|26971.89|26851.89|26973.37|26853.37|26973.69|26853.69|26971.89|26851.89|10
1636491520000|2021-11-09 20:58:40|26973.68|26853.68|26973.47|26853.47|26974.16|26854.16|26973.04|26853.04|10
1636491530000|2021-11-09 20:58:50|26972.53|26852.53|26972.19|26852.19|26972.71|26852.71|26972.15|26852.15|9
1636491540000|2021-11-09 20:59:00|26971.62|26851.62|26973.41|26853.41|26973.43|26853.43|26971.62|26851.62|9
1636491550000|2021-11-09 20:59:10|26972.98|26852.98|26976.39|26856.39|26976.39|26856.39|26972.98|26852.98|10
1636491560000|2021-11-09 20:59:20|26976.89|26856.89|26971.42|26851.42|26977.07|26857.07|26970.95|26850.95|10
1636491570000|2021-11-09 20:59:30|26971.02|26851.02|26974.1|26854.1|26974.1|26854.1|26971.02|26851.02|9
1636491580000|2021-11-09 20:59:40|26973.39|26853.39|26972.99|26852.99|26973.39|26853.39|26972.22|26852.22|10
1636491590000|2021-11-09 20:59:50|26972.61|26852.61|26974.34|26854.34|26974.34|26854.34|26970.47|26850.47|10
1636491600000|2021-11-09 21:00:00|26974.49|26854.49|26974.24|26854.24|26975.43|26855.43|26973.92|26853.92|10
1636491610000|2021-11-09 21:00:10|26974.27|26854.27|26971.75|26851.75|26975.41|26855.41|26971.75|26851.75|10
1636491620000|2021-11-09 21:00:20|26970.55|26850.55|26965|26845|26970.55|26850.55|26965|26845|10
1636491630000|2021-11-09 21:00:30|26964.44|26844.44|26958.95|26838.95|26964.44|26844.44|26957.96|26837.96|10
1636491640000|2021-11-09 21:00:40|26958.37|26838.37|26953.33|26833.33|26958.37|26838.37|26953.33|26833.33|10
1636491650000|2021-11-09 21:00:50|26952.66|26832.66|26949.47|26829.47|26952.66|26832.66|26948.95|26828.95|9
1636491660000|2021-11-09 21:01:00|26948.15|26828.15|26951.57|26831.57|26951.57|26831.57|26946.86|26826.86|10
1636491670000|2021-11-09 21:01:10|26952.29|26832.29|26954.25|26834.25|26954.53|26834.53|26952.29|26832.29|10
1636491680000|2021-11-09 21:01:20|26954.18|26834.18|26952.03|26832.03|26954.45|26834.45|26952.03|26832.03|10
1636491690000|2021-11-09 21:01:30|26952.38|26832.38|26948.7|26828.7|26953.35|26833.35|26948.7|26828.7|10
1636491700000|2021-11-09 21:01:40|26948.33|26828.33|26947.99|26827.99|26948.48|26828.48|26947.17|26827.17|10
1636491710000|2021-11-09 21:01:50|26947.31|26827.31|26945.73|26825.73|26947.31|26827.31|26945.73|26825.73|10
1636491720000|2021-11-09 21:02:00|26945.15|26825.15|26941.25|26821.25|26945.15|26825.15|26941.25|26821.25|10
1636491730000|2021-11-09 21:02:10|26939.97|26819.97|26937.53|26817.53|26940.28|26820.28|26937.2|26817.2|10
1636491740000|2021-11-09 21:02:20|26936.77|26816.77|26932.96|26812.96|26936.77|26816.77|26932.84|26812.84|10
1636491750000|2021-11-09 21:02:30|26932.17|26812.17|26931.83|26811.83|26932.44|26812.44|26931.09|26811.09|8
1636491760000|2021-11-09 21:02:40|26931.61|26811.61|26936.79|26816.79|26937.13|26817.13|26931.61|26811.61|10
1636491770000|2021-11-09 21:02:50|26938.59|26818.59|26941.1|26821.1|26941.69|26821.69|26938.59|26818.59|10
1636491780000|2021-11-09 21:03:00|26939.34|26819.34|26941.07|26821.07|26942.21|26822.21|26938.67|26818.67|10
1636491790000|2021-11-09 21:03:10|26942.77|26822.77|26947.9|26827.9|26948.06|26828.06|26942.77|26822.77|10
1636491800000|2021-11-09 21:03:20|26948.95|26828.95|26951.29|26831.29|26952.05|26832.05|26948.95|26828.95|10
1636491810000|2021-11-09 21:03:30|26953.59|26833.59|26952.84|26832.84|26954.88|26834.88|26952.84|26832.84|10
1636491820000|2021-11-09 21:03:40|26953.63|26833.63|26956.15|26836.15|26956.15|26836.15|26952.21|26832.21|10
1636491830000|2021-11-09 21:03:50|26956.43|26836.43|26956.91|26836.91|26957.17|26837.17|26955.6|26835.6|10
1636491840000|2021-11-09 21:04:00|26956.29|26836.29|26965.08|26845.08|26965.08|26845.08|26956.29|26836.29|10
1636491850000|2021-11-09 21:04:10|26967.97|26847.97|26968.55|26848.55|26968.55|26848.55|26966.69|26846.69|10
1636491860000|2021-11-09 21:04:20|26968.63|26848.63|26968.92|26848.92|26969.16|26849.16|26966.89|26846.89|10
1636491870000|2021-11-09 21:04:30|26968.97|26848.97|26969.39|26849.39|26970.3|26850.3|26967.73|26847.73|10
1636491880000|2021-11-09 21:04:40|26968.36|26848.36|26970.02|26850.02|26970.02|26850.02|26967.07|26847.07|10
1636491890000|2021-11-09 21:04:50|26970.3|26850.3|26968.43|26848.43|26971.03|26851.03|26968.43|26848.43|10
1636491900000|2021-11-09 21:05:00|26968.2|26848.2|26970.12|26850.12|26970.12|26850.12|26967.46|26847.46|10
1636491910000|2021-11-09 21:05:10|26969.7|26849.7|26966.82|26846.82|26970.02|26850.02|26966.8|26846.8|10
1636491920000|2021-11-09 21:05:20|26966.06|26846.06|26958.75|26838.75|26966.06|26846.06|26958.53|26838.53|10
1636491930000|2021-11-09 21:05:30|26958.28|26838.28|26954.89|26834.89|26958.28|26838.28|26954.49|26834.49|10
1636491940000|2021-11-09 21:05:40|26954.93|26834.93|26952.93|26832.93|26954.99|26834.99|26951.8|26831.8|10
1636491950000|2021-11-09 21:05:50|26953.15|26833.15|26951.92|26831.92|26953.51|26833.51|26951.92|26831.92|10
1636491960000|2021-11-09 21:06:00|26951.74|26831.74|26952.71|26832.71|26952.71|26832.71|26950.28|26830.28|10
1636491970000|2021-11-09 21:06:10|26952.86|26832.86|26953.56|26833.56|26953.56|26833.56|26952.33|26832.33|10
1636491980000|2021-11-09 21:06:20|26953.53|26833.53|26956.93|26836.93|26957.36|26837.36|26953.53|26833.53|10
1636491990000|2021-11-09 21:06:30|26957.65|26837.65|26958.63|26838.63|26959.14|26839.14|26957.25|26837.25|10
1636492000000|2021-11-09 21:06:40|26958.12|26838.12|26959.64|26839.64|26960.48|26840.48|26958.12|26838.12|10
1636492010000|2021-11-09 21:06:50|26960.34|26840.34|26963.07|26843.07|26963.07|26843.07|26960.34|26840.34|10
1636492020000|2021-11-09 21:07:00|26963.38|26843.38|26963.02|26843.02|26964.76|26844.76|26963.02|26843.02|10
1636492030000|2021-11-09 21:07:10|26962.82|26842.82|26962.34|26842.34|26963.29|26843.29|26961.92|26841.92|10
1636492040000|2021-11-09 21:07:20|26962.96|26842.96|26963.04|26843.04|26963.94|26843.94|26962.08|26842.08|9
1636492050000|2021-11-09 21:07:30|26963.44|26843.44|26963.63|26843.63|26963.76|26843.76|26962.84|26842.84|10
1636492060000|2021-11-09 21:07:40|26963.39|26843.39|26963.33|26843.33|26964.74|26844.74|26963.23|26843.23|9
1636492070000|2021-11-09 21:07:50|26964.54|26844.54|26963.6|26843.6|26964.64|26844.64|26963.49|26843.49|9
1636492080000|2021-11-09 21:08:00|26963.09|26843.09|26962.72|26842.72|26963.51|26843.51|26962.33|26842.33|10
1636492090000|2021-11-09 21:08:10|26963.27|26843.27|26962.97|26842.97|26963.41|26843.41|26962.46|26842.46|10
1636492100000|2021-11-09 21:08:20|26963.17|26843.17|26963.35|26843.35|26964.05|26844.05|26962.93|26842.93|10
1636492110000|2021-11-09 21:08:30|26964.46|26844.46|26965|26845|26965.21|26845.21|26963.23|26843.23|10
1636492120000|2021-11-09 21:08:40|26965.42|26845.42|26965.48|26845.48|26966.46|26846.46|26964.79|26844.79|10
1636492130000|2021-11-09 21:08:50|26965.64|26845.64|26965.32|26845.32|26965.65|26845.65|26965.04|26845.04|10
1636492140000|2021-11-09 21:09:00|26965.39|26845.39|26961.72|26841.72|26965.52|26845.52|26961.32|26841.32|9
1636492150000|2021-11-09 21:09:10|26961.45|26841.45|26960.94|26840.94|26962|26842|26960.37|26840.37|10
1636492160000|2021-11-09 21:09:20|26961.11|26841.11|26956.64|26836.64|26961.11|26841.11|26956.02|26836.02|10
1636492170000|2021-11-09 21:09:30|26956.93|26836.93|26957.18|26837.18|26957.65|26837.65|26956.93|26836.93|10
1636492180000|2021-11-09 21:09:40|26957.1|26837.1|26958.33|26838.33|26958.59|26838.59|26956.97|26836.97|9
1636492190000|2021-11-09 21:09:50|26957.65|26837.65|26955.57|26835.57|26957.65|26837.65|26955.57|26835.57|10
1636492200000|2021-11-09 21:10:00|26957.27|26837.27|26957.71|26837.71|26958.41|26838.41|26957.21|26837.21|10
1636492210000|2021-11-09 21:10:10|26957.15|26837.15|26955.81|26835.81|26957.36|26837.36|26955.36|26835.36|10
1636492220000|2021-11-09 21:10:20|26955.86|26835.86|26955.56|26835.56|26956.58|26836.58|26955|26835|10
1636492230000|2021-11-09 21:10:30|26954.97|26834.97|26955.26|26835.26|26955.71|26835.71|26954.34|26834.34|10
1636492240000|2021-11-09 21:10:40|26955.39|26835.39|26957.51|26837.51|26957.51|26837.51|26954.43|26834.43|10
1636492250000|2021-11-09 21:10:50|26957.62|26837.62|26957.16|26837.16|26958.65|26838.65|26956.53|26836.53|9
1636492260000|2021-11-09 21:11:00|26957.12|26837.12|26956.32|26836.32|26957.12|26837.12|26955.77|26835.77|10
1636492270000|2021-11-09 21:11:10|26955.05|26835.05|26953.05|26833.05|26955.05|26835.05|26953.05|26833.05|9
1636492280000|2021-11-09 21:11:20|26951.56|26831.56|26951.37|26831.37|26951.56|26831.56|26950.45|26830.45|10
1636492290000|2021-11-09 21:11:30|26951.42|26831.42|26960.04|26840.04|26960.04|26840.04|26951.42|26831.42|9
1636492300000|2021-11-09 21:11:40|26961.97|26841.97|26963.16|26843.16|26965.32|26845.32|26961.97|26841.97|10
1636492310000|2021-11-09 21:11:50|26963.74|26843.74|26963.22|26843.22|26963.99|26843.99|26963.22|26843.22|10
1636492320000|2021-11-09 21:12:00|26964.03|26844.03|26962.81|26842.81|26964.28|26844.28|26962.53|26842.53|10
1636492330000|2021-11-09 21:12:10|26963.13|26843.13|26961.63|26841.63|26963.82|26843.82|26961.63|26841.63|10
1636492340000|2021-11-09 21:12:20|26961.8|26841.8|26961.38|26841.38|26962.57|26842.57|26961.08|26841.08|10
1636492350000|2021-11-09 21:12:30|26961.5|26841.5|26957.41|26837.41|26961.67|26841.67|26957.41|26837.41|10
1636492360000|2021-11-09 21:12:40|26956.89|26836.89|26954.1|26834.1|26956.91|26836.91|26953.86|26833.86|10
1636492370000|2021-11-09 21:12:50|26955.02|26835.02|26950.38|26830.38|26955.02|26835.02|26950.06|26830.06|10
1636492380000|2021-11-09 21:13:00|26950.71|26830.71|26952.76|26832.76|26953.55|26833.55|26950.71|26830.71|10
1636492390000|2021-11-09 21:13:10|26952.58|26832.58|26949.81|26829.81|26952.58|26832.58|26948.76|26828.76|10
1636492400000|2021-11-09 21:13:20|26949.25|26829.25|26952.06|26832.06|26952.06|26832.06|26948.6|26828.6|10
1636492410000|2021-11-09 21:13:30|26952.14|26832.14|26957.16|26837.16|26957.16|26837.16|26952.14|26832.14|10
1636492420000|2021-11-09 21:13:40|26957.55|26837.55|26955.69|26835.69|26957.55|26837.55|26955.68|26835.68|10
1636492430000|2021-11-09 21:13:50|26955.66|26835.66|26957.02|26837.02|26957.02|26837.02|26955.66|26835.66|10
1636492440000|2021-11-09 21:14:00|26956.35|26836.35|26954.5|26834.5|26956.35|26836.35|26953.45|26833.45|10
1636492450000|2021-11-09 21:14:10|26954.35|26834.35|26956.09|26836.09|26956.26|26836.26|26954.18|26834.18|10
1636492460000|2021-11-09 21:14:20|26956.12|26836.12|26962.47|26842.47|26963.19|26843.19|26955.94|26835.94|10
1636492470000|2021-11-09 21:14:30|26963.01|26843.01|26961.03|26841.03|26963.01|26843.01|26960.52|26840.52|10
1636492480000|2021-11-09 21:14:40|26962.12|26842.12|26967.36|26847.36|26967.39|26847.39|26962.08|26842.08|10
1636492490000|2021-11-09 21:14:50|26967.53|26847.53|26968.21|26848.21|26968.43|26848.43|26967.43|26847.43|9
1636492500000|2021-11-09 21:15:00|26968.02|26848.02|26969.4|26849.4|26970.07|26850.07|26966.69|26846.69|10
1636492510000|2021-11-09 21:15:10|26967.24|26847.24|26961.23|26841.23|26967.24|26847.24|26960.97|26840.97|10
1636492520000|2021-11-09 21:15:20|26960.92|26840.92|26957.59|26837.59|26961.11|26841.11|26957.56|26837.56|10
1636492530000|2021-11-09 21:15:30|26957.16|26837.16|26952.49|26832.49|26957.43|26837.43|26952.49|26832.49|10
1636492540000|2021-11-09 21:15:40|26952.69|26832.69|26950.46|26830.46|26952.69|26832.69|26950.46|26830.46|10
1636492550000|2021-11-09 21:15:50|26950.74|26830.74|26953.18|26833.18|26953.49|26833.49|26950.74|26830.74|9
1636492560000|2021-11-09 21:16:00|26953.19|26833.19|26955.48|26835.48|26955.48|26835.48|26953.19|26833.19|10
1636492570000|2021-11-09 21:16:10|26955.18|26835.18|26955.74|26835.74|26955.74|26835.74|26955.08|26835.08|10
1636492580000|2021-11-09 21:16:20|26954.18|26834.18|26953.76|26833.76|26954.18|26834.18|26951.67|26831.67|10
1636492590000|2021-11-09 21:16:30|26952.89|26832.89|26950.5|26830.5|26954.33|26834.33|26950.5|26830.5|9
1636492600000|2021-11-09 21:16:40|26949.26|26829.26|26948.88|26828.88|26950.2|26830.2|26947.74|26827.74|10
1636492610000|2021-11-09 21:16:50|26949.14|26829.14|26950.76|26830.76|26950.83|26830.83|26949.14|26829.14|10
1636492620000|2021-11-09 21:17:00|26950.28|26830.28|26948.07|26828.07|26951.15|26831.15|26948.07|26828.07|10
1636492630000|2021-11-09 21:17:10|26947.58|26827.58|26942.24|26822.24|26947.58|26827.58|26942.24|26822.24|10
1636492640000|2021-11-09 21:17:20|26941.85|26821.85|26940.09|26820.09|26941.85|26821.85|26940.09|26820.09|10
1636492650000|2021-11-09 21:17:30|26939.93|26819.93|26938.95|26818.95|26939.93|26819.93|26938.95|26818.95|9
1636492660000|2021-11-09 21:17:40|26938.82|26818.82|26936.42|26816.42|26938.82|26818.82|26936.33|26816.33|9
1636492670000|2021-11-09 21:17:50|26937.35|26817.35|26934.98|26814.98|26937.37|26817.37|26934.98|26814.98|10
1636492680000|2021-11-09 21:18:00|26934.46|26814.46|26932.68|26812.68|26934.8|26814.8|26932.68|26812.68|10
1636492690000|2021-11-09 21:18:10|26932.66|26812.66|26933.01|26813.01|26933.67|26813.67|26932.38|26812.38|9
1636492700000|2021-11-09 21:18:20|26933.88|26813.88|26931.46|26811.46|26933.88|26813.88|26931.46|26811.46|10
1636492710000|2021-11-09 21:18:30|26931.6|26811.6|26931.17|26811.17|26931.73|26811.73|26931.17|26811.17|9
1636492720000|2021-11-09 21:18:40|26932.41|26812.41|26931.23|26811.23|26932.41|26812.41|26930.77|26810.77|9
1636492730000|2021-11-09 21:18:50|26932.24|26812.24|26930.84|26810.84|26932.24|26812.24|26930.33|26810.33|10
1636492740000|2021-11-09 21:19:00|26930.87|26810.87|26930.41|26810.41|26932.13|26812.13|26930.41|26810.41|10
1636492750000|2021-11-09 21:19:10|26930.66|26810.66|26924.85|26804.85|26930.66|26810.66|26924.52|26804.52|10
1636492760000|2021-11-09 21:19:20|26924.63|26804.63|26923.52|26803.52|26925.18|26805.18|26923.52|26803.52|9
1636492770000|2021-11-09 21:19:30|26924.64|26804.64|26923.5|26803.5|26924.64|26804.64|26923.5|26803.5|10
1636492780000|2021-11-09 21:19:40|26924.48|26804.48|26922.91|26802.91|26924.48|26804.48|26922.13|26802.13|10
1636492790000|2021-11-09 21:19:50|26923.13|26803.13|26918.56|26798.56|26923.18|26803.18|26918.56|26798.56|9
1636492800000|2021-11-09 21:20:00|26918.63|26798.63|26918.4|26798.4|26919.11|26799.11|26918.04|26798.04|9
1636492810000|2021-11-09 21:20:10|26918.58|26798.58|26915.14|26795.14|26918.58|26798.58|26914.5|26794.5|10
1636492820000|2021-11-09 21:20:20|26914.98|26794.98|26910.12|26790.12|26915.43|26795.43|26910.12|26790.12|10
1636492830000|2021-11-09 21:20:30|26909.35|26789.35|26908.22|26788.22|26909.35|26789.35|26906.51|26786.51|10
1636492840000|2021-11-09 21:20:40|26909|26789|26911.41|26791.41|26911.46|26791.46|26909|26789|9
1636492850000|2021-11-09 21:20:50|26910.79|26790.79|26911.88|26791.88|26912.32|26792.32|26910.62|26790.62|10
1636492860000|2021-11-09 21:21:00|26911.82|26791.82|26907.98|26787.98|26911.82|26791.82|26907.98|26787.98|9
1636492870000|2021-11-09 21:21:10|26907.93|26787.93|26909.21|26789.21|26909.67|26789.67|26907.93|26787.93|10
1636492880000|2021-11-09 21:21:20|26910.14|26790.14|26909.75|26789.75|26910.59|26790.59|26908.49|26788.49|10
1636492890000|2021-11-09 21:21:30|26909.64|26789.64|26909.09|26789.09|26909.64|26789.64|26908.9|26788.9|8
1636492900000|2021-11-09 21:21:40|26908.26|26788.26|26911.25|26791.25|26911.25|26791.25|26908.26|26788.26|10
1636492910000|2021-11-09 21:21:50|26912.23|26792.23|26914.75|26794.75|26914.75|26794.75|26912.23|26792.23|10
1636492920000|2021-11-09 21:22:00|26914.68|26794.68|26916.95|26796.95|26917.45|26797.45|26914.68|26794.68|10
1636492930000|2021-11-09 21:22:10|26917.23|26797.23|26916.6|26796.6|26917.72|26797.72|26916.37|26796.37|9
1636492940000|2021-11-09 21:22:20|26916.16|26796.16|26916.5|26796.5|26917.75|26797.75|26916.16|26796.16|10
1636492950000|2021-11-09 21:22:30|26916.48|26796.48|26916.45|26796.45|26916.86|26796.86|26915.51|26795.51|10
1636492960000|2021-11-09 21:22:40|26915.98|26795.98|26915.25|26795.25|26915.98|26795.98|26914.09|26794.09|10
1636492970000|2021-11-09 21:22:50|26916.33|26796.33|26915.62|26795.62|26916.33|26796.33|26914.63|26794.63|10
1636492980000|2021-11-09 21:23:00|26915.22|26795.22|26913.05|26793.05|26915.22|26795.22|26913.05|26793.05|10
1636492990000|2021-11-09 21:23:10|26912.86|26792.86|26909.41|26789.41|26912.86|26792.86|26908.65|26788.65|10
1636493000000|2021-11-09 21:23:20|26909.27|26789.27|26905.88|26785.88|26909.27|26789.27|26905.88|26785.88|10
1636493010000|2021-11-09 21:23:30|26905.56|26785.56|26906.95|26786.95|26906.95|26786.95|26905.56|26785.56|10
1636493020000|2021-11-09 21:23:40|26907.15|26787.15|26909.99|26789.99|26910.59|26790.59|26907.15|26787.15|10
1636493030000|2021-11-09 21:23:50|26909.94|26789.94|26911.88|26791.88|26911.88|26791.88|26909.28|26789.28|10
1636493040000|2021-11-09 21:24:00|26910.92|26790.92|26911.63|26791.63|26911.63|26791.63|26910.78|26790.78|9
1636493050000|2021-11-09 21:24:10|26911.62|26791.62|26912.86|26792.86|26913|26793|26911.41|26791.41|10
1636493060000|2021-11-09 21:24:20|26911.88|26791.88|26913.44|26793.44|26913.44|26793.44|26911.15|26791.15|10
1636493070000|2021-11-09 21:24:30|26913.37|26793.37|26913.2|26793.2|26913.39|26793.39|26912.26|26792.26|10
1636493080000|2021-11-09 21:24:40|26913.07|26793.07|26915.51|26795.51|26915.51|26795.51|26912.77|26792.77|10
1636493090000|2021-11-09 21:24:50|26915.05|26795.05|26916.23|26796.23|26916.23|26796.23|26914.05|26794.05|10
1636493100000|2021-11-09 21:25:00|26916.42|26796.42|26917.4|26797.4|26917.46|26797.46|26916.38|26796.38|9
1636493110000|2021-11-09 21:25:10|26917.66|26797.66|26916.15|26796.15|26917.66|26797.66|26915|26795|10
1636493120000|2021-11-09 21:25:20|26915.69|26795.69|26913.25|26793.25|26915.69|26795.69|26912.6|26792.6|10
1636493130000|2021-11-09 21:25:30|26912.22|26792.22|26912.65|26792.65|26913.49|26793.49|26912.22|26792.22|10
1636493140000|2021-11-09 21:25:40|26912.71|26792.71|26916.56|26796.56|26916.56|26796.56|26912.71|26792.71|10
1636493150000|2021-11-09 21:25:50|26916.3|26796.3|26914.41|26794.41|26917.11|26797.11|26914.41|26794.41|9
1636493160000|2021-11-09 21:26:00|26913.32|26793.32|26911.95|26791.95|26913.32|26793.32|26911.59|26791.59|10
1636493170000|2021-11-09 21:26:10|26911.86|26791.86|26910.45|26790.45|26912|26792|26909.44|26789.44|10
1636493180000|2021-11-09 21:26:20|26909.91|26789.91|26909.4|26789.4|26911.44|26791.44|26909.4|26789.4|10
1636493190000|2021-11-09 21:26:30|26910.46|26790.46|26910|26790|26911.25|26791.25|26909.9|26789.9|10
1636493200000|2021-11-09 21:26:40|26909.86|26789.86|26909.24|26789.24|26910.24|26790.24|26908.04|26788.04|10
1636493210000|2021-11-09 21:26:50|26908.2|26788.2|26907.25|26787.25|26908.8|26788.8|26907.25|26787.25|10
1636493220000|2021-11-09 21:27:00|26906.76|26786.76|26907.08|26787.08|26907.15|26787.15|26906.03|26786.03|10
1636493230000|2021-11-09 21:27:10|26907.12|26787.12|26910.1|26790.1|26910.1|26790.1|26906.18|26786.18|10
1636493240000|2021-11-09 21:27:20|26908.86|26788.86|26902.3|26782.3|26908.86|26788.86|26901.8|26781.8|9
1636493250000|2021-11-09 21:27:30|26902.1|26782.1|26900.47|26780.47|26902.1|26782.1|26900.47|26780.47|9
1636493260000|2021-11-09 21:27:40|26900.69|26780.69|26896.24|26776.24|26900.69|26780.69|26896.24|26776.24|10
1636493270000|2021-11-09 21:27:50|26895.67|26775.67|26893.63|26773.63|26895.67|26775.67|26893.42|26773.42|10
1636493280000|2021-11-09 21:28:00|26893.79|26773.79|26893.22|26773.22|26895.06|26775.06|26893.22|26773.22|10
1636493290000|2021-11-09 21:28:10|26893.76|26773.76|26893.13|26773.13|26895.17|26775.17|26893.13|26773.13|9
1636493300000|2021-11-09 21:28:20|26892.87|26772.87|26892.83|26772.83|26893.4|26773.4|26892.42|26772.42|10
1636493310000|2021-11-09 21:28:30|26890.92|26770.92|26890.66|26770.66|26891.34|26771.34|26890.54|26770.54|9
1636493320000|2021-11-09 21:28:40|26890.24|26770.24|26891.63|26771.63|26891.9|26771.9|26890.24|26770.24|10
1636493330000|2021-11-09 21:28:50|26891.05|26771.05|26891.44|26771.44|26891.57|26771.57|26890.86|26770.86|10
1636493340000|2021-11-09 21:29:00|26891.16|26771.16|26890.29|26770.29|26891.54|26771.54|26890.29|26770.29|9
1636493350000|2021-11-09 21:29:10|26890.27|26770.27|26890.59|26770.59|26891.07|26771.07|26889.16|26769.16|10
1636493360000|2021-11-09 21:29:20|26889.76|26769.76|26890.26|26770.26|26890.83|26770.83|26889.6|26769.6|10
1636493370000|2021-11-09 21:29:30|26890.41|26770.41|26891.4|26771.4|26891.75|26771.75|26890.27|26770.27|8
1636493380000|2021-11-09 21:29:40|26891.53|26771.53|26890.62|26770.62|26891.53|26771.53|26890.46|26770.46|10
1636493390000|2021-11-09 21:29:50|26890.4|26770.4|26888.12|26768.12|26890.4|26770.4|26888.12|26768.12|8
1636493400000|2021-11-09 21:30:00|26888.17|26768.17|26884.36|26764.36|26889.06|26769.06|26884.36|26764.36|10
1636493410000|2021-11-09 21:30:10|26883.97|26763.97|26879.55|26759.55|26883.97|26763.97|26879.55|26759.55|10
1636493420000|2021-11-09 21:30:20|26878.9|26758.9|26877.13|26757.13|26879.4|26759.4|26877.13|26757.13|10
1636493430000|2021-11-09 21:30:30|26876.9|26756.9|26875.92|26755.92|26877.88|26757.88|26875.08|26755.08|10
1636493440000|2021-11-09 21:30:40|26876.47|26756.47|26877.2|26757.2|26877.65|26757.65|26876.39|26756.39|10
1636493450000|2021-11-09 21:30:50|26877.29|26757.29|26879.4|26759.4|26879.4|26759.4|26876.72|26756.72|10
1636493460000|2021-11-09 21:31:00|26879.41|26759.41|26880.54|26760.54|26880.95|26760.95|26879.41|26759.41|10
1636493470000|2021-11-09 21:31:10|26881.52|26761.52|26880.59|26760.59|26881.97|26761.97|26878.42|26758.42|10
1636493480000|2021-11-09 21:31:20|26880.57|26760.57|26879.22|26759.22|26880.57|26760.57|26879.16|26759.16|10
1636493490000|2021-11-09 21:31:30|26880.03|26760.03|26873.41|26753.41|26880.03|26760.03|26873.41|26753.41|10
1636493500000|2021-11-09 21:31:40|26873.66|26753.66|26869.64|26749.64|26874.85|26754.85|26869.64|26749.64|10
1636493510000|2021-11-09 21:31:50|26869.81|26749.81|26868.47|26748.47|26869.81|26749.81|26867.15|26747.15|9
1636493520000|2021-11-09 21:32:00|26868.13|26748.13|26864.94|26744.94|26868.13|26748.13|26862.75|26742.75|10
1636493530000|2021-11-09 21:32:10|26864.58|26744.58|26868.86|26748.86|26869.12|26749.12|26864.48|26744.48|10
1636493540000|2021-11-09 21:32:20|26868.54|26748.54|26868.39|26748.39|26868.74|26748.74|26867.37|26747.37|10
1636493550000|2021-11-09 21:32:30|26868.05|26748.05|26869.51|26749.51|26869.57|26749.57|26867.71|26747.71|9
1636493560000|2021-11-09 21:32:40|26871.81|26751.81|26870|26750|26871.98|26751.98|26869.43|26749.43|10
1636493570000|2021-11-09 21:32:50|26870.73|26750.73|26872.43|26752.43|26872.43|26752.43|26870.4|26750.4|10
1636493580000|2021-11-09 21:33:00|26872.38|26752.38|26873.36|26753.36|26873.8|26753.8|26872.38|26752.38|10
1636493590000|2021-11-09 21:33:10|26872.95|26752.95|26875.21|26755.21|26876.37|26756.37|26872.95|26752.95|10
1636493600000|2021-11-09 21:33:20|26875.04|26755.04|26874.29|26754.29|26876.08|26756.08|26873.64|26753.64|9
1636493610000|2021-11-09 21:33:30|26876.25|26756.25|26884.76|26764.76|26884.76|26764.76|26874.85|26754.85|10
1636493620000|2021-11-09 21:33:40|26883.04|26763.04|26888.64|26768.64|26888.64|26768.64|26883.04|26763.04|9
1636493630000|2021-11-09 21:33:50|26888.73|26768.73|26892.42|26772.42|26892.42|26772.42|26888.73|26768.73|10
1636493640000|2021-11-09 21:34:00|26892.71|26772.71|26893.95|26773.95|26894.85|26774.85|26892.71|26772.71|10
1636493650000|2021-11-09 21:34:10|26893.87|26773.87|26894.72|26774.72|26896.41|26776.41|26893.68|26773.68|10
1636493660000|2021-11-09 21:34:20|26894.87|26774.87|26896.89|26776.89|26896.89|26776.89|26894.5|26774.5|10
1636493670000|2021-11-09 21:34:30|26897.25|26777.25|26898.9|26778.9|26898.9|26778.9|26897.23|26777.23|9
1636493680000|2021-11-09 21:34:40|26899.33|26779.33|26901.51|26781.51|26901.51|26781.51|26899.33|26779.33|9
1636493690000|2021-11-09 21:34:50|26902.03|26782.03|26906.43|26786.43|26906.43|26786.43|26901.84|26781.84|10
1636493700000|2021-11-09 21:35:00|26906.23|26786.23|26905.55|26785.55|26906.73|26786.73|26904.75|26784.75|10
1636493710000|2021-11-09 21:35:10|26905.69|26785.69|26904.99|26784.99|26906.5|26786.5|26904.46|26784.46|10
1636493720000|2021-11-09 21:35:20|26904.23|26784.23|26905.7|26785.7|26905.7|26785.7|26902.59|26782.59|10
1636493730000|2021-11-09 21:35:30|26904.99|26784.99|26907.32|26787.32|26908.24|26788.24|26904.99|26784.99|10
1636493740000|2021-11-09 21:35:40|26907.28|26787.28|26905.59|26785.59|26907.28|26787.28|26904.86|26784.86|10
1636493750000|2021-11-09 21:35:50|26904.88|26784.88|26906.92|26786.92|26907.62|26787.62|26904.46|26784.46|10
1636493760000|2021-11-09 21:36:00|26907.01|26787.01|26907.48|26787.48|26907.48|26787.48|26906.69|26786.69|10
1636493770000|2021-11-09 21:36:10|26907.2|26787.2|26908.51|26788.51|26908.54|26788.54|26907.2|26787.2|9
1636493780000|2021-11-09 21:36:20|26909.31|26789.31|26907.43|26787.43|26909.31|26789.31|26907.12|26787.12|8
1636493790000|2021-11-09 21:36:30|26908.5|26788.5|26907.49|26787.49|26908.5|26788.5|26907.17|26787.17|10
1636493800000|2021-11-09 21:36:40|26907.81|26787.81|26910.41|26790.41|26910.41|26790.41|26907.28|26787.28|10
1636493810000|2021-11-09 21:36:50|26910.61|26790.61|26911.16|26791.16|26911.16|26791.16|26909.8|26789.8|10
1636493820000|2021-11-09 21:37:00|26911.93|26791.93|26911.9|26791.9|26911.99|26791.99|26911.34|26791.34|10
1636493830000|2021-11-09 21:37:10|26913.95|26793.95|26914.52|26794.52|26914.57|26794.57|26913.49|26793.49|10
1636493840000|2021-11-09 21:37:20|26914.72|26794.72|26915.29|26795.29|26915.29|26795.29|26914|26794|10
1636493850000|2021-11-09 21:37:30|26915.92|26795.92|26913.03|26793.03|26915.92|26795.92|26913.03|26793.03|10
1636493860000|2021-11-09 21:37:40|26912.8|26792.8|26913.48|26793.48|26915.07|26795.07|26912.8|26792.8|10
1636493870000|2021-11-09 21:37:50|26913.65|26793.65|26915.17|26795.17|26915.37|26795.37|26913.65|26793.65|10
1636493880000|2021-11-09 21:38:00|26915.2|26795.2|26915.49|26795.49|26916.13|26796.13|26915.2|26795.2|10
1636493890000|2021-11-09 21:38:10|26914.94|26794.94|26915|26795|26915.37|26795.37|26914.49|26794.49|9
1636493900000|2021-11-09 21:38:20|26914.84|26794.84|26915.29|26795.29|26915.99|26795.99|26914.84|26794.84|10
1636493910000|2021-11-09 21:38:30|26915.11|26795.11|26914.11|26794.11|26915.11|26795.11|26913.67|26793.67|10
1636493920000|2021-11-09 21:38:40|26913.85|26793.85|26916.28|26796.28|26916.72|26796.72|26913.85|26793.85|10
1636493930000|2021-11-09 21:38:50|26915.99|26795.99|26915.82|26795.82|26916.56|26796.56|26915.77|26795.77|10
1636493940000|2021-11-09 21:39:00|26914.94|26794.94|26915.2|26795.2|26915.56|26795.56|26914.94|26794.94|9
1636493950000|2021-11-09 21:39:10|26915.09|26795.09|26915.11|26795.11|26915.36|26795.36|26914.91|26794.91|8
1636493960000|2021-11-09 21:39:20|26914.76|26794.76|26914.06|26794.06|26915|26795|26913.79|26793.79|10
1636493970000|2021-11-09 21:39:30|26914.08|26794.08|26915.77|26795.77|26915.88|26795.88|26914.08|26794.08|10
1636493980000|2021-11-09 21:39:40|26915.68|26795.68|26913.25|26793.25|26915.68|26795.68|26913.25|26793.25|10
1636493990000|2021-11-09 21:39:50|26912.62|26792.62|26914.31|26794.31|26914.31|26794.31|26911.96|26791.96|10
1636494000000|2021-11-09 21:40:00|26914.64|26794.64|26912.17|26792.17|26915.41|26795.41|26912.17|26792.17|10
1636494010000|2021-11-09 21:40:10|26912.03|26792.03|26912.66|26792.66|26912.66|26792.66|26911.41|26791.41|10
1636494020000|2021-11-09 21:40:20|26913.91|26793.91|26915.15|26795.15|26915.15|26795.15|26913.26|26793.26|10
1636494030000|2021-11-09 21:40:30|26914.68|26794.68|26911.74|26791.74|26914.85|26794.85|26911.15|26791.15|10
1636494040000|2021-11-09 21:40:40|26912.16|26792.16|26915.44|26795.44|26915.44|26795.44|26912.16|26792.16|10
1636494050000|2021-11-09 21:40:50|26915.01|26795.01|26916.36|26796.36|26916.36|26796.36|26914.63|26794.63|10
1636494060000|2021-11-09 21:41:00|26916.35|26796.35|26918.58|26798.58|26918.58|26798.58|26914.95|26794.95|10
1636494070000|2021-11-09 21:41:10|26918.64|26798.64|26921.96|26801.96|26921.96|26801.96|26918.06|26798.06|10
1636494080000|2021-11-09 21:41:20|26922.09|26802.09|26921.79|26801.79|26923.23|26803.23|26920.98|26800.98|10
1636494090000|2021-11-09 21:41:30|26921.42|26801.42|26921.99|26801.99|26921.99|26801.99|26921.08|26801.08|9
1636494100000|2021-11-09 21:41:40|26921.8|26801.8|26920.91|26800.91|26921.8|26801.8|26919.96|26799.96|10
1636494110000|2021-11-09 21:41:50|26921.88|26801.88|26921.96|26801.96|26922.88|26802.88|26921.69|26801.69|10
1636494120000|2021-11-09 21:42:00|26922.96|26802.96|26924.23|26804.23|26925.29|26805.29|26922.96|26802.96|9
1636494130000|2021-11-09 21:42:10|26924.83|26804.83|26926.21|26806.21|26926.32|26806.32|26924.35|26804.35|10
1636494140000|2021-11-09 21:42:20|26925.94|26805.94|26925.48|26805.48|26926.65|26806.65|26925.33|26805.33|10
1636494150000|2021-11-09 21:42:30|26925.9|26805.9|26925.6|26805.6|26925.9|26805.9|26925.16|26805.16|10
1636494160000|2021-11-09 21:42:40|26925.45|26805.45|26923.37|26803.37|26925.45|26805.45|26923.28|26803.28|9
1636494170000|2021-11-09 21:42:50|26923.51|26803.51|26926.8|26806.8|26926.81|26806.81|26923.49|26803.49|10
1636494180000|2021-11-09 21:43:00|26927.24|26807.24|26929.73|26809.73|26929.73|26809.73|26926.6|26806.6|10
1636494190000|2021-11-09 21:43:10|26930.25|26810.25|26929.53|26809.53|26930.25|26810.25|26928.9|26808.9|8
1636494200000|2021-11-09 21:43:20|26928.98|26808.98|26930.21|26810.21|26930.21|26810.21|26928.32|26808.32|10
1636494210000|2021-11-09 21:43:30|26930.12|26810.12|26928.96|26808.96|26930.12|26810.12|26928.25|26808.25|10
1636494220000|2021-11-09 21:43:40|26929.98|26809.98|26931.62|26811.62|26931.62|26811.62|26929.47|26809.47|10
1636494230000|2021-11-09 21:43:50|26931.27|26811.27|26931.19|26811.19|26932.07|26812.07|26930.8|26810.8|10
1636494240000|2021-11-09 21:44:00|26931.09|26811.09|26935.67|26815.67|26935.67|26815.67|26931.09|26811.09|10
1636494250000|2021-11-09 21:44:10|26935.7|26815.7|26933.44|26813.44|26935.7|26815.7|26933.44|26813.44|9
1636494260000|2021-11-09 21:44:20|26932.94|26812.94|26934.47|26814.47|26934.47|26814.47|26932.9|26812.9|9
1636494270000|2021-11-09 21:44:30|26936.19|26816.19|26938.46|26818.46|26938.46|26818.46|26936.14|26816.14|10
1636494280000|2021-11-09 21:44:40|26938.28|26818.28|26939.64|26819.64|26939.64|26819.64|26937.98|26817.98|10
1636494290000|2021-11-09 21:44:50|26938.88|26818.88|26940.1|26820.1|26940.53|26820.53|26938.88|26818.88|10
1636494300000|2021-11-09 21:45:00|26939.97|26819.97|26939.58|26819.58|26940.19|26820.19|26938.91|26818.91|10
1636494310000|2021-11-09 21:45:10|26939.45|26819.45|26939.51|26819.51|26940.24|26820.24|26937.96|26817.96|9
1636494320000|2021-11-09 21:45:20|26939.57|26819.57|26935.25|26815.25|26940.63|26820.63|26935.25|26815.25|10
1636494330000|2021-11-09 21:45:30|26935.03|26815.03|26930.93|26810.93|26935.03|26815.03|26930.71|26810.71|10
1636494340000|2021-11-09 21:45:40|26931.02|26811.02|26929.62|26809.62|26931.29|26811.29|26929.62|26809.62|10
1636494350000|2021-11-09 21:45:50|26929.59|26809.59|26931.64|26811.64|26931.64|26811.64|26929.59|26809.59|10
1636494360000|2021-11-09 21:46:00|26932.13|26812.13|26932.45|26812.45|26932.63|26812.63|26931.81|26811.81|10
1636494370000|2021-11-09 21:46:10|26933.72|26813.72|26935.81|26815.81|26935.89|26815.89|26933.4|26813.4|10
1636494380000|2021-11-09 21:46:20|26935.79|26815.79|26935.74|26815.74|26936.56|26816.56|26935.74|26815.74|10
1636494390000|2021-11-09 21:46:30|26935.64|26815.64|26936.23|26816.23|26936.34|26816.34|26935.31|26815.31|10
1636494400000|2021-11-09 21:46:40|26936.03|26816.03|26936.68|26816.68|26936.87|26816.87|26935.21|26815.21|10
1636494410000|2021-11-09 21:46:50|26936.63|26816.63|26939.72|26819.72|26939.72|26819.72|26936.63|26816.63|10
1636494420000|2021-11-09 21:47:00|26939.79|26819.79|26939.56|26819.56|26940.52|26820.52|26939.54|26819.54|10
1636494430000|2021-11-09 21:47:10|26938.87|26818.87|26940.55|26820.55|26940.86|26820.86|26938.87|26818.87|10
1636494440000|2021-11-09 21:47:20|26940.54|26820.54|26940.54|26820.54|26940.61|26820.61|26939.55|26819.55|10
1636494450000|2021-11-09 21:47:30|26940.91|26820.91|26945.28|26825.28|26945.28|26825.28|26940.65|26820.65|10
1636494460000|2021-11-09 21:47:40|26944.65|26824.65|26943.71|26823.71|26944.7|26824.7|26943.38|26823.38|10
1636494470000|2021-11-09 21:47:50|26943.68|26823.68|26943.75|26823.75|26943.75|26823.75|26942.95|26822.95|9
1636494480000|2021-11-09 21:48:00|26943.94|26823.94|26952.12|26832.12|26952.12|26832.12|26943.94|26823.94|10
1636494490000|2021-11-09 21:48:10|26952.03|26832.03|26957.16|26837.16|26957.16|26837.16|26952.03|26832.03|10
1636494500000|2021-11-09 21:48:20|26957.29|26837.29|26959.15|26839.15|26960.98|26840.98|26956.48|26836.48|10
1636494510000|2021-11-09 21:48:30|26958.06|26838.06|26955.72|26835.72|26958.06|26838.06|26952.76|26832.76|10
1636494520000|2021-11-09 21:48:40|26957.86|26837.86|26959.03|26839.03|26959.59|26839.59|26957.52|26837.52|10
1636494530000|2021-11-09 21:48:50|26958.95|26838.95|26960.75|26840.75|26962.01|26842.01|26958.95|26838.95|10
1636494540000|2021-11-09 21:49:00|26961.43|26841.43|26964.41|26844.41|26964.41|26844.41|26961.29|26841.29|10
1636494550000|2021-11-09 21:49:10|26963.04|26843.04|26962.92|26842.92|26963.08|26843.08|26962.48|26842.48|10
1636494560000|2021-11-09 21:49:20|26962.52|26842.52|26964.35|26844.35|26964.43|26844.43|26962.52|26842.52|10
1636494570000|2021-11-09 21:49:30|26964.73|26844.73|26966.01|26846.01|26966.01|26846.01|26963.46|26843.46|10
1636494580000|2021-11-09 21:49:40|26965.68|26845.68|26965.76|26845.76|26965.99|26845.99|26965.34|26845.34|10
1636494590000|2021-11-09 21:49:50|26965.8|26845.8|26967.99|26847.99|26967.99|26847.99|26965.3|26845.3|10
1636494600000|2021-11-09 21:50:00|26967.86|26847.86|26969.57|26849.57|26970.36|26850.36|26967.24|26847.24|10
1636494610000|2021-11-09 21:50:10|26970.84|26850.84|26971.51|26851.51|26971.51|26851.51|26970.65|26850.65|10
1636494620000|2021-11-09 21:50:20|26972.8|26852.8|26971.47|26851.47|26974.08|26854.08|26971.47|26851.47|10
1636494630000|2021-11-09 21:50:30|26970.84|26850.84|26973.24|26853.24|26973.24|26853.24|26969.54|26849.54|10
1636494640000|2021-11-09 21:50:40|26973.56|26853.56|26974.51|26854.51|26975.71|26855.71|26973.44|26853.44|10
1636494650000|2021-11-09 21:50:50|26975.38|26855.38|26973.57|26853.57|26977.44|26857.44|26973.57|26853.57|10
1636494660000|2021-11-09 21:51:00|26972.74|26852.74|26968.44|26848.44|26972.75|26852.75|26967.96|26847.96|10
1636494670000|2021-11-09 21:51:10|26968.08|26848.08|26968.86|26848.86|26968.93|26848.93|26967.91|26847.91|10
1636494680000|2021-11-09 21:51:20|26968.92|26848.92|26971.27|26851.27|26971.27|26851.27|26968.64|26848.64|10
1636494690000|2021-11-09 21:51:30|26970.96|26850.96|26975.37|26855.37|26975.55|26855.55|26970.96|26850.96|10
1636494700000|2021-11-09 21:51:40|26975.83|26855.83|26976.73|26856.73|26976.77|26856.77|26975.76|26855.76|9
1636494710000|2021-11-09 21:51:50|26976.53|26856.53|26977.18|26857.18|26977.23|26857.23|26976.05|26856.05|8
1636494720000|2021-11-09 21:52:00|26977.38|26857.38|26977.16|26857.16|26978.16|26858.16|26977.1|26857.1|9
1636494730000|2021-11-09 21:52:10|26977.23|26857.23|26980.5|26860.5|26980.5|26860.5|26977.05|26857.05|9
1636494740000|2021-11-09 21:52:20|26981.47|26861.47|26985.7|26865.7|26986.59|26866.59|26981.47|26861.47|10
1636494750000|2021-11-09 21:52:30|26985.49|26865.49|26987.15|26867.15|26987.48|26867.48|26985.49|26865.49|10
1636494760000|2021-11-09 21:52:40|26987.01|26867.01|26978.31|26858.31|26987.01|26867.01|26978.31|26858.31|10
1636494770000|2021-11-09 21:52:50|26978.79|26858.79|26977.91|26857.91|26979.29|26859.29|26977.91|26857.91|9
1636494780000|2021-11-09 21:53:00|26977.79|26857.79|26978.13|26858.13|26978.13|26858.13|26977.32|26857.32|9
1636494790000|2021-11-09 21:53:10|26978.29|26858.29|26978.92|26858.92|26979.47|26859.47|26977.09|26857.09|9
1636494800000|2021-11-09 21:53:20|26979.41|26859.41|26980.95|26860.95|26980.95|26860.95|26979.41|26859.41|10
1636494810000|2021-11-09 21:53:30|26980.64|26860.64|26979.98|26859.98|26980.81|26860.81|26979.28|26859.28|10
1636494820000|2021-11-09 21:53:40|26981.04|26861.04|26982.61|26862.61|26982.61|26862.61|26981.04|26861.04|9
1636494830000|2021-11-09 21:53:50|26982.59|26862.59|26983.56|26863.56|26983.85|26863.85|26982.59|26862.59|9
1636494840000|2021-11-09 21:54:00|26983.52|26863.52|26983.39|26863.39|26983.82|26863.82|26982.77|26862.77|9
1636494850000|2021-11-09 21:54:10|26983.23|26863.23|26983.1|26863.1|26983.23|26863.23|26981.49|26861.49|9
1636494860000|2021-11-09 21:54:20|26983.09|26863.09|26979.08|26859.08|26983.09|26863.09|26979.08|26859.08|10
1636494870000|2021-11-09 21:54:30|26979.97|26859.97|26978.87|26858.87|26979.97|26859.97|26978.87|26858.87|10
1636494880000|2021-11-09 21:54:40|26978.33|26858.33|26979.06|26859.06|26979.36|26859.36|26978.33|26858.33|10
1636494890000|2021-11-09 21:54:50|26978.64|26858.64|26976.78|26856.78|26978.64|26858.64|26976.78|26856.78|10
1636494900000|2021-11-09 21:55:00|26979.33|26859.33|26977.63|26857.63|26979.33|26859.33|26977.62|26857.62|10
1636494910000|2021-11-09 21:55:10|26976.91|26856.91|26970.51|26850.51|26976.91|26856.91|26970.51|26850.51|10
1636494920000|2021-11-09 21:55:20|26972.45|26852.45|26984.7|26864.7|26984.7|26864.7|26972.45|26852.45|10
1636494930000|2021-11-09 21:55:30|26986.14|26866.14|26997.46|26877.46|26997.46|26877.46|26986.14|26866.14|10
1636494940000|2021-11-09 21:55:40|26997.74|26877.74|26998.25|26878.25|26999.97|26879.97|26996.77|26876.77|10
1636494950000|2021-11-09 21:55:50|26998.16|26878.16|26998.64|26878.64|27000.69|26880.69|26998.16|26878.16|10
1636494960000|2021-11-09 21:56:00|26998.74|26878.74|27001|26881|27001|26881|26998.74|26878.74|10
1636494970000|2021-11-09 21:56:10|27001.82|26881.82|27001.65|26881.65|27001.82|26881.82|27000|26880|10
1636494980000|2021-11-09 21:56:20|27001.74|26881.74|27007.09|26887.09|27007.09|26887.09|27001.18|26881.18|10
1636494990000|2021-11-09 21:56:30|27009.76|26889.76|27020.36|26900.36|27020.36|26900.36|27009.76|26889.76|10
1636495000000|2021-11-09 21:56:40|27020.54|26900.54|27030.63|26910.63|27030.63|26910.63|27020.54|26900.54|10
1636495010000|2021-11-09 21:56:50|27032.21|26912.21|27031.28|26911.28|27032.48|26912.48|27029.42|26909.42|10
1636495020000|2021-11-09 21:57:00|27032.05|26912.05|27032.83|26912.83|27034.96|26914.96|27032.05|26912.05|9
1636495030000|2021-11-09 21:57:10|27034.26|26914.26|27030.76|26910.76|27034.4|26914.4|27030.76|26910.76|10
1636495040000|2021-11-09 21:57:20|27030.51|26910.51|27028.18|26908.18|27030.51|26910.51|27028.18|26908.18|10
1636495050000|2021-11-09 21:57:30|27028.27|26908.27|27019.11|26899.11|27028.52|26908.52|27018.55|26898.55|9
1636495060000|2021-11-09 21:57:40|27017.63|26897.63|27019.59|26899.59|27019.59|26899.59|27017.48|26897.48|10
1636495070000|2021-11-09 21:57:50|27020.06|26900.06|27025.09|26905.09|27025.09|26905.09|27018.88|26898.88|10
1636495080000|2021-11-09 21:58:00|27025.28|26905.28|27032.71|26912.71|27032.71|26912.71|27025.28|26905.28|10
1636495090000|2021-11-09 21:58:10|27031.11|26911.11|27035.83|26915.83|27036.18|26916.18|27031.11|26911.11|10
1636495100000|2021-11-09 21:58:20|27035.98|26915.98|27038.39|26918.39|27038.39|26918.39|27035.98|26915.98|10
1636495110000|2021-11-09 21:58:30|27038.5|26918.5|27040.4|26920.4|27040.4|26920.4|27038.5|26918.5|10
1636495120000|2021-11-09 21:58:40|27040.45|26920.45|27042.24|26922.24|27042.8|26922.8|27040.45|26920.45|10
1636495130000|2021-11-09 21:58:50|27042.42|26922.42|27042.55|26922.55|27042.55|26922.55|27040.34|26920.34|10
1636495140000|2021-11-09 21:59:00|27042.09|26922.09|27045.85|26925.85|27045.85|26925.85|27041.86|26921.86|10
1636495150000|2021-11-09 21:59:10|27045.79|26925.79|27041.59|26921.59|27046.33|26926.33|27041.59|26921.59|10
1636495160000|2021-11-09 21:59:20|27041.35|26921.35|27041.42|26921.42|27042.17|26922.17|27041.15|26921.15|10
1636495170000|2021-11-09 21:59:30|27042.64|26922.64|27043.77|26923.77|27043.84|26923.84|27042.64|26922.64|10
1636495180000|2021-11-09 21:59:40|27043.75|26923.75|27041.03|26921.03|27043.75|26923.75|27040.05|26920.05|10
1636495190000|2021-11-09 21:59:50|27039.43|26919.43|27036.88|26916.88|27040.04|26920.04|27036.88|26916.88|10
1636495200000|2021-11-09 22:00:00|27036.61|26916.61|27032.52|26912.52|27036.61|26916.61|27032.52|26912.52|10
1636495210000|2021-11-09 22:00:10|27031.69|26911.69|27026.11|26906.11|27031.69|26911.69|27026.11|26906.11|10
1636495220000|2021-11-09 22:00:20|27023.1|26903.1|27020.97|26900.97|27023.85|26903.85|27020.62|26900.62|10
1636495230000|2021-11-09 22:00:30|27021.14|26901.14|27019.46|26899.46|27022.47|26902.47|27019.46|26899.46|9
1636495240000|2021-11-09 22:00:40|27018.75|26898.75|27016.48|26896.48|27018.75|26898.75|27015.65|26895.65|9
1636495250000|2021-11-09 22:00:50|27017.46|26897.46|27018.84|26898.84|27018.84|26898.84|27016.93|26896.93|10
1636495260000|2021-11-09 22:01:00|27018.63|26898.63|27018.57|26898.57|27019.85|26899.85|27018.2|26898.2|10
1636495270000|2021-11-09 22:01:10|27018.34|26898.34|27018.23|26898.23|27019.45|26899.45|27017.26|26897.26|10
1636495280000|2021-11-09 22:01:20|27018.7|26898.7|27018.5|26898.5|27019.5|26899.5|27017.51|26897.51|10
1636495290000|2021-11-09 22:01:30|27019.25|26899.25|27017.93|26897.93|27020.93|26900.93|27016.9|26896.9|10
1636495300000|2021-11-09 22:01:40|27017.5|26897.5|27018.19|26898.19|27018.26|26898.26|27017.1|26897.1|10
1636495310000|2021-11-09 22:01:50|27019.02|26899.02|27017.85|26897.85|27019.02|26899.02|27016.82|26896.82|9
1636495320000|2021-11-09 22:02:00|27017.68|26897.68|27012.83|26892.83|27018.2|26898.2|27012.83|26892.83|10
1636495330000|2021-11-09 22:02:10|27012.35|26892.35|27010.02|26890.02|27012.35|26892.35|27010.02|26890.02|10
1636495340000|2021-11-09 22:02:20|27009.61|26889.61|27008.18|26888.18|27010.36|26890.36|27008.03|26888.03|10
1636495350000|2021-11-09 22:02:30|27008.46|26888.46|27008.9|26888.9|27010.05|26890.05|27008.46|26888.46|10
1636495360000|2021-11-09 22:02:40|27009.02|26889.02|27014.79|26894.79|27014.79|26894.79|27009.02|26889.02|10
1636495370000|2021-11-09 22:02:50|27014.86|26894.86|27010.34|26890.34|27015.1|26895.1|27009.95|26889.95|10
1636495380000|2021-11-09 22:03:00|27010.97|26890.97|27010.45|26890.45|27010.97|26890.97|27009.83|26889.83|10
1636495390000|2021-11-09 22:03:10|27009.08|26889.08|27008.48|26888.48|27009.08|26889.08|27008.41|26888.41|9
1636495400000|2021-11-09 22:03:20|27009.22|26889.22|27011.5|26891.5|27011.5|26891.5|27009.13|26889.13|10
1636495410000|2021-11-09 22:03:30|27012.33|26892.33|27013.97|26893.97|27015|26895|27012.33|26892.33|10
1636495420000|2021-11-09 22:03:40|27014.38|26894.38|27013.3|26893.3|27014.9|26894.9|27012.43|26892.43|10
1636495430000|2021-11-09 22:03:50|27013.38|26893.38|27013.69|26893.69|27014.42|26894.42|27013.38|26893.38|10
1636495440000|2021-11-09 22:04:00|27015|26895|27014.41|26894.41|27015.09|26895.09|27014.41|26894.41|9
1636495450000|2021-11-09 22:04:10|27014.37|26894.37|27017.22|26897.22|27017.22|26897.22|27013.83|26893.83|10
1636495460000|2021-11-09 22:04:20|27018.13|26898.13|27021.13|26901.13|27021.56|26901.56|27018.13|26898.13|10
1636495470000|2021-11-09 22:04:30|27021.25|26901.25|27024.53|26904.53|27024.53|26904.53|27021.25|26901.25|10
1636495480000|2021-11-09 22:04:40|27024.63|26904.63|27025.15|26905.15|27025.36|26905.36|27024.48|26904.48|10
1636495490000|2021-11-09 22:04:50|27024.59|26904.59|27022.91|26902.91|27025.3|26905.3|27022.91|26902.91|9
1636495500000|2021-11-09 22:05:00|27023.6|26903.6|27023.3|26903.3|27023.6|26903.6|27022.09|26902.09|10
1636495510000|2021-11-09 22:05:10|27022.79|26902.79|27021.2|26901.2|27022.79|26902.79|27021.02|26901.02|9
1636495520000|2021-11-09 22:05:20|27021.47|26901.47|27017.99|26897.99|27021.47|26901.47|27017.99|26897.99|10
1636495530000|2021-11-09 22:05:30|27018.35|26898.35|27018.82|26898.82|27020.28|26900.28|27017.94|26897.94|10
1636495540000|2021-11-09 22:05:40|27018.75|26898.75|27019.28|26899.28|27019.39|26899.39|27018.75|26898.75|9
1636495550000|2021-11-09 22:05:50|27019.72|26899.72|27022.9|26902.9|27022.9|26902.9|27019.35|26899.35|10
1636495560000|2021-11-09 22:06:00|27022.72|26902.72|27020.81|26900.81|27022.72|26902.72|27020.81|26900.81|10
1636495570000|2021-11-09 22:06:10|27020.45|26900.45|27017.97|26897.97|27020.79|26900.79|27017.97|26897.97|10
1636495580000|2021-11-09 22:06:20|27018.17|26898.17|27017.8|26897.8|27019.74|26899.74|27017.08|26897.08|10
1636495590000|2021-11-09 22:06:30|27015.33|26895.33|27014.66|26894.66|27016.58|26896.58|27014.22|26894.22|10
1636495600000|2021-11-09 22:06:40|27014.38|26894.38|27012.77|26892.77|27014.38|26894.38|27012.77|26892.77|10
1636495610000|2021-11-09 22:06:50|27012.14|26892.14|27007.86|26887.86|27012.23|26892.23|27007.86|26887.86|10
1636495620000|2021-11-09 22:07:00|27005.73|26885.73|27005.1|26885.1|27007.43|26887.43|27005.05|26885.05|10
1636495630000|2021-11-09 22:07:10|27005.75|26885.75|27001.19|26881.19|27005.75|26885.75|27001.15|26881.15|8
1636495640000|2021-11-09 22:07:20|27001.55|26881.55|26999.84|26879.84|27001.55|26881.55|26998.36|26878.36|10
1636495650000|2021-11-09 22:07:30|26999.87|26879.87|26999.55|26879.55|27000.27|26880.27|26999.55|26879.55|9
1636495660000|2021-11-09 22:07:40|26999.68|26879.68|27001.74|26881.74|27001.89|26881.89|26999.68|26879.68|10
1636495670000|2021-11-09 22:07:50|27001.48|26881.48|27005.81|26885.81|27005.81|26885.81|27001.48|26881.48|9
1636495680000|2021-11-09 22:08:00|27006.08|26886.08|27007.34|26887.34|27007.69|26887.69|27005.91|26885.91|10
1636495690000|2021-11-09 22:08:10|27007.03|26887.03|27006.6|26886.6|27007.54|26887.54|27006.31|26886.31|10
1636495700000|2021-11-09 22:08:20|27006.82|26886.82|27007.04|26887.04|27007.45|26887.45|27006.82|26886.82|10
1636495710000|2021-11-09 22:08:30|27006.85|26886.85|27005.29|26885.29|27007.29|26887.29|27005.29|26885.29|9
1636495720000|2021-11-09 22:08:40|27004.94|26884.94|27006.5|26886.5|27006.5|26886.5|27004.91|26884.91|10
1636495730000|2021-11-09 22:08:50|27006.18|26886.18|27006.99|26886.99|27006.99|26886.99|27005.66|26885.66|10
1636495740000|2021-11-09 22:09:00|27007.75|26887.75|27009.39|26889.39|27009.39|26889.39|27007.47|26887.47|10
1636495750000|2021-11-09 22:09:10|27009.08|26889.08|27009.18|26889.18|27010.8|26890.8|27009.03|26889.03|10
1636495760000|2021-11-09 22:09:20|27009.36|26889.36|27009.46|26889.46|27010.08|26890.08|27008.17|26888.17|9
1636495770000|2021-11-09 22:09:30|27009.53|26889.53|27010.82|26890.82|27010.82|26890.82|27009.1|26889.1|10
1636495780000|2021-11-09 22:09:40|27010.94|26890.94|27008.58|26888.58|27011.01|26891.01|27008.43|26888.43|10
1636495790000|2021-11-09 22:09:50|27009.21|26889.21|27008.99|26888.99|27009.21|26889.21|27007.66|26887.66|10
1636495800000|2021-11-09 22:10:00|27009.16|26889.16|27013.94|26893.94|27013.94|26893.94|27009.16|26889.16|8
1636495810000|2021-11-09 22:10:10|27013.27|26893.27|27012.63|26892.63|27014.02|26894.02|27012.63|26892.63|8
1636495820000|2021-11-09 22:10:20|27012.68|26892.68|27012.11|26892.11|27012.94|26892.94|27011.89|26891.89|10
1636495830000|2021-11-09 22:10:30|27011.9|26891.9|27011.28|26891.28|27012.05|26892.05|27010.42|26890.42|10
1636495840000|2021-11-09 22:10:40|27012.77|26892.77|27011.87|26891.87|27012.77|26892.77|27011.53|26891.53|10
1636495850000|2021-11-09 22:10:50|27012.01|26892.01|27013.8|26893.8|27013.8|26893.8|27011.94|26891.94|9
1636495860000|2021-11-09 22:11:00|27013.63|26893.63|27013.19|26893.19|27014.51|26894.51|27013.12|26893.12|10
1636495870000|2021-11-09 22:11:10|27013.79|26893.79|27014.78|26894.78|27015.18|26895.18|27013.52|26893.52|10
1636495880000|2021-11-09 22:11:20|27015.1|26895.1|27013.99|26893.99|27015.1|26895.1|27013.75|26893.75|10
1636495890000|2021-11-09 22:11:30|27014.16|26894.16|27016.07|26896.07|27016.39|26896.39|27014.16|26894.16|9
1636495900000|2021-11-09 22:11:40|27016.15|26896.15|27015.06|26895.06|27017.28|26897.28|27015.06|26895.06|10
1636495910000|2021-11-09 22:11:50|27015|26895|27012.41|26892.41|27015.44|26895.44|27012.41|26892.41|10
1636495920000|2021-11-09 22:12:00|27013.29|26893.29|27013.84|26893.84|27014.39|26894.39|27012.97|26892.97|10
1636495930000|2021-11-09 22:12:10|27013.91|26893.91|27013.18|26893.18|27014.4|26894.4|27013.18|26893.18|10
1636495940000|2021-11-09 22:12:20|27012.94|26892.94|27010.95|26890.95|27012.94|26892.94|27009.57|26889.57|10
1636495950000|2021-11-09 22:12:30|27011.3|26891.3|27008.59|26888.59|27011.7|26891.7|27008.24|26888.24|10
1636495960000|2021-11-09 22:12:40|27008|26888|27006.32|26886.32|27009.75|26889.75|27006.32|26886.32|9
1636495970000|2021-11-09 22:12:50|27006.55|26886.55|27001.71|26881.71|27006.55|26886.55|27001.71|26881.71|10
1636495980000|2021-11-09 22:13:00|27002.65|26882.65|26993.06|26873.06|27002.65|26882.65|26993.06|26873.06|10
1636495990000|2021-11-09 22:13:10|26991.15|26871.15|26986.4|26866.4|26991.3|26871.3|26986.07|26866.07|10
1636496000000|2021-11-09 22:13:20|26984.98|26864.98|26979.58|26859.58|26985.33|26865.33|26977.88|26857.88|10
1636496010000|2021-11-09 22:13:30|26979.31|26859.31|26963.72|26843.72|26979.31|26859.31|26963.72|26843.72|10
1636496020000|2021-11-09 22:13:40|26963.75|26843.75|26951.74|26831.74|26963.75|26843.75|26951.74|26831.74|10
1636496030000|2021-11-09 22:13:50|26950.82|26830.82|26945.54|26825.54|26950.82|26830.82|26945.54|26825.54|10
1636496040000|2021-11-09 22:14:00|26944.19|26824.19|26943.54|26823.54|26944.19|26824.19|26942.59|26822.59|10
1636496050000|2021-11-09 22:14:10|26943.79|26823.79|26944.09|26824.09|26945.03|26825.03|26942.27|26822.27|10
1636496060000|2021-11-09 22:14:20|26945.8|26825.8|26948.93|26828.93|26949.35|26829.35|26945.8|26825.8|10
1636496070000|2021-11-09 22:14:30|26949.93|26829.93|26954.33|26834.33|26954.33|26834.33|26949.93|26829.93|10
1636496080000|2021-11-09 22:14:40|26953.99|26833.99|26955.44|26835.44|26956.03|26836.03|26953.99|26833.99|10
1636496090000|2021-11-09 22:14:50|26955.43|26835.43|26953.12|26833.12|26955.43|26835.43|26953.12|26833.12|10
1636496100000|2021-11-09 22:15:00|26953.32|26833.32|26951.48|26831.48|26953.32|26833.32|26950.88|26830.88|10
1636496110000|2021-11-09 22:15:10|26951.9|26831.9|26951.6|26831.6|26951.9|26831.9|26949.91|26829.91|10
1636496120000|2021-11-09 22:15:20|26951.58|26831.58|26955.87|26835.87|26955.87|26835.87|26951.58|26831.58|10
1636496130000|2021-11-09 22:15:30|26955.21|26835.21|26954.08|26834.08|26955.21|26835.21|26953.89|26833.89|10
1636496140000|2021-11-09 22:15:40|26954.35|26834.35|26952.75|26832.75|26954.35|26834.35|26952.71|26832.71|9
1636496150000|2021-11-09 22:15:50|26953.83|26833.83|26956.53|26836.53|26957.04|26837.04|26953.83|26833.83|10
1636496160000|2021-11-09 22:16:00|26956.75|26836.75|26956.24|26836.24|26956.92|26836.92|26955.8|26835.8|10
1636496170000|2021-11-09 22:16:10|26957.31|26837.31|26959.55|26839.55|26959.55|26839.55|26956.65|26836.65|9
1636496180000|2021-11-09 22:16:20|26959.54|26839.54|26969.76|26849.76|26969.76|26849.76|26959.22|26839.22|10
1636496190000|2021-11-09 22:16:30|26970.04|26850.04|26973.04|26853.04|26973.36|26853.36|26969.69|26849.69|10
1636496200000|2021-11-09 22:16:40|26973.65|26853.65|26974.5|26854.5|26975.93|26855.93|26973.65|26853.65|10
1636496210000|2021-11-09 22:16:50|26973.33|26853.33|26967.83|26847.83|26973.46|26853.46|26967.83|26847.83|10
1636496220000|2021-11-09 22:17:00|26968.05|26848.05|26963.66|26843.66|26968.05|26848.05|26963.66|26843.66|10
1636496230000|2021-11-09 22:17:10|26963.35|26843.35|26960.43|26840.43|26963.35|26843.35|26959.93|26839.93|10
1636496240000|2021-11-09 22:17:20|26960.14|26840.14|26958.13|26838.13|26960.34|26840.34|26958.13|26838.13|10
1636496250000|2021-11-09 22:17:30|26957.87|26837.87|26956.05|26836.05|26957.87|26837.87|26955.59|26835.59|10
1636496260000|2021-11-09 22:17:40|26955.75|26835.75|26954|26834|26955.84|26835.84|26954|26834|10
1636496270000|2021-11-09 22:17:50|26953.95|26833.95|26954.95|26834.95|26955.14|26835.14|26953.71|26833.71|10
1636496280000|2021-11-09 22:18:00|26955.05|26835.05|26952.84|26832.84|26955.05|26835.05|26952.84|26832.84|10
1636496290000|2021-11-09 22:18:10|26952.91|26832.91|26951.68|26831.68|26953.7|26833.7|26951.68|26831.68|10
1636496300000|2021-11-09 22:18:20|26951.75|26831.75|26953.47|26833.47|26953.75|26833.75|26951.74|26831.74|10
1636496310000|2021-11-09 22:18:30|26953.33|26833.33|26951.69|26831.69|26953.33|26833.33|26951.54|26831.54|10
1636496320000|2021-11-09 22:18:40|26951.54|26831.54|26949.45|26829.45|26951.54|26831.54|26949.34|26829.34|10
1636496330000|2021-11-09 22:18:50|26950.45|26830.45|26949.53|26829.53|26950.5|26830.5|26949.04|26829.04|9
1636496340000|2021-11-09 22:19:00|26949.56|26829.56|26951.74|26831.74|26951.74|26831.74|26949.56|26829.56|9
1636496350000|2021-11-09 22:19:10|26951.67|26831.67|26951.9|26831.9|26953.06|26833.06|26950.37|26830.37|10
1636496360000|2021-11-09 22:19:20|26949.82|26829.82|26942.23|26822.23|26949.82|26829.82|26942.23|26822.23|10
1636496370000|2021-11-09 22:19:30|26940.91|26820.91|26934.17|26814.17|26940.91|26820.91|26934.17|26814.17|10
1636496380000|2021-11-09 22:19:40|26933.59|26813.59|26933.47|26813.47|26933.59|26813.59|26932.76|26812.76|10
1636496390000|2021-11-09 22:19:50|26933.96|26813.96|26935|26815|26935.13|26815.13|26933.96|26813.96|10
1636496400000|2021-11-09 22:20:00|26934.37|26814.37|26931.74|26811.74|26934.65|26814.65|26931.74|26811.74|10
1636496410000|2021-11-09 22:20:10|26931.53|26811.53|26933.07|26813.07|26933.92|26813.92|26931.53|26811.53|10
1636496420000|2021-11-09 22:20:20|26932.74|26812.74|26932.33|26812.33|26933.7|26813.7|26932.33|26812.33|10
1636496430000|2021-11-09 22:20:30|26931.71|26811.71|26931.67|26811.67|26933.01|26813.01|26931.53|26811.53|10
1636496440000|2021-11-09 22:20:40|26931.81|26811.81|26930.93|26810.93|26932.77|26812.77|26930.3|26810.3|10
1636496450000|2021-11-09 22:20:50|26930.88|26810.88|26924.35|26804.35|26931.24|26811.24|26924.35|26804.35|10
1636496460000|2021-11-09 22:21:00|26923.31|26803.31|26919.5|26799.5|26923.37|26803.37|26919.5|26799.5|10
1636496470000|2021-11-09 22:21:10|26919.07|26799.07|26912.16|26792.16|26919.07|26799.07|26912.16|26792.16|10
1636496480000|2021-11-09 22:21:20|26912.11|26792.11|26907.48|26787.48|26913.06|26793.06|26907.48|26787.48|10
1636496490000|2021-11-09 22:21:30|26907.27|26787.27|26900.49|26780.49|26907.27|26787.27|26900.44|26780.44|10
1636496500000|2021-11-09 22:21:40|26900.3|26780.3|26899.98|26779.98|26900.58|26780.58|26899.75|26779.75|10
1636496510000|2021-11-09 22:21:50|26898.18|26778.18|26895.65|26775.65|26898.18|26778.18|26894.58|26774.58|10
1636496520000|2021-11-09 22:22:00|26899.43|26779.43|26906.48|26786.48|26907.1|26787.1|26899.43|26779.43|10
1636496530000|2021-11-09 22:22:10|26907.56|26787.56|26906.02|26786.02|26907.56|26787.56|26905.01|26785.01|10
1636496540000|2021-11-09 22:22:20|26908.92|26788.92|26913.97|26793.97|26913.97|26793.97|26908.92|26788.92|10
1636496550000|2021-11-09 22:22:30|26914.32|26794.32|26918.04|26798.04|26918.04|26798.04|26913.21|26793.21|10
1636496560000|2021-11-09 22:22:40|26917.64|26797.64|26920.16|26800.16|26920.16|26800.16|26917.42|26797.42|10
1636496570000|2021-11-09 22:22:50|26920.25|26800.25|26921.46|26801.46|26922.16|26802.16|26919|26799|9
1636496580000|2021-11-09 22:23:00|26921.6|26801.6|26920.76|26800.76|26921.6|26801.6|26920.76|26800.76|7
1636496590000|2021-11-09 22:23:10|26920.91|26800.91|26923.59|26803.59|26923.59|26803.59|26920.91|26800.91|10
1636496600000|2021-11-09 22:23:20|26924.49|26804.49|26927.29|26807.29|26927.29|26807.29|26924.49|26804.49|10
1636496610000|2021-11-09 22:23:30|26927.48|26807.48|26927.89|26807.89|26929.26|26809.26|26927.48|26807.48|10
1636496620000|2021-11-09 22:23:40|26927.6|26807.6|26930.31|26810.31|26930.31|26810.31|26927.6|26807.6|10
1636496630000|2021-11-09 22:23:50|26929.68|26809.68|26928.46|26808.46|26930.19|26810.19|26928.38|26808.38|10
1636496640000|2021-11-09 22:24:00|26928.26|26808.26|26929.22|26809.22|26929.66|26809.66|26928.26|26808.26|10
1636496650000|2021-11-09 22:24:10|26929.24|26809.24|26929.23|26809.23|26929.24|26809.24|26927.84|26807.84|10
1636496660000|2021-11-09 22:24:20|26928.26|26808.26|26926.35|26806.35|26928.26|26808.26|26926.35|26806.35|9
1636496670000|2021-11-09 22:24:30|26925.94|26805.94|26925.1|26805.1|26925.94|26805.94|26924.01|26804.01|10
1636496680000|2021-11-09 22:24:40|26925.24|26805.24|26919.25|26799.25|26925.24|26805.24|26919.25|26799.25|9
1636496690000|2021-11-09 22:24:50|26919.61|26799.61|26919.04|26799.04|26919.88|26799.88|26918.91|26798.91|9
1636496700000|2021-11-09 22:25:00|26918.75|26798.75|26912.9|26792.9|26918.75|26798.75|26912.9|26792.9|10
1636496710000|2021-11-09 22:25:10|26912.16|26792.16|26909.42|26789.42|26912.16|26792.16|26909.42|26789.42|10
1636496720000|2021-11-09 22:25:20|26908.31|26788.31|26908.32|26788.32|26908.32|26788.32|26905.58|26785.58|10
1636496730000|2021-11-09 22:25:30|26908.58|26788.58|26906.94|26786.94|26908.58|26788.58|26906.09|26786.09|9
1636496740000|2021-11-09 22:25:40|26907.35|26787.35|26903.42|26783.42|26907.35|26787.35|26903.39|26783.39|10
1636496750000|2021-11-09 22:25:50|26903.03|26783.03|26895.96|26775.96|26903.1|26783.1|26895.96|26775.96|10
1636496760000|2021-11-09 22:26:00|26895.1|26775.1|26892.13|26772.13|26895.13|26775.13|26891.86|26771.86|10
1636496770000|2021-11-09 22:26:10|26892.26|26772.26|26886.67|26766.67|26892.26|26772.26|26886.67|26766.67|10
1636496780000|2021-11-09 22:26:20|26883.05|26763.05|26880.18|26760.18|26883.05|26763.05|26880.18|26760.18|10
1636496790000|2021-11-09 22:26:30|26880.06|26760.06|26881.3|26761.3|26881.55|26761.55|26880.06|26760.06|10
1636496800000|2021-11-09 22:26:40|26882.43|26762.43|26883.96|26763.96|26885.31|26765.31|26882.18|26762.18|10
1636496810000|2021-11-09 22:26:50|26884.58|26764.58|26884.07|26764.07|26885.33|26765.33|26884|26764|9
1636496820000|2021-11-09 22:27:00|26884.52|26764.52|26884.8|26764.8|26884.8|26764.8|26882.82|26762.82|10
1636496830000|2021-11-09 22:27:10|26883.38|26763.38|26878.78|26758.78|26884.11|26764.11|26878.78|26758.78|10
1636496840000|2021-11-09 22:27:20|26874.53|26754.53|26868.91|26748.91|26874.53|26754.53|26868.75|26748.75|10
1636496850000|2021-11-09 22:27:30|26867.82|26747.82|26863.93|26743.93|26869.08|26749.08|26863.93|26743.93|10
1636496860000|2021-11-09 22:27:40|26863.11|26743.11|26853.24|26733.24|26863.11|26743.11|26853.24|26733.24|10
1636496870000|2021-11-09 22:27:50|26853.14|26733.14|26850.41|26730.41|26853.32|26733.32|26850.41|26730.41|10
1636496880000|2021-11-09 22:28:00|26849.66|26729.66|26846.45|26726.45|26849.95|26729.95|26846.45|26726.45|10
1636496890000|2021-11-09 22:28:10|26845.01|26725.01|26848.88|26728.88|26850.74|26730.74|26845.01|26725.01|10
1636496900000|2021-11-09 22:28:20|26848.56|26728.56|26836.36|26716.36|26848.56|26728.56|26836.36|26716.36|10
1636496910000|2021-11-09 22:28:30|26835.98|26715.98|26834.54|26714.54|26835.98|26715.98|26834.54|26714.54|8
1636496920000|2021-11-09 22:28:40|26834.42|26714.42|26830.71|26710.71|26834.42|26714.42|26830.71|26710.71|10
1636496930000|2021-11-09 22:28:50|26828.77|26708.77|26826.11|26706.11|26828.79|26708.79|26826.11|26706.11|10
1636496940000|2021-11-09 22:29:00|26826.14|26706.14|26820.47|26700.47|26828.88|26708.88|26820.36|26700.36|10
1636496950000|2021-11-09 22:29:10|26819.97|26699.97|26818.6|26698.6|26820.46|26700.46|26818.6|26698.6|10
1636496960000|2021-11-09 22:29:20|26817.68|26697.68|26815.33|26695.33|26818.28|26698.28|26815.33|26695.33|10
1636496970000|2021-11-09 22:29:30|26815.27|26695.27|26813.63|26693.63|26815.41|26695.41|26813.27|26693.27|10
1636496980000|2021-11-09 22:29:40|26813.68|26693.68|26814.3|26694.3|26814.75|26694.75|26812.62|26692.62|10
1636496990000|2021-11-09 22:29:50|26812.9|26692.9|26812.74|26692.74|26813.3|26693.3|26812.3|26692.3|9
1636497000000|2021-11-09 22:30:00|26812.19|26692.19|26808.01|26688.01|26812.31|26692.31|26808.01|26688.01|10
1636497010000|2021-11-09 22:30:10|26809.13|26689.13|26807.1|26687.1|26809.73|26689.73|26807.1|26687.1|10
1636497020000|2021-11-09 22:30:20|26806.11|26686.11|26801.07|26681.07|26806.11|26686.11|26801.06|26681.06|10
1636497030000|2021-11-09 22:30:30|26800.79|26680.79|26799.87|26679.87|26800.94|26680.94|26799.87|26679.87|10
1636497040000|2021-11-09 22:30:40|26798.51|26678.51|26798.16|26678.16|26799.17|26679.17|26797.84|26677.84|10
1636497050000|2021-11-09 22:30:50|26798.06|26678.06|26799.05|26679.05|26799.99|26679.99|26798.03|26678.03|9
1636497060000|2021-11-09 22:31:00|26799.2|26679.2|26798.1|26678.1|26800.11|26680.11|26798.1|26678.1|10
1636497070000|2021-11-09 22:31:10|26798.49|26678.49|26796.87|26676.87|26798.49|26678.49|26795.92|26675.92|10
1636497080000|2021-11-09 22:31:20|26797|26677|26799.2|26679.2|26799.2|26679.2|26796.58|26676.58|10
1636497090000|2021-11-09 22:31:30|26802.16|26682.16|26808.85|26688.85|26809.22|26689.22|26802.16|26682.16|10
1636497100000|2021-11-09 22:31:40|26808.68|26688.68|26811.4|26691.4|26811.75|26691.75|26808.68|26688.68|10
1636497110000|2021-11-09 22:31:50|26812.39|26692.39|26821.14|26701.14|26821.14|26701.14|26812.39|26692.39|10
1636497120000|2021-11-09 22:32:00|26822.48|26702.48|26824.32|26704.32|26825.31|26705.31|26822.12|26702.12|10
1636497130000|2021-11-09 22:32:10|26824.15|26704.15|26832.08|26712.08|26832.08|26712.08|26824.15|26704.15|10
1636497140000|2021-11-09 22:32:20|26832.11|26712.11|26842.29|26722.29|26842.29|26722.29|26832.11|26712.11|10
1636497150000|2021-11-09 22:32:30|26843.24|26723.24|26849.82|26729.82|26849.82|26729.82|26843.24|26723.24|10
1636497160000|2021-11-09 22:32:40|26850.7|26730.7|26857.5|26737.5|26857.5|26737.5|26849.62|26729.62|10
1636497170000|2021-11-09 22:32:50|26858.09|26738.09|26861.31|26741.31|26861.31|26741.31|26858.09|26738.09|10
1636497180000|2021-11-09 22:33:00|26861.29|26741.29|26863.56|26743.56|26863.59|26743.59|26861.29|26741.29|10
1636497190000|2021-11-09 22:33:10|26863.66|26743.66|26866.68|26746.68|26866.81|26746.81|26863.58|26743.58|10
1636497200000|2021-11-09 22:33:20|26866.96|26746.96|26873.5|26753.5|26873.5|26753.5|26866.88|26746.88|10
1636497210000|2021-11-09 22:33:30|26874.93|26754.93|26879.95|26759.95|26880.47|26760.47|26873.86|26753.86|10
1636497220000|2021-11-09 22:33:40|26879.83|26759.83|26882.14|26762.14|26882.14|26762.14|26879.83|26759.83|10
1636497230000|2021-11-09 22:33:50|26882.07|26762.07|26885.09|26765.09|26885.32|26765.32|26882.07|26762.07|8
1636497240000|2021-11-09 22:34:00|26885.01|26765.01|26888.89|26768.89|26888.89|26768.89|26883.52|26763.52|10
1636497250000|2021-11-09 22:34:10|26888.98|26768.98|26892.93|26772.93|26892.93|26772.93|26888.01|26768.01|10
1636497260000|2021-11-09 22:34:20|26894.58|26774.58|26898.28|26778.28|26898.28|26778.28|26894.27|26774.27|9
1636497270000|2021-11-09 22:34:30|26899.39|26779.39|26899.56|26779.56|26899.72|26779.72|26899.15|26779.15|10
1636497280000|2021-11-09 22:34:40|26899.26|26779.26|26903.21|26783.21|26903.66|26783.66|26899.26|26779.26|10
1636497290000|2021-11-09 22:34:50|26903.51|26783.51|26907.08|26787.08|26907.18|26787.18|26903.51|26783.51|10
1636497300000|2021-11-09 22:35:00|26906.22|26786.22|26906.21|26786.21|26906.42|26786.42|26905.04|26785.04|9
1636497310000|2021-11-09 22:35:10|26905.92|26785.92|26908.67|26788.67|26908.67|26788.67|26904.77|26784.77|9
1636497320000|2021-11-09 22:35:20|26908.82|26788.82|26910.07|26790.07|26911|26791|26908.82|26788.82|10
1636497330000|2021-11-09 22:35:30|26909.83|26789.83|26907.07|26787.07|26909.93|26789.93|26906.02|26786.02|9
1636497340000|2021-11-09 22:35:40|26907.16|26787.16|26906.13|26786.13|26907.18|26787.18|26906.13|26786.13|10
1636497350000|2021-11-09 22:35:50|26906.3|26786.3|26913.7|26793.7|26914.64|26794.64|26905.72|26785.72|10
1636497360000|2021-11-09 22:36:00|26914.25|26794.25|26912.7|26792.7|26914.25|26794.25|26912.7|26792.7|10
1636497370000|2021-11-09 22:36:10|26913.02|26793.02|26913.78|26793.78|26913.92|26793.92|26912.79|26792.79|9
1636497380000|2021-11-09 22:36:20|26913.64|26793.64|26910.26|26790.26|26913.64|26793.64|26910.26|26790.26|10
1636497390000|2021-11-09 22:36:30|26910.04|26790.04|26909.64|26789.64|26910.31|26790.31|26909.32|26789.32|9
1636497400000|2021-11-09 22:36:40|26909.18|26789.18|26909.13|26789.13|26909.95|26789.95|26908.73|26788.73|10
1636497410000|2021-11-09 22:36:50|26908.55|26788.55|26904.14|26784.14|26908.56|26788.56|26904.14|26784.14|10
1636497420000|2021-11-09 22:37:00|26904.18|26784.18|26904.97|26784.97|26905.02|26785.02|26904.18|26784.18|9
1636497430000|2021-11-09 22:37:10|26904.75|26784.75|26905.55|26785.55|26906|26786|26904.73|26784.73|10
1636497440000|2021-11-09 22:37:20|26905.54|26785.54|26904.82|26784.82|26905.54|26785.54|26904.6|26784.6|8
1636497450000|2021-11-09 22:37:30|26905.51|26785.51|26901.89|26781.89|26906.41|26786.41|26901.89|26781.89|10
1636497460000|2021-11-09 22:37:40|26901.76|26781.76|26901.86|26781.86|26903.15|26783.15|26901.64|26781.64|10
1636497470000|2021-11-09 22:37:50|26902.18|26782.18|26901.44|26781.44|26902.18|26782.18|26900.44|26780.44|9
1636497480000|2021-11-09 22:38:00|26903.12|26783.12|26903.88|26783.88|26903.88|26783.88|26902.27|26782.27|10
1636497490000|2021-11-09 22:38:10|26904.34|26784.34|26904.7|26784.7|26906.29|26786.29|26904.06|26784.06|10
1636497500000|2021-11-09 22:38:20|26904.76|26784.76|26905.79|26785.79|26905.86|26785.86|26904.76|26784.76|10
1636497510000|2021-11-09 22:38:30|26906.84|26786.84|26905.54|26785.54|26906.89|26786.89|26905.54|26785.54|10
1636497520000|2021-11-09 22:38:40|26905.61|26785.61|26906.36|26786.36|26906.36|26786.36|26905.44|26785.44|9
1636497530000|2021-11-09 22:38:50|26906.58|26786.58|26905.37|26785.37|26907.17|26787.17|26905.37|26785.37|9
1636497540000|2021-11-09 22:39:00|26905.4|26785.4|26904.63|26784.63|26906.35|26786.35|26904.63|26784.63|9
1636497550000|2021-11-09 22:39:10|26904.89|26784.89|26904.65|26784.65|26904.89|26784.89|26904.24|26784.24|9
1636497560000|2021-11-09 22:39:20|26904.49|26784.49|26904.31|26784.31|26905.57|26785.57|26903.31|26783.31|10
1636497570000|2021-11-09 22:39:30|26904.04|26784.04|26902.6|26782.6|26904.15|26784.15|26902.55|26782.55|9
1636497580000|2021-11-09 22:39:40|26903.6|26783.6|26902.54|26782.54|26903.67|26783.67|26902.27|26782.27|10
1636497590000|2021-11-09 22:39:50|26902.34|26782.34|26902.85|26782.85|26903.16|26783.16|26902.34|26782.34|10
1636497600000|2021-11-09 22:40:00|26902.56|26782.56|26905.82|26785.82|26905.82|26785.82|26902.55|26782.55|10
1636497610000|2021-11-09 22:40:10|26905.83|26785.83|26905.59|26785.59|26906.53|26786.53|26905.18|26785.18|10
1636497620000|2021-11-09 22:40:20|26904.58|26784.58|26906.94|26786.94|26906.94|26786.94|26904.58|26784.58|10
1636497630000|2021-11-09 22:40:30|26906.89|26786.89|26906.06|26786.06|26907.24|26787.24|26905.51|26785.51|9
1636497640000|2021-11-09 22:40:40|26905.93|26785.93|26906.25|26786.25|26906.25|26786.25|26905.7|26785.7|10
1636497650000|2021-11-09 22:40:50|26907.24|26787.24|26910.78|26790.78|26910.78|26790.78|26907.24|26787.24|9
1636497660000|2021-11-09 22:41:00|26911.37|26791.37|26913.66|26793.66|26913.66|26793.66|26911.37|26791.37|10
1636497670000|2021-11-09 22:41:10|26912.98|26792.98|26915.52|26795.52|26915.93|26795.93|26912.98|26792.98|10
1636497680000|2021-11-09 22:41:20|26915.67|26795.67|26915.83|26795.83|26916.17|26796.17|26915.4|26795.4|10
1636497690000|2021-11-09 22:41:30|26915.74|26795.74|26918.24|26798.24|26918.24|26798.24|26915.74|26795.74|10
1636497700000|2021-11-09 22:41:40|26918.69|26798.69|26919.23|26799.23|26919.9|26799.9|26918.69|26798.69|10
1636497710000|2021-11-09 22:41:50|26919.02|26799.02|26918.64|26798.64|26920.02|26800.02|26918.64|26798.64|10
1636497720000|2021-11-09 22:42:00|26918.91|26798.91|26917.87|26797.87|26919.86|26799.86|26917.87|26797.87|10
1636497730000|2021-11-09 22:42:10|26918.09|26798.09|26917.45|26797.45|26918.19|26798.19|26917.38|26797.38|9
1636497740000|2021-11-09 22:42:20|26917.23|26797.23|26917.18|26797.18|26917.56|26797.56|26916.56|26796.56|10
1636497750000|2021-11-09 22:42:30|26916.88|26796.88|26914.31|26794.31|26916.88|26796.88|26914.21|26794.21|10
1636497760000|2021-11-09 22:42:40|26913.98|26793.98|26915.19|26795.19|26915.58|26795.58|26913.98|26793.98|10
1636497770000|2021-11-09 22:42:50|26915.04|26795.04|26913.88|26793.88|26915.27|26795.27|26913.82|26793.82|10
1636497780000|2021-11-09 22:43:00|26914.13|26794.13|26914.07|26794.07|26915.58|26795.58|26913.95|26793.95|10
1636497790000|2021-11-09 22:43:10|26913.94|26793.94|26913.35|26793.35|26913.94|26793.94|26912.89|26792.89|10
1636497800000|2021-11-09 22:43:20|26913.3|26793.3|26913.57|26793.57|26913.75|26793.75|26912.94|26792.94|10
1636497810000|2021-11-09 22:43:30|26913.36|26793.36|26912.35|26792.35|26913.54|26793.54|26912.27|26792.27|10
1636497820000|2021-11-09 22:43:40|26912.15|26792.15|26911.67|26791.67|26912.79|26792.79|26911.67|26791.67|9
1636497830000|2021-11-09 22:43:50|26910.78|26790.78|26908.36|26788.36|26910.78|26790.78|26908.36|26788.36|10
1636497840000|2021-11-09 22:44:00|26908.28|26788.28|26909.85|26789.85|26909.85|26789.85|26908.28|26788.28|9
1636497850000|2021-11-09 22:44:10|26909.61|26789.61|26908.57|26788.57|26909.7|26789.7|26908.57|26788.57|10
1636497860000|2021-11-09 22:44:20|26908.47|26788.47|26908.29|26788.29|26909.64|26789.64|26908.11|26788.11|10
1636497870000|2021-11-09 22:44:30|26908.01|26788.01|26908.25|26788.25|26908.34|26788.34|26907.14|26787.14|10
1636497880000|2021-11-09 22:44:40|26908.18|26788.18|26906.03|26786.03|26908.18|26788.18|26906.03|26786.03|10
1636497890000|2021-11-09 22:44:50|26905.62|26785.62|26897.83|26777.83|26905.64|26785.64|26897.83|26777.83|10
1636497900000|2021-11-09 22:45:00|26897.51|26777.51|26894.44|26774.44|26898.03|26778.03|26894.44|26774.44|10
1636497910000|2021-11-09 22:45:10|26895.62|26775.62|26895.56|26775.56|26897.05|26777.05|26894.71|26774.71|10
1636497920000|2021-11-09 22:45:20|26896.05|26776.05|26899.02|26779.02|26899.02|26779.02|26894.36|26774.36|10
1636497930000|2021-11-09 22:45:30|26900.77|26780.77|26913.23|26793.23|26913.52|26793.52|26900.77|26780.77|10
1636497940000|2021-11-09 22:45:40|26914.45|26794.45|26923.64|26803.64|26925.02|26805.02|26914.26|26794.26|10
1636497950000|2021-11-09 22:45:50|26925.79|26805.79|26935.03|26815.03|26935.42|26815.42|26925.79|26805.79|10
1636497960000|2021-11-09 22:46:00|26938.13|26818.13|26942.09|26822.09|26945.17|26825.17|26936.76|26816.76|10
1636497970000|2021-11-09 22:46:10|26940.35|26820.35|26936.2|26816.2|26942.64|26822.64|26936.2|26816.2|10
1636497980000|2021-11-09 22:46:20|26935.69|26815.69|26930.45|26810.45|26935.69|26815.69|26930.45|26810.45|10
1636497990000|2021-11-09 22:46:30|26930.13|26810.13|26939.69|26819.69|26939.69|26819.69|26929.63|26809.63|10
1636498000000|2021-11-09 22:46:40|26939.42|26819.42|26950.63|26830.63|26950.63|26830.63|26939.42|26819.42|10
1636498010000|2021-11-09 22:46:50|26949.89|26829.89|26954.17|26834.17|26954.33|26834.33|26949.89|26829.89|10
1636498020000|2021-11-09 22:47:00|26953.6|26833.6|26950.84|26830.84|26954.32|26834.32|26950.63|26830.63|10
1636498030000|2021-11-09 22:47:10|26951.35|26831.35|26950.85|26830.85|26952.49|26832.49|26950.85|26830.85|10
1636498040000|2021-11-09 22:47:20|26952.9|26832.9|26955.25|26835.25|26955.25|26835.25|26952.47|26832.47|10
1636498050000|2021-11-09 22:47:30|26955.08|26835.08|26955.72|26835.72|26957.56|26837.56|26955.08|26835.08|10
1636498060000|2021-11-09 22:47:40|26956.69|26836.69|26961.11|26841.11|26961.11|26841.11|26956.69|26836.69|10
1636498070000|2021-11-09 22:47:50|26960.39|26840.39|26956.76|26836.76|26961.13|26841.13|26956.5|26836.5|9
1636498080000|2021-11-09 22:48:00|26955.75|26835.75|26955.98|26835.98|26956.67|26836.67|26954.63|26834.63|10
1636498090000|2021-11-09 22:48:10|26956.43|26836.43|26962.33|26842.33|26962.33|26842.33|26956.22|26836.22|10
1636498100000|2021-11-09 22:48:20|26962.81|26842.81|26963.66|26843.66|26964.94|26844.94|26962.81|26842.81|10
1636498110000|2021-11-09 22:48:30|26964.33|26844.33|26964.87|26844.87|26965.24|26845.24|26964.23|26844.23|10
1636498120000|2021-11-09 22:48:40|26963.58|26843.58|26960.85|26840.85|26963.79|26843.79|26960.49|26840.49|9
1636498130000|2021-11-09 22:48:50|26960.06|26840.06|26956.11|26836.11|26960.06|26840.06|26956.02|26836.02|10
1636498140000|2021-11-09 22:49:00|26955.99|26835.99|26955.03|26835.03|26956.64|26836.64|26954.81|26834.81|10
1636498150000|2021-11-09 22:49:10|26955|26835|26957.27|26837.27|26957.43|26837.43|26954.91|26834.91|10
1636498160000|2021-11-09 22:49:20|26957.31|26837.31|26959.94|26839.94|26960.06|26840.06|26957.31|26837.31|10
1636498170000|2021-11-09 22:49:30|26960.06|26840.06|26959.53|26839.53|26961.53|26841.53|26959.53|26839.53|10
1636498180000|2021-11-09 22:49:40|26959.49|26839.49|26962.86|26842.86|26962.86|26842.86|26959.49|26839.49|10
1636498190000|2021-11-09 22:49:50|26963.44|26843.44|26964.56|26844.56|26964.7|26844.7|26962.95|26842.95|10
1636498200000|2021-11-09 22:50:00|26964.87|26844.87|26964.53|26844.53|26965.02|26845.02|26963.41|26843.41|10
1636498210000|2021-11-09 22:50:10|26964.38|26844.38|26959.65|26839.65|26964.54|26844.54|26959.65|26839.65|10
1636498220000|2021-11-09 22:50:20|26959.41|26839.41|26957.36|26837.36|26961.22|26841.22|26957.36|26837.36|10
1636498230000|2021-11-09 22:50:30|26957.75|26837.75|26958.61|26838.61|26958.87|26838.87|26957.75|26837.75|9
1636498240000|2021-11-09 22:50:40|26959.27|26839.27|26960.39|26840.39|26960.39|26840.39|26959.27|26839.27|10
1636498250000|2021-11-09 22:50:50|26960.52|26840.52|26959.41|26839.41|26960.52|26840.52|26959.38|26839.38|10
1636498260000|2021-11-09 22:51:00|26960.19|26840.19|26961.11|26841.11|26964.06|26844.06|26960.19|26840.19|10
1636498270000|2021-11-09 22:51:10|26960.73|26840.73|26957.74|26837.74|26960.73|26840.73|26956.83|26836.83|10
1636498280000|2021-11-09 22:51:20|26957.69|26837.69|26955.19|26835.19|26957.86|26837.86|26954.61|26834.61|10
1636498290000|2021-11-09 22:51:30|26954.36|26834.36|26954|26834|26954.63|26834.63|26953.4|26833.4|10
1636498300000|2021-11-09 22:51:40|26954.05|26834.05|26956.01|26836.01|26956.18|26836.18|26954.05|26834.05|10
1636498310000|2021-11-09 22:51:50|26955.91|26835.91|26951.99|26831.99|26956.99|26836.99|26951.99|26831.99|10
1636498320000|2021-11-09 22:52:00|26952.14|26832.14|26951.67|26831.67|26952.75|26832.75|26950.52|26830.52|10
1636498330000|2021-11-09 22:52:10|26951.76|26831.76|26950.34|26830.34|26951.76|26831.76|26949.98|26829.98|10
1636498340000|2021-11-09 22:52:20|26950.45|26830.45|26950.99|26830.99|26950.99|26830.99|26949.96|26829.96|10
1636498350000|2021-11-09 22:52:30|26950.54|26830.54|26950.19|26830.19|26951.19|26831.19|26949.41|26829.41|10
1636498360000|2021-11-09 22:52:40|26949.92|26829.92|26950.6|26830.6|26950.73|26830.73|26949.68|26829.68|9
1636498370000|2021-11-09 22:52:50|26950.78|26830.78|26949.3|26829.3|26951.58|26831.58|26949.3|26829.3|9
1636498380000|2021-11-09 22:53:00|26948.82|26828.82|26949.74|26829.74|26949.74|26829.74|26948.61|26828.61|9
1636498390000|2021-11-09 22:53:10|26948.9|26828.9|26950.52|26830.52|26950.52|26830.52|26948.9|26828.9|7
1636498400000|2021-11-09 22:53:20|26950.21|26830.21|26948.75|26828.75|26950.54|26830.54|26948.75|26828.75|8
1636498410000|2021-11-09 22:53:30|26949.33|26829.33|26949.03|26829.03|26950.54|26830.54|26948.9|26828.9|10
1636498420000|2021-11-09 22:53:40|26949.16|26829.16|26952.04|26832.04|26952.31|26832.31|26949.16|26829.16|10
1636498430000|2021-11-09 22:53:50|26952.16|26832.16|26952.95|26832.95|26953.4|26833.4|26951.69|26831.69|10
1636498440000|2021-11-09 22:54:00|26953.59|26833.59|26958.5|26838.5|26959.41|26839.41|26953.59|26833.59|10
1636498450000|2021-11-09 22:54:10|26958.05|26838.05|26957.42|26837.42|26958.05|26838.05|26956.11|26836.11|10
1636498460000|2021-11-09 22:54:20|26957.23|26837.23|26958.74|26838.74|26958.78|26838.78|26957.08|26837.08|10
1636498470000|2021-11-09 22:54:30|26957.89|26837.89|26959.02|26839.02|26959.02|26839.02|26957.89|26837.89|10
1636498480000|2021-11-09 22:54:40|26958.96|26838.96|26956.12|26836.12|26958.96|26838.96|26956.01|26836.01|10
1636498490000|2021-11-09 22:54:50|26955.83|26835.83|26957.55|26837.55|26958.12|26838.12|26955.82|26835.82|10
1636498500000|2021-11-09 22:55:00|26957.19|26837.19|26956.16|26836.16|26957.3|26837.3|26956.16|26836.16|10
1636498510000|2021-11-09 22:55:10|26956.58|26836.58|26956.3|26836.3|26957.91|26837.91|26956.07|26836.07|10
1636498520000|2021-11-09 22:55:20|26955.7|26835.7|26956.37|26836.37|26956.76|26836.76|26955.7|26835.7|10
1636498530000|2021-11-09 22:55:30|26957.25|26837.25|26958.99|26838.99|26959.62|26839.62|26955.65|26835.65|10
1636498540000|2021-11-09 22:55:40|26958.64|26838.64|26955.71|26835.71|26958.64|26838.64|26955.63|26835.63|10
1636498550000|2021-11-09 22:55:50|26955.82|26835.82|26954.13|26834.13|26956.72|26836.72|26954.08|26834.08|10
1636498560000|2021-11-09 22:56:00|26953.87|26833.87|26952.98|26832.98|26954.07|26834.07|26952.98|26832.98|10
1636498570000|2021-11-09 22:56:10|26952.97|26832.97|26951.76|26831.76|26953.74|26833.74|26951.76|26831.76|10
1636498580000|2021-11-09 22:56:20|26950.41|26830.41|26938.02|26818.02|26950.41|26830.41|26937.88|26817.88|10
1636498590000|2021-11-09 22:56:30|26935.93|26815.93|26931.14|26811.14|26935.93|26815.93|26931.14|26811.14|10
1636498600000|2021-11-09 22:56:40|26930.38|26810.38|26927.97|26807.97|26930.38|26810.38|26926.75|26806.75|10
1636498610000|2021-11-09 22:56:50|26927.85|26807.85|26931.9|26811.9|26931.9|26811.9|26927.63|26807.63|10
1636498620000|2021-11-09 22:57:00|26931.68|26811.68|26933.85|26813.85|26934.8|26814.8|26931.68|26811.68|9
1636498630000|2021-11-09 22:57:10|26934.6|26814.6|26933.43|26813.43|26934.6|26814.6|26933.22|26813.22|10
1636498640000|2021-11-09 22:57:20|26933.38|26813.38|26933.14|26813.14|26934.04|26814.04|26932.26|26812.26|10
1636498650000|2021-11-09 22:57:30|26933.1|26813.1|26931.05|26811.05|26933.1|26813.1|26931.05|26811.05|10
1636498660000|2021-11-09 22:57:40|26930.92|26810.92|26931.05|26811.05|26931.2|26811.2|26930.44|26810.44|10
1636498670000|2021-11-09 22:57:50|26931.62|26811.62|26933.53|26813.53|26933.53|26813.53|26931.03|26811.03|10
1636498680000|2021-11-09 22:58:00|26933.44|26813.44|26937.25|26817.25|26937.25|26817.25|26933.44|26813.44|9
1636498690000|2021-11-09 22:58:10|26937.17|26817.17|26938.14|26818.14|26938.53|26818.53|26937.17|26817.17|10
1636498700000|2021-11-09 22:58:20|26939.77|26819.77|26943.72|26823.72|26943.72|26823.72|26939.77|26819.77|9
1636498710000|2021-11-09 22:58:30|26942.84|26822.84|26941.58|26821.58|26944.43|26824.43|26941.58|26821.58|10
1636498720000|2021-11-09 22:58:40|26941.94|26821.94|26934.75|26814.75|26942.08|26822.08|26934.3|26814.3|10
1636498730000|2021-11-09 22:58:50|26933.55|26813.55|26933.54|26813.54|26933.56|26813.56|26931.96|26811.96|10
1636498740000|2021-11-09 22:59:00|26932.87|26812.87|26933.31|26813.31|26933.46|26813.46|26931.9|26811.9|10
1636498750000|2021-11-09 22:59:10|26934.54|26814.54|26935.48|26815.48|26935.85|26815.85|26934.54|26814.54|10
1636498760000|2021-11-09 22:59:20|26935.56|26815.56|26932.71|26812.71|26935.56|26815.56|26932.71|26812.71|10
1636498770000|2021-11-09 22:59:30|26933.98|26813.98|26935.18|26815.18|26935.5|26815.5|26933.88|26813.88|9
1636498780000|2021-11-09 22:59:40|26936.28|26816.28|26935.49|26815.49|26936.65|26816.65|26935.08|26815.08|9
1636498790000|2021-11-09 22:59:50|26935.5|26815.5|26936.12|26816.12|26936.3|26816.3|26934.37|26814.37|10
1636498800000|2021-11-09 23:00:00|26936.4|26816.4|26938.55|26818.55|26938.66|26818.66|26935.82|26815.82|10
1636498810000|2021-11-09 23:00:10|26938.54|26818.54|26938.97|26818.97|26938.97|26818.97|26937.41|26817.41|10
1636498820000|2021-11-09 23:00:20|26939.72|26819.72|26940|26820|26941.38|26821.38|26939.57|26819.57|10
1636498830000|2021-11-09 23:00:30|26940.26|26820.26|26943.62|26823.62|26943.64|26823.64|26940.26|26820.26|10
1636498840000|2021-11-09 23:00:40|26944.03|26824.03|26953.67|26833.67|26953.74|26833.74|26944.03|26824.03|10
1636498850000|2021-11-09 23:00:50|26954.16|26834.16|26957.09|26837.09|26957.09|26837.09|26954.16|26834.16|10
1636498860000|2021-11-09 23:01:00|26957.22|26837.22|26959.3|26839.3|26959.71|26839.71|26955.83|26835.83|10
1636498870000|2021-11-09 23:01:10|26960.33|26840.33|26962.74|26842.74|26963.73|26843.73|26960.33|26840.33|10
1636498880000|2021-11-09 23:01:20|26963.06|26843.06|26967.49|26847.49|26967.49|26847.49|26962.17|26842.17|10
1636498890000|2021-11-09 23:01:30|26968.18|26848.18|26969.06|26849.06|26969.37|26849.37|26968.18|26848.18|10
1636498900000|2021-11-09 23:01:40|26970.15|26850.15|26969.15|26849.15|26971.09|26851.09|26969.15|26849.15|10
1636498910000|2021-11-09 23:01:50|26970.28|26850.28|26970.73|26850.73|26971.39|26851.39|26970.28|26850.28|10
1636498920000|2021-11-09 23:02:00|26969.53|26849.53|26963.52|26843.52|26969.53|26849.53|26963.28|26843.28|10
1636498930000|2021-11-09 23:02:10|26963.34|26843.34|26961.32|26841.32|26963.6|26843.6|26960.27|26840.27|10
1636498940000|2021-11-09 23:02:20|26961.49|26841.49|26960.81|26840.81|26962.44|26842.44|26960.81|26840.81|9
1636498950000|2021-11-09 23:02:30|26961.18|26841.18|26959.44|26839.44|26962.46|26842.46|26959.4|26839.4|10
1636498960000|2021-11-09 23:02:40|26959.13|26839.13|26947.61|26827.61|26959.13|26839.13|26947.61|26827.61|10
1636498970000|2021-11-09 23:02:50|26947.24|26827.24|26939.58|26819.58|26947.24|26827.24|26939.26|26819.26|10
1636498980000|2021-11-09 23:03:00|26938.84|26818.84|26935.16|26815.16|26939.01|26819.01|26935.16|26815.16|10
1636498990000|2021-11-09 23:03:10|26933.47|26813.47|26923|26803|26933.47|26813.47|26921.82|26801.82|10
1636499000000|2021-11-09 23:03:20|26923.1|26803.1|26922.14|26802.14|26923.75|26803.75|26922.14|26802.14|9
1636499010000|2021-11-09 23:03:30|26922.26|26802.26|26921.37|26801.37|26922.26|26802.26|26920.6|26800.6|10
1636499020000|2021-11-09 23:03:40|26921.54|26801.54|26920.86|26800.86|26921.94|26801.94|26918.91|26798.91|10
1636499030000|2021-11-09 23:03:50|26920.44|26800.44|26909.67|26789.67|26920.44|26800.44|26909.67|26789.67|10
1636499040000|2021-11-09 23:04:00|26909.41|26789.41|26911.3|26791.3|26911.3|26791.3|26908.49|26788.49|10
1636499050000|2021-11-09 23:04:10|26911.54|26791.54|26915.74|26795.74|26916.42|26796.42|26911.54|26791.54|10
1636499060000|2021-11-09 23:04:20|26915.15|26795.15|26903.81|26783.81|26915.15|26795.15|26903.81|26783.81|10
1636499070000|2021-11-09 23:04:30|26903.66|26783.66|26895.88|26775.88|26903.66|26783.66|26895.88|26775.88|9
1636499080000|2021-11-09 23:04:40|26895.5|26775.5|26898.3|26778.3|26898.35|26778.35|26895.33|26775.33|10
1636499090000|2021-11-09 23:04:50|26898.22|26778.22|26897.05|26777.05|26899.14|26779.14|26896.79|26776.79|10
1636499100000|2021-11-09 23:05:00|26896.5|26776.5|26896.75|26776.75|26897.28|26777.28|26894.39|26774.39|10
1636499110000|2021-11-09 23:05:10|26896.53|26776.53|26899.39|26779.39|26899.53|26779.53|26896.53|26776.53|9
1636499120000|2021-11-09 23:05:20|26900.33|26780.33|26904.92|26784.92|26904.92|26784.92|26898.89|26778.89|10
1636499130000|2021-11-09 23:05:30|26901.86|26781.86|26908.23|26788.23|26908.23|26788.23|26901.86|26781.86|10
1636499140000|2021-11-09 23:05:40|26908.01|26788.01|26904.05|26784.05|26909.07|26789.07|26903.57|26783.57|10
1636499150000|2021-11-09 23:05:50|26901.61|26781.61|26899.45|26779.45|26901.61|26781.61|26898.42|26778.42|10
1636499160000|2021-11-09 23:06:00|26899.55|26779.55|26896.64|26776.64|26899.55|26779.55|26895.57|26775.57|10
1636499170000|2021-11-09 23:06:10|26896.67|26776.67|26898.62|26778.62|26898.86|26778.86|26896.47|26776.47|10
1636499180000|2021-11-09 23:06:20|26898.93|26778.93|26900.6|26780.6|26900.8|26780.8|26897.79|26777.79|10
1636499190000|2021-11-09 23:06:30|26901.03|26781.03|26903.91|26783.91|26904.39|26784.39|26901.03|26781.03|10
1636499200000|2021-11-09 23:06:40|26904.28|26784.28|26904.39|26784.39|26905.06|26785.06|26903.48|26783.48|9
1636499210000|2021-11-09 23:06:50|26903.57|26783.57|26901.14|26781.14|26903.57|26783.57|26900.48|26780.48|10
1636499220000|2021-11-09 23:07:00|26899.38|26779.38|26898.15|26778.15|26899.72|26779.72|26898.15|26778.15|10
1636499230000|2021-11-09 23:07:10|26897.94|26777.94|26896|26776|26897.94|26777.94|26895.18|26775.18|10
1636499240000|2021-11-09 23:07:20|26897.19|26777.19|26895.52|26775.52|26897.89|26777.89|26895.52|26775.52|10
1636499250000|2021-11-09 23:07:30|26894.64|26774.64|26891.49|26771.49|26894.64|26774.64|26891.49|26771.49|10
1636499260000|2021-11-09 23:07:40|26891.67|26771.67|26894.05|26774.05|26894.05|26774.05|26891.49|26771.49|10
1636499270000|2021-11-09 23:07:50|26893.81|26773.81|26888.66|26768.66|26894.05|26774.05|26888.66|26768.66|9
1636499280000|2021-11-09 23:08:00|26885.76|26765.76|26881.79|26761.79|26885.76|26765.76|26881.65|26761.65|9
1636499290000|2021-11-09 23:08:10|26882.47|26762.47|26879.48|26759.48|26882.47|26762.47|26879.48|26759.48|10
1636499300000|2021-11-09 23:08:20|26879.13|26759.13|26869.88|26749.88|26879.13|26759.13|26869.88|26749.88|9
1636499310000|2021-11-09 23:08:30|26869.8|26749.8|26862.33|26742.33|26869.8|26749.8|26862.33|26742.33|10
1636499320000|2021-11-09 23:08:40|26862.03|26742.03|26860.04|26740.04|26862.03|26742.03|26859.98|26739.98|10
1636499330000|2021-11-09 23:08:50|26862.2|26742.2|26868.35|26748.35|26868.39|26748.39|26862.2|26742.2|10
1636499340000|2021-11-09 23:09:00|26868.68|26748.68|26873.98|26753.98|26873.98|26753.98|26868.68|26748.68|10
1636499350000|2021-11-09 23:09:10|26874.12|26754.12|26872.87|26752.87|26874.4|26754.4|26872.84|26752.84|10
1636499360000|2021-11-09 23:09:20|26873.31|26753.31|26870.49|26750.49|26873.31|26753.31|26870.04|26750.04|10
1636499370000|2021-11-09 23:09:30|26870.69|26750.69|26868.27|26748.27|26870.75|26750.75|26867.34|26747.34|10
1636499380000|2021-11-09 23:09:40|26868.26|26748.26|26863.53|26743.53|26868.26|26748.26|26863.53|26743.53|9
1636499390000|2021-11-09 23:09:50|26863.71|26743.71|26866.57|26746.57|26866.57|26746.57|26863.14|26743.14|10
1636499400000|2021-11-09 23:10:00|26867.14|26747.14|26867.51|26747.51|26869.44|26749.44|26866.55|26746.55|10
1636499410000|2021-11-09 23:10:10|26866.94|26746.94|26872.78|26752.78|26872.78|26752.78|26866.94|26746.94|10
1636499420000|2021-11-09 23:10:20|26872.82|26752.82|26873.27|26753.27|26873.38|26753.38|26871.16|26751.16|10
1636499430000|2021-11-09 23:10:30|26873.41|26753.41|26876.59|26756.59|26876.59|26756.59|26871.35|26751.35|9
1636499440000|2021-11-09 23:10:40|26876.72|26756.72|26882.85|26762.85|26882.89|26762.89|26876.72|26756.72|10
1636499450000|2021-11-09 23:10:50|26883.09|26763.09|26887.03|26767.03|26887.45|26767.45|26883.09|26763.09|10
1636499460000|2021-11-09 23:11:00|26886.98|26766.98|26885.45|26765.45|26886.98|26766.98|26885.31|26765.31|10
1636499470000|2021-11-09 23:11:10|26885.51|26765.51|26890.68|26770.68|26890.68|26770.68|26885.51|26765.51|10
1636499480000|2021-11-09 23:11:20|26888.84|26768.84|26888.55|26768.55|26889.78|26769.78|26888.09|26768.09|9
1636499490000|2021-11-09 23:11:30|26889.16|26769.16|26891.15|26771.15|26891.48|26771.48|26889.08|26769.08|9
1636499500000|2021-11-09 23:11:40|26889.76|26769.76|26893.89|26773.89|26893.89|26773.89|26889.67|26769.67|9
1636499510000|2021-11-09 23:11:50|26894.02|26774.02|26899.72|26779.72|26899.72|26779.72|26894.02|26774.02|10
1636499520000|2021-11-09 23:12:00|26899.52|26779.52|26901.83|26781.83|26902.68|26782.68|26899.52|26779.52|10
1636499530000|2021-11-09 23:12:10|26901.22|26781.22|26898.55|26778.55|26901.22|26781.22|26898.09|26778.09|10
1636499540000|2021-11-09 23:12:20|26899|26779|26902.54|26782.54|26902.71|26782.71|26896.98|26776.98|10
1636499550000|2021-11-09 23:12:30|26904.76|26784.76|26903.79|26783.79|26905.44|26785.44|26903.02|26783.02|10
1636499560000|2021-11-09 23:12:40|26906.29|26786.29|26902.86|26782.86|26906.29|26786.29|26902.86|26782.86|10
1636499570000|2021-11-09 23:12:50|26902.45|26782.45|26906.02|26786.02|26906.23|26786.23|26901.82|26781.82|10
1636499580000|2021-11-09 23:13:00|26906.23|26786.23|26906.56|26786.56|26906.78|26786.78|26906.22|26786.22|9
1636499590000|2021-11-09 23:13:10|26906.36|26786.36|26905.82|26785.82|26906.36|26786.36|26904.32|26784.32|8
1636499600000|2021-11-09 23:13:20|26905.91|26785.91|26908.61|26788.61|26908.73|26788.73|26905.91|26785.91|10
1636499610000|2021-11-09 23:13:30|26909.16|26789.16|26911.25|26791.25|26911.25|26791.25|26909.16|26789.16|10
1636499620000|2021-11-09 23:13:40|26911.57|26791.57|26912.1|26792.1|26912.1|26792.1|26910.05|26790.05|10
1636499630000|2021-11-09 23:13:50|26912.42|26792.42|26915.45|26795.45|26915.45|26795.45|26912.42|26792.42|10
1636499640000|2021-11-09 23:14:00|26915.47|26795.47|26916.95|26796.95|26916.95|26796.95|26912.91|26792.91|10
1636499650000|2021-11-09 23:14:10|26917.33|26797.33|26920.28|26800.28|26920.32|26800.32|26917.33|26797.33|9
1636499660000|2021-11-09 23:14:20|26919.24|26799.24|26922.6|26802.6|26923.06|26803.06|26919.24|26799.24|10
1636499670000|2021-11-09 23:14:30|26922.56|26802.56|26923.52|26803.52|26923.71|26803.71|26922.55|26802.55|10
1636499680000|2021-11-09 23:14:40|26923.7|26803.7|26921.05|26801.05|26923.7|26803.7|26920.93|26800.93|9
1636499690000|2021-11-09 23:14:50|26921.33|26801.33|26918.7|26798.7|26922.98|26802.98|26918.7|26798.7|10
1636499700000|2021-11-09 23:15:00|26918.51|26798.51|26918.34|26798.34|26919.57|26799.57|26917.86|26797.86|9
1636499710000|2021-11-09 23:15:10|26918.62|26798.62|26915.1|26795.1|26918.62|26798.62|26915.1|26795.1|9
1636499720000|2021-11-09 23:15:20|26917.35|26797.35|26916.33|26796.33|26918.03|26798.03|26915.09|26795.09|10
1636499730000|2021-11-09 23:15:30|26916.35|26796.35|26919.7|26799.7|26919.87|26799.87|26916.31|26796.31|8
1636499740000|2021-11-09 23:15:40|26922.38|26802.38|26925.11|26805.11|26925.11|26805.11|26922.38|26802.38|9
1636499750000|2021-11-09 23:15:50|26925.2|26805.2|26925.73|26805.73|26925.81|26805.81|26924.51|26804.51|10
1636499760000|2021-11-09 23:16:00|26926.41|26806.41|26931.58|26811.58|26931.66|26811.66|26926.41|26806.41|9
1636499770000|2021-11-09 23:16:10|26931.69|26811.69|26932.7|26812.7|26932.81|26812.81|26931.57|26811.57|10
1636499780000|2021-11-09 23:16:20|26930.98|26810.98|26938.6|26818.6|26938.6|26818.6|26930.98|26810.98|10
1636499790000|2021-11-09 23:16:30|26938.53|26818.53|26939.75|26819.75|26939.75|26819.75|26938.53|26818.53|5
1636500240000|2021-11-09 23:24:00|26934.68|26814.68|26935.31|26815.31|26935.31|26815.31|26934.68|26814.68|5
1636500250000|2021-11-09 23:24:10|26935.45|26815.45|26936.37|26816.37|26936.37|26816.37|26935.28|26815.28|10
1636500260000|2021-11-09 23:24:20|26937.84|26817.84|26938.89|26818.89|26939.06|26819.06|26937.84|26817.84|10
1636500270000|2021-11-09 23:24:30|26938.04|26818.04|26936.3|26816.3|26938.47|26818.47|26936.11|26816.11|10
1636500280000|2021-11-09 23:24:40|26936.17|26816.17|26934.9|26814.9|26936.17|26816.17|26933.99|26813.99|10
1636500290000|2021-11-09 23:24:50|26935.81|26815.81|26934.48|26814.48|26935.81|26815.81|26934.48|26814.48|10
1636500300000|2021-11-09 23:25:00|26934.64|26814.64|26932.9|26812.9|26934.82|26814.82|26932.78|26812.78|10
1636500310000|2021-11-09 23:25:10|26932.78|26812.78|26932.3|26812.3|26933.14|26813.14|26932.3|26812.3|7
1636500320000|2021-11-09 23:25:20|26931.97|26811.97|26930.97|26810.97|26931.97|26811.97|26929.19|26809.19|10
1636500330000|2021-11-09 23:25:30|26929.71|26809.71|26932.2|26812.2|26932.2|26812.2|26929.71|26809.71|10
1636500340000|2021-11-09 23:25:40|26931.66|26811.66|26932.56|26812.56|26932.73|26812.73|26931.66|26811.66|10
1636500350000|2021-11-09 23:25:50|26933.4|26813.4|26932.03|26812.03|26934.88|26814.88|26932.01|26812.01|10
1636500360000|2021-11-09 23:26:00|26932.06|26812.06|26932.25|26812.25|26932.97|26812.97|26931.07|26811.07|10
1636500370000|2021-11-09 23:26:10|26931.75|26811.75|26932.71|26812.71|26932.73|26812.73|26931.75|26811.75|10
1636500380000|2021-11-09 23:26:20|26932.13|26812.13|26931.43|26811.43|26932.24|26812.24|26930.15|26810.15|10
1636500390000|2021-11-09 23:26:30|26931.64|26811.64|26931.46|26811.46|26931.94|26811.94|26931.22|26811.22|10
1636500400000|2021-11-09 23:26:40|26930.97|26810.97|26929.64|26809.64|26930.97|26810.97|26929.56|26809.56|9
1636500410000|2021-11-09 23:26:50|26929.16|26809.16|26927.74|26807.74|26929.38|26809.38|26927.74|26807.74|10
1636500420000|2021-11-09 23:27:00|26926.31|26806.31|26920.02|26800.02|26926.31|26806.31|26919.41|26799.41|10
1636500430000|2021-11-09 23:27:10|26920.68|26800.68|26921.44|26801.44|26921.67|26801.67|26920.56|26800.56|10
1636500440000|2021-11-09 23:27:20|26921.55|26801.55|26920.32|26800.32|26922.24|26802.24|26920.32|26800.32|10
1636500450000|2021-11-09 23:27:30|26921.67|26801.67|26917.98|26797.98|26921.91|26801.91|26917.98|26797.98|9
1636500460000|2021-11-09 23:27:40|26917.86|26797.86|26908.47|26788.47|26917.86|26797.86|26908.47|26788.47|10
1636500470000|2021-11-09 23:27:50|26908.32|26788.32|26906.49|26786.49|26908.32|26788.32|26906.49|26786.49|10
1636500480000|2021-11-09 23:28:00|26906.73|26786.73|26909.08|26789.08|26909.08|26789.08|26905.98|26785.98|10
1636500490000|2021-11-09 23:28:10|26908.54|26788.54|26909.71|26789.71|26909.77|26789.77|26908.54|26788.54|9
1636500500000|2021-11-09 23:28:20|26909.42|26789.42|26912.05|26792.05|26912.05|26792.05|26909.42|26789.42|10
1636500510000|2021-11-09 23:28:30|26913.06|26793.06|26911.13|26791.13|26913.06|26793.06|26911.13|26791.13|8
1636500520000|2021-11-09 23:28:40|26911.23|26791.23|26912.05|26792.05|26912.05|26792.05|26911.1|26791.1|9
1636500530000|2021-11-09 23:28:50|26911.56|26791.56|26912.17|26792.17|26912.5|26792.5|26911.15|26791.15|10
1636500540000|2021-11-09 23:29:00|26912.06|26792.06|26913.12|26793.12|26913.36|26793.36|26911.33|26791.33|9
1636500550000|2021-11-09 23:29:10|26912.9|26792.9|26913.21|26793.21|26913.82|26793.82|26912.85|26792.85|9
1636500560000|2021-11-09 23:29:20|26912.3|26792.3|26911.61|26791.61|26912.36|26792.36|26911.61|26791.61|10
1636500570000|2021-11-09 23:29:30|26911.51|26791.51|26909.03|26789.03|26911.51|26791.51|26908.95|26788.95|9
1636500580000|2021-11-09 23:29:40|26908.63|26788.63|26909.63|26789.63|26909.63|26789.63|26908|26788|10
1636500590000|2021-11-09 23:29:50|26909.77|26789.77|26912.59|26792.59|26913.35|26793.35|26909.77|26789.77|10
1636500600000|2021-11-09 23:30:00|26913.31|26793.31|26916.82|26796.82|26916.82|26796.82|26913.31|26793.31|9
1636500610000|2021-11-09 23:30:10|26916.71|26796.71|26918.3|26798.3|26918.71|26798.71|26916.71|26796.71|10
1636500620000|2021-11-09 23:30:20|26916.4|26796.4|26916.05|26796.05|26917.02|26797.02|26915.09|26795.09|10
1636500630000|2021-11-09 23:30:30|26916.29|26796.29|26915.07|26795.07|26916.6|26796.6|26915.07|26795.07|10
1636500640000|2021-11-09 23:30:40|26914.59|26794.59|26916.15|26796.15|26916.59|26796.59|26914.59|26794.59|10
1636500650000|2021-11-09 23:30:50|26914.87|26794.87|26914.13|26794.13|26914.87|26794.87|26913.67|26793.67|9
1636500660000|2021-11-09 23:31:00|26914.22|26794.22|26910.33|26790.33|26914.22|26794.22|26910.19|26790.19|9
1636500670000|2021-11-09 23:31:10|26910.86|26790.86|26910.84|26790.84|26912.09|26792.09|26910.35|26790.35|10
1636500680000|2021-11-09 23:31:20|26910.42|26790.42|26909.9|26789.9|26910.56|26790.56|26909.13|26789.13|10
1636500690000|2021-11-09 23:31:30|26908.62|26788.62|26908.19|26788.19|26908.73|26788.73|26906.89|26786.89|10
1636500700000|2021-11-09 23:31:40|26908.2|26788.2|26904.77|26784.77|26908.34|26788.34|26904.77|26784.77|9
1636500710000|2021-11-09 23:31:50|26904.58|26784.58|26901.2|26781.2|26904.58|26784.58|26901.2|26781.2|9
1636500720000|2021-11-09 23:32:00|26901.1|26781.1|26897.87|26777.87|26901.36|26781.36|26897.87|26777.87|10
1636500730000|2021-11-09 23:32:10|26898.8|26778.8|26893.41|26773.41|26898.8|26778.8|26893.41|26773.41|10
1636500740000|2021-11-09 23:32:20|26893.53|26773.53|26890.72|26770.72|26893.53|26773.53|26890.68|26770.68|10
1636500750000|2021-11-09 23:32:30|26890.39|26770.39|26889.11|26769.11|26890.97|26770.97|26889.11|26769.11|10
1636500760000|2021-11-09 23:32:40|26889.43|26769.43|26889.35|26769.35|26889.75|26769.75|26888.89|26768.89|9
1636500770000|2021-11-09 23:32:50|26888.78|26768.78|26892.03|26772.03|26892.12|26772.12|26888.58|26768.58|10
1636500780000|2021-11-09 23:33:00|26891.67|26771.67|26893.86|26773.86|26893.86|26773.86|26891.58|26771.58|10
1636500790000|2021-11-09 23:33:10|26894.31|26774.31|26895.66|26775.66|26895.66|26775.66|26894.31|26774.31|10
1636500800000|2021-11-09 23:33:20|26896.26|26776.26|26897.47|26777.47|26897.47|26777.47|26895.7|26775.7|10
1636500810000|2021-11-09 23:33:30|26897.31|26777.31|26896.01|26776.01|26898.51|26778.51|26896.01|26776.01|10
1636500820000|2021-11-09 23:33:40|26895.83|26775.83|26894.84|26774.84|26895.83|26775.83|26893.37|26773.37|10
1636500830000|2021-11-09 23:33:50|26894.21|26774.21|26889.77|26769.77|26894.38|26774.38|26889.77|26769.77|10
1636500840000|2021-11-09 23:34:00|26889.76|26769.76|26890.08|26770.08|26891.1|26771.1|26889.76|26769.76|9
1636500850000|2021-11-09 23:34:10|26890.2|26770.2|26889.33|26769.33|26890.21|26770.21|26889.18|26769.18|10
1636500860000|2021-11-09 23:34:20|26889.06|26769.06|26888.2|26768.2|26889.06|26769.06|26888.14|26768.14|10
1636500870000|2021-11-09 23:34:30|26887.88|26767.88|26886.42|26766.42|26887.88|26767.88|26886.42|26766.42|9
1636500880000|2021-11-09 23:34:40|26886|26766|26883.61|26763.61|26886|26766|26883.61|26763.61|9
1636500890000|2021-11-09 23:34:50|26882.39|26762.39|26875.99|26755.99|26882.39|26762.39|26875.99|26755.99|10
1636500900000|2021-11-09 23:35:00|26876.19|26756.19|26871.35|26751.35|26876.19|26756.19|26871.35|26751.35|10
1636500910000|2021-11-09 23:35:10|26871.1|26751.1|26870.33|26750.33|26871.66|26751.66|26870.33|26750.33|10
1636500920000|2021-11-09 23:35:20|26870.37|26750.37|26865.23|26745.23|26870.37|26750.37|26863.99|26743.99|10
1636500930000|2021-11-09 23:35:30|26865.09|26745.09|26859.62|26739.62|26865.19|26745.19|26859.62|26739.62|10
1636500940000|2021-11-09 23:35:40|26859.6|26739.6|26853.88|26733.88|26859.64|26739.64|26853.88|26733.88|10
1636500950000|2021-11-09 23:35:50|26853.73|26733.73|26848.57|26728.57|26854.31|26734.31|26848.57|26728.57|10
1636500960000|2021-11-09 23:36:00|26845.17|26725.17|26838.04|26718.04|26845.36|26725.36|26838.04|26718.04|10
1636500970000|2021-11-09 23:36:10|26837.76|26717.76|26826.86|26706.86|26837.76|26717.76|26826.86|26706.86|10
1636500980000|2021-11-09 23:36:20|26827.4|26707.4|26828.44|26708.44|26828.52|26708.52|26826.33|26706.33|10
1636500990000|2021-11-09 23:36:30|26827.42|26707.42|26819.6|26699.6|26827.42|26707.42|26819.6|26699.6|9
1636501000000|2021-11-09 23:36:40|26819.69|26699.69|26814.33|26694.33|26819.74|26699.74|26813.52|26693.52|10
1636501010000|2021-11-09 23:36:50|26814.88|26694.88|26814.75|26694.75|26815.54|26695.54|26812.5|26692.5|10
1636501020000|2021-11-09 23:37:00|26815.74|26695.74|26811.89|26691.89|26815.74|26695.74|26811.89|26691.89|10
1636501030000|2021-11-09 23:37:10|26811.91|26691.91|26809.62|26689.62|26811.91|26691.91|26809.58|26689.58|10
1636501040000|2021-11-09 23:37:20|26809.44|26689.44|26802.13|26682.13|26809.44|26689.44|26802.13|26682.13|10
1636501050000|2021-11-09 23:37:30|26803.14|26683.14|26796.97|26676.97|26803.14|26683.14|26796.95|26676.95|10
1636501060000|2021-11-09 23:37:40|26798.14|26678.14|26796.23|26676.23|26798.73|26678.73|26796.23|26676.23|10
1636501070000|2021-11-09 23:37:50|26795.74|26675.74|26792.34|26672.34|26795.74|26675.74|26792.34|26672.34|10
1636501080000|2021-11-09 23:38:00|26792.61|26672.61|26793.63|26673.63|26794.13|26674.13|26792.12|26672.12|10
1636501090000|2021-11-09 23:38:10|26794.25|26674.25|26795.86|26675.86|26795.86|26675.86|26792.18|26672.18|10
1636501100000|2021-11-09 23:38:20|26795.16|26675.16|26799.62|26679.62|26801.69|26681.69|26795.16|26675.16|10
1636501110000|2021-11-09 23:38:30|26800.44|26680.44|26806.03|26686.03|26806.03|26686.03|26800.44|26680.44|10
1636501120000|2021-11-09 23:38:40|26807.11|26687.11|26813.98|26693.98|26813.98|26693.98|26807.11|26687.11|10
1636501130000|2021-11-09 23:38:50|26817.85|26697.85|26817.95|26697.95|26818.93|26698.93|26817.81|26697.81|10
1636501140000|2021-11-09 23:39:00|26817.94|26697.94|26818.38|26698.38|26818.38|26698.38|26817.64|26697.64|9
1636501150000|2021-11-09 23:39:10|26818.52|26698.52|26819.8|26699.8|26819.8|26699.8|26818.35|26698.35|10
1636501160000|2021-11-09 23:39:20|26819.45|26699.45|26816.61|26696.61|26819.69|26699.69|26816.61|26696.61|10
1636501170000|2021-11-09 23:39:30|26816.28|26696.28|26814.01|26694.01|26816.42|26696.42|26814.01|26694.01|10
1636501180000|2021-11-09 23:39:40|26813.68|26693.68|26812.46|26692.46|26813.68|26693.68|26812.21|26692.21|10
1636501190000|2021-11-09 23:39:50|26812.51|26692.51|26811.82|26691.82|26812.51|26692.51|26810.09|26690.09|9
1636501200000|2021-11-09 23:40:00|26812.11|26692.11|26811.16|26691.16|26812.89|26692.89|26811.14|26691.14|10
1636501210000|2021-11-09 23:40:10|26810.99|26690.99|26813.21|26693.21|26813.47|26693.47|26810.99|26690.99|10
1636501220000|2021-11-09 23:40:20|26812.8|26692.8|26814.96|26694.96|26815.27|26695.27|26812.8|26692.8|10
1636501230000|2021-11-09 23:40:30|26814.5|26694.5|26815.03|26695.03|26815.06|26695.06|26814.05|26694.05|10
1636501240000|2021-11-09 23:40:40|26814.97|26694.97|26814.58|26694.58|26815.03|26695.03|26814.3|26694.3|10
1636501250000|2021-11-09 23:40:50|26814.33|26694.33|26812.79|26692.79|26814.5|26694.5|26812.79|26692.79|10
1636501260000|2021-11-09 23:41:00|26813.72|26693.72|26812.34|26692.34|26814.05|26694.05|26810.82|26690.82|10
1636501270000|2021-11-09 23:41:10|26812.04|26692.04|26809.01|26689.01|26812.04|26692.04|26808.82|26688.82|10
1636501280000|2021-11-09 23:41:20|26808.59|26688.59|26805.1|26685.1|26808.59|26688.59|26804.41|26684.41|10
1636501290000|2021-11-09 23:41:30|26804.94|26684.94|26804.84|26684.84|26805.47|26685.47|26804.26|26684.26|10
1636501300000|2021-11-09 23:41:40|26804.68|26684.68|26803.06|26683.06|26805.03|26685.03|26803.06|26683.06|10
1636501310000|2021-11-09 23:41:50|26803.73|26683.73|26803.85|26683.85|26804.26|26684.26|26802.67|26682.67|10
1636501320000|2021-11-09 23:42:00|26803.91|26683.91|26806.49|26686.49|26806.49|26686.49|26803.67|26683.67|10
1636501330000|2021-11-09 23:42:10|26805.33|26685.33|26813.11|26693.11|26813.11|26693.11|26805.33|26685.33|10
1636501340000|2021-11-09 23:42:20|26813.01|26693.01|26816.98|26696.98|26816.98|26696.98|26813.01|26693.01|10
1636501350000|2021-11-09 23:42:30|26817.63|26697.63|26835.07|26715.07|26835.07|26715.07|26817.63|26697.63|10
1636501360000|2021-11-09 23:42:40|26836.35|26716.35|26848.15|26728.15|26848.15|26728.15|26836.35|26716.35|10
1636501370000|2021-11-09 23:42:50|26848.36|26728.36|26849.37|26729.37|26850.78|26730.78|26847.67|26727.67|10
1636501380000|2021-11-09 23:43:00|26848.85|26728.85|26842.89|26722.89|26848.85|26728.85|26842.89|26722.89|10
1636501390000|2021-11-09 23:43:10|26842.4|26722.4|26844.71|26724.71|26844.71|26724.71|26841.79|26721.79|10
1636501400000|2021-11-09 23:43:20|26843.98|26723.98|26845.85|26725.85|26847.23|26727.23|26843.98|26723.98|10
1636501410000|2021-11-09 23:43:30|26847.21|26727.21|26847.49|26727.49|26847.99|26727.99|26846.69|26726.69|10
1636501420000|2021-11-09 23:43:40|26847.4|26727.4|26846.55|26726.55|26847.48|26727.48|26846.05|26726.05|9
1636501430000|2021-11-09 23:43:50|26847.68|26727.68|26850.58|26730.58|26850.58|26730.58|26847.31|26727.31|9
1636501440000|2021-11-09 23:44:00|26851.05|26731.05|26857.1|26737.1|26857.5|26737.5|26851.05|26731.05|10
1636501450000|2021-11-09 23:44:10|26858.08|26738.08|26859.9|26739.9|26861.09|26741.09|26858.08|26738.08|10
1636501460000|2021-11-09 23:44:20|26859.35|26739.35|26852.6|26732.6|26859.35|26739.35|26852.6|26732.6|10
1636501470000|2021-11-09 23:44:30|26852.88|26732.88|26851.43|26731.43|26852.88|26732.88|26850.87|26730.87|10
1636501480000|2021-11-09 23:44:40|26851.88|26731.88|26853.87|26733.87|26853.95|26733.95|26851.88|26731.88|10
1636501490000|2021-11-09 23:44:50|26854.29|26734.29|26848.1|26728.1|26854.29|26734.29|26848.1|26728.1|10
1636501500000|2021-11-09 23:45:00|26848.84|26728.84|26845.83|26725.83|26849.11|26729.11|26845.83|26725.83|10
1636501510000|2021-11-09 23:45:10|26845.59|26725.59|26843.15|26723.15|26845.59|26725.59|26843.02|26723.02|9
1636501520000|2021-11-09 23:45:20|26842.32|26722.32|26840.73|26720.73|26842.32|26722.32|26840.73|26720.73|10
1636501530000|2021-11-09 23:45:30|26840.31|26720.31|26838.34|26718.34|26840.31|26720.31|26838.23|26718.23|10
1636501540000|2021-11-09 23:45:40|26838.33|26718.33|26839.32|26719.32|26839.32|26719.32|26836.58|26716.58|8
1636501550000|2021-11-09 23:45:50|26838.86|26718.86|26836.44|26716.44|26839.04|26719.04|26836.44|26716.44|10
1636501560000|2021-11-09 23:46:00|26836.56|26716.56|26834.38|26714.38|26837.04|26717.04|26834.19|26714.19|10
1636501570000|2021-11-09 23:46:10|26835.13|26715.13|26827.49|26707.49|26835.13|26715.13|26827.49|26707.49|10
1636501580000|2021-11-09 23:46:20|26827.53|26707.53|26825.82|26705.82|26827.53|26707.53|26825.31|26705.31|10
1636501590000|2021-11-09 23:46:30|26824.85|26704.85|26821.73|26701.73|26824.9|26704.9|26821.33|26701.33|10
1636501600000|2021-11-09 23:46:40|26820.44|26700.44|26821.71|26701.71|26821.83|26701.83|26820.13|26700.13|10
1636501610000|2021-11-09 23:46:50|26822.24|26702.24|26823.59|26703.59|26823.65|26703.65|26822.24|26702.24|10
1636501620000|2021-11-09 23:47:00|26823.93|26703.93|26824.12|26704.12|26824.12|26704.12|26822.83|26702.83|10
1636501630000|2021-11-09 23:47:10|26823.92|26703.92|26823.27|26703.27|26823.92|26703.92|26822.29|26702.29|10
1636501640000|2021-11-09 23:47:20|26822.08|26702.08|26819.41|26699.41|26822.83|26702.83|26819.41|26699.41|10
1636501650000|2021-11-09 23:47:30|26818.72|26698.72|26811.32|26691.32|26818.72|26698.72|26811.32|26691.32|9
1636501660000|2021-11-09 23:47:40|26810.26|26690.26|26806.63|26686.63|26810.42|26690.42|26806.63|26686.63|10
1636501670000|2021-11-09 23:47:50|26805.56|26685.56|26802.74|26682.74|26805.56|26685.56|26801.42|26681.42|10
1636501680000|2021-11-09 23:48:00|26802.36|26682.36|26798.61|26678.61|26803.24|26683.24|26798.61|26678.61|10
1636501690000|2021-11-09 23:48:10|26798.73|26678.73|26810.53|26690.53|26810.53|26690.53|26797.95|26677.95|10
1636501700000|2021-11-09 23:48:20|26809.98|26689.98|26805.23|26685.23|26811.3|26691.3|26805.23|26685.23|10
1636501710000|2021-11-09 23:48:30|26806.92|26686.92|26806.88|26686.88|26808.76|26688.76|26806.45|26686.45|9
1636501720000|2021-11-09 23:48:40|26807.18|26687.18|26805.95|26685.95|26807.18|26687.18|26805.54|26685.54|10
1636501730000|2021-11-09 23:48:50|26806.43|26686.43|26801.34|26681.34|26807.46|26687.46|26801.28|26681.28|10
1636501740000|2021-11-09 23:49:00|26800.93|26680.93|26798.43|26678.43|26800.93|26680.93|26798.13|26678.13|9
1636501750000|2021-11-09 23:49:10|26799.75|26679.75|26797.53|26677.53|26799.75|26679.75|26796.63|26676.63|9
1636501760000|2021-11-09 23:49:20|26797.77|26677.77|26799.66|26679.66|26801.68|26681.68|26797.77|26677.77|10
1636501770000|2021-11-09 23:49:30|26799.84|26679.84|26796.77|26676.77|26799.84|26679.84|26796.77|26676.77|10
1636501780000|2021-11-09 23:49:40|26796.9|26676.9|26790.26|26670.26|26797.36|26677.36|26790.26|26670.26|10
1636501790000|2021-11-09 23:49:50|26790.58|26670.58|26783.86|26663.86|26791.35|26671.35|26783.86|26663.86|10
1636501800000|2021-11-09 23:50:00|26784.3|26664.3|26772.38|26652.38|26784.3|26664.3|26772.38|26652.38|10
1636501810000|2021-11-09 23:50:10|26768.74|26648.74|26760.74|26640.74|26768.74|26648.74|26757.47|26637.47|10
1636501820000|2021-11-09 23:50:20|26761.6|26641.6|26765.75|26645.75|26769.84|26649.84|26761.6|26641.6|10
1636501830000|2021-11-09 23:50:30|26766|26646|26759.72|26639.72|26766|26646|26759.72|26639.72|9
1636501840000|2021-11-09 23:50:40|26759.3|26639.3|26754.36|26634.36|26759.3|26639.3|26754.36|26634.36|10
1636501850000|2021-11-09 23:50:50|26754.01|26634.01|26752.49|26632.49|26754.01|26634.01|26750.82|26630.82|10
1636501860000|2021-11-09 23:51:00|26753.03|26633.03|26752.77|26632.77|26754.17|26634.17|26752.7|26632.7|10
1636501870000|2021-11-09 23:51:10|26753.09|26633.09|26750.78|26630.78|26753.09|26633.09|26750.39|26630.39|10
1636501880000|2021-11-09 23:51:20|26750.15|26630.15|26748.27|26628.27|26750.15|26630.15|26748.09|26628.09|10
1636501890000|2021-11-09 23:51:30|26749.38|26629.38|26749.31|26629.31|26750.7|26630.7|26749.31|26629.31|10
1636501900000|2021-11-09 23:51:40|26749.72|26629.72|26750.16|26630.16|26751.28|26631.28|26749.56|26629.56|10
1636501910000|2021-11-09 23:51:50|26750.34|26630.34|26750.88|26630.88|26752.58|26632.58|26750.34|26630.34|10
1636501920000|2021-11-09 23:52:00|26751.02|26631.02|26750.38|26630.38|26751.29|26631.29|26750.12|26630.12|10
1636501930000|2021-11-09 23:52:10|26749.89|26629.89|26737.22|26617.22|26749.89|26629.89|26737.22|26617.22|10
1636501940000|2021-11-09 23:52:20|26735.22|26615.22|26736.65|26616.65|26736.65|26616.65|26730.57|26610.57|10
1636501950000|2021-11-09 23:52:30|26737.81|26617.81|26732.73|26612.73|26737.95|26617.95|26731.55|26611.55|10
1636501960000|2021-11-09 23:52:40|26731.46|26611.46|26736.65|26616.65|26736.65|26616.65|26730.41|26610.41|10
1636501970000|2021-11-09 23:52:50|26736.25|26616.25|26737.15|26617.15|26738.27|26618.27|26735.59|26615.59|10
1636501980000|2021-11-09 23:53:00|26739.07|26619.07|26750.3|26630.3|26750.3|26630.3|26739.07|26619.07|10
1636501990000|2021-11-09 23:53:10|26750.5|26630.5|26750.15|26630.15|26752.62|26632.62|26750.11|26630.11|10
1636502000000|2021-11-09 23:53:20|26750.42|26630.42|26747.18|26627.18|26750.9|26630.9|26745.22|26625.22|10
1636502010000|2021-11-09 23:53:30|26747.13|26627.13|26750.6|26630.6|26750.6|26630.6|26746.25|26626.25|10
1636502020000|2021-11-09 23:53:40|26751.24|26631.24|26756.34|26636.34|26756.99|26636.99|26751.24|26631.24|10
1636502030000|2021-11-09 23:53:50|26757.08|26637.08|26755.96|26635.96|26757.87|26637.87|26755.96|26635.96|10
1636502040000|2021-11-09 23:54:00|26755.89|26635.89|26748.33|26628.33|26757.01|26637.01|26748.33|26628.33|10
1636502050000|2021-11-09 23:54:10|26747.99|26627.99|26743.63|26623.63|26747.99|26627.99|26743.63|26623.63|10
1636502060000|2021-11-09 23:54:20|26743.41|26623.41|26749.92|26629.92|26749.92|26629.92|26743.41|26623.41|10
1636502070000|2021-11-09 23:54:30|26750.84|26630.84|26752.74|26632.74|26753.31|26633.31|26750.78|26630.78|10
1636502080000|2021-11-09 23:54:40|26752.69|26632.69|26751.06|26631.06|26752.69|26632.69|26751|26631|10
1636502090000|2021-11-09 23:54:50|26751.87|26631.87|26753.15|26633.15|26753.15|26633.15|26750.76|26630.76|10
1636502100000|2021-11-09 23:55:00|26753.29|26633.29|26755.11|26635.11|26755.68|26635.68|26753.29|26633.29|10
1636502110000|2021-11-09 23:55:10|26755.31|26635.31|26753.12|26633.12|26755.55|26635.55|26753.12|26633.12|10
1636502120000|2021-11-09 23:55:20|26753.1|26633.1|26756.06|26636.06|26756.06|26636.06|26752.34|26632.34|10
1636502130000|2021-11-09 23:55:30|26755.96|26635.96|26767.65|26647.65|26767.65|26647.65|26755.96|26635.96|10
1636502140000|2021-11-09 23:55:40|26769.09|26649.09|26772.99|26652.99|26773.07|26653.07|26769.09|26649.09|10
1636502150000|2021-11-09 23:55:50|26773.94|26653.94|26777.89|26657.89|26778.69|26658.69|26773.94|26653.94|10
1636502160000|2021-11-09 23:56:00|26778.35|26658.35|26787.56|26667.56|26788.09|26668.09|26778.35|26658.35|10
1636502170000|2021-11-09 23:56:10|26787.83|26667.83|26784|26664|26787.83|26667.83|26783.82|26663.82|9
1636502180000|2021-11-09 23:56:20|26783.93|26663.93|26784.03|26664.03|26784.84|26664.84|26783.86|26663.86|10
1636502190000|2021-11-09 23:56:30|26783.49|26663.49|26783.41|26663.41|26784.45|26664.45|26782.8|26662.8|10
1636502200000|2021-11-09 23:56:40|26783.27|26663.27|26782.48|26662.48|26783.66|26663.66|26782.48|26662.48|10
1636502210000|2021-11-09 23:56:50|26782.38|26662.38|26782.98|26662.98|26782.98|26662.98|26781.73|26661.73|10
1636502220000|2021-11-09 23:57:00|26783.07|26663.07|26780.48|26660.48|26783.07|26663.07|26780.48|26660.48|10
1636502230000|2021-11-09 23:57:10|26780.51|26660.51|26778.96|26658.96|26780.55|26660.55|26777.99|26657.99|9
1636502240000|2021-11-09 23:57:20|26778.86|26658.86|26778.08|26658.08|26778.88|26658.88|26777.77|26657.77|10
1636502250000|2021-11-09 23:57:30|26778.34|26658.34|26779.19|26659.19|26779.45|26659.45|26778.11|26658.11|10
1636502260000|2021-11-09 23:57:40|26778.82|26658.82|26779.17|26659.17|26780.66|26660.66|26778.82|26658.82|9
1636502270000|2021-11-09 23:57:50|26779.52|26659.52|26777.49|26657.49|26779.52|26659.52|26777.27|26657.27|10
1636502280000|2021-11-09 23:58:00|26777.51|26657.51|26777.48|26657.48|26778.97|26658.97|26777.48|26657.48|9
1636502290000|2021-11-09 23:58:10|26777.54|26657.54|26777.88|26657.88|26778.97|26658.97|26777.3|26657.3|10
1636502300000|2021-11-09 23:58:20|26778.04|26658.04|26776.48|26656.48|26778.04|26658.04|26776.48|26656.48|10
1636502310000|2021-11-09 23:58:30|26776.32|26656.32|26774.84|26654.84|26776.32|26656.32|26774.04|26654.04|10
1636502320000|2021-11-09 23:58:40|26774.91|26654.91|26773.39|26653.39|26774.91|26654.91|26772.94|26652.94|10
1636502330000|2021-11-09 23:58:50|26773.98|26653.98|26768.32|26648.32|26773.98|26653.98|26768.32|26648.32|10
1636502340000|2021-11-09 23:59:00|26766.39|26646.39|26762.93|26642.93|26766.39|26646.39|26762.93|26642.93|10
1636502350000|2021-11-09 23:59:10|26762.86|26642.86|26758.85|26638.85|26762.86|26642.86|26758.85|26638.85|10
1636502360000|2021-11-09 23:59:20|26758.47|26638.47|26755.66|26635.66|26758.47|26638.47|26754.98|26634.98|10
1636502370000|2021-11-09 23:59:30|26755.35|26635.35|26751.61|26631.61|26755.35|26635.35|26751.61|26631.61|10
1636502380000|2021-11-09 23:59:40|26751.48|26631.48|26752.23|26632.23|26752.32|26632.32|26749.06|26629.06|10
1636502390000|2021-11-09 23:59:50|26752.26|26632.26|26756.34|26636.34|26756.34|26636.34|26752.26|26632.26|10
1636502400000|2021-11-10 00:00:00|26756.14|26636.14|26754.68|26634.68|26756.7|26636.7|26754.68|26634.68|10
1636502410000|2021-11-10 00:00:10|26754.89|26634.89|26756.36|26636.36|26756.36|26636.36|26754.56|26634.56|9
1636502420000|2021-11-10 00:00:20|26756.87|26636.87|26753.95|26633.95|26758.46|26638.46|26753.95|26633.95|10
1636502430000|2021-11-10 00:00:30|26753.97|26633.97|26760.44|26640.44|26760.44|26640.44|26753.85|26633.85|10
1636502440000|2021-11-10 00:00:40|26760.26|26640.26|26760.34|26640.34|26760.55|26640.55|26759.86|26639.86|10
1636502450000|2021-11-10 00:00:50|26760.86|26640.86|26761.6|26641.6|26762.94|26642.94|26760.44|26640.44|10
1636502460000|2021-11-10 00:01:00|26761.26|26641.26|26758.25|26638.25|26761.26|26641.26|26758.25|26638.25|9
1636502470000|2021-11-10 00:01:10|26758.7|26638.7|26766.11|26646.11|26766.11|26646.11|26758.7|26638.7|10
1636502480000|2021-11-10 00:01:20|26767.06|26647.06|26769.62|26649.62|26769.62|26649.62|26767.06|26647.06|10
1636502490000|2021-11-10 00:01:30|26769.92|26649.92|26769.55|26649.55|26770.78|26650.78|26768.87|26648.87|10
1636502500000|2021-11-10 00:01:40|26768.57|26648.57|26771.99|26651.99|26771.99|26651.99|26768.57|26648.57|10
1636502510000|2021-11-10 00:01:50|26771.85|26651.85|26775.44|26655.44|26775.44|26655.44|26771.85|26651.85|10
1636502520000|2021-11-10 00:02:00|26775.38|26655.38|26778.49|26658.49|26779|26659|26775.36|26655.36|10
1636502530000|2021-11-10 00:02:10|26778.54|26658.54|26787.14|26667.14|26787.23|26667.23|26778.54|26658.54|10
1636502540000|2021-11-10 00:02:20|26788.83|26668.83|26789.86|26669.86|26790.33|26670.33|26788.3|26668.3|10
1636502550000|2021-11-10 00:02:30|26789.78|26669.78|26803.3|26683.3|26803.3|26683.3|26789.78|26669.78|10
1636502560000|2021-11-10 00:02:40|26804.5|26684.5|26807.48|26687.48|26807.48|26687.48|26804.5|26684.5|10
1636502570000|2021-11-10 00:02:50|26807.45|26687.45|26807.39|26687.39|26807.7|26687.7|26804.34|26684.34|9
1636502580000|2021-11-10 00:03:00|26808.48|26688.48|26799.28|26679.28|26809.36|26689.36|26799.28|26679.28|10
1636502590000|2021-11-10 00:03:10|26799.81|26679.81|26804.18|26684.18|26804.18|26684.18|26799.34|26679.34|10
1636502600000|2021-11-10 00:03:20|26804.77|26684.77|26805.33|26685.33|26806.12|26686.12|26804.27|26684.27|10
1636502610000|2021-11-10 00:03:30|26803.9|26683.9|26802.91|26682.91|26804.98|26684.98|26802.91|26682.91|10
1636502620000|2021-11-10 00:03:40|26801.72|26681.72|26796.65|26676.65|26801.72|26681.72|26796.65|26676.65|10
1636502630000|2021-11-10 00:03:50|26795.53|26675.53|26795.88|26675.88|26796.25|26676.25|26795.08|26675.08|10
1636502640000|2021-11-10 00:04:00|26795.91|26675.91|26793.37|26673.37|26795.91|26675.91|26793.37|26673.37|10
1636502650000|2021-11-10 00:04:10|26792.74|26672.74|26804.31|26684.31|26804.31|26684.31|26792.68|26672.68|10
1636502660000|2021-11-10 00:04:20|26804.83|26684.83|26807.71|26687.71|26807.74|26687.74|26804.83|26684.83|10
1636502670000|2021-11-10 00:04:30|26809.26|26689.26|26814.63|26694.63|26814.63|26694.63|26809.26|26689.26|10
1636502680000|2021-11-10 00:04:40|26814.17|26694.17|26817.73|26697.73|26817.73|26697.73|26814.17|26694.17|10
1636502690000|2021-11-10 00:04:50|26817.91|26697.91|26816.46|26696.46|26819.88|26699.88|26816.46|26696.46|10
1636502700000|2021-11-10 00:05:00|26816.73|26696.73|26809.08|26689.08|26816.73|26696.73|26809.08|26689.08|10
1636502710000|2021-11-10 00:05:10|26808.81|26688.81|26807.65|26687.65|26809.24|26689.24|26807.65|26687.65|10
1636502720000|2021-11-10 00:05:20|26806.96|26686.96|26802.76|26682.76|26806.96|26686.96|26802.76|26682.76|10
1636502730000|2021-11-10 00:05:30|26803.03|26683.03|26804.79|26684.79|26805.31|26685.31|26803.03|26683.03|10
1636502740000|2021-11-10 00:05:40|26804.64|26684.64|26803.42|26683.42|26804.7|26684.7|26802.88|26682.88|10
1636502750000|2021-11-10 00:05:50|26803.33|26683.33|26803.05|26683.05|26803.33|26683.33|26801.72|26681.72|9
1636502760000|2021-11-10 00:06:00|26802.96|26682.96|26807.15|26687.15|26807.15|26687.15|26801.67|26681.67|10
1636502770000|2021-11-10 00:06:10|26807.8|26687.8|26814.62|26694.62|26814.62|26694.62|26807.8|26687.8|10
1636502780000|2021-11-10 00:06:20|26815.94|26695.94|26825.42|26705.42|26826.86|26706.86|26815.94|26695.94|10
1636502790000|2021-11-10 00:06:30|26825.56|26705.56|26828.71|26708.71|26828.71|26708.71|26825.56|26705.56|10
1636502800000|2021-11-10 00:06:40|26828.84|26708.84|26835.13|26715.13|26835.13|26715.13|26828.84|26708.84|10
1636502810000|2021-11-10 00:06:50|26835.49|26715.49|26838.65|26718.65|26839.78|26719.78|26834.76|26714.76|10
1636502820000|2021-11-10 00:07:00|26838.33|26718.33|26841.67|26721.67|26844.35|26724.35|26838.33|26718.33|10
1636502830000|2021-11-10 00:07:10|26841.44|26721.44|26846.51|26726.51|26846.51|26726.51|26839.91|26719.91|10
1636502840000|2021-11-10 00:07:20|26846.76|26726.76|26850.71|26730.71|26850.71|26730.71|26846.7|26726.7|10
1636502850000|2021-11-10 00:07:30|26851.34|26731.34|26850.59|26730.59|26851.59|26731.59|26848.48|26728.48|10
1636502860000|2021-11-10 00:07:40|26849.35|26729.35|26855.06|26735.06|26855.06|26735.06|26849.35|26729.35|10
1636502870000|2021-11-10 00:07:50|26854.86|26734.86|26850.73|26730.73|26855.07|26735.07|26850.73|26730.73|10
1636502880000|2021-11-10 00:08:00|26849.9|26729.9|26860.6|26740.6|26860.6|26740.6|26849.9|26729.9|10
1636502890000|2021-11-10 00:08:10|26862.48|26742.48|26868.15|26748.15|26868.22|26748.22|26862.48|26742.48|9
1636502900000|2021-11-10 00:08:20|26868.64|26748.64|26865.53|26745.53|26868.73|26748.73|26865.53|26745.53|10
1636502910000|2021-11-10 00:08:30|26866.75|26746.75|26852.89|26732.89|26866.75|26746.75|26852.89|26732.89|9
1636502920000|2021-11-10 00:08:40|26851.11|26731.11|26833.62|26713.62|26851.11|26731.11|26833.62|26713.62|10
1636502930000|2021-11-10 00:08:50|26832.19|26712.19|26823.97|26703.97|26832.47|26712.47|26823.48|26703.48|10
1636502940000|2021-11-10 00:09:00|26823.46|26703.46|26828.48|26708.48|26828.48|26708.48|26822.83|26702.83|10
1636502950000|2021-11-10 00:09:10|26827.64|26707.64|26820.06|26700.06|26828.96|26708.96|26820.06|26700.06|10
1636502960000|2021-11-10 00:09:20|26817.82|26697.82|26806.5|26686.5|26817.82|26697.82|26806.5|26686.5|10
1636502970000|2021-11-10 00:09:30|26805.5|26685.5|26801.35|26681.35|26806.42|26686.42|26801.35|26681.35|10
1636502980000|2021-11-10 00:09:40|26800.69|26680.69|26795.02|26675.02|26800.69|26680.69|26795.02|26675.02|10
1636502990000|2021-11-10 00:09:50|26793.69|26673.69|26788.4|26668.4|26793.69|26673.69|26788.4|26668.4|10
1636503000000|2021-11-10 00:10:00|26788.03|26668.03|26786.21|26666.21|26788.03|26668.03|26786.03|26666.03|10
1636503010000|2021-11-10 00:10:10|26786.72|26666.72|26790.67|26670.67|26790.93|26670.93|26786.37|26666.37|10
1636503020000|2021-11-10 00:10:20|26787.71|26667.71|26777.29|26657.29|26787.71|26667.71|26777.29|26657.29|10
1636503030000|2021-11-10 00:10:30|26776.49|26656.49|26769.98|26649.98|26776.49|26656.49|26769.98|26649.98|10
1636503040000|2021-11-10 00:10:40|26771.75|26651.75|26766.7|26646.7|26771.75|26651.75|26766.7|26646.7|10
1636503050000|2021-11-10 00:10:50|26765.15|26645.15|26758.66|26638.66|26765.15|26645.15|26758.21|26638.21|10
1636503060000|2021-11-10 00:11:00|26757.8|26637.8|26754.41|26634.41|26757.8|26637.8|26753.91|26633.91|10
1636503070000|2021-11-10 00:11:10|26753.93|26633.93|26756.94|26636.94|26757.07|26637.07|26753.93|26633.93|10
1636503080000|2021-11-10 00:11:20|26756.85|26636.85|26752.66|26632.66|26758.77|26638.77|26752.66|26632.66|10
1636503090000|2021-11-10 00:11:30|26750.38|26630.38|26749.02|26629.02|26750.63|26630.63|26747.83|26627.83|10
1636503100000|2021-11-10 00:11:40|26749.9|26629.9|26748.93|26628.93|26750.56|26630.56|26748.93|26628.93|10
1636503110000|2021-11-10 00:11:50|26749.13|26629.13|26740.12|26620.12|26750.25|26630.25|26740.12|26620.12|10
1636503120000|2021-11-10 00:12:00|26737.56|26617.56|26725.69|26605.69|26737.56|26617.56|26725.69|26605.69|10
1636503130000|2021-11-10 00:12:10|26724.74|26604.74|26721.52|26601.52|26725.34|26605.34|26721.52|26601.52|9
1636503140000|2021-11-10 00:12:20|26720.75|26600.75|26714.47|26594.47|26720.75|26600.75|26714.01|26594.01|10
1636503150000|2021-11-10 00:12:30|26713.44|26593.44|26710.71|26590.71|26713.44|26593.44|26710.7|26590.7|10
1636503160000|2021-11-10 00:12:40|26710.98|26590.98|26708.93|26588.93|26710.98|26590.98|26708.68|26588.68|9
1636503170000|2021-11-10 00:12:50|26709.56|26589.56|26707.15|26587.15|26709.56|26589.56|26707.15|26587.15|10
1636503180000|2021-11-10 00:13:00|26705.68|26585.68|26707.04|26587.04|26707.04|26587.04|26704.05|26584.05|8
1636503190000|2021-11-10 00:13:10|26708.16|26588.16|26711.01|26591.01|26711.01|26591.01|26708|26588|10
1636503200000|2021-11-10 00:13:20|26711.34|26591.34|26710.63|26590.63|26713.01|26593.01|26710.63|26590.63|9
1636503210000|2021-11-10 00:13:30|26709.85|26589.85|26711.15|26591.15|26711.74|26591.74|26708.02|26588.02|10
1636503220000|2021-11-10 00:13:40|26711.04|26591.04|26714.96|26594.96|26714.96|26594.96|26709.08|26589.08|10
1636503230000|2021-11-10 00:13:50|26715.82|26595.82|26725.95|26605.95|26725.95|26605.95|26715.82|26595.82|10
1636503240000|2021-11-10 00:14:00|26726.59|26606.59|26727.62|26607.62|26727.62|26607.62|26726.3|26606.3|10
1636503250000|2021-11-10 00:14:10|26728.12|26608.12|26731.06|26611.06|26731.06|26611.06|26728.11|26608.11|10
1636503260000|2021-11-10 00:14:20|26731.31|26611.31|26734.59|26614.59|26734.59|26614.59|26731.22|26611.22|10
1636503270000|2021-11-10 00:14:30|26734.45|26614.45|26746.28|26626.28|26746.28|26626.28|26734.45|26614.45|10
1636503280000|2021-11-10 00:14:40|26748.2|26628.2|26766.1|26646.1|26766.1|26646.1|26748.2|26628.2|10
1636503290000|2021-11-10 00:14:50|26767.39|26647.39|26779.8|26659.8|26779.8|26659.8|26767.31|26647.31|10
1636503300000|2021-11-10 00:15:00|26782.9|26662.9|26784.08|26664.08|26785.78|26665.78|26782.9|26662.9|10
1636503310000|2021-11-10 00:15:10|26782.07|26662.07|26793.83|26673.83|26793.83|26673.83|26781.56|26661.56|10
1636503320000|2021-11-10 00:15:20|26799.75|26679.75|26816.09|26696.09|26816.09|26696.09|26799.75|26679.75|10
1636503330000|2021-11-10 00:15:30|26817.51|26697.51|26820.81|26700.81|26827.42|26707.42|26817.51|26697.51|10
1636503340000|2021-11-10 00:15:40|26816.53|26696.53|26812.67|26692.67|26816.53|26696.53|26811.25|26691.25|10
1636503350000|2021-11-10 00:15:50|26815.61|26695.61|26825.84|26705.84|26825.84|26705.84|26815.37|26695.37|10
1636503360000|2021-11-10 00:16:00|26827.88|26707.88|26827.39|26707.39|26828.73|26708.73|26826.63|26706.63|9
1636503370000|2021-11-10 00:16:10|26826.28|26706.28|26824.04|26704.04|26826.28|26706.28|26822.51|26702.51|10
1636503380000|2021-11-10 00:16:20|26824.98|26704.98|26829.01|26709.01|26829.26|26709.26|26824.94|26704.94|10
1636503390000|2021-11-10 00:16:30|26829.32|26709.32|26832.17|26712.17|26832.17|26712.17|26829.32|26709.32|10
1636503400000|2021-11-10 00:16:40|26833.44|26713.44|26834.16|26714.16|26835.28|26715.28|26833.44|26713.44|10
1636503410000|2021-11-10 00:16:50|26834.2|26714.2|26834.32|26714.32|26836.26|26716.26|26834.2|26714.2|10
1636503420000|2021-11-10 00:17:00|26834.97|26714.97|26837.41|26717.41|26837.95|26717.95|26834.12|26714.12|10
1636503430000|2021-11-10 00:17:10|26837.97|26717.97|26839.26|26719.26|26839.26|26719.26|26836.76|26716.76|10
1636503440000|2021-11-10 00:17:20|26839.12|26719.12|26844.16|26724.16|26844.67|26724.67|26839.12|26719.12|10
1636503450000|2021-11-10 00:17:30|26843.31|26723.31|26837.84|26717.84|26843.31|26723.31|26837.71|26717.71|10
1636503460000|2021-11-10 00:17:40|26837.74|26717.74|26837.96|26717.96|26838.38|26718.38|26836.77|26716.77|10
1636503470000|2021-11-10 00:17:50|26838.32|26718.32|26840.76|26720.76|26840.76|26720.76|26838.32|26718.32|9
1636503480000|2021-11-10 00:18:00|26841.9|26721.9|26846.06|26726.06|26846.06|26726.06|26841.21|26721.21|10
1636503490000|2021-11-10 00:18:10|26847.2|26727.2|26848.01|26728.01|26848.01|26728.01|26844.95|26724.95|10
1636503500000|2021-11-10 00:18:20|26847.94|26727.94|26852.31|26732.31|26853.49|26733.49|26847.94|26727.94|10
1636503510000|2021-11-10 00:18:30|26852.12|26732.12|26854.79|26734.79|26854.79|26734.79|26852.12|26732.12|10
1636503520000|2021-11-10 00:18:40|26855.12|26735.12|26856.44|26736.44|26857.81|26737.81|26854.56|26734.56|10
1636503530000|2021-11-10 00:18:50|26856.5|26736.5|26855.83|26735.83|26857.53|26737.53|26855.51|26735.51|10
1636503540000|2021-11-10 00:19:00|26856.03|26736.03|26858.41|26738.41|26858.56|26738.56|26855.83|26735.83|10
1636503550000|2021-11-10 00:19:10|26857.58|26737.58|26859.59|26739.59|26859.59|26739.59|26857.58|26737.58|10
1636503560000|2021-11-10 00:19:20|26860.61|26740.61|26864.2|26744.2|26864.2|26744.2|26860.5|26740.5|10
1636503570000|2021-11-10 00:19:30|26865.8|26745.8|26867.87|26747.87|26868.02|26748.02|26865.8|26745.8|10
1636503580000|2021-11-10 00:19:40|26869.44|26749.44|26874.08|26754.08|26874.85|26754.85|26869.44|26749.44|10
1636503590000|2021-11-10 00:19:50|26873.78|26753.78|26874.79|26754.79|26874.79|26754.79|26871.79|26751.79|10
1636503600000|2021-11-10 00:20:00|26875.78|26755.78|26874.89|26754.89|26875.78|26755.78|26873.91|26753.91|10
1636503610000|2021-11-10 00:20:10|26875|26755|26873.71|26753.71|26875|26755|26873.71|26753.71|10
1636503620000|2021-11-10 00:20:20|26873.15|26753.15|26873.8|26753.8|26874.37|26754.37|26873.15|26753.15|10
1636503630000|2021-11-10 00:20:30|26873.49|26753.49|26867.92|26747.92|26873.97|26753.97|26867.92|26747.92|10
1636503640000|2021-11-10 00:20:40|26869.02|26749.02|26859.76|26739.76|26869.02|26749.02|26859.76|26739.76|10
1636503650000|2021-11-10 00:20:50|26859.35|26739.35|26852.93|26732.93|26860.09|26740.09|26852.93|26732.93|10
1636503660000|2021-11-10 00:21:00|26853.19|26733.19|26844.58|26724.58|26853.19|26733.19|26844.58|26724.58|10
1636503670000|2021-11-10 00:21:10|26844.09|26724.09|26831.48|26711.48|26844.09|26724.09|26831.48|26711.48|10
1636503680000|2021-11-10 00:21:20|26827.49|26707.49|26820.09|26700.09|26827.49|26707.49|26820.09|26700.09|10
1636503690000|2021-11-10 00:21:30|26820.57|26700.57|26817.18|26697.18|26820.57|26700.57|26815.2|26695.2|10
1636503700000|2021-11-10 00:21:40|26815.04|26695.04|26817.15|26697.15|26817.15|26697.15|26812.92|26692.92|10
1636503710000|2021-11-10 00:21:50|26817.88|26697.88|26818.74|26698.74|26818.74|26698.74|26816.99|26696.99|10
1636503720000|2021-11-10 00:22:00|26820.32|26700.32|26830.47|26710.47|26830.47|26710.47|26820.32|26700.32|10
1636503730000|2021-11-10 00:22:10|26829.71|26709.71|26836.23|26716.23|26836.3|26716.3|26829.71|26709.71|10
1636503740000|2021-11-10 00:22:20|26837.29|26717.29|26839.63|26719.63|26839.63|26719.63|26837.01|26717.01|10
1636503750000|2021-11-10 00:22:30|26840.5|26720.5|26837.84|26717.84|26840.5|26720.5|26837.84|26717.84|10
1636503760000|2021-11-10 00:22:40|26837.56|26717.56|26834.21|26714.21|26837.56|26717.56|26834.21|26714.21|10
1636503770000|2021-11-10 00:22:50|26835.19|26715.19|26832.19|26712.19|26835.19|26715.19|26831.38|26711.38|10
1636503780000|2021-11-10 00:23:00|26832.09|26712.09|26831.44|26711.44|26832.33|26712.33|26831.36|26711.36|10
1636503790000|2021-11-10 00:23:10|26831.95|26711.95|26830.77|26710.77|26831.95|26711.95|26830.02|26710.02|9
1636503800000|2021-11-10 00:23:20|26830.61|26710.61|26829.05|26709.05|26830.61|26710.61|26827.83|26707.83|10
1636503810000|2021-11-10 00:23:30|26829.57|26709.57|26831.4|26711.4|26831.4|26711.4|26829.08|26709.08|10
1636503820000|2021-11-10 00:23:40|26828.8|26708.8|26829.3|26709.3|26829.94|26709.94|26828.8|26708.8|10
1636503830000|2021-11-10 00:23:50|26829.35|26709.35|26825.14|26705.14|26830.43|26710.43|26825.14|26705.14|10
1636503840000|2021-11-10 00:24:00|26824.27|26704.27|26816.32|26696.32|26824.27|26704.27|26816.32|26696.32|10
1636503850000|2021-11-10 00:24:10|26816.16|26696.16|26812.44|26692.44|26816.16|26696.16|26812.44|26692.44|10
1636503860000|2021-11-10 00:24:20|26812.32|26692.32|26818.39|26698.39|26818.39|26698.39|26812.32|26692.32|10
1636503870000|2021-11-10 00:24:30|26819.52|26699.52|26830|26710|26830|26710|26819.52|26699.52|10
1636503880000|2021-11-10 00:24:40|26830.81|26710.81|26829.16|26709.16|26832.69|26712.69|26829.16|26709.16|10
1636503890000|2021-11-10 00:24:50|26828.27|26708.27|26824.99|26704.99|26829.37|26709.37|26824.99|26704.99|10
1636503900000|2021-11-10 00:25:00|26825.44|26705.44|26823.06|26703.06|26825.44|26705.44|26822.45|26702.45|10
1636503910000|2021-11-10 00:25:10|26822.82|26702.82|26830.03|26710.03|26830.03|26710.03|26822.47|26702.47|10
1636503920000|2021-11-10 00:25:20|26830.19|26710.19|26835.68|26715.68|26835.68|26715.68|26830.01|26710.01|9
1636503930000|2021-11-10 00:25:30|26835.76|26715.76|26836.95|26716.95|26837.05|26717.05|26834.75|26714.75|10
1636503940000|2021-11-10 00:25:40|26837.29|26717.29|26840.19|26720.19|26840.19|26720.19|26837.29|26717.29|10
1636503950000|2021-11-10 00:25:50|26840.39|26720.39|26846.57|26726.57|26846.57|26726.57|26840.39|26720.39|10
1636503960000|2021-11-10 00:26:00|26846.33|26726.33|26849.31|26729.31|26849.38|26729.38|26845.95|26725.95|10
1636503970000|2021-11-10 00:26:10|26849.37|26729.37|26851.64|26731.64|26851.65|26731.65|26849.37|26729.37|10
1636503980000|2021-11-10 00:26:20|26852.04|26732.04|26850.94|26730.94|26853.46|26733.46|26850.94|26730.94|10
1636503990000|2021-11-10 00:26:30|26850.89|26730.89|26853.95|26733.95|26853.95|26733.95|26850.89|26730.89|10
1636504000000|2021-11-10 00:26:40|26854.49|26734.49|26856.45|26736.45|26856.93|26736.93|26854.49|26734.49|10
1636504010000|2021-11-10 00:26:50|26856.56|26736.56|26855.97|26735.97|26857.06|26737.06|26855.97|26735.97|10
1636504020000|2021-11-10 00:27:00|26856.07|26736.07|26857.02|26737.02|26859.23|26739.23|26856.07|26736.07|10
1636504030000|2021-11-10 00:27:10|26857.23|26737.23|26858.71|26738.71|26859.79|26739.79|26857.23|26737.23|10
1636504040000|2021-11-10 00:27:20|26858.49|26738.49|26862.8|26742.8|26862.8|26742.8|26858.49|26738.49|10
1636504050000|2021-11-10 00:27:30|26862.57|26742.57|26863.78|26743.78|26863.78|26743.78|26862.02|26742.02|10
1636504060000|2021-11-10 00:27:40|26863.27|26743.27|26862.35|26742.35|26864.48|26744.48|26862.32|26742.32|9
1636504070000|2021-11-10 00:27:50|26862.07|26742.07|26867.23|26747.23|26869.31|26749.31|26862.07|26742.07|10
1636504080000|2021-11-10 00:28:00|26866.15|26746.15|26864.97|26744.97|26866.21|26746.21|26864.01|26744.01|10
1636504090000|2021-11-10 00:28:10|26865.93|26745.93|26879.01|26759.01|26879.01|26759.01|26865.93|26745.93|10
1636504100000|2021-11-10 00:28:20|26880.32|26760.32|26892.56|26772.56|26892.56|26772.56|26880.32|26760.32|10
1636504110000|2021-11-10 00:28:30|26891.98|26771.98|26891.44|26771.44|26892.65|26772.65|26889.46|26769.46|9
1636504120000|2021-11-10 00:28:40|26893.13|26773.13|26896.8|26776.8|26896.84|26776.84|26892.57|26772.57|10
1636504130000|2021-11-10 00:28:50|26897.35|26777.35|26894.47|26774.47|26897.35|26777.35|26894.47|26774.47|10
1636504140000|2021-11-10 00:29:00|26893.78|26773.78|26893.43|26773.43|26893.78|26773.78|26891.74|26771.74|10
1636504150000|2021-11-10 00:29:10|26894.03|26774.03|26891.35|26771.35|26894.03|26774.03|26891.35|26771.35|10
1636504160000|2021-11-10 00:29:20|26891.17|26771.17|26895.04|26775.04|26895.84|26775.84|26891.17|26771.17|10
1636504170000|2021-11-10 00:29:30|26894.86|26774.86|26890.78|26770.78|26895.4|26775.4|26890.78|26770.78|10
1636504180000|2021-11-10 00:29:40|26891.41|26771.41|26892.33|26772.33|26892.64|26772.64|26889.65|26769.65|10
1636504190000|2021-11-10 00:29:50|26893.06|26773.06|26892.98|26772.98|26894.34|26774.34|26892.78|26772.78|10
1636504200000|2021-11-10 00:30:00|26892.95|26772.95|26893.37|26773.37|26894.25|26774.25|26892.17|26772.17|9
1636504210000|2021-11-10 00:30:10|26892.37|26772.37|26884.82|26764.82|26892.37|26772.37|26884.82|26764.82|10
1636504220000|2021-11-10 00:30:20|26884.42|26764.42|26880.79|26760.79|26884.91|26764.91|26880.79|26760.79|10
1636504230000|2021-11-10 00:30:30|26877.43|26757.43|26870.75|26750.75|26877.43|26757.43|26870.75|26750.75|10
1636504240000|2021-11-10 00:30:40|26870.88|26750.88|26875.77|26755.77|26875.77|26755.77|26870.44|26750.44|10
1636504250000|2021-11-10 00:30:50|26874.53|26754.53|26882.47|26762.47|26882.47|26762.47|26874.53|26754.53|10
1636504260000|2021-11-10 00:31:00|26883.42|26763.42|26891.36|26771.36|26891.76|26771.76|26883.42|26763.42|10
1636504270000|2021-11-10 00:31:10|26892.52|26772.52|26896.4|26776.4|26896.4|26776.4|26892.41|26772.41|10
1636504280000|2021-11-10 00:31:20|26897.08|26777.08|26902.68|26782.68|26902.73|26782.73|26897.08|26777.08|10
1636504290000|2021-11-10 00:31:30|26902.32|26782.32|26908.8|26788.8|26908.8|26788.8|26902.32|26782.32|10
1636504300000|2021-11-10 00:31:40|26909.51|26789.51|26914.25|26794.25|26914.25|26794.25|26907.29|26787.29|10
1636504310000|2021-11-10 00:31:50|26915.82|26795.82|26911.66|26791.66|26915.97|26795.97|26911.66|26791.66|10
1636504320000|2021-11-10 00:32:00|26910.33|26790.33|26909.2|26789.2|26911.8|26791.8|26909.2|26789.2|10
1636504330000|2021-11-10 00:32:10|26907.93|26787.93|26905.71|26785.71|26908.14|26788.14|26905.71|26785.71|10
1636504340000|2021-11-10 00:32:20|26905.19|26785.19|26901.71|26781.71|26905.19|26785.19|26901.71|26781.71|10
1636504350000|2021-11-10 00:32:30|26901.83|26781.83|26907.6|26787.6|26907.78|26787.78|26901.83|26781.83|9
1636504360000|2021-11-10 00:32:40|26909.22|26789.22|26914.96|26794.96|26914.96|26794.96|26908.14|26788.14|10
1636504370000|2021-11-10 00:32:50|26916.43|26796.43|26917.25|26797.25|26919.86|26799.86|26914.99|26794.99|10
1636504380000|2021-11-10 00:33:00|26917.78|26797.78|26911.73|26791.73|26917.78|26797.78|26911.16|26791.16|10
1636504390000|2021-11-10 00:33:10|26911.26|26791.26|26909.04|26789.04|26911.9|26791.9|26908.85|26788.85|10
1636504400000|2021-11-10 00:33:20|26905.88|26785.88|26898.61|26778.61|26905.88|26785.88|26898.61|26778.61|10
1636504410000|2021-11-10 00:33:30|26896.49|26776.49|26895.19|26775.19|26896.95|26776.95|26895.16|26775.16|10
1636504420000|2021-11-10 00:33:40|26895.04|26775.04|26897.53|26777.53|26897.58|26777.58|26894.68|26774.68|10
1636504430000|2021-11-10 00:33:50|26896.8|26776.8|26889.26|26769.26|26896.8|26776.8|26889.26|26769.26|10
1636504440000|2021-11-10 00:34:00|26889.43|26769.43|26888.77|26768.77|26889.54|26769.54|26888.45|26768.45|10
1636504450000|2021-11-10 00:34:10|26889.19|26769.19|26896.57|26776.57|26896.57|26776.57|26889.19|26769.19|10
1636504460000|2021-11-10 00:34:20|26897.53|26777.53|26898.46|26778.46|26900.16|26780.16|26897.53|26777.53|10
1636504470000|2021-11-10 00:34:30|26898.44|26778.44|26900.97|26780.97|26900.98|26780.98|26898.44|26778.44|10
1636504480000|2021-11-10 00:34:40|26900.72|26780.72|26901.42|26781.42|26903.42|26783.42|26900.72|26780.72|10
1636504490000|2021-11-10 00:34:50|26901.05|26781.05|26896.74|26776.74|26901.52|26781.52|26896.74|26776.74|10
1636504500000|2021-11-10 00:35:00|26895.64|26775.64|26890.49|26770.49|26895.64|26775.64|26890|26770|10
1636504510000|2021-11-10 00:35:10|26890.25|26770.25|26887.23|26767.23|26890.32|26770.32|26887.23|26767.23|10
1636504520000|2021-11-10 00:35:20|26885.55|26765.55|26878.87|26758.87|26885.55|26765.55|26878.87|26758.87|10
1636504530000|2021-11-10 00:35:30|26878.1|26758.1|26878.54|26758.54|26880.38|26760.38|26878.1|26758.1|10
1636504540000|2021-11-10 00:35:40|26877.99|26757.99|26872.03|26752.03|26877.99|26757.99|26872.03|26752.03|10
1636504550000|2021-11-10 00:35:50|26869.16|26749.16|26867.79|26747.79|26869.16|26749.16|26867.79|26747.79|10
1636504560000|2021-11-10 00:36:00|26866.91|26746.91|26861.02|26741.02|26866.91|26746.91|26860.26|26740.26|10
1636504570000|2021-11-10 00:36:10|26859.7|26739.7|26867.14|26747.14|26867.42|26747.42|26859.7|26739.7|10
1636504580000|2021-11-10 00:36:20|26868.31|26748.31|26864.27|26744.27|26875.07|26755.07|26864.27|26744.27|10
1636504590000|2021-11-10 00:36:30|26863.28|26743.28|26859.28|26739.28|26863.28|26743.28|26859.28|26739.28|9
1636504600000|2021-11-10 00:36:40|26858.22|26738.22|26847.53|26727.53|26858.22|26738.22|26846.88|26726.88|10
1636504610000|2021-11-10 00:36:50|26843.29|26723.29|26837.8|26717.8|26843.29|26723.29|26837.61|26717.61|10
1636504620000|2021-11-10 00:37:00|26837.06|26717.06|26831.29|26711.29|26837.06|26717.06|26831.08|26711.08|10
1636504630000|2021-11-10 00:37:10|26830.68|26710.68|26824.68|26704.68|26830.68|26710.68|26824.68|26704.68|10
1636504640000|2021-11-10 00:37:20|26823.54|26703.54|26819.04|26699.04|26823.54|26703.54|26819.04|26699.04|10
1636504650000|2021-11-10 00:37:30|26815.29|26695.29|26802.05|26682.05|26815.29|26695.29|26801.71|26681.71|10
1636504660000|2021-11-10 00:37:40|26799.7|26679.7|26801.46|26681.46|26803.75|26683.75|26799.62|26679.62|10
1636504670000|2021-11-10 00:37:50|26798.72|26678.72|26790.98|26670.98|26798.72|26678.72|26790.98|26670.98|10
1636504680000|2021-11-10 00:38:00|26790.33|26670.33|26791.97|26671.97|26791.97|26671.97|26790.2|26670.2|10
1636504690000|2021-11-10 00:38:10|26792.06|26672.06|26797.78|26677.78|26797.78|26677.78|26792.06|26672.06|10
1636504700000|2021-11-10 00:38:20|26798.37|26678.37|26802.63|26682.63|26803.39|26683.39|26798.37|26678.37|10
1636504710000|2021-11-10 00:38:30|26800.75|26680.75|26790.54|26670.54|26801.21|26681.21|26790.54|26670.54|10
1636504720000|2021-11-10 00:38:40|26788.98|26668.98|26785.2|26665.2|26788.98|26668.98|26785.08|26665.08|10
1636504730000|2021-11-10 00:38:50|26784.51|26664.51|26782.73|26662.73|26784.7|26664.7|26782.73|26662.73|10
1636504740000|2021-11-10 00:39:00|26781.84|26661.84|26779.29|26659.29|26782.47|26662.47|26779.07|26659.07|10
1636504750000|2021-11-10 00:39:10|26779.27|26659.27|26774.46|26654.46|26779.27|26659.27|26774.46|26654.46|10
1636504760000|2021-11-10 00:39:20|26773.66|26653.66|26768.76|26648.76|26773.66|26653.66|26768.76|26648.76|10
1636504770000|2021-11-10 00:39:30|26768.88|26648.88|26769.69|26649.69|26770.55|26650.55|26768.88|26648.88|10
1636504780000|2021-11-10 00:39:40|26769.89|26649.89|26765.85|26645.85|26770.38|26650.38|26765.69|26645.69|10
1636504790000|2021-11-10 00:39:50|26766.49|26646.49|26760.89|26640.89|26766.49|26646.49|26760.89|26640.89|10
1636504800000|2021-11-10 00:40:00|26759.91|26639.91|26754.54|26634.54|26759.91|26639.91|26754.52|26634.52|10
1636504810000|2021-11-10 00:40:10|26754.46|26634.46|26758.8|26638.8|26758.8|26638.8|26753.86|26633.86|10
1636504820000|2021-11-10 00:40:20|26761.03|26641.03|26761.01|26641.01|26764.08|26644.08|26760.98|26640.98|10
1636504830000|2021-11-10 00:40:30|26762.09|26642.09|26763.09|26643.09|26764.2|26644.2|26761.89|26641.89|10
1636504840000|2021-11-10 00:40:40|26763.4|26643.4|26758.83|26638.83|26763.4|26643.4|26758.83|26638.83|10
1636504850000|2021-11-10 00:40:50|26758.94|26638.94|26763.26|26643.26|26763.26|26643.26|26758.05|26638.05|10
1636504860000|2021-11-10 00:41:00|26763.11|26643.11|26764.16|26644.16|26764.16|26644.16|26762.73|26642.73|10
1636504870000|2021-11-10 00:41:10|26763.71|26643.71|26761.32|26641.32|26763.71|26643.71|26761.2|26641.2|10
1636504880000|2021-11-10 00:41:20|26761.8|26641.8|26759.84|26639.84|26762.12|26642.12|26759.84|26639.84|10
1636504890000|2021-11-10 00:41:30|26759.42|26639.42|26753.75|26633.75|26759.42|26639.42|26753.75|26633.75|10
1636504900000|2021-11-10 00:41:40|26754.28|26634.28|26755.95|26635.95|26756.87|26636.87|26753.79|26633.79|10
1636504910000|2021-11-10 00:41:50|26755.61|26635.61|26748.2|26628.2|26755.61|26635.61|26748.2|26628.2|10
1636504920000|2021-11-10 00:42:00|26746.57|26626.57|26746.79|26626.79|26746.79|26626.79|26743.41|26623.41|10
1636504930000|2021-11-10 00:42:10|26746.63|26626.63|26743.84|26623.84|26746.63|26626.63|26742.35|26622.35|10
1636504940000|2021-11-10 00:42:20|26743.83|26623.83|26742.23|26622.23|26743.83|26623.83|26741.37|26621.37|10
1636504950000|2021-11-10 00:42:30|26742.1|26622.1|26720.25|26600.25|26742.1|26622.1|26720.25|26600.25|10
1636504960000|2021-11-10 00:42:40|26719.47|26599.47|26721.07|26601.07|26722.15|26602.15|26719.47|26599.47|9
1636504970000|2021-11-10 00:42:50|26722.19|26602.19|26721.96|26601.96|26722.19|26602.19|26720.95|26600.95|10
1636504980000|2021-11-10 00:43:00|26722.35|26602.35|26724.23|26604.23|26725.23|26605.23|26721.78|26601.78|10
1636504990000|2021-11-10 00:43:10|26725.03|26605.03|26725.79|26605.79|26726.1|26606.1|26724.86|26604.86|10
1636505000000|2021-11-10 00:43:20|26726.02|26606.02|26724.67|26604.67|26726.02|26606.02|26723.31|26603.31|10
1636505010000|2021-11-10 00:43:30|26722.94|26602.94|26717.93|26597.93|26722.98|26602.98|26717.93|26597.93|10
1636505020000|2021-11-10 00:43:40|26715.75|26595.75|26710.48|26590.48|26715.75|26595.75|26710.37|26590.37|10
1636505030000|2021-11-10 00:43:50|26710.69|26590.69|26708.56|26588.56|26710.69|26590.69|26708.56|26588.56|10
1636505040000|2021-11-10 00:44:00|26708.54|26588.54|26707.27|26587.27|26708.84|26588.84|26707.05|26587.05|10
1636505050000|2021-11-10 00:44:10|26707.4|26587.4|26707.35|26587.35|26709.27|26589.27|26707.35|26587.35|10
1636505060000|2021-11-10 00:44:20|26707.71|26587.71|26707.34|26587.34|26708.01|26588.01|26706.93|26586.93|10
1636505070000|2021-11-10 00:44:30|26705.97|26585.97|26701.07|26581.07|26705.97|26585.97|26701.07|26581.07|10
1636505080000|2021-11-10 00:44:40|26701.13|26581.13|26700.71|26580.71|26701.13|26581.13|26699.31|26579.31|10
1636505090000|2021-11-10 00:44:50|26699.38|26579.38|26691.31|26571.31|26700.4|26580.4|26691.31|26571.31|10
1636505100000|2021-11-10 00:45:00|26690.65|26570.65|26685.15|26565.15|26690.77|26570.77|26685.15|26565.15|10
1636505110000|2021-11-10 00:45:10|26685|26565|26678.92|26558.92|26685|26565|26678.92|26558.92|10
1636505120000|2021-11-10 00:45:20|26678.75|26558.75|26660.71|26540.71|26679.35|26559.35|26659.72|26539.72|10
1636505130000|2021-11-10 00:45:30|26657|26537|26651.28|26531.28|26657|26537|26651.28|26531.28|10
1636505140000|2021-11-10 00:45:40|26651.07|26531.07|26647.58|26527.58|26651.07|26531.07|26647.58|26527.58|10
1636505150000|2021-11-10 00:45:50|26647.25|26527.25|26652.9|26532.9|26653.73|26533.73|26647.25|26527.25|10
1636505160000|2021-11-10 00:46:00|26651.99|26531.99|26654.04|26534.04|26654.04|26534.04|26651.82|26531.82|10
1636505170000|2021-11-10 00:46:10|26653.9|26533.9|26655.6|26535.6|26655.6|26535.6|26653.9|26533.9|10
1636505180000|2021-11-10 00:46:20|26655.51|26535.51|26652.15|26532.15|26655.51|26535.51|26651.69|26531.69|10
1636505190000|2021-11-10 00:46:30|26648.89|26528.89|26646.76|26526.76|26648.89|26528.89|26646.32|26526.32|10
1636505200000|2021-11-10 00:46:40|26648.81|26528.81|26654.39|26534.39|26654.73|26534.73|26648.81|26528.81|10
1636505210000|2021-11-10 00:46:50|26653.68|26533.68|26651.49|26531.49|26653.89|26533.89|26651.49|26531.49|10
1636505220000|2021-11-10 00:47:00|26650.26|26530.26|26645.36|26525.36|26650.26|26530.26|26645.36|26525.36|10
1636505230000|2021-11-10 00:47:10|26645.28|26525.28|26647.13|26527.13|26647.13|26527.13|26642.35|26522.35|10
1636505240000|2021-11-10 00:47:20|26648.12|26528.12|26646.05|26526.05|26649.29|26529.29|26646.05|26526.05|10
1636505250000|2021-11-10 00:47:30|26645.3|26525.3|26638.78|26518.78|26645.3|26525.3|26638.78|26518.78|10
1636505260000|2021-11-10 00:47:40|26638.38|26518.38|26637.56|26517.56|26639.15|26519.15|26637.56|26517.56|10
1636505270000|2021-11-10 00:47:50|26636.39|26516.39|26633.9|26513.9|26636.39|26516.39|26632.67|26512.67|10
1636505280000|2021-11-10 00:48:00|26633.19|26513.19|26637.24|26517.24|26638.81|26518.81|26633.19|26513.19|10
1636505290000|2021-11-10 00:48:10|26635.29|26515.29|26637.53|26517.53|26637.53|26517.53|26634.89|26514.89|10
1636505300000|2021-11-10 00:48:20|26638.35|26518.35|26641.27|26521.27|26641.3|26521.3|26638.35|26518.35|9
1636505310000|2021-11-10 00:48:30|26641.11|26521.11|26634.74|26514.74|26642.06|26522.06|26634.74|26514.74|10
1636505320000|2021-11-10 00:48:40|26633.94|26513.94|26625.72|26505.72|26633.94|26513.94|26625.72|26505.72|10
1636505330000|2021-11-10 00:48:50|26624.78|26504.78|26606.87|26486.87|26624.78|26504.78|26606.87|26486.87|10
1636505340000|2021-11-10 00:49:00|26606.62|26486.62|26596.45|26476.45|26606.62|26486.62|26596.45|26476.45|10
1636505350000|2021-11-10 00:49:10|26594.22|26474.22|26591.81|26471.81|26594.22|26474.22|26591.46|26471.46|10
1636505360000|2021-11-10 00:49:20|26592.94|26472.94|26603.17|26483.17|26603.17|26483.17|26592.94|26472.94|10
1636505370000|2021-11-10 00:49:30|26603.09|26483.09|26608.16|26488.16|26608.28|26488.28|26603.09|26483.09|10
1636505380000|2021-11-10 00:49:40|26607.58|26487.58|26610.2|26490.2|26610.36|26490.36|26606.98|26486.98|10
1636505390000|2021-11-10 00:49:50|26610.58|26490.58|26610.3|26490.3|26611.08|26491.08|26608|26488|10
1636505400000|2021-11-10 00:50:00|26611.05|26491.05|26612.73|26492.73|26612.73|26492.73|26611.05|26491.05|9
1636505410000|2021-11-10 00:50:10|26613.45|26493.45|26621.03|26501.03|26621.03|26501.03|26613.45|26493.45|10
1636505420000|2021-11-10 00:50:20|26622.2|26502.2|26625.48|26505.48|26625.92|26505.92|26622.2|26502.2|10
1636505430000|2021-11-10 00:50:30|26625.56|26505.56|26629.09|26509.09|26629.72|26509.72|26624.93|26504.93|10
1636505440000|2021-11-10 00:50:40|26631.93|26511.93|26628.88|26508.88|26632.17|26512.17|26628.88|26508.88|10
1636505450000|2021-11-10 00:50:50|26628.64|26508.64|26617.83|26497.83|26628.64|26508.64|26616.27|26496.27|10
1636505460000|2021-11-10 00:51:00|26617.34|26497.34|26617.55|26497.55|26618.19|26498.19|26616.21|26496.21|10
1636505470000|2021-11-10 00:51:10|26618.12|26498.12|26618.57|26498.57|26618.95|26498.95|26618.12|26498.12|10
1636505480000|2021-11-10 00:51:20|26618.48|26498.48|26619.39|26499.39|26619.39|26499.39|26617.46|26497.46|10
1636505490000|2021-11-10 00:51:30|26619.43|26499.43|26618.37|26498.37|26620.5|26500.5|26617.62|26497.62|10
1636505500000|2021-11-10 00:51:40|26618.08|26498.08|26618.71|26498.71|26618.71|26498.71|26617.65|26497.65|10
1636505510000|2021-11-10 00:51:50|26618.88|26498.88|26619.79|26499.79|26620.37|26500.37|26618.88|26498.88|10
1636505520000|2021-11-10 00:52:00|26619.73|26499.73|26618.24|26498.24|26619.73|26499.73|26615.64|26495.64|10
1636505530000|2021-11-10 00:52:10|26619.4|26499.4|26620.8|26500.8|26620.95|26500.95|26619.1|26499.1|9
1636505540000|2021-11-10 00:52:20|26621.91|26501.91|26628.35|26508.35|26628.35|26508.35|26621.35|26501.35|10
1636505550000|2021-11-10 00:52:30|26628.52|26508.52|26644.78|26524.78|26644.78|26524.78|26628.52|26508.52|10
1636505560000|2021-11-10 00:52:40|26649.37|26529.37|26656.75|26536.75|26656.8|26536.8|26649.37|26529.37|10
1636505570000|2021-11-10 00:52:50|26657.6|26537.6|26663.33|26543.33|26663.33|26543.33|26657.6|26537.6|10
1636505580000|2021-11-10 00:53:00|26663.7|26543.7|26667.13|26547.13|26667.13|26547.13|26663.7|26543.7|10
1636505590000|2021-11-10 00:53:10|26667.34|26547.34|26668.75|26548.75|26670.09|26550.09|26667.15|26547.15|10
1636505600000|2021-11-10 00:53:20|26669.12|26549.12|26674.99|26554.99|26674.99|26554.99|26669.12|26549.12|10
1636505610000|2021-11-10 00:53:30|26673.66|26553.66|26679.42|26559.42|26679.42|26559.42|26673.66|26553.66|10
1636505620000|2021-11-10 00:53:40|26679.19|26559.19|26679.68|26559.68|26680.1|26560.1|26679.19|26559.19|10
1636505630000|2021-11-10 00:53:50|26680.44|26560.44|26679.53|26559.53|26680.44|26560.44|26678.11|26558.11|10
1636505640000|2021-11-10 00:54:00|26683.42|26563.42|26686.35|26566.35|26686.35|26566.35|26682.92|26562.92|10
1636505650000|2021-11-10 00:54:10|26686.32|26566.32|26686.13|26566.13|26686.32|26566.32|26684.39|26564.39|10
1636505660000|2021-11-10 00:54:20|26687.05|26567.05|26693.8|26573.8|26694|26574|26687|26567|10
1636505670000|2021-11-10 00:54:30|26694.77|26574.77|26702.64|26582.64|26702.64|26582.64|26694.77|26574.77|10
1636505680000|2021-11-10 00:54:40|26703.4|26583.4|26705.05|26585.05|26705.75|26585.75|26703.4|26583.4|10
1636505690000|2021-11-10 00:54:50|26706.23|26586.23|26706.92|26586.92|26708.43|26588.43|26705.61|26585.61|10
1636505700000|2021-11-10 00:55:00|26707.88|26587.88|26708.49|26588.49|26708.87|26588.87|26707.04|26587.04|10
1636505710000|2021-11-10 00:55:10|26708.54|26588.54|26711.59|26591.59|26712.16|26592.16|26708.54|26588.54|10
1636505720000|2021-11-10 00:55:20|26708.93|26588.93|26713.03|26593.03|26713.03|26593.03|26708.93|26588.93|10
1636505730000|2021-11-10 00:55:30|26713.53|26593.53|26722.94|26602.94|26722.94|26602.94|26713.53|26593.53|10
1636505740000|2021-11-10 00:55:40|26723.2|26603.2|26723.5|26603.5|26724|26604|26722.99|26602.99|10
1636505750000|2021-11-10 00:55:50|26723.69|26603.69|26726.42|26606.42|26726.42|26606.42|26723.69|26603.69|10
1636505760000|2021-11-10 00:56:00|26726.29|26606.29|26722.01|26602.01|26726.29|26606.29|26722.01|26602.01|9
1636505770000|2021-11-10 00:56:10|26721.19|26601.19|26715|26595|26721.19|26601.19|26714.9|26594.9|10
1636505780000|2021-11-10 00:56:20|26714.45|26594.45|26701.64|26581.64|26714.45|26594.45|26701.64|26581.64|10
1636505790000|2021-11-10 00:56:30|26701.39|26581.39|26690.5|26570.5|26701.39|26581.39|26689.45|26569.45|10
1636505800000|2021-11-10 00:56:40|26691.01|26571.01|26689.3|26569.3|26691.01|26571.01|26688.75|26568.75|10
1636505810000|2021-11-10 00:56:50|26688.21|26568.21|26689.16|26569.16|26689.25|26569.25|26687.74|26567.74|10
1636505820000|2021-11-10 00:57:00|26689.89|26569.89|26698.98|26578.98|26698.98|26578.98|26689.89|26569.89|10
1636505830000|2021-11-10 00:57:10|26699.75|26579.75|26703.31|26583.31|26703.31|26583.31|26699.07|26579.07|10
1636505840000|2021-11-10 00:57:20|26701.39|26581.39|26701.18|26581.18|26701.9|26581.9|26701.1|26581.1|9
1636505850000|2021-11-10 00:57:30|26701.65|26581.65|26702.32|26582.32|26702.32|26582.32|26700.74|26580.74|10
1636505860000|2021-11-10 00:57:40|26701.97|26581.97|26702.06|26582.06|26702.1|26582.1|26700.81|26580.81|10
1636505870000|2021-11-10 00:57:50|26702.22|26582.22|26696.97|26576.97|26702.22|26582.22|26696.97|26576.97|10
1636505880000|2021-11-10 00:58:00|26697.3|26577.3|26695.04|26575.04|26697.3|26577.3|26695.04|26575.04|9
1636505890000|2021-11-10 00:58:10|26694.3|26574.3|26697.32|26577.32|26697.32|26577.32|26693.66|26573.66|10
1636505900000|2021-11-10 00:58:20|26698.5|26578.5|26702.72|26582.72|26702.72|26582.72|26698.5|26578.5|10
1636505910000|2021-11-10 00:58:30|26702.59|26582.59|26703.53|26583.53|26703.65|26583.65|26702.59|26582.59|9
1636505920000|2021-11-10 00:58:40|26703.97|26583.97|26701.23|26581.23|26704.42|26584.42|26701.23|26581.23|10
1636505930000|2021-11-10 00:58:50|26700.74|26580.74|26700.56|26580.56|26700.74|26580.74|26698.63|26578.63|10
1636505940000|2021-11-10 00:59:00|26700.9|26580.9|26699.47|26579.47|26700.9|26580.9|26699.41|26579.41|10
1636505950000|2021-11-10 00:59:10|26699.81|26579.81|26695.96|26575.96|26700.15|26580.15|26695.96|26575.96|10
1636505960000|2021-11-10 00:59:20|26696.04|26576.04|26695.19|26575.19|26696.34|26576.34|26695.17|26575.17|10
1636505970000|2021-11-10 00:59:30|26695.28|26575.28|26691.37|26571.37|26695.34|26575.34|26691.37|26571.37|10
1636505980000|2021-11-10 00:59:40|26691.8|26571.8|26692.51|26572.51|26692.51|26572.51|26690.53|26570.53|8
1636505990000|2021-11-10 00:59:50|26692.32|26572.32|26690.25|26570.25|26692.78|26572.78|26690.25|26570.25|9
1636506000000|2021-11-10 01:00:00|26690.6|26570.6|26683.63|26563.63|26690.6|26570.6|26683.63|26563.63|10
1636506010000|2021-11-10 01:00:10|26683.01|26563.01|26680.06|26560.06|26683.01|26563.01|26680.06|26560.06|9
1636506020000|2021-11-10 01:00:20|26679.05|26559.05|26676.71|26556.71|26679.18|26559.18|26676.68|26556.68|10
1636506030000|2021-11-10 01:00:30|26676.77|26556.77|26674.52|26554.52|26676.77|26556.77|26674.25|26554.25|10
1636506040000|2021-11-10 01:00:40|26674.65|26554.65|26667.49|26547.49|26674.65|26554.65|26667.01|26547.01|9
1636506050000|2021-11-10 01:00:50|26667.58|26547.58|26666.66|26546.66|26667.58|26547.58|26665.71|26545.71|10
1636506060000|2021-11-10 01:01:00|26666.64|26546.64|26662.77|26542.77|26666.64|26546.64|26662.77|26542.77|10
1636506070000|2021-11-10 01:01:10|26662.43|26542.43|26652.87|26532.87|26662.43|26542.43|26652.87|26532.87|10
1636506080000|2021-11-10 01:01:20|26650.88|26530.88|26647.98|26527.98|26650.88|26530.88|26647.98|26527.98|10
1636506090000|2021-11-10 01:01:30|26649.3|26529.3|26645.26|26525.26|26649.3|26529.3|26645.26|26525.26|10
1636506100000|2021-11-10 01:01:40|26644.83|26524.83|26645.94|26525.94|26647.84|26527.84|26643.8|26523.8|10
1636506110000|2021-11-10 01:01:50|26646.17|26526.17|26643.27|26523.27|26646.17|26526.17|26643.27|26523.27|10
1636506120000|2021-11-10 01:02:00|26643.78|26523.78|26645.25|26525.25|26645.25|26525.25|26642.74|26522.74|10
1636506130000|2021-11-10 01:02:10|26645.74|26525.74|26648.1|26528.1|26648.1|26528.1|26645.38|26525.38|10
1636506140000|2021-11-10 01:02:20|26647.02|26527.02|26644.56|26524.56|26647.35|26527.35|26644.42|26524.42|10
1636506150000|2021-11-10 01:02:30|26644.18|26524.18|26644.16|26524.16|26644.86|26524.86|26643.42|26523.42|10
1636506160000|2021-11-10 01:02:40|26644.19|26524.19|26644.55|26524.55|26645.35|26525.35|26643.86|26523.86|10
1636506170000|2021-11-10 01:02:50|26645.02|26525.02|26645.23|26525.23|26645.94|26525.94|26644.88|26524.88|10
1636506180000|2021-11-10 01:03:00|26644.46|26524.46|26643.96|26523.96|26644.59|26524.59|26643.48|26523.48|10
1636506190000|2021-11-10 01:03:10|26644.12|26524.12|26642.73|26522.73|26644.72|26524.72|26642.73|26522.73|10
1636506200000|2021-11-10 01:03:20|26642.57|26522.57|26640.08|26520.08|26642.57|26522.57|26639.59|26519.59|10
1636506210000|2021-11-10 01:03:30|26641.04|26521.04|26638.13|26518.13|26641.04|26521.04|26638.13|26518.13|8
1636506220000|2021-11-10 01:03:40|26638.29|26518.29|26636.58|26516.58|26638.29|26518.29|26634.93|26514.93|9
1636506230000|2021-11-10 01:03:50|26638.3|26518.3|26638.03|26518.03|26639.62|26519.62|26638.03|26518.03|9
1636506240000|2021-11-10 01:04:00|26638.96|26518.96|26638.21|26518.21|26638.96|26518.96|26637.26|26517.26|10
1636506250000|2021-11-10 01:04:10|26638.1|26518.1|26639.07|26519.07|26639.07|26519.07|26637.4|26517.4|9
1636506260000|2021-11-10 01:04:20|26639.12|26519.12|26638.24|26518.24|26639.12|26519.12|26637.09|26517.09|10
1636506270000|2021-11-10 01:04:30|26637.87|26517.87|26638.73|26518.73|26638.89|26518.89|26637.48|26517.48|10
1636506280000|2021-11-10 01:04:40|26638.63|26518.63|26643.6|26523.6|26643.6|26523.6|26638.63|26518.63|8
1636506290000|2021-11-10 01:04:50|26643.68|26523.68|26648.97|26528.97|26648.97|26528.97|26643.68|26523.68|9
1636506300000|2021-11-10 01:05:00|26648.65|26528.65|26653.29|26533.29|26653.29|26533.29|26648.15|26528.15|10
1636506310000|2021-11-10 01:05:10|26654.45|26534.45|26656.27|26536.27|26656.87|26536.87|26653.96|26533.96|10
1636506320000|2021-11-10 01:05:20|26656.35|26536.35|26656.78|26536.78|26656.85|26536.85|26655.6|26535.6|9
1636506330000|2021-11-10 01:05:30|26656.77|26536.77|26657.03|26537.03|26658.25|26538.25|26656.55|26536.55|10
1636506340000|2021-11-10 01:05:40|26657.71|26537.71|26656.33|26536.33|26658.53|26538.53|26655.91|26535.91|10
1636506350000|2021-11-10 01:05:50|26655.91|26535.91|26655.83|26535.83|26657.6|26537.6|26655.43|26535.43|10
1636506360000|2021-11-10 01:06:00|26657.39|26537.39|26657.38|26537.38|26657.85|26537.85|26655.61|26535.61|10
1636506370000|2021-11-10 01:06:10|26657.7|26537.7|26665.21|26545.21|26665.21|26545.21|26657.7|26537.7|10
1636506380000|2021-11-10 01:06:20|26666.07|26546.07|26670.43|26550.43|26670.43|26550.43|26666.07|26546.07|9
1636506390000|2021-11-10 01:06:30|26670.6|26550.6|26673.49|26553.49|26673.49|26553.49|26670.6|26550.6|9
1636506400000|2021-11-10 01:06:40|26674.72|26554.72|26683.86|26563.86|26683.86|26563.86|26674.72|26554.72|10
1636506410000|2021-11-10 01:06:50|26683.45|26563.45|26695.5|26575.5|26695.5|26575.5|26683.45|26563.45|10
1636506420000|2021-11-10 01:07:00|26695.6|26575.6|26707.03|26587.03|26707.25|26587.25|26695.6|26575.6|10
1636506430000|2021-11-10 01:07:10|26708.48|26588.48|26718.78|26598.78|26718.78|26598.78|26707.56|26587.56|10
1636506440000|2021-11-10 01:07:20|26717.28|26597.28|26714.35|26594.35|26717.28|26597.28|26713.59|26593.59|10
1636506450000|2021-11-10 01:07:30|26713.92|26593.92|26712.1|26592.1|26713.92|26593.92|26710.36|26590.36|10
1636506460000|2021-11-10 01:07:40|26710.92|26590.92|26710.54|26590.54|26711.98|26591.98|26709.49|26589.49|9
1636506470000|2021-11-10 01:07:50|26711.62|26591.62|26713.18|26593.18|26713.69|26593.69|26711.62|26591.62|9
1636506480000|2021-11-10 01:08:00|26713.71|26593.71|26714.96|26594.96|26714.96|26594.96|26713.71|26593.71|10
1636506490000|2021-11-10 01:08:10|26715.35|26595.35|26717.53|26597.53|26717.53|26597.53|26715.21|26595.21|9
1636506500000|2021-11-10 01:08:20|26716.74|26596.74|26720.15|26600.15|26720.15|26600.15|26716.74|26596.74|10
1636506510000|2021-11-10 01:08:30|26719.04|26599.04|26723.35|26603.35|26724.66|26604.66|26719.04|26599.04|10
1636506520000|2021-11-10 01:08:40|26726.02|26606.02|26730.37|26610.37|26730.37|26610.37|26725.82|26605.82|10
1636506530000|2021-11-10 01:08:50|26732.41|26612.41|26733.46|26613.46|26733.46|26613.46|26731.54|26611.54|10
1636506540000|2021-11-10 01:09:00|26732.62|26612.62|26733.87|26613.87|26734.91|26614.91|26732.62|26612.62|10
1636506550000|2021-11-10 01:09:10|26736.76|26616.76|26745.71|26625.71|26745.71|26625.71|26736.76|26616.76|10
1636506560000|2021-11-10 01:09:20|26745.87|26625.87|26746.89|26626.89|26749.34|26629.34|26745.87|26625.87|10
1636506570000|2021-11-10 01:09:30|26746.96|26626.96|26749.57|26629.57|26749.81|26629.81|26746.96|26626.96|10
1636506580000|2021-11-10 01:09:40|26753.07|26633.07|26754.87|26634.87|26755.39|26635.39|26753.07|26633.07|10
1636506590000|2021-11-10 01:09:50|26756.89|26636.89|26758.75|26638.75|26759.46|26639.46|26756.89|26636.89|10
1636506600000|2021-11-10 01:10:00|26758.01|26638.01|26751.44|26631.44|26758.01|26638.01|26751.44|26631.44|10
1636506610000|2021-11-10 01:10:10|26751|26631|26753.36|26633.36|26753.66|26633.66|26751|26631|10
1636506620000|2021-11-10 01:10:20|26753.54|26633.54|26759.19|26639.19|26759.19|26639.19|26753.54|26633.54|10
1636506630000|2021-11-10 01:10:30|26759.12|26639.12|26763.12|26643.12|26763.22|26643.22|26759.12|26639.12|10
1636506640000|2021-11-10 01:10:40|26762.71|26642.71|26767.07|26647.07|26767.07|26647.07|26762.54|26642.54|10
1636506650000|2021-11-10 01:10:50|26767.24|26647.24|26771.67|26651.67|26771.78|26651.78|26766.44|26646.44|10
1636506660000|2021-11-10 01:11:00|26772.05|26652.05|26773.05|26653.05|26773.05|26653.05|26770.88|26650.88|10
1636506670000|2021-11-10 01:11:10|26772.84|26652.84|26771.76|26651.76|26772.84|26652.84|26771|26651|10
1636506680000|2021-11-10 01:11:20|26772.58|26652.58|26777.47|26657.47|26777.47|26657.47|26772.58|26652.58|10
1636506690000|2021-11-10 01:11:30|26777.29|26657.29|26777.19|26657.19|26777.29|26657.29|26776.43|26656.43|10
1636506700000|2021-11-10 01:11:40|26776.97|26656.97|26778.45|26658.45|26778.73|26658.73|26776.97|26656.97|9
1636506710000|2021-11-10 01:11:50|26778.98|26658.98|26779.77|26659.77|26780.93|26660.93|26778.98|26658.98|10
1636506720000|2021-11-10 01:12:00|26779.55|26659.55|26779.62|26659.62|26780.16|26660.16|26778.15|26658.15|10
1636506730000|2021-11-10 01:12:10|26779.68|26659.68|26775.51|26655.51|26779.68|26659.68|26775.25|26655.25|10
1636506740000|2021-11-10 01:12:20|26775.4|26655.4|26770.21|26650.21|26775.42|26655.42|26770.21|26650.21|10
1636506750000|2021-11-10 01:12:30|26769.96|26649.96|26765.61|26645.61|26769.96|26649.96|26765.61|26645.61|9
1636506760000|2021-11-10 01:12:40|26765.35|26645.35|26767.05|26647.05|26767.05|26647.05|26764.3|26644.3|10
1636506770000|2021-11-10 01:12:50|26766.9|26646.9|26766.31|26646.31|26766.9|26646.9|26765.77|26645.77|9
1636506780000|2021-11-10 01:13:00|26766.39|26646.39|26763.73|26643.73|26766.39|26646.39|26763.73|26643.73|10
1636506790000|2021-11-10 01:13:10|26763.53|26643.53|26768.73|26648.73|26768.73|26648.73|26763.53|26643.53|10
1636506800000|2021-11-10 01:13:20|26769.72|26649.72|26770.98|26650.98|26770.98|26650.98|26769.72|26649.72|9
1636506810000|2021-11-10 01:13:30|26770.84|26650.84|26769.66|26649.66|26770.84|26650.84|26768.76|26648.76|10
1636506820000|2021-11-10 01:13:40|26769.9|26649.9|26768.98|26648.98|26769.9|26649.9|26768.46|26648.46|9
1636506830000|2021-11-10 01:13:50|26769.88|26649.88|26771.49|26651.49|26771.59|26651.59|26769.88|26649.88|10
1636506840000|2021-11-10 01:14:00|26771.55|26651.55|26771.45|26651.45|26771.86|26651.86|26770.35|26650.35|9
1636506850000|2021-11-10 01:14:10|26771.53|26651.53|26773.48|26653.48|26773.48|26653.48|26771.53|26651.53|9
1636506860000|2021-11-10 01:14:20|26773.44|26653.44|26778.91|26658.91|26778.91|26658.91|26773.44|26653.44|10
1636506870000|2021-11-10 01:14:30|26778.18|26658.18|26776.78|26656.78|26778.72|26658.72|26776.78|26656.78|10
1636506880000|2021-11-10 01:14:40|26776.51|26656.51|26775.5|26655.5|26777.46|26657.46|26775.5|26655.5|9
1636506890000|2021-11-10 01:14:50|26775.68|26655.68|26774.86|26654.86|26775.68|26655.68|26774.62|26654.62|9
1636506900000|2021-11-10 01:15:00|26775.59|26655.59|26771.69|26651.69|26775.59|26655.59|26771.69|26651.69|10
1636506910000|2021-11-10 01:15:10|26772.06|26652.06|26771.19|26651.19|26772.06|26652.06|26770.61|26650.61|10
1636506920000|2021-11-10 01:15:20|26770.89|26650.89|26770.36|26650.36|26770.89|26650.89|26769.33|26649.33|9
1636506930000|2021-11-10 01:15:30|26770.17|26650.17|26770.37|26650.37|26770.43|26650.43|26769.82|26649.82|9
1636506940000|2021-11-10 01:15:40|26770.35|26650.35|26772.78|26652.78|26772.78|26652.78|26770.35|26650.35|10
1636506950000|2021-11-10 01:15:50|26771.3|26651.3|26774.61|26654.61|26774.61|26654.61|26771.3|26651.3|10
1636506960000|2021-11-10 01:16:00|26774.69|26654.69|26775.98|26655.98|26776.43|26656.43|26774.69|26654.69|9
1636506970000|2021-11-10 01:16:10|26775.81|26655.81|26775.76|26655.76|26775.96|26655.96|26774.69|26654.69|9
1636506980000|2021-11-10 01:16:20|26776.48|26656.48|26773.32|26653.32|26776.48|26656.48|26773.3|26653.3|10
1636506990000|2021-11-10 01:16:30|26773.39|26653.39|26767.01|26647.01|26773.42|26653.42|26767.01|26647.01|10
1636507000000|2021-11-10 01:16:40|26766.81|26646.81|26758.78|26638.78|26767.07|26647.07|26758.78|26638.78|10
1636507010000|2021-11-10 01:16:50|26758.64|26638.64|26754.02|26634.02|26758.96|26638.96|26754.02|26634.02|10
1636507020000|2021-11-10 01:17:00|26753.54|26633.54|26746.9|26626.9|26753.54|26633.54|26746.9|26626.9|10
1636507030000|2021-11-10 01:17:10|26746.47|26626.47|26741.59|26621.59|26746.47|26626.47|26741.59|26621.59|10
1636507040000|2021-11-10 01:17:20|26741.18|26621.18|26740.19|26620.19|26741.46|26621.46|26740.19|26620.19|8
1636507050000|2021-11-10 01:17:30|26740.18|26620.18|26738.3|26618.3|26740.18|26620.18|26737.45|26617.45|10
1636507060000|2021-11-10 01:17:40|26738.69|26618.69|26742.18|26622.18|26742.18|26622.18|26738.69|26618.69|10
1636507070000|2021-11-10 01:17:50|26741.91|26621.91|26743.6|26623.6|26743.83|26623.83|26741.91|26621.91|10
1636507080000|2021-11-10 01:18:00|26743.76|26623.76|26744.49|26624.49|26744.96|26624.96|26743.76|26623.76|10
1636507090000|2021-11-10 01:18:10|26744.77|26624.77|26745.69|26625.69|26746.5|26626.5|26744.77|26624.77|8
1636507100000|2021-11-10 01:18:20|26745.8|26625.8|26742.05|26622.05|26745.8|26625.8|26742.05|26622.05|10
1636507110000|2021-11-10 01:18:30|26742.48|26622.48|26741.37|26621.37|26742.48|26622.48|26740.34|26620.34|10
1636507120000|2021-11-10 01:18:40|26741.65|26621.65|26741.24|26621.24|26742.34|26622.34|26740.21|26620.21|10
1636507130000|2021-11-10 01:18:50|26740.65|26620.65|26744.36|26624.36|26744.36|26624.36|26740.65|26620.65|10
1636507140000|2021-11-10 01:19:00|26743.91|26623.91|26743.66|26623.66|26744.18|26624.18|26742.52|26622.52|10
1636507150000|2021-11-10 01:19:10|26743.57|26623.57|26742.85|26622.85|26743.57|26623.57|26741.87|26621.87|9
1636507160000|2021-11-10 01:19:20|26741.8|26621.8|26739.87|26619.87|26741.8|26621.8|26739.31|26619.31|10
1636507170000|2021-11-10 01:19:30|26739.35|26619.35|26738.56|26618.56|26740.58|26620.58|26738.46|26618.46|10
1636507180000|2021-11-10 01:19:40|26739.03|26619.03|26738.8|26618.8|26739.44|26619.44|26738.48|26618.48|10
1636507190000|2021-11-10 01:19:50|26739.25|26619.25|26742.87|26622.87|26742.87|26622.87|26739.25|26619.25|9
1636507200000|2021-11-10 01:20:00|26743.38|26623.38|26743.95|26623.95|26743.95|26623.95|26743.18|26623.18|9
1636507210000|2021-11-10 01:20:10|26744.91|26624.91|26747.53|26627.53|26747.53|26627.53|26744.7|26624.7|9
1636507220000|2021-11-10 01:20:20|26747.73|26627.73|26750.18|26630.18|26750.21|26630.21|26747.41|26627.41|10
1636507230000|2021-11-10 01:20:30|26749.89|26629.89|26750.17|26630.17|26750.17|26630.17|26749.59|26629.59|10
1636507240000|2021-11-10 01:20:40|26750.62|26630.62|26750.89|26630.89|26751.04|26631.04|26750.15|26630.15|10
1636507250000|2021-11-10 01:20:50|26750.72|26630.72|26747.07|26627.07|26750.72|26630.72|26746.52|26626.52|10
1636507260000|2021-11-10 01:21:00|26747.54|26627.54|26745.57|26625.57|26747.54|26627.54|26745.57|26625.57|10
1636507270000|2021-11-10 01:21:10|26745.43|26625.43|26745.59|26625.59|26745.75|26625.75|26745|26625|9
1636507280000|2021-11-10 01:21:20|26745.54|26625.54|26744.83|26624.83|26745.67|26625.67|26744.61|26624.61|10
1636507290000|2021-11-10 01:21:30|26744.97|26624.97|26746.29|26626.29|26746.5|26626.5|26744.97|26624.97|10
1636507300000|2021-11-10 01:21:40|26746.64|26626.64|26745.73|26625.73|26747.14|26627.14|26744.65|26624.65|10
1636507310000|2021-11-10 01:21:50|26745.01|26625.01|26744|26624|26745.01|26625.01|26744|26624|10
1636507320000|2021-11-10 01:22:00|26743.59|26623.59|26739.44|26619.44|26743.72|26623.72|26739.44|26619.44|10
1636507330000|2021-11-10 01:22:10|26739.49|26619.49|26739.72|26619.72|26740.61|26620.61|26739.08|26619.08|10
1636507340000|2021-11-10 01:22:20|26739.84|26619.84|26738.09|26618.09|26739.84|26619.84|26737.54|26617.54|9
1636507350000|2021-11-10 01:22:30|26737.68|26617.68|26735.96|26615.96|26737.68|26617.68|26735.78|26615.78|10
1636507360000|2021-11-10 01:22:40|26735.86|26615.86|26734.51|26614.51|26735.86|26615.86|26733.93|26613.93|8
1636507370000|2021-11-10 01:22:50|26733.58|26613.58|26734.44|26614.44|26735.13|26615.13|26732.9|26612.9|10
1636507380000|2021-11-10 01:23:00|26734.41|26614.41|26733.36|26613.36|26734.56|26614.56|26733.36|26613.36|10
1636507390000|2021-11-10 01:23:10|26732.38|26612.38|26731.38|26611.38|26732.38|26612.38|26731.09|26611.09|9
1636507400000|2021-11-10 01:23:20|26732.61|26612.61|26728.28|26608.28|26732.61|26612.61|26727.46|26607.46|10
1636507410000|2021-11-10 01:23:30|26728.36|26608.36|26728.83|26608.83|26729.75|26609.75|26728.05|26608.05|10
1636507420000|2021-11-10 01:23:40|26728.33|26608.33|26730.11|26610.11|26730.26|26610.26|26728.22|26608.22|9
1636507430000|2021-11-10 01:23:50|26730.16|26610.16|26728.93|26608.93|26730.2|26610.2|26728.82|26608.82|9
1636507440000|2021-11-10 01:24:00|26728.83|26608.83|26726.97|26606.97|26728.83|26608.83|26726.11|26606.11|9
1636507450000|2021-11-10 01:24:10|26726.92|26606.92|26720.89|26600.89|26727.27|26607.27|26720.89|26600.89|10
1636507460000|2021-11-10 01:24:20|26719.68|26599.68|26718.11|26598.11|26720.44|26600.44|26717.76|26597.76|9
1636507470000|2021-11-10 01:24:30|26718.15|26598.15|26713.97|26593.97|26718.15|26598.15|26713.97|26593.97|10
1636507480000|2021-11-10 01:24:40|26714.06|26594.06|26716.5|26596.5|26716.65|26596.65|26714.06|26594.06|10
1636507490000|2021-11-10 01:24:50|26715.89|26595.89|26717.78|26597.78|26717.78|26597.78|26715.67|26595.67|10
1636507500000|2021-11-10 01:25:00|26718.75|26598.75|26713.75|26593.75|26718.75|26598.75|26713.75|26593.75|10
1636507510000|2021-11-10 01:25:10|26712.29|26592.29|26709.23|26589.23|26712.29|26592.29|26708.36|26588.36|9
1636507520000|2021-11-10 01:25:20|26710.02|26590.02|26707.24|26587.24|26710.02|26590.02|26707.24|26587.24|10
1636507530000|2021-11-10 01:25:30|26706.26|26586.26|26706.55|26586.55|26707.34|26587.34|26706.26|26586.26|10
1636507540000|2021-11-10 01:25:40|26705.54|26585.54|26708.53|26588.53|26708.55|26588.55|26705.54|26585.54|10
1636507550000|2021-11-10 01:25:50|26708.62|26588.62|26709.06|26589.06|26710.71|26590.71|26708.62|26588.62|10
1636507560000|2021-11-10 01:26:00|26709.35|26589.35|26711.44|26591.44|26711.83|26591.83|26709.15|26589.15|10
1636507570000|2021-11-10 01:26:10|26712.31|26592.31|26711.7|26591.7|26712.31|26592.31|26709.7|26589.7|10
1636507580000|2021-11-10 01:26:20|26713.22|26593.22|26710.32|26590.32|26713.22|26593.22|26710.07|26590.07|9
1636507590000|2021-11-10 01:26:30|26710.1|26590.1|26709.69|26589.69|26710.1|26590.1|26709.01|26589.01|10
1636507600000|2021-11-10 01:26:40|26710.05|26590.05|26711.51|26591.51|26711.51|26591.51|26709.83|26589.83|10
1636507610000|2021-11-10 01:26:50|26711.98|26591.98|26713.26|26593.26|26713.26|26593.26|26711.52|26591.52|10
1636507620000|2021-11-10 01:27:00|26713.38|26593.38|26713.5|26593.5|26713.97|26593.97|26712.97|26592.97|9
1636507630000|2021-11-10 01:27:10|26712.06|26592.06|26710.5|26590.5|26713.51|26593.51|26710.5|26590.5|10
1636507640000|2021-11-10 01:27:20|26709.66|26589.66|26706.99|26586.99|26709.66|26589.66|26706.99|26586.99|9
1636507650000|2021-11-10 01:27:30|26707.59|26587.59|26703.96|26583.96|26707.59|26587.59|26703.96|26583.96|10
1636507660000|2021-11-10 01:27:40|26703.72|26583.72|26697.89|26577.89|26703.72|26583.72|26697.89|26577.89|10
1636507670000|2021-11-10 01:27:50|26697.78|26577.78|26695.22|26575.22|26697.78|26577.78|26695.22|26575.22|10
1636507680000|2021-11-10 01:28:00|26695.2|26575.2|26699.01|26579.01|26699.01|26579.01|26694.7|26574.7|10
1636507690000|2021-11-10 01:28:10|26700.33|26580.33|26700.88|26580.88|26700.88|26580.88|26699.59|26579.59|10
1636507700000|2021-11-10 01:28:20|26699.83|26579.83|26698.89|26578.89|26699.83|26579.83|26698.32|26578.32|10
1636507710000|2021-11-10 01:28:30|26699.32|26579.32|26701.22|26581.22|26701.22|26581.22|26698.98|26578.98|10
1636507720000|2021-11-10 01:28:40|26700.74|26580.74|26700.9|26580.9|26700.9|26580.9|26699.23|26579.23|10
1636507730000|2021-11-10 01:28:50|26700.26|26580.26|26703.57|26583.57|26703.57|26583.57|26700.1|26580.1|10
1636507740000|2021-11-10 01:29:00|26703.2|26583.2|26707.71|26587.71|26707.71|26587.71|26703.2|26583.2|10
1636507750000|2021-11-10 01:29:10|26707.87|26587.87|26707.34|26587.34|26707.99|26587.99|26706.61|26586.61|10
1636507760000|2021-11-10 01:29:20|26707.42|26587.42|26717.69|26597.69|26717.69|26597.69|26707.42|26587.42|10
1636507770000|2021-11-10 01:29:30|26718.52|26598.52|26727.54|26607.54|26727.54|26607.54|26718.41|26598.41|10
1636507780000|2021-11-10 01:29:40|26729.83|26609.83|26732.5|26612.5|26733.22|26613.22|26729.83|26609.83|10
1636507790000|2021-11-10 01:29:50|26732.51|26612.51|26731.89|26611.89|26732.51|26612.51|26731.29|26611.29|9
1636507800000|2021-11-10 01:30:00|26733.69|26613.69|26735.46|26615.46|26735.46|26615.46|26732.25|26612.25|8
1636507810000|2021-11-10 01:30:10|26735.41|26615.41|26736.64|26616.64|26736.71|26616.71|26734.82|26614.82|10
1636507820000|2021-11-10 01:30:20|26737.41|26617.41|26746.45|26626.45|26746.45|26626.45|26737.41|26617.41|10
1636507830000|2021-11-10 01:30:30|26748.09|26628.09|26744.32|26624.32|26749.11|26629.11|26744.32|26624.32|10
1636507840000|2021-11-10 01:30:40|26742.75|26622.75|26735.63|26615.63|26742.75|26622.75|26735.63|26615.63|10
1636507850000|2021-11-10 01:30:50|26736.51|26616.51|26727.57|26607.57|26736.51|26616.51|26727.57|26607.57|9
1636507860000|2021-11-10 01:31:00|26729.32|26609.32|26728.13|26608.13|26731.09|26611.09|26728.13|26608.13|10
1636507870000|2021-11-10 01:31:10|26726.49|26606.49|26719.23|26599.23|26727.41|26607.41|26719.23|26599.23|10
1636507880000|2021-11-10 01:31:20|26716.42|26596.42|26714.54|26594.54|26718.85|26598.85|26714.54|26594.54|10
1636507890000|2021-11-10 01:31:30|26713.87|26593.87|26714.95|26594.95|26714.95|26594.95|26713.25|26593.25|10
1636507900000|2021-11-10 01:31:40|26715.1|26595.1|26710.91|26590.91|26715.41|26595.41|26710.91|26590.91|10
1636507910000|2021-11-10 01:31:50|26711.08|26591.08|26704.86|26584.86|26711.08|26591.08|26702.2|26582.2|10
1636507920000|2021-11-10 01:32:00|26705.56|26585.56|26700.62|26580.62|26705.56|26585.56|26700.54|26580.54|10
1636507930000|2021-11-10 01:32:10|26701.06|26581.06|26701.65|26581.65|26701.65|26581.65|26699.76|26579.76|10
1636507940000|2021-11-10 01:32:20|26702.9|26582.9|26695.6|26575.6|26702.9|26582.9|26695.6|26575.6|10
1636507950000|2021-11-10 01:32:30|26694.99|26574.99|26692.6|26572.6|26695.34|26575.34|26692.03|26572.03|10
1636507960000|2021-11-10 01:32:40|26692.45|26572.45|26691.51|26571.51|26693.28|26573.28|26691.51|26571.51|10
1636507970000|2021-11-10 01:32:50|26691.29|26571.29|26692.55|26572.55|26693.01|26573.01|26691.29|26571.29|10
1636507980000|2021-11-10 01:33:00|26692.19|26572.19|26692.1|26572.1|26692.19|26572.19|26689.45|26569.45|9
1636507990000|2021-11-10 01:33:10|26692.19|26572.19|26690.69|26570.69|26693.26|26573.26|26690.69|26570.69|10
1636508000000|2021-11-10 01:33:20|26690.12|26570.12|26693.97|26573.97|26693.97|26573.97|26690.12|26570.12|9
1636508010000|2021-11-10 01:33:30|26694.77|26574.77|26700.45|26580.45|26700.45|26580.45|26694.77|26574.77|10
1636508020000|2021-11-10 01:33:40|26702.6|26582.6|26708.6|26588.6|26708.6|26588.6|26702.55|26582.55|10
1636508030000|2021-11-10 01:33:50|26711.87|26591.87|26714.61|26594.61|26715.37|26595.37|26711.22|26591.22|10
1636508040000|2021-11-10 01:34:00|26714.64|26594.64|26714.36|26594.36|26715.16|26595.16|26713.72|26593.72|10
1636508050000|2021-11-10 01:34:10|26714.17|26594.17|26713.46|26593.46|26714.83|26594.83|26713.46|26593.46|10
1636508060000|2021-11-10 01:34:20|26713.22|26593.22|26715.61|26595.61|26715.73|26595.73|26713.22|26593.22|9
1636508070000|2021-11-10 01:34:30|26715.94|26595.94|26718.26|26598.26|26718.26|26598.26|26715.81|26595.81|10
1636508080000|2021-11-10 01:34:40|26718.21|26598.21|26718.64|26598.64|26718.93|26598.93|26717.92|26597.92|10
1636508090000|2021-11-10 01:34:50|26719.89|26599.89|26723.88|26603.88|26724.15|26604.15|26719.89|26599.89|10
1636508100000|2021-11-10 01:35:00|26724.79|26604.79|26728.93|26608.93|26728.93|26608.93|26724.39|26604.39|10
1636508110000|2021-11-10 01:35:10|26726.97|26606.97|26730.23|26610.23|26730.23|26610.23|26726.88|26606.88|10
1636508120000|2021-11-10 01:35:20|26729.58|26609.58|26726.62|26606.62|26729.68|26609.68|26726.62|26606.62|9
1636508130000|2021-11-10 01:35:30|26726.63|26606.63|26732.36|26612.36|26732.36|26612.36|26726.63|26606.63|10
1636508140000|2021-11-10 01:35:40|26732.91|26612.91|26735.16|26615.16|26735.98|26615.98|26732.91|26612.91|10
1636508150000|2021-11-10 01:35:50|26736.57|26616.57|26739.2|26619.2|26739.57|26619.57|26736.57|26616.57|10
1636508160000|2021-11-10 01:36:00|26738.1|26618.1|26738.64|26618.64|26739.12|26619.12|26738.05|26618.05|9
1636508170000|2021-11-10 01:36:10|26739.55|26619.55|26742.08|26622.08|26742.16|26622.16|26739.36|26619.36|10
1636508180000|2021-11-10 01:36:20|26742.44|26622.44|26742.59|26622.59|26742.71|26622.71|26741.99|26621.99|10
1636508190000|2021-11-10 01:36:30|26742.67|26622.67|26743.53|26623.53|26743.53|26623.53|26741.61|26621.61|10
1636508200000|2021-11-10 01:36:40|26744.19|26624.19|26747.34|26627.34|26747.4|26627.4|26744.19|26624.19|10
1636508210000|2021-11-10 01:36:50|26746.61|26626.61|26746.75|26626.75|26748.38|26628.38|26746.57|26626.57|10
1636508220000|2021-11-10 01:37:00|26746.65|26626.65|26751.42|26631.42|26751.42|26631.42|26746.65|26626.65|9
1636508230000|2021-11-10 01:37:10|26751.93|26631.93|26752.22|26632.22|26752.6|26632.6|26751.93|26631.93|10
1636508240000|2021-11-10 01:37:20|26752.46|26632.46|26752.77|26632.77|26756.08|26636.08|26752.46|26632.46|10
1636508250000|2021-11-10 01:37:30|26752.52|26632.52|26754.03|26634.03|26754.91|26634.91|26752.48|26632.48|9
1636508260000|2021-11-10 01:37:40|26754.63|26634.63|26756.85|26636.85|26756.97|26636.97|26754.34|26634.34|10
1636508270000|2021-11-10 01:37:50|26756.38|26636.38|26758.79|26638.79|26758.79|26638.79|26756.38|26636.38|10
1636508280000|2021-11-10 01:38:00|26759.04|26639.04|26761.37|26641.37|26761.37|26641.37|26759.01|26639.01|10
1636508290000|2021-11-10 01:38:10|26761.09|26641.09|26763.7|26643.7|26764.14|26644.14|26760.64|26640.64|10
1636508300000|2021-11-10 01:38:20|26763.35|26643.35|26764.14|26644.14|26764.18|26644.18|26763.17|26643.17|10
1636508310000|2021-11-10 01:38:30|26763.81|26643.81|26764.39|26644.39|26764.54|26644.54|26761.81|26641.81|10
1636508320000|2021-11-10 01:38:40|26764.88|26644.88|26771.9|26651.9|26771.9|26651.9|26764.54|26644.54|10
1636508330000|2021-11-10 01:38:50|26771.62|26651.62|26772.24|26652.24|26772.5|26652.5|26771.03|26651.03|10
1636508340000|2021-11-10 01:39:00|26772.63|26652.63|26771.45|26651.45|26773.09|26653.09|26771.45|26651.45|10
1636508350000|2021-11-10 01:39:10|26771.83|26651.83|26773.62|26653.62|26773.79|26653.79|26771.21|26651.21|10
1636508360000|2021-11-10 01:39:20|26774.5|26654.5|26777.99|26657.99|26778.37|26658.37|26774.37|26654.37|10
1636508370000|2021-11-10 01:39:30|26777.79|26657.79|26773.18|26653.18|26777.79|26657.79|26773.18|26653.18|10
1636508380000|2021-11-10 01:39:40|26772.92|26652.92|26774.56|26654.56|26774.56|26654.56|26772.28|26652.28|10
1636508390000|2021-11-10 01:39:50|26774.5|26654.5|26776.81|26656.81|26776.95|26656.95|26774.09|26654.09|10
1636508400000|2021-11-10 01:40:00|26776.59|26656.59|26773.35|26653.35|26776.59|26656.59|26772.99|26652.99|9
1636508410000|2021-11-10 01:40:10|26773.18|26653.18|26772|26652|26773.18|26653.18|26772|26652|10
1636508420000|2021-11-10 01:40:20|26771.69|26651.69|26768.01|26648.01|26771.73|26651.73|26768.01|26648.01|10
1636508430000|2021-11-10 01:40:30|26767.47|26647.47|26764.82|26644.82|26767.47|26647.47|26762.85|26642.85|10
1636508440000|2021-11-10 01:40:40|26765.4|26645.4|26765.64|26645.64|26765.96|26645.96|26764.7|26644.7|10
1636508450000|2021-11-10 01:40:50|26765.67|26645.67|26763.67|26643.67|26765.67|26645.67|26762.27|26642.27|10
1636508460000|2021-11-10 01:41:00|26763.84|26643.84|26762.93|26642.93|26764.19|26644.19|26762.55|26642.55|10
1636508470000|2021-11-10 01:41:10|26762.98|26642.98|26761.73|26641.73|26763.43|26643.43|26761.39|26641.39|9
1636508480000|2021-11-10 01:41:20|26761.32|26641.32|26757.29|26637.29|26761.32|26641.32|26757.29|26637.29|10
1636508490000|2021-11-10 01:41:30|26757.23|26637.23|26757.2|26637.2|26757.9|26637.9|26757.05|26637.05|10
1636508500000|2021-11-10 01:41:40|26756.94|26636.94|26760.17|26640.17|26760.17|26640.17|26756.53|26636.53|10
1636508510000|2021-11-10 01:41:50|26759.01|26639.01|26763.52|26643.52|26763.52|26643.52|26758.86|26638.86|10
1636508520000|2021-11-10 01:42:00|26764.1|26644.1|26764.52|26644.52|26766.78|26646.78|26764.1|26644.1|10
1636508530000|2021-11-10 01:42:10|26763.95|26643.95|26762.52|26642.52|26763.95|26643.95|26762.38|26642.38|9
1636508540000|2021-11-10 01:42:20|26763.14|26643.14|26762.96|26642.96|26765.83|26645.83|26762.96|26642.96|10
1636508550000|2021-11-10 01:42:30|26762.51|26642.51|26762.88|26642.88|26763.45|26643.45|26760.39|26640.39|10
1636508560000|2021-11-10 01:42:40|26762.63|26642.63|26764.59|26644.59|26765.98|26645.98|26762.63|26642.63|9
1636508570000|2021-11-10 01:42:50|26763.34|26643.34|26762.23|26642.23|26763.51|26643.51|26762.23|26642.23|8
1636508580000|2021-11-10 01:43:00|26761.88|26641.88|26760.69|26640.69|26763.06|26643.06|26760.69|26640.69|10
1636508590000|2021-11-10 01:43:10|26760.75|26640.75|26763.88|26643.88|26763.88|26643.88|26760.75|26640.75|10
1636508600000|2021-11-10 01:43:20|26763.41|26643.41|26763.13|26643.13|26764.11|26644.11|26762.7|26642.7|10
1636508610000|2021-11-10 01:43:30|26762.8|26642.8|26763.33|26643.33|26763.33|26643.33|26762.22|26642.22|10
1636508620000|2021-11-10 01:43:40|26763.04|26643.04|26764.36|26644.36|26764.84|26644.84|26762.97|26642.97|10
1636508630000|2021-11-10 01:43:50|26764.12|26644.12|26764.84|26644.84|26765.12|26645.12|26763.74|26643.74|10
1636508640000|2021-11-10 01:44:00|26765.82|26645.82|26765.17|26645.17|26765.82|26645.82|26765.02|26645.02|9
1636508650000|2021-11-10 01:44:10|26765.09|26645.09|26763.92|26643.92|26765.31|26645.31|26763.92|26643.92|10
1636508660000|2021-11-10 01:44:20|26763.69|26643.69|26761.53|26641.53|26763.69|26643.69|26761.34|26641.34|10
1636508670000|2021-11-10 01:44:30|26760.53|26640.53|26757.38|26637.38|26761.61|26641.61|26757.21|26637.21|10
1636508680000|2021-11-10 01:44:40|26756.7|26636.7|26757.84|26637.84|26757.84|26637.84|26756.21|26636.21|10
1636508690000|2021-11-10 01:44:50|26758.12|26638.12|26757.77|26637.77|26759.7|26639.7|26757.77|26637.77|10
1636508700000|2021-11-10 01:45:00|26757.94|26637.94|26758.55|26638.55|26758.55|26638.55|26757.27|26637.27|10
1636508710000|2021-11-10 01:45:10|26758.53|26638.53|26758.06|26638.06|26758.73|26638.73|26757.42|26637.42|10
1636508720000|2021-11-10 01:45:20|26758.23|26638.23|26758.19|26638.19|26758.6|26638.6|26757.75|26637.75|10
1636508730000|2021-11-10 01:45:30|26758.51|26638.51|26756.39|26636.39|26758.51|26638.51|26756.26|26636.26|9
1636508740000|2021-11-10 01:45:40|26756.54|26636.54|26756.67|26636.67|26757.03|26637.03|26756.29|26636.29|9
1636508750000|2021-11-10 01:45:50|26755.85|26635.85|26756.13|26636.13|26756.5|26636.5|26755.43|26635.43|10
1636508760000|2021-11-10 01:46:00|26755.77|26635.77|26755.12|26635.12|26755.83|26635.83|26754.55|26634.55|10
1636508770000|2021-11-10 01:46:10|26755.37|26635.37|26755.81|26635.81|26756.85|26636.85|26755.32|26635.32|10
1636508780000|2021-11-10 01:46:20|26754.27|26634.27|26751.86|26631.86|26754.3|26634.3|26751.86|26631.86|10
1636508790000|2021-11-10 01:46:30|26750.53|26630.53|26746.05|26626.05|26750.53|26630.53|26745.96|26625.96|10
1636508800000|2021-11-10 01:46:40|26743.98|26623.98|26737.53|26617.53|26743.98|26623.98|26737.53|26617.53|9
1636508810000|2021-11-10 01:46:50|26737.65|26617.65|26734.94|26614.94|26737.65|26617.65|26734.55|26614.55|10
1636508820000|2021-11-10 01:47:00|26733.05|26613.05|26730.67|26610.67|26733.05|26613.05|26730.52|26610.52|10
1636508830000|2021-11-10 01:47:10|26730.02|26610.02|26728.82|26608.82|26731.55|26611.55|26728.82|26608.82|10
1636508840000|2021-11-10 01:47:20|26728.91|26608.91|26726.2|26606.2|26728.91|26608.91|26726.2|26606.2|9
1636508850000|2021-11-10 01:47:30|26726.13|26606.13|26725.28|26605.28|26726.13|26606.13|26722.77|26602.77|10
1636508860000|2021-11-10 01:47:40|26726|26606|26727.12|26607.12|26727.66|26607.66|26725.25|26605.25|10
1636508870000|2021-11-10 01:47:50|26727.18|26607.18|26731.86|26611.86|26732.54|26612.54|26727.18|26607.18|10
1636508880000|2021-11-10 01:48:00|26731.85|26611.85|26729.42|26609.42|26732.7|26612.7|26729.42|26609.42|10
1636508890000|2021-11-10 01:48:10|26727.9|26607.9|26722.09|26602.09|26727.9|26607.9|26721.18|26601.18|10
1636508900000|2021-11-10 01:48:20|26721.14|26601.14|26714.6|26594.6|26721.14|26601.14|26714.37|26594.37|10
1636508910000|2021-11-10 01:48:30|26713.26|26593.26|26712.29|26592.29|26713.9|26593.9|26712.29|26592.29|9
1636508920000|2021-11-10 01:48:40|26711.17|26591.17|26711.78|26591.78|26711.78|26591.78|26709.3|26589.3|10
1636508930000|2021-11-10 01:48:50|26710.93|26590.93|26708.11|26588.11|26711.18|26591.18|26707.88|26587.88|9
1636508940000|2021-11-10 01:49:00|26707.84|26587.84|26705.65|26585.65|26707.84|26587.84|26705.03|26585.03|10
1636508950000|2021-11-10 01:49:10|26704.79|26584.79|26706.02|26586.02|26706.4|26586.4|26704.79|26584.79|8
1636508960000|2021-11-10 01:49:20|26706.72|26586.72|26705.87|26585.87|26706.72|26586.72|26705.81|26585.81|10
1636508970000|2021-11-10 01:49:30|26704.52|26584.52|26703.27|26583.27|26704.56|26584.56|26703.15|26583.15|10
1636508980000|2021-11-10 01:49:40|26703.19|26583.19|26701|26581|26703.19|26583.19|26701|26581|10
1636508990000|2021-11-10 01:49:50|26701.21|26581.21|26701.12|26581.12|26701.8|26581.8|26700.8|26580.8|8
1636509000000|2021-11-10 01:50:00|26701.1|26581.1|26697.08|26577.08|26701.1|26581.1|26697.08|26577.08|10
1636509010000|2021-11-10 01:50:10|26697.03|26577.03|26695.7|26575.7|26697.27|26577.27|26695.05|26575.05|10
1636509020000|2021-11-10 01:50:20|26695.47|26575.47|26689.96|26569.96|26695.47|26575.47|26689.96|26569.96|10
1636509030000|2021-11-10 01:50:30|26689.67|26569.67|26685.32|26565.32|26689.67|26569.67|26685.32|26565.32|10
1636509040000|2021-11-10 01:50:40|26683.55|26563.55|26683.38|26563.38|26683.82|26563.82|26682.89|26562.89|9
1636509050000|2021-11-10 01:50:50|26684.16|26564.16|26683.32|26563.32|26684.55|26564.55|26682.68|26562.68|10
1636509060000|2021-11-10 01:51:00|26683.25|26563.25|26681.03|26561.03|26683.25|26563.25|26681.03|26561.03|8
1636509070000|2021-11-10 01:51:10|26681.21|26561.21|26680.25|26560.25|26681.76|26561.76|26680.25|26560.25|10
1636509080000|2021-11-10 01:51:20|26679.89|26559.89|26680.66|26560.66|26680.66|26560.66|26679.85|26559.85|10
1636509090000|2021-11-10 01:51:30|26680.54|26560.54|26676.75|26556.75|26680.54|26560.54|26676.75|26556.75|10
1636509100000|2021-11-10 01:51:40|26675.45|26555.45|26671.06|26551.06|26675.5|26555.5|26671.06|26551.06|9
1636509110000|2021-11-10 01:51:50|26670.91|26550.91|26667.12|26547.12|26670.91|26550.91|26665.88|26545.88|10
1636509120000|2021-11-10 01:52:00|26666.95|26546.95|26670.99|26550.99|26670.99|26550.99|26666.95|26546.95|10
1636509130000|2021-11-10 01:52:10|26669.64|26549.64|26672.54|26552.54|26672.55|26552.55|26669.64|26549.64|10
1636509140000|2021-11-10 01:52:20|26672.22|26552.22|26671.19|26551.19|26672.23|26552.23|26670.13|26550.13|10
1636509150000|2021-11-10 01:52:30|26670.4|26550.4|26672.66|26552.66|26672.92|26552.92|26670.4|26550.4|8
1636509160000|2021-11-10 01:52:40|26672.82|26552.82|26669.41|26549.41|26672.82|26552.82|26669.41|26549.41|10
1636509170000|2021-11-10 01:52:50|26669.54|26549.54|26666.33|26546.33|26669.85|26549.85|26666.33|26546.33|10
1636509180000|2021-11-10 01:53:00|26665.42|26545.42|26660.43|26540.43|26666.15|26546.15|26660.43|26540.43|10
1636509190000|2021-11-10 01:53:10|26660.42|26540.42|26656.26|26536.26|26660.42|26540.42|26656.26|26536.26|10
1636509200000|2021-11-10 01:53:20|26655.93|26535.93|26657.92|26537.92|26657.92|26537.92|26654.83|26534.83|10
1636509210000|2021-11-10 01:53:30|26658.06|26538.06|26660.61|26540.61|26660.61|26540.61|26658.06|26538.06|10
1636509220000|2021-11-10 01:53:40|26660.52|26540.52|26659.06|26539.06|26660.66|26540.66|26659.06|26539.06|10
1636509230000|2021-11-10 01:53:50|26659.03|26539.03|26658.62|26538.62|26659.03|26539.03|26656.13|26536.13|10
1636509240000|2021-11-10 01:54:00|26658.73|26538.73|26654.87|26534.87|26658.73|26538.73|26654.41|26534.41|10
1636509250000|2021-11-10 01:54:10|26654.92|26534.92|26652.96|26532.96|26654.92|26534.92|26652.63|26532.63|10
1636509260000|2021-11-10 01:54:20|26653.1|26533.1|26652.58|26532.58|26653.32|26533.32|26650.96|26530.96|10
1636509270000|2021-11-10 01:54:30|26652.25|26532.25|26650.6|26530.6|26654.17|26534.17|26650.23|26530.23|9
1636509280000|2021-11-10 01:54:40|26650.98|26530.98|26647.43|26527.43|26650.98|26530.98|26647.43|26527.43|10
1636509290000|2021-11-10 01:54:50|26647.08|26527.08|26644.6|26524.6|26647.55|26527.55|26644.6|26524.6|10
1636509300000|2021-11-10 01:55:00|26644.28|26524.28|26643.65|26523.65|26644.59|26524.59|26643.64|26523.64|9
1636509310000|2021-11-10 01:55:10|26643.68|26523.68|26643.27|26523.27|26643.79|26523.79|26643.19|26523.19|9
1636509320000|2021-11-10 01:55:20|26643.38|26523.38|26643.19|26523.19|26644.39|26524.39|26642.65|26522.65|9
1636509330000|2021-11-10 01:55:30|26643.26|26523.26|26645.09|26525.09|26645.28|26525.28|26643.26|26523.26|9
1636509340000|2021-11-10 01:55:40|26645.32|26525.32|26645.2|26525.2|26645.44|26525.44|26644.54|26524.54|8
1636509350000|2021-11-10 01:55:50|26645.47|26525.47|26650.23|26530.23|26650.23|26530.23|26645.25|26525.25|10
1636509360000|2021-11-10 01:56:00|26650.78|26530.78|26658.23|26538.23|26658.23|26538.23|26650.78|26530.78|10
1636509370000|2021-11-10 01:56:10|26658.41|26538.41|26661.89|26541.89|26662.49|26542.49|26658.41|26538.41|9
1636509380000|2021-11-10 01:56:20|26662.08|26542.08|26666.13|26546.13|26666.24|26546.24|26661.66|26541.66|10
1636509390000|2021-11-10 01:56:30|26666.93|26546.93|26667.73|26547.73|26667.91|26547.91|26666.6|26546.6|10
1636509400000|2021-11-10 01:56:40|26666.83|26546.83|26668.8|26548.8|26668.95|26548.95|26666.83|26546.83|10
1636509410000|2021-11-10 01:56:50|26668.45|26548.45|26663.34|26543.34|26668.45|26548.45|26663.34|26543.34|10
1636509420000|2021-11-10 01:57:00|26662.58|26542.58|26664.04|26544.04|26664.57|26544.57|26662.09|26542.09|10
1636509430000|2021-11-10 01:57:10|26665.25|26545.25|26667.01|26547.01|26667.01|26547.01|26665.25|26545.25|10
1636509440000|2021-11-10 01:57:20|26665.51|26545.51|26667.18|26547.18|26667.18|26547.18|26665.03|26545.03|10
1636509450000|2021-11-10 01:57:30|26667.2|26547.2|26667.38|26547.38|26669.32|26549.32|26667.01|26547.01|10
1636509460000|2021-11-10 01:57:40|26667.61|26547.61|26666.32|26546.32|26667.88|26547.88|26666.32|26546.32|10
1636509470000|2021-11-10 01:57:50|26666.34|26546.34|26666.05|26546.05|26666.34|26546.34|26664.65|26544.65|10
1636509480000|2021-11-10 01:58:00|26666|26546|26666.2|26546.2|26666.64|26546.64|26665.51|26545.51|9
1636509490000|2021-11-10 01:58:10|26666.18|26546.18|26667.18|26547.18|26667.18|26547.18|26665.91|26545.91|10
1636509500000|2021-11-10 01:58:20|26667.17|26547.17|26670.17|26550.17|26670.17|26550.17|26666.26|26546.26|9
1636509510000|2021-11-10 01:58:30|26670.13|26550.13|26673.1|26553.1|26673.1|26553.1|26670.13|26550.13|9
1636509520000|2021-11-10 01:58:40|26673.05|26553.05|26676.23|26556.23|26676.63|26556.63|26673.05|26553.05|10
1636509530000|2021-11-10 01:58:50|26677.75|26557.75|26680.77|26560.77|26680.77|26560.77|26677.23|26557.23|10
1636509540000|2021-11-10 01:59:00|26680.66|26560.66|26685.4|26565.4|26685.63|26565.63|26680.66|26560.66|10
1636509550000|2021-11-10 01:59:10|26685.8|26565.8|26687.45|26567.45|26687.58|26567.58|26685.8|26565.8|10
1636509560000|2021-11-10 01:59:20|26685.9|26565.9|26681.27|26561.27|26685.9|26565.9|26681.27|26561.27|10
1636509570000|2021-11-10 01:59:30|26681.11|26561.11|26674.49|26554.49|26682.21|26562.21|26673.98|26553.98|10
1636509580000|2021-11-10 01:59:40|26674.13|26554.13|26671.68|26551.68|26674.13|26554.13|26671.25|26551.25|10
1636509590000|2021-11-10 01:59:50|26672.19|26552.19|26674.68|26554.68|26674.68|26554.68|26671.1|26551.1|9
1636509600000|2021-11-10 02:00:00|26677.76|26557.76|26681.68|26561.68|26681.68|26561.68|26677.76|26557.76|10
1636509610000|2021-11-10 02:00:10|26681.77|26561.77|26684.37|26564.37|26684.62|26564.62|26681.77|26561.77|9
1636509620000|2021-11-10 02:00:20|26684.41|26564.41|26683.49|26563.49|26684.41|26564.41|26682.84|26562.84|9
1636509630000|2021-11-10 02:00:30|26683.43|26563.43|26686.92|26566.92|26687.13|26567.13|26683.43|26563.43|10
1636509640000|2021-11-10 02:00:40|26684.6|26564.6|26686.68|26566.68|26686.68|26566.68|26683.43|26563.43|10
1636509650000|2021-11-10 02:00:50|26686.72|26566.72|26690.2|26570.2|26690.21|26570.21|26684.81|26564.81|10
1636509660000|2021-11-10 02:01:00|26690.56|26570.56|26689.4|26569.4|26690.73|26570.73|26688.82|26568.82|10
1636509670000|2021-11-10 02:01:10|26690.08|26570.08|26688.2|26568.2|26691.24|26571.24|26688.2|26568.2|10
1636509680000|2021-11-10 02:01:20|26687.71|26567.71|26685.74|26565.74|26687.72|26567.72|26685.74|26565.74|9
1636509690000|2021-11-10 02:01:30|26685.39|26565.39|26688.35|26568.35|26688.35|26568.35|26685.39|26565.39|10
1636509700000|2021-11-10 02:01:40|26689.16|26569.16|26682.21|26562.21|26689.22|26569.22|26682.21|26562.21|10
1636509710000|2021-11-10 02:01:50|26682.15|26562.15|26680.26|26560.26|26682.15|26562.15|26680.11|26560.11|10
1636509720000|2021-11-10 02:02:00|26680.31|26560.31|26678.91|26558.91|26682.15|26562.15|26678.91|26558.91|10
1636509730000|2021-11-10 02:02:10|26680.25|26560.25|26681.43|26561.43|26681.94|26561.94|26680.15|26560.15|10
1636509740000|2021-11-10 02:02:20|26680.5|26560.5|26680.22|26560.22|26680.5|26560.5|26679.51|26559.51|10
1636509750000|2021-11-10 02:02:30|26680.09|26560.09|26683.1|26563.1|26683.1|26563.1|26680.08|26560.08|10
1636509760000|2021-11-10 02:02:40|26683.57|26563.57|26685.29|26565.29|26685.29|26565.29|26682.85|26562.85|10
1636509770000|2021-11-10 02:02:50|26685.88|26565.88|26687.66|26567.66|26688.14|26568.14|26685.88|26565.88|10
1636509780000|2021-11-10 02:03:00|26689.3|26569.3|26689.68|26569.68|26689.81|26569.81|26688.28|26568.28|10
1636509790000|2021-11-10 02:03:10|26690.38|26570.38|26691.67|26571.67|26691.84|26571.84|26690.38|26570.38|10
1636509800000|2021-11-10 02:03:20|26691.3|26571.3|26691.66|26571.66|26691.66|26571.66|26690.29|26570.29|9
1636509810000|2021-11-10 02:03:30|26691.5|26571.5|26692.46|26572.46|26692.46|26572.46|26691|26571|10
1636509820000|2021-11-10 02:03:40|26692.88|26572.88|26700.61|26580.61|26700.61|26580.61|26692.88|26572.88|10
1636509830000|2021-11-10 02:03:50|26700.64|26580.64|26706.07|26586.07|26706.07|26586.07|26700.64|26580.64|10
1636509840000|2021-11-10 02:04:00|26706.11|26586.11|26709.66|26589.66|26709.66|26589.66|26706.11|26586.11|9
1636509850000|2021-11-10 02:04:10|26710.6|26590.6|26715.86|26595.86|26715.86|26595.86|26710.6|26590.6|10
1636509860000|2021-11-10 02:04:20|26718.16|26598.16|26723.69|26603.69|26723.81|26603.81|26717.75|26597.75|10
1636509870000|2021-11-10 02:04:30|26723.56|26603.56|26727.62|26607.62|26727.62|26607.62|26723.45|26603.45|10
1636509880000|2021-11-10 02:04:40|26728.41|26608.41|26729.7|26609.7|26731.19|26611.19|26728.41|26608.41|10
1636509890000|2021-11-10 02:04:50|26729.65|26609.65|26731.42|26611.42|26731.42|26611.42|26729.65|26609.65|10
1636509900000|2021-11-10 02:05:00|26731.59|26611.59|26729.59|26609.59|26731.59|26611.59|26729.59|26609.59|10
1636509910000|2021-11-10 02:05:10|26729.03|26609.03|26725.83|26605.83|26729.03|26609.03|26725.74|26605.74|9
1636509920000|2021-11-10 02:05:20|26725.11|26605.11|26724|26604|26725.11|26605.11|26723.86|26603.86|10
1636509930000|2021-11-10 02:05:30|26723.87|26603.87|26724.33|26604.33|26724.77|26604.77|26723.65|26603.65|9
1636509940000|2021-11-10 02:05:40|26725.04|26605.04|26728.39|26608.39|26728.39|26608.39|26724.05|26604.05|10
1636509950000|2021-11-10 02:05:50|26728.67|26608.67|26733.71|26613.71|26734.11|26614.11|26728.27|26608.27|10
1636509960000|2021-11-10 02:06:00|26733.17|26613.17|26734.37|26614.37|26734.37|26614.37|26733.02|26613.02|9
1636509970000|2021-11-10 02:06:10|26733.61|26613.61|26734.32|26614.32|26735.43|26615.43|26733.61|26613.61|8
1636509980000|2021-11-10 02:06:20|26734.39|26614.39|26733.01|26613.01|26734.39|26614.39|26732.63|26612.63|9
1636509990000|2021-11-10 02:06:30|26735.6|26615.6|26738|26618|26738|26618|26735.48|26615.48|10
1636510000000|2021-11-10 02:06:40|26738.24|26618.24|26741.11|26621.11|26741.82|26621.82|26737.78|26617.78|10
1636510010000|2021-11-10 02:06:50|26740.87|26620.87|26744.82|26624.82|26745.03|26625.03|26740.87|26620.87|10
1636510020000|2021-11-10 02:07:00|26744.87|26624.87|26745.59|26625.59|26745.59|26625.59|26744.7|26624.7|10
1636510030000|2021-11-10 02:07:10|26745.82|26625.82|26747.29|26627.29|26747.29|26627.29|26745.14|26625.14|10
1636510040000|2021-11-10 02:07:20|26747.06|26627.06|26747.78|26627.78|26747.78|26627.78|26746.71|26626.71|10
1636510050000|2021-11-10 02:07:30|26747.77|26627.77|26748.88|26628.88|26749.92|26629.92|26747.77|26627.77|10
1636510060000|2021-11-10 02:07:40|26749.11|26629.11|26750.83|26630.83|26750.83|26630.83|26749.11|26629.11|10
1636510070000|2021-11-10 02:07:50|26750.52|26630.52|26748.49|26628.49|26750.52|26630.52|26748.03|26628.03|10
1636510080000|2021-11-10 02:08:00|26747.92|26627.92|26749.03|26629.03|26749.03|26629.03|26747.15|26627.15|9
1636510090000|2021-11-10 02:08:10|26749.14|26629.14|26749.1|26629.1|26749.42|26629.42|26747.97|26627.97|9
1636510100000|2021-11-10 02:08:20|26750.43|26630.43|26749.37|26629.37|26750.85|26630.85|26748.41|26628.41|8
1636510110000|2021-11-10 02:08:30|26750.16|26630.16|26750.83|26630.83|26750.83|26630.83|26749.03|26629.03|9
1636510120000|2021-11-10 02:08:40|26750.94|26630.94|26751.85|26631.85|26751.85|26631.85|26750.29|26630.29|8
1636510130000|2021-11-10 02:08:50|26751.64|26631.64|26751.39|26631.39|26751.64|26631.64|26750.16|26630.16|9
1636510140000|2021-11-10 02:09:00|26751.41|26631.41|26746.73|26626.73|26751.41|26631.41|26746.73|26626.73|10
1636510150000|2021-11-10 02:09:10|26745.48|26625.48|26746.46|26626.46|26746.84|26626.84|26745.48|26625.48|10
1636510160000|2021-11-10 02:09:20|26746.54|26626.54|26745.34|26625.34|26746.54|26626.54|26744.15|26624.15|9
1636510170000|2021-11-10 02:09:30|26745.4|26625.4|26745.95|26625.95|26745.95|26625.95|26743.46|26623.46|10
1636510180000|2021-11-10 02:09:40|26746.14|26626.14|26744.75|26624.75|26746.86|26626.86|26744.65|26624.65|9
1636510190000|2021-11-10 02:09:50|26744.48|26624.48|26745.11|26625.11|26745.49|26625.49|26744.48|26624.48|10
1636510200000|2021-11-10 02:10:00|26745.67|26625.67|26748.99|26628.99|26748.99|26628.99|26745.56|26625.56|10
1636510210000|2021-11-10 02:10:10|26749.19|26629.19|26750.23|26630.23|26750.23|26630.23|26749.04|26629.04|10
1636510220000|2021-11-10 02:10:20|26750.27|26630.27|26753.29|26633.29|26753.29|26633.29|26750.27|26630.27|10
1636510230000|2021-11-10 02:10:30|26755.02|26635.02|26758.39|26638.39|26758.39|26638.39|26755.02|26635.02|10
1636510240000|2021-11-10 02:10:40|26758.72|26638.72|26760.55|26640.55|26760.55|26640.55|26757.76|26637.76|10
1636510250000|2021-11-10 02:10:50|26760.54|26640.54|26763.16|26643.16|26763.37|26643.37|26760.54|26640.54|10
1636510260000|2021-11-10 02:11:00|26763.19|26643.19|26763.91|26643.91|26764.18|26644.18|26763.19|26643.19|10
1636510270000|2021-11-10 02:11:10|26762.91|26642.91|26765.2|26645.2|26765.2|26645.2|26762.91|26642.91|10
1636510280000|2021-11-10 02:11:20|26765.39|26645.39|26765.92|26645.92|26766.1|26646.1|26765.39|26645.39|10
1636510290000|2021-11-10 02:11:30|26765.95|26645.95|26766.92|26646.92|26766.92|26646.92|26765.95|26645.95|10
1636510300000|2021-11-10 02:11:40|26766.67|26646.67|26768.51|26648.51|26769.37|26649.37|26766.67|26646.67|10
1636510310000|2021-11-10 02:11:50|26769.88|26649.88|26769.86|26649.86|26771.58|26651.58|26769.66|26649.66|10
1636510320000|2021-11-10 02:12:00|26770.43|26650.43|26772.87|26652.87|26772.87|26652.87|26769.75|26649.75|10
1636510330000|2021-11-10 02:12:10|26772.8|26652.8|26772.31|26652.31|26772.8|26652.8|26772.3|26652.3|9
1636510340000|2021-11-10 02:12:20|26772.27|26652.27|26775.31|26655.31|26775.31|26655.31|26772.27|26652.27|10
1636510350000|2021-11-10 02:12:30|26774.92|26654.92|26774.51|26654.51|26775.21|26655.21|26773.97|26653.97|8
1636510360000|2021-11-10 02:12:40|26774.45|26654.45|26774.27|26654.27|26775.08|26655.08|26774.27|26654.27|10
1636510370000|2021-11-10 02:12:50|26773.93|26653.93|26774.07|26654.07|26774.61|26654.61|26773.22|26653.22|10
1636510380000|2021-11-10 02:13:00|26773.12|26653.12|26771.15|26651.15|26773.12|26653.12|26771.15|26651.15|9
1636510390000|2021-11-10 02:13:10|26771.19|26651.19|26766.69|26646.69|26771.62|26651.62|26766.69|26646.69|10
1636510400000|2021-11-10 02:13:20|26766.02|26646.02|26761.3|26641.3|26766.02|26646.02|26761.07|26641.07|10
1636510410000|2021-11-10 02:13:30|26761.35|26641.35|26760|26640|26761.57|26641.57|26759.55|26639.55|10
1636510420000|2021-11-10 02:13:40|26759.83|26639.83|26757.94|26637.94|26759.83|26639.83|26757.87|26637.87|10
1636510430000|2021-11-10 02:13:50|26757.91|26637.91|26762.47|26642.47|26763.06|26643.06|26757.91|26637.91|10
1636510440000|2021-11-10 02:14:00|26762.35|26642.35|26767.31|26647.31|26767.31|26647.31|26762.35|26642.35|10
1636510450000|2021-11-10 02:14:10|26767.59|26647.59|26768.24|26648.24|26768.74|26648.74|26767.11|26647.11|10
1636510460000|2021-11-10 02:14:20|26767.67|26647.67|26765.97|26645.97|26767.67|26647.67|26765.91|26645.91|10
1636510470000|2021-11-10 02:14:30|26765.96|26645.96|26767.45|26647.45|26767.45|26647.45|26765.96|26645.96|8
1636510480000|2021-11-10 02:14:40|26767.44|26647.44|26765.53|26645.53|26767.45|26647.45|26764.45|26644.45|10
1636510490000|2021-11-10 02:14:50|26765.86|26645.86|26765.09|26645.09|26765.86|26645.86|26764.81|26644.81|9
1636510500000|2021-11-10 02:15:00|26765.5|26645.5|26765.73|26645.73|26766.45|26646.45|26765.3|26645.3|10
1636510510000|2021-11-10 02:15:10|26765.66|26645.66|26764.77|26644.77|26765.66|26645.66|26764.41|26644.41|9
1636510520000|2021-11-10 02:15:20|26764.73|26644.73|26765.31|26645.31|26765.37|26645.37|26763.95|26643.95|10
1636510530000|2021-11-10 02:15:30|26765.09|26645.09|26765.8|26645.8|26766.87|26646.87|26764.75|26644.75|9
1636510540000|2021-11-10 02:15:40|26765.73|26645.73|26767.62|26647.62|26767.62|26647.62|26765.73|26645.73|9
1636510550000|2021-11-10 02:15:50|26767.6|26647.6|26770.48|26650.48|26770.48|26650.48|26767.57|26647.57|10
1636510560000|2021-11-10 02:16:00|26770.79|26650.79|26771.29|26651.29|26771.55|26651.55|26770.29|26650.29|9
1636510570000|2021-11-10 02:16:10|26771.54|26651.54|26772.28|26652.28|26772.28|26652.28|26771.32|26651.32|8
1636510580000|2021-11-10 02:16:20|26772.7|26652.7|26772.72|26652.72|26774.06|26654.06|26772.69|26652.69|10
1636510590000|2021-11-10 02:16:30|26772.73|26652.73|26771.58|26651.58|26772.73|26652.73|26771.58|26651.58|9
1636510600000|2021-11-10 02:16:40|26771.42|26651.42|26767.57|26647.57|26772.12|26652.12|26767.57|26647.57|10
1636510610000|2021-11-10 02:16:50|26766.72|26646.72|26762.87|26642.87|26766.72|26646.72|26761.43|26641.43|10
1636510620000|2021-11-10 02:17:00|26762.62|26642.62|26758.4|26638.4|26762.62|26642.62|26758.4|26638.4|10
1636510630000|2021-11-10 02:17:10|26758.13|26638.13|26753.02|26633.02|26758.13|26638.13|26752.07|26632.07|10
1636510640000|2021-11-10 02:17:20|26752.84|26632.84|26753.89|26633.89|26753.89|26633.89|26752.58|26632.58|10
1636510650000|2021-11-10 02:17:30|26753.93|26633.93|26752.47|26632.47|26754.31|26634.31|26752.29|26632.29|10
1636510660000|2021-11-10 02:17:40|26752.38|26632.38|26751.81|26631.81|26752.38|26632.38|26750.87|26630.87|10
1636510670000|2021-11-10 02:17:50|26751.74|26631.74|26750.85|26630.85|26751.74|26631.74|26749.99|26629.99|9
1636510680000|2021-11-10 02:18:00|26750.76|26630.76|26749.88|26629.88|26750.86|26630.86|26749.88|26629.88|9
1636510690000|2021-11-10 02:18:10|26749.53|26629.53|26750.27|26630.27|26751.46|26631.46|26749.53|26629.53|8
1636510700000|2021-11-10 02:18:20|26750.55|26630.55|26749.5|26629.5|26750.98|26630.98|26749.5|26629.5|9
1636510710000|2021-11-10 02:18:30|26749.43|26629.43|26750.7|26630.7|26750.99|26630.99|26749.43|26629.43|8
1636510720000|2021-11-10 02:18:40|26750.62|26630.62|26746.45|26626.45|26750.62|26630.62|26745.91|26625.91|9
1636510730000|2021-11-10 02:18:50|26745.19|26625.19|26740.86|26620.86|26745.19|26625.19|26740.86|26620.86|10
1636510740000|2021-11-10 02:19:00|26740.99|26620.99|26739.95|26619.95|26741.01|26621.01|26739.69|26619.69|9
1636510750000|2021-11-10 02:19:10|26739.57|26619.57|26739.92|26619.92|26739.92|26619.92|26738.48|26618.48|10
1636510760000|2021-11-10 02:19:20|26740.36|26620.36|26744.83|26624.83|26744.83|26624.83|26740.36|26620.36|10
1636510770000|2021-11-10 02:19:30|26744.99|26624.99|26744.68|26624.68|26744.99|26624.99|26743.89|26623.89|9
1636510780000|2021-11-10 02:19:40|26744.79|26624.79|26743.04|26623.04|26746.01|26626.01|26743.04|26623.04|10
1636510790000|2021-11-10 02:19:50|26743.28|26623.28|26744.24|26624.24|26744.28|26624.28|26743.14|26623.14|10
1636510800000|2021-11-10 02:20:00|26744.79|26624.79|26742.71|26622.71|26744.79|26624.79|26742.71|26622.71|10
1636510810000|2021-11-10 02:20:10|26742.15|26622.15|26739.73|26619.73|26744.04|26624.04|26739.73|26619.73|9
1636510820000|2021-11-10 02:20:20|26738|26618|26733.93|26613.93|26738|26618|26733.93|26613.93|9
1636510830000|2021-11-10 02:20:30|26733.77|26613.77|26732.23|26612.23|26733.77|26613.77|26732.17|26612.17|10
1636510840000|2021-11-10 02:20:40|26731.97|26611.97|26730.73|26610.73|26731.97|26611.97|26730.58|26610.58|10
1636510850000|2021-11-10 02:20:50|26730.68|26610.68|26727.42|26607.42|26730.68|26610.68|26727.42|26607.42|10
1636510860000|2021-11-10 02:21:00|26726.92|26606.92|26726.12|26606.12|26726.92|26606.92|26725.99|26605.99|10
1636510870000|2021-11-10 02:21:10|26725.95|26605.95|26725.83|26605.83|26726.17|26606.17|26725.82|26605.82|10
1636510880000|2021-11-10 02:21:20|26726.2|26606.2|26729.54|26609.54|26729.54|26609.54|26725.9|26605.9|10
1636510890000|2021-11-10 02:21:30|26731.38|26611.38|26731.36|26611.36|26733.28|26613.28|26731.28|26611.28|10
1636510900000|2021-11-10 02:21:40|26731.25|26611.25|26732.99|26612.99|26732.99|26612.99|26730.32|26610.32|10
1636510910000|2021-11-10 02:21:50|26733.25|26613.25|26740.12|26620.12|26740.12|26620.12|26733.25|26613.25|10
1636510920000|2021-11-10 02:22:00|26741.56|26621.56|26745.68|26625.68|26745.68|26625.68|26741.56|26621.56|10
1636510930000|2021-11-10 02:22:10|26745.51|26625.51|26751.86|26631.86|26751.86|26631.86|26745.51|26625.51|10
1636510940000|2021-11-10 02:22:20|26751.65|26631.65|26754.02|26634.02|26754.53|26634.53|26751.65|26631.65|10
1636510950000|2021-11-10 02:22:30|26754.08|26634.08|26758.33|26638.33|26758.33|26638.33|26754.08|26634.08|10
1636510960000|2021-11-10 02:22:40|26758.96|26638.96|26760.3|26640.3|26761.22|26641.22|26758.96|26638.96|9
1636510970000|2021-11-10 02:22:50|26760.8|26640.8|26763.68|26643.68|26763.68|26643.68|26760.8|26640.8|9
1636510980000|2021-11-10 02:23:00|26764.03|26644.03|26766.55|26646.55|26766.55|26646.55|26764.03|26644.03|9
1636510990000|2021-11-10 02:23:10|26766.68|26646.68|26768.65|26648.65|26768.73|26648.73|26766.68|26646.68|10
1636511000000|2021-11-10 02:23:20|26768.78|26648.78|26768.31|26648.31|26769.66|26649.66|26768.25|26648.25|10
1636511010000|2021-11-10 02:23:30|26768.68|26648.68|26769.1|26649.1|26770.26|26650.26|26768.68|26648.68|10
1636511020000|2021-11-10 02:23:40|26768.76|26648.76|26767.51|26647.51|26768.8|26648.8|26767.51|26647.51|10
1636511030000|2021-11-10 02:23:50|26767.53|26647.53|26766.08|26646.08|26767.53|26647.53|26765.08|26645.08|10
1636511040000|2021-11-10 02:24:00|26765.02|26645.02|26770.39|26650.39|26770.46|26650.46|26765.01|26645.01|8
1636511050000|2021-11-10 02:24:10|26771.4|26651.4|26772.71|26652.71|26772.77|26652.77|26770.82|26650.82|10
1636511060000|2021-11-10 02:24:20|26773.2|26653.2|26775.5|26655.5|26775.8|26655.8|26773.2|26653.2|10
1636511070000|2021-11-10 02:24:30|26775.69|26655.69|26775.21|26655.21|26776.18|26656.18|26775.1|26655.1|10
1636511080000|2021-11-10 02:24:40|26775.82|26655.82|26777.61|26657.61|26777.61|26657.61|26775.09|26655.09|9
1636511090000|2021-11-10 02:24:50|26776.41|26656.41|26777|26657|26777.39|26657.39|26775.53|26655.53|10
1636511100000|2021-11-10 02:25:00|26776.79|26656.79|26777.95|26657.95|26778.69|26658.69|26776.79|26656.79|9
1636511110000|2021-11-10 02:25:10|26778.1|26658.1|26778.98|26658.98|26779.25|26659.25|26777.97|26657.97|9
1636511120000|2021-11-10 02:25:20|26780.4|26660.4|26782.25|26662.25|26782.53|26662.53|26780.4|26660.4|10
1636511130000|2021-11-10 02:25:30|26782.76|26662.76|26785.26|26665.26|26785.26|26665.26|26782.76|26662.76|10
1636511140000|2021-11-10 02:25:40|26785.58|26665.58|26791.98|26671.98|26792.05|26672.05|26785.58|26665.58|10
1636511150000|2021-11-10 02:25:50|26793.3|26673.3|26797.74|26677.74|26799.45|26679.45|26793.3|26673.3|10
1636511160000|2021-11-10 02:26:00|26797.84|26677.84|26796.7|26676.7|26800.63|26680.63|26796.7|26676.7|10
1636511170000|2021-11-10 02:26:10|26796|26676|26794.2|26674.2|26796|26676|26793.21|26673.21|10
1636511180000|2021-11-10 02:26:20|26793.82|26673.82|26789.6|26669.6|26793.82|26673.82|26789.6|26669.6|10
1636511190000|2021-11-10 02:26:30|26789.54|26669.54|26788.72|26668.72|26789.54|26669.54|26787.46|26667.46|10
1636511200000|2021-11-10 02:26:40|26788.81|26668.81|26786.61|26666.61|26788.97|26668.97|26786.36|26666.36|7
1636511210000|2021-11-10 02:26:50|26786.94|26666.94|26787.06|26667.06|26787.66|26667.66|26786.68|26666.68|9
1636511220000|2021-11-10 02:27:00|26787.45|26667.45|26786.34|26666.34|26788.03|26668.03|26786.34|26666.34|10
1636511230000|2021-11-10 02:27:10|26786.27|26666.27|26783.28|26663.28|26786.27|26666.27|26783.08|26663.08|9
1636511240000|2021-11-10 02:27:20|26783.03|26663.03|26782.43|26662.43|26783.41|26663.41|26782.4|26662.4|10
1636511250000|2021-11-10 02:27:30|26784.89|26664.89|26784.93|26664.93|26785.1|26665.1|26783.5|26663.5|10
1636511260000|2021-11-10 02:27:40|26785.27|26665.27|26784.55|26664.55|26785.62|26665.62|26783.95|26663.95|9
1636511270000|2021-11-10 02:27:50|26784.33|26664.33|26783.84|26663.84|26785.31|26665.31|26783.84|26663.84|8
1636511280000|2021-11-10 02:28:00|26783.41|26663.41|26781.8|26661.8|26783.41|26663.41|26781.8|26661.8|10
1636511290000|2021-11-10 02:28:10|26781.64|26661.64|26782.14|26662.14|26782.25|26662.25|26781.64|26661.64|10
1636511300000|2021-11-10 02:28:20|26782.27|26662.27|26784.42|26664.42|26784.56|26664.56|26782.27|26662.27|9
1636511310000|2021-11-10 02:28:30|26782.87|26662.87|26782.09|26662.09|26783.09|26663.09|26782|26662|10
1636511320000|2021-11-10 02:28:40|26781.17|26661.17|26779.44|26659.44|26781.17|26661.17|26779.44|26659.44|8
1636511330000|2021-11-10 02:28:50|26778.32|26658.32|26776.92|26656.92|26778.32|26658.32|26776.6|26656.6|10
1636511340000|2021-11-10 02:29:00|26776.97|26656.97|26778.91|26658.91|26779.41|26659.41|26776.97|26656.97|9
1636511350000|2021-11-10 02:29:10|26778.7|26658.7|26777.29|26657.29|26778.7|26658.7|26777.29|26657.29|6
1636511360000|2021-11-10 02:29:20|26774.56|26654.56|26775.52|26655.52|26775.74|26655.74|26774.56|26654.56|9
1636511370000|2021-11-10 02:29:30|26776.48|26656.48|26776.03|26656.03|26776.51|26656.51|26775.32|26655.32|7
1636511380000|2021-11-10 02:29:40|26776.18|26656.18|26777.16|26657.16|26777.23|26657.23|26776.14|26656.14|7
1636511390000|2021-11-10 02:29:50|26777.15|26657.15|26777.98|26657.98|26777.98|26657.98|26775.97|26655.97|7
1636511400000|2021-11-10 02:30:00|26778.55|26658.55|26782.33|26662.33|26782.88|26662.88|26778.55|26658.55|9
1636511410000|2021-11-10 02:30:10|26782.29|26662.29|26782.85|26662.85|26782.85|26662.85|26782.29|26662.29|7
1636511420000|2021-11-10 02:30:20|26782.98|26662.98|26784.11|26664.11|26784.11|26664.11|26782.98|26662.98|9
1636511430000|2021-11-10 02:30:30|26783.79|26663.79|26784.43|26664.43|26784.43|26664.43|26783.63|26663.63|9
1636511440000|2021-11-10 02:30:40|26784.84|26664.84|26785.1|26665.1|26785.1|26665.1|26783.58|26663.58|9
1636511450000|2021-11-10 02:30:50|26785.07|26665.07|26786.43|26666.43|26787.15|26667.15|26785.02|26665.02|9
1636511460000|2021-11-10 02:31:00|26786.31|26666.31|26792.91|26672.91|26792.91|26672.91|26786.31|26666.31|10
1636511470000|2021-11-10 02:31:10|26792.93|26672.93|26788.86|26668.86|26792.93|26672.93|26788.86|26668.86|10
1636511480000|2021-11-10 02:31:20|26788.16|26668.16|26788.31|26668.31|26788.71|26668.71|26787.79|26667.79|9
1636511490000|2021-11-10 02:31:30|26787.81|26667.81|26787.21|26667.21|26788.39|26668.39|26787.21|26667.21|9
1636511500000|2021-11-10 02:31:40|26787.12|26667.12|26784.8|26664.8|26787.12|26667.12|26784.74|26664.74|10
1636511510000|2021-11-10 02:31:50|26784.53|26664.53|26782.13|26662.13|26784.81|26664.81|26782.13|26662.13|10
1636511520000|2021-11-10 02:32:00|26781.71|26661.71|26782.71|26662.71|26782.71|26662.71|26780.98|26660.98|10
1636511530000|2021-11-10 02:32:10|26782.94|26662.94|26783.75|26663.75|26783.75|26663.75|26782.45|26662.45|10
1636511540000|2021-11-10 02:32:20|26783.49|26663.49|26786.74|26666.74|26786.74|26666.74|26783.49|26663.49|8
1636511550000|2021-11-10 02:32:30|26786.9|26666.9|26787.48|26667.48|26787.48|26667.48|26785.61|26665.61|9
1636511560000|2021-11-10 02:32:40|26787.32|26667.32|26787.29|26667.29|26788.52|26668.52|26786.08|26666.08|10
1636511570000|2021-11-10 02:32:50|26787.59|26667.59|26787.17|26667.17|26787.91|26667.91|26787.01|26667.01|10
1636511580000|2021-11-10 02:33:00|26787.35|26667.35|26787.05|26667.05|26787.53|26667.53|26787.05|26667.05|9
1636511590000|2021-11-10 02:33:10|26786.88|26666.88|26785.19|26665.19|26786.88|26666.88|26785.19|26665.19|10
1636511600000|2021-11-10 02:33:20|26786.07|26666.07|26784.39|26664.39|26786.14|26666.14|26784.18|26664.18|10
1636511610000|2021-11-10 02:33:30|26784.33|26664.33|26785.9|26665.9|26786.02|26666.02|26784.23|26664.23|9
1636511620000|2021-11-10 02:33:40|26786.45|26666.45|26787.08|26667.08|26788.53|26668.53|26786.45|26666.45|10
1636511630000|2021-11-10 02:33:50|26787.3|26667.3|26787.62|26667.62|26788.83|26668.83|26786.85|26666.85|10
1636511640000|2021-11-10 02:34:00|26787.53|26667.53|26787.46|26667.46|26788.29|26668.29|26787.46|26667.46|9
1636511650000|2021-11-10 02:34:10|26787.2|26667.2|26784.64|26664.64|26787.88|26667.88|26784.64|26664.64|10
1636511660000|2021-11-10 02:34:20|26784.2|26664.2|26778.69|26658.69|26784.2|26664.2|26778.69|26658.69|10
1636511670000|2021-11-10 02:34:30|26777.92|26657.92|26772.39|26652.39|26777.92|26657.92|26772.39|26652.39|10
1636511680000|2021-11-10 02:34:40|26771.64|26651.64|26769.71|26649.71|26771.64|26651.64|26769.38|26649.38|9
1636511690000|2021-11-10 02:34:50|26769.42|26649.42|26769.08|26649.08|26769.55|26649.55|26768.25|26648.25|8
1636511700000|2021-11-10 02:35:00|26768.41|26648.41|26765.81|26645.81|26768.49|26648.49|26765.67|26645.67|10
1636511710000|2021-11-10 02:35:10|26763.98|26643.98|26760.39|26640.39|26763.98|26643.98|26759.78|26639.78|10
1636511720000|2021-11-10 02:35:20|26759.9|26639.9|26758.21|26638.21|26759.92|26639.92|26758.21|26638.21|8
1636511730000|2021-11-10 02:35:30|26757.97|26637.97|26752.92|26632.92|26757.97|26637.97|26752.92|26632.92|10
1636511740000|2021-11-10 02:35:40|26752.81|26632.81|26752.8|26632.8|26753.46|26633.46|26752.28|26632.28|10
1636511750000|2021-11-10 02:35:50|26752.91|26632.91|26752.01|26632.01|26752.91|26632.91|26752.01|26632.01|10
1636511760000|2021-11-10 02:36:00|26752.21|26632.21|26749.26|26629.26|26752.21|26632.21|26749.26|26629.26|10
1636511770000|2021-11-10 02:36:10|26749.31|26629.31|26751.67|26631.67|26751.67|26631.67|26748.17|26628.17|10
1636511780000|2021-11-10 02:36:20|26751.49|26631.49|26744.69|26624.69|26751.72|26631.72|26744.69|26624.69|10
1636511790000|2021-11-10 02:36:30|26743.44|26623.44|26742.84|26622.84|26744.47|26624.47|26742.84|26622.84|10
1636511800000|2021-11-10 02:36:40|26742.15|26622.15|26737.98|26617.98|26742.38|26622.38|26737.98|26617.98|10
1636511810000|2021-11-10 02:36:50|26737.53|26617.53|26740.18|26620.18|26740.18|26620.18|26737.53|26617.53|10
1636511820000|2021-11-10 02:37:00|26740.45|26620.45|26740.52|26620.52|26741.65|26621.65|26740.45|26620.45|9
1636511830000|2021-11-10 02:37:10|26740.08|26620.08|26741.57|26621.57|26741.67|26621.67|26739.25|26619.25|10
1636511840000|2021-11-10 02:37:20|26741.6|26621.6|26739.28|26619.28|26741.6|26621.6|26739.28|26619.28|10
1636511850000|2021-11-10 02:37:30|26739.14|26619.14|26738.92|26618.92|26741.11|26621.11|26738.64|26618.64|10
1636511860000|2021-11-10 02:37:40|26738.72|26618.72|26735.89|26615.89|26738.8|26618.8|26735.82|26615.82|10
1636511870000|2021-11-10 02:37:50|26735.67|26615.67|26735.92|26615.92|26736.11|26616.11|26734.12|26614.12|9
1636511880000|2021-11-10 02:38:00|26736.18|26616.18|26735.5|26615.5|26736.18|26616.18|26735.5|26615.5|10
1636511890000|2021-11-10 02:38:10|26735.77|26615.77|26733.78|26613.78|26735.77|26615.77|26732.8|26612.8|10
1636511900000|2021-11-10 02:38:20|26733.47|26613.47|26730.2|26610.2|26733.77|26613.77|26730.2|26610.2|10
1636511910000|2021-11-10 02:38:30|26730.26|26610.26|26730.48|26610.48|26732.01|26612.01|26730.26|26610.26|10
1636511920000|2021-11-10 02:38:40|26729.53|26609.53|26727.48|26607.48|26729.53|26609.53|26727.48|26607.48|10
1636511930000|2021-11-10 02:38:50|26727.23|26607.23|26723.01|26603.01|26727.25|26607.25|26723.01|26603.01|10
1636511940000|2021-11-10 02:39:00|26723.55|26603.55|26727.49|26607.49|26727.49|26607.49|26723.45|26603.45|10
1636511950000|2021-11-10 02:39:10|26728.11|26608.11|26728.24|26608.24|26728.24|26608.24|26725.88|26605.88|10
1636511960000|2021-11-10 02:39:20|26725.94|26605.94|26729.9|26609.9|26729.9|26609.9|26725.74|26605.74|10
1636511970000|2021-11-10 02:39:30|26729.72|26609.72|26729.27|26609.27|26729.72|26609.72|26729.22|26609.22|10
1636511980000|2021-11-10 02:39:40|26729.18|26609.18|26730.5|26610.5|26731.69|26611.69|26728.92|26608.92|10
1636511990000|2021-11-10 02:39:50|26730.38|26610.38|26727.32|26607.32|26730.97|26610.97|26727.32|26607.32|9
1636512000000|2021-11-10 02:40:00|26727.46|26607.46|26727.69|26607.69|26728.01|26608.01|26726.55|26606.55|10
1636512010000|2021-11-10 02:40:10|26727.16|26607.16|26721.89|26601.89|26728.24|26608.24|26721.89|26601.89|10
1636512020000|2021-11-10 02:40:20|26721.78|26601.78|26716.91|26596.91|26721.78|26601.78|26716.91|26596.91|10
1636512030000|2021-11-10 02:40:30|26717.14|26597.14|26711.29|26591.29|26718.28|26598.28|26711.29|26591.29|10
1636512040000|2021-11-10 02:40:40|26711.12|26591.12|26711.25|26591.25|26711.25|26591.25|26708.92|26588.92|10
1636512050000|2021-11-10 02:40:50|26710.43|26590.43|26710.84|26590.84|26712.71|26592.71|26710.43|26590.43|10
1636512060000|2021-11-10 02:41:00|26711.2|26591.2|26710.92|26590.92|26712.09|26592.09|26710.83|26590.83|10
1636512070000|2021-11-10 02:41:10|26712.01|26592.01|26710.57|26590.57|26712.56|26592.56|26710.57|26590.57|10
1636512080000|2021-11-10 02:41:20|26710.93|26590.93|26711.07|26591.07|26711.15|26591.15|26710.58|26590.58|8
1636512090000|2021-11-10 02:41:30|26710.83|26590.83|26709.44|26589.44|26712.05|26592.05|26708.42|26588.42|10
1636512100000|2021-11-10 02:41:40|26709.35|26589.35|26711.18|26591.18|26711.18|26591.18|26708.97|26588.97|10
1636512110000|2021-11-10 02:41:50|26710.45|26590.45|26707.5|26587.5|26710.45|26590.45|26707.28|26587.28|10
1636512120000|2021-11-10 02:42:00|26707.4|26587.4|26704.82|26584.82|26707.6|26587.6|26704.82|26584.82|10
1636512130000|2021-11-10 02:42:10|26704.68|26584.68|26703.78|26583.78|26704.73|26584.73|26703.78|26583.78|10
1636512140000|2021-11-10 02:42:20|26703.61|26583.61|26704.56|26584.56|26705.73|26585.73|26702.72|26582.72|10
1636512150000|2021-11-10 02:42:30|26703.93|26583.93|26701.13|26581.13|26703.93|26583.93|26701.13|26581.13|10
1636512160000|2021-11-10 02:42:40|26700.43|26580.43|26700.16|26580.16|26700.43|26580.43|26699.25|26579.25|10
1636512170000|2021-11-10 02:42:50|26700.18|26580.18|26697.82|26577.82|26700.18|26580.18|26697.82|26577.82|10
1636512180000|2021-11-10 02:43:00|26697.73|26577.73|26692.68|26572.68|26697.73|26577.73|26692.68|26572.68|10
1636512190000|2021-11-10 02:43:10|26692.44|26572.44|26689.24|26569.24|26692.44|26572.44|26689.1|26569.1|8
1636512200000|2021-11-10 02:43:20|26688.76|26568.76|26684.35|26564.35|26688.76|26568.76|26684.17|26564.17|10
1636512210000|2021-11-10 02:43:30|26683.95|26563.95|26682.49|26562.49|26684.22|26564.22|26682.49|26562.49|10
1636512220000|2021-11-10 02:43:40|26682.38|26562.38|26677.61|26557.61|26682.38|26562.38|26677.5|26557.5|10
1636512230000|2021-11-10 02:43:50|26678.13|26558.13|26676.31|26556.31|26678.85|26558.85|26675.65|26555.65|10
1636512240000|2021-11-10 02:44:00|26677.05|26557.05|26681.18|26561.18|26682.02|26562.02|26677.05|26557.05|10
1636512250000|2021-11-10 02:44:10|26680.8|26560.8|26678.47|26558.47|26681.52|26561.52|26678.47|26558.47|10
1636512260000|2021-11-10 02:44:20|26678.49|26558.49|26675.48|26555.48|26678.49|26558.49|26675.48|26555.48|10
1636512270000|2021-11-10 02:44:30|26675.44|26555.44|26673.1|26553.1|26676.75|26556.75|26672.6|26552.6|10
1636512280000|2021-11-10 02:44:40|26673.19|26553.19|26673.55|26553.55|26675.59|26555.59|26673.19|26553.19|10
1636512290000|2021-11-10 02:44:50|26673.58|26553.58|26672.85|26552.85|26673.76|26553.76|26672.56|26552.56|10
1636512300000|2021-11-10 02:45:00|26672.73|26552.73|26674.55|26554.55|26675.05|26555.05|26672.17|26552.17|9
1636512310000|2021-11-10 02:45:10|26674.43|26554.43|26674.56|26554.56|26674.94|26554.94|26672.67|26552.67|10
1636512320000|2021-11-10 02:45:20|26674.47|26554.47|26673.71|26553.71|26674.53|26554.53|26673.71|26553.71|10
1636512330000|2021-11-10 02:45:30|26673.88|26553.88|26667.96|26547.96|26673.88|26553.88|26667.84|26547.84|10
1636512340000|2021-11-10 02:45:40|26667.99|26547.99|26668.84|26548.84|26669.25|26549.25|26667.99|26547.99|10
1636512350000|2021-11-10 02:45:50|26670.25|26550.25|26672.32|26552.32|26673.17|26553.17|26670.25|26550.25|10
1636512360000|2021-11-10 02:46:00|26672.55|26552.55|26672.85|26552.85|26673.9|26553.9|26672.22|26552.22|10
1636512370000|2021-11-10 02:46:10|26673.46|26553.46|26676.95|26556.95|26676.95|26556.95|26673.46|26553.46|8
1636512380000|2021-11-10 02:46:20|26677.1|26557.1|26679.69|26559.69|26679.69|26559.69|26677.1|26557.1|10
1636512390000|2021-11-10 02:46:30|26679.95|26559.95|26682.54|26562.54|26682.54|26562.54|26679.69|26559.69|10
1636512400000|2021-11-10 02:46:40|26682.63|26562.63|26683.98|26563.98|26685.29|26565.29|26682.53|26562.53|10
1636512410000|2021-11-10 02:46:50|26684.27|26564.27|26687.01|26567.01|26687.01|26567.01|26684.12|26564.12|9
1636512420000|2021-11-10 02:47:00|26687.22|26567.22|26685.69|26565.69|26687.22|26567.22|26685.68|26565.68|10
1636512430000|2021-11-10 02:47:10|26686.89|26566.89|26684.12|26564.12|26686.89|26566.89|26684.12|26564.12|10
1636512440000|2021-11-10 02:47:20|26685.96|26565.96|26685.22|26565.22|26685.96|26565.96|26684.23|26564.23|10
1636512450000|2021-11-10 02:47:30|26685.1|26565.1|26684|26564|26686.25|26566.25|26684|26564|10
1636512460000|2021-11-10 02:47:40|26683.55|26563.55|26684.87|26564.87|26685.13|26565.13|26683.09|26563.09|10
1636512470000|2021-11-10 02:47:50|26686.37|26566.37|26686.39|26566.39|26687.1|26567.1|26686.37|26566.37|10
1636512480000|2021-11-10 02:48:00|26686.42|26566.42|26688.94|26568.94|26689.1|26569.1|26686.42|26566.42|9
1636512490000|2021-11-10 02:48:10|26689.69|26569.69|26691.39|26571.39|26691.61|26571.61|26689.69|26569.69|10
1636512500000|2021-11-10 02:48:20|26691.6|26571.6|26690.55|26570.55|26691.7|26571.7|26690.36|26570.36|10
1636512510000|2021-11-10 02:48:30|26690.49|26570.49|26690.28|26570.28|26690.94|26570.94|26690.28|26570.28|10
1636512520000|2021-11-10 02:48:40|26690.5|26570.5|26692.33|26572.33|26692.33|26572.33|26690.5|26570.5|10
1636512530000|2021-11-10 02:48:50|26692.27|26572.27|26691.07|26571.07|26692.56|26572.56|26690.78|26570.78|10
1636512540000|2021-11-10 02:49:00|26691.3|26571.3|26691.66|26571.66|26691.66|26571.66|26690.68|26570.68|9
1636512550000|2021-11-10 02:49:10|26691.72|26571.72|26697.16|26577.16|26697.16|26577.16|26691.72|26571.72|10
1636512560000|2021-11-10 02:49:20|26698.24|26578.24|26701.39|26581.39|26701.92|26581.92|26698.24|26578.24|9
1636512570000|2021-11-10 02:49:30|26701.65|26581.65|26702.6|26582.6|26703.07|26583.07|26701.52|26581.52|10
1636512580000|2021-11-10 02:49:40|26702.54|26582.54|26704.77|26584.77|26704.98|26584.98|26702.29|26582.29|10
1636512590000|2021-11-10 02:49:50|26703.99|26583.99|26703.79|26583.79|26704.5|26584.5|26703.36|26583.36|10
1636512600000|2021-11-10 02:50:00|26704.47|26584.47|26705.49|26585.49|26705.5|26585.5|26704.47|26584.47|10
1636512610000|2021-11-10 02:50:10|26705.17|26585.17|26706.46|26586.46|26706.46|26586.46|26705.04|26585.04|10
1636512620000|2021-11-10 02:50:20|26706.72|26586.72|26708.46|26588.46|26708.66|26588.66|26706.72|26586.72|9
1636512630000|2021-11-10 02:50:30|26708.9|26588.9|26707.27|26587.27|26710.16|26590.16|26707.27|26587.27|10
1636512640000|2021-11-10 02:50:40|26707.43|26587.43|26703.16|26583.16|26707.43|26587.43|26703.16|26583.16|10
1636512650000|2021-11-10 02:50:50|26703.11|26583.11|26701.68|26581.68|26703.24|26583.24|26701.68|26581.68|10
1636512660000|2021-11-10 02:51:00|26701.63|26581.63|26695.25|26575.25|26701.63|26581.63|26695.25|26575.25|10
1636512670000|2021-11-10 02:51:10|26694.86|26574.86|26697.47|26577.47|26697.47|26577.47|26693.67|26573.67|10
1636512680000|2021-11-10 02:51:20|26698.07|26578.07|26701.19|26581.19|26701.82|26581.82|26698.07|26578.07|10
1636512690000|2021-11-10 02:51:30|26701.04|26581.04|26700.11|26580.11|26701.04|26581.04|26700.07|26580.07|9
1636512700000|2021-11-10 02:51:40|26700.19|26580.19|26700.31|26580.31|26700.43|26580.43|26699.33|26579.33|8
1636512710000|2021-11-10 02:51:50|26700.36|26580.36|26699.54|26579.54|26701.29|26581.29|26699.54|26579.54|10
1636512720000|2021-11-10 02:52:00|26699.62|26579.62|26699.97|26579.97|26699.97|26579.97|26698.48|26578.48|10
1636512730000|2021-11-10 02:52:10|26699.31|26579.31|26696.99|26576.99|26699.31|26579.31|26696.81|26576.81|9
1636512740000|2021-11-10 02:52:20|26695.41|26575.41|26694.17|26574.17|26695.41|26575.41|26694.06|26574.06|7
1636512750000|2021-11-10 02:52:30|26694.34|26574.34|26694.91|26574.91|26695.83|26575.83|26694.01|26574.01|10
1636512760000|2021-11-10 02:52:40|26696.22|26576.22|26699.69|26579.69|26699.69|26579.69|26695.82|26575.82|9
1636512770000|2021-11-10 02:52:50|26699.67|26579.67|26698.12|26578.12|26700.15|26580.15|26698.12|26578.12|9
1636512780000|2021-11-10 02:53:00|26698.09|26578.09|26699.37|26579.37|26699.64|26579.64|26697.29|26577.29|9
1636512790000|2021-11-10 02:53:10|26699.41|26579.41|26700.24|26580.24|26700.29|26580.29|26699.22|26579.22|10
1636512800000|2021-11-10 02:53:20|26700.45|26580.45|26698|26578|26700.45|26580.45|26697.81|26577.81|10
1636512810000|2021-11-10 02:53:30|26697.94|26577.94|26697.73|26577.73|26697.94|26577.94|26696.75|26576.75|10
1636512820000|2021-11-10 02:53:40|26698.29|26578.29|26699.61|26579.61|26700.92|26580.92|26698.29|26578.29|8
1636512830000|2021-11-10 02:53:50|26699.97|26579.97|26699.6|26579.6|26702.26|26582.26|26699.44|26579.44|10
1636512840000|2021-11-10 02:54:00|26699.08|26579.08|26697.29|26577.29|26699.08|26579.08|26697.29|26577.29|9
1636512850000|2021-11-10 02:54:10|26697.3|26577.3|26694.86|26574.86|26697.3|26577.3|26694.86|26574.86|10
1636512860000|2021-11-10 02:54:20|26694.74|26574.74|26693.82|26573.82|26694.92|26574.92|26693.82|26573.82|8
1636512870000|2021-11-10 02:54:30|26693.18|26573.18|26693.43|26573.43|26693.49|26573.49|26692.16|26572.16|9
1636512880000|2021-11-10 02:54:40|26693.48|26573.48|26692.88|26572.88|26693.48|26573.48|26692.4|26572.4|10
1636512890000|2021-11-10 02:54:50|26691.91|26571.91|26692.81|26572.81|26692.99|26572.99|26691.02|26571.02|10
1636512900000|2021-11-10 02:55:00|26693.29|26573.29|26698.2|26578.2|26698.2|26578.2|26693.29|26573.29|10
1636512910000|2021-11-10 02:55:10|26698.11|26578.11|26700.4|26580.4|26700.4|26580.4|26698.08|26578.08|10
1636512920000|2021-11-10 02:55:20|26699.29|26579.29|26700.64|26580.64|26700.83|26580.83|26698.8|26578.8|9
1636512930000|2021-11-10 02:55:30|26700.5|26580.5|26699.97|26579.97|26701.61|26581.61|26699.92|26579.92|9
1636512940000|2021-11-10 02:55:40|26700|26580|26702.96|26582.96|26703.21|26583.21|26700|26580|10
1636512950000|2021-11-10 02:55:50|26702.97|26582.97|26702.71|26582.71|26702.97|26582.97|26702.14|26582.14|10
1636512960000|2021-11-10 02:56:00|26702.92|26582.92|26702.56|26582.56|26702.97|26582.97|26702.14|26582.14|10
1636512970000|2021-11-10 02:56:10|26702.46|26582.46|26702.5|26582.5|26702.76|26582.76|26702.31|26582.31|8
1636512980000|2021-11-10 02:56:20|26703.63|26583.63|26708.12|26588.12|26708.12|26588.12|26703.3|26583.3|10
1636512990000|2021-11-10 02:56:30|26711.76|26591.76|26712.58|26592.58|26713.43|26593.43|26711.6|26591.6|10
1636513000000|2021-11-10 02:56:40|26712.74|26592.74|26714.78|26594.78|26715.03|26595.03|26712.74|26592.74|10
1636513010000|2021-11-10 02:56:50|26715.1|26595.1|26716.98|26596.98|26716.98|26596.98|26715.1|26595.1|9
1636513020000|2021-11-10 02:57:00|26716.67|26596.67|26716.96|26596.96|26716.96|26596.96|26716.36|26596.36|9
1636513030000|2021-11-10 02:57:10|26717|26597|26718.62|26598.62|26718.62|26598.62|26717|26597|8
1636513040000|2021-11-10 02:57:20|26718.75|26598.75|26718.84|26598.84|26719.1|26599.1|26717.61|26597.61|9
1636513050000|2021-11-10 02:57:30|26718.04|26598.04|26718.37|26598.37|26718.59|26598.59|26718.03|26598.03|10
1636513060000|2021-11-10 02:57:40|26717.93|26597.93|26718.26|26598.26|26718.57|26598.57|26717.93|26597.93|6
1636513070000|2021-11-10 02:57:50|26718.24|26598.24|26715.99|26595.99|26718.4|26598.4|26715.99|26595.99|10
1636513080000|2021-11-10 02:58:00|26716.88|26596.88|26715.7|26595.7|26717.1|26597.1|26714.97|26594.97|9
1636513090000|2021-11-10 02:58:10|26715.48|26595.48|26714.63|26594.63|26716.78|26596.78|26714.59|26594.59|10
1636513100000|2021-11-10 02:58:20|26715.2|26595.2|26713.99|26593.99|26715.52|26595.52|26713.99|26593.99|9
1636513110000|2021-11-10 02:58:30|26713.58|26593.58|26711.53|26591.53|26714.12|26594.12|26711.53|26591.53|10
1636513120000|2021-11-10 02:58:40|26711.28|26591.28|26710.18|26590.18|26713.12|26593.12|26709.97|26589.97|10
1636513130000|2021-11-10 02:58:50|26709.4|26589.4|26699.69|26579.69|26709.4|26589.4|26697.91|26577.91|10
1636513140000|2021-11-10 02:59:00|26699.51|26579.51|26698.97|26578.97|26699.77|26579.77|26696.69|26576.69|9
1636513150000|2021-11-10 02:59:10|26698.81|26578.81|26696.26|26576.26|26698.84|26578.84|26696.26|26576.26|10
1636513160000|2021-11-10 02:59:20|26695.97|26575.97|26696.06|26576.06|26697.99|26577.99|26695.79|26575.79|9
1636513170000|2021-11-10 02:59:30|26695.64|26575.64|26694.49|26574.49|26695.72|26575.72|26693.3|26573.3|10
1636513180000|2021-11-10 02:59:40|26694.14|26574.14|26691.87|26571.87|26694.14|26574.14|26690.4|26570.4|10
1636513190000|2021-11-10 02:59:50|26692.04|26572.04|26688.1|26568.1|26692.25|26572.25|26688.1|26568.1|10
1636513200000|2021-11-10 03:00:00|26688.2|26568.2|26694.6|26574.6|26694.6|26574.6|26688.2|26568.2|10
1636513210000|2021-11-10 03:00:10|26695.21|26575.21|26696.23|26576.23|26696.23|26576.23|26695.21|26575.21|10
1636513220000|2021-11-10 03:00:20|26695.61|26575.61|26687.03|26567.03|26695.61|26575.61|26687.03|26567.03|10
1636513230000|2021-11-10 03:00:30|26685.49|26565.49|26679.36|26559.36|26685.49|26565.49|26679.36|26559.36|10
1636513240000|2021-11-10 03:00:40|26678.78|26558.78|26673.91|26553.91|26680.96|26560.96|26673.91|26553.91|10
1636513250000|2021-11-10 03:00:50|26673.56|26553.56|26671.02|26551.02|26674.83|26554.83|26671.02|26551.02|10
1636513260000|2021-11-10 03:01:00|26671.47|26551.47|26669.07|26549.07|26671.47|26551.47|26668.9|26548.9|9
1636513270000|2021-11-10 03:01:10|26668.4|26548.4|26663.59|26543.59|26668.4|26548.4|26663.59|26543.59|9
1636513280000|2021-11-10 03:01:20|26663.21|26543.21|26661.07|26541.07|26663.21|26543.21|26659.78|26539.78|10
1636513290000|2021-11-10 03:01:30|26660.78|26540.78|26657.59|26537.59|26660.78|26540.78|26656.18|26536.18|10
1636513300000|2021-11-10 03:01:40|26656.81|26536.81|26651.19|26531.19|26657.32|26537.32|26651.19|26531.19|10
1636513310000|2021-11-10 03:01:50|26651.1|26531.1|26656.2|26536.2|26656.26|26536.26|26649.33|26529.33|10
1636513320000|2021-11-10 03:02:00|26655.95|26535.95|26648.29|26528.29|26655.95|26535.95|26647.63|26527.63|10
1636513330000|2021-11-10 03:02:10|26648.02|26528.02|26642.16|26522.16|26648.03|26528.03|26641.83|26521.83|10
1636513340000|2021-11-10 03:02:20|26642.7|26522.7|26635.04|26515.04|26642.7|26522.7|26634.88|26514.88|10
1636513350000|2021-11-10 03:02:30|26633.13|26513.13|26631.47|26511.47|26633.35|26513.35|26631.46|26511.46|8
1636513360000|2021-11-10 03:02:40|26631.45|26511.45|26629.79|26509.79|26632.04|26512.04|26628.78|26508.78|10
1636513370000|2021-11-10 03:02:50|26629.63|26509.63|26629.08|26509.08|26630.85|26510.85|26628.86|26508.86|9
1636513380000|2021-11-10 03:03:00|26628.19|26508.19|26624.09|26504.09|26628.19|26508.19|26624.09|26504.09|9
1636513390000|2021-11-10 03:03:10|26623.11|26503.11|26617.81|26497.81|26623.11|26503.11|26617.81|26497.81|10
1636513400000|2021-11-10 03:03:20|26615.79|26495.79|26608.11|26488.11|26615.79|26495.79|26608.11|26488.11|10
1636513410000|2021-11-10 03:03:30|26609.03|26489.03|26610.34|26490.34|26610.34|26490.34|26609.03|26489.03|10
1636513420000|2021-11-10 03:03:40|26610.67|26490.67|26613.17|26493.17|26613.17|26493.17|26610.67|26490.67|10
1636513430000|2021-11-10 03:03:50|26611.7|26491.7|26614.74|26494.74|26614.74|26494.74|26611.7|26491.7|10
1636513440000|2021-11-10 03:04:00|26614.65|26494.65|26618.87|26498.87|26618.87|26498.87|26613.7|26493.7|9
1636513450000|2021-11-10 03:04:10|26618.46|26498.46|26621.33|26501.33|26621.36|26501.36|26618.46|26498.46|10
1636513460000|2021-11-10 03:04:20|26621.61|26501.61|26617.58|26497.58|26621.61|26501.61|26617.4|26497.4|10
1636513470000|2021-11-10 03:04:30|26617.8|26497.8|26617.55|26497.55|26620.22|26500.22|26617.55|26497.55|10
1636513480000|2021-11-10 03:04:40|26617.75|26497.75|26616.16|26496.16|26618.69|26498.69|26616.16|26496.16|10
1636513490000|2021-11-10 03:04:50|26617.04|26497.04|26611.76|26491.76|26617.04|26497.04|26611.76|26491.76|10
1636513500000|2021-11-10 03:05:00|26611.6|26491.6|26602.08|26482.08|26611.6|26491.6|26602.08|26482.08|10
1636513510000|2021-11-10 03:05:10|26602.76|26482.76|26602.78|26482.78|26602.78|26482.78|26601.18|26481.18|9
1636513520000|2021-11-10 03:05:20|26602.9|26482.9|26608.87|26488.87|26608.87|26488.87|26602.9|26482.9|10
1636513530000|2021-11-10 03:05:30|26609.63|26489.63|26613.16|26493.16|26613.16|26493.16|26609.63|26489.63|10
1636513540000|2021-11-10 03:05:40|26614.51|26494.51|26619.85|26499.85|26620.11|26500.11|26614.51|26494.51|10
1636513550000|2021-11-10 03:05:50|26621.22|26501.22|26621.43|26501.43|26621.43|26501.43|26620.05|26500.05|10
1636513560000|2021-11-10 03:06:00|26621.56|26501.56|26623.21|26503.21|26623.21|26503.21|26621.51|26501.51|9
1636513570000|2021-11-10 03:06:10|26624.16|26504.16|26626.5|26506.5|26626.5|26506.5|26623.94|26503.94|10
1636513580000|2021-11-10 03:06:20|26627.68|26507.68|26631.12|26511.12|26631.12|26511.12|26627.68|26507.68|10
1636513590000|2021-11-10 03:06:30|26633.26|26513.26|26634.84|26514.84|26635.75|26515.75|26633.26|26513.26|10
1636513600000|2021-11-10 03:06:40|26634.57|26514.57|26636.57|26516.57|26636.57|26516.57|26634.57|26514.57|10
1636513610000|2021-11-10 03:06:50|26635.64|26515.64|26636.21|26516.21|26637.58|26517.58|26635.57|26515.57|9
1636513620000|2021-11-10 03:07:00|26636.09|26516.09|26635.15|26515.15|26637.34|26517.34|26635.15|26515.15|10
1636513630000|2021-11-10 03:07:10|26635.62|26515.62|26631.96|26511.96|26635.62|26515.62|26631.96|26511.96|10
1636513640000|2021-11-10 03:07:20|26631.79|26511.79|26633.02|26513.02|26633.4|26513.4|26631.54|26511.54|10
1636513650000|2021-11-10 03:07:30|26632.67|26512.67|26632.82|26512.82|26632.82|26512.82|26631.78|26511.78|9
1636513660000|2021-11-10 03:07:40|26632.1|26512.1|26633.25|26513.25|26633.46|26513.46|26632.05|26512.05|10
1636513670000|2021-11-10 03:07:50|26632.07|26512.07|26634.21|26514.21|26634.21|26514.21|26632.07|26512.07|10
1636513680000|2021-11-10 03:08:00|26634.22|26514.22|26626.94|26506.94|26634.22|26514.22|26626.94|26506.94|10
1636513690000|2021-11-10 03:08:10|26626.39|26506.39|26621.46|26501.46|26626.39|26506.39|26621.46|26501.46|10
1636513700000|2021-11-10 03:08:20|26621.27|26501.27|26614.13|26494.13|26621.27|26501.27|26614.13|26494.13|10
1636513710000|2021-11-10 03:08:30|26613.96|26493.96|26608.25|26488.25|26613.96|26493.96|26608.08|26488.08|10
1636513720000|2021-11-10 03:08:40|26607.56|26487.56|26604.16|26484.16|26607.56|26487.56|26604.16|26484.16|9
1636513730000|2021-11-10 03:08:50|26601.64|26481.64|26600.85|26480.85|26601.88|26481.88|26600.85|26480.85|9
1636513740000|2021-11-10 03:09:00|26601.36|26481.36|26600.53|26480.53|26602.39|26482.39|26599.63|26479.63|10
1636513750000|2021-11-10 03:09:10|26600.43|26480.43|26601.13|26481.13|26601.78|26481.78|26600.04|26480.04|10
1636513760000|2021-11-10 03:09:20|26600.36|26480.36|26596.47|26476.47|26600.53|26480.53|26596.47|26476.47|10
1636513770000|2021-11-10 03:09:30|26595.36|26475.36|26592.38|26472.38|26595.36|26475.36|26592.34|26472.34|10
1636513780000|2021-11-10 03:09:40|26593.82|26473.82|26589.89|26469.89|26593.82|26473.82|26589.85|26469.85|10
1636513790000|2021-11-10 03:09:50|26589.87|26469.87|26588.49|26468.49|26589.87|26469.87|26587.36|26467.36|10
1636513800000|2021-11-10 03:10:00|26587.83|26467.83|26586.33|26466.33|26589.09|26469.09|26586.29|26466.29|9
1636513810000|2021-11-10 03:10:10|26586.88|26466.88|26586.46|26466.46|26587.53|26467.53|26586.46|26466.46|9
1636513820000|2021-11-10 03:10:20|26586.63|26466.63|26583.66|26463.66|26587.37|26467.37|26583.66|26463.66|10
1636513830000|2021-11-10 03:10:30|26583.99|26463.99|26583.77|26463.77|26584.55|26464.55|26583.38|26463.38|10
1636513840000|2021-11-10 03:10:40|26583.07|26463.07|26579.69|26459.69|26583.33|26463.33|26578.91|26458.91|10
1636513850000|2021-11-10 03:10:50|26579.51|26459.51|26577.74|26457.74|26579.51|26459.51|26577.09|26457.09|10
1636513860000|2021-11-10 03:11:00|26578.27|26458.27|26580.16|26460.16|26580.16|26460.16|26577.82|26457.82|10
1636513870000|2021-11-10 03:11:10|26579.91|26459.91|26586.98|26466.98|26587.03|26467.03|26579.91|26459.91|10
1636513880000|2021-11-10 03:11:20|26588.2|26468.2|26590.41|26470.41|26590.53|26470.53|26588.2|26468.2|10
1636513890000|2021-11-10 03:11:30|26590.13|26470.13|26590.68|26470.68|26591.16|26471.16|26589.57|26469.57|9
1636513900000|2021-11-10 03:11:40|26590.55|26470.55|26590.67|26470.67|26590.67|26470.67|26589.39|26469.39|9
1636513910000|2021-11-10 03:11:50|26590.54|26470.54|26589.64|26469.64|26591.52|26471.52|26589.64|26469.64|9
1636513920000|2021-11-10 03:12:00|26589.71|26469.71|26587.07|26467.07|26589.71|26469.71|26587.06|26467.06|10
1636513930000|2021-11-10 03:12:10|26587.06|26467.06|26582.98|26462.98|26587.5|26467.5|26582.98|26462.98|10
1636513940000|2021-11-10 03:12:20|26582.05|26462.05|26576.63|26456.63|26582.05|26462.05|26576.63|26456.63|10
1636513950000|2021-11-10 03:12:30|26577.55|26457.55|26582.41|26462.41|26582.41|26462.41|26577.55|26457.55|10
1636513960000|2021-11-10 03:12:40|26582.89|26462.89|26584.85|26464.85|26584.85|26464.85|26582.89|26462.89|9
1636513970000|2021-11-10 03:12:50|26586.06|26466.06|26584.38|26464.38|26586.11|26466.11|26584.38|26464.38|10
1636513980000|2021-11-10 03:13:00|26582.57|26462.57|26577.76|26457.76|26582.57|26462.57|26577.49|26457.49|10
1636513990000|2021-11-10 03:13:10|26578.11|26458.11|26577.95|26457.95|26578.11|26458.11|26577.17|26457.17|10
1636514000000|2021-11-10 03:13:20|26577.89|26457.89|26579.51|26459.51|26579.73|26459.73|26577.86|26457.86|10
1636514010000|2021-11-10 03:13:30|26579.83|26459.83|26578.26|26458.26|26579.83|26459.83|26578.26|26458.26|10
1636514020000|2021-11-10 03:13:40|26577.58|26457.58|26575.17|26455.17|26577.58|26457.58|26575.17|26455.17|10
1636514030000|2021-11-10 03:13:50|26575.13|26455.13|26575.59|26455.59|26575.59|26455.59|26575.03|26455.03|10
1636514040000|2021-11-10 03:14:00|26574.92|26454.92|26574.92|26454.92|26576.04|26456.04|26574.78|26454.78|10
1636514050000|2021-11-10 03:14:10|26574.94|26454.94|26574.35|26454.35|26574.94|26454.94|26572.86|26452.86|9
1636514060000|2021-11-10 03:14:20|26574.16|26454.16|26567.06|26447.06|26574.16|26454.16|26567.06|26447.06|10
1636514070000|2021-11-10 03:14:30|26568.37|26448.37|26569.2|26449.2|26569.39|26449.39|26567.33|26447.33|10
1636514080000|2021-11-10 03:14:40|26566.4|26446.4|26559.7|26439.7|26566.4|26446.4|26557.96|26437.96|10
1636514090000|2021-11-10 03:14:50|26558.99|26438.99|26551.08|26431.08|26558.99|26438.99|26551.08|26431.08|10
1636514100000|2021-11-10 03:15:00|26550.96|26430.96|26542.78|26422.78|26550.96|26430.96|26542.78|26422.78|10
1636514110000|2021-11-10 03:15:10|26544.32|26424.32|26546.91|26426.91|26546.91|26426.91|26544.32|26424.32|10
1636514120000|2021-11-10 03:15:20|26546.82|26426.82|26547.18|26427.18|26547.18|26427.18|26545.72|26425.72|9
1636514130000|2021-11-10 03:15:30|26547.36|26427.36|26552.02|26432.02|26552.02|26432.02|26546.69|26426.69|10
1636514140000|2021-11-10 03:15:40|26552.08|26432.08|26550.19|26430.19|26552.08|26432.08|26549.53|26429.53|9
1636514150000|2021-11-10 03:15:50|26550.3|26430.3|26549.04|26429.04|26550.89|26430.89|26547.74|26427.74|9
1636514160000|2021-11-10 03:16:00|26547.74|26427.74|26545.99|26425.99|26547.74|26427.74|26545.68|26425.68|10
1636514170000|2021-11-10 03:16:10|26546.02|26426.02|26545.39|26425.39|26546.02|26426.02|26544.32|26424.32|10
1636514180000|2021-11-10 03:16:20|26545.25|26425.25|26541.58|26421.58|26545.25|26425.25|26541.58|26421.58|9
1636514190000|2021-11-10 03:16:30|26541.84|26421.84|26543.46|26423.46|26543.46|26423.46|26540.37|26420.37|10
1636514200000|2021-11-10 03:16:40|26543.22|26423.22|26547.49|26427.49|26547.74|26427.74|26543.09|26423.09|10
1636514210000|2021-11-10 03:16:50|26547.71|26427.71|26553.12|26433.12|26553.32|26433.32|26547.4|26427.4|10
1636514220000|2021-11-10 03:17:00|26553.55|26433.55|26553.28|26433.28|26554.33|26434.33|26553.28|26433.28|10
1636514230000|2021-11-10 03:17:10|26553.54|26433.54|26551.95|26431.95|26553.91|26433.91|26551.95|26431.95|10
1636514240000|2021-11-10 03:17:20|26551.63|26431.63|26540.57|26420.57|26551.63|26431.63|26540.57|26420.57|10
1636514250000|2021-11-10 03:17:30|26540.22|26420.22|26540.2|26420.2|26540.3|26420.3|26536.91|26416.91|10
1636514260000|2021-11-10 03:17:40|26540.81|26420.81|26539.02|26419.02|26541.83|26421.83|26539.02|26419.02|10
1636514270000|2021-11-10 03:17:50|26539.24|26419.24|26538.83|26418.83|26539.66|26419.66|26537.78|26417.78|10
1636514280000|2021-11-10 03:18:00|26539.35|26419.35|26537.83|26417.83|26539.35|26419.35|26537.83|26417.83|10
1636514290000|2021-11-10 03:18:10|26537.86|26417.86|26535.51|26415.51|26537.99|26417.99|26535.51|26415.51|9
1636514300000|2021-11-10 03:18:20|26535.47|26415.47|26533.04|26413.04|26535.82|26415.82|26533.04|26413.04|10
1636514310000|2021-11-10 03:18:30|26532.4|26412.4|26529.15|26409.15|26532.4|26412.4|26529.15|26409.15|10
1636514320000|2021-11-10 03:18:40|26529.17|26409.17|26525.95|26405.95|26529.48|26409.48|26525.95|26405.95|10
1636514330000|2021-11-10 03:18:50|26525.58|26405.58|26521.03|26401.03|26525.58|26405.58|26521.03|26401.03|10
1636514340000|2021-11-10 03:19:00|26520.82|26400.82|26522.54|26402.54|26522.54|26402.54|26520.42|26400.42|10
1636514350000|2021-11-10 03:19:10|26522.25|26402.25|26522.77|26402.77|26523.2|26403.2|26522.25|26402.25|10
1636514360000|2021-11-10 03:19:20|26522.76|26402.76|26523.73|26403.73|26523.73|26403.73|26522.53|26402.53|10
1636514370000|2021-11-10 03:19:30|26523.86|26403.86|26529.43|26409.43|26529.88|26409.88|26523.86|26403.86|10
1636514380000|2021-11-10 03:19:40|26529.94|26409.94|26523.29|26403.29|26529.94|26409.94|26523.29|26403.29|10
1636514390000|2021-11-10 03:19:50|26522.81|26402.81|26519.94|26399.94|26523.19|26403.19|26519.94|26399.94|10
1636514400000|2021-11-10 03:20:00|26519.8|26399.8|26510.95|26390.95|26519.8|26399.8|26510.95|26390.95|10
1636514410000|2021-11-10 03:20:10|26511.37|26391.37|26510.04|26390.04|26511.37|26391.37|26508.54|26388.54|10
1636514420000|2021-11-10 03:20:20|26508.75|26388.75|26507.69|26387.69|26509.29|26389.29|26507.24|26387.24|10
1636514430000|2021-11-10 03:20:30|26507.88|26387.88|26508.01|26388.01|26509.18|26389.18|26506.12|26386.12|10
1636514440000|2021-11-10 03:20:40|26509.47|26389.47|26513.11|26393.11|26513.11|26393.11|26509.47|26389.47|10
1636514450000|2021-11-10 03:20:50|26513.05|26393.05|26511.75|26391.75|26514.24|26394.24|26511.51|26391.51|10
1636514460000|2021-11-10 03:21:00|26511.47|26391.47|26512.36|26392.36|26512.49|26392.49|26511.47|26391.47|9
1636514470000|2021-11-10 03:21:10|26512.3|26392.3|26511.9|26391.9|26512.3|26392.3|26510.96|26390.96|10
1636514480000|2021-11-10 03:21:20|26512|26392|26509.71|26389.71|26512|26392|26509.49|26389.49|9
1636514490000|2021-11-10 03:21:30|26509.64|26389.64|26512.8|26392.8|26512.8|26392.8|26509.64|26389.64|10
1636514500000|2021-11-10 03:21:40|26513.01|26393.01|26516.32|26396.32|26516.32|26396.32|26512.9|26392.9|10
1636514510000|2021-11-10 03:21:50|26516.27|26396.27|26518.09|26398.09|26518.09|26398.09|26515.28|26395.28|10
1636514520000|2021-11-10 03:22:00|26519.41|26399.41|26521.24|26401.24|26521.24|26401.24|26519.35|26399.35|10
1636514530000|2021-11-10 03:22:10|26521.63|26401.63|26515.38|26395.38|26521.67|26401.67|26515.38|26395.38|9
1636514540000|2021-11-10 03:22:20|26513.71|26393.71|26519.08|26399.08|26519.08|26399.08|26513.71|26393.71|10
1636514550000|2021-11-10 03:22:30|26519.46|26399.46|26513.75|26393.75|26520.96|26400.96|26513.71|26393.71|10
1636514560000|2021-11-10 03:22:40|26512.4|26392.4|26506.85|26386.85|26512.55|26392.55|26506.85|26386.85|10
1636514570000|2021-11-10 03:22:50|26506.47|26386.47|26500.48|26380.48|26506.47|26386.47|26500.48|26380.48|10
1636514580000|2021-11-10 03:23:00|26499.76|26379.76|26497.77|26377.77|26499.76|26379.76|26496.49|26376.49|10
1636514590000|2021-11-10 03:23:10|26497.82|26377.82|26491.19|26371.19|26497.82|26377.82|26491.02|26371.02|10
1636514600000|2021-11-10 03:23:20|26489.21|26369.21|26480.73|26360.73|26489.27|26369.27|26480.46|26360.46|10
1636514610000|2021-11-10 03:23:30|26482.39|26362.39|26477.71|26357.71|26483.14|26363.14|26477.71|26357.71|10
1636514620000|2021-11-10 03:23:40|26478.19|26358.19|26479.19|26359.19|26479.23|26359.23|26477.96|26357.96|9
1636514630000|2021-11-10 03:23:50|26481.33|26361.33|26486.24|26366.24|26486.24|26366.24|26480.98|26360.98|10
1636514640000|2021-11-10 03:24:00|26486.86|26366.86|26495.02|26375.02|26495.02|26375.02|26486.86|26366.86|10
1636514650000|2021-11-10 03:24:10|26495.53|26375.53|26499.87|26379.87|26499.87|26379.87|26495.53|26375.53|10
1636514660000|2021-11-10 03:24:20|26499.69|26379.69|26498.09|26378.09|26500.2|26380.2|26498.09|26378.09|10
1636514670000|2021-11-10 03:24:30|26497.56|26377.56|26498.47|26378.47|26498.92|26378.92|26497.41|26377.41|9
1636514680000|2021-11-10 03:24:40|26498.37|26378.37|26497.45|26377.45|26498.37|26378.37|26497.45|26377.45|9
1636514690000|2021-11-10 03:24:50|26497.36|26377.36|26494.2|26374.2|26497.36|26377.36|26494.2|26374.2|10
1636514700000|2021-11-10 03:25:00|26494.6|26374.6|26496.28|26376.28|26497.78|26377.78|26494.49|26374.49|10
1636514710000|2021-11-10 03:25:10|26496.5|26376.5|26499.11|26379.11|26499.11|26379.11|26496.5|26376.5|10
1636514720000|2021-11-10 03:25:20|26503.17|26383.17|26504.2|26384.2|26504.2|26384.2|26501.27|26381.27|10
1636514730000|2021-11-10 03:25:30|26506.17|26386.17|26506.43|26386.43|26507.42|26387.42|26505.68|26385.68|10
1636514740000|2021-11-10 03:25:40|26507.29|26387.29|26507.29|26387.29|26511.05|26391.05|26507.29|26387.29|10
1636514750000|2021-11-10 03:25:50|26507.19|26387.19|26507.05|26387.05|26507.19|26387.19|26506.32|26386.32|10
1636514760000|2021-11-10 03:26:00|26506.91|26386.91|26508.94|26388.94|26509.01|26389.01|26506.91|26386.91|10
1636514770000|2021-11-10 03:26:10|26509.07|26389.07|26516.51|26396.51|26516.51|26396.51|26509.04|26389.04|9
1636514780000|2021-11-10 03:26:20|26516.87|26396.87|26514.6|26394.6|26517.27|26397.27|26514.14|26394.14|10
1636514790000|2021-11-10 03:26:30|26514.88|26394.88|26513.99|26393.99|26515.42|26395.42|26513.92|26393.92|10
1636514800000|2021-11-10 03:26:40|26513.87|26393.87|26510|26390|26513.87|26393.87|26510|26390|10
1636514810000|2021-11-10 03:26:50|26510.68|26390.68|26509.5|26389.5|26510.82|26390.82|26508.83|26388.83|9
1636514820000|2021-11-10 03:27:00|26509.59|26389.59|26509.32|26389.32|26510.15|26390.15|26508.6|26388.6|10
1636514830000|2021-11-10 03:27:10|26509.4|26389.4|26506.89|26386.89|26509.98|26389.98|26506.89|26386.89|10
1636514840000|2021-11-10 03:27:20|26506.86|26386.86|26506.89|26386.89|26508.75|26388.75|26506.86|26386.86|9
1636514850000|2021-11-10 03:27:30|26506.9|26386.9|26506.91|26386.91|26506.93|26386.93|26506.21|26386.21|9
1636514860000|2021-11-10 03:27:40|26506.82|26386.82|26504.81|26384.81|26506.82|26386.82|26504.3|26384.3|10
1636514870000|2021-11-10 03:27:50|26504.27|26384.27|26502.3|26382.3|26505.43|26385.43|26502.3|26382.3|9
1636514880000|2021-11-10 03:28:00|26503.08|26383.08|26500.9|26380.9|26504.2|26384.2|26500.82|26380.82|10
1636514890000|2021-11-10 03:28:10|26500.79|26380.79|26499.1|26379.1|26501.1|26381.1|26499.1|26379.1|9
1636514900000|2021-11-10 03:28:20|26497.93|26377.93|26489.86|26369.86|26498.11|26378.11|26489.86|26369.86|10
1636514910000|2021-11-10 03:28:30|26490.37|26370.37|26485.61|26365.61|26490.37|26370.37|26485.61|26365.61|9
1636514920000|2021-11-10 03:28:40|26484.69|26364.69|26473.51|26353.51|26484.69|26364.69|26473.51|26353.51|10
1636514930000|2021-11-10 03:28:50|26471.75|26351.75|26470.61|26350.61|26471.75|26351.75|26469.6|26349.6|10
1636514940000|2021-11-10 03:29:00|26469.99|26349.99|26466.17|26346.17|26469.99|26349.99|26465.56|26345.56|10
1636514950000|2021-11-10 03:29:10|26465.75|26345.75|26465.13|26345.13|26466.09|26346.09|26464.36|26344.36|9
1636514960000|2021-11-10 03:29:20|26466.48|26346.48|26466.92|26346.92|26468.16|26348.16|26466.3|26346.3|10
1636514970000|2021-11-10 03:29:30|26467.04|26347.04|26463.57|26343.57|26467.91|26347.91|26463.57|26343.57|9
1636514980000|2021-11-10 03:29:40|26461.75|26341.75|26447.65|26327.65|26461.75|26341.75|26447.65|26327.65|10
1636514990000|2021-11-10 03:29:50|26446.96|26326.96|26443.54|26323.54|26446.96|26326.96|26443.54|26323.54|10
1636515000000|2021-11-10 03:30:00|26444.51|26324.51|26438.99|26318.99|26445.23|26325.23|26438.47|26318.47|10
1636515010000|2021-11-10 03:30:10|26437.92|26317.92|26438.39|26318.39|26439.87|26319.87|26437.92|26317.92|9
1636515020000|2021-11-10 03:30:20|26438.41|26318.41|26438.79|26318.79|26439.9|26319.9|26437.83|26317.83|10
1636515030000|2021-11-10 03:30:30|26439.44|26319.44|26434.11|26314.11|26439.44|26319.44|26434.11|26314.11|10
1636515040000|2021-11-10 03:30:40|26434.94|26314.94|26437.73|26317.73|26437.73|26317.73|26434.34|26314.34|10
1636515050000|2021-11-10 03:30:50|26437.67|26317.67|26442.35|26322.35|26442.35|26322.35|26437.67|26317.67|10
1636515060000|2021-11-10 03:31:00|26442.75|26322.75|26442.08|26322.08|26442.75|26322.75|26440.55|26320.55|10
1636515070000|2021-11-10 03:31:10|26443.62|26323.62|26448.43|26328.43|26448.43|26328.43|26443.49|26323.49|10
1636515080000|2021-11-10 03:31:20|26448.14|26328.14|26454.43|26334.43|26454.51|26334.51|26448.14|26328.14|10
1636515090000|2021-11-10 03:31:30|26455.47|26335.47|26470.14|26350.14|26470.14|26350.14|26455.47|26335.47|10
1636515100000|2021-11-10 03:31:40|26469.78|26349.78|26475.56|26355.56|26475.56|26355.56|26469.68|26349.68|10
1636515110000|2021-11-10 03:31:50|26475.68|26355.68|26484.64|26364.64|26484.64|26364.64|26475.09|26355.09|10
1636515120000|2021-11-10 03:32:00|26487.21|26367.21|26485.77|26365.77|26487.21|26367.21|26484.76|26364.76|10
1636515130000|2021-11-10 03:32:10|26487.24|26367.24|26488.26|26368.26|26488.26|26368.26|26485.12|26365.12|10
1636515140000|2021-11-10 03:32:20|26488.65|26368.65|26496.62|26376.62|26496.62|26376.62|26488.65|26368.65|10
1636515150000|2021-11-10 03:32:30|26497.66|26377.66|26500.89|26380.89|26500.97|26380.97|26497.53|26377.53|10
1636515160000|2021-11-10 03:32:40|26501.37|26381.37|26512.74|26392.74|26512.85|26392.85|26501.33|26381.33|10
1636515170000|2021-11-10 03:32:50|26513.79|26393.79|26520.48|26400.48|26520.48|26400.48|26513.79|26393.79|10
1636515180000|2021-11-10 03:33:00|26520.67|26400.67|26519.87|26399.87|26521.54|26401.54|26519.87|26399.87|10
1636515190000|2021-11-10 03:33:10|26518.86|26398.86|26519.45|26399.45|26519.45|26399.45|26517.4|26397.4|10
1636515200000|2021-11-10 03:33:20|26521.68|26401.68|26522.35|26402.35|26522.35|26402.35|26519.13|26399.13|10
1636515210000|2021-11-10 03:33:30|26522.96|26402.96|26524.85|26404.85|26525.21|26405.21|26522.79|26402.79|10
1636515220000|2021-11-10 03:33:40|26524.91|26404.91|26527.99|26407.99|26527.99|26407.99|26524.91|26404.91|10
1636515230000|2021-11-10 03:33:50|26528.3|26408.3|26527.07|26407.07|26531.15|26411.15|26527.07|26407.07|10
1636515240000|2021-11-10 03:34:00|26526.86|26406.86|26527.46|26407.46|26527.46|26407.46|26526.24|26406.24|10
1636515250000|2021-11-10 03:34:10|26527.31|26407.31|26524.14|26404.14|26527.81|26407.81|26524.14|26404.14|9
1636515260000|2021-11-10 03:34:20|26524.4|26404.4|26517.38|26397.38|26524.4|26404.4|26517.38|26397.38|10
1636515270000|2021-11-10 03:34:30|26517.54|26397.54|26513.68|26393.68|26517.57|26397.57|26513.68|26393.68|10
1636515280000|2021-11-10 03:34:40|26514.74|26394.74|26510.98|26390.98|26514.74|26394.74|26510.65|26390.65|9
1636515290000|2021-11-10 03:34:50|26510.78|26390.78|26513.94|26393.94|26513.94|26393.94|26508.98|26388.98|9
1636515300000|2021-11-10 03:35:00|26514.54|26394.54|26514.72|26394.72|26516.05|26396.05|26514.16|26394.16|9
1636515310000|2021-11-10 03:35:10|26514.74|26394.74|26513.47|26393.47|26514.74|26394.74|26513.47|26393.47|10
1636515320000|2021-11-10 03:35:20|26512.52|26392.52|26509.44|26389.44|26512.52|26392.52|26509.44|26389.44|10
1636515330000|2021-11-10 03:35:30|26508.73|26388.73|26508.44|26388.44|26508.77|26388.77|26507.8|26387.8|10
1636515340000|2021-11-10 03:35:40|26508.62|26388.62|26503.48|26383.48|26509.37|26389.37|26503.48|26383.48|10
1636515350000|2021-11-10 03:35:50|26503.3|26383.3|26500.89|26380.89|26503.3|26383.3|26500.89|26380.89|9
1636515360000|2021-11-10 03:36:00|26501.86|26381.86|26502.73|26382.73|26504.64|26384.64|26501.86|26381.86|10
1636515370000|2021-11-10 03:36:10|26500.19|26380.19|26491.87|26371.87|26500.19|26380.19|26491.87|26371.87|10
1636515380000|2021-11-10 03:36:20|26488.64|26368.64|26485.9|26365.9|26489.47|26369.47|26485.9|26365.9|10
1636515390000|2021-11-10 03:36:30|26486|26366|26482.4|26362.4|26486|26366|26481.86|26361.86|10
1636515400000|2021-11-10 03:36:40|26482.32|26362.32|26478.89|26358.89|26482.32|26362.32|26478.89|26358.89|10
1636515410000|2021-11-10 03:36:50|26478.83|26358.83|26476.42|26356.42|26478.83|26358.83|26476.05|26356.05|10
1636515420000|2021-11-10 03:37:00|26475.17|26355.17|26470.45|26350.45|26475.55|26355.55|26470.45|26350.45|10
1636515430000|2021-11-10 03:37:10|26470.44|26350.44|26466.09|26346.09|26470.85|26350.85|26466.09|26346.09|10
1636515440000|2021-11-10 03:37:20|26465.27|26345.27|26460.17|26340.17|26465.27|26345.27|26460.03|26340.03|10
1636515450000|2021-11-10 03:37:30|26460.11|26340.11|26454.32|26334.32|26460.11|26340.11|26454.32|26334.32|10
1636515460000|2021-11-10 03:37:40|26453.21|26333.21|26454.76|26334.76|26455.34|26335.34|26452.36|26332.36|9
1636515470000|2021-11-10 03:37:50|26454.56|26334.56|26454.29|26334.29|26456.19|26336.19|26450.63|26330.63|10
1636515480000|2021-11-10 03:38:00|26454|26334|26459.55|26339.55|26460.63|26340.63|26454|26334|9
1636515490000|2021-11-10 03:38:10|26459.49|26339.49|26453.33|26333.33|26459.49|26339.49|26453.33|26333.33|10
1636515500000|2021-11-10 03:38:20|26453.29|26333.29|26450.3|26330.3|26453.51|26333.51|26450.3|26330.3|10
1636515510000|2021-11-10 03:38:30|26450.43|26330.43|26453.13|26333.13|26453.13|26333.13|26449.61|26329.61|10
1636515520000|2021-11-10 03:38:40|26453.1|26333.1|26453.08|26333.08|26453.67|26333.67|26453.08|26333.08|10
1636515530000|2021-11-10 03:38:50|26453.34|26333.34|26449.99|26329.99|26453.34|26333.34|26449.99|26329.99|9
1636515540000|2021-11-10 03:39:00|26450.59|26330.59|26450.71|26330.71|26450.71|26330.71|26449.94|26329.94|8
1636515550000|2021-11-10 03:39:10|26450.66|26330.66|26450.02|26330.02|26451.06|26331.06|26449.15|26329.15|8
1636515560000|2021-11-10 03:39:20|26449.17|26329.17|26447.48|26327.48|26449.17|26329.17|26447.44|26327.44|10
1636515570000|2021-11-10 03:39:30|26447.51|26327.51|26443.54|26323.54|26447.56|26327.56|26442.5|26322.5|10
1636515580000|2021-11-10 03:39:40|26443.96|26323.96|26448.55|26328.55|26448.55|26328.55|26443.96|26323.96|9
1636515590000|2021-11-10 03:39:50|26449.61|26329.61|26460.05|26340.05|26460.21|26340.21|26449.61|26329.61|10
1636515600000|2021-11-10 03:40:00|26459.92|26339.92|26450.91|26330.91|26460.97|26340.97|26450.91|26330.91|10
1636515610000|2021-11-10 03:40:10|26450.79|26330.79|26454.23|26334.23|26454.86|26334.86|26450.79|26330.79|10
1636515620000|2021-11-10 03:40:20|26451.66|26331.66|26457.35|26337.35|26457.35|26337.35|26451.66|26331.66|10
1636515630000|2021-11-10 03:40:30|26458.48|26338.48|26461.71|26341.71|26462.06|26342.06|26457.87|26337.87|10
1636515640000|2021-11-10 03:40:40|26461.83|26341.83|26460.99|26340.99|26461.83|26341.83|26459.71|26339.71|10
1636515650000|2021-11-10 03:40:50|26460.12|26340.12|26452.07|26332.07|26460.12|26340.12|26452.07|26332.07|10
1636515660000|2021-11-10 03:41:00|26444.9|26324.9|26437.17|26317.17|26444.9|26324.9|26437.17|26317.17|10
1636515670000|2021-11-10 03:41:10|26437.15|26317.15|26434.13|26314.13|26437.15|26317.15|26433.86|26313.86|10
1636515680000|2021-11-10 03:41:20|26434.03|26314.03|26435.94|26315.94|26436.27|26316.27|26434.03|26314.03|10
1636515690000|2021-11-10 03:41:30|26435.66|26315.66|26436.93|26316.93|26436.93|26316.93|26434.72|26314.72|10
1636515700000|2021-11-10 03:41:40|26435.57|26315.57|26436.88|26316.88|26436.9|26316.9|26435.5|26315.5|9
1636515710000|2021-11-10 03:41:50|26435.79|26315.79|26434.04|26314.04|26436.39|26316.39|26434.04|26314.04|9
1636515720000|2021-11-10 03:42:00|26434.43|26314.43|26441.2|26321.2|26441.2|26321.2|26434.43|26314.43|10
1636515730000|2021-11-10 03:42:10|26441.48|26321.48|26445.47|26325.47|26445.47|26325.47|26441.48|26321.48|10
1636515740000|2021-11-10 03:42:20|26446.99|26326.99|26446.47|26326.47|26449.12|26329.12|26446.37|26326.37|10
1636515750000|2021-11-10 03:42:30|26446.22|26326.22|26443.29|26323.29|26446.22|26326.22|26443.29|26323.29|10
1636515760000|2021-11-10 03:42:40|26442.49|26322.49|26443.08|26323.08|26443.28|26323.28|26441.91|26321.91|10
1636515770000|2021-11-10 03:42:50|26442.7|26322.7|26441.9|26321.9|26442.98|26322.98|26441.62|26321.62|10
1636515780000|2021-11-10 03:43:00|26441.7|26321.7|26441.1|26321.1|26442.6|26322.6|26440.93|26320.93|9
1636515790000|2021-11-10 03:43:10|26440.88|26320.88|26441.06|26321.06|26441.22|26321.22|26439.5|26319.5|10
1636515800000|2021-11-10 03:43:20|26440.6|26320.6|26441.76|26321.76|26441.84|26321.84|26440.32|26320.32|10
1636515810000|2021-11-10 03:43:30|26441.61|26321.61|26443.21|26323.21|26443.99|26323.99|26441.53|26321.53|10
1636515820000|2021-11-10 03:43:40|26443.31|26323.31|26446.47|26326.47|26446.55|26326.55|26443.24|26323.24|10
1636515830000|2021-11-10 03:43:50|26446.61|26326.61|26449.44|26329.44|26450.4|26330.4|26446.61|26326.61|10
1636515840000|2021-11-10 03:44:00|26449.95|26329.95|26451.09|26331.09|26453.01|26333.01|26449.95|26329.95|10
1636515850000|2021-11-10 03:44:10|26450.74|26330.74|26450.45|26330.45|26450.8|26330.8|26449.79|26329.79|10
1636515860000|2021-11-10 03:44:20|26449.9|26329.9|26449.01|26329.01|26451.16|26331.16|26448.09|26328.09|10
1636515870000|2021-11-10 03:44:30|26449.8|26329.8|26442.18|26322.18|26449.87|26329.87|26442.18|26322.18|10
1636515880000|2021-11-10 03:44:40|26441.61|26321.61|26438.17|26318.17|26441.61|26321.61|26438.17|26318.17|10
1636515890000|2021-11-10 03:44:50|26437.22|26317.22|26433.23|26313.23|26437.22|26317.22|26433.23|26313.23|10
1636515900000|2021-11-10 03:45:00|26433.24|26313.24|26434.42|26314.42|26434.42|26314.42|26432.78|26312.78|10
1636515910000|2021-11-10 03:45:10|26434.17|26314.17|26433.31|26313.31|26434.25|26314.25|26432.24|26312.24|10
1636515920000|2021-11-10 03:45:20|26433.47|26313.47|26435.4|26315.4|26435.4|26315.4|26433.47|26313.47|9
1636515930000|2021-11-10 03:45:30|26436.47|26316.47|26440.06|26320.06|26440.06|26320.06|26436.36|26316.36|10
1636515940000|2021-11-10 03:45:40|26439.56|26319.56|26445.66|26325.66|26446.27|26326.27|26439.56|26319.56|10
1636515950000|2021-11-10 03:45:50|26445.36|26325.36|26448.02|26328.02|26448.02|26328.02|26445.36|26325.36|10
1636515960000|2021-11-10 03:46:00|26449.06|26329.06|26450.78|26330.78|26450.78|26330.78|26447.75|26327.75|10
1636515970000|2021-11-10 03:46:10|26451.11|26331.11|26451.17|26331.17|26452.6|26332.6|26451.11|26331.11|10
1636515980000|2021-11-10 03:46:20|26451.9|26331.9|26455.76|26335.76|26456.08|26336.08|26451.9|26331.9|10
1636515990000|2021-11-10 03:46:30|26456.08|26336.08|26453.88|26333.88|26456.08|26336.08|26453.58|26333.58|10
1636516000000|2021-11-10 03:46:40|26453.54|26333.54|26450.03|26330.03|26453.58|26333.58|26450.03|26330.03|10
1636516010000|2021-11-10 03:46:50|26450.18|26330.18|26448.09|26328.09|26450.18|26330.18|26447.96|26327.96|9
1636516020000|2021-11-10 03:47:00|26447.64|26327.64|26446.57|26326.57|26447.64|26327.64|26446.57|26326.57|10
1636516030000|2021-11-10 03:47:10|26446.61|26326.61|26446.03|26326.03|26447.12|26327.12|26446.03|26326.03|10
1636516040000|2021-11-10 03:47:20|26445.48|26325.48|26445.36|26325.36|26445.5|26325.5|26444.18|26324.18|9
1636516050000|2021-11-10 03:47:30|26445.57|26325.57|26445.13|26325.13|26445.75|26325.75|26444.38|26324.38|9
1636516060000|2021-11-10 03:47:40|26445.14|26325.14|26444.32|26324.32|26445.14|26325.14|26442.74|26322.74|10
1636516070000|2021-11-10 03:47:50|26444.68|26324.68|26441.37|26321.37|26445.41|26325.41|26441.37|26321.37|10
1636516080000|2021-11-10 03:48:00|26441.47|26321.47|26440.8|26320.8|26441.53|26321.53|26438.48|26318.48|10
1636516090000|2021-11-10 03:48:10|26440.9|26320.9|26443.96|26323.96|26444.17|26324.17|26440.9|26320.9|10
1636516100000|2021-11-10 03:48:20|26445.14|26325.14|26446.44|26326.44|26447.08|26327.08|26445.14|26325.14|10
1636516110000|2021-11-10 03:48:30|26446.94|26326.94|26453.93|26333.93|26453.93|26333.93|26446.67|26326.67|10
1636516120000|2021-11-10 03:48:40|26454.78|26334.78|26463.55|26343.55|26463.55|26343.55|26454.78|26334.78|10
1636516130000|2021-11-10 03:48:50|26462.21|26342.21|26463.44|26343.44|26463.54|26343.54|26462.1|26342.1|10
1636516140000|2021-11-10 03:49:00|26464.29|26344.29|26461.51|26341.51|26464.29|26344.29|26461.23|26341.23|10
1636516150000|2021-11-10 03:49:10|26461.65|26341.65|26461.58|26341.58|26463.1|26343.1|26461.58|26341.58|9
1636516160000|2021-11-10 03:49:20|26461.7|26341.7|26457.43|26337.43|26461.99|26341.99|26457.43|26337.43|9
1636516170000|2021-11-10 03:49:30|26456.34|26336.34|26455.6|26335.6|26456.99|26336.99|26454.03|26334.03|10
1636516180000|2021-11-10 03:49:40|26455.21|26335.21|26449.64|26329.64|26455.21|26335.21|26449.64|26329.64|9
1636516190000|2021-11-10 03:49:50|26449.44|26329.44|26444.92|26324.92|26449.44|26329.44|26444.92|26324.92|10
1636516200000|2021-11-10 03:50:00|26444.34|26324.34|26438.76|26318.76|26444.34|26324.34|26438.76|26318.76|9
1636516210000|2021-11-10 03:50:10|26436.78|26316.78|26439.14|26319.14|26439.14|26319.14|26436.78|26316.78|9
1636516220000|2021-11-10 03:50:20|26439.23|26319.23|26444.02|26324.02|26444.02|26324.02|26439.18|26319.18|9
1636516230000|2021-11-10 03:50:30|26445.28|26325.28|26448.76|26328.76|26448.76|26328.76|26445.24|26325.24|10
1636516240000|2021-11-10 03:50:40|26448.51|26328.51|26453.64|26333.64|26453.64|26333.64|26448.51|26328.51|10
1636516250000|2021-11-10 03:50:50|26453.84|26333.84|26458.04|26338.04|26458.04|26338.04|26453.84|26333.84|10
1636516260000|2021-11-10 03:51:00|26457.87|26337.87|26461.95|26341.95|26461.95|26341.95|26457.87|26337.87|10
1636516270000|2021-11-10 03:51:10|26462.16|26342.16|26467.49|26347.49|26467.49|26347.49|26461.86|26341.86|10
1636516280000|2021-11-10 03:51:20|26468.01|26348.01|26470.26|26350.26|26471.79|26351.79|26468.01|26348.01|10
1636516290000|2021-11-10 03:51:30|26470.15|26350.15|26470.16|26350.16|26470.29|26350.29|26467.77|26347.77|10
1636516300000|2021-11-10 03:51:40|26470.95|26350.95|26471.15|26351.15|26471.68|26351.68|26470.26|26350.26|10
1636516310000|2021-11-10 03:51:50|26470.18|26350.18|26460.54|26340.54|26470.18|26350.18|26459.93|26339.93|10
1636516320000|2021-11-10 03:52:00|26460.26|26340.26|26464.54|26344.54|26464.54|26344.54|26460.18|26340.18|9
1636516330000|2021-11-10 03:52:10|26464.66|26344.66|26463.33|26343.33|26464.81|26344.81|26463.33|26343.33|10
1636516340000|2021-11-10 03:52:20|26463.6|26343.6|26465.86|26345.86|26465.86|26345.86|26463.6|26343.6|10
1636516350000|2021-11-10 03:52:30|26466.73|26346.73|26467.52|26347.52|26467.52|26347.52|26466.52|26346.52|9
1636516360000|2021-11-10 03:52:40|26467.65|26347.65|26467.96|26347.96|26468.93|26348.93|26467.47|26347.47|10
1636516370000|2021-11-10 03:52:50|26468.74|26348.74|26468.69|26348.69|26469.8|26349.8|26468.64|26348.64|10
1636516380000|2021-11-10 03:53:00|26470.07|26350.07|26470.05|26350.05|26470.76|26350.76|26469.86|26349.86|10
1636516390000|2021-11-10 03:53:10|26470.55|26350.55|26468.77|26348.77|26471.23|26351.23|26468.77|26348.77|10
1636516400000|2021-11-10 03:53:20|26469.06|26349.06|26467.01|26347.01|26469.36|26349.36|26466.53|26346.53|10
1636516410000|2021-11-10 03:53:30|26465.96|26345.96|26460.36|26340.36|26465.96|26345.96|26460.36|26340.36|10
1636516420000|2021-11-10 03:53:40|26459.78|26339.78|26459.18|26339.18|26459.78|26339.78|26458.14|26338.14|10
1636516430000|2021-11-10 03:53:50|26458.26|26338.26|26456.71|26336.71|26458.49|26338.49|26456.57|26336.57|10
1636516440000|2021-11-10 03:54:00|26457.16|26337.16|26457.9|26337.9|26458.2|26338.2|26456.83|26336.83|9
1636516450000|2021-11-10 03:54:10|26457.95|26337.95|26454.87|26334.87|26458.54|26338.54|26454.87|26334.87|10
1636516460000|2021-11-10 03:54:20|26454.31|26334.31|26451.4|26331.4|26454.31|26334.31|26451.4|26331.4|10
1636516470000|2021-11-10 03:54:30|26449.27|26329.27|26444.39|26324.39|26449.9|26329.9|26444.39|26324.39|10
1636516480000|2021-11-10 03:54:40|26444.53|26324.53|26439.5|26319.5|26444.53|26324.53|26439.5|26319.5|10
1636516490000|2021-11-10 03:54:50|26438.74|26318.74|26434.64|26314.64|26438.74|26318.74|26434.42|26314.42|10
1636516500000|2021-11-10 03:55:00|26434.45|26314.45|26432.28|26312.28|26434.45|26314.45|26432.28|26312.28|10
1636516510000|2021-11-10 03:55:10|26432.47|26312.47|26424.5|26304.5|26432.47|26312.47|26424.5|26304.5|10
1636516520000|2021-11-10 03:55:20|26424.35|26304.35|26422.67|26302.67|26424.79|26304.79|26422.67|26302.67|10
1636516530000|2021-11-10 03:55:30|26423.14|26303.14|26422.88|26302.88|26424.5|26304.5|26422.6|26302.6|10
1636516540000|2021-11-10 03:55:40|26423.06|26303.06|26419.47|26299.47|26423.06|26303.06|26419.47|26299.47|10
1636516550000|2021-11-10 03:55:50|26419.52|26299.52|26416.69|26296.69|26419.52|26299.52|26416.1|26296.1|9
1636516560000|2021-11-10 03:56:00|26418.56|26298.56|26421.06|26301.06|26421.16|26301.16|26418.56|26298.56|9
1636516570000|2021-11-10 03:56:10|26421.03|26301.03|26418.53|26298.53|26421.03|26301.03|26418.53|26298.53|9
1636516580000|2021-11-10 03:56:20|26418.09|26298.09|26417.92|26297.92|26419.45|26299.45|26417.92|26297.92|10
1636516590000|2021-11-10 03:56:30|26418.13|26298.13|26418.38|26298.38|26419|26299|26417.59|26297.59|9
1636516600000|2021-11-10 03:56:40|26417.12|26297.12|26416.91|26296.91|26417.12|26297.12|26415.86|26295.86|10
1636516610000|2021-11-10 03:56:50|26414.66|26294.66|26412.27|26292.27|26414.66|26294.66|26412.27|26292.27|10
1636516620000|2021-11-10 03:57:00|26412.3|26292.3|26408.27|26288.27|26412.3|26292.3|26408.21|26288.21|10
1636516630000|2021-11-10 03:57:10|26408.58|26288.58|26408.26|26288.26|26410.07|26290.07|26408.18|26288.18|9
1636516640000|2021-11-10 03:57:20|26408.91|26288.91|26416.58|26296.58|26416.58|26296.58|26408.91|26288.91|10
1636516650000|2021-11-10 03:57:30|26416.7|26296.7|26419.91|26299.91|26419.91|26299.91|26416.61|26296.61|10
1636516660000|2021-11-10 03:57:40|26420.29|26300.29|26425.14|26305.14|26425.73|26305.73|26420.29|26300.29|10
1636516670000|2021-11-10 03:57:50|26426.32|26306.32|26428.65|26308.65|26428.65|26308.65|26426.32|26306.32|10
1636516680000|2021-11-10 03:58:00|26428.4|26308.4|26428.67|26308.67|26428.67|26308.67|26426.37|26306.37|9
1636516690000|2021-11-10 03:58:10|26428.53|26308.53|26428.18|26308.18|26428.67|26308.67|26427.8|26307.8|9
1636516700000|2021-11-10 03:58:20|26428.91|26308.91|26430.59|26310.59|26430.59|26310.59|26428.19|26308.19|10
1636516710000|2021-11-10 03:58:30|26430.65|26310.65|26436.25|26316.25|26436.25|26316.25|26430.65|26310.65|10
1636516720000|2021-11-10 03:58:40|26436.08|26316.08|26440.58|26320.58|26441.01|26321.01|26436.08|26316.08|10
1636516730000|2021-11-10 03:58:50|26440.02|26320.02|26435.64|26315.64|26440.02|26320.02|26435.64|26315.64|10
1636516740000|2021-11-10 03:59:00|26435.14|26315.14|26432.32|26312.32|26435.14|26315.14|26431.87|26311.87|9
1636516750000|2021-11-10 03:59:10|26431.79|26311.79|26430.97|26310.97|26431.8|26311.8|26430.05|26310.05|10
1636516760000|2021-11-10 03:59:20|26430.07|26310.07|26431.49|26311.49|26431.49|26311.49|26430.07|26310.07|10
1636516770000|2021-11-10 03:59:30|26430.07|26310.07|26429.55|26309.55|26431.06|26311.06|26429.55|26309.55|10
1636516780000|2021-11-10 03:59:40|26430.14|26310.14|26432.09|26312.09|26433.75|26313.75|26430.14|26310.14|10
1636516790000|2021-11-10 03:59:50|26432.17|26312.17|26436.79|26316.79|26436.79|26316.79|26431.7|26311.7|9
1636516800000|2021-11-10 04:00:00|26437.59|26317.59|26439.24|26319.24|26439.57|26319.57|26437.59|26317.59|10
1636516810000|2021-11-10 04:00:10|26440.29|26320.29|26443.1|26323.1|26443.13|26323.13|26439.01|26319.01|9
1636516820000|2021-11-10 04:00:20|26443.06|26323.06|26447.77|26327.77|26447.77|26327.77|26443.06|26323.06|10
1636516830000|2021-11-10 04:00:30|26449.81|26329.81|26452.11|26332.11|26454.01|26334.01|26449.81|26329.81|10
1636516840000|2021-11-10 04:00:40|26451.45|26331.45|26451.08|26331.08|26452.43|26332.43|26451.06|26331.06|10
1636516850000|2021-11-10 04:00:50|26451.37|26331.37|26450.67|26330.67|26451.37|26331.37|26450.01|26330.01|10
1636516860000|2021-11-10 04:01:00|26450.95|26330.95|26448.23|26328.23|26450.95|26330.95|26447.28|26327.28|10
1636516870000|2021-11-10 04:01:10|26447.01|26327.01|26442.88|26322.88|26447.01|26327.01|26442.88|26322.88|10
1636516880000|2021-11-10 04:01:20|26442.23|26322.23|26433.79|26313.79|26442.23|26322.23|26433.79|26313.79|10
1636516890000|2021-11-10 04:01:30|26433.02|26313.02|26425.61|26305.61|26434.17|26314.17|26425.61|26305.61|10
1636516900000|2021-11-10 04:01:40|26424.71|26304.71|26416.71|26296.71|26424.71|26304.71|26416.71|26296.71|10
1636516910000|2021-11-10 04:01:50|26417.05|26297.05|26415.66|26295.66|26418.34|26298.34|26415.66|26295.66|10
1636516920000|2021-11-10 04:02:00|26415.46|26295.46|26412.3|26292.3|26415.51|26295.51|26410.62|26290.62|10
1636516930000|2021-11-10 04:02:10|26413.26|26293.26|26411.57|26291.57|26413.28|26293.28|26411.57|26291.57|10
1636516940000|2021-11-10 04:02:20|26411.38|26291.38|26408.65|26288.65|26411.38|26291.38|26408.17|26288.17|10
1636516950000|2021-11-10 04:02:30|26408.86|26288.86|26406.74|26286.74|26408.86|26288.86|26406.74|26286.74|10
1636516960000|2021-11-10 04:02:40|26406.41|26286.41|26404.87|26284.87|26406.6|26286.6|26402.65|26282.65|10
1636516970000|2021-11-10 04:02:50|26404.6|26284.6|26404.68|26284.68|26407.21|26287.21|26404.46|26284.46|10
1636516980000|2021-11-10 04:03:00|26403.66|26283.66|26400.21|26280.21|26403.66|26283.66|26400.21|26280.21|9
1636516990000|2021-11-10 04:03:10|26400.41|26280.41|26384.04|26264.04|26400.41|26280.41|26384.04|26264.04|10
1636517000000|2021-11-10 04:03:20|26385.93|26265.93|26383.49|26263.49|26385.93|26265.93|26383.49|26263.49|10
1636517010000|2021-11-10 04:03:30|26383.21|26263.21|26383.31|26263.31|26384.89|26264.89|26383.12|26263.12|10
1636517020000|2021-11-10 04:03:40|26384.68|26264.68|26379.41|26259.41|26384.68|26264.68|26379.41|26259.41|10
1636517030000|2021-11-10 04:03:50|26379.61|26259.61|26376.19|26256.19|26380.91|26260.91|26376.19|26256.19|10
1636517040000|2021-11-10 04:04:00|26373.28|26253.28|26370.88|26250.88|26373.28|26253.28|26370.05|26250.05|10
1636517050000|2021-11-10 04:04:10|26372.84|26252.84|26373.5|26253.5|26374.25|26254.25|26372.84|26252.84|10
1636517060000|2021-11-10 04:04:20|26370.85|26250.85|26368.13|26248.13|26370.85|26250.85|26367.13|26247.13|10
1636517070000|2021-11-10 04:04:30|26368.02|26248.02|26366.63|26246.63|26368.94|26248.94|26366.63|26246.63|10
1636517080000|2021-11-10 04:04:40|26366.69|26246.69|26366.42|26246.42|26367.44|26247.44|26365.14|26245.14|10
1636517090000|2021-11-10 04:04:50|26365.39|26245.39|26355.92|26235.92|26365.39|26245.39|26355.92|26235.92|10
1636517100000|2021-11-10 04:05:00|26354.87|26234.87|26351.95|26231.95|26354.87|26234.87|26347.65|26227.65|10
1636517110000|2021-11-10 04:05:10|26352.46|26232.46|26350.34|26230.34|26352.98|26232.98|26348.99|26228.99|10
1636517120000|2021-11-10 04:05:20|26350.77|26230.77|26359.28|26239.28|26359.28|26239.28|26349.41|26229.41|10
1636517130000|2021-11-10 04:05:30|26360.43|26240.43|26359.64|26239.64|26361.16|26241.16|26357.85|26237.85|10
1636517140000|2021-11-10 04:05:40|26362.28|26242.28|26374.76|26254.76|26374.76|26254.76|26362.28|26242.28|10
1636517150000|2021-11-10 04:05:50|26374.07|26254.07|26380.57|26260.57|26380.57|26260.57|26374.07|26254.07|10
1636517160000|2021-11-10 04:06:00|26380.54|26260.54|26376.47|26256.47|26381.24|26261.24|26376.11|26256.11|10
1636517170000|2021-11-10 04:06:10|26376.64|26256.64|26376.92|26256.92|26376.92|26256.92|26373.65|26253.65|9
1636517180000|2021-11-10 04:06:20|26378.06|26258.06|26386.26|26266.26|26386.4|26266.4|26378.06|26258.06|10
1636517190000|2021-11-10 04:06:30|26386.16|26266.16|26401.22|26281.22|26401.22|26281.22|26386.16|26266.16|10
1636517200000|2021-11-10 04:06:40|26401.41|26281.41|26408.56|26288.56|26408.56|26288.56|26400.81|26280.81|10
1636517210000|2021-11-10 04:06:50|26408.2|26288.2|26411.45|26291.45|26411.45|26291.45|26407.82|26287.82|10
1636517220000|2021-11-10 04:07:00|26411.48|26291.48|26410.04|26290.04|26412.3|26292.3|26410.04|26290.04|10
1636517230000|2021-11-10 04:07:10|26409.09|26289.09|26402.21|26282.21|26409.09|26289.09|26402.21|26282.21|10
1636517240000|2021-11-10 04:07:20|26401.8|26281.8|26399.52|26279.52|26401.8|26281.8|26399.52|26279.52|10
1636517250000|2021-11-10 04:07:30|26399.35|26279.35|26397.33|26277.33|26399.63|26279.63|26397.33|26277.33|10
1636517260000|2021-11-10 04:07:40|26396.81|26276.81|26393.95|26273.95|26396.81|26276.81|26393.95|26273.95|10
1636517270000|2021-11-10 04:07:50|26393.56|26273.56|26387.35|26267.35|26393.56|26273.56|26387.35|26267.35|10
1636517280000|2021-11-10 04:08:00|26386.89|26266.89|26386.47|26266.47|26387.35|26267.35|26385.69|26265.69|10
1636517290000|2021-11-10 04:08:10|26387.99|26267.99|26387.34|26267.34|26388.43|26268.43|26386.82|26266.82|10
1636517300000|2021-11-10 04:08:20|26387.08|26267.08|26394.98|26274.98|26394.98|26274.98|26386.72|26266.72|10
1636517310000|2021-11-10 04:08:30|26395.08|26275.08|26389.73|26269.73|26395.08|26275.08|26387.19|26267.19|10
1636517320000|2021-11-10 04:08:40|26389.81|26269.81|26392.57|26272.57|26392.61|26272.61|26389.81|26269.81|9
1636517330000|2021-11-10 04:08:50|26393.3|26273.3|26392.65|26272.65|26394.23|26274.23|26392.16|26272.16|10
1636517340000|2021-11-10 04:09:00|26392.38|26272.38|26387.56|26267.56|26392.38|26272.38|26386.78|26266.78|10
1636517350000|2021-11-10 04:09:10|26386.59|26266.59|26381.84|26261.84|26386.59|26266.59|26381.73|26261.73|10
1636517360000|2021-11-10 04:09:20|26381.72|26261.72|26377.15|26257.15|26381.72|26261.72|26377.15|26257.15|9
1636517370000|2021-11-10 04:09:30|26376.51|26256.51|26374.41|26254.41|26376.51|26256.51|26373.75|26253.75|10
1636517380000|2021-11-10 04:09:40|26374.11|26254.11|26365.24|26245.24|26374.11|26254.11|26365.24|26245.24|10
1636517390000|2021-11-10 04:09:50|26364.09|26244.09|26366.26|26246.26|26366.26|26246.26|26363.18|26243.18|10
1636517400000|2021-11-10 04:10:00|26367.27|26247.27|26371.55|26251.55|26371.55|26251.55|26366.21|26246.21|9
1636517410000|2021-11-10 04:10:10|26371.86|26251.86|26376.22|26256.22|26376.49|26256.49|26371.86|26251.86|9
1636517420000|2021-11-10 04:10:20|26376.79|26256.79|26379.88|26259.88|26379.88|26259.88|26376.79|26256.79|10
1636517430000|2021-11-10 04:10:30|26379.73|26259.73|26381.15|26261.15|26381.44|26261.44|26379.6|26259.6|10
1636517440000|2021-11-10 04:10:40|26380.14|26260.14|26380.09|26260.09|26380.64|26260.64|26379.52|26259.52|10
1636517450000|2021-11-10 04:10:50|26378.87|26258.87|26378.4|26258.4|26379.36|26259.36|26377.49|26257.49|9
1636517460000|2021-11-10 04:11:00|26378|26258|26379.24|26259.24|26381|26261|26378|26258|9
1636517470000|2021-11-10 04:11:10|26379.02|26259.02|26379.45|26259.45|26380.71|26260.71|26379.02|26259.02|10
1636517480000|2021-11-10 04:11:20|26379.56|26259.56|26379.12|26259.12|26379.56|26259.56|26378.19|26258.19|10
1636517490000|2021-11-10 04:11:30|26380.11|26260.11|26381.48|26261.48|26381.54|26261.54|26380.11|26260.11|9
1636517500000|2021-11-10 04:11:40|26381.56|26261.56|26379.66|26259.66|26381.57|26261.57|26378.73|26258.73|10
1636517510000|2021-11-10 04:11:50|26380.11|26260.11|26383.23|26263.23|26383.58|26263.58|26380.11|26260.11|9
1636517520000|2021-11-10 04:12:00|26383.16|26263.16|26383.37|26263.37|26384.2|26264.2|26382.93|26262.93|10
1636517530000|2021-11-10 04:12:10|26384.37|26264.37|26384.19|26264.19|26384.37|26264.37|26382.37|26262.37|9
1636517540000|2021-11-10 04:12:20|26384.64|26264.64|26386.02|26266.02|26386.7|26266.7|26384.64|26264.64|9
1636517550000|2021-11-10 04:12:30|26386.71|26266.71|26383.47|26263.47|26386.71|26266.71|26383.47|26263.47|10
1636517560000|2021-11-10 04:12:40|26382.67|26262.67|26376.32|26256.32|26382.67|26262.67|26375.99|26255.99|10
1636517570000|2021-11-10 04:12:50|26376.44|26256.44|26371.06|26251.06|26376.44|26256.44|26371.06|26251.06|10
1636517580000|2021-11-10 04:13:00|26371.78|26251.78|26370.72|26250.72|26372.45|26252.45|26370.72|26250.72|10
1636517590000|2021-11-10 04:13:10|26370.86|26250.86|26367.79|26247.79|26370.86|26250.86|26366.58|26246.58|10
1636517600000|2021-11-10 04:13:20|26368|26248|26367.37|26247.37|26368.06|26248.06|26367.36|26247.36|9
1636517610000|2021-11-10 04:13:30|26367.5|26247.5|26363.55|26243.55|26367.66|26247.66|26363.55|26243.55|10
1636517620000|2021-11-10 04:13:40|26363.17|26243.17|26360.23|26240.23|26363.17|26243.17|26360.23|26240.23|10
1636517630000|2021-11-10 04:13:50|26360.66|26240.66|26358.87|26238.87|26360.66|26240.66|26358.75|26238.75|10
1636517640000|2021-11-10 04:14:00|26359.85|26239.85|26364.79|26244.79|26364.79|26244.79|26359.85|26239.85|10
1636517650000|2021-11-10 04:14:10|26365.34|26245.34|26366.4|26246.4|26366.4|26246.4|26364.86|26244.86|10
1636517660000|2021-11-10 04:14:20|26365.83|26245.83|26363.28|26243.28|26366|26246|26363.25|26243.25|10
1636517670000|2021-11-10 04:14:30|26362.72|26242.72|26365.3|26245.3|26365.3|26245.3|26362.54|26242.54|9
1636517680000|2021-11-10 04:14:40|26364.83|26244.83|26364.37|26244.37|26365.36|26245.36|26364.37|26244.37|9
1636517690000|2021-11-10 04:14:50|26364.33|26244.33|26362.39|26242.39|26364.33|26244.33|26362.39|26242.39|10
1636517700000|2021-11-10 04:15:00|26362.57|26242.57|26362.01|26242.01|26362.58|26242.58|26361.09|26241.09|9
1636517710000|2021-11-10 04:15:10|26361.26|26241.26|26367.43|26247.43|26367.43|26247.43|26361.1|26241.1|10
1636517720000|2021-11-10 04:15:20|26367.74|26247.74|26372.03|26252.03|26372.03|26252.03|26367.74|26247.74|10
1636517730000|2021-11-10 04:15:30|26372.18|26252.18|26369.16|26249.16|26372.18|26252.18|26369.16|26249.16|10
1636517740000|2021-11-10 04:15:40|26369.43|26249.43|26367.41|26247.41|26369.43|26249.43|26367.38|26247.38|10
1636517750000|2021-11-10 04:15:50|26367.3|26247.3|26366.55|26246.55|26368.19|26248.19|26365.94|26245.94|10
1636517760000|2021-11-10 04:16:00|26366.57|26246.57|26368.02|26248.02|26368.02|26248.02|26364.93|26244.93|10
1636517770000|2021-11-10 04:16:10|26368.05|26248.05|26368.34|26248.34|26369.33|26249.33|26367.68|26247.68|10
1636517780000|2021-11-10 04:16:20|26368.41|26248.41|26368.92|26248.92|26369.18|26249.18|26367.96|26247.96|10
1636517790000|2021-11-10 04:16:30|26369.97|26249.97|26372.35|26252.35|26372.35|26252.35|26369.82|26249.82|10
1636517800000|2021-11-10 04:16:40|26372.86|26252.86|26378.11|26258.11|26378.11|26258.11|26372.86|26252.86|10
1636517810000|2021-11-10 04:16:50|26380.16|26260.16|26382.01|26262.01|26383.47|26263.47|26380.16|26260.16|10
1636517820000|2021-11-10 04:17:00|26383.87|26263.87|26385.42|26265.42|26386.19|26266.19|26383.87|26263.87|10
1636517830000|2021-11-10 04:17:10|26385.48|26265.48|26384.04|26264.04|26385.63|26265.63|26382.45|26262.45|9
1636517840000|2021-11-10 04:17:20|26384.54|26264.54|26385.25|26265.25|26386.62|26266.62|26384.54|26264.54|10
1636517850000|2021-11-10 04:17:30|26386.42|26266.42|26386.98|26266.98|26387.58|26267.58|26385.77|26265.77|10
1636517860000|2021-11-10 04:17:40|26387.75|26267.75|26390.06|26270.06|26390.06|26270.06|26387.75|26267.75|10
1636517870000|2021-11-10 04:17:50|26389.92|26269.92|26390.5|26270.5|26392.88|26272.88|26389.92|26269.92|10
1636517880000|2021-11-10 04:18:00|26391.51|26271.51|26393.79|26273.79|26393.97|26273.97|26391.51|26271.51|10
1636517890000|2021-11-10 04:18:10|26394.59|26274.59|26400.04|26280.04|26400.04|26280.04|26394.59|26274.59|10
1636517900000|2021-11-10 04:18:20|26400.18|26280.18|26401.04|26281.04|26401.42|26281.42|26399.92|26279.92|10
1636517910000|2021-11-10 04:18:30|26401.38|26281.38|26399.47|26279.47|26402.54|26282.54|26399.47|26279.47|10
1636517920000|2021-11-10 04:18:40|26399.23|26279.23|26401.58|26281.58|26401.58|26281.58|26398.41|26278.41|10
1636517930000|2021-11-10 04:18:50|26400.59|26280.59|26403.12|26283.12|26403.12|26283.12|26400.59|26280.59|9
1636517940000|2021-11-10 04:19:00|26402.89|26282.89|26406.22|26286.22|26406.22|26286.22|26402.89|26282.89|10
1636517950000|2021-11-10 04:19:10|26406.54|26286.54|26410.18|26290.18|26410.18|26290.18|26406.39|26286.39|10
1636517960000|2021-11-10 04:19:20|26409.47|26289.47|26407.75|26287.75|26409.66|26289.66|26407.75|26287.75|10
1636517970000|2021-11-10 04:19:30|26405.45|26285.45|26402.72|26282.72|26405.45|26285.45|26402.26|26282.26|10
1636517980000|2021-11-10 04:19:40|26402.89|26282.89|26404.94|26284.94|26405.78|26285.78|26400.76|26280.76|10
1636517990000|2021-11-10 04:19:50|26405.57|26285.57|26407.07|26287.07|26408.71|26288.71|26405.57|26285.57|10
1636518000000|2021-11-10 04:20:00|26407.77|26287.77|26407.75|26287.75|26407.77|26287.77|26406.56|26286.56|10
1636518010000|2021-11-10 04:20:10|26407.69|26287.69|26408.89|26288.89|26408.89|26288.89|26406.92|26286.92|10
1636518020000|2021-11-10 04:20:20|26409.56|26289.56|26415.16|26295.16|26415.16|26295.16|26409.56|26289.56|9
1636518030000|2021-11-10 04:20:30|26414.94|26294.94|26415.49|26295.49|26416.91|26296.91|26414.64|26294.64|9
1636518040000|2021-11-10 04:20:40|26415.17|26295.17|26412.47|26292.47|26415.17|26295.17|26411.3|26291.3|10
1636518050000|2021-11-10 04:20:50|26412.51|26292.51|26417.55|26297.55|26417.55|26297.55|26412.51|26292.51|9
1636518060000|2021-11-10 04:21:00|26417.45|26297.45|26417.7|26297.7|26417.91|26297.91|26417.45|26297.45|10
1636518070000|2021-11-10 04:21:10|26417.81|26297.81|26420.74|26300.74|26421.08|26301.08|26417.81|26297.81|10
1636518080000|2021-11-10 04:21:20|26420.53|26300.53|26423.74|26303.74|26423.99|26303.99|26420.53|26300.53|10
1636518090000|2021-11-10 04:21:30|26424.08|26304.08|26426.14|26306.14|26426.14|26306.14|26424.08|26304.08|9
1636518100000|2021-11-10 04:21:40|26426.03|26306.03|26425.6|26305.6|26426.56|26306.56|26425.6|26305.6|10
1636518110000|2021-11-10 04:21:50|26424.63|26304.63|26425.25|26305.25|26425.25|26305.25|26424.58|26304.58|8
1636518120000|2021-11-10 04:22:00|26429.01|26309.01|26432.24|26312.24|26432.24|26312.24|26429.01|26309.01|10
1636518130000|2021-11-10 04:22:10|26432.19|26312.19|26433.22|26313.22|26433.33|26313.33|26432.19|26312.19|10
1636518140000|2021-11-10 04:22:20|26433.51|26313.51|26437.61|26317.61|26439.77|26319.77|26433.31|26313.31|10
1636518150000|2021-11-10 04:22:30|26437.41|26317.41|26435.82|26315.82|26437.41|26317.41|26435.8|26315.8|10
1636518160000|2021-11-10 04:22:40|26435.95|26315.95|26434.87|26314.87|26436.22|26316.22|26434.01|26314.01|10
1636518170000|2021-11-10 04:22:50|26434.74|26314.74|26433.45|26313.45|26435.89|26315.89|26433.06|26313.06|10
1636518180000|2021-11-10 04:23:00|26433.88|26313.88|26437.27|26317.27|26437.27|26317.27|26433.88|26313.88|10
1636518190000|2021-11-10 04:23:10|26437.38|26317.38|26440.47|26320.47|26440.47|26320.47|26437.38|26317.38|9
1636518200000|2021-11-10 04:23:20|26441.27|26321.27|26441.74|26321.74|26442.55|26322.55|26441.2|26321.2|10
1636518210000|2021-11-10 04:23:30|26441.73|26321.73|26441.95|26321.95|26442.14|26322.14|26441.26|26321.26|10
1636518220000|2021-11-10 04:23:40|26441.3|26321.3|26443.38|26323.38|26443.38|26323.38|26439.88|26319.88|9
1636518230000|2021-11-10 04:23:50|26443.78|26323.78|26450.03|26330.03|26450.03|26330.03|26443.68|26323.68|10
1636518240000|2021-11-10 04:24:00|26450.16|26330.16|26449.7|26329.7|26450.22|26330.22|26449.18|26329.18|10
1636518250000|2021-11-10 04:24:10|26449.72|26329.72|26450.27|26330.27|26450.27|26330.27|26448.64|26328.64|10
1636518260000|2021-11-10 04:24:20|26450.26|26330.26|26452.25|26332.25|26452.25|26332.25|26450.07|26330.07|10
1636518270000|2021-11-10 04:24:30|26451.48|26331.48|26450.83|26330.83|26451.48|26331.48|26450.15|26330.15|9
1636518280000|2021-11-10 04:24:40|26451.17|26331.17|26449.74|26329.74|26451.17|26331.17|26449.25|26329.25|10
1636518290000|2021-11-10 04:24:50|26450.39|26330.39|26450.41|26330.41|26450.99|26330.99|26449.03|26329.03|10
1636518300000|2021-11-10 04:25:00|26452.08|26332.08|26451.75|26331.75|26452.45|26332.45|26450.41|26330.41|10
1636518310000|2021-11-10 04:25:10|26452.47|26332.47|26456.59|26336.59|26456.9|26336.9|26452.47|26332.47|10
1636518320000|2021-11-10 04:25:20|26456.69|26336.69|26458.8|26338.8|26458.8|26338.8|26455.92|26335.92|10
1636518330000|2021-11-10 04:25:30|26458.78|26338.78|26463.59|26343.59|26463.59|26343.59|26458.71|26338.71|9
1636518340000|2021-11-10 04:25:40|26463.76|26343.76|26467.66|26347.66|26467.74|26347.74|26463.76|26343.76|10
1636518350000|2021-11-10 04:25:50|26467.96|26347.96|26468.81|26348.81|26468.91|26348.91|26467.55|26347.55|10
1636518360000|2021-11-10 04:26:00|26471.64|26351.64|26475.53|26355.53|26475.53|26355.53|26471.64|26351.64|10
1636518370000|2021-11-10 04:26:10|26475.19|26355.19|26477.71|26357.71|26477.71|26357.71|26474.54|26354.54|10
1636518380000|2021-11-10 04:26:20|26476.69|26356.69|26479.59|26359.59|26479.59|26359.59|26476.54|26356.54|9
1636518390000|2021-11-10 04:26:30|26480.3|26360.3|26481.13|26361.13|26482.4|26362.4|26480.3|26360.3|10
1636518400000|2021-11-10 04:26:40|26482.31|26362.31|26483.57|26363.57|26483.57|26363.57|26482.11|26362.11|10
1636518410000|2021-11-10 04:26:50|26483.19|26363.19|26481.62|26361.62|26483.5|26363.5|26481.6|26361.6|9
1636518420000|2021-11-10 04:27:00|26481.66|26361.66|26483.71|26363.71|26484.59|26364.59|26481.54|26361.54|10
1636518430000|2021-11-10 04:27:10|26485.84|26365.84|26495.16|26375.16|26496.18|26376.18|26485.84|26365.84|10
1636518440000|2021-11-10 04:27:20|26497.75|26377.75|26506.3|26386.3|26506.3|26386.3|26497.59|26377.59|10
1636518450000|2021-11-10 04:27:30|26506.82|26386.82|26503.2|26383.2|26506.82|26386.82|26503.2|26383.2|10
1636518460000|2021-11-10 04:27:40|26503.22|26383.22|26499.85|26379.85|26503.22|26383.22|26499.85|26379.85|10
1636518470000|2021-11-10 04:27:50|26499.8|26379.8|26495.67|26375.67|26500.13|26380.13|26495.67|26375.67|10
1636518480000|2021-11-10 04:28:00|26494.92|26374.92|26491.94|26371.94|26494.92|26374.92|26491.73|26371.73|10
1636518490000|2021-11-10 04:28:10|26490.52|26370.52|26485.12|26365.12|26490.52|26370.52|26484.43|26364.43|10
1636518500000|2021-11-10 04:28:20|26485.2|26365.2|26478.5|26358.5|26485.2|26365.2|26478.5|26358.5|10
1636518510000|2021-11-10 04:28:30|26477.66|26357.66|26468.36|26348.36|26477.66|26357.66|26468.36|26348.36|10
1636518520000|2021-11-10 04:28:40|26468.92|26348.92|26465.19|26345.19|26468.92|26348.92|26465.19|26345.19|9
1636518530000|2021-11-10 04:28:50|26464.68|26344.68|26462.32|26342.32|26464.68|26344.68|26462.11|26342.11|9
1636518540000|2021-11-10 04:29:00|26462.16|26342.16|26460.97|26340.97|26462.91|26342.91|26460.97|26340.97|10
1636518550000|2021-11-10 04:29:10|26461.4|26341.4|26463.75|26343.75|26463.78|26343.78|26460.17|26340.17|10
1636518560000|2021-11-10 04:29:20|26464.12|26344.12|26465.26|26345.26|26465.64|26345.64|26464.12|26344.12|10
1636518570000|2021-11-10 04:29:30|26465.33|26345.33|26467.58|26347.58|26468.59|26348.59|26465.33|26345.33|10
1636518580000|2021-11-10 04:29:40|26467.28|26347.28|26466.3|26346.3|26468.38|26348.38|26465.69|26345.69|10
1636518590000|2021-11-10 04:29:50|26466.67|26346.67|26470.19|26350.19|26470.19|26350.19|26466.67|26346.67|10
1636518600000|2021-11-10 04:30:00|26469.5|26349.5|26471.19|26351.19|26471.49|26351.49|26468.71|26348.71|10
1636518610000|2021-11-10 04:30:10|26468.92|26348.92|26467.7|26347.7|26469.02|26349.02|26467.19|26347.19|10
1636518620000|2021-11-10 04:30:20|26467.15|26347.15|26465.39|26345.39|26467.15|26347.15|26464.99|26344.99|9
1636518630000|2021-11-10 04:30:30|26465.05|26345.05|26467.03|26347.03|26467.19|26347.19|26465.05|26345.05|9
1636518640000|2021-11-10 04:30:40|26467.1|26347.1|26469.01|26349.01|26469.83|26349.83|26467.1|26347.1|10
1636518650000|2021-11-10 04:30:50|26470.83|26350.83|26474.86|26354.86|26474.86|26354.86|26470.83|26350.83|10
1636518660000|2021-11-10 04:31:00|26475.01|26355.01|26479.51|26359.51|26479.51|26359.51|26474.3|26354.3|10
1636518670000|2021-11-10 04:31:10|26480.9|26360.9|26487.47|26367.47|26488.68|26368.68|26480.9|26360.9|10
1636518680000|2021-11-10 04:31:20|26486.98|26366.98|26489.96|26369.96|26489.96|26369.96|26486.2|26366.2|10
1636518690000|2021-11-10 04:31:30|26490.04|26370.04|26497.59|26377.59|26497.59|26377.59|26490.04|26370.04|10
1636518700000|2021-11-10 04:31:40|26499.24|26379.24|26502.74|26382.74|26502.78|26382.78|26499.24|26379.24|10
1636518710000|2021-11-10 04:31:50|26503.16|26383.16|26505.52|26385.52|26507.17|26387.17|26502.9|26382.9|10
1636518720000|2021-11-10 04:32:00|26504.83|26384.83|26510.27|26390.27|26510.27|26390.27|26504.83|26384.83|10
1636518730000|2021-11-10 04:32:10|26512.52|26392.52|26519.71|26399.71|26519.71|26399.71|26511.51|26391.51|10
1636518740000|2021-11-10 04:32:20|26520.24|26400.24|26520.03|26400.03|26521|26401|26519.5|26399.5|10
1636518750000|2021-11-10 04:32:30|26519.96|26399.96|26521.94|26401.94|26522.12|26402.12|26519.95|26399.95|10
1636518760000|2021-11-10 04:32:40|26521.61|26401.61|26523.56|26403.56|26524.75|26404.75|26521.61|26401.61|10
1636518770000|2021-11-10 04:32:50|26523.74|26403.74|26521.67|26401.67|26525.18|26405.18|26521.67|26401.67|10
1636518780000|2021-11-10 04:33:00|26523.12|26403.12|26525.36|26405.36|26525.97|26405.97|26522.99|26402.99|10
1636518790000|2021-11-10 04:33:10|26525.73|26405.73|26522.35|26402.35|26525.73|26405.73|26522.28|26402.28|10
1636518800000|2021-11-10 04:33:20|26522.58|26402.58|26524.83|26404.83|26524.83|26404.83|26522.24|26402.24|10
1636518810000|2021-11-10 04:33:30|26525.48|26405.48|26525.08|26405.08|26525.65|26405.65|26525.08|26405.08|10
1636518820000|2021-11-10 04:33:40|26525.53|26405.53|26525.04|26405.04|26525.53|26405.53|26525|26405|9
1636518830000|2021-11-10 04:33:50|26525.68|26405.68|26524.92|26404.92|26525.68|26405.68|26523.61|26403.61|10
1636518840000|2021-11-10 04:34:00|26525.97|26405.97|26526.76|26406.76|26526.76|26406.76|26524.85|26404.85|10
1636518850000|2021-11-10 04:34:10|26528.88|26408.88|26531.5|26411.5|26531.5|26411.5|26528.08|26408.08|10
1636518860000|2021-11-10 04:34:20|26532.03|26412.03|26535.18|26415.18|26535.18|26415.18|26532.03|26412.03|10
1636518870000|2021-11-10 04:34:30|26535.31|26415.31|26536.34|26416.34|26537.64|26417.64|26534.89|26414.89|10
1636518880000|2021-11-10 04:34:40|26537.15|26417.15|26539.47|26419.47|26540.56|26420.56|26536.57|26416.57|10
1636518890000|2021-11-10 04:34:50|26539.73|26419.73|26541.83|26421.83|26541.83|26421.83|26538.8|26418.8|10
1636518900000|2021-11-10 04:35:00|26542|26422|26540.53|26420.53|26542.31|26422.31|26540.53|26420.53|10
1636518910000|2021-11-10 04:35:10|26541.41|26421.41|26535.71|26415.71|26541.41|26421.41|26535.71|26415.71|10
1636518920000|2021-11-10 04:35:20|26535.59|26415.59|26534.55|26414.55|26535.82|26415.82|26534.55|26414.55|10
1636518930000|2021-11-10 04:35:30|26534.51|26414.51|26536.35|26416.35|26536.35|26416.35|26533.08|26413.08|10
1636518940000|2021-11-10 04:35:40|26535.84|26415.84|26537.08|26417.08|26538.39|26418.39|26535.56|26415.56|10
1636518950000|2021-11-10 04:35:50|26537.27|26417.27|26540.09|26420.09|26540.09|26420.09|26537.27|26417.27|10
1636518960000|2021-11-10 04:36:00|26539.93|26419.93|26540.07|26420.07|26541.63|26421.63|26539.93|26419.93|10
1636518970000|2021-11-10 04:36:10|26540.11|26420.11|26539.83|26419.83|26541.06|26421.06|26539.67|26419.67|10
1636518980000|2021-11-10 04:36:20|26540.59|26420.59|26540.19|26420.19|26540.98|26420.98|26540.17|26420.17|9
1636518990000|2021-11-10 04:36:30|26538.37|26418.37|26539.23|26419.23|26539.23|26419.23|26537.8|26417.8|9
1636519000000|2021-11-10 04:36:40|26539.14|26419.14|26542.36|26422.36|26542.36|26422.36|26539.14|26419.14|10
1636519010000|2021-11-10 04:36:50|26542.9|26422.9|26543.8|26423.8|26543.8|26423.8|26541.5|26421.5|9
1636519020000|2021-11-10 04:37:00|26543.77|26423.77|26543.18|26423.18|26544.19|26424.19|26543.18|26423.18|10
1636519030000|2021-11-10 04:37:10|26543.15|26423.15|26544.74|26424.74|26545.07|26425.07|26543.07|26423.07|10
1636519040000|2021-11-10 04:37:20|26544.5|26424.5|26547.03|26427.03|26547.03|26427.03|26543.91|26423.91|10
1636519050000|2021-11-10 04:37:30|26547.44|26427.44|26548.22|26428.22|26549.31|26429.31|26547.44|26427.44|9
1636519060000|2021-11-10 04:37:40|26548.48|26428.48|26551.48|26431.48|26552.75|26432.75|26548.48|26428.48|9
1636519070000|2021-11-10 04:37:50|26551.87|26431.87|26556.36|26436.36|26556.36|26436.36|26551.87|26431.87|10
1636519080000|2021-11-10 04:38:00|26556.35|26436.35|26556.45|26436.45|26557.53|26437.53|26555.62|26435.62|9
1636519090000|2021-11-10 04:38:10|26555.54|26435.54|26559.63|26439.63|26559.63|26439.63|26555.54|26435.54|9
1636519100000|2021-11-10 04:38:20|26560|26440|26565.82|26445.82|26565.82|26445.82|26560|26440|10
1636519110000|2021-11-10 04:38:30|26566.55|26446.55|26574.45|26454.45|26574.45|26454.45|26565.59|26445.59|10
1636519120000|2021-11-10 04:38:40|26574.82|26454.82|26569.61|26449.61|26575.03|26455.03|26569.61|26449.61|10
1636519130000|2021-11-10 04:38:50|26570.09|26450.09|26574.68|26454.68|26574.68|26454.68|26568.72|26448.72|10
1636519140000|2021-11-10 04:39:00|26575.16|26455.16|26580.42|26460.42|26580.53|26460.53|26575.16|26455.16|10
1636519150000|2021-11-10 04:39:10|26580.5|26460.5|26583.81|26463.81|26583.81|26463.81|26580.5|26460.5|10
1636519160000|2021-11-10 04:39:20|26582.83|26462.83|26583.56|26463.56|26583.81|26463.81|26582.78|26462.78|10
1636519170000|2021-11-10 04:39:30|26581.57|26461.57|26582.54|26462.54|26582.8|26462.8|26581.47|26461.47|10
1636519180000|2021-11-10 04:39:40|26582.87|26462.87|26583.06|26463.06|26583.42|26463.42|26582.49|26462.49|10
1636519190000|2021-11-10 04:39:50|26583.58|26463.58|26574.24|26454.24|26583.58|26463.58|26574.24|26454.24|10
1636519200000|2021-11-10 04:40:00|26574.03|26454.03|26570.38|26450.38|26574.16|26454.16|26570.38|26450.38|9
1636519210000|2021-11-10 04:40:10|26569|26449|26567.9|26447.9|26570.5|26450.5|26567.89|26447.89|10
1636519220000|2021-11-10 04:40:20|26569.37|26449.37|26568.43|26448.43|26569.91|26449.91|26568.43|26448.43|9
1636519230000|2021-11-10 04:40:30|26568.61|26448.61|26574.85|26454.85|26574.85|26454.85|26568.61|26448.61|10
1636519240000|2021-11-10 04:40:40|26574.84|26454.84|26578.33|26458.33|26579.3|26459.3|26574.84|26454.84|10
1636519250000|2021-11-10 04:40:50|26577.25|26457.25|26577.83|26457.83|26578.49|26458.49|26577.15|26457.15|8
1636519260000|2021-11-10 04:41:00|26578.75|26458.75|26579.3|26459.3|26579.79|26459.79|26577.54|26457.54|10
1636519270000|2021-11-10 04:41:10|26579.46|26459.46|26581.32|26461.32|26581.32|26461.32|26579.46|26459.46|10
1636519280000|2021-11-10 04:41:20|26581.4|26461.4|26580.3|26460.3|26582.25|26462.25|26579.64|26459.64|10
1636519290000|2021-11-10 04:41:30|26580.06|26460.06|26576.39|26456.39|26580.06|26460.06|26576.32|26456.32|10
1636519300000|2021-11-10 04:41:40|26576.48|26456.48|26577.44|26457.44|26577.56|26457.56|26575.82|26455.82|10
1636519310000|2021-11-10 04:41:50|26578.11|26458.11|26577.5|26457.5|26578.35|26458.35|26577.5|26457.5|10
1636519320000|2021-11-10 04:42:00|26577.46|26457.46|26581.39|26461.39|26581.39|26461.39|26577.31|26457.31|10
1636519330000|2021-11-10 04:42:10|26581.34|26461.34|26582.59|26462.59|26582.64|26462.64|26581.22|26461.22|10
1636519340000|2021-11-10 04:42:20|26583|26463|26582.5|26462.5|26583.14|26463.14|26581.34|26461.34|10
1636519350000|2021-11-10 04:42:30|26582.46|26462.46|26581.54|26461.54|26583.14|26463.14|26580.72|26460.72|10
1636519360000|2021-11-10 04:42:40|26581.47|26461.47|26584.03|26464.03|26584.03|26464.03|26581.47|26461.47|9
1636519370000|2021-11-10 04:42:50|26583.77|26463.77|26582.84|26462.84|26584.35|26464.35|26582.06|26462.06|10
1636519380000|2021-11-10 04:43:00|26583.02|26463.02|26583.29|26463.29|26583.33|26463.33|26582.46|26462.46|10
1636519390000|2021-11-10 04:43:10|26583.22|26463.22|26584.98|26464.98|26585.65|26465.65|26583.22|26463.22|10
1636519400000|2021-11-10 04:43:20|26584.73|26464.73|26587.15|26467.15|26587.39|26467.39|26584.73|26464.73|10
1636519410000|2021-11-10 04:43:30|26587.87|26467.87|26589.95|26469.95|26589.95|26469.95|26587.03|26467.03|9
1636519420000|2021-11-10 04:43:40|26590.46|26470.46|26592.53|26472.53|26592.79|26472.79|26590.46|26470.46|10
1636519430000|2021-11-10 04:43:50|26592.64|26472.64|26592.19|26472.19|26592.67|26472.67|26592.17|26472.17|10
1636519440000|2021-11-10 04:44:00|26592.25|26472.25|26591.98|26471.98|26593.55|26473.55|26591.98|26471.98|10
1636519450000|2021-11-10 04:44:10|26592.17|26472.17|26590.98|26470.98|26593.26|26473.26|26590.98|26470.98|10
1636519460000|2021-11-10 04:44:20|26590.74|26470.74|26587.75|26467.75|26590.74|26470.74|26587.43|26467.43|10
1636519470000|2021-11-10 04:44:30|26587.33|26467.33|26587.3|26467.3|26588.58|26468.58|26587.09|26467.09|10
1636519480000|2021-11-10 04:44:40|26586.65|26466.65|26585.84|26465.84|26587.96|26467.96|26585.84|26465.84|10
1636519490000|2021-11-10 04:44:50|26584.5|26464.5|26583.83|26463.83|26584.5|26464.5|26583.71|26463.71|10
1636519500000|2021-11-10 04:45:00|26583.84|26463.84|26576.57|26456.57|26583.84|26463.84|26575.69|26455.69|10
1636519510000|2021-11-10 04:45:10|26576.23|26456.23|26574.9|26454.9|26576.23|26456.23|26573.72|26453.72|10
1636519520000|2021-11-10 04:45:20|26574.55|26454.55|26572.85|26452.85|26574.55|26454.55|26572.27|26452.27|10
1636519530000|2021-11-10 04:45:30|26573.27|26453.27|26570.91|26450.91|26573.27|26453.27|26570.91|26450.91|10
1636519540000|2021-11-10 04:45:40|26570.69|26450.69|26566.52|26446.52|26570.69|26450.69|26566.24|26446.24|10
1636519550000|2021-11-10 04:45:50|26565.58|26445.58|26562.36|26442.36|26565.58|26445.58|26562.36|26442.36|10
1636519560000|2021-11-10 04:46:00|26561.94|26441.94|26561.35|26441.35|26562.82|26442.82|26561.35|26441.35|10
1636519570000|2021-11-10 04:46:10|26561.3|26441.3|26561.24|26441.24|26561.45|26441.45|26560.2|26440.2|10
1636519580000|2021-11-10 04:46:20|26561.64|26441.64|26560.69|26440.69|26562.04|26442.04|26560.2|26440.2|9
1636519590000|2021-11-10 04:46:30|26560.81|26440.81|26562.95|26442.95|26562.95|26442.95|26560.81|26440.81|10
1636519600000|2021-11-10 04:46:40|26560.74|26440.74|26559.5|26439.5|26561.25|26441.25|26559.5|26439.5|10
1636519610000|2021-11-10 04:46:50|26559.62|26439.62|26558.73|26438.73|26559.62|26439.62|26558.11|26438.11|10
1636519620000|2021-11-10 04:47:00|26558.32|26438.32|26560.35|26440.35|26561.14|26441.14|26558.32|26438.32|10
1636519630000|2021-11-10 04:47:10|26560.4|26440.4|26559.71|26439.71|26560.77|26440.77|26559.71|26439.71|10
1636519640000|2021-11-10 04:47:20|26559.97|26439.97|26562.18|26442.18|26562.18|26442.18|26559.31|26439.31|10
1636519650000|2021-11-10 04:47:30|26561.18|26441.18|26563.23|26443.23|26563.23|26443.23|26560.84|26440.84|10
1636519660000|2021-11-10 04:47:40|26563.12|26443.12|26564.21|26444.21|26565.01|26445.01|26563.12|26443.12|10
1636519670000|2021-11-10 04:47:50|26565.15|26445.15|26567.14|26447.14|26567.17|26447.17|26563.95|26443.95|9
1636519680000|2021-11-10 04:48:00|26567.43|26447.43|26566.05|26446.05|26568.3|26448.3|26565.76|26445.76|10
1636519690000|2021-11-10 04:48:10|26565.37|26445.37|26572.82|26452.82|26572.82|26452.82|26565.37|26445.37|10
1636519700000|2021-11-10 04:48:20|26572.69|26452.69|26586.91|26466.91|26586.91|26466.91|26572.69|26452.69|10
1636519710000|2021-11-10 04:48:30|26586.87|26466.87|26589.48|26469.48|26589.6|26469.6|26586.87|26466.87|10
1636519720000|2021-11-10 04:48:40|26590.59|26470.59|26593.63|26473.63|26593.63|26473.63|26590.59|26470.59|10
1636519730000|2021-11-10 04:48:50|26593.26|26473.26|26595.49|26475.49|26596.36|26476.36|26593.26|26473.26|10
1636519740000|2021-11-10 04:49:00|26595.88|26475.88|26598.75|26478.75|26598.75|26478.75|26595.88|26475.88|10
1636519750000|2021-11-10 04:49:10|26597.82|26477.82|26602.78|26482.78|26602.78|26482.78|26597.82|26477.82|10
1636519760000|2021-11-10 04:49:20|26602.88|26482.88|26603.38|26483.38|26604.13|26484.13|26602.47|26482.47|10
1636519770000|2021-11-10 04:49:30|26603.76|26483.76|26606.6|26486.6|26606.6|26486.6|26603.76|26483.76|10
1636519780000|2021-11-10 04:49:40|26607.16|26487.16|26608.68|26488.68|26610.91|26490.91|26607.16|26487.16|10
1636519790000|2021-11-10 04:49:50|26609.07|26489.07|26608.3|26488.3|26609.64|26489.64|26608.27|26488.27|10
1636519800000|2021-11-10 04:50:00|26609.35|26489.35|26609.23|26489.23|26609.91|26489.91|26607.87|26487.87|10
1636519810000|2021-11-10 04:50:10|26608.66|26488.66|26605.41|26485.41|26608.66|26488.66|26605.41|26485.41|10
1636519820000|2021-11-10 04:50:20|26606.39|26486.39|26607.01|26487.01|26607.01|26487.01|26605.31|26485.31|10
1636519830000|2021-11-10 04:50:30|26606.61|26486.61|26605.79|26485.79|26607.08|26487.08|26605.79|26485.79|10
1636519840000|2021-11-10 04:50:40|26606.62|26486.62|26608.18|26488.18|26609.71|26489.71|26606.62|26486.62|10
1636519850000|2021-11-10 04:50:50|26609.53|26489.53|26611.01|26491.01|26611.1|26491.1|26608.97|26488.97|10
1636519860000|2021-11-10 04:51:00|26611.3|26491.3|26609.81|26489.81|26611.3|26491.3|26609.81|26489.81|9
1636519870000|2021-11-10 04:51:10|26609.73|26489.73|26610.37|26490.37|26610.52|26490.52|26609.73|26489.73|10
1636519880000|2021-11-10 04:51:20|26610.08|26490.08|26609.83|26489.83|26610.3|26490.3|26609.2|26489.2|10
1636519890000|2021-11-10 04:51:30|26609.91|26489.91|26610.27|26490.27|26610.27|26490.27|26609.75|26489.75|9
1636519900000|2021-11-10 04:51:40|26610.82|26490.82|26609.55|26489.55|26610.82|26490.82|26609.19|26489.19|10
1636519910000|2021-11-10 04:51:50|26609.22|26489.22|26608.96|26488.96|26610.23|26490.23|26608.93|26488.93|10
1636519920000|2021-11-10 04:52:00|26608.82|26488.82|26609.11|26489.11|26609.55|26489.55|26608.3|26488.3|9
1636519930000|2021-11-10 04:52:10|26608.2|26488.2|26611.83|26491.83|26612.47|26492.47|26608.2|26488.2|10
1636519940000|2021-11-10 04:52:20|26611.63|26491.63|26612.6|26492.6|26612.96|26492.96|26611.63|26491.63|8
1636519950000|2021-11-10 04:52:30|26612.52|26492.52|26612.32|26492.32|26613.63|26493.63|26612.28|26492.28|10
1636519960000|2021-11-10 04:52:40|26611.97|26491.97|26613.17|26493.17|26613.17|26493.17|26610.47|26490.47|10
1636519970000|2021-11-10 04:52:50|26613.42|26493.42|26610.53|26490.53|26613.42|26493.42|26610.53|26490.53|9
1636519980000|2021-11-10 04:53:00|26610.79|26490.79|26611.15|26491.15|26612.1|26492.1|26609.87|26489.87|10
1636519990000|2021-11-10 04:53:10|26610.93|26490.93|26615.08|26495.08|26615.08|26495.08|26610.93|26490.93|10
1636520000000|2021-11-10 04:53:20|26615.61|26495.61|26617.39|26497.39|26617.44|26497.44|26615.61|26495.61|10
1636520010000|2021-11-10 04:53:30|26620.23|26500.23|26618.86|26498.86|26620.23|26500.23|26618.76|26498.76|9
1636520020000|2021-11-10 04:53:40|26618.98|26498.98|26618.87|26498.87|26619.25|26499.25|26617.87|26497.87|10
1636520030000|2021-11-10 04:53:50|26619.13|26499.13|26619.91|26499.91|26620.06|26500.06|26618.88|26498.88|10
1636520040000|2021-11-10 04:54:00|26620.33|26500.33|26623.07|26503.07|26623.34|26503.34|26620.33|26500.33|10
1636520050000|2021-11-10 04:54:10|26622.93|26502.93|26625.36|26505.36|26625.36|26505.36|26622.83|26502.83|10
1636520060000|2021-11-10 04:54:20|26625.47|26505.47|26625.03|26505.03|26625.55|26505.55|26624.28|26504.28|10
1636520070000|2021-11-10 04:54:30|26625.22|26505.22|26628.99|26508.99|26628.99|26508.99|26625.2|26505.2|10
1636520080000|2021-11-10 04:54:40|26629.18|26509.18|26626.73|26506.73|26629.18|26509.18|26626.73|26506.73|10
1636520090000|2021-11-10 04:54:50|26626.35|26506.35|26626.42|26506.42|26627.13|26507.13|26626.11|26506.11|9
1636520100000|2021-11-10 04:55:00|26627.34|26507.34|26626.76|26506.76|26628.08|26508.08|26626.76|26506.76|10
1636520110000|2021-11-10 04:55:10|26627.29|26507.29|26628.69|26508.69|26628.69|26508.69|26626.99|26506.99|10
1636520120000|2021-11-10 04:55:20|26628.06|26508.06|26629.95|26509.95|26629.95|26509.95|26627.23|26507.23|10
1636520130000|2021-11-10 04:55:30|26629.99|26509.99|26632.1|26512.1|26632.1|26512.1|26628.59|26508.59|10
1636520140000|2021-11-10 04:55:40|26631.72|26511.72|26630.74|26510.74|26632.37|26512.37|26630.74|26510.74|10
1636520150000|2021-11-10 04:55:50|26630.65|26510.65|26630.7|26510.7|26631.76|26511.76|26630.65|26510.65|10
1636520160000|2021-11-10 04:56:00|26630.65|26510.65|26632.36|26512.36|26632.36|26512.36|26630.1|26510.1|9
1636520170000|2021-11-10 04:56:10|26631.68|26511.68|26631.58|26511.58|26632.26|26512.26|26631.36|26511.36|10
1636520180000|2021-11-10 04:56:20|26631|26511|26629.76|26509.76|26631|26511|26629.76|26509.76|10
1636520190000|2021-11-10 04:56:30|26629.56|26509.56|26629|26509|26629.96|26509.96|26629|26509|8
1636520200000|2021-11-10 04:56:40|26627.71|26507.71|26626.74|26506.74|26627.71|26507.71|26625.5|26505.5|10
1636520210000|2021-11-10 04:56:50|26625.5|26505.5|26630.11|26510.11|26630.11|26510.11|26625.5|26505.5|10
1636520220000|2021-11-10 04:57:00|26631.9|26511.9|26631.99|26511.99|26632.23|26512.23|26631.37|26511.37|10
1636520230000|2021-11-10 04:57:10|26631.53|26511.53|26632.03|26512.03|26633.25|26513.25|26630.58|26510.58|10
1636520240000|2021-11-10 04:57:20|26632.13|26512.13|26635.62|26515.62|26635.68|26515.68|26632.13|26512.13|9
1636520250000|2021-11-10 04:57:30|26635.76|26515.76|26637.43|26517.43|26637.48|26517.48|26634.77|26514.77|10
1636520260000|2021-11-10 04:57:40|26636.17|26516.17|26639.33|26519.33|26639.41|26519.41|26636.17|26516.17|10
1636520270000|2021-11-10 04:57:50|26639.35|26519.35|26635.05|26515.05|26640.15|26520.15|26635.05|26515.05|10
1636520280000|2021-11-10 04:58:00|26635.11|26515.11|26632.69|26512.69|26635.57|26515.57|26632.69|26512.69|10
1636520290000|2021-11-10 04:58:10|26632.94|26512.94|26629.99|26509.99|26632.94|26512.94|26629.99|26509.99|10
1636520300000|2021-11-10 04:58:20|26630.38|26510.38|26631.05|26511.05|26631.35|26511.35|26630.38|26510.38|10
1636520310000|2021-11-10 04:58:30|26631.49|26511.49|26630.8|26510.8|26632.52|26512.52|26630.72|26510.72|10
1636520320000|2021-11-10 04:58:40|26632.11|26512.11|26631.36|26511.36|26632.36|26512.36|26631.31|26511.31|9
1636520330000|2021-11-10 04:58:50|26631.21|26511.21|26627.51|26507.51|26631.21|26511.21|26627.51|26507.51|10
1636520340000|2021-11-10 04:59:00|26627.54|26507.54|26627.28|26507.28|26627.82|26507.82|26627.17|26507.17|10
1636520350000|2021-11-10 04:59:10|26627.89|26507.89|26629|26509|26629.03|26509.03|26627.89|26507.89|9
1636520360000|2021-11-10 04:59:20|26628.98|26508.98|26631.31|26511.31|26631.52|26511.52|26628.79|26508.79|10
1636520370000|2021-11-10 04:59:30|26630.91|26510.91|26628.59|26508.59|26631.06|26511.06|26628.59|26508.59|10
1636520380000|2021-11-10 04:59:40|26628.33|26508.33|26624.73|26504.73|26628.33|26508.33|26624.73|26504.73|10
1636520390000|2021-11-10 04:59:50|26624.48|26504.48|26623.88|26503.88|26624.7|26504.7|26622.81|26502.81|10
1636520400000|2021-11-10 05:00:00|26623.47|26503.47|26622.25|26502.25|26623.47|26503.47|26620.58|26500.58|10
1636520410000|2021-11-10 05:00:10|26622.3|26502.3|26623.95|26503.95|26623.95|26503.95|26621.94|26501.94|10
1636520420000|2021-11-10 05:00:20|26623.38|26503.38|26624.01|26504.01|26624.01|26504.01|26623.36|26503.36|10
1636520430000|2021-11-10 05:00:30|26623.81|26503.81|26625.69|26505.69|26626.03|26506.03|26623.81|26503.81|10
1636520440000|2021-11-10 05:00:40|26626.6|26506.6|26627.44|26507.44|26627.44|26507.44|26625.74|26505.74|10
1636520450000|2021-11-10 05:00:50|26626.33|26506.33|26628.21|26508.21|26628.21|26508.21|26626.11|26506.11|10
1636520460000|2021-11-10 05:01:00|26628.17|26508.17|26627.48|26507.48|26628.31|26508.31|26627.34|26507.34|10
1636520470000|2021-11-10 05:01:10|26627.81|26507.81|26621.51|26501.51|26627.81|26507.81|26621.51|26501.51|10
1636520480000|2021-11-10 05:01:20|26621.33|26501.33|26617.56|26497.56|26621.33|26501.33|26617.36|26497.36|10
1636520490000|2021-11-10 05:01:30|26616.8|26496.8|26614.26|26494.26|26616.8|26496.8|26614.26|26494.26|10
1636520500000|2021-11-10 05:01:40|26612.75|26492.75|26610|26490|26613.02|26493.02|26610|26490|10
1636520510000|2021-11-10 05:01:50|26609.3|26489.3|26606.59|26486.59|26609.3|26489.3|26606.32|26486.32|10
1636520520000|2021-11-10 05:02:00|26606.18|26486.18|26604.9|26484.9|26606.26|26486.26|26604.89|26484.89|10
1636520530000|2021-11-10 05:02:10|26605.31|26485.31|26601.72|26481.72|26605.31|26485.31|26601.72|26481.72|10
1636520540000|2021-11-10 05:02:20|26601.95|26481.95|26598.03|26478.03|26601.95|26481.95|26598.03|26478.03|10
1636520550000|2021-11-10 05:02:30|26598.06|26478.06|26593.35|26473.35|26598.06|26478.06|26593.35|26473.35|10
1636520560000|2021-11-10 05:02:40|26592.39|26472.39|26586.21|26466.21|26592.39|26472.39|26585.83|26465.83|10
1636520570000|2021-11-10 05:02:50|26584.97|26464.97|26588.87|26468.87|26588.87|26468.87|26584.6|26464.6|10
1636520580000|2021-11-10 05:03:00|26590.4|26470.4|26588.8|26468.8|26590.4|26470.4|26587.23|26467.23|10
1636520590000|2021-11-10 05:03:10|26587.99|26467.99|26586.34|26466.34|26589.15|26469.15|26586.34|26466.34|9
1636520600000|2021-11-10 05:03:20|26586.32|26466.32|26584|26464|26587.55|26467.55|26584|26464|9
1636520610000|2021-11-10 05:03:30|26583.94|26463.94|26584.46|26464.46|26586.15|26466.15|26583.94|26463.94|9
1636520620000|2021-11-10 05:03:40|26583.63|26463.63|26584.94|26464.94|26585.89|26465.89|26583.63|26463.63|10
1636520630000|2021-11-10 05:03:50|26586.03|26466.03|26587|26467|26587.22|26467.22|26584.77|26464.77|10
1636520640000|2021-11-10 05:04:00|26586.97|26466.97|26585|26465|26586.97|26466.97|26585|26465|10
1636520650000|2021-11-10 05:04:10|26585.12|26465.12|26587.48|26467.48|26588.28|26468.28|26585.12|26465.12|10
1636520660000|2021-11-10 05:04:20|26587.22|26467.22|26582.41|26462.41|26587.22|26467.22|26582.35|26462.35|10
1636520670000|2021-11-10 05:04:30|26581.97|26461.97|26578.21|26458.21|26581.97|26461.97|26578.21|26458.21|10
1636520680000|2021-11-10 05:04:40|26579.46|26459.46|26576.17|26456.17|26579.46|26459.46|26576.17|26456.17|10
1636520690000|2021-11-10 05:04:50|26576.66|26456.66|26568.02|26448.02|26576.66|26456.66|26568.02|26448.02|10
1636520700000|2021-11-10 05:05:00|26567.9|26447.9|26558.55|26438.55|26567.9|26447.9|26558.5|26438.5|10
1636520710000|2021-11-10 05:05:10|26558.36|26438.36|26556.99|26436.99|26558.62|26438.62|26556.95|26436.95|9
1636520720000|2021-11-10 05:05:20|26555.73|26435.73|26553.44|26433.44|26556.24|26436.24|26553.44|26433.44|9
1636520730000|2021-11-10 05:05:30|26553.47|26433.47|26553.13|26433.13|26554.07|26434.07|26552.27|26432.27|10
1636520740000|2021-11-10 05:05:40|26551.88|26431.88|26550.52|26430.52|26553.42|26433.42|26550.52|26430.52|10
1636520750000|2021-11-10 05:05:50|26550.33|26430.33|26547.99|26427.99|26550.33|26430.33|26547.99|26427.99|9
1636520760000|2021-11-10 05:06:00|26545.4|26425.4|26540.68|26420.68|26545.4|26425.4|26540.68|26420.68|10
1636520770000|2021-11-10 05:06:10|26540.2|26420.2|26537.25|26417.25|26540.2|26420.2|26536.11|26416.11|10
1636520780000|2021-11-10 05:06:20|26537|26417|26532.21|26412.21|26537.01|26417.01|26532.21|26412.21|10
1636520790000|2021-11-10 05:06:30|26533.14|26413.14|26531.22|26411.22|26533.14|26413.14|26530.32|26410.32|10
1636520800000|2021-11-10 05:06:40|26530.94|26410.94|26530.44|26410.44|26530.94|26410.94|26529.89|26409.89|10
1636520810000|2021-11-10 05:06:50|26529.89|26409.89|26527.29|26407.29|26531.56|26411.56|26527.29|26407.29|10
1636520820000|2021-11-10 05:07:00|26527.18|26407.18|26524.03|26404.03|26527.18|26407.18|26524.03|26404.03|9
1636520830000|2021-11-10 05:07:10|26524.8|26404.8|26526.54|26406.54|26526.54|26406.54|26524.76|26404.76|10
1636520840000|2021-11-10 05:07:20|26526.4|26406.4|26525.57|26405.57|26526.56|26406.56|26525.31|26405.31|10
1636520850000|2021-11-10 05:07:30|26525.2|26405.2|26525.95|26405.95|26526.15|26406.15|26524.49|26404.49|10
1636520860000|2021-11-10 05:07:40|26525.73|26405.73|26524.45|26404.45|26527.12|26407.12|26524.01|26404.01|10
1636520870000|2021-11-10 05:07:50|26524.17|26404.17|26519.04|26399.04|26524.17|26404.17|26519.04|26399.04|10
1636520880000|2021-11-10 05:08:00|26518.76|26398.76|26519.33|26399.33|26520.25|26400.25|26518.76|26398.76|10
1636520890000|2021-11-10 05:08:10|26519.15|26399.15|26518.02|26398.02|26519.16|26399.16|26518.02|26398.02|10
1636520900000|2021-11-10 05:08:20|26517.82|26397.82|26516.21|26396.21|26517.82|26397.82|26516.21|26396.21|6
1636520910000|2021-11-10 05:08:30|26517.23|26397.23|26516.99|26396.99|26517.64|26397.64|26516.97|26396.97|9
1636520920000|2021-11-10 05:08:40|26516.39|26396.39|26514.35|26394.35|26516.39|26396.39|26514.35|26394.35|10
1636520930000|2021-11-10 05:08:50|26514.64|26394.64|26507.57|26387.57|26514.64|26394.64|26507.57|26387.57|10
1636520940000|2021-11-10 05:09:00|26506.82|26386.82|26507.3|26387.3|26507.84|26387.84|26506.6|26386.6|10
1636520950000|2021-11-10 05:09:10|26507.27|26387.27|26503.37|26383.37|26507.34|26387.34|26503.37|26383.37|10
1636520960000|2021-11-10 05:09:20|26503.59|26383.59|26501.49|26381.49|26503.59|26383.59|26501.49|26381.49|9
1636520970000|2021-11-10 05:09:30|26501.29|26381.29|26494.67|26374.67|26501.29|26381.29|26494.42|26374.42|10
1636520980000|2021-11-10 05:09:40|26493.98|26373.98|26490.95|26370.95|26493.98|26373.98|26490.57|26370.57|10
1636520990000|2021-11-10 05:09:50|26491.92|26371.92|26494.14|26374.14|26494.83|26374.83|26491.92|26371.92|10
1636521000000|2021-11-10 05:10:00|26494.12|26374.12|26494.8|26374.8|26495.41|26375.41|26494.12|26374.12|10
1636521010000|2021-11-10 05:10:10|26494.55|26374.55|26491.11|26371.11|26494.55|26374.55|26491.11|26371.11|9
1636521020000|2021-11-10 05:10:20|26490.58|26370.58|26489.79|26369.79|26490.62|26370.62|26488.87|26368.87|9
1636521030000|2021-11-10 05:10:30|26489.09|26369.09|26488.19|26368.19|26489.09|26369.09|26487.96|26367.96|10
1636521040000|2021-11-10 05:10:40|26487.87|26367.87|26486.24|26366.24|26487.87|26367.87|26485.2|26365.2|10
1636521050000|2021-11-10 05:10:50|26486.07|26366.07|26486.52|26366.52|26486.52|26366.52|26484.44|26364.44|10
1636521060000|2021-11-10 05:11:00|26486.57|26366.57|26485.67|26365.67|26486.7|26366.7|26484.87|26364.87|10
1636521070000|2021-11-10 05:11:10|26485.38|26365.38|26486.76|26366.76|26486.89|26366.89|26485.38|26365.38|10
1636521080000|2021-11-10 05:11:20|26487.8|26367.8|26488.19|26368.19|26489.27|26369.27|26487.8|26367.8|9
1636521090000|2021-11-10 05:11:30|26488.13|26368.13|26488.88|26368.88|26489.09|26369.09|26487.69|26367.69|8
1636521100000|2021-11-10 05:11:40|26487.79|26367.79|26488.32|26368.32|26488.32|26368.32|26487.05|26367.05|9
1636521110000|2021-11-10 05:11:50|26488.27|26368.27|26489.51|26369.51|26489.51|26369.51|26488.1|26368.1|9
1636521120000|2021-11-10 05:12:00|26489.46|26369.46|26488.89|26368.89|26489.51|26369.51|26485.36|26365.36|9
1636521130000|2021-11-10 05:12:10|26490.12|26370.12|26490.52|26370.52|26491.64|26371.64|26489.6|26369.6|10
1636521140000|2021-11-10 05:12:20|26490.47|26370.47|26487.48|26367.48|26490.47|26370.47|26486.35|26366.35|10
1636521150000|2021-11-10 05:12:30|26487.51|26367.51|26487.47|26367.47|26488.57|26368.57|26487.07|26367.07|10
1636521160000|2021-11-10 05:12:40|26486.98|26366.98|26485.2|26365.2|26487.91|26367.91|26485.2|26365.2|10
1636521170000|2021-11-10 05:12:50|26484.95|26364.95|26484.85|26364.85|26486.25|26366.25|26484.43|26364.43|10
1636521180000|2021-11-10 05:13:00|26486.59|26366.59|26484.95|26364.95|26486.82|26366.82|26484.95|26364.95|10
1636521190000|2021-11-10 05:13:10|26484.93|26364.93|26485.85|26365.85|26485.85|26365.85|26484.3|26364.3|10
1636521200000|2021-11-10 05:13:20|26485.73|26365.73|26485.1|26365.1|26485.99|26365.99|26485.1|26365.1|9
1636521210000|2021-11-10 05:13:30|26484.7|26364.7|26483.34|26363.34|26485.64|26365.64|26483.34|26363.34|10
1636521220000|2021-11-10 05:13:40|26483.15|26363.15|26486.18|26366.18|26486.18|26366.18|26483.15|26363.15|8
1636521230000|2021-11-10 05:13:50|26484.88|26364.88|26485.92|26365.92|26486.18|26366.18|26484.59|26364.59|10
1636521240000|2021-11-10 05:14:00|26485.59|26365.59|26483.43|26363.43|26485.59|26365.59|26483.43|26363.43|9
1636521250000|2021-11-10 05:14:10|26484.91|26364.91|26485.5|26365.5|26485.59|26365.59|26484.91|26364.91|9
1636521260000|2021-11-10 05:14:20|26485.6|26365.6|26482.47|26362.47|26485.67|26365.67|26482.47|26362.47|10
1636521270000|2021-11-10 05:14:30|26482.25|26362.25|26482.47|26362.47|26483.05|26363.05|26482.24|26362.24|9
1636521280000|2021-11-10 05:14:40|26481.65|26361.65|26479.21|26359.21|26481.72|26361.72|26479.21|26359.21|10
1636521290000|2021-11-10 05:14:50|26478.81|26358.81|26479.21|26359.21|26479.88|26359.88|26478.32|26358.32|9
1636521300000|2021-11-10 05:15:00|26479.76|26359.76|26479.84|26359.84|26479.89|26359.89|26479.16|26359.16|10
1636521310000|2021-11-10 05:15:10|26479.85|26359.85|26481.63|26361.63|26481.91|26361.91|26479.85|26359.85|10
1636521320000|2021-11-10 05:15:20|26481.55|26361.55|26481.37|26361.37|26482.37|26362.37|26481.37|26361.37|9
1636521330000|2021-11-10 05:15:30|26481.58|26361.58|26485.25|26365.25|26485.25|26365.25|26481.42|26361.42|10
1636521340000|2021-11-10 05:15:40|26486.24|26366.24|26489.11|26369.11|26489.13|26369.13|26486.24|26366.24|9
1636521350000|2021-11-10 05:15:50|26488.29|26368.29|26491.6|26371.6|26491.6|26371.6|26488.29|26368.29|10
1636521360000|2021-11-10 05:16:00|26492.2|26372.2|26493.63|26373.63|26494.07|26374.07|26492.2|26372.2|9
1636521370000|2021-11-10 05:16:10|26494.31|26374.31|26495.96|26375.96|26495.96|26375.96|26494.21|26374.21|10
1636521380000|2021-11-10 05:16:20|26496.32|26376.32|26500.85|26380.85|26500.85|26380.85|26496.32|26376.32|10
1636521390000|2021-11-10 05:16:30|26501.08|26381.08|26504.37|26384.37|26504.6|26384.6|26501.08|26381.08|10
1636521400000|2021-11-10 05:16:40|26505.02|26385.02|26505.68|26385.68|26506.75|26386.75|26505.02|26385.02|9
1636521410000|2021-11-10 05:16:50|26505.83|26385.83|26514.68|26394.68|26514.68|26394.68|26505.83|26385.83|10
1636521420000|2021-11-10 05:17:00|26514.78|26394.78|26518.05|26398.05|26518.05|26398.05|26514.36|26394.36|9
1636521430000|2021-11-10 05:17:10|26517.45|26397.45|26517.12|26397.12|26517.45|26397.45|26516.52|26396.52|10
1636521440000|2021-11-10 05:17:20|26517.6|26397.6|26517.82|26397.82|26517.82|26397.82|26517.1|26397.1|9
1636521450000|2021-11-10 05:17:30|26517.95|26397.95|26521.75|26401.75|26521.75|26401.75|26517.92|26397.92|10
1636521460000|2021-11-10 05:17:40|26521.85|26401.85|26523.05|26403.05|26523.05|26403.05|26521.85|26401.85|8
1636521470000|2021-11-10 05:17:50|26523.34|26403.34|26526.79|26406.79|26526.79|26406.79|26523.34|26403.34|10
1636521480000|2021-11-10 05:18:00|26527.34|26407.34|26528.28|26408.28|26528.28|26408.28|26527.34|26407.34|10
1636521490000|2021-11-10 05:18:10|26528.12|26408.12|26529.18|26409.18|26529.39|26409.39|26528.12|26408.12|9
1636521500000|2021-11-10 05:18:20|26529.15|26409.15|26530.89|26410.89|26530.89|26410.89|26528.02|26408.02|10
1636521510000|2021-11-10 05:18:30|26530.94|26410.94|26533.01|26413.01|26533.01|26413.01|26530.94|26410.94|10
1636521520000|2021-11-10 05:18:40|26533.06|26413.06|26535.18|26415.18|26535.79|26415.79|26533.02|26413.02|10
1636521530000|2021-11-10 05:18:50|26535.44|26415.44|26543.38|26423.38|26543.38|26423.38|26535.44|26415.44|9
1636521540000|2021-11-10 05:19:00|26543.6|26423.6|26545.85|26425.85|26545.85|26425.85|26543.51|26423.51|10
1636521550000|2021-11-10 05:19:10|26546.08|26426.08|26552.71|26432.71|26552.8|26432.8|26546.08|26426.08|10
1636521560000|2021-11-10 05:19:20|26552.46|26432.46|26556.59|26436.59|26556.72|26436.72|26552.46|26432.46|10
1636521570000|2021-11-10 05:19:30|26556.72|26436.72|26559.43|26439.43|26559.65|26439.65|26556.72|26436.72|9
1636521580000|2021-11-10 05:19:40|26559.48|26439.48|26560.58|26440.58|26560.58|26440.58|26559.17|26439.17|10
1636521590000|2021-11-10 05:19:50|26560.77|26440.77|26558.62|26438.62|26560.97|26440.97|26558.62|26438.62|10
1636521600000|2021-11-10 05:20:00|26558.44|26438.44|26551.24|26431.24|26558.54|26438.54|26551.24|26431.24|10
1636521610000|2021-11-10 05:20:10|26551.06|26431.06|26547.16|26427.16|26551.06|26431.06|26546.56|26426.56|10
1636521620000|2021-11-10 05:20:20|26547.3|26427.3|26548.23|26428.23|26548.51|26428.51|26546.79|26426.79|10
1636521630000|2021-11-10 05:20:30|26548.64|26428.64|26548.05|26428.05|26548.64|26428.64|26547.59|26427.59|10
1636521640000|2021-11-10 05:20:40|26549.14|26429.14|26553.26|26433.26|26553.26|26433.26|26549.14|26429.14|9
1636521650000|2021-11-10 05:20:50|26553.53|26433.53|26555.02|26435.02|26555.05|26435.05|26553.53|26433.53|9
1636521660000|2021-11-10 05:21:00|26555.08|26435.08|26557.77|26437.77|26557.77|26437.77|26555.08|26435.08|9
1636521670000|2021-11-10 05:21:10|26557.69|26437.69|26556.35|26436.35|26558.52|26438.52|26556.35|26436.35|10
1636521680000|2021-11-10 05:21:20|26556.29|26436.29|26554.37|26434.37|26556.52|26436.52|26554.21|26434.21|10
1636521690000|2021-11-10 05:21:30|26554.51|26434.51|26551.72|26431.72|26554.51|26434.51|26551.42|26431.42|10
1636521700000|2021-11-10 05:21:40|26551.83|26431.83|26551.51|26431.51|26552.45|26432.45|26551|26431|10
1636521710000|2021-11-10 05:21:50|26551.37|26431.37|26549.39|26429.39|26551.73|26431.73|26549.39|26429.39|10
1636521720000|2021-11-10 05:22:00|26549.46|26429.46|26547.01|26427.01|26549.46|26429.46|26547.01|26427.01|9
1636521730000|2021-11-10 05:22:10|26546.44|26426.44|26537.31|26417.31|26546.44|26426.44|26537.31|26417.31|9
1636521740000|2021-11-10 05:22:20|26536.89|26416.89|26525.12|26405.12|26536.89|26416.89|26525.12|26405.12|10
1636521750000|2021-11-10 05:22:30|26524.53|26404.53|26521.26|26401.26|26524.62|26404.62|26521.26|26401.26|10
1636521760000|2021-11-10 05:22:40|26521.68|26401.68|26519.15|26399.15|26521.68|26401.68|26519.15|26399.15|9
1636521770000|2021-11-10 05:22:50|26518.66|26398.66|26516.42|26396.42|26519.01|26399.01|26516.31|26396.31|9
1636521780000|2021-11-10 05:23:00|26516.3|26396.3|26515.6|26395.6|26517.14|26397.14|26515.6|26395.6|10
1636521790000|2021-11-10 05:23:10|26515.57|26395.57|26515.51|26395.51|26515.97|26395.97|26514.46|26394.46|10
1636521800000|2021-11-10 05:23:20|26515.91|26395.91|26519.45|26399.45|26519.45|26399.45|26515.89|26395.89|10
1636521810000|2021-11-10 05:23:30|26518.75|26398.75|26519.36|26399.36|26521.27|26401.27|26518.56|26398.56|10
1636521820000|2021-11-10 05:23:40|26518.96|26398.96|26519.07|26399.07|26519.23|26399.23|26518.25|26398.25|10
1636521830000|2021-11-10 05:23:50|26518.9|26398.9|26516.73|26396.73|26519.28|26399.28|26516.73|26396.73|9
1636521840000|2021-11-10 05:24:00|26516.81|26396.81|26515.97|26395.97|26518.28|26398.28|26515.97|26395.97|9
1636521850000|2021-11-10 05:24:10|26515.91|26395.91|26515.08|26395.08|26516.31|26396.31|26515.08|26395.08|10
1636521860000|2021-11-10 05:24:20|26515.12|26395.12|26514.93|26394.93|26516.16|26396.16|26514.88|26394.88|10
1636521870000|2021-11-10 05:24:30|26515.42|26395.42|26516.17|26396.17|26516.21|26396.21|26515.23|26395.23|9
1636521880000|2021-11-10 05:24:40|26516.52|26396.52|26519.14|26399.14|26519.41|26399.41|26516.52|26396.52|9
1636521890000|2021-11-10 05:24:50|26520.36|26400.36|26515.94|26395.94|26520.42|26400.42|26515.94|26395.94|10
1636521900000|2021-11-10 05:25:00|26515.88|26395.88|26519.49|26399.49|26519.49|26399.49|26515.88|26395.88|10
1636521910000|2021-11-10 05:25:10|26519.7|26399.7|26518.93|26398.93|26519.7|26399.7|26517.31|26397.31|10
1636521920000|2021-11-10 05:25:20|26518.96|26398.96|26527.26|26407.26|26527.26|26407.26|26518.96|26398.96|10
1636521930000|2021-11-10 05:25:30|26527.98|26407.98|26535.18|26415.18|26535.18|26415.18|26527.98|26407.98|10
1636521940000|2021-11-10 05:25:40|26535.9|26415.9|26537.29|26417.29|26537.49|26417.49|26535.74|26415.74|9
1636521950000|2021-11-10 05:25:50|26537.7|26417.7|26538.69|26418.69|26538.8|26418.8|26537.7|26417.7|9
1636521960000|2021-11-10 05:26:00|26538.81|26418.81|26536.44|26416.44|26538.81|26418.81|26536.44|26416.44|9
1636521970000|2021-11-10 05:26:10|26536.22|26416.22|26535.76|26415.76|26536.44|26416.44|26534.93|26414.93|9
1636521980000|2021-11-10 05:26:20|26535.98|26415.98|26536.12|26416.12|26537.1|26417.1|26535.91|26415.91|9
1636521990000|2021-11-10 05:26:30|26536.08|26416.08|26537.43|26417.43|26537.49|26417.49|26536.08|26416.08|9
1636522000000|2021-11-10 05:26:40|26537.31|26417.31|26534.99|26414.99|26537.96|26417.96|26534.99|26414.99|10
1636522010000|2021-11-10 05:26:50|26534.76|26414.76|26535.53|26415.53|26535.53|26415.53|26533.59|26413.59|10
1636522020000|2021-11-10 05:27:00|26534.89|26414.89|26532.9|26412.9|26534.89|26414.89|26532.9|26412.9|9
1636522030000|2021-11-10 05:27:10|26532.78|26412.78|26533.61|26413.61|26533.62|26413.62|26532.23|26412.23|10
1636522040000|2021-11-10 05:27:20|26533.64|26413.64|26534.44|26414.44|26534.46|26414.46|26533.13|26413.13|10
1636522050000|2021-11-10 05:27:30|26534.32|26414.32|26533.76|26413.76|26534.62|26414.62|26533.46|26413.46|10
1636522060000|2021-11-10 05:27:40|26533.8|26413.8|26535.61|26415.61|26535.85|26415.85|26533.8|26413.8|10
1636522070000|2021-11-10 05:27:50|26535.9|26415.9|26541.15|26421.15|26541.15|26421.15|26535.69|26415.69|10
1636522080000|2021-11-10 05:28:00|26541.14|26421.14|26542.26|26422.26|26543.46|26423.46|26541.14|26421.14|10
1636522090000|2021-11-10 05:28:10|26541.56|26421.56|26542.75|26422.75|26543.15|26423.15|26541.38|26421.38|9
1636522100000|2021-11-10 05:28:20|26542.56|26422.56|26543.38|26423.38|26543.48|26423.48|26542.51|26422.51|10
1636522110000|2021-11-10 05:28:30|26543.22|26423.22|26545.54|26425.54|26545.54|26425.54|26543.22|26423.22|10
1636522120000|2021-11-10 05:28:40|26545.65|26425.65|26546.06|26426.06|26546.29|26426.29|26545.65|26425.65|10
1636522130000|2021-11-10 05:28:50|26546.31|26426.31|26556.23|26436.23|26556.23|26436.23|26546.31|26426.31|10
1636522140000|2021-11-10 05:29:00|26557.18|26437.18|26559.23|26439.23|26559.88|26439.88|26557.18|26437.18|10
1636522150000|2021-11-10 05:29:10|26561.02|26441.02|26569.58|26449.58|26569.58|26449.58|26561.02|26441.02|10
1636522160000|2021-11-10 05:29:20|26569.94|26449.94|26571.38|26451.38|26571.38|26451.38|26569.15|26449.15|10
1636522170000|2021-11-10 05:29:30|26571.74|26451.74|26573.54|26453.54|26573.54|26453.54|26571.74|26451.74|10
1636522180000|2021-11-10 05:29:40|26574.79|26454.79|26581.4|26461.4|26581.43|26461.43|26574.79|26454.79|10
1636522190000|2021-11-10 05:29:50|26581.82|26461.82|26584.36|26464.36|26584.36|26464.36|26581.82|26461.82|10
1636522200000|2021-11-10 05:30:00|26584.41|26464.41|26584.5|26464.5|26585.14|26465.14|26584.03|26464.03|9
1636522210000|2021-11-10 05:30:10|26584.01|26464.01|26582.53|26462.53|26584.01|26464.01|26582.16|26462.16|9
1636522220000|2021-11-10 05:30:20|26583.72|26463.72|26584.79|26464.79|26586.16|26466.16|26583.72|26463.72|10
1636522230000|2021-11-10 05:30:30|26584.59|26464.59|26586.78|26466.78|26586.78|26466.78|26584.59|26464.59|10
1636522240000|2021-11-10 05:30:40|26587.32|26467.32|26587.59|26467.59|26588.97|26468.97|26587.05|26467.05|10
1636522250000|2021-11-10 05:30:50|26586.91|26466.91|26586.95|26466.95|26587.11|26467.11|26585.99|26465.99|10
1636522260000|2021-11-10 05:31:00|26589.6|26469.6|26587.52|26467.52|26589.6|26469.6|26587.52|26467.52|10
1636522270000|2021-11-10 05:31:10|26587.07|26467.07|26588.23|26468.23|26588.99|26468.99|26586.82|26466.82|10
1636522280000|2021-11-10 05:31:20|26588.84|26468.84|26589.15|26469.15|26589.22|26469.22|26588.84|26468.84|8
1636522290000|2021-11-10 05:31:30|26589.21|26469.21|26590.52|26470.52|26590.52|26470.52|26589.19|26469.19|10
1636522300000|2021-11-10 05:31:40|26590.35|26470.35|26589.1|26469.1|26590.98|26470.98|26589.1|26469.1|9
1636522310000|2021-11-10 05:31:50|26588.64|26468.64|26588.79|26468.79|26589.18|26469.18|26588.1|26468.1|10
1636522320000|2021-11-10 05:32:00|26588.35|26468.35|26584.93|26464.93|26588.68|26468.68|26584.93|26464.93|10
1636522330000|2021-11-10 05:32:10|26584.02|26464.02|26583.96|26463.96|26584.73|26464.73|26583.64|26463.64|10
1636522340000|2021-11-10 05:32:20|26584.59|26464.59|26586.17|26466.17|26586.63|26466.63|26584.59|26464.59|10
1636522350000|2021-11-10 05:32:30|26585.38|26465.38|26584.06|26464.06|26585.38|26465.38|26584.02|26464.02|10
1636522360000|2021-11-10 05:32:40|26585|26465|26585.01|26465.01|26585.01|26465.01|26583.64|26463.64|10
1636522370000|2021-11-10 05:32:50|26584.84|26464.84|26581.6|26461.6|26584.84|26464.84|26581.6|26461.6|8
1636522380000|2021-11-10 05:33:00|26581.2|26461.2|26580.41|26460.41|26581.2|26461.2|26580.41|26460.41|10
1636522390000|2021-11-10 05:33:10|26580.45|26460.45|26579.94|26459.94|26581.44|26461.44|26579.94|26459.94|10
1636522400000|2021-11-10 05:33:20|26580.42|26460.42|26575.04|26455.04|26580.79|26460.79|26575.04|26455.04|10
1636522410000|2021-11-10 05:33:30|26574.5|26454.5|26569.62|26449.62|26574.5|26454.5|26569.62|26449.62|9
1636522420000|2021-11-10 05:33:40|26569.72|26449.72|26567.3|26447.3|26569.72|26449.72|26567.3|26447.3|10
1636522430000|2021-11-10 05:33:50|26567.21|26447.21|26563.4|26443.4|26567.21|26447.21|26563.4|26443.4|9
1636522440000|2021-11-10 05:34:00|26562.83|26442.83|26559.57|26439.57|26562.83|26442.83|26559.37|26439.37|9
1636522450000|2021-11-10 05:34:10|26558.33|26438.33|26559.26|26439.26|26559.28|26439.28|26557.77|26437.77|7
1636522460000|2021-11-10 05:34:20|26559.13|26439.13|26554.4|26434.4|26559.36|26439.36|26554.4|26434.4|7
1636522470000|2021-11-10 05:34:30|26553.9|26433.9|26549.99|26429.99|26555.11|26435.11|26549.56|26429.56|10
1636522480000|2021-11-10 05:34:40|26550.2|26430.2|26550.85|26430.85|26550.85|26430.85|26549.99|26429.99|9
1636522490000|2021-11-10 05:34:50|26550.63|26430.63|26549.44|26429.44|26550.74|26430.74|26549.32|26429.32|10
1636522500000|2021-11-10 05:35:00|26550.25|26430.25|26548.21|26428.21|26550.4|26430.4|26546.96|26426.96|10
1636522510000|2021-11-10 05:35:10|26547.17|26427.17|26543.35|26423.35|26547.17|26427.17|26543.35|26423.35|10
1636522520000|2021-11-10 05:35:20|26543.01|26423.01|26542.65|26422.65|26544.67|26424.67|26542.65|26422.65|9
1636522530000|2021-11-10 05:35:30|26542.98|26422.98|26540.93|26420.93|26543.27|26423.27|26540.62|26420.62|9
1636522540000|2021-11-10 05:35:40|26540.79|26420.79|26542.79|26422.79|26542.79|26422.79|26540.29|26420.29|8
1636522550000|2021-11-10 05:35:50|26543.69|26423.69|26545.93|26425.93|26545.93|26425.93|26543.69|26423.69|10
1636522560000|2021-11-10 05:36:00|26546.15|26426.15|26544.68|26424.68|26546.39|26426.39|26544.68|26424.68|10
1636522570000|2021-11-10 05:36:10|26544.69|26424.69|26546.62|26426.62|26546.62|26426.62|26544.42|26424.42|9
1636522580000|2021-11-10 05:36:20|26546.6|26426.6|26544.39|26424.39|26546.6|26426.6|26544.2|26424.2|8
1636522590000|2021-11-10 05:36:30|26543.96|26423.96|26543.25|26423.25|26545.11|26425.11|26543.02|26423.02|10
1636522600000|2021-11-10 05:36:40|26543.71|26423.71|26547.29|26427.29|26547.29|26427.29|26543.49|26423.49|10
1636522610000|2021-11-10 05:36:50|26547.97|26427.97|26552.27|26432.27|26552.27|26432.27|26547.97|26427.97|10
1636522620000|2021-11-10 05:37:00|26553.06|26433.06|26554.43|26434.43|26554.54|26434.54|26553.06|26433.06|9
1636522630000|2021-11-10 05:37:10|26554.54|26434.54|26551.21|26431.21|26554.54|26434.54|26551.21|26431.21|9
1636522640000|2021-11-10 05:37:20|26551.04|26431.04|26547.61|26427.61|26551.29|26431.29|26547.61|26427.61|10
1636522650000|2021-11-10 05:37:30|26547.23|26427.23|26547.83|26427.83|26547.83|26427.83|26546.53|26426.53|10
1636522660000|2021-11-10 05:37:40|26547.67|26427.67|26546.06|26426.06|26550.21|26430.21|26546.06|26426.06|10
1636522670000|2021-11-10 05:37:50|26545.38|26425.38|26543.04|26423.04|26546.88|26426.88|26542.92|26422.92|10
1636522680000|2021-11-10 05:38:00|26543.72|26423.72|26548.99|26428.99|26548.99|26428.99|26543.72|26423.72|10
1636522690000|2021-11-10 05:38:10|26549.63|26429.63|26550.38|26430.38|26550.83|26430.83|26549.23|26429.23|9
1636522700000|2021-11-10 05:38:20|26550.23|26430.23|26546.94|26426.94|26550.25|26430.25|26546.94|26426.94|9
1636522710000|2021-11-10 05:38:30|26546.46|26426.46|26544.81|26424.81|26546.54|26426.54|26544.81|26424.81|10
1636522720000|2021-11-10 05:38:40|26544.53|26424.53|26544.58|26424.58|26545.25|26425.25|26543.91|26423.91|10
1636522730000|2021-11-10 05:38:50|26544.68|26424.68|26544.52|26424.52|26544.97|26424.97|26544.1|26424.1|9
1636522740000|2021-11-10 05:39:00|26544.45|26424.45|26541.61|26421.61|26544.45|26424.45|26541.29|26421.29|10
1636522750000|2021-11-10 05:39:10|26541.4|26421.4|26540.28|26420.28|26541.66|26421.66|26538.71|26418.71|9
1636522760000|2021-11-10 05:39:20|26539.28|26419.28|26540.67|26420.67|26540.96|26420.96|26539.28|26419.28|10
1636522770000|2021-11-10 05:39:30|26540.65|26420.65|26538.97|26418.97|26540.65|26420.65|26537.64|26417.64|10
1636522780000|2021-11-10 05:39:40|26539.65|26419.65|26540.42|26420.42|26540.47|26420.47|26539.6|26419.6|9
1636522790000|2021-11-10 05:39:50|26540.82|26420.82|26542.68|26422.68|26542.68|26422.68|26540.82|26420.82|10
1636522800000|2021-11-10 05:40:00|26542.86|26422.86|26543.35|26423.35|26543.48|26423.48|26542.11|26422.11|10
1636522810000|2021-11-10 05:40:10|26543.36|26423.36|26539.93|26419.93|26543.36|26423.36|26539.93|26419.93|9
1636522820000|2021-11-10 05:40:20|26540.73|26420.73|26539.53|26419.53|26541.03|26421.03|26539.53|26419.53|10
1636522830000|2021-11-10 05:40:30|26538.23|26418.23|26536.9|26416.9|26538.23|26418.23|26535.84|26415.84|8
1636522840000|2021-11-10 05:40:40|26536.81|26416.81|26534.67|26414.67|26536.98|26416.98|26534.67|26414.67|10
1636522850000|2021-11-10 05:40:50|26534.74|26414.74|26529.77|26409.77|26534.74|26414.74|26529.77|26409.77|9
1636522860000|2021-11-10 05:41:00|26527.01|26407.01|26512.57|26392.57|26527.01|26407.01|26512.57|26392.57|10
1636522870000|2021-11-10 05:41:10|26512.04|26392.04|26511.62|26391.62|26513.88|26393.88|26510.86|26390.86|9
1636522880000|2021-11-10 05:41:20|26513.34|26393.34|26521.93|26401.93|26522.02|26402.02|26512.9|26392.9|10
1636522890000|2021-11-10 05:41:30|26521.28|26401.28|26525.36|26405.36|26525.64|26405.64|26520.22|26400.22|9
1636522900000|2021-11-10 05:41:40|26527.94|26407.94|26535.51|26415.51|26535.51|26415.51|26527.94|26407.94|10
1636522910000|2021-11-10 05:41:50|26538.36|26418.36|26536.92|26416.92|26539.85|26419.85|26536.92|26416.92|9
1636522920000|2021-11-10 05:42:00|26536.17|26416.17|26531.54|26411.54|26536.17|26416.17|26530.94|26410.94|9
1636522930000|2021-11-10 05:42:10|26532.31|26412.31|26530.23|26410.23|26532.31|26412.31|26529.49|26409.49|10
1636522940000|2021-11-10 05:42:20|26531.49|26411.49|26535.72|26415.72|26535.72|26415.72|26531.49|26411.49|10
1636522950000|2021-11-10 05:42:30|26536.39|26416.39|26539.74|26419.74|26539.74|26419.74|26536.39|26416.39|9
1636522960000|2021-11-10 05:42:40|26539.82|26419.82|26538.04|26418.04|26541.22|26421.22|26538.04|26418.04|10
1636522970000|2021-11-10 05:42:50|26536.92|26416.92|26535.55|26415.55|26536.92|26416.92|26533.91|26413.91|10
1636522980000|2021-11-10 05:43:00|26534.22|26414.22|26534.66|26414.66|26535.61|26415.61|26534.22|26414.22|10
1636522990000|2021-11-10 05:43:10|26534.49|26414.49|26534.31|26414.31|26535.08|26415.08|26533.96|26413.96|10
1636523000000|2021-11-10 05:43:20|26534.18|26414.18|26532.92|26412.92|26534.18|26414.18|26532.28|26412.28|9
1636523010000|2021-11-10 05:43:30|26533.45|26413.45|26532.86|26412.86|26534.58|26414.58|26532.13|26412.13|10
1636523020000|2021-11-10 05:43:40|26532.58|26412.58|26530.21|26410.21|26532.58|26412.58|26530.21|26410.21|8
1636523030000|2021-11-10 05:43:50|26530.05|26410.05|26528.34|26408.34|26531.07|26411.07|26528.34|26408.34|10
1636523040000|2021-11-10 05:44:00|26528.36|26408.36|26525.56|26405.56|26528.81|26408.81|26525.56|26405.56|10
1636523050000|2021-11-10 05:44:10|26523.67|26403.67|26521.7|26401.7|26524.09|26404.09|26521.06|26401.06|10
1636523060000|2021-11-10 05:44:20|26521.49|26401.49|26520.08|26400.08|26522.35|26402.35|26520.08|26400.08|9
1636523070000|2021-11-10 05:44:30|26520.02|26400.02|26521.54|26401.54|26521.54|26401.54|26519.61|26399.61|10
1636523080000|2021-11-10 05:44:40|26522.19|26402.19|26523.05|26403.05|26523.6|26403.6|26522.18|26402.18|10
1636523090000|2021-11-10 05:44:50|26522.99|26402.99|26520.85|26400.85|26522.99|26402.99|26520.85|26400.85|10
1636523100000|2021-11-10 05:45:00|26521.22|26401.22|26520.34|26400.34|26521.88|26401.88|26520.26|26400.26|10
1636523110000|2021-11-10 05:45:10|26519.74|26399.74|26518.95|26398.95|26519.74|26399.74|26518.74|26398.74|10
1636523120000|2021-11-10 05:45:20|26518.91|26398.91|26522.71|26402.71|26522.71|26402.71|26518.91|26398.91|10
1636523130000|2021-11-10 05:45:30|26522.57|26402.57|26520.11|26400.11|26522.57|26402.57|26520.11|26400.11|6
1636523140000|2021-11-10 05:45:40|26522.14|26402.14|26523.21|26403.21|26523.31|26403.31|26520.55|26400.55|10
1636523150000|2021-11-10 05:45:50|26522.97|26402.97|26524.15|26404.15|26524.89|26404.89|26522.97|26402.97|10
1636523160000|2021-11-10 05:46:00|26524.31|26404.31|26524.62|26404.62|26525.24|26405.24|26524.25|26404.25|10
1636523170000|2021-11-10 05:46:10|26524.64|26404.64|26521.86|26401.86|26524.64|26404.64|26521.43|26401.43|10
1636523180000|2021-11-10 05:46:20|26522.01|26402.01|26524.01|26404.01|26524.01|26404.01|26521.94|26401.94|9
1636523190000|2021-11-10 05:46:30|26523.99|26403.99|26524.08|26404.08|26525.41|26405.41|26523.55|26403.55|10
1636523200000|2021-11-10 05:46:40|26524.07|26404.07|26525.79|26405.79|26526|26406|26524.07|26404.07|10
1636523210000|2021-11-10 05:46:50|26526.02|26406.02|26526.43|26406.43|26526.62|26406.62|26524.44|26404.44|10
1636523220000|2021-11-10 05:47:00|26526.72|26406.72|26527.92|26407.92|26527.92|26407.92|26526.47|26406.47|9
1636523230000|2021-11-10 05:47:10|26527.2|26407.2|26533|26413|26533|26413|26527.17|26407.17|10
1636523240000|2021-11-10 05:47:20|26533.14|26413.14|26540.06|26420.06|26540.06|26420.06|26533.14|26413.14|10
1636523250000|2021-11-10 05:47:30|26540.02|26420.02|26540.49|26420.49|26542.12|26422.12|26540.02|26420.02|10
1636523260000|2021-11-10 05:47:40|26540.13|26420.13|26537.53|26417.53|26540.39|26420.39|26537.53|26417.53|10
1636523270000|2021-11-10 05:47:50|26537.11|26417.11|26533.86|26413.86|26537.11|26417.11|26533.86|26413.86|9
1636523280000|2021-11-10 05:48:00|26533.85|26413.85|26531.84|26411.84|26533.85|26413.85|26531.84|26411.84|10
1636523290000|2021-11-10 05:48:10|26532.11|26412.11|26532.7|26412.7|26533.68|26413.68|26532.11|26412.11|10
1636523300000|2021-11-10 05:48:20|26532.81|26412.81|26530.59|26410.59|26532.81|26412.81|26530.4|26410.4|10
1636523310000|2021-11-10 05:48:30|26530.69|26410.69|26532.78|26412.78|26533.92|26413.92|26530.44|26410.44|10
1636523320000|2021-11-10 05:48:40|26533.46|26413.46|26534.94|26414.94|26535.82|26415.82|26533.46|26413.46|9
1636523330000|2021-11-10 05:48:50|26534.72|26414.72|26537.08|26417.08|26537.86|26417.86|26534.72|26414.72|10
1636523340000|2021-11-10 05:49:00|26537.33|26417.33|26539.14|26419.14|26539.14|26419.14|26536.78|26416.78|10
1636523350000|2021-11-10 05:49:10|26540.19|26420.19|26540|26420|26540.39|26420.39|26538.52|26418.52|10
1636523360000|2021-11-10 05:49:20|26539.45|26419.45|26537.18|26417.18|26539.45|26419.45|26537.18|26417.18|10
1636523370000|2021-11-10 05:49:30|26537.41|26417.41|26538.81|26418.81|26538.81|26418.81|26536.96|26416.96|9
1636523380000|2021-11-10 05:49:40|26539.03|26419.03|26541.4|26421.4|26541.4|26421.4|26539.03|26419.03|10
1636523390000|2021-11-10 05:49:50|26541.17|26421.17|26538.88|26418.88|26541.17|26421.17|26538.88|26418.88|9
1636523400000|2021-11-10 05:50:00|26539.14|26419.14|26537.11|26417.11|26539.14|26419.14|26537.03|26417.03|10
1636523410000|2021-11-10 05:50:10|26536.9|26416.9|26534.74|26414.74|26536.9|26416.9|26534.74|26414.74|9
1636523420000|2021-11-10 05:50:20|26534.6|26414.6|26535.56|26415.56|26535.6|26415.6|26534.24|26414.24|7
1636523430000|2021-11-10 05:50:30|26535.41|26415.41|26536.86|26416.86|26536.86|26416.86|26534.76|26414.76|8
1636523440000|2021-11-10 05:50:40|26536.87|26416.87|26534.55|26414.55|26536.87|26416.87|26534.14|26414.14|9
1636523450000|2021-11-10 05:50:50|26534.27|26414.27|26533.23|26413.23|26534.37|26414.37|26533.23|26413.23|9
1636523460000|2021-11-10 05:51:00|26533.37|26413.37|26534.14|26414.14|26534.44|26414.44|26533.37|26413.37|10
1636523470000|2021-11-10 05:51:10|26533.27|26413.27|26531.96|26411.96|26533.4|26413.4|26531.96|26411.96|10
1636523480000|2021-11-10 05:51:20|26531.86|26411.86|26533.37|26413.37|26533.37|26413.37|26531.86|26411.86|9
1636523490000|2021-11-10 05:51:30|26533.53|26413.53|26532.67|26412.67|26533.53|26413.53|26531.8|26411.8|9
1636523500000|2021-11-10 05:51:40|26532.27|26412.27|26532.73|26412.73|26533.28|26413.28|26532.27|26412.27|9
1636523510000|2021-11-10 05:51:50|26532.72|26412.72|26530.5|26410.5|26532.8|26412.8|26530.5|26410.5|9
1636523520000|2021-11-10 05:52:00|26530.42|26410.42|26531.97|26411.97|26531.97|26411.97|26530.42|26410.42|9
1636523530000|2021-11-10 05:52:10|26531.85|26411.85|26528.93|26408.93|26531.85|26411.85|26528.8|26408.8|10
1636523540000|2021-11-10 05:52:20|26528.75|26408.75|26527.47|26407.47|26529|26409|26527.27|26407.27|9
1636523550000|2021-11-10 05:52:30|26527.62|26407.62|26527.39|26407.39|26527.62|26407.62|26527.26|26407.26|7
1636523560000|2021-11-10 05:52:40|26527.38|26407.38|26526.54|26406.54|26528.36|26408.36|26525.34|26405.34|10
1636523570000|2021-11-10 05:52:50|26524.24|26404.24|26527.88|26407.88|26527.88|26407.88|26523.39|26403.39|10
1636523580000|2021-11-10 05:53:00|26528.02|26408.02|26532.71|26412.71|26532.71|26412.71|26528.02|26408.02|10
1636523590000|2021-11-10 05:53:10|26532.37|26412.37|26535.98|26415.98|26535.98|26415.98|26532.37|26412.37|10
1636523600000|2021-11-10 05:53:20|26536.87|26416.87|26535.38|26415.38|26537.15|26417.15|26535.22|26415.22|10
1636523610000|2021-11-10 05:53:30|26535.99|26415.99|26528.58|26408.58|26535.99|26415.99|26528.58|26408.58|10
1636523620000|2021-11-10 05:53:40|26528.21|26408.21|26524.97|26404.97|26528.96|26408.96|26524.97|26404.97|10
1636523630000|2021-11-10 05:53:50|26523.17|26403.17|26521.97|26401.97|26524.48|26404.48|26521.62|26401.62|10
1636523640000|2021-11-10 05:54:00|26521.96|26401.96|26520.55|26400.55|26522.14|26402.14|26520.55|26400.55|10
1636523650000|2021-11-10 05:54:10|26520.91|26400.91|26521.93|26401.93|26522.17|26402.17|26520.75|26400.75|10
1636523660000|2021-11-10 05:54:20|26521.97|26401.97|26522.15|26402.15|26523.69|26403.69|26520.16|26400.16|10
1636523670000|2021-11-10 05:54:30|26521.19|26401.19|26518.66|26398.66|26521.96|26401.96|26518.66|26398.66|10
1636523680000|2021-11-10 05:54:40|26518.94|26398.94|26520.97|26400.97|26520.97|26400.97|26518.22|26398.22|10
1636523690000|2021-11-10 05:54:50|26519.6|26399.6|26519.51|26399.51|26519.83|26399.83|26518.97|26398.97|10
1636523700000|2021-11-10 05:55:00|26519.62|26399.62|26521.11|26401.11|26521.11|26401.11|26519.62|26399.62|10
1636523710000|2021-11-10 05:55:10|26519.75|26399.75|26521.59|26401.59|26521.89|26401.89|26519.75|26399.75|10
1636523720000|2021-11-10 05:55:20|26521.55|26401.55|26522.06|26402.06|26522.26|26402.26|26521.4|26401.4|10
1636523730000|2021-11-10 05:55:30|26522.09|26402.09|26522.3|26402.3|26522.3|26402.3|26521.58|26401.58|8
1636523740000|2021-11-10 05:55:40|26522.27|26402.27|26520.86|26400.86|26522.74|26402.74|26519.76|26399.76|9
1636523750000|2021-11-10 05:55:50|26520.75|26400.75|26521.48|26401.48|26521.48|26401.48|26519.04|26399.04|10
1636523760000|2021-11-10 05:56:00|26521.55|26401.55|26517.71|26397.71|26521.55|26401.55|26517.71|26397.71|10
1636523770000|2021-11-10 05:56:10|26517.64|26397.64|26513.18|26393.18|26517.64|26397.64|26513.18|26393.18|10
1636523780000|2021-11-10 05:56:20|26512.76|26392.76|26514.14|26394.14|26514.14|26394.14|26511.84|26391.84|10
1636523790000|2021-11-10 05:56:30|26513.73|26393.73|26515.02|26395.02|26515.17|26395.17|26513.73|26393.73|10
1636523800000|2021-11-10 05:56:40|26514.93|26394.93|26515.55|26395.55|26515.68|26395.68|26514.93|26394.93|10
1636523810000|2021-11-10 05:56:50|26515.39|26395.39|26514.09|26394.09|26516.29|26396.29|26514.02|26394.02|10
1636523820000|2021-11-10 05:57:00|26513.85|26393.85|26513.4|26393.4|26514.8|26394.8|26512.94|26392.94|10
1636523830000|2021-11-10 05:57:10|26513.85|26393.85|26512.6|26392.6|26513.85|26393.85|26512.6|26392.6|10
1636523840000|2021-11-10 05:57:20|26513.12|26393.12|26511.19|26391.19|26513.12|26393.12|26511.19|26391.19|10
1636523850000|2021-11-10 05:57:30|26511.08|26391.08|26509.1|26389.1|26511.22|26391.22|26509.1|26389.1|10
1636523860000|2021-11-10 05:57:40|26508.9|26388.9|26506.94|26386.94|26508.9|26388.9|26506.94|26386.94|10
1636523870000|2021-11-10 05:57:50|26506.97|26386.97|26506.18|26386.18|26506.97|26386.97|26506.18|26386.18|8
1636523880000|2021-11-10 05:58:00|26505.99|26385.99|26507.19|26387.19|26507.19|26387.19|26505.8|26385.8|8
1636523890000|2021-11-10 05:58:10|26507.24|26387.24|26500.33|26380.33|26507.24|26387.24|26500.33|26380.33|10
1636523900000|2021-11-10 05:58:20|26498.54|26378.54|26499.77|26379.77|26499.77|26379.77|26497.74|26377.74|10
1636523910000|2021-11-10 05:58:30|26500.18|26380.18|26497.56|26377.56|26500.35|26380.35|26497.56|26377.56|10
1636523920000|2021-11-10 05:58:40|26497.21|26377.21|26497.8|26377.8|26497.8|26377.8|26496.85|26376.85|8
1636523930000|2021-11-10 05:58:50|26497.63|26377.63|26496.64|26376.64|26497.82|26377.82|26496.55|26376.55|10
1636523940000|2021-11-10 05:59:00|26496.84|26376.84|26494.51|26374.51|26496.84|26376.84|26494.46|26374.46|8
1636523950000|2021-11-10 05:59:10|26494.41|26374.41|26493.14|26373.14|26494.67|26374.67|26493.14|26373.14|9
1636523960000|2021-11-10 05:59:20|26492.73|26372.73|26487.53|26367.53|26492.73|26372.73|26487.53|26367.53|10
1636523970000|2021-11-10 05:59:30|26487.31|26367.31|26485.54|26365.54|26487.31|26367.31|26485.36|26365.36|9
1636523980000|2021-11-10 05:59:40|26485.51|26365.51|26484.8|26364.8|26485.62|26365.62|26484.52|26364.52|9
1636523990000|2021-11-10 05:59:50|26484.74|26364.74|26478.19|26358.19|26485.93|26365.93|26478.19|26358.19|10
1636524000000|2021-11-10 06:00:00|26477.06|26357.06|26473.95|26353.95|26477.06|26357.06|26473.54|26353.54|10
1636524010000|2021-11-10 06:00:10|26474.21|26354.21|26475.02|26355.02|26475.92|26355.92|26473.66|26353.66|9
1636524020000|2021-11-10 06:00:20|26476.33|26356.33|26479.23|26359.23|26479.23|26359.23|26476.33|26356.33|9
1636524030000|2021-11-10 06:00:30|26479.35|26359.35|26479.76|26359.76|26480.38|26360.38|26479.35|26359.35|10
1636524040000|2021-11-10 06:00:40|26479.44|26359.44|26481.77|26361.77|26482.14|26362.14|26479.44|26359.44|10
1636524050000|2021-11-10 06:00:50|26480.87|26360.87|26482.39|26362.39|26482.39|26362.39|26480.87|26360.87|10
1636524060000|2021-11-10 06:01:00|26482.68|26362.68|26484.34|26364.34|26484.65|26364.65|26482.68|26362.68|10
1636524070000|2021-11-10 06:01:10|26484.44|26364.44|26484.69|26364.69|26485.56|26365.56|26484.44|26364.44|10
1636524080000|2021-11-10 06:01:20|26484.77|26364.77|26486.15|26366.15|26486.15|26366.15|26484.18|26364.18|10
1636524090000|2021-11-10 06:01:30|26486.58|26366.58|26488.01|26368.01|26488.01|26368.01|26486.37|26366.37|10
1636524100000|2021-11-10 06:01:40|26489.91|26369.91|26490.79|26370.79|26490.79|26370.79|26489.26|26369.26|10
1636524110000|2021-11-10 06:01:50|26490.95|26370.95|26490.72|26370.72|26490.95|26370.95|26489.41|26369.41|10
1636524120000|2021-11-10 06:02:00|26490.94|26370.94|26491.3|26371.3|26491.73|26371.73|26490|26370|10
1636524130000|2021-11-10 06:02:10|26491.02|26371.02|26492.17|26372.17|26493.17|26373.17|26490.71|26370.71|10
1636524140000|2021-11-10 06:02:20|26492.87|26372.87|26500.17|26380.17|26500.51|26380.51|26492.87|26372.87|10
1636524150000|2021-11-10 06:02:30|26500.74|26380.74|26501.87|26381.87|26501.87|26381.87|26500.54|26380.54|10
1636524160000|2021-11-10 06:02:40|26501.84|26381.84|26499.82|26379.82|26501.85|26381.85|26499.82|26379.82|9
1636524170000|2021-11-10 06:02:50|26499.75|26379.75|26498.3|26378.3|26499.75|26379.75|26497.58|26377.58|10
1636524180000|2021-11-10 06:03:00|26497.05|26377.05|26497.52|26377.52|26498.36|26378.36|26497.05|26377.05|9
1636524190000|2021-11-10 06:03:10|26496.74|26376.74|26492.56|26372.56|26496.74|26376.74|26491.59|26371.59|10
1636524200000|2021-11-10 06:03:20|26492.43|26372.43|26489.3|26369.3|26492.43|26372.43|26489.15|26369.15|10
1636524210000|2021-11-10 06:03:30|26488.36|26368.36|26486.18|26366.18|26488.36|26368.36|26486.18|26366.18|10
1636524220000|2021-11-10 06:03:40|26485.96|26365.96|26485.49|26365.49|26485.96|26365.96|26484.48|26364.48|10
1636524230000|2021-11-10 06:03:50|26484.35|26364.35|26483.56|26363.56|26484.35|26364.35|26483.22|26363.22|9
1636524240000|2021-11-10 06:04:00|26484.17|26364.17|26482.9|26362.9|26484.17|26364.17|26482.67|26362.67|10
1636524250000|2021-11-10 06:04:10|26482.73|26362.73|26482.28|26362.28|26482.8|26362.8|26481.67|26361.67|10
1636524260000|2021-11-10 06:04:20|26482.49|26362.49|26485.68|26365.68|26485.68|26365.68|26482.49|26362.49|10
1636524270000|2021-11-10 06:04:30|26486.48|26366.48|26488.75|26368.75|26489.83|26369.83|26486.48|26366.48|10
1636524280000|2021-11-10 06:04:40|26488.7|26368.7|26489.57|26369.57|26489.77|26369.77|26488.54|26368.54|10
1636524290000|2021-11-10 06:04:50|26487.51|26367.51|26487.95|26367.95|26488.29|26368.29|26487.37|26367.37|10
1636524300000|2021-11-10 06:05:00|26488.1|26368.1|26485.93|26365.93|26488.1|26368.1|26485.93|26365.93|10
1636524310000|2021-11-10 06:05:10|26485.68|26365.68|26482.18|26362.18|26485.68|26365.68|26482.18|26362.18|10
1636524320000|2021-11-10 06:05:20|26481.45|26361.45|26477.74|26357.74|26481.45|26361.45|26477.74|26357.74|7
1636524330000|2021-11-10 06:05:30|26477.66|26357.66|26483.25|26363.25|26483.25|26363.25|26477.66|26357.66|10
1636524340000|2021-11-10 06:05:40|26483.56|26363.56|26492.25|26372.25|26492.25|26372.25|26483.56|26363.56|10
1636524350000|2021-11-10 06:05:50|26493.75|26373.75|26501.71|26381.71|26501.71|26381.71|26493.75|26373.75|10
1636524360000|2021-11-10 06:06:00|26502.26|26382.26|26508.96|26388.96|26509.07|26389.07|26502|26382|10
1636524370000|2021-11-10 06:06:10|26509.57|26389.57|26514.9|26394.9|26515.09|26395.09|26509.57|26389.57|10
1636524380000|2021-11-10 06:06:20|26515.19|26395.19|26517.6|26397.6|26518.22|26398.22|26514.97|26394.97|9
1636524390000|2021-11-10 06:06:30|26517.75|26397.75|26516.78|26396.78|26518.46|26398.46|26516.71|26396.71|10
1636524400000|2021-11-10 06:06:40|26517.98|26397.98|26519.09|26399.09|26519.73|26399.73|26517.98|26397.98|9
1636524410000|2021-11-10 06:06:50|26519.14|26399.14|26520.94|26400.94|26520.94|26400.94|26519.14|26399.14|9
1636524420000|2021-11-10 06:07:00|26521.21|26401.21|26521.1|26401.1|26521.21|26401.21|26519.86|26399.86|9
1636524430000|2021-11-10 06:07:10|26521.01|26401.01|26521.06|26401.06|26521.23|26401.23|26520.06|26400.06|9
1636524440000|2021-11-10 06:07:20|26520.8|26400.8|26521.84|26401.84|26522.5|26402.5|26520.64|26400.64|10
1636524450000|2021-11-10 06:07:30|26521.36|26401.36|26524.39|26404.39|26524.39|26404.39|26518.92|26398.92|9
1636524460000|2021-11-10 06:07:40|26524.67|26404.67|26526.11|26406.11|26526.11|26406.11|26523.84|26403.84|10
1636524470000|2021-11-10 06:07:50|26526.46|26406.46|26525.27|26405.27|26526.95|26406.95|26525.27|26405.27|9
1636524480000|2021-11-10 06:08:00|26524.86|26404.86|26525.08|26405.08|26526.46|26406.46|26524.78|26404.78|10
1636524490000|2021-11-10 06:08:10|26525.19|26405.19|26524.03|26404.03|26525.2|26405.2|26523.69|26403.69|9
1636524500000|2021-11-10 06:08:20|26524.41|26404.41|26523.93|26403.93|26525.45|26405.45|26523.93|26403.93|9
1636524510000|2021-11-10 06:08:30|26523.96|26403.96|26528.58|26408.58|26528.58|26408.58|26523.9|26403.9|10
1636524520000|2021-11-10 06:08:40|26528.5|26408.5|26532.65|26412.65|26532.65|26412.65|26528.5|26408.5|10
1636524530000|2021-11-10 06:08:50|26533.67|26413.67|26536.99|26416.99|26537.22|26417.22|26533.67|26413.67|10
1636524540000|2021-11-10 06:09:00|26537.09|26417.09|26537.66|26417.66|26537.78|26417.78|26537|26417|10
1636524550000|2021-11-10 06:09:10|26538.5|26418.5|26539.17|26419.17|26539.17|26419.17|26538.08|26418.08|10
1636524560000|2021-11-10 06:09:20|26538.38|26418.38|26539.39|26419.39|26539.41|26419.41|26538.38|26418.38|9
1636524570000|2021-11-10 06:09:30|26539.68|26419.68|26542.22|26422.22|26542.22|26422.22|26539.68|26419.68|9
1636524580000|2021-11-10 06:09:40|26543.37|26423.37|26543.36|26423.36|26543.83|26423.83|26543.17|26423.17|9
1636524590000|2021-11-10 06:09:50|26542.1|26422.1|26543.86|26423.86|26543.92|26423.92|26542.1|26422.1|8
1636524600000|2021-11-10 06:10:00|26543.67|26423.67|26544.52|26424.52|26545.21|26425.21|26543.67|26423.67|9
1636524610000|2021-11-10 06:10:10|26544.74|26424.74|26547.35|26427.35|26547.45|26427.45|26544.74|26424.74|9
1636524620000|2021-11-10 06:10:20|26546.83|26426.83|26545.58|26425.58|26547.89|26427.89|26545.58|26425.58|10
1636524630000|2021-11-10 06:10:30|26545.6|26425.6|26544.85|26424.85|26546.02|26426.02|26544.74|26424.74|10
1636524640000|2021-11-10 06:10:40|26544.77|26424.77|26547.73|26427.73|26547.73|26427.73|26544.77|26424.77|10
1636524650000|2021-11-10 06:10:50|26548.03|26428.03|26553.61|26433.61|26553.61|26433.61|26548.03|26428.03|10
1636524660000|2021-11-10 06:11:00|26553.71|26433.71|26551.8|26431.8|26553.93|26433.93|26551.8|26431.8|8
1636524670000|2021-11-10 06:11:10|26551.86|26431.86|26550.5|26430.5|26552.17|26432.17|26550.12|26430.12|10
1636524680000|2021-11-10 06:11:20|26549.88|26429.88|26548.32|26428.32|26551.33|26431.33|26547.7|26427.7|10
1636524690000|2021-11-10 06:11:30|26548.19|26428.19|26546.75|26426.75|26548.19|26428.19|26546.75|26426.75|8
1636524700000|2021-11-10 06:11:40|26546.67|26426.67|26547.24|26427.24|26547.24|26427.24|26546.18|26426.18|10
1636524710000|2021-11-10 06:11:50|26547.68|26427.68|26551.5|26431.5|26551.5|26431.5|26547.68|26427.68|9
1636524720000|2021-11-10 06:12:00|26551.38|26431.38|26550.5|26430.5|26551.38|26431.38|26549.4|26429.4|9
1636524730000|2021-11-10 06:12:10|26550.09|26430.09|26552.25|26432.25|26552.55|26432.55|26550.09|26430.09|8
1636524740000|2021-11-10 06:12:20|26552.22|26432.22|26551.98|26431.98|26553|26433|26551.76|26431.76|10
1636524750000|2021-11-10 06:12:30|26551.69|26431.69|26550.26|26430.26|26551.69|26431.69|26550.26|26430.26|10
1636524760000|2021-11-10 06:12:40|26555.82|26435.82|26560.21|26440.21|26560.21|26440.21|26554.89|26434.89|9
1636524770000|2021-11-10 06:12:50|26560.5|26440.5|26561.1|26441.1|26563.29|26443.29|26560.5|26440.5|10
1636524780000|2021-11-10 06:13:00|26560.89|26440.89|26562.5|26442.5|26562.5|26442.5|26560.89|26440.89|10
1636524790000|2021-11-10 06:13:10|26562.87|26442.87|26563.29|26443.29|26563.41|26443.41|26562.48|26442.48|10
1636524800000|2021-11-10 06:13:20|26563.18|26443.18|26567.31|26447.31|26567.31|26447.31|26563.18|26443.18|7
1636524810000|2021-11-10 06:13:30|26569.95|26449.95|26570.83|26450.83|26572.82|26452.82|26569.95|26449.95|10
1636524820000|2021-11-10 06:13:40|26570.49|26450.49|26571.68|26451.68|26571.82|26451.82|26570.39|26450.39|10
1636524830000|2021-11-10 06:13:50|26570.77|26450.77|26575.57|26455.57|26575.57|26455.57|26570.71|26450.71|10
1636524840000|2021-11-10 06:14:00|26575.79|26455.79|26577.93|26457.93|26578.27|26458.27|26575.79|26455.79|10
1636524850000|2021-11-10 06:14:10|26577.97|26457.97|26580.48|26460.48|26580.48|26460.48|26577.97|26457.97|10
1636524860000|2021-11-10 06:14:20|26580.53|26460.53|26583.79|26463.79|26583.79|26463.79|26580.53|26460.53|10
1636524870000|2021-11-10 06:14:30|26584.34|26464.34|26584.03|26464.03|26584.44|26464.44|26583.95|26463.95|10
1636524880000|2021-11-10 06:14:40|26583.44|26463.44|26585.31|26465.31|26585.31|26465.31|26583.44|26463.44|9
1636524890000|2021-11-10 06:14:50|26585.62|26465.62|26589.39|26469.39|26589.5|26469.5|26584.39|26464.39|10
1636524900000|2021-11-10 06:15:00|26588.81|26468.81|26590.34|26470.34|26590.45|26470.45|26588.38|26468.38|10
1636524910000|2021-11-10 06:15:10|26590.85|26470.85|26598.51|26478.51|26599.18|26479.18|26590.65|26470.65|10
1636524920000|2021-11-10 06:15:20|26597.59|26477.59|26601.4|26481.4|26601.54|26481.54|26597.59|26477.59|10
1636524930000|2021-11-10 06:15:30|26602.15|26482.15|26600.36|26480.36|26602.15|26482.15|26600.36|26480.36|10
1636524940000|2021-11-10 06:15:40|26600.32|26480.32|26596.02|26476.02|26600.32|26480.32|26596.02|26476.02|10
1636524950000|2021-11-10 06:15:50|26595.08|26475.08|26592.78|26472.78|26595.28|26475.28|26592.78|26472.78|9
1636524960000|2021-11-10 06:16:00|26594.08|26474.08|26591.41|26471.41|26594.08|26474.08|26591.41|26471.41|10
1636524970000|2021-11-10 06:16:10|26591.75|26471.75|26594.62|26474.62|26594.62|26474.62|26591.75|26471.75|10
1636524980000|2021-11-10 06:16:20|26594.79|26474.79|26596.88|26476.88|26596.88|26476.88|26594.79|26474.79|10
1636524990000|2021-11-10 06:16:30|26596.7|26476.7|26595.88|26475.88|26596.7|26476.7|26595.52|26475.52|8
1636525000000|2021-11-10 06:16:40|26595.81|26475.81|26593.96|26473.96|26595.81|26475.81|26593.93|26473.93|10
1636525010000|2021-11-10 06:16:50|26594.12|26474.12|26591.26|26471.26|26594.43|26474.43|26591.26|26471.26|10
1636525020000|2021-11-10 06:17:00|26590.51|26470.51|26593.09|26473.09|26593.18|26473.18|26590.51|26470.51|10
1636525030000|2021-11-10 06:17:10|26593.72|26473.72|26594.04|26474.04|26594.35|26474.35|26592.13|26472.13|10
1636525040000|2021-11-10 06:17:20|26592.85|26472.85|26595.1|26475.1|26595.1|26475.1|26592.85|26472.85|10
1636525050000|2021-11-10 06:17:30|26596.1|26476.1|26595.54|26475.54|26596.34|26476.34|26595.2|26475.2|9
1636525060000|2021-11-10 06:17:40|26595.24|26475.24|26595.83|26475.83|26595.83|26475.83|26594.92|26474.92|10
1636525070000|2021-11-10 06:17:50|26596.28|26476.28|26596.97|26476.97|26597.04|26477.04|26596.28|26476.28|7
1636525080000|2021-11-10 06:18:00|26598.37|26478.37|26600.32|26480.32|26600.68|26480.68|26598.2|26478.2|10
1636525090000|2021-11-10 06:18:10|26600.13|26480.13|26601.46|26481.46|26601.46|26481.46|26600.04|26480.04|10
1636525100000|2021-11-10 06:18:20|26601.31|26481.31|26601.8|26481.8|26602.92|26482.92|26601.16|26481.16|10
1636525110000|2021-11-10 06:18:30|26601.42|26481.42|26596.91|26476.91|26601.42|26481.42|26596.91|26476.91|10
1636525120000|2021-11-10 06:18:40|26597.69|26477.69|26596.41|26476.41|26597.69|26477.69|26596.35|26476.35|10
1636525130000|2021-11-10 06:18:50|26596.22|26476.22|26595.57|26475.57|26596.22|26476.22|26595.31|26475.31|9
1636525140000|2021-11-10 06:19:00|26595.74|26475.74|26598.12|26478.12|26598.12|26478.12|26595.5|26475.5|10
1636525150000|2021-11-10 06:19:10|26598.24|26478.24|26595.97|26475.97|26598.24|26478.24|26595.97|26475.97|9
1636525160000|2021-11-10 06:19:20|26595.96|26475.96|26594.11|26474.11|26595.96|26475.96|26594.11|26474.11|10
1636525170000|2021-11-10 06:19:30|26593.91|26473.91|26593.99|26473.99|26594.39|26474.39|26593.65|26473.65|8
1636525180000|2021-11-10 06:19:40|26593.68|26473.68|26591.68|26471.68|26593.68|26473.68|26591.68|26471.68|10
1636525190000|2021-11-10 06:19:50|26591.17|26471.17|26588.68|26468.68|26591.17|26471.17|26588.68|26468.68|9
1636525200000|2021-11-10 06:20:00|26587.02|26467.02|26590.77|26470.77|26590.77|26470.77|26587.02|26467.02|10
1636525210000|2021-11-10 06:20:10|26591.04|26471.04|26591.34|26471.34|26591.34|26471.34|26589.7|26469.7|10
1636525220000|2021-11-10 06:20:20|26590.84|26470.84|26589.12|26469.12|26590.84|26470.84|26589.12|26469.12|10
1636525230000|2021-11-10 06:20:30|26588.81|26468.81|26587.38|26467.38|26589.08|26469.08|26586.26|26466.26|10
1636525240000|2021-11-10 06:20:40|26587.51|26467.51|26584.98|26464.98|26587.51|26467.51|26583.83|26463.83|10
1636525250000|2021-11-10 06:20:50|26584.07|26464.07|26584.21|26464.21|26584.21|26464.21|26582.46|26462.46|9
1636525260000|2021-11-10 06:21:00|26584.05|26464.05|26584.58|26464.58|26584.75|26464.75|26584.05|26464.05|9
1636525270000|2021-11-10 06:21:10|26583.77|26463.77|26584.34|26464.34|26584.34|26464.34|26582.61|26462.61|10
1636525280000|2021-11-10 06:21:20|26583.62|26463.62|26586.62|26466.62|26586.66|26466.66|26583.62|26463.62|10
1636525290000|2021-11-10 06:21:30|26586.89|26466.89|26589.16|26469.16|26589.16|26469.16|26586.89|26466.89|10
1636525300000|2021-11-10 06:21:40|26590.02|26470.02|26590.86|26470.86|26590.86|26470.86|26588.49|26468.49|10
1636525310000|2021-11-10 06:21:50|26591.03|26471.03|26589.28|26469.28|26591.03|26471.03|26589.28|26469.28|10
1636525320000|2021-11-10 06:22:00|26589.04|26469.04|26579.1|26459.1|26589.61|26469.61|26579.1|26459.1|10
1636525330000|2021-11-10 06:22:10|26578.51|26458.51|26572.17|26452.17|26578.51|26458.51|26570.74|26450.74|10
1636525340000|2021-11-10 06:22:20|26571.98|26451.98|26570.88|26450.88|26571.98|26451.98|26570.44|26450.44|9
1636525350000|2021-11-10 06:22:30|26571.06|26451.06|26568.27|26448.27|26571.17|26451.17|26568.07|26448.07|8
1636525360000|2021-11-10 06:22:40|26568.05|26448.05|26568.34|26448.34|26569.05|26449.05|26568.04|26448.04|9
1636525370000|2021-11-10 06:22:50|26568.58|26448.58|26567.58|26447.58|26568.58|26448.58|26566.9|26446.9|10
1636525380000|2021-11-10 06:23:00|26565.47|26445.47|26562.16|26442.16|26565.47|26445.47|26562.16|26442.16|9
1636525390000|2021-11-10 06:23:10|26562.67|26442.67|26563.37|26443.37|26563.37|26443.37|26562.15|26442.15|9
1636525400000|2021-11-10 06:23:20|26563.41|26443.41|26562.56|26442.56|26563.64|26443.64|26562.08|26442.08|8
1636525410000|2021-11-10 06:23:30|26562.41|26442.41|26562.86|26442.86|26564.13|26444.13|26562.41|26442.41|8
1636525420000|2021-11-10 06:23:40|26562.54|26442.54|26560.79|26440.79|26562.86|26442.86|26560.79|26440.79|10
1636525430000|2021-11-10 06:23:50|26561|26441|26558.06|26438.06|26561|26441|26558.06|26438.06|10
1636525440000|2021-11-10 06:24:00|26557.2|26437.2|26557.75|26437.75|26559.14|26439.14|26556.48|26436.48|10
1636525450000|2021-11-10 06:24:10|26558.43|26438.43|26558.17|26438.17|26558.81|26438.81|26557.84|26437.84|10
1636525460000|2021-11-10 06:24:20|26557.75|26437.75|26561.17|26441.17|26562.18|26442.18|26557.75|26437.75|9
1636525470000|2021-11-10 06:24:30|26560.98|26440.98|26563.26|26443.26|26563.26|26443.26|26560.98|26440.98|10
1636525480000|2021-11-10 06:24:40|26563.32|26443.32|26562.75|26442.75|26563.91|26443.91|26562.46|26442.46|9
1636525490000|2021-11-10 06:24:50|26562.55|26442.55|26562.67|26442.67|26562.72|26442.72|26561.85|26441.85|10
1636525500000|2021-11-10 06:25:00|26563.66|26443.66|26562.31|26442.31|26563.78|26443.78|26562.31|26442.31|10
1636525510000|2021-11-10 06:25:10|26562.08|26442.08|26564.09|26444.09|26564.09|26444.09|26561.49|26441.49|9
1636525520000|2021-11-10 06:25:20|26563.64|26443.64|26562.89|26442.89|26563.64|26443.64|26562.79|26442.79|9
1636525530000|2021-11-10 06:25:30|26562.34|26442.34|26559.64|26439.64|26562.34|26442.34|26559.64|26439.64|10
1636525540000|2021-11-10 06:25:40|26559.56|26439.56|26556.06|26436.06|26559.56|26439.56|26556.01|26436.01|10
1636525550000|2021-11-10 06:25:50|26555.87|26435.87|26557.56|26437.56|26557.56|26437.56|26555.13|26435.13|9
1636525560000|2021-11-10 06:26:00|26555.8|26435.8|26552.82|26432.82|26556.35|26436.35|26552.82|26432.82|9
1636525570000|2021-11-10 06:26:10|26553.72|26433.72|26553.12|26433.12|26554.94|26434.94|26553.12|26433.12|8
1636525580000|2021-11-10 06:26:20|26552.08|26432.08|26552.57|26432.57|26552.61|26432.61|26550.87|26430.87|9
1636525590000|2021-11-10 06:26:30|26552.59|26432.59|26552.74|26432.74|26552.74|26432.74|26552.21|26432.21|9
1636525600000|2021-11-10 06:26:40|26552.98|26432.98|26557.42|26437.42|26557.42|26437.42|26552.65|26432.65|9
1636525610000|2021-11-10 06:26:50|26557.86|26437.86|26560.79|26440.79|26560.79|26440.79|26557.45|26437.45|10
1636525620000|2021-11-10 06:27:00|26560.69|26440.69|26563.24|26443.24|26563.72|26443.72|26560.69|26440.69|10
1636525630000|2021-11-10 06:27:10|26562.51|26442.51|26563.08|26443.08|26563.08|26443.08|26560.91|26440.91|10
1636525640000|2021-11-10 06:27:20|26563.37|26443.37|26571.73|26451.73|26571.94|26451.94|26563.37|26443.37|10
1636525650000|2021-11-10 06:27:30|26570.02|26450.02|26570.48|26450.48|26570.48|26450.48|26567.89|26447.89|10
1636525660000|2021-11-10 06:27:40|26567.72|26447.72|26568.87|26448.87|26569.57|26449.57|26567.68|26447.68|9
1636525670000|2021-11-10 06:27:50|26569.07|26449.07|26567.51|26447.51|26569.07|26449.07|26566.02|26446.02|9
1636525680000|2021-11-10 06:28:00|26567.85|26447.85|26564.81|26444.81|26567.95|26447.95|26564.81|26444.81|10
1636525690000|2021-11-10 06:28:10|26564.38|26444.38|26558.35|26438.35|26564.38|26444.38|26558.35|26438.35|10
1636525700000|2021-11-10 06:28:20|26555.75|26435.75|26558.81|26438.81|26559.37|26439.37|26554.95|26434.95|10
1636525710000|2021-11-10 06:28:30|26559|26439|26557.96|26437.96|26559.31|26439.31|26556.99|26436.99|9
1636525720000|2021-11-10 06:28:40|26558.78|26438.78|26560.21|26440.21|26560.41|26440.41|26558.78|26438.78|8
1636525730000|2021-11-10 06:28:50|26560.14|26440.14|26559.82|26439.82|26561.68|26441.68|26559.82|26439.82|10
1636525740000|2021-11-10 06:29:00|26559.79|26439.79|26561.52|26441.52|26561.58|26441.58|26559.79|26439.79|10
1636525750000|2021-11-10 06:29:10|26561.22|26441.22|26562.27|26442.27|26562.36|26442.36|26560.98|26440.98|8
1636525760000|2021-11-10 06:29:20|26562.05|26442.05|26561.03|26441.03|26562.36|26442.36|26561.03|26441.03|8
1636525770000|2021-11-10 06:29:30|26557.82|26437.82|26555.38|26435.38|26557.82|26437.82|26555.38|26435.38|10
1636525780000|2021-11-10 06:29:40|26555.53|26435.53|26553.28|26433.28|26556.14|26436.14|26553.28|26433.28|10
1636525790000|2021-11-10 06:29:50|26553.67|26433.67|26549.69|26429.69|26553.67|26433.67|26549.69|26429.69|10
1636525800000|2021-11-10 06:30:00|26549.47|26429.47|26547.19|26427.19|26549.47|26429.47|26547.19|26427.19|10
1636525810000|2021-11-10 06:30:10|26547.51|26427.51|26546.5|26426.5|26547.51|26427.51|26546.31|26426.31|10
1636525820000|2021-11-10 06:30:20|26547.07|26427.07|26549.37|26429.37|26549.59|26429.59|26547.07|26427.07|10
1636525830000|2021-11-10 06:30:30|26549.6|26429.6|26552.32|26432.32|26552.32|26432.32|26549|26429|10
1636525840000|2021-11-10 06:30:40|26552.09|26432.09|26554.99|26434.99|26555.16|26435.16|26551.13|26431.13|10
1636525850000|2021-11-10 06:30:50|26554.74|26434.74|26557.14|26437.14|26557.54|26437.54|26554.74|26434.74|10
1636525860000|2021-11-10 06:31:00|26557.99|26437.99|26563.7|26443.7|26563.7|26443.7|26557.99|26437.99|10
1636525870000|2021-11-10 06:31:10|26564.11|26444.11|26566.32|26446.32|26568.84|26448.84|26564.11|26444.11|10
1636525880000|2021-11-10 06:31:20|26566.78|26446.78|26569.44|26449.44|26569.44|26449.44|26565.97|26445.97|10
1636525890000|2021-11-10 06:31:30|26569.64|26449.64|26571.14|26451.14|26571.83|26451.83|26568.93|26448.93|10
1636525900000|2021-11-10 06:31:40|26571.19|26451.19|26571.77|26451.77|26572.79|26452.79|26570.3|26450.3|10
1636525910000|2021-11-10 06:31:50|26571.93|26451.93|26570.28|26450.28|26571.93|26451.93|26568.94|26448.94|10
1636525920000|2021-11-10 06:32:00|26571.16|26451.16|26571.52|26451.52|26571.79|26451.79|26571.16|26451.16|10
1636525930000|2021-11-10 06:32:10|26570.48|26450.48|26571.49|26451.49|26571.52|26451.52|26569.42|26449.42|10
1636525940000|2021-11-10 06:32:20|26571.45|26451.45|26572.39|26452.39|26572.8|26452.8|26571.32|26451.32|10
1636525950000|2021-11-10 06:32:30|26572.58|26452.58|26573.81|26453.81|26573.81|26453.81|26572.21|26452.21|10
1636525960000|2021-11-10 06:32:40|26573.17|26453.17|26570.5|26450.5|26573.17|26453.17|26570.42|26450.42|10
1636525970000|2021-11-10 06:32:50|26571.6|26451.6|26571.75|26451.75|26573.08|26453.08|26571.6|26451.6|10
1636525980000|2021-11-10 06:33:00|26571.94|26451.94|26572.96|26452.96|26572.96|26452.96|26571.49|26451.49|9
1636525990000|2021-11-10 06:33:10|26572.57|26452.57|26578.2|26458.2|26579.62|26459.62|26572.52|26452.52|10
1636526000000|2021-11-10 06:33:20|26577.88|26457.88|26576.25|26456.25|26578.16|26458.16|26576.25|26456.25|10
1636526010000|2021-11-10 06:33:30|26576.62|26456.62|26570.68|26450.68|26576.62|26456.62|26570.68|26450.68|10
1636526020000|2021-11-10 06:33:40|26570.8|26450.8|26570.34|26450.34|26570.8|26450.8|26570.12|26450.12|9
1636526030000|2021-11-10 06:33:50|26570.24|26450.24|26572.74|26452.74|26572.87|26452.87|26570.24|26450.24|10
1636526040000|2021-11-10 06:34:00|26572.77|26452.77|26572.15|26452.15|26573.83|26453.83|26572.05|26452.05|10
1636526050000|2021-11-10 06:34:10|26572.23|26452.23|26570|26450|26573.35|26453.35|26570|26450|9
1636526060000|2021-11-10 06:34:20|26569.56|26449.56|26563.46|26443.46|26569.56|26449.56|26563.46|26443.46|10
1636526070000|2021-11-10 06:34:30|26563.22|26443.22|26557.78|26437.78|26563.22|26443.22|26557.78|26437.78|10
1636526080000|2021-11-10 06:34:40|26557.79|26437.79|26554.71|26434.71|26557.79|26437.79|26554.71|26434.71|9
1636526090000|2021-11-10 06:34:50|26555.01|26435.01|26553.91|26433.91|26555.73|26435.73|26553.91|26433.91|9
1636526100000|2021-11-10 06:35:00|26554.17|26434.17|26545.84|26425.84|26554.17|26434.17|26545.84|26425.84|10
1636526110000|2021-11-10 06:35:10|26545.3|26425.3|26543.23|26423.23|26545.3|26425.3|26543.23|26423.23|9
1636526120000|2021-11-10 06:35:20|26543.3|26423.3|26530.31|26410.31|26544.05|26424.05|26530.31|26410.31|10
1636526130000|2021-11-10 06:35:30|26531.34|26411.34|26541.78|26421.78|26541.78|26421.78|26531.34|26411.34|10
1636526140000|2021-11-10 06:35:40|26542.27|26422.27|26551.8|26431.8|26552.48|26432.48|26542.27|26422.27|10
1636526150000|2021-11-10 06:35:50|26552.95|26432.95|26566.77|26446.77|26566.88|26446.88|26552.95|26432.95|10
1636526160000|2021-11-10 06:36:00|26568.5|26448.5|26573.76|26453.76|26573.76|26453.76|26568.5|26448.5|10
1636526170000|2021-11-10 06:36:10|26574.01|26454.01|26577.25|26457.25|26578.43|26458.43|26574.01|26454.01|9
1636526180000|2021-11-10 06:36:20|26577.35|26457.35|26575.77|26455.77|26577.35|26457.35|26574.13|26454.13|10
1636526190000|2021-11-10 06:36:30|26576.58|26456.58|26589.72|26469.72|26589.72|26469.72|26576.58|26456.58|10
1636526200000|2021-11-10 06:36:40|26589.89|26469.89|26599.83|26479.83|26599.83|26479.83|26589.89|26469.89|10
1636526210000|2021-11-10 06:36:50|26600.55|26480.55|26603.5|26483.5|26603.72|26483.72|26599.09|26479.09|10
1636526220000|2021-11-10 06:37:00|26601.03|26481.03|26597.15|26477.15|26601.22|26481.22|26597.15|26477.15|10
1636526230000|2021-11-10 06:37:10|26597|26477|26591.47|26471.47|26598.83|26478.83|26591.47|26471.47|10
1636526240000|2021-11-10 06:37:20|26590.47|26470.47|26577.44|26457.44|26590.47|26470.47|26577.44|26457.44|10
1636526250000|2021-11-10 06:37:30|26575.79|26455.79|26575.24|26455.24|26575.81|26455.81|26572.37|26452.37|10
1636526260000|2021-11-10 06:37:40|26572.61|26452.61|26569.91|26449.91|26572.78|26452.78|26569.76|26449.76|10
1636526270000|2021-11-10 06:37:50|26569.04|26449.04|26567.32|26447.32|26569.17|26449.17|26567.32|26447.32|10
1636526280000|2021-11-10 06:38:00|26567.44|26447.44|26570.78|26450.78|26570.78|26450.78|26566.38|26446.38|10
1636526290000|2021-11-10 06:38:10|26570.84|26450.84|26572.48|26452.48|26572.48|26452.48|26570.36|26450.36|10
1636526300000|2021-11-10 06:38:20|26572.4|26452.4|26575.42|26455.42|26576.19|26456.19|26572.4|26452.4|10
1636526310000|2021-11-10 06:38:30|26575.86|26455.86|26577.76|26457.76|26578.18|26458.18|26575.85|26455.85|10
1636526320000|2021-11-10 06:38:40|26578.41|26458.41|26578.85|26458.85|26579.77|26459.77|26578.23|26458.23|10
1636526330000|2021-11-10 06:38:50|26580.22|26460.22|26581.45|26461.45|26581.45|26461.45|26580.22|26460.22|10
1636526340000|2021-11-10 06:39:00|26582.13|26462.13|26583.6|26463.6|26583.6|26463.6|26580.35|26460.35|10
1636526350000|2021-11-10 06:39:10|26582.34|26462.34|26583.72|26463.72|26584.22|26464.22|26582.17|26462.17|10
1636526360000|2021-11-10 06:39:20|26583.84|26463.84|26583.29|26463.29|26583.84|26463.84|26582.57|26462.57|9
1636526370000|2021-11-10 06:39:30|26581.76|26461.76|26579.72|26459.72|26581.95|26461.95|26579.62|26459.62|9
1636526380000|2021-11-10 06:39:40|26579.61|26459.61|26579.49|26459.49|26579.61|26459.61|26577.75|26457.75|10
1636526390000|2021-11-10 06:39:50|26579.21|26459.21|26581.23|26461.23|26582|26462|26579.21|26459.21|10
1636526400000|2021-11-10 06:40:00|26581.19|26461.19|26581.87|26461.87|26581.87|26461.87|26579.87|26459.87|10
1636526410000|2021-11-10 06:40:10|26581.92|26461.92|26586.64|26466.64|26586.64|26466.64|26581.92|26461.92|10
1636526420000|2021-11-10 06:40:20|26586.87|26466.87|26588.75|26468.75|26588.94|26468.94|26586.87|26466.87|10
1636526430000|2021-11-10 06:40:30|26588.96|26468.96|26591.12|26471.12|26591.24|26471.24|26588.86|26468.86|10
1636526440000|2021-11-10 06:40:40|26591.26|26471.26|26592.75|26472.75|26592.75|26472.75|26591.2|26471.2|8
1636526450000|2021-11-10 06:40:50|26592.09|26472.09|26593.48|26473.48|26593.82|26473.82|26592.09|26472.09|10
1636526460000|2021-11-10 06:41:00|26593.58|26473.58|26594.01|26474.01|26594.01|26474.01|26593.24|26473.24|10
1636526470000|2021-11-10 06:41:10|26594.23|26474.23|26594.61|26474.61|26594.94|26474.94|26594.23|26474.23|10
1636526480000|2021-11-10 06:41:20|26594.52|26474.52|26596.73|26476.73|26596.91|26476.91|26594.49|26474.49|8
1636526490000|2021-11-10 06:41:30|26596.76|26476.76|26597.96|26477.96|26598.01|26478.01|26595.31|26475.31|9
1636526500000|2021-11-10 06:41:40|26598.38|26478.38|26598.21|26478.21|26599.74|26479.74|26598.21|26478.21|10
1636526510000|2021-11-10 06:41:50|26597.89|26477.89|26598.66|26478.66|26598.66|26478.66|26597.55|26477.55|10
1636526520000|2021-11-10 06:42:00|26598.86|26478.86|26600.81|26480.81|26600.81|26480.81|26598.86|26478.86|10
1636526530000|2021-11-10 06:42:10|26600.91|26480.91|26599.57|26479.57|26601.05|26481.05|26599.57|26479.57|10
1636526540000|2021-11-10 06:42:20|26598.9|26478.9|26598.59|26478.59|26599.86|26479.86|26598.49|26478.49|9
1636526550000|2021-11-10 06:42:30|26598.7|26478.7|26598.39|26478.39|26598.7|26478.7|26598.26|26478.26|10
1636526560000|2021-11-10 06:42:40|26598.68|26478.68|26597.85|26477.85|26598.87|26478.87|26597.28|26477.28|10
1636526570000|2021-11-10 06:42:50|26597.83|26477.83|26596.89|26476.89|26598.54|26478.54|26596.89|26476.89|10
1636526580000|2021-11-10 06:43:00|26597.36|26477.36|26596.94|26476.94|26597.39|26477.39|26596.8|26476.8|10
1636526590000|2021-11-10 06:43:10|26596.52|26476.52|26598.64|26478.64|26598.9|26478.9|26596.3|26476.3|10
1636526600000|2021-11-10 06:43:20|26599.33|26479.33|26598.46|26478.46|26599.52|26479.52|26598.26|26478.26|10
1636526610000|2021-11-10 06:43:30|26598.79|26478.79|26597.84|26477.84|26599.69|26479.69|26597.83|26477.83|10
1636526620000|2021-11-10 06:43:40|26597.41|26477.41|26597.14|26477.14|26597.93|26477.93|26597.14|26477.14|9
1636526630000|2021-11-10 06:43:50|26597.55|26477.55|26600.59|26480.59|26600.59|26480.59|26597.55|26477.55|10
1636526640000|2021-11-10 06:44:00|26600.71|26480.71|26598.65|26478.65|26600.72|26480.72|26598.65|26478.65|10
1636526650000|2021-11-10 06:44:10|26598.67|26478.67|26598.05|26478.05|26598.72|26478.72|26596.69|26476.69|10
1636526660000|2021-11-10 06:44:20|26597.92|26477.92|26600.05|26480.05|26600.05|26480.05|26597.83|26477.83|10
1636526670000|2021-11-10 06:44:30|26599.89|26479.89|26601.03|26481.03|26601.03|26481.03|26599.48|26479.48|10
1636526680000|2021-11-10 06:44:40|26601.15|26481.15|26600.16|26480.16|26602.61|26482.61|26600.16|26480.16|10
1636526690000|2021-11-10 06:44:50|26600.41|26480.41|26596.06|26476.06|26600.41|26480.41|26595.88|26475.88|10
1636526700000|2021-11-10 06:45:00|26596.08|26476.08|26595.62|26475.62|26596.08|26476.08|26594.25|26474.25|8
1636526710000|2021-11-10 06:45:10|26595.49|26475.49|26596.25|26476.25|26596.58|26476.58|26595.49|26475.49|10
1636526720000|2021-11-10 06:45:20|26596.38|26476.38|26596.36|26476.36|26596.74|26476.74|26596.29|26476.29|10
1636526730000|2021-11-10 06:45:30|26595.26|26475.26|26596.69|26476.69|26599.03|26479.03|26595.14|26475.14|10
1636526740000|2021-11-10 06:45:40|26595.71|26475.71|26589.14|26469.14|26595.95|26475.95|26589.14|26469.14|10
1636526750000|2021-11-10 06:45:50|26589.89|26469.89|26590.91|26470.91|26590.91|26470.91|26588.79|26468.79|10
1636526760000|2021-11-10 06:46:00|26590.44|26470.44|26593.16|26473.16|26593.29|26473.29|26590.44|26470.44|10
1636526770000|2021-11-10 06:46:10|26594.01|26474.01|26597.51|26477.51|26597.73|26477.73|26594.01|26474.01|9
1636526780000|2021-11-10 06:46:20|26597.6|26477.6|26599.11|26479.11|26599.47|26479.47|26595.98|26475.98|10
1636526790000|2021-11-10 06:46:30|26599.09|26479.09|26601.83|26481.83|26601.83|26481.83|26599.09|26479.09|10
1636526800000|2021-11-10 06:46:40|26602.02|26482.02|26605.91|26485.91|26605.91|26485.91|26601.99|26481.99|10
1636526810000|2021-11-10 06:46:50|26605.98|26485.98|26608.1|26488.1|26608.2|26488.2|26605.98|26485.98|10
1636526820000|2021-11-10 06:47:00|26608.04|26488.04|26606.06|26486.06|26608.04|26488.04|26606.01|26486.01|10
1636526830000|2021-11-10 06:47:10|26606.18|26486.18|26609.55|26489.55|26609.55|26489.55|26606.14|26486.14|10
1636526840000|2021-11-10 06:47:20|26609.51|26489.51|26610.99|26490.99|26611.16|26491.16|26609.51|26489.51|10
1636526850000|2021-11-10 06:47:30|26611.57|26491.57|26613.26|26493.26|26613.26|26493.26|26611.57|26491.57|10
1636526860000|2021-11-10 06:47:40|26613.44|26493.44|26616.12|26496.12|26616.51|26496.51|26612.61|26492.61|10
1636526870000|2021-11-10 06:47:50|26616.19|26496.19|26618.04|26498.04|26618.82|26498.82|26616.19|26496.19|9
1636526880000|2021-11-10 06:48:00|26618.13|26498.13|26619.19|26499.19|26619.19|26499.19|26616.02|26496.02|10
1636526890000|2021-11-10 06:48:10|26618.92|26498.92|26622.41|26502.41|26622.41|26502.41|26618.92|26498.92|9
1636526900000|2021-11-10 06:48:20|26623.11|26503.11|26623.57|26503.57|26624.3|26504.3|26622.94|26502.94|10
1636526910000|2021-11-10 06:48:30|26624.27|26504.27|26624.75|26504.75|26624.75|26504.75|26623.69|26503.69|10
1636526920000|2021-11-10 06:48:40|26624.97|26504.97|26631.35|26511.35|26631.35|26511.35|26624.97|26504.97|9
1636526930000|2021-11-10 06:48:50|26631.92|26511.92|26631.47|26511.47|26632.16|26512.16|26631.47|26511.47|10
1636526940000|2021-11-10 06:49:00|26631.92|26511.92|26633.04|26513.04|26633.55|26513.55|26631.92|26511.92|10
1636526950000|2021-11-10 06:49:10|26633.08|26513.08|26634.5|26514.5|26634.71|26514.71|26633.08|26513.08|8
1636526960000|2021-11-10 06:49:20|26634.49|26514.49|26630.79|26510.79|26635.11|26515.11|26630.15|26510.15|10
1636526970000|2021-11-10 06:49:30|26632.08|26512.08|26635.99|26515.99|26636.01|26516.01|26632.08|26512.08|10
1636526980000|2021-11-10 06:49:40|26636.21|26516.21|26636.2|26516.2|26636.29|26516.29|26635.68|26515.68|9
1636526990000|2021-11-10 06:49:50|26636.1|26516.1|26636.6|26516.6|26636.6|26516.6|26634.77|26514.77|10
1636527000000|2021-11-10 06:50:00|26637.34|26517.34|26641.66|26521.66|26641.66|26521.66|26637.34|26517.34|9
1636527010000|2021-11-10 06:50:10|26642.2|26522.2|26646.74|26526.74|26646.74|26526.74|26642.2|26522.2|10
1636527020000|2021-11-10 06:50:20|26646.82|26526.82|26647.31|26527.31|26647.31|26527.31|26646.46|26526.46|10
1636527030000|2021-11-10 06:50:30|26647.6|26527.6|26649.1|26529.1|26649.1|26529.1|26647.6|26527.6|10
1636527040000|2021-11-10 06:50:40|26651.46|26531.46|26652.38|26532.38|26653.85|26533.85|26651.24|26531.24|10
1636527050000|2021-11-10 06:50:50|26654.12|26534.12|26660.39|26540.39|26660.39|26540.39|26654.12|26534.12|10
1636527060000|2021-11-10 06:51:00|26661.19|26541.19|26665.13|26545.13|26665.13|26545.13|26661.16|26541.16|10
1636527070000|2021-11-10 06:51:10|26665.32|26545.32|26670.01|26550.01|26670.01|26550.01|26665.19|26545.19|9
1636527080000|2021-11-10 06:51:20|26670.75|26550.75|26675.53|26555.53|26675.53|26555.53|26670.75|26550.75|10
1636527090000|2021-11-10 06:51:30|26676.13|26556.13|26683.73|26563.73|26683.73|26563.73|26676.13|26556.13|9
1636527100000|2021-11-10 06:51:40|26683.64|26563.64|26689.63|26569.63|26689.63|26569.63|26683.39|26563.39|10
1636527110000|2021-11-10 06:51:50|26690.14|26570.14|26694.89|26574.89|26696.4|26576.4|26690.14|26570.14|10
1636527120000|2021-11-10 06:52:00|26696.35|26576.35|26705.67|26585.67|26705.73|26585.73|26696.35|26576.35|10
1636527130000|2021-11-10 06:52:10|26706.77|26586.77|26708.74|26588.74|26708.74|26588.74|26706.14|26586.14|10
1636527140000|2021-11-10 06:52:20|26708.9|26588.9|26708.46|26588.46|26708.9|26588.9|26708|26588|10
1636527150000|2021-11-10 06:52:30|26709.56|26589.56|26711.16|26591.16|26711.51|26591.51|26709.56|26589.56|10
1636527160000|2021-11-10 06:52:40|26710.71|26590.71|26709.7|26589.7|26712.64|26592.64|26709.7|26589.7|10
1636527170000|2021-11-10 06:52:50|26710.26|26590.26|26711.13|26591.13|26712.94|26592.94|26710.26|26590.26|10
1636527180000|2021-11-10 06:53:00|26711.44|26591.44|26712.03|26592.03|26712.03|26592.03|26709.22|26589.22|10
1636527190000|2021-11-10 06:53:10|26711.5|26591.5|26719.76|26599.76|26719.76|26599.76|26711.5|26591.5|10
1636527200000|2021-11-10 06:53:20|26719.96|26599.96|26718.21|26598.21|26720.8|26600.8|26718.21|26598.21|10
1636527210000|2021-11-10 06:53:30|26719.09|26599.09|26715.27|26595.27|26719.49|26599.49|26715.25|26595.25|10
1636527220000|2021-11-10 06:53:40|26714.87|26594.87|26716.91|26596.91|26717.18|26597.18|26714.87|26594.87|10
1636527230000|2021-11-10 06:53:50|26716.85|26596.85|26716.65|26596.65|26717.3|26597.3|26715.75|26595.75|10
1636527240000|2021-11-10 06:54:00|26716.66|26596.66|26716.8|26596.8|26718.02|26598.02|26716.66|26596.66|9
1636527250000|2021-11-10 06:54:10|26717.52|26597.52|26716.44|26596.44|26717.93|26597.93|26715.59|26595.59|9
1636527260000|2021-11-10 06:54:20|26715.87|26595.87|26713.68|26593.68|26716.28|26596.28|26713.68|26593.68|9
1636527270000|2021-11-10 06:54:30|26713.52|26593.52|26711.32|26591.32|26713.52|26593.52|26711.32|26591.32|10
1636527280000|2021-11-10 06:54:40|26711.35|26591.35|26708.31|26588.31|26711.35|26591.35|26708.31|26588.31|10
1636527290000|2021-11-10 06:54:50|26707.94|26587.94|26705.34|26585.34|26707.94|26587.94|26705.04|26585.04|10
1636527300000|2021-11-10 06:55:00|26705.7|26585.7|26704.75|26584.75|26706.23|26586.23|26704.75|26584.75|10
1636527310000|2021-11-10 06:55:10|26705.67|26585.67|26702.82|26582.82|26705.71|26585.71|26702.82|26582.82|10
1636527320000|2021-11-10 06:55:20|26702.43|26582.43|26699.75|26579.75|26702.49|26582.49|26699.75|26579.75|10
1636527330000|2021-11-10 06:55:30|26699.64|26579.64|26697.17|26577.17|26700.15|26580.15|26697.17|26577.17|10
1636527340000|2021-11-10 06:55:40|26696.83|26576.83|26695.51|26575.51|26697.13|26577.13|26695.51|26575.51|10
1636527350000|2021-11-10 06:55:50|26696.36|26576.36|26697.98|26577.98|26697.98|26577.98|26696.36|26576.36|10
1636527360000|2021-11-10 06:56:00|26698.45|26578.45|26700.93|26580.93|26700.93|26580.93|26698.45|26578.45|9
1636527370000|2021-11-10 06:56:10|26702.33|26582.33|26702.95|26582.95|26703.43|26583.43|26701.84|26581.84|10
1636527380000|2021-11-10 06:56:20|26702.96|26582.96|26702.81|26582.81|26703.09|26583.09|26701.63|26581.63|9
1636527390000|2021-11-10 06:56:30|26702.38|26582.38|26702.24|26582.24|26702.77|26582.77|26702.01|26582.01|10
1636527400000|2021-11-10 06:56:40|26702.44|26582.44|26701|26581|26702.65|26582.65|26700.59|26580.59|10
1636527410000|2021-11-10 06:56:50|26702.35|26582.35|26700.46|26580.46|26702.54|26582.54|26700.46|26580.46|10
1636527420000|2021-11-10 06:57:00|26700.36|26580.36|26700.43|26580.43|26700.43|26580.43|26699.4|26579.4|10
1636527430000|2021-11-10 06:57:10|26700.33|26580.33|26702.73|26582.73|26702.73|26582.73|26700.33|26580.33|10
1636527440000|2021-11-10 06:57:20|26701.59|26581.59|26702.06|26582.06|26703.51|26583.51|26701.59|26581.59|10
1636527450000|2021-11-10 06:57:30|26702.58|26582.58|26703.91|26583.91|26703.98|26583.98|26701.09|26581.09|10
1636527460000|2021-11-10 06:57:40|26702.51|26582.51|26703.46|26583.46|26703.61|26583.61|26702.51|26582.51|10
1636527470000|2021-11-10 06:57:50|26703.74|26583.74|26704.04|26584.04|26704.04|26584.04|26703.47|26583.47|9
1636527480000|2021-11-10 06:58:00|26706.42|26586.42|26708.7|26588.7|26708.94|26588.94|26706.42|26586.42|10
1636527490000|2021-11-10 06:58:10|26708.87|26588.87|26710.31|26590.31|26710.31|26590.31|26708.55|26588.55|9
1636527500000|2021-11-10 06:58:20|26710.15|26590.15|26711.23|26591.23|26711.23|26591.23|26709.38|26589.38|10
1636527510000|2021-11-10 06:58:30|26711.42|26591.42|26713.73|26593.73|26713.73|26593.73|26711.42|26591.42|9
1636527520000|2021-11-10 06:58:40|26713.57|26593.57|26713.25|26593.25|26713.68|26593.68|26711.65|26591.65|9
1636527530000|2021-11-10 06:58:50|26713.48|26593.48|26712.23|26592.23|26713.56|26593.56|26711.98|26591.98|9
1636527540000|2021-11-10 06:59:00|26712.31|26592.31|26715.64|26595.64|26715.64|26595.64|26712.31|26592.31|10
1636527550000|2021-11-10 06:59:10|26715.65|26595.65|26718.03|26598.03|26718.13|26598.13|26715.65|26595.65|10
1636527560000|2021-11-10 06:59:20|26717.66|26597.66|26716.4|26596.4|26717.87|26597.87|26716.4|26596.4|10
1636527570000|2021-11-10 06:59:30|26716.7|26596.7|26718.05|26598.05|26718.97|26598.97|26716.4|26596.4|10
1636527580000|2021-11-10 06:59:40|26719.27|26599.27|26721.38|26601.38|26721.38|26601.38|26719.27|26599.27|9
1636527590000|2021-11-10 06:59:50|26719.94|26599.94|26717.74|26597.74|26720.52|26600.52|26717.74|26597.74|10
1636527600000|2021-11-10 07:00:00|26718.11|26598.11|26721.82|26601.82|26721.82|26601.82|26718.11|26598.11|10
1636527610000|2021-11-10 07:00:10|26721.07|26601.07|26721.54|26601.54|26722.41|26602.41|26720.93|26600.93|9
1636527620000|2021-11-10 07:00:20|26721.77|26601.77|26723.16|26603.16|26723.16|26603.16|26721.77|26601.77|10
1636527630000|2021-11-10 07:00:30|26722.94|26602.94|26721.09|26601.09|26722.94|26602.94|26720.54|26600.54|9
1636527640000|2021-11-10 07:00:40|26721.68|26601.68|26722.48|26602.48|26723.85|26603.85|26721.68|26601.68|10
1636527650000|2021-11-10 07:00:50|26722.36|26602.36|26722.41|26602.41|26723.34|26603.34|26721.95|26601.95|10
1636527660000|2021-11-10 07:01:00|26721.31|26601.31|26720.61|26600.61|26721.31|26601.31|26720.4|26600.4|10
1636527670000|2021-11-10 07:01:10|26720.47|26600.47|26719.91|26599.91|26720.47|26600.47|26718.6|26598.6|10
1636527680000|2021-11-10 07:01:20|26719.75|26599.75|26718.5|26598.5|26719.77|26599.77|26718.41|26598.41|10
1636527690000|2021-11-10 07:01:30|26719.28|26599.28|26713.75|26593.75|26719.68|26599.68|26713.75|26593.75|10
1636527700000|2021-11-10 07:01:40|26713.55|26593.55|26713.04|26593.04|26714.43|26594.43|26713.04|26593.04|10
1636527710000|2021-11-10 07:01:50|26712.64|26592.64|26703.24|26583.24|26712.93|26592.93|26703.24|26583.24|10
1636527720000|2021-11-10 07:02:00|26703.52|26583.52|26702.52|26582.52|26703.74|26583.74|26702.52|26582.52|10
1636527730000|2021-11-10 07:02:10|26701.6|26581.6|26695.06|26575.06|26702.34|26582.34|26695.06|26575.06|10
1636527740000|2021-11-10 07:02:20|26694.49|26574.49|26692.09|26572.09|26694.49|26574.49|26692.09|26572.09|10
1636527750000|2021-11-10 07:02:30|26693.69|26573.69|26690.84|26570.84|26694.04|26574.04|26690.84|26570.84|10
1636527760000|2021-11-10 07:02:40|26691.05|26571.05|26686.86|26566.86|26691.05|26571.05|26686.45|26566.45|10
1636527770000|2021-11-10 07:02:50|26685.32|26565.32|26684.92|26564.92|26685.32|26565.32|26683.99|26563.99|10
1636527780000|2021-11-10 07:03:00|26684.99|26564.99|26689.2|26569.2|26689.2|26569.2|26684.99|26564.99|10
1636527790000|2021-11-10 07:03:10|26690.23|26570.23|26690.57|26570.57|26691.59|26571.59|26689.85|26569.85|10
1636527800000|2021-11-10 07:03:20|26690.7|26570.7|26694.86|26574.86|26694.86|26574.86|26690.7|26570.7|10
1636527810000|2021-11-10 07:03:30|26696.68|26576.68|26702.98|26582.98|26702.98|26582.98|26696.68|26576.68|10
1636527820000|2021-11-10 07:03:40|26702.92|26582.92|26700.93|26580.93|26702.92|26582.92|26700.51|26580.51|10
1636527830000|2021-11-10 07:03:50|26701.17|26581.17|26701.91|26581.91|26701.91|26581.91|26700.56|26580.56|10
1636527840000|2021-11-10 07:04:00|26702.61|26582.61|26702.42|26582.42|26703.01|26583.01|26702.02|26582.02|9
1636527850000|2021-11-10 07:04:10|26702.4|26582.4|26702.63|26582.63|26702.63|26582.63|26701.56|26581.56|9
1636527860000|2021-11-10 07:04:20|26703.74|26583.74|26703.88|26583.88|26704.74|26584.74|26702.38|26582.38|10
1636527870000|2021-11-10 07:04:30|26703.83|26583.83|26703.86|26583.86|26705.3|26585.3|26703.68|26583.68|10
1636527880000|2021-11-10 07:04:40|26703.82|26583.82|26704.29|26584.29|26704.34|26584.34|26703.82|26583.82|10
1636527890000|2021-11-10 07:04:50|26704.25|26584.25|26702.48|26582.48|26704.25|26584.25|26702.33|26582.33|10
1636527900000|2021-11-10 07:05:00|26703|26583|26701.59|26581.59|26703|26583|26701.42|26581.42|8
1636527910000|2021-11-10 07:05:10|26701.4|26581.4|26699.93|26579.93|26701.67|26581.67|26699.93|26579.93|10
1636527920000|2021-11-10 07:05:20|26699.02|26579.02|26699.46|26579.46|26700.28|26580.28|26699.02|26579.02|10
1636527930000|2021-11-10 07:05:30|26699.22|26579.22|26699.09|26579.09|26699.95|26579.95|26698.64|26578.64|10
1636527940000|2021-11-10 07:05:40|26699.25|26579.25|26699.18|26579.18|26699.48|26579.48|26698.98|26578.98|10
1636527950000|2021-11-10 07:05:50|26699.08|26579.08|26697.69|26577.69|26699.08|26579.08|26697.69|26577.69|10
1636527960000|2021-11-10 07:06:00|26697.33|26577.33|26696.1|26576.1|26697.33|26577.33|26695.41|26575.41|10
1636527970000|2021-11-10 07:06:10|26695.99|26575.99|26695.07|26575.07|26695.99|26575.99|26695.07|26575.07|9
1636527980000|2021-11-10 07:06:20|26694.88|26574.88|26691.75|26571.75|26694.88|26574.88|26691.52|26571.52|10
1636527990000|2021-11-10 07:06:30|26691.12|26571.12|26688.35|26568.35|26691.12|26571.12|26688.35|26568.35|10
1636528000000|2021-11-10 07:06:40|26687.72|26567.72|26683.91|26563.91|26687.72|26567.72|26683.91|26563.91|10
1636528010000|2021-11-10 07:06:50|26684.04|26564.04|26682.85|26562.85|26684.04|26564.04|26682.06|26562.06|10
1636528020000|2021-11-10 07:07:00|26682.66|26562.66|26678.63|26558.63|26682.66|26562.66|26678.09|26558.09|10
1636528030000|2021-11-10 07:07:10|26679.12|26559.12|26679.09|26559.09|26680.59|26560.59|26677.39|26557.39|10
1636528040000|2021-11-10 07:07:20|26679.28|26559.28|26679.81|26559.81|26680.33|26560.33|26679.28|26559.28|10
1636528050000|2021-11-10 07:07:30|26679.21|26559.21|26683.11|26563.11|26683.11|26563.11|26679.01|26559.01|10
1636528060000|2021-11-10 07:07:40|26681.19|26561.19|26679.62|26559.62|26681.77|26561.77|26679.32|26559.32|10
1636528070000|2021-11-10 07:07:50|26678.6|26558.6|26678.41|26558.41|26678.81|26558.81|26676.38|26556.38|10
1636528080000|2021-11-10 07:08:00|26679.11|26559.11|26685.78|26565.78|26685.78|26565.78|26679.11|26559.11|10
1636528090000|2021-11-10 07:08:10|26685.81|26565.81|26687.6|26567.6|26688.72|26568.72|26685.81|26565.81|10
1636528100000|2021-11-10 07:08:20|26687.78|26567.78|26684.2|26564.2|26687.84|26567.84|26683.86|26563.86|10
1636528110000|2021-11-10 07:08:30|26684.01|26564.01|26686.88|26566.88|26686.88|26566.88|26683.78|26563.78|10
1636528120000|2021-11-10 07:08:40|26686.85|26566.85|26691.44|26571.44|26691.52|26571.52|26686.85|26566.85|9
1636528130000|2021-11-10 07:08:50|26691.42|26571.42|26688.89|26568.89|26691.42|26571.42|26688.86|26568.86|10
1636528140000|2021-11-10 07:09:00|26689.4|26569.4|26688.61|26568.61|26689.46|26569.46|26688.52|26568.52|10
1636528150000|2021-11-10 07:09:10|26687.91|26567.91|26694.17|26574.17|26694.17|26574.17|26687.91|26567.91|10
1636528160000|2021-11-10 07:09:20|26694.11|26574.11|26695.8|26575.8|26695.83|26575.83|26694.11|26574.11|10
1636528170000|2021-11-10 07:09:30|26696.17|26576.17|26703.45|26583.45|26703.45|26583.45|26694.69|26574.69|10
1636528180000|2021-11-10 07:09:40|26702.32|26582.32|26702.89|26582.89|26702.89|26582.89|26701.1|26581.1|10
1636528190000|2021-11-10 07:09:50|26703.66|26583.66|26704.94|26584.94|26706.36|26586.36|26703.66|26583.66|10
1636528200000|2021-11-10 07:10:00|26705.18|26585.18|26705.06|26585.06|26706.58|26586.58|26703.05|26583.05|10
1636528210000|2021-11-10 07:10:10|26705.79|26585.79|26710.02|26590.02|26710.02|26590.02|26705.79|26585.79|10
1636528220000|2021-11-10 07:10:20|26711.54|26591.54|26710.53|26590.53|26712.47|26592.47|26710.53|26590.53|10
1636528230000|2021-11-10 07:10:30|26710.45|26590.45|26709.78|26589.78|26711.79|26591.79|26709.58|26589.58|10
1636528240000|2021-11-10 07:10:40|26710.61|26590.61|26709.74|26589.74|26711.08|26591.08|26709.74|26589.74|10
1636528250000|2021-11-10 07:10:50|26708.24|26588.24|26706.65|26586.65|26708.83|26588.83|26706.65|26586.65|10
1636528260000|2021-11-10 07:11:00|26706.92|26586.92|26705.32|26585.32|26707.24|26587.24|26705.32|26585.32|10
1636528270000|2021-11-10 07:11:10|26704.06|26584.06|26699.89|26579.89|26704.06|26584.06|26699.89|26579.89|10
1636528280000|2021-11-10 07:11:20|26699.08|26579.08|26697.11|26577.11|26699.08|26579.08|26696.74|26576.74|9
1636528290000|2021-11-10 07:11:30|26697.27|26577.27|26698.67|26578.67|26698.72|26578.72|26697.27|26577.27|10
1636528300000|2021-11-10 07:11:40|26699.07|26579.07|26698.12|26578.12|26699.07|26579.07|26698.12|26578.12|10
1636528310000|2021-11-10 07:11:50|26698.11|26578.11|26698.11|26578.11|26699.34|26579.34|26698.07|26578.07|10
1636528320000|2021-11-10 07:12:00|26698.34|26578.34|26698.35|26578.35|26699.12|26579.12|26698.02|26578.02|10
1636528330000|2021-11-10 07:12:10|26698.88|26578.88|26698.76|26578.76|26698.95|26578.95|26697.92|26577.92|10
1636528340000|2021-11-10 07:12:20|26698.48|26578.48|26696.17|26576.17|26698.65|26578.65|26696.17|26576.17|10
1636528350000|2021-11-10 07:12:30|26697.08|26577.08|26699.14|26579.14|26699.14|26579.14|26696.98|26576.98|8
1636528360000|2021-11-10 07:12:40|26699.92|26579.92|26700.49|26580.49|26701.25|26581.25|26699.66|26579.66|10
1636528370000|2021-11-10 07:12:50|26702.69|26582.69|26707.37|26587.37|26707.7|26587.7|26702.69|26582.69|10
1636528380000|2021-11-10 07:13:00|26707.61|26587.61|26708.82|26588.82|26708.89|26588.89|26707.61|26587.61|10
1636528390000|2021-11-10 07:13:10|26708.62|26588.62|26711.2|26591.2|26711.2|26591.2|26708.62|26588.62|10
1636528400000|2021-11-10 07:13:20|26711.75|26591.75|26713.08|26593.08|26713.08|26593.08|26711.41|26591.41|10
1636528410000|2021-11-10 07:13:30|26713.58|26593.58|26714.73|26594.73|26715.45|26595.45|26712.97|26592.97|10
1636528420000|2021-11-10 07:13:40|26714.74|26594.74|26726.27|26606.27|26726.27|26606.27|26714.74|26594.74|10
1636528430000|2021-11-10 07:13:50|26726.8|26606.8|26730.56|26610.56|26730.56|26610.56|26726.8|26606.8|10
1636528440000|2021-11-10 07:14:00|26730.44|26610.44|26728.67|26608.67|26731.08|26611.08|26728.67|26608.67|10
1636528450000|2021-11-10 07:14:10|26728.76|26608.76|26725.79|26605.79|26729.13|26609.13|26725.69|26605.69|9
1636528460000|2021-11-10 07:14:20|26725.19|26605.19|26723.24|26603.24|26725.19|26605.19|26723.23|26603.23|10
1636528470000|2021-11-10 07:14:30|26722.86|26602.86|26718.81|26598.81|26722.86|26602.86|26718.29|26598.29|10
1636528480000|2021-11-10 07:14:40|26718.71|26598.71|26721.3|26601.3|26721.97|26601.97|26717.92|26597.92|10
1636528490000|2021-11-10 07:14:50|26721.07|26601.07|26720.66|26600.66|26721.86|26601.86|26719.63|26599.63|10
1636528500000|2021-11-10 07:15:00|26720.59|26600.59|26713.74|26593.74|26720.59|26600.59|26713.74|26593.74|10
1636528510000|2021-11-10 07:15:10|26713.51|26593.51|26711.21|26591.21|26713.7|26593.7|26711.03|26591.03|10
1636528520000|2021-11-10 07:15:20|26711.29|26591.29|26710.36|26590.36|26711.94|26591.94|26710.36|26590.36|10
1636528530000|2021-11-10 07:15:30|26710.26|26590.26|26709.39|26589.39|26710.26|26590.26|26709.25|26589.25|10
1636528540000|2021-11-10 07:15:40|26709.33|26589.33|26710.5|26590.5|26710.69|26590.69|26708.82|26588.82|10
1636528550000|2021-11-10 07:15:50|26711.62|26591.62|26711.61|26591.61|26712.15|26592.15|26711.45|26591.45|9
1636528560000|2021-11-10 07:16:00|26710.53|26590.53|26705.75|26585.75|26710.53|26590.53|26705.75|26585.75|10
1636528570000|2021-11-10 07:16:10|26705.22|26585.22|26703.12|26583.12|26705.34|26585.34|26703.1|26583.1|10
1636528580000|2021-11-10 07:16:20|26700.59|26580.59|26702.47|26582.47|26703.72|26583.72|26700.59|26580.59|9
1636528590000|2021-11-10 07:16:30|26702.52|26582.52|26700.36|26580.36|26703.28|26583.28|26700.36|26580.36|9
1636528600000|2021-11-10 07:16:40|26700.18|26580.18|26697.05|26577.05|26700.18|26580.18|26697.05|26577.05|10
1636528610000|2021-11-10 07:16:50|26696.7|26576.7|26694.18|26574.18|26696.7|26576.7|26693.63|26573.63|10
1636528620000|2021-11-10 07:17:00|26694.22|26574.22|26688.11|26568.11|26694.22|26574.22|26688.11|26568.11|10
1636528630000|2021-11-10 07:17:10|26688.27|26568.27|26686.57|26566.57|26688.27|26568.27|26686.57|26566.57|10
1636528640000|2021-11-10 07:17:20|26686.36|26566.36|26687.4|26567.4|26687.4|26567.4|26684.99|26564.99|10
1636528650000|2021-11-10 07:17:30|26687.3|26567.3|26700.14|26580.14|26700.21|26580.21|26687.21|26567.21|10
1636528660000|2021-11-10 07:17:40|26700.56|26580.56|26707.82|26587.82|26707.82|26587.82|26700.42|26580.42|10
1636528670000|2021-11-10 07:17:50|26707.12|26587.12|26709.12|26589.12|26709.12|26589.12|26705.63|26585.63|10
1636528680000|2021-11-10 07:18:00|26709.39|26589.39|26709.56|26589.56|26709.8|26589.8|26708.6|26588.6|10
1636528690000|2021-11-10 07:18:10|26709.12|26589.12|26707.41|26587.41|26709.12|26589.12|26707.41|26587.41|10
1636528700000|2021-11-10 07:18:20|26708.18|26588.18|26713.7|26593.7|26713.7|26593.7|26708.18|26588.18|10
1636528710000|2021-11-10 07:18:30|26713.76|26593.76|26715.11|26595.11|26715.11|26595.11|26712.82|26592.82|10
1636528720000|2021-11-10 07:18:40|26715.63|26595.63|26720.04|26600.04|26721|26601|26715.63|26595.63|10
1636528730000|2021-11-10 07:18:50|26720.21|26600.21|26722.21|26602.21|26722.21|26602.21|26720.21|26600.21|10
1636528740000|2021-11-10 07:19:00|26722.93|26602.93|26723.85|26603.85|26724.15|26604.15|26722.71|26602.71|10
1636528750000|2021-11-10 07:19:10|26724.33|26604.33|26725.55|26605.55|26725.55|26605.55|26724.33|26604.33|10
1636528760000|2021-11-10 07:19:20|26725.37|26605.37|26727|26607|26727.37|26607.37|26725.37|26605.37|10
1636528770000|2021-11-10 07:19:30|26726.81|26606.81|26723.5|26603.5|26727.2|26607.2|26723.5|26603.5|9
1636528780000|2021-11-10 07:19:40|26723.39|26603.39|26726.81|26606.81|26726.81|26606.81|26723.39|26603.39|10
1636528790000|2021-11-10 07:19:50|26727.03|26607.03|26731.41|26611.41|26731.89|26611.89|26727.03|26607.03|10
1636528800000|2021-11-10 07:20:00|26732.23|26612.23|26733.45|26613.45|26734.49|26614.49|26732.23|26612.23|10
1636528810000|2021-11-10 07:20:10|26735.42|26615.42|26733.39|26613.39|26736.18|26616.18|26733.39|26613.39|9
1636528820000|2021-11-10 07:20:20|26733.37|26613.37|26730.67|26610.67|26733.41|26613.41|26730.67|26610.67|10
1636528830000|2021-11-10 07:20:30|26730.32|26610.32|26729.77|26609.77|26731.78|26611.78|26729.77|26609.77|10
1636528840000|2021-11-10 07:20:40|26729.71|26609.71|26728.28|26608.28|26729.71|26609.71|26726.79|26606.79|10
1636528850000|2021-11-10 07:20:50|26728.23|26608.23|26730.2|26610.2|26730.2|26610.2|26728.23|26608.23|10
1636528860000|2021-11-10 07:21:00|26730.09|26610.09|26731.96|26611.96|26731.96|26611.96|26726.95|26606.95|9
1636528870000|2021-11-10 07:21:10|26732.9|26612.9|26733.2|26613.2|26733.24|26613.24|26731.64|26611.64|10
1636528880000|2021-11-10 07:21:20|26733.22|26613.22|26732.02|26612.02|26733.79|26613.79|26731.89|26611.89|10
1636528890000|2021-11-10 07:21:30|26731.42|26611.42|26731.47|26611.47|26731.79|26611.79|26730.98|26610.98|10
1636528900000|2021-11-10 07:21:40|26733.04|26613.04|26734.16|26614.16|26734.6|26614.6|26733.04|26613.04|10
1636528910000|2021-11-10 07:21:50|26734.09|26614.09|26730.8|26610.8|26734.09|26614.09|26730.8|26610.8|10
1636528920000|2021-11-10 07:22:00|26731.06|26611.06|26729.71|26609.71|26731.06|26611.06|26729.71|26609.71|9
1636528930000|2021-11-10 07:22:10|26729.42|26609.42|26729.94|26609.94|26731.07|26611.07|26729.42|26609.42|10
1636528940000|2021-11-10 07:22:20|26729.78|26609.78|26727.52|26607.52|26729.79|26609.79|26727.45|26607.45|9
1636528950000|2021-11-10 07:22:30|26726.56|26606.56|26729.19|26609.19|26729.19|26609.19|26726.13|26606.13|10
1636528960000|2021-11-10 07:22:40|26729.6|26609.6|26731.88|26611.88|26731.88|26611.88|26729.6|26609.6|10
1636528970000|2021-11-10 07:22:50|26731.87|26611.87|26737.17|26617.17|26737.17|26617.17|26731.87|26611.87|10
1636528980000|2021-11-10 07:23:00|26737.45|26617.45|26737.37|26617.37|26737.98|26617.98|26735.84|26615.84|9
1636528990000|2021-11-10 07:23:10|26736.6|26616.6|26738.6|26618.6|26738.6|26618.6|26736.28|26616.28|9
1636529000000|2021-11-10 07:23:20|26738.93|26618.93|26739.85|26619.85|26739.85|26619.85|26738.93|26618.93|9
1636529010000|2021-11-10 07:23:30|26740.81|26620.81|26742.08|26622.08|26743.1|26623.1|26740.81|26620.81|9
1636529020000|2021-11-10 07:23:40|26743.55|26623.55|26746.02|26626.02|26746.6|26626.6|26743.55|26623.55|10
1636529030000|2021-11-10 07:23:50|26745.99|26625.99|26745.3|26625.3|26745.99|26625.99|26744.98|26624.98|10
1636529040000|2021-11-10 07:24:00|26745.26|26625.26|26744.05|26624.05|26745.29|26625.29|26743.68|26623.68|8
1636529050000|2021-11-10 07:24:10|26744.09|26624.09|26743.2|26623.2|26744.89|26624.89|26743.13|26623.13|10
1636529060000|2021-11-10 07:24:20|26743.23|26623.23|26744.64|26624.64|26744.7|26624.7|26743.22|26623.22|10
1636529070000|2021-11-10 07:24:30|26744.4|26624.4|26739.86|26619.86|26744.4|26624.4|26739.86|26619.86|9
1636529080000|2021-11-10 07:24:40|26739.28|26619.28|26737.2|26617.2|26739.57|26619.57|26737.2|26617.2|10
1636529090000|2021-11-10 07:24:50|26736.35|26616.35|26736.77|26616.77|26736.77|26616.77|26734.2|26614.2|10
1636529100000|2021-11-10 07:25:00|26736.84|26616.84|26737.1|26617.1|26738.62|26618.62|26736.84|26616.84|9
1636529110000|2021-11-10 07:25:10|26737.23|26617.23|26739.47|26619.47|26739.47|26619.47|26737.23|26617.23|10
1636529120000|2021-11-10 07:25:20|26739.31|26619.31|26740.97|26620.97|26740.97|26620.97|26739.31|26619.31|10
1636529130000|2021-11-10 07:25:30|26740.99|26620.99|26743.27|26623.27|26743.27|26623.27|26740.73|26620.73|10
1636529140000|2021-11-10 07:25:40|26743.18|26623.18|26746.65|26626.65|26746.65|26626.65|26742.63|26622.63|10
1636529150000|2021-11-10 07:25:50|26747.71|26627.71|26752.06|26632.06|26752.06|26632.06|26747.71|26627.71|10
1636529160000|2021-11-10 07:26:00|26752.71|26632.71|26753.46|26633.46|26753.46|26633.46|26751.78|26631.78|10
1636529170000|2021-11-10 07:26:10|26753.55|26633.55|26759.06|26639.06|26759.06|26639.06|26753.55|26633.55|10
1636529180000|2021-11-10 07:26:20|26760.96|26640.96|26764.24|26644.24|26764.85|26644.85|26760.96|26640.96|10
1636529190000|2021-11-10 07:26:30|26764.33|26644.33|26765.89|26645.89|26765.89|26645.89|26763.64|26643.64|10
1636529200000|2021-11-10 07:26:40|26765.98|26645.98|26772.47|26652.47|26772.47|26652.47|26764.85|26644.85|10
1636529210000|2021-11-10 07:26:50|26773.49|26653.49|26775.94|26655.94|26776.97|26656.97|26773.49|26653.49|10
1636529220000|2021-11-10 07:27:00|26775.16|26655.16|26775.31|26655.31|26775.72|26655.72|26773.96|26653.96|9
1636529230000|2021-11-10 07:27:10|26774.71|26654.71|26773.66|26653.66|26774.71|26654.71|26773.48|26653.48|10
1636529240000|2021-11-10 07:27:20|26774.89|26654.89|26772.31|26652.31|26775.23|26655.23|26772.19|26652.19|10
1636529250000|2021-11-10 07:27:30|26772.25|26652.25|26770.52|26650.52|26772.47|26652.47|26770.52|26650.52|10
1636529260000|2021-11-10 07:27:40|26771.38|26651.38|26773.47|26653.47|26774.53|26654.53|26770.98|26650.98|10
1636529270000|2021-11-10 07:27:50|26773.14|26653.14|26779.52|26659.52|26779.52|26659.52|26773.14|26653.14|10
1636529280000|2021-11-10 07:28:00|26779.18|26659.18|26778.92|26658.92|26779.71|26659.71|26778.33|26658.33|10
1636529290000|2021-11-10 07:28:10|26778.68|26658.68|26776.85|26656.85|26778.68|26658.68|26775.11|26655.11|10
1636529300000|2021-11-10 07:28:20|26777.09|26657.09|26779.56|26659.56|26779.56|26659.56|26777.09|26657.09|10
1636529310000|2021-11-10 07:28:30|26780.05|26660.05|26782.8|26662.8|26783.13|26663.13|26780.05|26660.05|10
1636529320000|2021-11-10 07:28:40|26782.96|26662.96|26783.33|26663.33|26783.71|26663.71|26782.67|26662.67|10
1636529330000|2021-11-10 07:28:50|26783.72|26663.72|26787.05|26667.05|26787.05|26667.05|26783.72|26663.72|9
1636529340000|2021-11-10 07:29:00|26786.87|26666.87|26788.85|26668.85|26790|26670|26786.87|26666.87|10
1636529350000|2021-11-10 07:29:10|26789.5|26669.5|26783.55|26663.55|26789.5|26669.5|26783.55|26663.55|10
1636529360000|2021-11-10 07:29:20|26783.57|26663.57|26784.3|26664.3|26784.75|26664.75|26782.12|26662.12|9
1636529370000|2021-11-10 07:29:30|26783.7|26663.7|26780.5|26660.5|26783.7|26663.7|26780.11|26660.11|10
1636529380000|2021-11-10 07:29:40|26780.23|26660.23|26777.62|26657.62|26780.46|26660.46|26776.61|26656.61|10
1636529390000|2021-11-10 07:29:50|26775.67|26655.67|26779.79|26659.79|26779.79|26659.79|26775.36|26655.36|10
1636529400000|2021-11-10 07:30:00|26780.52|26660.52|26783.51|26663.51|26783.59|26663.59|26780.4|26660.4|10
1636529410000|2021-11-10 07:30:10|26784.61|26664.61|26784.97|26664.97|26786.78|26666.78|26784.61|26664.61|10
1636529420000|2021-11-10 07:30:20|26784.33|26664.33|26775.8|26655.8|26784.33|26664.33|26775.8|26655.8|10
1636529430000|2021-11-10 07:30:30|26775.29|26655.29|26767.55|26647.55|26775.29|26655.29|26766.8|26646.8|10
1636529440000|2021-11-10 07:30:40|26767.41|26647.41|26765.47|26645.47|26767.41|26647.41|26765.47|26645.47|10
1636529450000|2021-11-10 07:30:50|26765.27|26645.27|26767.67|26647.67|26767.67|26647.67|26764.2|26644.2|10
1636529460000|2021-11-10 07:31:00|26769.33|26649.33|26771.74|26651.74|26772.34|26652.34|26769.33|26649.33|10
1636529470000|2021-11-10 07:31:10|26771.92|26651.92|26771.93|26651.93|26772.42|26652.42|26771.8|26651.8|10
1636529480000|2021-11-10 07:31:20|26771.2|26651.2|26770.96|26650.96|26771.2|26651.2|26769.17|26649.17|10
1636529490000|2021-11-10 07:31:30|26770.15|26650.15|26769.14|26649.14|26770.65|26650.65|26769.14|26649.14|10
1636529500000|2021-11-10 07:31:40|26769.31|26649.31|26769.58|26649.58|26769.78|26649.78|26768.79|26648.79|10
1636529510000|2021-11-10 07:31:50|26769.92|26649.92|26770.64|26650.64|26771.01|26651.01|26769.92|26649.92|10
1636529520000|2021-11-10 07:32:00|26770.96|26650.96|26769.59|26649.59|26770.96|26650.96|26769.55|26649.55|10
1636529530000|2021-11-10 07:32:10|26769.77|26649.77|26771.37|26651.37|26771.59|26651.59|26769|26649|9
1636529540000|2021-11-10 07:32:20|26771.14|26651.14|26771.3|26651.3|26772.11|26652.11|26771.14|26651.14|10
1636529550000|2021-11-10 07:32:30|26771|26651|26774.84|26654.84|26775.17|26655.17|26771|26651|10
1636529560000|2021-11-10 07:32:40|26775.09|26655.09|26778.72|26658.72|26778.72|26658.72|26775.09|26655.09|9
1636529570000|2021-11-10 07:32:50|26778.62|26658.62|26778.69|26658.69|26779.08|26659.08|26777.27|26657.27|10
1636529580000|2021-11-10 07:33:00|26778.89|26658.89|26776.13|26656.13|26779.32|26659.32|26774.55|26654.55|10
1636529590000|2021-11-10 07:33:10|26776.4|26656.4|26774.81|26654.81|26776.4|26656.4|26774.56|26654.56|9
1636529600000|2021-11-10 07:33:20|26774.6|26654.6|26775.89|26655.89|26775.89|26655.89|26774.54|26654.54|10
1636529610000|2021-11-10 07:33:30|26775.62|26655.62|26774.34|26654.34|26775.62|26655.62|26774.34|26654.34|10
1636529620000|2021-11-10 07:33:40|26774.37|26654.37|26776.98|26656.98|26776.98|26656.98|26774.07|26654.07|10
1636529630000|2021-11-10 07:33:50|26777.97|26657.97|26782.41|26662.41|26782.41|26662.41|26777.42|26657.42|10
1636529640000|2021-11-10 07:34:00|26782.59|26662.59|26783.88|26663.88|26783.88|26663.88|26782.52|26662.52|9
1636529650000|2021-11-10 07:34:10|26784.42|26664.42|26787.47|26667.47|26787.65|26667.65|26784.42|26664.42|10
1636529660000|2021-11-10 07:34:20|26788.5|26668.5|26792.31|26672.31|26792.31|26672.31|26788.3|26668.3|10
1636529670000|2021-11-10 07:34:30|26792.15|26672.15|26789.85|26669.85|26793.35|26673.35|26789.85|26669.85|10
1636529680000|2021-11-10 07:34:40|26788.98|26668.98|26789.27|26669.27|26789.27|26669.27|26788.63|26668.63|9
1636529690000|2021-11-10 07:34:50|26789.37|26669.37|26790.11|26670.11|26790.48|26670.48|26789.17|26669.17|7
1636529700000|2021-11-10 07:35:00|26788.96|26668.96|26783.78|26663.78|26789.07|26669.07|26783.78|26663.78|10
1636529710000|2021-11-10 07:35:10|26781.18|26661.18|26776.15|26656.15|26781.18|26661.18|26776.15|26656.15|10
1636529720000|2021-11-10 07:35:20|26775.44|26655.44|26774.01|26654.01|26775.94|26655.94|26774.01|26654.01|10
1636529730000|2021-11-10 07:35:30|26773.53|26653.53|26772.37|26652.37|26773.64|26653.64|26771.78|26651.78|10
1636529740000|2021-11-10 07:35:40|26772.31|26652.31|26771.91|26651.91|26772.31|26652.31|26770.8|26650.8|10
1636529750000|2021-11-10 07:35:50|26771.71|26651.71|26771.69|26651.69|26772.24|26652.24|26771.01|26651.01|10
1636529760000|2021-11-10 07:36:00|26769.6|26649.6|26761.68|26641.68|26769.66|26649.66|26761.68|26641.68|10
1636529770000|2021-11-10 07:36:10|26760.1|26640.1|26753.77|26633.77|26760.1|26640.1|26753.77|26633.77|10
1636529780000|2021-11-10 07:36:20|26754.43|26634.43|26749.51|26629.51|26754.43|26634.43|26749.37|26629.37|10
1636529790000|2021-11-10 07:36:30|26749.85|26629.85|26747.09|26627.09|26750|26630|26747.09|26627.09|10
1636529800000|2021-11-10 07:36:40|26746.16|26626.16|26748.09|26628.09|26748.19|26628.19|26746.15|26626.15|10
1636529810000|2021-11-10 07:36:50|26747.95|26627.95|26746.16|26626.16|26747.95|26627.95|26746.16|26626.16|10
1636529820000|2021-11-10 07:37:00|26745.26|26625.26|26745.01|26625.01|26746.87|26626.87|26745.01|26625.01|10
1636529830000|2021-11-10 07:37:10|26745.17|26625.17|26744.8|26624.8|26745.26|26625.26|26744.61|26624.61|10
1636529840000|2021-11-10 07:37:20|26740.88|26620.88|26741.94|26621.94|26741.94|26621.94|26740.61|26620.61|10
1636529850000|2021-11-10 07:37:30|26741.61|26621.61|26741.17|26621.17|26742.41|26622.41|26741.17|26621.17|10
1636529860000|2021-11-10 07:37:40|26741.11|26621.11|26742.96|26622.96|26744.53|26624.53|26741.11|26621.11|10
1636529870000|2021-11-10 07:37:50|26743.06|26623.06|26740.4|26620.4|26743.46|26623.46|26740.09|26620.09|9
1636529880000|2021-11-10 07:38:00|26739.89|26619.89|26739.81|26619.81|26740.33|26620.33|26739.02|26619.02|10
1636529890000|2021-11-10 07:38:10|26738.44|26618.44|26737.71|26617.71|26739.05|26619.05|26737.52|26617.52|10
1636529900000|2021-11-10 07:38:20|26738.61|26618.61|26737.91|26617.91|26738.68|26618.68|26736.14|26616.14|10
1636529910000|2021-11-10 07:38:30|26737.07|26617.07|26729.15|26609.15|26737.13|26617.13|26729.15|26609.15|10
1636529920000|2021-11-10 07:38:40|26728.68|26608.68|26723.08|26603.08|26728.68|26608.68|26723.08|26603.08|10
1636529930000|2021-11-10 07:38:50|26722.66|26602.66|26721.51|26601.51|26722.84|26602.84|26721.22|26601.22|8
1636529940000|2021-11-10 07:39:00|26721.32|26601.32|26721.04|26601.04|26722.99|26602.99|26720.96|26600.96|10
1636529950000|2021-11-10 07:39:10|26719.93|26599.93|26712.48|26592.48|26719.93|26599.93|26712.39|26592.39|9
1636529960000|2021-11-10 07:39:20|26712.35|26592.35|26709.18|26589.18|26712.35|26592.35|26708.77|26588.77|10
1636529970000|2021-11-10 07:39:30|26708.67|26588.67|26710.73|26590.73|26712.14|26592.14|26708.67|26588.67|10
1636529980000|2021-11-10 07:39:40|26710.77|26590.77|26713.23|26593.23|26713.23|26593.23|26710.77|26590.77|10
1636529990000|2021-11-10 07:39:50|26713.1|26593.1|26712.14|26592.14|26713.1|26593.1|26711.87|26591.87|10
1636530000000|2021-11-10 07:40:00|26711.39|26591.39|26710.65|26590.65|26711.69|26591.69|26710.42|26590.42|9
1636530010000|2021-11-10 07:40:10|26710.61|26590.61|26708.42|26588.42|26710.64|26590.64|26708.42|26588.42|9
1636530020000|2021-11-10 07:40:20|26708.62|26588.62|26709.79|26589.79|26710.11|26590.11|26708.34|26588.34|10
1636530030000|2021-11-10 07:40:30|26709.73|26589.73|26712.05|26592.05|26712.05|26592.05|26709.73|26589.73|9
1636530040000|2021-11-10 07:40:40|26712.35|26592.35|26713.22|26593.22|26715.05|26595.05|26712.35|26592.35|10
1636530050000|2021-11-10 07:40:50|26712.61|26592.61|26711|26591|26712.61|26592.61|26710.7|26590.7|10
1636530060000|2021-11-10 07:41:00|26710.97|26590.97|26707.31|26587.31|26710.97|26590.97|26707.31|26587.31|10
1636530070000|2021-11-10 07:41:10|26706.99|26586.99|26706.14|26586.14|26706.99|26586.99|26704.93|26584.93|10
1636530080000|2021-11-10 07:41:20|26705.55|26585.55|26704.07|26584.07|26705.62|26585.62|26704.07|26584.07|9
1636530090000|2021-11-10 07:41:30|26704.68|26584.68|26701.93|26581.93|26705|26585|26701.93|26581.93|9
1636530100000|2021-11-10 07:41:40|26700.62|26580.62|26698.45|26578.45|26701.44|26581.44|26698.45|26578.45|10
1636530110000|2021-11-10 07:41:50|26698.05|26578.05|26696.62|26576.62|26698.54|26578.54|26696.62|26576.62|10
1636530120000|2021-11-10 07:42:00|26696.15|26576.15|26692.53|26572.53|26696.15|26576.15|26692.53|26572.53|10
1636530130000|2021-11-10 07:42:10|26692.77|26572.77|26695.96|26575.96|26695.96|26575.96|26692.77|26572.77|10
1636530140000|2021-11-10 07:42:20|26696.22|26576.22|26699.9|26579.9|26699.9|26579.9|26696.22|26576.22|10
1636530150000|2021-11-10 07:42:30|26699.72|26579.72|26701.22|26581.22|26701.5|26581.5|26699.72|26579.72|9
1636530160000|2021-11-10 07:42:40|26701.27|26581.27|26694.92|26574.92|26701.27|26581.27|26694.92|26574.92|10
1636530170000|2021-11-10 07:42:50|26694.89|26574.89|26693.7|26573.7|26694.89|26574.89|26693.7|26573.7|9
1636530180000|2021-11-10 07:43:00|26693.37|26573.37|26694.5|26574.5|26694.5|26574.5|26693.19|26573.19|8
1636530190000|2021-11-10 07:43:10|26694.52|26574.52|26694.8|26574.8|26694.85|26574.85|26693.72|26573.72|9
1636530200000|2021-11-10 07:43:20|26694.65|26574.65|26691.79|26571.79|26694.65|26574.65|26691.79|26571.79|10
1636530210000|2021-11-10 07:43:30|26691.63|26571.63|26682.93|26562.93|26691.63|26571.63|26682.39|26562.39|10
1636530220000|2021-11-10 07:43:40|26681.65|26561.65|26678.79|26558.79|26681.65|26561.65|26678.79|26558.79|8
1636530230000|2021-11-10 07:43:50|26678.26|26558.26|26677.7|26557.7|26678.26|26558.26|26676.45|26556.45|10
1636530240000|2021-11-10 07:44:00|26678.19|26558.19|26681.31|26561.31|26681.51|26561.51|26678.19|26558.19|10
1636530250000|2021-11-10 07:44:10|26681.71|26561.71|26685.36|26565.36|26685.36|26565.36|26681.65|26561.65|10
1636530260000|2021-11-10 07:44:20|26684.3|26564.3|26684.44|26564.44|26685.63|26565.63|26683.82|26563.82|9
1636530270000|2021-11-10 07:44:30|26684.43|26564.43|26686.34|26566.34|26686.34|26566.34|26684.43|26564.43|10
1636530280000|2021-11-10 07:44:40|26688.04|26568.04|26692.15|26572.15|26692.15|26572.15|26687.87|26567.87|8
1636530290000|2021-11-10 07:44:50|26692.59|26572.59|26693.6|26573.6|26694.96|26574.96|26692.59|26572.59|9
1636530300000|2021-11-10 07:45:00|26693.18|26573.18|26690.07|26570.07|26693.36|26573.36|26690.03|26570.03|10
1636530310000|2021-11-10 07:45:10|26689.74|26569.74|26688.71|26568.71|26689.74|26569.74|26688.07|26568.07|10
1636530320000|2021-11-10 07:45:20|26688.95|26568.95|26693.32|26573.32|26693.38|26573.38|26688.95|26568.95|10
1636530330000|2021-11-10 07:45:30|26693.58|26573.58|26696|26576|26696|26576|26693.51|26573.51|9
1636530340000|2021-11-10 07:45:40|26696.87|26576.87|26698.96|26578.96|26699.55|26579.55|26696.72|26576.72|10
1636530350000|2021-11-10 07:45:50|26698.89|26578.89|26700.68|26580.68|26701.58|26581.58|26698.89|26578.89|10
1636530360000|2021-11-10 07:46:00|26701.27|26581.27|26703.79|26583.79|26704.25|26584.25|26701.22|26581.22|10
1636530370000|2021-11-10 07:46:10|26703.78|26583.78|26703.97|26583.97|26704.4|26584.4|26703.45|26583.45|10
1636530380000|2021-11-10 07:46:20|26705|26585|26704.97|26584.97|26705|26585|26703.59|26583.59|10
1636530390000|2021-11-10 07:46:30|26705.18|26585.18|26706.62|26586.62|26706.62|26586.62|26705.18|26585.18|9
1636530400000|2021-11-10 07:46:40|26707|26587|26708.41|26588.41|26708.41|26588.41|26706.14|26586.14|10
1636530410000|2021-11-10 07:46:50|26708.39|26588.39|26711.52|26591.52|26712.25|26592.25|26708.39|26588.39|10
1636530420000|2021-11-10 07:47:00|26712.01|26592.01|26711.75|26591.75|26712.85|26592.85|26711.08|26591.08|9
1636530430000|2021-11-10 07:47:10|26711.3|26591.3|26714.53|26594.53|26714.99|26594.99|26711.3|26591.3|10
1636530440000|2021-11-10 07:47:20|26714.24|26594.24|26719.52|26599.52|26719.52|26599.52|26714.24|26594.24|10
1636530450000|2021-11-10 07:47:30|26722.61|26602.61|26730.84|26610.84|26730.84|26610.84|26722.34|26602.34|10
1636530460000|2021-11-10 07:47:40|26731.96|26611.96|26733.05|26613.05|26733.67|26613.67|26731.8|26611.8|10
1636530470000|2021-11-10 07:47:50|26732.96|26612.96|26738.18|26618.18|26738.58|26618.58|26732.96|26612.96|10
1636530480000|2021-11-10 07:48:00|26739.04|26619.04|26742.44|26622.44|26743.34|26623.34|26738.99|26618.99|10
1636530490000|2021-11-10 07:48:10|26742.58|26622.58|26743.18|26623.18|26743.18|26623.18|26741.98|26621.98|10
1636530500000|2021-11-10 07:48:20|26743.87|26623.87|26744.95|26624.95|26745.05|26625.05|26743.4|26623.4|10
1636530510000|2021-11-10 07:48:30|26744.02|26624.02|26744.02|26624.02|26744.02|26624.02|26740.02|26620.02|10
1636530520000|2021-11-10 07:48:40|26744.44|26624.44|26748.6|26628.6|26749.11|26629.11|26744.06|26624.06|10
1636530530000|2021-11-10 07:48:50|26748.65|26628.65|26757.3|26637.3|26758.18|26638.18|26748.65|26628.65|10
1636530540000|2021-11-10 07:49:00|26756.81|26636.81|26757.96|26637.96|26758.21|26638.21|26756.8|26636.8|10
1636530550000|2021-11-10 07:49:10|26757.95|26637.95|26760.72|26640.72|26760.72|26640.72|26757.52|26637.52|10
1636530560000|2021-11-10 07:49:20|26759.75|26639.75|26754.23|26634.23|26761.05|26641.05|26754.23|26634.23|10
1636530570000|2021-11-10 07:49:30|26753.17|26633.17|26750.14|26630.14|26753.17|26633.17|26749.46|26629.46|10
1636530580000|2021-11-10 07:49:40|26749.61|26629.61|26748.88|26628.88|26751.8|26631.8|26748.87|26628.87|10
1636530590000|2021-11-10 07:49:50|26748.64|26628.64|26746.84|26626.84|26748.65|26628.65|26746.84|26626.84|10
1636530600000|2021-11-10 07:50:00|26746.99|26626.99|26747.84|26627.84|26748.52|26628.52|26746.99|26626.99|10
1636530610000|2021-11-10 07:50:10|26748.34|26628.34|26749.88|26629.88|26751.14|26631.14|26747.05|26627.05|10
1636530620000|2021-11-10 07:50:20|26748.69|26628.69|26749.6|26629.6|26749.92|26629.92|26748.54|26628.54|10
1636530630000|2021-11-10 07:50:30|26749.13|26629.13|26747.22|26627.22|26749.13|26629.13|26747.13|26627.13|10
1636530640000|2021-11-10 07:50:40|26747.23|26627.23|26746.24|26626.24|26747.29|26627.29|26746.1|26626.1|8
1636530650000|2021-11-10 07:50:50|26745.9|26625.9|26742.64|26622.64|26745.9|26625.9|26742.64|26622.64|10
1636530660000|2021-11-10 07:51:00|26741.2|26621.2|26739.92|26619.92|26741.2|26621.2|26739.92|26619.92|9
1636530670000|2021-11-10 07:51:10|26739.88|26619.88|26740.94|26620.94|26740.94|26620.94|26739.59|26619.59|8
1636530680000|2021-11-10 07:51:20|26740.6|26620.6|26740.56|26620.56|26741.39|26621.39|26740.56|26620.56|10
1636530690000|2021-11-10 07:51:30|26740.39|26620.39|26739.9|26619.9|26740.41|26620.41|26739.9|26619.9|9
1636530700000|2021-11-10 07:51:40|26739.83|26619.83|26742.7|26622.7|26742.7|26622.7|26739.83|26619.83|9
1636530710000|2021-11-10 07:51:50|26743.14|26623.14|26746.17|26626.17|26746.17|26626.17|26743.14|26623.14|10
1636530720000|2021-11-10 07:52:00|26746.78|26626.78|26747.6|26627.6|26748.8|26628.8|26746.41|26626.41|9
1636530730000|2021-11-10 07:52:10|26746.87|26626.87|26741.68|26621.68|26747.03|26627.03|26740.82|26620.82|10
1636530740000|2021-11-10 07:52:20|26741.85|26621.85|26742.81|26622.81|26742.81|26622.81|26741.53|26621.53|9
1636530750000|2021-11-10 07:52:30|26742.87|26622.87|26742.47|26622.47|26743.65|26623.65|26742.24|26622.24|10
1636530760000|2021-11-10 07:52:40|26742.66|26622.66|26744.92|26624.92|26744.92|26624.92|26742.66|26622.66|10
1636530770000|2021-11-10 07:52:50|26744.25|26624.25|26745.24|26625.24|26745.74|26625.74|26744.25|26624.25|10
1636530780000|2021-11-10 07:53:00|26744.67|26624.67|26740.02|26620.02|26744.67|26624.67|26739.54|26619.54|10
1636530790000|2021-11-10 07:53:10|26740.22|26620.22|26740.22|26620.22|26740.59|26620.59|26739.97|26619.97|9
1636530800000|2021-11-10 07:53:20|26740.12|26620.12|26739.3|26619.3|26740.16|26620.16|26739.3|26619.3|8
1636530810000|2021-11-10 07:53:30|26739.34|26619.34|26739.74|26619.74|26739.74|26619.74|26738.1|26618.1|9
1636530820000|2021-11-10 07:53:40|26738.87|26618.87|26738.92|26618.92|26739.36|26619.36|26738.22|26618.22|9
1636530830000|2021-11-10 07:53:50|26738.84|26618.84|26737.72|26617.72|26738.84|26618.84|26736.33|26616.33|9
1636530840000|2021-11-10 07:54:00|26737.21|26617.21|26737.56|26617.56|26737.56|26617.56|26736.97|26616.97|10
1636530850000|2021-11-10 07:54:10|26737.46|26617.46|26737.47|26617.47|26737.47|26617.47|26736.98|26616.98|10
1636530860000|2021-11-10 07:54:20|26737.49|26617.49|26731.51|26611.51|26737.49|26617.49|26731.46|26611.46|10
1636530870000|2021-11-10 07:54:30|26729.53|26609.53|26722.38|26602.38|26729.53|26609.53|26722.38|26602.38|10
1636530880000|2021-11-10 07:54:40|26722.23|26602.23|26716.18|26596.18|26722.38|26602.38|26716.18|26596.18|10
1636530890000|2021-11-10 07:54:50|26714.62|26594.62|26708.62|26588.62|26714.62|26594.62|26708.56|26588.56|10
1636530900000|2021-11-10 07:55:00|26708.36|26588.36|26710.23|26590.23|26710.23|26590.23|26708.18|26588.18|9
1636530910000|2021-11-10 07:55:10|26710.32|26590.32|26709.11|26589.11|26710.74|26590.74|26709.02|26589.02|10
1636530920000|2021-11-10 07:55:20|26709.57|26589.57|26705.9|26585.9|26709.57|26589.57|26705.9|26585.9|10
1636530930000|2021-11-10 07:55:30|26705.1|26585.1|26698.2|26578.2|26705.39|26585.39|26698.2|26578.2|10
1636530940000|2021-11-10 07:55:40|26693.94|26573.94|26688.72|26568.72|26693.94|26573.94|26688.72|26568.72|10
1636530950000|2021-11-10 07:55:50|26689.48|26569.48|26684.22|26564.22|26689.48|26569.48|26684.22|26564.22|10
1636530960000|2021-11-10 07:56:00|26683.54|26563.54|26682.92|26562.92|26683.54|26563.54|26681.23|26561.23|9
1636530970000|2021-11-10 07:56:10|26683.45|26563.45|26683.09|26563.09|26683.45|26563.45|26679.42|26559.42|10
1636530980000|2021-11-10 07:56:20|26682.93|26562.93|26684.24|26564.24|26684.24|26564.24|26682.78|26562.78|10
1636530990000|2021-11-10 07:56:30|26683.86|26563.86|26680.05|26560.05|26684.62|26564.62|26680.02|26560.02|10
1636531000000|2021-11-10 07:56:40|26678.87|26558.87|26677.26|26557.26|26678.87|26558.87|26675.97|26555.97|10
1636531010000|2021-11-10 07:56:50|26677.64|26557.64|26677.92|26557.92|26678.41|26558.41|26676.3|26556.3|10
1636531020000|2021-11-10 07:57:00|26677.9|26557.9|26672.73|26552.73|26677.9|26557.9|26672.73|26552.73|10
1636531030000|2021-11-10 07:57:10|26672.58|26552.58|26668.44|26548.44|26672.82|26552.82|26668.44|26548.44|10
1636531040000|2021-11-10 07:57:20|26668.16|26548.16|26668.09|26548.09|26668.56|26548.56|26667.93|26547.93|9
1636531050000|2021-11-10 07:57:30|26667.97|26547.97|26667.2|26547.2|26669.31|26549.31|26663.51|26543.51|10
1636531060000|2021-11-10 07:57:40|26670.27|26550.27|26679.47|26559.47|26679.47|26559.47|26670.27|26550.27|10
1636531070000|2021-11-10 07:57:50|26678.78|26558.78|26691.8|26571.8|26691.8|26571.8|26677.92|26557.92|10
1636531080000|2021-11-10 07:58:00|26690.28|26570.28|26693.47|26573.47|26694.84|26574.84|26690.28|26570.28|10
1636531090000|2021-11-10 07:58:10|26693.8|26573.8|26694.55|26574.55|26694.55|26574.55|26693.09|26573.09|10
1636531100000|2021-11-10 07:58:20|26694.36|26574.36|26697.77|26577.77|26697.77|26577.77|26694.07|26574.07|8
1636531110000|2021-11-10 07:58:30|26699.39|26579.39|26707.74|26587.74|26707.74|26587.74|26699.39|26579.39|10
1636531120000|2021-11-10 07:58:40|26708.76|26588.76|26703.87|26583.87|26708.76|26588.76|26703.72|26583.72|10
1636531130000|2021-11-10 07:58:50|26703.38|26583.38|26704.68|26584.68|26704.94|26584.94|26703.06|26583.06|10
1636531140000|2021-11-10 07:59:00|26704.76|26584.76|26703.37|26583.37|26704.91|26584.91|26703.37|26583.37|9
1636531150000|2021-11-10 07:59:10|26703.95|26583.95|26707.81|26587.81|26707.81|26587.81|26702.91|26582.91|9
1636531160000|2021-11-10 07:59:20|26707.58|26587.58|26704.48|26584.48|26707.58|26587.58|26702.89|26582.89|10
1636531170000|2021-11-10 07:59:30|26703.35|26583.35|26701.16|26581.16|26703.35|26583.35|26701.16|26581.16|10
1636531180000|2021-11-10 07:59:40|26701.02|26581.02|26700.93|26580.93|26701.59|26581.59|26700.08|26580.08|10
1636531190000|2021-11-10 07:59:50|26700.49|26580.49|26701.9|26581.9|26702.19|26582.19|26699.74|26579.74|9
1636531200000|2021-11-10 08:00:00|26701.11|26581.11|26702.93|26582.93|26702.93|26582.93|26699.65|26579.65|10
1636531210000|2021-11-10 08:00:10|26703.47|26583.47|26707.79|26587.79|26707.79|26587.79|26702.52|26582.52|10
1636531220000|2021-11-10 08:00:20|26710.85|26590.85|26721.29|26601.29|26721.29|26601.29|26710.85|26590.85|10
1636531230000|2021-11-10 08:00:30|26721.94|26601.94|26731.43|26611.43|26731.43|26611.43|26721.94|26601.94|10
1636531240000|2021-11-10 08:00:40|26732|26612|26722.01|26602.01|26732.34|26612.34|26722.01|26602.01|10
1636531250000|2021-11-10 08:00:50|26724.06|26604.06|26734.07|26614.07|26734.07|26614.07|26724.06|26604.06|10
1636531260000|2021-11-10 08:01:00|26733.99|26613.99|26735.83|26615.83|26735.83|26615.83|26733.99|26613.99|10
1636531270000|2021-11-10 08:01:10|26736.02|26616.02|26736.97|26616.97|26736.97|26616.97|26734.87|26614.87|10
1636531280000|2021-11-10 08:01:20|26736.82|26616.82|26746.55|26626.55|26748.14|26628.14|26736.15|26616.15|10
1636531290000|2021-11-10 08:01:30|26746.4|26626.4|26747.45|26627.45|26747.45|26627.45|26745.15|26625.15|10
1636531300000|2021-11-10 08:01:40|26751.03|26631.03|26761.12|26641.12|26762.26|26642.26|26750.67|26630.67|10
1636531310000|2021-11-10 08:01:50|26761.41|26641.41|26768.23|26648.23|26768.23|26648.23|26761.41|26641.41|10
1636531320000|2021-11-10 08:02:00|26767.88|26647.88|26763.13|26643.13|26768.19|26648.19|26762.58|26642.58|10
1636531330000|2021-11-10 08:02:10|26763.56|26643.56|26762.39|26642.39|26765|26645|26762.39|26642.39|9
1636531340000|2021-11-10 08:02:20|26762.99|26642.99|26769.92|26649.92|26770.02|26650.02|26762.99|26642.99|10
1636531350000|2021-11-10 08:02:30|26770.19|26650.19|26772.83|26652.83|26772.83|26652.83|26770.19|26650.19|10
1636531360000|2021-11-10 08:02:40|26771.78|26651.78|26769.69|26649.69|26771.78|26651.78|26769.55|26649.55|10
1636531370000|2021-11-10 08:02:50|26770.2|26650.2|26767.73|26647.73|26771.87|26651.87|26767.73|26647.73|9
1636531380000|2021-11-10 08:03:00|26766.04|26646.04|26758.7|26638.7|26766.2|26646.2|26753.96|26633.96|10
1636531390000|2021-11-10 08:03:10|26754.81|26634.81|26743.32|26623.32|26754.92|26634.92|26743.32|26623.32|10
1636531400000|2021-11-10 08:03:20|26742.62|26622.62|26743.92|26623.92|26745.86|26625.86|26742.54|26622.54|10
1636531410000|2021-11-10 08:03:30|26743.75|26623.75|26741.62|26621.62|26743.75|26623.75|26741.53|26621.53|10
1636531420000|2021-11-10 08:03:40|26742.59|26622.59|26738.2|26618.2|26742.59|26622.59|26738.2|26618.2|10
1636531430000|2021-11-10 08:03:50|26736.4|26616.4|26731.65|26611.65|26736.82|26616.82|26731.65|26611.65|10
1636531440000|2021-11-10 08:04:00|26731.51|26611.51|26727.1|26607.1|26731.51|26611.51|26727.09|26607.09|10
1636531450000|2021-11-10 08:04:10|26727.32|26607.32|26724.47|26604.47|26727.88|26607.88|26724.47|26604.47|10
1636531460000|2021-11-10 08:04:20|26725.4|26605.4|26720.11|26600.11|26725.4|26605.4|26720.11|26600.11|10
1636531470000|2021-11-10 08:04:30|26719.79|26599.79|26717.71|26597.71|26719.79|26599.79|26716.43|26596.43|10
1636531480000|2021-11-10 08:04:40|26714.02|26594.02|26713.67|26593.67|26714.08|26594.08|26711.59|26591.59|10
1636531490000|2021-11-10 08:04:50|26713.41|26593.41|26715.7|26595.7|26715.7|26595.7|26712.76|26592.76|10
1636531500000|2021-11-10 08:05:00|26715.56|26595.56|26711.66|26591.66|26715.98|26595.98|26711.66|26591.66|10
1636531510000|2021-11-10 08:05:10|26710.67|26590.67|26709.23|26589.23|26710.67|26590.67|26706.33|26586.33|10
1636531520000|2021-11-10 08:05:20|26710.71|26590.71|26708.72|26588.72|26712.54|26592.54|26708.72|26588.72|10
1636531530000|2021-11-10 08:05:30|26709.91|26589.91|26710.27|26590.27|26710.27|26590.27|26707.06|26587.06|10
1636531540000|2021-11-10 08:05:40|26710.59|26590.59|26713.16|26593.16|26713.58|26593.58|26710.59|26590.59|10
1636531550000|2021-11-10 08:05:50|26712.77|26592.77|26710.94|26590.94|26714.14|26594.14|26710.94|26590.94|10
1636531560000|2021-11-10 08:06:00|26709.64|26589.64|26706.27|26586.27|26709.64|26589.64|26705.17|26585.17|9
1636531570000|2021-11-10 08:06:10|26705.41|26585.41|26709.61|26589.61|26712.46|26592.46|26705.41|26585.41|10
1636531580000|2021-11-10 08:06:20|26710.25|26590.25|26712.37|26592.37|26712.37|26592.37|26709.68|26589.68|10
1636531590000|2021-11-10 08:06:30|26712.83|26592.83|26722.38|26602.38|26722.38|26602.38|26712.83|26592.83|10
1636531600000|2021-11-10 08:06:40|26722.9|26602.9|26726.97|26606.97|26727.1|26607.1|26722.9|26602.9|9
1636531610000|2021-11-10 08:06:50|26727.16|26607.16|26726.84|26606.84|26728.07|26608.07|26725.63|26605.63|10
1636531620000|2021-11-10 08:07:00|26725.94|26605.94|26727.86|26607.86|26727.86|26607.86|26725.94|26605.94|10
1636531630000|2021-11-10 08:07:10|26727.97|26607.97|26729.22|26609.22|26729.22|26609.22|26726.93|26606.93|10
1636531640000|2021-11-10 08:07:20|26730.37|26610.37|26734.64|26614.64|26735.17|26615.17|26730.37|26610.37|10
1636531650000|2021-11-10 08:07:30|26734.95|26614.95|26735.4|26615.4|26735.67|26615.67|26733.93|26613.93|10
1636531970000|2021-11-10 08:12:50|26752.32|26632.32|26753.15|26633.15|26753.15|26633.15|26752.32|26632.32|5
1636531980000|2021-11-10 08:13:00|26752.59|26632.59|26752.85|26632.85|26753.79|26633.79|26752.59|26632.59|10
1636531990000|2021-11-10 08:13:10|26752.65|26632.65|26753.14|26633.14|26753.53|26633.53|26752.65|26632.65|10
1636532000000|2021-11-10 08:13:20|26753.01|26633.01|26753.06|26633.06|26753.87|26633.87|26752.2|26632.2|9
1636532010000|2021-11-10 08:13:30|26753.03|26633.03|26753.86|26633.86|26754.69|26634.69|26753.03|26633.03|10
1636532020000|2021-11-10 08:13:40|26754.14|26634.14|26757.07|26637.07|26757.07|26637.07|26754.14|26634.14|10
1636532030000|2021-11-10 08:13:50|26755.89|26635.89|26756.87|26636.87|26757.89|26637.89|26755.37|26635.37|10
1636532040000|2021-11-10 08:14:00|26757.73|26637.73|26760.92|26640.92|26761.2|26641.2|26757.73|26637.73|10
1636532050000|2021-11-10 08:14:10|26761.16|26641.16|26761.98|26641.98|26761.98|26641.98|26759.9|26639.9|10
1636532060000|2021-11-10 08:14:20|26761.85|26641.85|26765.27|26645.27|26765.34|26645.34|26761.85|26641.85|9
1636532070000|2021-11-10 08:14:30|26765.86|26645.86|26763.5|26643.5|26765.86|26645.86|26763.5|26643.5|9
1636532080000|2021-11-10 08:14:40|26763.24|26643.24|26765.08|26645.08|26765.43|26645.43|26761.35|26641.35|10
1636532090000|2021-11-10 08:14:50|26765.51|26645.51|26764.92|26644.92|26765.87|26645.87|26764.67|26644.67|9
1636532100000|2021-11-10 08:15:00|26764.49|26644.49|26763.8|26643.8|26764.49|26644.49|26763.65|26643.65|10
1636532110000|2021-11-10 08:15:10|26764.18|26644.18|26763.08|26643.08|26764.18|26644.18|26763.06|26643.06|9
1636532120000|2021-11-10 08:15:20|26763.02|26643.02|26763.06|26643.06|26763.63|26643.63|26762.63|26642.63|10
1636532130000|2021-11-10 08:15:30|26763.03|26643.03|26763.11|26643.11|26763.49|26643.49|26761.13|26641.13|10
1636532140000|2021-11-10 08:15:40|26763.86|26643.86|26764.24|26644.24|26765.76|26645.76|26763.86|26643.86|10
1636532150000|2021-11-10 08:15:50|26764.08|26644.08|26765.19|26645.19|26765.22|26645.22|26763.62|26643.62|10
1636532160000|2021-11-10 08:16:00|26765.31|26645.31|26767.88|26647.88|26768.85|26648.85|26765.31|26645.31|10
1636532170000|2021-11-10 08:16:10|26767.95|26647.95|26767.67|26647.67|26767.98|26647.98|26767.34|26647.34|10
1636532180000|2021-11-10 08:16:20|26767.03|26647.03|26766.83|26646.83|26767.15|26647.15|26766.05|26646.05|10
1636532190000|2021-11-10 08:16:30|26766.55|26646.55|26768.11|26648.11|26768.49|26648.49|26766.49|26646.49|10
1636532200000|2021-11-10 08:16:40|26767.99|26647.99|26766.42|26646.42|26768.53|26648.53|26766.35|26646.35|10
1636532210000|2021-11-10 08:16:50|26766.27|26646.27|26766.77|26646.77|26766.91|26646.91|26765.1|26645.1|10
1636532220000|2021-11-10 08:17:00|26766.95|26646.95|26763.74|26643.74|26766.95|26646.95|26763.74|26643.74|10
1636532230000|2021-11-10 08:17:10|26764.1|26644.1|26760.02|26640.02|26764.1|26644.1|26759.86|26639.86|7
1636532240000|2021-11-10 08:17:20|26760.51|26640.51|26760.47|26640.47|26761.13|26641.13|26760.25|26640.25|10
1636532250000|2021-11-10 08:17:30|26760.9|26640.9|26764.19|26644.19|26764.19|26644.19|26760.9|26640.9|10
1636532260000|2021-11-10 08:17:40|26763.32|26643.32|26761.87|26641.87|26763.32|26643.32|26761.87|26641.87|9
1636532270000|2021-11-10 08:17:50|26761.36|26641.36|26761.32|26641.32|26762.06|26642.06|26760.64|26640.64|10
1636532280000|2021-11-10 08:18:00|26761.2|26641.2|26761.92|26641.92|26762.07|26642.07|26760.79|26640.79|10
1636532290000|2021-11-10 08:18:10|26762.32|26642.32|26763.32|26643.32|26763.45|26643.45|26761.24|26641.24|9
1636532300000|2021-11-10 08:18:20|26763.33|26643.33|26764.24|26644.24|26764.24|26644.24|26762.53|26642.53|9
1636532310000|2021-11-10 08:18:30|26764.45|26644.45|26763.26|26643.26|26764.45|26644.45|26763.26|26643.26|7
1636532320000|2021-11-10 08:18:40|26763.38|26643.38|26765.25|26645.25|26765.25|26645.25|26763.25|26643.25|10
1636532330000|2021-11-10 08:18:50|26765.64|26645.64|26767.84|26647.84|26767.84|26647.84|26764.6|26644.6|9
1636532340000|2021-11-10 08:19:00|26768.51|26648.51|26772.69|26652.69|26773.52|26653.52|26768.51|26648.51|10
1636532350000|2021-11-10 08:19:10|26773.89|26653.89|26776.66|26656.66|26776.66|26656.66|26773.14|26653.14|10
1636532360000|2021-11-10 08:19:20|26779.99|26659.99|26806.43|26686.43|26806.43|26686.43|26779.99|26659.99|10
1636532370000|2021-11-10 08:19:30|26811.27|26691.27|26815.44|26695.44|26815.44|26695.44|26809.51|26689.51|10
1636532380000|2021-11-10 08:19:40|26814.91|26694.91|26822.24|26702.24|26822.24|26702.24|26814.91|26694.91|10
1636532390000|2021-11-10 08:19:50|26822.17|26702.17|26822.3|26702.3|26823.99|26703.99|26821.34|26701.34|10
1636532400000|2021-11-10 08:20:00|26821.64|26701.64|26819.74|26699.74|26821.9|26701.9|26819.59|26699.59|10
1636532410000|2021-11-10 08:20:10|26819.37|26699.37|26819.71|26699.71|26820.08|26700.08|26818.39|26698.39|9
1636532420000|2021-11-10 08:20:20|26818.69|26698.69|26813.73|26693.73|26818.69|26698.69|26813.73|26693.73|10
1636532430000|2021-11-10 08:20:30|26812.98|26692.98|26807.63|26687.63|26813.13|26693.13|26807.63|26687.63|10
1636532440000|2021-11-10 08:20:40|26807.57|26687.57|26805.28|26685.28|26807.57|26687.57|26802.52|26682.52|9
1636532450000|2021-11-10 08:20:50|26805.72|26685.72|26798.88|26678.88|26805.72|26685.72|26798.88|26678.88|10
1636532460000|2021-11-10 08:21:00|26799.79|26679.79|26795.51|26675.51|26799.79|26679.79|26794.94|26674.94|9
1636532470000|2021-11-10 08:21:10|26795.07|26675.07|26789.17|26669.17|26795.07|26675.07|26789.17|26669.17|10
1636532480000|2021-11-10 08:21:20|26787.65|26667.65|26785.37|26665.37|26787.65|26667.65|26783.61|26663.61|10
1636532490000|2021-11-10 08:21:30|26784.8|26664.8|26775.95|26655.95|26785.05|26665.05|26775.95|26655.95|10
1636532500000|2021-11-10 08:21:40|26775.09|26655.09|26774.6|26654.6|26775.87|26655.87|26773.62|26653.62|10
1636532510000|2021-11-10 08:21:50|26774.77|26654.77|26773.84|26653.84|26775.16|26655.16|26773.72|26653.72|9
1636532520000|2021-11-10 08:22:00|26773.97|26653.97|26771.62|26651.62|26773.97|26653.97|26771.62|26651.62|10
1636532530000|2021-11-10 08:22:10|26771.7|26651.7|26769.21|26649.21|26771.78|26651.78|26769.21|26649.21|10
1636532540000|2021-11-10 08:22:20|26768.88|26648.88|26764.08|26644.08|26768.96|26648.96|26764.08|26644.08|7
1636532550000|2021-11-10 08:22:30|26764.05|26644.05|26764.26|26644.26|26764.99|26644.99|26763.55|26643.55|9
1636532560000|2021-11-10 08:22:40|26764.88|26644.88|26765.4|26645.4|26765.42|26645.42|26764.88|26644.88|9
1636532570000|2021-11-10 08:22:50|26765.33|26645.33|26762.62|26642.62|26765.41|26645.41|26762.62|26642.62|9
1636532580000|2021-11-10 08:23:00|26762.57|26642.57|26761.36|26641.36|26762.57|26642.57|26761.36|26641.36|8
1636532590000|2021-11-10 08:23:10|26761.47|26641.47|26761.12|26641.12|26761.9|26641.9|26759.96|26639.96|10
1636532600000|2021-11-10 08:23:20|26760.84|26640.84|26760.76|26640.76|26761.4|26641.4|26760.54|26640.54|10
1636532610000|2021-11-10 08:23:30|26759.72|26639.72|26759.36|26639.36|26760.56|26640.56|26759.14|26639.14|8
1636532620000|2021-11-10 08:23:40|26759.48|26639.48|26759.14|26639.14|26759.51|26639.51|26759.12|26639.12|10
1636532630000|2021-11-10 08:23:50|26761.87|26641.87|26762.45|26642.45|26762.45|26642.45|26761.1|26641.1|6
1636532640000|2021-11-10 08:24:00|26762.43|26642.43|26759.69|26639.69|26762.43|26642.43|26758.34|26638.34|10
1636532650000|2021-11-10 08:24:10|26760.14|26640.14|26762.8|26642.8|26762.83|26642.83|26760.14|26640.14|10
1636532660000|2021-11-10 08:24:20|26763.48|26643.48|26767.06|26647.06|26767.06|26647.06|26763.37|26643.37|10
1636532670000|2021-11-10 08:24:30|26766.77|26646.77|26770.82|26650.82|26772.19|26652.19|26766.77|26646.77|10
1636532680000|2021-11-10 08:24:40|26770.67|26650.67|26772.42|26652.42|26772.66|26652.66|26770|26650|9
1636532690000|2021-11-10 08:24:50|26771.95|26651.95|26777.57|26657.57|26777.57|26657.57|26771.95|26651.95|10
1636532700000|2021-11-10 08:25:00|26777.58|26657.58|26783.1|26663.1|26783.1|26663.1|26777.58|26657.58|9
1636532710000|2021-11-10 08:25:10|26786.07|26666.07|26781.12|26661.12|26786.27|26666.27|26780.42|26660.42|10
1636532720000|2021-11-10 08:25:20|26781.35|26661.35|26776.18|26656.18|26781.59|26661.59|26775.72|26655.72|10
1636532730000|2021-11-10 08:25:30|26776.5|26656.5|26778.93|26658.93|26779.94|26659.94|26776.5|26656.5|10
1636532740000|2021-11-10 08:25:40|26781.1|26661.1|26780.63|26660.63|26782.05|26662.05|26780.57|26660.57|9
1636532750000|2021-11-10 08:25:50|26781.56|26661.56|26780.3|26660.3|26781.56|26661.56|26779.69|26659.69|9
1636532760000|2021-11-10 08:26:00|26781.85|26661.85|26788.19|26668.19|26788.19|26668.19|26781.85|26661.85|10
1636532770000|2021-11-10 08:26:10|26788.85|26668.85|26794.59|26674.59|26794.81|26674.81|26788.85|26668.85|10
1636532780000|2021-11-10 08:26:20|26793.63|26673.63|26794.92|26674.92|26796.1|26676.1|26793.63|26673.63|8
1636532790000|2021-11-10 08:26:30|26793.87|26673.87|26797.08|26677.08|26797.08|26677.08|26793.87|26673.87|9
1636532800000|2021-11-10 08:26:40|26797.52|26677.52|26797.61|26677.61|26797.76|26677.76|26796.91|26676.91|10
1636532810000|2021-11-10 08:26:50|26797.23|26677.23|26796.4|26676.4|26797.28|26677.28|26795.82|26675.82|10
1636532820000|2021-11-10 08:27:00|26797.6|26677.6|26802.9|26682.9|26802.9|26682.9|26797.6|26677.6|10
1636532830000|2021-11-10 08:27:10|26802.57|26682.57|26803.03|26683.03|26803.03|26683.03|26799.48|26679.48|10
1636532840000|2021-11-10 08:27:20|26803.18|26683.18|26807.94|26687.94|26807.94|26687.94|26802.09|26682.09|10
1636532850000|2021-11-10 08:27:30|26808.78|26688.78|26814.12|26694.12|26814.12|26694.12|26808.78|26688.78|10
1636532860000|2021-11-10 08:27:40|26814.39|26694.39|26819.32|26699.32|26819.32|26699.32|26814.39|26694.39|10
1636532870000|2021-11-10 08:27:50|26819.93|26699.93|26825.86|26705.86|26826.02|26706.02|26819.93|26699.93|10
1636532880000|2021-11-10 08:28:00|26825.93|26705.93|26825.97|26705.97|26826.31|26706.31|26823.85|26703.85|10
1636532890000|2021-11-10 08:28:10|26826.31|26706.31|26829.75|26709.75|26829.78|26709.78|26826.31|26706.31|9
1636532900000|2021-11-10 08:28:20|26831.43|26711.43|26834.1|26714.1|26834.1|26714.1|26831.43|26711.43|10
1636532910000|2021-11-10 08:28:30|26832.96|26712.96|26830.93|26710.93|26833.42|26713.42|26830.93|26710.93|10
1636532920000|2021-11-10 08:28:40|26830.59|26710.59|26833.52|26713.52|26833.52|26713.52|26829.63|26709.63|10
1636532930000|2021-11-10 08:28:50|26833.04|26713.04|26833.79|26713.79|26834.13|26714.13|26832.13|26712.13|10
1636532940000|2021-11-10 08:29:00|26834.37|26714.37|26833.86|26713.86|26835.7|26715.7|26833.86|26713.86|10
1636532950000|2021-11-10 08:29:10|26833.81|26713.81|26832.97|26712.97|26834.46|26714.46|26830.62|26710.62|10
1636532960000|2021-11-10 08:29:20|26832.77|26712.77|26830.13|26710.13|26832.77|26712.77|26829.7|26709.7|10
1636532970000|2021-11-10 08:29:30|26829.67|26709.67|26821.49|26701.49|26829.67|26709.67|26821.49|26701.49|10
1636532980000|2021-11-10 08:29:40|26821.79|26701.79|26816.2|26696.2|26821.79|26701.79|26816.2|26696.2|10
1636532990000|2021-11-10 08:29:50|26815.21|26695.21|26809.61|26689.61|26815.21|26695.21|26809.61|26689.61|9
1636533000000|2021-11-10 08:30:00|26808.54|26688.54|26806.42|26686.42|26808.54|26688.54|26804.96|26684.96|10
1636533010000|2021-11-10 08:30:10|26807.78|26687.78|26815.24|26695.24|26815.24|26695.24|26807.78|26687.78|9
1636533020000|2021-11-10 08:30:20|26816.72|26696.72|26817.97|26697.97|26818.22|26698.22|26816.72|26696.72|9
1636533030000|2021-11-10 08:30:30|26816.34|26696.34|26813.98|26693.98|26816.34|26696.34|26812.82|26692.82|9
1636533040000|2021-11-10 08:30:40|26813.97|26693.97|26812.93|26692.93|26813.97|26693.97|26812.1|26692.1|10
1636533050000|2021-11-10 08:30:50|26811.83|26691.83|26813.7|26693.7|26813.7|26693.7|26811.79|26691.79|9
1636533060000|2021-11-10 08:31:00|26813.58|26693.58|26816.76|26696.76|26816.76|26696.76|26813.58|26693.58|10
1636533070000|2021-11-10 08:31:10|26819.3|26699.3|26819.94|26699.94|26820.09|26700.09|26819.3|26699.3|10
1636533080000|2021-11-10 08:31:20|26822.23|26702.23|26826.66|26706.66|26826.66|26706.66|26822.23|26702.23|10
1636533090000|2021-11-10 08:31:30|26827.18|26707.18|26829.83|26709.83|26829.83|26709.83|26827.18|26707.18|9
1636533100000|2021-11-10 08:31:40|26830.24|26710.24|26831.65|26711.65|26831.65|26711.65|26830.24|26710.24|10
1636533110000|2021-11-10 08:31:50|26831.74|26711.74|26833.41|26713.41|26833.56|26713.56|26831.74|26711.74|9
1636533120000|2021-11-10 08:32:00|26832.84|26712.84|26833.53|26713.53|26833.53|26713.53|26832.84|26712.84|10
1636533130000|2021-11-10 08:32:10|26833.52|26713.52|26836.4|26716.4|26836.4|26716.4|26833.52|26713.52|9
1636533140000|2021-11-10 08:32:20|26836.56|26716.56|26837.73|26717.73|26838.15|26718.15|26835.97|26715.97|9
1636533150000|2021-11-10 08:32:30|26838.24|26718.24|26836.74|26716.74|26838.71|26718.71|26836.25|26716.25|9
1636533160000|2021-11-10 08:32:40|26836.91|26716.91|26836.09|26716.09|26837.13|26717.13|26835.9|26715.9|10
1636533170000|2021-11-10 08:32:50|26836.15|26716.15|26833.78|26713.78|26836.15|26716.15|26833.02|26713.02|10
1636533180000|2021-11-10 08:33:00|26833.69|26713.69|26834.02|26714.02|26834.89|26714.89|26833.69|26713.69|10
1636533190000|2021-11-10 08:33:10|26835.38|26715.38|26831.92|26711.92|26835.4|26715.4|26831.92|26711.92|9
1636533200000|2021-11-10 08:33:20|26832.85|26712.85|26834.13|26714.13|26835|26715|26832.29|26712.29|10
1636533210000|2021-11-10 08:33:30|26833.93|26713.93|26831.64|26711.64|26833.93|26713.93|26831.64|26711.64|9
1636533220000|2021-11-10 08:33:40|26831.66|26711.66|26826.52|26706.52|26831.66|26711.66|26826.52|26706.52|10
1636533230000|2021-11-10 08:33:50|26826.48|26706.48|26828.3|26708.3|26828.3|26708.3|26825.06|26705.06|10
1636533240000|2021-11-10 08:34:00|26828.08|26708.08|26827.93|26707.93|26828.6|26708.6|26827.6|26707.6|10
1636533250000|2021-11-10 08:34:10|26827.63|26707.63|26824.72|26704.72|26827.63|26707.63|26822.73|26702.73|10
1636533260000|2021-11-10 08:34:20|26823.84|26703.84|26826.48|26706.48|26826.48|26706.48|26823.06|26703.06|10
1636533270000|2021-11-10 08:34:30|26828.06|26708.06|26833.25|26713.25|26833.75|26713.75|26827.94|26707.94|10
1636533280000|2021-11-10 08:34:40|26834.07|26714.07|26834.93|26714.93|26834.94|26714.94|26833.47|26713.47|10
1636533290000|2021-11-10 08:34:50|26835.07|26715.07|26833.47|26713.47|26836.18|26716.18|26833.47|26713.47|8
1636533300000|2021-11-10 08:35:00|26832.72|26712.72|26829.4|26709.4|26832.91|26712.91|26829.4|26709.4|10
1636533310000|2021-11-10 08:35:10|26828.57|26708.57|26824.16|26704.16|26828.57|26708.57|26824.16|26704.16|9
1636533320000|2021-11-10 08:35:20|26823.78|26703.78|26818.94|26698.94|26823.78|26703.78|26818.94|26698.94|10
1636533330000|2021-11-10 08:35:30|26818.7|26698.7|26813.94|26693.94|26818.7|26698.7|26813.69|26693.69|10
1636533340000|2021-11-10 08:35:40|26812.9|26692.9|26810.49|26690.49|26812.9|26692.9|26810.49|26690.49|9
1636533350000|2021-11-10 08:35:50|26809.88|26689.88|26806.63|26686.63|26809.88|26689.88|26806.12|26686.12|10
1636533360000|2021-11-10 08:36:00|26806.87|26686.87|26803.05|26683.05|26806.87|26686.87|26803.05|26683.05|9
1636533370000|2021-11-10 08:36:10|26802.81|26682.81|26802.82|26682.82|26803.14|26683.14|26800.71|26680.71|10
1636533380000|2021-11-10 08:36:20|26802.78|26682.78|26800.91|26680.91|26802.78|26682.78|26800.91|26680.91|9
1636533390000|2021-11-10 08:36:30|26800.63|26680.63|26799.21|26679.21|26801.21|26681.21|26799.13|26679.13|9
1636533400000|2021-11-10 08:36:40|26798.94|26678.94|26789.88|26669.88|26799.1|26679.1|26789.7|26669.7|10
1636533410000|2021-11-10 08:36:50|26790|26670|26786.86|26666.86|26790|26670|26786.86|26666.86|10
1636533420000|2021-11-10 08:37:00|26786.77|26666.77|26785.05|26665.05|26787.15|26667.15|26785.05|26665.05|10
1636533430000|2021-11-10 08:37:10|26784.76|26664.76|26776.11|26656.11|26784.76|26664.76|26776.11|26656.11|10
1636533440000|2021-11-10 08:37:20|26774.64|26654.64|26769.74|26649.74|26774.64|26654.64|26768.76|26648.76|10
1636533450000|2021-11-10 08:37:30|26769.77|26649.77|26763.17|26643.17|26769.77|26649.77|26763.13|26643.13|10
1636533460000|2021-11-10 08:37:40|26763.13|26643.13|26764.71|26644.71|26764.71|26644.71|26762.83|26642.83|8
1636533470000|2021-11-10 08:37:50|26765.05|26645.05|26764.85|26644.85|26765.5|26645.5|26762.92|26642.92|10
1636533480000|2021-11-10 08:38:00|26764.27|26644.27|26762.23|26642.23|26764.7|26644.7|26760.69|26640.69|10
1636533490000|2021-11-10 08:38:10|26762.18|26642.18|26763.77|26643.77|26765.23|26645.23|26762.12|26642.12|10
1636533500000|2021-11-10 08:38:20|26763.98|26643.98|26763.44|26643.44|26764.44|26644.44|26762.74|26642.74|10
1636533510000|2021-11-10 08:38:30|26763.08|26643.08|26760.08|26640.08|26763.08|26643.08|26760.08|26640.08|10
1636533520000|2021-11-10 08:38:40|26760.73|26640.73|26758.07|26638.07|26760.94|26640.94|26757.1|26637.1|9
1636533530000|2021-11-10 08:38:50|26757.36|26637.36|26752.44|26632.44|26757.36|26637.36|26751.14|26631.14|10
1636533540000|2021-11-10 08:39:00|26751.8|26631.8|26752.69|26632.69|26752.83|26632.83|26751.8|26631.8|8
1636533550000|2021-11-10 08:39:10|26751.73|26631.73|26751.16|26631.16|26752.15|26632.15|26751.16|26631.16|10
1636533560000|2021-11-10 08:39:20|26751.04|26631.04|26750.97|26630.97|26751.32|26631.32|26750.26|26630.26|9
1636533570000|2021-11-10 08:39:30|26751.84|26631.84|26753.31|26633.31|26755.9|26635.9|26751.84|26631.84|10
1636533580000|2021-11-10 08:39:40|26753.41|26633.41|26759.3|26639.3|26759.3|26639.3|26753.41|26633.41|10
1636533590000|2021-11-10 08:39:50|26760.07|26640.07|26765.67|26645.67|26766.11|26646.11|26760.07|26640.07|10
1636533600000|2021-11-10 08:40:00|26766.14|26646.14|26764.18|26644.18|26766.24|26646.24|26764.18|26644.18|8
1636533610000|2021-11-10 08:40:10|26763.65|26643.65|26763.11|26643.11|26764.63|26644.63|26761.82|26641.82|10
1636533620000|2021-11-10 08:40:20|26762.18|26642.18|26760.24|26640.24|26762.18|26642.18|26760.24|26640.24|10
1636533630000|2021-11-10 08:40:30|26760.29|26640.29|26757.52|26637.52|26760.5|26640.5|26757.52|26637.52|10
1636533640000|2021-11-10 08:40:40|26759.11|26639.11|26758.06|26638.06|26759.11|26639.11|26756.98|26636.98|10
1636533650000|2021-11-10 08:40:50|26758.53|26638.53|26761.9|26641.9|26761.93|26641.93|26758.53|26638.53|10
1636533660000|2021-11-10 08:41:00|26761.62|26641.62|26761.12|26641.12|26761.62|26641.62|26760.21|26640.21|10
1636533670000|2021-11-10 08:41:10|26761.05|26641.05|26762.46|26642.46|26762.47|26642.47|26760.42|26640.42|9
1636533680000|2021-11-10 08:41:20|26761.15|26641.15|26759.22|26639.22|26761.15|26641.15|26759.1|26639.1|9
1636533690000|2021-11-10 08:41:30|26758.91|26638.91|26758.13|26638.13|26758.91|26638.91|26757.6|26637.6|10
1636533700000|2021-11-10 08:41:40|26757.98|26637.98|26758.71|26638.71|26760.14|26640.14|26757.98|26637.98|9
1636533710000|2021-11-10 08:41:50|26758.32|26638.32|26760.19|26640.19|26760.57|26640.57|26758.32|26638.32|8
1636533720000|2021-11-10 08:42:00|26760.16|26640.16|26759.4|26639.4|26760.18|26640.18|26758.72|26638.72|10
1636533730000|2021-11-10 08:42:10|26760.63|26640.63|26758.54|26638.54|26760.63|26640.63|26758.54|26638.54|10
1636533740000|2021-11-10 08:42:20|26760.34|26640.34|26761.58|26641.58|26761.58|26641.58|26760.29|26640.29|8
1636533750000|2021-11-10 08:42:30|26761.51|26641.51|26761.71|26641.71|26761.73|26641.73|26761.3|26641.3|8
1636533760000|2021-11-10 08:42:40|26762.49|26642.49|26758.91|26638.91|26762.49|26642.49|26758.91|26638.91|8
1636533770000|2021-11-10 08:42:50|26758.89|26638.89|26760.37|26640.37|26761.03|26641.03|26758.89|26638.89|10
1636533780000|2021-11-10 08:43:00|26760.94|26640.94|26762.02|26642.02|26762.02|26642.02|26760.94|26640.94|10
1636533790000|2021-11-10 08:43:10|26762.14|26642.14|26763.59|26643.59|26763.59|26643.59|26762.14|26642.14|9
1636533800000|2021-11-10 08:43:20|26763.53|26643.53|26761.06|26641.06|26763.53|26643.53|26761.06|26641.06|9
1636533810000|2021-11-10 08:43:30|26760.93|26640.93|26762.51|26642.51|26762.93|26642.93|26760.93|26640.93|9
1636533820000|2021-11-10 08:43:40|26763.83|26643.83|26766.89|26646.89|26766.89|26646.89|26762.75|26642.75|10
1636533830000|2021-11-10 08:43:50|26767.02|26647.02|26766.91|26646.91|26767.21|26647.21|26766.83|26646.83|10
1636533840000|2021-11-10 08:44:00|26767.34|26647.34|26765.72|26645.72|26767.54|26647.54|26765.72|26645.72|10
1636533850000|2021-11-10 08:44:10|26765.23|26645.23|26766.27|26646.27|26766.31|26646.31|26765.23|26645.23|10
1636533860000|2021-11-10 08:44:20|26766.83|26646.83|26768.32|26648.32|26768.32|26648.32|26765.4|26645.4|9
1636533870000|2021-11-10 08:44:30|26768.18|26648.18|26770.76|26650.76|26771.14|26651.14|26768.03|26648.03|10
1636533880000|2021-11-10 08:44:40|26770.53|26650.53|26772.72|26652.72|26772.77|26652.77|26770.53|26650.53|10
1636533890000|2021-11-10 08:44:50|26774.62|26654.62|26771.99|26651.99|26775.23|26655.23|26771.86|26651.86|10
1636533900000|2021-11-10 08:45:00|26772.36|26652.36|26775.63|26655.63|26775.63|26655.63|26772.36|26652.36|10
1636533910000|2021-11-10 08:45:10|26775.64|26655.64|26779.27|26659.27|26779.36|26659.36|26774.6|26654.6|10
1636533920000|2021-11-10 08:45:20|26779.32|26659.32|26779.57|26659.57|26780.3|26660.3|26779.32|26659.32|9
1636533930000|2021-11-10 08:45:30|26779.64|26659.64|26781.33|26661.33|26781.33|26661.33|26779.22|26659.22|9
1636533940000|2021-11-10 08:45:40|26782.36|26662.36|26788.58|26668.58|26788.58|26668.58|26782.36|26662.36|10
1636533950000|2021-11-10 08:45:50|26788.46|26668.46|26794.34|26674.34|26794.34|26674.34|26788.46|26668.46|10
1636533960000|2021-11-10 08:46:00|26793.16|26673.16|26798.61|26678.61|26799.85|26679.85|26793.16|26673.16|10
1636533970000|2021-11-10 08:46:10|26800.31|26680.31|26800.4|26680.4|26800.8|26680.8|26800.23|26680.23|10
1636533980000|2021-11-10 08:46:20|26802.98|26682.98|26802.81|26682.81|26803.83|26683.83|26802.81|26682.81|10
1636533990000|2021-11-10 08:46:30|26803.06|26683.06|26798.37|26678.37|26803.06|26683.06|26798.37|26678.37|10
1636534000000|2021-11-10 08:46:40|26797.64|26677.64|26793.27|26673.27|26797.64|26677.64|26793.05|26673.05|10
1636534010000|2021-11-10 08:46:50|26793.19|26673.19|26787.26|26667.26|26793.19|26673.19|26787.26|26667.26|9
1636534020000|2021-11-10 08:47:00|26787.01|26667.01|26785.34|26665.34|26787.75|26667.75|26784.81|26664.81|10
1636534030000|2021-11-10 08:47:10|26784.34|26664.34|26783.47|26663.47|26784.53|26664.53|26783.41|26663.41|10
1636534040000|2021-11-10 08:47:20|26783.62|26663.62|26781.36|26661.36|26784.29|26664.29|26781.36|26661.36|10
1636534050000|2021-11-10 08:47:30|26780.82|26660.82|26781.47|26661.47|26781.66|26661.66|26780.34|26660.34|10
1636534060000|2021-11-10 08:47:40|26781.29|26661.29|26776.86|26656.86|26781.29|26661.29|26776.69|26656.69|10
1636534070000|2021-11-10 08:47:50|26776.47|26656.47|26776.22|26656.22|26778.17|26658.17|26775.98|26655.98|9
1636534080000|2021-11-10 08:48:00|26774.96|26654.96|26771.04|26651.04|26774.96|26654.96|26771.04|26651.04|10
1636534090000|2021-11-10 08:48:10|26770.5|26650.5|26768.74|26648.74|26770.5|26650.5|26768.74|26648.74|10
1636534100000|2021-11-10 08:48:20|26768.37|26648.37|26765.05|26645.05|26768.76|26648.76|26765.05|26645.05|10
1636534110000|2021-11-10 08:48:30|26764.7|26644.7|26767.95|26647.95|26767.95|26647.95|26764.7|26644.7|10
1636534120000|2021-11-10 08:48:40|26767.79|26647.79|26767.32|26647.32|26767.85|26647.85|26766.44|26646.44|10
1636534130000|2021-11-10 08:48:50|26766.54|26646.54|26767.48|26647.48|26767.57|26647.57|26766.11|26646.11|8
1636534140000|2021-11-10 08:49:00|26768.06|26648.06|26767.49|26647.49|26768.86|26648.86|26767.49|26647.49|7
1636534150000|2021-11-10 08:49:10|26767.07|26647.07|26764.42|26644.42|26767.07|26647.07|26763.87|26643.87|10
1636534160000|2021-11-10 08:49:20|26763.87|26643.87|26761.68|26641.68|26764.37|26644.37|26761.68|26641.68|9
1636534170000|2021-11-10 08:49:30|26761.23|26641.23|26761.22|26641.22|26761.66|26641.66|26760.65|26640.65|9
1636534180000|2021-11-10 08:49:40|26760.9|26640.9|26760.4|26640.4|26761.44|26641.44|26760.12|26640.12|9
1636534190000|2021-11-10 08:49:50|26760.17|26640.17|26761.09|26641.09|26761.63|26641.63|26759.49|26639.49|10
1636534200000|2021-11-10 08:50:00|26761.11|26641.11|26763.01|26643.01|26763.01|26643.01|26761.11|26641.11|10
1636534210000|2021-11-10 08:50:10|26762.84|26642.84|26762.31|26642.31|26763.38|26643.38|26761.53|26641.53|9
1636534220000|2021-11-10 08:50:20|26762.71|26642.71|26760.76|26640.76|26762.81|26642.81|26760.64|26640.64|10
1636534230000|2021-11-10 08:50:30|26760.79|26640.79|26759.43|26639.43|26761.61|26641.61|26759.43|26639.43|9
1636534240000|2021-11-10 08:50:40|26759.04|26639.04|26757.7|26637.7|26760.01|26640.01|26757.42|26637.42|10
1636534250000|2021-11-10 08:50:50|26757.23|26637.23|26749.96|26629.96|26757.43|26637.43|26749.96|26629.96|10
1636534260000|2021-11-10 08:51:00|26750.18|26630.18|26746.32|26626.32|26750.18|26630.18|26746.32|26626.32|10
1636534270000|2021-11-10 08:51:10|26746.6|26626.6|26750.52|26630.52|26750.52|26630.52|26746.6|26626.6|9
1636534280000|2021-11-10 08:51:20|26750.61|26630.61|26749.53|26629.53|26751.1|26631.1|26749.53|26629.53|10
1636534290000|2021-11-10 08:51:30|26750.03|26630.03|26750.57|26630.57|26750.97|26630.97|26748.55|26628.55|10
1636534300000|2021-11-10 08:51:40|26750.36|26630.36|26750.68|26630.68|26750.68|26630.68|26749.01|26629.01|10
1636534310000|2021-11-10 08:51:50|26750.8|26630.8|26745.09|26625.09|26750.8|26630.8|26744.92|26624.92|10
1636534320000|2021-11-10 08:52:00|26744.5|26624.5|26739.52|26619.52|26744.5|26624.5|26739.52|26619.52|10
1636534330000|2021-11-10 08:52:10|26738.83|26618.83|26739.41|26619.41|26740.02|26620.02|26738.83|26618.83|10
1636534340000|2021-11-10 08:52:20|26739.23|26619.23|26740.47|26620.47|26740.75|26620.75|26738.84|26618.84|9
1636534350000|2021-11-10 08:52:30|26739.95|26619.95|26740.04|26620.04|26740.62|26620.62|26739.64|26619.64|9
1636534360000|2021-11-10 08:52:40|26740.05|26620.05|26741.7|26621.7|26741.97|26621.97|26740.05|26620.05|9
1636534370000|2021-11-10 08:52:50|26742.46|26622.46|26740.55|26620.55|26742.46|26622.46|26740.48|26620.48|10
1636534380000|2021-11-10 08:53:00|26740.75|26620.75|26737|26617|26741.19|26621.19|26737|26617|10
1636534390000|2021-11-10 08:53:10|26734.31|26614.31|26729.66|26609.66|26734.31|26614.31|26729.66|26609.66|9
1636534400000|2021-11-10 08:53:20|26729.3|26609.3|26730.91|26610.91|26731.2|26611.2|26728.4|26608.4|10
1636534410000|2021-11-10 08:53:30|26730.71|26610.71|26727.39|26607.39|26730.71|26610.71|26727.39|26607.39|10
1636534420000|2021-11-10 08:53:40|26727|26607|26720.39|26600.39|26727.08|26607.08|26720.28|26600.28|10
1636534430000|2021-11-10 08:53:50|26721.73|26601.73|26719.28|26599.28|26722.8|26602.8|26719.28|26599.28|9
1636534440000|2021-11-10 08:54:00|26717.25|26597.25|26714.66|26594.66|26717.29|26597.29|26714.66|26594.66|10
1636534450000|2021-11-10 08:54:10|26715.26|26595.26|26714.67|26594.67|26715.26|26595.26|26713.6|26593.6|8
1636534460000|2021-11-10 08:54:20|26714.94|26594.94|26719.06|26599.06|26719.06|26599.06|26714.8|26594.8|10
1636534470000|2021-11-10 08:54:30|26718.32|26598.32|26721.75|26601.75|26722.45|26602.45|26718.32|26598.32|10
1636534480000|2021-11-10 08:54:40|26722.86|26602.86|26726.48|26606.48|26726.48|26606.48|26719.81|26599.81|10
1636534490000|2021-11-10 08:54:50|26729.39|26609.39|26734.62|26614.62|26734.67|26614.67|26729.39|26609.39|10
1636534500000|2021-11-10 08:55:00|26734.96|26614.96|26739.03|26619.03|26739.03|26619.03|26734.79|26614.79|9
1636534510000|2021-11-10 08:55:10|26741.02|26621.02|26742.88|26622.88|26742.88|26622.88|26741.02|26621.02|10
1636534520000|2021-11-10 08:55:20|26741.94|26621.94|26746.41|26626.41|26746.41|26626.41|26741.94|26621.94|10
1636534530000|2021-11-10 08:55:30|26746.62|26626.62|26749.35|26629.35|26749.63|26629.63|26746.62|26626.62|10
1636534540000|2021-11-10 08:55:40|26749.27|26629.27|26751.58|26631.58|26751.58|26631.58|26749.27|26629.27|10
1636534550000|2021-11-10 08:55:50|26751.84|26631.84|26752.62|26632.62|26753.69|26633.69|26751.84|26631.84|9
1636534560000|2021-11-10 08:56:00|26751.7|26631.7|26759.96|26639.96|26759.96|26639.96|26751.68|26631.68|10
1636534570000|2021-11-10 08:56:10|26760.71|26640.71|26767.32|26647.32|26767.32|26647.32|26760.71|26640.71|10
1636534580000|2021-11-10 08:56:20|26767.68|26647.68|26774.87|26654.87|26774.87|26654.87|26767.68|26647.68|10
1636534590000|2021-11-10 08:56:30|26775.12|26655.12|26776.15|26656.15|26777.44|26657.44|26775.12|26655.12|9
1636534600000|2021-11-10 08:56:40|26776.84|26656.84|26782.19|26662.19|26782.19|26662.19|26776.77|26656.77|10
1636534610000|2021-11-10 08:56:50|26782.62|26662.62|26784.15|26664.15|26784.15|26664.15|26782.4|26662.4|10
1636534620000|2021-11-10 08:57:00|26784.83|26664.83|26783.56|26663.56|26785.7|26665.7|26783.56|26663.56|9
1636534630000|2021-11-10 08:57:10|26783.49|26663.49|26786.64|26666.64|26786.64|26666.64|26783.49|26663.49|10
1636534640000|2021-11-10 08:57:20|26785.92|26665.92|26786.84|26666.84|26786.84|26666.84|26785.12|26665.12|9
1636534650000|2021-11-10 08:57:30|26787.02|26667.02|26786.87|26666.87|26787.47|26667.47|26785.5|26665.5|10
1636534660000|2021-11-10 08:57:40|26786.95|26666.95|26786.77|26666.77|26788.66|26668.66|26786.77|26666.77|10
1636534670000|2021-11-10 08:57:50|26786.51|26666.51|26787.21|26667.21|26788.02|26668.02|26786.51|26666.51|9
1636534680000|2021-11-10 08:58:00|26787.03|26667.03|26787.42|26667.42|26787.42|26667.42|26786.47|26666.47|10
1636534690000|2021-11-10 08:58:10|26787.91|26667.91|26785.83|26665.83|26788.09|26668.09|26785.83|26665.83|10
1636534700000|2021-11-10 08:58:20|26785.04|26665.04|26780.85|26660.85|26785.1|26665.1|26780.85|26660.85|10
1636534710000|2021-11-10 08:58:30|26780.4|26660.4|26779.15|26659.15|26780.4|26660.4|26778.43|26658.43|10
1636534720000|2021-11-10 08:58:40|26778.61|26658.61|26772.5|26652.5|26778.61|26658.61|26771.87|26651.87|10
1636534730000|2021-11-10 08:58:50|26771.63|26651.63|26760.42|26640.42|26771.63|26651.63|26760.42|26640.42|10
1636534740000|2021-11-10 08:59:00|26759.96|26639.96|26754.71|26634.71|26759.96|26639.96|26753.98|26633.98|10
1636534750000|2021-11-10 08:59:10|26753.73|26633.73|26752.18|26632.18|26754.14|26634.14|26752.12|26632.12|10
1636534760000|2021-11-10 08:59:20|26751.14|26631.14|26751.99|26631.99|26752.8|26632.8|26750.67|26630.67|10
1636534770000|2021-11-10 08:59:30|26751.93|26631.93|26748.05|26628.05|26751.97|26631.97|26748.05|26628.05|10
1636534780000|2021-11-10 08:59:40|26747.8|26627.8|26745.21|26625.21|26747.8|26627.8|26745.21|26625.21|10
1636534790000|2021-11-10 08:59:50|26744.91|26624.91|26738.52|26618.52|26744.91|26624.91|26738.52|26618.52|10
1636534800000|2021-11-10 09:00:00|26737.74|26617.74|26744.98|26624.98|26745.01|26625.01|26737.74|26617.74|9
1636534810000|2021-11-10 09:00:10|26744.89|26624.89|26745.02|26625.02|26745.02|26625.02|26744.29|26624.29|9
1636534820000|2021-11-10 09:00:20|26745.36|26625.36|26746.94|26626.94|26746.94|26626.94|26744.33|26624.33|9
1636534830000|2021-11-10 09:00:30|26747.15|26627.15|26749|26629|26749.08|26629.08|26747.15|26627.15|10
1636534840000|2021-11-10 09:00:40|26749.85|26629.85|26752.7|26632.7|26752.7|26632.7|26749.85|26629.85|10
1636534850000|2021-11-10 09:00:50|26752.02|26632.02|26754.11|26634.11|26754.11|26634.11|26751.43|26631.43|10
1636534860000|2021-11-10 09:01:00|26753.69|26633.69|26754.78|26634.78|26754.78|26634.78|26753.69|26633.69|10
1636534870000|2021-11-10 09:01:10|26755.18|26635.18|26754.9|26634.9|26755.18|26635.18|26753.98|26633.98|9
1636534880000|2021-11-10 09:01:20|26755.87|26635.87|26755.42|26635.42|26756.51|26636.51|26755.35|26635.35|9
1636534890000|2021-11-10 09:01:30|26755.53|26635.53|26755.56|26635.56|26756.14|26636.14|26755.53|26635.53|10
1636534900000|2021-11-10 09:01:40|26755.78|26635.78|26755.22|26635.22|26756.64|26636.64|26755.22|26635.22|10
1636534910000|2021-11-10 09:01:50|26755.38|26635.38|26755.49|26635.49|26755.63|26635.63|26754.99|26634.99|10
1636534920000|2021-11-10 09:02:00|26755.61|26635.61|26760.91|26640.91|26760.91|26640.91|26754.86|26634.86|10
1636534930000|2021-11-10 09:02:10|26760.12|26640.12|26764.07|26644.07|26764.07|26644.07|26760.08|26640.08|9
1636534940000|2021-11-10 09:02:20|26764.58|26644.58|26765|26645|26765.7|26645.7|26764.58|26644.58|10
1636534950000|2021-11-10 09:02:30|26765.29|26645.29|26766.42|26646.42|26766.42|26646.42|26763.86|26643.86|9
1636534960000|2021-11-10 09:02:40|26766.43|26646.43|26770.49|26650.49|26770.49|26650.49|26766.34|26646.34|10
1636534970000|2021-11-10 09:02:50|26770.84|26650.84|26777.12|26657.12|26777.12|26657.12|26770.84|26650.84|9
1636534980000|2021-11-10 09:03:00|26779.16|26659.16|26784.28|26664.28|26784.28|26664.28|26779.16|26659.16|10
1636534990000|2021-11-10 09:03:10|26784.23|26664.23|26783.24|26663.24|26786.65|26666.65|26783.24|26663.24|10
1636535000000|2021-11-10 09:03:20|26782.36|26662.36|26778.39|26658.39|26782.36|26662.36|26778.39|26658.39|10
1636535010000|2021-11-10 09:03:30|26778.14|26658.14|26785.91|26665.91|26785.91|26665.91|26778.14|26658.14|9
1636535020000|2021-11-10 09:03:40|26787.39|26667.39|26789.9|26669.9|26791.28|26671.28|26787.39|26667.39|10
1636535030000|2021-11-10 09:03:50|26790.37|26670.37|26793.43|26673.43|26793.68|26673.68|26790.21|26670.21|9
1636535040000|2021-11-10 09:04:00|26792.82|26672.82|26789.58|26669.58|26792.82|26672.82|26789.52|26669.52|10
1636535050000|2021-11-10 09:04:10|26789.91|26669.91|26790.35|26670.35|26790.35|26670.35|26789.46|26669.46|8
1636535060000|2021-11-10 09:04:20|26790.85|26670.85|26796.15|26676.15|26796.15|26676.15|26790.85|26670.85|10
1636535070000|2021-11-10 09:04:30|26795.91|26675.91|26799.25|26679.25|26799.25|26679.25|26795.91|26675.91|9
1636535080000|2021-11-10 09:04:40|26799.72|26679.72|26801.2|26681.2|26802.1|26682.1|26799.72|26679.72|10
1636535090000|2021-11-10 09:04:50|26802.55|26682.55|26804.25|26684.25|26805.07|26685.07|26802.55|26682.55|10
1636535100000|2021-11-10 09:05:00|26803.99|26683.99|26802.14|26682.14|26804.56|26684.56|26802.1|26682.1|10
1636535110000|2021-11-10 09:05:10|26802.99|26682.99|26804.73|26684.73|26804.73|26684.73|26802.74|26682.74|8
1636535120000|2021-11-10 09:05:20|26804.95|26684.95|26806|26686|26806.49|26686.49|26804.95|26684.95|9
1636535130000|2021-11-10 09:05:30|26805.97|26685.97|26806.61|26686.61|26806.61|26686.61|26805.64|26685.64|10
1636535140000|2021-11-10 09:05:40|26807.21|26687.21|26807.69|26687.69|26807.69|26687.69|26807.11|26687.11|7
1636535150000|2021-11-10 09:05:50|26807.72|26687.72|26806.24|26686.24|26807.93|26687.93|26806.05|26686.05|7
1636535160000|2021-11-10 09:06:00|26806.2|26686.2|26804.58|26684.58|26806.73|26686.73|26804.44|26684.44|10
1636535170000|2021-11-10 09:06:10|26804.47|26684.47|26803.26|26683.26|26804.66|26684.66|26801.3|26681.3|10
1636535180000|2021-11-10 09:06:20|26803.89|26683.89|26805.1|26685.1|26805.1|26685.1|26803.57|26683.57|9
1636535190000|2021-11-10 09:06:30|26806.03|26686.03|26805.17|26685.17|26807.52|26687.52|26805.01|26685.01|10
1636535200000|2021-11-10 09:06:40|26805.01|26685.01|26802.22|26682.22|26805.01|26685.01|26802.22|26682.22|9
1636535210000|2021-11-10 09:06:50|26802.18|26682.18|26809.67|26689.67|26809.67|26689.67|26800.23|26680.23|10
1636535220000|2021-11-10 09:07:00|26812.74|26692.74|26822.78|26702.78|26822.78|26702.78|26812.74|26692.74|10
1636535230000|2021-11-10 09:07:10|26823.07|26703.07|26825.18|26705.18|26828.22|26708.22|26823.07|26703.07|10
1636535240000|2021-11-10 09:07:20|26826.04|26706.04|26820.72|26700.72|26826.49|26706.49|26820.72|26700.72|10
1636535250000|2021-11-10 09:07:30|26820.83|26700.83|26814.78|26694.78|26821.16|26701.16|26814.78|26694.78|10
1636535260000|2021-11-10 09:07:40|26814.28|26694.28|26811.34|26691.34|26814.28|26694.28|26811.34|26691.34|9
1636535270000|2021-11-10 09:07:50|26811.02|26691.02|26811.68|26691.68|26812.59|26692.59|26811.02|26691.02|10
1636535280000|2021-11-10 09:08:00|26811.95|26691.95|26812.33|26692.33|26812.52|26692.52|26811.32|26691.32|10
1636535290000|2021-11-10 09:08:10|26811.64|26691.64|26810.09|26690.09|26811.64|26691.64|26809.1|26689.1|10
1636535300000|2021-11-10 09:08:20|26809.96|26689.96|26806.77|26686.77|26810.83|26690.83|26806.77|26686.77|10
1636535310000|2021-11-10 09:08:30|26806.43|26686.43|26805.27|26685.27|26807.5|26687.5|26805.27|26685.27|9
1636535320000|2021-11-10 09:08:40|26806.56|26686.56|26802.2|26682.2|26806.56|26686.56|26802.1|26682.1|9
1636535330000|2021-11-10 09:08:50|26802.13|26682.13|26799.9|26679.9|26802.13|26682.13|26799.9|26679.9|9
1636535340000|2021-11-10 09:09:00|26799.59|26679.59|26797.55|26677.55|26799.59|26679.59|26796.25|26676.25|10
1636535350000|2021-11-10 09:09:10|26797.89|26677.89|26794.27|26674.27|26797.89|26677.89|26794.24|26674.24|8
1636535360000|2021-11-10 09:09:20|26794.05|26674.05|26791.81|26671.81|26794.05|26674.05|26790.73|26670.73|10
1636535370000|2021-11-10 09:09:30|26791.71|26671.71|26790.75|26670.75|26791.71|26671.71|26790.56|26670.56|10
1636535380000|2021-11-10 09:09:40|26791|26671|26790.38|26670.38|26791.35|26671.35|26789.33|26669.33|10
1636535390000|2021-11-10 09:09:50|26788.94|26668.94|26789.11|26669.11|26790.41|26670.41|26788.66|26668.66|10
1636535400000|2021-11-10 09:10:00|26787.41|26667.41|26787.17|26667.17|26787.83|26667.83|26786.48|26666.48|8
1636535410000|2021-11-10 09:10:10|26787.45|26667.45|26785.69|26665.69|26788.41|26668.41|26785.69|26665.69|9
1636535420000|2021-11-10 09:10:20|26785.26|26665.26|26783.18|26663.18|26785.26|26665.26|26782.24|26662.24|10
1636535430000|2021-11-10 09:10:30|26781.29|26661.29|26781.72|26661.72|26781.72|26661.72|26780.37|26660.37|10
1636535440000|2021-11-10 09:10:40|26782.67|26662.67|26781.66|26661.66|26785.98|26665.98|26781.24|26661.24|10
1636535450000|2021-11-10 09:10:50|26775.65|26655.65|26766.62|26646.62|26775.95|26655.95|26766.62|26646.62|10
1636535460000|2021-11-10 09:11:00|26764.66|26644.66|26763.77|26643.77|26765.01|26645.01|26763.38|26643.38|10
1636535470000|2021-11-10 09:11:10|26765.92|26645.92|26762.54|26642.54|26765.92|26645.92|26762.54|26642.54|10
1636535480000|2021-11-10 09:11:20|26761.81|26641.81|26761.32|26641.32|26761.81|26641.81|26760.54|26640.54|10
1636535490000|2021-11-10 09:11:30|26761|26641|26762.98|26642.98|26762.98|26642.98|26760.75|26640.75|8
1636535500000|2021-11-10 09:11:40|26762.19|26642.19|26759.18|26639.18|26763.2|26643.2|26759.18|26639.18|10
1636535510000|2021-11-10 09:11:50|26758.76|26638.76|26756.17|26636.17|26760.01|26640.01|26756.17|26636.17|9
1636535520000|2021-11-10 09:12:00|26755.72|26635.72|26750.72|26630.72|26756.34|26636.34|26750.72|26630.72|10
1636535530000|2021-11-10 09:12:10|26748.92|26628.92|26745.77|26625.77|26748.92|26628.92|26745.77|26625.77|10
1636535540000|2021-11-10 09:12:20|26744.78|26624.78|26735.58|26615.58|26744.78|26624.78|26735.58|26615.58|10
1636535550000|2021-11-10 09:12:30|26734.2|26614.2|26728.23|26608.23|26734.2|26614.2|26728.23|26608.23|10
1636535560000|2021-11-10 09:12:40|26727.56|26607.56|26722.4|26602.4|26727.56|26607.56|26722.4|26602.4|10
1636535570000|2021-11-10 09:12:50|26722.18|26602.18|26720.09|26600.09|26722.18|26602.18|26720.09|26600.09|10
1636535580000|2021-11-10 09:13:00|26718.79|26598.79|26712.86|26592.86|26718.79|26598.79|26712.86|26592.86|10
1636535590000|2021-11-10 09:13:10|26711.92|26591.92|26711.41|26591.41|26712.02|26592.02|26709.87|26589.87|10
1636535600000|2021-11-10 09:13:20|26712.38|26592.38|26726.6|26606.6|26726.6|26606.6|26711.95|26591.95|10
1636535610000|2021-11-10 09:13:30|26725.28|26605.28|26733.01|26613.01|26733.01|26613.01|26725.28|26605.28|10
1636535620000|2021-11-10 09:13:40|26733.35|26613.35|26736.38|26616.38|26737.9|26617.9|26733.35|26613.35|10
1636535630000|2021-11-10 09:13:50|26737.51|26617.51|26733.02|26613.02|26737.51|26617.51|26733.02|26613.02|10
1636535640000|2021-11-10 09:14:00|26732.67|26612.67|26737.53|26617.53|26738.14|26618.14|26732.67|26612.67|10
1636535650000|2021-11-10 09:14:10|26736.99|26616.99|26739|26619|26739.12|26619.12|26736.99|26616.99|10
1636535660000|2021-11-10 09:14:20|26737.43|26617.43|26730.56|26610.56|26737.43|26617.43|26730.56|26610.56|10
1636535670000|2021-11-10 09:14:30|26729.63|26609.63|26726.79|26606.79|26729.63|26609.63|26726.79|26606.79|10
1636535680000|2021-11-10 09:14:40|26727.09|26607.09|26727.1|26607.1|26727.43|26607.43|26726.47|26606.47|10
1636535690000|2021-11-10 09:14:50|26727.12|26607.12|26726.09|26606.09|26727.12|26607.12|26726.09|26606.09|8
1636535700000|2021-11-10 09:15:00|26728.16|26608.16|26730.54|26610.54|26730.54|26610.54|26728.16|26608.16|9
1636535710000|2021-11-10 09:15:10|26730.55|26610.55|26732.6|26612.6|26733.5|26613.5|26730.55|26610.55|10
1636535720000|2021-11-10 09:15:20|26732.41|26612.41|26728.15|26608.15|26732.41|26612.41|26728.15|26608.15|10
1636535730000|2021-11-10 09:15:30|26727.73|26607.73|26727.62|26607.62|26728.28|26608.28|26727.43|26607.43|9
1636535740000|2021-11-10 09:15:40|26727.73|26607.73|26727.52|26607.52|26727.83|26607.83|26727.19|26607.19|9
1636535750000|2021-11-10 09:15:50|26727.69|26607.69|26728.54|26608.54|26728.91|26608.91|26727.69|26607.69|10
1636535760000|2021-11-10 09:16:00|26727.38|26607.38|26724.11|26604.11|26728.03|26608.03|26724.11|26604.11|10
1636535770000|2021-11-10 09:16:10|26723.81|26603.81|26722.49|26602.49|26723.84|26603.84|26722.07|26602.07|10
1636535780000|2021-11-10 09:16:20|26721.75|26601.75|26720.46|26600.46|26722.2|26602.2|26720.46|26600.46|10
1636535790000|2021-11-10 09:16:30|26720.84|26600.84|26721|26601|26721.31|26601.31|26720.19|26600.19|9
1636535800000|2021-11-10 09:16:40|26721.25|26601.25|26720.31|26600.31|26721.36|26601.36|26720.08|26600.08|9
1636535810000|2021-11-10 09:16:50|26720.09|26600.09|26719.44|26599.44|26720.09|26600.09|26719.23|26599.23|8
1636535820000|2021-11-10 09:17:00|26719.51|26599.51|26713.28|26593.28|26719.51|26599.51|26713.28|26593.28|9
1636535830000|2021-11-10 09:17:10|26712.36|26592.36|26708.37|26588.37|26712.36|26592.36|26708.37|26588.37|10
1636535840000|2021-11-10 09:17:20|26707.84|26587.84|26707.69|26587.69|26708.46|26588.46|26706.73|26586.73|10
1636535850000|2021-11-10 09:17:30|26708.44|26588.44|26710.99|26590.99|26711.6|26591.6|26708.44|26588.44|10
1636535860000|2021-11-10 09:17:40|26712.27|26592.27|26714.52|26594.52|26714.52|26594.52|26712.27|26592.27|9
1636535870000|2021-11-10 09:17:50|26713.46|26593.46|26713.34|26593.34|26714.72|26594.72|26713.32|26593.32|10
1636535880000|2021-11-10 09:18:00|26713.26|26593.26|26716.38|26596.38|26716.38|26596.38|26713.26|26593.26|10
1636535890000|2021-11-10 09:18:10|26716.42|26596.42|26715.16|26595.16|26716.42|26596.42|26714.9|26594.9|10
1636535900000|2021-11-10 09:18:20|26715.29|26595.29|26713|26593|26715.67|26595.67|26712.96|26592.96|10
1636535910000|2021-11-10 09:18:30|26713.09|26593.09|26710.36|26590.36|26713.09|26593.09|26710.36|26590.36|10
1636535920000|2021-11-10 09:18:40|26711.51|26591.51|26711.48|26591.48|26711.75|26591.75|26710.19|26590.19|9
1636535930000|2021-11-10 09:18:50|26711.64|26591.64|26711.23|26591.23|26712.11|26592.11|26711.23|26591.23|9
1636535940000|2021-11-10 09:19:00|26711.06|26591.06|26702.03|26582.03|26711.06|26591.06|26702.03|26582.03|10
1636535950000|2021-11-10 09:19:10|26700.29|26580.29|26697.41|26577.41|26700.29|26580.29|26697.15|26577.15|10
1636535960000|2021-11-10 09:19:20|26696.33|26576.33|26696.87|26576.87|26697.3|26577.3|26695.85|26575.85|10
1636535970000|2021-11-10 09:19:30|26696.57|26576.57|26693.98|26573.98|26696.57|26576.57|26693.12|26573.12|10
1636535980000|2021-11-10 09:19:40|26694.04|26574.04|26689.8|26569.8|26694.04|26574.04|26689.8|26569.8|10
1636535990000|2021-11-10 09:19:50|26688.41|26568.41|26686.42|26566.42|26689.92|26569.92|26686.34|26566.34|10
1636536000000|2021-11-10 09:20:00|26685.72|26565.72|26676.01|26556.01|26687.26|26567.26|26675.29|26555.29|9
1636536010000|2021-11-10 09:20:10|26676.05|26556.05|26678.41|26558.41|26678.41|26558.41|26675.67|26555.67|9
1636536020000|2021-11-10 09:20:20|26678.61|26558.61|26681.03|26561.03|26681.03|26561.03|26677.27|26557.27|10
1636536030000|2021-11-10 09:20:30|26682.08|26562.08|26682.88|26562.88|26682.97|26562.97|26681.67|26561.67|10
1636536040000|2021-11-10 09:20:40|26682.91|26562.91|26682.71|26562.71|26683.38|26563.38|26681.53|26561.53|10
1636536050000|2021-11-10 09:20:50|26682.83|26562.83|26681.34|26561.34|26683.91|26563.91|26681.34|26561.34|10
1636536060000|2021-11-10 09:21:00|26681.75|26561.75|26680.46|26560.46|26682.99|26562.99|26680.46|26560.46|9
1636536070000|2021-11-10 09:21:10|26680.45|26560.45|26681.3|26561.3|26681.3|26561.3|26680.36|26560.36|10
1636536080000|2021-11-10 09:21:20|26681.5|26561.5|26681.8|26561.8|26681.96|26561.96|26680.99|26560.99|10
1636536090000|2021-11-10 09:21:30|26681.94|26561.94|26681.74|26561.74|26682.15|26562.15|26681.09|26561.09|8
1636536100000|2021-11-10 09:21:40|26681.42|26561.42|26681.93|26561.93|26682.56|26562.56|26681.42|26561.42|10
1636536110000|2021-11-10 09:21:50|26681.9|26561.9|26679.87|26559.87|26684.79|26564.79|26679.87|26559.87|9
1636536120000|2021-11-10 09:22:00|26681.8|26561.8|26680.05|26560.05|26681.8|26561.8|26678.98|26558.98|9
1636536130000|2021-11-10 09:22:10|26681.04|26561.04|26681.33|26561.33|26681.85|26561.85|26680.88|26560.88|9
1636536140000|2021-11-10 09:22:20|26680.9|26560.9|26681.48|26561.48|26681.88|26561.88|26680.87|26560.87|10
1636536150000|2021-11-10 09:22:30|26680.7|26560.7|26680.83|26560.83|26680.83|26560.83|26680.52|26560.52|7
1636536160000|2021-11-10 09:22:40|26681.15|26561.15|26684.17|26564.17|26684.17|26564.17|26681.04|26561.04|6
1636536170000|2021-11-10 09:22:50|26684.74|26564.74|26686.91|26566.91|26687.37|26567.37|26684.4|26564.4|10
1636536180000|2021-11-10 09:23:00|26686.65|26566.65|26690.5|26570.5|26690.5|26570.5|26686.65|26566.65|10
1636536190000|2021-11-10 09:23:10|26691.11|26571.11|26694.97|26574.97|26694.97|26574.97|26691.11|26571.11|10
1636536200000|2021-11-10 09:23:20|26695.72|26575.72|26696.55|26576.55|26696.7|26576.7|26695.72|26575.72|8
1636536210000|2021-11-10 09:23:30|26696.68|26576.68|26698.46|26578.46|26698.46|26578.46|26696.46|26576.46|10
1636536220000|2021-11-10 09:23:40|26697.8|26577.8|26696.24|26576.24|26698.23|26578.23|26696.24|26576.24|10
1636536230000|2021-11-10 09:23:50|26698.22|26578.22|26698.98|26578.98|26699.22|26579.22|26696.23|26576.23|9
1636536240000|2021-11-10 09:24:00|26698.79|26578.79|26697.79|26577.79|26698.79|26578.79|26697.25|26577.25|9
1636536250000|2021-11-10 09:24:10|26697.88|26577.88|26698.24|26578.24|26698.3|26578.3|26697.64|26577.64|10
1636536260000|2021-11-10 09:24:20|26697.46|26577.46|26694|26574|26697.46|26577.46|26694|26574|10
1636536270000|2021-11-10 09:24:30|26692.71|26572.71|26688.85|26568.85|26692.71|26572.71|26688.85|26568.85|9
1636536280000|2021-11-10 09:24:40|26687.54|26567.54|26691.36|26571.36|26691.36|26571.36|26686.68|26566.68|10
1636536290000|2021-11-10 09:24:50|26691.52|26571.52|26692.49|26572.49|26692.49|26572.49|26690.35|26570.35|9
1636536300000|2021-11-10 09:25:00|26693.24|26573.24|26695.47|26575.47|26695.69|26575.69|26693.24|26573.24|10
1636536310000|2021-11-10 09:25:10|26695.81|26575.81|26697.7|26577.7|26697.93|26577.93|26695.81|26575.81|9
1636536320000|2021-11-10 09:25:20|26698.77|26578.77|26704.11|26584.11|26704.11|26584.11|26698.77|26578.77|10
1636536330000|2021-11-10 09:25:30|26704.26|26584.26|26704.15|26584.15|26705.23|26585.23|26704.15|26584.15|7
1636536340000|2021-11-10 09:25:40|26703.87|26583.87|26707.93|26587.93|26707.93|26587.93|26703.87|26583.87|10
1636536350000|2021-11-10 09:25:50|26707.87|26587.87|26712.7|26592.7|26712.7|26592.7|26707.63|26587.63|8
1636536360000|2021-11-10 09:26:00|26712.96|26592.96|26722.82|26602.82|26723.16|26603.16|26712.96|26592.96|10
1636536370000|2021-11-10 09:26:10|26722.47|26602.47|26723.25|26603.25|26723.26|26603.26|26721.54|26601.54|10
1636536380000|2021-11-10 09:26:20|26722.54|26602.54|26720.59|26600.59|26722.54|26602.54|26720.59|26600.59|8
1636536390000|2021-11-10 09:26:30|26721.21|26601.21|26727.89|26607.89|26728.79|26608.79|26721.21|26601.21|10
1636536400000|2021-11-10 09:26:40|26729.5|26609.5|26728.52|26608.52|26729.5|26609.5|26727.94|26607.94|10
1636536410000|2021-11-10 09:26:50|26728.39|26608.39|26728.94|26608.94|26729.19|26609.19|26728.39|26608.39|8
1636536420000|2021-11-10 09:27:00|26729.05|26609.05|26729.11|26609.11|26729.73|26609.73|26728.88|26608.88|8
1636536430000|2021-11-10 09:27:10|26728.26|26608.26|26730.59|26610.59|26730.63|26610.63|26728.08|26608.08|9
1636536440000|2021-11-10 09:27:20|26730.62|26610.62|26730.05|26610.05|26731.06|26611.06|26729.76|26609.76|10
1636536450000|2021-11-10 09:27:30|26730.66|26610.66|26733.96|26613.96|26733.96|26613.96|26730.64|26610.64|9
1636536460000|2021-11-10 09:27:40|26734.23|26614.23|26734.42|26614.42|26734.61|26614.61|26734.23|26614.23|8
1636536470000|2021-11-10 09:27:50|26734.48|26614.48|26738.48|26618.48|26738.48|26618.48|26734.48|26614.48|10
1636536480000|2021-11-10 09:28:00|26738.88|26618.88|26741.54|26621.54|26742.91|26622.91|26738.88|26618.88|10
1636536490000|2021-11-10 09:28:10|26741.61|26621.61|26744.78|26624.78|26744.78|26624.78|26741.61|26621.61|10
1636536500000|2021-11-10 09:28:20|26745.36|26625.36|26746.94|26626.94|26746.94|26626.94|26745.14|26625.14|9
1636536510000|2021-11-10 09:28:30|26746.49|26626.49|26748.65|26628.65|26748.65|26628.65|26744.82|26624.82|10
1636536520000|2021-11-10 09:28:40|26749.26|26629.26|26754.66|26634.66|26754.66|26634.66|26748.83|26628.83|10
1636536530000|2021-11-10 09:28:50|26754.54|26634.54|26757.12|26637.12|26757.12|26637.12|26754.4|26634.4|10
1636536540000|2021-11-10 09:29:00|26755.87|26635.87|26756.08|26636.08|26756.08|26636.08|26755.62|26635.62|10
1636536550000|2021-11-10 09:29:10|26755.86|26635.86|26753.01|26633.01|26755.86|26635.86|26753.01|26633.01|10
1636536560000|2021-11-10 09:29:20|26751.87|26631.87|26751.35|26631.35|26752.61|26632.61|26751.35|26631.35|9
1636536570000|2021-11-10 09:29:30|26751.33|26631.33|26751.6|26631.6|26752.04|26632.04|26751.12|26631.12|9
1636536580000|2021-11-10 09:29:40|26751.16|26631.16|26751.17|26631.17|26751.19|26631.19|26750.84|26630.84|8
1636536590000|2021-11-10 09:29:50|26751.18|26631.18|26751.08|26631.08|26751.42|26631.42|26750.95|26630.95|7
1636536600000|2021-11-10 09:30:00|26751.09|26631.09|26752.42|26632.42|26753.92|26633.92|26751.09|26631.09|9
1636536610000|2021-11-10 09:30:10|26752.02|26632.02|26757.23|26637.23|26757.23|26637.23|26752.02|26632.02|10
1636536620000|2021-11-10 09:30:20|26757.56|26637.56|26761.66|26641.66|26762.07|26642.07|26757.56|26637.56|10
1636536630000|2021-11-10 09:30:30|26762.13|26642.13|26762.58|26642.58|26763.3|26643.3|26762.13|26642.13|10
1636536640000|2021-11-10 09:30:40|26762.37|26642.37|26765.75|26645.75|26765.75|26645.75|26762.37|26642.37|9
1636536650000|2021-11-10 09:30:50|26765.91|26645.91|26766.95|26646.95|26767.63|26647.63|26765.4|26645.4|10
1636536660000|2021-11-10 09:31:00|26767.99|26647.99|26766.53|26646.53|26768.34|26648.34|26766.53|26646.53|10
1636536670000|2021-11-10 09:31:10|26766.43|26646.43|26783.42|26663.42|26783.42|26663.42|26766.32|26646.32|10
1636536680000|2021-11-10 09:31:20|26785.51|26665.51|26787.99|26667.99|26789.05|26669.05|26785.51|26665.51|9
1636536690000|2021-11-10 09:31:30|26785.88|26665.88|26789.2|26669.2|26789.2|26669.2|26785.45|26665.45|10
1636536700000|2021-11-10 09:31:40|26790.54|26670.54|26791.51|26671.51|26792.44|26672.44|26789.4|26669.4|10
1636536710000|2021-11-10 09:31:50|26791.66|26671.66|26792.28|26672.28|26792.82|26672.82|26791.37|26671.37|10
1636536720000|2021-11-10 09:32:00|26792.64|26672.64|26791.93|26671.93|26792.7|26672.7|26791.93|26671.93|10
1636536730000|2021-11-10 09:32:10|26790.05|26670.05|26786.51|26666.51|26790.51|26670.51|26785.4|26665.4|10
1636536740000|2021-11-10 09:32:20|26787.09|26667.09|26785.3|26665.3|26787.2|26667.2|26785.3|26665.3|10
1636536750000|2021-11-10 09:32:30|26785.39|26665.39|26789.78|26669.78|26789.78|26669.78|26785.39|26665.39|10
1636536760000|2021-11-10 09:32:40|26789.83|26669.83|26790.92|26670.92|26790.92|26670.92|26789.28|26669.28|10
1636536770000|2021-11-10 09:32:50|26790.95|26670.95|26792.43|26672.43|26794.17|26674.17|26790.71|26670.71|10
1636536780000|2021-11-10 09:33:00|26792.68|26672.68|26791.85|26671.85|26794.37|26674.37|26791.85|26671.85|10
1636536790000|2021-11-10 09:33:10|26791.82|26671.82|26794.71|26674.71|26795.01|26675.01|26791.82|26671.82|10
1636536800000|2021-11-10 09:33:20|26793.41|26673.41|26794.13|26674.13|26794.13|26674.13|26793.41|26673.41|10
1636536810000|2021-11-10 09:33:30|26794.26|26674.26|26795.45|26675.45|26795.57|26675.57|26793.99|26673.99|9
1636536820000|2021-11-10 09:33:40|26795.08|26675.08|26799.2|26679.2|26799.2|26679.2|26795.08|26675.08|10
1636536830000|2021-11-10 09:33:50|26799.83|26679.83|26800.3|26680.3|26800.3|26680.3|26799.78|26679.78|8
1636536840000|2021-11-10 09:34:00|26799.57|26679.57|26805.12|26685.12|26805.12|26685.12|26799.57|26679.57|10
1636536850000|2021-11-10 09:34:10|26806.19|26686.19|26805.85|26685.85|26806.19|26686.19|26805.57|26685.57|9
1636536860000|2021-11-10 09:34:20|26805.89|26685.89|26806.27|26686.27|26806.56|26686.56|26805.82|26685.82|9
1636536870000|2021-11-10 09:34:30|26806.39|26686.39|26806.29|26686.29|26806.91|26686.91|26805.64|26685.64|10
1636536880000|2021-11-10 09:34:40|26806.35|26686.35|26807.05|26687.05|26807.29|26687.29|26805.99|26685.99|8
1636536890000|2021-11-10 09:34:50|26807.75|26687.75|26806.1|26686.1|26808.28|26688.28|26806.1|26686.1|10
1636536900000|2021-11-10 09:35:00|26806.89|26686.89|26803.88|26683.88|26806.89|26686.89|26803.88|26683.88|10
1636536910000|2021-11-10 09:35:10|26803.8|26683.8|26799.61|26679.61|26803.8|26683.8|26799.61|26679.61|10
1636536920000|2021-11-10 09:35:20|26799.45|26679.45|26794.49|26674.49|26799.45|26679.45|26794.49|26674.49|9
1636536930000|2021-11-10 09:35:30|26794.28|26674.28|26793.6|26673.6|26794.34|26674.34|26793.52|26673.52|10
1636536940000|2021-11-10 09:35:40|26793.19|26673.19|26797.89|26677.89|26797.89|26677.89|26793.14|26673.14|10
1636536950000|2021-11-10 09:35:50|26798.65|26678.65|26803.7|26683.7|26803.7|26683.7|26798.65|26678.65|10
1636536960000|2021-11-10 09:36:00|26803.67|26683.67|26805.48|26685.48|26805.62|26685.62|26803.67|26683.67|10
1636536970000|2021-11-10 09:36:10|26805.9|26685.9|26808.62|26688.62|26808.62|26688.62|26805.9|26685.9|8
1636536980000|2021-11-10 09:36:20|26808.8|26688.8|26808.2|26688.2|26808.8|26688.8|26807.01|26687.01|10
1636536990000|2021-11-10 09:36:30|26808.88|26688.88|26810.39|26690.39|26810.44|26690.44|26808.67|26688.67|9
1636537000000|2021-11-10 09:36:40|26809.62|26689.62|26808.94|26688.94|26809.64|26689.64|26808.65|26688.65|10
1636537010000|2021-11-10 09:36:50|26809.69|26689.69|26810.56|26690.56|26810.77|26690.77|26809.69|26689.69|8
1636537020000|2021-11-10 09:37:00|26810.69|26690.69|26809.52|26689.52|26810.69|26690.69|26808.82|26688.82|9
1636537030000|2021-11-10 09:37:10|26809.5|26689.5|26810.53|26690.53|26810.68|26690.68|26809.5|26689.5|8
1636537040000|2021-11-10 09:37:20|26809.9|26689.9|26809.51|26689.51|26809.94|26689.94|26808.8|26688.8|10
1636537050000|2021-11-10 09:37:30|26809.8|26689.8|26811.94|26691.94|26812.44|26692.44|26809.8|26689.8|10
1636537060000|2021-11-10 09:37:40|26812.48|26692.48|26812.18|26692.18|26813|26693|26811.99|26691.99|10
1636537070000|2021-11-10 09:37:50|26813.36|26693.36|26813.4|26693.4|26813.46|26693.46|26812.41|26692.41|9
1636537080000|2021-11-10 09:38:00|26813.25|26693.25|26813.49|26693.49|26813.64|26693.64|26812.67|26692.67|10
1636537090000|2021-11-10 09:38:10|26812.41|26692.41|26814.02|26694.02|26814.02|26694.02|26812.19|26692.19|9
1636537100000|2021-11-10 09:38:20|26813.8|26693.8|26813.52|26693.52|26814.61|26694.61|26813.12|26693.12|10
1636537110000|2021-11-10 09:38:30|26813.54|26693.54|26809.42|26689.42|26813.76|26693.76|26809.42|26689.42|10
1636537120000|2021-11-10 09:38:40|26808.47|26688.47|26807.09|26687.09|26808.47|26688.47|26804.92|26684.92|10
1636537130000|2021-11-10 09:38:50|26805.79|26685.79|26806.07|26686.07|26806.48|26686.48|26804.37|26684.37|10
1636537140000|2021-11-10 09:39:00|26806.8|26686.8|26808|26688|26808.84|26688.84|26806.8|26686.8|10
1636537150000|2021-11-10 09:39:10|26808.56|26688.56|26804.18|26684.18|26808.56|26688.56|26804.16|26684.16|10
1636537160000|2021-11-10 09:39:20|26803.96|26683.96|26799.83|26679.83|26803.96|26683.96|26799.51|26679.51|10
1636537170000|2021-11-10 09:39:30|26801.18|26681.18|26804.56|26684.56|26804.87|26684.87|26801.05|26681.05|10
1636537180000|2021-11-10 09:39:40|26806.49|26686.49|26813.18|26693.18|26813.18|26693.18|26806.49|26686.49|10
1636537190000|2021-11-10 09:39:50|26813.63|26693.63|26815.75|26695.75|26816.73|26696.73|26813.63|26693.63|10
1636537200000|2021-11-10 09:40:00|26816.24|26696.24|26813.37|26693.37|26816.24|26696.24|26812.95|26692.95|10
1636537210000|2021-11-10 09:40:10|26812.99|26692.99|26813.71|26693.71|26814.63|26694.63|26812.83|26692.83|8
1636537220000|2021-11-10 09:40:20|26813.76|26693.76|26812.02|26692.02|26813.76|26693.76|26811.58|26691.58|9
1636537230000|2021-11-10 09:40:30|26812.03|26692.03|26811.11|26691.11|26812.53|26692.53|26810.79|26690.79|9
1636537240000|2021-11-10 09:40:40|26811.71|26691.71|26810.76|26690.76|26813.34|26693.34|26810.47|26690.47|9
1636537250000|2021-11-10 09:40:50|26811.24|26691.24|26812.14|26692.14|26812.39|26692.39|26810.8|26690.8|10
1636537260000|2021-11-10 09:41:00|26812.31|26692.31|26815.28|26695.28|26815.47|26695.47|26812.31|26692.31|9
1636537270000|2021-11-10 09:41:10|26816.57|26696.57|26816.44|26696.44|26817.72|26697.72|26816.26|26696.26|10
1636537280000|2021-11-10 09:41:20|26815.95|26695.95|26817.33|26697.33|26817.33|26697.33|26815.95|26695.95|9
1636537290000|2021-11-10 09:41:30|26817.82|26697.82|26816.24|26696.24|26817.82|26697.82|26815.96|26695.96|10
1636537300000|2021-11-10 09:41:40|26815.1|26695.1|26816.25|26696.25|26816.25|26696.25|26815.1|26695.1|10
1636537310000|2021-11-10 09:41:50|26815.97|26695.97|26813.1|26693.1|26815.97|26695.97|26813.1|26693.1|9
1636537320000|2021-11-10 09:42:00|26813.02|26693.02|26812.32|26692.32|26813.08|26693.08|26811.61|26691.61|10
1636537330000|2021-11-10 09:42:10|26812.96|26692.96|26811.03|26691.03|26812.96|26692.96|26811.03|26691.03|10
1636537340000|2021-11-10 09:42:20|26810.94|26690.94|26811.32|26691.32|26811.64|26691.64|26810.94|26690.94|8
1636537350000|2021-11-10 09:42:30|26810.96|26690.96|26811.43|26691.43|26811.43|26691.43|26809.64|26689.64|10
1636537360000|2021-11-10 09:42:40|26812.26|26692.26|26810.3|26690.3|26812.26|26692.26|26809.95|26689.95|9
1636537370000|2021-11-10 09:42:50|26812.09|26692.09|26811.42|26691.42|26812.09|26692.09|26810.91|26690.91|8
1636537380000|2021-11-10 09:43:00|26811.5|26691.5|26812.24|26692.24|26812.24|26692.24|26811.5|26691.5|9
1636537390000|2021-11-10 09:43:10|26812.43|26692.43|26813.01|26693.01|26813.01|26693.01|26812.43|26692.43|8
1636537400000|2021-11-10 09:43:20|26812.86|26692.86|26813.07|26693.07|26813.73|26693.73|26812.86|26692.86|10
1636537410000|2021-11-10 09:43:30|26814.34|26694.34|26813.89|26693.89|26814.34|26694.34|26813.43|26693.43|9
1636537420000|2021-11-10 09:43:40|26813.67|26693.67|26814.27|26694.27|26814.28|26694.28|26813.67|26693.67|9
1636537430000|2021-11-10 09:43:50|26814.13|26694.13|26814.59|26694.59|26814.59|26694.59|26812.14|26692.14|10
1636537440000|2021-11-10 09:44:00|26814.53|26694.53|26817.1|26697.1|26817.1|26697.1|26814.16|26694.16|10
1636537450000|2021-11-10 09:44:10|26816.96|26696.96|26815.39|26695.39|26816.96|26696.96|26815.04|26695.04|9
1636537460000|2021-11-10 09:44:20|26814.54|26694.54|26811.18|26691.18|26815.29|26695.29|26811.15|26691.15|10
1636537470000|2021-11-10 09:44:30|26810.8|26690.8|26807.78|26687.78|26810.8|26690.8|26807.15|26687.15|10
1636537480000|2021-11-10 09:44:40|26807.16|26687.16|26805.79|26685.79|26807.16|26687.16|26805.58|26685.58|10
1636537490000|2021-11-10 09:44:50|26804.68|26684.68|26803.28|26683.28|26805.77|26685.77|26803.28|26683.28|9
1636537500000|2021-11-10 09:45:00|26803.06|26683.06|26801.83|26681.83|26803.06|26683.06|26801.76|26681.76|7
1636537510000|2021-11-10 09:45:10|26801.85|26681.85|26799.64|26679.64|26801.85|26681.85|26799.04|26679.04|10
1636537520000|2021-11-10 09:45:20|26799.6|26679.6|26799.01|26679.01|26799.6|26679.6|26798.04|26678.04|7
1636537530000|2021-11-10 09:45:30|26799.56|26679.56|26800.08|26680.08|26800.97|26680.97|26798.48|26678.48|9
1636537540000|2021-11-10 09:45:40|26800.24|26680.24|26805.97|26685.97|26805.97|26685.97|26800.24|26680.24|10
1636537550000|2021-11-10 09:45:50|26805.98|26685.98|26804.76|26684.76|26806.65|26686.65|26804.76|26684.76|10
1636537560000|2021-11-10 09:46:00|26803.31|26683.31|26803.3|26683.3|26803.52|26683.52|26802.81|26682.81|10
1636537570000|2021-11-10 09:46:10|26803.29|26683.29|26804.01|26684.01|26804.61|26684.61|26803.28|26683.28|10
1636537580000|2021-11-10 09:46:20|26804.13|26684.13|26803.65|26683.65|26804.13|26684.13|26803|26683|10
1636537590000|2021-11-10 09:46:30|26804.19|26684.19|26803.5|26683.5|26805.21|26685.21|26803.5|26683.5|10
1636537600000|2021-11-10 09:46:40|26803.58|26683.58|26804.47|26684.47|26805.52|26685.52|26803.58|26683.58|10
1636537610000|2021-11-10 09:46:50|26803.43|26683.43|26802.1|26682.1|26803.43|26683.43|26801.95|26681.95|10
1636537620000|2021-11-10 09:47:00|26802.2|26682.2|26801.46|26681.46|26802.61|26682.61|26801.46|26681.46|10
1636537630000|2021-11-10 09:47:10|26800.36|26680.36|26802.07|26682.07|26803.14|26683.14|26800.36|26680.36|10
1636537640000|2021-11-10 09:47:20|26801.77|26681.77|26801.22|26681.22|26802.24|26682.24|26801.21|26681.21|10
1636537650000|2021-11-10 09:47:30|26801.51|26681.51|26800.09|26680.09|26801.57|26681.57|26800.09|26680.09|10
1636537660000|2021-11-10 09:47:40|26799.56|26679.56|26800.43|26680.43|26800.43|26680.43|26799.49|26679.49|10
1636537670000|2021-11-10 09:47:50|26800.97|26680.97|26800.23|26680.23|26801.4|26681.4|26800.23|26680.23|10
1636537680000|2021-11-10 09:48:00|26800.7|26680.7|26798.91|26678.91|26800.87|26680.87|26798.91|26678.91|10
1636537690000|2021-11-10 09:48:10|26798.48|26678.48|26796.4|26676.4|26798.95|26678.95|26796.4|26676.4|10
1636537700000|2021-11-10 09:48:20|26796.12|26676.12|26794.8|26674.8|26796.92|26676.92|26794.8|26674.8|8
1636537710000|2021-11-10 09:48:30|26794.82|26674.82|26793.59|26673.59|26794.95|26674.95|26792.44|26672.44|9
1636537720000|2021-11-10 09:48:40|26793.62|26673.62|26794.71|26674.71|26795.11|26675.11|26793.62|26673.62|8
1636537730000|2021-11-10 09:48:50|26794.69|26674.69|26795.29|26675.29|26796.26|26676.26|26794.69|26674.69|10
1636537740000|2021-11-10 09:49:00|26795.48|26675.48|26792.09|26672.09|26795.48|26675.48|26792.09|26672.09|10
1636537750000|2021-11-10 09:49:10|26791.78|26671.78|26792.53|26672.53|26792.53|26672.53|26791.48|26671.48|8
1636537760000|2021-11-10 09:49:20|26792.68|26672.68|26792.83|26672.83|26793.12|26673.12|26792.22|26672.22|10
1636537770000|2021-11-10 09:49:30|26792.27|26672.27|26791.17|26671.17|26792.27|26672.27|26791.17|26671.17|10
1636537780000|2021-11-10 09:49:40|26790.96|26670.96|26788.3|26668.3|26791.81|26671.81|26788.3|26668.3|10
1636537790000|2021-11-10 09:49:50|26789|26669|26787.41|26667.41|26789|26669|26787.41|26667.41|10
1636537800000|2021-11-10 09:50:00|26787.23|26667.23|26786.65|26666.65|26787.45|26667.45|26786.02|26666.02|10
1636537810000|2021-11-10 09:50:10|26786.62|26666.62|26788.73|26668.73|26788.73|26668.73|26786.4|26666.4|9
1636537820000|2021-11-10 09:50:20|26788.7|26668.7|26789.4|26669.4|26789.4|26669.4|26788.68|26668.68|9
1636537830000|2021-11-10 09:50:30|26788.87|26668.87|26787.42|26667.42|26789.32|26669.32|26787.29|26667.29|8
1636537840000|2021-11-10 09:50:40|26788.71|26668.71|26787.2|26667.2|26788.71|26668.71|26787.12|26667.12|8
1636537850000|2021-11-10 09:50:50|26787.1|26667.1|26788.12|26668.12|26788.12|26668.12|26786.64|26666.64|7
1636537860000|2021-11-10 09:51:00|26787.89|26667.89|26786.44|26666.44|26787.89|26667.89|26786.44|26666.44|9
1636537870000|2021-11-10 09:51:10|26785.79|26665.79|26783.93|26663.93|26785.79|26665.79|26783.83|26663.83|10
1636537880000|2021-11-10 09:51:20|26783.74|26663.74|26782.06|26662.06|26783.74|26663.74|26782.01|26662.01|9
1636537890000|2021-11-10 09:51:30|26781.7|26661.7|26780.25|26660.25|26781.7|26661.7|26779.98|26659.98|10
1636537900000|2021-11-10 09:51:40|26779.9|26659.9|26776.91|26656.91|26779.9|26659.9|26776.9|26656.9|9
1636537910000|2021-11-10 09:51:50|26777.06|26657.06|26775.94|26655.94|26778.52|26658.52|26775.94|26655.94|8
1636537920000|2021-11-10 09:52:00|26775.87|26655.87|26771.66|26651.66|26775.87|26655.87|26771.66|26651.66|10
1636537930000|2021-11-10 09:52:10|26771.84|26651.84|26770.51|26650.51|26771.84|26651.84|26770.51|26650.51|10
1636537940000|2021-11-10 09:52:20|26770.59|26650.59|26769.57|26649.57|26770.7|26650.7|26769.57|26649.57|10
1636537950000|2021-11-10 09:52:30|26769.31|26649.31|26766.9|26646.9|26769.31|26649.31|26766.9|26646.9|9
1636537960000|2021-11-10 09:52:40|26766.74|26646.74|26767.3|26647.3|26767.3|26647.3|26766.47|26646.47|9
1636537970000|2021-11-10 09:52:50|26765.29|26645.29|26764.39|26644.39|26765.46|26645.46|26764.39|26644.39|9
1636537980000|2021-11-10 09:53:00|26764.41|26644.41|26765.39|26645.39|26765.39|26645.39|26764.1|26644.1|8
1636537990000|2021-11-10 09:53:10|26765.84|26645.84|26764.22|26644.22|26765.84|26645.84|26764.22|26644.22|10
1636538000000|2021-11-10 09:53:20|26762.87|26642.87|26762|26642|26763.49|26643.49|26761.45|26641.45|10
1636538010000|2021-11-10 09:53:30|26761.73|26641.73|26760.69|26640.69|26761.73|26641.73|26760.69|26640.69|9
1636538020000|2021-11-10 09:53:40|26760.62|26640.62|26757.45|26637.45|26760.66|26640.66|26757.45|26637.45|9
1636538030000|2021-11-10 09:53:50|26756.81|26636.81|26756.48|26636.48|26758.87|26638.87|26755.5|26635.5|10
1636538040000|2021-11-10 09:54:00|26757.11|26637.11|26757.73|26637.73|26758.12|26638.12|26757.11|26637.11|10
1636538050000|2021-11-10 09:54:10|26758.19|26638.19|26758.84|26638.84|26760.77|26640.77|26758.19|26638.19|10
1636538060000|2021-11-10 09:54:20|26758.87|26638.87|26760.22|26640.22|26760.76|26640.76|26758.56|26638.56|10
1636538070000|2021-11-10 09:54:30|26760.4|26640.4|26760.95|26640.95|26762.15|26642.15|26759.38|26639.38|10
1636538080000|2021-11-10 09:54:40|26758.8|26638.8|26755.63|26635.63|26758.8|26638.8|26755.63|26635.63|10
1636538090000|2021-11-10 09:54:50|26755.51|26635.51|26752.05|26632.05|26755.51|26635.51|26752.05|26632.05|10
1636538100000|2021-11-10 09:55:00|26751.12|26631.12|26752.81|26632.81|26752.81|26632.81|26751.03|26631.03|10
1636538110000|2021-11-10 09:55:10|26753.31|26633.31|26754.02|26634.02|26754.29|26634.29|26753.04|26633.04|10
1636538120000|2021-11-10 09:55:20|26754.01|26634.01|26753.06|26633.06|26754.01|26634.01|26753.06|26633.06|10
1636538130000|2021-11-10 09:55:30|26753.23|26633.23|26758.13|26638.13|26758.13|26638.13|26753.19|26633.19|10
1636538140000|2021-11-10 09:55:40|26758.37|26638.37|26759.29|26639.29|26759.78|26639.78|26758.37|26638.37|10
1636538150000|2021-11-10 09:55:50|26759.65|26639.65|26761.28|26641.28|26761.37|26641.37|26759.4|26639.4|10
1636538160000|2021-11-10 09:56:00|26760.43|26640.43|26760.9|26640.9|26761.43|26641.43|26760.15|26640.15|10
1636538170000|2021-11-10 09:56:10|26760.94|26640.94|26761.91|26641.91|26762.13|26642.13|26760.52|26640.52|9
1636538180000|2021-11-10 09:56:20|26762.35|26642.35|26765.25|26645.25|26765.25|26645.25|26761.52|26641.52|10
1636538190000|2021-11-10 09:56:30|26765.4|26645.4|26763.71|26643.71|26766.04|26646.04|26763.3|26643.3|9
1636538200000|2021-11-10 09:56:40|26763.64|26643.64|26763.82|26643.82|26765.06|26645.06|26763.17|26643.17|8
1636538210000|2021-11-10 09:56:50|26763.75|26643.75|26764.13|26644.13|26766.64|26646.64|26763.5|26643.5|10
1636538220000|2021-11-10 09:57:00|26762.67|26642.67|26762.43|26642.43|26762.67|26642.67|26758.82|26638.82|10
1636538230000|2021-11-10 09:57:10|26763.05|26643.05|26764.71|26644.71|26765.5|26645.5|26763.05|26643.05|10
1636538240000|2021-11-10 09:57:20|26764.37|26644.37|26768.83|26648.83|26768.83|26648.83|26764.37|26644.37|10
1636538250000|2021-11-10 09:57:30|26770.25|26650.25|26776.38|26656.38|26776.43|26656.43|26770.25|26650.25|10
1636538260000|2021-11-10 09:57:40|26776.52|26656.52|26784.37|26664.37|26784.37|26664.37|26776.52|26656.52|10
1636538270000|2021-11-10 09:57:50|26785.08|26665.08|26788.85|26668.85|26789.11|26669.11|26785.08|26665.08|10
1636538280000|2021-11-10 09:58:00|26789.08|26669.08|26791.59|26671.59|26791.59|26671.59|26788.88|26668.88|10
1636538290000|2021-11-10 09:58:10|26791.9|26671.9|26792.07|26672.07|26792.21|26672.21|26791.83|26671.83|9
1636538300000|2021-11-10 09:58:20|26792.91|26672.91|26789.12|26669.12|26794.43|26674.43|26789.12|26669.12|10
1636538310000|2021-11-10 09:58:30|26787.18|26667.18|26784.08|26664.08|26787.18|26667.18|26784.08|26664.08|10
1636538320000|2021-11-10 09:58:40|26783.16|26663.16|26779|26659|26783.16|26663.16|26778.97|26658.97|10
1636538330000|2021-11-10 09:58:50|26778.92|26658.92|26779.59|26659.59|26780.31|26660.31|26778.76|26658.76|10
1636538340000|2021-11-10 09:59:00|26779.1|26659.1|26785.15|26665.15|26785.15|26665.15|26779.1|26659.1|10
1636538350000|2021-11-10 09:59:10|26785.39|26665.39|26790.89|26670.89|26790.89|26670.89|26785.39|26665.39|10
1636538360000|2021-11-10 09:59:20|26792|26672|26793.24|26673.24|26793.62|26673.62|26792|26672|10
1636538370000|2021-11-10 09:59:30|26793.05|26673.05|26794.78|26674.78|26795.91|26675.91|26793.05|26673.05|10
1636538380000|2021-11-10 09:59:40|26795.06|26675.06|26794.61|26674.61|26795.77|26675.77|26793.53|26673.53|10
1636538390000|2021-11-10 09:59:50|26793.62|26673.62|26794.98|26674.98|26794.98|26674.98|26792.6|26672.6|10
1636538400000|2021-11-10 10:00:00|26794.7|26674.7|26795.07|26675.07|26796.49|26676.49|26794.04|26674.04|10
1636538410000|2021-11-10 10:00:10|26795.3|26675.3|26790.17|26670.17|26795.3|26675.3|26790.17|26670.17|10
1636538420000|2021-11-10 10:00:20|26789.42|26669.42|26784.8|26664.8|26789.47|26669.47|26784.8|26664.8|10
1636538430000|2021-11-10 10:00:30|26784.78|26664.78|26780.76|26660.76|26785|26665|26780.76|26660.76|10
1636538440000|2021-11-10 10:00:40|26780.63|26660.63|26780.23|26660.23|26781.29|26661.29|26780.23|26660.23|10
1636538450000|2021-11-10 10:00:50|26780.27|26660.27|26779.48|26659.48|26780.4|26660.4|26779.15|26659.15|10
1636538460000|2021-11-10 10:01:00|26778.87|26658.87|26778.53|26658.53|26778.87|26658.87|26777.18|26657.18|10
1636538470000|2021-11-10 10:01:10|26778.33|26658.33|26775.41|26655.41|26778.33|26658.33|26775.41|26655.41|10
1636538480000|2021-11-10 10:01:20|26774.66|26654.66|26771.98|26651.98|26774.66|26654.66|26771.82|26651.82|10
1636538490000|2021-11-10 10:01:30|26772.7|26652.7|26771.75|26651.75|26772.7|26652.7|26771.75|26651.75|10
1636538500000|2021-11-10 10:01:40|26771.48|26651.48|26770.09|26650.09|26771.48|26651.48|26769.98|26649.98|10
1636538510000|2021-11-10 10:01:50|26770.04|26650.04|26769.2|26649.2|26770.04|26650.04|26768|26648|8
1636538520000|2021-11-10 10:02:00|26769.19|26649.19|26769.42|26649.42|26770.09|26650.09|26768.88|26648.88|8
1636538530000|2021-11-10 10:02:10|26769.01|26649.01|26765.96|26645.96|26769.14|26649.14|26765.96|26645.96|8
1636538540000|2021-11-10 10:02:20|26765.87|26645.87|26766.57|26646.57|26766.57|26646.57|26764.91|26644.91|10
1636538550000|2021-11-10 10:02:30|26766.42|26646.42|26763.66|26643.66|26767.2|26647.2|26762.93|26642.93|10
1636538560000|2021-11-10 10:02:40|26763.7|26643.7|26762.63|26642.63|26763.7|26643.7|26762.63|26642.63|10
1636538570000|2021-11-10 10:02:50|26762.87|26642.87|26762.61|26642.61|26763.36|26643.36|26762.61|26642.61|10
1636538580000|2021-11-10 10:03:00|26762.75|26642.75|26762.47|26642.47|26762.75|26642.75|26762.06|26642.06|9
1636538590000|2021-11-10 10:03:10|26762.69|26642.69|26760.05|26640.05|26762.69|26642.69|26760.05|26640.05|10
1636538600000|2021-11-10 10:03:20|26759.1|26639.1|26759.45|26639.45|26759.59|26639.59|26758.91|26638.91|10
1636538610000|2021-11-10 10:03:30|26759.18|26639.18|26755.87|26635.87|26759.18|26639.18|26755.87|26635.87|10
1636538620000|2021-11-10 10:03:40|26755.75|26635.75|26753.04|26633.04|26755.75|26635.75|26753.04|26633.04|10
1636538630000|2021-11-10 10:03:50|26753.1|26633.1|26753.7|26633.7|26753.87|26633.87|26752.99|26632.99|9
1636538640000|2021-11-10 10:04:00|26753.26|26633.26|26754.11|26634.11|26754.26|26634.26|26752.3|26632.3|9
1636538650000|2021-11-10 10:04:10|26754.3|26634.3|26757.7|26637.7|26757.7|26637.7|26754.3|26634.3|10
1636538660000|2021-11-10 10:04:20|26757.18|26637.18|26758.25|26638.25|26758.27|26638.27|26757.18|26637.18|9
1636538670000|2021-11-10 10:04:30|26759|26639|26760.52|26640.52|26760.52|26640.52|26758.58|26638.58|10
1636538680000|2021-11-10 10:04:40|26761.95|26641.95|26769.23|26649.23|26769.23|26649.23|26761.95|26641.95|10
1636538690000|2021-11-10 10:04:50|26769.58|26649.58|26772|26652|26772.05|26652.05|26769.13|26649.13|9
1636538700000|2021-11-10 10:05:00|26772.43|26652.43|26771.52|26651.52|26772.43|26652.43|26771.52|26651.52|10
1636538710000|2021-11-10 10:05:10|26770.93|26650.93|26772.66|26652.66|26772.71|26652.71|26770.93|26650.93|8
1636538720000|2021-11-10 10:05:20|26772.41|26652.41|26773.97|26653.97|26774.68|26654.68|26772.41|26652.41|10
1636538730000|2021-11-10 10:05:30|26773.9|26653.9|26776.36|26656.36|26776.36|26656.36|26773.84|26653.84|9
1636538740000|2021-11-10 10:05:40|26776.33|26656.33|26778.79|26658.79|26778.79|26658.79|26775.42|26655.42|10
1636538750000|2021-11-10 10:05:50|26779.6|26659.6|26780.17|26660.17|26780.17|26660.17|26776.88|26656.88|9
1636538760000|2021-11-10 10:06:00|26780.02|26660.02|26779.49|26659.49|26781.73|26661.73|26779.47|26659.47|10
1636538770000|2021-11-10 10:06:10|26779.47|26659.47|26784.3|26664.3|26784.65|26664.65|26779.09|26659.09|9
1636538780000|2021-11-10 10:06:20|26783.87|26663.87|26785.91|26665.91|26785.91|26665.91|26783.87|26663.87|10
1636538790000|2021-11-10 10:06:30|26786.25|26666.25|26791.83|26671.83|26792.27|26672.27|26786.25|26666.25|10
1636538800000|2021-11-10 10:06:40|26791.86|26671.86|26794.61|26674.61|26794.81|26674.81|26791.75|26671.75|10
1636538810000|2021-11-10 10:06:50|26794.69|26674.69|26796.13|26676.13|26796.13|26676.13|26794.23|26674.23|10
1636538820000|2021-11-10 10:07:00|26795.12|26675.12|26797.09|26677.09|26798.41|26678.41|26795.12|26675.12|10
1636538830000|2021-11-10 10:07:10|26799.76|26679.76|26800.06|26680.06|26800.14|26680.14|26799.72|26679.72|10
1636538840000|2021-11-10 10:07:20|26800.32|26680.32|26802.11|26682.11|26802.77|26682.77|26800.13|26680.13|10
1636538850000|2021-11-10 10:07:30|26802.19|26682.19|26807.06|26687.06|26807.06|26687.06|26802.19|26682.19|10
1636538860000|2021-11-10 10:07:40|26807.52|26687.52|26807.68|26687.68|26807.91|26687.91|26806.29|26686.29|10
1636538870000|2021-11-10 10:07:50|26807.53|26687.53|26810.01|26690.01|26810.21|26690.21|26807.53|26687.53|10
1636538880000|2021-11-10 10:08:00|26809.83|26689.83|26808.01|26688.01|26809.83|26689.83|26807.76|26687.76|9
1636538890000|2021-11-10 10:08:10|26807.74|26687.74|26808.54|26688.54|26809.25|26689.25|26807.66|26687.66|10
1636538900000|2021-11-10 10:08:20|26807.86|26687.86|26808.74|26688.74|26809.04|26689.04|26807.21|26687.21|10
1636538910000|2021-11-10 10:08:30|26808.75|26688.75|26807.41|26687.41|26810.14|26690.14|26807.41|26687.41|10
1636538920000|2021-11-10 10:08:40|26807.83|26687.83|26806.47|26686.47|26807.83|26687.83|26806.47|26686.47|9
1636538930000|2021-11-10 10:08:50|26805.19|26685.19|26805.82|26685.82|26805.82|26685.82|26804.86|26684.86|9
1636538940000|2021-11-10 10:09:00|26805.67|26685.67|26807.37|26687.37|26807.37|26687.37|26805.67|26685.67|9
1636538950000|2021-11-10 10:09:10|26807.6|26687.6|26809.67|26689.67|26809.67|26689.67|26807.15|26687.15|10
1636538960000|2021-11-10 10:09:20|26809.92|26689.92|26809.31|26689.31|26810.17|26690.17|26808.75|26688.75|10
1636538970000|2021-11-10 10:09:30|26811.39|26691.39|26810.42|26690.42|26812.73|26692.73|26810.42|26690.42|9
1636538980000|2021-11-10 10:09:40|26810.39|26690.39|26811.39|26691.39|26811.39|26691.39|26808.95|26688.95|10
1636538990000|2021-11-10 10:09:50|26811.46|26691.46|26809.59|26689.59|26811.74|26691.74|26809.59|26689.59|10
1636539000000|2021-11-10 10:10:00|26809.58|26689.58|26810.38|26690.38|26811.35|26691.35|26809.55|26689.55|10
1636539010000|2021-11-10 10:10:10|26810.54|26690.54|26814.1|26694.1|26814.59|26694.59|26810.11|26690.11|10
1636539020000|2021-11-10 10:10:20|26814.39|26694.39|26814.61|26694.61|26815.3|26695.3|26814.35|26694.35|10
1636539030000|2021-11-10 10:10:30|26815.1|26695.1|26819.18|26699.18|26819.18|26699.18|26815.1|26695.1|9
1636539040000|2021-11-10 10:10:40|26817.86|26697.86|26816.51|26696.51|26818.72|26698.72|26815.95|26695.95|10
1636539050000|2021-11-10 10:10:50|26815.97|26695.97|26814.84|26694.84|26817|26697|26814.6|26694.6|10
1636539060000|2021-11-10 10:11:00|26814.88|26694.88|26814.51|26694.51|26815.04|26695.04|26814.51|26694.51|9
1636539070000|2021-11-10 10:11:10|26814.48|26694.48|26815.43|26695.43|26815.43|26695.43|26814.27|26694.27|10
1636539080000|2021-11-10 10:11:20|26815.4|26695.4|26815.7|26695.7|26815.92|26695.92|26815.14|26695.14|9
1636539090000|2021-11-10 10:11:30|26815.55|26695.55|26818.46|26698.46|26818.46|26698.46|26815.55|26695.55|10
1636539100000|2021-11-10 10:11:40|26818.45|26698.45|26817.2|26697.2|26819.62|26699.62|26817.2|26697.2|10
1636539110000|2021-11-10 10:11:50|26817.1|26697.1|26813.53|26693.53|26817.1|26697.1|26813.53|26693.53|10
1636539120000|2021-11-10 10:12:00|26813.54|26693.54|26813.72|26693.72|26813.72|26693.72|26811.95|26691.95|9
1636539130000|2021-11-10 10:12:10|26814.09|26694.09|26813.55|26693.55|26814.26|26694.26|26813.55|26693.55|9
1636539140000|2021-11-10 10:12:20|26813.67|26693.67|26813.72|26693.72|26814.27|26694.27|26813.28|26693.28|9
1636539150000|2021-11-10 10:12:30|26812.19|26692.19|26814.94|26694.94|26814.94|26694.94|26811.98|26691.98|10
1636539160000|2021-11-10 10:12:40|26814.43|26694.43|26816.24|26696.24|26816.24|26696.24|26814.43|26694.43|8
1636539170000|2021-11-10 10:12:50|26816.39|26696.39|26817.11|26697.11|26818|26698|26816.39|26696.39|9
1636539180000|2021-11-10 10:13:00|26817.51|26697.51|26818.08|26698.08|26818.08|26698.08|26817.51|26697.51|10
1636539190000|2021-11-10 10:13:10|26818.07|26698.07|26824.44|26704.44|26824.44|26704.44|26818.07|26698.07|10
1636539200000|2021-11-10 10:13:20|26822.98|26702.98|26832.67|26712.67|26832.67|26712.67|26822.98|26702.98|10
1636539210000|2021-11-10 10:13:30|26832.99|26712.99|26841.48|26721.48|26841.48|26721.48|26832.99|26712.99|10
1636539220000|2021-11-10 10:13:40|26841.43|26721.43|26845.63|26725.63|26845.63|26725.63|26840.26|26720.26|10
1636539230000|2021-11-10 10:13:50|26846.71|26726.71|26845.5|26725.5|26848.06|26728.06|26845.5|26725.5|10
1636539240000|2021-11-10 10:14:00|26845.85|26725.85|26844.08|26724.08|26845.85|26725.85|26843.43|26723.43|10
1636539250000|2021-11-10 10:14:10|26844.14|26724.14|26845.45|26725.45|26845.45|26725.45|26844.14|26724.14|10
1636539260000|2021-11-10 10:14:20|26845.27|26725.27|26847.96|26727.96|26848.53|26728.53|26844.84|26724.84|10
1636539270000|2021-11-10 10:14:30|26848.09|26728.09|26850.6|26730.6|26850.6|26730.6|26848.08|26728.08|10
1636539280000|2021-11-10 10:14:40|26850.97|26730.97|26850.17|26730.17|26851.28|26731.28|26850.14|26730.14|9
1636539290000|2021-11-10 10:14:50|26850.01|26730.01|26854.73|26734.73|26854.73|26734.73|26850.01|26730.01|9
1636539300000|2021-11-10 10:15:00|26854.68|26734.68|26859.92|26739.92|26860.99|26740.99|26854.68|26734.68|10
1636539310000|2021-11-10 10:15:10|26859.01|26739.01|26855.76|26735.76|26859.01|26739.01|26855.43|26735.43|9
1636539320000|2021-11-10 10:15:20|26854.04|26734.04|26847.42|26727.42|26854.04|26734.04|26847.42|26727.42|10
1636539330000|2021-11-10 10:15:30|26847.62|26727.62|26850.05|26730.05|26850.05|26730.05|26846.48|26726.48|10
1636539340000|2021-11-10 10:15:40|26849.96|26729.96|26852.45|26732.45|26853|26733|26849.96|26729.96|9
1636539350000|2021-11-10 10:15:50|26852.55|26732.55|26852.67|26732.67|26853.94|26733.94|26852.06|26732.06|10
1636539360000|2021-11-10 10:16:00|26853.3|26733.3|26857.77|26737.77|26857.77|26737.77|26853.3|26733.3|10
1636539370000|2021-11-10 10:16:10|26860.36|26740.36|26871.09|26751.09|26871.09|26751.09|26860.36|26740.36|10
1636539380000|2021-11-10 10:16:20|26870.31|26750.31|26877.41|26757.41|26877.41|26757.41|26870.31|26750.31|10
1636539390000|2021-11-10 10:16:30|26877.64|26757.64|26876.66|26756.66|26879.32|26759.32|26876.43|26756.43|10
1636539400000|2021-11-10 10:16:40|26877.57|26757.57|26882.75|26762.75|26882.83|26762.83|26877.43|26757.43|10
1636539410000|2021-11-10 10:16:50|26880.62|26760.62|26880.35|26760.35|26880.68|26760.68|26879.91|26759.91|10
1636539420000|2021-11-10 10:17:00|26881.09|26761.09|26882.48|26762.48|26882.48|26762.48|26880.28|26760.28|10
1636539430000|2021-11-10 10:17:10|26883.48|26763.48|26882.08|26762.08|26884.2|26764.2|26882.08|26762.08|10
1636539440000|2021-11-10 10:17:20|26881.93|26761.93|26890.91|26770.91|26890.92|26770.92|26881.93|26761.93|10
1636539450000|2021-11-10 10:17:30|26891.19|26771.19|26905.6|26785.6|26905.6|26785.6|26891.19|26771.19|10
1636539460000|2021-11-10 10:17:40|26905.5|26785.5|26909.52|26789.52|26913.33|26793.33|26905.5|26785.5|10
1636539470000|2021-11-10 10:17:50|26909.96|26789.96|26910.38|26790.38|26910.99|26790.99|26905.69|26785.69|10
1636539480000|2021-11-10 10:18:00|26910.85|26790.85|26916.37|26796.37|26917.41|26797.41|26910.85|26790.85|10
1636539490000|2021-11-10 10:18:10|26917.88|26797.88|26910.65|26790.65|26917.88|26797.88|26910.1|26790.1|10
1636539500000|2021-11-10 10:18:20|26909.75|26789.75|26913.8|26793.8|26914.63|26794.63|26908.9|26788.9|10
1636539510000|2021-11-10 10:18:30|26913.9|26793.9|26916.92|26796.92|26916.92|26796.92|26912.8|26792.8|10
1636539520000|2021-11-10 10:18:40|26916.31|26796.31|26916.82|26796.82|26917.78|26797.78|26915.95|26795.95|10
1636539530000|2021-11-10 10:18:50|26917.31|26797.31|26916.99|26796.99|26918.17|26798.17|26916.8|26796.8|10
1636539540000|2021-11-10 10:19:00|26917.87|26797.87|26915.82|26795.82|26917.87|26797.87|26915.82|26795.82|10
1636539550000|2021-11-10 10:19:10|26915.55|26795.55|26914.97|26794.97|26915.79|26795.79|26913.72|26793.72|10
1636539560000|2021-11-10 10:19:20|26913.7|26793.7|26915.68|26795.68|26915.98|26795.98|26913.7|26793.7|9
1636539570000|2021-11-10 10:19:30|26915.58|26795.58|26914.2|26794.2|26915.8|26795.8|26914.07|26794.07|10
1636539580000|2021-11-10 10:19:40|26914.44|26794.44|26918.76|26798.76|26918.76|26798.76|26914.44|26794.44|9
1636539590000|2021-11-10 10:19:50|26918.97|26798.97|26921.45|26801.45|26922|26802|26917.63|26797.63|10
1636539600000|2021-11-10 10:20:00|26921.63|26801.63|26920.15|26800.15|26921.63|26801.63|26919.99|26799.99|10
1636539610000|2021-11-10 10:20:10|26919.63|26799.63|26916.87|26796.87|26919.63|26799.63|26916.87|26796.87|4
1636539620000|2021-11-10 10:20:20|26911.44|26791.44|26910.93|26790.93|26911.44|26791.44|26909.13|26789.13|10
1636539630000|2021-11-10 10:20:30|26910.86|26790.86|26906.61|26786.61|26911.05|26791.05|26906.61|26786.61|10
1636539640000|2021-11-10 10:20:40|26906.38|26786.38|26910.41|26790.41|26910.41|26790.41|26906.38|26786.38|10
1636539650000|2021-11-10 10:20:50|26910.7|26790.7|26912.48|26792.48|26912.59|26792.59|26910.23|26790.23|10
1636539660000|2021-11-10 10:21:00|26912.98|26792.98|26915.51|26795.51|26915.51|26795.51|26912.98|26792.98|10
1636539670000|2021-11-10 10:21:10|26915.44|26795.44|26915.57|26795.57|26915.71|26795.71|26914.53|26794.53|10
1636539680000|2021-11-10 10:21:20|26916.23|26796.23|26915.7|26795.7|26917.27|26797.27|26915.7|26795.7|9
1636539690000|2021-11-10 10:21:30|26913.73|26793.73|26911.16|26791.16|26913.73|26793.73|26910.51|26790.51|9
1636539700000|2021-11-10 10:21:40|26911.09|26791.09|26913.93|26793.93|26913.93|26793.93|26911.09|26791.09|10
1636539710000|2021-11-10 10:21:50|26913.92|26793.92|26917.36|26797.36|26917.43|26797.43|26913.92|26793.92|10
1636539720000|2021-11-10 10:22:00|26917.86|26797.86|26918.49|26798.49|26920.79|26800.79|26917.86|26797.86|10
1636539730000|2021-11-10 10:22:10|26918.9|26798.9|26918.14|26798.14|26918.9|26798.9|26917.38|26797.38|10
1636539740000|2021-11-10 10:22:20|26917.25|26797.25|26919.39|26799.39|26920.3|26800.3|26917.25|26797.25|10
1636539750000|2021-11-10 10:22:30|26919.53|26799.53|26918.2|26798.2|26919.53|26799.53|26917.66|26797.66|10
1636539760000|2021-11-10 10:22:40|26918.27|26798.27|26919.51|26799.51|26919.89|26799.89|26917.89|26797.89|9
1636539770000|2021-11-10 10:22:50|26919.53|26799.53|26920.35|26800.35|26920.92|26800.92|26919.11|26799.11|10
1636539780000|2021-11-10 10:23:00|26918.41|26798.41|26919.15|26799.15|26919.22|26799.22|26918.41|26798.41|10
1636539790000|2021-11-10 10:23:10|26919.64|26799.64|26916.37|26796.37|26920.1|26800.1|26916.16|26796.16|10
1636539800000|2021-11-10 10:23:20|26916.27|26796.27|26915.4|26795.4|26916.51|26796.51|26915.4|26795.4|10
1636539810000|2021-11-10 10:23:30|26915.14|26795.14|26911.68|26791.68|26915.28|26795.28|26911.58|26791.58|9
1636539820000|2021-11-10 10:23:40|26911.37|26791.37|26911.29|26791.29|26911.38|26791.38|26910.53|26790.53|9
1636539830000|2021-11-10 10:23:50|26911.25|26791.25|26913.1|26793.1|26913.1|26793.1|26910.04|26790.04|10
1636539840000|2021-11-10 10:24:00|26913.16|26793.16|26916.83|26796.83|26916.83|26796.83|26913.16|26793.16|10
1636539850000|2021-11-10 10:24:10|26916.7|26796.7|26917.63|26797.63|26917.94|26797.94|26916.7|26796.7|10
1636539860000|2021-11-10 10:24:20|26917.68|26797.68|26917.75|26797.75|26917.84|26797.84|26917.19|26797.19|9
1636539870000|2021-11-10 10:24:30|26918.08|26798.08|26918.04|26798.04|26918.2|26798.2|26917.09|26797.09|10
1636539880000|2021-11-10 10:24:40|26918.32|26798.32|26918.04|26798.04|26919.24|26799.24|26918.04|26798.04|10
1636539890000|2021-11-10 10:24:50|26918.23|26798.23|26918.24|26798.24|26920.31|26800.31|26918.23|26798.23|10
1636539900000|2021-11-10 10:25:00|26917.96|26797.96|26917.96|26797.96|26919.65|26799.65|26917.96|26797.96|9
1636539910000|2021-11-10 10:25:10|26917.85|26797.85|26915.33|26795.33|26917.85|26797.85|26915.33|26795.33|9
1636539920000|2021-11-10 10:25:20|26915.44|26795.44|26912.63|26792.63|26915.44|26795.44|26912.63|26792.63|10
1636539930000|2021-11-10 10:25:30|26912.47|26792.47|26910.69|26790.69|26913.56|26793.56|26910.69|26790.69|10
1636539940000|2021-11-10 10:25:40|26912.51|26792.51|26906.79|26786.79|26912.51|26792.51|26906.79|26786.79|9
1636539950000|2021-11-10 10:25:50|26907.09|26787.09|26905.05|26785.05|26907.19|26787.19|26905.05|26785.05|9
1636539960000|2021-11-10 10:26:00|26905.31|26785.31|26907.28|26787.28|26907.37|26787.37|26905.31|26785.31|9
1636539970000|2021-11-10 10:26:10|26907.43|26787.43|26907.16|26787.16|26907.9|26787.9|26906.31|26786.31|10
1636539980000|2021-11-10 10:26:20|26906.83|26786.83|26906.74|26786.74|26908.22|26788.22|26906.62|26786.62|9
1636539990000|2021-11-10 10:26:30|26906.94|26786.94|26905.75|26785.75|26906.94|26786.94|26905.58|26785.58|10
1636540000000|2021-11-10 10:26:40|26905.41|26785.41|26907.39|26787.39|26907.39|26787.39|26904.39|26784.39|10
1636540010000|2021-11-10 10:26:50|26906.22|26786.22|26912.98|26792.98|26912.98|26792.98|26906.22|26786.22|10
1636540020000|2021-11-10 10:27:00|26912.94|26792.94|26915.95|26795.95|26915.95|26795.95|26912.91|26792.91|10
1636540030000|2021-11-10 10:27:10|26915.85|26795.85|26918.31|26798.31|26918.68|26798.68|26915.85|26795.85|10
1636540040000|2021-11-10 10:27:20|26917.8|26797.8|26916.97|26796.97|26917.8|26797.8|26916.61|26796.61|8
1636540050000|2021-11-10 10:27:30|26917.11|26797.11|26919.22|26799.22|26919.22|26799.22|26917.11|26797.11|10
1636540060000|2021-11-10 10:27:40|26919.21|26799.21|26921.01|26801.01|26921.01|26801.01|26919.05|26799.05|10
1636540070000|2021-11-10 10:27:50|26921.07|26801.07|26922.1|26802.1|26922.1|26802.1|26920.3|26800.3|10
1636540080000|2021-11-10 10:28:00|26923.68|26803.68|26924.97|26804.97|26926.25|26806.25|26923.68|26803.68|10
1636540090000|2021-11-10 10:28:10|26924.81|26804.81|26924.77|26804.77|26926.12|26806.12|26924.69|26804.69|10
1636540100000|2021-11-10 10:28:20|26924.69|26804.69|26922.43|26802.43|26924.74|26804.74|26922.43|26802.43|10
1636540110000|2021-11-10 10:28:30|26922.63|26802.63|26922.07|26802.07|26923.39|26803.39|26922.07|26802.07|10
1636540120000|2021-11-10 10:28:40|26922|26802|26922.02|26802.02|26922.08|26802.08|26921.82|26801.82|9
1636540130000|2021-11-10 10:28:50|26922.32|26802.32|26923.82|26803.82|26924.42|26804.42|26922.32|26802.32|9
1636540140000|2021-11-10 10:29:00|26922.59|26802.59|26919.07|26799.07|26923.09|26803.09|26919.07|26799.07|10
1636540150000|2021-11-10 10:29:10|26918.58|26798.58|26915.5|26795.5|26918.58|26798.58|26915.5|26795.5|10
1636540160000|2021-11-10 10:29:20|26915.36|26795.36|26910.21|26790.21|26915.36|26795.36|26910.21|26790.21|10
1636540170000|2021-11-10 10:29:30|26909.77|26789.77|26912.3|26792.3|26912.9|26792.9|26909.77|26789.77|10
1636540180000|2021-11-10 10:29:40|26913.88|26793.88|26915.04|26795.04|26917.07|26797.07|26913.88|26793.88|10
1636540190000|2021-11-10 10:29:50|26914.79|26794.79|26915.24|26795.24|26915.85|26795.85|26914.17|26794.17|10
1636540200000|2021-11-10 10:30:00|26914.88|26794.88|26917.18|26797.18|26917.18|26797.18|26914.72|26794.72|10
1636540210000|2021-11-10 10:30:10|26918.07|26798.07|26918.93|26798.93|26919.34|26799.34|26917.76|26797.76|10
1636540220000|2021-11-10 10:30:20|26919.29|26799.29|26917.78|26797.78|26919.43|26799.43|26917.56|26797.56|10
1636540230000|2021-11-10 10:30:30|26917.4|26797.4|26909.35|26789.35|26917.4|26797.4|26908.63|26788.63|10
1636540240000|2021-11-10 10:30:40|26907.99|26787.99|26907.2|26787.2|26907.99|26787.99|26906.71|26786.71|10
1636540250000|2021-11-10 10:30:50|26907.27|26787.27|26905.06|26785.06|26907.27|26787.27|26905.06|26785.06|10
1636540260000|2021-11-10 10:31:00|26904.9|26784.9|26902.85|26782.85|26905.96|26785.96|26902.85|26782.85|9
1636540270000|2021-11-10 10:31:10|26902.87|26782.87|26899.95|26779.95|26903.02|26783.02|26899.95|26779.95|10
1636540280000|2021-11-10 10:31:20|26900.15|26780.15|26898.11|26778.11|26900.15|26780.15|26898.11|26778.11|10
1636540290000|2021-11-10 10:31:30|26897.68|26777.68|26894.03|26774.03|26897.68|26777.68|26893.68|26773.68|10
1636540300000|2021-11-10 10:31:40|26894.07|26774.07|26893.54|26773.54|26894.87|26774.87|26893.27|26773.27|9
1636540310000|2021-11-10 10:31:50|26893.13|26773.13|26893.22|26773.22|26893.47|26773.47|26892.24|26772.24|7
1636540320000|2021-11-10 10:32:00|26893.34|26773.34|26895.9|26775.9|26896.81|26776.81|26893.34|26773.34|10
1636540330000|2021-11-10 10:32:10|26895.87|26775.87|26897|26777|26897|26777|26895.87|26775.87|9
1636540340000|2021-11-10 10:32:20|26896.7|26776.7|26892.54|26772.54|26898.35|26778.35|26892.54|26772.54|10
1636540350000|2021-11-10 10:32:30|26892.19|26772.19|26890.03|26770.03|26892.19|26772.19|26889.92|26769.92|10
1636540360000|2021-11-10 10:32:40|26889.76|26769.76|26887.98|26767.98|26889.76|26769.76|26887.98|26767.98|9
1636540370000|2021-11-10 10:32:50|26885.94|26765.94|26884.89|26764.89|26885.94|26765.94|26884.01|26764.01|10
1636540380000|2021-11-10 10:33:00|26884.19|26764.19|26881.84|26761.84|26884.19|26764.19|26881.7|26761.7|10
1636540390000|2021-11-10 10:33:10|26881.87|26761.87|26880.94|26760.94|26881.87|26761.87|26878.79|26758.79|10
1636540400000|2021-11-10 10:33:20|26880.96|26760.96|26884.53|26764.53|26884.53|26764.53|26880.96|26760.96|10
1636540410000|2021-11-10 10:33:30|26884.47|26764.47|26887.64|26767.64|26887.66|26767.66|26884.45|26764.45|10
1636540420000|2021-11-10 10:33:40|26887.37|26767.37|26890.12|26770.12|26890.12|26770.12|26887.31|26767.31|10
1636540430000|2021-11-10 10:33:50|26890.77|26770.77|26891.59|26771.59|26891.59|26771.59|26889.29|26769.29|10
1636540440000|2021-11-10 10:34:00|26892.09|26772.09|26892.28|26772.28|26892.96|26772.96|26892.05|26772.05|10
1636540450000|2021-11-10 10:34:10|26890.94|26770.94|26890.14|26770.14|26891.21|26771.21|26889.97|26769.97|10
1636540460000|2021-11-10 10:34:20|26890.12|26770.12|26891.49|26771.49|26891.51|26771.51|26890.12|26770.12|10
1636540470000|2021-11-10 10:34:30|26891.85|26771.85|26892.59|26772.59|26892.59|26772.59|26891.74|26771.74|8
1636540480000|2021-11-10 10:34:40|26892.87|26772.87|26892.16|26772.16|26893.86|26773.86|26891.9|26771.9|10
1636540490000|2021-11-10 10:34:50|26892|26772|26891.37|26771.37|26892|26772|26890.88|26770.88|10
1636540500000|2021-11-10 10:35:00|26891.43|26771.43|26890.8|26770.8|26891.71|26771.71|26890.04|26770.04|10
1636540510000|2021-11-10 10:35:10|26894.12|26774.12|26892.36|26772.36|26894.41|26774.41|26892.1|26772.1|9
1636540520000|2021-11-10 10:35:20|26892.25|26772.25|26893.2|26773.2|26893.2|26773.2|26891.08|26771.08|9
1636540530000|2021-11-10 10:35:30|26893.54|26773.54|26893.79|26773.79|26893.98|26773.98|26893.48|26773.48|9
1636540540000|2021-11-10 10:35:40|26893.78|26773.78|26892.75|26772.75|26893.79|26773.79|26892.75|26772.75|10
1636540550000|2021-11-10 10:35:50|26892.59|26772.59|26890.53|26770.53|26892.81|26772.81|26889.79|26769.79|10
1636540560000|2021-11-10 10:36:00|26890.54|26770.54|26889.43|26769.43|26891|26771|26889.43|26769.43|7
1636540570000|2021-11-10 10:36:10|26889.22|26769.22|26886.79|26766.79|26889.22|26769.22|26886.79|26766.79|9
1636540580000|2021-11-10 10:36:20|26886.51|26766.51|26884.12|26764.12|26886.73|26766.73|26884.12|26764.12|9
1636540590000|2021-11-10 10:36:30|26884.47|26764.47|26886.82|26766.82|26886.82|26766.82|26883.74|26763.74|10
1636540600000|2021-11-10 10:36:40|26886.59|26766.59|26887.96|26767.96|26887.96|26767.96|26885.67|26765.67|9
1636540610000|2021-11-10 10:36:50|26888.38|26768.38|26899.12|26779.12|26899.12|26779.12|26888.38|26768.38|10
1636540620000|2021-11-10 10:37:00|26899.76|26779.76|26906.22|26786.22|26906.22|26786.22|26899.76|26779.76|10
1636540630000|2021-11-10 10:37:10|26908.38|26788.38|26910.73|26790.73|26910.73|26790.73|26907.17|26787.17|10
1636540640000|2021-11-10 10:37:20|26911.46|26791.46|26910.17|26790.17|26912.27|26792.27|26910.08|26790.08|10
1636540650000|2021-11-10 10:37:30|26910.1|26790.1|26911.23|26791.23|26911.23|26791.23|26909.8|26789.8|9
1636540660000|2021-11-10 10:37:40|26911.55|26791.55|26916.44|26796.44|26916.44|26796.44|26911.55|26791.55|10
1636540670000|2021-11-10 10:37:50|26916.49|26796.49|26915.79|26795.79|26916.49|26796.49|26915.58|26795.58|10
1636540680000|2021-11-10 10:38:00|26915.77|26795.77|26919.49|26799.49|26919.52|26799.52|26915.64|26795.64|10
1636540690000|2021-11-10 10:38:10|26919.71|26799.71|26921.87|26801.87|26921.87|26801.87|26919.58|26799.58|10
1636540700000|2021-11-10 10:38:20|26922.02|26802.02|26916.95|26796.95|26922.02|26802.02|26916.95|26796.95|10
1636540710000|2021-11-10 10:38:30|26917.67|26797.67|26933.28|26813.28|26933.28|26813.28|26917.67|26797.67|10
1636540720000|2021-11-10 10:38:40|26934.69|26814.69|26935.81|26815.81|26935.81|26815.81|26934.01|26814.01|10
1636540730000|2021-11-10 10:38:50|26936|26816|26935.62|26815.62|26936.09|26816.09|26935.06|26815.06|10
1636540740000|2021-11-10 10:39:00|26936.01|26816.01|26936.67|26816.67|26937.46|26817.46|26936.01|26816.01|10
1636540750000|2021-11-10 10:39:10|26937.37|26817.37|26939.68|26819.68|26940.11|26820.11|26936.72|26816.72|10
1636540760000|2021-11-10 10:39:20|26939.09|26819.09|26940.26|26820.26|26940.53|26820.53|26939|26819|10
1636540770000|2021-11-10 10:39:30|26940.36|26820.36|26940.95|26820.95|26941.11|26821.11|26939.54|26819.54|10
1636540780000|2021-11-10 10:39:40|26941.12|26821.12|26945.5|26825.5|26945.8|26825.8|26941.12|26821.12|9
1636540790000|2021-11-10 10:39:50|26945.63|26825.63|26948.7|26828.7|26948.7|26828.7|26945.24|26825.24|10
1636540800000|2021-11-10 10:40:00|26948.8|26828.8|26952.24|26832.24|26952.24|26832.24|26948.8|26828.8|9
1636540810000|2021-11-10 10:40:10|26952.32|26832.32|26955.86|26835.86|26955.86|26835.86|26952.16|26832.16|10
1636540820000|2021-11-10 10:40:20|26956.41|26836.41|26958.88|26838.88|26958.88|26838.88|26956.41|26836.41|10
1636540830000|2021-11-10 10:40:30|26958.69|26838.69|26960.13|26840.13|26961.37|26841.37|26958.69|26838.69|10
1636540840000|2021-11-10 10:40:40|26959.79|26839.79|26958.31|26838.31|26960.2|26840.2|26958.31|26838.31|10
1636540850000|2021-11-10 10:40:50|26957.88|26837.88|26957.2|26837.2|26957.88|26837.88|26956.29|26836.29|10
1636540860000|2021-11-10 10:41:00|26957.67|26837.67|26959.07|26839.07|26959.58|26839.58|26955.87|26835.87|10
1636540870000|2021-11-10 10:41:10|26958.88|26838.88|26957.95|26837.95|26958.88|26838.88|26957.95|26837.95|10
1636540880000|2021-11-10 10:41:20|26958.6|26838.6|26959.74|26839.74|26960.06|26840.06|26958.6|26838.6|9
1636540890000|2021-11-10 10:41:30|26959.59|26839.59|26959.41|26839.41|26960.5|26840.5|26959.41|26839.41|10
1636540900000|2021-11-10 10:41:40|26959.73|26839.73|26958.81|26838.81|26959.73|26839.73|26958.68|26838.68|9
1636540910000|2021-11-10 10:41:50|26958.86|26838.86|26957.77|26837.77|26958.86|26838.86|26957.77|26837.77|8
1636540920000|2021-11-10 10:42:00|26956.6|26836.6|26957.4|26837.4|26958.43|26838.43|26956.6|26836.6|10
1636540930000|2021-11-10 10:42:10|26957.3|26837.3|26957.79|26837.79|26958.06|26838.06|26957.19|26837.19|10
1636540940000|2021-11-10 10:42:20|26957.7|26837.7|26958.64|26838.64|26958.97|26838.97|26957.7|26837.7|9
1636540950000|2021-11-10 10:42:30|26958.53|26838.53|26960.17|26840.17|26960.17|26840.17|26958.53|26838.53|9
1636540960000|2021-11-10 10:42:40|26960.41|26840.41|26963.02|26843.02|26963.02|26843.02|26959.92|26839.92|10
1636540970000|2021-11-10 10:42:50|26962.85|26842.85|26964.46|26844.46|26964.59|26844.59|26962.61|26842.61|10
1636540980000|2021-11-10 10:43:00|26964.28|26844.28|26965.51|26845.51|26965.51|26845.51|26964.28|26844.28|10
1636540990000|2021-11-10 10:43:10|26965.78|26845.78|26966.62|26846.62|26966.62|26846.62|26965.41|26845.41|9
1636541000000|2021-11-10 10:43:20|26967.26|26847.26|26966.74|26846.74|26967.49|26847.49|26966.74|26846.74|9
1636541010000|2021-11-10 10:43:30|26965.72|26845.72|26965.57|26845.57|26965.81|26845.81|26964.72|26844.72|10
1636541020000|2021-11-10 10:43:40|26966.03|26846.03|26968.33|26848.33|26968.33|26848.33|26965.49|26845.49|9
1636541030000|2021-11-10 10:43:50|26968.35|26848.35|26968.17|26848.17|26968.6|26848.6|26966.96|26846.96|10
1636541040000|2021-11-10 10:44:00|26966.82|26846.82|26965.4|26845.4|26966.82|26846.82|26965.12|26845.12|10
1636541050000|2021-11-10 10:44:10|26965.14|26845.14|26965.22|26845.22|26965.41|26845.41|26964.51|26844.51|10
1636541060000|2021-11-10 10:44:20|26965.32|26845.32|26964.73|26844.73|26965.58|26845.58|26963.66|26843.66|10
1636541070000|2021-11-10 10:44:30|26964.8|26844.8|26962.46|26842.46|26964.8|26844.8|26962.46|26842.46|10
1636541080000|2021-11-10 10:44:40|26963.46|26843.46|26963.05|26843.05|26963.46|26843.46|26962.73|26842.73|9
1636541090000|2021-11-10 10:44:50|26963.01|26843.01|26959.64|26839.64|26963.01|26843.01|26959.64|26839.64|10
1636541100000|2021-11-10 10:45:00|26959.48|26839.48|26957.95|26837.95|26959.48|26839.48|26957.95|26837.95|10
1636541110000|2021-11-10 10:45:10|26956.57|26836.57|26955.38|26835.38|26956.57|26836.57|26955.38|26835.38|9
1636541120000|2021-11-10 10:45:20|26953.06|26833.06|26945.2|26825.2|26953.06|26833.06|26945.2|26825.2|10
1636541130000|2021-11-10 10:45:30|26944.62|26824.62|26941.39|26821.39|26944.77|26824.77|26941.29|26821.29|10
1636541140000|2021-11-10 10:45:40|26941.31|26821.31|26940.55|26820.55|26941.7|26821.7|26940.55|26820.55|10
1636541150000|2021-11-10 10:45:50|26940.11|26820.11|26938.58|26818.58|26940.11|26820.11|26936.9|26816.9|9
1636541160000|2021-11-10 10:46:00|26938.49|26818.49|26937.09|26817.09|26938.49|26818.49|26936.81|26816.81|9
1636541170000|2021-11-10 10:46:10|26936.64|26816.64|26935.7|26815.7|26936.96|26816.96|26934.32|26814.32|10
1636541180000|2021-11-10 10:46:20|26937.87|26817.87|26940.4|26820.4|26940.89|26820.89|26937.87|26817.87|10
1636541190000|2021-11-10 10:46:30|26940.42|26820.42|26942.54|26822.54|26943.74|26823.74|26940.42|26820.42|9
1636541200000|2021-11-10 10:46:40|26942.56|26822.56|26945.6|26825.6|26945.6|26825.6|26942.3|26822.3|10
1636541210000|2021-11-10 10:46:50|26945.61|26825.61|26944.77|26824.77|26946.32|26826.32|26944.77|26824.77|9
1636541220000|2021-11-10 10:47:00|26944.66|26824.66|26945.07|26825.07|26945.07|26825.07|26944.42|26824.42|9
1636541230000|2021-11-10 10:47:10|26945.4|26825.4|26949.53|26829.53|26950.81|26830.81|26945.4|26825.4|10
1636541240000|2021-11-10 10:47:20|26949.82|26829.82|26950.06|26830.06|26950.9|26830.9|26948.21|26828.21|10
1636541250000|2021-11-10 10:47:30|26950.22|26830.22|26948.33|26828.33|26950.22|26830.22|26948.33|26828.33|10
1636541260000|2021-11-10 10:47:40|26948.89|26828.89|26951.34|26831.34|26951.34|26831.34|26948.64|26828.64|10
1636541270000|2021-11-10 10:47:50|26951.86|26831.86|26947.5|26827.5|26955.12|26835.12|26947.5|26827.5|10
1636541280000|2021-11-10 10:48:00|26946.18|26826.18|26933.04|26813.04|26946.18|26826.18|26933.04|26813.04|10
1636541290000|2021-11-10 10:48:10|26933.1|26813.1|26932.78|26812.78|26933.99|26813.99|26932.42|26812.42|10
1636541300000|2021-11-10 10:48:20|26932.77|26812.77|26929.66|26809.66|26932.77|26812.77|26929.66|26809.66|10
1636541310000|2021-11-10 10:48:30|26929.53|26809.53|26928.12|26808.12|26930.01|26810.01|26928.12|26808.12|10
1636541320000|2021-11-10 10:48:40|26926.95|26806.95|26924.69|26804.69|26926.95|26806.95|26924.35|26804.35|10
1636541330000|2021-11-10 10:48:50|26925.19|26805.19|26924.39|26804.39|26925.81|26805.81|26924.39|26804.39|10
1636541340000|2021-11-10 10:49:00|26923.88|26803.88|26923.53|26803.53|26923.88|26803.88|26922.76|26802.76|10
1636541350000|2021-11-10 10:49:10|26923.16|26803.16|26922.68|26802.68|26924.13|26804.13|26922.68|26802.68|8
1636541360000|2021-11-10 10:49:20|26922.65|26802.65|26924.33|26804.33|26924.33|26804.33|26920.79|26800.79|9
1636541370000|2021-11-10 10:49:30|26925.67|26805.67|26930.88|26810.88|26931.07|26811.07|26925.67|26805.67|10
1636541380000|2021-11-10 10:49:40|26931.66|26811.66|26934.6|26814.6|26934.76|26814.76|26931.66|26811.66|9
1636541390000|2021-11-10 10:49:50|26935.15|26815.15|26938.18|26818.18|26938.69|26818.69|26935.15|26815.15|10
1636541400000|2021-11-10 10:50:00|26937.97|26817.97|26939.79|26819.79|26939.79|26819.79|26937.97|26817.97|10
1636541410000|2021-11-10 10:50:10|26940.03|26820.03|26938.56|26818.56|26940.69|26820.69|26938.56|26818.56|10
1636541420000|2021-11-10 10:50:20|26938.63|26818.63|26937.65|26817.65|26938.63|26818.63|26937.42|26817.42|10
1636541430000|2021-11-10 10:50:30|26937.46|26817.46|26938.27|26818.27|26938.76|26818.76|26936.95|26816.95|10
1636541440000|2021-11-10 10:50:40|26938.35|26818.35|26932.58|26812.58|26939.38|26819.38|26932.58|26812.58|10
1636541450000|2021-11-10 10:50:50|26932.1|26812.1|26930.2|26810.2|26932.5|26812.5|26930.2|26810.2|8
1636541460000|2021-11-10 10:51:00|26930.15|26810.15|26927.15|26807.15|26930.15|26810.15|26926.82|26806.82|10
1636541470000|2021-11-10 10:51:10|26926.67|26806.67|26925.58|26805.58|26927.36|26807.36|26925.54|26805.54|9
1636541480000|2021-11-10 10:51:20|26926.55|26806.55|26926.25|26806.25|26926.55|26806.55|26925.08|26805.08|10
1636541490000|2021-11-10 10:51:30|26926.17|26806.17|26924.07|26804.07|26926.17|26806.17|26924|26804|9
1636541500000|2021-11-10 10:51:40|26924.4|26804.4|26923.82|26803.82|26925.18|26805.18|26923.74|26803.74|10
1636541510000|2021-11-10 10:51:50|26924.05|26804.05|26924.96|26804.96|26925.3|26805.3|26923.88|26803.88|9
1636541520000|2021-11-10 10:52:00|26924.95|26804.95|26921.29|26801.29|26924.95|26804.95|26921.29|26801.29|9
1636541530000|2021-11-10 10:52:10|26921.49|26801.49|26924.88|26804.88|26924.88|26804.88|26921.49|26801.49|9
1636541540000|2021-11-10 10:52:20|26924.94|26804.94|26927.74|26807.74|26927.99|26807.99|26924.94|26804.94|10
1636541550000|2021-11-10 10:52:30|26927.82|26807.82|26928.57|26808.57|26928.69|26808.69|26927.62|26807.62|10
1636541560000|2021-11-10 10:52:40|26929.01|26809.01|26931.53|26811.53|26932.58|26812.58|26928.99|26808.99|10
1636541570000|2021-11-10 10:52:50|26933.33|26813.33|26934.88|26814.88|26935.77|26815.77|26933.33|26813.33|10
1636541580000|2021-11-10 10:53:00|26935.24|26815.24|26935.6|26815.6|26935.6|26815.6|26933.4|26813.4|10
1636541590000|2021-11-10 10:53:10|26936.17|26816.17|26935.66|26815.66|26936.17|26816.17|26935.06|26815.06|10
1636541600000|2021-11-10 10:53:20|26935.27|26815.27|26935.3|26815.3|26935.34|26815.34|26934.96|26814.96|8
1636541610000|2021-11-10 10:53:30|26934.81|26814.81|26935.84|26815.84|26935.84|26815.84|26934.81|26814.81|9
1636541620000|2021-11-10 10:53:40|26936.05|26816.05|26934.99|26814.99|26936.05|26816.05|26934.67|26814.67|10
1636541630000|2021-11-10 10:53:50|26936.1|26816.1|26934.93|26814.93|26936.43|26816.43|26934.93|26814.93|10
1636541640000|2021-11-10 10:54:00|26933.4|26813.4|26930.17|26810.17|26933.92|26813.92|26929.36|26809.36|9
1636541650000|2021-11-10 10:54:10|26930.11|26810.11|26924|26804|26930.11|26810.11|26924|26804|10
1636541660000|2021-11-10 10:54:20|26923.54|26803.54|26920.73|26800.73|26923.67|26803.67|26920.73|26800.73|10
1636541670000|2021-11-10 10:54:30|26919.73|26799.73|26915.99|26795.99|26920.45|26800.45|26915.99|26795.99|10
1636541680000|2021-11-10 10:54:40|26915.58|26795.58|26912.63|26792.63|26915.58|26795.58|26912.63|26792.63|9
1636541690000|2021-11-10 10:54:50|26912.57|26792.57|26910.95|26790.95|26912.57|26792.57|26910.75|26790.75|10
1636541700000|2021-11-10 10:55:00|26911.92|26791.92|26911.59|26791.59|26911.92|26791.92|26911.18|26791.18|10
1636541710000|2021-11-10 10:55:10|26910.83|26790.83|26909.63|26789.63|26910.83|26790.83|26909.2|26789.2|9
1636541720000|2021-11-10 10:55:20|26909.42|26789.42|26909.34|26789.34|26909.71|26789.71|26909.1|26789.1|10
1636541730000|2021-11-10 10:55:30|26909.33|26789.33|26909.91|26789.91|26910.28|26790.28|26909.23|26789.23|10
1636541740000|2021-11-10 10:55:40|26910.13|26790.13|26908.84|26788.84|26910.26|26790.26|26908.26|26788.26|10
1636541750000|2021-11-10 10:55:50|26909.13|26789.13|26906.12|26786.12|26909.13|26789.13|26904.86|26784.86|10
1636541760000|2021-11-10 10:56:00|26905.95|26785.95|26906.73|26786.73|26906.73|26786.73|26905.51|26785.51|10
1636541770000|2021-11-10 10:56:10|26906.31|26786.31|26906.05|26786.05|26907.36|26787.36|26905.8|26785.8|10
1636541780000|2021-11-10 10:56:20|26905.59|26785.59|26905.87|26785.87|26906.16|26786.16|26905.29|26785.29|10
1636541790000|2021-11-10 10:56:30|26906.07|26786.07|26906.76|26786.76|26906.76|26786.76|26905.97|26785.97|8
1636541800000|2021-11-10 10:56:40|26908.08|26788.08|26910.39|26790.39|26910.43|26790.43|26907.84|26787.84|10
1636541810000|2021-11-10 10:56:50|26911.35|26791.35|26914.03|26794.03|26914.16|26794.16|26910.01|26790.01|10
1636541820000|2021-11-10 10:57:00|26913.79|26793.79|26912.71|26792.71|26914.06|26794.06|26912.53|26792.53|10
1636541830000|2021-11-10 10:57:10|26912.72|26792.72|26913.22|26793.22|26913.22|26793.22|26911.96|26791.96|7
1636541840000|2021-11-10 10:57:20|26912.93|26792.93|26910.73|26790.73|26913.07|26793.07|26910.73|26790.73|10
1636541850000|2021-11-10 10:57:30|26910.39|26790.39|26910.79|26790.79|26911.29|26791.29|26910.26|26790.26|9
1636541860000|2021-11-10 10:57:40|26910.58|26790.58|26911.19|26791.19|26911.19|26791.19|26910.58|26790.58|8
1636541870000|2021-11-10 10:57:50|26909.89|26789.89|26910.89|26790.89|26911.65|26791.65|26909.89|26789.89|10
1636541880000|2021-11-10 10:58:00|26910.83|26790.83|26911.92|26791.92|26912.09|26792.09|26910.71|26790.71|10
1636541890000|2021-11-10 10:58:10|26911.99|26791.99|26911.34|26791.34|26911.99|26791.99|26909.75|26789.75|10
1636541900000|2021-11-10 10:58:20|26911.25|26791.25|26909.32|26789.32|26911.25|26791.25|26909.15|26789.15|9
1636541910000|2021-11-10 10:58:30|26909.25|26789.25|26909.54|26789.54|26910.47|26790.47|26909.25|26789.25|10
1636541920000|2021-11-10 10:58:40|26909.73|26789.73|26910.49|26790.49|26911.04|26791.04|26909.73|26789.73|10
1636541930000|2021-11-10 10:58:50|26910.15|26790.15|26910.93|26790.93|26910.93|26790.93|26908.85|26788.85|10
1636541940000|2021-11-10 10:59:00|26910.99|26790.99|26912.85|26792.85|26912.85|26792.85|26910.99|26790.99|9
1636541950000|2021-11-10 10:59:10|26912.8|26792.8|26916.37|26796.37|26916.37|26796.37|26912.8|26792.8|10
1636541960000|2021-11-10 10:59:20|26916.46|26796.46|26918.57|26798.57|26919.19|26799.19|26916.46|26796.46|10
1636541970000|2021-11-10 10:59:30|26918.11|26798.11|26917.9|26797.9|26918.2|26798.2|26917.01|26797.01|9
1636541980000|2021-11-10 10:59:40|26918.21|26798.21|26918.34|26798.34|26918.94|26798.94|26917.39|26797.39|10
1636541990000|2021-11-10 10:59:50|26918.54|26798.54|26918.12|26798.12|26918.74|26798.74|26918.06|26798.06|10
1636542000000|2021-11-10 11:00:00|26918.67|26798.67|26916.6|26796.6|26918.67|26798.67|26916.6|26796.6|10
1636542010000|2021-11-10 11:00:10|26916.01|26796.01|26912.06|26792.06|26916.01|26796.01|26911.69|26791.69|10
1636542020000|2021-11-10 11:00:20|26912.21|26792.21|26912.1|26792.1|26912.43|26792.43|26911.79|26791.79|9
1636542030000|2021-11-10 11:00:30|26912.35|26792.35|26909.06|26789.06|26912.35|26792.35|26909.06|26789.06|10
1636542040000|2021-11-10 11:00:40|26908.92|26788.92|26908.81|26788.81|26909.73|26789.73|26907.35|26787.35|9
1636542050000|2021-11-10 11:00:50|26910.03|26790.03|26907.98|26787.98|26910.03|26790.03|26907.84|26787.84|10
1636542060000|2021-11-10 11:01:00|26906.67|26786.67|26904.08|26784.08|26906.67|26786.67|26904.08|26784.08|10
1636542070000|2021-11-10 11:01:10|26903.77|26783.77|26902.98|26782.98|26904.47|26784.47|26902.6|26782.6|10
1636542080000|2021-11-10 11:01:20|26903.35|26783.35|26902.42|26782.42|26904.02|26784.02|26902.42|26782.42|10
1636542090000|2021-11-10 11:01:30|26902.48|26782.48|26903.07|26783.07|26903.07|26783.07|26901.84|26781.84|10
1636542100000|2021-11-10 11:01:40|26904.35|26784.35|26905.52|26785.52|26905.69|26785.69|26904.35|26784.35|10
1636542110000|2021-11-10 11:01:50|26907.45|26787.45|26910.89|26790.89|26910.89|26790.89|26906.79|26786.79|10
1636542120000|2021-11-10 11:02:00|26911.35|26791.35|26913.64|26793.64|26913.71|26793.71|26910.95|26790.95|10
1636542130000|2021-11-10 11:02:10|26913.81|26793.81|26915.36|26795.36|26915.74|26795.74|26913.81|26793.81|10
1636542140000|2021-11-10 11:02:20|26915.68|26795.68|26915.33|26795.33|26916.55|26796.55|26915.33|26795.33|10
1636542150000|2021-11-10 11:02:30|26915.54|26795.54|26913.18|26793.18|26915.94|26795.94|26912.3|26792.3|10
1636542160000|2021-11-10 11:02:40|26913.42|26793.42|26913.51|26793.51|26913.57|26793.57|26912.45|26792.45|9
1636542170000|2021-11-10 11:02:50|26913.3|26793.3|26912.83|26792.83|26913.83|26793.83|26911.99|26791.99|10
1636542180000|2021-11-10 11:03:00|26913.31|26793.31|26911.57|26791.57|26913.31|26793.31|26910.41|26790.41|10
1636542190000|2021-11-10 11:03:10|26911.56|26791.56|26912.79|26792.79|26912.83|26792.83|26911.24|26791.24|10
1636542200000|2021-11-10 11:03:20|26912.64|26792.64|26912.44|26792.44|26912.88|26792.88|26911.29|26791.29|10
1636542210000|2021-11-10 11:03:30|26911.88|26791.88|26913.16|26793.16|26914.4|26794.4|26911.88|26791.88|10
1636542220000|2021-11-10 11:03:40|26913.09|26793.09|26913.7|26793.7|26913.7|26793.7|26912.47|26792.47|10
1636542230000|2021-11-10 11:03:50|26913.76|26793.76|26917.69|26797.69|26918.77|26798.77|26913.73|26793.73|10
1636542240000|2021-11-10 11:04:00|26917.66|26797.66|26917.04|26797.04|26919.07|26799.07|26916.29|26796.29|10
1636542250000|2021-11-10 11:04:10|26916.61|26796.61|26913.82|26793.82|26916.68|26796.68|26913.72|26793.72|10
1636542260000|2021-11-10 11:04:20|26914.42|26794.42|26915.18|26795.18|26915.18|26795.18|26913.9|26793.9|10
1636542270000|2021-11-10 11:04:30|26915.34|26795.34|26912.14|26792.14|26915.72|26795.72|26912.14|26792.14|10
1636542280000|2021-11-10 11:04:40|26911.93|26791.93|26911.24|26791.24|26912.25|26792.25|26911.05|26791.05|10
1636542290000|2021-11-10 11:04:50|26910.64|26790.64|26912.74|26792.74|26913.23|26793.23|26910.64|26790.64|9
1636542300000|2021-11-10 11:05:00|26913.11|26793.11|26913.43|26793.43|26913.43|26793.43|26912.64|26792.64|10
1636542310000|2021-11-10 11:05:10|26913.47|26793.47|26913.2|26793.2|26914.71|26794.71|26913.09|26793.09|9
1636542320000|2021-11-10 11:05:20|26912.81|26792.81|26910.92|26790.92|26913.37|26793.37|26910.64|26790.64|9
1636542330000|2021-11-10 11:05:30|26910.35|26790.35|26908.17|26788.17|26910.35|26790.35|26908.01|26788.01|10
1636542340000|2021-11-10 11:05:40|26908.33|26788.33|26908.67|26788.67|26908.67|26788.67|26907.5|26787.5|10
1636542350000|2021-11-10 11:05:50|26908.52|26788.52|26907.95|26787.95|26908.86|26788.86|26907.74|26787.74|10
1636542360000|2021-11-10 11:06:00|26907.93|26787.93|26906.71|26786.71|26907.95|26787.95|26906.67|26786.67|10
1636542370000|2021-11-10 11:06:10|26906.83|26786.83|26910.31|26790.31|26910.31|26790.31|26905.63|26785.63|9
1636542380000|2021-11-10 11:06:20|26911.08|26791.08|26914.71|26794.71|26914.71|26794.71|26911.08|26791.08|10
1636542390000|2021-11-10 11:06:30|26915.61|26795.61|26918.74|26798.74|26918.85|26798.85|26915.61|26795.61|10
1636542400000|2021-11-10 11:06:40|26919|26799|26920.97|26800.97|26921|26801|26917.89|26797.89|10
1636542410000|2021-11-10 11:06:50|26921.51|26801.51|26922.18|26802.18|26922.22|26802.22|26920.92|26800.92|10
1636542420000|2021-11-10 11:07:00|26922.94|26802.94|26923.99|26803.99|26923.99|26803.99|26922.46|26802.46|10
1636542430000|2021-11-10 11:07:10|26924.06|26804.06|26925.94|26805.94|26925.94|26805.94|26923.91|26803.91|10
1636542440000|2021-11-10 11:07:20|26926.99|26806.99|26928.63|26808.63|26928.63|26808.63|26926.87|26806.87|10
1636542450000|2021-11-10 11:07:30|26928.75|26808.75|26932.97|26812.97|26932.97|26812.97|26928.75|26808.75|10
1636542460000|2021-11-10 11:07:40|26934.15|26814.15|26935.9|26815.9|26936.07|26816.07|26934.15|26814.15|9
1636542470000|2021-11-10 11:07:50|26936.05|26816.05|26936.28|26816.28|26936.64|26816.64|26935.39|26815.39|10
1636542480000|2021-11-10 11:08:00|26936.38|26816.38|26939.25|26819.25|26939.25|26819.25|26936.38|26816.38|10
1636542490000|2021-11-10 11:08:10|26939.88|26819.88|26939.11|26819.11|26940.1|26820.1|26938.43|26818.43|9
1636542500000|2021-11-10 11:08:20|26939.33|26819.33|26939.49|26819.49|26941.22|26821.22|26938.86|26818.86|10
1636542510000|2021-11-10 11:08:30|26939.75|26819.75|26939.23|26819.23|26940.19|26820.19|26938.1|26818.1|10
1636542520000|2021-11-10 11:08:40|26939.08|26819.08|26935.97|26815.97|26939.08|26819.08|26935.97|26815.97|9
1636542530000|2021-11-10 11:08:50|26935.93|26815.93|26933.46|26813.46|26936.19|26816.19|26933.15|26813.15|10
1636542540000|2021-11-10 11:09:00|26933.97|26813.97|26936.88|26816.88|26936.88|26816.88|26933.53|26813.53|10
1636542550000|2021-11-10 11:09:10|26937.28|26817.28|26938.97|26818.97|26938.97|26818.97|26937.13|26817.13|10
1636542560000|2021-11-10 11:09:20|26939.04|26819.04|26942.84|26822.84|26943.62|26823.62|26938.98|26818.98|10
1636542570000|2021-11-10 11:09:30|26942.57|26822.57|26937.05|26817.05|26942.57|26822.57|26937.05|26817.05|10
1636542580000|2021-11-10 11:09:40|26936.38|26816.38|26933.15|26813.15|26937.04|26817.04|26933.15|26813.15|10
1636542590000|2021-11-10 11:09:50|26932.26|26812.26|26927.86|26807.86|26932.26|26812.26|26927.48|26807.48|10
1636542600000|2021-11-10 11:10:00|26924.81|26804.81|26922.32|26802.32|26924.81|26804.81|26922.17|26802.17|10
1636542610000|2021-11-10 11:10:10|26922.25|26802.25|26918.78|26798.78|26922.25|26802.25|26918.78|26798.78|10
1636542620000|2021-11-10 11:10:20|26918.89|26798.89|26917.31|26797.31|26919.68|26799.68|26917.31|26797.31|10
1636542630000|2021-11-10 11:10:30|26917.39|26797.39|26914.11|26794.11|26917.96|26797.96|26914.11|26794.11|10
1636542640000|2021-11-10 11:10:40|26915.76|26795.76|26915.17|26795.17|26915.76|26795.76|26913.35|26793.35|10
1636542650000|2021-11-10 11:10:50|26915.27|26795.27|26915.31|26795.31|26915.31|26795.31|26913.87|26793.87|10
1636542660000|2021-11-10 11:11:00|26914.6|26794.6|26911.01|26791.01|26914.6|26794.6|26910.89|26790.89|10
1636542670000|2021-11-10 11:11:10|26910.76|26790.76|26918.4|26798.4|26918.4|26798.4|26910.67|26790.67|10
1636542680000|2021-11-10 11:11:20|26919.56|26799.56|26925.66|26805.66|26925.66|26805.66|26919.56|26799.56|10
1636542690000|2021-11-10 11:11:30|26926.66|26806.66|26928.42|26808.42|26928.42|26808.42|26926.64|26806.64|10
1636542700000|2021-11-10 11:11:40|26928.6|26808.6|26931.23|26811.23|26931.84|26811.84|26928.6|26808.6|10
1636542710000|2021-11-10 11:11:50|26932.4|26812.4|26933.51|26813.51|26933.52|26813.52|26931.94|26811.94|9
1636542720000|2021-11-10 11:12:00|26933.26|26813.26|26931.93|26811.93|26933.26|26813.26|26931.01|26811.01|10
1636542730000|2021-11-10 11:12:10|26930.46|26810.46|26931.44|26811.44|26931.44|26811.44|26930.31|26810.31|10
1636542740000|2021-11-10 11:12:20|26931.64|26811.64|26933.89|26813.89|26934.46|26814.46|26931.64|26811.64|10
1636542750000|2021-11-10 11:12:30|26935.47|26815.47|26935.59|26815.59|26936.55|26816.55|26934.63|26814.63|10
1636542760000|2021-11-10 11:12:40|26935.92|26815.92|26944.84|26824.84|26944.84|26824.84|26935.92|26815.92|9
1636542770000|2021-11-10 11:12:50|26946.44|26826.44|26949.05|26829.05|26949.05|26829.05|26946.38|26826.38|10
1636542780000|2021-11-10 11:13:00|26947.65|26827.65|26961.85|26841.85|26961.85|26841.85|26947.65|26827.65|10
1636542790000|2021-11-10 11:13:10|26963.54|26843.54|26965.95|26845.95|26967.57|26847.57|26963.54|26843.54|10
1636542800000|2021-11-10 11:13:20|26967.18|26847.18|26969.14|26849.14|26969.72|26849.72|26967.18|26847.18|10
1636542810000|2021-11-10 11:13:30|26969.84|26849.84|26976.01|26856.01|26976.01|26856.01|26969.84|26849.84|10
1636542820000|2021-11-10 11:13:40|26976.83|26856.83|26981|26861|26981|26861|26976.81|26856.81|10
1636542830000|2021-11-10 11:13:50|26981.7|26861.7|26981.82|26861.82|26981.86|26861.86|26979.7|26859.7|10
1636542840000|2021-11-10 11:14:00|26981.91|26861.91|26983.57|26863.57|26983.57|26863.57|26981.14|26861.14|10
1636542850000|2021-11-10 11:14:10|26983.53|26863.53|26983.05|26863.05|26984.8|26864.8|26982.34|26862.34|10
1636542860000|2021-11-10 11:14:20|26982.15|26862.15|26988.18|26868.18|26989.03|26869.03|26982.15|26862.15|10
1636542870000|2021-11-10 11:14:30|26988.77|26868.77|26990.48|26870.48|26990.48|26870.48|26988.77|26868.77|10
1636542880000|2021-11-10 11:14:40|26990.44|26870.44|26989.53|26869.53|26990.58|26870.58|26989.53|26869.53|10
1636542890000|2021-11-10 11:14:50|26989.28|26869.28|26994.29|26874.29|26994.29|26874.29|26989.07|26869.07|10
1636542900000|2021-11-10 11:15:00|26994.37|26874.37|26997.39|26877.39|26997.53|26877.53|26994.37|26874.37|10
1636542910000|2021-11-10 11:15:10|26996.75|26876.75|26994.86|26874.86|26997.3|26877.3|26994.86|26874.86|10
1636542920000|2021-11-10 11:15:20|26995.43|26875.43|26993.56|26873.56|26995.87|26875.87|26993.49|26873.49|10
1636542930000|2021-11-10 11:15:30|26992.5|26872.5|26992.61|26872.61|26996.66|26876.66|26992.5|26872.5|10
1636542940000|2021-11-10 11:15:40|26990.34|26870.34|26989.73|26869.73|26990.62|26870.62|26989.14|26869.14|10
1636542950000|2021-11-10 11:15:50|26989.72|26869.72|26991.29|26871.29|26991.43|26871.43|26989.42|26869.42|10
1636542960000|2021-11-10 11:16:00|26991.04|26871.04|26993.28|26873.28|26993.9|26873.9|26991.04|26871.04|10
1636542970000|2021-11-10 11:16:10|26995.17|26875.17|26997.39|26877.39|26997.39|26877.39|26995.17|26875.17|10
1636542980000|2021-11-10 11:16:20|26996.15|26876.15|26996.54|26876.54|26996.77|26876.77|26994.67|26874.67|10
1636542990000|2021-11-10 11:16:30|26995.29|26875.29|26997|26877|26997|26877|26995.29|26875.29|10
1636543000000|2021-11-10 11:16:40|26996.56|26876.56|26995.92|26875.92|26996.96|26876.96|26995.92|26875.92|10
1636543010000|2021-11-10 11:16:50|26994.69|26874.69|26996.3|26876.3|26996.4|26876.4|26994.69|26874.69|10
1636543020000|2021-11-10 11:17:00|26996.93|26876.93|26997.04|26877.04|26997.07|26877.07|26995.51|26875.51|10
1636543030000|2021-11-10 11:17:10|26994.89|26874.89|26989.66|26869.66|26996.01|26876.01|26989.66|26869.66|10
1636543040000|2021-11-10 11:17:20|26988.81|26868.81|26988.4|26868.4|26988.81|26868.81|26987.14|26867.14|10
1636543050000|2021-11-10 11:17:30|26989.11|26869.11|26987.13|26867.13|26989.11|26869.11|26987.04|26867.04|10
1636543060000|2021-11-10 11:17:40|26986.67|26866.67|26984.69|26864.69|26986.67|26866.67|26984.69|26864.69|9
1636543070000|2021-11-10 11:17:50|26985.29|26865.29|26985.1|26865.1|26985.31|26865.31|26983.48|26863.48|9
1636543080000|2021-11-10 11:18:00|26985.03|26865.03|26984.56|26864.56|26985.18|26865.18|26984.32|26864.32|10
1636543090000|2021-11-10 11:18:10|26984.09|26864.09|26986.9|26866.9|26986.9|26866.9|26983.28|26863.28|10
1636543100000|2021-11-10 11:18:20|26988.44|26868.44|26984.93|26864.93|26988.64|26868.64|26984.93|26864.93|10
1636543110000|2021-11-10 11:18:30|26984.43|26864.43|26979.94|26859.94|26985.1|26865.1|26979.94|26859.94|10
1636543120000|2021-11-10 11:18:40|26978.58|26858.58|26970.74|26850.74|26978.58|26858.58|26970.74|26850.74|10
1636543130000|2021-11-10 11:18:50|26968.02|26848.02|26965.23|26845.23|26968.05|26848.05|26965.23|26845.23|10
1636543140000|2021-11-10 11:19:00|26962.74|26842.74|26958.86|26838.86|26962.74|26842.74|26958.86|26838.86|10
1636543150000|2021-11-10 11:19:10|26959.01|26839.01|26955.05|26835.05|26959.78|26839.78|26955.05|26835.05|10
1636543160000|2021-11-10 11:19:20|26953.09|26833.09|26952.02|26832.02|26954.3|26834.3|26951.81|26831.81|10
1636543170000|2021-11-10 11:19:30|26951.35|26831.35|26945.11|26825.11|26951.35|26831.35|26944.98|26824.98|10
1636543180000|2021-11-10 11:19:40|26944.7|26824.7|26940.19|26820.19|26944.85|26824.85|26940.19|26820.19|9
1636543190000|2021-11-10 11:19:50|26939.13|26819.13|26936.61|26816.61|26939.37|26819.37|26936.54|26816.54|10
1636543200000|2021-11-10 11:20:00|26935.31|26815.31|26934.5|26814.5|26937.53|26817.53|26934.35|26814.35|10
1636543210000|2021-11-10 11:20:10|26934.21|26814.21|26938.09|26818.09|26938.09|26818.09|26933.16|26813.16|10
1636543220000|2021-11-10 11:20:20|26937.72|26817.72|26942.17|26822.17|26942.17|26822.17|26937.72|26817.72|10
1636543230000|2021-11-10 11:20:30|26938.22|26818.22|26935.83|26815.83|26938.22|26818.22|26934.99|26814.99|10
1636543240000|2021-11-10 11:20:40|26935.94|26815.94|26937.02|26817.02|26937.02|26817.02|26935.56|26815.56|10
1636543250000|2021-11-10 11:20:50|26937.14|26817.14|26937.42|26817.42|26937.42|26817.42|26936.61|26816.61|9
1636543260000|2021-11-10 11:21:00|26937.12|26817.12|26937.15|26817.15|26937.36|26817.36|26937.03|26817.03|10
1636543270000|2021-11-10 11:21:10|26936.48|26816.48|26931.46|26811.46|26936.48|26816.48|26931.28|26811.28|10
1636543280000|2021-11-10 11:21:20|26931.13|26811.13|26930.34|26810.34|26931.52|26811.52|26929.42|26809.42|10
1636543290000|2021-11-10 11:21:30|26929.88|26809.88|26928.5|26808.5|26929.88|26809.88|26927.9|26807.9|10
1636543300000|2021-11-10 11:21:40|26928.58|26808.58|26928.14|26808.14|26928.69|26808.69|26927.44|26807.44|10
1636543310000|2021-11-10 11:21:50|26928.24|26808.24|26921.34|26801.34|26928.24|26808.24|26921.34|26801.34|10
1636543320000|2021-11-10 11:22:00|26920.95|26800.95|26920.31|26800.31|26923.03|26803.03|26920.31|26800.31|10
1636543330000|2021-11-10 11:22:10|26920.28|26800.28|26915.85|26795.85|26920.28|26800.28|26915.38|26795.38|10
1636543340000|2021-11-10 11:22:20|26915.69|26795.69|26908.31|26788.31|26915.69|26795.69|26908.31|26788.31|10
1636543350000|2021-11-10 11:22:30|26908.09|26788.09|26905.28|26785.28|26908.09|26788.09|26905.25|26785.25|10
1636543360000|2021-11-10 11:22:40|26905.58|26785.58|26901.29|26781.29|26905.86|26785.86|26900.46|26780.46|10
1636543370000|2021-11-10 11:22:50|26900.9|26780.9|26900.72|26780.72|26901.15|26781.15|26899.12|26779.12|10
1636543380000|2021-11-10 11:23:00|26900.1|26780.1|26898.26|26778.26|26900.1|26780.1|26897.97|26777.97|10
1636543390000|2021-11-10 11:23:10|26898.72|26778.72|26898.27|26778.27|26898.72|26778.72|26897.2|26777.2|10
1636543400000|2021-11-10 11:23:20|26897.11|26777.11|26899.15|26779.15|26899.15|26779.15|26897.11|26777.11|10
1636543410000|2021-11-10 11:23:30|26900.4|26780.4|26898.96|26778.96|26900.4|26780.4|26898.52|26778.52|10
1636543420000|2021-11-10 11:23:40|26899.01|26779.01|26898.58|26778.58|26899.67|26779.67|26897.73|26777.73|10
1636543430000|2021-11-10 11:23:50|26899.05|26779.05|26893.23|26773.23|26899.05|26779.05|26893.23|26773.23|10
1636543440000|2021-11-10 11:24:00|26892.53|26772.53|26892.55|26772.55|26892.55|26772.55|26891.23|26771.23|10
1636543450000|2021-11-10 11:24:10|26891.51|26771.51|26894.93|26774.93|26894.93|26774.93|26891.51|26771.51|10
1636543460000|2021-11-10 11:24:20|26894.65|26774.65|26893.43|26773.43|26894.65|26774.65|26892.04|26772.04|9
1636543470000|2021-11-10 11:24:30|26893.04|26773.04|26895.35|26775.35|26895.35|26775.35|26893.04|26773.04|10
1636543480000|2021-11-10 11:24:40|26894.79|26774.79|26896.75|26776.75|26896.75|26776.75|26894.62|26774.62|10
1636543490000|2021-11-10 11:24:50|26896.93|26776.93|26899.99|26779.99|26900.17|26780.17|26896.68|26776.68|10
1636543500000|2021-11-10 11:25:00|26900.19|26780.19|26898.15|26778.15|26900.19|26780.19|26897.02|26777.02|10
1636543510000|2021-11-10 11:25:10|26898.49|26778.49|26897.49|26777.49|26900.16|26780.16|26897.21|26777.21|10
1636543520000|2021-11-10 11:25:20|26896.58|26776.58|26893.19|26773.19|26896.58|26776.58|26893.04|26773.04|10
1636543530000|2021-11-10 11:25:30|26893.37|26773.37|26893.99|26773.99|26894.86|26774.86|26893.34|26773.34|10
1636543540000|2021-11-10 11:25:40|26894.86|26774.86|26894.79|26774.79|26895.16|26775.16|26894.46|26774.46|7
1636543550000|2021-11-10 11:25:50|26894.49|26774.49|26894.91|26774.91|26894.91|26774.91|26894.12|26774.12|8
1636543560000|2021-11-10 11:26:00|26894.98|26774.98|26893.02|26773.02|26895.64|26775.64|26893.02|26773.02|9
1636543570000|2021-11-10 11:26:10|26893.06|26773.06|26895.87|26775.87|26895.87|26775.87|26892.86|26772.86|10
1636543580000|2021-11-10 11:26:20|26896.34|26776.34|26899.67|26779.67|26899.67|26779.67|26896.34|26776.34|10
1636543590000|2021-11-10 11:26:30|26899.53|26779.53|26898.9|26778.9|26899.53|26779.53|26897.78|26777.78|10
1636543600000|2021-11-10 11:26:40|26899.13|26779.13|26899.68|26779.68|26900.98|26780.98|26899.04|26779.04|10
1636543610000|2021-11-10 11:26:50|26900.41|26780.41|26902.73|26782.73|26902.73|26782.73|26898.81|26778.81|10
1636543620000|2021-11-10 11:27:00|26903.03|26783.03|26903.45|26783.45|26904.01|26784.01|26902.73|26782.73|10
1636543630000|2021-11-10 11:27:10|26904.93|26784.93|26907.87|26787.87|26907.87|26787.87|26904.93|26784.93|10
1636543640000|2021-11-10 11:27:20|26907.88|26787.88|26914.16|26794.16|26914.16|26794.16|26907.79|26787.79|10
1636543650000|2021-11-10 11:27:30|26915.35|26795.35|26924.54|26804.54|26924.54|26804.54|26915.35|26795.35|10
1636543660000|2021-11-10 11:27:40|26924.77|26804.77|26928.41|26808.41|26928.64|26808.64|26924.77|26804.77|10
1636543670000|2021-11-10 11:27:50|26929.1|26809.1|26931.47|26811.47|26931.47|26811.47|26928.94|26808.94|10
1636543680000|2021-11-10 11:28:00|26932.4|26812.4|26928.89|26808.89|26932.4|26812.4|26928.69|26808.69|10
1636543690000|2021-11-10 11:28:10|26928.79|26808.79|26926.28|26806.28|26928.79|26808.79|26925.45|26805.45|10
1636543700000|2021-11-10 11:28:20|26926.51|26806.51|26923.03|26803.03|26927.55|26807.55|26923.03|26803.03|10
1636543710000|2021-11-10 11:28:30|26922.75|26802.75|26920.52|26800.52|26922.75|26802.75|26920.52|26800.52|10
1636543720000|2021-11-10 11:28:40|26921.3|26801.3|26920.76|26800.76|26921.41|26801.41|26919.83|26799.83|10
1636543730000|2021-11-10 11:28:50|26920.52|26800.52|26919.02|26799.02|26920.57|26800.57|26918.35|26798.35|10
1636543740000|2021-11-10 11:29:00|26918.11|26798.11|26915.36|26795.36|26918.13|26798.13|26915.36|26795.36|10
1636543750000|2021-11-10 11:29:10|26914.59|26794.59|26907.36|26787.36|26914.59|26794.59|26907.36|26787.36|10
1636543760000|2021-11-10 11:29:20|26906.66|26786.66|26901.26|26781.26|26906.66|26786.66|26901.26|26781.26|10
1636543770000|2021-11-10 11:29:30|26900.78|26780.78|26900.8|26780.8|26901.58|26781.58|26900.78|26780.78|10
1636543780000|2021-11-10 11:29:40|26900.58|26780.58|26895.91|26775.91|26900.58|26780.58|26894.95|26774.95|10
1636543790000|2021-11-10 11:29:50|26894.62|26774.62|26890.68|26770.68|26894.85|26774.85|26890.44|26770.44|10
1636543800000|2021-11-10 11:30:00|26890.63|26770.63|26892.16|26772.16|26892.16|26772.16|26890.63|26770.63|10
1636543810000|2021-11-10 11:30:10|26892.02|26772.02|26893.78|26773.78|26893.78|26773.78|26891.86|26771.86|10
1636543820000|2021-11-10 11:30:20|26893.79|26773.79|26892.57|26772.57|26893.85|26773.85|26892.57|26772.57|10
1636543830000|2021-11-10 11:30:30|26891.95|26771.95|26888.14|26768.14|26891.95|26771.95|26888|26768|10
1636543840000|2021-11-10 11:30:40|26888.25|26768.25|26888.79|26768.79|26889.89|26769.89|26888.25|26768.25|10
1636543850000|2021-11-10 11:30:50|26888.95|26768.95|26892.06|26772.06|26892.06|26772.06|26888.95|26768.95|10
1636543860000|2021-11-10 11:31:00|26893.77|26773.77|26897.75|26777.75|26898.13|26778.13|26893.77|26773.77|10
1636543870000|2021-11-10 11:31:10|26897.74|26777.74|26901.81|26781.81|26901.81|26781.81|26897.74|26777.74|10
1636543880000|2021-11-10 11:31:20|26902.97|26782.97|26909.88|26789.88|26909.88|26789.88|26902.97|26782.97|10
1636543890000|2021-11-10 11:31:30|26910.49|26790.49|26911.43|26791.43|26911.43|26791.43|26909.57|26789.57|10
1636543900000|2021-11-10 11:31:40|26911.24|26791.24|26915.38|26795.38|26915.38|26795.38|26911.24|26791.24|10
1636543910000|2021-11-10 11:31:50|26915.82|26795.82|26921.03|26801.03|26921.57|26801.57|26915.82|26795.82|10
1636543920000|2021-11-10 11:32:00|26921.29|26801.29|26924.8|26804.8|26924.8|26804.8|26921.29|26801.29|10
1636543930000|2021-11-10 11:32:10|26925.29|26805.29|26923.35|26803.35|26925.29|26805.29|26923.35|26803.35|10
1636543940000|2021-11-10 11:32:20|26923.58|26803.58|26924.16|26804.16|26925.14|26805.14|26923.38|26803.38|10
1636543950000|2021-11-10 11:32:30|26924.38|26804.38|26924.47|26804.47|26924.99|26804.99|26923.33|26803.33|10
1636543960000|2021-11-10 11:32:40|26925.26|26805.26|26925.98|26805.98|26927.18|26807.18|26925.26|26805.26|10
1636543970000|2021-11-10 11:32:50|26925.77|26805.77|26927.5|26807.5|26927.5|26807.5|26925.77|26805.77|10
1636543980000|2021-11-10 11:33:00|26928.01|26808.01|26926.14|26806.14|26928.33|26808.33|26925.94|26805.94|10
1636543990000|2021-11-10 11:33:10|26926.31|26806.31|26923.7|26803.7|26926.31|26806.31|26923.67|26803.67|10
1636544000000|2021-11-10 11:33:20|26919.8|26799.8|26921.47|26801.47|26921.47|26801.47|26919.5|26799.5|10
1636544010000|2021-11-10 11:33:30|26921.67|26801.67|26923.07|26803.07|26923.07|26803.07|26919.32|26799.32|10
1636544020000|2021-11-10 11:33:40|26925.61|26805.61|26928.26|26808.26|26928.26|26808.26|26924.27|26804.27|10
1636544030000|2021-11-10 11:33:50|26929.15|26809.15|26933.89|26813.89|26933.89|26813.89|26929.15|26809.15|10
1636544040000|2021-11-10 11:34:00|26935.32|26815.32|26942.48|26822.48|26942.48|26822.48|26935.32|26815.32|10
1636544050000|2021-11-10 11:34:10|26942.73|26822.73|26946.97|26826.97|26946.97|26826.97|26942.19|26822.19|10
1636544060000|2021-11-10 11:34:20|26948.65|26828.65|26958.64|26838.64|26958.64|26838.64|26948.65|26828.65|10
1636544070000|2021-11-10 11:34:30|26958.86|26838.86|26956.55|26836.55|26958.86|26838.86|26955.74|26835.74|9
1636544080000|2021-11-10 11:34:40|26957.37|26837.37|26957.6|26837.6|26958.79|26838.79|26957.04|26837.04|10
1636544090000|2021-11-10 11:34:50|26955.79|26835.79|26954.97|26834.97|26955.79|26835.79|26954.72|26834.72|10
1636544100000|2021-11-10 11:35:00|26954.83|26834.83|26952.61|26832.61|26954.9|26834.9|26952.61|26832.61|10
1636544110000|2021-11-10 11:35:10|26952.9|26832.9|26950.15|26830.15|26952.9|26832.9|26950.02|26830.02|10
1636544120000|2021-11-10 11:35:20|26949.49|26829.49|26946.61|26826.61|26949.49|26829.49|26946.55|26826.55|10
1636544130000|2021-11-10 11:35:30|26946.84|26826.84|26946.18|26826.18|26947.06|26827.06|26945.76|26825.76|10
1636544140000|2021-11-10 11:35:40|26946.13|26826.13|26941.86|26821.86|26946.13|26826.13|26941.86|26821.86|10
1636544150000|2021-11-10 11:35:50|26942.71|26822.71|26940.99|26820.99|26942.71|26822.71|26940.99|26820.99|10
1636544160000|2021-11-10 11:36:00|26940.62|26820.62|26942.27|26822.27|26942.27|26822.27|26939.63|26819.63|10
1636544170000|2021-11-10 11:36:10|26942.08|26822.08|26943.45|26823.45|26943.45|26823.45|26942.08|26822.08|10
1636544180000|2021-11-10 11:36:20|26943.49|26823.49|26941.88|26821.88|26943.78|26823.78|26941.88|26821.88|10
1636544190000|2021-11-10 11:36:30|26941.41|26821.41|26934.85|26814.85|26941.62|26821.62|26934.85|26814.85|10
1636544200000|2021-11-10 11:36:40|26935.22|26815.22|26932.4|26812.4|26935.22|26815.22|26931.81|26811.81|10
1636544210000|2021-11-10 11:36:50|26931.02|26811.02|26930.83|26810.83|26932.22|26812.22|26930.83|26810.83|9
1636544220000|2021-11-10 11:37:00|26931.06|26811.06|26919.8|26799.8|26932.1|26812.1|26919.8|26799.8|10
1636544230000|2021-11-10 11:37:10|26919.11|26799.11|26923.01|26803.01|26923.16|26803.16|26918.67|26798.67|10
1636544240000|2021-11-10 11:37:20|26923.6|26803.6|26919.5|26799.5|26923.82|26803.82|26919.5|26799.5|10
1636544250000|2021-11-10 11:37:30|26918.53|26798.53|26918.53|26798.53|26919.21|26799.21|26917.63|26797.63|9
1636544260000|2021-11-10 11:37:40|26918.43|26798.43|26914.44|26794.44|26918.43|26798.43|26914.44|26794.44|9
1636544270000|2021-11-10 11:37:50|26913.81|26793.81|26909.07|26789.07|26913.81|26793.81|26909.07|26789.07|10
1636544280000|2021-11-10 11:38:00|26908.87|26788.87|26908.46|26788.46|26908.87|26788.87|26907.39|26787.39|10
1636544290000|2021-11-10 11:38:10|26906.57|26786.57|26903.71|26783.71|26906.57|26786.57|26903.71|26783.71|10
1636544300000|2021-11-10 11:38:20|26903.67|26783.67|26902.5|26782.5|26903.67|26783.67|26902|26782|10
1636544310000|2021-11-10 11:38:30|26903.2|26783.2|26906.84|26786.84|26906.84|26786.84|26903.2|26783.2|9
1636544320000|2021-11-10 11:38:40|26907.65|26787.65|26910.16|26790.16|26910.16|26790.16|26907.65|26787.65|10
1636544330000|2021-11-10 11:38:50|26911.06|26791.06|26913.49|26793.49|26913.49|26793.49|26911.06|26791.06|9
1636544340000|2021-11-10 11:39:00|26913.32|26793.32|26916.73|26796.73|26916.75|26796.75|26913.32|26793.32|10
1636544350000|2021-11-10 11:39:10|26916.6|26796.6|26916.8|26796.8|26917.28|26797.28|26915.69|26795.69|10
1636544360000|2021-11-10 11:39:20|26916.18|26796.18|26913.45|26793.45|26916.18|26796.18|26913.45|26793.45|10
1636544370000|2021-11-10 11:39:30|26913.5|26793.5|26912.97|26792.97|26913.7|26793.7|26912.97|26792.97|10
1636544380000|2021-11-10 11:39:40|26912.5|26792.5|26914.94|26794.94|26916.73|26796.73|26911.25|26791.25|10
1636544390000|2021-11-10 11:39:50|26914.96|26794.96|26920.08|26800.08|26920.08|26800.08|26914.96|26794.96|10
1636544400000|2021-11-10 11:40:00|26920.57|26800.57|26926.71|26806.71|26926.71|26806.71|26920.57|26800.57|10
1636544410000|2021-11-10 11:40:10|26925.29|26805.29|26928.92|26808.92|26928.92|26808.92|26925.29|26805.29|10
1636544420000|2021-11-10 11:40:20|26928.84|26808.84|26933.86|26813.86|26933.86|26813.86|26928.84|26808.84|10
1636544430000|2021-11-10 11:40:30|26933.94|26813.94|26936.62|26816.62|26936.62|26816.62|26931.63|26811.63|10
1636544440000|2021-11-10 11:40:40|26936.71|26816.71|26933.59|26813.59|26936.71|26816.71|26933.59|26813.59|10
1636544450000|2021-11-10 11:40:50|26933.29|26813.29|26936.68|26816.68|26936.68|26816.68|26932.21|26812.21|10
1636544460000|2021-11-10 11:41:00|26936.87|26816.87|26939.91|26819.91|26939.95|26819.95|26936.87|26816.87|10
1636544470000|2021-11-10 11:41:10|26939.67|26819.67|26940.09|26820.09|26940.94|26820.94|26938.1|26818.1|10
1636544480000|2021-11-10 11:41:20|26939.72|26819.72|26942.34|26822.34|26942.34|26822.34|26937.71|26817.71|10
1636544490000|2021-11-10 11:41:30|26941.86|26821.86|26941.91|26821.91|26942.33|26822.33|26940.29|26820.29|10
1636544500000|2021-11-10 11:41:40|26941.43|26821.43|26941.99|26821.99|26943.47|26823.47|26939.52|26819.52|9
1636544510000|2021-11-10 11:41:50|26941.87|26821.87|26941.15|26821.15|26943.5|26823.5|26940.76|26820.76|10
1636544520000|2021-11-10 11:42:00|26942.59|26822.59|26945.27|26825.27|26945.27|26825.27|26942.59|26822.59|10
1636544530000|2021-11-10 11:42:10|26945.2|26825.2|26948.14|26828.14|26948.14|26828.14|26945.04|26825.04|10
1636544540000|2021-11-10 11:42:20|26949.7|26829.7|26952|26832|26952|26832|26949.02|26829.02|10
1636544550000|2021-11-10 11:42:30|26951.85|26831.85|26949.51|26829.51|26952.48|26832.48|26949.51|26829.51|10
1636544560000|2021-11-10 11:42:40|26949.64|26829.64|26950.5|26830.5|26951.07|26831.07|26949.31|26829.31|10
1636544570000|2021-11-10 11:42:50|26950.36|26830.36|26948.98|26828.98|26950.36|26830.36|26948.98|26828.98|10
1636544580000|2021-11-10 11:43:00|26948.51|26828.51|26946.56|26826.56|26948.51|26828.51|26945.66|26825.66|10
1636544590000|2021-11-10 11:43:10|26945.3|26825.3|26945.01|26825.01|26945.93|26825.93|26944.46|26824.46|10
1636544600000|2021-11-10 11:43:20|26945.08|26825.08|26948.03|26828.03|26948.03|26828.03|26944.92|26824.92|10
1636544610000|2021-11-10 11:43:30|26949.48|26829.48|26952.83|26832.83|26952.97|26832.97|26949.48|26829.48|10
1636544620000|2021-11-10 11:43:40|26952.8|26832.8|26955.67|26835.67|26955.67|26835.67|26952.27|26832.27|10
1636544630000|2021-11-10 11:43:50|26957.59|26837.59|26961.92|26841.92|26961.92|26841.92|26957.59|26837.59|10
1636544640000|2021-11-10 11:44:00|26962.34|26842.34|26968.91|26848.91|26969.16|26849.16|26962.34|26842.34|10
1636544650000|2021-11-10 11:44:10|26968.56|26848.56|26968.75|26848.75|26970.25|26850.25|26968.26|26848.26|9
1636544660000|2021-11-10 11:44:20|26969.37|26849.37|26964.72|26844.72|26969.69|26849.69|26964.72|26844.72|10
1636544670000|2021-11-10 11:44:30|26963.83|26843.83|26962.6|26842.6|26963.83|26843.83|26961.37|26841.37|10
1636544680000|2021-11-10 11:44:40|26962.45|26842.45|26962.58|26842.58|26963.07|26843.07|26961.8|26841.8|9
1636544690000|2021-11-10 11:44:50|26962.94|26842.94|26963.03|26843.03|26963.5|26843.5|26962.54|26842.54|10
1636544700000|2021-11-10 11:45:00|26963.7|26843.7|26960.01|26840.01|26963.7|26843.7|26960|26840|10
1636544710000|2021-11-10 11:45:10|26959.85|26839.85|26961.32|26841.32|26961.32|26841.32|26959.63|26839.63|10
1636544720000|2021-11-10 11:45:20|26960.36|26840.36|26960.75|26840.75|26960.75|26840.75|26959.22|26839.22|10
1636544730000|2021-11-10 11:45:30|26960.65|26840.65|26964.48|26844.48|26964.48|26844.48|26960.65|26840.65|10
1636544740000|2021-11-10 11:45:40|26964.4|26844.4|26965.87|26845.87|26966.67|26846.67|26964.4|26844.4|10
1636544750000|2021-11-10 11:45:50|26966.19|26846.19|26965.7|26845.7|26967.93|26847.93|26965.7|26845.7|9
1636544760000|2021-11-10 11:46:00|26966.06|26846.06|26975.74|26855.74|26975.74|26855.74|26966.06|26846.06|10
1636544770000|2021-11-10 11:46:10|26977.43|26857.43|26978.27|26858.27|26978.27|26858.27|26977.43|26857.43|10
1636544780000|2021-11-10 11:46:20|26978.71|26858.71|26979.35|26859.35|26979.68|26859.68|26978.71|26858.71|9
1636544790000|2021-11-10 11:46:30|26979.44|26859.44|26979.36|26859.36|26979.44|26859.44|26975.46|26855.46|10
1636544800000|2021-11-10 11:46:40|26983|26863|26989.94|26869.94|26991.06|26871.06|26983|26863|10
1636544810000|2021-11-10 11:46:50|26988.7|26868.7|26991|26871|26991.51|26871.51|26988.7|26868.7|10
1636544820000|2021-11-10 11:47:00|26991.25|26871.25|26989.34|26869.34|26992.68|26872.68|26989.14|26869.14|10
1636544830000|2021-11-10 11:47:10|26989.78|26869.78|26984.2|26864.2|26989.78|26869.78|26983.55|26863.55|10
1636544840000|2021-11-10 11:47:20|26985.31|26865.31|26980.53|26860.53|26985.31|26865.31|26980.24|26860.24|10
1636544850000|2021-11-10 11:47:30|26980.75|26860.75|26978.74|26858.74|26980.75|26860.75|26977.65|26857.65|10
1636544860000|2021-11-10 11:47:40|26979.24|26859.24|26983.54|26863.54|26984.15|26864.15|26978.92|26858.92|10
1636544870000|2021-11-10 11:47:50|26984.02|26864.02|26984.22|26864.22|26986.59|26866.59|26984.02|26864.02|10
1636544880000|2021-11-10 11:48:00|26987.38|26867.38|26988.62|26868.62|26991.14|26871.14|26987.38|26867.38|10
1636544890000|2021-11-10 11:48:10|26989.02|26869.02|26977.45|26857.45|26989.02|26869.02|26977.45|26857.45|10
1636544900000|2021-11-10 11:48:20|26977.39|26857.39|26979.69|26859.69|26979.69|26859.69|26977.07|26857.07|10
1636544910000|2021-11-10 11:48:30|26978.57|26858.57|26978.7|26858.7|26979.28|26859.28|26978.04|26858.04|10
1636544920000|2021-11-10 11:48:40|26978.83|26858.83|26979.47|26859.47|26979.5|26859.5|26977.8|26857.8|9
1636544930000|2021-11-10 11:48:50|26979.69|26859.69|26975.02|26855.02|26980.25|26860.25|26975.02|26855.02|10
1636544940000|2021-11-10 11:49:00|26975.21|26855.21|26973.75|26853.75|26975.21|26855.21|26973.09|26853.09|10
1636544950000|2021-11-10 11:49:10|26972.44|26852.44|26975.89|26855.89|26975.89|26855.89|26972.44|26852.44|10
1636544960000|2021-11-10 11:49:20|26975.37|26855.37|26979.88|26859.88|26979.88|26859.88|26975.37|26855.37|10
1636544970000|2021-11-10 11:49:30|26980.42|26860.42|26993.02|26873.02|26993.02|26873.02|26980.42|26860.42|10
1636544980000|2021-11-10 11:49:40|26992.2|26872.2|26982.08|26862.08|26992.2|26872.2|26982.08|26862.08|10
1636544990000|2021-11-10 11:49:50|26982.18|26862.18|26980.26|26860.26|26982.18|26862.18|26979.75|26859.75|10
1636545000000|2021-11-10 11:50:00|26979.53|26859.53|26979.63|26859.63|26979.86|26859.86|26978.38|26858.38|10
1636545010000|2021-11-10 11:50:10|26980.13|26860.13|26977.76|26857.76|26981.71|26861.71|26976.93|26856.93|9
1636545020000|2021-11-10 11:50:20|26976.92|26856.92|26969.76|26849.76|26976.92|26856.92|26969.76|26849.76|10
1636545030000|2021-11-10 11:50:30|26969.81|26849.81|26958.29|26838.29|26969.81|26849.81|26958.29|26838.29|9
1636545040000|2021-11-10 11:50:40|26958.07|26838.07|26949.81|26829.81|26958.07|26838.07|26949.81|26829.81|10
1636545050000|2021-11-10 11:50:50|26947.04|26827.04|26942.54|26822.54|26947.04|26827.04|26942.54|26822.54|9
1636545060000|2021-11-10 11:51:00|26941.75|26821.75|26936.52|26816.52|26941.75|26821.75|26936.52|26816.52|10
1636545070000|2021-11-10 11:51:10|26937.22|26817.22|26937.53|26817.53|26939.59|26819.59|26937.07|26817.07|10
1636545080000|2021-11-10 11:51:20|26938.06|26818.06|26943.72|26823.72|26943.72|26823.72|26937.11|26817.11|10
1636545090000|2021-11-10 11:51:30|26943.79|26823.79|26950.22|26830.22|26950.22|26830.22|26943.79|26823.79|10
1636545100000|2021-11-10 11:51:40|26950.17|26830.17|26948.76|26828.76|26952.03|26832.03|26948.76|26828.76|10
1636545110000|2021-11-10 11:51:50|26947.79|26827.79|26940.45|26820.45|26947.79|26827.79|26940.2|26820.2|10
1636545120000|2021-11-10 11:52:00|26939.98|26819.98|26935.05|26815.05|26940.37|26820.37|26935.05|26815.05|10
1636545130000|2021-11-10 11:52:10|26933.86|26813.86|26934.69|26814.69|26935.34|26815.34|26933.86|26813.86|10
1636545140000|2021-11-10 11:52:20|26934.8|26814.8|26938.38|26818.38|26938.38|26818.38|26934.8|26814.8|10
1636545150000|2021-11-10 11:52:30|26938.12|26818.12|26936.43|26816.43|26938.12|26818.12|26936.41|26816.41|10
1636545160000|2021-11-10 11:52:40|26936.26|26816.26|26936.77|26816.77|26936.77|26816.77|26935.64|26815.64|10
1636545170000|2021-11-10 11:52:50|26937.22|26817.22|26936.68|26816.68|26937.67|26817.67|26935.53|26815.53|10
1636545180000|2021-11-10 11:53:00|26937.47|26817.47|26941.3|26821.3|26941.3|26821.3|26937.47|26817.47|10
1636545190000|2021-11-10 11:53:10|26941.25|26821.25|26945.25|26825.25|26945.25|26825.25|26941.25|26821.25|10
1636545200000|2021-11-10 11:53:20|26945.53|26825.53|26957.55|26837.55|26957.55|26837.55|26945.53|26825.53|10
1636545210000|2021-11-10 11:53:30|26956.65|26836.65|26958.86|26838.86|26961.31|26841.31|26956.65|26836.65|10
1636545220000|2021-11-10 11:53:40|26958.68|26838.68|26957.34|26837.34|26959.19|26839.19|26957.34|26837.34|10
1636545230000|2021-11-10 11:53:50|26957.15|26837.15|26961.11|26841.11|26961.11|26841.11|26956.44|26836.44|10
1636545240000|2021-11-10 11:54:00|26962.28|26842.28|26968.71|26848.71|26968.71|26848.71|26962.28|26842.28|10
1636545250000|2021-11-10 11:54:10|26968.69|26848.69|26962.73|26842.73|26968.69|26848.69|26962.62|26842.62|10
1636545260000|2021-11-10 11:54:20|26963.31|26843.31|26964.6|26844.6|26964.97|26844.97|26962.73|26842.73|10
1636545270000|2021-11-10 11:54:30|26965.01|26845.01|26969.99|26849.99|26969.99|26849.99|26965.01|26845.01|10
1636545280000|2021-11-10 11:54:40|26968.72|26848.72|26969.22|26849.22|26971.8|26851.8|26968.13|26848.13|10
1636545290000|2021-11-10 11:54:50|26968.71|26848.71|26967.41|26847.41|26968.78|26848.78|26966.04|26846.04|10
1636545300000|2021-11-10 11:55:00|26968.9|26848.9|26962.17|26842.17|26968.9|26848.9|26962.17|26842.17|10
1636545310000|2021-11-10 11:55:10|26963.46|26843.46|26964.83|26844.83|26964.83|26844.83|26962.34|26842.34|10
1636545320000|2021-11-10 11:55:20|26964.91|26844.91|26964.56|26844.56|26965.96|26845.96|26964.24|26844.24|10
1636545330000|2021-11-10 11:55:30|26964.46|26844.46|26960.56|26840.56|26964.61|26844.61|26960.56|26840.56|10
1636545340000|2021-11-10 11:55:40|26960.38|26840.38|26960.73|26840.73|26962.9|26842.9|26959.97|26839.97|10
1636545350000|2021-11-10 11:55:50|26960.7|26840.7|26959.17|26839.17|26960.7|26840.7|26959.17|26839.17|10
1636545360000|2021-11-10 11:56:00|26959.04|26839.04|26961.09|26841.09|26961.09|26841.09|26959.04|26839.04|10
1636545370000|2021-11-10 11:56:10|26961.54|26841.54|26963.72|26843.72|26963.72|26843.72|26961.22|26841.22|10
1636545380000|2021-11-10 11:56:20|26962.71|26842.71|26964.61|26844.61|26964.61|26844.61|26962.71|26842.71|10
1636545390000|2021-11-10 11:56:30|26964.65|26844.65|26966.33|26846.33|26966.33|26846.33|26964.5|26844.5|10
1636545400000|2021-11-10 11:56:40|26966.24|26846.24|26964.27|26844.27|26966.24|26846.24|26964.15|26844.15|10
1636545410000|2021-11-10 11:56:50|26964.61|26844.61|26967.75|26847.75|26967.96|26847.96|26963.92|26843.92|10
1636545420000|2021-11-10 11:57:00|26967.83|26847.83|26966.2|26846.2|26968.1|26848.1|26966.2|26846.2|9
1636545430000|2021-11-10 11:57:10|26965.87|26845.87|26963.86|26843.86|26965.87|26845.87|26963.75|26843.75|10
1636545440000|2021-11-10 11:57:20|26963.65|26843.65|26961.28|26841.28|26963.82|26843.82|26961.28|26841.28|10
1636545450000|2021-11-10 11:57:30|26960.96|26840.96|26965.29|26845.29|26965.29|26845.29|26960.31|26840.31|10
1636545460000|2021-11-10 11:57:40|26964.15|26844.15|26962.9|26842.9|26964.6|26844.6|26962.9|26842.9|10
1636545470000|2021-11-10 11:57:50|26962.45|26842.45|26965.34|26845.34|26965.51|26845.51|26962.45|26842.45|10
1636545480000|2021-11-10 11:58:00|26965.14|26845.14|26963.65|26843.65|26965.14|26845.14|26963.55|26843.55|10
1636545490000|2021-11-10 11:58:10|26964.14|26844.14|26961.91|26841.91|26964.14|26844.14|26961.45|26841.45|10
1636545500000|2021-11-10 11:58:20|26961.51|26841.51|26954.62|26834.62|26961.51|26841.51|26954.46|26834.46|10
1636545510000|2021-11-10 11:58:30|26953.92|26833.92|26952.02|26832.02|26953.92|26833.92|26950.23|26830.23|10
1636545520000|2021-11-10 11:58:40|26952.89|26832.89|26950.88|26830.88|26952.89|26832.89|26950.88|26830.88|9
1636545530000|2021-11-10 11:58:50|26950.04|26830.04|26949.56|26829.56|26953.64|26833.64|26949.56|26829.56|10
1636545540000|2021-11-10 11:59:00|26948.89|26828.89|26948.9|26828.9|26949.25|26829.25|26947.16|26827.16|10
1636545550000|2021-11-10 11:59:10|26948.71|26828.71|26942.25|26822.25|26948.71|26828.71|26942.25|26822.25|10
1636545560000|2021-11-10 11:59:20|26941.64|26821.64|26932.24|26812.24|26941.7|26821.7|26931.96|26811.96|10
1636545570000|2021-11-10 11:59:30|26931.12|26811.12|26928.7|26808.7|26932.21|26812.21|26928.2|26808.2|10
1636545580000|2021-11-10 11:59:40|26927.86|26807.86|26921.91|26801.91|26927.86|26807.86|26921.91|26801.91|10
1636545590000|2021-11-10 11:59:50|26922.8|26802.8|26919.54|26799.54|26923.35|26803.35|26918.73|26798.73|10
1636545600000|2021-11-10 12:00:00|26919.53|26799.53|26911.25|26791.25|26919.53|26799.53|26911.25|26791.25|10
1636545610000|2021-11-10 12:00:10|26911.14|26791.14|26903.47|26783.47|26911.14|26791.14|26903.47|26783.47|10
1636545620000|2021-11-10 12:00:20|26902.96|26782.96|26898.71|26778.71|26902.96|26782.96|26897.06|26777.06|10
1636545630000|2021-11-10 12:00:30|26898.73|26778.73|26898.02|26778.02|26899.77|26779.77|26898.02|26778.02|10
1636545640000|2021-11-10 12:00:40|26898|26778|26888.1|26768.1|26898|26778|26888.1|26768.1|10
1636545650000|2021-11-10 12:00:50|26887.7|26767.7|26883.5|26763.5|26887.7|26767.7|26883.5|26763.5|10
1636545660000|2021-11-10 12:01:00|26883.71|26763.71|26881.59|26761.59|26883.71|26763.71|26880.91|26760.91|10
1636545670000|2021-11-10 12:01:10|26883.24|26763.24|26880.77|26760.77|26883.3|26763.3|26879.72|26759.72|10
1636545680000|2021-11-10 12:01:20|26880.57|26760.57|26881.5|26761.5|26883.2|26763.2|26880.57|26760.57|10
1636545690000|2021-11-10 12:01:30|26880.87|26760.87|26872.57|26752.57|26880.87|26760.87|26872.57|26752.57|10
1636545700000|2021-11-10 12:01:40|26867.07|26747.07|26859.35|26739.35|26867.56|26747.56|26859.35|26739.35|10
1636545710000|2021-11-10 12:01:50|26858.11|26738.11|26848.95|26728.95|26858.11|26738.11|26848.95|26728.95|10
1636545720000|2021-11-10 12:02:00|26847.33|26727.33|26848.65|26728.65|26849.56|26729.56|26846.35|26726.35|10
1636545730000|2021-11-10 12:02:10|26847.61|26727.61|26843.74|26723.74|26847.61|26727.61|26843.74|26723.74|10
1636545740000|2021-11-10 12:02:20|26842.63|26722.63|26842.67|26722.67|26842.88|26722.88|26840.62|26720.62|10
1636545750000|2021-11-10 12:02:30|26843.41|26723.41|26831.22|26711.22|26843.41|26723.41|26831.22|26711.22|10
1636545760000|2021-11-10 12:02:40|26831.24|26711.24|26836.01|26716.01|26836.01|26716.01|26830.13|26710.13|10
1636545770000|2021-11-10 12:02:50|26837.1|26717.1|26839.91|26719.91|26840.17|26720.17|26837.1|26717.1|9
1636545780000|2021-11-10 12:03:00|26841.06|26721.06|26852.35|26732.35|26852.35|26732.35|26841.06|26721.06|10
1636545790000|2021-11-10 12:03:10|26852.9|26732.9|26857.17|26737.17|26858.74|26738.74|26852.9|26732.9|10
1636545800000|2021-11-10 12:03:20|26857.39|26737.39|26869.16|26749.16|26869.16|26749.16|26857.39|26737.39|10
1636545810000|2021-11-10 12:03:30|26869.26|26749.26|26885.66|26765.66|26885.66|26765.66|26869.26|26749.26|10
1636545820000|2021-11-10 12:03:40|26885.29|26765.29|26895.14|26775.14|26895.14|26775.14|26885.29|26765.29|9
1636545830000|2021-11-10 12:03:50|26895.33|26775.33|26890.37|26770.37|26896.35|26776.35|26890.37|26770.37|10
1636545840000|2021-11-10 12:04:00|26888.32|26768.32|26896.47|26776.47|26896.53|26776.53|26888.32|26768.32|10
1636545850000|2021-11-10 12:04:10|26897.44|26777.44|26905.62|26785.62|26905.62|26785.62|26897.44|26777.44|10
1636545860000|2021-11-10 12:04:20|26905.96|26785.96|26908.16|26788.16|26908.7|26788.7|26905.96|26785.96|10
1636545870000|2021-11-10 12:04:30|26906.77|26786.77|26904.39|26784.39|26908.4|26788.4|26904.24|26784.24|10
1636545880000|2021-11-10 12:04:40|26903.5|26783.5|26902.08|26782.08|26903.5|26783.5|26902.08|26782.08|9
1636545890000|2021-11-10 12:04:50|26900.52|26780.52|26904.35|26784.35|26904.35|26784.35|26899.72|26779.72|10
1636545900000|2021-11-10 12:05:00|26905.47|26785.47|26908.54|26788.54|26908.95|26788.95|26905.47|26785.47|10
1636545910000|2021-11-10 12:05:10|26909.22|26789.22|26914.96|26794.96|26914.96|26794.96|26909.22|26789.22|9
1636545920000|2021-11-10 12:05:20|26913.83|26793.83|26916.19|26796.19|26916.19|26796.19|26912.54|26792.54|10
1636545930000|2021-11-10 12:05:30|26922.25|26802.25|26924.64|26804.64|26924.64|26804.64|26922.25|26802.25|10
1636545940000|2021-11-10 12:05:40|26926.7|26806.7|26930.64|26810.64|26930.64|26810.64|26926.7|26806.7|10
1636545950000|2021-11-10 12:05:50|26930.29|26810.29|26937.96|26817.96|26937.96|26817.96|26930.29|26810.29|10
1636545960000|2021-11-10 12:06:00|26936.91|26816.91|26940.27|26820.27|26940.27|26820.27|26936.91|26816.91|10
1636545970000|2021-11-10 12:06:10|26940.39|26820.39|26950.65|26830.65|26950.65|26830.65|26940.39|26820.39|10
1636545980000|2021-11-10 12:06:20|26951.53|26831.53|26959.33|26839.33|26960.48|26840.48|26951.53|26831.53|10
1636545990000|2021-11-10 12:06:30|26959.66|26839.66|26961.33|26841.33|26961.33|26841.33|26958.87|26838.87|10
1636546000000|2021-11-10 12:06:40|26961.73|26841.73|26964.46|26844.46|26964.95|26844.95|26961.73|26841.73|10
1636546010000|2021-11-10 12:06:50|26968.32|26848.32|26967.83|26847.83|26969.13|26849.13|26967.13|26847.13|10
1636546020000|2021-11-10 12:07:00|26967.79|26847.79|26970.17|26850.17|26970.17|26850.17|26967.79|26847.79|10
1636546030000|2021-11-10 12:07:10|26970.7|26850.7|26972.07|26852.07|26972.55|26852.55|26970.7|26850.7|10
1636546040000|2021-11-10 12:07:20|26973.16|26853.16|26975.77|26855.77|26975.77|26855.77|26973.15|26853.15|10
1636546050000|2021-11-10 12:07:30|26976.28|26856.28|26976.84|26856.84|26977.64|26857.64|26976.09|26856.09|9
1636546060000|2021-11-10 12:07:40|26976.74|26856.74|26973.76|26853.76|26976.74|26856.74|26973.76|26853.76|10
1636546070000|2021-11-10 12:07:50|26973.11|26853.11|26966.98|26846.98|26973.11|26853.11|26966.84|26846.84|10
1636546080000|2021-11-10 12:08:00|26966.39|26846.39|26963.64|26843.64|26966.39|26846.39|26962.82|26842.82|9
1636546090000|2021-11-10 12:08:10|26964.01|26844.01|26962.04|26842.04|26964.01|26844.01|26961.71|26841.71|10
1636546100000|2021-11-10 12:08:20|26962.41|26842.41|26963.82|26843.82|26964.29|26844.29|26962.23|26842.23|9
1636546110000|2021-11-10 12:08:30|26966.07|26846.07|26967.4|26847.4|26967.4|26847.4|26965.71|26845.71|10
1636546120000|2021-11-10 12:08:40|26969.06|26849.06|26974.33|26854.33|26974.33|26854.33|26969.06|26849.06|9
1636546130000|2021-11-10 12:08:50|26974.49|26854.49|26977.15|26857.15|26978.06|26858.06|26974.49|26854.49|10
1636546140000|2021-11-10 12:09:00|26978.21|26858.21|26976.95|26856.95|26978.37|26858.37|26976.21|26856.21|10
1636546150000|2021-11-10 12:09:10|26976.97|26856.97|26977.23|26857.23|26977.23|26857.23|26976.66|26856.66|10
1636546160000|2021-11-10 12:09:20|26976.72|26856.72|26975.47|26855.47|26976.72|26856.72|26974.48|26854.48|10
1636546170000|2021-11-10 12:09:30|26974.93|26854.93|26974.34|26854.34|26975.03|26855.03|26973.96|26853.96|10
1636546180000|2021-11-10 12:09:40|26973.77|26853.77|26976.39|26856.39|26976.39|26856.39|26972.82|26852.82|10
1636546190000|2021-11-10 12:09:50|26976.21|26856.21|26976.93|26856.93|26979.03|26859.03|26976.21|26856.21|10
1636546200000|2021-11-10 12:10:00|26977.49|26857.49|26981.55|26861.55|26983.75|26863.75|26977.49|26857.49|10
1636546210000|2021-11-10 12:10:10|26982.08|26862.08|26979.08|26859.08|26982.08|26862.08|26979.08|26859.08|10
1636546220000|2021-11-10 12:10:20|26978.41|26858.41|26980.18|26860.18|26980.39|26860.39|26978.17|26858.17|10
1636546230000|2021-11-10 12:10:30|26979.41|26859.41|26980.01|26860.01|26980.37|26860.37|26979.38|26859.38|10
1636546240000|2021-11-10 12:10:40|26980.53|26860.53|26974.59|26854.59|26980.53|26860.53|26974.59|26854.59|10
1636546250000|2021-11-10 12:10:50|26974.54|26854.54|26967.18|26847.18|26974.54|26854.54|26967.18|26847.18|10
1636546260000|2021-11-10 12:11:00|26966.56|26846.56|26973.88|26853.88|26973.88|26853.88|26965.89|26845.89|10
1636546270000|2021-11-10 12:11:10|26974.16|26854.16|26976.78|26856.78|26976.93|26856.93|26973.48|26853.48|10
1636546280000|2021-11-10 12:11:20|26976.06|26856.06|26977.6|26857.6|26978.45|26858.45|26976.06|26856.06|10
1636546290000|2021-11-10 12:11:30|26978.6|26858.6|26980.72|26860.72|26982.78|26862.78|26978.6|26858.6|10
1636546300000|2021-11-10 12:11:40|26981.68|26861.68|26981.06|26861.06|26984.17|26864.17|26981.06|26861.06|10
1636546310000|2021-11-10 12:11:50|26982.12|26862.12|26981.34|26861.34|26983.21|26863.21|26980.68|26860.68|10
1636546320000|2021-11-10 12:12:00|26980.95|26860.95|26983.49|26863.49|26984.02|26864.02|26980.28|26860.28|10
1636546330000|2021-11-10 12:12:10|26984.17|26864.17|26986.99|26866.99|26986.99|26866.99|26982.23|26862.23|10
1636546340000|2021-11-10 12:12:20|26987.49|26867.49|26991.41|26871.41|26991.91|26871.91|26987.49|26867.49|10
1636546350000|2021-11-10 12:12:30|26991.29|26871.29|26990.11|26870.11|26992.1|26872.1|26990.03|26870.03|10
1636546360000|2021-11-10 12:12:40|26990.29|26870.29|26991.95|26871.95|26991.95|26871.95|26988.78|26868.78|10
1636546370000|2021-11-10 12:12:50|26991.87|26871.87|26988.09|26868.09|26992.84|26872.84|26988.09|26868.09|10
1636546380000|2021-11-10 12:13:00|26987.88|26867.88|26990.85|26870.85|26991.21|26871.21|26987.88|26867.88|10
1636546390000|2021-11-10 12:13:10|26990.56|26870.56|26989.67|26869.67|26990.75|26870.75|26989.58|26869.58|10
1636546400000|2021-11-10 12:13:20|26990.03|26870.03|26986.63|26866.63|26990.03|26870.03|26986.56|26866.56|10
1636546410000|2021-11-10 12:13:30|26988.6|26868.6|26986.94|26866.94|26988.6|26868.6|26986.53|26866.53|10
1636546420000|2021-11-10 12:13:40|26986.62|26866.62|26989.13|26869.13|26989.88|26869.88|26986.62|26866.62|9
1636546430000|2021-11-10 12:13:50|26987.92|26867.92|26985.34|26865.34|26987.92|26867.92|26985.03|26865.03|10
1636546440000|2021-11-10 12:14:00|26986.14|26866.14|26991.36|26871.36|26991.36|26871.36|26985.89|26865.89|10
1636546450000|2021-11-10 12:14:10|26991.41|26871.41|26989.16|26869.16|26991.41|26871.41|26988.45|26868.45|10
1636546460000|2021-11-10 12:14:20|26988.83|26868.83|26992.19|26872.19|26992.26|26872.26|26988.83|26868.83|10
1636546470000|2021-11-10 12:14:30|26993.25|26873.25|26996.19|26876.19|26996.19|26876.19|26993.25|26873.25|10
1636546480000|2021-11-10 12:14:40|26996.43|26876.43|26999.79|26879.79|27000.59|26880.59|26996.43|26876.43|10
1636546490000|2021-11-10 12:14:50|27000.6|26880.6|27003.66|26883.66|27004.57|26884.57|27000.6|26880.6|10
1636546500000|2021-11-10 12:15:00|27005.58|26885.58|27011.2|26891.2|27011.2|26891.2|27005.58|26885.58|10
1636546510000|2021-11-10 12:15:10|27011.12|26891.12|27011.47|26891.47|27012.01|26892.01|27010.95|26890.95|10
1636546520000|2021-11-10 12:15:20|27012.15|26892.15|27009.46|26889.46|27013.57|26893.57|27009.46|26889.46|10
1636546530000|2021-11-10 12:15:30|27009.95|26889.95|27008.26|26888.26|27010.35|26890.35|27008.26|26888.26|10
1636546540000|2021-11-10 12:15:40|27008.76|26888.76|27006.22|26886.22|27010.86|26890.86|27006.22|26886.22|10
1636546550000|2021-11-10 12:15:50|27006.2|26886.2|26997.86|26877.86|27006.2|26886.2|26997.86|26877.86|10
1636546560000|2021-11-10 12:16:00|26996.25|26876.25|26989.74|26869.74|26996.25|26876.25|26989.74|26869.74|10
1636546570000|2021-11-10 12:16:10|26990.16|26870.16|26990.43|26870.43|26990.43|26870.43|26989.8|26869.8|9
1636546580000|2021-11-10 12:16:20|26990.7|26870.7|26992.37|26872.37|26992.37|26872.37|26990.1|26870.1|10
1636546590000|2021-11-10 12:16:30|26991.95|26871.95|26994.15|26874.15|26994.15|26874.15|26990.22|26870.22|10
1636546600000|2021-11-10 12:16:40|26994.42|26874.42|26997.29|26877.29|26997.43|26877.43|26993.7|26873.7|10
1636546610000|2021-11-10 12:16:50|26996.25|26876.25|27000.95|26880.95|27000.98|26880.98|26995.42|26875.42|10
1636546620000|2021-11-10 12:17:00|27000.14|26880.14|27000.7|26880.7|27000.7|26880.7|26999.28|26879.28|10
1636546630000|2021-11-10 12:17:10|27000.84|26880.84|27000.24|26880.24|27000.97|26880.97|26999.33|26879.33|10
1636546640000|2021-11-10 12:17:20|27001.05|26881.05|26999.62|26879.62|27001.26|26881.26|26999.62|26879.62|10
1636546650000|2021-11-10 12:17:30|26999.67|26879.67|27001.48|26881.48|27002.18|26882.18|26999.67|26879.67|10
1636546660000|2021-11-10 12:17:40|27001.62|26881.62|26998.61|26878.61|27002.01|26882.01|26998.24|26878.24|10
1636546670000|2021-11-10 12:17:50|26998.43|26878.43|26996.5|26876.5|26999.01|26879.01|26996.5|26876.5|10
1636546680000|2021-11-10 12:18:00|26996.73|26876.73|26990.84|26870.84|26996.73|26876.73|26990.84|26870.84|10
1636546690000|2021-11-10 12:18:10|26990.31|26870.31|26988.99|26868.99|26990.31|26870.31|26988.04|26868.04|10
1636546700000|2021-11-10 12:18:20|26987.2|26867.2|26978.38|26858.38|26987.59|26867.59|26978.38|26858.38|10
1636546710000|2021-11-10 12:18:30|26975.88|26855.88|26971.04|26851.04|26975.88|26855.88|26971.04|26851.04|10
1636546720000|2021-11-10 12:18:40|26971.13|26851.13|26964.26|26844.26|26971.13|26851.13|26964.26|26844.26|10
1636546730000|2021-11-10 12:18:50|26963.08|26843.08|26961.14|26841.14|26963.84|26843.84|26960.99|26840.99|10
1636546740000|2021-11-10 12:19:00|26961.34|26841.34|26955.4|26835.4|26961.47|26841.47|26955.4|26835.4|10
1636546750000|2021-11-10 12:19:10|26955.89|26835.89|26954.92|26834.92|26956.26|26836.26|26954.39|26834.39|10
1636546760000|2021-11-10 12:19:20|26953.75|26833.75|26950.45|26830.45|26953.75|26833.75|26950.43|26830.43|10
1636546770000|2021-11-10 12:19:30|26950.48|26830.48|26945.09|26825.09|26950.48|26830.48|26945.09|26825.09|10
1636546780000|2021-11-10 12:19:40|26943.1|26823.1|26937.72|26817.72|26943.1|26823.1|26937.72|26817.72|10
1636546790000|2021-11-10 12:19:50|26937.3|26817.3|26938.62|26818.62|26938.98|26818.98|26937.3|26817.3|10
1636546800000|2021-11-10 12:20:00|26937.74|26817.74|26934.68|26814.68|26938.47|26818.47|26934.68|26814.68|10
1636546810000|2021-11-10 12:20:10|26934.5|26814.5|26930.37|26810.37|26934.5|26814.5|26930.37|26810.37|10
1636546820000|2021-11-10 12:20:20|26930.15|26810.15|26927.75|26807.75|26930.49|26810.49|26927.75|26807.75|10
1636546830000|2021-11-10 12:20:30|26927.65|26807.65|26919.72|26799.72|26927.65|26807.65|26919.72|26799.72|10
1636546840000|2021-11-10 12:20:40|26919.02|26799.02|26914.2|26794.2|26919.26|26799.26|26914.2|26794.2|10
1636546850000|2021-11-10 12:20:50|26915.04|26795.04|26901.28|26781.28|26915.04|26795.04|26901.28|26781.28|10
1636546860000|2021-11-10 12:21:00|26900.59|26780.59|26886.57|26766.57|26900.59|26780.59|26886.57|26766.57|10
1636546870000|2021-11-10 12:21:10|26886.29|26766.29|26886.47|26766.47|26886.84|26766.84|26885.02|26765.02|10
1636546880000|2021-11-10 12:21:20|26886.72|26766.72|26887.65|26767.65|26890.45|26770.45|26886.72|26766.72|10
1636546890000|2021-11-10 12:21:30|26886.84|26766.84|26886.48|26766.48|26886.84|26766.84|26885.44|26765.44|9
1636546900000|2021-11-10 12:21:40|26884.77|26764.77|26887.83|26767.83|26887.83|26767.83|26884.77|26764.77|10
1636546910000|2021-11-10 12:21:50|26888.7|26768.7|26886.94|26766.94|26889.23|26769.23|26885.54|26765.54|10
1636546920000|2021-11-10 12:22:00|26886.76|26766.76|26887.16|26767.16|26887.16|26767.16|26885.56|26765.56|10
1636546930000|2021-11-10 12:22:10|26887.13|26767.13|26885.97|26765.97|26887.13|26767.13|26884.7|26764.7|10
1636546940000|2021-11-10 12:22:20|26885.88|26765.88|26883.15|26763.15|26886.1|26766.1|26883.15|26763.15|10
1636546950000|2021-11-10 12:22:30|26882.61|26762.61|26879.83|26759.83|26882.61|26762.61|26879.83|26759.83|10
1636546960000|2021-11-10 12:22:40|26879.32|26759.32|26876.66|26756.66|26879.7|26759.7|26876.66|26756.66|10
1636546970000|2021-11-10 12:22:50|26876.75|26756.75|26876.28|26756.28|26877.42|26757.42|26875.98|26755.98|10
1636546980000|2021-11-10 12:23:00|26874.18|26754.18|26876.24|26756.24|26876.24|26756.24|26874.18|26754.18|10
1636546990000|2021-11-10 12:23:10|26876.78|26756.78|26876.4|26756.4|26877.35|26757.35|26876.4|26756.4|10
1636547000000|2021-11-10 12:23:20|26876.6|26756.6|26874.54|26754.54|26876.6|26756.6|26874.54|26754.54|10
1636547010000|2021-11-10 12:23:30|26874.97|26754.97|26876.81|26756.81|26876.81|26756.81|26874.71|26754.71|10
1636547020000|2021-11-10 12:23:40|26875.76|26755.76|26876.22|26756.22|26877.07|26757.07|26874.97|26754.97|10
1636547030000|2021-11-10 12:23:50|26876.18|26756.18|26876.1|26756.1|26877|26757|26876.04|26756.04|9
1636547040000|2021-11-10 12:24:00|26875.79|26755.79|26875.91|26755.91|26876.33|26756.33|26875.61|26755.61|10
1636547050000|2021-11-10 12:24:10|26875.54|26755.54|26875.14|26755.14|26875.54|26755.54|26874.06|26754.06|10
1636547060000|2021-11-10 12:24:20|26874.94|26754.94|26874.43|26754.43|26875.24|26755.24|26874.43|26754.43|10
1636547070000|2021-11-10 12:24:30|26871.37|26751.37|26868.45|26748.45|26871.37|26751.37|26867.52|26747.52|10
1636547080000|2021-11-10 12:24:40|26866.74|26746.74|26870.26|26750.26|26870.46|26750.46|26866.74|26746.74|10
1636547090000|2021-11-10 12:24:50|26870.8|26750.8|26870.17|26750.17|26872.05|26752.05|26870.07|26750.07|10
1636547100000|2021-11-10 12:25:00|26870|26750|26873.67|26753.67|26873.67|26753.67|26870|26750|10
1636547110000|2021-11-10 12:25:10|26874.67|26754.67|26874.18|26754.18|26875.26|26755.26|26874.18|26754.18|10
1636547120000|2021-11-10 12:25:20|26873.65|26753.65|26873.79|26753.79|26873.79|26753.79|26872.81|26752.81|10
1636547130000|2021-11-10 12:25:30|26875.27|26755.27|26882.27|26762.27|26882.27|26762.27|26875.27|26755.27|10
1636547140000|2021-11-10 12:25:40|26882.78|26762.78|26887.14|26767.14|26887.14|26767.14|26882.78|26762.78|10
1636547150000|2021-11-10 12:25:50|26886.94|26766.94|26886.05|26766.05|26887.35|26767.35|26886.05|26766.05|9
1636547160000|2021-11-10 12:26:00|26885.25|26765.25|26879.16|26759.16|26885.25|26765.25|26879.16|26759.16|10
1636547170000|2021-11-10 12:26:10|26878.35|26758.35|26882.27|26762.27|26882.27|26762.27|26877.55|26757.55|10
1636547180000|2021-11-10 12:26:20|26883.71|26763.71|26888.01|26768.01|26888.01|26768.01|26883.71|26763.71|10
1636547190000|2021-11-10 12:26:30|26887.02|26767.02|26892.12|26772.12|26892.2|26772.2|26887.02|26767.02|10
1636547200000|2021-11-10 12:26:40|26892.25|26772.25|26892.71|26772.71|26893.54|26773.54|26892.12|26772.12|10
1636547210000|2021-11-10 12:26:50|26891.45|26771.45|26887.66|26767.66|26891.45|26771.45|26887.66|26767.66|10
1636547220000|2021-11-10 12:27:00|26887.49|26767.49|26886.9|26766.9|26888.55|26768.55|26886.9|26766.9|10
1636547230000|2021-11-10 12:27:10|26887.24|26767.24|26882.38|26762.38|26887.91|26767.91|26882.38|26762.38|10
1636547240000|2021-11-10 12:27:20|26882.2|26762.2|26881.44|26761.44|26882.57|26762.57|26880.71|26760.71|9
1636547250000|2021-11-10 12:27:30|26880.01|26760.01|26879.63|26759.63|26880.15|26760.15|26878.84|26758.84|10
1636547260000|2021-11-10 12:27:40|26878.67|26758.67|26878.77|26758.77|26879.17|26759.17|26878.12|26758.12|10
1636547270000|2021-11-10 12:27:50|26878.6|26758.6|26877.79|26757.79|26878.92|26758.92|26877.42|26757.42|9
1636547280000|2021-11-10 12:28:00|26878.12|26758.12|26872.93|26752.93|26878.12|26758.12|26872.93|26752.93|10
1636547290000|2021-11-10 12:28:10|26872.92|26752.92|26870.21|26750.21|26872.92|26752.92|26868.64|26748.64|10
1636547300000|2021-11-10 12:28:20|26869.65|26749.65|26866.75|26746.75|26869.65|26749.65|26866.54|26746.54|10
1636547310000|2021-11-10 12:28:30|26866.74|26746.74|26859.3|26739.3|26866.74|26746.74|26859.3|26739.3|10
1636547320000|2021-11-10 12:28:40|26858.05|26738.05|26850.94|26730.94|26858.05|26738.05|26850.94|26730.94|9
1636547330000|2021-11-10 12:28:50|26850.71|26730.71|26853.16|26733.16|26853.16|26733.16|26849.82|26729.82|9
1636547340000|2021-11-10 12:29:00|26853.25|26733.25|26851.08|26731.08|26853.74|26733.74|26851.03|26731.03|10
1636547350000|2021-11-10 12:29:10|26850.56|26730.56|26854.37|26734.37|26854.37|26734.37|26850.56|26730.56|10
1636547360000|2021-11-10 12:29:20|26854.71|26734.71|26861.49|26741.49|26861.49|26741.49|26854.71|26734.71|10
1636547370000|2021-11-10 12:29:30|26861.15|26741.15|26864.37|26744.37|26864.59|26744.59|26861.15|26741.15|10
1636547380000|2021-11-10 12:29:40|26864.46|26744.46|26861.49|26741.49|26866|26746|26861.49|26741.49|10
1636547390000|2021-11-10 12:29:50|26860.33|26740.33|26862.31|26742.31|26863.49|26743.49|26859.59|26739.59|10
1636547400000|2021-11-10 12:30:00|26861.36|26741.36|26855.29|26735.29|26861.36|26741.36|26855.29|26735.29|10
1636547410000|2021-11-10 12:30:10|26854.64|26734.64|26854.63|26734.63|26854.88|26734.88|26853.99|26733.99|10
1636547420000|2021-11-10 12:30:20|26855.25|26735.25|26857.38|26737.38|26857.38|26737.38|26854.49|26734.49|10
1636547430000|2021-11-10 12:30:30|26856.76|26736.76|26859.08|26739.08|26859.15|26739.15|26856.57|26736.57|10
1636547440000|2021-11-10 12:30:40|26859.56|26739.56|26859.19|26739.19|26860.18|26740.18|26859.19|26739.19|10
1636547450000|2021-11-10 12:30:50|26858.32|26738.32|26859.96|26739.96|26859.96|26739.96|26858.23|26738.23|9
1636547460000|2021-11-10 12:31:00|26860.34|26740.34|26861.67|26741.67|26861.67|26741.67|26859.85|26739.85|9
1636547470000|2021-11-10 12:31:10|26861.96|26741.96|26864.45|26744.45|26864.61|26744.61|26861.33|26741.33|10
1636547480000|2021-11-10 12:31:20|26864.08|26744.08|26863.39|26743.39|26864.17|26744.17|26862.05|26742.05|10
1636547490000|2021-11-10 12:31:30|26863.48|26743.48|26863.46|26743.46|26863.56|26743.56|26862.01|26742.01|10
1636547500000|2021-11-10 12:31:40|26863.5|26743.5|26860.15|26740.15|26863.5|26743.5|26860.15|26740.15|10
1636547510000|2021-11-10 12:31:50|26859.95|26739.95|26861.39|26741.39|26862.19|26742.19|26859.77|26739.77|10
1636547520000|2021-11-10 12:32:00|26860.65|26740.65|26860.93|26740.93|26861.61|26741.61|26860.64|26740.64|8
1636547530000|2021-11-10 12:32:10|26862.16|26742.16|26867.67|26747.67|26867.67|26747.67|26861.83|26741.83|10
1636547540000|2021-11-10 12:32:20|26867.69|26747.69|26866.45|26746.45|26867.69|26747.69|26865.47|26745.47|10
1636547550000|2021-11-10 12:32:30|26866.06|26746.06|26869.45|26749.45|26869.45|26749.45|26866.06|26746.06|10
1636547560000|2021-11-10 12:32:40|26868.13|26748.13|26864.77|26744.77|26868.35|26748.35|26864.77|26744.77|10
1636547570000|2021-11-10 12:32:50|26863.99|26743.99|26861.27|26741.27|26863.99|26743.99|26860.78|26740.78|10
1636547580000|2021-11-10 12:33:00|26860.53|26740.53|26858.78|26738.78|26860.53|26740.53|26857.83|26737.83|10
1636547590000|2021-11-10 12:33:10|26858.92|26738.92|26858.44|26738.44|26858.92|26738.92|26857.41|26737.41|10
1636547600000|2021-11-10 12:33:20|26858|26738|26856.05|26736.05|26858|26738|26854.07|26734.07|10
1636547610000|2021-11-10 12:33:30|26855.8|26735.8|26855.84|26735.84|26856.37|26736.37|26855.01|26735.01|9
1636547620000|2021-11-10 12:33:40|26855.33|26735.33|26860.26|26740.26|26860.26|26740.26|26855.33|26735.33|10
1636547630000|2021-11-10 12:33:50|26860.35|26740.35|26870.07|26750.07|26870.54|26750.54|26860.35|26740.35|9
1636547640000|2021-11-10 12:34:00|26869.79|26749.79|26872.36|26752.36|26872.36|26752.36|26869.42|26749.42|10
1636547650000|2021-11-10 12:34:10|26872.37|26752.37|26874.51|26754.51|26874.51|26754.51|26870.95|26750.95|9
1636547660000|2021-11-10 12:34:20|26875.02|26755.02|26880.42|26760.42|26880.42|26760.42|26875|26755|10
1636547670000|2021-11-10 12:34:30|26880.6|26760.6|26878.65|26758.65|26880.71|26760.71|26878.65|26758.65|10
1636547680000|2021-11-10 12:34:40|26878.43|26758.43|26879.56|26759.56|26880.82|26760.82|26877.57|26757.57|10
1636547690000|2021-11-10 12:34:50|26878.8|26758.8|26878.75|26758.75|26879.98|26759.98|26878.37|26758.37|10
1636547700000|2021-11-10 12:35:00|26878.29|26758.29|26881.31|26761.31|26881.39|26761.39|26878.05|26758.05|10
1636547710000|2021-11-10 12:35:10|26880.83|26760.83|26880.28|26760.28|26881.71|26761.71|26880.01|26760.01|10
1636547720000|2021-11-10 12:35:20|26880.03|26760.03|26879.69|26759.69|26880.65|26760.65|26878.45|26758.45|10
1636547730000|2021-11-10 12:35:30|26879.89|26759.89|26878.42|26758.42|26879.89|26759.89|26877.82|26757.82|10
1636547740000|2021-11-10 12:35:40|26876.48|26756.48|26874.99|26754.99|26878.1|26758.1|26874.25|26754.25|10
1636547750000|2021-11-10 12:35:50|26874.33|26754.33|26874.94|26754.94|26874.94|26754.94|26872.39|26752.39|10
1636547760000|2021-11-10 12:36:00|26874.67|26754.67|26875.87|26755.87|26876.38|26756.38|26874.64|26754.64|10
1636547770000|2021-11-10 12:36:10|26874.68|26754.68|26875.29|26755.29|26875.39|26755.39|26873.56|26753.56|10
1636547780000|2021-11-10 12:36:20|26875.4|26755.4|26875.46|26755.46|26876.06|26756.06|26875.4|26755.4|10
1636547790000|2021-11-10 12:36:30|26875.03|26755.03|26876.28|26756.28|26876.28|26756.28|26874.85|26754.85|10
1636547800000|2021-11-10 12:36:40|26875.95|26755.95|26877.17|26757.17|26877.29|26757.29|26875.01|26755.01|10
1636547810000|2021-11-10 12:36:50|26875.64|26755.64|26879.34|26759.34|26880.71|26760.71|26875.32|26755.32|10
1636547820000|2021-11-10 12:37:00|26879.25|26759.25|26885.73|26765.73|26885.73|26765.73|26878.91|26758.91|10
1636547830000|2021-11-10 12:37:10|26885.47|26765.47|26890.43|26770.43|26890.74|26770.74|26885.47|26765.47|10
1636547840000|2021-11-10 12:37:20|26891.17|26771.17|26893.1|26773.1|26893.81|26773.81|26890.84|26770.84|10
1636547850000|2021-11-10 12:37:30|26892.82|26772.82|26895.04|26775.04|26896.45|26776.45|26892.82|26772.82|10
1636547860000|2021-11-10 12:37:40|26895.37|26775.37|26896.72|26776.72|26899.01|26779.01|26895.37|26775.37|10
1636547870000|2021-11-10 12:37:50|26896.12|26776.12|26896.02|26776.02|26896.86|26776.86|26895.94|26775.94|10
1636547880000|2021-11-10 12:38:00|26895.75|26775.75|26890.84|26770.84|26896.27|26776.27|26889.97|26769.97|10
1636547890000|2021-11-10 12:38:10|26890.77|26770.77|26890.81|26770.81|26892.78|26772.78|26890.06|26770.06|10
1636547900000|2021-11-10 12:38:20|26891.7|26771.7|26894|26774|26894|26774|26890.77|26770.77|10
1636547910000|2021-11-10 12:38:30|26894.23|26774.23|26894.56|26774.56|26894.88|26774.88|26893.68|26773.68|10
1636547920000|2021-11-10 12:38:40|26893.57|26773.57|26888.06|26768.06|26893.57|26773.57|26887.68|26767.68|10
1636547930000|2021-11-10 12:38:50|26887.68|26767.68|26885.97|26765.97|26887.68|26767.68|26885.35|26765.35|10
1636547940000|2021-11-10 12:39:00|26886.04|26766.04|26884.59|26764.59|26887.66|26767.66|26884.59|26764.59|10
1636547950000|2021-11-10 12:39:10|26885.37|26765.37|26885.91|26765.91|26886.78|26766.78|26885.1|26765.1|10
1636547960000|2021-11-10 12:39:20|26885.36|26765.36|26882.48|26762.48|26886.14|26766.14|26882.48|26762.48|10
1636547970000|2021-11-10 12:39:30|26882.17|26762.17|26877.03|26757.03|26882.17|26762.17|26876.9|26756.9|10
1636547980000|2021-11-10 12:39:40|26876.7|26756.7|26870.83|26750.83|26876.7|26756.7|26870.59|26750.59|10
1636547990000|2021-11-10 12:39:50|26870.54|26750.54|26866.03|26746.03|26870.54|26750.54|26866.03|26746.03|10
1636548000000|2021-11-10 12:40:00|26867.21|26747.21|26863.84|26743.84|26867.21|26747.21|26863.54|26743.54|10
1636548010000|2021-11-10 12:40:10|26863.79|26743.79|26862.15|26742.15|26864.61|26744.61|26862.11|26742.11|10
1636548020000|2021-11-10 12:40:20|26862.03|26742.03|26865.55|26745.55|26865.55|26745.55|26862.03|26742.03|10
1636548030000|2021-11-10 12:40:30|26865.68|26745.68|26862.44|26742.44|26866.43|26746.43|26862.25|26742.25|10
1636548040000|2021-11-10 12:40:40|26862.63|26742.63|26858.83|26738.83|26863|26743|26858.74|26738.74|10
1636548050000|2021-11-10 12:40:50|26858.19|26738.19|26857.79|26737.79|26858.26|26738.26|26856.78|26736.78|10
1636548060000|2021-11-10 12:41:00|26858.41|26738.41|26858.35|26738.35|26859.22|26739.22|26857.84|26737.84|10
1636548070000|2021-11-10 12:41:10|26859.06|26739.06|26856.85|26736.85|26859.2|26739.2|26856.85|26736.85|10
1636548080000|2021-11-10 12:41:20|26857.78|26737.78|26855.64|26735.64|26857.78|26737.78|26855.1|26735.1|10
1636548090000|2021-11-10 12:41:30|26856.3|26736.3|26858.98|26738.98|26858.98|26738.98|26855.62|26735.62|10
1636548100000|2021-11-10 12:41:40|26858.95|26738.95|26860.82|26740.82|26862.11|26742.11|26858.95|26738.95|10
1636548110000|2021-11-10 12:41:50|26861.01|26741.01|26862.21|26742.21|26863.29|26743.29|26861.01|26741.01|10
1636548120000|2021-11-10 12:42:00|26863.4|26743.4|26865.62|26745.62|26865.62|26745.62|26863.4|26743.4|9
1636548130000|2021-11-10 12:42:10|26866.2|26746.2|26867.72|26747.72|26867.72|26747.72|26866.14|26746.14|10
1636548140000|2021-11-10 12:42:20|26867.36|26747.36|26870|26750|26870|26750|26867.36|26747.36|9
1636548150000|2021-11-10 12:42:30|26869.99|26749.99|26870.97|26750.97|26871.24|26751.24|26869.86|26749.86|10
1636548160000|2021-11-10 12:42:40|26870.67|26750.67|26880.04|26760.04|26880.04|26760.04|26870.67|26750.67|10
1636548170000|2021-11-10 12:42:50|26880.31|26760.31|26884.33|26764.33|26884.46|26764.46|26879.68|26759.68|10
1636548180000|2021-11-10 12:43:00|26885.28|26765.28|26893.88|26773.88|26894.03|26774.03|26885.28|26765.28|10
1636548190000|2021-11-10 12:43:10|26895.35|26775.35|26894.97|26774.97|26895.6|26775.6|26894.47|26774.47|10
1636548200000|2021-11-10 12:43:20|26894.93|26774.93|26893.88|26773.88|26894.93|26774.93|26893.88|26773.88|10
1636548210000|2021-11-10 12:43:30|26893.96|26773.96|26896.57|26776.57|26896.8|26776.8|26893.22|26773.22|9
1636548220000|2021-11-10 12:43:40|26897.01|26777.01|26895.44|26775.44|26897.01|26777.01|26894.22|26774.22|10
1636548230000|2021-11-10 12:43:50|26895.79|26775.79|26898.37|26778.37|26898.37|26778.37|26895.79|26775.79|10
1636548240000|2021-11-10 12:44:00|26897.32|26777.32|26893.08|26773.08|26897.77|26777.77|26893.08|26773.08|10
1636548250000|2021-11-10 12:44:10|26892.87|26772.87|26892.86|26772.86|26893.38|26773.38|26892.54|26772.54|9
1636548260000|2021-11-10 12:44:20|26893.17|26773.17|26893.6|26773.6|26893.83|26773.83|26892.9|26772.9|10
1636548270000|2021-11-10 12:44:30|26893.16|26773.16|26889.77|26769.77|26893.41|26773.41|26889.77|26769.77|10
1636548280000|2021-11-10 12:44:40|26889.57|26769.57|26881.07|26761.07|26889.57|26769.57|26881.07|26761.07|9
1636548290000|2021-11-10 12:44:50|26880.4|26760.4|26880.54|26760.54|26882.78|26762.78|26880.15|26760.15|10
1636548300000|2021-11-10 12:45:00|26880.65|26760.65|26884.47|26764.47|26884.99|26764.99|26880.65|26760.65|10
1636548310000|2021-11-10 12:45:10|26884.09|26764.09|26885.82|26765.82|26885.9|26765.9|26884.09|26764.09|10
1636548320000|2021-11-10 12:45:20|26884.89|26764.89|26883.65|26763.65|26885.43|26765.43|26883.58|26763.58|10
1636548330000|2021-11-10 12:45:30|26883.57|26763.57|26880.25|26760.25|26883.57|26763.57|26880.17|26760.17|10
1636548340000|2021-11-10 12:45:40|26879.83|26759.83|26876.83|26756.83|26879.83|26759.83|26876.83|26756.83|10
1636548350000|2021-11-10 12:45:50|26876.39|26756.39|26875.57|26755.57|26876.45|26756.45|26875.57|26755.57|9
1636548360000|2021-11-10 12:46:00|26875.12|26755.12|26877.54|26757.54|26878.14|26758.14|26875.12|26755.12|10
1636548370000|2021-11-10 12:46:10|26878.07|26758.07|26870.76|26750.76|26879.67|26759.67|26870.41|26750.41|10
1636548380000|2021-11-10 12:46:20|26870.27|26750.27|26868.29|26748.29|26870.48|26750.48|26867.37|26747.37|10
1636548390000|2021-11-10 12:46:30|26866.51|26746.51|26863.92|26743.92|26866.51|26746.51|26863.92|26743.92|10
1636548400000|2021-11-10 12:46:40|26863.32|26743.32|26861.94|26741.94|26863.47|26743.47|26861.94|26741.94|10
1636548410000|2021-11-10 12:46:50|26861.76|26741.76|26862.64|26742.64|26862.64|26742.64|26861.12|26741.12|10
1636548420000|2021-11-10 12:47:00|26861.51|26741.51|26860.94|26740.94|26862.04|26742.04|26860.94|26740.94|10
1636548430000|2021-11-10 12:47:10|26860.97|26740.97|26859.28|26739.28|26861.58|26741.58|26859.28|26739.28|10
1636548440000|2021-11-10 12:47:20|26857.19|26737.19|26849.77|26729.77|26857.19|26737.19|26849.77|26729.77|10
1636548450000|2021-11-10 12:47:30|26849.07|26729.07|26841.86|26721.86|26849.07|26729.07|26841.86|26721.86|9
1636548460000|2021-11-10 12:47:40|26841.54|26721.54|26832.94|26712.94|26841.54|26721.54|26832.94|26712.94|10
1636548470000|2021-11-10 12:47:50|26832.87|26712.87|26830.38|26710.38|26832.87|26712.87|26830.23|26710.23|10
1636548480000|2021-11-10 12:48:00|26830.49|26710.49|26826.37|26706.37|26831.4|26711.4|26825.56|26705.56|10
1636548490000|2021-11-10 12:48:10|26826.23|26706.23|26824.45|26704.45|26826.8|26706.8|26824.45|26704.45|10
1636548500000|2021-11-10 12:48:20|26825.02|26705.02|26822.16|26702.16|26825.17|26705.17|26822.16|26702.16|10
1636548510000|2021-11-10 12:48:30|26821.69|26701.69|26817.37|26697.37|26821.69|26701.69|26817.37|26697.37|9
1636548520000|2021-11-10 12:48:40|26818.65|26698.65|26818.66|26698.66|26820.3|26700.3|26818.65|26698.65|10
1636548530000|2021-11-10 12:48:50|26818.98|26698.98|26817.21|26697.21|26823.34|26703.34|26817.21|26697.21|10
1636548540000|2021-11-10 12:49:00|26816.76|26696.76|26817.62|26697.62|26817.62|26697.62|26815.04|26695.04|10
1636548550000|2021-11-10 12:49:10|26817.76|26697.76|26814.82|26694.82|26817.76|26697.76|26814.82|26694.82|10
1636548560000|2021-11-10 12:49:20|26814.12|26694.12|26810.65|26690.65|26814.25|26694.25|26810.65|26690.65|10
1636548570000|2021-11-10 12:49:30|26810.2|26690.2|26806.73|26686.73|26810.2|26690.2|26806.37|26686.37|10
1636548580000|2021-11-10 12:49:40|26805.39|26685.39|26802.72|26682.72|26805.39|26685.39|26802.72|26682.72|10
1636548590000|2021-11-10 12:49:50|26800.61|26680.61|26790.97|26670.97|26800.61|26680.61|26787.6|26667.6|10
1636548600000|2021-11-10 12:50:00|26789.45|26669.45|26788.58|26668.58|26791.43|26671.43|26788.58|26668.58|10
1636548610000|2021-11-10 12:50:10|26789.44|26669.44|26788.1|26668.1|26789.44|26669.44|26786.49|26666.49|10
1636548620000|2021-11-10 12:50:20|26788.36|26668.36|26792.4|26672.4|26792.4|26672.4|26788.36|26668.36|10
1636548630000|2021-11-10 12:50:30|26792.8|26672.8|26790.79|26670.79|26793.02|26673.02|26790.79|26670.79|10
1636548640000|2021-11-10 12:50:40|26790.36|26670.36|26787.5|26667.5|26790.36|26670.36|26787.5|26667.5|10
1636548650000|2021-11-10 12:50:50|26787.21|26667.21|26779.84|26659.84|26787.21|26667.21|26779.84|26659.84|10
1636548660000|2021-11-10 12:51:00|26779.71|26659.71|26774.74|26654.74|26779.76|26659.76|26774.74|26654.74|10
1636548670000|2021-11-10 12:51:10|26776.52|26656.52|26776.38|26656.38|26780.12|26660.12|26774.48|26654.48|10
1636548680000|2021-11-10 12:51:20|26773.64|26653.64|26763.29|26643.29|26773.64|26653.64|26763.29|26643.29|10
1636548690000|2021-11-10 12:51:30|26763.93|26643.93|26761.61|26641.61|26763.93|26643.93|26759.49|26639.49|10
1636548700000|2021-11-10 12:51:40|26760.97|26640.97|26770.36|26650.36|26770.36|26650.36|26760.97|26640.97|10
1636548710000|2021-11-10 12:51:50|26770.13|26650.13|26776.06|26656.06|26776.21|26656.21|26770.13|26650.13|10
1636548720000|2021-11-10 12:52:00|26774.84|26654.84|26776.3|26656.3|26776.67|26656.67|26774.67|26654.67|10
1636548730000|2021-11-10 12:52:10|26775.92|26655.92|26776.11|26656.11|26776.62|26656.62|26775.68|26655.68|10
1636548740000|2021-11-10 12:52:20|26776.53|26656.53|26781.61|26661.61|26781.61|26661.61|26776.53|26656.53|10
1636548750000|2021-11-10 12:52:30|26783.12|26663.12|26780.16|26660.16|26783.21|26663.21|26780.16|26660.16|10
1636548760000|2021-11-10 12:52:40|26781.04|26661.04|26773.22|26653.22|26781.4|26661.4|26773.22|26653.22|10
1636548770000|2021-11-10 12:52:50|26772.01|26652.01|26768.12|26648.12|26772.01|26652.01|26768.12|26648.12|9
1636548780000|2021-11-10 12:53:00|26767.31|26647.31|26748.15|26628.15|26767.31|26647.31|26748.15|26628.15|10
1636548790000|2021-11-10 12:53:10|26747.51|26627.51|26743.75|26623.75|26747.51|26627.51|26743.75|26623.75|10
1636548800000|2021-11-10 12:53:20|26743.97|26623.97|26745.15|26625.15|26745.15|26625.15|26743.41|26623.41|10
1636548810000|2021-11-10 12:53:30|26747.14|26627.14|26742.94|26622.94|26747.14|26627.14|26742.94|26622.94|10
1636548820000|2021-11-10 12:53:40|26741.74|26621.74|26739.68|26619.68|26742.7|26622.7|26739.68|26619.68|10
1636548830000|2021-11-10 12:53:50|26739.2|26619.2|26739.88|26619.88|26740.88|26620.88|26738.91|26618.91|10
1636548840000|2021-11-10 12:54:00|26739.9|26619.9|26740.58|26620.58|26741.48|26621.48|26738.55|26618.55|10
1636548850000|2021-11-10 12:54:10|26740.71|26620.71|26734.77|26614.77|26740.95|26620.95|26734.04|26614.04|10
1636548860000|2021-11-10 12:54:20|26736.05|26616.05|26715.19|26595.19|26736.05|26616.05|26715.19|26595.19|10
1636548870000|2021-11-10 12:54:30|26711.99|26591.99|26703.07|26583.07|26711.99|26591.99|26703.07|26583.07|10
1636548880000|2021-11-10 12:54:40|26702.77|26582.77|26705.57|26585.57|26705.57|26585.57|26701.52|26581.52|10
1636548890000|2021-11-10 12:54:50|26705.99|26585.99|26708.9|26588.9|26710.28|26590.28|26704.76|26584.76|10
1636548900000|2021-11-10 12:55:00|26708.01|26588.01|26708.49|26588.49|26709.13|26589.13|26708.01|26588.01|10
1636548910000|2021-11-10 12:55:10|26710.08|26590.08|26713.77|26593.77|26713.77|26593.77|26710.08|26590.08|10
1636548920000|2021-11-10 12:55:20|26714.81|26594.81|26715.5|26595.5|26716.1|26596.1|26713.9|26593.9|10
1636548930000|2021-11-10 12:55:30|26716.14|26596.14|26708.8|26588.8|26718.43|26598.43|26708.8|26588.8|10
1636548940000|2021-11-10 12:55:40|26707.74|26587.74|26704.3|26584.3|26707.74|26587.74|26703.42|26583.42|10
1636548950000|2021-11-10 12:55:50|26703.08|26583.08|26702.81|26582.81|26704.88|26584.88|26702.43|26582.43|10
1636548960000|2021-11-10 12:56:00|26701.87|26581.87|26698.48|26578.48|26703.8|26583.8|26698.48|26578.48|10
1636548970000|2021-11-10 12:56:10|26697.45|26577.45|26691.52|26571.52|26697.64|26577.64|26691.42|26571.42|10
1636548980000|2021-11-10 12:56:20|26691.13|26571.13|26688.77|26568.77|26691.3|26571.3|26688.77|26568.77|10
1636548990000|2021-11-10 12:56:30|26688.2|26568.2|26684.67|26564.67|26688.2|26568.2|26684.38|26564.38|10
1636549000000|2021-11-10 12:56:40|26682.6|26562.6|26682.82|26562.82|26683.28|26563.28|26681.56|26561.56|10
1636549010000|2021-11-10 12:56:50|26683.47|26563.47|26686.91|26566.91|26688.38|26568.38|26681.83|26561.83|10
1636549020000|2021-11-10 12:57:00|26685.66|26565.66|26686.89|26566.89|26686.89|26566.89|26684.87|26564.87|10
1636549030000|2021-11-10 12:57:10|26687.95|26567.95|26698.5|26578.5|26698.74|26578.74|26687.95|26567.95|10
1636549040000|2021-11-10 12:57:20|26699.68|26579.68|26700.82|26580.82|26700.97|26580.97|26699.68|26579.68|9
1636549050000|2021-11-10 12:57:30|26697.89|26577.89|26692.6|26572.6|26697.89|26577.89|26692.6|26572.6|10
1636549060000|2021-11-10 12:57:40|26692.1|26572.1|26687.5|26567.5|26692.1|26572.1|26687.5|26567.5|10
1636549070000|2021-11-10 12:57:50|26685.11|26565.11|26680.31|26560.31|26685.74|26565.74|26680.31|26560.31|10
1636549080000|2021-11-10 12:58:00|26678.31|26558.31|26671.25|26551.25|26679.44|26559.44|26671.25|26551.25|10
1636549090000|2021-11-10 12:58:10|26671.3|26551.3|26666.14|26546.14|26671.3|26551.3|26666.14|26546.14|10
1636549100000|2021-11-10 12:58:20|26665.63|26545.63|26665.64|26545.64|26665.64|26545.64|26657.3|26537.3|10
1636549110000|2021-11-10 12:58:30|26664.27|26544.27|26677.75|26557.75|26677.75|26557.75|26664.27|26544.27|10
1636549120000|2021-11-10 12:58:40|26678.88|26558.88|26684.6|26564.6|26684.72|26564.72|26678.88|26558.88|10
1636549130000|2021-11-10 12:58:50|26685.06|26565.06|26696.18|26576.18|26696.18|26576.18|26685.06|26565.06|10
1636549140000|2021-11-10 12:59:00|26696.29|26576.29|26704.61|26584.61|26705.05|26585.05|26696.29|26576.29|10
1636549150000|2021-11-10 12:59:10|26704.96|26584.96|26700.82|26580.82|26705.63|26585.63|26700.82|26580.82|10
1636549160000|2021-11-10 12:59:20|26700.7|26580.7|26701.62|26581.62|26702.96|26582.96|26699.67|26579.67|10
1636549170000|2021-11-10 12:59:30|26701.05|26581.05|26693.39|26573.39|26701.05|26581.05|26692.61|26572.61|10
1636549180000|2021-11-10 12:59:40|26694.83|26574.83|26698.63|26578.63|26698.7|26578.7|26694.83|26574.83|10
1636549190000|2021-11-10 12:59:50|26698.32|26578.32|26696.89|26576.89|26699.02|26579.02|26696.89|26576.89|10
1636549200000|2021-11-10 13:00:00|26696.86|26576.86|26702.73|26582.73|26702.73|26582.73|26695.63|26575.63|10
1636549210000|2021-11-10 13:00:10|26706.48|26586.48|26714.67|26594.67|26714.67|26594.67|26706.48|26586.48|10
1636549220000|2021-11-10 13:00:20|26716.94|26596.94|26723.62|26603.62|26723.62|26603.62|26716.94|26596.94|10
1636549230000|2021-11-10 13:00:30|26724.24|26604.24|26731.5|26611.5|26731.5|26611.5|26724.24|26604.24|10
1636549240000|2021-11-10 13:00:40|26734.7|26614.7|26728.55|26608.55|26734.87|26614.87|26728.55|26608.55|9
1636549250000|2021-11-10 13:00:50|26728.62|26608.62|26718.63|26598.63|26728.76|26608.76|26718.6|26598.6|10
1636549260000|2021-11-10 13:01:00|26718.3|26598.3|26708.59|26588.59|26718.3|26598.3|26708.59|26588.59|10
1636549270000|2021-11-10 13:01:10|26707.11|26587.11|26713.48|26593.48|26713.48|26593.48|26707.11|26587.11|10
1636549280000|2021-11-10 13:01:20|26714.03|26594.03|26718.58|26598.58|26718.58|26598.58|26714.03|26594.03|10
1636549290000|2021-11-10 13:01:30|26719.01|26599.01|26725.03|26605.03|26725.03|26605.03|26718.43|26598.43|9
1636549300000|2021-11-10 13:01:40|26729.55|26609.55|26734.88|26614.88|26734.88|26614.88|26729.55|26609.55|10
1636549310000|2021-11-10 13:01:50|26735.13|26615.13|26728.83|26608.83|26736.74|26616.74|26728.83|26608.83|10
1636549320000|2021-11-10 13:02:00|26726.47|26606.47|26720.42|26600.42|26726.47|26606.47|26720.42|26600.42|10
1636549330000|2021-11-10 13:02:10|26718.63|26598.63|26713.87|26593.87|26719.58|26599.58|26713.87|26593.87|10
1636549340000|2021-11-10 13:02:20|26713.39|26593.39|26705.03|26585.03|26713.39|26593.39|26705.03|26585.03|10
1636549350000|2021-11-10 13:02:30|26703.2|26583.2|26696.49|26576.49|26703.2|26583.2|26696.49|26576.49|10
1636549360000|2021-11-10 13:02:40|26696.26|26576.26|26699.75|26579.75|26699.75|26579.75|26696.13|26576.13|10
1636549370000|2021-11-10 13:02:50|26699.66|26579.66|26697.2|26577.2|26699.66|26579.66|26696|26576|10
1636549380000|2021-11-10 13:03:00|26694.48|26574.48|26693.07|26573.07|26695.61|26575.61|26692.95|26572.95|10
1636549390000|2021-11-10 13:03:10|26691.72|26571.72|26688.99|26568.99|26691.72|26571.72|26688.16|26568.16|10
1636549400000|2021-11-10 13:03:20|26689.82|26569.82|26689.35|26569.35|26690.07|26570.07|26688.28|26568.28|10
1636549410000|2021-11-10 13:03:30|26688.08|26568.08|26706.01|26586.01|26706.01|26586.01|26688.08|26568.08|10
1636549420000|2021-11-10 13:03:40|26706.34|26586.34|26704.77|26584.77|26706.34|26586.34|26701.75|26581.75|10
1636549430000|2021-11-10 13:03:50|26706.34|26586.34|26717.71|26597.71|26717.71|26597.71|26706.34|26586.34|10
1636549440000|2021-11-10 13:04:00|26719.48|26599.48|26735.53|26615.53|26735.53|26615.53|26719.48|26599.48|10
1636549450000|2021-11-10 13:04:10|26735.67|26615.67|26745.63|26625.63|26745.63|26625.63|26735.67|26615.67|10
1636549460000|2021-11-10 13:04:20|26746.3|26626.3|26745.13|26625.13|26746.67|26626.67|26744.26|26624.26|10
1636549470000|2021-11-10 13:04:30|26747.27|26627.27|26744.66|26624.66|26747.47|26627.47|26744.11|26624.11|9
1636549480000|2021-11-10 13:04:40|26744.9|26624.9|26741.38|26621.38|26745.25|26625.25|26741.38|26621.38|10
1636549490000|2021-11-10 13:04:50|26741.95|26621.95|26732.19|26612.19|26741.95|26621.95|26732.19|26612.19|10
1636549500000|2021-11-10 13:05:00|26731.74|26611.74|26728.06|26608.06|26731.74|26611.74|26728.06|26608.06|10
1636549510000|2021-11-10 13:05:10|26727.89|26607.89|26718.88|26598.88|26727.89|26607.89|26718.88|26598.88|10
1636549520000|2021-11-10 13:05:20|26719.07|26599.07|26724.69|26604.69|26724.69|26604.69|26719.05|26599.05|10
1636549530000|2021-11-10 13:05:30|26727.27|26607.27|26731.55|26611.55|26732.19|26612.19|26726.18|26606.18|10
1636549540000|2021-11-10 13:05:40|26735.42|26615.42|26741.12|26621.12|26741.95|26621.95|26735.42|26615.42|10
1636549550000|2021-11-10 13:05:50|26742.77|26622.77|26749.37|26629.37|26749.78|26629.78|26742.77|26622.77|10
1636549560000|2021-11-10 13:06:00|26748.95|26628.95|26750.1|26630.1|26750.82|26630.82|26748.67|26628.67|10
1636549570000|2021-11-10 13:06:10|26750.32|26630.32|26753.18|26633.18|26753.18|26633.18|26749.9|26629.9|10
1636549580000|2021-11-10 13:06:20|26754.02|26634.02|26755.62|26635.62|26757.56|26637.56|26754.02|26634.02|10
1636549590000|2021-11-10 13:06:30|26757.99|26637.99|26773.37|26653.37|26773.37|26653.37|26757.99|26637.99|10
1636549600000|2021-11-10 13:06:40|26772.93|26652.93|26775.58|26655.58|26775.58|26655.58|26772.25|26652.25|10
1636549610000|2021-11-10 13:06:50|26775.63|26655.63|26772.83|26652.83|26776.31|26656.31|26772.55|26652.55|10
1636549620000|2021-11-10 13:07:00|26773.05|26653.05|26774.77|26654.77|26775.03|26655.03|26773.05|26653.05|10
1636549630000|2021-11-10 13:07:10|26774.74|26654.74|26773.38|26653.38|26775.74|26655.74|26773.38|26653.38|10
1636549640000|2021-11-10 13:07:20|26772.38|26652.38|26773.02|26653.02|26773.58|26653.58|26771.78|26651.78|10
1636549650000|2021-11-10 13:07:30|26773.06|26653.06|26774.53|26654.53|26774.53|26654.53|26772.7|26652.7|9
1636549660000|2021-11-10 13:07:40|26774.72|26654.72|26777.76|26657.76|26777.76|26657.76|26774.13|26654.13|10
1636549670000|2021-11-10 13:07:50|26777.59|26657.59|26786.49|26666.49|26786.49|26666.49|26777.59|26657.59|10
1636549680000|2021-11-10 13:08:00|26787.62|26667.62|26790.39|26670.39|26790.5|26670.5|26787.27|26667.27|10
1636549690000|2021-11-10 13:08:10|26790.22|26670.22|26788.12|26668.12|26791.42|26671.42|26788.12|26668.12|10
1636549700000|2021-11-10 13:08:20|26785.62|26665.62|26789.22|26669.22|26789.22|26669.22|26785.62|26665.62|10
1636549710000|2021-11-10 13:08:30|26789.41|26669.41|26793.2|26673.2|26793.23|26673.23|26789.41|26669.41|10
1636549720000|2021-11-10 13:08:40|26794.11|26674.11|26796.96|26676.96|26797.37|26677.37|26793.6|26673.6|10
1636549730000|2021-11-10 13:08:50|26797.66|26677.66|26798.37|26678.37|26799.2|26679.2|26797.57|26677.57|10
1636549740000|2021-11-10 13:09:00|26798.29|26678.29|26794.31|26674.31|26798.57|26678.57|26794.31|26674.31|9
1636549750000|2021-11-10 13:09:10|26793.97|26673.97|26793.5|26673.5|26794.64|26674.64|26793.15|26673.15|10
1636549760000|2021-11-10 13:09:20|26793.78|26673.78|26796.81|26676.81|26796.81|26676.81|26793.78|26673.78|10
1636549770000|2021-11-10 13:09:30|26797.32|26677.32|26801.2|26681.2|26801.2|26681.2|26797.27|26677.27|10
1636549780000|2021-11-10 13:09:40|26801.52|26681.52|26803.68|26683.68|26805.23|26685.23|26801.52|26681.52|10
1636549790000|2021-11-10 13:09:50|26803.16|26683.16|26803.39|26683.39|26803.9|26683.9|26802.52|26682.52|10
1636549800000|2021-11-10 13:10:00|26803.12|26683.12|26805.44|26685.44|26805.44|26685.44|26803.12|26683.12|10
1636549810000|2021-11-10 13:10:10|26804.98|26684.98|26807.2|26687.2|26807.77|26687.77|26804.85|26684.85|10
1636549820000|2021-11-10 13:10:20|26807.58|26687.58|26813.61|26693.61|26813.61|26693.61|26807.58|26687.58|10
1636549830000|2021-11-10 13:10:30|26814.29|26694.29|26817.43|26697.43|26817.43|26697.43|26814.29|26694.29|10
1636549840000|2021-11-10 13:10:40|26815.24|26695.24|26819.34|26699.34|26819.93|26699.93|26815.24|26695.24|10
1636549850000|2021-11-10 13:10:50|26819.55|26699.55|26820.21|26700.21|26820.88|26700.88|26819.51|26699.51|9
1636549860000|2021-11-10 13:11:00|26820.2|26700.2|26821.2|26701.2|26821.2|26701.2|26819.8|26699.8|10
1636549870000|2021-11-10 13:11:10|26821.58|26701.58|26820.02|26700.02|26821.58|26701.58|26819.79|26699.79|10
1636549880000|2021-11-10 13:11:20|26819.62|26699.62|26820.04|26700.04|26820.26|26700.26|26818.11|26698.11|10
1636549890000|2021-11-10 13:11:30|26820.51|26700.51|26817.07|26697.07|26820.51|26700.51|26817.07|26697.07|10
1636549900000|2021-11-10 13:11:40|26817.23|26697.23|26815.67|26695.67|26817.4|26697.4|26815.36|26695.36|9
1636549910000|2021-11-10 13:11:50|26816.02|26696.02|26814.42|26694.42|26816.07|26696.07|26814.28|26694.28|10
1636549920000|2021-11-10 13:12:00|26813.98|26693.98|26815.48|26695.48|26815.48|26695.48|26813.42|26693.42|10
1636549930000|2021-11-10 13:12:10|26813.58|26693.58|26811.02|26691.02|26814.25|26694.25|26810.46|26690.46|10
1636549940000|2021-11-10 13:12:20|26810.17|26690.17|26806.59|26686.59|26810.17|26690.17|26806.59|26686.59|10
1636549950000|2021-11-10 13:12:30|26806.81|26686.81|26805.27|26685.27|26806.81|26686.81|26804.93|26684.93|10
1636549960000|2021-11-10 13:12:40|26805.33|26685.33|26806.42|26686.42|26807.96|26687.96|26805.04|26685.04|10
1636549970000|2021-11-10 13:12:50|26806.17|26686.17|26803.4|26683.4|26806.17|26686.17|26803.4|26683.4|9
1636549980000|2021-11-10 13:13:00|26804.36|26684.36|26804.25|26684.25|26804.71|26684.71|26804.17|26684.17|10
1636549990000|2021-11-10 13:13:10|26803.58|26683.58|26801.22|26681.22|26804.94|26684.94|26801.02|26681.02|10
1636550000000|2021-11-10 13:13:20|26801.25|26681.25|26803.24|26683.24|26803.24|26683.24|26800.56|26680.56|10
1636550010000|2021-11-10 13:13:30|26804.09|26684.09|26807.88|26687.88|26808.58|26688.58|26802.45|26682.45|10
1636550020000|2021-11-10 13:13:40|26807.7|26687.7|26812.55|26692.55|26812.55|26692.55|26806.67|26686.67|10
1636550030000|2021-11-10 13:13:50|26812.59|26692.59|26814.42|26694.42|26814.44|26694.44|26811.62|26691.62|10
1636550040000|2021-11-10 13:14:00|26813.07|26693.07|26819.3|26699.3|26819.3|26699.3|26812.94|26692.94|10
1636550050000|2021-11-10 13:14:10|26819.74|26699.74|26825.28|26705.28|26825.28|26705.28|26819.74|26699.74|10
1636550060000|2021-11-10 13:14:20|26825.13|26705.13|26827.48|26707.48|26827.48|26707.48|26825.13|26705.13|8
1636550070000|2021-11-10 13:14:30|26827.44|26707.44|26831.31|26711.31|26831.43|26711.43|26827.44|26707.44|10
1636550080000|2021-11-10 13:14:40|26831.51|26711.51|26835.46|26715.46|26835.46|26715.46|26830.83|26710.83|10
1636550090000|2021-11-10 13:14:50|26836.38|26716.38|26832.05|26712.05|26836.38|26716.38|26832.05|26712.05|10
1636550100000|2021-11-10 13:15:00|26832.1|26712.1|26829.61|26709.61|26832.63|26712.63|26828.8|26708.8|10
1636550110000|2021-11-10 13:15:10|26830.49|26710.49|26828.3|26708.3|26830.49|26710.49|26826.81|26706.81|9
1636550120000|2021-11-10 13:15:20|26828.03|26708.03|26824.91|26704.91|26828.03|26708.03|26824.37|26704.37|10
1636550130000|2021-11-10 13:15:30|26825.38|26705.38|26816.09|26696.09|26825.38|26705.38|26816.03|26696.03|10
1636550140000|2021-11-10 13:15:40|26815.21|26695.21|26816.61|26696.61|26817.74|26697.74|26814.8|26694.8|10
1636550150000|2021-11-10 13:15:50|26816.99|26696.99|26818.73|26698.73|26818.73|26698.73|26816.61|26696.61|10
1636550160000|2021-11-10 13:16:00|26818.85|26698.85|26822.36|26702.36|26822.52|26702.52|26818.85|26698.85|10
1636550170000|2021-11-10 13:16:10|26821.96|26701.96|26823.29|26703.29|26823.29|26703.29|26821.96|26701.96|10
1636550180000|2021-11-10 13:16:20|26823.65|26703.65|26820.76|26700.76|26823.65|26703.65|26820.76|26700.76|10
1636550190000|2021-11-10 13:16:30|26821.93|26701.93|26816.24|26696.24|26822.2|26702.2|26816.24|26696.24|10
1636550200000|2021-11-10 13:16:40|26815.78|26695.78|26806.72|26686.72|26815.78|26695.78|26806.72|26686.72|10
1636550210000|2021-11-10 13:16:50|26805.75|26685.75|26803.69|26683.69|26805.75|26685.75|26803.11|26683.11|10
1636550220000|2021-11-10 13:17:00|26803.63|26683.63|26801.42|26681.42|26803.63|26683.63|26800.9|26680.9|10
1636550230000|2021-11-10 13:17:10|26801.07|26681.07|26803.5|26683.5|26803.5|26683.5|26800.52|26680.52|10
1636550240000|2021-11-10 13:17:20|26804.66|26684.66|26806.18|26686.18|26806.87|26686.87|26804.66|26684.66|10
1636550250000|2021-11-10 13:17:30|26805.9|26685.9|26806.75|26686.75|26807.49|26687.49|26805.9|26685.9|10
1636550260000|2021-11-10 13:17:40|26806.19|26686.19|26809.07|26689.07|26810.77|26690.77|26806.19|26686.19|10
1636550270000|2021-11-10 13:17:50|26808.57|26688.57|26808.14|26688.14|26808.57|26688.57|26805.18|26685.18|10
1636550280000|2021-11-10 13:18:00|26808.46|26688.46|26805.17|26685.17|26808.46|26688.46|26805.17|26685.17|10
1636550290000|2021-11-10 13:18:10|26804.45|26684.45|26797.73|26677.73|26804.45|26684.45|26797.57|26677.57|10
1636550300000|2021-11-10 13:18:20|26797.38|26677.38|26795.85|26675.85|26798.1|26678.1|26795.85|26675.85|10
1636550310000|2021-11-10 13:18:30|26795.55|26675.55|26794.5|26674.5|26795.55|26675.55|26792.87|26672.87|10
1636550320000|2021-11-10 13:18:40|26795.01|26675.01|26796.6|26676.6|26796.9|26676.9|26795.01|26675.01|10
1636550330000|2021-11-10 13:18:50|26796.38|26676.38|26804.12|26684.12|26805.36|26685.36|26796.38|26676.38|10
1636550340000|2021-11-10 13:19:00|26803.38|26683.38|26802.24|26682.24|26804.67|26684.67|26802.24|26682.24|10
1636550350000|2021-11-10 13:19:10|26802.82|26682.82|26804.52|26684.52|26804.52|26684.52|26802.55|26682.55|10
1636550360000|2021-11-10 13:19:20|26805.1|26685.1|26813.39|26693.39|26813.39|26693.39|26805.1|26685.1|10
1636550370000|2021-11-10 13:19:30|26812.73|26692.73|26818.78|26698.78|26818.78|26698.78|26812.3|26692.3|10
1636550380000|2021-11-10 13:19:40|26818.94|26698.94|26818.2|26698.2|26821.27|26701.27|26818.2|26698.2|10
1636550390000|2021-11-10 13:19:50|26817.89|26697.89|26821.3|26701.3|26821.8|26701.8|26817.89|26697.89|10
1636550400000|2021-11-10 13:20:00|26821.35|26701.35|26816.54|26696.54|26821.35|26701.35|26816.54|26696.54|10
1636550410000|2021-11-10 13:20:10|26816.46|26696.46|26818.7|26698.7|26818.7|26698.7|26815.74|26695.74|10
1636550420000|2021-11-10 13:20:20|26819.06|26699.06|26816.48|26696.48|26819.34|26699.34|26815.16|26695.16|10
1636550430000|2021-11-10 13:20:30|26816.65|26696.65|26820.23|26700.23|26820.31|26700.31|26816.63|26696.63|10
1636550440000|2021-11-10 13:20:40|26820.77|26700.77|26821.76|26701.76|26821.92|26701.92|26820.08|26700.08|9
1636550450000|2021-11-10 13:20:50|26821.27|26701.27|26822.79|26702.79|26822.79|26702.79|26821.06|26701.06|9
1636550460000|2021-11-10 13:21:00|26822.96|26702.96|26826.54|26706.54|26826.54|26706.54|26822.96|26702.96|10
1636550470000|2021-11-10 13:21:10|26827.12|26707.12|26827.69|26707.69|26829.02|26709.02|26826.8|26706.8|10
1636550480000|2021-11-10 13:21:20|26827.93|26707.93|26830.47|26710.47|26830.47|26710.47|26827.93|26707.93|10
1636550490000|2021-11-10 13:21:30|26830.86|26710.86|26834.26|26714.26|26834.3|26714.3|26830.86|26710.86|10
1636550500000|2021-11-10 13:21:40|26834.95|26714.95|26838.98|26718.98|26839.43|26719.43|26834.95|26714.95|10
1636550510000|2021-11-10 13:21:50|26839.17|26719.17|26838.71|26718.71|26839.99|26719.99|26838.29|26718.29|10
1636550520000|2021-11-10 13:22:00|26839.46|26719.46|26838.98|26718.98|26839.46|26719.46|26837.74|26717.74|10
1636550530000|2021-11-10 13:22:10|26840.37|26720.37|26844.03|26724.03|26844.03|26724.03|26840.37|26720.37|10
1636550540000|2021-11-10 13:22:20|26843.63|26723.63|26846.7|26726.7|26846.78|26726.78|26843.45|26723.45|10
1636550550000|2021-11-10 13:22:30|26847.36|26727.36|26849.21|26729.21|26849.22|26729.22|26846.31|26726.31|10
1636550560000|2021-11-10 13:22:40|26849.83|26729.83|26851.56|26731.56|26851.56|26731.56|26849.83|26729.83|9
1636550570000|2021-11-10 13:22:50|26852.6|26732.6|26851.84|26731.84|26852.68|26732.68|26850.96|26730.96|10
1636550580000|2021-11-10 13:23:00|26851.33|26731.33|26850.99|26730.99|26851.53|26731.53|26849.32|26729.32|10
1636550590000|2021-11-10 13:23:10|26850.87|26730.87|26850.46|26730.46|26850.87|26730.87|26849.06|26729.06|10
1636550600000|2021-11-10 13:23:20|26850.42|26730.42|26851.68|26731.68|26851.71|26731.71|26850.42|26730.42|10
1636550610000|2021-11-10 13:23:30|26852|26732|26855.68|26735.68|26855.68|26735.68|26851.83|26731.83|10
1636550620000|2021-11-10 13:23:40|26857.36|26737.36|26858.35|26738.35|26858.43|26738.43|26857.36|26737.36|10
1636550630000|2021-11-10 13:23:50|26859.28|26739.28|26860.47|26740.47|26861.66|26741.66|26858.37|26738.37|10
1636550640000|2021-11-10 13:24:00|26860.23|26740.23|26857.24|26737.24|26860.66|26740.66|26857.24|26737.24|10
1636550650000|2021-11-10 13:24:10|26857.42|26737.42|26851.73|26731.73|26857.42|26737.42|26851.73|26731.73|10
1636550660000|2021-11-10 13:24:20|26849.96|26729.96|26846.24|26726.24|26849.96|26729.96|26846.11|26726.11|9
1636550670000|2021-11-10 13:24:30|26844.02|26724.02|26837.71|26717.71|26844.02|26724.02|26837.71|26717.71|10
1636550680000|2021-11-10 13:24:40|26837.28|26717.28|26832.88|26712.88|26837.28|26717.28|26831.44|26711.44|10
1636550690000|2021-11-10 13:24:50|26833.6|26713.6|26832.03|26712.03|26834.56|26714.56|26832.03|26712.03|10
1636550700000|2021-11-10 13:25:00|26831.59|26711.59|26831.07|26711.07|26832.46|26712.46|26829.8|26709.8|10
1636550710000|2021-11-10 13:25:10|26831.25|26711.25|26825.47|26705.47|26831.25|26711.25|26825.47|26705.47|10
1636550720000|2021-11-10 13:25:20|26825.95|26705.95|26821.15|26701.15|26826.36|26706.36|26821.15|26701.15|10
1636550730000|2021-11-10 13:25:30|26820.96|26700.96|26817.9|26697.9|26820.96|26700.96|26817.9|26697.9|10
1636550740000|2021-11-10 13:25:40|26816.93|26696.93|26811.66|26691.66|26816.93|26696.93|26811.66|26691.66|10
1636550750000|2021-11-10 13:25:50|26810.95|26690.95|26800.72|26680.72|26810.95|26690.95|26800.72|26680.72|10
1636550760000|2021-11-10 13:26:00|26800.2|26680.2|26796.42|26676.42|26800.2|26680.2|26796.42|26676.42|10
1636550770000|2021-11-10 13:26:10|26796.49|26676.49|26795.93|26675.93|26797.44|26677.44|26795.93|26675.93|10
1636550780000|2021-11-10 13:26:20|26796.04|26676.04|26792.53|26672.53|26796.04|26676.04|26791.79|26671.79|10
1636550790000|2021-11-10 13:26:30|26791.29|26671.29|26794.84|26674.84|26795.17|26675.17|26791.16|26671.16|10
1636550800000|2021-11-10 13:26:40|26794.52|26674.52|26792.48|26672.48|26795.24|26675.24|26792.42|26672.42|10
1636550810000|2021-11-10 13:26:50|26792.11|26672.11|26791.54|26671.54|26793.64|26673.64|26788.61|26668.61|9
1636550820000|2021-11-10 13:27:00|26792.66|26672.66|26792.36|26672.36|26793.9|26673.9|26792.36|26672.36|9
1636550830000|2021-11-10 13:27:10|26793.85|26673.85|26789.59|26669.59|26793.85|26673.85|26789.59|26669.59|8
1636550840000|2021-11-10 13:27:20|26788.5|26668.5|26786.99|26666.99|26789.21|26669.21|26786.99|26666.99|10
1636550850000|2021-11-10 13:27:30|26785.71|26665.71|26781.71|26661.71|26785.71|26665.71|26781.51|26661.51|10
1636550860000|2021-11-10 13:27:40|26781.97|26661.97|26781.89|26661.89|26782.04|26662.04|26780.56|26660.56|10
1636550870000|2021-11-10 13:27:50|26784.4|26664.4|26786.59|26666.59|26786.61|26666.61|26783.99|26663.99|10
1636550880000|2021-11-10 13:28:00|26786.44|26666.44|26784.94|26664.94|26786.93|26666.93|26784.94|26664.94|10
1636550890000|2021-11-10 13:28:10|26784.87|26664.87|26784.17|26664.17|26785.32|26665.32|26784.17|26664.17|9
1636550900000|2021-11-10 13:28:20|26784.07|26664.07|26783.45|26663.45|26784.62|26664.62|26783.4|26663.4|10
1636550910000|2021-11-10 13:28:30|26782.98|26662.98|26780.7|26660.7|26783.34|26663.34|26780.7|26660.7|10
1636550920000|2021-11-10 13:28:40|26779.71|26659.71|26777.97|26657.97|26780.72|26660.72|26777.97|26657.97|10
1636550930000|2021-11-10 13:28:50|26776.59|26656.59|26775.02|26655.02|26777.16|26657.16|26775.02|26655.02|10
1636550940000|2021-11-10 13:29:00|26773.32|26653.32|26768.44|26648.44|26773.32|26653.32|26767.56|26647.56|10
1636550950000|2021-11-10 13:29:10|26768.16|26648.16|26765.76|26645.76|26768.16|26648.16|26765.38|26645.38|10
1636550960000|2021-11-10 13:29:20|26766.36|26646.36|26763.25|26643.25|26766.56|26646.56|26763.25|26643.25|10
1636550970000|2021-11-10 13:29:30|26763.39|26643.39|26760.09|26640.09|26763.39|26643.39|26759.49|26639.49|10
1636550980000|2021-11-10 13:29:40|26759.59|26639.59|26758.76|26638.76|26759.59|26639.59|26758.08|26638.08|10
1636550990000|2021-11-10 13:29:50|26758.8|26638.8|26761.63|26641.63|26761.93|26641.93|26757.06|26637.06|10
1636551000000|2021-11-10 13:30:00|26760.97|26640.97|26753.35|26633.35|26761.08|26641.08|26753.35|26633.35|10
1636551010000|2021-11-10 13:30:10|26751.4|26631.4|26711.34|26591.34|26755.26|26635.26|26711.34|26591.34|10
1636551020000|2021-11-10 13:30:20|26683.97|26563.97|26693.93|26573.93|26693.93|26573.93|26678.02|26558.02|10
1636551030000|2021-11-10 13:30:30|26691.94|26571.94|26677.41|26557.41|26693.07|26573.07|26677.41|26557.41|10
1636551040000|2021-11-10 13:30:40|26678.13|26558.13|26696.58|26576.58|26696.58|26576.58|26674.46|26554.46|10
1636551050000|2021-11-10 13:30:50|26697.34|26577.34|26725.69|26605.69|26725.69|26605.69|26697.34|26577.34|10
1636551060000|2021-11-10 13:31:00|26739.22|26619.22|26773.47|26653.47|26773.54|26653.54|26739.22|26619.22|10
1636551070000|2021-11-10 13:31:10|26786.92|26666.92|26790.98|26670.98|26797.11|26677.11|26786.92|26666.92|10
1636551080000|2021-11-10 13:31:20|26788.13|26668.13|26774.35|26654.35|26788.13|26668.13|26774.35|26654.35|10
1636551090000|2021-11-10 13:31:30|26765.05|26645.05|26745.67|26625.67|26765.05|26645.05|26745.2|26625.2|10
1636551100000|2021-11-10 13:31:40|26751.92|26631.92|26761.82|26641.82|26761.82|26641.82|26751.92|26631.92|10
1636551110000|2021-11-10 13:31:50|26761.23|26641.23|26753.82|26633.82|26761.23|26641.23|26753.82|26633.82|10
1636551120000|2021-11-10 13:32:00|26751.42|26631.42|26740.34|26620.34|26751.42|26631.42|26740.34|26620.34|10
1636551130000|2021-11-10 13:32:10|26739.91|26619.91|26733.71|26613.71|26739.91|26619.91|26733.5|26613.5|10
1636551140000|2021-11-10 13:32:20|26732.54|26612.54|26734.86|26614.86|26735.75|26615.75|26729.96|26609.96|10
1636551150000|2021-11-10 13:32:30|26745.74|26625.74|26771.68|26651.68|26771.68|26651.68|26745.74|26625.74|10
1636551160000|2021-11-10 13:32:40|26770.7|26650.7|26760.78|26640.78|26771.52|26651.52|26760.78|26640.78|9
1636551170000|2021-11-10 13:32:50|26760.63|26640.63|26761.18|26641.18|26762.89|26642.89|26760.5|26640.5|10
1636551180000|2021-11-10 13:33:00|26761.08|26641.08|26756.04|26636.04|26761.08|26641.08|26756.04|26636.04|10
1636551190000|2021-11-10 13:33:10|26755.6|26635.6|26757.04|26637.04|26757.04|26637.04|26752.12|26632.12|9
1636551200000|2021-11-10 13:33:20|26759.1|26639.1|26766.65|26646.65|26766.65|26646.65|26759.1|26639.1|10
1636551210000|2021-11-10 13:33:30|26767.15|26647.15|26783.57|26663.57|26783.57|26663.57|26766.64|26646.64|10
1636551220000|2021-11-10 13:33:40|26784.95|26664.95|26801.77|26681.77|26801.77|26681.77|26784.83|26664.83|10
1636551230000|2021-11-10 13:33:50|26811.87|26691.87|26863.24|26743.24|26863.24|26743.24|26811.87|26691.87|10
1636551240000|2021-11-10 13:34:00|26865.27|26745.27|26882.89|26762.89|26883.4|26763.4|26865.27|26745.27|10
1636551250000|2021-11-10 13:34:10|26889.29|26769.29|26908.87|26788.87|26908.87|26788.87|26889.29|26769.29|10
1636551260000|2021-11-10 13:34:20|26910.93|26790.93|26913.39|26793.39|26914.43|26794.43|26909.61|26789.61|10
1636551270000|2021-11-10 13:34:30|26913.99|26793.99|26905.74|26785.74|26921.16|26801.16|26905.74|26785.74|10
1636551280000|2021-11-10 13:34:40|26898.58|26778.58|26888.22|26768.22|26898.58|26778.58|26884.95|26764.95|10
1636551290000|2021-11-10 13:34:50|26887.05|26767.05|26912.39|26792.39|26912.39|26792.39|26887.05|26767.05|10
1636551300000|2021-11-10 13:35:00|26914.19|26794.19|26937.08|26817.08|26937.08|26817.08|26912.81|26792.81|10
1636551310000|2021-11-10 13:35:10|26938.71|26818.71|26944.5|26824.5|26944.5|26824.5|26938.71|26818.71|10
1636551320000|2021-11-10 13:35:20|26942.63|26822.63|26952.8|26832.8|26952.8|26832.8|26942.26|26822.26|10
1636551330000|2021-11-10 13:35:30|26956.79|26836.79|26946.84|26826.84|26956.79|26836.79|26944.72|26824.72|10
1636551340000|2021-11-10 13:35:40|26948.92|26828.92|26972.73|26852.73|26973.2|26853.2|26945.87|26825.87|10
1636551350000|2021-11-10 13:35:50|26971.33|26851.33|26991.58|26871.58|26992.72|26872.72|26970.86|26850.86|10
1636551360000|2021-11-10 13:36:00|26992.37|26872.37|27010.57|26890.57|27011.41|26891.41|26992.37|26872.37|10
1636551370000|2021-11-10 13:36:10|27013.16|26893.16|27000.76|26880.76|27015.11|26895.11|27000.76|26880.76|10
1636551380000|2021-11-10 13:36:20|27005.79|26885.79|27006.53|26886.53|27008.76|26888.76|27005.17|26885.17|10
1636551390000|2021-11-10 13:36:30|27004.29|26884.29|26985.31|26865.31|27004.29|26884.29|26985.31|26865.31|10
1636551400000|2021-11-10 13:36:40|26986.77|26866.77|26982.04|26862.04|26986.77|26866.77|26980.27|26860.27|10
1636551410000|2021-11-10 13:36:50|26983.34|26863.34|26990.16|26870.16|26990.16|26870.16|26982.48|26862.48|10
1636551420000|2021-11-10 13:37:00|26990.14|26870.14|26990.56|26870.56|26993.06|26873.06|26990.14|26870.14|10
1636551430000|2021-11-10 13:37:10|26991.67|26871.67|27006.65|26886.65|27006.65|26886.65|26991.67|26871.67|10
1636551440000|2021-11-10 13:37:20|27007.1|26887.1|27023.4|26903.4|27023.4|26903.4|27007.1|26887.1|10
1636551450000|2021-11-10 13:37:30|27024.28|26904.28|27034.83|26914.83|27035.21|26915.21|27024.28|26904.28|10
1636551460000|2021-11-10 13:37:40|27037.06|26917.06|27055.52|26935.52|27055.52|26935.52|27037.06|26917.06|10
1636551470000|2021-11-10 13:37:50|27058.74|26938.74|27066.41|26946.41|27068.49|26948.49|27058.74|26938.74|10
1636551480000|2021-11-10 13:38:00|27066.31|26946.31|27065.18|26945.18|27066.82|26946.82|27063.98|26943.98|10
1636551490000|2021-11-10 13:38:10|27067.03|26947.03|27064.19|26944.19|27067.03|26947.03|27064.01|26944.01|10
1636551500000|2021-11-10 13:38:20|27062.48|26942.48|27060.64|26940.64|27062.48|26942.48|27052.82|26932.82|10
1636551510000|2021-11-10 13:38:30|27062.48|26942.48|27072.44|26952.44|27072.87|26952.87|27062.48|26942.48|10
1636551520000|2021-11-10 13:38:40|27073.6|26953.6|27073.22|26953.22|27074.61|26954.61|27071.11|26951.11|10
1636551530000|2021-11-10 13:38:50|27074.35|26954.35|27071.49|26951.49|27074.35|26954.35|27071.47|26951.47|10
1636551540000|2021-11-10 13:39:00|27071.34|26951.34|27068.16|26948.16|27071.34|26951.34|27068.16|26948.16|10
1636551550000|2021-11-10 13:39:10|27069.58|26949.58|27073.03|26953.03|27073.03|26953.03|27068.66|26948.66|10
1636551560000|2021-11-10 13:39:20|27073.26|26953.26|27077.87|26957.87|27078.23|26958.23|27073.26|26953.26|10
1636551570000|2021-11-10 13:39:30|27075.49|26955.49|27077.09|26957.09|27077.87|26957.87|27075.49|26955.49|10
1636551580000|2021-11-10 13:39:40|27077.8|26957.8|27083|26963|27084.14|26964.14|27076.33|26956.33|10
1636551590000|2021-11-10 13:39:50|27083.07|26963.07|27085.82|26965.82|27087.3|26967.3|27083.07|26963.07|10
1636551600000|2021-11-10 13:40:00|27084.63|26964.63|27084.2|26964.2|27084.63|26964.63|27082.81|26962.81|10
1636551610000|2021-11-10 13:40:10|27083.01|26963.01|27086.38|26966.38|27087.84|26967.84|27082.04|26962.04|10
1636551620000|2021-11-10 13:40:20|27088.08|26968.08|27095.5|26975.5|27095.5|26975.5|27088.08|26968.08|10
1636551630000|2021-11-10 13:40:30|27096.18|26976.18|27087.01|26967.01|27096.18|26976.18|27087.01|26967.01|10
1636551640000|2021-11-10 13:40:40|27082.95|26962.95|27083.89|26963.89|27083.89|26963.89|27080.39|26960.39|10
1636551650000|2021-11-10 13:40:50|27083.45|26963.45|27080.16|26960.16|27084.76|26964.76|27079.52|26959.52|10
1636551660000|2021-11-10 13:41:00|27081.35|26961.35|27095.13|26975.13|27095.62|26975.62|27081.35|26961.35|10
1636551670000|2021-11-10 13:41:10|27095.61|26975.61|27096.64|26976.64|27100.78|26980.78|27095.61|26975.61|10
1636551680000|2021-11-10 13:41:20|27095.35|26975.35|27087.05|26967.05|27095.35|26975.35|27085.53|26965.53|10
1636551690000|2021-11-10 13:41:30|27086.94|26966.94|27081.73|26961.73|27086.94|26966.94|27080.43|26960.43|10
1636551700000|2021-11-10 13:41:40|27082.11|26962.11|27083.39|26963.39|27084.39|26964.39|27080.21|26960.21|10
1636551710000|2021-11-10 13:41:50|27083.03|26963.03|27090.24|26970.24|27090.67|26970.67|27083.03|26963.03|10
1636551720000|2021-11-10 13:42:00|27089.58|26969.58|27098.06|26978.06|27098.06|26978.06|27089.58|26969.58|10
1636551730000|2021-11-10 13:42:10|27098.09|26978.09|27096.63|26976.63|27098.55|26978.55|27096.63|26976.63|10
1636551740000|2021-11-10 13:42:20|27097.12|26977.12|27098.2|26978.2|27100.12|26980.12|27097.12|26977.12|9
1636551750000|2021-11-10 13:42:30|27099.16|26979.16|27090.04|26970.04|27099.16|26979.16|27090.04|26970.04|10
1636551760000|2021-11-10 13:42:40|27090.14|26970.14|27090.38|26970.38|27090.93|26970.93|27090.14|26970.14|10
1636551770000|2021-11-10 13:42:50|27089.38|26969.38|27083.18|26963.18|27089.38|26969.38|27083.18|26963.18|10
1636551780000|2021-11-10 13:43:00|27083.28|26963.28|27080.48|26960.48|27083.28|26963.28|27080.26|26960.26|10
1636551790000|2021-11-10 13:43:10|27080.6|26960.6|27082.95|26962.95|27083.14|26963.14|27080.6|26960.6|10
1636551800000|2021-11-10 13:43:20|27083.33|26963.33|27098.86|26978.86|27098.86|26978.86|27082.53|26962.53|10
1636551810000|2021-11-10 13:43:30|27098.98|26978.98|27114.41|26994.41|27117.26|26997.26|27098.98|26978.98|10
1636551820000|2021-11-10 13:43:40|27116.44|26996.44|27133.44|27013.44|27133.44|27013.44|27116.44|26996.44|10
1636551830000|2021-11-10 13:43:50|27133.4|27013.4|27140.9|27020.9|27140.9|27020.9|27130.43|27010.43|10
1636551840000|2021-11-10 13:44:00|27141.09|27021.09|27136.69|27016.69|27142.02|27022.02|27136.69|27016.69|10
1636551850000|2021-11-10 13:44:10|27136.84|27016.84|27145.12|27025.12|27145.12|27025.12|27136.84|27016.84|10
1636551860000|2021-11-10 13:44:20|27144.98|27024.98|27139.35|27019.35|27145.07|27025.07|27138.52|27018.52|10
1636551870000|2021-11-10 13:44:30|27139.82|27019.82|27139.22|27019.22|27142.02|27022.02|27138|27018|10
1636551880000|2021-11-10 13:44:40|27140.33|27020.33|27131.34|27011.34|27140.33|27020.33|27131.34|27011.34|10
1636551890000|2021-11-10 13:44:50|27132.36|27012.36|27121.65|27001.65|27132.36|27012.36|27121.65|27001.65|10
1636551900000|2021-11-10 13:45:00|27121.32|27001.32|27118.27|26998.27|27121.32|27001.32|27112.06|26992.06|10
1636551910000|2021-11-10 13:45:10|27119.23|26999.23|27136.98|27016.98|27136.98|27016.98|27119.23|26999.23|10
1636551920000|2021-11-10 13:45:20|27138.69|27018.69|27155.18|27035.18|27155.18|27035.18|27138.69|27018.69|9
1636551930000|2021-11-10 13:45:30|27155.38|27035.38|27154.38|27034.38|27155.38|27035.38|27151.49|27031.49|10
1636551940000|2021-11-10 13:45:40|27156.73|27036.73|27158.1|27038.1|27159.64|27039.64|27156.73|27036.73|9
1636551950000|2021-11-10 13:45:50|27158.19|27038.19|27159.59|27039.59|27159.59|27039.59|27155.44|27035.44|10
1636551960000|2021-11-10 13:46:00|27159.05|27039.05|27155.62|27035.62|27159.05|27039.05|27154.07|27034.07|10
1636551970000|2021-11-10 13:46:10|27156.44|27036.44|27167.5|27047.5|27168.89|27048.89|27156.44|27036.44|10
1636551980000|2021-11-10 13:46:20|27167.52|27047.52|27168.63|27048.63|27170.71|27050.71|27167.52|27047.52|10
1636551990000|2021-11-10 13:46:30|27167.84|27047.84|27164.1|27044.1|27168.5|27048.5|27163.49|27043.49|10
1636552000000|2021-11-10 13:46:40|27163.43|27043.43|27167.95|27047.95|27167.95|27047.95|27163.43|27043.43|10
1636552010000|2021-11-10 13:46:50|27167.68|27047.68|27173.34|27053.34|27173.34|27053.34|27167.68|27047.68|10
1636552020000|2021-11-10 13:47:00|27175.01|27055.01|27177.63|27057.63|27177.79|27057.79|27174.18|27054.18|10
1636552030000|2021-11-10 13:47:10|27176.2|27056.2|27170.79|27050.79|27176.2|27056.2|27170.75|27050.75|9
1636552040000|2021-11-10 13:47:20|27168.41|27048.41|27172.53|27052.53|27172.84|27052.84|27168.41|27048.41|10
1636552050000|2021-11-10 13:47:30|27172.95|27052.95|27175.45|27055.45|27176.71|27056.71|27172.95|27052.95|10
1636552060000|2021-11-10 13:47:40|27176.28|27056.28|27175.4|27055.4|27176.48|27056.48|27175.4|27055.4|10
1636552070000|2021-11-10 13:47:50|27176.49|27056.49|27177.51|27057.51|27178.16|27058.16|27175.95|27055.95|10
1636552080000|2021-11-10 13:48:00|27177.89|27057.89|27178.92|27058.92|27180.38|27060.38|27177.89|27057.89|10
1636552090000|2021-11-10 13:48:10|27177.73|27057.73|27180.61|27060.61|27181.64|27061.64|27177.73|27057.73|10
1636552100000|2021-11-10 13:48:20|27180.87|27060.87|27176.93|27056.93|27181.81|27061.81|27176.93|27056.93|10
1636552110000|2021-11-10 13:48:30|27176.87|27056.87|27186.58|27066.58|27186.69|27066.69|27176.41|27056.41|10
1636552120000|2021-11-10 13:48:40|27187.71|27067.71|27205.61|27085.61|27205.91|27085.91|27187.71|27067.71|10
1636552130000|2021-11-10 13:48:50|27205.08|27085.08|27210.14|27090.14|27210.15|27090.15|27205.08|27085.08|10
1636552140000|2021-11-10 13:49:00|27210.53|27090.53|27212.49|27092.49|27212.83|27092.83|27210.35|27090.35|10
1636552150000|2021-11-10 13:49:10|27212.3|27092.3|27207.86|27087.86|27213.62|27093.62|27207.86|27087.86|10
1636552160000|2021-11-10 13:49:20|27203.56|27083.56|27183.98|27063.98|27203.56|27083.56|27183.59|27063.59|10
1636552170000|2021-11-10 13:49:30|27182.9|27062.9|27186.16|27066.16|27186.16|27066.16|27182.9|27062.9|10
1636552180000|2021-11-10 13:49:40|27185.47|27065.47|27181.44|27061.44|27185.47|27065.47|27180.68|27060.68|10
1636552190000|2021-11-10 13:49:50|27181.21|27061.21|27180.01|27060.01|27182.85|27062.85|27180.01|27060.01|10
1636552200000|2021-11-10 13:50:00|27177.7|27057.7|27166.84|27046.84|27177.7|27057.7|27166.66|27046.66|10
1636552210000|2021-11-10 13:50:10|27167.47|27047.47|27167.32|27047.32|27169.42|27049.42|27167.32|27047.32|10
1636552220000|2021-11-10 13:50:20|27167.14|27047.14|27163.91|27043.91|27167.79|27047.79|27163.21|27043.21|10
1636552230000|2021-11-10 13:50:30|27162.47|27042.47|27151.24|27031.24|27162.47|27042.47|27151.24|27031.24|10
1636552240000|2021-11-10 13:50:40|27150.71|27030.71|27145.73|27025.73|27151.4|27031.4|27145.73|27025.73|10
1636552250000|2021-11-10 13:50:50|27146.33|27026.33|27137.49|27017.49|27146.33|27026.33|27137.49|27017.49|10
1636552260000|2021-11-10 13:51:00|27137.1|27017.1|27130.28|27010.28|27137.1|27017.1|27130.02|27010.02|10
1636552270000|2021-11-10 13:51:10|27129.94|27009.94|27126.28|27006.28|27129.94|27009.94|27125.72|27005.72|10
1636552280000|2021-11-10 13:51:20|27126.08|27006.08|27116.82|26996.82|27126.3|27006.3|27116.82|26996.82|10
1636552290000|2021-11-10 13:51:30|27116.34|26996.34|27112.62|26992.62|27116.34|26996.34|27112.62|26992.62|10
1636552300000|2021-11-10 13:51:40|27113.22|26993.22|27111.07|26991.07|27113.22|26993.22|27111.07|26991.07|10
1636552310000|2021-11-10 13:51:50|27110.59|26990.59|27104.84|26984.84|27110.59|26990.59|27104.84|26984.84|10
1636552320000|2021-11-10 13:52:00|27104.2|26984.2|27088.06|26968.06|27104.2|26984.2|27087.69|26967.69|10
1636552330000|2021-11-10 13:52:10|27088.26|26968.26|27081.49|26961.49|27088.63|26968.63|27081.49|26961.49|10
1636552340000|2021-11-10 13:52:20|27082.48|26962.48|27079.7|26959.7|27083.88|26963.88|27079.51|26959.51|10
1636552350000|2021-11-10 13:52:30|27079.86|26959.86|27078.22|26958.22|27079.86|26959.86|27076.33|26956.33|10
1636552360000|2021-11-10 13:52:40|27082.19|26962.19|27083.23|26963.23|27085.1|26965.1|27081.65|26961.65|10
1636552370000|2021-11-10 13:52:50|27086.05|26966.05|27090.07|26970.07|27091.46|26971.46|27086.05|26966.05|10
1636552380000|2021-11-10 13:53:00|27090.44|26970.44|27107.03|26987.03|27107.03|26987.03|27090.44|26970.44|10
1636552390000|2021-11-10 13:53:10|27107.15|26987.15|27113.61|26993.61|27113.61|26993.61|27107.15|26987.15|10
1636552400000|2021-11-10 13:53:20|27113.26|26993.26|27112.26|26992.26|27114.67|26994.67|27112.26|26992.26|9
1636552410000|2021-11-10 13:53:30|27111.84|26991.84|27110.79|26990.79|27111.84|26991.84|27110.16|26990.16|9
1636552420000|2021-11-10 13:53:40|27110.4|26990.4|27115.75|26995.75|27116.99|26996.99|27109.95|26989.95|10
1636552430000|2021-11-10 13:53:50|27114.77|26994.77|27125.81|27005.81|27125.81|27005.81|27114.77|26994.77|10
1636552440000|2021-11-10 13:54:00|27125.45|27005.45|27130.05|27010.05|27130.05|27010.05|27125.45|27005.45|10
1636552450000|2021-11-10 13:54:10|27130.3|27010.3|27158.78|27038.78|27158.78|27038.78|27130.3|27010.3|10
1636552460000|2021-11-10 13:54:20|27158.43|27038.43|27184.31|27064.31|27185.43|27065.43|27158.43|27038.43|10
1636552470000|2021-11-10 13:54:30|27183.1|27063.1|27196.55|27076.55|27196.55|27076.55|27183.1|27063.1|10
1636552480000|2021-11-10 13:54:40|27197.28|27077.28|27188.44|27068.44|27201.15|27081.15|27188.44|27068.44|10
1636552490000|2021-11-10 13:54:50|27189.02|27069.02|27192.5|27072.5|27192.5|27072.5|27189.02|27069.02|9
1636552500000|2021-11-10 13:55:00|27192.53|27072.53|27201.96|27081.96|27202.48|27082.48|27192.53|27072.53|10
1636552510000|2021-11-10 13:55:10|27203|27083|27203.46|27083.46|27206.34|27086.34|27203|27083|10
1636552520000|2021-11-10 13:55:20|27204.26|27084.26|27200.44|27080.44|27204.26|27084.26|27200.3|27080.3|10
1636552530000|2021-11-10 13:55:30|27199.51|27079.51|27195.83|27075.83|27199.51|27079.51|27195.83|27075.83|10
1636552540000|2021-11-10 13:55:40|27196.35|27076.35|27193.28|27073.28|27197.57|27077.57|27192.42|27072.42|10
1636552550000|2021-11-10 13:55:50|27192.44|27072.44|27185.49|27065.49|27192.44|27072.44|27185.49|27065.49|10
1636552560000|2021-11-10 13:56:00|27186.54|27066.54|27160.29|27040.29|27187.64|27067.64|27160.29|27040.29|10
1636552570000|2021-11-10 13:56:10|27160.32|27040.32|27166.79|27046.79|27166.79|27046.79|27158.06|27038.06|10
1636552580000|2021-11-10 13:56:20|27170.92|27050.92|27182.94|27062.94|27182.94|27062.94|27170.92|27050.92|10
1636552590000|2021-11-10 13:56:30|27183.23|27063.23|27198.45|27078.45|27198.45|27078.45|27183.23|27063.23|10
1636552600000|2021-11-10 13:56:40|27198.42|27078.42|27216.85|27096.85|27216.85|27096.85|27198.42|27078.42|10
1636552610000|2021-11-10 13:56:50|27216.83|27096.83|27217.54|27097.54|27218.4|27098.4|27216.47|27096.47|10
1636552620000|2021-11-10 13:57:00|27218.62|27098.62|27215.77|27095.77|27220.08|27100.08|27215.07|27095.07|10
1636552630000|2021-11-10 13:57:10|27215.3|27095.3|27219.04|27099.04|27220.67|27100.67|27215.19|27095.19|10
1636552640000|2021-11-10 13:57:20|27217.8|27097.8|27211.86|27091.86|27219.8|27099.8|27211.86|27091.86|10
1636552650000|2021-11-10 13:57:30|27211.66|27091.66|27208.16|27088.16|27211.66|27091.66|27204.98|27084.98|10
1636552660000|2021-11-10 13:57:40|27207.65|27087.65|27208.53|27088.53|27209.62|27089.62|27207.15|27087.15|10
1636552670000|2021-11-10 13:57:50|27209.04|27089.04|27209.87|27089.87|27211.98|27091.98|27209.04|27089.04|8
1636552680000|2021-11-10 13:58:00|27209.65|27089.65|27213.66|27093.66|27213.66|27093.66|27209.65|27089.65|10
1636552690000|2021-11-10 13:58:10|27214.08|27094.08|27216.54|27096.54|27217.71|27097.71|27214.08|27094.08|10
1636552700000|2021-11-10 13:58:20|27216.14|27096.14|27215.97|27095.97|27216.19|27096.19|27214.52|27094.52|10
1636552710000|2021-11-10 13:58:30|27217.08|27097.08|27220.62|27100.62|27221.37|27101.37|27216.04|27096.04|10
1636552720000|2021-11-10 13:58:40|27221.88|27101.88|27223.03|27103.03|27223.03|27103.03|27219.92|27099.92|10
1636552730000|2021-11-10 13:58:50|27222.01|27102.01|27219.1|27099.1|27223.35|27103.35|27218.68|27098.68|10
1636552740000|2021-11-10 13:59:00|27218.66|27098.66|27224.03|27104.03|27224.03|27104.03|27218.66|27098.66|10
1636552750000|2021-11-10 13:59:10|27223.4|27103.4|27230.32|27110.32|27230.32|27110.32|27223.29|27103.29|10
1636552760000|2021-11-10 13:59:20|27230.54|27110.54|27232.46|27112.46|27232.46|27112.46|27228.94|27108.94|10
1636552770000|2021-11-10 13:59:30|27233.15|27113.15|27241.05|27121.05|27241.05|27121.05|27233.15|27113.15|10
1636552780000|2021-11-10 13:59:40|27242.48|27122.48|27249.46|27129.46|27250.83|27130.83|27242.48|27122.48|9
1636552790000|2021-11-10 13:59:50|27247.6|27127.6|27238.71|27118.71|27247.6|27127.6|27238.71|27118.71|10
1636552800000|2021-11-10 14:00:00|27239.23|27119.23|27250.32|27130.32|27250.32|27130.32|27239.23|27119.23|10
1636552810000|2021-11-10 14:00:10|27250.17|27130.17|27250.59|27130.59|27255.4|27135.4|27250.17|27130.17|10
1636552820000|2021-11-10 14:00:20|27246.89|27126.89|27255.23|27135.23|27255.23|27135.23|27246.89|27126.89|10
1636552830000|2021-11-10 14:00:30|27252.71|27132.71|27244.81|27124.81|27253.43|27133.43|27244.81|27124.81|10
1636552840000|2021-11-10 14:00:40|27245.53|27125.53|27244.15|27124.15|27245.53|27125.53|27241.2|27121.2|10
1636552850000|2021-11-10 14:00:50|27242.91|27122.91|27249.35|27129.35|27250.33|27130.33|27242.91|27122.91|10
1636552860000|2021-11-10 14:01:00|27249.45|27129.45|27247.41|27127.41|27249.45|27129.45|27246.13|27126.13|10
1636552870000|2021-11-10 14:01:10|27248.52|27128.52|27239.05|27119.05|27248.52|27128.52|27238.42|27118.42|10
1636552880000|2021-11-10 14:01:20|27238.36|27118.36|27235.04|27115.04|27238.36|27118.36|27232.89|27112.89|10
1636552890000|2021-11-10 14:01:30|27236.39|27116.39|27238.66|27118.66|27238.66|27118.66|27234.99|27114.99|10
1636552900000|2021-11-10 14:01:40|27239.68|27119.68|27241|27121|27241|27121|27238.54|27118.54|10
1636552910000|2021-11-10 14:01:50|27241.97|27121.97|27246.1|27126.1|27246.38|27126.38|27241.97|27121.97|10
1636552920000|2021-11-10 14:02:00|27245.58|27125.58|27248.3|27128.3|27248.3|27128.3|27245.58|27125.58|10
1636552930000|2021-11-10 14:02:10|27248.73|27128.73|27251.66|27131.66|27251.66|27131.66|27248.73|27128.73|10
1636552940000|2021-11-10 14:02:20|27251.83|27131.83|27256.75|27136.75|27256.75|27136.75|27251.66|27131.66|10
1636552950000|2021-11-10 14:02:30|27256.81|27136.81|27265.07|27145.07|27265.8|27145.8|27256.81|27136.81|10
1636552960000|2021-11-10 14:02:40|27267.41|27147.41|27277.53|27157.53|27277.53|27157.53|27267.41|27147.41|10
1636552970000|2021-11-10 14:02:50|27276.65|27156.65|27283.29|27163.29|27283.29|27163.29|27276.65|27156.65|10
1636552980000|2021-11-10 14:03:00|27283.38|27163.38|27285.59|27165.59|27285.59|27165.59|27281.16|27161.16|10
1636552990000|2021-11-10 14:03:10|27285.82|27165.82|27285.66|27165.66|27285.86|27165.86|27284.39|27164.39|10
1636553000000|2021-11-10 14:03:20|27285.59|27165.59|27287.33|27167.33|27287.92|27167.92|27283.94|27163.94|10
1636553010000|2021-11-10 14:03:30|27288.44|27168.44|27318.99|27198.99|27318.99|27198.99|27288.44|27168.44|10
1636553020000|2021-11-10 14:03:40|27318.69|27198.69|27324.38|27204.38|27326.56|27206.56|27318.69|27198.69|10
1636553030000|2021-11-10 14:03:50|27322.14|27202.14|27333.99|27213.99|27337.4|27217.4|27322.14|27202.14|10
1636553040000|2021-11-10 14:04:00|27333.04|27213.04|27309.67|27189.67|27333.04|27213.04|27307.15|27187.15|10
1636553050000|2021-11-10 14:04:10|27312.27|27192.27|27304.65|27184.65|27312.27|27192.27|27304.47|27184.47|10
1636553060000|2021-11-10 14:04:20|27306.82|27186.82|27306.03|27186.03|27308.44|27188.44|27305.18|27185.18|10
1636553070000|2021-11-10 14:04:30|27303.96|27183.96|27313.33|27193.33|27313.33|27193.33|27303.31|27183.31|10
1636553080000|2021-11-10 14:04:40|27313.19|27193.19|27306.78|27186.78|27313.19|27193.19|27305.68|27185.68|10
1636553090000|2021-11-10 14:04:50|27306.04|27186.04|27301.13|27181.13|27306.04|27186.04|27301.13|27181.13|10
1636553100000|2021-11-10 14:05:00|27299.99|27179.99|27300.01|27180.01|27300.06|27180.06|27297.63|27177.63|10
1636553110000|2021-11-10 14:05:10|27300.63|27180.63|27307.49|27187.49|27307.49|27187.49|27300.63|27180.63|10
1636553120000|2021-11-10 14:05:20|27306.37|27186.37|27311.22|27191.22|27311.5|27191.5|27306.37|27186.37|10
1636553130000|2021-11-10 14:05:30|27311.37|27191.37|27315.3|27195.3|27315.51|27195.51|27311.37|27191.37|10
1636553140000|2021-11-10 14:05:40|27314.77|27194.77|27315.54|27195.54|27315.54|27195.54|27313.36|27193.36|10
1636553150000|2021-11-10 14:05:50|27317.49|27197.49|27315.69|27195.69|27318.12|27198.12|27315.29|27195.29|10
1636553160000|2021-11-10 14:06:00|27315.1|27195.1|27312.34|27192.34|27315.1|27195.1|27312.34|27192.34|10
1636553170000|2021-11-10 14:06:10|27313.14|27193.14|27318.61|27198.61|27318.61|27198.61|27313.14|27193.14|10
1636553180000|2021-11-10 14:06:20|27320.64|27200.64|27333.42|27213.42|27333.42|27213.42|27320.64|27200.64|10
1636553190000|2021-11-10 14:06:30|27334.31|27214.31|27337.97|27217.97|27337.97|27217.97|27334.31|27214.31|10
1636553200000|2021-11-10 14:06:40|27338.6|27218.6|27348.21|27228.21|27348.21|27228.21|27338.6|27218.6|10
1636553210000|2021-11-10 14:06:50|27347.86|27227.86|27351.05|27231.05|27351.05|27231.05|27347.86|27227.86|10
1636553220000|2021-11-10 14:07:00|27350.96|27230.96|27354.53|27234.53|27354.87|27234.87|27350.96|27230.96|10
1636553230000|2021-11-10 14:07:10|27353.26|27233.26|27358.45|27238.45|27358.45|27238.45|27353.26|27233.26|10
1636553240000|2021-11-10 14:07:20|27358.84|27238.84|27349.77|27229.77|27358.87|27238.87|27349.77|27229.77|10
1636553250000|2021-11-10 14:07:30|27347.62|27227.62|27332.5|27212.5|27347.62|27227.62|27332.5|27212.5|10
1636553260000|2021-11-10 14:07:40|27325.63|27205.63|27314.82|27194.82|27325.63|27205.63|27314.82|27194.82|10
1636553270000|2021-11-10 14:07:50|27312.69|27192.69|27312.98|27192.98|27312.98|27192.98|27311.31|27191.31|10
1636553280000|2021-11-10 14:08:00|27315.27|27195.27|27311.33|27191.33|27315.46|27195.46|27311.33|27191.33|10
1636553290000|2021-11-10 14:08:10|27311.17|27191.17|27315.32|27195.32|27315.76|27195.76|27311.17|27191.17|10
1636553300000|2021-11-10 14:08:20|27317.24|27197.24|27310.52|27190.52|27317.25|27197.25|27310.15|27190.15|10
1636553310000|2021-11-10 14:08:30|27311.51|27191.51|27335.92|27215.92|27335.92|27215.92|27311.51|27191.51|10
1636553320000|2021-11-10 14:08:40|27337.52|27217.52|27350.92|27230.92|27351.15|27231.15|27337.52|27217.52|10
1636553330000|2021-11-10 14:08:50|27352.07|27232.07|27359.52|27239.52|27360.65|27240.65|27352.07|27232.07|10
1636553340000|2021-11-10 14:09:00|27359.27|27239.27|27358.75|27238.75|27363.68|27243.68|27358.75|27238.75|10
1636553350000|2021-11-10 14:09:10|27359.86|27239.86|27360.32|27240.32|27362.83|27242.83|27359.86|27239.86|10
1636553360000|2021-11-10 14:09:20|27359.37|27239.37|27359.05|27239.05|27362.56|27242.56|27358.47|27238.47|10
1636553370000|2021-11-10 14:09:30|27358.96|27238.96|27371.06|27251.06|27371.06|27251.06|27358.96|27238.96|10
1636553380000|2021-11-10 14:09:40|27371.68|27251.68|27377.1|27257.1|27378.04|27258.04|27371.68|27251.68|10
1636553390000|2021-11-10 14:09:50|27376.71|27256.71|27378.63|27258.63|27378.81|27258.81|27374.14|27254.14|10
1636553400000|2021-11-10 14:10:00|27381.8|27261.8|27383.66|27263.66|27383.66|27263.66|27378.59|27258.59|10
1636553410000|2021-11-10 14:10:10|27382.78|27262.78|27384.93|27264.93|27385.61|27265.61|27382.78|27262.78|10
1636553420000|2021-11-10 14:10:20|27385.02|27265.02|27383.1|27263.1|27385.02|27265.02|27381.2|27261.2|10
1636553430000|2021-11-10 14:10:30|27383.52|27263.52|27385.63|27265.63|27385.63|27265.63|27383.52|27263.52|10
1636553440000|2021-11-10 14:10:40|27384.62|27264.62|27380.09|27260.09|27385.3|27265.3|27380.09|27260.09|10
1636553450000|2021-11-10 14:10:50|27380.15|27260.15|27381.72|27261.72|27383.37|27263.37|27379.06|27259.06|10
1636553460000|2021-11-10 14:11:00|27382.12|27262.12|27387.15|27267.15|27387.15|27267.15|27382.12|27262.12|10
1636553470000|2021-11-10 14:11:10|27387.22|27267.22|27383.54|27263.54|27390.24|27270.24|27383.54|27263.54|10
1636553480000|2021-11-10 14:11:20|27384.16|27264.16|27386.15|27266.15|27386.15|27266.15|27383.72|27263.72|10
1636553490000|2021-11-10 14:11:30|27386.03|27266.03|27389.26|27269.26|27389.45|27269.45|27383.75|27263.75|10
1636553500000|2021-11-10 14:11:40|27389.76|27269.76|27393.22|27273.22|27394.63|27274.63|27389.76|27269.76|10
1636553510000|2021-11-10 14:11:50|27393.78|27273.78|27391.18|27271.18|27393.78|27273.78|27391.18|27271.18|10
1636553520000|2021-11-10 14:12:00|27391.44|27271.44|27393.16|27273.16|27393.16|27273.16|27390.76|27270.76|10
1636553530000|2021-11-10 14:12:10|27392.24|27272.24|27393.3|27273.3|27393.47|27273.47|27392.12|27272.12|10
1636553540000|2021-11-10 14:12:20|27393.56|27273.56|27393.8|27273.8|27394.85|27274.85|27390.48|27270.48|10
1636553550000|2021-11-10 14:12:30|27394.56|27274.56|27410.42|27290.42|27410.42|27290.42|27394.51|27274.51|10
1636553560000|2021-11-10 14:12:40|27412.18|27292.18|27416.05|27296.05|27416.05|27296.05|27410.91|27290.91|9
1636553570000|2021-11-10 14:12:50|27415.92|27295.92|27424.15|27304.15|27426.31|27306.31|27415.7|27295.7|10
1636553580000|2021-11-10 14:13:00|27424.23|27304.23|27446.6|27326.6|27446.6|27326.6|27415.96|27295.96|10
1636553590000|2021-11-10 14:13:10|27448.43|27328.43|27468.79|27348.79|27468.79|27348.79|27448.43|27328.43|10
1636553600000|2021-11-10 14:13:20|27470.91|27350.91|27486.11|27366.11|27486.11|27366.11|27470.91|27350.91|10
1636553610000|2021-11-10 14:13:30|27487.28|27367.28|27494.95|27374.95|27496.45|27376.45|27486.06|27366.06|10
1636553620000|2021-11-10 14:13:40|27494.66|27374.66|27483.54|27363.54|27494.66|27374.66|27483.54|27363.54|10
1636553630000|2021-11-10 14:13:50|27483.94|27363.94|27466.97|27346.97|27483.94|27363.94|27465.6|27345.6|10
1636553640000|2021-11-10 14:14:00|27466.61|27346.61|27467.01|27347.01|27469.28|27349.28|27461.93|27341.93|10
1636553650000|2021-11-10 14:14:10|27465.5|27345.5|27463.92|27343.92|27465.5|27345.5|27458.46|27338.46|10
1636553660000|2021-11-10 14:14:20|27466.26|27346.26|27473.03|27353.03|27473.03|27353.03|27463.94|27343.94|10
1636553670000|2021-11-10 14:14:30|27472.73|27352.73|27481.24|27361.24|27481.24|27361.24|27470.65|27350.65|10
1636553680000|2021-11-10 14:14:40|27482.82|27362.82|27484.06|27364.06|27484.55|27364.55|27482.12|27362.12|10
1636553690000|2021-11-10 14:14:50|27486.18|27366.18|27480.17|27360.17|27486.18|27366.18|27479.93|27359.93|10
1636553700000|2021-11-10 14:15:00|27479.3|27359.3|27483.34|27363.34|27483.34|27363.34|27476.04|27356.04|10
1636553710000|2021-11-10 14:15:10|27482.18|27362.18|27482.47|27362.47|27482.47|27362.47|27479.61|27359.61|10
1636553720000|2021-11-10 14:15:20|27482.64|27362.64|27481.98|27361.98|27482.64|27362.64|27479.45|27359.45|10
1636553730000|2021-11-10 14:15:30|27481.08|27361.08|27482.42|27362.42|27482.55|27362.55|27481.08|27361.08|10
1636553740000|2021-11-10 14:15:40|27482.38|27362.38|27483.21|27363.21|27483.27|27363.27|27481.37|27361.37|10
1636553750000|2021-11-10 14:15:50|27483|27363|27478.23|27358.23|27483.47|27363.47|27478.23|27358.23|10
1636553760000|2021-11-10 14:16:00|27478.92|27358.92|27475.94|27355.94|27478.92|27358.92|27474.22|27354.22|10
1636553770000|2021-11-10 14:16:10|27474.39|27354.39|27486.73|27366.73|27486.73|27366.73|27473.87|27353.87|10
1636553780000|2021-11-10 14:16:20|27487.63|27367.63|27519.44|27399.44|27519.44|27399.44|27487.63|27367.63|10
1636553790000|2021-11-10 14:16:30|27522.04|27402.04|27521|27401|27522.04|27402.04|27519.45|27399.45|9
1636553800000|2021-11-10 14:16:40|27522.43|27402.43|27529.64|27409.64|27529.64|27409.64|27520.83|27400.83|10
1636553810000|2021-11-10 14:16:50|27529.26|27409.26|27536.67|27416.67|27537.71|27417.71|27529.26|27409.26|10
1636553820000|2021-11-10 14:17:00|27539.14|27419.14|27543.07|27423.07|27544.7|27424.7|27538.62|27418.62|10
1636553830000|2021-11-10 14:17:10|27543.13|27423.13|27544.41|27424.41|27544.41|27424.41|27539.14|27419.14|10
1636553840000|2021-11-10 14:17:20|27545.08|27425.08|27534.84|27414.84|27545.08|27425.08|27534.84|27414.84|10
1636553850000|2021-11-10 14:17:30|27528.93|27408.93|27510.9|27390.9|27528.93|27408.93|27510.9|27390.9|10
1636553860000|2021-11-10 14:17:40|27509.76|27389.76|27467.71|27347.71|27509.76|27389.76|27467.71|27347.71|10
1636553870000|2021-11-10 14:17:50|27465.16|27345.16|27451.7|27331.7|27465.86|27345.86|27451.17|27331.17|10
1636553880000|2021-11-10 14:18:00|27453.57|27333.57|27476.43|27356.43|27476.43|27356.43|27453.57|27333.57|10
1636553890000|2021-11-10 14:18:10|27476.13|27356.13|27487.83|27367.83|27487.83|27367.83|27476.13|27356.13|10
1636553900000|2021-11-10 14:18:20|27489.8|27369.8|27495.75|27375.75|27498.99|27378.99|27489.8|27369.8|10
1636553910000|2021-11-10 14:18:30|27496.25|27376.25|27475.73|27355.73|27496.25|27376.25|27475.73|27355.73|10
1636553920000|2021-11-10 14:18:40|27475.34|27355.34|27462.92|27342.92|27477.4|27357.4|27462.92|27342.92|10
1636553930000|2021-11-10 14:18:50|27461.28|27341.28|27457.83|27337.83|27461.28|27341.28|27456.27|27336.27|10
1636553940000|2021-11-10 14:19:00|27457.44|27337.44|27447.25|27327.25|27458.14|27338.14|27447.25|27327.25|10
1636553950000|2021-11-10 14:19:10|27447.36|27327.36|27434.66|27314.66|27447.36|27327.36|27434.47|27314.47|10
1636553960000|2021-11-10 14:19:20|27438.59|27318.59|27422.01|27302.01|27439.16|27319.16|27422.01|27302.01|10
1636553970000|2021-11-10 14:19:30|27420.71|27300.71|27411.3|27291.3|27420.71|27300.71|27411.3|27291.3|10
1636553980000|2021-11-10 14:19:40|27409.44|27289.44|27407.13|27287.13|27409.45|27289.45|27401.61|27281.61|10
1636553990000|2021-11-10 14:19:50|27405.88|27285.88|27419.64|27299.64|27421.14|27301.14|27405.88|27285.88|10
1636554000000|2021-11-10 14:20:00|27419.99|27299.99|27412.98|27292.98|27421.27|27301.27|27412.98|27292.98|10
1636554010000|2021-11-10 14:20:10|27413.39|27293.39|27403.86|27283.86|27413.39|27293.39|27403.7|27283.7|10
1636554020000|2021-11-10 14:20:20|27402.91|27282.91|27393.85|27273.85|27403.15|27283.15|27393.85|27273.85|10
1636554030000|2021-11-10 14:20:30|27393.6|27273.6|27386.77|27266.77|27393.6|27273.6|27386.35|27266.35|10
1636554040000|2021-11-10 14:20:40|27385.73|27265.73|27383.95|27263.95|27386.27|27266.27|27383.95|27263.95|10
1636554050000|2021-11-10 14:20:50|27382.43|27262.43|27384.08|27264.08|27384.08|27264.08|27382.15|27262.15|10
1636554060000|2021-11-10 14:21:00|27383.96|27263.96|27382.1|27262.1|27384.95|27264.95|27382.1|27262.1|10
1636554070000|2021-11-10 14:21:10|27381.19|27261.19|27372.71|27252.71|27381.19|27261.19|27372.71|27252.71|10
1636554080000|2021-11-10 14:21:20|27374.88|27254.88|27374.03|27254.03|27375.92|27255.92|27373.54|27253.54|10
1636554090000|2021-11-10 14:21:30|27374.65|27254.65|27387.72|27267.72|27387.72|27267.72|27374.65|27254.65|10
1636554100000|2021-11-10 14:21:40|27389.98|27269.98|27401.26|27281.26|27401.26|27281.26|27389.98|27269.98|10
1636554110000|2021-11-10 14:21:50|27401.58|27281.58|27411.13|27291.13|27411.83|27291.83|27401.58|27281.58|10
1636554120000|2021-11-10 14:22:00|27411.04|27291.04|27424.4|27304.4|27424.4|27304.4|27411.04|27291.04|10
1636554130000|2021-11-10 14:22:10|27425.7|27305.7|27427.13|27307.13|27434.71|27314.71|27425.7|27305.7|10
1636554140000|2021-11-10 14:22:20|27427.49|27307.49|27419.87|27299.87|27427.95|27307.95|27418.93|27298.93|10
1636554150000|2021-11-10 14:22:30|27420.29|27300.29|27409.76|27289.76|27420.66|27300.66|27409.76|27289.76|10
1636554160000|2021-11-10 14:22:40|27409.38|27289.38|27412.11|27292.11|27412.11|27292.11|27408.8|27288.8|10
1636554170000|2021-11-10 14:22:50|27412.65|27292.65|27417.64|27297.64|27417.64|27297.64|27412.65|27292.65|10
1636554180000|2021-11-10 14:23:00|27417.54|27297.54|27411.56|27291.56|27417.54|27297.54|27411.56|27291.56|10
1636554190000|2021-11-10 14:23:10|27405|27285|27416.01|27296.01|27416.01|27296.01|27405|27285|10
1636554200000|2021-11-10 14:23:20|27417.89|27297.89|27420.93|27300.93|27420.93|27300.93|27417.89|27297.89|10
1636554210000|2021-11-10 14:23:30|27421.32|27301.32|27414.82|27294.82|27421.72|27301.72|27414.82|27294.82|10
1636554220000|2021-11-10 14:23:40|27414.74|27294.74|27406.58|27286.58|27414.83|27294.83|27406.58|27286.58|10
1636554230000|2021-11-10 14:23:50|27405.47|27285.47|27404.02|27284.02|27405.47|27285.47|27404.02|27284.02|9
1636554240000|2021-11-10 14:24:00|27403.21|27283.21|27403.77|27283.77|27403.77|27283.77|27400.68|27280.68|10
1636554250000|2021-11-10 14:24:10|27406.25|27286.25|27405.43|27285.43|27410.72|27290.72|27405.43|27285.43|10
1636554260000|2021-11-10 14:24:20|27405.69|27285.69|27411.13|27291.13|27411.13|27291.13|27405.69|27285.69|9
1636554270000|2021-11-10 14:24:30|27410.03|27290.03|27412.03|27292.03|27412.03|27292.03|27408.79|27288.79|10
1636554280000|2021-11-10 14:24:40|27412.55|27292.55|27411.55|27291.55|27413.87|27293.87|27411.55|27291.55|10
1636554290000|2021-11-10 14:24:50|27411.23|27291.23|27406.92|27286.92|27411.4|27291.4|27406.45|27286.45|10
1636554300000|2021-11-10 14:25:00|27407.97|27287.97|27405.03|27285.03|27407.97|27287.97|27405.03|27285.03|10
1636554310000|2021-11-10 14:25:10|27404.54|27284.54|27402.44|27282.44|27404.54|27284.54|27401.83|27281.83|10
1636554320000|2021-11-10 14:25:20|27404.69|27284.69|27396.95|27276.95|27409.18|27289.18|27396.95|27276.95|10
1636554330000|2021-11-10 14:25:30|27397.19|27277.19|27397.58|27277.58|27397.91|27277.91|27395.65|27275.65|10
1636554340000|2021-11-10 14:25:40|27396.31|27276.31|27400.21|27280.21|27400.92|27280.92|27395.1|27275.1|10
1636554350000|2021-11-10 14:25:50|27399.87|27279.87|27404.83|27284.83|27405.2|27285.2|27399.87|27279.87|10
1636554360000|2021-11-10 14:26:00|27406.08|27286.08|27401.14|27281.14|27406.93|27286.93|27401.14|27281.14|10
1636554370000|2021-11-10 14:26:10|27399.45|27279.45|27395.93|27275.93|27400.68|27280.68|27395.93|27275.93|10
1636554380000|2021-11-10 14:26:20|27395.31|27275.31|27397.56|27277.56|27398.84|27278.84|27394.97|27274.97|10
1636554390000|2021-11-10 14:26:30|27397.13|27277.13|27402.99|27282.99|27403.43|27283.43|27397.13|27277.13|10
1636554400000|2021-11-10 14:26:40|27403.22|27283.22|27397.96|27277.96|27403.47|27283.47|27397.96|27277.96|10
1636554410000|2021-11-10 14:26:50|27398.62|27278.62|27393|27273|27399.34|27279.34|27393|27273|10
1636554420000|2021-11-10 14:27:00|27394.86|27274.86|27385.02|27265.02|27395.17|27275.17|27385.02|27265.02|10
1636554430000|2021-11-10 14:27:10|27383.07|27263.07|27365.99|27245.99|27383.07|27263.07|27365.6|27245.6|10
1636554440000|2021-11-10 14:27:20|27366.75|27246.75|27358.12|27238.12|27366.75|27246.75|27358.12|27238.12|10
1636554450000|2021-11-10 14:27:30|27357.53|27237.53|27338.79|27218.79|27357.53|27237.53|27338.79|27218.79|10
1636554460000|2021-11-10 14:27:40|27338.72|27218.72|27327.72|27207.72|27338.72|27218.72|27327.72|27207.72|10
1636554470000|2021-11-10 14:27:50|27327.73|27207.73|27329.06|27209.06|27329.35|27209.35|27323.22|27203.22|10
1636554480000|2021-11-10 14:28:00|27332.48|27212.48|27317.13|27197.13|27333.78|27213.78|27317.13|27197.13|10
1636554490000|2021-11-10 14:28:10|27314.22|27194.22|27310.79|27190.79|27314.22|27194.22|27304.42|27184.42|10
1636554500000|2021-11-10 14:28:20|27312.18|27192.18|27320.84|27200.84|27321.84|27201.84|27311.88|27191.88|10
1636554510000|2021-11-10 14:28:30|27322.08|27202.08|27310.12|27190.12|27322.34|27202.34|27310.12|27190.12|10
1636554520000|2021-11-10 14:28:40|27308.56|27188.56|27290.98|27170.98|27308.56|27188.56|27290.02|27170.02|10
1636554530000|2021-11-10 14:28:50|27294.02|27174.02|27292.86|27172.86|27294.26|27174.26|27292.44|27172.44|10
1636554540000|2021-11-10 14:29:00|27294.34|27174.34|27308.46|27188.46|27308.46|27188.46|27294.29|27174.29|10
1636554550000|2021-11-10 14:29:10|27311.46|27191.46|27324.18|27204.18|27324.18|27204.18|27308.74|27188.74|10
1636554560000|2021-11-10 14:29:20|27324.29|27204.29|27321.59|27201.59|27324.34|27204.34|27321.59|27201.59|10
1636554570000|2021-11-10 14:29:30|27321.3|27201.3|27327.66|27207.66|27327.66|27207.66|27321.3|27201.3|10
1636554580000|2021-11-10 14:29:40|27327.76|27207.76|27336.76|27216.76|27338.63|27218.63|27327.76|27207.76|10
1636554590000|2021-11-10 14:29:50|27335.82|27215.82|27338.74|27218.74|27339.04|27219.04|27335.82|27215.82|10
1636554600000|2021-11-10 14:30:00|27337.34|27217.34|27338.23|27218.23|27338.74|27218.74|27336.85|27216.85|10
1636554610000|2021-11-10 14:30:10|27338.01|27218.01|27335.53|27215.53|27338.01|27218.01|27335.46|27215.46|10
1636554620000|2021-11-10 14:30:20|27335|27215|27347.21|27227.21|27347.21|27227.21|27334.3|27214.3|10
1636554630000|2021-11-10 14:30:30|27348.72|27228.72|27359.62|27239.62|27359.62|27239.62|27348.72|27228.72|10
1636554640000|2021-11-10 14:30:40|27360.95|27240.95|27369.97|27249.97|27371.02|27251.02|27360.95|27240.95|10
1636554650000|2021-11-10 14:30:50|27370.82|27250.82|27373.34|27253.34|27373.92|27253.92|27370.14|27250.14|10
1636554660000|2021-11-10 14:31:00|27373.24|27253.24|27369.34|27249.34|27374.73|27254.73|27369.34|27249.34|10
1636554670000|2021-11-10 14:31:10|27368.72|27248.72|27365.15|27245.15|27370.15|27250.15|27365.15|27245.15|9
1636554680000|2021-11-10 14:31:20|27363.97|27243.97|27356.85|27236.85|27363.97|27243.97|27356.85|27236.85|10
1636554690000|2021-11-10 14:31:30|27356.08|27236.08|27339.22|27219.22|27356.08|27236.08|27338.26|27218.26|10
1636554700000|2021-11-10 14:31:40|27339.15|27219.15|27343.14|27223.14|27344.3|27224.3|27339.15|27219.15|10
1636554710000|2021-11-10 14:31:50|27343.25|27223.25|27340.02|27220.02|27343.85|27223.85|27340.02|27220.02|10
1636554720000|2021-11-10 14:32:00|27339.9|27219.9|27328.16|27208.16|27339.9|27219.9|27328.16|27208.16|10
1636554730000|2021-11-10 14:32:10|27326.93|27206.93|27317.8|27197.8|27326.93|27206.93|27317.8|27197.8|10
1636554740000|2021-11-10 14:32:20|27318.02|27198.02|27307.69|27187.69|27318.02|27198.02|27307.43|27187.43|10
1636554750000|2021-11-10 14:32:30|27308.19|27188.19|27302.54|27182.54|27308.2|27188.2|27302.54|27182.54|10
1636554760000|2021-11-10 14:32:40|27302.41|27182.41|27301.89|27181.89|27306.77|27186.77|27301.77|27181.77|10
1636554770000|2021-11-10 14:32:50|27301.93|27181.93|27304.47|27184.47|27304.48|27184.48|27301.93|27181.93|10
1636554780000|2021-11-10 14:33:00|27304.58|27184.58|27302.27|27182.27|27304.58|27184.58|27302.27|27182.27|10
1636554790000|2021-11-10 14:33:10|27301.4|27181.4|27295.55|27175.55|27301.4|27181.4|27295.55|27175.55|10
1636554800000|2021-11-10 14:33:20|27295.42|27175.42|27295.29|27175.29|27295.48|27175.48|27294.76|27174.76|9
1636554810000|2021-11-10 14:33:30|27295.32|27175.32|27299.71|27179.71|27299.78|27179.78|27295.32|27175.32|10
1636554820000|2021-11-10 14:33:40|27300.6|27180.6|27289.66|27169.66|27300.6|27180.6|27289.66|27169.66|10
1636554830000|2021-11-10 14:33:50|27285.39|27165.39|27274.46|27154.46|27286.44|27166.44|27274.46|27154.46|10
1636554840000|2021-11-10 14:34:00|27272.25|27152.25|27279.98|27159.98|27279.98|27159.98|27272.25|27152.25|10
1636554850000|2021-11-10 14:34:10|27279.9|27159.9|27278.86|27158.86|27280.52|27160.52|27278.24|27158.24|10
1636554860000|2021-11-10 14:34:20|27280.13|27160.13|27282.92|27162.92|27283.36|27163.36|27279.94|27159.94|10
1636554870000|2021-11-10 14:34:30|27283.19|27163.19|27283.75|27163.75|27287.66|27167.66|27283.19|27163.19|10
1636554880000|2021-11-10 14:34:40|27283.67|27163.67|27282.62|27162.62|27283.67|27163.67|27281.13|27161.13|10
1636554890000|2021-11-10 14:34:50|27284.44|27164.44|27286.11|27166.11|27286.4|27166.4|27284.44|27164.44|4
1636555340000|2021-11-10 14:42:20|27323.86|27203.86|27325.47|27205.47|27325.47|27205.47|27323.86|27203.86|5
1636555350000|2021-11-10 14:42:30|27325.63|27205.63|27329.08|27209.08|27329.08|27209.08|27324.97|27204.97|10
1636555360000|2021-11-10 14:42:40|27329.18|27209.18|27330.37|27210.37|27330.74|27210.74|27328.72|27208.72|10
1636555370000|2021-11-10 14:42:50|27329.74|27209.74|27330.62|27210.62|27331.3|27211.3|27328.45|27208.45|9
1636555380000|2021-11-10 14:43:00|27329.4|27209.4|27339.94|27219.94|27339.94|27219.94|27329.4|27209.4|10
1636555390000|2021-11-10 14:43:10|27339.72|27219.72|27342.06|27222.06|27343.46|27223.46|27339.72|27219.72|10
1636555400000|2021-11-10 14:43:20|27342.46|27222.46|27347.23|27227.23|27347.23|27227.23|27342.46|27222.46|10
1636555410000|2021-11-10 14:43:30|27347.8|27227.8|27347.87|27227.87|27349.58|27229.58|27347.07|27227.07|10
1636555420000|2021-11-10 14:43:40|27348.22|27228.22|27346.89|27226.89|27348.22|27228.22|27346.2|27226.2|10
1636555430000|2021-11-10 14:43:50|27348.69|27228.69|27344.39|27224.39|27349.57|27229.57|27344.39|27224.39|10
1636555440000|2021-11-10 14:44:00|27344.69|27224.69|27341.88|27221.88|27344.96|27224.96|27341.06|27221.06|9
1636555450000|2021-11-10 14:44:10|27342.55|27222.55|27346.26|27226.26|27347.55|27227.55|27342.51|27222.51|10
1636555460000|2021-11-10 14:44:20|27346.05|27226.05|27349.71|27229.71|27350.07|27230.07|27345.22|27225.22|10
1636555470000|2021-11-10 14:44:30|27350.3|27230.3|27350.24|27230.24|27351.06|27231.06|27349.86|27229.86|10
1636555480000|2021-11-10 14:44:40|27349.86|27229.86|27347.86|27227.86|27349.86|27229.86|27346.81|27226.81|10
1636555490000|2021-11-10 14:44:50|27347.31|27227.31|27343.64|27223.64|27347.78|27227.78|27343.42|27223.42|10
1636555500000|2021-11-10 14:45:00|27343.14|27223.14|27345.35|27225.35|27345.35|27225.35|27342.28|27222.28|10
1636555510000|2021-11-10 14:45:10|27346.19|27226.19|27351.69|27231.69|27351.69|27231.69|27346.19|27226.19|10
1636555520000|2021-11-10 14:45:20|27351.56|27231.56|27348.22|27228.22|27351.8|27231.8|27348.22|27228.22|10
1636555530000|2021-11-10 14:45:30|27349.76|27229.76|27347.9|27227.9|27349.76|27229.76|27346.71|27226.71|10
1636555540000|2021-11-10 14:45:40|27346.84|27226.84|27346.57|27226.57|27346.84|27226.84|27345.13|27225.13|10
1636555550000|2021-11-10 14:45:50|27350.21|27230.21|27347.77|27227.77|27351.2|27231.2|27347.77|27227.77|10
1636555560000|2021-11-10 14:46:00|27347.75|27227.75|27356.57|27236.57|27356.57|27236.57|27347.75|27227.75|10
1636555570000|2021-11-10 14:46:10|27356.06|27236.06|27371.11|27251.11|27371.79|27251.79|27356.06|27236.06|10
1636555580000|2021-11-10 14:46:20|27372.05|27252.05|27375.91|27255.91|27375.91|27255.91|27372|27252|10
1636555590000|2021-11-10 14:46:30|27375.48|27255.48|27371.13|27251.13|27375.48|27255.48|27371.13|27251.13|10
1636555600000|2021-11-10 14:46:40|27370.41|27250.41|27376.27|27256.27|27376.73|27256.73|27369.05|27249.05|10
1636555610000|2021-11-10 14:46:50|27375.86|27255.86|27378.78|27258.78|27378.78|27258.78|27375.86|27255.86|10
1636555620000|2021-11-10 14:47:00|27379.16|27259.16|27378.23|27258.23|27379.97|27259.97|27378.23|27258.23|10
1636555630000|2021-11-10 14:47:10|27378.45|27258.45|27372.82|27252.82|27379|27259|27372.82|27252.82|10
1636555640000|2021-11-10 14:47:20|27366.76|27246.76|27356.47|27236.47|27367.95|27247.95|27356.47|27236.47|10
1636555650000|2021-11-10 14:47:30|27355.73|27235.73|27354.77|27234.77|27355.73|27235.73|27351.88|27231.88|10
1636555660000|2021-11-10 14:47:40|27355.89|27235.89|27360.05|27240.05|27360.05|27240.05|27355.89|27235.89|10
1636555670000|2021-11-10 14:47:50|27360.55|27240.55|27362.92|27242.92|27363.49|27243.49|27360.55|27240.55|10
1636555680000|2021-11-10 14:48:00|27365.38|27245.38|27366.63|27246.63|27366.82|27246.82|27363.89|27243.89|10
1636555690000|2021-11-10 14:48:10|27367.09|27247.09|27368.14|27248.14|27370.95|27250.95|27367.09|27247.09|10
1636555700000|2021-11-10 14:48:20|27368.55|27248.55|27369.63|27249.63|27371.48|27251.48|27368.55|27248.55|10
1636555710000|2021-11-10 14:48:30|27370.58|27250.58|27371.64|27251.64|27373.52|27253.52|27370.58|27250.58|10
1636555720000|2021-11-10 14:48:40|27374.48|27254.48|27373.9|27253.9|27375.73|27255.73|27373.9|27253.9|10
1636555730000|2021-11-10 14:48:50|27372.44|27252.44|27371.51|27251.51|27373.08|27253.08|27370.7|27250.7|10
1636555740000|2021-11-10 14:49:00|27370.58|27250.58|27373.47|27253.47|27373.87|27253.87|27370.08|27250.08|10
1636555750000|2021-11-10 14:49:10|27374.04|27254.04|27377.25|27257.25|27377.56|27257.56|27374.04|27254.04|10
1636555760000|2021-11-10 14:49:20|27378.22|27258.22|27379.03|27259.03|27379.03|27259.03|27377.26|27257.26|10
1636555770000|2021-11-10 14:49:30|27378.83|27258.83|27376.73|27256.73|27379.37|27259.37|27376.04|27256.04|10
1636555780000|2021-11-10 14:49:40|27377.26|27257.26|27374.08|27254.08|27377.26|27257.26|27374.07|27254.07|10
1636555790000|2021-11-10 14:49:50|27374.13|27254.13|27371.33|27251.33|27374.13|27254.13|27370.97|27250.97|10
1636555800000|2021-11-10 14:50:00|27370.81|27250.81|27367.53|27247.53|27370.81|27250.81|27367.53|27247.53|10
1636555810000|2021-11-10 14:50:10|27365.31|27245.31|27360.56|27240.56|27365.31|27245.31|27360.56|27240.56|10
1636555820000|2021-11-10 14:50:20|27362.32|27242.32|27361.08|27241.08|27362.32|27242.32|27360.92|27240.92|10
1636555830000|2021-11-10 14:50:30|27360.93|27240.93|27358.37|27238.37|27360.93|27240.93|27358.37|27238.37|10
1636555840000|2021-11-10 14:50:40|27357.88|27237.88|27355.45|27235.45|27357.88|27237.88|27355.42|27235.42|9
1636555850000|2021-11-10 14:50:50|27353.06|27233.06|27350.32|27230.32|27353.06|27233.06|27350.32|27230.32|9
1636555860000|2021-11-10 14:51:00|27349.93|27229.93|27343.45|27223.45|27349.97|27229.97|27343.43|27223.43|10
1636555870000|2021-11-10 14:51:10|27343.44|27223.44|27344.33|27224.33|27344.66|27224.66|27343.07|27223.07|10
1636555880000|2021-11-10 14:51:20|27343.7|27223.7|27340.26|27220.26|27343.7|27223.7|27340.26|27220.26|10
1636555890000|2021-11-10 14:51:30|27339.35|27219.35|27338.03|27218.03|27339.79|27219.79|27338|27218|10
1636555900000|2021-11-10 14:51:40|27336.8|27216.8|27329.75|27209.75|27336.8|27216.8|27329.66|27209.66|10
1636555910000|2021-11-10 14:51:50|27329.16|27209.16|27327.68|27207.68|27329.16|27209.16|27326.57|27206.57|9
1636555920000|2021-11-10 14:52:00|27327.03|27207.03|27314.39|27194.39|27327.25|27207.25|27314.39|27194.39|10
1636555930000|2021-11-10 14:52:10|27313.69|27193.69|27306.77|27186.77|27313.69|27193.69|27306.77|27186.77|10
1636555940000|2021-11-10 14:52:20|27306.21|27186.21|27303.17|27183.17|27306.22|27186.22|27303.17|27183.17|10
1636555950000|2021-11-10 14:52:30|27303.77|27183.77|27303.79|27183.79|27303.79|27183.79|27303|27183|10
1636555960000|2021-11-10 14:52:40|27303.42|27183.42|27299.3|27179.3|27303.42|27183.42|27299.3|27179.3|10
1636555970000|2021-11-10 14:52:50|27300.3|27180.3|27297.09|27177.09|27300.3|27180.3|27297.09|27177.09|9
1636555980000|2021-11-10 14:53:00|27296.83|27176.83|27296.44|27176.44|27296.83|27176.83|27296.25|27176.25|10
1636555990000|2021-11-10 14:53:10|27297.8|27177.8|27299.67|27179.67|27300.11|27180.11|27297.51|27177.51|10
1636556000000|2021-11-10 14:53:20|27299.81|27179.81|27299.54|27179.54|27301.27|27181.27|27299.54|27179.54|10
1636556010000|2021-11-10 14:53:30|27299.41|27179.41|27297.65|27177.65|27299.41|27179.41|27297.65|27177.65|10
1636556020000|2021-11-10 14:53:40|27297.42|27177.42|27297.09|27177.09|27298.5|27178.5|27297.09|27177.09|10
1636556030000|2021-11-10 14:53:50|27296|27176|27299.13|27179.13|27300.64|27180.64|27296|27176|10
1636556040000|2021-11-10 14:54:00|27297.86|27177.86|27294.96|27174.96|27298.04|27178.04|27294.8|27174.8|10
1636556050000|2021-11-10 14:54:10|27293.62|27173.62|27291.27|27171.27|27293.69|27173.69|27291.27|27171.27|10
1636556060000|2021-11-10 14:54:20|27290.69|27170.69|27287.15|27167.15|27290.69|27170.69|27286.4|27166.4|10
1636556070000|2021-11-10 14:54:30|27285.34|27165.34|27283.28|27163.28|27285.34|27165.34|27282.2|27162.2|10
1636556080000|2021-11-10 14:54:40|27282.35|27162.35|27279.97|27159.97|27282.35|27162.35|27279.09|27159.09|10
1636556090000|2021-11-10 14:54:50|27280.61|27160.61|27280.91|27160.91|27281.26|27161.26|27280.47|27160.47|10
1636556100000|2021-11-10 14:55:00|27280.64|27160.64|27294.37|27174.37|27295.5|27175.5|27280.46|27160.46|10
1636556110000|2021-11-10 14:55:10|27294.92|27174.92|27295.97|27175.97|27296.27|27176.27|27294.06|27174.06|10
1636556120000|2021-11-10 14:55:20|27297.84|27177.84|27293.01|27173.01|27299.32|27179.32|27293.01|27173.01|10
1636556130000|2021-11-10 14:55:30|27291.14|27171.14|27288.88|27168.88|27291.14|27171.14|27288.43|27168.43|10
1636556140000|2021-11-10 14:55:40|27288.23|27168.23|27287.77|27167.77|27288.96|27168.96|27287.73|27167.73|9
1636556150000|2021-11-10 14:55:50|27287.65|27167.65|27287.85|27167.85|27288.42|27168.42|27287.27|27167.27|8
1636556160000|2021-11-10 14:56:00|27287.88|27167.88|27289.56|27169.56|27289.56|27169.56|27287.47|27167.47|10
1636556170000|2021-11-10 14:56:10|27289.69|27169.69|27288.85|27168.85|27290.54|27170.54|27288.85|27168.85|10
1636556180000|2021-11-10 14:56:20|27288.51|27168.51|27287.76|27167.76|27288.77|27168.77|27287.56|27167.56|9
1636556190000|2021-11-10 14:56:30|27287.32|27167.32|27288|27168|27288|27168|27285.85|27165.85|10
1636556200000|2021-11-10 14:56:40|27287.79|27167.79|27287.91|27167.91|27289.09|27169.09|27287.27|27167.27|10
1636556210000|2021-11-10 14:56:50|27288.45|27168.45|27288.67|27168.67|27288.95|27168.95|27288.19|27168.19|10
1636556220000|2021-11-10 14:57:00|27288.54|27168.54|27293.49|27173.49|27293.49|27173.49|27287.23|27167.23|10
1636556230000|2021-11-10 14:57:10|27293.52|27173.52|27299.28|27179.28|27299.28|27179.28|27293.52|27173.52|9
1636556240000|2021-11-10 14:57:20|27301.28|27181.28|27306.69|27186.69|27307.13|27187.13|27301.28|27181.28|10
1636556250000|2021-11-10 14:57:30|27306.63|27186.63|27308.38|27188.38|27309.99|27189.99|27306.09|27186.09|10
1636556260000|2021-11-10 14:57:40|27310.01|27190.01|27318.86|27198.86|27318.86|27198.86|27310.01|27190.01|10
1636556270000|2021-11-10 14:57:50|27319.62|27199.62|27320.8|27200.8|27322.37|27202.37|27319.62|27199.62|10
1636556280000|2021-11-10 14:58:00|27321.24|27201.24|27321.8|27201.8|27321.8|27201.8|27320.37|27200.37|10
1636556290000|2021-11-10 14:58:10|27323.82|27203.82|27325.56|27205.56|27326.32|27206.32|27323.8|27203.8|10
1636556300000|2021-11-10 14:58:20|27325.44|27205.44|27327.46|27207.46|27327.46|27207.46|27324.93|27204.93|9
1636556310000|2021-11-10 14:58:30|27328.43|27208.43|27331.73|27211.73|27331.96|27211.96|27328.07|27208.07|10
1636556320000|2021-11-10 14:58:40|27331.51|27211.51|27330.96|27210.96|27332.23|27212.23|27330.96|27210.96|10
1636556330000|2021-11-10 14:58:50|27332.23|27212.23|27330.03|27210.03|27332.23|27212.23|27329.65|27209.65|10
1636556340000|2021-11-10 14:59:00|27331.2|27211.2|27334.37|27214.37|27334.37|27214.37|27330.54|27210.54|10
1636556350000|2021-11-10 14:59:10|27335.97|27215.97|27336.2|27216.2|27338.23|27218.23|27334.99|27214.99|10
1636556360000|2021-11-10 14:59:20|27336.54|27216.54|27342.83|27222.83|27343.07|27223.07|27336.54|27216.54|10
1636556370000|2021-11-10 14:59:30|27341.93|27221.93|27339.75|27219.75|27341.93|27221.93|27339.1|27219.1|10
1636556380000|2021-11-10 14:59:40|27339.14|27219.14|27338.55|27218.55|27339.4|27219.4|27338.05|27218.05|10
1636556390000|2021-11-10 14:59:50|27339.83|27219.83|27342.31|27222.31|27343.34|27223.34|27339.83|27219.83|10
1636556400000|2021-11-10 15:00:00|27341.79|27221.79|27346.13|27226.13|27346.13|27226.13|27341.61|27221.61|10
1636556410000|2021-11-10 15:00:10|27348|27228|27348.6|27228.6|27349.8|27229.8|27348|27228|10
1636556420000|2021-11-10 15:00:20|27350.48|27230.48|27356.79|27236.79|27356.79|27236.79|27350.48|27230.48|10
1636556430000|2021-11-10 15:00:30|27357.65|27237.65|27360.81|27240.81|27360.99|27240.99|27357.42|27237.42|10
1636556440000|2021-11-10 15:00:40|27360.6|27240.6|27362.81|27242.81|27362.81|27242.81|27360.6|27240.6|9
1636556450000|2021-11-10 15:00:50|27362.82|27242.82|27366.09|27246.09|27366.17|27246.17|27362.82|27242.82|9
1636556460000|2021-11-10 15:01:00|27365.82|27245.82|27371.01|27251.01|27371.01|27251.01|27365.82|27245.82|10
1636556470000|2021-11-10 15:01:10|27370.56|27250.56|27372.34|27252.34|27372.42|27252.42|27370.56|27250.56|10
1636556480000|2021-11-10 15:01:20|27371.21|27251.21|27378.19|27258.19|27380.84|27260.84|27371.21|27251.21|10
1636556490000|2021-11-10 15:01:30|27377.8|27257.8|27371.58|27251.58|27377.8|27257.8|27371.58|27251.58|10
1636556500000|2021-11-10 15:01:40|27371.63|27251.63|27372.36|27252.36|27373.05|27253.05|27371.44|27251.44|9
1636556510000|2021-11-10 15:01:50|27372.79|27252.79|27368.62|27248.62|27373.06|27253.06|27368.38|27248.38|10
1636556520000|2021-11-10 15:02:00|27369.32|27249.32|27377.63|27257.63|27377.92|27257.92|27369.32|27249.32|10
1636556530000|2021-11-10 15:02:10|27377.19|27257.19|27386.44|27266.44|27387.59|27267.59|27377.19|27257.19|10
1636556540000|2021-11-10 15:02:20|27387.15|27267.15|27393.8|27273.8|27393.8|27273.8|27382.69|27262.69|10
1636556550000|2021-11-10 15:02:30|27393.94|27273.94|27403.73|27283.73|27403.73|27283.73|27393.94|27273.94|10
1636556560000|2021-11-10 15:02:40|27404.85|27284.85|27411.17|27291.17|27411.17|27291.17|27404.85|27284.85|10
1636556570000|2021-11-10 15:02:50|27411.46|27291.46|27412.49|27292.49|27413.59|27293.59|27411.09|27291.09|10
1636556580000|2021-11-10 15:03:00|27413.68|27293.68|27415.09|27295.09|27415.74|27295.74|27413.68|27293.68|10
1636556590000|2021-11-10 15:03:10|27415.14|27295.14|27413.94|27293.94|27417.15|27297.15|27413.94|27293.94|10
1636556600000|2021-11-10 15:03:20|27414.08|27294.08|27413|27293|27414.12|27294.12|27412.31|27292.31|10
1636556610000|2021-11-10 15:03:30|27413.98|27293.98|27416.47|27296.47|27416.47|27296.47|27413.98|27293.98|10
1636556620000|2021-11-10 15:03:40|27416.38|27296.38|27412.3|27292.3|27416.38|27296.38|27411.98|27291.98|10
1636556630000|2021-11-10 15:03:50|27417.3|27297.3|27418.2|27298.2|27418.2|27298.2|27416.91|27296.91|10
1636556640000|2021-11-10 15:04:00|27417.87|27297.87|27416.67|27296.67|27418.45|27298.45|27416.23|27296.23|10
1636556650000|2021-11-10 15:04:10|27416.37|27296.37|27417.46|27297.46|27417.54|27297.54|27415.97|27295.97|10
1636556660000|2021-11-10 15:04:20|27418.14|27298.14|27422.73|27302.73|27422.73|27302.73|27418.14|27298.14|10
1636556670000|2021-11-10 15:04:30|27423.26|27303.26|27424.02|27304.02|27424.76|27304.76|27423.26|27303.26|10
1636556680000|2021-11-10 15:04:40|27423.59|27303.59|27422.44|27302.44|27423.6|27303.6|27422.44|27302.44|10
1636556690000|2021-11-10 15:04:50|27422.55|27302.55|27422.45|27302.45|27423.46|27303.46|27421.52|27301.52|10
1636556700000|2021-11-10 15:05:00|27421.38|27301.38|27417.39|27297.39|27421.91|27301.91|27417.39|27297.39|10
1636556710000|2021-11-10 15:05:10|27417.97|27297.97|27415.39|27295.39|27418.06|27298.06|27414.52|27294.52|10
1636556720000|2021-11-10 15:05:20|27413.93|27293.93|27408.63|27288.63|27413.93|27293.93|27408.63|27288.63|10
1636556730000|2021-11-10 15:05:30|27408.43|27288.43|27407.06|27287.06|27408.43|27288.43|27406.09|27286.09|10
1636556740000|2021-11-10 15:05:40|27407.04|27287.04|27406.67|27286.67|27407.65|27287.65|27406.45|27286.45|10
1636556750000|2021-11-10 15:05:50|27406.4|27286.4|27406.97|27286.97|27407.25|27287.25|27404.84|27284.84|10
1636556760000|2021-11-10 15:06:00|27406.96|27286.96|27405.9|27285.9|27407.69|27287.69|27405.9|27285.9|10
1636556770000|2021-11-10 15:06:10|27405.26|27285.26|27406.61|27286.61|27407.04|27287.04|27405.12|27285.12|10
1636556780000|2021-11-10 15:06:20|27407.67|27287.67|27407.1|27287.1|27408.63|27288.63|27407.1|27287.1|10
1636556790000|2021-11-10 15:06:30|27406.14|27286.14|27404.92|27284.92|27406.14|27286.14|27403.64|27283.64|10
1636556800000|2021-11-10 15:06:40|27404.08|27284.08|27395.5|27275.5|27404.08|27284.08|27395.5|27275.5|10
1636556810000|2021-11-10 15:06:50|27389.42|27269.42|27387.7|27267.7|27389.42|27269.42|27385.56|27265.56|10
1636556820000|2021-11-10 15:07:00|27388.11|27268.11|27386.35|27266.35|27389.54|27269.54|27386.35|27266.35|10
1636556830000|2021-11-10 15:07:10|27386.53|27266.53|27386.34|27266.34|27386.66|27266.66|27385.67|27265.67|10
1636556840000|2021-11-10 15:07:20|27386.41|27266.41|27384.54|27264.54|27387.6|27267.6|27384.21|27264.21|10
1636556850000|2021-11-10 15:07:30|27384.92|27264.92|27388.6|27268.6|27388.6|27268.6|27384.92|27264.92|9
1636556860000|2021-11-10 15:07:40|27389.32|27269.32|27391.63|27271.63|27391.81|27271.81|27389.32|27269.32|10
1636556870000|2021-11-10 15:07:50|27391.57|27271.57|27392.1|27272.1|27392.95|27272.95|27390.35|27270.35|10
1636556880000|2021-11-10 15:08:00|27391.88|27271.88|27394.16|27274.16|27394.29|27274.29|27391.49|27271.49|10
1636556890000|2021-11-10 15:08:10|27394.49|27274.49|27399.93|27279.93|27400.45|27280.45|27394.49|27274.49|10
1636556900000|2021-11-10 15:08:20|27400.12|27280.12|27410.14|27290.14|27410.14|27290.14|27400.12|27280.12|10
1636556910000|2021-11-10 15:08:30|27410.36|27290.36|27413.15|27293.15|27413.15|27293.15|27408.99|27288.99|10
1636556920000|2021-11-10 15:08:40|27412.31|27292.31|27410.43|27290.43|27412.84|27292.84|27410.16|27290.16|10
1636556930000|2021-11-10 15:08:50|27411.46|27291.46|27410.52|27290.52|27411.64|27291.64|27410.32|27290.32|10
1636556940000|2021-11-10 15:09:00|27412.05|27292.05|27410.26|27290.26|27412.05|27292.05|27410.26|27290.26|10
1636556950000|2021-11-10 15:09:10|27411.09|27291.09|27411.01|27291.01|27411.51|27291.51|27409.87|27289.87|10
1636556960000|2021-11-10 15:09:20|27410.79|27290.79|27410.21|27290.21|27411.7|27291.7|27410.15|27290.15|10
1636556970000|2021-11-10 15:09:30|27411.23|27291.23|27414.94|27294.94|27415.56|27295.56|27410.22|27290.22|10
1636556980000|2021-11-10 15:09:40|27414.64|27294.64|27406.55|27286.55|27414.64|27294.64|27406.55|27286.55|10
1636556990000|2021-11-10 15:09:50|27407.47|27287.47|27399.96|27279.96|27407.47|27287.47|27399.33|27279.33|10
1636557000000|2021-11-10 15:10:00|27399.12|27279.12|27399.3|27279.3|27401.2|27281.2|27399.12|27279.12|10
1636557010000|2021-11-10 15:10:10|27399.73|27279.73|27403.04|27283.04|27403.6|27283.6|27399.73|27279.73|10
1636557020000|2021-11-10 15:10:20|27403.4|27283.4|27403.05|27283.05|27403.98|27283.98|27402.87|27282.87|10
1636557030000|2021-11-10 15:10:30|27403.45|27283.45|27403.99|27283.99|27404.39|27284.39|27402.79|27282.79|10
1636557040000|2021-11-10 15:10:40|27403.75|27283.75|27396.25|27276.25|27403.75|27283.75|27396.25|27276.25|10
1636557050000|2021-11-10 15:10:50|27395.85|27275.85|27383.49|27263.49|27395.85|27275.85|27383.49|27263.49|10
1636557060000|2021-11-10 15:11:00|27384.15|27264.15|27375.8|27255.8|27384.15|27264.15|27375.8|27255.8|10
1636557070000|2021-11-10 15:11:10|27375.2|27255.2|27375.6|27255.6|27376.44|27256.44|27374.94|27254.94|10
1636557080000|2021-11-10 15:11:20|27376.98|27256.98|27381.45|27261.45|27381.6|27261.6|27373.7|27253.7|10
1636557090000|2021-11-10 15:11:30|27380.95|27260.95|27381.61|27261.61|27382.82|27262.82|27380.05|27260.05|10
1636557100000|2021-11-10 15:11:40|27381.89|27261.89|27383.6|27263.6|27383.78|27263.78|27381.89|27261.89|10
1636557110000|2021-11-10 15:11:50|27383.31|27263.31|27384.52|27264.52|27385.16|27265.16|27382.78|27262.78|10
1636557120000|2021-11-10 15:12:00|27384.92|27264.92|27391.78|27271.78|27391.78|27271.78|27384.92|27264.92|10
1636557130000|2021-11-10 15:12:10|27391.66|27271.66|27397.17|27277.17|27397.17|27277.17|27390.82|27270.82|10
1636557140000|2021-11-10 15:12:20|27397.98|27277.98|27405.95|27285.95|27405.95|27285.95|27397.98|27277.98|10
1636557150000|2021-11-10 15:12:30|27405.56|27285.56|27418.34|27298.34|27418.34|27298.34|27405.56|27285.56|10
1636557160000|2021-11-10 15:12:40|27418.67|27298.67|27422.9|27302.9|27423.61|27303.61|27418.67|27298.67|10
1636557170000|2021-11-10 15:12:50|27424.33|27304.33|27422.33|27302.33|27429.6|27309.6|27422.33|27302.33|10
1636557180000|2021-11-10 15:13:00|27422.96|27302.96|27403.2|27283.2|27422.96|27302.96|27403.2|27283.2|10
1636557190000|2021-11-10 15:13:10|27400.76|27280.76|27397.49|27277.49|27400.76|27280.76|27396.91|27276.91|10
1636557200000|2021-11-10 15:13:20|27397.19|27277.19|27399.23|27279.23|27399.23|27279.23|27394.96|27274.96|10
1636557210000|2021-11-10 15:13:30|27396.97|27276.97|27398.48|27278.48|27399.35|27279.35|27396.84|27276.84|10
1636557220000|2021-11-10 15:13:40|27397.23|27277.23|27403.93|27283.93|27403.94|27283.94|27396.92|27276.92|10
1636557230000|2021-11-10 15:13:50|27404.11|27284.11|27403.28|27283.28|27406.14|27286.14|27403.28|27283.28|10
1636557240000|2021-11-10 15:14:00|27403.09|27283.09|27402.18|27282.18|27404.64|27284.64|27402.18|27282.18|10
1636557250000|2021-11-10 15:14:10|27402.5|27282.5|27395.14|27275.14|27402.5|27282.5|27395.14|27275.14|10
1636557260000|2021-11-10 15:14:20|27394.63|27274.63|27394.57|27274.57|27395.53|27275.53|27393.37|27273.37|10
1636557270000|2021-11-10 15:14:30|27394.67|27274.67|27392.13|27272.13|27394.87|27274.87|27392.13|27272.13|10
1636557280000|2021-11-10 15:14:40|27391.57|27271.57|27389.04|27269.04|27391.57|27271.57|27388.16|27268.16|10
1636557290000|2021-11-10 15:14:50|27389.46|27269.46|27388.44|27268.44|27390.63|27270.63|27388.44|27268.44|10
1636557300000|2021-11-10 15:15:00|27386.97|27266.97|27385.49|27265.49|27387.45|27267.45|27385.49|27265.49|10
1636557310000|2021-11-10 15:15:10|27385.35|27265.35|27378.58|27258.58|27385.46|27265.46|27378.23|27258.23|10
1636557320000|2021-11-10 15:15:20|27378.84|27258.84|27376.06|27256.06|27379.47|27259.47|27376.06|27256.06|10
1636557330000|2021-11-10 15:15:30|27377.81|27257.81|27374.98|27254.98|27378.82|27258.82|27374.98|27254.98|10
1636557340000|2021-11-10 15:15:40|27375.42|27255.42|27378.67|27258.67|27378.67|27258.67|27375.31|27255.31|10
1636557350000|2021-11-10 15:15:50|27377.88|27257.88|27378.68|27258.68|27379.34|27259.34|27377.88|27257.88|10
1636557360000|2021-11-10 15:16:00|27378.65|27258.65|27380.77|27260.77|27380.77|27260.77|27378.65|27258.65|10
1636557370000|2021-11-10 15:16:10|27381.4|27261.4|27377.24|27257.24|27381.4|27261.4|27377.24|27257.24|10
1636557380000|2021-11-10 15:16:20|27376.94|27256.94|27372.07|27252.07|27376.94|27256.94|27371.4|27251.4|10
1636557390000|2021-11-10 15:16:30|27372.14|27252.14|27373.09|27253.09|27373.89|27253.89|27370.75|27250.75|10
1636557400000|2021-11-10 15:16:40|27372.93|27252.93|27373.44|27253.44|27373.7|27253.7|27372.79|27252.79|10
1636557410000|2021-11-10 15:16:50|27373.2|27253.2|27373.27|27253.27|27374.3|27254.3|27372.84|27252.84|10
1636557420000|2021-11-10 15:17:00|27372.79|27252.79|27374.89|27254.89|27374.89|27254.89|27372.42|27252.42|10
1636557430000|2021-11-10 15:17:10|27373.67|27253.67|27375.88|27255.88|27376.53|27256.53|27373.67|27253.67|10
1636557440000|2021-11-10 15:17:20|27375.54|27255.54|27379.26|27259.26|27379.26|27259.26|27375.54|27255.54|10
1636557450000|2021-11-10 15:17:30|27379.45|27259.45|27386.18|27266.18|27386.18|27266.18|27378.96|27258.96|10
1636557460000|2021-11-10 15:17:40|27385.64|27265.64|27388.69|27268.69|27388.97|27268.97|27385.64|27265.64|10
1636557470000|2021-11-10 15:17:50|27389.98|27269.98|27395.94|27275.94|27396.19|27276.19|27389.98|27269.98|10
1636557480000|2021-11-10 15:18:00|27396.98|27276.98|27395.26|27275.26|27399.76|27279.76|27394.31|27274.31|10
1636557490000|2021-11-10 15:18:10|27394.09|27274.09|27398.59|27278.59|27399.85|27279.85|27394.09|27274.09|10
1636557500000|2021-11-10 15:18:20|27399.59|27279.59|27401.07|27281.07|27402.61|27282.61|27399.23|27279.23|10
1636557510000|2021-11-10 15:18:30|27401.27|27281.27|27399.99|27279.99|27401.65|27281.65|27399.12|27279.12|10
1636557520000|2021-11-10 15:18:40|27399|27279|27403.42|27283.42|27403.42|27283.42|27398.74|27278.74|10
1636557530000|2021-11-10 15:18:50|27401.95|27281.95|27403.69|27283.69|27404.48|27284.48|27401|27281|10
1636557540000|2021-11-10 15:19:00|27403.53|27283.53|27405.03|27285.03|27405.34|27285.34|27403.08|27283.08|10
1636557550000|2021-11-10 15:19:10|27403.7|27283.7|27406.23|27286.23|27406.23|27286.23|27403.7|27283.7|10
1636557560000|2021-11-10 15:19:20|27405.71|27285.71|27406.43|27286.43|27407.14|27287.14|27405.25|27285.25|10
1636557570000|2021-11-10 15:19:30|27407.53|27287.53|27406.47|27286.47|27408.94|27288.94|27405.81|27285.81|10
1636557580000|2021-11-10 15:19:40|27406.7|27286.7|27402.35|27282.35|27406.71|27286.71|27402.35|27282.35|10
1636557590000|2021-11-10 15:19:50|27402.24|27282.24|27399.72|27279.72|27402.24|27282.24|27398.87|27278.87|10
1636557600000|2021-11-10 15:20:00|27399.49|27279.49|27395.85|27275.85|27399.49|27279.49|27395.85|27275.85|10
1636557610000|2021-11-10 15:20:10|27395.49|27275.49|27395.2|27275.2|27395.49|27275.49|27392.43|27272.43|10
1636557620000|2021-11-10 15:20:20|27394.61|27274.61|27396.27|27276.27|27398.94|27278.94|27394.61|27274.61|10
1636557630000|2021-11-10 15:20:30|27394.49|27274.49|27394.22|27274.22|27395.5|27275.5|27393.29|27273.29|10
1636557640000|2021-11-10 15:20:40|27393.06|27273.06|27386.89|27266.89|27393.06|27273.06|27385.69|27265.69|10
1636557650000|2021-11-10 15:20:50|27388.26|27268.26|27387.88|27267.88|27388.49|27268.49|27386.47|27266.47|10
1636557660000|2021-11-10 15:21:00|27386.96|27266.96|27389.43|27269.43|27389.46|27269.46|27386.96|27266.96|10
1636557670000|2021-11-10 15:21:10|27389.45|27269.45|27388.78|27268.78|27389.63|27269.63|27387.21|27267.21|10
1636557680000|2021-11-10 15:21:20|27389.34|27269.34|27386.56|27266.56|27390.72|27270.72|27386.06|27266.06|10
1636557690000|2021-11-10 15:21:30|27387.03|27267.03|27380.01|27260.01|27387.03|27267.03|27380.01|27260.01|10
1636557700000|2021-11-10 15:21:40|27380.86|27260.86|27374.73|27254.73|27380.86|27260.86|27372.65|27252.65|10
1636557710000|2021-11-10 15:21:50|27375.54|27255.54|27368.29|27248.29|27375.54|27255.54|27368.29|27248.29|10
1636557720000|2021-11-10 15:22:00|27367.72|27247.72|27363.47|27243.47|27367.72|27247.72|27363.2|27243.2|10
1636557730000|2021-11-10 15:22:10|27363.77|27243.77|27361.56|27241.56|27364.82|27244.82|27360.47|27240.47|10
1636557740000|2021-11-10 15:22:20|27361.53|27241.53|27365.43|27245.43|27365.43|27245.43|27361.49|27241.49|10
1636557750000|2021-11-10 15:22:30|27364.97|27244.97|27365.01|27245.01|27366.71|27246.71|27363.73|27243.73|10
1636557760000|2021-11-10 15:22:40|27365.16|27245.16|27363.4|27243.4|27365.16|27245.16|27362.15|27242.15|10
1636557770000|2021-11-10 15:22:50|27363.83|27243.83|27359.79|27239.79|27363.83|27243.83|27358.87|27238.87|10
1636557780000|2021-11-10 15:23:00|27358.38|27238.38|27353.35|27233.35|27359.42|27239.42|27352.67|27232.67|10
1636557790000|2021-11-10 15:23:10|27353.67|27233.67|27353.19|27233.19|27355.27|27235.27|27351.75|27231.75|10
1636557800000|2021-11-10 15:23:20|27353.69|27233.69|27347.39|27227.39|27353.97|27233.97|27347.39|27227.39|10
1636557810000|2021-11-10 15:23:30|27347.32|27227.32|27346.76|27226.76|27347.86|27227.86|27346.42|27226.42|10
1636557820000|2021-11-10 15:23:40|27345.82|27225.82|27341.77|27221.77|27346.02|27226.02|27341.19|27221.19|10
1636557830000|2021-11-10 15:23:50|27341.65|27221.65|27331.24|27211.24|27341.65|27221.65|27330.31|27210.31|10
1636557840000|2021-11-10 15:24:00|27331.78|27211.78|27323.7|27203.7|27331.78|27211.78|27323.56|27203.56|10
1636557850000|2021-11-10 15:24:10|27323.32|27203.32|27325.07|27205.07|27325.07|27205.07|27322.83|27202.83|10
1636557860000|2021-11-10 15:24:20|27324.72|27204.72|27326.31|27206.31|27326.6|27206.6|27324.72|27204.72|10
1636557870000|2021-11-10 15:24:30|27327.59|27207.59|27328.08|27208.08|27329.04|27209.04|27327.31|27207.31|10
1636557880000|2021-11-10 15:24:40|27328.49|27208.49|27326.49|27206.49|27328.82|27208.82|27326.49|27206.49|10
1636557890000|2021-11-10 15:24:50|27326.56|27206.56|27327.29|27207.29|27328.37|27208.37|27326.56|27206.56|10
1636557900000|2021-11-10 15:25:00|27327.54|27207.54|27329.76|27209.76|27330.3|27210.3|27327.54|27207.54|9
1636557910000|2021-11-10 15:25:10|27330.12|27210.12|27330.48|27210.48|27331.18|27211.18|27329.15|27209.15|10
1636557920000|2021-11-10 15:25:20|27328.02|27208.02|27328.77|27208.77|27329.35|27209.35|27327.44|27207.44|10
1636557930000|2021-11-10 15:25:30|27330.3|27210.3|27328.47|27208.47|27330.3|27210.3|27328.01|27208.01|10
1636557940000|2021-11-10 15:25:40|27326.31|27206.31|27326.69|27206.69|27327.07|27207.07|27325.83|27205.83|9
1636557950000|2021-11-10 15:25:50|27325.66|27205.66|27322.85|27202.85|27326.74|27206.74|27322.45|27202.45|10
1636557960000|2021-11-10 15:26:00|27322.33|27202.33|27320.53|27200.53|27323.62|27203.62|27317.58|27197.58|10
1636557970000|2021-11-10 15:26:10|27319.57|27199.57|27323.26|27203.26|27323.26|27203.26|27318.25|27198.25|10
1636557980000|2021-11-10 15:26:20|27324.74|27204.74|27337.52|27217.52|27337.52|27217.52|27324.74|27204.74|10
1636557990000|2021-11-10 15:26:30|27339.43|27219.43|27343.42|27223.42|27343.42|27223.42|27339.43|27219.43|10
1636558000000|2021-11-10 15:26:40|27344.43|27224.43|27344.68|27224.68|27345.87|27225.87|27344.2|27224.2|10
1636558010000|2021-11-10 15:26:50|27343.92|27223.92|27341.95|27221.95|27345.17|27225.17|27341.95|27221.95|10
1636558020000|2021-11-10 15:27:00|27342.78|27222.78|27338.48|27218.48|27342.78|27222.78|27337.85|27217.85|10
1636558030000|2021-11-10 15:27:10|27337.71|27217.71|27338.59|27218.59|27338.59|27218.59|27337.05|27217.05|10
1636558040000|2021-11-10 15:27:20|27338.78|27218.78|27338.15|27218.15|27339.63|27219.63|27338.15|27218.15|10
1636558050000|2021-11-10 15:27:30|27337.49|27217.49|27338.65|27218.65|27338.93|27218.93|27337.49|27217.49|10
1636558060000|2021-11-10 15:27:40|27338.11|27218.11|27340.87|27220.87|27341.66|27221.66|27338.11|27218.11|9
1636558070000|2021-11-10 15:27:50|27341.2|27221.2|27340.35|27220.35|27343.34|27223.34|27340.35|27220.35|10
1636558080000|2021-11-10 15:28:00|27342.05|27222.05|27339.57|27219.57|27342.05|27222.05|27339|27219|10
1636558090000|2021-11-10 15:28:10|27338.2|27218.2|27337.94|27217.94|27339.82|27219.82|27337.17|27217.17|10
1636558100000|2021-11-10 15:28:20|27337.77|27217.77|27333.41|27213.41|27337.77|27217.77|27333.26|27213.26|10
1636558110000|2021-11-10 15:28:30|27333.47|27213.47|27337.67|27217.67|27338.41|27218.41|27333.47|27213.47|10
1636558120000|2021-11-10 15:28:40|27337.76|27217.76|27339.38|27219.38|27339.38|27219.38|27337.76|27217.76|10
1636558130000|2021-11-10 15:28:50|27339.53|27219.53|27339.93|27219.93|27340.42|27220.42|27338.32|27218.32|10
1636558140000|2021-11-10 15:29:00|27338.89|27218.89|27341.3|27221.3|27341.32|27221.32|27338.89|27218.89|10
1636558150000|2021-11-10 15:29:10|27341.52|27221.52|27337.54|27217.54|27341.52|27221.52|27336.76|27216.76|10
1636558160000|2021-11-10 15:29:20|27336.64|27216.64|27333.97|27213.97|27336.64|27216.64|27333.45|27213.45|10
1636558170000|2021-11-10 15:29:30|27331.45|27211.45|27323.62|27203.62|27331.45|27211.45|27323.06|27203.06|10
1636558180000|2021-11-10 15:29:40|27324.08|27204.08|27319.2|27199.2|27324.08|27204.08|27318.62|27198.62|10
1636558190000|2021-11-10 15:29:50|27319.97|27199.97|27322.46|27202.46|27322.67|27202.67|27319.34|27199.34|10
1636558200000|2021-11-10 15:30:00|27322.47|27202.47|27314.3|27194.3|27324.78|27204.78|27314.3|27194.3|10
1636558210000|2021-11-10 15:30:10|27313.63|27193.63|27302.32|27182.32|27313.63|27193.63|27302.07|27182.07|10
1636558220000|2021-11-10 15:30:20|27302|27182|27295.39|27175.39|27302|27182|27292.67|27172.67|10
1636558230000|2021-11-10 15:30:30|27294.55|27174.55|27301.71|27181.71|27301.71|27181.71|27294.55|27174.55|10
1636558240000|2021-11-10 15:30:40|27301.81|27181.81|27305.96|27185.96|27306|27186|27301.81|27181.81|10
1636558250000|2021-11-10 15:30:50|27304.13|27184.13|27303.6|27183.6|27304.2|27184.2|27302.49|27182.49|10
1636558260000|2021-11-10 15:31:00|27302.77|27182.77|27297.2|27177.2|27302.77|27182.77|27297.2|27177.2|10
1636558270000|2021-11-10 15:31:10|27298.57|27178.57|27296.15|27176.15|27298.57|27178.57|27295.2|27175.2|10
1636558280000|2021-11-10 15:31:20|27295.07|27175.07|27296.3|27176.3|27297.4|27177.4|27295.07|27175.07|10
1636558290000|2021-11-10 15:31:30|27296.08|27176.08|27291.73|27171.73|27296.08|27176.08|27291.73|27171.73|10
1636558300000|2021-11-10 15:31:40|27291.47|27171.47|27291.05|27171.05|27291.97|27171.97|27289.98|27169.98|9
1636558310000|2021-11-10 15:31:50|27290.75|27170.75|27290.28|27170.28|27291.49|27171.49|27289.98|27169.98|10
1636558320000|2021-11-10 15:32:00|27289.56|27169.56|27284.55|27164.55|27289.56|27169.56|27284.09|27164.09|10
1636558330000|2021-11-10 15:32:10|27284.09|27164.09|27278.7|27158.7|27285.25|27165.25|27278.7|27158.7|10
1636558340000|2021-11-10 15:32:20|27278.79|27158.79|27280.78|27160.78|27283.43|27163.43|27278.79|27158.79|10
1636558350000|2021-11-10 15:32:30|27279.69|27159.69|27281.96|27161.96|27281.96|27161.96|27279.69|27159.69|10
1636558360000|2021-11-10 15:32:40|27280.85|27160.85|27280.11|27160.11|27282.38|27162.38|27280.11|27160.11|10
1636558370000|2021-11-10 15:32:50|27280.27|27160.27|27279.84|27159.84|27280.75|27160.75|27278.24|27158.24|10
1636558380000|2021-11-10 15:33:00|27279.9|27159.9|27283.63|27163.63|27283.63|27163.63|27279.9|27159.9|10
1636558390000|2021-11-10 15:33:10|27283.64|27163.64|27284.29|27164.29|27285.5|27165.5|27282.51|27162.51|10
1636558400000|2021-11-10 15:33:20|27285.68|27165.68|27288.61|27168.61|27288.71|27168.71|27284.63|27164.63|10
1636558410000|2021-11-10 15:33:30|27287.24|27167.24|27285.52|27165.52|27288.77|27168.77|27285.52|27165.52|10
1636558420000|2021-11-10 15:33:40|27286.58|27166.58|27287.41|27167.41|27288.02|27168.02|27286.14|27166.14|10
1636558430000|2021-11-10 15:33:50|27286.83|27166.83|27286.95|27166.95|27288.55|27168.55|27285.72|27165.72|10
1636558440000|2021-11-10 15:34:00|27285.76|27165.76|27284.66|27164.66|27286.35|27166.35|27284|27164|10
1636558450000|2021-11-10 15:34:10|27284.97|27164.97|27289.7|27169.7|27289.7|27169.7|27284.97|27164.97|10
1636558460000|2021-11-10 15:34:20|27288.26|27168.26|27295.37|27175.37|27295.37|27175.37|27287.68|27167.68|10
1636558470000|2021-11-10 15:34:30|27295.22|27175.22|27294.16|27174.16|27296.45|27176.45|27294.16|27174.16|10
1636558480000|2021-11-10 15:34:40|27294.28|27174.28|27295.83|27175.83|27297.75|27177.75|27293.47|27173.47|10
1636558490000|2021-11-10 15:34:50|27294.35|27174.35|27296.51|27176.51|27297.11|27177.11|27294.35|27174.35|10
1636558500000|2021-11-10 15:35:00|27295.36|27175.36|27299.62|27179.62|27299.62|27179.62|27295.2|27175.2|10
1636558510000|2021-11-10 15:35:10|27300|27180|27312.26|27192.26|27312.26|27192.26|27300|27180|10
1636558520000|2021-11-10 15:35:20|27313.36|27193.36|27317.24|27197.24|27317.43|27197.43|27313.05|27193.05|10
1636558530000|2021-11-10 15:35:30|27317.59|27197.59|27312.36|27192.36|27317.64|27197.64|27312.36|27192.36|10
1636558540000|2021-11-10 15:35:40|27312.99|27192.99|27309.83|27189.83|27313.77|27193.77|27309.56|27189.56|10
1636558550000|2021-11-10 15:35:50|27308.41|27188.41|27312.36|27192.36|27312.36|27192.36|27308.41|27188.41|10
1636558560000|2021-11-10 15:36:00|27312.5|27192.5|27314.01|27194.01|27314.32|27194.32|27311.7|27191.7|10
1636558570000|2021-11-10 15:36:10|27313.87|27193.87|27312.15|27192.15|27316.25|27196.25|27312.15|27192.15|10
1636558580000|2021-11-10 15:36:20|27312.9|27192.9|27313.37|27193.37|27313.5|27193.5|27311.68|27191.68|10
1636558590000|2021-11-10 15:36:30|27313.71|27193.71|27313.64|27193.64|27313.93|27193.93|27312.11|27192.11|10
1636558600000|2021-11-10 15:36:40|27311.97|27191.97|27316.89|27196.89|27318.3|27198.3|27311.33|27191.33|10
1636558610000|2021-11-10 15:36:50|27317.32|27197.32|27319.13|27199.13|27319.67|27199.67|27317.32|27197.32|10
1636558620000|2021-11-10 15:37:00|27318.85|27198.85|27317.24|27197.24|27318.85|27198.85|27317.24|27197.24|10
1636558630000|2021-11-10 15:37:10|27316.03|27196.03|27316.88|27196.88|27319.51|27199.51|27315.27|27195.27|10
1636558640000|2021-11-10 15:37:20|27315.65|27195.65|27312.1|27192.1|27315.65|27195.65|27311.53|27191.53|10
1636558650000|2021-11-10 15:37:30|27312.4|27192.4|27313.72|27193.72|27313.98|27193.98|27312.06|27192.06|10
1636558660000|2021-11-10 15:37:40|27312.09|27192.09|27314.22|27194.22|27315.54|27195.54|27312.09|27192.09|10
1636558670000|2021-11-10 15:37:50|27314.77|27194.77|27317.38|27197.38|27317.38|27197.38|27314.77|27194.77|10
1636558680000|2021-11-10 15:38:00|27317.61|27197.61|27324.28|27204.28|27324.28|27204.28|27317.61|27197.61|10
1636558690000|2021-11-10 15:38:10|27324.44|27204.44|27326.08|27206.08|27326.08|27206.08|27324.28|27204.28|10
1636558700000|2021-11-10 15:38:20|27327.86|27207.86|27329.68|27209.68|27330.83|27210.83|27326.77|27206.77|10
1636558710000|2021-11-10 15:38:30|27329.62|27209.62|27330.88|27210.88|27330.88|27210.88|27329.62|27209.62|10
1636558720000|2021-11-10 15:38:40|27331.12|27211.12|27331.24|27211.24|27331.9|27211.9|27331.1|27211.1|10
1636558730000|2021-11-10 15:38:50|27330.96|27210.96|27330.71|27210.71|27332.38|27212.38|27329.59|27209.59|9
1636558740000|2021-11-10 15:39:00|27331.01|27211.01|27329.24|27209.24|27331.01|27211.01|27329.24|27209.24|10
1636558750000|2021-11-10 15:39:10|27330.65|27210.65|27333.51|27213.51|27334.3|27214.3|27330.65|27210.65|10
1636558760000|2021-11-10 15:39:20|27334.95|27214.95|27333.66|27213.66|27335.03|27215.03|27332.79|27212.79|10
1636558770000|2021-11-10 15:39:30|27332.48|27212.48|27334.7|27214.7|27334.77|27214.77|27332.12|27212.12|10
1636558780000|2021-11-10 15:39:40|27332.9|27212.9|27332.06|27212.06|27333.32|27213.32|27332.06|27212.06|9
1636558790000|2021-11-10 15:39:50|27332.94|27212.94|27328.3|27208.3|27332.94|27212.94|27328.3|27208.3|10
1636558800000|2021-11-10 15:40:00|27328.11|27208.11|27328.25|27208.25|27329.19|27209.19|27327.13|27207.13|10
1636558810000|2021-11-10 15:40:10|27328.93|27208.93|27333.88|27213.88|27333.88|27213.88|27328.64|27208.64|10
1636558820000|2021-11-10 15:40:20|27332.54|27212.54|27333.44|27213.44|27334.98|27214.98|27332.54|27212.54|9
1636558830000|2021-11-10 15:40:30|27332.99|27212.99|27332.97|27212.97|27334.21|27214.21|27332.73|27212.73|10
1636558840000|2021-11-10 15:40:40|27334.38|27214.38|27332.38|27212.38|27334.38|27214.38|27331.52|27211.52|10
1636558850000|2021-11-10 15:40:50|27332.86|27212.86|27335.34|27215.34|27335.42|27215.42|27332.51|27212.51|10
1636558860000|2021-11-10 15:41:00|27335.16|27215.16|27334.99|27214.99|27337.08|27217.08|27333.83|27213.83|10
1636558870000|2021-11-10 15:41:10|27335.13|27215.13|27336.32|27216.32|27336.74|27216.74|27335.06|27215.06|10
1636558880000|2021-11-10 15:41:20|27336.19|27216.19|27339.13|27219.13|27340.02|27220.02|27336.19|27216.19|10
1636558890000|2021-11-10 15:41:30|27338.04|27218.04|27337.52|27217.52|27338.17|27218.17|27336.55|27216.55|10
1636558900000|2021-11-10 15:41:40|27338.32|27218.32|27337.24|27217.24|27339|27219|27336.77|27216.77|10
1636558910000|2021-11-10 15:41:50|27338.98|27218.98|27336.62|27216.62|27338.98|27218.98|27335.62|27215.62|10
1636558920000|2021-11-10 15:42:00|27336.76|27216.76|27333.89|27213.89|27336.76|27216.76|27333.57|27213.57|10
1636558930000|2021-11-10 15:42:10|27333.21|27213.21|27331.69|27211.69|27333.53|27213.53|27330.52|27210.52|10
1636558940000|2021-11-10 15:42:20|27329.25|27209.25|27328.43|27208.43|27330.6|27210.6|27328.43|27208.43|10
1636558950000|2021-11-10 15:42:30|27329.64|27209.64|27328.28|27208.28|27329.85|27209.85|27328.28|27208.28|10
1636558960000|2021-11-10 15:42:40|27327.32|27207.32|27329.66|27209.66|27329.66|27209.66|27326.9|27206.9|10
1636558970000|2021-11-10 15:42:50|27329.49|27209.49|27330.9|27210.9|27330.98|27210.98|27328.72|27208.72|10
1636558980000|2021-11-10 15:43:00|27331.17|27211.17|27331|27211|27331.45|27211.45|27329.55|27209.55|10
1636558990000|2021-11-10 15:43:10|27331.88|27211.88|27334.94|27214.94|27334.94|27214.94|27331.88|27211.88|10
1636559000000|2021-11-10 15:43:20|27335.52|27215.52|27339.1|27219.1|27339.1|27219.1|27335.17|27215.17|10
1636559010000|2021-11-10 15:43:30|27339.08|27219.08|27341.51|27221.51|27341.51|27221.51|27338.73|27218.73|10
1636559020000|2021-11-10 15:43:40|27341.4|27221.4|27343.05|27223.05|27343.42|27223.42|27341.4|27221.4|10
1636559030000|2021-11-10 15:43:50|27343.18|27223.18|27345.67|27225.67|27346.32|27226.32|27343.18|27223.18|10
1636559040000|2021-11-10 15:44:00|27344.42|27224.42|27344.85|27224.85|27345.01|27225.01|27341.82|27221.82|10
1636559050000|2021-11-10 15:44:10|27347.37|27227.37|27342.52|27222.52|27347.37|27227.37|27342.21|27222.21|10
1636559060000|2021-11-10 15:44:20|27343.56|27223.56|27350.7|27230.7|27350.87|27230.87|27343.56|27223.56|10
1636559070000|2021-11-10 15:44:30|27350.57|27230.57|27349.57|27229.57|27350.57|27230.57|27348.97|27228.97|9
1636559080000|2021-11-10 15:44:40|27349.77|27229.77|27350.98|27230.98|27351.28|27231.28|27349.77|27229.77|9
1636559090000|2021-11-10 15:44:50|27350.56|27230.56|27346.01|27226.01|27351.23|27231.23|27346.01|27226.01|10
1636559100000|2021-11-10 15:45:00|27346.63|27226.63|27345.34|27225.34|27347.54|27227.54|27345.34|27225.34|10
1636559110000|2021-11-10 15:45:10|27345.36|27225.36|27352.2|27232.2|27352.2|27232.2|27345.36|27225.36|10
1636559120000|2021-11-10 15:45:20|27352.28|27232.28|27354.77|27234.77|27355.13|27235.13|27351.98|27231.98|10
1636559130000|2021-11-10 15:45:30|27353.5|27233.5|27352.25|27232.25|27355.09|27235.09|27352.25|27232.25|9
1636559140000|2021-11-10 15:45:40|27352.03|27232.03|27350.12|27230.12|27352.03|27232.03|27350.12|27230.12|10
1636559150000|2021-11-10 15:45:50|27351.05|27231.05|27351.81|27231.81|27352.09|27232.09|27351.05|27231.05|10
1636559160000|2021-11-10 15:46:00|27352.38|27232.38|27352.13|27232.13|27353.15|27233.15|27352.13|27232.13|10
1636559170000|2021-11-10 15:46:10|27350.63|27230.63|27351.1|27231.1|27351.1|27231.1|27349.23|27229.23|10
1636559180000|2021-11-10 15:46:20|27352.05|27232.05|27352.84|27232.84|27353.29|27233.29|27351.97|27231.97|10
1636559190000|2021-11-10 15:46:30|27352.64|27232.64|27356.65|27236.65|27356.65|27236.65|27352.64|27232.64|10
1636559200000|2021-11-10 15:46:40|27356.68|27236.68|27357.25|27237.25|27357.93|27237.93|27356.43|27236.43|10
1636559210000|2021-11-10 15:46:50|27356.59|27236.59|27355.46|27235.46|27357.52|27237.52|27355.46|27235.46|10
1636559220000|2021-11-10 15:47:00|27355.18|27235.18|27354.4|27234.4|27355.31|27235.31|27354.4|27234.4|10
1636559230000|2021-11-10 15:47:10|27353.98|27233.98|27352.48|27232.48|27353.99|27233.99|27351.55|27231.55|10
1636559240000|2021-11-10 15:47:20|27352.46|27232.46|27352.13|27232.13|27352.46|27232.46|27351.12|27231.12|10
1636559250000|2021-11-10 15:47:30|27352.09|27232.09|27353.34|27233.34|27353.34|27233.34|27351.6|27231.6|10
1636559260000|2021-11-10 15:47:40|27353.19|27233.19|27355.01|27235.01|27355.01|27235.01|27353.19|27233.19|10
1636559270000|2021-11-10 15:47:50|27355.22|27235.22|27357.78|27237.78|27358.1|27238.1|27355.22|27235.22|10
1636559280000|2021-11-10 15:48:00|27358.77|27238.77|27359.99|27239.99|27360.73|27240.73|27358.77|27238.77|10
1636559290000|2021-11-10 15:48:10|27360.7|27240.7|27361.88|27241.88|27363.02|27243.02|27360.54|27240.54|10
1636559300000|2021-11-10 15:48:20|27361.54|27241.54|27361.76|27241.76|27362.24|27242.24|27360.9|27240.9|10
1636559310000|2021-11-10 15:48:30|27361.47|27241.47|27362.71|27242.71|27363.64|27243.64|27361.47|27241.47|10
1636559320000|2021-11-10 15:48:40|27362.03|27242.03|27361.21|27241.21|27362.1|27242.1|27361.21|27241.21|10
1636559330000|2021-11-10 15:48:50|27361.49|27241.49|27361.68|27241.68|27361.68|27241.68|27360.44|27240.44|10
1636559340000|2021-11-10 15:49:00|27361.2|27241.2|27361.85|27241.85|27362.06|27242.06|27360.9|27240.9|9
1636559350000|2021-11-10 15:49:10|27361.59|27241.59|27362.72|27242.72|27363.04|27243.04|27361.59|27241.59|10
1636559360000|2021-11-10 15:49:20|27363.27|27243.27|27363.59|27243.59|27363.59|27243.59|27362.47|27242.47|9
1636559370000|2021-11-10 15:49:30|27363.25|27243.25|27359.44|27239.44|27363.27|27243.27|27359.44|27239.44|10
1636559380000|2021-11-10 15:49:40|27360.37|27240.37|27358.27|27238.27|27360.37|27240.37|27358.27|27238.27|10
1636559390000|2021-11-10 15:49:50|27358.29|27238.29|27358.97|27238.97|27359.6|27239.6|27357.35|27237.35|10
1636559400000|2021-11-10 15:50:00|27358.38|27238.38|27358.93|27238.93|27359.66|27239.66|27358.19|27238.19|10
1636559410000|2021-11-10 15:50:10|27360.21|27240.21|27356.49|27236.49|27360.21|27240.21|27356.21|27236.21|10
1636559420000|2021-11-10 15:50:20|27355.48|27235.48|27355.2|27235.2|27355.53|27235.53|27353.59|27233.59|10
1636559430000|2021-11-10 15:50:30|27354.52|27234.52|27353.37|27233.37|27355.16|27235.16|27353.37|27233.37|10
1636559440000|2021-11-10 15:50:40|27353.75|27233.75|27357.8|27237.8|27357.8|27237.8|27353.75|27233.75|10
1636559450000|2021-11-10 15:50:50|27358.56|27238.56|27354.77|27234.77|27358.56|27238.56|27354.77|27234.77|10
1636559460000|2021-11-10 15:51:00|27353.68|27233.68|27350.28|27230.28|27353.74|27233.74|27350.1|27230.1|10
1636559470000|2021-11-10 15:51:10|27350.43|27230.43|27348.97|27228.97|27350.43|27230.43|27348.48|27228.48|9
1636559480000|2021-11-10 15:51:20|27348.62|27228.62|27350.01|27230.01|27350.54|27230.54|27347.68|27227.68|10
1636559490000|2021-11-10 15:51:30|27349.72|27229.72|27352.14|27232.14|27352.14|27232.14|27349.6|27229.6|10
1636559500000|2021-11-10 15:51:40|27352.29|27232.29|27354.3|27234.3|27354.41|27234.41|27351.41|27231.41|10
1636559510000|2021-11-10 15:51:50|27354.33|27234.33|27358.46|27238.46|27358.46|27238.46|27354.33|27234.33|10
1636559520000|2021-11-10 15:52:00|27358.14|27238.14|27355.98|27235.98|27358.46|27238.46|27355.98|27235.98|10
1636559530000|2021-11-10 15:52:10|27355.72|27235.72|27354.42|27234.42|27355.95|27235.95|27354.33|27234.33|10
1636559540000|2021-11-10 15:52:20|27355.11|27235.11|27354.68|27234.68|27356.31|27236.31|27354.12|27234.12|10
1636559550000|2021-11-10 15:52:30|27354.46|27234.46|27352.42|27232.42|27356.04|27236.04|27352.42|27232.42|10
1636559560000|2021-11-10 15:52:40|27350.67|27230.67|27349.74|27229.74|27350.67|27230.67|27349.01|27229.01|10
1636559570000|2021-11-10 15:52:50|27349.33|27229.33|27348.73|27228.73|27349.34|27229.34|27347.36|27227.36|10
1636559580000|2021-11-10 15:53:00|27347.91|27227.91|27347.6|27227.6|27348.12|27228.12|27347.48|27227.48|10
1636559590000|2021-11-10 15:53:10|27347.96|27227.96|27348.4|27228.4|27348.64|27228.64|27346.67|27226.67|10
1636559600000|2021-11-10 15:53:20|27347.96|27227.96|27347.75|27227.75|27348.17|27228.17|27346.28|27226.28|10
1636559610000|2021-11-10 15:53:30|27347.78|27227.78|27347.07|27227.07|27347.78|27227.78|27346.18|27226.18|10
1636559620000|2021-11-10 15:53:40|27347.3|27227.3|27346.86|27226.86|27347.37|27227.37|27346.67|27226.67|10
1636559630000|2021-11-10 15:53:50|27347.72|27227.72|27351.08|27231.08|27351.08|27231.08|27346.81|27226.81|10
1636559640000|2021-11-10 15:54:00|27351.24|27231.24|27352.51|27232.51|27352.51|27232.51|27351.24|27231.24|10
1636559650000|2021-11-10 15:54:10|27353.13|27233.13|27354.1|27234.1|27355.39|27235.39|27353.13|27233.13|9
1636559660000|2021-11-10 15:54:20|27353.74|27233.74|27355.42|27235.42|27355.42|27235.42|27353.74|27233.74|10
1636559670000|2021-11-10 15:54:30|27355.78|27235.78|27357.41|27237.41|27357.6|27237.6|27355.78|27235.78|10
1636559680000|2021-11-10 15:54:40|27357.27|27237.27|27353.86|27233.86|27357.27|27237.27|27353.63|27233.63|10
1636559690000|2021-11-10 15:54:50|27355.46|27235.46|27357.07|27237.07|27357.23|27237.23|27355.18|27235.18|9
1636559700000|2021-11-10 15:55:00|27357.28|27237.28|27360.1|27240.1|27360.2|27240.2|27356.35|27236.35|10
1636559710000|2021-11-10 15:55:10|27358.88|27238.88|27359.34|27239.34|27359.63|27239.63|27358.02|27238.02|10
1636559720000|2021-11-10 15:55:20|27359.51|27239.51|27359.82|27239.82|27361.02|27241.02|27359.16|27239.16|10
1636559730000|2021-11-10 15:55:30|27359.95|27239.95|27357.07|27237.07|27359.95|27239.95|27357.07|27237.07|10
1636559740000|2021-11-10 15:55:40|27356.77|27236.77|27358.23|27238.23|27359.22|27239.22|27355.92|27235.92|10
1636559750000|2021-11-10 15:55:50|27358.46|27238.46|27358.5|27238.5|27358.5|27238.5|27357.02|27237.02|10
1636559760000|2021-11-10 15:56:00|27359.03|27239.03|27357.95|27237.95|27359.86|27239.86|27357.73|27237.73|10
1636559770000|2021-11-10 15:56:10|27357.81|27237.81|27359.46|27239.46|27360.8|27240.8|27357.81|27237.81|10
1636559780000|2021-11-10 15:56:20|27359.26|27239.26|27359.43|27239.43|27360.46|27240.46|27358.12|27238.12|10
1636559790000|2021-11-10 15:56:30|27360.55|27240.55|27357.85|27237.85|27360.55|27240.55|27357.6|27237.6|9
1636559800000|2021-11-10 15:56:40|27357.94|27237.94|27355.23|27235.23|27360.96|27240.96|27355.23|27235.23|10
1636559810000|2021-11-10 15:56:50|27354.79|27234.79|27348.44|27228.44|27354.79|27234.79|27348.44|27228.44|10
1636559820000|2021-11-10 15:57:00|27348.27|27228.27|27348.21|27228.21|27349.06|27229.06|27347.84|27227.84|10
1636559830000|2021-11-10 15:57:10|27349.67|27229.67|27347.78|27227.78|27349.67|27229.67|27347.08|27227.08|10
1636559840000|2021-11-10 15:57:20|27347.81|27227.81|27354.09|27234.09|27354.09|27234.09|27347.81|27227.81|10
1636559850000|2021-11-10 15:57:30|27353.98|27233.98|27352.72|27232.72|27355.73|27235.73|27352.38|27232.38|10
1636559860000|2021-11-10 15:57:40|27353.17|27233.17|27352.57|27232.57|27354.18|27234.18|27351.34|27231.34|10
1636559870000|2021-11-10 15:57:50|27352.78|27232.78|27352.44|27232.44|27353.61|27233.61|27352.43|27232.43|10
1636559880000|2021-11-10 15:58:00|27353.35|27233.35|27342.03|27222.03|27353.35|27233.35|27342.03|27222.03|10
1636559890000|2021-11-10 15:58:10|27341.91|27221.91|27339.35|27219.35|27341.91|27221.91|27338.98|27218.98|10
1636559900000|2021-11-10 15:58:20|27337.89|27217.89|27340.23|27220.23|27340.98|27220.98|27337.61|27217.61|10
1636559910000|2021-11-10 15:58:30|27339|27219|27337.45|27217.45|27339.52|27219.52|27337.45|27217.45|10
1636559920000|2021-11-10 15:58:40|27339.67|27219.67|27342.63|27222.63|27342.63|27222.63|27339.15|27219.15|10
1636559930000|2021-11-10 15:58:50|27342.65|27222.65|27349.24|27229.24|27349.24|27229.24|27342.64|27222.64|10
1636559940000|2021-11-10 15:59:00|27349.15|27229.15|27350.44|27230.44|27350.96|27230.96|27348.51|27228.51|10
1636559950000|2021-11-10 15:59:10|27349.3|27229.3|27352.25|27232.25|27352.44|27232.44|27349.3|27229.3|10
1636559960000|2021-11-10 15:59:20|27353.61|27233.61|27355.71|27235.71|27355.71|27235.71|27353.22|27233.22|10
1636559970000|2021-11-10 15:59:30|27354.98|27234.98|27359.16|27239.16|27359.16|27239.16|27354.98|27234.98|10
1636559980000|2021-11-10 15:59:40|27358.8|27238.8|27360.31|27240.31|27360.31|27240.31|27358.74|27238.74|10
1636559990000|2021-11-10 15:59:50|27363.5|27243.5|27361.62|27241.62|27363.7|27243.7|27361.62|27241.62|10
1636560000000|2021-11-10 16:00:00|27361.7|27241.7|27360.14|27240.14|27363.47|27243.47|27359.39|27239.39|9
1636560010000|2021-11-10 16:00:10|27360.88|27240.88|27358.37|27238.37|27360.88|27240.88|27357.02|27237.02|10
1636560020000|2021-11-10 16:00:20|27359.59|27239.59|27369.45|27249.45|27369.45|27249.45|27359.59|27239.59|10
1636560030000|2021-11-10 16:00:30|27368.93|27248.93|27373.33|27253.33|27373.33|27253.33|27368.93|27248.93|10
1636560040000|2021-11-10 16:00:40|27373.23|27253.23|27375.57|27255.57|27376.92|27256.92|27373.23|27253.23|10
1636560050000|2021-11-10 16:00:50|27375.79|27255.79|27377.78|27257.78|27377.78|27257.78|27375.79|27255.79|10
1636560060000|2021-11-10 16:01:00|27378.15|27258.15|27377.72|27257.72|27380.71|27260.71|27377.72|27257.72|10
1636560070000|2021-11-10 16:01:10|27378.31|27258.31|27373.79|27253.79|27378.31|27258.31|27372.94|27252.94|10
1636560080000|2021-11-10 16:01:20|27373.37|27253.37|27375.91|27255.91|27375.91|27255.91|27373.37|27253.37|10
1636560090000|2021-11-10 16:01:30|27376.18|27256.18|27372.68|27252.68|27376.18|27256.18|27372.61|27252.61|10
1636560100000|2021-11-10 16:01:40|27372.85|27252.85|27371.4|27251.4|27372.86|27252.86|27370.58|27250.58|10
1636560110000|2021-11-10 16:01:50|27371.02|27251.02|27376.99|27256.99|27377.6|27257.6|27369.97|27249.97|10
1636560120000|2021-11-10 16:02:00|27377.3|27257.3|27381.89|27261.89|27382.88|27262.88|27377.3|27257.3|10
1636560130000|2021-11-10 16:02:10|27381.7|27261.7|27380.86|27260.86|27382.17|27262.17|27380.13|27260.13|10
1636560140000|2021-11-10 16:02:20|27380.2|27260.2|27380.32|27260.32|27381.33|27261.33|27379.74|27259.74|10
1636560150000|2021-11-10 16:02:30|27380.11|27260.11|27376.81|27256.81|27380.11|27260.11|27376.34|27256.34|10
1636560160000|2021-11-10 16:02:40|27377.44|27257.44|27381.48|27261.48|27381.48|27261.48|27377.31|27257.31|10
1636560170000|2021-11-10 16:02:50|27381.63|27261.63|27381.74|27261.74|27383.81|27263.81|27381.57|27261.57|10
1636560180000|2021-11-10 16:03:00|27381.41|27261.41|27377.58|27257.58|27381.41|27261.41|27376.67|27256.67|10
1636560190000|2021-11-10 16:03:10|27377.59|27257.59|27378.07|27258.07|27380.15|27260.15|27377.59|27257.59|10
1636560200000|2021-11-10 16:03:20|27377.12|27257.12|27385.45|27265.45|27385.45|27265.45|27377.12|27257.12|10
1636560210000|2021-11-10 16:03:30|27385.74|27265.74|27401.13|27281.13|27401.77|27281.77|27385.74|27265.74|10
1636560220000|2021-11-10 16:03:40|27401.27|27281.27|27406.21|27286.21|27408.12|27288.12|27401.27|27281.27|10
1636560230000|2021-11-10 16:03:50|27406.73|27286.73|27406.93|27286.93|27409.01|27289.01|27405.57|27285.57|10
1636560240000|2021-11-10 16:04:00|27407.68|27287.68|27408.61|27288.61|27408.61|27288.61|27406.73|27286.73|10
1636560250000|2021-11-10 16:04:10|27409.98|27289.98|27413.02|27293.02|27413.36|27293.36|27408.96|27288.96|10
1636560260000|2021-11-10 16:04:20|27414.1|27294.1|27414.22|27294.22|27414.63|27294.63|27413.41|27293.41|10
1636560270000|2021-11-10 16:04:30|27414|27294|27415.15|27295.15|27416.18|27296.18|27413.7|27293.7|10
1636560280000|2021-11-10 16:04:40|27415.18|27295.18|27420.19|27300.19|27420.19|27300.19|27415.18|27295.18|10
1636560290000|2021-11-10 16:04:50|27420.2|27300.2|27424.34|27304.34|27424.34|27304.34|27419.37|27299.37|10
1636560300000|2021-11-10 16:05:00|27424.03|27304.03|27424.66|27304.66|27424.66|27304.66|27421.75|27301.75|10
1636560310000|2021-11-10 16:05:10|27424.96|27304.96|27422.44|27302.44|27425.68|27305.68|27422.1|27302.1|10
1636560320000|2021-11-10 16:05:20|27422.48|27302.48|27418.1|27298.1|27422.48|27302.48|27416.61|27296.61|10
1636560330000|2021-11-10 16:05:30|27417.49|27297.49|27422.28|27302.28|27423.37|27303.37|27417.49|27297.49|10
1636560340000|2021-11-10 16:05:40|27423.23|27303.23|27409.36|27289.36|27423.27|27303.27|27409.36|27289.36|10
1636560350000|2021-11-10 16:05:50|27406.84|27286.84|27405.39|27285.39|27408.33|27288.33|27403.46|27283.46|10
1636560360000|2021-11-10 16:06:00|27405.45|27285.45|27408.95|27288.95|27410.21|27290.21|27405.45|27285.45|10
1636560370000|2021-11-10 16:06:10|27409.97|27289.97|27401.41|27281.41|27410.06|27290.06|27401.41|27281.41|10
1636560380000|2021-11-10 16:06:20|27401.63|27281.63|27393.8|27273.8|27401.63|27281.63|27393.8|27273.8|10
1636560390000|2021-11-10 16:06:30|27392.86|27272.86|27389.55|27269.55|27393.2|27273.2|27389.55|27269.55|10
1636560400000|2021-11-10 16:06:40|27389.85|27269.85|27386.21|27266.21|27391.97|27271.97|27386.21|27266.21|10
1636560410000|2021-11-10 16:06:50|27385.99|27265.99|27385.65|27265.65|27386.16|27266.16|27383.68|27263.68|10
1636560420000|2021-11-10 16:07:00|27385.27|27265.27|27384.98|27264.98|27387.14|27267.14|27384.98|27264.98|10
1636560430000|2021-11-10 16:07:10|27384.48|27264.48|27382.68|27262.68|27384.71|27264.71|27382.68|27262.68|10
1636560440000|2021-11-10 16:07:20|27382.29|27262.29|27378.59|27258.59|27382.57|27262.57|27378.59|27258.59|10
1636560450000|2021-11-10 16:07:30|27376.88|27256.88|27375.96|27255.96|27377.39|27257.39|27375.96|27255.96|10
1636560460000|2021-11-10 16:07:40|27375.25|27255.25|27380.63|27260.63|27380.63|27260.63|27375.25|27255.25|10
1636560470000|2021-11-10 16:07:50|27380.41|27260.41|27386.5|27266.5|27386.5|27266.5|27379.51|27259.51|10
1636560480000|2021-11-10 16:08:00|27385.7|27265.7|27387.96|27267.96|27389.64|27269.64|27385.7|27265.7|10
1636560490000|2021-11-10 16:08:10|27387.88|27267.88|27385.7|27265.7|27388.21|27268.21|27385.69|27265.69|10
1636560500000|2021-11-10 16:08:20|27385.35|27265.35|27387.08|27267.08|27387.6|27267.6|27385.35|27265.35|10
1636560510000|2021-11-10 16:08:30|27386.48|27266.48|27385.29|27265.29|27387.15|27267.15|27385.29|27265.29|10
1636560520000|2021-11-10 16:08:40|27385.45|27265.45|27386.54|27266.54|27388.09|27268.09|27385.28|27265.28|10
1636560530000|2021-11-10 16:08:50|27387.17|27267.17|27390.66|27270.66|27390.66|27270.66|27387.17|27267.17|10
1636560540000|2021-11-10 16:09:00|27391.41|27271.41|27383.14|27263.14|27391.41|27271.41|27383.14|27263.14|10
1636560550000|2021-11-10 16:09:10|27383.05|27263.05|27379.33|27259.33|27383.05|27263.05|27379.33|27259.33|10
1636560560000|2021-11-10 16:09:20|27379.02|27259.02|27381.52|27261.52|27383.96|27263.96|27379.02|27259.02|10
1636560570000|2021-11-10 16:09:30|27382.4|27262.4|27381.73|27261.73|27383.71|27263.71|27381.47|27261.47|9
1636560580000|2021-11-10 16:09:40|27382.02|27262.02|27386.04|27266.04|27387.24|27267.24|27382.02|27262.02|10
1636560590000|2021-11-10 16:09:50|27386.51|27266.51|27384.44|27264.44|27387.06|27267.06|27384.44|27264.44|10
1636560600000|2021-11-10 16:10:00|27384.71|27264.71|27383|27263|27385.38|27265.38|27382.9|27262.9|10
1636560610000|2021-11-10 16:10:10|27382.54|27262.54|27386.28|27266.28|27386.88|27266.88|27382.54|27262.54|10
1636560620000|2021-11-10 16:10:20|27387.15|27267.15|27387.12|27267.12|27388.1|27268.1|27386.55|27266.55|10
1636560630000|2021-11-10 16:10:30|27386.89|27266.89|27389.96|27269.96|27389.96|27269.96|27386.16|27266.16|10
1636560640000|2021-11-10 16:10:40|27389.53|27269.53|27388.28|27268.28|27389.62|27269.62|27388.28|27268.28|10
1636560650000|2021-11-10 16:10:50|27389.25|27269.25|27391.63|27271.63|27391.63|27271.63|27389.25|27269.25|10
1636560660000|2021-11-10 16:11:00|27387.8|27267.8|27387.64|27267.64|27388.25|27268.25|27386.54|27266.54|10
1636560670000|2021-11-10 16:11:10|27388.08|27268.08|27386.66|27266.66|27388.68|27268.68|27386.54|27266.54|10
1636560680000|2021-11-10 16:11:20|27387.12|27267.12|27385.88|27265.88|27387.12|27267.12|27385.88|27265.88|9
1636560690000|2021-11-10 16:11:30|27385.72|27265.72|27387.02|27267.02|27387.04|27267.04|27385.69|27265.69|10
1636560700000|2021-11-10 16:11:40|27386.77|27266.77|27387.22|27267.22|27387.22|27267.22|27385.22|27265.22|9
1636560710000|2021-11-10 16:11:50|27390.17|27270.17|27391.63|27271.63|27391.96|27271.96|27390.17|27270.17|10
1636560720000|2021-11-10 16:12:00|27390.58|27270.58|27387.96|27267.96|27391.4|27271.4|27387.96|27267.96|10
1636560730000|2021-11-10 16:12:10|27387.21|27267.21|27381.44|27261.44|27387.21|27267.21|27381.44|27261.44|10
1636560740000|2021-11-10 16:12:20|27381.59|27261.59|27379.87|27259.87|27381.59|27261.59|27378.88|27258.88|10
1636560750000|2021-11-10 16:12:30|27380.81|27260.81|27380.93|27260.93|27381.77|27261.77|27380.71|27260.71|9
1636560760000|2021-11-10 16:12:40|27381.38|27261.38|27381.45|27261.45|27381.97|27261.97|27380.48|27260.48|10
1636560770000|2021-11-10 16:12:50|27381.39|27261.39|27375.87|27255.87|27381.39|27261.39|27374.46|27254.46|10
1636560780000|2021-11-10 16:13:00|27376.45|27256.45|27375.7|27255.7|27376.45|27256.45|27372.71|27252.71|9
1636560790000|2021-11-10 16:13:10|27374.5|27254.5|27376.24|27256.24|27376.24|27256.24|27373.64|27253.64|10
1636560800000|2021-11-10 16:13:20|27376.25|27256.25|27379.43|27259.43|27379.43|27259.43|27375.98|27255.98|10
1636560810000|2021-11-10 16:13:30|27379.78|27259.78|27379.34|27259.34|27381.23|27261.23|27379.28|27259.28|10
1636560820000|2021-11-10 16:13:40|27380.08|27260.08|27374.73|27254.73|27380.08|27260.08|27374.73|27254.73|10
1636560830000|2021-11-10 16:13:50|27374.97|27254.97|27375.34|27255.34|27377.75|27257.75|27374.97|27254.97|10
1636560840000|2021-11-10 16:14:00|27375.85|27255.85|27375.78|27255.78|27376.35|27256.35|27374.54|27254.54|10
1636560850000|2021-11-10 16:14:10|27375.92|27255.92|27375.27|27255.27|27375.92|27255.92|27374.76|27254.76|10
1636560860000|2021-11-10 16:14:20|27375.05|27255.05|27375.35|27255.35|27376.02|27256.02|27374.49|27254.49|10
1636560870000|2021-11-10 16:14:30|27375.3|27255.3|27375.57|27255.57|27376.8|27256.8|27375.07|27255.07|10
1636560880000|2021-11-10 16:14:40|27374.3|27254.3|27372.98|27252.98|27374.53|27254.53|27371.75|27251.75|10
1636560890000|2021-11-10 16:14:50|27372.85|27252.85|27369.94|27249.94|27372.85|27252.85|27369.94|27249.94|10
1636560900000|2021-11-10 16:15:00|27368.45|27248.45|27367.41|27247.41|27370.08|27250.08|27366.68|27246.68|10
1636560910000|2021-11-10 16:15:10|27367.43|27247.43|27372.89|27252.89|27372.89|27252.89|27367.27|27247.27|10
1636560920000|2021-11-10 16:15:20|27373.98|27253.98|27377.63|27257.63|27377.63|27257.63|27373.88|27253.88|10
1636560930000|2021-11-10 16:15:30|27379.87|27259.87|27388.57|27268.57|27388.57|27268.57|27379.87|27259.87|10
1636560940000|2021-11-10 16:15:40|27389.21|27269.21|27390.85|27270.85|27392.76|27272.76|27389.21|27269.21|10
1636560950000|2021-11-10 16:15:50|27391.18|27271.18|27398.49|27278.49|27399.05|27279.05|27391.18|27271.18|10
1636560960000|2021-11-10 16:16:00|27398.83|27278.83|27387.79|27267.79|27399.87|27279.87|27387.79|27267.79|10
1636560970000|2021-11-10 16:16:10|27387.52|27267.52|27389.89|27269.89|27391.06|27271.06|27387.52|27267.52|10
1636560980000|2021-11-10 16:16:20|27388.68|27268.68|27377.53|27257.53|27388.68|27268.68|27377.2|27257.2|10
1636560990000|2021-11-10 16:16:30|27377.07|27257.07|27378.44|27258.44|27379.18|27259.18|27372.07|27252.07|10
1636561000000|2021-11-10 16:16:40|27379.87|27259.87|27379.87|27259.87|27381.17|27261.17|27379.52|27259.52|10
1636561010000|2021-11-10 16:16:50|27380.57|27260.57|27369.12|27249.12|27380.57|27260.57|27369.12|27249.12|10
1636561020000|2021-11-10 16:17:00|27369.48|27249.48|27361.9|27241.9|27369.48|27249.48|27361.9|27241.9|10
1636561030000|2021-11-10 16:17:10|27361.43|27241.43|27361.2|27241.2|27361.66|27241.66|27359.85|27239.85|10
1636561040000|2021-11-10 16:17:20|27361.36|27241.36|27365.76|27245.76|27366.02|27246.02|27361.36|27241.36|10
1636561050000|2021-11-10 16:17:30|27365.18|27245.18|27363.46|27243.46|27366.76|27246.76|27363.46|27243.46|10
1636561060000|2021-11-10 16:17:40|27363.43|27243.43|27365.7|27245.7|27366.71|27246.71|27363.43|27243.43|10
1636561070000|2021-11-10 16:17:50|27366.49|27246.49|27365.48|27245.48|27368.69|27248.69|27365.48|27245.48|10
1636561080000|2021-11-10 16:18:00|27366.04|27246.04|27365.82|27245.82|27366.04|27246.04|27365.26|27245.26|10
1636561090000|2021-11-10 16:18:10|27365.69|27245.69|27364.18|27244.18|27365.69|27245.69|27364.18|27244.18|10
1636561100000|2021-11-10 16:18:20|27364.4|27244.4|27364.99|27244.99|27364.99|27244.99|27363.29|27243.29|10
1636561110000|2021-11-10 16:18:30|27364.07|27244.07|27364.57|27244.57|27364.57|27244.57|27363.48|27243.48|10
1636561120000|2021-11-10 16:18:40|27363.89|27243.89|27358.67|27238.67|27364.3|27244.3|27358.67|27238.67|10
1636561130000|2021-11-10 16:18:50|27358.97|27238.97|27357.72|27237.72|27358.97|27238.97|27357.72|27237.72|10
1636561140000|2021-11-10 16:19:00|27357.97|27237.97|27347.09|27227.09|27357.97|27237.97|27347.09|27227.09|10
1636561150000|2021-11-10 16:19:10|27346.45|27226.45|27347.12|27227.12|27347.12|27227.12|27344.34|27224.34|10
1636561160000|2021-11-10 16:19:20|27346.16|27226.16|27346.02|27226.02|27346.97|27226.97|27345.7|27225.7|10
1636561170000|2021-11-10 16:19:30|27345.84|27225.84|27340.85|27220.85|27346.05|27226.05|27340.85|27220.85|10
1636561180000|2021-11-10 16:19:40|27341.53|27221.53|27339.18|27219.18|27342.67|27222.67|27339.18|27219.18|10
1636561190000|2021-11-10 16:19:50|27340.82|27220.82|27338.42|27218.42|27340.82|27220.82|27338.26|27218.26|10
1636561200000|2021-11-10 16:20:00|27338.15|27218.15|27335.73|27215.73|27338.15|27218.15|27335.73|27215.73|9
1636561210000|2021-11-10 16:20:10|27334.41|27214.41|27337.56|27217.56|27337.56|27217.56|27333.52|27213.52|10
1636561220000|2021-11-10 16:20:20|27338|27218|27343.61|27223.61|27344.07|27224.07|27338|27218|10
1636561230000|2021-11-10 16:20:30|27343.8|27223.8|27339.38|27219.38|27343.98|27223.98|27339.02|27219.02|10
1636561240000|2021-11-10 16:20:40|27337.85|27217.85|27338.21|27218.21|27338.74|27218.74|27337.08|27217.08|10
1636561250000|2021-11-10 16:20:50|27338.01|27218.01|27336.11|27216.11|27338.01|27218.01|27335.25|27215.25|10
1636561260000|2021-11-10 16:21:00|27335.59|27215.59|27337.2|27217.2|27337.2|27217.2|27333.7|27213.7|10
1636561270000|2021-11-10 16:21:10|27337.65|27217.65|27336.34|27216.34|27337.65|27217.65|27336.32|27216.32|10
1636561280000|2021-11-10 16:21:20|27336.58|27216.58|27339.13|27219.13|27339.42|27219.42|27336.58|27216.58|9
1636561290000|2021-11-10 16:21:30|27339.66|27219.66|27340.76|27220.76|27341.33|27221.33|27338.97|27218.97|10
1636561300000|2021-11-10 16:21:40|27339.73|27219.73|27342.42|27222.42|27342.51|27222.51|27339.73|27219.73|10
1636561310000|2021-11-10 16:21:50|27343.35|27223.35|27342.75|27222.75|27343.92|27223.92|27342.75|27222.75|10
1636561320000|2021-11-10 16:22:00|27342.09|27222.09|27344.84|27224.84|27344.84|27224.84|27342.09|27222.09|9
1636561330000|2021-11-10 16:22:10|27344.85|27224.85|27349.46|27229.46|27349.46|27229.46|27344.85|27224.85|10
1636561340000|2021-11-10 16:22:20|27348.35|27228.35|27353|27233|27353.46|27233.46|27348.35|27228.35|10
1636561350000|2021-11-10 16:22:30|27353.74|27233.74|27356.22|27236.22|27356.22|27236.22|27353.26|27233.26|10
1636561360000|2021-11-10 16:22:40|27355.93|27235.93|27359.23|27239.23|27359.23|27239.23|27355.13|27235.13|10
1636561370000|2021-11-10 16:22:50|27358.23|27238.23|27361.29|27241.29|27361.29|27241.29|27358.23|27238.23|10
1636561380000|2021-11-10 16:23:00|27361.35|27241.35|27360.13|27240.13|27361.35|27241.35|27359|27239|10
1636561390000|2021-11-10 16:23:10|27360.14|27240.14|27360.79|27240.79|27360.79|27240.79|27358.45|27238.45|10
1636561400000|2021-11-10 16:23:20|27361.87|27241.87|27365.52|27245.52|27365.52|27245.52|27361.87|27241.87|10
1636561410000|2021-11-10 16:23:30|27367.16|27247.16|27374.18|27254.18|27374.18|27254.18|27367.11|27247.11|9
1636561420000|2021-11-10 16:23:40|27376.79|27256.79|27377.99|27257.99|27377.99|27257.99|27376.32|27256.32|10
1636561430000|2021-11-10 16:23:50|27377.85|27257.85|27379.19|27259.19|27379.24|27259.24|27377.6|27257.6|10
1636561440000|2021-11-10 16:24:00|27379.15|27259.15|27384.93|27264.93|27384.93|27264.93|27379.15|27259.15|10
1636561450000|2021-11-10 16:24:10|27385.5|27265.5|27384.37|27264.37|27385.5|27265.5|27384.37|27264.37|10
1636561460000|2021-11-10 16:24:20|27383.72|27263.72|27381.97|27261.97|27383.72|27263.72|27381.49|27261.49|10
1636561470000|2021-11-10 16:24:30|27381.86|27261.86|27381.98|27261.98|27383.05|27263.05|27381.47|27261.47|10
1636561480000|2021-11-10 16:24:40|27381.87|27261.87|27382.01|27262.01|27382.01|27262.01|27380.69|27260.69|9
1636561490000|2021-11-10 16:24:50|27382|27262|27382.22|27262.22|27382.54|27262.54|27380.72|27260.72|10
1636561500000|2021-11-10 16:25:00|27382.48|27262.48|27379.96|27259.96|27382.48|27262.48|27379.96|27259.96|10
1636561510000|2021-11-10 16:25:10|27380.44|27260.44|27381.5|27261.5|27381.92|27261.92|27379.77|27259.77|10
1636561520000|2021-11-10 16:25:20|27381.43|27261.43|27382.99|27262.99|27383.11|27263.11|27381.43|27261.43|9
1636561530000|2021-11-10 16:25:30|27383.4|27263.4|27383.75|27263.75|27383.75|27263.75|27382.96|27262.96|10
1636561540000|2021-11-10 16:25:40|27383.42|27263.42|27382.09|27262.09|27383.42|27263.42|27382.06|27262.06|10
1636561550000|2021-11-10 16:25:50|27383.18|27263.18|27382.65|27262.65|27383.18|27263.18|27380.84|27260.84|10
1636561560000|2021-11-10 16:26:00|27382.77|27262.77|27379.65|27259.65|27382.87|27262.87|27379.65|27259.65|10
1636561570000|2021-11-10 16:26:10|27380.47|27260.47|27376.66|27256.66|27380.47|27260.47|27376.66|27256.66|10
1636561580000|2021-11-10 16:26:20|27375.04|27255.04|27366.83|27246.83|27375.05|27255.05|27366.83|27246.83|10
1636561590000|2021-11-10 16:26:30|27364.53|27244.53|27361.45|27241.45|27364.53|27244.53|27361.22|27241.22|10
1636561600000|2021-11-10 16:26:40|27361.34|27241.34|27362.24|27242.24|27362.34|27242.34|27361.3|27241.3|8
1636561610000|2021-11-10 16:26:50|27363.75|27243.75|27360.34|27240.34|27363.75|27243.75|27360.27|27240.27|10
1636561620000|2021-11-10 16:27:00|27361.79|27241.79|27359.39|27239.39|27361.8|27241.8|27359.39|27239.39|10
1636561630000|2021-11-10 16:27:10|27360.43|27240.43|27364|27244|27364|27244|27360.43|27240.43|9
1636561640000|2021-11-10 16:27:20|27364.26|27244.26|27366.61|27246.61|27366.61|27246.61|27363.33|27243.33|10
1636561650000|2021-11-10 16:27:30|27366.6|27246.6|27365.96|27245.96|27367.17|27247.17|27365.55|27245.55|10
1636561660000|2021-11-10 16:27:40|27365.61|27245.61|27366.58|27246.58|27367.13|27247.13|27364.92|27244.92|10
1636561670000|2021-11-10 16:27:50|27366.81|27246.81|27367.68|27247.68|27367.74|27247.74|27365.85|27245.85|10
1636561680000|2021-11-10 16:28:00|27367.64|27247.64|27369.72|27249.72|27369.72|27249.72|27367.19|27247.19|10
1636561690000|2021-11-10 16:28:10|27369.99|27249.99|27371.71|27251.71|27371.71|27251.71|27369.99|27249.99|9
1636561700000|2021-11-10 16:28:20|27371.93|27251.93|27370.33|27250.33|27371.93|27251.93|27370.08|27250.08|9
1636561710000|2021-11-10 16:28:30|27370.15|27250.15|27372.31|27252.31|27372.31|27252.31|27369.69|27249.69|10
1636561720000|2021-11-10 16:28:40|27371.13|27251.13|27368.1|27248.1|27371.13|27251.13|27367.76|27247.76|10
1636561730000|2021-11-10 16:28:50|27365.57|27245.57|27364.95|27244.95|27367.08|27247.08|27364.95|27244.95|10
1636561740000|2021-11-10 16:29:00|27363.49|27243.49|27363.8|27243.8|27363.8|27243.8|27362.98|27242.98|10
1636561750000|2021-11-10 16:29:10|27363.87|27243.87|27367.02|27247.02|27367.27|27247.27|27363.87|27243.87|10
1636561760000|2021-11-10 16:29:20|27366.98|27246.98|27366.22|27246.22|27367.47|27247.47|27366.1|27246.1|10
1636561770000|2021-11-10 16:29:30|27363.74|27243.74|27362.09|27242.09|27363.74|27243.74|27362.07|27242.07|10
1636561780000|2021-11-10 16:29:40|27358.01|27238.01|27349.43|27229.43|27358.01|27238.01|27349.23|27229.23|10
1636561790000|2021-11-10 16:29:50|27349.47|27229.47|27344.02|27224.02|27350.76|27230.76|27344.02|27224.02|10
1636561800000|2021-11-10 16:30:00|27343.88|27223.88|27337.08|27217.08|27343.88|27223.88|27337.08|27217.08|10
1636561810000|2021-11-10 16:30:10|27337.26|27217.26|27339.73|27219.73|27339.73|27219.73|27336.02|27216.02|9
1636561820000|2021-11-10 16:30:20|27339.63|27219.63|27337.88|27217.88|27339.63|27219.63|27337.22|27217.22|10
1636561830000|2021-11-10 16:30:30|27337.94|27217.94|27333.69|27213.69|27337.94|27217.94|27333.69|27213.69|10
1636561840000|2021-11-10 16:30:40|27332.2|27212.2|27327.28|27207.28|27332.2|27212.2|27324.8|27204.8|10
1636561850000|2021-11-10 16:30:50|27324.86|27204.86|27325.12|27205.12|27325.32|27205.32|27323.94|27203.94|10
1636561860000|2021-11-10 16:31:00|27325.03|27205.03|27326.62|27206.62|27326.62|27206.62|27322.37|27202.37|10
1636561870000|2021-11-10 16:31:10|27327.6|27207.6|27329.8|27209.8|27329.96|27209.96|27327.6|27207.6|10
1636561880000|2021-11-10 16:31:20|27329.56|27209.56|27327.88|27207.88|27329.56|27209.56|27327.88|27207.88|10
1636561890000|2021-11-10 16:31:30|27329|27209|27329.22|27209.22|27329.68|27209.68|27328.63|27208.63|10
1636561900000|2021-11-10 16:31:40|27328.66|27208.66|27328.02|27208.02|27329.5|27209.5|27328.02|27208.02|10
1636561910000|2021-11-10 16:31:50|27328.25|27208.25|27325.56|27205.56|27328.25|27208.25|27325.56|27205.56|10
1636561920000|2021-11-10 16:32:00|27325.62|27205.62|27322.7|27202.7|27326.76|27206.76|27322.7|27202.7|10
1636561930000|2021-11-10 16:32:10|27323.14|27203.14|27322.47|27202.47|27323.53|27203.53|27322.47|27202.47|10
1636561940000|2021-11-10 16:32:20|27323.89|27203.89|27325.77|27205.77|27325.77|27205.77|27321.33|27201.33|10
1636561950000|2021-11-10 16:32:30|27326.25|27206.25|27331.73|27211.73|27331.96|27211.96|27326.25|27206.25|10
1636561960000|2021-11-10 16:32:40|27331.96|27211.96|27333.05|27213.05|27334.31|27214.31|27331.7|27211.7|10
1636561970000|2021-11-10 16:32:50|27334.05|27214.05|27335.74|27215.74|27335.83|27215.83|27334.05|27214.05|10
1636561980000|2021-11-10 16:33:00|27335.91|27215.91|27338.98|27218.98|27338.98|27218.98|27335.91|27215.91|10
1636561990000|2021-11-10 16:33:10|27339.93|27219.93|27344.83|27224.83|27344.83|27224.83|27339.93|27219.93|10
1636562000000|2021-11-10 16:33:20|27345.45|27225.45|27346|27226|27346|27226|27343.9|27223.9|10
1636562010000|2021-11-10 16:33:30|27345.5|27225.5|27343.09|27223.09|27345.71|27225.71|27343.09|27223.09|10
1636562020000|2021-11-10 16:33:40|27343.27|27223.27|27340.59|27220.59|27343.72|27223.72|27340.59|27220.59|10
1636562030000|2021-11-10 16:33:50|27339.87|27219.87|27337.71|27217.71|27340.48|27220.48|27337.45|27217.45|10
1636562040000|2021-11-10 16:34:00|27337.65|27217.65|27336.46|27216.46|27338.82|27218.82|27336.46|27216.46|10
1636562050000|2021-11-10 16:34:10|27336.59|27216.59|27335.45|27215.45|27337.82|27217.82|27335.3|27215.3|10
1636562060000|2021-11-10 16:34:20|27336.87|27216.87|27336.84|27216.84|27338.05|27218.05|27336.33|27216.33|10
1636562070000|2021-11-10 16:34:30|27336.26|27216.26|27334.1|27214.1|27336.66|27216.66|27334.1|27214.1|10
1636562080000|2021-11-10 16:34:40|27333.46|27213.46|27334.65|27214.65|27334.72|27214.72|27332.56|27212.56|10
1636562090000|2021-11-10 16:34:50|27334.57|27214.57|27335.84|27215.84|27336.93|27216.93|27334.57|27214.57|9
1636562100000|2021-11-10 16:35:00|27336.03|27216.03|27335.61|27215.61|27336.03|27216.03|27334.62|27214.62|9
1636562110000|2021-11-10 16:35:10|27335.96|27215.96|27338.86|27218.86|27339.62|27219.62|27335.96|27215.96|10
1636562120000|2021-11-10 16:35:20|27339.48|27219.48|27341.7|27221.7|27341.83|27221.83|27338.88|27218.88|10
1636562130000|2021-11-10 16:35:30|27342.18|27222.18|27345.56|27225.56|27345.56|27225.56|27342.17|27222.17|10
1636562140000|2021-11-10 16:35:40|27346.39|27226.39|27348.48|27228.48|27349.02|27229.02|27345.89|27225.89|10
1636562150000|2021-11-10 16:35:50|27347.76|27227.76|27353.34|27233.34|27353.34|27233.34|27347.76|27227.76|10
1636562160000|2021-11-10 16:36:00|27357.38|27237.38|27360.05|27240.05|27360.05|27240.05|27357.29|27237.29|10
1636562170000|2021-11-10 16:36:10|27359.51|27239.51|27361.1|27241.1|27361.11|27241.11|27358.67|27238.67|10
1636562180000|2021-11-10 16:36:20|27362.08|27242.08|27366.54|27246.54|27366.54|27246.54|27361.69|27241.69|9
1636562190000|2021-11-10 16:36:30|27365.41|27245.41|27365.52|27245.52|27365.93|27245.93|27364.69|27244.69|10
1636562200000|2021-11-10 16:36:40|27364.63|27244.63|27366.17|27246.17|27367.16|27247.16|27363.63|27243.63|10
1636562210000|2021-11-10 16:36:50|27366.13|27246.13|27366.49|27246.49|27368.28|27248.28|27365.86|27245.86|10
1636562220000|2021-11-10 16:37:00|27366.36|27246.36|27367.3|27247.3|27368.23|27248.23|27366.36|27246.36|9
1636562230000|2021-11-10 16:37:10|27368.12|27248.12|27365.78|27245.78|27369.61|27249.61|27365.59|27245.59|10
1636562240000|2021-11-10 16:37:20|27365.99|27245.99|27365.46|27245.46|27366.88|27246.88|27363.95|27243.95|10
1636562250000|2021-11-10 16:37:30|27364.86|27244.86|27362.59|27242.59|27364.86|27244.86|27362.59|27242.59|9
1636562260000|2021-11-10 16:37:40|27363.61|27243.61|27362.34|27242.34|27363.61|27243.61|27360.91|27240.91|10
1636562270000|2021-11-10 16:37:50|27361.58|27241.58|27362.34|27242.34|27363.69|27243.69|27361.39|27241.39|10
1636562280000|2021-11-10 16:38:00|27362.66|27242.66|27362.54|27242.54|27363.59|27243.59|27361.55|27241.55|10
1636562290000|2021-11-10 16:38:10|27362.55|27242.55|27362.69|27242.69|27362.85|27242.85|27362.16|27242.16|10
1636562300000|2021-11-10 16:38:20|27362.92|27242.92|27364.32|27244.32|27364.58|27244.58|27362.57|27242.57|9
1636562310000|2021-11-10 16:38:30|27364.3|27244.3|27364.89|27244.89|27364.89|27244.89|27363.96|27243.96|10
1636562320000|2021-11-10 16:38:40|27364.79|27244.79|27364.97|27244.97|27365.12|27245.12|27363.63|27243.63|10
1636562330000|2021-11-10 16:38:50|27365.23|27245.23|27367.1|27247.1|27367.1|27247.1|27364.26|27244.26|9
1636562340000|2021-11-10 16:39:00|27366.94|27246.94|27366.09|27246.09|27367.28|27247.28|27365.89|27245.89|10
1636562350000|2021-11-10 16:39:10|27366.51|27246.51|27366.71|27246.71|27367.21|27247.21|27366.01|27246.01|10
1636562360000|2021-11-10 16:39:20|27365.25|27245.25|27362.67|27242.67|27366.15|27246.15|27362.67|27242.67|10
1636562370000|2021-11-10 16:39:30|27363.09|27243.09|27360.11|27240.11|27363.55|27243.55|27360.11|27240.11|10
1636562380000|2021-11-10 16:39:40|27360.29|27240.29|27355.11|27235.11|27360.29|27240.29|27355.11|27235.11|10
1636562390000|2021-11-10 16:39:50|27354.72|27234.72|27349.77|27229.77|27354.72|27234.72|27349.77|27229.77|9
1636562400000|2021-11-10 16:40:00|27349.47|27229.47|27346.4|27226.4|27349.47|27229.47|27346.4|27226.4|9
1636562410000|2021-11-10 16:40:10|27347.81|27227.81|27345.86|27225.86|27348.4|27228.4|27345.7|27225.7|10
1636562420000|2021-11-10 16:40:20|27345.62|27225.62|27347.08|27227.08|27347.3|27227.3|27345.62|27225.62|10
1636562430000|2021-11-10 16:40:30|27347.27|27227.27|27344.98|27224.98|27347.38|27227.38|27344.98|27224.98|10
1636562440000|2021-11-10 16:40:40|27344.85|27224.85|27344.81|27224.81|27345.28|27225.28|27344.12|27224.12|9
1636562450000|2021-11-10 16:40:50|27343.52|27223.52|27344.81|27224.81|27344.81|27224.81|27342.87|27222.87|10
1636562460000|2021-11-10 16:41:00|27345.11|27225.11|27339.42|27219.42|27345.11|27225.11|27339.42|27219.42|10
1636562470000|2021-11-10 16:41:10|27339.5|27219.5|27340.65|27220.65|27340.89|27220.89|27339.35|27219.35|10
1636562480000|2021-11-10 16:41:20|27340.63|27220.63|27341.95|27221.95|27341.95|27221.95|27340.35|27220.35|9
1636562490000|2021-11-10 16:41:30|27341.97|27221.97|27342.96|27222.96|27343.29|27223.29|27341.97|27221.97|10
1636562500000|2021-11-10 16:41:40|27342.84|27222.84|27343.61|27223.61|27343.61|27223.61|27341.68|27221.68|10
1636562510000|2021-11-10 16:41:50|27343.02|27223.02|27346.77|27226.77|27346.77|27226.77|27343.02|27223.02|10
1636562520000|2021-11-10 16:42:00|27348.63|27228.63|27353|27233|27353.73|27233.73|27348.63|27228.63|10
1636562530000|2021-11-10 16:42:10|27352.82|27232.82|27353|27233|27354.29|27234.29|27352.66|27232.66|10
1636562540000|2021-11-10 16:42:20|27351.74|27231.74|27349.69|27229.69|27352.77|27232.77|27348.57|27228.57|10
1636562550000|2021-11-10 16:42:30|27349.66|27229.66|27344.99|27224.99|27349.72|27229.72|27344.8|27224.8|10
1636562560000|2021-11-10 16:42:40|27345.12|27225.12|27343.32|27223.32|27345.12|27225.12|27342.22|27222.22|10
1636562570000|2021-11-10 16:42:50|27342.9|27222.9|27341.15|27221.15|27343.15|27223.15|27340.59|27220.59|10
1636562580000|2021-11-10 16:43:00|27340.75|27220.75|27338.18|27218.18|27341.96|27221.96|27338.05|27218.05|10
1636562590000|2021-11-10 16:43:10|27338.21|27218.21|27337.85|27217.85|27338.85|27218.85|27337.17|27217.17|10
1636562600000|2021-11-10 16:43:20|27337.25|27217.25|27334.69|27214.69|27337.8|27217.8|27334.14|27214.14|10
1636562610000|2021-11-10 16:43:30|27334.33|27214.33|27332.7|27212.7|27334.33|27214.33|27332.51|27212.51|10
1636562620000|2021-11-10 16:43:40|27332.75|27212.75|27331.93|27211.93|27332.75|27212.75|27331.56|27211.56|10
1636562630000|2021-11-10 16:43:50|27332.16|27212.16|27333.01|27213.01|27333.01|27213.01|27331.36|27211.36|10
1636562640000|2021-11-10 16:44:00|27331.81|27211.81|27331.48|27211.48|27333.26|27213.26|27331.36|27211.36|10
1636562650000|2021-11-10 16:44:10|27330.94|27210.94|27329.24|27209.24|27331.73|27211.73|27329.24|27209.24|10
1636562660000|2021-11-10 16:44:20|27329.17|27209.17|27327|27207|27329.17|27209.17|27325.16|27205.16|10
1636562670000|2021-11-10 16:44:30|27326.85|27206.85|27323.44|27203.44|27326.85|27206.85|27323.44|27203.44|10
1636562680000|2021-11-10 16:44:40|27323.76|27203.76|27322.72|27202.72|27323.76|27203.76|27321.97|27201.97|9
1636562690000|2021-11-10 16:44:50|27323.16|27203.16|27325.59|27205.59|27325.59|27205.59|27322.65|27202.65|10
1636562700000|2021-11-10 16:45:00|27325.85|27205.85|27325.39|27205.39|27325.87|27205.87|27324.69|27204.69|10
1636562710000|2021-11-10 16:45:10|27325.16|27205.16|27323.5|27203.5|27325.31|27205.31|27323.34|27203.34|10
1636562720000|2021-11-10 16:45:20|27323.7|27203.7|27328.97|27208.97|27328.97|27208.97|27323.7|27203.7|10
1636562730000|2021-11-10 16:45:30|27332.14|27212.14|27334.16|27214.16|27334.16|27214.16|27332.14|27212.14|10
1636562740000|2021-11-10 16:45:40|27334.41|27214.41|27340.78|27220.78|27340.87|27220.87|27334.41|27214.41|9
1636562750000|2021-11-10 16:45:50|27340.41|27220.41|27341.99|27221.99|27342.12|27222.12|27339.59|27219.59|10
1636562760000|2021-11-10 16:46:00|27342.07|27222.07|27342.53|27222.53|27342.75|27222.75|27341.27|27221.27|10
1636562770000|2021-11-10 16:46:10|27343.03|27223.03|27345.69|27225.69|27345.82|27225.82|27343.03|27223.03|10
1636562780000|2021-11-10 16:46:20|27346.34|27226.34|27349.22|27229.22|27350.33|27230.33|27346.34|27226.34|10
1636562790000|2021-11-10 16:46:30|27348.92|27228.92|27351.61|27231.61|27351.61|27231.61|27348.92|27228.92|8
1636562800000|2021-11-10 16:46:40|27351.07|27231.07|27353.6|27233.6|27353.6|27233.6|27350.45|27230.45|10
1636562810000|2021-11-10 16:46:50|27353.72|27233.72|27355.64|27235.64|27356.82|27236.82|27353.72|27233.72|10
1636562820000|2021-11-10 16:47:00|27358.01|27238.01|27360.11|27240.11|27360.11|27240.11|27357.58|27237.58|10
1636562830000|2021-11-10 16:47:10|27360.37|27240.37|27365.44|27245.44|27365.44|27245.44|27360.37|27240.37|10
1636562840000|2021-11-10 16:47:20|27365.36|27245.36|27376.35|27256.35|27376.35|27256.35|27365.36|27245.36|10
1636562850000|2021-11-10 16:47:30|27377.9|27257.9|27383.11|27263.11|27383.11|27263.11|27377.9|27257.9|10
1636562860000|2021-11-10 16:47:40|27383.59|27263.59|27390.9|27270.9|27390.9|27270.9|27381.9|27261.9|10
1636562870000|2021-11-10 16:47:50|27391.14|27271.14|27394.24|27274.24|27396.98|27276.98|27391.14|27271.14|10
1636562880000|2021-11-10 16:48:00|27392.47|27272.47|27385.27|27265.27|27397.93|27277.93|27385.27|27265.27|10
1636562890000|2021-11-10 16:48:10|27382.64|27262.64|27369.87|27249.87|27382.96|27262.96|27369.87|27249.87|10
1636562900000|2021-11-10 16:48:20|27370.75|27250.75|27372.98|27252.98|27373.11|27253.11|27370.75|27250.75|10
1636562910000|2021-11-10 16:48:30|27372.82|27252.82|27383.34|27263.34|27383.37|27263.37|27372.82|27252.82|10
1636562920000|2021-11-10 16:48:40|27382.12|27262.12|27381.98|27261.98|27383.71|27263.71|27380.83|27260.83|10
1636562930000|2021-11-10 16:48:50|27382.28|27262.28|27389.9|27269.9|27390.85|27270.85|27382.28|27262.28|10
1636562940000|2021-11-10 16:49:00|27390.37|27270.37|27389.81|27269.81|27390.54|27270.54|27388.63|27268.63|9
1636562950000|2021-11-10 16:49:10|27388.42|27268.42|27396.94|27276.94|27396.94|27276.94|27387.29|27267.29|10
1636562960000|2021-11-10 16:49:20|27398.34|27278.34|27406.65|27286.65|27406.65|27286.65|27393.31|27273.31|10
1636562970000|2021-11-10 16:49:30|27406|27286|27410.33|27290.33|27411.1|27291.1|27406|27286|10
1636562980000|2021-11-10 16:49:40|27411.44|27291.44|27417.66|27297.66|27417.66|27297.66|27411.44|27291.44|10
1636562990000|2021-11-10 16:49:50|27417.77|27297.77|27416.89|27296.89|27418.72|27298.72|27416.83|27296.83|10
1636563000000|2021-11-10 16:50:00|27418.22|27298.22|27417.46|27297.46|27419|27299|27417.46|27297.46|10
1636563010000|2021-11-10 16:50:10|27417.83|27297.83|27415.06|27295.06|27418.19|27298.19|27414.56|27294.56|10
1636563020000|2021-11-10 16:50:20|27414.3|27294.3|27411.28|27291.28|27417.64|27297.64|27411.28|27291.28|10
1636563030000|2021-11-10 16:50:30|27408.71|27288.71|27398.3|27278.3|27409.14|27289.14|27398.3|27278.3|10
1636563040000|2021-11-10 16:50:40|27397.6|27277.6|27392.71|27272.71|27397.6|27277.6|27392.71|27272.71|10
1636563050000|2021-11-10 16:50:50|27391.9|27271.9|27388.05|27268.05|27391.9|27271.9|27387.35|27267.35|10
1636563060000|2021-11-10 16:51:00|27388.57|27268.57|27388|27268|27388.57|27268.57|27384.06|27264.06|10
1636563070000|2021-11-10 16:51:10|27386.76|27266.76|27387.16|27267.16|27388.47|27268.47|27386.57|27266.57|10
1636563080000|2021-11-10 16:51:20|27388.24|27268.24|27389.66|27269.66|27389.76|27269.76|27388.24|27268.24|10
1636563090000|2021-11-10 16:51:30|27388.71|27268.71|27387.23|27267.23|27388.71|27268.71|27387.05|27267.05|10
1636563100000|2021-11-10 16:51:40|27387.75|27267.75|27393.98|27273.98|27393.98|27273.98|27386.16|27266.16|10
1636563110000|2021-11-10 16:51:50|27392.74|27272.74|27393.41|27273.41|27393.62|27273.62|27392.38|27272.38|10
1636563120000|2021-11-10 16:52:00|27393.72|27273.72|27393.29|27273.29|27395.88|27275.88|27392.79|27272.79|10
1636563130000|2021-11-10 16:52:10|27397.58|27277.58|27397.47|27277.47|27399.13|27279.13|27397.13|27277.13|10
1636563140000|2021-11-10 16:52:20|27397.31|27277.31|27403.32|27283.32|27403.32|27283.32|27397.08|27277.08|10
1636563150000|2021-11-10 16:52:30|27404.55|27284.55|27401.97|27281.97|27404.55|27284.55|27401.96|27281.96|10
1636563160000|2021-11-10 16:52:40|27402.54|27282.54|27396.86|27276.86|27402.54|27282.54|27396.86|27276.86|10
1636563170000|2021-11-10 16:52:50|27396.88|27276.88|27393.16|27273.16|27396.88|27276.88|27393.16|27273.16|10
1636563180000|2021-11-10 16:53:00|27393.36|27273.36|27395.45|27275.45|27395.45|27275.45|27390.33|27270.33|10
1636563190000|2021-11-10 16:53:10|27395.55|27275.55|27397.68|27277.68|27397.71|27277.71|27394.07|27274.07|10
1636563200000|2021-11-10 16:53:20|27398.1|27278.1|27399.15|27279.15|27399.15|27279.15|27396.94|27276.94|10
1636563210000|2021-11-10 16:53:30|27397.56|27277.56|27398.2|27278.2|27399.89|27279.89|27397.56|27277.56|10
1636563220000|2021-11-10 16:53:40|27397.75|27277.75|27394.04|27274.04|27398.28|27278.28|27394.04|27274.04|10
1636563230000|2021-11-10 16:53:50|27394.16|27274.16|27393.61|27273.61|27394.16|27274.16|27392.98|27272.98|10
1636563240000|2021-11-10 16:54:00|27393.66|27273.66|27394.33|27274.33|27396.18|27276.18|27393.66|27273.66|10
1636563250000|2021-11-10 16:54:10|27394.61|27274.61|27394.83|27274.83|27396.17|27276.17|27394.61|27274.61|10
1636563260000|2021-11-10 16:54:20|27394.25|27274.25|27392.69|27272.69|27394.25|27274.25|27391.29|27271.29|10
1636563270000|2021-11-10 16:54:30|27393.2|27273.2|27392.94|27272.94|27394.1|27274.1|27391.94|27271.94|10
1636563280000|2021-11-10 16:54:40|27391.84|27271.84|27389.24|27269.24|27393.18|27273.18|27389.24|27269.24|10
1636563290000|2021-11-10 16:54:50|27388.31|27268.31|27382.56|27262.56|27388.31|27268.31|27382.56|27262.56|9
1636563300000|2021-11-10 16:55:00|27382.11|27262.11|27379.43|27259.43|27382.11|27262.11|27379.43|27259.43|10
1636563310000|2021-11-10 16:55:10|27378.95|27258.95|27375.1|27255.1|27378.95|27258.95|27374.06|27254.06|10
1636563320000|2021-11-10 16:55:20|27374.06|27254.06|27379.29|27259.29|27379.29|27259.29|27372.87|27252.87|10
1636563330000|2021-11-10 16:55:30|27379.26|27259.26|27379.11|27259.11|27379.94|27259.94|27378.86|27258.86|10
1636563340000|2021-11-10 16:55:40|27379.05|27259.05|27384.29|27264.29|27384.29|27264.29|27379.05|27259.05|10
1636563350000|2021-11-10 16:55:50|27386.25|27266.25|27390.02|27270.02|27390.02|27270.02|27385.5|27265.5|10
1636563360000|2021-11-10 16:56:00|27389.66|27269.66|27393.21|27273.21|27393.35|27273.35|27388.7|27268.7|10
1636563370000|2021-11-10 16:56:10|27393.01|27273.01|27395.82|27275.82|27395.82|27275.82|27393.01|27273.01|10
1636563380000|2021-11-10 16:56:20|27396.57|27276.57|27400.17|27280.17|27400.17|27280.17|27396.17|27276.17|9
1636563390000|2021-11-10 16:56:30|27400.91|27280.91|27401.3|27281.3|27403.55|27283.55|27400.91|27280.91|10
1636563400000|2021-11-10 16:56:40|27402.24|27282.24|27402.64|27282.64|27403.91|27283.91|27401.91|27281.91|10
1636563410000|2021-11-10 16:56:50|27401.77|27281.77|27402.34|27282.34|27402.34|27282.34|27401.17|27281.17|10
1636563420000|2021-11-10 16:57:00|27400.62|27280.62|27404.17|27284.17|27405.06|27285.06|27400.41|27280.41|10
1636563430000|2021-11-10 16:57:10|27404.31|27284.31|27404.66|27284.66|27404.83|27284.83|27403.06|27283.06|10
1636563440000|2021-11-10 16:57:20|27403.75|27283.75|27400.88|27280.88|27404.1|27284.1|27400.88|27280.88|10
1636563450000|2021-11-10 16:57:30|27400.34|27280.34|27398.5|27278.5|27400.48|27280.48|27398.5|27278.5|10
1636563460000|2021-11-10 16:57:40|27399.41|27279.41|27396.35|27276.35|27399.41|27279.41|27396.35|27276.35|9
1636563470000|2021-11-10 16:57:50|27396.2|27276.2|27398.01|27278.01|27398.32|27278.32|27396.2|27276.2|10
1636563480000|2021-11-10 16:58:00|27396.67|27276.67|27395.56|27275.56|27398.39|27278.39|27394.27|27274.27|10
1636563490000|2021-11-10 16:58:10|27394.33|27274.33|27390.53|27270.53|27394.61|27274.61|27390.53|27270.53|10
1636563500000|2021-11-10 16:58:20|27389.43|27269.43|27381.32|27261.32|27389.43|27269.43|27381.32|27261.32|10
1636563510000|2021-11-10 16:58:30|27381.9|27261.9|27379.42|27259.42|27382.1|27262.1|27379.42|27259.42|10
1636563520000|2021-11-10 16:58:40|27379.96|27259.96|27382.64|27262.64|27382.64|27262.64|27377.2|27257.2|10
1636563530000|2021-11-10 16:58:50|27383.51|27263.51|27392.04|27272.04|27392.04|27272.04|27383.51|27263.51|10
1636563540000|2021-11-10 16:59:00|27393.56|27273.56|27395.02|27275.02|27396.39|27276.39|27393.56|27273.56|10
1636563550000|2021-11-10 16:59:10|27394.45|27274.45|27397.6|27277.6|27398.13|27278.13|27394.45|27274.45|10
1636563560000|2021-11-10 16:59:20|27397.75|27277.75|27399.04|27279.04|27400.43|27280.43|27397.75|27277.75|10
1636563570000|2021-11-10 16:59:30|27399.37|27279.37|27402.27|27282.27|27402.27|27282.27|27399.37|27279.37|10
1636563580000|2021-11-10 16:59:40|27402.28|27282.28|27402.1|27282.1|27402.28|27282.28|27399.72|27279.72|10
1636563590000|2021-11-10 16:59:50|27404.95|27284.95|27408.86|27288.86|27408.86|27288.86|27404.95|27284.95|10
1636563600000|2021-11-10 17:00:00|27409.13|27289.13|27408.67|27288.67|27409.81|27289.81|27408.62|27288.62|10
1636563610000|2021-11-10 17:00:10|27407.14|27287.14|27406.71|27286.71|27407.17|27287.17|27406.69|27286.69|10
1636563620000|2021-11-10 17:00:20|27406.89|27286.89|27409.04|27289.04|27410.95|27290.95|27406.46|27286.46|10
1636563630000|2021-11-10 17:00:30|27408.49|27288.49|27407.31|27287.31|27409|27289|27406.99|27286.99|10
1636563640000|2021-11-10 17:00:40|27407.04|27287.04|27403.32|27283.32|27407.63|27287.63|27403.32|27283.32|10
1636563650000|2021-11-10 17:00:50|27402.97|27282.97|27399.77|27279.77|27403.02|27283.02|27399.77|27279.77|10
1636563660000|2021-11-10 17:01:00|27399.36|27279.36|27399.62|27279.62|27399.62|27279.62|27397.59|27277.59|10
1636563670000|2021-11-10 17:01:10|27400.25|27280.25|27399.94|27279.94|27400.25|27280.25|27398.9|27278.9|10
1636563680000|2021-11-10 17:01:20|27399.3|27279.3|27395.18|27275.18|27399.3|27279.3|27393.79|27273.79|10
1636563690000|2021-11-10 17:01:30|27394.67|27274.67|27391.34|27271.34|27395.06|27275.06|27391.34|27271.34|10
1636563700000|2021-11-10 17:01:40|27390.79|27270.79|27384.31|27264.31|27390.79|27270.79|27384.31|27264.31|10
1636563710000|2021-11-10 17:01:50|27384.53|27264.53|27380.8|27260.8|27384.53|27264.53|27380.8|27260.8|9
1636563720000|2021-11-10 17:02:00|27381.41|27261.41|27379.23|27259.23|27381.41|27261.41|27379.05|27259.05|10
1636563730000|2021-11-10 17:02:10|27378.35|27258.35|27385|27265|27385|27265|27376.69|27256.69|10
1636563740000|2021-11-10 17:02:20|27386.09|27266.09|27390.28|27270.28|27390.28|27270.28|27386.09|27266.09|10
1636563750000|2021-11-10 17:02:30|27390.39|27270.39|27391.67|27271.67|27392.39|27272.39|27389.39|27269.39|10
1636563760000|2021-11-10 17:02:40|27391.47|27271.47|27391.92|27271.92|27394.21|27274.21|27391.47|27271.47|10
1636563770000|2021-11-10 17:02:50|27391.41|27271.41|27393.51|27273.51|27393.51|27273.51|27391.11|27271.11|9
1636563780000|2021-11-10 17:03:00|27393.58|27273.58|27391.2|27271.2|27393.58|27273.58|27391.2|27271.2|10
1636563790000|2021-11-10 17:03:10|27391.49|27271.49|27398.39|27278.39|27398.39|27278.39|27390.8|27270.8|10
1636563800000|2021-11-10 17:03:20|27398.77|27278.77|27398.44|27278.44|27398.77|27278.77|27397.64|27277.64|10
1636563810000|2021-11-10 17:03:30|27398.5|27278.5|27386.2|27266.2|27398.78|27278.78|27385.85|27265.85|10
1636563820000|2021-11-10 17:03:40|27384.69|27264.69|27382.48|27262.48|27384.69|27264.69|27382.48|27262.48|10
1636563830000|2021-11-10 17:03:50|27382.66|27262.66|27382.13|27262.13|27383.18|27263.18|27381.84|27261.84|10
1636563840000|2021-11-10 17:04:00|27382.06|27262.06|27380.41|27260.41|27382.51|27262.51|27380.16|27260.16|10
1636563850000|2021-11-10 17:04:10|27380.45|27260.45|27383.06|27263.06|27383.59|27263.59|27380.45|27260.45|10
1636563860000|2021-11-10 17:04:20|27383.81|27263.81|27384.01|27264.01|27384.29|27264.29|27383.2|27263.2|10
1636563870000|2021-11-10 17:04:30|27384.08|27264.08|27383.96|27263.96|27384.49|27264.49|27383.82|27263.82|10
1636563880000|2021-11-10 17:04:40|27384.74|27264.74|27384.47|27264.47|27384.74|27264.74|27383.13|27263.13|10
1636563890000|2021-11-10 17:04:50|27384.38|27264.38|27387.86|27267.86|27387.86|27267.86|27384.06|27264.06|10
1636563900000|2021-11-10 17:05:00|27387.98|27267.98|27387.05|27267.05|27387.98|27267.98|27386.3|27266.3|10
1636563910000|2021-11-10 17:05:10|27387.02|27267.02|27384.37|27264.37|27387.18|27267.18|27384.37|27264.37|10
1636563920000|2021-11-10 17:05:20|27384.3|27264.3|27382.94|27262.94|27384.64|27264.64|27382.94|27262.94|10
1636563930000|2021-11-10 17:05:30|27382.68|27262.68|27377.23|27257.23|27382.68|27262.68|27377.23|27257.23|9
1636563940000|2021-11-10 17:05:40|27377.51|27257.51|27376.14|27256.14|27377.51|27257.51|27375.91|27255.91|9
1636563950000|2021-11-10 17:05:50|27375.97|27255.97|27376.98|27256.98|27377.57|27257.57|27375.62|27255.62|10
1636563960000|2021-11-10 17:06:00|27377.03|27257.03|27372.37|27252.37|27377.03|27257.03|27372.37|27252.37|9
1636563970000|2021-11-10 17:06:10|27371.44|27251.44|27366.93|27246.93|27371.96|27251.96|27366.93|27246.93|10
1636563980000|2021-11-10 17:06:20|27366.7|27246.7|27360.26|27240.26|27366.7|27246.7|27360.26|27240.26|10
1636563990000|2021-11-10 17:06:30|27359.83|27239.83|27359.89|27239.89|27360.11|27240.11|27358.1|27238.1|10
1636564000000|2021-11-10 17:06:40|27360.58|27240.58|27362.94|27242.94|27363.26|27243.26|27360.58|27240.58|10
1636564010000|2021-11-10 17:06:50|27363.35|27243.35|27374.51|27254.51|27374.51|27254.51|27362.34|27242.34|10
1636564020000|2021-11-10 17:07:00|27375.77|27255.77|27387.73|27267.73|27388.03|27268.03|27375.77|27255.77|10
1636564030000|2021-11-10 17:07:10|27388.42|27268.42|27388.72|27268.72|27388.96|27268.96|27387.16|27267.16|10
1636564040000|2021-11-10 17:07:20|27390.38|27270.38|27396.91|27276.91|27396.91|27276.91|27390.25|27270.25|10
1636564050000|2021-11-10 17:07:30|27398.54|27278.54|27408.08|27288.08|27408.59|27288.59|27398.18|27278.18|10
1636564060000|2021-11-10 17:07:40|27411.81|27291.81|27417.73|27297.73|27417.73|27297.73|27411.81|27291.81|10
1636564070000|2021-11-10 17:07:50|27417.82|27297.82|27420.53|27300.53|27423.17|27303.17|27417.82|27297.82|10
1636564080000|2021-11-10 17:08:00|27421.11|27301.11|27423.77|27303.77|27423.77|27303.77|27419.01|27299.01|10
1636564090000|2021-11-10 17:08:10|27423.87|27303.87|27422.31|27302.31|27425.76|27305.76|27422.31|27302.31|10
1636564100000|2021-11-10 17:08:20|27425.37|27305.37|27418.17|27298.17|27425.59|27305.59|27418.17|27298.17|10
1636564110000|2021-11-10 17:08:30|27419.05|27299.05|27418|27298|27419.26|27299.26|27416.95|27296.95|10
1636564120000|2021-11-10 17:08:40|27418.53|27298.53|27421.74|27301.74|27422.54|27302.54|27418.53|27298.53|10
1636564130000|2021-11-10 17:08:50|27419.08|27299.08|27417.19|27297.19|27420.02|27300.02|27416.69|27296.69|10
1636564140000|2021-11-10 17:09:00|27417.12|27297.12|27414.6|27294.6|27418.37|27298.37|27412.23|27292.23|10
1636564150000|2021-11-10 17:09:10|27417.09|27297.09|27416.57|27296.57|27418.29|27298.29|27415.74|27295.74|10
1636564160000|2021-11-10 17:09:20|27415.32|27295.32|27412.04|27292.04|27415.32|27295.32|27412.04|27292.04|10
1636564170000|2021-11-10 17:09:30|27412.15|27292.15|27406.29|27286.29|27412.15|27292.15|27405.61|27285.61|10
1636564180000|2021-11-10 17:09:40|27405.83|27285.83|27407.76|27287.76|27409.48|27289.48|27404.2|27284.2|10
1636564190000|2021-11-10 17:09:50|27407.47|27287.47|27407.63|27287.63|27409.15|27289.15|27406.38|27286.38|9
1636564200000|2021-11-10 17:10:00|27407.29|27287.29|27407.23|27287.23|27408.29|27288.29|27406.55|27286.55|10
1636564210000|2021-11-10 17:10:10|27408.46|27288.46|27410.52|27290.52|27410.52|27290.52|27408.46|27288.46|10
1636564220000|2021-11-10 17:10:20|27410.09|27290.09|27405.82|27285.82|27410.33|27290.33|27405.82|27285.82|8
1636564230000|2021-11-10 17:10:30|27405.13|27285.13|27402.56|27282.56|27405.13|27285.13|27402.53|27282.53|10
1636564240000|2021-11-10 17:10:40|27403.35|27283.35|27405.59|27285.59|27405.59|27285.59|27400.26|27280.26|10
1636564250000|2021-11-10 17:10:50|27407.18|27287.18|27411.97|27291.97|27412.61|27292.61|27407.18|27287.18|10
1636564260000|2021-11-10 17:11:00|27413.15|27293.15|27417.79|27297.79|27417.79|27297.79|27413.15|27293.15|9
1636564270000|2021-11-10 17:11:10|27417.9|27297.9|27417.1|27297.1|27419.3|27299.3|27416.76|27296.76|10
1636564280000|2021-11-10 17:11:20|27417.21|27297.21|27417.35|27297.35|27417.35|27297.35|27415.32|27295.32|10
1636564290000|2021-11-10 17:11:30|27417.69|27297.69|27413.07|27293.07|27417.69|27297.69|27413.07|27293.07|10
1636564300000|2021-11-10 17:11:40|27413.33|27293.33|27414.3|27294.3|27415.14|27295.14|27413.27|27293.27|10
1636564310000|2021-11-10 17:11:50|27414.83|27294.83|27411.17|27291.17|27414.91|27294.91|27411.17|27291.17|10
1636564320000|2021-11-10 17:12:00|27412.31|27292.31|27411.36|27291.36|27412.62|27292.62|27410.53|27290.53|10
1636564330000|2021-11-10 17:12:10|27411.08|27291.08|27408.77|27288.77|27411.91|27291.91|27408.77|27288.77|10
1636564340000|2021-11-10 17:12:20|27408.24|27288.24|27408.62|27288.62|27409.65|27289.65|27408.2|27288.2|10
1636564350000|2021-11-10 17:12:30|27409.19|27289.19|27407.88|27287.88|27409.71|27289.71|27407.32|27287.32|10
1636564360000|2021-11-10 17:12:40|27408.03|27288.03|27406.02|27286.02|27408.03|27288.03|27406.02|27286.02|9
1636564370000|2021-11-10 17:12:50|27405.8|27285.8|27405.49|27285.49|27405.91|27285.91|27404.85|27284.85|10
1636564380000|2021-11-10 17:13:00|27405.59|27285.59|27407.12|27287.12|27408.15|27288.15|27405.59|27285.59|10
1636564390000|2021-11-10 17:13:10|27406.45|27286.45|27406.9|27286.9|27408|27288|27406.37|27286.37|10
1636564400000|2021-11-10 17:13:20|27407.12|27287.12|27408.15|27288.15|27408.15|27288.15|27406.73|27286.73|10
1636564410000|2021-11-10 17:13:30|27407.85|27287.85|27404.9|27284.9|27407.85|27287.85|27404.74|27284.74|10
1636564420000|2021-11-10 17:13:40|27405.27|27285.27|27399.71|27279.71|27405.7|27285.7|27399.54|27279.54|10
1636564430000|2021-11-10 17:13:50|27399.74|27279.74|27400.74|27280.74|27400.74|27280.74|27398.15|27278.15|10
1636564440000|2021-11-10 17:14:00|27400.28|27280.28|27394.73|27274.73|27400.28|27280.28|27394.14|27274.14|10
1636564450000|2021-11-10 17:14:10|27394.58|27274.58|27391.59|27271.59|27394.58|27274.58|27391.59|27271.59|9
1636564460000|2021-11-10 17:14:20|27390.78|27270.78|27385.51|27265.51|27390.78|27270.78|27384.62|27264.62|10
1636564470000|2021-11-10 17:14:30|27385.85|27265.85|27377.17|27257.17|27385.85|27265.85|27376.73|27256.73|10
1636564480000|2021-11-10 17:14:40|27376.89|27256.89|27374.39|27254.39|27377|27257|27372.62|27252.62|10
1636564490000|2021-11-10 17:14:50|27374.93|27254.93|27372.34|27252.34|27375.51|27255.51|27372.34|27252.34|10
1636564500000|2021-11-10 17:15:00|27372.65|27252.65|27369.34|27249.34|27373.14|27253.14|27369.13|27249.13|10
1636564510000|2021-11-10 17:15:10|27368.81|27248.81|27364.67|27244.67|27368.81|27248.81|27363.36|27243.36|10
1636564520000|2021-11-10 17:15:20|27362.85|27242.85|27362.95|27242.95|27362.96|27242.96|27359.24|27239.24|10
1636564530000|2021-11-10 17:15:30|27363.34|27243.34|27361.38|27241.38|27363.48|27243.48|27361.38|27241.38|9
1636564540000|2021-11-10 17:15:40|27359.93|27239.93|27352.39|27232.39|27360.14|27240.14|27352.39|27232.39|9
1636564550000|2021-11-10 17:15:50|27351.98|27231.98|27350.36|27230.36|27353.31|27233.31|27350.36|27230.36|10
1636564560000|2021-11-10 17:16:00|27348.52|27228.52|27344.8|27224.8|27348.52|27228.52|27344.8|27224.8|10
1636564570000|2021-11-10 17:16:10|27344.56|27224.56|27349.09|27229.09|27349.09|27229.09|27342.48|27222.48|10
1636564580000|2021-11-10 17:16:20|27349.56|27229.56|27351.75|27231.75|27351.75|27231.75|27349.56|27229.56|10
1636564590000|2021-11-10 17:16:30|27352.21|27232.21|27359.69|27239.69|27359.69|27239.69|27352.21|27232.21|10
1636564600000|2021-11-10 17:16:40|27359.79|27239.79|27360|27240|27360|27240|27358.33|27238.33|10
1636564610000|2021-11-10 17:16:50|27360.35|27240.35|27362.14|27242.14|27362.57|27242.57|27360.35|27240.35|9
1636564620000|2021-11-10 17:17:00|27361.1|27241.1|27359.96|27239.96|27362.43|27242.43|27359.96|27239.96|10
1636564630000|2021-11-10 17:17:10|27359.93|27239.93|27358.7|27238.7|27361.17|27241.17|27358.7|27238.7|9
1636564640000|2021-11-10 17:17:20|27358.52|27238.52|27359.85|27239.85|27360.51|27240.51|27358.07|27238.07|10
1636564650000|2021-11-10 17:17:30|27359.7|27239.7|27359.46|27239.46|27361.67|27241.67|27359.46|27239.46|10
1636564660000|2021-11-10 17:17:40|27359.67|27239.67|27358.13|27238.13|27359.67|27239.67|27356.86|27236.86|10
1636564670000|2021-11-10 17:17:50|27358.18|27238.18|27355.2|27235.2|27358.18|27238.18|27354.46|27234.46|10
1636564680000|2021-11-10 17:18:00|27355.48|27235.48|27360.24|27240.24|27360.24|27240.24|27355.22|27235.22|10
1636564690000|2021-11-10 17:18:10|27360.54|27240.54|27360.52|27240.52|27361.94|27241.94|27360.1|27240.1|10
1636564700000|2021-11-10 17:18:20|27360.26|27240.26|27361.83|27241.83|27361.93|27241.93|27359.35|27239.35|10
1636564710000|2021-11-10 17:18:30|27362.56|27242.56|27366.48|27246.48|27366.48|27246.48|27362.56|27242.56|10
1636564720000|2021-11-10 17:18:40|27366.87|27246.87|27365.42|27245.42|27367.39|27247.39|27363.69|27243.69|10
1636564730000|2021-11-10 17:18:50|27365.18|27245.18|27363.32|27243.32|27365.18|27245.18|27363.06|27243.06|10
1636564740000|2021-11-10 17:19:00|27364.18|27244.18|27364.73|27244.73|27364.87|27244.87|27363.83|27243.83|10
1636564750000|2021-11-10 17:19:10|27363.71|27243.71|27364.93|27244.93|27366.01|27246.01|27363.71|27243.71|10
1636564760000|2021-11-10 17:19:20|27365.52|27245.52|27367.32|27247.32|27367.58|27247.58|27365.52|27245.52|8
1636564770000|2021-11-10 17:19:30|27367.43|27247.43|27366.37|27246.37|27367.43|27247.43|27365.78|27245.78|10
1636564780000|2021-11-10 17:19:40|27365.92|27245.92|27363.24|27243.24|27365.92|27245.92|27363.24|27243.24|10
1636564790000|2021-11-10 17:19:50|27364.14|27244.14|27365.37|27245.37|27366.26|27246.26|27364.14|27244.14|10
1636564800000|2021-11-10 17:20:00|27365.12|27245.12|27358.73|27238.73|27365.27|27245.27|27358.73|27238.73|10
1636564810000|2021-11-10 17:20:10|27358.11|27238.11|27360.76|27240.76|27360.76|27240.76|27357.95|27237.95|10
1636564820000|2021-11-10 17:20:20|27361.7|27241.7|27364.08|27244.08|27364.39|27244.39|27361.46|27241.46|10
1636564830000|2021-11-10 17:20:30|27364.33|27244.33|27366.3|27246.3|27366.3|27246.3|27362.44|27242.44|10
1636564840000|2021-11-10 17:20:40|27365.62|27245.62|27367.09|27247.09|27368.26|27248.26|27365.62|27245.62|10
1636564850000|2021-11-10 17:20:50|27366.59|27246.59|27369.2|27249.2|27369.2|27249.2|27366.02|27246.02|10
1636564860000|2021-11-10 17:21:00|27369.03|27249.03|27368.26|27248.26|27370.11|27250.11|27368.26|27248.26|10
1636564870000|2021-11-10 17:21:10|27370.42|27250.42|27369.63|27249.63|27370.7|27250.7|27369.04|27249.04|10
1636564880000|2021-11-10 17:21:20|27369.8|27249.8|27370.93|27250.93|27370.98|27250.98|27369.8|27249.8|10
1636564890000|2021-11-10 17:21:30|27371.57|27251.57|27372.83|27252.83|27372.83|27252.83|27371.57|27251.57|10
1636564900000|2021-11-10 17:21:40|27373.24|27253.24|27375.17|27255.17|27375.17|27255.17|27372.78|27252.78|9
1636564910000|2021-11-10 17:21:50|27375.45|27255.45|27377.07|27257.07|27377.07|27257.07|27375.04|27255.04|10
1636564920000|2021-11-10 17:22:00|27375.92|27255.92|27375.08|27255.08|27377.07|27257.07|27374.55|27254.55|10
1636564930000|2021-11-10 17:22:10|27374.52|27254.52|27370.77|27250.77|27374.52|27254.52|27370.77|27250.77|10
1636564940000|2021-11-10 17:22:20|27370.81|27250.81|27370.9|27250.9|27371.05|27251.05|27369.32|27249.32|10
1636564950000|2021-11-10 17:22:30|27372.15|27252.15|27374.98|27254.98|27374.98|27254.98|27372.1|27252.1|9
1636564960000|2021-11-10 17:22:40|27375.3|27255.3|27373.93|27253.93|27376.24|27256.24|27373.33|27253.33|10
1636564970000|2021-11-10 17:22:50|27374|27254|27376.38|27256.38|27376.38|27256.38|27373.16|27253.16|10
1636564980000|2021-11-10 17:23:00|27375.98|27255.98|27368.72|27248.72|27375.98|27255.98|27368.72|27248.72|10
1636564990000|2021-11-10 17:23:10|27368.65|27248.65|27365.29|27245.29|27368.65|27248.65|27365.29|27245.29|9
1636565000000|2021-11-10 17:23:20|27365.66|27245.66|27370.36|27250.36|27370.36|27250.36|27365.66|27245.66|10
1636565010000|2021-11-10 17:23:30|27370.38|27250.38|27371.93|27251.93|27374.72|27254.72|27369.22|27249.22|10
1636565020000|2021-11-10 17:23:40|27371.78|27251.78|27369.53|27249.53|27371.78|27251.78|27369.53|27249.53|10
1636565030000|2021-11-10 17:23:50|27369.71|27249.71|27371.04|27251.04|27371.04|27251.04|27369.49|27249.49|10
1636565040000|2021-11-10 17:24:00|27370.01|27250.01|27367.28|27247.28|27370.33|27250.33|27367.28|27247.28|10
1636565050000|2021-11-10 17:24:10|27367.53|27247.53|27366.42|27246.42|27367.53|27247.53|27366.28|27246.28|10
1636565060000|2021-11-10 17:24:20|27364.98|27244.98|27360.95|27240.95|27365.33|27245.33|27360.95|27240.95|10
1636565070000|2021-11-10 17:24:30|27361.4|27241.4|27365.68|27245.68|27365.68|27245.68|27361.4|27241.4|10
1636565080000|2021-11-10 17:24:40|27367.8|27247.8|27369.89|27249.89|27370.2|27250.2|27367.8|27247.8|10
1636565090000|2021-11-10 17:24:50|27370.1|27250.1|27372.05|27252.05|27373.09|27253.09|27369.4|27249.4|10
1636565100000|2021-11-10 17:25:00|27371.93|27251.93|27373.08|27253.08|27373.19|27253.19|27371.93|27251.93|10
1636565110000|2021-11-10 17:25:10|27372.9|27252.9|27376.02|27256.02|27376.81|27256.81|27372.9|27252.9|10
1636565120000|2021-11-10 17:25:20|27376.17|27256.17|27377.59|27257.59|27377.79|27257.79|27376.17|27256.17|10
1636565130000|2021-11-10 17:25:30|27378.33|27258.33|27378.82|27258.82|27378.82|27258.82|27378.02|27258.02|10
1636565140000|2021-11-10 17:25:40|27378.76|27258.76|27378.25|27258.25|27379.79|27259.79|27377.81|27257.81|10
1636565150000|2021-11-10 17:25:50|27376.9|27256.9|27371.42|27251.42|27376.9|27256.9|27371.42|27251.42|10
1636565160000|2021-11-10 17:26:00|27372.4|27252.4|27369.66|27249.66|27372.4|27252.4|27367.97|27247.97|10
1636565170000|2021-11-10 17:26:10|27369.61|27249.61|27366.86|27246.86|27369.61|27249.61|27366.86|27246.86|10
1636565180000|2021-11-10 17:26:20|27366.71|27246.71|27363.67|27243.67|27366.71|27246.71|27363.67|27243.67|10
1636565190000|2021-11-10 17:26:30|27363.71|27243.71|27360.92|27240.92|27363.71|27243.71|27360.01|27240.01|10
1636565200000|2021-11-10 17:26:40|27361.36|27241.36|27360.83|27240.83|27362.53|27242.53|27360.71|27240.71|10
1636565210000|2021-11-10 17:26:50|27361|27241|27362.76|27242.76|27362.76|27242.76|27360.23|27240.23|10
1636565220000|2021-11-10 17:27:00|27362.98|27242.98|27364.64|27244.64|27365.54|27245.54|27362.98|27242.98|10
1636565230000|2021-11-10 17:27:10|27365.6|27245.6|27367.24|27247.24|27367.24|27247.24|27364.62|27244.62|10
1636565240000|2021-11-10 17:27:20|27367.21|27247.21|27368.81|27248.81|27369.07|27249.07|27366.91|27246.91|10
1636565250000|2021-11-10 17:27:30|27369.47|27249.47|27366.15|27246.15|27369.51|27249.51|27366.15|27246.15|10
1636565260000|2021-11-10 17:27:40|27367.09|27247.09|27358.55|27238.55|27367.09|27247.09|27357.86|27237.86|10
1636565270000|2021-11-10 17:27:50|27357.78|27237.78|27350.01|27230.01|27357.78|27237.78|27350.01|27230.01|10
1636565280000|2021-11-10 17:28:00|27350.33|27230.33|27345.28|27225.28|27350.33|27230.33|27345.28|27225.28|10
1636565290000|2021-11-10 17:28:10|27345.54|27225.54|27345.39|27225.39|27345.54|27225.54|27344.93|27224.93|9
1636565300000|2021-11-10 17:28:20|27345.4|27225.4|27350.77|27230.77|27351.64|27231.64|27345.34|27225.34|10
1636565310000|2021-11-10 17:28:30|27350.85|27230.85|27354.08|27234.08|27354.34|27234.34|27350.85|27230.85|10
1636565320000|2021-11-10 17:28:40|27354.77|27234.77|27357.15|27237.15|27358.05|27238.05|27354.77|27234.77|10
1636565330000|2021-11-10 17:28:50|27356.79|27236.79|27363.75|27243.75|27363.75|27243.75|27356.79|27236.79|10
1636565340000|2021-11-10 17:29:00|27363.1|27243.1|27361.98|27241.98|27363.57|27243.57|27361.98|27241.98|10
1636565350000|2021-11-10 17:29:10|27361.95|27241.95|27361.6|27241.6|27362.59|27242.59|27361.5|27241.5|9
1636565360000|2021-11-10 17:29:20|27361.97|27241.97|27359.95|27239.95|27361.97|27241.97|27358.72|27238.72|10
1636565370000|2021-11-10 17:29:30|27359.92|27239.92|27363.42|27243.42|27363.49|27243.49|27359.92|27239.92|10
1636565380000|2021-11-10 17:29:40|27363.26|27243.26|27360.62|27240.62|27363.26|27243.26|27360.62|27240.62|9
1636565390000|2021-11-10 17:29:50|27360.75|27240.75|27361.15|27241.15|27361.97|27241.97|27359.98|27239.98|10
1636565400000|2021-11-10 17:30:00|27361.05|27241.05|27362.1|27242.1|27362.25|27242.25|27360.45|27240.45|10
1636565410000|2021-11-10 17:30:10|27362.24|27242.24|27364.32|27244.32|27364.5|27244.5|27362.24|27242.24|10
1636565420000|2021-11-10 17:30:20|27364.01|27244.01|27364.92|27244.92|27365.95|27245.95|27364.01|27244.01|10
1636565430000|2021-11-10 17:30:30|27365.53|27245.53|27365.61|27245.61|27366.43|27246.43|27364.28|27244.28|10
1636565440000|2021-11-10 17:30:40|27365.85|27245.85|27363.58|27243.58|27365.85|27245.85|27363.58|27243.58|10
1636565450000|2021-11-10 17:30:50|27364.07|27244.07|27361.98|27241.98|27364.07|27244.07|27361.98|27241.98|10
1636565460000|2021-11-10 17:31:00|27361.9|27241.9|27360.8|27240.8|27362.35|27242.35|27360.56|27240.56|10
1636565470000|2021-11-10 17:31:10|27361.07|27241.07|27358.5|27238.5|27361.07|27241.07|27358.17|27238.17|10
1636565480000|2021-11-10 17:31:20|27356.87|27236.87|27352.24|27232.24|27356.87|27236.87|27351.54|27231.54|9
1636565490000|2021-11-10 17:31:30|27352.44|27232.44|27351.65|27231.65|27352.45|27232.45|27351.11|27231.11|10
1636565500000|2021-11-10 17:31:40|27351.11|27231.11|27350.9|27230.9|27354.77|27234.77|27350.45|27230.45|10
1636565510000|2021-11-10 17:31:50|27351.12|27231.12|27347.7|27227.7|27351.12|27231.12|27346.54|27226.54|10
1636565520000|2021-11-10 17:32:00|27347.65|27227.65|27345.64|27225.64|27347.65|27227.65|27344.59|27224.59|10
1636565530000|2021-11-10 17:32:10|27345.45|27225.45|27349.07|27229.07|27349.07|27229.07|27345.45|27225.45|10
1636565540000|2021-11-10 17:32:20|27348.74|27228.74|27349.78|27229.78|27351.46|27231.46|27348.74|27228.74|10
1636565550000|2021-11-10 17:32:30|27350.26|27230.26|27350.83|27230.83|27350.99|27230.99|27349.28|27229.28|10
1636565560000|2021-11-10 17:32:40|27350.92|27230.92|27350.4|27230.4|27350.95|27230.95|27349.41|27229.41|10
1636565570000|2021-11-10 17:32:50|27351.19|27231.19|27351.24|27231.24|27352.21|27232.21|27350.15|27230.15|10
1636565580000|2021-11-10 17:33:00|27351.59|27231.59|27347.96|27227.96|27353.12|27233.12|27347.96|27227.96|10
1636565590000|2021-11-10 17:33:10|27347.32|27227.32|27340.79|27220.79|27347.32|27227.32|27340.79|27220.79|10
1636565600000|2021-11-10 17:33:20|27341.2|27221.2|27336.72|27216.72|27341.2|27221.2|27336.7|27216.7|10
1636565610000|2021-11-10 17:33:30|27337.89|27217.89|27336.56|27216.56|27337.89|27217.89|27336.54|27216.54|10
1636565620000|2021-11-10 17:33:40|27336.73|27216.73|27335.16|27215.16|27338.24|27218.24|27331.94|27211.94|10
1636565630000|2021-11-10 17:33:50|27334.6|27214.6|27332.47|27212.47|27334.84|27214.84|27332.47|27212.47|10
1636565640000|2021-11-10 17:34:00|27332.06|27212.06|27332.01|27212.01|27333.96|27213.96|27331.95|27211.95|10
1636565650000|2021-11-10 17:34:10|27331.54|27211.54|27328.93|27208.93|27333.11|27213.11|27328.93|27208.93|10
1636565660000|2021-11-10 17:34:20|27327.63|27207.63|27318.78|27198.78|27327.63|27207.63|27317.58|27197.58|10
1636565670000|2021-11-10 17:34:30|27318.06|27198.06|27322.28|27202.28|27322.28|27202.28|27318.06|27198.06|10
1636565680000|2021-11-10 17:34:40|27322.25|27202.25|27321.33|27201.33|27322.99|27202.99|27321.33|27201.33|10
1636565690000|2021-11-10 17:34:50|27321.14|27201.14|27321.21|27201.21|27321.26|27201.26|27320.42|27200.42|10
1636565700000|2021-11-10 17:35:00|27321.85|27201.85|27326.85|27206.85|27326.85|27206.85|27321.85|27201.85|10
1636565710000|2021-11-10 17:35:10|27327.57|27207.57|27335.82|27215.82|27336.8|27216.8|27327.57|27207.57|9
1636565720000|2021-11-10 17:35:20|27337.04|27217.04|27343.79|27223.79|27345.68|27225.68|27336.63|27216.63|10
1636565730000|2021-11-10 17:35:30|27344.93|27224.93|27348.74|27228.74|27348.74|27228.74|27344.29|27224.29|10
1636565740000|2021-11-10 17:35:40|27349.74|27229.74|27355.82|27235.82|27355.82|27235.82|27348.97|27228.97|10
1636565750000|2021-11-10 17:35:50|27356.25|27236.25|27351.16|27231.16|27356.25|27236.25|27351.16|27231.16|9
1636565760000|2021-11-10 17:36:00|27351.27|27231.27|27347.63|27227.63|27351.27|27231.27|27347.63|27227.63|10
1636565770000|2021-11-10 17:36:10|27347.61|27227.61|27347.39|27227.39|27347.61|27227.61|27346.26|27226.26|10
1636565780000|2021-11-10 17:36:20|27347.65|27227.65|27351.1|27231.1|27351.1|27231.1|27347.32|27227.32|10
1636565790000|2021-11-10 17:36:30|27349.77|27229.77|27352.28|27232.28|27352.58|27232.58|27349.77|27229.77|10
1636565800000|2021-11-10 17:36:40|27352.22|27232.22|27353.42|27233.42|27353.65|27233.65|27352.1|27232.1|10
1636565810000|2021-11-10 17:36:50|27353.64|27233.64|27349.22|27229.22|27353.76|27233.76|27349.22|27229.22|10
1636565820000|2021-11-10 17:37:00|27348.73|27228.73|27343.34|27223.34|27348.94|27228.94|27343.34|27223.34|10
1636565830000|2021-11-10 17:37:10|27342.57|27222.57|27342.94|27222.94|27342.94|27222.94|27341.34|27221.34|10
1636565840000|2021-11-10 17:37:20|27342.57|27222.57|27343.19|27223.19|27344.75|27224.75|27342.57|27222.57|10
1636565850000|2021-11-10 17:37:30|27343.7|27223.7|27345.22|27225.22|27346.23|27226.23|27343.36|27223.36|10
1636565860000|2021-11-10 17:37:40|27345.19|27225.19|27343.66|27223.66|27345.56|27225.56|27343.58|27223.58|10
1636565870000|2021-11-10 17:37:50|27342.71|27222.71|27340.9|27220.9|27342.71|27222.71|27340.3|27220.3|10
1636565880000|2021-11-10 17:38:00|27340.58|27220.58|27340.78|27220.78|27340.89|27220.89|27339.4|27219.4|9
1636565890000|2021-11-10 17:38:10|27337.95|27217.95|27333.38|27213.38|27337.95|27217.95|27333.38|27213.38|10
1636565900000|2021-11-10 17:38:20|27332.77|27212.77|27331|27211|27332.77|27212.77|27330.69|27210.69|9
1636565910000|2021-11-10 17:38:30|27330.34|27210.34|27330.2|27210.2|27330.34|27210.34|27328.64|27208.64|9
1636565920000|2021-11-10 17:38:40|27330.69|27210.69|27330.09|27210.09|27330.83|27210.83|27329.98|27209.98|9
1636565930000|2021-11-10 17:38:50|27331.88|27211.88|27333.36|27213.36|27334.16|27214.16|27331.88|27211.88|10
1636565940000|2021-11-10 17:39:00|27333.13|27213.13|27331.81|27211.81|27333.41|27213.41|27331.81|27211.81|10
1636565950000|2021-11-10 17:39:10|27332.38|27212.38|27332.06|27212.06|27333.23|27213.23|27332.06|27212.06|9
1636565960000|2021-11-10 17:39:20|27331.66|27211.66|27334.3|27214.3|27334.46|27214.46|27331.57|27211.57|10
1636565970000|2021-11-10 17:39:30|27335.19|27215.19|27341.72|27221.72|27341.72|27221.72|27334.78|27214.78|10
1636565980000|2021-11-10 17:39:40|27341.62|27221.62|27343.55|27223.55|27344.59|27224.59|27341.62|27221.62|10
1636565990000|2021-11-10 17:39:50|27343.37|27223.37|27343.91|27223.91|27344.72|27224.72|27343.07|27223.07|10
1636566000000|2021-11-10 17:40:00|27344|27224|27347.82|27227.82|27347.82|27227.82|27344|27224|9
1636566010000|2021-11-10 17:40:10|27348.03|27228.03|27350.24|27230.24|27350.47|27230.47|27348.03|27228.03|10
1636566020000|2021-11-10 17:40:20|27350.21|27230.21|27349.14|27229.14|27351.05|27231.05|27349.14|27229.14|8
1636566030000|2021-11-10 17:40:30|27348.98|27228.98|27348.32|27228.32|27348.98|27228.98|27346.5|27226.5|10
1636566040000|2021-11-10 17:40:40|27348.2|27228.2|27345.2|27225.2|27348.2|27228.2|27344.69|27224.69|10
1636566050000|2021-11-10 17:40:50|27345.15|27225.15|27340.14|27220.14|27345.15|27225.15|27340.14|27220.14|10
1636566060000|2021-11-10 17:41:00|27340.41|27220.41|27340.36|27220.36|27340.54|27220.54|27338.51|27218.51|10
1636566070000|2021-11-10 17:41:10|27340.52|27220.52|27337.22|27217.22|27340.52|27220.52|27336.89|27216.89|10
1636566080000|2021-11-10 17:41:20|27336.92|27216.92|27338.43|27218.43|27338.43|27218.43|27336.92|27216.92|10
1636566090000|2021-11-10 17:41:30|27337.9|27217.9|27336.28|27216.28|27337.97|27217.97|27336.27|27216.27|9
1636566100000|2021-11-10 17:41:40|27336.16|27216.16|27338.11|27218.11|27338.11|27218.11|27336.02|27216.02|10
1636566110000|2021-11-10 17:41:50|27338.25|27218.25|27344.41|27224.41|27344.87|27224.87|27337.97|27217.97|10
1636566120000|2021-11-10 17:42:00|27344.88|27224.88|27343.33|27223.33|27346.92|27226.92|27342.93|27222.93|10
1636566130000|2021-11-10 17:42:10|27344.15|27224.15|27346.77|27226.77|27347.05|27227.05|27343.32|27223.32|10
1636566140000|2021-11-10 17:42:20|27346.33|27226.33|27344.79|27224.79|27346.33|27226.33|27343.97|27223.97|9
1636566150000|2021-11-10 17:42:30|27345.38|27225.38|27342.56|27222.56|27345.38|27225.38|27341.85|27221.85|10
1636566160000|2021-11-10 17:42:40|27342.29|27222.29|27343.76|27223.76|27343.83|27223.83|27342.29|27222.29|8
1636566170000|2021-11-10 17:42:50|27342.9|27222.9|27343.57|27223.57|27343.57|27223.57|27342.09|27222.09|10
1636566180000|2021-11-10 17:43:00|27340.88|27220.88|27337.09|27217.09|27340.88|27220.88|27337.09|27217.09|10
1636566190000|2021-11-10 17:43:10|27337.68|27217.68|27334.65|27214.65|27338.9|27218.9|27334.65|27214.65|10
1636566200000|2021-11-10 17:43:20|27333|27213|27327.74|27207.74|27333|27213|27327.74|27207.74|10
1636566210000|2021-11-10 17:43:30|27327.6|27207.6|27331.12|27211.12|27331.12|27211.12|27327.2|27207.2|10
1636566220000|2021-11-10 17:43:40|27330.92|27210.92|27332.38|27212.38|27332.38|27212.38|27329.3|27209.3|10
1636566230000|2021-11-10 17:43:50|27332.14|27212.14|27333.5|27213.5|27333.54|27213.54|27331.97|27211.97|10
1636566240000|2021-11-10 17:44:00|27331.83|27211.83|27330.29|27210.29|27332.87|27212.87|27330.29|27210.29|10
1636566250000|2021-11-10 17:44:10|27329.6|27209.6|27327.07|27207.07|27329.6|27209.6|27325.95|27205.95|10
1636566260000|2021-11-10 17:44:20|27327.13|27207.13|27321.6|27201.6|27327.13|27207.13|27321.6|27201.6|10
1636566270000|2021-11-10 17:44:30|27321.71|27201.71|27316.74|27196.74|27321.71|27201.71|27316.74|27196.74|9
1636566280000|2021-11-10 17:44:40|27316.87|27196.87|27310.4|27190.4|27316.87|27196.87|27310.4|27190.4|9
1636566290000|2021-11-10 17:44:50|27310.33|27190.33|27308.73|27188.73|27310.33|27190.33|27308.1|27188.1|10
1636566300000|2021-11-10 17:45:00|27309.9|27189.9|27309.37|27189.37|27310.49|27190.49|27308.93|27188.93|10
1636566310000|2021-11-10 17:45:10|27307.63|27187.63|27310.47|27190.47|27310.47|27190.47|27307.63|27187.63|10
1636566320000|2021-11-10 17:45:20|27310.15|27190.15|27311.92|27191.92|27313.15|27193.15|27310.15|27190.15|10
1636566330000|2021-11-10 17:45:30|27313.52|27193.52|27312.01|27192.01|27313.52|27193.52|27312.01|27192.01|10
1636566340000|2021-11-10 17:45:40|27312.03|27192.03|27314.75|27194.75|27314.95|27194.95|27312.03|27192.03|10
1636566350000|2021-11-10 17:45:50|27314.73|27194.73|27315.3|27195.3|27315.3|27195.3|27313.84|27193.84|10
1636566360000|2021-11-10 17:46:00|27315.93|27195.93|27315.42|27195.42|27315.93|27195.93|27313.99|27193.99|9
1636566370000|2021-11-10 17:46:10|27315.68|27195.68|27313.45|27193.45|27315.68|27195.68|27313.2|27193.2|10
1636566380000|2021-11-10 17:46:20|27312.83|27192.83|27313.11|27193.11|27313.19|27193.19|27312.73|27192.73|10
1636566390000|2021-11-10 17:46:30|27312.57|27192.57|27309.14|27189.14|27312.57|27192.57|27308.95|27188.95|10
1636566400000|2021-11-10 17:46:40|27308.2|27188.2|27304.82|27184.82|27308.2|27188.2|27304.82|27184.82|9
1636566410000|2021-11-10 17:46:50|27304.61|27184.61|27299.68|27179.68|27304.72|27184.72|27299.68|27179.68|9
1636566420000|2021-11-10 17:47:00|27297.74|27177.74|27294.01|27174.01|27297.74|27177.74|27294.01|27174.01|10
1636566430000|2021-11-10 17:47:10|27295.75|27175.75|27292.61|27172.61|27296.24|27176.24|27292.61|27172.61|10
1636566440000|2021-11-10 17:47:20|27292.82|27172.82|27286.7|27166.7|27293.06|27173.06|27286.61|27166.61|10
1636566450000|2021-11-10 17:47:30|27285.1|27165.1|27273.58|27153.58|27285.1|27165.1|27273.58|27153.58|10
1636566460000|2021-11-10 17:47:40|27272.33|27152.33|27270.16|27150.16|27273.58|27153.58|27270.16|27150.16|10
1636566470000|2021-11-10 17:47:50|27270.72|27150.72|27267.66|27147.66|27270.72|27150.72|27267.66|27147.66|10
1636566480000|2021-11-10 17:48:00|27267.55|27147.55|27268.6|27148.6|27268.6|27148.6|27266.43|27146.43|10
1636566490000|2021-11-10 17:48:10|27268.58|27148.58|27269.84|27149.84|27269.96|27149.96|27267.67|27147.67|10
1636566500000|2021-11-10 17:48:20|27268.85|27148.85|27263.2|27143.2|27269.09|27149.09|27263.05|27143.05|9
1636566510000|2021-11-10 17:48:30|27262|27142|27258.16|27138.16|27262|27142|27258.16|27138.16|10
1636566520000|2021-11-10 17:48:40|27257.66|27137.66|27254.04|27134.04|27257.66|27137.66|27254.04|27134.04|10
1636566530000|2021-11-10 17:48:50|27253.46|27133.46|27255.88|27135.88|27256.41|27136.41|27253.46|27133.46|10
1636566540000|2021-11-10 17:49:00|27257.53|27137.53|27254.69|27134.69|27257.65|27137.65|27254.69|27134.69|10
1636566550000|2021-11-10 17:49:10|27253.35|27133.35|27254.29|27134.29|27254.33|27134.33|27253.12|27133.12|9
1636566560000|2021-11-10 17:49:20|27254.43|27134.43|27256.45|27136.45|27256.45|27136.45|27254.43|27134.43|10
1636566570000|2021-11-10 17:49:30|27255.27|27135.27|27255.89|27135.89|27255.89|27135.89|27254.98|27134.98|10
1636566580000|2021-11-10 17:49:40|27255.69|27135.69|27255.45|27135.45|27256.64|27136.64|27255.32|27135.32|9
1636566590000|2021-11-10 17:49:50|27255.64|27135.64|27254.59|27134.59|27255.8|27135.8|27254.15|27134.15|10
1636566600000|2021-11-10 17:50:00|27253.42|27133.42|27252.03|27132.03|27253.55|27133.55|27251.49|27131.49|10
1636566610000|2021-11-10 17:50:10|27252.32|27132.32|27253.79|27133.79|27254|27134|27252.32|27132.32|10
1636566620000|2021-11-10 17:50:20|27254.89|27134.89|27254.6|27134.6|27254.89|27134.89|27253.54|27133.54|10
1636566630000|2021-11-10 17:50:30|27254.41|27134.41|27257.72|27137.72|27257.72|27137.72|27254.41|27134.41|10
1636566640000|2021-11-10 17:50:40|27257.16|27137.16|27259.16|27139.16|27259.16|27139.16|27257.16|27137.16|10
1636566650000|2021-11-10 17:50:50|27259.36|27139.36|27259.58|27139.58|27260.95|27140.95|27259.13|27139.13|10
1636566660000|2021-11-10 17:51:00|27259.22|27139.22|27258.95|27138.95|27259.76|27139.76|27258.31|27138.31|10
1636566670000|2021-11-10 17:51:10|27259.02|27139.02|27260.11|27140.11|27260.11|27140.11|27258.54|27138.54|10
1636566680000|2021-11-10 17:51:20|27260.07|27140.07|27257.63|27137.63|27261.12|27141.12|27257.63|27137.63|10
1636566690000|2021-11-10 17:51:30|27257.06|27137.06|27253.86|27133.86|27257.76|27137.76|27253.86|27133.86|10
1636566700000|2021-11-10 17:51:40|27254.03|27134.03|27256.85|27136.85|27256.85|27136.85|27253.59|27133.59|10
1636566710000|2021-11-10 17:51:50|27256.39|27136.39|27260.4|27140.4|27262.16|27142.16|27256.39|27136.39|10
1636566720000|2021-11-10 17:52:00|27261.41|27141.41|27262.08|27142.08|27262.08|27142.08|27261.02|27141.02|9
1636566730000|2021-11-10 17:52:10|27261.99|27141.99|27262.9|27142.9|27263.19|27143.19|27261.28|27141.28|10
1636566740000|2021-11-10 17:52:20|27262.81|27142.81|27261.61|27141.61|27262.99|27142.99|27261.61|27141.61|10
1636566750000|2021-11-10 17:52:30|27261.68|27141.68|27261.92|27141.92|27261.92|27141.92|27260.82|27140.82|9
1636566760000|2021-11-10 17:52:40|27261.44|27141.44|27262|27142|27262.42|27142.42|27260.58|27140.58|10
1636566770000|2021-11-10 17:52:50|27261.73|27141.73|27261.28|27141.28|27261.97|27141.97|27260.67|27140.67|10
1636566780000|2021-11-10 17:53:00|27260.62|27140.62|27261.9|27141.9|27261.9|27141.9|27260.21|27140.21|10
1636566790000|2021-11-10 17:53:10|27261.93|27141.93|27262.61|27142.61|27263.04|27143.04|27261.61|27141.61|10
1636566800000|2021-11-10 17:53:20|27262.51|27142.51|27261.64|27141.64|27263.71|27143.71|27261.64|27141.64|10
1636566810000|2021-11-10 17:53:30|27261.95|27141.95|27265.74|27145.74|27265.74|27145.74|27261.95|27141.95|10
1636566820000|2021-11-10 17:53:40|27265.1|27145.1|27268.38|27148.38|27268.38|27148.38|27265.1|27145.1|9
1636566830000|2021-11-10 17:53:50|27269.99|27149.99|27273.23|27153.23|27273.84|27153.84|27269.73|27149.73|10
1636566840000|2021-11-10 17:54:00|27273.54|27153.54|27274.26|27154.26|27274.66|27154.66|27272.79|27152.79|10
1636566850000|2021-11-10 17:54:10|27275.45|27155.45|27273.93|27153.93|27275.76|27155.76|27273.93|27153.93|10
1636566860000|2021-11-10 17:54:20|27274.05|27154.05|27274.39|27154.39|27274.93|27154.93|27273.91|27153.91|9
1636566870000|2021-11-10 17:54:30|27275.38|27155.38|27275.92|27155.92|27276.31|27156.31|27274.99|27154.99|9
1636566880000|2021-11-10 17:54:40|27276.58|27156.58|27277.13|27157.13|27277.31|27157.31|27275.71|27155.71|10
1636566890000|2021-11-10 17:54:50|27277.26|27157.26|27276.54|27156.54|27277.34|27157.34|27276.54|27156.54|10
1636566900000|2021-11-10 17:55:00|27276.32|27156.32|27276.59|27156.59|27277.64|27157.64|27276.15|27156.15|10
1636566910000|2021-11-10 17:55:10|27276.56|27156.56|27276.97|27156.97|27277.14|27157.14|27275.47|27155.47|10
1636566920000|2021-11-10 17:55:20|27276.5|27156.5|27280.37|27160.37|27280.37|27160.37|27276.5|27156.5|10
1636566930000|2021-11-10 17:55:30|27281.6|27161.6|27284.24|27164.24|27284.51|27164.51|27281.6|27161.6|10
1636566940000|2021-11-10 17:55:40|27283.64|27163.64|27287.53|27167.53|27288.51|27168.51|27283.58|27163.58|10
1636566950000|2021-11-10 17:55:50|27287.49|27167.49|27290.15|27170.15|27290.15|27170.15|27287.49|27167.49|9
1636566960000|2021-11-10 17:56:00|27290.23|27170.23|27289.51|27169.51|27290.39|27170.39|27289.06|27169.06|10
1636566970000|2021-11-10 17:56:10|27289.44|27169.44|27293.29|27173.29|27293.29|27173.29|27289.44|27169.44|9
1636566980000|2021-11-10 17:56:20|27292.75|27172.75|27297.62|27177.62|27297.62|27177.62|27292.75|27172.75|10
1636566990000|2021-11-10 17:56:30|27297.36|27177.36|27298.73|27178.73|27299.2|27179.2|27297.21|27177.21|10
1636567000000|2021-11-10 17:56:40|27299.21|27179.21|27300.73|27180.73|27300.73|27180.73|27298.91|27178.91|9
1636567010000|2021-11-10 17:56:50|27300.65|27180.65|27300|27180|27301.58|27181.58|27299.14|27179.14|10
1636567020000|2021-11-10 17:57:00|27300.14|27180.14|27298.72|27178.72|27301|27181|27298.72|27178.72|10
1636567030000|2021-11-10 17:57:10|27299.05|27179.05|27298.05|27178.05|27300.55|27180.55|27298.05|27178.05|10
1636567040000|2021-11-10 17:57:20|27297.8|27177.8|27298.34|27178.34|27298.4|27178.4|27297.42|27177.42|10
1636567050000|2021-11-10 17:57:30|27298.45|27178.45|27299.78|27179.78|27300.08|27180.08|27298.13|27178.13|10
1636567060000|2021-11-10 17:57:40|27300.1|27180.1|27300.27|27180.27|27301.28|27181.28|27300.08|27180.08|10
1636567070000|2021-11-10 17:57:50|27301.22|27181.22|27299.97|27179.97|27302.91|27182.91|27299.97|27179.97|10
1636567080000|2021-11-10 17:58:00|27299.98|27179.98|27301.37|27181.37|27301.41|27181.41|27298.69|27178.69|10
1636567090000|2021-11-10 17:58:10|27300.98|27180.98|27301.94|27181.94|27302.59|27182.59|27300.98|27180.98|10
1636567100000|2021-11-10 17:58:20|27301.91|27181.91|27300.58|27180.58|27302.45|27182.45|27300.58|27180.58|10
1636567110000|2021-11-10 17:58:30|27300.27|27180.27|27301.39|27181.39|27302.55|27182.55|27300.27|27180.27|9
1636567120000|2021-11-10 17:58:40|27302.61|27182.61|27303.2|27183.2|27303.71|27183.71|27302.05|27182.05|10
1636567130000|2021-11-10 17:58:50|27303.06|27183.06|27303.21|27183.21|27304.1|27184.1|27302.87|27182.87|10
1636567140000|2021-11-10 17:59:00|27302.82|27182.82|27303.06|27183.06|27303.69|27183.69|27302.09|27182.09|10
1636567150000|2021-11-10 17:59:10|27305.74|27185.74|27306.07|27186.07|27306.3|27186.3|27304.5|27184.5|10
1636567160000|2021-11-10 17:59:20|27304.89|27184.89|27302.98|27182.98|27306.36|27186.36|27302.98|27182.98|10
1636567170000|2021-11-10 17:59:30|27302.4|27182.4|27307.34|27187.34|27307.34|27187.34|27302.4|27182.4|10
1636567180000|2021-11-10 17:59:40|27307.47|27187.47|27313.19|27193.19|27313.19|27193.19|27307.47|27187.47|10
1636567190000|2021-11-10 17:59:50|27313.45|27193.45|27311.28|27191.28|27313.62|27193.62|27311.28|27191.28|10
1636567200000|2021-11-10 18:00:00|27310.8|27190.8|27314.69|27194.69|27315.53|27195.53|27310.8|27190.8|10
1636567210000|2021-11-10 18:00:10|27314.76|27194.76|27317.15|27197.15|27317.15|27197.15|27314.46|27194.46|10
1636567220000|2021-11-10 18:00:20|27316.99|27196.99|27318.14|27198.14|27318.17|27198.17|27316.26|27196.26|10
1636567230000|2021-11-10 18:00:30|27318.43|27198.43|27317.55|27197.55|27318.68|27198.68|27317.55|27197.55|9
1636567240000|2021-11-10 18:00:40|27316.98|27196.98|27315.35|27195.35|27316.98|27196.98|27315.22|27195.22|10
1636567250000|2021-11-10 18:00:50|27314.51|27194.51|27313.45|27193.45|27314.51|27194.51|27312.5|27192.5|10
1636567260000|2021-11-10 18:01:00|27312|27192|27309.83|27189.83|27312|27192|27309.83|27189.83|10
1636567270000|2021-11-10 18:01:10|27311.31|27191.31|27308.99|27188.99|27311.31|27191.31|27308.99|27188.99|10
1636567280000|2021-11-10 18:01:20|27308.81|27188.81|27312.14|27192.14|27312.14|27192.14|27307.08|27187.08|10
1636567290000|2021-11-10 18:01:30|27311.26|27191.26|27312.14|27192.14|27312.14|27192.14|27310.93|27190.93|10
1636567300000|2021-11-10 18:01:40|27311.58|27191.58|27309.43|27189.43|27311.58|27191.58|27309.43|27189.43|10
1636567310000|2021-11-10 18:01:50|27308.91|27188.91|27305.66|27185.66|27309.03|27189.03|27305.66|27185.66|10
1636567320000|2021-11-10 18:02:00|27304.53|27184.53|27301.24|27181.24|27304.75|27184.75|27301.22|27181.22|10
1636567330000|2021-11-10 18:02:10|27301.76|27181.76|27301.76|27181.76|27301.81|27181.81|27300.89|27180.89|9
1636567340000|2021-11-10 18:02:20|27303.19|27183.19|27303.27|27183.27|27304.62|27184.62|27302.86|27182.86|10
1636567350000|2021-11-10 18:02:30|27303.14|27183.14|27302.87|27182.87|27303.96|27183.96|27302.2|27182.2|10
1636567360000|2021-11-10 18:02:40|27303.29|27183.29|27302.57|27182.57|27303.98|27183.98|27302.4|27182.4|10
1636567370000|2021-11-10 18:02:50|27302.4|27182.4|27299.78|27179.78|27302.4|27182.4|27299.78|27179.78|10
1636567380000|2021-11-10 18:03:00|27298.95|27178.95|27297.24|27177.24|27300.3|27180.3|27295.54|27175.54|10
1636567390000|2021-11-10 18:03:10|27296.89|27176.89|27291.13|27171.13|27296.89|27176.89|27291.13|27171.13|10
1636567400000|2021-11-10 18:03:20|27290.77|27170.77|27284.81|27164.81|27291.5|27171.5|27284.81|27164.81|10
1636567410000|2021-11-10 18:03:30|27286.12|27166.12|27280.89|27160.89|27286.12|27166.12|27280.89|27160.89|10
1636567420000|2021-11-10 18:03:40|27280.93|27160.93|27282.57|27162.57|27282.57|27162.57|27280.16|27160.16|10
1636567430000|2021-11-10 18:03:50|27281.48|27161.48|27280.6|27160.6|27281.48|27161.48|27278.45|27158.45|9
1636567440000|2021-11-10 18:04:00|27281.2|27161.2|27283.12|27163.12|27283.44|27163.44|27281.2|27161.2|10
1636567450000|2021-11-10 18:04:10|27282.9|27162.9|27280.29|27160.29|27283.63|27163.63|27280.29|27160.29|10
1636567460000|2021-11-10 18:04:20|27279.44|27159.44|27277.6|27157.6|27279.56|27159.56|27277.6|27157.6|10
1636567470000|2021-11-10 18:04:30|27276.08|27156.08|27282.08|27162.08|27282.08|27162.08|27274.96|27154.96|10
1636567480000|2021-11-10 18:04:40|27282.57|27162.57|27288.86|27168.86|27289.93|27169.93|27282.57|27162.57|10
1636567490000|2021-11-10 18:04:50|27288.71|27168.71|27286.95|27166.95|27288.78|27168.78|27286.75|27166.75|10
1636567500000|2021-11-10 18:05:00|27286.38|27166.38|27275.99|27155.99|27286.38|27166.38|27275.99|27155.99|10
1636567510000|2021-11-10 18:05:10|27275.95|27155.95|27259.76|27139.76|27275.95|27155.95|27259.76|27139.76|10
1636567520000|2021-11-10 18:05:20|27260.07|27140.07|27245.94|27125.94|27260.07|27140.07|27245.94|27125.94|10
1636567530000|2021-11-10 18:05:30|27245.83|27125.83|27254.28|27134.28|27254.28|27134.28|27245.83|27125.83|10
1636567540000|2021-11-10 18:05:40|27254.36|27134.36|27255.72|27135.72|27257.44|27137.44|27253.27|27133.27|10
1636567550000|2021-11-10 18:05:50|27256.75|27136.75|27254.94|27134.94|27257.17|27137.17|27254.94|27134.94|10
1636567560000|2021-11-10 18:06:00|27254.44|27134.44|27254.02|27134.02|27254.96|27134.96|27253.14|27133.14|10
1636567570000|2021-11-10 18:06:10|27253.53|27133.53|27255.71|27135.71|27256.85|27136.85|27253.53|27133.53|10
1636567580000|2021-11-10 18:06:20|27254.75|27134.75|27255.14|27135.14|27256.29|27136.29|27254.56|27134.56|10
1636567590000|2021-11-10 18:06:30|27256.23|27136.23|27253.53|27133.53|27257.92|27137.92|27253.53|27133.53|10
1636567600000|2021-11-10 18:06:40|27252.99|27132.99|27248.59|27128.59|27253.42|27133.42|27248.59|27128.59|10
1636567610000|2021-11-10 18:06:50|27245.32|27125.32|27232.23|27112.23|27245.32|27125.32|27232.23|27112.23|10
1636567620000|2021-11-10 18:07:00|27231.24|27111.24|27233.91|27113.91|27233.91|27113.91|27230.8|27110.8|10
1636567630000|2021-11-10 18:07:10|27234.99|27114.99|27233.9|27113.9|27236.2|27116.2|27233.9|27113.9|10
1636567640000|2021-11-10 18:07:20|27233.39|27113.39|27231.85|27111.85|27233.39|27113.39|27230.65|27110.65|10
1636567650000|2021-11-10 18:07:30|27230.52|27110.52|27226.28|27106.28|27230.52|27110.52|27226.28|27106.28|10
1636567660000|2021-11-10 18:07:40|27226.94|27106.94|27225.19|27105.19|27227.48|27107.48|27224.59|27104.59|9
1636567670000|2021-11-10 18:07:50|27224.71|27104.71|27216.68|27096.68|27224.71|27104.71|27216.33|27096.33|10
1636567680000|2021-11-10 18:08:00|27216.27|27096.27|27210.32|27090.32|27216.27|27096.27|27210.32|27090.32|10
1636567690000|2021-11-10 18:08:10|27209.27|27089.27|27205.4|27085.4|27209.27|27089.27|27203|27083|10
1636567700000|2021-11-10 18:08:20|27205.46|27085.46|27212.09|27092.09|27212.93|27092.93|27205.14|27085.14|10
1636567710000|2021-11-10 18:08:30|27213.72|27093.72|27221.95|27101.95|27221.95|27101.95|27213.72|27093.72|10
1636567720000|2021-11-10 18:08:40|27221.48|27101.48|27221.94|27101.94|27223.67|27103.67|27221.33|27101.33|10
1636567730000|2021-11-10 18:08:50|27223.25|27103.25|27216.85|27096.85|27223.25|27103.25|27216.85|27096.85|10
1636567740000|2021-11-10 18:09:00|27215.68|27095.68|27215.35|27095.35|27215.68|27095.68|27213.54|27093.54|10
1636567750000|2021-11-10 18:09:10|27215.68|27095.68|27214.32|27094.32|27215.68|27095.68|27213.12|27093.12|9
1636567760000|2021-11-10 18:09:20|27214.61|27094.61|27218.61|27098.61|27218.61|27098.61|27214.38|27094.38|10
1636567770000|2021-11-10 18:09:30|27218.46|27098.46|27229.02|27109.02|27229.02|27109.02|27218.46|27098.46|10
1636567780000|2021-11-10 18:09:40|27229.37|27109.37|27233.4|27113.4|27233.73|27113.73|27228.55|27108.55|10
1636567790000|2021-11-10 18:09:50|27233.95|27113.95|27237.69|27117.69|27237.69|27117.69|27233.95|27113.95|10
1636567800000|2021-11-10 18:10:00|27238.65|27118.65|27239.84|27119.84|27239.84|27119.84|27237.53|27117.53|10
1636567810000|2021-11-10 18:10:10|27239.92|27119.92|27239.56|27119.56|27241.33|27121.33|27239.45|27119.45|10
1636567820000|2021-11-10 18:10:20|27239.6|27119.6|27246.59|27126.59|27246.59|27126.59|27239.6|27119.6|10
1636567830000|2021-11-10 18:10:30|27246.96|27126.96|27252.8|27132.8|27252.8|27132.8|27246.57|27126.57|10
1636567840000|2021-11-10 18:10:40|27252.82|27132.82|27255.84|27135.84|27257.09|27137.09|27252.31|27132.31|10
1636567850000|2021-11-10 18:10:50|27258.81|27138.81|27257.86|27137.86|27258.81|27138.81|27256.35|27136.35|10
1636567860000|2021-11-10 18:11:00|27258.34|27138.34|27258.13|27138.13|27258.43|27138.43|27256.56|27136.56|10
1636567870000|2021-11-10 18:11:10|27257.51|27137.51|27262.56|27142.56|27262.56|27142.56|27256.55|27136.55|10
1636567880000|2021-11-10 18:11:20|27263.44|27143.44|27265.12|27145.12|27265.12|27145.12|27262.6|27142.6|10
1636567890000|2021-11-10 18:11:30|27264.15|27144.15|27267.19|27147.19|27268.37|27148.37|27263.29|27143.29|10
1636567900000|2021-11-10 18:11:40|27267.46|27147.46|27266.19|27146.19|27268.55|27148.55|27266.01|27146.01|10
1636567910000|2021-11-10 18:11:50|27267.81|27147.81|27267.87|27147.87|27268.57|27148.57|27267.24|27147.24|10
1636567920000|2021-11-10 18:12:00|27267.67|27147.67|27266.71|27146.71|27268.21|27148.21|27266.71|27146.71|9
1636567930000|2021-11-10 18:12:10|27266.35|27146.35|27265.27|27145.27|27266.35|27146.35|27264.47|27144.47|10
1636567940000|2021-11-10 18:12:20|27265.47|27145.47|27267.52|27147.52|27268.36|27148.36|27265.37|27145.37|10
1636567950000|2021-11-10 18:12:30|27268.13|27148.13|27271.4|27151.4|27271.79|27151.79|27268.13|27148.13|10
1636567960000|2021-11-10 18:12:40|27271.12|27151.12|27270.82|27150.82|27271.52|27151.52|27268.62|27148.62|10
1636567970000|2021-11-10 18:12:50|27271.16|27151.16|27270.53|27150.53|27272.11|27152.11|27270.53|27150.53|10
1636567980000|2021-11-10 18:13:00|27270.16|27150.16|27268.67|27148.67|27270.85|27150.85|27268.67|27148.67|10
1636567990000|2021-11-10 18:13:10|27268.77|27148.77|27267.72|27147.72|27268.9|27148.9|27267.59|27147.59|10
1636568000000|2021-11-10 18:13:20|27267.35|27147.35|27262.8|27142.8|27267.47|27147.47|27262.8|27142.8|10
1636568010000|2021-11-10 18:13:30|27261.92|27141.92|27255.75|27135.75|27264.01|27144.01|27255.75|27135.75|10
1636568020000|2021-11-10 18:13:40|27252.9|27132.9|27253.81|27133.81|27253.81|27133.81|27249.31|27129.31|10
1636568030000|2021-11-10 18:13:50|27256.29|27136.29|27265.33|27145.33|27265.33|27145.33|27256.1|27136.1|10
1636568040000|2021-11-10 18:14:00|27264.73|27144.73|27256.56|27136.56|27264.73|27144.73|27256.56|27136.56|10
1636568050000|2021-11-10 18:14:10|27256.64|27136.64|27254.23|27134.23|27256.64|27136.64|27253.07|27133.07|8
1636568060000|2021-11-10 18:14:20|27253.32|27133.32|27251.66|27131.66|27253.32|27133.32|27251.65|27131.65|10
1636568070000|2021-11-10 18:14:30|27251.67|27131.67|27248.34|27128.34|27251.89|27131.89|27248.34|27128.34|10
1636568080000|2021-11-10 18:14:40|27248.51|27128.51|27244.21|27124.21|27248.51|27128.51|27244.21|27124.21|10
1636568090000|2021-11-10 18:14:50|27242.19|27122.19|27239.78|27119.78|27242.19|27122.19|27239.78|27119.78|10
1636568100000|2021-11-10 18:15:00|27239.83|27119.83|27240.97|27120.97|27243.09|27123.09|27239.83|27119.83|10
1636568110000|2021-11-10 18:15:10|27241.19|27121.19|27238.76|27118.76|27241.34|27121.34|27238.76|27118.76|10
1636568120000|2021-11-10 18:15:20|27239.52|27119.52|27242.08|27122.08|27242.08|27122.08|27239.52|27119.52|10
1636568130000|2021-11-10 18:15:30|27241.82|27121.82|27245.36|27125.36|27246.48|27126.48|27241.35|27121.35|10
1636568140000|2021-11-10 18:15:40|27247.02|27127.02|27245.2|27125.2|27247.38|27127.38|27245.2|27125.2|10
1636568150000|2021-11-10 18:15:50|27244.78|27124.78|27245.07|27125.07|27245.07|27125.07|27244.27|27124.27|10
1636568160000|2021-11-10 18:16:00|27244.94|27124.94|27239.88|27119.88|27244.94|27124.94|27239.88|27119.88|10
1636568170000|2021-11-10 18:16:10|27239.42|27119.42|27232.66|27112.66|27239.42|27119.42|27232.66|27112.66|10
1636568180000|2021-11-10 18:16:20|27232.31|27112.31|27232.65|27112.65|27232.65|27112.65|27230.9|27110.9|10
1636568190000|2021-11-10 18:16:30|27232.55|27112.55|27234.65|27114.65|27234.65|27114.65|27231.62|27111.62|10
1636568200000|2021-11-10 18:16:40|27233.85|27113.85|27230.16|27110.16|27234.61|27114.61|27229.96|27109.96|10
1636568210000|2021-11-10 18:16:50|27229.82|27109.82|27226.91|27106.91|27229.82|27109.82|27226.91|27106.91|10
1636568220000|2021-11-10 18:17:00|27226.71|27106.71|27225.35|27105.35|27227.38|27107.38|27225.35|27105.35|10
1636568230000|2021-11-10 18:17:10|27225.55|27105.55|27219.83|27099.83|27225.55|27105.55|27219.81|27099.81|10
1636568240000|2021-11-10 18:17:20|27217.45|27097.45|27219.33|27099.33|27219.4|27099.4|27217.45|27097.45|10
1636568250000|2021-11-10 18:17:30|27219.16|27099.16|27211.18|27091.18|27219.3|27099.3|27211.18|27091.18|10
1636568260000|2021-11-10 18:17:40|27210.87|27090.87|27203.97|27083.97|27210.87|27090.87|27203.97|27083.97|10
1636568270000|2021-11-10 18:17:50|27202.68|27082.68|27200|27080|27202.68|27082.68|27200|27080|10
1636568280000|2021-11-10 18:18:00|27200.54|27080.54|27199.47|27079.47|27200.54|27080.54|27199.47|27079.47|10
1636568290000|2021-11-10 18:18:10|27199.49|27079.49|27199.81|27079.81|27199.97|27079.97|27198.07|27078.07|10
1636568300000|2021-11-10 18:18:20|27198.99|27078.99|27199.42|27079.42|27199.78|27079.78|27198.73|27078.73|9
1636568310000|2021-11-10 18:18:30|27199.28|27079.28|27200.14|27080.14|27200.14|27080.14|27198.7|27078.7|10
1636568320000|2021-11-10 18:18:40|27199.57|27079.57|27196.86|27076.86|27201.46|27081.46|27196.86|27076.86|9
1636568330000|2021-11-10 18:18:50|27196.19|27076.19|27197.2|27077.2|27197.2|27077.2|27195.38|27075.38|9
1636568340000|2021-11-10 18:19:00|27197.69|27077.69|27196.09|27076.09|27197.69|27077.69|27195.5|27075.5|10
1636568350000|2021-11-10 18:19:10|27196.29|27076.29|27193.78|27073.78|27196.29|27076.29|27193.64|27073.64|10
1636568360000|2021-11-10 18:19:20|27194.06|27074.06|27191.93|27071.93|27194.06|27074.06|27191.61|27071.61|10
1636568370000|2021-11-10 18:19:30|27191.62|27071.62|27190.7|27070.7|27191.62|27071.62|27190.42|27070.42|10
1636568380000|2021-11-10 18:19:40|27187.22|27067.22|27180.9|27060.9|27187.86|27067.86|27180.9|27060.9|10
1636568390000|2021-11-10 18:19:50|27180.16|27060.16|27178.31|27058.31|27180.16|27060.16|27177.76|27057.76|10
1636568400000|2021-11-10 18:20:00|27178.09|27058.09|27176.62|27056.62|27178.26|27058.26|27176.09|27056.09|10
1636568410000|2021-11-10 18:20:10|27176.33|27056.33|27174.23|27054.23|27176.33|27056.33|27173.04|27053.04|10
1636568420000|2021-11-10 18:20:20|27174.4|27054.4|27175.73|27055.73|27175.73|27055.73|27172.98|27052.98|10
1636568430000|2021-11-10 18:20:30|27176.77|27056.77|27178.8|27058.8|27178.87|27058.87|27176.77|27056.77|10
1636568440000|2021-11-10 18:20:40|27178.74|27058.74|27177.5|27057.5|27180.52|27060.52|27177.5|27057.5|10
1636568450000|2021-11-10 18:20:50|27178.64|27058.64|27176.43|27056.43|27178.64|27058.64|27175.97|27055.97|10
1636568460000|2021-11-10 18:21:00|27176.19|27056.19|27164.92|27044.92|27176.19|27056.19|27164.92|27044.92|10
1636568470000|2021-11-10 18:21:10|27162.7|27042.7|27158.96|27038.96|27162.7|27042.7|27158.73|27038.73|10
1636568480000|2021-11-10 18:21:20|27157.35|27037.35|27154.43|27034.43|27157.35|27037.35|27152.44|27032.44|10
1636568490000|2021-11-10 18:21:30|27153.91|27033.91|27152.26|27032.26|27153.91|27033.91|27151.75|27031.75|9
1636568500000|2021-11-10 18:21:40|27150.89|27030.89|27147.88|27027.88|27151.01|27031.01|27147.86|27027.86|10
1636568510000|2021-11-10 18:21:50|27147.01|27027.01|27146.88|27026.88|27147.7|27027.7|27145.57|27025.57|10
1636568520000|2021-11-10 18:22:00|27146.28|27026.28|27140.01|27020.01|27146.28|27026.28|27140.01|27020.01|10
1636568530000|2021-11-10 18:22:10|27139.87|27019.87|27135.74|27015.74|27139.87|27019.87|27135.09|27015.09|10
1636568540000|2021-11-10 18:22:20|27135.94|27015.94|27134.34|27014.34|27137.54|27017.54|27134.34|27014.34|10
1636568550000|2021-11-10 18:22:30|27133.89|27013.89|27128.95|27008.95|27133.89|27013.89|27128.95|27008.95|10
1636568560000|2021-11-10 18:22:40|27129.24|27009.24|27116.46|26996.46|27129.24|27009.24|27116.46|26996.46|10
1636568570000|2021-11-10 18:22:50|27114.37|26994.37|27110.36|26990.36|27114.37|26994.37|27106.09|26986.09|10
1636568580000|2021-11-10 18:23:00|27109.68|26989.68|27121.93|27001.93|27121.93|27001.93|27109.68|26989.68|10
1636568590000|2021-11-10 18:23:10|27122.49|27002.49|27129.27|27009.27|27129.27|27009.27|27122.49|27002.49|10
1636568600000|2021-11-10 18:23:20|27129.08|27009.08|27133.17|27013.17|27133.17|27013.17|27128.95|27008.95|10
1636568610000|2021-11-10 18:23:30|27134.9|27014.9|27145.36|27025.36|27146.16|27026.16|27134.9|27014.9|10
1636568620000|2021-11-10 18:23:40|27146.07|27026.07|27148.17|27028.17|27148.49|27028.49|27146.07|27026.07|10
1636568630000|2021-11-10 18:23:50|27147.88|27027.88|27143.38|27023.38|27149.01|27029.01|27143.38|27023.38|10
1636568640000|2021-11-10 18:24:00|27143.21|27023.21|27142.69|27022.69|27143.21|27023.21|27140.92|27020.92|10
1636568650000|2021-11-10 18:24:10|27144.02|27024.02|27143.22|27023.22|27144.14|27024.14|27142.2|27022.2|10
1636568660000|2021-11-10 18:24:20|27143.65|27023.65|27142.52|27022.52|27144.63|27024.63|27140.51|27020.51|10
1636568670000|2021-11-10 18:24:30|27142.12|27022.12|27141.79|27021.79|27143.08|27023.08|27139.3|27019.3|10
1636568680000|2021-11-10 18:24:40|27141.78|27021.78|27144.05|27024.05|27144.05|27024.05|27141.59|27021.59|9
1636568690000|2021-11-10 18:24:50|27144.33|27024.33|27140.41|27020.41|27144.33|27024.33|27140.41|27020.41|10
1636568700000|2021-11-10 18:25:00|27140.32|27020.32|27137.29|27017.29|27140.95|27020.95|27137.29|27017.29|10
1636568710000|2021-11-10 18:25:10|27137.99|27017.99|27124.86|27004.86|27137.99|27017.99|27124.86|27004.86|10
1636568720000|2021-11-10 18:25:20|27123.82|27003.82|27121.25|27001.25|27126.77|27006.77|27121.25|27001.25|10
1636568730000|2021-11-10 18:25:30|27120.88|27000.88|27120.78|27000.78|27120.88|27000.88|27118.18|26998.18|9
1636568740000|2021-11-10 18:25:40|27120.27|27000.27|27123.46|27003.46|27123.46|27003.46|27120.27|27000.27|10
1636568750000|2021-11-10 18:25:50|27123.7|27003.7|27133.89|27013.89|27133.89|27013.89|27123.7|27003.7|10
1636568760000|2021-11-10 18:26:00|27133.91|27013.91|27137.05|27017.05|27137.06|27017.06|27133.91|27013.91|10
1636568770000|2021-11-10 18:26:10|27137.12|27017.12|27141.05|27021.05|27141.05|27021.05|27136.2|27016.2|10
1636568780000|2021-11-10 18:26:20|27142.12|27022.12|27143.69|27023.69|27144.54|27024.54|27142.12|27022.12|10
1636568790000|2021-11-10 18:26:30|27144.72|27024.72|27146.94|27026.94|27146.94|27026.94|27143.97|27023.97|10
1636568800000|2021-11-10 18:26:40|27146.29|27026.29|27144.78|27024.78|27146.29|27026.29|27144.78|27024.78|10
1636568810000|2021-11-10 18:26:50|27145.14|27025.14|27139.7|27019.7|27145.14|27025.14|27139.7|27019.7|10
1636568820000|2021-11-10 18:27:00|27139.4|27019.4|27139.82|27019.82|27140.2|27020.2|27138.5|27018.5|10
1636568830000|2021-11-10 18:27:10|27140.15|27020.15|27140.71|27020.71|27141.81|27021.81|27139.08|27019.08|10
1636568840000|2021-11-10 18:27:20|27140.46|27020.46|27138.69|27018.69|27140.46|27020.46|27138.5|27018.5|10
1636568850000|2021-11-10 18:27:30|27136.96|27016.96|27134.72|27014.72|27137.04|27017.04|27134.04|27014.04|10
1636568860000|2021-11-10 18:27:40|27134.63|27014.63|27132.62|27012.62|27134.75|27014.75|27132.62|27012.62|10
1636568870000|2021-11-10 18:27:50|27132.53|27012.53|27131.54|27011.54|27132.8|27012.8|27131.17|27011.17|10
1636568880000|2021-11-10 18:28:00|27132.96|27012.96|27136.59|27016.59|27136.59|27016.59|27131.48|27011.48|10
1636568890000|2021-11-10 18:28:10|27139.65|27019.65|27143.46|27023.46|27143.46|27023.46|27139.54|27019.54|9
1636568900000|2021-11-10 18:28:20|27144.54|27024.54|27146.89|27026.89|27146.89|27026.89|27144.54|27024.54|10
1636568910000|2021-11-10 18:28:30|27147.25|27027.25|27153.32|27033.32|27153.32|27033.32|27146.48|27026.48|10
1636568920000|2021-11-10 18:28:40|27154.38|27034.38|27160.28|27040.28|27160.28|27040.28|27154.17|27034.17|10
1636568930000|2021-11-10 18:28:50|27160.69|27040.69|27169.01|27049.01|27169.01|27049.01|27160.69|27040.69|10
1636568940000|2021-11-10 18:29:00|27169.6|27049.6|27170.61|27050.61|27170.61|27050.61|27169.04|27049.04|10
1636568950000|2021-11-10 18:29:10|27170.28|27050.28|27167.81|27047.81|27170.32|27050.32|27167.8|27047.8|10
1636568960000|2021-11-10 18:29:20|27168.33|27048.33|27164.31|27044.31|27169.56|27049.56|27164.31|27044.31|9
1636568970000|2021-11-10 18:29:30|27163.71|27043.71|27163.07|27043.07|27164.09|27044.09|27162.7|27042.7|10
1636568980000|2021-11-10 18:29:40|27164.19|27044.19|27164.86|27044.86|27165.91|27045.91|27164.14|27044.14|10
1636568990000|2021-11-10 18:29:50|27163.96|27043.96|27164.49|27044.49|27164.86|27044.86|27162.31|27042.31|10
1636569000000|2021-11-10 18:30:00|27164.93|27044.93|27168.95|27048.95|27168.95|27048.95|27164.93|27044.93|10
1636569010000|2021-11-10 18:30:10|27168.44|27048.44|27169.6|27049.6|27169.6|27049.6|27166.7|27046.7|10
1636569020000|2021-11-10 18:30:20|27169.85|27049.85|27169.37|27049.37|27169.87|27049.87|27168.89|27048.89|10
1636569030000|2021-11-10 18:30:30|27169.59|27049.59|27162.13|27042.13|27169.75|27049.75|27162.13|27042.13|10
1636569040000|2021-11-10 18:30:40|27159.88|27039.88|27157.84|27037.84|27160.7|27040.7|27157.84|27037.84|10
1636569050000|2021-11-10 18:30:50|27156.53|27036.53|27155.9|27035.9|27156.85|27036.85|27155.59|27035.59|10
1636569060000|2021-11-10 18:31:00|27156.42|27036.42|27152.89|27032.89|27156.42|27036.42|27152.89|27032.89|10
1636569070000|2021-11-10 18:31:10|27152.67|27032.67|27151.09|27031.09|27153.37|27033.37|27151.09|27031.09|8
1636569080000|2021-11-10 18:31:20|27151.3|27031.3|27150.85|27030.85|27152.32|27032.32|27150.43|27030.43|10
1636569090000|2021-11-10 18:31:30|27151.1|27031.1|27154.56|27034.56|27154.56|27034.56|27151.1|27031.1|10
1636569100000|2021-11-10 18:31:40|27154.99|27034.99|27155.33|27035.33|27155.89|27035.89|27154.99|27034.99|10
1636569110000|2021-11-10 18:31:50|27156.19|27036.19|27154.83|27034.83|27156.19|27036.19|27153.53|27033.53|10
1636569120000|2021-11-10 18:32:00|27155.14|27035.14|27150.81|27030.81|27155.39|27035.39|27150.81|27030.81|8
1636569130000|2021-11-10 18:32:10|27150.17|27030.17|27146.4|27026.4|27150.17|27030.17|27146.23|27026.23|10
1636569140000|2021-11-10 18:32:20|27145.43|27025.43|27146.25|27026.25|27146.51|27026.51|27145.37|27025.37|10
1636569150000|2021-11-10 18:32:30|27146.02|27026.02|27149.35|27029.35|27149.35|27029.35|27145.6|27025.6|10
1636569160000|2021-11-10 18:32:40|27149.55|27029.55|27147.56|27027.56|27151.05|27031.05|27147.56|27027.56|10
1636569170000|2021-11-10 18:32:50|27147.68|27027.68|27150.38|27030.38|27150.82|27030.82|27147.68|27027.68|10
1636569180000|2021-11-10 18:33:00|27150.41|27030.41|27149.16|27029.16|27150.41|27030.41|27148.41|27028.41|9
1636569190000|2021-11-10 18:33:10|27149.43|27029.43|27149.42|27029.42|27150.44|27030.44|27149.38|27029.38|9
1636569200000|2021-11-10 18:33:20|27149.54|27029.54|27149.58|27029.58|27150.51|27030.51|27149.54|27029.54|10
1636569210000|2021-11-10 18:33:30|27149.23|27029.23|27151.57|27031.57|27151.57|27031.57|27149.23|27029.23|10
1636569220000|2021-11-10 18:33:40|27151.3|27031.3|27154.99|27034.99|27154.99|27034.99|27150.3|27030.3|10
1636569230000|2021-11-10 18:33:50|27155.18|27035.18|27157.3|27037.3|27157.9|27037.9|27155.15|27035.15|10
1636569240000|2021-11-10 18:34:00|27156.7|27036.7|27159.54|27039.54|27159.54|27039.54|27155.8|27035.8|10
1636569250000|2021-11-10 18:34:10|27160.1|27040.1|27160.1|27040.1|27161.01|27041.01|27160.1|27040.1|10
1636569260000|2021-11-10 18:34:20|27161.13|27041.13|27158.11|27038.11|27161.13|27041.13|27158.11|27038.11|10
1636569270000|2021-11-10 18:34:30|27157.76|27037.76|27157.68|27037.68|27158.38|27038.38|27157.37|27037.37|10
1636569280000|2021-11-10 18:34:40|27157.33|27037.33|27154.74|27034.74|27157.33|27037.33|27154.49|27034.49|10
1636569290000|2021-11-10 18:34:50|27154.18|27034.18|27156.06|27036.06|27157|27037|27153.43|27033.43|10
1636569300000|2021-11-10 18:35:00|27157.05|27037.05|27158.31|27038.31|27158.31|27038.31|27157.05|27037.05|9
1636569310000|2021-11-10 18:35:10|27158.78|27038.78|27161.85|27041.85|27161.85|27041.85|27158.78|27038.78|10
1636569320000|2021-11-10 18:35:20|27162.51|27042.51|27166.12|27046.12|27166.17|27046.17|27162.24|27042.24|10
1636569330000|2021-11-10 18:35:30|27166.19|27046.19|27171.12|27051.12|27171.13|27051.13|27166.15|27046.15|9
1636569340000|2021-11-10 18:35:40|27171.13|27051.13|27171.27|27051.27|27171.83|27051.83|27170.19|27050.19|10
1636569350000|2021-11-10 18:35:50|27171.59|27051.59|27172.58|27052.58|27173.51|27053.51|27171.55|27051.55|9
1636569360000|2021-11-10 18:36:00|27174.17|27054.17|27178.9|27058.9|27179.33|27059.33|27173.94|27053.94|10
1636569370000|2021-11-10 18:36:10|27180.8|27060.8|27183.83|27063.83|27183.83|27063.83|27180.8|27060.8|10
1636569380000|2021-11-10 18:36:20|27183.6|27063.6|27180.91|27060.91|27183.6|27063.6|27180.63|27060.63|10
1636569390000|2021-11-10 18:36:30|27179.64|27059.64|27179.19|27059.19|27179.64|27059.64|27178.76|27058.76|10
1636569400000|2021-11-10 18:36:40|27178.89|27058.89|27180.54|27060.54|27181.83|27061.83|27178.89|27058.89|10
1636569410000|2021-11-10 18:36:50|27179.43|27059.43|27179.58|27059.58|27180.13|27060.13|27179.43|27059.43|10
1636569420000|2021-11-10 18:37:00|27179.85|27059.85|27179.49|27059.49|27180.51|27060.51|27179.11|27059.11|10
1636569430000|2021-11-10 18:37:10|27180.32|27060.32|27186.46|27066.46|27186.46|27066.46|27180.32|27060.32|10
1636569440000|2021-11-10 18:37:20|27187.82|27067.82|27188.39|27068.39|27189.05|27069.05|27187.78|27067.78|10
1636569450000|2021-11-10 18:37:30|27189.23|27069.23|27188.02|27068.02|27189.23|27069.23|27187.46|27067.46|10
1636569460000|2021-11-10 18:37:40|27189.37|27069.37|27190|27070|27190|27070|27188.65|27068.65|10
1636569470000|2021-11-10 18:37:50|27190.02|27070.02|27189.85|27069.85|27190.16|27070.16|27189.45|27069.45|10
1636569480000|2021-11-10 18:38:00|27190.1|27070.1|27189.9|27069.9|27191.02|27071.02|27189.34|27069.34|10
1636569490000|2021-11-10 18:38:10|27189.81|27069.81|27187.54|27067.54|27190.68|27070.68|27187.54|27067.54|10
1636569500000|2021-11-10 18:38:20|27187.85|27067.85|27185.87|27065.87|27187.85|27067.85|27184.5|27064.5|9
1636569510000|2021-11-10 18:38:30|27186.16|27066.16|27185.87|27065.87|27186.16|27066.16|27183.88|27063.88|10
1636569520000|2021-11-10 18:38:40|27187.1|27067.1|27188.09|27068.09|27188.09|27068.09|27186.47|27066.47|10
1636569530000|2021-11-10 18:38:50|27186.02|27066.02|27186.65|27066.65|27187.94|27067.94|27185.86|27065.86|10
1636569540000|2021-11-10 18:39:00|27185.81|27065.81|27185.06|27065.06|27185.81|27065.81|27183.25|27063.25|10
1636569550000|2021-11-10 18:39:10|27185.21|27065.21|27190.76|27070.76|27190.76|27070.76|27182.65|27062.65|10
1636569560000|2021-11-10 18:39:20|27190.79|27070.79|27190.86|27070.86|27192.81|27072.81|27190.79|27070.79|10
1636569570000|2021-11-10 18:39:30|27191.02|27071.02|27190.35|27070.35|27191.43|27071.43|27189.96|27069.96|9
1636569580000|2021-11-10 18:39:40|27190.22|27070.22|27189.55|27069.55|27190.22|27070.22|27188.96|27068.96|10
1636569590000|2021-11-10 18:39:50|27189.13|27069.13|27190.79|27070.79|27191.2|27071.2|27188.9|27068.9|10
1636569600000|2021-11-10 18:40:00|27190.59|27070.59|27181.88|27061.88|27190.59|27070.59|27181.88|27061.88|10
1636569610000|2021-11-10 18:40:10|27181.04|27061.04|27177.06|27057.06|27181.14|27061.14|27177.06|27057.06|10
1636569620000|2021-11-10 18:40:20|27177.44|27057.44|27165.88|27045.88|27177.72|27057.72|27165.86|27045.86|9
1636569630000|2021-11-10 18:40:30|27164.67|27044.67|27159.97|27039.97|27164.67|27044.67|27157.36|27037.36|10
1636569640000|2021-11-10 18:40:40|27161.58|27041.58|27164.33|27044.33|27168.04|27048.04|27161.58|27041.58|9
1636569650000|2021-11-10 18:40:50|27163.75|27043.75|27151.7|27031.7|27163.75|27043.75|27151.21|27031.21|10
1636569660000|2021-11-10 18:41:00|27153.95|27033.95|27153.49|27033.49|27155.88|27035.88|27153.48|27033.48|10
1636569670000|2021-11-10 18:41:10|27153.11|27033.11|27150.45|27030.45|27153.11|27033.11|27150.38|27030.38|10
1636569680000|2021-11-10 18:41:20|27150.4|27030.4|27152.79|27032.79|27152.79|27032.79|27150.4|27030.4|10
1636569690000|2021-11-10 18:41:30|27152.81|27032.81|27151.05|27031.05|27153.02|27033.02|27151.05|27031.05|10
1636569700000|2021-11-10 18:41:40|27150.05|27030.05|27149.61|27029.61|27150.05|27030.05|27149.12|27029.12|9
1636569710000|2021-11-10 18:41:50|27149.24|27029.24|27142.66|27022.66|27149.24|27029.24|27142.66|27022.66|9
1636569720000|2021-11-10 18:42:00|27142.19|27022.19|27140.64|27020.64|27142.19|27022.19|27139.64|27019.64|9
1636569730000|2021-11-10 18:42:10|27140.49|27020.49|27144.51|27024.51|27144.51|27024.51|27140.49|27020.49|10
1636569740000|2021-11-10 18:42:20|27144.83|27024.83|27143.96|27023.96|27145.53|27025.53|27143.96|27023.96|10
1636569750000|2021-11-10 18:42:30|27143.39|27023.39|27142.67|27022.67|27143.71|27023.71|27142.67|27022.67|10
1636569760000|2021-11-10 18:42:40|27142.9|27022.9|27142.14|27022.14|27143.05|27023.05|27142.06|27022.06|10
1636569770000|2021-11-10 18:42:50|27142.75|27022.75|27141.16|27021.16|27142.75|27022.75|27140.26|27020.26|9
1636569780000|2021-11-10 18:43:00|27141.89|27021.89|27141.05|27021.05|27141.96|27021.96|27140.34|27020.34|9
1636569790000|2021-11-10 18:43:10|27142.61|27022.61|27142.79|27022.79|27145.13|27025.13|27141.57|27021.57|10
1636569800000|2021-11-10 18:43:20|27141.27|27021.27|27140.63|27020.63|27142.22|27022.22|27140.63|27020.63|10
1636569810000|2021-11-10 18:43:30|27139.81|27019.81|27133.22|27013.22|27139.81|27019.81|27133.22|27013.22|10
1636569820000|2021-11-10 18:43:40|27132.8|27012.8|27134.61|27014.61|27134.61|27014.61|27131.85|27011.85|10
1636569830000|2021-11-10 18:43:50|27134.49|27014.49|27132.86|27012.86|27147.25|27027.25|27132.86|27012.86|10
1636569840000|2021-11-10 18:44:00|27115.15|26995.15|27094.47|26974.47|27115.15|26995.15|27094.47|26974.47|10
1636569850000|2021-11-10 18:44:10|27093.6|26973.6|27090.1|26970.1|27096.79|26976.79|27090.1|26970.1|10
1636569860000|2021-11-10 18:44:20|27084.39|26964.39|27077.89|26957.89|27084.39|26964.39|27077.89|26957.89|10
1636569870000|2021-11-10 18:44:30|27079.81|26959.81|27084.7|26964.7|27086.39|26966.39|27079.81|26959.81|10
1636569880000|2021-11-10 18:44:40|27081.05|26961.05|27078.23|26958.23|27081.05|26961.05|27074.94|26954.94|10
1636569890000|2021-11-10 18:44:50|27079.58|26959.58|27082.83|26962.83|27082.83|26962.83|27079.58|26959.58|10
1636569900000|2021-11-10 18:45:00|27085.17|26965.17|27088.01|26968.01|27088.33|26968.33|27084.68|26964.68|10
1636569910000|2021-11-10 18:45:10|27091.61|26971.61|27104.64|26984.64|27104.64|26984.64|27091.61|26971.61|10
1636569920000|2021-11-10 18:45:20|27106.6|26986.6|27115.14|26995.14|27115.14|26995.14|27106.06|26986.06|10
1636569930000|2021-11-10 18:45:30|27116.28|26996.28|27125.01|27005.01|27125.01|27005.01|27116.28|26996.28|10
1636569940000|2021-11-10 18:45:40|27127.72|27007.72|27137.29|27017.29|27137.29|27017.29|27127.72|27007.72|10
1636569950000|2021-11-10 18:45:50|27137.43|27017.43|27141.03|27021.03|27141.03|27021.03|27137.43|27017.43|10
1636569960000|2021-11-10 18:46:00|27142.46|27022.46|27138.91|27018.91|27143.45|27023.45|27138.91|27018.91|10
1636569970000|2021-11-10 18:46:10|27137.16|27017.16|27131.67|27011.67|27137.16|27017.16|27130.15|27010.15|10
1636569980000|2021-11-10 18:46:20|27132.41|27012.41|27130.7|27010.7|27132.41|27012.41|27130.01|27010.01|10
1636569990000|2021-11-10 18:46:30|27131.9|27011.9|27134.08|27014.08|27134.08|27014.08|27131.2|27011.2|10
1636570000000|2021-11-10 18:46:40|27134.03|27014.03|27128.99|27008.99|27134.03|27014.03|27128.83|27008.83|10
1636570010000|2021-11-10 18:46:50|27128.23|27008.23|27121.62|27001.62|27128.23|27008.23|27120.42|27000.42|10
1636570020000|2021-11-10 18:47:00|27117.93|26997.93|27106.23|26986.23|27117.93|26997.93|27106.23|26986.23|10
1636570030000|2021-11-10 18:47:10|27105.04|26985.04|27103.7|26983.7|27106.62|26986.62|27103.11|26983.11|10
1636570040000|2021-11-10 18:47:20|27103.03|26983.03|27103.88|26983.88|27104.18|26984.18|27102.27|26982.27|10
1636570050000|2021-11-10 18:47:30|27102.47|26982.47|27105.84|26985.84|27105.84|26985.84|27102.47|26982.47|10
1636570060000|2021-11-10 18:47:40|27105.41|26985.41|27102.49|26982.49|27105.41|26985.41|27102.49|26982.49|10
1636570070000|2021-11-10 18:47:50|27102.83|26982.83|27102.56|26982.56|27103.33|26983.33|27101.74|26981.74|10
1636570080000|2021-11-10 18:48:00|27102.45|26982.45|27106.62|26986.62|27107.23|26987.23|27102.45|26982.45|10
1636570090000|2021-11-10 18:48:10|27107.05|26987.05|27115.12|26995.12|27115.12|26995.12|27107.05|26987.05|10
1636570100000|2021-11-10 18:48:20|27116.81|26996.81|27116.16|26996.16|27118.13|26998.13|27115.93|26995.93|10
1636570110000|2021-11-10 18:48:30|27114.59|26994.59|27113.98|26993.98|27116.61|26996.61|27113.98|26993.98|9
1636570120000|2021-11-10 18:48:40|27114.87|26994.87|27118.08|26998.08|27118.11|26998.11|27114.87|26994.87|9
1636570130000|2021-11-10 18:48:50|27117.97|26997.97|27117.45|26997.45|27117.97|26997.97|27115.75|26995.75|10
1636570140000|2021-11-10 18:49:00|27118.26|26998.26|27121.62|27001.62|27121.76|27001.76|27117.93|26997.93|10
1636570150000|2021-11-10 18:49:10|27121.43|27001.43|27121.94|27001.94|27123.11|27003.11|27121.43|27001.43|10
1636570160000|2021-11-10 18:49:20|27121.91|27001.91|27120.54|27000.54|27122.46|27002.46|27120.35|27000.35|10
1636570170000|2021-11-10 18:49:30|27120|27000|27116.95|26996.95|27120|27000|27116.95|26996.95|10
1636570180000|2021-11-10 18:49:40|27116.04|26996.04|27115.05|26995.05|27116.04|26996.04|27114.76|26994.76|10
1636570190000|2021-11-10 18:49:50|27114.17|26994.17|27112.14|26992.14|27115.33|26995.33|27112.14|26992.14|10
1636570200000|2021-11-10 18:50:00|27111.77|26991.77|27108.97|26988.97|27112.13|26992.13|27108.97|26988.97|9
1636570210000|2021-11-10 18:50:10|27107.56|26987.56|27103.19|26983.19|27107.56|26987.56|27102.94|26982.94|10
1636570220000|2021-11-10 18:50:20|27102.78|26982.78|27101.87|26981.87|27103.73|26983.73|27101.33|26981.33|10
1636570230000|2021-11-10 18:50:30|27100.94|26980.94|27100.98|26980.98|27102.24|26982.24|27100.7|26980.7|10
1636570240000|2021-11-10 18:50:40|27101.2|26981.2|27093.58|26973.58|27102.23|26982.23|27093.58|26973.58|10
1636570250000|2021-11-10 18:50:50|27093.04|26973.04|27093|26973|27094.01|26974.01|27092.47|26972.47|10
1636570260000|2021-11-10 18:51:00|27092.04|26972.04|27089.75|26969.75|27092.66|26972.66|27089.75|26969.75|10
1636570270000|2021-11-10 18:51:10|27086.66|26966.66|27081.57|26961.57|27087.58|26967.58|27081.57|26961.57|10
1636570280000|2021-11-10 18:51:20|27079.54|26959.54|27079.77|26959.77|27080.38|26960.38|27079.45|26959.45|10
1636570290000|2021-11-10 18:51:30|27079.14|26959.14|27072.87|26952.87|27079.14|26959.14|27072.87|26952.87|10
1636570300000|2021-11-10 18:51:40|27067.4|26947.4|27055.02|26935.02|27067.4|26947.4|27055.02|26935.02|10
1636570310000|2021-11-10 18:51:50|27052.21|26932.21|27045.42|26925.42|27052.21|26932.21|27045.42|26925.42|10
1636570320000|2021-11-10 18:52:00|27041.73|26921.73|27037.37|26917.37|27042.83|26922.83|27037.37|26917.37|10
1636570330000|2021-11-10 18:52:10|27035.51|26915.51|27034.12|26914.12|27035.51|26915.51|27030.62|26910.62|10
1636570340000|2021-11-10 18:52:20|27036.14|26916.14|27032.23|26912.23|27036.86|26916.86|27032.03|26912.03|10
1636570350000|2021-11-10 18:52:30|27030.98|26910.98|27024.81|26904.81|27030.98|26910.98|27024.81|26904.81|10
1636570360000|2021-11-10 18:52:40|27025.38|26905.38|27010.21|26890.21|27025.53|26905.53|27010.21|26890.21|10
1636570370000|2021-11-10 18:52:50|27010.63|26890.63|27004.56|26884.56|27010.63|26890.63|27004.56|26884.56|10
1636570380000|2021-11-10 18:53:00|27003.51|26883.51|26998.77|26878.77|27003.51|26883.51|26998.35|26878.35|10
1636570390000|2021-11-10 18:53:10|26998.64|26878.64|26993.13|26873.13|26998.76|26878.76|26993.13|26873.13|10
1636570400000|2021-11-10 18:53:20|26993.35|26873.35|26987.17|26867.17|26993.35|26873.35|26986.98|26866.98|10
1636570410000|2021-11-10 18:53:30|26986.83|26866.83|26971.49|26851.49|26986.83|26866.83|26971.49|26851.49|10
1636570420000|2021-11-10 18:53:40|26968.98|26848.98|26966.11|26846.11|26968.98|26848.98|26965.99|26845.99|10
1636570430000|2021-11-10 18:53:50|26968.17|26848.17|26969.84|26849.84|26969.99|26849.99|26968|26848|10
1636570440000|2021-11-10 18:54:00|26970.6|26850.6|26972.01|26852.01|26972.01|26852.01|26970.03|26850.03|10
1636570450000|2021-11-10 18:54:10|26973.45|26853.45|26978.95|26858.95|26978.95|26858.95|26972.54|26852.54|10
1636570460000|2021-11-10 18:54:20|26979.6|26859.6|26979.98|26859.98|26981.8|26861.8|26979.02|26859.02|10
1636570470000|2021-11-10 18:54:30|26979.17|26859.17|26975.19|26855.19|26979.17|26859.17|26974.93|26854.93|10
1636570480000|2021-11-10 18:54:40|26974.75|26854.75|26975.06|26855.06|26975.64|26855.64|26972.14|26852.14|10
1636570490000|2021-11-10 18:54:50|26975.04|26855.04|26975.51|26855.51|26976.22|26856.22|26974.18|26854.18|10
1636570500000|2021-11-10 18:55:00|26975.18|26855.18|26970.15|26850.15|26975.64|26855.64|26970.15|26850.15|10
1636570510000|2021-11-10 18:55:10|26968.65|26848.65|26967.68|26847.68|26969.84|26849.84|26967.68|26847.68|10
1636570520000|2021-11-10 18:55:20|26966.58|26846.58|26966.4|26846.4|26967.03|26847.03|26964.83|26844.83|10
1636570530000|2021-11-10 18:55:30|26966.06|26846.06|26968.02|26848.02|26968.17|26848.17|26966.06|26846.06|10
1636570540000|2021-11-10 18:55:40|26968.73|26848.73|26972.94|26852.94|26973.52|26853.52|26968.73|26848.73|10
1636570550000|2021-11-10 18:55:50|26974.29|26854.29|26975.84|26855.84|26976.81|26856.81|26974.29|26854.29|10
1636570560000|2021-11-10 18:56:00|26977.45|26857.45|26978.69|26858.69|26979.44|26859.44|26977.16|26857.16|10
1636570570000|2021-11-10 18:56:10|26979.11|26859.11|26975.78|26855.78|26980.1|26860.1|26975.59|26855.59|10
1636570580000|2021-11-10 18:56:20|26975.42|26855.42|26980.26|26860.26|26980.26|26860.26|26975.42|26855.42|10
1636570590000|2021-11-10 18:56:30|26981.02|26861.02|26989.92|26869.92|26989.92|26869.92|26981.02|26861.02|10
1636570600000|2021-11-10 18:56:40|26990.25|26870.25|26991.39|26871.39|26991.79|26871.79|26988.59|26868.59|10
1636570610000|2021-11-10 18:56:50|26990.19|26870.19|26999.23|26879.23|26999.23|26879.23|26990.19|26870.19|10
1636570620000|2021-11-10 18:57:00|26999.7|26879.7|27001.11|26881.11|27002.93|26882.93|26999.1|26879.1|10
1636570630000|2021-11-10 18:57:10|27000.67|26880.67|26997.69|26877.69|27000.67|26880.67|26997.66|26877.66|10
1636570640000|2021-11-10 18:57:20|26997.73|26877.73|26998.06|26878.06|26999.09|26879.09|26997.12|26877.12|10
1636570650000|2021-11-10 18:57:30|26997.7|26877.7|26999.83|26879.83|27000.51|26880.51|26997.48|26877.48|10
1636570660000|2021-11-10 18:57:40|26999.22|26879.22|27002.13|26882.13|27002.16|26882.16|26999.22|26879.22|10
1636570670000|2021-11-10 18:57:50|27002.37|26882.37|27005.02|26885.02|27005.02|26885.02|27002.37|26882.37|10
1636570680000|2021-11-10 18:58:00|27004.61|26884.61|27004.74|26884.74|27004.74|26884.74|27002.07|26882.07|9
1636570690000|2021-11-10 18:58:10|27006.37|26886.37|27012.77|26892.77|27012.77|26892.77|27006.37|26886.37|10
1636570700000|2021-11-10 18:58:20|27021.23|26901.23|27021.79|26901.79|27023.5|26903.5|27020.84|26900.84|10
1636570710000|2021-11-10 18:58:30|27020.51|26900.51|27016.14|26896.14|27020.57|26900.57|27014.81|26894.81|10
1636570720000|2021-11-10 18:58:40|27015.93|26895.93|27023.74|26903.74|27023.74|26903.74|27015.93|26895.93|10
1636570730000|2021-11-10 18:58:50|27025.31|26905.31|27026.28|26906.28|27026.53|26906.53|27025.31|26905.31|10
1636570740000|2021-11-10 18:59:00|27025.63|26905.63|27019.88|26899.88|27025.63|26905.63|27019.88|26899.88|10
1636570750000|2021-11-10 18:59:10|27020.25|26900.25|27019.02|26899.02|27020.25|26900.25|27018.99|26898.99|10
1636570760000|2021-11-10 18:59:20|27018.82|26898.82|27016.88|26896.88|27018.87|26898.87|27016.8|26896.8|10
1636570770000|2021-11-10 18:59:30|27017.18|26897.18|27018.04|26898.04|27019.2|26899.2|27016.93|26896.93|10
1636570780000|2021-11-10 18:59:40|27018.9|26898.9|27025.47|26905.47|27025.47|26905.47|27018.9|26898.9|10
1636570790000|2021-11-10 18:59:50|27025.73|26905.73|27026.18|26906.18|27027.57|26907.57|27025.12|26905.12|9
1636570800000|2021-11-10 19:00:00|27026.36|26906.36|27029.32|26909.32|27029.32|26909.32|27025.84|26905.84|9
1636570810000|2021-11-10 19:00:10|27030.01|26910.01|27032.25|26912.25|27032.73|26912.73|27029.47|26909.47|10
1636570820000|2021-11-10 19:00:20|27032.52|26912.52|27033.71|26913.71|27033.74|26913.74|27031.86|26911.86|10
1636570830000|2021-11-10 19:00:30|27034.11|26914.11|27045.19|26925.19|27045.19|26925.19|27034.08|26914.08|10
1636570840000|2021-11-10 19:00:40|27045.97|26925.97|27062.09|26942.09|27062.09|26942.09|27045.86|26925.86|10
1636570850000|2021-11-10 19:00:50|27064.15|26944.15|27071.35|26951.35|27071.35|26951.35|27064.15|26944.15|10
1636570860000|2021-11-10 19:01:00|27071.7|26951.7|27075.81|26955.81|27075.81|26955.81|27071.7|26951.7|10
1636570870000|2021-11-10 19:01:10|27076.04|26956.04|27078.12|26958.12|27078.12|26958.12|27075.95|26955.95|10
1636570880000|2021-11-10 19:01:20|27078.01|26958.01|27076.41|26956.41|27078.76|26958.76|27076.41|26956.41|10
1636570890000|2021-11-10 19:01:30|27077.15|26957.15|27063.63|26943.63|27077.26|26957.26|27062.23|26942.23|10
1636570900000|2021-11-10 19:01:40|27064.6|26944.6|27066.01|26946.01|27066.41|26946.41|27064.6|26944.6|10
1636570910000|2021-11-10 19:01:50|27065.68|26945.68|27069.69|26949.69|27069.69|26949.69|27065.48|26945.48|10
1636570920000|2021-11-10 19:02:00|27070.77|26950.77|27079.27|26959.27|27079.27|26959.27|27070.77|26950.77|10
1636570930000|2021-11-10 19:02:10|27080.6|26960.6|27089.15|26969.15|27089.15|26969.15|27080.6|26960.6|10
1636570940000|2021-11-10 19:02:20|27089.8|26969.8|27092.34|26972.34|27092.62|26972.62|27088.16|26968.16|10
1636570950000|2021-11-10 19:02:30|27092.64|26972.64|27094.43|26974.43|27095.3|26975.3|27092.28|26972.28|10
1636570960000|2021-11-10 19:02:40|27095.33|26975.33|27101.52|26981.52|27101.52|26981.52|27095.33|26975.33|10
1636570970000|2021-11-10 19:02:50|27102.02|26982.02|27103.59|26983.59|27104.28|26984.28|27102.02|26982.02|10
1636570980000|2021-11-10 19:03:00|27103.36|26983.36|27102.12|26982.12|27103.36|26983.36|27100.87|26980.87|10
1636570990000|2021-11-10 19:03:10|27101.15|26981.15|27098.65|26978.65|27101.49|26981.49|27098.65|26978.65|10
1636571000000|2021-11-10 19:03:20|27098.22|26978.22|27095.47|26975.47|27098.22|26978.22|27095.26|26975.26|10
1636571010000|2021-11-10 19:03:30|27095.83|26975.83|27098.05|26978.05|27098.05|26978.05|27095.83|26975.83|10
1636571020000|2021-11-10 19:03:40|27098.74|26978.74|27104.31|26984.31|27104.53|26984.53|27098.74|26978.74|10
1636571030000|2021-11-10 19:03:50|27105.37|26985.37|27110.8|26990.8|27110.89|26990.89|27105.25|26985.25|10
1636571040000|2021-11-10 19:04:00|27111.76|26991.76|27116.55|26996.55|27116.55|26996.55|27111.76|26991.76|10
1636571050000|2021-11-10 19:04:10|27115.38|26995.38|27116.16|26996.16|27120.52|27000.52|27115.38|26995.38|10
1636571060000|2021-11-10 19:04:20|27113.95|26993.95|27113.23|26993.23|27116.42|26996.42|27113.23|26993.23|10
1636571070000|2021-11-10 19:04:30|27112.73|26992.73|27115.62|26995.62|27115.62|26995.62|27112.32|26992.32|10
1636571080000|2021-11-10 19:04:40|27115.81|26995.81|27119.63|26999.63|27120.16|27000.16|27115.43|26995.43|9
1636571090000|2021-11-10 19:04:50|27120.13|27000.13|27122.77|27002.77|27125.25|27005.25|27120.13|27000.13|10
1636571100000|2021-11-10 19:05:00|27123.82|27003.82|27120.56|27000.56|27124.06|27004.06|27120.56|27000.56|9
1636571110000|2021-11-10 19:05:10|27120.36|27000.36|27118.27|26998.27|27120.36|27000.36|27118.27|26998.27|10
1636571120000|2021-11-10 19:05:20|27118.63|26998.63|27118.76|26998.76|27120.08|27000.08|27118.63|26998.63|10
1636571130000|2021-11-10 19:05:30|27119.38|26999.38|27104.35|26984.35|27119.38|26999.38|27103.17|26983.17|10
1636571140000|2021-11-10 19:05:40|27104.72|26984.72|27099.2|26979.2|27104.72|26984.72|27099.2|26979.2|10
1636571150000|2021-11-10 19:05:50|27099.59|26979.59|27101.51|26981.51|27102.74|26982.74|27099.59|26979.59|9
1636571160000|2021-11-10 19:06:00|27101.52|26981.52|27097.19|26977.19|27102.75|26982.75|27097.19|26977.19|10
1636571170000|2021-11-10 19:06:10|27097.17|26977.17|27090.84|26970.84|27097.17|26977.17|27090.84|26970.84|10
1636571180000|2021-11-10 19:06:20|27091.03|26971.03|27094.49|26974.49|27094.67|26974.67|27091.03|26971.03|9
1636571190000|2021-11-10 19:06:30|27095.31|26975.31|27103|26983|27103|26983|27095.31|26975.31|10
1636571200000|2021-11-10 19:06:40|27104.68|26984.68|27108.53|26988.53|27108.53|26988.53|27104.59|26984.59|10
1636571210000|2021-11-10 19:06:50|27115.25|26995.25|27127.09|27007.09|27127.09|27007.09|27115.25|26995.25|10
1636571220000|2021-11-10 19:07:00|27128.87|27008.87|27133.82|27013.82|27133.92|27013.92|27128.87|27008.87|10
1636571230000|2021-11-10 19:07:10|27132.88|27012.88|27131.36|27011.36|27132.88|27012.88|27130.22|27010.22|10
1636571240000|2021-11-10 19:07:20|27129.99|27009.99|27126.78|27006.78|27129.99|27009.99|27126.78|27006.78|10
1636571250000|2021-11-10 19:07:30|27125.42|27005.42|27123.76|27003.76|27125.96|27005.96|27122.64|27002.64|10
1636571260000|2021-11-10 19:07:40|27124.63|27004.63|27125.43|27005.43|27125.55|27005.55|27122.91|27002.91|10
1636571270000|2021-11-10 19:07:50|27125.64|27005.64|27127.04|27007.04|27127.24|27007.24|27125.23|27005.23|10
1636571280000|2021-11-10 19:08:00|27127.08|27007.08|27126.14|27006.14|27127.42|27007.42|27126.14|27006.14|10
1636571290000|2021-11-10 19:08:10|27125.75|27005.75|27127.53|27007.53|27127.53|27007.53|27125.06|27005.06|10
1636571300000|2021-11-10 19:08:20|27127.8|27007.8|27127.72|27007.72|27129.03|27009.03|27127.53|27007.53|10
1636571310000|2021-11-10 19:08:30|27127.66|27007.66|27128.98|27008.98|27129.89|27009.89|27126.82|27006.82|10
1636571320000|2021-11-10 19:08:40|27128.77|27008.77|27128.58|27008.58|27128.98|27008.98|27128.3|27008.3|10
1636571330000|2021-11-10 19:08:50|27128.98|27008.98|27129.95|27009.95|27129.96|27009.96|27127.97|27007.97|10
1636571340000|2021-11-10 19:09:00|27132.13|27012.13|27134.59|27014.59|27135.57|27015.57|27131.84|27011.84|10
1636571350000|2021-11-10 19:09:10|27136.01|27016.01|27141.6|27021.6|27141.6|27021.6|27136.01|27016.01|10
1636571360000|2021-11-10 19:09:20|27141.93|27021.93|27142.22|27022.22|27142.22|27022.22|27141.31|27021.31|10
1636571370000|2021-11-10 19:09:30|27144.59|27024.59|27150.81|27030.81|27150.81|27030.81|27144.59|27024.59|10
1636571380000|2021-11-10 19:09:40|27151.97|27031.97|27154.83|27034.83|27155.08|27035.08|27151.26|27031.26|10
1636571390000|2021-11-10 19:09:50|27155.11|27035.11|27155.71|27035.71|27156.97|27036.97|27154.2|27034.2|10
1636571400000|2021-11-10 19:10:00|27156.23|27036.23|27159.89|27039.89|27160.02|27040.02|27155.91|27035.91|10
1636571410000|2021-11-10 19:10:10|27159.87|27039.87|27158.01|27038.01|27160.56|27040.56|27157.98|27037.98|10
1636571420000|2021-11-10 19:10:20|27157.6|27037.6|27156.75|27036.75|27158.24|27038.24|27156.75|27036.75|10
1636571430000|2021-11-10 19:10:30|27156.53|27036.53|27150.57|27030.57|27156.53|27036.53|27150.57|27030.57|10
1636571440000|2021-11-10 19:10:40|27149.93|27029.93|27153.82|27033.82|27153.82|27033.82|27149.38|27029.38|10
1636571450000|2021-11-10 19:10:50|27153.94|27033.94|27158.1|27038.1|27159.6|27039.6|27153.94|27033.94|10
1636571460000|2021-11-10 19:11:00|27157.57|27037.57|27155.5|27035.5|27158.47|27038.47|27155.5|27035.5|10
1636571470000|2021-11-10 19:11:10|27155.89|27035.89|27154.08|27034.08|27155.89|27035.89|27153.3|27033.3|10
1636571480000|2021-11-10 19:11:20|27153.69|27033.69|27150.06|27030.06|27153.69|27033.69|27150.06|27030.06|10
1636571490000|2021-11-10 19:11:30|27150.32|27030.32|27151.28|27031.28|27151.46|27031.46|27149.86|27029.86|10
1636571500000|2021-11-10 19:11:40|27152.43|27032.43|27152.96|27032.96|27154.94|27034.94|27152.43|27032.43|10
1636571510000|2021-11-10 19:11:50|27153.46|27033.46|27154.01|27034.01|27154.01|27034.01|27152.27|27032.27|10
1636571520000|2021-11-10 19:12:00|27153.84|27033.84|27156.53|27036.53|27157.66|27037.66|27153.84|27033.84|10
1636571530000|2021-11-10 19:12:10|27156.76|27036.76|27160.14|27040.14|27160.14|27040.14|27156.76|27036.76|10
1636571540000|2021-11-10 19:12:20|27160.65|27040.65|27165.74|27045.74|27165.74|27045.74|27160.65|27040.65|10
1636571550000|2021-11-10 19:12:30|27165.72|27045.72|27168.85|27048.85|27169.12|27049.12|27165.72|27045.72|10
1636571560000|2021-11-10 19:12:40|27169.34|27049.34|27170.38|27050.38|27170.49|27050.49|27169.34|27049.34|10
1636571570000|2021-11-10 19:12:50|27170.24|27050.24|27171.22|27051.22|27171.46|27051.46|27170.24|27050.24|8
1636571580000|2021-11-10 19:13:00|27170.88|27050.88|27168.76|27048.76|27171.46|27051.46|27168.76|27048.76|9
1636571590000|2021-11-10 19:13:10|27168.81|27048.81|27167.53|27047.53|27170.74|27050.74|27167.53|27047.53|10
1636571600000|2021-11-10 19:13:20|27167.51|27047.51|27170.89|27050.89|27171.04|27051.04|27167.51|27047.51|10
1636571610000|2021-11-10 19:13:30|27170.91|27050.91|27168.94|27048.94|27170.91|27050.91|27168.94|27048.94|10
1636571620000|2021-11-10 19:13:40|27167.97|27047.97|27167.02|27047.02|27167.97|27047.97|27165.16|27045.16|10
1636571630000|2021-11-10 19:13:50|27166.84|27046.84|27168.23|27048.23|27168.56|27048.56|27166.46|27046.46|10
1636571640000|2021-11-10 19:14:00|27167.9|27047.9|27168.9|27048.9|27169.38|27049.38|27167.9|27047.9|10
1636571650000|2021-11-10 19:14:10|27168.36|27048.36|27167.23|27047.23|27168.89|27048.89|27167.23|27047.23|10
1636571660000|2021-11-10 19:14:20|27167.27|27047.27|27166.18|27046.18|27167.29|27047.29|27165.7|27045.7|9
1636571670000|2021-11-10 19:14:30|27165.87|27045.87|27171.43|27051.43|27171.43|27051.43|27165.87|27045.87|10
1636571680000|2021-11-10 19:14:40|27171.63|27051.63|27174.22|27054.22|27174.65|27054.65|27171.63|27051.63|10
1636571690000|2021-11-10 19:14:50|27174.14|27054.14|27173.96|27053.96|27174.94|27054.94|27173.65|27053.65|10
1636571700000|2021-11-10 19:15:00|27174.15|27054.15|27175.15|27055.15|27175.23|27055.23|27173.76|27053.76|9
1636571710000|2021-11-10 19:15:10|27175.24|27055.24|27176.36|27056.36|27176.36|27056.36|27174.03|27054.03|10
1636571720000|2021-11-10 19:15:20|27175.8|27055.8|27175.69|27055.69|27176.86|27056.86|27175.5|27055.5|9
1636571730000|2021-11-10 19:15:30|27176.33|27056.33|27178.55|27058.55|27178.55|27058.55|27176.33|27056.33|10
1636571740000|2021-11-10 19:15:40|27177.75|27057.75|27175.69|27055.69|27177.75|27057.75|27175.27|27055.27|10
1636571750000|2021-11-10 19:15:50|27174.5|27054.5|27169.41|27049.41|27174.5|27054.5|27169.41|27049.41|10
1636571760000|2021-11-10 19:16:00|27169.14|27049.14|27163.83|27043.83|27169.54|27049.54|27163.68|27043.68|10
1636571770000|2021-11-10 19:16:10|27163.63|27043.63|27161.6|27041.6|27163.77|27043.77|27161.6|27041.6|10
1636571780000|2021-11-10 19:16:20|27161.48|27041.48|27161.05|27041.05|27162.3|27042.3|27160.64|27040.64|10
1636571790000|2021-11-10 19:16:30|27160.8|27040.8|27155.06|27035.06|27160.8|27040.8|27154.74|27034.74|10
1636571800000|2021-11-10 19:16:40|27153.86|27033.86|27153.34|27033.34|27153.86|27033.86|27151.47|27031.47|10
1636571810000|2021-11-10 19:16:50|27154.59|27034.59|27154.7|27034.7|27155.2|27035.2|27153.24|27033.24|9
1636571820000|2021-11-10 19:17:00|27155.12|27035.12|27159.95|27039.95|27160.19|27040.19|27155.12|27035.12|10
1636571830000|2021-11-10 19:17:10|27160.06|27040.06|27162.93|27042.93|27162.93|27042.93|27159.7|27039.7|8
1636571840000|2021-11-10 19:17:20|27163.14|27043.14|27165.67|27045.67|27165.67|27045.67|27163.14|27043.14|10
1636571850000|2021-11-10 19:17:30|27166.15|27046.15|27167.59|27047.59|27168.28|27048.28|27166.15|27046.15|10
1636571860000|2021-11-10 19:17:40|27168.59|27048.59|27174.67|27054.67|27174.67|27054.67|27168.59|27048.59|10
1636571870000|2021-11-10 19:17:50|27176.79|27056.79|27186.17|27066.17|27186.17|27066.17|27176.79|27056.79|10
1636571880000|2021-11-10 19:18:00|27186.1|27066.1|27186.48|27066.48|27187.53|27067.53|27186.1|27066.1|10
1636571890000|2021-11-10 19:18:10|27187|27067|27187.65|27067.65|27188.43|27068.43|27187|27067|10
1636571900000|2021-11-10 19:18:20|27187.26|27067.26|27188.86|27068.86|27189.28|27069.28|27187.26|27067.26|10
1636571910000|2021-11-10 19:18:30|27188.07|27068.07|27188.85|27068.85|27188.85|27068.85|27185.49|27065.49|10
1636571920000|2021-11-10 19:18:40|27186.92|27066.92|27185.25|27065.25|27187.08|27067.08|27185.04|27065.04|10
1636571930000|2021-11-10 19:18:50|27185.14|27065.14|27186.67|27066.67|27187.94|27067.94|27184.81|27064.81|10
1636571940000|2021-11-10 19:19:00|27185.98|27065.98|27186.57|27066.57|27186.57|27066.57|27185.49|27065.49|10
1636571950000|2021-11-10 19:19:10|27186.56|27066.56|27186.38|27066.38|27186.56|27066.56|27183.89|27063.89|10
1636571960000|2021-11-10 19:19:20|27186.15|27066.15|27185.98|27065.98|27187.35|27067.35|27185.07|27065.07|10
1636571970000|2021-11-10 19:19:30|27186.91|27066.91|27188.2|27068.2|27189.7|27069.7|27186.91|27066.91|10
1636571980000|2021-11-10 19:19:40|27187.1|27067.1|27174.06|27054.06|27187.1|27067.1|27174.06|27054.06|10
1636571990000|2021-11-10 19:19:50|27174.24|27054.24|27168.53|27048.53|27174.24|27054.24|27168.53|27048.53|9
1636572000000|2021-11-10 19:20:00|27168.79|27048.79|27167.49|27047.49|27168.95|27048.95|27167.33|27047.33|9
1636572010000|2021-11-10 19:20:10|27165.18|27045.18|27159.6|27039.6|27165.18|27045.18|27159.6|27039.6|10
1636572020000|2021-11-10 19:20:20|27158.22|27038.22|27150.34|27030.34|27158.46|27038.46|27150.34|27030.34|10
1636572030000|2021-11-10 19:20:30|27149.59|27029.59|27147.25|27027.25|27150.03|27030.03|27147.25|27027.25|10
1636572040000|2021-11-10 19:20:40|27148.42|27028.42|27151.2|27031.2|27151.2|27031.2|27148.15|27028.15|10
1636572050000|2021-11-10 19:20:50|27151.46|27031.46|27155.52|27035.52|27155.52|27035.52|27151.46|27031.46|10
1636572060000|2021-11-10 19:21:00|27156.18|27036.18|27155.92|27035.92|27156.18|27036.18|27155.59|27035.59|10
1636572070000|2021-11-10 19:21:10|27156.34|27036.34|27159.79|27039.79|27159.79|27039.79|27155.39|27035.39|10
1636572080000|2021-11-10 19:21:20|27159.36|27039.36|27157.68|27037.68|27159.36|27039.36|27156.81|27036.81|10
1636572090000|2021-11-10 19:21:30|27157.63|27037.63|27157.98|27037.98|27158.82|27038.82|27157.48|27037.48|9
1636572100000|2021-11-10 19:21:40|27158.23|27038.23|27157.57|27037.57|27158.23|27038.23|27157.51|27037.51|10
1636572110000|2021-11-10 19:21:50|27157.53|27037.53|27158.82|27038.82|27159.57|27039.57|27157.49|27037.49|10
1636572120000|2021-11-10 19:22:00|27157.77|27037.77|27162.2|27042.2|27163.96|27043.96|27157.77|27037.77|9
1636572130000|2021-11-10 19:22:10|27161.5|27041.5|27168.46|27048.46|27169.05|27049.05|27161.5|27041.5|10
1636572140000|2021-11-10 19:22:20|27168.43|27048.43|27170.24|27050.24|27171.31|27051.31|27168.43|27048.43|10
1636572150000|2021-11-10 19:22:30|27169.85|27049.85|27169.13|27049.13|27169.85|27049.85|27167.58|27047.58|9
1636572160000|2021-11-10 19:22:40|27169.06|27049.06|27172.79|27052.79|27172.79|27052.79|27168.84|27048.84|10
1636572170000|2021-11-10 19:22:50|27172.92|27052.92|27172.48|27052.48|27174.12|27054.12|27172.48|27052.48|10
1636572180000|2021-11-10 19:23:00|27172.26|27052.26|27172.39|27052.39|27174.18|27054.18|27171.98|27051.98|10
1636572190000|2021-11-10 19:23:10|27173.06|27053.06|27169.94|27049.94|27173.06|27053.06|27169.23|27049.23|10
1636572200000|2021-11-10 19:23:20|27168.9|27048.9|27161.77|27041.77|27168.9|27048.9|27161.63|27041.63|10
1636572210000|2021-11-10 19:23:30|27161|27041|27156.55|27036.55|27161.29|27041.29|27156.55|27036.55|10
1636572220000|2021-11-10 19:23:40|27156.59|27036.59|27156.2|27036.2|27158.44|27038.44|27156|27036|9
1636572230000|2021-11-10 19:23:50|27156.43|27036.43|27155.54|27035.54|27156.43|27036.43|27154.11|27034.11|10
1636572240000|2021-11-10 19:24:00|27155.62|27035.62|27158.11|27038.11|27158.68|27038.68|27155.09|27035.09|10
1636572250000|2021-11-10 19:24:10|27157.49|27037.49|27147.58|27027.58|27157.49|27037.49|27147.58|27027.58|10
1636572260000|2021-11-10 19:24:20|27147.48|27027.48|27138.68|27018.68|27147.48|27027.48|27138.68|27018.68|10
1636572270000|2021-11-10 19:24:30|27137.37|27017.37|27128.8|27008.8|27137.37|27017.37|27128.19|27008.19|10
1636572280000|2021-11-10 19:24:40|27125.46|27005.46|27113.32|26993.32|27125.46|27005.46|27113.32|26993.32|10
1636572290000|2021-11-10 19:24:50|27111.52|26991.52|27108.28|26988.28|27111.8|26991.8|27108.28|26988.28|10
1636572300000|2021-11-10 19:25:00|27108.44|26988.44|27102.22|26982.22|27108.53|26988.53|27101.61|26981.61|10
1636572310000|2021-11-10 19:25:10|27101.53|26981.53|27087.84|26967.84|27101.53|26981.53|27087.84|26967.84|10
1636572320000|2021-11-10 19:25:20|27087.4|26967.4|27075.09|26955.09|27087.4|26967.4|27074.32|26954.32|10
1636572330000|2021-11-10 19:25:30|27073.95|26953.95|27079.45|26959.45|27079.99|26959.99|27073.95|26953.95|10
1636572340000|2021-11-10 19:25:40|27079.44|26959.44|27078.47|26958.47|27080.69|26960.69|27078.47|26958.47|10
1636572350000|2021-11-10 19:25:50|27078.34|26958.34|27072.61|26952.61|27078.34|26958.34|27072.32|26952.32|10
1636572360000|2021-11-10 19:26:00|27071.7|26951.7|27069.44|26949.44|27071.92|26951.92|27069.44|26949.44|10
1636572370000|2021-11-10 19:26:10|27069.49|26949.49|27071.08|26951.08|27071.08|26951.08|27069.38|26949.38|9
1636572380000|2021-11-10 19:26:20|27069.53|26949.53|27069.66|26949.66|27070.68|26950.68|27069.28|26949.28|10
1636572390000|2021-11-10 19:26:30|27069.39|26949.39|27070.16|26950.16|27070.51|26950.51|27068.84|26948.84|10
1636572400000|2021-11-10 19:26:40|27070.47|26950.47|27070.4|26950.4|27070.47|26950.47|27069.1|26949.1|10
1636572410000|2021-11-10 19:26:50|27071.69|26951.69|27073.05|26953.05|27073.57|26953.57|27071.05|26951.05|10
1636572420000|2021-11-10 19:27:00|27073.92|26953.92|27078.33|26958.33|27078.33|26958.33|27073.92|26953.92|10
1636572430000|2021-11-10 19:27:10|27079.17|26959.17|27078.94|26958.94|27079.87|26959.87|27078.37|26958.37|10
1636572440000|2021-11-10 19:27:20|27079.28|26959.28|27075.72|26955.72|27079.28|26959.28|27075.69|26955.69|10
1636572450000|2021-11-10 19:27:30|27075.41|26955.41|27067.86|26947.86|27075.41|26955.41|27067.86|26947.86|10
1636572460000|2021-11-10 19:27:40|27067.68|26947.68|27061.62|26941.62|27067.68|26947.68|27061.62|26941.62|10
1636572470000|2021-11-10 19:27:50|27056.81|26936.81|27058.41|26938.41|27058.41|26938.41|27056.43|26936.43|9
1636572480000|2021-11-10 19:28:00|27059.05|26939.05|27059.03|26939.03|27060.76|26940.76|27059.02|26939.02|10
1636572490000|2021-11-10 19:28:10|27058.43|26938.43|27059.63|26939.63|27059.79|26939.79|27058.43|26938.43|10
1636572500000|2021-11-10 19:28:20|27062.48|26942.48|27065.6|26945.6|27066.45|26946.45|27062.48|26942.48|10
1636572510000|2021-11-10 19:28:30|27065.69|26945.69|27066.4|26946.4|27066.4|26946.4|27065.02|26945.02|10
1636572520000|2021-11-10 19:28:40|27066.68|26946.68|27069.15|26949.15|27070.06|26950.06|27066.68|26946.68|10
1636572530000|2021-11-10 19:28:50|27070.28|26950.28|27068.33|26948.33|27070.28|26950.28|27067.11|26947.11|10
1636572540000|2021-11-10 19:29:00|27068.9|26948.9|27066.46|26946.46|27068.9|26948.9|27066.46|26946.46|9
1636572550000|2021-11-10 19:29:10|27066.43|26946.43|27070.44|26950.44|27070.44|26950.44|27065.29|26945.29|10
1636572560000|2021-11-10 19:29:20|27069.46|26949.46|27079.31|26959.31|27079.35|26959.35|27069.46|26949.46|10
1636572570000|2021-11-10 19:29:30|27080.07|26960.07|27077.86|26957.86|27080.07|26960.07|27077.86|26957.86|10
1636572580000|2021-11-10 19:29:40|27077.21|26957.21|27075.88|26955.88|27078.06|26958.06|27075.33|26955.33|10
1636572590000|2021-11-10 19:29:50|27075.83|26955.83|27075.92|26955.92|27075.92|26955.92|27075.31|26955.31|10
1636572600000|2021-11-10 19:30:00|27076.83|26956.83|27076.81|26956.81|27077.75|26957.75|27076.56|26956.56|10
1636572610000|2021-11-10 19:30:10|27076.09|26956.09|27080.65|26960.65|27080.65|26960.65|27076.09|26956.09|10
1636572620000|2021-11-10 19:30:20|27080.76|26960.76|27087.96|26967.96|27087.96|26967.96|27080.76|26960.76|10
1636572630000|2021-11-10 19:30:30|27088.74|26968.74|27090.09|26970.09|27091.94|26971.94|27088.74|26968.74|10
1636572640000|2021-11-10 19:30:40|27090.9|26970.9|27088.18|26968.18|27090.9|26970.9|27088.18|26968.18|10
1636572650000|2021-11-10 19:30:50|27087.56|26967.56|27085.22|26965.22|27088.04|26968.04|27085.21|26965.21|10
1636572660000|2021-11-10 19:31:00|27086.84|26966.84|27085.23|26965.23|27087.64|26967.64|27085.23|26965.23|10
1636572670000|2021-11-10 19:31:10|27084.36|26964.36|27079.37|26959.37|27084.36|26964.36|27078.54|26958.54|10
1636572680000|2021-11-10 19:31:20|27079.5|26959.5|27077.67|26957.67|27079.5|26959.5|27077.32|26957.32|10
1636572690000|2021-11-10 19:31:30|27078.74|26958.74|27082.14|26962.14|27082.34|26962.34|27078.18|26958.18|10
1636572700000|2021-11-10 19:31:40|27082.56|26962.56|27082.39|26962.39|27083.43|26963.43|27082.08|26962.08|10
1636572710000|2021-11-10 19:31:50|27082.57|26962.57|27077.41|26957.41|27082.57|26962.57|27077.41|26957.41|10
1636572720000|2021-11-10 19:32:00|27078.68|26958.68|27076.87|26956.87|27079.4|26959.4|27076.87|26956.87|10
1636572730000|2021-11-10 19:32:10|27075.7|26955.7|27070.11|26950.11|27075.7|26955.7|27070.11|26950.11|10
1636572740000|2021-11-10 19:32:20|27068.67|26948.67|27058.42|26938.42|27068.67|26948.67|27058.42|26938.42|10
1636572750000|2021-11-10 19:32:30|27057.77|26937.77|27046.06|26926.06|27057.77|26937.77|27046.06|26926.06|10
1636572760000|2021-11-10 19:32:40|27046.13|26926.13|27044.74|26924.74|27046.13|26926.13|27044.62|26924.62|10
1636572770000|2021-11-10 19:32:50|27045.32|26925.32|27042.67|26922.67|27045.34|26925.34|27042.27|26922.27|10
1636572780000|2021-11-10 19:33:00|27042.39|26922.39|27042.57|26922.57|27042.74|26922.74|27042.23|26922.23|10
1636572790000|2021-11-10 19:33:10|27043.23|26923.23|27043.14|26923.14|27045.64|26925.64|27043.14|26923.14|10
1636572800000|2021-11-10 19:33:20|27044.24|26924.24|27037.42|26917.42|27044.24|26924.24|27036.85|26916.85|10
1636572810000|2021-11-10 19:33:30|27037.14|26917.14|27035.63|26915.63|27038.24|26918.24|27035.63|26915.63|10
1636572820000|2021-11-10 19:33:40|27035.07|26915.07|27033.89|26913.89|27035.07|26915.07|27032.81|26912.81|9
1636572830000|2021-11-10 19:33:50|27031.79|26911.79|27029.28|26909.28|27032.12|26912.12|27028.43|26908.43|10
1636572840000|2021-11-10 19:34:00|27030.6|26910.6|27025.07|26905.07|27030.79|26910.79|27025.07|26905.07|10
1636572850000|2021-11-10 19:34:10|27025.2|26905.2|27019.65|26899.65|27025.2|26905.2|27018.31|26898.31|10
1636572860000|2021-11-10 19:34:20|27020.32|26900.32|27018.82|26898.82|27022.09|26902.09|27018.82|26898.82|10
1636572870000|2021-11-10 19:34:30|27019.1|26899.1|27012.68|26892.68|27019.1|26899.1|27012.68|26892.68|10
1636572880000|2021-11-10 19:34:40|27010.44|26890.44|27007.65|26887.65|27010.44|26890.44|27007.45|26887.45|10
1636572890000|2021-11-10 19:34:50|27005.53|26885.53|27000.78|26880.78|27005.53|26885.53|26999.94|26879.94|10
1636572900000|2021-11-10 19:35:00|27001.09|26881.09|26992.93|26872.93|27001.09|26881.09|26992.93|26872.93|10
1636572910000|2021-11-10 19:35:10|26990.87|26870.87|26978.88|26858.88|26990.87|26870.87|26978.88|26858.88|10
1636572920000|2021-11-10 19:35:20|26978.23|26858.23|26979.55|26859.55|26979.78|26859.78|26978.06|26858.06|10
1636572930000|2021-11-10 19:35:30|26978.34|26858.34|26972.91|26852.91|26978.34|26858.34|26972.91|26852.91|10
1636572940000|2021-11-10 19:35:40|26972.18|26852.18|26987.12|26867.12|26987.12|26867.12|26972.18|26852.18|10
1636572950000|2021-11-10 19:35:50|26988.08|26868.08|26998.46|26878.46|26998.46|26878.46|26988.08|26868.08|10
1636572960000|2021-11-10 19:36:00|26997.92|26877.92|26987.81|26867.81|26999.15|26879.15|26987.81|26867.81|10
1636572970000|2021-11-10 19:36:10|26987.88|26867.88|26981.74|26861.74|26987.88|26867.88|26981.74|26861.74|10
1636572980000|2021-11-10 19:36:20|26981.69|26861.69|26977.26|26857.26|26981.69|26861.69|26977.14|26857.14|10
1636572990000|2021-11-10 19:36:30|26973.75|26853.75|26947.8|26827.8|26973.75|26853.75|26946.35|26826.35|10
1636573000000|2021-11-10 19:36:40|26945.28|26825.28|26941.17|26821.17|26945.28|26825.28|26936.45|26816.45|10
1636573010000|2021-11-10 19:36:50|26942.71|26822.71|26936.11|26816.11|26942.71|26822.71|26936.11|26816.11|10
1636573020000|2021-11-10 19:37:00|26935|26815|26935.67|26815.67|26936.9|26816.9|26933.64|26813.64|10
1636573030000|2021-11-10 19:37:10|26936.72|26816.72|26939.13|26819.13|26939.13|26819.13|26934.57|26814.57|10
1636573040000|2021-11-10 19:37:20|26938.39|26818.39|26935.59|26815.59|26938.39|26818.39|26935.39|26815.39|10
1636573050000|2021-11-10 19:37:30|26936.77|26816.77|26935.21|26815.21|26936.77|26816.77|26934.98|26814.98|10
1636573060000|2021-11-10 19:37:40|26935.32|26815.32|26932.74|26812.74|26935.98|26815.98|26932.15|26812.15|10
1636573070000|2021-11-10 19:37:50|26931.91|26811.91|26928.35|26808.35|26932.06|26812.06|26928.35|26808.35|10
1636573080000|2021-11-10 19:38:00|26929.03|26809.03|26926.86|26806.86|26929.03|26809.03|26926.86|26806.86|10
1636573090000|2021-11-10 19:38:10|26926.2|26806.2|26923.74|26803.74|26926.49|26806.49|26923.74|26803.74|10
1636573100000|2021-11-10 19:38:20|26922.29|26802.29|26910.5|26790.5|26922.59|26802.59|26910.5|26790.5|10
1636573110000|2021-11-10 19:38:30|26911.42|26791.42|26914.24|26794.24|26914.88|26794.88|26910|26790|10
1636573120000|2021-11-10 19:38:40|26914.23|26794.23|26913.26|26793.26|26915.29|26795.29|26911.62|26791.62|10
1636573130000|2021-11-10 19:38:50|26913.1|26793.1|26910.08|26790.08|26913.1|26793.1|26910.08|26790.08|10
1636573140000|2021-11-10 19:39:00|26910|26790|26899.69|26779.69|26910.1|26790.1|26899.69|26779.69|10
1636573150000|2021-11-10 19:39:10|26899.75|26779.75|26890.67|26770.67|26899.75|26779.75|26890.67|26770.67|10
1636573160000|2021-11-10 19:39:20|26889.1|26769.1|26889.17|26769.17|26889.71|26769.71|26887.97|26767.97|10
1636573170000|2021-11-10 19:39:30|26887.12|26767.12|26884.9|26764.9|26889.05|26769.05|26884.9|26764.9|10
1636573180000|2021-11-10 19:39:40|26883.84|26763.84|26880.57|26760.57|26884.16|26764.16|26880.44|26760.44|10
1636573190000|2021-11-10 19:39:50|26880.2|26760.2|26880.81|26760.81|26880.81|26760.81|26878.42|26758.42|10
1636573200000|2021-11-10 19:40:00|26879.75|26759.75|26871.85|26751.85|26879.81|26759.81|26871.85|26751.85|10
1636573210000|2021-11-10 19:40:10|26871.21|26751.21|26860.85|26740.85|26871.21|26751.21|26860.85|26740.85|10
1636573220000|2021-11-10 19:40:20|26859.1|26739.1|26859.08|26739.08|26859.77|26739.77|26856.87|26736.87|10
1636573230000|2021-11-10 19:40:30|26859.61|26739.61|26859.42|26739.42|26863.38|26743.38|26859.42|26739.42|10
1636573240000|2021-11-10 19:40:40|26859.7|26739.7|26857.64|26737.64|26861.74|26741.74|26857.64|26737.64|10
1636573250000|2021-11-10 19:40:50|26858.26|26738.26|26850.13|26730.13|26858.26|26738.26|26848.74|26728.74|10
1636573260000|2021-11-10 19:41:00|26848.64|26728.64|26838.94|26718.94|26848.64|26728.64|26838.94|26718.94|10
1636573270000|2021-11-10 19:41:10|26837.43|26717.43|26838.39|26718.39|26839.98|26719.98|26837.35|26717.35|10
1636573280000|2021-11-10 19:41:20|26839.74|26719.74|26841.96|26721.96|26842.98|26722.98|26839.74|26719.74|10
1636573290000|2021-11-10 19:41:30|26842.12|26722.12|26857.01|26737.01|26857.01|26737.01|26842.12|26722.12|10
1636573300000|2021-11-10 19:41:40|26858.47|26738.47|26865.32|26745.32|26865.32|26745.32|26858.47|26738.47|10
1636573310000|2021-11-10 19:41:50|26864.37|26744.37|26864.61|26744.61|26865.49|26745.49|26863.72|26743.72|10
1636573320000|2021-11-10 19:42:00|26864.38|26744.38|26867.74|26747.74|26867.74|26747.74|26863.81|26743.81|10
1636573330000|2021-11-10 19:42:10|26867.44|26747.44|26871.51|26751.51|26871.51|26751.51|26867.26|26747.26|10
1636573340000|2021-11-10 19:42:20|26878.42|26758.42|26890.27|26770.27|26890.27|26770.27|26878.42|26758.42|10
1636573350000|2021-11-10 19:42:30|26890.57|26770.57|26891.33|26771.33|26893.18|26773.18|26890.57|26770.57|10
1636573360000|2021-11-10 19:42:40|26892.4|26772.4|26892.55|26772.55|26892.55|26772.55|26888.91|26768.91|10
1636573370000|2021-11-10 19:42:50|26893.33|26773.33|26893.53|26773.53|26894.67|26774.67|26893.33|26773.33|10
1636573380000|2021-11-10 19:43:00|26896.07|26776.07|26900.87|26780.87|26900.87|26780.87|26896.07|26776.07|10
1636573390000|2021-11-10 19:43:10|26902.03|26782.03|26895.44|26775.44|26903.06|26783.06|26895.22|26775.22|10
1636573400000|2021-11-10 19:43:20|26895.19|26775.19|26881.55|26761.55|26896.15|26776.15|26881.55|26761.55|10
1636573410000|2021-11-10 19:43:30|26881.06|26761.06|26873.36|26753.36|26881.11|26761.11|26873.36|26753.36|10
1636573420000|2021-11-10 19:43:40|26870.83|26750.83|26863.13|26743.13|26870.83|26750.83|26863.13|26743.13|10
1636573430000|2021-11-10 19:43:50|26863.18|26743.18|26858.19|26738.19|26863.71|26743.71|26858.19|26738.19|10
1636573440000|2021-11-10 19:44:00|26858.23|26738.23|26852.21|26732.21|26858.23|26738.23|26851.82|26731.82|10
1636573450000|2021-11-10 19:44:10|26851.68|26731.68|26840.46|26720.46|26851.68|26731.68|26839.02|26719.02|10
1636573460000|2021-11-10 19:44:20|26840.05|26720.05|26822.17|26702.17|26840.05|26720.05|26822.17|26702.17|10
1636573470000|2021-11-10 19:44:30|26818.22|26698.22|26801.55|26681.55|26818.22|26698.22|26801.55|26681.55|10
1636573480000|2021-11-10 19:44:40|26802.47|26682.47|26802.98|26682.98|26803.88|26683.88|26800.57|26680.57|10
1636573490000|2021-11-10 19:44:50|26803.32|26683.32|26796.84|26676.84|26803.32|26683.32|26796.84|26676.84|10
1636573500000|2021-11-10 19:45:00|26796.61|26676.61|26796.4|26676.4|26799.46|26679.46|26796.32|26676.32|10
1636573510000|2021-11-10 19:45:10|26794.05|26674.05|26790.09|26670.09|26794.36|26674.36|26790.09|26670.09|10
1636573520000|2021-11-10 19:45:20|26790.79|26670.79|26795.66|26675.66|26795.85|26675.85|26789.87|26669.87|10
1636573530000|2021-11-10 19:45:30|26795.03|26675.03|26807.52|26687.52|26807.52|26687.52|26795.03|26675.03|10
1636573540000|2021-11-10 19:45:40|26807.87|26687.87|26828.17|26708.17|26828.17|26708.17|26807.87|26687.87|10
1636573550000|2021-11-10 19:45:50|26828.35|26708.35|26837.68|26717.68|26837.68|26717.68|26828.35|26708.35|10
1636573560000|2021-11-10 19:46:00|26839.64|26719.64|26853.42|26733.42|26853.47|26733.47|26839.64|26719.64|10
1636573570000|2021-11-10 19:46:10|26855.09|26735.09|26857.57|26737.57|26857.57|26737.57|26854.12|26734.12|10
1636573580000|2021-11-10 19:46:20|26855.33|26735.33|26849.69|26729.69|26856.16|26736.16|26849.69|26729.69|10
1636573590000|2021-11-10 19:46:30|26849.38|26729.38|26840.95|26720.95|26849.38|26729.38|26840.95|26720.95|10
1636573600000|2021-11-10 19:46:40|26840.21|26720.21|26835.44|26715.44|26840.21|26720.21|26835.44|26715.44|10
1636573610000|2021-11-10 19:46:50|26837.14|26717.14|26841.02|26721.02|26841.02|26721.02|26835.61|26715.61|10
1636573620000|2021-11-10 19:47:00|26841.06|26721.06|26844.49|26724.49|26844.59|26724.59|26840.74|26720.74|10
1636573630000|2021-11-10 19:47:10|26843.83|26723.83|26845.82|26725.82|26846.92|26726.92|26843.82|26723.82|10
1636573640000|2021-11-10 19:47:20|26847.07|26727.07|26844.93|26724.93|26847.07|26727.07|26843.64|26723.64|10
1636573650000|2021-11-10 19:47:30|26844.58|26724.58|26834.76|26714.76|26845.04|26725.04|26834.76|26714.76|10
1636573660000|2021-11-10 19:47:40|26832.82|26712.82|26823.44|26703.44|26832.82|26712.82|26823.44|26703.44|10
1636573670000|2021-11-10 19:47:50|26823.7|26703.7|26817.13|26697.13|26823.7|26703.7|26817.13|26697.13|10
1636573680000|2021-11-10 19:48:00|26816.81|26696.81|26810.44|26690.44|26818.23|26698.23|26810.44|26690.44|10
1636573690000|2021-11-10 19:48:10|26811.84|26691.84|26805.97|26685.97|26812.2|26692.2|26805.97|26685.97|9
1636573700000|2021-11-10 19:48:20|26805.82|26685.82|26796.25|26676.25|26805.82|26685.82|26796.25|26676.25|10
1636573710000|2021-11-10 19:48:30|26796.58|26676.58|26786.92|26666.92|26797.32|26677.32|26786.92|26666.92|10
1636573720000|2021-11-10 19:48:40|26785.52|26665.52|26780.03|26660.03|26785.78|26665.78|26779.64|26659.64|10
1636573730000|2021-11-10 19:48:50|26776.7|26656.7|26751|26631|26777.33|26657.33|26751|26631|10
1636573740000|2021-11-10 19:49:00|26750.89|26630.89|26736.95|26616.95|26750.89|26630.89|26736.95|26616.95|10
1636573750000|2021-11-10 19:49:10|26735.1|26615.1|26731.5|26611.5|26735.1|26615.1|26730.91|26610.91|10
1636573760000|2021-11-10 19:49:20|26732.38|26612.38|26742.36|26622.36|26745.16|26625.16|26732.38|26612.38|10
1636573770000|2021-11-10 19:49:30|26742.56|26622.56|26735.69|26615.69|26744.13|26624.13|26735.69|26615.69|10
1636573780000|2021-11-10 19:49:40|26735.86|26615.86|26737.97|26617.97|26738.08|26618.08|26735.03|26615.03|10
1636573790000|2021-11-10 19:49:50|26737.48|26617.48|26731.23|26611.23|26738.99|26618.99|26730.73|26610.73|10
1636573800000|2021-11-10 19:50:00|26730.17|26610.17|26725.05|26605.05|26730.47|26610.47|26725.05|26605.05|10
1636573810000|2021-11-10 19:50:10|26724.33|26604.33|26718.52|26598.52|26724.33|26604.33|26716.85|26596.85|10
1636573820000|2021-11-10 19:50:20|26719.36|26599.36|26704.36|26584.36|26719.36|26599.36|26704.36|26584.36|10
1636573830000|2021-11-10 19:50:30|26701.09|26581.09|26673.62|26553.62|26701.99|26581.99|26673.11|26553.11|10
1636573840000|2021-11-10 19:50:40|26671.65|26551.65|26677.52|26557.52|26678.29|26558.29|26671.65|26551.65|10
1636573850000|2021-11-10 19:50:50|26677.09|26557.09|26649.91|26529.91|26677.09|26557.09|26649.91|26529.91|10
1636573860000|2021-11-10 19:51:00|26648.02|26528.02|26628.84|26508.84|26648.02|26528.02|26628.84|26508.84|10
1636573870000|2021-11-10 19:51:10|26623.08|26503.08|26625.62|26505.62|26625.86|26505.86|26622|26502|10
1636573880000|2021-11-10 19:51:20|26623.93|26503.93|26615.42|26495.42|26626.25|26506.25|26615.42|26495.42|10
1636573890000|2021-11-10 19:51:30|26615.94|26495.94|26622.4|26502.4|26622.4|26502.4|26615.16|26495.16|10
1636573900000|2021-11-10 19:51:40|26622.72|26502.72|26621.1|26501.1|26625.93|26505.93|26621.1|26501.1|10
1636573910000|2021-11-10 19:51:50|26615.77|26495.77|26628.02|26508.02|26628.8|26508.8|26615.77|26495.77|10
1636573920000|2021-11-10 19:52:00|26632.03|26512.03|26670.12|26550.12|26672.94|26552.94|26632.03|26512.03|10
1636573930000|2021-11-10 19:52:10|26666.02|26546.02|26652.88|26532.88|26666.02|26546.02|26652.88|26532.88|10
1636573940000|2021-11-10 19:52:20|26648.32|26528.32|26633.69|26513.69|26648.32|26528.32|26633.69|26513.69|10
1636573950000|2021-11-10 19:52:30|26633.42|26513.42|26632.18|26512.18|26635.24|26515.24|26631.24|26511.24|10
1636573960000|2021-11-10 19:52:40|26630.99|26510.99|26635.61|26515.61|26635.61|26515.61|26628.71|26508.71|10
1636573970000|2021-11-10 19:52:50|26635.11|26515.11|26629.79|26509.79|26635.11|26515.11|26629.79|26509.79|10
1636573980000|2021-11-10 19:53:00|26627.57|26507.57|26633.06|26513.06|26634.54|26514.54|26626.3|26506.3|10
1636573990000|2021-11-10 19:53:10|26633.45|26513.45|26634.65|26514.65|26634.65|26514.65|26631.24|26511.24|10
1636574000000|2021-11-10 19:53:20|26640.7|26520.7|26671.55|26551.55|26671.55|26551.55|26640.7|26520.7|10
1636574010000|2021-11-10 19:53:30|26673.97|26553.97|26698.05|26578.05|26698.05|26578.05|26672.97|26552.97|10
1636574020000|2021-11-10 19:53:40|26701.03|26581.03|26710.84|26590.84|26711.11|26591.11|26701.03|26581.03|10
1636574030000|2021-11-10 19:53:50|26714.06|26594.06|26728.44|26608.44|26728.44|26608.44|26714.06|26594.06|10
1636574040000|2021-11-10 19:54:00|26730.19|26610.19|26737.11|26617.11|26737.11|26617.11|26730.19|26610.19|10
1636574050000|2021-11-10 19:54:10|26736.07|26616.07|26727.39|26607.39|26736.07|26616.07|26727.39|26607.39|10
1636574060000|2021-11-10 19:54:20|26720.89|26600.89|26706.69|26586.69|26721.65|26601.65|26706.69|26586.69|10
1636574070000|2021-11-10 19:54:30|26706.99|26586.99|26686.22|26566.22|26708.38|26588.38|26686.22|26566.22|10
1636574080000|2021-11-10 19:54:40|26686.27|26566.27|26689.44|26569.44|26690.02|26570.02|26684.17|26564.17|10
1636574090000|2021-11-10 19:54:50|26688.86|26568.86|26682.62|26562.62|26688.86|26568.86|26681.67|26561.67|10
1636574100000|2021-11-10 19:55:00|26685.19|26565.19|26684.67|26564.67|26687.32|26567.32|26684.67|26564.67|10
1636574110000|2021-11-10 19:55:10|26684.59|26564.59|26692.55|26572.55|26692.55|26572.55|26684.59|26564.59|10
1636574120000|2021-11-10 19:55:20|26692.64|26572.64|26690.38|26570.38|26693.45|26573.45|26690.38|26570.38|10
1636574130000|2021-11-10 19:55:30|26690.91|26570.91|26686.51|26566.51|26690.92|26570.92|26686.51|26566.51|10
1636574140000|2021-11-10 19:55:40|26685.76|26565.76|26677.14|26557.14|26686.08|26566.08|26677.11|26557.11|10
1636574150000|2021-11-10 19:55:50|26675.67|26555.67|26661.26|26541.26|26675.67|26555.67|26661.26|26541.26|10
1636574160000|2021-11-10 19:56:00|26661.72|26541.72|26649.54|26529.54|26661.72|26541.72|26649.54|26529.54|10
1636574170000|2021-11-10 19:56:10|26647.97|26527.97|26643.63|26523.63|26647.97|26527.97|26643.62|26523.62|10
1636574180000|2021-11-10 19:56:20|26640.47|26520.47|26641.26|26521.26|26641.41|26521.41|26639.77|26519.77|10
1636574190000|2021-11-10 19:56:30|26640.46|26520.46|26637.86|26517.86|26641.64|26521.64|26637.86|26517.86|10
1636574200000|2021-11-10 19:56:40|26637.09|26517.09|26642.79|26522.79|26642.79|26522.79|26635.57|26515.57|10
1636574210000|2021-11-10 19:56:50|26643.59|26523.59|26650.97|26530.97|26650.97|26530.97|26643.59|26523.59|10
1636574220000|2021-11-10 19:57:00|26651.87|26531.87|26657.84|26537.84|26657.84|26537.84|26651.87|26531.87|10
1636574230000|2021-11-10 19:57:10|26658.74|26538.74|26657.86|26537.86|26661.28|26541.28|26657.86|26537.86|10
1636574240000|2021-11-10 19:57:20|26658.19|26538.19|26655.85|26535.85|26658.94|26538.94|26654.51|26534.51|10
1636574250000|2021-11-10 19:57:30|26653.73|26533.73|26638.59|26518.59|26653.95|26533.95|26638.59|26518.59|10
1636574260000|2021-11-10 19:57:40|26637.04|26517.04|26618.34|26498.34|26637.04|26517.04|26618.34|26498.34|10
1636574270000|2021-11-10 19:57:50|26616.99|26496.99|26604.61|26484.61|26617.16|26497.16|26604.61|26484.61|10
1636574280000|2021-11-10 19:58:00|26601.88|26481.88|26610.11|26490.11|26610.11|26490.11|26599.8|26479.8|10
1636574290000|2021-11-10 19:58:10|26611.57|26491.57|26603.79|26483.79|26611.57|26491.57|26603.79|26483.79|10
1636574300000|2021-11-10 19:58:20|26602.68|26482.68|26596.93|26476.93|26603.23|26483.23|26596.93|26476.93|9
1636574310000|2021-11-10 19:58:30|26595.07|26475.07|26592.76|26472.76|26595.07|26475.07|26591.86|26471.86|10
1636574320000|2021-11-10 19:58:40|26593.57|26473.57|26596.51|26476.51|26597.61|26477.61|26593.57|26473.57|10
1636574330000|2021-11-10 19:58:50|26596.64|26476.64|26577.61|26457.61|26596.99|26476.99|26577.61|26457.61|10
1636574340000|2021-11-10 19:59:00|26572.7|26452.7|26564.91|26444.91|26572.7|26452.7|26564.91|26444.91|10
1636574350000|2021-11-10 19:59:10|26565.6|26445.6|26557.54|26437.54|26568.69|26448.69|26557.54|26437.54|10
1636574360000|2021-11-10 19:59:20|26558.26|26438.26|26540.65|26420.65|26558.7|26438.7|26540.65|26420.65|10
1636574370000|2021-11-10 19:59:30|26539.02|26419.02|26515.29|26395.29|26539.02|26419.02|26514.22|26394.22|10
1636574380000|2021-11-10 19:59:40|26514.83|26394.83|26509.11|26389.11|26514.83|26394.83|26509.11|26389.11|10
1636574390000|2021-11-10 19:59:50|26508.7|26388.7|26498.3|26378.3|26509.52|26389.52|26498.3|26378.3|10
1636574400000|2021-11-10 20:00:00|26497.32|26377.32|26505.38|26385.38|26505.38|26385.38|26497.32|26377.32|10
1636574410000|2021-11-10 20:00:10|26505.33|26385.33|26490.93|26370.93|26505.33|26385.33|26490.93|26370.93|10
1636574420000|2021-11-10 20:00:20|26490.68|26370.68|26483.57|26363.57|26490.68|26370.68|26483.51|26363.51|10
1636574430000|2021-11-10 20:00:30|26481.4|26361.4|26473.54|26353.54|26482.65|26362.65|26473.54|26353.54|10
1636574440000|2021-11-10 20:00:40|26473.22|26353.22|26459.82|26339.82|26473.22|26353.22|26459.82|26339.82|10
1636574450000|2021-11-10 20:00:50|26455.46|26335.46|26432.25|26312.25|26455.46|26335.46|26432.25|26312.25|10
1636574460000|2021-11-10 20:01:00|26431.75|26311.75|26412.28|26292.28|26431.75|26311.75|26412.28|26292.28|10
1636574470000|2021-11-10 20:01:10|26404.15|26284.15|26377.15|26257.15|26404.15|26284.15|26377.15|26257.15|10
1636574480000|2021-11-10 20:01:20|26370.59|26250.59|26345.42|26225.42|26378.59|26258.59|26345.42|26225.42|10
1636574490000|2021-11-10 20:01:30|26339.48|26219.48|26271.68|26151.68|26339.48|26219.48|26271.68|26151.68|10
1636574500000|2021-11-10 20:01:40|26267.72|26147.72|26218.02|26098.02|26267.72|26147.72|26218.02|26098.02|10
1636574510000|2021-11-10 20:01:50|26217.22|26097.22|26220.41|26100.41|26220.41|26100.41|26211.67|26091.67|10
1636574520000|2021-11-10 20:02:00|26219.17|26099.17|26223.01|26103.01|26228.68|26108.68|26219.17|26099.17|10
1636574530000|2021-11-10 20:02:10|26227.31|26107.31|26251.44|26131.44|26251.44|26131.44|26227.31|26107.31|10
1636574540000|2021-11-10 20:02:20|26257.24|26137.24|26269.59|26149.59|26271.6|26151.6|26257.24|26137.24|9
1636574550000|2021-11-10 20:02:30|26269.2|26149.2|26295.55|26175.55|26295.55|26175.55|26269.2|26149.2|10
1636574560000|2021-11-10 20:02:40|26296.55|26176.55|26308.24|26188.24|26309.74|26189.74|26296.55|26176.55|10
1636574570000|2021-11-10 20:02:50|26310.8|26190.8|26295.35|26175.35|26313.24|26193.24|26295.35|26175.35|10
1636574580000|2021-11-10 20:03:00|26296.62|26176.62|26308.45|26188.45|26308.45|26188.45|26296.62|26176.62|10
1636574590000|2021-11-10 20:03:10|26305.56|26185.56|26288.39|26168.39|26308.55|26188.55|26284.6|26164.6|10
1636574600000|2021-11-10 20:03:20|26282.31|26162.31|26288.02|26168.02|26291.58|26171.58|26280.92|26160.92|10
1636574610000|2021-11-10 20:03:30|26286.57|26166.57|26310.31|26190.31|26310.31|26190.31|26282.57|26162.57|10
1636574620000|2021-11-10 20:03:40|26309.03|26189.03|26315.09|26195.09|26315.09|26195.09|26307.32|26187.32|10
1636574630000|2021-11-10 20:03:50|26315.49|26195.49|26307.08|26187.08|26318.88|26198.88|26305.86|26185.86|10
1636574640000|2021-11-10 20:04:00|26301.91|26181.91|26295.5|26175.5|26301.91|26181.91|26293.35|26173.35|10
1636574650000|2021-11-10 20:04:10|26295.58|26175.58|26298.67|26178.67|26301.15|26181.15|26295.58|26175.58|10
1636574660000|2021-11-10 20:04:20|26298.33|26178.33|26303.25|26183.25|26303.25|26183.25|26291.92|26171.92|10
1636574670000|2021-11-10 20:04:30|26302.92|26182.92|26303.73|26183.73|26307.73|26187.73|26295.61|26175.61|10
1636574680000|2021-11-10 20:04:40|26303.38|26183.38|26306.84|26186.84|26306.84|26186.84|26303.02|26183.02|9
1636574690000|2021-11-10 20:04:50|26306.52|26186.52|26307.4|26187.4|26309.32|26189.32|26306.25|26186.25|10
1636574700000|2021-11-10 20:05:00|26306.58|26186.58|26320.06|26200.06|26320.06|26200.06|26306.58|26186.58|10
1636574710000|2021-11-10 20:05:10|26323.69|26203.69|26329.91|26209.91|26329.91|26209.91|26322.87|26202.87|10
1636574720000|2021-11-10 20:05:20|26332.92|26212.92|26348.33|26228.33|26349.2|26229.2|26331.66|26211.66|10
1636574730000|2021-11-10 20:05:30|26348.48|26228.48|26362.64|26242.64|26362.64|26242.64|26348.48|26228.48|10
1636574740000|2021-11-10 20:05:40|26364.44|26244.44|26361.72|26241.72|26369.91|26249.91|26361.72|26241.72|9
1636574750000|2021-11-10 20:05:50|26367.02|26247.02|26374.8|26254.8|26374.8|26254.8|26365.08|26245.08|10
1636574760000|2021-11-10 20:06:00|26379.45|26259.45|26391.52|26271.52|26391.52|26271.52|26379.45|26259.45|10
1636574770000|2021-11-10 20:06:10|26393.9|26273.9|26408.42|26288.42|26408.42|26288.42|26393.46|26273.46|10
1636574780000|2021-11-10 20:06:20|26410.89|26290.89|26429.64|26309.64|26429.64|26309.64|26408.52|26288.52|10
1636574790000|2021-11-10 20:06:30|26432.18|26312.18|26436.49|26316.49|26436.49|26316.49|26429.74|26309.74|10
1636574800000|2021-11-10 20:06:40|26437.25|26317.25|26442.1|26322.1|26445.63|26325.63|26437.25|26317.25|10
1636574810000|2021-11-10 20:06:50|26442.66|26322.66|26443.37|26323.37|26443.37|26323.37|26440.32|26320.32|10
1636574820000|2021-11-10 20:07:00|26443.9|26323.9|26454.98|26334.98|26454.98|26334.98|26443.9|26323.9|10
1636574830000|2021-11-10 20:07:10|26457.97|26337.97|26468.6|26348.6|26468.6|26348.6|26457.66|26337.66|10
1636574840000|2021-11-10 20:07:20|26467.22|26347.22|26469.63|26349.63|26469.63|26349.63|26466.36|26346.36|10
1636574850000|2021-11-10 20:07:30|26471.89|26351.89|26491.35|26371.35|26491.35|26371.35|26471.74|26351.74|10
1636574860000|2021-11-10 20:07:40|26491.23|26371.23|26498.24|26378.24|26498.29|26378.29|26491.23|26371.23|10
1636574870000|2021-11-10 20:07:50|26499.33|26379.33|26506.68|26386.68|26507.43|26387.43|26497.98|26377.98|10
1636574880000|2021-11-10 20:08:00|26507.54|26387.54|26520.97|26400.97|26520.97|26400.97|26507.54|26387.54|10
1636574890000|2021-11-10 20:08:10|26520.72|26400.72|26512.75|26392.75|26524.09|26404.09|26512.75|26392.75|10
1636574900000|2021-11-10 20:08:20|26513.94|26393.94|26510.6|26390.6|26513.94|26393.94|26504.73|26384.73|10
1636574910000|2021-11-10 20:08:30|26511.77|26391.77|26506.26|26386.26|26514.82|26394.82|26506.26|26386.26|10
1636574920000|2021-11-10 20:08:40|26504.72|26384.72|26505.58|26385.58|26506.65|26386.65|26500.47|26380.47|10
1636574930000|2021-11-10 20:08:50|26505.66|26385.66|26512.61|26392.61|26513.25|26393.25|26505.66|26385.66|10
1636574940000|2021-11-10 20:09:00|26512.49|26392.49|26510.28|26390.28|26514.53|26394.53|26510.28|26390.28|10
1636574950000|2021-11-10 20:09:10|26509.51|26389.51|26494.21|26374.21|26510.08|26390.08|26494.21|26374.21|10
1636574960000|2021-11-10 20:09:20|26493.72|26373.72|26486.72|26366.72|26493.72|26373.72|26483.04|26363.04|10
1636574970000|2021-11-10 20:09:30|26485.3|26365.3|26499.13|26379.13|26499.13|26379.13|26485.3|26365.3|10
1636574980000|2021-11-10 20:09:40|26498.44|26378.44|26484.42|26364.42|26498.65|26378.65|26484.42|26364.42|10
1636574990000|2021-11-10 20:09:50|26480.34|26360.34|26464.87|26344.87|26480.34|26360.34|26464.87|26344.87|10
1636575000000|2021-11-10 20:10:00|26459.57|26339.57|26434.92|26314.92|26459.57|26339.57|26434.92|26314.92|10
1636575010000|2021-11-10 20:10:10|26434.65|26314.65|26422.1|26302.1|26434.65|26314.65|26422.1|26302.1|10
1636575020000|2021-11-10 20:10:20|26422.59|26302.59|26430.52|26310.52|26430.52|26310.52|26422.21|26302.21|9
1636575030000|2021-11-10 20:10:30|26431.74|26311.74|26444.64|26324.64|26444.64|26324.64|26431.74|26311.74|10
1636575040000|2021-11-10 20:10:40|26446.58|26326.58|26451.79|26331.79|26452.36|26332.36|26446.11|26326.11|10
1636575050000|2021-11-10 20:10:50|26452.84|26332.84|26464.59|26344.59|26464.59|26344.59|26452.84|26332.84|10
1636575060000|2021-11-10 20:11:00|26466.82|26346.82|26486.16|26366.16|26486.16|26366.16|26466.82|26346.82|10
1636575070000|2021-11-10 20:11:10|26485.71|26365.71|26477.45|26357.45|26490.6|26370.6|26477.45|26357.45|10
1636575080000|2021-11-10 20:11:20|26473.87|26353.87|26467.7|26347.7|26473.87|26353.87|26465.88|26345.88|10
1636575090000|2021-11-10 20:11:30|26467.89|26347.89|26468.32|26348.32|26469.85|26349.85|26463.3|26343.3|10
1636575100000|2021-11-10 20:11:40|26467.39|26347.39|26469.58|26349.58|26471.7|26351.7|26465.54|26345.54|10
1636575110000|2021-11-10 20:11:50|26471.27|26351.27|26482.13|26362.13|26482.13|26362.13|26470.76|26350.76|10
1636575120000|2021-11-10 20:12:00|26485.17|26365.17|26486.57|26366.57|26489.71|26369.71|26485.17|26365.17|10
1636575130000|2021-11-10 20:12:10|26485.87|26365.87|26466.24|26346.24|26487.46|26367.46|26466.24|26346.24|10
1636575140000|2021-11-10 20:12:20|26460.51|26340.51|26434.21|26314.21|26460.51|26340.51|26434.21|26314.21|10
1636575150000|2021-11-10 20:12:30|26434.22|26314.22|26431.39|26311.39|26434.22|26314.22|26427.12|26307.12|10
1636575160000|2021-11-10 20:12:40|26433.85|26313.85|26445.17|26325.17|26445.17|26325.17|26433.85|26313.85|10
1636575170000|2021-11-10 20:12:50|26444.34|26324.34|26446.61|26326.61|26446.61|26326.61|26444.34|26324.34|9
1636575180000|2021-11-10 20:13:00|26446.73|26326.73|26449.05|26329.05|26449.39|26329.39|26446.04|26326.04|10
1636575190000|2021-11-10 20:13:10|26448.12|26328.12|26426.04|26306.04|26448.12|26328.12|26426.04|26306.04|10
1636575200000|2021-11-10 20:13:20|26425.86|26305.86|26404.89|26284.89|26425.86|26305.86|26404.89|26284.89|10
1636575210000|2021-11-10 20:13:30|26405.06|26285.06|26398.42|26278.42|26405.06|26285.06|26398.42|26278.42|10
1636575220000|2021-11-10 20:13:40|26399.07|26279.07|26374.03|26254.03|26399.07|26279.07|26374.03|26254.03|10
1636575230000|2021-11-10 20:13:50|26370.77|26250.77|26363.17|26243.17|26370.77|26250.77|26361.69|26241.69|10
1636575240000|2021-11-10 20:14:00|26360.51|26240.51|26357.28|26237.28|26360.51|26240.51|26353.39|26233.39|10
1636575250000|2021-11-10 20:14:10|26356.84|26236.84|26371.74|26251.74|26371.74|26251.74|26356.84|26236.84|10
1636575260000|2021-11-10 20:14:20|26373.22|26253.22|26389.42|26269.42|26389.42|26269.42|26373.22|26253.22|10
1636575270000|2021-11-10 20:14:30|26389.87|26269.87|26405.33|26285.33|26405.33|26285.33|26389.87|26269.87|10
1636575280000|2021-11-10 20:14:40|26406.25|26286.25|26410.64|26290.64|26411.33|26291.33|26406.14|26286.14|10
1636575290000|2021-11-10 20:14:50|26411.85|26291.85|26416.86|26296.86|26418.92|26298.92|26411.85|26291.85|10
1636575300000|2021-11-10 20:15:00|26416.68|26296.68|26405.6|26285.6|26416.68|26296.68|26405.6|26285.6|10
1636575310000|2021-11-10 20:15:10|26403.58|26283.58|26384.84|26264.84|26403.58|26283.58|26384.84|26264.84|10
1636575320000|2021-11-10 20:15:20|26383.36|26263.36|26367.43|26247.43|26383.36|26263.36|26366|26246|10
1636575330000|2021-11-10 20:15:30|26369.15|26249.15|26381.94|26261.94|26381.94|26261.94|26369.15|26249.15|10
1636575340000|2021-11-10 20:15:40|26383|26263|26416.85|26296.85|26416.85|26296.85|26383|26263|10
1636575350000|2021-11-10 20:15:50|26418.04|26298.04|26427.25|26307.25|26427.25|26307.25|26418.01|26298.01|10
1636575360000|2021-11-10 20:16:00|26429.96|26309.96|26442.04|26322.04|26442.04|26322.04|26429.96|26309.96|10
1636575370000|2021-11-10 20:16:10|26440.76|26320.76|26455.66|26335.66|26455.66|26335.66|26439.35|26319.35|10
1636575380000|2021-11-10 20:16:20|26457.77|26337.77|26477.59|26357.59|26478.21|26358.21|26457.77|26337.77|10
1636575390000|2021-11-10 20:16:30|26477.5|26357.5|26496.06|26376.06|26496.24|26376.24|26477.5|26357.5|10
1636575400000|2021-11-10 20:16:40|26497.18|26377.18|26511.41|26391.41|26511.41|26391.41|26497.18|26377.18|10
1636575410000|2021-11-10 20:16:50|26511.04|26391.04|26512.47|26392.47|26514.24|26394.24|26511.04|26391.04|10
1636575420000|2021-11-10 20:17:00|26513.55|26393.55|26519.1|26399.1|26519.1|26399.1|26513.55|26393.55|10
1636575430000|2021-11-10 20:17:10|26521.73|26401.73|26532.38|26412.38|26533.27|26413.27|26521.73|26401.73|10
1636575440000|2021-11-10 20:17:20|26532.06|26412.06|26534.99|26414.99|26534.99|26414.99|26526.3|26406.3|10
1636575450000|2021-11-10 20:17:30|26534.74|26414.74|26540.02|26420.02|26540.02|26420.02|26534.6|26414.6|10
1636575460000|2021-11-10 20:17:40|26542.47|26422.47|26531.39|26411.39|26542.47|26422.47|26531.39|26411.39|10
1636575470000|2021-11-10 20:17:50|26533.14|26413.14|26528.49|26408.49|26533.14|26413.14|26527.5|26407.5|10
1636575480000|2021-11-10 20:18:00|26529.85|26409.85|26542.24|26422.24|26542.24|26422.24|26529.85|26409.85|10
1636575490000|2021-11-10 20:18:10|26542.87|26422.87|26560.09|26440.09|26560.66|26440.66|26542.87|26422.87|10
1636575500000|2021-11-10 20:18:20|26562.64|26442.64|26562.25|26442.25|26565.23|26445.23|26562.25|26442.25|10
1636575510000|2021-11-10 20:18:30|26562.41|26442.41|26576.31|26456.31|26576.41|26456.41|26562.38|26442.38|10
1636575520000|2021-11-10 20:18:40|26576.63|26456.63|26574.37|26454.37|26578.85|26458.85|26574.37|26454.37|10
1636575530000|2021-11-10 20:18:50|26574.7|26454.7|26578.83|26458.83|26578.83|26458.83|26574.7|26454.7|10
1636575540000|2021-11-10 20:19:00|26578.7|26458.7|26576.6|26456.6|26580.62|26460.62|26576.6|26456.6|10
1636575550000|2021-11-10 20:19:10|26577.17|26457.17|26575.39|26455.39|26577.17|26457.17|26575.31|26455.31|10
1636575560000|2021-11-10 20:19:20|26575.65|26455.65|26582.38|26462.38|26582.38|26462.38|26575.65|26455.65|10
1636575570000|2021-11-10 20:19:30|26583.74|26463.74|26585.07|26465.07|26585.4|26465.4|26583.11|26463.11|10
1636575580000|2021-11-10 20:19:40|26585.57|26465.57|26601.8|26481.8|26601.8|26481.8|26585.57|26465.57|10
1636575590000|2021-11-10 20:19:50|26599.49|26479.49|26601.65|26481.65|26602.96|26482.96|26599.49|26479.49|10
1636575600000|2021-11-10 20:20:00|26602.75|26482.75|26600.2|26480.2|26602.75|26482.75|26599.53|26479.53|10
1636575610000|2021-11-10 20:20:10|26600.32|26480.32|26598.27|26478.27|26606.99|26486.99|26598.27|26478.27|10
1636575620000|2021-11-10 20:20:20|26594.46|26474.46|26579.16|26459.16|26594.46|26474.46|26579.16|26459.16|10
1636575630000|2021-11-10 20:20:30|26577.95|26457.95|26578.16|26458.16|26578.59|26458.59|26575.21|26455.21|10
1636575640000|2021-11-10 20:20:40|26577.2|26457.2|26586.06|26466.06|26588.23|26468.23|26575.51|26455.51|10
1636575650000|2021-11-10 20:20:50|26586.46|26466.46|26599.78|26479.78|26599.89|26479.89|26586.46|26466.46|10
1636575660000|2021-11-10 20:21:00|26599.02|26479.02|26600.49|26480.49|26601.69|26481.69|26596.81|26476.81|10
1636575670000|2021-11-10 20:21:10|26600.38|26480.38|26611.67|26491.67|26611.67|26491.67|26600.38|26480.38|10
1636575680000|2021-11-10 20:21:20|26611.65|26491.65|26623.12|26503.12|26623.69|26503.69|26611.65|26491.65|10
1636575690000|2021-11-10 20:21:30|26623.29|26503.29|26627.09|26507.09|26628.02|26508.02|26623.29|26503.29|10
1636575700000|2021-11-10 20:21:40|26627.69|26507.69|26632.15|26512.15|26632.15|26512.15|26627.69|26507.69|10
1636575710000|2021-11-10 20:21:50|26635.36|26515.36|26638.95|26518.95|26639.98|26519.98|26635.36|26515.36|10
1636575720000|2021-11-10 20:22:00|26640.02|26520.02|26643.28|26523.28|26643.28|26523.28|26640.02|26520.02|10
1636575730000|2021-11-10 20:22:10|26643.01|26523.01|26642.44|26522.44|26643.12|26523.12|26641.71|26521.71|10
1636575740000|2021-11-10 20:22:20|26643.13|26523.13|26641.57|26521.57|26644.05|26524.05|26641.43|26521.43|10
1636575750000|2021-11-10 20:22:30|26641.58|26521.58|26640.18|26520.18|26641.78|26521.78|26640.18|26520.18|10
1636575760000|2021-11-10 20:22:40|26639.6|26519.6|26645.4|26525.4|26645.63|26525.63|26639.6|26519.6|10
1636575770000|2021-11-10 20:22:50|26644.98|26524.98|26644.24|26524.24|26644.98|26524.98|26642.42|26522.42|10
1636575780000|2021-11-10 20:23:00|26646.39|26526.39|26647.95|26527.95|26648.95|26528.95|26646.39|26526.39|10
1636575790000|2021-11-10 20:23:10|26647.53|26527.53|26640.45|26520.45|26648.67|26528.67|26640.45|26520.45|10
1636575800000|2021-11-10 20:23:20|26639.97|26519.97|26618.12|26498.12|26639.97|26519.97|26618.12|26498.12|10
1636575810000|2021-11-10 20:23:30|26614.65|26494.65|26599.49|26479.49|26614.65|26494.65|26599.22|26479.22|10
1636575820000|2021-11-10 20:23:40|26599.16|26479.16|26606.05|26486.05|26606.44|26486.44|26597.94|26477.94|10
1636575830000|2021-11-10 20:23:50|26606.77|26486.77|26609.72|26489.72|26611.26|26491.26|26606.77|26486.77|10
1636575840000|2021-11-10 20:24:00|26608.51|26488.51|26612.56|26492.56|26612.72|26492.72|26607.44|26487.44|10
1636575850000|2021-11-10 20:24:10|26609.57|26489.57|26607.93|26487.93|26612.11|26492.11|26607.93|26487.93|10
1636575860000|2021-11-10 20:24:20|26610.15|26490.15|26607.15|26487.15|26610.15|26490.15|26604.81|26484.81|10
1636575870000|2021-11-10 20:24:30|26607.75|26487.75|26604.18|26484.18|26607.75|26487.75|26603.96|26483.96|10
1636575880000|2021-11-10 20:24:40|26602.98|26482.98|26595.93|26475.93|26602.98|26482.98|26595.93|26475.93|10
1636575890000|2021-11-10 20:24:50|26595.52|26475.52|26599.12|26479.12|26600.04|26480.04|26595.52|26475.52|10
1636575900000|2021-11-10 20:25:00|26599.15|26479.15|26600.63|26480.63|26600.63|26480.63|26598.68|26478.68|10
1636575910000|2021-11-10 20:25:10|26600.67|26480.67|26600.51|26480.51|26601.17|26481.17|26598.99|26478.99|10
1636575920000|2021-11-10 20:25:20|26599.44|26479.44|26595.34|26475.34|26600.06|26480.06|26595.34|26475.34|10
1636575930000|2021-11-10 20:25:30|26594.47|26474.47|26595.71|26475.71|26595.76|26475.76|26593.74|26473.74|10
1636575940000|2021-11-10 20:25:40|26595.77|26475.77|26598.71|26478.71|26598.71|26478.71|26595.77|26475.77|9
1636575950000|2021-11-10 20:25:50|26599.25|26479.25|26602.51|26482.51|26602.51|26482.51|26599.25|26479.25|10
1636575960000|2021-11-10 20:26:00|26602.48|26482.48|26609.81|26489.81|26609.81|26489.81|26602.48|26482.48|10
1636575970000|2021-11-10 20:26:10|26610.4|26490.4|26616.45|26496.45|26616.98|26496.98|26610.4|26490.4|10
1636575980000|2021-11-10 20:26:20|26616.29|26496.29|26613.78|26493.78|26617.12|26497.12|26613.78|26493.78|10
1636575990000|2021-11-10 20:26:30|26613.82|26493.82|26615.26|26495.26|26615.26|26495.26|26613.09|26493.09|9
1636576000000|2021-11-10 20:26:40|26615.13|26495.13|26613.86|26493.86|26615.52|26495.52|26613.85|26493.85|10
1636576010000|2021-11-10 20:26:50|26613.3|26493.3|26609.75|26489.75|26613.84|26493.84|26608.82|26488.82|10
1636576020000|2021-11-10 20:27:00|26609.14|26489.14|26597|26477|26609.65|26489.65|26597|26477|10
1636576030000|2021-11-10 20:27:10|26595.42|26475.42|26589.06|26469.06|26595.42|26475.42|26587.62|26467.62|10
1636576040000|2021-11-10 20:27:20|26589.04|26469.04|26585.4|26465.4|26590.28|26470.28|26585.4|26465.4|10
1636576050000|2021-11-10 20:27:30|26585.44|26465.44|26579.51|26459.51|26585.44|26465.44|26579.51|26459.51|10
1636576060000|2021-11-10 20:27:40|26579.71|26459.71|26577.18|26457.18|26579.71|26459.71|26576.36|26456.36|10
1636576070000|2021-11-10 20:27:50|26576.86|26456.86|26573.83|26453.83|26576.86|26456.86|26573.67|26453.67|9
1636576080000|2021-11-10 20:28:00|26575.33|26455.33|26575.78|26455.78|26575.78|26455.78|26573.76|26453.76|10
1636576090000|2021-11-10 20:28:10|26574.95|26454.95|26575.23|26455.23|26576.77|26456.77|26574.95|26454.95|10
1636576100000|2021-11-10 20:28:20|26574.28|26454.28|26571.65|26451.65|26575.16|26455.16|26571.65|26451.65|10
1636576110000|2021-11-10 20:28:30|26570.4|26450.4|26553.69|26433.69|26570.4|26450.4|26553.69|26433.69|10
1636576120000|2021-11-10 20:28:40|26552.11|26432.11|26542.76|26422.76|26552.11|26432.11|26541.71|26421.71|10
1636576130000|2021-11-10 20:28:50|26541.88|26421.88|26544.69|26424.69|26545.02|26425.02|26525.61|26405.61|10
1636576140000|2021-11-10 20:29:00|26545.53|26425.53|26554.69|26434.69|26556.14|26436.14|26545.53|26425.53|10
1636576150000|2021-11-10 20:29:10|26553.94|26433.94|26542.58|26422.58|26554.91|26434.91|26541.99|26421.99|10
1636576160000|2021-11-10 20:29:20|26542.2|26422.2|26538.19|26418.19|26542.2|26422.2|26535.15|26415.15|10
1636576170000|2021-11-10 20:29:30|26537.57|26417.57|26547.48|26427.48|26547.59|26427.59|26537.57|26417.57|10
1636576180000|2021-11-10 20:29:40|26548.18|26428.18|26548.69|26428.69|26552.19|26432.19|26547.53|26427.53|10
1636576190000|2021-11-10 20:29:50|26548.92|26428.92|26551.29|26431.29|26551.29|26431.29|26548.85|26428.85|10
1636576200000|2021-11-10 20:30:00|26551.06|26431.06|26551.52|26431.52|26551.52|26431.52|26549.65|26429.65|10
1636576210000|2021-11-10 20:30:10|26551.51|26431.51|26555.51|26435.51|26556.08|26436.08|26551.51|26431.51|10
1636576220000|2021-11-10 20:30:20|26555.25|26435.25|26573.77|26453.77|26573.77|26453.77|26553.41|26433.41|10
1636576230000|2021-11-10 20:30:30|26574.08|26454.08|26582.85|26462.85|26583.37|26463.37|26574.08|26454.08|10
1636576240000|2021-11-10 20:30:40|26584.02|26464.02|26587.37|26467.37|26590.21|26470.21|26583.99|26463.99|10
1636576250000|2021-11-10 20:30:50|26587.44|26467.44|26591.17|26471.17|26591.17|26471.17|26586.86|26466.86|10
1636576260000|2021-11-10 20:31:00|26591.85|26471.85|26596.44|26476.44|26596.6|26476.6|26591.85|26471.85|10
1636576270000|2021-11-10 20:31:10|26595.8|26475.8|26596.72|26476.72|26598.42|26478.42|26595.8|26475.8|10
1636576280000|2021-11-10 20:31:20|26594.96|26474.96|26593.65|26473.65|26594.96|26474.96|26593.36|26473.36|10
1636576290000|2021-11-10 20:31:30|26592.97|26472.97|26588.85|26468.85|26593.52|26473.52|26588.55|26468.55|10
1636576300000|2021-11-10 20:31:40|26589.68|26469.68|26584.44|26464.44|26591.09|26471.09|26584.1|26464.1|10
1636576310000|2021-11-10 20:31:50|26584.69|26464.69|26585.25|26465.25|26588.37|26468.37|26584.69|26464.69|10
1636576320000|2021-11-10 20:32:00|26585.39|26465.39|26580.71|26460.71|26585.6|26465.6|26580.71|26460.71|10
1636576330000|2021-11-10 20:32:10|26580.55|26460.55|26578.32|26458.32|26580.76|26460.76|26578.32|26458.32|10
1636576340000|2021-11-10 20:32:20|26579.39|26459.39|26585.16|26465.16|26585.16|26465.16|26579.31|26459.31|10
1636576350000|2021-11-10 20:32:30|26585.65|26465.65|26592.79|26472.79|26592.79|26472.79|26585.65|26465.65|10
1636576360000|2021-11-10 20:32:40|26593.06|26473.06|26594.13|26474.13|26594.13|26474.13|26592.59|26472.59|10
1636576370000|2021-11-10 20:32:50|26593.25|26473.25|26595.29|26475.29|26595.69|26475.69|26593.25|26473.25|10
1636576380000|2021-11-10 20:33:00|26595.07|26475.07|26594.71|26474.71|26595.13|26475.13|26593.44|26473.44|10
1636576390000|2021-11-10 20:33:10|26595.55|26475.55|26596.97|26476.97|26596.97|26476.97|26594.8|26474.8|10
1636576400000|2021-11-10 20:33:20|26597.44|26477.44|26599.37|26479.37|26599.88|26479.88|26595.96|26475.96|10
1636576410000|2021-11-10 20:33:30|26599.59|26479.59|26605.22|26485.22|26605.22|26485.22|26599.59|26479.59|9
1636576420000|2021-11-10 20:33:40|26605.42|26485.42|26610.67|26490.67|26610.67|26490.67|26605.42|26485.42|10
1636576430000|2021-11-10 20:33:50|26611.07|26491.07|26624.54|26504.54|26624.54|26504.54|26611.07|26491.07|10
1636576440000|2021-11-10 20:34:00|26626.7|26506.7|26642.18|26522.18|26642.18|26522.18|26626.7|26506.7|10
1636576450000|2021-11-10 20:34:10|26641.57|26521.57|26641.83|26521.83|26643.06|26523.06|26641.57|26521.57|10
1636576460000|2021-11-10 20:34:20|26641.28|26521.28|26631.05|26511.05|26641.28|26521.28|26631.05|26511.05|10
1636576470000|2021-11-10 20:34:30|26629.7|26509.7|26627|26507|26629.86|26509.86|26626.57|26506.57|10
1636576480000|2021-11-10 20:34:40|26626.21|26506.21|26624.72|26504.72|26626.46|26506.46|26624.72|26504.72|9
1636576490000|2021-11-10 20:34:50|26625.18|26505.18|26625.95|26505.95|26626.3|26506.3|26624.63|26504.63|9
1636576500000|2021-11-10 20:35:00|26626.43|26506.43|26628.46|26508.46|26628.46|26508.46|26626.16|26506.16|10
1636576510000|2021-11-10 20:35:10|26628.14|26508.14|26626.32|26506.32|26629.27|26509.27|26626.09|26506.09|10
1636576520000|2021-11-10 20:35:20|26626.42|26506.42|26615.2|26495.2|26626.42|26506.42|26615.2|26495.2|10
1636576530000|2021-11-10 20:35:30|26615.53|26495.53|26610.87|26490.87|26615.53|26495.53|26610.87|26490.87|10
1636576540000|2021-11-10 20:35:40|26610.83|26490.83|26608.51|26488.51|26610.87|26490.87|26608.4|26488.4|10
1636576550000|2021-11-10 20:35:50|26608.41|26488.41|26605.55|26485.55|26609.69|26489.69|26605.33|26485.33|10
1636576560000|2021-11-10 20:36:00|26606.55|26486.55|26603.16|26483.16|26607.17|26487.17|26603.16|26483.16|10
1636576570000|2021-11-10 20:36:10|26603.45|26483.45|26600.86|26480.86|26604.47|26484.47|26600.72|26480.72|10
1636576580000|2021-11-10 20:36:20|26599.95|26479.95|26595.98|26475.98|26599.95|26479.95|26595.98|26475.98|10
1636576590000|2021-11-10 20:36:30|26596.03|26476.03|26586.1|26466.1|26596.03|26476.03|26586.1|26466.1|10
1636576600000|2021-11-10 20:36:40|26585.84|26465.84|26582.9|26462.9|26585.84|26465.84|26582.22|26462.22|10
1636576610000|2021-11-10 20:36:50|26582.29|26462.29|26572.03|26452.03|26582.29|26462.29|26572.03|26452.03|10
1636576620000|2021-11-10 20:37:00|26569.86|26449.86|26562.23|26442.23|26569.86|26449.86|26562.08|26442.08|10
1636576630000|2021-11-10 20:37:10|26560.97|26440.97|26541.21|26421.21|26560.97|26440.97|26541.21|26421.21|10
1636576640000|2021-11-10 20:37:20|26538.62|26418.62|26524.78|26404.78|26538.64|26418.64|26524.46|26404.46|10
1636576650000|2021-11-10 20:37:30|26523.06|26403.06|26510.85|26390.85|26523.06|26403.06|26510.85|26390.85|10
1636576660000|2021-11-10 20:37:40|26511.32|26391.32|26509.74|26389.74|26511.32|26391.32|26503.65|26383.65|10
1636576670000|2021-11-10 20:37:50|26511.35|26391.35|26513.84|26393.84|26515.1|26395.1|26510.23|26390.23|10
1636576680000|2021-11-10 20:38:00|26513.72|26393.72|26517.04|26397.04|26517.04|26397.04|26513.72|26393.72|10
1636576690000|2021-11-10 20:38:10|26516.2|26396.2|26517.87|26397.87|26517.87|26397.87|26516.11|26396.11|10
1636576700000|2021-11-10 20:38:20|26517.89|26397.89|26518.81|26398.81|26519.25|26399.25|26517.89|26397.89|9
1636576710000|2021-11-10 20:38:30|26519.95|26399.95|26514.08|26394.08|26519.95|26399.95|26514.08|26394.08|10
1636576720000|2021-11-10 20:38:40|26515.08|26395.08|26516.12|26396.12|26516.33|26396.33|26514.03|26394.03|10
1636576730000|2021-11-10 20:38:50|26515.11|26395.11|26510.7|26390.7|26515.11|26395.11|26510.1|26390.1|10
1636576740000|2021-11-10 20:39:00|26509.17|26389.17|26509.63|26389.63|26509.63|26389.63|26507.27|26387.27|10
1636576750000|2021-11-10 20:39:10|26508.63|26388.63|26509|26389|26509.82|26389.82|26506.86|26386.86|10
1636576760000|2021-11-10 20:39:20|26508.81|26388.81|26509.27|26389.27|26510.66|26390.66|26508.81|26388.81|10
1636576770000|2021-11-10 20:39:30|26508.5|26388.5|26507.55|26387.55|26508.5|26388.5|26506.91|26386.91|10
1636576780000|2021-11-10 20:39:40|26507.28|26387.28|26507.54|26387.54|26507.54|26387.54|26505.64|26385.64|10
1636576790000|2021-11-10 20:39:50|26507.38|26387.38|26506.62|26386.62|26508.47|26388.47|26506.22|26386.22|10
1636576800000|2021-11-10 20:40:00|26507.79|26387.79|26510.46|26390.46|26510.46|26390.46|26507.79|26387.79|10
1636576810000|2021-11-10 20:40:10|26510.72|26390.72|26507.08|26387.08|26510.72|26390.72|26506.07|26386.07|10
1636576820000|2021-11-10 20:40:20|26507.28|26387.28|26505.7|26385.7|26507.6|26387.6|26505.1|26385.1|10
1636576830000|2021-11-10 20:40:30|26505.57|26385.57|26502.99|26382.99|26505.57|26385.57|26502.99|26382.99|10
1636576840000|2021-11-10 20:40:40|26503.8|26383.8|26498.84|26378.84|26505.17|26385.17|26498.61|26378.61|10
1636576850000|2021-11-10 20:40:50|26498.17|26378.17|26489.98|26369.98|26498.17|26378.17|26489.98|26369.98|10
1636576860000|2021-11-10 20:41:00|26488.89|26368.89|26481.79|26361.79|26488.89|26368.89|26481.71|26361.71|10
1636576870000|2021-11-10 20:41:10|26479.53|26359.53|26476.17|26356.17|26479.53|26359.53|26472.41|26352.41|10
1636576880000|2021-11-10 20:41:20|26476.99|26356.99|26477.05|26357.05|26480.27|26360.27|26475.49|26355.49|10
1636576890000|2021-11-10 20:41:30|26477.24|26357.24|26473.85|26353.85|26478.34|26358.34|26473.85|26353.85|10
1636576900000|2021-11-10 20:41:40|26473.75|26353.75|26467.15|26347.15|26474.34|26354.34|26467.15|26347.15|10
1636576910000|2021-11-10 20:41:50|26467.38|26347.38|26461.55|26341.55|26467.43|26347.43|26461.55|26341.55|10
1636576920000|2021-11-10 20:42:00|26461.24|26341.24|26455.46|26335.46|26462.67|26342.67|26455.46|26335.46|10
1636576930000|2021-11-10 20:42:10|26453.98|26333.98|26445.89|26325.89|26453.98|26333.98|26445.89|26325.89|10
1636576940000|2021-11-10 20:42:20|26446.06|26326.06|26439.84|26319.84|26446.49|26326.49|26439.84|26319.84|10
1636576950000|2021-11-10 20:42:30|26440.81|26320.81|26418.49|26298.49|26440.81|26320.81|26418.49|26298.49|10
1636576960000|2021-11-10 20:42:40|26416.72|26296.72|26399.07|26279.07|26416.72|26296.72|26399.07|26279.07|10
1636576970000|2021-11-10 20:42:50|26398.72|26278.72|26379.63|26259.63|26398.72|26278.72|26378.29|26258.29|10
1636576980000|2021-11-10 20:43:00|26379.94|26259.94|26378.62|26258.62|26380.59|26260.59|26378.01|26258.01|10
1636576990000|2021-11-10 20:43:10|26381.23|26261.23|26374.4|26254.4|26382.06|26262.06|26374.4|26254.4|10
1636577000000|2021-11-10 20:43:20|26373.98|26253.98|26376.73|26256.73|26376.73|26256.73|26367.14|26247.14|10
1636577010000|2021-11-10 20:43:30|26376.02|26256.02|26390.97|26270.97|26390.97|26270.97|26373.42|26253.42|10
1636577020000|2021-11-10 20:43:40|26394|26274|26395.83|26275.83|26397.24|26277.24|26391.64|26271.64|10
1636577030000|2021-11-10 20:43:50|26397.73|26277.73|26395.12|26275.12|26399.63|26279.63|26395.12|26275.12|10
1636577040000|2021-11-10 20:44:00|26394.6|26274.6|26393.75|26273.75|26395.31|26275.31|26392.16|26272.16|10
1636577050000|2021-11-10 20:44:10|26392.55|26272.55|26376.43|26256.43|26392.55|26272.55|26374.07|26254.07|10
1636577060000|2021-11-10 20:44:20|26376.94|26256.94|26374.2|26254.2|26377.48|26257.48|26372.99|26252.99|10
1636577070000|2021-11-10 20:44:30|26375.14|26255.14|26363.48|26243.48|26375.14|26255.14|26363.48|26243.48|10
1636577080000|2021-11-10 20:44:40|26362.82|26242.82|26360.79|26240.79|26362.82|26242.82|26358.17|26238.17|10
1636577090000|2021-11-10 20:44:50|26358.18|26238.18|26338.85|26218.85|26358.18|26238.18|26338.85|26218.85|10
1636577100000|2021-11-10 20:45:00|26337.81|26217.81|26340.11|26220.11|26341.52|26221.52|26337.81|26217.81|10
1636577110000|2021-11-10 20:45:10|26343.38|26223.38|26362.13|26242.13|26362.13|26242.13|26343.38|26223.38|10
1636577120000|2021-11-10 20:45:20|26365.66|26245.66|26366.64|26246.64|26367.55|26247.55|26365.66|26245.66|9
1636577130000|2021-11-10 20:45:30|26367.79|26247.79|26391|26271|26391|26271|26367.79|26247.79|10
1636577140000|2021-11-10 20:45:40|26394.12|26274.12|26408.65|26288.65|26408.65|26288.65|26394.12|26274.12|10
1636577150000|2021-11-10 20:45:50|26407.73|26287.73|26421.68|26301.68|26422.07|26302.07|26407.73|26287.73|10
1636577160000|2021-11-10 20:46:00|26420.44|26300.44|26407.44|26287.44|26420.44|26300.44|26407.43|26287.43|10
1636577170000|2021-11-10 20:46:10|26407.74|26287.74|26400.69|26280.69|26407.74|26287.74|26400.69|26280.69|10
1636577180000|2021-11-10 20:46:20|26400.53|26280.53|26382.69|26262.69|26400.53|26280.53|26382.69|26262.69|10
1636577190000|2021-11-10 20:46:30|26381.34|26261.34|26374.58|26254.58|26382.65|26262.65|26374.58|26254.58|10
1636577200000|2021-11-10 20:46:40|26374.89|26254.89|26364.11|26244.11|26374.89|26254.89|26364.05|26244.05|10
1636577210000|2021-11-10 20:46:50|26364.21|26244.21|26352.39|26232.39|26364.21|26244.21|26352.39|26232.39|10
1636577220000|2021-11-10 20:47:00|26350.63|26230.63|26323.65|26203.65|26350.65|26230.65|26323.65|26203.65|10
1636577230000|2021-11-10 20:47:10|26321.48|26201.48|26313.11|26193.11|26321.95|26201.95|26312.08|26192.08|10
1636577240000|2021-11-10 20:47:20|26312.74|26192.74|26316.57|26196.57|26316.57|26196.57|26312.74|26192.74|10
1636577250000|2021-11-10 20:47:30|26316.5|26196.5|26307.84|26187.84|26316.5|26196.5|26307.84|26187.84|10
1636577260000|2021-11-10 20:47:40|26304.81|26184.81|26295.14|26175.14|26304.81|26184.81|26293.44|26173.44|10
1636577270000|2021-11-10 20:47:50|26294.06|26174.06|26291.72|26171.72|26294.06|26174.06|26291.72|26171.72|10
1636577280000|2021-11-10 20:48:00|26292|26172|26282.31|26162.31|26293.66|26173.66|26282.3|26162.3|10
1636577290000|2021-11-10 20:48:10|26276.16|26156.16|26276.78|26156.78|26276.89|26156.89|26274.12|26154.12|10
1636577300000|2021-11-10 20:48:20|26281.46|26161.46|26276.32|26156.32|26281.46|26161.46|26276.32|26156.32|10
1636577310000|2021-11-10 20:48:30|26272.1|26152.1|26256.82|26136.82|26272.1|26152.1|26256.82|26136.82|10
1636577320000|2021-11-10 20:48:40|26256.21|26136.21|26247.69|26127.69|26256.21|26136.21|26247.69|26127.69|10
1636577330000|2021-11-10 20:48:50|26247.07|26127.07|26254.02|26134.02|26254.02|26134.02|26243.73|26123.73|10
1636577340000|2021-11-10 20:49:00|26254.83|26134.83|26239.7|26119.7|26254.83|26134.83|26239.7|26119.7|10
1636577350000|2021-11-10 20:49:10|26238.41|26118.41|26208.33|26088.33|26238.41|26118.41|26208.33|26088.33|10
1636577360000|2021-11-10 20:49:20|26206.41|26086.41|26161.66|26041.66|26206.41|26086.41|26161.66|26041.66|10
1636577370000|2021-11-10 20:49:30|26157.67|26037.67|26172.78|26052.78|26172.78|26052.78|26157.67|26037.67|10
1636577380000|2021-11-10 20:49:40|26173.12|26053.12|26165.71|26045.71|26175.72|26055.72|26160.84|26040.84|10
1636577390000|2021-11-10 20:49:50|26167.56|26047.56|26159.32|26039.32|26169.8|26049.8|26159.32|26039.32|10
1636577400000|2021-11-10 20:50:00|26158.65|26038.65|26147.85|26027.85|26158.65|26038.65|26142.95|26022.95|10
1636577410000|2021-11-10 20:50:10|26145.25|26025.25|26124.15|26004.15|26145.25|26025.25|26124.15|26004.15|10
1636577420000|2021-11-10 20:50:20|26121.74|26001.74|26063.69|25943.69|26121.74|26001.74|26063.69|25943.69|10
1636577430000|2021-11-10 20:50:30|26059.1|25939.1|25964.17|25844.17|26059.1|25939.1|25964.17|25844.17|10
1636577440000|2021-11-10 20:50:40|25948.79|25828.79|25883.53|25763.53|25953.35|25833.35|25883.53|25763.53|10
1636577450000|2021-11-10 20:50:50|25880.08|25760.08|25769.88|25649.88|25880.08|25760.08|25769.88|25649.88|10
1636577460000|2021-11-10 20:51:00|25762.47|25642.47|25819.07|25699.07|25819.07|25699.07|25745.33|25625.33|10
1636577470000|2021-11-10 20:51:10|25815.42|25695.42|25822.24|25702.24|25822.24|25702.24|25803.13|25683.13|10
1636577480000|2021-11-10 20:51:20|25824.58|25704.58|25852.98|25732.98|25852.98|25732.98|25824.14|25704.14|10
1636577490000|2021-11-10 20:51:30|25862.28|25742.28|25912.46|25792.46|25912.46|25792.46|25862.28|25742.28|10
1636577500000|2021-11-10 20:51:40|25917.53|25797.53|25953.65|25833.65|25953.65|25833.65|25917.53|25797.53|10
1636577510000|2021-11-10 20:51:50|25955.31|25835.31|25948.48|25828.48|25956.21|25836.21|25948.48|25828.48|10
1636577520000|2021-11-10 20:52:00|25947.38|25827.38|25955.66|25835.66|25955.66|25835.66|25936.7|25816.7|10
1636577530000|2021-11-10 20:52:10|25957.34|25837.34|26000.73|25880.73|26000.73|25880.73|25957.34|25837.34|10
1636577540000|2021-11-10 20:52:20|26003.89|25883.89|26021.02|25901.02|26021.05|25901.05|26003.89|25883.89|10
1636577550000|2021-11-10 20:52:30|26027.47|25907.47|26044.56|25924.56|26044.89|25924.89|26027.47|25907.47|10
1636577560000|2021-11-10 20:52:40|26049.86|25929.86|26069.89|25949.89|26072.09|25952.09|26049.86|25929.86|10
1636577570000|2021-11-10 20:52:50|26067.68|25947.68|26033.52|25913.52|26067.68|25947.68|26030.94|25910.94|10
1636577580000|2021-11-10 20:53:00|26036.02|25916.02|26020.15|25900.15|26038.65|25918.65|26020.15|25900.15|10
1636577590000|2021-11-10 20:53:10|26015.63|25895.63|25970.68|25850.68|26015.63|25895.63|25970.68|25850.68|10
1636577600000|2021-11-10 20:53:20|25957.32|25837.32|25937.81|25817.81|25957.32|25837.32|25933.79|25813.79|10
1636577610000|2021-11-10 20:53:30|25938.49|25818.49|25942.56|25822.56|25949.3|25829.3|25937.97|25817.97|10
1636577620000|2021-11-10 20:53:40|25939.78|25819.78|25908.92|25788.92|25942.35|25822.35|25908.92|25788.92|10
1636577630000|2021-11-10 20:53:50|25890.28|25770.28|25884.7|25764.7|25892.53|25772.53|25879.98|25759.98|10
1636577640000|2021-11-10 20:54:00|25886.04|25766.04|25876.33|25756.33|25889.38|25769.38|25876.33|25756.33|10
1636577650000|2021-11-10 20:54:10|25874.01|25754.01|25860.84|25740.84|25875.38|25755.38|25860.84|25740.84|10
1636577660000|2021-11-10 20:54:20|25857.65|25737.65|25877.1|25757.1|25877.1|25757.1|25848.03|25728.03|10
1636577670000|2021-11-10 20:54:30|25883.12|25763.12|25926.47|25806.47|25926.47|25806.47|25883.12|25763.12|10
1636577680000|2021-11-10 20:54:40|25928.8|25808.8|25956.94|25836.94|25956.94|25836.94|25928.8|25808.8|10
1636577690000|2021-11-10 20:54:50|25959.56|25839.56|25968.18|25848.18|25970.76|25850.76|25959.56|25839.56|10
1636577700000|2021-11-10 20:55:00|25962.43|25842.43|25933.74|25813.74|25962.43|25842.43|25933.74|25813.74|10
1636577710000|2021-11-10 20:55:10|25929.45|25809.45|25935.31|25815.31|25936.66|25816.66|25925.57|25805.57|10
1636577720000|2021-11-10 20:55:20|25930.97|25810.97|25925.13|25805.13|25930.97|25810.97|25920.88|25800.88|10
1636577730000|2021-11-10 20:55:30|25924.47|25804.47|25911.24|25791.24|25924.47|25804.47|25908.76|25788.76|10
1636577740000|2021-11-10 20:55:40|25912.94|25792.94|25882.7|25762.7|25912.94|25792.94|25882.7|25762.7|10
1636577750000|2021-11-10 20:55:50|25879.68|25759.68|25874.41|25754.41|25888.24|25768.24|25874.41|25754.41|10
1636577760000|2021-11-10 20:56:00|25877.25|25757.25|25867.44|25747.44|25884.99|25764.99|25867.44|25747.44|10
1636577770000|2021-11-10 20:56:10|25868.28|25748.28|25818.44|25698.44|25868.28|25748.28|25818.44|25698.44|10
1636577780000|2021-11-10 20:56:20|25813.34|25693.34|25741.69|25621.69|25813.34|25693.34|25741.69|25621.69|10
1636577790000|2021-11-10 20:56:30|25742.69|25622.69|25773.88|25653.88|25773.88|25653.88|25742.69|25622.69|10
1636577800000|2021-11-10 20:56:40|25777.36|25657.36|25792.9|25672.9|25792.9|25672.9|25777.08|25657.08|10
1636577810000|2021-11-10 20:56:50|25795.46|25675.46|25792.34|25672.34|25804.88|25684.88|25791.24|25671.24|10
1636577820000|2021-11-10 20:57:00|25792.24|25672.24|25798.57|25678.57|25799.9|25679.9|25790.01|25670.01|10
1636577830000|2021-11-10 20:57:10|25797.55|25677.55|25832.8|25712.8|25832.8|25712.8|25796.97|25676.97|10
1636577840000|2021-11-10 20:57:20|25844.47|25724.47|25869.45|25749.45|25869.45|25749.45|25844.47|25724.47|10
1636577850000|2021-11-10 20:57:30|25869.34|25749.34|25901.09|25781.09|25901.31|25781.31|25869.34|25749.34|10
1636577860000|2021-11-10 20:57:40|25900.02|25780.02|25921.92|25801.92|25921.92|25801.92|25900.02|25780.02|10
1636577870000|2021-11-10 20:57:50|25920.85|25800.85|25937.22|25817.22|25937.22|25817.22|25920.85|25800.85|10
1636577880000|2021-11-10 20:58:00|25941.84|25821.84|25947.21|25827.21|25947.21|25827.21|25941.84|25821.84|10
1636577890000|2021-11-10 20:58:10|25944.94|25824.94|25931.32|25811.32|25945.28|25825.28|25931.32|25811.32|10
1636577900000|2021-11-10 20:58:20|25931.56|25811.56|25942.45|25822.45|25942.45|25822.45|25930.94|25810.94|10
1636577910000|2021-11-10 20:58:30|25946.54|25826.54|25974.45|25854.45|25974.45|25854.45|25946.54|25826.54|10
1636577920000|2021-11-10 20:58:40|25975.7|25855.7|25980.95|25860.95|25980.95|25860.95|25973.71|25853.71|10
1636577930000|2021-11-10 20:58:50|25980.56|25860.56|25986.27|25866.27|25986.27|25866.27|25979.54|25859.54|10
1636577940000|2021-11-10 20:59:00|25986.06|25866.06|25991.74|25871.74|25991.74|25871.74|25986.06|25866.06|10
1636577950000|2021-11-10 20:59:10|25991.22|25871.22|25996.44|25876.44|25999.78|25879.78|25990.7|25870.7|10
1636577960000|2021-11-10 20:59:20|25996.59|25876.59|26012.99|25892.99|26012.99|25892.99|25996.59|25876.59|10
1636577970000|2021-11-10 20:59:30|26014.24|25894.24|26015.23|25895.23|26017.91|25897.91|26014.24|25894.24|10
1636577980000|2021-11-10 20:59:40|26015.87|25895.87|25996.58|25876.58|26017.23|25897.23|25996.58|25876.58|10
1636577990000|2021-11-10 20:59:50|25994.74|25874.74|26000.25|25880.25|26005.47|25885.47|25994|25874|10
1636578000000|2021-11-10 21:00:00|26002.82|25882.82|25969.93|25849.93|26003.35|25883.35|25969.93|25849.93|10
1636578010000|2021-11-10 21:00:10|25965.21|25845.21|25936.56|25816.56|25965.21|25845.21|25936.56|25816.56|10
1636578020000|2021-11-10 21:00:20|25930.05|25810.05|25910.34|25790.34|25930.05|25810.05|25910.34|25790.34|10
1636578030000|2021-11-10 21:00:30|25909.08|25789.08|25899.71|25779.71|25912.61|25792.61|25899.71|25779.71|10
1636578040000|2021-11-10 21:00:40|25900.51|25780.51|25922.33|25802.33|25922.79|25802.79|25900.51|25780.51|10
1636578050000|2021-11-10 21:00:50|25925.87|25805.87|25932.34|25812.34|25932.34|25812.34|25922.89|25802.89|10
1636578060000|2021-11-10 21:01:00|25938.38|25818.38|25972.54|25852.54|25972.54|25852.54|25938.38|25818.38|10
1636578070000|2021-11-10 21:01:10|25976.72|25856.72|25997.13|25877.13|25997.13|25877.13|25976.72|25856.72|10
1636578080000|2021-11-10 21:01:20|25995.14|25875.14|26002.42|25882.42|26002.42|25882.42|25994.12|25874.12|10
1636578090000|2021-11-10 21:01:30|26007.58|25887.58|26019.46|25899.46|26019.48|25899.48|26007.58|25887.58|10
1636578100000|2021-11-10 21:01:40|26022.16|25902.16|26034.42|25914.42|26034.42|25914.42|26022.16|25902.16|10
1636578110000|2021-11-10 21:01:50|26033.52|25913.52|26044.56|25924.56|26045.5|25925.5|26033.52|25913.52|10
1636578120000|2021-11-10 21:02:00|26046.02|25926.02|26057.83|25937.83|26057.83|25937.83|26046.02|25926.02|10
1636578130000|2021-11-10 21:02:10|26058.56|25938.56|26063.77|25943.77|26066.2|25946.2|26058.56|25938.56|10
1636578140000|2021-11-10 21:02:20|26066.23|25946.23|26086.61|25966.61|26086.61|25966.61|26066.23|25946.23|9
1636578150000|2021-11-10 21:02:30|26089.6|25969.6|26084.77|25964.77|26089.6|25969.6|26084.77|25964.77|10
1636578160000|2021-11-10 21:02:40|26084.33|25964.33|26094.01|25974.01|26094.01|25974.01|26082.62|25962.62|10
1636578170000|2021-11-10 21:02:50|26096.49|25976.49|26091.56|25971.56|26097.45|25977.45|26091.56|25971.56|10
1636578180000|2021-11-10 21:03:00|26090.63|25970.63|26071|25951|26090.63|25970.63|26071|25951|10
1636578190000|2021-11-10 21:03:10|26067.43|25947.43|26032.82|25912.82|26067.43|25947.43|26032.82|25912.82|10
1636578200000|2021-11-10 21:03:20|26029.79|25909.79|26014.12|25894.12|26030.45|25910.45|26014.12|25894.12|10
1636578210000|2021-11-10 21:03:30|26014.97|25894.97|25995.93|25875.93|26014.97|25894.97|25995.64|25875.64|10
1636578220000|2021-11-10 21:03:40|25995.09|25875.09|26022.15|25902.15|26022.15|25902.15|25995.09|25875.09|10
1636578230000|2021-11-10 21:03:50|26018.17|25898.17|26011.99|25891.99|26019.14|25899.14|26011.99|25891.99|10
1636578240000|2021-11-10 21:04:00|26008.48|25888.48|26016.78|25896.78|26016.78|25896.78|26008.48|25888.48|10
1636578250000|2021-11-10 21:04:10|26018.84|25898.84|26041.96|25921.96|26041.96|25921.96|26018.84|25898.84|10
1636578260000|2021-11-10 21:04:20|26042.56|25922.56|26046.08|25926.08|26049.54|25929.54|26042.56|25922.56|10
1636578270000|2021-11-10 21:04:30|26046.31|25926.31|26067.32|25947.32|26067.32|25947.32|26046.31|25926.31|10
1636578280000|2021-11-10 21:04:40|26067.67|25947.67|26081.86|25961.86|26081.86|25961.86|26062.25|25942.25|10
1636578290000|2021-11-10 21:04:50|26088.21|25968.21|26111.52|25991.52|26111.52|25991.52|26088.21|25968.21|10
1636578300000|2021-11-10 21:05:00|26115.05|25995.05|26123.97|26003.97|26123.97|26003.97|26113.74|25993.74|10
1636578310000|2021-11-10 21:05:10|26125.31|26005.31|26115.92|25995.92|26125.31|26005.31|26115.92|25995.92|10
1636578320000|2021-11-10 21:05:20|26115.32|25995.32|26115|25995|26115.91|25995.91|26110.18|25990.18|10
1636578330000|2021-11-10 21:05:30|26114.86|25994.86|26121.73|26001.73|26122.26|26002.26|26113.17|25993.17|10
1636578340000|2021-11-10 21:05:40|26123.17|26003.17|26130.8|26010.8|26130.8|26010.8|26122.21|26002.21|10
1636578350000|2021-11-10 21:05:50|26130.85|26010.85|26134.84|26014.84|26135.39|26015.39|26130.85|26010.85|10
1636578360000|2021-11-10 21:06:00|26134.17|26014.17|26140.32|26020.32|26143.63|26023.63|26134.17|26014.17|10
1636578370000|2021-11-10 21:06:10|26143.73|26023.73|26127.62|26007.62|26143.73|26023.73|26127.62|26007.62|10
1636578380000|2021-11-10 21:06:20|26127.49|26007.49|26119.64|25999.64|26127.49|26007.49|26119.64|25999.64|10
1636578390000|2021-11-10 21:06:30|26117.82|25997.82|26113.83|25993.83|26118.66|25998.66|26113.36|25993.36|10
1636578400000|2021-11-10 21:06:40|26111.37|25991.37|26105.48|25985.48|26111.37|25991.37|26105.48|25985.48|10
1636578410000|2021-11-10 21:06:50|26103.61|25983.61|26104.03|25984.03|26104.04|25984.04|26102.13|25982.13|10
1636578420000|2021-11-10 21:07:00|26102.87|25982.87|26093.82|25973.82|26103.53|25983.53|26093.82|25973.82|10
1636578430000|2021-11-10 21:07:10|26092.72|25972.72|26081.1|25961.1|26092.72|25972.72|26081.1|25961.1|10
1636578440000|2021-11-10 21:07:20|26076.9|25956.9|26062.06|25942.06|26076.9|25956.9|26062.06|25942.06|10
1636578450000|2021-11-10 21:07:30|26060.3|25940.3|26046.03|25926.03|26060.99|25940.99|26045.69|25925.69|10
1636578460000|2021-11-10 21:07:40|26046.29|25926.29|26046.22|25926.22|26047.37|25927.37|26043.46|25923.46|10
1636578470000|2021-11-10 21:07:50|26047.67|25927.67|26044.85|25924.85|26048.76|25928.76|26044.85|25924.85|10
1636578480000|2021-11-10 21:08:00|26043.32|25923.32|26043.71|25923.71|26045.15|25925.15|26043.32|25923.32|10
1636578490000|2021-11-10 21:08:10|26042.32|25922.32|26036.28|25916.28|26042.32|25922.32|26036.28|25916.28|10
1636578500000|2021-11-10 21:08:20|26036.16|25916.16|26036.87|25916.87|26037.25|25917.25|26035.04|25915.04|10
1636578510000|2021-11-10 21:08:30|26037.05|25917.05|26036.39|25916.39|26039.28|25919.28|26035.51|25915.51|10
1636578520000|2021-11-10 21:08:40|26035.77|25915.77|26038.31|25918.31|26040.2|25920.2|26034.75|25914.75|10
1636578530000|2021-11-10 21:08:50|26039.47|25919.47|26041.63|25921.63|26041.63|25921.63|26037.46|25917.46|10
1636578540000|2021-11-10 21:09:00|26040.98|25920.98|26031.13|25911.13|26040.98|25920.98|26031.13|25911.13|10
1636578550000|2021-11-10 21:09:10|26030.9|25910.9|26021.09|25901.09|26030.9|25910.9|26021.09|25901.09|10
1636578560000|2021-11-10 21:09:20|26018.54|25898.54|26009.05|25889.05|26018.54|25898.54|26009.05|25889.05|10
1636578570000|2021-11-10 21:09:30|26007.85|25887.85|25989.58|25869.58|26007.85|25887.85|25989.58|25869.58|10
1636578580000|2021-11-10 21:09:40|25986.32|25866.32|25986.87|25866.87|25986.87|25866.87|25981.49|25861.49|10
1636578590000|2021-11-10 21:09:50|25989.09|25869.09|25987.05|25867.05|25990.35|25870.35|25987.05|25867.05|10
1636578600000|2021-11-10 21:10:00|25986.52|25866.52|25965.95|25845.95|25986.52|25866.52|25965.95|25845.95|10
1636578610000|2021-11-10 21:10:10|25966.69|25846.69|25959.43|25839.43|25966.69|25846.69|25957.85|25837.85|10
1636578620000|2021-11-10 21:10:20|25959.67|25839.67|25973.57|25853.57|25973.57|25853.57|25959.67|25839.67|10
1636578630000|2021-11-10 21:10:30|25978.53|25858.53|25998.63|25878.63|25998.63|25878.63|25978.53|25858.53|10
1636578640000|2021-11-10 21:10:40|26000.58|25880.58|25992.29|25872.29|26000.77|25880.77|25992.29|25872.29|10
1636578650000|2021-11-10 21:10:50|25988.75|25868.75|25972.69|25852.69|25988.75|25868.75|25972.69|25852.69|10
1636578660000|2021-11-10 21:11:00|25971.18|25851.18|25963.88|25843.88|25971.18|25851.18|25962.92|25842.92|10
1636578670000|2021-11-10 21:11:10|25961.71|25841.71|25950.82|25830.82|25962.04|25842.04|25950.82|25830.82|10
1636578680000|2021-11-10 21:11:20|25951.9|25831.9|25952.69|25832.69|25953.16|25833.16|25951.33|25831.33|9
1636578690000|2021-11-10 21:11:30|25955.49|25835.49|25946.73|25826.73|25955.49|25835.49|25946.73|25826.73|10
1636578700000|2021-11-10 21:11:40|25946.45|25826.45|25955.56|25835.56|25955.56|25835.56|25945.23|25825.23|10
1636578710000|2021-11-10 21:11:50|25962.9|25842.9|25966.82|25846.82|25967.57|25847.57|25961.61|25841.61|10
1636578720000|2021-11-10 21:12:00|25969.61|25849.61|25983.3|25863.3|25983.3|25863.3|25969.61|25849.61|10
1636578730000|2021-11-10 21:12:10|25983.9|25863.9|25994.06|25874.06|25994.06|25874.06|25983.9|25863.9|10
1636578740000|2021-11-10 21:12:20|25993.58|25873.58|25999.85|25879.85|25999.85|25879.85|25993.51|25873.51|10
1636578750000|2021-11-10 21:12:30|25999.8|25879.8|26004.51|25884.51|26004.51|25884.51|25999.8|25879.8|9
1636578760000|2021-11-10 21:12:40|26004.87|25884.87|26010.89|25890.89|26010.89|25890.89|26004.87|25884.87|10
1636578770000|2021-11-10 21:12:50|26010.38|25890.38|26023.56|25903.56|26023.56|25903.56|26010.06|25890.06|10
1636578780000|2021-11-10 21:13:00|26025.03|25905.03|26030.92|25910.92|26031.25|25911.25|26024.91|25904.91|10
1636578790000|2021-11-10 21:13:10|26032.5|25912.5|26032.49|25912.49|26035.4|25915.4|26032.49|25912.49|10
1636578800000|2021-11-10 21:13:20|26033.37|25913.37|26036.31|25916.31|26036.74|25916.74|26032.45|25912.45|10
1636578810000|2021-11-10 21:13:30|26037.65|25917.65|26037.18|25917.18|26039.7|25919.7|26036.81|25916.81|10
1636578820000|2021-11-10 21:13:40|26034.09|25914.09|26018.92|25898.92|26034.09|25914.09|26018.85|25898.85|10
1636578830000|2021-11-10 21:13:50|26019.11|25899.11|26006.76|25886.76|26019.11|25899.11|26006.22|25886.22|10
1636578840000|2021-11-10 21:14:00|26006.25|25886.25|26000.07|25880.07|26006.32|25886.32|26000.07|25880.07|10
1636578850000|2021-11-10 21:14:10|25999.01|25879.01|25997.5|25877.5|25999.12|25879.12|25995.64|25875.64|10
1636578860000|2021-11-10 21:14:20|25997.39|25877.39|25988.59|25868.59|25997.39|25877.39|25988.59|25868.59|10
1636578870000|2021-11-10 21:14:30|25988.23|25868.23|25985.06|25865.06|25990.06|25870.06|25985.06|25865.06|10
1636578880000|2021-11-10 21:14:40|25983.74|25863.74|25977.17|25857.17|25983.74|25863.74|25976.8|25856.8|10
1636578890000|2021-11-10 21:14:50|25978.21|25858.21|25975.81|25855.81|25980.34|25860.34|25975.81|25855.81|10
1636578900000|2021-11-10 21:15:00|25975.37|25855.37|25964.73|25844.73|25975.37|25855.37|25962.94|25842.94|10
1636578910000|2021-11-10 21:15:10|25963.31|25843.31|25946.38|25826.38|25963.31|25843.31|25946.38|25826.38|10
1636578920000|2021-11-10 21:15:20|25945.79|25825.79|25931.68|25811.68|25945.79|25825.79|25931.68|25811.68|10
1636578930000|2021-11-10 21:15:30|25930.22|25810.22|25912.22|25792.22|25930.95|25810.95|25912.22|25792.22|10
1636578940000|2021-11-10 21:15:40|25910.79|25790.79|25890.05|25770.05|25910.79|25790.79|25886.39|25766.39|10
1636578950000|2021-11-10 21:15:50|25882.97|25762.97|25860.83|25740.83|25883.31|25763.31|25859.89|25739.89|10
1636578960000|2021-11-10 21:16:00|25857.74|25737.74|25857.05|25737.05|25857.74|25737.74|25853.12|25733.12|10
1636578970000|2021-11-10 21:16:10|25857.74|25737.74|25872.79|25752.79|25872.79|25752.79|25857.74|25737.74|10
1636578980000|2021-11-10 21:16:20|25877.01|25757.01|25871.32|25751.32|25879.16|25759.16|25871.32|25751.32|10
1636578990000|2021-11-10 21:16:30|25869.87|25749.87|25831.86|25711.86|25869.87|25749.87|25831.86|25711.86|10
1636579000000|2021-11-10 21:16:40|25828.71|25708.71|25791.95|25671.95|25828.71|25708.71|25791.95|25671.95|10
1636579010000|2021-11-10 21:16:50|25791.06|25671.06|25756.91|25636.91|25791.06|25671.06|25756.91|25636.91|10
1636579020000|2021-11-10 21:17:00|25752.51|25632.51|25745.72|25625.72|25752.51|25632.51|25740.5|25620.5|10
1636579030000|2021-11-10 21:17:10|25746.3|25626.3|25744.18|25624.18|25746.3|25626.3|25740.66|25620.66|10
1636579040000|2021-11-10 21:17:20|25747.92|25627.92|25739.25|25619.25|25747.92|25627.92|25738.28|25618.28|10
1636579050000|2021-11-10 21:17:30|25734.86|25614.86|25686.58|25566.58|25734.86|25614.86|25686.58|25566.58|10
1636579060000|2021-11-10 21:17:40|25679.81|25559.81|25630.68|25510.68|25679.81|25559.81|25630.68|25510.68|10
1636579070000|2021-11-10 21:17:50|25614.79|25494.79|25579.89|25459.89|25614.79|25494.79|25579.89|25459.89|10
1636579080000|2021-11-10 21:18:00|25578.22|25458.22|25609.14|25489.14|25609.14|25489.14|25578.22|25458.22|10
1636579090000|2021-11-10 21:18:10|25614.27|25494.27|25635.63|25515.63|25635.63|25515.63|25614.27|25494.27|10
1636579100000|2021-11-10 21:18:20|25638.1|25518.1|25656.17|25536.17|25656.17|25536.17|25638.1|25518.1|10
1636579110000|2021-11-10 21:18:30|25655.59|25535.59|25677.94|25557.94|25677.94|25557.94|25655.59|25535.59|10
1636579120000|2021-11-10 21:18:40|25680.89|25560.89|25685.35|25565.35|25687.76|25567.76|25680.89|25560.89|10
1636579130000|2021-11-10 21:18:50|25686.48|25566.48|25669.12|25549.12|25686.79|25566.79|25667.16|25547.16|10
1636579140000|2021-11-10 21:19:00|25670.48|25550.48|25674.18|25554.18|25674.18|25554.18|25667.77|25547.77|9
1636579150000|2021-11-10 21:19:10|25675.36|25555.36|25693.99|25573.99|25693.99|25573.99|25674.65|25554.65|10
1636579160000|2021-11-10 21:19:20|25700.24|25580.24|25710.9|25590.9|25710.9|25590.9|25700.04|25580.04|10
1636579170000|2021-11-10 21:19:30|25718.03|25598.03|25738.05|25618.05|25738.18|25618.18|25718.03|25598.03|10
1636579180000|2021-11-10 21:19:40|25736.12|25616.12|25718.28|25598.28|25738.57|25618.57|25718.28|25598.28|10
1636579190000|2021-11-10 21:19:50|25705.55|25585.55|25669.08|25549.08|25705.55|25585.55|25669.08|25549.08|10
1636579200000|2021-11-10 21:20:00|25664.79|25544.79|25655.01|25535.01|25664.79|25544.79|25655.01|25535.01|10
1636579210000|2021-11-10 21:20:10|25646.5|25526.5|25604.4|25484.4|25646.5|25526.5|25604.4|25484.4|10
1636579220000|2021-11-10 21:20:20|25595.63|25475.63|25547.29|25427.29|25595.63|25475.63|25547.29|25427.29|10
1636579230000|2021-11-10 21:20:30|25542.2|25422.2|25501.19|25381.19|25542.2|25422.2|25501.19|25381.19|10
1636579240000|2021-11-10 21:20:40|25482.97|25362.97|25392.2|25272.2|25482.97|25362.97|25392.2|25272.2|10
1636579250000|2021-11-10 21:20:50|25386.95|25266.95|25310.05|25190.05|25386.95|25266.95|25310.05|25190.05|10
1636579260000|2021-11-10 21:21:00|25304.3|25184.3|25231.2|25111.2|25304.3|25184.3|25226.91|25106.91|10
1636579270000|2021-11-10 21:21:10|25231.3|25111.3|25227.05|25107.05|25235.65|25115.65|25226.36|25106.36|10
1636579280000|2021-11-10 21:21:20|25239.84|25119.84|25281.08|25161.08|25281.08|25161.08|25239.84|25119.84|10
1636579290000|2021-11-10 21:21:30|25284.18|25164.18|25330.04|25210.04|25330.04|25210.04|25284.18|25164.18|10
1636579300000|2021-11-10 21:21:40|25340.32|25220.32|25354.53|25234.53|25358.09|25238.09|25340.32|25220.32|10
1636579310000|2021-11-10 21:21:50|25352.47|25232.47|25364.02|25244.02|25364.84|25244.84|25352.47|25232.47|10
1636579320000|2021-11-10 21:22:00|25362.24|25242.24|25368.07|25248.07|25370.18|25250.18|25361.67|25241.67|10
1636579330000|2021-11-10 21:22:10|25370.33|25250.33|25391.43|25271.43|25391.43|25271.43|25368.54|25248.54|10
1636579340000|2021-11-10 21:22:20|25379.82|25259.82|25341.5|25221.5|25383.97|25263.97|25341.5|25221.5|10
1636579350000|2021-11-10 21:22:30|25330.09|25210.09|25245.6|25125.6|25330.09|25210.09|25245.6|25125.6|10
1636579360000|2021-11-10 21:22:40|25231.31|25111.31|25165.59|25045.59|25231.31|25111.31|25163.39|25043.39|10
1636579370000|2021-11-10 21:22:50|25165.68|25045.68|25087.16|24967.16|25178.6|25058.6|25087.16|24967.16|10
1636579380000|2021-11-10 21:23:00|25069.91|24949.91|24979.25|24859.25|25069.91|24949.91|24979.25|24859.25|10
1636579390000|2021-11-10 21:23:10|24965.61|24845.61|24862.27|24742.27|24965.61|24845.61|24862.27|24742.27|10
1636579400000|2021-11-10 21:23:20|24853.29|24733.29|24815.84|24695.84|24853.29|24733.29|24815.84|24695.84|10
1636579410000|2021-11-10 21:23:30|24829.44|24709.44|24835.13|24715.13|24835.13|24715.13|24824.91|24704.91|10
1636579420000|2021-11-10 21:23:40|24841.53|24721.53|24863.28|24743.28|24863.28|24743.28|24841.53|24721.53|10
1636579430000|2021-11-10 21:23:50|24868.42|24748.42|24894.43|24774.43|24894.43|24774.43|24868.42|24748.42|10
1636579440000|2021-11-10 21:24:00|24891.86|24771.86|24898.37|24778.37|24898.66|24778.66|24890.62|24770.62|10
1636579450000|2021-11-10 21:24:10|24901.39|24781.39|24894.36|24774.36|24901.56|24781.56|24894.36|24774.36|10
1636579460000|2021-11-10 21:24:20|24890.63|24770.63|24847.68|24727.68|24890.63|24770.63|24847.68|24727.68|10
1636579470000|2021-11-10 21:24:30|24854.71|24734.71|24788.82|24668.82|24854.71|24734.71|24788.73|24668.73|10
1636579480000|2021-11-10 21:24:40|24784.56|24664.56|24712.18|24592.18|24784.56|24664.56|24712.18|24592.18|10
1636579490000|2021-11-10 21:24:50|24703.97|24583.97|24618.86|24498.86|24703.97|24583.97|24618.86|24498.86|10
1636579500000|2021-11-10 21:25:00|24600.19|24480.19|24545.56|24425.56|24600.19|24480.19|24545.56|24425.56|10
1636579510000|2021-11-10 21:25:10|24543.29|24423.29|24597.6|24477.6|24598.17|24478.17|24543.29|24423.29|10
1636579520000|2021-11-10 21:25:20|24626.51|24506.51|24667.47|24547.47|24667.47|24547.47|24626.51|24506.51|10
1636579530000|2021-11-10 21:25:30|24680.37|24560.37|24739.2|24619.2|24739.2|24619.2|24680.37|24560.37|10
1636579540000|2021-11-10 21:25:40|24742.98|24622.98|24792.81|24672.81|24792.81|24672.81|24742.98|24622.98|10
1636579550000|2021-11-10 21:25:50|24797.16|24677.16|24847.8|24727.8|24847.8|24727.8|24797.16|24677.16|10
1636579560000|2021-11-10 21:26:00|24854.69|24734.69|24899.62|24779.62|24899.62|24779.62|24854.69|24734.69|10
1636579570000|2021-11-10 21:26:10|24897.89|24777.89|24892.41|24772.41|24904.48|24784.48|24892.41|24772.41|10
1636579580000|2021-11-10 21:26:20|24896.53|24776.53|24848.25|24728.25|24896.53|24776.53|24848.25|24728.25|10
1636579590000|2021-11-10 21:26:30|24842.45|24722.45|24869.5|24749.5|24871.37|24751.37|24837.48|24717.48|10
1636579600000|2021-11-10 21:26:40|24881.17|24761.17|24969.31|24849.31|24969.31|24849.31|24881.17|24761.17|10
1636579610000|2021-11-10 21:26:50|24968.84|24848.84|25007.76|24887.76|25009.23|24889.23|24968.84|24848.84|10
1636579620000|2021-11-10 21:27:00|25012.64|24892.64|25059.84|24939.84|25059.84|24939.84|25012.64|24892.64|10
1636579630000|2021-11-10 21:27:10|25072.4|24952.4|25095.65|24975.65|25096.2|24976.2|25072.4|24952.4|10
1636579640000|2021-11-10 21:27:20|25088.61|24968.61|25105.64|24985.64|25105.64|24985.64|25080.92|24960.92|10
1636579650000|2021-11-10 21:27:30|25124.13|25004.13|25155.33|25035.33|25157.33|25037.33|25124.13|25004.13|10
1636579660000|2021-11-10 21:27:40|25160.23|25040.23|25225.44|25105.44|25225.44|25105.44|25160.23|25040.23|10
1636579670000|2021-11-10 21:27:50|25228.2|25108.2|25260.53|25140.53|25270.45|25150.45|25228.2|25108.2|10
1636579680000|2021-11-10 21:28:00|25252.48|25132.48|25142.65|25022.65|25252.48|25132.48|25142.65|25022.65|10
1636579690000|2021-11-10 21:28:10|25141.27|25021.27|25124.11|25004.11|25141.27|25021.27|25101.95|24981.95|10
1636579700000|2021-11-10 21:28:20|25124.35|25004.35|25173.66|25053.66|25179.35|25059.35|25124.35|25004.35|10
1636579710000|2021-11-10 21:28:30|25188.29|25068.29|25184.4|25064.4|25202.57|25082.57|25184.4|25064.4|10
1636579720000|2021-11-10 21:28:40|25189.76|25069.76|25241.73|25121.73|25241.73|25121.73|25185.84|25065.84|10
1636579730000|2021-11-10 21:28:50|25241.23|25121.23|25310.81|25190.81|25310.81|25190.81|25235.29|25115.29|10
1636579740000|2021-11-10 21:29:00|25314.31|25194.31|25296.45|25176.45|25321.74|25201.74|25294.28|25174.28|10
1636579750000|2021-11-10 21:29:10|25297.23|25177.23|25281.95|25161.95|25304.55|25184.55|25281.95|25161.95|10
1636579760000|2021-11-10 21:29:20|25278.46|25158.46|25260.05|25140.05|25278.46|25158.46|25254.95|25134.95|10
1636579770000|2021-11-10 21:29:30|25264.11|25144.11|25283.1|25163.1|25283.1|25163.1|25264.11|25144.11|10
1636579780000|2021-11-10 21:29:40|25288.86|25168.86|25322.49|25202.49|25331.12|25211.12|25288.86|25168.86|10
1636579790000|2021-11-10 21:29:50|25327.36|25207.36|25332.97|25212.97|25353.48|25233.48|25327.36|25207.36|10
1636579800000|2021-11-10 21:30:00|25335.98|25215.98|25290.57|25170.57|25335.98|25215.98|25290.57|25170.57|10
1636579810000|2021-11-10 21:30:10|25289.88|25169.88|25262.51|25142.51|25289.88|25169.88|25259.59|25139.59|10
1636579820000|2021-11-10 21:30:20|25263.67|25143.67|25282.88|25162.88|25282.88|25162.88|25263.67|25143.67|10
1636579830000|2021-11-10 21:30:30|25292.57|25172.57|25311.56|25191.56|25313.75|25193.75|25292.57|25172.57|10
1636579840000|2021-11-10 21:30:40|25313.62|25193.62|25332.34|25212.34|25332.34|25212.34|25312.79|25192.79|10
1636579850000|2021-11-10 21:30:50|25332.73|25212.73|25337.35|25217.35|25345.25|25225.25|25331.04|25211.04|10
1636579860000|2021-11-10 21:31:00|25325.23|25205.23|25323.82|25203.82|25330.2|25210.2|25313.58|25193.58|10
1636579870000|2021-11-10 21:31:10|25330.47|25210.47|25301.46|25181.46|25331.35|25211.35|25301.46|25181.46|10
1636579880000|2021-11-10 21:31:20|25289.09|25169.09|25227.72|25107.72|25289.09|25169.09|25227.34|25107.34|10
1636579890000|2021-11-10 21:31:30|25235.08|25115.08|25273.67|25153.67|25273.67|25153.67|25235.08|25115.08|10
1636579900000|2021-11-10 21:31:40|25277.21|25157.21|25295.16|25175.16|25295.16|25175.16|25273.94|25153.94|10
1636579910000|2021-11-10 21:31:50|25288.98|25168.98|25294.66|25174.66|25294.66|25174.66|25277.52|25157.52|10
1636579920000|2021-11-10 21:32:00|25301.63|25181.63|25328.4|25208.4|25330.48|25210.48|25301.63|25181.63|10
1636579930000|2021-11-10 21:32:10|25330.19|25210.19|25347.64|25227.64|25347.64|25227.64|25330.19|25210.19|10
1636579940000|2021-11-10 21:32:20|25344.06|25224.06|25346.87|25226.87|25349.63|25229.63|25340.54|25220.54|10
1636579950000|2021-11-10 21:32:30|25340.61|25220.61|25348.1|25228.1|25353.7|25233.7|25340.61|25220.61|10
1636579960000|2021-11-10 21:32:40|25354.39|25234.39|25345.61|25225.61|25354.78|25234.78|25341.58|25221.58|10
1636579970000|2021-11-10 21:32:50|25348.67|25228.67|25389.92|25269.92|25390.32|25270.32|25348.67|25228.67|10
1636579980000|2021-11-10 21:33:00|25392.74|25272.74|25453.39|25333.39|25454.73|25334.73|25392.74|25272.74|10
1636579990000|2021-11-10 21:33:10|25457.61|25337.61|25493.13|25373.13|25493.13|25373.13|25457.61|25337.61|10
1636580000000|2021-11-10 21:33:20|25499.99|25379.99|25545.66|25425.66|25545.66|25425.66|25499.99|25379.99|10
1636580010000|2021-11-10 21:33:30|25555.82|25435.82|25575.29|25455.29|25575.29|25455.29|25555.82|25435.82|10
1636580020000|2021-11-10 21:33:40|25577.69|25457.69|25563.94|25443.94|25577.77|25457.77|25563.94|25443.94|10
1636580030000|2021-11-10 21:33:50|25550.16|25430.16|25498.89|25378.89|25550.16|25430.16|25496.16|25376.16|10
1636580040000|2021-11-10 21:34:00|25507.79|25387.79|25534.81|25414.81|25534.81|25414.81|25507.79|25387.79|10
1636580050000|2021-11-10 21:34:10|25535.06|25415.06|25536.94|25416.94|25540.84|25420.84|25534.54|25414.54|10
1636580060000|2021-11-10 21:34:20|25540.2|25420.2|25553.3|25433.3|25555.28|25435.28|25539.26|25419.26|10
1636580070000|2021-11-10 21:34:30|25555.14|25435.14|25593.75|25473.75|25593.75|25473.75|25555.14|25435.14|10
1636580080000|2021-11-10 21:34:40|25592.46|25472.46|25591.16|25471.16|25599.36|25479.36|25589.5|25469.5|10
1636580090000|2021-11-10 21:34:50|25593.25|25473.25|25597.9|25477.9|25600.45|25480.45|25593.25|25473.25|10
1636580100000|2021-11-10 21:35:00|25597.31|25477.31|25591.03|25471.03|25597.63|25477.63|25589|25469|10
1636580110000|2021-11-10 21:35:10|25590.35|25470.35|25563.17|25443.17|25590.35|25470.35|25563.17|25443.17|10
1636580120000|2021-11-10 21:35:20|25557.88|25437.88|25509.33|25389.33|25557.88|25437.88|25509.33|25389.33|10
1636580130000|2021-11-10 21:35:30|25507.19|25387.19|25504.18|25384.18|25512.24|25392.24|25497.9|25377.9|10
1636580140000|2021-11-10 21:35:40|25507.8|25387.8|25548|25428|25548|25428|25507.8|25387.8|10
1636580150000|2021-11-10 21:35:50|25545.72|25425.72|25560.73|25440.73|25560.73|25440.73|25545.72|25425.72|10
1636580160000|2021-11-10 21:36:00|25565.95|25445.95|25583.75|25463.75|25583.75|25463.75|25562.82|25442.82|10
1636580170000|2021-11-10 21:36:10|25583.97|25463.97|25582.06|25462.06|25583.97|25463.97|25577.88|25457.88|10
1636580180000|2021-11-10 21:36:20|25584.47|25464.47|25597.06|25477.06|25597.06|25477.06|25584.47|25464.47|10
1636580190000|2021-11-10 21:36:30|25595.21|25475.21|25610.1|25490.1|25610.1|25490.1|25591.46|25471.46|10
1636580200000|2021-11-10 21:36:40|25609.02|25489.02|25623.06|25503.06|25623.06|25503.06|25609.02|25489.02|10
1636580210000|2021-11-10 21:36:50|25622.58|25502.58|25603.71|25483.71|25622.58|25502.58|25603.71|25483.71|10
1636580220000|2021-11-10 21:37:00|25594.44|25474.44|25551.47|25431.47|25594.44|25474.44|25551.47|25431.47|10
1636580230000|2021-11-10 21:37:10|25548.78|25428.78|25560.66|25440.66|25560.66|25440.66|25546.2|25426.2|10
1636580240000|2021-11-10 21:37:20|25558.5|25438.5|25544.03|25424.03|25558.9|25438.9|25539.87|25419.87|10
1636580250000|2021-11-10 21:37:30|25542.65|25422.65|25541.62|25421.62|25545.66|25425.66|25539.86|25419.86|10
1636580260000|2021-11-10 21:37:40|25541.57|25421.57|25558.29|25438.29|25562.32|25442.32|25541.57|25421.57|10
1636580270000|2021-11-10 21:37:50|25556.43|25436.43|25563.98|25443.98|25565.81|25445.81|25556.43|25436.43|10
1636580280000|2021-11-10 21:38:00|25563.33|25443.33|25561.29|25441.29|25571.2|25451.2|25561.29|25441.29|10
1636580290000|2021-11-10 21:38:10|25564.45|25444.45|25562|25442|25566.53|25446.53|25560.7|25440.7|10
1636580300000|2021-11-10 21:38:20|25563.07|25443.07|25578.87|25458.87|25578.87|25458.87|25563.07|25443.07|10
1636580310000|2021-11-10 21:38:30|25577.51|25457.51|25618.33|25498.33|25618.33|25498.33|25577.51|25457.51|10
1636580320000|2021-11-10 21:38:40|25621.35|25501.35|25625.21|25505.21|25625.21|25505.21|25617.95|25497.95|10
1636580330000|2021-11-10 21:38:50|25624.14|25504.14|25654.93|25534.93|25654.93|25534.93|25624.14|25504.14|10
1636580340000|2021-11-10 21:39:00|25657.42|25537.42|25670.18|25550.18|25671.3|25551.3|25657.42|25537.42|10
1636580350000|2021-11-10 21:39:10|25670.5|25550.5|25666.13|25546.13|25675.38|25555.38|25666.13|25546.13|10
1636580360000|2021-11-10 21:39:20|25668.37|25548.37|25667.89|25547.89|25673.13|25553.13|25666.54|25546.54|10
1636580370000|2021-11-10 21:39:30|25670.83|25550.83|25682.59|25562.59|25682.59|25562.59|25668.88|25548.88|10
1636580380000|2021-11-10 21:39:40|25679.54|25559.54|25677.49|25557.49|25689.68|25569.68|25677.49|25557.49|10
1636580390000|2021-11-10 21:39:50|25675.11|25555.11|25649.33|25529.33|25675.11|25555.11|25646.74|25526.74|10
1636580400000|2021-11-10 21:40:00|25653.64|25533.64|25631.74|25511.74|25655.27|25535.27|25631.74|25511.74|10
1636580410000|2021-11-10 21:40:10|25635.27|25515.27|25576.01|25456.01|25635.27|25515.27|25576.01|25456.01|10
1636580420000|2021-11-10 21:40:20|25567.45|25447.45|25549.15|25429.15|25567.45|25447.45|25547.15|25427.15|10
1636580430000|2021-11-10 21:40:30|25554.71|25434.71|25578.98|25458.98|25579.82|25459.82|25552.01|25432.01|10
1636580440000|2021-11-10 21:40:40|25577.02|25457.02|25587.45|25467.45|25587.45|25467.45|25577.02|25457.02|10
1636580450000|2021-11-10 21:40:50|25588.3|25468.3|25594.19|25474.19|25594.75|25474.75|25588.3|25468.3|10
1636580460000|2021-11-10 21:41:00|25592.21|25472.21|25632.27|25512.27|25632.27|25512.27|25592.21|25472.21|10
1636580470000|2021-11-10 21:41:10|25636.76|25516.76|25636.1|25516.1|25642.11|25522.11|25636.1|25516.1|10
1636580480000|2021-11-10 21:41:20|25636.79|25516.79|25648.04|25528.04|25651.57|25531.57|25635.82|25515.82|10
1636580490000|2021-11-10 21:41:30|25646.43|25526.43|25659.86|25539.86|25660.33|25540.33|25646.43|25526.43|10
1636580500000|2021-11-10 21:41:40|25657.98|25537.98|25648.36|25528.36|25663.98|25543.98|25648.36|25528.36|10
1636580510000|2021-11-10 21:41:50|25647.55|25527.55|25630.19|25510.19|25647.55|25527.55|25630.19|25510.19|10
1636580520000|2021-11-10 21:42:00|25630.8|25510.8|25630.45|25510.45|25633.25|25513.25|25629.65|25509.65|10
1636580530000|2021-11-10 21:42:10|25625.56|25505.56|25588.8|25468.8|25625.56|25505.56|25588.8|25468.8|10
1636580540000|2021-11-10 21:42:20|25587.27|25467.27|25594.12|25474.12|25594.12|25474.12|25584.41|25464.41|10
1636580550000|2021-11-10 21:42:30|25594.13|25474.13|25600.42|25480.42|25602.08|25482.08|25594.13|25474.13|10
1636580560000|2021-11-10 21:42:40|25598.35|25478.35|25583.45|25463.45|25598.35|25478.35|25583.45|25463.45|10
1636580570000|2021-11-10 21:42:50|25583.93|25463.93|25571.79|25451.79|25583.93|25463.93|25568.77|25448.77|10
1636580580000|2021-11-10 21:43:00|25572.13|25452.13|25554.34|25434.34|25572.13|25452.13|25554.34|25434.34|10
1636580590000|2021-11-10 21:43:10|25554.65|25434.65|25569.29|25449.29|25569.29|25449.29|25554.65|25434.65|9
1636580600000|2021-11-10 21:43:20|25572.01|25452.01|25591.01|25471.01|25591.01|25471.01|25572.01|25452.01|10
1636580610000|2021-11-10 21:43:30|25593.22|25473.22|25600.48|25480.48|25607.76|25487.76|25593.22|25473.22|9
1636580620000|2021-11-10 21:43:40|25597.87|25477.87|25608.41|25488.41|25611.57|25491.57|25592.56|25472.56|10
1636580630000|2021-11-10 21:43:50|25610.66|25490.66|25620.3|25500.3|25624.54|25504.54|25610.66|25490.66|10
1636580640000|2021-11-10 21:44:00|25616.57|25496.57|25598.84|25478.84|25616.57|25496.57|25598.84|25478.84|10
1636580650000|2021-11-10 21:44:10|25599.05|25479.05|25587.58|25467.58|25599.28|25479.28|25587.58|25467.58|10
1636580660000|2021-11-10 21:44:20|25589.01|25469.01|25594.84|25474.84|25594.84|25474.84|25589.01|25469.01|10
1636580670000|2021-11-10 21:44:30|25595.83|25475.83|25620.66|25500.66|25620.66|25500.66|25595.83|25475.83|10
1636580680000|2021-11-10 21:44:40|25622.8|25502.8|25629.23|25509.23|25633.52|25513.52|25622.8|25502.8|10
1636580690000|2021-11-10 21:44:50|25630.74|25510.74|25626.14|25506.14|25630.74|25510.74|25625.4|25505.4|10
1636580700000|2021-11-10 21:45:00|25625.33|25505.33|25629.14|25509.14|25629.32|25509.32|25625.33|25505.33|10
1636580710000|2021-11-10 21:45:10|25627.17|25507.17|25569.78|25449.78|25627.17|25507.17|25569.78|25449.78|10
1636580720000|2021-11-10 21:45:20|25567.28|25447.28|25557.88|25437.88|25572.23|25452.23|25557.88|25437.88|10
1636580730000|2021-11-10 21:45:30|25556.45|25436.45|25524.99|25404.99|25556.45|25436.45|25524.15|25404.15|10
1636580740000|2021-11-10 21:45:40|25525.03|25405.03|25519.44|25399.44|25526.19|25406.19|25519.44|25399.44|10
1636580750000|2021-11-10 21:45:50|25518.7|25398.7|25495.44|25375.44|25520.25|25400.25|25495.44|25375.44|10
1636580760000|2021-11-10 21:46:00|25494.9|25374.9|25458.16|25338.16|25494.9|25374.9|25458.16|25338.16|10
1636580770000|2021-11-10 21:46:10|25454.56|25334.56|25409.57|25289.57|25454.56|25334.56|25408.6|25288.6|10
1636580780000|2021-11-10 21:46:20|25408.48|25288.48|25412.16|25292.16|25415.2|25295.2|25401.96|25281.96|10
1636580790000|2021-11-10 21:46:30|25414.59|25294.59|25449.95|25329.95|25449.95|25329.95|25414.59|25294.59|10
1636580800000|2021-11-10 21:46:40|25450.06|25330.06|25487.39|25367.39|25487.39|25367.39|25450.06|25330.06|10
1636580810000|2021-11-10 21:46:50|25486.94|25366.94|25493.49|25373.49|25493.49|25373.49|25483.15|25363.15|10
1636580820000|2021-11-10 21:47:00|25495.51|25375.51|25495.49|25375.49|25496.56|25376.56|25494.01|25374.01|10
1636580830000|2021-11-10 21:47:10|25494.87|25374.87|25508.72|25388.72|25509.45|25389.45|25493.98|25373.98|10
1636580840000|2021-11-10 21:47:20|25505.55|25385.55|25493.54|25373.54|25505.55|25385.55|25493.54|25373.54|10
1636580850000|2021-11-10 21:47:30|25494.61|25374.61|25459.06|25339.06|25494.61|25374.61|25459.06|25339.06|10
1636580860000|2021-11-10 21:47:40|25458.65|25338.65|25449.77|25329.77|25458.65|25338.65|25449.77|25329.77|10
1636580870000|2021-11-10 21:47:50|25447.85|25327.85|25443.4|25323.4|25448.87|25328.87|25441.94|25321.94|10
1636580880000|2021-11-10 21:48:00|25444.31|25324.31|25453.99|25333.99|25454.33|25334.33|25444.31|25324.31|10
1636580890000|2021-11-10 21:48:10|25450.73|25330.73|25450.51|25330.51|25453.29|25333.29|25450.51|25330.51|10
1636580900000|2021-11-10 21:48:20|25450.93|25330.93|25444.1|25324.1|25451.45|25331.45|25443.44|25323.44|9
1636580910000|2021-11-10 21:48:30|25442.38|25322.38|25448.38|25328.38|25451.61|25331.61|25442.38|25322.38|10
1636580920000|2021-11-10 21:48:40|25447.39|25327.39|25433.17|25313.17|25450.22|25330.22|25433.17|25313.17|10
1636580930000|2021-11-10 21:48:50|25430.41|25310.41|25419.82|25299.82|25430.41|25310.41|25419.82|25299.82|10
1636580940000|2021-11-10 21:49:00|25416.28|25296.28|25397.94|25277.94|25416.28|25296.28|25397.23|25277.23|10
1636580950000|2021-11-10 21:49:10|25398.67|25278.67|25370.92|25250.92|25398.67|25278.67|25370.92|25250.92|10
1636580960000|2021-11-10 21:49:20|25370.41|25250.41|25368.45|25248.45|25370.41|25250.41|25366.47|25246.47|9
1636580970000|2021-11-10 21:49:30|25370.46|25250.46|25389.58|25269.58|25389.6|25269.6|25370.43|25250.43|10
1636580980000|2021-11-10 21:49:40|25391.41|25271.41|25406.95|25286.95|25408.96|25288.96|25391.41|25271.41|10
1636580990000|2021-11-10 21:49:50|25410.19|25290.19|25434.81|25314.81|25434.81|25314.81|25410.19|25290.19|10
1636581000000|2021-11-10 21:50:00|25438|25318|25436.55|25316.55|25441.29|25321.29|25436.44|25316.44|10
1636581010000|2021-11-10 21:50:10|25436.74|25316.74|25430.32|25310.32|25439.94|25319.94|25430.32|25310.32|10
1636581020000|2021-11-10 21:50:20|25428.57|25308.57|25445.74|25325.74|25445.74|25325.74|25428.53|25308.53|10
1636581030000|2021-11-10 21:50:30|25445.94|25325.94|25470.66|25350.66|25470.66|25350.66|25445.94|25325.94|10
1636581040000|2021-11-10 21:50:40|25467.41|25347.41|25472.69|25352.69|25473.56|25353.56|25467.11|25347.11|10
1636581050000|2021-11-10 21:50:50|25476.72|25356.72|25477.61|25357.61|25477.61|25357.61|25474.33|25354.33|10
1636581060000|2021-11-10 21:51:00|25478.86|25358.86|25487.8|25367.8|25487.8|25367.8|25478.07|25358.07|10
1636581070000|2021-11-10 21:51:10|25488.83|25368.83|25481.47|25361.47|25490.35|25370.35|25481.47|25361.47|10
1636581080000|2021-11-10 21:51:20|25478.69|25358.69|25473.87|25353.87|25479.96|25359.96|25471.53|25351.53|10
1636581090000|2021-11-10 21:51:30|25474.8|25354.8|25475.78|25355.78|25483.57|25363.57|25474.8|25354.8|10
1636581100000|2021-11-10 21:51:40|25476.08|25356.08|25451.1|25331.1|25476.08|25356.08|25451.1|25331.1|10
1636581110000|2021-11-10 21:51:50|25450.61|25330.61|25455.65|25335.65|25455.65|25335.65|25443.7|25323.7|10
1636581120000|2021-11-10 21:52:00|25463.81|25343.81|25481.5|25361.5|25481.5|25361.5|25463.24|25343.24|10
1636581130000|2021-11-10 21:52:10|25482.26|25362.26|25479.63|25359.63|25483.89|25363.89|25479.63|25359.63|10
1636581140000|2021-11-10 21:52:20|25477.39|25357.39|25472.84|25352.84|25477.39|25357.39|25472.8|25352.8|10
1636581150000|2021-11-10 21:52:30|25472.56|25352.56|25462.94|25342.94|25472.56|25352.56|25462.33|25342.33|10
1636581160000|2021-11-10 21:52:40|25465.6|25345.6|25457.59|25337.59|25465.6|25345.6|25457.59|25337.59|9
1636581170000|2021-11-10 21:52:50|25456.85|25336.85|25449.29|25329.29|25458.26|25338.26|25449.29|25329.29|10
1636581180000|2021-11-10 21:53:00|25448.26|25328.26|25444.09|25324.09|25449.62|25329.62|25444.09|25324.09|10
1636581190000|2021-11-10 21:53:10|25443.68|25323.68|25423.77|25303.77|25443.68|25323.68|25422.98|25302.98|10
1636581200000|2021-11-10 21:53:20|25421.56|25301.56|25403.81|25283.81|25421.56|25301.56|25403.81|25283.81|10
1636581210000|2021-11-10 21:53:30|25403.52|25283.52|25405.99|25285.99|25412.26|25292.26|25403.52|25283.52|10
1636581220000|2021-11-10 21:53:40|25407.53|25287.53|25390.42|25270.42|25409.89|25289.89|25390.42|25270.42|10
1636581230000|2021-11-10 21:53:50|25388.42|25268.42|25367.63|25247.63|25389.04|25269.04|25367.31|25247.31|10
1636581240000|2021-11-10 21:54:00|25369.1|25249.1|25382.73|25262.73|25382.73|25262.73|25368.39|25248.39|10
1636581250000|2021-11-10 21:54:10|25382.76|25262.76|25409.29|25289.29|25409.29|25289.29|25382.76|25262.76|10
1636581260000|2021-11-10 21:54:20|25410.45|25290.45|25412.02|25292.02|25412.26|25292.26|25406.68|25286.68|10
1636581270000|2021-11-10 21:54:30|25418.13|25298.13|25374.82|25254.82|25423.85|25303.85|25374.82|25254.82|10
1636581280000|2021-11-10 21:54:40|25380.53|25260.53|25359.92|25239.92|25382.35|25262.35|25358.65|25238.65|10
1636581290000|2021-11-10 21:54:50|25360.38|25240.38|25354.8|25234.8|25361.18|25241.18|25354.8|25234.8|10
1636581300000|2021-11-10 21:55:00|25347.07|25227.07|25349.91|25229.91|25349.91|25229.91|25344.12|25224.12|10
1636581310000|2021-11-10 21:55:10|25350.69|25230.69|25374.6|25254.6|25374.74|25254.74|25350.69|25230.69|10
1636581320000|2021-11-10 21:55:20|25372.08|25252.08|25351.35|25231.35|25377.14|25257.14|25351.35|25231.35|10
1636581330000|2021-11-10 21:55:30|25350.75|25230.75|25341.94|25221.94|25352.8|25232.8|25341.94|25221.94|10
1636581340000|2021-11-10 21:55:40|25343.39|25223.39|25323.93|25203.93|25344.84|25224.84|25323.93|25203.93|10
1636581350000|2021-11-10 21:55:50|25323.99|25203.99|25325.95|25205.95|25328.52|25208.52|25323.99|25203.99|10
1636581360000|2021-11-10 21:56:00|25324.52|25204.52|25294.81|25174.81|25324.52|25204.52|25294.81|25174.81|10
1636581370000|2021-11-10 21:56:10|25295.08|25175.08|25266.78|25146.78|25297.54|25177.54|25266.78|25146.78|10
1636581380000|2021-11-10 21:56:20|25262.54|25142.54|25227.16|25107.16|25262.54|25142.54|25225.61|25105.61|10
1636581390000|2021-11-10 21:56:30|25232.06|25112.06|25263.74|25143.74|25263.74|25143.74|25230.7|25110.7|10
1636581400000|2021-11-10 21:56:40|25262.93|25142.93|25292.56|25172.56|25294.67|25174.67|25262.93|25142.93|10
1636581410000|2021-11-10 21:56:50|25291.2|25171.2|25284.28|25164.28|25291.2|25171.2|25283.24|25163.24|10
1636581420000|2021-11-10 21:57:00|25284.67|25164.67|25281.18|25161.18|25287.22|25167.22|25280.14|25160.14|10
1636581430000|2021-11-10 21:57:10|25280.5|25160.5|25287.52|25167.52|25288.41|25168.41|25278.63|25158.63|10
1636581440000|2021-11-10 21:57:20|25289.14|25169.14|25314.37|25194.37|25314.37|25194.37|25289.14|25169.14|10
1636581450000|2021-11-10 21:57:30|25314.88|25194.88|25330.35|25210.35|25331.54|25211.54|25314.88|25194.88|10
1636581460000|2021-11-10 21:57:40|25333.94|25213.94|25346.85|25226.85|25346.85|25226.85|25333.94|25213.94|10
1636581470000|2021-11-10 21:57:50|25351.65|25231.65|25348.9|25228.9|25357.41|25237.41|25348.9|25228.9|10
1636581480000|2021-11-10 21:58:00|25350.49|25230.49|25346.91|25226.91|25351.91|25231.91|25346.91|25226.91|10
1636581490000|2021-11-10 21:58:10|25345.25|25225.25|25338.81|25218.81|25345.25|25225.25|25338.81|25218.81|10
1636581500000|2021-11-10 21:58:20|25339.87|25219.87|25328.66|25208.66|25339.87|25219.87|25328.66|25208.66|10
1636581510000|2021-11-10 21:58:30|25329.12|25209.12|25287.44|25167.44|25329.12|25209.12|25287.44|25167.44|10
1636581520000|2021-11-10 21:58:40|25284.87|25164.87|25270.83|25150.83|25284.87|25164.87|25270.83|25150.83|10
1636581530000|2021-11-10 21:58:50|25269.84|25149.84|25259.95|25139.95|25272.24|25152.24|25259.36|25139.36|10
1636581540000|2021-11-10 21:59:00|25260.99|25140.99|25263.1|25143.1|25264.68|25144.68|25258.65|25138.65|10
1636581550000|2021-11-10 21:59:10|25261.64|25141.64|25252.38|25132.38|25262.13|25142.13|25252.38|25132.38|10
1636581560000|2021-11-10 21:59:20|25252.12|25132.12|25245.57|25125.57|25252.12|25132.12|25245.4|25125.4|10
1636581570000|2021-11-10 21:59:30|25250.41|25130.41|25243.62|25123.62|25250.41|25130.41|25243.12|25123.12|10
1636581580000|2021-11-10 21:59:40|25242.55|25122.55|25248.11|25128.11|25248.11|25128.11|25239.36|25119.36|10
1636581590000|2021-11-10 21:59:50|25248.29|25128.29|25247.64|25127.64|25249.95|25129.95|25243.87|25123.87|10
1636581600000|2021-11-10 22:00:00|25248.24|25128.24|25210.86|25090.86|25249.13|25129.13|25210.86|25090.86|10
1636581610000|2021-11-10 22:00:10|25215.04|25095.04|25203.5|25083.5|25215.04|25095.04|25203.5|25083.5|10
1636581620000|2021-11-10 22:00:20|25198.07|25078.07|25174.22|25054.22|25198.07|25078.07|25174.12|25054.12|10
1636581630000|2021-11-10 22:00:30|25175.87|25055.87|25147.97|25027.97|25175.87|25055.87|25147.97|25027.97|10
1636581640000|2021-11-10 22:00:40|25145.41|25025.41|25103.68|24983.68|25145.41|25025.41|25103.68|24983.68|10
1636581650000|2021-11-10 22:00:50|25094.97|24974.97|25058.56|24938.56|25094.97|24974.97|25048.45|24928.45|10
1636581660000|2021-11-10 22:01:00|25065.84|24945.84|25104.19|24984.19|25104.19|24984.19|25065.84|24945.84|9
1636581670000|2021-11-10 22:01:10|25107.15|24987.15|25110.53|24990.53|25117.85|24997.85|25107.15|24987.15|10
1636581680000|2021-11-10 22:01:20|25112.09|24992.09|25101.74|24981.74|25112.09|24992.09|25101.74|24981.74|10
1636581690000|2021-11-10 22:01:30|25099.04|24979.04|25089.68|24969.68|25099.04|24979.04|25087.36|24967.36|10
1636581700000|2021-11-10 22:01:40|25090.47|24970.47|25121.6|25001.6|25121.6|25001.6|25090.47|24970.47|10
1636581710000|2021-11-10 22:01:50|25123.13|25003.13|25161.41|25041.41|25161.41|25041.41|25123.05|25003.05|10
1636581720000|2021-11-10 22:02:00|25174.06|25054.06|25187.76|25067.76|25196.83|25076.83|25174.06|25054.06|10
1636581730000|2021-11-10 22:02:10|25192.49|25072.49|25198.25|25078.25|25198.25|25078.25|25192.49|25072.49|10
1636581740000|2021-11-10 22:02:20|25197.3|25077.3|25197.96|25077.96|25200.89|25080.89|25196.73|25076.73|10
1636581750000|2021-11-10 22:02:30|25198.52|25078.52|25233.55|25113.55|25233.55|25113.55|25198.52|25078.52|10
1636581760000|2021-11-10 22:02:40|25231.96|25111.96|25255.62|25135.62|25255.62|25135.62|25231.22|25111.22|10
1636581770000|2021-11-10 22:02:50|25255.12|25135.12|25292.33|25172.33|25293.24|25173.24|25255.12|25135.12|10
1636581780000|2021-11-10 22:03:00|25299.14|25179.14|25329.74|25209.74|25329.74|25209.74|25299.14|25179.14|10
1636581790000|2021-11-10 22:03:10|25328.95|25208.95|25358.36|25238.36|25358.36|25238.36|25328.95|25208.95|10
1636581800000|2021-11-10 22:03:20|25354.51|25234.51|25316.49|25196.49|25357|25237|25316.49|25196.49|10
1636581810000|2021-11-10 22:03:30|25313.85|25193.85|25269.14|25149.14|25313.85|25193.85|25269.14|25149.14|10
1636581820000|2021-11-10 22:03:40|25268.62|25148.62|25249.37|25129.37|25268.62|25148.62|25248.52|25128.52|10
1636581830000|2021-11-10 22:03:50|25252.06|25132.06|25245.7|25125.7|25252.06|25132.06|25239.3|25119.3|10
1636581840000|2021-11-10 22:04:00|25241.69|25121.69|25244.89|25124.89|25244.95|25124.95|25240.97|25120.97|10
1636581850000|2021-11-10 22:04:10|25242.9|25122.9|25247.59|25127.59|25249.4|25129.4|25240.55|25120.55|10
1636581860000|2021-11-10 22:04:20|25248.77|25128.77|25237.94|25117.94|25251.83|25131.83|25237.94|25117.94|10
1636581870000|2021-11-10 22:04:30|25235.36|25115.36|25231.81|25111.81|25235.53|25115.53|25231.81|25111.81|10
1636581880000|2021-11-10 22:04:40|25231.7|25111.7|25228.42|25108.42|25232.9|25112.9|25226.91|25106.91|10
1636581890000|2021-11-10 22:04:50|25228.94|25108.94|25243.83|25123.83|25243.83|25123.83|25228.94|25108.94|10
1636581900000|2021-11-10 22:05:00|25244.89|25124.89|25258.6|25138.6|25258.6|25138.6|25244.89|25124.89|10
1636581910000|2021-11-10 22:05:10|25260.01|25140.01|25283.39|25163.39|25283.39|25163.39|25259.36|25139.36|10
1636581920000|2021-11-10 22:05:20|25283.87|25163.87|25289.52|25169.52|25297|25177|25283.87|25163.87|10
1636581930000|2021-11-10 22:05:30|25288.57|25168.57|25283.42|25163.42|25293.01|25173.01|25281.4|25161.4|10
1636581940000|2021-11-10 22:05:40|25282.87|25162.87|25298.54|25178.54|25298.54|25178.54|25282.87|25162.87|10
1636581950000|2021-11-10 22:05:50|25299.17|25179.17|25325.91|25205.91|25325.91|25205.91|25299.17|25179.17|10
1636581960000|2021-11-10 22:06:00|25328.24|25208.24|25356.38|25236.38|25356.55|25236.55|25328.24|25208.24|10
1636581970000|2021-11-10 22:06:10|25359.09|25239.09|25379.09|25259.09|25379.09|25259.09|25359.09|25239.09|10
1636581980000|2021-11-10 22:06:20|25381.49|25261.49|25379.72|25259.72|25383.9|25263.9|25377.52|25257.52|10
1636581990000|2021-11-10 22:06:30|25377.13|25257.13|25395.42|25275.42|25395.42|25275.42|25377.13|25257.13|10
1636582000000|2021-11-10 22:06:40|25398.51|25278.51|25419.15|25299.15|25419.15|25299.15|25398.51|25278.51|10
1636582010000|2021-11-10 22:06:50|25419.11|25299.11|25431.19|25311.19|25431.19|25311.19|25419.11|25299.11|10
1636582020000|2021-11-10 22:07:00|25434.01|25314.01|25447.58|25327.58|25448.85|25328.85|25434.01|25314.01|10
1636582030000|2021-11-10 22:07:10|25445.24|25325.24|25436.14|25316.14|25445.24|25325.24|25436.1|25316.1|10
1636582040000|2021-11-10 22:07:20|25435.12|25315.12|25434.66|25314.66|25436.19|25316.19|25432.36|25312.36|10
1636582050000|2021-11-10 22:07:30|25434.33|25314.33|25440.72|25320.72|25440.72|25320.72|25433.97|25313.97|10
1636582060000|2021-11-10 22:07:40|25441.7|25321.7|25448.05|25328.05|25448.05|25328.05|25441.7|25321.7|10
1636582070000|2021-11-10 22:07:50|25449.64|25329.64|25464.64|25344.64|25464.64|25344.64|25449.64|25329.64|10
1636582080000|2021-11-10 22:08:00|25464.9|25344.9|25475.34|25355.34|25475.34|25355.34|25464.9|25344.9|10
1636582090000|2021-11-10 22:08:10|25476.3|25356.3|25486.56|25366.56|25486.56|25366.56|25476.3|25356.3|10
1636582100000|2021-11-10 22:08:20|25485.02|25365.02|25489.87|25369.87|25489.87|25369.87|25484.36|25364.36|10
1636582110000|2021-11-10 22:08:30|25492.15|25372.15|25510.16|25390.16|25510.16|25390.16|25492.15|25372.15|10
1636582120000|2021-11-10 22:08:40|25509.61|25389.61|25526.63|25406.63|25526.63|25406.63|25509.61|25389.61|10
1636582130000|2021-11-10 22:08:50|25531.41|25411.41|25540.43|25420.43|25544.34|25424.34|25531.41|25411.41|10
1636582140000|2021-11-10 22:09:00|25550.21|25430.21|25539.43|25419.43|25553.18|25433.18|25539.43|25419.43|10
1636582150000|2021-11-10 22:09:10|25536.51|25416.51|25508.76|25388.76|25536.51|25416.51|25507.54|25387.54|10
1636582160000|2021-11-10 22:09:20|25506.19|25386.19|25511.28|25391.28|25511.28|25391.28|25504.24|25384.24|10
1636582170000|2021-11-10 22:09:30|25515.03|25395.03|25517.88|25397.88|25522.29|25402.29|25513.29|25393.29|10
1636582180000|2021-11-10 22:09:40|25518.4|25398.4|25526.81|25406.81|25526.81|25406.81|25518.25|25398.25|10
1636582190000|2021-11-10 22:09:50|25526.7|25406.7|25527.82|25407.82|25527.82|25407.82|25526.09|25406.09|10
1636582200000|2021-11-10 22:10:00|25526.61|25406.61|25528.03|25408.03|25529.13|25409.13|25524.07|25404.07|10
1636582210000|2021-11-10 22:10:10|25528.49|25408.49|25539.5|25419.5|25539.5|25419.5|25528.49|25408.49|10
1636582220000|2021-11-10 22:10:20|25541.97|25421.97|25541.2|25421.2|25541.99|25421.99|25537.7|25417.7|10
1636582230000|2021-11-10 22:10:30|25541.29|25421.29|25539.68|25419.68|25541.67|25421.67|25538.8|25418.8|10
1636582240000|2021-11-10 22:10:40|25538.32|25418.32|25533.74|25413.74|25538.44|25418.44|25533.14|25413.14|10
1636582250000|2021-11-10 22:10:50|25533.31|25413.31|25540.35|25420.35|25540.92|25420.92|25533.31|25413.31|10
1636582260000|2021-11-10 22:11:00|25540.74|25420.74|25552.21|25432.21|25552.21|25432.21|25540.29|25420.29|10
1636582270000|2021-11-10 22:11:10|25552.6|25432.6|25574.2|25454.2|25574.2|25454.2|25552.6|25432.6|10
1636582280000|2021-11-10 22:11:20|25577.78|25457.78|25591.9|25471.9|25592.25|25472.25|25577.78|25457.78|10
1636582290000|2021-11-10 22:11:30|25592.9|25472.9|25617.71|25497.71|25617.71|25497.71|25589.57|25469.57|10
1636582300000|2021-11-10 22:11:40|25625.73|25505.73|25616.21|25496.21|25630.76|25510.76|25615.61|25495.61|10
1636582310000|2021-11-10 22:11:50|25615.1|25495.1|25606.77|25486.77|25615.1|25495.1|25602.96|25482.96|10
1636582320000|2021-11-10 22:12:00|25605.92|25485.92|25609.52|25489.52|25609.52|25489.52|25601.29|25481.29|10
1636582330000|2021-11-10 22:12:10|25610.75|25490.75|25613.64|25493.64|25613.64|25493.64|25610.66|25490.66|10
1636582340000|2021-11-10 22:12:20|25613.99|25493.99|25632.44|25512.44|25632.44|25512.44|25613.99|25493.99|9
1636582350000|2021-11-10 22:12:30|25631.59|25511.59|25637.55|25517.55|25637.55|25517.55|25631.59|25511.59|10
1636582360000|2021-11-10 22:12:40|25638.05|25518.05|25641.16|25521.16|25641.3|25521.3|25634.71|25514.71|10
1636582370000|2021-11-10 22:12:50|25643.37|25523.37|25653.96|25533.96|25653.96|25533.96|25643.37|25523.37|10
1636582380000|2021-11-10 22:13:00|25653.02|25533.02|25629.88|25509.88|25653.02|25533.02|25629.88|25509.88|10
1636582390000|2021-11-10 22:13:10|25628.77|25508.77|25615.31|25495.31|25628.77|25508.77|25615.31|25495.31|10
1636582400000|2021-11-10 22:13:20|25615.6|25495.6|25607.32|25487.32|25615.87|25495.87|25603.97|25483.97|10
1636582410000|2021-11-10 22:13:30|25607.03|25487.03|25603.83|25483.83|25609.95|25489.95|25603.83|25483.83|10
1636582420000|2021-11-10 22:13:40|25604.62|25484.62|25612.18|25492.18|25613.87|25493.87|25604.62|25484.62|10
1636582430000|2021-11-10 22:13:50|25612.88|25492.88|25618.43|25498.43|25618.43|25498.43|25612.88|25492.88|10
1636582440000|2021-11-10 22:14:00|25626|25506|25621.69|25501.69|25630.92|25510.92|25621.69|25501.69|10
1636582450000|2021-11-10 22:14:10|25622.36|25502.36|25625.92|25505.92|25626.45|25506.45|25622.36|25502.36|10
1636582460000|2021-11-10 22:14:20|25624.33|25504.33|25624.57|25504.57|25627.99|25507.99|25624.33|25504.33|10
1636582470000|2021-11-10 22:14:30|25626.29|25506.29|25626.14|25506.14|25627.57|25507.57|25625.31|25505.31|9
1636582480000|2021-11-10 22:14:40|25625.95|25505.95|25625.8|25505.8|25627.37|25507.37|25625.45|25505.45|10
1636582490000|2021-11-10 22:14:50|25623.53|25503.53|25622.65|25502.65|25625.96|25505.96|25622.65|25502.65|10
1636582500000|2021-11-10 22:15:00|25623.5|25503.5|25608.06|25488.06|25623.5|25503.5|25608.06|25488.06|10
1636582510000|2021-11-10 22:15:10|25604.22|25484.22|25601.91|25481.91|25605.89|25485.89|25600.45|25480.45|10
1636582520000|2021-11-10 22:15:20|25601.07|25481.07|25600|25480|25601.3|25481.3|25599.37|25479.37|10
1636582530000|2021-11-10 22:15:30|25599.97|25479.97|25587.84|25467.84|25599.97|25479.97|25587.84|25467.84|10
1636582540000|2021-11-10 22:15:40|25585.52|25465.52|25562.84|25442.84|25585.52|25465.52|25562.84|25442.84|10
1636582550000|2021-11-10 22:15:50|25561.05|25441.05|25553.88|25433.88|25561.05|25441.05|25553.34|25433.34|10
1636582560000|2021-11-10 22:16:00|25553.44|25433.44|25554.05|25434.05|25554.05|25434.05|25550.64|25430.64|10
1636582570000|2021-11-10 22:16:10|25554.47|25434.47|25551.94|25431.94|25555.52|25435.52|25551.59|25431.59|10
1636582580000|2021-11-10 22:16:20|25549.26|25429.26|25551.45|25431.45|25551.45|25431.45|25547.58|25427.58|10
1636582590000|2021-11-10 22:16:30|25550.39|25430.39|25555.76|25435.76|25555.76|25435.76|25550.13|25430.13|10
1636582600000|2021-11-10 22:16:40|25555.31|25435.31|25556.33|25436.33|25556.9|25436.9|25555.07|25435.07|10
1636582610000|2021-11-10 22:16:50|25554.68|25434.68|25566.02|25446.02|25566.99|25446.99|25553.88|25433.88|10
1636582620000|2021-11-10 22:17:00|25566.34|25446.34|25548.66|25428.66|25566.53|25446.53|25548.66|25428.66|10
1636582630000|2021-11-10 22:17:10|25547.67|25427.67|25534.15|25414.15|25547.67|25427.67|25534.15|25414.15|10
1636582640000|2021-11-10 22:17:20|25533.91|25413.91|25516.59|25396.59|25533.91|25413.91|25516.59|25396.59|10
1636582650000|2021-11-10 22:17:30|25515.64|25395.64|25504.37|25384.37|25515.64|25395.64|25504.37|25384.37|10
1636582660000|2021-11-10 22:17:40|25503.37|25383.37|25505.62|25385.62|25505.62|25385.62|25502.88|25382.88|10
1636582670000|2021-11-10 22:17:50|25505.91|25385.91|25491.19|25371.19|25505.91|25385.91|25491.19|25371.19|10
1636582680000|2021-11-10 22:18:00|25486.86|25366.86|25472.42|25352.42|25486.86|25366.86|25472.42|25352.42|10
1636582690000|2021-11-10 22:18:10|25471.74|25351.74|25461.49|25341.49|25471.74|25351.74|25461.49|25341.49|10
1636582700000|2021-11-10 22:18:20|25462.27|25342.27|25458.42|25338.42|25462.27|25342.27|25456.05|25336.05|10
1636582710000|2021-11-10 22:18:30|25457.69|25337.69|25449.28|25329.28|25458.21|25338.21|25449.28|25329.28|10
1636582720000|2021-11-10 22:18:40|25450.01|25330.01|25442.93|25322.93|25450.01|25330.01|25442.93|25322.93|9
1636582730000|2021-11-10 22:18:50|25442.47|25322.47|25440.7|25320.7|25442.6|25322.6|25439.55|25319.55|10
1636582740000|2021-11-10 22:19:00|25440.78|25320.78|25438.61|25318.61|25442.04|25322.04|25438.53|25318.53|10
1636582750000|2021-11-10 22:19:10|25438.94|25318.94|25440.02|25320.02|25440.02|25320.02|25433.48|25313.48|10
1636582760000|2021-11-10 22:19:20|25444.34|25324.34|25474.26|25354.26|25474.26|25354.26|25444.34|25324.34|10
1636582770000|2021-11-10 22:19:30|25478.56|25358.56|25492.93|25372.93|25492.93|25372.93|25478.56|25358.56|10
1636582780000|2021-11-10 22:19:40|25496.69|25376.69|25498.28|25378.28|25499.17|25379.17|25496.23|25376.23|10
1636582790000|2021-11-10 22:19:50|25498.58|25378.58|25490.42|25370.42|25498.58|25378.58|25490.42|25370.42|10
1636582800000|2021-11-10 22:20:00|25486.38|25366.38|25465.81|25345.81|25486.38|25366.38|25465.81|25345.81|10
1636582810000|2021-11-10 22:20:10|25464.09|25344.09|25459.84|25339.84|25465.34|25345.34|25459.84|25339.84|10
1636582820000|2021-11-10 22:20:20|25459.32|25339.32|25460.09|25340.09|25461.27|25341.27|25459.32|25339.32|10
1636582830000|2021-11-10 22:20:30|25460.82|25340.82|25458.36|25338.36|25460.82|25340.82|25458.36|25338.36|10
1636582840000|2021-11-10 22:20:40|25457.93|25337.93|25447.97|25327.97|25457.93|25337.93|25447.97|25327.97|10
1636582850000|2021-11-10 22:20:50|25445.94|25325.94|25439.72|25319.72|25445.94|25325.94|25439.19|25319.19|10
1636582860000|2021-11-10 22:21:00|25440.24|25320.24|25441.49|25321.49|25441.49|25321.49|25438.51|25318.51|10
1636582870000|2021-11-10 22:21:10|25443.52|25323.52|25443.23|25323.23|25444.89|25324.89|25442.71|25322.71|10
1636582880000|2021-11-10 22:21:20|25443.31|25323.31|25446.27|25326.27|25446.27|25326.27|25439.66|25319.66|10
1636582890000|2021-11-10 22:21:30|25446.36|25326.36|25442.42|25322.42|25448.32|25328.32|25442.42|25322.42|10
1636582900000|2021-11-10 22:21:40|25439.36|25319.36|25430.29|25310.29|25439.36|25319.36|25429.76|25309.76|10
1636582910000|2021-11-10 22:21:50|25430.21|25310.21|25432.79|25312.79|25432.79|25312.79|25427.58|25307.58|10
1636582920000|2021-11-10 22:22:00|25432.71|25312.71|25439.02|25319.02|25439.02|25319.02|25432.71|25312.71|10
1636582930000|2021-11-10 22:22:10|25438.77|25318.77|25430.94|25310.94|25438.77|25318.77|25430.94|25310.94|10
1636582940000|2021-11-10 22:22:20|25431.66|25311.66|25424.85|25304.85|25431.66|25311.66|25424.85|25304.85|10
1636582950000|2021-11-10 22:22:30|25424.89|25304.89|25421.45|25301.45|25424.89|25304.89|25421.09|25301.09|10
1636582960000|2021-11-10 22:22:40|25421.62|25301.62|25423.51|25303.51|25423.76|25303.76|25420.97|25300.97|10
1636582970000|2021-11-10 22:22:50|25424.16|25304.16|25420.74|25300.74|25427.6|25307.6|25420.74|25300.74|10
1636582980000|2021-11-10 22:23:00|25420.98|25300.98|25418.49|25298.49|25421.12|25301.12|25417.96|25297.96|10
1636582990000|2021-11-10 22:23:10|25419.13|25299.13|25416.16|25296.16|25419.13|25299.13|25416.16|25296.16|10
1636583000000|2021-11-10 22:23:20|25418.6|25298.6|25426.38|25306.38|25426.38|25306.38|25418.6|25298.6|10
1636583010000|2021-11-10 22:23:30|25425.75|25305.75|25433.52|25313.52|25434.19|25314.19|25425.75|25305.75|10
1636583020000|2021-11-10 22:23:40|25435.21|25315.21|25425.2|25305.2|25435.21|25315.21|25425.2|25305.2|10
1636583030000|2021-11-10 22:23:50|25424.89|25304.89|25416.44|25296.44|25424.89|25304.89|25416.31|25296.31|10
1636583040000|2021-11-10 22:24:00|25415.72|25295.72|25407.91|25287.91|25416.13|25296.13|25407.91|25287.91|10
1636583050000|2021-11-10 22:24:10|25407.74|25287.74|25406.62|25286.62|25407.74|25287.74|25405.67|25285.67|10
1636583060000|2021-11-10 22:24:20|25406.35|25286.35|25408.09|25288.09|25408.09|25288.09|25404.82|25284.82|10
1636583070000|2021-11-10 22:24:30|25408.07|25288.07|25410.63|25290.63|25411.01|25291.01|25408.07|25288.07|10
1636583080000|2021-11-10 22:24:40|25410.02|25290.02|25411.53|25291.53|25411.53|25291.53|25408.5|25288.5|10
1636583090000|2021-11-10 22:24:50|25412|25292|25412.9|25292.9|25413.34|25293.34|25410.8|25290.8|10
1636583100000|2021-11-10 22:25:00|25413.64|25293.64|25414.37|25294.37|25414.37|25294.37|25411.77|25291.77|10
1636583110000|2021-11-10 22:25:10|25413.04|25293.04|25413.76|25293.76|25413.76|25293.76|25411.01|25291.01|10
1636583120000|2021-11-10 22:25:20|25413.55|25293.55|25423.22|25303.22|25423.22|25303.22|25413.28|25293.28|10
1636583130000|2021-11-10 22:25:30|25423.56|25303.56|25435.21|25315.21|25435.21|25315.21|25423.56|25303.56|10
1636583140000|2021-11-10 22:25:40|25437.9|25317.9|25449.17|25329.17|25449.17|25329.17|25437.49|25317.49|10
1636583150000|2021-11-10 22:25:50|25451.92|25331.92|25456.42|25336.42|25456.42|25336.42|25451.85|25331.85|10
1636583160000|2021-11-10 22:26:00|25457.29|25337.29|25467.56|25347.56|25469.39|25349.39|25457.19|25337.19|10
1636583170000|2021-11-10 22:26:10|25466.07|25346.07|25458.4|25338.4|25466.07|25346.07|25458.4|25338.4|10
1636583180000|2021-11-10 22:26:20|25457.51|25337.51|25453.14|25333.14|25458.04|25338.04|25453.14|25333.14|10
1636583190000|2021-11-10 22:26:30|25450.66|25330.66|25441.98|25321.98|25450.72|25330.72|25441.83|25321.83|10
1636583200000|2021-11-10 22:26:40|25441.43|25321.43|25442.41|25322.41|25442.76|25322.76|25440.26|25320.26|10
1636583210000|2021-11-10 22:26:50|25440.08|25320.08|25436.64|25316.64|25443.54|25323.54|25436.64|25316.64|10
1636583220000|2021-11-10 22:27:00|25435.34|25315.34|25435.07|25315.07|25438.77|25318.77|25434.64|25314.64|10
1636583230000|2021-11-10 22:27:10|25434.91|25314.91|25430.51|25310.51|25434.91|25314.91|25430.51|25310.51|10
1636583240000|2021-11-10 22:27:20|25430.37|25310.37|25429.98|25309.98|25430.37|25310.37|25428.26|25308.26|10
1636583250000|2021-11-10 22:27:30|25429.83|25309.83|25427.35|25307.35|25429.83|25309.83|25426.46|25306.46|10
1636583260000|2021-11-10 22:27:40|25428.07|25308.07|25421.84|25301.84|25428.07|25308.07|25421.8|25301.8|10
1636583270000|2021-11-10 22:27:50|25420.54|25300.54|25422.15|25302.15|25422.67|25302.67|25420.54|25300.54|10
1636583280000|2021-11-10 22:28:00|25417.11|25297.11|25415.5|25295.5|25417.11|25297.11|25415.5|25295.5|10
1636583290000|2021-11-10 22:28:10|25415.67|25295.67|25417.47|25297.47|25418.16|25298.16|25413.51|25293.51|10
1636583300000|2021-11-10 22:28:20|25417.84|25297.84|25423.72|25303.72|25423.72|25303.72|25417.84|25297.84|10
1636583310000|2021-11-10 22:28:30|25425.06|25305.06|25430.78|25310.78|25433.28|25313.28|25425.06|25305.06|10
1636583320000|2021-11-10 22:28:40|25431.11|25311.11|25434.59|25314.59|25434.89|25314.89|25431.11|25311.11|10
1636583330000|2021-11-10 22:28:50|25433.93|25313.93|25430.75|25310.75|25434.61|25314.61|25430.75|25310.75|10
1636583340000|2021-11-10 22:29:00|25430.95|25310.95|25432.41|25312.41|25433.68|25313.68|25430.95|25310.95|10
1636583350000|2021-11-10 22:29:10|25433.66|25313.66|25428.19|25308.19|25433.66|25313.66|25428.03|25308.03|10
1636583360000|2021-11-10 22:29:20|25428.27|25308.27|25426.12|25306.12|25428.33|25308.33|25425.94|25305.94|10
1636583370000|2021-11-10 22:29:30|25426.55|25306.55|25424.78|25304.78|25426.55|25306.55|25424.78|25304.78|10
1636583380000|2021-11-10 22:29:40|25425.39|25305.39|25424.64|25304.64|25425.39|25305.39|25422.3|25302.3|10
1636583390000|2021-11-10 22:29:50|25424.88|25304.88|25424.44|25304.44|25426.23|25306.23|25424.36|25304.36|9
1636583400000|2021-11-10 22:30:00|25424.31|25304.31|25424.4|25304.4|25424.4|25304.4|25422.23|25302.23|10
1636583410000|2021-11-10 22:30:10|25424.1|25304.1|25423.7|25303.7|25424.1|25304.1|25422.3|25302.3|10
1636583420000|2021-11-10 22:30:20|25423.62|25303.62|25426.42|25306.42|25426.42|25306.42|25423.62|25303.62|10
1636583430000|2021-11-10 22:30:30|25426.6|25306.6|25427.96|25307.96|25428.71|25308.71|25426.6|25306.6|10
1636583440000|2021-11-10 22:30:40|25427.64|25307.64|25427.53|25307.53|25428.42|25308.42|25426.58|25306.58|10
1636583450000|2021-11-10 22:30:50|25427.05|25307.05|25433.87|25313.87|25433.87|25313.87|25427.05|25307.05|10
1636583460000|2021-11-10 22:31:00|25433.9|25313.9|25418.04|25298.04|25433.9|25313.9|25416.32|25296.32|10
1636583470000|2021-11-10 22:31:10|25416.17|25296.17|25420.06|25300.06|25420.56|25300.56|25416.17|25296.17|10
1636583480000|2021-11-10 22:31:20|25422.62|25302.62|25430.93|25310.93|25430.93|25310.93|25422.62|25302.62|10
1636583490000|2021-11-10 22:31:30|25430.84|25310.84|25437.93|25317.93|25437.93|25317.93|25430.84|25310.84|10
1636583500000|2021-11-10 22:31:40|25438.91|25318.91|25448.54|25328.54|25448.54|25328.54|25437.74|25317.74|10
1636583510000|2021-11-10 22:31:50|25449.92|25329.92|25465.92|25345.92|25465.92|25345.92|25449.92|25329.92|10
1636583520000|2021-11-10 22:32:00|25466.72|25346.72|25476.96|25356.96|25476.96|25356.96|25465.74|25345.74|10
1636583530000|2021-11-10 22:32:10|25478.06|25358.06|25478.93|25358.93|25479.36|25359.36|25477.82|25357.82|10
1636583540000|2021-11-10 22:32:20|25478.99|25358.99|25483.77|25363.77|25484.35|25364.35|25478.99|25358.99|9
1636583550000|2021-11-10 22:32:30|25483.53|25363.53|25487.75|25367.75|25488.48|25368.48|25483.53|25363.53|10
1636583560000|2021-11-10 22:32:40|25487.88|25367.88|25497.5|25377.5|25497.5|25377.5|25487.88|25367.88|10
1636583570000|2021-11-10 22:32:50|25497.35|25377.35|25499.45|25379.45|25499.45|25379.45|25497.35|25377.35|10
1636583580000|2021-11-10 22:33:00|25500.76|25380.76|25507.3|25387.3|25507.96|25387.96|25500.76|25380.76|10
1636583590000|2021-11-10 22:33:10|25509.03|25389.03|25512.97|25392.97|25512.97|25392.97|25509.03|25389.03|10
1636583600000|2021-11-10 22:33:20|25511.98|25391.98|25514.68|25394.68|25514.68|25394.68|25511.98|25391.98|10
1636583610000|2021-11-10 22:33:30|25514.45|25394.45|25515.6|25395.6|25516.35|25396.35|25513.72|25393.72|10
1636583620000|2021-11-10 22:33:40|25515.8|25395.8|25518.96|25398.96|25519.03|25399.03|25515.17|25395.17|10
1636583630000|2021-11-10 22:33:50|25518.82|25398.82|25519.09|25399.09|25520.5|25400.5|25518.4|25398.4|10
1636583640000|2021-11-10 22:34:00|25519.17|25399.17|25520.93|25400.93|25521.02|25401.02|25519.17|25399.17|10
1636583650000|2021-11-10 22:34:10|25521.71|25401.71|25525.51|25405.51|25525.51|25405.51|25521.69|25401.69|10
1636583660000|2021-11-10 22:34:20|25525.92|25405.92|25528.83|25408.83|25529.06|25409.06|25525.76|25405.76|10
1636583670000|2021-11-10 22:34:30|25527.66|25407.66|25531.09|25411.09|25531.09|25411.09|25527.66|25407.66|10
1636583680000|2021-11-10 22:34:40|25533.32|25413.32|25534.58|25414.58|25535.41|25415.41|25533.21|25413.21|10
1636583690000|2021-11-10 22:34:50|25534.62|25414.62|25535.55|25415.55|25535.64|25415.64|25534.26|25414.26|10
1636583700000|2021-11-10 22:35:00|25535.78|25415.78|25538.36|25418.36|25538.36|25418.36|25535.78|25415.78|10
1636583710000|2021-11-10 22:35:10|25536.52|25416.52|25535.63|25415.63|25538.18|25418.18|25535.01|25415.01|10
1636583720000|2021-11-10 22:35:20|25536.86|25416.86|25555.61|25435.61|25555.61|25435.61|25536.78|25416.78|10
1636583730000|2021-11-10 22:35:30|25557.22|25437.22|25566.5|25446.5|25568.38|25448.38|25557.22|25437.22|10
1636583740000|2021-11-10 22:35:40|25570.32|25450.32|25576.7|25456.7|25576.94|25456.94|25570.32|25450.32|10
1636583750000|2021-11-10 22:35:50|25578.08|25458.08|25583.08|25463.08|25583.08|25463.08|25578.08|25458.08|10
1636583760000|2021-11-10 22:36:00|25582.57|25462.57|25588.96|25468.96|25588.96|25468.96|25582.51|25462.51|10
1636583770000|2021-11-10 22:36:10|25589.67|25469.67|25601.58|25481.58|25604.15|25484.15|25589.67|25469.67|10
1636583780000|2021-11-10 22:36:20|25599.71|25479.71|25587.54|25467.54|25599.71|25479.71|25587.54|25467.54|10
1636583790000|2021-11-10 22:36:30|25586.46|25466.46|25580.64|25460.64|25587.05|25467.05|25580.64|25460.64|10
1636583800000|2021-11-10 22:36:40|25580.86|25460.86|25577.49|25457.49|25580.86|25460.86|25576.05|25456.05|10
1636583810000|2021-11-10 22:36:50|25577.47|25457.47|25575.11|25455.11|25577.67|25457.67|25574.6|25454.6|9
1636583820000|2021-11-10 22:37:00|25575.21|25455.21|25575.27|25455.27|25576.71|25456.71|25574.33|25454.33|10
1636583830000|2021-11-10 22:37:10|25574.19|25454.19|25571.91|25451.91|25575.18|25455.18|25571.91|25451.91|10
1636583840000|2021-11-10 22:37:20|25571.96|25451.96|25567.98|25447.98|25572.61|25452.61|25567.98|25447.98|10
1636583850000|2021-11-10 22:37:30|25568.12|25448.12|25557.8|25437.8|25568.46|25448.46|25557.62|25437.62|10
1636583860000|2021-11-10 22:37:40|25557.34|25437.34|25559.62|25439.62|25559.62|25439.62|25556.24|25436.24|10
1636583870000|2021-11-10 22:37:50|25558.85|25438.85|25561.01|25441.01|25561.18|25441.18|25558.85|25438.85|10
1636583880000|2021-11-10 22:38:00|25562.51|25442.51|25567.77|25447.77|25567.77|25447.77|25562.51|25442.51|10
1636583890000|2021-11-10 22:38:10|25568.8|25448.8|25562.45|25442.45|25568.8|25448.8|25561.53|25441.53|9
1636583900000|2021-11-10 22:38:20|25563.25|25443.25|25575.68|25455.68|25575.68|25455.68|25563.25|25443.25|10
1636583910000|2021-11-10 22:38:30|25575.88|25455.88|25581.66|25461.66|25581.66|25461.66|25575.88|25455.88|10
1636583920000|2021-11-10 22:38:40|25582.28|25462.28|25598.45|25478.45|25598.45|25478.45|25580.97|25460.97|10
1636583930000|2021-11-10 22:38:50|25601.15|25481.15|25609.79|25489.79|25609.79|25489.79|25601.15|25481.15|10
1636583940000|2021-11-10 22:39:00|25610.57|25490.57|25616.64|25496.64|25616.64|25496.64|25610.57|25490.57|10
1636583950000|2021-11-10 22:39:10|25617.59|25497.59|25624.96|25504.96|25625.2|25505.2|25617.59|25497.59|10
1636583960000|2021-11-10 22:39:20|25627.8|25507.8|25640.28|25520.28|25640.57|25520.57|25626.33|25506.33|10
1636583970000|2021-11-10 22:39:30|25641.78|25521.78|25648.41|25528.41|25648.41|25528.41|25641.47|25521.47|10
1636583980000|2021-11-10 22:39:40|25648.99|25528.99|25662.61|25542.61|25662.61|25542.61|25648.99|25528.99|9
1636583990000|2021-11-10 22:39:50|25663.82|25543.82|25668.98|25548.98|25668.98|25548.98|25663.48|25543.48|10
1636584000000|2021-11-10 22:40:00|25669.18|25549.18|25682.18|25562.18|25682.18|25562.18|25669.18|25549.18|10
1636584010000|2021-11-10 22:40:10|25681.35|25561.35|25687.73|25567.73|25687.73|25567.73|25681.35|25561.35|10
1636584020000|2021-11-10 22:40:20|25685.76|25565.76|25683.63|25563.63|25685.76|25565.76|25682.98|25562.98|10
1636584030000|2021-11-10 22:40:30|25684.98|25564.98|25689.56|25569.56|25689.87|25569.87|25683.03|25563.03|10
1636584040000|2021-11-10 22:40:40|25689.31|25569.31|25695.02|25575.02|25695.02|25575.02|25689.31|25569.31|10
1636584050000|2021-11-10 22:40:50|25695.71|25575.71|25696.37|25576.37|25698.29|25578.29|25695.68|25575.68|10
1636584060000|2021-11-10 22:41:00|25696.39|25576.39|25695.67|25575.67|25696.39|25576.39|25694.68|25574.68|10
1636584070000|2021-11-10 22:41:10|25695.54|25575.54|25692.4|25572.4|25695.54|25575.54|25692.4|25572.4|10
1636584080000|2021-11-10 22:41:20|25692.79|25572.79|25689.3|25569.3|25694.65|25574.65|25688.79|25568.79|10
1636584090000|2021-11-10 22:41:30|25686.27|25566.27|25658.6|25538.6|25686.38|25566.38|25658.6|25538.6|10
1636584100000|2021-11-10 22:41:40|25656.26|25536.26|25645.59|25525.59|25656.26|25536.26|25643.14|25523.14|10
1636584110000|2021-11-10 22:41:50|25642.45|25522.45|25634.84|25514.84|25642.45|25522.45|25634.84|25514.84|10
1636584120000|2021-11-10 22:42:00|25636.56|25516.56|25638|25518|25639.64|25519.64|25636.56|25516.56|10
1636584130000|2021-11-10 22:42:10|25636.89|25516.89|25633.3|25513.3|25636.89|25516.89|25632.72|25512.72|10
1636584140000|2021-11-10 22:42:20|25633.03|25513.03|25627.88|25507.88|25634.97|25514.97|25627.42|25507.42|10
1636584150000|2021-11-10 22:42:30|25626.28|25506.28|25608.74|25488.74|25626.28|25506.28|25608.74|25488.74|10
1636584160000|2021-11-10 22:42:40|25605.82|25485.82|25596.94|25476.94|25605.82|25485.82|25596.94|25476.94|10
1636584170000|2021-11-10 22:42:50|25593.28|25473.28|25591.48|25471.48|25596.24|25476.24|25591.07|25471.07|10
1636584180000|2021-11-10 22:43:00|25590.15|25470.15|25587.98|25467.98|25590.15|25470.15|25586.46|25466.46|10
1636584190000|2021-11-10 22:43:10|25583.86|25463.86|25587.01|25467.01|25587.01|25467.01|25582.01|25462.01|10
1636584200000|2021-11-10 22:43:20|25588.5|25468.5|25597.09|25477.09|25597.09|25477.09|25588.22|25468.22|10
1636584210000|2021-11-10 22:43:30|25599.93|25479.93|25610.79|25490.79|25610.79|25490.79|25599.93|25479.93|9
1636584220000|2021-11-10 22:43:40|25610.84|25490.84|25600.98|25480.98|25610.84|25490.84|25598.32|25478.32|10
1636584230000|2021-11-10 22:43:50|25601.42|25481.42|25604.47|25484.47|25604.47|25484.47|25601.42|25481.42|10
1636584240000|2021-11-10 22:44:00|25603.94|25483.94|25605.3|25485.3|25605.3|25485.3|25601.19|25481.19|10
1636584250000|2021-11-10 22:44:10|25605.17|25485.17|25613.92|25493.92|25614.27|25494.27|25605.17|25485.17|10
1636584260000|2021-11-10 22:44:20|25609.21|25489.21|25605.11|25485.11|25609.21|25489.21|25605.11|25485.11|10
1636584270000|2021-11-10 22:44:30|25607.47|25487.47|25600.33|25480.33|25607.47|25487.47|25600.07|25480.07|10
1636584280000|2021-11-10 22:44:40|25600.17|25480.17|25595.49|25475.49|25600.43|25480.43|25595.49|25475.49|10
1636584290000|2021-11-10 22:44:50|25594.57|25474.57|25611.56|25491.56|25611.56|25491.56|25594.57|25474.57|10
1636584300000|2021-11-10 22:45:00|25614.69|25494.69|25620.97|25500.97|25622.6|25502.6|25614.69|25494.69|10
1636584310000|2021-11-10 22:45:10|25620.27|25500.27|25614.16|25494.16|25622.81|25502.81|25612.84|25492.84|10
1636584320000|2021-11-10 22:45:20|25611.49|25491.49|25601.65|25481.65|25611.49|25491.49|25601.57|25481.57|10
1636584330000|2021-11-10 22:45:30|25599.38|25479.38|25604.27|25484.27|25604.48|25484.48|25599.38|25479.38|10
1636584340000|2021-11-10 22:45:40|25606.33|25486.33|25620.45|25500.45|25620.45|25500.45|25605.69|25485.69|10
1636584350000|2021-11-10 22:45:50|25624.05|25504.05|25637.29|25517.29|25637.29|25517.29|25624.05|25504.05|10
1636584360000|2021-11-10 22:46:00|25636.79|25516.79|25638.36|25518.36|25638.45|25518.45|25636.79|25516.79|10
1636584370000|2021-11-10 22:46:10|25638.16|25518.16|25636.21|25516.21|25639.35|25519.35|25636.21|25516.21|10
1636584380000|2021-11-10 22:46:20|25636.43|25516.43|25621.48|25501.48|25636.43|25516.43|25621.48|25501.48|10
1636584390000|2021-11-10 22:46:30|25621.17|25501.17|25617.05|25497.05|25621.17|25501.17|25615.09|25495.09|10
1636584400000|2021-11-10 22:46:40|25616.54|25496.54|25619.38|25499.38|25619.38|25499.38|25615.88|25495.88|10
1636584410000|2021-11-10 22:46:50|25618.78|25498.78|25615.32|25495.32|25618.78|25498.78|25615.15|25495.15|10
1636584420000|2021-11-10 22:47:00|25616.18|25496.18|25611.19|25491.19|25616.2|25496.2|25611.19|25491.19|10
1636584430000|2021-11-10 22:47:10|25612.13|25492.13|25610.58|25490.58|25612.13|25492.13|25610.4|25490.4|10
1636584440000|2021-11-10 22:47:20|25609.97|25489.97|25611.41|25491.41|25611.41|25491.41|25609.97|25489.97|10
1636584450000|2021-11-10 22:47:30|25611.16|25491.16|25606.53|25486.53|25611.16|25491.16|25606.53|25486.53|9
1636584460000|2021-11-10 22:47:40|25606.24|25486.24|25610.59|25490.59|25610.59|25490.59|25606.24|25486.24|10
1636584470000|2021-11-10 22:47:50|25613.62|25493.62|25618.56|25498.56|25618.56|25498.56|25613.62|25493.62|10
1636584480000|2021-11-10 22:48:00|25618.83|25498.83|25620.24|25500.24|25621.76|25501.76|25618.25|25498.25|10
1636584490000|2021-11-10 22:48:10|25621.11|25501.11|25625.25|25505.25|25626.06|25506.06|25621.11|25501.11|10
1636584500000|2021-11-10 22:48:20|25623.37|25503.37|25617.2|25497.2|25624.55|25504.55|25617.2|25497.2|10
1636584510000|2021-11-10 22:48:30|25613.61|25493.61|25611.83|25491.83|25613.61|25493.61|25609.87|25489.87|10
1636584520000|2021-11-10 22:48:40|25608.82|25488.82|25606.78|25486.78|25608.82|25488.82|25604.78|25484.78|10
1636584530000|2021-11-10 22:48:50|25608.02|25488.02|25605.89|25485.89|25609.04|25489.04|25605.45|25485.45|10
1636584540000|2021-11-10 22:49:00|25608.22|25488.22|25607.15|25487.15|25608.22|25488.22|25605.39|25485.39|10
1636584550000|2021-11-10 22:49:10|25606.41|25486.41|25606.45|25486.45|25606.89|25486.89|25605.48|25485.48|10
1636584560000|2021-11-10 22:49:20|25606.73|25486.73|25602.77|25482.77|25606.73|25486.73|25602.77|25482.77|10
1636584570000|2021-11-10 22:49:30|25602.15|25482.15|25598.01|25478.01|25602.2|25482.2|25598.01|25478.01|10
1636584580000|2021-11-10 22:49:40|25597.5|25477.5|25588.93|25468.93|25597.5|25477.5|25588.93|25468.93|10
1636584590000|2021-11-10 22:49:50|25588.33|25468.33|25586.58|25466.58|25588.39|25468.39|25586.55|25466.55|10
1636584600000|2021-11-10 22:50:00|25585.02|25465.02|25584.88|25464.88|25585.27|25465.27|25584.16|25464.16|10
1636584610000|2021-11-10 22:50:10|25585.04|25465.04|25585.61|25465.61|25585.92|25465.92|25583.87|25463.87|9
1636584620000|2021-11-10 22:50:20|25585.68|25465.68|25591.85|25471.85|25591.85|25471.85|25585.64|25465.64|10
1636584630000|2021-11-10 22:50:30|25591.45|25471.45|25608.72|25488.72|25609.74|25489.74|25591.45|25471.45|9
1636584640000|2021-11-10 22:50:40|25613.13|25493.13|25613.55|25493.55|25616.14|25496.14|25612.63|25492.63|10
1636584650000|2021-11-10 22:50:50|25614.28|25494.28|25614.91|25494.91|25618.6|25498.6|25613.2|25493.2|10
1636584660000|2021-11-10 22:51:00|25612.07|25492.07|25615.46|25495.46|25615.46|25495.46|25611.67|25491.67|10
1636584670000|2021-11-10 22:51:10|25616.6|25496.6|25622.82|25502.82|25623.63|25503.63|25616.6|25496.6|10
1636584680000|2021-11-10 22:51:20|25624.95|25504.95|25626.74|25506.74|25626.74|25506.74|25622.82|25502.82|10
1636584690000|2021-11-10 22:51:30|25627.78|25507.78|25635.07|25515.07|25635.07|25515.07|25627.78|25507.78|10
1636584700000|2021-11-10 22:51:40|25635.64|25515.64|25633|25513|25635.93|25515.93|25633|25513|10
1636584710000|2021-11-10 22:51:50|25631.54|25511.54|25631.04|25511.04|25631.54|25511.54|25628.56|25508.56|10
1636584720000|2021-11-10 22:52:00|25632.19|25512.19|25632.4|25512.4|25633.43|25513.43|25631.97|25511.97|9
1636584730000|2021-11-10 22:52:10|25632.14|25512.14|25635.83|25515.83|25635.83|25515.83|25632.14|25512.14|10
1636584740000|2021-11-10 22:52:20|25636.61|25516.61|25640.81|25520.81|25642.67|25522.67|25636.61|25516.61|10
1636584750000|2021-11-10 22:52:30|25640.3|25520.3|25639.37|25519.37|25640.3|25520.3|25639.21|25519.21|10
1636584760000|2021-11-10 22:52:40|25638.02|25518.02|25649.48|25529.48|25649.48|25529.48|25638.02|25518.02|10
1636584770000|2021-11-10 22:52:50|25657.62|25537.62|25668.14|25548.14|25668.14|25548.14|25657.62|25537.62|10
1636584780000|2021-11-10 22:53:00|25668.98|25548.98|25685.7|25565.7|25685.7|25565.7|25668.88|25548.88|10
1636584790000|2021-11-10 22:53:10|25684.06|25564.06|25677.07|25557.07|25694.03|25574.03|25677.07|25557.07|10
1636584800000|2021-11-10 22:53:20|25675.93|25555.93|25677.84|25557.84|25678.11|25558.11|25675.18|25555.18|10
1636584810000|2021-11-10 22:53:30|25679.8|25559.8|25685.04|25565.04|25685.04|25565.04|25679.8|25559.8|10
1636584820000|2021-11-10 22:53:40|25686.82|25566.82|25699.15|25579.15|25699.35|25579.35|25686.82|25566.82|10
1636584830000|2021-11-10 22:53:50|25702.61|25582.61|25711.48|25591.48|25711.54|25591.54|25702.61|25582.61|10
1636584840000|2021-11-10 22:54:00|25709.87|25589.87|25705|25585|25709.87|25589.87|25705|25585|10
1636584850000|2021-11-10 22:54:10|25701.9|25581.9|25700.11|25580.11|25701.9|25581.9|25699.13|25579.13|10
1636584860000|2021-11-10 22:54:20|25700.07|25580.07|25709.68|25589.68|25709.68|25589.68|25700.07|25580.07|10
1636584870000|2021-11-10 22:54:30|25710.63|25590.63|25722.28|25602.28|25722.28|25602.28|25710.63|25590.63|10
1636584880000|2021-11-10 22:54:40|25723.16|25603.16|25730.97|25610.97|25731.05|25611.05|25723.16|25603.16|10
1636584890000|2021-11-10 22:54:50|25731.57|25611.57|25741.79|25621.79|25741.79|25621.79|25731.57|25611.57|10
1636584900000|2021-11-10 22:55:00|25742.89|25622.89|25747.43|25627.43|25747.57|25627.57|25742.85|25622.85|10
1636584910000|2021-11-10 22:55:10|25744.82|25624.82|25745.76|25625.76|25748.01|25628.01|25743.97|25623.97|10
1636584920000|2021-11-10 22:55:20|25746.76|25626.76|25742.45|25622.45|25746.76|25626.76|25741.04|25621.04|10
1636584930000|2021-11-10 22:55:30|25741.88|25621.88|25761.7|25641.7|25761.7|25641.7|25741.39|25621.39|10
1636584940000|2021-11-10 22:55:40|25768.83|25648.83|25772.49|25652.49|25772.49|25652.49|25768.83|25648.83|10
1636584950000|2021-11-10 22:55:50|25772.65|25652.65|25783.95|25663.95|25783.95|25663.95|25772.65|25652.65|10
1636584960000|2021-11-10 22:56:00|25784.37|25664.37|25786.08|25666.08|25786.08|25666.08|25783.83|25663.83|10
1636584970000|2021-11-10 22:56:10|25785.22|25665.22|25784.59|25664.59|25787.7|25667.7|25784.38|25664.38|10
1636584980000|2021-11-10 22:56:20|25785.36|25665.36|25786.73|25666.73|25786.73|25666.73|25785.18|25665.18|10
1636584990000|2021-11-10 22:56:30|25786.83|25666.83|25788.64|25668.64|25789.04|25669.04|25786.83|25666.83|9
1636585000000|2021-11-10 22:56:40|25789.98|25669.98|25791.22|25671.22|25791.75|25671.75|25789.98|25669.98|9
1636585010000|2021-11-10 22:56:50|25791.39|25671.39|25795.87|25675.87|25796.27|25676.27|25791.36|25671.36|10
1636585020000|2021-11-10 22:57:00|25795.86|25675.86|25799.86|25679.86|25799.86|25679.86|25793.89|25673.89|10
1636585030000|2021-11-10 22:57:10|25801.81|25681.81|25806.38|25686.38|25806.38|25686.38|25801.68|25681.68|10
1636585040000|2021-11-10 22:57:20|25806.02|25686.02|25806.49|25686.49|25808.11|25688.11|25806.02|25686.02|10
1636585050000|2021-11-10 22:57:30|25807.22|25687.22|25819.72|25699.72|25819.72|25699.72|25807.22|25687.22|10
1636585060000|2021-11-10 22:57:40|25825.38|25705.38|25838.13|25718.13|25838.13|25718.13|25825.38|25705.38|10
1636585070000|2021-11-10 22:57:50|25839.34|25719.34|25852.03|25732.03|25852.65|25732.65|25839.34|25719.34|10
1636585080000|2021-11-10 22:58:00|25851.49|25731.49|25853.11|25733.11|25853.94|25733.94|25850.67|25730.67|10
1636585090000|2021-11-10 22:58:10|25853.52|25733.52|25857.45|25737.45|25857.45|25737.45|25853.3|25733.3|10
1636585100000|2021-11-10 22:58:20|25857.68|25737.68|25862.98|25742.98|25862.98|25742.98|25857.68|25737.68|10
1636585110000|2021-11-10 22:58:30|25863.21|25743.21|25860.65|25740.65|25864.76|25744.76|25860.26|25740.26|10
1636585120000|2021-11-10 22:58:40|25858.83|25738.83|25850.89|25730.89|25858.83|25738.83|25842.86|25722.86|10
1636585130000|2021-11-10 22:58:50|25843.73|25723.73|25845.3|25725.3|25845.82|25725.82|25843.73|25723.73|10
1636585140000|2021-11-10 22:59:00|25846.21|25726.21|25845.46|25725.46|25851.36|25731.36|25845.46|25725.46|10
1636585150000|2021-11-10 22:59:10|25845.24|25725.24|25836.2|25716.2|25845.24|25725.24|25836.2|25716.2|10
1636585160000|2021-11-10 22:59:20|25838.47|25718.47|25835.58|25715.58|25838.47|25718.47|25832.68|25712.68|10
1636585170000|2021-11-10 22:59:30|25835.12|25715.12|25823.72|25703.72|25835.12|25715.12|25823.72|25703.72|10
1636585180000|2021-11-10 22:59:40|25821.21|25701.21|25813.32|25693.32|25822.06|25702.06|25813.32|25693.32|10
1636585190000|2021-11-10 22:59:50|25809.45|25689.45|25809.49|25689.49|25809.49|25689.49|25806.67|25686.67|10
1636585200000|2021-11-10 23:00:00|25810.19|25690.19|25807.48|25687.48|25810.64|25690.64|25807.25|25687.25|10
1636585210000|2021-11-10 23:00:10|25805.44|25685.44|25792.54|25672.54|25805.44|25685.44|25792.54|25672.54|10
1636585220000|2021-11-10 23:00:20|25791.77|25671.77|25782.95|25662.95|25791.77|25671.77|25782.06|25662.06|10
1636585230000|2021-11-10 23:00:30|25782.76|25662.76|25771.5|25651.5|25782.76|25662.76|25771.2|25651.2|10
1636585240000|2021-11-10 23:00:40|25771.51|25651.51|25782.15|25662.15|25782.15|25662.15|25771.51|25651.51|10
1636585250000|2021-11-10 23:00:50|25784.3|25664.3|25779.11|25659.11|25786.62|25666.62|25779.11|25659.11|10
1636585260000|2021-11-10 23:01:00|25779.01|25659.01|25779.22|25659.22|25780.59|25660.59|25776.17|25656.17|10
1636585270000|2021-11-10 23:01:10|25777.84|25657.84|25770.93|25650.93|25779.35|25659.35|25770.93|25650.93|10
1636585280000|2021-11-10 23:01:20|25769.99|25649.99|25759.13|25639.13|25769.99|25649.99|25759.13|25639.13|10
1636585290000|2021-11-10 23:01:30|25759.09|25639.09|25734.85|25614.85|25759.09|25639.09|25734.85|25614.85|10
1636585300000|2021-11-10 23:01:40|25729.73|25609.73|25717.73|25597.73|25729.73|25609.73|25715.41|25595.41|10
1636585310000|2021-11-10 23:01:50|25719.08|25599.08|25716.52|25596.52|25722.04|25602.04|25713.81|25593.81|10
1636585320000|2021-11-10 23:02:00|25716.63|25596.63|25723.41|25603.41|25723.41|25603.41|25716.63|25596.63|10
1636585330000|2021-11-10 23:02:10|25720.01|25600.01|25717.47|25597.47|25721.39|25601.39|25717.47|25597.47|9
1636585340000|2021-11-10 23:02:20|25719.24|25599.24|25721.99|25601.99|25721.99|25601.99|25719.23|25599.23|10
1636585350000|2021-11-10 23:02:30|25724.27|25604.27|25730.52|25610.52|25734.36|25614.36|25724.27|25604.27|10
1636585360000|2021-11-10 23:02:40|25731.1|25611.1|25727.67|25607.67|25733.26|25613.26|25727.67|25607.67|10
1636585370000|2021-11-10 23:02:50|25726.14|25606.14|25724.83|25604.83|25726.19|25606.19|25723.97|25603.97|10
1636585380000|2021-11-10 23:03:00|25724.87|25604.87|25724.89|25604.89|25725.55|25605.55|25724.54|25604.54|9
1636585390000|2021-11-10 23:03:10|25725.54|25605.54|25722.03|25602.03|25726.69|25606.69|25722.03|25602.03|10
1636585400000|2021-11-10 23:03:20|25721|25601|25716.37|25596.37|25721|25601|25716.37|25596.37|10
1636585410000|2021-11-10 23:03:30|25715.86|25595.86|25709.57|25589.57|25715.86|25595.86|25709.57|25589.57|10
1636585420000|2021-11-10 23:03:40|25709.82|25589.82|25704.14|25584.14|25709.82|25589.82|25703.47|25583.47|10
1636585430000|2021-11-10 23:03:50|25703.44|25583.44|25699.13|25579.13|25703.44|25583.44|25699.13|25579.13|10
1636585440000|2021-11-10 23:04:00|25697.48|25577.48|25689.22|25569.22|25697.87|25577.87|25689.13|25569.13|10
1636585450000|2021-11-10 23:04:10|25687.95|25567.95|25696.24|25576.24|25696.24|25576.24|25687.95|25567.95|10
1636585460000|2021-11-10 23:04:20|25695.7|25575.7|25685.82|25565.82|25695.7|25575.7|25685.82|25565.82|8
1636585470000|2021-11-10 23:04:30|25684.19|25564.19|25676.93|25556.93|25684.19|25564.19|25674.74|25554.74|10
1636585480000|2021-11-10 23:04:40|25680.3|25560.3|25690.45|25570.45|25690.45|25570.45|25680.3|25560.3|10
1636585490000|2021-11-10 23:04:50|25694.72|25574.72|25708.69|25588.69|25708.69|25588.69|25694.72|25574.72|10
1636585500000|2021-11-10 23:05:00|25705.64|25585.64|25698.14|25578.14|25707.79|25587.79|25698.14|25578.14|10
1636585510000|2021-11-10 23:05:10|25695.49|25575.49|25691.61|25571.61|25695.64|25575.64|25691.04|25571.04|10
1636585520000|2021-11-10 23:05:20|25689.3|25569.3|25682.83|25562.83|25689.3|25569.3|25682.83|25562.83|10
1636585530000|2021-11-10 23:05:30|25682.74|25562.74|25672.23|25552.23|25682.74|25562.74|25672.23|25552.23|10
1636585540000|2021-11-10 23:05:40|25670.64|25550.64|25671.25|25551.25|25673.49|25553.49|25670.64|25550.64|10
1636585550000|2021-11-10 23:05:50|25670.67|25550.67|25671.87|25551.87|25672.8|25552.8|25670.67|25550.67|10
1636585560000|2021-11-10 23:06:00|25672.05|25552.05|25675.88|25555.88|25676.3|25556.3|25672.05|25552.05|10
1636585570000|2021-11-10 23:06:10|25680.49|25560.49|25689.18|25569.18|25689.18|25569.18|25679.22|25559.22|10
1636585580000|2021-11-10 23:06:20|25691.56|25571.56|25700.58|25580.58|25703.74|25583.74|25691.56|25571.56|10
1636585590000|2021-11-10 23:06:30|25700.99|25580.99|25697.16|25577.16|25700.99|25580.99|25697.16|25577.16|10
1636585600000|2021-11-10 23:06:40|25697.92|25577.92|25702.25|25582.25|25702.25|25582.25|25696.72|25576.72|10
1636585610000|2021-11-10 23:06:50|25702.2|25582.2|25710.82|25590.82|25710.82|25590.82|25702.2|25582.2|10
1636585620000|2021-11-10 23:07:00|25711.67|25591.67|25715.62|25595.62|25715.98|25595.98|25711.15|25591.15|10
1636585630000|2021-11-10 23:07:10|25716.79|25596.79|25710.62|25590.62|25716.94|25596.94|25710.41|25590.41|10
1636585640000|2021-11-10 23:07:20|25710.07|25590.07|25705.4|25585.4|25710.07|25590.07|25705.24|25585.24|10
1636585650000|2021-11-10 23:07:30|25703.79|25583.79|25706.14|25586.14|25706.14|25586.14|25703.49|25583.49|10
1636585660000|2021-11-10 23:07:40|25705.8|25585.8|25708.43|25588.43|25708.43|25588.43|25705.16|25585.16|10
1636585670000|2021-11-10 23:07:50|25709.03|25589.03|25706.49|25586.49|25709.08|25589.08|25706.49|25586.49|10
1636585680000|2021-11-10 23:08:00|25704.92|25584.92|25701.84|25581.84|25705.62|25585.62|25700.51|25580.51|10
1636585690000|2021-11-10 23:08:10|25701.46|25581.46|25695.92|25575.92|25701.46|25581.46|25695.92|25575.92|9
1636585700000|2021-11-10 23:08:20|25695.1|25575.1|25696.45|25576.45|25698.29|25578.29|25695.08|25575.08|10
1636585710000|2021-11-10 23:08:30|25696.88|25576.88|25694.12|25574.12|25696.88|25576.88|25694.12|25574.12|10
1636585720000|2021-11-10 23:08:40|25693.92|25573.92|25685.95|25565.95|25693.92|25573.92|25685.8|25565.8|9
1636585730000|2021-11-10 23:08:50|25682.61|25562.61|25688.49|25568.49|25688.59|25568.59|25682.33|25562.33|10
1636585740000|2021-11-10 23:09:00|25690.81|25570.81|25703.42|25583.42|25703.42|25583.42|25690.48|25570.48|10
1636585750000|2021-11-10 23:09:10|25705.26|25585.26|25705.58|25585.58|25705.58|25585.58|25702.6|25582.6|10
1636585760000|2021-11-10 23:09:20|25704.54|25584.54|25708.88|25588.88|25708.88|25588.88|25704.54|25584.54|10
1636585770000|2021-11-10 23:09:30|25709.84|25589.84|25707.74|25587.74|25710.89|25590.89|25706.87|25586.87|10
1636585780000|2021-11-10 23:09:40|25707.93|25587.93|25709.24|25589.24|25709.72|25589.72|25707.07|25587.07|10
1636585790000|2021-11-10 23:09:50|25709.17|25589.17|25711.9|25591.9|25711.9|25591.9|25708.6|25588.6|10
1636585800000|2021-11-10 23:10:00|25713.09|25593.09|25713.16|25593.16|25714.19|25594.19|25712.76|25592.76|10
1636585810000|2021-11-10 23:10:10|25714.48|25594.48|25717.08|25597.08|25717.1|25597.1|25713.81|25593.81|10
1636585820000|2021-11-10 23:10:20|25720.76|25600.76|25717.03|25597.03|25720.84|25600.84|25716.74|25596.74|10
1636585830000|2021-11-10 23:10:30|25716.78|25596.78|25711.62|25591.62|25716.78|25596.78|25710.5|25590.5|10
1636585840000|2021-11-10 23:10:40|25711.09|25591.09|25699.18|25579.18|25711.09|25591.09|25698.83|25578.83|10
1636585850000|2021-11-10 23:10:50|25697.77|25577.77|25700.98|25580.98|25700.98|25580.98|25695.3|25575.3|10
1636585860000|2021-11-10 23:11:00|25701.24|25581.24|25703.48|25583.48|25703.48|25583.48|25700.69|25580.69|10
1636585870000|2021-11-10 23:11:10|25703.25|25583.25|25702.39|25582.39|25704.8|25584.8|25702.38|25582.38|10
1636585880000|2021-11-10 23:11:20|25702.72|25582.72|25701.65|25581.65|25702.72|25582.72|25700.55|25580.55|8
1636585890000|2021-11-10 23:11:30|25700.7|25580.7|25706.96|25586.96|25706.96|25586.96|25700.7|25580.7|10
1636585900000|2021-11-10 23:11:40|25706.93|25586.93|25705.83|25585.83|25709.03|25589.03|25705.83|25585.83|10
1636585910000|2021-11-10 23:11:50|25705.89|25585.89|25699.96|25579.96|25705.89|25585.89|25699.96|25579.96|10
1636585920000|2021-11-10 23:12:00|25699.77|25579.77|25699.93|25579.93|25699.93|25579.93|25698.22|25578.22|10
1636585930000|2021-11-10 23:12:10|25698.57|25578.57|25699.65|25579.65|25703.06|25583.06|25698.57|25578.57|10
1636585940000|2021-11-10 23:12:20|25700.21|25580.21|25695.66|25575.66|25700.21|25580.21|25695.26|25575.26|10
1636585950000|2021-11-10 23:12:30|25693.93|25573.93|25687.83|25567.83|25693.93|25573.93|25687.83|25567.83|10
1636585960000|2021-11-10 23:12:40|25687.63|25567.63|25685.24|25565.24|25687.63|25567.63|25683.87|25563.87|10
1636585970000|2021-11-10 23:12:50|25684.85|25564.85|25677.56|25557.56|25685.02|25565.02|25677.56|25557.56|10
1636585980000|2021-11-10 23:13:00|25676.78|25556.78|25679.91|25559.91|25679.91|25559.91|25676.69|25556.69|10
1636585990000|2021-11-10 23:13:10|25679.11|25559.11|25676.7|25556.7|25679.11|25559.11|25676.48|25556.48|9
1636586000000|2021-11-10 23:13:20|25676.44|25556.44|25674.73|25554.73|25676.44|25556.44|25674.73|25554.73|10
1636586010000|2021-11-10 23:13:30|25675.81|25555.81|25677.29|25557.29|25677.37|25557.37|25675.6|25555.6|10
1636586020000|2021-11-10 23:13:40|25677.95|25557.95|25676.88|25556.88|25678.87|25558.87|25675.46|25555.46|10
1636586030000|2021-11-10 23:13:50|25676.89|25556.89|25679.65|25559.65|25680.97|25560.97|25676.89|25556.89|10
1636586040000|2021-11-10 23:14:00|25681.07|25561.07|25678.62|25558.62|25681.07|25561.07|25676.8|25556.8|10
1636586050000|2021-11-10 23:14:10|25678.4|25558.4|25683.32|25563.32|25683.83|25563.83|25677.93|25557.93|10
1636586060000|2021-11-10 23:14:20|25683.36|25563.36|25688.97|25568.97|25689.87|25569.87|25682.24|25562.24|10
1636586070000|2021-11-10 23:14:30|25688.82|25568.82|25688.71|25568.71|25689.02|25569.02|25686.69|25566.69|10
1636586080000|2021-11-10 23:14:40|25688.51|25568.51|25691.97|25571.97|25691.97|25571.97|25688.51|25568.51|10
1636586090000|2021-11-10 23:14:50|25693.18|25573.18|25687.19|25567.19|25693.18|25573.18|25687.19|25567.19|10
1636586100000|2021-11-10 23:15:00|25687.49|25567.49|25691.81|25571.81|25691.81|25571.81|25687.24|25567.24|10
1636586110000|2021-11-10 23:15:10|25691.74|25571.74|25692.44|25572.44|25693.64|25573.64|25691.74|25571.74|10
1636586120000|2021-11-10 23:15:20|25693.03|25573.03|25690.95|25570.95|25693.03|25573.03|25689.98|25569.98|10
1636586130000|2021-11-10 23:15:30|25689.98|25569.98|25688.45|25568.45|25690.29|25570.29|25688.45|25568.45|10
1636586140000|2021-11-10 23:15:40|25688.81|25568.81|25689.26|25569.26|25689.26|25569.26|25688.26|25568.26|10
1636586150000|2021-11-10 23:15:50|25689.99|25569.99|25691.08|25571.08|25691.42|25571.42|25689.86|25569.86|10
1636586160000|2021-11-10 23:16:00|25691.21|25571.21|25688.47|25568.47|25691.21|25571.21|25688.47|25568.47|10
1636586170000|2021-11-10 23:16:10|25688.15|25568.15|25681.96|25561.96|25688.15|25568.15|25681.96|25561.96|10
1636586180000|2021-11-10 23:16:20|25683.13|25563.13|25674.85|25554.85|25683.13|25563.13|25674.85|25554.85|10
1636586190000|2021-11-10 23:16:30|25674.99|25554.99|25664.82|25544.82|25674.99|25554.99|25664.82|25544.82|10
1636586200000|2021-11-10 23:16:40|25662.91|25542.91|25651.37|25531.37|25662.91|25542.91|25651.37|25531.37|10
1636586210000|2021-11-10 23:16:50|25650.92|25530.92|25648.71|25528.71|25650.92|25530.92|25648.62|25528.62|10
1636586220000|2021-11-10 23:17:00|25647.75|25527.75|25639.9|25519.9|25647.75|25527.75|25639.9|25519.9|10
1636586230000|2021-11-10 23:17:10|25637.7|25517.7|25624.56|25504.56|25637.7|25517.7|25624.56|25504.56|10
1636586240000|2021-11-10 23:17:20|25623.1|25503.1|25602.24|25482.24|25623.1|25503.1|25602.24|25482.24|10
1636586250000|2021-11-10 23:17:30|25602.58|25482.58|25576.98|25456.98|25602.58|25482.58|25576.72|25456.72|10
1636586260000|2021-11-10 23:17:40|25571.74|25451.74|25580.03|25460.03|25580.03|25460.03|25570.9|25450.9|10
1636586270000|2021-11-10 23:17:50|25579.41|25459.41|25574.2|25454.2|25585.15|25465.15|25574.2|25454.2|10
1636586280000|2021-11-10 23:18:00|25570.28|25450.28|25547.48|25427.48|25571.29|25451.29|25546.2|25426.2|10
1636586290000|2021-11-10 23:18:10|25543.99|25423.99|25531.66|25411.66|25544.34|25424.34|25531.66|25411.66|10
1636586300000|2021-11-10 23:18:20|25529.45|25409.45|25532.41|25412.41|25532.83|25412.83|25529.45|25409.45|10
1636586310000|2021-11-10 23:18:30|25529.85|25409.85|25529.72|25409.72|25531.09|25411.09|25529.53|25409.53|10
1636586320000|2021-11-10 23:18:40|25529.73|25409.73|25532.69|25412.69|25532.69|25412.69|25528.59|25408.59|10
1636586330000|2021-11-10 23:18:50|25533.85|25413.85|25541.03|25421.03|25545.16|25425.16|25533.85|25413.85|10
1636586340000|2021-11-10 23:19:00|25541.7|25421.7|25528.59|25408.59|25541.7|25421.7|25527.68|25407.68|10
1636586350000|2021-11-10 23:19:10|25528.19|25408.19|25529.3|25409.3|25529.3|25409.3|25527.75|25407.75|10
1636586360000|2021-11-10 23:19:20|25529.9|25409.9|25532.5|25412.5|25532.5|25412.5|25529.71|25409.71|10
1636586370000|2021-11-10 23:19:30|25531.5|25411.5|25535.64|25415.64|25536.62|25416.62|25531.5|25411.5|10
1636586380000|2021-11-10 23:19:40|25535.67|25415.67|25532.44|25412.44|25536.1|25416.1|25531.96|25411.96|10
1636586390000|2021-11-10 23:19:50|25531.97|25411.97|25535.31|25415.31|25535.38|25415.38|25530.85|25410.85|10
1636586400000|2021-11-10 23:20:00|25538.19|25418.19|25538.93|25418.93|25539.85|25419.85|25536.91|25416.91|10
1636586410000|2021-11-10 23:20:10|25539.18|25419.18|25541.48|25421.48|25545.13|25425.13|25539.18|25419.18|10
1636586420000|2021-11-10 23:20:20|25539.63|25419.63|25532.27|25412.27|25540.62|25420.62|25532.27|25412.27|10
1636586430000|2021-11-10 23:20:30|25531.04|25411.04|25524.29|25404.29|25531.04|25411.04|25524.29|25404.29|10
1636586440000|2021-11-10 23:20:40|25524.13|25404.13|25530.9|25410.9|25530.9|25410.9|25524.07|25404.07|10
1636586450000|2021-11-10 23:20:50|25530.77|25410.77|25536.59|25416.59|25537.02|25417.02|25530.77|25410.77|9
1636586460000|2021-11-10 23:21:00|25535.49|25415.49|25524.61|25404.61|25535.49|25415.49|25524.61|25404.61|10
1636586470000|2021-11-10 23:21:10|25525.22|25405.22|25517.78|25397.78|25525.22|25405.22|25517.78|25397.78|10
1636586480000|2021-11-10 23:21:20|25518.51|25398.51|25517.29|25397.29|25518.51|25398.51|25515.86|25395.86|10
1636586490000|2021-11-10 23:21:30|25517.66|25397.66|25516.54|25396.54|25518.96|25398.96|25514.85|25394.85|10
1636586500000|2021-11-10 23:21:40|25516.21|25396.21|25520.49|25400.49|25520.49|25400.49|25515.21|25395.21|10
1636586510000|2021-11-10 23:21:50|25519.76|25399.76|25519.11|25399.11|25520.8|25400.8|25518.56|25398.56|10
1636586520000|2021-11-10 23:22:00|25521.17|25401.17|25524.89|25404.89|25524.89|25404.89|25521.17|25401.17|9
1636586530000|2021-11-10 23:22:10|25525.52|25405.52|25530.23|25410.23|25530.23|25410.23|25525.52|25405.52|10
1636586540000|2021-11-10 23:22:20|25529.85|25409.85|25533.23|25413.23|25533.3|25413.3|25527.81|25407.81|10
1636586550000|2021-11-10 23:22:30|25534.04|25414.04|25547.31|25427.31|25548.42|25428.42|25534.04|25414.04|10
1636586560000|2021-11-10 23:22:40|25547.38|25427.38|25559.4|25439.4|25559.4|25439.4|25547.38|25427.38|10
1636586570000|2021-11-10 23:22:50|25557.64|25437.64|25564.43|25444.43|25564.43|25444.43|25557.64|25437.64|10
1636586580000|2021-11-10 23:23:00|25563.13|25443.13|25554.8|25434.8|25564.82|25444.82|25554.8|25434.8|10
1636586590000|2021-11-10 23:23:10|25555.86|25435.86|25556.39|25436.39|25556.8|25436.8|25552.47|25432.47|10
1636586600000|2021-11-10 23:23:20|25556.27|25436.27|25556.53|25436.53|25556.53|25436.53|25554.01|25434.01|10
1636586610000|2021-11-10 23:23:30|25555.58|25435.58|25556.76|25436.76|25558.19|25438.19|25555.58|25435.58|10
1636586620000|2021-11-10 23:23:40|25559.28|25439.28|25562.57|25442.57|25563.62|25443.62|25559.28|25439.28|9
1636586630000|2021-11-10 23:23:50|25561.95|25441.95|25561.52|25441.52|25561.95|25441.95|25555.99|25435.99|9
1636586640000|2021-11-10 23:24:00|25562.5|25442.5|25557.62|25437.62|25562.5|25442.5|25557.62|25437.62|10
1636586650000|2021-11-10 23:24:10|25556.35|25436.35|25560.32|25440.32|25560.32|25440.32|25553.84|25433.84|10
1636586660000|2021-11-10 23:24:20|25559.37|25439.37|25574.42|25454.42|25574.47|25454.47|25559.37|25439.37|10
1636586670000|2021-11-10 23:24:30|25573.87|25453.87|25572.6|25452.6|25574.77|25454.77|25571.49|25451.49|10
1636586680000|2021-11-10 23:24:40|25572.23|25452.23|25577.65|25457.65|25577.65|25457.65|25570.62|25450.62|10
1636586690000|2021-11-10 23:24:50|25578.03|25458.03|25579.6|25459.6|25580.94|25460.94|25578.03|25458.03|10
1636586700000|2021-11-10 23:25:00|25579.35|25459.35|25577.71|25457.71|25580.82|25460.82|25577.71|25457.71|10
1636586710000|2021-11-10 23:25:10|25578.43|25458.43|25571.49|25451.49|25578.43|25458.43|25571.49|25451.49|10
1636586720000|2021-11-10 23:25:20|25570.7|25450.7|25566.19|25446.19|25570.7|25450.7|25566.19|25446.19|10
1636586730000|2021-11-10 23:25:30|25563.65|25443.65|25546.29|25426.29|25563.65|25443.65|25545.49|25425.49|10
1636586740000|2021-11-10 23:25:40|25546.34|25426.34|25545.38|25425.38|25546.34|25426.34|25543.26|25423.26|10
1636586750000|2021-11-10 23:25:50|25544.47|25424.47|25538.13|25418.13|25544.47|25424.47|25538.13|25418.13|10
1636586760000|2021-11-10 23:26:00|25537.81|25417.81|25529.31|25409.31|25537.81|25417.81|25529.31|25409.31|10
1636586770000|2021-11-10 23:26:10|25529.11|25409.11|25513.28|25393.28|25529.11|25409.11|25513.28|25393.28|10
1636586780000|2021-11-10 23:26:20|25513.9|25393.9|25500.91|25380.91|25513.9|25393.9|25500.91|25380.91|10
1636586790000|2021-11-10 23:26:30|25498.51|25378.51|25494.87|25374.87|25498.51|25378.51|25494.62|25374.62|10
1636586800000|2021-11-10 23:26:40|25494.31|25374.31|25497.61|25377.61|25498.5|25378.5|25494.31|25374.31|10
1636586810000|2021-11-10 23:26:50|25497.95|25377.95|25502.99|25382.99|25502.99|25382.99|25497.95|25377.95|10
1636586820000|2021-11-10 23:27:00|25502.93|25382.93|25500.94|25380.94|25502.93|25382.93|25500.2|25380.2|10
1636586830000|2021-11-10 23:27:10|25501.81|25381.81|25506.99|25386.99|25508.04|25388.04|25501.81|25381.81|10
1636586840000|2021-11-10 23:27:20|25506.31|25386.31|25509.5|25389.5|25510.19|25390.19|25506.31|25386.31|10
1636586850000|2021-11-10 23:27:30|25510.06|25390.06|25513.36|25393.36|25516.2|25396.2|25510.06|25390.06|10
1636586860000|2021-11-10 23:27:40|25511.69|25391.69|25501.42|25381.42|25511.69|25391.69|25500.71|25380.71|10
1636586870000|2021-11-10 23:27:50|25501.97|25381.97|25501.89|25381.89|25503.08|25383.08|25501.32|25381.32|10
1636586880000|2021-11-10 23:28:00|25502.65|25382.65|25506.24|25386.24|25506.24|25386.24|25502.65|25382.65|10
1636586890000|2021-11-10 23:28:10|25504.95|25384.95|25500.22|25380.22|25504.95|25384.95|25499.82|25379.82|10
1636586900000|2021-11-10 23:28:20|25500.34|25380.34|25498.2|25378.2|25500.34|25380.34|25497.22|25377.22|10
1636586910000|2021-11-10 23:28:30|25498.12|25378.12|25500.49|25380.49|25501.4|25381.4|25498.12|25378.12|10
1636586920000|2021-11-10 23:28:40|25501|25381|25501.62|25381.62|25502.55|25382.55|25500.95|25380.95|10
1636586930000|2021-11-10 23:28:50|25502.1|25382.1|25499.37|25379.37|25502.18|25382.18|25499.37|25379.37|10
1636586940000|2021-11-10 23:29:00|25499.12|25379.12|25489.38|25369.38|25499.12|25379.12|25489.38|25369.38|10
1636586950000|2021-11-10 23:29:10|25488.35|25368.35|25486.9|25366.9|25488.35|25368.35|25483.6|25363.6|9
1636586960000|2021-11-10 23:29:20|25486.61|25366.61|25490.79|25370.79|25490.79|25370.79|25486.61|25366.61|10
1636586970000|2021-11-10 23:29:30|25490.54|25370.54|25492.45|25372.45|25493.35|25373.35|25490.54|25370.54|10
1636586980000|2021-11-10 23:29:40|25492.5|25372.5|25499.23|25379.23|25499.33|25379.33|25492.5|25372.5|10
1636586990000|2021-11-10 23:29:50|25499.67|25379.67|25498.33|25378.33|25500.88|25380.88|25497.73|25377.73|10
1636587000000|2021-11-10 23:30:00|25499.03|25379.03|25500.62|25380.62|25500.88|25380.88|25499.03|25379.03|10
1636587010000|2021-11-10 23:30:10|25500.56|25380.56|25488.26|25368.26|25500.56|25380.56|25488.26|25368.26|10
1636587020000|2021-11-10 23:30:20|25486.52|25366.52|25485.75|25365.75|25487.43|25367.43|25483.56|25363.56|10
1636587030000|2021-11-10 23:30:30|25485.88|25365.88|25484.97|25364.97|25485.88|25365.88|25483.36|25363.36|10
1636587040000|2021-11-10 23:30:40|25484.12|25364.12|25484.75|25364.75|25485.35|25365.35|25484.12|25364.12|9
1636587050000|2021-11-10 23:30:50|25484.57|25364.57|25478.85|25358.85|25484.6|25364.6|25477.61|25357.61|10
1636587060000|2021-11-10 23:31:00|25479.11|25359.11|25452.51|25332.51|25479.11|25359.11|25452.51|25332.51|10
1636587070000|2021-11-10 23:31:10|25454.31|25334.31|25444.59|25324.59|25454.31|25334.31|25444.59|25324.59|10
1636587080000|2021-11-10 23:31:20|25445.11|25325.11|25435.56|25315.56|25445.11|25325.11|25434.16|25314.16|10
1636587090000|2021-11-10 23:31:30|25434.93|25314.93|25437.16|25317.16|25440.48|25320.48|25434.93|25314.93|10
1636587100000|2021-11-10 23:31:40|25437.82|25317.82|25433.08|25313.08|25437.82|25317.82|25432.63|25312.63|10
1636587110000|2021-11-10 23:31:50|25434.56|25314.56|25440.96|25320.96|25440.96|25320.96|25433|25313|10
1636587120000|2021-11-10 23:32:00|25440.5|25320.5|25440.07|25320.07|25441.44|25321.44|25438.05|25318.05|10
1636587130000|2021-11-10 23:32:10|25441.49|25321.49|25451.89|25331.89|25451.89|25331.89|25441.49|25321.49|10
1636587140000|2021-11-10 23:32:20|25451.73|25331.73|25466.86|25346.86|25466.9|25346.9|25451.73|25331.73|10
1636587150000|2021-11-10 23:32:30|25468.51|25348.51|25470.5|25350.5|25470.5|25350.5|25467.88|25347.88|10
1636587160000|2021-11-10 23:32:40|25470.54|25350.54|25475.18|25355.18|25478.23|25358.23|25470.54|25350.54|10
1636587170000|2021-11-10 23:32:50|25473.95|25353.95|25480.63|25360.63|25480.97|25360.97|25473.95|25353.95|10
1636587180000|2021-11-10 23:33:00|25483.62|25363.62|25499.65|25379.65|25499.65|25379.65|25483.62|25363.62|10
1636587190000|2021-11-10 23:33:10|25500.76|25380.76|25501.34|25381.34|25502.49|25382.49|25500.52|25380.52|10
1636587200000|2021-11-10 23:33:20|25501.1|25381.1|25510.36|25390.36|25510.36|25390.36|25501.1|25381.1|10
1636587210000|2021-11-10 23:33:30|25509.73|25389.73|25517.65|25397.65|25517.65|25397.65|25509.73|25389.73|10
1636587220000|2021-11-10 23:33:40|25517.62|25397.62|25524.12|25404.12|25524.12|25404.12|25517.62|25397.62|10
1636587230000|2021-11-10 23:33:50|25525.16|25405.16|25543.77|25423.77|25543.77|25423.77|25525.16|25405.16|10
1636587240000|2021-11-10 23:34:00|25543.82|25423.82|25543.14|25423.14|25545.71|25425.71|25542.87|25422.87|10
1636587250000|2021-11-10 23:34:10|25542.52|25422.52|25541.99|25421.99|25543.04|25423.04|25540.89|25420.89|10
1636587260000|2021-11-10 23:34:20|25543.36|25423.36|25542.56|25422.56|25543.98|25423.98|25542.56|25422.56|10
1636587270000|2021-11-10 23:34:30|25543.52|25423.52|25547.63|25427.63|25547.63|25427.63|25543.04|25423.04|10
1636587280000|2021-11-10 23:34:40|25549.72|25429.72|25555.74|25435.74|25555.74|25435.74|25549.72|25429.72|9
1636587290000|2021-11-10 23:34:50|25555.88|25435.88|25561.79|25441.79|25562.75|25442.75|25555.88|25435.88|10
1636587300000|2021-11-10 23:35:00|25562.87|25442.87|25574.3|25454.3|25574.3|25454.3|25561.5|25441.5|10
1636587310000|2021-11-10 23:35:10|25575.52|25455.52|25580.37|25460.37|25580.37|25460.37|25575.52|25455.52|10
1636587320000|2021-11-10 23:35:20|25580.43|25460.43|25585.11|25465.11|25585.11|25465.11|25580.43|25460.43|10
1636587330000|2021-11-10 23:35:30|25584.92|25464.92|25591.08|25471.08|25591.08|25471.08|25584.92|25464.92|10
1636587340000|2021-11-10 23:35:40|25594.05|25474.05|25599.41|25479.41|25599.41|25479.41|25594.05|25474.05|10
1636587350000|2021-11-10 23:35:50|25599.47|25479.47|25606.02|25486.02|25606.02|25486.02|25599.47|25479.47|10
1636587360000|2021-11-10 23:36:00|25605.52|25485.52|25611.75|25491.75|25611.92|25491.92|25604.02|25484.02|10
1636587370000|2021-11-10 23:36:10|25612.71|25492.71|25616.79|25496.79|25616.79|25496.79|25612.71|25492.71|9
1636587380000|2021-11-10 23:36:20|25616.42|25496.42|25616.97|25496.97|25619.59|25499.59|25616.42|25496.42|10
1636587390000|2021-11-10 23:36:30|25616.18|25496.18|25610.48|25490.48|25616.18|25496.18|25610.48|25490.48|10
1636587400000|2021-11-10 23:36:40|25609.79|25489.79|25583.96|25463.96|25609.79|25489.79|25583.96|25463.96|10
1636587410000|2021-11-10 23:36:50|25584.17|25464.17|25578.92|25458.92|25584.17|25464.17|25573.28|25453.28|10
1636587420000|2021-11-10 23:37:00|25578.91|25458.91|25585.54|25465.54|25585.54|25465.54|25578.91|25458.91|10
1636587430000|2021-11-10 23:37:10|25584.38|25464.38|25578.63|25458.63|25585.87|25465.87|25578.63|25458.63|10
1636587440000|2021-11-10 23:37:20|25579.59|25459.59|25581.85|25461.85|25582.1|25462.1|25576.71|25456.71|10
1636587450000|2021-11-10 23:37:30|25582.57|25462.57|25587.69|25467.69|25588.99|25468.99|25582.57|25462.57|10
1636587460000|2021-11-10 23:37:40|25587.73|25467.73|25588.39|25468.39|25593.16|25473.16|25586.87|25466.87|10
1636587470000|2021-11-10 23:37:50|25586.19|25466.19|25582.15|25462.15|25586.19|25466.19|25582.15|25462.15|10
1636587480000|2021-11-10 23:38:00|25581.77|25461.77|25580.56|25460.56|25581.77|25461.77|25580.56|25460.56|10
1636587490000|2021-11-10 23:38:10|25579.4|25459.4|25582.28|25462.28|25582.28|25462.28|25578.2|25458.2|10
1636587500000|2021-11-10 23:38:20|25582.08|25462.08|25582.15|25462.15|25582.37|25462.37|25580.58|25460.58|10
1636587510000|2021-11-10 23:38:30|25582.52|25462.52|25578.31|25458.31|25582.52|25462.52|25578.31|25458.31|10
1636587520000|2021-11-10 23:38:40|25578.39|25458.39|25575.24|25455.24|25579.49|25459.49|25575.24|25455.24|10
1636587530000|2021-11-10 23:38:50|25574.11|25454.11|25568.2|25448.2|25574.11|25454.11|25568.2|25448.2|10
1636587540000|2021-11-10 23:39:00|25568.39|25448.39|25568.17|25448.17|25568.66|25448.66|25566.53|25446.53|10
1636587550000|2021-11-10 23:39:10|25568.68|25448.68|25569.55|25449.55|25570.79|25450.79|25567.99|25447.99|10
1636587560000|2021-11-10 23:39:20|25570.38|25450.38|25565.71|25445.71|25570.38|25450.38|25565.71|25445.71|10
1636587570000|2021-11-10 23:39:30|25565.31|25445.31|25558.23|25438.23|25565.31|25445.31|25558.23|25438.23|10
1636587580000|2021-11-10 23:39:40|25558.24|25438.24|25558.11|25438.11|25559.9|25439.9|25558.11|25438.11|10
1636587590000|2021-11-10 23:39:50|25558.75|25438.75|25557.2|25437.2|25559.34|25439.34|25557.2|25437.2|10
1636587600000|2021-11-10 23:40:00|25557.23|25437.23|25556.13|25436.13|25559.33|25439.33|25556.13|25436.13|10
1636587610000|2021-11-10 23:40:10|25555.87|25435.87|25555.51|25435.51|25555.9|25435.9|25553.58|25433.58|10
1636587620000|2021-11-10 23:40:20|25555.76|25435.76|25556.83|25436.83|25557.36|25437.36|25555.76|25435.76|10
1636587630000|2021-11-10 23:40:30|25556.21|25436.21|25553.27|25433.27|25556.46|25436.46|25553.27|25433.27|9
1636587640000|2021-11-10 23:40:40|25554.18|25434.18|25554.36|25434.36|25554.84|25434.84|25553.39|25433.39|10
1636587650000|2021-11-10 23:40:50|25554.49|25434.49|25553.18|25433.18|25554.52|25434.52|25553.18|25433.18|10
1636587660000|2021-11-10 23:41:00|25552.78|25432.78|25549.17|25429.17|25552.78|25432.78|25549.17|25429.17|10
1636587670000|2021-11-10 23:41:10|25548.1|25428.1|25540.96|25420.96|25548.1|25428.1|25540.96|25420.96|10
1636587680000|2021-11-10 23:41:20|25540.71|25420.71|25528.69|25408.69|25540.71|25420.71|25528.69|25408.69|10
1636587690000|2021-11-10 23:41:30|25527.93|25407.93|25518.09|25398.09|25527.93|25407.93|25518.09|25398.09|10
1636587700000|2021-11-10 23:41:40|25518.12|25398.12|25508.04|25388.04|25518.12|25398.12|25508.04|25388.04|10
1636587710000|2021-11-10 23:41:50|25508.64|25388.64|25501.24|25381.24|25508.89|25388.89|25501.24|25381.24|10
1636587720000|2021-11-10 23:42:00|25499.56|25379.56|25493.99|25373.99|25499.56|25379.56|25493.99|25373.99|10
1636587730000|2021-11-10 23:42:10|25495.08|25375.08|25505.06|25385.06|25505.06|25385.06|25494.62|25374.62|10
1636587740000|2021-11-10 23:42:20|25505.76|25385.76|25517.34|25397.34|25518.33|25398.33|25505.76|25385.76|10
1636587750000|2021-11-10 23:42:30|25517.43|25397.43|25515.31|25395.31|25517.43|25397.43|25512.64|25392.64|10
1636587760000|2021-11-10 23:42:40|25516.39|25396.39|25517.36|25397.36|25519.5|25399.5|25515.96|25395.96|10
1636587770000|2021-11-10 23:42:50|25516.3|25396.3|25526.49|25406.49|25526.97|25406.97|25516.3|25396.3|10
1636587780000|2021-11-10 23:43:00|25527.35|25407.35|25531.75|25411.75|25531.75|25411.75|25526.95|25406.95|10
1636587790000|2021-11-10 23:43:10|25532.07|25412.07|25539.01|25419.01|25539.01|25419.01|25532.07|25412.07|10
1636587800000|2021-11-10 23:43:20|25539.78|25419.78|25559.12|25439.12|25559.12|25439.12|25539.78|25419.78|10
1636587810000|2021-11-10 23:43:30|25559.08|25439.08|25566.62|25446.62|25566.62|25446.62|25558|25438|10
1636587820000|2021-11-10 23:43:40|25566.02|25446.02|25571.9|25451.9|25572.54|25452.54|25566.02|25446.02|9
1636587830000|2021-11-10 23:43:50|25572.1|25452.1|25574.96|25454.96|25574.96|25454.96|25570.8|25450.8|10
1636587840000|2021-11-10 23:44:00|25576.01|25456.01|25578.95|25458.95|25578.95|25458.95|25576.01|25456.01|10
1636587850000|2021-11-10 23:44:10|25578.18|25458.18|25579.38|25459.38|25579.38|25459.38|25578.18|25458.18|10
1636587860000|2021-11-10 23:44:20|25579.37|25459.37|25589.93|25469.93|25589.93|25469.93|25579.37|25459.37|10
1636587870000|2021-11-10 23:44:30|25590.14|25470.14|25593.08|25473.08|25593.08|25473.08|25590.14|25470.14|10
1636587880000|2021-11-10 23:44:40|25593.8|25473.8|25602.83|25482.83|25602.83|25482.83|25593.8|25473.8|10
1636587890000|2021-11-10 23:44:50|25602.56|25482.56|25596.6|25476.6|25602.56|25482.56|25596.6|25476.6|10
1636587900000|2021-11-10 23:45:00|25596.29|25476.29|25589.4|25469.4|25596.29|25476.29|25589.4|25469.4|10
1636587910000|2021-11-10 23:45:10|25589.83|25469.83|25582.39|25462.39|25589.94|25469.94|25582.39|25462.39|10
1636587920000|2021-11-10 23:45:20|25579.95|25459.95|25574.55|25454.55|25579.95|25459.95|25573.89|25453.89|9
1636587930000|2021-11-10 23:45:30|25574.4|25454.4|25570.7|25450.7|25574.4|25454.4|25569.88|25449.88|10
1636587940000|2021-11-10 23:45:40|25571.35|25451.35|25578.25|25458.25|25579.07|25459.07|25571.35|25451.35|10
1636587950000|2021-11-10 23:45:50|25577.43|25457.43|25593.72|25473.72|25593.72|25473.72|25577.43|25457.43|10
1636587960000|2021-11-10 23:46:00|25593.83|25473.83|25595.4|25475.4|25598.01|25478.01|25593.83|25473.83|9
1636587970000|2021-11-10 23:46:10|25595.23|25475.23|25598.9|25478.9|25598.9|25478.9|25595.02|25475.02|10
1636587980000|2021-11-10 23:46:20|25599.8|25479.8|25607.77|25487.77|25607.77|25487.77|25599.76|25479.76|10
1636587990000|2021-11-10 23:46:30|25609.92|25489.92|25619.24|25499.24|25619.24|25499.24|25609.89|25489.89|10
1636588000000|2021-11-10 23:46:40|25619.52|25499.52|25633.52|25513.52|25633.81|25513.81|25619.52|25499.52|10
1636588010000|2021-11-10 23:46:50|25634.12|25514.12|25641.66|25521.66|25641.66|25521.66|25634.12|25514.12|9
1636588020000|2021-11-10 23:47:00|25640.84|25520.84|25636.22|25516.22|25640.88|25520.88|25636.22|25516.22|10
1636588030000|2021-11-10 23:47:10|25635.48|25515.48|25636.41|25516.41|25637.68|25517.68|25635.48|25515.48|10
1636588040000|2021-11-10 23:47:20|25638.12|25518.12|25637.4|25517.4|25639.53|25519.53|25637.4|25517.4|10
1636588050000|2021-11-10 23:47:30|25637.42|25517.42|25639.14|25519.14|25639.22|25519.22|25637.11|25517.11|10
1636588060000|2021-11-10 23:47:40|25638.4|25518.4|25636.56|25516.56|25639.36|25519.36|25636.56|25516.56|10
1636588070000|2021-11-10 23:47:50|25636.02|25516.02|25632.76|25512.76|25636.02|25516.02|25632.76|25512.76|10
1636588080000|2021-11-10 23:48:00|25633.03|25513.03|25638.41|25518.41|25638.41|25518.41|25633.03|25513.03|9
1636588090000|2021-11-10 23:48:10|25639.14|25519.14|25638.44|25518.44|25639.14|25519.14|25637.04|25517.04|10
1636588100000|2021-11-10 23:48:20|25640.2|25520.2|25647.88|25527.88|25647.88|25527.88|25638.97|25518.97|10
1636588110000|2021-11-10 23:48:30|25648.18|25528.18|25654.29|25534.29|25654.78|25534.78|25648.18|25528.18|10
1636588120000|2021-11-10 23:48:40|25654.51|25534.51|25656.57|25536.57|25656.57|25536.57|25653.82|25533.82|10
1636588130000|2021-11-10 23:48:50|25657.23|25537.23|25661.36|25541.36|25661.36|25541.36|25657.23|25537.23|10
1636588140000|2021-11-10 23:49:00|25661.89|25541.89|25665.44|25545.44|25665.44|25545.44|25661.89|25541.89|10
1636588150000|2021-11-10 23:49:10|25664.71|25544.71|25662.05|25542.05|25664.72|25544.72|25662.05|25542.05|10
1636588160000|2021-11-10 23:49:20|25662.34|25542.34|25666.78|25546.78|25667|25547|25662.29|25542.29|10
1636588170000|2021-11-10 23:49:30|25666.77|25546.77|25671.08|25551.08|25671.08|25551.08|25666.77|25546.77|10
1636588180000|2021-11-10 23:49:40|25671.09|25551.09|25671.23|25551.23|25671.23|25551.23|25669.46|25549.46|10
1636588190000|2021-11-10 23:49:50|25671.16|25551.16|25672.46|25552.46|25673.76|25553.76|25671.1|25551.1|10
1636588200000|2021-11-10 23:50:00|25671.5|25551.5|25676.14|25556.14|25676.14|25556.14|25671.5|25551.5|9
1636588210000|2021-11-10 23:50:10|25677.98|25557.98|25678.8|25558.8|25678.8|25558.8|25677.71|25557.71|10
1636588220000|2021-11-10 23:50:20|25679.16|25559.16|25677.62|25557.62|25680.45|25560.45|25676.23|25556.23|10
1636588230000|2021-11-10 23:50:30|25678.05|25558.05|25683.61|25563.61|25683.61|25563.61|25678.05|25558.05|10
1636588240000|2021-11-10 23:50:40|25684.15|25564.15|25687.37|25567.37|25687.37|25567.37|25684.15|25564.15|10
1636588250000|2021-11-10 23:50:50|25686.91|25566.91|25689.06|25569.06|25689.9|25569.9|25686.91|25566.91|10
1636588260000|2021-11-10 23:51:00|25688.54|25568.54|25689.64|25569.64|25689.77|25569.77|25688.22|25568.22|9
1636588270000|2021-11-10 23:51:10|25688.9|25568.9|25698.19|25578.19|25698.19|25578.19|25688.59|25568.59|10
1636588280000|2021-11-10 23:51:20|25702.46|25582.46|25701.14|25581.14|25702.46|25582.46|25697.04|25577.04|10
1636588290000|2021-11-10 23:51:30|25701.43|25581.43|25702.29|25582.29|25705.36|25585.36|25699.77|25579.77|10
1636588300000|2021-11-10 23:51:40|25695.83|25575.83|25672.93|25552.93|25695.83|25575.83|25672.93|25552.93|10
1636588310000|2021-11-10 23:51:50|25672.17|25552.17|25666.12|25546.12|25672.17|25552.17|25665.7|25545.7|10
1636588320000|2021-11-10 23:52:00|25665.95|25545.95|25670.89|25550.89|25670.89|25550.89|25664.21|25544.21|10
1636588330000|2021-11-10 23:52:10|25671.72|25551.72|25683.4|25563.4|25683.4|25563.4|25671.72|25551.72|10
1636588340000|2021-11-10 23:52:20|25685.34|25565.34|25692.74|25572.74|25692.74|25572.74|25684.46|25564.46|10
1636588350000|2021-11-10 23:52:30|25693.36|25573.36|25698.78|25578.78|25698.78|25578.78|25692.19|25572.19|10
1636588360000|2021-11-10 23:52:40|25699.49|25579.49|25707.58|25587.58|25707.58|25587.58|25698.97|25578.97|10
1636588370000|2021-11-10 23:52:50|25707.86|25587.86|25710.43|25590.43|25711.51|25591.51|25706.98|25586.98|10
1636588380000|2021-11-10 23:53:00|25710.73|25590.73|25711.28|25591.28|25711.28|25591.28|25708.82|25588.82|10
1636588390000|2021-11-10 23:53:10|25711.75|25591.75|25712.99|25592.99|25712.99|25592.99|25711.49|25591.49|10
1636588400000|2021-11-10 23:53:20|25712.62|25592.62|25713.94|25593.94|25714.73|25594.73|25712.62|25592.62|10
1636588410000|2021-11-10 23:53:30|25715.12|25595.12|25719.24|25599.24|25719.24|25599.24|25714.28|25594.28|10
1636588420000|2021-11-10 23:53:40|25719.21|25599.21|25716.06|25596.06|25719.35|25599.35|25715.01|25595.01|10
1636588430000|2021-11-10 23:53:50|25715.68|25595.68|25717.26|25597.26|25717.33|25597.33|25715.68|25595.68|10
1636588440000|2021-11-10 23:54:00|25717.62|25597.62|25736.91|25616.91|25736.91|25616.91|25717.6|25597.6|10
1636588450000|2021-11-10 23:54:10|25736.43|25616.43|25737.46|25617.46|25737.84|25617.84|25735.04|25615.04|10
1636588460000|2021-11-10 23:54:20|25737.29|25617.29|25740.84|25620.84|25742.2|25622.2|25736.92|25616.92|10
1636588470000|2021-11-10 23:54:30|25740.93|25620.93|25740.93|25620.93|25743.22|25623.22|25740.93|25620.93|10
1636588480000|2021-11-10 23:54:40|25741.79|25621.79|25740.56|25620.56|25742.33|25622.33|25738.94|25618.94|10
1636588490000|2021-11-10 23:54:50|25741.36|25621.36|25743.22|25623.22|25744.67|25624.67|25740.52|25620.52|10
1636588500000|2021-11-10 23:55:00|25744.88|25624.88|25750.14|25630.14|25750.14|25630.14|25744.88|25624.88|10
1636588510000|2021-11-10 23:55:10|25748.51|25628.51|25746.38|25626.38|25749.83|25629.83|25746.38|25626.38|10
1636588520000|2021-11-10 23:55:20|25745.87|25625.87|25747.22|25627.22|25751.17|25631.17|25745.87|25625.87|10
1636588530000|2021-11-10 23:55:30|25747.27|25627.27|25745.62|25625.62|25747.42|25627.42|25744.8|25624.8|10
1636588540000|2021-11-10 23:55:40|25745.51|25625.51|25742.4|25622.4|25745.65|25625.65|25742.4|25622.4|10
1636588550000|2021-11-10 23:55:50|25742.37|25622.37|25742.49|25622.49|25743.02|25623.02|25741.08|25621.08|8
1636588560000|2021-11-10 23:56:00|25742.63|25622.63|25747|25627|25747.84|25627.84|25742.63|25622.63|10
1636588570000|2021-11-10 23:56:10|25748.06|25628.06|25751.29|25631.29|25751.29|25631.29|25747.35|25627.35|9
1636588580000|2021-11-10 23:56:20|25750.58|25630.58|25749.79|25629.79|25751.39|25631.39|25748.55|25628.55|10
1636588590000|2021-11-10 23:56:30|25750.27|25630.27|25753.95|25633.95|25754.33|25634.33|25750.19|25630.19|10
1636588600000|2021-11-10 23:56:40|25753.63|25633.63|25753.36|25633.36|25754.23|25634.23|25752.72|25632.72|10
1636588610000|2021-11-10 23:56:50|25753.4|25633.4|25755.36|25635.36|25756.29|25636.29|25753.4|25633.4|10
1636588620000|2021-11-10 23:57:00|25754.37|25634.37|25754.15|25634.15|25755.64|25635.64|25754.13|25634.13|10
1636588630000|2021-11-10 23:57:10|25754.17|25634.17|25753.44|25633.44|25754.72|25634.72|25753.33|25633.33|10
1636588640000|2021-11-10 23:57:20|25753.78|25633.78|25754.34|25634.34|25754.34|25634.34|25752.67|25632.67|10
1636588650000|2021-11-10 23:57:30|25754.13|25634.13|25757.72|25637.72|25757.72|25637.72|25753.73|25633.73|9
1636588660000|2021-11-10 23:57:40|25759.32|25639.32|25759.98|25639.98|25760.55|25640.55|25758.91|25638.91|9
1636588670000|2021-11-10 23:57:50|25759.93|25639.93|25760.57|25640.57|25761.29|25641.29|25759.89|25639.89|10
1636588680000|2021-11-10 23:58:00|25760.81|25640.81|25760.77|25640.77|25761.61|25641.61|25760.77|25640.77|8
1636588690000|2021-11-10 23:58:10|25760.92|25640.92|25764.38|25644.38|25765.22|25645.22|25760.87|25640.87|10
1636588700000|2021-11-10 23:58:20|25764.21|25644.21|25763.28|25643.28|25764.57|25644.57|25762.81|25642.81|10
1636588710000|2021-11-10 23:58:30|25763.59|25643.59|25762|25642|25763.61|25643.61|25759.89|25639.89|10
1636588720000|2021-11-10 23:58:40|25762.18|25642.18|25766.39|25646.39|25766.39|25646.39|25762.18|25642.18|10
1636588730000|2021-11-10 23:58:50|25766.01|25646.01|25768.02|25648.02|25768.02|25648.02|25766.01|25646.01|10
1636588740000|2021-11-10 23:59:00|25768.96|25648.96|25769.81|25649.81|25769.81|25649.81|25768.01|25648.01|10
1636588750000|2021-11-10 23:59:10|25769.53|25649.53|25774.99|25654.99|25774.99|25654.99|25769.53|25649.53|10
1636588760000|2021-11-10 23:59:20|25776.25|25656.25|25772.93|25652.93|25777.23|25657.23|25772.93|25652.93|10
1636588770000|2021-11-10 23:59:30|25772.91|25652.91|25772.93|25652.93|25772.93|25652.93|25770.77|25650.77|10
1636588780000|2021-11-10 23:59:40|25774.55|25654.55|25771.19|25651.19|25774.55|25654.55|25770.07|25650.07|10
1636588790000|2021-11-10 23:59:50|25770.71|25650.71|25766.22|25646.22|25770.71|25650.71|25766.22|25646.22|10
1636588800000|2021-11-11 00:00:00|25765.83|25645.83|25752.37|25632.37|25765.83|25645.83|25751.96|25631.96|10
1636588810000|2021-11-11 00:00:10|25752.35|25632.35|25740.05|25620.05|25752.35|25632.35|25740.05|25620.05|10
1636588820000|2021-11-11 00:00:20|25737.5|25617.5|25722.37|25602.37|25737.5|25617.5|25722.37|25602.37|10
1636588830000|2021-11-11 00:00:30|25719.69|25599.69|25716.06|25596.06|25719.69|25599.69|25714.85|25594.85|10
1636588840000|2021-11-11 00:00:40|25711.78|25591.78|25712|25592|25714.17|25594.17|25711.7|25591.7|10
1636588850000|2021-11-11 00:00:50|25711.01|25591.01|25709.68|25589.68|25711.41|25591.41|25708.97|25588.97|10
1636588860000|2021-11-11 00:01:00|25709.55|25589.55|25710.83|25590.83|25710.83|25590.83|25708.44|25588.44|10
1636588870000|2021-11-11 00:01:10|25703.25|25583.25|25705.22|25585.22|25706.38|25586.38|25702.75|25582.75|10
1636588880000|2021-11-11 00:01:20|25704.87|25584.87|25697.96|25577.96|25704.87|25584.87|25696.87|25576.87|10
1636588890000|2021-11-11 00:01:30|25696.04|25576.04|25689.19|25569.19|25696.04|25576.04|25689.19|25569.19|10
1636588900000|2021-11-11 00:01:40|25689.41|25569.41|25680.92|25560.92|25690.09|25570.09|25680.92|25560.92|10
1636588910000|2021-11-11 00:01:50|25675.58|25555.58|25675.33|25555.33|25676.91|25556.91|25673.68|25553.68|10
1636588920000|2021-11-11 00:02:00|25675.05|25555.05|25658.9|25538.9|25675.05|25555.05|25658.9|25538.9|10
1636588930000|2021-11-11 00:02:10|25658.23|25538.23|25649.79|25529.79|25660.47|25540.47|25649.79|25529.79|10
1636588940000|2021-11-11 00:02:20|25649.07|25529.07|25636.66|25516.66|25649.07|25529.07|25636.66|25516.66|10
1636588950000|2021-11-11 00:02:30|25635.93|25515.93|25627.68|25507.68|25638.29|25518.29|25627.68|25507.68|8
1636588960000|2021-11-11 00:02:40|25626.39|25506.39|25618.48|25498.48|25628.56|25508.56|25618.48|25498.48|10
1636588970000|2021-11-11 00:02:50|25617.21|25497.21|25603.06|25483.06|25617.21|25497.21|25601.85|25481.85|10
1636588980000|2021-11-11 00:03:00|25603.47|25483.47|25605.82|25485.82|25607.44|25487.44|25603.07|25483.07|10
1636588990000|2021-11-11 00:03:10|25604.64|25484.64|25593.05|25473.05|25604.64|25484.64|25593.05|25473.05|10
1636589000000|2021-11-11 00:03:20|25591.76|25471.76|25591.54|25471.54|25594.1|25474.1|25591.54|25471.54|10
1636589010000|2021-11-11 00:03:30|25589.38|25469.38|25582.29|25462.29|25589.45|25469.45|25582.29|25462.29|10
1636589020000|2021-11-11 00:03:40|25582.76|25462.76|25579.07|25459.07|25584.54|25464.54|25579.07|25459.07|10
1636589030000|2021-11-11 00:03:50|25581.33|25461.33|25579.43|25459.43|25582.41|25462.41|25576.83|25456.83|10
1636589040000|2021-11-11 00:04:00|25579.28|25459.28|25582.41|25462.41|25583.78|25463.78|25579.24|25459.24|10
1636589050000|2021-11-11 00:04:10|25581.83|25461.83|25589.69|25469.69|25589.69|25469.69|25581.59|25461.59|10
1636589060000|2021-11-11 00:04:20|25591.29|25471.29|25600.6|25480.6|25600.75|25480.75|25591.29|25471.29|10
1636589070000|2021-11-11 00:04:30|25602.43|25482.43|25606.47|25486.47|25606.47|25486.47|25602.43|25482.43|10
1636589080000|2021-11-11 00:04:40|25606.67|25486.67|25609.96|25489.96|25610.76|25490.76|25606.25|25486.25|10
1636589090000|2021-11-11 00:04:50|25609.11|25489.11|25621.03|25501.03|25621.03|25501.03|25608.56|25488.56|10
1636589100000|2021-11-11 00:05:00|25622.2|25502.2|25643.37|25523.37|25643.37|25523.37|25622.2|25502.2|10
1636589110000|2021-11-11 00:05:10|25642.71|25522.71|25640.56|25520.56|25646.22|25526.22|25640.56|25520.56|10
1636589120000|2021-11-11 00:05:20|25641.25|25521.25|25650.6|25530.6|25650.6|25530.6|25641.25|25521.25|10
1636589130000|2021-11-11 00:05:30|25651|25531|25645.11|25525.11|25651.28|25531.28|25645.11|25525.11|9
1636589140000|2021-11-11 00:05:40|25645.13|25525.13|25635.97|25515.97|25645.42|25525.42|25635.97|25515.97|10
1636589150000|2021-11-11 00:05:50|25635.7|25515.7|25631.47|25511.47|25635.7|25515.7|25631.03|25511.03|10
1636589160000|2021-11-11 00:06:00|25630.57|25510.57|25625.98|25505.98|25631.64|25511.64|25625.98|25505.98|10
1636589170000|2021-11-11 00:06:10|25625.62|25505.62|25614.71|25494.71|25625.62|25505.62|25614.71|25494.71|10
1636589180000|2021-11-11 00:06:20|25613.59|25493.59|25601.42|25481.42|25613.59|25493.59|25601.42|25481.42|10
1636589190000|2021-11-11 00:06:30|25598.88|25478.88|25603.54|25483.54|25603.54|25483.54|25598.52|25478.52|10
1636589200000|2021-11-11 00:06:40|25605.4|25485.4|25613.96|25493.96|25613.96|25493.96|25604.89|25484.89|10
1636589210000|2021-11-11 00:06:50|25613.93|25493.93|25604.92|25484.92|25613.93|25493.93|25604.92|25484.92|10
1636589220000|2021-11-11 00:07:00|25603.17|25483.17|25588|25468|25603.17|25483.17|25588|25468|10
1636589230000|2021-11-11 00:07:10|25584.61|25464.61|25580.83|25460.83|25584.61|25464.61|25577.17|25457.17|10
1636589240000|2021-11-11 00:07:20|25579.71|25459.71|25579.66|25459.66|25581.58|25461.58|25579.37|25459.37|10
1636589250000|2021-11-11 00:07:30|25580|25460|25568.26|25448.26|25580|25460|25568.26|25448.26|10
1636589260000|2021-11-11 00:07:40|25566.98|25446.98|25558.4|25438.4|25566.98|25446.98|25558.18|25438.18|10
1636589270000|2021-11-11 00:07:50|25553.77|25433.77|25546.94|25426.94|25553.77|25433.77|25546.94|25426.94|10
1636589280000|2021-11-11 00:08:00|25547.22|25427.22|25544.78|25424.78|25547.37|25427.37|25544.78|25424.78|10
1636589290000|2021-11-11 00:08:10|25543.98|25423.98|25538.51|25418.51|25543.98|25423.98|25538.41|25418.41|10
1636589300000|2021-11-11 00:08:20|25537.27|25417.27|25532.41|25412.41|25538.35|25418.35|25532.41|25412.41|10
1636589310000|2021-11-11 00:08:30|25531.12|25411.12|25520.12|25400.12|25531.12|25411.12|25518.18|25398.18|10
1636589320000|2021-11-11 00:08:40|25518.19|25398.19|25518.29|25398.29|25518.74|25398.74|25516.38|25396.38|10
1636589330000|2021-11-11 00:08:50|25518.12|25398.12|25517.43|25397.43|25518.99|25398.99|25516.72|25396.72|10
1636589340000|2021-11-11 00:09:00|25516.35|25396.35|25513.37|25393.37|25516.99|25396.99|25513.37|25393.37|10
1636589350000|2021-11-11 00:09:10|25513.35|25393.35|25526.04|25406.04|25526.04|25406.04|25513.35|25393.35|10
1636589360000|2021-11-11 00:09:20|25526.43|25406.43|25539.18|25419.18|25539.18|25419.18|25526.43|25406.43|10
1636589370000|2021-11-11 00:09:30|25539.86|25419.86|25543.74|25423.74|25543.74|25423.74|25539.31|25419.31|10
1636589380000|2021-11-11 00:09:40|25544.25|25424.25|25556.54|25436.54|25556.54|25436.54|25544.25|25424.25|10
1636589390000|2021-11-11 00:09:50|25557.5|25437.5|25567.7|25447.7|25567.7|25447.7|25557.3|25437.3|10
1636589400000|2021-11-11 00:10:00|25569.04|25449.04|25574.39|25454.39|25574.55|25454.55|25569.04|25449.04|10
1636589410000|2021-11-11 00:10:10|25576.63|25456.63|25595.76|25475.76|25595.76|25475.76|25576.63|25456.63|10
1636589420000|2021-11-11 00:10:20|25598.82|25478.82|25599.56|25479.56|25600.61|25480.61|25597.76|25477.76|10
1636589430000|2021-11-11 00:10:30|25597.76|25477.76|25583.15|25463.15|25597.76|25477.76|25583.15|25463.15|10
1636589440000|2021-11-11 00:10:40|25583.08|25463.08|25602.35|25482.35|25602.35|25482.35|25583.05|25463.05|10
1636589450000|2021-11-11 00:10:50|25604.21|25484.21|25612.88|25492.88|25612.88|25492.88|25604.21|25484.21|10
1636589460000|2021-11-11 00:11:00|25613.56|25493.56|25606.88|25486.88|25613.56|25493.56|25606.88|25486.88|10
1636589470000|2021-11-11 00:11:10|25605.6|25485.6|25600.03|25480.03|25605.6|25485.6|25600.03|25480.03|10
1636589480000|2021-11-11 00:11:20|25599.81|25479.81|25592.94|25472.94|25599.81|25479.81|25592.94|25472.94|10
1636589490000|2021-11-11 00:11:30|25591.93|25471.93|25587.9|25467.9|25591.93|25471.93|25586.84|25466.84|10
1636589500000|2021-11-11 00:11:40|25588.83|25468.83|25586.14|25466.14|25588.83|25468.83|25584.4|25464.4|10
1636589510000|2021-11-11 00:11:50|25585.87|25465.87|25584.04|25464.04|25586.15|25466.15|25584.04|25464.04|10
1636589520000|2021-11-11 00:12:00|25584|25464|25593.92|25473.92|25593.92|25473.92|25583.49|25463.49|10
1636589530000|2021-11-11 00:12:10|25594.93|25474.93|25600.03|25480.03|25600.03|25480.03|25594.93|25474.93|10
1636589540000|2021-11-11 00:12:20|25600.1|25480.1|25603.73|25483.73|25603.73|25483.73|25599.49|25479.49|10
1636589550000|2021-11-11 00:12:30|25602.85|25482.85|25611.73|25491.73|25611.73|25491.73|25602.85|25482.85|10
1636589560000|2021-11-11 00:12:40|25613.28|25493.28|25620.14|25500.14|25620.77|25500.77|25613.28|25493.28|10
1636589570000|2021-11-11 00:12:50|25621.14|25501.14|25624.19|25504.19|25624.19|25504.19|25620.96|25500.96|10
1636589580000|2021-11-11 00:13:00|25625.43|25505.43|25621.8|25501.8|25625.43|25505.43|25621.42|25501.42|10
1636589590000|2021-11-11 00:13:10|25623.13|25503.13|25635|25515|25635|25515|25623.13|25503.13|10
1636589600000|2021-11-11 00:13:20|25635.62|25515.62|25637.16|25517.16|25640.91|25520.91|25635.62|25515.62|10
1636589610000|2021-11-11 00:13:30|25636.88|25516.88|25633.15|25513.15|25637.02|25517.02|25633.15|25513.15|10
1636589620000|2021-11-11 00:13:40|25632.63|25512.63|25630.83|25510.83|25632.63|25512.63|25628.79|25508.79|10
1636589630000|2021-11-11 00:13:50|25631.17|25511.17|25627.7|25507.7|25631.64|25511.64|25627.7|25507.7|10
1636589640000|2021-11-11 00:14:00|25627.3|25507.3|25622.14|25502.14|25627.3|25507.3|25620.89|25500.89|10
1636589650000|2021-11-11 00:14:10|25621.33|25501.33|25611.79|25491.79|25621.33|25501.33|25611.79|25491.79|10
1636589660000|2021-11-11 00:14:20|25608.44|25488.44|25591.61|25471.61|25608.44|25488.44|25591.61|25471.61|10
1636589670000|2021-11-11 00:14:30|25592.27|25472.27|25581.57|25461.57|25592.27|25472.27|25581.57|25461.57|10
1636589680000|2021-11-11 00:14:40|25582.58|25462.58|25578.13|25458.13|25582.99|25462.99|25578.13|25458.13|10
1636589690000|2021-11-11 00:14:50|25578.37|25458.37|25575.75|25455.75|25578.37|25458.37|25574.38|25454.38|9
1636589700000|2021-11-11 00:15:00|25576.32|25456.32|25580.18|25460.18|25580.18|25460.18|25574.68|25454.68|10
1636589710000|2021-11-11 00:15:10|25581.91|25461.91|25587.18|25467.18|25587.18|25467.18|25581.91|25461.91|10
1636589720000|2021-11-11 00:15:20|25590.31|25470.31|25601.68|25481.68|25601.68|25481.68|25590.31|25470.31|10
1636589730000|2021-11-11 00:15:30|25603.04|25483.04|25606.95|25486.95|25606.95|25486.95|25601.86|25481.86|10
1636589740000|2021-11-11 00:15:40|25607.4|25487.4|25607.13|25487.13|25609.64|25489.64|25607.13|25487.13|10
1636589750000|2021-11-11 00:15:50|25606.48|25486.48|25606.08|25486.08|25607.28|25487.28|25605.66|25485.66|10
1636589760000|2021-11-11 00:16:00|25606.6|25486.6|25602.94|25482.94|25607.9|25487.9|25602.94|25482.94|10
1636589770000|2021-11-11 00:16:10|25603.44|25483.44|25599.96|25479.96|25604.1|25484.1|25599.96|25479.96|10
1636589780000|2021-11-11 00:16:20|25599.88|25479.88|25589.75|25469.75|25599.88|25479.88|25589.75|25469.75|10
1636589790000|2021-11-11 00:16:30|25587.98|25467.98|25567.53|25447.53|25587.98|25467.98|25567.53|25447.53|10
1636589800000|2021-11-11 00:16:40|25564.2|25444.2|25546.91|25426.91|25564.2|25444.2|25546.91|25426.91|10
1636589810000|2021-11-11 00:16:50|25545.41|25425.41|25537.62|25417.62|25545.41|25425.41|25536.19|25416.19|10
1636589820000|2021-11-11 00:17:00|25538.7|25418.7|25510.4|25390.4|25538.7|25418.7|25510.4|25390.4|10
1636589830000|2021-11-11 00:17:10|25509.58|25389.58|25510.47|25390.47|25510.47|25390.47|25504.45|25384.45|10
1636589840000|2021-11-11 00:17:20|25513.42|25393.42|25515.93|25395.93|25516.39|25396.39|25512.92|25392.92|10
1636589850000|2021-11-11 00:17:30|25515.71|25395.71|25518.07|25398.07|25518.07|25398.07|25514.57|25394.57|10
1636589860000|2021-11-11 00:17:40|25517.15|25397.15|25512.52|25392.52|25517.15|25397.15|25512.52|25392.52|10
1636589870000|2021-11-11 00:17:50|25512.58|25392.58|25509.13|25389.13|25513.32|25393.32|25509.13|25389.13|10
1636589880000|2021-11-11 00:18:00|25508.12|25388.12|25505.14|25385.14|25508.38|25388.38|25505.14|25385.14|10
1636589890000|2021-11-11 00:18:10|25505|25385|25495.41|25375.41|25505|25385|25495.41|25375.41|10
1636589900000|2021-11-11 00:18:20|25493.57|25373.57|25484.22|25364.22|25493.57|25373.57|25482.9|25362.9|10
1636589910000|2021-11-11 00:18:30|25481.21|25361.21|25479.13|25359.13|25481.21|25361.21|25478.33|25358.33|10
1636589920000|2021-11-11 00:18:40|25477.57|25357.57|25487.97|25367.97|25487.97|25367.97|25477.57|25357.57|10
1636589930000|2021-11-11 00:18:50|25491.48|25371.48|25489.52|25369.52|25496.24|25376.24|25489.52|25369.52|10
1636589940000|2021-11-11 00:19:00|25490.19|25370.19|25485.68|25365.68|25490.19|25370.19|25485.56|25365.56|10
1636589950000|2021-11-11 00:19:10|25483.24|25363.24|25480.95|25360.95|25483.24|25363.24|25478.57|25358.57|10
1636589960000|2021-11-11 00:19:20|25481.57|25361.57|25485.47|25365.47|25485.47|25365.47|25481.35|25361.35|10
1636589970000|2021-11-11 00:19:30|25486.47|25366.47|25491.06|25371.06|25491.17|25371.17|25486.47|25366.47|10
1636589980000|2021-11-11 00:19:40|25491.05|25371.05|25482.94|25362.94|25491.87|25371.87|25482.94|25362.94|10
1636589990000|2021-11-11 00:19:50|25484.63|25364.63|25481.74|25361.74|25484.63|25364.63|25481.74|25361.74|10
1636590000000|2021-11-11 00:20:00|25479.13|25359.13|25467.88|25347.88|25479.13|25359.13|25467.88|25347.88|10
1636590010000|2021-11-11 00:20:10|25469.25|25349.25|25469.52|25349.52|25471.81|25351.81|25468.8|25348.8|10
1636590020000|2021-11-11 00:20:20|25470.82|25350.82|25467.31|25347.31|25473.34|25353.34|25467.31|25347.31|10
1636590030000|2021-11-11 00:20:30|25466.6|25346.6|25465.87|25345.87|25468.26|25348.26|25465.67|25345.67|10
1636590040000|2021-11-11 00:20:40|25465.67|25345.67|25464.42|25344.42|25465.67|25345.67|25463.55|25343.55|10
1636590050000|2021-11-11 00:20:50|25465.14|25345.14|25462.44|25342.44|25467.87|25347.87|25462.44|25342.44|10
1636590060000|2021-11-11 00:21:00|25462.78|25342.78|25464.5|25344.5|25464.62|25344.62|25462.78|25342.78|10
1636590070000|2021-11-11 00:21:10|25462.76|25342.76|25464.48|25344.48|25464.56|25344.56|25462.76|25342.76|10
1636590080000|2021-11-11 00:21:20|25465.46|25345.46|25461.05|25341.05|25465.71|25345.71|25461.05|25341.05|10
1636590090000|2021-11-11 00:21:30|25459.9|25339.9|25449.56|25329.56|25459.9|25339.9|25449.56|25329.56|10
1636590100000|2021-11-11 00:21:40|25448.77|25328.77|25445.76|25325.76|25448.98|25328.98|25445.76|25325.76|10
1636590110000|2021-11-11 00:21:50|25445.39|25325.39|25436.99|25316.99|25445.39|25325.39|25435.91|25315.91|10
1636590120000|2021-11-11 00:22:00|25433.33|25313.33|25432.26|25312.26|25435.03|25315.03|25432.26|25312.26|10
1636590130000|2021-11-11 00:22:10|25432.21|25312.21|25435.3|25315.3|25435.3|25315.3|25431.29|25311.29|10
1636590140000|2021-11-11 00:22:20|25435.75|25315.75|25447.4|25327.4|25447.4|25327.4|25435.75|25315.75|10
1636590150000|2021-11-11 00:22:30|25446.91|25326.91|25446.34|25326.34|25446.91|25326.91|25444.54|25324.54|10
1636590160000|2021-11-11 00:22:40|25446.57|25326.57|25448.47|25328.47|25449.26|25329.26|25446.57|25326.57|10
1636590170000|2021-11-11 00:22:50|25448.28|25328.28|25446.18|25326.18|25448.28|25328.28|25445.33|25325.33|10
1636590180000|2021-11-11 00:23:00|25445.85|25325.85|25444.53|25324.53|25445.85|25325.85|25444.53|25324.53|10
1636590190000|2021-11-11 00:23:10|25444.11|25324.11|25437.35|25317.35|25444.11|25324.11|25436.85|25316.85|10
1636590200000|2021-11-11 00:23:20|25435.33|25315.33|25434.34|25314.34|25436.4|25316.4|25432.29|25312.29|10
1636590210000|2021-11-11 00:23:30|25433.92|25313.92|25431.37|25311.37|25433.92|25313.92|25430.76|25310.76|10
1636590220000|2021-11-11 00:23:40|25431.62|25311.62|25429.38|25309.38|25432.16|25312.16|25429.38|25309.38|10
1636590230000|2021-11-11 00:23:50|25429.59|25309.59|25429.75|25309.75|25431|25311|25429.36|25309.36|10
1636590240000|2021-11-11 00:24:00|25430.91|25310.91|25434.79|25314.79|25434.89|25314.89|25430.7|25310.7|10
1636590250000|2021-11-11 00:24:10|25432.56|25312.56|25418.24|25298.24|25432.56|25312.56|25418.24|25298.24|10
1636590260000|2021-11-11 00:24:20|25414.41|25294.41|25399.25|25279.25|25414.41|25294.41|25399.25|25279.25|10
1636590270000|2021-11-11 00:24:30|25398.13|25278.13|25409.47|25289.47|25409.47|25289.47|25398.13|25278.13|10
1636590280000|2021-11-11 00:24:40|25413.89|25293.89|25417.67|25297.67|25417.67|25297.67|25413.46|25293.46|10
1636590290000|2021-11-11 00:24:50|25419.65|25299.65|25444.59|25324.59|25444.59|25324.59|25419.65|25299.65|10
1636590300000|2021-11-11 00:25:00|25448.63|25328.63|25462.04|25342.04|25462.05|25342.05|25448.63|25328.63|10
1636590310000|2021-11-11 00:25:10|25462.41|25342.41|25476.44|25356.44|25476.44|25356.44|25462.41|25342.41|10
1636590320000|2021-11-11 00:25:20|25477.47|25357.47|25496.62|25376.62|25496.62|25376.62|25477.47|25357.47|10
1636590330000|2021-11-11 00:25:30|25500.67|25380.67|25507.93|25387.93|25507.93|25387.93|25498.3|25378.3|10
1636590340000|2021-11-11 00:25:40|25506.04|25386.04|25512.5|25392.5|25513.35|25393.35|25505.7|25385.7|9
1636590350000|2021-11-11 00:25:50|25514.8|25394.8|25521.67|25401.67|25521.77|25401.77|25514.8|25394.8|10
1636590360000|2021-11-11 00:26:00|25521.41|25401.41|25528.75|25408.75|25528.89|25408.89|25521.41|25401.41|10
1636590370000|2021-11-11 00:26:10|25529.65|25409.65|25523.23|25403.23|25529.65|25409.65|25523.23|25403.23|10
1636590380000|2021-11-11 00:26:20|25521.13|25401.13|25510.7|25390.7|25521.13|25401.13|25510.7|25390.7|10
1636590390000|2021-11-11 00:26:30|25513.1|25393.1|25521.85|25401.85|25521.89|25401.89|25513.1|25393.1|9
1636590400000|2021-11-11 00:26:40|25521.77|25401.77|25522.55|25402.55|25522.8|25402.8|25520.59|25400.59|10
1636590410000|2021-11-11 00:26:50|25523.43|25403.43|25523.81|25403.81|25524.5|25404.5|25522.9|25402.9|10
1636590420000|2021-11-11 00:27:00|25524.49|25404.49|25533.97|25413.97|25535.57|25415.57|25524.11|25404.11|10
1636590430000|2021-11-11 00:27:10|25535.28|25415.28|25538.92|25418.92|25542.94|25422.94|25533.88|25413.88|10
1636590440000|2021-11-11 00:27:20|25538.8|25418.8|25529.54|25409.54|25538.8|25418.8|25528.39|25408.39|10
1636590450000|2021-11-11 00:27:30|25529.97|25409.97|25541.41|25421.41|25541.41|25421.41|25529.77|25409.77|10
1636590460000|2021-11-11 00:27:40|25541.38|25421.38|25551.99|25431.99|25551.99|25431.99|25541.23|25421.23|10
1636590470000|2021-11-11 00:27:50|25553.1|25433.1|25557.08|25437.08|25558.74|25438.74|25553.1|25433.1|10
1636590480000|2021-11-11 00:28:00|25558.62|25438.62|25560.15|25440.15|25560.77|25440.77|25557.4|25437.4|10
1636590490000|2021-11-11 00:28:10|25560.23|25440.23|25564.33|25444.33|25564.33|25444.33|25559.87|25439.87|10
1636590500000|2021-11-11 00:28:20|25565.44|25445.44|25565.99|25445.99|25568.89|25448.89|25565.44|25445.44|10
1636590510000|2021-11-11 00:28:30|25564.61|25444.61|25556.99|25436.99|25564.61|25444.61|25556.99|25436.99|10
1636590520000|2021-11-11 00:28:40|25556.29|25436.29|25561.82|25441.82|25561.82|25441.82|25556.29|25436.29|10
1636590530000|2021-11-11 00:28:50|25563.05|25443.05|25562.34|25442.34|25565.01|25445.01|25561.74|25441.74|10
1636590540000|2021-11-11 00:29:00|25561.67|25441.67|25561.65|25441.65|25562.28|25442.28|25561.21|25441.21|10
1636590550000|2021-11-11 00:29:10|25561.29|25441.29|25564.18|25444.18|25564.21|25444.21|25561.29|25441.29|10
1636590560000|2021-11-11 00:29:20|25564.66|25444.66|25566.46|25446.46|25566.46|25446.46|25564.66|25444.66|10
1636590570000|2021-11-11 00:29:30|25566.85|25446.85|25574.3|25454.3|25575.36|25455.36|25566.85|25446.85|10
1636590580000|2021-11-11 00:29:40|25574.26|25454.26|25567.44|25447.44|25574.41|25454.41|25567.44|25447.44|10
1636590590000|2021-11-11 00:29:50|25567.16|25447.16|25564.82|25444.82|25567.19|25447.19|25564.4|25444.4|9
1636590600000|2021-11-11 00:30:00|25565.62|25445.62|25564.14|25444.14|25565.62|25445.62|25563.06|25443.06|8
1636590610000|2021-11-11 00:30:10|25564.43|25444.43|25570.92|25450.92|25571.09|25451.09|25564.43|25444.43|10
1636590620000|2021-11-11 00:30:20|25571.14|25451.14|25577.39|25457.39|25577.39|25457.39|25570.12|25450.12|10
1636590630000|2021-11-11 00:30:30|25577.31|25457.31|25572.71|25452.71|25577.31|25457.31|25572.71|25452.71|10
1636590640000|2021-11-11 00:30:40|25571.49|25451.49|25546.17|25426.17|25571.49|25451.49|25546.17|25426.17|10
1636590650000|2021-11-11 00:30:50|25545.25|25425.25|25530.96|25410.96|25545.25|25425.25|25530.96|25410.96|10
1636590660000|2021-11-11 00:31:00|25528.91|25408.91|25520.44|25400.44|25528.91|25408.91|25519.99|25399.99|10
1636590670000|2021-11-11 00:31:10|25517.93|25397.93|25508.11|25388.11|25518.37|25398.37|25508.11|25388.11|10
1636590680000|2021-11-11 00:31:20|25505.33|25385.33|25486.21|25366.21|25505.33|25385.33|25486.21|25366.21|10
1636590690000|2021-11-11 00:31:30|25484.65|25364.65|25481.09|25361.09|25484.65|25364.65|25481.09|25361.09|10
1636590700000|2021-11-11 00:31:40|25480.38|25360.38|25476.47|25356.47|25480.38|25360.38|25470.91|25350.91|10
1636590710000|2021-11-11 00:31:50|25477.31|25357.31|25483.17|25363.17|25485.38|25365.38|25477.31|25357.31|10
1636590720000|2021-11-11 00:32:00|25480.78|25360.78|25479.23|25359.23|25480.78|25360.78|25478.97|25358.97|10
1636590730000|2021-11-11 00:32:10|25479.06|25359.06|25479.42|25359.42|25480.37|25360.37|25476.79|25356.79|10
1636590740000|2021-11-11 00:32:20|25479.82|25359.82|25477.15|25357.15|25479.92|25359.92|25477.15|25357.15|10
1636590750000|2021-11-11 00:32:30|25477.09|25357.09|25472.02|25352.02|25477.09|25357.09|25472.02|25352.02|10
1636590760000|2021-11-11 00:32:40|25471.45|25351.45|25466.3|25346.3|25471.45|25351.45|25466.3|25346.3|10
1636590770000|2021-11-11 00:32:50|25465.9|25345.9|25466.19|25346.19|25468.06|25348.06|25465.9|25345.9|10
1636590780000|2021-11-11 00:33:00|25466.01|25346.01|25472.19|25352.19|25472.19|25352.19|25465.71|25345.71|10
1636590790000|2021-11-11 00:33:10|25473.29|25353.29|25478.4|25358.4|25478.4|25358.4|25472.71|25352.71|9
1636590800000|2021-11-11 00:33:20|25478.22|25358.22|25484.61|25364.61|25484.61|25364.61|25478.22|25358.22|10
1636590810000|2021-11-11 00:33:30|25485.15|25365.15|25486.03|25366.03|25489.95|25369.95|25485.15|25365.15|10
1636590820000|2021-11-11 00:33:40|25485.39|25365.39|25483.58|25363.58|25485.9|25365.9|25483.58|25363.58|10
1636590830000|2021-11-11 00:33:50|25482.82|25362.82|25484.64|25364.64|25484.64|25364.64|25482.07|25362.07|9
1636590840000|2021-11-11 00:34:00|25484.79|25364.79|25490.3|25370.3|25490.3|25370.3|25484.46|25364.46|10
1636590850000|2021-11-11 00:34:10|25489.72|25369.72|25501.14|25381.14|25501.14|25381.14|25489|25369|10
1636590860000|2021-11-11 00:34:20|25499.74|25379.74|25503.01|25383.01|25504.1|25384.1|25499.74|25379.74|10
1636590870000|2021-11-11 00:34:30|25502.68|25382.68|25502.08|25382.08|25503.74|25383.74|25502.08|25382.08|10
1636590880000|2021-11-11 00:34:40|25503.2|25383.2|25503.36|25383.36|25504.82|25384.82|25502.3|25382.3|10
1636590890000|2021-11-11 00:34:50|25501.86|25381.86|25499.74|25379.74|25501.86|25381.86|25498.15|25378.15|10
1636590900000|2021-11-11 00:35:00|25501.86|25381.86|25509.98|25389.98|25509.98|25389.98|25501.86|25381.86|10
1636590910000|2021-11-11 00:35:10|25511.17|25391.17|25516.48|25396.48|25517.46|25397.46|25511.17|25391.17|10
1636590920000|2021-11-11 00:35:20|25517.41|25397.41|25524.47|25404.47|25524.47|25404.47|25517.03|25397.03|10
1636590930000|2021-11-11 00:35:30|25525.39|25405.39|25524.94|25404.94|25527.43|25407.43|25524.94|25404.94|10
1636590940000|2021-11-11 00:35:40|25524.81|25404.81|25525.28|25405.28|25525.28|25405.28|25524.15|25404.15|10
1636590950000|2021-11-11 00:35:50|25525.35|25405.35|25527.5|25407.5|25527.5|25407.5|25525.32|25405.32|10
1636590960000|2021-11-11 00:36:00|25529.02|25409.02|25538.13|25418.13|25538.13|25418.13|25529.02|25409.02|10
1636590970000|2021-11-11 00:36:10|25539.16|25419.16|25542.23|25422.23|25543.96|25423.96|25539.16|25419.16|10
1636590980000|2021-11-11 00:36:20|25542.91|25422.91|25542.23|25422.23|25542.91|25422.91|25541.18|25421.18|10
1636590990000|2021-11-11 00:36:30|25543.47|25423.47|25549.73|25429.73|25549.73|25429.73|25543.47|25423.47|10
1636591000000|2021-11-11 00:36:40|25550.14|25430.14|25563.74|25443.74|25563.74|25443.74|25550.14|25430.14|10
1636591010000|2021-11-11 00:36:50|25564.49|25444.49|25575.61|25455.61|25576.21|25456.21|25564.49|25444.49|10
1636591020000|2021-11-11 00:37:00|25576.12|25456.12|25573.81|25453.81|25578.17|25458.17|25573.81|25453.81|10
1636591030000|2021-11-11 00:37:10|25571.6|25451.6|25566|25446|25571.72|25451.72|25565.23|25445.23|10
1636591040000|2021-11-11 00:37:20|25564.8|25444.8|25558.88|25438.88|25564.8|25444.8|25557.12|25437.12|10
1636591050000|2021-11-11 00:37:30|25559.06|25439.06|25561.98|25441.98|25562.74|25442.74|25559.06|25439.06|10
1636591060000|2021-11-11 00:37:40|25561.58|25441.58|25558.17|25438.17|25561.58|25441.58|25558.17|25438.17|10
1636591070000|2021-11-11 00:37:50|25556.54|25436.54|25560.05|25440.05|25560.05|25440.05|25555.84|25435.84|10
1636591080000|2021-11-11 00:38:00|25561.96|25441.96|25562.17|25442.17|25562.58|25442.58|25560.21|25440.21|10
1636591090000|2021-11-11 00:38:10|25562.9|25442.9|25570.25|25450.25|25570.25|25450.25|25562.9|25442.9|9
1636591100000|2021-11-11 00:38:20|25572.68|25452.68|25577.24|25457.24|25579.82|25459.82|25572.68|25452.68|10
1636591110000|2021-11-11 00:38:30|25576.03|25456.03|25584.01|25464.01|25584.01|25464.01|25576.03|25456.03|10
1636591120000|2021-11-11 00:38:40|25585.76|25465.76|25576.02|25456.02|25585.76|25465.76|25576.02|25456.02|10
1636591130000|2021-11-11 00:38:50|25576.66|25456.66|25576.2|25456.2|25577.46|25457.46|25576|25456|9
1636591140000|2021-11-11 00:39:00|25575.72|25455.72|25567.56|25447.56|25576.73|25456.73|25567.56|25447.56|10
1636591150000|2021-11-11 00:39:10|25566.44|25446.44|25555.21|25435.21|25566.44|25446.44|25554.99|25434.99|10
1636591160000|2021-11-11 00:39:20|25552.84|25432.84|25541.49|25421.49|25552.84|25432.84|25541.49|25421.49|10
1636591170000|2021-11-11 00:39:30|25541.01|25421.01|25540.57|25420.57|25541.01|25421.01|25538.9|25418.9|10
1636591180000|2021-11-11 00:39:40|25540.6|25420.6|25536.93|25416.93|25541.13|25421.13|25536.93|25416.93|10
1636591190000|2021-11-11 00:39:50|25534.3|25414.3|25528.62|25408.62|25534.3|25414.3|25528.62|25408.62|10
1636591200000|2021-11-11 00:40:00|25527.22|25407.22|25529.5|25409.5|25529.56|25409.56|25527.22|25407.22|10
1636591210000|2021-11-11 00:40:10|25530.48|25410.48|25523.91|25403.91|25530.48|25410.48|25523.91|25403.91|10
1636591220000|2021-11-11 00:40:20|25523.82|25403.82|25523.89|25403.89|25525.71|25405.71|25522.6|25402.6|10
1636591230000|2021-11-11 00:40:30|25524.79|25404.79|25531.99|25411.99|25531.99|25411.99|25524.66|25404.66|10
1636591240000|2021-11-11 00:40:40|25533.46|25413.46|25537.55|25417.55|25537.55|25417.55|25533.46|25413.46|9
1636591250000|2021-11-11 00:40:50|25538.78|25418.78|25543.79|25423.79|25543.79|25423.79|25538.78|25418.78|10
1636591260000|2021-11-11 00:41:00|25544.57|25424.57|25541.11|25421.11|25544.97|25424.97|25541.11|25421.11|10
1636591270000|2021-11-11 00:41:10|25542.81|25422.81|25532.7|25412.7|25542.81|25422.81|25532.7|25412.7|10
1636591280000|2021-11-11 00:41:20|25532.78|25412.78|25531.49|25411.49|25532.78|25412.78|25530.63|25410.63|10
1636591290000|2021-11-11 00:41:30|25531.61|25411.61|25534.37|25414.37|25534.46|25414.46|25530.56|25410.56|10
1636591300000|2021-11-11 00:41:40|25535.84|25415.84|25538.09|25418.09|25538.09|25418.09|25535.66|25415.66|10
1636591310000|2021-11-11 00:41:50|25537.7|25417.7|25535.78|25415.78|25537.7|25417.7|25534.84|25414.84|10
1636591320000|2021-11-11 00:42:00|25535.37|25415.37|25533.62|25413.62|25535.37|25415.37|25533.59|25413.59|10
1636591330000|2021-11-11 00:42:10|25533.65|25413.65|25534.77|25414.77|25535.09|25415.09|25533.55|25413.55|9
1636591340000|2021-11-11 00:42:20|25534.69|25414.69|25535.44|25415.44|25536.07|25416.07|25534.69|25414.69|10
1636591350000|2021-11-11 00:42:30|25535.67|25415.67|25536.78|25416.78|25537.59|25417.59|25535.67|25415.67|9
1636591360000|2021-11-11 00:42:40|25536.85|25416.85|25536|25416|25537.91|25417.91|25535.79|25415.79|9
1636591370000|2021-11-11 00:42:50|25536.02|25416.02|25536.98|25416.98|25537.11|25417.11|25536.02|25416.02|8
1636591380000|2021-11-11 00:43:00|25536.96|25416.96|25534.71|25414.71|25537.46|25417.46|25534.71|25414.71|10
1636591390000|2021-11-11 00:43:10|25534.63|25414.63|25534.27|25414.27|25534.71|25414.71|25532.97|25412.97|10
1636591400000|2021-11-11 00:43:20|25534.54|25414.54|25538.29|25418.29|25538.29|25418.29|25534.54|25414.54|10
1636591410000|2021-11-11 00:43:30|25537.44|25417.44|25540.2|25420.2|25540.56|25420.56|25537.44|25417.44|10
1636591420000|2021-11-11 00:43:40|25540.11|25420.11|25541.85|25421.85|25543.39|25423.39|25540.11|25420.11|10
1636591430000|2021-11-11 00:43:50|25544.16|25424.16|25540.98|25420.98|25544.16|25424.16|25540.98|25420.98|10
1636591440000|2021-11-11 00:44:00|25539.94|25419.94|25531.46|25411.46|25539.94|25419.94|25531.2|25411.2|10
1636591450000|2021-11-11 00:44:10|25531.13|25411.13|25525.15|25405.15|25531.13|25411.13|25525.09|25405.09|10
1636591460000|2021-11-11 00:44:20|25524.12|25404.12|25521.34|25401.34|25524.25|25404.25|25520.75|25400.75|10
1636591470000|2021-11-11 00:44:30|25521.61|25401.61|25511.26|25391.26|25521.61|25401.61|25511.26|25391.26|10
1636591480000|2021-11-11 00:44:40|25510.48|25390.48|25508.27|25388.27|25511.11|25391.11|25508.18|25388.18|10
1636591490000|2021-11-11 00:44:50|25508.37|25388.37|25504.7|25384.7|25508.37|25388.37|25504.7|25384.7|10
1636591500000|2021-11-11 00:45:00|25504.28|25384.28|25505.65|25385.65|25505.67|25385.67|25503.27|25383.27|10
1636591510000|2021-11-11 00:45:10|25506.34|25386.34|25513.85|25393.85|25513.85|25393.85|25506.34|25386.34|10
1636591520000|2021-11-11 00:45:20|25517.59|25397.59|25525.86|25405.86|25526.94|25406.94|25517.59|25397.59|9
1636591530000|2021-11-11 00:45:30|25525.79|25405.79|25539.42|25419.42|25539.42|25419.42|25525.79|25405.79|10
1636591540000|2021-11-11 00:45:40|25540.92|25420.92|25546.77|25426.77|25548.71|25428.71|25540.92|25420.92|10
1636591550000|2021-11-11 00:45:50|25547.05|25427.05|25551.92|25431.92|25551.92|25431.92|25546.81|25426.81|10
1636591560000|2021-11-11 00:46:00|25552.28|25432.28|25550.3|25430.3|25553.21|25433.21|25547.92|25427.92|10
1636591570000|2021-11-11 00:46:10|25551.27|25431.27|25551.72|25431.72|25552.11|25432.11|25550.97|25430.97|10
1636591580000|2021-11-11 00:46:20|25551.23|25431.23|25555.79|25435.79|25555.79|25435.79|25551.23|25431.23|10
1636591590000|2021-11-11 00:46:30|25557.53|25437.53|25562.16|25442.16|25563.05|25443.05|25557.53|25437.53|10
1636591600000|2021-11-11 00:46:40|25562.56|25442.56|25565.65|25445.65|25565.7|25445.7|25562.56|25442.56|10
1636591610000|2021-11-11 00:46:50|25566|25446|25569.44|25449.44|25569.44|25449.44|25565.98|25445.98|10
1636591620000|2021-11-11 00:47:00|25570.11|25450.11|25574.67|25454.67|25574.67|25454.67|25570.11|25450.11|10
1636591630000|2021-11-11 00:47:10|25575.84|25455.84|25581.39|25461.39|25581.39|25461.39|25575.84|25455.84|10
1636591640000|2021-11-11 00:47:20|25582.72|25462.72|25597.93|25477.93|25597.93|25477.93|25582.72|25462.72|10
1636591650000|2021-11-11 00:47:30|25598.34|25478.34|25607.5|25487.5|25608.05|25488.05|25598.34|25478.34|10
1636591660000|2021-11-11 00:47:40|25607.05|25487.05|25613.73|25493.73|25613.73|25493.73|25606.96|25486.96|10
1636591670000|2021-11-11 00:47:50|25615.4|25495.4|25622.86|25502.86|25622.86|25502.86|25615.4|25495.4|10
1636591680000|2021-11-11 00:48:00|25623.42|25503.42|25627.71|25507.71|25628.76|25508.76|25623.42|25503.42|10
1636591690000|2021-11-11 00:48:10|25626.33|25506.33|25624.35|25504.35|25626.33|25506.33|25623.9|25503.9|9
1636591700000|2021-11-11 00:48:20|25627.92|25507.92|25633.68|25513.68|25633.75|25513.75|25627.92|25507.92|10
1636591710000|2021-11-11 00:48:30|25634.28|25514.28|25644.57|25524.57|25644.57|25524.57|25634.28|25514.28|10
1636591720000|2021-11-11 00:48:40|25645.38|25525.38|25649.95|25529.95|25649.95|25529.95|25645.23|25525.23|10
1636591730000|2021-11-11 00:48:50|25651.25|25531.25|25665.79|25545.79|25665.92|25545.92|25651.25|25531.25|10
1636591740000|2021-11-11 00:49:00|25666.27|25546.27|25678.8|25558.8|25678.8|25558.8|25666.27|25546.27|10
1636591750000|2021-11-11 00:49:10|25677.83|25557.83|25684.19|25564.19|25684.19|25564.19|25677.31|25557.31|10
1636591760000|2021-11-11 00:49:20|25684.82|25564.82|25690.22|25570.22|25690.22|25570.22|25684.82|25564.82|10
1636591770000|2021-11-11 00:49:30|25691.99|25571.99|25698.62|25578.62|25700.9|25580.9|25691.22|25571.22|10
1636591780000|2021-11-11 00:49:40|25697.72|25577.72|25697.08|25577.08|25697.72|25577.72|25695.79|25575.79|10
1636591790000|2021-11-11 00:49:50|25696.88|25576.88|25694.15|25574.15|25697.74|25577.74|25694.15|25574.15|10
1636591800000|2021-11-11 00:50:00|25693.95|25573.95|25693.6|25573.6|25694.49|25574.49|25693.04|25573.04|10
1636591810000|2021-11-11 00:50:10|25694.03|25574.03|25694.68|25574.68|25695.84|25575.84|25693.77|25573.77|10
1636591820000|2021-11-11 00:50:20|25695.42|25575.42|25700|25580|25700.76|25580.76|25695.42|25575.42|9
1636591830000|2021-11-11 00:50:30|25700.93|25580.93|25701.7|25581.7|25703.89|25583.89|25700.93|25580.93|10
1636591840000|2021-11-11 00:50:40|25701.53|25581.53|25698.99|25578.99|25701.53|25581.53|25698.74|25578.74|10
1636591850000|2021-11-11 00:50:50|25698.14|25578.14|25697.26|25577.26|25698.14|25578.14|25696.69|25576.69|10
1636591860000|2021-11-11 00:51:00|25698.42|25578.42|25698.85|25578.85|25699.97|25579.97|25697.44|25577.44|10
1636591870000|2021-11-11 00:51:10|25699.25|25579.25|25703.45|25583.45|25703.45|25583.45|25699.21|25579.21|10
1636591880000|2021-11-11 00:51:20|25703.86|25583.86|25705.12|25585.12|25705.12|25585.12|25702.23|25582.23|10
1636591890000|2021-11-11 00:51:30|25707.32|25587.32|25715.66|25595.66|25715.66|25595.66|25707.06|25587.06|10
1636591900000|2021-11-11 00:51:40|25715.88|25595.88|25714.35|25594.35|25715.88|25595.88|25713.57|25593.57|10
1636591910000|2021-11-11 00:51:50|25714.36|25594.36|25719.47|25599.47|25719.87|25599.87|25714.36|25594.36|10
1636591920000|2021-11-11 00:52:00|25719.39|25599.39|25717.68|25597.68|25719.39|25599.39|25717.04|25597.04|10
1636591930000|2021-11-11 00:52:10|25717.43|25597.43|25718.33|25598.33|25718.33|25598.33|25717.3|25597.3|10
1636591940000|2021-11-11 00:52:20|25719.12|25599.12|25719.02|25599.02|25720.24|25600.24|25719.02|25599.02|10
1636591950000|2021-11-11 00:52:30|25718.26|25598.26|25708.35|25588.35|25718.26|25598.26|25708.35|25588.35|10
1636591960000|2021-11-11 00:52:40|25708.12|25588.12|25706.26|25586.26|25708.12|25588.12|25705.13|25585.13|10
1636591970000|2021-11-11 00:52:50|25708.31|25588.31|25713.39|25593.39|25713.49|25593.49|25708.31|25588.31|10
1636591980000|2021-11-11 00:53:00|25713.27|25593.27|25717.3|25597.3|25717.3|25597.3|25712.64|25592.64|10
1636591990000|2021-11-11 00:53:10|25717.16|25597.16|25723.85|25603.85|25723.85|25603.85|25716.5|25596.5|10
1636592000000|2021-11-11 00:53:20|25724.41|25604.41|25723.13|25603.13|25724.87|25604.87|25723.13|25603.13|10
1636592010000|2021-11-11 00:53:30|25723.31|25603.31|25728.22|25608.22|25728.22|25608.22|25723.31|25603.31|10
1636592020000|2021-11-11 00:53:40|25729.49|25609.49|25732.12|25612.12|25732.92|25612.92|25727.26|25607.26|10
1636592030000|2021-11-11 00:53:50|25734.4|25614.4|25748.76|25628.76|25748.76|25628.76|25734.4|25614.4|10
1636592040000|2021-11-11 00:54:00|25751.5|25631.5|25763.68|25643.68|25763.68|25643.68|25751.5|25631.5|10
1636592050000|2021-11-11 00:54:10|25763.26|25643.26|25769.84|25649.84|25771.57|25651.57|25763.26|25643.26|10
1636592060000|2021-11-11 00:54:20|25768.83|25648.83|25763.71|25643.71|25768.97|25648.97|25763.71|25643.71|10
1636592070000|2021-11-11 00:54:30|25764.74|25644.74|25767.53|25647.53|25767.7|25647.7|25764.74|25644.74|10
1636592080000|2021-11-11 00:54:40|25766.76|25646.76|25769.49|25649.49|25769.49|25649.49|25766.05|25646.05|10
1636592090000|2021-11-11 00:54:50|25770.23|25650.23|25770.28|25650.28|25770.31|25650.31|25768.48|25648.48|10
1636592100000|2021-11-11 00:55:00|25769.18|25649.18|25773.29|25653.29|25773.29|25653.29|25769.18|25649.18|10
1636592110000|2021-11-11 00:55:10|25774.76|25654.76|25772.33|25652.33|25775.09|25655.09|25772.33|25652.33|10
1636592120000|2021-11-11 00:55:20|25772.13|25652.13|25773.15|25653.15|25773.15|25653.15|25771.52|25651.52|10
1636592130000|2021-11-11 00:55:30|25773.3|25653.3|25778.06|25658.06|25778.45|25658.45|25773.3|25653.3|10
1636592140000|2021-11-11 00:55:40|25778.29|25658.29|25778.55|25658.55|25780.1|25660.1|25777.93|25657.93|10
1636592150000|2021-11-11 00:55:50|25779.51|25659.51|25781.42|25661.42|25783.67|25663.67|25779.51|25659.51|10
1636592160000|2021-11-11 00:56:00|25782.33|25662.33|25779.38|25659.38|25783.26|25663.26|25779.38|25659.38|10
1636592170000|2021-11-11 00:56:10|25778.02|25658.02|25767.05|25647.05|25778.02|25658.02|25767.05|25647.05|10
1636592180000|2021-11-11 00:56:20|25769.05|25649.05|25772.47|25652.47|25772.47|25652.47|25767.16|25647.16|10
1636592190000|2021-11-11 00:56:30|25772.95|25652.95|25779.33|25659.33|25779.33|25659.33|25772.95|25652.95|10
1636592200000|2021-11-11 00:56:40|25780.94|25660.94|25787.2|25667.2|25788.8|25668.8|25780.94|25660.94|10
1636592210000|2021-11-11 00:56:50|25788.18|25668.18|25789.14|25669.14|25790.63|25670.63|25788.01|25668.01|9
1636592220000|2021-11-11 00:57:00|25791.7|25671.7|25792.14|25672.14|25795.66|25675.66|25791.7|25671.7|10
1636592230000|2021-11-11 00:57:10|25791.22|25671.22|25784.55|25664.55|25791.22|25671.22|25784.55|25664.55|9
1636592240000|2021-11-11 00:57:20|25783.57|25663.57|25782.33|25662.33|25783.67|25663.67|25781.06|25661.06|10
1636592250000|2021-11-11 00:57:30|25782.26|25662.26|25785.3|25665.3|25785.3|25665.3|25781.95|25661.95|10
1636592260000|2021-11-11 00:57:40|25787.06|25667.06|25792.74|25672.74|25792.94|25672.94|25787.06|25667.06|10
1636592270000|2021-11-11 00:57:50|25792.92|25672.92|25792.72|25672.72|25794.97|25674.97|25792.72|25672.72|10
1636592280000|2021-11-11 00:58:00|25792.37|25672.37|25789.29|25669.29|25794.05|25674.05|25789.29|25669.29|10
1636592290000|2021-11-11 00:58:10|25789.04|25669.04|25793.44|25673.44|25793.46|25673.46|25789.04|25669.04|10
1636592300000|2021-11-11 00:58:20|25793.45|25673.45|25795.37|25675.37|25796.1|25676.1|25792.02|25672.02|10
1636592310000|2021-11-11 00:58:30|25797|25677|25797.97|25677.97|25797.97|25677.97|25796.92|25676.92|10
1636592320000|2021-11-11 00:58:40|25798.04|25678.04|25800.96|25680.96|25800.96|25680.96|25798.04|25678.04|10
1636592330000|2021-11-11 00:58:50|25799.94|25679.94|25796.3|25676.3|25799.94|25679.94|25796.3|25676.3|10
1636592340000|2021-11-11 00:59:00|25795.75|25675.75|25791.52|25671.52|25795.75|25675.75|25791.52|25671.52|10
1636592350000|2021-11-11 00:59:10|25791.04|25671.04|25791.6|25671.6|25792.31|25672.31|25790.96|25670.96|10
1636592360000|2021-11-11 00:59:20|25791.52|25671.52|25791.93|25671.93|25792.19|25672.19|25790.39|25670.39|10
1636592370000|2021-11-11 00:59:30|25791.81|25671.81|25792.85|25672.85|25794.01|25674.01|25791.8|25671.8|10
1636592380000|2021-11-11 00:59:40|25793.25|25673.25|25799.87|25679.87|25799.87|25679.87|25793.21|25673.21|10
1636592390000|2021-11-11 00:59:50|25799.91|25679.91|25802.6|25682.6|25802.62|25682.62|25799.84|25679.84|10
1636592400000|2021-11-11 01:00:00|25803.25|25683.25|25808.2|25688.2|25808.2|25688.2|25803.25|25683.25|10
1636592410000|2021-11-11 01:00:10|25807.91|25687.91|25803.11|25683.11|25809.22|25689.22|25803.11|25683.11|9
1636592420000|2021-11-11 01:00:20|25802.99|25682.99|25790.16|25670.16|25802.99|25682.99|25789.57|25669.57|10
1636592430000|2021-11-11 01:00:30|25790.3|25670.3|25780.12|25660.12|25790.3|25670.3|25780.12|25660.12|10
1636592440000|2021-11-11 01:00:40|25778.68|25658.68|25779.48|25659.48|25779.48|25659.48|25777.07|25657.07|10
1636592450000|2021-11-11 01:00:50|25780.11|25660.11|25784.94|25664.94|25784.94|25664.94|25780.11|25660.11|10
1636592460000|2021-11-11 01:01:00|25784.5|25664.5|25794.79|25674.79|25794.79|25674.79|25784.5|25664.5|10
1636592470000|2021-11-11 01:01:10|25795.4|25675.4|25802.3|25682.3|25802.85|25682.85|25795.4|25675.4|10
1636592480000|2021-11-11 01:01:20|25801.44|25681.44|25801.21|25681.21|25803.9|25683.9|25801.21|25681.21|10
1636592490000|2021-11-11 01:01:30|25801.39|25681.39|25795.7|25675.7|25801.39|25681.39|25795.7|25675.7|10
1636592500000|2021-11-11 01:01:40|25795.14|25675.14|25785.37|25665.37|25795.14|25675.14|25785.37|25665.37|10
1636592510000|2021-11-11 01:01:50|25785.13|25665.13|25784.82|25664.82|25785.26|25665.26|25783.58|25663.58|10
1636592520000|2021-11-11 01:02:00|25784.4|25664.4|25784.62|25664.62|25785.79|25665.79|25783.51|25663.51|10
1636592530000|2021-11-11 01:02:10|25786.15|25666.15|25777.95|25657.95|25786.15|25666.15|25777.95|25657.95|10
1636592540000|2021-11-11 01:02:20|25777.41|25657.41|25781.06|25661.06|25781.82|25661.82|25777.41|25657.41|10
1636592550000|2021-11-11 01:02:30|25781.97|25661.97|25781.91|25661.91|25782.5|25662.5|25780.32|25660.32|10
1636592560000|2021-11-11 01:02:40|25781.81|25661.81|25780.79|25660.79|25781.81|25661.81|25780.79|25660.79|9
1636592570000|2021-11-11 01:02:50|25780.6|25660.6|25780.99|25660.99|25780.99|25660.99|25780.32|25660.32|10
1636592580000|2021-11-11 01:03:00|25779.68|25659.68|25781.57|25661.57|25781.57|25661.57|25779.68|25659.68|10
1636592590000|2021-11-11 01:03:10|25781.7|25661.7|25783.4|25663.4|25783.4|25663.4|25780.94|25660.94|10
1636592600000|2021-11-11 01:03:20|25783.57|25663.57|25781.67|25661.67|25783.92|25663.92|25781.1|25661.1|10
1636592610000|2021-11-11 01:03:30|25781.92|25661.92|25788.25|25668.25|25788.25|25668.25|25781.92|25661.92|10
1636592620000|2021-11-11 01:03:40|25787.61|25667.61|25792|25672|25792|25672|25787.61|25667.61|10
1636592630000|2021-11-11 01:03:50|25794.24|25674.24|25794.14|25674.14|25795.72|25675.72|25793.93|25673.93|10
1636592640000|2021-11-11 01:04:00|25793.61|25673.61|25793.04|25673.04|25793.61|25673.61|25791.76|25671.76|10
1636592650000|2021-11-11 01:04:10|25792.61|25672.61|25801.92|25681.92|25801.92|25681.92|25792.61|25672.61|10
1636592660000|2021-11-11 01:04:20|25801.28|25681.28|25805.79|25685.79|25805.84|25685.84|25801.15|25681.15|10
1636592670000|2021-11-11 01:04:30|25806.08|25686.08|25808.21|25688.21|25808.3|25688.3|25806.08|25686.08|10
1636592680000|2021-11-11 01:04:40|25808.41|25688.41|25810.87|25690.87|25810.87|25690.87|25808.29|25688.29|10
1636592690000|2021-11-11 01:04:50|25810.76|25690.76|25811.1|25691.1|25811.3|25691.3|25810.36|25690.36|10
1636592700000|2021-11-11 01:05:00|25811.07|25691.07|25812.89|25692.89|25813.5|25693.5|25811.07|25691.07|9
1636592710000|2021-11-11 01:05:10|25812.8|25692.8|25812.85|25692.85|25812.85|25692.85|25808.58|25688.58|10
1636592720000|2021-11-11 01:05:20|25815.46|25695.46|25817.89|25697.89|25818.33|25698.33|25815.46|25695.46|10
1636592730000|2021-11-11 01:05:30|25818.66|25698.66|25820.85|25700.85|25821.18|25701.18|25818.66|25698.66|10
1636592740000|2021-11-11 01:05:40|25821.25|25701.25|25825.77|25705.77|25825.8|25705.8|25821.25|25701.25|9
1636592750000|2021-11-11 01:05:50|25825.83|25705.83|25826.71|25706.71|25827.09|25707.09|25825.83|25705.83|8
1636592760000|2021-11-11 01:06:00|25826.73|25706.73|25819.76|25699.76|25827.06|25707.06|25819.76|25699.76|10
1636592770000|2021-11-11 01:06:10|25819.5|25699.5|25813.97|25693.97|25819.5|25699.5|25813.62|25693.62|10
1636592780000|2021-11-11 01:06:20|25813.72|25693.72|25808.34|25688.34|25813.72|25693.72|25807.76|25687.76|10
1636592790000|2021-11-11 01:06:30|25809.2|25689.2|25809.34|25689.34|25809.92|25689.92|25807.62|25687.62|10
1636592800000|2021-11-11 01:06:40|25809.42|25689.42|25808.15|25688.15|25809.52|25689.52|25808.15|25688.15|10
1636592810000|2021-11-11 01:06:50|25807.19|25687.19|25808.4|25688.4|25808.4|25688.4|25807.15|25687.15|10
1636592820000|2021-11-11 01:07:00|25808.56|25688.56|25811.69|25691.69|25811.69|25691.69|25808.56|25688.56|10
1636592830000|2021-11-11 01:07:10|25809.97|25689.97|25809.38|25689.38|25809.97|25689.97|25808.06|25688.06|9
1636592840000|2021-11-11 01:07:20|25810.23|25690.23|25811.86|25691.86|25812.03|25692.03|25810.23|25690.23|9
1636592850000|2021-11-11 01:07:30|25812.56|25692.56|25815.17|25695.17|25816.22|25696.22|25812.39|25692.39|10
1636592860000|2021-11-11 01:07:40|25815.37|25695.37|25805.91|25685.91|25815.37|25695.37|25805.91|25685.91|10
1636592870000|2021-11-11 01:07:50|25805.44|25685.44|25798.22|25678.22|25805.44|25685.44|25797.08|25677.08|10
1636592880000|2021-11-11 01:08:00|25798.97|25678.97|25798.02|25678.02|25800.43|25680.43|25797.71|25677.71|10
1636592890000|2021-11-11 01:08:10|25798.28|25678.28|25798.18|25678.18|25801.12|25681.12|25798.18|25678.18|10
1636592900000|2021-11-11 01:08:20|25798.21|25678.21|25795.07|25675.07|25798.21|25678.21|25795.07|25675.07|10
1636592910000|2021-11-11 01:08:30|25795.14|25675.14|25793.25|25673.25|25795.14|25675.14|25788.85|25668.85|10
1636592920000|2021-11-11 01:08:40|25793.76|25673.76|25799.67|25679.67|25799.67|25679.67|25793.76|25673.76|10
1636592930000|2021-11-11 01:08:50|25800.11|25680.11|25804.25|25684.25|25804.25|25684.25|25800.11|25680.11|10
1636592940000|2021-11-11 01:09:00|25804.64|25684.64|25807.84|25687.84|25807.89|25687.89|25804.64|25684.64|10
1636592950000|2021-11-11 01:09:10|25808.86|25688.86|25810.27|25690.27|25811.5|25691.5|25808.77|25688.77|10
1636592960000|2021-11-11 01:09:20|25809.36|25689.36|25810.02|25690.02|25811.5|25691.5|25807.31|25687.31|10
1636592970000|2021-11-11 01:09:30|25810.08|25690.08|25815.03|25695.03|25815.03|25695.03|25810.08|25690.08|10
1636592980000|2021-11-11 01:09:40|25813.89|25693.89|25816.4|25696.4|25817.54|25697.54|25813.47|25693.47|10
1636592990000|2021-11-11 01:09:50|25816.59|25696.59|25815.09|25695.09|25818.4|25698.4|25815.09|25695.09|10
1636593000000|2021-11-11 01:10:00|25815.41|25695.41|25815.1|25695.1|25816.66|25696.66|25815.1|25695.1|10
1636593010000|2021-11-11 01:10:10|25815.27|25695.27|25809.64|25689.64|25816.24|25696.24|25809.64|25689.64|10
1636593020000|2021-11-11 01:10:20|25809.81|25689.81|25795.2|25675.2|25809.81|25689.81|25795.2|25675.2|10
1636593030000|2021-11-11 01:10:30|25794.82|25674.82|25788.29|25668.29|25794.82|25674.82|25788.29|25668.29|10
1636593040000|2021-11-11 01:10:40|25784.58|25664.58|25756.08|25636.08|25784.58|25664.58|25756.08|25636.08|10
1636593050000|2021-11-11 01:10:50|25753.62|25633.62|25744.28|25624.28|25753.62|25633.62|25742.74|25622.74|10
1636593060000|2021-11-11 01:11:00|25741.42|25621.42|25741.48|25621.48|25741.94|25621.94|25740.37|25620.37|10
1636593070000|2021-11-11 01:11:10|25740.63|25620.63|25740.92|25620.92|25741.12|25621.12|25737.47|25617.47|10
1636593080000|2021-11-11 01:11:20|25740.97|25620.97|25735.99|25615.99|25741.77|25621.77|25735.99|25615.99|10
1636593090000|2021-11-11 01:11:30|25738.43|25618.43|25744.58|25624.58|25745.02|25625.02|25738.43|25618.43|10
1636593100000|2021-11-11 01:11:40|25743.99|25623.99|25740.22|25620.22|25744.16|25624.16|25740.22|25620.22|9
1636593110000|2021-11-11 01:11:50|25741.4|25621.4|25736|25616|25741.45|25621.45|25736|25616|10
1636593120000|2021-11-11 01:12:00|25734.89|25614.89|25725.22|25605.22|25734.89|25614.89|25725.22|25605.22|10
1636593130000|2021-11-11 01:12:10|25724.76|25604.76|25712.96|25592.96|25724.76|25604.76|25712.96|25592.96|9
1636593140000|2021-11-11 01:12:20|25713.33|25593.33|25712.94|25592.94|25713.79|25593.79|25711.42|25591.42|10
1636593150000|2021-11-11 01:12:30|25713.03|25593.03|25709.87|25589.87|25713.03|25593.03|25709.87|25589.87|9
1636593160000|2021-11-11 01:12:40|25709.13|25589.13|25708.79|25588.79|25709.87|25589.87|25708.75|25588.75|10
1636593170000|2021-11-11 01:12:50|25708.99|25588.99|25710.79|25590.79|25710.79|25590.79|25707.98|25587.98|10
1636593180000|2021-11-11 01:13:00|25711.43|25591.43|25716.56|25596.56|25716.56|25596.56|25711.1|25591.1|9
1636593190000|2021-11-11 01:13:10|25716.95|25596.95|25720.13|25600.13|25720.13|25600.13|25716.86|25596.86|9
1636593200000|2021-11-11 01:13:20|25719.5|25599.5|25722.4|25602.4|25722.4|25602.4|25718.56|25598.56|9
1636593210000|2021-11-11 01:13:30|25721.15|25601.15|25721.68|25601.68|25721.68|25601.68|25721.07|25601.07|8
1636593220000|2021-11-11 01:13:40|25722.12|25602.12|25727.74|25607.74|25727.74|25607.74|25722.12|25602.12|9
1636593230000|2021-11-11 01:13:50|25726.67|25606.67|25728.36|25608.36|25728.36|25608.36|25726.43|25606.43|9
1636593240000|2021-11-11 01:14:00|25729.68|25609.68|25728.06|25608.06|25729.76|25609.76|25728.06|25608.06|10
1636593250000|2021-11-11 01:14:10|25728.18|25608.18|25729.39|25609.39|25729.75|25609.75|25728.18|25608.18|10
1636593260000|2021-11-11 01:14:20|25729.33|25609.33|25727.86|25607.86|25730.25|25610.25|25727.86|25607.86|10
1636593270000|2021-11-11 01:14:30|25727.93|25607.93|25723.54|25603.54|25727.93|25607.93|25723.54|25603.54|10
1636593280000|2021-11-11 01:14:40|25722|25602|25714.17|25594.17|25722|25602|25714.17|25594.17|10
1636593290000|2021-11-11 01:14:50|25714.27|25594.27|25710.36|25590.36|25714.27|25594.27|25710.01|25590.01|10
1636593300000|2021-11-11 01:15:00|25709.58|25589.58|25710.27|25590.27|25710.68|25590.68|25709.01|25589.01|10
1636593310000|2021-11-11 01:15:10|25710.21|25590.21|25699.72|25579.72|25710.21|25590.21|25699.72|25579.72|10
1636593320000|2021-11-11 01:15:20|25698.41|25578.41|25696.61|25576.61|25698.41|25578.41|25696.4|25576.4|10
1636593330000|2021-11-11 01:15:30|25696.51|25576.51|25695.85|25575.85|25697.4|25577.4|25695.41|25575.41|9
1636593340000|2021-11-11 01:15:40|25695.62|25575.62|25692.61|25572.61|25696.28|25576.28|25692.61|25572.61|10
1636593350000|2021-11-11 01:15:50|25690.72|25570.72|25679.41|25559.41|25690.72|25570.72|25679.41|25559.41|10
1636593360000|2021-11-11 01:16:00|25679.15|25559.15|25675.58|25555.58|25679.15|25559.15|25675.45|25555.45|10
1636593370000|2021-11-11 01:16:10|25675.51|25555.51|25669.11|25549.11|25675.51|25555.51|25669.11|25549.11|10
1636593380000|2021-11-11 01:16:20|25669.29|25549.29|25668.38|25548.38|25669.29|25549.29|25668.11|25548.11|9
1636593390000|2021-11-11 01:16:30|25668.27|25548.27|25673.55|25553.55|25673.64|25553.64|25668.27|25548.27|9
1636593400000|2021-11-11 01:16:40|25674.07|25554.07|25678.18|25558.18|25678.18|25558.18|25674.07|25554.07|10
1636593410000|2021-11-11 01:16:50|25678.57|25558.57|25678.59|25558.59|25679.53|25559.53|25677.6|25557.6|9
1636593420000|2021-11-11 01:17:00|25679.1|25559.1|25683.82|25563.82|25683.82|25563.82|25679.1|25559.1|10
1636593430000|2021-11-11 01:17:10|25683.81|25563.81|25698.37|25578.37|25698.37|25578.37|25683.81|25563.81|10
1636593440000|2021-11-11 01:17:20|25698.46|25578.46|25700.41|25580.41|25701.34|25581.34|25698.46|25578.46|9
1636593450000|2021-11-11 01:17:30|25700.43|25580.43|25704.51|25584.51|25704.81|25584.81|25700.43|25580.43|10
1636593460000|2021-11-11 01:17:40|25704.96|25584.96|25707.98|25587.98|25709.09|25589.09|25704.96|25584.96|10
1636593470000|2021-11-11 01:17:50|25708.15|25588.15|25708.65|25588.65|25708.94|25588.94|25706.07|25586.07|10
1636593480000|2021-11-11 01:18:00|25709.77|25589.77|25707.12|25587.12|25710.35|25590.35|25707.12|25587.12|10
1636593490000|2021-11-11 01:18:10|25706.14|25586.14|25705.65|25585.65|25706.98|25586.98|25704.79|25584.79|10
1636593500000|2021-11-11 01:18:20|25705.4|25585.4|25706.93|25586.93|25707.06|25587.06|25703.52|25583.52|10
1636593510000|2021-11-11 01:18:30|25706.77|25586.77|25710.37|25590.37|25711.98|25591.98|25706.77|25586.77|10
1636593520000|2021-11-11 01:18:40|25710.19|25590.19|25704.27|25584.27|25710.58|25590.58|25704.27|25584.27|10
1636593530000|2021-11-11 01:18:50|25704.39|25584.39|25702.15|25582.15|25704.39|25584.39|25702.15|25582.15|10
1636593540000|2021-11-11 01:19:00|25699.7|25579.7|25697.36|25577.36|25699.7|25579.7|25697.36|25577.36|10
1636593550000|2021-11-11 01:19:10|25696.8|25576.8|25693.55|25573.55|25696.8|25576.8|25693.55|25573.55|10
1636593560000|2021-11-11 01:19:20|25693.44|25573.44|25693.15|25573.15|25693.44|25573.44|25692.66|25572.66|10
1636593570000|2021-11-11 01:19:30|25693.05|25573.05|25695.6|25575.6|25695.6|25575.6|25692.76|25572.76|10
1636593580000|2021-11-11 01:19:40|25695.05|25575.05|25692.64|25572.64|25695.35|25575.35|25692.63|25572.63|9
1636593590000|2021-11-11 01:19:50|25692.62|25572.62|25691.72|25571.72|25695.44|25575.44|25691.72|25571.72|10
1636593600000|2021-11-11 01:20:00|25690.81|25570.81|25685|25565|25690.81|25570.81|25685|25565|10
1636593610000|2021-11-11 01:20:10|25684.21|25564.21|25682.66|25562.66|25684.21|25564.21|25682.66|25562.66|9
1636593620000|2021-11-11 01:20:20|25682|25562|25678.03|25558.03|25682|25562|25677.45|25557.45|9
1636593630000|2021-11-11 01:20:30|25678.76|25558.76|25672.72|25552.72|25680.6|25560.6|25672.72|25552.72|10
1636593640000|2021-11-11 01:20:40|25670.66|25550.66|25657.25|25537.25|25670.66|25550.66|25657.25|25537.25|10
1636593650000|2021-11-11 01:20:50|25658.01|25538.01|25653.48|25533.48|25658.22|25538.22|25653.48|25533.48|10
1636593660000|2021-11-11 01:21:00|25651.36|25531.36|25647.72|25527.72|25651.36|25531.36|25647.72|25527.72|10
1636593670000|2021-11-11 01:21:10|25647.36|25527.36|25642.42|25522.42|25647.36|25527.36|25642.42|25522.42|10
1636593680000|2021-11-11 01:21:20|25642.04|25522.04|25647.76|25527.76|25647.76|25527.76|25641.83|25521.83|10
1636593690000|2021-11-11 01:21:30|25648.48|25528.48|25650.41|25530.41|25650.57|25530.57|25648.35|25528.35|10
1636593700000|2021-11-11 01:21:40|25651|25531|25657.82|25537.82|25657.82|25537.82|25651|25531|10
1636593710000|2021-11-11 01:21:50|25658.2|25538.2|25662.6|25542.6|25662.6|25542.6|25658.2|25538.2|10
1636593720000|2021-11-11 01:22:00|25662.88|25542.88|25662.51|25542.51|25664.02|25544.02|25662.06|25542.06|10
1636593730000|2021-11-11 01:22:10|25661.45|25541.45|25661.33|25541.33|25661.56|25541.56|25659.84|25539.84|10
1636593740000|2021-11-11 01:22:20|25660.98|25540.98|25651.7|25531.7|25660.98|25540.98|25651.62|25531.62|9
1636593750000|2021-11-11 01:22:30|25651.86|25531.86|25642|25522|25653.34|25533.34|25642|25522|10
1636593760000|2021-11-11 01:22:40|25640.58|25520.58|25638.2|25518.2|25640.7|25520.7|25638.04|25518.04|10
1636593770000|2021-11-11 01:22:50|25637.94|25517.94|25637.77|25517.77|25637.94|25517.94|25636.59|25516.59|10
1636593780000|2021-11-11 01:23:00|25637.87|25517.87|25637.22|25517.22|25638.93|25518.93|25635.42|25515.42|10
1636593790000|2021-11-11 01:23:10|25638.41|25518.41|25634.47|25514.47|25639.6|25519.6|25634.47|25514.47|9
1636593800000|2021-11-11 01:23:20|25632.68|25512.68|25634.92|25514.92|25634.92|25514.92|25632.48|25512.48|10
1636593810000|2021-11-11 01:23:30|25635.27|25515.27|25642.29|25522.29|25642.29|25522.29|25635.27|25515.27|10
1636593820000|2021-11-11 01:23:40|25642.36|25522.36|25646|25526|25646.14|25526.14|25642.36|25522.36|10
1636593830000|2021-11-11 01:23:50|25646.01|25526.01|25646.35|25526.35|25647.3|25527.3|25646.01|25526.01|10
1636593840000|2021-11-11 01:24:00|25646.66|25526.66|25646.98|25526.98|25646.98|25526.98|25645.28|25525.28|10
1636593850000|2021-11-11 01:24:10|25647.37|25527.37|25649.39|25529.39|25649.39|25529.39|25646.24|25526.24|10
1636593860000|2021-11-11 01:24:20|25650.19|25530.19|25650.45|25530.45|25651.1|25531.1|25649.58|25529.58|10
1636593870000|2021-11-11 01:24:30|25650.49|25530.49|25650.14|25530.14|25652.47|25532.47|25650.14|25530.14|10
1636593880000|2021-11-11 01:24:40|25649.03|25529.03|25645.84|25525.84|25649.03|25529.03|25645.84|25525.84|10
1636593890000|2021-11-11 01:24:50|25643.93|25523.93|25641.89|25521.89|25644.63|25524.63|25641.89|25521.89|10
1636593900000|2021-11-11 01:25:00|25641.74|25521.74|25641.38|25521.38|25643|25523|25641.38|25521.38|10
1636593910000|2021-11-11 01:25:10|25641.09|25521.09|25644.57|25524.57|25645.4|25525.4|25641.09|25521.09|10
1636593920000|2021-11-11 01:25:20|25645.08|25525.08|25644.39|25524.39|25645.45|25525.45|25644.39|25524.39|8
1636593930000|2021-11-11 01:25:30|25644.16|25524.16|25645.54|25525.54|25645.54|25525.54|25642.23|25522.23|10
1636593940000|2021-11-11 01:25:40|25645.92|25525.92|25641.51|25521.51|25646.75|25526.75|25641.51|25521.51|10
1636593950000|2021-11-11 01:25:50|25639.47|25519.47|25628.53|25508.53|25639.47|25519.47|25628.53|25508.53|10
1636593960000|2021-11-11 01:26:00|25626.68|25506.68|25623.2|25503.2|25626.68|25506.68|25621.96|25501.96|10
1636593970000|2021-11-11 01:26:10|25622.24|25502.24|25624.77|25504.77|25624.77|25504.77|25621.11|25501.11|10
1636593980000|2021-11-11 01:26:20|25624.42|25504.42|25624.24|25504.24|25627.81|25507.81|25624.24|25504.24|10
1636593990000|2021-11-11 01:26:30|25625.24|25505.24|25621.62|25501.62|25625.7|25505.7|25621.62|25501.62|10
1636594000000|2021-11-11 01:26:40|25621.75|25501.75|25611.34|25491.34|25622.25|25502.25|25611.34|25491.34|10
1636594010000|2021-11-11 01:26:50|25609.93|25489.93|25596.65|25476.65|25609.93|25489.93|25596.65|25476.65|10
1636594020000|2021-11-11 01:27:00|25598|25478|25586.19|25466.19|25598|25478|25586.19|25466.19|10
1636594030000|2021-11-11 01:27:10|25587.01|25467.01|25583.51|25463.51|25587.45|25467.45|25583.16|25463.16|10
1636594040000|2021-11-11 01:27:20|25582.04|25462.04|25576.5|25456.5|25582.04|25462.04|25574.52|25454.52|10
1636594050000|2021-11-11 01:27:30|25576.71|25456.71|25577.14|25457.14|25578.29|25458.29|25576.43|25456.43|10
1636594060000|2021-11-11 01:27:40|25577.43|25457.43|25585.34|25465.34|25585.34|25465.34|25577.17|25457.17|10
1636594070000|2021-11-11 01:27:50|25586.05|25466.05|25593.22|25473.22|25593.22|25473.22|25586.05|25466.05|10
1636594080000|2021-11-11 01:28:00|25593.91|25473.91|25607.45|25487.45|25607.45|25487.45|25593.91|25473.91|10
1636594090000|2021-11-11 01:28:10|25608.71|25488.71|25613.08|25493.08|25613.08|25493.08|25608.31|25488.31|10
1636594100000|2021-11-11 01:28:20|25610.21|25490.21|25602.88|25482.88|25610.21|25490.21|25602.88|25482.88|10
1636594110000|2021-11-11 01:28:30|25602.5|25482.5|25596.18|25476.18|25602.5|25482.5|25595.79|25475.79|10
1636594120000|2021-11-11 01:28:40|25595.72|25475.72|25590.75|25470.75|25596.01|25476.01|25590.75|25470.75|10
1636594130000|2021-11-11 01:28:50|25590.49|25470.49|25588.57|25468.57|25590.84|25470.84|25588.57|25468.57|10
1636594140000|2021-11-11 01:29:00|25589.48|25469.48|25589.57|25469.57|25590.81|25470.81|25588.27|25468.27|10
1636594150000|2021-11-11 01:29:10|25589.99|25469.99|25588.96|25468.96|25590.26|25470.26|25587.86|25467.86|10
1636594160000|2021-11-11 01:29:20|25589.1|25469.1|25589.17|25469.17|25589.26|25469.26|25588.08|25468.08|10
1636594170000|2021-11-11 01:29:30|25589.61|25469.61|25589.57|25469.57|25590.35|25470.35|25589.13|25469.13|10
1636594180000|2021-11-11 01:29:40|25589.93|25469.93|25589.92|25469.92|25589.93|25469.93|25588.96|25468.96|10
1636594190000|2021-11-11 01:29:50|25589.87|25469.87|25591.82|25471.82|25591.82|25471.82|25589.62|25469.62|10
1636594200000|2021-11-11 01:30:00|25590.99|25470.99|25589.31|25469.31|25591.38|25471.38|25589.31|25469.31|10
1636594210000|2021-11-11 01:30:10|25590.66|25470.66|25592.38|25472.38|25592.53|25472.53|25589.85|25469.85|10
1636594220000|2021-11-11 01:30:20|25592.29|25472.29|25594.48|25474.48|25594.48|25474.48|25591.2|25471.2|10
1636594230000|2021-11-11 01:30:30|25595.23|25475.23|25594.68|25474.68|25595.23|25475.23|25593.88|25473.88|10
1636594240000|2021-11-11 01:30:40|25594.64|25474.64|25594.94|25474.94|25596.27|25476.27|25594.64|25474.64|10
1636594250000|2021-11-11 01:30:50|25595.59|25475.59|25601.18|25481.18|25601.18|25481.18|25595.43|25475.43|10
1636594260000|2021-11-11 01:31:00|25601.46|25481.46|25602.45|25482.45|25602.79|25482.79|25601.46|25481.46|10
1636594270000|2021-11-11 01:31:10|25603.02|25483.02|25607.78|25487.78|25607.78|25487.78|25603.02|25483.02|9
1636594280000|2021-11-11 01:31:20|25608.18|25488.18|25609.96|25489.96|25611.19|25491.19|25608.18|25488.18|10
1636594290000|2021-11-11 01:31:30|25610.46|25490.46|25610.74|25490.74|25611.55|25491.55|25610.46|25490.46|10
1636594300000|2021-11-11 01:31:40|25610.72|25490.72|25612.81|25492.81|25612.81|25492.81|25610.52|25490.52|10
1636594310000|2021-11-11 01:31:50|25612.68|25492.68|25610.96|25490.96|25612.7|25492.7|25610.78|25490.78|9
1636594320000|2021-11-11 01:32:00|25610.92|25490.92|25609.62|25489.62|25611.02|25491.02|25609.62|25489.62|9
1636594330000|2021-11-11 01:32:10|25609.9|25489.9|25611.03|25491.03|25611.03|25491.03|25609|25489|10
1636594340000|2021-11-11 01:32:20|25610.7|25490.7|25606.53|25486.53|25610.7|25490.7|25606.53|25486.53|10
1636594350000|2021-11-11 01:32:30|25606.69|25486.69|25603.01|25483.01|25606.69|25486.69|25602.71|25482.71|10
1636594360000|2021-11-11 01:32:40|25603.5|25483.5|25598.64|25478.64|25603.5|25483.5|25598.64|25478.64|10
1636594370000|2021-11-11 01:32:50|25596.78|25476.78|25592.47|25472.47|25596.78|25476.78|25592.47|25472.47|10
1636594380000|2021-11-11 01:33:00|25590.54|25470.54|25584.5|25464.5|25590.54|25470.54|25584.5|25464.5|10
1636594390000|2021-11-11 01:33:10|25583.89|25463.89|25577.26|25457.26|25583.89|25463.89|25577.26|25457.26|10
1636594400000|2021-11-11 01:33:20|25577.23|25457.23|25574.81|25454.81|25577.23|25457.23|25573.64|25453.64|10
1636594410000|2021-11-11 01:33:30|25574.92|25454.92|25575.76|25455.76|25575.98|25455.98|25574.39|25454.39|10
1636594420000|2021-11-11 01:33:40|25575.43|25455.43|25572.95|25452.95|25575.61|25455.61|25572.95|25452.95|10
1636594430000|2021-11-11 01:33:50|25573.17|25453.17|25570.14|25450.14|25573.17|25453.17|25570.13|25450.13|10
1636594440000|2021-11-11 01:34:00|25569.87|25449.87|25567.65|25447.65|25569.87|25449.87|25567.65|25447.65|10
1636594450000|2021-11-11 01:34:10|25567.59|25447.59|25563.46|25443.46|25567.59|25447.59|25563.46|25443.46|10
1636594460000|2021-11-11 01:34:20|25562.74|25442.74|25560.33|25440.33|25562.74|25442.74|25559.08|25439.08|10
1636594470000|2021-11-11 01:34:30|25560.15|25440.15|25554.33|25434.33|25560.15|25440.15|25554.33|25434.33|8
1636594480000|2021-11-11 01:34:40|25554.57|25434.57|25552.86|25432.86|25555.1|25435.1|25552.86|25432.86|10
1636594490000|2021-11-11 01:34:50|25552.73|25432.73|25552.91|25432.91|25553.37|25433.37|25552.14|25432.14|10
1636594500000|2021-11-11 01:35:00|25553.05|25433.05|25553.26|25433.26|25553.7|25433.7|25553.05|25433.05|10
1636594510000|2021-11-11 01:35:10|25552.89|25432.89|25546.51|25426.51|25552.89|25432.89|25546.51|25426.51|10
1636594520000|2021-11-11 01:35:20|25546.67|25426.67|25545.78|25425.78|25547.01|25427.01|25545.78|25425.78|10
1636594530000|2021-11-11 01:35:30|25545.44|25425.44|25547.59|25427.59|25547.59|25427.59|25545.29|25425.29|10
1636594540000|2021-11-11 01:35:40|25547.51|25427.51|25547.24|25427.24|25548.84|25428.84|25547.1|25427.1|10
1636594550000|2021-11-11 01:35:50|25546.57|25426.57|25541.92|25421.92|25547.31|25427.31|25541.92|25421.92|10
1636594560000|2021-11-11 01:36:00|25540.06|25420.06|25535.61|25415.61|25540.26|25420.26|25535.61|25415.61|10
1636594570000|2021-11-11 01:36:10|25533.04|25413.04|25528.85|25408.85|25533.21|25413.21|25528.85|25408.85|10
1636594580000|2021-11-11 01:36:20|25527.95|25407.95|25528.48|25408.48|25528.48|25408.48|25527.21|25407.21|10
1636594590000|2021-11-11 01:36:30|25528.23|25408.23|25527.4|25407.4|25528.33|25408.33|25525.84|25405.84|10
1636594600000|2021-11-11 01:36:40|25527.51|25407.51|25530.66|25410.66|25530.73|25410.73|25526.95|25406.95|10
1636594610000|2021-11-11 01:36:50|25531.1|25411.1|25532.46|25412.46|25533.32|25413.32|25531.1|25411.1|10
1636594620000|2021-11-11 01:37:00|25532.14|25412.14|25533.12|25413.12|25533.78|25413.78|25531.03|25411.03|10
1636594630000|2021-11-11 01:37:10|25532.51|25412.51|25530.33|25410.33|25533.37|25413.37|25530.01|25410.01|10
1636594640000|2021-11-11 01:37:20|25530.76|25410.76|25533.66|25413.66|25533.66|25413.66|25530.76|25410.76|10
1636594650000|2021-11-11 01:37:30|25533.84|25413.84|25533.81|25413.81|25533.84|25413.84|25532.16|25412.16|10
1636594660000|2021-11-11 01:37:40|25534.79|25414.79|25531.18|25411.18|25536|25416|25530.3|25410.3|10
1636594670000|2021-11-11 01:37:50|25531.92|25411.92|25528.97|25408.97|25531.92|25411.92|25528.97|25408.97|10
1636594680000|2021-11-11 01:38:00|25528.7|25408.7|25528.25|25408.25|25530.04|25410.04|25527.61|25407.61|10
1636594690000|2021-11-11 01:38:10|25528.44|25408.44|25530.47|25410.47|25530.75|25410.75|25527.85|25407.85|10
1636594700000|2021-11-11 01:38:20|25531.14|25411.14|25539.34|25419.34|25539.34|25419.34|25530.62|25410.62|9
1636594710000|2021-11-11 01:38:30|25539.44|25419.44|25541.84|25421.84|25541.84|25421.84|25539.44|25419.44|9
1636594720000|2021-11-11 01:38:40|25542.46|25422.46|25551.52|25431.52|25552.64|25432.64|25542.46|25422.46|10
1636594730000|2021-11-11 01:38:50|25552.56|25432.56|25562.1|25442.1|25562.1|25442.1|25552.41|25432.41|10
1636594740000|2021-11-11 01:39:00|25562.88|25442.88|25564.43|25444.43|25564.93|25444.93|25562.88|25442.88|10
1636594750000|2021-11-11 01:39:10|25563.8|25443.8|25559.84|25439.84|25563.8|25443.8|25559.84|25439.84|10
1636594760000|2021-11-11 01:39:20|25559.59|25439.59|25568.27|25448.27|25568.27|25448.27|25556.91|25436.91|10
1636594770000|2021-11-11 01:39:30|25569.41|25449.41|25582.33|25462.33|25582.33|25462.33|25569.41|25449.41|10
1636594780000|2021-11-11 01:39:40|25581.81|25461.81|25577.49|25457.49|25581.81|25461.81|25577.49|25457.49|10
1636594790000|2021-11-11 01:39:50|25575.47|25455.47|25573.78|25453.78|25576.09|25456.09|25573.11|25453.11|10
1636594800000|2021-11-11 01:40:00|25573.6|25453.6|25581.2|25461.2|25581.2|25461.2|25572.08|25452.08|10
1636594810000|2021-11-11 01:40:10|25583.85|25463.85|25583.93|25463.93|25585.88|25465.88|25583.85|25463.85|10
1636594820000|2021-11-11 01:40:20|25586.38|25466.38|25589.98|25469.98|25590.48|25470.48|25586.38|25466.38|10
1636594830000|2021-11-11 01:40:30|25590.75|25470.75|25590.54|25470.54|25592.72|25472.72|25590.19|25470.19|9
1636594840000|2021-11-11 01:40:40|25591.86|25471.86|25596.4|25476.4|25596.4|25476.4|25590.34|25470.34|9
1636594850000|2021-11-11 01:40:50|25596.01|25476.01|25594.81|25474.81|25597.02|25477.02|25594.81|25474.81|10
1636594860000|2021-11-11 01:41:00|25594.48|25474.48|25596.57|25476.57|25596.73|25476.73|25593.36|25473.36|10
1636594870000|2021-11-11 01:41:10|25596.21|25476.21|25594.82|25474.82|25597.13|25477.13|25594.73|25474.73|10
1636594880000|2021-11-11 01:41:20|25596.01|25476.01|25595.33|25475.33|25596.37|25476.37|25595.33|25475.33|9
1636594890000|2021-11-11 01:41:30|25594.83|25474.83|25578.37|25458.37|25594.83|25474.83|25578.37|25458.37|10
1636594900000|2021-11-11 01:41:40|25576.79|25456.79|25568.54|25448.54|25576.79|25456.79|25568.35|25448.35|10
1636594910000|2021-11-11 01:41:50|25566.23|25446.23|25560.79|25440.79|25566.23|25446.23|25560.01|25440.01|10
1636594920000|2021-11-11 01:42:00|25561.03|25441.03|25561.81|25441.81|25562.01|25442.01|25560.89|25440.89|9
1636594930000|2021-11-11 01:42:10|25564.45|25444.45|25568.86|25448.86|25568.86|25448.86|25564.45|25444.45|10
1636594940000|2021-11-11 01:42:20|25569.04|25449.04|25571.17|25451.17|25571.17|25451.17|25569.04|25449.04|10
1636594950000|2021-11-11 01:42:30|25572.76|25452.76|25574.71|25454.71|25574.77|25454.77|25572.18|25452.18|10
1636594960000|2021-11-11 01:42:40|25573.64|25453.64|25573.35|25453.35|25574.72|25454.72|25573.35|25453.35|9
1636594970000|2021-11-11 01:42:50|25574.28|25454.28|25572.82|25452.82|25574.7|25454.7|25572.68|25452.68|10
1636594980000|2021-11-11 01:43:00|25573.16|25453.16|25577.14|25457.14|25577.14|25457.14|25573.16|25453.16|10
1636594990000|2021-11-11 01:43:10|25577.2|25457.2|25580.29|25460.29|25580.89|25460.89|25577.2|25457.2|9
1636595000000|2021-11-11 01:43:20|25580.56|25460.56|25580.29|25460.29|25581.81|25461.81|25579.78|25459.78|9
1636595010000|2021-11-11 01:43:30|25580.47|25460.47|25582.64|25462.64|25582.64|25462.64|25580.23|25460.23|10
1636595020000|2021-11-11 01:43:40|25582.91|25462.91|25581.28|25461.28|25582.91|25462.91|25580.9|25460.9|10
1636595030000|2021-11-11 01:43:50|25580.67|25460.67|25577.65|25457.65|25580.83|25460.83|25577.1|25457.1|10
1636595040000|2021-11-11 01:44:00|25577.96|25457.96|25580.16|25460.16|25580.28|25460.28|25577.96|25457.96|10
1636595050000|2021-11-11 01:44:10|25580.35|25460.35|25581.01|25461.01|25581.32|25461.32|25580.05|25460.05|10
1636595060000|2021-11-11 01:44:20|25581.42|25461.42|25583.39|25463.39|25583.39|25463.39|25580.12|25460.12|10
1636595070000|2021-11-11 01:44:30|25584.99|25464.99|25586.33|25466.33|25586.33|25466.33|25584.85|25464.85|9
1636595080000|2021-11-11 01:44:40|25586.07|25466.07|25584.01|25464.01|25586.11|25466.11|25584.01|25464.01|9
1636595090000|2021-11-11 01:44:50|25583.74|25463.74|25584.51|25464.51|25585.13|25465.13|25583.19|25463.19|9
1636595100000|2021-11-11 01:45:00|25584.71|25464.71|25585.34|25465.34|25585.92|25465.92|25584.63|25464.63|10
1636595110000|2021-11-11 01:45:10|25585.97|25465.97|25586.91|25466.91|25587.44|25467.44|25585.97|25465.97|10
1636595120000|2021-11-11 01:45:20|25587|25467|25584.17|25464.17|25587|25467|25584.17|25464.17|10
1636595130000|2021-11-11 01:45:30|25584.22|25464.22|25583.5|25463.5|25585.27|25465.27|25583.5|25463.5|9
1636595140000|2021-11-11 01:45:40|25584.19|25464.19|25584.77|25464.77|25584.82|25464.82|25583.58|25463.58|9
1636595150000|2021-11-11 01:45:50|25584.94|25464.94|25585.43|25465.43|25585.46|25465.46|25583.28|25463.28|9
1636595160000|2021-11-11 01:46:00|25585.22|25465.22|25586.09|25466.09|25586.31|25466.31|25584.31|25464.31|10
1636595170000|2021-11-11 01:46:10|25586.19|25466.19|25584.97|25464.97|25586.85|25466.85|25584.97|25464.97|9
1636595180000|2021-11-11 01:46:20|25585.8|25465.8|25591.53|25471.53|25591.53|25471.53|25585.8|25465.8|10
1636595190000|2021-11-11 01:46:30|25593.54|25473.54|25600.45|25480.45|25600.45|25480.45|25593.54|25473.54|10
1636595200000|2021-11-11 01:46:40|25601.31|25481.31|25606.79|25486.79|25606.79|25486.79|25601.31|25481.31|10
1636595210000|2021-11-11 01:46:50|25607.96|25487.96|25618.26|25498.26|25618.26|25498.26|25607.96|25487.96|10
1636595220000|2021-11-11 01:47:00|25619.51|25499.51|25631.37|25511.37|25631.37|25511.37|25619.51|25499.51|9
1636595230000|2021-11-11 01:47:10|25631.96|25511.96|25637.12|25517.12|25637.28|25517.28|25631.96|25511.96|10
1636595240000|2021-11-11 01:47:20|25637.05|25517.05|25650.33|25530.33|25650.33|25530.33|25637.05|25517.05|10
1636595250000|2021-11-11 01:47:30|25651.05|25531.05|25655.42|25535.42|25656.28|25536.28|25651.05|25531.05|10
1636595260000|2021-11-11 01:47:40|25655.6|25535.6|25655.33|25535.33|25655.6|25535.6|25652.25|25532.25|10
1636595270000|2021-11-11 01:47:50|25655.68|25535.68|25649.85|25529.85|25655.68|25535.68|25649.85|25529.85|10
1636595280000|2021-11-11 01:48:00|25649.72|25529.72|25649.53|25529.53|25650.19|25530.19|25649.4|25529.4|10
1636595290000|2021-11-11 01:48:10|25649.47|25529.47|25650.98|25530.98|25651.28|25531.28|25649.47|25529.47|10
1636595300000|2021-11-11 01:48:20|25651.28|25531.28|25651.46|25531.46|25652.55|25532.55|25650.2|25530.2|8
1636595310000|2021-11-11 01:48:30|25651.38|25531.38|25649.87|25529.87|25651.38|25531.38|25648.9|25528.9|10
1636595320000|2021-11-11 01:48:40|25649.72|25529.72|25642.47|25522.47|25650.07|25530.07|25642.47|25522.47|10
1636595330000|2021-11-11 01:48:50|25642.52|25522.52|25637.21|25517.21|25642.52|25522.52|25637.21|25517.21|10
1636595340000|2021-11-11 01:49:00|25637.98|25517.98|25636.5|25516.5|25637.98|25517.98|25636.5|25516.5|10
1636595350000|2021-11-11 01:49:10|25636.51|25516.51|25635.24|25515.24|25636.76|25516.76|25635.24|25515.24|9
1636595360000|2021-11-11 01:49:20|25635.26|25515.26|25625.88|25505.88|25635.26|25515.26|25625.88|25505.88|10
1636595370000|2021-11-11 01:49:30|25624.88|25504.88|25622.36|25502.36|25625.07|25505.07|25622.28|25502.28|10
1636595380000|2021-11-11 01:49:40|25621.81|25501.81|25622.99|25502.99|25622.99|25502.99|25620.69|25500.69|10
1636595390000|2021-11-11 01:49:50|25624.99|25504.99|25624.61|25504.61|25625.67|25505.67|25623.95|25503.95|9
1636595400000|2021-11-11 01:50:00|25622.88|25502.88|25626|25506|25626|25506|25622.8|25502.8|10
1636595410000|2021-11-11 01:50:10|25627.3|25507.3|25627.83|25507.83|25628.6|25508.6|25626.62|25506.62|10
1636595420000|2021-11-11 01:50:20|25627.91|25507.91|25623.05|25503.05|25628.11|25508.11|25623.05|25503.05|10
1636595430000|2021-11-11 01:50:30|25623.08|25503.08|25629.29|25509.29|25629.29|25509.29|25622.91|25502.91|10
1636595440000|2021-11-11 01:50:40|25629.74|25509.74|25633.27|25513.27|25634.51|25514.51|25629.74|25509.74|10
1636595450000|2021-11-11 01:50:50|25632.24|25512.24|25631.17|25511.17|25632.24|25512.24|25629.01|25509.01|10
1636595460000|2021-11-11 01:51:00|25632.71|25512.71|25631.43|25511.43|25632.92|25512.92|25631.43|25511.43|10
1636595470000|2021-11-11 01:51:10|25631.47|25511.47|25630.44|25510.44|25631.93|25511.93|25630.2|25510.2|10
1636595480000|2021-11-11 01:51:20|25630.31|25510.31|25630.02|25510.02|25630.31|25510.31|25629.78|25509.78|10
1636595490000|2021-11-11 01:51:30|25629.64|25509.64|25629.59|25509.59|25629.82|25509.82|25628.04|25508.04|10
1636595500000|2021-11-11 01:51:40|25630.01|25510.01|25627.34|25507.34|25630.01|25510.01|25627.34|25507.34|10
1636595510000|2021-11-11 01:51:50|25626.52|25506.52|25628.19|25508.19|25629.51|25509.51|25626.52|25506.52|10
1636595520000|2021-11-11 01:52:00|25628|25508|25630.08|25510.08|25630.08|25510.08|25627.28|25507.28|9
1636595530000|2021-11-11 01:52:10|25630.7|25510.7|25633.3|25513.3|25633.3|25513.3|25630.43|25510.43|10
1636595540000|2021-11-11 01:52:20|25633.7|25513.7|25635.97|25515.97|25635.97|25515.97|25633.13|25513.13|10
1636595550000|2021-11-11 01:52:30|25636.15|25516.15|25637.09|25517.09|25637.09|25517.09|25635.92|25515.92|10
1636595560000|2021-11-11 01:52:40|25642.25|25522.25|25645.04|25525.04|25645.04|25525.04|25641.4|25521.4|10
1636595570000|2021-11-11 01:52:50|25643.7|25523.7|25650.11|25530.11|25650.33|25530.33|25643.7|25523.7|10
1636595580000|2021-11-11 01:53:00|25650.51|25530.51|25658.65|25538.65|25658.65|25538.65|25650.51|25530.51|10
1636595590000|2021-11-11 01:53:10|25659|25539|25664.45|25544.45|25664.45|25544.45|25659|25539|10
1636595600000|2021-11-11 01:53:20|25664.79|25544.79|25668.93|25548.93|25669.31|25549.31|25664.79|25544.79|10
1636595610000|2021-11-11 01:53:30|25670.28|25550.28|25676.35|25556.35|25676.55|25556.55|25670.28|25550.28|10
1636595620000|2021-11-11 01:53:40|25676.18|25556.18|25677.98|25557.98|25677.98|25557.98|25676.18|25556.18|10
1636595630000|2021-11-11 01:53:50|25678.29|25558.29|25680.91|25560.91|25681.3|25561.3|25678.29|25558.29|10
1636595640000|2021-11-11 01:54:00|25680.59|25560.59|25680.17|25560.17|25681.12|25561.12|25679.88|25559.88|10
1636595650000|2021-11-11 01:54:10|25680.24|25560.24|25680.22|25560.22|25681.68|25561.68|25680.22|25560.22|10
1636595660000|2021-11-11 01:54:20|25679.76|25559.76|25678.84|25558.84|25680.78|25560.78|25678.84|25558.84|10
1636595670000|2021-11-11 01:54:30|25678.55|25558.55|25678.03|25558.03|25678.55|25558.55|25677.04|25557.04|10
1636595680000|2021-11-11 01:54:40|25678.37|25558.37|25681.53|25561.53|25681.53|25561.53|25678.1|25558.1|10
1636595690000|2021-11-11 01:54:50|25682.07|25562.07|25682.82|25562.82|25682.82|25562.82|25681.71|25561.71|10
1636595700000|2021-11-11 01:55:00|25682.46|25562.46|25678.72|25558.72|25682.72|25562.72|25678.72|25558.72|10
1636595710000|2021-11-11 01:55:10|25678.5|25558.5|25679.86|25559.86|25679.86|25559.86|25677.45|25557.45|10
1636595720000|2021-11-11 01:55:20|25679.46|25559.46|25680.68|25560.68|25683.06|25563.06|25678.54|25558.54|10
1636595730000|2021-11-11 01:55:30|25680.99|25560.99|25679.65|25559.65|25680.99|25560.99|25679|25559|9
1636595740000|2021-11-11 01:55:40|25679.43|25559.43|25676.4|25556.4|25679.43|25559.43|25676.16|25556.16|10
1636595750000|2021-11-11 01:55:50|25676.29|25556.29|25676.36|25556.36|25679.35|25559.35|25675.49|25555.49|10
1636595760000|2021-11-11 01:56:00|25676.06|25556.06|25674.61|25554.61|25676.06|25556.06|25674.61|25554.61|10
1636595770000|2021-11-11 01:56:10|25676|25556|25678|25558|25678|25558|25676|25556|10
1636595780000|2021-11-11 01:56:20|25679.48|25559.48|25683.54|25563.54|25683.54|25563.54|25679.48|25559.48|10
1636595790000|2021-11-11 01:56:30|25682.56|25562.56|25682.27|25562.27|25684.27|25564.27|25682.27|25562.27|10
1636595800000|2021-11-11 01:56:40|25681.58|25561.58|25679.61|25559.61|25681.58|25561.58|25679.18|25559.18|10
1636595810000|2021-11-11 01:56:50|25680.57|25560.57|25684.15|25564.15|25684.16|25564.16|25680.57|25560.57|10
1636595820000|2021-11-11 01:57:00|25684.42|25564.42|25689.72|25569.72|25689.72|25569.72|25684.42|25564.42|10
1636595830000|2021-11-11 01:57:10|25689.77|25569.77|25690.41|25570.41|25690.41|25570.41|25689.15|25569.15|10
1636595840000|2021-11-11 01:57:20|25690.48|25570.48|25691.49|25571.49|25691.49|25571.49|25689.8|25569.8|10
1636595850000|2021-11-11 01:57:30|25691.4|25571.4|25696.03|25576.03|25696.03|25576.03|25691.4|25571.4|10
1636595860000|2021-11-11 01:57:40|25696.98|25576.98|25701.66|25581.66|25701.77|25581.77|25696.98|25576.98|10
1636595870000|2021-11-11 01:57:50|25701.88|25581.88|25701|25581|25702.83|25582.83|25701|25581|10
1636595880000|2021-11-11 01:58:00|25700.23|25580.23|25697.36|25577.36|25700.28|25580.28|25696.85|25576.85|10
1636595890000|2021-11-11 01:58:10|25697.26|25577.26|25695.08|25575.08|25697.26|25577.26|25694.51|25574.51|10
1636595900000|2021-11-11 01:58:20|25698.41|25578.41|25705.52|25585.52|25705.52|25585.52|25697.39|25577.39|10
1636595910000|2021-11-11 01:58:30|25707.32|25587.32|25710.86|25590.86|25710.86|25590.86|25707.32|25587.32|10
1636595920000|2021-11-11 01:58:40|25711.33|25591.33|25713.03|25593.03|25714.74|25594.74|25711.33|25591.33|10
1636595930000|2021-11-11 01:58:50|25713.05|25593.05|25709.66|25589.66|25713.05|25593.05|25709.66|25589.66|10
1636595940000|2021-11-11 01:59:00|25710.46|25590.46|25715.69|25595.69|25715.69|25595.69|25709.93|25589.93|10
1636595950000|2021-11-11 01:59:10|25715.79|25595.79|25719.05|25599.05|25719.68|25599.68|25715.79|25595.79|10
1636595960000|2021-11-11 01:59:20|25718.6|25598.6|25713.22|25593.22|25718.63|25598.63|25713.22|25593.22|10
1636595970000|2021-11-11 01:59:30|25712.35|25592.35|25710.49|25590.49|25713.02|25593.02|25710.48|25590.48|10
1636595980000|2021-11-11 01:59:40|25709.94|25589.94|25705.61|25585.61|25710.15|25590.15|25705.52|25585.52|10
1636595990000|2021-11-11 01:59:50|25705.04|25585.04|25702.84|25582.84|25705.04|25585.04|25702.84|25582.84|10
1636596000000|2021-11-11 02:00:00|25703|25583|25685.66|25565.66|25703|25583|25685.48|25565.48|9
1636596010000|2021-11-11 02:00:10|25683.08|25563.08|25667.51|25547.51|25683.08|25563.08|25667.51|25547.51|10
1636596020000|2021-11-11 02:00:20|25665.74|25545.74|25661.05|25541.05|25665.74|25545.74|25660.97|25540.97|10
1636596030000|2021-11-11 02:00:30|25661.08|25541.08|25654.53|25534.53|25661.08|25541.08|25654.53|25534.53|10
1636596040000|2021-11-11 02:00:40|25654.89|25534.89|25649.81|25529.81|25654.89|25534.89|25649.81|25529.81|10
1636596050000|2021-11-11 02:00:50|25649.04|25529.04|25645.91|25525.91|25649.04|25529.04|25644.35|25524.35|10
1636596060000|2021-11-11 02:01:00|25646.29|25526.29|25645.08|25525.08|25646.97|25526.97|25645.08|25525.08|10
1636596070000|2021-11-11 02:01:10|25644.77|25524.77|25642.1|25522.1|25644.77|25524.77|25642.06|25522.06|8
1636596080000|2021-11-11 02:01:20|25642.05|25522.05|25643.62|25523.62|25644.46|25524.46|25641.89|25521.89|10
1636596090000|2021-11-11 02:01:30|25643.1|25523.1|25641.79|25521.79|25643.1|25523.1|25641.47|25521.47|10
1636596100000|2021-11-11 02:01:40|25641.78|25521.78|25639.43|25519.43|25642.28|25522.28|25636.22|25516.22|10
1636596110000|2021-11-11 02:01:50|25636.21|25516.21|25627.47|25507.47|25636.21|25516.21|25626.89|25506.89|10
1636596120000|2021-11-11 02:02:00|25627.53|25507.53|25622.78|25502.78|25627.59|25507.59|25622.6|25502.6|10
1636596130000|2021-11-11 02:02:10|25622.56|25502.56|25619.28|25499.28|25622.56|25502.56|25619.09|25499.09|10
1636596140000|2021-11-11 02:02:20|25617.93|25497.93|25612.92|25492.92|25617.93|25497.93|25612.89|25492.89|10
1636596150000|2021-11-11 02:02:30|25612.99|25492.99|25604.15|25484.15|25612.99|25492.99|25604.15|25484.15|10
1636596160000|2021-11-11 02:02:40|25603.8|25483.8|25605.29|25485.29|25606.23|25486.23|25603.46|25483.46|10
1636596170000|2021-11-11 02:02:50|25605.63|25485.63|25608.86|25488.86|25609.07|25489.07|25605.63|25485.63|10
1636596180000|2021-11-11 02:03:00|25609.19|25489.19|25609.97|25489.97|25610.15|25490.15|25608.14|25488.14|10
1636596190000|2021-11-11 02:03:10|25610.05|25490.05|25604.48|25484.48|25610.05|25490.05|25604.44|25484.44|10
1636596200000|2021-11-11 02:03:20|25604.7|25484.7|25597.55|25477.55|25604.7|25484.7|25597.55|25477.55|10
1636596210000|2021-11-11 02:03:30|25598.1|25478.1|25591.19|25471.19|25598.1|25478.1|25590.4|25470.4|10
1636596220000|2021-11-11 02:03:40|25591.26|25471.26|25592.26|25472.26|25592.89|25472.89|25591.26|25471.26|10
1636596230000|2021-11-11 02:03:50|25592.16|25472.16|25588.69|25468.69|25592.38|25472.38|25588.69|25468.69|10
1636596240000|2021-11-11 02:04:00|25589.27|25469.27|25586.83|25466.83|25589.27|25469.27|25586.83|25466.83|10
1636596250000|2021-11-11 02:04:10|25586.47|25466.47|25579.94|25459.94|25586.51|25466.51|25579.9|25459.9|10
1636596260000|2021-11-11 02:04:20|25579.47|25459.47|25578|25458|25579.51|25459.51|25577.36|25457.36|10
1636596270000|2021-11-11 02:04:30|25577.26|25457.26|25575.24|25455.24|25577.56|25457.56|25575.24|25455.24|10
1636596280000|2021-11-11 02:04:40|25575.31|25455.31|25576.45|25456.45|25576.51|25456.51|25574.77|25454.77|9
1636596290000|2021-11-11 02:04:50|25575.8|25455.8|25576.94|25456.94|25577|25457|25575.77|25455.77|10
1636596300000|2021-11-11 02:05:00|25577.28|25457.28|25571.8|25451.8|25577.57|25457.57|25571.8|25451.8|10
1636596310000|2021-11-11 02:05:10|25570.98|25450.98|25572.65|25452.65|25572.97|25452.97|25570.57|25450.57|10
1636596320000|2021-11-11 02:05:20|25570.94|25450.94|25568.87|25448.87|25571.27|25451.27|25568.87|25448.87|10
1636596330000|2021-11-11 02:05:30|25567.89|25447.89|25563.86|25443.86|25568.09|25448.09|25563.82|25443.82|10
1636596340000|2021-11-11 02:05:40|25562.37|25442.37|25560.88|25440.88|25562.37|25442.37|25560.44|25440.44|10
1636596350000|2021-11-11 02:05:50|25560.5|25440.5|25558.26|25438.26|25560.52|25440.52|25558.26|25438.26|9
1636596360000|2021-11-11 02:06:00|25558.1|25438.1|25554.55|25434.55|25558.1|25438.1|25554.55|25434.55|10
1636596370000|2021-11-11 02:06:10|25553.26|25433.26|25556.48|25436.48|25556.48|25436.48|25553.25|25433.25|9
1636596380000|2021-11-11 02:06:20|25556.35|25436.35|25562.45|25442.45|25562.45|25442.45|25556.03|25436.03|10
1636596390000|2021-11-11 02:06:30|25561.86|25441.86|25558.84|25438.84|25561.86|25441.86|25558.84|25438.84|10
1636596400000|2021-11-11 02:06:40|25559.01|25439.01|25555.59|25435.59|25559.01|25439.01|25555.34|25435.34|10
1636596410000|2021-11-11 02:06:50|25555.84|25435.84|25559.24|25439.24|25559.24|25439.24|25555.84|25435.84|10
1636596420000|2021-11-11 02:07:00|25558.3|25438.3|25559.84|25439.84|25559.84|25439.84|25558.3|25438.3|10
1636596430000|2021-11-11 02:07:10|25559.72|25439.72|25561.62|25441.62|25561.62|25441.62|25559.72|25439.72|10
1636596440000|2021-11-11 02:07:20|25561.26|25441.26|25560.83|25440.83|25563.17|25443.17|25560.83|25440.83|10
1636596450000|2021-11-11 02:07:30|25560.14|25440.14|25559.04|25439.04|25561.52|25441.52|25559.04|25439.04|10
1636596460000|2021-11-11 02:07:40|25558.41|25438.41|25558.59|25438.59|25558.59|25438.59|25556.93|25436.93|10
1636596470000|2021-11-11 02:07:50|25559.57|25439.57|25561.12|25441.12|25561.12|25441.12|25558.04|25438.04|9
1636596480000|2021-11-11 02:08:00|25562.58|25442.58|25564.55|25444.55|25564.55|25444.55|25562.05|25442.05|9
1636596490000|2021-11-11 02:08:10|25562.53|25442.53|25563.39|25443.39|25563.73|25443.73|25562.53|25442.53|10
1636596500000|2021-11-11 02:08:20|25562.34|25442.34|25561.95|25441.95|25563.01|25443.01|25561.66|25441.66|10
1636596510000|2021-11-11 02:08:30|25562.07|25442.07|25551.76|25431.76|25562.07|25442.07|25551.76|25431.76|10
1636596520000|2021-11-11 02:08:40|25551.45|25431.45|25538.74|25418.74|25551.72|25431.72|25538.74|25418.74|10
1636596530000|2021-11-11 02:08:50|25536.61|25416.61|25529.81|25409.81|25536.61|25416.61|25529.81|25409.81|10
1636596540000|2021-11-11 02:09:00|25528.55|25408.55|25519.92|25399.92|25528.55|25408.55|25519.92|25399.92|10
1636596550000|2021-11-11 02:09:10|25519.3|25399.3|25518.28|25398.28|25519.3|25399.3|25517.27|25397.27|10
1636596560000|2021-11-11 02:09:20|25518.85|25398.85|25517.78|25397.78|25518.85|25398.85|25517.67|25397.67|10
1636596570000|2021-11-11 02:09:30|25517.68|25397.68|25517.11|25397.11|25518.12|25398.12|25517.11|25397.11|10
1636596580000|2021-11-11 02:09:40|25516.53|25396.53|25515.84|25395.84|25517.13|25397.13|25515.27|25395.27|10
1636596590000|2021-11-11 02:09:50|25515.9|25395.9|25516.85|25396.85|25517.15|25397.15|25515.9|25395.9|9
1636596600000|2021-11-11 02:10:00|25516.14|25396.14|25515.38|25395.38|25516.82|25396.82|25515.09|25395.09|10
1636596610000|2021-11-11 02:10:10|25515.24|25395.24|25515.52|25395.52|25516.39|25396.39|25515.15|25395.15|9
1636596620000|2021-11-11 02:10:20|25515.93|25395.93|25522.67|25402.67|25522.67|25402.67|25515.78|25395.78|10
1636596630000|2021-11-11 02:10:30|25522.99|25402.99|25527.58|25407.58|25527.58|25407.58|25522.99|25402.99|10
1636596640000|2021-11-11 02:10:40|25527.55|25407.55|25524.64|25404.64|25527.55|25407.55|25524.64|25404.64|10
1636596650000|2021-11-11 02:10:50|25524.1|25404.1|25523.46|25403.46|25524.9|25404.9|25523.46|25403.46|10
1636596660000|2021-11-11 02:11:00|25522.96|25402.96|25522.86|25402.86|25523.57|25403.57|25522.42|25402.42|9
1636596670000|2021-11-11 02:11:10|25522.97|25402.97|25521.87|25401.87|25523.75|25403.75|25521.87|25401.87|10
1636596680000|2021-11-11 02:11:20|25521.9|25401.9|25524.31|25404.31|25524.31|25404.31|25521.9|25401.9|9
1636596690000|2021-11-11 02:11:30|25524.59|25404.59|25524.27|25404.27|25524.59|25404.59|25524.12|25404.12|6
1636596700000|2021-11-11 02:11:40|25524.74|25404.74|25524.1|25404.1|25525.5|25405.5|25524.1|25404.1|10
1636596710000|2021-11-11 02:11:50|25524.27|25404.27|25525.1|25405.1|25525.59|25405.59|25524.06|25404.06|10
1636596720000|2021-11-11 02:12:00|25525.67|25405.67|25527.19|25407.19|25528.13|25408.13|25525.67|25405.67|9
1636596730000|2021-11-11 02:12:10|25527.17|25407.17|25530.68|25410.68|25530.68|25410.68|25527.17|25407.17|9
1636596740000|2021-11-11 02:12:20|25530.57|25410.57|25531.17|25411.17|25532|25412|25530.56|25410.56|10
1636596750000|2021-11-11 02:12:30|25531.87|25411.87|25531.17|25411.17|25532.06|25412.06|25531.17|25411.17|10
1636596760000|2021-11-11 02:12:40|25530.22|25410.22|25527.38|25407.38|25530.63|25410.63|25527.38|25407.38|10
1636596770000|2021-11-11 02:12:50|25527.72|25407.72|25527.24|25407.24|25528.73|25408.73|25527.16|25407.16|10
1636596780000|2021-11-11 02:13:00|25526.99|25406.99|25529.4|25409.4|25530.04|25410.04|25526.84|25406.84|10
1636596790000|2021-11-11 02:13:10|25530.21|25410.21|25531.98|25411.98|25532.05|25412.05|25529.31|25409.31|10
1636596800000|2021-11-11 02:13:20|25533.09|25413.09|25535.05|25415.05|25535.39|25415.39|25532.84|25412.84|10
1636596810000|2021-11-11 02:13:30|25533.53|25413.53|25534.7|25414.7|25534.7|25414.7|25533.42|25413.42|10
1636596820000|2021-11-11 02:13:40|25534.11|25414.11|25532.06|25412.06|25534.11|25414.11|25531.66|25411.66|10
1636596830000|2021-11-11 02:13:50|25532.03|25412.03|25523.37|25403.37|25533.6|25413.6|25523.37|25403.37|10
1636596840000|2021-11-11 02:14:00|25522.8|25402.8|25514.27|25394.27|25522.8|25402.8|25514.07|25394.07|10
1636596850000|2021-11-11 02:14:10|25514.39|25394.39|25515.38|25395.38|25516.36|25396.36|25514.39|25394.39|10
1636596860000|2021-11-11 02:14:20|25515.52|25395.52|25511.72|25391.72|25515.52|25395.52|25511.71|25391.71|10
1636596870000|2021-11-11 02:14:30|25511.36|25391.36|25513.53|25393.53|25513.62|25393.62|25511.36|25391.36|10
1636596880000|2021-11-11 02:14:40|25513.36|25393.36|25513.26|25393.26|25513.36|25393.36|25512.43|25392.43|10
1636596890000|2021-11-11 02:14:50|25512.86|25392.86|25512.27|25392.27|25513.99|25393.99|25512.27|25392.27|10
1636596900000|2021-11-11 02:15:00|25512.41|25392.41|25508.88|25388.88|25512.41|25392.41|25508.88|25388.88|10
1636596910000|2021-11-11 02:15:10|25509.14|25389.14|25502.47|25382.47|25509.14|25389.14|25502.47|25382.47|10
1636596920000|2021-11-11 02:15:20|25500.45|25380.45|25495.33|25375.33|25500.45|25380.45|25495.33|25375.33|10
1636596930000|2021-11-11 02:15:30|25496.04|25376.04|25499.47|25379.47|25499.64|25379.64|25496.04|25376.04|10
1636596940000|2021-11-11 02:15:40|25499.81|25379.81|25493.35|25373.35|25501.7|25381.7|25493.35|25373.35|10
1636596950000|2021-11-11 02:15:50|25486.91|25366.91|25485.18|25365.18|25486.91|25366.91|25478.04|25358.04|10
1636596960000|2021-11-11 02:16:00|25488.89|25368.89|25495.98|25375.98|25497.46|25377.46|25488.89|25368.89|10
1636596970000|2021-11-11 02:16:10|25495.67|25375.67|25502.19|25382.19|25502.19|25382.19|25495.67|25375.67|10
1636596980000|2021-11-11 02:16:20|25503.64|25383.64|25505.63|25385.63|25505.63|25385.63|25503.11|25383.11|10
1636596990000|2021-11-11 02:16:30|25507.49|25387.49|25513.18|25393.18|25513.18|25393.18|25507.49|25387.49|9
1636597000000|2021-11-11 02:16:40|25512.85|25392.85|25516.3|25396.3|25519.35|25399.35|25512.85|25392.85|10
1636597010000|2021-11-11 02:16:50|25516.59|25396.59|25516.9|25396.9|25517.5|25397.5|25516.42|25396.42|10
1636597020000|2021-11-11 02:17:00|25516.89|25396.89|25523.55|25403.55|25523.55|25403.55|25516.89|25396.89|10
1636597030000|2021-11-11 02:17:10|25523.68|25403.68|25529.96|25409.96|25529.96|25409.96|25523.68|25403.68|10
1636597040000|2021-11-11 02:17:20|25531.17|25411.17|25538.85|25418.85|25539.08|25419.08|25531.17|25411.17|9
1636597050000|2021-11-11 02:17:30|25539.59|25419.59|25541.66|25421.66|25542.1|25422.1|25539.59|25419.59|10
1636597060000|2021-11-11 02:17:40|25550.53|25430.53|25553.36|25433.36|25553.36|25433.36|25549.54|25429.54|9
1636597070000|2021-11-11 02:17:50|25554.08|25434.08|25559.99|25439.99|25560.57|25440.57|25554.08|25434.08|9
1636597080000|2021-11-11 02:18:00|25560.29|25440.29|25559.61|25439.61|25560.76|25440.76|25558.62|25438.62|10
1636597090000|2021-11-11 02:18:10|25559.05|25439.05|25551.79|25431.79|25559.05|25439.05|25551.79|25431.79|10
1636597100000|2021-11-11 02:18:20|25551.87|25431.87|25545.06|25425.06|25551.87|25431.87|25545.06|25425.06|10
1636597110000|2021-11-11 02:18:30|25544.07|25424.07|25543.48|25423.48|25544.07|25424.07|25541.76|25421.76|10
1636597120000|2021-11-11 02:18:40|25542.91|25422.91|25543.55|25423.55|25544.24|25424.24|25542.58|25422.58|10
1636597130000|2021-11-11 02:18:50|25543.94|25423.94|25541.21|25421.21|25544.17|25424.17|25540.71|25420.71|10
1636597140000|2021-11-11 02:19:00|25541.05|25421.05|25541.29|25421.29|25543.19|25423.19|25540.91|25420.91|10
1636597150000|2021-11-11 02:19:10|25540.48|25420.48|25540.03|25420.03|25542.06|25422.06|25540.03|25420.03|10
1636597160000|2021-11-11 02:19:20|25539.3|25419.3|25539.58|25419.58|25540.06|25420.06|25539.3|25419.3|10
1636597170000|2021-11-11 02:19:30|25539.84|25419.84|25541.23|25421.23|25541.45|25421.45|25539.84|25419.84|9
1636597180000|2021-11-11 02:19:40|25541.26|25421.26|25543.87|25423.87|25543.87|25423.87|25541.18|25421.18|10
1636597190000|2021-11-11 02:19:50|25543.8|25423.8|25544.57|25424.57|25544.57|25424.57|25543.71|25423.71|9
1636597200000|2021-11-11 02:20:00|25543.61|25423.61|25554.33|25434.33|25554.33|25434.33|25543.61|25423.61|10
1636597210000|2021-11-11 02:20:10|25554.82|25434.82|25560.19|25440.19|25560.19|25440.19|25554.23|25434.23|10
1636597220000|2021-11-11 02:20:20|25561.47|25441.47|25566.31|25446.31|25566.31|25446.31|25561.47|25441.47|10
1636597230000|2021-11-11 02:20:30|25566.24|25446.24|25565.41|25445.41|25568.09|25448.09|25565.41|25445.41|9
1636597240000|2021-11-11 02:20:40|25565.92|25445.92|25573.85|25453.85|25573.85|25453.85|25565.92|25445.92|10
1636597250000|2021-11-11 02:20:50|25574.14|25454.14|25580.63|25460.63|25580.63|25460.63|25574.14|25454.14|10
1636597260000|2021-11-11 02:21:00|25582.03|25462.03|25586.73|25466.73|25586.73|25466.73|25582.03|25462.03|9
1636597270000|2021-11-11 02:21:10|25586.93|25466.93|25584.82|25464.82|25586.93|25466.93|25584.82|25464.82|9
1636597280000|2021-11-11 02:21:20|25584.61|25464.61|25583.05|25463.05|25585.24|25465.24|25583.05|25463.05|10
1636597290000|2021-11-11 02:21:30|25586.21|25466.21|25588.02|25468.02|25588.92|25468.92|25586.21|25466.21|9
1636597300000|2021-11-11 02:21:40|25587.85|25467.85|25592.88|25472.88|25592.88|25472.88|25587.85|25467.85|10
1636597310000|2021-11-11 02:21:50|25594.45|25474.45|25596.64|25476.64|25596.64|25476.64|25594.45|25474.45|10
1636597320000|2021-11-11 02:22:00|25596.72|25476.72|25598.61|25478.61|25599.59|25479.59|25596.72|25476.72|10
1636597330000|2021-11-11 02:22:10|25598.52|25478.52|25598.33|25478.33|25599.39|25479.39|25598.17|25478.17|10
1636597340000|2021-11-11 02:22:20|25599.29|25479.29|25593.1|25473.1|25599.29|25479.29|25593.1|25473.1|7
1636597350000|2021-11-11 02:22:30|25592.68|25472.68|25591.91|25471.91|25592.75|25472.75|25591.9|25471.9|9
1636597360000|2021-11-11 02:22:40|25592.48|25472.48|25592.01|25472.01|25592.84|25472.84|25592.01|25472.01|9
1636597370000|2021-11-11 02:22:50|25591.47|25471.47|25590.2|25470.2|25592.58|25472.58|25590.2|25470.2|10
1636597380000|2021-11-11 02:23:00|25589.5|25469.5|25585.23|25465.23|25589.91|25469.91|25585.23|25465.23|10
1636597390000|2021-11-11 02:23:10|25585.17|25465.17|25579.87|25459.87|25585.17|25465.17|25579.87|25459.87|9
1636597400000|2021-11-11 02:23:20|25578.99|25458.99|25574.49|25454.49|25578.99|25458.99|25574.49|25454.49|10
1636597410000|2021-11-11 02:23:30|25573.64|25453.64|25575.81|25455.81|25576.35|25456.35|25573.64|25453.64|9
1636597420000|2021-11-11 02:23:40|25576.85|25456.85|25580.31|25460.31|25580.44|25460.44|25576.85|25456.85|10
1636597430000|2021-11-11 02:23:50|25580.36|25460.36|25580.4|25460.4|25580.81|25460.81|25579.97|25459.97|10
1636597440000|2021-11-11 02:24:00|25580.65|25460.65|25580.96|25460.96|25580.96|25460.96|25579.48|25459.48|8
1636597450000|2021-11-11 02:24:10|25581.3|25461.3|25581.4|25461.4|25581.42|25461.42|25580.67|25460.67|9
1636597460000|2021-11-11 02:24:20|25581.05|25461.05|25580.44|25460.44|25581.05|25461.05|25580.31|25460.31|9
1636597470000|2021-11-11 02:24:30|25579.77|25459.77|25578.5|25458.5|25580.35|25460.35|25578.5|25458.5|10
1636597480000|2021-11-11 02:24:40|25579.2|25459.2|25579.05|25459.05|25579.79|25459.79|25579.05|25459.05|9
1636597490000|2021-11-11 02:24:50|25579.21|25459.21|25578.84|25458.84|25579.84|25459.84|25578.69|25458.69|9
1636597500000|2021-11-11 02:25:00|25578.86|25458.86|25576.9|25456.9|25578.86|25458.86|25576.9|25456.9|10
1636597510000|2021-11-11 02:25:10|25572.41|25452.41|25568.03|25448.03|25572.41|25452.41|25568.03|25448.03|10
1636597520000|2021-11-11 02:25:20|25569.56|25449.56|25567.9|25447.9|25569.56|25449.56|25567.9|25447.9|10
1636597530000|2021-11-11 02:25:30|25568.01|25448.01|25566.4|25446.4|25568.01|25448.01|25566.28|25446.28|10
1636597540000|2021-11-11 02:25:40|25566.56|25446.56|25570.85|25450.85|25571.07|25451.07|25566.56|25446.56|10
1636597550000|2021-11-11 02:25:50|25572.03|25452.03|25575.96|25455.96|25575.96|25455.96|25572.03|25452.03|10
1636597560000|2021-11-11 02:26:00|25577.01|25457.01|25577.52|25457.52|25578.78|25458.78|25576.4|25456.4|10
1636597570000|2021-11-11 02:26:10|25575.6|25455.6|25566.05|25446.05|25575.69|25455.69|25566.05|25446.05|9
1636597580000|2021-11-11 02:26:20|25561.32|25441.32|25552.24|25432.24|25561.32|25441.32|25551.96|25431.96|10
1636597590000|2021-11-11 02:26:30|25550.71|25430.71|25538.42|25418.42|25550.71|25430.71|25537.53|25417.53|10
1636597600000|2021-11-11 02:26:40|25538.01|25418.01|25524.77|25404.77|25538.01|25418.01|25524.77|25404.77|10
1636597610000|2021-11-11 02:26:50|25521.46|25401.46|25509.84|25389.84|25523.28|25403.28|25509.84|25389.84|10
1636597620000|2021-11-11 02:27:00|25510.52|25390.52|25513.19|25393.19|25513.59|25393.59|25510.52|25390.52|10
1636597630000|2021-11-11 02:27:10|25512.86|25392.86|25514.74|25394.74|25514.74|25394.74|25512.56|25392.56|10
1636597640000|2021-11-11 02:27:20|25512.53|25392.53|25507.86|25387.86|25512.53|25392.53|25507.81|25387.81|10
1636597650000|2021-11-11 02:27:30|25509.54|25389.54|25512.57|25392.57|25512.8|25392.8|25508.9|25388.9|10
1636597660000|2021-11-11 02:27:40|25511.12|25391.12|25502.64|25382.64|25511.48|25391.48|25501.59|25381.59|10
1636597670000|2021-11-11 02:27:50|25501.45|25381.45|25499.12|25379.12|25501.45|25381.45|25499.12|25379.12|9
1636597680000|2021-11-11 02:28:00|25497.33|25377.33|25486.79|25366.79|25497.33|25377.33|25486.79|25366.79|10
1636597690000|2021-11-11 02:28:10|25486.99|25366.99|25485.93|25365.93|25487|25367|25483.2|25363.2|10
1636597700000|2021-11-11 02:28:20|25485.49|25365.49|25480.18|25360.18|25485.49|25365.49|25480.01|25360.01|10
1636597710000|2021-11-11 02:28:30|25480.02|25360.02|25474.71|25354.71|25480.02|25360.02|25474.71|25354.71|10
1636597720000|2021-11-11 02:28:40|25474.5|25354.5|25469|25349|25474.55|25354.55|25468.84|25348.84|10
1636597730000|2021-11-11 02:28:50|25469.05|25349.05|25471.94|25351.94|25472.03|25352.03|25469.05|25349.05|10
1636597740000|2021-11-11 02:29:00|25472.27|25352.27|25476.64|25356.64|25476.89|25356.89|25472.27|25352.27|10
1636597750000|2021-11-11 02:29:10|25477.37|25357.37|25481.53|25361.53|25481.56|25361.56|25476.35|25356.35|10
1636597760000|2021-11-11 02:29:20|25480.98|25360.98|25476.41|25356.41|25480.98|25360.98|25476.41|25356.41|10
1636597770000|2021-11-11 02:29:30|25476.21|25356.21|25476.97|25356.97|25476.97|25356.97|25474.86|25354.86|10
1636597780000|2021-11-11 02:29:40|25477.92|25357.92|25479.22|25359.22|25479.67|25359.67|25477.92|25357.92|10
1636597790000|2021-11-11 02:29:50|25479.25|25359.25|25480.46|25360.46|25483.8|25363.8|25479.25|25359.25|10
1636597800000|2021-11-11 02:30:00|25477.04|25357.04|25470.79|25350.79|25477.04|25357.04|25470.79|25350.79|10
1636597810000|2021-11-11 02:30:10|25471.42|25351.42|25469.17|25349.17|25471.75|25351.75|25468.53|25348.53|10
1636597820000|2021-11-11 02:30:20|25469.44|25349.44|25471.64|25351.64|25472.45|25352.45|25469.44|25349.44|10
1636597830000|2021-11-11 02:30:30|25471.92|25351.92|25477.41|25357.41|25477.63|25357.63|25471.92|25351.92|9
1636597840000|2021-11-11 02:30:40|25478.02|25358.02|25481.07|25361.07|25481.07|25361.07|25478.02|25358.02|10
1636597850000|2021-11-11 02:30:50|25481.47|25361.47|25484.01|25364.01|25484.01|25364.01|25481.1|25361.1|10
1636597860000|2021-11-11 02:31:00|25483.9|25363.9|25489.57|25369.57|25489.72|25369.72|25483.71|25363.71|10
1636597870000|2021-11-11 02:31:10|25489.44|25369.44|25488.33|25368.33|25490.3|25370.3|25487.74|25367.74|10
1636597880000|2021-11-11 02:31:20|25488.07|25368.07|25488.75|25368.75|25489.54|25369.54|25487.92|25367.92|10
1636597890000|2021-11-11 02:31:30|25488.15|25368.15|25482.53|25362.53|25488.18|25368.18|25482.53|25362.53|10
1636597900000|2021-11-11 02:31:40|25480.89|25360.89|25474.38|25354.38|25480.89|25360.89|25474.38|25354.38|10
1636597910000|2021-11-11 02:31:50|25473.82|25353.82|25470.52|25350.52|25473.82|25353.82|25470.52|25350.52|10
1636597920000|2021-11-11 02:32:00|25470.13|25350.13|25467.33|25347.33|25470.13|25350.13|25467.33|25347.33|10
1636597930000|2021-11-11 02:32:10|25468.28|25348.28|25471.94|25351.94|25472.35|25352.35|25468.28|25348.28|10
1636597940000|2021-11-11 02:32:20|25472.06|25352.06|25472|25352|25473.7|25353.7|25471.92|25351.92|10
1636597950000|2021-11-11 02:32:30|25471.89|25351.89|25473.14|25353.14|25473.14|25353.14|25471.51|25351.51|10
1636597960000|2021-11-11 02:32:40|25473.61|25353.61|25478.6|25358.6|25478.6|25358.6|25472.7|25352.7|9
1636597970000|2021-11-11 02:32:50|25478.42|25358.42|25480.45|25360.45|25480.5|25360.5|25477.29|25357.29|10
1636597980000|2021-11-11 02:33:00|25481.11|25361.11|25483.74|25363.74|25484.11|25364.11|25481.11|25361.11|10
1636597990000|2021-11-11 02:33:10|25485.01|25365.01|25484.9|25364.9|25486.38|25366.38|25484.9|25364.9|10
1636598000000|2021-11-11 02:33:20|25485.15|25365.15|25485.93|25365.93|25486.88|25366.88|25485.15|25365.15|10
1636598010000|2021-11-11 02:33:30|25485.52|25365.52|25485.66|25365.66|25485.66|25365.66|25483.88|25363.88|10
1636598020000|2021-11-11 02:33:40|25485.13|25365.13|25481.79|25361.79|25485.13|25365.13|25481.79|25361.79|10
1636598030000|2021-11-11 02:33:50|25481.98|25361.98|25481.17|25361.17|25481.98|25361.98|25480.53|25360.53|9
1636598040000|2021-11-11 02:34:00|25481.49|25361.49|25494.25|25374.25|25495.46|25375.46|25481.49|25361.49|10
1636598050000|2021-11-11 02:34:10|25496.58|25376.58|25499.67|25379.67|25499.67|25379.67|25496.06|25376.06|10
1636598060000|2021-11-11 02:34:20|25499.65|25379.65|25504.19|25384.19|25504.19|25384.19|25499.65|25379.65|10
1636598070000|2021-11-11 02:34:30|25504.64|25384.64|25505.96|25385.96|25506.27|25386.27|25503.97|25383.97|10
1636598080000|2021-11-11 02:34:40|25505.86|25385.86|25506.13|25386.13|25507.61|25387.61|25505.45|25385.45|10
1636598090000|2021-11-11 02:34:50|25505.13|25385.13|25510.53|25390.53|25510.53|25390.53|25504.69|25384.69|10
1636598100000|2021-11-11 02:35:00|25510.55|25390.55|25511.95|25391.95|25511.95|25391.95|25510.25|25390.25|10
1636598110000|2021-11-11 02:35:10|25512.26|25392.26|25509.13|25389.13|25512.45|25392.45|25509.13|25389.13|10
1636598120000|2021-11-11 02:35:20|25508.34|25388.34|25503.95|25383.95|25508.34|25388.34|25503.95|25383.95|10
1636598130000|2021-11-11 02:35:30|25503.47|25383.47|25499.37|25379.37|25503.47|25383.47|25499.37|25379.37|10
1636598140000|2021-11-11 02:35:40|25498.36|25378.36|25494.15|25374.15|25498.36|25378.36|25494.15|25374.15|10
1636598150000|2021-11-11 02:35:50|25493.79|25373.79|25486.82|25366.82|25493.79|25373.79|25486.82|25366.82|10
1636598160000|2021-11-11 02:36:00|25486.85|25366.85|25469.94|25349.94|25486.85|25366.85|25469.57|25349.57|10
1636598170000|2021-11-11 02:36:10|25469.88|25349.88|25470.98|25350.98|25471.7|25351.7|25469.52|25349.52|10
1636598180000|2021-11-11 02:36:20|25470.19|25350.19|25471.78|25351.78|25472.38|25352.38|25470.19|25350.19|10
1636598190000|2021-11-11 02:36:30|25471.8|25351.8|25472.32|25352.32|25472.32|25352.32|25470.4|25350.4|10
1636598200000|2021-11-11 02:36:40|25471.54|25351.54|25469.55|25349.55|25471.7|25351.7|25469.55|25349.55|10
1636598210000|2021-11-11 02:36:50|25469.24|25349.24|25460.01|25340.01|25469.24|25349.24|25460.01|25340.01|10
1636598220000|2021-11-11 02:37:00|25458.29|25338.29|25458.1|25338.1|25459.22|25339.22|25457.64|25337.64|10
1636598230000|2021-11-11 02:37:10|25458.55|25338.55|25461.19|25341.19|25461.19|25341.19|25458.55|25338.55|10
1636598240000|2021-11-11 02:37:20|25460.78|25340.78|25457.36|25337.36|25462.73|25342.73|25456.32|25336.32|9
1636598250000|2021-11-11 02:37:30|25457.78|25337.78|25456.66|25336.66|25459.35|25339.35|25456.06|25336.06|10
1636598260000|2021-11-11 02:37:40|25455.55|25335.55|25450.3|25330.3|25455.55|25335.55|25449.34|25329.34|10
1636598270000|2021-11-11 02:37:50|25450.69|25330.69|25450.52|25330.52|25450.8|25330.8|25449.71|25329.71|10
1636598280000|2021-11-11 02:38:00|25448.87|25328.87|25449.06|25329.06|25450.65|25330.65|25448.87|25328.87|9
1636598290000|2021-11-11 02:38:10|25449|25329|25448.06|25328.06|25449.08|25329.08|25446.19|25326.19|10
1636598300000|2021-11-11 02:38:20|25446.98|25326.98|25452.57|25332.57|25452.57|25332.57|25446.98|25326.98|10
1636598310000|2021-11-11 02:38:30|25453.08|25333.08|25457.39|25337.39|25457.39|25337.39|25453.08|25333.08|10
1636598320000|2021-11-11 02:38:40|25456.25|25336.25|25449.39|25329.39|25456.25|25336.25|25449.34|25329.34|10
1636598330000|2021-11-11 02:38:50|25449.01|25329.01|25446.18|25326.18|25449.01|25329.01|25445.46|25325.46|10
1636598340000|2021-11-11 02:39:00|25446.06|25326.06|25441.07|25321.07|25446.1|25326.1|25441.02|25321.02|10
1636598350000|2021-11-11 02:39:10|25440.87|25320.87|25433.1|25313.1|25440.87|25320.87|25433.1|25313.1|10
1636598360000|2021-11-11 02:39:20|25433.02|25313.02|25431.62|25311.62|25433.13|25313.13|25431.59|25311.59|10
1636598370000|2021-11-11 02:39:30|25431.64|25311.64|25434.58|25314.58|25434.58|25314.58|25431.64|25311.64|10
1636598380000|2021-11-11 02:39:40|25433.45|25313.45|25437.43|25317.43|25437.47|25317.47|25433.11|25313.11|10
1636598390000|2021-11-11 02:39:50|25437.48|25317.48|25438.08|25318.08|25438.38|25318.38|25436.36|25316.36|10
1636598400000|2021-11-11 02:40:00|25437.98|25317.98|25436.81|25316.81|25439.16|25319.16|25436.81|25316.81|10
1636598410000|2021-11-11 02:40:10|25438.83|25318.83|25434.6|25314.6|25438.83|25318.83|25434.6|25314.6|9
1636598420000|2021-11-11 02:40:20|25434.48|25314.48|25430.51|25310.51|25434.48|25314.48|25430.51|25310.51|10
1636598430000|2021-11-11 02:40:30|25430.57|25310.57|25432.24|25312.24|25432.74|25312.74|25430.53|25310.53|10
1636598440000|2021-11-11 02:40:40|25432.07|25312.07|25432.48|25312.48|25432.95|25312.95|25431.92|25311.92|10
1636598450000|2021-11-11 02:40:50|25432.31|25312.31|25430.24|25310.24|25432.31|25312.31|25429.88|25309.88|10
1636598460000|2021-11-11 02:41:00|25429.91|25309.91|25431.69|25311.69|25431.69|25311.69|25429.91|25309.91|10
1636598470000|2021-11-11 02:41:10|25431.46|25311.46|25430.46|25310.46|25431.81|25311.81|25428.13|25308.13|10
1636598480000|2021-11-11 02:41:20|25429.42|25309.42|25430.62|25310.62|25430.62|25310.62|25429.42|25309.42|10
1636598490000|2021-11-11 02:41:30|25430.76|25310.76|25425.37|25305.37|25430.87|25310.87|25425.37|25305.37|10
1636598500000|2021-11-11 02:41:40|25423.57|25303.57|25418.68|25298.68|25423.57|25303.57|25418.68|25298.68|10
1636598510000|2021-11-11 02:41:50|25417.81|25297.81|25418.93|25298.93|25420.37|25300.37|25417.81|25297.81|10
1636598520000|2021-11-11 02:42:00|25419.82|25299.82|25418.03|25298.03|25420.61|25300.61|25417.73|25297.73|10
1636598530000|2021-11-11 02:42:10|25418.02|25298.02|25421.05|25301.05|25422.76|25302.76|25418.02|25298.02|10
1636598540000|2021-11-11 02:42:20|25421.8|25301.8|25425.03|25305.03|25425.03|25305.03|25421.8|25301.8|10
1636598550000|2021-11-11 02:42:30|25424.76|25304.76|25420.47|25300.47|25425.47|25305.47|25420.47|25300.47|10
1636598560000|2021-11-11 02:42:40|25421.16|25301.16|25421.36|25301.36|25422.01|25302.01|25420.24|25300.24|10
1636598570000|2021-11-11 02:42:50|25421.08|25301.08|25428.57|25308.57|25428.57|25308.57|25421.08|25301.08|10
1636598580000|2021-11-11 02:43:00|25430.65|25310.65|25437.83|25317.83|25437.83|25317.83|25430.65|25310.65|10
1636598590000|2021-11-11 02:43:10|25439.46|25319.46|25447.45|25327.45|25447.58|25327.58|25439.46|25319.46|10
1636598600000|2021-11-11 02:43:20|25448.6|25328.6|25450.61|25330.61|25450.61|25330.61|25448.6|25328.6|10
1636598610000|2021-11-11 02:43:30|25450.69|25330.69|25453.17|25333.17|25453.17|25333.17|25450.5|25330.5|9
1636598620000|2021-11-11 02:43:40|25456.94|25336.94|25466.41|25346.41|25466.41|25346.41|25456.24|25336.24|10
1636598630000|2021-11-11 02:43:50|25467.6|25347.6|25474.12|25354.12|25474.35|25354.35|25467.6|25347.6|10
1636598640000|2021-11-11 02:44:00|25473.79|25353.79|25478.88|25358.88|25478.88|25358.88|25473.79|25353.79|10
1636598650000|2021-11-11 02:44:10|25478.51|25358.51|25479.84|25359.84|25480.32|25360.32|25478.51|25358.51|10
1636598660000|2021-11-11 02:44:20|25479.91|25359.91|25483.03|25363.03|25483.03|25363.03|25478.96|25358.96|10
1636598670000|2021-11-11 02:44:30|25483.48|25363.48|25484.57|25364.57|25484.82|25364.82|25483.48|25363.48|10
1636598680000|2021-11-11 02:44:40|25487.07|25367.07|25489.69|25369.69|25489.69|25369.69|25485.96|25365.96|10
1636598690000|2021-11-11 02:44:50|25489.22|25369.22|25486.9|25366.9|25489.93|25369.93|25486.9|25366.9|10
1636598700000|2021-11-11 02:45:00|25487.64|25367.64|25478.22|25358.22|25487.64|25367.64|25477.63|25357.63|10
1636598710000|2021-11-11 02:45:10|25478.86|25358.86|25478.16|25358.16|25479.41|25359.41|25475.02|25355.02|10
1636598720000|2021-11-11 02:45:20|25478.36|25358.36|25489.73|25369.73|25489.75|25369.75|25478.36|25358.36|10
1636598730000|2021-11-11 02:45:30|25488.85|25368.85|25484.99|25364.99|25488.85|25368.85|25484.99|25364.99|9
1636598740000|2021-11-11 02:45:40|25484.73|25364.73|25486.54|25366.54|25486.6|25366.6|25484.39|25364.39|10
1636598750000|2021-11-11 02:45:50|25486.61|25366.61|25487.82|25367.82|25487.82|25367.82|25486.24|25366.24|10
1636598760000|2021-11-11 02:46:00|25491.08|25371.08|25495.98|25375.98|25495.98|25375.98|25491.08|25371.08|9
1636598770000|2021-11-11 02:46:10|25497.19|25377.19|25501.81|25381.81|25501.81|25381.81|25497.19|25377.19|9
1636598780000|2021-11-11 02:46:20|25501.91|25381.91|25512.19|25392.19|25512.19|25392.19|25501.91|25381.91|10
1636598790000|2021-11-11 02:46:30|25512.21|25392.21|25518.5|25398.5|25518.5|25398.5|25512.21|25392.21|10
1636598800000|2021-11-11 02:46:40|25518.3|25398.3|25520.86|25400.86|25521.18|25401.18|25517.72|25397.72|10
1636598810000|2021-11-11 02:46:50|25520.98|25400.98|25526.46|25406.46|25526.46|25406.46|25520.98|25400.98|10
1636598820000|2021-11-11 02:47:00|25527.42|25407.42|25529.23|25409.23|25529.45|25409.45|25526.48|25406.48|10
1636598830000|2021-11-11 02:47:10|25530.3|25410.3|25531.19|25411.19|25531.19|25411.19|25529.99|25409.99|10
1636598840000|2021-11-11 02:47:20|25531.69|25411.69|25532.08|25412.08|25532.08|25412.08|25529.51|25409.51|10
1636598850000|2021-11-11 02:47:30|25532.04|25412.04|25539.57|25419.57|25539.57|25419.57|25531.76|25411.76|10
1636598860000|2021-11-11 02:47:40|25539.97|25419.97|25548.66|25428.66|25549.01|25429.01|25539.79|25419.79|9
1636598870000|2021-11-11 02:47:50|25548.65|25428.65|25549.59|25429.59|25552.28|25432.28|25548.32|25428.32|10
1636598880000|2021-11-11 02:48:00|25549.81|25429.81|25549.73|25429.73|25550.63|25430.63|25548.24|25428.24|10
1636598890000|2021-11-11 02:48:10|25549.92|25429.92|25552.49|25432.49|25553.12|25433.12|25549.69|25429.69|10
1636598900000|2021-11-11 02:48:20|25552.56|25432.56|25554.8|25434.8|25554.8|25434.8|25552.37|25432.37|10
1636598910000|2021-11-11 02:48:30|25553.7|25433.7|25563.2|25443.2|25563.2|25443.2|25553.7|25433.7|10
1636598920000|2021-11-11 02:48:40|25564.11|25444.11|25567.2|25447.2|25567.2|25447.2|25564.11|25444.11|10
1636598930000|2021-11-11 02:48:50|25567.75|25447.75|25569.83|25449.83|25570.23|25450.23|25567.75|25447.75|10
1636598940000|2021-11-11 02:49:00|25570.54|25450.54|25571.5|25451.5|25572.11|25452.11|25570.49|25450.49|10
1636598950000|2021-11-11 02:49:10|25571.53|25451.53|25571.34|25451.34|25572.01|25452.01|25570.83|25450.83|10
1636598960000|2021-11-11 02:49:20|25571.72|25451.72|25570.5|25450.5|25571.86|25451.86|25570.5|25450.5|10
1636598970000|2021-11-11 02:49:30|25570.54|25450.54|25576.87|25456.87|25576.87|25456.87|25570.54|25450.54|10
1636598980000|2021-11-11 02:49:40|25577.92|25457.92|25587.61|25467.61|25587.61|25467.61|25577.92|25457.92|10
1636598990000|2021-11-11 02:49:50|25587.86|25467.86|25592.79|25472.79|25592.79|25472.79|25587.69|25467.69|10
1636599000000|2021-11-11 02:50:00|25593.27|25473.27|25593.81|25473.81|25595.12|25475.12|25593.2|25473.2|10
1636599010000|2021-11-11 02:50:10|25593.6|25473.6|25593.62|25473.62|25593.62|25473.62|25591.93|25471.93|9
1636599020000|2021-11-11 02:50:20|25593.71|25473.71|25594.1|25474.1|25594.43|25474.43|25593.41|25473.41|10
1636599030000|2021-11-11 02:50:30|25594.48|25474.48|25599.35|25479.35|25599.35|25479.35|25594.48|25474.48|10
1636599040000|2021-11-11 02:50:40|25600.53|25480.53|25602.95|25482.95|25604.66|25484.66|25600.53|25480.53|8
1636599050000|2021-11-11 02:50:50|25603.02|25483.02|25608.89|25488.89|25608.89|25488.89|25603.02|25483.02|10
1636599060000|2021-11-11 02:51:00|25608.85|25488.85|25615.03|25495.03|25615.03|25495.03|25608.46|25488.46|10
1636599070000|2021-11-11 02:51:10|25616.92|25496.92|25617.73|25497.73|25618.37|25498.37|25616.92|25496.92|10
1636599080000|2021-11-11 02:51:20|25617.38|25497.38|25619.04|25499.04|25619.17|25499.17|25617.38|25497.38|10
1636599090000|2021-11-11 02:51:30|25617.73|25497.73|25619.88|25499.88|25619.88|25499.88|25617.23|25497.23|10
1636599100000|2021-11-11 02:51:40|25619.67|25499.67|25618.65|25498.65|25620.45|25500.45|25618.65|25498.65|8
1636599110000|2021-11-11 02:51:50|25617.61|25497.61|25615.52|25495.52|25617.75|25497.75|25615.52|25495.52|9
1636599120000|2021-11-11 02:52:00|25615.4|25495.4|25617.04|25497.04|25617.73|25497.73|25615.4|25495.4|10
1636599130000|2021-11-11 02:52:10|25617.11|25497.11|25622.23|25502.23|25622.23|25502.23|25617.11|25497.11|10
1636599140000|2021-11-11 02:52:20|25622.16|25502.16|25624.88|25504.88|25624.88|25504.88|25622.16|25502.16|10
1636599150000|2021-11-11 02:52:30|25624.75|25504.75|25626.74|25506.74|25626.74|25506.74|25624.73|25504.73|10
1636599160000|2021-11-11 02:52:40|25627.08|25507.08|25629.12|25509.12|25629.12|25509.12|25627.08|25507.08|10
1636599170000|2021-11-11 02:52:50|25629.75|25509.75|25628.77|25508.77|25630.18|25510.18|25628.77|25508.77|9
1636599180000|2021-11-11 02:53:00|25628.51|25508.51|25623.4|25503.4|25628.51|25508.51|25623.4|25503.4|10
1636599190000|2021-11-11 02:53:10|25623.38|25503.38|25618.42|25498.42|25623.38|25503.38|25618.41|25498.41|10
1636599200000|2021-11-11 02:53:20|25618.05|25498.05|25605.04|25485.04|25618.05|25498.05|25605.04|25485.04|10
1636599210000|2021-11-11 02:53:30|25605.24|25485.24|25601.61|25481.61|25605.24|25485.24|25600.69|25480.69|10
1636599220000|2021-11-11 02:53:40|25601.22|25481.22|25602.26|25482.26|25602.62|25482.62|25600.66|25480.66|10
1636599230000|2021-11-11 02:53:50|25601.73|25481.73|25598.1|25478.1|25601.73|25481.73|25598.1|25478.1|10
1636599240000|2021-11-11 02:54:00|25599.03|25479.03|25601.43|25481.43|25601.43|25481.43|25598.7|25478.7|10
1636599250000|2021-11-11 02:54:10|25602.61|25482.61|25605.39|25485.39|25606.11|25486.11|25602.61|25482.61|10
1636599260000|2021-11-11 02:54:20|25605.12|25485.12|25604.51|25484.51|25605.9|25485.9|25603.69|25483.69|10
1636599270000|2021-11-11 02:54:30|25604.43|25484.43|25604.31|25484.31|25605.33|25485.33|25604.31|25484.31|9
1636599280000|2021-11-11 02:54:40|25604.59|25484.59|25606.49|25486.49|25607.43|25487.43|25604.59|25484.59|10
1636599290000|2021-11-11 02:54:50|25606.6|25486.6|25603.04|25483.04|25607.79|25487.79|25603.04|25483.04|10
1636599300000|2021-11-11 02:55:00|25603.77|25483.77|25604.79|25484.79|25604.9|25484.9|25603.62|25483.62|10
1636599310000|2021-11-11 02:55:10|25604.68|25484.68|25604.27|25484.27|25604.68|25484.68|25604.07|25484.07|10
1636599320000|2021-11-11 02:55:20|25603.11|25483.11|25605.88|25485.88|25605.88|25485.88|25603.11|25483.11|9
1636599330000|2021-11-11 02:55:30|25606.15|25486.15|25604.04|25484.04|25607.13|25487.13|25604.04|25484.04|10
1636599340000|2021-11-11 02:55:40|25603.92|25483.92|25607.59|25487.59|25607.59|25487.59|25603.92|25483.92|9
1636599350000|2021-11-11 02:55:50|25607.09|25487.09|25611.9|25491.9|25611.9|25491.9|25607.09|25487.09|10
1636599360000|2021-11-11 02:56:00|25611.53|25491.53|25610.4|25490.4|25611.53|25491.53|25609.77|25489.77|10
1636599370000|2021-11-11 02:56:10|25611.05|25491.05|25611.52|25491.52|25612.67|25492.67|25610.47|25490.47|9
1636599380000|2021-11-11 02:56:20|25612.21|25492.21|25613.08|25493.08|25613.08|25493.08|25610.17|25490.17|10
1636599390000|2021-11-11 02:56:30|25612.62|25492.62|25611.39|25491.39|25612.62|25492.62|25610.35|25490.35|10
1636599400000|2021-11-11 02:56:40|25610.85|25490.85|25611.35|25491.35|25611.35|25491.35|25610.13|25490.13|9
1636599410000|2021-11-11 02:56:50|25611.98|25491.98|25612.63|25492.63|25612.69|25492.69|25611.48|25491.48|10
1636599420000|2021-11-11 02:57:00|25612.81|25492.81|25613.94|25493.94|25613.94|25493.94|25612.22|25492.22|10
1636599430000|2021-11-11 02:57:10|25613.63|25493.63|25614.24|25494.24|25614.3|25494.3|25613.15|25493.15|10
1636599440000|2021-11-11 02:57:20|25614.72|25494.72|25616.33|25496.33|25616.89|25496.89|25613.73|25493.73|10
1636599450000|2021-11-11 02:57:30|25616.19|25496.19|25616.62|25496.62|25616.68|25496.68|25616.19|25496.19|10
1636599460000|2021-11-11 02:57:40|25616.32|25496.32|25614.87|25494.87|25616.32|25496.32|25614.87|25494.87|10
1636599470000|2021-11-11 02:57:50|25615.21|25495.21|25612.68|25492.68|25615.21|25495.21|25612.68|25492.68|9
1636599480000|2021-11-11 02:58:00|25612.48|25492.48|25611.47|25491.47|25612.48|25492.48|25611.47|25491.47|10
1636599490000|2021-11-11 02:58:10|25611.87|25491.87|25612.28|25492.28|25613.19|25493.19|25611.75|25491.75|10
1636599500000|2021-11-11 02:58:20|25612.06|25492.06|25610.09|25490.09|25612.06|25492.06|25610.09|25490.09|10
1636599510000|2021-11-11 02:58:30|25610.05|25490.05|25613.05|25493.05|25613.61|25493.61|25610.05|25490.05|10
1636599520000|2021-11-11 02:58:40|25612.66|25492.66|25617.31|25497.31|25617.31|25497.31|25612.66|25492.66|10
1636599530000|2021-11-11 02:58:50|25616.44|25496.44|25619.04|25499.04|25619.04|25499.04|25616.26|25496.26|10
1636599540000|2021-11-11 02:59:00|25622.54|25502.54|25623.96|25503.96|25624.43|25504.43|25622.47|25502.47|8
1636599550000|2021-11-11 02:59:10|25624.13|25504.13|25624.28|25504.28|25624.82|25504.82|25623.53|25503.53|9
1636599560000|2021-11-11 02:59:20|25624.33|25504.33|25634.21|25514.21|25634.21|25514.21|25624.33|25504.33|10
1636599570000|2021-11-11 02:59:30|25634.6|25514.6|25634.35|25514.35|25636.12|25516.12|25633.58|25513.58|10
1636599580000|2021-11-11 02:59:40|25636.27|25516.27|25639.14|25519.14|25639.14|25519.14|25636.27|25516.27|10
1636599590000|2021-11-11 02:59:50|25638.74|25518.74|25641.45|25521.45|25641.45|25521.45|25638.74|25518.74|10
1636599600000|2021-11-11 03:00:00|25641.49|25521.49|25641.33|25521.33|25642.59|25522.59|25641.32|25521.32|10
1636599610000|2021-11-11 03:00:10|25642.42|25522.42|25640.39|25520.39|25642.42|25522.42|25640.39|25520.39|10
1636599620000|2021-11-11 03:00:20|25639.67|25519.67|25637.05|25517.05|25639.72|25519.72|25637.05|25517.05|9
1636599630000|2021-11-11 03:00:30|25637.17|25517.17|25630.63|25510.63|25637.59|25517.59|25630.63|25510.63|10
1636599640000|2021-11-11 03:00:40|25630.23|25510.23|25629.99|25509.99|25630.65|25510.65|25629.67|25509.67|10
1636599650000|2021-11-11 03:00:50|25630.26|25510.26|25627.01|25507.01|25630.26|25510.26|25627.01|25507.01|10
1636599660000|2021-11-11 03:01:00|25626.88|25506.88|25625.71|25505.71|25626.88|25506.88|25625.71|25505.71|9
1636599670000|2021-11-11 03:01:10|25625.72|25505.72|25621.63|25501.63|25625.79|25505.79|25621.63|25501.63|10
1636599680000|2021-11-11 03:01:20|25619.89|25499.89|25611.12|25491.12|25619.89|25499.89|25611.12|25491.12|10
1636599690000|2021-11-11 03:01:30|25610.06|25490.06|25609.24|25489.24|25610.53|25490.53|25609.24|25489.24|10
1636599700000|2021-11-11 03:01:40|25608.3|25488.3|25607.41|25487.41|25608.3|25488.3|25606.57|25486.57|10
1636599710000|2021-11-11 03:01:50|25607.11|25487.11|25600.32|25480.32|25607.11|25487.11|25600.32|25480.32|10
1636599720000|2021-11-11 03:02:00|25599.18|25479.18|25597.51|25477.51|25599.22|25479.22|25596.94|25476.94|9
1636599730000|2021-11-11 03:02:10|25596.74|25476.74|25597.29|25477.29|25597.29|25477.29|25595.96|25475.96|9
1636599740000|2021-11-11 03:02:20|25597.34|25477.34|25596.44|25476.44|25597.85|25477.85|25596.44|25476.44|9
1636599750000|2021-11-11 03:02:30|25596.38|25476.38|25596.52|25476.52|25596.73|25476.73|25593.79|25473.79|10
1636599760000|2021-11-11 03:02:40|25596.78|25476.78|25600.34|25480.34|25600.41|25480.41|25596.68|25476.68|9
1636599770000|2021-11-11 03:02:50|25600.83|25480.83|25600.55|25480.55|25601.93|25481.93|25600.55|25480.55|9
1636599780000|2021-11-11 03:03:00|25600.48|25480.48|25603.22|25483.22|25603.22|25483.22|25600.48|25480.48|9
1636599790000|2021-11-11 03:03:10|25603.6|25483.6|25605.44|25485.44|25605.46|25485.46|25603.58|25483.58|10
1636599800000|2021-11-11 03:03:20|25605.53|25485.53|25611.14|25491.14|25611.14|25491.14|25605.53|25485.53|10
1636599810000|2021-11-11 03:03:30|25612.33|25492.33|25616.2|25496.2|25616.2|25496.2|25612.33|25492.33|10
1636599820000|2021-11-11 03:03:40|25616.12|25496.12|25617.81|25497.81|25617.91|25497.91|25615.63|25495.63|9
1636599830000|2021-11-11 03:03:50|25617.9|25497.9|25617.58|25497.58|25618.12|25498.12|25616.77|25496.77|10
1636599840000|2021-11-11 03:04:00|25618.1|25498.1|25618.95|25498.95|25619.37|25499.37|25618.1|25498.1|10
1636599850000|2021-11-11 03:04:10|25619.5|25499.5|25620.17|25500.17|25620.17|25500.17|25619.5|25499.5|8
1636599860000|2021-11-11 03:04:20|25619.97|25499.97|25624.86|25504.86|25624.86|25504.86|25619.97|25499.97|9
1636599870000|2021-11-11 03:04:30|25625.22|25505.22|25631.49|25511.49|25631.55|25511.55|25625.22|25505.22|8
1636599880000|2021-11-11 03:04:40|25631.46|25511.46|25630.42|25510.42|25631.95|25511.95|25630.18|25510.18|10
1636599890000|2021-11-11 03:04:50|25630.39|25510.39|25637.96|25517.96|25638.55|25518.55|25630.39|25510.39|10
1636599900000|2021-11-11 03:05:00|25637.45|25517.45|25639.02|25519.02|25639.02|25519.02|25637|25517|10
1636599910000|2021-11-11 03:05:10|25640.38|25520.38|25636.01|25516.01|25640.38|25520.38|25636.01|25516.01|10
1636599920000|2021-11-11 03:05:20|25635.93|25515.93|25634.98|25514.98|25636.25|25516.25|25634.98|25514.98|10
1636599930000|2021-11-11 03:05:30|25635|25515|25635.31|25515.31|25635.7|25515.7|25635|25515|10
1636599940000|2021-11-11 03:05:40|25634.95|25514.95|25634.99|25514.99|25635.35|25515.35|25633.8|25513.8|10
1636599950000|2021-11-11 03:05:50|25634.89|25514.89|25634.67|25514.67|25635.25|25515.25|25634.66|25514.66|9
1636599960000|2021-11-11 03:06:00|25634.57|25514.57|25637.77|25517.77|25637.77|25517.77|25634.57|25514.57|10
1636599970000|2021-11-11 03:06:10|25638.03|25518.03|25637.62|25517.62|25638.74|25518.74|25637.62|25517.62|9
1636599980000|2021-11-11 03:06:20|25637.56|25517.56|25635.69|25515.69|25637.56|25517.56|25635.69|25515.69|10
1636599990000|2021-11-11 03:06:30|25635.66|25515.66|25634.53|25514.53|25635.81|25515.81|25634.52|25514.52|10
1636600000000|2021-11-11 03:06:40|25635.04|25515.04|25634.97|25514.97|25635.24|25515.24|25634.52|25514.52|9
1636600010000|2021-11-11 03:06:50|25635.72|25515.72|25635.64|25515.64|25635.95|25515.95|25634.71|25514.71|10
1636600020000|2021-11-11 03:07:00|25635.35|25515.35|25634.33|25514.33|25635.99|25515.99|25634.21|25514.21|10
1636600030000|2021-11-11 03:07:10|25634.46|25514.46|25631.58|25511.58|25634.46|25514.46|25629.92|25509.92|10
1636600040000|2021-11-11 03:07:20|25632.06|25512.06|25631|25511|25632.1|25512.1|25631|25511|10
1636600050000|2021-11-11 03:07:30|25630.31|25510.31|25632.57|25512.57|25633.01|25513.01|25629.87|25509.87|10
1636600060000|2021-11-11 03:07:40|25632.42|25512.42|25632.06|25512.06|25633.07|25513.07|25632.04|25512.04|8
1636600070000|2021-11-11 03:07:50|25632.26|25512.26|25631.84|25511.84|25632.26|25512.26|25631.1|25511.1|9
1636600080000|2021-11-11 03:08:00|25632.73|25512.73|25635.19|25515.19|25635.51|25515.51|25632.73|25512.73|9
1636600090000|2021-11-11 03:08:10|25635.66|25515.66|25636.35|25516.35|25636.35|25516.35|25635.66|25515.66|10
1636600100000|2021-11-11 03:08:20|25635.48|25515.48|25635.16|25515.16|25635.86|25515.86|25634.8|25514.8|10
1636600110000|2021-11-11 03:08:30|25634.99|25514.99|25632.81|25512.81|25635.03|25515.03|25632.81|25512.81|10
1636600120000|2021-11-11 03:08:40|25632.01|25512.01|25627.45|25507.45|25632.01|25512.01|25627.45|25507.45|10
1636600130000|2021-11-11 03:08:50|25627.54|25507.54|25623.93|25503.93|25628.08|25508.08|25623.93|25503.93|10
1636600140000|2021-11-11 03:09:00|25623.95|25503.95|25621.11|25501.11|25623.95|25503.95|25621.11|25501.11|9
1636600150000|2021-11-11 03:09:10|25620.97|25500.97|25616.13|25496.13|25621.1|25501.1|25616.13|25496.13|10
1636600160000|2021-11-11 03:09:20|25616.62|25496.62|25612.95|25492.95|25616.62|25496.62|25612.95|25492.95|10
1636600170000|2021-11-11 03:09:30|25612.52|25492.52|25609.49|25489.49|25612.65|25492.65|25609.49|25489.49|10
1636600180000|2021-11-11 03:09:40|25609.33|25489.33|25607.28|25487.28|25609.62|25489.62|25607.28|25487.28|10
1636600190000|2021-11-11 03:09:50|25606.93|25486.93|25607.46|25487.46|25608.21|25488.21|25606.79|25486.79|10
1636600200000|2021-11-11 03:10:00|25607.24|25487.24|25610.68|25490.68|25610.68|25490.68|25606.93|25486.93|10
1636600210000|2021-11-11 03:10:10|25610.77|25490.77|25610.36|25490.36|25610.99|25490.99|25609.97|25489.97|10
1636600220000|2021-11-11 03:10:20|25610.61|25490.61|25612.47|25492.47|25612.47|25492.47|25610.5|25490.5|7
1636600230000|2021-11-11 03:10:30|25612.45|25492.45|25611.69|25491.69|25612.45|25492.45|25611.57|25491.57|10
1636600240000|2021-11-11 03:10:40|25611.49|25491.49|25614.89|25494.89|25614.89|25494.89|25611.36|25491.36|9
1636600250000|2021-11-11 03:10:50|25613.86|25493.86|25618.63|25498.63|25618.63|25498.63|25613.86|25493.86|9
1636600260000|2021-11-11 03:11:00|25618.96|25498.96|25618.97|25498.97|25620.37|25500.37|25618.96|25498.96|10
1636600270000|2021-11-11 03:11:10|25618.92|25498.92|25621.29|25501.29|25621.68|25501.68|25618.92|25498.92|9
1636600280000|2021-11-11 03:11:20|25620.77|25500.77|25620.08|25500.08|25620.77|25500.77|25619.72|25499.72|9
1636600290000|2021-11-11 03:11:30|25619.95|25499.95|25619.71|25499.71|25623.45|25503.45|25619.57|25499.57|9
1636600300000|2021-11-11 03:11:40|25619.79|25499.79|25618.68|25498.68|25619.79|25499.79|25618.68|25498.68|10
1636600310000|2021-11-11 03:11:50|25618.95|25498.95|25614.42|25494.42|25619.66|25499.66|25614.42|25494.42|9
1636600320000|2021-11-11 03:12:00|25613.95|25493.95|25612.41|25492.41|25614.58|25494.58|25612.41|25492.41|9
1636600330000|2021-11-11 03:12:10|25612.29|25492.29|25612.27|25492.27|25613.29|25493.29|25612.27|25492.27|8
1636600340000|2021-11-11 03:12:20|25612.51|25492.51|25614.03|25494.03|25614.76|25494.76|25612.51|25492.51|10
1636600350000|2021-11-11 03:12:30|25614.17|25494.17|25614.08|25494.08|25614.17|25494.17|25613.65|25493.65|8
1636600360000|2021-11-11 03:12:40|25613.79|25493.79|25616.09|25496.09|25616.13|25496.13|25613.79|25493.79|10
1636600370000|2021-11-11 03:12:50|25616.52|25496.52|25617.69|25497.69|25617.69|25497.69|25616.47|25496.47|9
1636600380000|2021-11-11 03:13:00|25618.15|25498.15|25616.04|25496.04|25618.15|25498.15|25616.04|25496.04|10
1636600390000|2021-11-11 03:13:10|25615.92|25495.92|25615.65|25495.65|25616.01|25496.01|25614.75|25494.75|10
1636600400000|2021-11-11 03:13:20|25615.57|25495.57|25613.28|25493.28|25615.76|25495.76|25613.27|25493.27|10
1636600410000|2021-11-11 03:13:30|25613.29|25493.29|25612.64|25492.64|25613.29|25493.29|25612.64|25492.64|9
1636600420000|2021-11-11 03:13:40|25612.59|25492.59|25615.06|25495.06|25615.08|25495.08|25611.98|25491.98|10
1636600430000|2021-11-11 03:13:50|25615.27|25495.27|25619.87|25499.87|25619.87|25499.87|25615.27|25495.27|10
1636600440000|2021-11-11 03:14:00|25619.93|25499.93|25620.43|25500.43|25621.41|25501.41|25619.93|25499.93|10
1636600450000|2021-11-11 03:14:10|25619.96|25499.96|25619.27|25499.27|25620.24|25500.24|25618.89|25498.89|10
1636600460000|2021-11-11 03:14:20|25618.38|25498.38|25618.95|25498.95|25619.69|25499.69|25618.38|25498.38|10
1636600470000|2021-11-11 03:14:30|25618.97|25498.97|25623.15|25503.15|25623.15|25503.15|25618.97|25498.97|10
1636600480000|2021-11-11 03:14:40|25623.72|25503.72|25631.22|25511.22|25631.41|25511.41|25623.72|25503.72|10
1636600490000|2021-11-11 03:14:50|25631.5|25511.5|25632.09|25512.09|25632.99|25512.99|25631.29|25511.29|10
1636600500000|2021-11-11 03:15:00|25632.22|25512.22|25632.6|25512.6|25633.11|25513.11|25632.22|25512.22|10
1636600510000|2021-11-11 03:15:10|25632.72|25512.72|25639.15|25519.15|25639.15|25519.15|25632.72|25512.72|10
1636600520000|2021-11-11 03:15:20|25638.09|25518.09|25634.42|25514.42|25639.03|25519.03|25634.42|25514.42|9
1636600530000|2021-11-11 03:15:30|25634.46|25514.46|25633.76|25513.76|25635.07|25515.07|25632.16|25512.16|10
1636600540000|2021-11-11 03:15:40|25633.8|25513.8|25636.39|25516.39|25636.39|25516.39|25633.8|25513.8|9
1636600550000|2021-11-11 03:15:50|25636.9|25516.9|25636.8|25516.8|25638.06|25518.06|25635.07|25515.07|10
1636600560000|2021-11-11 03:16:00|25635.59|25515.59|25639.46|25519.46|25639.46|25519.46|25635.46|25515.46|9
1636600570000|2021-11-11 03:16:10|25639.26|25519.26|25640.66|25520.66|25640.66|25520.66|25639.15|25519.15|10
1636600580000|2021-11-11 03:16:20|25642.87|25522.87|25643.47|25523.47|25644.23|25524.23|25642.87|25522.87|9
1636600590000|2021-11-11 03:16:30|25642.73|25522.73|25644.18|25524.18|25644.18|25524.18|25641.86|25521.86|10
1636600600000|2021-11-11 03:16:40|25644.74|25524.74|25650.45|25530.45|25650.45|25530.45|25644.74|25524.74|10
1636600610000|2021-11-11 03:16:50|25650.9|25530.9|25653.27|25533.27|25653.27|25533.27|25650.9|25530.9|10
1636600620000|2021-11-11 03:17:00|25654.37|25534.37|25654.66|25534.66|25654.66|25534.66|25653.89|25533.89|10
1636600630000|2021-11-11 03:17:10|25654.25|25534.25|25656.88|25536.88|25656.88|25536.88|25654.25|25534.25|10
1636600640000|2021-11-11 03:17:20|25656.73|25536.73|25657.44|25537.44|25657.44|25537.44|25655.93|25535.93|9
1636600650000|2021-11-11 03:17:30|25658.08|25538.08|25659.9|25539.9|25659.9|25539.9|25658.08|25538.08|8
1636600660000|2021-11-11 03:17:40|25658.88|25538.88|25658.76|25538.76|25659.81|25539.81|25658.65|25538.65|9
1636600670000|2021-11-11 03:17:50|25658.53|25538.53|25654.94|25534.94|25658.53|25538.53|25654.94|25534.94|10
1636600680000|2021-11-11 03:18:00|25654.88|25534.88|25650.43|25530.43|25654.88|25534.88|25650.43|25530.43|9
1636600690000|2021-11-11 03:18:10|25650.42|25530.42|25649.13|25529.13|25651.68|25531.68|25649.13|25529.13|10
1636600700000|2021-11-11 03:18:20|25648.97|25528.97|25652.15|25532.15|25652.31|25532.31|25648.89|25528.89|10
1636600710000|2021-11-11 03:18:30|25652.87|25532.87|25657.17|25537.17|25657.17|25537.17|25652.87|25532.87|10
1636600720000|2021-11-11 03:18:40|25658.04|25538.04|25663.23|25543.23|25663.23|25543.23|25658.04|25538.04|10
1636600730000|2021-11-11 03:18:50|25663.53|25543.53|25666.51|25546.51|25666.51|25546.51|25663.04|25543.04|10
1636600740000|2021-11-11 03:19:00|25665.8|25545.8|25677.02|25557.02|25677.02|25557.02|25665.8|25545.8|9
1636600750000|2021-11-11 03:19:10|25680.43|25560.43|25686.26|25566.26|25686.26|25566.26|25680.43|25560.43|10
1636600760000|2021-11-11 03:19:20|25686.38|25566.38|25692.95|25572.95|25692.95|25572.95|25686.38|25566.38|10
1636600770000|2021-11-11 03:19:30|25693.8|25573.8|25701.91|25581.91|25701.91|25581.91|25693.8|25573.8|10
1636600780000|2021-11-11 03:19:40|25703.86|25583.86|25724.15|25604.15|25724.15|25604.15|25703.86|25583.86|10
1636600790000|2021-11-11 03:19:50|25725.16|25605.16|25724.4|25604.4|25726.19|25606.19|25723.59|25603.59|9
1636600800000|2021-11-11 03:20:00|25723.89|25603.89|25721.31|25601.31|25725.23|25605.23|25721.31|25601.31|10
1636600810000|2021-11-11 03:20:10|25721.15|25601.15|25716.92|25596.92|25721.15|25601.15|25715.96|25595.96|10
1636600820000|2021-11-11 03:20:20|25716.52|25596.52|25723.25|25603.25|25723.25|25603.25|25716.52|25596.52|9
1636600830000|2021-11-11 03:20:30|25723.88|25603.88|25725.42|25605.42|25725.66|25605.66|25723.31|25603.31|10
1636600840000|2021-11-11 03:20:40|25726.71|25606.71|25727.82|25607.82|25727.82|25607.82|25725.99|25605.99|10
1636600850000|2021-11-11 03:20:50|25727.28|25607.28|25729.21|25609.21|25729.21|25609.21|25727.28|25607.28|10
1636600860000|2021-11-11 03:21:00|25728.81|25608.81|25737.53|25617.53|25737.53|25617.53|25728.81|25608.81|10
1636600870000|2021-11-11 03:21:10|25738.27|25618.27|25739.99|25619.99|25739.99|25619.99|25737.76|25617.76|9
1636600880000|2021-11-11 03:21:20|25740.59|25620.59|25745.2|25625.2|25745.2|25625.2|25740.59|25620.59|10
1636600890000|2021-11-11 03:21:30|25745.4|25625.4|25749.07|25629.07|25749.07|25629.07|25745.4|25625.4|10
1636600900000|2021-11-11 03:21:40|25750.2|25630.2|25753.84|25633.84|25753.84|25633.84|25750.2|25630.2|10
1636600910000|2021-11-11 03:21:50|25753.49|25633.49|25753.56|25633.56|25754.62|25634.62|25753.31|25633.31|10
1636600920000|2021-11-11 03:22:00|25752.47|25632.47|25750.98|25630.98|25753.57|25633.57|25750.98|25630.98|10
1636600930000|2021-11-11 03:22:10|25750.81|25630.81|25752.26|25632.26|25752.71|25632.71|25750.81|25630.81|9
1636600940000|2021-11-11 03:22:20|25752.73|25632.73|25756.34|25636.34|25756.34|25636.34|25752.73|25632.73|9
1636600950000|2021-11-11 03:22:30|25757.07|25637.07|25758.96|25638.96|25760.85|25640.85|25757.07|25637.07|10
1636600960000|2021-11-11 03:22:40|25756.91|25636.91|25755.7|25635.7|25756.91|25636.91|25755.15|25635.15|10
1636600970000|2021-11-11 03:22:50|25755.22|25635.22|25758.67|25638.67|25758.67|25638.67|25755.22|25635.22|10
1636600980000|2021-11-11 03:23:00|25758.46|25638.46|25761.5|25641.5|25761.5|25641.5|25758.46|25638.46|10
1636600990000|2021-11-11 03:23:10|25761.82|25641.82|25761.2|25641.2|25762.13|25642.13|25760.49|25640.49|10
1636601000000|2021-11-11 03:23:20|25761.22|25641.22|25759.81|25639.81|25761.82|25641.82|25759.56|25639.56|10
1636601010000|2021-11-11 03:23:30|25760.7|25640.7|25764.17|25644.17|25764.17|25644.17|25760.53|25640.53|10
1636601020000|2021-11-11 03:23:40|25764.38|25644.38|25766.65|25646.65|25766.65|25646.65|25764.38|25644.38|10
1636601030000|2021-11-11 03:23:50|25767.04|25647.04|25769.43|25649.43|25769.43|25649.43|25767.04|25647.04|10
1636601040000|2021-11-11 03:24:00|25769.06|25649.06|25769.61|25649.61|25769.76|25649.76|25768.34|25648.34|10
1636601050000|2021-11-11 03:24:10|25770.26|25650.26|25773.05|25653.05|25773.05|25653.05|25770.09|25650.09|10
1636601060000|2021-11-11 03:24:20|25772.91|25652.91|25773.68|25653.68|25773.68|25653.68|25772.82|25652.82|10
1636601070000|2021-11-11 03:24:30|25773.53|25653.53|25774.69|25654.69|25774.8|25654.8|25773.53|25653.53|10
1636601080000|2021-11-11 03:24:40|25773.65|25653.65|25769.17|25649.17|25773.65|25653.65|25768.73|25648.73|10
1636601090000|2021-11-11 03:24:50|25768.54|25648.54|25769.04|25649.04|25769.04|25649.04|25767.11|25647.11|10
1636601100000|2021-11-11 03:25:00|25769.02|25649.02|25767.08|25647.08|25769.59|25649.59|25767.08|25647.08|8
1636601110000|2021-11-11 03:25:10|25767.26|25647.26|25767.15|25647.15|25768.39|25648.39|25767.15|25647.15|9
1636601120000|2021-11-11 03:25:20|25767.02|25647.02|25761.08|25641.08|25767.96|25647.96|25761.08|25641.08|10
1636601130000|2021-11-11 03:25:30|25760.06|25640.06|25754.26|25634.26|25760.55|25640.55|25754.26|25634.26|10
1636601140000|2021-11-11 03:25:40|25752.17|25632.17|25747.72|25627.72|25752.17|25632.17|25747.57|25627.57|10
1636601150000|2021-11-11 03:25:50|25747.52|25627.52|25745.94|25625.94|25747.52|25627.52|25745.94|25625.94|10
1636601160000|2021-11-11 03:26:00|25745.98|25625.98|25748.76|25628.76|25748.93|25628.93|25745.98|25625.98|9
1636601170000|2021-11-11 03:26:10|25748.81|25628.81|25749.24|25629.24|25749.24|25629.24|25747.85|25627.85|10
1636601180000|2021-11-11 03:26:20|25750.65|25630.65|25754.37|25634.37|25754.37|25634.37|25750.58|25630.58|9
1636601190000|2021-11-11 03:26:30|25754.55|25634.55|25756.85|25636.85|25756.85|25636.85|25754.55|25634.55|10
1636601200000|2021-11-11 03:26:40|25757.21|25637.21|25761.77|25641.77|25761.77|25641.77|25757.21|25637.21|10
1636601210000|2021-11-11 03:26:50|25762.26|25642.26|25763.8|25643.8|25764.57|25644.57|25762.23|25642.23|10
1636601220000|2021-11-11 03:27:00|25764.65|25644.65|25764.97|25644.97|25765.25|25645.25|25763.9|25643.9|10
1636601230000|2021-11-11 03:27:10|25765.06|25645.06|25763.71|25643.71|25765.8|25645.8|25763.68|25643.68|10
1636601240000|2021-11-11 03:27:20|25763.5|25643.5|25761.1|25641.1|25763.75|25643.75|25761.1|25641.1|10
1636601250000|2021-11-11 03:27:30|25760.93|25640.93|25758.31|25638.31|25760.93|25640.93|25758.25|25638.25|10
1636601260000|2021-11-11 03:27:40|25758.72|25638.72|25757.23|25637.23|25759.43|25639.43|25757.23|25637.23|10
1636601270000|2021-11-11 03:27:50|25757.09|25637.09|25756.56|25636.56|25757.93|25637.93|25756.56|25636.56|10
1636601280000|2021-11-11 03:28:00|25756.99|25636.99|25757.08|25637.08|25757.42|25637.42|25756.45|25636.45|10
1636601290000|2021-11-11 03:28:10|25757.49|25637.49|25760.92|25640.92|25761.06|25641.06|25757.49|25637.49|10
1636601300000|2021-11-11 03:28:20|25760.71|25640.71|25759.77|25639.77|25761.22|25641.22|25758.6|25638.6|10
1636601310000|2021-11-11 03:28:30|25759.9|25639.9|25762.33|25642.33|25763.08|25643.08|25759.9|25639.9|10
1636601320000|2021-11-11 03:28:40|25761.5|25641.5|25760.71|25640.71|25761.97|25641.97|25759.4|25639.4|10
1636601330000|2021-11-11 03:28:50|25761.19|25641.19|25759.41|25639.41|25761.19|25641.19|25759.29|25639.29|10
1636601340000|2021-11-11 03:29:00|25760.41|25640.41|25761.43|25641.43|25762.18|25642.18|25760.41|25640.41|10
1636601350000|2021-11-11 03:29:10|25761.38|25641.38|25760.17|25640.17|25761.38|25641.38|25760.17|25640.17|10
1636601360000|2021-11-11 03:29:20|25760.22|25640.22|25760.82|25640.82|25761.33|25641.33|25759.96|25639.96|10
1636601370000|2021-11-11 03:29:30|25762.61|25642.61|25765.31|25645.31|25765.31|25645.31|25761.89|25641.89|10
1636601380000|2021-11-11 03:29:40|25765.69|25645.69|25765.88|25645.88|25767.03|25647.03|25764.83|25644.83|10
1636601390000|2021-11-11 03:29:50|25766.11|25646.11|25769.79|25649.79|25769.79|25649.79|25766.11|25646.11|10
1636601400000|2021-11-11 03:30:00|25769.93|25649.93|25768.14|25648.14|25770.63|25650.63|25767.94|25647.94|10
1636601410000|2021-11-11 03:30:10|25767.82|25647.82|25767.74|25647.74|25768.76|25648.76|25766.5|25646.5|10
1636601420000|2021-11-11 03:30:20|25767.31|25647.31|25762.37|25642.37|25767.31|25647.31|25762.37|25642.37|10
1636601430000|2021-11-11 03:30:30|25761|25641|25755.36|25635.36|25761|25641|25755.36|25635.36|10
1636601440000|2021-11-11 03:30:40|25753.85|25633.85|25747.95|25627.95|25753.96|25633.96|25747.95|25627.95|10
1636601450000|2021-11-11 03:30:50|25747.44|25627.44|25743.02|25623.02|25747.44|25627.44|25743.02|25623.02|10
1636601460000|2021-11-11 03:31:00|25741.58|25621.58|25740.51|25620.51|25742.13|25622.13|25740.19|25620.19|10
1636601470000|2021-11-11 03:31:10|25740.29|25620.29|25736.95|25616.95|25740.29|25620.29|25736.63|25616.63|9
1636601480000|2021-11-11 03:31:20|25737.39|25617.39|25737.99|25617.99|25739|25619|25737.39|25617.39|10
1636601490000|2021-11-11 03:31:30|25737.82|25617.82|25734.25|25614.25|25738.37|25618.37|25734.25|25614.25|10
1636601500000|2021-11-11 03:31:40|25732.5|25612.5|25714.89|25594.89|25732.5|25612.5|25714.89|25594.89|10
1636601510000|2021-11-11 03:31:50|25711.54|25591.54|25675.11|25555.11|25711.54|25591.54|25675.11|25555.11|10
1636601520000|2021-11-11 03:32:00|25673.19|25553.19|25662.01|25542.01|25673.19|25553.19|25661.76|25541.76|10
1636601530000|2021-11-11 03:32:10|25661.08|25541.08|25671.37|25551.37|25671.37|25551.37|25659.97|25539.97|10
1636601540000|2021-11-11 03:32:20|25674.8|25554.8|25710.74|25590.74|25710.74|25590.74|25674.8|25554.8|10
1636601550000|2021-11-11 03:32:30|25721.66|25601.66|25751.28|25631.28|25751.29|25631.29|25721.66|25601.66|10
1636601560000|2021-11-11 03:32:40|25750.63|25630.63|25767.85|25647.85|25767.85|25647.85|25749.66|25629.66|10
1636601570000|2021-11-11 03:32:50|25768.82|25648.82|25765.37|25645.37|25768.82|25648.82|25765.37|25645.37|10
1636601580000|2021-11-11 03:33:00|25764.84|25644.84|25772.42|25652.42|25772.42|25652.42|25764.84|25644.84|9
1636601590000|2021-11-11 03:33:10|25775.22|25655.22|25777.24|25657.24|25777.43|25657.43|25773.37|25653.37|10
1636601600000|2021-11-11 03:33:20|25777.22|25657.22|25790.68|25670.68|25791.87|25671.87|25777.22|25657.22|10
1636601610000|2021-11-11 03:33:30|25791.71|25671.71|25792.1|25672.1|25794.3|25674.3|25791.71|25671.71|10
1636601620000|2021-11-11 03:33:40|25792.04|25672.04|25790.78|25670.78|25792.04|25672.04|25788.2|25668.2|10
1636601630000|2021-11-11 03:33:50|25790.86|25670.86|25779.07|25659.07|25790.86|25670.86|25779.07|25659.07|10
1636601640000|2021-11-11 03:34:00|25778.28|25658.28|25774.74|25654.74|25778.28|25658.28|25774.74|25654.74|10
1636601650000|2021-11-11 03:34:10|25772.54|25652.54|25775.71|25655.71|25775.71|25655.71|25770.85|25650.85|10
1636601660000|2021-11-11 03:34:20|25776.47|25656.47|25786.52|25666.52|25786.52|25666.52|25776.47|25656.47|10
1636601670000|2021-11-11 03:34:30|25787.19|25667.19|25789.22|25669.22|25789.31|25669.31|25787.19|25667.19|10
1636601680000|2021-11-11 03:34:40|25788.77|25668.77|25783.69|25663.69|25788.77|25668.77|25783.69|25663.69|10
1636601690000|2021-11-11 03:34:50|25784.02|25664.02|25779.04|25659.04|25784.04|25664.04|25779.04|25659.04|10
1636601700000|2021-11-11 03:35:00|25777.21|25657.21|25773.07|25653.07|25777.21|25657.21|25772.81|25652.81|10
1636601710000|2021-11-11 03:35:10|25772.62|25652.62|25772.94|25652.94|25775.3|25655.3|25772.26|25652.26|10
1636601720000|2021-11-11 03:35:20|25773.14|25653.14|25771.64|25651.64|25773.14|25653.14|25770.9|25650.9|10
1636601730000|2021-11-11 03:35:30|25770.95|25650.95|25768.39|25648.39|25771.2|25651.2|25767.47|25647.47|10
1636601740000|2021-11-11 03:35:40|25768.34|25648.34|25771.41|25651.41|25771.41|25651.41|25768.06|25648.06|10
1636601750000|2021-11-11 03:35:50|25767.96|25647.96|25771.33|25651.33|25771.89|25651.89|25767.96|25647.96|9
1636601760000|2021-11-11 03:36:00|25771.67|25651.67|25766.38|25646.38|25771.67|25651.67|25766.38|25646.38|10
1636601770000|2021-11-11 03:36:10|25766.73|25646.73|25760.91|25640.91|25767.68|25647.68|25760.91|25640.91|10
1636601780000|2021-11-11 03:36:20|25760.36|25640.36|25754.86|25634.86|25760.36|25640.36|25754.12|25634.12|10
1636601790000|2021-11-11 03:36:30|25755.21|25635.21|25756.62|25636.62|25756.62|25636.62|25753.03|25633.03|10
1636601800000|2021-11-11 03:36:40|25756.44|25636.44|25760.32|25640.32|25760.46|25640.46|25756.08|25636.08|10
1636601810000|2021-11-11 03:36:50|25761.02|25641.02|25762.19|25642.19|25762.19|25642.19|25761.02|25641.02|10
1636601820000|2021-11-11 03:37:00|25763.36|25643.36|25752.68|25632.68|25763.36|25643.36|25752.45|25632.45|10
1636601830000|2021-11-11 03:37:10|25751.7|25631.7|25747.4|25627.4|25751.7|25631.7|25747.4|25627.4|10
1636601840000|2021-11-11 03:37:20|25747.77|25627.77|25740.91|25620.91|25747.77|25627.77|25740.91|25620.91|10
1636601850000|2021-11-11 03:37:30|25741.01|25621.01|25735.71|25615.71|25742.29|25622.29|25735.71|25615.71|10
1636601860000|2021-11-11 03:37:40|25734.57|25614.57|25731.54|25611.54|25734.57|25614.57|25731.26|25611.26|10
1636601870000|2021-11-11 03:37:50|25731.81|25611.81|25730.69|25610.69|25732.4|25612.4|25730.69|25610.69|10
1636601880000|2021-11-11 03:38:00|25730.07|25610.07|25726.97|25606.97|25730.49|25610.49|25726.75|25606.75|10
1636601890000|2021-11-11 03:38:10|25726.2|25606.2|25723.82|25603.82|25726.2|25606.2|25723.08|25603.08|10
1636601900000|2021-11-11 03:38:20|25723.87|25603.87|25723.64|25603.64|25725.28|25605.28|25723.62|25603.62|10
1636601910000|2021-11-11 03:38:30|25723.59|25603.59|25723.7|25603.7|25724.86|25604.86|25723.59|25603.59|10
1636601920000|2021-11-11 03:38:40|25723.24|25603.24|25720.66|25600.66|25723.6|25603.6|25720.62|25600.62|10
1636601930000|2021-11-11 03:38:50|25720.42|25600.42|25719.47|25599.47|25722.28|25602.28|25717.55|25597.55|10
1636601940000|2021-11-11 03:39:00|25720.52|25600.52|25716.23|25596.23|25720.66|25600.66|25716.01|25596.01|10
1636601950000|2021-11-11 03:39:10|25716.22|25596.22|25715.03|25595.03|25716.89|25596.89|25715.03|25595.03|10
1636601960000|2021-11-11 03:39:20|25715.89|25595.89|25709.16|25589.16|25715.89|25595.89|25709.16|25589.16|10
1636601970000|2021-11-11 03:39:30|25708.51|25588.51|25703.85|25583.85|25708.51|25588.51|25703.85|25583.85|10
1636601980000|2021-11-11 03:39:40|25703.68|25583.68|25701.85|25581.85|25705.05|25585.05|25701.85|25581.85|10
1636601990000|2021-11-11 03:39:50|25702.08|25582.08|25708.52|25588.52|25708.52|25588.52|25701.63|25581.63|10
1636602000000|2021-11-11 03:40:00|25710.09|25590.09|25714.48|25594.48|25714.48|25594.48|25709.63|25589.63|10
1636602010000|2021-11-11 03:40:10|25713.03|25593.03|25711.88|25591.88|25715.94|25595.94|25711.88|25591.88|10
1636602020000|2021-11-11 03:40:20|25710.65|25590.65|25704.82|25584.82|25710.65|25590.65|25704.82|25584.82|10
1636602030000|2021-11-11 03:40:30|25704.35|25584.35|25700.26|25580.26|25704.35|25584.35|25700.26|25580.26|10
1636602040000|2021-11-11 03:40:40|25700.15|25580.15|25701.69|25581.69|25702.69|25582.69|25700.15|25580.15|10
1636602050000|2021-11-11 03:40:50|25702.03|25582.03|25699.38|25579.38|25702.67|25582.67|25699.29|25579.29|9
1636602060000|2021-11-11 03:41:00|25700.55|25580.55|25707.57|25587.57|25707.57|25587.57|25700.55|25580.55|10
1636602070000|2021-11-11 03:41:10|25707.84|25587.84|25710.62|25590.62|25712.02|25592.02|25707.84|25587.84|10
1636602080000|2021-11-11 03:41:20|25710.01|25590.01|25709.77|25589.77|25712.5|25592.5|25709.75|25589.75|10
1636602090000|2021-11-11 03:41:30|25709.81|25589.81|25703.23|25583.23|25709.97|25589.97|25703.23|25583.23|9
1636602100000|2021-11-11 03:41:40|25703.32|25583.32|25701.42|25581.42|25703.32|25583.32|25700.58|25580.58|9
1636602110000|2021-11-11 03:41:50|25701.4|25581.4|25701.14|25581.14|25701.77|25581.77|25700.91|25580.91|10
1636602120000|2021-11-11 03:42:00|25700.8|25580.8|25701.02|25581.02|25702.03|25582.03|25700.74|25580.74|10
1636602130000|2021-11-11 03:42:10|25701.19|25581.19|25702.13|25582.13|25702.52|25582.52|25700.78|25580.78|9
1636602140000|2021-11-11 03:42:20|25702.4|25582.4|25704.3|25584.3|25705.04|25585.04|25702.31|25582.31|10
1636602150000|2021-11-11 03:42:30|25704.91|25584.91|25717.64|25597.64|25717.64|25597.64|25704.71|25584.71|10
1636602160000|2021-11-11 03:42:40|25719.93|25599.93|25725.15|25605.15|25725.15|25605.15|25719.93|25599.93|10
1636602170000|2021-11-11 03:42:50|25725.31|25605.31|25728.73|25608.73|25729.57|25609.57|25725.31|25605.31|10
1636602180000|2021-11-11 03:43:00|25730.04|25610.04|25731.81|25611.81|25731.87|25611.87|25730.04|25610.04|10
1636602190000|2021-11-11 03:43:10|25731.79|25611.79|25739.18|25619.18|25742.14|25622.14|25731.79|25611.79|10
1636602200000|2021-11-11 03:43:20|25740.32|25620.32|25738.98|25618.98|25742|25622|25738.9|25618.9|10
1636602210000|2021-11-11 03:43:30|25739.17|25619.17|25736.87|25616.87|25739.17|25619.17|25736.46|25616.46|10
1636602220000|2021-11-11 03:43:40|25737.61|25617.61|25750.32|25630.32|25750.38|25630.38|25737.61|25617.61|10
1636602230000|2021-11-11 03:43:50|25751.82|25631.82|25759.09|25639.09|25760.39|25640.39|25751.65|25631.65|10
1636602240000|2021-11-11 03:44:00|25757.43|25637.43|25759.97|25639.97|25760.07|25640.07|25757.14|25637.14|10
1636602250000|2021-11-11 03:44:10|25760.03|25640.03|25755.62|25635.62|25760.79|25640.79|25755.62|25635.62|10
1636602260000|2021-11-11 03:44:20|25755.24|25635.24|25751.56|25631.56|25755.24|25635.24|25751.56|25631.56|10
1636602270000|2021-11-11 03:44:30|25751.94|25631.94|25753.62|25633.62|25753.62|25633.62|25750.56|25630.56|10
1636602280000|2021-11-11 03:44:40|25754.14|25634.14|25760.18|25640.18|25760.26|25640.26|25754.14|25634.14|9
1636602290000|2021-11-11 03:44:50|25760|25640|25757.68|25637.68|25760|25640|25757.56|25637.56|10
1636602300000|2021-11-11 03:45:00|25757.34|25637.34|25754.02|25634.02|25757.34|25637.34|25754.02|25634.02|10
1636602310000|2021-11-11 03:45:10|25754.43|25634.43|25751.88|25631.88|25755.24|25635.24|25751.88|25631.88|10
1636602320000|2021-11-11 03:45:20|25751.89|25631.89|25751.19|25631.19|25752.08|25632.08|25751.03|25631.03|10
1636602330000|2021-11-11 03:45:30|25750.98|25630.98|25754.13|25634.13|25754.13|25634.13|25750.9|25630.9|10
1636602340000|2021-11-11 03:45:40|25754.24|25634.24|25757.2|25637.2|25757.2|25637.2|25754.24|25634.24|8
1636602350000|2021-11-11 03:45:50|25758.21|25638.21|25759.19|25639.19|25760.38|25640.38|25757.36|25637.36|10
1636602360000|2021-11-11 03:46:00|25758.71|25638.71|25759.5|25639.5|25760.31|25640.31|25758.71|25638.71|10
1636602370000|2021-11-11 03:46:10|25759.97|25639.97|25757.82|25637.82|25760.42|25640.42|25757.82|25637.82|9
1636602380000|2021-11-11 03:46:20|25758.12|25638.12|25757.26|25637.26|25758.12|25638.12|25756.83|25636.83|10
1636602390000|2021-11-11 03:46:30|25757.45|25637.45|25760.94|25640.94|25760.94|25640.94|25757.13|25637.13|10
1636602400000|2021-11-11 03:46:40|25761.08|25641.08|25763.91|25643.91|25763.91|25643.91|25761.08|25641.08|9
1636602410000|2021-11-11 03:46:50|25764.58|25644.58|25767.77|25647.77|25767.77|25647.77|25764.58|25644.58|10
1636602420000|2021-11-11 03:47:00|25768.79|25648.79|25768.01|25648.01|25768.79|25648.79|25767.94|25647.94|10
1636602430000|2021-11-11 03:47:10|25767.91|25647.91|25767.29|25647.29|25767.91|25647.91|25766.93|25646.93|10
1636602440000|2021-11-11 03:47:20|25767.63|25647.63|25770.77|25650.77|25770.82|25650.82|25767.63|25647.63|10
1636602450000|2021-11-11 03:47:30|25770.47|25650.47|25772.04|25652.04|25772.04|25652.04|25770.47|25650.47|10
1636602460000|2021-11-11 03:47:40|25773.16|25653.16|25779.88|25659.88|25779.88|25659.88|25772.73|25652.73|10
1636602470000|2021-11-11 03:47:50|25780.45|25660.45|25782.51|25662.51|25782.91|25662.91|25779.92|25659.92|10
1636602480000|2021-11-11 03:48:00|25783|25663|25785.77|25665.77|25786.07|25666.07|25782.6|25662.6|10
1636602490000|2021-11-11 03:48:10|25784.98|25664.98|25785.71|25665.71|25785.71|25665.71|25784.65|25664.65|10
1636602500000|2021-11-11 03:48:20|25785.31|25665.31|25788.91|25668.91|25788.91|25668.91|25784.99|25664.99|9
1636602510000|2021-11-11 03:48:30|25789.44|25669.44|25795.97|25675.97|25795.97|25675.97|25789.44|25669.44|9
1636602520000|2021-11-11 03:48:40|25796.02|25676.02|25797.92|25677.92|25799.42|25679.42|25796.02|25676.02|10
1636602530000|2021-11-11 03:48:50|25797.85|25677.85|25799.3|25679.3|25799.39|25679.39|25797.28|25677.28|10
1636602540000|2021-11-11 03:49:00|25798.25|25678.25|25800.5|25680.5|25800.5|25680.5|25797.84|25677.84|8
1636602550000|2021-11-11 03:49:10|25801.13|25681.13|25798.45|25678.45|25801.13|25681.13|25797.86|25677.86|10
1636602560000|2021-11-11 03:49:20|25799.37|25679.37|25800.84|25680.84|25800.84|25680.84|25798.43|25678.43|10
1636602570000|2021-11-11 03:49:30|25800.78|25680.78|25802.42|25682.42|25802.54|25682.54|25799.34|25679.34|10
1636602580000|2021-11-11 03:49:40|25801.93|25681.93|25801.07|25681.07|25801.93|25681.93|25801.07|25681.07|9
1636602590000|2021-11-11 03:49:50|25800.72|25680.72|25797.72|25677.72|25802.53|25682.53|25797.72|25677.72|10
1636602600000|2021-11-11 03:50:00|25796.36|25676.36|25795.88|25675.88|25796.42|25676.42|25794.88|25674.88|10
1636602610000|2021-11-11 03:50:10|25795.79|25675.79|25797.49|25677.49|25797.49|25677.49|25794.99|25674.99|10
1636602620000|2021-11-11 03:50:20|25797.73|25677.73|25799.37|25679.37|25799.37|25679.37|25797.73|25677.73|10
1636602630000|2021-11-11 03:50:30|25800.02|25680.02|25801.94|25681.94|25801.94|25681.94|25799.88|25679.88|10
1636602640000|2021-11-11 03:50:40|25802.67|25682.67|25804.49|25684.49|25804.49|25684.49|25801.19|25681.19|10
1636602650000|2021-11-11 03:50:50|25803.37|25683.37|25806.62|25686.62|25807.19|25687.19|25803.24|25683.24|10
1636602660000|2021-11-11 03:51:00|25806.73|25686.73|25810.16|25690.16|25810.16|25690.16|25806.73|25686.73|10
1636602670000|2021-11-11 03:51:10|25810.31|25690.31|25813.41|25693.41|25813.41|25693.41|25810.31|25690.31|9
1636602680000|2021-11-11 03:51:20|25813.4|25693.4|25816.38|25696.38|25816.38|25696.38|25813.4|25693.4|8
1636602690000|2021-11-11 03:51:30|25816.59|25696.59|25820.65|25700.65|25820.65|25700.65|25816.59|25696.59|10
1636602700000|2021-11-11 03:51:40|25820.73|25700.73|25823.71|25703.71|25823.71|25703.71|25820.73|25700.73|10
1636602710000|2021-11-11 03:51:50|25824.06|25704.06|25825.98|25705.98|25827.8|25707.8|25824.06|25704.06|10
1636602720000|2021-11-11 03:52:00|25826.33|25706.33|25829.52|25709.52|25830.02|25710.02|25826.26|25706.26|10
1636602730000|2021-11-11 03:52:10|25829.23|25709.23|25831.13|25711.13|25831.35|25711.35|25829.11|25709.11|10
1636602740000|2021-11-11 03:52:20|25832.15|25712.15|25837.02|25717.02|25837.02|25717.02|25832.1|25712.1|9
1636602750000|2021-11-11 03:52:30|25836.1|25716.1|25842.18|25722.18|25842.18|25722.18|25836.1|25716.1|10
1636602760000|2021-11-11 03:52:40|25840.68|25720.68|25838.72|25718.72|25840.68|25720.68|25837.95|25717.95|10
1636602770000|2021-11-11 03:52:50|25837.58|25717.58|25843.76|25723.76|25843.76|25723.76|25837.58|25717.58|10
1636602780000|2021-11-11 03:53:00|25843.11|25723.11|25847.36|25727.36|25847.36|25727.36|25843.11|25723.11|10
1636602790000|2021-11-11 03:53:10|25847.21|25727.21|25848.42|25728.42|25848.56|25728.56|25846.51|25726.51|10
1636602800000|2021-11-11 03:53:20|25848.37|25728.37|25848.33|25728.33|25849.15|25729.15|25848.33|25728.33|10
1636602810000|2021-11-11 03:53:30|25846.55|25726.55|25843.82|25723.82|25846.55|25726.55|25843.82|25723.82|10
1636602820000|2021-11-11 03:53:40|25842.95|25722.95|25844.78|25724.78|25845.66|25725.66|25842.95|25722.95|10
1636602830000|2021-11-11 03:53:50|25845.05|25725.05|25848.3|25728.3|25848.3|25728.3|25845.05|25725.05|10
1636602840000|2021-11-11 03:54:00|25847.96|25727.96|25848.71|25728.71|25849.48|25729.48|25847.89|25727.89|10
1636602850000|2021-11-11 03:54:10|25849.94|25729.94|25852.7|25732.7|25853.13|25733.13|25849.94|25729.94|9
1636602860000|2021-11-11 03:54:20|25852.6|25732.6|25850.25|25730.25|25853.36|25733.36|25850.25|25730.25|8
1636602870000|2021-11-11 03:54:30|25849.88|25729.88|25847.07|25727.07|25849.88|25729.88|25845.88|25725.88|10
1636602880000|2021-11-11 03:54:40|25847.87|25727.87|25846.96|25726.96|25848.05|25728.05|25846.77|25726.77|10
1636602890000|2021-11-11 03:54:50|25846.71|25726.71|25847.76|25727.76|25847.76|25727.76|25846.15|25726.15|10
1636602900000|2021-11-11 03:55:00|25849.28|25729.28|25849.18|25729.18|25849.28|25729.28|25848.57|25728.57|9
1636602910000|2021-11-11 03:55:10|25847.38|25727.38|25843.95|25723.95|25848.21|25728.21|25842.77|25722.77|10
1636602920000|2021-11-11 03:55:20|25845.45|25725.45|25847.88|25727.88|25847.88|25727.88|25845.32|25725.32|10
1636602930000|2021-11-11 03:55:30|25848.15|25728.15|25847.33|25727.33|25848.15|25728.15|25843.17|25723.17|10
1636602940000|2021-11-11 03:55:40|25847.57|25727.57|25847.84|25727.84|25848.21|25728.21|25847.57|25727.57|8
1636602950000|2021-11-11 03:55:50|25848.04|25728.04|25848.43|25728.43|25848.43|25728.43|25847.52|25727.52|10
1636602960000|2021-11-11 03:56:00|25848.34|25728.34|25848.62|25728.62|25848.62|25728.62|25846.84|25726.84|10
1636602970000|2021-11-11 03:56:10|25848.89|25728.89|25848.89|25728.89|25848.93|25728.93|25847.56|25727.56|10
1636602980000|2021-11-11 03:56:20|25849.04|25729.04|25849.12|25729.12|25849.31|25729.31|25846.44|25726.44|10
1636602990000|2021-11-11 03:56:30|25849.06|25729.06|25850.83|25730.83|25850.83|25730.83|25848.32|25728.32|9
1636603000000|2021-11-11 03:56:40|25850.77|25730.77|25851.24|25731.24|25851.39|25731.39|25850.73|25730.73|10
1636603010000|2021-11-11 03:56:50|25851.2|25731.2|25849.55|25729.55|25851.2|25731.2|25848.93|25728.93|10
1636603020000|2021-11-11 03:57:00|25849.93|25729.93|25847.21|25727.21|25850.98|25730.98|25847.21|25727.21|10
1636603030000|2021-11-11 03:57:10|25847.14|25727.14|25842.35|25722.35|25847.14|25727.14|25842.35|25722.35|10
1636603040000|2021-11-11 03:57:20|25842.6|25722.6|25840.07|25720.07|25842.6|25722.6|25840.07|25720.07|9
1636603050000|2021-11-11 03:57:30|25840.31|25720.31|25834.6|25714.6|25840.31|25720.31|25834.6|25714.6|10
1636603060000|2021-11-11 03:57:40|25834.32|25714.32|25829.44|25709.44|25834.32|25714.32|25829.44|25709.44|10
1636603070000|2021-11-11 03:57:50|25828.67|25708.67|25826.66|25706.66|25828.67|25708.67|25825.27|25705.27|10
1636603080000|2021-11-11 03:58:00|25826.36|25706.36|25823.11|25703.11|25826.71|25706.71|25821.92|25701.92|10
1636603090000|2021-11-11 03:58:10|25822.29|25702.29|25818|25698|25822.29|25702.29|25818|25698|10
1636603100000|2021-11-11 03:58:20|25817.95|25697.95|25811.97|25691.97|25817.95|25697.95|25811.97|25691.97|10
1636603110000|2021-11-11 03:58:30|25812.37|25692.37|25816.65|25696.65|25816.65|25696.65|25811.88|25691.88|10
1636603120000|2021-11-11 03:58:40|25817.28|25697.28|25817.56|25697.56|25818.37|25698.37|25816.94|25696.94|10
1636603130000|2021-11-11 03:58:50|25818.9|25698.9|25812.27|25692.27|25819.6|25699.6|25812.27|25692.27|10
1636603140000|2021-11-11 03:59:00|25810.11|25690.11|25809.82|25689.82|25810.12|25690.12|25809.25|25689.25|10
1636603150000|2021-11-11 03:59:10|25809.93|25689.93|25810.98|25690.98|25811.46|25691.46|25809.93|25689.93|9
1636603160000|2021-11-11 03:59:20|25811|25691|25816.69|25696.69|25816.79|25696.79|25811|25691|10
1636603170000|2021-11-11 03:59:30|25816.99|25696.99|25820.69|25700.69|25820.69|25700.69|25816.99|25696.99|10
1636603180000|2021-11-11 03:59:40|25821.16|25701.16|25820.5|25700.5|25822.56|25702.56|25820.5|25700.5|10
1636603190000|2021-11-11 03:59:50|25820.52|25700.52|25820.58|25700.58|25823.79|25703.79|25820.52|25700.52|10
1636603200000|2021-11-11 04:00:00|25821.99|25701.99|25822.38|25702.38|25823.38|25703.38|25821.99|25701.99|9
1636603210000|2021-11-11 04:00:10|25822.28|25702.28|25820.89|25700.89|25824.6|25704.6|25820.89|25700.89|10
1636603220000|2021-11-11 04:00:20|25820.13|25700.13|25815.41|25695.41|25820.13|25700.13|25815.41|25695.41|9
1636603230000|2021-11-11 04:00:30|25814.49|25694.49|25809.04|25689.04|25814.49|25694.49|25809.04|25689.04|10
1636603240000|2021-11-11 04:00:40|25807.82|25687.82|25800.8|25680.8|25807.82|25687.82|25800.8|25680.8|10
1636603250000|2021-11-11 04:00:50|25798.39|25678.39|25796.38|25676.38|25798.39|25678.39|25796.33|25676.33|10
1636603260000|2021-11-11 04:01:00|25795.56|25675.56|25787.87|25667.87|25796.1|25676.1|25787.87|25667.87|10
1636603270000|2021-11-11 04:01:10|25786.89|25666.89|25781.12|25661.12|25786.89|25666.89|25779.77|25659.77|10
1636603280000|2021-11-11 04:01:20|25779.46|25659.46|25776.19|25656.19|25779.46|25659.46|25775.5|25655.5|10
1636603290000|2021-11-11 04:01:30|25775.73|25655.73|25769.41|25649.41|25775.73|25655.73|25769.41|25649.41|10
1636603300000|2021-11-11 04:01:40|25768.74|25648.74|25764.24|25644.24|25768.74|25648.74|25764.24|25644.24|10
1636603310000|2021-11-11 04:01:50|25762.9|25642.9|25757.41|25637.41|25764.14|25644.14|25757.41|25637.41|10
1636603320000|2021-11-11 04:02:00|25757.24|25637.24|25758.16|25638.16|25759.74|25639.74|25756.96|25636.96|10
1636603330000|2021-11-11 04:02:10|25758.43|25638.43|25754.97|25634.97|25758.81|25638.81|25754.97|25634.97|10
1636603340000|2021-11-11 04:02:20|25755.81|25635.81|25753.95|25633.95|25756.67|25636.67|25753.68|25633.68|10
1636603350000|2021-11-11 04:02:30|25754.18|25634.18|25750|25630|25755.86|25635.86|25750|25630|10
1636603360000|2021-11-11 04:02:40|25749.08|25629.08|25749.44|25629.44|25749.47|25629.47|25748.84|25628.84|10
1636603370000|2021-11-11 04:02:50|25749.47|25629.47|25751.54|25631.54|25751.54|25631.54|25747.72|25627.72|10
1636603380000|2021-11-11 04:03:00|25752.72|25632.72|25758.29|25638.29|25758.81|25638.81|25752.72|25632.72|10
1636603390000|2021-11-11 04:03:10|25758.35|25638.35|25758.11|25638.11|25759.34|25639.34|25757.89|25637.89|10
1636603400000|2021-11-11 04:03:20|25760.33|25640.33|25761.29|25641.29|25761.48|25641.48|25759.93|25639.93|9
1636603410000|2021-11-11 04:03:30|25761.25|25641.25|25765.46|25645.46|25765.46|25645.46|25761.25|25641.25|10
1636603420000|2021-11-11 04:03:40|25765.44|25645.44|25766.96|25646.96|25767.47|25647.47|25765.44|25645.44|10
1636603430000|2021-11-11 04:03:50|25766.84|25646.84|25778.37|25658.37|25778.37|25658.37|25766.84|25646.84|10
1636603440000|2021-11-11 04:04:00|25780.02|25660.02|25790.17|25670.17|25790.17|25670.17|25780.02|25660.02|10
1636603450000|2021-11-11 04:04:10|25790.28|25670.28|25789.74|25669.74|25791.73|25671.73|25789.74|25669.74|10
1636603460000|2021-11-11 04:04:20|25787.47|25667.47|25779.15|25659.15|25787.47|25667.47|25779.15|25659.15|10
1636603470000|2021-11-11 04:04:30|25778.15|25658.15|25774.03|25654.03|25778.15|25658.15|25774.03|25654.03|9
1636603480000|2021-11-11 04:04:40|25774.01|25654.01|25774.49|25654.49|25774.49|25654.49|25772|25652|10
1636603490000|2021-11-11 04:04:50|25774.88|25654.88|25779.08|25659.08|25779.27|25659.27|25774.5|25654.5|10
1636603500000|2021-11-11 04:05:00|25779.41|25659.41|25779.82|25659.82|25779.82|25659.82|25778.79|25658.79|9
1636603510000|2021-11-11 04:05:10|25780.8|25660.8|25782.35|25662.35|25782.35|25662.35|25780.8|25660.8|10
1636603520000|2021-11-11 04:05:20|25780.93|25660.93|25779.57|25659.57|25781.9|25661.9|25779.35|25659.35|10
1636603530000|2021-11-11 04:05:30|25779.58|25659.58|25778.02|25658.02|25779.58|25659.58|25778.02|25658.02|9
1636603540000|2021-11-11 04:05:40|25777.62|25657.62|25784.35|25664.35|25784.35|25664.35|25777.62|25657.62|10
1636603550000|2021-11-11 04:05:50|25786.27|25666.27|25786.71|25666.71|25786.71|25666.71|25785.74|25665.74|10
1636603560000|2021-11-11 04:06:00|25786.65|25666.65|25787.74|25667.74|25787.92|25667.92|25786.57|25666.57|9
1636603570000|2021-11-11 04:06:10|25787.15|25667.15|25784.94|25664.94|25787.43|25667.43|25784.94|25664.94|10
1636603580000|2021-11-11 04:06:20|25784.34|25664.34|25783.74|25663.74|25784.37|25664.37|25782.94|25662.94|10
1636603590000|2021-11-11 04:06:30|25783.39|25663.39|25783|25663|25783.73|25663.73|25782.58|25662.58|10
1636603600000|2021-11-11 04:06:40|25782.83|25662.83|25782.96|25662.96|25782.96|25662.96|25781.55|25661.55|10
1636603610000|2021-11-11 04:06:50|25783.37|25663.37|25785.57|25665.57|25786.14|25666.14|25782.8|25662.8|10
1636603620000|2021-11-11 04:07:00|25785.53|25665.53|25788.13|25668.13|25788.2|25668.2|25784.83|25664.83|10
1636603630000|2021-11-11 04:07:10|25787.92|25667.92|25790.66|25670.66|25790.66|25670.66|25787.57|25667.57|10
1636603640000|2021-11-11 04:07:20|25791.85|25671.85|25791.13|25671.13|25792.32|25672.32|25791.13|25671.13|9
1636603650000|2021-11-11 04:07:30|25791.33|25671.33|25796.94|25676.94|25796.94|25676.94|25791.3|25671.3|10
1636603660000|2021-11-11 04:07:40|25798.82|25678.82|25802.18|25682.18|25802.45|25682.45|25798.82|25678.82|10
1636603670000|2021-11-11 04:07:50|25801.99|25681.99|25806.18|25686.18|25806.18|25686.18|25801.99|25681.99|10
1636603680000|2021-11-11 04:08:00|25807.95|25687.95|25810.72|25690.72|25810.83|25690.83|25807.95|25687.95|10
1636603690000|2021-11-11 04:08:10|25810.62|25690.62|25816.69|25696.69|25818.67|25698.67|25810.62|25690.62|10
1636603700000|2021-11-11 04:08:20|25817.39|25697.39|25813.2|25693.2|25817.75|25697.75|25813.2|25693.2|10
1636603710000|2021-11-11 04:08:30|25813.34|25693.34|25808.58|25688.58|25813.7|25693.7|25808.58|25688.58|10
1636603720000|2021-11-11 04:08:40|25808.49|25688.49|25806.64|25686.64|25808.78|25688.78|25806.39|25686.39|10
1636603730000|2021-11-11 04:08:50|25806.09|25686.09|25811.12|25691.12|25811.59|25691.59|25806.07|25686.07|10
1636603740000|2021-11-11 04:09:00|25811.55|25691.55|25812.64|25692.64|25813.62|25693.62|25811.48|25691.48|10
1636603750000|2021-11-11 04:09:10|25812.76|25692.76|25810.22|25690.22|25812.76|25692.76|25810.22|25690.22|10
1636603760000|2021-11-11 04:09:20|25810.15|25690.15|25810.4|25690.4|25811.86|25691.86|25809.58|25689.58|10
1636603770000|2021-11-11 04:09:30|25809.64|25689.64|25806.43|25686.43|25809.64|25689.64|25806.41|25686.41|9
1636603780000|2021-11-11 04:09:40|25803|25683|25804.04|25684.04|25804.05|25684.05|25803|25683|10
1636603790000|2021-11-11 04:09:50|25804.65|25684.65|25806.12|25686.12|25806.12|25686.12|25804.65|25684.65|10
1636603800000|2021-11-11 04:10:00|25806.5|25686.5|25804.6|25684.6|25806.68|25686.68|25804.57|25684.57|10
1636603810000|2021-11-11 04:10:10|25804.3|25684.3|25801.91|25681.91|25806.26|25686.26|25801.63|25681.63|10
1636603820000|2021-11-11 04:10:20|25798.65|25678.65|25794.85|25674.85|25798.65|25678.65|25793.69|25673.69|10
1636603830000|2021-11-11 04:10:30|25793.07|25673.07|25790.83|25670.83|25793.94|25673.94|25790.33|25670.33|10
1636603840000|2021-11-11 04:10:40|25791.16|25671.16|25784.93|25664.93|25791.16|25671.16|25784.93|25664.93|10
1636603850000|2021-11-11 04:10:50|25784.58|25664.58|25784.58|25664.58|25785.54|25665.54|25783.59|25663.59|10
1636603860000|2021-11-11 04:11:00|25785.24|25665.24|25786.16|25666.16|25786.95|25666.95|25785.06|25665.06|9
1636603870000|2021-11-11 04:11:10|25786.18|25666.18|25781.38|25661.38|25786.18|25666.18|25781.38|25661.38|10
1636603880000|2021-11-11 04:11:20|25780.03|25660.03|25775.01|25655.01|25780.03|25660.03|25775.01|25655.01|9
1636603890000|2021-11-11 04:11:30|25773.75|25653.75|25762.79|25642.79|25773.75|25653.75|25762.79|25642.79|10
1636603900000|2021-11-11 04:11:40|25761.93|25641.93|25759.06|25639.06|25762.67|25642.67|25758.46|25638.46|10
1636603910000|2021-11-11 04:11:50|25759.61|25639.61|25758.08|25638.08|25760.18|25640.18|25756|25636|10
1636603920000|2021-11-11 04:12:00|25758.47|25638.47|25756.76|25636.76|25758.78|25638.78|25756.76|25636.76|10
1636603930000|2021-11-11 04:12:10|25756.93|25636.93|25757.49|25637.49|25757.81|25637.81|25755.5|25635.5|9
1636603940000|2021-11-11 04:12:20|25757.7|25637.7|25762.84|25642.84|25762.84|25642.84|25757.7|25637.7|9
1636603950000|2021-11-11 04:12:30|25764.47|25644.47|25767.62|25647.62|25768.08|25648.08|25764.47|25644.47|10
1636603960000|2021-11-11 04:12:40|25768.7|25648.7|25767.63|25647.63|25770.02|25650.02|25767.5|25647.5|9
1636603970000|2021-11-11 04:12:50|25767.7|25647.7|25770.15|25650.15|25771.96|25651.96|25767.7|25647.7|10
1636603980000|2021-11-11 04:13:00|25768.74|25648.74|25766.92|25646.92|25769.54|25649.54|25766.92|25646.92|10
1636603990000|2021-11-11 04:13:10|25766.44|25646.44|25763.79|25643.79|25766.44|25646.44|25763.71|25643.71|10
1636604000000|2021-11-11 04:13:20|25762.62|25642.62|25759.32|25639.32|25762.62|25642.62|25758.53|25638.53|10
1636604010000|2021-11-11 04:13:30|25758.87|25638.87|25759.69|25639.69|25759.69|25639.69|25758.33|25638.33|10
1636604020000|2021-11-11 04:13:40|25759.18|25639.18|25761.11|25641.11|25761.83|25641.83|25759.18|25639.18|10
1636604030000|2021-11-11 04:13:50|25761.28|25641.28|25763.87|25643.87|25763.87|25643.87|25760.68|25640.68|9
1636604040000|2021-11-11 04:14:00|25764.34|25644.34|25767.02|25647.02|25767.3|25647.3|25764.34|25644.34|10
1636604050000|2021-11-11 04:14:10|25766.9|25646.9|25767.78|25647.78|25768.86|25648.86|25766.9|25646.9|10
1636604060000|2021-11-11 04:14:20|25767.58|25647.58|25767.52|25647.52|25767.99|25647.99|25766.71|25646.71|10
1636604070000|2021-11-11 04:14:30|25766.9|25646.9|25764.13|25644.13|25766.9|25646.9|25764.13|25644.13|10
1636604080000|2021-11-11 04:14:40|25764.08|25644.08|25763.25|25643.25|25764.08|25644.08|25762.22|25642.22|10
1636604090000|2021-11-11 04:14:50|25762.37|25642.37|25763.78|25643.78|25764.78|25644.78|25762.22|25642.22|9
1636604100000|2021-11-11 04:15:00|25763.5|25643.5|25765.42|25645.42|25765.65|25645.65|25763.5|25643.5|10
1636604110000|2021-11-11 04:15:10|25765.55|25645.55|25766.51|25646.51|25766.56|25646.56|25765.39|25645.39|10
1636604120000|2021-11-11 04:15:20|25766.08|25646.08|25765.91|25645.91|25766.46|25646.46|25765.57|25645.57|8
1636604130000|2021-11-11 04:15:30|25765.21|25645.21|25764.55|25644.55|25765.24|25645.24|25762.98|25642.98|8
1636604140000|2021-11-11 04:15:40|25765.65|25645.65|25765.57|25645.57|25766.51|25646.51|25764.79|25644.79|9
1636604150000|2021-11-11 04:15:50|25765.28|25645.28|25769.12|25649.12|25769.12|25649.12|25765.28|25645.28|10
1636604160000|2021-11-11 04:16:00|25768.99|25648.99|25774.2|25654.2|25774.2|25654.2|25768.99|25648.99|10
1636604170000|2021-11-11 04:16:10|25774.37|25654.37|25775.96|25655.96|25777.21|25657.21|25773.89|25653.89|9
1636604180000|2021-11-11 04:16:20|25775.45|25655.45|25776.72|25656.72|25779.19|25659.19|25775.45|25655.45|10
1636604190000|2021-11-11 04:16:30|25776.71|25656.71|25778.92|25658.92|25778.92|25658.92|25776.71|25656.71|7
1636604200000|2021-11-11 04:16:40|25778.62|25658.62|25779.16|25659.16|25779.31|25659.31|25777.69|25657.69|9
1636604210000|2021-11-11 04:16:50|25778.04|25658.04|25778.12|25658.12|25779.61|25659.61|25778.04|25658.04|10
1636604220000|2021-11-11 04:17:00|25777.17|25657.17|25776.98|25656.98|25777.38|25657.38|25776.65|25656.65|10
1636604230000|2021-11-11 04:17:10|25776.56|25656.56|25777.06|25657.06|25778.51|25658.51|25776.39|25656.39|10
1636604240000|2021-11-11 04:17:20|25777.35|25657.35|25779.03|25659.03|25779.03|25659.03|25776.13|25656.13|9
1636604250000|2021-11-11 04:17:30|25781.2|25661.2|25787.68|25667.68|25788.07|25668.07|25781.2|25661.2|9
1636604260000|2021-11-11 04:17:40|25787.78|25667.78|25789.65|25669.65|25789.9|25669.9|25787.51|25667.51|10
1636604270000|2021-11-11 04:17:50|25789.32|25669.32|25783.62|25663.62|25789.41|25669.41|25783.62|25663.62|10
1636604280000|2021-11-11 04:18:00|25782.13|25662.13|25773.96|25653.96|25782.13|25662.13|25773.96|25653.96|10
1636604290000|2021-11-11 04:18:10|25773.75|25653.75|25769.27|25649.27|25773.75|25653.75|25769.27|25649.27|9
1636604300000|2021-11-11 04:18:20|25769.25|25649.25|25765.41|25645.41|25769.25|25649.25|25765.41|25645.41|10
1636604310000|2021-11-11 04:18:30|25765.4|25645.4|25763.98|25643.98|25766.24|25646.24|25763.98|25643.98|10
1636604320000|2021-11-11 04:18:40|25763.34|25643.34|25761.09|25641.09|25763.34|25643.34|25760.59|25640.59|9
1636604330000|2021-11-11 04:18:50|25759.26|25639.26|25755.15|25635.15|25759.26|25639.26|25755.15|25635.15|9
1636604340000|2021-11-11 04:19:00|25755.11|25635.11|25750.26|25630.26|25755.11|25635.11|25750.18|25630.18|9
1636604350000|2021-11-11 04:19:10|25748.41|25628.41|25747.73|25627.73|25748.41|25628.41|25746.46|25626.46|10
1636604360000|2021-11-11 04:19:20|25747.95|25627.95|25744.99|25624.99|25747.95|25627.95|25743.22|25623.22|9
1636604370000|2021-11-11 04:19:30|25743.21|25623.21|25739.3|25619.3|25743.74|25623.74|25739.3|25619.3|10
1636604380000|2021-11-11 04:19:40|25739.24|25619.24|25736.44|25616.44|25739.27|25619.27|25736.44|25616.44|10
1636604390000|2021-11-11 04:19:50|25735.91|25615.91|25737.17|25617.17|25737.98|25617.98|25735.91|25615.91|10
1636604400000|2021-11-11 04:20:00|25737.31|25617.31|25738.69|25618.69|25739|25619|25737.31|25617.31|9
1636604410000|2021-11-11 04:20:10|25737.78|25617.78|25736.38|25616.38|25737.78|25617.78|25735.02|25615.02|10
1636604420000|2021-11-11 04:20:20|25735.74|25615.74|25736.94|25616.94|25736.94|25616.94|25734.57|25614.57|10
1636604430000|2021-11-11 04:20:30|25736.01|25616.01|25734.77|25614.77|25737.6|25617.6|25734.77|25614.77|9
1636604440000|2021-11-11 04:20:40|25734.74|25614.74|25735.7|25615.7|25735.91|25615.91|25733.65|25613.65|9
1636604450000|2021-11-11 04:20:50|25735.38|25615.38|25739.87|25619.87|25739.87|25619.87|25735.38|25615.38|10
1636604460000|2021-11-11 04:21:00|25740.88|25620.88|25742.41|25622.41|25743.22|25623.22|25740.5|25620.5|10
1636604470000|2021-11-11 04:21:10|25743.1|25623.1|25740.68|25620.68|25743.1|25623.1|25740.5|25620.5|9
1636604480000|2021-11-11 04:21:20|25740.84|25620.84|25742.04|25622.04|25742.04|25622.04|25739.65|25619.65|9
1636604490000|2021-11-11 04:21:30|25741.17|25621.17|25741.3|25621.3|25742.21|25622.21|25741.06|25621.06|10
1636604500000|2021-11-11 04:21:40|25741.8|25621.8|25747.16|25627.16|25747.16|25627.16|25741.74|25621.74|9
1636604510000|2021-11-11 04:21:50|25747.76|25627.76|25751.5|25631.5|25751.5|25631.5|25747.76|25627.76|10
1636604520000|2021-11-11 04:22:00|25752.55|25632.55|25754.59|25634.59|25755.46|25635.46|25752.14|25632.14|10
1636604530000|2021-11-11 04:22:10|25755.01|25635.01|25754.54|25634.54|25755.01|25635.01|25753.49|25633.49|9
1636604540000|2021-11-11 04:22:20|25754.33|25634.33|25754.09|25634.09|25756.23|25636.23|25754.09|25634.09|10
1636604550000|2021-11-11 04:22:30|25753.8|25633.8|25754.79|25634.79|25755.2|25635.2|25753.8|25633.8|10
1636604560000|2021-11-11 04:22:40|25755.24|25635.24|25756.33|25636.33|25756.33|25636.33|25755.24|25635.24|10
1636604570000|2021-11-11 04:22:50|25757.2|25637.2|25758.72|25638.72|25758.72|25638.72|25757.01|25637.01|10
1636604580000|2021-11-11 04:23:00|25759.12|25639.12|25758.97|25638.97|25759.94|25639.94|25758.56|25638.56|10
1636604590000|2021-11-11 04:23:10|25759.86|25639.86|25759.66|25639.66|25760.36|25640.36|25759.33|25639.33|10
1636604600000|2021-11-11 04:23:20|25759.63|25639.63|25756.85|25636.85|25759.63|25639.63|25756.31|25636.31|10
1636604610000|2021-11-11 04:23:30|25756.34|25636.34|25753.47|25633.47|25756.44|25636.44|25752.4|25632.4|10
1636604620000|2021-11-11 04:23:40|25753.58|25633.58|25751.27|25631.27|25753.58|25633.58|25751.27|25631.27|10
1636604630000|2021-11-11 04:23:50|25750.37|25630.37|25750.61|25630.61|25751.64|25631.64|25750.23|25630.23|10
1636604640000|2021-11-11 04:24:00|25750.92|25630.92|25751.86|25631.86|25751.86|25631.86|25750.78|25630.78|10
1636604650000|2021-11-11 04:24:10|25752.07|25632.07|25750.73|25630.73|25752.07|25632.07|25750.42|25630.42|10
1636604660000|2021-11-11 04:24:20|25749.99|25629.99|25750.8|25630.8|25751.04|25631.04|25749.99|25629.99|9
1636604670000|2021-11-11 04:24:30|25750.59|25630.59|25751.77|25631.77|25751.81|25631.81|25750.44|25630.44|10
1636604680000|2021-11-11 04:24:40|25751.24|25631.24|25750.01|25630.01|25751.5|25631.5|25750.01|25630.01|10
1636604690000|2021-11-11 04:24:50|25750.07|25630.07|25742.99|25622.99|25750.07|25630.07|25742.99|25622.99|10
1636604700000|2021-11-11 04:25:00|25742.57|25622.57|25738.12|25618.12|25742.57|25622.57|25737.45|25617.45|10
1636604710000|2021-11-11 04:25:10|25736.37|25616.37|25730.23|25610.23|25736.37|25616.37|25730.23|25610.23|9
1636604720000|2021-11-11 04:25:20|25729.34|25609.34|25723.8|25603.8|25729.34|25609.34|25722.54|25602.54|10
1636604730000|2021-11-11 04:25:30|25724.51|25604.51|25722.52|25602.52|25724.51|25604.51|25721.37|25601.37|10
1636604740000|2021-11-11 04:25:40|25722.72|25602.72|25725.41|25605.41|25726.35|25606.35|25722.72|25602.72|10
1636604750000|2021-11-11 04:25:50|25724.98|25604.98|25721.87|25601.87|25725.05|25605.05|25721.87|25601.87|10
1636604760000|2021-11-11 04:26:00|25721.54|25601.54|25719.44|25599.44|25721.75|25601.75|25719.44|25599.44|9
1636604770000|2021-11-11 04:26:10|25719.28|25599.28|25719.37|25599.37|25720.06|25600.06|25718.2|25598.2|8
1636604780000|2021-11-11 04:26:20|25719.6|25599.6|25716|25596|25719.6|25599.6|25716|25596|10
1636604790000|2021-11-11 04:26:30|25715.25|25595.25|25713.33|25593.33|25715.65|25595.65|25712.97|25592.97|10
1636604800000|2021-11-11 04:26:40|25713.97|25593.97|25715.22|25595.22|25715.22|25595.22|25713.97|25593.97|9
1636604810000|2021-11-11 04:26:50|25715.45|25595.45|25716.36|25596.36|25716.67|25596.67|25715.45|25595.45|10
1636604820000|2021-11-11 04:27:00|25716.54|25596.54|25716.44|25596.44|25717.02|25597.02|25716.44|25596.44|10
1636604830000|2021-11-11 04:27:10|25716.31|25596.31|25714.73|25594.73|25716.31|25596.31|25714.73|25594.73|10
1636604840000|2021-11-11 04:27:20|25714.47|25594.47|25717.03|25597.03|25717.03|25597.03|25714.47|25594.47|10
1636604850000|2021-11-11 04:27:30|25717|25597|25719.17|25599.17|25719.8|25599.8|25717|25597|10
1636604860000|2021-11-11 04:27:40|25718.31|25598.31|25724.36|25604.36|25724.49|25604.49|25718.31|25598.31|10
1636604870000|2021-11-11 04:27:50|25724.23|25604.23|25725.75|25605.75|25726.53|25606.53|25724.08|25604.08|10
1636604880000|2021-11-11 04:28:00|25727.76|25607.76|25728.16|25608.16|25730.5|25610.5|25727.76|25607.76|10
1636604890000|2021-11-11 04:28:10|25728.15|25608.15|25728.71|25608.71|25728.75|25608.75|25727.69|25607.69|10
1636604900000|2021-11-11 04:28:20|25728.05|25608.05|25721.65|25601.65|25728.05|25608.05|25721.53|25601.53|10
1636604910000|2021-11-11 04:28:30|25719.55|25599.55|25719.97|25599.97|25719.97|25599.97|25718.48|25598.48|10
1636604920000|2021-11-11 04:28:40|25720.42|25600.42|25721.35|25601.35|25721.89|25601.89|25720.42|25600.42|10
1636604930000|2021-11-11 04:28:50|25721.32|25601.32|25723.29|25603.29|25723.56|25603.56|25721.32|25601.32|10
1636604940000|2021-11-11 04:29:00|25723.66|25603.66|25725.92|25605.92|25727.2|25607.2|25723.66|25603.66|10
1636604950000|2021-11-11 04:29:10|25725.03|25605.03|25725.44|25605.44|25725.8|25605.8|25724.93|25604.93|10
1636604960000|2021-11-11 04:29:20|25724.89|25604.89|25731.24|25611.24|25731.45|25611.45|25724.89|25604.89|9
1636604970000|2021-11-11 04:29:30|25731.59|25611.59|25731.88|25611.88|25732.07|25612.07|25731.31|25611.31|10
1636604980000|2021-11-11 04:29:40|25730.97|25610.97|25732.08|25612.08|25732.39|25612.39|25730.77|25610.77|8
1636604990000|2021-11-11 04:29:50|25731.88|25611.88|25730.78|25610.78|25731.88|25611.88|25730.78|25610.78|10
1636605000000|2021-11-11 04:30:00|25730.42|25610.42|25732.6|25612.6|25732.6|25612.6|25729.86|25609.86|10
1636605010000|2021-11-11 04:30:10|25732.11|25612.11|25733.79|25613.79|25734|25614|25731.79|25611.79|9
1636605020000|2021-11-11 04:30:20|25733.81|25613.81|25733.76|25613.76|25733.81|25613.81|25732.97|25612.97|8
1636605030000|2021-11-11 04:30:30|25733.14|25613.14|25731.42|25611.42|25733.89|25613.89|25731.42|25611.42|10
1636605040000|2021-11-11 04:30:40|25731.43|25611.43|25731.96|25611.96|25731.96|25611.96|25730.17|25610.17|10
1636605050000|2021-11-11 04:30:50|25733.22|25613.22|25733.58|25613.58|25734.18|25614.18|25733.22|25613.22|9
1636605060000|2021-11-11 04:31:00|25733.09|25613.09|25733.1|25613.1|25733.28|25613.28|25732.84|25612.84|10
1636605070000|2021-11-11 04:31:10|25733.09|25613.09|25732.26|25612.26|25733.23|25613.23|25731.84|25611.84|10
1636605080000|2021-11-11 04:31:20|25732.47|25612.47|25732.41|25612.41|25733.74|25613.74|25732.2|25612.2|9
1636605090000|2021-11-11 04:31:30|25732.69|25612.69|25730.52|25610.52|25732.69|25612.69|25730.26|25610.26|10
1636605100000|2021-11-11 04:31:40|25730.12|25610.12|25729.92|25609.92|25730.97|25610.97|25729.91|25609.91|8
1636605110000|2021-11-11 04:31:50|25730.59|25610.59|25729.25|25609.25|25731.48|25611.48|25729.18|25609.18|9
1636605120000|2021-11-11 04:32:00|25727.89|25607.89|25730.52|25610.52|25731.51|25611.51|25727.84|25607.84|10
1636605130000|2021-11-11 04:32:10|25729.91|25609.91|25728.88|25608.88|25730.31|25610.31|25728.69|25608.69|9
1636605140000|2021-11-11 04:32:20|25728.9|25608.9|25728.94|25608.94|25729.62|25609.62|25728.31|25608.31|9
1636605150000|2021-11-11 04:32:30|25729.13|25609.13|25727.27|25607.27|25729.17|25609.17|25727.12|25607.12|9
1636605160000|2021-11-11 04:32:40|25728.06|25608.06|25724.62|25604.62|25728.06|25608.06|25724.62|25604.62|10
1636605170000|2021-11-11 04:32:50|25723.74|25603.74|25721.97|25601.97|25723.99|25603.99|25721.92|25601.92|10
1636605180000|2021-11-11 04:33:00|25721.63|25601.63|25720.84|25600.84|25722.1|25602.1|25720.76|25600.76|10
1636605190000|2021-11-11 04:33:10|25721.57|25601.57|25720.61|25600.61|25722.19|25602.19|25720.61|25600.61|10
1636605200000|2021-11-11 04:33:20|25720.48|25600.48|25720.84|25600.84|25721.11|25601.11|25720.48|25600.48|10
1636605210000|2021-11-11 04:33:30|25721.88|25601.88|25715.83|25595.83|25721.93|25601.93|25715.45|25595.45|10
1636605220000|2021-11-11 04:33:40|25715.47|25595.47|25710.24|25590.24|25715.47|25595.47|25710.24|25590.24|10
1636605230000|2021-11-11 04:33:50|25710.28|25590.28|25709.22|25589.22|25710.28|25590.28|25708.34|25588.34|10
1636605240000|2021-11-11 04:34:00|25708.81|25588.81|25708.4|25588.4|25708.84|25588.84|25707.37|25587.37|10
1636605250000|2021-11-11 04:34:10|25708.51|25588.51|25711.26|25591.26|25711.26|25591.26|25708.51|25588.51|10
1636605260000|2021-11-11 04:34:20|25710.99|25590.99|25709.27|25589.27|25710.99|25590.99|25709.12|25589.12|9
1636605270000|2021-11-11 04:34:30|25709.56|25589.56|25709.59|25589.59|25709.71|25589.71|25709.36|25589.36|9
1636605280000|2021-11-11 04:34:40|25709.05|25589.05|25707.83|25587.83|25709.49|25589.49|25707.8|25587.8|9
1636605290000|2021-11-11 04:34:50|25707.33|25587.33|25708.81|25588.81|25708.81|25588.81|25707.26|25587.26|9
1636605300000|2021-11-11 04:35:00|25709.27|25589.27|25709.12|25589.12|25709.4|25589.4|25709.05|25589.05|10
1636605310000|2021-11-11 04:35:10|25708.91|25588.91|25707.77|25587.77|25708.91|25588.91|25707.77|25587.77|10
1636605320000|2021-11-11 04:35:20|25707.04|25587.04|25706.89|25586.89|25707.12|25587.12|25706.63|25586.63|9
1636605330000|2021-11-11 04:35:30|25708.89|25588.89|25713.73|25593.73|25713.73|25593.73|25708.89|25588.89|10
1636605340000|2021-11-11 04:35:40|25714.11|25594.11|25714.76|25594.76|25716.91|25596.91|25714.11|25594.11|10
1636605350000|2021-11-11 04:35:50|25714.1|25594.1|25713.18|25593.18|25714.86|25594.86|25713.18|25593.18|10
1636605360000|2021-11-11 04:36:00|25713.06|25593.06|25721.43|25601.43|25721.43|25601.43|25713.06|25593.06|10
1636605370000|2021-11-11 04:36:10|25722.72|25602.72|25724.08|25604.08|25724.88|25604.88|25722.72|25602.72|10
1636605380000|2021-11-11 04:36:20|25723.87|25603.87|25724.61|25604.61|25724.83|25604.83|25723.87|25603.87|10
1636605390000|2021-11-11 04:36:30|25725.1|25605.1|25730.66|25610.66|25731.13|25611.13|25725.1|25605.1|10
1636605400000|2021-11-11 04:36:40|25732.54|25612.54|25736.75|25616.75|25736.75|25616.75|25732.54|25612.54|10
1636605410000|2021-11-11 04:36:50|25737.76|25617.76|25738.01|25618.01|25738.01|25618.01|25737.02|25617.02|9
1636605420000|2021-11-11 04:37:00|25737.99|25617.99|25737.62|25617.62|25737.99|25617.99|25736.68|25616.68|10
1636605430000|2021-11-11 04:37:10|25736.99|25616.99|25737.45|25617.45|25737.68|25617.68|25736.55|25616.55|10
1636605440000|2021-11-11 04:37:20|25737.8|25617.8|25741.24|25621.24|25741.24|25621.24|25737.8|25617.8|10
1636605450000|2021-11-11 04:37:30|25741.09|25621.09|25740.81|25620.81|25741.64|25621.64|25740.72|25620.72|10
1636605460000|2021-11-11 04:37:40|25740.87|25620.87|25743.44|25623.44|25743.85|25623.85|25739.71|25619.71|10
1636605470000|2021-11-11 04:37:50|25744.17|25624.17|25748.48|25628.48|25748.55|25628.55|25744.17|25624.17|10
1636605480000|2021-11-11 04:38:00|25748.55|25628.55|25752.91|25632.91|25753.33|25633.33|25748.55|25628.55|10
1636605490000|2021-11-11 04:38:10|25753.27|25633.27|25751.53|25631.53|25753.53|25633.53|25751.53|25631.53|10
1636605500000|2021-11-11 04:38:20|25752.02|25632.02|25755.78|25635.78|25755.78|25635.78|25752.02|25632.02|10
1636605510000|2021-11-11 04:38:30|25755.87|25635.87|25756.3|25636.3|25756.68|25636.68|25755.85|25635.85|10
1636605520000|2021-11-11 04:38:40|25756.95|25636.95|25758.69|25638.69|25758.78|25638.78|25756.42|25636.42|10
1636605530000|2021-11-11 04:38:50|25759.2|25639.2|25763.74|25643.74|25763.74|25643.74|25759.2|25639.2|10
1636605540000|2021-11-11 04:39:00|25764.44|25644.44|25767.11|25647.11|25768.66|25648.66|25764.44|25644.44|10
1636605550000|2021-11-11 04:39:10|25766.34|25646.34|25765.81|25645.81|25766.34|25646.34|25764.79|25644.79|9
1636605560000|2021-11-11 04:39:20|25765.3|25645.3|25765.25|25645.25|25765.58|25645.58|25764.75|25644.75|10
1636605570000|2021-11-11 04:39:30|25765.18|25645.18|25768.97|25648.97|25768.97|25648.97|25765.13|25645.13|8
1636605580000|2021-11-11 04:39:40|25768.9|25648.9|25766.84|25646.84|25769.3|25649.3|25766.37|25646.37|10
1636605590000|2021-11-11 04:39:50|25766.12|25646.12|25765.88|25645.88|25766.13|25646.13|25764.73|25644.73|10
1636605600000|2021-11-11 04:40:00|25765.5|25645.5|25765.48|25645.48|25765.54|25645.54|25763.97|25643.97|10
1636605610000|2021-11-11 04:40:10|25766.59|25646.59|25766.25|25646.25|25767.06|25647.06|25765.66|25645.66|10
1636605620000|2021-11-11 04:40:20|25766.4|25646.4|25771.4|25651.4|25771.4|25651.4|25766.04|25646.04|9
1636605630000|2021-11-11 04:40:30|25771.69|25651.69|25767.85|25647.85|25771.69|25651.69|25767.67|25647.67|10
1636605640000|2021-11-11 04:40:40|25769.22|25649.22|25769.27|25649.27|25770.2|25650.2|25768.96|25648.96|10
1636605650000|2021-11-11 04:40:50|25769.3|25649.3|25760.42|25640.42|25769.3|25649.3|25760.42|25640.42|10
1636605660000|2021-11-11 04:41:00|25759.94|25639.94|25749.25|25629.25|25760.41|25640.41|25748.9|25628.9|10
1636605670000|2021-11-11 04:41:10|25748.79|25628.79|25746.18|25626.18|25748.79|25628.79|25745.77|25625.77|10
1636605680000|2021-11-11 04:41:20|25742.19|25622.19|25745.19|25625.19|25745.77|25625.77|25742.19|25622.19|10
1636605690000|2021-11-11 04:41:30|25745.81|25625.81|25744.59|25624.59|25746.99|25626.99|25744.43|25624.43|10
1636605700000|2021-11-11 04:41:40|25744.25|25624.25|25741.42|25621.42|25744.25|25624.25|25741.42|25621.42|9
1636605710000|2021-11-11 04:41:50|25739.99|25619.99|25737.47|25617.47|25739.99|25619.99|25737.47|25617.47|9
1636605720000|2021-11-11 04:42:00|25738.34|25618.34|25737.86|25617.86|25739.03|25619.03|25737.86|25617.86|10
1636605730000|2021-11-11 04:42:10|25734.03|25614.03|25729.15|25609.15|25734.03|25614.03|25729.15|25609.15|10
1636605740000|2021-11-11 04:42:20|25729.43|25609.43|25723.22|25603.22|25729.43|25609.43|25723.22|25603.22|10
1636605750000|2021-11-11 04:42:30|25722.74|25602.74|25718.08|25598.08|25722.74|25602.74|25718.08|25598.08|10
1636605760000|2021-11-11 04:42:40|25717.58|25597.58|25717.63|25597.63|25718.09|25598.09|25716.07|25596.07|10
1636605770000|2021-11-11 04:42:50|25716.97|25596.97|25720.2|25600.2|25720.2|25600.2|25716.97|25596.97|9
1636605780000|2021-11-11 04:43:00|25720.14|25600.14|25721.06|25601.06|25721.89|25601.89|25720.14|25600.14|9
1636605790000|2021-11-11 04:43:10|25720.95|25600.95|25724.47|25604.47|25724.47|25604.47|25720.85|25600.85|10
1636605800000|2021-11-11 04:43:20|25724.61|25604.61|25727.07|25607.07|25727.07|25607.07|25724.6|25604.6|9
1636605810000|2021-11-11 04:43:30|25727.03|25607.03|25731.17|25611.17|25731.17|25611.17|25727.03|25607.03|10
1636605820000|2021-11-11 04:43:40|25730.14|25610.14|25725.31|25605.31|25730.14|25610.14|25725.31|25605.31|10
1636605830000|2021-11-11 04:43:50|25725.41|25605.41|25724.18|25604.18|25726.59|25606.59|25724.18|25604.18|9
1636605840000|2021-11-11 04:44:00|25724.64|25604.64|25722.77|25602.77|25725.47|25605.47|25722.77|25602.77|10
1636605850000|2021-11-11 04:44:10|25722.61|25602.61|25717.76|25597.76|25722.61|25602.61|25717.76|25597.76|9
1636605860000|2021-11-11 04:44:20|25717.94|25597.94|25716.54|25596.54|25717.94|25597.94|25716.37|25596.37|9
1636605870000|2021-11-11 04:44:30|25716.38|25596.38|25715.61|25595.61|25716.39|25596.39|25714.68|25594.68|10
1636605880000|2021-11-11 04:44:40|25715.59|25595.59|25713.46|25593.46|25716.44|25596.44|25713.46|25593.46|10
1636605890000|2021-11-11 04:44:50|25713.84|25593.84|25712.9|25592.9|25714.43|25594.43|25712.9|25592.9|9
1636605900000|2021-11-11 04:45:00|25713.31|25593.31|25709.13|25589.13|25713.31|25593.31|25709.13|25589.13|10
1636605910000|2021-11-11 04:45:10|25708.66|25588.66|25706.75|25586.75|25708.93|25588.93|25706.75|25586.75|9
1636605920000|2021-11-11 04:45:20|25705.54|25585.54|25698.71|25578.71|25705.79|25585.79|25698.55|25578.55|10
1636605930000|2021-11-11 04:45:30|25698.55|25578.55|25690.59|25570.59|25698.55|25578.55|25690.1|25570.1|9
1636605940000|2021-11-11 04:45:40|25690.31|25570.31|25683.73|25563.73|25690.31|25570.31|25683.73|25563.73|9
1636605950000|2021-11-11 04:45:50|25685.07|25565.07|25679.42|25559.42|25685.6|25565.6|25679.42|25559.42|10
1636605960000|2021-11-11 04:46:00|25679.15|25559.15|25680.09|25560.09|25680.09|25560.09|25678.84|25558.84|10
1636605970000|2021-11-11 04:46:10|25680.32|25560.32|25680.82|25560.82|25680.82|25560.82|25679.9|25559.9|9
1636605980000|2021-11-11 04:46:20|25679.83|25559.83|25680.9|25560.9|25681.18|25561.18|25678.67|25558.67|10
1636605990000|2021-11-11 04:46:30|25680.94|25560.94|25681.82|25561.82|25681.82|25561.82|25678.75|25558.75|10
1636606000000|2021-11-11 04:46:40|25680.47|25560.47|25681.89|25561.89|25681.9|25561.9|25680.37|25560.37|10
1636606010000|2021-11-11 04:46:50|25682.2|25562.2|25684.61|25564.61|25684.61|25564.61|25681.86|25561.86|10
1636606020000|2021-11-11 04:47:00|25685.82|25565.82|25686.74|25566.74|25686.74|25566.74|25684.43|25564.43|10
1636606030000|2021-11-11 04:47:10|25686.59|25566.59|25687.42|25567.42|25687.64|25567.64|25684.67|25564.67|10
1636606040000|2021-11-11 04:47:20|25687.09|25567.09|25687.2|25567.2|25687.67|25567.67|25686.97|25566.97|9
1636606050000|2021-11-11 04:47:30|25687.3|25567.3|25689.22|25569.22|25689.22|25569.22|25686.77|25566.77|9
1636606060000|2021-11-11 04:47:40|25688.86|25568.86|25696.06|25576.06|25696.25|25576.25|25688.86|25568.86|9
1636606070000|2021-11-11 04:47:50|25696.25|25576.25|25703.99|25583.99|25703.99|25583.99|25696.25|25576.25|10
1636606080000|2021-11-11 04:48:00|25704.24|25584.24|25711.93|25591.93|25711.93|25591.93|25704.24|25584.24|10
1636606090000|2021-11-11 04:48:10|25712.08|25592.08|25715.41|25595.41|25715.89|25595.89|25712.08|25592.08|9
1636606100000|2021-11-11 04:48:20|25715.4|25595.4|25718.74|25598.74|25719.03|25599.03|25715.4|25595.4|10
1636606110000|2021-11-11 04:48:30|25718.71|25598.71|25720.19|25600.19|25720.19|25600.19|25717.77|25597.77|10
1636606120000|2021-11-11 04:48:40|25721.07|25601.07|25723.87|25603.87|25723.87|25603.87|25721.06|25601.06|10
1636606130000|2021-11-11 04:48:50|25723.71|25603.71|25728.55|25608.55|25728.55|25608.55|25723.71|25603.71|10
1636606140000|2021-11-11 04:49:00|25728.58|25608.58|25729.64|25609.64|25730.51|25610.51|25728.58|25608.58|10
1636606150000|2021-11-11 04:49:10|25730.11|25610.11|25731.52|25611.52|25731.52|25611.52|25729.98|25609.98|10
1636606160000|2021-11-11 04:49:20|25731.61|25611.61|25732.88|25612.88|25732.88|25612.88|25731.36|25611.36|9
1636606170000|2021-11-11 04:49:30|25733.67|25613.67|25736.54|25616.54|25736.54|25616.54|25733.59|25613.59|10
1636606180000|2021-11-11 04:49:40|25736.82|25616.82|25743.31|25623.31|25743.31|25623.31|25736.82|25616.82|10
1636606190000|2021-11-11 04:49:50|25743.94|25623.94|25745.02|25625.02|25746.72|25626.72|25743.94|25623.94|10
1636606200000|2021-11-11 04:50:00|25744.61|25624.61|25743.19|25623.19|25746.06|25626.06|25743.19|25623.19|10
1636606210000|2021-11-11 04:50:10|25743.7|25623.7|25740.87|25620.87|25743.71|25623.71|25740.54|25620.54|10
1636606220000|2021-11-11 04:50:20|25740.53|25620.53|25738.32|25618.32|25741.67|25621.67|25738.32|25618.32|8
1636606230000|2021-11-11 04:50:30|25739.11|25619.11|25738.05|25618.05|25739.11|25619.11|25738.05|25618.05|10
1636606240000|2021-11-11 04:50:40|25737.94|25617.94|25739.04|25619.04|25739.32|25619.32|25737.68|25617.68|9
1636606250000|2021-11-11 04:50:50|25739.02|25619.02|25738.75|25618.75|25739.04|25619.04|25738.51|25618.51|10
1636606260000|2021-11-11 04:51:00|25738.57|25618.57|25741.14|25621.14|25741.48|25621.48|25738.57|25618.57|10
1636606270000|2021-11-11 04:51:10|25741.86|25621.86|25745.73|25625.73|25745.73|25625.73|25741.86|25621.86|9
1636606280000|2021-11-11 04:51:20|25746.15|25626.15|25748.46|25628.46|25748.48|25628.48|25746.15|25626.15|9
1636606290000|2021-11-11 04:51:30|25749.43|25629.43|25752.99|25632.99|25753.45|25633.45|25749.43|25629.43|10
1636606300000|2021-11-11 04:51:40|25754.08|25634.08|25755.34|25635.34|25755.34|25635.34|25754.08|25634.08|10
1636606310000|2021-11-11 04:51:50|25755.12|25635.12|25758.84|25638.84|25758.9|25638.9|25753.61|25633.61|10
1636606320000|2021-11-11 04:52:00|25758.76|25638.76|25758.34|25638.34|25759.6|25639.6|25757.85|25637.85|10
1636606330000|2021-11-11 04:52:10|25757.83|25637.83|25760.42|25640.42|25760.42|25640.42|25757.4|25637.4|10
1636606340000|2021-11-11 04:52:20|25760.6|25640.6|25760.16|25640.16|25760.6|25640.6|25760.16|25640.16|10
1636606350000|2021-11-11 04:52:30|25760.4|25640.4|25762.81|25642.81|25762.81|25642.81|25760.33|25640.33|10
1636606360000|2021-11-11 04:52:40|25762.93|25642.93|25762.1|25642.1|25764.58|25644.58|25762.1|25642.1|10
1636606370000|2021-11-11 04:52:50|25761.94|25641.94|25762.01|25642.01|25762.96|25642.96|25760.52|25640.52|9
1636606380000|2021-11-11 04:53:00|25761.52|25641.52|25761.77|25641.77|25761.8|25641.8|25760.66|25640.66|10
1636606390000|2021-11-11 04:53:10|25761.66|25641.66|25764.3|25644.3|25764.3|25644.3|25761.57|25641.57|10
1636606400000|2021-11-11 04:53:20|25764.48|25644.48|25761.88|25641.88|25765.45|25645.45|25761.88|25641.88|10
1636606410000|2021-11-11 04:53:30|25761.51|25641.51|25762.48|25642.48|25762.77|25642.77|25761.35|25641.35|10
1636606420000|2021-11-11 04:53:40|25761.5|25641.5|25763.27|25643.27|25763.27|25643.27|25761.24|25641.24|9
1636606430000|2021-11-11 04:53:50|25762.82|25642.82|25763.4|25643.4|25763.96|25643.96|25762.35|25642.35|10
1636606440000|2021-11-11 04:54:00|25763.14|25643.14|25768.05|25648.05|25768.05|25648.05|25763.14|25643.14|10
1636606450000|2021-11-11 04:54:10|25770.04|25650.04|25771.21|25651.21|25771.42|25651.42|25769.69|25649.69|9
1636606460000|2021-11-11 04:54:20|25771.86|25651.86|25773.15|25653.15|25773.55|25653.55|25771.43|25651.43|9
1636606470000|2021-11-11 04:54:30|25773.79|25653.79|25787.15|25667.15|25787.15|25667.15|25773.75|25653.75|10
1636606480000|2021-11-11 04:54:40|25787.97|25667.97|25794.76|25674.76|25797.57|25677.57|25786.88|25666.88|10
1636606490000|2021-11-11 04:54:50|25796.75|25676.75|25794.74|25674.74|25796.75|25676.75|25794.74|25674.74|10
1636606500000|2021-11-11 04:55:00|25796.34|25676.34|25797.6|25677.6|25797.6|25677.6|25795.21|25675.21|9
1636606510000|2021-11-11 04:55:10|25797.39|25677.39|25799.8|25679.8|25799.8|25679.8|25796.57|25676.57|10
1636606520000|2021-11-11 04:55:20|25800.23|25680.23|25796.87|25676.87|25800.23|25680.23|25796.87|25676.87|10
1636606530000|2021-11-11 04:55:30|25796.78|25676.78|25792.42|25672.42|25796.78|25676.78|25792.42|25672.42|10
1636606540000|2021-11-11 04:55:40|25792.86|25672.86|25792.29|25672.29|25793.1|25673.1|25791.69|25671.69|9
1636606550000|2021-11-11 04:55:50|25792.26|25672.26|25789.61|25669.61|25792.32|25672.32|25789.61|25669.61|10
1636606560000|2021-11-11 04:56:00|25790.28|25670.28|25792.93|25672.93|25793.68|25673.68|25790.28|25670.28|10
1636606570000|2021-11-11 04:56:10|25793.59|25673.59|25792.57|25672.57|25793.59|25673.59|25791.32|25671.32|10
1636606580000|2021-11-11 04:56:20|25791.51|25671.51|25786.29|25666.29|25791.51|25671.51|25786.29|25666.29|9
1636606590000|2021-11-11 04:56:30|25785.99|25665.99|25781.33|25661.33|25788.38|25668.38|25781.33|25661.33|10
1636606600000|2021-11-11 04:56:40|25780.82|25660.82|25779.44|25659.44|25781.52|25661.52|25779.24|25659.24|10
1636606610000|2021-11-11 04:56:50|25779.17|25659.17|25778.92|25658.92|25779.63|25659.63|25778.51|25658.51|10
1636606620000|2021-11-11 04:57:00|25779.22|25659.22|25778.22|25658.22|25779.81|25659.81|25778.2|25658.2|10
1636606630000|2021-11-11 04:57:10|25778.17|25658.17|25778.56|25658.56|25778.63|25658.63|25777.5|25657.5|10
1636606640000|2021-11-11 04:57:20|25778.14|25658.14|25776.41|25656.41|25778.14|25658.14|25776.08|25656.08|8
1636606650000|2021-11-11 04:57:30|25776.62|25656.62|25777.92|25657.92|25777.95|25657.95|25776.05|25656.05|7
1636606660000|2021-11-11 04:57:40|25777.9|25657.9|25777.06|25657.06|25778.04|25658.04|25776.93|25656.93|9
1636606670000|2021-11-11 04:57:50|25777.38|25657.38|25780.62|25660.62|25780.62|25660.62|25777.38|25657.38|10
1636606680000|2021-11-11 04:58:00|25780.55|25660.55|25783.11|25663.11|25783.11|25663.11|25780.42|25660.42|10
1636606690000|2021-11-11 04:58:10|25783.41|25663.41|25786.33|25666.33|25786.33|25666.33|25783.41|25663.41|10
1636606700000|2021-11-11 04:58:20|25786.5|25666.5|25791.55|25671.55|25791.55|25671.55|25786.5|25666.5|10
1636606710000|2021-11-11 04:58:30|25791.47|25671.47|25792.14|25672.14|25792.14|25672.14|25790.47|25670.47|10
1636606720000|2021-11-11 04:58:40|25793.43|25673.43|25793.96|25673.96|25794.66|25674.66|25792.48|25672.48|10
1636606730000|2021-11-11 04:58:50|25793.7|25673.7|25794.44|25674.44|25794.62|25674.62|25793.66|25673.66|10
1636606740000|2021-11-11 04:59:00|25794.6|25674.6|25793.39|25673.39|25794.71|25674.71|25793.39|25673.39|10
1636606750000|2021-11-11 04:59:10|25793.44|25673.44|25787.25|25667.25|25793.44|25673.44|25787.25|25667.25|9
1636606760000|2021-11-11 04:59:20|25787.81|25667.81|25787.72|25667.72|25788.44|25668.44|25787.4|25667.4|10
1636606770000|2021-11-11 04:59:30|25787.67|25667.67|25789.99|25669.99|25790.85|25670.85|25787.67|25667.67|10
1636606780000|2021-11-11 04:59:40|25790.13|25670.13|25792.88|25672.88|25792.88|25672.88|25790.01|25670.01|10
1636606790000|2021-11-11 04:59:50|25793.09|25673.09|25797.98|25677.98|25797.98|25677.98|25792.74|25672.74|10
1636606800000|2021-11-11 05:00:00|25797.46|25677.46|25797.03|25677.03|25797.62|25677.62|25796.74|25676.74|10
1636606810000|2021-11-11 05:00:10|25797.77|25677.77|25798.47|25678.47|25798.8|25678.8|25797.21|25677.21|9
1636606820000|2021-11-11 05:00:20|25798.41|25678.41|25797.38|25677.38|25798.41|25678.41|25796.78|25676.78|10
1636606830000|2021-11-11 05:00:30|25797.03|25677.03|25796.13|25676.13|25797.14|25677.14|25795.99|25675.99|10
1636606840000|2021-11-11 05:00:40|25797.01|25677.01|25796.12|25676.12|25797.75|25677.75|25795.81|25675.81|10
1636606850000|2021-11-11 05:00:50|25795.01|25675.01|25794.7|25674.7|25795.01|25675.01|25793.84|25673.84|10
1636606860000|2021-11-11 05:01:00|25794.65|25674.65|25794.88|25674.88|25796.34|25676.34|25794.65|25674.65|10
1636606870000|2021-11-11 05:01:10|25794.56|25674.56|25793.75|25673.75|25794.56|25674.56|25793.5|25673.5|10
1636606880000|2021-11-11 05:01:20|25793.85|25673.85|25802.02|25682.02|25802.02|25682.02|25793.85|25673.85|10
1636606890000|2021-11-11 05:01:30|25802.8|25682.8|25803.89|25683.89|25803.89|25683.89|25802.52|25682.52|9
1636606900000|2021-11-11 05:01:40|25803.96|25683.96|25804.95|25684.95|25805.26|25685.26|25803.94|25683.94|10
1636606910000|2021-11-11 05:01:50|25804.99|25684.99|25804.86|25684.86|25806.28|25686.28|25804.86|25684.86|10
1636606920000|2021-11-11 05:02:00|25805.07|25685.07|25806.6|25686.6|25806.6|25686.6|25805.07|25685.07|9
1636606930000|2021-11-11 05:02:10|25807.19|25687.19|25810.7|25690.7|25810.7|25690.7|25806.66|25686.66|10
1636606940000|2021-11-11 05:02:20|25809.56|25689.56|25809.68|25689.68|25811.13|25691.13|25809.26|25689.26|10
1636606950000|2021-11-11 05:02:30|25813.05|25693.05|25817.58|25697.58|25817.58|25697.58|25813.05|25693.05|10
1636606960000|2021-11-11 05:02:40|25817.51|25697.51|25822.55|25702.55|25824.63|25704.63|25817.23|25697.23|10
1636606970000|2021-11-11 05:02:50|25822.19|25702.19|25819.58|25699.58|25822.19|25702.19|25818.23|25698.23|10
1636606980000|2021-11-11 05:03:00|25821.09|25701.09|25821.9|25701.9|25821.9|25701.9|25820.92|25700.92|9
1636606990000|2021-11-11 05:03:10|25821.2|25701.2|25820.74|25700.74|25821.2|25701.2|25819.38|25699.38|10
1636607000000|2021-11-11 05:03:20|25820.51|25700.51|25813.43|25693.43|25820.51|25700.51|25813.43|25693.43|10
1636607010000|2021-11-11 05:03:30|25813.16|25693.16|25808.34|25688.34|25813.16|25693.16|25808.34|25688.34|10
1636607020000|2021-11-11 05:03:40|25808.41|25688.41|25804.82|25684.82|25808.54|25688.54|25804.82|25684.82|10
1636607030000|2021-11-11 05:03:50|25804.89|25684.89|25805.36|25685.36|25805.36|25685.36|25804.14|25684.14|10
1636607040000|2021-11-11 05:04:00|25805.27|25685.27|25807.93|25687.93|25807.93|25687.93|25803.72|25683.72|10
1636607050000|2021-11-11 05:04:10|25808.35|25688.35|25810.17|25690.17|25810.17|25690.17|25807.08|25687.08|10
1636607060000|2021-11-11 05:04:20|25809.87|25689.87|25813.4|25693.4|25813.4|25693.4|25809.04|25689.04|10
1636607070000|2021-11-11 05:04:30|25814.6|25694.6|25817.66|25697.66|25817.87|25697.87|25814.6|25694.6|10
1636607080000|2021-11-11 05:04:40|25816.42|25696.42|25818.73|25698.73|25818.95|25698.95|25816.42|25696.42|10
1636607090000|2021-11-11 05:04:50|25818.89|25698.89|25822.81|25702.81|25822.81|25702.81|25817.33|25697.33|10
1636607100000|2021-11-11 05:05:00|25824.02|25704.02|25832.62|25712.62|25832.62|25712.62|25824.02|25704.02|10
1636607110000|2021-11-11 05:05:10|25832.86|25712.86|25839.97|25719.97|25840.18|25720.18|25832.86|25712.86|10
1636607120000|2021-11-11 05:05:20|25839.28|25719.28|25842.6|25722.6|25842.6|25722.6|25839.28|25719.28|10
1636607130000|2021-11-11 05:05:30|25843.29|25723.29|25844.51|25724.51|25844.54|25724.54|25843.29|25723.29|10
1636607140000|2021-11-11 05:05:40|25844.31|25724.31|25847.57|25727.57|25847.57|25727.57|25844.07|25724.07|10
1636607150000|2021-11-11 05:05:50|25847.33|25727.33|25849.5|25729.5|25849.75|25729.75|25847.33|25727.33|9
1636607160000|2021-11-11 05:06:00|25849.34|25729.34|25851.68|25731.68|25851.68|25731.68|25849.21|25729.21|10
1636607170000|2021-11-11 05:06:10|25851.78|25731.78|25854.66|25734.66|25854.66|25734.66|25851.62|25731.62|10
1636607180000|2021-11-11 05:06:20|25854.52|25734.52|25857.55|25737.55|25857.55|25737.55|25854.33|25734.33|10
1636607190000|2021-11-11 05:06:30|25858.1|25738.1|25855.09|25735.09|25858.1|25738.1|25855.09|25735.09|10
1636607200000|2021-11-11 05:06:40|25854.93|25734.93|25856.32|25736.32|25856.63|25736.63|25854.78|25734.78|10
1636607210000|2021-11-11 05:06:50|25856.89|25736.89|25856.08|25736.08|25856.89|25736.89|25855.22|25735.22|10
1636607220000|2021-11-11 05:07:00|25855.24|25735.24|25865.73|25745.73|25865.73|25745.73|25855.24|25735.24|10
1636607230000|2021-11-11 05:07:10|25866.46|25746.46|25868.56|25748.56|25868.56|25748.56|25865.18|25745.18|10
1636607240000|2021-11-11 05:07:20|25868.9|25748.9|25868.87|25748.87|25869.68|25749.68|25868.3|25748.3|10
1636607250000|2021-11-11 05:07:30|25870.28|25750.28|25871.76|25751.76|25871.76|25751.76|25869.64|25749.64|10
1636607260000|2021-11-11 05:07:40|25871.32|25751.32|25873.62|25753.62|25874.4|25754.4|25870.94|25750.94|10
1636607270000|2021-11-11 05:07:50|25875|25755|25879.17|25759.17|25879.17|25759.17|25875|25755|10
1636607280000|2021-11-11 05:08:00|25878.17|25758.17|25882.04|25762.04|25882.04|25762.04|25878.17|25758.17|10
1636607290000|2021-11-11 05:08:10|25882.08|25762.08|25882.04|25762.04|25882.58|25762.58|25881.12|25761.12|10
1636607300000|2021-11-11 05:08:20|25883.48|25763.48|25884.19|25764.19|25884.51|25764.51|25883.23|25763.23|10
1636607310000|2021-11-11 05:08:30|25883.3|25763.3|25877.59|25757.59|25883.66|25763.66|25877.59|25757.59|10
1636607320000|2021-11-11 05:08:40|25877.15|25757.15|25877.01|25757.01|25877.39|25757.39|25875.54|25755.54|10
1636607330000|2021-11-11 05:08:50|25877.35|25757.35|25878.56|25758.56|25879.01|25759.01|25877.25|25757.25|10
1636607340000|2021-11-11 05:09:00|25878.07|25758.07|25879.64|25759.64|25880.34|25760.34|25878.07|25758.07|10
1636607350000|2021-11-11 05:09:10|25879.8|25759.8|25882.5|25762.5|25882.5|25762.5|25879.8|25759.8|10
1636607360000|2021-11-11 05:09:20|25883.15|25763.15|25887.73|25767.73|25887.73|25767.73|25883.15|25763.15|10
1636607370000|2021-11-11 05:09:30|25888|25768|25888.91|25768.91|25889.39|25769.39|25887.58|25767.58|10
1636607380000|2021-11-11 05:09:40|25889.59|25769.59|25890.12|25770.12|25891.46|25771.46|25888.83|25768.83|10
1636607390000|2021-11-11 05:09:50|25890.57|25770.57|25889.2|25769.2|25891.01|25771.01|25889.2|25769.2|10
1636607400000|2021-11-11 05:10:00|25888.34|25768.34|25889.25|25769.25|25889.83|25769.83|25887.85|25767.85|10
1636607410000|2021-11-11 05:10:10|25889.37|25769.37|25888.78|25768.78|25889.41|25769.41|25888.78|25768.78|10
1636607420000|2021-11-11 05:10:20|25888.71|25768.71|25888.84|25768.84|25889.63|25769.63|25887.89|25767.89|10
1636607430000|2021-11-11 05:10:30|25888.89|25768.89|25890.06|25770.06|25890.06|25770.06|25886.9|25766.9|9
1636607440000|2021-11-11 05:10:40|25890.11|25770.11|25890.44|25770.44|25890.71|25770.71|25889.09|25769.09|10
1636607450000|2021-11-11 05:10:50|25889.42|25769.42|25888.11|25768.11|25889.74|25769.74|25887.41|25767.41|10
1636607460000|2021-11-11 05:11:00|25888.27|25768.27|25886.89|25766.89|25888.48|25768.48|25886.89|25766.89|10
1636607470000|2021-11-11 05:11:10|25884.17|25764.17|25883.9|25763.9|25884.17|25764.17|25882.38|25762.38|10
1636607480000|2021-11-11 05:11:20|25885.06|25765.06|25885.85|25765.85|25886.37|25766.37|25883.54|25763.54|9
1636607490000|2021-11-11 05:11:30|25885.94|25765.94|25884.56|25764.56|25886.9|25766.9|25884.56|25764.56|10
1636607500000|2021-11-11 05:11:40|25884.81|25764.81|25887.1|25767.1|25887.1|25767.1|25884.78|25764.78|10
1636607510000|2021-11-11 05:11:50|25887.62|25767.62|25882.01|25762.01|25887.62|25767.62|25882.01|25762.01|10
1636607520000|2021-11-11 05:12:00|25882.68|25762.68|25882.45|25762.45|25883.07|25763.07|25881.99|25761.99|10
1636607530000|2021-11-11 05:12:10|25883.55|25763.55|25885.56|25765.56|25885.83|25765.83|25883.55|25763.55|10
1636607540000|2021-11-11 05:12:20|25885.02|25765.02|25888.82|25768.82|25888.82|25768.82|25885.02|25765.02|9
1636607550000|2021-11-11 05:12:30|25889.05|25769.05|25890.54|25770.54|25890.54|25770.54|25888.86|25768.86|10
1636607560000|2021-11-11 05:12:40|25890.73|25770.73|25892.94|25772.94|25892.94|25772.94|25890.3|25770.3|10
1636607570000|2021-11-11 05:12:50|25893.59|25773.59|25890.91|25770.91|25893.59|25773.59|25890.65|25770.65|10
1636607580000|2021-11-11 05:13:00|25890.93|25770.93|25887.9|25767.9|25890.93|25770.93|25887.9|25767.9|10
1636607590000|2021-11-11 05:13:10|25886.93|25766.93|25885.66|25765.66|25886.93|25766.93|25884.98|25764.98|10
1636607600000|2021-11-11 05:13:20|25885.83|25765.83|25887.26|25767.26|25887.26|25767.26|25885.83|25765.83|10
1636607610000|2021-11-11 05:13:30|25888.35|25768.35|25887.56|25767.56|25888.62|25768.62|25887.56|25767.56|10
1636607620000|2021-11-11 05:13:40|25887.74|25767.74|25889.66|25769.66|25889.66|25769.66|25887.73|25767.73|10
1636607630000|2021-11-11 05:13:50|25890.47|25770.47|25893.72|25773.72|25893.72|25773.72|25890.47|25770.47|10
1636607640000|2021-11-11 05:14:00|25893.78|25773.78|25894.16|25774.16|25894.16|25774.16|25893.43|25773.43|10
1636607650000|2021-11-11 05:14:10|25894.42|25774.42|25892.98|25772.98|25894.42|25774.42|25892.98|25772.98|10
1636607660000|2021-11-11 05:14:20|25892.91|25772.91|25894.32|25774.32|25894.32|25774.32|25892.48|25772.48|9
1636607670000|2021-11-11 05:14:30|25894.78|25774.78|25896.41|25776.41|25896.52|25776.52|25894.67|25774.67|9
1636607680000|2021-11-11 05:14:40|25896.96|25776.96|25897.58|25777.58|25898.39|25778.39|25896.96|25776.96|10
1636607690000|2021-11-11 05:14:50|25897.65|25777.65|25900.12|25780.12|25900.83|25780.83|25897.36|25777.36|10
1636607700000|2021-11-11 05:15:00|25900.13|25780.13|25900.41|25780.41|25901.88|25781.88|25900.13|25780.13|10
1636607710000|2021-11-11 05:15:10|25900.27|25780.27|25899.3|25779.3|25901.99|25781.99|25899.3|25779.3|10
1636607720000|2021-11-11 05:15:20|25899.08|25779.08|25892.15|25772.15|25899.15|25779.15|25892.15|25772.15|10
1636607730000|2021-11-11 05:15:30|25890.62|25770.62|25886.72|25766.72|25890.62|25770.62|25886.55|25766.55|10
1636607740000|2021-11-11 05:15:40|25886.73|25766.73|25882.83|25762.83|25886.73|25766.73|25882.72|25762.72|10
1636607750000|2021-11-11 05:15:50|25883.78|25763.78|25881.06|25761.06|25884.17|25764.17|25881.06|25761.06|10
1636607760000|2021-11-11 05:16:00|25880.51|25760.51|25881.52|25761.52|25881.66|25761.66|25879.78|25759.78|10
1636607770000|2021-11-11 05:16:10|25881.45|25761.45|25882.12|25762.12|25882.24|25762.24|25881.45|25761.45|10
1636607780000|2021-11-11 05:16:20|25882|25762|25879.69|25759.69|25882|25762|25879.69|25759.69|10
1636607790000|2021-11-11 05:16:30|25879.3|25759.3|25878.25|25758.25|25879.94|25759.94|25878.09|25758.09|10
1636607800000|2021-11-11 05:16:40|25878.44|25758.44|25879.1|25759.1|25879.1|25759.1|25877.59|25757.59|10
1636607810000|2021-11-11 05:16:50|25879.09|25759.09|25880.6|25760.6|25880.6|25760.6|25878.94|25758.94|9
1636607820000|2021-11-11 05:17:00|25881.1|25761.1|25884.09|25764.09|25884.09|25764.09|25880.83|25760.83|10
1636607830000|2021-11-11 05:17:10|25884.17|25764.17|25885.55|25765.55|25886.15|25766.15|25883.84|25763.84|10
1636607840000|2021-11-11 05:17:20|25885.36|25765.36|25881|25761|25885.36|25765.36|25881|25761|10
1636607850000|2021-11-11 05:17:30|25881.11|25761.11|25882.24|25762.24|25882.3|25762.3|25880.15|25760.15|10
1636607860000|2021-11-11 05:17:40|25882.74|25762.74|25885.52|25765.52|25885.52|25765.52|25882.74|25762.74|10
1636607870000|2021-11-11 05:17:50|25886.89|25766.89|25893.32|25773.32|25893.32|25773.32|25886.89|25766.89|10
1636607880000|2021-11-11 05:18:00|25895.86|25775.86|25896.11|25776.11|25896.36|25776.36|25895.49|25775.49|10
1636607890000|2021-11-11 05:18:10|25895.91|25775.91|25900.28|25780.28|25901.15|25781.15|25895.91|25775.91|10
1636607900000|2021-11-11 05:18:20|25901.04|25781.04|25902.99|25782.99|25903.11|25783.11|25900.87|25780.87|10
1636607910000|2021-11-11 05:18:30|25902.94|25782.94|25904|25784|25905.44|25785.44|25902.94|25782.94|8
1636607920000|2021-11-11 05:18:40|25903.83|25783.83|25903.84|25783.84|25904.19|25784.19|25903.78|25783.78|10
1636607930000|2021-11-11 05:18:50|25903.32|25783.32|25905.67|25785.67|25906.02|25786.02|25903.32|25783.32|10
1636607940000|2021-11-11 05:19:00|25905.85|25785.85|25906.49|25786.49|25907.28|25787.28|25905.85|25785.85|9
1636607950000|2021-11-11 05:19:10|25906.25|25786.25|25907.85|25787.85|25907.85|25787.85|25905.18|25785.18|10
1636607960000|2021-11-11 05:19:20|25907.61|25787.61|25908.22|25788.22|25908.28|25788.28|25907|25787|10
1636607970000|2021-11-11 05:19:30|25908.16|25788.16|25908.15|25788.15|25908.79|25788.79|25908.1|25788.1|10
1636607980000|2021-11-11 05:19:40|25907.85|25787.85|25911.78|25791.78|25911.78|25791.78|25906.26|25786.26|10
1636607990000|2021-11-11 05:19:50|25911.83|25791.83|25912.73|25792.73|25914.64|25794.64|25911.83|25791.83|10
1636608000000|2021-11-11 05:20:00|25912.75|25792.75|25915.91|25795.91|25915.91|25795.91|25912.75|25792.75|10
1636608010000|2021-11-11 05:20:10|25917.35|25797.35|25918.4|25798.4|25918.84|25798.84|25917.08|25797.08|10
1636608020000|2021-11-11 05:20:20|25918.42|25798.42|25919.97|25799.97|25920.38|25800.38|25918.42|25798.42|10
1636608030000|2021-11-11 05:20:30|25919.63|25799.63|25921.11|25801.11|25921.11|25801.11|25918.08|25798.08|10
1636608040000|2021-11-11 05:20:40|25921.23|25801.23|25921|25801|25921.99|25801.99|25920.7|25800.7|10
1636608050000|2021-11-11 05:20:50|25921.15|25801.15|25918.74|25798.74|25921.15|25801.15|25918.74|25798.74|10
1636608060000|2021-11-11 05:21:00|25919.1|25799.1|25916.23|25796.23|25919.12|25799.12|25916.23|25796.23|10
1636608070000|2021-11-11 05:21:10|25916.11|25796.11|25911.07|25791.07|25916.92|25796.92|25911.07|25791.07|10
1636608080000|2021-11-11 05:21:20|25911.24|25791.24|25909.61|25789.61|25911.78|25791.78|25909.61|25789.61|10
1636608090000|2021-11-11 05:21:30|25908.85|25788.85|25907.47|25787.47|25908.99|25788.99|25907.37|25787.37|10
1636608100000|2021-11-11 05:21:40|25907.28|25787.28|25907.28|25787.28|25907.3|25787.3|25906.97|25786.97|10
1636608110000|2021-11-11 05:21:50|25905.95|25785.95|25901.86|25781.86|25906.16|25786.16|25901.86|25781.86|9
1636608120000|2021-11-11 05:22:00|25901.87|25781.87|25902.15|25782.15|25902.87|25782.87|25901.36|25781.36|9
1636608130000|2021-11-11 05:22:10|25901.71|25781.71|25902.08|25782.08|25903.42|25783.42|25901.71|25781.71|10
1636608140000|2021-11-11 05:22:20|25903.81|25783.81|25902.64|25782.64|25903.81|25783.81|25901.67|25781.67|10
1636608150000|2021-11-11 05:22:30|25902.95|25782.95|25902.68|25782.68|25903.11|25783.11|25901.72|25781.72|9
1636608160000|2021-11-11 05:22:40|25902.35|25782.35|25899.68|25779.68|25902.35|25782.35|25899.29|25779.29|9
1636608170000|2021-11-11 05:22:50|25899.37|25779.37|25898.94|25778.94|25900.43|25780.43|25898.77|25778.77|10
1636608180000|2021-11-11 05:23:00|25898.46|25778.46|25896.11|25776.11|25898.46|25778.46|25896.11|25776.11|9
1636608190000|2021-11-11 05:23:10|25896.32|25776.32|25896.6|25776.6|25896.71|25776.71|25896.05|25776.05|10
1636608200000|2021-11-11 05:23:20|25896.26|25776.26|25891.8|25771.8|25896.26|25776.26|25891.8|25771.8|10
1636608210000|2021-11-11 05:23:30|25891.62|25771.62|25891.37|25771.37|25891.62|25771.62|25890.96|25770.96|10
1636608220000|2021-11-11 05:23:40|25891.23|25771.23|25892.52|25772.52|25892.52|25772.52|25889.96|25769.96|10
1636608230000|2021-11-11 05:23:50|25892.55|25772.55|25892.04|25772.04|25893.27|25773.27|25892.04|25772.04|10
1636608240000|2021-11-11 05:24:00|25892.41|25772.41|25896.78|25776.78|25896.81|25776.81|25892.41|25772.41|9
1636608250000|2021-11-11 05:24:10|25898.3|25778.3|25899.95|25779.95|25899.95|25779.95|25897.35|25777.35|10
1636608260000|2021-11-11 05:24:20|25899.82|25779.82|25906.33|25786.33|25906.52|25786.52|25899.68|25779.68|10
1636608270000|2021-11-11 05:24:30|25906.56|25786.56|25909.26|25789.26|25909.26|25789.26|25906.56|25786.56|9
1636608280000|2021-11-11 05:24:40|25909.61|25789.61|25912.96|25792.96|25912.99|25792.99|25909.61|25789.61|10
1636608290000|2021-11-11 05:24:50|25912.65|25792.65|25911.18|25791.18|25913.01|25793.01|25911.18|25791.18|9
1636608300000|2021-11-11 05:25:00|25910.48|25790.48|25910.31|25790.31|25911.45|25791.45|25909.82|25789.82|9
1636608310000|2021-11-11 05:25:10|25911.34|25791.34|25912.24|25792.24|25912.55|25792.55|25911.34|25791.34|9
1636608320000|2021-11-11 05:25:20|25912.21|25792.21|25912.97|25792.97|25914.16|25794.16|25912.21|25792.21|9
1636608330000|2021-11-11 05:25:30|25913.91|25793.91|25916.3|25796.3|25916.3|25796.3|25913.91|25793.91|10
1636608340000|2021-11-11 05:25:40|25916.91|25796.91|25916.89|25796.89|25917.65|25797.65|25916.89|25796.89|10
1636608350000|2021-11-11 05:25:50|25917.16|25797.16|25919.78|25799.78|25919.78|25799.78|25916.81|25796.81|10
1636608360000|2021-11-11 05:26:00|25919.64|25799.64|25922.8|25802.8|25922.8|25802.8|25919.64|25799.64|10
1636608370000|2021-11-11 05:26:10|25923.48|25803.48|25924.79|25804.79|25925.49|25805.49|25923.48|25803.48|10
1636608380000|2021-11-11 05:26:20|25924.57|25804.57|25925.93|25805.93|25925.93|25805.93|25924.57|25804.57|10
1636608390000|2021-11-11 05:26:30|25926.78|25806.78|25929.63|25809.63|25929.72|25809.72|25926.65|25806.65|10
1636608400000|2021-11-11 05:26:40|25931.15|25811.15|25935.13|25815.13|25935.15|25815.15|25931.15|25811.15|10
1636608410000|2021-11-11 05:26:50|25934.5|25814.5|25940.14|25820.14|25941.2|25821.2|25934.5|25814.5|10
1636608420000|2021-11-11 05:27:00|25939.79|25819.79|25940.56|25820.56|25940.56|25820.56|25938.91|25818.91|10
1636608430000|2021-11-11 05:27:10|25940.85|25820.85|25940|25820|25941.7|25821.7|25940|25820|10
1636608440000|2021-11-11 05:27:20|25939.3|25819.3|25940.62|25820.62|25940.62|25820.62|25938.69|25818.69|9
1636608450000|2021-11-11 05:27:30|25940.99|25820.99|25941.34|25821.34|25942.09|25822.09|25940.99|25820.99|9
1636608460000|2021-11-11 05:27:40|25942.02|25822.02|25944.82|25824.82|25945.45|25825.45|25942.02|25822.02|10
1636608470000|2021-11-11 05:27:50|25946.6|25826.6|25947.15|25827.15|25947.15|25827.15|25943.95|25823.95|10
1636608480000|2021-11-11 05:28:00|25946.42|25826.42|25944.6|25824.6|25946.42|25826.42|25944.46|25824.46|10
1636608490000|2021-11-11 05:28:10|25945.07|25825.07|25945.84|25825.84|25946.11|25826.11|25945.07|25825.07|10
1636608500000|2021-11-11 05:28:20|25948.41|25828.41|25953.86|25833.86|25953.86|25833.86|25948.41|25828.41|10
1636608510000|2021-11-11 05:28:30|25954.61|25834.61|25954.29|25834.29|25955.63|25835.63|25954.29|25834.29|10
1636608520000|2021-11-11 05:28:40|25954.4|25834.4|25950.23|25830.23|25954.4|25834.4|25950.23|25830.23|10
1636608530000|2021-11-11 05:28:50|25948.46|25828.46|25944.87|25824.87|25949.46|25829.46|25944.87|25824.87|10
1636608540000|2021-11-11 05:29:00|25944.94|25824.94|25944.17|25824.17|25944.94|25824.94|25943.57|25823.57|10
1636608550000|2021-11-11 05:29:10|25944.76|25824.76|25945.19|25825.19|25945.19|25825.19|25943.8|25823.8|9
1636608560000|2021-11-11 05:29:20|25945.52|25825.52|25947.59|25827.59|25947.59|25827.59|25945.44|25825.44|10
1636608570000|2021-11-11 05:29:30|25948.02|25828.02|25949.24|25829.24|25950.34|25830.34|25948.02|25828.02|10
1636608580000|2021-11-11 05:29:40|25949.38|25829.38|25949.88|25829.88|25949.88|25829.88|25948.37|25828.37|10
1636608590000|2021-11-11 05:29:50|25950.67|25830.67|25953.04|25833.04|25953.28|25833.28|25950.56|25830.56|9
1636608600000|2021-11-11 05:30:00|25953.02|25833.02|25956.4|25836.4|25956.4|25836.4|25953.02|25833.02|10
1636608610000|2021-11-11 05:30:10|25956.15|25836.15|25954.92|25834.92|25956.28|25836.28|25954.92|25834.92|10
1636608620000|2021-11-11 05:30:20|25955.14|25835.14|25956.49|25836.49|25957.14|25837.14|25954.86|25834.86|9
1636608630000|2021-11-11 05:30:30|25956.51|25836.51|25955.28|25835.28|25957.17|25837.17|25955.28|25835.28|10
1636608640000|2021-11-11 05:30:40|25955.08|25835.08|25955.01|25835.01|25955.66|25835.66|25954.32|25834.32|10
1636608650000|2021-11-11 05:30:50|25956.15|25836.15|25955.19|25835.19|25956.15|25836.15|25954.83|25834.83|10
1636608660000|2021-11-11 05:31:00|25954.89|25834.89|25958.82|25838.82|25959.11|25839.11|25954.89|25834.89|10
1636608670000|2021-11-11 05:31:10|25959.05|25839.05|25960.85|25840.85|25961.8|25841.8|25958.94|25838.94|9
1636608680000|2021-11-11 05:31:20|25961.73|25841.73|25963.56|25843.56|25963.56|25843.56|25961.73|25841.73|10
1636608690000|2021-11-11 05:31:30|25963.78|25843.78|25965.83|25845.83|25965.83|25845.83|25963.67|25843.67|10
1636608700000|2021-11-11 05:31:40|25966.42|25846.42|25965.97|25845.97|25968.53|25848.53|25965.97|25845.97|10
1636608710000|2021-11-11 05:31:50|25965.34|25845.34|25956.23|25836.23|25966.87|25846.87|25956.23|25836.23|10
1636608720000|2021-11-11 05:32:00|25956.31|25836.31|25952.25|25832.25|25956.92|25836.92|25952.25|25832.25|10
1636608730000|2021-11-11 05:32:10|25952.07|25832.07|25952.44|25832.44|25953.01|25833.01|25952.07|25832.07|9
1636608740000|2021-11-11 05:32:20|25951.03|25831.03|25948.17|25828.17|25952.44|25832.44|25948.17|25828.17|9
1636608750000|2021-11-11 05:32:30|25946.53|25826.53|25942.95|25822.95|25946.53|25826.53|25942.95|25822.95|10
1636608760000|2021-11-11 05:32:40|25940.55|25820.55|25931.69|25811.69|25940.55|25820.55|25931.25|25811.25|10
1636608770000|2021-11-11 05:32:50|25928.75|25808.75|25924.77|25804.77|25929.52|25809.52|25924.77|25804.77|9
1636608780000|2021-11-11 05:33:00|25924.03|25804.03|25922.24|25802.24|25924.03|25804.03|25922.16|25802.16|9
1636608790000|2021-11-11 05:33:10|25921.98|25801.98|25924.22|25804.22|25924.22|25804.22|25921.55|25801.55|10
1636608800000|2021-11-11 05:33:20|25923.54|25803.54|25925.35|25805.35|25925.35|25805.35|25923.54|25803.54|9
1636608810000|2021-11-11 05:33:30|25925.69|25805.69|25928.5|25808.5|25928.5|25808.5|25925.69|25805.69|9
1636608820000|2021-11-11 05:33:40|25928.51|25808.51|25921.9|25801.9|25928.88|25808.88|25921.9|25801.9|10
1636608830000|2021-11-11 05:33:50|25922.01|25802.01|25917.47|25797.47|25922.01|25802.01|25917.39|25797.39|10
1636608840000|2021-11-11 05:34:00|25917.75|25797.75|25917.47|25797.47|25917.88|25797.88|25916.03|25796.03|10
1636608850000|2021-11-11 05:34:10|25917.1|25797.1|25918.17|25798.17|25918.38|25798.38|25917.1|25797.1|10
1636608860000|2021-11-11 05:34:20|25918.64|25798.64|25920.04|25800.04|25920.3|25800.3|25918.64|25798.64|10
1636608870000|2021-11-11 05:34:30|25920.79|25800.79|25921.86|25801.86|25922.64|25802.64|25920.29|25800.29|10
1636608880000|2021-11-11 05:34:40|25921.95|25801.95|25921.48|25801.48|25922.33|25802.33|25920.78|25800.78|9
1636608890000|2021-11-11 05:34:50|25921.22|25801.22|25921.15|25801.15|25922.66|25802.66|25920.98|25800.98|10
1636608900000|2021-11-11 05:35:00|25920.71|25800.71|25917.25|25797.25|25920.71|25800.71|25917.25|25797.25|10
1636608910000|2021-11-11 05:35:10|25916.71|25796.71|25913.77|25793.77|25916.71|25796.71|25913.71|25793.71|10
1636608920000|2021-11-11 05:35:20|25913.95|25793.95|25908.71|25788.71|25913.95|25793.95|25908.71|25788.71|10
1636608930000|2021-11-11 05:35:30|25909.06|25789.06|25907.07|25787.07|25909.06|25789.06|25906.93|25786.93|10
1636608940000|2021-11-11 05:35:40|25907.67|25787.67|25907.5|25787.5|25908.01|25788.01|25906.45|25786.45|10
1636608950000|2021-11-11 05:35:50|25907.33|25787.33|25909.32|25789.32|25909.32|25789.32|25907.33|25787.33|10
1636608960000|2021-11-11 05:36:00|25910.37|25790.37|25910.71|25790.71|25910.71|25790.71|25909.79|25789.79|10
1636608970000|2021-11-11 05:36:10|25910.86|25790.86|25909.18|25789.18|25910.86|25790.86|25908.67|25788.67|10
1636608980000|2021-11-11 05:36:20|25908.23|25788.23|25910.18|25790.18|25910.28|25790.28|25908.23|25788.23|10
1636608990000|2021-11-11 05:36:30|25910.35|25790.35|25909.93|25789.93|25910.65|25790.65|25909.7|25789.7|10
1636609000000|2021-11-11 05:36:40|25908.75|25788.75|25910.48|25790.48|25910.48|25790.48|25907.78|25787.78|10
1636609010000|2021-11-11 05:36:50|25910.41|25790.41|25914.34|25794.34|25914.34|25794.34|25910.41|25790.41|10
1636609020000|2021-11-11 05:37:00|25914.71|25794.71|25915.96|25795.96|25917.85|25797.85|25914.71|25794.71|10
1636609030000|2021-11-11 05:37:10|25915.75|25795.75|25915.96|25795.96|25916.81|25796.81|25915.15|25795.15|10
1636609040000|2021-11-11 05:37:20|25916.23|25796.23|25920.67|25800.67|25920.96|25800.96|25916.23|25796.23|10
1636609050000|2021-11-11 05:37:30|25921.08|25801.08|25920.46|25800.46|25921.65|25801.65|25920.46|25800.46|9
1636609060000|2021-11-11 05:37:40|25920.7|25800.7|25921.47|25801.47|25923.76|25803.76|25920.7|25800.7|10
1636609070000|2021-11-11 05:37:50|25922.79|25802.79|25922.07|25802.07|25923.12|25803.12|25921.78|25801.78|10
1636609080000|2021-11-11 05:38:00|25921.9|25801.9|25918.58|25798.58|25921.9|25801.9|25917.88|25797.88|10
1636609090000|2021-11-11 05:38:10|25918.61|25798.61|25920.26|25800.26|25920.26|25800.26|25918.46|25798.46|10
1636609100000|2021-11-11 05:38:20|25920.56|25800.56|25922.34|25802.34|25922.34|25802.34|25920.03|25800.03|10
1636609110000|2021-11-11 05:38:30|25922.63|25802.63|25928|25808|25928|25808|25922.63|25802.63|10
1636609120000|2021-11-11 05:38:40|25927.97|25807.97|25928.71|25808.71|25930.96|25810.96|25927.97|25807.97|10
1636609130000|2021-11-11 05:38:50|25928.74|25808.74|25928.26|25808.26|25929.63|25809.63|25928.16|25808.16|10
1636609140000|2021-11-11 05:39:00|25927.39|25807.39|25923.26|25803.26|25927.39|25807.39|25923.26|25803.26|9
1636609150000|2021-11-11 05:39:10|25924.56|25804.56|25924.58|25804.58|25924.58|25804.58|25924|25804|10
1636609160000|2021-11-11 05:39:20|25925.04|25805.04|25926.57|25806.57|25926.57|25806.57|25922.51|25802.51|10
1636609170000|2021-11-11 05:39:30|25927.76|25807.76|25930.7|25810.7|25931.06|25811.06|25927.63|25807.63|10
1636609180000|2021-11-11 05:39:40|25929.15|25809.15|25911.1|25791.1|25929.15|25809.15|25911.1|25791.1|10
1636609190000|2021-11-11 05:39:50|25909.48|25789.48|25903.92|25783.92|25910|25790|25903.59|25783.59|10
1636609200000|2021-11-11 05:40:00|25903.24|25783.24|25897.94|25777.94|25903.24|25783.24|25897.94|25777.94|10
1636609210000|2021-11-11 05:40:10|25897.77|25777.77|25892.16|25772.16|25897.77|25777.77|25892.16|25772.16|10
1636609220000|2021-11-11 05:40:20|25890.9|25770.9|25883.64|25763.64|25890.9|25770.9|25883.64|25763.64|9
1636609230000|2021-11-11 05:40:30|25882.04|25762.04|25877.03|25757.03|25883.42|25763.42|25877.03|25757.03|10
1636609240000|2021-11-11 05:40:40|25877|25757|25875.78|25755.78|25877.69|25757.69|25875.78|25755.78|10
1636609250000|2021-11-11 05:40:50|25875.95|25755.95|25876.47|25756.47|25876.47|25756.47|25874.82|25754.82|9
1636609260000|2021-11-11 05:41:00|25876.38|25756.38|25877.99|25757.99|25877.99|25757.99|25876.29|25756.29|8
1636609270000|2021-11-11 05:41:10|25878.5|25758.5|25879.55|25759.55|25880.38|25760.38|25877.88|25757.88|10
1636609280000|2021-11-11 05:41:20|25879.45|25759.45|25881.1|25761.1|25881.2|25761.2|25879.3|25759.3|9
1636609290000|2021-11-11 05:41:30|25880.05|25760.05|25879.59|25759.59|25880.47|25760.47|25879.59|25759.59|10
1636609300000|2021-11-11 05:41:40|25878.78|25758.78|25878.36|25758.36|25878.85|25758.85|25877.86|25757.86|10
1636609310000|2021-11-11 05:41:50|25878.39|25758.39|25880.03|25760.03|25880.07|25760.07|25878.23|25758.23|9
1636609320000|2021-11-11 05:42:00|25880.54|25760.54|25884.28|25764.28|25884.28|25764.28|25880.35|25760.35|10
1636609330000|2021-11-11 05:42:10|25884.85|25764.85|25886.51|25766.51|25886.85|25766.85|25884.85|25764.85|10
1636609340000|2021-11-11 05:42:20|25886.57|25766.57|25888.66|25768.66|25888.66|25768.66|25886.57|25766.57|10
1636609350000|2021-11-11 05:42:30|25889.18|25769.18|25889.41|25769.41|25889.41|25769.41|25887.94|25767.94|10
1636609360000|2021-11-11 05:42:40|25889.25|25769.25|25883.93|25763.93|25890.08|25770.08|25883.93|25763.93|10
1636609370000|2021-11-11 05:42:50|25883.06|25763.06|25880.35|25760.35|25883.06|25763.06|25880.35|25760.35|10
1636609380000|2021-11-11 05:43:00|25880.22|25760.22|25876.06|25756.06|25880.22|25760.22|25875.77|25755.77|10
1636609390000|2021-11-11 05:43:10|25875.15|25755.15|25875.84|25755.84|25876.47|25756.47|25874.96|25754.96|10
1636609400000|2021-11-11 05:43:20|25875.33|25755.33|25876.04|25756.04|25876.04|25756.04|25874.71|25754.71|9
1636609410000|2021-11-11 05:43:30|25871.97|25751.97|25873.98|25753.98|25873.98|25753.98|25871.97|25751.97|7
1636609420000|2021-11-11 05:43:40|25873.81|25753.81|25875.48|25755.48|25875.56|25755.56|25873.81|25753.81|10
1636609430000|2021-11-11 05:43:50|25875.64|25755.64|25873.69|25753.69|25877.9|25757.9|25873.69|25753.69|10
1636609440000|2021-11-11 05:44:00|25872.76|25752.76|25868.68|25748.68|25872.76|25752.76|25868.68|25748.68|9
1636609450000|2021-11-11 05:44:10|25868.24|25748.24|25864.62|25744.62|25868.97|25748.97|25864.62|25744.62|10
1636609460000|2021-11-11 05:44:20|25865.14|25745.14|25866.6|25746.6|25867.72|25747.72|25865.14|25745.14|10
1636609470000|2021-11-11 05:44:30|25865.24|25745.24|25861.55|25741.55|25865.24|25745.24|25861.55|25741.55|10
1636609480000|2021-11-11 05:44:40|25862.17|25742.17|25863.25|25743.25|25863.25|25743.25|25861.49|25741.49|10
1636609490000|2021-11-11 05:44:50|25863.39|25743.39|25861.58|25741.58|25863.39|25743.39|25861.52|25741.52|9
1636609500000|2021-11-11 05:45:00|25861.5|25741.5|25862.58|25742.58|25862.58|25742.58|25861.42|25741.42|9
1636609510000|2021-11-11 05:45:10|25862.54|25742.54|25862.67|25742.67|25862.97|25742.97|25862.47|25742.47|9
1636609520000|2021-11-11 05:45:20|25865.16|25745.16|25864.63|25744.63|25865.4|25745.4|25864.63|25744.63|10
1636609530000|2021-11-11 05:45:30|25864.71|25744.71|25864.52|25744.52|25864.94|25744.94|25864.33|25744.33|10
1636609540000|2021-11-11 05:45:40|25864.27|25744.27|25866.1|25746.1|25866.1|25746.1|25863.5|25743.5|10
1636609550000|2021-11-11 05:45:50|25865.12|25745.12|25864.67|25744.67|25865.12|25745.12|25864.13|25744.13|10
1636609560000|2021-11-11 05:46:00|25864.13|25744.13|25863.5|25743.5|25864.25|25744.25|25863.18|25743.18|10
1636609570000|2021-11-11 05:46:10|25863.44|25743.44|25864.34|25744.34|25864.34|25744.34|25863.14|25743.14|10
1636609580000|2021-11-11 05:46:20|25864.49|25744.49|25866.3|25746.3|25866.3|25746.3|25864.49|25744.49|9
1636609590000|2021-11-11 05:46:30|25866.61|25746.61|25868.08|25748.08|25868.08|25748.08|25866.43|25746.43|10
1636609600000|2021-11-11 05:46:40|25868.05|25748.05|25869.4|25749.4|25869.81|25749.81|25868.05|25748.05|10
1636609610000|2021-11-11 05:46:50|25869.22|25749.22|25868.99|25748.99|25870.28|25750.28|25868.99|25748.99|10
1636609620000|2021-11-11 05:47:00|25867.99|25747.99|25869.84|25749.84|25869.88|25749.88|25867.93|25747.93|10
1636609630000|2021-11-11 05:47:10|25869.44|25749.44|25862.16|25742.16|25869.44|25749.44|25862.16|25742.16|9
1636609640000|2021-11-11 05:47:20|25862.4|25742.4|25859.56|25739.56|25862.4|25742.4|25859.56|25739.56|10
1636609650000|2021-11-11 05:47:30|25859.48|25739.48|25857.67|25737.67|25859.48|25739.48|25856.84|25736.84|10
1636609660000|2021-11-11 05:47:40|25857.72|25737.72|25854.51|25734.51|25857.72|25737.72|25854.51|25734.51|10
1636609670000|2021-11-11 05:47:50|25854.18|25734.18|25852.39|25732.39|25854.18|25734.18|25851.64|25731.64|10
1636609680000|2021-11-11 05:48:00|25853.03|25733.03|25852.39|25732.39|25853.63|25733.63|25852.39|25732.39|10
1636609690000|2021-11-11 05:48:10|25852.55|25732.55|25853.3|25733.3|25853.33|25733.33|25852.47|25732.47|9
1636609700000|2021-11-11 05:48:20|25853.73|25733.73|25856.19|25736.19|25856.19|25736.19|25853.73|25733.73|10
1636609710000|2021-11-11 05:48:30|25857.87|25737.87|25860.85|25740.85|25861.07|25741.07|25857.87|25737.87|10
1636609720000|2021-11-11 05:48:40|25861.39|25741.39|25864.42|25744.42|25864.42|25744.42|25860.45|25740.45|10
1636609730000|2021-11-11 05:48:50|25863.78|25743.78|25866.28|25746.28|25866.35|25746.35|25863.53|25743.53|10
1636609740000|2021-11-11 05:49:00|25865.89|25745.89|25866.6|25746.6|25866.6|25746.6|25865.07|25745.07|10
1636609750000|2021-11-11 05:49:10|25866.28|25746.28|25867.03|25747.03|25868.25|25748.25|25866.13|25746.13|10
1636609760000|2021-11-11 05:49:20|25866.26|25746.26|25866.49|25746.49|25866.49|25746.49|25865.33|25745.33|9
1636609770000|2021-11-11 05:49:30|25866.67|25746.67|25868.91|25748.91|25868.91|25748.91|25866.67|25746.67|10
1636609780000|2021-11-11 05:49:40|25869.13|25749.13|25870.26|25750.26|25870.98|25750.98|25868.93|25748.93|10
1636609790000|2021-11-11 05:49:50|25869.36|25749.36|25871.4|25751.4|25872.01|25752.01|25868.94|25748.94|9
1636609800000|2021-11-11 05:50:00|25872|25752|25873.38|25753.38|25874.21|25754.21|25871.96|25751.96|10
1636609810000|2021-11-11 05:50:10|25873.46|25753.46|25875.88|25755.88|25876.24|25756.24|25873.46|25753.46|10
1636609820000|2021-11-11 05:50:20|25875.69|25755.69|25876.75|25756.75|25876.75|25756.75|25875.69|25755.69|10
1636609830000|2021-11-11 05:50:30|25876.28|25756.28|25877.28|25757.28|25877.69|25757.69|25876.28|25756.28|9
1636609840000|2021-11-11 05:50:40|25877.25|25757.25|25876.48|25756.48|25877.62|25757.62|25876.48|25756.48|9
1636609850000|2021-11-11 05:50:50|25876.56|25756.56|25877.14|25757.14|25877.59|25757.59|25876.47|25756.47|9
1636609860000|2021-11-11 05:51:00|25877.36|25757.36|25877.91|25757.91|25878.67|25758.67|25877.25|25757.25|10
1636609870000|2021-11-11 05:51:10|25878|25758|25880.24|25760.24|25880.24|25760.24|25878|25758|10
1636609880000|2021-11-11 05:51:20|25880.09|25760.09|25879.35|25759.35|25881.69|25761.69|25879.35|25759.35|10
1636609890000|2021-11-11 05:51:30|25880.56|25760.56|25882.37|25762.37|25882.39|25762.39|25879.68|25759.68|10
1636609900000|2021-11-11 05:51:40|25883.75|25763.75|25886.14|25766.14|25886.26|25766.26|25883.75|25763.75|10
1636609910000|2021-11-11 05:51:50|25886.21|25766.21|25890.61|25770.61|25891.53|25771.53|25886.21|25766.21|10
1636609920000|2021-11-11 05:52:00|25890.02|25770.02|25893.73|25773.73|25893.73|25773.73|25890.02|25770.02|10
1636609930000|2021-11-11 05:52:10|25895.31|25775.31|25899.77|25779.77|25899.77|25779.77|25895.1|25775.1|10
1636609940000|2021-11-11 05:52:20|25900.61|25780.61|25907.09|25787.09|25907.09|25787.09|25900.61|25780.61|10
1636609950000|2021-11-11 05:52:30|25908.18|25788.18|25912.23|25792.23|25912.23|25792.23|25908.18|25788.18|10
1636609960000|2021-11-11 05:52:40|25912.1|25792.1|25918.38|25798.38|25918.38|25798.38|25912.1|25792.1|10
1636609970000|2021-11-11 05:52:50|25918.03|25798.03|25919.85|25799.85|25919.89|25799.89|25918.03|25798.03|10
1636609980000|2021-11-11 05:53:00|25919.56|25799.56|25920.45|25800.45|25920.66|25800.66|25918.71|25798.71|10
1636609990000|2021-11-11 05:53:10|25921.76|25801.76|25925.66|25805.66|25925.66|25805.66|25921.76|25801.76|10
1636610000000|2021-11-11 05:53:20|25926.2|25806.2|25930.69|25810.69|25930.69|25810.69|25925.12|25805.12|10
1636610010000|2021-11-11 05:53:30|25930.89|25810.89|25932.87|25812.87|25932.87|25812.87|25930.89|25810.89|10
1636610020000|2021-11-11 05:53:40|25932.81|25812.81|25931.12|25811.12|25932.81|25812.81|25929.61|25809.61|10
1636610030000|2021-11-11 05:53:50|25929.32|25809.32|25923.78|25803.78|25929.32|25809.32|25923.7|25803.7|9
1636610040000|2021-11-11 05:54:00|25923.43|25803.43|25921.93|25801.93|25923.43|25803.43|25920.85|25800.85|10
1636610050000|2021-11-11 05:54:10|25920.93|25800.93|25929.94|25809.94|25929.94|25809.94|25920.15|25800.15|9
1636610060000|2021-11-11 05:54:20|25930.28|25810.28|25932.99|25812.99|25932.99|25812.99|25928.2|25808.2|10
1636610070000|2021-11-11 05:54:30|25933.89|25813.89|25936.83|25816.83|25937.52|25817.52|25933.89|25813.89|10
1636610080000|2021-11-11 05:54:40|25934.87|25814.87|25937.01|25817.01|25937.65|25817.65|25934.87|25814.87|10
1636610090000|2021-11-11 05:54:50|25935.77|25815.77|25933.73|25813.73|25935.92|25815.92|25933.42|25813.42|10
1636610100000|2021-11-11 05:55:00|25931.4|25811.4|25927.33|25807.33|25931.4|25811.4|25927.33|25807.33|9
1636610110000|2021-11-11 05:55:10|25925.44|25805.44|25925.2|25805.2|25925.44|25805.44|25923.29|25803.29|10
1636610120000|2021-11-11 05:55:20|25924.73|25804.73|25922.94|25802.94|25925.87|25805.87|25922.94|25802.94|10
1636610130000|2021-11-11 05:55:30|25922.63|25802.63|25922.49|25802.49|25923.2|25803.2|25921.57|25801.57|10
1636610140000|2021-11-11 05:55:40|25922.01|25802.01|25917.59|25797.59|25922.01|25802.01|25916.52|25796.52|10
1636610150000|2021-11-11 05:55:50|25916.39|25796.39|25918.6|25798.6|25918.6|25798.6|25916.39|25796.39|9
1636610160000|2021-11-11 05:56:00|25918.72|25798.72|25919.41|25799.41|25919.59|25799.59|25918.38|25798.38|10
1636610170000|2021-11-11 05:56:10|25919.27|25799.27|25921.84|25801.84|25921.84|25801.84|25919.27|25799.27|9
1636610180000|2021-11-11 05:56:20|25922.21|25802.21|25922.36|25802.36|25922.97|25802.97|25921.98|25801.98|10
1636610190000|2021-11-11 05:56:30|25922.18|25802.18|25923.05|25803.05|25923.91|25803.91|25922.1|25802.1|10
1636610200000|2021-11-11 05:56:40|25922.83|25802.83|25924.02|25804.02|25924.55|25804.55|25922.83|25802.83|10
1636610210000|2021-11-11 05:56:50|25924.81|25804.81|25926.45|25806.45|25926.45|25806.45|25924.24|25804.24|10
1636610220000|2021-11-11 05:57:00|25926.74|25806.74|25928.93|25808.93|25928.93|25808.93|25926.74|25806.74|9
1636610230000|2021-11-11 05:57:10|25929.24|25809.24|25929.88|25809.88|25929.88|25809.88|25929.24|25809.24|10
1636610240000|2021-11-11 05:57:20|25930.03|25810.03|25930.1|25810.1|25931.49|25811.49|25930.03|25810.03|9
1636610250000|2021-11-11 05:57:30|25930.49|25810.49|25931.8|25811.8|25932.1|25812.1|25930.49|25810.49|10
1636610260000|2021-11-11 05:57:40|25931.36|25811.36|25930.29|25810.29|25931.39|25811.39|25929.74|25809.74|9
1636610270000|2021-11-11 05:57:50|25931.52|25811.52|25936.55|25816.55|25936.55|25816.55|25931.52|25811.52|10
1636610280000|2021-11-11 05:58:00|25938.12|25818.12|25940.41|25820.41|25940.66|25820.66|25938.12|25818.12|9
1636610290000|2021-11-11 05:58:10|25940.24|25820.24|25939.72|25819.72|25940.54|25820.54|25938.37|25818.37|10
1636610300000|2021-11-11 05:58:20|25939.68|25819.68|25937.65|25817.65|25939.68|25819.68|25937.2|25817.2|10
1636610310000|2021-11-11 05:58:30|25937.45|25817.45|25937.51|25817.51|25937.85|25817.85|25936.42|25816.42|9
1636610320000|2021-11-11 05:58:40|25937.58|25817.58|25938.32|25818.32|25938.52|25818.52|25937.58|25817.58|9
1636610330000|2021-11-11 05:58:50|25938.59|25818.59|25939.34|25819.34|25940.17|25820.17|25938.54|25818.54|10
1636610340000|2021-11-11 05:59:00|25940.73|25820.73|25941.17|25821.17|25941.96|25821.96|25940.61|25820.61|10
1636610350000|2021-11-11 05:59:10|25941.44|25821.44|25943.32|25823.32|25943.32|25823.32|25941.13|25821.13|10
1636610360000|2021-11-11 05:59:20|25943.75|25823.75|25946.05|25826.05|25946.09|25826.09|25943.75|25823.75|10
1636610370000|2021-11-11 05:59:30|25945.35|25825.35|25946.96|25826.96|25946.96|25826.96|25945.35|25825.35|10
1636610380000|2021-11-11 05:59:40|25948.01|25828.01|25948.45|25828.45|25948.45|25828.45|25947.29|25827.29|10
1636610390000|2021-11-11 05:59:50|25949.32|25829.32|25949.45|25829.45|25949.88|25829.88|25949.08|25829.08|9
1636610400000|2021-11-11 06:00:00|25949.4|25829.4|25952.7|25832.7|25953.09|25833.09|25948.95|25828.95|9
1636610410000|2021-11-11 06:00:10|25953.18|25833.18|25954.2|25834.2|25954.2|25834.2|25952.97|25832.97|10
1636610420000|2021-11-11 06:00:20|25954.07|25834.07|25956.13|25836.13|25956.24|25836.24|25953.27|25833.27|10
1636610430000|2021-11-11 06:00:30|25956.56|25836.56|25958.94|25838.94|25958.94|25838.94|25956.04|25836.04|9
1636610440000|2021-11-11 06:00:40|25960.74|25840.74|25956.78|25836.78|25960.74|25840.74|25956.78|25836.78|10
1636610450000|2021-11-11 06:00:50|25956.56|25836.56|25954.92|25834.92|25957.27|25837.27|25954.75|25834.75|10
1636610460000|2021-11-11 06:01:00|25954.35|25834.35|25950.34|25830.34|25954.4|25834.4|25950.34|25830.34|10
1636610470000|2021-11-11 06:01:10|25951.36|25831.36|25948.43|25828.43|25951.36|25831.36|25947.81|25827.81|10
1636610480000|2021-11-11 06:01:20|25948.09|25828.09|25946.81|25826.81|25949.09|25829.09|25946.81|25826.81|10
1636610490000|2021-11-11 06:01:30|25946.13|25826.13|25943.85|25823.85|25946.2|25826.2|25942.89|25822.89|10
1636610500000|2021-11-11 06:01:40|25943.33|25823.33|25942.98|25822.98|25944.04|25824.04|25942.98|25822.98|9
1636610510000|2021-11-11 06:01:50|25943.27|25823.27|25946.93|25826.93|25947.05|25827.05|25943.27|25823.27|10
1636610520000|2021-11-11 06:02:00|25946.51|25826.51|25946.5|25826.5|25946.94|25826.94|25945.56|25825.56|10
1636610530000|2021-11-11 06:02:10|25947.69|25827.69|25950.38|25830.38|25951.23|25831.23|25947.24|25827.24|10
1636610540000|2021-11-11 06:02:20|25950.32|25830.32|25949.56|25829.56|25950.32|25830.32|25949.52|25829.52|10
1636610550000|2021-11-11 06:02:30|25949.71|25829.71|25948.3|25828.3|25949.87|25829.87|25947.82|25827.82|9
1636610560000|2021-11-11 06:02:40|25947.64|25827.64|25947.35|25827.35|25948.14|25828.14|25946.92|25826.92|9
1636610570000|2021-11-11 06:02:50|25947.2|25827.2|25946.65|25826.65|25947.2|25827.2|25946.35|25826.35|10
1636610580000|2021-11-11 06:03:00|25946.25|25826.25|25945.31|25825.31|25946.61|25826.61|25945.21|25825.21|10
1636610590000|2021-11-11 06:03:10|25944.14|25824.14|25942.14|25822.14|25944.25|25824.25|25942.14|25822.14|10
1636610600000|2021-11-11 06:03:20|25941.93|25821.93|25941.84|25821.84|25942.1|25822.1|25941.14|25821.14|10
1636610610000|2021-11-11 06:03:30|25940.64|25820.64|25942.01|25822.01|25942.14|25822.14|25940.64|25820.64|9
1636610620000|2021-11-11 06:03:40|25942.45|25822.45|25939.66|25819.66|25942.45|25822.45|25939.17|25819.17|10
1636610630000|2021-11-11 06:03:50|25938.89|25818.89|25941.81|25821.81|25942.2|25822.2|25938.89|25818.89|10
1636610640000|2021-11-11 06:04:00|25941.8|25821.8|25941.56|25821.56|25943.06|25823.06|25941.42|25821.42|10
1636610650000|2021-11-11 06:04:10|25941.92|25821.92|25943.34|25823.34|25943.55|25823.55|25941.23|25821.23|9
1636610660000|2021-11-11 06:04:20|25943.52|25823.52|25944.64|25824.64|25944.64|25824.64|25943.4|25823.4|9
1636610670000|2021-11-11 06:04:30|25944.47|25824.47|25945.11|25825.11|25945.8|25825.8|25944.47|25824.47|10
1636610680000|2021-11-11 06:04:40|25944.24|25824.24|25944.94|25824.94|25945.55|25825.55|25944.24|25824.24|10
1636610690000|2021-11-11 06:04:50|25945.51|25825.51|25946.29|25826.29|25946.71|25826.71|25945.11|25825.11|10
1636610700000|2021-11-11 06:05:00|25946.09|25826.09|25947.47|25827.47|25948.3|25828.3|25946.09|25826.09|10
1636610710000|2021-11-11 06:05:10|25947.98|25827.98|25946.88|25826.88|25948.63|25828.63|25946.61|25826.61|10
1636610720000|2021-11-11 06:05:20|25945.77|25825.77|25948.82|25828.82|25948.82|25828.82|25945.77|25825.77|10
1636610730000|2021-11-11 06:05:30|25948.48|25828.48|25946.09|25826.09|25948.48|25828.48|25946.09|25826.09|10
1636610740000|2021-11-11 06:05:40|25946.01|25826.01|25947.36|25827.36|25947.51|25827.51|25944.52|25824.52|8
1636610750000|2021-11-11 06:05:50|25946.91|25826.91|25949.37|25829.37|25949.37|25829.37|25945.7|25825.7|10
1636610760000|2021-11-11 06:06:00|25948.58|25828.58|25947.49|25827.49|25948.74|25828.74|25947.11|25827.11|10
1636610770000|2021-11-11 06:06:10|25947.34|25827.34|25945.76|25825.76|25947.34|25827.34|25945.32|25825.32|9
1636610780000|2021-11-11 06:06:20|25944.92|25824.92|25943.84|25823.84|25945.71|25825.71|25943.84|25823.84|8
1636610790000|2021-11-11 06:06:30|25942.68|25822.68|25938.99|25818.99|25943.09|25823.09|25938.83|25818.83|10
1636610800000|2021-11-11 06:06:40|25939.83|25819.83|25940.82|25820.82|25941.01|25821.01|25939.7|25819.7|10
1636610810000|2021-11-11 06:06:50|25940.63|25820.63|25940.91|25820.91|25940.91|25820.91|25939.73|25819.73|7
1636610820000|2021-11-11 06:07:00|25939.8|25819.8|25938.28|25818.28|25939.87|25819.87|25938.28|25818.28|9
1636610830000|2021-11-11 06:07:10|25938.07|25818.07|25938.58|25818.58|25938.58|25818.58|25937.12|25817.12|9
1636610840000|2021-11-11 06:07:20|25938.67|25818.67|25937.4|25817.4|25938.67|25818.67|25937.4|25817.4|9
1636610850000|2021-11-11 06:07:30|25936.4|25816.4|25933|25813|25936.4|25816.4|25933|25813|10
1636610860000|2021-11-11 06:07:40|25932.13|25812.13|25927.73|25807.73|25932.13|25812.13|25927.63|25807.63|10
1636610870000|2021-11-11 06:07:50|25924.86|25804.86|25921.4|25801.4|25924.86|25804.86|25921.09|25801.09|10
1636610880000|2021-11-11 06:08:00|25921.25|25801.25|25913.62|25793.62|25921.25|25801.25|25913.62|25793.62|9
1636610890000|2021-11-11 06:08:10|25912.05|25792.05|25915.22|25795.22|25915.22|25795.22|25911.41|25791.41|10
1636610900000|2021-11-11 06:08:20|25915.39|25795.39|25916.29|25796.29|25916.92|25796.92|25915.13|25795.13|10
1636610910000|2021-11-11 06:08:30|25915.33|25795.33|25916.35|25796.35|25916.35|25796.35|25915.3|25795.3|10
1636610920000|2021-11-11 06:08:40|25916.76|25796.76|25918.66|25798.66|25918.66|25798.66|25916.76|25796.76|9
1636610930000|2021-11-11 06:08:50|25918.81|25798.81|25922.61|25802.61|25922.61|25802.61|25918.81|25798.81|10
1636610940000|2021-11-11 06:09:00|25923|25803|25932.03|25812.03|25932.03|25812.03|25923|25803|10
1636610950000|2021-11-11 06:09:10|25931.99|25811.99|25933.41|25813.41|25934.77|25814.77|25931.99|25811.99|10
1636610960000|2021-11-11 06:09:20|25933.02|25813.02|25933.48|25813.48|25934.23|25814.23|25932.98|25812.98|10
1636610970000|2021-11-11 06:09:30|25933.69|25813.69|25935.02|25815.02|25935.02|25815.02|25933.69|25813.69|10
1636610980000|2021-11-11 06:09:40|25935.07|25815.07|25934.18|25814.18|25935.27|25815.27|25933.07|25813.07|9
1636610990000|2021-11-11 06:09:50|25933.2|25813.2|25933.3|25813.3|25933.56|25813.56|25932.27|25812.27|10
1636611000000|2021-11-11 06:10:00|25933.11|25813.11|25933.79|25813.79|25934.46|25814.46|25933.11|25813.11|9
1636611010000|2021-11-11 06:10:10|25933.8|25813.8|25933.09|25813.09|25934.07|25814.07|25932.77|25812.77|10
1636611020000|2021-11-11 06:10:20|25932.75|25812.75|25931.33|25811.33|25933.7|25813.7|25931.27|25811.27|10
1636611030000|2021-11-11 06:10:30|25931.52|25811.52|25930.9|25810.9|25931.52|25811.52|25930.63|25810.63|10
1636611040000|2021-11-11 06:10:40|25930.83|25810.83|25928.84|25808.84|25931.3|25811.3|25928.61|25808.61|10
1636611050000|2021-11-11 06:10:50|25928.95|25808.95|25929.25|25809.25|25930.39|25810.39|25928.9|25808.9|10
1636611060000|2021-11-11 06:11:00|25929.21|25809.21|25927.17|25807.17|25929.37|25809.37|25927.11|25807.11|10
1636611070000|2021-11-11 06:11:10|25927.14|25807.14|25927.74|25807.74|25927.74|25807.74|25926.37|25806.37|10
1636611080000|2021-11-11 06:11:20|25927.09|25807.09|25925.54|25805.54|25927.09|25807.09|25925.22|25805.22|10
1636611090000|2021-11-11 06:11:30|25925.44|25805.44|25926.15|25806.15|25927.22|25807.22|25925.44|25805.44|9
1636611100000|2021-11-11 06:11:40|25926.56|25806.56|25926.38|25806.38|25926.56|25806.56|25926.15|25806.15|10
1636611110000|2021-11-11 06:11:50|25926.04|25806.04|25927.29|25807.29|25928.22|25808.22|25925.84|25805.84|10
1636611120000|2021-11-11 06:12:00|25927.86|25807.86|25927.68|25807.68|25929.5|25809.5|25927.66|25807.66|10
1636611130000|2021-11-11 06:12:10|25927.52|25807.52|25929.9|25809.9|25930.07|25810.07|25927.52|25807.52|10
1636611140000|2021-11-11 06:12:20|25929.22|25809.22|25929.54|25809.54|25929.54|25809.54|25929.19|25809.19|10
1636611150000|2021-11-11 06:12:30|25928.74|25808.74|25929.84|25809.84|25929.9|25809.9|25928.48|25808.48|9
1636611160000|2021-11-11 06:12:40|25929.72|25809.72|25931.05|25811.05|25932.45|25812.45|25929.72|25809.72|9
1636611170000|2021-11-11 06:12:50|25932.04|25812.04|25936.07|25816.07|25936.17|25816.17|25931.85|25811.85|10
1636611180000|2021-11-11 06:13:00|25936.4|25816.4|25935.21|25815.21|25937.02|25817.02|25934.45|25814.45|10
1636611190000|2021-11-11 06:13:10|25935.55|25815.55|25932.54|25812.54|25935.55|25815.55|25932.42|25812.42|10
1636611200000|2021-11-11 06:13:20|25932.59|25812.59|25934.76|25814.76|25934.81|25814.81|25932.41|25812.41|10
1636611210000|2021-11-11 06:13:30|25934.85|25814.85|25935.77|25815.77|25935.77|25815.77|25934.23|25814.23|10
1636611220000|2021-11-11 06:13:40|25936.09|25816.09|25936.65|25816.65|25937.28|25817.28|25936.09|25816.09|10
1636611230000|2021-11-11 06:13:50|25936.94|25816.94|25940.53|25820.53|25941.61|25821.61|25936.85|25816.85|10
1636611240000|2021-11-11 06:14:00|25940.25|25820.25|25942.82|25822.82|25942.82|25822.82|25940.25|25820.25|10
1636611250000|2021-11-11 06:14:10|25943.76|25823.76|25945.6|25825.6|25945.6|25825.6|25943.76|25823.76|10
1636611260000|2021-11-11 06:14:20|25945.34|25825.34|25944.08|25824.08|25945.45|25825.45|25943.25|25823.25|10
1636611270000|2021-11-11 06:14:30|25943.84|25823.84|25944.72|25824.72|25944.72|25824.72|25943.78|25823.78|9
1636611280000|2021-11-11 06:14:40|25944.91|25824.91|25946.96|25826.96|25946.96|25826.96|25944.7|25824.7|10
1636611290000|2021-11-11 06:14:50|25946.9|25826.9|25946.69|25826.69|25946.91|25826.91|25945.89|25825.89|10
1636611300000|2021-11-11 06:15:00|25946.79|25826.79|25948.41|25828.41|25948.42|25828.42|25946.79|25826.79|10
1636611310000|2021-11-11 06:15:10|25948.31|25828.31|25948.86|25828.86|25949.3|25829.3|25947.66|25827.66|10
1636611320000|2021-11-11 06:15:20|25948.92|25828.92|25946.32|25826.32|25948.92|25828.92|25946.31|25826.31|9
1636611330000|2021-11-11 06:15:30|25946.18|25826.18|25945.59|25825.59|25947.42|25827.42|25944.22|25824.22|10
1636611340000|2021-11-11 06:15:40|25945.22|25825.22|25944.92|25824.92|25945.22|25825.22|25943.56|25823.56|10
1636611350000|2021-11-11 06:15:50|25945.97|25825.97|25946.94|25826.94|25947.08|25827.08|25945.74|25825.74|9
1636611360000|2021-11-11 06:16:00|25946.57|25826.57|25945.04|25825.04|25946.57|25826.57|25944.81|25824.81|10
1636611370000|2021-11-11 06:16:10|25944.37|25824.37|25940.32|25820.32|25944.37|25824.37|25940.32|25820.32|10
1636611380000|2021-11-11 06:16:20|25940.09|25820.09|25938.82|25818.82|25940.09|25820.09|25938.78|25818.78|9
1636611390000|2021-11-11 06:16:30|25938.79|25818.79|25939.39|25819.39|25939.39|25819.39|25938.78|25818.78|10
1636611400000|2021-11-11 06:16:40|25939.32|25819.32|25938.87|25818.87|25939.47|25819.47|25937.2|25817.2|10
1636611410000|2021-11-11 06:16:50|25939.25|25819.25|25939.18|25819.18|25939.59|25819.59|25938.79|25818.79|10
1636611420000|2021-11-11 06:17:00|25938.94|25818.94|25939.74|25819.74|25940.21|25820.21|25938.63|25818.63|10
1636611430000|2021-11-11 06:17:10|25940.42|25820.42|25939.06|25819.06|25940.42|25820.42|25938.08|25818.08|10
1636611440000|2021-11-11 06:17:20|25939.02|25819.02|25933.87|25813.87|25939.02|25819.02|25933.87|25813.87|10
1636611450000|2021-11-11 06:17:30|25930.57|25810.57|25922.46|25802.46|25930.57|25810.57|25922.46|25802.46|9
1636611460000|2021-11-11 06:17:40|25921.85|25801.85|25910.79|25790.79|25921.85|25801.85|25910.79|25790.79|10
1636611470000|2021-11-11 06:17:50|25910.52|25790.52|25902.97|25782.97|25910.52|25790.52|25901.94|25781.94|10
1636611480000|2021-11-11 06:18:00|25902.89|25782.89|25899.52|25779.52|25902.89|25782.89|25899.49|25779.49|10
1636611490000|2021-11-11 06:18:10|25899.98|25779.98|25901.62|25781.62|25901.62|25781.62|25899.09|25779.09|9
1636611500000|2021-11-11 06:18:20|25901.87|25781.87|25896.86|25776.86|25902.47|25782.47|25896.86|25776.86|9
1636611510000|2021-11-11 06:18:30|25895.13|25775.13|25890.26|25770.26|25895.13|25775.13|25890.26|25770.26|10
1636611520000|2021-11-11 06:18:40|25890.38|25770.38|25887.5|25767.5|25890.38|25770.38|25887.47|25767.47|10
1636611530000|2021-11-11 06:18:50|25887.79|25767.79|25886.82|25766.82|25887.79|25767.79|25886.09|25766.09|10
1636611540000|2021-11-11 06:19:00|25886.63|25766.63|25884.83|25764.83|25887.47|25767.47|25884.83|25764.83|10
1636611550000|2021-11-11 06:19:10|25884.95|25764.95|25882.63|25762.63|25886.15|25766.15|25882.63|25762.63|9
1636611560000|2021-11-11 06:19:20|25883.87|25763.87|25882.15|25762.15|25883.87|25763.87|25882.15|25762.15|9
1636611570000|2021-11-11 06:19:30|25881.86|25761.86|25881.44|25761.44|25882.74|25762.74|25880.78|25760.78|9
1636611580000|2021-11-11 06:19:40|25882.11|25762.11|25878.11|25758.11|25882.11|25762.11|25877.9|25757.9|9
1636611590000|2021-11-11 06:19:50|25878.06|25758.06|25876.46|25756.46|25878.06|25758.06|25876.46|25756.46|9
1636611600000|2021-11-11 06:20:00|25876.38|25756.38|25878.89|25758.89|25879.09|25759.09|25876.38|25756.38|10
1636611610000|2021-11-11 06:20:10|25879.7|25759.7|25884.35|25764.35|25884.35|25764.35|25879.7|25759.7|10
1636611620000|2021-11-11 06:20:20|25883.79|25763.79|25887.32|25767.32|25887.34|25767.34|25883.77|25763.77|10
1636611630000|2021-11-11 06:20:30|25883.9|25763.9|25883.59|25763.59|25884.4|25764.4|25883.59|25763.59|10
1636611640000|2021-11-11 06:20:40|25881.47|25761.47|25883.53|25763.53|25883.87|25763.87|25881.21|25761.21|10
1636611650000|2021-11-11 06:20:50|25882.6|25762.6|25879.9|25759.9|25882.97|25762.97|25879.9|25759.9|8
1636611660000|2021-11-11 06:21:00|25880.22|25760.22|25878.64|25758.64|25880.84|25760.84|25878.64|25758.64|10
1636611670000|2021-11-11 06:21:10|25878.33|25758.33|25876.49|25756.49|25878.33|25758.33|25876.34|25756.34|10
1636611680000|2021-11-11 06:21:20|25876.27|25756.27|25874.36|25754.36|25876.75|25756.75|25874.36|25754.36|10
1636611690000|2021-11-11 06:21:30|25873.76|25753.76|25861.43|25741.43|25873.76|25753.76|25861.43|25741.43|10
1636611700000|2021-11-11 06:21:40|25860.68|25740.68|25856.79|25736.79|25860.68|25740.68|25856.79|25736.79|10
1636611710000|2021-11-11 06:21:50|25857.19|25737.19|25852.11|25732.11|25857.19|25737.19|25851.95|25731.95|10
1636611720000|2021-11-11 06:22:00|25852.02|25732.02|25851.64|25731.64|25852.12|25732.12|25850.99|25730.99|10
1636611730000|2021-11-11 06:22:10|25851.42|25731.42|25852.55|25732.55|25852.55|25732.55|25850.55|25730.55|10
1636611740000|2021-11-11 06:22:20|25851.2|25731.2|25852.45|25732.45|25853.06|25733.06|25851.2|25731.2|10
1636611750000|2021-11-11 06:22:30|25852.48|25732.48|25850.35|25730.35|25852.48|25732.48|25850.14|25730.14|8
1636611760000|2021-11-11 06:22:40|25849.89|25729.89|25850.82|25730.82|25850.88|25730.88|25849.87|25729.87|10
1636611770000|2021-11-11 06:22:50|25851.94|25731.94|25851.51|25731.51|25851.94|25731.94|25851.1|25731.1|10
1636611780000|2021-11-11 06:23:00|25851.77|25731.77|25847.88|25727.88|25851.77|25731.77|25847.88|25727.88|10
1636611790000|2021-11-11 06:23:10|25847.68|25727.68|25846.25|25726.25|25847.68|25727.68|25845.74|25725.74|10
1636611800000|2021-11-11 06:23:20|25845.98|25725.98|25844.06|25724.06|25846.28|25726.28|25844.06|25724.06|8
1636611810000|2021-11-11 06:23:30|25844.12|25724.12|25843.57|25723.57|25844.12|25724.12|25843.34|25723.34|10
1636611820000|2021-11-11 06:23:40|25843.35|25723.35|25844.05|25724.05|25844.39|25724.39|25842.9|25722.9|10
1636611830000|2021-11-11 06:23:50|25843.3|25723.3|25846.06|25726.06|25846.06|25726.06|25843.3|25723.3|10
1636611840000|2021-11-11 06:24:00|25846.43|25726.43|25845.35|25725.35|25847.06|25727.06|25844.87|25724.87|10
1636611850000|2021-11-11 06:24:10|25845.4|25725.4|25845.04|25725.04|25845.4|25725.4|25844.82|25724.82|9
1636611860000|2021-11-11 06:24:20|25844.77|25724.77|25840.9|25720.9|25844.77|25724.77|25840.45|25720.45|9
1636611870000|2021-11-11 06:24:30|25840.78|25720.78|25841.04|25721.04|25843.23|25723.23|25840.78|25720.78|10
1636611880000|2021-11-11 06:24:40|25840.68|25720.68|25843.6|25723.6|25843.6|25723.6|25840.63|25720.63|10
1636611890000|2021-11-11 06:24:50|25843.42|25723.42|25846.13|25726.13|25846.89|25726.89|25842.64|25722.64|10
1636611900000|2021-11-11 06:25:00|25845.95|25725.95|25845.98|25725.98|25846.47|25726.47|25845.56|25725.56|9
1636611910000|2021-11-11 06:25:10|25844.81|25724.81|25845.79|25725.79|25845.79|25725.79|25844.7|25724.7|8
1636611920000|2021-11-11 06:25:20|25847.19|25727.19|25849.37|25729.37|25849.37|25729.37|25847.19|25727.19|10
1636611930000|2021-11-11 06:25:30|25849.56|25729.56|25850.66|25730.66|25850.66|25730.66|25849.56|25729.56|10
1636611940000|2021-11-11 06:25:40|25850.83|25730.83|25853.58|25733.58|25853.73|25733.73|25850.83|25730.83|8
1636611950000|2021-11-11 06:25:50|25855.56|25735.56|25857.9|25737.9|25858.33|25738.33|25855.56|25735.56|10
1636611960000|2021-11-11 06:26:00|25857.58|25737.58|25858.53|25738.53|25858.53|25738.53|25856.76|25736.76|10
1636611970000|2021-11-11 06:26:10|25859.6|25739.6|25860.93|25740.93|25862.42|25742.42|25859.6|25739.6|10
1636611980000|2021-11-11 06:26:20|25861.24|25741.24|25867.23|25747.23|25867.23|25747.23|25860.82|25740.82|10
1636611990000|2021-11-11 06:26:30|25868.09|25748.09|25869.11|25749.11|25869.4|25749.4|25868.09|25748.09|10
1636612000000|2021-11-11 06:26:40|25869.48|25749.48|25870.78|25750.78|25870.8|25750.8|25869.48|25749.48|10
1636612010000|2021-11-11 06:26:50|25870.75|25750.75|25871.9|25751.9|25872.12|25752.12|25870.3|25750.3|10
1636612020000|2021-11-11 06:27:00|25872.99|25752.99|25872.15|25752.15|25872.99|25752.99|25872.15|25752.15|10
1636612030000|2021-11-11 06:27:10|25872.11|25752.11|25872.52|25752.52|25872.56|25752.56|25872.09|25752.09|10
1636612040000|2021-11-11 06:27:20|25872.79|25752.79|25876.39|25756.39|25876.39|25756.39|25872.79|25752.79|8
1636612050000|2021-11-11 06:27:30|25876.17|25756.17|25876.7|25756.7|25876.73|25756.73|25875.8|25755.8|9
1636612060000|2021-11-11 06:27:40|25876.78|25756.78|25880.22|25760.22|25880.22|25760.22|25876.78|25756.78|10
1636612070000|2021-11-11 06:27:50|25880.33|25760.33|25879.98|25759.98|25880.33|25760.33|25878.99|25758.99|10
1636612080000|2021-11-11 06:28:00|25880.72|25760.72|25880.76|25760.76|25880.76|25760.76|25879.16|25759.16|10
1636612090000|2021-11-11 06:28:10|25880.83|25760.83|25881.74|25761.74|25881.74|25761.74|25879.94|25759.94|10
1636612100000|2021-11-11 06:28:20|25882.41|25762.41|25887.79|25767.79|25887.79|25767.79|25882.41|25762.41|10
1636612110000|2021-11-11 06:28:30|25887.75|25767.75|25891.62|25771.62|25892.13|25772.13|25887.75|25767.75|10
1636612120000|2021-11-11 06:28:40|25893.31|25773.31|25902.33|25782.33|25902.33|25782.33|25893.31|25773.31|10
1636612130000|2021-11-11 06:28:50|25904.34|25784.34|25908.69|25788.69|25908.69|25788.69|25904.34|25784.34|9
1636612140000|2021-11-11 06:29:00|25908.82|25788.82|25909.36|25789.36|25909.82|25789.82|25908.55|25788.55|10
1636612150000|2021-11-11 06:29:10|25911.55|25791.55|25913.33|25793.33|25913.72|25793.72|25911.55|25791.55|10
1636612160000|2021-11-11 06:29:20|25914.32|25794.32|25913.05|25793.05|25914.56|25794.56|25913.05|25793.05|9
1636612170000|2021-11-11 06:29:30|25913.34|25793.34|25910.85|25790.85|25913.34|25793.34|25910.66|25790.66|10
1636612180000|2021-11-11 06:29:40|25911.06|25791.06|25909.15|25789.15|25911.28|25791.28|25908.48|25788.48|10
1636612190000|2021-11-11 06:29:50|25909.25|25789.25|25909.23|25789.23|25909.5|25789.5|25908.75|25788.75|10
1636612200000|2021-11-11 06:30:00|25909.03|25789.03|25909.62|25789.62|25909.88|25789.88|25909.03|25789.03|10
1636612210000|2021-11-11 06:30:10|25909.55|25789.55|25911.81|25791.81|25911.81|25791.81|25909.55|25789.55|9
1636612220000|2021-11-11 06:30:20|25910.63|25790.63|25912.88|25792.88|25912.88|25792.88|25910.63|25790.63|10
1636612230000|2021-11-11 06:30:30|25913.06|25793.06|25913.99|25793.99|25914.33|25794.33|25913.05|25793.05|9
1636612240000|2021-11-11 06:30:40|25914.03|25794.03|25914.56|25794.56|25914.56|25794.56|25913.43|25793.43|10
1636612250000|2021-11-11 06:30:50|25913.93|25793.93|25922.95|25802.95|25922.95|25802.95|25913.93|25793.93|10
1636612260000|2021-11-11 06:31:00|25923.4|25803.4|25923.53|25803.53|25923.84|25803.84|25923.11|25803.11|10
1636612270000|2021-11-11 06:31:10|25922.58|25802.58|25925.87|25805.87|25925.87|25805.87|25922.58|25802.58|10
1636612280000|2021-11-11 06:31:20|25925.86|25805.86|25924.19|25804.19|25925.86|25805.86|25924.19|25804.19|9
1636612290000|2021-11-11 06:31:30|25924.09|25804.09|25925.06|25805.06|25925.06|25805.06|25923.98|25803.98|10
1636612300000|2021-11-11 06:31:40|25925.53|25805.53|25925.72|25805.72|25926.5|25806.5|25925.31|25805.31|10
1636612310000|2021-11-11 06:31:50|25925.74|25805.74|25926.12|25806.12|25926.9|25806.9|25925.67|25805.67|10
1636612320000|2021-11-11 06:32:00|25926.22|25806.22|25925.01|25805.01|25926.83|25806.83|25925.01|25805.01|10
1636612330000|2021-11-11 06:32:10|25924.34|25804.34|25923.74|25803.74|25924.69|25804.69|25923.47|25803.47|10
1636612340000|2021-11-11 06:32:20|25923.78|25803.78|25929.55|25809.55|25929.55|25809.55|25923.78|25803.78|10
1636612350000|2021-11-11 06:32:30|25929.6|25809.6|25939.57|25819.57|25939.57|25819.57|25929.6|25809.6|10
1636612360000|2021-11-11 06:32:40|25940.12|25820.12|25947.01|25827.01|25947.01|25827.01|25940.12|25820.12|10
1636612370000|2021-11-11 06:32:50|25947.89|25827.89|25950.77|25830.77|25951.11|25831.11|25947.6|25827.6|9
1636612380000|2021-11-11 06:33:00|25950.94|25830.94|25952.74|25832.74|25953.45|25833.45|25950.94|25830.94|9
1636612390000|2021-11-11 06:33:10|25953|25833|25954.97|25834.97|25954.97|25834.97|25953|25833|10
1636612400000|2021-11-11 06:33:20|25954.99|25834.99|25955.73|25835.73|25959.69|25839.69|25954.33|25834.33|10
1636612410000|2021-11-11 06:33:30|25956.47|25836.47|25957|25837|25958.07|25838.07|25954.82|25834.82|10
1636612420000|2021-11-11 06:33:40|25956.85|25836.85|25959.09|25839.09|25959.09|25839.09|25956.85|25836.85|10
1636612430000|2021-11-11 06:33:50|25960.51|25840.51|25965.69|25845.69|25966.13|25846.13|25960.17|25840.17|10
1636612440000|2021-11-11 06:34:00|25965.86|25845.86|25971.93|25851.93|25972.16|25852.16|25965.86|25845.86|10
1636612450000|2021-11-11 06:34:10|25972.13|25852.13|25970.7|25850.7|25972.48|25852.48|25970.7|25850.7|10
1636612460000|2021-11-11 06:34:20|25969.98|25849.98|25973.43|25853.43|25973.43|25853.43|25969.98|25849.98|10
1636612470000|2021-11-11 06:34:30|25973.38|25853.38|25975.1|25855.1|25975.1|25855.1|25973.38|25853.38|10
1636612480000|2021-11-11 06:34:40|25974.81|25854.81|25976.15|25856.15|25977.17|25857.17|25974.81|25854.81|10
1636612490000|2021-11-11 06:34:50|25977.32|25857.32|25985.05|25865.05|25985.05|25865.05|25977.32|25857.32|9
1636612500000|2021-11-11 06:35:00|25985.54|25865.54|25985.8|25865.8|25986.6|25866.6|25983.97|25863.97|10
1636612510000|2021-11-11 06:35:10|25986.25|25866.25|25990.08|25870.08|25990.08|25870.08|25986.05|25866.05|9
1636612520000|2021-11-11 06:35:20|25990.4|25870.4|25994.33|25874.33|25994.82|25874.82|25990.4|25870.4|10
1636612530000|2021-11-11 06:35:30|25994.97|25874.97|25995.95|25875.95|25996.29|25876.29|25994.62|25874.62|10
1636612540000|2021-11-11 06:35:40|25996.74|25876.74|26003.11|25883.11|26003.22|25883.22|25996.74|25876.74|10
1636612550000|2021-11-11 06:35:50|26003.6|25883.6|26008.8|25888.8|26008.8|25888.8|26003.6|25883.6|10
1636612560000|2021-11-11 06:36:00|26009.48|25889.48|26011.4|25891.4|26011.86|25891.86|26009.44|25889.44|10
1636612570000|2021-11-11 06:36:10|26011.91|25891.91|26013.81|25893.81|26013.81|25893.81|26011.27|25891.27|10
1636612580000|2021-11-11 06:36:20|26013.13|25893.13|26018.76|25898.76|26018.76|25898.76|26012.95|25892.95|10
1636612590000|2021-11-11 06:36:30|26017.68|25897.68|26022.68|25902.68|26022.68|25902.68|26017.68|25897.68|10
1636612600000|2021-11-11 06:36:40|26022.77|25902.77|26024.71|25904.71|26024.71|25904.71|26022.29|25902.29|10
1636612610000|2021-11-11 06:36:50|26024.78|25904.78|26028.42|25908.42|26030.45|25910.45|26024.42|25904.42|10
1636612620000|2021-11-11 06:37:00|26029.77|25909.77|26016.8|25896.8|26029.77|25909.77|26016.8|25896.8|10
1636612630000|2021-11-11 06:37:10|26015.27|25895.27|26011.27|25891.27|26015.27|25895.27|26011.27|25891.27|10
1636612640000|2021-11-11 06:37:20|26011.62|25891.62|26007.75|25887.75|26011.62|25891.62|26007.25|25887.25|10
1636612650000|2021-11-11 06:37:30|26006.09|25886.09|26000.08|25880.08|26006.09|25886.09|26000.04|25880.04|10
1636612660000|2021-11-11 06:37:40|25999.23|25879.23|26001.31|25881.31|26001.44|25881.44|25999.23|25879.23|10
1636612670000|2021-11-11 06:37:50|26001.98|25881.98|26004.91|25884.91|26004.91|25884.91|26001.89|25881.89|10
1636612680000|2021-11-11 06:38:00|26005.54|25885.54|26011.3|25891.3|26011.3|25891.3|26005.54|25885.54|9
1636612690000|2021-11-11 06:38:10|26013.04|25893.04|26018.65|25898.65|26019.53|25899.53|26011.97|25891.97|10
1636612700000|2021-11-11 06:38:20|26022.16|25902.16|26023.31|25903.31|26024.47|25904.47|26020.89|25900.89|10
1636612710000|2021-11-11 06:38:30|26023.41|25903.41|26028.08|25908.08|26028.08|25908.08|26023.41|25903.41|10
1636612720000|2021-11-11 06:38:40|26027.55|25907.55|26024.48|25904.48|26028.21|25908.21|26023.63|25903.63|10
1636612730000|2021-11-11 06:38:50|26025.9|25905.9|26021.23|25901.23|26025.9|25905.9|26020.79|25900.79|10
1636612740000|2021-11-11 06:39:00|26020.78|25900.78|26019.21|25899.21|26021.77|25901.77|26018.66|25898.66|10
1636612750000|2021-11-11 06:39:10|26019.44|25899.44|26022.51|25902.51|26022.51|25902.51|26019.44|25899.44|10
1636612760000|2021-11-11 06:39:20|26022.99|25902.99|26022.68|25902.68|26023.29|25903.29|26022.15|25902.15|10
1636612770000|2021-11-11 06:39:30|26021.33|25901.33|26013.6|25893.6|26021.33|25901.33|26013.6|25893.6|10
1636612780000|2021-11-11 06:39:40|26013.09|25893.09|26009.95|25889.95|26013.09|25893.09|26008.18|25888.18|10
1636612790000|2021-11-11 06:39:50|26009.5|25889.5|26010.34|25890.34|26010.34|25890.34|26007.94|25887.94|10
1636612800000|2021-11-11 06:40:00|26010.64|25890.64|26015.33|25895.33|26015.33|25895.33|26009.82|25889.82|10
1636612810000|2021-11-11 06:40:10|26014.94|25894.94|26016.06|25896.06|26017.15|25897.15|26014.94|25894.94|10
1636612820000|2021-11-11 06:40:20|26016.45|25896.45|26015.08|25895.08|26016.58|25896.58|26014.77|25894.77|10
1636612830000|2021-11-11 06:40:30|26015.05|25895.05|26010.73|25890.73|26015.05|25895.05|26010.71|25890.71|10
1636612840000|2021-11-11 06:40:40|26010.45|25890.45|26008.59|25888.59|26010.8|25890.8|26008.39|25888.39|10
1636612850000|2021-11-11 06:40:50|26007.85|25887.85|26010.58|25890.58|26010.58|25890.58|26007.45|25887.45|10
1636612860000|2021-11-11 06:41:00|26010.95|25890.95|26006.37|25886.37|26010.95|25890.95|26006.37|25886.37|9
1636612870000|2021-11-11 06:41:10|26007.14|25887.14|26007.83|25887.83|26007.99|25887.99|26007.14|25887.14|10
1636612880000|2021-11-11 06:41:20|26011.39|25891.39|26009.05|25889.05|26011.39|25891.39|26007.75|25887.75|10
1636612890000|2021-11-11 06:41:30|26008.36|25888.36|26009.34|25889.34|26009.34|25889.34|26008.29|25888.29|9
1636612900000|2021-11-11 06:41:40|26009.47|25889.47|26010.18|25890.18|26010.22|25890.22|26008.94|25888.94|10
1636612910000|2021-11-11 06:41:50|26010.33|25890.33|26007.55|25887.55|26010.33|25890.33|26007.42|25887.42|10
1636612920000|2021-11-11 06:42:00|26009.1|25889.1|26008.52|25888.52|26009.8|25889.8|26008.46|25888.46|10
1636612930000|2021-11-11 06:42:10|26008.79|25888.79|26007.56|25887.56|26010.37|25890.37|26007.56|25887.56|9
1636612940000|2021-11-11 06:42:20|26007.32|25887.32|26006.31|25886.31|26007.48|25887.48|26006.31|25886.31|9
1636612950000|2021-11-11 06:42:30|26005.75|25885.75|26005.82|25885.82|26006.29|25886.29|26005.34|25885.34|10
1636612960000|2021-11-11 06:42:40|26005.77|25885.77|26004.41|25884.41|26005.77|25885.77|26004.24|25884.24|10
1636612970000|2021-11-11 06:42:50|26004.4|25884.4|26004.4|25884.4|26004.51|25884.51|26004|25884|8
1636612980000|2021-11-11 06:43:00|26004.61|25884.61|26001.47|25881.47|26004.61|25884.61|26001.47|25881.47|10
1636612990000|2021-11-11 06:43:10|26000.71|25880.71|25995.27|25875.27|26000.84|25880.84|25995.27|25875.27|10
1636613000000|2021-11-11 06:43:20|25995.6|25875.6|25996.61|25876.61|25996.69|25876.69|25995.6|25875.6|10
1636613010000|2021-11-11 06:43:30|25997.57|25877.57|25999.15|25879.15|26000.44|25880.44|25997.57|25877.57|9
1636613020000|2021-11-11 06:43:40|25999.5|25879.5|25999.87|25879.87|25999.95|25879.95|25999.13|25879.13|10
1636613030000|2021-11-11 06:43:50|25999.72|25879.72|25999.27|25879.27|26000.89|25880.89|25998.01|25878.01|10
1636613040000|2021-11-11 06:44:00|26000.04|25880.04|26004.87|25884.87|26004.87|25884.87|26000.04|25880.04|10
1636613050000|2021-11-11 06:44:10|26005.34|25885.34|26008.33|25888.33|26008.37|25888.37|26004.23|25884.23|10
1636613060000|2021-11-11 06:44:20|26008.84|25888.84|26009.42|25889.42|26010.59|25890.59|26008.59|25888.59|10
1636613070000|2021-11-11 06:44:30|26008.97|25888.97|26007.19|25887.19|26008.97|25888.97|26006.39|25886.39|10
1636613080000|2021-11-11 06:44:40|26007.26|25887.26|26007.35|25887.35|26008.02|25888.02|26006.91|25886.91|8
1636613090000|2021-11-11 06:44:50|26008.8|25888.8|26010.73|25890.73|26010.82|25890.82|26008.68|25888.68|8
1636613100000|2021-11-11 06:45:00|26010.93|25890.93|26009.27|25889.27|26010.98|25890.98|26009.27|25889.27|10
1636613110000|2021-11-11 06:45:10|26009.57|25889.57|26010.91|25890.91|26010.91|25890.91|26008.9|25888.9|10
1636613120000|2021-11-11 06:45:20|26011.08|25891.08|26007.11|25887.11|26011.08|25891.08|26007.11|25887.11|10
1636613130000|2021-11-11 06:45:30|26007|25887|26005.36|25885.36|26007.54|25887.54|26005.36|25885.36|9
1636613140000|2021-11-11 06:45:40|26004.06|25884.06|26003.33|25883.33|26004.56|25884.56|26003.2|25883.2|10
1636613150000|2021-11-11 06:45:50|26003.17|25883.17|26002.27|25882.27|26004.15|25884.15|26001.17|25881.17|10
1636613160000|2021-11-11 06:46:00|26002.3|25882.3|25999.12|25879.12|26002.3|25882.3|25999|25879|10
1636613170000|2021-11-11 06:46:10|25999.48|25879.48|25998.19|25878.19|25999.48|25879.48|25997.57|25877.57|9
1636613180000|2021-11-11 06:46:20|25997.98|25877.98|25998.3|25878.3|25998.3|25878.3|25996.89|25876.89|10
1636613190000|2021-11-11 06:46:30|25998.5|25878.5|25997.54|25877.54|25998.88|25878.88|25997.17|25877.17|10
1636613200000|2021-11-11 06:46:40|25997.57|25877.57|25996.31|25876.31|25997.57|25877.57|25996.31|25876.31|10
1636613210000|2021-11-11 06:46:50|25996.33|25876.33|25996.18|25876.18|25996.82|25876.82|25996.05|25876.05|9
1636613220000|2021-11-11 06:47:00|25995.82|25875.82|25995.9|25875.9|25996.11|25876.11|25994.88|25874.88|10
1636613230000|2021-11-11 06:47:10|25992.99|25872.99|25992.01|25872.01|25993.3|25873.3|25992.01|25872.01|10
1636613240000|2021-11-11 06:47:20|25992.57|25872.57|25991.42|25871.42|25992.57|25872.57|25991.12|25871.12|9
1636613250000|2021-11-11 06:47:30|25991.47|25871.47|25994.82|25874.82|25996.09|25876.09|25990.49|25870.49|9
1636613260000|2021-11-11 06:47:40|25995.18|25875.18|25996.65|25876.65|25996.65|25876.65|25995.08|25875.08|10
1636613270000|2021-11-11 06:47:50|25997.38|25877.38|26000.51|25880.51|26000.51|25880.51|25996.55|25876.55|10
1636613280000|2021-11-11 06:48:00|26001.04|25881.04|26002.09|25882.09|26002.3|25882.3|26001.04|25881.04|10
1636613290000|2021-11-11 06:48:10|26001.72|25881.72|26002.32|25882.32|26002.43|25882.43|26001.35|25881.35|10
1636613300000|2021-11-11 06:48:20|26002.48|25882.48|26007.5|25887.5|26007.5|25887.5|26002.48|25882.48|10
1636613310000|2021-11-11 06:48:30|26008.19|25888.19|26015.58|25895.58|26015.58|25895.58|26008.19|25888.19|10
1636613320000|2021-11-11 06:48:40|26015.63|25895.63|26019.82|25899.82|26019.82|25899.82|26015.63|25895.63|10
1636613330000|2021-11-11 06:48:50|26020.04|25900.04|26023.75|25903.75|26023.75|25903.75|26019.71|25899.71|10
1636613340000|2021-11-11 06:49:00|26024.08|25904.08|26027.57|25907.57|26027.69|25907.69|26024.08|25904.08|10
1636613350000|2021-11-11 06:49:10|26027.81|25907.81|26036.07|25916.07|26036.07|25916.07|26027.81|25907.81|10
1636613360000|2021-11-11 06:49:20|26035.63|25915.63|26036.83|25916.83|26036.83|25916.83|26034.78|25914.78|10
1636613370000|2021-11-11 06:49:30|26040.63|25920.63|26043.1|25923.1|26043.18|25923.18|26039.68|25919.68|10
1636613380000|2021-11-11 06:49:40|26043.4|25923.4|26043.84|25923.84|26044.78|25924.78|26042.92|25922.92|10
1636613390000|2021-11-11 06:49:50|26044.54|25924.54|26048.92|25928.92|26048.92|25928.92|26044.54|25924.54|10
1636613400000|2021-11-11 06:50:00|26049.21|25929.21|26052|25932|26052|25932|26049.21|25929.21|10
1636613410000|2021-11-11 06:50:10|26051.64|25931.64|26050.2|25930.2|26052.53|25932.53|26050.2|25930.2|9
1636613420000|2021-11-11 06:50:20|26050.18|25930.18|26046.63|25926.63|26050.18|25930.18|26046.49|25926.49|9
1636613430000|2021-11-11 06:50:30|26046.82|25926.82|26047.08|25927.08|26048.72|25928.72|26046.05|25926.05|10
1636613440000|2021-11-11 06:50:40|26047.35|25927.35|26046.69|25926.69|26047.35|25927.35|26045.93|25925.93|10
1636613450000|2021-11-11 06:50:50|26046.72|25926.72|26047.82|25927.82|26048.49|25928.49|26046.43|25926.43|10
1636613460000|2021-11-11 06:51:00|26047.34|25927.34|26045.86|25925.86|26047.8|25927.8|26045.26|25925.26|10
1636613470000|2021-11-11 06:51:10|26046.03|25926.03|26047.23|25927.23|26047.31|25927.31|26046.01|25926.01|10
1636613480000|2021-11-11 06:51:20|26047.6|25927.6|26048.03|25928.03|26048.03|25928.03|26046.86|25926.86|10
1636613490000|2021-11-11 06:51:30|26048.18|25928.18|26050.3|25930.3|26050.3|25930.3|26048.18|25928.18|10
1636613500000|2021-11-11 06:51:40|26051.98|25931.98|26051.94|25931.94|26052.18|25932.18|26051.84|25931.84|8
1636613510000|2021-11-11 06:51:50|26051.06|25931.06|26050.61|25930.61|26051.06|25931.06|26050.59|25930.59|9
1636613520000|2021-11-11 06:52:00|26050.66|25930.66|26049.13|25929.13|26050.66|25930.66|26049.13|25929.13|10
1636613530000|2021-11-11 06:52:10|26048.95|25928.95|26048.53|25928.53|26049.02|25929.02|26047.09|25927.09|10
1636613540000|2021-11-11 06:52:20|26047.84|25927.84|26046.37|25926.37|26047.84|25927.84|26045.75|25925.75|10
1636613550000|2021-11-11 06:52:30|26047.21|25927.21|26049.57|25929.57|26049.57|25929.57|26047|25927|10
1636613560000|2021-11-11 06:52:40|26051.53|25931.53|26049.87|25929.87|26051.66|25931.66|26049.73|25929.73|10
1636613570000|2021-11-11 06:52:50|26050.07|25930.07|26049.97|25929.97|26050.83|25930.83|26049.97|25929.97|10
1636613580000|2021-11-11 06:53:00|26049.28|25929.28|26050.2|25930.2|26050.38|25930.38|26049.27|25929.27|10
1636613590000|2021-11-11 06:53:10|26050.11|25930.11|26049.78|25929.78|26050.89|25930.89|26049.78|25929.78|10
1636613600000|2021-11-11 06:53:20|26050.47|25930.47|26049.87|25929.87|26050.86|25930.86|26049.02|25929.02|9
1636613610000|2021-11-11 06:53:30|26049.84|25929.84|26040.97|25920.97|26049.84|25929.84|26040.27|25920.27|10
1636613620000|2021-11-11 06:53:40|26039.63|25919.63|26015.74|25895.74|26039.63|25919.63|26015.74|25895.74|10
1636613630000|2021-11-11 06:53:50|26014.56|25894.56|26004.34|25884.34|26015.21|25895.21|26001.87|25881.87|10
1636613640000|2021-11-11 06:54:00|26003.35|25883.35|26007.15|25887.15|26008.25|25888.25|26003.35|25883.35|10
1636613650000|2021-11-11 06:54:10|26007.51|25887.51|26009.37|25889.37|26010.31|25890.31|26007.51|25887.51|10
1636613660000|2021-11-11 06:54:20|26008.99|25888.99|26008.39|25888.39|26008.99|25888.99|26006.41|25886.41|10
1636613670000|2021-11-11 06:54:30|26007.95|25887.95|26007.99|25887.99|26009.53|25889.53|26006.21|25886.21|10
1636613680000|2021-11-11 06:54:40|26008.1|25888.1|26010.35|25890.35|26010.35|25890.35|26007.91|25887.91|10
1636613690000|2021-11-11 06:54:50|26011.15|25891.15|26007.28|25887.28|26011.15|25891.15|26007.28|25887.28|10
1636613700000|2021-11-11 06:55:00|26006.99|25886.99|26000.98|25880.98|26007.02|25887.02|26000.58|25880.58|10
1636613710000|2021-11-11 06:55:10|26000.5|25880.5|26003.16|25883.16|26003.32|25883.32|26000.5|25880.5|9
1636613720000|2021-11-11 06:55:20|26003.11|25883.11|26000.42|25880.42|26003.54|25883.54|26000.42|25880.42|10
1636613730000|2021-11-11 06:55:30|26000.35|25880.35|25998.76|25878.76|26000.4|25880.4|25998.76|25878.76|10
1636613740000|2021-11-11 06:55:40|25998.26|25878.26|25999.01|25879.01|25999.4|25879.4|25997.56|25877.56|10
1636613750000|2021-11-11 06:55:50|25999.17|25879.17|26007.69|25887.69|26007.69|25887.69|25999.17|25879.17|9
1636613760000|2021-11-11 06:56:00|26007.74|25887.74|26012.65|25892.65|26012.72|25892.72|26007.74|25887.74|10
1636613770000|2021-11-11 06:56:10|26011.4|25891.4|26013.24|25893.24|26013.24|25893.24|26011.4|25891.4|10
1636613780000|2021-11-11 06:56:20|26013.22|25893.22|26015.2|25895.2|26015.2|25895.2|26012.35|25892.35|9
1636613790000|2021-11-11 06:56:30|26015.68|25895.68|26017.55|25897.55|26018.83|25898.83|26015.53|25895.53|10
1636613800000|2021-11-11 06:56:40|26018.18|25898.18|26014.67|25894.67|26019.69|25899.69|26014.67|25894.67|10
1636613810000|2021-11-11 06:56:50|26014.81|25894.81|26012.95|25892.95|26014.81|25894.81|26012.95|25892.95|9
1636613820000|2021-11-11 06:57:00|26014.22|25894.22|26014.77|25894.77|26014.89|25894.89|26013.36|25893.36|10
1636613830000|2021-11-11 06:57:10|26014.4|25894.4|26016.65|25896.65|26016.65|25896.65|26014.11|25894.11|10
1636613840000|2021-11-11 06:57:20|26017.34|25897.34|26022.61|25902.61|26022.61|25902.61|26017.18|25897.18|10
1636613850000|2021-11-11 06:57:30|26022.54|25902.54|26024.32|25904.32|26024.32|25904.32|26022.36|25902.36|10
1636613860000|2021-11-11 06:57:40|26023.46|25903.46|26024.89|25904.89|26025.22|25905.22|26023.46|25903.46|10
1636613870000|2021-11-11 06:57:50|26025.33|25905.33|26023.96|25903.96|26025.52|25905.52|26023.69|25903.69|10
1636613880000|2021-11-11 06:58:00|26024.03|25904.03|26025.57|25905.57|26025.83|25905.83|26024.03|25904.03|9
1636613890000|2021-11-11 06:58:10|26025.48|25905.48|26026.36|25906.36|26026.92|25906.92|26025.29|25905.29|10
1636613900000|2021-11-11 06:58:20|26026.16|25906.16|26029.46|25909.46|26029.46|25909.46|26025.64|25905.64|10
1636613910000|2021-11-11 06:58:30|26029.44|25909.44|26030.39|25910.39|26031.07|25911.07|26029.44|25909.44|10
1636613920000|2021-11-11 06:58:40|26030.5|25910.5|26039.68|25919.68|26039.68|25919.68|26030.5|25910.5|10
1636613930000|2021-11-11 06:58:50|26040.55|25920.55|26045.95|25925.95|26046.01|25926.01|26040.55|25920.55|9
1636613940000|2021-11-11 06:59:00|26044.99|25924.99|26044.23|25924.23|26044.99|25924.99|26043.09|25923.09|10
1636613950000|2021-11-11 06:59:10|26044.87|25924.87|26049.24|25929.24|26049.24|25929.24|26044.87|25924.87|10
1636613960000|2021-11-11 06:59:20|26050.49|25930.49|26057.8|25937.8|26058.51|25938.51|26050.49|25930.49|10
1636613970000|2021-11-11 06:59:30|26057.47|25937.47|26057.57|25937.57|26057.68|25937.68|26056.29|25936.29|10
1636613980000|2021-11-11 06:59:40|26057.54|25937.54|26057.95|25937.95|26058.18|25938.18|26056.85|25936.85|10
1636613990000|2021-11-11 06:59:50|26057.86|25937.86|26054.65|25934.65|26057.86|25937.86|26054.32|25934.32|10
1636614000000|2021-11-11 07:00:00|26055.01|25935.01|26058.01|25938.01|26058.01|25938.01|26054.73|25934.73|10
1636614010000|2021-11-11 07:00:10|26058.17|25938.17|26059.75|25939.75|26060.04|25940.04|26058.17|25938.17|10
1636614020000|2021-11-11 07:00:20|26059.76|25939.76|26061.09|25941.09|26062.36|25942.36|26058.99|25938.99|10
1636614030000|2021-11-11 07:00:30|26060.7|25940.7|26056.29|25936.29|26060.7|25940.7|26056.26|25936.26|9
1636614040000|2021-11-11 07:00:40|26056.41|25936.41|26059.69|25939.69|26059.94|25939.94|26056.41|25936.41|10
1636614050000|2021-11-11 07:00:50|26060.1|25940.1|26061.41|25941.41|26061.41|25941.41|26059.78|25939.78|9
1636614060000|2021-11-11 07:01:00|26061.16|25941.16|26063.68|25943.68|26063.68|25943.68|26060.98|25940.98|10
1636614070000|2021-11-11 07:01:10|26063.82|25943.82|26065.7|25945.7|26065.7|25945.7|26063.82|25943.82|9
1636614080000|2021-11-11 07:01:20|26067.46|25947.46|26070.94|25950.94|26070.94|25950.94|26067.46|25947.46|10
1636614090000|2021-11-11 07:01:30|26070.93|25950.93|26070.2|25950.2|26072.04|25952.04|26070.2|25950.2|9
1636614100000|2021-11-11 07:01:40|26070.31|25950.31|26068.6|25948.6|26070.31|25950.31|26068.56|25948.56|10
1636614110000|2021-11-11 07:01:50|26068.75|25948.75|26070.48|25950.48|26070.48|25950.48|26068.32|25948.32|10
1636614120000|2021-11-11 07:02:00|26070.23|25950.23|26067.96|25947.96|26070.23|25950.23|26067.96|25947.96|10
1636614130000|2021-11-11 07:02:10|26067.68|25947.68|26067.46|25947.46|26067.92|25947.92|26067.33|25947.33|10
1636614140000|2021-11-11 07:02:20|26067.28|25947.28|26068.42|25948.42|26068.42|25948.42|26066.74|25946.74|10
1636614150000|2021-11-11 07:02:30|26068.05|25948.05|26066.51|25946.51|26068.25|25948.25|26066.51|25946.51|9
1636614160000|2021-11-11 07:02:40|26066.81|25946.81|26070|25950|26070|25950|26066.81|25946.81|10
1636614170000|2021-11-11 07:02:50|26070.03|25950.03|26073.85|25953.85|26073.85|25953.85|26070.03|25950.03|8
1636614180000|2021-11-11 07:03:00|26073.19|25953.19|26075.29|25955.29|26075.29|25955.29|26073.19|25953.19|9
1636614190000|2021-11-11 07:03:10|26074.83|25954.83|26076.89|25956.89|26076.96|25956.96|26074.54|25954.54|10
1636614200000|2021-11-11 07:03:20|26077.16|25957.16|26076.31|25956.31|26078.02|25958.02|26076.23|25956.23|9
1636614210000|2021-11-11 07:03:30|26076.84|25956.84|26077.95|25957.95|26078.04|25958.04|26076.82|25956.82|10
1636614220000|2021-11-11 07:03:40|26077.5|25957.5|26077.19|25957.19|26079.4|25959.4|26077.19|25957.19|10
1636614230000|2021-11-11 07:03:50|26076.16|25956.16|26074.93|25954.93|26076.47|25956.47|26074.93|25954.93|10
1636614240000|2021-11-11 07:04:00|26072.32|25952.32|26072.73|25952.73|26073.84|25953.84|26072.25|25952.25|10
1636614250000|2021-11-11 07:04:10|26072.67|25952.67|26073.72|25953.72|26073.72|25953.72|26072.44|25952.44|9
1636614260000|2021-11-11 07:04:20|26073.89|25953.89|26072.63|25952.63|26074.2|25954.2|26072.63|25952.63|10
1636614270000|2021-11-11 07:04:30|26072.43|25952.43|26066.29|25946.29|26072.43|25952.43|26066.29|25946.29|10
1636614280000|2021-11-11 07:04:40|26066.16|25946.16|26060.01|25940.01|26066.37|25946.37|26060.01|25940.01|10
1636614290000|2021-11-11 07:04:50|26059.77|25939.77|26058.69|25938.69|26060.41|25940.41|26058.22|25938.22|9
1636614300000|2021-11-11 07:05:00|26058.96|25938.96|26057.16|25937.16|26058.96|25938.96|26056.62|25936.62|9
1636614310000|2021-11-11 07:05:10|26057.97|25937.97|26061.66|25941.66|26061.66|25941.66|26057.97|25937.97|10
1636614320000|2021-11-11 07:05:20|26061.51|25941.51|26063.38|25943.38|26063.38|25943.38|26061.51|25941.51|10
1636614330000|2021-11-11 07:05:30|26062.37|25942.37|26059.79|25939.79|26063.06|25943.06|26059.79|25939.79|10
1636614340000|2021-11-11 07:05:40|26059.56|25939.56|26061.35|25941.35|26061.5|25941.5|26059.56|25939.56|10
1636614350000|2021-11-11 07:05:50|26062.1|25942.1|26070.02|25950.02|26070.02|25950.02|26062.1|25942.1|10
1636614360000|2021-11-11 07:06:00|26071.28|25951.28|26074.91|25954.91|26074.91|25954.91|26071.28|25951.28|10
1636614370000|2021-11-11 07:06:10|26074.51|25954.51|26076.65|25956.65|26076.78|25956.78|26074.06|25954.06|10
1636614380000|2021-11-11 07:06:20|26077|25957|26077.66|25957.66|26077.78|25957.78|26077|25957|10
1636614390000|2021-11-11 07:06:30|26078.47|25958.47|26078.15|25958.15|26078.97|25958.97|26077.44|25957.44|10
1636614400000|2021-11-11 07:06:40|26078.79|25958.79|26077.95|25957.95|26078.79|25958.79|26077.06|25957.06|8
1636614410000|2021-11-11 07:06:50|26078.37|25958.37|26079.09|25959.09|26079.76|25959.76|26077.9|25957.9|10
1636614420000|2021-11-11 07:07:00|26079.18|25959.18|26077.83|25957.83|26079.18|25959.18|26077.61|25957.61|10
1636614430000|2021-11-11 07:07:10|26078.01|25958.01|26079.27|25959.27|26079.56|25959.56|26078.01|25958.01|10
1636614440000|2021-11-11 07:07:20|26078.63|25958.63|26074.9|25954.9|26078.63|25958.63|26074.9|25954.9|10
1636614450000|2021-11-11 07:07:30|26074.76|25954.76|26074.34|25954.34|26074.76|25954.76|26073.55|25953.55|10
1636614460000|2021-11-11 07:07:40|26075.47|25955.47|26076.52|25956.52|26076.94|25956.94|26075.47|25955.47|10
1636614470000|2021-11-11 07:07:50|26077.17|25957.17|26077.87|25957.87|26077.87|25957.87|26076.98|25956.98|10
1636614480000|2021-11-11 07:08:00|26078|25958|26080.77|25960.77|26081.25|25961.25|26078|25958|10
1636614490000|2021-11-11 07:08:10|26080.78|25960.78|26080.76|25960.76|26081.79|25961.79|26080.57|25960.57|10
1636614500000|2021-11-11 07:08:20|26079.68|25959.68|26078.48|25958.48|26080.07|25960.07|26077.98|25957.98|10
1636614510000|2021-11-11 07:08:30|26077.79|25957.79|26076.3|25956.3|26077.79|25957.79|26074.88|25954.88|10
1636614520000|2021-11-11 07:08:40|26076.75|25956.75|26077.42|25957.42|26077.42|25957.42|26075.52|25955.52|10
1636614530000|2021-11-11 07:08:50|26078.11|25958.11|26082.58|25962.58|26082.58|25962.58|26078.11|25958.11|9
1636614540000|2021-11-11 07:09:00|26082.5|25962.5|26083.09|25963.09|26083.09|25963.09|26081.47|25961.47|10
1636614550000|2021-11-11 07:09:10|26083.15|25963.15|26082.15|25962.15|26083.15|25963.15|26081.14|25961.14|10
1636614560000|2021-11-11 07:09:20|26081.87|25961.87|26084.61|25964.61|26084.61|25964.61|26081.87|25961.87|10
1636614570000|2021-11-11 07:09:30|26086.11|25966.11|26091.23|25971.23|26091.23|25971.23|26086.11|25966.11|9
1636614580000|2021-11-11 07:09:40|26091.14|25971.14|26091.16|25971.16|26092.92|25972.92|26090.74|25970.74|10
1636614590000|2021-11-11 07:09:50|26091.15|25971.15|26092.29|25972.29|26092.69|25972.69|26091.06|25971.06|9
1636614600000|2021-11-11 07:10:00|26091.97|25971.97|26095.95|25975.95|26095.95|25975.95|26091.97|25971.97|10
1636614610000|2021-11-11 07:10:10|26096.05|25976.05|26096.92|25976.92|26097.03|25977.03|26093.65|25973.65|10
1636614620000|2021-11-11 07:10:20|26095.98|25975.98|26098.89|25978.89|26098.89|25978.89|26095.98|25975.98|10
1636614630000|2021-11-11 07:10:30|26099.17|25979.17|26101.87|25981.87|26102.25|25982.25|26099.17|25979.17|10
1636614640000|2021-11-11 07:10:40|26101.28|25981.28|26104.94|25984.94|26105.1|25985.1|26101.23|25981.23|10
1636614650000|2021-11-11 07:10:50|26105.51|25985.51|26105.71|25985.71|26105.79|25985.79|26105.13|25985.13|8
1636614660000|2021-11-11 07:11:00|26103.99|25983.99|26103.08|25983.08|26103.99|25983.99|26102.05|25982.05|10
1636614670000|2021-11-11 07:11:10|26104.61|25984.61|26103.4|25983.4|26105.08|25985.08|26103.4|25983.4|9
1636614680000|2021-11-11 07:11:20|26103.52|25983.52|26102.11|25982.11|26103.52|25983.52|26102.11|25982.11|9
1636614690000|2021-11-11 07:11:30|26102.45|25982.45|26100.76|25980.76|26102.45|25982.45|26100.63|25980.63|8
1636614700000|2021-11-11 07:11:40|26100.53|25980.53|26100.79|25980.79|26101.37|25981.37|26099.8|25979.8|9
1636614710000|2021-11-11 07:11:50|26099.38|25979.38|26099.04|25979.04|26099.51|25979.51|26098.37|25978.37|10
1636614720000|2021-11-11 07:12:00|26099.4|25979.4|26095.34|25975.34|26099.68|25979.68|26095.34|25975.34|10
1636614730000|2021-11-11 07:12:10|26095.35|25975.35|26091.57|25971.57|26095.58|25975.58|26091.57|25971.57|10
1636614740000|2021-11-11 07:12:20|26091.66|25971.66|26087.19|25967.19|26091.66|25971.66|26087.19|25967.19|10
1636614750000|2021-11-11 07:12:30|26086.82|25966.82|26083.82|25963.82|26086.82|25966.82|26083.49|25963.49|9
1636614760000|2021-11-11 07:12:40|26083.87|25963.87|26082.9|25962.9|26083.87|25963.87|26082.9|25962.9|10
1636614770000|2021-11-11 07:12:50|26082.93|25962.93|26082.07|25962.07|26083.14|25963.14|26081.83|25961.83|10
1636614780000|2021-11-11 07:13:00|26082.99|25962.99|26087.41|25967.41|26087.41|25967.41|26082.27|25962.27|10
1636614790000|2021-11-11 07:13:10|26086.7|25966.7|26089.69|25969.69|26089.77|25969.77|26086.7|25966.7|10
1636614800000|2021-11-11 07:13:20|26091.3|25971.3|26096.51|25976.51|26096.51|25976.51|26091.3|25971.3|10
1636614810000|2021-11-11 07:13:30|26097.14|25977.14|26102.21|25982.21|26102.88|25982.88|26097.14|25977.14|10
1636614820000|2021-11-11 07:13:40|26101.9|25981.9|26104.18|25984.18|26104.21|25984.21|26100.61|25980.61|10
1636614830000|2021-11-11 07:13:50|26103.67|25983.67|26106.75|25986.75|26107.19|25987.19|26103.67|25983.67|10
1636614840000|2021-11-11 07:14:00|26106.78|25986.78|26110.88|25990.88|26110.88|25990.88|26106.78|25986.78|9
1636614850000|2021-11-11 07:14:10|26111.23|25991.23|26113.59|25993.59|26115.03|25995.03|26111.23|25991.23|9
1636614860000|2021-11-11 07:14:20|26113.68|25993.68|26114.17|25994.17|26115.35|25995.35|26113.38|25993.38|10
1636614870000|2021-11-11 07:14:30|26114.59|25994.59|26115.71|25995.71|26116.23|25996.23|26114.59|25994.59|10
1636614880000|2021-11-11 07:14:40|26115.59|25995.59|26117.26|25997.26|26117.9|25997.9|26115.59|25995.59|10
1636614890000|2021-11-11 07:14:50|26116.65|25996.65|26113.99|25993.99|26116.86|25996.86|26113.83|25993.83|10
1636614900000|2021-11-11 07:15:00|26113.88|25993.88|26116.41|25996.41|26116.41|25996.41|26113.88|25993.88|8
1636614910000|2021-11-11 07:15:10|26116.13|25996.13|26118.38|25998.38|26118.38|25998.38|26116.13|25996.13|9
1636614920000|2021-11-11 07:15:20|26118.83|25998.83|26119.52|25999.52|26119.52|25999.52|26118.19|25998.19|9
1636614930000|2021-11-11 07:15:30|26120.14|26000.14|26122.48|26002.48|26123.14|26003.14|26120.14|26000.14|10
1636614940000|2021-11-11 07:15:40|26122.33|26002.33|26123.52|26003.52|26123.52|26003.52|26121.79|26001.79|10
1636614950000|2021-11-11 07:15:50|26123.63|26003.63|26125.72|26005.72|26125.72|26005.72|26123.63|26003.63|10
1636614960000|2021-11-11 07:16:00|26126.03|26006.03|26127.87|26007.87|26127.87|26007.87|26126.03|26006.03|9
1636614970000|2021-11-11 07:16:10|26127.38|26007.38|26127.9|26007.9|26128.02|26008.02|26127.38|26007.38|10
1636614980000|2021-11-11 07:16:20|26127.85|26007.85|26126.14|26006.14|26128.11|26008.11|26126.1|26006.1|9
1636614990000|2021-11-11 07:16:30|26125.99|26005.99|26126.12|26006.12|26126.6|26006.6|26125.85|26005.85|10
1636615000000|2021-11-11 07:16:40|26126.52|26006.52|26125.89|26005.89|26126.52|26006.52|26124.34|26004.34|10
1636615010000|2021-11-11 07:16:50|26127.47|26007.47|26125.63|26005.63|26127.47|26007.47|26125.36|26005.36|10
1636615020000|2021-11-11 07:17:00|26125.8|26005.8|26123.8|26003.8|26125.8|26005.8|26123.8|26003.8|9
1636615030000|2021-11-11 07:17:10|26124.89|26004.89|26129.52|26009.52|26130.16|26010.16|26124.44|26004.44|10
1636615040000|2021-11-11 07:17:20|26129.98|26009.98|26129.51|26009.51|26131.14|26011.14|26129.38|26009.38|10
1636615050000|2021-11-11 07:17:30|26129.61|26009.61|26131.42|26011.42|26131.74|26011.74|26129.61|26009.61|10
1636615060000|2021-11-11 07:17:40|26131.55|26011.55|26132.88|26012.88|26132.99|26012.99|26131.08|26011.08|10
1636615070000|2021-11-11 07:17:50|26132.69|26012.69|26135.64|26015.64|26135.64|26015.64|26131.94|26011.94|10
1636615080000|2021-11-11 07:18:00|26135.77|26015.77|26136.42|26016.42|26136.97|26016.97|26135.69|26015.69|10
1636615090000|2021-11-11 07:18:10|26136.66|26016.66|26148.33|26028.33|26148.69|26028.69|26136.51|26016.51|10
1636615100000|2021-11-11 07:18:20|26149.32|26029.32|26148.24|26028.24|26151.54|26031.54|26148.24|26028.24|10
1636615110000|2021-11-11 07:18:30|26149.05|26029.05|26144.43|26024.43|26149.22|26029.22|26144.39|26024.39|10
1636615120000|2021-11-11 07:18:40|26143.28|26023.28|26142.94|26022.94|26143.28|26023.28|26140.78|26020.78|10
1636615130000|2021-11-11 07:18:50|26143.84|26023.84|26148.73|26028.73|26148.73|26028.73|26143.84|26023.84|10
1636615140000|2021-11-11 07:19:00|26148.55|26028.55|26155.18|26035.18|26155.65|26035.65|26148.55|26028.55|10
1636615150000|2021-11-11 07:19:10|26155.15|26035.15|26156.43|26036.43|26156.45|26036.45|26155.15|26035.15|10
1636615160000|2021-11-11 07:19:20|26155.1|26035.1|26154.62|26034.62|26155.44|26035.44|26154.27|26034.27|10
1636615170000|2021-11-11 07:19:30|26153.91|26033.91|26155.95|26035.95|26156.16|26036.16|26153.91|26033.91|10
1636615180000|2021-11-11 07:19:40|26156.06|26036.06|26158.64|26038.64|26158.64|26038.64|26156.06|26036.06|10
1636615190000|2021-11-11 07:19:50|26160.21|26040.21|26161.63|26041.63|26162.56|26042.56|26160.21|26040.21|10
1636615200000|2021-11-11 07:20:00|26161.67|26041.67|26162.09|26042.09|26162.09|26042.09|26160.59|26040.59|10
1636615210000|2021-11-11 07:20:10|26162.23|26042.23|26165.9|26045.9|26166.09|26046.09|26161.88|26041.88|10
1636615220000|2021-11-11 07:20:20|26166.12|26046.12|26168.91|26048.91|26168.91|26048.91|26166.12|26046.12|10
1636615230000|2021-11-11 07:20:30|26169.66|26049.66|26170.1|26050.1|26170.1|26050.1|26169.28|26049.28|10
1636615240000|2021-11-11 07:20:40|26170.99|26050.99|26171.5|26051.5|26171.5|26051.5|26170.33|26050.33|10
1636615250000|2021-11-11 07:20:50|26172.49|26052.49|26169.89|26049.89|26172.49|26052.49|26169.89|26049.89|10
1636615260000|2021-11-11 07:21:00|26169.18|26049.18|26171.15|26051.15|26171.29|26051.29|26169.18|26049.18|10
1636615270000|2021-11-11 07:21:10|26170.24|26050.24|26162.89|26042.89|26170.24|26050.24|26162.89|26042.89|10
1636615280000|2021-11-11 07:21:20|26163.02|26043.02|26157.31|26037.31|26163.16|26043.16|26157.31|26037.31|10
1636615290000|2021-11-11 07:21:30|26157.95|26037.95|26159.42|26039.42|26159.47|26039.47|26157.95|26037.95|9
1636615300000|2021-11-11 07:21:40|26159.38|26039.38|26160.74|26040.74|26161.86|26041.86|26159.13|26039.13|10
1636615310000|2021-11-11 07:21:50|26160.79|26040.79|26159.31|26039.31|26161.67|26041.67|26158.51|26038.51|10
1636615320000|2021-11-11 07:22:00|26158.8|26038.8|26155.45|26035.45|26158.8|26038.8|26155.45|26035.45|9
1636615330000|2021-11-11 07:22:10|26154.72|26034.72|26154.61|26034.61|26154.97|26034.97|26153.9|26033.9|10
1636615340000|2021-11-11 07:22:20|26154.22|26034.22|26154.52|26034.52|26154.52|26034.52|26152.87|26032.87|10
1636615350000|2021-11-11 07:22:30|26154.31|26034.31|26155.31|26035.31|26155.61|26035.61|26154.31|26034.31|10
1636615360000|2021-11-11 07:22:40|26155.41|26035.41|26154.82|26034.82|26155.89|26035.89|26154.6|26034.6|9
1636615370000|2021-11-11 07:22:50|26152.83|26032.83|26156.75|26036.75|26156.75|26036.75|26152.83|26032.83|10
1636615380000|2021-11-11 07:23:00|26156.73|26036.73|26158.19|26038.19|26160.29|26040.29|26156.73|26036.73|9
1636615390000|2021-11-11 07:23:10|26158.14|26038.14|26158.33|26038.33|26159.3|26039.3|26158.14|26038.14|10
1636615400000|2021-11-11 07:23:20|26158.18|26038.18|26159.99|26039.99|26159.99|26039.99|26158.08|26038.08|10
1636615410000|2021-11-11 07:23:30|26159.38|26039.38|26159.08|26039.08|26159.76|26039.76|26159.08|26039.08|10
1636615420000|2021-11-11 07:23:40|26159.73|26039.73|26164.34|26044.34|26165.36|26045.36|26159.73|26039.73|10
1636615430000|2021-11-11 07:23:50|26164.62|26044.62|26166.15|26046.15|26166.39|26046.39|26164.5|26044.5|10
1636615440000|2021-11-11 07:24:00|26165.78|26045.78|26165.41|26045.41|26166.63|26046.63|26165.41|26045.41|9
1636615450000|2021-11-11 07:24:10|26165.01|26045.01|26162.35|26042.35|26165.28|26045.28|26162.35|26042.35|10
1636615460000|2021-11-11 07:24:20|26162.41|26042.41|26158.98|26038.98|26162.41|26042.41|26158.98|26038.98|10
1636615470000|2021-11-11 07:24:30|26159.19|26039.19|26158.25|26038.25|26159.19|26039.19|26156.79|26036.79|10
1636615480000|2021-11-11 07:24:40|26158.27|26038.27|26158.97|26038.97|26160.86|26040.86|26158.27|26038.27|10
1636615490000|2021-11-11 07:24:50|26160.7|26040.7|26159.52|26039.52|26160.87|26040.87|26159.39|26039.39|10
1636615500000|2021-11-11 07:25:00|26159.6|26039.6|26155.58|26035.58|26159.71|26039.71|26155.58|26035.58|10
1636615510000|2021-11-11 07:25:10|26155.48|26035.48|26155.63|26035.63|26155.63|26035.63|26154.03|26034.03|10
1636615520000|2021-11-11 07:25:20|26156.03|26036.03|26158.04|26038.04|26158.29|26038.29|26156.03|26036.03|10
1636615530000|2021-11-11 07:25:30|26158.13|26038.13|26160.55|26040.55|26161.13|26041.13|26158.13|26038.13|10
1636615540000|2021-11-11 07:25:40|26160.44|26040.44|26166.6|26046.6|26166.6|26046.6|26160.44|26040.44|10
1636615550000|2021-11-11 07:25:50|26168.51|26048.51|26170.4|26050.4|26170.58|26050.58|26168.24|26048.24|10
1636615560000|2021-11-11 07:26:00|26170.62|26050.62|26173.94|26053.94|26175.22|26055.22|26170.53|26050.53|9
1636615570000|2021-11-11 07:26:10|26175.32|26055.32|26176.7|26056.7|26177.76|26057.76|26175.32|26055.32|10
1636615580000|2021-11-11 07:26:20|26177.16|26057.16|26179.01|26059.01|26179.01|26059.01|26176.88|26056.88|10
1636615590000|2021-11-11 07:26:30|26179.47|26059.47|26176|26056|26179.94|26059.94|26173.96|26053.96|10
1636615600000|2021-11-11 07:26:40|26175.91|26055.91|26174.33|26054.33|26176.01|26056.01|26173.9|26053.9|10
1636615610000|2021-11-11 07:26:50|26174.01|26054.01|26169.99|26049.99|26174.01|26054.01|26169.99|26049.99|10
1636615620000|2021-11-11 07:27:00|26168.42|26048.42|26169.98|26049.98|26171.11|26051.11|26168.17|26048.17|10
1636615630000|2021-11-11 07:27:10|26169.07|26049.07|26165.9|26045.9|26169.07|26049.07|26164.88|26044.88|10
1636615640000|2021-11-11 07:27:20|26165.76|26045.76|26167.64|26047.64|26167.64|26047.64|26165.31|26045.31|10
1636615650000|2021-11-11 07:27:30|26168.19|26048.19|26168.29|26048.29|26168.54|26048.54|26167.14|26047.14|10
1636615660000|2021-11-11 07:27:40|26169.91|26049.91|26165.74|26045.74|26170.03|26050.03|26163.82|26043.82|10
1636615670000|2021-11-11 07:27:50|26165.9|26045.9|26165.39|26045.39|26166.49|26046.49|26164.94|26044.94|9
1636615680000|2021-11-11 07:28:00|26165.47|26045.47|26166.26|26046.26|26168.27|26048.27|26164.66|26044.66|10
1636615690000|2021-11-11 07:28:10|26166.93|26046.93|26168.92|26048.92|26168.92|26048.92|26166.1|26046.1|9
1636615700000|2021-11-11 07:28:20|26168.95|26048.95|26168.61|26048.61|26169.51|26049.51|26168.04|26048.04|10
1636615710000|2021-11-11 07:28:30|26167.91|26047.91|26168.15|26048.15|26173.99|26053.99|26167.91|26047.91|10
1636615720000|2021-11-11 07:28:40|26169.35|26049.35|26161.32|26041.32|26169.35|26049.35|26161.32|26041.32|9
1636615730000|2021-11-11 07:28:50|26160.36|26040.36|26145.7|26025.7|26160.36|26040.36|26145.7|26025.7|10
1636615740000|2021-11-11 07:29:00|26145.39|26025.39|26138.94|26018.94|26145.39|26025.39|26138.94|26018.94|10
1636615750000|2021-11-11 07:29:10|26138.97|26018.97|26139.73|26019.73|26140.44|26020.44|26138.97|26018.97|10
1636615760000|2021-11-11 07:29:20|26138.55|26018.55|26139.41|26019.41|26139.41|26019.41|26138.38|26018.38|10
1636615770000|2021-11-11 07:29:30|26140.27|26020.27|26141.04|26021.04|26142.11|26022.11|26140.27|26020.27|10
1636615780000|2021-11-11 07:29:40|26141.08|26021.08|26144.59|26024.59|26144.59|26024.59|26141.08|26021.08|10
1636615790000|2021-11-11 07:29:50|26145.15|26025.15|26147.37|26027.37|26147.45|26027.45|26145.15|26025.15|10
1636615800000|2021-11-11 07:30:00|26147.98|26027.98|26142.9|26022.9|26147.98|26027.98|26142.9|26022.9|10
1636615810000|2021-11-11 07:30:10|26143.98|26023.98|26143.84|26023.84|26144.84|26024.84|26142.42|26022.42|9
1636615820000|2021-11-11 07:30:20|26142.92|26022.92|26128.83|26008.83|26142.92|26022.92|26128.83|26008.83|10
1636615830000|2021-11-11 07:30:30|26128.28|26008.28|26124.63|26004.63|26128.28|26008.28|26124.63|26004.63|10
1636615840000|2021-11-11 07:30:40|26122.93|26002.93|26119.26|25999.26|26123.17|26003.17|26119.26|25999.26|10
1636615850000|2021-11-11 07:30:50|26119.49|25999.49|26119.17|25999.17|26120.66|26000.66|26118.13|25998.13|9
1636615860000|2021-11-11 07:31:00|26119.53|25999.53|26119.33|25999.33|26119.53|25999.53|26116.33|25996.33|10
1636615870000|2021-11-11 07:31:10|26119.6|25999.6|26121.27|26001.27|26121.96|26001.96|26118.43|25998.43|10
1636615880000|2021-11-11 07:31:20|26121.56|26001.56|26121.21|26001.21|26121.56|26001.56|26120.57|26000.57|9
1636615890000|2021-11-11 07:31:30|26121.45|26001.45|26121.66|26001.66|26122.54|26002.54|26121.21|26001.21|9
1636615900000|2021-11-11 07:31:40|26121.56|26001.56|26120.97|26000.97|26122.16|26002.16|26120.91|26000.91|10
1636615910000|2021-11-11 07:31:50|26121.74|26001.74|26117.11|25997.11|26121.99|26001.99|26116.07|25996.07|10
1636615920000|2021-11-11 07:32:00|26117.41|25997.41|26122.8|26002.8|26122.8|26002.8|26117.41|25997.41|9
1636615930000|2021-11-11 07:32:10|26123.25|26003.25|26131.86|26011.86|26131.86|26011.86|26123.14|26003.14|10
1636615940000|2021-11-11 07:32:20|26131.98|26011.98|26132.74|26012.74|26132.76|26012.76|26131.29|26011.29|10
1636615950000|2021-11-11 07:32:30|26132.31|26012.31|26134.33|26014.33|26134.33|26014.33|26132.31|26012.31|10
1636615960000|2021-11-11 07:32:40|26134.69|26014.69|26138.03|26018.03|26138.03|26018.03|26134.69|26014.69|10
1636615970000|2021-11-11 07:32:50|26138.26|26018.26|26141.6|26021.6|26141.6|26021.6|26138.26|26018.26|9
1636615980000|2021-11-11 07:33:00|26141.88|26021.88|26141.72|26021.72|26142.2|26022.2|26141.59|26021.59|10
1636615990000|2021-11-11 07:33:10|26141.46|26021.46|26144.05|26024.05|26144.85|26024.85|26140.51|26020.51|10
1636616000000|2021-11-11 07:33:20|26143.87|26023.87|26144.79|26024.79|26146.3|26026.3|26143.87|26023.87|10
1636616010000|2021-11-11 07:33:30|26144.58|26024.58|26145.65|26025.65|26146.74|26026.74|26144.58|26024.58|10
1636616020000|2021-11-11 07:33:40|26145.67|26025.67|26148.64|26028.64|26148.91|26028.91|26145.67|26025.67|10
1636616030000|2021-11-11 07:33:50|26148.97|26028.97|26150.3|26030.3|26150.3|26030.3|26148.62|26028.62|10
1636616040000|2021-11-11 07:34:00|26150.19|26030.19|26151.95|26031.95|26151.95|26031.95|26150.19|26030.19|10
1636616050000|2021-11-11 07:34:10|26152.83|26032.83|26153.03|26033.03|26153.61|26033.61|26152.47|26032.47|10
1636616060000|2021-11-11 07:34:20|26154.2|26034.2|26153.75|26033.75|26154.2|26034.2|26152.43|26032.43|10
1636616070000|2021-11-11 07:34:30|26153.51|26033.51|26153.81|26033.81|26153.96|26033.96|26153.06|26033.06|10
1636616080000|2021-11-11 07:34:40|26154.18|26034.18|26153.53|26033.53|26155.05|26035.05|26152.78|26032.78|10
1636616090000|2021-11-11 07:34:50|26153.78|26033.78|26155.67|26035.67|26155.67|26035.67|26153.78|26033.78|9
1636616100000|2021-11-11 07:35:00|26155.74|26035.74|26157.13|26037.13|26157.19|26037.19|26155.74|26035.74|10
1636616110000|2021-11-11 07:35:10|26157.33|26037.33|26159.44|26039.44|26159.44|26039.44|26157.33|26037.33|9
1636616120000|2021-11-11 07:35:20|26159.69|26039.69|26162.25|26042.25|26163.18|26043.18|26159.69|26039.69|10
1636616130000|2021-11-11 07:35:30|26164.93|26044.93|26169.65|26049.65|26169.65|26049.65|26164.93|26044.93|10
1636616140000|2021-11-11 07:35:40|26169.89|26049.89|26173.25|26053.25|26173.61|26053.61|26169.73|26049.73|10
1636616150000|2021-11-11 07:35:50|26173.13|26053.13|26174.91|26054.91|26176.06|26056.06|26173.13|26053.13|10
1636616160000|2021-11-11 07:36:00|26175.1|26055.1|26170.51|26050.51|26175.1|26055.1|26170.51|26050.51|10
1636616170000|2021-11-11 07:36:10|26169.76|26049.76|26167.28|26047.28|26169.76|26049.76|26167.28|26047.28|9
1636616180000|2021-11-11 07:36:20|26166.36|26046.36|26167.11|26047.11|26167.33|26047.33|26166.36|26046.36|10
1636616190000|2021-11-11 07:36:30|26167.25|26047.25|26168.99|26048.99|26169.29|26049.29|26167.25|26047.25|10
1636616200000|2021-11-11 07:36:40|26170.11|26050.11|26174.14|26054.14|26174.14|26054.14|26169.57|26049.57|9
1636616210000|2021-11-11 07:36:50|26175.4|26055.4|26181.14|26061.14|26181.14|26061.14|26175.4|26055.4|10
1636616220000|2021-11-11 07:37:00|26181.59|26061.59|26184.5|26064.5|26184.5|26064.5|26180.52|26060.52|10
1636616230000|2021-11-11 07:37:10|26187.01|26067.01|26185.71|26065.71|26187.78|26067.78|26185.71|26065.71|10
1636616240000|2021-11-11 07:37:20|26185.2|26065.2|26180.59|26060.59|26185.2|26065.2|26180.59|26060.59|10
1636616250000|2021-11-11 07:37:30|26180.26|26060.26|26180.42|26060.42|26180.42|26060.42|26178.5|26058.5|10
1636616260000|2021-11-11 07:37:40|26181.25|26061.25|26183.09|26063.09|26183.57|26063.57|26181.25|26061.25|10
1636616270000|2021-11-11 07:37:50|26183.92|26063.92|26184.69|26064.69|26184.86|26064.86|26183.72|26063.72|10
1636616280000|2021-11-11 07:38:00|26184.05|26064.05|26183.86|26063.86|26185.54|26065.54|26183.86|26063.86|10
1636616290000|2021-11-11 07:38:10|26183.72|26063.72|26182.58|26062.58|26183.95|26063.95|26182.11|26062.11|10
1636616300000|2021-11-11 07:38:20|26182.88|26062.88|26187.34|26067.34|26188.25|26068.25|26182.88|26062.88|10
1636616310000|2021-11-11 07:38:30|26187.85|26067.85|26188.46|26068.46|26189.31|26069.31|26187.85|26067.85|10
1636616320000|2021-11-11 07:38:40|26188.37|26068.37|26190.14|26070.14|26190.14|26070.14|26186|26066|10
1636616330000|2021-11-11 07:38:50|26191.08|26071.08|26193.96|26073.96|26194.49|26074.49|26191.08|26071.08|10
1636616340000|2021-11-11 07:39:00|26193.89|26073.89|26195.39|26075.39|26195.39|26075.39|26193.63|26073.63|9
1636616350000|2021-11-11 07:39:10|26195.56|26075.56|26198.4|26078.4|26199.22|26079.22|26195.56|26075.56|10
1636616360000|2021-11-11 07:39:20|26198.64|26078.64|26202.43|26082.43|26202.43|26082.43|26198.64|26078.64|9
1636616370000|2021-11-11 07:39:30|26202.94|26082.94|26209.16|26089.16|26209.96|26089.96|26202.94|26082.94|10
1636616380000|2021-11-11 07:39:40|26209.35|26089.35|26210.89|26090.89|26210.89|26090.89|26209.2|26089.2|10
1636616390000|2021-11-11 07:39:50|26211.3|26091.3|26210.99|26090.99|26211.33|26091.33|26210.46|26090.46|10
1636616400000|2021-11-11 07:40:00|26211.71|26091.71|26215.26|26095.26|26215.26|26095.26|26211.71|26091.71|10
1636616410000|2021-11-11 07:40:10|26214.89|26094.89|26217.89|26097.89|26217.89|26097.89|26214.4|26094.4|10
1636616420000|2021-11-11 07:40:20|26218.36|26098.36|26220.23|26100.23|26221.01|26101.01|26218.36|26098.36|10
1636616430000|2021-11-11 07:40:30|26219.89|26099.89|26221.43|26101.43|26221.43|26101.43|26219.89|26099.89|10
1636616440000|2021-11-11 07:40:40|26221.29|26101.29|26228.37|26108.37|26228.37|26108.37|26221.29|26101.29|10
1636616450000|2021-11-11 07:40:50|26228.31|26108.31|26226.35|26106.35|26228.31|26108.31|26226.35|26106.35|10
1636616460000|2021-11-11 07:41:00|26227.55|26107.55|26223.23|26103.23|26228.84|26108.84|26223.23|26103.23|10
1636616470000|2021-11-11 07:41:10|26222.96|26102.96|26219.48|26099.48|26225.32|26105.32|26219.48|26099.48|10
1636616480000|2021-11-11 07:41:20|26219.34|26099.34|26222.31|26102.31|26222.31|26102.31|26214.79|26094.79|10
1636616490000|2021-11-11 07:41:30|26221.44|26101.44|26227.07|26107.07|26227.07|26107.07|26221.44|26101.44|9
1636616500000|2021-11-11 07:41:40|26226.75|26106.75|26226.9|26106.9|26228.63|26108.63|26226.75|26106.75|10
1636616510000|2021-11-11 07:41:50|26226.22|26106.22|26224.18|26104.18|26226.22|26106.22|26223.91|26103.91|10
1636616520000|2021-11-11 07:42:00|26224.63|26104.63|26224.59|26104.59|26225.44|26105.44|26224.12|26104.12|10
1636616530000|2021-11-11 07:42:10|26224.46|26104.46|26219.3|26099.3|26224.46|26104.46|26219.3|26099.3|10
1636616540000|2021-11-11 07:42:20|26218.27|26098.27|26214.94|26094.94|26218.27|26098.27|26214.94|26094.94|10
1636616550000|2021-11-11 07:42:30|26214.64|26094.64|26209.18|26089.18|26214.96|26094.96|26208.97|26088.97|10
1636616560000|2021-11-11 07:42:40|26209.54|26089.54|26204.08|26084.08|26209.54|26089.54|26203.94|26083.94|10
1636616570000|2021-11-11 07:42:50|26204.28|26084.28|26207.25|26087.25|26207.25|26087.25|26204.28|26084.28|10
1636616580000|2021-11-11 07:43:00|26208.32|26088.32|26207.94|26087.94|26208.78|26088.78|26206.56|26086.56|10
1636616590000|2021-11-11 07:43:10|26207.84|26087.84|26205|26085|26207.84|26087.84|26204.97|26084.97|10
1636616600000|2021-11-11 07:43:20|26204.68|26084.68|26205.8|26085.8|26205.8|26085.8|26204.03|26084.03|10
1636616610000|2021-11-11 07:43:30|26205.73|26085.73|26204.79|26084.79|26205.73|26085.73|26203.45|26083.45|10
1636616620000|2021-11-11 07:43:40|26204.78|26084.78|26203.24|26083.24|26206.11|26086.11|26203.24|26083.24|10
1636616630000|2021-11-11 07:43:50|26203.38|26083.38|26201.77|26081.77|26204.04|26084.04|26200.22|26080.22|10
1636616640000|2021-11-11 07:44:00|26201.64|26081.64|26202.18|26082.18|26202.24|26082.24|26201.17|26081.17|10
1636616650000|2021-11-11 07:44:10|26202.33|26082.33|26202.84|26082.84|26203.14|26083.14|26200.88|26080.88|10
1636616660000|2021-11-11 07:44:20|26203.36|26083.36|26203.81|26083.81|26204.13|26084.13|26203.08|26083.08|9
1636616670000|2021-11-11 07:44:30|26203.56|26083.56|26204.2|26084.2|26204.98|26084.98|26203.29|26083.29|10
1636616680000|2021-11-11 07:44:40|26203.92|26083.92|26204.38|26084.38|26204.65|26084.65|26203.51|26083.51|9
1636616690000|2021-11-11 07:44:50|26204.18|26084.18|26205.49|26085.49|26206.12|26086.12|26204.18|26084.18|10
1636616700000|2021-11-11 07:45:00|26205.47|26085.47|26203.93|26083.93|26206.05|26086.05|26203.81|26083.81|10
1636616710000|2021-11-11 07:45:10|26203.82|26083.82|26202.41|26082.41|26203.92|26083.92|26202.41|26082.41|10
1636616720000|2021-11-11 07:45:20|26202.45|26082.45|26204.02|26084.02|26204.67|26084.67|26202.45|26082.45|10
1636616730000|2021-11-11 07:45:30|26204.01|26084.01|26208.09|26088.09|26208.09|26088.09|26204.01|26084.01|10
1636616740000|2021-11-11 07:45:40|26208.44|26088.44|26214.14|26094.14|26214.76|26094.76|26208.44|26088.44|10
1636616750000|2021-11-11 07:45:50|26214.89|26094.89|26218.52|26098.52|26218.52|26098.52|26214.89|26094.89|9
1636616760000|2021-11-11 07:46:00|26218.99|26098.99|26220.98|26100.98|26220.98|26100.98|26218.99|26098.99|10
1636616770000|2021-11-11 07:46:10|26220.67|26100.67|26223.4|26103.4|26223.4|26103.4|26220.67|26100.67|9
1636616780000|2021-11-11 07:46:20|26223|26103|26224.87|26104.87|26224.95|26104.95|26223|26103|9
1636616790000|2021-11-11 07:46:30|26224.93|26104.93|26229.63|26109.63|26229.63|26109.63|26224.5|26104.5|10
1636616800000|2021-11-11 07:46:40|26230.16|26110.16|26235.12|26115.12|26235.12|26115.12|26230.16|26110.16|10
1636616810000|2021-11-11 07:46:50|26235.83|26115.83|26237.51|26117.51|26237.51|26117.51|26235.59|26115.59|10
1636616820000|2021-11-11 07:47:00|26237.24|26117.24|26236.35|26116.35|26238.75|26118.75|26236.3|26116.3|10
1636616830000|2021-11-11 07:47:10|26235.93|26115.93|26236.69|26116.69|26236.69|26116.69|26233.99|26113.99|10
1636616840000|2021-11-11 07:47:20|26238.09|26118.09|26241.76|26121.76|26241.76|26121.76|26238.09|26118.09|10
1636616850000|2021-11-11 07:47:30|26244.43|26124.43|26249.07|26129.07|26249.07|26129.07|26242.3|26122.3|10
1636616860000|2021-11-11 07:47:40|26249.27|26129.27|26251.74|26131.74|26252.23|26132.23|26248.98|26128.98|10
1636616870000|2021-11-11 07:47:50|26251.26|26131.26|26250.38|26130.38|26252.07|26132.07|26250.38|26130.38|10
1636616880000|2021-11-11 07:48:00|26250.7|26130.7|26251.77|26131.77|26251.77|26131.77|26249.3|26129.3|9
1636616890000|2021-11-11 07:48:10|26251.94|26131.94|26257.32|26137.32|26257.32|26137.32|26251.94|26131.94|10
1636616900000|2021-11-11 07:48:20|26259.49|26139.49|26262.35|26142.35|26262.35|26142.35|26259.49|26139.49|10
1636616910000|2021-11-11 07:48:30|26263.64|26143.64|26262.47|26142.47|26263.64|26143.64|26262.14|26142.14|10
1636616920000|2021-11-11 07:48:40|26262.39|26142.39|26262.34|26142.34|26263.42|26143.42|26262.34|26142.34|10
1636616930000|2021-11-11 07:48:50|26262.5|26142.5|26264.52|26144.52|26264.52|26144.52|26262.5|26142.5|10
1636616940000|2021-11-11 07:49:00|26264.51|26144.51|26264.6|26144.6|26264.84|26144.84|26263.63|26143.63|10
1636616950000|2021-11-11 07:49:10|26265.61|26145.61|26273.22|26153.22|26273.27|26153.27|26265.35|26145.35|10
1636616960000|2021-11-11 07:49:20|26273.16|26153.16|26272.89|26152.89|26273.83|26153.83|26271.61|26151.61|10
1636616970000|2021-11-11 07:49:30|26272.11|26152.11|26269.18|26149.18|26272.11|26152.11|26267.54|26147.54|10
1636616980000|2021-11-11 07:49:40|26270.95|26150.95|26273.99|26153.99|26274.31|26154.31|26270.95|26150.95|10
1636616990000|2021-11-11 07:49:50|26275.12|26155.12|26278.27|26158.27|26278.27|26158.27|26275.01|26155.01|9
1636617000000|2021-11-11 07:50:00|26278.09|26158.09|26276.33|26156.33|26278.76|26158.76|26276.26|26156.26|10
1636617010000|2021-11-11 07:50:10|26274.21|26154.21|26268.9|26148.9|26275.06|26155.06|26268.9|26148.9|10
1636617020000|2021-11-11 07:50:20|26267.78|26147.78|26257.11|26137.11|26267.78|26147.78|26257.11|26137.11|10
1636617030000|2021-11-11 07:50:30|26255.55|26135.55|26250.52|26130.52|26255.55|26135.55|26250.23|26130.23|9
1636617040000|2021-11-11 07:50:40|26249.51|26129.51|26249.23|26129.23|26249.9|26129.9|26249|26129|10
1636617050000|2021-11-11 07:50:50|26249.57|26129.57|26251.66|26131.66|26251.95|26131.95|26248.99|26128.99|10
1636617060000|2021-11-11 07:51:00|26251.35|26131.35|26256.77|26136.77|26256.96|26136.96|26251.35|26131.35|10
1636617070000|2021-11-11 07:51:10|26256.81|26136.81|26256.22|26136.22|26259.62|26139.62|26256.22|26136.22|10
1636617080000|2021-11-11 07:51:20|26254.24|26134.24|26246.83|26126.83|26254.24|26134.24|26246.83|26126.83|10
1636617090000|2021-11-11 07:51:30|26247.11|26127.11|26239.24|26119.24|26247.11|26127.11|26239.24|26119.24|10
1636617100000|2021-11-11 07:51:40|26239.63|26119.63|26238.17|26118.17|26239.63|26119.63|26237.5|26117.5|10
1636617110000|2021-11-11 07:51:50|26237.89|26117.89|26232.69|26112.69|26237.89|26117.89|26232.69|26112.69|10
1636617120000|2021-11-11 07:52:00|26233.54|26113.54|26236.45|26116.45|26237.29|26117.29|26233.54|26113.54|10
1636617130000|2021-11-11 07:52:10|26237.31|26117.31|26238.84|26118.84|26238.96|26118.96|26237.31|26117.31|10
1636617140000|2021-11-11 07:52:20|26240.12|26120.12|26246.41|26126.41|26246.41|26126.41|26240.12|26120.12|10
1636617150000|2021-11-11 07:52:30|26246.54|26126.54|26250.92|26130.92|26250.92|26130.92|26245.92|26125.92|10
1636617160000|2021-11-11 07:52:40|26252.78|26132.78|26254.01|26134.01|26254.25|26134.25|26252.78|26132.78|10
1636617170000|2021-11-11 07:52:50|26254.22|26134.22|26260.37|26140.37|26260.6|26140.6|26254.22|26134.22|10
1636617180000|2021-11-11 07:53:00|26261.29|26141.29|26262.41|26142.41|26263.07|26143.07|26261.29|26141.29|9
1636617190000|2021-11-11 07:53:10|26262.64|26142.64|26264.42|26144.42|26264.92|26144.92|26262.64|26142.64|10
1636617200000|2021-11-11 07:53:20|26264.55|26144.55|26264.44|26144.44|26265.2|26145.2|26263.9|26143.9|9
1636617210000|2021-11-11 07:53:30|26263.97|26143.97|26264.62|26144.62|26264.62|26144.62|26263.28|26143.28|10
1636617220000|2021-11-11 07:53:40|26265.69|26145.69|26265.08|26145.08|26267.28|26147.28|26265.08|26145.08|10
1636617230000|2021-11-11 07:53:50|26264.97|26144.97|26264.02|26144.02|26265.42|26145.42|26263.54|26143.54|9
1636617240000|2021-11-11 07:54:00|26263.81|26143.81|26266.3|26146.3|26266.37|26146.37|26263.25|26143.25|10
1636617250000|2021-11-11 07:54:10|26266.53|26146.53|26265.54|26145.54|26266.53|26146.53|26265.04|26145.04|9
1636617260000|2021-11-11 07:54:20|26265.42|26145.42|26267.97|26147.97|26269.18|26149.18|26265.42|26145.42|10
1636617270000|2021-11-11 07:54:30|26270.01|26150.01|26271.82|26151.82|26272.16|26152.16|26270.01|26150.01|10
1636617280000|2021-11-11 07:54:40|26272.41|26152.41|26274.83|26154.83|26274.83|26154.83|26271.73|26151.73|10
1636617290000|2021-11-11 07:54:50|26274.43|26154.43|26275.52|26155.52|26275.93|26155.93|26274.43|26154.43|10
1636617300000|2021-11-11 07:55:00|26275.95|26155.95|26277.52|26157.52|26277.61|26157.61|26275.95|26155.95|7
1636617310000|2021-11-11 07:55:10|26277.5|26157.5|26273.7|26153.7|26277.5|26157.5|26273.43|26153.43|10
1636617320000|2021-11-11 07:55:20|26273.07|26153.07|26271.93|26151.93|26273.07|26153.07|26271.8|26151.8|10
1636617330000|2021-11-11 07:55:30|26271.66|26151.66|26271.58|26151.58|26273.75|26153.75|26271.58|26151.58|9
1636617340000|2021-11-11 07:55:40|26271.64|26151.64|26272.63|26152.63|26273.44|26153.44|26271.64|26151.64|10
1636617350000|2021-11-11 07:55:50|26273.02|26153.02|26274.59|26154.59|26274.85|26154.85|26273.02|26153.02|10
1636617360000|2021-11-11 07:56:00|26274.67|26154.67|26271.78|26151.78|26274.67|26154.67|26271.78|26151.78|10
1636617370000|2021-11-11 07:56:10|26271.29|26151.29|26270.83|26150.83|26271.29|26151.29|26269.26|26149.26|10
1636617380000|2021-11-11 07:56:20|26270.92|26150.92|26264.96|26144.96|26270.92|26150.92|26264.96|26144.96|9
1636617390000|2021-11-11 07:56:30|26264.62|26144.62|26262.92|26142.92|26264.62|26144.62|26262.8|26142.8|10
1636617400000|2021-11-11 07:56:40|26262.07|26142.07|26259.43|26139.43|26262.07|26142.07|26259.19|26139.19|10
1636617410000|2021-11-11 07:56:50|26260.28|26140.28|26261.43|26141.43|26261.43|26141.43|26260.28|26140.28|9
1636617420000|2021-11-11 07:57:00|26261.3|26141.3|26256.83|26136.83|26261.3|26141.3|26256.83|26136.83|10
1636617430000|2021-11-11 07:57:10|26256.84|26136.84|26250.23|26130.23|26256.84|26136.84|26250.23|26130.23|9
1636617440000|2021-11-11 07:57:20|26250.88|26130.88|26252.19|26132.19|26252.19|26132.19|26250.58|26130.58|10
1636617450000|2021-11-11 07:57:30|26251.81|26131.81|26251.13|26131.13|26252.39|26132.39|26251.13|26131.13|10
1636617460000|2021-11-11 07:57:40|26251.21|26131.21|26251.16|26131.16|26251.51|26131.51|26251.12|26131.12|6
1636617850000|2021-11-11 08:04:10|26235.21|26115.21|26235.73|26115.73|26236.28|26116.28|26235.21|26115.21|5
1636617860000|2021-11-11 08:04:20|26236.5|26116.5|26237.27|26117.27|26237.67|26117.67|26236.18|26116.18|10
1636617870000|2021-11-11 08:04:30|26237.71|26117.71|26235.44|26115.44|26237.71|26117.71|26235.44|26115.44|10
1636617880000|2021-11-11 08:04:40|26235.96|26115.96|26235.65|26115.65|26237.75|26117.75|26235.56|26115.56|10
1636618230000|2021-11-11 08:10:30|26117.36|25997.36|26118.4|25998.4|26118.4|25998.4|26117.18|25997.18|5
1636618240000|2021-11-11 08:10:40|26117.38|25997.38|26117.21|25997.21|26117.62|25997.62|26116.69|25996.69|10
1636618250000|2021-11-11 08:10:50|26117.54|25997.54|26119.53|25999.53|26119.61|25999.61|26117.54|25997.54|10
1636618260000|2021-11-11 08:11:00|26119.18|25999.18|26115.06|25995.06|26119.48|25999.48|26115.06|25995.06|10
1636618270000|2021-11-11 08:11:10|26114.92|25994.92|26114.17|25994.17|26115.24|25995.24|26114|25994|9
1636618280000|2021-11-11 08:11:20|26114.37|25994.37|26110.19|25990.19|26114.37|25994.37|26109.64|25989.64|10
1636618290000|2021-11-11 08:11:30|26111.41|25991.41|26107.27|25987.27|26111.41|25991.41|26107.27|25987.27|10
1636618300000|2021-11-11 08:11:40|26106.56|25986.56|26105.75|25985.75|26106.56|25986.56|26104.86|25984.86|9
1636618310000|2021-11-11 08:11:50|26105.67|25985.67|26102.38|25982.38|26105.67|25985.67|26102.38|25982.38|10
1636618320000|2021-11-11 08:12:00|26100.89|25980.89|26095.55|25975.55|26100.89|25980.89|26095.55|25975.55|10
1636618330000|2021-11-11 08:12:10|26094.71|25974.71|26098.33|25978.33|26099.48|25979.48|26093.16|25973.16|10
1636618340000|2021-11-11 08:12:20|26098.24|25978.24|26101.17|25981.17|26101.24|25981.24|26098.24|25978.24|10
1636618350000|2021-11-11 08:12:30|26102.34|25982.34|26097.96|25977.96|26102.34|25982.34|26097.71|25977.71|10
1636618360000|2021-11-11 08:12:40|26097.37|25977.37|26095.33|25975.33|26097.37|25977.37|26094.77|25974.77|9
1636618370000|2021-11-11 08:12:50|26094.32|25974.32|26090.76|25970.76|26094.32|25974.32|26090.19|25970.19|10
1636618380000|2021-11-11 08:13:00|26090.23|25970.23|26090.61|25970.61|26091.56|25971.56|26090.23|25970.23|9
1636618390000|2021-11-11 08:13:10|26089.59|25969.59|26087.51|25967.51|26089.59|25969.59|26086.74|25966.74|10
1636618400000|2021-11-11 08:13:20|26088.28|25968.28|26090.07|25970.07|26090.07|25970.07|26088.28|25968.28|10
1636618410000|2021-11-11 08:13:30|26089.69|25969.69|26089.96|25969.96|26090.01|25970.01|26088.28|25968.28|10
1636618420000|2021-11-11 08:13:40|26090.31|25970.31|26090.58|25970.58|26092.45|25972.45|26090.21|25970.21|10
1636618430000|2021-11-11 08:13:50|26089.25|25969.25|26082.31|25962.31|26089.8|25969.8|26082.31|25962.31|10
1636618440000|2021-11-11 08:14:00|26080.22|25960.22|26054.25|25934.25|26080.22|25960.22|26054.12|25934.12|10
1636618450000|2021-11-11 08:14:10|26052|25932|26055.95|25935.95|26055.95|25935.95|26051.42|25931.42|10
1636618460000|2021-11-11 08:14:20|26055.68|25935.68|26055.67|25935.67|26058.01|25938.01|26054.95|25934.95|10
1636618470000|2021-11-11 08:14:30|26053.38|25933.38|26052.19|25932.19|26053.38|25933.38|26051.32|25931.32|10
1636618480000|2021-11-11 08:14:40|26051.58|25931.58|26045.96|25925.96|26051.58|25931.58|26045.76|25925.76|10
1636618490000|2021-11-11 08:14:50|26044.66|25924.66|26043.23|25923.23|26044.95|25924.95|26043.23|25923.23|10
1636618500000|2021-11-11 08:15:00|26043.33|25923.33|26044.4|25924.4|26044.4|25924.4|26042.15|25922.15|10
1636618510000|2021-11-11 08:15:10|26044.79|25924.79|26046.32|25926.32|26046.93|25926.93|26044.63|25924.63|10
1636618520000|2021-11-11 08:15:20|26046.71|25926.71|26057.35|25937.35|26057.35|25937.35|26046.71|25926.71|10
1636618530000|2021-11-11 08:15:30|26059|25939|26064.02|25944.02|26064.28|25944.28|26058.99|25938.99|10
1636618540000|2021-11-11 08:15:40|26064.53|25944.53|26074|25954|26074|25954|26064.53|25944.53|10
1636618550000|2021-11-11 08:15:50|26076.57|25956.57|26076.53|25956.53|26077.67|25957.67|26076.09|25956.09|10
1636618560000|2021-11-11 08:16:00|26078.58|25958.58|26083.93|25963.93|26083.93|25963.93|26078.58|25958.58|10
1636618570000|2021-11-11 08:16:10|26083.84|25963.84|26085.67|25965.67|26085.67|25965.67|26083.84|25963.84|10
1636618580000|2021-11-11 08:16:20|26086.07|25966.07|26086.02|25966.02|26087.02|25967.02|26086.02|25966.02|10
1636618590000|2021-11-11 08:16:30|26085.65|25965.65|26086.67|25966.67|26087.53|25967.53|26085.65|25965.65|10
1636618600000|2021-11-11 08:16:40|26086.08|25966.08|26089.48|25969.48|26089.48|25969.48|26085.43|25965.43|10
1636618610000|2021-11-11 08:16:50|26089.15|25969.15|26094.35|25974.35|26094.57|25974.57|26089.15|25969.15|10
1636618620000|2021-11-11 08:17:00|26094.1|25974.1|26100.89|25980.89|26100.95|25980.95|26094.1|25974.1|10
1636618630000|2021-11-11 08:17:10|26101.59|25981.59|26110.23|25990.23|26110.33|25990.33|26101.59|25981.59|9
1636618640000|2021-11-11 08:17:20|26110.14|25990.14|26115.21|25995.21|26116.92|25996.92|26110.14|25990.14|10
1636618650000|2021-11-11 08:17:30|26117.03|25997.03|26111.42|25991.42|26117.03|25997.03|26111.42|25991.42|10
1636618660000|2021-11-11 08:17:40|26111.48|25991.48|26109.62|25989.62|26111.74|25991.74|26109.62|25989.62|9
1636618670000|2021-11-11 08:17:50|26109.52|25989.52|26101.84|25981.84|26109.52|25989.52|26101.84|25981.84|10
1636618680000|2021-11-11 08:18:00|26102.1|25982.1|26096.42|25976.42|26102.1|25982.1|26095.85|25975.85|10
1636618690000|2021-11-11 08:18:10|26097.04|25977.04|26101.62|25981.62|26102.47|25982.47|26097.04|25977.04|10
1636618700000|2021-11-11 08:18:20|26102.24|25982.24|26107.24|25987.24|26107.24|25987.24|26102.01|25982.01|10
1636618710000|2021-11-11 08:18:30|26108.98|25988.98|26109.91|25989.91|26113.09|25993.09|26108.98|25988.98|10
1636618720000|2021-11-11 08:18:40|26110.99|25990.99|26110.59|25990.59|26111.5|25991.5|26109.8|25989.8|10
1636618730000|2021-11-11 08:18:50|26110.12|25990.12|26113.57|25993.57|26113.57|25993.57|26110.12|25990.12|10
1636618740000|2021-11-11 08:19:00|26113.69|25993.69|26114.03|25994.03|26116.11|25996.11|26113.69|25993.69|10
1636618750000|2021-11-11 08:19:10|26114.05|25994.05|26115.36|25995.36|26115.42|25995.42|26113.32|25993.32|10
1636618760000|2021-11-11 08:19:20|26115.41|25995.41|26119.38|25999.38|26119.38|25999.38|26114.71|25994.71|10
1636618770000|2021-11-11 08:19:30|26119.17|25999.17|26120.75|26000.75|26122.22|26002.22|26119|25999|10
1636618780000|2021-11-11 08:19:40|26121.2|26001.2|26123.04|26003.04|26123.05|26003.05|26121.2|26001.2|10
1636618790000|2021-11-11 08:19:50|26123.18|26003.18|26122.19|26002.19|26124.77|26004.77|26122.19|26002.19|10
1636618800000|2021-11-11 08:20:00|26121.53|26001.53|26121.49|26001.49|26122.53|26002.53|26119.95|25999.95|10
1636618810000|2021-11-11 08:20:10|26121.22|26001.22|26123.98|26003.98|26126.44|26006.44|26121.22|26001.22|10
1636618820000|2021-11-11 08:20:20|26123.66|26003.66|26120.01|26000.01|26123.66|26003.66|26120.01|26000.01|10
1636618830000|2021-11-11 08:20:30|26119.44|25999.44|26110.48|25990.48|26119.44|25999.44|26110.48|25990.48|10
1636618840000|2021-11-11 08:20:40|26109.53|25989.53|26106.6|25986.6|26109.53|25989.53|26106.6|25986.6|10
1636618850000|2021-11-11 08:20:50|26106.43|25986.43|26104.88|25984.88|26107.07|25987.07|26104.31|25984.31|10
1636618860000|2021-11-11 08:21:00|26104.14|25984.14|26104.72|25984.72|26106.03|25986.03|26104.14|25984.14|10
1636618870000|2021-11-11 08:21:10|26102.21|25982.21|26098.92|25978.92|26102.25|25982.25|26098.92|25978.92|10
1636618880000|2021-11-11 08:21:20|26099.01|25979.01|26089.68|25969.68|26099.11|25979.11|26089.68|25969.68|10
1636618890000|2021-11-11 08:21:30|26089.86|25969.86|26082.54|25962.54|26089.86|25969.86|26082.54|25962.54|10
1636618900000|2021-11-11 08:21:40|26082.25|25962.25|26082.49|25962.49|26083.32|25963.32|26080.93|25960.93|10
1636618910000|2021-11-11 08:21:50|26082.34|25962.34|26081.72|25961.72|26082.63|25962.63|26081.14|25961.14|10
1636618920000|2021-11-11 08:22:00|26081.15|25961.15|26078.76|25958.76|26081.15|25961.15|26077.42|25957.42|9
1636618930000|2021-11-11 08:22:10|26079.69|25959.69|26080.08|25960.08|26080.08|25960.08|26078.52|25958.52|10
1636618940000|2021-11-11 08:22:20|26080.07|25960.07|26077.67|25957.67|26080.48|25960.48|26077.67|25957.67|10
1636618950000|2021-11-11 08:22:30|26077.79|25957.79|26075.52|25955.52|26078|25958|26075.26|25955.26|10
1636618960000|2021-11-11 08:22:40|26075.14|25955.14|26074|25954|26076.75|25956.75|26074|25954|10
1636618970000|2021-11-11 08:22:50|26071.91|25951.91|26068.29|25948.29|26072.51|25952.51|26068.29|25948.29|10
1636618980000|2021-11-11 08:23:00|26068.46|25948.46|26064.2|25944.2|26068.46|25948.46|26063.25|25943.25|10
1636618990000|2021-11-11 08:23:10|26063.44|25943.44|26059.39|25939.39|26063.63|25943.63|26059.39|25939.39|10
1636619000000|2021-11-11 08:23:20|26058.95|25938.95|26053.75|25933.75|26058.95|25938.95|26053.75|25933.75|10
1636619010000|2021-11-11 08:23:30|26053.96|25933.96|26050.89|25930.89|26053.96|25933.96|26050.89|25930.89|9
1636619020000|2021-11-11 08:23:40|26049.8|25929.8|26031.05|25911.05|26049.8|25929.8|26031.05|25911.05|10
1636619030000|2021-11-11 08:23:50|26029.41|25909.41|26015.54|25895.54|26029.41|25909.41|26015.54|25895.54|10
1636619040000|2021-11-11 08:24:00|26015.02|25895.02|26015.91|25895.91|26015.91|25895.91|26013.41|25893.41|10
1636619050000|2021-11-11 08:24:10|26015.93|25895.93|26016.02|25896.02|26018.15|25898.15|26015.93|25895.93|10
1636619060000|2021-11-11 08:24:20|26016.74|25896.74|26011.19|25891.19|26017.09|25897.09|26011.19|25891.19|10
1636619070000|2021-11-11 08:24:30|26011.23|25891.23|26006.89|25886.89|26011.23|25891.23|26006.89|25886.89|10
1636619080000|2021-11-11 08:24:40|26006.31|25886.31|26003.37|25883.37|26006.31|25886.31|26003.37|25883.37|10
1636619090000|2021-11-11 08:24:50|26001.67|25881.67|25998.61|25878.61|26001.67|25881.67|25998.61|25878.61|9
1636619100000|2021-11-11 08:25:00|25996.68|25876.68|25998.22|25878.22|25999.55|25879.55|25996.21|25876.21|10
1636619110000|2021-11-11 08:25:10|25997.66|25877.66|26001.72|25881.72|26002.58|25882.58|25997.66|25877.66|10
1636619120000|2021-11-11 08:25:20|26004.17|25884.17|26016.95|25896.95|26016.95|25896.95|26002.16|25882.16|10
1636619130000|2021-11-11 08:25:30|26018.5|25898.5|26024.11|25904.11|26024.81|25904.81|26018.5|25898.5|10
1636619140000|2021-11-11 08:25:40|26023.91|25903.91|26020.98|25900.98|26024.48|25904.48|26020.98|25900.98|10
1636619150000|2021-11-11 08:25:50|26020.62|25900.62|26017.04|25897.04|26020.62|25900.62|26017.04|25897.04|10
1636619160000|2021-11-11 08:26:00|26016.61|25896.61|26015.91|25895.91|26017.41|25897.41|26015.56|25895.56|10
1636619170000|2021-11-11 08:26:10|26015.7|25895.7|26015.14|25895.14|26016.07|25896.07|26015|25895|10
1636619180000|2021-11-11 08:26:20|26016.51|25896.51|26014.13|25894.13|26016.51|25896.51|26010.79|25890.79|10
1636619190000|2021-11-11 08:26:30|26014.08|25894.08|26009.25|25889.25|26014.08|25894.08|26009.25|25889.25|10
1636619200000|2021-11-11 08:26:40|26009.01|25889.01|25988.37|25868.37|26009.01|25889.01|25987.58|25867.58|10
1636619210000|2021-11-11 08:26:50|25988.02|25868.02|25978.94|25858.94|25988.02|25868.02|25978.51|25858.51|10
1636619220000|2021-11-11 08:27:00|25979.22|25859.22|25981.99|25861.99|25983.04|25863.04|25978.56|25858.56|10
1636619230000|2021-11-11 08:27:10|25982.12|25862.12|25990.6|25870.6|25990.6|25870.6|25982.12|25862.12|10
1636619240000|2021-11-11 08:27:20|25990.44|25870.44|25989.32|25869.32|25993.47|25873.47|25989.32|25869.32|10
1636619250000|2021-11-11 08:27:30|25988.81|25868.81|25986.17|25866.17|25990.14|25870.14|25986.17|25866.17|10
1636619260000|2021-11-11 08:27:40|25986.14|25866.14|25981.97|25861.97|25986.31|25866.31|25981.97|25861.97|10
1636619270000|2021-11-11 08:27:50|25981.65|25861.65|25972.96|25852.96|25981.65|25861.65|25972.96|25852.96|10
1636619280000|2021-11-11 08:28:00|25972.17|25852.17|25972.96|25852.96|25972.96|25852.96|25970.57|25850.57|10
1636619290000|2021-11-11 08:28:10|25972.22|25852.22|25974.44|25854.44|25974.44|25854.44|25972.22|25852.22|10
1636619300000|2021-11-11 08:28:20|25974.45|25854.45|25973.56|25853.56|25975.2|25855.2|25972.76|25852.76|10
1636619310000|2021-11-11 08:28:30|25973.92|25853.92|25976.79|25856.79|25976.79|25856.79|25973.92|25853.92|10
1636619320000|2021-11-11 08:28:40|25977.24|25857.24|25976.97|25856.97|25979.06|25859.06|25976.97|25856.97|10
1636619330000|2021-11-11 08:28:50|25978.12|25858.12|25976.16|25856.16|25979.12|25859.12|25976.16|25856.16|10
1636619340000|2021-11-11 08:29:00|25978.17|25858.17|25973.13|25853.13|25978.17|25858.17|25973.13|25853.13|9
1636619350000|2021-11-11 08:29:10|25975.09|25855.09|25976.54|25856.54|25976.54|25856.54|25974.29|25854.29|10
1636619360000|2021-11-11 08:29:20|25977.1|25857.1|25980.14|25860.14|25980.92|25860.92|25976.56|25856.56|10
1636619370000|2021-11-11 08:29:30|25980.42|25860.42|25978.85|25858.85|25981.14|25861.14|25978.85|25858.85|9
1636619380000|2021-11-11 08:29:40|25978.68|25858.68|25978.08|25858.08|25979.45|25859.45|25978.08|25858.08|10
1636619390000|2021-11-11 08:29:50|25978.51|25858.51|25975.46|25855.46|25978.51|25858.51|25975.46|25855.46|10
1636619400000|2021-11-11 08:30:00|25974.73|25854.73|25971.98|25851.98|25975.33|25855.33|25971.98|25851.98|9
1636619410000|2021-11-11 08:30:10|25972.31|25852.31|25971.66|25851.66|25972.43|25852.43|25970.77|25850.77|9
1636619420000|2021-11-11 08:30:20|25971.13|25851.13|25974.38|25854.38|25974.38|25854.38|25971.13|25851.13|10
1636619430000|2021-11-11 08:30:30|25973.15|25853.15|25980.66|25860.66|25980.66|25860.66|25973.15|25853.15|10
1636619440000|2021-11-11 08:30:40|25981.69|25861.69|25987.31|25867.31|25987.31|25867.31|25980.87|25860.87|10
1636619450000|2021-11-11 08:30:50|25989.4|25869.4|25997.01|25877.01|25997.08|25877.08|25989.4|25869.4|10
1636619460000|2021-11-11 08:31:00|25997.33|25877.33|25999.25|25879.25|26000.14|25880.14|25997.33|25877.33|10
1636619470000|2021-11-11 08:31:10|25999.88|25879.88|26000.85|25880.85|26001.63|25881.63|25998.97|25878.97|10
1636619480000|2021-11-11 08:31:20|26000.6|25880.6|25999.49|25879.49|26000.6|25880.6|25999.49|25879.49|9
1636619490000|2021-11-11 08:31:30|25999.58|25879.58|26004.99|25884.99|26004.99|25884.99|25999.58|25879.58|10
1636619500000|2021-11-11 08:31:40|26005.43|25885.43|26011.65|25891.65|26011.65|25891.65|26005.41|25885.41|10
1636619510000|2021-11-11 08:31:50|26010.48|25890.48|26008.88|25888.88|26012.2|25892.2|26008.88|25888.88|9
1636619520000|2021-11-11 08:32:00|26009.89|25889.89|26001.73|25881.73|26009.89|25889.89|26001.73|25881.73|10
1636619530000|2021-11-11 08:32:10|26001.39|25881.39|25999.59|25879.59|26002.21|25882.21|25999.59|25879.59|10
1636619540000|2021-11-11 08:32:20|25999.2|25879.2|25996.68|25876.68|25999.2|25879.2|25996.68|25876.68|10
1636619550000|2021-11-11 08:32:30|25996.69|25876.69|26001.49|25881.49|26001.49|25881.49|25996.69|25876.69|10
1636619560000|2021-11-11 08:32:40|26001.45|25881.45|26002.14|25882.14|26002.14|25882.14|26001.03|25881.03|10
1636619570000|2021-11-11 08:32:50|26003.29|25883.29|26005.68|25885.68|26005.75|25885.75|26003.16|25883.16|10
1636619580000|2021-11-11 08:33:00|26006.06|25886.06|26010.05|25890.05|26010.05|25890.05|26006.06|25886.06|10
1636619590000|2021-11-11 08:33:10|26010.27|25890.27|26014.21|25894.21|26014.21|25894.21|26010.26|25890.26|10
1636619600000|2021-11-11 08:33:20|26014.54|25894.54|26014.37|25894.37|26014.76|25894.76|26013.38|25893.38|10
1636619610000|2021-11-11 08:33:30|26015.8|25895.8|26013.23|25893.23|26016.6|25896.6|26012.95|25892.95|10
1636619620000|2021-11-11 08:33:40|26013.19|25893.19|26011.54|25891.54|26013.19|25893.19|26011.28|25891.28|10
1636619630000|2021-11-11 08:33:50|26010.94|25890.94|26012.04|25892.04|26013.11|25893.11|26010.94|25890.94|10
1636619640000|2021-11-11 08:34:00|26011.2|25891.2|26007.48|25887.48|26013.26|25893.26|26007.48|25887.48|10
1636619650000|2021-11-11 08:34:10|26007.14|25887.14|26003.4|25883.4|26007.14|25887.14|26003.15|25883.15|10
1636619660000|2021-11-11 08:34:20|26003.65|25883.65|26000.7|25880.7|26003.65|25883.65|26000.54|25880.54|10
1636619670000|2021-11-11 08:34:30|26000.52|25880.52|25995.59|25875.59|26000.52|25880.52|25995.59|25875.59|9
1636619680000|2021-11-11 08:34:40|25994.27|25874.27|25980.92|25860.92|25994.27|25874.27|25980.92|25860.92|10
1636619690000|2021-11-11 08:34:50|25981.55|25861.55|25965.72|25845.72|25981.55|25861.55|25965.72|25845.72|10
1636619700000|2021-11-11 08:35:00|25965.14|25845.14|25960.46|25840.46|25965.14|25845.14|25960.46|25840.46|10
1636619710000|2021-11-11 08:35:10|25959.64|25839.64|25965.6|25845.6|25965.6|25845.6|25958.96|25838.96|10
1636619720000|2021-11-11 08:35:20|25966.13|25846.13|25968.36|25848.36|25969.95|25849.95|25966.13|25846.13|10
1636619730000|2021-11-11 08:35:30|25968.16|25848.16|25963.91|25843.91|25968.69|25848.69|25963.91|25843.91|10
1636619740000|2021-11-11 08:35:40|25964.06|25844.06|25959.21|25839.21|25964.09|25844.09|25959.21|25839.21|10
1636619750000|2021-11-11 08:35:50|25957.92|25837.92|25947.01|25827.01|25957.92|25837.92|25947.01|25827.01|10
1636619760000|2021-11-11 08:36:00|25946.46|25826.46|25941.08|25821.08|25948.07|25828.07|25941.08|25821.08|10
1636619770000|2021-11-11 08:36:10|25940.63|25820.63|25931.81|25811.81|25940.63|25820.63|25931.19|25811.19|10
1636619780000|2021-11-11 08:36:20|25932.05|25812.05|25928.7|25808.7|25932.33|25812.33|25928.7|25808.7|10
1636619790000|2021-11-11 08:36:30|25928.64|25808.64|25920.08|25800.08|25929.26|25809.26|25920.08|25800.08|9
1636619800000|2021-11-11 08:36:40|25920.52|25800.52|25920.17|25800.17|25920.52|25800.52|25919.55|25799.55|9
1636619810000|2021-11-11 08:36:50|25918.53|25798.53|25924.81|25804.81|25925.32|25805.32|25918.53|25798.53|10
1636619820000|2021-11-11 08:37:00|25923.69|25803.69|25930.01|25810.01|25930.01|25810.01|25922.55|25802.55|10
1636619830000|2021-11-11 08:37:10|25931.43|25811.43|25930.1|25810.1|25932.17|25812.17|25930.1|25810.1|9
1636619840000|2021-11-11 08:37:20|25930.03|25810.03|25926.99|25806.99|25930.03|25810.03|25926.97|25806.97|9
1636619850000|2021-11-11 08:37:30|25926.89|25806.89|25926.57|25806.57|25926.89|25806.89|25926.11|25806.11|10
1636619860000|2021-11-11 08:37:40|25926.49|25806.49|25923.38|25803.38|25926.49|25806.49|25923.38|25803.38|10
1636619870000|2021-11-11 08:37:50|25923.58|25803.58|25924.11|25804.11|25925.3|25805.3|25923.58|25803.58|10
1636619880000|2021-11-11 08:38:00|25923.98|25803.98|25926.69|25806.69|25927.6|25807.6|25923.98|25803.98|10
1636619890000|2021-11-11 08:38:10|25926.81|25806.81|25932.38|25812.38|25932.38|25812.38|25926.81|25806.81|9
1636619900000|2021-11-11 08:38:20|25933.17|25813.17|25934.22|25814.22|25934.22|25814.22|25932.4|25812.4|10
1636619910000|2021-11-11 08:38:30|25934.11|25814.11|25934.77|25814.77|25935.66|25815.66|25933.82|25813.82|10
1636619920000|2021-11-11 08:38:40|25936.05|25816.05|25949.22|25829.22|25949.22|25829.22|25935.7|25815.7|10
1636619930000|2021-11-11 08:38:50|25950.48|25830.48|25952.41|25832.41|25952.41|25832.41|25950.48|25830.48|10
1636619940000|2021-11-11 08:39:00|25953.17|25833.17|25956.3|25836.3|25956.3|25836.3|25953.02|25833.02|9
1636619950000|2021-11-11 08:39:10|25956.33|25836.33|25957.74|25837.74|25958.6|25838.6|25956.33|25836.33|9
1636619960000|2021-11-11 08:39:20|25958.01|25838.01|25958.49|25838.49|25958.9|25838.9|25957.85|25837.85|10
1636619970000|2021-11-11 08:39:30|25957.64|25837.64|25959.33|25839.33|25959.47|25839.47|25957.32|25837.32|10
1636619980000|2021-11-11 08:39:40|25959.23|25839.23|25958.95|25838.95|25960.18|25840.18|25958.94|25838.94|10
1636619990000|2021-11-11 08:39:50|25959.02|25839.02|25957.09|25837.09|25959.63|25839.63|25957.09|25837.09|10
1636620000000|2021-11-11 08:40:00|25957.52|25837.52|25959.42|25839.42|25959.42|25839.42|25956.7|25836.7|10
1636620010000|2021-11-11 08:40:10|25959.21|25839.21|25961.34|25841.34|25962.56|25842.56|25958.85|25838.85|10
1636620020000|2021-11-11 08:40:20|25963.71|25843.71|25979.14|25859.14|25979.14|25859.14|25963.71|25843.71|10
1636620030000|2021-11-11 08:40:30|25980.45|25860.45|25985.08|25865.08|25985.08|25865.08|25980.45|25860.45|10
1636620040000|2021-11-11 08:40:40|25985.11|25865.11|25992.02|25872.02|25992.02|25872.02|25985.11|25865.11|10
1636620050000|2021-11-11 08:40:50|25993.4|25873.4|25993.11|25873.11|25994.89|25874.89|25992.67|25872.67|10
1636620060000|2021-11-11 08:41:00|25993.04|25873.04|25985.48|25865.48|25993.05|25873.05|25984.88|25864.88|10
1636620070000|2021-11-11 08:41:10|25983.21|25863.21|25982.17|25862.17|25983.21|25863.21|25981.51|25861.51|10
1636620080000|2021-11-11 08:41:20|25984.55|25864.55|25994.1|25874.1|25994.1|25874.1|25983.7|25863.7|10
1636620090000|2021-11-11 08:41:30|25994.33|25874.33|25998.32|25878.32|25998.89|25878.89|25994.33|25874.33|10
1636620100000|2021-11-11 08:41:40|25998.48|25878.48|25998.94|25878.94|26001.4|25881.4|25998.48|25878.48|10
1636620110000|2021-11-11 08:41:50|25998.31|25878.31|25999.05|25879.05|25999.05|25879.05|25998.2|25878.2|9
1636620120000|2021-11-11 08:42:00|25999.15|25879.15|26001.71|25881.71|26001.71|25881.71|25999.15|25879.15|10
1636620130000|2021-11-11 08:42:10|26002.15|25882.15|26006.52|25886.52|26006.52|25886.52|26002.15|25882.15|10
1636620140000|2021-11-11 08:42:20|26006.76|25886.76|26008.54|25888.54|26008.91|25888.91|26006.72|25886.72|10
1636620150000|2021-11-11 08:42:30|26008.46|25888.46|26009.86|25889.86|26009.86|25889.86|26008.46|25888.46|10
1636620160000|2021-11-11 08:42:40|26009.59|25889.59|26014.53|25894.53|26014.53|25894.53|26009.59|25889.59|9
1636620170000|2021-11-11 08:42:50|26014.33|25894.33|26020.94|25900.94|26020.94|25900.94|26014.33|25894.33|10
1636620180000|2021-11-11 08:43:00|26022.02|25902.02|26028.06|25908.06|26028.06|25908.06|26022.02|25902.02|10
1636620190000|2021-11-11 08:43:10|26027.94|25907.94|26029.64|25909.64|26029.64|25909.64|26027.73|25907.73|10
1636620200000|2021-11-11 08:43:20|26030.5|25910.5|26030.59|25910.59|26030.77|25910.77|26030.29|25910.29|10
1636620210000|2021-11-11 08:43:30|26030.79|25910.79|26028.3|25908.3|26030.79|25910.79|26028.26|25908.26|10
1636620220000|2021-11-11 08:43:40|26029.69|25909.69|26033.4|25913.4|26033.4|25913.4|26028.71|25908.71|10
1636620230000|2021-11-11 08:43:50|26035.22|25915.22|26036.11|25916.11|26036.17|25916.17|26035.22|25915.22|10
1636620240000|2021-11-11 08:44:00|26035.5|25915.5|26033.94|25913.94|26035.5|25915.5|26033.88|25913.88|10
1636620250000|2021-11-11 08:44:10|26034.12|25914.12|26036.67|25916.67|26036.67|25916.67|26034.12|25914.12|10
1636620260000|2021-11-11 08:44:20|26036.65|25916.65|26034.81|25914.81|26037.27|25917.27|26034.7|25914.7|10
1636620270000|2021-11-11 08:44:30|26034.53|25914.53|26031.29|25911.29|26034.53|25914.53|26031.29|25911.29|10
1636620280000|2021-11-11 08:44:40|26030.83|25910.83|26031.87|25911.87|26032.07|25912.07|26029.62|25909.62|10
1636620290000|2021-11-11 08:44:50|26032.12|25912.12|26036.18|25916.18|26036.18|25916.18|26031.8|25911.8|10
1636620300000|2021-11-11 08:45:00|26036.86|25916.86|26037.25|25917.25|26038.02|25918.02|26036.8|25916.8|9
1636620310000|2021-11-11 08:45:10|26037.75|25917.75|26036.29|25916.29|26037.77|25917.77|26035.89|25915.89|10
1636620320000|2021-11-11 08:45:20|26036.38|25916.38|26038.34|25918.34|26039.45|25919.45|26036.27|25916.27|10
1636620330000|2021-11-11 08:45:30|26038.18|25918.18|26036.8|25916.8|26038.18|25918.18|26036.57|25916.57|9
1636620340000|2021-11-11 08:45:40|26034.83|25914.83|26034.84|25914.84|26036.13|25916.13|26034.83|25914.83|9
1636620350000|2021-11-11 08:45:50|26034.91|25914.91|26034.19|25914.19|26035.69|25915.69|26034.19|25914.19|9
1636620360000|2021-11-11 08:46:00|26033.57|25913.57|26031.58|25911.58|26033.57|25913.57|26031.58|25911.58|9
1636620370000|2021-11-11 08:46:10|26031.56|25911.56|26032.3|25912.3|26032.3|25912.3|26031.56|25911.56|10
1636620380000|2021-11-11 08:46:20|26032.71|25912.71|26034.24|25914.24|26035.09|25915.09|26032.71|25912.71|10
1636620390000|2021-11-11 08:46:30|26034.37|25914.37|26034.04|25914.04|26034.37|25914.37|26032.78|25912.78|10
1636620400000|2021-11-11 08:46:40|26034.63|25914.63|26037.11|25917.11|26037.11|25917.11|26034.04|25914.04|10
1636620410000|2021-11-11 08:46:50|26037.57|25917.57|26036.76|25916.76|26039.18|25919.18|26036.76|25916.76|10
1636620420000|2021-11-11 08:47:00|26037.9|25917.9|26038.78|25918.78|26039.07|25919.07|26037.45|25917.45|10
1636620430000|2021-11-11 08:47:10|26039.09|25919.09|26038.93|25918.93|26040.08|25920.08|26038.43|25918.43|9
1636620440000|2021-11-11 08:47:20|26038.94|25918.94|26041.03|25921.03|26041.03|25921.03|26038.94|25918.94|9
1636620450000|2021-11-11 08:47:30|26041.56|25921.56|26043.3|25923.3|26043.41|25923.41|26041.56|25921.56|10
1636620460000|2021-11-11 08:47:40|26042.94|25922.94|26045.14|25925.14|26045.14|25925.14|26042.63|25922.63|9
1636620470000|2021-11-11 08:47:50|26045.49|25925.49|26051.94|25931.94|26052.7|25932.7|26045.49|25925.49|10
1636620480000|2021-11-11 08:48:00|26051.9|25931.9|26061.22|25941.22|26061.22|25941.22|26051.9|25931.9|9
1636620490000|2021-11-11 08:48:10|26061.18|25941.18|26064.64|25944.64|26064.64|25944.64|26061.1|25941.1|10
1636620500000|2021-11-11 08:48:20|26068.83|25948.83|26084.14|25964.14|26084.14|25964.14|26068.57|25948.57|10
1636620510000|2021-11-11 08:48:30|26084.85|25964.85|26089.89|25969.89|26089.89|25969.89|26084.85|25964.85|10
1636620520000|2021-11-11 08:48:40|26089.87|25969.87|26092.22|25972.22|26092.22|25972.22|26089.35|25969.35|10
1636620530000|2021-11-11 08:48:50|26092.77|25972.77|26091.59|25971.59|26092.77|25972.77|26091.11|25971.11|10
1636620540000|2021-11-11 08:49:00|26091.79|25971.79|26092.9|25972.9|26092.9|25972.9|26091.3|25971.3|10
1636620550000|2021-11-11 08:49:10|26093.76|25973.76|26098.22|25978.22|26098.22|25978.22|26093.76|25973.76|10
1636620560000|2021-11-11 08:49:20|26098.62|25978.62|26099.92|25979.92|26100.17|25980.17|26098.62|25978.62|10
1636620570000|2021-11-11 08:49:30|26098.65|25978.65|26099.41|25979.41|26101.37|25981.37|26098.65|25978.65|10
1636620580000|2021-11-11 08:49:40|26099.81|25979.81|26101.13|25981.13|26102.03|25982.03|26099.81|25979.81|10
1636620590000|2021-11-11 08:49:50|26101.52|25981.52|26101.43|25981.43|26103.42|25983.42|26101.43|25981.43|10
1636620600000|2021-11-11 08:50:00|26101.52|25981.52|26100.2|25980.2|26101.52|25981.52|26099.92|25979.92|9
1636620610000|2021-11-11 08:50:10|26100.63|25980.63|26103.88|25983.88|26103.88|25983.88|26100.63|25980.63|10
1636620620000|2021-11-11 08:50:20|26104.01|25984.01|26108.09|25988.09|26108.09|25988.09|26103.4|25983.4|10
1636620630000|2021-11-11 08:50:30|26107.14|25987.14|26110.7|25990.7|26110.7|25990.7|26106.89|25986.89|10
1636620640000|2021-11-11 08:50:40|26109.51|25989.51|26111.49|25991.49|26111.49|25991.49|26108.98|25988.98|10
1636620650000|2021-11-11 08:50:50|26111.55|25991.55|26110.61|25990.61|26111.55|25991.55|26110.33|25990.33|10
1636620660000|2021-11-11 08:51:00|26110.03|25990.03|26108.57|25988.57|26110.09|25990.09|26108.05|25988.05|10
1636620670000|2021-11-11 08:51:10|26110.24|25990.24|26110.7|25990.7|26111.22|25991.22|26110.24|25990.24|9
1636620680000|2021-11-11 08:51:20|26110.73|25990.73|26111.23|25991.23|26112.06|25992.06|26110.73|25990.73|10
1636620690000|2021-11-11 08:51:30|26109.76|25989.76|26111.33|25991.33|26111.39|25991.39|26109.76|25989.76|10
1636620700000|2021-11-11 08:51:40|26111.04|25991.04|26126.67|26006.67|26126.67|26006.67|26111.04|25991.04|10
1636620710000|2021-11-11 08:51:50|26125.43|26005.43|26147.07|26027.07|26147.07|26027.07|26125.43|26005.43|10
1636620720000|2021-11-11 08:52:00|26147.08|26027.08|26150.73|26030.73|26150.73|26030.73|26147.07|26027.07|10
1636620730000|2021-11-11 08:52:10|26150.64|26030.64|26152.72|26032.72|26152.72|26032.72|26150.56|26030.56|10
1636620740000|2021-11-11 08:52:20|26152.81|26032.81|26153.96|26033.96|26153.96|26033.96|26152.36|26032.36|9
1636620750000|2021-11-11 08:52:30|26152.87|26032.87|26156.45|26036.45|26156.45|26036.45|26152.57|26032.57|10
1636620760000|2021-11-11 08:52:40|26155.91|26035.91|26156.68|26036.68|26156.68|26036.68|26154.48|26034.48|8
1636620770000|2021-11-11 08:52:50|26156.73|26036.73|26155.71|26035.71|26158.71|26038.71|26155.71|26035.71|10
1636620780000|2021-11-11 08:53:00|26157.08|26037.08|26162.05|26042.05|26162.05|26042.05|26157.08|26037.08|7
1636620790000|2021-11-11 08:53:10|26162.5|26042.5|26166.94|26046.94|26166.94|26046.94|26162.5|26042.5|10
1636620800000|2021-11-11 08:53:20|26166.86|26046.86|26168.43|26048.43|26168.43|26048.43|26166.86|26046.86|10
1636620810000|2021-11-11 08:53:30|26169.66|26049.66|26167.77|26047.77|26169.68|26049.68|26167.49|26047.49|10
1636620820000|2021-11-11 08:53:40|26168.02|26048.02|26171.7|26051.7|26171.7|26051.7|26168.02|26048.02|10
1636620830000|2021-11-11 08:53:50|26172.08|26052.08|26182.62|26062.62|26182.62|26062.62|26171.51|26051.51|10
1636620840000|2021-11-11 08:54:00|26185.06|26065.06|26190.45|26070.45|26190.45|26070.45|26184.53|26064.53|10
1636620850000|2021-11-11 08:54:10|26193.49|26073.49|26193.76|26073.76|26194.91|26074.91|26193.49|26073.49|10
1636620860000|2021-11-11 08:54:20|26193.53|26073.53|26189.35|26069.35|26193.53|26073.53|26189.35|26069.35|10
1636620870000|2021-11-11 08:54:30|26189.18|26069.18|26185.9|26065.9|26189.18|26069.18|26185.9|26065.9|8
1636620880000|2021-11-11 08:54:40|26186.51|26066.51|26186.69|26066.69|26187.45|26067.45|26186.14|26066.14|10
1636620890000|2021-11-11 08:54:50|26186.36|26066.36|26187.31|26067.31|26187.31|26067.31|26184.69|26064.69|10
1636620900000|2021-11-11 08:55:00|26186.88|26066.88|26193.58|26073.58|26193.58|26073.58|26186.88|26066.88|10
1636620910000|2021-11-11 08:55:10|26194.1|26074.1|26194.26|26074.26|26195.68|26075.68|26194.1|26074.1|10
1636620920000|2021-11-11 08:55:20|26194.18|26074.18|26191.59|26071.59|26194.18|26074.18|26191.59|26071.59|10
1636620930000|2021-11-11 08:55:30|26191.68|26071.68|26191.99|26071.99|26192.39|26072.39|26191.33|26071.33|10
1636620940000|2021-11-11 08:55:40|26191.86|26071.86|26191.59|26071.59|26191.86|26071.86|26190.72|26070.72|10
1636620950000|2021-11-11 08:55:50|26191.91|26071.91|26190.51|26070.51|26194.13|26074.13|26190.51|26070.51|10
1636620960000|2021-11-11 08:56:00|26190.28|26070.28|26187.04|26067.04|26190.28|26070.28|26187.04|26067.04|10
1636620970000|2021-11-11 08:56:10|26187.72|26067.72|26187.47|26067.47|26187.8|26067.8|26186.5|26066.5|10
1636620980000|2021-11-11 08:56:20|26187.51|26067.51|26187.95|26067.95|26188.12|26068.12|26187.51|26067.51|9
1636620990000|2021-11-11 08:56:30|26188.03|26068.03|26189.1|26069.1|26189.1|26069.1|26187.26|26067.26|10
1636621000000|2021-11-11 08:56:40|26188.88|26068.88|26192.44|26072.44|26192.44|26072.44|26188.88|26068.88|10
1636621010000|2021-11-11 08:56:50|26194.68|26074.68|26197.92|26077.92|26197.92|26077.92|26194.68|26074.68|10
1636621020000|2021-11-11 08:57:00|26197.97|26077.97|26201.77|26081.77|26201.77|26081.77|26197.97|26077.97|10
1636621030000|2021-11-11 08:57:10|26202.29|26082.29|26205.89|26085.89|26205.89|26085.89|26202.29|26082.29|9
1636621040000|2021-11-11 08:57:20|26205.88|26085.88|26205.28|26085.28|26206.22|26086.22|26203.96|26083.96|10
1636621050000|2021-11-11 08:57:30|26205.25|26085.25|26207.72|26087.72|26207.72|26087.72|26205.25|26085.25|9
1636621060000|2021-11-11 08:57:40|26207.51|26087.51|26210.85|26090.85|26210.91|26090.91|26206.41|26086.41|10
1636621070000|2021-11-11 08:57:50|26210.99|26090.99|26218.48|26098.48|26218.55|26098.55|26210.99|26090.99|10
1636621080000|2021-11-11 08:58:00|26217.46|26097.46|26220.32|26100.32|26220.97|26100.97|26216.2|26096.2|10
1636621090000|2021-11-11 08:58:10|26219.93|26099.93|26228.45|26108.45|26228.45|26108.45|26219.7|26099.7|10
1636621100000|2021-11-11 08:58:20|26228.66|26108.66|26231.07|26111.07|26231.07|26111.07|26228.66|26108.66|10
1636621110000|2021-11-11 08:58:30|26231.37|26111.37|26235.71|26115.71|26235.71|26115.71|26231.37|26111.37|10
1636621120000|2021-11-11 08:58:40|26236.07|26116.07|26240|26120|26240|26120|26236.07|26116.07|10
1636621130000|2021-11-11 08:58:50|26239.62|26119.62|26241.43|26121.43|26241.45|26121.45|26239.62|26119.62|10
1636621140000|2021-11-11 08:59:00|26242.52|26122.52|26247.51|26127.51|26247.51|26127.51|26241.94|26121.94|10
1636621150000|2021-11-11 08:59:10|26247.23|26127.23|26247.99|26127.99|26248|26128|26246.8|26126.8|10
1636621160000|2021-11-11 08:59:20|26248.94|26128.94|26251.64|26131.64|26254.05|26134.05|26248.94|26128.94|10
1636621170000|2021-11-11 08:59:30|26251.67|26131.67|26254.98|26134.98|26257.07|26137.07|26251.12|26131.12|10
1636621180000|2021-11-11 08:59:40|26255.23|26135.23|26267.15|26147.15|26267.15|26147.15|26251.03|26131.03|10
1636621190000|2021-11-11 08:59:50|26268|26148|26278.63|26158.63|26280.85|26160.85|26267.11|26147.11|10
1636621200000|2021-11-11 09:00:00|26281.3|26161.3|26286.86|26166.86|26286.86|26166.86|26280.62|26160.62|10
1636621210000|2021-11-11 09:00:10|26287.2|26167.2|26293.08|26173.08|26293.16|26173.16|26287.2|26167.2|10
1636621220000|2021-11-11 09:00:20|26292.08|26172.08|26298.15|26178.15|26298.67|26178.67|26291.73|26171.73|10
1636621230000|2021-11-11 09:00:30|26298.27|26178.27|26294.6|26174.6|26298.27|26178.27|26294.1|26174.1|10
1636621240000|2021-11-11 09:00:40|26295.01|26175.01|26295.77|26175.77|26295.77|26175.77|26293.6|26173.6|10
1636621250000|2021-11-11 09:00:50|26294.13|26174.13|26296.07|26176.07|26296.14|26176.14|26294.13|26174.13|10
1636621260000|2021-11-11 09:01:00|26295.85|26175.85|26295.65|26175.65|26296.27|26176.27|26295.45|26175.45|10
1636621270000|2021-11-11 09:01:10|26297.29|26177.29|26297.02|26177.02|26299.43|26179.43|26297.02|26177.02|10
1636621280000|2021-11-11 09:01:20|26295.28|26175.28|26290.2|26170.2|26295.41|26175.41|26289.85|26169.85|10
1636621290000|2021-11-11 09:01:30|26290.23|26170.23|26290.33|26170.33|26290.72|26170.72|26289.17|26169.17|10
1636621300000|2021-11-11 09:01:40|26290.46|26170.46|26289.69|26169.69|26291.03|26171.03|26289.47|26169.47|10
1636621310000|2021-11-11 09:01:50|26288.1|26168.1|26284.31|26164.31|26288.1|26168.1|26284.09|26164.09|9
1636621320000|2021-11-11 09:02:00|26284.03|26164.03|26284.66|26164.66|26284.92|26164.92|26283.76|26163.76|10
1636621330000|2021-11-11 09:02:10|26286.34|26166.34|26286.2|26166.2|26286.34|26166.34|26284.67|26164.67|10
1636621340000|2021-11-11 09:02:20|26285.98|26165.98|26285.36|26165.36|26285.98|26165.98|26285.1|26165.1|9
1636621350000|2021-11-11 09:02:30|26286.17|26166.17|26284.99|26164.99|26286.17|26166.17|26284.99|26164.99|7
1636621360000|2021-11-11 09:02:40|26284.82|26164.82|26285.19|26165.19|26285.78|26165.78|26284.36|26164.36|10
1636621370000|2021-11-11 09:02:50|26284.97|26164.97|26285.64|26165.64|26285.64|26165.64|26284.49|26164.49|9
1636621380000|2021-11-11 09:03:00|26285.85|26165.85|26283.65|26163.65|26287.21|26167.21|26283.65|26163.65|10
1636621390000|2021-11-11 09:03:10|26283.84|26163.84|26283.76|26163.76|26284.32|26164.32|26283.76|26163.76|10
1636621400000|2021-11-11 09:03:20|26283.71|26163.71|26283.56|26163.56|26283.71|26163.71|26283.52|26163.52|9
1636621410000|2021-11-11 09:03:30|26282.5|26162.5|26279.41|26159.41|26282.5|26162.5|26279.32|26159.32|10
1636621420000|2021-11-11 09:03:40|26279.15|26159.15|26278|26158|26279.15|26159.15|26277.43|26157.43|10
1636621430000|2021-11-11 09:03:50|26277.9|26157.9|26273.36|26153.36|26277.9|26157.9|26273.2|26153.2|9
1636621440000|2021-11-11 09:04:00|26273.41|26153.41|26273.18|26153.18|26274|26154|26272.49|26152.49|10
1636621450000|2021-11-11 09:04:10|26272.71|26152.71|26278.58|26158.58|26278.58|26158.58|26272.71|26152.71|10
1636621460000|2021-11-11 09:04:20|26279.09|26159.09|26281.06|26161.06|26281.06|26161.06|26279.09|26159.09|10
1636621470000|2021-11-11 09:04:30|26282.17|26162.17|26280.2|26160.2|26282.46|26162.46|26280.14|26160.14|10
1636621480000|2021-11-11 09:04:40|26280.6|26160.6|26279.9|26159.9|26280.6|26160.6|26278.42|26158.42|10
1636621490000|2021-11-11 09:04:50|26278.9|26158.9|26275.43|26155.43|26278.9|26158.9|26275.43|26155.43|10
1636621500000|2021-11-11 09:05:00|26275.99|26155.99|26276.33|26156.33|26276.43|26156.43|26274.81|26154.81|10
1636621510000|2021-11-11 09:05:10|26276.3|26156.3|26279.85|26159.85|26280.41|26160.41|26276.3|26156.3|10
1636621520000|2021-11-11 09:05:20|26279.88|26159.88|26278.86|26158.86|26280.95|26160.95|26278.86|26158.86|9
1636621530000|2021-11-11 09:05:30|26278.99|26158.99|26277.98|26157.98|26279.18|26159.18|26277.98|26157.98|9
1636621540000|2021-11-11 09:05:40|26277.77|26157.77|26275.82|26155.82|26278.4|26158.4|26275.82|26155.82|10
1636621550000|2021-11-11 09:05:50|26275.87|26155.87|26275.18|26155.18|26275.87|26155.87|26274|26154|10
1636621560000|2021-11-11 09:06:00|26274.67|26154.67|26273.79|26153.79|26274.67|26154.67|26273.07|26153.07|10
1636621570000|2021-11-11 09:06:10|26273.76|26153.76|26270.61|26150.61|26274.36|26154.36|26270.09|26150.09|10
1636621580000|2021-11-11 09:06:20|26270.62|26150.62|26270.16|26150.16|26270.62|26150.62|26269.78|26149.78|9
1636621590000|2021-11-11 09:06:30|26270.2|26150.2|26270.39|26150.39|26270.39|26150.39|26269.65|26149.65|10
1636621600000|2021-11-11 09:06:40|26271.28|26151.28|26272.64|26152.64|26272.64|26152.64|26270.8|26150.8|10
1636621610000|2021-11-11 09:06:50|26272.65|26152.65|26275.56|26155.56|26275.56|26155.56|26272.65|26152.65|10
1636621620000|2021-11-11 09:07:00|26275.58|26155.58|26275.03|26155.03|26275.63|26155.63|26274.97|26154.97|8
1636621630000|2021-11-11 09:07:10|26269.49|26149.49|26264.27|26144.27|26269.49|26149.49|26264.27|26144.27|9
1636621640000|2021-11-11 09:07:20|26264.32|26144.32|26262.31|26142.31|26265.08|26145.08|26262.31|26142.31|9
1636621650000|2021-11-11 09:07:30|26262.82|26142.82|26258.94|26138.94|26262.82|26142.82|26258.94|26138.94|10
1636621660000|2021-11-11 09:07:40|26259.38|26139.38|26257.89|26137.89|26260.27|26140.27|26257.89|26137.89|10
1636621670000|2021-11-11 09:07:50|26257.92|26137.92|26257.95|26137.95|26258.72|26138.72|26257.92|26137.92|10
1636621680000|2021-11-11 09:08:00|26257.89|26137.89|26255.58|26135.58|26259.57|26139.57|26255.58|26135.58|10
1636621690000|2021-11-11 09:08:10|26255.81|26135.81|26256.02|26136.02|26257|26137|26255.81|26135.81|10
1636621700000|2021-11-11 09:08:20|26255.84|26135.84|26254.42|26134.42|26255.84|26135.84|26253.86|26133.86|9
1636621710000|2021-11-11 09:08:30|26255.05|26135.05|26256.27|26136.27|26256.75|26136.75|26255.02|26135.02|10
1636621720000|2021-11-11 09:08:40|26256.17|26136.17|26256.98|26136.98|26256.98|26136.98|26255.32|26135.32|10
1636621730000|2021-11-11 09:08:50|26257.13|26137.13|26257.56|26137.56|26257.56|26137.56|26255.75|26135.75|10
1636621740000|2021-11-11 09:09:00|26257.79|26137.79|26256.09|26136.09|26257.79|26137.79|26255.48|26135.48|10
1636621750000|2021-11-11 09:09:10|26256.23|26136.23|26255.59|26135.59|26256.76|26136.76|26255.59|26135.59|10
1636621760000|2021-11-11 09:09:20|26255.48|26135.48|26252.49|26132.49|26255.49|26135.49|26252.49|26132.49|10
1636621770000|2021-11-11 09:09:30|26252.65|26132.65|26251.51|26131.51|26252.79|26132.79|26251.51|26131.51|10
1636621780000|2021-11-11 09:09:40|26250.94|26130.94|26251.71|26131.71|26251.97|26131.97|26249.55|26129.55|10
1636621790000|2021-11-11 09:09:50|26252.45|26132.45|26258.27|26138.27|26258.27|26138.27|26252.39|26132.39|10
1636621800000|2021-11-11 09:10:00|26258.76|26138.76|26262.04|26142.04|26262.53|26142.53|26258.76|26138.76|10
1636621810000|2021-11-11 09:10:10|26262.61|26142.61|26262.28|26142.28|26263.71|26143.71|26261.62|26141.62|10
1636621820000|2021-11-11 09:10:20|26262.48|26142.48|26261.53|26141.53|26263.5|26143.5|26261.53|26141.53|9
1636621830000|2021-11-11 09:10:30|26260.93|26140.93|26261.29|26141.29|26261.29|26141.29|26260.17|26140.17|10
1636621840000|2021-11-11 09:10:40|26261.35|26141.35|26262.46|26142.46|26262.67|26142.67|26261.35|26141.35|9
1636621850000|2021-11-11 09:10:50|26262.26|26142.26|26264.76|26144.76|26265.24|26145.24|26262.26|26142.26|9
1636621860000|2021-11-11 09:11:00|26264.66|26144.66|26264.38|26144.38|26265.79|26145.79|26264.31|26144.31|10
1636621870000|2021-11-11 09:11:10|26264.7|26144.7|26265.35|26145.35|26265.35|26145.35|26264.45|26144.45|10
1636621880000|2021-11-11 09:11:20|26265.36|26145.36|26263.39|26143.39|26267.12|26147.12|26263.39|26143.39|10
1636621890000|2021-11-11 09:11:30|26261.34|26141.34|26247.63|26127.63|26261.34|26141.34|26247.63|26127.63|10
1636621900000|2021-11-11 09:11:40|26244.91|26124.91|26230.58|26110.58|26245.28|26125.28|26230.58|26110.58|9
1636621910000|2021-11-11 09:11:50|26230.68|26110.68|26215.15|26095.15|26231.88|26111.88|26215.15|26095.15|10
1636621920000|2021-11-11 09:12:00|26210.09|26090.09|26212.6|26092.6|26212.6|26092.6|26208.14|26088.14|10
1636621930000|2021-11-11 09:12:10|26213.35|26093.35|26213.78|26093.78|26213.78|26093.78|26212.41|26092.41|10
1636621940000|2021-11-11 09:12:20|26214.55|26094.55|26210.32|26090.32|26214.97|26094.97|26210.32|26090.32|10
1636621950000|2021-11-11 09:12:30|26208.37|26088.37|26199.71|26079.71|26208.37|26088.37|26199.71|26079.71|10
1636621960000|2021-11-11 09:12:40|26198.04|26078.04|26192.81|26072.81|26198.04|26078.04|26190.42|26070.42|10
1636621970000|2021-11-11 09:12:50|26191.65|26071.65|26198.3|26078.3|26198.3|26078.3|26191.65|26071.65|10
1636621980000|2021-11-11 09:13:00|26198.59|26078.59|26207.21|26087.21|26207.53|26087.53|26198.59|26078.59|10
1636621990000|2021-11-11 09:13:10|26207.25|26087.25|26210.49|26090.49|26210.49|26090.49|26207.21|26087.21|9
1636622000000|2021-11-11 09:13:20|26210.51|26090.51|26215.81|26095.81|26215.81|26095.81|26210.51|26090.51|10
1636622010000|2021-11-11 09:13:30|26215.88|26095.88|26216.75|26096.75|26216.75|26096.75|26215.09|26095.09|10
1636622020000|2021-11-11 09:13:40|26217.08|26097.08|26214.74|26094.74|26217.67|26097.67|26214.47|26094.47|10
1636622030000|2021-11-11 09:13:50|26213|26093|26210.36|26090.36|26213|26093|26209.87|26089.87|10
1636622040000|2021-11-11 09:14:00|26209.3|26089.3|26209.27|26089.27|26209.3|26089.3|26207.36|26087.36|10
1636622050000|2021-11-11 09:14:10|26207.7|26087.7|26209.74|26089.74|26209.89|26089.89|26206.27|26086.27|8
1636622060000|2021-11-11 09:14:20|26210.76|26090.76|26214.22|26094.22|26214.22|26094.22|26210.48|26090.48|10
1636622070000|2021-11-11 09:14:30|26215.23|26095.23|26217.32|26097.32|26217.32|26097.32|26214.8|26094.8|10
1636622080000|2021-11-11 09:14:40|26217.18|26097.18|26218.99|26098.99|26218.99|26098.99|26217.16|26097.16|10
1636622090000|2021-11-11 09:14:50|26219.22|26099.22|26220.42|26100.42|26220.42|26100.42|26219.14|26099.14|10
1636622100000|2021-11-11 09:15:00|26220.44|26100.44|26221.91|26101.91|26221.91|26101.91|26219.54|26099.54|10
1636622110000|2021-11-11 09:15:10|26222.01|26102.01|26224.42|26104.42|26224.5|26104.5|26222.01|26102.01|10
1636622120000|2021-11-11 09:15:20|26223.95|26103.95|26220.93|26100.93|26223.97|26103.97|26220.93|26100.93|10
1636622130000|2021-11-11 09:15:30|26220.23|26100.23|26216.46|26096.46|26220.23|26100.23|26215.86|26095.86|10
1636622140000|2021-11-11 09:15:40|26216.66|26096.66|26216.3|26096.3|26216.84|26096.84|26216.13|26096.13|10
1636622150000|2021-11-11 09:15:50|26216.4|26096.4|26218.16|26098.16|26218.46|26098.46|26216.34|26096.34|9
1636622160000|2021-11-11 09:16:00|26219.47|26099.47|26222.66|26102.66|26223.19|26103.19|26219.47|26099.47|10
1636622170000|2021-11-11 09:16:10|26223.46|26103.46|26218.15|26098.15|26223.59|26103.59|26218.15|26098.15|10
1636622180000|2021-11-11 09:16:20|26217.6|26097.6|26213.25|26093.25|26218.05|26098.05|26213.25|26093.25|10
1636622190000|2021-11-11 09:16:30|26212.86|26092.86|26209.85|26089.85|26213.08|26093.08|26209.85|26089.85|10
1636622200000|2021-11-11 09:16:40|26209.75|26089.75|26204.96|26084.96|26209.75|26089.75|26204.96|26084.96|10
1636622210000|2021-11-11 09:16:50|26205.79|26085.79|26203.04|26083.04|26205.79|26085.79|26203.04|26083.04|10
1636622220000|2021-11-11 09:17:00|26203.93|26083.93|26201.27|26081.27|26203.93|26083.93|26201.27|26081.27|10
1636622230000|2021-11-11 09:17:10|26200.45|26080.45|26194.99|26074.99|26200.45|26080.45|26194.99|26074.99|10
1636622240000|2021-11-11 09:17:20|26194.75|26074.75|26186.16|26066.16|26194.75|26074.75|26186.16|26066.16|10
1636622250000|2021-11-11 09:17:30|26185.66|26065.66|26178.95|26058.95|26185.66|26065.66|26178.95|26058.95|10
1636622260000|2021-11-11 09:17:40|26178.66|26058.66|26172.64|26052.64|26178.66|26058.66|26172.64|26052.64|10
1636622270000|2021-11-11 09:17:50|26172.82|26052.82|26175.67|26055.67|26175.67|26055.67|26172|26052|10
1636622280000|2021-11-11 09:18:00|26177.16|26057.16|26186.36|26066.36|26186.36|26066.36|26177.16|26057.16|10
1636622290000|2021-11-11 09:18:10|26186.38|26066.38|26199.14|26079.14|26199.14|26079.14|26186.38|26066.38|10
1636622300000|2021-11-11 09:18:20|26199.76|26079.76|26209.7|26089.7|26209.7|26089.7|26199.76|26079.76|10
1636622310000|2021-11-11 09:18:30|26208.79|26088.79|26217.89|26097.89|26218.58|26098.58|26208.79|26088.79|9
1636622320000|2021-11-11 09:18:40|26217.93|26097.93|26224.53|26104.53|26224.53|26104.53|26217.93|26097.93|10
1636622330000|2021-11-11 09:18:50|26225.25|26105.25|26232.67|26112.67|26232.67|26112.67|26225.25|26105.25|10
1636622340000|2021-11-11 09:19:00|26233.89|26113.89|26233.58|26113.58|26235.92|26115.92|26233.53|26113.53|10
1636622350000|2021-11-11 09:19:10|26233.25|26113.25|26237.24|26117.24|26238.3|26118.3|26233.25|26113.25|10
1636622360000|2021-11-11 09:19:20|26238.8|26118.8|26242.72|26122.72|26242.72|26122.72|26238.8|26118.8|10
1636622370000|2021-11-11 09:19:30|26243.9|26123.9|26258.17|26138.17|26258.17|26138.17|26243.45|26123.45|10
1636622380000|2021-11-11 09:19:40|26261.02|26141.02|26267.05|26147.05|26267.24|26147.24|26261.02|26141.02|10
1636622390000|2021-11-11 09:19:50|26265.3|26145.3|26258.9|26138.9|26265.3|26145.3|26258.9|26138.9|10
1636622400000|2021-11-11 09:20:00|26258.36|26138.36|26257.98|26137.98|26259.26|26139.26|26257.81|26137.81|10
1636622410000|2021-11-11 09:20:10|26258.58|26138.58|26253.27|26133.27|26259.09|26139.09|26253.27|26133.27|10
1636622420000|2021-11-11 09:20:20|26253.42|26133.42|26250.6|26130.6|26253.85|26133.85|26244.8|26124.8|10
1636622430000|2021-11-11 09:20:30|26252.25|26132.25|26259.92|26139.92|26259.92|26139.92|26252.25|26132.25|10
1636622440000|2021-11-11 09:20:40|26259.75|26139.75|26258.71|26138.71|26260.45|26140.45|26258.62|26138.62|10
1636622450000|2021-11-11 09:20:50|26258.75|26138.75|26260.51|26140.51|26260.51|26140.51|26258.14|26138.14|9
1636622460000|2021-11-11 09:21:00|26261.97|26141.97|26265.97|26145.97|26265.97|26145.97|26261.16|26141.16|9
1636622470000|2021-11-11 09:21:10|26267.63|26147.63|26278.89|26158.89|26278.89|26158.89|26267.63|26147.63|10
1636622480000|2021-11-11 09:21:20|26278.91|26158.91|26288.17|26168.17|26288.17|26168.17|26278.91|26158.91|9
1636622490000|2021-11-11 09:21:30|26288.71|26168.71|26288.26|26168.26|26289.92|26169.92|26288.1|26168.1|10
1636622500000|2021-11-11 09:21:40|26288.54|26168.54|26287.31|26167.31|26288.54|26168.54|26287.09|26167.09|9
1636622510000|2021-11-11 09:21:50|26288.36|26168.36|26288.94|26168.94|26291.7|26171.7|26288.08|26168.08|10
1636622520000|2021-11-11 09:22:00|26289.81|26169.81|26291.28|26171.28|26291.32|26171.32|26289.42|26169.42|9
1636622530000|2021-11-11 09:22:10|26291.55|26171.55|26292.15|26172.15|26293.36|26173.36|26291.55|26171.55|10
1636622540000|2021-11-11 09:22:20|26291.41|26171.41|26293.06|26173.06|26293.16|26173.16|26291.41|26171.41|9
1636622550000|2021-11-11 09:22:30|26293.3|26173.3|26297.57|26177.57|26297.57|26177.57|26293.15|26173.15|10
1636622560000|2021-11-11 09:22:40|26298.13|26178.13|26301.59|26181.59|26301.59|26181.59|26297.8|26177.8|10
1636622570000|2021-11-11 09:22:50|26302.98|26182.98|26308.4|26188.4|26308.4|26188.4|26302.98|26182.98|10
1636622580000|2021-11-11 09:23:00|26307.09|26187.09|26308.08|26188.08|26308.08|26188.08|26306.35|26186.35|10
1636622590000|2021-11-11 09:23:10|26308.05|26188.05|26309.62|26189.62|26309.62|26189.62|26308.05|26188.05|10
1636622600000|2021-11-11 09:23:20|26309.58|26189.58|26312.29|26192.29|26312.29|26192.29|26309.58|26189.58|10
1636622610000|2021-11-11 09:23:30|26312.24|26192.24|26312.04|26192.04|26312.24|26192.24|26310.17|26190.17|10
1636622620000|2021-11-11 09:23:40|26312.64|26192.64|26310.25|26190.25|26312.64|26192.64|26309.36|26189.36|10
1636622630000|2021-11-11 09:23:50|26311.06|26191.06|26313.11|26193.11|26313.47|26193.47|26311.01|26191.01|10
1636622640000|2021-11-11 09:24:00|26312.29|26192.29|26311.02|26191.02|26313.96|26193.96|26311.02|26191.02|10
1636622650000|2021-11-11 09:24:10|26310.68|26190.68|26309.21|26189.21|26310.91|26190.91|26309.21|26189.21|10
1636622660000|2021-11-11 09:24:20|26309.83|26189.83|26309.58|26189.58|26309.83|26189.83|26308.86|26188.86|10
1636622670000|2021-11-11 09:24:30|26310.79|26190.79|26313.63|26193.63|26313.78|26193.78|26310.79|26190.79|10
1636622680000|2021-11-11 09:24:40|26313.64|26193.64|26312.93|26192.93|26314.97|26194.97|26312.93|26192.93|10
1636622690000|2021-11-11 09:24:50|26313.54|26193.54|26314.41|26194.41|26314.41|26194.41|26313.51|26193.51|10
1636622700000|2021-11-11 09:25:00|26314.5|26194.5|26316.23|26196.23|26316.23|26196.23|26313.4|26193.4|10
1636622710000|2021-11-11 09:25:10|26316.83|26196.83|26320.13|26200.13|26320.24|26200.24|26316.83|26196.83|10
1636622720000|2021-11-11 09:25:20|26320.45|26200.45|26323.36|26203.36|26323.36|26203.36|26319.95|26199.95|10
1636622730000|2021-11-11 09:25:30|26323.6|26203.6|26318.96|26198.96|26323.6|26203.6|26318.96|26198.96|10
1636622740000|2021-11-11 09:25:40|26318.63|26198.63|26315.34|26195.34|26318.63|26198.63|26315.34|26195.34|10
1636622750000|2021-11-11 09:25:50|26315.24|26195.24|26314.81|26194.81|26316.66|26196.66|26314.55|26194.55|10
1636622760000|2021-11-11 09:26:00|26315.36|26195.36|26316.78|26196.78|26317.23|26197.23|26315.36|26195.36|8
1636622770000|2021-11-11 09:26:10|26316.59|26196.59|26315.63|26195.63|26316.59|26196.59|26315.63|26195.63|10
1636622780000|2021-11-11 09:26:20|26315.88|26195.88|26318.33|26198.33|26318.33|26198.33|26315.7|26195.7|10
1636622790000|2021-11-11 09:26:30|26319.39|26199.39|26321.22|26201.22|26321.81|26201.81|26319.39|26199.39|10
1636622800000|2021-11-11 09:26:40|26321.1|26201.1|26324.31|26204.31|26324.31|26204.31|26320.75|26200.75|10
1636622810000|2021-11-11 09:26:50|26324.02|26204.02|26323.94|26203.94|26325.68|26205.68|26323.74|26203.74|10
1636622820000|2021-11-11 09:27:00|26323.81|26203.81|26329.37|26209.37|26329.37|26209.37|26323.81|26203.81|10
1636622830000|2021-11-11 09:27:10|26330.9|26210.9|26331.91|26211.91|26331.91|26211.91|26330.69|26210.69|9
1636622840000|2021-11-11 09:27:20|26331.73|26211.73|26332.55|26212.55|26333.53|26213.53|26331.73|26211.73|10
1636622850000|2021-11-11 09:27:30|26332.63|26212.63|26328.17|26208.17|26332.63|26212.63|26328.12|26208.12|10
1636622860000|2021-11-11 09:27:40|26328.27|26208.27|26330.38|26210.38|26330.77|26210.77|26328.04|26208.04|10
1636622870000|2021-11-11 09:27:50|26330.22|26210.22|26330.16|26210.16|26330.22|26210.22|26329.46|26209.46|8
1636622880000|2021-11-11 09:28:00|26330.33|26210.33|26337.17|26217.17|26337.17|26217.17|26330.33|26210.33|10
1636622890000|2021-11-11 09:28:10|26337.75|26217.75|26342.31|26222.31|26342.31|26222.31|26337.75|26217.75|10
1636622900000|2021-11-11 09:28:20|26343.74|26223.74|26346.7|26226.7|26346.7|26226.7|26343|26223|10
1636622910000|2021-11-11 09:28:30|26346.69|26226.69|26348.11|26228.11|26349.53|26229.53|26346.69|26226.69|10
1636622920000|2021-11-11 09:28:40|26348.28|26228.28|26361.93|26241.93|26365.05|26245.05|26348.28|26228.28|10
1636622930000|2021-11-11 09:28:50|26362.61|26242.61|26370.72|26250.72|26370.72|26250.72|26362.22|26242.22|10
1636622940000|2021-11-11 09:29:00|26370.96|26250.96|26374.94|26254.94|26374.94|26254.94|26370.33|26250.33|10
1636622950000|2021-11-11 09:29:10|26374.91|26254.91|26375.12|26255.12|26375.96|26255.96|26374.91|26254.91|10
1636622960000|2021-11-11 09:29:20|26375.18|26255.18|26376.2|26256.2|26376.2|26256.2|26374.04|26254.04|10
1636622970000|2021-11-11 09:29:30|26376.22|26256.22|26383.94|26263.94|26384.03|26264.03|26376.22|26256.22|10
1636622980000|2021-11-11 09:29:40|26383.84|26263.84|26383.98|26263.98|26385.96|26265.96|26382.31|26262.31|9
1636622990000|2021-11-11 09:29:50|26385.99|26265.99|26390|26270|26390.15|26270.15|26385.75|26265.75|10
1636623000000|2021-11-11 09:30:00|26389.79|26269.79|26395.12|26275.12|26395.75|26275.75|26389.79|26269.79|10
1636623010000|2021-11-11 09:30:10|26396.15|26276.15|26399.82|26279.82|26399.82|26279.82|26396.15|26276.15|10
1636623020000|2021-11-11 09:30:20|26398.94|26278.94|26386.2|26266.2|26398.94|26278.94|26386.2|26266.2|10
1636623030000|2021-11-11 09:30:30|26384.51|26264.51|26373.9|26253.9|26384.51|26264.51|26373.9|26253.9|10
1636623040000|2021-11-11 09:30:40|26374.08|26254.08|26372.67|26252.67|26374.08|26254.08|26369.15|26249.15|10
1636623050000|2021-11-11 09:30:50|26375.69|26255.69|26379.11|26259.11|26380.07|26260.07|26374.91|26254.91|10
1636623060000|2021-11-11 09:31:00|26380.28|26260.28|26395.3|26275.3|26395.3|26275.3|26380.28|26260.28|10
1636623070000|2021-11-11 09:31:10|26396.73|26276.73|26397.15|26277.15|26397.15|26277.15|26396.11|26276.11|10
1636623080000|2021-11-11 09:31:20|26397.89|26277.89|26398.6|26278.6|26399.65|26279.65|26397.89|26277.89|10
1636623090000|2021-11-11 09:31:30|26399.2|26279.2|26402.06|26282.06|26402.06|26282.06|26399.06|26279.06|10
1636623100000|2021-11-11 09:31:40|26402.64|26282.64|26405.73|26285.73|26405.73|26285.73|26402.64|26282.64|10
1636623110000|2021-11-11 09:31:50|26405.72|26285.72|26406.51|26286.51|26407.88|26287.88|26405.72|26285.72|10
1636623120000|2021-11-11 09:32:00|26406.98|26286.98|26405.75|26285.75|26406.98|26286.98|26405.75|26285.75|10
1636623130000|2021-11-11 09:32:10|26405.3|26285.3|26401.5|26281.5|26405.3|26285.3|26401.41|26281.41|10
1636623140000|2021-11-11 09:32:20|26400.16|26280.16|26396.28|26276.28|26400.25|26280.25|26396.28|26276.28|10
1636623150000|2021-11-11 09:32:30|26397.1|26277.1|26394.83|26274.83|26397.32|26277.32|26394.65|26274.65|10
1636623160000|2021-11-11 09:32:40|26394.68|26274.68|26392.08|26272.08|26394.96|26274.96|26391.81|26271.81|10
1636623170000|2021-11-11 09:32:50|26392.23|26272.23|26392.98|26272.98|26393.54|26273.54|26391.11|26271.11|10
1636623180000|2021-11-11 09:33:00|26392.79|26272.79|26385.82|26265.82|26392.79|26272.79|26385.82|26265.82|10
1636623190000|2021-11-11 09:33:10|26385.23|26265.23|26381.28|26261.28|26385.23|26265.23|26380.55|26260.55|10
1636623200000|2021-11-11 09:33:20|26381.63|26261.63|26380.11|26260.11|26381.63|26261.63|26379.13|26259.13|10
1636623210000|2021-11-11 09:33:30|26379.86|26259.86|26378.23|26258.23|26379.86|26259.86|26377.37|26257.37|10
1636623220000|2021-11-11 09:33:40|26378.29|26258.29|26376.39|26256.39|26378.29|26258.29|26376.33|26256.33|10
1636623230000|2021-11-11 09:33:50|26376.16|26256.16|26374.84|26254.84|26376.92|26256.92|26374.82|26254.82|10
1636623240000|2021-11-11 09:34:00|26374.97|26254.97|26374.74|26254.74|26374.97|26254.97|26372.85|26252.85|10
1636623250000|2021-11-11 09:34:10|26375.7|26255.7|26375.23|26255.23|26376.55|26256.55|26374.37|26254.37|10
1636623260000|2021-11-11 09:34:20|26375.07|26255.07|26372.96|26252.96|26375.07|26255.07|26372.96|26252.96|9
1636623270000|2021-11-11 09:34:30|26372.08|26252.08|26370.22|26250.22|26372.08|26252.08|26370.22|26250.22|10
1636623280000|2021-11-11 09:34:40|26369.9|26249.9|26366.62|26246.62|26370.14|26250.14|26366.47|26246.47|9
1636623290000|2021-11-11 09:34:50|26365.58|26245.58|26365.26|26245.26|26366.51|26246.51|26365.26|26245.26|9
1636623300000|2021-11-11 09:35:00|26365.47|26245.47|26363.36|26243.36|26365.92|26245.92|26363.36|26243.36|10
1636623310000|2021-11-11 09:35:10|26363.3|26243.3|26360.4|26240.4|26363.42|26243.42|26360.4|26240.4|10
1636623320000|2021-11-11 09:35:20|26359.65|26239.65|26348.46|26228.46|26359.65|26239.65|26348.33|26228.33|10
1636623330000|2021-11-11 09:35:30|26348.08|26228.08|26344.89|26224.89|26348.08|26228.08|26343.77|26223.77|8
1636623340000|2021-11-11 09:35:40|26342.88|26222.88|26340.16|26220.16|26342.88|26222.88|26339.36|26219.36|10
1636623350000|2021-11-11 09:35:50|26338.86|26218.86|26337.95|26217.95|26339.29|26219.29|26337.95|26217.95|10
1636623360000|2021-11-11 09:36:00|26337.48|26217.48|26332.77|26212.77|26337.73|26217.73|26332.77|26212.77|9
1636623370000|2021-11-11 09:36:10|26331|26211|26332.41|26212.41|26332.48|26212.48|26330.04|26210.04|9
1636623380000|2021-11-11 09:36:20|26332.82|26212.82|26337.89|26217.89|26337.89|26217.89|26332.82|26212.82|10
1636623390000|2021-11-11 09:36:30|26338.3|26218.3|26340.88|26220.88|26341.15|26221.15|26338.3|26218.3|10
1636623400000|2021-11-11 09:36:40|26341.06|26221.06|26347.57|26227.57|26348.19|26228.19|26341.06|26221.06|10
1636623410000|2021-11-11 09:36:50|26348.37|26228.37|26346.73|26226.73|26349.34|26229.34|26346.17|26226.17|10
1636623420000|2021-11-11 09:37:00|26346.84|26226.84|26347.59|26227.59|26349.15|26229.15|26346.84|26226.84|10
1636623430000|2021-11-11 09:37:10|26348.17|26228.17|26346.42|26226.42|26348.91|26228.91|26346.42|26226.42|10
1636623440000|2021-11-11 09:37:20|26345.73|26225.73|26348.5|26228.5|26348.5|26228.5|26345.13|26225.13|10
1636623450000|2021-11-11 09:37:30|26349.31|26229.31|26350.45|26230.45|26350.45|26230.45|26347.51|26227.51|10
1636623460000|2021-11-11 09:37:40|26350.75|26230.75|26351.1|26231.1|26351.2|26231.2|26349.65|26229.65|9
1636623470000|2021-11-11 09:37:50|26350.19|26230.19|26348.07|26228.07|26350.19|26230.19|26347.81|26227.81|10
1636623480000|2021-11-11 09:38:00|26347.39|26227.39|26345.82|26225.82|26347.48|26227.48|26345.74|26225.74|10
1636623490000|2021-11-11 09:38:10|26347.94|26227.94|26350.15|26230.15|26350.15|26230.15|26347.11|26227.11|10
1636623500000|2021-11-11 09:38:20|26347.91|26227.91|26350.43|26230.43|26350.43|26230.43|26347.66|26227.66|10
1636623510000|2021-11-11 09:38:30|26350.56|26230.56|26348.59|26228.59|26351.49|26231.49|26348.53|26228.53|10
1636623520000|2021-11-11 09:38:40|26348.68|26228.68|26350.56|26230.56|26350.91|26230.91|26348.68|26228.68|8
1636623530000|2021-11-11 09:38:50|26351.37|26231.37|26352.45|26232.45|26353.03|26233.03|26351.37|26231.37|10
1636623540000|2021-11-11 09:39:00|26353.07|26233.07|26356.72|26236.72|26357.14|26237.14|26352.39|26232.39|10
1636623550000|2021-11-11 09:39:10|26356.82|26236.82|26360.49|26240.49|26360.49|26240.49|26356.82|26236.82|10
1636623560000|2021-11-11 09:39:20|26360.77|26240.77|26362.48|26242.48|26362.48|26242.48|26360.77|26240.77|10
1636623570000|2021-11-11 09:39:30|26362.92|26242.92|26363.51|26243.51|26363.64|26243.64|26362.51|26242.51|10
1636623580000|2021-11-11 09:39:40|26363.81|26243.81|26364.96|26244.96|26365.17|26245.17|26363.81|26243.81|8
1636623590000|2021-11-11 09:39:50|26365.86|26245.86|26367.29|26247.29|26367.82|26247.82|26365.86|26245.86|10
1636623600000|2021-11-11 09:40:00|26366.49|26246.49|26359.91|26239.91|26366.49|26246.49|26359.51|26239.51|10
1636623610000|2021-11-11 09:40:10|26358.87|26238.87|26357.65|26237.65|26358.87|26238.87|26356.85|26236.85|9
1636623620000|2021-11-11 09:40:20|26357.18|26237.18|26354.84|26234.84|26357.18|26237.18|26354.65|26234.65|10
1636623630000|2021-11-11 09:40:30|26354.31|26234.31|26351.67|26231.67|26354.31|26234.31|26351.67|26231.67|10
1636623640000|2021-11-11 09:40:40|26351.12|26231.12|26350.5|26230.5|26351.13|26231.13|26350.5|26230.5|9
1636623650000|2021-11-11 09:40:50|26350.32|26230.32|26345.92|26225.92|26350.32|26230.32|26345.73|26225.73|10
1636623660000|2021-11-11 09:41:00|26343.98|26223.98|26341.97|26221.97|26344.41|26224.41|26341.97|26221.97|10
1636623670000|2021-11-11 09:41:10|26342.11|26222.11|26338.92|26218.92|26342.11|26222.11|26338.9|26218.9|10
1636623680000|2021-11-11 09:41:20|26338.79|26218.79|26334.59|26214.59|26338.79|26218.79|26334.59|26214.59|10
1636623690000|2021-11-11 09:41:30|26334.83|26214.83|26334.61|26214.61|26335.15|26215.15|26334.17|26214.17|10
1636623700000|2021-11-11 09:41:40|26334.45|26214.45|26335.54|26215.54|26335.81|26215.81|26334.4|26214.4|10
1636623710000|2021-11-11 09:41:50|26336.46|26216.46|26335.77|26215.77|26336.87|26216.87|26334.01|26214.01|10
1636623720000|2021-11-11 09:42:00|26335.56|26215.56|26332.97|26212.97|26335.65|26215.65|26332.62|26212.62|10
1636623730000|2021-11-11 09:42:10|26334.02|26214.02|26333.74|26213.74|26334.02|26214.02|26333.1|26213.1|10
1636623740000|2021-11-11 09:42:20|26333.61|26213.61|26331.8|26211.8|26333.69|26213.69|26331.54|26211.54|10
1636623750000|2021-11-11 09:42:30|26333.32|26213.32|26331.54|26211.54|26333.56|26213.56|26331.11|26211.11|10
1636623760000|2021-11-11 09:42:40|26331.98|26211.98|26333.5|26213.5|26334.14|26214.14|26331.98|26211.98|10
1636623770000|2021-11-11 09:42:50|26332.42|26212.42|26333.54|26213.54|26333.54|26213.54|26331.34|26211.34|10
1636623780000|2021-11-11 09:43:00|26333.33|26213.33|26332.84|26212.84|26333.69|26213.69|26332.84|26212.84|9
1636623790000|2021-11-11 09:43:10|26332.92|26212.92|26332.19|26212.19|26332.96|26212.96|26331.13|26211.13|10
1636623800000|2021-11-11 09:43:20|26332.49|26212.49|26334.91|26214.91|26335.01|26215.01|26332.49|26212.49|10
1636623810000|2021-11-11 09:43:30|26335|26215|26334.83|26214.83|26336.08|26216.08|26334.83|26214.83|10
1636623820000|2021-11-11 09:43:40|26335.14|26215.14|26336.46|26216.46|26337.06|26217.06|26334.63|26214.63|10
1636623830000|2021-11-11 09:43:50|26336.88|26216.88|26334.89|26214.89|26337.59|26217.59|26334.89|26214.89|9
1636623840000|2021-11-11 09:44:00|26335|26215|26335.48|26215.48|26335.48|26215.48|26333.52|26213.52|10
1636623850000|2021-11-11 09:44:10|26334.86|26214.86|26333.33|26213.33|26334.86|26214.86|26333.1|26213.1|10
1636623860000|2021-11-11 09:44:20|26333.11|26213.11|26331.08|26211.08|26333.51|26213.51|26331.08|26211.08|10
1636623870000|2021-11-11 09:44:30|26329.96|26209.96|26325.49|26205.49|26329.96|26209.96|26325.49|26205.49|10
1636623880000|2021-11-11 09:44:40|26325.36|26205.36|26321.93|26201.93|26325.36|26205.36|26321.93|26201.93|10
1636623890000|2021-11-11 09:44:50|26322.07|26202.07|26317.43|26197.43|26322.25|26202.25|26316.35|26196.35|10
1636623900000|2021-11-11 09:45:00|26316.14|26196.14|26315.08|26195.08|26316.14|26196.14|26314.27|26194.27|10
1636623910000|2021-11-11 09:45:10|26315.03|26195.03|26315.26|26195.26|26315.89|26195.89|26315.03|26195.03|10
1636623920000|2021-11-11 09:45:20|26315.31|26195.31|26314.04|26194.04|26315.65|26195.65|26314.04|26194.04|10
1636623930000|2021-11-11 09:45:30|26313.99|26193.99|26309.27|26189.27|26313.99|26193.99|26308.69|26188.69|9
1636623940000|2021-11-11 09:45:40|26308.5|26188.5|26308.52|26188.52|26309.54|26189.54|26308.21|26188.21|8
1636623950000|2021-11-11 09:45:50|26308.71|26188.71|26308.92|26188.92|26309.47|26189.47|26308.34|26188.34|10
1636623960000|2021-11-11 09:46:00|26308.85|26188.85|26308.15|26188.15|26309.12|26189.12|26307.67|26187.67|10
1636623970000|2021-11-11 09:46:10|26309.11|26189.11|26311.65|26191.65|26311.65|26191.65|26309.08|26189.08|9
1636623980000|2021-11-11 09:46:20|26311.84|26191.84|26313.35|26193.35|26314.67|26194.67|26311.84|26191.84|10
1636623990000|2021-11-11 09:46:30|26313.77|26193.77|26316.26|26196.26|26316.26|26196.26|26313.77|26193.77|10
1636624000000|2021-11-11 09:46:40|26317.93|26197.93|26323.01|26203.01|26323.01|26203.01|26317.93|26197.93|10
1636624010000|2021-11-11 09:46:50|26323.19|26203.19|26325.94|26205.94|26326.73|26206.73|26323.19|26203.19|10
1636624020000|2021-11-11 09:47:00|26326.1|26206.1|26325.63|26205.63|26326.31|26206.31|26324.78|26204.78|10
1636624030000|2021-11-11 09:47:10|26325.51|26205.51|26324.44|26204.44|26327.01|26207.01|26324.33|26204.33|10
1636624040000|2021-11-11 09:47:20|26324.19|26204.19|26325.43|26205.43|26325.67|26205.67|26324.19|26204.19|10
1636624050000|2021-11-11 09:47:30|26325.12|26205.12|26325.87|26205.87|26325.91|26205.91|26325.12|26205.12|9
1636624060000|2021-11-11 09:47:40|26326.24|26206.24|26325.48|26205.48|26326.42|26206.42|26325|26205|9
1636624070000|2021-11-11 09:47:50|26325.46|26205.46|26326.87|26206.87|26327.91|26207.91|26324.38|26204.38|10
1636624080000|2021-11-11 09:48:00|26327.3|26207.3|26333.94|26213.94|26334.28|26214.28|26327.3|26207.3|10
1636624090000|2021-11-11 09:48:10|26334.21|26214.21|26337.36|26217.36|26337.36|26217.36|26333.76|26213.76|10
1636624100000|2021-11-11 09:48:20|26337.32|26217.32|26337.76|26217.76|26338.31|26218.31|26337.32|26217.32|9
1636624110000|2021-11-11 09:48:30|26337.28|26217.28|26338.14|26218.14|26338.48|26218.48|26336.49|26216.49|10
1636624120000|2021-11-11 09:48:40|26337.91|26217.91|26338.87|26218.87|26339.25|26219.25|26337.81|26217.81|10
1636624130000|2021-11-11 09:48:50|26337.24|26217.24|26333.68|26213.68|26337.24|26217.24|26333.68|26213.68|10
1636624140000|2021-11-11 09:49:00|26334.3|26214.3|26332.5|26212.5|26334.58|26214.58|26332.5|26212.5|10
1636624150000|2021-11-11 09:49:10|26331.65|26211.65|26332.46|26212.46|26332.83|26212.83|26330.79|26210.79|10
1636624160000|2021-11-11 09:49:20|26332.59|26212.59|26330.93|26210.93|26333.22|26213.22|26330.93|26210.93|9
1636624170000|2021-11-11 09:49:30|26330.58|26210.58|26329.3|26209.3|26331.27|26211.27|26328.39|26208.39|10
1636624180000|2021-11-11 09:49:40|26329.03|26209.03|26325.21|26205.21|26329.19|26209.19|26325.21|26205.21|10
1636624190000|2021-11-11 09:49:50|26325.39|26205.39|26325.93|26205.93|26325.93|26205.93|26325.03|26205.03|10
1636624200000|2021-11-11 09:50:00|26325.99|26205.99|26324.65|26204.65|26325.99|26205.99|26324.04|26204.04|10
1636624210000|2021-11-11 09:50:10|26324.81|26204.81|26326.74|26206.74|26326.99|26206.99|26324.81|26204.81|10
1636624220000|2021-11-11 09:50:20|26326.68|26206.68|26325.68|26205.68|26327.64|26207.64|26325.49|26205.49|10
1636624230000|2021-11-11 09:50:30|26325.78|26205.78|26325.82|26205.82|26325.82|26205.82|26325.09|26205.09|10
1636624240000|2021-11-11 09:50:40|26325.79|26205.79|26328.52|26208.52|26328.52|26208.52|26325.78|26205.78|10
1636624250000|2021-11-11 09:50:50|26328.73|26208.73|26330.36|26210.36|26330.36|26210.36|26328.73|26208.73|10
1636624260000|2021-11-11 09:51:00|26330.16|26210.16|26327.7|26207.7|26330.77|26210.77|26327.45|26207.45|10
1636624270000|2021-11-11 09:51:10|26327.78|26207.78|26328.95|26208.95|26329.52|26209.52|26327.78|26207.78|9
1636624280000|2021-11-11 09:51:20|26329.05|26209.05|26331.96|26211.96|26332.14|26212.14|26329.05|26209.05|7
1636624290000|2021-11-11 09:51:30|26332.06|26212.06|26332.24|26212.24|26333.39|26213.39|26332.06|26212.06|10
1636624300000|2021-11-11 09:51:40|26329.74|26209.74|26325.85|26205.85|26329.74|26209.74|26325.82|26205.82|9
1636624310000|2021-11-11 09:51:50|26326.08|26206.08|26327.66|26207.66|26327.89|26207.89|26326.08|26206.08|8
1636624320000|2021-11-11 09:52:00|26327.61|26207.61|26327.15|26207.15|26328.45|26208.45|26327.15|26207.15|8
1636624330000|2021-11-11 09:52:10|26326.27|26206.27|26328.63|26208.63|26328.7|26208.7|26326.27|26206.27|10
1636624340000|2021-11-11 09:52:20|26329.06|26209.06|26328.78|26208.78|26329.06|26209.06|26328.05|26208.05|10
1636624350000|2021-11-11 09:52:30|26328.62|26208.62|26333.34|26213.34|26333.34|26213.34|26328.61|26208.61|10
1636624360000|2021-11-11 09:52:40|26333.65|26213.65|26338.03|26218.03|26338.44|26218.44|26333.65|26213.65|10
1636624370000|2021-11-11 09:52:50|26338.75|26218.75|26340.88|26220.88|26340.88|26220.88|26338.75|26218.75|9
1636624380000|2021-11-11 09:53:00|26341.12|26221.12|26346.33|26226.33|26346.33|26226.33|26341.06|26221.06|10
1636624390000|2021-11-11 09:53:10|26346.54|26226.54|26349.5|26229.5|26349.5|26229.5|26346.54|26226.54|10
1636624400000|2021-11-11 09:53:20|26349.35|26229.35|26353.76|26233.76|26353.76|26233.76|26349.35|26229.35|10
1636624410000|2021-11-11 09:53:30|26354.86|26234.86|26357.12|26237.12|26357.12|26237.12|26353.49|26233.49|10
1636624420000|2021-11-11 09:53:40|26357.41|26237.41|26356.81|26236.81|26358.15|26238.15|26356.81|26236.81|10
1636624430000|2021-11-11 09:53:50|26356.95|26236.95|26356.09|26236.09|26357.6|26237.6|26356.09|26236.09|10
1636624440000|2021-11-11 09:54:00|26356.54|26236.54|26355.7|26235.7|26356.54|26236.54|26355.68|26235.68|10
1636624450000|2021-11-11 09:54:10|26355.8|26235.8|26355.45|26235.45|26355.98|26235.98|26355.43|26235.43|8
1636624460000|2021-11-11 09:54:20|26355.47|26235.47|26354.95|26234.95|26355.47|26235.47|26354.37|26234.37|10
1636624470000|2021-11-11 09:54:30|26355.03|26235.03|26355.66|26235.66|26355.83|26235.83|26354.71|26234.71|10
1636624480000|2021-11-11 09:54:40|26355.52|26235.52|26355.57|26235.57|26355.87|26235.87|26355.39|26235.39|9
1636624490000|2021-11-11 09:54:50|26355.19|26235.19|26357.92|26237.92|26357.92|26237.92|26353.9|26233.9|10
1636624500000|2021-11-11 09:55:00|26357.85|26237.85|26363.13|26243.13|26363.36|26243.36|26357.85|26237.85|10
1636624510000|2021-11-11 09:55:10|26363.42|26243.42|26366.24|26246.24|26366.24|26246.24|26363.42|26243.42|10
1636624520000|2021-11-11 09:55:20|26366.27|26246.27|26366.18|26246.18|26367.87|26247.87|26366.18|26246.18|9
1636624530000|2021-11-11 09:55:30|26366.04|26246.04|26365.96|26245.96|26366.04|26246.04|26365.32|26245.32|10
1636624540000|2021-11-11 09:55:40|26366.69|26246.69|26369.92|26249.92|26369.92|26249.92|26366.69|26246.69|10
1636624550000|2021-11-11 09:55:50|26369.8|26249.8|26366.27|26246.27|26369.97|26249.97|26366.27|26246.27|10
1636624560000|2021-11-11 09:56:00|26365.72|26245.72|26355.1|26235.1|26365.72|26245.72|26354.96|26234.96|10
1636624570000|2021-11-11 09:56:10|26354.31|26234.31|26346.99|26226.99|26354.31|26234.31|26346.9|26226.9|10
1636624580000|2021-11-11 09:56:20|26345.57|26225.57|26338.42|26218.42|26345.57|26225.57|26338.42|26218.42|10
1636624590000|2021-11-11 09:56:30|26338.43|26218.43|26339.7|26219.7|26339.93|26219.93|26337.27|26217.27|10
1636624600000|2021-11-11 09:56:40|26340.19|26220.19|26341.55|26221.55|26341.74|26221.74|26339.79|26219.79|10
1636624610000|2021-11-11 09:56:50|26341.63|26221.63|26341.94|26221.94|26342.54|26222.54|26341.3|26221.3|10
1636624620000|2021-11-11 09:57:00|26342.47|26222.47|26342.69|26222.69|26343.44|26223.44|26341.88|26221.88|10
1636624630000|2021-11-11 09:57:10|26342.47|26222.47|26344.24|26224.24|26344.24|26224.24|26342.46|26222.46|9
1636624640000|2021-11-11 09:57:20|26344.45|26224.45|26340.25|26220.25|26344.65|26224.65|26340.25|26220.25|10
1636624650000|2021-11-11 09:57:30|26340.22|26220.22|26345.91|26225.91|26345.91|26225.91|26340.22|26220.22|10
1636624660000|2021-11-11 09:57:40|26346.37|26226.37|26349.79|26229.79|26350.78|26230.78|26346.37|26226.37|10
1636624670000|2021-11-11 09:57:50|26350.01|26230.01|26354.65|26234.65|26354.65|26234.65|26350.01|26230.01|10
1636624680000|2021-11-11 09:58:00|26354.72|26234.72|26354.09|26234.09|26355.59|26235.59|26354.09|26234.09|9
1636624690000|2021-11-11 09:58:10|26354.26|26234.26|26356.9|26236.9|26356.9|26236.9|26353.76|26233.76|10
1636624700000|2021-11-11 09:58:20|26356.86|26236.86|26358.01|26238.01|26358.67|26238.67|26355.85|26235.85|10
1636624710000|2021-11-11 09:58:30|26357.33|26237.33|26357.98|26237.98|26357.98|26237.98|26356.98|26236.98|9
1636624720000|2021-11-11 09:58:40|26358.09|26238.09|26360.37|26240.37|26361.43|26241.43|26357.95|26237.95|10
1636624730000|2021-11-11 09:58:50|26360.24|26240.24|26362.55|26242.55|26362.7|26242.7|26360.24|26240.24|10
1636624740000|2021-11-11 09:59:00|26362.42|26242.42|26363.47|26243.47|26365.25|26245.25|26362.42|26242.42|10
1636624750000|2021-11-11 09:59:10|26363.23|26243.23|26352.85|26232.85|26363.23|26243.23|26352.85|26232.85|10
1636624760000|2021-11-11 09:59:20|26352.25|26232.25|26347.15|26227.15|26352.25|26232.25|26347.15|26227.15|10
1636624770000|2021-11-11 09:59:30|26346.21|26226.21|26338.29|26218.29|26346.21|26226.21|26338.12|26218.12|10
1636624780000|2021-11-11 09:59:40|26338.23|26218.23|26336.33|26216.33|26338.37|26218.37|26335.35|26215.35|9
1636624790000|2021-11-11 09:59:50|26336.58|26216.58|26337.55|26217.55|26338.01|26218.01|26335.24|26215.24|10
1636624800000|2021-11-11 10:00:00|26337.21|26217.21|26343.09|26223.09|26343.09|26223.09|26337.21|26217.21|10
1636624810000|2021-11-11 10:00:10|26343.45|26223.45|26346.4|26226.4|26346.93|26226.93|26343.45|26223.45|10
1636624820000|2021-11-11 10:00:20|26346.59|26226.59|26348.22|26228.22|26348.22|26228.22|26345.29|26225.29|10
1636624830000|2021-11-11 10:00:30|26348.49|26228.49|26351.13|26231.13|26351.13|26231.13|26348.49|26228.49|10
1636624840000|2021-11-11 10:00:40|26351.28|26231.28|26354.62|26234.62|26354.62|26234.62|26351.06|26231.06|10
1636624850000|2021-11-11 10:00:50|26354.69|26234.69|26355.44|26235.44|26355.75|26235.75|26354.69|26234.69|10
1636624860000|2021-11-11 10:01:00|26355.41|26235.41|26339.33|26219.33|26355.41|26235.41|26339.33|26219.33|10
1636624870000|2021-11-11 10:01:10|26338.2|26218.2|26328.19|26208.19|26338.2|26218.2|26328.19|26208.19|10
1636624880000|2021-11-11 10:01:20|26327.77|26207.77|26322.06|26202.06|26327.77|26207.77|26322.06|26202.06|10
1636624890000|2021-11-11 10:01:30|26321.82|26201.82|26320.82|26200.82|26321.82|26201.82|26319.66|26199.66|10
1636624900000|2021-11-11 10:01:40|26320.83|26200.83|26317.18|26197.18|26320.83|26200.83|26317.18|26197.18|10
1636624910000|2021-11-11 10:01:50|26317.12|26197.12|26317.23|26197.23|26317.95|26197.95|26316.88|26196.88|10
1636624920000|2021-11-11 10:02:00|26317.58|26197.58|26328.15|26208.15|26328.15|26208.15|26317.58|26197.58|10
1636624930000|2021-11-11 10:02:10|26327.49|26207.49|26332.39|26212.39|26332.39|26212.39|26327.49|26207.49|9
1636624940000|2021-11-11 10:02:20|26331.88|26211.88|26331.53|26211.53|26332.64|26212.64|26331.47|26211.47|10
1636624950000|2021-11-11 10:02:30|26331.19|26211.19|26329.41|26209.41|26331.84|26211.84|26329.41|26209.41|10
1636624960000|2021-11-11 10:02:40|26328.34|26208.34|26323.61|26203.61|26328.34|26208.34|26323.61|26203.61|10
1636624970000|2021-11-11 10:02:50|26323.43|26203.43|26324.33|26204.33|26324.33|26204.33|26323.3|26203.3|9
1636624980000|2021-11-11 10:03:00|26324.22|26204.22|26322.66|26202.66|26324.22|26204.22|26321.65|26201.65|10
1636624990000|2021-11-11 10:03:10|26322.32|26202.32|26319.87|26199.87|26322.32|26202.32|26319.87|26199.87|10
1636625000000|2021-11-11 10:03:20|26319.49|26199.49|26321.65|26201.65|26322.2|26202.2|26319.36|26199.36|10
1636625010000|2021-11-11 10:03:30|26321.66|26201.66|26320.2|26200.2|26322.99|26202.99|26320.01|26200.01|10
1636625020000|2021-11-11 10:03:40|26320.42|26200.42|26316.18|26196.18|26320.42|26200.42|26316.18|26196.18|10
1636625030000|2021-11-11 10:03:50|26316.07|26196.07|26315.54|26195.54|26316.09|26196.09|26315.54|26195.54|10
1636625040000|2021-11-11 10:04:00|26315.6|26195.6|26315.05|26195.05|26315.78|26195.78|26315.05|26195.05|10
1636625050000|2021-11-11 10:04:10|26314.81|26194.81|26315.08|26195.08|26315.52|26195.52|26314.25|26194.25|9
1636625060000|2021-11-11 10:04:20|26315.43|26195.43|26314.03|26194.03|26315.5|26195.5|26313.8|26193.8|10
1636625070000|2021-11-11 10:04:30|26314.02|26194.02|26312.69|26192.69|26314.38|26194.38|26312.69|26192.69|9
1636625080000|2021-11-11 10:04:40|26312.24|26192.24|26305.41|26185.41|26312.24|26192.24|26305.41|26185.41|10
1636625090000|2021-11-11 10:04:50|26305.37|26185.37|26303.95|26183.95|26305.92|26185.92|26303.95|26183.95|10
1636625100000|2021-11-11 10:05:00|26303.3|26183.3|26296.62|26176.62|26303.3|26183.3|26296.62|26176.62|10
1636625110000|2021-11-11 10:05:10|26296.15|26176.15|26295.87|26175.87|26296.88|26176.88|26295.6|26175.6|10
1636625120000|2021-11-11 10:05:20|26295.9|26175.9|26293.01|26173.01|26295.9|26175.9|26292.96|26172.96|10
1636625130000|2021-11-11 10:05:30|26293.05|26173.05|26290.7|26170.7|26293.05|26173.05|26290.12|26170.12|9
1636625140000|2021-11-11 10:05:40|26290.61|26170.61|26289.28|26169.28|26290.76|26170.76|26288.27|26168.27|10
1636625150000|2021-11-11 10:05:50|26290.12|26170.12|26290.8|26170.8|26290.8|26170.8|26289.53|26169.53|10
1636625160000|2021-11-11 10:06:00|26290.75|26170.75|26289.89|26169.89|26291.56|26171.56|26289.89|26169.89|10
1636625170000|2021-11-11 10:06:10|26289.9|26169.9|26287.27|26167.27|26289.9|26169.9|26287.27|26167.27|10
1636625180000|2021-11-11 10:06:20|26287.42|26167.42|26283.62|26163.62|26287.53|26167.53|26283.62|26163.62|8
1636625190000|2021-11-11 10:06:30|26283.68|26163.68|26281.47|26161.47|26283.68|26163.68|26280.03|26160.03|10
1636625200000|2021-11-11 10:06:40|26281.74|26161.74|26282.85|26162.85|26282.93|26162.93|26280.03|26160.03|10
1636625210000|2021-11-11 10:06:50|26282.9|26162.9|26280.95|26160.95|26282.9|26162.9|26280.78|26160.78|9
1636625220000|2021-11-11 10:07:00|26281.33|26161.33|26281.43|26161.43|26282.13|26162.13|26281.31|26161.31|10
1636625230000|2021-11-11 10:07:10|26281.14|26161.14|26278.04|26158.04|26281.14|26161.14|26278.04|26158.04|8
1636625240000|2021-11-11 10:07:20|26277.9|26157.9|26269.92|26149.92|26277.9|26157.9|26269.81|26149.81|10
1636625250000|2021-11-11 10:07:30|26270.07|26150.07|26268.54|26148.54|26270.07|26150.07|26268.16|26148.16|10
1636625260000|2021-11-11 10:07:40|26269.09|26149.09|26269.19|26149.19|26269.69|26149.69|26268.58|26148.58|10
1636625270000|2021-11-11 10:07:50|26270.01|26150.01|26270.81|26150.81|26270.98|26150.98|26269.02|26149.02|9
1636625280000|2021-11-11 10:08:00|26270.54|26150.54|26268.3|26148.3|26270.54|26150.54|26267.62|26147.62|10
1636625290000|2021-11-11 10:08:10|26268.15|26148.15|26269.1|26149.1|26269.1|26149.1|26267.51|26147.51|10
1636625300000|2021-11-11 10:08:20|26269.22|26149.22|26271.97|26151.97|26272.14|26152.14|26269.22|26149.22|10
1636625310000|2021-11-11 10:08:30|26271.87|26151.87|26269.17|26149.17|26271.87|26151.87|26269.03|26149.03|9
1636625320000|2021-11-11 10:08:40|26268.61|26148.61|26271.44|26151.44|26272.5|26152.5|26268.61|26148.61|10
1636625330000|2021-11-11 10:08:50|26269.83|26149.83|26268.11|26148.11|26269.83|26149.83|26268.11|26148.11|9
1636625340000|2021-11-11 10:09:00|26269.73|26149.73|26269.51|26149.51|26270.38|26150.38|26268.48|26148.48|10
1636625350000|2021-11-11 10:09:10|26269.33|26149.33|26271.8|26151.8|26271.8|26151.8|26269.07|26149.07|10
1636625360000|2021-11-11 10:09:20|26272.24|26152.24|26274.31|26154.31|26274.31|26154.31|26271.48|26151.48|9
1636625370000|2021-11-11 10:09:30|26274.85|26154.85|26276.09|26156.09|26277.3|26157.3|26274.85|26154.85|10
1636625380000|2021-11-11 10:09:40|26275.91|26155.91|26274.57|26154.57|26276.82|26156.82|26274.57|26154.57|10
1636625390000|2021-11-11 10:09:50|26275.38|26155.38|26276.1|26156.1|26276.22|26156.22|26274.41|26154.41|9
1636625400000|2021-11-11 10:10:00|26275.67|26155.67|26277.83|26157.83|26277.83|26157.83|26275.67|26155.67|10
1636625410000|2021-11-11 10:10:10|26277.75|26157.75|26285.31|26165.31|26285.65|26165.65|26277.75|26157.75|10
1636625420000|2021-11-11 10:10:20|26287.6|26167.6|26287.66|26167.66|26287.93|26167.93|26286.03|26166.03|10
1636625430000|2021-11-11 10:10:30|26288.11|26168.11|26284.05|26164.05|26288.11|26168.11|26283.33|26163.33|10
1636625440000|2021-11-11 10:10:40|26284.01|26164.01|26283.43|26163.43|26284.01|26164.01|26282.25|26162.25|9
1636625450000|2021-11-11 10:10:50|26282.19|26162.19|26281.77|26161.77|26283.43|26163.43|26281.77|26161.77|10
1636625460000|2021-11-11 10:11:00|26281.94|26161.94|26285.67|26165.67|26285.77|26165.77|26281.86|26161.86|9
1636625470000|2021-11-11 10:11:10|26285.68|26165.68|26285.94|26165.94|26287.6|26167.6|26285.68|26165.68|10
1636625480000|2021-11-11 10:11:20|26286.06|26166.06|26285.75|26165.75|26286.65|26166.65|26285.75|26165.75|10
1636625490000|2021-11-11 10:11:30|26285.69|26165.69|26286.61|26166.61|26286.89|26166.89|26285.55|26165.55|10
1636625500000|2021-11-11 10:11:40|26286.48|26166.48|26285.23|26165.23|26286.6|26166.6|26285.13|26165.13|10
1636625510000|2021-11-11 10:11:50|26285.38|26165.38|26286.25|26166.25|26286.47|26166.47|26285.38|26165.38|9
1636625520000|2021-11-11 10:12:00|26286.57|26166.57|26283.3|26163.3|26286.73|26166.73|26283.3|26163.3|9
1636625530000|2021-11-11 10:12:10|26282.95|26162.95|26280.09|26160.09|26282.95|26162.95|26280.09|26160.09|10
1636625540000|2021-11-11 10:12:20|26279.29|26159.29|26270.81|26150.81|26279.29|26159.29|26270.81|26150.81|9
1636625550000|2021-11-11 10:12:30|26270.8|26150.8|26266.99|26146.99|26270.8|26150.8|26266.99|26146.99|10
1636625560000|2021-11-11 10:12:40|26266.72|26146.72|26266.71|26146.71|26268.2|26148.2|26266.71|26146.71|10
1636625570000|2021-11-11 10:12:50|26267.26|26147.26|26263.96|26143.96|26267.26|26147.26|26263.75|26143.75|10
1636625580000|2021-11-11 10:13:00|26263.6|26143.6|26266.1|26146.1|26266.1|26146.1|26263.6|26143.6|9
1636625590000|2021-11-11 10:13:10|26265.83|26145.83|26267.86|26147.86|26267.86|26147.86|26265.83|26145.83|10
1636625600000|2021-11-11 10:13:20|26268.07|26148.07|26270.6|26150.6|26270.6|26150.6|26268.03|26148.03|9
1636625610000|2021-11-11 10:13:30|26270.82|26150.82|26271.02|26151.02|26271.16|26151.16|26269.79|26149.79|9
1636625620000|2021-11-11 10:13:40|26271.62|26151.62|26270.05|26150.05|26272.21|26152.21|26270.05|26150.05|8
1636625630000|2021-11-11 10:13:50|26270.37|26150.37|26270.02|26150.02|26270.72|26150.72|26269.72|26149.72|10
1636625640000|2021-11-11 10:14:00|26269.84|26149.84|26265.38|26145.38|26269.84|26149.84|26265.38|26145.38|10
1636625650000|2021-11-11 10:14:10|26265.22|26145.22|26265.4|26145.4|26265.72|26145.72|26264.37|26144.37|10
1636625660000|2021-11-11 10:14:20|26265.1|26145.1|26266.14|26146.14|26266.14|26146.14|26265.05|26145.05|9
1636625670000|2021-11-11 10:14:30|26265.69|26145.69|26265.13|26145.13|26267.37|26147.37|26265.13|26145.13|10
1636625680000|2021-11-11 10:14:40|26264.49|26144.49|26265.22|26145.22|26265.38|26145.38|26264.27|26144.27|10
1636625690000|2021-11-11 10:14:50|26266.5|26146.5|26265.1|26145.1|26266.5|26146.5|26265.1|26145.1|10
1636625700000|2021-11-11 10:15:00|26265.46|26145.46|26265.13|26145.13|26266.33|26146.33|26264.32|26144.32|9
1636625710000|2021-11-11 10:15:10|26265.1|26145.1|26261.13|26141.13|26265.1|26145.1|26261.13|26141.13|9
1636625720000|2021-11-11 10:15:20|26260.54|26140.54|26257.02|26137.02|26260.54|26140.54|26257.02|26137.02|10
1636625730000|2021-11-11 10:15:30|26256.58|26136.58|26255.44|26135.44|26256.58|26136.58|26255.18|26135.18|9
1636625740000|2021-11-11 10:15:40|26255.3|26135.3|26255.75|26135.75|26255.75|26135.75|26254.65|26134.65|9
1636625750000|2021-11-11 10:15:50|26255.26|26135.26|26253.97|26133.97|26255.75|26135.75|26253.73|26133.73|10
1636625760000|2021-11-11 10:16:00|26252.51|26132.51|26249.48|26129.48|26252.58|26132.58|26249.45|26129.45|10
1636625770000|2021-11-11 10:16:10|26249.12|26129.12|26249.24|26129.24|26249.6|26129.6|26248.82|26128.82|9
1636625780000|2021-11-11 10:16:20|26249.1|26129.1|26248.23|26128.23|26249.1|26129.1|26248.04|26128.04|9
1636625790000|2021-11-11 10:16:30|26248.12|26128.12|26246.01|26126.01|26248.32|26128.32|26245.8|26125.8|9
1636625800000|2021-11-11 10:16:40|26246.98|26126.98|26244.6|26124.6|26247.14|26127.14|26244.59|26124.59|10
1636625810000|2021-11-11 10:16:50|26244.15|26124.15|26244.83|26124.83|26246.27|26126.27|26244.15|26124.15|10
1636625820000|2021-11-11 10:17:00|26244.81|26124.81|26241.83|26121.83|26244.81|26124.81|26241.83|26121.83|10
1636625830000|2021-11-11 10:17:10|26241.97|26121.97|26239.87|26119.87|26241.97|26121.97|26238.72|26118.72|9
1636625840000|2021-11-11 10:17:20|26239.28|26119.28|26235.54|26115.54|26239.28|26119.28|26235.54|26115.54|10
1636625850000|2021-11-11 10:17:30|26235.29|26115.29|26235.15|26115.15|26236.33|26116.33|26235.15|26115.15|8
1636625860000|2021-11-11 10:17:40|26233.91|26113.91|26228.45|26108.45|26233.91|26113.91|26228.39|26108.39|10
1636625870000|2021-11-11 10:17:50|26226.68|26106.68|26226.46|26106.46|26227.56|26107.56|26225.98|26105.98|10
1636625880000|2021-11-11 10:18:00|26226.12|26106.12|26222.85|26102.85|26226.12|26106.12|26222.73|26102.73|10
1636625890000|2021-11-11 10:18:10|26222.68|26102.68|26222.88|26102.88|26223.01|26103.01|26222.12|26102.12|9
1636625900000|2021-11-11 10:18:20|26224.86|26104.86|26226.49|26106.49|26226.95|26106.95|26224.86|26104.86|10
1636625910000|2021-11-11 10:18:30|26227.01|26107.01|26229.28|26109.28|26229.28|26109.28|26227.01|26107.01|9
1636625920000|2021-11-11 10:18:40|26230.79|26110.79|26235.21|26115.21|26235.21|26115.21|26230.79|26110.79|10
1636625930000|2021-11-11 10:18:50|26235.58|26115.58|26240.21|26120.21|26240.21|26120.21|26235.58|26115.58|9
1636625940000|2021-11-11 10:19:00|26240.69|26120.69|26247.35|26127.35|26247.35|26127.35|26240.69|26120.69|9
1636625950000|2021-11-11 10:19:10|26247.94|26127.94|26250.75|26130.75|26250.75|26130.75|26247.94|26127.94|10
1636625960000|2021-11-11 10:19:20|26250.91|26130.91|26254.98|26134.98|26254.98|26134.98|26250.91|26130.91|10
1636625970000|2021-11-11 10:19:30|26257.35|26137.35|26257.99|26137.99|26258.01|26138.01|26256.56|26136.56|10
1636625980000|2021-11-11 10:19:40|26257.88|26137.88|26258.88|26138.88|26258.88|26138.88|26257.51|26137.51|10
1636625990000|2021-11-11 10:19:50|26259.42|26139.42|26258.76|26138.76|26259.42|26139.42|26257.52|26137.52|10
1636626000000|2021-11-11 10:20:00|26257.94|26137.94|26257.93|26137.93|26258.47|26138.47|26256.31|26136.31|10
1636626010000|2021-11-11 10:20:10|26258.51|26138.51|26264.86|26144.86|26264.86|26144.86|26258.34|26138.34|10
1636626020000|2021-11-11 10:20:20|26264.95|26144.95|26265.16|26145.16|26266.52|26146.52|26264.54|26144.54|10
1636626030000|2021-11-11 10:20:30|26266.06|26146.06|26263.63|26143.63|26266.8|26146.8|26263.63|26143.63|10
1636626040000|2021-11-11 10:20:40|26263.41|26143.41|26265.72|26145.72|26265.72|26145.72|26263.41|26143.41|10
1636626050000|2021-11-11 10:20:50|26265.36|26145.36|26272.68|26152.68|26272.68|26152.68|26265.36|26145.36|10
1636626060000|2021-11-11 10:21:00|26272.9|26152.9|26274.44|26154.44|26275.2|26155.2|26272.9|26152.9|10
1636626070000|2021-11-11 10:21:10|26274.42|26154.42|26274.73|26154.73|26276.85|26156.85|26274.33|26154.33|10
1636626080000|2021-11-11 10:21:20|26274.79|26154.79|26274.67|26154.67|26275.75|26155.75|26274.67|26154.67|9
1636626090000|2021-11-11 10:21:30|26274.21|26154.21|26271.11|26151.11|26274.24|26154.24|26271.11|26151.11|10
1636626100000|2021-11-11 10:21:40|26269.51|26149.51|26262.02|26142.02|26269.51|26149.51|26261.64|26141.64|9
1636626110000|2021-11-11 10:21:50|26259.87|26139.87|26258.97|26138.97|26260.47|26140.47|26258.39|26138.39|10
1636626120000|2021-11-11 10:22:00|26259.32|26139.32|26251.44|26131.44|26259.42|26139.42|26251.15|26131.15|10
1636626130000|2021-11-11 10:22:10|26249.93|26129.93|26247.47|26127.47|26250.1|26130.1|26247.47|26127.47|10
1636626140000|2021-11-11 10:22:20|26247.68|26127.68|26249.37|26129.37|26249.39|26129.39|26247.68|26127.68|10
1636626150000|2021-11-11 10:22:30|26249.32|26129.32|26253.28|26133.28|26253.28|26133.28|26249.32|26129.32|10
1636626160000|2021-11-11 10:22:40|26252.71|26132.71|26251.54|26131.54|26253.23|26133.23|26251.51|26131.51|10
1636626170000|2021-11-11 10:22:50|26252.21|26132.21|26250.34|26130.34|26252.58|26132.58|26249.5|26129.5|10
1636626180000|2021-11-11 10:23:00|26251.32|26131.32|26250.12|26130.12|26251.87|26131.87|26250.12|26130.12|10
1636626190000|2021-11-11 10:23:10|26250.13|26130.13|26250.05|26130.05|26250.13|26130.13|26248.3|26128.3|10
1636626200000|2021-11-11 10:23:20|26250.86|26130.86|26250.08|26130.08|26251.51|26131.51|26249.85|26129.85|9
1636626210000|2021-11-11 10:23:30|26250|26130|26251.68|26131.68|26252.55|26132.55|26250|26130|9
1636626220000|2021-11-11 10:23:40|26251.65|26131.65|26258.47|26138.47|26259.29|26139.29|26251.58|26131.58|10
1636626230000|2021-11-11 10:23:50|26259.24|26139.24|26264.45|26144.45|26264.45|26144.45|26259.24|26139.24|10
1636626240000|2021-11-11 10:24:00|26264.9|26144.9|26269.66|26149.66|26269.66|26149.66|26264.9|26144.9|10
1636626250000|2021-11-11 10:24:10|26269.52|26149.52|26268.82|26148.82|26269.9|26149.9|26268.73|26148.73|10
1636626260000|2021-11-11 10:24:20|26268.33|26148.33|26268.3|26148.3|26268.81|26148.81|26267.43|26147.43|10
1636626270000|2021-11-11 10:24:30|26267.75|26147.75|26264.75|26144.75|26267.75|26147.75|26264.68|26144.68|10
1636626280000|2021-11-11 10:24:40|26264.98|26144.98|26265.07|26145.07|26265.07|26145.07|26263.65|26143.65|10
1636626290000|2021-11-11 10:24:50|26265.25|26145.25|26268.5|26148.5|26268.5|26148.5|26264.94|26144.94|9
1636626300000|2021-11-11 10:25:00|26268.02|26148.02|26268.17|26148.17|26268.27|26148.27|26267.58|26147.58|10
1636626310000|2021-11-11 10:25:10|26268.21|26148.21|26269.02|26149.02|26269.42|26149.42|26268.21|26148.21|10
1636626320000|2021-11-11 10:25:20|26268.74|26148.74|26264.94|26144.94|26268.74|26148.74|26264.94|26144.94|10
1636626330000|2021-11-11 10:25:30|26264.84|26144.84|26263.32|26143.32|26264.84|26144.84|26262.87|26142.87|10
1636626340000|2021-11-11 10:25:40|26263.88|26143.88|26265.35|26145.35|26265.69|26145.69|26263.88|26143.88|10
1636626350000|2021-11-11 10:25:50|26265.22|26145.22|26265.3|26145.3|26266.78|26146.78|26264.87|26144.87|10
1636626360000|2021-11-11 10:26:00|26264.81|26144.81|26262.62|26142.62|26264.81|26144.81|26260.88|26140.88|10
1636626370000|2021-11-11 10:26:10|26262.84|26142.84|26264.05|26144.05|26264.71|26144.71|26262.84|26142.84|10
1636626380000|2021-11-11 10:26:20|26263.47|26143.47|26261.52|26141.52|26263.47|26143.47|26261.25|26141.25|10
1636626390000|2021-11-11 10:26:30|26261.04|26141.04|26261.31|26141.31|26261.84|26141.84|26261.04|26141.04|10
1636626400000|2021-11-11 10:26:40|26261.45|26141.45|26262.94|26142.94|26262.97|26142.97|26261.43|26141.43|9
1636626410000|2021-11-11 10:26:50|26263.02|26143.02|26264.03|26144.03|26265.12|26145.12|26263.01|26143.01|10
1636626420000|2021-11-11 10:27:00|26263.87|26143.87|26264.4|26144.4|26264.43|26144.43|26263.55|26143.55|9
1636626430000|2021-11-11 10:27:10|26264.44|26144.44|26267.32|26147.32|26267.32|26147.32|26263.95|26143.95|10
1636626440000|2021-11-11 10:27:20|26267.7|26147.7|26269.19|26149.19|26270|26150|26267.7|26147.7|10
1636626450000|2021-11-11 10:27:30|26269.69|26149.69|26267.96|26147.96|26270.49|26150.49|26267.96|26147.96|9
1636626460000|2021-11-11 10:27:40|26267.53|26147.53|26267.05|26147.05|26267.53|26147.53|26265.61|26145.61|10
1636626470000|2021-11-11 10:27:50|26266.67|26146.67|26265.06|26145.06|26266.67|26146.67|26263.55|26143.55|10
1636626480000|2021-11-11 10:28:00|26264.63|26144.63|26263.89|26143.89|26264.71|26144.71|26263.69|26143.69|10
1636626490000|2021-11-11 10:28:10|26263.84|26143.84|26262.07|26142.07|26263.97|26143.97|26262.07|26142.07|10
1636626500000|2021-11-11 10:28:20|26262.09|26142.09|26257.41|26137.41|26262.09|26142.09|26257.41|26137.41|10
1636626510000|2021-11-11 10:28:30|26257.29|26137.29|26246.58|26126.58|26257.29|26137.29|26246.58|26126.58|10
1636626520000|2021-11-11 10:28:40|26244.54|26124.54|26234.45|26114.45|26244.54|26124.54|26234.15|26114.15|10
1636626530000|2021-11-11 10:28:50|26235.34|26115.34|26234.17|26114.17|26237.52|26117.52|26234.17|26114.17|10
1636626540000|2021-11-11 10:29:00|26233.62|26113.62|26233.72|26113.72|26233.97|26113.97|26232.63|26112.63|10
1636626550000|2021-11-11 10:29:10|26232.92|26112.92|26232.78|26112.78|26234.75|26114.75|26232.78|26112.78|10
1636626560000|2021-11-11 10:29:20|26232.64|26112.64|26235.57|26115.57|26235.87|26115.87|26232.64|26112.64|10
1636626570000|2021-11-11 10:29:30|26236.03|26116.03|26237.11|26117.11|26238.36|26118.36|26236.03|26116.03|10
1636626580000|2021-11-11 10:29:40|26237.44|26117.44|26236.17|26116.17|26237.55|26117.55|26236.1|26116.1|10
1636626590000|2021-11-11 10:29:50|26235.12|26115.12|26233.71|26113.71|26235.47|26115.47|26233.43|26113.43|10
1636626600000|2021-11-11 10:30:00|26232.97|26112.97|26227.96|26107.96|26232.97|26112.97|26227.96|26107.96|10
1636626610000|2021-11-11 10:30:10|26228.7|26108.7|26227.29|26107.29|26229.45|26109.45|26227.29|26107.29|10
1636626620000|2021-11-11 10:30:20|26227.33|26107.33|26219.1|26099.1|26227.33|26107.33|26219.1|26099.1|10
1636626630000|2021-11-11 10:30:30|26218.68|26098.68|26213.12|26093.12|26218.68|26098.68|26212.51|26092.51|10
1636626640000|2021-11-11 10:30:40|26213.47|26093.47|26205.48|26085.48|26213.47|26093.47|26205.48|26085.48|10
1636626650000|2021-11-11 10:30:50|26204.45|26084.45|26197.28|26077.28|26204.45|26084.45|26197.03|26077.03|10
1636626660000|2021-11-11 10:31:00|26197.09|26077.09|26185.99|26065.99|26197.09|26077.09|26185.99|26065.99|10
1636626670000|2021-11-11 10:31:10|26184.98|26064.98|26170.25|26050.25|26184.98|26064.98|26170.25|26050.25|10
1636626680000|2021-11-11 10:31:20|26169.9|26049.9|26170.76|26050.76|26172.12|26052.12|26169.27|26049.27|10
1636626690000|2021-11-11 10:31:30|26170.12|26050.12|26176.51|26056.51|26176.63|26056.63|26168.16|26048.16|10
1636626700000|2021-11-11 10:31:40|26175.96|26055.96|26177.75|26057.75|26177.75|26057.75|26174.97|26054.97|10
1636626710000|2021-11-11 10:31:50|26176.14|26056.14|26174.34|26054.34|26178.99|26058.99|26174.19|26054.19|10
1636626720000|2021-11-11 10:32:00|26173.83|26053.83|26171.39|26051.39|26174.04|26054.04|26171.39|26051.39|10
1636626730000|2021-11-11 10:32:10|26170.11|26050.11|26170.32|26050.32|26170.48|26050.48|26170.11|26050.11|8
1636626740000|2021-11-11 10:32:20|26169.51|26049.51|26168.81|26048.81|26170.23|26050.23|26167.64|26047.64|10
1636626750000|2021-11-11 10:32:30|26168.86|26048.86|26166.47|26046.47|26168.86|26048.86|26166.47|26046.47|9
1636626760000|2021-11-11 10:32:40|26166.49|26046.49|26167.29|26047.29|26167.47|26047.47|26165.34|26045.34|10
1636626770000|2021-11-11 10:32:50|26167.86|26047.86|26170.11|26050.11|26170.11|26050.11|26167.62|26047.62|10
1636626780000|2021-11-11 10:33:00|26170.03|26050.03|26168.25|26048.25|26170.73|26050.73|26168.25|26048.25|10
1636626790000|2021-11-11 10:33:10|26167.42|26047.42|26171.51|26051.51|26171.51|26051.51|26167.42|26047.42|10
1636626800000|2021-11-11 10:33:20|26171.2|26051.2|26173.66|26053.66|26174.16|26054.16|26171.2|26051.2|10
1636626810000|2021-11-11 10:33:30|26173.76|26053.76|26173.02|26053.02|26174.37|26054.37|26172.83|26052.83|10
1636626820000|2021-11-11 10:33:40|26173.37|26053.37|26172.65|26052.65|26173.37|26053.37|26172.2|26052.2|10
1636626830000|2021-11-11 10:33:50|26172.71|26052.71|26180.05|26060.05|26180.05|26060.05|26172.71|26052.71|10
1636626840000|2021-11-11 10:34:00|26180.85|26060.85|26184.12|26064.12|26184.46|26064.46|26180.85|26060.85|10
1636626850000|2021-11-11 10:34:10|26184.61|26064.61|26187.03|26067.03|26187.03|26067.03|26184.61|26064.61|10
1636626860000|2021-11-11 10:34:20|26186.56|26066.56|26188.4|26068.4|26188.78|26068.78|26186.56|26066.56|10
1636626870000|2021-11-11 10:34:30|26188.31|26068.31|26185.38|26065.38|26188.31|26068.31|26185.38|26065.38|10
1636626880000|2021-11-11 10:34:40|26185.18|26065.18|26186.46|26066.46|26186.46|26066.46|26184.75|26064.75|9
1636626890000|2021-11-11 10:34:50|26186.77|26066.77|26187.04|26067.04|26187.68|26067.68|26185.95|26065.95|10
1636626900000|2021-11-11 10:35:00|26187.09|26067.09|26193.62|26073.62|26193.62|26073.62|26187.09|26067.09|10
1636626910000|2021-11-11 10:35:10|26194.48|26074.48|26195.14|26075.14|26196.45|26076.45|26194.48|26074.48|10
1636626920000|2021-11-11 10:35:20|26195.82|26075.82|26195.1|26075.1|26195.94|26075.94|26195.1|26075.1|9
1636626930000|2021-11-11 10:35:30|26195.93|26075.93|26195.82|26075.82|26196.14|26076.14|26195.54|26075.54|8
1636626940000|2021-11-11 10:35:40|26194.27|26074.27|26191.73|26071.73|26194.31|26074.31|26191.73|26071.73|10
1636626950000|2021-11-11 10:35:50|26191.63|26071.63|26188.07|26068.07|26191.63|26071.63|26188.07|26068.07|10
1636626960000|2021-11-11 10:36:00|26187.16|26067.16|26187.79|26067.79|26188.13|26068.13|26187.16|26067.16|10
1636626970000|2021-11-11 10:36:10|26186.73|26066.73|26189.09|26069.09|26189.09|26069.09|26186.42|26066.42|9
1636626980000|2021-11-11 10:36:20|26189.31|26069.31|26192.67|26072.67|26192.7|26072.7|26189.31|26069.31|9
1636626990000|2021-11-11 10:36:30|26192.82|26072.82|26195.56|26075.56|26195.56|26075.56|26192.82|26072.82|10
1636627000000|2021-11-11 10:36:40|26195.37|26075.37|26197.55|26077.55|26197.84|26077.84|26195.37|26075.37|10
1636627010000|2021-11-11 10:36:50|26198.41|26078.41|26202.86|26082.86|26202.86|26082.86|26198.17|26078.17|9
1636627020000|2021-11-11 10:37:00|26204.19|26084.19|26207.8|26087.8|26208|26088|26204.19|26084.19|10
1636627030000|2021-11-11 10:37:10|26208.24|26088.24|26207.77|26087.77|26209.1|26089.1|26207.77|26087.77|9
1636627040000|2021-11-11 10:37:20|26207.72|26087.72|26207.73|26087.73|26209.44|26089.44|26207.72|26087.72|10
1636627050000|2021-11-11 10:37:30|26207.26|26087.26|26208.05|26088.05|26208.05|26088.05|26205.96|26085.96|10
1636627060000|2021-11-11 10:37:40|26207.71|26087.71|26207.16|26087.16|26208.4|26088.4|26206.6|26086.6|10
1636627070000|2021-11-11 10:37:50|26208.67|26088.67|26209.46|26089.46|26210.72|26090.72|26208.67|26088.67|10
1636627080000|2021-11-11 10:38:00|26209.35|26089.35|26209.79|26089.79|26210.35|26090.35|26209.35|26089.35|9
1636627090000|2021-11-11 10:38:10|26209.64|26089.64|26208.05|26088.05|26209.64|26089.64|26207.71|26087.71|10
1636627100000|2021-11-11 10:38:20|26207.89|26087.89|26207.71|26087.71|26208.05|26088.05|26207.26|26087.26|10
1636627110000|2021-11-11 10:38:30|26207.47|26087.47|26208.97|26088.97|26209.68|26089.68|26207.44|26087.44|9
1636627120000|2021-11-11 10:38:40|26208.2|26088.2|26210.31|26090.31|26210.31|26090.31|26208.2|26088.2|10
1636627130000|2021-11-11 10:38:50|26210.44|26090.44|26215.34|26095.34|26215.46|26095.46|26210.44|26090.44|10
1636627140000|2021-11-11 10:39:00|26215.53|26095.53|26218.39|26098.39|26218.49|26098.49|26215.53|26095.53|10
1636627150000|2021-11-11 10:39:10|26218.57|26098.57|26222.79|26102.79|26222.79|26102.79|26218.57|26098.57|10
1636627160000|2021-11-11 10:39:20|26222.97|26102.97|26223.39|26103.39|26223.58|26103.58|26222.77|26102.77|9
1636627170000|2021-11-11 10:39:30|26223.01|26103.01|26223.01|26103.01|26223.46|26103.46|26222.96|26102.96|8
1636627180000|2021-11-11 10:39:40|26222.99|26102.99|26222.88|26102.88|26223.76|26103.76|26222.22|26102.22|10
1636627190000|2021-11-11 10:39:50|26223.48|26103.48|26227.98|26107.98|26227.99|26107.99|26223.48|26103.48|10
1636627200000|2021-11-11 10:40:00|26227.84|26107.84|26230.32|26110.32|26231.06|26111.06|26227.84|26107.84|10
1636627210000|2021-11-11 10:40:10|26230.38|26110.38|26227.98|26107.98|26230.38|26110.38|26227.89|26107.89|10
1636627220000|2021-11-11 10:40:20|26227.25|26107.25|26228.35|26108.35|26228.85|26108.85|26227.25|26107.25|10
1636627230000|2021-11-11 10:40:30|26228.59|26108.59|26231.96|26111.96|26231.96|26111.96|26228.59|26108.59|10
1636627240000|2021-11-11 10:40:40|26232.88|26112.88|26231.1|26111.1|26233.23|26113.23|26231.1|26111.1|9
1636627250000|2021-11-11 10:40:50|26230.98|26110.98|26230.15|26110.15|26230.98|26110.98|26229.51|26109.51|10
1636627260000|2021-11-11 10:41:00|26229.56|26109.56|26230.2|26110.2|26230.28|26110.28|26229.52|26109.52|10
1636627270000|2021-11-11 10:41:10|26230.38|26110.38|26230.72|26110.72|26230.72|26110.72|26229.55|26109.55|9
1636627280000|2021-11-11 10:41:20|26230.79|26110.79|26230.99|26110.99|26231.68|26111.68|26230.79|26110.79|10
1636627290000|2021-11-11 10:41:30|26231.84|26111.84|26231.72|26111.72|26232.35|26112.35|26231.52|26111.52|9
1636627300000|2021-11-11 10:41:40|26231.94|26111.94|26232.87|26112.87|26232.87|26112.87|26231.72|26111.72|10
1636627310000|2021-11-11 10:41:50|26234.11|26114.11|26233.33|26113.33|26234.39|26114.39|26233.09|26113.09|9
1636627320000|2021-11-11 10:42:00|26234.18|26114.18|26233.95|26113.95|26234.18|26114.18|26233.46|26113.46|10
1636627330000|2021-11-11 10:42:10|26234.75|26114.75|26234.98|26114.98|26235.27|26115.27|26234.75|26114.75|10
1636627340000|2021-11-11 10:42:20|26236.33|26116.33|26240.55|26120.55|26240.55|26120.55|26236.33|26116.33|10
1636627350000|2021-11-11 10:42:30|26241.82|26121.82|26245.45|26125.45|26245.45|26125.45|26240.92|26120.92|10
1636627360000|2021-11-11 10:42:40|26245.62|26125.62|26246.09|26126.09|26246.27|26126.27|26244.93|26124.93|10
1636627370000|2021-11-11 10:42:50|26247.03|26127.03|26248.38|26128.38|26249.05|26129.05|26246.46|26126.46|10
1636627380000|2021-11-11 10:43:00|26248.18|26128.18|26247.24|26127.24|26248.18|26128.18|26246.28|26126.28|10
1636627390000|2021-11-11 10:43:10|26247.37|26127.37|26251.1|26131.1|26251.1|26131.1|26247.37|26127.37|10
1636627400000|2021-11-11 10:43:20|26253.48|26133.48|26254.55|26134.55|26254.55|26134.55|26253.3|26133.3|10
1636627410000|2021-11-11 10:43:30|26255.78|26135.78|26259.12|26139.12|26259.3|26139.3|26255.78|26135.78|10
1636627420000|2021-11-11 10:43:40|26259.16|26139.16|26258.78|26138.78|26260.09|26140.09|26257.99|26137.99|10
1636627430000|2021-11-11 10:43:50|26259.1|26139.1|26261.07|26141.07|26261.07|26141.07|26259.06|26139.06|10
1636627440000|2021-11-11 10:44:00|26261.42|26141.42|26264.39|26144.39|26265.3|26145.3|26261.42|26141.42|9
1636627450000|2021-11-11 10:44:10|26264.72|26144.72|26266.73|26146.73|26266.73|26146.73|26264.72|26144.72|10
1636627460000|2021-11-11 10:44:20|26267.28|26147.28|26270.01|26150.01|26270.1|26150.1|26267.28|26147.28|10
1636627470000|2021-11-11 10:44:30|26270.1|26150.1|26271.75|26151.75|26271.75|26151.75|26270.1|26150.1|10
1636627480000|2021-11-11 10:44:40|26270.78|26150.78|26275.84|26155.84|26275.84|26155.84|26270.78|26150.78|10
1636627490000|2021-11-11 10:44:50|26275.8|26155.8|26280.45|26160.45|26280.45|26160.45|26275.75|26155.75|10
1636627500000|2021-11-11 10:45:00|26280.15|26160.15|26281.59|26161.59|26282.04|26162.04|26279.64|26159.64|10
1636627510000|2021-11-11 10:45:10|26281.53|26161.53|26286.15|26166.15|26286.87|26166.87|26281.53|26161.53|10
1636627520000|2021-11-11 10:45:20|26285.95|26165.95|26275.12|26155.12|26285.95|26165.95|26275.12|26155.12|10
1636627530000|2021-11-11 10:45:30|26275.48|26155.48|26268.97|26148.97|26275.48|26155.48|26268.97|26148.97|10
1636627540000|2021-11-11 10:45:40|26269.18|26149.18|26258.88|26138.88|26269.18|26149.18|26258.88|26138.88|10
1636627550000|2021-11-11 10:45:50|26257.91|26137.91|26250.31|26130.31|26257.97|26137.97|26250.31|26130.31|10
1636627560000|2021-11-11 10:46:00|26249.99|26129.99|26249.84|26129.84|26250.89|26130.89|26249.53|26129.53|10
1636627570000|2021-11-11 10:46:10|26249.89|26129.89|26245.37|26125.37|26249.89|26129.89|26245.37|26125.37|9
1636627580000|2021-11-11 10:46:20|26245.22|26125.22|26243.53|26123.53|26245.38|26125.38|26243.17|26123.17|10
1636627590000|2021-11-11 10:46:30|26243.67|26123.67|26242.78|26122.78|26245|26125|26242.78|26122.78|10
1636627600000|2021-11-11 10:46:40|26243.11|26123.11|26243.2|26123.2|26243.77|26123.77|26242.76|26122.76|10
1636627610000|2021-11-11 10:46:50|26243.22|26123.22|26245.18|26125.18|26245.27|26125.27|26242.73|26122.73|10
1636627620000|2021-11-11 10:47:00|26243.87|26123.87|26243.18|26123.18|26243.95|26123.95|26242.96|26122.96|10
1636627630000|2021-11-11 10:47:10|26243.3|26123.3|26242.31|26122.31|26243.36|26123.36|26242.31|26122.31|9
1636627640000|2021-11-11 10:47:20|26242.01|26122.01|26236.44|26116.44|26242.01|26122.01|26236.44|26116.44|10
1636627650000|2021-11-11 10:47:30|26237.39|26117.39|26234.66|26114.66|26237.47|26117.47|26234.66|26114.66|9
1636627660000|2021-11-11 10:47:40|26234.59|26114.59|26233.99|26113.99|26235.05|26115.05|26233.95|26113.95|9
1636627670000|2021-11-11 10:47:50|26234.03|26114.03|26234.82|26114.82|26235.14|26115.14|26233.87|26113.87|9
1636627680000|2021-11-11 10:48:00|26234.67|26114.67|26234.21|26114.21|26234.67|26114.67|26233.95|26113.95|10
1636627690000|2021-11-11 10:48:10|26234.34|26114.34|26230.08|26110.08|26234.34|26114.34|26230.08|26110.08|8
1636627700000|2021-11-11 10:48:20|26229.29|26109.29|26228.02|26108.02|26230.02|26110.02|26228.02|26108.02|9
1636627710000|2021-11-11 10:48:30|26226.83|26106.83|26224.98|26104.98|26227.45|26107.45|26224.98|26104.98|10
1636627720000|2021-11-11 10:48:40|26224.78|26104.78|26223.46|26103.46|26224.78|26104.78|26223.21|26103.21|9
1636627730000|2021-11-11 10:48:50|26223.25|26103.25|26219.26|26099.26|26223.57|26103.57|26219.26|26099.26|10
1636627740000|2021-11-11 10:49:00|26218.34|26098.34|26215.7|26095.7|26218.34|26098.34|26215.66|26095.66|10
1636627750000|2021-11-11 10:49:10|26214.45|26094.45|26212.82|26092.82|26214.45|26094.45|26212.82|26092.82|10
1636627760000|2021-11-11 10:49:20|26211.1|26091.1|26206.03|26086.03|26211.26|26091.26|26206.03|26086.03|10
1636627770000|2021-11-11 10:49:30|26205.91|26085.91|26204|26084|26206.62|26086.62|26203.74|26083.74|10
1636627780000|2021-11-11 10:49:40|26203.7|26083.7|26196.89|26076.89|26203.7|26083.7|26196.89|26076.89|10
1636627790000|2021-11-11 10:49:50|26196.43|26076.43|26198.29|26078.29|26198.97|26078.97|26196.43|26076.43|10
1636627800000|2021-11-11 10:50:00|26197.67|26077.67|26191.91|26071.91|26197.67|26077.67|26191.91|26071.91|10
1636627810000|2021-11-11 10:50:10|26191.87|26071.87|26189.64|26069.64|26191.87|26071.87|26189.64|26069.64|10
1636627820000|2021-11-11 10:50:20|26191.59|26071.59|26188.31|26068.31|26192.04|26072.04|26188.17|26068.17|10
1636627830000|2021-11-11 10:50:30|26188.1|26068.1|26189.61|26069.61|26190.01|26070.01|26187.66|26067.66|10
1636627840000|2021-11-11 10:50:40|26189.56|26069.56|26188.37|26068.37|26189.82|26069.82|26187.97|26067.97|10
1636627850000|2021-11-11 10:50:50|26188.61|26068.61|26188.99|26068.99|26189.97|26069.97|26188.61|26068.61|10
1636627860000|2021-11-11 10:51:00|26189.24|26069.24|26191.06|26071.06|26191.06|26071.06|26188.73|26068.73|9
1636627870000|2021-11-11 10:51:10|26190.87|26070.87|26188|26068|26192.59|26072.59|26188|26068|10
1636627880000|2021-11-11 10:51:20|26188.03|26068.03|26186.17|26066.17|26188.03|26068.03|26185.45|26065.45|9
1636627890000|2021-11-11 10:51:30|26186.11|26066.11|26186.44|26066.44|26186.44|26066.44|26185.85|26065.85|9
1636627900000|2021-11-11 10:51:40|26186.7|26066.7|26186.95|26066.95|26187.66|26067.66|26186.7|26066.7|10
1636627910000|2021-11-11 10:51:50|26187.71|26067.71|26188.91|26068.91|26188.91|26068.91|26187.59|26067.59|10
1636627920000|2021-11-11 10:52:00|26189.35|26069.35|26188.97|26068.97|26189.42|26069.42|26188.78|26068.78|8
1636627930000|2021-11-11 10:52:10|26189|26069|26191|26071|26191|26071|26188.94|26068.94|10
1636627940000|2021-11-11 10:52:20|26193.74|26073.74|26195.97|26075.97|26195.97|26075.97|26193.33|26073.33|10
1636627950000|2021-11-11 10:52:30|26196.44|26076.44|26200.52|26080.52|26200.52|26080.52|26196.44|26076.44|10
1636627960000|2021-11-11 10:52:40|26200.24|26080.24|26211.24|26091.24|26211.24|26091.24|26200.24|26080.24|10
1636627970000|2021-11-11 10:52:50|26212.31|26092.31|26224.91|26104.91|26224.91|26104.91|26212.31|26092.31|10
1636627980000|2021-11-11 10:53:00|26224.96|26104.96|26228.32|26108.32|26229.59|26109.59|26224.96|26104.96|10
1636627990000|2021-11-11 10:53:10|26228|26108|26219.12|26099.12|26228|26108|26219.12|26099.12|10
1636628000000|2021-11-11 10:53:20|26219.1|26099.1|26216.71|26096.71|26219.74|26099.74|26216.71|26096.71|10
1636628010000|2021-11-11 10:53:30|26215.9|26095.9|26212.84|26092.84|26215.93|26095.93|26212.72|26092.72|10
1636628020000|2021-11-11 10:53:40|26212.45|26092.45|26206.2|26086.2|26212.45|26092.45|26206.2|26086.2|10
1636628030000|2021-11-11 10:53:50|26205.16|26085.16|26200.59|26080.59|26205.18|26085.18|26200.59|26080.59|10
1636628040000|2021-11-11 10:54:00|26200.67|26080.67|26200.38|26080.38|26200.99|26080.99|26200.08|26080.08|10
1636628050000|2021-11-11 10:54:10|26200.16|26080.16|26199.92|26079.92|26201.59|26081.59|26199.77|26079.77|10
1636628060000|2021-11-11 10:54:20|26200.71|26080.71|26203.18|26083.18|26203.69|26083.69|26200.71|26080.71|9
1636628070000|2021-11-11 10:54:30|26202.82|26082.82|26204.46|26084.46|26205.29|26085.29|26202.69|26082.69|10
1636628080000|2021-11-11 10:54:40|26204.43|26084.43|26206.86|26086.86|26206.86|26086.86|26204.43|26084.43|10
1636628090000|2021-11-11 10:54:50|26206.79|26086.79|26209.68|26089.68|26209.68|26089.68|26206.32|26086.32|10
1636628100000|2021-11-11 10:55:00|26209.34|26089.34|26207.35|26087.35|26209.34|26089.34|26207.24|26087.24|10
1636628110000|2021-11-11 10:55:10|26207.52|26087.52|26205.62|26085.62|26207.52|26087.52|26205.5|26085.5|10
1636628120000|2021-11-11 10:55:20|26204.41|26084.41|26204.09|26084.09|26204.93|26084.93|26203.38|26083.38|9
1636628130000|2021-11-11 10:55:30|26204.08|26084.08|26205.89|26085.89|26205.89|26085.89|26204.08|26084.08|7
1636628140000|2021-11-11 10:55:40|26205.8|26085.8|26206.92|26086.92|26207.27|26087.27|26205.8|26085.8|10
1636628150000|2021-11-11 10:55:50|26206.27|26086.27|26206.31|26086.31|26206.99|26086.99|26205.73|26085.73|10
1636628160000|2021-11-11 10:56:00|26206.45|26086.45|26208.36|26088.36|26208.36|26088.36|26206.4|26086.4|10
1636628170000|2021-11-11 10:56:10|26209.24|26089.24|26215.16|26095.16|26215.3|26095.3|26209.24|26089.24|9
1636628180000|2021-11-11 10:56:20|26215.74|26095.74|26215.81|26095.81|26216.54|26096.54|26215.54|26095.54|10
1636628190000|2021-11-11 10:56:30|26215|26095|26215.87|26095.87|26216.68|26096.68|26213.91|26093.91|10
1636628200000|2021-11-11 10:56:40|26215.66|26095.66|26217.2|26097.2|26217.33|26097.33|26215.26|26095.26|10
1636628210000|2021-11-11 10:56:50|26218.52|26098.52|26217.52|26097.52|26218.52|26098.52|26216.85|26096.85|10
1636628220000|2021-11-11 10:57:00|26217.48|26097.48|26221.08|26101.08|26221.08|26101.08|26217.48|26097.48|10
1636628230000|2021-11-11 10:57:10|26220.59|26100.59|26224.55|26104.55|26225.63|26105.63|26220.59|26100.59|10
1636628240000|2021-11-11 10:57:20|26225.72|26105.72|26225.36|26105.36|26226.58|26106.58|26225.07|26105.07|10
1636628250000|2021-11-11 10:57:30|26224.74|26104.74|26221.9|26101.9|26225.29|26105.29|26221.9|26101.9|9
1636628260000|2021-11-11 10:57:40|26221.6|26101.6|26215.96|26095.96|26221.6|26101.6|26215.96|26095.96|10
1636628270000|2021-11-11 10:57:50|26216.01|26096.01|26214.15|26094.15|26216.01|26096.01|26213.5|26093.5|9
1636628280000|2021-11-11 10:58:00|26214.05|26094.05|26212.41|26092.41|26214.05|26094.05|26211.07|26091.07|10
1636628290000|2021-11-11 10:58:10|26213.39|26093.39|26213.29|26093.29|26213.59|26093.59|26212.18|26092.18|10
1636628300000|2021-11-11 10:58:20|26213.67|26093.67|26216.17|26096.17|26216.17|26096.17|26213.63|26093.63|10
1636628310000|2021-11-11 10:58:30|26216.34|26096.34|26215.61|26095.61|26217.03|26097.03|26215.61|26095.61|10
1636628320000|2021-11-11 10:58:40|26216.44|26096.44|26222.72|26102.72|26222.72|26102.72|26216.44|26096.44|10
1636628330000|2021-11-11 10:58:50|26223.18|26103.18|26224.5|26104.5|26224.5|26104.5|26222.98|26102.98|10
1636628340000|2021-11-11 10:59:00|26225.23|26105.23|26224.67|26104.67|26225.96|26105.96|26224.67|26104.67|10
1636628350000|2021-11-11 10:59:10|26225.29|26105.29|26223.14|26103.14|26225.91|26105.91|26223.14|26103.14|10
1636628360000|2021-11-11 10:59:20|26222.79|26102.79|26221.03|26101.03|26222.79|26102.79|26221.03|26101.03|10
1636628370000|2021-11-11 10:59:30|26220.36|26100.36|26217.08|26097.08|26220.36|26100.36|26217.08|26097.08|9
1636628380000|2021-11-11 10:59:40|26216.98|26096.98|26211.76|26091.76|26217.15|26097.15|26211.76|26091.76|10
1636628390000|2021-11-11 10:59:50|26212.08|26092.08|26214.91|26094.91|26214.91|26094.91|26212.08|26092.08|10
1636628400000|2021-11-11 11:00:00|26214.86|26094.86|26215.19|26095.19|26216.73|26096.73|26214.64|26094.64|10
1636628410000|2021-11-11 11:00:10|26215.74|26095.74|26218.76|26098.76|26218.93|26098.93|26215.74|26095.74|10
1636628420000|2021-11-11 11:00:20|26218.72|26098.72|26221.26|26101.26|26221.26|26101.26|26218.72|26098.72|10
1636628430000|2021-11-11 11:00:30|26220.97|26100.97|26222.12|26102.12|26222.22|26102.22|26220.9|26100.9|10
1636628440000|2021-11-11 11:00:40|26221.89|26101.89|26217.32|26097.32|26221.89|26101.89|26217.31|26097.31|10
1636628450000|2021-11-11 11:00:50|26216.88|26096.88|26212.61|26092.61|26216.88|26096.88|26212.61|26092.61|10
1636628460000|2021-11-11 11:01:00|26212.33|26092.33|26218.33|26098.33|26218.33|26098.33|26211.19|26091.19|10
1636628470000|2021-11-11 11:01:10|26219.22|26099.22|26222.09|26102.09|26222.1|26102.1|26219.22|26099.22|10
1636628480000|2021-11-11 11:01:20|26221.86|26101.86|26217.72|26097.72|26221.86|26101.86|26217.72|26097.72|10
1636628490000|2021-11-11 11:01:30|26217.38|26097.38|26217.16|26097.16|26217.59|26097.59|26216.45|26096.45|10
1636628500000|2021-11-11 11:01:40|26216.92|26096.92|26216.09|26096.09|26217.26|26097.26|26216.09|26096.09|10
1636628510000|2021-11-11 11:01:50|26216.02|26096.02|26216.91|26096.91|26216.91|26096.91|26215.98|26095.98|10
1636628520000|2021-11-11 11:02:00|26216.55|26096.55|26214.56|26094.56|26216.55|26096.55|26214.32|26094.32|10
1636628530000|2021-11-11 11:02:10|26214.5|26094.5|26210.58|26090.58|26214.5|26094.5|26210.58|26090.58|10
1636628540000|2021-11-11 11:02:20|26210.26|26090.26|26208.83|26088.83|26210.26|26090.26|26208.77|26088.77|10
1636628550000|2021-11-11 11:02:30|26208.67|26088.67|26209.74|26089.74|26210.17|26090.17|26208.67|26088.67|10
1636628560000|2021-11-11 11:02:40|26209.61|26089.61|26202.18|26082.18|26209.61|26089.61|26202.18|26082.18|10
1636628570000|2021-11-11 11:02:50|26202.12|26082.12|26202.36|26082.36|26202.36|26082.36|26201.63|26081.63|10
1636628580000|2021-11-11 11:03:00|26202.63|26082.63|26201.13|26081.13|26202.63|26082.63|26200.69|26080.69|10
1636628590000|2021-11-11 11:03:10|26200.63|26080.63|26200.09|26080.09|26201.51|26081.51|26200.09|26080.09|10
1636628600000|2021-11-11 11:03:20|26199.82|26079.82|26198.82|26078.82|26199.97|26079.97|26198.68|26078.68|10
1636628610000|2021-11-11 11:03:30|26198.58|26078.58|26197.54|26077.54|26198.58|26078.58|26196.66|26076.66|10
1636628620000|2021-11-11 11:03:40|26197.39|26077.39|26195.4|26075.4|26197.39|26077.39|26195.3|26075.3|10
1636628630000|2021-11-11 11:03:50|26195.58|26075.58|26195.68|26075.68|26196.84|26076.84|26195.49|26075.49|10
1636628640000|2021-11-11 11:04:00|26195.79|26075.79|26193.97|26073.97|26195.79|26075.79|26193.84|26073.84|10
1636628650000|2021-11-11 11:04:10|26194.07|26074.07|26189.88|26069.88|26194.07|26074.07|26189.88|26069.88|10
1636628660000|2021-11-11 11:04:20|26189.96|26069.96|26185.9|26065.9|26190.08|26070.08|26185.9|26065.9|10
1636628670000|2021-11-11 11:04:30|26182.86|26062.86|26178.93|26058.93|26182.86|26062.86|26178.66|26058.66|10
1636628680000|2021-11-11 11:04:40|26177.59|26057.59|26171.64|26051.64|26177.59|26057.59|26171.64|26051.64|10
1636628690000|2021-11-11 11:04:50|26171.37|26051.37|26162.97|26042.97|26171.37|26051.37|26162.97|26042.97|10
1636628700000|2021-11-11 11:05:00|26161.56|26041.56|26158.2|26038.2|26161.56|26041.56|26158.2|26038.2|10
1636628710000|2021-11-11 11:05:10|26158.99|26038.99|26156.49|26036.49|26159.18|26039.18|26156.49|26036.49|10
1636628720000|2021-11-11 11:05:20|26156.23|26036.23|26149.18|26029.18|26156.57|26036.57|26149.18|26029.18|9
1636628730000|2021-11-11 11:05:30|26147.92|26027.92|26141.09|26021.09|26147.92|26027.92|26140.12|26020.12|10
1636628740000|2021-11-11 11:05:40|26140.63|26020.63|26137.4|26017.4|26140.63|26020.63|26137.4|26017.4|10
1636628750000|2021-11-11 11:05:50|26136.73|26016.73|26136.99|26016.99|26138.55|26018.55|26136.55|26016.55|10
1636628760000|2021-11-11 11:06:00|26137.41|26017.41|26138.93|26018.93|26139.11|26019.11|26137.41|26017.41|9
1636628770000|2021-11-11 11:06:10|26138.94|26018.94|26142.69|26022.69|26142.69|26022.69|26138.94|26018.94|10
1636628780000|2021-11-11 11:06:20|26142.66|26022.66|26141.96|26021.96|26142.66|26022.66|26141.38|26021.38|9
1636628790000|2021-11-11 11:06:30|26141.82|26021.82|26143.55|26023.55|26143.69|26023.69|26141.82|26021.82|10
1636628800000|2021-11-11 11:06:40|26143.2|26023.2|26144.66|26024.66|26145.8|26025.8|26143.2|26023.2|10
1636628810000|2021-11-11 11:06:50|26144.18|26024.18|26147.9|26027.9|26147.9|26027.9|26144.18|26024.18|10
1636628820000|2021-11-11 11:07:00|26146.63|26026.63|26149.1|26029.1|26149.1|26029.1|26146.63|26026.63|10
1636628830000|2021-11-11 11:07:10|26150.2|26030.2|26156.66|26036.66|26156.66|26036.66|26150.2|26030.2|10
1636628840000|2021-11-11 11:07:20|26157.48|26037.48|26160.49|26040.49|26161.62|26041.62|26157.48|26037.48|10
1636628850000|2021-11-11 11:07:30|26159.62|26039.62|26158.96|26038.96|26160.36|26040.36|26158.62|26038.62|10
1636628860000|2021-11-11 11:07:40|26158.62|26038.62|26158.28|26038.28|26159.66|26039.66|26158.28|26038.28|10
1636628870000|2021-11-11 11:07:50|26158.37|26038.37|26158.04|26038.04|26158.37|26038.37|26157.85|26037.85|10
1636628880000|2021-11-11 11:08:00|26160.02|26040.02|26155.67|26035.67|26160.08|26040.08|26155.67|26035.67|9
1636628890000|2021-11-11 11:08:10|26155.52|26035.52|26149.03|26029.03|26155.52|26035.52|26149.03|26029.03|10
1636628900000|2021-11-11 11:08:20|26148.15|26028.15|26144.78|26024.78|26148.16|26028.16|26144.78|26024.78|10
1636628910000|2021-11-11 11:08:30|26144.93|26024.93|26149.08|26029.08|26149.08|26029.08|26144.93|26024.93|10
1636628920000|2021-11-11 11:08:40|26150.82|26030.82|26151.86|26031.86|26152.82|26032.82|26150.82|26030.82|9
1636628930000|2021-11-11 11:08:50|26151.97|26031.97|26153.42|26033.42|26154.01|26034.01|26151.67|26031.67|9
1636628940000|2021-11-11 11:09:00|26153.84|26033.84|26153.75|26033.75|26154.52|26034.52|26152.15|26032.15|9
1636628950000|2021-11-11 11:09:10|26153.9|26033.9|26154.07|26034.07|26154.51|26034.51|26153.16|26033.16|10
1636628960000|2021-11-11 11:09:20|26154.02|26034.02|26151.77|26031.77|26154.02|26034.02|26151.77|26031.77|10
1636628970000|2021-11-11 11:09:30|26151.82|26031.82|26153|26033|26153.13|26033.13|26150.26|26030.26|10
1636628980000|2021-11-11 11:09:40|26152.97|26032.97|26156.39|26036.39|26156.39|26036.39|26152.89|26032.89|10
1636628990000|2021-11-11 11:09:50|26156.42|26036.42|26156.79|26036.79|26157.04|26037.04|26155.38|26035.38|10
1636629000000|2021-11-11 11:10:00|26157.2|26037.2|26160.72|26040.72|26160.72|26040.72|26157.2|26037.2|10
1636629010000|2021-11-11 11:10:10|26161.14|26041.14|26164.63|26044.63|26164.63|26044.63|26159.72|26039.72|10
1636629020000|2021-11-11 11:10:20|26164.65|26044.65|26171.09|26051.09|26171.09|26051.09|26164.65|26044.65|10
1636629030000|2021-11-11 11:10:30|26171.25|26051.25|26172.81|26052.81|26174.15|26054.15|26171.02|26051.02|10
1636629040000|2021-11-11 11:10:40|26173.21|26053.21|26173.14|26053.14|26175.19|26055.19|26173.13|26053.13|10
1636629050000|2021-11-11 11:10:50|26174.49|26054.49|26179.49|26059.49|26179.75|26059.75|26172.94|26052.94|10
1636629060000|2021-11-11 11:11:00|26179.33|26059.33|26179.85|26059.85|26179.97|26059.97|26179.19|26059.19|9
1636629070000|2021-11-11 11:11:10|26179.99|26059.99|26182.21|26062.21|26182.21|26062.21|26179.99|26059.99|9
1636629080000|2021-11-11 11:11:20|26182.47|26062.47|26181.3|26061.3|26182.95|26062.95|26181.3|26061.3|10
1636629090000|2021-11-11 11:11:30|26181.5|26061.5|26187.95|26067.95|26187.95|26067.95|26181.5|26061.5|10
1636629100000|2021-11-11 11:11:40|26188.32|26068.32|26192.75|26072.75|26192.75|26072.75|26187.82|26067.82|10
1636629110000|2021-11-11 11:11:50|26192.89|26072.89|26197.7|26077.7|26200.02|26080.02|26192.89|26072.89|10
1636629120000|2021-11-11 11:12:00|26196.38|26076.38|26196.16|26076.16|26197.53|26077.53|26195.67|26075.67|10
1636629130000|2021-11-11 11:12:10|26196.31|26076.31|26194.33|26074.33|26196.94|26076.94|26194.33|26074.33|10
1636629140000|2021-11-11 11:12:20|26194.67|26074.67|26197.84|26077.84|26197.84|26077.84|26194.67|26074.67|10
1636629150000|2021-11-11 11:12:30|26197.6|26077.6|26196.27|26076.27|26197.6|26077.6|26196.27|26076.27|10
1636629160000|2021-11-11 11:12:40|26197.41|26077.41|26198.82|26078.82|26198.82|26078.82|26196.59|26076.59|10
1636629170000|2021-11-11 11:12:50|26198.72|26078.72|26196.86|26076.86|26198.72|26078.72|26195.34|26075.34|10
1636629180000|2021-11-11 11:13:00|26197.17|26077.17|26198.92|26078.92|26198.92|26078.92|26196.22|26076.22|10
1636629190000|2021-11-11 11:13:10|26199.23|26079.23|26202.1|26082.1|26202.79|26082.79|26199.23|26079.23|10
1636629200000|2021-11-11 11:13:20|26202.14|26082.14|26204.3|26084.3|26204.38|26084.38|26202.14|26082.14|10
1636629210000|2021-11-11 11:13:30|26204.25|26084.25|26203.42|26083.42|26204.25|26084.25|26203.42|26083.42|10
1636629220000|2021-11-11 11:13:40|26203.83|26083.83|26206.1|26086.1|26206.1|26086.1|26203.83|26083.83|9
1636629230000|2021-11-11 11:13:50|26205.18|26085.18|26206.02|26086.02|26206.02|26086.02|26204.92|26084.92|9
1636629240000|2021-11-11 11:14:00|26206.58|26086.58|26208.89|26088.89|26208.89|26088.89|26206.53|26086.53|10
1636629250000|2021-11-11 11:14:10|26208.93|26088.93|26207.93|26087.93|26209.07|26089.07|26207.93|26087.93|10
1636629260000|2021-11-11 11:14:20|26207.81|26087.81|26204.63|26084.63|26207.81|26087.81|26204.63|26084.63|9
1636629270000|2021-11-11 11:14:30|26205.62|26085.62|26205.6|26085.6|26205.93|26085.93|26205.44|26085.44|8
1636629280000|2021-11-11 11:14:40|26205.25|26085.25|26206.29|26086.29|26206.29|26086.29|26205.25|26085.25|8
1636629290000|2021-11-11 11:14:50|26206.62|26086.62|26207.73|26087.73|26208.12|26088.12|26206.62|26086.62|10
1636629300000|2021-11-11 11:15:00|26207.6|26087.6|26207.01|26087.01|26208.09|26088.09|26206.68|26086.68|9
1636629310000|2021-11-11 11:15:10|26206.97|26086.97|26207.16|26087.16|26208.3|26088.3|26206.73|26086.73|9
1636629320000|2021-11-11 11:15:20|26207.47|26087.47|26204.43|26084.43|26207.47|26087.47|26204.43|26084.43|10
1636629330000|2021-11-11 11:15:30|26203.58|26083.58|26202.64|26082.64|26204.26|26084.26|26202.64|26082.64|9
1636629340000|2021-11-11 11:15:40|26202.47|26082.47|26199.52|26079.52|26202.74|26082.74|26199.52|26079.52|10
1636629350000|2021-11-11 11:15:50|26200.12|26080.12|26199.95|26079.95|26200.14|26080.14|26198.41|26078.41|10
1636629360000|2021-11-11 11:16:00|26200.92|26080.92|26203.07|26083.07|26203.07|26083.07|26200.16|26080.16|10
1636629370000|2021-11-11 11:16:10|26203.84|26083.84|26207.35|26087.35|26207.47|26087.47|26203.84|26083.84|10
1636629380000|2021-11-11 11:16:20|26207.34|26087.34|26209.31|26089.31|26210.1|26090.1|26207.34|26087.34|9
1636629390000|2021-11-11 11:16:30|26209.52|26089.52|26209.99|26089.99|26210.85|26090.85|26209.52|26089.52|8
1636629400000|2021-11-11 11:16:40|26211.09|26091.09|26212.72|26092.72|26212.72|26092.72|26210.92|26090.92|10
1636629410000|2021-11-11 11:16:50|26213.58|26093.58|26215.02|26095.02|26215.04|26095.04|26212.72|26092.72|10
1636629420000|2021-11-11 11:17:00|26214.89|26094.89|26214.5|26094.5|26214.89|26094.89|26213.56|26093.56|9
1636629430000|2021-11-11 11:17:10|26214.04|26094.04|26215.33|26095.33|26215.33|26095.33|26214.04|26094.04|10
1636629440000|2021-11-11 11:17:20|26216.01|26096.01|26220.19|26100.19|26220.19|26100.19|26216.01|26096.01|10
1636629450000|2021-11-11 11:17:30|26219.6|26099.6|26225|26105|26225|26105|26219.22|26099.22|9
1636629460000|2021-11-11 11:17:40|26225.33|26105.33|26223.82|26103.82|26226.17|26106.17|26223.82|26103.82|10
1636629470000|2021-11-11 11:17:50|26223.97|26103.97|26221.02|26101.02|26224.07|26104.07|26219.62|26099.62|10
1636629480000|2021-11-11 11:18:00|26220.96|26100.96|26216.66|26096.66|26220.96|26100.96|26216.66|26096.66|10
1636629490000|2021-11-11 11:18:10|26215.96|26095.96|26212.63|26092.63|26216.3|26096.3|26212.63|26092.63|10
1636629500000|2021-11-11 11:18:20|26212.34|26092.34|26209.5|26089.5|26212.34|26092.34|26209.05|26089.05|10
1636629510000|2021-11-11 11:18:30|26209.29|26089.29|26206.91|26086.91|26209.29|26089.29|26205.78|26085.78|10
1636629520000|2021-11-11 11:18:40|26205.27|26085.27|26203.44|26083.44|26205.32|26085.32|26203.43|26083.43|8
1636629530000|2021-11-11 11:18:50|26203.92|26083.92|26201.94|26081.94|26203.92|26083.92|26201.03|26081.03|9
1636629540000|2021-11-11 11:19:00|26201.93|26081.93|26201.52|26081.52|26202.57|26082.57|26200.8|26080.8|9
1636629550000|2021-11-11 11:19:10|26201.6|26081.6|26199.78|26079.78|26201.87|26081.87|26199.41|26079.41|10
1636629560000|2021-11-11 11:19:20|26199.82|26079.82|26199.85|26079.85|26200.52|26080.52|26199.43|26079.43|9
1636629570000|2021-11-11 11:19:30|26197.95|26077.95|26197.8|26077.8|26198.95|26078.95|26197.54|26077.54|10
1636629580000|2021-11-11 11:19:40|26197.78|26077.78|26196.96|26076.96|26198.11|26078.11|26196.96|26076.96|9
1636629590000|2021-11-11 11:19:50|26196.72|26076.72|26195.08|26075.08|26197.95|26077.95|26195.08|26075.08|8
1636629600000|2021-11-11 11:20:00|26194.17|26074.17|26190.22|26070.22|26194.17|26074.17|26190.2|26070.2|10
1636629610000|2021-11-11 11:20:10|26189.94|26069.94|26187.67|26067.67|26189.94|26069.94|26187.67|26067.67|9
1636629620000|2021-11-11 11:20:20|26188|26068|26189.33|26069.33|26189.33|26069.33|26188|26068|10
1636629630000|2021-11-11 11:20:30|26190.72|26070.72|26193.14|26073.14|26193.14|26073.14|26190.67|26070.67|10
1636629640000|2021-11-11 11:20:40|26193.92|26073.92|26198.18|26078.18|26198.39|26078.39|26193.92|26073.92|10
1636629650000|2021-11-11 11:20:50|26198.63|26078.63|26198.82|26078.82|26199|26079|26198.06|26078.06|10
1636629660000|2021-11-11 11:21:00|26199.38|26079.38|26204.45|26084.45|26204.45|26084.45|26199.38|26079.38|10
1636629670000|2021-11-11 11:21:10|26204.66|26084.66|26210.75|26090.75|26210.78|26090.78|26204.4|26084.4|10
1636629680000|2021-11-11 11:21:20|26211.59|26091.59|26211.61|26091.61|26212.81|26092.81|26211.56|26091.56|10
1636629690000|2021-11-11 11:21:30|26211.69|26091.69|26211.8|26091.8|26213.41|26093.41|26211.69|26091.69|10
1636629700000|2021-11-11 11:21:40|26210.8|26090.8|26210.76|26090.76|26211.52|26091.52|26209.68|26089.68|10
1636629710000|2021-11-11 11:21:50|26210.91|26090.91|26211.01|26091.01|26211.01|26091.01|26209.46|26089.46|9
1636629720000|2021-11-11 11:22:00|26211.07|26091.07|26214.47|26094.47|26214.85|26094.85|26211.07|26091.07|10
1636629730000|2021-11-11 11:22:10|26214.17|26094.17|26216.25|26096.25|26216.25|26096.25|26214.17|26094.17|10
1636629740000|2021-11-11 11:22:20|26216.37|26096.37|26214.25|26094.25|26216.49|26096.49|26214.25|26094.25|9
1636629750000|2021-11-11 11:22:30|26214.4|26094.4|26216.72|26096.72|26216.72|26096.72|26214.36|26094.36|9
1636629760000|2021-11-11 11:22:40|26216.7|26096.7|26216.78|26096.78|26218.25|26098.25|26216.7|26096.7|10
1636629770000|2021-11-11 11:22:50|26216.81|26096.81|26218.33|26098.33|26218.33|26098.33|26216.81|26096.81|10
1636629780000|2021-11-11 11:23:00|26218.48|26098.48|26218.5|26098.5|26220.31|26100.31|26218.07|26098.07|10
1636629790000|2021-11-11 11:23:10|26218.7|26098.7|26222.28|26102.28|26222.28|26102.28|26218.7|26098.7|10
1636629800000|2021-11-11 11:23:20|26223.02|26103.02|26224.68|26104.68|26225.04|26105.04|26223.02|26103.02|10
1636629810000|2021-11-11 11:23:30|26224.97|26104.97|26225.54|26105.54|26225.54|26105.54|26224.65|26104.65|10
1636629820000|2021-11-11 11:23:40|26227.21|26107.21|26232.51|26112.51|26232.54|26112.54|26227.21|26107.21|10
1636629830000|2021-11-11 11:23:50|26233.66|26113.66|26238.17|26118.17|26238.17|26118.17|26233.66|26113.66|10
1636629840000|2021-11-11 11:24:00|26239.09|26119.09|26240.15|26120.15|26240.54|26120.54|26239.09|26119.09|9
1636629850000|2021-11-11 11:24:10|26240.54|26120.54|26243.68|26123.68|26243.74|26123.74|26240.45|26120.45|10
1636629860000|2021-11-11 11:24:20|26244.19|26124.19|26244.21|26124.21|26245.17|26125.17|26244.13|26124.13|10
1636629870000|2021-11-11 11:24:30|26244.12|26124.12|26243.36|26123.36|26245.01|26125.01|26243.36|26123.36|10
1636629880000|2021-11-11 11:24:40|26245.94|26125.94|26242.6|26122.6|26245.96|26125.96|26242.6|26122.6|10
1636629890000|2021-11-11 11:24:50|26241.76|26121.76|26240.98|26120.98|26242.76|26122.76|26240.74|26120.74|9
1636629900000|2021-11-11 11:25:00|26240.66|26120.66|26242.76|26122.76|26243.19|26123.19|26240.41|26120.41|9
1636629910000|2021-11-11 11:25:10|26243.83|26123.83|26244.15|26124.15|26244.73|26124.73|26243.56|26123.56|10
1636629920000|2021-11-11 11:25:20|26244.43|26124.43|26241.63|26121.63|26244.43|26124.43|26241.25|26121.25|10
1636629930000|2021-11-11 11:25:30|26241.24|26121.24|26241.1|26121.1|26242.2|26122.2|26241.1|26121.1|10
1636629940000|2021-11-11 11:25:40|26241.26|26121.26|26240.66|26120.66|26241.56|26121.56|26239.62|26119.62|10
1636629950000|2021-11-11 11:25:50|26240.64|26120.64|26243.29|26123.29|26244.09|26124.09|26240.3|26120.3|10
1636629960000|2021-11-11 11:26:00|26243.28|26123.28|26242.55|26122.55|26243.28|26123.28|26242.45|26122.45|10
1636629970000|2021-11-11 11:26:10|26244.58|26124.58|26247.57|26127.57|26247.57|26127.57|26244|26124|10
1636629980000|2021-11-11 11:26:20|26247.39|26127.39|26243.64|26123.64|26247.39|26127.39|26243.64|26123.64|10
1636629990000|2021-11-11 11:26:30|26243|26123|26243.52|26123.52|26243.75|26123.75|26242.9|26122.9|10
1636630000000|2021-11-11 11:26:40|26243.95|26123.95|26241.45|26121.45|26243.99|26123.99|26241.45|26121.45|9
1636630010000|2021-11-11 11:26:50|26241.29|26121.29|26239.45|26119.45|26241.29|26121.29|26237.82|26117.82|10
1636630020000|2021-11-11 11:27:00|26240|26120|26242.01|26122.01|26242.01|26122.01|26239.13|26119.13|10
1636630030000|2021-11-11 11:27:10|26242.45|26122.45|26245.55|26125.55|26245.55|26125.55|26242.45|26122.45|10
1636630040000|2021-11-11 11:27:20|26246.17|26126.17|26242.24|26122.24|26246.17|26126.17|26242.24|26122.24|9
1636630050000|2021-11-11 11:27:30|26241.28|26121.28|26240.73|26120.73|26241.48|26121.48|26240.14|26120.14|10
1636630060000|2021-11-11 11:27:40|26240.43|26120.43|26241.12|26121.12|26241.16|26121.16|26239.99|26119.99|10
1636630070000|2021-11-11 11:27:50|26240.7|26120.7|26239.49|26119.49|26240.7|26120.7|26239.49|26119.49|9
1636630080000|2021-11-11 11:28:00|26240.69|26120.69|26241.64|26121.64|26241.83|26121.83|26240.69|26120.69|10
1636630090000|2021-11-11 11:28:10|26241.71|26121.71|26243.47|26123.47|26243.8|26123.8|26241.71|26121.71|10
1636630100000|2021-11-11 11:28:20|26243.35|26123.35|26241.44|26121.44|26243.75|26123.75|26241.44|26121.44|10
1636630110000|2021-11-11 11:28:30|26239.52|26119.52|26233.82|26113.82|26239.66|26119.66|26233.82|26113.82|10
1636630120000|2021-11-11 11:28:40|26233.51|26113.51|26228.66|26108.66|26233.51|26113.51|26228.66|26108.66|10
1636630130000|2021-11-11 11:28:50|26227.41|26107.41|26227.18|26107.18|26227.66|26107.66|26226.43|26106.43|9
1636630140000|2021-11-11 11:29:00|26227.23|26107.23|26226.06|26106.06|26227.42|26107.42|26226.06|26106.06|9
1636630150000|2021-11-11 11:29:10|26225.57|26105.57|26224.96|26104.96|26226.76|26106.76|26224.19|26104.19|10
1636630160000|2021-11-11 11:29:20|26225.18|26105.18|26226.69|26106.69|26227.22|26107.22|26224.87|26104.87|8
1636630170000|2021-11-11 11:29:30|26227.96|26107.96|26232.06|26112.06|26232.06|26112.06|26227.96|26107.96|9
1636630180000|2021-11-11 11:29:40|26231.58|26111.58|26232.04|26112.04|26233.66|26113.66|26230.69|26110.69|10
1636630190000|2021-11-11 11:29:50|26231.85|26111.85|26229.22|26109.22|26231.85|26111.85|26228.25|26108.25|10
1636630200000|2021-11-11 11:30:00|26230.05|26110.05|26228.72|26108.72|26230.17|26110.17|26228.72|26108.72|10
1636630210000|2021-11-11 11:30:10|26228.54|26108.54|26229.49|26109.49|26229.87|26109.87|26228.54|26108.54|9
1636630220000|2021-11-11 11:30:20|26229.9|26109.9|26231.77|26111.77|26233.07|26113.07|26229.9|26109.9|9
1636630230000|2021-11-11 11:30:30|26231.59|26111.59|26232.4|26112.4|26232.49|26112.49|26231.44|26111.44|9
1636630240000|2021-11-11 11:30:40|26232.49|26112.49|26236.12|26116.12|26236.31|26116.31|26232.49|26112.49|10
1636630250000|2021-11-11 11:30:50|26236.29|26116.29|26238.02|26118.02|26238.13|26118.13|26236.29|26116.29|10
1636630260000|2021-11-11 11:31:00|26238.22|26118.22|26239.2|26119.2|26239.2|26119.2|26237.35|26117.35|10
1636630270000|2021-11-11 11:31:10|26239.45|26119.45|26241.95|26121.95|26241.95|26121.95|26239.45|26119.45|10
1636630280000|2021-11-11 11:31:20|26242.33|26122.33|26243.79|26123.79|26243.79|26123.79|26242.24|26122.24|7
1636630290000|2021-11-11 11:31:30|26243.58|26123.58|26244.05|26124.05|26244.05|26124.05|26243.58|26123.58|8
1636630300000|2021-11-11 11:31:40|26244.07|26124.07|26245.9|26125.9|26245.9|26125.9|26244.07|26124.07|9
1636630310000|2021-11-11 11:31:50|26245.51|26125.51|26252.74|26132.74|26252.74|26132.74|26245.51|26125.51|10
1636630320000|2021-11-11 11:32:00|26251.87|26131.87|26251.54|26131.54|26252.05|26132.05|26250.57|26130.57|10
1636630330000|2021-11-11 11:32:10|26251.68|26131.68|26253.14|26133.14|26253.14|26133.14|26251.68|26131.68|10
1636630340000|2021-11-11 11:32:20|26254.58|26134.58|26258.83|26138.83|26258.83|26138.83|26254.58|26134.58|10
1636630350000|2021-11-11 11:32:30|26258.82|26138.82|26259.07|26139.07|26259.45|26139.45|26258.82|26138.82|9
1636630360000|2021-11-11 11:32:40|26258.66|26138.66|26255.33|26135.33|26258.66|26138.66|26255.11|26135.11|10
1636630370000|2021-11-11 11:32:50|26255.17|26135.17|26253.83|26133.83|26255.97|26135.97|26253.7|26133.7|10
1636630380000|2021-11-11 11:33:00|26254.38|26134.38|26255.28|26135.28|26255.28|26135.28|26253.47|26133.47|10
1636630390000|2021-11-11 11:33:10|26254.68|26134.68|26253.39|26133.39|26254.68|26134.68|26252.84|26132.84|10
1636630400000|2021-11-11 11:33:20|26252.42|26132.42|26251.64|26131.64|26253.24|26133.24|26251.64|26131.64|10
1636630410000|2021-11-11 11:33:30|26251.98|26131.98|26251.64|26131.64|26251.98|26131.98|26249.79|26129.79|9
1636630420000|2021-11-11 11:33:40|26251.57|26131.57|26255.9|26135.9|26255.9|26135.9|26251.57|26131.57|10
1636630430000|2021-11-11 11:33:50|26256.09|26136.09|26256.65|26136.65|26257.53|26137.53|26254.84|26134.84|10
1636630440000|2021-11-11 11:34:00|26255.26|26135.26|26254.14|26134.14|26255.75|26135.75|26254.14|26134.14|9
1636630450000|2021-11-11 11:34:10|26254.2|26134.2|26252.57|26132.57|26254.28|26134.28|26251.69|26131.69|10
1636630460000|2021-11-11 11:34:20|26252.54|26132.54|26258.98|26138.98|26258.98|26138.98|26252.54|26132.54|10
1636630470000|2021-11-11 11:34:30|26259.95|26139.95|26260.47|26140.47|26261.12|26141.12|26259.77|26139.77|10
1636630480000|2021-11-11 11:34:40|26260.72|26140.72|26263.97|26143.97|26263.97|26143.97|26260.72|26140.72|10
1636630490000|2021-11-11 11:34:50|26263.92|26143.92|26266.01|26146.01|26266.06|26146.06|26263.92|26143.92|10
1636630500000|2021-11-11 11:35:00|26265.99|26145.99|26265.97|26145.97|26267.18|26147.18|26265.97|26145.97|10
1636630510000|2021-11-11 11:35:10|26267.59|26147.59|26268.8|26148.8|26268.86|26148.86|26267.59|26147.59|10
1636630520000|2021-11-11 11:35:20|26268.77|26148.77|26269.15|26149.15|26269.26|26149.26|26268.4|26148.4|10
1636630530000|2021-11-11 11:35:30|26269.55|26149.55|26270.08|26150.08|26270.08|26150.08|26269.29|26149.29|10
1636630540000|2021-11-11 11:35:40|26269.04|26149.04|26270.98|26150.98|26270.98|26150.98|26267.7|26147.7|10
1636630550000|2021-11-11 11:35:50|26270.76|26150.76|26271.68|26151.68|26271.91|26151.91|26270.49|26150.49|10
1636630560000|2021-11-11 11:36:00|26271.69|26151.69|26269.79|26149.79|26272.36|26152.36|26269.52|26149.52|9
1636630570000|2021-11-11 11:36:10|26269.51|26149.51|26271.79|26151.79|26271.79|26151.79|26269.21|26149.21|10
1636630580000|2021-11-11 11:36:20|26271.35|26151.35|26271.46|26151.46|26271.61|26151.61|26270.57|26150.57|10
1636630590000|2021-11-11 11:36:30|26271.18|26151.18|26268.97|26148.97|26271.2|26151.2|26268.97|26148.97|10
1636630600000|2021-11-11 11:36:40|26269.34|26149.34|26268.94|26148.94|26269.34|26149.34|26268.94|26148.94|10
1636630610000|2021-11-11 11:36:50|26270.24|26150.24|26267.21|26147.21|26270.24|26150.24|26267.21|26147.21|10
1636630620000|2021-11-11 11:37:00|26266.79|26146.79|26264.09|26144.09|26266.79|26146.79|26263.07|26143.07|10
1636630630000|2021-11-11 11:37:10|26262.35|26142.35|26259.79|26139.79|26263.33|26143.33|26259.75|26139.75|10
1636630640000|2021-11-11 11:37:20|26258.86|26138.86|26258.1|26138.1|26258.91|26138.91|26258.1|26138.1|10
1636630650000|2021-11-11 11:37:30|26258.07|26138.07|26256.46|26136.46|26258.59|26138.59|26256.46|26136.46|10
1636630660000|2021-11-11 11:37:40|26256.81|26136.81|26254.55|26134.55|26256.81|26136.81|26254.27|26134.27|10
1636630670000|2021-11-11 11:37:50|26255.84|26135.84|26254.4|26134.4|26255.84|26135.84|26253.97|26133.97|9
1636630680000|2021-11-11 11:38:00|26254.37|26134.37|26253.53|26133.53|26255.09|26135.09|26251.94|26131.94|9
1636630690000|2021-11-11 11:38:10|26253.58|26133.58|26253.05|26133.05|26253.58|26133.58|26252.57|26132.57|10
1636630700000|2021-11-11 11:38:20|26253.46|26133.46|26253.94|26133.94|26254.02|26134.02|26253.02|26133.02|10
1636630710000|2021-11-11 11:38:30|26253.75|26133.75|26253.88|26133.88|26255.27|26135.27|26253.75|26133.75|10
1636630720000|2021-11-11 11:38:40|26253.76|26133.76|26248.7|26128.7|26253.76|26133.76|26248.7|26128.7|9
1636630730000|2021-11-11 11:38:50|26246.94|26126.94|26242.1|26122.1|26246.94|26126.94|26242.1|26122.1|10
1636630740000|2021-11-11 11:39:00|26242.08|26122.08|26231.86|26111.86|26242.24|26122.24|26231.86|26111.86|10
1636630750000|2021-11-11 11:39:10|26231.1|26111.1|26226.61|26106.61|26231.1|26111.1|26226.61|26106.61|10
1636630760000|2021-11-11 11:39:20|26227.25|26107.25|26224.77|26104.77|26227.35|26107.35|26224.76|26104.76|10
1636630770000|2021-11-11 11:39:30|26224.47|26104.47|26222.76|26102.76|26224.91|26104.91|26222.76|26102.76|9
1636630780000|2021-11-11 11:39:40|26222.41|26102.41|26222.48|26102.48|26223.54|26103.54|26222.27|26102.27|10
1636630790000|2021-11-11 11:39:50|26223.07|26103.07|26220.44|26100.44|26223.38|26103.38|26220.44|26100.44|9
1636630800000|2021-11-11 11:40:00|26220.57|26100.57|26218.99|26098.99|26221.96|26101.96|26218.88|26098.88|10
1636630810000|2021-11-11 11:40:10|26219.17|26099.17|26219.53|26099.53|26220.57|26100.57|26219.06|26099.06|9
1636630820000|2021-11-11 11:40:20|26219.45|26099.45|26221.46|26101.46|26221.67|26101.67|26219.45|26099.45|10
1636630830000|2021-11-11 11:40:30|26221.71|26101.71|26221.83|26101.83|26221.85|26101.85|26221.58|26101.58|9
1636630840000|2021-11-11 11:40:40|26221.77|26101.77|26222.86|26102.86|26223.11|26103.11|26221.77|26101.77|9
1636630850000|2021-11-11 11:40:50|26222.72|26102.72|26223.52|26103.52|26223.79|26103.79|26222.72|26102.72|10
1636630860000|2021-11-11 11:41:00|26223.69|26103.69|26220.45|26100.45|26223.96|26103.96|26220.45|26100.45|10
1636630870000|2021-11-11 11:41:10|26220.16|26100.16|26219.87|26099.87|26220.65|26100.65|26218.89|26098.89|10
1636630880000|2021-11-11 11:41:20|26220.09|26100.09|26219.15|26099.15|26220.26|26100.26|26219.15|26099.15|9
1636630890000|2021-11-11 11:41:30|26218.89|26098.89|26217.52|26097.52|26218.89|26098.89|26217.52|26097.52|10
1636630900000|2021-11-11 11:41:40|26217.08|26097.08|26217.25|26097.25|26217.25|26097.25|26216.18|26096.18|8
1636630910000|2021-11-11 11:41:50|26216.81|26096.81|26210.11|26090.11|26216.81|26096.81|26210.11|26090.11|10
1636630920000|2021-11-11 11:42:00|26208.05|26088.05|26203.85|26083.85|26208.05|26088.05|26203.85|26083.85|10
1636630930000|2021-11-11 11:42:10|26202.54|26082.54|26193.22|26073.22|26202.54|26082.54|26193.22|26073.22|10
1636630940000|2021-11-11 11:42:20|26194.4|26074.4|26183.06|26063.06|26194.4|26074.4|26183.06|26063.06|10
1636630950000|2021-11-11 11:42:30|26183.64|26063.64|26181.92|26061.92|26183.64|26063.64|26181.92|26061.92|10
1636630960000|2021-11-11 11:42:40|26181.65|26061.65|26181.3|26061.3|26181.65|26061.65|26180.41|26060.41|10
1636630970000|2021-11-11 11:42:50|26181.02|26061.02|26179.63|26059.63|26181.21|26061.21|26178.91|26058.91|10
1636630980000|2021-11-11 11:43:00|26179.52|26059.52|26180.26|26060.26|26180.52|26060.52|26179.52|26059.52|10
1636630990000|2021-11-11 11:43:10|26179.8|26059.8|26173.93|26053.93|26181.18|26061.18|26173.93|26053.93|10
1636631000000|2021-11-11 11:43:20|26172.97|26052.97|26161.67|26041.67|26172.97|26052.97|26161.67|26041.67|10
1636631010000|2021-11-11 11:43:30|26161.05|26041.05|26156.26|26036.26|26161.05|26041.05|26155.35|26035.35|9
1636631020000|2021-11-11 11:43:40|26156.11|26036.11|26155.73|26035.73|26156.51|26036.51|26155.52|26035.52|10
1636631030000|2021-11-11 11:43:50|26151.39|26031.39|26150.09|26030.09|26151.39|26031.39|26149.75|26029.75|10
1636631040000|2021-11-11 11:44:00|26148.89|26028.89|26146.57|26026.57|26148.89|26028.89|26145.11|26025.11|9
1636631050000|2021-11-11 11:44:10|26147.25|26027.25|26144.04|26024.04|26147.25|26027.25|26144.04|26024.04|10
1636631060000|2021-11-11 11:44:20|26142.5|26022.5|26141.76|26021.76|26142.5|26022.5|26141.32|26021.32|10
1636631070000|2021-11-11 11:44:30|26141.39|26021.39|26137.37|26017.37|26141.44|26021.44|26137.37|26017.37|9
1636631080000|2021-11-11 11:44:40|26136.85|26016.85|26138.48|26018.48|26138.48|26018.48|26135.54|26015.54|10
1636631090000|2021-11-11 11:44:50|26137.64|26017.64|26132.61|26012.61|26137.64|26017.64|26131.85|26011.85|10
1636631100000|2021-11-11 11:45:00|26132.96|26012.96|26130.54|26010.54|26132.96|26012.96|26129.99|26009.99|10
1636631110000|2021-11-11 11:45:10|26130.68|26010.68|26129.96|26009.96|26131.18|26011.18|26129.81|26009.81|10
1636631120000|2021-11-11 11:45:20|26129.66|26009.66|26128.82|26008.82|26130.34|26010.34|26128.82|26008.82|10
1636631130000|2021-11-11 11:45:30|26128.61|26008.61|26129.58|26009.58|26130.22|26010.22|26128.61|26008.61|10
1636631140000|2021-11-11 11:45:40|26129.33|26009.33|26127.92|26007.92|26129.45|26009.45|26126.72|26006.72|9
1636631150000|2021-11-11 11:45:50|26127.23|26007.23|26125.76|26005.76|26127.23|26007.23|26124.23|26004.23|9
1636631160000|2021-11-11 11:46:00|26125.8|26005.8|26119.13|25999.13|26125.8|26005.8|26119.13|25999.13|10
1636631170000|2021-11-11 11:46:10|26118.97|25998.97|26119.33|25999.33|26120.48|26000.48|26118.56|25998.56|10
1636631180000|2021-11-11 11:46:20|26121.31|26001.31|26131.41|26011.41|26131.54|26011.54|26121.31|26001.31|10
1636631190000|2021-11-11 11:46:30|26132.4|26012.4|26136.65|26016.65|26136.91|26016.91|26132.4|26012.4|10
1636631200000|2021-11-11 11:46:40|26137.27|26017.27|26137.49|26017.49|26138.65|26018.65|26137.27|26017.27|8
1636631210000|2021-11-11 11:46:50|26137.53|26017.53|26138.91|26018.91|26139.16|26019.16|26137.53|26017.53|10
1636631220000|2021-11-11 11:47:00|26139.17|26019.17|26139.16|26019.16|26141.43|26021.43|26138.31|26018.31|10
1636631230000|2021-11-11 11:47:10|26139.18|26019.18|26143.09|26023.09|26143.09|26023.09|26138.68|26018.68|10
1636631240000|2021-11-11 11:47:20|26143.9|26023.9|26153.44|26033.44|26153.96|26033.96|26143.9|26023.9|10
1636631250000|2021-11-11 11:47:30|26153.76|26033.76|26154.95|26034.95|26154.95|26034.95|26153.19|26033.19|9
1636631260000|2021-11-11 11:47:40|26154.46|26034.46|26161.57|26041.57|26161.57|26041.57|26154.46|26034.46|10
1636631270000|2021-11-11 11:47:50|26162.89|26042.89|26179.18|26059.18|26179.18|26059.18|26162.89|26042.89|10
1636631280000|2021-11-11 11:48:00|26179.62|26059.62|26182.68|26062.68|26182.68|26062.68|26179.43|26059.43|10
1636631290000|2021-11-11 11:48:10|26182.82|26062.82|26183.97|26063.97|26183.97|26063.97|26182.8|26062.8|10
1636631300000|2021-11-11 11:48:20|26183.93|26063.93|26186.71|26066.71|26186.71|26066.71|26183.93|26063.93|10
1636631310000|2021-11-11 11:48:30|26187.65|26067.65|26186.73|26066.73|26187.65|26067.65|26186.61|26066.61|10
1636631320000|2021-11-11 11:48:40|26185.72|26065.72|26176.05|26056.05|26186.94|26066.94|26175.45|26055.45|10
1636631330000|2021-11-11 11:48:50|26176.61|26056.61|26168.05|26048.05|26176.61|26056.61|26167.92|26047.92|10
1636631340000|2021-11-11 11:49:00|26168.64|26048.64|26169.82|26049.82|26169.83|26049.83|26168.42|26048.42|9
1636631350000|2021-11-11 11:49:10|26169.75|26049.75|26171.07|26051.07|26171.07|26051.07|26169.75|26049.75|10
1636631360000|2021-11-11 11:49:20|26171.33|26051.33|26172.28|26052.28|26173.29|26053.29|26171.33|26051.33|9
1636631370000|2021-11-11 11:49:30|26172.15|26052.15|26171.65|26051.65|26173.57|26053.57|26171.65|26051.65|10
1636631380000|2021-11-11 11:49:40|26171.19|26051.19|26170.94|26050.94|26171.19|26051.19|26169.22|26049.22|9
1636631390000|2021-11-11 11:49:50|26170.11|26050.11|26170.81|26050.81|26172.15|26052.15|26169.74|26049.74|10
1636631400000|2021-11-11 11:50:00|26171.12|26051.12|26170.13|26050.13|26171.47|26051.47|26170|26050|9
1636631410000|2021-11-11 11:50:10|26170.16|26050.16|26170.02|26050.02|26170.16|26050.16|26167.3|26047.3|10
1636631420000|2021-11-11 11:50:20|26170.08|26050.08|26170.33|26050.33|26171.14|26051.14|26170.08|26050.08|10
1636631430000|2021-11-11 11:50:30|26169.49|26049.49|26166.77|26046.77|26169.49|26049.49|26166.73|26046.73|10
1636631440000|2021-11-11 11:50:40|26162.33|26042.33|26154.11|26034.11|26162.33|26042.33|26153.91|26033.91|10
1636631450000|2021-11-11 11:50:50|26153.41|26033.41|26153.98|26033.98|26153.98|26033.98|26152.52|26032.52|10
1636631460000|2021-11-11 11:51:00|26154.46|26034.46|26153.38|26033.38|26155.03|26035.03|26152.89|26032.89|10
1636631470000|2021-11-11 11:51:10|26153.39|26033.39|26156.11|26036.11|26156.11|26036.11|26151.55|26031.55|10
1636631480000|2021-11-11 11:51:20|26155.38|26035.38|26169.62|26049.62|26169.62|26049.62|26155.38|26035.38|10
1636631490000|2021-11-11 11:51:30|26174.59|26054.59|26182.19|26062.19|26182.19|26062.19|26174.59|26054.59|10
1636631500000|2021-11-11 11:51:40|26181.97|26061.97|26185.77|26065.77|26185.77|26065.77|26181.97|26061.97|10
1636631510000|2021-11-11 11:51:50|26185.85|26065.85|26184.74|26064.74|26186.32|26066.32|26184.48|26064.48|9
1636631520000|2021-11-11 11:52:00|26184.75|26064.75|26187.68|26067.68|26187.68|26067.68|26184.75|26064.75|8
1636631530000|2021-11-11 11:52:10|26187.71|26067.71|26188.73|26068.73|26188.81|26068.81|26186.94|26066.94|9
1636631540000|2021-11-11 11:52:20|26189.33|26069.33|26189.71|26069.71|26189.71|26069.71|26189.2|26069.2|8
1636631550000|2021-11-11 11:52:30|26189.57|26069.57|26191.19|26071.19|26191.21|26071.21|26189.57|26069.57|10
1636631560000|2021-11-11 11:52:40|26191.24|26071.24|26194.88|26074.88|26195.07|26075.07|26191.24|26071.24|9
1636631570000|2021-11-11 11:52:50|26195.02|26075.02|26195.58|26075.58|26196.07|26076.07|26194.1|26074.1|10
1636631580000|2021-11-11 11:53:00|26195.61|26075.61|26200.56|26080.56|26200.56|26080.56|26194.92|26074.92|10
1636631590000|2021-11-11 11:53:10|26200.95|26080.95|26208.74|26088.74|26208.79|26088.79|26200.95|26080.95|10
1636631600000|2021-11-11 11:53:20|26209.68|26089.68|26216.77|26096.77|26216.77|26096.77|26209.68|26089.68|9
1636631610000|2021-11-11 11:53:30|26217.21|26097.21|26217.49|26097.49|26217.49|26097.49|26216.02|26096.02|10
1636631620000|2021-11-11 11:53:40|26216.11|26096.11|26216.11|26096.11|26217.38|26097.38|26215.78|26095.78|10
1636631630000|2021-11-11 11:53:50|26215.82|26095.82|26218.52|26098.52|26218.52|26098.52|26215.82|26095.82|10
1636631640000|2021-11-11 11:54:00|26218.79|26098.79|26221.17|26101.17|26221.66|26101.66|26218.79|26098.79|10
1636631650000|2021-11-11 11:54:10|26220.85|26100.85|26222.67|26102.67|26223.14|26103.14|26220.44|26100.44|10
1636631660000|2021-11-11 11:54:20|26222.72|26102.72|26223.43|26103.43|26223.95|26103.95|26222.23|26102.23|10
1636631670000|2021-11-11 11:54:30|26223.61|26103.61|26220.32|26100.32|26224.85|26104.85|26220.31|26100.31|10
1636631680000|2021-11-11 11:54:40|26219.82|26099.82|26216.17|26096.17|26219.82|26099.82|26216.17|26096.17|10
1636631690000|2021-11-11 11:54:50|26215.45|26095.45|26210.87|26090.87|26215.45|26095.45|26210.87|26090.87|9
1636631700000|2021-11-11 11:55:00|26210.08|26090.08|26208.14|26088.14|26210.08|26090.08|26207.36|26087.36|10
1636631710000|2021-11-11 11:55:10|26207.88|26087.88|26206.6|26086.6|26207.89|26087.89|26206.34|26086.34|10
1636631720000|2021-11-11 11:55:20|26205.76|26085.76|26207.82|26087.82|26207.88|26087.88|26205.76|26085.76|9
1636631730000|2021-11-11 11:55:30|26207.84|26087.84|26222.68|26102.68|26222.68|26102.68|26207.84|26087.84|10
1636631740000|2021-11-11 11:55:40|26222.71|26102.71|26222.96|26102.96|26223.38|26103.38|26222.58|26102.58|10
1636631750000|2021-11-11 11:55:50|26222.84|26102.84|26222.44|26102.44|26223.81|26103.81|26222.44|26102.44|9
1636631760000|2021-11-11 11:56:00|26222.46|26102.46|26222.41|26102.41|26224.96|26104.96|26222.06|26102.06|10
1636631770000|2021-11-11 11:56:10|26222.62|26102.62|26221.98|26101.98|26223.71|26103.71|26220.57|26100.57|10
1636631780000|2021-11-11 11:56:20|26221.8|26101.8|26221.46|26101.46|26222.32|26102.32|26221.46|26101.46|10
1636631790000|2021-11-11 11:56:30|26222.79|26102.79|26222.46|26102.46|26223.01|26103.01|26222.29|26102.29|9
1636631800000|2021-11-11 11:56:40|26221.18|26101.18|26223.4|26103.4|26223.4|26103.4|26220.35|26100.35|10
1636631810000|2021-11-11 11:56:50|26221.91|26101.91|26223.69|26103.69|26223.69|26103.69|26221.83|26101.83|10
1636631820000|2021-11-11 11:57:00|26223.72|26103.72|26226.34|26106.34|26227.35|26107.35|26223.72|26103.72|9
1636631830000|2021-11-11 11:57:10|26226.61|26106.61|26228.67|26108.67|26229.79|26109.79|26226.61|26106.61|8
1636631840000|2021-11-11 11:57:20|26228.8|26108.8|26230.03|26110.03|26230.38|26110.38|26228.76|26108.76|9
1636631850000|2021-11-11 11:57:30|26231.91|26111.91|26234.17|26114.17|26234.17|26114.17|26231.91|26111.91|9
1636631860000|2021-11-11 11:57:40|26234.46|26114.46|26233.97|26113.97|26234.81|26114.81|26232.52|26112.52|10
1636631870000|2021-11-11 11:57:50|26233.95|26113.95|26233.89|26113.89|26236.2|26116.2|26232.91|26112.91|10
1636631880000|2021-11-11 11:58:00|26234.1|26114.1|26233.62|26113.62|26234.1|26114.1|26233.33|26113.33|8
1636631890000|2021-11-11 11:58:10|26233.98|26113.98|26232.21|26112.21|26233.98|26113.98|26231.54|26111.54|10
1636631900000|2021-11-11 11:58:20|26231.78|26111.78|26230.09|26110.09|26231.93|26111.93|26230.07|26110.07|10
1636631910000|2021-11-11 11:58:30|26230.56|26110.56|26230.41|26110.41|26230.56|26110.56|26229.71|26109.71|9
1636631920000|2021-11-11 11:58:40|26230.42|26110.42|26232.09|26112.09|26232.35|26112.35|26230.29|26110.29|10
1636631930000|2021-11-11 11:58:50|26231.96|26111.96|26235.59|26115.59|26235.59|26115.59|26231.96|26111.96|10
1636631940000|2021-11-11 11:59:00|26235.62|26115.62|26237.22|26117.22|26237.22|26117.22|26235.62|26115.62|10
1636631950000|2021-11-11 11:59:10|26237.17|26117.17|26237.15|26117.15|26237.71|26117.71|26236.97|26116.97|10
1636631960000|2021-11-11 11:59:20|26237.68|26117.68|26236.79|26116.79|26237.76|26117.76|26236.34|26116.34|10
1636631970000|2021-11-11 11:59:30|26236.38|26116.38|26237.67|26117.67|26237.67|26117.67|26235.57|26115.57|10
1636631980000|2021-11-11 11:59:40|26237.89|26117.89|26241.57|26121.57|26241.57|26121.57|26237.89|26117.89|10
1636631990000|2021-11-11 11:59:50|26242.15|26122.15|26247.72|26127.72|26247.72|26127.72|26242.15|26122.15|10
1636632000000|2021-11-11 12:00:00|26248.11|26128.11|26254.07|26134.07|26254.07|26134.07|26248.11|26128.11|10
1636632010000|2021-11-11 12:00:10|26254.31|26134.31|26255.6|26135.6|26255.6|26135.6|26254.31|26134.31|10
1636632020000|2021-11-11 12:00:20|26256.05|26136.05|26257.87|26137.87|26257.87|26137.87|26256.05|26136.05|10
1636632030000|2021-11-11 12:00:30|26258.56|26138.56|26261.99|26141.99|26261.99|26141.99|26258.56|26138.56|10
1636632040000|2021-11-11 12:00:40|26262.39|26142.39|26264.62|26144.62|26264.62|26144.62|26262.39|26142.39|10
1636632050000|2021-11-11 12:00:50|26263.68|26143.68|26266.17|26146.17|26266.22|26146.22|26263.68|26143.68|10
1636632060000|2021-11-11 12:01:00|26264.62|26144.62|26273.19|26153.19|26273.26|26153.26|26264.62|26144.62|9
1636632070000|2021-11-11 12:01:10|26272.85|26152.85|26270.78|26150.78|26272.86|26152.86|26270.78|26150.78|10
1636632080000|2021-11-11 12:01:20|26271.16|26151.16|26272.75|26152.75|26272.75|26152.75|26269.74|26149.74|9
1636632090000|2021-11-11 12:01:30|26272.86|26152.86|26276.65|26156.65|26276.94|26156.94|26272.86|26152.86|10
1636632100000|2021-11-11 12:01:40|26276.83|26156.83|26281.24|26161.24|26281.58|26161.58|26276.83|26156.83|8
1636632110000|2021-11-11 12:01:50|26281.08|26161.08|26280.6|26160.6|26281.43|26161.43|26280.28|26160.28|10
1636632120000|2021-11-11 12:02:00|26280.33|26160.33|26283.67|26163.67|26283.72|26163.72|26280.01|26160.01|10
1636632130000|2021-11-11 12:02:10|26283.5|26163.5|26285.8|26165.8|26285.8|26165.8|26283.27|26163.27|9
1636632140000|2021-11-11 12:02:20|26286.8|26166.8|26288.18|26168.18|26288.44|26168.44|26286.01|26166.01|10
1636632150000|2021-11-11 12:02:30|26286.68|26166.68|26290.37|26170.37|26290.37|26170.37|26286.66|26166.66|10
1636632160000|2021-11-11 12:02:40|26291.63|26171.63|26294.94|26174.94|26294.94|26174.94|26291.63|26171.63|9
1636632170000|2021-11-11 12:02:50|26294.98|26174.98|26295.24|26175.24|26296.4|26176.4|26294.95|26174.95|10
1636632180000|2021-11-11 12:03:00|26297.4|26177.4|26298.94|26178.94|26298.98|26178.98|26296.77|26176.77|10
1636632190000|2021-11-11 12:03:10|26299.28|26179.28|26299.92|26179.92|26301.23|26181.23|26299.28|26179.28|9
1636632200000|2021-11-11 12:03:20|26300.26|26180.26|26300.96|26180.96|26300.98|26180.98|26300.14|26180.14|10
1636632210000|2021-11-11 12:03:30|26300.94|26180.94|26303.09|26183.09|26303.26|26183.26|26300.94|26180.94|10
1636632220000|2021-11-11 12:03:40|26303.08|26183.08|26296.64|26176.64|26303.08|26183.08|26296.64|26176.64|10
1636632230000|2021-11-11 12:03:50|26296.66|26176.66|26290.72|26170.72|26296.66|26176.66|26290.72|26170.72|10
1636632240000|2021-11-11 12:04:00|26290.34|26170.34|26285.33|26165.33|26290.34|26170.34|26285.33|26165.33|10
1636632250000|2021-11-11 12:04:10|26285.23|26165.23|26279.71|26159.71|26285.23|26165.23|26279.71|26159.71|10
1636632260000|2021-11-11 12:04:20|26280.44|26160.44|26274.22|26154.22|26280.44|26160.44|26274.22|26154.22|10
1636632270000|2021-11-11 12:04:30|26274.05|26154.05|26270.7|26150.7|26274.05|26154.05|26270.7|26150.7|9
1636632280000|2021-11-11 12:04:40|26269.82|26149.82|26265.08|26145.08|26269.95|26149.95|26264.84|26144.84|10
1636632290000|2021-11-11 12:04:50|26265.19|26145.19|26258.81|26138.81|26266.42|26146.42|26258.81|26138.81|10
1636632300000|2021-11-11 12:05:00|26258.11|26138.11|26251.11|26131.11|26258.11|26138.11|26251.11|26131.11|10
1636632310000|2021-11-11 12:05:10|26249.52|26129.52|26242.43|26122.43|26249.52|26129.52|26242.43|26122.43|10
1636632320000|2021-11-11 12:05:20|26241.72|26121.72|26236.44|26116.44|26241.72|26121.72|26236.31|26116.31|10
1636632330000|2021-11-11 12:05:30|26236.56|26116.56|26235.88|26115.88|26237.27|26117.27|26235.88|26115.88|10
1636632340000|2021-11-11 12:05:40|26236.21|26116.21|26236.3|26116.3|26237.22|26117.22|26235.62|26115.62|8
1636632350000|2021-11-11 12:05:50|26235.88|26115.88|26235.09|26115.09|26235.88|26115.88|26235.09|26115.09|10
1636632360000|2021-11-11 12:06:00|26234.97|26114.97|26233.39|26113.39|26234.97|26114.97|26232.58|26112.58|10
1636632370000|2021-11-11 12:06:10|26234.18|26114.18|26233.53|26113.53|26235.91|26115.91|26232.31|26112.31|10
1636632380000|2021-11-11 12:06:20|26234.01|26114.01|26236.75|26116.75|26236.75|26116.75|26233.44|26113.44|10
1636632390000|2021-11-11 12:06:30|26237.14|26117.14|26232.41|26112.41|26237.14|26117.14|26232.41|26112.41|9
1636632400000|2021-11-11 12:06:40|26231.3|26111.3|26214.55|26094.55|26231.98|26111.98|26214.55|26094.55|10
1636632410000|2021-11-11 12:06:50|26214.95|26094.95|26216.35|26096.35|26216.35|26096.35|26214.16|26094.16|10
1636632420000|2021-11-11 12:07:00|26215.91|26095.91|26202.71|26082.71|26215.91|26095.91|26202.71|26082.71|10
1636632430000|2021-11-11 12:07:10|26201.3|26081.3|26201.77|26081.77|26202.74|26082.74|26201.3|26081.3|9
1636632440000|2021-11-11 12:07:20|26201.29|26081.29|26194.75|26074.75|26201.3|26081.3|26194.75|26074.75|10
1636632450000|2021-11-11 12:07:30|26193.56|26073.56|26188.03|26068.03|26193.56|26073.56|26188.03|26068.03|10
1636632460000|2021-11-11 12:07:40|26185.83|26065.83|26179.08|26059.08|26185.83|26065.83|26178.23|26058.23|10
1636632470000|2021-11-11 12:07:50|26178.26|26058.26|26191.59|26071.59|26191.59|26071.59|26178.26|26058.26|10
1636632480000|2021-11-11 12:08:00|26189.78|26069.78|26181.89|26061.89|26190.62|26070.62|26181.64|26061.64|10
1636632490000|2021-11-11 12:08:10|26181.39|26061.39|26176.07|26056.07|26181.39|26061.39|26176.07|26056.07|10
1636632500000|2021-11-11 12:08:20|26175.93|26055.93|26168.37|26048.37|26175.93|26055.93|26168.37|26048.37|10
1636632510000|2021-11-11 12:08:30|26168.17|26048.17|26168.66|26048.66|26169.04|26049.04|26168|26048|10
1636632520000|2021-11-11 12:08:40|26169.12|26049.12|26169.58|26049.58|26170.13|26050.13|26164.25|26044.25|10
1636632530000|2021-11-11 12:08:50|26169.88|26049.88|26171.27|26051.27|26171.27|26051.27|26169.72|26049.72|10
1636632540000|2021-11-11 12:09:00|26171.64|26051.64|26175.58|26055.58|26175.73|26055.73|26171.64|26051.64|10
1636632550000|2021-11-11 12:09:10|26175.39|26055.39|26171.81|26051.81|26175.39|26055.39|26171.67|26051.67|10
1636632560000|2021-11-11 12:09:20|26170.81|26050.81|26162.85|26042.85|26170.81|26050.81|26162.85|26042.85|10
1636632570000|2021-11-11 12:09:30|26161.34|26041.34|26156.6|26036.6|26161.34|26041.34|26155.71|26035.71|10
1636632580000|2021-11-11 12:09:40|26156.57|26036.57|26149.67|26029.67|26156.57|26036.57|26149.67|26029.67|9
1636632590000|2021-11-11 12:09:50|26148.38|26028.38|26149.06|26029.06|26150.86|26030.86|26148.3|26028.3|10
1636632600000|2021-11-11 12:10:00|26148.79|26028.79|26146.85|26026.85|26148.93|26028.93|26146.71|26026.71|10
1636632610000|2021-11-11 12:10:10|26145.62|26025.62|26144.77|26024.77|26145.62|26025.62|26144.03|26024.03|9
1636632620000|2021-11-11 12:10:20|26144.97|26024.97|26147.48|26027.48|26147.48|26027.48|26144.4|26024.4|9
1636632630000|2021-11-11 12:10:30|26148.86|26028.86|26144.1|26024.1|26148.86|26028.86|26144.1|26024.1|10
1636632640000|2021-11-11 12:10:40|26144.02|26024.02|26141.37|26021.37|26144.74|26024.74|26141.37|26021.37|10
1636632650000|2021-11-11 12:10:50|26142.43|26022.43|26143.74|26023.74|26143.94|26023.94|26140.84|26020.84|10
1636632660000|2021-11-11 12:11:00|26141.96|26021.96|26138.48|26018.48|26141.96|26021.96|26138.48|26018.48|10
1636632670000|2021-11-11 12:11:10|26139.6|26019.6|26135.84|26015.84|26139.6|26019.6|26135.07|26015.07|10
1636632680000|2021-11-11 12:11:20|26134.95|26014.95|26127.74|26007.74|26134.95|26014.95|26127.74|26007.74|10
1636632690000|2021-11-11 12:11:30|26128.6|26008.6|26127.21|26007.21|26128.63|26008.63|26127.21|26007.21|9
1636632700000|2021-11-11 12:11:40|26127.22|26007.22|26126.74|26006.74|26127.27|26007.27|26125.75|26005.75|10
1636632710000|2021-11-11 12:11:50|26127.05|26007.05|26127.46|26007.46|26128.26|26008.26|26127.05|26007.05|10
1636632720000|2021-11-11 12:12:00|26128.49|26008.49|26128.02|26008.02|26129.04|26009.04|26127.54|26007.54|10
1636632730000|2021-11-11 12:12:10|26128.04|26008.04|26127.69|26007.69|26130.19|26010.19|26127.69|26007.69|10
1636632740000|2021-11-11 12:12:20|26127.51|26007.51|26123.05|26003.05|26128.35|26008.35|26123.05|26003.05|10
1636632750000|2021-11-11 12:12:30|26123.46|26003.46|26116.35|25996.35|26123.46|26003.46|26116.14|25996.14|10
1636632760000|2021-11-11 12:12:40|26115.87|25995.87|26098.82|25978.82|26115.87|25995.87|26098.82|25978.82|10
1636632770000|2021-11-11 12:12:50|26097.45|25977.45|26074.19|25954.19|26097.45|25977.45|26074.19|25954.19|10
1636632780000|2021-11-11 12:13:00|26073.21|25953.21|26070.04|25950.04|26073.33|25953.33|26070.04|25950.04|10
1636632790000|2021-11-11 12:13:10|26070.2|25950.2|26077.58|25957.58|26077.93|25957.93|26069.83|25949.83|10
1636632800000|2021-11-11 12:13:20|26076.93|25956.93|26075.36|25955.36|26077.94|25957.94|26074.84|25954.84|10
1636632810000|2021-11-11 12:13:30|26075.21|25955.21|26077.74|25957.74|26077.95|25957.95|26074.54|25954.54|10
1636632820000|2021-11-11 12:13:40|26078.13|25958.13|26084.41|25964.41|26084.41|25964.41|26078.13|25958.13|9
1636632830000|2021-11-11 12:13:50|26084.09|25964.09|26087.66|25967.66|26087.66|25967.66|26084.08|25964.08|10
1636632840000|2021-11-11 12:14:00|26088.45|25968.45|26086.93|25966.93|26088.45|25968.45|26086.93|25966.93|10
1636632850000|2021-11-11 12:14:10|26086.43|25966.43|26084.43|25964.43|26086.45|25966.45|26084.43|25964.43|9
1636632860000|2021-11-11 12:14:20|26084.33|25964.33|26084.99|25964.99|26085.16|25965.16|26083.7|25963.7|10
1636632870000|2021-11-11 12:14:30|26084.54|25964.54|26083.31|25963.31|26084.66|25964.66|26082.04|25962.04|10
1636632880000|2021-11-11 12:14:40|26083.37|25963.37|26074.72|25954.72|26083.37|25963.37|26074.72|25954.72|10
1636632890000|2021-11-11 12:14:50|26075.37|25955.37|26056.75|25936.75|26075.37|25955.37|26056.75|25936.75|10
1636632900000|2021-11-11 12:15:00|26057.42|25937.42|26056.37|25936.37|26057.67|25937.67|26055.08|25935.08|10
1636632910000|2021-11-11 12:15:10|26053.98|25933.98|26057.75|25937.75|26057.92|25937.92|26053.33|25933.33|10
1636632920000|2021-11-11 12:15:20|26061|25941|26063.89|25943.89|26064.46|25944.46|26060.78|25940.78|10
1636632930000|2021-11-11 12:15:30|26064.13|25944.13|26067.18|25947.18|26067.82|25947.82|26064.13|25944.13|10
1636632940000|2021-11-11 12:15:40|26067.93|25947.93|26071.44|25951.44|26073.64|25953.64|26067.93|25947.93|10
1636632950000|2021-11-11 12:15:50|26069.34|25949.34|26063.63|25943.63|26069.34|25949.34|26063.63|25943.63|10
1636632960000|2021-11-11 12:16:00|26064.86|25944.86|26060.05|25940.05|26064.86|25944.86|26060.05|25940.05|10
1636632970000|2021-11-11 12:16:10|26060.42|25940.42|26057.31|25937.31|26060.42|25940.42|26055.81|25935.81|10
1636632980000|2021-11-11 12:16:20|26057.61|25937.61|26059.29|25939.29|26059.32|25939.32|26057.54|25937.54|10
1636632990000|2021-11-11 12:16:30|26060.14|25940.14|26064.44|25944.44|26064.44|25944.44|26060.14|25940.14|10
1636633000000|2021-11-11 12:16:40|26064.41|25944.41|26068.32|25948.32|26068.32|25948.32|26064.41|25944.41|10
1636633010000|2021-11-11 12:16:50|26068.57|25948.57|26071.22|25951.22|26071.22|25951.22|26068.57|25948.57|10
1636633020000|2021-11-11 12:17:00|26071.54|25951.54|26076.15|25956.15|26076.15|25956.15|26071.46|25951.46|10
1636633030000|2021-11-11 12:17:10|26076.33|25956.33|26070.94|25950.94|26076.33|25956.33|26070.94|25950.94|10
1636633040000|2021-11-11 12:17:20|26070.9|25950.9|26069.02|25949.02|26071.1|25951.1|26068.58|25948.58|10
1636633050000|2021-11-11 12:17:30|26069.18|25949.18|26067.22|25947.22|26069.29|25949.29|26066.83|25946.83|10
1636633060000|2021-11-11 12:17:40|26067.5|25947.5|26068.52|25948.52|26068.52|25948.52|26067.48|25947.48|8
1636633070000|2021-11-11 12:17:50|26067.21|25947.21|26064.76|25944.76|26067.86|25947.86|26064.76|25944.76|9
1636633080000|2021-11-11 12:18:00|26063.61|25943.61|26065.63|25945.63|26065.64|25945.64|26063.39|25943.39|9
1636633090000|2021-11-11 12:18:10|26065.61|25945.61|26069.64|25949.64|26069.64|25949.64|26065.54|25945.54|10
1636633100000|2021-11-11 12:18:20|26069.66|25949.66|26073.04|25953.04|26073.34|25953.34|26069.66|25949.66|10
1636633110000|2021-11-11 12:18:30|26073.64|25953.64|26075.54|25955.54|26075.74|25955.74|26073.64|25953.64|10
1636633120000|2021-11-11 12:18:40|26075.62|25955.62|26074.82|25954.82|26075.77|25955.77|26074.66|25954.66|10
1636633130000|2021-11-11 12:18:50|26074.49|25954.49|26074.51|25954.51|26074.59|25954.59|26073.44|25953.44|9
1636633140000|2021-11-11 12:19:00|26074.53|25954.53|26075.16|25955.16|26075.65|25955.65|26074.53|25954.53|10
1636633150000|2021-11-11 12:19:10|26075.09|25955.09|26072.46|25952.46|26075.28|25955.28|26071.84|25951.84|10
1636633160000|2021-11-11 12:19:20|26072.47|25952.47|26075.11|25955.11|26075.11|25955.11|26072.47|25952.47|10
1636633170000|2021-11-11 12:19:30|26075.02|25955.02|26074.13|25954.13|26075.02|25955.02|26073.63|25953.63|9
1636633180000|2021-11-11 12:19:40|26074.39|25954.39|26075.14|25955.14|26075.53|25955.53|26073.53|25953.53|10
1636633190000|2021-11-11 12:19:50|26074.38|25954.38|26074.86|25954.86|26075.26|25955.26|26073.46|25953.46|10
1636633200000|2021-11-11 12:20:00|26076.23|25956.23|26082.38|25962.38|26082.38|25962.38|26076.23|25956.23|10
1636633210000|2021-11-11 12:20:10|26085.71|25965.71|26095.5|25975.5|26095.5|25975.5|26085.71|25965.71|10
1636633220000|2021-11-11 12:20:20|26097.16|25977.16|26100.53|25980.53|26100.53|25980.53|26097.04|25977.04|10
1636633230000|2021-11-11 12:20:30|26101.42|25981.42|26103.01|25983.01|26103.43|25983.43|26101.42|25981.42|10
1636633240000|2021-11-11 12:20:40|26101.68|25981.68|26102.93|25982.93|26103.1|25983.1|26101.68|25981.68|10
1636633250000|2021-11-11 12:20:50|26102.74|25982.74|26098.22|25978.22|26102.74|25982.74|26098.22|25978.22|9
1636633260000|2021-11-11 12:21:00|26098.3|25978.3|26100.74|25980.74|26100.74|25980.74|26096|25976|10
1636633270000|2021-11-11 12:21:10|26100.8|25980.8|26104.07|25984.07|26104.18|25984.18|26100.8|25980.8|10
1636633280000|2021-11-11 12:21:20|26103.19|25983.19|26102.95|25982.95|26103.3|25983.3|26102.86|25982.86|10
1636633290000|2021-11-11 12:21:30|26103.33|25983.33|26103.18|25983.18|26104.32|25984.32|26103.18|25983.18|9
1636633300000|2021-11-11 12:21:40|26103.21|25983.21|26099.35|25979.35|26103.21|25983.21|26099.35|25979.35|10
1636633310000|2021-11-11 12:21:50|26098.76|25978.76|26100.65|25980.65|26101.17|25981.17|26097.83|25977.83|10
1636633320000|2021-11-11 12:22:00|26101.38|25981.38|26102.43|25982.43|26102.43|25982.43|26100.25|25980.25|10
1636633330000|2021-11-11 12:22:10|26103.89|25983.89|26105.86|25985.86|26105.86|25985.86|26103.89|25983.89|10
1636633340000|2021-11-11 12:22:20|26105.57|25985.57|26102.58|25982.58|26105.79|25985.79|26102.58|25982.58|9
1636633350000|2021-11-11 12:22:30|26102.28|25982.28|26100.72|25980.72|26102.28|25982.28|26099.25|25979.25|10
1636633360000|2021-11-11 12:22:40|26101.39|25981.39|26100.98|25980.98|26101.52|25981.52|26100.25|25980.25|10
1636633370000|2021-11-11 12:22:50|26101.03|25981.03|26098.71|25978.71|26101.5|25981.5|26098.71|25978.71|9
1636633380000|2021-11-11 12:23:00|26100.54|25980.54|26095.1|25975.1|26100.54|25980.54|26095.1|25975.1|10
1636633390000|2021-11-11 12:23:10|26095.12|25975.12|26091.56|25971.56|26096.72|25976.72|26091.56|25971.56|9
1636633400000|2021-11-11 12:23:20|26092.75|25972.75|26094.23|25974.23|26094.39|25974.39|26092.59|25972.59|10
1636633410000|2021-11-11 12:23:30|26094.01|25974.01|26098.11|25978.11|26098.11|25978.11|26094.01|25974.01|10
1636633420000|2021-11-11 12:23:40|26097.72|25977.72|26096.55|25976.55|26098.34|25978.34|26096.55|25976.55|10
1636633430000|2021-11-11 12:23:50|26096.36|25976.36|26089.44|25969.44|26096.36|25976.36|26089.42|25969.42|10
1636633440000|2021-11-11 12:24:00|26087.35|25967.35|26083.09|25963.09|26087.35|25967.35|26081.98|25961.98|10
1636633450000|2021-11-11 12:24:10|26083.89|25963.89|26089.75|25969.75|26089.75|25969.75|26083.53|25963.53|10
1636633460000|2021-11-11 12:24:20|26090.02|25970.02|26092.45|25972.45|26092.5|25972.5|26090.02|25970.02|10
1636633470000|2021-11-11 12:24:30|26092.67|25972.67|26095.08|25975.08|26095.08|25975.08|26092.67|25972.67|9
1636633480000|2021-11-11 12:24:40|26094.83|25974.83|26094.06|25974.06|26094.85|25974.85|26092.94|25972.94|10
1636633490000|2021-11-11 12:24:50|26094.4|25974.4|26095.42|25975.42|26095.42|25975.42|26093.26|25973.26|9
1636633500000|2021-11-11 12:25:00|26095.32|25975.32|26094.37|25974.37|26095.32|25975.32|26094.23|25974.23|10
1636633510000|2021-11-11 12:25:10|26094.22|25974.22|26091.77|25971.77|26094.37|25974.37|26091.77|25971.77|10
1636633520000|2021-11-11 12:25:20|26091.76|25971.76|26095.63|25975.63|26095.63|25975.63|26090.88|25970.88|10
1636633530000|2021-11-11 12:25:30|26095.82|25975.82|26096.36|25976.36|26097.55|25977.55|26095.82|25975.82|10
1636633540000|2021-11-11 12:25:40|26096.95|25976.95|26095.24|25975.24|26099.14|25979.14|26095.24|25975.24|10
1636633550000|2021-11-11 12:25:50|26095.28|25975.28|26092.29|25972.29|26095.41|25975.41|26092.04|25972.04|10
1636633560000|2021-11-11 12:26:00|26091.75|25971.75|26086.37|25966.37|26091.93|25971.93|26086.37|25966.37|10
1636633570000|2021-11-11 12:26:10|26085.34|25965.34|26081.91|25961.91|26085.34|25965.34|26081.91|25961.91|10
1636633580000|2021-11-11 12:26:20|26081.31|25961.31|26081.44|25961.44|26081.84|25961.84|26080.32|25960.32|10
1636633590000|2021-11-11 12:26:30|26081.66|25961.66|26083.44|25963.44|26083.44|25963.44|26080.81|25960.81|9
1636633600000|2021-11-11 12:26:40|26083.65|25963.65|26087.11|25967.11|26087.15|25967.15|26083.65|25963.65|10
1636633610000|2021-11-11 12:26:50|26087.5|25967.5|26086.26|25966.26|26088.59|25968.59|26086.26|25966.26|10
1636633620000|2021-11-11 12:27:00|26084.25|25964.25|26080.63|25960.63|26084.25|25964.25|26080.1|25960.1|9
1636633630000|2021-11-11 12:27:10|26079.11|25959.11|26078.6|25958.6|26080.71|25960.71|26078.45|25958.45|10
1636633640000|2021-11-11 12:27:20|26078.64|25958.64|26076.84|25956.84|26078.64|25958.64|26076.54|25956.54|10
1636633650000|2021-11-11 12:27:30|26076.61|25956.61|26073.46|25953.46|26076.61|25956.61|26073.25|25953.25|10
1636633660000|2021-11-11 12:27:40|26073.94|25953.94|26073.61|25953.61|26074.11|25954.11|26072.84|25952.84|10
1636633670000|2021-11-11 12:27:50|26072.7|25952.7|26073.24|25953.24|26073.46|25953.46|26072.3|25952.3|10
1636633680000|2021-11-11 12:28:00|26073.22|25953.22|26071.83|25951.83|26073.22|25953.22|26071.5|25951.5|10
1636633690000|2021-11-11 12:28:10|26071.33|25951.33|26073.67|25953.67|26073.67|25953.67|26071.33|25951.33|10
1636633700000|2021-11-11 12:28:20|26073.95|25953.95|26075.33|25955.33|26075.33|25955.33|26073.14|25953.14|9
1636633710000|2021-11-11 12:28:30|26075.42|25955.42|26076.38|25956.38|26076.38|25956.38|26075.18|25955.18|9
1636633720000|2021-11-11 12:28:40|26076.28|25956.28|26065.83|25945.83|26076.28|25956.28|26065.83|25945.83|10
1636633730000|2021-11-11 12:28:50|26064.29|25944.29|26060.06|25940.06|26064.29|25944.29|26059.59|25939.59|10
1636633740000|2021-11-11 12:29:00|26057.76|25937.76|26050.66|25930.66|26057.76|25937.76|26050.66|25930.66|9
1636633750000|2021-11-11 12:29:10|26049.96|25929.96|26052.1|25932.1|26052.1|25932.1|26049.12|25929.12|10
1636633760000|2021-11-11 12:29:20|26053.54|25933.54|26052.55|25932.55|26054.29|25934.29|26052.55|25932.55|10
1636633770000|2021-11-11 12:29:30|26052.26|25932.26|26050.45|25930.45|26052.27|25932.27|26049.12|25929.12|9
1636633780000|2021-11-11 12:29:40|26050.29|25930.29|26050.71|25930.71|26050.71|25930.71|26049.84|25929.84|9
1636633790000|2021-11-11 12:29:50|26050.99|25930.99|26046.9|25926.9|26050.99|25930.99|26046.84|25926.84|10
1636633800000|2021-11-11 12:30:00|26047.09|25927.09|26046.77|25926.77|26047.61|25927.61|26046.55|25926.55|9
1636633810000|2021-11-11 12:30:10|26046.91|25926.91|26047.16|25927.16|26047.16|25927.16|26046.33|25926.33|9
1636633820000|2021-11-11 12:30:20|26047.18|25927.18|26051.58|25931.58|26051.58|25931.58|26046.65|25926.65|10
1636633830000|2021-11-11 12:30:30|26053.08|25933.08|26055.37|25935.37|26055.37|25935.37|26053.08|25933.08|10
1636633840000|2021-11-11 12:30:40|26055.65|25935.65|26058.13|25938.13|26058.13|25938.13|26054.84|25934.84|10
1636633850000|2021-11-11 12:30:50|26058.23|25938.23|26052.92|25932.92|26058.7|25938.7|26052.81|25932.81|10
1636633860000|2021-11-11 12:31:00|26052.75|25932.75|26054.8|25934.8|26055.76|25935.76|26052.52|25932.52|10
1636633870000|2021-11-11 12:31:10|26053.38|25933.38|26033.34|25913.34|26053.38|25933.38|26033.34|25913.34|10
1636633880000|2021-11-11 12:31:20|26032.07|25912.07|26024.81|25904.81|26032.07|25912.07|26024.81|25904.81|10
1636633890000|2021-11-11 12:31:30|26024.17|25904.17|26006.65|25886.65|26024.8|25904.8|26006.65|25886.65|10
1636633900000|2021-11-11 12:31:40|26003.22|25883.22|25969.46|25849.46|26003.22|25883.22|25969.46|25849.46|10
1636633910000|2021-11-11 12:31:50|25963.73|25843.73|25952.46|25832.46|25963.73|25843.73|25952.46|25832.46|10
1636633920000|2021-11-11 12:32:00|25948.42|25828.42|25945.46|25825.46|25950.96|25830.96|25945.46|25825.46|10
1636633930000|2021-11-11 12:32:10|25945.52|25825.52|25951.78|25831.78|25951.78|25831.78|25945.52|25825.52|10
1636633940000|2021-11-11 12:32:20|25951.95|25831.95|25958.2|25838.2|25958.2|25838.2|25951.95|25831.95|10
1636633950000|2021-11-11 12:32:30|25959.35|25839.35|25959.2|25839.2|25960.99|25840.99|25959.2|25839.2|10
1636633960000|2021-11-11 12:32:40|25957.97|25837.97|25958.47|25838.47|25959.67|25839.67|25957.94|25837.94|10
1636633970000|2021-11-11 12:32:50|25957.98|25837.98|25952.28|25832.28|25957.98|25837.98|25952.28|25832.28|10
1636633980000|2021-11-11 12:33:00|25952.57|25832.57|25950.24|25830.24|25952.57|25832.57|25949.54|25829.54|10
1636633990000|2021-11-11 12:33:10|25950.31|25830.31|25953.9|25833.9|25953.9|25833.9|25950.31|25830.31|10
1636634000000|2021-11-11 12:33:20|25953.31|25833.31|25964.37|25844.37|25964.37|25844.37|25953.31|25833.31|10
1636634010000|2021-11-11 12:33:30|25965.61|25845.61|25972.69|25852.69|25975.34|25855.34|25965.61|25845.61|10
1636634020000|2021-11-11 12:33:40|25972.66|25852.66|25969.96|25849.96|25973.17|25853.17|25968.74|25848.74|10
1636634030000|2021-11-11 12:33:50|25969.16|25849.16|25966.51|25846.51|25969.16|25849.16|25966.51|25846.51|9
1636634040000|2021-11-11 12:34:00|25966.47|25846.47|25957.85|25837.85|25966.47|25846.47|25956.77|25836.77|10
1636634050000|2021-11-11 12:34:10|25957.8|25837.8|25956.26|25836.26|25957.8|25837.8|25954.85|25834.85|10
1636634060000|2021-11-11 12:34:20|25956.38|25836.38|25951.39|25831.39|25956.38|25836.38|25950.81|25830.81|10
1636634070000|2021-11-11 12:34:30|25950.55|25830.55|25950.08|25830.08|25952.21|25832.21|25950.08|25830.08|9
1636634080000|2021-11-11 12:34:40|25949.97|25829.97|25949.83|25829.83|25951.91|25831.91|25949.43|25829.43|10
1636634090000|2021-11-11 12:34:50|25950.58|25830.58|25951.72|25831.72|25951.72|25831.72|25950.44|25830.44|9
1636634100000|2021-11-11 12:35:00|25949.9|25829.9|25954.08|25834.08|25954.08|25834.08|25949.9|25829.9|10
1636634110000|2021-11-11 12:35:10|25957.49|25837.49|25965.31|25845.31|25965.31|25845.31|25957.03|25837.03|10
1636634120000|2021-11-11 12:35:20|25963.45|25843.45|25968.14|25848.14|25968.14|25848.14|25963.45|25843.45|10
1636634130000|2021-11-11 12:35:30|25969.55|25849.55|25975.86|25855.86|25976.03|25856.03|25968.79|25848.79|10
1636634140000|2021-11-11 12:35:40|25976.52|25856.52|25977.75|25857.75|25977.75|25857.75|25975.89|25855.89|10
1636634150000|2021-11-11 12:35:50|25977.24|25857.24|25977.63|25857.63|25978.14|25858.14|25976.23|25856.23|10
1636634160000|2021-11-11 12:36:00|25978.06|25858.06|25979.36|25859.36|25980.97|25860.97|25977.94|25857.94|10
1636634170000|2021-11-11 12:36:10|25979.15|25859.15|25986.91|25866.91|25986.91|25866.91|25979.15|25859.15|10
1636634180000|2021-11-11 12:36:20|25987.83|25867.83|25987.33|25867.33|25988.44|25868.44|25985.7|25865.7|10
1636634190000|2021-11-11 12:36:30|25987.61|25867.61|25990.63|25870.63|25990.63|25870.63|25987.61|25867.61|10
1636634200000|2021-11-11 12:36:40|25990.02|25870.02|25991.54|25871.54|25992.59|25872.59|25989.74|25869.74|10
1636634210000|2021-11-11 12:36:50|25993.72|25873.72|25993.51|25873.51|25993.96|25873.96|25992.69|25872.69|10
1636634220000|2021-11-11 12:37:00|25993.79|25873.79|25990.3|25870.3|25995.35|25875.35|25990.3|25870.3|10
1636634230000|2021-11-11 12:37:10|25990.41|25870.41|25996.44|25876.44|25996.44|25876.44|25990.2|25870.2|10
1636634240000|2021-11-11 12:37:20|25996.26|25876.26|26003.01|25883.01|26003.01|25883.01|25996.26|25876.26|10
1636634250000|2021-11-11 12:37:30|26003.72|25883.72|26006.12|25886.12|26006.12|25886.12|26003.72|25883.72|10
1636634260000|2021-11-11 12:37:40|26006.36|25886.36|26006|25886|26006.36|25886.36|26004.87|25884.87|10
1636634270000|2021-11-11 12:37:50|26006.48|25886.48|26007.24|25887.24|26007.97|25887.97|26006.34|25886.34|10
1636634280000|2021-11-11 12:38:00|26009.19|25889.19|26010.12|25890.12|26010.77|25890.77|26007.7|25887.7|9
1636634290000|2021-11-11 12:38:10|26009.73|25889.73|26010.44|25890.44|26011.05|25891.05|26009.27|25889.27|9
1636634300000|2021-11-11 12:38:20|26009.25|25889.25|26010.7|25890.7|26010.7|25890.7|26009.25|25889.25|10
1636634310000|2021-11-11 12:38:30|26010.71|25890.71|26011.87|25891.87|26012.62|25892.62|26010.71|25890.71|10
1636634320000|2021-11-11 12:38:40|26012.37|25892.37|26013.43|25893.43|26013.43|25893.43|26012.37|25892.37|10
1636634330000|2021-11-11 12:38:50|26012.55|25892.55|26014.41|25894.41|26014.59|25894.59|26012.03|25892.03|10
1636634340000|2021-11-11 12:39:00|26014.37|25894.37|26014.76|25894.76|26015.12|25895.12|26013.78|25893.78|10
1636634350000|2021-11-11 12:39:10|26014.46|25894.46|26014.58|25894.58|26014.97|25894.97|26014.06|25894.06|10
1636634360000|2021-11-11 12:39:20|26014.79|25894.79|26017.52|25897.52|26017.52|25897.52|26012.56|25892.56|10
1636634370000|2021-11-11 12:39:30|26018.08|25898.08|26022.25|25902.25|26022.49|25902.49|26018.08|25898.08|10
1636634380000|2021-11-11 12:39:40|26022.52|25902.52|26033.63|25913.63|26033.63|25913.63|26022.52|25902.52|10
1636634390000|2021-11-11 12:39:50|26031.33|25911.33|26015.57|25895.57|26031.33|25911.33|26012.08|25892.08|10
1636634400000|2021-11-11 12:40:00|26015.93|25895.93|26022.48|25902.48|26022.48|25902.48|26014.86|25894.86|10
1636634410000|2021-11-11 12:40:10|26023.03|25903.03|26042.47|25922.47|26042.47|25922.47|26023.03|25903.03|10
1636634420000|2021-11-11 12:40:20|26043.63|25923.63|26050.93|25930.93|26050.93|25930.93|26043.63|25923.63|10
1636634430000|2021-11-11 12:40:30|26051.33|25931.33|26060.49|25940.49|26060.49|25940.49|26051.33|25931.33|10
1636634440000|2021-11-11 12:40:40|26061.2|25941.2|26062.32|25942.32|26062.32|25942.32|26060.81|25940.81|9
1636634450000|2021-11-11 12:40:50|26062.5|25942.5|26065.23|25945.23|26065.23|25945.23|26061.44|25941.44|10
1636634460000|2021-11-11 12:41:00|26065.14|25945.14|26064.02|25944.02|26065.93|25945.93|26063.93|25943.93|10
1636634470000|2021-11-11 12:41:10|26065.26|25945.26|26072.46|25952.46|26072.46|25952.46|26065.26|25945.26|10
1636634480000|2021-11-11 12:41:20|26073.83|25953.83|26076.37|25956.37|26076.71|25956.71|26073.83|25953.83|10
1636634490000|2021-11-11 12:41:30|26076.49|25956.49|26075.92|25955.92|26076.83|25956.83|26075.59|25955.59|10
1636634500000|2021-11-11 12:41:40|26074.62|25954.62|26074.53|25954.53|26075.9|25955.9|26074.33|25954.33|9
1636634510000|2021-11-11 12:41:50|26073.92|25953.92|26072.45|25952.45|26073.92|25953.92|26072.39|25952.39|10
1636634520000|2021-11-11 12:42:00|26073.21|25953.21|26068.64|25948.64|26073.21|25953.21|26068.64|25948.64|10
1636634530000|2021-11-11 12:42:10|26068.7|25948.7|26064.25|25944.25|26068.7|25948.7|26063.86|25943.86|10
1636634540000|2021-11-11 12:42:20|26064.71|25944.71|26062.65|25942.65|26064.71|25944.71|26062.65|25942.65|10
1636634550000|2021-11-11 12:42:30|26060.17|25940.17|26059.06|25939.06|26060.28|25940.28|26058.91|25938.91|9
1636634560000|2021-11-11 12:42:40|26058.8|25938.8|26059.24|25939.24|26059.42|25939.42|26057.95|25937.95|9
1636634570000|2021-11-11 12:42:50|26058.89|25938.89|26055.27|25935.27|26058.99|25938.99|26055.27|25935.27|10
1636634580000|2021-11-11 12:43:00|26054.41|25934.41|26047.71|25927.71|26054.74|25934.74|26047.71|25927.71|10
1636634590000|2021-11-11 12:43:10|26048.16|25928.16|26044.56|25924.56|26048.16|25928.16|26044.56|25924.56|10
1636634600000|2021-11-11 12:43:20|26044.16|25924.16|26040.23|25920.23|26044.16|25924.16|26040.23|25920.23|10
1636634610000|2021-11-11 12:43:30|26040.08|25920.08|26037.79|25917.79|26041.65|25921.65|26037.79|25917.79|10
1636634620000|2021-11-11 12:43:40|26035.5|25915.5|26030.99|25910.99|26035.5|25915.5|26030.99|25910.99|10
1636634630000|2021-11-11 12:43:50|26030.04|25910.04|26027.55|25907.55|26030.04|25910.04|26027.55|25907.55|10
1636634640000|2021-11-11 12:44:00|26027.6|25907.6|26027.99|25907.99|26027.99|25907.99|26026.18|25906.18|9
1636634650000|2021-11-11 12:44:10|26027.95|25907.95|26028.08|25908.08|26028.08|25908.08|26025.73|25905.73|10
1636634660000|2021-11-11 12:44:20|26028.37|25908.37|26026.79|25906.79|26028.37|25908.37|26026.03|25906.03|10
1636634670000|2021-11-11 12:44:30|26026.73|25906.73|26024.83|25904.83|26026.94|25906.94|26024.62|25904.62|10
1636634680000|2021-11-11 12:44:40|26024.95|25904.95|26026.96|25906.96|26027.05|25907.05|26024.67|25904.67|10
1636634690000|2021-11-11 12:44:50|26026.84|25906.84|26027.33|25907.33|26027.33|25907.33|26026.27|25906.27|10
1636634700000|2021-11-11 12:45:00|26028.12|25908.12|26030.52|25910.52|26030.52|25910.52|26028.12|25908.12|9
1636634710000|2021-11-11 12:45:10|26030.38|25910.38|26027.4|25907.4|26031.15|25911.15|26027.4|25907.4|10
1636634720000|2021-11-11 12:45:20|26027.48|25907.48|26029.63|25909.63|26030.71|25910.71|26027.48|25907.48|10
1636634730000|2021-11-11 12:45:30|26030.05|25910.05|26033.77|25913.77|26033.77|25913.77|26030.05|25910.05|10
1636634740000|2021-11-11 12:45:40|26033.76|25913.76|26037.72|25917.72|26037.72|25917.72|26033.76|25913.76|10
1636634750000|2021-11-11 12:45:50|26038.04|25918.04|26036.72|25916.72|26038.04|25918.04|26036.72|25916.72|10
1636634760000|2021-11-11 12:46:00|26036.83|25916.83|26037.98|25917.98|26037.98|25917.98|26036.83|25916.83|9
1636634770000|2021-11-11 12:46:10|26039.1|25919.1|26047.97|25927.97|26047.97|25927.97|26039.1|25919.1|10
1636634780000|2021-11-11 12:46:20|26048.62|25928.62|26053.92|25933.92|26053.92|25933.92|26048.62|25928.62|10
1636634790000|2021-11-11 12:46:30|26055.11|25935.11|26050.79|25930.79|26056.12|25936.12|26050.79|25930.79|10
1636634800000|2021-11-11 12:46:40|26050.27|25930.27|26046.16|25926.16|26050.27|25930.27|26046.16|25926.16|10
1636634810000|2021-11-11 12:46:50|26045.83|25925.83|26045.01|25925.01|26046.02|25926.02|26044.69|25924.69|10
1636634820000|2021-11-11 12:47:00|26045.49|25925.49|26048.68|25928.68|26048.68|25928.68|26045.49|25925.49|10
1636634830000|2021-11-11 12:47:10|26049.98|25929.98|26048.1|25928.1|26049.98|25929.98|26048.1|25928.1|10
1636634840000|2021-11-11 12:47:20|26047.91|25927.91|26048.01|25928.01|26048.81|25928.81|26046.94|25926.94|9
1636634850000|2021-11-11 12:47:30|26047.51|25927.51|26046.6|25926.6|26047.51|25927.51|26045.61|25925.61|10
1636634860000|2021-11-11 12:47:40|26046.53|25926.53|26046.45|25926.45|26047.22|25927.22|26046.24|25926.24|10
1636634870000|2021-11-11 12:47:50|26046.65|25926.65|26041.98|25921.98|26046.65|25926.65|26041.98|25921.98|9
1636634880000|2021-11-11 12:48:00|26040.72|25920.72|26028.19|25908.19|26040.72|25920.72|26028.19|25908.19|10
1636634890000|2021-11-11 12:48:10|26026.4|25906.4|26011.72|25891.72|26026.4|25906.4|26011.72|25891.72|10
1636634900000|2021-11-11 12:48:20|26009.11|25889.11|26006.64|25886.64|26009.11|25889.11|26005.6|25885.6|10
1636634910000|2021-11-11 12:48:30|26005.58|25885.58|26002.73|25882.73|26006.05|25886.05|26002.61|25882.61|10
1636634920000|2021-11-11 12:48:40|26002.32|25882.32|26004.29|25884.29|26004.29|25884.29|26000.52|25880.52|10
1636634930000|2021-11-11 12:48:50|26004.6|25884.6|26002.29|25882.29|26005.16|25885.16|26002.29|25882.29|10
1636634940000|2021-11-11 12:49:00|26002.96|25882.96|26000.87|25880.87|26004.78|25884.78|26000.87|25880.87|10
1636634950000|2021-11-11 12:49:10|25999.99|25879.99|25999.51|25879.51|26000.58|25880.58|25998.9|25878.9|10
1636634960000|2021-11-11 12:49:20|25999.58|25879.58|25999.37|25879.37|26000.86|25880.86|25998.86|25878.86|9
1636634970000|2021-11-11 12:49:30|25998.05|25878.05|25997.4|25877.4|25998.05|25878.05|25995.46|25875.46|9
1636634980000|2021-11-11 12:49:40|25997.39|25877.39|25999.47|25879.47|25999.47|25879.47|25997.39|25877.39|10
1636634990000|2021-11-11 12:49:50|25999.63|25879.63|26001.4|25881.4|26001.4|25881.4|25999.48|25879.48|8
1636635000000|2021-11-11 12:50:00|26001.96|25881.96|26002.96|25882.96|26003.31|25883.31|26001.87|25881.87|10
1636635010000|2021-11-11 12:50:10|26003.21|25883.21|25998.87|25878.87|26003.27|25883.27|25998.87|25878.87|10
1636635020000|2021-11-11 12:50:20|25998.8|25878.8|25997.53|25877.53|25998.8|25878.8|25996.72|25876.72|10
1636635030000|2021-11-11 12:50:30|25999.37|25879.37|25999.63|25879.63|25999.92|25879.92|25999.18|25879.18|10
1636635040000|2021-11-11 12:50:40|25998.44|25878.44|25996.63|25876.63|25998.45|25878.45|25996.63|25876.63|10
1636635050000|2021-11-11 12:50:50|25998.77|25878.77|25996.96|25876.96|25998.8|25878.8|25996.54|25876.54|10
1636635060000|2021-11-11 12:51:00|25997.17|25877.17|25997.97|25877.97|25998.62|25878.62|25997.17|25877.17|9
1636635070000|2021-11-11 12:51:10|25997.63|25877.63|26000.35|25880.35|26000.42|25880.42|25997.63|25877.63|9
1636635080000|2021-11-11 12:51:20|25999.91|25879.91|25999.75|25879.75|26000.28|25880.28|25999.75|25879.75|8
1636635090000|2021-11-11 12:51:30|25999.73|25879.73|25997.12|25877.12|25999.73|25879.73|25995.97|25875.97|10
1636635100000|2021-11-11 12:51:40|25990.84|25870.84|25989.38|25869.38|25990.84|25870.84|25987.82|25867.82|9
1636635110000|2021-11-11 12:51:50|25988.25|25868.25|25990.07|25870.07|25990.22|25870.22|25988.12|25868.12|10
1636635120000|2021-11-11 12:52:00|25990.79|25870.79|25991.63|25871.63|25991.86|25871.86|25990.79|25870.79|10
1636635130000|2021-11-11 12:52:10|25991.57|25871.57|25991.66|25871.66|25992.4|25872.4|25990.39|25870.39|10
1636635140000|2021-11-11 12:52:20|25991.64|25871.64|25996.57|25876.57|25996.76|25876.76|25991.64|25871.64|9
1636635150000|2021-11-11 12:52:30|25997.16|25877.16|25995.85|25875.85|25997.75|25877.75|25995.85|25875.85|9
1636635160000|2021-11-11 12:52:40|25995.89|25875.89|25996.11|25876.11|25996.11|25876.11|25994.93|25874.93|10
1636635170000|2021-11-11 12:52:50|25996.13|25876.13|25998.06|25878.06|25998.59|25878.59|25996.13|25876.13|8
1636635180000|2021-11-11 12:53:00|25999.09|25879.09|25998.87|25878.87|25999.09|25879.09|25998.51|25878.51|9
1636635190000|2021-11-11 12:53:10|25998.9|25878.9|25997.91|25877.91|25998.98|25878.98|25997.9|25877.9|8
1636635200000|2021-11-11 12:53:20|25997.49|25877.49|25995.98|25875.98|25997.49|25877.49|25995.79|25875.79|10
1636635210000|2021-11-11 12:53:30|25996.02|25876.02|25995.9|25875.9|25996.38|25876.38|25994.87|25874.87|9
1636635220000|2021-11-11 12:53:40|25995.14|25875.14|26001.1|25881.1|26001.1|25881.1|25995.14|25875.14|10
1636635230000|2021-11-11 12:53:50|26001.13|25881.13|26001.65|25881.65|26002.55|25882.55|26001.13|25881.13|10
1636635240000|2021-11-11 12:54:00|26002.08|25882.08|26010.59|25890.59|26010.59|25890.59|26002.08|25882.08|10
1636635250000|2021-11-11 12:54:10|26010.42|25890.42|26011.1|25891.1|26011.22|25891.22|26010.28|25890.28|10
1636635260000|2021-11-11 12:54:20|26011.04|25891.04|26011.97|25891.97|26013.68|25893.68|26011.04|25891.04|10
1636635270000|2021-11-11 12:54:30|26011.91|25891.91|26016.09|25896.09|26016.14|25896.14|26011.91|25891.91|9
1636635280000|2021-11-11 12:54:40|26016.2|25896.2|26016.87|25896.87|26016.87|25896.87|26014.29|25894.29|9
1636635290000|2021-11-11 12:54:50|26017.13|25897.13|26022.17|25902.17|26023.12|25903.12|26017.13|25897.13|10
1636635300000|2021-11-11 12:55:00|26019.87|25899.87|26020.09|25900.09|26022.01|25902.01|26019.32|25899.32|10
1636635310000|2021-11-11 12:55:10|26019.92|25899.92|26020.49|25900.49|26020.49|25900.49|26018.22|25898.22|10
1636635320000|2021-11-11 12:55:20|26020.59|25900.59|26025.21|25905.21|26025.21|25905.21|26020.38|25900.38|10
1636635330000|2021-11-11 12:55:30|26028.32|25908.32|26035.17|25915.17|26035.17|25915.17|26028.07|25908.07|10
1636635340000|2021-11-11 12:55:40|26036.55|25916.55|26044.48|25924.48|26044.48|25924.48|26036.55|25916.55|9
1636635350000|2021-11-11 12:55:50|26045.32|25925.32|26045.89|25925.89|26047.09|25927.09|26045.32|25925.32|9
1636635360000|2021-11-11 12:56:00|26046.69|25926.69|26049.54|25929.54|26050.63|25930.63|26046.69|25926.69|10
1636635370000|2021-11-11 12:56:10|26050.34|25930.34|26053.96|25933.96|26055.65|25935.65|26050.34|25930.34|10
1636635380000|2021-11-11 12:56:20|26054.29|25934.29|26054.51|25934.51|26057.05|25937.05|26054.29|25934.29|10
1636635390000|2021-11-11 12:56:30|26055.07|25935.07|26054.88|25934.88|26056.35|25936.35|26054.3|25934.3|10
1636635400000|2021-11-11 12:56:40|26054.53|25934.53|26063.63|25943.63|26063.63|25943.63|26052.29|25932.29|10
1636635410000|2021-11-11 12:56:50|26066|25946|26068.3|25948.3|26069.38|25949.38|26066|25946|10
1636635420000|2021-11-11 12:57:00|26068.16|25948.16|26069.69|25949.69|26069.69|25949.69|26067.33|25947.33|10
1636635430000|2021-11-11 12:57:10|26068.74|25948.74|26073.44|25953.44|26073.6|25953.6|26068.74|25948.74|10
1636635440000|2021-11-11 12:57:20|26073.34|25953.34|26074.52|25954.52|26074.86|25954.86|26073.17|25953.17|10
1636635450000|2021-11-11 12:57:30|26074.72|25954.72|26077.23|25957.23|26077.23|25957.23|26074.72|25954.72|10
1636635460000|2021-11-11 12:57:40|26077.88|25957.88|26086.13|25966.13|26086.13|25966.13|26077.81|25957.81|10
1636635470000|2021-11-11 12:57:50|26087.59|25967.59|26089.44|25969.44|26089.49|25969.49|26087.48|25967.48|10
1636635480000|2021-11-11 12:58:00|26088.8|25968.8|26088.34|25968.34|26089|25969|26088.06|25968.06|10
1636635490000|2021-11-11 12:58:10|26087.71|25967.71|26089.7|25969.7|26090.26|25970.26|26086.93|25966.93|10
1636635500000|2021-11-11 12:58:20|26090.1|25970.1|26089.86|25969.86|26090.7|25970.7|26089.75|25969.75|10
1636635510000|2021-11-11 12:58:30|26090.45|25970.45|26090.41|25970.41|26091.08|25971.08|26088.92|25968.92|10
1636635520000|2021-11-11 12:58:40|26091.09|25971.09|26089.45|25969.45|26091.09|25971.09|26089.4|25969.4|10
1636635530000|2021-11-11 12:58:50|26089.96|25969.96|26092.42|25972.42|26092.75|25972.75|26089.68|25969.68|9
1636635540000|2021-11-11 12:59:00|26092.5|25972.5|26094.46|25974.46|26094.62|25974.62|26091.19|25971.19|10
1636635550000|2021-11-11 12:59:10|26095.45|25975.45|26095.93|25975.93|26096.23|25976.23|26094.81|25974.81|10
1636635560000|2021-11-11 12:59:20|26095.83|25975.83|26097.73|25977.73|26097.73|25977.73|26095.25|25975.25|10
1636635570000|2021-11-11 12:59:30|26097.38|25977.38|26098.43|25978.43|26098.43|25978.43|26097.38|25977.38|10
1636635580000|2021-11-11 12:59:40|26098.31|25978.31|26096.97|25976.97|26098.55|25978.55|26096.97|25976.97|9
1636635590000|2021-11-11 12:59:50|26098.38|25978.38|26098.8|25978.8|26099.25|25979.25|26098.38|25978.38|10
1636635600000|2021-11-11 13:00:00|26098.47|25978.47|26099.24|25979.24|26100.21|25980.21|26098.22|25978.22|10
1636635610000|2021-11-11 13:00:10|26099.81|25979.81|26106.9|25986.9|26106.9|25986.9|26099.56|25979.56|10
1636635620000|2021-11-11 13:00:20|26106.78|25986.78|26109.31|25989.31|26110.7|25990.7|26106.78|25986.78|10
1636635630000|2021-11-11 13:00:30|26109.34|25989.34|26115.2|25995.2|26115.2|25995.2|26109.34|25989.34|10
1636635640000|2021-11-11 13:00:40|26114.64|25994.64|26118.51|25998.51|26119.45|25999.45|26114.64|25994.64|10
1636635650000|2021-11-11 13:00:50|26118.75|25998.75|26123.06|26003.06|26123.06|26003.06|26118.75|25998.75|10
1636635660000|2021-11-11 13:01:00|26125.25|26005.25|26130.77|26010.77|26132.82|26012.82|26125.25|26005.25|10
1636635670000|2021-11-11 13:01:10|26129.78|26009.78|26130.23|26010.23|26130.23|26010.23|26129.59|26009.59|10
1636635680000|2021-11-11 13:01:20|26129.84|26009.84|26131.35|26011.35|26131.35|26011.35|26129.84|26009.84|10
1636635690000|2021-11-11 13:01:30|26131.02|26011.02|26133.79|26013.79|26133.79|26013.79|26131.02|26011.02|10
1636635700000|2021-11-11 13:01:40|26134.01|26014.01|26134.19|26014.19|26134.19|26014.19|26133.46|26013.46|9
1636635710000|2021-11-11 13:01:50|26133.87|26013.87|26135.65|26015.65|26136.28|26016.28|26133.87|26013.87|10
1636635720000|2021-11-11 13:02:00|26135.28|26015.28|26129.89|26009.89|26135.28|26015.28|26129.89|26009.89|10
1636635730000|2021-11-11 13:02:10|26129.49|26009.49|26119.9|25999.9|26129.49|26009.49|26119.9|25999.9|10
1636635740000|2021-11-11 13:02:20|26119.01|25999.01|26110.57|25990.57|26119.01|25999.01|26110.57|25990.57|10
1636635750000|2021-11-11 13:02:30|26110.1|25990.1|26100.46|25980.46|26110.24|25990.24|26100.46|25980.46|10
1636635760000|2021-11-11 13:02:40|26099.12|25979.12|26099.46|25979.46|26099.94|25979.94|26097.86|25977.86|10
1636635770000|2021-11-11 13:02:50|26098.02|25978.02|26096.47|25976.47|26099.11|25979.11|26096.47|25976.47|10
1636635780000|2021-11-11 13:03:00|26096.59|25976.59|26095.84|25975.84|26096.59|25976.59|26094.91|25974.91|9
1636635790000|2021-11-11 13:03:10|26095.94|25975.94|26092.74|25972.74|26096.41|25976.41|26092.74|25972.74|9
1636635800000|2021-11-11 13:03:20|26091.87|25971.87|26085.92|25965.92|26091.87|25971.87|26085.92|25965.92|9
1636635810000|2021-11-11 13:03:30|26085.77|25965.77|26084.69|25964.69|26085.77|25965.77|26084.64|25964.64|10
1636635820000|2021-11-11 13:03:40|26084.97|25964.97|26083.89|25963.89|26084.97|25964.97|26082.75|25962.75|9
1636635830000|2021-11-11 13:03:50|26083.15|25963.15|26080.55|25960.55|26083.15|25963.15|26079.38|25959.38|10
1636635840000|2021-11-11 13:04:00|26079.14|25959.14|26079.11|25959.11|26080.72|25960.72|26078.99|25958.99|10
1636635850000|2021-11-11 13:04:10|26079.51|25959.51|26082.17|25962.17|26082.17|25962.17|26078.98|25958.98|9
1636635860000|2021-11-11 13:04:20|26082.78|25962.78|26081.08|25961.08|26083.54|25963.54|26081.08|25961.08|10
1636635870000|2021-11-11 13:04:30|26081.48|25961.48|26080.49|25960.49|26081.7|25961.7|26080.49|25960.49|10
1636635880000|2021-11-11 13:04:40|26080.31|25960.31|26076.69|25956.69|26080.32|25960.32|26076.69|25956.69|9
1636635890000|2021-11-11 13:04:50|26076.47|25956.47|26076.75|25956.75|26083.86|25963.86|26076.47|25956.47|10
1636635900000|2021-11-11 13:05:00|26076.64|25956.64|26074.69|25954.69|26076.64|25956.64|26073.65|25953.65|9
1636635910000|2021-11-11 13:05:10|26073.25|25953.25|26071.6|25951.6|26073.25|25953.25|26071.06|25951.06|10
1636635920000|2021-11-11 13:05:20|26071.86|25951.86|26074.06|25954.06|26074.06|25954.06|26071.74|25951.74|8
1636635930000|2021-11-11 13:05:30|26073.96|25953.96|26075.36|25955.36|26075.36|25955.36|26073.96|25953.96|10
1636635940000|2021-11-11 13:05:40|26075.89|25955.89|26080.03|25960.03|26080.03|25960.03|26075.89|25955.89|10
1636635950000|2021-11-11 13:05:50|26081.13|25961.13|26084.59|25964.59|26084.67|25964.67|26081.13|25961.13|10
1636635960000|2021-11-11 13:06:00|26084.99|25964.99|26093.32|25973.32|26093.32|25973.32|26084.99|25964.99|10
1636635970000|2021-11-11 13:06:10|26096.57|25976.57|26103.05|25983.05|26103.05|25983.05|26096.57|25976.57|9
1636635980000|2021-11-11 13:06:20|26103.11|25983.11|26106.54|25986.54|26107.07|25987.07|26103.11|25983.11|10
1636635990000|2021-11-11 13:06:30|26105.53|25985.53|26096.43|25976.43|26105.53|25985.53|26096.43|25976.43|10
1636636000000|2021-11-11 13:06:40|26096.68|25976.68|26097.44|25977.44|26097.84|25977.84|26095.95|25975.95|10
1636636010000|2021-11-11 13:06:50|26097.23|25977.23|26094.01|25974.01|26098.19|25978.19|26094.01|25974.01|10
1636636020000|2021-11-11 13:07:00|26092|25972|26091.07|25971.07|26093.77|25973.77|26090.47|25970.47|9
1636636030000|2021-11-11 13:07:10|26090.26|25970.26|26086.38|25966.38|26090.56|25970.56|26086.38|25966.38|10
1636636040000|2021-11-11 13:07:20|26084.91|25964.91|26079.61|25959.61|26084.91|25964.91|26079.61|25959.61|8
1636636050000|2021-11-11 13:07:30|26079.5|25959.5|26076.49|25956.49|26079.5|25959.5|26076.49|25956.49|9
1636636060000|2021-11-11 13:07:40|26076.43|25956.43|26079.73|25959.73|26079.73|25959.73|26075.93|25955.93|10
1636636070000|2021-11-11 13:07:50|26079.6|25959.6|26080.49|25960.49|26080.49|25960.49|26079.39|25959.39|10
1636636080000|2021-11-11 13:08:00|26081.18|25961.18|26080.47|25960.47|26081.52|25961.52|26078.91|25958.91|10
1636636090000|2021-11-11 13:08:10|26081.22|25961.22|26083.44|25963.44|26083.44|25963.44|26081.22|25961.22|10
1636636100000|2021-11-11 13:08:20|26082.96|25962.96|26079.27|25959.27|26082.96|25962.96|26079.27|25959.27|10
1636636110000|2021-11-11 13:08:30|26079.31|25959.31|26084.01|25964.01|26084.01|25964.01|26078.78|25958.78|10
1636636120000|2021-11-11 13:08:40|26083.4|25963.4|26082.95|25962.95|26084.12|25964.12|26082.76|25962.76|10
1636636130000|2021-11-11 13:08:50|26081.81|25961.81|26079.03|25959.03|26081.93|25961.93|26079.03|25959.03|10
1636636140000|2021-11-11 13:09:00|26079.08|25959.08|26065.53|25945.53|26079.51|25959.51|26065.53|25945.53|10
1636636150000|2021-11-11 13:09:10|26066.19|25946.19|26064.5|25944.5|26066.57|25946.57|26064.5|25944.5|10
1636636160000|2021-11-11 13:09:20|26063.77|25943.77|26057.62|25937.62|26063.77|25943.77|26057.62|25937.62|7
1636636170000|2021-11-11 13:09:30|26057.33|25937.33|26053.95|25933.95|26057.63|25937.63|26053.95|25933.95|10
1636636180000|2021-11-11 13:09:40|26052.58|25932.58|26052.94|25932.94|26052.94|25932.94|26050.14|25930.14|10
1636636190000|2021-11-11 13:09:50|26052.76|25932.76|26049.96|25929.96|26052.76|25932.76|26049.96|25929.96|10
1636636200000|2021-11-11 13:10:00|26050.4|25930.4|26049.59|25929.59|26051.08|25931.08|26048.79|25928.79|10
1636636210000|2021-11-11 13:10:10|26048.55|25928.55|26043.24|25923.24|26048.55|25928.55|26043.24|25923.24|10
1636636220000|2021-11-11 13:10:20|26043.03|25923.03|26034.22|25914.22|26043.03|25923.03|26034.22|25914.22|10
1636636230000|2021-11-11 13:10:30|26033.95|25913.95|26032.14|25912.14|26033.95|25913.95|26032.14|25912.14|10
1636636240000|2021-11-11 13:10:40|26030.58|25910.58|26030.49|25910.49|26033.78|25913.78|26030.49|25910.49|10
1636636250000|2021-11-11 13:10:50|26030.2|25910.2|26031.76|25911.76|26031.84|25911.84|26029.89|25909.89|10
1636636260000|2021-11-11 13:11:00|26031.47|25911.47|26029.79|25909.79|26031.47|25911.47|26029.79|25909.79|10
1636636270000|2021-11-11 13:11:10|26030.43|25910.43|26027.69|25907.69|26030.43|25910.43|26027.68|25907.68|10
1636636280000|2021-11-11 13:11:20|26027.17|25907.17|26024.04|25904.04|26027.17|25907.17|26024.04|25904.04|10
1636636290000|2021-11-11 13:11:30|26023.88|25903.88|26021.33|25901.33|26024.28|25904.28|26020.97|25900.97|10
1636636300000|2021-11-11 13:11:40|26020.88|25900.88|26018.29|25898.29|26020.88|25900.88|26018.29|25898.29|10
1636636310000|2021-11-11 13:11:50|26019.31|25899.31|26014.43|25894.43|26019.31|25899.31|26013.73|25893.73|10
1636636320000|2021-11-11 13:12:00|26014.06|25894.06|26009.95|25889.95|26014.06|25894.06|26009.95|25889.95|10
1636636330000|2021-11-11 13:12:10|26010.78|25890.78|26011.43|25891.43|26011.43|25891.43|26008.98|25888.98|10
1636636340000|2021-11-11 13:12:20|26011.45|25891.45|26015.64|25895.64|26015.64|25895.64|26011.45|25891.45|10
1636636350000|2021-11-11 13:12:30|26014.93|25894.93|26017.31|25897.31|26018.26|25898.26|26014.93|25894.93|10
1636636360000|2021-11-11 13:12:40|26017.8|25897.8|26021.65|25901.65|26021.65|25901.65|26017.8|25897.8|10
1636636370000|2021-11-11 13:12:50|26020.2|25900.2|26019.68|25899.68|26022.2|25902.2|26019.68|25899.68|10
1636636380000|2021-11-11 13:13:00|26019.48|25899.48|26017.7|25897.7|26019.48|25899.48|26017.34|25897.34|10
1636636390000|2021-11-11 13:13:10|26017.93|25897.93|26020.09|25900.09|26020.09|25900.09|26017.93|25897.93|9
1636636400000|2021-11-11 13:13:20|26020|25900|26017.87|25897.87|26020.38|25900.38|26017.81|25897.81|10
1636636410000|2021-11-11 13:13:30|26017.89|25897.89|26017.3|25897.3|26018.47|25898.47|26016.9|25896.9|10
1636636420000|2021-11-11 13:13:40|26017.59|25897.59|26020.68|25900.68|26020.68|25900.68|26017.59|25897.59|10
1636636430000|2021-11-11 13:13:50|26021.68|25901.68|26025.33|25905.33|26025.41|25905.41|26021.17|25901.17|10
1636636440000|2021-11-11 13:14:00|26025.31|25905.31|26023.65|25903.65|26025.31|25905.31|26022.74|25902.74|10
1636636450000|2021-11-11 13:14:10|26022.82|25902.82|26023.52|25903.52|26025.45|25905.45|26022.82|25902.82|10
1636636460000|2021-11-11 13:14:20|26023.05|25903.05|26021.68|25901.68|26023.06|25903.06|26021.2|25901.2|10
1636636470000|2021-11-11 13:14:30|26020.07|25900.07|26012.11|25892.11|26020.11|25900.11|26012.11|25892.11|10
1636636480000|2021-11-11 13:14:40|26010.92|25890.92|26006.08|25886.08|26011.01|25891.01|26005.71|25885.71|10
1636636490000|2021-11-11 13:14:50|26003.54|25883.54|26002.23|25882.23|26003.54|25883.54|26001.92|25881.92|10
1636636500000|2021-11-11 13:15:00|26002.04|25882.04|26001.6|25881.6|26002.04|25882.04|26000.82|25880.82|10
1636636510000|2021-11-11 13:15:10|26000.91|25880.91|25996.41|25876.41|26001.39|25881.39|25996.41|25876.41|10
1636636520000|2021-11-11 13:15:20|25996.42|25876.42|25994.47|25874.47|25996.42|25876.42|25994.47|25874.47|10
1636636530000|2021-11-11 13:15:30|25994.48|25874.48|25986.52|25866.52|25994.48|25874.48|25986.52|25866.52|10
1636636540000|2021-11-11 13:15:40|25988.2|25868.2|25988.79|25868.79|25989.33|25869.33|25987.61|25867.61|10
1636636550000|2021-11-11 13:15:50|25988.95|25868.95|25987.13|25867.13|25989.93|25869.93|25987.04|25867.04|10
1636636560000|2021-11-11 13:16:00|25987.85|25867.85|25984.99|25864.99|25987.85|25867.85|25984.56|25864.56|10
1636636570000|2021-11-11 13:16:10|25985.14|25865.14|25982.58|25862.58|25985.14|25865.14|25982.58|25862.58|10
1636636580000|2021-11-11 13:16:20|25983.25|25863.25|25982.36|25862.36|25983.25|25863.25|25982.07|25862.07|10
1636636590000|2021-11-11 13:16:30|25982.24|25862.24|25978.9|25858.9|25982.28|25862.28|25978.37|25858.37|10
1636636600000|2021-11-11 13:16:40|25977.35|25857.35|25977.6|25857.6|25978.82|25858.82|25976.92|25856.92|10
1636636610000|2021-11-11 13:16:50|25977.43|25857.43|25977.25|25857.25|25978.36|25858.36|25977.12|25857.12|10
1636636620000|2021-11-11 13:17:00|25975.35|25855.35|25970.94|25850.94|25977.22|25857.22|25970.94|25850.94|10
1636636630000|2021-11-11 13:17:10|25972.78|25852.78|25972.85|25852.85|25974.13|25854.13|25971.71|25851.71|10
1636636640000|2021-11-11 13:17:20|25973.92|25853.92|25976.47|25856.47|25976.47|25856.47|25973.83|25853.83|10
1636636650000|2021-11-11 13:17:30|25976.26|25856.26|25973.42|25853.42|25976.26|25856.26|25973.31|25853.31|10
1636636660000|2021-11-11 13:17:40|25973.01|25853.01|25985.15|25865.15|25985.15|25865.15|25973.01|25853.01|10
1636636670000|2021-11-11 13:17:50|25988.47|25868.47|26000.55|25880.55|26000.86|25880.86|25988.47|25868.47|10
1636636680000|2021-11-11 13:18:00|26000.65|25880.65|25999.73|25879.73|26002.09|25882.09|25999.6|25879.6|9
1636636690000|2021-11-11 13:18:10|25998.83|25878.83|25999.4|25879.4|25999.49|25879.49|25998.14|25878.14|10
1636636700000|2021-11-11 13:18:20|26000.04|25880.04|25999.96|25879.96|26000.04|25880.04|25999.4|25879.4|10
1636636710000|2021-11-11 13:18:30|25999.75|25879.75|26001.1|25881.1|26002.23|25882.23|25999.75|25879.75|10
1636636720000|2021-11-11 13:18:40|26001.22|25881.22|25999.19|25879.19|26002.32|25882.32|25999.19|25879.19|10
1636636730000|2021-11-11 13:18:50|25998.99|25878.99|26002.3|25882.3|26002.91|25882.91|25998.59|25878.59|10
1636636740000|2021-11-11 13:19:00|26002.15|25882.15|25999.78|25879.78|26002.15|25882.15|25999.71|25879.71|10
1636636750000|2021-11-11 13:19:10|25999.81|25879.81|25997.85|25877.85|26000.61|25880.61|25997.74|25877.74|9
1636636760000|2021-11-11 13:19:20|25997.71|25877.71|25998.22|25878.22|25998.63|25878.63|25997.71|25877.71|10
1636636770000|2021-11-11 13:19:30|25998.3|25878.3|25998.94|25878.94|25999.27|25879.27|25997.75|25877.75|10
1636636780000|2021-11-11 13:19:40|25998.41|25878.41|25998.44|25878.44|25998.44|25878.44|25996.78|25876.78|10
1636636790000|2021-11-11 13:19:50|25998.29|25878.29|26002.15|25882.15|26003.07|25883.07|25998.29|25878.29|10
1636636800000|2021-11-11 13:20:00|26002.42|25882.42|26014.62|25894.62|26014.62|25894.62|26002.42|25882.42|10
1636636810000|2021-11-11 13:20:10|26016.31|25896.31|26022.14|25902.14|26022.14|25902.14|26016.31|25896.31|10
1636636820000|2021-11-11 13:20:20|26022.84|25902.84|26028.16|25908.16|26028.16|25908.16|26022.84|25902.84|10
1636636830000|2021-11-11 13:20:30|26028.48|25908.48|26032.61|25912.61|26033.11|25913.11|26028.48|25908.48|10
1636636840000|2021-11-11 13:20:40|26032.93|25912.93|26035.22|25915.22|26035.28|25915.28|26032.81|25912.81|9
1636636850000|2021-11-11 13:20:50|26034.33|25914.33|26040.38|25920.38|26040.38|25920.38|26034.33|25914.33|10
1636636860000|2021-11-11 13:21:00|26041.29|25921.29|26047.65|25927.65|26047.65|25927.65|26041.29|25921.29|10
1636636870000|2021-11-11 13:21:10|26047.85|25927.85|26052.5|25932.5|26052.73|25932.73|26047.85|25927.85|10
1636636880000|2021-11-11 13:21:20|26053.09|25933.09|26055.18|25935.18|26055.18|25935.18|26052.7|25932.7|8
1636636890000|2021-11-11 13:21:30|26055.4|25935.4|26063.69|25943.69|26063.69|25943.69|26055.4|25935.4|10
1636636900000|2021-11-11 13:21:40|26064|25944|26066.93|25946.93|26066.93|25946.93|26064|25944|10
1636636910000|2021-11-11 13:21:50|26066.19|25946.19|26065.62|25945.62|26067.56|25947.56|26065.22|25945.22|10
1636636920000|2021-11-11 13:22:00|26066.33|25946.33|26065.64|25945.64|26066.36|25946.36|26064.66|25944.66|10
1636636930000|2021-11-11 13:22:10|26064.84|25944.84|26062.14|25942.14|26064.84|25944.84|26062.14|25942.14|10
1636636940000|2021-11-11 13:22:20|26061.95|25941.95|26063.29|25943.29|26063.29|25943.29|26061.91|25941.91|10
1636636950000|2021-11-11 13:22:30|26062.76|25942.76|26058.54|25938.54|26064.14|25944.14|26058.35|25938.35|10
1636636960000|2021-11-11 13:22:40|26057.87|25937.87|26055.41|25935.41|26057.87|25937.87|26055.4|25935.4|9
1636636970000|2021-11-11 13:22:50|26055.22|25935.22|26056.74|25936.74|26056.74|25936.74|26054.72|25934.72|10
1636636980000|2021-11-11 13:23:00|26056.84|25936.84|26055.74|25935.74|26057.79|25937.79|26055.74|25935.74|9
1636636990000|2021-11-11 13:23:10|26055.63|25935.63|26055.53|25935.53|26055.67|25935.67|26054.78|25934.78|10
1636637000000|2021-11-11 13:23:20|26055.07|25935.07|26051.7|25931.7|26055.07|25935.07|26051.22|25931.22|10
1636637010000|2021-11-11 13:23:30|26051.57|25931.57|26048.65|25928.65|26052.91|25932.91|26048.65|25928.65|10
1636637020000|2021-11-11 13:23:40|26048.07|25928.07|26043.39|25923.39|26048.07|25928.07|26043.28|25923.28|10
1636637030000|2021-11-11 13:23:50|26042.91|25922.91|26036.31|25916.31|26042.91|25922.91|26035.64|25915.64|10
1636637040000|2021-11-11 13:24:00|26036.39|25916.39|26042.3|25922.3|26042.4|25922.4|26036.39|25916.39|9
1636637050000|2021-11-11 13:24:10|26042.34|25922.34|26039.54|25919.54|26043.05|25923.05|26039.54|25919.54|9
1636637060000|2021-11-11 13:24:20|26038.08|25918.08|26031.3|25911.3|26038.08|25918.08|26031.2|25911.2|10
1636637070000|2021-11-11 13:24:30|26030.77|25910.77|26027.1|25907.1|26030.97|25910.97|26027.1|25907.1|10
1636637080000|2021-11-11 13:24:40|26026.71|25906.71|26027.04|25907.04|26027.3|25907.3|26025.51|25905.51|10
1636637090000|2021-11-11 13:24:50|26026.81|25906.81|26028.06|25908.06|26028.12|25908.12|26025.46|25905.46|10
1636637100000|2021-11-11 13:25:00|26028.32|25908.32|26029.35|25909.35|26029.35|25909.35|26027.87|25907.87|10
1636637110000|2021-11-11 13:25:10|26029.64|25909.64|26036.91|25916.91|26036.91|25916.91|26029.64|25909.64|10
1636637120000|2021-11-11 13:25:20|26037.38|25917.38|26043.51|25923.51|26043.51|25923.51|26037.38|25917.38|10
1636637130000|2021-11-11 13:25:30|26044.64|25924.64|26046.3|25926.3|26046.5|25926.5|26044.03|25924.03|10
1636637140000|2021-11-11 13:25:40|26045.42|25925.42|26042.43|25922.43|26045.65|25925.65|26042.43|25922.43|10
1636637150000|2021-11-11 13:25:50|26042.77|25922.77|26044.82|25924.82|26044.82|25924.82|26041.98|25921.98|10
1636637160000|2021-11-11 13:26:00|26045.12|25925.12|26045.96|25925.96|26048.19|25928.19|26045.12|25925.12|10
1636637170000|2021-11-11 13:26:10|26047.44|25927.44|26047.6|25927.6|26048|25928|26047.11|25927.11|10
1636637180000|2021-11-11 13:26:20|26047.64|25927.64|26053.07|25933.07|26053.07|25933.07|26047.48|25927.48|9
1636637190000|2021-11-11 13:26:30|26053|25933|26051.77|25931.77|26053.27|25933.27|26051.77|25931.77|10
1636637200000|2021-11-11 13:26:40|26051.71|25931.71|26050.05|25930.05|26051.71|25931.71|26049.85|25929.85|10
1636637210000|2021-11-11 13:26:50|26050.11|25930.11|26052.18|25932.18|26052.18|25932.18|26049.9|25929.9|10
1636637220000|2021-11-11 13:27:00|26052.25|25932.25|26051.78|25931.78|26053.27|25933.27|26050.99|25930.99|10
1636637230000|2021-11-11 13:27:10|26053.26|25933.26|26052.56|25932.56|26053.99|25933.99|26051.87|25931.87|10
1636637240000|2021-11-11 13:27:20|26052.54|25932.54|26052.57|25932.57|26052.67|25932.67|26051.65|25931.65|9
1636637250000|2021-11-11 13:27:30|26052.7|25932.7|26055.84|25935.84|26055.84|25935.84|26052.7|25932.7|10
1636637260000|2021-11-11 13:27:40|26056.59|25936.59|26061.28|25941.28|26062.31|25942.31|26056.59|25936.59|10
1636637270000|2021-11-11 13:27:50|26061.16|25941.16|26071.95|25951.95|26071.95|25951.95|26061.16|25941.16|10
1636637280000|2021-11-11 13:28:00|26072.54|25952.54|26079.8|25959.8|26080.19|25960.19|26072.54|25952.54|10
1636637290000|2021-11-11 13:28:10|26081.55|25961.55|26087.62|25967.62|26087.63|25967.63|26081.55|25961.55|9
1636637300000|2021-11-11 13:28:20|26086.79|25966.79|26084.09|25964.09|26086.79|25966.79|26082.96|25962.96|10
1636637310000|2021-11-11 13:28:30|26084.29|25964.29|26087.81|25967.81|26088.66|25968.66|26084.29|25964.29|10
1636637320000|2021-11-11 13:28:40|26086.92|25966.92|26081.48|25961.48|26086.92|25966.92|26081.21|25961.21|9
1636637330000|2021-11-11 13:28:50|26081.18|25961.18|26078.3|25958.3|26081.18|25961.18|26076.8|25956.8|10
1636637340000|2021-11-11 13:29:00|26077.65|25957.65|26077.3|25957.3|26077.65|25957.65|26076.66|25956.66|10
1636637350000|2021-11-11 13:29:10|26076.09|25956.09|26074.35|25954.35|26076.09|25956.09|26074.35|25954.35|10
1636637360000|2021-11-11 13:29:20|26075.01|25955.01|26072.91|25952.91|26075.84|25955.84|26072.59|25952.59|10
1636637370000|2021-11-11 13:29:30|26072.61|25952.61|26075.35|25955.35|26075.35|25955.35|26072.44|25952.44|10
1636637380000|2021-11-11 13:29:40|26075.59|25955.59|26077.07|25957.07|26078.39|25958.39|26075.59|25955.59|10
1636637390000|2021-11-11 13:29:50|26077.1|25957.1|26082.7|25962.7|26082.7|25962.7|26077.08|25957.08|10
1636637400000|2021-11-11 13:30:00|26081.94|25961.94|26087.74|25967.74|26087.74|25967.74|26081.94|25961.94|10
1636637410000|2021-11-11 13:30:10|26087.81|25967.81|26086.63|25966.63|26088.69|25968.69|26086.63|25966.63|10
1636637420000|2021-11-11 13:30:20|26086.41|25966.41|26085.84|25965.84|26086.95|25966.95|26085.84|25965.84|10
1636637430000|2021-11-11 13:30:30|26087.02|25967.02|26088.26|25968.26|26088.26|25968.26|26085.99|25965.99|8
1636637440000|2021-11-11 13:30:40|26087.74|25967.74|26087.07|25967.07|26089.87|25969.87|26087.07|25967.07|10
1636637450000|2021-11-11 13:30:50|26086.03|25966.03|26081.81|25961.81|26086.03|25966.03|26081.13|25961.13|10
1636637460000|2021-11-11 13:31:00|26081.04|25961.04|26074.26|25954.26|26081.04|25961.04|26074.26|25954.26|10
1636637470000|2021-11-11 13:31:10|26074.58|25954.58|26068.01|25948.01|26074.58|25954.58|26068.01|25948.01|10
1636637480000|2021-11-11 13:31:20|26067.43|25947.43|26066.71|25946.71|26067.43|25947.43|26065.97|25945.97|10
1636637490000|2021-11-11 13:31:30|26066.76|25946.76|26065.56|25945.56|26068.04|25948.04|26065.56|25945.56|10
1636637500000|2021-11-11 13:31:40|26064.77|25944.77|26065.07|25945.07|26065.61|25945.61|26064.12|25944.12|10
1636637510000|2021-11-11 13:31:50|26063.63|25943.63|26062.96|25942.96|26063.63|25943.63|26062.54|25942.54|10
1636637520000|2021-11-11 13:32:00|26063.02|25943.02|26060.28|25940.28|26063.02|25943.02|26060.28|25940.28|7
1636637530000|2021-11-11 13:32:10|26060.62|25940.62|26060.81|25940.81|26063.47|25943.47|26060.62|25940.62|10
1636637540000|2021-11-11 13:32:20|26060.94|25940.94|26056.34|25936.34|26060.94|25940.94|26056.28|25936.28|10
1636637550000|2021-11-11 13:32:30|26056.77|25936.77|26055.13|25935.13|26056.77|25936.77|26055.13|25935.13|9
1636637560000|2021-11-11 13:32:40|26055.15|25935.15|26057.94|25937.94|26058.25|25938.25|26055.15|25935.15|10
1636637570000|2021-11-11 13:32:50|26058.04|25938.04|26056.82|25936.82|26058.36|25938.36|26056.82|25936.82|9
1636637580000|2021-11-11 13:33:00|26055.96|25935.96|26054.22|25934.22|26055.96|25935.96|26054.22|25934.22|10
1636637590000|2021-11-11 13:33:10|26056.12|25936.12|26048.55|25928.55|26056.12|25936.12|26048.55|25928.55|10
1636637600000|2021-11-11 13:33:20|26047.03|25927.03|26041.09|25921.09|26048.19|25928.19|26041.09|25921.09|10
1636637610000|2021-11-11 13:33:30|26041.75|25921.75|26034.16|25914.16|26041.75|25921.75|26034.16|25914.16|10
1636637620000|2021-11-11 13:33:40|26032.88|25912.88|26033.36|25913.36|26033.96|25913.96|26031.87|25911.87|10
1636637630000|2021-11-11 13:33:50|26033.54|25913.54|26037.13|25917.13|26037.34|25917.34|26033.54|25913.54|10
1636637640000|2021-11-11 13:34:00|26036.78|25916.78|26035.85|25915.85|26037.13|25917.13|26035.85|25915.85|8
1636637650000|2021-11-11 13:34:10|26035.69|25915.69|26033.82|25913.82|26035.69|25915.69|26033.82|25913.82|9
1636637660000|2021-11-11 13:34:20|26033.59|25913.59|26034.24|25914.24|26034.44|25914.44|26033.48|25913.48|9
1636637670000|2021-11-11 13:34:30|26034.29|25914.29|26035.53|25915.53|26035.68|25915.68|26034.17|25914.17|10
1636637680000|2021-11-11 13:34:40|26035.41|25915.41|26033.17|25913.17|26035.47|25915.47|26033.07|25913.07|10
1636637690000|2021-11-11 13:34:50|26033.55|25913.55|26021.15|25901.15|26033.55|25913.55|26021.15|25901.15|10
1636637700000|2021-11-11 13:35:00|26019.12|25899.12|26017.54|25897.54|26019.12|25899.12|26016.67|25896.67|10
1636637710000|2021-11-11 13:35:10|26017.05|25897.05|26016.64|25896.64|26017.05|25897.05|26015.42|25895.42|10
1636637720000|2021-11-11 13:35:20|26016.18|25896.18|26016.01|25896.01|26017.19|25897.19|26014.59|25894.59|10
1636637730000|2021-11-11 13:35:30|26015.16|25895.16|26015.69|25895.69|26016.61|25896.61|26014.98|25894.98|9
1636637740000|2021-11-11 13:35:40|26015.79|25895.79|26014.48|25894.48|26016.79|25896.79|26013.91|25893.91|10
1636637750000|2021-11-11 13:35:50|26013.83|25893.83|26012.44|25892.44|26014.99|25894.99|26012.21|25892.21|10
1636637760000|2021-11-11 13:36:00|26012.2|25892.2|26012.86|25892.86|26013.55|25893.55|26011.72|25891.72|8
1636637770000|2021-11-11 13:36:10|26012.68|25892.68|26013.5|25893.5|26013.85|25893.85|26012.68|25892.68|9
1636637780000|2021-11-11 13:36:20|26015.22|25895.22|26018.3|25898.3|26018.3|25898.3|26015.22|25895.22|9
1636637790000|2021-11-11 13:36:30|26018.91|25898.91|26021.47|25901.47|26021.7|25901.7|26018.91|25898.91|10
1636637800000|2021-11-11 13:36:40|26022.4|25902.4|26022.65|25902.65|26023.43|25903.43|26022.22|25902.22|10
1636637810000|2021-11-11 13:36:50|26022.38|25902.38|26023.96|25903.96|26023.96|25903.96|26021.67|25901.67|10
1636637820000|2021-11-11 13:37:00|26025.44|25905.44|26020.23|25900.23|26025.44|25905.44|26020.23|25900.23|10
1636637830000|2021-11-11 13:37:10|26019.6|25899.6|26015.31|25895.31|26019.6|25899.6|26015.31|25895.31|10
1636637840000|2021-11-11 13:37:20|26015.3|25895.3|26009.65|25889.65|26015.3|25895.3|26009.65|25889.65|10
1636637850000|2021-11-11 13:37:30|26010.7|25890.7|26008.79|25888.79|26011.04|25891.04|26008.53|25888.53|10
1636637860000|2021-11-11 13:37:40|26008.37|25888.37|25997.89|25877.89|26008.37|25888.37|25997.89|25877.89|10
1636637870000|2021-11-11 13:37:50|25997.22|25877.22|25990|25870|25997.22|25877.22|25990|25870|10
1636637880000|2021-11-11 13:38:00|25990.03|25870.03|25984.53|25864.53|25990.43|25870.43|25984.53|25864.53|10
1636637890000|2021-11-11 13:38:10|25983.74|25863.74|25986.29|25866.29|25986.29|25866.29|25983.59|25863.59|10
1636637900000|2021-11-11 13:38:20|25986.33|25866.33|25987.42|25867.42|25987.99|25867.99|25986.16|25866.16|9
1636637910000|2021-11-11 13:38:30|25987.3|25867.3|25980.77|25860.77|25987.3|25867.3|25980.77|25860.77|10
1636637920000|2021-11-11 13:38:40|25980.07|25860.07|25971.06|25851.06|25980.07|25860.07|25971.06|25851.06|10
1636637930000|2021-11-11 13:38:50|25970.83|25850.83|25966.57|25846.57|25970.83|25850.83|25966.34|25846.34|10
1636637940000|2021-11-11 13:39:00|25968.12|25848.12|25972.36|25852.36|25972.58|25852.58|25968.12|25848.12|9
1636637950000|2021-11-11 13:39:10|25971.78|25851.78|25986.47|25866.47|25986.47|25866.47|25971.78|25851.78|10
1636637960000|2021-11-11 13:39:20|25986.93|25866.93|25996.04|25876.04|25996.73|25876.73|25986.93|25866.93|10
1636637970000|2021-11-11 13:39:30|25996.77|25876.77|25998.36|25878.36|26000.24|25880.24|25995.19|25875.19|10
1636637980000|2021-11-11 13:39:40|25998.24|25878.24|26001.66|25881.66|26001.66|25881.66|25996.96|25876.96|10
1636637990000|2021-11-11 13:39:50|26001.27|25881.27|26007.78|25887.78|26007.78|25887.78|26001.27|25881.27|10
1636638000000|2021-11-11 13:40:00|26007.85|25887.85|26007.42|25887.42|26010.04|25890.04|26007.42|25887.42|10
1636638010000|2021-11-11 13:40:10|26006.92|25886.92|26008.96|25888.96|26008.96|25888.96|26004.37|25884.37|10
1636638020000|2021-11-11 13:40:20|26009.43|25889.43|26013.53|25893.53|26013.53|25893.53|26008.23|25888.23|9
1636638030000|2021-11-11 13:40:30|26013.94|25893.94|26020.28|25900.28|26020.33|25900.33|26013.94|25893.94|10
1636638040000|2021-11-11 13:40:40|26021.46|25901.46|26024.44|25904.44|26024.44|25904.44|26021.46|25901.46|10
1636638050000|2021-11-11 13:40:50|26024.89|25904.89|26024.94|25904.94|26026.01|25906.01|26024.76|25904.76|10
1636638060000|2021-11-11 13:41:00|26024.48|25904.48|26022.89|25902.89|26024.48|25904.48|26022.78|25902.78|9
1636638070000|2021-11-11 13:41:10|26022.98|25902.98|26022.81|25902.81|26028.34|25908.34|26022.81|25902.81|10
1636638080000|2021-11-11 13:41:20|26022.91|25902.91|26018.16|25898.16|26022.91|25902.91|26017.77|25897.77|10
1636638090000|2021-11-11 13:41:30|26018.74|25898.74|26019.87|25899.87|26019.98|25899.98|26018.41|25898.41|10
1636638100000|2021-11-11 13:41:40|26019.98|25899.98|26021.58|25901.58|26023.07|25903.07|26019.43|25899.43|10
1636638110000|2021-11-11 13:41:50|26023.65|25903.65|26026.68|25906.68|26030.6|25910.6|26023.65|25903.65|10
1636638120000|2021-11-11 13:42:00|26024.5|25904.5|26038.74|25918.74|26038.74|25918.74|26024.5|25904.5|10
1636638130000|2021-11-11 13:42:10|26036.63|25916.63|26039.62|25919.62|26042.2|25922.2|26036.63|25916.63|10
1636638140000|2021-11-11 13:42:20|26041.4|25921.4|26044.91|25924.91|26046.6|25926.6|26041.4|25921.4|10
1636638150000|2021-11-11 13:42:30|26043.35|25923.35|26045.07|25925.07|26045.07|25925.07|26041.27|25921.27|10
1636638160000|2021-11-11 13:42:40|26045.16|25925.16|26047.78|25927.78|26049.08|25929.08|26044.32|25924.32|10
1636638170000|2021-11-11 13:42:50|26047.99|25927.99|26051.77|25931.77|26051.83|25931.83|26047.75|25927.75|10
1636638180000|2021-11-11 13:43:00|26052.78|25932.78|26052.84|25932.84|26053.14|25933.14|26051.34|25931.34|9
1636638190000|2021-11-11 13:43:10|26053.11|25933.11|26054.54|25934.54|26054.54|25934.54|26053.05|25933.05|9
1636638200000|2021-11-11 13:43:20|26054.41|25934.41|26054|25934|26054.69|25934.69|26053.08|25933.08|10
1636638210000|2021-11-11 13:43:30|26052.92|25932.92|26053.18|25933.18|26053.74|25933.74|26052.92|25932.92|9
1636638220000|2021-11-11 13:43:40|26053.06|25933.06|26052.83|25932.83|26054.35|25934.35|26052.83|25932.83|10
1636638230000|2021-11-11 13:43:50|26052.66|25932.66|26053.25|25933.25|26053.66|25933.66|26052.13|25932.13|10
1636638240000|2021-11-11 13:44:00|26053.51|25933.51|26054.25|25934.25|26054.53|25934.53|26053.33|25933.33|9
1636638250000|2021-11-11 13:44:10|26054.15|25934.15|26052.69|25932.69|26055.54|25935.54|26052.69|25932.69|10
1636638260000|2021-11-11 13:44:20|26052.28|25932.28|26052.57|25932.57|26053.24|25933.24|26051.66|25931.66|9
1636638270000|2021-11-11 13:44:30|26052.66|25932.66|26052.5|25932.5|26052.9|25932.9|26052.5|25932.5|7
1636638280000|2021-11-11 13:44:40|26053.62|25933.62|26051.99|25931.99|26053.62|25933.62|26051.78|25931.78|9
1636638290000|2021-11-11 13:44:50|26052.72|25932.72|26052.29|25932.29|26052.72|25932.72|26051.45|25931.45|8
1636638300000|2021-11-11 13:45:00|26052.42|25932.42|26052.77|25932.77|26052.77|25932.77|26051.93|25931.93|10
1636638310000|2021-11-11 13:45:10|26053.13|25933.13|26053.33|25933.33|26053.33|25933.33|26052.19|25932.19|8
1636638320000|2021-11-11 13:45:20|26052.97|25932.97|26051.52|25931.52|26053|25933|26051.52|25931.52|9
1636638330000|2021-11-11 13:45:30|26051.07|25931.07|26040.62|25920.62|26051.07|25931.07|26040.47|25920.47|10
1636638340000|2021-11-11 13:45:40|26041.04|25921.04|26040.91|25920.91|26042.61|25922.61|26040.91|25920.91|10
1636638350000|2021-11-11 13:45:50|26041.85|25921.85|26042.24|25922.24|26042.24|25922.24|26041.19|25921.19|10
1636638360000|2021-11-11 13:46:00|26042.94|25922.94|26045.46|25925.46|26047.49|25927.49|26042.94|25922.94|9
1636638370000|2021-11-11 13:46:10|26045.64|25925.64|26040.79|25920.79|26046.48|25926.48|26040.79|25920.79|9
1636638380000|2021-11-11 13:46:20|26040.9|25920.9|26026.99|25906.99|26040.9|25920.9|26026.99|25906.99|10
1636638390000|2021-11-11 13:46:30|26025.39|25905.39|26017.1|25897.1|26025.39|25905.39|26016.82|25896.82|10
1636638400000|2021-11-11 13:46:40|26016.44|25896.44|26014.46|25894.46|26016.44|25896.44|26014.46|25894.46|10
1636638410000|2021-11-11 13:46:50|26013.57|25893.57|26009.97|25889.97|26014.71|25894.71|26009.97|25889.97|10
1636638420000|2021-11-11 13:47:00|26009.55|25889.55|26008.43|25888.43|26009.87|25889.87|26007.57|25887.57|10
1636638430000|2021-11-11 13:47:10|26007.76|25887.76|26007.49|25887.49|26008.41|25888.41|26006.81|25886.81|10
1636638440000|2021-11-11 13:47:20|26007.16|25887.16|26003.43|25883.43|26007.48|25887.48|26003.43|25883.43|10
1636638450000|2021-11-11 13:47:30|26003.44|25883.44|25991.1|25871.1|26003.44|25883.44|25991.1|25871.1|10
1636638460000|2021-11-11 13:47:40|25988.5|25868.5|25983.97|25863.97|25988.5|25868.5|25983.97|25863.97|10
1636638470000|2021-11-11 13:47:50|25984.05|25864.05|25981.89|25861.89|25987|25867|25981.89|25861.89|10
1636638480000|2021-11-11 13:48:00|25981.23|25861.23|25976|25856|25981.23|25861.23|25974.95|25854.95|10
1636638490000|2021-11-11 13:48:10|25975.49|25855.49|25977.78|25857.78|25977.78|25857.78|25972.92|25852.92|10
1636638500000|2021-11-11 13:48:20|25977.47|25857.47|25968.26|25848.26|25977.47|25857.47|25968.02|25848.02|10
1636638510000|2021-11-11 13:48:30|25969.41|25849.41|25972.04|25852.04|25972.04|25852.04|25969.13|25849.13|10
1636638520000|2021-11-11 13:48:40|25973|25853|25987.72|25867.72|25989.82|25869.82|25973|25853|10
1636638530000|2021-11-11 13:48:50|25988.15|25868.15|25993.88|25873.88|25994.96|25874.96|25988.15|25868.15|10
1636638540000|2021-11-11 13:49:00|25996.7|25876.7|25992.34|25872.34|25996.7|25876.7|25992.34|25872.34|10
1636638550000|2021-11-11 13:49:10|25992.28|25872.28|25990.48|25870.48|25992.56|25872.56|25990.41|25870.41|10
1636638560000|2021-11-11 13:49:20|25989.73|25869.73|25991.77|25871.77|25992.95|25872.95|25989.73|25869.73|10
1636638570000|2021-11-11 13:49:30|25991.81|25871.81|25994.71|25874.71|25994.71|25874.71|25991.39|25871.39|10
1636638580000|2021-11-11 13:49:40|25995.68|25875.68|25996.54|25876.54|25997.61|25877.61|25995.68|25875.68|10
1636638590000|2021-11-11 13:49:50|25997.16|25877.16|25996.44|25876.44|25997.16|25877.16|25996.14|25876.14|10
1636638600000|2021-11-11 13:50:00|25996.35|25876.35|25996.5|25876.5|25997.31|25877.31|25996.13|25876.13|10
1636638610000|2021-11-11 13:50:10|25996.41|25876.41|26002.45|25882.45|26002.45|25882.45|25996.33|25876.33|10
1636638620000|2021-11-11 13:50:20|26003.66|25883.66|26007.12|25887.12|26007.12|25887.12|26003.56|25883.56|10
1636638630000|2021-11-11 13:50:30|26007.36|25887.36|26020.1|25900.1|26020.1|25900.1|26007.36|25887.36|10
1636638640000|2021-11-11 13:50:40|26020.47|25900.47|26024.72|25904.72|26025.31|25905.31|26020.47|25900.47|10
1636638650000|2021-11-11 13:50:50|26024.63|25904.63|26026.55|25906.55|26026.69|25906.69|26024.31|25904.31|8
1636638660000|2021-11-11 13:51:00|26025.55|25905.55|26026.43|25906.43|26027.59|25907.59|26024.91|25904.91|9
1636638670000|2021-11-11 13:51:10|26026.24|25906.24|26024.2|25904.2|26026.24|25906.24|26024.2|25904.2|10
1636638680000|2021-11-11 13:51:20|26024.53|25904.53|26021.26|25901.26|26024.53|25904.53|26021.26|25901.26|10
1636638690000|2021-11-11 13:51:30|26019.82|25899.82|26016.91|25896.91|26019.95|25899.95|26016.81|25896.81|9
1636638700000|2021-11-11 13:51:40|26018.35|25898.35|26016.1|25896.1|26018.35|25898.35|26015.71|25895.71|10
1636638710000|2021-11-11 13:51:50|26016.41|25896.41|26015.02|25895.02|26016.41|25896.41|26015.02|25895.02|10
1636638720000|2021-11-11 13:52:00|26015.27|25895.27|26023.75|25903.75|26023.75|25903.75|26015.27|25895.27|10
1636638730000|2021-11-11 13:52:10|26023.57|25903.57|26026.9|25906.9|26027.21|25907.21|26023.45|25903.45|10
1636638740000|2021-11-11 13:52:20|26027.37|25907.37|26027.75|25907.75|26029.32|25909.32|26027.15|25907.15|10
1636638750000|2021-11-11 13:52:30|26028.84|25908.84|26034.5|25914.5|26034.5|25914.5|26028.84|25908.84|9
1636638760000|2021-11-11 13:52:40|26035.23|25915.23|26036.09|25916.09|26036.98|25916.98|26034.93|25914.93|9
1636638770000|2021-11-11 13:52:50|26035.4|25915.4|26032.06|25912.06|26035.4|25915.4|26031.21|25911.21|10
1636638780000|2021-11-11 13:53:00|26032.03|25912.03|26030.45|25910.45|26032.03|25912.03|26029.75|25909.75|10
1636638790000|2021-11-11 13:53:10|26030.34|25910.34|26027.31|25907.31|26030.34|25910.34|26027.31|25907.31|10
1636638800000|2021-11-11 13:53:20|26029.56|25909.56|26041.34|25921.34|26041.34|25921.34|26029.56|25909.56|10
1636638810000|2021-11-11 13:53:30|26042.51|25922.51|26048.43|25928.43|26048.43|25928.43|26042.4|25922.4|10
1636638820000|2021-11-11 13:53:40|26047.28|25927.28|26055.36|25935.36|26055.36|25935.36|26047.28|25927.28|10
1636638830000|2021-11-11 13:53:50|26055.73|25935.73|26061.76|25941.76|26061.76|25941.76|26055.73|25935.73|10
1636638840000|2021-11-11 13:54:00|26062.06|25942.06|26080.32|25960.32|26080.32|25960.32|26062.06|25942.06|10
1636638850000|2021-11-11 13:54:10|26080.06|25960.06|26080.17|25960.17|26080.17|25960.17|26078.99|25958.99|10
1636638860000|2021-11-11 13:54:20|26081.52|25961.52|26084.75|25964.75|26086.41|25966.41|26081.52|25961.52|10
1636638870000|2021-11-11 13:54:30|26084.95|25964.95|26079.34|25959.34|26086.6|25966.6|26078.25|25958.25|10
1636638880000|2021-11-11 13:54:40|26077.78|25957.78|26078.9|25958.9|26079.33|25959.33|26077.5|25957.5|10
1636638890000|2021-11-11 13:54:50|26078.29|25958.29|26080.76|25960.76|26080.76|25960.76|26077.92|25957.92|9
1636638900000|2021-11-11 13:55:00|26080.87|25960.87|26083.06|25963.06|26083.06|25963.06|26079.13|25959.13|10
1636638910000|2021-11-11 13:55:10|26083.42|25963.42|26086.7|25966.7|26086.7|25966.7|26083.42|25963.42|10
1636638920000|2021-11-11 13:55:20|26087.93|25967.93|26090.41|25970.41|26090.41|25970.41|26087.77|25967.77|10
1636638930000|2021-11-11 13:55:30|26090.83|25970.83|26090.54|25970.54|26091.75|25971.75|26090.01|25970.01|10
1636638940000|2021-11-11 13:55:40|26092.43|25972.43|26091.86|25971.86|26093.83|25973.83|26091.86|25971.86|9
1636638950000|2021-11-11 13:55:50|26089.86|25969.86|26089.13|25969.13|26089.88|25969.88|26088.52|25968.52|10
1636638960000|2021-11-11 13:56:00|26088.93|25968.93|26092.58|25972.58|26092.58|25972.58|26088.93|25968.93|10
1636638970000|2021-11-11 13:56:10|26091.71|25971.71|26092.24|25972.24|26093.97|25973.97|26091.71|25971.71|10
1636638980000|2021-11-11 13:56:20|26091.72|25971.72|26091.3|25971.3|26093.3|25973.3|26090.52|25970.52|10
1636638990000|2021-11-11 13:56:30|26089.64|25969.64|26072.49|25952.49|26089.64|25969.64|26072.49|25952.49|10
1636639000000|2021-11-11 13:56:40|26072.15|25952.15|26061.13|25941.13|26072.67|25952.67|26061.13|25941.13|10
1636639010000|2021-11-11 13:56:50|26060.63|25940.63|26054.47|25934.47|26060.78|25940.78|26054.47|25934.47|10
1636639020000|2021-11-11 13:57:00|26051.67|25931.67|26050.9|25930.9|26052.94|25932.94|26050.9|25930.9|10
1636639030000|2021-11-11 13:57:10|26052.01|25932.01|26048.03|25928.03|26052.06|25932.06|26048.03|25928.03|10
1636639040000|2021-11-11 13:57:20|26047.13|25927.13|26045.26|25925.26|26047.13|25927.13|26045.26|25925.26|10
1636639050000|2021-11-11 13:57:30|26045.42|25925.42|26043.66|25923.66|26045.54|25925.54|26042.53|25922.53|10
1636639060000|2021-11-11 13:57:40|26044.42|25924.42|26046.62|25926.62|26046.62|25926.62|26043.62|25923.62|10
1636639070000|2021-11-11 13:57:50|26046.5|25926.5|26048.23|25928.23|26048.23|25928.23|26046.5|25926.5|9
1636639080000|2021-11-11 13:58:00|26047.78|25927.78|26050.34|25930.34|26050.83|25930.83|26047.78|25927.78|10
1636639090000|2021-11-11 13:58:10|26050.39|25930.39|26048.93|25928.93|26050.78|25930.78|26048.74|25928.74|10
1636639100000|2021-11-11 13:58:20|26047.78|25927.78|26040.98|25920.98|26047.78|25927.78|26040.98|25920.98|10
1636639110000|2021-11-11 13:58:30|26039.44|25919.44|26034.13|25914.13|26039.44|25919.44|26034.13|25914.13|9
1636639120000|2021-11-11 13:58:40|26033.96|25913.96|26029.15|25909.15|26035.01|25915.01|26028.97|25908.97|10
1636639130000|2021-11-11 13:58:50|26028.38|25908.38|26026.4|25906.4|26028.56|25908.56|26026.4|25906.4|10
1636639140000|2021-11-11 13:59:00|26026.58|25906.58|26022.7|25902.7|26026.86|25906.86|26022.7|25902.7|10
1636639150000|2021-11-11 13:59:10|26022.52|25902.52|26021.7|25901.7|26022.52|25902.52|26021.55|25901.55|10
1636639160000|2021-11-11 13:59:20|26021.58|25901.58|26020.89|25900.89|26021.58|25901.58|26020.41|25900.41|9
1636639170000|2021-11-11 13:59:30|26020.57|25900.57|26013.95|25893.95|26020.57|25900.57|26012.89|25892.89|10
1636639180000|2021-11-11 13:59:40|26013.11|25893.11|26009.52|25889.52|26013.11|25893.11|26009.52|25889.52|10
1636639190000|2021-11-11 13:59:50|26010.03|25890.03|26010.04|25890.04|26010.13|25890.13|26009.12|25889.12|10
1636639200000|2021-11-11 14:00:00|26010.93|25890.93|26013.98|25893.98|26014.12|25894.12|26010.93|25890.93|9
1636639210000|2021-11-11 14:00:10|26013.84|25893.84|26014.4|25894.4|26015.07|25895.07|26013.46|25893.46|10
1636639220000|2021-11-11 14:00:20|26014.51|25894.51|26015.93|25895.93|26016.79|25896.79|26014.12|25894.12|10
1636639230000|2021-11-11 14:00:30|26016.26|25896.26|26018|25898|26018.92|25898.92|26016.26|25896.26|10
1636639240000|2021-11-11 14:00:40|26016.96|25896.96|26012.34|25892.34|26016.96|25896.96|26012.34|25892.34|10
1636639250000|2021-11-11 14:00:50|26012.45|25892.45|26001.09|25881.09|26012.45|25892.45|26001.09|25881.09|10
1636639260000|2021-11-11 14:01:00|26000.53|25880.53|25995.17|25875.17|26000.53|25880.53|25995.17|25875.17|10
1636639270000|2021-11-11 14:01:10|25993.58|25873.58|25996.17|25876.17|25996.17|25876.17|25993.22|25873.22|10
1636639280000|2021-11-11 14:01:20|25995.75|25875.75|25992.41|25872.41|25997.4|25877.4|25987.58|25867.58|10
1636639290000|2021-11-11 14:01:30|25993.92|25873.92|26031.1|25911.1|26031.1|25911.1|25992.26|25872.26|10
1636639300000|2021-11-11 14:01:40|26032.07|25912.07|26026.31|25906.31|26034.85|25914.85|26026.31|25906.31|9
1636639310000|2021-11-11 14:01:50|26025.27|25905.27|26029.09|25909.09|26029.09|25909.09|26022.71|25902.71|10
1636639320000|2021-11-11 14:02:00|26029.06|25909.06|26032.69|25912.69|26032.69|25912.69|26028.6|25908.6|9
1636639330000|2021-11-11 14:02:10|26032.3|25912.3|26056.08|25936.08|26056.08|25936.08|26032.3|25912.3|10
1636639340000|2021-11-11 14:02:20|26058.44|25938.44|26061.06|25941.06|26061.5|25941.5|26058.44|25938.44|9
1636639350000|2021-11-11 14:02:30|26062.8|25942.8|26065.06|25945.06|26065.06|25945.06|26062.8|25942.8|10
1636639360000|2021-11-11 14:02:40|26064.44|25944.44|26072.14|25952.14|26072.36|25952.36|26063.83|25943.83|10
1636639370000|2021-11-11 14:02:50|26070.99|25950.99|26063.17|25943.17|26070.99|25950.99|26063.17|25943.17|10
1636639380000|2021-11-11 14:03:00|26062.86|25942.86|26060.29|25940.29|26062.86|25942.86|26058.73|25938.73|9
1636639390000|2021-11-11 14:03:10|26060.6|25940.6|26067.78|25947.78|26067.78|25947.78|26060.35|25940.35|10
1636639400000|2021-11-11 14:03:20|26067|25947|26067.16|25947.16|26069.75|25949.75|26067|25947|10
1636639410000|2021-11-11 14:03:30|26066.9|25946.9|26056.8|25936.8|26066.9|25946.9|26056.8|25936.8|10
1636639420000|2021-11-11 14:03:40|26055.99|25935.99|26048.73|25928.73|26055.99|25935.99|26048.73|25928.73|10
1636639430000|2021-11-11 14:03:50|26049.06|25929.06|26045.16|25925.16|26049.06|25929.06|26045.16|25925.16|10
1636639440000|2021-11-11 14:04:00|26044.76|25924.76|26043.23|25923.23|26044.76|25924.76|26041.62|25921.62|10
1636639450000|2021-11-11 14:04:10|26042.87|25922.87|26045.22|25925.22|26046.4|25926.4|26041.94|25921.94|10
1636639460000|2021-11-11 14:04:20|26045.18|25925.18|26049.97|25929.97|26049.97|25929.97|26045.09|25925.09|10
1636639470000|2021-11-11 14:04:30|26050.87|25930.87|26056.27|25936.27|26056.38|25936.38|26050.87|25930.87|9
1636639480000|2021-11-11 14:04:40|26056.56|25936.56|26050|25930|26056.66|25936.66|26048.95|25928.95|10
1636639490000|2021-11-11 14:04:50|26049.14|25929.14|26042.64|25922.64|26050.25|25930.25|26042.3|25922.3|10
1636639500000|2021-11-11 14:05:00|26041.47|25921.47|26032.91|25912.91|26041.47|25921.47|26032.91|25912.91|10
1636639510000|2021-11-11 14:05:10|26033.55|25913.55|26031.84|25911.84|26033.75|25913.75|26031.84|25911.84|10
1636639520000|2021-11-11 14:05:20|26030.73|25910.73|26023.68|25903.68|26030.73|25910.73|26023.68|25903.68|9
1636639530000|2021-11-11 14:05:30|26022.79|25902.79|26023.93|25903.93|26023.93|25903.93|26021.53|25901.53|10
1636639540000|2021-11-11 14:05:40|26023.11|25903.11|26024.08|25904.08|26024.37|25904.37|26022.28|25902.28|10
1636639550000|2021-11-11 14:05:50|26023.16|25903.16|26009.28|25889.28|26023.16|25903.16|26009.28|25889.28|10
1636639560000|2021-11-11 14:06:00|26009.57|25889.57|26009.39|25889.39|26009.57|25889.57|26008.28|25888.28|9
1636639570000|2021-11-11 14:06:10|26010.56|25890.56|26013.66|25893.66|26013.66|25893.66|26010|25890|10
1636639580000|2021-11-11 14:06:20|26013.79|25893.79|26011.2|25891.2|26013.79|25893.79|26011.15|25891.15|9
1636639590000|2021-11-11 14:06:30|26011.41|25891.41|26004.05|25884.05|26011.41|25891.41|26004.05|25884.05|10
1636639600000|2021-11-11 14:06:40|26003.1|25883.1|25999.63|25879.63|26003.35|25883.35|25999.63|25879.63|10
1636639610000|2021-11-11 14:06:50|25999.48|25879.48|26001.8|25881.8|26001.8|25881.8|25998.63|25878.63|10
1636639620000|2021-11-11 14:07:00|26002.11|25882.11|26003.71|25883.71|26003.87|25883.87|26002.1|25882.1|10
1636639630000|2021-11-11 14:07:10|26003.69|25883.69|26002.55|25882.55|26004.16|25884.16|26002.55|25882.55|10
1636639640000|2021-11-11 14:07:20|26002.52|25882.52|25999.83|25879.83|26003.35|25883.35|25999.83|25879.83|10
1636639650000|2021-11-11 14:07:30|26000.45|25880.45|25999.79|25879.79|26000.71|25880.71|25999.74|25879.74|10
1636639660000|2021-11-11 14:07:40|26000.05|25880.05|26000.99|25880.99|26000.99|25880.99|26000.05|25880.05|9
1636639670000|2021-11-11 14:07:50|26000.83|25880.83|25996|25876|26001.05|25881.05|25996|25876|10
1636639680000|2021-11-11 14:08:00|25996.34|25876.34|25994.04|25874.04|25996.39|25876.39|25994.04|25874.04|10
1636639690000|2021-11-11 14:08:10|25994.14|25874.14|25992.29|25872.29|25994.9|25874.9|25992.29|25872.29|10
1636639700000|2021-11-11 14:08:20|25992.7|25872.7|25992.13|25872.13|25992.7|25872.7|25991.07|25871.07|10
1636639710000|2021-11-11 14:08:30|25993.48|25873.48|25994.8|25874.8|25995.19|25875.19|25993.48|25873.48|9
1636639720000|2021-11-11 14:08:40|25994.56|25874.56|25993.25|25873.25|25996.24|25876.24|25993.25|25873.25|9
1636639730000|2021-11-11 14:08:50|25993.33|25873.33|25993.07|25873.07|25994.07|25874.07|25992.76|25872.76|10
1636639740000|2021-11-11 14:09:00|25993.01|25873.01|25989.4|25869.4|25993.01|25873.01|25989.37|25869.37|10
1636639750000|2021-11-11 14:09:10|25988.83|25868.83|25988.89|25868.89|25989.84|25869.84|25987.69|25867.69|10
1636639760000|2021-11-11 14:09:20|25988.96|25868.96|25988.23|25868.23|25989.94|25869.94|25987.95|25867.95|10
1636639770000|2021-11-11 14:09:30|25988.17|25868.17|25983.92|25863.92|25988.17|25868.17|25983.2|25863.2|10
1636639780000|2021-11-11 14:09:40|25983.4|25863.4|25979.08|25859.08|25983.4|25863.4|25979.08|25859.08|10
1636639790000|2021-11-11 14:09:50|25979.07|25859.07|25979.31|25859.31|25979.31|25859.31|25978.53|25858.53|10
1636639800000|2021-11-11 14:10:00|25979.4|25859.4|25978.95|25858.95|25979.77|25859.77|25978.74|25858.74|10
1636639810000|2021-11-11 14:10:10|25978.82|25858.82|25979.2|25859.2|25979.8|25859.8|25978.4|25858.4|10
1636639820000|2021-11-11 14:10:20|25978.75|25858.75|25974.18|25854.18|25978.77|25858.77|25974.12|25854.12|10
1636639830000|2021-11-11 14:10:30|25974.82|25854.82|25975.56|25855.56|25975.58|25855.58|25974.46|25854.46|9
1636639840000|2021-11-11 14:10:40|25974.07|25854.07|25973.23|25853.23|25975.67|25855.67|25973.23|25853.23|10
1636639850000|2021-11-11 14:10:50|25973.36|25853.36|25973.57|25853.57|25974.37|25854.37|25972.63|25852.63|10
1636639860000|2021-11-11 14:11:00|25973.53|25853.53|25970.54|25850.54|25973.53|25853.53|25970.38|25850.38|10
1636639870000|2021-11-11 14:11:10|25970.81|25850.81|25962.1|25842.1|25970.81|25850.81|25962.1|25842.1|10
1636639880000|2021-11-11 14:11:20|25962.13|25842.13|25955.73|25835.73|25962.13|25842.13|25955.73|25835.73|10
1636639890000|2021-11-11 14:11:30|25955.01|25835.01|25943.03|25823.03|25955.01|25835.01|25943.03|25823.03|10
1636639900000|2021-11-11 14:11:40|25941.94|25821.94|25942.83|25822.83|25942.83|25822.83|25939.9|25819.9|10
1636639910000|2021-11-11 14:11:50|25943.55|25823.55|25944.16|25824.16|25944.99|25824.99|25942.48|25822.48|10
1636639920000|2021-11-11 14:12:00|25943.64|25823.64|25934.61|25814.61|25943.64|25823.64|25934.61|25814.61|10
1636639930000|2021-11-11 14:12:10|25934.12|25814.12|25927.82|25807.82|25934.12|25814.12|25927.82|25807.82|10
1636639940000|2021-11-11 14:12:20|25928.34|25808.34|25929.38|25809.38|25930.02|25810.02|25928.02|25808.02|10
1636639950000|2021-11-11 14:12:30|25929.35|25809.35|25919.98|25799.98|25929.35|25809.35|25919.98|25799.98|10
1636639960000|2021-11-11 14:12:40|25916.41|25796.41|25908.88|25788.88|25916.41|25796.41|25908.88|25788.88|10
1636639970000|2021-11-11 14:12:50|25909.28|25789.28|25909.26|25789.26|25909.52|25789.52|25908.33|25788.33|10
1636639980000|2021-11-11 14:13:00|25909.24|25789.24|25913.29|25793.29|25913.69|25793.69|25909.24|25789.24|10
1636639990000|2021-11-11 14:13:10|25913.28|25793.28|25903.79|25783.79|25913.28|25793.28|25903.79|25783.79|10
1636640000000|2021-11-11 14:13:20|25902.42|25782.42|25890.25|25770.25|25902.49|25782.49|25890.15|25770.15|10
1636640010000|2021-11-11 14:13:30|25890.17|25770.17|25883.15|25763.15|25890.17|25770.17|25883.15|25763.15|10
1636640020000|2021-11-11 14:13:40|25883.01|25763.01|25880.3|25760.3|25883.01|25763.01|25880.3|25760.3|10
1636640030000|2021-11-11 14:13:50|25880.6|25760.6|25864.65|25744.65|25880.6|25760.6|25864.65|25744.65|10
1636640040000|2021-11-11 14:14:00|25857.67|25737.67|25831.03|25711.03|25857.67|25737.67|25831.03|25711.03|10
1636640050000|2021-11-11 14:14:10|25829.15|25709.15|25829.19|25709.19|25829.19|25709.19|25824.67|25704.67|10
1636640060000|2021-11-11 14:14:20|25829.9|25709.9|25827.75|25707.75|25830.52|25710.52|25827.5|25707.5|10
1636640070000|2021-11-11 14:14:30|25827.62|25707.62|25824.59|25704.59|25827.82|25707.82|25824.59|25704.59|10
1636640080000|2021-11-11 14:14:40|25824.42|25704.42|25813.51|25693.51|25824.42|25704.42|25813.51|25693.51|10
1636640090000|2021-11-11 14:14:50|25814.5|25694.5|25812.81|25692.81|25814.5|25694.5|25809.85|25689.85|10
1636640100000|2021-11-11 14:15:00|25812.89|25692.89|25816.14|25696.14|25817|25697|25812.89|25692.89|10
1636640110000|2021-11-11 14:15:10|25815.82|25695.82|25817.59|25697.59|25817.59|25697.59|25814.78|25694.78|10
1636640120000|2021-11-11 14:15:20|25819.89|25699.89|25822.4|25702.4|25822.4|25702.4|25818.5|25698.5|10
1636640130000|2021-11-11 14:15:30|25821.97|25701.97|25835.61|25715.61|25835.61|25715.61|25821.97|25701.97|10
1636640140000|2021-11-11 14:15:40|25836.51|25716.51|25845.7|25725.7|25845.7|25725.7|25836.51|25716.51|10
1636640150000|2021-11-11 14:15:50|25845.63|25725.63|25853.56|25733.56|25853.56|25733.56|25845.63|25725.63|10
1636640160000|2021-11-11 14:16:00|25856.46|25736.46|25877.58|25757.58|25877.58|25757.58|25856.46|25736.46|10
1636640170000|2021-11-11 14:16:10|25879.15|25759.15|25878.87|25758.87|25879.45|25759.45|25877.83|25757.83|10
1636640180000|2021-11-11 14:16:20|25878.44|25758.44|25878.87|25758.87|25879.22|25759.22|25877.7|25757.7|10
1636640190000|2021-11-11 14:16:30|25878.03|25758.03|25886.65|25766.65|25886.65|25766.65|25878.03|25758.03|10
1636640200000|2021-11-11 14:16:40|25887.9|25767.9|25891.64|25771.64|25891.64|25771.64|25887.66|25767.66|10
1636640210000|2021-11-11 14:16:50|25891.7|25771.7|25887.15|25767.15|25891.9|25771.9|25886.75|25766.75|10
1636640220000|2021-11-11 14:17:00|25886.51|25766.51|25887.62|25767.62|25887.68|25767.68|25886.51|25766.51|10
1636640230000|2021-11-11 14:17:10|25888.04|25768.04|25888.79|25768.79|25890.29|25770.29|25888.04|25768.04|10
1636640240000|2021-11-11 14:17:20|25888.98|25768.98|25887.28|25767.28|25889.53|25769.53|25887.24|25767.24|10
1636640250000|2021-11-11 14:17:30|25887.88|25767.88|25887.6|25767.6|25888.08|25768.08|25887.29|25767.29|10
1636640260000|2021-11-11 14:17:40|25887.67|25767.67|25891.45|25771.45|25891.48|25771.48|25887.61|25767.61|10
1636640270000|2021-11-11 14:17:50|25890.91|25770.91|25896.1|25776.1|25896.1|25776.1|25890.76|25770.76|10
1636640280000|2021-11-11 14:18:00|25895.65|25775.65|25894.89|25774.89|25895.65|25775.65|25892.82|25772.82|10
1636640290000|2021-11-11 14:18:10|25895.16|25775.16|25895.23|25775.23|25896.33|25776.33|25894.93|25774.93|10
1636640300000|2021-11-11 14:18:20|25895.83|25775.83|25895.02|25775.02|25896.65|25776.65|25895.02|25775.02|9
1636640310000|2021-11-11 14:18:30|25894.79|25774.79|25894.69|25774.69|25896.06|25776.06|25894.1|25774.1|10
1636640320000|2021-11-11 14:18:40|25894.37|25774.37|25898.55|25778.55|25898.55|25778.55|25894.13|25774.13|10
1636640330000|2021-11-11 14:18:50|25898.25|25778.25|25899.62|25779.62|25899.62|25779.62|25897.77|25777.77|10
1636640340000|2021-11-11 14:19:00|25899.55|25779.55|25901.99|25781.99|25902.4|25782.4|25899.47|25779.47|10
1636640350000|2021-11-11 14:19:10|25901.45|25781.45|25892.62|25772.62|25901.45|25781.45|25892.62|25772.62|10
1636640360000|2021-11-11 14:19:20|25892.33|25772.33|25889.11|25769.11|25892.33|25772.33|25889.11|25769.11|10
1636640370000|2021-11-11 14:19:30|25889|25769|25886.63|25766.63|25889|25769|25885.79|25765.79|10
1636640380000|2021-11-11 14:19:40|25886.12|25766.12|25885.86|25765.86|25886.12|25766.12|25883.79|25763.79|10
1636640390000|2021-11-11 14:19:50|25885.75|25765.75|25886.34|25766.34|25887.15|25767.15|25884.79|25764.79|10
1636640400000|2021-11-11 14:20:00|25886.23|25766.23|25885.36|25765.36|25886.23|25766.23|25884.75|25764.75|10
1636640410000|2021-11-11 14:20:10|25884.64|25764.64|25891.09|25771.09|25891.09|25771.09|25884.64|25764.64|10
1636640420000|2021-11-11 14:20:20|25891.88|25771.88|25896.98|25776.98|25896.98|25776.98|25891.88|25771.88|10
1636640430000|2021-11-11 14:20:30|25897.36|25777.36|25903.15|25783.15|25903.15|25783.15|25897.36|25777.36|10
1636640440000|2021-11-11 14:20:40|25903.25|25783.25|25909.5|25789.5|25909.5|25789.5|25903.25|25783.25|10
1636640450000|2021-11-11 14:20:50|25911.27|25791.27|25909.82|25789.82|25911.31|25791.31|25909.22|25789.22|10
1636640460000|2021-11-11 14:21:00|25910.01|25790.01|25910.87|25790.87|25910.89|25790.89|25910.01|25790.01|10
1636640470000|2021-11-11 14:21:10|25912.27|25792.27|25908.56|25788.56|25912.27|25792.27|25908.56|25788.56|10
1636640480000|2021-11-11 14:21:20|25909.76|25789.76|25908.07|25788.07|25909.77|25789.77|25908.07|25788.07|10
1636640490000|2021-11-11 14:21:30|25908.23|25788.23|25907.92|25787.92|25909.15|25789.15|25907.14|25787.14|10
1636640500000|2021-11-11 14:21:40|25908.17|25788.17|25910.7|25790.7|25911.44|25791.44|25908.17|25788.17|10
1636640510000|2021-11-11 14:21:50|25909.63|25789.63|25918.09|25798.09|25918.09|25798.09|25909.63|25789.63|10
1636640520000|2021-11-11 14:22:00|25918.51|25798.51|25927.4|25807.4|25927.4|25807.4|25918.27|25798.27|10
1636640530000|2021-11-11 14:22:10|25928.24|25808.24|25937.98|25817.98|25937.98|25817.98|25928.24|25808.24|10
1636640540000|2021-11-11 14:22:20|25938.03|25818.03|25941.19|25821.19|25941.19|25821.19|25938.03|25818.03|10
1636640550000|2021-11-11 14:22:30|25941.06|25821.06|25945.26|25825.26|25945.26|25825.26|25941.06|25821.06|10
1636640560000|2021-11-11 14:22:40|25945.2|25825.2|25943.49|25823.49|25945.98|25825.98|25943.49|25823.49|10
1636640570000|2021-11-11 14:22:50|25942.49|25822.49|25946.5|25826.5|25946.5|25826.5|25942.49|25822.49|10
1636640580000|2021-11-11 14:23:00|25946.23|25826.23|25947.67|25827.67|25947.67|25827.67|25945.81|25825.81|9
1636640590000|2021-11-11 14:23:10|25947.62|25827.62|25947.96|25827.96|25947.96|25827.96|25946.61|25826.61|10
1636640600000|2021-11-11 14:23:20|25948.02|25828.02|25943.52|25823.52|25948.4|25828.4|25943.52|25823.52|9
1636640610000|2021-11-11 14:23:30|25944.73|25824.73|25944.54|25824.54|25945.25|25825.25|25944.21|25824.21|9
1636640620000|2021-11-11 14:23:40|25944.64|25824.64|25946.18|25826.18|25946.18|25826.18|25944.25|25824.25|10
1636640630000|2021-11-11 14:23:50|25945.93|25825.93|25949.16|25829.16|25949.67|25829.67|25945.93|25825.93|9
1636640640000|2021-11-11 14:24:00|25949.01|25829.01|25949.82|25829.82|25950.04|25830.04|25949.01|25829.01|10
1636640650000|2021-11-11 14:24:10|25949.23|25829.23|25950.44|25830.44|25950.45|25830.45|25949.23|25829.23|9
1636640660000|2021-11-11 14:24:20|25950.85|25830.85|25952.1|25832.1|25952.1|25832.1|25950.02|25830.02|10
1636640670000|2021-11-11 14:24:30|25952.32|25832.32|25956.8|25836.8|25956.8|25836.8|25952.25|25832.25|9
1636640680000|2021-11-11 14:24:40|25957.51|25837.51|25960.32|25840.32|25960.32|25840.32|25957.16|25837.16|10
1636640690000|2021-11-11 14:24:50|25960.98|25840.98|25964.59|25844.59|25964.59|25844.59|25958.02|25838.02|10
1636640700000|2021-11-11 14:25:00|25964.45|25844.45|25963.64|25843.64|25965.68|25845.68|25963.64|25843.64|10
1636640710000|2021-11-11 14:25:10|25964.01|25844.01|25965.75|25845.75|25965.75|25845.75|25963.5|25843.5|9
1636640720000|2021-11-11 14:25:20|25966.1|25846.1|25969.04|25849.04|25969.04|25849.04|25966.1|25846.1|10
1636640730000|2021-11-11 14:25:30|25969.13|25849.13|25975.63|25855.63|25975.63|25855.63|25969.13|25849.13|10
1636640740000|2021-11-11 14:25:40|25976.56|25856.56|25972.95|25852.95|25977.67|25857.67|25972.95|25852.95|10
1636640750000|2021-11-11 14:25:50|25971.27|25851.27|25970.4|25850.4|25971.27|25851.27|25969.66|25849.66|10
1636640760000|2021-11-11 14:26:00|25969.72|25849.72|25971.17|25851.17|25971.92|25851.92|25969.65|25849.65|10
1636640770000|2021-11-11 14:26:10|25970.37|25850.37|25969.91|25849.91|25971.13|25851.13|25969.91|25849.91|10
1636640780000|2021-11-11 14:26:20|25969.95|25849.95|25971.34|25851.34|25971.71|25851.71|25969.95|25849.95|9
1636640790000|2021-11-11 14:26:30|25971.45|25851.45|25970.57|25850.57|25971.45|25851.45|25970.25|25850.25|10
1636640800000|2021-11-11 14:26:40|25970.86|25850.86|25969.4|25849.4|25971.02|25851.02|25969.4|25849.4|9
1636640810000|2021-11-11 14:26:50|25970.53|25850.53|25969.37|25849.37|25970.74|25850.74|25969.37|25849.37|10
1636640820000|2021-11-11 14:27:00|25969.64|25849.64|25972.55|25852.55|25972.55|25852.55|25969.64|25849.64|10
1636640830000|2021-11-11 14:27:10|25972.25|25852.25|25972.8|25852.8|25972.8|25852.8|25971.47|25851.47|10
1636640840000|2021-11-11 14:27:20|25972.58|25852.58|25971.71|25851.71|25972.58|25852.58|25970.74|25850.74|10
1636640850000|2021-11-11 14:27:30|25971.53|25851.53|25971.15|25851.15|25973.05|25853.05|25971.15|25851.15|10
1636640860000|2021-11-11 14:27:40|25971.26|25851.26|25969.69|25849.69|25971.43|25851.43|25969.69|25849.69|10
1636640870000|2021-11-11 14:27:50|25969.49|25849.49|25963.13|25843.13|25969.49|25849.49|25963.13|25843.13|10
1636640880000|2021-11-11 14:28:00|25962.01|25842.01|25953.28|25833.28|25962.01|25842.01|25953.28|25833.28|10
1636640890000|2021-11-11 14:28:10|25952.46|25832.46|25949.85|25829.85|25952.46|25832.46|25949.85|25829.85|10
1636640900000|2021-11-11 14:28:20|25949.93|25829.93|25948.59|25828.59|25949.93|25829.93|25948.19|25828.19|10
1636640910000|2021-11-11 14:28:30|25947.62|25827.62|25948.65|25828.65|25949.01|25829.01|25947.62|25827.62|10
1636640920000|2021-11-11 14:28:40|25949.1|25829.1|25947.96|25827.96|25949.13|25829.13|25947.79|25827.79|10
1636640930000|2021-11-11 14:28:50|25948.35|25828.35|25944.74|25824.74|25948.35|25828.35|25944.74|25824.74|10
1636640940000|2021-11-11 14:29:00|25944.72|25824.72|25946.54|25826.54|25946.54|25826.54|25944.72|25824.72|9
1636640950000|2021-11-11 14:29:10|25946.53|25826.53|25941.55|25821.55|25946.53|25826.53|25941.31|25821.31|10
1636640960000|2021-11-11 14:29:20|25941.77|25821.77|25941.13|25821.13|25941.79|25821.79|25941.13|25821.13|10
1636640970000|2021-11-11 14:29:30|25941.14|25821.14|25939.73|25819.73|25941.3|25821.3|25939.44|25819.44|10
1636640980000|2021-11-11 14:29:40|25939.33|25819.33|25938.98|25818.98|25939.33|25819.33|25938.17|25818.17|9
1636640990000|2021-11-11 14:29:50|25938.48|25818.48|25936.07|25816.07|25938.48|25818.48|25935.62|25815.62|10
1636641000000|2021-11-11 14:30:00|25935.15|25815.15|25934.05|25814.05|25935.15|25815.15|25933.19|25813.19|9
1636641010000|2021-11-11 14:30:10|25934.1|25814.1|25925.9|25805.9|25934.42|25814.42|25925.9|25805.9|10
1636641020000|2021-11-11 14:30:20|25925.85|25805.85|25921.62|25801.62|25926.04|25806.04|25921.62|25801.62|10
1636641030000|2021-11-11 14:30:30|25922.22|25802.22|25917.88|25797.88|25922.22|25802.22|25917.88|25797.88|8
1636641040000|2021-11-11 14:30:40|25916.34|25796.34|25913.13|25793.13|25917.25|25797.25|25912.82|25792.82|10
1636641050000|2021-11-11 14:30:50|25912.89|25792.89|25910.05|25790.05|25912.95|25792.95|25910.05|25790.05|10
1636641060000|2021-11-11 14:31:00|25906.84|25786.84|25899.53|25779.53|25908.33|25788.33|25899.53|25779.53|10
1636641070000|2021-11-11 14:31:10|25898.5|25778.5|25900.75|25780.75|25900.75|25780.75|25896.54|25776.54|10
1636641080000|2021-11-11 14:31:20|25902.02|25782.02|25906.84|25786.84|25906.84|25786.84|25902.02|25782.02|10
1636641090000|2021-11-11 14:31:30|25907.91|25787.91|25914.27|25794.27|25914.27|25794.27|25907.91|25787.91|10
1636641100000|2021-11-11 14:31:40|25915.15|25795.15|25924.25|25804.25|25924.25|25804.25|25915.15|25795.15|10
1636641110000|2021-11-11 14:31:50|25923.92|25803.92|25923.93|25803.93|25924.3|25804.3|25923.22|25803.22|10
1636641120000|2021-11-11 14:32:00|25922.94|25802.94|25925.53|25805.53|25925.53|25805.53|25922.94|25802.94|10
1636641130000|2021-11-11 14:32:10|25927.31|25807.31|25930.99|25810.99|25931.54|25811.54|25927.31|25807.31|10
1636641140000|2021-11-11 14:32:20|25930.96|25810.96|25937.19|25817.19|25937.19|25817.19|25930.96|25810.96|10
1636641150000|2021-11-11 14:32:30|25938.53|25818.53|25963.46|25843.46|25963.46|25843.46|25937.71|25817.71|10
1636641160000|2021-11-11 14:32:40|25964.01|25844.01|25967.86|25847.86|25967.86|25847.86|25964.01|25844.01|8
1636641170000|2021-11-11 14:32:50|25968.87|25848.87|25969.74|25849.74|25970.53|25850.53|25968.87|25848.87|10
1636641180000|2021-11-11 14:33:00|25969.93|25849.93|25970.28|25850.28|25970.28|25850.28|25968.38|25848.38|10
1636641190000|2021-11-11 14:33:10|25969.69|25849.69|25967.57|25847.57|25969.69|25849.69|25967.25|25847.25|10
1636641200000|2021-11-11 14:33:20|25967.17|25847.17|25971.28|25851.28|25971.28|25851.28|25966.48|25846.48|10
1636641210000|2021-11-11 14:33:30|25970.5|25850.5|25969.14|25849.14|25970.96|25850.96|25968.63|25848.63|10
1636641220000|2021-11-11 14:33:40|25970.74|25850.74|25972.62|25852.62|25972.63|25852.63|25969.46|25849.46|9
1636641230000|2021-11-11 14:33:50|25973.02|25853.02|25971.79|25851.79|25973.02|25853.02|25971.57|25851.57|10
1636641240000|2021-11-11 14:34:00|25971.66|25851.66|25971.85|25851.85|25972.74|25852.74|25971.27|25851.27|10
1636641250000|2021-11-11 14:34:10|25971.8|25851.8|25971.69|25851.69|25972.85|25852.85|25971.69|25851.69|9
1636641260000|2021-11-11 14:34:20|25972.56|25852.56|25971.63|25851.63|25974.04|25854.04|25971.63|25851.63|9
1636641270000|2021-11-11 14:34:30|25971.7|25851.7|25979.12|25859.12|25979.12|25859.12|25971.7|25851.7|10
1636641280000|2021-11-11 14:34:40|25979.63|25859.63|25985.71|25865.71|25986.02|25866.02|25979.63|25859.63|10
1636641290000|2021-11-11 14:34:50|25985.99|25865.99|26003.32|25883.32|26003.32|25883.32|25985.99|25865.99|10
1636641300000|2021-11-11 14:35:00|26006.41|25886.41|26007.89|25887.89|26008.91|25888.91|26003.72|25883.72|10
1636641310000|2021-11-11 14:35:10|26007.43|25887.43|26014.54|25894.54|26014.54|25894.54|26007.43|25887.43|10
1636641320000|2021-11-11 14:35:20|26015.11|25895.11|26021.36|25901.36|26021.36|25901.36|26015.11|25895.11|10
1636641330000|2021-11-11 14:35:30|26021.8|25901.8|26037.05|25917.05|26037.24|25917.24|26021.77|25901.77|10
1636641340000|2021-11-11 14:35:40|26038.4|25918.4|26038.92|25918.92|26038.98|25918.98|26036.68|25916.68|10
1636641350000|2021-11-11 14:35:50|26039.29|25919.29|26046.34|25926.34|26046.34|25926.34|26039.29|25919.29|10
1636641360000|2021-11-11 14:36:00|26046.81|25926.81|26048.5|25928.5|26048.89|25928.89|26046.42|25926.42|10
1636641370000|2021-11-11 14:36:10|26048.01|25928.01|26053.67|25933.67|26053.67|25933.67|26047.39|25927.39|10
1636641380000|2021-11-11 14:36:20|26055.4|25935.4|26058.12|25938.12|26059.31|25939.31|26055.4|25935.4|9
1636641390000|2021-11-11 14:36:30|26058.7|25938.7|26066.98|25946.98|26066.98|25946.98|26058.7|25938.7|10
1636641400000|2021-11-11 14:36:40|26067.1|25947.1|26063.76|25943.76|26067.22|25947.22|26063.76|25943.76|10
1636641410000|2021-11-11 14:36:50|26062.95|25942.95|26057.25|25937.25|26063.54|25943.54|26057.25|25937.25|10
1636641420000|2021-11-11 14:37:00|26056.41|25936.41|26052.64|25932.64|26056.65|25936.65|26052.64|25932.64|10
1636641430000|2021-11-11 14:37:10|26051.35|25931.35|26050.43|25930.43|26051.48|25931.48|26049.5|25929.5|10
1636641440000|2021-11-11 14:37:20|26050.88|25930.88|26056.48|25936.48|26056.48|25936.48|26050.88|25930.88|10
1636641450000|2021-11-11 14:37:30|26057.13|25937.13|26060.66|25940.66|26060.99|25940.99|26057.13|25937.13|10
1636641460000|2021-11-11 14:37:40|26060.43|25940.43|26059.12|25939.12|26060.43|25940.43|26058.34|25938.34|10
1636641470000|2021-11-11 14:37:50|26059.15|25939.15|26057.68|25937.68|26059.15|25939.15|26057.68|25937.68|10
1636641480000|2021-11-11 14:38:00|26057.47|25937.47|26058.98|25938.98|26058.98|25938.98|26057.19|25937.19|9
1636641490000|2021-11-11 14:38:10|26058.78|25938.78|26058.69|25938.69|26059.15|25939.15|26058|25938|9
1636641500000|2021-11-11 14:38:20|26058.64|25938.64|26064.47|25944.47|26064.47|25944.47|26058.64|25938.64|10
1636641510000|2021-11-11 14:38:30|26065.03|25945.03|26066.66|25946.66|26067.46|25947.46|26065.03|25945.03|10
1636641520000|2021-11-11 14:38:40|26066.43|25946.43|26069.2|25949.2|26070.17|25950.17|26066.43|25946.43|10
1636641530000|2021-11-11 14:38:50|26069.83|25949.83|26071.76|25951.76|26071.76|25951.76|26069.83|25949.83|9
1636641540000|2021-11-11 14:39:00|26072.83|25952.83|26086.26|25966.26|26086.26|25966.26|26072.71|25952.71|10
1636641550000|2021-11-11 14:39:10|26086.1|25966.1|26086.89|25966.89|26087.03|25967.03|26086.1|25966.1|10
1636641560000|2021-11-11 14:39:20|26090.25|25970.25|26091.92|25971.92|26091.92|25971.92|26090.17|25970.17|10
1636641570000|2021-11-11 14:39:30|26092.38|25972.38|26102.1|25982.1|26102.1|25982.1|26092.38|25972.38|10
1636641580000|2021-11-11 14:39:40|26103.04|25983.04|26105.84|25985.84|26105.84|25985.84|26103.04|25983.04|10
1636641590000|2021-11-11 14:39:50|26105.04|25985.04|26106.09|25986.09|26106.09|25986.09|26105.04|25985.04|3
1636641980000|2021-11-11 14:46:20|26218.7|26098.7|26221.31|26101.31|26221.31|26101.31|26218.42|26098.42|5
1636641990000|2021-11-11 14:46:30|26221.49|26101.49|26222.76|26102.76|26223.64|26103.64|26221.13|26101.13|10
1636642000000|2021-11-11 14:46:40|26222.82|26102.82|26209.78|26089.78|26223.43|26103.43|26209.78|26089.78|10
1636642010000|2021-11-11 14:46:50|26207.59|26087.59|26203.47|26083.47|26208.28|26088.28|26202.99|26082.99|10
1636642020000|2021-11-11 14:47:00|26203.14|26083.14|26194.73|26074.73|26203.14|26083.14|26194.73|26074.73|10
1636642030000|2021-11-11 14:47:10|26194.24|26074.24|26180.86|26060.86|26194.24|26074.24|26180.86|26060.86|10
1636642040000|2021-11-11 14:47:20|26179.4|26059.4|26173.04|26053.04|26179.4|26059.4|26173.01|26053.01|10
1636642050000|2021-11-11 14:47:30|26170.53|26050.53|26163.89|26043.89|26170.53|26050.53|26163.48|26043.48|10
1636642060000|2021-11-11 14:47:40|26162.84|26042.84|26167.95|26047.95|26169.06|26049.06|26162.84|26042.84|10
1636642070000|2021-11-11 14:47:50|26169.03|26049.03|26170.26|26050.26|26172.01|26052.01|26169.03|26049.03|10
1636642080000|2021-11-11 14:48:00|26169.67|26049.67|26172.88|26052.88|26174.02|26054.02|26169.67|26049.67|10
1636642090000|2021-11-11 14:48:10|26173.46|26053.46|26177.36|26057.36|26177.43|26057.43|26173.46|26053.46|10
1636642100000|2021-11-11 14:48:20|26176.63|26056.63|26177.67|26057.67|26177.98|26057.98|26175.52|26055.52|10
1636642110000|2021-11-11 14:48:30|26177.23|26057.23|26178.69|26058.69|26178.95|26058.95|26177.23|26057.23|10
1636642120000|2021-11-11 14:48:40|26181.56|26061.56|26194.74|26074.74|26194.74|26074.74|26181.34|26061.34|10
1636642130000|2021-11-11 14:48:50|26196.51|26076.51|26202.12|26082.12|26202.24|26082.24|26196.51|26076.51|10
1636642140000|2021-11-11 14:49:00|26203.06|26083.06|26205.38|26085.38|26205.38|26085.38|26203.06|26083.06|10
1636642150000|2021-11-11 14:49:10|26205.88|26085.88|26209.49|26089.49|26209.49|26089.49|26204.85|26084.85|10
1636642160000|2021-11-11 14:49:20|26210.81|26090.81|26214.85|26094.85|26214.85|26094.85|26210.81|26090.81|10
1636642170000|2021-11-11 14:49:30|26214.5|26094.5|26219.37|26099.37|26219.37|26099.37|26214.5|26094.5|10
1636642180000|2021-11-11 14:49:40|26218.16|26098.16|26220.74|26100.74|26221.34|26101.34|26217.91|26097.91|10
1636642190000|2021-11-11 14:49:50|26221.97|26101.97|26224.38|26104.38|26224.59|26104.59|26221.9|26101.9|10
1636642200000|2021-11-11 14:50:00|26225.07|26105.07|26228.49|26108.49|26229.16|26109.16|26225.07|26105.07|10
1636642210000|2021-11-11 14:50:10|26228.03|26108.03|26223.63|26103.63|26228.03|26108.03|26223.63|26103.63|10
1636642220000|2021-11-11 14:50:20|26223.62|26103.62|26219.66|26099.66|26223.62|26103.62|26219.25|26099.25|10
1636642230000|2021-11-11 14:50:30|26219.56|26099.56|26223.63|26103.63|26223.63|26103.63|26219.56|26099.56|10
1636642240000|2021-11-11 14:50:40|26224.26|26104.26|26230.75|26110.75|26230.75|26110.75|26224.26|26104.26|10
1636642250000|2021-11-11 14:50:50|26231.44|26111.44|26231.35|26111.35|26231.85|26111.85|26229.88|26109.88|10
1636642260000|2021-11-11 14:51:00|26233.08|26113.08|26235.22|26115.22|26235.9|26115.9|26233.08|26113.08|9
1636642270000|2021-11-11 14:51:10|26235.74|26115.74|26240.97|26120.97|26240.97|26120.97|26235.74|26115.74|10
1636642280000|2021-11-11 14:51:20|26241.31|26121.31|26242.37|26122.37|26242.37|26122.37|26240.71|26120.71|9
1636642290000|2021-11-11 14:51:30|26242.94|26122.94|26245.51|26125.51|26245.51|26125.51|26242.37|26122.37|10
1636642300000|2021-11-11 14:51:40|26251.04|26131.04|26252.07|26132.07|26252.07|26132.07|26250.28|26130.28|9
1636642310000|2021-11-11 14:51:50|26252.84|26132.84|26255.46|26135.46|26255.47|26135.47|26252.53|26132.53|10
1636642320000|2021-11-11 14:52:00|26256.03|26136.03|26251.9|26131.9|26256.03|26136.03|26251.9|26131.9|10
1636642330000|2021-11-11 14:52:10|26251.6|26131.6|26246.79|26126.79|26251.6|26131.6|26246.79|26126.79|10
1636642340000|2021-11-11 14:52:20|26245.1|26125.1|26240.31|26120.31|26246|26126|26240.31|26120.31|10
1636642350000|2021-11-11 14:52:30|26238.61|26118.61|26230.97|26110.97|26238.61|26118.61|26230.97|26110.97|10
1636642360000|2021-11-11 14:52:40|26229.91|26109.91|26222.23|26102.23|26229.91|26109.91|26221.89|26101.89|10
1636642370000|2021-11-11 14:52:50|26221.72|26101.72|26218.8|26098.8|26221.72|26101.72|26218.8|26098.8|10
1636642380000|2021-11-11 14:53:00|26218.06|26098.06|26218.73|26098.73|26219.82|26099.82|26217.95|26097.95|10
1636642390000|2021-11-11 14:53:10|26219.4|26099.4|26221.65|26101.65|26222.06|26102.06|26219.19|26099.19|10
1636642400000|2021-11-11 14:53:20|26221.7|26101.7|26222.87|26102.87|26224.8|26104.8|26221.7|26101.7|10
1636642410000|2021-11-11 14:53:30|26220.74|26100.74|26218.72|26098.72|26220.74|26100.74|26218.72|26098.72|10
1636642420000|2021-11-11 14:53:40|26220.33|26100.33|26217.27|26097.27|26220.33|26100.33|26216.85|26096.85|10
1636642430000|2021-11-11 14:53:50|26217.7|26097.7|26219.17|26099.17|26220.73|26100.73|26217.3|26097.3|10
1636642440000|2021-11-11 14:54:00|26218.9|26098.9|26219.94|26099.94|26220.14|26100.14|26217.69|26097.69|10
1636642450000|2021-11-11 14:54:10|26220.08|26100.08|26216.1|26096.1|26220.08|26100.08|26216.1|26096.1|10
1636642460000|2021-11-11 14:54:20|26215.54|26095.54|26212.96|26092.96|26215.69|26095.69|26212.96|26092.96|10
1636642470000|2021-11-11 14:54:30|26212.91|26092.91|26211.92|26091.92|26213.5|26093.5|26211.92|26091.92|9
1636642480000|2021-11-11 14:54:40|26211.93|26091.93|26211.69|26091.69|26211.97|26091.97|26210.55|26090.55|10
1636642490000|2021-11-11 14:54:50|26210.99|26090.99|26207.68|26087.68|26210.99|26090.99|26207.43|26087.43|10
1636642500000|2021-11-11 14:55:00|26208.91|26088.91|26210.32|26090.32|26210.32|26090.32|26208.78|26088.78|10
1636642510000|2021-11-11 14:55:10|26211.04|26091.04|26212.44|26092.44|26212.44|26092.44|26211.04|26091.04|10
1636642520000|2021-11-11 14:55:20|26211.88|26091.88|26210.25|26090.25|26211.88|26091.88|26209.74|26089.74|10
1636642530000|2021-11-11 14:55:30|26210.04|26090.04|26207.21|26087.21|26210.08|26090.08|26207.21|26087.21|10
1636642540000|2021-11-11 14:55:40|26207.55|26087.55|26205.22|26085.22|26207.55|26087.55|26204.98|26084.98|10
1636642550000|2021-11-11 14:55:50|26203.93|26083.93|26206.59|26086.59|26207.18|26087.18|26203.93|26083.93|10
1636642560000|2021-11-11 14:56:00|26206.92|26086.92|26206.79|26086.79|26207.8|26087.8|26206.79|26086.79|10
1636642570000|2021-11-11 14:56:10|26207.18|26087.18|26203.16|26083.16|26207.84|26087.84|26203.16|26083.16|10
1636642580000|2021-11-11 14:56:20|26202.99|26082.99|26199.12|26079.12|26203.39|26083.39|26198.77|26078.77|9
1636642590000|2021-11-11 14:56:30|26199.97|26079.97|26197.88|26077.88|26200.38|26080.38|26197.88|26077.88|10
1636642600000|2021-11-11 14:56:40|26197.46|26077.46|26190.93|26070.93|26197.46|26077.46|26190.45|26070.45|10
1636642610000|2021-11-11 14:56:50|26191.5|26071.5|26189.74|26069.74|26192.65|26072.65|26189.74|26069.74|9
1636642620000|2021-11-11 14:57:00|26189.39|26069.39|26182.31|26062.31|26189.39|26069.39|26181.86|26061.86|10
1636642630000|2021-11-11 14:57:10|26183.41|26063.41|26182.29|26062.29|26183.41|26063.41|26180.84|26060.84|8
1636642640000|2021-11-11 14:57:20|26182.18|26062.18|26180.04|26060.04|26182.18|26062.18|26180.04|26060.04|9
1636642650000|2021-11-11 14:57:30|26177.35|26057.35|26175.51|26055.51|26177.35|26057.35|26174.72|26054.72|10
1636642660000|2021-11-11 14:57:40|26175.32|26055.32|26182.19|26062.19|26183.06|26063.06|26175.32|26055.32|10
1636642670000|2021-11-11 14:57:50|26182.05|26062.05|26188.3|26068.3|26188.75|26068.75|26182.05|26062.05|10
1636642680000|2021-11-11 14:58:00|26188.69|26068.69|26187.81|26067.81|26191.72|26071.72|26187.81|26067.81|9
1636642690000|2021-11-11 14:58:10|26187.53|26067.53|26180.93|26060.93|26187.53|26067.53|26180.93|26060.93|10
1636642700000|2021-11-11 14:58:20|26178.64|26058.64|26172.72|26052.72|26178.64|26058.64|26172.72|26052.72|10
1636642710000|2021-11-11 14:58:30|26171.21|26051.21|26166.06|26046.06|26171.21|26051.21|26164.94|26044.94|10
1636642720000|2021-11-11 14:58:40|26166.25|26046.25|26163.11|26043.11|26166.25|26046.25|26163.11|26043.11|10
1636642730000|2021-11-11 14:58:50|26162.37|26042.37|26164.12|26044.12|26164.12|26044.12|26161.96|26041.96|10
1636642740000|2021-11-11 14:59:00|26164.18|26044.18|26164.88|26044.88|26166.65|26046.65|26163.99|26043.99|10
1636642750000|2021-11-11 14:59:10|26164.54|26044.54|26162.59|26042.59|26164.84|26044.84|26162.43|26042.43|10
1636642760000|2021-11-11 14:59:20|26161.72|26041.72|26160.26|26040.26|26161.72|26041.72|26160.26|26040.26|9
1636642770000|2021-11-11 14:59:30|26160.12|26040.12|26161.38|26041.38|26162.63|26042.63|26159.86|26039.86|10
1636642780000|2021-11-11 14:59:40|26160.35|26040.35|26158.19|26038.19|26161.25|26041.25|26158.13|26038.13|10
1636642790000|2021-11-11 14:59:50|26157.24|26037.24|26154.3|26034.3|26157.24|26037.24|26154.3|26034.3|10
1636642800000|2021-11-11 15:00:00|26153.64|26033.64|26152.49|26032.49|26153.64|26033.64|26152.49|26032.49|9
1636642810000|2021-11-11 15:00:10|26151.64|26031.64|26145.25|26025.25|26151.64|26031.64|26144.73|26024.73|10
1636642820000|2021-11-11 15:00:20|26145.84|26025.84|26140.2|26020.2|26147.82|26027.82|26139.46|26019.46|10
1636642830000|2021-11-11 15:00:30|26138.71|26018.71|26127.55|26007.55|26138.71|26018.71|26127.02|26007.02|10
1636642840000|2021-11-11 15:00:40|26124.07|26004.07|26119.5|25999.5|26124.07|26004.07|26119.07|25999.07|10
1636642850000|2021-11-11 15:00:50|26117.74|25997.74|26118|25998|26119.04|25999.04|26116.78|25996.78|10
1636642860000|2021-11-11 15:01:00|26120.24|26000.24|26120.41|26000.41|26121.9|26001.9|26120.24|26000.24|10
1636642870000|2021-11-11 15:01:10|26119.82|25999.82|26114.31|25994.31|26119.82|25999.82|26114.31|25994.31|10
1636642880000|2021-11-11 15:01:20|26112.08|25992.08|26102.22|25982.22|26112.08|25992.08|26102.22|25982.22|10
1636642890000|2021-11-11 15:01:30|26101.44|25981.44|26092.42|25972.42|26101.44|25981.44|26092.42|25972.42|10
1636642900000|2021-11-11 15:01:40|26084.78|25964.78|26087.35|25967.35|26087.59|25967.59|26083.17|25963.17|10
1636642910000|2021-11-11 15:01:50|26086.81|25966.81|26082.22|25962.22|26086.81|25966.81|26081.75|25961.75|10
1636642920000|2021-11-11 15:02:00|26085.29|25965.29|26076.38|25956.38|26085.29|25965.29|26076.36|25956.36|10
1636642930000|2021-11-11 15:02:10|26077.22|25957.22|26080.67|25960.67|26080.67|25960.67|26076.16|25956.16|10
1636642940000|2021-11-11 15:02:20|26080.77|25960.77|26082.42|25962.42|26082.93|25962.93|26080.77|25960.77|10
1636642950000|2021-11-11 15:02:30|26080.7|25960.7|26079.44|25959.44|26081.27|25961.27|26079.44|25959.44|9
1636642960000|2021-11-11 15:02:40|26079.46|25959.46|26076.59|25956.59|26079.46|25959.46|26075.64|25955.64|10
1636642970000|2021-11-11 15:02:50|26076.84|25956.84|26075.96|25955.96|26077.43|25957.43|26074.92|25954.92|10
1636642980000|2021-11-11 15:03:00|26075.59|25955.59|26070.24|25950.24|26075.59|25955.59|26070.24|25950.24|10
1636642990000|2021-11-11 15:03:10|26071.3|25951.3|26068.34|25948.34|26071.3|25951.3|26068.34|25948.34|10
1636643000000|2021-11-11 15:03:20|26068.23|25948.23|26064.57|25944.57|26068.23|25948.23|26062.44|25942.44|10
1636643010000|2021-11-11 15:03:30|26064.54|25944.54|26068.47|25948.47|26068.47|25948.47|26064.54|25944.54|10
1636643020000|2021-11-11 15:03:40|26068.67|25948.67|26070.88|25950.88|26070.88|25950.88|26068.67|25948.67|10
1636643030000|2021-11-11 15:03:50|26071.32|25951.32|26074.21|25954.21|26074.21|25954.21|26071.01|25951.01|10
1636643040000|2021-11-11 15:04:00|26075.72|25955.72|26078.75|25958.75|26078.75|25958.75|26075.72|25955.72|10
1636643050000|2021-11-11 15:04:10|26079.15|25959.15|26075.89|25955.89|26079.42|25959.42|26075.89|25955.89|10
1636643060000|2021-11-11 15:04:20|26075.48|25955.48|26076.43|25956.43|26076.43|25956.43|26074.85|25954.85|10
1636643070000|2021-11-11 15:04:30|26076.24|25956.24|26075.25|25955.25|26076.24|25956.24|26075.25|25955.25|8
1636643080000|2021-11-11 15:04:40|26074.13|25954.13|26070.42|25950.42|26076.38|25956.38|26070.42|25950.42|10
1636643090000|2021-11-11 15:04:50|26071.09|25951.09|26065.18|25945.18|26071.09|25951.09|26065.18|25945.18|10
1636643100000|2021-11-11 15:05:00|26065.65|25945.65|26055.64|25935.64|26065.65|25945.65|26055.64|25935.64|10
1636643110000|2021-11-11 15:05:10|26055.2|25935.2|26053.79|25933.79|26055.2|25935.2|26053.23|25933.23|10
1636643120000|2021-11-11 15:05:20|26054.52|25934.52|26059.52|25939.52|26060.01|25940.01|26054.52|25934.52|9
1636643130000|2021-11-11 15:05:30|26059.47|25939.47|26075.62|25955.62|26075.62|25955.62|26059.47|25939.47|10
1636643140000|2021-11-11 15:05:40|26077.09|25957.09|26086.56|25966.56|26086.56|25966.56|26077.09|25957.09|10
1636643150000|2021-11-11 15:05:50|26086.95|25966.95|26091.87|25971.87|26092.65|25972.65|26086.95|25966.95|10
1636643160000|2021-11-11 15:06:00|26092.61|25972.61|26092.84|25972.84|26093.96|25973.96|26090.9|25970.9|10
1636643170000|2021-11-11 15:06:10|26094.26|25974.26|26098.24|25978.24|26098.24|25978.24|26094.15|25974.15|10
1636643180000|2021-11-11 15:06:20|26098.71|25978.71|26101.8|25981.8|26102.06|25982.06|26098.71|25978.71|9
1636643190000|2021-11-11 15:06:30|26101.95|25981.95|26101.83|25981.83|26103.3|25983.3|26101.6|25981.6|10
1636643200000|2021-11-11 15:06:40|26102.27|25982.27|26101.52|25981.52|26102.27|25982.27|26100.12|25980.12|9
1636643210000|2021-11-11 15:06:50|26102.34|25982.34|26100.89|25980.89|26102.34|25982.34|26100.69|25980.69|10
1636643220000|2021-11-11 15:07:00|26101.83|25981.83|26108.06|25988.06|26108.41|25988.41|26101.5|25981.5|10
1636643230000|2021-11-11 15:07:10|26107.69|25987.69|26119.61|25999.61|26119.61|25999.61|26107.69|25987.69|10
1636643240000|2021-11-11 15:07:20|26120.29|26000.29|26121.55|26001.55|26122.26|26002.26|26119.97|25999.97|10
1636643250000|2021-11-11 15:07:30|26120.87|26000.87|26114.33|25994.33|26120.87|26000.87|26114.33|25994.33|9
1636643260000|2021-11-11 15:07:40|26115.32|25995.32|26114.63|25994.63|26117.12|25997.12|26114.63|25994.63|10
1636643270000|2021-11-11 15:07:50|26115.06|25995.06|26113.53|25993.53|26115.48|25995.48|26112.77|25992.77|10
1636643280000|2021-11-11 15:08:00|26114.99|25994.99|26116.87|25996.87|26116.87|25996.87|26114.99|25994.99|10
1636643290000|2021-11-11 15:08:10|26117.18|25997.18|26120.86|26000.86|26120.86|26000.86|26117.18|25997.18|10
1636643300000|2021-11-11 15:08:20|26121.76|26001.76|26127.47|26007.47|26127.47|26007.47|26121.76|26001.76|10
1636643310000|2021-11-11 15:08:30|26127.92|26007.92|26128.98|26008.98|26128.98|26008.98|26127.92|26007.92|10
1636643320000|2021-11-11 15:08:40|26128.77|26008.77|26132|26012|26132.57|26012.57|26128.77|26008.77|10
1636643330000|2021-11-11 15:08:50|26131.3|26011.3|26135.18|26015.18|26135.18|26015.18|26131.3|26011.3|10
1636643340000|2021-11-11 15:09:00|26134.74|26014.74|26133.55|26013.55|26134.74|26014.74|26133.49|26013.49|10
1636643350000|2021-11-11 15:09:10|26133.89|26013.89|26135.46|26015.46|26136.56|26016.56|26133.89|26013.89|10
1636643360000|2021-11-11 15:09:20|26135.08|26015.08|26136.54|26016.54|26136.54|26016.54|26133.59|26013.59|10
1636643370000|2021-11-11 15:09:30|26136.9|26016.9|26136.07|26016.07|26136.9|26016.9|26135.26|26015.26|10
1636643380000|2021-11-11 15:09:40|26137.4|26017.4|26139.32|26019.32|26139.86|26019.86|26137.4|26017.4|10
1636643390000|2021-11-11 15:09:50|26139.65|26019.65|26141.84|26021.84|26141.94|26021.94|26139.35|26019.35|10
1636643400000|2021-11-11 15:10:00|26142.73|26022.73|26146.51|26026.51|26146.51|26026.51|26142.73|26022.73|10
1636643410000|2021-11-11 15:10:10|26147|26027|26150.95|26030.95|26151.62|26031.62|26147|26027|9
1636643420000|2021-11-11 15:10:20|26151.83|26031.83|26157.27|26037.27|26157.27|26037.27|26150.65|26030.65|10
1636643430000|2021-11-11 15:10:30|26156.64|26036.64|26158.97|26038.97|26159.92|26039.92|26156.64|26036.64|10
1636643440000|2021-11-11 15:10:40|26160.51|26040.51|26166.49|26046.49|26167.15|26047.15|26159.68|26039.68|10
1636643450000|2021-11-11 15:10:50|26165.92|26045.92|26167.93|26047.93|26168.15|26048.15|26165.23|26045.23|10
1636643460000|2021-11-11 15:11:00|26168.59|26048.59|26171.13|26051.13|26171.13|26051.13|26168.59|26048.59|10
1636643470000|2021-11-11 15:11:10|26170.99|26050.99|26176.03|26056.03|26176.03|26056.03|26170.01|26050.01|10
1636643480000|2021-11-11 15:11:20|26176.98|26056.98|26185.75|26065.75|26185.79|26065.79|26176.98|26056.98|10
1636643490000|2021-11-11 15:11:30|26186.32|26066.32|26187.57|26067.57|26187.94|26067.94|26185.79|26065.79|10
1636643500000|2021-11-11 15:11:40|26186.56|26066.56|26189.97|26069.97|26189.97|26069.97|26185.98|26065.98|10
1636643510000|2021-11-11 15:11:50|26187.71|26067.71|26179.41|26059.41|26187.71|26067.71|26179.41|26059.41|10
1636643520000|2021-11-11 15:12:00|26177.78|26057.78|26169.01|26049.01|26177.78|26057.78|26169.01|26049.01|10
1636643530000|2021-11-11 15:12:10|26168.96|26048.96|26177.3|26057.3|26177.3|26057.3|26168.59|26048.59|10
1636643540000|2021-11-11 15:12:20|26177.64|26057.64|26194.16|26074.16|26194.16|26074.16|26177.64|26057.64|10
1636643550000|2021-11-11 15:12:30|26194.37|26074.37|26196.53|26076.53|26197.28|26077.28|26194.37|26074.37|10
1636643560000|2021-11-11 15:12:40|26196.37|26076.37|26204.29|26084.29|26204.29|26084.29|26196.37|26076.37|10
1636643570000|2021-11-11 15:12:50|26205.36|26085.36|26221.42|26101.42|26221.42|26101.42|26205.24|26085.24|10
1636643580000|2021-11-11 15:13:00|26224.75|26104.75|26225.94|26105.94|26229.17|26109.17|26224.75|26104.75|10
1636643590000|2021-11-11 15:13:10|26226.42|26106.42|26220.55|26100.55|26226.42|26106.42|26220.55|26100.55|10
1636643600000|2021-11-11 15:13:20|26219.92|26099.92|26223.95|26103.95|26223.95|26103.95|26219.92|26099.92|10
1636643610000|2021-11-11 15:13:30|26223.72|26103.72|26229.19|26109.19|26229.43|26109.43|26223.72|26103.72|10
1636643620000|2021-11-11 15:13:40|26229.3|26109.3|26233.67|26113.67|26233.98|26113.98|26229.3|26109.3|10
1636643630000|2021-11-11 15:13:50|26233.88|26113.88|26234.34|26114.34|26236.66|26116.66|26231.99|26111.99|10
1636643640000|2021-11-11 15:14:00|26232.09|26112.09|26230.5|26110.5|26232.09|26112.09|26228.4|26108.4|10
1636643650000|2021-11-11 15:14:10|26228.97|26108.97|26223.11|26103.11|26228.97|26108.97|26219.84|26099.84|10
1636643660000|2021-11-11 15:14:20|26227.3|26107.3|26232.91|26112.91|26232.94|26112.94|26224.11|26104.11|10
1636643670000|2021-11-11 15:14:30|26234.91|26114.91|26238.05|26118.05|26238.99|26118.99|26234.91|26114.91|10
1636643680000|2021-11-11 15:14:40|26237.49|26117.49|26236.41|26116.41|26237.69|26117.69|26234.88|26114.88|10
1636643690000|2021-11-11 15:14:50|26236.27|26116.27|26236.68|26116.68|26236.68|26116.68|26233.92|26113.92|10
1636643700000|2021-11-11 15:15:00|26236.74|26116.74|26233.84|26113.84|26236.74|26116.74|26233.62|26113.62|10
1636643710000|2021-11-11 15:15:10|26233.98|26113.98|26237.16|26117.16|26237.21|26117.21|26233.98|26113.98|10
1636643720000|2021-11-11 15:15:20|26236.96|26116.96|26237.01|26117.01|26238.08|26118.08|26235.85|26115.85|10
1636643730000|2021-11-11 15:15:30|26237.34|26117.34|26237.77|26117.77|26237.85|26117.85|26235.77|26115.77|10
1636643740000|2021-11-11 15:15:40|26237.19|26117.19|26236.3|26116.3|26241.56|26121.56|26236.3|26116.3|10
1636643750000|2021-11-11 15:15:50|26234.8|26114.8|26229.77|26109.77|26234.8|26114.8|26229.67|26109.67|10
1636643760000|2021-11-11 15:16:00|26228.43|26108.43|26229.03|26109.03|26229.05|26109.05|26227.68|26107.68|10
1636643770000|2021-11-11 15:16:10|26229.34|26109.34|26229.4|26109.4|26231.18|26111.18|26229.31|26109.31|10
1636643780000|2021-11-11 15:16:20|26226.86|26106.86|26225.8|26105.8|26227.94|26107.94|26225.8|26105.8|10
1636643790000|2021-11-11 15:16:30|26225.63|26105.63|26224.51|26104.51|26225.63|26105.63|26223.86|26103.86|10
1636643800000|2021-11-11 15:16:40|26225.02|26105.02|26217.09|26097.09|26225.02|26105.02|26217.09|26097.09|10
1636643810000|2021-11-11 15:16:50|26217.69|26097.69|26220.85|26100.85|26220.85|26100.85|26217.66|26097.66|10
1636643820000|2021-11-11 15:17:00|26221.27|26101.27|26218.52|26098.52|26221.96|26101.96|26218.52|26098.52|10
1636643830000|2021-11-11 15:17:10|26218.45|26098.45|26206.51|26086.51|26218.45|26098.45|26206.14|26086.14|10
1636643840000|2021-11-11 15:17:20|26205.19|26085.19|26201.44|26081.44|26205.19|26085.19|26197.47|26077.47|9
1636643850000|2021-11-11 15:17:30|26201|26081|26199.44|26079.44|26202.25|26082.25|26199.44|26079.44|10
1636643860000|2021-11-11 15:17:40|26197.02|26077.02|26191.8|26071.8|26197.02|26077.02|26191.8|26071.8|10
1636643870000|2021-11-11 15:17:50|26191.55|26071.55|26192.34|26072.34|26192.93|26072.93|26191.55|26071.55|10
1636643880000|2021-11-11 15:18:00|26192.82|26072.82|26193.04|26073.04|26193.41|26073.41|26191.83|26071.83|10
1636643890000|2021-11-11 15:18:10|26192.67|26072.67|26198.06|26078.06|26198.46|26078.46|26192.67|26072.67|10
1636643900000|2021-11-11 15:18:20|26200.13|26080.13|26198.19|26078.19|26200.72|26080.72|26198.19|26078.19|10
1636643910000|2021-11-11 15:18:30|26198.05|26078.05|26187.07|26067.07|26198.05|26078.05|26187.07|26067.07|10
1636643920000|2021-11-11 15:18:40|26187.05|26067.05|26181.18|26061.18|26187.2|26067.2|26181.18|26061.18|10
1636643930000|2021-11-11 15:18:50|26183.32|26063.32|26186.49|26066.49|26186.53|26066.53|26183.32|26063.32|10
1636643940000|2021-11-11 15:19:00|26186.64|26066.64|26187.5|26067.5|26189.06|26069.06|26186.64|26066.64|10
1636643950000|2021-11-11 15:19:10|26187.21|26067.21|26186.18|26066.18|26187.21|26067.21|26184.87|26064.87|10
1636643960000|2021-11-11 15:19:20|26185.09|26065.09|26185.18|26065.18|26186.92|26066.92|26184.44|26064.44|10
1636643970000|2021-11-11 15:19:30|26184.32|26064.32|26183.98|26063.98|26184.6|26064.6|26183.75|26063.75|10
1636643980000|2021-11-11 15:19:40|26184.67|26064.67|26184.48|26064.48|26185.66|26065.66|26183.47|26063.47|10
1636643990000|2021-11-11 15:19:50|26185.14|26065.14|26177.27|26057.27|26186.11|26066.11|26175.43|26055.43|10
1636644000000|2021-11-11 15:20:00|26177.3|26057.3|26170.61|26050.61|26177.3|26057.3|26170.61|26050.61|10
1636644010000|2021-11-11 15:20:10|26171.62|26051.62|26170.12|26050.12|26172.65|26052.65|26169.72|26049.72|10
1636644020000|2021-11-11 15:20:20|26169.73|26049.73|26160.94|26040.94|26169.77|26049.77|26159.74|26039.74|10
1636644030000|2021-11-11 15:20:30|26161.07|26041.07|26150.16|26030.16|26161.07|26041.07|26150.16|26030.16|10
1636644040000|2021-11-11 15:20:40|26145.4|26025.4|26145.61|26025.61|26145.88|26025.88|26144.79|26024.79|10
1636644050000|2021-11-11 15:20:50|26147.07|26027.07|26141.34|26021.34|26147.07|26027.07|26141.34|26021.34|10
1636644060000|2021-11-11 15:21:00|26141.2|26021.2|26139.54|26019.54|26141.95|26021.95|26139.17|26019.17|10
1636644070000|2021-11-11 15:21:10|26139.06|26019.06|26139.46|26019.46|26139.46|26019.46|26137.48|26017.48|10
1636644080000|2021-11-11 15:21:20|26139.2|26019.2|26142.86|26022.86|26142.86|26022.86|26139.2|26019.2|10
1636644090000|2021-11-11 15:21:30|26143.58|26023.58|26144.4|26024.4|26145.48|26025.48|26142.97|26022.97|10
1636644100000|2021-11-11 15:21:40|26144.23|26024.23|26142.35|26022.35|26144.46|26024.46|26142.35|26022.35|10
1636644110000|2021-11-11 15:21:50|26139.46|26019.46|26134.32|26014.32|26139.46|26019.46|26134.32|26014.32|10
1636644120000|2021-11-11 15:22:00|26135.46|26015.46|26129.09|26009.09|26135.74|26015.74|26129.09|26009.09|10
1636644130000|2021-11-11 15:22:10|26128.27|26008.27|26126.78|26006.78|26128.27|26008.27|26125.18|26005.18|9
1636644140000|2021-11-11 15:22:20|26127.26|26007.26|26127.57|26007.57|26128.53|26008.53|26127.2|26007.2|10
1636644150000|2021-11-11 15:22:30|26127.16|26007.16|26122.08|26002.08|26127.31|26007.31|26122.08|26002.08|10
1636644160000|2021-11-11 15:22:40|26121.99|26001.99|26121.28|26001.28|26122.05|26002.05|26119.99|25999.99|10
1636644170000|2021-11-11 15:22:50|26120.47|26000.47|26119.42|25999.42|26120.47|26000.47|26118.57|25998.57|10
1636644180000|2021-11-11 15:23:00|26119.1|25999.1|26118.37|25998.37|26119.21|25999.21|26117.27|25997.27|10
1636644190000|2021-11-11 15:23:10|26117.94|25997.94|26119|25999|26119.32|25999.32|26117.65|25997.65|9
1636644200000|2021-11-11 15:23:20|26118.98|25998.98|26117.44|25997.44|26119.41|25999.41|26116.69|25996.69|9
1636644210000|2021-11-11 15:23:30|26118.12|25998.12|26118.27|25998.27|26119.79|25999.79|26118.1|25998.1|10
1636644220000|2021-11-11 15:23:40|26117.27|25997.27|26118.88|25998.88|26118.88|25998.88|26116.89|25996.89|9
1636644230000|2021-11-11 15:23:50|26118.69|25998.69|26117.29|25997.29|26118.74|25998.74|26117|25997|10
1636644240000|2021-11-11 15:24:00|26116.09|25996.09|26115.39|25995.39|26116.37|25996.37|26115.18|25995.18|10
1636644250000|2021-11-11 15:24:10|26114.34|25994.34|26113.5|25993.5|26114.8|25994.8|26113.25|25993.25|9
1636644260000|2021-11-11 15:24:20|26113.68|25993.68|26111.9|25991.9|26114.08|25994.08|26111.9|25991.9|9
1636644270000|2021-11-11 15:24:30|26111.47|25991.47|26110.2|25990.2|26113.33|25993.33|26110.2|25990.2|10
1636644280000|2021-11-11 15:24:40|26109.97|25989.97|26106.26|25986.26|26109.97|25989.97|26106.26|25986.26|10
1636644290000|2021-11-11 15:24:50|26105.82|25985.82|26116.34|25996.34|26116.34|25996.34|26104.27|25984.27|10
1636644300000|2021-11-11 15:25:00|26116.64|25996.64|26111.73|25991.73|26117.49|25997.49|26111.45|25991.45|10
1636644310000|2021-11-11 15:25:10|26111.67|25991.67|26096.09|25976.09|26111.67|25991.67|26096.09|25976.09|10
1636644320000|2021-11-11 15:25:20|26096.55|25976.55|26087.28|25967.28|26096.55|25976.55|26087.28|25967.28|10
1636644330000|2021-11-11 15:25:30|26087.65|25967.65|26075.39|25955.39|26087.65|25967.65|26073.59|25953.59|10
1636644340000|2021-11-11 15:25:40|26075.31|25955.31|26071.86|25951.86|26075.31|25955.31|26071.04|25951.04|10
1636644350000|2021-11-11 15:25:50|26072.15|25952.15|26071.79|25951.79|26072.83|25952.83|26070.31|25950.31|10
1636644360000|2021-11-11 15:26:00|26072.1|25952.1|26073.73|25953.73|26073.89|25953.89|26072.1|25952.1|10
1636644370000|2021-11-11 15:26:10|26073.87|25953.87|26080.36|25960.36|26080.36|25960.36|26073.83|25953.83|10
1636644380000|2021-11-11 15:26:20|26080.16|25960.16|26083.57|25963.57|26083.57|25963.57|26079.26|25959.26|10
1636644390000|2021-11-11 15:26:30|26083.49|25963.49|26084.13|25964.13|26084.13|25964.13|26082.49|25962.49|10
1636644400000|2021-11-11 15:26:40|26084.87|25964.87|26085.73|25965.73|26086.43|25966.43|26084.87|25964.87|10
1636644410000|2021-11-11 15:26:50|26085.09|25965.09|26083.21|25963.21|26085.15|25965.15|26083.21|25963.21|10
1636644420000|2021-11-11 15:27:00|26083.45|25963.45|26087.06|25967.06|26087.54|25967.54|26083.45|25963.45|10
1636644430000|2021-11-11 15:27:10|26086.66|25966.66|26083.09|25963.09|26086.66|25966.66|26083.09|25963.09|10
1636644440000|2021-11-11 15:27:20|26084.25|25964.25|26083.55|25963.55|26084.86|25964.86|26083.35|25963.35|10
1636644450000|2021-11-11 15:27:30|26083.15|25963.15|26083.71|25963.71|26083.83|25963.83|26082.99|25962.99|8
1636644460000|2021-11-11 15:27:40|26083.66|25963.66|26083.71|25963.71|26083.71|25963.71|26081.77|25961.77|10
1636644470000|2021-11-11 15:27:50|26084.34|25964.34|26084.6|25964.6|26085.22|25965.22|26083.15|25963.15|10
1636644480000|2021-11-11 15:28:00|26085.74|25965.74|26079.26|25959.26|26085.74|25965.74|26079.26|25959.26|9
1636644490000|2021-11-11 15:28:10|26078.85|25958.85|26076.11|25956.11|26078.85|25958.85|26076.11|25956.11|10
1636644500000|2021-11-11 15:28:20|26075.79|25955.79|26070.21|25950.21|26075.79|25955.79|26069.92|25949.92|10
1636644510000|2021-11-11 15:28:30|26070.06|25950.06|26067.68|25947.68|26071.08|25951.08|26066.98|25946.98|10
1636644520000|2021-11-11 15:28:40|26067.11|25947.11|26065.2|25945.2|26067.54|25947.54|26064.12|25944.12|10
1636644530000|2021-11-11 15:28:50|26065.83|25945.83|26061.57|25941.57|26065.83|25945.83|26061.57|25941.57|10
1636644540000|2021-11-11 15:29:00|26061.3|25941.3|26059.69|25939.69|26061.82|25941.82|26059.33|25939.33|10
1636644550000|2021-11-11 15:29:10|26058.47|25938.47|26053.58|25933.58|26058.66|25938.66|26053.58|25933.58|10
1636644560000|2021-11-11 15:29:20|26053.02|25933.02|26049.08|25929.08|26053.02|25933.02|26049.08|25929.08|10
1636644570000|2021-11-11 15:29:30|26048.71|25928.71|26048.75|25928.75|26050.12|25930.12|26048.49|25928.49|10
1636644580000|2021-11-11 15:29:40|26048.84|25928.84|26044.52|25924.52|26048.84|25928.84|26044.08|25924.08|10
1636644590000|2021-11-11 15:29:50|26045.12|25925.12|26047.41|25927.41|26047.41|25927.41|26044.29|25924.29|10
1636644600000|2021-11-11 15:30:00|26047.87|25927.87|26048.62|25928.62|26048.62|25928.62|26046.59|25926.59|10
1636644610000|2021-11-11 15:30:10|26048.09|25928.09|26054.21|25934.21|26054.21|25934.21|26048.09|25928.09|10
1636644620000|2021-11-11 15:30:20|26052.69|25932.69|26054.74|25934.74|26054.74|25934.74|26052.51|25932.51|10
1636644630000|2021-11-11 15:30:30|26053.92|25933.92|26055.82|25935.82|26055.82|25935.82|26053.86|25933.86|10
1636644640000|2021-11-11 15:30:40|26054.49|25934.49|26039.31|25919.31|26054.49|25934.49|26039.31|25919.31|10
1636644650000|2021-11-11 15:30:50|26037.61|25917.61|26026.37|25906.37|26037.61|25917.61|26026.37|25906.37|10
1636644660000|2021-11-11 15:31:00|26025.67|25905.67|26022.05|25902.05|26025.67|25905.67|26022.05|25902.05|10
1636644670000|2021-11-11 15:31:10|26020.77|25900.77|26020.35|25900.35|26021.3|25901.3|26019.74|25899.74|10
1636644680000|2021-11-11 15:31:20|26020.76|25900.76|26019.74|25899.74|26020.96|25900.96|26019.7|25899.7|9
1636644690000|2021-11-11 15:31:30|26018.65|25898.65|26019.03|25899.03|26019.28|25899.28|26018.4|25898.4|10
1636644700000|2021-11-11 15:31:40|26019.68|25899.68|26017.27|25897.27|26019.74|25899.74|26017.27|25897.27|10
1636644710000|2021-11-11 15:31:50|26016.24|25896.24|26008.81|25888.81|26016.24|25896.24|26008.81|25888.81|10
1636644720000|2021-11-11 15:32:00|26008.95|25888.95|26005.78|25885.78|26009.29|25889.29|26005.77|25885.77|10
1636644730000|2021-11-11 15:32:10|26006.27|25886.27|26005.44|25885.44|26006.5|25886.5|26005.37|25885.37|10
1636644740000|2021-11-11 15:32:20|26004.61|25884.61|26001.72|25881.72|26004.61|25884.61|26001.44|25881.44|10
1636644750000|2021-11-11 15:32:30|26001.92|25881.92|26000.92|25880.92|26002.88|25882.88|26000.34|25880.34|10
1636644760000|2021-11-11 15:32:40|25999.6|25879.6|25994.52|25874.52|25999.6|25879.6|25993.85|25873.85|10
1636644770000|2021-11-11 15:32:50|25994.88|25874.88|25997.12|25877.12|25998.16|25878.16|25994.88|25874.88|10
1636644780000|2021-11-11 15:33:00|25997.47|25877.47|26000.65|25880.65|26000.87|25880.87|25997.47|25877.47|10
1636644790000|2021-11-11 15:33:10|26001.53|25881.53|26002.96|25882.96|26003.81|25883.81|26001.53|25881.53|10
1636644800000|2021-11-11 15:33:20|26002.74|25882.74|25998.43|25878.43|26002.74|25882.74|25998.43|25878.43|10
1636644810000|2021-11-11 15:33:30|25998.74|25878.74|25997.21|25877.21|25998.74|25878.74|25995.96|25875.96|10
1636644820000|2021-11-11 15:33:40|25996.16|25876.16|25996.02|25876.02|25997.04|25877.04|25995.65|25875.65|10
1636644830000|2021-11-11 15:33:50|25995.63|25875.63|25992.4|25872.4|25995.63|25875.63|25991.99|25871.99|10
1636644840000|2021-11-11 15:34:00|25992.61|25872.61|25988.34|25868.34|25993.01|25873.01|25988.34|25868.34|10
1636644850000|2021-11-11 15:34:10|25987.83|25867.83|25977.98|25857.98|25987.83|25867.83|25977.98|25857.98|10
1636644860000|2021-11-11 15:34:20|25978.05|25858.05|25967.39|25847.39|25978.05|25858.05|25967.39|25847.39|10
1636644870000|2021-11-11 15:34:30|25967.95|25847.95|25966.21|25846.21|25967.95|25847.95|25965.36|25845.36|10
1636644880000|2021-11-11 15:34:40|25966.14|25846.14|25974.42|25854.42|25974.58|25854.58|25966.14|25846.14|10
1636644890000|2021-11-11 15:34:50|25975.36|25855.36|25977.2|25857.2|25979.92|25859.92|25975.19|25855.19|9
1636644900000|2021-11-11 15:35:00|25978.94|25858.94|25978.04|25858.04|25979.63|25859.63|25976.35|25856.35|10
1636644910000|2021-11-11 15:35:10|25978.38|25858.38|25970.73|25850.73|25978.38|25858.38|25969.26|25849.26|10
1636644920000|2021-11-11 15:35:20|25970.9|25850.9|25972.27|25852.27|25974.55|25854.55|25970.9|25850.9|10
1636644930000|2021-11-11 15:35:30|25974.22|25854.22|25971.08|25851.08|25974.22|25854.22|25970.27|25850.27|10
1636644940000|2021-11-11 15:35:40|25970.37|25850.37|25973.09|25853.09|25973.09|25853.09|25970.23|25850.23|10
1636644950000|2021-11-11 15:35:50|25974.28|25854.28|25977.26|25857.26|25977.26|25857.26|25974.28|25854.28|10
1636644960000|2021-11-11 15:36:00|25977.31|25857.31|25983.65|25863.65|25985.1|25865.1|25977.31|25857.31|10
1636644970000|2021-11-11 15:36:10|25984.85|25864.85|25990.08|25870.08|25990.08|25870.08|25984.85|25864.85|10
1636644980000|2021-11-11 15:36:20|25990.14|25870.14|25990.67|25870.67|25990.84|25870.84|25988.6|25868.6|10
1636644990000|2021-11-11 15:36:30|25991.34|25871.34|25995.45|25875.45|25995.45|25875.45|25990.06|25870.06|10
1636645000000|2021-11-11 15:36:40|25994.06|25874.06|25997.86|25877.86|25997.86|25877.86|25993.89|25873.89|9
1636645010000|2021-11-11 15:36:50|25997.44|25877.44|26001.14|25881.14|26001.14|25881.14|25997.44|25877.44|10
1636645020000|2021-11-11 15:37:00|26001.4|25881.4|26000.3|25880.3|26001.4|25881.4|25999.53|25879.53|10
1636645030000|2021-11-11 15:37:10|26000.44|25880.44|26005.07|25885.07|26005.07|25885.07|25999.82|25879.82|10
1636645040000|2021-11-11 15:37:20|26003.92|25883.92|26021.91|25901.91|26021.91|25901.91|26003.92|25883.92|10
1636645050000|2021-11-11 15:37:30|26021.41|25901.41|26020.3|25900.3|26022.74|25902.74|26020.3|25900.3|10
1636645060000|2021-11-11 15:37:40|26020.91|25900.91|26021.33|25901.33|26021.65|25901.65|26019.65|25899.65|9
1636645070000|2021-11-11 15:37:50|26021.1|25901.1|26021.14|25901.14|26022.63|25902.63|26021.1|25901.1|9
1636645080000|2021-11-11 15:38:00|26021.56|25901.56|26018.85|25898.85|26021.56|25901.56|26018.85|25898.85|10
1636645090000|2021-11-11 15:38:10|26019.65|25899.65|26019.33|25899.33|26019.93|25899.93|26019.1|25899.1|10
1636645100000|2021-11-11 15:38:20|26018.89|25898.89|26021.58|25901.58|26021.58|25901.58|26018.89|25898.89|10
1636645110000|2021-11-11 15:38:30|26021.93|25901.93|26036.45|25916.45|26036.45|25916.45|26021.93|25901.93|10
1636645120000|2021-11-11 15:38:40|26036.84|25916.84|26042.87|25922.87|26042.87|25922.87|26036.84|25916.84|10
1636645130000|2021-11-11 15:38:50|26042.34|25922.34|26041.63|25921.63|26044.16|25924.16|26041.63|25921.63|9
1636645140000|2021-11-11 15:39:00|26041.64|25921.64|26037.82|25917.82|26041.64|25921.64|26037.82|25917.82|10
1636645150000|2021-11-11 15:39:10|26037.51|25917.51|26044.78|25924.78|26044.78|25924.78|26037.34|25917.34|10
1636645160000|2021-11-11 15:39:20|26045.19|25925.19|26045.7|25925.7|26046.22|25926.22|26045.01|25925.01|10
1636645170000|2021-11-11 15:39:30|26046.2|25926.2|26049.17|25929.17|26049.22|25929.22|26045.56|25925.56|10
1636645180000|2021-11-11 15:39:40|26049.98|25929.98|26051.91|25931.91|26051.91|25931.91|26049.98|25929.98|10
1636645190000|2021-11-11 15:39:50|26052.08|25932.08|26053.29|25933.29|26053.44|25933.44|26051.93|25931.93|10
1636645200000|2021-11-11 15:40:00|26053.64|25933.64|26055.58|25935.58|26055.58|25935.58|26053.62|25933.62|10
1636645210000|2021-11-11 15:40:10|26054.77|25934.77|26053.77|25933.77|26055.69|25935.69|26053.77|25933.77|9
1636645220000|2021-11-11 15:40:20|26053.49|25933.49|26055.37|25935.37|26055.37|25935.37|26053.26|25933.26|10
1636645230000|2021-11-11 15:40:30|26054.63|25934.63|26051.54|25931.54|26054.63|25934.63|26050.77|25930.77|10
1636645240000|2021-11-11 15:40:40|26050.8|25930.8|26046.15|25926.15|26050.8|25930.8|26046.15|25926.15|10
1636645250000|2021-11-11 15:40:50|26045.17|25925.17|26040.19|25920.19|26045.17|25925.17|26040.19|25920.19|10
1636645260000|2021-11-11 15:41:00|26040.08|25920.08|26035.64|25915.64|26040.08|25920.08|26035.64|25915.64|10
1636645270000|2021-11-11 15:41:10|26035.8|25915.8|26028.74|25908.74|26035.8|25915.8|26028.74|25908.74|10
1636645280000|2021-11-11 15:41:20|26028.55|25908.55|26021.83|25901.83|26028.55|25908.55|26021.83|25901.83|10
1636645290000|2021-11-11 15:41:30|26021.09|25901.09|26005.92|25885.92|26022.01|25902.01|26005.92|25885.92|10
1636645300000|2021-11-11 15:41:40|26005.55|25885.55|25992.54|25872.54|26005.55|25885.55|25992.54|25872.54|10
1636645310000|2021-11-11 15:41:50|25990.94|25870.94|25991.89|25871.89|25991.89|25871.89|25989.31|25869.31|10
1636645320000|2021-11-11 15:42:00|25991.29|25871.29|25992.17|25872.17|25993.56|25873.56|25990.96|25870.96|10
1636645330000|2021-11-11 15:42:10|25992.95|25872.95|25986.52|25866.52|25993.26|25873.26|25986.52|25866.52|10
1636645340000|2021-11-11 15:42:20|25986.32|25866.32|25982.4|25862.4|25986.4|25866.4|25982.4|25862.4|10
1636645350000|2021-11-11 15:42:30|25982.5|25862.5|25989.59|25869.59|25989.59|25869.59|25981.47|25861.47|10
1636645360000|2021-11-11 15:42:40|25990.38|25870.38|26006.64|25886.64|26006.64|25886.64|25990.38|25870.38|10
1636645370000|2021-11-11 15:42:50|26008.71|25888.71|26014.85|25894.85|26014.85|25894.85|26008.71|25888.71|10
1636645380000|2021-11-11 15:43:00|26014.92|25894.92|26015.71|25895.71|26017.27|25897.27|26014.92|25894.92|10
1636645390000|2021-11-11 15:43:10|26015.64|25895.64|26022.22|25902.22|26022.22|25902.22|26015.64|25895.64|10
1636645400000|2021-11-11 15:43:20|26021.47|25901.47|26029.67|25909.67|26029.67|25909.67|26021.47|25901.47|10
1636645410000|2021-11-11 15:43:30|26029.6|25909.6|26029.74|25909.74|26029.74|25909.74|26027.91|25907.91|10
1636645420000|2021-11-11 15:43:40|26030.14|25910.14|26031.66|25911.66|26032.38|25912.38|26030.14|25910.14|10
1636645430000|2021-11-11 15:43:50|26031.27|25911.27|26029.55|25909.55|26031.87|25911.87|26029.55|25909.55|10
1636645440000|2021-11-11 15:44:00|26029.42|25909.42|26030.72|25910.72|26030.72|25910.72|26029.3|25909.3|10
1636645450000|2021-11-11 15:44:10|26031|25911|26031.68|25911.68|26031.85|25911.85|26030.07|25910.07|10
1636645460000|2021-11-11 15:44:20|26031.35|25911.35|26031.55|25911.55|26032.64|25912.64|26031.23|25911.23|10
1636645470000|2021-11-11 15:44:30|26032.84|25912.84|26032.53|25912.53|26032.84|25912.84|26031.4|25911.4|9
1636645480000|2021-11-11 15:44:40|26032.92|25912.92|26037.52|25917.52|26037.52|25917.52|26032.8|25912.8|10
1636645490000|2021-11-11 15:44:50|26038.1|25918.1|26043.97|25923.97|26044.88|25924.88|26038.1|25918.1|9
1636645500000|2021-11-11 15:45:00|26044.62|25924.62|26047.84|25927.84|26049.05|25929.05|26044.62|25924.62|10
1636645510000|2021-11-11 15:45:10|26047.53|25927.53|26053.71|25933.71|26053.92|25933.92|26046.75|25926.75|10
1636645520000|2021-11-11 15:45:20|26053.96|25933.96|26053.71|25933.71|26053.96|25933.96|26051.37|25931.37|10
1636645530000|2021-11-11 15:45:30|26053.31|25933.31|26053.89|25933.89|26053.89|25933.89|26052.13|25932.13|10
1636645540000|2021-11-11 15:45:40|26053.97|25933.97|26055.38|25935.38|26055.38|25935.38|26053.38|25933.38|10
1636645550000|2021-11-11 15:45:50|26056.84|25936.84|26062.86|25942.86|26062.86|25942.86|26056.84|25936.84|10
1636645560000|2021-11-11 15:46:00|26067.1|25947.1|26068|25948|26068|25948|26067.04|25947.04|10
1636645570000|2021-11-11 15:46:10|26068.26|25948.26|26075.72|25955.72|26075.72|25955.72|26068.26|25948.26|10
1636645580000|2021-11-11 15:46:20|26075.88|25955.88|26079.94|25959.94|26079.94|25959.94|26075.88|25955.88|10
1636645590000|2021-11-11 15:46:30|26079.86|25959.86|26081.33|25961.33|26081.74|25961.74|26079.32|25959.32|10
1636645600000|2021-11-11 15:46:40|26080.66|25960.66|26080.28|25960.28|26081.35|25961.35|26080.19|25960.19|10
1636645610000|2021-11-11 15:46:50|26079.98|25959.98|26074.9|25954.9|26079.98|25959.98|26074.9|25954.9|10
1636645620000|2021-11-11 15:47:00|26074.55|25954.55|26071.52|25951.52|26074.55|25954.55|26071.14|25951.14|10
1636645630000|2021-11-11 15:47:10|26072.04|25952.04|26069.31|25949.31|26072.95|25952.95|26069.31|25949.31|10
1636645640000|2021-11-11 15:47:20|26068.65|25948.65|26065.65|25945.65|26068.74|25948.74|26065.65|25945.65|10
1636645650000|2021-11-11 15:47:30|26065.34|25945.34|26062.52|25942.52|26065.34|25945.34|26062.51|25942.51|10
1636645660000|2021-11-11 15:47:40|26062.23|25942.23|26058.99|25938.99|26062.23|25942.23|26058.99|25938.99|10
1636645670000|2021-11-11 15:47:50|26059.37|25939.37|26056.06|25936.06|26059.37|25939.37|26056.06|25936.06|10
1636645680000|2021-11-11 15:48:00|26054.53|25934.53|26056.44|25936.44|26056.44|25936.44|26054.28|25934.28|10
1636645690000|2021-11-11 15:48:10|26056|25936|26051.42|25931.42|26056|25936|26050.42|25930.42|10
1636645700000|2021-11-11 15:48:20|26051.18|25931.18|26051.27|25931.27|26051.3|25931.3|26049.41|25929.41|10
1636645710000|2021-11-11 15:48:30|26051.24|25931.24|26053.76|25933.76|26053.76|25933.76|26050.32|25930.32|10
1636645720000|2021-11-11 15:48:40|26053.74|25933.74|26057.6|25937.6|26057.6|25937.6|26053|25933|10
1636645730000|2021-11-11 15:48:50|26058.83|25938.83|26062.69|25942.69|26062.69|25942.69|26058.51|25938.51|10
1636645740000|2021-11-11 15:49:00|26061.96|25941.96|26065.53|25945.53|26065.53|25945.53|26061.96|25941.96|10
1636645750000|2021-11-11 15:49:10|26063.85|25943.85|26065.3|25945.3|26065.3|25945.3|26063.85|25943.85|10
1636645760000|2021-11-11 15:49:20|26064.86|25944.86|26067.53|25947.53|26067.53|25947.53|26064.66|25944.66|8
1636645770000|2021-11-11 15:49:30|26067.35|25947.35|26066.28|25946.28|26067.78|25947.78|26066.28|25946.28|10
1636645780000|2021-11-11 15:49:40|26066.7|25946.7|26068.63|25948.63|26068.63|25948.63|26066.14|25946.14|10
1636645790000|2021-11-11 15:49:50|26067.64|25947.64|26067.42|25947.42|26068.91|25948.91|26067.15|25947.15|10
1636645800000|2021-11-11 15:50:00|26067.09|25947.09|26065.71|25945.71|26067.09|25947.09|26064.45|25944.45|10
1636645810000|2021-11-11 15:50:10|26065.61|25945.61|26063.04|25943.04|26065.61|25945.61|26063.04|25943.04|10
1636645820000|2021-11-11 15:50:20|26066.21|25946.21|26067.56|25947.56|26068.32|25948.32|26066.21|25946.21|10
1636645830000|2021-11-11 15:50:30|26067.83|25947.83|26071.01|25951.01|26071.01|25951.01|26067.83|25947.83|10
1636645840000|2021-11-11 15:50:40|26070.78|25950.78|26070.14|25950.14|26071.73|25951.73|26069.75|25949.75|9
1636645850000|2021-11-11 15:50:50|26070.06|25950.06|26069.86|25949.86|26071.14|25951.14|26068.69|25948.69|10
1636645860000|2021-11-11 15:51:00|26069.56|25949.56|26068.46|25948.46|26069.56|25949.56|26068.34|25948.34|10
1636645870000|2021-11-11 15:51:10|26067.38|25947.38|26063.44|25943.44|26067.38|25947.38|26063.44|25943.44|10
1636645880000|2021-11-11 15:51:20|26063.15|25943.15|26067.95|25947.95|26067.95|25947.95|26063.08|25943.08|10
1636645890000|2021-11-11 15:51:30|26068|25948|26065.88|25945.88|26068.06|25948.06|26065.75|25945.75|10
1636645900000|2021-11-11 15:51:40|26065.57|25945.57|26063.75|25943.75|26065.57|25945.57|26063.75|25943.75|9
1636645910000|2021-11-11 15:51:50|26063.35|25943.35|26058.05|25938.05|26063.59|25943.59|26058.05|25938.05|10
1636645920000|2021-11-11 15:52:00|26057.83|25937.83|26057.42|25937.42|26057.83|25937.83|26056.5|25936.5|10
1636645930000|2021-11-11 15:52:10|26058.25|25938.25|26062.54|25942.54|26062.54|25942.54|26057.99|25937.99|10
1636645940000|2021-11-11 15:52:20|26062.78|25942.78|26058.74|25938.74|26062.78|25942.78|26058.68|25938.68|10
1636645950000|2021-11-11 15:52:30|26057.15|25937.15|26052.16|25932.16|26057.15|25937.15|26052.16|25932.16|10
1636645960000|2021-11-11 15:52:40|26051.97|25931.97|26047.2|25927.2|26051.97|25931.97|26047.2|25927.2|10
1636645970000|2021-11-11 15:52:50|26047.84|25927.84|26047.53|25927.53|26047.84|25927.84|26046.37|25926.37|9
1636645980000|2021-11-11 15:53:00|26046.14|25926.14|26046.15|25926.15|26047.14|25927.14|26046.14|25926.14|10
1636645990000|2021-11-11 15:53:10|26046.36|25926.36|26045.21|25925.21|26046.66|25926.66|26045.21|25925.21|10
1636646000000|2021-11-11 15:53:20|26045.25|25925.25|26044.63|25924.63|26046.04|25926.04|26044.63|25924.63|9
1636646010000|2021-11-11 15:53:30|26044.2|25924.2|26045.39|25925.39|26045.39|25925.39|26043.82|25923.82|10
1636646020000|2021-11-11 15:53:40|26044.89|25924.89|26046.72|25926.72|26046.72|25926.72|26044.89|25924.89|10
1636646030000|2021-11-11 15:53:50|26046.88|25926.88|26045.1|25925.1|26046.88|25926.88|26044.37|25924.37|10
1636646040000|2021-11-11 15:54:00|26045.37|25925.37|26044.36|25924.36|26046.02|25926.02|26044.21|25924.21|10
1636646050000|2021-11-11 15:54:10|26043.7|25923.7|26040.22|25920.22|26043.7|25923.7|26040.22|25920.22|8
1636646060000|2021-11-11 15:54:20|26040.6|25920.6|26033.78|25913.78|26040.6|25920.6|26033.78|25913.78|10
1636646070000|2021-11-11 15:54:30|26032.7|25912.7|26031.03|25911.03|26032.7|25912.7|26030.99|25910.99|10
1636646080000|2021-11-11 15:54:40|26031.21|25911.21|26031.75|25911.75|26031.76|25911.76|26030.16|25910.16|10
1636646090000|2021-11-11 15:54:50|26030.81|25910.81|26034.27|25914.27|26034.27|25914.27|26030.79|25910.79|10
1636646100000|2021-11-11 15:55:00|26034.77|25914.77|26036.85|25916.85|26037.26|25917.26|26034.77|25914.77|9
1636646110000|2021-11-11 15:55:10|26035.86|25915.86|26030.91|25910.91|26035.9|25915.9|26030.91|25910.91|10
1636646120000|2021-11-11 15:55:20|26030.95|25910.95|26031.85|25911.85|26032.9|25912.9|26030.95|25910.95|10
1636646130000|2021-11-11 15:55:30|26032.01|25912.01|26031.77|25911.77|26033.04|25913.04|26031.65|25911.65|9
1636646140000|2021-11-11 15:55:40|26031.62|25911.62|26033.17|25913.17|26033.17|25913.17|26030.99|25910.99|10
1636646150000|2021-11-11 15:55:50|26032.3|25912.3|26033.81|25913.81|26034.05|25914.05|26032.14|25912.14|9
1636646160000|2021-11-11 15:56:00|26033.86|25913.86|26032.37|25912.37|26034.38|25914.38|26032.37|25912.37|10
1636646170000|2021-11-11 15:56:10|26032.51|25912.51|26026.94|25906.94|26032.6|25912.6|26026.94|25906.94|10
1636646180000|2021-11-11 15:56:20|26025.13|25905.13|26021.1|25901.1|26025.13|25905.13|26021.1|25901.1|10
1636646190000|2021-11-11 15:56:30|26021.22|25901.22|26016.34|25896.34|26021.22|25901.22|26016.15|25896.15|10
1636646200000|2021-11-11 15:56:40|26015.16|25895.16|26012.47|25892.47|26015.16|25895.16|26012.47|25892.47|10
1636646210000|2021-11-11 15:56:50|26011.85|25891.85|26011.15|25891.15|26011.85|25891.85|26011.09|25891.09|10
1636646220000|2021-11-11 15:57:00|26011.18|25891.18|26009.39|25889.39|26011.21|25891.21|26009.31|25889.31|10
1636646230000|2021-11-11 15:57:10|26009.57|25889.57|26006.5|25886.5|26009.57|25889.57|26006.5|25886.5|10
1636646240000|2021-11-11 15:57:20|26006.04|25886.04|26008.3|25888.3|26008.3|25888.3|26006.04|25886.04|10
1636646250000|2021-11-11 15:57:30|26007.63|25887.63|26016.29|25896.29|26016.29|25896.29|26007.63|25887.63|10
1636646260000|2021-11-11 15:57:40|26017.41|25897.41|26021.39|25901.39|26021.45|25901.45|26017.41|25897.41|10
1636646270000|2021-11-11 15:57:50|26020.17|25900.17|26020.83|25900.83|26022.32|25902.32|26020.17|25900.17|10
1636646280000|2021-11-11 15:58:00|26022.05|25902.05|26021.66|25901.66|26023.26|25903.26|26021.66|25901.66|9
1636646290000|2021-11-11 15:58:10|26021.72|25901.72|26021.54|25901.54|26022.4|25902.4|26021.28|25901.28|10
1636646300000|2021-11-11 15:58:20|26022.29|25902.29|26028.51|25908.51|26028.51|25908.51|26022.29|25902.29|10
1636646310000|2021-11-11 15:58:30|26029.33|25909.33|26035.96|25915.96|26037.12|25917.12|26029.33|25909.33|10
1636646320000|2021-11-11 15:58:40|26036.03|25916.03|26039.26|25919.26|26039.72|25919.72|26036.03|25916.03|10
1636646330000|2021-11-11 15:58:50|26038.96|25918.96|26037.94|25917.94|26038.96|25918.96|26037.02|25917.02|10
1636646340000|2021-11-11 15:59:00|26037.58|25917.58|26035.38|25915.38|26037.83|25917.83|26035.38|25915.38|10
1636646350000|2021-11-11 15:59:10|26034.7|25914.7|26034.59|25914.59|26035.33|25915.33|26032.96|25912.96|9
1636646360000|2021-11-11 15:59:20|26035.04|25915.04|26034.83|25914.83|26037.08|25917.08|26034.83|25914.83|10
1636646370000|2021-11-11 15:59:30|26034.62|25914.62|26036.81|25916.81|26036.81|25916.81|26033.46|25913.46|10
1636646380000|2021-11-11 15:59:40|26038.39|25918.39|26040.67|25920.67|26041.02|25921.02|26037.53|25917.53|10
1636646390000|2021-11-11 15:59:50|26041.74|25921.74|26048.14|25928.14|26048.14|25928.14|26041.66|25921.66|10
1636646400000|2021-11-11 16:00:00|26048.45|25928.45|26050.64|25930.64|26051.7|25931.7|26048.45|25928.45|9
1636646410000|2021-11-11 16:00:10|26050.87|25930.87|26051.33|25931.33|26052.26|25932.26|26050.87|25930.87|10
1636646420000|2021-11-11 16:00:20|26051.21|25931.21|26052.51|25932.51|26052.78|25932.78|26049.84|25929.84|10
1636646430000|2021-11-11 16:00:30|26052.41|25932.41|26052.78|25932.78|26054.5|25934.5|26052.41|25932.41|10
1636646440000|2021-11-11 16:00:40|26051.87|25931.87|26059.46|25939.46|26059.46|25939.46|26051.87|25931.87|9
1636646450000|2021-11-11 16:00:50|26060.38|25940.38|26065.17|25945.17|26065.17|25945.17|26060.38|25940.38|10
1636646460000|2021-11-11 16:01:00|26065.31|25945.31|26072.23|25952.23|26072.23|25952.23|26065.31|25945.31|10
1636646470000|2021-11-11 16:01:10|26072.75|25952.75|26074.96|25954.96|26074.96|25954.96|26072.74|25952.74|10
1636646480000|2021-11-11 16:01:20|26075.61|25955.61|26077.49|25957.49|26079.07|25959.07|26075.61|25955.61|10
1636646490000|2021-11-11 16:01:30|26076.34|25956.34|26067.37|25947.37|26076.34|25956.34|26067.37|25947.37|10
1636646500000|2021-11-11 16:01:40|26064.95|25944.95|26047.34|25927.34|26064.95|25944.95|26047.34|25927.34|10
1636646510000|2021-11-11 16:01:50|26047.32|25927.32|26037.7|25917.7|26047.51|25927.51|26037.7|25917.7|10
1636646520000|2021-11-11 16:02:00|26037.12|25917.12|26035.78|25915.78|26037.12|25917.12|26033.49|25913.49|10
1636646530000|2021-11-11 16:02:10|26035.19|25915.19|26037.6|25917.6|26037.6|25917.6|26034.05|25914.05|10
1636646540000|2021-11-11 16:02:20|26036.5|25916.5|26039.6|25919.6|26039.6|25919.6|26031.82|25911.82|10
1636646550000|2021-11-11 16:02:30|26040.91|25920.91|26041.23|25921.23|26042.49|25922.49|26040.91|25920.91|9
1636646560000|2021-11-11 16:02:40|26041.19|25921.19|26047.94|25927.94|26047.94|25927.94|26041.19|25921.19|10
1636646570000|2021-11-11 16:02:50|26046.87|25926.87|26044.31|25924.31|26046.87|25926.87|26044.31|25924.31|10
1636646580000|2021-11-11 16:03:00|26044.66|25924.66|26041.82|25921.82|26045.22|25925.22|26041.82|25921.82|10
1636646590000|2021-11-11 16:03:10|26041.59|25921.59|26039.69|25919.69|26043.38|25923.38|26039.69|25919.69|10
1636646600000|2021-11-11 16:03:20|26039.46|25919.46|26036.25|25916.25|26039.61|25919.61|26035.56|25915.56|10
1636646610000|2021-11-11 16:03:30|26035.82|25915.82|26036.56|25916.56|26037.87|25917.87|26035.24|25915.24|10
1636646620000|2021-11-11 16:03:40|26036.66|25916.66|26037.2|25917.2|26037.2|25917.2|26035.26|25915.26|10
1636646630000|2021-11-11 16:03:50|26037.17|25917.17|26038.8|25918.8|26038.8|25918.8|26037.04|25917.04|10
1636646640000|2021-11-11 16:04:00|26038.75|25918.75|26036.76|25916.76|26039.62|25919.62|26036.76|25916.76|10
1636646650000|2021-11-11 16:04:10|26035.77|25915.77|26030.71|25910.71|26036.43|25916.43|26030.71|25910.71|10
1636646660000|2021-11-11 16:04:20|26029.47|25909.47|26024.83|25904.83|26029.47|25909.47|26024.83|25904.83|10
1636646670000|2021-11-11 16:04:30|26024.73|25904.73|26020.44|25900.44|26024.73|25904.73|26020.44|25900.44|10
1636646680000|2021-11-11 16:04:40|26020.18|25900.18|26020.79|25900.79|26021.18|25901.18|26019.91|25899.91|10
1636646690000|2021-11-11 16:04:50|26015.2|25895.2|26014.61|25894.61|26015.86|25895.86|26014.57|25894.57|10
1636646700000|2021-11-11 16:05:00|26014.39|25894.39|26012.46|25892.46|26014.9|25894.9|26012.46|25892.46|10
1636646710000|2021-11-11 16:05:10|26011.48|25891.48|26012.34|25892.34|26012.34|25892.34|26009.31|25889.31|10
1636646720000|2021-11-11 16:05:20|26012.46|25892.46|26012.09|25892.09|26014.07|25894.07|26012.09|25892.09|10
1636646730000|2021-11-11 16:05:30|26012.13|25892.13|26017.23|25897.23|26017.23|25897.23|26012.07|25892.07|10
1636646740000|2021-11-11 16:05:40|26019.12|25899.12|26024.61|25904.61|26024.61|25904.61|26019.12|25899.12|10
1636646750000|2021-11-11 16:05:50|26025.65|25905.65|26024.38|25904.38|26026.14|25906.14|26024.36|25904.36|9
1636646760000|2021-11-11 16:06:00|26024.64|25904.64|26031.3|25911.3|26031.3|25911.3|26024.64|25904.64|10
1636646770000|2021-11-11 16:06:10|26032.05|25912.05|26033.14|25913.14|26033.69|25913.69|26032.05|25912.05|10
1636646780000|2021-11-11 16:06:20|26034.31|25914.31|26036.05|25916.05|26036.84|25916.84|26034.1|25914.1|10
1636646790000|2021-11-11 16:06:30|26035.48|25915.48|26033.62|25913.62|26035.68|25915.68|26032.9|25912.9|10
1636646800000|2021-11-11 16:06:40|26033.66|25913.66|26033.55|25913.55|26034.31|25914.31|26033.55|25913.55|10
1636646810000|2021-11-11 16:06:50|26033.71|25913.71|26034.89|25914.89|26034.89|25914.89|26032.69|25912.69|10
1636646820000|2021-11-11 16:07:00|26035.25|25915.25|26042.05|25922.05|26042.05|25922.05|26035.25|25915.25|10
1636646830000|2021-11-11 16:07:10|26043.05|25923.05|26041.33|25921.33|26043.05|25923.05|26041.02|25921.02|9
1636646840000|2021-11-11 16:07:20|26040.75|25920.75|26044.37|25924.37|26044.37|25924.37|26040.75|25920.75|10
1636646850000|2021-11-11 16:07:30|26044.49|25924.49|26043.82|25923.82|26044.61|25924.61|26042.95|25922.95|10
1636646860000|2021-11-11 16:07:40|26043.56|25923.56|26045.13|25925.13|26046.27|25926.27|26043.56|25923.56|10
1636646870000|2021-11-11 16:07:50|26044.88|25924.88|26043.56|25923.56|26044.88|25924.88|26043.41|25923.41|9
1636646880000|2021-11-11 16:08:00|26043.76|25923.76|26043.26|25923.26|26044.28|25924.28|26043.26|25923.26|10
1636646890000|2021-11-11 16:08:10|26043.21|25923.21|26042.83|25922.83|26043.71|25923.71|26042.59|25922.59|9
1636646900000|2021-11-11 16:08:20|26042.92|25922.92|26042.02|25922.02|26043.07|25923.07|26041.76|25921.76|10
1636646910000|2021-11-11 16:08:30|26042.07|25922.07|26045.21|25925.21|26045.21|25925.21|26041.54|25921.54|10
1636646920000|2021-11-11 16:08:40|26045.23|25925.23|26049.55|25929.55|26049.55|25929.55|26045.23|25925.23|10
1636646930000|2021-11-11 16:08:50|26049.68|25929.68|26051.32|25931.32|26051.82|25931.82|26049.68|25929.68|10
1636646940000|2021-11-11 16:09:00|26050.74|25930.74|26055.76|25935.76|26055.76|25935.76|26050.74|25930.74|10
1636646950000|2021-11-11 16:09:10|26055.97|25935.97|26056.23|25936.23|26056.44|25936.44|26055.7|25935.7|10
1636646960000|2021-11-11 16:09:20|26055.51|25935.51|26051.83|25931.83|26055.51|25935.51|26051.83|25931.83|10
1636646970000|2021-11-11 16:09:30|26052.85|25932.85|26052.06|25932.06|26052.85|25932.85|26052.04|25932.04|9
1636646980000|2021-11-11 16:09:40|26052.69|25932.69|26054.58|25934.58|26054.58|25934.58|26052.33|25932.33|10
1636646990000|2021-11-11 16:09:50|26054.32|25934.32|26053.39|25933.39|26054.9|25934.9|26053.12|25933.12|10
1636647000000|2021-11-11 16:10:00|26053.6|25933.6|26054.31|25934.31|26054.51|25934.51|26053.39|25933.39|9
1636647010000|2021-11-11 16:10:10|26054.38|25934.38|26056.39|25936.39|26056.73|25936.73|26054.19|25934.19|10
1636647020000|2021-11-11 16:10:20|26056.22|25936.22|26059.94|25939.94|26060.16|25940.16|26056.18|25936.18|10
1636647030000|2021-11-11 16:10:30|26060.91|25940.91|26066.42|25946.42|26066.42|25946.42|26060.91|25940.91|10
1636647040000|2021-11-11 16:10:40|26068.03|25948.03|26073.73|25953.73|26073.73|25953.73|26067.77|25947.77|10
1636647050000|2021-11-11 16:10:50|26074.25|25954.25|26078.59|25958.59|26078.59|25958.59|26074.25|25954.25|10
1636647060000|2021-11-11 16:11:00|26077.97|25957.97|26075.99|25955.99|26078.51|25958.51|26075.99|25955.99|10
1636647070000|2021-11-11 16:11:10|26077.07|25957.07|26079.21|25959.21|26079.72|25959.72|26077.07|25957.07|10
1636647080000|2021-11-11 16:11:20|26079.02|25959.02|26075.1|25955.1|26079.02|25959.02|26075.1|25955.1|10
1636647090000|2021-11-11 16:11:30|26075.37|25955.37|26078.6|25958.6|26078.6|25958.6|26074.5|25954.5|9
1636647100000|2021-11-11 16:11:40|26077.78|25957.78|26079.63|25959.63|26079.63|25959.63|26077.63|25957.63|10
1636647110000|2021-11-11 16:11:50|26079.82|25959.82|26080.34|25960.34|26080.84|25960.84|26079.15|25959.15|10
1636647120000|2021-11-11 16:12:00|26081.72|25961.72|26081.21|25961.21|26081.72|25961.72|26080.79|25960.79|9
1636647130000|2021-11-11 16:12:10|26080.88|25960.88|26082.1|25962.1|26082.92|25962.92|26080.82|25960.82|10
1636647140000|2021-11-11 16:12:20|26081.93|25961.93|26082.12|25962.12|26083.3|25963.3|26081.93|25961.93|10
1636647150000|2021-11-11 16:12:30|26082.4|25962.4|26082.99|25962.99|26082.99|25962.99|26081.95|25961.95|10
1636647160000|2021-11-11 16:12:40|26083.2|25963.2|26086.45|25966.45|26087.09|25967.09|26082.93|25962.93|10
1636647170000|2021-11-11 16:12:50|26086.21|25966.21|26087.76|25967.76|26087.96|25967.96|26086.21|25966.21|10
1636647180000|2021-11-11 16:13:00|26087.82|25967.82|26086.64|25966.64|26088.4|25968.4|26086.64|25966.64|10
1636647190000|2021-11-11 16:13:10|26086.49|25966.49|26084.59|25964.59|26086.49|25966.49|26084.26|25964.26|10
1636647200000|2021-11-11 16:13:20|26084.93|25964.93|26085.49|25965.49|26086.1|25966.1|26084.93|25964.93|9
1636647210000|2021-11-11 16:13:30|26085.58|25965.58|26085.09|25965.09|26085.58|25965.58|26084.98|25964.98|9
1636647220000|2021-11-11 16:13:40|26084.35|25964.35|26091.5|25971.5|26091.5|25971.5|26084.35|25964.35|9
1636647230000|2021-11-11 16:13:50|26090.65|25970.65|26093.65|25973.65|26094.43|25974.43|26090.65|25970.65|10
1636647240000|2021-11-11 16:14:00|26093.97|25973.97|26097.76|25977.76|26097.76|25977.76|26093.97|25973.97|10
1636647250000|2021-11-11 16:14:10|26098.41|25978.41|26098.87|25978.87|26102.07|25982.07|26098.41|25978.41|10
1636647260000|2021-11-11 16:14:20|26101.06|25981.06|26101.44|25981.44|26102.25|25982.25|26100.71|25980.71|10
1636647270000|2021-11-11 16:14:30|26101.99|25981.99|26097.32|25977.32|26102.3|25982.3|26097.32|25977.32|10
1636647280000|2021-11-11 16:14:40|26097.27|25977.27|26099.5|25979.5|26099.5|25979.5|26097.13|25977.13|9
1636647290000|2021-11-11 16:14:50|26098.8|25978.8|26100.19|25980.19|26100.47|25980.47|26098.66|25978.66|10
1636647300000|2021-11-11 16:15:00|26100.4|25980.4|26098.28|25978.28|26100.84|25980.84|26098.28|25978.28|10
1636647310000|2021-11-11 16:15:10|26098.45|25978.45|26097.54|25977.54|26098.56|25978.56|26097.27|25977.27|10
1636647320000|2021-11-11 16:15:20|26097.25|25977.25|26099.97|25979.97|26099.97|25979.97|26097.25|25977.25|9
1636647330000|2021-11-11 16:15:30|26099.98|25979.98|26100.59|25980.59|26100.59|25980.59|26099.24|25979.24|10
1636647340000|2021-11-11 16:15:40|26100.74|25980.74|26102.16|25982.16|26102.65|25982.65|26100.74|25980.74|10
1636647350000|2021-11-11 16:15:50|26102.12|25982.12|26103.21|25983.21|26103.21|25983.21|26101.44|25981.44|10
1636647360000|2021-11-11 16:16:00|26103.46|25983.46|26103.52|25983.52|26104.28|25984.28|26102.64|25982.64|10
1636647370000|2021-11-11 16:16:10|26103.21|25983.21|26101.8|25981.8|26103.93|25983.93|26101.8|25981.8|10
1636647380000|2021-11-11 16:16:20|26103.29|25983.29|26099.7|25979.7|26103.29|25983.29|26099.7|25979.7|9
1636647390000|2021-11-11 16:16:30|26099.66|25979.66|26095.25|25975.25|26099.66|25979.66|26095.25|25975.25|10
1636647400000|2021-11-11 16:16:40|26095|25975|26098.49|25978.49|26098.49|25978.49|26095|25975|10
1636647410000|2021-11-11 16:16:50|26098.63|25978.63|26097.81|25977.81|26098.63|25978.63|26097.81|25977.81|10
1636647420000|2021-11-11 16:17:00|26099.47|25979.47|26100.3|25980.3|26100.57|25980.57|26098.26|25978.26|10
1636647430000|2021-11-11 16:17:10|26100.98|25980.98|26102.17|25982.17|26102.68|25982.68|26100.54|25980.54|10
1636647440000|2021-11-11 16:17:20|26102.78|25982.78|26102.32|25982.32|26103.05|25983.05|26102.32|25982.32|10
1636647450000|2021-11-11 16:17:30|26102.33|25982.33|26102.91|25982.91|26103.1|25983.1|26102.03|25982.03|9
1636647460000|2021-11-11 16:17:40|26102.78|25982.78|26102.32|25982.32|26103.1|25983.1|26102.32|25982.32|9
1636647470000|2021-11-11 16:17:50|26101.92|25981.92|26101.13|25981.13|26102.28|25982.28|26100.92|25980.92|10
1636647480000|2021-11-11 16:18:00|26101.32|25981.32|26100.07|25980.07|26101.63|25981.63|26100.07|25980.07|9
1636647490000|2021-11-11 16:18:10|26099.8|25979.8|26091.74|25971.74|26099.8|25979.8|26091.74|25971.74|10
1636647500000|2021-11-11 16:18:20|26089.81|25969.81|26083.36|25963.36|26089.81|25969.81|26083.36|25963.36|10
1636647510000|2021-11-11 16:18:30|26083.51|25963.51|26079.88|25959.88|26083.51|25963.51|26079.88|25959.88|10
1636647520000|2021-11-11 16:18:40|26080.85|25960.85|26077.53|25957.53|26081.21|25961.21|26077.53|25957.53|10
1636647530000|2021-11-11 16:18:50|26077.52|25957.52|26075.58|25955.58|26078.17|25958.17|26075.58|25955.58|10
1636647540000|2021-11-11 16:19:00|26071.92|25951.92|26067.51|25947.51|26072.55|25952.55|26067.51|25947.51|9
1636647550000|2021-11-11 16:19:10|26067.18|25947.18|26064.57|25944.57|26067.18|25947.18|26064.57|25944.57|10
1636647560000|2021-11-11 16:19:20|26064.16|25944.16|26057.74|25937.74|26064.16|25944.16|26057.65|25937.65|10
1636647570000|2021-11-11 16:19:30|26058.53|25938.53|26056.77|25936.77|26058.53|25938.53|26056.77|25936.77|10
1636647580000|2021-11-11 16:19:40|26057.42|25937.42|26059.82|25939.82|26060.84|25940.84|26057.42|25937.42|10
1636647590000|2021-11-11 16:19:50|26059.19|25939.19|26057.11|25937.11|26061.19|25941.19|26057.11|25937.11|10
1636647600000|2021-11-11 16:20:00|26057.38|25937.38|26055.07|25935.07|26057.38|25937.38|26055.07|25935.07|10
1636647610000|2021-11-11 16:20:10|26055.09|25935.09|26054.85|25934.85|26055.09|25935.09|26053.01|25933.01|10
1636647620000|2021-11-11 16:20:20|26056.3|25936.3|26059.14|25939.14|26059.14|25939.14|26056.3|25936.3|10
1636647630000|2021-11-11 16:20:30|26059.47|25939.47|26061.53|25941.53|26063.22|25943.22|26059.45|25939.45|10
1636647640000|2021-11-11 16:20:40|26061.14|25941.14|26062.53|25942.53|26063.13|25943.13|26061.14|25941.14|10
1636647650000|2021-11-11 16:20:50|26062.4|25942.4|26063.21|25943.21|26063.21|25943.21|26062.23|25942.23|10
1636647660000|2021-11-11 16:21:00|26063.2|25943.2|26064.84|25944.84|26064.84|25944.84|26063.14|25943.14|9
1636647670000|2021-11-11 16:21:10|26063.87|25943.87|26066.7|25946.7|26066.7|25946.7|26063.66|25943.66|10
1636647680000|2021-11-11 16:21:20|26066.62|25946.62|26066.09|25946.09|26066.95|25946.95|26065.95|25945.95|10
1636647690000|2021-11-11 16:21:30|26066.65|25946.65|26062.03|25942.03|26066.65|25946.65|26062.03|25942.03|10
1636647700000|2021-11-11 16:21:40|26062.39|25942.39|26061.64|25941.64|26062.98|25942.98|26060.83|25940.83|10
1636647710000|2021-11-11 16:21:50|26060.73|25940.73|26062.34|25942.34|26063.48|25943.48|26060.73|25940.73|9
1636647720000|2021-11-11 16:22:00|26062.36|25942.36|26064.66|25944.66|26064.66|25944.66|26062.01|25942.01|9
1636647730000|2021-11-11 16:22:10|26063.12|25943.12|26064.8|25944.8|26064.8|25944.8|26062.11|25942.11|10
1636647740000|2021-11-11 16:22:20|26065.36|25945.36|26065.73|25945.73|26065.73|25945.73|26064.96|25944.96|9
1636647750000|2021-11-11 16:22:30|26066.39|25946.39|26065.74|25945.74|26066.57|25946.57|26065.45|25945.45|9
1636647760000|2021-11-11 16:22:40|26066.08|25946.08|26068.59|25948.59|26068.59|25948.59|26066.08|25946.08|10
1636647770000|2021-11-11 16:22:50|26068.96|25948.96|26072.85|25952.85|26072.87|25952.87|26068.96|25948.96|10
1636647780000|2021-11-11 16:23:00|26073|25953|26072.62|25952.62|26073|25953|26071.82|25951.82|10
1636647790000|2021-11-11 16:23:10|26072.24|25952.24|26073.62|25953.62|26073.75|25953.75|26072.08|25952.08|10
1636647800000|2021-11-11 16:23:20|26073.74|25953.74|26076.81|25956.81|26076.81|25956.81|26073.74|25953.74|10
1636647810000|2021-11-11 16:23:30|26077.09|25957.09|26079.46|25959.46|26079.46|25959.46|26076.57|25956.57|10
1636647820000|2021-11-11 16:23:40|26079.54|25959.54|26087.58|25967.58|26087.58|25967.58|26079.54|25959.54|10
1636647830000|2021-11-11 16:23:50|26086.86|25966.86|26091.81|25971.81|26091.81|25971.81|26086.86|25966.86|10
1636647840000|2021-11-11 16:24:00|26093.14|25973.14|26095.22|25975.22|26095.42|25975.42|26093.14|25973.14|9
1636647850000|2021-11-11 16:24:10|26095.49|25975.49|26097.32|25977.32|26097.32|25977.32|26094.57|25974.57|8
1636647860000|2021-11-11 16:24:20|26097.92|25977.92|26100.97|25980.97|26100.97|25980.97|26097.92|25977.92|8
1636647870000|2021-11-11 16:24:30|26100.38|25980.38|26105.22|25985.22|26105.22|25985.22|26100.38|25980.38|10
1636647880000|2021-11-11 16:24:40|26105.6|25985.6|26113.01|25993.01|26113.01|25993.01|26105.6|25985.6|10
1636647890000|2021-11-11 16:24:50|26114.19|25994.19|26117.65|25997.65|26118.63|25998.63|26114.19|25994.19|10
1636647900000|2021-11-11 16:25:00|26118.69|25998.69|26118.25|25998.25|26118.69|25998.69|26117.15|25997.15|10
1636647910000|2021-11-11 16:25:10|26118.09|25998.09|26121.1|26001.1|26121.1|26001.1|26118.03|25998.03|10
1636647920000|2021-11-11 16:25:20|26121.74|26001.74|26124.13|26004.13|26124.19|26004.19|26121.74|26001.74|10
1636647930000|2021-11-11 16:25:30|26125.16|26005.16|26128.66|26008.66|26128.89|26008.89|26125.16|26005.16|10
1636647940000|2021-11-11 16:25:40|26128.96|26008.96|26128.57|26008.57|26130.33|26010.33|26128.28|26008.28|10
1636647950000|2021-11-11 16:25:50|26128.7|26008.7|26129.71|26009.71|26130.27|26010.27|26128.7|26008.7|10
1636647960000|2021-11-11 16:26:00|26129.45|26009.45|26133.28|26013.28|26133.28|26013.28|26129.45|26009.45|9
1636647970000|2021-11-11 16:26:10|26133.25|26013.25|26134.31|26014.31|26134.44|26014.44|26133.25|26013.25|10
1636647980000|2021-11-11 16:26:20|26134.61|26014.61|26135.54|26015.54|26135.7|26015.7|26134.24|26014.24|9
1636647990000|2021-11-11 16:26:30|26135.86|26015.86|26136.82|26016.82|26136.82|26016.82|26135.84|26015.84|8
1636648000000|2021-11-11 16:26:40|26136.85|26016.85|26136.58|26016.58|26137.83|26017.83|26136.53|26016.53|8
1636648010000|2021-11-11 16:26:50|26137.3|26017.3|26137.42|26017.42|26138.03|26018.03|26137.22|26017.22|10
1636648020000|2021-11-11 16:27:00|26137.95|26017.95|26139.06|26019.06|26139.5|26019.5|26137.95|26017.95|10
1636648030000|2021-11-11 16:27:10|26138.98|26018.98|26140.78|26020.78|26140.78|26020.78|26138.42|26018.42|10
1636648040000|2021-11-11 16:27:20|26140.95|26020.95|26141.12|26021.12|26141.12|26021.12|26139.58|26019.58|10
1636648050000|2021-11-11 16:27:30|26141.47|26021.47|26143.12|26023.12|26143.81|26023.81|26141.47|26021.47|10
1636648060000|2021-11-11 16:27:40|26142.49|26022.49|26141.91|26021.91|26143.52|26023.52|26141.91|26021.91|10
1636648070000|2021-11-11 16:27:50|26141.75|26021.75|26140.18|26020.18|26141.79|26021.79|26140.18|26020.18|10
1636648080000|2021-11-11 16:28:00|26138.93|26018.93|26137.41|26017.41|26139.26|26019.26|26137.41|26017.41|10
1636648090000|2021-11-11 16:28:10|26137.59|26017.59|26140|26020|26140.2|26020.2|26136.74|26016.74|10
1636648100000|2021-11-11 16:28:20|26140.1|26020.1|26138.12|26018.12|26140.1|26020.1|26138.12|26018.12|10
1636648110000|2021-11-11 16:28:30|26138.86|26018.86|26140.18|26020.18|26140.3|26020.3|26138.7|26018.7|9
1636648120000|2021-11-11 16:28:40|26139.8|26019.8|26140.19|26020.19|26140.2|26020.2|26138.74|26018.74|10
1636648130000|2021-11-11 16:28:50|26140.23|26020.23|26139.61|26019.61|26140.93|26020.93|26139.32|26019.32|10
1636648140000|2021-11-11 16:29:00|26139.75|26019.75|26139.79|26019.79|26139.79|26019.79|26138.98|26018.98|10
1636648150000|2021-11-11 16:29:10|26139.26|26019.26|26136.55|26016.55|26139.26|26019.26|26136.55|26016.55|8
1636648160000|2021-11-11 16:29:20|26136.02|26016.02|26136.18|26016.18|26136.18|26016.18|26135.61|26015.61|10
1636648170000|2021-11-11 16:29:30|26136.08|26016.08|26135.4|26015.4|26136.08|26016.08|26135.4|26015.4|10
1636648180000|2021-11-11 16:29:40|26134.76|26014.76|26136.61|26016.61|26136.61|26016.61|26134.76|26014.76|10
1636648190000|2021-11-11 16:29:50|26137.35|26017.35|26136.17|26016.17|26137.35|26017.35|26135.57|26015.57|10
1636648200000|2021-11-11 16:30:00|26136.62|26016.62|26137.67|26017.67|26137.67|26017.67|26135.64|26015.64|9
1636648210000|2021-11-11 16:30:10|26136.86|26016.86|26139.67|26019.67|26139.67|26019.67|26136.86|26016.86|10
1636648220000|2021-11-11 16:30:20|26139.76|26019.76|26139.68|26019.68|26140.03|26020.03|26139.55|26019.55|8
1636648230000|2021-11-11 16:30:30|26140.55|26020.55|26145.19|26025.19|26145.19|26025.19|26140.55|26020.55|10
1636648240000|2021-11-11 16:30:40|26145.58|26025.58|26146.77|26026.77|26147.2|26027.2|26145.58|26025.58|9
1636648250000|2021-11-11 16:30:50|26146.73|26026.73|26151.77|26031.77|26151.77|26031.77|26146.73|26026.73|10
1636648260000|2021-11-11 16:31:00|26152.2|26032.2|26155.12|26035.12|26155.12|26035.12|26152.2|26032.2|9
1636648270000|2021-11-11 16:31:10|26154.91|26034.91|26157.83|26037.83|26157.83|26037.83|26154.91|26034.91|9
1636648280000|2021-11-11 16:31:20|26156.34|26036.34|26157.93|26037.93|26157.93|26037.93|26155.98|26035.98|10
1636648290000|2021-11-11 16:31:30|26157.95|26037.95|26158.29|26038.29|26158.3|26038.3|26157.62|26037.62|9
1636648300000|2021-11-11 16:31:40|26159.19|26039.19|26160.86|26040.86|26161.96|26041.96|26159.19|26039.19|9
1636648310000|2021-11-11 16:31:50|26161.34|26041.34|26161.46|26041.46|26161.46|26041.46|26159.78|26039.78|10
1636648320000|2021-11-11 16:32:00|26160.79|26040.79|26164.71|26044.71|26164.71|26044.71|26160.79|26040.79|10
1636648330000|2021-11-11 16:32:10|26165.4|26045.4|26165.24|26045.24|26166.45|26046.45|26164.31|26044.31|10
1636648340000|2021-11-11 16:32:20|26164.86|26044.86|26167.26|26047.26|26167.61|26047.61|26164.86|26044.86|10
1636648350000|2021-11-11 16:32:30|26168.53|26048.53|26170.05|26050.05|26170.22|26050.22|26168.13|26048.13|10
1636648360000|2021-11-11 16:32:40|26170.58|26050.58|26171.46|26051.46|26171.51|26051.51|26170.49|26050.49|9
1636648370000|2021-11-11 16:32:50|26172.07|26052.07|26173.76|26053.76|26173.82|26053.82|26172.07|26052.07|10
1636648380000|2021-11-11 16:33:00|26173.16|26053.16|26175.79|26055.79|26176.35|26056.35|26173.16|26053.16|10
1636648390000|2021-11-11 16:33:10|26175.24|26055.24|26174.35|26054.35|26175.24|26055.24|26173.82|26053.82|10
1636648400000|2021-11-11 16:33:20|26174.26|26054.26|26175.35|26055.35|26175.58|26055.58|26174.26|26054.26|9
1636648410000|2021-11-11 16:33:30|26173.68|26053.68|26183|26063|26183|26063|26173.68|26053.68|10
1636648420000|2021-11-11 16:33:40|26185.54|26065.54|26188.86|26068.86|26188.86|26068.86|26185.4|26065.4|10
1636648430000|2021-11-11 16:33:50|26188.72|26068.72|26198.37|26078.37|26198.37|26078.37|26188.72|26068.72|10
1636648440000|2021-11-11 16:34:00|26198.79|26078.79|26201.72|26081.72|26201.72|26081.72|26198.79|26078.79|10
1636648450000|2021-11-11 16:34:10|26201.98|26081.98|26208.2|26088.2|26208.2|26088.2|26201.98|26081.98|10
1636648460000|2021-11-11 16:34:20|26208.75|26088.75|26214.36|26094.36|26215.8|26095.8|26208.75|26088.75|10
1636648470000|2021-11-11 16:34:30|26214.64|26094.64|26222.29|26102.29|26222.31|26102.31|26214.64|26094.64|10
1636648480000|2021-11-11 16:34:40|26222.01|26102.01|26223.66|26103.66|26224.09|26104.09|26222.01|26102.01|10
1636648490000|2021-11-11 16:34:50|26224.19|26104.19|26225.55|26105.55|26225.55|26105.55|26224.08|26104.08|10
1636648500000|2021-11-11 16:35:00|26225.78|26105.78|26228.51|26108.51|26228.51|26108.51|26225.78|26105.78|10
1636648510000|2021-11-11 16:35:10|26229.73|26109.73|26229.5|26109.5|26232.92|26112.92|26229.5|26109.5|10
1636648520000|2021-11-11 16:35:20|26229.64|26109.64|26231.64|26111.64|26233.58|26113.58|26228.91|26108.91|10
1636648530000|2021-11-11 16:35:30|26231.18|26111.18|26237.37|26117.37|26237.99|26117.99|26231.18|26111.18|10
1636648540000|2021-11-11 16:35:40|26238.4|26118.4|26240.03|26120.03|26240.03|26120.03|26238.37|26118.37|10
1636648550000|2021-11-11 16:35:50|26238.81|26118.81|26245.28|26125.28|26247.11|26127.11|26238.81|26118.81|10
1636648560000|2021-11-11 16:36:00|26242.56|26122.56|26238.01|26118.01|26242.59|26122.59|26237.67|26117.67|10
1636648570000|2021-11-11 16:36:10|26235.18|26115.18|26234.5|26114.5|26235.7|26115.7|26234.26|26114.26|9
1636648580000|2021-11-11 16:36:20|26234.33|26114.33|26241.64|26121.64|26241.65|26121.65|26233.84|26113.84|10
1636648590000|2021-11-11 16:36:30|26242.52|26122.52|26244.63|26124.63|26244.63|26124.63|26242.34|26122.34|10
1636648600000|2021-11-11 16:36:40|26245.74|26125.74|26247.35|26127.35|26248.43|26128.43|26245.65|26125.65|9
1636648610000|2021-11-11 16:36:50|26247.1|26127.1|26251.74|26131.74|26252.75|26132.75|26247.1|26127.1|10
1636648620000|2021-11-11 16:37:00|26252.37|26132.37|26255.25|26135.25|26255.33|26135.33|26251.89|26131.89|10
1636648630000|2021-11-11 16:37:10|26254.54|26134.54|26255.24|26135.24|26255.5|26135.5|26254.13|26134.13|10
1636648640000|2021-11-11 16:37:20|26255.85|26135.85|26255.98|26135.98|26256.09|26136.09|26254.76|26134.76|10
1636648650000|2021-11-11 16:37:30|26256.43|26136.43|26255.84|26135.84|26256.73|26136.73|26255.15|26135.15|10
1636648660000|2021-11-11 16:37:40|26257.26|26137.26|26255.94|26135.94|26258.59|26138.59|26255.94|26135.94|10
1636648670000|2021-11-11 16:37:50|26254.95|26134.95|26251.81|26131.81|26254.95|26134.95|26251.03|26131.03|10
1636648680000|2021-11-11 16:38:00|26251.89|26131.89|26250.03|26130.03|26251.89|26131.89|26250.03|26130.03|9
1636648690000|2021-11-11 16:38:10|26250.19|26130.19|26244.88|26124.88|26250.19|26130.19|26244.88|26124.88|10
1636648700000|2021-11-11 16:38:20|26244.47|26124.47|26238.25|26118.25|26244.47|26124.47|26238.25|26118.25|10
1636648710000|2021-11-11 16:38:30|26237.84|26117.84|26239.45|26119.45|26240.51|26120.51|26237.82|26117.82|10
1636648720000|2021-11-11 16:38:40|26238.93|26118.93|26238.82|26118.82|26239.5|26119.5|26238.71|26118.71|10
1636648730000|2021-11-11 16:38:50|26240.11|26120.11|26240.87|26120.87|26240.87|26120.87|26237.82|26117.82|9
1636648740000|2021-11-11 16:39:00|26240.32|26120.32|26235.63|26115.63|26240.32|26120.32|26235.63|26115.63|10
1636648750000|2021-11-11 16:39:10|26235.31|26115.31|26233.9|26113.9|26235.91|26115.91|26233.9|26113.9|10
1636648760000|2021-11-11 16:39:20|26232.78|26112.78|26227.21|26107.21|26233.5|26113.5|26227.21|26107.21|10
1636648770000|2021-11-11 16:39:30|26226.09|26106.09|26219.61|26099.61|26226.09|26106.09|26219.61|26099.61|10
1636648780000|2021-11-11 16:39:40|26216.36|26096.36|26210.08|26090.08|26216.36|26096.36|26208.83|26088.83|10
1636648790000|2021-11-11 16:39:50|26207.34|26087.34|26201.85|26081.85|26208.32|26088.32|26200.84|26080.84|9
1636648800000|2021-11-11 16:40:00|26201.89|26081.89|26206.52|26086.52|26206.52|26086.52|26201.89|26081.89|10
1636648810000|2021-11-11 16:40:10|26205.89|26085.89|26199.07|26079.07|26205.89|26085.89|26198.81|26078.81|10
1636648820000|2021-11-11 16:40:20|26198.89|26078.89|26198.82|26078.82|26200.25|26080.25|26198.31|26078.31|10
1636648830000|2021-11-11 16:40:30|26198.73|26078.73|26201.95|26081.95|26202.15|26082.15|26198.64|26078.64|10
1636648840000|2021-11-11 16:40:40|26201.36|26081.36|26203.61|26083.61|26204.56|26084.56|26201.28|26081.28|10
1636648850000|2021-11-11 16:40:50|26203.62|26083.62|26207.72|26087.72|26207.72|26087.72|26203.62|26083.62|9
1636648860000|2021-11-11 16:41:00|26207.51|26087.51|26205.89|26085.89|26207.51|26087.51|26204.41|26084.41|10
1636648870000|2021-11-11 16:41:10|26208.58|26088.58|26208.68|26088.68|26210.98|26090.98|26208.58|26088.58|10
1636648880000|2021-11-11 16:41:20|26208.3|26088.3|26207.21|26087.21|26208.3|26088.3|26206.5|26086.5|10
1636648890000|2021-11-11 16:41:30|26207.48|26087.48|26205.85|26085.85|26207.48|26087.48|26205.58|26085.58|10
1636648900000|2021-11-11 16:41:40|26205.09|26085.09|26203.93|26083.93|26205.09|26085.09|26203.93|26083.93|10
1636648910000|2021-11-11 16:41:50|26204.17|26084.17|26207.43|26087.43|26207.58|26087.58|26204.17|26084.17|8
1636648920000|2021-11-11 16:42:00|26207.48|26087.48|26205.36|26085.36|26207.58|26087.58|26205.36|26085.36|10
1636648930000|2021-11-11 16:42:10|26205.47|26085.47|26198.08|26078.08|26205.47|26085.47|26198.08|26078.08|10
1636648940000|2021-11-11 16:42:20|26196.53|26076.53|26188.71|26068.71|26196.53|26076.53|26188.7|26068.7|10
1636648950000|2021-11-11 16:42:30|26188.67|26068.67|26186.25|26066.25|26188.67|26068.67|26185.41|26065.41|10
1636648960000|2021-11-11 16:42:40|26185.67|26065.67|26183.28|26063.28|26185.95|26065.95|26183.28|26063.28|10
1636648970000|2021-11-11 16:42:50|26182.96|26062.96|26182.97|26062.97|26184.11|26064.11|26182.96|26062.96|10
1636648980000|2021-11-11 16:43:00|26182.63|26062.63|26180.71|26060.71|26182.63|26062.63|26180.71|26060.71|10
1636648990000|2021-11-11 16:43:10|26180.73|26060.73|26178.2|26058.2|26181.01|26061.01|26178.2|26058.2|9
1636649000000|2021-11-11 16:43:20|26177.75|26057.75|26178.29|26058.29|26178.53|26058.53|26177.54|26057.54|10
1636649010000|2021-11-11 16:43:30|26178.12|26058.12|26174.69|26054.69|26178.19|26058.19|26174.69|26054.69|10
1636649020000|2021-11-11 16:43:40|26174.88|26054.88|26174.63|26054.63|26175.41|26055.41|26173.9|26053.9|9
1636649030000|2021-11-11 16:43:50|26174.81|26054.81|26177.43|26057.43|26177.43|26057.43|26173.81|26053.81|9
1636649040000|2021-11-11 16:44:00|26173.93|26053.93|26167.39|26047.39|26173.93|26053.93|26166.29|26046.29|10
1636649050000|2021-11-11 16:44:10|26169.15|26049.15|26173.36|26053.36|26173.87|26053.87|26169.15|26049.15|10
1636649060000|2021-11-11 16:44:20|26173.44|26053.44|26177.12|26057.12|26177.12|26057.12|26173.44|26053.44|10
1636649070000|2021-11-11 16:44:30|26177.28|26057.28|26178.64|26058.64|26178.64|26058.64|26176.36|26056.36|10
1636649080000|2021-11-11 16:44:40|26179.27|26059.27|26177.27|26057.27|26180.2|26060.2|26177.27|26057.27|8
1636649090000|2021-11-11 16:44:50|26178.51|26058.51|26173.92|26053.92|26178.51|26058.51|26173.92|26053.92|10
1636649100000|2021-11-11 16:45:00|26173.38|26053.38|26173.56|26053.56|26174.05|26054.05|26170.77|26050.77|10
1636649110000|2021-11-11 16:45:10|26174.45|26054.45|26180.53|26060.53|26180.53|26060.53|26174.45|26054.45|10
1636649120000|2021-11-11 16:45:20|26180.79|26060.79|26190.2|26070.2|26190.2|26070.2|26180.79|26060.79|10
1636649130000|2021-11-11 16:45:30|26190.43|26070.43|26202.16|26082.16|26202.16|26082.16|26190.43|26070.43|10
1636649140000|2021-11-11 16:45:40|26202.73|26082.73|26199.49|26079.49|26203.65|26083.65|26199.49|26079.49|10
1636649150000|2021-11-11 16:45:50|26199.75|26079.75|26199.58|26079.58|26199.75|26079.75|26198.4|26078.4|10
1636649160000|2021-11-11 16:46:00|26199.24|26079.24|26199.22|26079.22|26201.79|26081.79|26199.22|26079.22|9
1636649170000|2021-11-11 16:46:10|26199.27|26079.27|26200.21|26080.21|26201.34|26081.34|26198.39|26078.39|10
1636649180000|2021-11-11 16:46:20|26200.56|26080.56|26200.22|26080.22|26201.09|26081.09|26200.22|26080.22|10
1636649190000|2021-11-11 16:46:30|26199.5|26079.5|26196.72|26076.72|26199.5|26079.5|26196.48|26076.48|9
1636649200000|2021-11-11 16:46:40|26196.58|26076.58|26194.39|26074.39|26196.58|26076.58|26194.39|26074.39|10
1636649210000|2021-11-11 16:46:50|26194.3|26074.3|26191.69|26071.69|26194.3|26074.3|26191.68|26071.68|10
1636649220000|2021-11-11 16:47:00|26191.65|26071.65|26194.83|26074.83|26194.83|26074.83|26191.65|26071.65|9
1636649230000|2021-11-11 16:47:10|26194.09|26074.09|26195.44|26075.44|26195.76|26075.76|26194.09|26074.09|10
1636649240000|2021-11-11 16:47:20|26195.88|26075.88|26197.17|26077.17|26197.17|26077.17|26195.42|26075.42|10
1636649250000|2021-11-11 16:47:30|26196.33|26076.33|26195.96|26075.96|26196.57|26076.57|26195.57|26075.57|10
1636649260000|2021-11-11 16:47:40|26195.57|26075.57|26194.4|26074.4|26195.72|26075.72|26194.36|26074.36|10
1636649270000|2021-11-11 16:47:50|26194.15|26074.15|26194.95|26074.95|26196|26076|26194.15|26074.15|10
1636649280000|2021-11-11 16:48:00|26194.07|26074.07|26195.81|26075.81|26195.81|26075.81|26194.07|26074.07|9
1636649290000|2021-11-11 16:48:10|26195.04|26075.04|26194.89|26074.89|26195.04|26075.04|26193.77|26073.77|8
1636649300000|2021-11-11 16:48:20|26195.06|26075.06|26195.81|26075.81|26195.81|26075.81|26194.47|26074.47|9
1636649310000|2021-11-11 16:48:30|26195.79|26075.79|26196.34|26076.34|26196.64|26076.64|26195.51|26075.51|9
1636649320000|2021-11-11 16:48:40|26197.87|26077.87|26196.19|26076.19|26198.01|26078.01|26196.19|26076.19|10
1636649330000|2021-11-11 16:48:50|26195.71|26075.71|26192.66|26072.66|26196.88|26076.88|26192.66|26072.66|10
1636649340000|2021-11-11 16:49:00|26192.62|26072.62|26192.04|26072.04|26192.62|26072.62|26191.58|26071.58|10
1636649350000|2021-11-11 16:49:10|26192.41|26072.41|26189.84|26069.84|26193.3|26073.3|26189.56|26069.56|10
1636649360000|2021-11-11 16:49:20|26190.37|26070.37|26197.21|26077.21|26197.21|26077.21|26190.37|26070.37|10
1636649370000|2021-11-11 16:49:30|26197.32|26077.32|26199.46|26079.46|26199.52|26079.52|26197.32|26077.32|10
1636649380000|2021-11-11 16:49:40|26199.63|26079.63|26203.62|26083.62|26203.62|26083.62|26199.63|26079.63|10
1636649390000|2021-11-11 16:49:50|26203.82|26083.82|26203.62|26083.62|26204.48|26084.48|26203.62|26083.62|9
1636649400000|2021-11-11 16:50:00|26204.07|26084.07|26203.5|26083.5|26204.25|26084.25|26203.47|26083.47|10
1636649410000|2021-11-11 16:50:10|26203.41|26083.41|26202.16|26082.16|26203.41|26083.41|26201.5|26081.5|10
1636649420000|2021-11-11 16:50:20|26202.03|26082.03|26203.19|26083.19|26203.19|26083.19|26202.03|26082.03|9
1636649430000|2021-11-11 16:50:30|26203.44|26083.44|26204.31|26084.31|26204.31|26084.31|26203.34|26083.34|8
1636649440000|2021-11-11 16:50:40|26203.43|26083.43|26204.17|26084.17|26204.21|26084.21|26203.22|26083.22|10
1636649450000|2021-11-11 16:50:50|26203.65|26083.65|26200.87|26080.87|26203.65|26083.65|26200.46|26080.46|10
1636649460000|2021-11-11 16:51:00|26201.26|26081.26|26200.17|26080.17|26201.26|26081.26|26200.17|26080.17|10
1636649470000|2021-11-11 16:51:10|26200.32|26080.32|26200.34|26080.34|26201.44|26081.44|26199.97|26079.97|9
1636649480000|2021-11-11 16:51:20|26200.35|26080.35|26200.57|26080.57|26200.76|26080.76|26200.35|26080.35|8
1636649490000|2021-11-11 16:51:30|26200.75|26080.75|26198.7|26078.7|26201.03|26081.03|26198.65|26078.65|7
1636649500000|2021-11-11 16:51:40|26198.65|26078.65|26196.98|26076.98|26198.65|26078.65|26196.42|26076.42|8
1636649510000|2021-11-11 16:51:50|26196.89|26076.89|26196.11|26076.11|26196.89|26076.89|26195.2|26075.2|10
1636649520000|2021-11-11 16:52:00|26196.1|26076.1|26196.71|26076.71|26196.76|26076.76|26195.81|26075.81|10
1636649530000|2021-11-11 16:52:10|26196.37|26076.37|26196.71|26076.71|26197.55|26077.55|26196.35|26076.35|10
1636649540000|2021-11-11 16:52:20|26196.69|26076.69|26197.97|26077.97|26198.15|26078.15|26196.21|26076.21|9
1636649550000|2021-11-11 16:52:30|26197.42|26077.42|26197.98|26077.98|26197.98|26077.98|26196.8|26076.8|9
1636649560000|2021-11-11 16:52:40|26198.09|26078.09|26195.36|26075.36|26198.09|26078.09|26195.36|26075.36|9
1636649570000|2021-11-11 16:52:50|26195.15|26075.15|26194.77|26074.77|26195.15|26075.15|26194.13|26074.13|9
1636649580000|2021-11-11 16:53:00|26194.26|26074.26|26196.04|26076.04|26196.24|26076.24|26193.93|26073.93|10
1636649590000|2021-11-11 16:53:10|26195.46|26075.46|26198.06|26078.06|26198.18|26078.18|26195.46|26075.46|9
1636649600000|2021-11-11 16:53:20|26199.03|26079.03|26203.36|26083.36|26203.36|26083.36|26199.03|26079.03|10
1636649610000|2021-11-11 16:53:30|26203.29|26083.29|26212.78|26092.78|26212.78|26092.78|26203.29|26083.29|10
1636649620000|2021-11-11 16:53:40|26214.79|26094.79|26222.04|26102.04|26222.04|26102.04|26214.79|26094.79|9
1636649630000|2021-11-11 16:53:50|26222.48|26102.48|26225.04|26105.04|26226.78|26106.78|26222.28|26102.28|10
1636649640000|2021-11-11 16:54:00|26225.11|26105.11|26227.62|26107.62|26227.62|26107.62|26224.47|26104.47|10
1636649650000|2021-11-11 16:54:10|26226.27|26106.27|26224.36|26104.36|26226.7|26106.7|26224.36|26104.36|10
1636649660000|2021-11-11 16:54:20|26224.64|26104.64|26223.44|26103.44|26225.24|26105.24|26223.44|26103.44|10
1636649670000|2021-11-11 16:54:30|26223.11|26103.11|26220.09|26100.09|26223.61|26103.61|26220.09|26100.09|10
1636649680000|2021-11-11 16:54:40|26220.18|26100.18|26223.12|26103.12|26223.12|26103.12|26219.47|26099.47|10
1636649690000|2021-11-11 16:54:50|26222.68|26102.68|26227.6|26107.6|26228.11|26108.11|26222.68|26102.68|9
1636649700000|2021-11-11 16:55:00|26228.2|26108.2|26228.69|26108.69|26230.05|26110.05|26228.2|26108.2|10
1636649710000|2021-11-11 16:55:10|26232.48|26112.48|26235|26115|26235.29|26115.29|26232.48|26112.48|10
1636649720000|2021-11-11 16:55:20|26235.61|26115.61|26235.06|26115.06|26235.61|26115.61|26233.97|26113.97|10
1636649730000|2021-11-11 16:55:30|26234.7|26114.7|26236.53|26116.53|26237.48|26117.48|26234.7|26114.7|10
1636649740000|2021-11-11 16:55:40|26236.74|26116.74|26240.3|26120.3|26240.3|26120.3|26236.74|26116.74|10
1636649750000|2021-11-11 16:55:50|26239.44|26119.44|26241.78|26121.78|26241.78|26121.78|26239.44|26119.44|9
1636649760000|2021-11-11 16:56:00|26241.63|26121.63|26240.72|26120.72|26242.29|26122.29|26240.51|26120.51|9
1636649770000|2021-11-11 16:56:10|26240.23|26120.23|26239.33|26119.33|26240.85|26120.85|26239.33|26119.33|9
1636649780000|2021-11-11 16:56:20|26239.98|26119.98|26237.74|26117.74|26239.98|26119.98|26237.74|26117.74|10
1636649790000|2021-11-11 16:56:30|26237.64|26117.64|26232.18|26112.18|26237.64|26117.64|26232.18|26112.18|9
1636649800000|2021-11-11 16:56:40|26231.78|26111.78|26228.8|26108.8|26232.19|26112.19|26228.8|26108.8|10
1636649810000|2021-11-11 16:56:50|26228.56|26108.56|26230.26|26110.26|26230.39|26110.39|26228.56|26108.56|10
1636649820000|2021-11-11 16:57:00|26229.59|26109.59|26230.62|26110.62|26231.05|26111.05|26229.01|26109.01|9
1636649830000|2021-11-11 16:57:10|26231.25|26111.25|26229.33|26109.33|26231.25|26111.25|26229.09|26109.09|10
1636649840000|2021-11-11 16:57:20|26228.1|26108.1|26230.54|26110.54|26230.78|26110.78|26227.96|26107.96|10
1636649850000|2021-11-11 16:57:30|26230.89|26110.89|26232.19|26112.19|26232.42|26112.42|26230.89|26110.89|10
1636649860000|2021-11-11 16:57:40|26232.54|26112.54|26227.65|26107.65|26232.54|26112.54|26227.65|26107.65|10
1636649870000|2021-11-11 16:57:50|26227.47|26107.47|26224.7|26104.7|26227.47|26107.47|26223.2|26103.2|10
1636649880000|2021-11-11 16:58:00|26225.5|26105.5|26224.38|26104.38|26225.5|26105.5|26224.38|26104.38|10
1636649890000|2021-11-11 16:58:10|26224.9|26104.9|26226.37|26106.37|26226.37|26106.37|26224.9|26104.9|9
1636649900000|2021-11-11 16:58:20|26227.18|26107.18|26225.22|26105.22|26227.26|26107.26|26225.22|26105.22|10
1636649910000|2021-11-11 16:58:30|26224.66|26104.66|26224.46|26104.46|26224.82|26104.82|26223.7|26103.7|9
1636649920000|2021-11-11 16:58:40|26224.47|26104.47|26225.47|26105.47|26226.66|26106.66|26224.44|26104.44|9
1636649930000|2021-11-11 16:58:50|26225|26105|26228.24|26108.24|26228.24|26108.24|26225|26105|10
1636649940000|2021-11-11 16:59:00|26228.31|26108.31|26226.23|26106.23|26229.4|26109.4|26226.23|26106.23|10
1636649950000|2021-11-11 16:59:10|26226.17|26106.17|26224.1|26104.1|26226.17|26106.17|26224.1|26104.1|10
1636649960000|2021-11-11 16:59:20|26224.16|26104.16|26223.43|26103.43|26225.19|26105.19|26223.12|26103.12|10
1636649970000|2021-11-11 16:59:30|26222.96|26102.96|26222.83|26102.83|26223.33|26103.33|26221.84|26101.84|10
1636649980000|2021-11-11 16:59:40|26220.73|26100.73|26218.92|26098.92|26220.73|26100.73|26218.83|26098.83|10
1636649990000|2021-11-11 16:59:50|26218.77|26098.77|26220.88|26100.88|26220.88|26100.88|26218.52|26098.52|10
1636650000000|2021-11-11 17:00:00|26220.34|26100.34|26223.24|26103.24|26223.24|26103.24|26220.34|26100.34|10
1636650010000|2021-11-11 17:00:10|26223.08|26103.08|26223|26103|26223.08|26103.08|26222.23|26102.23|10
1636650020000|2021-11-11 17:00:20|26223.54|26103.54|26227.43|26107.43|26227.43|26107.43|26223.54|26103.54|10
1636650030000|2021-11-11 17:00:30|26227.28|26107.28|26230.47|26110.47|26230.47|26110.47|26227.28|26107.28|9
1636650040000|2021-11-11 17:00:40|26230.66|26110.66|26235.5|26115.5|26235.66|26115.66|26230.66|26110.66|10
1636650050000|2021-11-11 17:00:50|26235.37|26115.37|26238.1|26118.1|26238.1|26118.1|26235.37|26115.37|10
1636650060000|2021-11-11 17:01:00|26238.35|26118.35|26237.41|26117.41|26238.93|26118.93|26237.41|26117.41|10
1636650070000|2021-11-11 17:01:10|26237.39|26117.39|26234.72|26114.72|26237.8|26117.8|26234.21|26114.21|10
1636650080000|2021-11-11 17:01:20|26234.85|26114.85|26238.67|26118.67|26238.67|26118.67|26234.85|26114.85|10
1636650090000|2021-11-11 17:01:30|26238.18|26118.18|26238.63|26118.63|26238.78|26118.78|26237.94|26117.94|10
1636650100000|2021-11-11 17:01:40|26237.67|26117.67|26236.8|26116.8|26237.67|26117.67|26236.8|26116.8|9
1636650110000|2021-11-11 17:01:50|26235.42|26115.42|26233.95|26113.95|26235.98|26115.98|26233.95|26113.95|9
1636650120000|2021-11-11 17:02:00|26233.47|26113.47|26233.26|26113.26|26234.31|26114.31|26231.88|26111.88|10
1636650130000|2021-11-11 17:02:10|26232.86|26112.86|26237.31|26117.31|26237.54|26117.54|26232.86|26112.86|10
1636650140000|2021-11-11 17:02:20|26237.74|26117.74|26239.41|26119.41|26239.77|26119.77|26237.74|26117.74|9
1636650150000|2021-11-11 17:02:30|26239.65|26119.65|26242.9|26122.9|26242.9|26122.9|26238.64|26118.64|10
1636650160000|2021-11-11 17:02:40|26243.08|26123.08|26243.99|26123.99|26245.62|26125.62|26243.08|26123.08|10
1636650170000|2021-11-11 17:02:50|26244.22|26124.22|26246.74|26126.74|26246.74|26126.74|26243.62|26123.62|10
1636650180000|2021-11-11 17:03:00|26246.69|26126.69|26243.64|26123.64|26246.92|26126.92|26243.64|26123.64|10
1636650190000|2021-11-11 17:03:10|26241.37|26121.37|26234.46|26114.46|26241.37|26121.37|26234.46|26114.46|10
1636650200000|2021-11-11 17:03:20|26232.96|26112.96|26228.39|26108.39|26232.96|26112.96|26227.32|26107.32|9
1636650210000|2021-11-11 17:03:30|26227.7|26107.7|26229.77|26109.77|26229.77|26109.77|26227.7|26107.7|10
1636650220000|2021-11-11 17:03:40|26229.92|26109.92|26228.64|26108.64|26229.94|26109.94|26227.78|26107.78|10
1636650230000|2021-11-11 17:03:50|26228.57|26108.57|26232.49|26112.49|26232.49|26112.49|26228.57|26108.57|10
1636650240000|2021-11-11 17:04:00|26233.03|26113.03|26234.62|26114.62|26234.62|26114.62|26233.03|26113.03|9
1636650250000|2021-11-11 17:04:10|26233.95|26113.95|26236.35|26116.35|26236.7|26116.7|26233.95|26113.95|10
1636650260000|2021-11-11 17:04:20|26236.75|26116.75|26237.79|26117.79|26237.84|26117.84|26235.95|26115.95|10
1636650270000|2021-11-11 17:04:30|26238.52|26118.52|26241.7|26121.7|26241.7|26121.7|26238.24|26118.24|10
1636650280000|2021-11-11 17:04:40|26242.68|26122.68|26246.82|26126.82|26246.82|26126.82|26242.64|26122.64|10
1636650290000|2021-11-11 17:04:50|26246.22|26126.22|26248.33|26128.33|26248.47|26128.47|26244.94|26124.94|10
1636650300000|2021-11-11 17:05:00|26247.65|26127.65|26251.32|26131.32|26251.32|26131.32|26247.65|26127.65|10
1636650310000|2021-11-11 17:05:10|26251.61|26131.61|26253.73|26133.73|26253.73|26133.73|26251.34|26131.34|9
1636650320000|2021-11-11 17:05:20|26253.79|26133.79|26254.61|26134.61|26254.89|26134.89|26253.67|26133.67|8
1636650330000|2021-11-11 17:05:30|26254.68|26134.68|26254.38|26134.38|26255.85|26135.85|26254.32|26134.32|9
1636650340000|2021-11-11 17:05:40|26253.46|26133.46|26252.64|26132.64|26254.02|26134.02|26251.69|26131.69|10
1636650350000|2021-11-11 17:05:50|26252.56|26132.56|26253.83|26133.83|26253.83|26133.83|26251.72|26131.72|10
1636650360000|2021-11-11 17:06:00|26253.47|26133.47|26250.85|26130.85|26253.5|26133.5|26250.85|26130.85|10
1636650370000|2021-11-11 17:06:10|26251.21|26131.21|26252.07|26132.07|26252.07|26132.07|26250.37|26130.37|10
1636650380000|2021-11-11 17:06:20|26251.39|26131.39|26251.56|26131.56|26251.61|26131.61|26250.87|26130.87|9
1636650390000|2021-11-11 17:06:30|26251.94|26131.94|26251.66|26131.66|26251.94|26131.94|26250.63|26130.63|10
1636650400000|2021-11-11 17:06:40|26251.83|26131.83|26251|26131|26251.83|26131.83|26250.35|26130.35|10
1636650410000|2021-11-11 17:06:50|26249.78|26129.78|26250.18|26130.18|26250.98|26130.98|26249.78|26129.78|10
1636650420000|2021-11-11 17:07:00|26249.15|26129.15|26248.54|26128.54|26249.15|26129.15|26248.21|26128.21|10
1636650430000|2021-11-11 17:07:10|26248.4|26128.4|26243.93|26123.93|26248.4|26128.4|26243.78|26123.78|10
1636650440000|2021-11-11 17:07:20|26244.01|26124.01|26242.41|26122.41|26244.86|26124.86|26242.41|26122.41|10
1636650450000|2021-11-11 17:07:30|26242.19|26122.19|26240.14|26120.14|26243.85|26123.85|26240.14|26120.14|9
1636650460000|2021-11-11 17:07:40|26239.13|26119.13|26235.9|26115.9|26239.13|26119.13|26235.9|26115.9|10
1636650470000|2021-11-11 17:07:50|26236.04|26116.04|26236.95|26116.95|26236.95|26116.95|26235.25|26115.25|9
1636650480000|2021-11-11 17:08:00|26236.01|26116.01|26235.14|26115.14|26236.01|26116.01|26233.82|26113.82|10
1636650490000|2021-11-11 17:08:10|26234.93|26114.93|26236.93|26116.93|26236.93|26116.93|26234.93|26114.93|10
1636650500000|2021-11-11 17:08:20|26236.83|26116.83|26238.73|26118.73|26240.06|26120.06|26236.83|26116.83|10
1636650510000|2021-11-11 17:08:30|26238.94|26118.94|26239.06|26119.06|26240.06|26120.06|26238.94|26118.94|10
1636650520000|2021-11-11 17:08:40|26238.91|26118.91|26240.79|26120.79|26240.79|26120.79|26237.98|26117.98|10
1636650530000|2021-11-11 17:08:50|26239.97|26119.97|26244.77|26124.77|26244.95|26124.95|26239.56|26119.56|10
1636650540000|2021-11-11 17:09:00|26244.84|26124.84|26240.98|26120.98|26245.5|26125.5|26240.98|26120.98|10
1636650550000|2021-11-11 17:09:10|26240.69|26120.69|26243.44|26123.44|26243.62|26123.62|26240.54|26120.54|10
1636650560000|2021-11-11 17:09:20|26244.83|26124.83|26247.35|26127.35|26247.35|26127.35|26244.83|26124.83|9
1636650570000|2021-11-11 17:09:30|26247.44|26127.44|26242.8|26122.8|26247.63|26127.63|26242.7|26122.7|10
1636650580000|2021-11-11 17:09:40|26242.67|26122.67|26230.67|26110.67|26242.67|26122.67|26230.66|26110.66|10
1636650590000|2021-11-11 17:09:50|26230.65|26110.65|26227.9|26107.9|26230.89|26110.89|26227.9|26107.9|10
1636650600000|2021-11-11 17:10:00|26228.04|26108.04|26223.76|26103.76|26228.04|26108.04|26223.76|26103.76|10
1636650610000|2021-11-11 17:10:10|26223.3|26103.3|26221.05|26101.05|26223.3|26103.3|26220.44|26100.44|10
1636650620000|2021-11-11 17:10:20|26220.84|26100.84|26218.25|26098.25|26220.96|26100.96|26218.25|26098.25|9
1636650630000|2021-11-11 17:10:30|26219.02|26099.02|26218.14|26098.14|26219.81|26099.81|26218.14|26098.14|9
1636650640000|2021-11-11 17:10:40|26218.37|26098.37|26220.91|26100.91|26220.98|26100.98|26218.37|26098.37|10
1636650650000|2021-11-11 17:10:50|26220.84|26100.84|26224.44|26104.44|26224.44|26104.44|26219.52|26099.52|10
1636650660000|2021-11-11 17:11:00|26224.21|26104.21|26226.64|26106.64|26226.64|26106.64|26224.21|26104.21|10
1636650670000|2021-11-11 17:11:10|26226.26|26106.26|26226.81|26106.81|26228.52|26108.52|26226.26|26106.26|10
1636650680000|2021-11-11 17:11:20|26226.75|26106.75|26227.64|26107.64|26228.6|26108.6|26226.57|26106.57|10
1636650690000|2021-11-11 17:11:30|26226.95|26106.95|26223.33|26103.33|26227.63|26107.63|26223.33|26103.33|9
1636650700000|2021-11-11 17:11:40|26222.9|26102.9|26217.1|26097.1|26222.9|26102.9|26217.1|26097.1|10
1636650710000|2021-11-11 17:11:50|26216.73|26096.73|26215.61|26095.61|26216.73|26096.73|26213.7|26093.7|10
1636650720000|2021-11-11 17:12:00|26215.57|26095.57|26211.97|26091.97|26215.57|26095.57|26211.97|26091.97|10
1636650730000|2021-11-11 17:12:10|26211.33|26091.33|26208.3|26088.3|26211.33|26091.33|26208.3|26088.3|9
1636650740000|2021-11-11 17:12:20|26207.93|26087.93|26208.4|26088.4|26208.75|26088.75|26207.45|26087.45|10
1636650750000|2021-11-11 17:12:30|26208.25|26088.25|26209.93|26089.93|26209.93|26089.93|26207.82|26087.82|10
1636650760000|2021-11-11 17:12:40|26210.02|26090.02|26211.06|26091.06|26211.25|26091.25|26210.02|26090.02|10
1636650770000|2021-11-11 17:12:50|26210.95|26090.95|26205.61|26085.61|26211.11|26091.11|26205.61|26085.61|9
1636650780000|2021-11-11 17:13:00|26205.66|26085.66|26203.19|26083.19|26205.66|26085.66|26203.19|26083.19|8
1636650790000|2021-11-11 17:13:10|26203.72|26083.72|26203.83|26083.83|26204.91|26084.91|26203.7|26083.7|10
1636650800000|2021-11-11 17:13:20|26203.85|26083.85|26202.76|26082.76|26203.85|26083.85|26202.3|26082.3|9
1636650810000|2021-11-11 17:13:30|26203.17|26083.17|26203.36|26083.36|26204.05|26084.05|26203.08|26083.08|10
1636650820000|2021-11-11 17:13:40|26203.16|26083.16|26202.94|26082.94|26203.34|26083.34|26202.38|26082.38|10
1636650830000|2021-11-11 17:13:50|26202.63|26082.63|26201.33|26081.33|26203.24|26083.24|26201.21|26081.21|9
1636650840000|2021-11-11 17:14:00|26200.81|26080.81|26205.81|26085.81|26205.81|26085.81|26200.81|26080.81|9
1636650850000|2021-11-11 17:14:10|26207.08|26087.08|26210.62|26090.62|26211.07|26091.07|26207.08|26087.08|10
1636650860000|2021-11-11 17:14:20|26211.42|26091.42|26213.03|26093.03|26213.54|26093.54|26211.42|26091.42|10
1636650870000|2021-11-11 17:14:30|26213.27|26093.27|26213.39|26093.39|26213.69|26093.69|26212.98|26092.98|10
1636650880000|2021-11-11 17:14:40|26213.47|26093.47|26213.81|26093.81|26213.81|26093.81|26212.5|26092.5|9
1636650890000|2021-11-11 17:14:50|26213.49|26093.49|26212.14|26092.14|26214.17|26094.17|26211.55|26091.55|10
1636650900000|2021-11-11 17:15:00|26213.29|26093.29|26213.22|26093.22|26213.29|26093.29|26211.73|26091.73|10
1636650910000|2021-11-11 17:15:10|26213.27|26093.27|26215.54|26095.54|26215.77|26095.77|26212.84|26092.84|10
1636650920000|2021-11-11 17:15:20|26216.31|26096.31|26222.11|26102.11|26222.11|26102.11|26216.31|26096.31|10
1636650930000|2021-11-11 17:15:30|26222.72|26102.72|26225.31|26105.31|26225.68|26105.68|26222.61|26102.61|10
1636650940000|2021-11-11 17:15:40|26225.28|26105.28|26229.23|26109.23|26229.48|26109.48|26225.27|26105.27|10
1636650950000|2021-11-11 17:15:50|26228.41|26108.41|26229.37|26109.37|26229.37|26109.37|26228|26108|10
1636650960000|2021-11-11 17:16:00|26228.97|26108.97|26232.38|26112.38|26232.79|26112.79|26228.84|26108.84|10
1636650970000|2021-11-11 17:16:10|26232.5|26112.5|26232.82|26112.82|26233.77|26113.77|26232.06|26112.06|10
1636650980000|2021-11-11 17:16:20|26233.04|26113.04|26230.7|26110.7|26233.04|26113.04|26230.42|26110.42|10
1636650990000|2021-11-11 17:16:30|26230.83|26110.83|26232.26|26112.26|26232.34|26112.34|26230.83|26110.83|9
1636651000000|2021-11-11 17:16:40|26232.33|26112.33|26232.84|26112.84|26233.49|26113.49|26232.15|26112.15|9
1636651010000|2021-11-11 17:16:50|26233.13|26113.13|26239.79|26119.79|26239.79|26119.79|26232.63|26112.63|10
1636651020000|2021-11-11 17:17:00|26239.7|26119.7|26240.26|26120.26|26240.69|26120.69|26238.51|26118.51|9
1636651030000|2021-11-11 17:17:10|26239.8|26119.8|26240.98|26120.98|26241|26121|26239.8|26119.8|9
1636651040000|2021-11-11 17:17:20|26241.25|26121.25|26236.41|26116.41|26241.25|26121.25|26236.41|26116.41|9
1636651050000|2021-11-11 17:17:30|26236.47|26116.47|26234.82|26114.82|26236.47|26116.47|26234.82|26114.82|9
1636651060000|2021-11-11 17:17:40|26233.9|26113.9|26233.06|26113.06|26236.07|26116.07|26233.06|26113.06|10
1636651070000|2021-11-11 17:17:50|26232.37|26112.37|26226.22|26106.22|26232.37|26112.37|26226.22|26106.22|10
1636651080000|2021-11-11 17:18:00|26226.25|26106.25|26224.92|26104.92|26226.25|26106.25|26224.29|26104.29|10
1636651090000|2021-11-11 17:18:10|26224.97|26104.97|26222.07|26102.07|26224.97|26104.97|26222.07|26102.07|9
1636651100000|2021-11-11 17:18:20|26222.01|26102.01|26219.65|26099.65|26223.06|26103.06|26219.65|26099.65|9
1636651110000|2021-11-11 17:18:30|26219.83|26099.83|26212.1|26092.1|26219.83|26099.83|26212.1|26092.1|10
1636651120000|2021-11-11 17:18:40|26211.78|26091.78|26203.55|26083.55|26211.78|26091.78|26203.55|26083.55|10
1636651130000|2021-11-11 17:18:50|26203.18|26083.18|26201.78|26081.78|26203.35|26083.35|26201.42|26081.42|10
1636651140000|2021-11-11 17:19:00|26201.81|26081.81|26202.69|26082.69|26203.46|26083.46|26201.81|26081.81|10
1636651150000|2021-11-11 17:19:10|26202.19|26082.19|26203.48|26083.48|26203.48|26083.48|26202.19|26082.19|9
1636651160000|2021-11-11 17:19:20|26204.04|26084.04|26208.18|26088.18|26208.18|26088.18|26204.04|26084.04|9
1636651170000|2021-11-11 17:19:30|26208.58|26088.58|26209.32|26089.32|26209.99|26089.99|26207.4|26087.4|10
1636651180000|2021-11-11 17:19:40|26208.84|26088.84|26201.6|26081.6|26208.84|26088.84|26201.17|26081.17|10
1636651190000|2021-11-11 17:19:50|26201.75|26081.75|26190.93|26070.93|26202.06|26082.06|26190.93|26070.93|10
1636651200000|2021-11-11 17:20:00|26188.92|26068.92|26186.84|26066.84|26188.92|26068.92|26185.9|26065.9|9
1636651210000|2021-11-11 17:20:10|26187.03|26067.03|26188.92|26068.92|26189.32|26069.32|26187.03|26067.03|10
1636651220000|2021-11-11 17:20:20|26187.96|26067.96|26184.73|26064.73|26187.96|26067.96|26183.1|26063.1|10
1636651230000|2021-11-11 17:20:30|26185.32|26065.32|26189.79|26069.79|26189.79|26069.79|26185.32|26065.32|10
1636651240000|2021-11-11 17:20:40|26189.49|26069.49|26190.6|26070.6|26191.14|26071.14|26189.38|26069.38|10
1636651250000|2021-11-11 17:20:50|26190.65|26070.65|26190.47|26070.47|26190.81|26070.81|26189.56|26069.56|10
1636651260000|2021-11-11 17:21:00|26190.49|26070.49|26190.78|26070.78|26190.78|26070.78|26189.94|26069.94|10
1636651270000|2021-11-11 17:21:10|26190.22|26070.22|26188.97|26068.97|26190.26|26070.26|26188.12|26068.12|10
1636651280000|2021-11-11 17:21:20|26188.94|26068.94|26187.62|26067.62|26188.94|26068.94|26187.54|26067.54|10
1636651290000|2021-11-11 17:21:30|26187.98|26067.98|26189.98|26069.98|26189.98|26069.98|26187.61|26067.61|10
1636651300000|2021-11-11 17:21:40|26188.84|26068.84|26190.94|26070.94|26190.94|26070.94|26188.69|26068.69|10
1636651310000|2021-11-11 17:21:50|26191.66|26071.66|26194.99|26074.99|26196.22|26076.22|26191.66|26071.66|9
1636651320000|2021-11-11 17:22:00|26195|26075|26192.87|26072.87|26195.73|26075.73|26192.87|26072.87|10
1636651330000|2021-11-11 17:22:10|26192.7|26072.7|26191.96|26071.96|26192.93|26072.93|26191.58|26071.58|10
1636651340000|2021-11-11 17:22:20|26192.54|26072.54|26193.87|26073.87|26193.88|26073.88|26192.44|26072.44|10
1636651350000|2021-11-11 17:22:30|26194.64|26074.64|26204.25|26084.25|26204.25|26084.25|26194.64|26074.64|10
1636651360000|2021-11-11 17:22:40|26206.05|26086.05|26212.04|26092.04|26212.04|26092.04|26206.01|26086.01|10
1636651370000|2021-11-11 17:22:50|26211.4|26091.4|26214.77|26094.77|26214.96|26094.96|26211.4|26091.4|9
1636651380000|2021-11-11 17:23:00|26214.91|26094.91|26217.74|26097.74|26218.8|26098.8|26214.91|26094.91|10
1636651390000|2021-11-11 17:23:10|26217.12|26097.12|26214.84|26094.84|26217.63|26097.63|26214.84|26094.84|10
1636651400000|2021-11-11 17:23:20|26215.53|26095.53|26218.94|26098.94|26218.94|26098.94|26215.53|26095.53|9
1636651410000|2021-11-11 17:23:30|26219.37|26099.37|26222.95|26102.95|26223.15|26103.15|26219.37|26099.37|10
1636651420000|2021-11-11 17:23:40|26222.88|26102.88|26222.57|26102.57|26222.88|26102.88|26221.31|26101.31|10
1636651430000|2021-11-11 17:23:50|26222.27|26102.27|26222.13|26102.13|26222.63|26102.63|26221.47|26101.47|10
1636651440000|2021-11-11 17:24:00|26222.15|26102.15|26225.03|26105.03|26225.03|26105.03|26221.66|26101.66|10
1636651450000|2021-11-11 17:24:10|26225.46|26105.46|26224.41|26104.41|26225.81|26105.81|26223.56|26103.56|10
1636651460000|2021-11-11 17:24:20|26225.03|26105.03|26224.62|26104.62|26225.09|26105.09|26224.02|26104.02|9
1636651470000|2021-11-11 17:24:30|26224.59|26104.59|26220.17|26100.17|26224.59|26104.59|26220.17|26100.17|10
1636651480000|2021-11-11 17:24:40|26220.05|26100.05|26218.39|26098.39|26221.89|26101.89|26218.39|26098.39|9
1636651490000|2021-11-11 17:24:50|26216.94|26096.94|26213.64|26093.64|26216.94|26096.94|26213.64|26093.64|10
1636651500000|2021-11-11 17:25:00|26215.61|26095.61|26216.12|26096.12|26216.27|26096.27|26215.61|26095.61|10
1636651510000|2021-11-11 17:25:10|26216.33|26096.33|26215.22|26095.22|26217.04|26097.04|26215.06|26095.06|10
1636651520000|2021-11-11 17:25:20|26215.89|26095.89|26210.28|26090.28|26216.05|26096.05|26210.28|26090.28|10
1636651530000|2021-11-11 17:25:30|26208|26088|26206.04|26086.04|26208.08|26088.08|26206.04|26086.04|10
1636651540000|2021-11-11 17:25:40|26206.19|26086.19|26204.35|26084.35|26206.64|26086.64|26204.3|26084.3|10
1636651550000|2021-11-11 17:25:50|26204.17|26084.17|26203.05|26083.05|26204.17|26084.17|26202.63|26082.63|9
1636651560000|2021-11-11 17:26:00|26202.81|26082.81|26203.31|26083.31|26204.76|26084.76|26202.81|26082.81|10
1636651570000|2021-11-11 17:26:10|26203.03|26083.03|26201.78|26081.78|26203.22|26083.22|26201.39|26081.39|10
1636651580000|2021-11-11 17:26:20|26201.68|26081.68|26198.03|26078.03|26201.68|26081.68|26197.43|26077.43|9
1636651590000|2021-11-11 17:26:30|26198.08|26078.08|26196.24|26076.24|26198.08|26078.08|26194.71|26074.71|10
1636651600000|2021-11-11 17:26:40|26196.71|26076.71|26197.79|26077.79|26198.43|26078.43|26196.71|26076.71|9
1636651610000|2021-11-11 17:26:50|26197.74|26077.74|26201.16|26081.16|26201.16|26081.16|26197.74|26077.74|10
1636651620000|2021-11-11 17:27:00|26203.3|26083.3|26201.32|26081.32|26203.3|26083.3|26201.09|26081.09|10
1636651630000|2021-11-11 17:27:10|26201.4|26081.4|26196.89|26076.89|26201.43|26081.43|26195.98|26075.98|10
1636651640000|2021-11-11 17:27:20|26196.69|26076.69|26193.48|26073.48|26196.69|26076.69|26193.48|26073.48|9
1636651650000|2021-11-11 17:27:30|26194.09|26074.09|26191.44|26071.44|26194.09|26074.09|26190.8|26070.8|10
1636651660000|2021-11-11 17:27:40|26189.51|26069.51|26189.03|26069.03|26189.98|26069.98|26188.66|26068.66|10
1636651670000|2021-11-11 17:27:50|26188.58|26068.58|26186.06|26066.06|26188.72|26068.72|26186.04|26066.04|10
1636651680000|2021-11-11 17:28:00|26185.55|26065.55|26183.22|26063.22|26185.55|26065.55|26183.22|26063.22|9
1636651690000|2021-11-11 17:28:10|26183.93|26063.93|26182.67|26062.67|26184.41|26064.41|26182.14|26062.14|9
1636651700000|2021-11-11 17:28:20|26183.05|26063.05|26182.35|26062.35|26183.33|26063.33|26181.93|26061.93|10
1636651710000|2021-11-11 17:28:30|26182.08|26062.08|26181.96|26061.96|26182.42|26062.42|26181.16|26061.16|10
1636651720000|2021-11-11 17:28:40|26181.12|26061.12|26182.23|26062.23|26182.66|26062.66|26181.12|26061.12|10
1636651730000|2021-11-11 17:28:50|26182.06|26062.06|26183.37|26063.37|26184.28|26064.28|26182.06|26062.06|10
1636651740000|2021-11-11 17:29:00|26183.51|26063.51|26184.38|26064.38|26184.45|26064.45|26183.48|26063.48|9
1636651750000|2021-11-11 17:29:10|26184.28|26064.28|26182.67|26062.67|26184.28|26064.28|26182.12|26062.12|9
1636651760000|2021-11-11 17:29:20|26182.61|26062.61|26177.57|26057.57|26182.61|26062.61|26177.57|26057.57|10
1636651770000|2021-11-11 17:29:30|26176.91|26056.91|26175.13|26055.13|26177.68|26057.68|26174.79|26054.79|10
1636651780000|2021-11-11 17:29:40|26174.78|26054.78|26176.33|26056.33|26176.41|26056.41|26174.78|26054.78|10
1636651790000|2021-11-11 17:29:50|26175.99|26055.99|26172.63|26052.63|26175.99|26055.99|26172.63|26052.63|10
1636651800000|2021-11-11 17:30:00|26172.58|26052.58|26172.05|26052.05|26172.66|26052.66|26171.46|26051.46|10
1636651810000|2021-11-11 17:30:10|26171.55|26051.55|26170.72|26050.72|26172.37|26052.37|26170.31|26050.31|9
1636651820000|2021-11-11 17:30:20|26170.8|26050.8|26169.75|26049.75|26170.8|26050.8|26168.94|26048.94|10
1636651830000|2021-11-11 17:30:30|26170.12|26050.12|26164.29|26044.29|26170.44|26050.44|26164.29|26044.29|10
1636651840000|2021-11-11 17:30:40|26163.67|26043.67|26161.64|26041.64|26163.67|26043.67|26160.6|26040.6|10
1636651850000|2021-11-11 17:30:50|26161.96|26041.96|26161.07|26041.07|26163.6|26043.6|26161.07|26041.07|10
1636651860000|2021-11-11 17:31:00|26161.46|26041.46|26161.68|26041.68|26162.54|26042.54|26161.42|26041.42|10
1636651870000|2021-11-11 17:31:10|26161.7|26041.7|26162.87|26042.87|26162.87|26042.87|26161|26041|10
1636651880000|2021-11-11 17:31:20|26162.79|26042.79|26160.35|26040.35|26162.79|26042.79|26160.35|26040.35|10
1636651890000|2021-11-11 17:31:30|26158.9|26038.9|26158.02|26038.02|26158.9|26038.9|26157.86|26037.86|10
1636651900000|2021-11-11 17:31:40|26157.4|26037.4|26158.32|26038.32|26158.59|26038.59|26157.4|26037.4|10
1636651910000|2021-11-11 17:31:50|26158.47|26038.47|26155.59|26035.59|26158.97|26038.97|26155.59|26035.59|10
1636651920000|2021-11-11 17:32:00|26156.29|26036.29|26154.17|26034.17|26156.29|26036.29|26154.17|26034.17|10
1636651930000|2021-11-11 17:32:10|26154.08|26034.08|26150.06|26030.06|26154.08|26034.08|26150.06|26030.06|10
1636651940000|2021-11-11 17:32:20|26150.75|26030.75|26148.63|26028.63|26150.88|26030.88|26148.63|26028.63|10
1636651950000|2021-11-11 17:32:30|26148.61|26028.61|26144.23|26024.23|26148.61|26028.61|26144.23|26024.23|10
1636651960000|2021-11-11 17:32:40|26141.27|26021.27|26140.07|26020.07|26141.27|26021.27|26139.3|26019.3|10
1636651970000|2021-11-11 17:32:50|26140.03|26020.03|26133.24|26013.24|26140.03|26020.03|26132.84|26012.84|10
1636651980000|2021-11-11 17:33:00|26133.3|26013.3|26135.92|26015.92|26137.13|26017.13|26133.3|26013.3|10
1636651990000|2021-11-11 17:33:10|26135.75|26015.75|26140.97|26020.97|26140.97|26020.97|26135.75|26015.75|10
1636652000000|2021-11-11 17:33:20|26141.19|26021.19|26146.08|26026.08|26146.08|26026.08|26140.61|26020.61|10
1636652010000|2021-11-11 17:33:30|26146.93|26026.93|26147.93|26027.93|26147.94|26027.94|26146.58|26026.58|10
1636652020000|2021-11-11 17:33:40|26148.02|26028.02|26146.54|26026.54|26148.02|26028.02|26146.54|26026.54|8
1636652030000|2021-11-11 17:33:50|26146.39|26026.39|26145.99|26025.99|26147.34|26027.34|26145.99|26025.99|10
1636652040000|2021-11-11 17:34:00|26146.47|26026.47|26147.5|26027.5|26147.83|26027.83|26146.47|26026.47|10
1636652050000|2021-11-11 17:34:10|26147.47|26027.47|26149.34|26029.34|26149.34|26029.34|26147.44|26027.44|10
1636652060000|2021-11-11 17:34:20|26149.18|26029.18|26148.59|26028.59|26149.18|26029.18|26147.63|26027.63|10
1636652070000|2021-11-11 17:34:30|26148.71|26028.71|26149.69|26029.69|26150.5|26030.5|26148.71|26028.71|10
1636652080000|2021-11-11 17:34:40|26149.6|26029.6|26148.33|26028.33|26150.85|26030.85|26148.33|26028.33|10
1636652090000|2021-11-11 17:34:50|26148.78|26028.78|26146.81|26026.81|26150.68|26030.68|26146.81|26026.81|10
1636652100000|2021-11-11 17:35:00|26146.4|26026.4|26140.67|26020.67|26147.53|26027.53|26140.67|26020.67|9
1636652110000|2021-11-11 17:35:10|26140.52|26020.52|26141.86|26021.86|26142.14|26022.14|26139.38|26019.38|10
1636652120000|2021-11-11 17:35:20|26141.66|26021.66|26147.31|26027.31|26147.31|26027.31|26141.66|26021.66|10
1636652130000|2021-11-11 17:35:30|26148.51|26028.51|26156.27|26036.27|26156.27|26036.27|26148.51|26028.51|10
1636652140000|2021-11-11 17:35:40|26158.44|26038.44|26160.77|26040.77|26160.77|26040.77|26158.09|26038.09|10
1636652150000|2021-11-11 17:35:50|26161.87|26041.87|26166.66|26046.66|26166.66|26046.66|26161.87|26041.87|10
1636652160000|2021-11-11 17:36:00|26166.52|26046.52|26169.34|26049.34|26169.52|26049.52|26166.4|26046.4|9
1636652170000|2021-11-11 17:36:10|26166.96|26046.96|26167.98|26047.98|26167.98|26047.98|26166.25|26046.25|10
1636652180000|2021-11-11 17:36:20|26168.13|26048.13|26171.05|26051.05|26171.18|26051.18|26168.13|26048.13|10
1636652190000|2021-11-11 17:36:30|26171.47|26051.47|26175.42|26055.42|26175.42|26055.42|26171.47|26051.47|10
1636652200000|2021-11-11 17:36:40|26174.95|26054.95|26177.37|26057.37|26177.37|26057.37|26174.62|26054.62|10
1636652210000|2021-11-11 17:36:50|26177.4|26057.4|26180.44|26060.44|26180.57|26060.57|26177.4|26057.4|10
1636652220000|2021-11-11 17:37:00|26180.1|26060.1|26182.2|26062.2|26182.2|26062.2|26180.1|26060.1|10
1636652230000|2021-11-11 17:37:10|26186.33|26066.33|26191.55|26071.55|26191.55|26071.55|26186.12|26066.12|10
1636652240000|2021-11-11 17:37:20|26191.46|26071.46|26195.04|26075.04|26195.04|26075.04|26191.46|26071.46|10
1636652250000|2021-11-11 17:37:30|26194.82|26074.82|26193.16|26073.16|26194.82|26074.82|26192.7|26072.7|10
1636652260000|2021-11-11 17:37:40|26192.87|26072.87|26190.94|26070.94|26193.12|26073.12|26190.83|26070.83|9
1636652270000|2021-11-11 17:37:50|26190.97|26070.97|26192.51|26072.51|26192.51|26072.51|26190.83|26070.83|9
1636652280000|2021-11-11 17:38:00|26192.59|26072.59|26192.71|26072.71|26195.23|26075.23|26192.41|26072.41|10
1636652290000|2021-11-11 17:38:10|26193.39|26073.39|26188.18|26068.18|26193.48|26073.48|26188.18|26068.18|10
1636652300000|2021-11-11 17:38:20|26188.17|26068.17|26187.56|26067.56|26188.75|26068.75|26187.22|26067.22|10
1636652310000|2021-11-11 17:38:30|26187.9|26067.9|26189.83|26069.83|26189.93|26069.93|26187.62|26067.62|10
1636652320000|2021-11-11 17:38:40|26187.99|26067.99|26187.36|26067.36|26188.67|26068.67|26187.36|26067.36|9
1636652330000|2021-11-11 17:38:50|26186.69|26066.69|26186.43|26066.43|26189.18|26069.18|26186.43|26066.43|10
1636652340000|2021-11-11 17:39:00|26188.1|26068.1|26186.11|26066.11|26188.1|26068.1|26186.11|26066.11|10
1636652350000|2021-11-11 17:39:10|26185.98|26065.98|26182.08|26062.08|26185.98|26065.98|26182.08|26062.08|10
1636652360000|2021-11-11 17:39:20|26181.64|26061.64|26177.33|26057.33|26181.64|26061.64|26177.33|26057.33|10
1636652370000|2021-11-11 17:39:30|26177.11|26057.11|26174.69|26054.69|26177.17|26057.17|26174.28|26054.28|10
1636652380000|2021-11-11 17:39:40|26174.65|26054.65|26174.59|26054.59|26175.82|26055.82|26174.59|26054.59|10
1636652390000|2021-11-11 17:39:50|26174.43|26054.43|26174.83|26054.83|26174.83|26054.83|26174.13|26054.13|10
1636652400000|2021-11-11 17:40:00|26173.24|26053.24|26175|26055|26176.02|26056.02|26173.24|26053.24|10
1636652410000|2021-11-11 17:40:10|26174.78|26054.78|26175.49|26055.49|26175.66|26055.66|26174.78|26054.78|9
1636652420000|2021-11-11 17:40:20|26175.22|26055.22|26176.38|26056.38|26176.38|26056.38|26174.47|26054.47|10
1636652430000|2021-11-11 17:40:30|26176.5|26056.5|26176.03|26056.03|26177.54|26057.54|26175.74|26055.74|9
1636652440000|2021-11-11 17:40:40|26175.48|26055.48|26174.5|26054.5|26175.48|26055.48|26174.11|26054.11|10
1636652450000|2021-11-11 17:40:50|26174.62|26054.62|26173.54|26053.54|26174.62|26054.62|26173.54|26053.54|9
1636652460000|2021-11-11 17:41:00|26174.01|26054.01|26172.92|26052.92|26174.01|26054.01|26172.62|26052.62|10
1636652470000|2021-11-11 17:41:10|26173.17|26053.17|26172.63|26052.63|26174.19|26054.19|26171.91|26051.91|9
1636652480000|2021-11-11 17:41:20|26172.7|26052.7|26171.26|26051.26|26172.7|26052.7|26170.75|26050.75|9
1636652490000|2021-11-11 17:41:30|26171.14|26051.14|26172.56|26052.56|26172.56|26052.56|26171.14|26051.14|8
1636652500000|2021-11-11 17:41:40|26172.36|26052.36|26171.72|26051.72|26172.82|26052.82|26171.72|26051.72|7
1636652510000|2021-11-11 17:41:50|26171.32|26051.32|26171.27|26051.27|26172.81|26052.81|26171.27|26051.27|10
1636652520000|2021-11-11 17:42:00|26170.91|26050.91|26172.1|26052.1|26172.95|26052.95|26170.78|26050.78|9
1636652530000|2021-11-11 17:42:10|26172.39|26052.39|26175.08|26055.08|26175.13|26055.13|26172.39|26052.39|9
1636652540000|2021-11-11 17:42:20|26175.61|26055.61|26175.74|26055.74|26177.39|26057.39|26174.99|26054.99|10
1636652550000|2021-11-11 17:42:30|26175.49|26055.49|26177.7|26057.7|26177.7|26057.7|26175.18|26055.18|9
1636652560000|2021-11-11 17:42:40|26178.06|26058.06|26183.88|26063.88|26183.88|26063.88|26178.06|26058.06|10
1636652570000|2021-11-11 17:42:50|26183.82|26063.82|26188.26|26068.26|26188.26|26068.26|26183.82|26063.82|10
1636652580000|2021-11-11 17:43:00|26188.46|26068.46|26188.84|26068.84|26190.11|26070.11|26188.46|26068.46|9
1636652590000|2021-11-11 17:43:10|26189.08|26069.08|26189.37|26069.37|26189.65|26069.65|26188.99|26068.99|10
1636652600000|2021-11-11 17:43:20|26190.41|26070.41|26191.36|26071.36|26191.55|26071.55|26190.08|26070.08|10
1636652610000|2021-11-11 17:43:30|26191.41|26071.41|26192.23|26072.23|26192.23|26072.23|26190.58|26070.58|10
1636652620000|2021-11-11 17:43:40|26192.85|26072.85|26193.95|26073.95|26193.95|26073.95|26192.85|26072.85|9
1636652630000|2021-11-11 17:43:50|26193.29|26073.29|26192.08|26072.08|26193.33|26073.33|26191.73|26071.73|8
1636652640000|2021-11-11 17:44:00|26192.09|26072.09|26194.19|26074.19|26194.31|26074.31|26191.77|26071.77|8
1636652650000|2021-11-11 17:44:10|26194.22|26074.22|26195.09|26075.09|26195.09|26075.09|26193.29|26073.29|10
1636652660000|2021-11-11 17:44:20|26194.73|26074.73|26195.41|26075.41|26195.44|26075.44|26194.73|26074.73|9
1636652670000|2021-11-11 17:44:30|26195.69|26075.69|26196.45|26076.45|26196.75|26076.75|26195.69|26075.69|8
1636652680000|2021-11-11 17:44:40|26196.2|26076.2|26196.36|26076.36|26196.96|26076.96|26196.19|26076.19|10
1636652690000|2021-11-11 17:44:50|26196.04|26076.04|26195.9|26075.9|26197.21|26077.21|26195.89|26075.89|9
1636652700000|2021-11-11 17:45:00|26195.89|26075.89|26197.34|26077.34|26197.34|26077.34|26195.67|26075.67|10
1636652710000|2021-11-11 17:45:10|26197.3|26077.3|26200.1|26080.1|26200.15|26080.15|26197.3|26077.3|10
1636652720000|2021-11-11 17:45:20|26200.01|26080.01|26203.81|26083.81|26203.81|26083.81|26199.99|26079.99|10
1636652730000|2021-11-11 17:45:30|26204.11|26084.11|26207.57|26087.57|26207.71|26087.71|26204.11|26084.11|9
1636652740000|2021-11-11 17:45:40|26208.24|26088.24|26210.3|26090.3|26210.3|26090.3|26207.69|26087.69|9
1636652750000|2021-11-11 17:45:50|26210.59|26090.59|26212.35|26092.35|26212.35|26092.35|26209.18|26089.18|10
1636652760000|2021-11-11 17:46:00|26213.3|26093.3|26217.73|26097.73|26217.73|26097.73|26213.3|26093.3|10
1636652770000|2021-11-11 17:46:10|26216.85|26096.85|26221.26|26101.26|26221.26|26101.26|26216.72|26096.72|10
1636652780000|2021-11-11 17:46:20|26221.71|26101.71|26225.45|26105.45|26226.13|26106.13|26221.71|26101.71|9
1636652790000|2021-11-11 17:46:30|26225.43|26105.43|26226.67|26106.67|26227.88|26107.88|26225.43|26105.43|10
1636652800000|2021-11-11 17:46:40|26226.89|26106.89|26228.94|26108.94|26229.44|26109.44|26226.85|26106.85|10
1636652810000|2021-11-11 17:46:50|26228.96|26108.96|26226.84|26106.84|26230.27|26110.27|26226.67|26106.67|10
1636652820000|2021-11-11 17:47:00|26227.09|26107.09|26230.7|26110.7|26230.7|26110.7|26227.09|26107.09|9
1636652830000|2021-11-11 17:47:10|26229.89|26109.89|26227.33|26107.33|26229.89|26109.89|26226.94|26106.94|10
1636652840000|2021-11-11 17:47:20|26227.26|26107.26|26227.38|26107.38|26227.72|26107.72|26227.26|26107.26|9
1636652850000|2021-11-11 17:47:30|26227.73|26107.73|26229.96|26109.96|26229.97|26109.97|26227.69|26107.69|10
1636652860000|2021-11-11 17:47:40|26229.84|26109.84|26231.27|26111.27|26231.27|26111.27|26229.84|26109.84|10
1636652870000|2021-11-11 17:47:50|26231.28|26111.28|26232.49|26112.49|26232.49|26112.49|26230.98|26110.98|9
1636652880000|2021-11-11 17:48:00|26231.96|26111.96|26230.3|26110.3|26232.56|26112.56|26229.8|26109.8|10
1636652890000|2021-11-11 17:48:10|26230.4|26110.4|26230.46|26110.46|26231.12|26111.12|26230.01|26110.01|10
1636652900000|2021-11-11 17:48:20|26230.58|26110.58|26230.89|26110.89|26231.29|26111.29|26230.06|26110.06|10
1636652910000|2021-11-11 17:48:30|26230.81|26110.81|26232.75|26112.75|26232.75|26112.75|26230.71|26110.71|10
1636652920000|2021-11-11 17:48:40|26231.29|26111.29|26231.92|26111.92|26233.06|26113.06|26231.29|26111.29|10
1636652930000|2021-11-11 17:48:50|26232.15|26112.15|26231.64|26111.64|26233.61|26113.61|26231.64|26111.64|10
1636652940000|2021-11-11 17:49:00|26231.85|26111.85|26232.03|26112.03|26233.24|26113.24|26231.6|26111.6|9
1636652950000|2021-11-11 17:49:10|26231.18|26111.18|26223.2|26103.2|26231.18|26111.18|26223.2|26103.2|10
1636652960000|2021-11-11 17:49:20|26223.91|26103.91|26220.26|26100.26|26224.29|26104.29|26220.26|26100.26|9
1636652970000|2021-11-11 17:49:30|26219.63|26099.63|26214.15|26094.15|26219.63|26099.63|26214.15|26094.15|10
1636652980000|2021-11-11 17:49:40|26213.75|26093.75|26204.22|26084.22|26213.75|26093.75|26204.22|26084.22|10
1636652990000|2021-11-11 17:49:50|26200.62|26080.62|26197.5|26077.5|26200.95|26080.95|26197.08|26077.08|10
1636653000000|2021-11-11 17:50:00|26195.77|26075.77|26193.35|26073.35|26195.77|26075.77|26192.26|26072.26|10
1636653010000|2021-11-11 17:50:10|26194.11|26074.11|26191.05|26071.05|26194.11|26074.11|26191.05|26071.05|10
1636653020000|2021-11-11 17:50:20|26190.07|26070.07|26185.83|26065.83|26190.07|26070.07|26185.83|26065.83|10
1636653030000|2021-11-11 17:50:30|26185.17|26065.17|26182.39|26062.39|26185.17|26065.17|26182.39|26062.39|9
1636653040000|2021-11-11 17:50:40|26177.56|26057.56|26177.47|26057.47|26178.36|26058.36|26176.6|26056.6|10
1636653050000|2021-11-11 17:50:50|26177.4|26057.4|26177.73|26057.73|26178.12|26058.12|26176.91|26056.91|10
1636653060000|2021-11-11 17:51:00|26177.65|26057.65|26171.34|26051.34|26177.65|26057.65|26171.34|26051.34|8
1636653070000|2021-11-11 17:51:10|26171.41|26051.41|26170.55|26050.55|26172.08|26052.08|26169.09|26049.09|10
1636653080000|2021-11-11 17:51:20|26170.31|26050.31|26169.63|26049.63|26170.31|26050.31|26168.47|26048.47|10
1636653090000|2021-11-11 17:51:30|26171.25|26051.25|26175.09|26055.09|26175.56|26055.56|26171.25|26051.25|10
1636653100000|2021-11-11 17:51:40|26175.07|26055.07|26175.84|26055.84|26176.16|26056.16|26174.29|26054.29|9
1636653110000|2021-11-11 17:51:50|26175.62|26055.62|26173.05|26053.05|26175.62|26055.62|26172.68|26052.68|9
1636653120000|2021-11-11 17:52:00|26172.76|26052.76|26172.72|26052.72|26173.39|26053.39|26172.6|26052.6|9
1636653130000|2021-11-11 17:52:10|26172.09|26052.09|26169.85|26049.85|26172.09|26052.09|26169.85|26049.85|10
1636653140000|2021-11-11 17:52:20|26168.53|26048.53|26167.88|26047.88|26169|26049|26167.88|26047.88|8
1636653150000|2021-11-11 17:52:30|26167.26|26047.26|26167.33|26047.33|26167.57|26047.57|26166.43|26046.43|9
1636653160000|2021-11-11 17:52:40|26167.48|26047.48|26169.87|26049.87|26170.17|26050.17|26167.45|26047.45|9
1636653170000|2021-11-11 17:52:50|26169.43|26049.43|26165.82|26045.82|26169.43|26049.43|26165.82|26045.82|10
1636653180000|2021-11-11 17:53:00|26164.13|26044.13|26152.56|26032.56|26164.13|26044.13|26152.56|26032.56|10
1636653190000|2021-11-11 17:53:10|26153.04|26033.04|26148.78|26028.78|26153.04|26033.04|26148.63|26028.63|10
1636653200000|2021-11-11 17:53:20|26148.47|26028.47|26147.41|26027.41|26148.47|26028.47|26146.44|26026.44|9
1636653210000|2021-11-11 17:53:30|26147.37|26027.37|26145.54|26025.54|26147.7|26027.7|26145.54|26025.54|10
1636653220000|2021-11-11 17:53:40|26145.34|26025.34|26142.42|26022.42|26145.34|26025.34|26142.42|26022.42|10
1636653230000|2021-11-11 17:53:50|26142.21|26022.21|26140.83|26020.83|26143.32|26023.32|26140.83|26020.83|9
1636653240000|2021-11-11 17:54:00|26140.97|26020.97|26138.02|26018.02|26141.05|26021.05|26138.02|26018.02|10
1636653250000|2021-11-11 17:54:10|26138.5|26018.5|26136.14|26016.14|26139.54|26019.54|26135.69|26015.69|10
1636653260000|2021-11-11 17:54:20|26136.34|26016.34|26128.62|26008.62|26137.1|26017.1|26128.62|26008.62|9
1636653270000|2021-11-11 17:54:30|26128.81|26008.81|26117.74|25997.74|26129.15|26009.15|26117.74|25997.74|10
1636653280000|2021-11-11 17:54:40|26116.08|25996.08|26109.64|25989.64|26116.08|25996.08|26109.36|25989.36|10
1636653290000|2021-11-11 17:54:50|26109.8|25989.8|26100.27|25980.27|26109.8|25989.8|26100.27|25980.27|9
1636653300000|2021-11-11 17:55:00|26101.24|25981.24|26101.41|25981.41|26102.22|25982.22|26100.67|25980.67|10
1636653310000|2021-11-11 17:55:10|26102.62|25982.62|26107.47|25987.47|26107.47|25987.47|26101.91|25981.91|10
1636653320000|2021-11-11 17:55:20|26107.64|25987.64|26107.8|25987.8|26107.87|25987.87|26106.65|25986.65|10
1636653330000|2021-11-11 17:55:30|26107.43|25987.43|26111.7|25991.7|26111.7|25991.7|26106.97|25986.97|10
1636653340000|2021-11-11 17:55:40|26112.31|25992.31|26113.46|25993.46|26114.26|25994.26|26112.31|25992.31|10
1636653350000|2021-11-11 17:55:50|26113.43|25993.43|26115.63|25995.63|26117.64|25997.64|26113.43|25993.43|10
1636653360000|2021-11-11 17:56:00|26116.22|25996.22|26117.18|25997.18|26118.38|25998.38|26116.22|25996.22|10
1636653370000|2021-11-11 17:56:10|26116.62|25996.62|26117.27|25997.27|26117.27|25997.27|26116.29|25996.29|10
1636653380000|2021-11-11 17:56:20|26116.03|25996.03|26113.63|25993.63|26116.03|25996.03|26113.47|25993.47|9
1636653390000|2021-11-11 17:56:30|26114.8|25994.8|26113.99|25993.99|26115.41|25995.41|26113.91|25993.91|9
1636653400000|2021-11-11 17:56:40|26114.36|25994.36|26115.51|25995.51|26115.95|25995.95|26114.36|25994.36|10
1636653410000|2021-11-11 17:56:50|26115.21|25995.21|26116.81|25996.81|26117.42|25997.42|26115.21|25995.21|9
1636653420000|2021-11-11 17:57:00|26116.88|25996.88|26117.73|25997.73|26117.89|25997.89|26116.68|25996.68|8
1636653430000|2021-11-11 17:57:10|26118.06|25998.06|26117.63|25997.63|26118.3|25998.3|26116.84|25996.84|10
1636653440000|2021-11-11 17:57:20|26118.03|25998.03|26113.87|25993.87|26118.03|25998.03|26113.87|25993.87|10
1636653450000|2021-11-11 17:57:30|26114.29|25994.29|26109.57|25989.57|26114.29|25994.29|26109.57|25989.57|9
1636653460000|2021-11-11 17:57:40|26109.52|25989.52|26109.43|25989.43|26110.06|25990.06|26109.43|25989.43|10
1636653470000|2021-11-11 17:57:50|26109.44|25989.44|26107.52|25987.52|26109.44|25989.44|26107.31|25987.31|9
1636653480000|2021-11-11 17:58:00|26107.6|25987.6|26107.74|25987.74|26108.16|25988.16|26107.6|25987.6|8
1636653490000|2021-11-11 17:58:10|26107.49|25987.49|26108.04|25988.04|26108.04|25988.04|26107.29|25987.29|10
1636653500000|2021-11-11 17:58:20|26106.77|25986.77|26107.06|25987.06|26108.42|25988.42|26106.46|25986.46|10
1636653510000|2021-11-11 17:58:30|26107.69|25987.69|26109.29|25989.29|26109.29|25989.29|26107.46|25987.46|10
1636653520000|2021-11-11 17:58:40|26108.82|25988.82|26114.35|25994.35|26114.35|25994.35|26108.82|25988.82|10
1636653530000|2021-11-11 17:58:50|26114.79|25994.79|26115.86|25995.86|26115.86|25995.86|26114.79|25994.79|9
1636653540000|2021-11-11 17:59:00|26115.51|25995.51|26110.97|25990.97|26115.51|25995.51|26110.78|25990.78|9
1636653550000|2021-11-11 17:59:10|26110.51|25990.51|26108.23|25988.23|26110.51|25990.51|26108.23|25988.23|10
1636653560000|2021-11-11 17:59:20|26107.78|25987.78|26105.73|25985.73|26107.78|25987.78|26105.39|25985.39|7
1636653570000|2021-11-11 17:59:30|26105.87|25985.87|26106.54|25986.54|26106.54|25986.54|26105.71|25985.71|10
1636653580000|2021-11-11 17:59:40|26106.88|25986.88|26107.81|25987.81|26108.25|25988.25|26106.88|25986.88|10
1636653590000|2021-11-11 17:59:50|26108.47|25988.47|26109.06|25989.06|26109.62|25989.62|26108.47|25988.47|10
1636653600000|2021-11-11 18:00:00|26108.83|25988.83|26110.29|25990.29|26110.54|25990.54|26108.67|25988.67|9
1636653610000|2021-11-11 18:00:10|26110.46|25990.46|26113.09|25993.09|26113.09|25993.09|26110.46|25990.46|10
1636653620000|2021-11-11 18:00:20|26113.14|25993.14|26115.32|25995.32|26115.32|25995.32|26113.03|25993.03|9
1636653630000|2021-11-11 18:00:30|26115.51|25995.51|26118.68|25998.68|26118.68|25998.68|26115.51|25995.51|10
1636653640000|2021-11-11 18:00:40|26118.91|25998.91|26117.62|25997.62|26118.91|25998.91|26117.48|25997.48|9
1636653650000|2021-11-11 18:00:50|26117.23|25997.23|26117.91|25997.91|26117.91|25997.91|26116.52|25996.52|9
1636653660000|2021-11-11 18:01:00|26117.9|25997.9|26119.02|25999.02|26119.05|25999.05|26116.75|25996.75|10
1636653670000|2021-11-11 18:01:10|26119.03|25999.03|26119.15|25999.15|26119.23|25999.23|26118.08|25998.08|10
1636653680000|2021-11-11 18:01:20|26118.81|25998.81|26118.49|25998.49|26118.84|25998.84|26117.54|25997.54|10
1636653690000|2021-11-11 18:01:30|26118.35|25998.35|26116.7|25996.7|26118.35|25998.35|26116.7|25996.7|10
1636653700000|2021-11-11 18:01:40|26116.73|25996.73|26121.5|26001.5|26121.7|26001.7|26116.73|25996.73|10
1636653710000|2021-11-11 18:01:50|26120.55|26000.55|26122.55|26002.55|26122.55|26002.55|26119.69|25999.69|10
1636653720000|2021-11-11 18:02:00|26123.84|26003.84|26125.24|26005.24|26125.84|26005.84|26123.84|26003.84|10
1636653730000|2021-11-11 18:02:10|26124.2|26004.2|26127.84|26007.84|26127.84|26007.84|26123.54|26003.54|10
1636653740000|2021-11-11 18:02:20|26126.89|26006.89|26133.65|26013.65|26133.65|26013.65|26126.89|26006.89|9
1636653750000|2021-11-11 18:02:30|26134.38|26014.38|26140.2|26020.2|26140.2|26020.2|26134.38|26014.38|9
1636653760000|2021-11-11 18:02:40|26140.3|26020.3|26142.51|26022.51|26142.7|26022.7|26140.26|26020.26|10
1636653770000|2021-11-11 18:02:50|26141.69|26021.69|26141.82|26021.82|26142.09|26022.09|26139.08|26019.08|10
1636653780000|2021-11-11 18:03:00|26142.46|26022.46|26142.16|26022.16|26143.12|26023.12|26141.33|26021.33|10
1636653790000|2021-11-11 18:03:10|26142.07|26022.07|26140.71|26020.71|26143.09|26023.09|26140.71|26020.71|9
1636653800000|2021-11-11 18:03:20|26140.72|26020.72|26143.3|26023.3|26143.3|26023.3|26140.51|26020.51|10
1636653810000|2021-11-11 18:03:30|26143.32|26023.32|26146.9|26026.9|26146.9|26026.9|26143.05|26023.05|10
1636653820000|2021-11-11 18:03:40|26147.72|26027.72|26146.14|26026.14|26147.72|26027.72|26144.93|26024.93|10
1636653830000|2021-11-11 18:03:50|26145.84|26025.84|26147.43|26027.43|26147.43|26027.43|26144.66|26024.66|9
1636653840000|2021-11-11 18:04:00|26147.25|26027.25|26144.06|26024.06|26147.33|26027.33|26144.06|26024.06|10
1636653850000|2021-11-11 18:04:10|26144.05|26024.05|26143.13|26023.13|26145.28|26025.28|26143.04|26023.04|10
1636653860000|2021-11-11 18:04:20|26143.08|26023.08|26144.32|26024.32|26144.32|26024.32|26141.28|26021.28|9
1636653870000|2021-11-11 18:04:30|26144.33|26024.33|26146.75|26026.75|26146.97|26026.97|26144.33|26024.33|9
1636653880000|2021-11-11 18:04:40|26146.31|26026.31|26146.51|26026.51|26147.72|26027.72|26146.02|26026.02|10
1636653890000|2021-11-11 18:04:50|26146.73|26026.73|26146.54|26026.54|26146.73|26026.73|26145.75|26025.75|8
1636653900000|2021-11-11 18:05:00|26146.49|26026.49|26147.31|26027.31|26147.85|26027.85|26146.27|26026.27|10
1636653910000|2021-11-11 18:05:10|26147.66|26027.66|26148.7|26028.7|26148.98|26028.98|26147.66|26027.66|10
1636653920000|2021-11-11 18:05:20|26150.02|26030.02|26152.1|26032.1|26152.1|26032.1|26150.02|26030.02|10
1636653930000|2021-11-11 18:05:30|26151.79|26031.79|26152.14|26032.14|26153.74|26033.74|26151.79|26031.79|10
1636653940000|2021-11-11 18:05:40|26152.2|26032.2|26153.88|26033.88|26153.88|26033.88|26151.53|26031.53|10
1636653950000|2021-11-11 18:05:50|26152.83|26032.83|26149.55|26029.55|26153.38|26033.38|26149.55|26029.55|10
1636653960000|2021-11-11 18:06:00|26148.74|26028.74|26145.39|26025.39|26148.74|26028.74|26145.39|26025.39|10
1636653970000|2021-11-11 18:06:10|26144.91|26024.91|26143.97|26023.97|26145.4|26025.4|26143.95|26023.95|10
1636653980000|2021-11-11 18:06:20|26143.86|26023.86|26140.72|26020.72|26143.86|26023.86|26140.69|26020.69|9
1636653990000|2021-11-11 18:06:30|26140.52|26020.52|26134.23|26014.23|26140.52|26020.52|26134.23|26014.23|10
1636654000000|2021-11-11 18:06:40|26133.92|26013.92|26127.7|26007.7|26133.92|26013.92|26127.7|26007.7|10
1636654010000|2021-11-11 18:06:50|26128.03|26008.03|26120.68|26000.68|26128.09|26008.09|26120.68|26000.68|10
1636654020000|2021-11-11 18:07:00|26120.12|26000.12|26114.75|25994.75|26120.12|26000.12|26114.75|25994.75|10
1636654030000|2021-11-11 18:07:10|26114.22|25994.22|26109.39|25989.39|26114.22|25994.22|26109.39|25989.39|10
1636654040000|2021-11-11 18:07:20|26109.04|25989.04|26100.62|25980.62|26109.04|25989.04|26100.62|25980.62|9
1636654050000|2021-11-11 18:07:30|26100.63|25980.63|26094.91|25974.91|26100.63|25980.63|26094.38|25974.38|10
1636654060000|2021-11-11 18:07:40|26094.73|25974.73|26087.53|25967.53|26094.73|25974.73|26087.53|25967.53|10
1636654070000|2021-11-11 18:07:50|26087.27|25967.27|26085.09|25965.09|26087.27|25967.27|26085.09|25965.09|10
1636654080000|2021-11-11 18:08:00|26083.48|25963.48|26083.73|25963.73|26085.47|25965.47|26083.48|25963.48|10
1636654090000|2021-11-11 18:08:10|26084.31|25964.31|26086.14|25966.14|26086.23|25966.23|26084.31|25964.31|10
1636654100000|2021-11-11 18:08:20|26086.21|25966.21|26085.19|25965.19|26086.21|25966.21|26084.38|25964.38|10
1636654110000|2021-11-11 18:08:30|26084.56|25964.56|26088.91|25968.91|26088.91|25968.91|26084.56|25964.56|10
1636654120000|2021-11-11 18:08:40|26088.62|25968.62|26087.47|25967.47|26088.62|25968.62|26086.99|25966.99|10
1636654130000|2021-11-11 18:08:50|26087.58|25967.58|26085.6|25965.6|26087.58|25967.58|26085.23|25965.23|10
1636654140000|2021-11-11 18:09:00|26087.52|25967.52|26089.38|25969.38|26089.85|25969.85|26086.9|25966.9|10
1636654150000|2021-11-11 18:09:10|26089.22|25969.22|26086.77|25966.77|26089.22|25969.22|26086.77|25966.77|10
1636654160000|2021-11-11 18:09:20|26086.98|25966.98|26088.05|25968.05|26088.05|25968.05|26086.66|25966.66|9
1636654170000|2021-11-11 18:09:30|26088.08|25968.08|26085.2|25965.2|26088.08|25968.08|26085.2|25965.2|10
1636654180000|2021-11-11 18:09:40|26085|25965|26089.15|25969.15|26089.49|25969.49|26085|25965|9
1636654190000|2021-11-11 18:09:50|26088.26|25968.26|26091.66|25971.66|26091.66|25971.66|26088.16|25968.16|10
1636654200000|2021-11-11 18:10:00|26092.04|25972.04|26091.32|25971.32|26092.49|25972.49|26090.7|25970.7|10
1636654210000|2021-11-11 18:10:10|26090.54|25970.54|26082.76|25962.76|26091.69|25971.69|26082.76|25962.76|10
1636654220000|2021-11-11 18:10:20|26081.35|25961.35|26074.57|25954.57|26081.35|25961.35|26073.17|25953.17|10
1636654230000|2021-11-11 18:10:30|26073.61|25953.61|26068.62|25948.62|26073.61|25953.61|26068.62|25948.62|10
1636654240000|2021-11-11 18:10:40|26069.18|25949.18|26072.63|25952.63|26072.63|25952.63|26069.18|25949.18|10
1636654250000|2021-11-11 18:10:50|26072.28|25952.28|26072.82|25952.82|26074.87|25954.87|26072.28|25952.28|10
1636654260000|2021-11-11 18:11:00|26072.73|25952.73|26070.02|25950.02|26072.73|25952.73|26069.69|25949.69|10
1636654270000|2021-11-11 18:11:10|26069.27|25949.27|26073.43|25953.43|26073.45|25953.45|26069.27|25949.27|10
1636654280000|2021-11-11 18:11:20|26073.22|25953.22|26074.07|25954.07|26074.35|25954.35|26072.49|25952.49|10
1636654290000|2021-11-11 18:11:30|26075.14|25955.14|26072.39|25952.39|26075.16|25955.16|26071.84|25951.84|9
1636654300000|2021-11-11 18:11:40|26072.14|25952.14|26071.35|25951.35|26072.98|25952.98|26071.35|25951.35|9
1636654310000|2021-11-11 18:11:50|26071.59|25951.59|26071.21|25951.21|26072.07|25952.07|26070.84|25950.84|10
1636654320000|2021-11-11 18:12:00|26071.29|25951.29|26074.16|25954.16|26074.16|25954.16|26071.17|25951.17|10
1636654330000|2021-11-11 18:12:10|26074.36|25954.36|26074.61|25954.61|26075.34|25955.34|26074.36|25954.36|10
1636654340000|2021-11-11 18:12:20|26074.89|25954.89|26077.15|25957.15|26077.5|25957.5|26074.89|25954.89|10
1636654350000|2021-11-11 18:12:30|26077.13|25957.13|26079.55|25959.55|26079.75|25959.75|26077.01|25957.01|10
1636654360000|2021-11-11 18:12:40|26080.32|25960.32|26081.71|25961.71|26083.25|25963.25|26080.02|25960.02|10
1636654370000|2021-11-11 18:12:50|26082.31|25962.31|26083.38|25963.38|26083.38|25963.38|26081.83|25961.83|10
1636654380000|2021-11-11 18:13:00|26083.3|25963.3|26078.48|25958.48|26083.3|25963.3|26078.16|25958.16|10
1636654390000|2021-11-11 18:13:10|26078.68|25958.68|26079.82|25959.82|26079.82|25959.82|26077.76|25957.76|10
1636654400000|2021-11-11 18:13:20|26081.45|25961.45|26087.58|25967.58|26087.58|25967.58|26081.45|25961.45|10
1636654410000|2021-11-11 18:13:30|26087.73|25967.73|26094.07|25974.07|26094.07|25974.07|26087.73|25967.73|10
1636654420000|2021-11-11 18:13:40|26095.87|25975.87|26097.22|25977.22|26097.22|25977.22|26095.87|25975.87|10
1636654430000|2021-11-11 18:13:50|26096.94|25976.94|26097.17|25977.17|26097.34|25977.34|26096.81|25976.81|10
1636654440000|2021-11-11 18:14:00|26096.73|25976.73|26096|25976|26096.73|25976.73|26095.81|25975.81|10
1636654450000|2021-11-11 18:14:10|26096.36|25976.36|26099.53|25979.53|26099.53|25979.53|26095.41|25975.41|10
1636654460000|2021-11-11 18:14:20|26099.95|25979.95|26100.83|25980.83|26100.83|25980.83|26099.79|25979.79|10
1636654470000|2021-11-11 18:14:30|26101.02|25981.02|26101.48|25981.48|26101.98|25981.98|26100.85|25980.85|10
1636654480000|2021-11-11 18:14:40|26100.89|25980.89|26102.87|25982.87|26102.87|25982.87|26099.67|25979.67|10
1636654490000|2021-11-11 18:14:50|26103.26|25983.26|26103.32|25983.32|26104.08|25984.08|26103.26|25983.26|9
1636654500000|2021-11-11 18:15:00|26102.91|25982.91|26103.44|25983.44|26103.9|25983.9|26102.81|25982.81|9
1636654510000|2021-11-11 18:15:10|26103.24|25983.24|26105.07|25985.07|26106.01|25986.01|26103.19|25983.19|10
1636654520000|2021-11-11 18:15:20|26106.01|25986.01|26106.95|25986.95|26107.44|25987.44|26105.96|25985.96|7
1636654530000|2021-11-11 18:15:30|26107.29|25987.29|26110.16|25990.16|26110.9|25990.9|26107.29|25987.29|9
1636654540000|2021-11-11 18:15:40|26111.39|25991.39|26115.74|25995.74|26115.74|25995.74|26111.39|25991.39|10
1636654550000|2021-11-11 18:15:50|26116.2|25996.2|26118.96|25998.96|26120.32|26000.32|26116.2|25996.2|10
1636654560000|2021-11-11 18:16:00|26117.71|25997.71|26114.36|25994.36|26117.71|25997.71|26114.36|25994.36|10
1636654570000|2021-11-11 18:16:10|26113.84|25993.84|26112.11|25992.11|26113.84|25993.84|26112.11|25992.11|9
1636654580000|2021-11-11 18:16:20|26111.79|25991.79|26110.48|25990.48|26112.05|25992.05|26110.42|25990.42|9
1636654590000|2021-11-11 18:16:30|26110.47|25990.47|26110.8|25990.8|26111.78|25991.78|26110.26|25990.26|8
1636654600000|2021-11-11 18:16:40|26110.49|25990.49|26113.02|25993.02|26113.02|25993.02|26110.19|25990.19|10
1636654610000|2021-11-11 18:16:50|26112.81|25992.81|26114.61|25994.61|26114.61|25994.61|26112.81|25992.81|9
1636654620000|2021-11-11 18:17:00|26114.8|25994.8|26117.83|25997.83|26117.83|25997.83|26114.8|25994.8|10
1636654630000|2021-11-11 18:17:10|26117.66|25997.66|26116.05|25996.05|26117.66|25997.66|26115.68|25995.68|9
1636654640000|2021-11-11 18:17:20|26116.79|25996.79|26117.77|25997.77|26118.03|25998.03|26116.79|25996.79|10
1636654650000|2021-11-11 18:17:30|26116.97|25996.97|26117.52|25997.52|26117.52|25997.52|26116.57|25996.57|9
1636654660000|2021-11-11 18:17:40|26117.95|25997.95|26118.72|25998.72|26118.72|25998.72|26117.75|25997.75|10
1636654670000|2021-11-11 18:17:50|26118.25|25998.25|26118.32|25998.32|26119.34|25999.34|26118.02|25998.02|9
1636654680000|2021-11-11 18:18:00|26118.86|25998.86|26119.71|25999.71|26119.71|25999.71|26118.2|25998.2|10
1636654690000|2021-11-11 18:18:10|26119.43|25999.43|26119.98|25999.98|26120.59|26000.59|26119.43|25999.43|9
1636654700000|2021-11-11 18:18:20|26119.66|25999.66|26118.81|25998.81|26121.41|26001.41|26118.81|25998.81|9
1636654710000|2021-11-11 18:18:30|26118.68|25998.68|26113.81|25993.81|26118.68|25998.68|26113.25|25993.25|9
1636654720000|2021-11-11 18:18:40|26113.18|25993.18|26111.41|25991.41|26113.37|25993.37|26110.72|25990.72|10
1636654730000|2021-11-11 18:18:50|26110.44|25990.44|26111.82|25991.82|26111.83|25991.83|26110.44|25990.44|10
1636654740000|2021-11-11 18:19:00|26111.37|25991.37|26110.89|25990.89|26111.41|25991.41|26110.4|25990.4|10
1636654750000|2021-11-11 18:19:10|26109.97|25989.97|26109.21|25989.21|26110.35|25990.35|26109.21|25989.21|10
1636654760000|2021-11-11 18:19:20|26109.45|25989.45|26108.94|25988.94|26109.45|25989.45|26108.59|25988.59|9
1636654770000|2021-11-11 18:19:30|26108.74|25988.74|26107.97|25987.97|26109.18|25989.18|26107.97|25987.97|9
1636654780000|2021-11-11 18:19:40|26108.16|25988.16|26109.14|25989.14|26109.14|25989.14|26107.5|25987.5|9
1636654790000|2021-11-11 18:19:50|26108.76|25988.76|26108.8|25988.8|26108.87|25988.87|26107.93|25987.93|10
1636654800000|2021-11-11 18:20:00|26107.86|25987.86|26108.09|25988.09|26109.02|25989.02|26107.82|25987.82|9
1636654810000|2021-11-11 18:20:10|26108.15|25988.15|26108.49|25988.49|26109.2|25989.2|26108.12|25988.12|10
1636654820000|2021-11-11 18:20:20|26108.73|25988.73|26112.31|25992.31|26112.31|25992.31|26108.73|25988.73|10
1636654830000|2021-11-11 18:20:30|26112.84|25992.84|26114.06|25994.06|26115.23|25995.23|26112.73|25992.73|10
1636654840000|2021-11-11 18:20:40|26114.29|25994.29|26113.59|25993.59|26115.42|25995.42|26113.55|25993.55|10
1636654850000|2021-11-11 18:20:50|26114.39|25994.39|26112.81|25992.81|26114.39|25994.39|26111.42|25991.42|9
1636654860000|2021-11-11 18:21:00|26112.58|25992.58|26111.53|25991.53|26112.58|25992.58|26111.07|25991.07|10
1636654870000|2021-11-11 18:21:10|26111.37|25991.37|26111.47|25991.47|26111.47|25991.47|26110.34|25990.34|9
1636654880000|2021-11-11 18:21:20|26110.49|25990.49|26112.36|25992.36|26112.36|25992.36|26110.48|25990.48|10
1636654890000|2021-11-11 18:21:30|26112.51|25992.51|26116.08|25996.08|26116.18|25996.18|26112.51|25992.51|10
1636654900000|2021-11-11 18:21:40|26116.41|25996.41|26117.17|25997.17|26117.67|25997.67|26116.41|25996.41|10
1636654910000|2021-11-11 18:21:50|26117.8|25997.8|26116.91|25996.91|26117.82|25997.82|26116.67|25996.67|10
1636654920000|2021-11-11 18:22:00|26116.99|25996.99|26116.28|25996.28|26116.99|25996.99|26115.79|25995.79|9
1636654930000|2021-11-11 18:22:10|26116.24|25996.24|26114.9|25994.9|26116.8|25996.8|26114.88|25994.88|8
1636654940000|2021-11-11 18:22:20|26114.84|25994.84|26114.13|25994.13|26115.49|25995.49|26113.79|25993.79|8
1636654950000|2021-11-11 18:22:30|26114.11|25994.11|26114.9|25994.9|26115.67|25995.67|26114.06|25994.06|8
1636654960000|2021-11-11 18:22:40|26114.88|25994.88|26111.89|25991.89|26115.73|25995.73|26111.89|25991.89|10
1636654970000|2021-11-11 18:22:50|26110.4|25990.4|26107.36|25987.36|26110.4|25990.4|26107.36|25987.36|7
1636654980000|2021-11-11 18:23:00|26107.3|25987.3|26107.6|25987.6|26108.29|25988.29|26106.91|25986.91|10
1636654990000|2021-11-11 18:23:10|26107.47|25987.47|26106.9|25986.9|26107.83|25987.83|26106.9|25986.9|10
1636655000000|2021-11-11 18:23:20|26106.27|25986.27|26106.06|25986.06|26107.29|25987.29|26106.06|25986.06|10
1636655010000|2021-11-11 18:23:30|26106.36|25986.36|26105.98|25985.98|26106.36|25986.36|26105.39|25985.39|8
1636655020000|2021-11-11 18:23:40|26105.37|25985.37|26106.95|25986.95|26106.95|25986.95|26105.35|25985.35|9
1636655030000|2021-11-11 18:23:50|26107.9|25987.9|26108|25988|26108.21|25988.21|26106.34|25986.34|10
1636655040000|2021-11-11 18:24:00|26108.03|25988.03|26106.06|25986.06|26108.03|25988.03|26106.06|25986.06|9
1636655050000|2021-11-11 18:24:10|26106|25986|26103.87|25983.87|26106.17|25986.17|26103.87|25983.87|8
1636655060000|2021-11-11 18:24:20|26102.23|25982.23|26096.7|25976.7|26102.23|25982.23|26096.7|25976.7|10
1636655070000|2021-11-11 18:24:30|26095.2|25975.2|26090.22|25970.22|26095.23|25975.23|26090.22|25970.22|10
1636655080000|2021-11-11 18:24:40|26089.91|25969.91|26087.05|25967.05|26089.91|25969.91|26087.05|25967.05|10
1636655090000|2021-11-11 18:24:50|26086.71|25966.71|26083.82|25963.82|26086.71|25966.71|26083.32|25963.32|10
1636655100000|2021-11-11 18:25:00|26083.69|25963.69|26080.47|25960.47|26083.69|25963.69|26080.47|25960.47|10
1636655110000|2021-11-11 18:25:10|26080.52|25960.52|26078.48|25958.48|26080.52|25960.52|26077.94|25957.94|10
1636655120000|2021-11-11 18:25:20|26078.58|25958.58|26079.61|25959.61|26079.61|25959.61|26078.51|25958.51|10
1636655130000|2021-11-11 18:25:30|26078.72|25958.72|26074.37|25954.37|26078.92|25958.92|26073.99|25953.99|10
1636655140000|2021-11-11 18:25:40|26073.91|25953.91|26069.19|25949.19|26073.91|25953.91|26069.19|25949.19|10
1636655150000|2021-11-11 18:25:50|26066.71|25946.71|26061.03|25941.03|26066.71|25946.71|26061.03|25941.03|10
1636655160000|2021-11-11 18:26:00|26060.79|25940.79|26056.82|25936.82|26060.85|25940.85|26056.82|25936.82|10
1636655170000|2021-11-11 18:26:10|26056.46|25936.46|26047.51|25927.51|26056.46|25936.46|26047.39|25927.39|10
1636655180000|2021-11-11 18:26:20|26046.45|25926.45|26030.55|25910.55|26046.45|25926.45|26030.55|25910.55|10
1636655190000|2021-11-11 18:26:30|26030.83|25910.83|26026.65|25906.65|26030.83|25910.83|26026.65|25906.65|9
1636655200000|2021-11-11 18:26:40|26026.44|25906.44|26024|25904|26026.5|25906.5|26023.27|25903.27|10
1636655210000|2021-11-11 18:26:50|26024.1|25904.1|26027.96|25907.96|26027.96|25907.96|26024.1|25904.1|10
1636655220000|2021-11-11 18:27:00|26027.86|25907.86|26028.95|25908.95|26029|25909|26027.3|25907.3|10
1636655230000|2021-11-11 18:27:10|26028.98|25908.98|26029.29|25909.29|26030.33|25910.33|26027.93|25907.93|10
1636655240000|2021-11-11 18:27:20|26028.9|25908.9|26028.45|25908.45|26030.53|25910.53|26028.39|25908.39|10
1636655250000|2021-11-11 18:27:30|26028.5|25908.5|26028|25908|26028.77|25908.77|26028|25908|8
1636655260000|2021-11-11 18:27:40|26027.58|25907.58|26024.57|25904.57|26027.58|25907.58|26024.57|25904.57|10
1636655270000|2021-11-11 18:27:50|26024.73|25904.73|26025.29|25905.29|26025.78|25905.78|26023.54|25903.54|10
1636655280000|2021-11-11 18:28:00|26025.25|25905.25|26023.39|25903.39|26025.25|25905.25|26023.39|25903.39|7
1636655290000|2021-11-11 18:28:10|26022.77|25902.77|26013.71|25893.71|26022.77|25902.77|26013.71|25893.71|10
1636655300000|2021-11-11 18:28:20|26012.09|25892.09|26008.51|25888.51|26012.09|25892.09|26007.92|25887.92|10
1636655310000|2021-11-11 18:28:30|26009.04|25889.04|26008.41|25888.41|26010.17|25890.17|26008.03|25888.03|10
1636655320000|2021-11-11 18:28:40|26008.02|25888.02|26006.64|25886.64|26008.07|25888.07|26006.54|25886.54|10
1636655330000|2021-11-11 18:28:50|26003.71|25883.71|26002.8|25882.8|26003.71|25883.71|26002.8|25882.8|10
1636655340000|2021-11-11 18:29:00|26002.41|25882.41|26002.45|25882.45|26004.1|25884.1|26002.33|25882.33|10
1636655350000|2021-11-11 18:29:10|26002.92|25882.92|26001.18|25881.18|26002.92|25882.92|26000.65|25880.65|10
1636655360000|2021-11-11 18:29:20|26001.07|25881.07|25995.87|25875.87|26001.07|25881.07|25995.87|25875.87|10
1636655370000|2021-11-11 18:29:30|25995.49|25875.49|25993.32|25873.32|25995.49|25875.49|25993.32|25873.32|10
1636655380000|2021-11-11 18:29:40|25994.02|25874.02|25994.01|25874.01|25994.89|25874.89|25993.98|25873.98|10
1636655390000|2021-11-11 18:29:50|25993.24|25873.24|25992.59|25872.59|25993.28|25873.28|25991.85|25871.85|8
1636655400000|2021-11-11 18:30:00|25991.83|25871.83|25993.07|25873.07|25993.21|25873.21|25991.05|25871.05|10
1636655410000|2021-11-11 18:30:10|25993.14|25873.14|26000.1|25880.1|26000.1|25880.1|25993.14|25873.14|10
1636655420000|2021-11-11 18:30:20|26001.78|25881.78|26004.85|25884.85|26004.99|25884.99|26001.78|25881.78|10
1636655430000|2021-11-11 18:30:30|26006.67|25886.67|26007.83|25887.83|26008.3|25888.3|26005.3|25885.3|10
1636655440000|2021-11-11 18:30:40|26013.27|25893.27|26014.13|25894.13|26014.13|25894.13|26013.04|25893.04|10
1636655450000|2021-11-11 18:30:50|26014.01|25894.01|26015.22|25895.22|26016.88|25896.88|26014.01|25894.01|10
1636655460000|2021-11-11 18:31:00|26014.95|25894.95|26014.18|25894.18|26014.95|25894.95|26013.23|25893.23|9
1636655470000|2021-11-11 18:31:10|26015.09|25895.09|26012.56|25892.56|26015.09|25895.09|26012.39|25892.39|10
1636655480000|2021-11-11 18:31:20|26012.35|25892.35|26011.7|25891.7|26012.35|25892.35|26010.69|25890.69|9
1636655490000|2021-11-11 18:31:30|26011.91|25891.91|26009.14|25889.14|26011.91|25891.91|26008.31|25888.31|9
1636655500000|2021-11-11 18:31:40|26009.37|25889.37|26010.61|25890.61|26011.08|25891.08|26008.99|25888.99|9
1636655510000|2021-11-11 18:31:50|26010.65|25890.65|26011.7|25891.7|26011.8|25891.8|26010.37|25890.37|7
1636655520000|2021-11-11 18:32:00|26011.86|25891.86|26012.31|25892.31|26012.42|25892.42|26010.46|25890.46|8
1636655530000|2021-11-11 18:32:10|26013.14|25893.14|26014.2|25894.2|26014.2|25894.2|26011.79|25891.79|10
1636655540000|2021-11-11 18:32:20|26014.25|25894.25|26014.98|25894.98|26015.34|25895.34|26014|25894|10
1636655550000|2021-11-11 18:32:30|26015.37|25895.37|26015.93|25895.93|26016.52|25896.52|26015.37|25895.37|9
1636655560000|2021-11-11 18:32:40|26016.14|25896.14|26014.74|25894.74|26017.45|25897.45|26014.74|25894.74|10
1636655570000|2021-11-11 18:32:50|26013.73|25893.73|26009.96|25889.96|26013.73|25893.73|26008.89|25888.89|10
1636655580000|2021-11-11 18:33:00|26010.06|25890.06|26008.81|25888.81|26010.06|25890.06|26008.81|25888.81|8
1636655590000|2021-11-11 18:33:10|26008.97|25888.97|26006.17|25886.17|26008.97|25888.97|26006.17|25886.17|9
1636655600000|2021-11-11 18:33:20|26006.23|25886.23|26006.67|25886.67|26008.06|25888.06|26006.23|25886.23|8
1636655610000|2021-11-11 18:33:30|26006.72|25886.72|26004.15|25884.15|26006.72|25886.72|26003.93|25883.93|10
1636655620000|2021-11-11 18:33:40|26003.88|25883.88|25999.36|25879.36|26003.88|25883.88|25999.36|25879.36|10
1636655630000|2021-11-11 18:33:50|25999.3|25879.3|25990.61|25870.61|25999.3|25879.3|25990.61|25870.61|10
1636655640000|2021-11-11 18:34:00|25990.52|25870.52|25987.18|25867.18|25991.48|25871.48|25987.18|25867.18|10
1636655650000|2021-11-11 18:34:10|25986.91|25866.91|25983.92|25863.92|25986.94|25866.94|25983.92|25863.92|10
1636655660000|2021-11-11 18:34:20|25983.86|25863.86|25983.15|25863.15|25983.86|25863.86|25982.52|25862.52|10
1636655670000|2021-11-11 18:34:30|25982.42|25862.42|25972.87|25852.87|25982.42|25862.42|25972.87|25852.87|10
1636655680000|2021-11-11 18:34:40|25972.2|25852.2|25969.25|25849.25|25972.47|25852.47|25969.25|25849.25|10
1636655690000|2021-11-11 18:34:50|25968.29|25848.29|25968.75|25848.75|25968.75|25848.75|25967.33|25847.33|9
1636655700000|2021-11-11 18:35:00|25968.77|25848.77|25972.67|25852.67|25972.67|25852.67|25968.77|25848.77|10
1636655710000|2021-11-11 18:35:10|25972.84|25852.84|25974.84|25854.84|25975.19|25855.19|25972.84|25852.84|10
1636655720000|2021-11-11 18:35:20|25974.88|25854.88|25979.33|25859.33|25979.33|25859.33|25974.88|25854.88|10
1636655730000|2021-11-11 18:35:30|25979.43|25859.43|25987.39|25867.39|25987.39|25867.39|25979.43|25859.43|10
1636655740000|2021-11-11 18:35:40|25987.53|25867.53|25990.45|25870.45|25991.45|25871.45|25987.53|25867.53|10
1636655750000|2021-11-11 18:35:50|25990.05|25870.05|25987.46|25867.46|25991.38|25871.38|25986.1|25866.1|10
1636655760000|2021-11-11 18:36:00|25986.38|25866.38|25982.04|25862.04|25986.38|25866.38|25982.04|25862.04|10
1636655770000|2021-11-11 18:36:10|25981.76|25861.76|25975.05|25855.05|25981.76|25861.76|25975.05|25855.05|10
1636655780000|2021-11-11 18:36:20|25974.9|25854.9|25972.1|25852.1|25975.45|25855.45|25972.1|25852.1|9
1636655790000|2021-11-11 18:36:30|25970.88|25850.88|25968.29|25848.29|25970.88|25850.88|25967.74|25847.74|9
1636655800000|2021-11-11 18:36:40|25968.13|25848.13|25964.82|25844.82|25968.16|25848.16|25964.82|25844.82|10
1636655810000|2021-11-11 18:36:50|25964.98|25844.98|25971.2|25851.2|25971.21|25851.21|25964.98|25844.98|10
1636655820000|2021-11-11 18:37:00|25971.47|25851.47|25977.02|25857.02|25977.52|25857.52|25971.47|25851.47|10
1636655830000|2021-11-11 18:37:10|25977.49|25857.49|25976.56|25856.56|25977.49|25857.49|25976.39|25856.39|8
1636655840000|2021-11-11 18:37:20|25979.52|25859.52|25983.77|25863.77|25984.85|25864.85|25979.52|25859.52|10
1636655850000|2021-11-11 18:37:30|25984.01|25864.01|25986.52|25866.52|25986.52|25866.52|25983.49|25863.49|10
1636655860000|2021-11-11 18:37:40|25986.48|25866.48|25986.25|25866.25|25986.6|25866.6|25985.91|25865.91|10
1636655870000|2021-11-11 18:37:50|25985.31|25865.31|25985.94|25865.94|25985.95|25865.95|25985.31|25865.31|10
1636655880000|2021-11-11 18:38:00|25986.84|25866.84|25987.26|25867.26|25987.45|25867.45|25986.52|25866.52|10
1636655890000|2021-11-11 18:38:10|25986.99|25866.99|25987.54|25867.54|25988.57|25868.57|25986.9|25866.9|10
1636655900000|2021-11-11 18:38:20|25987.07|25867.07|25983.77|25863.77|25987.07|25867.07|25983.77|25863.77|10
1636655910000|2021-11-11 18:38:30|25983.83|25863.83|25982.8|25862.8|25983.83|25863.83|25982.28|25862.28|10
1636655920000|2021-11-11 18:38:40|25982.63|25862.63|25983.35|25863.35|25983.59|25863.59|25982.49|25862.49|9
1636655930000|2021-11-11 18:38:50|25984.6|25864.6|25982.72|25862.72|25984.66|25864.66|25982.72|25862.72|9
1636655940000|2021-11-11 18:39:00|25982.62|25862.62|25981.69|25861.69|25982.62|25862.62|25981.69|25861.69|9
1636655950000|2021-11-11 18:39:10|25981.56|25861.56|25982.88|25862.88|25982.88|25862.88|25980.88|25860.88|10
1636655960000|2021-11-11 18:39:20|25982.86|25862.86|25990.09|25870.09|25990.24|25870.24|25982.86|25862.86|10
1636655970000|2021-11-11 18:39:30|25991.66|25871.66|25992.64|25872.64|25993.47|25873.47|25991.07|25871.07|10
1636655980000|2021-11-11 18:39:40|25992.57|25872.57|25991.38|25871.38|25993.44|25873.44|25991.38|25871.38|10
1636655990000|2021-11-11 18:39:50|25989.94|25869.94|25987.18|25867.18|25989.94|25869.94|25987.18|25867.18|9
1636656000000|2021-11-11 18:40:00|25986.53|25866.53|25988.6|25868.6|25988.6|25868.6|25985.93|25865.93|9
1636656010000|2021-11-11 18:40:10|25987.98|25867.98|25989.73|25869.73|25989.73|25869.73|25987.64|25867.64|9
1636656020000|2021-11-11 18:40:20|25990.86|25870.86|25992.21|25872.21|25994.07|25874.07|25990.86|25870.86|10
1636656030000|2021-11-11 18:40:30|25992.49|25872.49|25993.83|25873.83|25995.33|25875.33|25992.49|25872.49|9
1636656040000|2021-11-11 18:40:40|25994.78|25874.78|25994.14|25874.14|25995.69|25875.69|25994.14|25874.14|10
1636656050000|2021-11-11 18:40:50|25994.29|25874.29|25995.48|25875.48|25995.48|25875.48|25994.19|25874.19|10
1636656060000|2021-11-11 18:41:00|25995.15|25875.15|25994.89|25874.89|25995.32|25875.32|25993.99|25873.99|10
1636656070000|2021-11-11 18:41:10|25994.79|25874.79|25994.3|25874.3|25994.94|25874.94|25994.3|25874.3|9
1636656080000|2021-11-11 18:41:20|25994.19|25874.19|25993.28|25873.28|25994.93|25874.93|25993.28|25873.28|9
1636656090000|2021-11-11 18:41:30|25993.18|25873.18|25993.6|25873.6|25993.6|25873.6|25993.14|25873.14|10
1636656100000|2021-11-11 18:41:40|25993.75|25873.75|25994.67|25874.67|25994.67|25874.67|25993.36|25873.36|10
1636656110000|2021-11-11 18:41:50|25994.91|25874.91|25994.46|25874.46|25995.27|25875.27|25994.39|25874.39|10
1636656120000|2021-11-11 18:42:00|25994.07|25874.07|25994.33|25874.33|25994.56|25874.56|25994.07|25874.07|9
1636656130000|2021-11-11 18:42:10|25994.6|25874.6|25996.65|25876.65|25996.65|25876.65|25994.41|25874.41|10
1636656140000|2021-11-11 18:42:20|25996.68|25876.68|25999.88|25879.88|25999.88|25879.88|25996.68|25876.68|9
1636656150000|2021-11-11 18:42:30|26001.61|25881.61|26002.83|25882.83|26002.91|25882.91|26001.61|25881.61|10
1636656160000|2021-11-11 18:42:40|26002.94|25882.94|26002.49|25882.49|26003.4|25883.4|26002.46|25882.46|10
1636656170000|2021-11-11 18:42:50|26002.29|25882.29|26002.32|25882.32|26002.57|25882.57|26001.64|25881.64|8
1636656180000|2021-11-11 18:43:00|26002.79|25882.79|26004.24|25884.24|26005.52|25885.52|26002.79|25882.79|10
1636656190000|2021-11-11 18:43:10|26004.21|25884.21|26004.4|25884.4|26005.34|25885.34|26003.14|25883.14|10
1636656200000|2021-11-11 18:43:20|26003.33|25883.33|26002.4|25882.4|26003.33|25883.33|26001.19|25881.19|9
1636656210000|2021-11-11 18:43:30|26002.44|25882.44|26000.31|25880.31|26002.44|25882.44|26000.31|25880.31|10
1636656220000|2021-11-11 18:43:40|25999.69|25879.69|26000.59|25880.59|26000.59|25880.59|25999.47|25879.47|10
1636656230000|2021-11-11 18:43:50|26000.99|25880.99|25998.35|25878.35|26000.99|25880.99|25998.34|25878.34|10
1636656240000|2021-11-11 18:44:00|25997.14|25877.14|25998.38|25878.38|25999.45|25879.45|25997.14|25877.14|10
1636656250000|2021-11-11 18:44:10|25998.25|25878.25|26002.6|25882.6|26002.6|25882.6|25997.41|25877.41|10
1636656260000|2021-11-11 18:44:20|26002.58|25882.58|26004.04|25884.04|26004.5|25884.5|26002.58|25882.58|10
1636656270000|2021-11-11 18:44:30|26004.5|25884.5|26000.62|25880.62|26004.5|25884.5|26000.62|25880.62|10
1636656280000|2021-11-11 18:44:40|26000.46|25880.46|26000.83|25880.83|26000.83|25880.83|25999|25879|9
1636656290000|2021-11-11 18:44:50|26001.32|25881.32|25998|25878|26001.32|25881.32|25998|25878|10
1636656300000|2021-11-11 18:45:00|25997.35|25877.35|25996.03|25876.03|25997.35|25877.35|25996.03|25876.03|10
1636656310000|2021-11-11 18:45:10|25995.89|25875.89|25994.71|25874.71|25996.95|25876.95|25994.67|25874.67|10
1636656320000|2021-11-11 18:45:20|25994.85|25874.85|25993.28|25873.28|25994.98|25874.98|25992.85|25872.85|9
1636656330000|2021-11-11 18:45:30|25994.71|25874.71|25996.65|25876.65|25996.65|25876.65|25993.9|25873.9|8
1636656340000|2021-11-11 18:45:40|25996.68|25876.68|25997.92|25877.92|25998|25878|25996.68|25876.68|10
1636656350000|2021-11-11 18:45:50|25998.08|25878.08|25997.82|25877.82|25999.29|25879.29|25997.82|25877.82|10
1636656360000|2021-11-11 18:46:00|25999.29|25879.29|26000.14|25880.14|26000.14|25880.14|25998.97|25878.97|9
1636656370000|2021-11-11 18:46:10|26000.36|25880.36|26004.2|25884.2|26004.2|25884.2|26000.36|25880.36|10
1636656380000|2021-11-11 18:46:20|26004.1|25884.1|26002.5|25882.5|26004.24|25884.24|26002.22|25882.22|10
1636656390000|2021-11-11 18:46:30|26002.04|25882.04|26009.87|25889.87|26009.87|25889.87|26002.04|25882.04|10
1636656400000|2021-11-11 18:46:40|26009.76|25889.76|26010.58|25890.58|26010.92|25890.92|26009.76|25889.76|10
1636656410000|2021-11-11 18:46:50|26010.16|25890.16|26010.95|25890.95|26012.05|25892.05|26009.34|25889.34|10
1636656420000|2021-11-11 18:47:00|26011.65|25891.65|26012.63|25892.63|26013.25|25893.25|26011.44|25891.44|10
1636656430000|2021-11-11 18:47:10|26013.3|25893.3|26013.96|25893.96|26014.03|25894.03|26013.21|25893.21|10
1636656440000|2021-11-11 18:47:20|26014.15|25894.15|26014.69|25894.69|26015.06|25895.06|26014.15|25894.15|10
1636656450000|2021-11-11 18:47:30|26014.64|25894.64|26014.72|25894.72|26015.7|25895.7|26014.49|25894.49|10
1636656460000|2021-11-11 18:47:40|26014.75|25894.75|26020.6|25900.6|26020.6|25900.6|26013.95|25893.95|10
1636656470000|2021-11-11 18:47:50|26020.81|25900.81|26023.06|25903.06|26023.06|25903.06|26020.24|25900.24|10
1636656480000|2021-11-11 18:48:00|26022.68|25902.68|26025|25905|26025|25905|26022.4|25902.4|9
1636656490000|2021-11-11 18:48:10|26026.12|25906.12|26028.48|25908.48|26028.48|25908.48|26026.12|25906.12|10
1636656500000|2021-11-11 18:48:20|26030.32|25910.32|26032.86|25912.86|26032.99|25912.99|26030.32|25910.32|9
1636656510000|2021-11-11 18:48:30|26033.16|25913.16|26031.95|25911.95|26033.36|25913.36|26031.35|25911.35|10
1636656520000|2021-11-11 18:48:40|26031.69|25911.69|26035.26|25915.26|26035.27|25915.27|26031.69|25911.69|9
1636656530000|2021-11-11 18:48:50|26034.24|25914.24|26033.51|25913.51|26034.44|25914.44|26032.07|25912.07|10
1636656540000|2021-11-11 18:49:00|26032.82|25912.82|26033.19|25913.19|26033.19|25913.19|26032.48|25912.48|10
1636656550000|2021-11-11 18:49:10|26033.01|25913.01|26032.89|25912.89|26033.01|25913.01|26032.06|25912.06|9
1636656560000|2021-11-11 18:49:20|26031.24|25911.24|26038.65|25918.65|26038.65|25918.65|26031.24|25911.24|10
1636656570000|2021-11-11 18:49:30|26039.05|25919.05|26043.98|25923.98|26043.98|25923.98|26039.05|25919.05|10
1636656580000|2021-11-11 18:49:40|26044.96|25924.96|26057.81|25937.81|26057.81|25937.81|26044.96|25924.96|10
1636656590000|2021-11-11 18:49:50|26057.76|25937.76|26059.09|25939.09|26060.69|25940.69|26057.76|25937.76|10
1636656600000|2021-11-11 18:50:00|26060.09|25940.09|26060.77|25940.77|26061.88|25941.88|26058.86|25938.86|10
1636656610000|2021-11-11 18:50:10|26060.21|25940.21|26061.47|25941.47|26061.56|25941.56|26060.08|25940.08|10
1636656620000|2021-11-11 18:50:20|26061.44|25941.44|26069.07|25949.07|26069.07|25949.07|26061.44|25941.44|10
1636656630000|2021-11-11 18:50:30|26070.38|25950.38|26073|25953|26075.71|25955.71|26070.38|25950.38|9
1636656640000|2021-11-11 18:50:40|26072.99|25952.99|26072.42|25952.42|26073.05|25953.05|26071.71|25951.71|10
1636656650000|2021-11-11 18:50:50|26072.24|25952.24|26075.07|25955.07|26075.07|25955.07|26072.24|25952.24|9
1636656660000|2021-11-11 18:51:00|26074.82|25954.82|26077.31|25957.31|26077.53|25957.53|26074.73|25954.73|10
1636656670000|2021-11-11 18:51:10|26077.23|25957.23|26073.84|25953.84|26077.23|25957.23|26073.53|25953.53|10
1636656680000|2021-11-11 18:51:20|26073.37|25953.37|26077.18|25957.18|26077.18|25957.18|26073.06|25953.06|10
1636656690000|2021-11-11 18:51:30|26076.99|25956.99|26076.94|25956.94|26077.37|25957.37|26075.13|25955.13|10
1636656700000|2021-11-11 18:51:40|26077.39|25957.39|26075.62|25955.62|26077.39|25957.39|26075.59|25955.59|10
1636656710000|2021-11-11 18:51:50|26075.72|25955.72|26069.35|25949.35|26075.91|25955.91|26069.35|25949.35|10
1636656720000|2021-11-11 18:52:00|26067.21|25947.21|26061.83|25941.83|26067.21|25947.21|26061.83|25941.83|10
1636656730000|2021-11-11 18:52:10|26062.05|25942.05|26059.25|25939.25|26062.81|25942.81|26059.25|25939.25|10
1636656740000|2021-11-11 18:52:20|26058.98|25938.98|26054.88|25934.88|26058.98|25938.98|26054.82|25934.82|10
1636656750000|2021-11-11 18:52:30|26056.55|25936.55|26058.21|25938.21|26058.39|25938.39|26056.07|25936.07|9
1636656760000|2021-11-11 18:52:40|26059.13|25939.13|26057.5|25937.5|26059.13|25939.13|26057.5|25937.5|8
1636656770000|2021-11-11 18:52:50|26057.63|25937.63|26058.14|25938.14|26058.83|25938.83|26056.39|25936.39|9
1636656780000|2021-11-11 18:53:00|26058.15|25938.15|26056.14|25936.14|26058.15|25938.15|26055.53|25935.53|8
1636656790000|2021-11-11 18:53:10|26054.47|25934.47|26052.73|25932.73|26055.66|25935.66|26052.73|25932.73|10
1636656800000|2021-11-11 18:53:20|26051.9|25931.9|26037.33|25917.33|26051.9|25931.9|26037.33|25917.33|10
1636656810000|2021-11-11 18:53:30|26037.22|25917.22|26031.95|25911.95|26037.22|25917.22|26031.95|25911.95|10
1636656820000|2021-11-11 18:53:40|26030.67|25910.67|26030.91|25910.91|26031.73|25911.73|26029.92|25909.92|10
1636656830000|2021-11-11 18:53:50|26029.47|25909.47|26032.24|25912.24|26033.01|25913.01|26029.4|25909.4|10
1636656840000|2021-11-11 18:54:00|26031.69|25911.69|26031.2|25911.2|26032.72|25912.72|26031.2|25911.2|10
1636656850000|2021-11-11 18:54:10|26029.98|25909.98|26029.95|25909.95|26031.69|25911.69|26028.05|25908.05|10
1636656860000|2021-11-11 18:54:20|26029.42|25909.42|26025.9|25905.9|26029.42|25909.42|26025.9|25905.9|9
1636656870000|2021-11-11 18:54:30|26025.91|25905.91|26025.86|25905.86|26026.13|25906.13|26025.16|25905.16|9
1636656880000|2021-11-11 18:54:40|26026.21|25906.21|26027.68|25907.68|26027.68|25907.68|26025.96|25905.96|10
1636656890000|2021-11-11 18:54:50|26027.07|25907.07|26027.66|25907.66|26028.22|25908.22|26027.07|25907.07|9
1636656900000|2021-11-11 18:55:00|26027.55|25907.55|26026.22|25906.22|26027.96|25907.96|26026.22|25906.22|10
1636656910000|2021-11-11 18:55:10|26025.79|25905.79|26025.17|25905.17|26025.81|25905.81|26024.63|25904.63|10
1636656920000|2021-11-11 18:55:20|26024.96|25904.96|26026.12|25906.12|26026.12|25906.12|26024.3|25904.3|10
1636656930000|2021-11-11 18:55:30|26025.89|25905.89|26026.14|25906.14|26026.33|25906.33|26025.56|25905.56|9
1636656940000|2021-11-11 18:55:40|26025.62|25905.62|26025.1|25905.1|26025.79|25905.79|26025|25905|8
1636656950000|2021-11-11 18:55:50|26024.87|25904.87|26023.36|25903.36|26024.93|25904.93|26023.36|25903.36|10
1636656960000|2021-11-11 18:56:00|26023.54|25903.54|26024.89|25904.89|26024.91|25904.91|26023.41|25903.41|10
1636656970000|2021-11-11 18:56:10|26024.54|25904.54|26023.62|25903.62|26024.64|25904.64|26023.02|25903.02|8
1636656980000|2021-11-11 18:56:20|26024.54|25904.54|26021.93|25901.93|26024.54|25904.54|26021.72|25901.72|10
1636656990000|2021-11-11 18:56:30|26021.76|25901.76|26022.2|25902.2|26022.57|25902.57|26021.76|25901.76|10
1636657000000|2021-11-11 18:56:40|26022.35|25902.35|26023.81|25903.81|26023.94|25903.94|26022.12|25902.12|10
1636657010000|2021-11-11 18:56:50|26024.16|25904.16|26024.72|25904.72|26024.92|25904.92|26023.85|25903.85|10
1636657020000|2021-11-11 18:57:00|26024.42|25904.42|26025.17|25905.17|26025.34|25905.34|26024.26|25904.26|9
1636657030000|2021-11-11 18:57:10|26025.79|25905.79|26026.51|25906.51|26026.51|25906.51|26025.67|25905.67|8
1636657040000|2021-11-11 18:57:20|26026.31|25906.31|26029.68|25909.68|26030.62|25910.62|26026.31|25906.31|9
1636657050000|2021-11-11 18:57:30|26029.73|25909.73|26029.4|25909.4|26030.08|25910.08|26029.19|25909.19|7
1636657060000|2021-11-11 18:57:40|26029.44|25909.44|26030.34|25910.34|26030.34|25910.34|26028.78|25908.78|10
1636657070000|2021-11-11 18:57:50|26030.13|25910.13|26030.85|25910.85|26030.85|25910.85|26029.37|25909.37|10
1636657080000|2021-11-11 18:58:00|26031.2|25911.2|26032.78|25912.78|26032.88|25912.88|26030.49|25910.49|9
1636657090000|2021-11-11 18:58:10|26032.81|25912.81|26035.41|25915.41|26035.41|25915.41|26032.49|25912.49|10
1636657100000|2021-11-11 18:58:20|26035.28|25915.28|26035.94|25915.94|26036.19|25916.19|26035.28|25915.28|10
1636657110000|2021-11-11 18:58:30|26036.46|25916.46|26038.03|25918.03|26038.36|25918.36|26036.41|25916.41|10
1636657120000|2021-11-11 18:58:40|26038.47|25918.47|26038.31|25918.31|26038.68|25918.68|26037.46|25917.46|10
1636657130000|2021-11-11 18:58:50|26038.5|25918.5|26037.43|25917.43|26040.15|25920.15|26037.03|25917.03|10
1636657140000|2021-11-11 18:59:00|26037.52|25917.52|26040.2|25920.2|26040.43|25920.43|26037.52|25917.52|10
1636657150000|2021-11-11 18:59:10|26039.51|25919.51|26033.51|25913.51|26039.51|25919.51|26032.62|25912.62|10
1636657160000|2021-11-11 18:59:20|26033.12|25913.12|26028.94|25908.94|26033.12|25913.12|26028.94|25908.94|10
1636657170000|2021-11-11 18:59:30|26028.46|25908.46|26025.26|25905.26|26028.46|25908.46|26024.74|25904.74|10
1636657180000|2021-11-11 18:59:40|26025.22|25905.22|26025.44|25905.44|26025.44|25905.44|26023.85|25903.85|9
1636657190000|2021-11-11 18:59:50|26024.14|25904.14|26022.89|25902.89|26025.59|25905.59|26022.51|25902.51|10
1636657200000|2021-11-11 19:00:00|26022.68|25902.68|26022.22|25902.22|26023.05|25903.05|26021.66|25901.66|10
1636657210000|2021-11-11 19:00:10|26022.39|25902.39|26022.05|25902.05|26023.93|25903.93|26021.88|25901.88|10
1636657220000|2021-11-11 19:00:20|26022.19|25902.19|26020.62|25900.62|26022.77|25902.77|26020.49|25900.49|10
1636657230000|2021-11-11 19:00:30|26020.06|25900.06|26023.11|25903.11|26023.26|25903.26|26018.9|25898.9|10
1636657240000|2021-11-11 19:00:40|26023.64|25903.64|26037.34|25917.34|26037.34|25917.34|26023.64|25903.64|10
1636657250000|2021-11-11 19:00:50|26036.81|25916.81|26043.56|25923.56|26044.78|25924.78|26036.81|25916.81|10
1636657260000|2021-11-11 19:01:00|26043.44|25923.44|26043.35|25923.35|26043.49|25923.49|26042.65|25922.65|9
1636657270000|2021-11-11 19:01:10|26042.71|25922.71|26043.88|25923.88|26043.88|25923.88|26042.03|25922.03|10
1636657280000|2021-11-11 19:01:20|26043.93|25923.93|26045.15|25925.15|26046.61|25926.61|26043.93|25923.93|10
1636657290000|2021-11-11 19:01:30|26045.49|25925.49|26046.97|25926.97|26046.97|25926.97|26045.06|25925.06|10
1636657300000|2021-11-11 19:01:40|26048.44|25928.44|26048.16|25928.16|26048.96|25928.96|26047.59|25927.59|10
1636657310000|2021-11-11 19:01:50|26047.85|25927.85|26053|25933|26053|25933|26047.85|25927.85|10
1636657320000|2021-11-11 19:02:00|26053.34|25933.34|26059.76|25939.76|26059.76|25939.76|26053.34|25933.34|9
1636657330000|2021-11-11 19:02:10|26059.9|25939.9|26060.47|25940.47|26060.7|25940.7|26058.89|25938.89|9
1636657340000|2021-11-11 19:02:20|26060.79|25940.79|26065.31|25945.31|26065.31|25945.31|26060.79|25940.79|10
1636657350000|2021-11-11 19:02:30|26065.77|25945.77|26069.01|25949.01|26069.01|25949.01|26065.77|25945.77|10
1636657360000|2021-11-11 19:02:40|26070.31|25950.31|26072.21|25952.21|26073.31|25953.31|26070.31|25950.31|9
1636657370000|2021-11-11 19:02:50|26072.71|25952.71|26073.85|25953.85|26073.85|25953.85|26072.36|25952.36|9
1636657380000|2021-11-11 19:03:00|26072.94|25952.94|26076.79|25956.79|26076.79|25956.79|26072.94|25952.94|10
1636657390000|2021-11-11 19:03:10|26076.66|25956.66|26082.14|25962.14|26082.14|25962.14|26076.59|25956.59|10
1636657400000|2021-11-11 19:03:20|26082.27|25962.27|26080.46|25960.46|26082.27|25962.27|26080.46|25960.46|10
1636657410000|2021-11-11 19:03:30|26080.93|25960.93|26080.56|25960.56|26081.64|25961.64|26080.04|25960.04|10
1636657420000|2021-11-11 19:03:40|26081.47|25961.47|26091.45|25971.45|26091.45|25971.45|26081.47|25961.47|9
1636657430000|2021-11-11 19:03:50|26091.44|25971.44|26089.86|25969.86|26091.56|25971.56|26089.7|25969.7|10
1636657440000|2021-11-11 19:04:00|26089.73|25969.73|26090.05|25970.05|26090.32|25970.32|26088.69|25968.69|10
1636657450000|2021-11-11 19:04:10|26089.68|25969.68|26089.01|25969.01|26090.06|25970.06|26088.61|25968.61|10
1636657460000|2021-11-11 19:04:20|26089.02|25969.02|26090.43|25970.43|26090.44|25970.44|26089.02|25969.02|10
1636657470000|2021-11-11 19:04:30|26090.66|25970.66|26090.42|25970.42|26090.73|25970.73|26088.67|25968.67|9
1636657480000|2021-11-11 19:04:40|26091.25|25971.25|26086.05|25966.05|26091.25|25971.25|26086.05|25966.05|10
1636657490000|2021-11-11 19:04:50|26086.23|25966.23|26090.75|25970.75|26090.75|25970.75|26086.23|25966.23|10
1636657500000|2021-11-11 19:05:00|26090.97|25970.97|26091.61|25971.61|26092.16|25972.16|26090.92|25970.92|10
1636657510000|2021-11-11 19:05:10|26092.69|25972.69|26093.06|25973.06|26093.2|25973.2|26091.61|25971.61|10
1636657520000|2021-11-11 19:05:20|26093.09|25973.09|26094.59|25974.59|26094.59|25974.59|26092.82|25972.82|10
1636657530000|2021-11-11 19:05:30|26094.57|25974.57|26093.49|25973.49|26094.57|25974.57|26093.18|25973.18|9
1636657540000|2021-11-11 19:05:40|26093.02|25973.02|26093.03|25973.03|26093.19|25973.19|26091.86|25971.86|9
1636657550000|2021-11-11 19:05:50|26093.19|25973.19|26093.03|25973.03|26093.44|25973.44|26092.32|25972.32|10
1636657560000|2021-11-11 19:06:00|26093.22|25973.22|26093.74|25973.74|26093.74|25973.74|26093.22|25973.22|10
1636657570000|2021-11-11 19:06:10|26092.93|25972.93|26093.75|25973.75|26094.06|25974.06|26091.92|25971.92|10
1636657580000|2021-11-11 19:06:20|26093.45|25973.45|26094|25974|26094.53|25974.53|26093.24|25973.24|9
1636657590000|2021-11-11 19:06:30|26094.13|25974.13|26095.29|25975.29|26095.29|25975.29|26093.22|25973.22|10
1636657600000|2021-11-11 19:06:40|26095.59|25975.59|26093.21|25973.21|26095.59|25975.59|26093.21|25973.21|10
1636657610000|2021-11-11 19:06:50|26092.3|25972.3|26091.7|25971.7|26093.5|25973.5|26091.7|25971.7|10
1636657620000|2021-11-11 19:07:00|26090.02|25970.02|26090.62|25970.62|26091.31|25971.31|26090.02|25970.02|10
1636657630000|2021-11-11 19:07:10|26090.68|25970.68|26086.5|25966.5|26090.68|25970.68|26086.5|25966.5|10
1636657640000|2021-11-11 19:07:20|26086.47|25966.47|26087.68|25967.68|26087.92|25967.92|26085.76|25965.76|9
1636657650000|2021-11-11 19:07:30|26087.74|25967.74|26086.39|25966.39|26088.5|25968.5|26086.15|25966.15|10
1636657660000|2021-11-11 19:07:40|26086.35|25966.35|26085.51|25965.51|26086.35|25966.35|26084.03|25964.03|9
1636657670000|2021-11-11 19:07:50|26085.28|25965.28|26088.73|25968.73|26088.73|25968.73|26084.58|25964.58|9
1636657680000|2021-11-11 19:08:00|26088.97|25968.97|26092.49|25972.49|26092.49|25972.49|26088.97|25968.97|10
1636657690000|2021-11-11 19:08:10|26092.81|25972.81|26097.37|25977.37|26097.37|25977.37|26092.81|25972.81|10
1636657700000|2021-11-11 19:08:20|26097.46|25977.46|26099.14|25979.14|26099.14|25979.14|26096.97|25976.97|10
1636657710000|2021-11-11 19:08:30|26098.83|25978.83|26097.13|25977.13|26099.52|25979.52|26096.99|25976.99|10
1636657720000|2021-11-11 19:08:40|26097.67|25977.67|26107.2|25987.2|26107.2|25987.2|26097.67|25977.67|10
1636657730000|2021-11-11 19:08:50|26109.24|25989.24|26117.57|25997.57|26117.57|25997.57|26109.24|25989.24|10
1636657740000|2021-11-11 19:09:00|26119|25999|26124.35|26004.35|26124.35|26004.35|26119|25999|10
1636657750000|2021-11-11 19:09:10|26124.8|26004.8|26126.97|26006.97|26126.97|26006.97|26124.65|26004.65|10
1636657760000|2021-11-11 19:09:20|26127.04|26007.04|26133.17|26013.17|26133.17|26013.17|26126.82|26006.82|10
1636657770000|2021-11-11 19:09:30|26132.95|26012.95|26134.49|26014.49|26134.49|26014.49|26132.56|26012.56|10
1636657780000|2021-11-11 19:09:40|26134.77|26014.77|26135.2|26015.2|26136.81|26016.81|26134.42|26014.42|10
1636657790000|2021-11-11 19:09:50|26135.97|26015.97|26141.01|26021.01|26141.01|26021.01|26135.97|26015.97|10
1636657800000|2021-11-11 19:10:00|26141.39|26021.39|26139.81|26019.81|26141.56|26021.56|26139.08|26019.08|10
1636657810000|2021-11-11 19:10:10|26139.03|26019.03|26143.08|26023.08|26143.08|26023.08|26139.03|26019.03|10
1636657820000|2021-11-11 19:10:20|26143.14|26023.14|26137.94|26017.94|26143.14|26023.14|26137.94|26017.94|10
1636657830000|2021-11-11 19:10:30|26137.4|26017.4|26137.66|26017.66|26139.1|26019.1|26137.4|26017.4|9
1636657840000|2021-11-11 19:10:40|26138.01|26018.01|26134.54|26014.54|26138.01|26018.01|26134.54|26014.54|10
1636657850000|2021-11-11 19:10:50|26136.47|26016.47|26134.01|26014.01|26136.47|26016.47|26134.01|26014.01|10
1636657860000|2021-11-11 19:11:00|26134.25|26014.25|26138.49|26018.49|26138.67|26018.67|26134.25|26014.25|8
1636657870000|2021-11-11 19:11:10|26138.77|26018.77|26142.9|26022.9|26142.9|26022.9|26138.73|26018.73|10
1636657880000|2021-11-11 19:11:20|26143.17|26023.17|26139.96|26019.96|26143.17|26023.17|26139.15|26019.15|10
1636657890000|2021-11-11 19:11:30|26140.65|26020.65|26141.45|26021.45|26141.45|26021.45|26139.71|26019.71|10
1636657900000|2021-11-11 19:11:40|26142.46|26022.46|26141.72|26021.72|26142.99|26022.99|26141.17|26021.17|10
1636657910000|2021-11-11 19:11:50|26141.42|26021.42|26142.53|26022.53|26143.75|26023.75|26141.42|26021.42|10
1636657920000|2021-11-11 19:12:00|26141.61|26021.61|26138.47|26018.47|26141.61|26021.61|26138.47|26018.47|9
1636657930000|2021-11-11 19:12:10|26138.21|26018.21|26140.56|26020.56|26140.57|26020.57|26138.21|26018.21|10
1636657940000|2021-11-11 19:12:20|26140.58|26020.58|26140.59|26020.59|26141.32|26021.32|26140.07|26020.07|10
1636657950000|2021-11-11 19:12:30|26140.68|26020.68|26140.28|26020.28|26140.83|26020.83|26139.68|26019.68|10
1636657960000|2021-11-11 19:12:40|26140.3|26020.3|26142.19|26022.19|26142.42|26022.42|26140.2|26020.2|10
1636657970000|2021-11-11 19:12:50|26142.28|26022.28|26143.38|26023.38|26144.7|26024.7|26142.27|26022.27|10
1636657980000|2021-11-11 19:13:00|26143.25|26023.25|26146.64|26026.64|26146.67|26026.67|26143.23|26023.23|10
1636657990000|2021-11-11 19:13:10|26146.23|26026.23|26145.11|26025.11|26146.23|26026.23|26145.01|26025.01|9
1636658000000|2021-11-11 19:13:20|26145.05|26025.05|26143.48|26023.48|26145.05|26025.05|26143.17|26023.17|10
1636658010000|2021-11-11 19:13:30|26143.34|26023.34|26142.14|26022.14|26143.34|26023.34|26141.47|26021.47|10
1636658020000|2021-11-11 19:13:40|26142.26|26022.26|26142.28|26022.28|26144.04|26024.04|26142.14|26022.14|10
1636658030000|2021-11-11 19:13:50|26142.33|26022.33|26142.01|26022.01|26142.56|26022.56|26140.93|26020.93|10
1636658040000|2021-11-11 19:14:00|26142.13|26022.13|26139.55|26019.55|26142.13|26022.13|26139.33|26019.33|8
1636658050000|2021-11-11 19:14:10|26138.51|26018.51|26136.52|26016.52|26138.51|26018.51|26135.9|26015.9|10
1636658060000|2021-11-11 19:14:20|26136.93|26016.93|26138.09|26018.09|26138.09|26018.09|26136.65|26016.65|10
1636658070000|2021-11-11 19:14:30|26138.89|26018.89|26138.34|26018.34|26138.89|26018.89|26137.97|26017.97|10
1636658080000|2021-11-11 19:14:40|26138.4|26018.4|26137.77|26017.77|26139.02|26019.02|26137.69|26017.69|10
1636658090000|2021-11-11 19:14:50|26137.35|26017.35|26142.19|26022.19|26142.19|26022.19|26136.35|26016.35|10
1636658100000|2021-11-11 19:15:00|26142.55|26022.55|26146.61|26026.61|26147|26027|26142.55|26022.55|10
1636658110000|2021-11-11 19:15:10|26147.96|26027.96|26148.6|26028.6|26149.25|26029.25|26147.96|26027.96|10
1636658120000|2021-11-11 19:15:20|26148.19|26028.19|26148.38|26028.38|26148.38|26028.38|26147.66|26027.66|10
1636658130000|2021-11-11 19:15:30|26148.41|26028.41|26146.86|26026.86|26148.41|26028.41|26146.86|26026.86|10
1636658140000|2021-11-11 19:15:40|26147.16|26027.16|26144.86|26024.86|26147.49|26027.49|26144.86|26024.86|9
1636658150000|2021-11-11 19:15:50|26145.07|26025.07|26145.59|26025.59|26145.8|26025.8|26144.86|26024.86|8
1636658160000|2021-11-11 19:16:00|26145.57|26025.57|26151.02|26031.02|26151.02|26031.02|26145.57|26025.57|10
1636658170000|2021-11-11 19:16:10|26152.11|26032.11|26149.92|26029.92|26152.11|26032.11|26149.78|26029.78|10
1636658180000|2021-11-11 19:16:20|26150.44|26030.44|26150.13|26030.13|26150.57|26030.57|26149.65|26029.65|10
1636658190000|2021-11-11 19:16:30|26150.87|26030.87|26150|26030|26151.09|26031.09|26149.79|26029.79|10
1636658200000|2021-11-11 19:16:40|26150.3|26030.3|26151.66|26031.66|26151.66|26031.66|26149.77|26029.77|8
1636658210000|2021-11-11 19:16:50|26151.67|26031.67|26149.62|26029.62|26151.7|26031.7|26148.85|26028.85|10
1636658220000|2021-11-11 19:17:00|26148.16|26028.16|26142.37|26022.37|26149.56|26029.56|26142.37|26022.37|10
1636658230000|2021-11-11 19:17:10|26142.36|26022.36|26136.1|26016.1|26142.36|26022.36|26136.1|26016.1|10
1636658240000|2021-11-11 19:17:20|26135.1|26015.1|26129.85|26009.85|26135.1|26015.1|26129.85|26009.85|10
1636658250000|2021-11-11 19:17:30|26129.82|26009.82|26128.76|26008.76|26131.26|26011.26|26128.76|26008.76|9
1636658260000|2021-11-11 19:17:40|26127.17|26007.17|26125.17|26005.17|26127.76|26007.76|26125.15|26005.15|10
1636658270000|2021-11-11 19:17:50|26124.65|26004.65|26122.09|26002.09|26124.65|26004.65|26121.06|26001.06|10
1636658280000|2021-11-11 19:18:00|26121.58|26001.58|26125.28|26005.28|26125.61|26005.61|26121.58|26001.58|9
1636658290000|2021-11-11 19:18:10|26125.38|26005.38|26121.01|26001.01|26125.46|26005.46|26120.79|26000.79|10
1636658300000|2021-11-11 19:18:20|26118.93|25998.93|26114.86|25994.86|26118.93|25998.93|26114.86|25994.86|10
1636658310000|2021-11-11 19:18:30|26115.03|25995.03|26113.48|25993.48|26115.28|25995.28|26113.48|25993.48|10
1636658320000|2021-11-11 19:18:40|26113.24|25993.24|26113.68|25993.68|26113.68|25993.68|26111.88|25991.88|9
1636658330000|2021-11-11 19:18:50|26113.01|25993.01|26110.82|25990.82|26113.67|25993.67|26110.82|25990.82|10
1636658340000|2021-11-11 19:19:00|26111.37|25991.37|26111.3|25991.3|26113.89|25993.89|26110.85|25990.85|10
1636658350000|2021-11-11 19:19:10|26110.1|25990.1|26111.77|25991.77|26112.08|25992.08|26110.1|25990.1|10
1636658360000|2021-11-11 19:19:20|26113.09|25993.09|26115.78|25995.78|26115.78|25995.78|26113.09|25993.09|10
1636658370000|2021-11-11 19:19:30|26114.44|25994.44|26118.13|25998.13|26118.13|25998.13|26114.44|25994.44|10
1636658380000|2021-11-11 19:19:40|26117.94|25997.94|26118.93|25998.93|26118.93|25998.93|26117.94|25997.94|9
1636658390000|2021-11-11 19:19:50|26119.15|25999.15|26116.36|25996.36|26119.15|25999.15|26116.36|25996.36|9
1636658400000|2021-11-11 19:20:00|26116.23|25996.23|26115.21|25995.21|26116.24|25996.24|26115.21|25995.21|10
1636658410000|2021-11-11 19:20:10|26115.47|25995.47|26115.3|25995.3|26116.96|25996.96|26115.3|25995.3|10
1636658420000|2021-11-11 19:20:20|26116.35|25996.35|26117.27|25997.27|26117.93|25997.93|26116.35|25996.35|9
1636658430000|2021-11-11 19:20:30|26117.29|25997.29|26117.94|25997.94|26118.75|25998.75|26117.29|25997.29|10
1636658440000|2021-11-11 19:20:40|26119.18|25999.18|26119.63|25999.63|26119.66|25999.66|26118.92|25998.92|10
1636658450000|2021-11-11 19:20:50|26119.57|25999.57|26118.5|25998.5|26119.57|25999.57|26116.84|25996.84|10
1636658460000|2021-11-11 19:21:00|26118.84|25998.84|26120.44|26000.44|26120.44|26000.44|26118.53|25998.53|10
1636658470000|2021-11-11 19:21:10|26120.33|26000.33|26120.6|26000.6|26120.6|26000.6|26119.86|25999.86|9
1636658480000|2021-11-11 19:21:20|26120.24|26000.24|26123.14|26003.14|26123.14|26003.14|26120.24|26000.24|9
1636658490000|2021-11-11 19:21:30|26123.93|26003.93|26126.97|26006.97|26126.97|26006.97|26123.93|26003.93|10
1636658500000|2021-11-11 19:21:40|26127.14|26007.14|26127.64|26007.64|26128.6|26008.6|26127.14|26007.14|10
1636658510000|2021-11-11 19:21:50|26127.57|26007.57|26128.33|26008.33|26128.37|26008.37|26127.57|26007.57|10
1636658520000|2021-11-11 19:22:00|26129.36|26009.36|26128.32|26008.32|26129.36|26009.36|26128.32|26008.32|10
1636658530000|2021-11-11 19:22:10|26128.48|26008.48|26127|26007|26128.48|26008.48|26127|26007|10
1636658540000|2021-11-11 19:22:20|26126.97|26006.97|26124.85|26004.85|26127.15|26007.15|26124.85|26004.85|10
1636658550000|2021-11-11 19:22:30|26125.1|26005.1|26123.58|26003.58|26125.1|26005.1|26123.58|26003.58|10
1636658560000|2021-11-11 19:22:40|26123.56|26003.56|26122.98|26002.98|26123.56|26003.56|26122.56|26002.56|10
1636658570000|2021-11-11 19:22:50|26122.54|26002.54|26123.74|26003.74|26125.34|26005.34|26122.54|26002.54|10
1636658580000|2021-11-11 19:23:00|26123.26|26003.26|26123.96|26003.96|26125.5|26005.5|26123.26|26003.26|10
1636658590000|2021-11-11 19:23:10|26123.7|26003.7|26124.73|26004.73|26124.73|26004.73|26123.7|26003.7|8
1636658600000|2021-11-11 19:23:20|26124.9|26004.9|26124.32|26004.32|26125.17|26005.17|26124.11|26004.11|9
1636658610000|2021-11-11 19:23:30|26123.58|26003.58|26121.93|26001.93|26123.58|26003.58|26121.39|26001.39|9
1636658620000|2021-11-11 19:23:40|26122.08|26002.08|26123.45|26003.45|26123.45|26003.45|26121.47|26001.47|10
1636658630000|2021-11-11 19:23:50|26123.55|26003.55|26123.15|26003.15|26123.71|26003.71|26122.63|26002.63|10
1636658640000|2021-11-11 19:24:00|26123.17|26003.17|26122.69|26002.69|26123.32|26003.32|26122.09|26002.09|8
1636658650000|2021-11-11 19:24:10|26122.68|26002.68|26122.97|26002.97|26123.21|26003.21|26121.91|26001.91|9
1636658660000|2021-11-11 19:24:20|26122.37|26002.37|26119.11|25999.11|26122.37|26002.37|26119.11|25999.11|9
1636658670000|2021-11-11 19:24:30|26118.99|25998.99|26118.99|25998.99|26119.72|25999.72|26118.89|25998.89|10
1636658680000|2021-11-11 19:24:40|26118.96|25998.96|26118.01|25998.01|26118.96|25998.96|26117.35|25997.35|10
1636658690000|2021-11-11 19:24:50|26117.12|25997.12|26118.96|25998.96|26118.96|25998.96|26117.12|25997.12|10
1636658700000|2021-11-11 19:25:00|26119.04|25999.04|26120.76|26000.76|26120.76|26000.76|26119.04|25999.04|10
1636658710000|2021-11-11 19:25:10|26120.74|26000.74|26123.58|26003.58|26123.58|26003.58|26120.74|26000.74|10
1636658720000|2021-11-11 19:25:20|26123.46|26003.46|26124.25|26004.25|26124.25|26004.25|26123.3|26003.3|10
1636658730000|2021-11-11 19:25:30|26123.14|26003.14|26125.36|26005.36|26125.36|26005.36|26122.83|26002.83|10
1636658740000|2021-11-11 19:25:40|26125.34|26005.34|26125.48|26005.48|26126.34|26006.34|26125.25|26005.25|9
1636658750000|2021-11-11 19:25:50|26125.27|26005.27|26125.8|26005.8|26126.48|26006.48|26125.12|26005.12|10
1636658760000|2021-11-11 19:26:00|26125.98|26005.98|26125.2|26005.2|26125.98|26005.98|26124.63|26004.63|9
1636658770000|2021-11-11 19:26:10|26124.58|26004.58|26123.76|26003.76|26125.17|26005.17|26123.61|26003.61|10
1636658780000|2021-11-11 19:26:20|26124.07|26004.07|26126.39|26006.39|26126.39|26006.39|26123.88|26003.88|10
1636658790000|2021-11-11 19:26:30|26126.64|26006.64|26126.16|26006.16|26126.71|26006.71|26126.01|26006.01|9
1636658800000|2021-11-11 19:26:40|26126.04|26006.04|26125.89|26005.89|26126.47|26006.47|26125.34|26005.34|9
1636658810000|2021-11-11 19:26:50|26126.08|26006.08|26127.05|26007.05|26127.26|26007.26|26126.06|26006.06|10
1636658820000|2021-11-11 19:27:00|26126.28|26006.28|26127.12|26007.12|26127.34|26007.34|26126.02|26006.02|10
1636658830000|2021-11-11 19:27:10|26127|26007|26126.82|26006.82|26127.08|26007.08|26126.77|26006.77|10
1636658840000|2021-11-11 19:27:20|26126.36|26006.36|26124.84|26004.84|26126.36|26006.36|26124.84|26004.84|10
1636658850000|2021-11-11 19:27:30|26124.73|26004.73|26124.07|26004.07|26124.76|26004.76|26124.06|26004.06|10
1636658860000|2021-11-11 19:27:40|26124.31|26004.31|26124.72|26004.72|26125.66|26005.66|26123.77|26003.77|10
1636658870000|2021-11-11 19:27:50|26125.97|26005.97|26120.89|26000.89|26126.05|26006.05|26120.89|26000.89|10
1636658880000|2021-11-11 19:28:00|26120.87|26000.87|26119.84|25999.84|26120.87|26000.87|26119.37|25999.37|9
1636658890000|2021-11-11 19:28:10|26119.86|25999.86|26120.88|26000.88|26121.29|26001.29|26119.7|25999.7|10
1636658900000|2021-11-11 19:28:20|26120.83|26000.83|26123.17|26003.17|26123.2|26003.2|26120.83|26000.83|10
1636658910000|2021-11-11 19:28:30|26122.01|26002.01|26121.37|26001.37|26122.73|26002.73|26121.37|26001.37|9
1636658920000|2021-11-11 19:28:40|26120.73|26000.73|26119.15|25999.15|26121.97|26001.97|26119.04|25999.04|10
1636658930000|2021-11-11 19:28:50|26118.96|25998.96|26122.48|26002.48|26122.48|26002.48|26117.41|25997.41|10
1636658940000|2021-11-11 19:29:00|26122.26|26002.26|26121.35|26001.35|26123.05|26003.05|26121.35|26001.35|10
1636658950000|2021-11-11 19:29:10|26121.34|26001.34|26125.17|26005.17|26126.49|26006.49|26121.34|26001.34|10
1636658960000|2021-11-11 19:29:20|26125.9|26005.9|26122.91|26002.91|26126.1|26006.1|26122.91|26002.91|10
1636658970000|2021-11-11 19:29:30|26122.83|26002.83|26121.94|26001.94|26124.58|26004.58|26121.59|26001.59|10
1636658980000|2021-11-11 19:29:40|26121.91|26001.91|26118.81|25998.81|26121.91|26001.91|26118.81|25998.81|10
1636658990000|2021-11-11 19:29:50|26118.7|25998.7|26117.62|25997.62|26119.14|25999.14|26117.36|25997.36|10
1636659000000|2021-11-11 19:30:00|26117.69|25997.69|26120.57|26000.57|26120.57|26000.57|26117.69|25997.69|10
1636659010000|2021-11-11 19:30:10|26120.55|26000.55|26120.05|26000.05|26120.55|26000.55|26119.69|25999.69|10
1636659020000|2021-11-11 19:30:20|26120.04|26000.04|26120.96|26000.96|26121.68|26001.68|26120.04|26000.04|10
1636659030000|2021-11-11 19:30:30|26121.11|26001.11|26123.77|26003.77|26123.77|26003.77|26121.11|26001.11|8
1636659040000|2021-11-11 19:30:40|26123.75|26003.75|26133.72|26013.72|26133.72|26013.72|26123.75|26003.75|10
1636659050000|2021-11-11 19:30:50|26134.56|26014.56|26137.64|26017.64|26137.64|26017.64|26133.9|26013.9|9
1636659060000|2021-11-11 19:31:00|26137.83|26017.83|26138.58|26018.58|26139.01|26019.01|26137.83|26017.83|10
1636659070000|2021-11-11 19:31:10|26138.51|26018.51|26137.55|26017.55|26138.73|26018.73|26137.55|26017.55|9
1636659080000|2021-11-11 19:31:20|26138.07|26018.07|26136.66|26016.66|26138.07|26018.07|26136.66|26016.66|10
1636659090000|2021-11-11 19:31:30|26136.08|26016.08|26135.72|26015.72|26136.33|26016.33|26134.85|26014.85|10
1636659100000|2021-11-11 19:31:40|26134.65|26014.65|26131.78|26011.78|26134.65|26014.65|26131.78|26011.78|10
1636659110000|2021-11-11 19:31:50|26131.25|26011.25|26130.99|26010.99|26131.25|26011.25|26129.88|26009.88|10
1636659120000|2021-11-11 19:32:00|26130.77|26010.77|26131.29|26011.29|26131.29|26011.29|26129.74|26009.74|10
1636659130000|2021-11-11 19:32:10|26131.03|26011.03|26130.22|26010.22|26131.52|26011.52|26130.22|26010.22|9
1636659140000|2021-11-11 19:32:20|26131.43|26011.43|26132.59|26012.59|26132.59|26012.59|26131.22|26011.22|9
1636659150000|2021-11-11 19:32:30|26132.38|26012.38|26133.54|26013.54|26133.6|26013.6|26131.8|26011.8|9
1636659160000|2021-11-11 19:32:40|26134.15|26014.15|26133.64|26013.64|26134.62|26014.62|26132.46|26012.46|10
1636659170000|2021-11-11 19:32:50|26133.58|26013.58|26133.9|26013.9|26134.39|26014.39|26133.26|26013.26|10
1636659180000|2021-11-11 19:33:00|26133.84|26013.84|26131.51|26011.51|26133.84|26013.84|26131.51|26011.51|10
1636659190000|2021-11-11 19:33:10|26131.89|26011.89|26134.09|26014.09|26134.09|26014.09|26131.89|26011.89|9
1636659200000|2021-11-11 19:33:20|26133.78|26013.78|26133.41|26013.41|26133.78|26013.78|26133.31|26013.31|9
1636659210000|2021-11-11 19:33:30|26132.2|26012.2|26130.83|26010.83|26132.2|26012.2|26130.43|26010.43|7
1636659220000|2021-11-11 19:33:40|26131.08|26011.08|26131.83|26011.83|26133|26013|26131.08|26011.08|10
1636659230000|2021-11-11 19:33:50|26132.01|26012.01|26128.85|26008.85|26132.01|26012.01|26128.85|26008.85|9
1636659240000|2021-11-11 19:34:00|26129.13|26009.13|26129.59|26009.59|26130.47|26010.47|26129.13|26009.13|10
1636659250000|2021-11-11 19:34:10|26129.79|26009.79|26132.11|26012.11|26132.11|26012.11|26129.79|26009.79|10
1636659260000|2021-11-11 19:34:20|26132.27|26012.27|26136.73|26016.73|26136.73|26016.73|26132.27|26012.27|9
1636659270000|2021-11-11 19:34:30|26136.81|26016.81|26145.77|26025.77|26145.77|26025.77|26136.81|26016.81|10
1636659280000|2021-11-11 19:34:40|26146.03|26026.03|26149.59|26029.59|26149.59|26029.59|26145.99|26025.99|10
1636659290000|2021-11-11 19:34:50|26150.32|26030.32|26148.84|26028.84|26150.87|26030.87|26148.84|26028.84|9
1636659300000|2021-11-11 19:35:00|26149.05|26029.05|26146.6|26026.6|26150.17|26030.17|26146.19|26026.19|10
1636659310000|2021-11-11 19:35:10|26145.7|26025.7|26144.76|26024.76|26145.96|26025.96|26144.67|26024.67|10
1636659320000|2021-11-11 19:35:20|26144.36|26024.36|26143.66|26023.66|26144.46|26024.46|26143.66|26023.66|10
1636659330000|2021-11-11 19:35:30|26143.44|26023.44|26145.45|26025.45|26145.45|26025.45|26143.44|26023.44|9
1636659340000|2021-11-11 19:35:40|26145.27|26025.27|26145.6|26025.6|26146.48|26026.48|26144.94|26024.94|10
1636659350000|2021-11-11 19:35:50|26147.51|26027.51|26152.82|26032.82|26152.82|26032.82|26147.51|26027.51|10
1636659360000|2021-11-11 19:36:00|26152.76|26032.76|26157.78|26037.78|26157.78|26037.78|26152.76|26032.76|10
1636659370000|2021-11-11 19:36:10|26157.98|26037.98|26159.14|26039.14|26159.5|26039.5|26157.98|26037.98|10
1636659380000|2021-11-11 19:36:20|26159.03|26039.03|26161.27|26041.27|26161.27|26041.27|26159.03|26039.03|10
1636659390000|2021-11-11 19:36:30|26161.24|26041.24|26162.17|26042.17|26162.17|26042.17|26161.07|26041.07|9
1636659400000|2021-11-11 19:36:40|26162.56|26042.56|26166.68|26046.68|26166.68|26046.68|26162.38|26042.38|10
1636659410000|2021-11-11 19:36:50|26166.6|26046.6|26165.75|26045.75|26167.06|26047.06|26165.75|26045.75|10
1636659420000|2021-11-11 19:37:00|26167.26|26047.26|26169.97|26049.97|26169.97|26049.97|26167.11|26047.11|10
1636659430000|2021-11-11 19:37:10|26170.02|26050.02|26169.49|26049.49|26170.2|26050.2|26169.42|26049.42|10
1636659440000|2021-11-11 19:37:20|26168.94|26048.94|26169.87|26049.87|26169.87|26049.87|26168.57|26048.57|10
1636659450000|2021-11-11 19:37:30|26169.96|26049.96|26171.91|26051.91|26171.91|26051.91|26169.96|26049.96|10
1636659460000|2021-11-11 19:37:40|26172.36|26052.36|26172.63|26052.63|26172.63|26052.63|26171.48|26051.48|10
1636659470000|2021-11-11 19:37:50|26172.99|26052.99|26175.43|26055.43|26175.43|26055.43|26172.99|26052.99|8
1636659480000|2021-11-11 19:38:00|26175.57|26055.57|26177.34|26057.34|26177.34|26057.34|26175.46|26055.46|10
1636659490000|2021-11-11 19:38:10|26177.32|26057.32|26176.46|26056.46|26177.64|26057.64|26175.59|26055.59|10
1636659500000|2021-11-11 19:38:20|26176.3|26056.3|26174.59|26054.59|26176.3|26056.3|26174.59|26054.59|10
1636659510000|2021-11-11 19:38:30|26174.14|26054.14|26170.44|26050.44|26174.23|26054.23|26170.44|26050.44|10
1636659520000|2021-11-11 19:38:40|26170.02|26050.02|26168.07|26048.07|26170.08|26050.08|26168.07|26048.07|10
1636659530000|2021-11-11 19:38:50|26167.16|26047.16|26164.13|26044.13|26167.86|26047.86|26164.13|26044.13|10
1636659540000|2021-11-11 19:39:00|26162.71|26042.71|26157.62|26037.62|26162.71|26042.71|26157.02|26037.02|10
1636659550000|2021-11-11 19:39:10|26156.77|26036.77|26153.23|26033.23|26156.77|26036.77|26153.23|26033.23|10
1636659560000|2021-11-11 19:39:20|26153.52|26033.52|26152.07|26032.07|26153.61|26033.61|26151.94|26031.94|10
1636659570000|2021-11-11 19:39:30|26151.88|26031.88|26146.88|26026.88|26151.88|26031.88|26146.88|26026.88|10
1636659580000|2021-11-11 19:39:40|26145.17|26025.17|26141.23|26021.23|26145.17|26025.17|26141.23|26021.23|10
1636659590000|2021-11-11 19:39:50|26140.42|26020.42|26137.69|26017.69|26140.5|26020.5|26136.16|26016.16|10
1636659600000|2021-11-11 19:40:00|26137.02|26017.02|26137.24|26017.24|26137.24|26017.24|26135.51|26015.51|9
1636659610000|2021-11-11 19:40:10|26136.2|26016.2|26139.41|26019.41|26139.41|26019.41|26134.78|26014.78|10
1636659620000|2021-11-11 19:40:20|26139.5|26019.5|26140.74|26020.74|26142.01|26022.01|26139.5|26019.5|10
1636659630000|2021-11-11 19:40:30|26140.29|26020.29|26139.52|26019.52|26140.5|26020.5|26138.47|26018.47|10
1636659640000|2021-11-11 19:40:40|26140.34|26020.34|26140.86|26020.86|26140.86|26020.86|26139.23|26019.23|10
1636659650000|2021-11-11 19:40:50|26140.11|26020.11|26140.63|26020.63|26140.63|26020.63|26138.64|26018.64|9
1636659660000|2021-11-11 19:41:00|26140.71|26020.71|26139.31|26019.31|26140.71|26020.71|26138.14|26018.14|10
1636659670000|2021-11-11 19:41:10|26139.09|26019.09|26139.45|26019.45|26139.9|26019.9|26138.83|26018.83|10
1636659680000|2021-11-11 19:41:20|26139.48|26019.48|26138.11|26018.11|26139.48|26019.48|26137.33|26017.33|9
1636659690000|2021-11-11 19:41:30|26138.22|26018.22|26138.15|26018.15|26138.42|26018.42|26137.95|26017.95|10
1636659700000|2021-11-11 19:41:40|26138.59|26018.59|26141.33|26021.33|26141.38|26021.38|26137.98|26017.98|9
1636659710000|2021-11-11 19:41:50|26141.45|26021.45|26145.5|26025.5|26145.5|26025.5|26141.45|26021.45|10
1636659720000|2021-11-11 19:42:00|26145.78|26025.78|26148.61|26028.61|26148.61|26028.61|26145.78|26025.78|10
1636659730000|2021-11-11 19:42:10|26149.82|26029.82|26146.63|26026.63|26150.15|26030.15|26146.63|26026.63|10
1636659740000|2021-11-11 19:42:20|26146.01|26026.01|26143.31|26023.31|26146.92|26026.92|26143.31|26023.31|10
1636659750000|2021-11-11 19:42:30|26142.94|26022.94|26142.38|26022.38|26142.94|26022.94|26141.57|26021.57|10
1636659760000|2021-11-11 19:42:40|26142.46|26022.46|26140.67|26020.67|26142.48|26022.48|26140.67|26020.67|10
1636659770000|2021-11-11 19:42:50|26140.56|26020.56|26139.61|26019.61|26140.56|26020.56|26139.36|26019.36|8
1636659780000|2021-11-11 19:43:00|26140.19|26020.19|26142.33|26022.33|26142.38|26022.38|26140.19|26020.19|9
1636659790000|2021-11-11 19:43:10|26141.97|26021.97|26144.67|26024.67|26145.45|26025.45|26141.76|26021.76|10
1636659800000|2021-11-11 19:43:20|26143.22|26023.22|26141.33|26021.33|26143.95|26023.95|26141.33|26021.33|10
1636659810000|2021-11-11 19:43:30|26140.38|26020.38|26137.31|26017.31|26140.38|26020.38|26137.31|26017.31|10
1636659820000|2021-11-11 19:43:40|26137.3|26017.3|26137.08|26017.08|26137.68|26017.68|26136.77|26016.77|9
1636659830000|2021-11-11 19:43:50|26137.1|26017.1|26139.46|26019.46|26139.46|26019.46|26137.1|26017.1|9
1636659840000|2021-11-11 19:44:00|26139.38|26019.38|26138.81|26018.81|26140.26|26020.26|26138.81|26018.81|10
1636659850000|2021-11-11 19:44:10|26138.8|26018.8|26136.77|26016.77|26138.8|26018.8|26136.54|26016.54|10
1636659860000|2021-11-11 19:44:20|26136.82|26016.82|26139.25|26019.25|26139.25|26019.25|26136.2|26016.2|9
1636659870000|2021-11-11 19:44:30|26140.05|26020.05|26143.72|26023.72|26143.84|26023.84|26139.19|26019.19|10
1636659880000|2021-11-11 19:44:40|26144.2|26024.2|26143.45|26023.45|26144.2|26024.2|26143.07|26023.07|10
1636659890000|2021-11-11 19:44:50|26143.28|26023.28|26142.64|26022.64|26144.63|26024.63|26142.64|26022.64|10
1636659900000|2021-11-11 19:45:00|26142.93|26022.93|26142.17|26022.17|26143.41|26023.41|26141.84|26021.84|10
1636659910000|2021-11-11 19:45:10|26142.56|26022.56|26144.37|26024.37|26144.48|26024.48|26141.68|26021.68|10
1636659920000|2021-11-11 19:45:20|26144.58|26024.58|26149.41|26029.41|26149.41|26029.41|26144.58|26024.58|10
1636659930000|2021-11-11 19:45:30|26149.13|26029.13|26147.86|26027.86|26149.13|26029.13|26146.51|26026.51|10
1636659940000|2021-11-11 19:45:40|26148.09|26028.09|26149.82|26029.82|26149.82|26029.82|26147.65|26027.65|9
1636659950000|2021-11-11 19:45:50|26149.71|26029.71|26148.98|26028.98|26150.54|26030.54|26148.98|26028.98|10
1636659960000|2021-11-11 19:46:00|26149.01|26029.01|26148.67|26028.67|26149.08|26029.08|26148.07|26028.07|9
1636659970000|2021-11-11 19:46:10|26149|26029|26148.51|26028.51|26149.5|26029.5|26148.51|26028.51|9
1636659980000|2021-11-11 19:46:20|26150.05|26030.05|26147|26027|26150.11|26030.11|26147|26027|10
1636659990000|2021-11-11 19:46:30|26146.7|26026.7|26146.04|26026.04|26147.78|26027.78|26146.04|26026.04|10
1636660000000|2021-11-11 19:46:40|26147.37|26027.37|26145.37|26025.37|26147.48|26027.48|26145.28|26025.28|10
1636660010000|2021-11-11 19:46:50|26144.42|26024.42|26141.81|26021.81|26144.65|26024.65|26141.81|26021.81|9
1636660020000|2021-11-11 19:47:00|26141.41|26021.41|26141.74|26021.74|26142.07|26022.07|26141.07|26021.07|9
1636660030000|2021-11-11 19:47:10|26141.42|26021.42|26140.81|26020.81|26142.47|26022.47|26140.68|26020.68|9
1636660040000|2021-11-11 19:47:20|26141.37|26021.37|26141.97|26021.97|26141.97|26021.97|26140.91|26020.91|10
1636660050000|2021-11-11 19:47:30|26142.48|26022.48|26143.77|26023.77|26143.77|26023.77|26142.19|26022.19|10
1636660060000|2021-11-11 19:47:40|26143.81|26023.81|26145.28|26025.28|26145.28|26025.28|26143.61|26023.61|10
1636660070000|2021-11-11 19:47:50|26145.62|26025.62|26147.2|26027.2|26147.34|26027.34|26145.62|26025.62|9
1636660080000|2021-11-11 19:48:00|26147.34|26027.34|26147.07|26027.07|26148.31|26028.31|26147.07|26027.07|10
1636660090000|2021-11-11 19:48:10|26147|26027|26146.73|26026.73|26147.54|26027.54|26146.73|26026.73|9
1636660100000|2021-11-11 19:48:20|26146.88|26026.88|26148.58|26028.58|26149.09|26029.09|26146.88|26026.88|10
1636660110000|2021-11-11 19:48:30|26148.06|26028.06|26146.11|26026.11|26148.06|26028.06|26146.11|26026.11|8
1636660120000|2021-11-11 19:48:40|26146.39|26026.39|26145.61|26025.61|26146.77|26026.77|26144.82|26024.82|10
1636660130000|2021-11-11 19:48:50|26145.01|26025.01|26146.81|26026.81|26146.81|26026.81|26144.26|26024.26|10
1636660140000|2021-11-11 19:49:00|26146.84|26026.84|26142.93|26022.93|26147.23|26027.23|26142.93|26022.93|10
1636660150000|2021-11-11 19:49:10|26142.57|26022.57|26141.91|26021.91|26143.35|26023.35|26141.91|26021.91|10
1636660160000|2021-11-11 19:49:20|26141.67|26021.67|26139.28|26019.28|26141.67|26021.67|26139.28|26019.28|10
1636660170000|2021-11-11 19:49:30|26140.85|26020.85|26139.78|26019.78|26141.34|26021.34|26139.78|26019.78|10
1636660180000|2021-11-11 19:49:40|26139.66|26019.66|26140.29|26020.29|26140.36|26020.36|26139.32|26019.32|10
1636660190000|2021-11-11 19:49:50|26140.27|26020.27|26141.67|26021.67|26141.72|26021.72|26140.2|26020.2|9
1636660200000|2021-11-11 19:50:00|26140.97|26020.97|26139.73|26019.73|26142.48|26022.48|26139.27|26019.27|10
1636660210000|2021-11-11 19:50:10|26140.12|26020.12|26138.53|26018.53|26141.1|26021.1|26138.53|26018.53|10
1636660220000|2021-11-11 19:50:20|26137.52|26017.52|26133.99|26013.99|26137.52|26017.52|26133.9|26013.9|10
1636660230000|2021-11-11 19:50:30|26132.53|26012.53|26129.29|26009.29|26132.53|26012.53|26128.96|26008.96|10
1636660240000|2021-11-11 19:50:40|26129.68|26009.68|26129.72|26009.72|26130.02|26010.02|26128.51|26008.51|10
1636660250000|2021-11-11 19:50:50|26130.69|26010.69|26134.37|26014.37|26134.37|26014.37|26130.69|26010.69|10
1636660260000|2021-11-11 19:51:00|26135.09|26015.09|26139.9|26019.9|26139.92|26019.92|26135.09|26015.09|10
1636660270000|2021-11-11 19:51:10|26141.06|26021.06|26145.49|26025.49|26145.49|26025.49|26141.06|26021.06|10
1636660280000|2021-11-11 19:51:20|26145.91|26025.91|26154.13|26034.13|26154.13|26034.13|26145.91|26025.91|10
1636660290000|2021-11-11 19:51:30|26154.79|26034.79|26156.41|26036.41|26156.41|26036.41|26154.57|26034.57|10
1636660300000|2021-11-11 19:51:40|26156.21|26036.21|26165.46|26045.46|26165.46|26045.46|26156.21|26036.21|10
1636660310000|2021-11-11 19:51:50|26166.35|26046.35|26170.84|26050.84|26170.84|26050.84|26166.35|26046.35|10
1636660320000|2021-11-11 19:52:00|26172.15|26052.15|26175.25|26055.25|26175.56|26055.56|26172.15|26052.15|10
1636660330000|2021-11-11 19:52:10|26174.78|26054.78|26178.24|26058.24|26179.09|26059.09|26174.78|26054.78|10
1636660340000|2021-11-11 19:52:20|26178.04|26058.04|26185.54|26065.54|26185.84|26065.84|26178.04|26058.04|10
1636660350000|2021-11-11 19:52:30|26185.96|26065.96|26189.41|26069.41|26189.41|26069.41|26185.96|26065.96|10
1636660360000|2021-11-11 19:52:40|26189.31|26069.31|26187.16|26067.16|26189.31|26069.31|26187.16|26067.16|9
1636660370000|2021-11-11 19:52:50|26187.63|26067.63|26191.15|26071.15|26191.59|26071.59|26187.63|26067.63|10
1636660380000|2021-11-11 19:53:00|26191.01|26071.01|26192.77|26072.77|26192.77|26072.77|26190.64|26070.64|10
1636660390000|2021-11-11 19:53:10|26192.95|26072.95|26196.27|26076.27|26196.27|26076.27|26192.95|26072.95|10
1636660400000|2021-11-11 19:53:20|26196.51|26076.51|26195.93|26075.93|26196.51|26076.51|26195.13|26075.13|10
1636660410000|2021-11-11 19:53:30|26196.22|26076.22|26201.3|26081.3|26201.3|26081.3|26196.22|26076.22|10
1636660420000|2021-11-11 19:53:40|26201.87|26081.87|26205.04|26085.04|26205.17|26085.17|26201.87|26081.87|10
1636660430000|2021-11-11 19:53:50|26205.15|26085.15|26205.32|26085.32|26205.32|26085.32|26203.54|26083.54|10
1636660440000|2021-11-11 19:54:00|26205.47|26085.47|26205.92|26085.92|26208.22|26088.22|26205.47|26085.47|10
1636660450000|2021-11-11 19:54:10|26205.55|26085.55|26208.18|26088.18|26208.36|26088.36|26205.55|26085.55|10
1636660460000|2021-11-11 19:54:20|26209.59|26089.59|26209.14|26089.14|26210.47|26090.47|26207.44|26087.44|10
1636660470000|2021-11-11 19:54:30|26209.37|26089.37|26209.12|26089.12|26211.23|26091.23|26208.26|26088.26|10
1636660480000|2021-11-11 19:54:40|26207.93|26087.93|26207.79|26087.79|26208.9|26088.9|26207.79|26087.79|10
1636660490000|2021-11-11 19:54:50|26207.58|26087.58|26204.03|26084.03|26207.76|26087.76|26203.56|26083.56|10
1636660500000|2021-11-11 19:55:00|26204.49|26084.49|26201.06|26081.06|26204.49|26084.49|26201.06|26081.06|10
1636660510000|2021-11-11 19:55:10|26201.26|26081.26|26201.32|26081.32|26201.71|26081.71|26201.02|26081.02|10
1636660520000|2021-11-11 19:55:20|26200.56|26080.56|26202.18|26082.18|26202.91|26082.91|26199.9|26079.9|10
1636660530000|2021-11-11 19:55:30|26202.23|26082.23|26207.32|26087.32|26207.32|26087.32|26202.23|26082.23|10
1636660540000|2021-11-11 19:55:40|26208.83|26088.83|26212.13|26092.13|26213.07|26093.07|26208.83|26088.83|10
1636660550000|2021-11-11 19:55:50|26212.23|26092.23|26211.93|26091.93|26212.23|26092.23|26211.67|26091.67|8
1636660560000|2021-11-11 19:56:00|26212.53|26092.53|26209.97|26089.97|26212.53|26092.53|26209.97|26089.97|9
1636660570000|2021-11-11 19:56:10|26210.92|26090.92|26213.98|26093.98|26214.49|26094.49|26210.92|26090.92|10
1636660580000|2021-11-11 19:56:20|26214.38|26094.38|26212.11|26092.11|26214.94|26094.94|26212.11|26092.11|10
1636660590000|2021-11-11 19:56:30|26210.88|26090.88|26205.66|26085.66|26211.01|26091.01|26205.27|26085.27|10
1636660600000|2021-11-11 19:56:40|26206.78|26086.78|26207.43|26087.43|26207.49|26087.49|26206.09|26086.09|10
1636660610000|2021-11-11 19:56:50|26207.56|26087.56|26211.23|26091.23|26212.08|26092.08|26207.56|26087.56|10
1636660620000|2021-11-11 19:57:00|26211|26091|26216.67|26096.67|26217.16|26097.16|26211|26091|10
1636660630000|2021-11-11 19:57:10|26217.33|26097.33|26217.86|26097.86|26219.37|26099.37|26217.33|26097.33|9
1636660640000|2021-11-11 19:57:20|26218.52|26098.52|26221.07|26101.07|26221.07|26101.07|26218.52|26098.52|10
1636660650000|2021-11-11 19:57:30|26220.68|26100.68|26219.37|26099.37|26220.68|26100.68|26218.38|26098.38|9
1636660660000|2021-11-11 19:57:40|26218.85|26098.85|26220.28|26100.28|26220.39|26100.39|26218.63|26098.63|10
1636660670000|2021-11-11 19:57:50|26219.28|26099.28|26216.21|26096.21|26219.47|26099.47|26216.21|26096.21|9
1636660680000|2021-11-11 19:58:00|26216.18|26096.18|26216.7|26096.7|26216.83|26096.83|26215.84|26095.84|10
1636660690000|2021-11-11 19:58:10|26216.62|26096.62|26214.69|26094.69|26216.62|26096.62|26214.22|26094.22|10
1636660700000|2021-11-11 19:58:20|26214.34|26094.34|26216.44|26096.44|26216.44|26096.44|26214.34|26094.34|10
1636660710000|2021-11-11 19:58:30|26216.66|26096.66|26212.35|26092.35|26216.66|26096.66|26212.35|26092.35|10
1636660720000|2021-11-11 19:58:40|26212.32|26092.32|26211.28|26091.28|26213.14|26093.14|26210.56|26090.56|10
1636660730000|2021-11-11 19:58:50|26211.19|26091.19|26212.45|26092.45|26212.61|26092.61|26211.05|26091.05|10
1636660740000|2021-11-11 19:59:00|26213.57|26093.57|26214.65|26094.65|26215.04|26095.04|26213.03|26093.03|10
1636660750000|2021-11-11 19:59:10|26213.29|26093.29|26213.66|26093.66|26213.66|26093.66|26212.68|26092.68|10
1636660760000|2021-11-11 19:59:20|26214.65|26094.65|26213.61|26093.61|26214.65|26094.65|26213.01|26093.01|9
1636660770000|2021-11-11 19:59:30|26212.54|26092.54|26211.39|26091.39|26213.22|26093.22|26211.39|26091.39|10
1636660780000|2021-11-11 19:59:40|26211.64|26091.64|26212|26092|26212.03|26092.03|26211.4|26091.4|10
1636660790000|2021-11-11 19:59:50|26212.1|26092.1|26211.59|26091.59|26213.01|26093.01|26211.15|26091.15|10
1636660800000|2021-11-11 20:00:00|26211.57|26091.57|26212.46|26092.46|26212.46|26092.46|26211.41|26091.41|9
1636660810000|2021-11-11 20:00:10|26212.31|26092.31|26214.51|26094.51|26215.44|26095.44|26212.31|26092.31|10
1636660820000|2021-11-11 20:00:20|26215.06|26095.06|26215.49|26095.49|26215.72|26095.72|26214.75|26094.75|9
1636660830000|2021-11-11 20:00:30|26216|26096|26215.11|26095.11|26216.07|26096.07|26215.09|26095.09|10
1636660840000|2021-11-11 20:00:40|26215.01|26095.01|26215.48|26095.48|26216.22|26096.22|26214.04|26094.04|10
1636660850000|2021-11-11 20:00:50|26214.96|26094.96|26212.68|26092.68|26215.43|26095.43|26212.68|26092.68|10
1636660860000|2021-11-11 20:01:00|26213|26093|26211.37|26091.37|26213|26093|26210.99|26090.99|10
1636660870000|2021-11-11 20:01:10|26211.87|26091.87|26208.38|26088.38|26211.87|26091.87|26208.13|26088.13|10
1636660880000|2021-11-11 20:01:20|26207.74|26087.74|26208.46|26088.46|26208.46|26088.46|26205.56|26085.56|10
1636660890000|2021-11-11 20:01:30|26208.43|26088.43|26208.04|26088.04|26208.48|26088.48|26207.72|26087.72|10
1636660900000|2021-11-11 20:01:40|26206.32|26086.32|26202.69|26082.69|26206.51|26086.51|26202.69|26082.69|10
1636660910000|2021-11-11 20:01:50|26202.09|26082.09|26202.69|26082.69|26203.39|26083.39|26202.09|26082.09|10
1636660920000|2021-11-11 20:02:00|26202.51|26082.51|26200.54|26080.54|26203.02|26083.02|26200.54|26080.54|10
1636660930000|2021-11-11 20:02:10|26200.26|26080.26|26202.06|26082.06|26202.06|26082.06|26200.26|26080.26|10
1636660940000|2021-11-11 20:02:20|26201.91|26081.91|26203.18|26083.18|26203.18|26083.18|26201.43|26081.43|9
1636660950000|2021-11-11 20:02:30|26202.7|26082.7|26203.15|26083.15|26203.88|26083.88|26202.43|26082.43|10
1636660960000|2021-11-11 20:02:40|26203.28|26083.28|26214.57|26094.57|26214.57|26094.57|26203.28|26083.28|10
1636660970000|2021-11-11 20:02:50|26217.32|26097.32|26218.5|26098.5|26219.7|26099.7|26217.32|26097.32|10
1636660980000|2021-11-11 20:03:00|26218.96|26098.96|26223.21|26103.21|26223.21|26103.21|26218.41|26098.41|10
1636660990000|2021-11-11 20:03:10|26222.74|26102.74|26225.93|26105.93|26225.93|26105.93|26222.71|26102.71|10
1636661000000|2021-11-11 20:03:20|26226.08|26106.08|26224.3|26104.3|26226.08|26106.08|26222.06|26102.06|10
1636661010000|2021-11-11 20:03:30|26225.35|26105.35|26230.79|26110.79|26230.79|26110.79|26225.35|26105.35|10
1636661020000|2021-11-11 20:03:40|26232.72|26112.72|26232.68|26112.68|26233.87|26113.87|26232.29|26112.29|10
1636661030000|2021-11-11 20:03:50|26233.43|26113.43|26229.69|26109.69|26233.43|26113.43|26229.63|26109.63|9
1636661040000|2021-11-11 20:04:00|26229.73|26109.73|26228.8|26108.8|26229.91|26109.91|26228.65|26108.65|10
1636661050000|2021-11-11 20:04:10|26228.97|26108.97|26230.04|26110.04|26230.04|26110.04|26227.25|26107.25|10
1636661060000|2021-11-11 20:04:20|26229.99|26109.99|26228.97|26108.97|26230.57|26110.57|26228.97|26108.97|10
1636661070000|2021-11-11 20:04:30|26229.47|26109.47|26227.37|26107.37|26229.47|26109.47|26227.24|26107.24|9
1636661080000|2021-11-11 20:04:40|26227.08|26107.08|26222.63|26102.63|26227.08|26107.08|26222.63|26102.63|10
1636661090000|2021-11-11 20:04:50|26222.22|26102.22|26219|26099|26222.22|26102.22|26218.51|26098.51|10
1636661100000|2021-11-11 20:05:00|26219.02|26099.02|26215.87|26095.87|26219.02|26099.02|26215.87|26095.87|10
1636661110000|2021-11-11 20:05:10|26215.3|26095.3|26211.64|26091.64|26215.35|26095.35|26211.64|26091.64|10
1636661120000|2021-11-11 20:05:20|26211.79|26091.79|26214.15|26094.15|26214.56|26094.56|26211.79|26091.79|10
1636661130000|2021-11-11 20:05:30|26214.84|26094.84|26214.33|26094.33|26215.2|26095.2|26213.86|26093.86|9
1636661140000|2021-11-11 20:05:40|26214.37|26094.37|26217.2|26097.2|26217.2|26097.2|26214.37|26094.37|10
1636661150000|2021-11-11 20:05:50|26216.17|26096.17|26215.42|26095.42|26216.87|26096.87|26215.42|26095.42|10
1636661160000|2021-11-11 20:06:00|26216.85|26096.85|26214.7|26094.7|26217.77|26097.77|26212.9|26092.9|10
1636661170000|2021-11-11 20:06:10|26215|26095|26218.62|26098.62|26218.62|26098.62|26215|26095|10
1636661180000|2021-11-11 20:06:20|26218.47|26098.47|26224.26|26104.26|26224.26|26104.26|26218.47|26098.47|10
1636661190000|2021-11-11 20:06:30|26224.27|26104.27|26228.49|26108.49|26228.49|26108.49|26224.27|26104.27|10
1636661200000|2021-11-11 20:06:40|26228.46|26108.46|26227.29|26107.29|26229.07|26109.07|26227.28|26107.28|10
1636661210000|2021-11-11 20:06:50|26227.21|26107.21|26225.2|26105.2|26227.91|26107.91|26225.2|26105.2|10
1636661220000|2021-11-11 20:07:00|26225.45|26105.45|26226.65|26106.65|26227.19|26107.19|26225.45|26105.45|10
1636661230000|2021-11-11 20:07:10|26226.4|26106.4|26225.71|26105.71|26227.4|26107.4|26225.71|26105.71|10
1636661240000|2021-11-11 20:07:20|26224.89|26104.89|26220.14|26100.14|26225.23|26105.23|26220.03|26100.03|10
1636661250000|2021-11-11 20:07:30|26219.6|26099.6|26216.16|26096.16|26219.6|26099.6|26216.16|26096.16|10
1636661260000|2021-11-11 20:07:40|26216.65|26096.65|26214.55|26094.55|26216.65|26096.65|26214.55|26094.55|10
1636661270000|2021-11-11 20:07:50|26214.48|26094.48|26217.27|26097.27|26217.27|26097.27|26214.48|26094.48|10
1636661280000|2021-11-11 20:08:00|26216.91|26096.91|26216.29|26096.29|26217.33|26097.33|26216.21|26096.21|8
1636661290000|2021-11-11 20:08:10|26216.27|26096.27|26215.65|26095.65|26216.95|26096.95|26215.54|26095.54|10
1636661300000|2021-11-11 20:08:20|26215.48|26095.48|26216.58|26096.58|26216.58|26096.58|26215.48|26095.48|10
1636661310000|2021-11-11 20:08:30|26216.04|26096.04|26212.17|26092.17|26216.04|26096.04|26212.17|26092.17|10
1636661320000|2021-11-11 20:08:40|26211.79|26091.79|26209.49|26089.49|26211.79|26091.79|26209.44|26089.44|10
1636661330000|2021-11-11 20:08:50|26208.45|26088.45|26209.15|26089.15|26209.91|26089.91|26207.97|26087.97|10
1636661340000|2021-11-11 20:09:00|26209.11|26089.11|26206.81|26086.81|26209.37|26089.37|26206.78|26086.78|8
1636661350000|2021-11-11 20:09:10|26207.34|26087.34|26209.82|26089.82|26209.82|26089.82|26207.34|26087.34|10
1636661360000|2021-11-11 20:09:20|26209.92|26089.92|26212.23|26092.23|26212.23|26092.23|26209.92|26089.92|10
1636661370000|2021-11-11 20:09:30|26212.37|26092.37|26212.53|26092.53|26212.7|26092.7|26211.04|26091.04|10
1636661380000|2021-11-11 20:09:40|26212.38|26092.38|26210.44|26090.44|26212.83|26092.83|26210.44|26090.44|10
1636661390000|2021-11-11 20:09:50|26210.35|26090.35|26210.78|26090.78|26211.14|26091.14|26209.82|26089.82|10
1636661400000|2021-11-11 20:10:00|26210.52|26090.52|26208.74|26088.74|26210.52|26090.52|26208.55|26088.55|8
1636661410000|2021-11-11 20:10:10|26208.07|26088.07|26208.19|26088.19|26208.35|26088.35|26206.66|26086.66|10
1636661420000|2021-11-11 20:10:20|26208.25|26088.25|26205.69|26085.69|26208.25|26088.25|26205.69|26085.69|10
1636661430000|2021-11-11 20:10:30|26205.41|26085.41|26203.69|26083.69|26205.41|26085.41|26202.63|26082.63|9
1636661440000|2021-11-11 20:10:40|26201.92|26081.92|26201.81|26081.81|26203.23|26083.23|26201.14|26081.14|9
1636661450000|2021-11-11 20:10:50|26202.4|26082.4|26200.39|26080.39|26202.4|26082.4|26200.39|26080.39|10
1636661460000|2021-11-11 20:11:00|26200.11|26080.11|26203.19|26083.19|26203.4|26083.4|26200.11|26080.11|10
1636661470000|2021-11-11 20:11:10|26203.5|26083.5|26202.79|26082.79|26203.99|26083.99|26202.79|26082.79|9
1636661480000|2021-11-11 20:11:20|26201.84|26081.84|26205.21|26085.21|26205.21|26085.21|26201.74|26081.74|10
1636661490000|2021-11-11 20:11:30|26206.09|26086.09|26204.21|26084.21|26206.09|26086.09|26204.21|26084.21|8
1636661500000|2021-11-11 20:11:40|26203.24|26083.24|26203.92|26083.92|26203.95|26083.95|26202.75|26082.75|9
1636661510000|2021-11-11 20:11:50|26204.22|26084.22|26205.43|26085.43|26207.22|26087.22|26204.22|26084.22|10
1636661520000|2021-11-11 20:12:00|26207.12|26087.12|26207.13|26087.13|26207.17|26087.17|26206.46|26086.46|10
1636661530000|2021-11-11 20:12:10|26207.18|26087.18|26205.68|26085.68|26207.66|26087.66|26205.59|26085.59|10
1636661540000|2021-11-11 20:12:20|26206.77|26086.77|26204.14|26084.14|26206.95|26086.95|26204.14|26084.14|10
1636661550000|2021-11-11 20:12:30|26204.07|26084.07|26204|26084|26204.52|26084.52|26203.56|26083.56|10
1636661560000|2021-11-11 20:12:40|26203.81|26083.81|26203.61|26083.61|26204.48|26084.48|26203.61|26083.61|10
1636661570000|2021-11-11 20:12:50|26203.83|26083.83|26206.55|26086.55|26206.55|26086.55|26203.83|26083.83|9
1636661580000|2021-11-11 20:13:00|26206.33|26086.33|26203.16|26083.16|26206.34|26086.34|26203.11|26083.11|10
1636661590000|2021-11-11 20:13:10|26203.72|26083.72|26210.53|26090.53|26210.72|26090.72|26203.72|26083.72|10
1636661600000|2021-11-11 20:13:20|26210.54|26090.54|26208.23|26088.23|26210.54|26090.54|26208.23|26088.23|9
1636661610000|2021-11-11 20:13:30|26208.05|26088.05|26207.2|26087.2|26210.95|26090.95|26207.2|26087.2|10
1636661620000|2021-11-11 20:13:40|26206.93|26086.93|26200|26080|26206.93|26086.93|26200|26080|10
1636661630000|2021-11-11 20:13:50|26200.65|26080.65|26196.74|26076.74|26200.65|26080.65|26196.57|26076.57|10
1636661640000|2021-11-11 20:14:00|26194.91|26074.91|26191.82|26071.82|26194.91|26074.91|26191.82|26071.82|10
1636661650000|2021-11-11 20:14:10|26191.04|26071.04|26191.02|26071.02|26191.05|26071.05|26190.22|26070.22|10
1636661660000|2021-11-11 20:14:20|26191.64|26071.64|26191.03|26071.03|26192.56|26072.56|26191.03|26071.03|7
1636661670000|2021-11-11 20:14:30|26191.57|26071.57|26195.22|26075.22|26195.79|26075.79|26191.57|26071.57|10
1636661680000|2021-11-11 20:14:40|26196.28|26076.28|26198.51|26078.51|26199.17|26079.17|26195.9|26075.9|10
1636661690000|2021-11-11 20:14:50|26198.74|26078.74|26200.43|26080.43|26200.43|26080.43|26197.35|26077.35|10
1636661700000|2021-11-11 20:15:00|26200.53|26080.53|26201.64|26081.64|26201.82|26081.82|26200.21|26080.21|9
1636661710000|2021-11-11 20:15:10|26201.55|26081.55|26205.08|26085.08|26205.11|26085.11|26201.55|26081.55|10
1636661720000|2021-11-11 20:15:20|26204.87|26084.87|26205.83|26085.83|26206.06|26086.06|26204.73|26084.73|10
1636661730000|2021-11-11 20:15:30|26206.62|26086.62|26206.01|26086.01|26207.35|26087.35|26206.01|26086.01|10
1636661740000|2021-11-11 20:15:40|26205.52|26085.52|26201.03|26081.03|26205.71|26085.71|26201.03|26081.03|10
1636661750000|2021-11-11 20:15:50|26200.42|26080.42|26198.09|26078.09|26200.42|26080.42|26197.94|26077.94|10
1636661760000|2021-11-11 20:16:00|26197.66|26077.66|26198.33|26078.33|26198.93|26078.93|26197.66|26077.66|10
1636661770000|2021-11-11 20:16:10|26198.15|26078.15|26198.7|26078.7|26199.29|26079.29|26198.1|26078.1|10
1636661780000|2021-11-11 20:16:20|26197.93|26077.93|26200.05|26080.05|26200.05|26080.05|26197.93|26077.93|10
1636661790000|2021-11-11 20:16:30|26200.08|26080.08|26198.8|26078.8|26200.08|26080.08|26197.04|26077.04|10
1636661800000|2021-11-11 20:16:40|26198.18|26078.18|26199.15|26079.15|26199.21|26079.21|26198.18|26078.18|9
1636661810000|2021-11-11 20:16:50|26199.07|26079.07|26200.17|26080.17|26200.17|26080.17|26199.07|26079.07|9
1636661820000|2021-11-11 20:17:00|26200.74|26080.74|26197.23|26077.23|26200.74|26080.74|26197.23|26077.23|10
1636661830000|2021-11-11 20:17:10|26197.19|26077.19|26195.52|26075.52|26197.3|26077.3|26195.52|26075.52|9
1636661840000|2021-11-11 20:17:20|26195.19|26075.19|26192.39|26072.39|26195.3|26075.3|26192.39|26072.39|8
1636661850000|2021-11-11 20:17:30|26192.09|26072.09|26188|26068|26192.52|26072.52|26188|26068|10
1636661860000|2021-11-11 20:17:40|26188.04|26068.04|26188.06|26068.06|26188.81|26068.81|26188.02|26068.02|10
1636661870000|2021-11-11 20:17:50|26188.47|26068.47|26189.18|26069.18|26189.18|26069.18|26187.67|26067.67|9
1636661880000|2021-11-11 20:18:00|26190.15|26070.15|26187.73|26067.73|26190.15|26070.15|26187.56|26067.56|10
1636661890000|2021-11-11 20:18:10|26187.56|26067.56|26189.65|26069.65|26189.65|26069.65|26187.56|26067.56|8
1636661900000|2021-11-11 20:18:20|26189.68|26069.68|26190.41|26070.41|26190.84|26070.84|26188.53|26068.53|9
1636661910000|2021-11-11 20:18:30|26190.49|26070.49|26187.65|26067.65|26190.49|26070.49|26187.65|26067.65|10
1636661920000|2021-11-11 20:18:40|26187.71|26067.71|26185.28|26065.28|26187.71|26067.71|26185.28|26065.28|10
1636661930000|2021-11-11 20:18:50|26185.11|26065.11|26181.98|26061.98|26185.11|26065.11|26181.98|26061.98|10
1636661940000|2021-11-11 20:19:00|26181.75|26061.75|26174.63|26054.63|26181.75|26061.75|26174.63|26054.63|10
1636661950000|2021-11-11 20:19:10|26173.26|26053.26|26168.27|26048.27|26173.26|26053.26|26168.27|26048.27|9
1636661960000|2021-11-11 20:19:20|26168.25|26048.25|26163.61|26043.61|26168.25|26048.25|26163.61|26043.61|10
1636661970000|2021-11-11 20:19:30|26163.53|26043.53|26161.45|26041.45|26163.53|26043.53|26161.45|26041.45|10
1636661980000|2021-11-11 20:19:40|26160.7|26040.7|26158.7|26038.7|26160.7|26040.7|26158.7|26038.7|10
1636661990000|2021-11-11 20:19:50|26158.78|26038.78|26156.58|26036.58|26158.9|26038.9|26156.42|26036.42|9
1636662000000|2021-11-11 20:20:00|26156.12|26036.12|26153.06|26033.06|26157.39|26037.39|26153.06|26033.06|10
1636662010000|2021-11-11 20:20:10|26153.27|26033.27|26148.34|26028.34|26153.27|26033.27|26148.34|26028.34|10
1636662020000|2021-11-11 20:20:20|26147.35|26027.35|26134.05|26014.05|26147.35|26027.35|26134.05|26014.05|10
1636662030000|2021-11-11 20:20:30|26133.3|26013.3|26131.23|26011.23|26134.66|26014.66|26131.23|26011.23|10
1636662040000|2021-11-11 20:20:40|26131.15|26011.15|26131.17|26011.17|26131.67|26011.67|26130.52|26010.52|10
1636662050000|2021-11-11 20:20:50|26130.2|26010.2|26129.87|26009.87|26130.2|26010.2|26128.98|26008.98|10
1636662060000|2021-11-11 20:21:00|26130.05|26010.05|26128.27|26008.27|26130.05|26010.05|26128.19|26008.19|10
1636662070000|2021-11-11 20:21:10|26127.65|26007.65|26124.8|26004.8|26127.65|26007.65|26124.58|26004.58|10
1636662080000|2021-11-11 20:21:20|26124.4|26004.4|26126.18|26006.18|26126.18|26006.18|26123.43|26003.43|9
1636662090000|2021-11-11 20:21:30|26126.34|26006.34|26130.13|26010.13|26130.25|26010.25|26126.34|26006.34|10
1636662100000|2021-11-11 20:21:40|26131.03|26011.03|26132.83|26012.83|26133.77|26013.77|26131.03|26011.03|10
1636662110000|2021-11-11 20:21:50|26132.73|26012.73|26131.07|26011.07|26132.73|26012.73|26130.04|26010.04|10
1636662120000|2021-11-11 20:22:00|26131.12|26011.12|26126.94|26006.94|26131.56|26011.56|26126.94|26006.94|10
1636662130000|2021-11-11 20:22:10|26126.91|26006.91|26127.46|26007.46|26127.83|26007.83|26126.77|26006.77|9
1636662140000|2021-11-11 20:22:20|26130.02|26010.02|26131.23|26011.23|26131.58|26011.58|26130.02|26010.02|10
1636662150000|2021-11-11 20:22:30|26129.05|26009.05|26127.71|26007.71|26129.07|26009.07|26126.63|26006.63|10
1636662160000|2021-11-11 20:22:40|26129.74|26009.74|26129.85|26009.85|26131.27|26011.27|26129.69|26009.69|10
1636662170000|2021-11-11 20:22:50|26129.45|26009.45|26127.91|26007.91|26130.31|26010.31|26127.91|26007.91|10
1636662180000|2021-11-11 20:23:00|26127.89|26007.89|26127.44|26007.44|26127.89|26007.89|26125.89|26005.89|10
1636662190000|2021-11-11 20:23:10|26127.4|26007.4|26124.34|26004.34|26127.69|26007.69|26124.34|26004.34|9
1636662200000|2021-11-11 20:23:20|26124.9|26004.9|26124.41|26004.41|26125.96|26005.96|26124.41|26004.41|10
1636662210000|2021-11-11 20:23:30|26124.44|26004.44|26128.44|26008.44|26128.44|26008.44|26124.16|26004.16|10
1636662220000|2021-11-11 20:23:40|26128.47|26008.47|26131.26|26011.26|26131.48|26011.48|26128.47|26008.47|9
1636662230000|2021-11-11 20:23:50|26130.33|26010.33|26135.38|26015.38|26135.38|26015.38|26130.33|26010.33|10
1636662240000|2021-11-11 20:24:00|26135.35|26015.35|26136.24|26016.24|26136.24|26016.24|26135.35|26015.35|9
1636662250000|2021-11-11 20:24:10|26136.12|26016.12|26139.79|26019.79|26139.79|26019.79|26136.12|26016.12|9
1636662260000|2021-11-11 20:24:20|26140.02|26020.02|26141.23|26021.23|26141.28|26021.28|26139.19|26019.19|10
1636662270000|2021-11-11 20:24:30|26141.47|26021.47|26144.02|26024.02|26144.02|26024.02|26141.47|26021.47|9
1636662280000|2021-11-11 20:24:40|26143.96|26023.96|26144.05|26024.05|26144.15|26024.15|26143.11|26023.11|10
1636662290000|2021-11-11 20:24:50|26144.31|26024.31|26144.21|26024.21|26144.75|26024.75|26144.17|26024.17|10
1636662300000|2021-11-11 20:25:00|26145.71|26025.71|26148.38|26028.38|26148.46|26028.46|26145.13|26025.13|10
1636662310000|2021-11-11 20:25:10|26148.01|26028.01|26146.81|26026.81|26149.85|26029.85|26146.59|26026.59|10
1636662320000|2021-11-11 20:25:20|26146.96|26026.96|26149.72|26029.72|26150.01|26030.01|26146.96|26026.96|10
1636662330000|2021-11-11 20:25:30|26148.9|26028.9|26149.44|26029.44|26149.82|26029.82|26148.9|26028.9|9
1636662340000|2021-11-11 20:25:40|26149.39|26029.39|26148.19|26028.19|26149.43|26029.43|26147.57|26027.57|10
1636662350000|2021-11-11 20:25:50|26148.35|26028.35|26147.63|26027.63|26148.56|26028.56|26147.63|26027.63|10
1636662360000|2021-11-11 20:26:00|26147.67|26027.67|26146.29|26026.29|26147.67|26027.67|26146.14|26026.14|10
1636662370000|2021-11-11 20:26:10|26146.2|26026.2|26146.61|26026.61|26146.62|26026.62|26145.86|26025.86|9
1636662380000|2021-11-11 20:26:20|26146.4|26026.4|26143.19|26023.19|26146.62|26026.62|26143.19|26023.19|9
1636662390000|2021-11-11 20:26:30|26142.7|26022.7|26141.5|26021.5|26143.76|26023.76|26141.43|26021.43|10
1636662400000|2021-11-11 20:26:40|26140.76|26020.76|26129.89|26009.89|26140.76|26020.76|26129.64|26009.64|10
1636662410000|2021-11-11 20:26:50|26125.78|26005.78|26122.03|26002.03|26125.78|26005.78|26122.03|26002.03|10
1636662420000|2021-11-11 20:27:00|26122.75|26002.75|26121.34|26001.34|26122.75|26002.75|26121.13|26001.13|10
1636662430000|2021-11-11 20:27:10|26121.14|26001.14|26116.79|25996.79|26121.14|26001.14|26116.79|25996.79|10
1636662440000|2021-11-11 20:27:20|26117.36|25997.36|26119.42|25999.42|26119.42|25999.42|26117.09|25997.09|9
1636662450000|2021-11-11 20:27:30|26119.58|25999.58|26119.31|25999.31|26120.01|26000.01|26118.98|25998.98|10
1636662460000|2021-11-11 20:27:40|26119.04|25999.04|26118.91|25998.91|26119.58|25999.58|26118.91|25998.91|9
1636662470000|2021-11-11 20:27:50|26118.48|25998.48|26121.04|26001.04|26121.45|26001.45|26118.3|25998.3|10
1636662480000|2021-11-11 20:28:00|26122.12|26002.12|26119.94|25999.94|26122.66|26002.66|26119.94|25999.94|10
1636662490000|2021-11-11 20:28:10|26119.16|25999.16|26118.83|25998.83|26119.37|25999.37|26118.8|25998.8|9
1636662500000|2021-11-11 20:28:20|26118.96|25998.96|26117.38|25997.38|26119.24|25999.24|26117.38|25997.38|10
1636662510000|2021-11-11 20:28:30|26117.18|25997.18|26117.97|25997.97|26118.58|25998.58|26116.61|25996.61|10
1636662520000|2021-11-11 20:28:40|26118.07|25998.07|26116.84|25996.84|26118.07|25998.07|26116.58|25996.58|10
1636662530000|2021-11-11 20:28:50|26116.96|25996.96|26119.66|25999.66|26119.66|25999.66|26116.49|25996.49|10
1636662540000|2021-11-11 20:29:00|26119.49|25999.49|26117.89|25997.89|26119.82|25999.82|26117.77|25997.77|8
1636662550000|2021-11-11 20:29:10|26117.68|25997.68|26118.05|25998.05|26118.43|25998.43|26117.4|25997.4|10
1636662560000|2021-11-11 20:29:20|26117.6|25997.6|26114.92|25994.92|26118.91|25998.91|26114.92|25994.92|10
1636662570000|2021-11-11 20:29:30|26115.46|25995.46|26123.23|26003.23|26123.23|26003.23|26115.46|25995.46|10
1636662580000|2021-11-11 20:29:40|26122.82|26002.82|26124.96|26004.96|26125.46|26005.46|26122.82|26002.82|10
1636662590000|2021-11-11 20:29:50|26125.31|26005.31|26127.22|26007.22|26127.45|26007.45|26124.9|26004.9|10
1636662600000|2021-11-11 20:30:00|26127.71|26007.71|26129.5|26009.5|26129.5|26009.5|26127.71|26007.71|10
1636662610000|2021-11-11 20:30:10|26129.2|26009.2|26127.14|26007.14|26129.57|26009.57|26127.14|26007.14|10
1636662620000|2021-11-11 20:30:20|26126.71|26006.71|26122.83|26002.83|26126.71|26006.71|26122.83|26002.83|10
1636662630000|2021-11-11 20:30:30|26122.9|26002.9|26123.31|26003.31|26123.31|26003.31|26122.02|26002.02|10
1636662640000|2021-11-11 20:30:40|26122.25|26002.25|26124.78|26004.78|26124.78|26004.78|26121.87|26001.87|10
1636662650000|2021-11-11 20:30:50|26124.77|26004.77|26125.79|26005.79|26126.07|26006.07|26124.77|26004.77|10
1636662660000|2021-11-11 20:31:00|26125.56|26005.56|26125.72|26005.72|26126.15|26006.15|26125.38|26005.38|10
1636662670000|2021-11-11 20:31:10|26125.73|26005.73|26125.38|26005.38|26125.77|26005.77|26124.41|26004.41|10
1636662680000|2021-11-11 20:31:20|26124.81|26004.81|26120.06|26000.06|26124.83|26004.83|26120.01|26000.01|10
1636662690000|2021-11-11 20:31:30|26120.57|26000.57|26116.89|25996.89|26120.57|26000.57|26116.89|25996.89|9
1636662700000|2021-11-11 20:31:40|26117.83|25997.83|26116.1|25996.1|26117.83|25997.83|26116.1|25996.1|10
1636662710000|2021-11-11 20:31:50|26115.65|25995.65|26116.33|25996.33|26116.54|25996.54|26115.65|25995.65|10
1636662720000|2021-11-11 20:32:00|26116.35|25996.35|26114.87|25994.87|26116.77|25996.77|26114.86|25994.86|9
1636662730000|2021-11-11 20:32:10|26114.03|25994.03|26114.59|25994.59|26114.69|25994.69|26114.03|25994.03|9
1636662740000|2021-11-11 20:32:20|26114.19|25994.19|26114.64|25994.64|26114.77|25994.77|26113.9|25993.9|10
1636662750000|2021-11-11 20:32:30|26114.68|25994.68|26116.62|25996.62|26116.95|25996.95|26114.68|25994.68|10
1636662760000|2021-11-11 20:32:40|26116.72|25996.72|26115.26|25995.26|26117.26|25997.26|26115.26|25995.26|9
1636662770000|2021-11-11 20:32:50|26114.92|25994.92|26113.93|25993.93|26114.92|25994.92|26113.93|25993.93|10
1636662780000|2021-11-11 20:33:00|26113.65|25993.65|26113.57|25993.57|26113.74|25993.74|26113.44|25993.44|9
1636662790000|2021-11-11 20:33:10|26113.54|25993.54|26112.55|25992.55|26113.54|25993.54|26112.22|25992.22|9
1636662800000|2021-11-11 20:33:20|26112.56|25992.56|26112.71|25992.71|26113.73|25993.73|26111.75|25991.75|8
1636662810000|2021-11-11 20:33:30|26112.72|25992.72|26112.44|25992.44|26113.03|25993.03|26112.44|25992.44|9
1636662820000|2021-11-11 20:33:40|26112.53|25992.53|26111.07|25991.07|26112.65|25992.65|26110.85|25990.85|10
1636662830000|2021-11-11 20:33:50|26110.76|25990.76|26108.97|25988.97|26110.76|25990.76|26107.67|25987.67|10
1636662840000|2021-11-11 20:34:00|26108.74|25988.74|26107.95|25987.95|26108.79|25988.79|26107.95|25987.95|9
1636662850000|2021-11-11 20:34:10|26106.94|25986.94|26108.6|25988.6|26108.6|25988.6|26106.94|25986.94|10
1636662860000|2021-11-11 20:34:20|26108.56|25988.56|26110.75|25990.75|26111.06|25991.06|26108.56|25988.56|10
1636662870000|2021-11-11 20:34:30|26110.61|25990.61|26111.08|25991.08|26111.08|25991.08|26109.35|25989.35|9
1636662880000|2021-11-11 20:34:40|26111.16|25991.16|26112.71|25992.71|26112.9|25992.9|26111.16|25991.16|9
1636662890000|2021-11-11 20:34:50|26112.78|25992.78|26110.87|25990.87|26113.08|25993.08|26110.87|25990.87|10
1636662900000|2021-11-11 20:35:00|26111.77|25991.77|26110.85|25990.85|26111.77|25991.77|26110.4|25990.4|10
1636662910000|2021-11-11 20:35:10|26110.74|25990.74|26112.1|25992.1|26112.1|25992.1|26110.63|25990.63|9
1636662920000|2021-11-11 20:35:20|26112.12|25992.12|26111.96|25991.96|26112.15|25992.15|26111.64|25991.64|10
1636662930000|2021-11-11 20:35:30|26111.94|25991.94|26109.74|25989.74|26111.94|25991.94|26109.74|25989.74|9
1636662940000|2021-11-11 20:35:40|26108.83|25988.83|26107.95|25987.95|26109.54|25989.54|26107.89|25987.89|9
1636662950000|2021-11-11 20:35:50|26107.87|25987.87|26108.82|25988.82|26108.92|25988.92|26107.57|25987.57|9
1636662960000|2021-11-11 20:36:00|26108.52|25988.52|26108.23|25988.23|26108.75|25988.75|26108.22|25988.22|10
1636662970000|2021-11-11 20:36:10|26108.1|25988.1|26107.11|25987.11|26108.96|25988.96|26107.11|25987.11|9
1636662980000|2021-11-11 20:36:20|26107.2|25987.2|26105.72|25985.72|26107.2|25987.2|26104.49|25984.49|10
1636662990000|2021-11-11 20:36:30|26103.33|25983.33|26104.25|25984.25|26104.46|25984.46|26102.78|25982.78|9
1636663000000|2021-11-11 20:36:40|26103.07|25983.07|26103.23|25983.23|26103.34|25983.34|26102.55|25982.55|10
1636663010000|2021-11-11 20:36:50|26103.3|25983.3|26103.92|25983.92|26103.92|25983.92|26103.3|25983.3|7
1636663020000|2021-11-11 20:37:00|26103.86|25983.86|26101.5|25981.5|26103.86|25983.86|26100.87|25980.87|10
1636663030000|2021-11-11 20:37:10|26100|25980|26100.42|25980.42|26101.12|25981.12|26099.72|25979.72|9
1636663040000|2021-11-11 20:37:20|26100.26|25980.26|26097.51|25977.51|26100.26|25980.26|26097.51|25977.51|10
1636663050000|2021-11-11 20:37:30|26096.97|25976.97|26095.55|25975.55|26096.97|25976.97|26095.55|25975.55|10
1636663060000|2021-11-11 20:37:40|26095.5|25975.5|26094.01|25974.01|26095.5|25975.5|26094.01|25974.01|9
1636663070000|2021-11-11 20:37:50|26094.38|25974.38|26090.25|25970.25|26094.38|25974.38|26090.15|25970.15|9
1636663080000|2021-11-11 20:38:00|26090.27|25970.27|26091.4|25971.4|26091.48|25971.48|26089.99|25969.99|10
1636663090000|2021-11-11 20:38:10|26091.37|25971.37|26089.33|25969.33|26091.37|25971.37|26089.24|25969.24|10
1636663100000|2021-11-11 20:38:20|26089.19|25969.19|26093.05|25973.05|26093.05|25973.05|26089.19|25969.19|10
1636663110000|2021-11-11 20:38:30|26094.48|25974.48|26091.33|25971.33|26094.48|25974.48|26091.31|25971.31|8
1636663120000|2021-11-11 20:38:40|26091.3|25971.3|26089.67|25969.67|26091.3|25971.3|26089.67|25969.67|8
1636663130000|2021-11-11 20:38:50|26090.23|25970.23|26089.24|25969.24|26090.31|25970.31|26089.04|25969.04|10
1636663140000|2021-11-11 20:39:00|26089.08|25969.08|26089.89|25969.89|26090.31|25970.31|26089.08|25969.08|9
1636663150000|2021-11-11 20:39:10|26089.48|25969.48|26089.36|25969.36|26089.66|25969.66|26089.06|25969.06|9
1636663160000|2021-11-11 20:39:20|26089.38|25969.38|26090.42|25970.42|26090.42|25970.42|26089.22|25969.22|7
1636663170000|2021-11-11 20:39:30|26090.23|25970.23|26089.87|25969.87|26090.58|25970.58|26089.87|25969.87|10
1636663180000|2021-11-11 20:39:40|26088.98|25968.98|26089.41|25969.41|26090.16|25970.16|26088.98|25968.98|10
1636663190000|2021-11-11 20:39:50|26089.75|25969.75|26087.99|25967.99|26090.17|25970.17|26087.99|25967.99|10
1636663200000|2021-11-11 20:40:00|26087.87|25967.87|26088.15|25968.15|26088.61|25968.61|26087.82|25967.82|10
1636663210000|2021-11-11 20:40:10|26088.35|25968.35|26086.48|25966.48|26088.35|25968.35|26086.48|25966.48|9
1636663220000|2021-11-11 20:40:20|26086.89|25966.89|26084.69|25964.69|26087.26|25967.26|26084.69|25964.69|10
1636663230000|2021-11-11 20:40:30|26084.87|25964.87|26083.45|25963.45|26084.87|25964.87|26083.45|25963.45|10
1636663240000|2021-11-11 20:40:40|26082.9|25962.9|26080.59|25960.59|26082.93|25962.93|26080.36|25960.36|10
1636663250000|2021-11-11 20:40:50|26080.35|25960.35|26080.53|25960.53|26080.53|25960.53|26079.42|25959.42|9
1636663260000|2021-11-11 20:41:00|26079.93|25959.93|26080.82|25960.82|26080.82|25960.82|26079.93|25959.93|10
1636663270000|2021-11-11 20:41:10|26080.81|25960.81|26081.89|25961.89|26081.89|25961.89|26080.81|25960.81|10
1636663280000|2021-11-11 20:41:20|26081.95|25961.95|26081.35|25961.35|26081.95|25961.95|26080.84|25960.84|10
1636663290000|2021-11-11 20:41:30|26081.03|25961.03|26078.3|25958.3|26081.27|25961.27|26078.19|25958.19|9
1636663300000|2021-11-11 20:41:40|26078.7|25958.7|26077.22|25957.22|26078.7|25958.7|26077.1|25957.1|10
1636663310000|2021-11-11 20:41:50|26078.52|25958.52|26075.35|25955.35|26078.52|25958.52|26075.35|25955.35|10
1636663320000|2021-11-11 20:42:00|26075.62|25955.62|26077.56|25957.56|26077.56|25957.56|26075.62|25955.62|10
1636663330000|2021-11-11 20:42:10|26077.82|25957.82|26078.82|25958.82|26078.99|25958.99|26077.54|25957.54|9
1636663340000|2021-11-11 20:42:20|26078.57|25958.57|26077.36|25957.36|26078.96|25958.96|26077.36|25957.36|9
1636663350000|2021-11-11 20:42:30|26078.53|25958.53|26086.17|25966.17|26086.27|25966.27|26078.53|25958.53|10
1636663360000|2021-11-11 20:42:40|26086.39|25966.39|26086.88|25966.88|26086.88|25966.88|26085.62|25965.62|9
1636663370000|2021-11-11 20:42:50|26086.82|25966.82|26087.7|25967.7|26087.7|25967.7|26086.12|25966.12|9
1636663380000|2021-11-11 20:43:00|26087.21|25967.21|26086.44|25966.44|26087.75|25967.75|26086.44|25966.44|10
1636663390000|2021-11-11 20:43:10|26087.7|25967.7|26087.93|25967.93|26088.33|25968.33|26087.67|25967.67|9
1636663400000|2021-11-11 20:43:20|26087.95|25967.95|26087.15|25967.15|26088.45|25968.45|26087.15|25967.15|9
1636663410000|2021-11-11 20:43:30|26086.97|25966.97|26085.76|25965.76|26086.97|25966.97|26085.26|25965.26|8
1636663420000|2021-11-11 20:43:40|26085.8|25965.8|26087.72|25967.72|26087.72|25967.72|26085.63|25965.63|10
1636663430000|2021-11-11 20:43:50|26088|25968|26092.31|25972.31|26092.31|25972.31|26088|25968|10
1636663440000|2021-11-11 20:44:00|26092.36|25972.36|26094.03|25974.03|26094.32|25974.32|26092.36|25972.36|10
1636663450000|2021-11-11 20:44:10|26094.02|25974.02|26093.33|25973.33|26095.01|25975.01|26093.33|25973.33|9
1636663460000|2021-11-11 20:44:20|26093.51|25973.51|26096.05|25976.05|26096.11|25976.11|26093.43|25973.43|10
1636663470000|2021-11-11 20:44:30|26095.95|25975.95|26095.64|25975.64|26096.04|25976.04|26094.66|25974.66|10
1636663480000|2021-11-11 20:44:40|26096.39|25976.39|26094.04|25974.04|26096.39|25976.39|26092.95|25972.95|9
1636663490000|2021-11-11 20:44:50|26094.26|25974.26|26093.4|25973.4|26094.98|25974.98|26093.11|25973.11|10
1636663500000|2021-11-11 20:45:00|26093.61|25973.61|26094.95|25974.95|26094.95|25974.95|26093.61|25973.61|10
1636663510000|2021-11-11 20:45:10|26096.23|25976.23|26096.9|25976.9|26097.83|25977.83|26096.23|25976.23|10
1636663520000|2021-11-11 20:45:20|26096.62|25976.62|26096.65|25976.65|26096.76|25976.76|26095.84|25975.84|10
1636663530000|2021-11-11 20:45:30|26096.4|25976.4|26097.58|25977.58|26098.95|25978.95|26096.4|25976.4|10
1636663540000|2021-11-11 20:45:40|26097.29|25977.29|26097.44|25977.44|26098.86|25978.86|26097.01|25977.01|9
1636663550000|2021-11-11 20:45:50|26098.03|25978.03|26099.89|25979.89|26099.93|25979.93|26098.03|25978.03|10
1636663560000|2021-11-11 20:46:00|26099.73|25979.73|26097.85|25977.85|26099.73|25979.73|26097.85|25977.85|10
1636663570000|2021-11-11 20:46:10|26098.07|25978.07|26098.42|25978.42|26098.98|25978.98|26097.45|25977.45|9
1636663580000|2021-11-11 20:46:20|26099.13|25979.13|26103.25|25983.25|26103.25|25983.25|26099.13|25979.13|10
1636663590000|2021-11-11 20:46:30|26103.38|25983.38|26104.77|25984.77|26104.79|25984.79|26103.38|25983.38|9
1636663600000|2021-11-11 20:46:40|26105.41|25985.41|26107.97|25987.97|26108.46|25988.46|26105.41|25985.41|10
1636663610000|2021-11-11 20:46:50|26109.18|25989.18|26116.28|25996.28|26116.28|25996.28|26109.18|25989.18|10
1636663620000|2021-11-11 20:47:00|26116.13|25996.13|26119.71|25999.71|26119.71|25999.71|26114.59|25994.59|9
1636663630000|2021-11-11 20:47:10|26119.32|25999.32|26121.83|26001.83|26121.83|26001.83|26119.32|25999.32|10
1636663640000|2021-11-11 20:47:20|26121.76|26001.76|26128.06|26008.06|26128.06|26008.06|26121.55|26001.55|10
1636663650000|2021-11-11 20:47:30|26127.54|26007.54|26131.18|26011.18|26132.21|26012.21|26127.54|26007.54|10
1636663660000|2021-11-11 20:47:40|26131.64|26011.64|26133.61|26013.61|26133.61|26013.61|26131.44|26011.44|10
1636663670000|2021-11-11 20:47:50|26133.85|26013.85|26136.77|26016.77|26136.77|26016.77|26132.91|26012.91|10
1636663680000|2021-11-11 20:48:00|26137.28|26017.28|26135.48|26015.48|26137.86|26017.86|26135.41|26015.41|10
1636663690000|2021-11-11 20:48:10|26135.42|26015.42|26139.86|26019.86|26139.86|26019.86|26135.42|26015.42|10
1636663700000|2021-11-11 20:48:20|26140.72|26020.72|26141.74|26021.74|26142.56|26022.56|26140.72|26020.72|10
1636663710000|2021-11-11 20:48:30|26141.63|26021.63|26145.23|26025.23|26145.23|26025.23|26141.31|26021.31|10
1636663720000|2021-11-11 20:48:40|26145.78|26025.78|26145.77|26025.77|26146.12|26026.12|26144.9|26024.9|9
1636663730000|2021-11-11 20:48:50|26145.8|26025.8|26145.04|26025.04|26145.8|26025.8|26144.62|26024.62|9
1636663740000|2021-11-11 20:49:00|26145.38|26025.38|26145.83|26025.83|26146.05|26026.05|26145|26025|10
1636663750000|2021-11-11 20:49:10|26146.23|26026.23|26146.19|26026.19|26146.34|26026.34|26144.77|26024.77|10
1636663760000|2021-11-11 20:49:20|26146.05|26026.05|26146.35|26026.35|26147.18|26027.18|26145.27|26025.27|10
1636663770000|2021-11-11 20:49:30|26146.69|26026.69|26143.24|26023.24|26146.71|26026.71|26143.24|26023.24|10
1636663780000|2021-11-11 20:49:40|26143.03|26023.03|26142.98|26022.98|26143.32|26023.32|26142.6|26022.6|9
1636663790000|2021-11-11 20:49:50|26143.01|26023.01|26142.05|26022.05|26143.01|26023.01|26142.01|26022.01|10
1636663800000|2021-11-11 20:50:00|26142.07|26022.07|26144.28|26024.28|26144.28|26024.28|26142.07|26022.07|10
1636663810000|2021-11-11 20:50:10|26144.26|26024.26|26148.05|26028.05|26148.05|26028.05|26144.06|26024.06|10
1636663820000|2021-11-11 20:50:20|26147.96|26027.96|26147.78|26027.78|26148.28|26028.28|26147.34|26027.34|10
1636663830000|2021-11-11 20:50:30|26147.93|26027.93|26150.26|26030.26|26150.26|26030.26|26147.93|26027.93|9
1636663840000|2021-11-11 20:50:40|26150.38|26030.38|26150.3|26030.3|26150.99|26030.99|26149.7|26029.7|10
1636663850000|2021-11-11 20:50:50|26150.51|26030.51|26152.3|26032.3|26152.3|26032.3|26149.74|26029.74|10
1636663860000|2021-11-11 20:51:00|26152.18|26032.18|26153.55|26033.55|26155.06|26035.06|26151.96|26031.96|10
1636663870000|2021-11-11 20:51:10|26153.26|26033.26|26154.68|26034.68|26154.68|26034.68|26153.2|26033.2|10
1636663880000|2021-11-11 20:51:20|26155|26035|26156.57|26036.57|26156.84|26036.84|26155|26035|10
1636663890000|2021-11-11 20:51:30|26156.86|26036.86|26159.63|26039.63|26160.97|26040.97|26156.86|26036.86|10
1636663900000|2021-11-11 20:51:40|26159.61|26039.61|26160.53|26040.53|26160.53|26040.53|26159.2|26039.2|10
1636663910000|2021-11-11 20:51:50|26161.14|26041.14|26164.44|26044.44|26164.77|26044.77|26161.14|26041.14|9
1636663920000|2021-11-11 20:52:00|26163.94|26043.94|26152.89|26032.89|26164.38|26044.38|26152.89|26032.89|10
1636663930000|2021-11-11 20:52:10|26152.98|26032.98|26145.81|26025.81|26152.98|26032.98|26145.81|26025.81|10
1636663940000|2021-11-11 20:52:20|26145.55|26025.55|26143.69|26023.69|26145.81|26025.81|26143.69|26023.69|10
1636663950000|2021-11-11 20:52:30|26144.16|26024.16|26144.55|26024.55|26144.55|26024.55|26143.96|26023.96|10
1636663960000|2021-11-11 20:52:40|26144.86|26024.86|26144.25|26024.25|26145.74|26025.74|26144.25|26024.25|10
1636663970000|2021-11-11 20:52:50|26145.1|26025.1|26146.73|26026.73|26146.73|26026.73|26145.1|26025.1|10
1636663980000|2021-11-11 20:53:00|26146.8|26026.8|26149.03|26029.03|26149.15|26029.15|26146.8|26026.8|9
1636663990000|2021-11-11 20:53:10|26149.06|26029.06|26148.18|26028.18|26150.15|26030.15|26148.18|26028.18|10
1636664000000|2021-11-11 20:53:20|26148.46|26028.46|26149.97|26029.97|26150.08|26030.08|26148.36|26028.36|9
1636664010000|2021-11-11 20:53:30|26149.53|26029.53|26151.7|26031.7|26151.7|26031.7|26149.53|26029.53|9
1636664020000|2021-11-11 20:53:40|26151.42|26031.42|26152.38|26032.38|26152.38|26032.38|26150.59|26030.59|9
1636664030000|2021-11-11 20:53:50|26152.55|26032.55|26152.35|26032.35|26152.67|26032.67|26151.26|26031.26|10
1636664040000|2021-11-11 20:54:00|26152.52|26032.52|26154.09|26034.09|26154.96|26034.96|26152.52|26032.52|10
1636664050000|2021-11-11 20:54:10|26153.84|26033.84|26150.82|26030.82|26153.84|26033.84|26150.82|26030.82|10
1636664060000|2021-11-11 20:54:20|26150.79|26030.79|26145.24|26025.24|26150.97|26030.97|26145.24|26025.24|10
1636664070000|2021-11-11 20:54:30|26144.55|26024.55|26135.49|26015.49|26144.55|26024.55|26135.49|26015.49|10
1636664080000|2021-11-11 20:54:40|26134.94|26014.94|26132.12|26012.12|26134.94|26014.94|26131.89|26011.89|9
1636664090000|2021-11-11 20:54:50|26131.07|26011.07|26129.05|26009.05|26131.07|26011.07|26129.05|26009.05|10
1636664100000|2021-11-11 20:55:00|26129.64|26009.64|26124.78|26004.78|26129.86|26009.86|26124.78|26004.78|10
1636664110000|2021-11-11 20:55:10|26124.68|26004.68|26120.3|26000.3|26124.78|26004.78|26120.3|26000.3|10
1636664120000|2021-11-11 20:55:20|26119.7|25999.7|26114.6|25994.6|26119.71|25999.71|26114.6|25994.6|10
1636664130000|2021-11-11 20:55:30|26114.19|25994.19|26109.03|25989.03|26114.19|25994.19|26109.03|25989.03|9
1636664140000|2021-11-11 20:55:40|26109.19|25989.19|26109.34|25989.34|26110.33|25990.33|26109.19|25989.19|10
1636664150000|2021-11-11 20:55:50|26109.28|25989.28|26106.21|25986.21|26109.56|25989.56|26106.21|25986.21|10
1636664160000|2021-11-11 20:56:00|26105.64|25985.64|26106.18|25986.18|26106.18|25986.18|26104.95|25984.95|10
1636664170000|2021-11-11 20:56:10|26106.45|25986.45|26106.62|25986.62|26109.02|25989.02|26106.45|25986.45|10
1636664180000|2021-11-11 20:56:20|26101.25|25981.25|26093.52|25973.52|26101.25|25981.25|26092.6|25972.6|10
1636664190000|2021-11-11 20:56:30|26093.21|25973.21|26081.99|25961.99|26093.21|25973.21|26081.99|25961.99|10
1636664200000|2021-11-11 20:56:40|26081.11|25961.11|26074.63|25954.63|26081.11|25961.11|26074.63|25954.63|10
1636664210000|2021-11-11 20:56:50|26075.06|25955.06|26069.37|25949.37|26075.06|25955.06|26069.37|25949.37|10
1636664220000|2021-11-11 20:57:00|26069.68|25949.68|26063.22|25943.22|26069.68|25949.68|26063.22|25943.22|10
1636664230000|2021-11-11 20:57:10|26063.15|25943.15|26060.14|25940.14|26063.15|25943.15|26060.14|25940.14|10
1636664240000|2021-11-11 20:57:20|26058.84|25938.84|26062.07|25942.07|26062.7|25942.7|26058.84|25938.84|10
1636664250000|2021-11-11 20:57:30|26061.39|25941.39|26063.64|25943.64|26063.69|25943.69|26061.39|25941.39|10
1636664260000|2021-11-11 20:57:40|26063.65|25943.65|26061.35|25941.35|26063.76|25943.76|26060.86|25940.86|10
1636664270000|2021-11-11 20:57:50|26061|25941|26059.49|25939.49|26061|25941|26059.49|25939.49|9
1636664280000|2021-11-11 20:58:00|26060.44|25940.44|26058.13|25938.13|26060.44|25940.44|26058.12|25938.12|10
1636664290000|2021-11-11 20:58:10|26058.18|25938.18|26059.23|25939.23|26059.47|25939.47|26058.18|25938.18|10
1636664300000|2021-11-11 20:58:20|26059.73|25939.73|26057.96|25937.96|26060.06|25940.06|26057.96|25937.96|10
1636664310000|2021-11-11 20:58:30|26057.49|25937.49|26055.58|25935.58|26057.92|25937.92|26055.58|25935.58|10
1636664320000|2021-11-11 20:58:40|26055.13|25935.13|26052.81|25932.81|26055.13|25935.13|26052.69|25932.69|10
1636664330000|2021-11-11 20:58:50|26052.04|25932.04|26047.74|25927.74|26052.04|25932.04|26047.19|25927.19|9
1636664340000|2021-11-11 20:59:00|26047.34|25927.34|26044.08|25924.08|26047.93|25927.93|26044.08|25924.08|10
1636664350000|2021-11-11 20:59:10|26045.76|25925.76|26045.2|25925.2|26045.76|25925.76|26043.77|25923.77|10
1636664360000|2021-11-11 20:59:20|26045.28|25925.28|26049.18|25929.18|26049.18|25929.18|26044.62|25924.62|10
1636664370000|2021-11-11 20:59:30|26050.24|25930.24|26052.9|25932.9|26052.92|25932.92|26050.24|25930.24|10
1636664380000|2021-11-11 20:59:40|26053.54|25933.54|26052.84|25932.84|26053.54|25933.54|26052.74|25932.74|9
1636664390000|2021-11-11 20:59:50|26053.28|25933.28|26050.09|25930.09|26053.28|25933.28|26050.09|25930.09|10
1636664400000|2021-11-11 21:00:00|26049.71|25929.71|26044.83|25924.83|26050.54|25930.54|26043.98|25923.98|10
1636664410000|2021-11-11 21:00:10|26044.67|25924.67|26046.04|25926.04|26046.04|25926.04|26044.13|25924.13|10
1636664420000|2021-11-11 21:00:20|26047.56|25927.56|26051.67|25931.67|26051.72|25931.72|26047.56|25927.56|10
1636664430000|2021-11-11 21:00:30|26051.72|25931.72|26052.45|25932.45|26052.45|25932.45|26051.19|25931.19|10
1636664440000|2021-11-11 21:00:40|26052.61|25932.61|26057.88|25937.88|26057.88|25937.88|26052.61|25932.61|10
1636664450000|2021-11-11 21:00:50|26059.55|25939.55|26062.64|25942.64|26062.64|25942.64|26059.55|25939.55|10
1636664460000|2021-11-11 21:01:00|26061.72|25941.72|26054.62|25934.62|26061.72|25941.72|26054.62|25934.62|10
1636664470000|2021-11-11 21:01:10|26054.84|25934.84|26047.9|25927.9|26054.84|25934.84|26047.9|25927.9|10
1636664480000|2021-11-11 21:01:20|26047.38|25927.38|26044.02|25924.02|26047.38|25927.38|26044.02|25924.02|10
1636664490000|2021-11-11 21:01:30|26043.7|25923.7|26038.28|25918.28|26043.7|25923.7|26038.28|25918.28|9
1636664500000|2021-11-11 21:01:40|26037.71|25917.71|26038.74|25918.74|26038.74|25918.74|26036.3|25916.3|10
1636664510000|2021-11-11 21:01:50|26039.34|25919.34|26046.97|25926.97|26046.97|25926.97|26038.6|25918.6|10
1636664520000|2021-11-11 21:02:00|26047.3|25927.3|26047.59|25927.59|26048.27|25928.27|26046.28|25926.28|9
1636664530000|2021-11-11 21:02:10|26047.27|25927.27|26048.54|25928.54|26048.95|25928.95|26046.13|25926.13|10
1636664540000|2021-11-11 21:02:20|26049.08|25929.08|26051.17|25931.17|26051.45|25931.45|26049.08|25929.08|10
1636664550000|2021-11-11 21:02:30|26051.13|25931.13|26048.47|25928.47|26051.15|25931.15|26048.47|25928.47|9
1636664560000|2021-11-11 21:02:40|26048.19|25928.19|26050.4|25930.4|26050.4|25930.4|26047.44|25927.44|10
1636664570000|2021-11-11 21:02:50|26051.81|25931.81|26055.58|25935.58|26055.58|25935.58|26051.81|25931.81|10
1636664580000|2021-11-11 21:03:00|26054.38|25934.38|26054.47|25934.47|26055.53|25935.53|26054.36|25934.36|9
1636664590000|2021-11-11 21:03:10|26055.39|25935.39|26057.81|25937.81|26058.38|25938.38|26055.39|25935.39|10
1636664600000|2021-11-11 21:03:20|26058.39|25938.39|26058.23|25938.23|26059.67|25939.67|26058.23|25938.23|10
1636664610000|2021-11-11 21:03:30|26057.59|25937.59|26057.78|25937.78|26059.04|25939.04|26057.59|25937.59|9
1636664620000|2021-11-11 21:03:40|26057.81|25937.81|26060.77|25940.77|26060.77|25940.77|26057.6|25937.6|10
1636664630000|2021-11-11 21:03:50|26061.3|25941.3|26062.85|25942.85|26063.34|25943.34|26061.3|25941.3|10
1636664640000|2021-11-11 21:04:00|26062.75|25942.75|26059.2|25939.2|26062.75|25942.75|26059.06|25939.06|10
1636664650000|2021-11-11 21:04:10|26058.84|25938.84|26058.26|25938.26|26058.84|25938.84|26057.9|25937.9|10
1636664660000|2021-11-11 21:04:20|26057.82|25937.82|26060.78|25940.78|26061.04|25941.04|26057.82|25937.82|10
1636664670000|2021-11-11 21:04:30|26060.18|25940.18|26063.33|25943.33|26063.33|25943.33|26060.18|25940.18|10
1636664680000|2021-11-11 21:04:40|26063.27|25943.27|26063.6|25943.6|26063.6|25943.6|26061.19|25941.19|10
1636664690000|2021-11-11 21:04:50|26063.44|25943.44|26064.13|25944.13|26065.02|25945.02|26063.44|25943.44|9
1636664700000|2021-11-11 21:05:00|26064.42|25944.42|26062.56|25942.56|26064.94|25944.94|26062.56|25942.56|9
1636664710000|2021-11-11 21:05:10|26062.42|25942.42|26064.29|25944.29|26064.69|25944.69|26062.42|25942.42|9
1636664720000|2021-11-11 21:05:20|26064.18|25944.18|26064.33|25944.33|26064.87|25944.87|26064.08|25944.08|10
1636664730000|2021-11-11 21:05:30|26064.03|25944.03|26063.01|25943.01|26064.03|25944.03|26061.87|25941.87|10
1636664740000|2021-11-11 21:05:40|26063.23|25943.23|26061.67|25941.67|26063.23|25943.23|26061.67|25941.67|8
1636664750000|2021-11-11 21:05:50|26061.19|25941.19|26060.39|25940.39|26061.69|25941.69|26060.23|25940.23|10
1636664760000|2021-11-11 21:06:00|26060|25940|26059.2|25939.2|26061.06|25941.06|26058.79|25938.79|10
1636664770000|2021-11-11 21:06:10|26059.24|25939.24|26060.37|25940.37|26061.22|25941.22|26059.24|25939.24|9
1636664780000|2021-11-11 21:06:20|26060.47|25940.47|26064.55|25944.55|26064.55|25944.55|26060.47|25940.47|9
1636664790000|2021-11-11 21:06:30|26064.72|25944.72|26067.8|25947.8|26068.14|25948.14|26064.72|25944.72|8
1636664800000|2021-11-11 21:06:40|26068.91|25948.91|26068.85|25948.85|26068.91|25948.91|26068.15|25948.15|10
1636664810000|2021-11-11 21:06:50|26068.5|25948.5|26066.38|25946.38|26068.5|25948.5|26066.38|25946.38|10
1636664820000|2021-11-11 21:07:00|26066.69|25946.69|26065.7|25945.7|26067.74|25947.74|26065.7|25945.7|10
1636664830000|2021-11-11 21:07:10|26066.26|25946.26|26067.88|25947.88|26067.88|25947.88|26064.11|25944.11|10
1636664840000|2021-11-11 21:07:20|26068.3|25948.3|26069.75|25949.75|26069.75|25949.75|26068.3|25948.3|10
1636664850000|2021-11-11 21:07:30|26070.09|25950.09|26069.76|25949.76|26070.31|25950.31|26069.54|25949.54|9
1636664860000|2021-11-11 21:07:40|26070.14|25950.14|26071.09|25951.09|26071.09|25951.09|26070.14|25950.14|9
1636664870000|2021-11-11 21:07:50|26071.17|25951.17|26073.63|25953.63|26073.63|25953.63|26071.17|25951.17|9
1636664880000|2021-11-11 21:08:00|26073.86|25953.86|26080.39|25960.39|26080.71|25960.71|26073.86|25953.86|10
1636664890000|2021-11-11 21:08:10|26080.54|25960.54|26085.39|25965.39|26085.57|25965.57|26080.54|25960.54|10
1636664900000|2021-11-11 21:08:20|26085.08|25965.08|26090.11|25970.11|26090.11|25970.11|26085.08|25965.08|10
1636664910000|2021-11-11 21:08:30|26089.17|25969.17|26087.45|25967.45|26089.52|25969.52|26087.45|25967.45|10
1636664920000|2021-11-11 21:08:40|26087.75|25967.75|26087.82|25967.82|26089.17|25969.17|26087.47|25967.47|10
1636664930000|2021-11-11 21:08:50|26087.47|25967.47|26082.56|25962.56|26087.47|25967.47|26082.56|25962.56|10
1636664940000|2021-11-11 21:09:00|26081.55|25961.55|26083.36|25963.36|26083.57|25963.57|26081.26|25961.26|9
1636664950000|2021-11-11 21:09:10|26083.5|25963.5|26085.34|25965.34|26085.34|25965.34|26083.45|25963.45|10
1636664960000|2021-11-11 21:09:20|26085.16|25965.16|26087.48|25967.48|26087.52|25967.52|26085.16|25965.16|10
1636664970000|2021-11-11 21:09:30|26088.7|25968.7|26090.46|25970.46|26090.46|25970.46|26088.3|25968.3|9
1636664980000|2021-11-11 21:09:40|26090.44|25970.44|26090.99|25970.99|26091.01|25971.01|26089.93|25969.93|10
1636664990000|2021-11-11 21:09:50|26091|25971|26091.75|25971.75|26091.75|25971.75|26090.72|25970.72|9
1636665000000|2021-11-11 21:10:00|26092.13|25972.13|26094.09|25974.09|26094.09|25974.09|26092.13|25972.13|10
1636665010000|2021-11-11 21:10:10|26094.51|25974.51|26095.04|25975.04|26095.04|25975.04|26093.6|25973.6|10
1636665020000|2021-11-11 21:10:20|26094.77|25974.77|26092.62|25972.62|26094.95|25974.95|26091.98|25971.98|10
1636665030000|2021-11-11 21:10:30|26092.55|25972.55|26092.99|25972.99|26093.7|25973.7|26092.13|25972.13|10
1636665040000|2021-11-11 21:10:40|26091.96|25971.96|26090.73|25970.73|26092.7|25972.7|26090.73|25970.73|10
1636665050000|2021-11-11 21:10:50|26090.76|25970.76|26091.92|25971.92|26092.03|25972.03|26090.74|25970.74|9
1636665060000|2021-11-11 21:11:00|26091.95|25971.95|26092.49|25972.49|26092.91|25972.91|26091.95|25971.95|10
1636665070000|2021-11-11 21:11:10|26092.59|25972.59|26092.89|25972.89|26092.89|25972.89|26091.78|25971.78|9
1636665080000|2021-11-11 21:11:20|26094.31|25974.31|26095.1|25975.1|26095.18|25975.18|26093.18|25973.18|10
1636665090000|2021-11-11 21:11:30|26095.73|25975.73|26098.95|25978.95|26098.95|25978.95|26095.73|25975.73|9
1636665100000|2021-11-11 21:11:40|26099.26|25979.26|26099.52|25979.52|26099.8|25979.8|26099.25|25979.25|10
1636665110000|2021-11-11 21:11:50|26098.5|25978.5|26097.29|25977.29|26098.5|25978.5|26096.44|25976.44|9
1636665120000|2021-11-11 21:12:00|26097.09|25977.09|26088.78|25968.78|26097.09|25977.09|26088.06|25968.06|9
1636665130000|2021-11-11 21:12:10|26088.79|25968.79|26084.27|25964.27|26088.79|25968.79|26084.27|25964.27|10
1636665140000|2021-11-11 21:12:20|26084.55|25964.55|26081.78|25961.78|26084.55|25964.55|26081.78|25961.78|9
1636665150000|2021-11-11 21:12:30|26081.52|25961.52|26082.19|25962.19|26082.19|25962.19|26081.3|25961.3|10
1636665160000|2021-11-11 21:12:40|26082.52|25962.52|26081.72|25961.72|26082.52|25962.52|26080.63|25960.63|10
1636665170000|2021-11-11 21:12:50|26080.79|25960.79|26079.67|25959.67|26081.09|25961.09|26079.67|25959.67|9
1636665180000|2021-11-11 21:13:00|26079.46|25959.46|26079.21|25959.21|26079.46|25959.46|26078.36|25958.36|9
1636665190000|2021-11-11 21:13:10|26079.26|25959.26|26078.04|25958.04|26079.26|25959.26|26078.04|25958.04|10
1636665200000|2021-11-11 21:13:20|26078.37|25958.37|26079.76|25959.76|26080.62|25960.62|26078.16|25958.16|10
1636665210000|2021-11-11 21:13:30|26080.19|25960.19|26080.3|25960.3|26080.3|25960.3|26079.81|25959.81|8
1636665220000|2021-11-11 21:13:40|26079.58|25959.58|26079.21|25959.21|26079.58|25959.58|26078.42|25958.42|9
1636665230000|2021-11-11 21:13:50|26078.68|25958.68|26077.79|25957.79|26079.26|25959.26|26077.79|25957.79|10
1636665240000|2021-11-11 21:14:00|26078.23|25958.23|26075.67|25955.67|26078.23|25958.23|26075.67|25955.67|9
1636665250000|2021-11-11 21:14:10|26075.45|25955.45|26076.28|25956.28|26076.62|25956.62|26075|25955|9
1636665260000|2021-11-11 21:14:20|26076.43|25956.43|26075.2|25955.2|26076.48|25956.48|26074.94|25954.94|9
1636665270000|2021-11-11 21:14:30|26076.49|25956.49|26075.59|25955.59|26076.82|25956.82|26075.32|25955.32|10
1636665280000|2021-11-11 21:14:40|26075.02|25955.02|26074.49|25954.49|26076.01|25956.01|26073.37|25953.37|10
1636665290000|2021-11-11 21:14:50|26074.53|25954.53|26074.39|25954.39|26074.94|25954.94|26072.89|25952.89|10
1636665300000|2021-11-11 21:15:00|26073.14|25953.14|26080.15|25960.15|26080.15|25960.15|26073|25953|10
1636665310000|2021-11-11 21:15:10|26080.54|25960.54|26081.62|25961.62|26082.32|25962.32|26080.54|25960.54|9
1636665320000|2021-11-11 21:15:20|26081.9|25961.9|26079.82|25959.82|26081.9|25961.9|26079.82|25959.82|9
1636665330000|2021-11-11 21:15:30|26080.02|25960.02|26081.96|25961.96|26082.25|25962.25|26079.91|25959.91|10
1636665340000|2021-11-11 21:15:40|26081.71|25961.71|26082.2|25962.2|26083.11|25963.11|26080.43|25960.43|9
1636665350000|2021-11-11 21:15:50|26082.04|25962.04|26082.89|25962.89|26083.68|25963.68|26081.99|25961.99|9
1636665360000|2021-11-11 21:16:00|26081.96|25961.96|26078.85|25958.85|26082.29|25962.29|26078.85|25958.85|10
1636665370000|2021-11-11 21:16:10|26079.18|25959.18|26080.33|25960.33|26081.24|25961.24|26078.95|25958.95|10
1636665380000|2021-11-11 21:16:20|26080.19|25960.19|26078.51|25958.51|26080.19|25960.19|26077.87|25957.87|10
1636665390000|2021-11-11 21:16:30|26078.26|25958.26|26081.04|25961.04|26081.04|25961.04|26078.03|25958.03|10
1636665400000|2021-11-11 21:16:40|26082.06|25962.06|26083.32|25963.32|26083.75|25963.75|26082.06|25962.06|9
1636665410000|2021-11-11 21:16:50|26082.29|25962.29|26082.68|25962.68|26083.02|25963.02|26082.24|25962.24|10
1636665420000|2021-11-11 21:17:00|26082.97|25962.97|26083.02|25963.02|26084.12|25964.12|26082.92|25962.92|10
1636665430000|2021-11-11 21:17:10|26082.9|25962.9|26082.32|25962.32|26082.9|25962.9|26081.71|25961.71|9
1636665440000|2021-11-11 21:17:20|26082.48|25962.48|26081.67|25961.67|26082.89|25962.89|26081.67|25961.67|10
1636665450000|2021-11-11 21:17:30|26081.35|25961.35|26082.55|25962.55|26082.55|25962.55|26080.66|25960.66|10
1636665460000|2021-11-11 21:17:40|26082.57|25962.57|26085.57|25965.57|26085.57|25965.57|26082.57|25962.57|10
1636665470000|2021-11-11 21:17:50|26085.74|25965.74|26087.42|25967.42|26087.42|25967.42|26085.46|25965.46|10
1636665480000|2021-11-11 21:18:00|26087.24|25967.24|26089.86|25969.86|26089.86|25969.86|26087.24|25967.24|10
1636665490000|2021-11-11 21:18:10|26089.29|25969.29|26090.7|25970.7|26090.7|25970.7|26089.29|25969.29|9
1636665500000|2021-11-11 21:18:20|26091.41|25971.41|26091.83|25971.83|26092.04|25972.04|26090.91|25970.91|10
1636665510000|2021-11-11 21:18:30|26092.89|25972.89|26094.95|25974.95|26095.21|25975.21|26092.53|25972.53|10
1636665520000|2021-11-11 21:18:40|26095.06|25975.06|26097.28|25977.28|26097.28|25977.28|26095.06|25975.06|9
1636665530000|2021-11-11 21:18:50|26097.4|25977.4|26100.87|25980.87|26100.87|25980.87|26097.4|25977.4|10
1636665540000|2021-11-11 21:19:00|26100.69|25980.69|26104.29|25984.29|26104.29|25984.29|26100.69|25980.69|10
1636665550000|2021-11-11 21:19:10|26104.34|25984.34|26105.78|25985.78|26105.78|25985.78|26104.34|25984.34|10
1636665560000|2021-11-11 21:19:20|26104.72|25984.72|26102.6|25982.6|26105.25|25985.25|26102.6|25982.6|10
1636665570000|2021-11-11 21:19:30|26101.73|25981.73|26101.39|25981.39|26102.2|25982.2|26100.1|25980.1|10
1636665580000|2021-11-11 21:19:40|26101.46|25981.46|26104.63|25984.63|26104.63|25984.63|26101.09|25981.09|10
1636665590000|2021-11-11 21:19:50|26104.64|25984.64|26104.1|25984.1|26104.94|25984.94|26104.04|25984.04|9
1636665600000|2021-11-11 21:20:00|26103.97|25983.97|26106.68|25986.68|26106.68|25986.68|26103.97|25983.97|8
1636665610000|2021-11-11 21:20:10|26105.78|25985.78|26113.73|25993.73|26113.73|25993.73|26105.16|25985.16|9
1636665620000|2021-11-11 21:20:20|26115.86|25995.86|26126.73|26006.73|26126.73|26006.73|26115.86|25995.86|9
1636665630000|2021-11-11 21:20:30|26127.19|26007.19|26127.33|26007.33|26127.33|26007.33|26125.08|26005.08|8
1636665640000|2021-11-11 21:20:40|26128.33|26008.33|26129.79|26009.79|26130.98|26010.98|26127.92|26007.92|10
1636665650000|2021-11-11 21:20:50|26130.54|26010.54|26130.65|26010.65|26131.56|26011.56|26130.54|26010.54|9
1636665660000|2021-11-11 21:21:00|26129.68|26009.68|26136.85|26016.85|26136.85|26016.85|26129.68|26009.68|9
1636665670000|2021-11-11 21:21:10|26136.94|26016.94|26137.75|26017.75|26137.75|26017.75|26136.14|26016.14|10
1636665680000|2021-11-11 21:21:20|26137.45|26017.45|26137.34|26017.34|26137.56|26017.56|26136.39|26016.39|10
1636665690000|2021-11-11 21:21:30|26137.2|26017.2|26136.22|26016.22|26137.38|26017.38|26135.98|26015.98|10
1636665700000|2021-11-11 21:21:40|26136.25|26016.25|26138.03|26018.03|26138.03|26018.03|26136.18|26016.18|10
1636665710000|2021-11-11 21:21:50|26138.81|26018.81|26142.38|26022.38|26142.38|26022.38|26138.81|26018.81|10
1636665720000|2021-11-11 21:22:00|26142.49|26022.49|26142.68|26022.68|26143.37|26023.37|26142.43|26022.43|10
1636665730000|2021-11-11 21:22:10|26142.98|26022.98|26144.07|26024.07|26145|26025|26142.98|26022.98|10
1636665740000|2021-11-11 21:22:20|26143.79|26023.79|26145.36|26025.36|26145.88|26025.88|26143.6|26023.6|9
1636665750000|2021-11-11 21:22:30|26147.96|26027.96|26148.04|26028.04|26149.46|26029.46|26147.96|26027.96|10
1636665760000|2021-11-11 21:22:40|26146.83|26026.83|26150.91|26030.91|26151.07|26031.07|26146.68|26026.68|10
1636665770000|2021-11-11 21:22:50|26151.46|26031.46|26151.3|26031.3|26152.57|26032.57|26151.25|26031.25|9
1636665780000|2021-11-11 21:23:00|26152.14|26032.14|26152.74|26032.74|26153.01|26033.01|26151.42|26031.42|10
1636665790000|2021-11-11 21:23:10|26152.16|26032.16|26147.91|26027.91|26152.79|26032.79|26147.91|26027.91|10
1636665800000|2021-11-11 21:23:20|26147.89|26027.89|26144.31|26024.31|26147.89|26027.89|26144.3|26024.3|10
1636665810000|2021-11-11 21:23:30|26143.48|26023.48|26143.74|26023.74|26144.37|26024.37|26142.96|26022.96|10
1636665820000|2021-11-11 21:23:40|26143.28|26023.28|26144.46|26024.46|26144.64|26024.64|26143.28|26023.28|9
1636665830000|2021-11-11 21:23:50|26144.48|26024.48|26143.4|26023.4|26144.48|26024.48|26143.4|26023.4|9
1636665840000|2021-11-11 21:24:00|26143.47|26023.47|26147.35|26027.35|26147.35|26027.35|26143.47|26023.47|10
1636665850000|2021-11-11 21:24:10|26146.52|26026.52|26149.76|26029.76|26149.76|26029.76|26146.18|26026.18|9
1636665860000|2021-11-11 21:24:20|26150.37|26030.37|26158.93|26038.93|26158.93|26038.93|26149.95|26029.95|10
1636665870000|2021-11-11 21:24:30|26159.28|26039.28|26159.79|26039.79|26159.84|26039.84|26158.99|26038.99|9
1636665880000|2021-11-11 21:24:40|26160.42|26040.42|26163.22|26043.22|26164.46|26044.46|26160.28|26040.28|10
1636665890000|2021-11-11 21:24:50|26163.19|26043.19|26162.95|26042.95|26164.02|26044.02|26162.95|26042.95|8
1636665900000|2021-11-11 21:25:00|26163.98|26043.98|26165.81|26045.81|26165.81|26045.81|26163.98|26043.98|9
1636665910000|2021-11-11 21:25:10|26166.1|26046.1|26167.18|26047.18|26167.18|26047.18|26165.79|26045.79|10
1636665920000|2021-11-11 21:25:20|26167.62|26047.62|26167.15|26047.15|26167.92|26047.92|26167.15|26047.15|10
1636665930000|2021-11-11 21:25:30|26168.16|26048.16|26167.68|26047.68|26168.39|26048.39|26167.68|26047.68|9
1636665940000|2021-11-11 21:25:40|26169.89|26049.89|26171.77|26051.77|26172.88|26052.88|26169.72|26049.72|10
1636665950000|2021-11-11 21:25:50|26172.42|26052.42|26173.06|26053.06|26173.37|26053.37|26171.49|26051.49|10
1636665960000|2021-11-11 21:26:00|26173.33|26053.33|26174.34|26054.34|26174.6|26054.6|26173.31|26053.31|10
1636665970000|2021-11-11 21:26:10|26173.77|26053.77|26174.45|26054.45|26174.59|26054.59|26173.77|26053.77|9
1636665980000|2021-11-11 21:26:20|26174.99|26054.99|26170.92|26050.92|26175|26055|26170.92|26050.92|10
1636665990000|2021-11-11 21:26:30|26170.64|26050.64|26169.99|26049.99|26170.79|26050.79|26169.99|26049.99|9
1636666000000|2021-11-11 21:26:40|26170|26050|26173.09|26053.09|26173.09|26053.09|26169.88|26049.88|9
1636666010000|2021-11-11 21:26:50|26173.23|26053.23|26172.46|26052.46|26173.23|26053.23|26171.1|26051.1|10
1636666020000|2021-11-11 21:27:00|26172.29|26052.29|26174.88|26054.88|26174.88|26054.88|26171.37|26051.37|10
1636666030000|2021-11-11 21:27:10|26175.45|26055.45|26174|26054|26176.92|26056.92|26173.74|26053.74|10
1636666040000|2021-11-11 21:27:20|26175.36|26055.36|26173.28|26053.28|26175.8|26055.8|26173.28|26053.28|9
1636666050000|2021-11-11 21:27:30|26172.17|26052.17|26164.09|26044.09|26172.17|26052.17|26164.09|26044.09|10
1636666060000|2021-11-11 21:27:40|26163.31|26043.31|26162.33|26042.33|26163.31|26043.31|26161.72|26041.72|10
1636666070000|2021-11-11 21:27:50|26162.12|26042.12|26160.34|26040.34|26162.15|26042.15|26160.34|26040.34|10
1636666080000|2021-11-11 21:28:00|26160.39|26040.39|26160.69|26040.69|26161.45|26041.45|26160.16|26040.16|10
1636666090000|2021-11-11 21:28:10|26164.38|26044.38|26166.14|26046.14|26166.39|26046.39|26162.83|26042.83|9
1636666100000|2021-11-11 21:28:20|26166.46|26046.46|26172.07|26052.07|26172.07|26052.07|26166.46|26046.46|10
1636666110000|2021-11-11 21:28:30|26172.76|26052.76|26172.93|26052.93|26173.03|26053.03|26171.6|26051.6|10
1636666120000|2021-11-11 21:28:40|26173.08|26053.08|26173.42|26053.42|26174.05|26054.05|26172|26052|9
1636666130000|2021-11-11 21:28:50|26172.41|26052.41|26171.11|26051.11|26172.41|26052.41|26170.6|26050.6|10
1636666140000|2021-11-11 21:29:00|26170.68|26050.68|26165.35|26045.35|26170.68|26050.68|26165.35|26045.35|10
1636666150000|2021-11-11 21:29:10|26165.57|26045.57|26161.47|26041.47|26165.65|26045.65|26161.47|26041.47|10
1636666160000|2021-11-11 21:29:20|26161.25|26041.25|26156.61|26036.61|26161.62|26041.62|26156.61|26036.61|10
1636666170000|2021-11-11 21:29:30|26156.58|26036.58|26153.32|26033.32|26156.58|26036.58|26152.48|26032.48|10
1636666180000|2021-11-11 21:29:40|26151.78|26031.78|26149.68|26029.68|26151.78|26031.78|26149.59|26029.59|10
1636666190000|2021-11-11 21:29:50|26149.59|26029.59|26150.98|26030.98|26152.17|26032.17|26149.34|26029.34|9
1636666200000|2021-11-11 21:30:00|26151|26031|26151.73|26031.73|26152.14|26032.14|26151|26031|10
1636666210000|2021-11-11 21:30:10|26149.56|26029.56|26149.28|26029.28|26150.14|26030.14|26149.04|26029.04|10
1636666220000|2021-11-11 21:30:20|26148.64|26028.64|26142.23|26022.23|26148.64|26028.64|26142.23|26022.23|10
1636666230000|2021-11-11 21:30:30|26141.74|26021.74|26134.9|26014.9|26141.74|26021.74|26134.83|26014.83|10
1636666240000|2021-11-11 21:30:40|26134.53|26014.53|26131.01|26011.01|26134.53|26014.53|26131.01|26011.01|10
1636666250000|2021-11-11 21:30:50|26130.8|26010.8|26127.65|26007.65|26131.92|26011.92|26127.46|26007.46|10
1636666260000|2021-11-11 21:31:00|26127.63|26007.63|26130.89|26010.89|26131.4|26011.4|26127.63|26007.63|10
1636666270000|2021-11-11 21:31:10|26131.54|26011.54|26131.45|26011.45|26132.97|26012.97|26131.45|26011.45|10
1636666280000|2021-11-11 21:31:20|26131.6|26011.6|26132.74|26012.74|26133.13|26013.13|26130.77|26010.77|10
1636666290000|2021-11-11 21:31:30|26132.93|26012.93|26131.29|26011.29|26132.93|26012.93|26131.29|26011.29|10
1636666300000|2021-11-11 21:31:40|26131.45|26011.45|26129.39|26009.39|26131.45|26011.45|26129.39|26009.39|10
1636666310000|2021-11-11 21:31:50|26129.74|26009.74|26130.83|26010.83|26130.91|26010.91|26129.36|26009.36|10
1636666320000|2021-11-11 21:32:00|26129.18|26009.18|26133.19|26013.19|26133.24|26013.24|26129.18|26009.18|10
1636666330000|2021-11-11 21:32:10|26132.5|26012.5|26131.8|26011.8|26132.7|26012.7|26131.13|26011.13|10
1636666340000|2021-11-11 21:32:20|26131.48|26011.48|26134.88|26014.88|26134.88|26014.88|26131.3|26011.3|10
1636666350000|2021-11-11 21:32:30|26134.95|26014.95|26135.44|26015.44|26137.36|26017.36|26134.95|26014.95|10
1636666360000|2021-11-11 21:32:40|26135.58|26015.58|26137.42|26017.42|26138.01|26018.01|26135.58|26015.58|10
1636666370000|2021-11-11 21:32:50|26137.58|26017.58|26138.96|26018.96|26138.96|26018.96|26136.98|26016.98|10
1636666380000|2021-11-11 21:33:00|26139.51|26019.51|26143.96|26023.96|26143.96|26023.96|26139.42|26019.42|10
1636666390000|2021-11-11 21:33:10|26143.23|26023.23|26145.16|26025.16|26145.16|26025.16|26141.7|26021.7|10
1636666400000|2021-11-11 21:33:20|26146.59|26026.59|26148.41|26028.41|26149.36|26029.36|26146.59|26026.59|10
1636666410000|2021-11-11 21:33:30|26149.09|26029.09|26150.83|26030.83|26151.2|26031.2|26148.55|26028.55|10
1636666420000|2021-11-11 21:33:40|26150.72|26030.72|26148.91|26028.91|26151.31|26031.31|26148.91|26028.91|10
1636666430000|2021-11-11 21:33:50|26148.86|26028.86|26149.89|26029.89|26150.09|26030.09|26148.86|26028.86|10
1636666440000|2021-11-11 21:34:00|26148.92|26028.92|26150.6|26030.6|26150.73|26030.73|26148.92|26028.92|10
1636666450000|2021-11-11 21:34:10|26150.7|26030.7|26150.82|26030.82|26151.04|26031.04|26150.04|26030.04|9
1636666460000|2021-11-11 21:34:20|26151.5|26031.5|26152.77|26032.77|26152.77|26032.77|26151.5|26031.5|10
1636666470000|2021-11-11 21:34:30|26152.8|26032.8|26152.02|26032.02|26154.16|26034.16|26151.88|26031.88|10
1636666480000|2021-11-11 21:34:40|26150.62|26030.62|26149.53|26029.53|26151|26031|26149.36|26029.36|10
1636666490000|2021-11-11 21:34:50|26149.49|26029.49|26150.77|26030.77|26151.41|26031.41|26149.49|26029.49|10
1636666500000|2021-11-11 21:35:00|26150.54|26030.54|26148.66|26028.66|26150.54|26030.54|26148.66|26028.66|10
1636666510000|2021-11-11 21:35:10|26149.09|26029.09|26144.91|26024.91|26149.09|26029.09|26144.67|26024.67|10
1636666520000|2021-11-11 21:35:20|26146.51|26026.51|26145.19|26025.19|26147.98|26027.98|26145.19|26025.19|10
1636666530000|2021-11-11 21:35:30|26143.74|26023.74|26153.99|26033.99|26153.99|26033.99|26143.74|26023.74|10
1636666540000|2021-11-11 21:35:40|26155.61|26035.61|26157.91|26037.91|26160.15|26040.15|26155.01|26035.01|10
1636666550000|2021-11-11 21:35:50|26157.9|26037.9|26157.01|26037.01|26159.73|26039.73|26154.42|26034.42|10
1636666560000|2021-11-11 21:36:00|26155.45|26035.45|26150.68|26030.68|26155.51|26035.51|26150.68|26030.68|10
1636666570000|2021-11-11 21:36:10|26152.85|26032.85|26146.52|26026.52|26152.85|26032.85|26146.52|26026.52|10
1636666580000|2021-11-11 21:36:20|26145.25|26025.25|26140.4|26020.4|26145.25|26025.25|26140.25|26020.25|10
1636666590000|2021-11-11 21:36:30|26139.89|26019.89|26128.71|26008.71|26139.89|26019.89|26128.71|26008.71|10
1636666600000|2021-11-11 21:36:40|26129.25|26009.25|26127.21|26007.21|26129.25|26009.25|26127.21|26007.21|10
1636666610000|2021-11-11 21:36:50|26126.94|26006.94|26129.84|26009.84|26130.75|26010.75|26126.51|26006.51|10
1636666620000|2021-11-11 21:37:00|26129.88|26009.88|26129.98|26009.98|26129.98|26009.98|26128.19|26008.19|10
1636666630000|2021-11-11 21:37:10|26129.89|26009.89|26129.74|26009.74|26129.9|26009.9|26128.93|26008.93|10
1636666640000|2021-11-11 21:37:20|26130.38|26010.38|26132.22|26012.22|26132.29|26012.29|26130.38|26010.38|9
1636666650000|2021-11-11 21:37:30|26132.92|26012.92|26132.26|26012.26|26132.92|26012.92|26131.18|26011.18|10
1636666660000|2021-11-11 21:37:40|26132.18|26012.18|26131.8|26011.8|26132.18|26012.18|26131.56|26011.56|8
1636666670000|2021-11-11 21:37:50|26132.65|26012.65|26133.87|26013.87|26134.12|26014.12|26131.62|26011.62|10
1636666680000|2021-11-11 21:38:00|26133.9|26013.9|26133.12|26013.12|26133.9|26013.9|26133.05|26013.05|9
1636666690000|2021-11-11 21:38:10|26133.15|26013.15|26132.08|26012.08|26134.29|26014.29|26132.08|26012.08|10
1636666700000|2021-11-11 21:38:20|26132.25|26012.25|26132.33|26012.33|26132.33|26012.33|26131.58|26011.58|10
1636666710000|2021-11-11 21:38:30|26132.22|26012.22|26128.52|26008.52|26132.43|26012.43|26127.96|26007.96|10
1636666720000|2021-11-11 21:38:40|26128.44|26008.44|26126.46|26006.46|26128.44|26008.44|26126.4|26006.4|10
1636666730000|2021-11-11 21:38:50|26126.4|26006.4|26125.56|26005.56|26126.4|26006.4|26125.3|26005.3|10
1636666740000|2021-11-11 21:39:00|26125.38|26005.38|26125.47|26005.47|26125.6|26005.6|26124.59|26004.59|9
1636666750000|2021-11-11 21:39:10|26125.41|26005.41|26126.1|26006.1|26126.77|26006.77|26125.07|26005.07|10
1636666760000|2021-11-11 21:39:20|26126.58|26006.58|26125.68|26005.68|26126.85|26006.85|26125.48|26005.48|10
1636666770000|2021-11-11 21:39:30|26125.61|26005.61|26125.6|26005.6|26125.92|26005.92|26125.4|26005.4|9
1636666780000|2021-11-11 21:39:40|26125.87|26005.87|26125.78|26005.78|26127.71|26007.71|26125.67|26005.67|9
1636666790000|2021-11-11 21:39:50|26125.82|26005.82|26126.92|26006.92|26127.19|26007.19|26125.56|26005.56|9
1636666800000|2021-11-11 21:40:00|26126.77|26006.77|26127.29|26007.29|26127.68|26007.68|26126.77|26006.77|9
1636666810000|2021-11-11 21:40:10|26126.54|26006.54|26126.76|26006.76|26126.92|26006.92|26126.26|26006.26|9
1636666820000|2021-11-11 21:40:20|26125.99|26005.99|26124.48|26004.48|26125.99|26005.99|26124.46|26004.46|8
1636666830000|2021-11-11 21:40:30|26124.51|26004.51|26126.14|26006.14|26126.53|26006.53|26123.92|26003.92|10
1636666840000|2021-11-11 21:40:40|26126.02|26006.02|26124.23|26004.23|26126.02|26006.02|26123.66|26003.66|10
1636666850000|2021-11-11 21:40:50|26124.27|26004.27|26127.63|26007.63|26127.63|26007.63|26123.58|26003.58|10
1636666860000|2021-11-11 21:41:00|26128.68|26008.68|26130.41|26010.41|26131.39|26011.39|26128.68|26008.68|10
1636666870000|2021-11-11 21:41:10|26129.22|26009.22|26123.14|26003.14|26129.22|26009.22|26123.14|26003.14|10
1636666880000|2021-11-11 21:41:20|26122.21|26002.21|26119.96|25999.96|26122.21|26002.21|26119.36|25999.36|10
1636666890000|2021-11-11 21:41:30|26119.39|25999.39|26119.26|25999.26|26119.99|25999.99|26118.65|25998.65|9
1636666900000|2021-11-11 21:41:40|26119.27|25999.27|26124.02|26004.02|26124.02|26004.02|26119.27|25999.27|10
1636666910000|2021-11-11 21:41:50|26123.17|26003.17|26125.36|26005.36|26125.36|26005.36|26123.17|26003.17|9
1636666920000|2021-11-11 21:42:00|26125.59|26005.59|26124.76|26004.76|26125.67|26005.67|26123.99|26003.99|10
1636666930000|2021-11-11 21:42:10|26125.51|26005.51|26130.82|26010.82|26131.59|26011.59|26124.73|26004.73|10
1636666940000|2021-11-11 21:42:20|26130.05|26010.05|26134.93|26014.93|26135.08|26015.08|26130.05|26010.05|9
1636666950000|2021-11-11 21:42:30|26134.65|26014.65|26137.78|26017.78|26139.33|26019.33|26134.44|26014.44|10
1636666960000|2021-11-11 21:42:40|26137.75|26017.75|26137.42|26017.42|26138.01|26018.01|26137.4|26017.4|10
1636666970000|2021-11-11 21:42:50|26137.79|26017.79|26138.17|26018.17|26139.04|26019.04|26137.79|26017.79|9
1636666980000|2021-11-11 21:43:00|26138.05|26018.05|26138.6|26018.6|26138.73|26018.73|26137.65|26017.65|10
1636666990000|2021-11-11 21:43:10|26139.19|26019.19|26138.97|26018.97|26139.19|26019.19|26138.97|26018.97|2
1636667000000|2021-11-11 21:43:20|26138.32|26018.32|26140.26|26020.26|26140.26|26020.26|26138.32|26018.32|10
1636667010000|2021-11-11 21:43:30|26139.03|26019.03|26134.52|26014.52|26139.03|26019.03|26134.52|26014.52|10
1636667020000|2021-11-11 21:43:40|26134.42|26014.42|26134.53|26014.53|26135.08|26015.08|26134.4|26014.4|9
1636667030000|2021-11-11 21:43:50|26133.71|26013.71|26136.62|26016.62|26136.62|26016.62|26133.71|26013.71|9
1636667040000|2021-11-11 21:44:00|26139.53|26019.53|26141.06|26021.06|26141.35|26021.35|26139.44|26019.44|10
1636667050000|2021-11-11 21:44:10|26142.09|26022.09|26139.73|26019.73|26142.09|26022.09|26139.31|26019.31|9
1636667060000|2021-11-11 21:44:20|26140.24|26020.24|26140.6|26020.6|26140.91|26020.91|26140.21|26020.21|9
1636667070000|2021-11-11 21:44:30|26140.45|26020.45|26139.04|26019.04|26140.79|26020.79|26138.34|26018.34|9
1636667080000|2021-11-11 21:44:40|26139.11|26019.11|26139.46|26019.46|26139.69|26019.69|26138.68|26018.68|9
1636667090000|2021-11-11 21:44:50|26138.78|26018.78|26136.53|26016.53|26138.96|26018.96|26136.53|26016.53|10
1636667100000|2021-11-11 21:45:00|26136.65|26016.65|26136.07|26016.07|26136.65|26016.65|26135.99|26015.99|9
1636667110000|2021-11-11 21:45:10|26136.32|26016.32|26139.06|26019.06|26139.12|26019.12|26136.32|26016.32|9
1636667120000|2021-11-11 21:45:20|26138.77|26018.77|26141.55|26021.55|26141.55|26021.55|26138.77|26018.77|10
1636667130000|2021-11-11 21:45:30|26142.37|26022.37|26145.51|26025.51|26145.51|26025.51|26142.37|26022.37|10
1636667140000|2021-11-11 21:45:40|26146.68|26026.68|26145.21|26025.21|26147.03|26027.03|26145.21|26025.21|10
1636667150000|2021-11-11 21:45:50|26145.9|26025.9|26148.99|26028.99|26148.99|26028.99|26145.11|26025.11|10
1636667160000|2021-11-11 21:46:00|26149.76|26029.76|26147.6|26027.6|26149.76|26029.76|26147.37|26027.37|10
1636667170000|2021-11-11 21:46:10|26147.31|26027.31|26145.62|26025.62|26147.31|26027.31|26145.55|26025.55|10
1636667180000|2021-11-11 21:46:20|26145.43|26025.43|26146.97|26026.97|26146.97|26026.97|26144.9|26024.9|9
1636667190000|2021-11-11 21:46:30|26149.1|26029.1|26149.66|26029.66|26149.66|26029.66|26148.69|26028.69|10
1636667200000|2021-11-11 21:46:40|26152.24|26032.24|26153.18|26033.18|26153.18|26033.18|26150.28|26030.28|9
1636667210000|2021-11-11 21:46:50|26153.56|26033.56|26155.33|26035.33|26155.33|26035.33|26153.21|26033.21|9
1636667220000|2021-11-11 21:47:00|26155.63|26035.63|26157.43|26037.43|26157.8|26037.8|26155.63|26035.63|9
1636667230000|2021-11-11 21:47:10|26157.88|26037.88|26158.98|26038.98|26158.98|26038.98|26157.78|26037.78|10
1636667240000|2021-11-11 21:47:20|26159.41|26039.41|26164.23|26044.23|26164.27|26044.27|26159.41|26039.41|10
1636667250000|2021-11-11 21:47:30|26165.09|26045.09|26164.81|26044.81|26165.43|26045.43|26163.63|26043.63|10
1636667260000|2021-11-11 21:47:40|26167.08|26047.08|26166.45|26046.45|26167.92|26047.92|26166.45|26046.45|9
1636667270000|2021-11-11 21:47:50|26165.45|26045.45|26163.87|26043.87|26165.45|26045.45|26163.87|26043.87|9
1636667280000|2021-11-11 21:48:00|26163.88|26043.88|26166.93|26046.93|26167.71|26047.71|26163.88|26043.88|10
1636667290000|2021-11-11 21:48:10|26165.26|26045.26|26168.28|26048.28|26168.28|26048.28|26165.25|26045.25|9
1636667300000|2021-11-11 21:48:20|26168.45|26048.45|26168.61|26048.61|26169.19|26049.19|26166.72|26046.72|10
1636667310000|2021-11-11 21:48:30|26168.39|26048.39|26169.52|26049.52|26169.52|26049.52|26168.34|26048.34|8
1636667320000|2021-11-11 21:48:40|26169.84|26049.84|26170.62|26050.62|26170.62|26050.62|26169.7|26049.7|9
1636667330000|2021-11-11 21:48:50|26169.81|26049.81|26170.66|26050.66|26171.25|26051.25|26169.54|26049.54|10
1636667340000|2021-11-11 21:49:00|26170.07|26050.07|26169.52|26049.52|26170.68|26050.68|26169.52|26049.52|10
1636667350000|2021-11-11 21:49:10|26168.91|26048.91|26169.29|26049.29|26169.45|26049.45|26168.75|26048.75|9
1636667360000|2021-11-11 21:49:20|26170.56|26050.56|26170.61|26050.61|26170.61|26050.61|26168.03|26048.03|9
1636667370000|2021-11-11 21:49:30|26170.4|26050.4|26172.51|26052.51|26172.71|26052.71|26170.4|26050.4|9
1636667380000|2021-11-11 21:49:40|26170.87|26050.87|26171.21|26051.21|26171.21|26051.21|26170.62|26050.62|10
1636667390000|2021-11-11 21:49:50|26170.99|26050.99|26171.65|26051.65|26173.07|26053.07|26170.96|26050.96|10
1636667400000|2021-11-11 21:50:00|26171.47|26051.47|26171.73|26051.73|26172.01|26052.01|26171.42|26051.42|10
1636667410000|2021-11-11 21:50:10|26174.3|26054.3|26175.23|26055.23|26175.23|26055.23|26172.44|26052.44|10
1636667420000|2021-11-11 21:50:20|26175.2|26055.2|26173.5|26053.5|26175.2|26055.2|26172.72|26052.72|10
1636667430000|2021-11-11 21:50:30|26173.77|26053.77|26173.78|26053.78|26174.56|26054.56|26173.77|26053.77|9
1636667440000|2021-11-11 21:50:40|26173.94|26053.94|26172.77|26052.77|26174.89|26054.89|26172.77|26052.77|10
1636667450000|2021-11-11 21:50:50|26172.71|26052.71|26174.14|26054.14|26174.14|26054.14|26172.41|26052.41|9
1636667460000|2021-11-11 21:51:00|26174.06|26054.06|26175.31|26055.31|26175.91|26055.91|26172.62|26052.62|10
1636667470000|2021-11-11 21:51:10|26175.13|26055.13|26173.59|26053.59|26175.25|26055.25|26172.86|26052.86|9
1636667480000|2021-11-11 21:51:20|26173.66|26053.66|26175.37|26055.37|26175.61|26055.61|26173.66|26053.66|10
1636667490000|2021-11-11 21:51:30|26173.74|26053.74|26175.86|26055.86|26176.49|26056.49|26173.74|26053.74|9
1636667500000|2021-11-11 21:51:40|26176.15|26056.15|26177.95|26057.95|26177.95|26057.95|26175.14|26055.14|10
1636667510000|2021-11-11 21:51:50|26177.48|26057.48|26176.72|26056.72|26180.54|26060.54|26175.81|26055.81|10
1636667520000|2021-11-11 21:52:00|26177.61|26057.61|26175.3|26055.3|26178|26058|26175.3|26055.3|9
1636667530000|2021-11-11 21:52:10|26175.49|26055.49|26177.67|26057.67|26177.67|26057.67|26175.49|26055.49|9
1636667540000|2021-11-11 21:52:20|26178.05|26058.05|26180.24|26060.24|26181.92|26061.92|26178.05|26058.05|10
1636667550000|2021-11-11 21:52:30|26181.67|26061.67|26181.52|26061.52|26181.73|26061.73|26181.17|26061.17|10
1636667560000|2021-11-11 21:52:40|26183.84|26063.84|26185.05|26065.05|26185.05|26065.05|26182.17|26062.17|10
1636667570000|2021-11-11 21:52:50|26184.87|26064.87|26187.43|26067.43|26187.54|26067.54|26184.84|26064.84|9
1636667580000|2021-11-11 21:53:00|26187.15|26067.15|26184.57|26064.57|26187.15|26067.15|26184.57|26064.57|10
1636667590000|2021-11-11 21:53:10|26184.33|26064.33|26179.59|26059.59|26184.33|26064.33|26178.62|26058.62|9
1636667600000|2021-11-11 21:53:20|26179.6|26059.6|26176.81|26056.81|26179.6|26059.6|26176.81|26056.81|9
1636667610000|2021-11-11 21:53:30|26176.82|26056.82|26176.38|26056.38|26177.45|26057.45|26176.38|26056.38|10
1636667620000|2021-11-11 21:53:40|26176.52|26056.52|26176.17|26056.17|26176.52|26056.52|26175.75|26055.75|10
1636667630000|2021-11-11 21:53:50|26175.29|26055.29|26172.08|26052.08|26175.49|26055.49|26171.79|26051.79|8
1636667640000|2021-11-11 21:54:00|26172.43|26052.43|26171.57|26051.57|26172.43|26052.43|26170.81|26050.81|9
1636667650000|2021-11-11 21:54:10|26170.61|26050.61|26174.36|26054.36|26174.36|26054.36|26169.65|26049.65|10
1636667660000|2021-11-11 21:54:20|26174.99|26054.99|26175.69|26055.69|26175.74|26055.74|26173.7|26053.7|10
1636667670000|2021-11-11 21:54:30|26176.56|26056.56|26178.25|26058.25|26178.37|26058.37|26176.38|26056.38|10
1636667680000|2021-11-11 21:54:40|26178.41|26058.41|26179.68|26059.68|26179.68|26059.68|26178.41|26058.41|10
1636667690000|2021-11-11 21:54:50|26179.93|26059.93|26180.13|26060.13|26180.67|26060.67|26179.87|26059.87|10
1636667700000|2021-11-11 21:55:00|26179|26059|26178.95|26058.95|26179.23|26059.23|26177.82|26057.82|10
1636667710000|2021-11-11 21:55:10|26179.07|26059.07|26179.17|26059.17|26179.33|26059.33|26178.62|26058.62|10
1636667720000|2021-11-11 21:55:20|26179.05|26059.05|26179.94|26059.94|26180.15|26060.15|26179.02|26059.02|10
1636667730000|2021-11-11 21:55:30|26179.82|26059.82|26179.58|26059.58|26179.85|26059.85|26179.3|26059.3|10
1636667740000|2021-11-11 21:55:40|26179.73|26059.73|26178.6|26058.6|26180.15|26060.15|26178.6|26058.6|10
1636667750000|2021-11-11 21:55:50|26178.45|26058.45|26178.01|26058.01|26180.29|26060.29|26177.61|26057.61|10
1636667760000|2021-11-11 21:56:00|26178.31|26058.31|26181.18|26061.18|26181.18|26061.18|26177.29|26057.29|10
1636667770000|2021-11-11 21:56:10|26181.62|26061.62|26183.7|26063.7|26183.73|26063.73|26181.62|26061.62|9
1636667780000|2021-11-11 21:56:20|26183.64|26063.64|26184.9|26064.9|26184.9|26064.9|26183.64|26063.64|10
1636667790000|2021-11-11 21:56:30|26184.35|26064.35|26184.86|26064.86|26185.04|26065.04|26183.89|26063.89|9
1636667800000|2021-11-11 21:56:40|26184.82|26064.82|26185.09|26065.09|26185.87|26065.87|26184.82|26064.82|10
1636667810000|2021-11-11 21:56:50|26185.18|26065.18|26187.69|26067.69|26187.75|26067.75|26184.73|26064.73|10
1636667820000|2021-11-11 21:57:00|26187.61|26067.61|26185.47|26065.47|26187.82|26067.82|26185.47|26065.47|10
1636667830000|2021-11-11 21:57:10|26184.86|26064.86|26183.36|26063.36|26184.86|26064.86|26183.36|26063.36|10
1636667840000|2021-11-11 21:57:20|26182.77|26062.77|26180.61|26060.61|26182.77|26062.77|26180.22|26060.22|10
1636667850000|2021-11-11 21:57:30|26180.32|26060.32|26179.79|26059.79|26180.71|26060.71|26179.59|26059.59|10
1636667860000|2021-11-11 21:57:40|26179.44|26059.44|26179.74|26059.74|26180.02|26060.02|26179.39|26059.39|10
1636667870000|2021-11-11 21:57:50|26179.94|26059.94|26180.98|26060.98|26181.63|26061.63|26179.94|26059.94|10
1636667880000|2021-11-11 21:58:00|26181.19|26061.19|26179.41|26059.41|26181.19|26061.19|26179.41|26059.41|10
1636667890000|2021-11-11 21:58:10|26180.71|26060.71|26177.02|26057.02|26180.71|26060.71|26177.02|26057.02|10
1636667900000|2021-11-11 21:58:20|26176.39|26056.39|26173.57|26053.57|26177.23|26057.23|26173.56|26053.56|10
1636667910000|2021-11-11 21:58:30|26173.23|26053.23|26170.23|26050.23|26173.23|26053.23|26169.16|26049.16|10
1636667920000|2021-11-11 21:58:40|26170.47|26050.47|26171.03|26051.03|26171.31|26051.31|26170.47|26050.47|10
1636667930000|2021-11-11 21:58:50|26170.42|26050.42|26169.85|26049.85|26170.71|26050.71|26169.59|26049.59|10
1636667940000|2021-11-11 21:59:00|26169.84|26049.84|26168.06|26048.06|26169.84|26049.84|26168.06|26048.06|10
1636667950000|2021-11-11 21:59:10|26168.23|26048.23|26169.96|26049.96|26169.96|26049.96|26167.81|26047.81|10
1636667960000|2021-11-11 21:59:20|26170.11|26050.11|26176.29|26056.29|26176.29|26056.29|26170.11|26050.11|10
1636667970000|2021-11-11 21:59:30|26177.06|26057.06|26181.37|26061.37|26181.54|26061.54|26177.06|26057.06|10
1636667980000|2021-11-11 21:59:40|26181.81|26061.81|26183.6|26063.6|26183.77|26063.77|26181.81|26061.81|9
1636667990000|2021-11-11 21:59:50|26183.19|26063.19|26183.6|26063.6|26184.02|26064.02|26183.19|26063.19|9
1636668000000|2021-11-11 22:00:00|26183.63|26063.63|26181.18|26061.18|26184.04|26064.04|26181.18|26061.18|10
1636668010000|2021-11-11 22:00:10|26180.44|26060.44|26176.7|26056.7|26180.44|26060.44|26176.55|26056.55|10
1636668020000|2021-11-11 22:00:20|26176.45|26056.45|26166.71|26046.71|26176.45|26056.45|26166.71|26046.71|10
1636668030000|2021-11-11 22:00:30|26166.1|26046.1|26164.23|26044.23|26166.87|26046.87|26163.74|26043.74|10
1636668040000|2021-11-11 22:00:40|26164.13|26044.13|26157.68|26037.68|26164.13|26044.13|26157.68|26037.68|10
1636668050000|2021-11-11 22:00:50|26156.92|26036.92|26155.08|26035.08|26157.69|26037.69|26155.08|26035.08|10
1636668060000|2021-11-11 22:01:00|26154.94|26034.94|26152.66|26032.66|26154.94|26034.94|26152.55|26032.55|10
1636668070000|2021-11-11 22:01:10|26153.56|26033.56|26154.41|26034.41|26154.75|26034.75|26152.97|26032.97|9
1636668080000|2021-11-11 22:01:20|26154.04|26034.04|26152.94|26032.94|26154.25|26034.25|26151.66|26031.66|10
1636668090000|2021-11-11 22:01:30|26152.99|26032.99|26155.06|26035.06|26155.06|26035.06|26152.99|26032.99|9
1636668100000|2021-11-11 22:01:40|26155.02|26035.02|26153.7|26033.7|26155.44|26035.44|26153.7|26033.7|8
1636668110000|2021-11-11 22:01:50|26154.13|26034.13|26153.29|26033.29|26154.66|26034.66|26153.29|26033.29|8
1636668120000|2021-11-11 22:02:00|26154.04|26034.04|26154.61|26034.61|26155.04|26035.04|26153.98|26033.98|10
1636668130000|2021-11-11 22:02:10|26154.58|26034.58|26151.58|26031.58|26155.63|26035.63|26151.58|26031.58|10
1636668140000|2021-11-11 22:02:20|26149.33|26029.33|26146.44|26026.44|26149.33|26029.33|26146.44|26026.44|10
1636668150000|2021-11-11 22:02:30|26146.23|26026.23|26144.95|26024.95|26146.23|26026.23|26144.58|26024.58|10
1636668160000|2021-11-11 22:02:40|26144.13|26024.13|26141.85|26021.85|26144.13|26024.13|26141.85|26021.85|10
1636668170000|2021-11-11 22:02:50|26141.74|26021.74|26139.09|26019.09|26141.74|26021.74|26139.09|26019.09|10
1636668180000|2021-11-11 22:03:00|26138.9|26018.9|26136.34|26016.34|26138.9|26018.9|26135.18|26015.18|10
1636668190000|2021-11-11 22:03:10|26136.33|26016.33|26137.98|26017.98|26138.84|26018.84|26136.11|26016.11|10
1636668200000|2021-11-11 22:03:20|26138.31|26018.31|26139.11|26019.11|26139.11|26019.11|26137.6|26017.6|10
1636668210000|2021-11-11 22:03:30|26139.29|26019.29|26139.37|26019.37|26139.37|26019.37|26137.75|26017.75|10
1636668220000|2021-11-11 22:03:40|26139.49|26019.49|26138.83|26018.83|26139.58|26019.58|26138.43|26018.43|10
1636668230000|2021-11-11 22:03:50|26138.66|26018.66|26135.44|26015.44|26138.78|26018.78|26135.27|26015.27|10
1636668240000|2021-11-11 22:04:00|26135.59|26015.59|26136.03|26016.03|26136.12|26016.12|26135.4|26015.4|10
1636668250000|2021-11-11 22:04:10|26135.62|26015.62|26137.15|26017.15|26137.45|26017.45|26135.62|26015.62|10
1636668260000|2021-11-11 22:04:20|26136.65|26016.65|26135.96|26015.96|26136.65|26016.65|26135.87|26015.87|10
1636668270000|2021-11-11 22:04:30|26136.91|26016.91|26133.66|26013.66|26137.19|26017.19|26133.66|26013.66|10
1636668280000|2021-11-11 22:04:40|26132.84|26012.84|26131.94|26011.94|26132.84|26012.84|26130.9|26010.9|10
1636668290000|2021-11-11 22:04:50|26131.57|26011.57|26130.52|26010.52|26131.57|26011.57|26129.87|26009.87|10
1636668300000|2021-11-11 22:05:00|26130.29|26010.29|26127.19|26007.19|26130.29|26010.29|26127.17|26007.17|10
1636668310000|2021-11-11 22:05:10|26127.65|26007.65|26126.36|26006.36|26127.65|26007.65|26125.99|26005.99|10
1636668320000|2021-11-11 22:05:20|26126.43|26006.43|26123.48|26003.48|26126.52|26006.52|26123.45|26003.45|10
1636668330000|2021-11-11 22:05:30|26123.47|26003.47|26123.19|26003.19|26123.47|26003.47|26121.6|26001.6|9
1636668340000|2021-11-11 22:05:40|26123.08|26003.08|26125.47|26005.47|26125.47|26005.47|26123.08|26003.08|9
1636668350000|2021-11-11 22:05:50|26125.29|26005.29|26127.96|26007.96|26127.96|26007.96|26125.08|26005.08|10
1636668360000|2021-11-11 22:06:00|26128.88|26008.88|26135.97|26015.97|26135.97|26015.97|26128.88|26008.88|10
1636668370000|2021-11-11 22:06:10|26136.61|26016.61|26140.22|26020.22|26140.22|26020.22|26136.61|26016.61|9
1636668380000|2021-11-11 22:06:20|26140.4|26020.4|26144.37|26024.37|26144.37|26024.37|26140.4|26020.4|9
1636668390000|2021-11-11 22:06:30|26147.23|26027.23|26157.37|26037.37|26157.37|26037.37|26147.23|26027.23|10
1636668400000|2021-11-11 22:06:40|26157.22|26037.22|26155.23|26035.23|26158.08|26038.08|26155.23|26035.23|10
1636668410000|2021-11-11 22:06:50|26155.52|26035.52|26150.56|26030.56|26155.62|26035.62|26150.56|26030.56|10
1636668420000|2021-11-11 22:07:00|26150.55|26030.55|26148.8|26028.8|26150.85|26030.85|26148.57|26028.57|10
1636668430000|2021-11-11 22:07:10|26147.79|26027.79|26142.92|26022.92|26147.79|26027.79|26142.92|26022.92|10
1636668440000|2021-11-11 22:07:20|26142.83|26022.83|26133.27|26013.27|26142.83|26022.83|26133.27|26013.27|10
1636668450000|2021-11-11 22:07:30|26132.54|26012.54|26123.86|26003.86|26132.54|26012.54|26123.86|26003.86|10
1636668460000|2021-11-11 22:07:40|26123.71|26003.71|26115.24|25995.24|26123.71|26003.71|26115.24|25995.24|10
1636668470000|2021-11-11 22:07:50|26114.19|25994.19|26115.22|25995.22|26115.25|25995.25|26113.19|25993.19|10
1636668480000|2021-11-11 22:08:00|26115.08|25995.08|26117.67|25997.67|26117.67|25997.67|26113.62|25993.62|10
1636668490000|2021-11-11 22:08:10|26117.76|25997.76|26118.2|25998.2|26118.54|25998.54|26117.75|25997.75|10
1636668500000|2021-11-11 22:08:20|26118.08|25998.08|26119.73|25999.73|26120.14|26000.14|26118.08|25998.08|10
1636668510000|2021-11-11 22:08:30|26119.87|25999.87|26119.69|25999.69|26120.22|26000.22|26119.66|25999.66|9
1636668520000|2021-11-11 22:08:40|26119.42|25999.42|26119.16|25999.16|26120.18|26000.18|26118.5|25998.5|9
1636668530000|2021-11-11 22:08:50|26120.98|26000.98|26123.25|26003.25|26123.25|26003.25|26120.98|26000.98|10
1636668540000|2021-11-11 22:09:00|26123.85|26003.85|26123.49|26003.49|26123.85|26003.85|26122.94|26002.94|10
1636668550000|2021-11-11 22:09:10|26122.52|26002.52|26120.78|26000.78|26124.51|26004.51|26120.78|26000.78|10
1636668560000|2021-11-11 22:09:20|26121|26001|26124.99|26004.99|26124.99|26004.99|26120.88|26000.88|10
1636668570000|2021-11-11 22:09:30|26125.78|26005.78|26130.19|26010.19|26130.19|26010.19|26125.7|26005.7|10
1636668580000|2021-11-11 22:09:40|26130.41|26010.41|26129.86|26009.86|26131.29|26011.29|26129.59|26009.59|10
1636668590000|2021-11-11 22:09:50|26129.88|26009.88|26131.02|26011.02|26131.17|26011.17|26129.88|26009.88|10
1636668600000|2021-11-11 22:10:00|26130.98|26010.98|26131.87|26011.87|26132.35|26012.35|26130.87|26010.87|10
1636668610000|2021-11-11 22:10:10|26131.34|26011.34|26131.11|26011.11|26133.37|26013.37|26130.84|26010.84|10
1636668620000|2021-11-11 22:10:20|26131.09|26011.09|26129.09|26009.09|26131.09|26011.09|26128.81|26008.81|9
1636668630000|2021-11-11 22:10:30|26128.7|26008.7|26132.48|26012.48|26132.48|26012.48|26128.7|26008.7|9
1636668640000|2021-11-11 22:10:40|26132.13|26012.13|26132.44|26012.44|26132.74|26012.74|26132.13|26012.13|8
1636668650000|2021-11-11 22:10:50|26132.76|26012.76|26131.29|26011.29|26133.81|26013.81|26131.29|26011.29|9
1636668660000|2021-11-11 22:11:00|26131.63|26011.63|26133.53|26013.53|26133.78|26013.78|26130.95|26010.95|10
1636668670000|2021-11-11 22:11:10|26133.36|26013.36|26132.94|26012.94|26133.54|26013.54|26132.94|26012.94|10
1636668680000|2021-11-11 22:11:20|26132.75|26012.75|26131.86|26011.86|26132.9|26012.9|26131.84|26011.84|9
1636668690000|2021-11-11 22:11:30|26131.48|26011.48|26132.62|26012.62|26132.94|26012.94|26131.36|26011.36|8
1636668700000|2021-11-11 22:11:40|26132.4|26012.4|26132.58|26012.58|26132.97|26012.97|26132.27|26012.27|9
1636668710000|2021-11-11 22:11:50|26132.49|26012.49|26131.42|26011.42|26133.25|26013.25|26131.42|26011.42|10
1636668720000|2021-11-11 22:12:00|26131|26011|26133.73|26013.73|26133.98|26013.98|26131|26011|8
1636668730000|2021-11-11 22:12:10|26133.79|26013.79|26132.63|26012.63|26134.35|26014.35|26132.63|26012.63|8
1636668740000|2021-11-11 22:12:20|26132.67|26012.67|26134.91|26014.91|26135.79|26015.79|26132.67|26012.67|9
1636668750000|2021-11-11 22:12:30|26134.48|26014.48|26134.63|26014.63|26134.87|26014.87|26133.01|26013.01|10
1636668760000|2021-11-11 22:12:40|26133.63|26013.63|26141.77|26021.77|26141.77|26021.77|26133.63|26013.63|10
1636668770000|2021-11-11 22:12:50|26142.62|26022.62|26143.49|26023.49|26144.84|26024.84|26142.62|26022.62|10
1636668780000|2021-11-11 22:13:00|26142.88|26022.88|26145.46|26025.46|26146.21|26026.21|26142.88|26022.88|10
1636668790000|2021-11-11 22:13:10|26145.31|26025.31|26142.65|26022.65|26145.47|26025.47|26142.65|26022.65|10
1636668800000|2021-11-11 22:13:20|26144.15|26024.15|26142.31|26022.31|26146.1|26026.1|26142.26|26022.26|10
1636668810000|2021-11-11 22:13:30|26142.56|26022.56|26143.35|26023.35|26144.23|26024.23|26142.44|26022.44|10
1636668820000|2021-11-11 22:13:40|26144.59|26024.59|26138.95|26018.95|26145.15|26025.15|26138.95|26018.95|10
1636668830000|2021-11-11 22:13:50|26138.22|26018.22|26143.39|26023.39|26143.39|26023.39|26138.22|26018.22|10
1636668840000|2021-11-11 22:14:00|26142.19|26022.19|26139.91|26019.91|26142.62|26022.62|26139.69|26019.69|10
1636668850000|2021-11-11 22:14:10|26138.98|26018.98|26140.38|26020.38|26140.46|26020.46|26138.17|26018.17|10
1636668860000|2021-11-11 22:14:20|26140.31|26020.31|26140.5|26020.5|26140.5|26020.5|26138.83|26018.83|9
1636668870000|2021-11-11 22:14:30|26140.43|26020.43|26141.16|26021.16|26141.16|26021.16|26140.09|26020.09|10
1636668880000|2021-11-11 22:14:40|26140.95|26020.95|26141.59|26021.59|26141.6|26021.6|26140.59|26020.59|10
1636668890000|2021-11-11 22:14:50|26141.63|26021.63|26141.87|26021.87|26142|26022|26141.24|26021.24|9
1636668900000|2021-11-11 22:15:00|26142.03|26022.03|26143.34|26023.34|26143.37|26023.37|26142.03|26022.03|9
1636668910000|2021-11-11 22:15:10|26142.4|26022.4|26137.72|26017.72|26142.4|26022.4|26137.72|26017.72|10
1636668920000|2021-11-11 22:15:20|26138.87|26018.87|26138.17|26018.17|26139.19|26019.19|26137.01|26017.01|10
1636668930000|2021-11-11 22:15:30|26137.73|26017.73|26137.47|26017.47|26137.85|26017.85|26137.26|26017.26|10
1636668940000|2021-11-11 22:15:40|26137.48|26017.48|26140.59|26020.59|26141.12|26021.12|26137.48|26017.48|10
1636668950000|2021-11-11 22:15:50|26141.35|26021.35|26143.19|26023.19|26143.44|26023.44|26141.35|26021.35|9
1636668960000|2021-11-11 22:16:00|26143.01|26023.01|26151.92|26031.92|26151.92|26031.92|26143.01|26023.01|10
1636668970000|2021-11-11 22:16:10|26151.77|26031.77|26155.67|26035.67|26156.02|26036.02|26151.77|26031.77|10
1636668980000|2021-11-11 22:16:20|26155.27|26035.27|26157.33|26037.33|26157.33|26037.33|26154.89|26034.89|9
1636668990000|2021-11-11 22:16:30|26156.31|26036.31|26162.84|26042.84|26163.46|26043.46|26156.01|26036.01|10
1636669000000|2021-11-11 22:16:40|26162.83|26042.83|26173.06|26053.06|26173.06|26053.06|26162.83|26042.83|10
1636669010000|2021-11-11 22:16:50|26172.81|26052.81|26193.15|26073.15|26193.15|26073.15|26172.81|26052.81|10
1636669020000|2021-11-11 22:17:00|26193.82|26073.82|26198.83|26078.83|26199.36|26079.36|26193.82|26073.82|10
1636669030000|2021-11-11 22:17:10|26199.87|26079.87|26201.74|26081.74|26202.26|26082.26|26199.87|26079.87|10
1636669040000|2021-11-11 22:17:20|26202.02|26082.02|26203.23|26083.23|26203.75|26083.75|26202.02|26082.02|10
1636669050000|2021-11-11 22:17:30|26203.61|26083.61|26202.3|26082.3|26203.78|26083.78|26202.3|26082.3|10
1636669060000|2021-11-11 22:17:40|26201.6|26081.6|26200.81|26080.81|26201.87|26081.87|26200.74|26080.74|10
1636669070000|2021-11-11 22:17:50|26201.12|26081.12|26200.61|26080.61|26201.78|26081.78|26200.45|26080.45|10
1636669080000|2021-11-11 22:18:00|26199.77|26079.77|26201.76|26081.76|26202.4|26082.4|26199.77|26079.77|10
1636669090000|2021-11-11 22:18:10|26202.4|26082.4|26203.8|26083.8|26204.25|26084.25|26202.4|26082.4|9
1636669100000|2021-11-11 22:18:20|26203.84|26083.84|26205.09|26085.09|26205.33|26085.33|26203.55|26083.55|10
1636669110000|2021-11-11 22:18:30|26204.78|26084.78|26206.71|26086.71|26206.71|26086.71|26204.78|26084.78|10
1636669120000|2021-11-11 22:18:40|26206.87|26086.87|26206.13|26086.13|26207.07|26087.07|26205.9|26085.9|10
1636669130000|2021-11-11 22:18:50|26206.7|26086.7|26205.82|26085.82|26207.08|26087.08|26205.82|26085.82|10
1636669140000|2021-11-11 22:19:00|26205.27|26085.27|26200.31|26080.31|26205.27|26085.27|26200.31|26080.31|10
1636669150000|2021-11-11 22:19:10|26201.46|26081.46|26202.62|26082.62|26202.62|26082.62|26201.46|26081.46|10
1636669160000|2021-11-11 22:19:20|26202.04|26082.04|26201.13|26081.13|26202.2|26082.2|26200.56|26080.56|10
1636669170000|2021-11-11 22:19:30|26199.76|26079.76|26199.95|26079.95|26200.86|26080.86|26198.13|26078.13|10
1636669180000|2021-11-11 22:19:40|26199.91|26079.91|26202.01|26082.01|26202.01|26082.01|26199.91|26079.91|10
1636669190000|2021-11-11 22:19:50|26202.56|26082.56|26204.94|26084.94|26204.94|26084.94|26202.56|26082.56|10
1636669200000|2021-11-11 22:20:00|26204.59|26084.59|26205.5|26085.5|26205.51|26085.51|26203.97|26083.97|9
1636669210000|2021-11-11 22:20:10|26205.3|26085.3|26205.89|26085.89|26207.34|26087.34|26205.3|26085.3|10
1636669220000|2021-11-11 22:20:20|26206.34|26086.34|26203.75|26083.75|26206.34|26086.34|26203.61|26083.61|10
1636669230000|2021-11-11 22:20:30|26203.55|26083.55|26205.41|26085.41|26206.23|26086.23|26203.51|26083.51|10
1636669240000|2021-11-11 22:20:40|26205.64|26085.64|26205.83|26085.83|26206.85|26086.85|26204.79|26084.79|10
1636669250000|2021-11-11 22:20:50|26205.99|26085.99|26205.73|26085.73|26206.13|26086.13|26205.7|26085.7|9
1636669260000|2021-11-11 22:21:00|26206.09|26086.09|26203.86|26083.86|26206.09|26086.09|26203.36|26083.36|9
1636669270000|2021-11-11 22:21:10|26203.41|26083.41|26204.04|26084.04|26204.44|26084.44|26202.53|26082.53|9
1636669280000|2021-11-11 22:21:20|26203.52|26083.52|26203.52|26083.52|26203.67|26083.67|26202.54|26082.54|8
1636669290000|2021-11-11 22:21:30|26203.54|26083.54|26203.86|26083.86|26203.86|26083.86|26203.12|26083.12|10
1636669300000|2021-11-11 22:21:40|26202.99|26082.99|26202.45|26082.45|26203.76|26083.76|26201.68|26081.68|10
1636669310000|2021-11-11 22:21:50|26202.65|26082.65|26200.8|26080.8|26202.9|26082.9|26200.8|26080.8|10
1636669320000|2021-11-11 22:22:00|26200.58|26080.58|26199.6|26079.6|26200.76|26080.76|26199.38|26079.38|10
1636669330000|2021-11-11 22:22:10|26199.17|26079.17|26201.67|26081.67|26201.88|26081.88|26199.17|26079.17|10
1636669340000|2021-11-11 22:22:20|26201.84|26081.84|26202.1|26082.1|26203.55|26083.55|26201.84|26081.84|10
1636669350000|2021-11-11 22:22:30|26201.8|26081.8|26203.98|26083.98|26204.3|26084.3|26201.8|26081.8|10
1636669360000|2021-11-11 22:22:40|26204.54|26084.54|26202.86|26082.86|26204.99|26084.99|26202.86|26082.86|9
1636669370000|2021-11-11 22:22:50|26203|26083|26204.57|26084.57|26205.07|26085.07|26203|26083|10
1636669380000|2021-11-11 22:23:00|26205.17|26085.17|26207.14|26087.14|26207.34|26087.34|26205|26085|9
1636669390000|2021-11-11 22:23:10|26207.17|26087.17|26208.14|26088.14|26208.59|26088.59|26207.17|26087.17|10
1636669400000|2021-11-11 22:23:20|26208.46|26088.46|26208.96|26088.96|26209.07|26089.07|26207.83|26087.83|10
1636669410000|2021-11-11 22:23:30|26209.59|26089.59|26208.86|26088.86|26209.62|26089.62|26208.86|26088.86|8
1636669420000|2021-11-11 22:23:40|26208.85|26088.85|26209.04|26089.04|26209.46|26089.46|26208.85|26088.85|10
1636669430000|2021-11-11 22:23:50|26209.62|26089.62|26209.61|26089.61|26210.47|26090.47|26208.51|26088.51|10
1636669440000|2021-11-11 22:24:00|26209.66|26089.66|26207.86|26087.86|26209.66|26089.66|26207.37|26087.37|10
1636669450000|2021-11-11 22:24:10|26207.78|26087.78|26207.29|26087.29|26207.83|26087.83|26207.26|26087.26|9
1636669460000|2021-11-11 22:24:20|26207.99|26087.99|26208.36|26088.36|26208.53|26088.53|26207.67|26087.67|10
1636669470000|2021-11-11 22:24:30|26208.24|26088.24|26207.9|26087.9|26209.04|26089.04|26207.22|26087.22|9
1636669480000|2021-11-11 22:24:40|26207.35|26087.35|26207.43|26087.43|26207.43|26087.43|26206.61|26086.61|10
1636669490000|2021-11-11 22:24:50|26207.59|26087.59|26207.4|26087.4|26207.71|26087.71|26207.3|26087.3|9
1636669500000|2021-11-11 22:25:00|26207.31|26087.31|26208.83|26088.83|26209.67|26089.67|26207.31|26087.31|10
1636669510000|2021-11-11 22:25:10|26209.71|26089.71|26211.99|26091.99|26212.72|26092.72|26209.28|26089.28|10
1636669520000|2021-11-11 22:25:20|26211.9|26091.9|26220.54|26100.54|26220.54|26100.54|26211.76|26091.76|8
1636669530000|2021-11-11 22:25:30|26220.53|26100.53|26225.13|26105.13|26225.13|26105.13|26220.53|26100.53|10
1636669540000|2021-11-11 22:25:40|26225.42|26105.42|26224.86|26104.86|26225.62|26105.62|26224.86|26104.86|10
1636669550000|2021-11-11 22:25:50|26224.31|26104.31|26224.66|26104.66|26225.24|26105.24|26223.54|26103.54|10
1636669560000|2021-11-11 22:26:00|26223.91|26103.91|26221.98|26101.98|26223.99|26103.99|26221.98|26101.98|10
1636669570000|2021-11-11 22:26:10|26221.71|26101.71|26222.62|26102.62|26223.06|26103.06|26221.71|26101.71|10
1636669580000|2021-11-11 22:26:20|26222.77|26102.77|26222.92|26102.92|26223.19|26103.19|26222.5|26102.5|10
1636669590000|2021-11-11 22:26:30|26223.04|26103.04|26224.02|26104.02|26224.02|26104.02|26222.65|26102.65|10
1636669600000|2021-11-11 22:26:40|26224.09|26104.09|26224.53|26104.53|26225.23|26105.23|26223.92|26103.92|10
1636669610000|2021-11-11 22:26:50|26225.82|26105.82|26225.93|26105.93|26225.93|26105.93|26225.05|26105.05|10
1636669620000|2021-11-11 22:27:00|26225.44|26105.44|26225.54|26105.54|26227.76|26107.76|26225.44|26105.44|10
1636669630000|2021-11-11 22:27:10|26225.93|26105.93|26227.57|26107.57|26228.32|26108.32|26225.93|26105.93|10
1636669640000|2021-11-11 22:27:20|26227.79|26107.79|26229.17|26109.17|26229.56|26109.56|26227.28|26107.28|10
1636669650000|2021-11-11 22:27:30|26229.73|26109.73|26229.01|26109.01|26230.85|26110.85|26229.01|26109.01|10
1636669660000|2021-11-11 22:27:40|26228.96|26108.96|26230.03|26110.03|26230.03|26110.03|26228.6|26108.6|10
1636669670000|2021-11-11 22:27:50|26228.69|26108.69|26228.19|26108.19|26228.76|26108.76|26227.33|26107.33|10
1636669680000|2021-11-11 22:28:00|26228.66|26108.66|26229.45|26109.45|26231|26111|26228.66|26108.66|10
1636669690000|2021-11-11 22:28:10|26229.15|26109.15|26227.47|26107.47|26231.46|26111.46|26227.47|26107.47|10
1636669700000|2021-11-11 22:28:20|26226.92|26106.92|26223.8|26103.8|26226.92|26106.92|26223.8|26103.8|10
1636669710000|2021-11-11 22:28:30|26224.49|26104.49|26223.29|26103.29|26224.76|26104.76|26221.98|26101.98|10
1636669720000|2021-11-11 22:28:40|26223.43|26103.43|26220.61|26100.61|26223.43|26103.43|26220.36|26100.36|10
1636669730000|2021-11-11 22:28:50|26220.58|26100.58|26217.25|26097.25|26220.58|26100.58|26217.1|26097.1|10
1636669740000|2021-11-11 22:29:00|26217.05|26097.05|26216.53|26096.53|26217.05|26097.05|26214.16|26094.16|10
1636669750000|2021-11-11 22:29:10|26216.19|26096.19|26204.43|26084.43|26216.19|26096.19|26201.47|26081.47|9
1636669760000|2021-11-11 22:29:20|26202.92|26082.92|26202.48|26082.48|26203.52|26083.52|26201.73|26081.73|10
1636669770000|2021-11-11 22:29:30|26202.59|26082.59|26202.13|26082.13|26203.68|26083.68|26201.59|26081.59|10
1636669780000|2021-11-11 22:29:40|26201.34|26081.34|26200.33|26080.33|26201.7|26081.7|26200.33|26080.33|10
1636669790000|2021-11-11 22:29:50|26194.98|26074.98|26196.06|26076.06|26196.06|26076.06|26193.73|26073.73|10
1636669800000|2021-11-11 22:30:00|26196.31|26076.31|26196.53|26076.53|26197.36|26077.36|26196.31|26076.31|10
1636669810000|2021-11-11 22:30:10|26197.16|26077.16|26197.15|26077.15|26197.23|26077.23|26196.2|26076.2|10
1636669820000|2021-11-11 22:30:20|26197.19|26077.19|26198.92|26078.92|26198.92|26078.92|26197.19|26077.19|10
1636669830000|2021-11-11 22:30:30|26198.85|26078.85|26199.14|26079.14|26199.29|26079.29|26198.85|26078.85|9
1636669840000|2021-11-11 22:30:40|26198.4|26078.4|26197.81|26077.81|26198.4|26078.4|26196.91|26076.91|10
1636669850000|2021-11-11 22:30:50|26197.78|26077.78|26197.43|26077.43|26197.78|26077.78|26197.4|26077.4|9
1636669860000|2021-11-11 22:31:00|26196.45|26076.45|26193.64|26073.64|26196.46|26076.46|26193.64|26073.64|10
1636669870000|2021-11-11 22:31:10|26193.46|26073.46|26192.25|26072.25|26193.46|26073.46|26191.65|26071.65|10
1636669880000|2021-11-11 22:31:20|26192.5|26072.5|26191.61|26071.61|26192.51|26072.51|26191.61|26071.61|10
1636669890000|2021-11-11 22:31:30|26191.56|26071.56|26191.73|26071.73|26192.37|26072.37|26191.31|26071.31|9
1636669900000|2021-11-11 22:31:40|26191.77|26071.77|26189.83|26069.83|26191.95|26071.95|26189.83|26069.83|10
1636669910000|2021-11-11 22:31:50|26189.65|26069.65|26191.3|26071.3|26191.3|26071.3|26189.6|26069.6|10
1636669920000|2021-11-11 22:32:00|26191.34|26071.34|26192.25|26072.25|26192.48|26072.48|26191.07|26071.07|10
1636669930000|2021-11-11 22:32:10|26193.06|26073.06|26190.44|26070.44|26193.06|26073.06|26190.44|26070.44|10
1636669940000|2021-11-11 22:32:20|26190.18|26070.18|26190.24|26070.24|26190.31|26070.31|26188.84|26068.84|10
1636669950000|2021-11-11 22:32:30|26190.29|26070.29|26190.66|26070.66|26190.95|26070.95|26190.09|26070.09|9
1636669960000|2021-11-11 22:32:40|26190.83|26070.83|26190.59|26070.59|26190.88|26070.88|26190.23|26070.23|10
1636669970000|2021-11-11 22:32:50|26190.78|26070.78|26191.38|26071.38|26191.54|26071.54|26190.29|26070.29|8
1636669980000|2021-11-11 22:33:00|26191.4|26071.4|26191.7|26071.7|26191.8|26071.8|26190.92|26070.92|9
1636669990000|2021-11-11 22:33:10|26191.92|26071.92|26191.89|26071.89|26192.31|26072.31|26190.72|26070.72|10
1636670000000|2021-11-11 22:33:20|26191.95|26071.95|26194.31|26074.31|26194.31|26074.31|26191.94|26071.94|9
1636670010000|2021-11-11 22:33:30|26194.4|26074.4|26194.77|26074.77|26195.65|26075.65|26194.23|26074.23|8
1636670020000|2021-11-11 22:33:40|26194.39|26074.39|26195.24|26075.24|26197.72|26077.72|26194.39|26074.39|9
1636670030000|2021-11-11 22:33:50|26195.58|26075.58|26197.07|26077.07|26197.69|26077.69|26195.58|26075.58|9
1636670040000|2021-11-11 22:34:00|26195.27|26075.27|26195.74|26075.74|26195.74|26075.74|26194.36|26074.36|9
1636670050000|2021-11-11 22:34:10|26195.79|26075.79|26198.17|26078.17|26198.53|26078.53|26195.58|26075.58|9
1636670060000|2021-11-11 22:34:20|26196.16|26076.16|26199.19|26079.19|26199.19|26079.19|26195.69|26075.69|10
1636670070000|2021-11-11 22:34:30|26198.88|26078.88|26200.09|26080.09|26200.09|26080.09|26198.54|26078.54|9
1636670080000|2021-11-11 22:34:40|26199.94|26079.94|26200.31|26080.31|26200.63|26080.63|26199.84|26079.84|10
1636670090000|2021-11-11 22:34:50|26200.62|26080.62|26200.24|26080.24|26200.62|26080.62|26199.18|26079.18|10
1636670100000|2021-11-11 22:35:00|26200.48|26080.48|26203.35|26083.35|26203.35|26083.35|26200.15|26080.15|10
1636670110000|2021-11-11 22:35:10|26203.19|26083.19|26204.66|26084.66|26204.85|26084.85|26202.45|26082.45|10
1636670120000|2021-11-11 22:35:20|26206.84|26086.84|26210.67|26090.67|26210.79|26090.79|26206.84|26086.84|9
1636670130000|2021-11-11 22:35:30|26210.21|26090.21|26210.41|26090.41|26210.91|26090.91|26209.81|26089.81|10
1636670140000|2021-11-11 22:35:40|26210.54|26090.54|26211.51|26091.51|26211.51|26091.51|26210.05|26090.05|10
1636670150000|2021-11-11 22:35:50|26211.76|26091.76|26211.42|26091.42|26211.76|26091.76|26210.51|26090.51|10
1636670160000|2021-11-11 22:36:00|26212.31|26092.31|26211.98|26091.98|26212.34|26092.34|26211.47|26091.47|10
1636670170000|2021-11-11 22:36:10|26212.11|26092.11|26212.51|26092.51|26212.77|26092.77|26209.73|26089.73|10
1636670180000|2021-11-11 22:36:20|26212.08|26092.08|26215.05|26095.05|26215.1|26095.1|26211.96|26091.96|10
1636670190000|2021-11-11 22:36:30|26214.91|26094.91|26215.97|26095.97|26215.97|26095.97|26214.91|26094.91|10
1636670200000|2021-11-11 22:36:40|26216.41|26096.41|26217.78|26097.78|26217.84|26097.84|26216.41|26096.41|10
1636670210000|2021-11-11 22:36:50|26217.71|26097.71|26219.86|26099.86|26219.86|26099.86|26217.46|26097.46|10
1636670220000|2021-11-11 22:37:00|26220.44|26100.44|26221.36|26101.36|26222|26102|26220.44|26100.44|6
1636670230000|2021-11-11 22:37:10|26221.54|26101.54|26222.93|26102.93|26222.93|26102.93|26221.36|26101.36|9
1636670240000|2021-11-11 22:37:20|26222.72|26102.72|26224.02|26104.02|26224.64|26104.64|26222.72|26102.72|9
1636670250000|2021-11-11 22:37:30|26224.01|26104.01|26225.58|26105.58|26225.58|26105.58|26223.61|26103.61|10
1636670260000|2021-11-11 22:37:40|26225.61|26105.61|26225.71|26105.71|26226.37|26106.37|26225.17|26105.17|9
1636670270000|2021-11-11 22:37:50|26225.98|26105.98|26226.65|26106.65|26226.65|26106.65|26225.57|26105.57|10
1636670280000|2021-11-11 22:38:00|26226.64|26106.64|26226.36|26106.36|26226.64|26106.64|26225.54|26105.54|10
1636670290000|2021-11-11 22:38:10|26226.9|26106.9|26222.48|26102.48|26226.9|26106.9|26222.48|26102.48|10
1636670300000|2021-11-11 22:38:20|26222.66|26102.66|26220.09|26100.09|26224.06|26104.06|26220.09|26100.09|9
1636670310000|2021-11-11 22:38:30|26220.84|26100.84|26216.97|26096.97|26221.64|26101.64|26216.97|26096.97|10
1636670320000|2021-11-11 22:38:40|26217.36|26097.36|26215.9|26095.9|26218.08|26098.08|26215.9|26095.9|10
1636670330000|2021-11-11 22:38:50|26215.75|26095.75|26215.59|26095.59|26216.66|26096.66|26215.59|26095.59|9
1636670340000|2021-11-11 22:39:00|26215.29|26095.29|26215.6|26095.6|26216.37|26096.37|26215.29|26095.29|10
1636670350000|2021-11-11 22:39:10|26215.74|26095.74|26214.75|26094.75|26215.77|26095.77|26214.54|26094.54|10
1636670360000|2021-11-11 22:39:20|26215.7|26095.7|26213.8|26093.8|26215.7|26095.7|26213.68|26093.68|8
1636670370000|2021-11-11 22:39:30|26213.79|26093.79|26215.02|26095.02|26216.29|26096.29|26213.74|26093.74|9
1636670380000|2021-11-11 22:39:40|26215.1|26095.1|26215.64|26095.64|26215.64|26095.64|26214.82|26094.82|10
1636670390000|2021-11-11 22:39:50|26215.61|26095.61|26215.59|26095.59|26215.77|26095.77|26215.35|26095.35|9
1636670400000|2021-11-11 22:40:00|26215.44|26095.44|26216.5|26096.5|26217.5|26097.5|26215.26|26095.26|10
1636670410000|2021-11-11 22:40:10|26216.66|26096.66|26217.2|26097.2|26217.29|26097.29|26216.44|26096.44|9
1636670420000|2021-11-11 22:40:20|26217.23|26097.23|26218.4|26098.4|26218.4|26098.4|26216.9|26096.9|9
1636670430000|2021-11-11 22:40:30|26218.44|26098.44|26217.77|26097.77|26218.44|26098.44|26217.17|26097.17|10
1636670440000|2021-11-11 22:40:40|26218.12|26098.12|26218.42|26098.42|26218.51|26098.51|26217.34|26097.34|10
1636670450000|2021-11-11 22:40:50|26218.46|26098.46|26216.67|26096.67|26218.67|26098.67|26216.67|26096.67|10
1636670460000|2021-11-11 22:41:00|26216.79|26096.79|26216.05|26096.05|26217.06|26097.06|26215.78|26095.78|10
1636670470000|2021-11-11 22:41:10|26216.2|26096.2|26215.68|26095.68|26216.33|26096.33|26215.5|26095.5|10
1636670480000|2021-11-11 22:41:20|26215.06|26095.06|26214.71|26094.71|26215.06|26095.06|26214.45|26094.45|9
1636670490000|2021-11-11 22:41:30|26214.68|26094.68|26215.69|26095.69|26216.42|26096.42|26214.12|26094.12|10
1636670500000|2021-11-11 22:41:40|26216.66|26096.66|26214.65|26094.65|26216.66|26096.66|26214.53|26094.53|9
1636670510000|2021-11-11 22:41:50|26214.8|26094.8|26213.02|26093.02|26214.8|26094.8|26213.02|26093.02|10
1636670520000|2021-11-11 22:42:00|26213|26093|26212.7|26092.7|26213|26093|26212.27|26092.27|9
1636670530000|2021-11-11 22:42:10|26212.71|26092.71|26214.14|26094.14|26214.36|26094.36|26212.71|26092.71|10
1636670540000|2021-11-11 22:42:20|26214.32|26094.32|26212.37|26092.37|26214.35|26094.35|26212.37|26092.37|10
1636670550000|2021-11-11 22:42:30|26212.83|26092.83|26212.94|26092.94|26213.06|26093.06|26212.21|26092.21|9
1636670560000|2021-11-11 22:42:40|26212.85|26092.85|26214.32|26094.32|26214.43|26094.43|26212.6|26092.6|9
1636670570000|2021-11-11 22:42:50|26214.56|26094.56|26214.27|26094.27|26214.78|26094.78|26214.09|26094.09|10
1636670580000|2021-11-11 22:43:00|26214.3|26094.3|26212.04|26092.04|26214.3|26094.3|26211.93|26091.93|10
1636670590000|2021-11-11 22:43:10|26212.15|26092.15|26212.59|26092.59|26213.18|26093.18|26212.09|26092.09|10
1636670600000|2021-11-11 22:43:20|26212.6|26092.6|26212.18|26092.18|26212.84|26092.84|26211.8|26091.8|10
1636670610000|2021-11-11 22:43:30|26211.96|26091.96|26211.7|26091.7|26212.4|26092.4|26211.7|26091.7|10
1636670620000|2021-11-11 22:43:40|26210.61|26090.61|26209.5|26089.5|26210.74|26090.74|26208.56|26088.56|10
1636670630000|2021-11-11 22:43:50|26209.56|26089.56|26209.3|26089.3|26210.45|26090.45|26209.3|26089.3|8
1636670640000|2021-11-11 22:44:00|26209.43|26089.43|26209.88|26089.88|26210.11|26090.11|26208.99|26088.99|10
1636670650000|2021-11-11 22:44:10|26210.34|26090.34|26212.34|26092.34|26212.34|26092.34|26210.34|26090.34|10
1636670660000|2021-11-11 22:44:20|26212.51|26092.51|26212.91|26092.91|26212.95|26092.95|26211.86|26091.86|10
1636670670000|2021-11-11 22:44:30|26212.77|26092.77|26211.58|26091.58|26213.61|26093.61|26211.5|26091.5|10
1636670680000|2021-11-11 22:44:40|26211.7|26091.7|26212.31|26092.31|26212.31|26092.31|26211.06|26091.06|10
1636670690000|2021-11-11 22:44:50|26212.05|26092.05|26211|26091|26212.45|26092.45|26210.91|26090.91|10
1636670700000|2021-11-11 22:45:00|26210.54|26090.54|26209.85|26089.85|26210.54|26090.54|26209.53|26089.53|9
1636670710000|2021-11-11 22:45:10|26209.06|26089.06|26207.29|26087.29|26209.06|26089.06|26207.29|26087.29|10
1636670720000|2021-11-11 22:45:20|26207.27|26087.27|26207.25|26087.25|26207.27|26087.27|26206.31|26086.31|10
1636670730000|2021-11-11 22:45:30|26208.93|26088.93|26207.19|26087.19|26209.61|26089.61|26207.19|26087.19|10
1636670740000|2021-11-11 22:45:40|26207.37|26087.37|26208.13|26088.13|26208.13|26088.13|26206.37|26086.37|10
1636670750000|2021-11-11 22:45:50|26208.15|26088.15|26208.49|26088.49|26208.51|26088.51|26207.47|26087.47|10
1636670760000|2021-11-11 22:46:00|26208.51|26088.51|26206.96|26086.96|26208.51|26088.51|26206.96|26086.96|9
1636670770000|2021-11-11 22:46:10|26207.07|26087.07|26208.38|26088.38|26208.38|26088.38|26206.68|26086.68|10
1636670780000|2021-11-11 22:46:20|26208.35|26088.35|26207.71|26087.71|26208.35|26088.35|26207.55|26087.55|10
1636670790000|2021-11-11 22:46:30|26207.08|26087.08|26207.53|26087.53|26208.09|26088.09|26207.08|26087.08|10
1636670800000|2021-11-11 22:46:40|26207.96|26087.96|26207.37|26087.37|26207.96|26087.96|26206.62|26086.62|10
1636670810000|2021-11-11 22:46:50|26207.53|26087.53|26208.19|26088.19|26208.19|26088.19|26207.15|26087.15|10
1636670820000|2021-11-11 22:47:00|26207.82|26087.82|26207.57|26087.57|26207.93|26087.93|26207.17|26087.17|10
1636670830000|2021-11-11 22:47:10|26207.77|26087.77|26209.24|26089.24|26209.24|26089.24|26207.65|26087.65|10
1636670840000|2021-11-11 22:47:20|26208.89|26088.89|26205.82|26085.82|26208.89|26088.89|26205.55|26085.55|10
1636670850000|2021-11-11 22:47:30|26205.94|26085.94|26206.92|26086.92|26207.99|26087.99|26205.94|26085.94|9
1636670860000|2021-11-11 22:47:40|26208.8|26088.8|26207.94|26087.94|26208.8|26088.8|26207.68|26087.68|9
1636670870000|2021-11-11 22:47:50|26207.75|26087.75|26209.28|26089.28|26210.38|26090.38|26207.28|26087.28|10
1636670880000|2021-11-11 22:48:00|26209.19|26089.19|26208.96|26088.96|26209.19|26089.19|26208.6|26088.6|10
1636670890000|2021-11-11 22:48:10|26208.17|26088.17|26210.2|26090.2|26210.36|26090.36|26207.83|26087.83|10
1636670900000|2021-11-11 22:48:20|26210.21|26090.21|26211.24|26091.24|26211.81|26091.81|26210.21|26090.21|10
1636670910000|2021-11-11 22:48:30|26211.07|26091.07|26211.27|26091.27|26211.27|26091.27|26210.4|26090.4|10
1636670920000|2021-11-11 22:48:40|26211.29|26091.29|26212.78|26092.78|26213.62|26093.62|26211.29|26091.29|10
1636670930000|2021-11-11 22:48:50|26212.18|26092.18|26211.84|26091.84|26213.66|26093.66|26211.68|26091.68|9
1636670940000|2021-11-11 22:49:00|26211.8|26091.8|26210.67|26090.67|26211.8|26091.8|26210.15|26090.15|10
1636670950000|2021-11-11 22:49:10|26210.65|26090.65|26211.46|26091.46|26211.94|26091.94|26210.23|26090.23|9
1636670960000|2021-11-11 22:49:20|26210.65|26090.65|26213|26093|26213|26093|26210.65|26090.65|9
1636670970000|2021-11-11 22:49:30|26212.97|26092.97|26215.46|26095.46|26215.46|26095.46|26212.94|26092.94|10
1636670980000|2021-11-11 22:49:40|26215.47|26095.47|26217.14|26097.14|26217.36|26097.36|26215.47|26095.47|9
1636670990000|2021-11-11 22:49:50|26217.32|26097.32|26219.04|26099.04|26219.04|26099.04|26217.32|26097.32|9
1636671000000|2021-11-11 22:50:00|26218.83|26098.83|26219.11|26099.11|26219.32|26099.32|26218.02|26098.02|9
1636671010000|2021-11-11 22:50:10|26219.48|26099.48|26217.6|26097.6|26219.48|26099.48|26217.6|26097.6|9
1636671020000|2021-11-11 22:50:20|26217.26|26097.26|26214.74|26094.74|26217.4|26097.4|26214.2|26094.2|10
1636671030000|2021-11-11 22:50:30|26214.31|26094.31|26213.52|26093.52|26214.65|26094.65|26213.38|26093.38|10
1636671040000|2021-11-11 22:50:40|26213.01|26093.01|26212.65|26092.65|26214.67|26094.67|26212.65|26092.65|10
1636671050000|2021-11-11 22:50:50|26212.14|26092.14|26210.24|26090.24|26212.14|26092.14|26210.22|26090.22|10
1636671060000|2021-11-11 22:51:00|26210.62|26090.62|26210.19|26090.19|26210.62|26090.62|26209.2|26089.2|8
1636671070000|2021-11-11 22:51:10|26208.69|26088.69|26208.36|26088.36|26208.97|26088.97|26208.36|26088.36|10
1636671080000|2021-11-11 22:51:20|26208.13|26088.13|26205.64|26085.64|26209.48|26089.48|26205.64|26085.64|10
1636671090000|2021-11-11 22:51:30|26205.48|26085.48|26202.89|26082.89|26205.48|26085.48|26202.89|26082.89|10
1636671100000|2021-11-11 22:51:40|26202.93|26082.93|26205.49|26085.49|26205.51|26085.51|26202.59|26082.59|10
1636671110000|2021-11-11 22:51:50|26204.49|26084.49|26205.08|26085.08|26205.11|26085.11|26204.49|26084.49|10
1636671120000|2021-11-11 22:52:00|26205.01|26085.01|26205.09|26085.09|26205.09|26085.09|26204.46|26084.46|7
1636671130000|2021-11-11 22:52:10|26205.39|26085.39|26205|26085|26206.1|26086.1|26204.78|26084.78|7
1636671140000|2021-11-11 22:52:20|26205.03|26085.03|26206.18|26086.18|26206.35|26086.35|26204.88|26084.88|9
1636671150000|2021-11-11 22:52:30|26206.59|26086.59|26205.95|26085.95|26206.59|26086.59|26205.74|26085.74|8
1636671160000|2021-11-11 22:52:40|26205.55|26085.55|26206.09|26086.09|26206.64|26086.64|26205.18|26085.18|10
1636671170000|2021-11-11 22:52:50|26205.64|26085.64|26205.71|26085.71|26207.38|26087.38|26205.55|26085.55|9
1636671180000|2021-11-11 22:53:00|26205.72|26085.72|26207.76|26087.76|26207.76|26087.76|26205.72|26085.72|9
1636671190000|2021-11-11 22:53:10|26207.79|26087.79|26209.45|26089.45|26209.45|26089.45|26207.79|26087.79|10
1636671200000|2021-11-11 22:53:20|26210.29|26090.29|26212.3|26092.3|26212.3|26092.3|26210.05|26090.05|10
1636671210000|2021-11-11 22:53:30|26211.97|26091.97|26212.82|26092.82|26212.82|26092.82|26211.97|26091.97|10
1636671220000|2021-11-11 22:53:40|26212.53|26092.53|26217.14|26097.14|26217.14|26097.14|26212.53|26092.53|10
1636671230000|2021-11-11 22:53:50|26217.19|26097.19|26217.06|26097.06|26217.2|26097.2|26215.81|26095.81|10
1636671240000|2021-11-11 22:54:00|26216.7|26096.7|26221.17|26101.17|26221.17|26101.17|26216.7|26096.7|9
1636671250000|2021-11-11 22:54:10|26222.07|26102.07|26222.53|26102.53|26223.08|26103.08|26220.86|26100.86|10
1636671260000|2021-11-11 22:54:20|26223.44|26103.44|26225.26|26105.26|26226.14|26106.14|26223.44|26103.44|10
1636671270000|2021-11-11 22:54:30|26225.44|26105.44|26227.79|26107.79|26228.39|26108.39|26225.44|26105.44|10
1636671280000|2021-11-11 22:54:40|26229.36|26109.36|26230.64|26110.64|26231.96|26111.96|26229.31|26109.31|10
1636671290000|2021-11-11 22:54:50|26232.39|26112.39|26233.9|26113.9|26234.45|26114.45|26232.39|26112.39|10
1636671300000|2021-11-11 22:55:00|26233.81|26113.81|26235.94|26115.94|26236.74|26116.74|26233.73|26113.73|10
1636671310000|2021-11-11 22:55:10|26236.24|26116.24|26234.05|26114.05|26236.46|26116.46|26234.05|26114.05|10
1636671320000|2021-11-11 22:55:20|26234.23|26114.23|26232.09|26112.09|26234.23|26114.23|26231.77|26111.77|10
1636671330000|2021-11-11 22:55:30|26231.16|26111.16|26229.73|26109.73|26232.03|26112.03|26229.73|26109.73|10
1636671340000|2021-11-11 22:55:40|26230.27|26110.27|26232.95|26112.95|26232.95|26112.95|26229.8|26109.8|10
1636671350000|2021-11-11 22:55:50|26232.25|26112.25|26235.05|26115.05|26235.05|26115.05|26232.25|26112.25|10
1636671360000|2021-11-11 22:56:00|26234.78|26114.78|26231.59|26111.59|26235.76|26115.76|26231.59|26111.59|10
1636671370000|2021-11-11 22:56:10|26231.39|26111.39|26228.24|26108.24|26231.39|26111.39|26228.24|26108.24|10
1636671380000|2021-11-11 22:56:20|26227.66|26107.66|26229.1|26109.1|26229.1|26109.1|26227.59|26107.59|10
1636671390000|2021-11-11 22:56:30|26229.14|26109.14|26229.23|26109.23|26229.4|26109.4|26228.69|26108.69|10
1636671400000|2021-11-11 22:56:40|26229.51|26109.51|26230.02|26110.02|26230.02|26110.02|26229.2|26109.2|10
1636671410000|2021-11-11 22:56:50|26230.01|26110.01|26225.54|26105.54|26230.01|26110.01|26225.54|26105.54|10
1636671420000|2021-11-11 22:57:00|26225.81|26105.81|26225.03|26105.03|26225.81|26105.81|26223.34|26103.34|10
1636671430000|2021-11-11 22:57:10|26225.27|26105.27|26225.03|26105.03|26225.57|26105.57|26224.74|26104.74|10
1636671440000|2021-11-11 22:57:20|26225.38|26105.38|26223.98|26103.98|26225.4|26105.4|26223.91|26103.91|8
1636671450000|2021-11-11 22:57:30|26223.94|26103.94|26224.43|26104.43|26225.1|26105.1|26223.65|26103.65|10
1636671460000|2021-11-11 22:57:40|26223.27|26103.27|26224.1|26104.1|26224.93|26104.93|26223.27|26103.27|10
1636671470000|2021-11-11 22:57:50|26224.02|26104.02|26224.09|26104.09|26224.76|26104.76|26223.23|26103.23|10
1636671480000|2021-11-11 22:58:00|26223.98|26103.98|26223.26|26103.26|26223.98|26103.98|26222.29|26102.29|10
1636671490000|2021-11-11 22:58:10|26222.42|26102.42|26222.99|26102.99|26222.99|26102.99|26222.25|26102.25|10
1636671500000|2021-11-11 22:58:20|26222.86|26102.86|26223.2|26103.2|26223.2|26103.2|26221.31|26101.31|9
1636671510000|2021-11-11 22:58:30|26223.28|26103.28|26221.66|26101.66|26223.41|26103.41|26221.53|26101.53|10
1636671520000|2021-11-11 22:58:40|26221.22|26101.22|26223.04|26103.04|26223.21|26103.21|26221.12|26101.12|9
1636671530000|2021-11-11 22:58:50|26223.18|26103.18|26222.48|26102.48|26223.22|26103.22|26222.48|26102.48|10
1636671540000|2021-11-11 22:59:00|26222.31|26102.31|26218.93|26098.93|26222.31|26102.31|26218.93|26098.93|10
1636671550000|2021-11-11 22:59:10|26219.04|26099.04|26218.24|26098.24|26219.49|26099.49|26218.24|26098.24|10
1636671560000|2021-11-11 22:59:20|26218.28|26098.28|26221.06|26101.06|26221.06|26101.06|26217.76|26097.76|10
1636671570000|2021-11-11 22:59:30|26221.3|26101.3|26222.34|26102.34|26222.44|26102.44|26221|26101|10
1636671580000|2021-11-11 22:59:40|26222.1|26102.1|26222.05|26102.05|26222.78|26102.78|26221.7|26101.7|10
1636671590000|2021-11-11 22:59:50|26223.35|26103.35|26221.7|26101.7|26223.35|26103.35|26221.68|26101.68|9
1636671600000|2021-11-11 23:00:00|26221.64|26101.64|26218.75|26098.75|26221.64|26101.64|26218.75|26098.75|10
1636671610000|2021-11-11 23:00:10|26218.17|26098.17|26211.48|26091.48|26218.17|26098.17|26211.35|26091.35|10
1636671620000|2021-11-11 23:00:20|26211.98|26091.98|26207.52|26087.52|26211.98|26091.98|26207.52|26087.52|10
1636671630000|2021-11-11 23:00:30|26207.04|26087.04|26203.82|26083.82|26207.04|26087.04|26203.82|26083.82|10
1636671640000|2021-11-11 23:00:40|26203.63|26083.63|26203.71|26083.71|26204.45|26084.45|26203.4|26083.4|9
1636671650000|2021-11-11 23:00:50|26203.91|26083.91|26205.49|26085.49|26205.49|26085.49|26203.9|26083.9|10
1636671660000|2021-11-11 23:01:00|26205.61|26085.61|26205.18|26085.18|26205.98|26085.98|26205.18|26085.18|10
1636671670000|2021-11-11 23:01:10|26205.23|26085.23|26207.09|26087.09|26207.09|26087.09|26204.76|26084.76|10
1636671680000|2021-11-11 23:01:20|26207.7|26087.7|26207.24|26087.24|26208.21|26088.21|26207.24|26087.24|10
1636671690000|2021-11-11 23:01:30|26207.29|26087.29|26207.45|26087.45|26207.82|26087.82|26206.87|26086.87|10
1636671700000|2021-11-11 23:01:40|26207.36|26087.36|26207.99|26087.99|26208.1|26088.1|26206.51|26086.51|10
1636671710000|2021-11-11 23:01:50|26208.08|26088.08|26206.89|26086.89|26208.08|26088.08|26206.54|26086.54|9
1636671720000|2021-11-11 23:02:00|26206.82|26086.82|26203.82|26083.82|26207.9|26087.9|26203.27|26083.27|10
1636671730000|2021-11-11 23:02:10|26203.7|26083.7|26199.47|26079.47|26203.87|26083.87|26199.47|26079.47|10
1636671740000|2021-11-11 23:02:20|26199.15|26079.15|26202.02|26082.02|26202.02|26082.02|26199.15|26079.15|10
1636671750000|2021-11-11 23:02:30|26202.21|26082.21|26201.26|26081.26|26202.21|26082.21|26200.83|26080.83|10
1636671760000|2021-11-11 23:02:40|26200.11|26080.11|26201.56|26081.56|26201.56|26081.56|26200.11|26080.11|10
1636671770000|2021-11-11 23:02:50|26201.96|26081.96|26202.21|26082.21|26202.67|26082.67|26201.53|26081.53|10
1636671780000|2021-11-11 23:03:00|26202.06|26082.06|26203.4|26083.4|26203.4|26083.4|26201.67|26081.67|10
1636671790000|2021-11-11 23:03:10|26203.63|26083.63|26203.22|26083.22|26204.26|26084.26|26202.71|26082.71|10
1636671800000|2021-11-11 23:03:20|26203.42|26083.42|26202.79|26082.79|26203.42|26083.42|26202.52|26082.52|9
1636671810000|2021-11-11 23:03:30|26202.66|26082.66|26202.34|26082.34|26202.78|26082.78|26201.64|26081.64|9
1636671820000|2021-11-11 23:03:40|26202.03|26082.03|26202.56|26082.56|26202.59|26082.59|26201.57|26081.57|10
1636671830000|2021-11-11 23:03:50|26202.61|26082.61|26202.18|26082.18|26203.06|26083.06|26202.18|26082.18|10
1636671840000|2021-11-11 23:04:00|26201.37|26081.37|26200.23|26080.23|26201.37|26081.37|26199.53|26079.53|10
1636671850000|2021-11-11 23:04:10|26199.9|26079.9|26198.29|26078.29|26199.9|26079.9|26198.13|26078.13|10
1636671860000|2021-11-11 23:04:20|26196.29|26076.29|26193.86|26073.86|26196.29|26076.29|26192.49|26072.49|10
1636671870000|2021-11-11 23:04:30|26193.98|26073.98|26195.58|26075.58|26195.58|26075.58|26193.52|26073.52|10
1636671880000|2021-11-11 23:04:40|26197.62|26077.62|26201.12|26081.12|26201.12|26081.12|26195.96|26075.96|10
1636671890000|2021-11-11 23:04:50|26201.07|26081.07|26207.52|26087.52|26207.52|26087.52|26201.07|26081.07|9
1636671900000|2021-11-11 23:05:00|26207.88|26087.88|26209.94|26089.94|26210.9|26090.9|26207.88|26087.88|10
1636671910000|2021-11-11 23:05:10|26209.02|26089.02|26209.26|26089.26|26210.61|26090.61|26208.29|26088.29|10
1636671920000|2021-11-11 23:05:20|26207.05|26087.05|26206.14|26086.14|26207.52|26087.52|26205.42|26085.42|10
1636671930000|2021-11-11 23:05:30|26205.78|26085.78|26205.76|26085.76|26206.25|26086.25|26204.53|26084.53|10
1636671940000|2021-11-11 23:05:40|26205.67|26085.67|26203.5|26083.5|26205.67|26085.67|26203.35|26083.35|10
1636671950000|2021-11-11 23:05:50|26204.97|26084.97|26206.91|26086.91|26207.12|26087.12|26204.97|26084.97|10
1636671960000|2021-11-11 23:06:00|26207.2|26087.2|26203.42|26083.42|26207.2|26087.2|26203.42|26083.42|9
1636671970000|2021-11-11 23:06:10|26202.76|26082.76|26199.27|26079.27|26202.76|26082.76|26199.27|26079.27|10
1636671980000|2021-11-11 23:06:20|26199.56|26079.56|26200.99|26080.99|26200.99|26080.99|26199.56|26079.56|9
1636671990000|2021-11-11 23:06:30|26200.48|26080.48|26200.44|26080.44|26200.62|26080.62|26199.61|26079.61|9
1636672000000|2021-11-11 23:06:40|26201.45|26081.45|26201.97|26081.97|26203.84|26083.84|26201.45|26081.45|10
1636672010000|2021-11-11 23:06:50|26202.87|26082.87|26202.79|26082.79|26204.12|26084.12|26202.19|26082.19|10
1636672020000|2021-11-11 23:07:00|26203.37|26083.37|26209.04|26089.04|26209.04|26089.04|26203.37|26083.37|10
1636672030000|2021-11-11 23:07:10|26208.84|26088.84|26210.92|26090.92|26210.92|26090.92|26208.84|26088.84|10
1636672040000|2021-11-11 23:07:20|26210.04|26090.04|26209.38|26089.38|26211|26091|26209.38|26089.38|10
1636672050000|2021-11-11 23:07:30|26209.04|26089.04|26208.59|26088.59|26209.18|26089.18|26208.59|26088.59|10
1636672060000|2021-11-11 23:07:40|26208.19|26088.19|26207.15|26087.15|26209.28|26089.28|26207.15|26087.15|8
1636672070000|2021-11-11 23:07:50|26207.1|26087.1|26207.83|26087.83|26208.41|26088.41|26207.1|26087.1|10
1636672080000|2021-11-11 23:08:00|26207.64|26087.64|26207.37|26087.37|26207.64|26087.64|26206.52|26086.52|10
1636672090000|2021-11-11 23:08:10|26206.9|26086.9|26206.57|26086.57|26207.13|26087.13|26206.09|26086.09|10
1636672100000|2021-11-11 23:08:20|26206.28|26086.28|26205.75|26085.75|26207.21|26087.21|26205.4|26085.4|10
1636672110000|2021-11-11 23:08:30|26206.59|26086.59|26206.26|26086.26|26207.29|26087.29|26205.79|26085.79|10
1636672120000|2021-11-11 23:08:40|26206.93|26086.93|26207.52|26087.52|26208.05|26088.05|26206.92|26086.92|9
1636672130000|2021-11-11 23:08:50|26207.55|26087.55|26209.69|26089.69|26209.69|26089.69|26207.55|26087.55|10
1636672140000|2021-11-11 23:09:00|26209.11|26089.11|26206.76|26086.76|26209.11|26089.11|26206.76|26086.76|10
1636672150000|2021-11-11 23:09:10|26206.63|26086.63|26204.5|26084.5|26206.94|26086.94|26204.13|26084.13|10
1636672160000|2021-11-11 23:09:20|26204.76|26084.76|26204.81|26084.81|26204.81|26084.81|26204.35|26084.35|10
1636672170000|2021-11-11 23:09:30|26205.02|26085.02|26203.89|26083.89|26205.02|26085.02|26203.89|26083.89|10
1636672180000|2021-11-11 23:09:40|26202.58|26082.58|26202.57|26082.57|26202.8|26082.8|26201.6|26081.6|9
1636672190000|2021-11-11 23:09:50|26202.8|26082.8|26204.35|26084.35|26204.35|26084.35|26202.48|26082.48|10
1636672200000|2021-11-11 23:10:00|26205.12|26085.12|26207.25|26087.25|26207.28|26087.28|26205.12|26085.12|10
1636672210000|2021-11-11 23:10:10|26207.24|26087.24|26204.04|26084.04|26207.4|26087.4|26204.04|26084.04|10
1636672220000|2021-11-11 23:10:20|26203.46|26083.46|26201.38|26081.38|26203.46|26083.46|26201.38|26081.38|10
1636672230000|2021-11-11 23:10:30|26201.36|26081.36|26198.51|26078.51|26201.36|26081.36|26198.46|26078.46|9
1636672240000|2021-11-11 23:10:40|26198.16|26078.16|26196.01|26076.01|26198.49|26078.49|26195.99|26075.99|10
1636672250000|2021-11-11 23:10:50|26195.64|26075.64|26195|26075|26195.86|26075.86|26195|26075|10
1636672260000|2021-11-11 23:11:00|26195.02|26075.02|26193.43|26073.43|26195.02|26075.02|26193.43|26073.43|10
1636672270000|2021-11-11 23:11:10|26193.24|26073.24|26192.41|26072.41|26193.26|26073.26|26192.41|26072.41|10
1636672280000|2021-11-11 23:11:20|26192.63|26072.63|26194.64|26074.64|26194.64|26074.64|26192.63|26072.63|10
1636672290000|2021-11-11 23:11:30|26195.76|26075.76|26194.08|26074.08|26196.23|26076.23|26194.08|26074.08|10
1636672300000|2021-11-11 23:11:40|26193.71|26073.71|26190.54|26070.54|26193.71|26073.71|26189.63|26069.63|10
1636672310000|2021-11-11 23:11:50|26191.16|26071.16|26193|26073|26193|26073|26191.16|26071.16|9
1636672320000|2021-11-11 23:12:00|26192.49|26072.49|26196.32|26076.32|26197.31|26077.31|26192.49|26072.49|10
1636672330000|2021-11-11 23:12:10|26195.14|26075.14|26193.31|26073.31|26195.96|26075.96|26193.23|26073.23|10
1636672340000|2021-11-11 23:12:20|26192.3|26072.3|26184.7|26064.7|26192.3|26072.3|26184.22|26064.22|9
1636672350000|2021-11-11 23:12:30|26183.42|26063.42|26178.71|26058.71|26183.71|26063.71|26178.66|26058.66|10
1636672360000|2021-11-11 23:12:40|26176.82|26056.82|26176.15|26056.15|26177.17|26057.17|26175.06|26055.06|10
1636672370000|2021-11-11 23:12:50|26176.3|26056.3|26176.26|26056.26|26177.12|26057.12|26176.14|26056.14|10
1636672380000|2021-11-11 23:13:00|26175.83|26055.83|26174.43|26054.43|26175.83|26055.83|26174.41|26054.41|9
1636672390000|2021-11-11 23:13:10|26174.53|26054.53|26172.09|26052.09|26174.73|26054.73|26171.69|26051.69|10
1636672400000|2021-11-11 23:13:20|26171.98|26051.98|26171|26051|26171.98|26051.98|26171|26051|10
1636672410000|2021-11-11 23:13:30|26171.07|26051.07|26170.2|26050.2|26171.07|26051.07|26169.45|26049.45|9
1636672420000|2021-11-11 23:13:40|26169.48|26049.48|26170.23|26050.23|26170.64|26050.64|26169.23|26049.23|10
1636672430000|2021-11-11 23:13:50|26170.14|26050.14|26168.48|26048.48|26170.98|26050.98|26168.48|26048.48|9
1636672440000|2021-11-11 23:14:00|26168.29|26048.29|26168.63|26048.63|26168.63|26048.63|26168.05|26048.05|9
1636672450000|2021-11-11 23:14:10|26168.72|26048.72|26171.41|26051.41|26171.41|26051.41|26168.36|26048.36|9
1636672460000|2021-11-11 23:14:20|26171.76|26051.76|26171.6|26051.6|26171.76|26051.76|26171.19|26051.19|7
1636672470000|2021-11-11 23:14:30|26171.65|26051.65|26172.77|26052.77|26172.77|26052.77|26171.65|26051.65|10
1636672480000|2021-11-11 23:14:40|26172.7|26052.7|26172.48|26052.48|26173.95|26053.95|26172.48|26052.48|9
1636672490000|2021-11-11 23:14:50|26172.58|26052.58|26172.63|26052.63|26173.64|26053.64|26172.12|26052.12|10
1636672500000|2021-11-11 23:15:00|26171.11|26051.11|26172.01|26052.01|26173.81|26053.81|26171.11|26051.11|10
1636672510000|2021-11-11 23:15:10|26171.89|26051.89|26168.09|26048.09|26171.89|26051.89|26167.29|26047.29|10
1636672520000|2021-11-11 23:15:20|26166.56|26046.56|26163.16|26043.16|26166.56|26046.56|26163.16|26043.16|10
1636672530000|2021-11-11 23:15:30|26163.41|26043.41|26161.86|26041.86|26163.94|26043.94|26161.72|26041.72|10
1636672540000|2021-11-11 23:15:40|26161.94|26041.94|26159.6|26039.6|26161.94|26041.94|26159.6|26039.6|10
1636672550000|2021-11-11 23:15:50|26160.88|26040.88|26158.64|26038.64|26160.88|26040.88|26158.19|26038.19|10
1636672560000|2021-11-11 23:16:00|26157.1|26037.1|26158.13|26038.13|26158.21|26038.21|26157.01|26037.01|8
1636672570000|2021-11-11 23:16:10|26157.93|26037.93|26157.32|26037.32|26157.93|26037.93|26155.78|26035.78|10
1636672580000|2021-11-11 23:16:20|26156.28|26036.28|26155.45|26035.45|26157.4|26037.4|26155.31|26035.31|10
1636672590000|2021-11-11 23:16:30|26155.38|26035.38|26157.44|26037.44|26157.44|26037.44|26155.22|26035.22|10
1636672600000|2021-11-11 23:16:40|26157.31|26037.31|26162.44|26042.44|26162.44|26042.44|26157.31|26037.31|10
1636672610000|2021-11-11 23:16:50|26161.3|26041.3|26162.34|26042.34|26162.8|26042.8|26161.3|26041.3|10
1636672620000|2021-11-11 23:17:00|26163.58|26043.58|26163.28|26043.28|26163.58|26043.58|26162.39|26042.39|10
1636672630000|2021-11-11 23:17:10|26162.31|26042.31|26162.28|26042.28|26162.31|26042.31|26161.29|26041.29|9
1636672640000|2021-11-11 23:17:20|26162.32|26042.32|26162.35|26042.35|26162.35|26042.35|26161.95|26041.95|7
1636672650000|2021-11-11 23:17:30|26162.4|26042.4|26163.52|26043.52|26164.18|26044.18|26162.4|26042.4|10
1636672660000|2021-11-11 23:17:40|26164.06|26044.06|26165.39|26045.39|26165.39|26045.39|26164|26044|10
1636672670000|2021-11-11 23:17:50|26165.62|26045.62|26165.43|26045.43|26165.79|26045.79|26165.11|26045.11|10
1636672680000|2021-11-11 23:18:00|26165.71|26045.71|26162.81|26042.81|26165.71|26045.71|26162.81|26042.81|8
1636672690000|2021-11-11 23:18:10|26162.93|26042.93|26163.17|26043.17|26163.44|26043.44|26162.93|26042.93|8
1636672700000|2021-11-11 23:18:20|26163.74|26043.74|26164.62|26044.62|26167.11|26047.11|26163.74|26043.74|10
1636672710000|2021-11-11 23:18:30|26165.34|26045.34|26165.39|26045.39|26165.7|26045.7|26164.97|26044.97|10
1636672720000|2021-11-11 23:18:40|26166.47|26046.47|26165.8|26045.8|26167.7|26047.7|26165.55|26045.55|8
1636672730000|2021-11-11 23:18:50|26166|26046|26167.66|26047.66|26168.04|26048.04|26165.68|26045.68|10
1636672740000|2021-11-11 23:19:00|26167.81|26047.81|26168.07|26048.07|26168.07|26048.07|26167.76|26047.76|9
1636672750000|2021-11-11 23:19:10|26168.3|26048.3|26167.18|26047.18|26168.42|26048.42|26167.18|26047.18|7
1636672760000|2021-11-11 23:19:20|26165.26|26045.26|26167.27|26047.27|26167.27|26047.27|26165.13|26045.13|9
1636672770000|2021-11-11 23:19:30|26166.9|26046.9|26166.5|26046.5|26167.08|26047.08|26166.43|26046.43|10
1636672780000|2021-11-11 23:19:40|26166.48|26046.48|26165.56|26045.56|26167.06|26047.06|26165.03|26045.03|10
1636672790000|2021-11-11 23:19:50|26165.92|26045.92|26165.84|26045.84|26166.23|26046.23|26165.3|26045.3|7
1636672800000|2021-11-11 23:20:00|26165.94|26045.94|26165.7|26045.7|26166.24|26046.24|26165.7|26045.7|9
1636672810000|2021-11-11 23:20:10|26164.74|26044.74|26166.11|26046.11|26166.3|26046.3|26164.74|26044.74|10
1636672820000|2021-11-11 23:20:20|26165.8|26045.8|26167.21|26047.21|26167.21|26047.21|26165.38|26045.38|10
1636672830000|2021-11-11 23:20:30|26167.22|26047.22|26168.94|26048.94|26168.94|26048.94|26166.92|26046.92|10
1636672840000|2021-11-11 23:20:40|26169.03|26049.03|26167.88|26047.88|26169.61|26049.61|26167.88|26047.88|10
1636672850000|2021-11-11 23:20:50|26168.16|26048.16|26169.06|26049.06|26169.06|26049.06|26167.32|26047.32|10
1636672860000|2021-11-11 23:21:00|26168.46|26048.46|26169.34|26049.34|26169.65|26049.65|26168.12|26048.12|10
1636672870000|2021-11-11 23:21:10|26169.41|26049.41|26170.15|26050.15|26171.52|26051.52|26169.17|26049.17|10
1636672880000|2021-11-11 23:21:20|26169.98|26049.98|26170.9|26050.9|26170.9|26050.9|26168.54|26048.54|9
1636672890000|2021-11-11 23:21:30|26170.76|26050.76|26173.79|26053.79|26173.79|26053.79|26168.78|26048.78|9
1636672900000|2021-11-11 23:21:40|26173.7|26053.7|26174.26|26054.26|26174.26|26054.26|26173.19|26053.19|8
1636672910000|2021-11-11 23:21:50|26174.71|26054.71|26174.38|26054.38|26174.71|26054.71|26172.81|26052.81|10
1636672920000|2021-11-11 23:22:00|26174.46|26054.46|26176.89|26056.89|26177.46|26057.46|26174.44|26054.44|10
1636672930000|2021-11-11 23:22:10|26176.73|26056.73|26176.42|26056.42|26177.55|26057.55|26176.34|26056.34|9
1636672940000|2021-11-11 23:22:20|26176.17|26056.17|26176.98|26056.98|26176.98|26056.98|26176.17|26056.17|9
1636672950000|2021-11-11 23:22:30|26177|26057|26177.54|26057.54|26178.75|26058.75|26175.78|26055.78|10
1636672960000|2021-11-11 23:22:40|26176.77|26056.77|26174.49|26054.49|26176.77|26056.77|26174.49|26054.49|10
1636672970000|2021-11-11 23:22:50|26174.54|26054.54|26170.45|26050.45|26174.59|26054.59|26170.45|26050.45|10
1636672980000|2021-11-11 23:23:00|26170.23|26050.23|26167.06|26047.06|26170.23|26050.23|26166.92|26046.92|10
1636672990000|2021-11-11 23:23:10|26167.12|26047.12|26166.4|26046.4|26167.12|26047.12|26166.4|26046.4|10
1636673000000|2021-11-11 23:23:20|26166.04|26046.04|26164.81|26044.81|26166.53|26046.53|26164.81|26044.81|10
1636673010000|2021-11-11 23:23:30|26165.24|26045.24|26165.32|26045.32|26165.68|26045.68|26165.21|26045.21|9
1636673020000|2021-11-11 23:23:40|26165.35|26045.35|26164.48|26044.48|26165.5|26045.5|26164.39|26044.39|9
1636673030000|2021-11-11 23:23:50|26163.64|26043.64|26164.87|26044.87|26164.94|26044.94|26163.64|26043.64|9
1636673040000|2021-11-11 23:24:00|26164.68|26044.68|26164.85|26044.85|26166.08|26046.08|26164.47|26044.47|10
1636673050000|2021-11-11 23:24:10|26164.91|26044.91|26166.48|26046.48|26166.48|26046.48|26164.91|26044.91|8
1636673060000|2021-11-11 23:24:20|26165.98|26045.98|26166.02|26046.02|26166.56|26046.56|26165.98|26045.98|10
1636673070000|2021-11-11 23:24:30|26165.91|26045.91|26165.67|26045.67|26167.13|26047.13|26165.67|26045.67|10
1636673080000|2021-11-11 23:24:40|26165.69|26045.69|26166.68|26046.68|26167.37|26047.37|26165.42|26045.42|9
1636673090000|2021-11-11 23:24:50|26166.79|26046.79|26166.6|26046.6|26167.14|26047.14|26166.6|26046.6|8
1636673100000|2021-11-11 23:25:00|26166.22|26046.22|26167.9|26047.9|26169.56|26049.56|26166.22|26046.22|9
1636673110000|2021-11-11 23:25:10|26166.84|26046.84|26164.65|26044.65|26166.84|26046.84|26164.65|26044.65|10
1636673120000|2021-11-11 23:25:20|26164.37|26044.37|26164.74|26044.74|26164.77|26044.77|26164.15|26044.15|10
1636673130000|2021-11-11 23:25:30|26164.72|26044.72|26164.4|26044.4|26165.38|26045.38|26164.4|26044.4|10
1636673140000|2021-11-11 23:25:40|26164.33|26044.33|26164.62|26044.62|26165.17|26045.17|26164.08|26044.08|10
1636673150000|2021-11-11 23:25:50|26164.65|26044.65|26163.79|26043.79|26164.88|26044.88|26163.74|26043.74|10
1636673160000|2021-11-11 23:26:00|26163.78|26043.78|26163.48|26043.48|26163.78|26043.78|26163.32|26043.32|9
1636673170000|2021-11-11 23:26:10|26163.44|26043.44|26164.15|26044.15|26164.15|26044.15|26162.14|26042.14|10
1636673180000|2021-11-11 23:26:20|26164.11|26044.11|26163.12|26043.12|26164.19|26044.19|26162.82|26042.82|10
1636673190000|2021-11-11 23:26:30|26162.78|26042.78|26162.54|26042.54|26163.02|26043.02|26161.56|26041.56|10
1636673200000|2021-11-11 23:26:40|26162.77|26042.77|26162.2|26042.2|26162.77|26042.77|26161.81|26041.81|10
1636673210000|2021-11-11 23:26:50|26162.21|26042.21|26162.46|26042.46|26163.39|26043.39|26162.21|26042.21|10
1636673220000|2021-11-11 23:27:00|26162.49|26042.49|26160.18|26040.18|26162.58|26042.58|26160.18|26040.18|10
1636673230000|2021-11-11 23:27:10|26159.88|26039.88|26158.19|26038.19|26160.91|26040.91|26158.19|26038.19|10
1636673240000|2021-11-11 23:27:20|26156.99|26036.99|26156.22|26036.22|26157.35|26037.35|26156.22|26036.22|8
1636673250000|2021-11-11 23:27:30|26157.42|26037.42|26157.21|26037.21|26157.52|26037.52|26157.21|26037.21|8
1636673260000|2021-11-11 23:27:40|26155.83|26035.83|26153.83|26033.83|26155.83|26035.83|26153.83|26033.83|10
1636673270000|2021-11-11 23:27:50|26153.63|26033.63|26150.4|26030.4|26153.63|26033.63|26150.4|26030.4|10
1636673280000|2021-11-11 23:28:00|26150.42|26030.42|26147.99|26027.99|26150.42|26030.42|26147.55|26027.55|9
1636673290000|2021-11-11 23:28:10|26149.22|26029.22|26149.89|26029.89|26150.26|26030.26|26149.22|26029.22|10
1636673300000|2021-11-11 23:28:20|26150.11|26030.11|26152.49|26032.49|26152.49|26032.49|26150.11|26030.11|9
1636673310000|2021-11-11 23:28:30|26152.58|26032.58|26152.05|26032.05|26153|26033|26151.98|26031.98|10
1636673320000|2021-11-11 23:28:40|26151.97|26031.97|26152.8|26032.8|26153.18|26033.18|26151.9|26031.9|10
1636673330000|2021-11-11 23:28:50|26153.24|26033.24|26153.56|26033.56|26153.6|26033.6|26153.01|26033.01|10
1636673340000|2021-11-11 23:29:00|26154.29|26034.29|26155.11|26035.11|26155.46|26035.46|26154.12|26034.12|10
1636673350000|2021-11-11 23:29:10|26155.09|26035.09|26153.37|26033.37|26155.29|26035.29|26153.21|26033.21|10
1636673360000|2021-11-11 23:29:20|26153.46|26033.46|26152.99|26032.99|26153.46|26033.46|26151.99|26031.99|9
1636673370000|2021-11-11 23:29:30|26153.01|26033.01|26153.21|26033.21|26153.31|26033.31|26152.97|26032.97|10
1636673380000|2021-11-11 23:29:40|26151.98|26031.98|26151.48|26031.48|26151.98|26031.98|26151.13|26031.13|10
1636673390000|2021-11-11 23:29:50|26152.47|26032.47|26151.77|26031.77|26153.21|26033.21|26151.77|26031.77|10
1636673400000|2021-11-11 23:30:00|26153.48|26033.48|26151.74|26031.74|26153.86|26033.86|26151.74|26031.74|10
1636673410000|2021-11-11 23:30:10|26150.13|26030.13|26140.72|26020.72|26151.48|26031.48|26140.72|26020.72|10
1636673420000|2021-11-11 23:30:20|26140.29|26020.29|26137.52|26017.52|26140.29|26020.29|26137.37|26017.37|10
1636673430000|2021-11-11 23:30:30|26137.29|26017.29|26138.05|26018.05|26138.61|26018.61|26137.17|26017.17|10
1636673440000|2021-11-11 23:30:40|26137.97|26017.97|26135.34|26015.34|26138.25|26018.25|26135.34|26015.34|10
1636673450000|2021-11-11 23:30:50|26135.44|26015.44|26131.83|26011.83|26135.44|26015.44|26131.83|26011.83|10
1636673460000|2021-11-11 23:31:00|26132.26|26012.26|26128.97|26008.97|26132.26|26012.26|26128.97|26008.97|10
1636673470000|2021-11-11 23:31:10|26128.71|26008.71|26125.44|26005.44|26128.71|26008.71|26125.02|26005.02|9
1636673480000|2021-11-11 23:31:20|26125.49|26005.49|26124.36|26004.36|26125.49|26005.49|26124.36|26004.36|9
1636673490000|2021-11-11 23:31:30|26124.02|26004.02|26121.35|26001.35|26124.02|26004.02|26119.99|25999.99|10
1636673500000|2021-11-11 23:31:40|26120.59|26000.59|26121|26001|26121.78|26001.78|26120.59|26000.59|10
1636673510000|2021-11-11 23:31:50|26121.81|26001.81|26120.33|26000.33|26121.81|26001.81|26120.19|26000.19|10
1636673520000|2021-11-11 23:32:00|26120.11|26000.11|26120.3|26000.3|26120.3|26000.3|26119.71|25999.71|10
1636673530000|2021-11-11 23:32:10|26120.4|26000.4|26120.37|26000.37|26120.47|26000.47|26118.14|25998.14|9
1636673540000|2021-11-11 23:32:20|26120.14|26000.14|26118.11|25998.11|26120.14|26000.14|26118.11|25998.11|10
1636673550000|2021-11-11 23:32:30|26118.27|25998.27|26115.55|25995.55|26118.27|25998.27|26115.55|25995.55|10
1636673560000|2021-11-11 23:32:40|26114.99|25994.99|26109.81|25989.81|26115.07|25995.07|26109.81|25989.81|10
1636673570000|2021-11-11 23:32:50|26109.6|25989.6|26103.21|25983.21|26109.86|25989.86|26103.21|25983.21|10
1636673580000|2021-11-11 23:33:00|26101.86|25981.86|26099.69|25979.69|26101.97|25981.97|26099.69|25979.69|10
1636673590000|2021-11-11 23:33:10|26099.86|25979.86|26096.81|25976.81|26099.86|25979.86|26096.81|25976.81|10
1636673600000|2021-11-11 23:33:20|26096.36|25976.36|26091.69|25971.69|26096.36|25976.36|26091.69|25971.69|9
1636673610000|2021-11-11 23:33:30|26091.17|25971.17|26089.66|25969.66|26091.17|25971.17|26089.63|25969.63|9
1636673620000|2021-11-11 23:33:40|26089.12|25969.12|26087.36|25967.36|26089.64|25969.64|26086.95|25966.95|10
1636673630000|2021-11-11 23:33:50|26087.12|25967.12|26083.85|25963.85|26087.12|25967.12|26083.85|25963.85|10
1636673640000|2021-11-11 23:34:00|26082.85|25962.85|26081.5|25961.5|26082.85|25962.85|26081.41|25961.41|10
1636673650000|2021-11-11 23:34:10|26081.05|25961.05|26079.51|25959.51|26081.05|25961.05|26078.12|25958.12|10
1636673660000|2021-11-11 23:34:20|26079.39|25959.39|26079.5|25959.5|26079.6|25959.6|26078.09|25958.09|10
1636673670000|2021-11-11 23:34:30|26079.36|25959.36|26077.55|25957.55|26079.36|25959.36|26077.54|25957.54|9
1636673680000|2021-11-11 23:34:40|26077.56|25957.56|26075.98|25955.98|26078.47|25958.47|26075.98|25955.98|10
1636673690000|2021-11-11 23:34:50|26075.78|25955.78|26071.39|25951.39|26075.89|25955.89|26071.07|25951.07|10
1636673700000|2021-11-11 23:35:00|26070.71|25950.71|26071.34|25951.34|26071.34|25951.34|26068.82|25948.82|10
1636673710000|2021-11-11 23:35:10|26072.7|25952.7|26075.68|25955.68|26076.09|25956.09|26072.7|25952.7|10
1636673720000|2021-11-11 23:35:20|26075.08|25955.08|26073.79|25953.79|26075.9|25955.9|26073.79|25953.79|10
1636673730000|2021-11-11 23:35:30|26073.74|25953.74|26066.4|25946.4|26073.74|25953.74|26066.34|25946.34|10
1636673740000|2021-11-11 23:35:40|26065.7|25945.7|26065.42|25945.42|26065.84|25945.84|26064.54|25944.54|10
1636673750000|2021-11-11 23:35:50|26065.02|25945.02|26064.73|25944.73|26066.04|25946.04|26064.56|25944.56|10
1636673760000|2021-11-11 23:36:00|26064.64|25944.64|26065.34|25945.34|26065.37|25945.37|26064.44|25944.44|10
1636673770000|2021-11-11 23:36:10|26065.07|25945.07|26063.93|25943.93|26065.07|25945.07|26063.81|25943.81|10
1636673780000|2021-11-11 23:36:20|26063.41|25943.41|26064.31|25944.31|26064.41|25944.41|26063.41|25943.41|10
1636673790000|2021-11-11 23:36:30|26064.32|25944.32|26066.3|25946.3|26066.3|25946.3|26064.06|25944.06|10
1636673800000|2021-11-11 23:36:40|26066.12|25946.12|26065.89|25945.89|26067.18|25947.18|26065.73|25945.73|10
1636673810000|2021-11-11 23:36:50|26065.87|25945.87|26065.99|25945.99|26066.61|25946.61|26064.72|25944.72|10
1636673820000|2021-11-11 23:37:00|26066.49|25946.49|26069.84|25949.84|26069.88|25949.88|26066.05|25946.05|9
1636673830000|2021-11-11 23:37:10|26069.54|25949.54|26070.54|25950.54|26070.54|25950.54|26069.22|25949.22|10
1636673840000|2021-11-11 23:37:20|26070.12|25950.12|26069.23|25949.23|26070.29|25950.29|26069.23|25949.23|10
1636673850000|2021-11-11 23:37:30|26069.07|25949.07|26068.13|25948.13|26069.55|25949.55|26068.13|25948.13|10
1636673860000|2021-11-11 23:37:40|26068.39|25948.39|26067.07|25947.07|26068.39|25948.39|26066.99|25946.99|10
1636673870000|2021-11-11 23:37:50|26067.39|25947.39|26069.23|25949.23|26069.29|25949.29|26067.31|25947.31|9
1636673880000|2021-11-11 23:38:00|26068.18|25948.18|26067.44|25947.44|26068.74|25948.74|26067.44|25947.44|10
1636673890000|2021-11-11 23:38:10|26067.76|25947.76|26067.3|25947.3|26068.12|25948.12|26067.3|25947.3|8
1636673900000|2021-11-11 23:38:20|26067.38|25947.38|26065.9|25945.9|26067.38|25947.38|26065.9|25945.9|10
1636673910000|2021-11-11 23:38:30|26064.77|25944.77|26065.62|25945.62|26066.02|25946.02|26064.48|25944.48|10
1636673920000|2021-11-11 23:38:40|26066.33|25946.33|26069.04|25949.04|26069.04|25949.04|26066.33|25946.33|10
1636673930000|2021-11-11 23:38:50|26068.66|25948.66|26068.89|25948.89|26069.15|25949.15|26068.5|25948.5|10
1636673940000|2021-11-11 23:39:00|26068.83|25948.83|26066.18|25946.18|26068.86|25948.86|26066.18|25946.18|10
1636673950000|2021-11-11 23:39:10|26066.64|25946.64|26067.74|25947.74|26067.87|25947.87|26066.64|25946.64|10
1636673960000|2021-11-11 23:39:20|26067.5|25947.5|26055.63|25935.63|26067.5|25947.5|26055.63|25935.63|10
1636673970000|2021-11-11 23:39:30|26054.54|25934.54|26050.83|25930.83|26054.54|25934.54|26050.83|25930.83|10
1636673980000|2021-11-11 23:39:40|26051.18|25931.18|26048.6|25928.6|26051.18|25931.18|26047.18|25927.18|10
1636673990000|2021-11-11 23:39:50|26047.54|25927.54|26047.21|25927.21|26048.15|25928.15|26047.21|25927.21|9
1636674000000|2021-11-11 23:40:00|26047.13|25927.13|26046.74|25926.74|26047.32|25927.32|26046.74|25926.74|9
1636674010000|2021-11-11 23:40:10|26046.48|25926.48|26040.5|25920.5|26046.48|25926.48|26040.23|25920.23|10
1636674020000|2021-11-11 23:40:20|26040.4|25920.4|26035.43|25915.43|26040.4|25920.4|26034.35|25914.35|9
1636674030000|2021-11-11 23:40:30|26037.2|25917.2|26037.49|25917.49|26038.93|25918.93|26037.2|25917.2|10
1636674040000|2021-11-11 23:40:40|26037.52|25917.52|26036.5|25916.5|26038.4|25918.4|26036.5|25916.5|9
1636674050000|2021-11-11 23:40:50|26036.89|25916.89|26040.12|25920.12|26040.12|25920.12|26036.89|25916.89|10
1636674060000|2021-11-11 23:41:00|26040.42|25920.42|26040.21|25920.21|26041.38|25921.38|26039.31|25919.31|10
1636674070000|2021-11-11 23:41:10|26040.52|25920.52|26040.64|25920.64|26040.76|25920.76|26039.24|25919.24|10
1636674080000|2021-11-11 23:41:20|26040.57|25920.57|26039.23|25919.23|26040.57|25920.57|26038.96|25918.96|9
1636674090000|2021-11-11 23:41:30|26040.34|25920.34|26041.29|25921.29|26041.29|25921.29|26040.04|25920.04|9
1636674100000|2021-11-11 23:41:40|26041.81|25921.81|26043.55|25923.55|26043.55|25923.55|26041.61|25921.61|10
1636674110000|2021-11-11 23:41:50|26043.95|25923.95|26044.55|25924.55|26044.55|25924.55|26042.84|25922.84|10
1636674120000|2021-11-11 23:42:00|26043.69|25923.69|26045.64|25925.64|26045.64|25925.64|26043.3|25923.3|10
1636674130000|2021-11-11 23:42:10|26045.44|25925.44|26043.66|25923.66|26045.44|25925.44|26043.66|25923.66|10
1636674140000|2021-11-11 23:42:20|26044.01|25924.01|26041.71|25921.71|26044.11|25924.11|26041.71|25921.71|10
1636674150000|2021-11-11 23:42:30|26041.23|25921.23|26038.55|25918.55|26041.41|25921.41|26038.55|25918.55|10
1636674160000|2021-11-11 23:42:40|26037.15|25917.15|26034.56|25914.56|26037.35|25917.35|26034.56|25914.56|10
1636674170000|2021-11-11 23:42:50|26034.02|25914.02|26033.12|25913.12|26034.02|25914.02|26033.12|25913.12|8
1636674180000|2021-11-11 23:43:00|26032.53|25912.53|26033.19|25913.19|26033.59|25913.59|26032.53|25912.53|8
1636674190000|2021-11-11 23:43:10|26033.16|25913.16|26032.51|25912.51|26033.46|25913.46|26032.35|25912.35|10
1636674200000|2021-11-11 23:43:20|26034.29|25914.29|26033.51|25913.51|26034.29|25914.29|26032.7|25912.7|10
1636674210000|2021-11-11 23:43:30|26033.98|25913.98|26033.97|25913.97|26036.42|25916.42|26033.87|25913.87|9
1636674220000|2021-11-11 23:43:40|26033.43|25913.43|26032.27|25912.27|26033.46|25913.46|26031.83|25911.83|9
1636674230000|2021-11-11 23:43:50|26032.23|25912.23|26026.93|25906.93|26032.23|25912.23|26026.93|25906.93|10
1636674240000|2021-11-11 23:44:00|26027.06|25907.06|26023.47|25903.47|26027.06|25907.06|26022.8|25902.8|10
1636674250000|2021-11-11 23:44:10|26023.48|25903.48|26024.3|25904.3|26024.47|25904.47|26023|25903|8
1636674260000|2021-11-11 23:44:20|26024.62|25904.62|26025.5|25905.5|26025.9|25905.9|26023.86|25903.86|10
1636674270000|2021-11-11 23:44:30|26025.51|25905.51|26021.34|25901.34|26025.51|25905.51|26020.93|25900.93|9
1636674280000|2021-11-11 23:44:40|26021.88|25901.88|26021.83|25901.83|26021.93|25901.93|26020.36|25900.36|10
1636674290000|2021-11-11 23:44:50|26021.95|25901.95|26024.34|25904.34|26024.38|25904.38|26021.95|25901.95|9
1636674300000|2021-11-11 23:45:00|26024.42|25904.42|26028.24|25908.24|26028.24|25908.24|26023.86|25903.86|10
1636674310000|2021-11-11 23:45:10|26028.34|25908.34|26030.21|25910.21|26031|25911|26028.34|25908.34|10
1636674320000|2021-11-11 23:45:20|26029.97|25909.97|26031.14|25911.14|26031.14|25911.14|26029.42|25909.42|9
1636674330000|2021-11-11 23:45:30|26031.93|25911.93|26038.32|25918.32|26038.32|25918.32|26031.93|25911.93|10
1636674340000|2021-11-11 23:45:40|26038.28|25918.28|26041.76|25921.76|26041.76|25921.76|26038.01|25918.01|10
1636674350000|2021-11-11 23:45:50|26042.5|25922.5|26048.44|25928.44|26048.44|25928.44|26042.5|25922.5|10
1636674360000|2021-11-11 23:46:00|26049.46|25929.46|26052.4|25932.4|26052.4|25932.4|26049.38|25929.38|10
1636674370000|2021-11-11 23:46:10|26052.3|25932.3|26053.31|25933.31|26053.31|25933.31|26050.51|25930.51|10
1636674380000|2021-11-11 23:46:20|26053.07|25933.07|26053.02|25933.02|26053.48|25933.48|26052.79|25932.79|9
1636674390000|2021-11-11 23:46:30|26052.5|25932.5|26054.82|25934.82|26054.82|25934.82|26052.5|25932.5|10
1636674400000|2021-11-11 23:46:40|26055.04|25935.04|26056.03|25936.03|26056.03|25936.03|26054.98|25934.98|10
1636674410000|2021-11-11 23:46:50|26056.19|25936.19|26058.35|25938.35|26058.35|25938.35|26055.76|25935.76|9
1636674420000|2021-11-11 23:47:00|26058.91|25938.91|26062.83|25942.83|26062.91|25942.91|26058.91|25938.91|10
1636674430000|2021-11-11 23:47:10|26063.36|25943.36|26066.09|25946.09|26066.09|25946.09|26063.33|25943.33|9
1636674440000|2021-11-11 23:47:20|26066.79|25946.79|26065.98|25945.98|26067.68|25947.68|26065.98|25945.98|9
1636674450000|2021-11-11 23:47:30|26065.63|25945.63|26066.9|25946.9|26067|25947|26065.63|25945.63|10
1636674460000|2021-11-11 23:47:40|26066.93|25946.93|26066.28|25946.28|26068.19|25948.19|26066.28|25946.28|10
1636674470000|2021-11-11 23:47:50|26065.11|25945.11|26060.72|25940.72|26065.11|25945.11|26060.72|25940.72|10
1636674480000|2021-11-11 23:48:00|26059.38|25939.38|26054.43|25934.43|26059.38|25939.38|26054.37|25934.37|10
1636674490000|2021-11-11 23:48:10|26054.4|25934.4|26055.5|25935.5|26055.75|25935.75|26053.94|25933.94|9
1636674500000|2021-11-11 23:48:20|26055.16|25935.16|26060.96|25940.96|26060.96|25940.96|26055.16|25935.16|10
1636674510000|2021-11-11 23:48:30|26061.4|25941.4|26062.62|25942.62|26063.22|25943.22|26061.34|25941.34|9
1636674520000|2021-11-11 23:48:40|26062.77|25942.77|26060.98|25940.98|26062.77|25942.77|26060.87|25940.87|10
1636674530000|2021-11-11 23:48:50|26060.61|25940.61|26063.22|25943.22|26063.22|25943.22|26060.61|25940.61|10
1636674540000|2021-11-11 23:49:00|26063.23|25943.23|26063.32|25943.32|26064.12|25944.12|26063.08|25943.08|9
1636674550000|2021-11-11 23:49:10|26063.31|25943.31|26064.12|25944.12|26064.17|25944.17|26063.25|25943.25|9
1636674560000|2021-11-11 23:49:20|26063.91|25943.91|26062.76|25942.76|26063.91|25943.91|26062.76|25942.76|9
1636674570000|2021-11-11 23:49:30|26062.57|25942.57|26062.34|25942.34|26062.57|25942.57|26061.82|25941.82|9
1636674580000|2021-11-11 23:49:40|26062.41|25942.41|26058.86|25938.86|26062.81|25942.81|26058.63|25938.63|10
1636674590000|2021-11-11 23:49:50|26058|25938|26060|25940|26060.03|25940.03|26058|25938|10
1636674600000|2021-11-11 23:50:00|26059.84|25939.84|26051.32|25931.32|26060.02|25940.02|26051.32|25931.32|10
1636674610000|2021-11-11 23:50:10|26050.06|25930.06|26047.37|25927.37|26050.87|25930.87|26047.37|25927.37|9
1636674620000|2021-11-11 23:50:20|26047.46|25927.46|26049.89|25929.89|26049.89|25929.89|26047.44|25927.44|9
1636674630000|2021-11-11 23:50:30|26049.97|25929.97|26052.23|25932.23|26052.23|25932.23|26049.65|25929.65|10
1636674640000|2021-11-11 23:50:40|26052.37|25932.37|26051.45|25931.45|26052.37|25932.37|26051.2|25931.2|10
1636674650000|2021-11-11 23:50:50|26051.63|25931.63|26048.18|25928.18|26051.63|25931.63|26048.18|25928.18|10
1636674660000|2021-11-11 23:51:00|26047.44|25927.44|26045.41|25925.41|26047.44|25927.44|26045.17|25925.17|10
1636674670000|2021-11-11 23:51:10|26045.08|25925.08|26044.93|25924.93|26045.09|25925.09|26044.3|25924.3|9
1636674680000|2021-11-11 23:51:20|26045.16|25925.16|26044.96|25924.96|26046.15|25926.15|26044.95|25924.95|9
1636674690000|2021-11-11 23:51:30|26044.24|25924.24|26035.56|25915.56|26044.45|25924.45|26035.56|25915.56|10
1636674700000|2021-11-11 23:51:40|26035.6|25915.6|26029.12|25909.12|26035.6|25915.6|26029.12|25909.12|10
1636674710000|2021-11-11 23:51:50|26029.17|25909.17|26029.72|25909.72|26030.25|25910.25|26028.21|25908.21|10
1636674720000|2021-11-11 23:52:00|26029.8|25909.8|26029.94|25909.94|26030.51|25910.51|26029.79|25909.79|8
1636674730000|2021-11-11 23:52:10|26029.97|25909.97|26027.98|25907.98|26029.97|25909.97|26027.05|25907.05|9
1636674740000|2021-11-11 23:52:20|26028.1|25908.1|26030.7|25910.7|26031.69|25911.69|26028.1|25908.1|8
1636674750000|2021-11-11 23:52:30|26030.29|25910.29|26032.8|25912.8|26032.8|25912.8|26030.29|25910.29|9
1636674760000|2021-11-11 23:52:40|26033.28|25913.28|26034.72|25914.72|26035.2|25915.2|26033.28|25913.28|10
1636674770000|2021-11-11 23:52:50|26034.69|25914.69|26037.2|25917.2|26037.23|25917.23|26034.68|25914.68|9
1636674780000|2021-11-11 23:53:00|26036.88|25916.88|26037.93|25917.93|26038.38|25918.38|26036.88|25916.88|9
1636674790000|2021-11-11 23:53:10|26038.11|25918.11|26038.33|25918.33|26038.79|25918.79|26037.12|25917.12|10
1636674800000|2021-11-11 23:53:20|26038.34|25918.34|26038.18|25918.18|26038.74|25918.74|26037.74|25917.74|9
1636674810000|2021-11-11 23:53:30|26038.64|25918.64|26039.38|25919.38|26039.38|25919.38|26038.5|25918.5|10
1636674820000|2021-11-11 23:53:40|26037.63|25917.63|26037.5|25917.5|26038.56|25918.56|26037.5|25917.5|10
1636674830000|2021-11-11 23:53:50|26037.97|25917.97|26038.37|25918.37|26038.9|25918.9|26037.97|25917.97|10
1636674840000|2021-11-11 23:54:00|26038.26|25918.26|26037.69|25917.69|26038.28|25918.28|26037.69|25917.69|10
1636674850000|2021-11-11 23:54:10|26037.73|25917.73|26037.68|25917.68|26038.91|25918.91|26037.44|25917.44|10
1636674860000|2021-11-11 23:54:20|26037.61|25917.61|26034.12|25914.12|26037.61|25917.61|26034.12|25914.12|9
1636674870000|2021-11-11 23:54:30|26034.29|25914.29|26031.29|25911.29|26034.51|25914.51|26031.29|25911.29|10
1636674880000|2021-11-11 23:54:40|26030.19|25910.19|26029.7|25909.7|26030.78|25910.78|26028.13|25908.13|10
1636674890000|2021-11-11 23:54:50|26030.44|25910.44|26029.54|25909.54|26030.44|25910.44|26028.5|25908.5|10
1636674900000|2021-11-11 23:55:00|26028.82|25908.82|26027.58|25907.58|26028.82|25908.82|26027.58|25907.58|9
1636674910000|2021-11-11 23:55:10|26027.76|25907.76|26025.06|25905.06|26027.76|25907.76|26025.06|25905.06|10
1636674920000|2021-11-11 23:55:20|26024.93|25904.93|26024.78|25904.78|26026.14|25906.14|26024.78|25904.78|10
1636674930000|2021-11-11 23:55:30|26024.79|25904.79|26022.76|25902.76|26025.11|25905.11|26022.76|25902.76|10
1636674940000|2021-11-11 23:55:40|26022.16|25902.16|26020.43|25900.43|26022.82|25902.82|26020.43|25900.43|9
1636674950000|2021-11-11 23:55:50|26020.85|25900.85|26022.48|25902.48|26023.25|25903.25|26020.85|25900.85|10
1636674960000|2021-11-11 23:56:00|26023.56|25903.56|26020.45|25900.45|26023.78|25903.78|26020.45|25900.45|10
1636674970000|2021-11-11 23:56:10|26020.09|25900.09|26020.45|25900.45|26022.67|25902.67|26020.09|25900.09|10
1636674980000|2021-11-11 23:56:20|26020.2|25900.2|26019.57|25899.57|26020.78|25900.78|26019.29|25899.29|10
1636674990000|2021-11-11 23:56:30|26019.96|25899.96|26021.2|25901.2|26022.32|25902.32|26019.76|25899.76|8
1636675000000|2021-11-11 23:56:40|26021.15|25901.15|26020.68|25900.68|26021.15|25901.15|26018.4|25898.4|10
1636675010000|2021-11-11 23:56:50|26020.98|25900.98|26021.78|25901.78|26022.15|25902.15|26019.32|25899.32|10
1636675020000|2021-11-11 23:57:00|26022.3|25902.3|26030.85|25910.85|26030.85|25910.85|26022.15|25902.15|9
1636675030000|2021-11-11 23:57:10|26034.13|25914.13|26044.71|25924.71|26044.9|25924.9|26034.13|25914.13|10
1636675040000|2021-11-11 23:57:20|26046.41|25926.41|26051.03|25931.03|26051.29|25931.29|26046.41|25926.41|10
1636675050000|2021-11-11 23:57:30|26051.36|25931.36|26048.59|25928.59|26051.36|25931.36|26047.29|25927.29|10
1636675060000|2021-11-11 23:57:40|26047.72|25927.72|26043.58|25923.58|26047.72|25927.72|26043.58|25923.58|10
1636675070000|2021-11-11 23:57:50|26043.89|25923.89|26038.85|25918.85|26043.89|25923.89|26038.85|25918.85|10
1636675080000|2021-11-11 23:58:00|26038.67|25918.67|26036.28|25916.28|26038.67|25918.67|26036.28|25916.28|10
1636675090000|2021-11-11 23:58:10|26036.34|25916.34|26036.61|25916.61|26038.75|25918.75|26036.27|25916.27|8
1636675100000|2021-11-11 23:58:20|26035.67|25915.67|26025.94|25905.94|26035.67|25915.67|26025.94|25905.94|10
1636675110000|2021-11-11 23:58:30|26025.32|25905.32|26027.24|25907.24|26027.27|25907.27|26025.29|25905.29|9
1636675120000|2021-11-11 23:58:40|26027.21|25907.21|26027.45|25907.45|26028.55|25908.55|26027.21|25907.21|10
1636675130000|2021-11-11 23:58:50|26027.48|25907.48|26027.23|25907.23|26027.48|25907.48|26024.95|25904.95|9
1636675140000|2021-11-11 23:59:00|26026.06|25906.06|26019.25|25899.25|26026.06|25906.06|26019.25|25899.25|10
1636675150000|2021-11-11 23:59:10|26019.41|25899.41|26019.43|25899.43|26019.66|25899.66|26019.24|25899.24|10
1636675160000|2021-11-11 23:59:20|26019.69|25899.69|26021.29|25901.29|26021.29|25901.29|26019.04|25899.04|10
1636675170000|2021-11-11 23:59:30|26020.62|25900.62|26021.86|25901.86|26021.87|25901.87|26019.79|25899.79|10
1636675180000|2021-11-11 23:59:40|26021.55|25901.55|26021.85|25901.85|26021.85|25901.85|26021.3|25901.3|8
1636675190000|2021-11-11 23:59:50|26021.18|25901.18|26017.78|25897.78|26021.89|25901.89|26017.78|25897.78|10
1636675200000|2021-11-12 00:00:00|26015.73|25895.73|26008.24|25888.24|26015.73|25895.73|26008.2|25888.2|10
1636675210000|2021-11-12 00:00:10|26008.15|25888.15|26002.48|25882.48|26008.15|25888.15|26002.48|25882.48|10
1636675220000|2021-11-12 00:00:20|26001.43|25881.43|25999.8|25879.8|26001.43|25881.43|25999.8|25879.8|10
1636675230000|2021-11-12 00:00:30|25996.71|25876.71|25993.88|25873.88|25996.71|25876.71|25993.88|25873.88|10
1636675240000|2021-11-12 00:00:40|25993.42|25873.42|25991.46|25871.46|25993.42|25873.42|25990.37|25870.37|10
1636675250000|2021-11-12 00:00:50|25989.9|25869.9|25993.88|25873.88|25993.88|25873.88|25989.9|25869.9|10
1636675260000|2021-11-12 00:01:00|25992.22|25872.22|25994.3|25874.3|25994.63|25874.63|25992.22|25872.22|9
1636675270000|2021-11-12 00:01:10|25993.81|25873.81|25995.77|25875.77|25997.02|25877.02|25993.81|25873.81|10
1636675280000|2021-11-12 00:01:20|25995.78|25875.78|25999.24|25879.24|26000.2|25880.2|25995.78|25875.78|10
1636675290000|2021-11-12 00:01:30|25999.91|25879.91|25997.1|25877.1|25999.91|25879.91|25997.1|25877.1|10
1636675300000|2021-11-12 00:01:40|25996.31|25876.31|25994.27|25874.27|25996.68|25876.68|25993.4|25873.4|10
1636675310000|2021-11-12 00:01:50|25994.35|25874.35|25990.64|25870.64|25994.35|25874.35|25990.64|25870.64|10
1636675320000|2021-11-12 00:02:00|25989.92|25869.92|25986.23|25866.23|25989.92|25869.92|25986.23|25866.23|10
1636675330000|2021-11-12 00:02:10|25986.34|25866.34|25988.14|25868.14|25988.42|25868.42|25986.34|25866.34|9
1636675340000|2021-11-12 00:02:20|25988.46|25868.46|25988.26|25868.26|25990.3|25870.3|25988.01|25868.01|9
1636675350000|2021-11-12 00:02:30|25988.41|25868.41|25985.8|25865.8|25988.72|25868.72|25985.56|25865.56|10
1636675360000|2021-11-12 00:02:40|25985.82|25865.82|25990.32|25870.32|25990.32|25870.32|25984.99|25864.99|10
1636675370000|2021-11-12 00:02:50|25990.81|25870.81|25994.78|25874.78|25994.91|25874.91|25990.81|25870.81|10
1636675380000|2021-11-12 00:03:00|25994.18|25874.18|25991.45|25871.45|25994.18|25874.18|25991.45|25871.45|10
1636675390000|2021-11-12 00:03:10|25991.41|25871.41|25995.96|25875.96|25995.96|25875.96|25991.41|25871.41|10
1636675400000|2021-11-12 00:03:20|25996.74|25876.74|25998.68|25878.68|25998.68|25878.68|25996.32|25876.32|10
1636675410000|2021-11-12 00:03:30|25999.08|25879.08|25999.16|25879.16|26001.45|25881.45|25999.08|25879.08|9
1636675420000|2021-11-12 00:03:40|26000.02|25880.02|25997.67|25877.67|26000.64|25880.64|25997.67|25877.67|10
1636675430000|2021-11-12 00:03:50|25996.4|25876.4|25995.81|25875.81|25996.4|25876.4|25994.9|25874.9|9
1636675440000|2021-11-12 00:04:00|25995.85|25875.85|25992.56|25872.56|25995.85|25875.85|25992.54|25872.54|10
1636675450000|2021-11-12 00:04:10|25992.49|25872.49|25990.74|25870.74|25992.79|25872.79|25990.74|25870.74|10
1636675460000|2021-11-12 00:04:20|25990.62|25870.62|25990.27|25870.27|25990.62|25870.62|25989.86|25869.86|10
1636675470000|2021-11-12 00:04:30|25990.13|25870.13|25989.61|25869.61|25991.32|25871.32|25989.57|25869.57|10
1636675480000|2021-11-12 00:04:40|25989.47|25869.47|25991.76|25871.76|25991.76|25871.76|25989.47|25869.47|9
1636675490000|2021-11-12 00:04:50|25991.58|25871.58|25989.92|25869.92|25992.01|25872.01|25989.92|25869.92|9
1636675500000|2021-11-12 00:05:00|25990.13|25870.13|25986.39|25866.39|25990.13|25870.13|25986.39|25866.39|9
1636675510000|2021-11-12 00:05:10|25986.38|25866.38|25986.54|25866.54|25988.17|25868.17|25986.38|25866.38|9
1636675520000|2021-11-12 00:05:20|25984.43|25864.43|25982|25862|25984.43|25864.43|25981.24|25861.24|10
1636675530000|2021-11-12 00:05:30|25980.92|25860.92|25975.25|25855.25|25980.92|25860.92|25975.25|25855.25|10
1636675540000|2021-11-12 00:05:40|25975.17|25855.17|25964.27|25844.27|25975.17|25855.17|25964.27|25844.27|10
1636675550000|2021-11-12 00:05:50|25963.76|25843.76|25959.44|25839.44|25963.76|25843.76|25959.44|25839.44|10
1636675560000|2021-11-12 00:06:00|25959.1|25839.1|25952.3|25832.3|25959.41|25839.41|25950.89|25830.89|10
1636675570000|2021-11-12 00:06:10|25953.46|25833.46|25956.95|25836.95|25956.95|25836.95|25953.31|25833.31|10
1636675580000|2021-11-12 00:06:20|25957.27|25837.27|25955.29|25835.29|25958.45|25838.45|25955.13|25835.13|10
1636675590000|2021-11-12 00:06:30|25954.12|25834.12|25955.22|25835.22|25955.74|25835.74|25953.47|25833.47|10
1636675600000|2021-11-12 00:06:40|25955.26|25835.26|25960.16|25840.16|25960.16|25840.16|25955.26|25835.26|10
1636675610000|2021-11-12 00:06:50|25960.67|25840.67|25963.28|25843.28|25963.28|25843.28|25960.67|25840.67|10
1636675620000|2021-11-12 00:07:00|25963.3|25843.3|25965.65|25845.65|25965.65|25845.65|25963.08|25843.08|10
1636675630000|2021-11-12 00:07:10|25965.23|25845.23|25976.66|25856.66|25976.66|25856.66|25965.23|25845.23|10
1636675640000|2021-11-12 00:07:20|25977.01|25857.01|25987.16|25867.16|25987.16|25867.16|25977.01|25857.01|10
1636675650000|2021-11-12 00:07:30|25986.66|25866.66|25991.71|25871.71|25991.71|25871.71|25986.66|25866.66|10
1636675660000|2021-11-12 00:07:40|25994.07|25874.07|25998.37|25878.37|25998.37|25878.37|25993.95|25873.95|10
1636675670000|2021-11-12 00:07:50|25999.26|25879.26|26014.28|25894.28|26014.38|25894.38|25999.26|25879.26|10
1636675680000|2021-11-12 00:08:00|26013.87|25893.87|26013.39|25893.39|26017.1|25897.1|26009.54|25889.54|10
1636675690000|2021-11-12 00:08:10|26014.22|25894.22|26019.76|25899.76|26019.76|25899.76|26014.22|25894.22|10
1636675700000|2021-11-12 00:08:20|26020.1|25900.1|26026.91|25906.91|26027.89|25907.89|26020.1|25900.1|10
1636675710000|2021-11-12 00:08:30|26026.87|25906.87|26022.49|25902.49|26026.87|25906.87|26022.28|25902.28|10
1636675720000|2021-11-12 00:08:40|26022.45|25902.45|26020.98|25900.98|26022.45|25902.45|26020.98|25900.98|10
1636675730000|2021-11-12 00:08:50|26021.67|25901.67|26022.35|25902.35|26022.38|25902.38|26021.22|25901.22|10
1636675740000|2021-11-12 00:09:00|26022.48|25902.48|26026.04|25906.04|26026.04|25906.04|26022.48|25902.48|10
1636675750000|2021-11-12 00:09:10|26025.63|25905.63|26026.52|25906.52|26027.26|25907.26|26025.35|25905.35|10
1636675760000|2021-11-12 00:09:20|26026.09|25906.09|26027.94|25907.94|26028|25908|26026.09|25906.09|9
1636675770000|2021-11-12 00:09:30|26027.74|25907.74|26028.77|25908.77|26029.34|25909.34|26027.74|25907.74|10
1636675780000|2021-11-12 00:09:40|26028.79|25908.79|26029.87|25909.87|26029.87|25909.87|26028.77|25908.77|9
1636675790000|2021-11-12 00:09:50|26029.49|25909.49|26025.45|25905.45|26029.79|25909.79|26025.45|25905.45|10
1636675800000|2021-11-12 00:10:00|26024.82|25904.82|26024.05|25904.05|26024.92|25904.92|26023.23|25903.23|10
1636675810000|2021-11-12 00:10:10|26023.62|25903.62|26027.27|25907.27|26027.27|25907.27|26023.49|25903.49|10
1636675820000|2021-11-12 00:10:20|26028.97|25908.97|26033.04|25913.04|26033.08|25913.08|26028.97|25908.97|10
1636675830000|2021-11-12 00:10:30|26033.41|25913.41|26036.29|25916.29|26036.29|25916.29|26033.41|25913.41|10
1636675840000|2021-11-12 00:10:40|26036.33|25916.33|26035.29|25915.29|26036.93|25916.93|26035.29|25915.29|10
1636675850000|2021-11-12 00:10:50|26034.02|25914.02|26031.15|25911.15|26034.02|25914.02|26031.15|25911.15|10
1636675860000|2021-11-12 00:11:00|26031.41|25911.41|26032.23|25912.23|26032.23|25912.23|26031.41|25911.41|8
1636675870000|2021-11-12 00:11:10|26030.94|25910.94|26034.81|25914.81|26034.81|25914.81|26030.52|25910.52|10
1636675880000|2021-11-12 00:11:20|26034.3|25914.3|26035.15|25915.15|26035.15|25915.15|26033.41|25913.41|9
1636675890000|2021-11-12 00:11:30|26036.27|25916.27|26035.63|25915.63|26036.27|25916.27|26035.42|25915.42|10
1636675900000|2021-11-12 00:11:40|26035.32|25915.32|26037.59|25917.59|26037.59|25917.59|26035.18|25915.18|9
1636675910000|2021-11-12 00:11:50|26037.37|25917.37|26038.46|25918.46|26038.46|25918.46|26035.9|25915.9|10
1636675920000|2021-11-12 00:12:00|26038.62|25918.62|26038.29|25918.29|26038.94|25918.94|26037.37|25917.37|9
1636675930000|2021-11-12 00:12:10|26039.02|25919.02|26037.26|25917.26|26039.02|25919.02|26036.43|25916.43|10
1636675940000|2021-11-12 00:12:20|26037.12|25917.12|26036.84|25916.84|26037.33|25917.33|26035.6|25915.6|9
1636675950000|2021-11-12 00:12:30|26036.56|25916.56|26031.97|25911.97|26036.56|25916.56|26031.97|25911.97|10
1636675960000|2021-11-12 00:12:40|26031.52|25911.52|26029.47|25909.47|26031.52|25911.52|26029.47|25909.47|10
1636675970000|2021-11-12 00:12:50|26028.94|25908.94|26027.58|25907.58|26029.07|25909.07|26027.58|25907.58|10
1636675980000|2021-11-12 00:13:00|26027.83|25907.83|26026.97|25906.97|26027.83|25907.83|26026.21|25906.21|9
1636675990000|2021-11-12 00:13:10|26026.28|25906.28|26022.8|25902.8|26026.28|25906.28|26022.51|25902.51|10
1636676000000|2021-11-12 00:13:20|26022.3|25902.3|26016.34|25896.34|26022.84|25902.84|26016.34|25896.34|10
1636676010000|2021-11-12 00:13:30|26016.35|25896.35|26008.02|25888.02|26016.35|25896.35|26008.02|25888.02|10
1636676020000|2021-11-12 00:13:40|26009.09|25889.09|26006.3|25886.3|26009.09|25889.09|26005.99|25885.99|10
1636676030000|2021-11-12 00:13:50|26006.16|25886.16|25991.4|25871.4|26006.82|25886.82|25991.4|25871.4|10
1636676040000|2021-11-12 00:14:00|25989.69|25869.69|25984.19|25864.19|25989.71|25869.71|25984.03|25864.03|10
1636676050000|2021-11-12 00:14:10|25984.24|25864.24|25982.23|25862.23|25984.24|25864.24|25982.13|25862.13|10
1636676060000|2021-11-12 00:14:20|25981.36|25861.36|25979.79|25859.79|25981.36|25861.36|25978.83|25858.83|10
1636676070000|2021-11-12 00:14:30|25978.65|25858.65|25978.68|25858.68|25979.42|25859.42|25978.65|25858.65|10
1636676080000|2021-11-12 00:14:40|25978.74|25858.74|25978.9|25858.9|25978.9|25858.9|25977.34|25857.34|10
1636676090000|2021-11-12 00:14:50|25978.23|25858.23|25975.05|25855.05|25978.32|25858.32|25975.05|25855.05|10
1636676100000|2021-11-12 00:15:00|25976.1|25856.1|25972.53|25852.53|25976.14|25856.14|25970.93|25850.93|10
1636676110000|2021-11-12 00:15:10|25971.17|25851.17|25971.94|25851.94|25971.94|25851.94|25970.76|25850.76|9
1636676120000|2021-11-12 00:15:20|25971.12|25851.12|25971.63|25851.63|25971.76|25851.76|25970.82|25850.82|10
1636676130000|2021-11-12 00:15:30|25971.26|25851.26|25970.17|25850.17|25972.45|25852.45|25970.17|25850.17|10
1636676140000|2021-11-12 00:15:40|25970.58|25850.58|25973.02|25853.02|25974.39|25854.39|25970.29|25850.29|9
1636676150000|2021-11-12 00:15:50|25972.57|25852.57|25972.98|25852.98|25973.66|25853.66|25972.57|25852.57|9
1636676160000|2021-11-12 00:16:00|25971.84|25851.84|25970.12|25850.12|25971.89|25851.89|25970.12|25850.12|10
1636676170000|2021-11-12 00:16:10|25970.5|25850.5|25971.07|25851.07|25972.36|25852.36|25969.7|25849.7|10
1636676180000|2021-11-12 00:16:20|25972.28|25852.28|25974.42|25854.42|25974.42|25854.42|25972.28|25852.28|10
1636676190000|2021-11-12 00:16:30|25974.36|25854.36|25971.69|25851.69|25974.36|25854.36|25971.22|25851.22|10
1636676200000|2021-11-12 00:16:40|25972.68|25852.68|25973.38|25853.38|25973.68|25853.68|25972.51|25852.51|10
1636676210000|2021-11-12 00:16:50|25972.24|25852.24|25973.85|25853.85|25973.85|25853.85|25972.24|25852.24|10
1636676220000|2021-11-12 00:17:00|25973.57|25853.57|25971.32|25851.32|25973.57|25853.57|25970.89|25850.89|10
1636676230000|2021-11-12 00:17:10|25970.96|25850.96|25973.27|25853.27|25973.27|25853.27|25969.5|25849.5|8
1636676240000|2021-11-12 00:17:20|25972.01|25852.01|25981.76|25861.76|25981.76|25861.76|25972.01|25852.01|10
1636676250000|2021-11-12 00:17:30|25982.07|25862.07|25995.94|25875.94|25995.94|25875.94|25982.07|25862.07|9
1636676260000|2021-11-12 00:17:40|25996.26|25876.26|26003.6|25883.6|26004.71|25884.71|25996.26|25876.26|9
1636676270000|2021-11-12 00:17:50|26002.38|25882.38|26003.87|25883.87|26004.07|25884.07|26002.38|25882.38|10
1636676280000|2021-11-12 00:18:00|26004.32|25884.32|26011.32|25891.32|26011.32|25891.32|26004.32|25884.32|9
1636676290000|2021-11-12 00:18:10|26011.9|25891.9|26016.82|25896.82|26016.82|25896.82|26011.9|25891.9|10
1636676300000|2021-11-12 00:18:20|26016.53|25896.53|26017.06|25897.06|26018.3|25898.3|26016.53|25896.53|10
1636676310000|2021-11-12 00:18:30|26016.89|25896.89|26022.94|25902.94|26022.94|25902.94|26016.28|25896.28|10
1636676320000|2021-11-12 00:18:40|26023.85|25903.85|26024.63|25904.63|26024.63|25904.63|26022.58|25902.58|10
1636676330000|2021-11-12 00:18:50|26024.95|25904.95|26031.46|25911.46|26031.46|25911.46|26024.95|25904.95|10
1636676340000|2021-11-12 00:19:00|26031.44|25911.44|26039.32|25919.32|26039.32|25919.32|26031.44|25911.44|10
1636676350000|2021-11-12 00:19:10|26040.6|25920.6|26042.73|25922.73|26042.91|25922.91|26040.6|25920.6|10
1636676360000|2021-11-12 00:19:20|26042.48|25922.48|26052.53|25932.53|26052.53|25932.53|26042.48|25922.48|10
1636676370000|2021-11-12 00:19:30|26051.63|25931.63|26031.46|25911.46|26051.63|25931.63|26031.46|25911.46|10
1636676380000|2021-11-12 00:19:40|26030.36|25910.36|26019.36|25899.36|26030.36|25910.36|26019.04|25899.04|10
1636676390000|2021-11-12 00:19:50|26019.3|25899.3|26017.61|25897.61|26019.92|25899.92|26017.61|25897.61|10
1636676400000|2021-11-12 00:20:00|26017.69|25897.69|26016.67|25896.67|26017.69|25897.69|26016.54|25896.54|9
1636676410000|2021-11-12 00:20:10|26016.34|25896.34|26020.31|25900.31|26020.94|25900.94|26015.57|25895.57|10
1636676420000|2021-11-12 00:20:20|26020.49|25900.49|26026.59|25906.59|26026.59|25906.59|26020.49|25900.49|10
1636676430000|2021-11-12 00:20:30|26026.7|25906.7|26030.1|25910.1|26030.1|25910.1|26026.7|25906.7|10
1636676440000|2021-11-12 00:20:40|26030.09|25910.09|26032.39|25912.39|26032.39|25912.39|26030.01|25910.01|10
1636676450000|2021-11-12 00:20:50|26033.24|25913.24|26036.68|25916.68|26036.71|25916.71|26033.24|25913.24|10
1636676460000|2021-11-12 00:21:00|26036.04|25916.04|26034.42|25914.42|26036.04|25916.04|26034.1|25914.1|10
1636676470000|2021-11-12 00:21:10|26034.83|25914.83|26029.19|25909.19|26034.83|25914.83|26029.19|25909.19|10
1636676480000|2021-11-12 00:21:20|26028.96|25908.96|26027.43|25907.43|26028.96|25908.96|26027.43|25907.43|8
1636676490000|2021-11-12 00:21:30|26027.42|25907.42|26027.28|25907.28|26027.56|25907.56|26025.31|25905.31|10
1636676500000|2021-11-12 00:21:40|26027.08|25907.08|26025.96|25905.96|26028|25908|26025.96|25905.96|9
1636676510000|2021-11-12 00:21:50|26025.63|25905.63|26024.27|25904.27|26025.63|25905.63|26024.18|25904.18|9
1636676520000|2021-11-12 00:22:00|26024.04|25904.04|26025.04|25905.04|26025.73|25905.73|26023.83|25903.83|10
1636676530000|2021-11-12 00:22:10|26025.01|25905.01|26024.78|25904.78|26025.1|25905.1|26023.88|25903.88|10
1636676540000|2021-11-12 00:22:20|26025.18|25905.18|26028.19|25908.19|26028.19|25908.19|26025.18|25905.18|10
1636676550000|2021-11-12 00:22:30|26028.13|25908.13|26028.89|25908.89|26028.89|25908.89|26027.75|25907.75|10
1636676560000|2021-11-12 00:22:40|26028.53|25908.53|26029.39|25909.39|26029.62|25909.62|26028.53|25908.53|9
1636676570000|2021-11-12 00:22:50|26029.95|25909.95|26034.54|25914.54|26036.09|25916.09|26029.95|25909.95|10
1636676580000|2021-11-12 00:23:00|26035.36|25915.36|26037.33|25917.33|26037.33|25917.33|26034.22|25914.22|10
1636676590000|2021-11-12 00:23:10|26036.77|25916.77|26035.71|25915.71|26037.64|25917.64|26035.5|25915.5|8
1636676600000|2021-11-12 00:23:20|26036.44|25916.44|26036.92|25916.92|26037.3|25917.3|26035.05|25915.05|8
1636676610000|2021-11-12 00:23:30|26037.67|25917.67|26036.82|25916.82|26037.67|25917.67|26035.63|25915.63|10
1636676620000|2021-11-12 00:23:40|26036.89|25916.89|26036.37|25916.37|26037.43|25917.43|26036.16|25916.16|9
1636676630000|2021-11-12 00:23:50|26036.57|25916.57|26041.35|25921.35|26041.35|25921.35|26036.57|25916.57|10
1636676640000|2021-11-12 00:24:00|26040.82|25920.82|26044.13|25924.13|26044.13|25924.13|26040.82|25920.82|10
1636676650000|2021-11-12 00:24:10|26044.45|25924.45|26042.52|25922.52|26044.64|25924.64|26042.04|25922.04|10
1636676660000|2021-11-12 00:24:20|26042.83|25922.83|26051.02|25931.02|26051.02|25931.02|26042.71|25922.71|10
1636676670000|2021-11-12 00:24:30|26052.26|25932.26|26054.25|25934.25|26054.25|25934.25|26051.95|25931.95|10
1636676680000|2021-11-12 00:24:40|26054.62|25934.62|26065.04|25945.04|26065.04|25945.04|26054.62|25934.62|10
1636676690000|2021-11-12 00:24:50|26066|25946|26070.22|25950.22|26070.22|25950.22|26065.36|25945.36|10
1636676700000|2021-11-12 00:25:00|26070.8|25950.8|26073.5|25953.5|26073.5|25953.5|26069.2|25949.2|10
1636676710000|2021-11-12 00:25:10|26074.18|25954.18|26080.38|25960.38|26080.75|25960.75|26074.18|25954.18|10
1636676720000|2021-11-12 00:25:20|26081.13|25961.13|26088.43|25968.43|26088.43|25968.43|26081.13|25961.13|10
1636676730000|2021-11-12 00:25:30|26088.48|25968.48|26093.15|25973.15|26093.15|25973.15|26088.48|25968.48|10
1636676740000|2021-11-12 00:25:40|26093.4|25973.4|26102.43|25982.43|26102.43|25982.43|26093.4|25973.4|10
1636676750000|2021-11-12 00:25:50|26103.59|25983.59|26107.83|25987.83|26107.83|25987.83|26103.5|25983.5|10
1636676760000|2021-11-12 00:26:00|26109.14|25989.14|26109.93|25989.93|26110.92|25990.92|26109.13|25989.13|10
1636676770000|2021-11-12 00:26:10|26109.98|25989.98|26110.32|25990.32|26111.23|25991.23|26109.98|25989.98|10
1636676780000|2021-11-12 00:26:20|26109.85|25989.85|26107.06|25987.06|26109.85|25989.85|26106.03|25986.03|9
1636676790000|2021-11-12 00:26:30|26106.87|25986.87|26100.04|25980.04|26106.87|25986.87|26100.04|25980.04|10
1636676800000|2021-11-12 00:26:40|26100.02|25980.02|26101.36|25981.36|26101.36|25981.36|26099.09|25979.09|10
1636676810000|2021-11-12 00:26:50|26101.2|25981.2|26101.85|25981.85|26103.15|25983.15|26100.94|25980.94|10
1636676820000|2021-11-12 00:27:00|26102.15|25982.15|26105.06|25985.06|26105.06|25985.06|26101.92|25981.92|10
1636676830000|2021-11-12 00:27:10|26105.03|25985.03|26108.94|25988.94|26108.94|25988.94|26105.03|25985.03|10
1636676840000|2021-11-12 00:27:20|26109.43|25989.43|26110.58|25990.58|26112.64|25992.64|26108.81|25988.81|10
1636676850000|2021-11-12 00:27:30|26110.8|25990.8|26109.03|25989.03|26112.37|25992.37|26108.85|25988.85|10
1636676860000|2021-11-12 00:27:40|26108.71|25988.71|26106.39|25986.39|26109.6|25989.6|26106.39|25986.39|10
1636676870000|2021-11-12 00:27:50|26105.97|25985.97|26105.34|25985.34|26107.76|25987.76|26105.16|25985.16|10
1636676880000|2021-11-12 00:28:00|26105.4|25985.4|26105.82|25985.82|26106.2|25986.2|26105.4|25985.4|10
1636676890000|2021-11-12 00:28:10|26105.9|25985.9|26108.18|25988.18|26108.18|25988.18|26105.6|25985.6|10
1636676900000|2021-11-12 00:28:20|26108.44|25988.44|26111.33|25991.33|26111.33|25991.33|26108|25988|9
1636676910000|2021-11-12 00:28:30|26111.71|25991.71|26113.51|25993.51|26113.63|25993.63|26111.71|25991.71|10
1636676920000|2021-11-12 00:28:40|26112.95|25992.95|26110.3|25990.3|26113.32|25993.32|26110.14|25990.14|10
1636676930000|2021-11-12 00:28:50|26110.02|25990.02|26110.83|25990.83|26111.21|25991.21|26109.85|25989.85|10
1636676940000|2021-11-12 00:29:00|26112|25992|26111.13|25991.13|26112|25992|26111.13|25991.13|10
1636676950000|2021-11-12 00:29:10|26111.03|25991.03|26109.86|25989.86|26111.62|25991.62|26108.45|25988.45|10
1636676960000|2021-11-12 00:29:20|26109.97|25989.97|26113.75|25993.75|26113.75|25993.75|26109.97|25989.97|10
1636676970000|2021-11-12 00:29:30|26114.85|25994.85|26115|25995|26116.27|25996.27|26113.54|25993.54|10
1636676980000|2021-11-12 00:29:40|26115.54|25995.54|26117.52|25997.52|26117.96|25997.96|26115.54|25995.54|10
1636676990000|2021-11-12 00:29:50|26117.47|25997.47|26119.16|25999.16|26119.16|25999.16|26117.47|25997.47|10
1636677000000|2021-11-12 00:30:00|26119.09|25999.09|26119.65|25999.65|26121.71|26001.71|26119.09|25999.09|10
1636677010000|2021-11-12 00:30:10|26120.02|26000.02|26121.77|26001.77|26121.97|26001.97|26120.02|26000.02|10
1636677020000|2021-11-12 00:30:20|26122.29|26002.29|26121.33|26001.33|26122.29|26002.29|26121.22|26001.22|9
1636677030000|2021-11-12 00:30:30|26121.18|26001.18|26116.78|25996.78|26121.18|26001.18|26116.71|25996.71|9
1636677040000|2021-11-12 00:30:40|26118.58|25998.58|26118.71|25998.71|26118.72|25998.72|26117.55|25997.55|10
1636677050000|2021-11-12 00:30:50|26120.17|26000.17|26121.82|26001.82|26121.82|26001.82|26119.96|25999.96|10
1636677060000|2021-11-12 00:31:00|26121.69|26001.69|26121|26001|26121.69|26001.69|26118.31|25998.31|10
1636677070000|2021-11-12 00:31:10|26121.53|26001.53|26125.23|26005.23|26125.23|26005.23|26120.58|26000.58|10
1636677080000|2021-11-12 00:31:20|26125.82|26005.82|26129|26009|26129.41|26009.41|26125.82|26005.82|10
1636677090000|2021-11-12 00:31:30|26129.09|26009.09|26129.08|26009.08|26129.09|26009.09|26126.81|26006.81|10
1636677100000|2021-11-12 00:31:40|26129.17|26009.17|26128.24|26008.24|26129.57|26009.57|26128.24|26008.24|10
1636677110000|2021-11-12 00:31:50|26126.61|26006.61|26128.22|26008.22|26128.23|26008.23|26125.11|26005.11|10
1636677120000|2021-11-12 00:32:00|26128.12|26008.12|26131.17|26011.17|26131.17|26011.17|26128.12|26008.12|10
1636677130000|2021-11-12 00:32:10|26132.05|26012.05|26133.29|26013.29|26133.29|26013.29|26131.04|26011.04|10
1636677140000|2021-11-12 00:32:20|26133.56|26013.56|26133.35|26013.35|26134.05|26014.05|26132.34|26012.34|9
1636677150000|2021-11-12 00:32:30|26132.87|26012.87|26134.17|26014.17|26134.17|26014.17|26132.18|26012.18|10
1636677160000|2021-11-12 00:32:40|26134.14|26014.14|26132.11|26012.11|26134.14|26014.14|26132.11|26012.11|10
1636677170000|2021-11-12 00:32:50|26131.91|26011.91|26130.93|26010.93|26132.06|26012.06|26130.93|26010.93|10
1636677180000|2021-11-12 00:33:00|26131.29|26011.29|26130.91|26010.91|26131.93|26011.93|26130.91|26010.91|10
1636677190000|2021-11-12 00:33:10|26130.74|26010.74|26130.98|26010.98|26131.21|26011.21|26130.13|26010.13|10
1636677200000|2021-11-12 00:33:20|26130.79|26010.79|26129.81|26009.81|26131.18|26011.18|26127.76|26007.76|10
1636677210000|2021-11-12 00:33:30|26129.93|26009.93|26129.77|26009.77|26130.31|26010.31|26128.91|26008.91|10
1636677220000|2021-11-12 00:33:40|26129.87|26009.87|26126.93|26006.93|26130.6|26010.6|26126.93|26006.93|10
1636677230000|2021-11-12 00:33:50|26126.91|26006.91|26125.26|26005.26|26127.65|26007.65|26125.26|26005.26|10
1636677240000|2021-11-12 00:34:00|26123.95|26003.95|26122.43|26002.43|26124.29|26004.29|26122.43|26002.43|10
1636677250000|2021-11-12 00:34:10|26122.06|26002.06|26119.84|25999.84|26122.06|26002.06|26119.38|25999.38|10
1636677260000|2021-11-12 00:34:20|26119.23|25999.23|26122.21|26002.21|26122.44|26002.44|26118.27|25998.27|10
1636677270000|2021-11-12 00:34:30|26123.87|26003.87|26124.35|26004.35|26124.86|26004.86|26123.85|26003.85|10
1636677280000|2021-11-12 00:34:40|26125.35|26005.35|26125.61|26005.61|26127.39|26007.39|26125.35|26005.35|9
1636677290000|2021-11-12 00:34:50|26126.81|26006.81|26121.23|26001.23|26126.81|26006.81|26121.23|26001.23|10
1636677300000|2021-11-12 00:35:00|26121.62|26001.62|26119|25999|26121.62|26001.62|26119|25999|9
1636677310000|2021-11-12 00:35:10|26118.95|25998.95|26119.49|25999.49|26120|26000|26118.62|25998.62|9
1636677320000|2021-11-12 00:35:20|26119.76|25999.76|26117.26|25997.26|26119.76|25999.76|26117.26|25997.26|9
1636677330000|2021-11-12 00:35:30|26117.42|25997.42|26118.44|25998.44|26118.69|25998.69|26117.42|25997.42|10
1636677340000|2021-11-12 00:35:40|26117.77|25997.77|26119.54|25999.54|26119.54|25999.54|26116.88|25996.88|10
1636677350000|2021-11-12 00:35:50|26119.32|25999.32|26120.84|26000.84|26120.84|26000.84|26118.87|25998.87|10
1636677360000|2021-11-12 00:36:00|26120.88|26000.88|26113.73|25993.73|26120.88|26000.88|26113.73|25993.73|10
1636677370000|2021-11-12 00:36:10|26111.91|25991.91|26108.51|25988.51|26111.91|25991.91|26108.51|25988.51|10
1636677380000|2021-11-12 00:36:20|26108.76|25988.76|26107.19|25987.19|26108.76|25988.76|26107.19|25987.19|10
1636677390000|2021-11-12 00:36:30|26107.38|25987.38|26107.32|25987.32|26108.38|25988.38|26106.86|25986.86|8
1636677400000|2021-11-12 00:36:40|26106.65|25986.65|26102.22|25982.22|26106.65|25986.65|26102.22|25982.22|10
1636677410000|2021-11-12 00:36:50|26100.06|25980.06|26087.06|25967.06|26100.25|25980.25|26087.06|25967.06|10
1636677420000|2021-11-12 00:37:00|26086.58|25966.58|26082.68|25962.68|26086.58|25966.58|26082.68|25962.68|9
1636677430000|2021-11-12 00:37:10|26081.65|25961.65|26067.96|25947.96|26082.92|25962.92|26067.96|25947.96|10
1636677440000|2021-11-12 00:37:20|26068.19|25948.19|26065|25945|26068.19|25948.19|26065|25945|10
1636677450000|2021-11-12 00:37:30|26063.5|25943.5|26059.01|25939.01|26063.5|25943.5|26059.01|25939.01|10
1636677460000|2021-11-12 00:37:40|26058.92|25938.92|26056.96|25936.96|26058.92|25938.92|26056.68|25936.68|10
1636677470000|2021-11-12 00:37:50|26056.87|25936.87|26052.66|25932.66|26056.87|25936.87|26052.66|25932.66|10
1636677480000|2021-11-12 00:38:00|26052.32|25932.32|26054.66|25934.66|26054.66|25934.66|26052.24|25932.24|10
1636677490000|2021-11-12 00:38:10|26054.76|25934.76|26056.89|25936.89|26056.89|25936.89|26054.75|25934.75|10
1636677500000|2021-11-12 00:38:20|26056.6|25936.6|26063.77|25943.77|26063.77|25943.77|26056.58|25936.58|10
1636677510000|2021-11-12 00:38:30|26064.02|25944.02|26064.01|25944.01|26064.17|25944.17|26063.42|25943.42|10
1636677520000|2021-11-12 00:38:40|26063.9|25943.9|26065.48|25945.48|26066.68|25946.68|26063.9|25943.9|10
1636677530000|2021-11-12 00:38:50|26065.59|25945.59|26065.52|25945.52|26065.59|25945.59|26064.57|25944.57|9
1636677540000|2021-11-12 00:39:00|26065.61|25945.61|26066.95|25946.95|26067|25947|26065.24|25945.24|10
1636677550000|2021-11-12 00:39:10|26067.68|25947.68|26067.93|25947.93|26068.84|25948.84|26067.68|25947.68|10
1636677560000|2021-11-12 00:39:20|26067.75|25947.75|26069.27|25949.27|26070.02|25950.02|26067.75|25947.75|10
1636677570000|2021-11-12 00:39:30|26069.28|25949.28|26065.18|25945.18|26069.28|25949.28|26064.83|25944.83|9
1636677580000|2021-11-12 00:39:40|26064.88|25944.88|26060.9|25940.9|26064.88|25944.88|26060.9|25940.9|10
1636677590000|2021-11-12 00:39:50|26059.92|25939.92|26056.43|25936.43|26059.92|25939.92|26056.33|25936.33|10
1636677600000|2021-11-12 00:40:00|26055.32|25935.32|26054.25|25934.25|26055.92|25935.92|26054.25|25934.25|10
1636677610000|2021-11-12 00:40:10|26054.23|25934.23|26054.31|25934.31|26054.61|25934.61|26054.11|25934.11|10
1636677620000|2021-11-12 00:40:20|26054.41|25934.41|26058.58|25938.58|26058.58|25938.58|26054.41|25934.41|10
1636677630000|2021-11-12 00:40:30|26058.93|25938.93|26064.45|25944.45|26064.63|25944.63|26058.93|25938.93|10
1636677640000|2021-11-12 00:40:40|26067.34|25947.34|26071.08|25951.08|26071.08|25951.08|26067.16|25947.16|10
1636677650000|2021-11-12 00:40:50|26071.45|25951.45|26073.02|25953.02|26073.02|25953.02|26071.45|25951.45|10
1636677660000|2021-11-12 00:41:00|26072.91|25952.91|26072.72|25952.72|26073.98|25953.98|26072.17|25952.17|10
1636677670000|2021-11-12 00:41:10|26072.17|25952.17|26072|25952|26072.72|25952.72|26071.44|25951.44|9
1636677680000|2021-11-12 00:41:20|26071.79|25951.79|26079.13|25959.13|26079.13|25959.13|26071.79|25951.79|10
1636677690000|2021-11-12 00:41:30|26079.5|25959.5|26087.58|25967.58|26087.58|25967.58|26079.5|25959.5|10
1636677700000|2021-11-12 00:41:40|26092.48|25972.48|26100.67|25980.67|26100.67|25980.67|26092.42|25972.42|10
1636677710000|2021-11-12 00:41:50|26099.98|25979.98|26104.76|25984.76|26104.76|25984.76|26099.9|25979.9|10
1636677720000|2021-11-12 00:42:00|26105.81|25985.81|26111.87|25991.87|26111.87|25991.87|26105.81|25985.81|10
1636677730000|2021-11-12 00:42:10|26112.4|25992.4|26111.3|25991.3|26112.45|25992.45|26110.42|25990.42|9
1636677740000|2021-11-12 00:42:20|26111.25|25991.25|26111.67|25991.67|26113.39|25993.39|26110.95|25990.95|10
1636677750000|2021-11-12 00:42:30|26111.66|25991.66|26111.7|25991.7|26112.04|25992.04|26111.02|25991.02|10
1636677760000|2021-11-12 00:42:40|26111.43|25991.43|26110.89|25990.89|26111.74|25991.74|26110.05|25990.05|10
1636677770000|2021-11-12 00:42:50|26111.44|25991.44|26115.46|25995.46|26115.46|25995.46|26111.44|25991.44|10
1636677780000|2021-11-12 00:43:00|26115.25|25995.25|26117.7|25997.7|26117.7|25997.7|26115.25|25995.25|10
1636677790000|2021-11-12 00:43:10|26118.69|25998.69|26123.19|26003.19|26123.19|26003.19|26118.69|25998.69|10
1636677800000|2021-11-12 00:43:20|26121.99|26001.99|26121.99|26001.99|26123.53|26003.53|26121.99|26001.99|10
1636677810000|2021-11-12 00:43:30|26121.76|26001.76|26109.57|25989.57|26121.76|26001.76|26109.57|25989.57|10
1636677820000|2021-11-12 00:43:40|26108.87|25988.87|26110.43|25990.43|26110.43|25990.43|26107.7|25987.7|9
1636677830000|2021-11-12 00:43:50|26109.35|25989.35|26113.32|25993.32|26113.32|25993.32|26109.35|25989.35|10
1636677840000|2021-11-12 00:44:00|26115.06|25995.06|26122.29|26002.29|26122.92|26002.92|26114.67|25994.67|10
1636677850000|2021-11-12 00:44:10|26121.84|26001.84|26123.06|26003.06|26123.65|26003.65|26121.84|26001.84|10
1636677860000|2021-11-12 00:44:20|26123.23|26003.23|26123.3|26003.3|26123.58|26003.58|26122.47|26002.47|10
1636677870000|2021-11-12 00:44:30|26123.06|26003.06|26123.28|26003.28|26124.19|26004.19|26123.02|26003.02|10
1636677880000|2021-11-12 00:44:40|26123.44|26003.44|26125.44|26005.44|26126.22|26006.22|26123.44|26003.44|10
1636677890000|2021-11-12 00:44:50|26125.41|26005.41|26127.45|26007.45|26127.45|26007.45|26125.34|26005.34|10
1636677900000|2021-11-12 00:45:00|26127.47|26007.47|26128.37|26008.37|26128.37|26008.37|26126.74|26006.74|10
1636677910000|2021-11-12 00:45:10|26128.35|26008.35|26128.81|26008.81|26129.89|26009.89|26127.06|26007.06|10
1636677920000|2021-11-12 00:45:20|26126.72|26006.72|26128.97|26008.97|26128.97|26008.97|26126.22|26006.22|10
1636677930000|2021-11-12 00:45:30|26128.93|26008.93|26128.94|26008.94|26129.62|26009.62|26128.65|26008.65|9
1636677940000|2021-11-12 00:45:40|26129.28|26009.28|26128.16|26008.16|26129.28|26009.28|26127.39|26007.39|9
1636677950000|2021-11-12 00:45:50|26128.55|26008.55|26128.98|26008.98|26129.09|26009.09|26127.46|26007.46|9
1636677960000|2021-11-12 00:46:00|26129.06|26009.06|26126.72|26006.72|26130.36|26010.36|26126.63|26006.63|10
1636677970000|2021-11-12 00:46:10|26126.47|26006.47|26125.35|26005.35|26127.21|26007.21|26125.35|26005.35|10
1636677980000|2021-11-12 00:46:20|26124.98|26004.98|26122.79|26002.79|26125.66|26005.66|26122.79|26002.79|9
1636677990000|2021-11-12 00:46:30|26121.93|26001.93|26119.61|25999.61|26121.93|26001.93|26119.37|25999.37|10
1636678000000|2021-11-12 00:46:40|26119.46|25999.46|26120.38|26000.38|26120.38|26000.38|26118.6|25998.6|9
1636678010000|2021-11-12 00:46:50|26119.82|25999.82|26119.28|25999.28|26119.89|25999.89|26118.55|25998.55|10
1636678020000|2021-11-12 00:47:00|26119.18|25999.18|26119.5|25999.5|26119.61|25999.61|26118.44|25998.44|10
1636678030000|2021-11-12 00:47:10|26120.05|26000.05|26118.63|25998.63|26120.11|26000.11|26118.57|25998.57|10
1636678040000|2021-11-12 00:47:20|26118.47|25998.47|26114.26|25994.26|26118.47|25998.47|26114.26|25994.26|10
1636678050000|2021-11-12 00:47:30|26114.23|25994.23|26115.35|25995.35|26115.35|25995.35|26113.45|25993.45|10
1636678060000|2021-11-12 00:47:40|26115.92|25995.92|26115.59|25995.59|26118.26|25998.26|26115.59|25995.59|10
1636678070000|2021-11-12 00:47:50|26115.6|25995.6|26112.92|25992.92|26115.68|25995.68|26112.92|25992.92|10
1636678080000|2021-11-12 00:48:00|26111.19|25991.19|26107.06|25987.06|26111.19|25991.19|26107.06|25987.06|9
1636678090000|2021-11-12 00:48:10|26106.11|25986.11|26105.44|25985.44|26106.5|25986.5|26105.36|25985.36|10
1636678100000|2021-11-12 00:48:20|26104.23|25984.23|26104.5|25984.5|26104.5|25984.5|26104.05|25984.05|10
1636678110000|2021-11-12 00:48:30|26103.73|25983.73|26105.1|25985.1|26105.1|25985.1|26103.73|25983.73|10
1636678120000|2021-11-12 00:48:40|26105.11|25985.11|26106.42|25986.42|26107.86|25987.86|26105.11|25985.11|10
1636678130000|2021-11-12 00:48:50|26106.62|25986.62|26104.66|25984.66|26106.62|25986.62|26104.66|25984.66|9
1636678140000|2021-11-12 00:49:00|26104.3|25984.3|26101.32|25981.32|26104.3|25984.3|26101.15|25981.15|9
1636678150000|2021-11-12 00:49:10|26101.38|25981.38|26102.63|25982.63|26102.63|25982.63|26100.32|25980.32|10
1636678160000|2021-11-12 00:49:20|26102|25982|26101.17|25981.17|26102.22|25982.22|26100.85|25980.85|10
1636678170000|2021-11-12 00:49:30|26101.55|25981.55|26098.67|25978.67|26101.55|25981.55|26098.59|25978.59|8
1636678180000|2021-11-12 00:49:40|26098.7|25978.7|26098.72|25978.72|26099.64|25979.64|26098.7|25978.7|9
1636678190000|2021-11-12 00:49:50|26098.05|25978.05|26099.46|25979.46|26100.93|25980.93|26098.02|25978.02|10
1636678200000|2021-11-12 00:50:00|26099.12|25979.12|26105.46|25985.46|26105.46|25985.46|26099.12|25979.12|10
1636678210000|2021-11-12 00:50:10|26105.98|25985.98|26108.98|25988.98|26108.98|25988.98|26105.9|25985.9|10
1636678220000|2021-11-12 00:50:20|26109.71|25989.71|26112.97|25992.97|26113.32|25993.32|26109.71|25989.71|10
1636678230000|2021-11-12 00:50:30|26113.2|25993.2|26111.09|25991.09|26113.26|25993.26|26111.09|25991.09|10
1636678240000|2021-11-12 00:50:40|26112.96|25992.96|26110.58|25990.58|26112.96|25992.96|26109.43|25989.43|9
1636678250000|2021-11-12 00:50:50|26110.23|25990.23|26109.39|25989.39|26113.49|25993.49|26109.39|25989.39|10
1636678260000|2021-11-12 00:51:00|26109.1|25989.1|26109.77|25989.77|26110.95|25990.95|26108.81|25988.81|10
1636678270000|2021-11-12 00:51:10|26108.87|25988.87|26109.26|25989.26|26109.26|25989.26|26108.48|25988.48|10
1636678280000|2021-11-12 00:51:20|26108.5|25988.5|26106.78|25986.78|26108.5|25988.5|26106.78|25986.78|10
1636678290000|2021-11-12 00:51:30|26108.02|25988.02|26105.31|25985.31|26108.02|25988.02|26105|25985|9
1636678300000|2021-11-12 00:51:40|26105.44|25985.44|26106.03|25986.03|26106.03|25986.03|26105.44|25985.44|10
1636678310000|2021-11-12 00:51:50|26106.23|25986.23|26106.58|25986.58|26107.26|25987.26|26106.02|25986.02|9
1636678320000|2021-11-12 00:52:00|26106.42|25986.42|26106.27|25986.27|26107.71|25987.71|26105.97|25985.97|10
1636678330000|2021-11-12 00:52:10|26104.98|25984.98|26107.36|25987.36|26107.36|25987.36|26104.72|25984.72|8
1636678340000|2021-11-12 00:52:20|26107.03|25987.03|26104.38|25984.38|26107.88|25987.88|26104.38|25984.38|9
1636678350000|2021-11-12 00:52:30|26105.15|25985.15|26106.37|25986.37|26106.91|25986.91|26105.04|25985.04|10
1636678360000|2021-11-12 00:52:40|26106.4|25986.4|26103.3|25983.3|26106.4|25986.4|26102.97|25982.97|10
1636678370000|2021-11-12 00:52:50|26103.4|25983.4|26105.59|25985.59|26105.59|25985.59|26103.23|25983.23|7
1636678380000|2021-11-12 00:53:00|26105.61|25985.61|26105.71|25985.71|26105.79|25985.79|26104.07|25984.07|10
1636678390000|2021-11-12 00:53:10|26105.46|25985.46|26104.13|25984.13|26105.46|25985.46|26103.84|25983.84|10
1636678400000|2021-11-12 00:53:20|26104.35|25984.35|26104.25|25984.25|26104.86|25984.86|26103.82|25983.82|10
1636678410000|2021-11-12 00:53:30|26103.33|25983.33|26102.36|25982.36|26103.46|25983.46|26102.36|25982.36|10
1636678420000|2021-11-12 00:53:40|26102.31|25982.31|26101.07|25981.07|26102.31|25982.31|26101.01|25981.01|10
1636678430000|2021-11-12 00:53:50|26101.52|25981.52|26098.99|25978.99|26101.55|25981.55|26098.83|25978.83|9
1636678440000|2021-11-12 00:54:00|26099.03|25979.03|26098.51|25978.51|26099.03|25979.03|26098.11|25978.11|9
1636678450000|2021-11-12 00:54:10|26099.43|25979.43|26098.29|25978.29|26099.43|25979.43|26097.93|25977.93|8
1636678460000|2021-11-12 00:54:20|26098.57|25978.57|26098.66|25978.66|26098.84|25978.84|26098.46|25978.46|10
1636678470000|2021-11-12 00:54:30|26098.63|25978.63|26097.67|25977.67|26099.64|25979.64|26097.67|25977.67|9
1636678480000|2021-11-12 00:54:40|26097.56|25977.56|26100.43|25980.43|26100.43|25980.43|26097.55|25977.55|10
1636678490000|2021-11-12 00:54:50|26101.12|25981.12|26107.35|25987.35|26107.35|25987.35|26101.12|25981.12|10
1636678500000|2021-11-12 00:55:00|26107.2|25987.2|26112.67|25992.67|26112.67|25992.67|26107.08|25987.08|9
1636678510000|2021-11-12 00:55:10|26113.45|25993.45|26114.63|25994.63|26114.63|25994.63|26112.46|25992.46|10
1636678520000|2021-11-12 00:55:20|26114.51|25994.51|26113.6|25993.6|26114.76|25994.76|26113.51|25993.51|10
1636678530000|2021-11-12 00:55:30|26113.26|25993.26|26108.33|25988.33|26113.36|25993.36|26108.33|25988.33|10
1636678540000|2021-11-12 00:55:40|26107.6|25987.6|26109.25|25989.25|26109.88|25989.88|26107.6|25987.6|10
1636678550000|2021-11-12 00:55:50|26109.28|25989.28|26107.45|25987.45|26109.28|25989.28|26107.45|25987.45|10
1636678560000|2021-11-12 00:56:00|26107.13|25987.13|26105.53|25985.53|26108.99|25988.99|26105.23|25985.23|10
1636678570000|2021-11-12 00:56:10|26105.37|25985.37|26105.2|25985.2|26105.82|25985.82|26105.04|25985.04|10
1636678580000|2021-11-12 00:56:20|26105.57|25985.57|26106.43|25986.43|26106.92|25986.92|26105.47|25985.47|10
1636678590000|2021-11-12 00:56:30|26106.33|25986.33|26104.22|25984.22|26106.88|25986.88|26104.22|25984.22|9
1636678600000|2021-11-12 00:56:40|26103.71|25983.71|26105.7|25985.7|26105.87|25985.87|26103.44|25983.44|10
1636678610000|2021-11-12 00:56:50|26105.98|25985.98|26105.98|25985.98|26105.98|25985.98|26105.12|25985.12|8
1636678620000|2021-11-12 00:57:00|26105.82|25985.82|26105.59|25985.59|26105.82|25985.82|26105.43|25985.43|9
1636678630000|2021-11-12 00:57:10|26105.79|25985.79|26103.74|25983.74|26105.79|25985.79|26103.74|25983.74|10
1636678640000|2021-11-12 00:57:20|26103.82|25983.82|26104.67|25984.67|26105.13|25985.13|26103.82|25983.82|10
1636678650000|2021-11-12 00:57:30|26105.3|25985.3|26104.5|25984.5|26105.62|25985.62|26104.12|25984.12|10
1636678660000|2021-11-12 00:57:40|26104.1|25984.1|26102.92|25982.92|26104.21|25984.21|26102.92|25982.92|10
1636678670000|2021-11-12 00:57:50|26102.51|25982.51|26102.94|25982.94|26102.94|25982.94|26102.36|25982.36|9
1636678680000|2021-11-12 00:58:00|26102.83|25982.83|26102.81|25982.81|26102.83|25982.83|26101.88|25981.88|9
1636678690000|2021-11-12 00:58:10|26104.72|25984.72|26103.66|25983.66|26105.65|25985.65|26103.66|25983.66|9
1636678700000|2021-11-12 00:58:20|26103.86|25983.86|26111.83|25991.83|26111.83|25991.83|26103.86|25983.86|10
1636678710000|2021-11-12 00:58:30|26111.84|25991.84|26108.29|25988.29|26112.2|25992.2|26108.29|25988.29|10
1636678720000|2021-11-12 00:58:40|26109.08|25989.08|26109.65|25989.65|26109.99|25989.99|26108.82|25988.82|10
1636678730000|2021-11-12 00:58:50|26109.19|25989.19|26107.36|25987.36|26109.19|25989.19|26107.36|25987.36|10
1636678740000|2021-11-12 00:59:00|26107.59|25987.59|26109.2|25989.2|26109.45|25989.45|26107.59|25987.59|10
1636678750000|2021-11-12 00:59:10|26109.12|25989.12|26105.88|25985.88|26109.12|25989.12|26105.88|25985.88|10
1636678760000|2021-11-12 00:59:20|26104.31|25984.31|26104.51|25984.51|26104.51|25984.51|26103.64|25983.64|9
1636678770000|2021-11-12 00:59:30|26104.66|25984.66|26097.79|25977.79|26104.66|25984.66|26097.79|25977.79|10
1636678780000|2021-11-12 00:59:40|26097.38|25977.38|26092.38|25972.38|26097.38|25977.38|26092.38|25972.38|10
1636678790000|2021-11-12 00:59:50|26092.42|25972.42|26089.64|25969.64|26092.42|25972.42|26089.64|25969.64|10
1636678800000|2021-11-12 01:00:00|26089.54|25969.54|26086.58|25966.58|26089.54|25969.54|26086.22|25966.22|10
1636678810000|2021-11-12 01:00:10|26086.31|25966.31|26088.83|25968.83|26088.83|25968.83|26086.31|25966.31|10
1636678820000|2021-11-12 01:00:20|26089.36|25969.36|26092.5|25972.5|26092.5|25972.5|26089.14|25969.14|10
1636678830000|2021-11-12 01:00:30|26092.76|25972.76|26096.92|25976.92|26096.92|25976.92|26092.76|25972.76|10
1636678840000|2021-11-12 01:00:40|26097.49|25977.49|26100.77|25980.77|26100.77|25980.77|26097.49|25977.49|10
1636678850000|2021-11-12 01:00:50|26100.99|25980.99|26101.29|25981.29|26102.13|25982.13|26100.99|25980.99|10
1636678860000|2021-11-12 01:01:00|26100.21|25980.21|26098.91|25978.91|26100.38|25980.38|26098.91|25978.91|10
1636678870000|2021-11-12 01:01:10|26098.56|25978.56|26087.81|25967.81|26098.56|25978.56|26087.81|25967.81|10
1636678880000|2021-11-12 01:01:20|26086|25966|26075.41|25955.41|26086|25966|26075.41|25955.41|10
1636678890000|2021-11-12 01:01:30|26073.24|25953.24|26068.86|25948.86|26073.27|25953.27|26068.86|25948.86|10
1636678900000|2021-11-12 01:01:40|26068.79|25948.79|26064.72|25944.72|26068.96|25948.96|26064.72|25944.72|10
1636678910000|2021-11-12 01:01:50|26063.84|25943.84|26056.65|25936.65|26063.84|25943.84|26056.65|25936.65|10
1636678920000|2021-11-12 01:02:00|26055.74|25935.74|26048.22|25928.22|26055.74|25935.74|26048.22|25928.22|10
1636678930000|2021-11-12 01:02:10|26047.64|25927.64|26049.07|25929.07|26049.07|25929.07|26047.13|25927.13|10
1636678940000|2021-11-12 01:02:20|26049.33|25929.33|26049.23|25929.23|26049.62|25929.62|26048.31|25928.31|10
1636678950000|2021-11-12 01:02:30|26048.23|25928.23|26050.26|25930.26|26050.26|25930.26|26047.06|25927.06|10
1636678960000|2021-11-12 01:02:40|26049.89|25929.89|26051.24|25931.24|26051.24|25931.24|26048.55|25928.55|10
1636678970000|2021-11-12 01:02:50|26051.84|25931.84|26052.64|25932.64|26053.02|25933.02|26051.43|25931.43|10
1636678980000|2021-11-12 01:03:00|26052.71|25932.71|26053.14|25933.14|26053.14|25933.14|26051.5|25931.5|10
1636678990000|2021-11-12 01:03:10|26053.54|25933.54|26055.07|25935.07|26055.07|25935.07|26053.39|25933.39|10
1636679000000|2021-11-12 01:03:20|26055.03|25935.03|26058.85|25938.85|26059.53|25939.53|26055.03|25935.03|10
1636679010000|2021-11-12 01:03:30|26059.81|25939.81|26061.63|25941.63|26061.63|25941.63|26059.81|25939.81|10
1636679020000|2021-11-12 01:03:40|26061.48|25941.48|26061.15|25941.15|26061.62|25941.62|26061.15|25941.15|10
1636679030000|2021-11-12 01:03:50|26060.99|25940.99|26060.01|25940.01|26062.5|25942.5|26059.46|25939.46|9
1636679040000|2021-11-12 01:04:00|26059.89|25939.89|26057.76|25937.76|26059.89|25939.89|26057.54|25937.54|9
1636679050000|2021-11-12 01:04:10|26058.23|25938.23|26057.08|25937.08|26058.53|25938.53|26057.08|25937.08|10
1636679060000|2021-11-12 01:04:20|26056.34|25936.34|26056.34|25936.34|26056.34|25936.34|26055.65|25935.65|10
1636679070000|2021-11-12 01:04:30|26057.14|25937.14|26056.63|25936.63|26058.66|25938.66|26056.58|25936.58|10
1636679080000|2021-11-12 01:04:40|26055.71|25935.71|26050.81|25930.81|26055.71|25935.71|26050.81|25930.81|10
1636679090000|2021-11-12 01:04:50|26050.67|25930.67|26047.8|25927.8|26051.56|25931.56|26047.8|25927.8|10
1636679100000|2021-11-12 01:05:00|26047.88|25927.88|26049.01|25929.01|26049.01|25929.01|26047.86|25927.86|10
1636679110000|2021-11-12 01:05:10|26049.43|25929.43|26050.07|25930.07|26050.7|25930.7|26049.43|25929.43|10
1636679120000|2021-11-12 01:05:20|26050.22|25930.22|26050.34|25930.34|26050.85|25930.85|26049.3|25929.3|10
1636679130000|2021-11-12 01:05:30|26050.96|25930.96|26049.9|25929.9|26052.42|25932.42|26049.9|25929.9|10
1636679140000|2021-11-12 01:05:40|26049.79|25929.79|26050.15|25930.15|26050.17|25930.17|26049.79|25929.79|10
1636679150000|2021-11-12 01:05:50|26050.65|25930.65|26049.59|25929.59|26050.65|25930.65|26049.16|25929.16|9
1636679160000|2021-11-12 01:06:00|26049.35|25929.35|26050.23|25930.23|26050.63|25930.63|26048.82|25928.82|10
1636679170000|2021-11-12 01:06:10|26050.72|25930.72|26051.99|25931.99|26051.99|25931.99|26050.72|25930.72|10
1636679180000|2021-11-12 01:06:20|26052.04|25932.04|26052.91|25932.91|26053.37|25933.37|26052.04|25932.04|9
1636679190000|2021-11-12 01:06:30|26052.34|25932.34|26052.38|25932.38|26054.05|25934.05|26052.23|25932.23|10
1636679200000|2021-11-12 01:06:40|26051.72|25931.72|26051.36|25931.36|26051.72|25931.72|26051.19|25931.19|10
1636679210000|2021-11-12 01:06:50|26051.39|25931.39|26050.85|25930.85|26051.39|25931.39|26049.1|25929.1|10
1636679220000|2021-11-12 01:07:00|26050.63|25930.63|26048.96|25928.96|26050.63|25930.63|26048.69|25928.69|9
1636679230000|2021-11-12 01:07:10|26049.07|25929.07|26050.18|25930.18|26050.35|25930.35|26048.9|25928.9|10
1636679240000|2021-11-12 01:07:20|26050.54|25930.54|26050.51|25930.51|26050.54|25930.54|26049.27|25929.27|10
1636679250000|2021-11-12 01:07:30|26050.4|25930.4|26047.5|25927.5|26050.4|25930.4|26047.5|25927.5|10
1636679260000|2021-11-12 01:07:40|26047.46|25927.46|26048.49|25928.49|26048.52|25928.52|26046.71|25926.71|10
1636679270000|2021-11-12 01:07:50|26048.57|25928.57|26048.83|25928.83|26049.57|25929.57|26048.53|25928.53|10
1636679280000|2021-11-12 01:08:00|26049|25929|26048.61|25928.61|26049|25929|26047.49|25927.49|10
1636679290000|2021-11-12 01:08:10|26048.39|25928.39|26047.99|25927.99|26048.49|25928.49|26047.75|25927.75|9
1636679300000|2021-11-12 01:08:20|26047.78|25927.78|26045.86|25925.86|26047.78|25927.78|26045.86|25925.86|10
1636679310000|2021-11-12 01:08:30|26044.82|25924.82|26043.81|25923.81|26044.82|25924.82|26043.47|25923.47|9
1636679320000|2021-11-12 01:08:40|26045.29|25925.29|26048.09|25928.09|26048.09|25928.09|26045.08|25925.08|10
1636679330000|2021-11-12 01:08:50|26048.64|25928.64|26048.89|25928.89|26049.51|25929.51|26047.68|25927.68|9
1636679340000|2021-11-12 01:09:00|26048.75|25928.75|26045.54|25925.54|26048.75|25928.75|26045.54|25925.54|10
1636679350000|2021-11-12 01:09:10|26045.66|25925.66|26041.7|25921.7|26045.66|25925.66|26041.7|25921.7|10
1636679360000|2021-11-12 01:09:20|26040.95|25920.95|26039.96|25919.96|26041.01|25921.01|26039.85|25919.85|9
1636679370000|2021-11-12 01:09:30|26039.93|25919.93|26038.09|25918.09|26039.93|25919.93|26037.67|25917.67|10
1636679380000|2021-11-12 01:09:40|26037.76|25917.76|26035.38|25915.38|26037.76|25917.76|26035.38|25915.38|10
1636679390000|2021-11-12 01:09:50|26035.36|25915.36|26036.25|25916.25|26036.68|25916.68|26035.36|25915.36|10
1636679400000|2021-11-12 01:10:00|26036.87|25916.87|26036.11|25916.11|26036.91|25916.91|26035.88|25915.88|10
1636679410000|2021-11-12 01:10:10|26036.1|25916.1|26031.76|25911.76|26036.1|25916.1|26031.76|25911.76|10
1636679420000|2021-11-12 01:10:20|26029.66|25909.66|26020.85|25900.85|26029.66|25909.66|26020.85|25900.85|10
1636679430000|2021-11-12 01:10:30|26019.92|25899.92|26014.77|25894.77|26019.92|25899.92|26014.77|25894.77|10
1636679440000|2021-11-12 01:10:40|26014.89|25894.89|26012.73|25892.73|26014.89|25894.89|26009.64|25889.64|10
1636679450000|2021-11-12 01:10:50|26013.38|25893.38|26016.33|25896.33|26016.53|25896.53|26013.12|25893.12|10
1636679460000|2021-11-12 01:11:00|26017|25897|26015.71|25895.71|26017|25897|26013.92|25893.92|10
1636679470000|2021-11-12 01:11:10|26016.32|25896.32|26015.47|25895.47|26016.32|25896.32|26015.33|25895.33|9
1636679480000|2021-11-12 01:11:20|26016.06|25896.06|26017.93|25897.93|26019.38|25899.38|26015.84|25895.84|10
1636679490000|2021-11-12 01:11:30|26017.44|25897.44|26017.24|25897.24|26018.3|25898.3|26016.33|25896.33|10
1636679500000|2021-11-12 01:11:40|26016.58|25896.58|26015.33|25895.33|26016.73|25896.73|26014.8|25894.8|10
1636679510000|2021-11-12 01:11:50|26015.21|25895.21|26011.76|25891.76|26015.21|25895.21|26011.76|25891.76|10
1636679520000|2021-11-12 01:12:00|26011.7|25891.7|26011.69|25891.69|26012.33|25892.33|26011.69|25891.69|10
1636679530000|2021-11-12 01:12:10|26011.65|25891.65|26009.08|25889.08|26011.65|25891.65|26009.08|25889.08|9
1636679540000|2021-11-12 01:12:20|26008.78|25888.78|26006.99|25886.99|26008.78|25888.78|26006.92|25886.92|10
1636679550000|2021-11-12 01:12:30|26006.1|25886.1|26004.58|25884.58|26006.1|25886.1|26002.87|25882.87|9
1636679560000|2021-11-12 01:12:40|26004.45|25884.45|26002.48|25882.48|26004.74|25884.74|26001.23|25881.23|10
1636679570000|2021-11-12 01:12:50|26003.12|25883.12|25997.02|25877.02|26003.12|25883.12|25997.02|25877.02|9
1636679580000|2021-11-12 01:13:00|25996.1|25876.1|25993.21|25873.21|25996.1|25876.1|25993.21|25873.21|9
1636679590000|2021-11-12 01:13:10|25990.26|25870.26|25979.27|25859.27|25990.26|25870.26|25978.97|25858.97|10
1636679600000|2021-11-12 01:13:20|25979.11|25859.11|25973.61|25853.61|25979.11|25859.11|25973.55|25853.55|10
1636679610000|2021-11-12 01:13:30|25971.52|25851.52|25966.54|25846.54|25971.52|25851.52|25966.19|25846.19|10
1636679620000|2021-11-12 01:13:40|25966.71|25846.71|25964.78|25844.78|25966.71|25846.71|25963.27|25843.27|10
1636679630000|2021-11-12 01:13:50|25964.64|25844.64|25961.08|25841.08|25964.97|25844.97|25961.08|25841.08|10
1636679640000|2021-11-12 01:14:00|25960.89|25840.89|25955.04|25835.04|25961.52|25841.52|25955.04|25835.04|10
1636679650000|2021-11-12 01:14:10|25954.08|25834.08|25944.04|25824.04|25954.08|25834.08|25944.04|25824.04|10
1636679660000|2021-11-12 01:14:20|25941.32|25821.32|25933.32|25813.32|25941.32|25821.32|25933.32|25813.32|10
1636679670000|2021-11-12 01:14:30|25931.33|25811.33|25930.08|25810.08|25931.67|25811.67|25927.79|25807.79|10
1636679680000|2021-11-12 01:14:40|25931.05|25811.05|25928.37|25808.37|25932.22|25812.22|25928.37|25808.37|10
1636679690000|2021-11-12 01:14:50|25927.97|25807.97|25928.69|25808.69|25928.69|25808.69|25927.04|25807.04|10
1636679700000|2021-11-12 01:15:00|25929|25809|25930.1|25810.1|25930.42|25810.42|25928.87|25808.87|10
1636679710000|2021-11-12 01:15:10|25930.2|25810.2|25930.09|25810.09|25930.76|25810.76|25929.04|25809.04|10
1636679720000|2021-11-12 01:15:20|25931.65|25811.65|25935.8|25815.8|25935.8|25815.8|25931.65|25811.65|10
1636679730000|2021-11-12 01:15:30|25936.4|25816.4|25946.02|25826.02|25946.02|25826.02|25936.4|25816.4|10
1636679740000|2021-11-12 01:15:40|25945.6|25825.6|25943.84|25823.84|25946.4|25826.4|25943.84|25823.84|10
1636679750000|2021-11-12 01:15:50|25943.3|25823.3|25934.2|25814.2|25943.3|25823.3|25934.2|25814.2|10
1636679760000|2021-11-12 01:16:00|25932.5|25812.5|25924.82|25804.82|25933.46|25813.46|25924.82|25804.82|10
1636679770000|2021-11-12 01:16:10|25922.42|25802.42|25912.31|25792.31|25922.42|25802.42|25912.31|25792.31|10
1636679780000|2021-11-12 01:16:20|25912.01|25792.01|25909.86|25789.86|25912.53|25792.53|25909.86|25789.86|10
1636679790000|2021-11-12 01:16:30|25908.13|25788.13|25904|25784|25908.13|25788.13|25903.49|25783.49|10
1636679800000|2021-11-12 01:16:40|25902.54|25782.54|25901.04|25781.04|25902.55|25782.55|25899.85|25779.85|10
1636679810000|2021-11-12 01:16:50|25901.47|25781.47|25907.17|25787.17|25907.17|25787.17|25901.47|25781.47|10
1636679820000|2021-11-12 01:17:00|25907.38|25787.38|25905.91|25785.91|25907.38|25787.38|25905.56|25785.56|10
1636679830000|2021-11-12 01:17:10|25906.02|25786.02|25907.84|25787.84|25908.07|25788.07|25906.02|25786.02|10
1636679840000|2021-11-12 01:17:20|25907.62|25787.62|25905.71|25785.71|25907.62|25787.62|25905.7|25785.7|10
1636679850000|2021-11-12 01:17:30|25907.26|25787.26|25904.65|25784.65|25907.26|25787.26|25904.41|25784.41|10
1636679860000|2021-11-12 01:17:40|25903.88|25783.88|25900.72|25780.72|25903.96|25783.96|25900.72|25780.72|10
1636679870000|2021-11-12 01:17:50|25900.42|25780.42|25894|25774|25900.5|25780.5|25894|25774|10
1636679880000|2021-11-12 01:18:00|25891.27|25771.27|25855.12|25735.12|25891.27|25771.27|25855.12|25735.12|10
1636679890000|2021-11-12 01:18:10|25851.95|25731.95|25849.05|25729.05|25851.95|25731.95|25849.05|25729.05|10
1636679900000|2021-11-12 01:18:20|25851.14|25731.14|25849.65|25729.65|25852.65|25732.65|25849.56|25729.56|10
1636679910000|2021-11-12 01:18:30|25845.13|25725.13|25832.85|25712.85|25845.13|25725.13|25832.85|25712.85|10
1636679920000|2021-11-12 01:18:40|25833.26|25713.26|25842.62|25722.62|25842.62|25722.62|25833.26|25713.26|10
1636679930000|2021-11-12 01:18:50|25841.53|25721.53|25846.98|25726.98|25847.61|25727.61|25841.53|25721.53|10
1636679940000|2021-11-12 01:19:00|25848.99|25728.99|25863.08|25743.08|25864.11|25744.11|25848.99|25728.99|10
1636679950000|2021-11-12 01:19:10|25864.6|25744.6|25867.51|25747.51|25870.29|25750.29|25864.11|25744.11|10
1636679960000|2021-11-12 01:19:20|25866.7|25746.7|25875.57|25755.57|25875.64|25755.64|25866.35|25746.35|10
1636679970000|2021-11-12 01:19:30|25876|25756|25879.58|25759.58|25880.32|25760.32|25876|25756|9
1636679980000|2021-11-12 01:19:40|25878.11|25758.11|25873.99|25753.99|25878.15|25758.15|25873.99|25753.99|10
1636679990000|2021-11-12 01:19:50|25871.88|25751.88|25869.21|25749.21|25871.88|25751.88|25867.69|25747.69|10
1636680000000|2021-11-12 01:20:00|25869.27|25749.27|25867.79|25747.79|25871.1|25751.1|25867.79|25747.79|10
1636680010000|2021-11-12 01:20:10|25863.63|25743.63|25859.83|25739.83|25865.55|25745.55|25859.83|25739.83|10
1636680020000|2021-11-12 01:20:20|25853.05|25733.05|25841.67|25721.67|25853.05|25733.05|25839.99|25719.99|10
1636680030000|2021-11-12 01:20:30|25838.55|25718.55|25834.82|25714.82|25838.55|25718.55|25834.82|25714.82|10
1636680040000|2021-11-12 01:20:40|25833.65|25713.65|25833.68|25713.68|25836.67|25716.67|25832.03|25712.03|10
1636680050000|2021-11-12 01:20:50|25831.99|25711.99|25827.83|25707.83|25832.61|25712.61|25827.83|25707.83|10
1636680060000|2021-11-12 01:21:00|25827.2|25707.2|25831.46|25711.46|25831.46|25711.46|25827.19|25707.19|10
1636680070000|2021-11-12 01:21:10|25832.53|25712.53|25838.34|25718.34|25839.36|25719.36|25832.53|25712.53|10
1636680080000|2021-11-12 01:21:20|25841.49|25721.49|25836.86|25716.86|25841.78|25721.78|25836.86|25716.86|10
1636680090000|2021-11-12 01:21:30|25835.05|25715.05|25827.6|25707.6|25835.05|25715.05|25826.28|25706.28|10
1636680100000|2021-11-12 01:21:40|25826.55|25706.55|25831.48|25711.48|25831.48|25711.48|25826.55|25706.55|9
1636680110000|2021-11-12 01:21:50|25833.02|25713.02|25829.18|25709.18|25833.02|25713.02|25829.18|25709.18|10
1636680120000|2021-11-12 01:22:00|25829.48|25709.48|25817.67|25697.67|25829.48|25709.48|25817.67|25697.67|10
1636680130000|2021-11-12 01:22:10|25813.33|25693.33|25801.42|25681.42|25815.04|25695.04|25801.42|25681.42|10
1636680140000|2021-11-12 01:22:20|25791.41|25671.41|25771.64|25651.64|25791.41|25671.41|25771.64|25651.64|10
1636680150000|2021-11-12 01:22:30|25766|25646|25745.27|25625.27|25766|25646|25744.82|25624.82|10
1636680160000|2021-11-12 01:22:40|25745.92|25625.92|25759.57|25639.57|25759.57|25639.57|25745.92|25625.92|10
1636680170000|2021-11-12 01:22:50|25762.97|25642.97|25769.26|25649.26|25769.39|25649.39|25762.97|25642.97|9
1636680180000|2021-11-12 01:23:00|25775.32|25655.32|25785.66|25665.66|25785.66|25665.66|25775.32|25655.32|10
1636680190000|2021-11-12 01:23:10|25790.37|25670.37|25800.99|25680.99|25800.99|25680.99|25790.37|25670.37|10
1636680200000|2021-11-12 01:23:20|25800.34|25680.34|25799.91|25679.91|25800.34|25680.34|25793.65|25673.65|10
1636680210000|2021-11-12 01:23:30|25805.75|25685.75|25798.07|25678.07|25805.75|25685.75|25797.67|25677.67|10
1636680220000|2021-11-12 01:23:40|25792.67|25672.67|25797.28|25677.28|25797.28|25677.28|25789.75|25669.75|10
1636680230000|2021-11-12 01:23:50|25799.09|25679.09|25808.09|25688.09|25808.1|25688.1|25799.09|25679.09|10
1636680240000|2021-11-12 01:24:00|25810.34|25690.34|25821.64|25701.64|25821.64|25701.64|25810.34|25690.34|10
1636680250000|2021-11-12 01:24:10|25823.68|25703.68|25830.85|25710.85|25830.85|25710.85|25823.68|25703.68|10
1636680260000|2021-11-12 01:24:20|25833.69|25713.69|25838.95|25718.95|25839.62|25719.62|25833.69|25713.69|10
1636680270000|2021-11-12 01:24:30|25838.46|25718.46|25839.27|25719.27|25840.18|25720.18|25836.56|25716.56|10
1636680280000|2021-11-12 01:24:40|25839.57|25719.57|25863.36|25743.36|25863.36|25743.36|25839.57|25719.57|10
1636680290000|2021-11-12 01:24:50|25864.57|25744.57|25875.26|25755.26|25875.26|25755.26|25864.57|25744.57|9
1636680300000|2021-11-12 01:25:00|25873.85|25753.85|25877.82|25757.82|25877.93|25757.93|25873.76|25753.76|10
1636680310000|2021-11-12 01:25:10|25877.64|25757.64|25876.93|25756.93|25877.64|25757.64|25875.19|25755.19|10
1636680320000|2021-11-12 01:25:20|25877.23|25757.23|25865.22|25745.22|25877.23|25757.23|25865.22|25745.22|10
1636680330000|2021-11-12 01:25:30|25863.16|25743.16|25867.63|25747.63|25867.63|25747.63|25861.49|25741.49|10
1636680340000|2021-11-12 01:25:40|25867.66|25747.66|25875.89|25755.89|25875.89|25755.89|25867.66|25747.66|10
1636680350000|2021-11-12 01:25:50|25876.23|25756.23|25879.41|25759.41|25879.65|25759.65|25876.23|25756.23|10
1636680360000|2021-11-12 01:26:00|25878.87|25758.87|25879.09|25759.09|25880.52|25760.52|25878.71|25758.71|10
1636680370000|2021-11-12 01:26:10|25878.43|25758.43|25879.17|25759.17|25881.01|25761.01|25878.26|25758.26|10
1636680380000|2021-11-12 01:26:20|25879.41|25759.41|25882.08|25762.08|25884.15|25764.15|25879.41|25759.41|10
1636680390000|2021-11-12 01:26:30|25881.6|25761.6|25876.46|25756.46|25881.71|25761.71|25876.46|25756.46|10
1636680400000|2021-11-12 01:26:40|25875.66|25755.66|25867.6|25747.6|25875.66|25755.66|25867.6|25747.6|10
1636680410000|2021-11-12 01:26:50|25867.31|25747.31|25867.22|25747.22|25867.31|25747.31|25866.41|25746.41|10
1636680420000|2021-11-12 01:27:00|25867.24|25747.24|25868.02|25748.02|25868.03|25748.03|25867.21|25747.21|9
1636680430000|2021-11-12 01:27:10|25868.44|25748.44|25870.21|25750.21|25870.21|25750.21|25868.22|25748.22|10
1636680440000|2021-11-12 01:27:20|25869.99|25749.99|25869.76|25749.76|25869.99|25749.99|25868.71|25748.71|9
1636680450000|2021-11-12 01:27:30|25869.69|25749.69|25872.16|25752.16|25872.2|25752.2|25869.69|25749.69|10
1636680460000|2021-11-12 01:27:40|25872.35|25752.35|25872.13|25752.13|25873.58|25753.58|25872.13|25752.13|10
1636680470000|2021-11-12 01:27:50|25872.1|25752.1|25870.55|25750.55|25872.1|25752.1|25870.16|25750.16|9
1636680480000|2021-11-12 01:28:00|25869.57|25749.57|25862.43|25742.43|25869.57|25749.57|25861.96|25741.96|10
1636680490000|2021-11-12 01:28:10|25862.89|25742.89|25864.64|25744.64|25864.64|25744.64|25862.78|25742.78|10
1636680500000|2021-11-12 01:28:20|25864.56|25744.56|25869.32|25749.32|25869.32|25749.32|25864.56|25744.56|10
1636680510000|2021-11-12 01:28:30|25870.2|25750.2|25877.33|25757.33|25877.33|25757.33|25870.2|25750.2|10
1636680520000|2021-11-12 01:28:40|25880.86|25760.86|25900.96|25780.96|25900.96|25780.96|25880.86|25760.86|10
1636680530000|2021-11-12 01:28:50|25913.49|25793.49|25924.85|25804.85|25926.04|25806.04|25913.49|25793.49|10
1636680540000|2021-11-12 01:29:00|25928.13|25808.13|25919.96|25799.96|25933.21|25813.21|25919.61|25799.61|10
1636680550000|2021-11-12 01:29:10|25919.7|25799.7|25929.27|25809.27|25929.27|25809.27|25919.7|25799.7|10
1636680560000|2021-11-12 01:29:20|25930.26|25810.26|25934.89|25814.89|25935.05|25815.05|25930.26|25810.26|10
1636680570000|2021-11-12 01:29:30|25935.15|25815.15|25948.15|25828.15|25948.15|25828.15|25934.73|25814.73|9
1636680580000|2021-11-12 01:29:40|25948.21|25828.21|25949.57|25829.57|25949.58|25829.58|25948.21|25828.21|10
1636680590000|2021-11-12 01:29:50|25949.86|25829.86|25954.83|25834.83|25954.83|25834.83|25949.86|25829.86|10
1636680600000|2021-11-12 01:30:00|25954.24|25834.24|25956.03|25836.03|25958.95|25838.95|25954.24|25834.24|10
1636680610000|2021-11-12 01:30:10|25955.72|25835.72|25952.09|25832.09|25956.1|25836.1|25952.09|25832.09|10
1636680620000|2021-11-12 01:30:20|25950.83|25830.83|25950.12|25830.12|25950.83|25830.83|25949.46|25829.46|10
1636680630000|2021-11-12 01:30:30|25950.62|25830.62|25953.33|25833.33|25953.49|25833.49|25950.62|25830.62|10
1636680640000|2021-11-12 01:30:40|25953.86|25833.86|25959.67|25839.67|25959.7|25839.7|25953.86|25833.86|10
1636680650000|2021-11-12 01:30:50|25959.83|25839.83|25963.48|25843.48|25963.78|25843.78|25959.83|25839.83|10
1636680660000|2021-11-12 01:31:00|25963.3|25843.3|25971.94|25851.94|25971.94|25851.94|25963.3|25843.3|10
1636680670000|2021-11-12 01:31:10|25972.26|25852.26|25980.94|25860.94|25980.94|25860.94|25972.26|25852.26|10
1636680680000|2021-11-12 01:31:20|25981.43|25861.43|25994.16|25874.16|25995.09|25875.09|25981.43|25861.43|10
1636680690000|2021-11-12 01:31:30|25997.23|25877.23|26010.77|25890.77|26010.77|25890.77|25997.23|25877.23|10
1636680700000|2021-11-12 01:31:40|26011.66|25891.66|26024.26|25904.26|26024.92|25904.92|26011.66|25891.66|10
1636680710000|2021-11-12 01:31:50|26025.85|25905.85|26028.62|25908.62|26028.62|25908.62|26025.69|25905.69|10
1636680720000|2021-11-12 01:32:00|26028|25908|26031.34|25911.34|26033.45|25913.45|26027.49|25907.49|10
1636680730000|2021-11-12 01:32:10|26030.7|25910.7|26026.91|25906.91|26030.7|25910.7|26026.9|25906.9|10
1636680740000|2021-11-12 01:32:20|26026.07|25906.07|26033.93|25913.93|26033.93|25913.93|26026.07|25906.07|10
1636680750000|2021-11-12 01:32:30|26033.64|25913.64|26036.22|25916.22|26036.61|25916.61|26032.62|25912.62|10
1636680760000|2021-11-12 01:32:40|26036.57|25916.57|26030.98|25910.98|26036.57|25916.57|26030.98|25910.98|10
1636680770000|2021-11-12 01:32:50|26036.99|25916.99|26039.32|25919.32|26039.32|25919.32|26036.71|25916.71|10
1636680780000|2021-11-12 01:33:00|26039.5|25919.5|26035.71|25915.71|26040.31|25920.31|26035.71|25915.71|10
1636680790000|2021-11-12 01:33:10|26034.34|25914.34|26030.69|25910.69|26035.97|25915.97|26030.03|25910.03|10
1636680800000|2021-11-12 01:33:20|26029.9|25909.9|26028.59|25908.59|26030.81|25910.81|26028.55|25908.55|10
1636680810000|2021-11-12 01:33:30|26027.43|25907.43|26024.08|25904.08|26027.43|25907.43|26024.08|25904.08|10
1636680820000|2021-11-12 01:33:40|26023.8|25903.8|26029.96|25909.96|26030.13|25910.13|26023.77|25903.77|10
1636680830000|2021-11-12 01:33:50|26029.8|25909.8|26038.6|25918.6|26038.66|25918.66|26029.8|25909.8|10
1636680840000|2021-11-12 01:34:00|26039.14|25919.14|26035.78|25915.78|26039.14|25919.14|26035.39|25915.39|10
1636680850000|2021-11-12 01:34:10|26036.11|25916.11|26029.2|25909.2|26036.11|25916.11|26029.07|25909.07|10
1636680860000|2021-11-12 01:34:20|26029|25909|26025.22|25905.22|26029.05|25909.05|26025.22|25905.22|10
1636680870000|2021-11-12 01:34:30|26024.92|25904.92|26026.71|25906.71|26026.75|25906.75|26023.89|25903.89|10
1636680880000|2021-11-12 01:34:40|26026.3|25906.3|26031.47|25911.47|26031.47|25911.47|26026.3|25906.3|10
1636680890000|2021-11-12 01:34:50|26031.89|25911.89|26036.19|25916.19|26036.22|25916.22|26031.89|25911.89|10
1636680900000|2021-11-12 01:35:00|26035.86|25915.86|26038.85|25918.85|26039.39|25919.39|26035.86|25915.86|10
1636680910000|2021-11-12 01:35:10|26038.89|25918.89|26043.16|25923.16|26043.16|25923.16|26038.46|25918.46|10
1636680920000|2021-11-12 01:35:20|26044.34|25924.34|26057.12|25937.12|26057.12|25937.12|26044.34|25924.34|10
1636680930000|2021-11-12 01:35:30|26058.12|25938.12|26057.71|25937.71|26059.19|25939.19|26056.41|25936.41|10
1636680940000|2021-11-12 01:35:40|26057.91|25937.91|26060.7|25940.7|26061.77|25941.77|26057.91|25937.91|10
1636680950000|2021-11-12 01:35:50|26060.74|25940.74|26071.87|25951.87|26071.87|25951.87|26060.74|25940.74|10
1636680960000|2021-11-12 01:36:00|26071.4|25951.4|26075.74|25955.74|26076.29|25956.29|26071.39|25951.39|10
1636680970000|2021-11-12 01:36:10|26076.18|25956.18|26074.83|25954.83|26076.87|25956.87|26074.73|25954.73|10
1636680980000|2021-11-12 01:36:20|26074.37|25954.37|26066.53|25946.53|26074.37|25954.37|26066.53|25946.53|10
1636680990000|2021-11-12 01:36:30|26065.32|25945.32|26063.48|25943.48|26065.32|25945.32|26062.74|25942.74|10
1636681000000|2021-11-12 01:36:40|26063.68|25943.68|26066.31|25946.31|26066.92|25946.92|26063.68|25943.68|9
1636681010000|2021-11-12 01:36:50|26066.86|25946.86|26073.39|25953.39|26073.39|25953.39|26066.71|25946.71|10
1636681020000|2021-11-12 01:37:00|26073.26|25953.26|26081.31|25961.31|26081.31|25961.31|26073.26|25953.26|10
1636681030000|2021-11-12 01:37:10|26082.02|25962.02|26082.76|25962.76|26082.76|25962.76|26081.16|25961.16|10
1636681040000|2021-11-12 01:37:20|26083.09|25963.09|26090.02|25970.02|26090.02|25970.02|26083.08|25963.08|10
1636681050000|2021-11-12 01:37:30|26090.98|25970.98|26095.58|25975.58|26095.58|25975.58|26090.98|25970.98|10
1636681060000|2021-11-12 01:37:40|26095.52|25975.52|26095.72|25975.72|26096.59|25976.59|26094.65|25974.65|10
1636681070000|2021-11-12 01:37:50|26097.64|25977.64|26098.3|25978.3|26099.17|25979.17|26097.64|25977.64|10
1636681080000|2021-11-12 01:38:00|26098.08|25978.08|26101.59|25981.59|26101.59|25981.59|26097.18|25977.18|10
1636681090000|2021-11-12 01:38:10|26101.76|25981.76|26103.92|25983.92|26104.54|25984.54|26101.76|25981.76|10
1636681100000|2021-11-12 01:38:20|26104.43|25984.43|26103.58|25983.58|26104.44|25984.44|26102.9|25982.9|10
1636681110000|2021-11-12 01:38:30|26103.79|25983.79|26102.39|25982.39|26103.79|25983.79|26102.39|25982.39|10
1636681120000|2021-11-12 01:38:40|26102.94|25982.94|26099.99|25979.99|26103.29|25983.29|26099.99|25979.99|10
1636681130000|2021-11-12 01:38:50|26099.94|25979.94|26101.12|25981.12|26102.16|25982.16|26099.73|25979.73|10
1636681140000|2021-11-12 01:39:00|26101.31|25981.31|26101.98|25981.98|26102.96|25982.96|26101.31|25981.31|10
1636681150000|2021-11-12 01:39:10|26102.59|25982.59|26100.9|25980.9|26102.82|25982.82|26100.67|25980.67|9
1636681160000|2021-11-12 01:39:20|26100.33|25980.33|26094.81|25974.81|26100.33|25980.33|26094.81|25974.81|10
1636681170000|2021-11-12 01:39:30|26095.1|25975.1|26095.83|25975.83|26095.85|25975.85|26094.41|25974.41|10
1636681180000|2021-11-12 01:39:40|26095.78|25975.78|26092.09|25972.09|26095.78|25975.78|26092.09|25972.09|10
1636681190000|2021-11-12 01:39:50|26092.76|25972.76|26086.67|25966.67|26092.76|25972.76|26086.67|25966.67|10
1636681200000|2021-11-12 01:40:00|26086.09|25966.09|26081.3|25961.3|26086.09|25966.09|26081.3|25961.3|10
1636681210000|2021-11-12 01:40:10|26081.61|25961.61|26077.31|25957.31|26081.61|25961.61|26077.31|25957.31|10
1636681220000|2021-11-12 01:40:20|26078.77|25958.77|26080.22|25960.22|26080.54|25960.54|26077.58|25957.58|10
1636681230000|2021-11-12 01:40:30|26080.81|25960.81|26083.86|25963.86|26083.86|25963.86|26080.81|25960.81|10
1636681240000|2021-11-12 01:40:40|26085.06|25965.06|26099.06|25979.06|26099.51|25979.51|26085.06|25965.06|10
1636681250000|2021-11-12 01:40:50|26099.53|25979.53|26116.5|25996.5|26116.5|25996.5|26099.19|25979.19|10
1636681260000|2021-11-12 01:41:00|26118.98|25998.98|26133.15|26013.15|26133.15|26013.15|26118.76|25998.76|10
1636681270000|2021-11-12 01:41:10|26133.38|26013.38|26148.99|26028.99|26148.99|26028.99|26133.38|26013.38|10
1636681280000|2021-11-12 01:41:20|26149.15|26029.15|26157.9|26037.9|26157.9|26037.9|26149.01|26029.01|10
1636681290000|2021-11-12 01:41:30|26157.71|26037.71|26162.18|26042.18|26162.18|26042.18|26157.12|26037.12|10
1636681300000|2021-11-12 01:41:40|26162.33|26042.33|26168.34|26048.34|26168.34|26048.34|26162.33|26042.33|10
1636681310000|2021-11-12 01:41:50|26167.81|26047.81|26167.38|26047.38|26169.55|26049.55|26166.23|26046.23|10
1636681320000|2021-11-12 01:42:00|26166.5|26046.5|26167.65|26047.65|26167.65|26047.65|26164.84|26044.84|10
1636681330000|2021-11-12 01:42:10|26167.82|26047.82|26172.93|26052.93|26172.93|26052.93|26166.94|26046.94|10
1636681340000|2021-11-12 01:42:20|26172.43|26052.43|26172.59|26052.59|26173.39|26053.39|26171.8|26051.8|10
1636681350000|2021-11-12 01:42:30|26174.38|26054.38|26170.95|26050.95|26174.92|26054.92|26170.95|26050.95|10
1636681360000|2021-11-12 01:42:40|26169.76|26049.76|26169.57|26049.57|26171.16|26051.16|26169.57|26049.57|10
1636681370000|2021-11-12 01:42:50|26169.79|26049.79|26174.36|26054.36|26174.36|26054.36|26168.27|26048.27|10
1636681380000|2021-11-12 01:43:00|26174.08|26054.08|26172.32|26052.32|26174.91|26054.91|26172.21|26052.21|10
1636681390000|2021-11-12 01:43:10|26173.36|26053.36|26179.9|26059.9|26179.9|26059.9|26173.36|26053.36|10
1636681400000|2021-11-12 01:43:20|26181.49|26061.49|26185.22|26065.22|26185.22|26065.22|26181.49|26061.49|10
1636681410000|2021-11-12 01:43:30|26185.21|26065.21|26188.74|26068.74|26188.74|26068.74|26185|26065|10
1636681420000|2021-11-12 01:43:40|26189.07|26069.07|26190.95|26070.95|26190.95|26070.95|26188.93|26068.93|10
1636681430000|2021-11-12 01:43:50|26192.97|26072.97|26198.53|26078.53|26198.59|26078.59|26192.97|26072.97|10
1636681440000|2021-11-12 01:44:00|26198.82|26078.82|26195.81|26075.81|26198.82|26078.82|26195.81|26075.81|10
1636681450000|2021-11-12 01:44:10|26194.88|26074.88|26193.12|26073.12|26195.39|26075.39|26192.88|26072.88|10
1636681460000|2021-11-12 01:44:20|26192.69|26072.69|26192.56|26072.56|26193.49|26073.49|26191.93|26071.93|10
1636681470000|2021-11-12 01:44:30|26191.23|26071.23|26191.44|26071.44|26192.47|26072.47|26191.23|26071.23|10
1636681480000|2021-11-12 01:44:40|26187.5|26067.5|26195.42|26075.42|26195.42|26075.42|26186.2|26066.2|10
1636681490000|2021-11-12 01:44:50|26197.76|26077.76|26204.97|26084.97|26204.97|26084.97|26197.76|26077.76|10
1636681500000|2021-11-12 01:45:00|26206.11|26086.11|26210.06|26090.06|26210.06|26090.06|26206.11|26086.11|10
1636681510000|2021-11-12 01:45:10|26211.1|26091.1|26211.04|26091.04|26211.4|26091.4|26209.45|26089.45|10
1636681520000|2021-11-12 01:45:20|26211.99|26091.99|26215.23|26095.23|26215.23|26095.23|26211.88|26091.88|10
1636681530000|2021-11-12 01:45:30|26216.59|26096.59|26222.21|26102.21|26222.21|26102.21|26216.59|26096.59|10
1636681540000|2021-11-12 01:45:40|26222.37|26102.37|26231.7|26111.7|26231.7|26111.7|26222.01|26102.01|10
1636681550000|2021-11-12 01:45:50|26232.45|26112.45|26234.6|26114.6|26235.2|26115.2|26232.45|26112.45|10
1636681560000|2021-11-12 01:46:00|26234.35|26114.35|26234.91|26114.91|26235.36|26115.36|26233.7|26113.7|10
1636681570000|2021-11-12 01:46:10|26235.43|26115.43|26238|26118|26238|26118|26235.43|26115.43|10
1636681580000|2021-11-12 01:46:20|26239.71|26119.71|26247.03|26127.03|26247.03|26127.03|26239.52|26119.52|10
1636681590000|2021-11-12 01:46:30|26246.2|26126.2|26248.79|26128.79|26248.79|26128.79|26246.2|26126.2|10
1636681600000|2021-11-12 01:46:40|26248.99|26128.99|26261.73|26141.73|26261.73|26141.73|26248.99|26128.99|10
1636681610000|2021-11-12 01:46:50|26261.9|26141.9|26266.44|26146.44|26266.6|26146.6|26261.85|26141.85|10
1636681620000|2021-11-12 01:47:00|26266.99|26146.99|26260.45|26140.45|26267.64|26147.64|26260.45|26140.45|10
1636681630000|2021-11-12 01:47:10|26259.85|26139.85|26256.06|26136.06|26260.56|26140.56|26256.06|26136.06|10
1636681640000|2021-11-12 01:47:20|26255.87|26135.87|26255.76|26135.76|26256.06|26136.06|26254.28|26134.28|10
1636681650000|2021-11-12 01:47:30|26254.4|26134.4|26258.63|26138.63|26258.63|26138.63|26254.4|26134.4|10
1636681660000|2021-11-12 01:47:40|26258.31|26138.31|26249.8|26129.8|26259.39|26139.39|26249.8|26129.8|10
1636681670000|2021-11-12 01:47:50|26248.15|26128.15|26236.1|26116.1|26248.15|26128.15|26235.55|26115.55|10
1636681680000|2021-11-12 01:48:00|26235.98|26115.98|26232.2|26112.2|26235.98|26115.98|26230.43|26110.43|10
1636681690000|2021-11-12 01:48:10|26232.66|26112.66|26236.34|26116.34|26237.08|26117.08|26232.66|26112.66|10
1636681700000|2021-11-12 01:48:20|26234.8|26114.8|26238.6|26118.6|26238.69|26118.69|26234.8|26114.8|10
1636681710000|2021-11-12 01:48:30|26239.16|26119.16|26236.92|26116.92|26239.99|26119.99|26236.92|26116.92|10
1636681720000|2021-11-12 01:48:40|26235.04|26115.04|26229.97|26109.97|26235.04|26115.04|26229.91|26109.91|10
1636681730000|2021-11-12 01:48:50|26230.1|26110.1|26220.74|26100.74|26230.1|26110.1|26220.3|26100.3|10
1636681740000|2021-11-12 01:49:00|26221.15|26101.15|26219.74|26099.74|26221.58|26101.58|26217.88|26097.88|10
1636681750000|2021-11-12 01:49:10|26219.93|26099.93|26222.09|26102.09|26222.09|26102.09|26219.28|26099.28|10
1636681760000|2021-11-12 01:49:20|26221.97|26101.97|26222.46|26102.46|26222.82|26102.82|26220.84|26100.84|10
1636681770000|2021-11-12 01:49:30|26222.5|26102.5|26218.76|26098.76|26223.59|26103.59|26218.76|26098.76|10
1636681780000|2021-11-12 01:49:40|26218.33|26098.33|26211.59|26091.59|26218.33|26098.33|26209.68|26089.68|10
1636681790000|2021-11-12 01:49:50|26210.88|26090.88|26204.23|26084.23|26211.08|26091.08|26204.23|26084.23|10
1636681800000|2021-11-12 01:50:00|26205.06|26085.06|26197.53|26077.53|26205.06|26085.06|26197.53|26077.53|10
1636681810000|2021-11-12 01:50:10|26197.28|26077.28|26188.59|26068.59|26198.08|26078.08|26188.24|26068.24|10
1636681820000|2021-11-12 01:50:20|26187.89|26067.89|26186.46|26066.46|26187.89|26067.89|26186.22|26066.22|10
1636681830000|2021-11-12 01:50:30|26185.01|26065.01|26185.72|26065.72|26185.72|26065.72|26183.94|26063.94|10
1636681840000|2021-11-12 01:50:40|26187.04|26067.04|26194.02|26074.02|26194.02|26074.02|26187.04|26067.04|10
1636681850000|2021-11-12 01:50:50|26194.62|26074.62|26193.28|26073.28|26194.71|26074.71|26193.28|26073.28|10
1636681860000|2021-11-12 01:51:00|26193.72|26073.72|26197.18|26077.18|26197.18|26077.18|26193.72|26073.72|10
1636681870000|2021-11-12 01:51:10|26196.85|26076.85|26195.79|26075.79|26196.95|26076.95|26195.01|26075.01|10
1636681880000|2021-11-12 01:51:20|26195.55|26075.55|26188.51|26068.51|26195.55|26075.55|26188.51|26068.51|10
1636681890000|2021-11-12 01:51:30|26185.28|26065.28|26182.43|26062.43|26185.28|26065.28|26182.24|26062.24|10
1636681900000|2021-11-12 01:51:40|26182.58|26062.58|26177.59|26057.59|26182.58|26062.58|26176.73|26056.73|10
1636681910000|2021-11-12 01:51:50|26177.16|26057.16|26180.82|26060.82|26180.82|26060.82|26176.28|26056.28|10
1636681920000|2021-11-12 01:52:00|26182.18|26062.18|26189.59|26069.59|26189.59|26069.59|26182.18|26062.18|10
1636681930000|2021-11-12 01:52:10|26188.83|26068.83|26187.4|26067.4|26188.83|26068.83|26186.52|26066.52|10
1636681940000|2021-11-12 01:52:20|26187.16|26067.16|26182.29|26062.29|26187.16|26067.16|26182.29|26062.29|10
1636681950000|2021-11-12 01:52:30|26182.54|26062.54|26180.93|26060.93|26182.73|26062.73|26179.29|26059.29|10
1636681960000|2021-11-12 01:52:40|26180.11|26060.11|26181.27|26061.27|26183.11|26063.11|26179.84|26059.84|10
1636681970000|2021-11-12 01:52:50|26180.13|26060.13|26186.52|26066.52|26186.52|26066.52|26179.19|26059.19|10
1636681980000|2021-11-12 01:53:00|26186.9|26066.9|26191.58|26071.58|26192.38|26072.38|26186.9|26066.9|10
1636681990000|2021-11-12 01:53:10|26193.97|26073.97|26197.93|26077.93|26197.93|26077.93|26193.97|26073.97|10
1636682000000|2021-11-12 01:53:20|26197.87|26077.87|26199.85|26079.85|26200.26|26080.26|26196.83|26076.83|10
1636682010000|2021-11-12 01:53:30|26199.81|26079.81|26194.68|26074.68|26200.29|26080.29|26194.68|26074.68|9
1636682020000|2021-11-12 01:53:40|26195.88|26075.88|26200.34|26080.34|26201.07|26081.07|26195.88|26075.88|10
1636682030000|2021-11-12 01:53:50|26201.67|26081.67|26205.06|26085.06|26205.06|26085.06|26201.67|26081.67|9
1636682040000|2021-11-12 01:54:00|26205.59|26085.59|26210.6|26090.6|26210.6|26090.6|26205|26085|10
1636682050000|2021-11-12 01:54:10|26211.01|26091.01|26216.83|26096.83|26217.07|26097.07|26211|26091|10
1636682060000|2021-11-12 01:54:20|26217.48|26097.48|26217.67|26097.67|26218.63|26098.63|26216.74|26096.74|10
1636682070000|2021-11-12 01:54:30|26217.5|26097.5|26218.54|26098.54|26219.07|26099.07|26217.3|26097.3|9
1636682080000|2021-11-12 01:54:40|26217.38|26097.38|26219.73|26099.73|26220.7|26100.7|26217.38|26097.38|10
1636682090000|2021-11-12 01:54:50|26219.46|26099.46|26221.51|26101.51|26221.95|26101.95|26219.46|26099.46|10
1636682100000|2021-11-12 01:55:00|26221.15|26101.15|26219.26|26099.26|26222.42|26102.42|26219.26|26099.26|10
1636682110000|2021-11-12 01:55:10|26218.52|26098.52|26217.75|26097.75|26218.52|26098.52|26215.18|26095.18|10
1636682120000|2021-11-12 01:55:20|26217.95|26097.95|26218.02|26098.02|26219.27|26099.27|26217.95|26097.95|9
1636682130000|2021-11-12 01:55:30|26217.56|26097.56|26217.96|26097.96|26217.96|26097.96|26216.24|26096.24|10
1636682140000|2021-11-12 01:55:40|26218.78|26098.78|26220.89|26100.89|26220.89|26100.89|26218.78|26098.78|10
1636682150000|2021-11-12 01:55:50|26221.04|26101.04|26223.25|26103.25|26223.28|26103.28|26221.04|26101.04|10
1636682160000|2021-11-12 01:56:00|26223.41|26103.41|26222.46|26102.46|26223.46|26103.46|26222.46|26102.46|9
1636682170000|2021-11-12 01:56:10|26222.88|26102.88|26224.67|26104.67|26224.82|26104.82|26222.88|26102.88|9
1636682180000|2021-11-12 01:56:20|26224.81|26104.81|26228.11|26108.11|26228.34|26108.34|26224.81|26104.81|10
1636682190000|2021-11-12 01:56:30|26228.04|26108.04|26226.62|26106.62|26229.09|26109.09|26226.62|26106.62|10
1636682200000|2021-11-12 01:56:40|26226.46|26106.46|26225.34|26105.34|26226.58|26106.58|26225.34|26105.34|10
1636682210000|2021-11-12 01:56:50|26226.3|26106.3|26227.35|26107.35|26227.36|26107.36|26225.59|26105.59|8
1636682220000|2021-11-12 01:57:00|26227.26|26107.26|26227.17|26107.17|26228.27|26108.27|26227.17|26107.17|10
1636682230000|2021-11-12 01:57:10|26226.97|26106.97|26226.68|26106.68|26226.97|26106.97|26225.54|26105.54|9
1636682240000|2021-11-12 01:57:20|26226.43|26106.43|26225.07|26105.07|26226.43|26106.43|26224.97|26104.97|10
1636682250000|2021-11-12 01:57:30|26225.34|26105.34|26224.47|26104.47|26225.55|26105.55|26224.47|26104.47|10
1636682260000|2021-11-12 01:57:40|26223.91|26103.91|26222.93|26102.93|26226.07|26106.07|26222.93|26102.93|10
1636682270000|2021-11-12 01:57:50|26222.77|26102.77|26214.46|26094.46|26222.77|26102.77|26214.46|26094.46|10
1636682280000|2021-11-12 01:58:00|26214.52|26094.52|26213.67|26093.67|26214.52|26094.52|26211.79|26091.79|10
1636682290000|2021-11-12 01:58:10|26211.9|26091.9|26210.21|26090.21|26211.93|26091.93|26210.09|26090.09|9
1636682300000|2021-11-12 01:58:20|26210.01|26090.01|26209.97|26089.97|26210.01|26090.01|26208.48|26088.48|10
1636682310000|2021-11-12 01:58:30|26209.45|26089.45|26217.57|26097.57|26217.57|26097.57|26209.45|26089.45|10
1636682320000|2021-11-12 01:58:40|26218.57|26098.57|26223.81|26103.81|26223.81|26103.81|26218.57|26098.57|10
1636682330000|2021-11-12 01:58:50|26223.76|26103.76|26222.77|26102.77|26223.76|26103.76|26222.77|26102.77|8
1636682340000|2021-11-12 01:59:00|26222.57|26102.57|26219.53|26099.53|26222.57|26102.57|26219.53|26099.53|10
1636682350000|2021-11-12 01:59:10|26218.08|26098.08|26218.97|26098.97|26218.97|26098.97|26217.43|26097.43|10
1636682360000|2021-11-12 01:59:20|26218.39|26098.39|26224.05|26104.05|26224.05|26104.05|26218.39|26098.39|10
1636682370000|2021-11-12 01:59:30|26224.43|26104.43|26222.3|26102.3|26224.43|26104.43|26222.3|26102.3|10
1636682380000|2021-11-12 01:59:40|26222.14|26102.14|26219.79|26099.79|26222.14|26102.14|26219.53|26099.53|10
1636682390000|2021-11-12 01:59:50|26219.32|26099.32|26218.54|26098.54|26219.8|26099.8|26218.54|26098.54|10
1636682400000|2021-11-12 02:00:00|26217.81|26097.81|26220.61|26100.61|26221.32|26101.32|26217.81|26097.81|10
1636682410000|2021-11-12 02:00:10|26220.68|26100.68|26225.88|26105.88|26225.88|26105.88|26220.52|26100.52|10
1636682420000|2021-11-12 02:00:20|26224.88|26104.88|26224.04|26104.04|26225|26105|26224.04|26104.04|10
1636682430000|2021-11-12 02:00:30|26223.95|26103.95|26225.36|26105.36|26225.36|26105.36|26223.08|26103.08|10
1636682440000|2021-11-12 02:00:40|26223.59|26103.59|26221.55|26101.55|26224.42|26104.42|26221.55|26101.55|10
1636682450000|2021-11-12 02:00:50|26221.32|26101.32|26222.38|26102.38|26222.38|26102.38|26217.87|26097.87|10
1636682460000|2021-11-12 02:01:00|26222.05|26102.05|26222.83|26102.83|26223.69|26103.69|26221.58|26101.58|10
1636682470000|2021-11-12 02:01:10|26222.28|26102.28|26220.58|26100.58|26222.28|26102.28|26220.23|26100.23|10
1636682480000|2021-11-12 02:01:20|26220.55|26100.55|26218.65|26098.65|26220.55|26100.55|26218.39|26098.39|9
1636682490000|2021-11-12 02:01:30|26219.22|26099.22|26221.07|26101.07|26221.07|26101.07|26218.27|26098.27|10
1636682500000|2021-11-12 02:01:40|26221.46|26101.46|26222.59|26102.59|26222.59|26102.59|26220.24|26100.24|10
1636682510000|2021-11-12 02:01:50|26222.87|26102.87|26225.23|26105.23|26225.23|26105.23|26222.87|26102.87|10
1636682520000|2021-11-12 02:02:00|26225.37|26105.37|26226.62|26106.62|26226.62|26106.62|26225.37|26105.37|10
1636682530000|2021-11-12 02:02:10|26226.74|26106.74|26225.99|26105.99|26228.93|26108.93|26225.74|26105.74|10
1636682540000|2021-11-12 02:02:20|26226.04|26106.04|26224.83|26104.83|26226.05|26106.05|26224.36|26104.36|10
1636682550000|2021-11-12 02:02:30|26224.97|26104.97|26228.44|26108.44|26228.44|26108.44|26224.97|26104.97|10
1636682560000|2021-11-12 02:02:40|26228.81|26108.81|26232.69|26112.69|26232.69|26112.69|26228.15|26108.15|10
1636682570000|2021-11-12 02:02:50|26232.44|26112.44|26234.65|26114.65|26235.02|26115.02|26232.44|26112.44|9
1636682580000|2021-11-12 02:03:00|26235.54|26115.54|26237.22|26117.22|26237.22|26117.22|26235.54|26115.54|9
1636682590000|2021-11-12 02:03:10|26237.45|26117.45|26237.38|26117.38|26238.38|26118.38|26236.85|26116.85|10
1636682600000|2021-11-12 02:03:20|26237.19|26117.19|26239.24|26119.24|26239.24|26119.24|26236.81|26116.81|10
1636682610000|2021-11-12 02:03:30|26240.03|26120.03|26243.28|26123.28|26244.49|26124.49|26240.03|26120.03|10
1636682620000|2021-11-12 02:03:40|26242.51|26122.51|26236.68|26116.68|26242.51|26122.51|26236.68|26116.68|10
1636682630000|2021-11-12 02:03:50|26236.93|26116.93|26231.46|26111.46|26236.93|26116.93|26231.46|26111.46|10
1636682640000|2021-11-12 02:04:00|26230.72|26110.72|26233.48|26113.48|26235.09|26115.09|26230.6|26110.6|10
1636682650000|2021-11-12 02:04:10|26233.51|26113.51|26228.9|26108.9|26233.78|26113.78|26228.57|26108.57|9
1636682660000|2021-11-12 02:04:20|26229.14|26109.14|26228.87|26108.87|26229.14|26109.14|26220.21|26100.21|10
1636682670000|2021-11-12 02:04:30|26228.96|26108.96|26233.31|26113.31|26234.23|26114.23|26228.96|26108.96|9
1636682680000|2021-11-12 02:04:40|26233.85|26113.85|26236.37|26116.37|26236.37|26116.37|26233.13|26113.13|10
1636682690000|2021-11-12 02:04:50|26237.95|26117.95|26243.85|26123.85|26243.85|26123.85|26237.92|26117.92|9
1636682700000|2021-11-12 02:05:00|26244.64|26124.64|26249|26129|26249.06|26129.06|26244.64|26124.64|10
1636682710000|2021-11-12 02:05:10|26249.37|26129.37|26251.55|26131.55|26252.64|26132.64|26249.34|26129.34|10
1636682720000|2021-11-12 02:05:20|26251.09|26131.09|26245.29|26125.29|26251.09|26131.09|26244.84|26124.84|10
1636682730000|2021-11-12 02:05:30|26244.92|26124.92|26242.2|26122.2|26244.92|26124.92|26242.2|26122.2|10
1636682740000|2021-11-12 02:05:40|26240.79|26120.79|26241.46|26121.46|26242.74|26122.74|26240.13|26120.13|10
1636682750000|2021-11-12 02:05:50|26241.43|26121.43|26247.27|26127.27|26247.61|26127.61|26241.43|26121.43|10
1636682760000|2021-11-12 02:06:00|26246.24|26126.24|26247.36|26127.36|26248.01|26128.01|26246.18|26126.18|10
1636682770000|2021-11-12 02:06:10|26247.32|26127.32|26252.12|26132.12|26252.13|26132.13|26247.22|26127.22|10
1636682780000|2021-11-12 02:06:20|26252.9|26132.9|26256.29|26136.29|26256.29|26136.29|26252.64|26132.64|10
1636682790000|2021-11-12 02:06:30|26256.81|26136.81|26257.95|26137.95|26257.95|26137.95|26254.76|26134.76|10
1636682800000|2021-11-12 02:06:40|26258.55|26138.55|26262.94|26142.94|26262.94|26142.94|26258.48|26138.48|10
1636682810000|2021-11-12 02:06:50|26262.8|26142.8|26267.04|26147.04|26267.04|26147.04|26262.8|26142.8|10
1636682820000|2021-11-12 02:07:00|26266.16|26146.16|26268.81|26148.81|26270.28|26150.28|26266.16|26146.16|10
1636682830000|2021-11-12 02:07:10|26268.74|26148.74|26269.91|26149.91|26271.69|26151.69|26268.74|26148.74|10
1636682840000|2021-11-12 02:07:20|26271.37|26151.37|26272.36|26152.36|26274.1|26154.1|26271.37|26151.37|10
1636682850000|2021-11-12 02:07:30|26273.31|26153.31|26276.57|26156.57|26276.57|26156.57|26273.17|26153.17|10
1636682860000|2021-11-12 02:07:40|26276.76|26156.76|26273.21|26153.21|26277.02|26157.02|26273.21|26153.21|10
1636682870000|2021-11-12 02:07:50|26273.24|26153.24|26269.87|26149.87|26273.24|26153.24|26268.29|26148.29|10
1636682880000|2021-11-12 02:08:00|26269.64|26149.64|26269.93|26149.93|26269.93|26149.93|26267.7|26147.7|10
1636682890000|2021-11-12 02:08:10|26270.68|26150.68|26265.15|26145.15|26270.68|26150.68|26265.15|26145.15|10
1636682900000|2021-11-12 02:08:20|26265.08|26145.08|26263.7|26143.7|26265.11|26145.11|26263.7|26143.7|10
1636682910000|2021-11-12 02:08:30|26263.44|26143.44|26265.57|26145.57|26265.57|26145.57|26263.08|26143.08|10
1636682920000|2021-11-12 02:08:40|26265.92|26145.92|26268.97|26148.97|26268.97|26148.97|26265.26|26145.26|10
1636682930000|2021-11-12 02:08:50|26268.96|26148.96|26270.42|26150.42|26270.92|26150.92|26268.54|26148.54|10
1636682940000|2021-11-12 02:09:00|26270.85|26150.85|26271.29|26151.29|26271.32|26151.32|26269.98|26149.98|10
1636682950000|2021-11-12 02:09:10|26270.79|26150.79|26270.79|26150.79|26272.11|26152.11|26270.75|26150.75|10
1636682960000|2021-11-12 02:09:20|26270.22|26150.22|26270.55|26150.55|26270.57|26150.57|26269.3|26149.3|10
1636682970000|2021-11-12 02:09:30|26271.78|26151.78|26271.93|26151.93|26272.94|26152.94|26271.68|26151.68|10
1636682980000|2021-11-12 02:09:40|26272.11|26152.11|26270.37|26150.37|26272.11|26152.11|26269.7|26149.7|10
1636682990000|2021-11-12 02:09:50|26271.28|26151.28|26274.44|26154.44|26275.16|26155.16|26271.02|26151.02|10
1636683000000|2021-11-12 02:10:00|26274.47|26154.47|26276.77|26156.77|26276.77|26156.77|26274.36|26154.36|10
1636683010000|2021-11-12 02:10:10|26276.8|26156.8|26275.7|26155.7|26277.56|26157.56|26275.7|26155.7|10
1636683020000|2021-11-12 02:10:20|26275.43|26155.43|26276.6|26156.6|26276.98|26156.98|26275.43|26155.43|10
1636683030000|2021-11-12 02:10:30|26276.78|26156.78|26275.38|26155.38|26276.8|26156.8|26275.1|26155.1|10
1636683040000|2021-11-12 02:10:40|26275.65|26155.65|26271.78|26151.78|26275.65|26155.65|26271.78|26151.78|10
1636683050000|2021-11-12 02:10:50|26272.04|26152.04|26275.12|26155.12|26276.13|26156.13|26272.04|26152.04|9
1636683060000|2021-11-12 02:11:00|26274.61|26154.61|26272.75|26152.75|26274.61|26154.61|26271.31|26151.31|10
1636683070000|2021-11-12 02:11:10|26272.2|26152.2|26278.19|26158.19|26278.19|26158.19|26272.2|26152.2|10
1636683080000|2021-11-12 02:11:20|26277.99|26157.99|26281.63|26161.63|26281.63|26161.63|26277.68|26157.68|9
1636683090000|2021-11-12 02:11:30|26281.93|26161.93|26282.57|26162.57|26282.57|26162.57|26281.43|26161.43|10
1636683100000|2021-11-12 02:11:40|26282.77|26162.77|26283.9|26163.9|26284.86|26164.86|26282.21|26162.21|10
1636683110000|2021-11-12 02:11:50|26284.05|26164.05|26283.98|26163.98|26287.58|26167.58|26283.95|26163.95|10
1636683120000|2021-11-12 02:12:00|26283.49|26163.49|26284.71|26164.71|26284.71|26164.71|26282.05|26162.05|10
1636683130000|2021-11-12 02:12:10|26285.88|26165.88|26291.46|26171.46|26291.74|26171.74|26285.88|26165.88|9
1636683140000|2021-11-12 02:12:20|26293.54|26173.54|26297.1|26177.1|26298.52|26178.52|26292.83|26172.83|10
1636683150000|2021-11-12 02:12:30|26297.13|26177.13|26297.44|26177.44|26297.82|26177.82|26296.85|26176.85|10
1636683160000|2021-11-12 02:12:40|26297.89|26177.89|26310.7|26190.7|26310.7|26190.7|26297.89|26177.89|10
1636683170000|2021-11-12 02:12:50|26311.11|26191.11|26314.77|26194.77|26314.77|26194.77|26311.1|26191.1|10
1636683180000|2021-11-12 02:13:00|26314.2|26194.2|26307.68|26187.68|26314.2|26194.2|26307.5|26187.5|10
1636683190000|2021-11-12 02:13:10|26306.81|26186.81|26308.4|26188.4|26309.8|26189.8|26306.81|26186.81|10
1636683200000|2021-11-12 02:13:20|26309.16|26189.16|26314.7|26194.7|26314.7|26194.7|26309.16|26189.16|8
1636683210000|2021-11-12 02:13:30|26316.79|26196.79|26321.07|26201.07|26321.07|26201.07|26316.79|26196.79|10
1636683220000|2021-11-12 02:13:40|26321.51|26201.51|26324.73|26204.73|26324.73|26204.73|26318.12|26198.12|10
1636683230000|2021-11-12 02:13:50|26330.07|26210.07|26339.2|26219.2|26339.2|26219.2|26330.07|26210.07|10
1636683240000|2021-11-12 02:14:00|26343.99|26223.99|26339.41|26219.41|26346.83|26226.83|26339.41|26219.41|10
1636683250000|2021-11-12 02:14:10|26338.81|26218.81|26331.96|26211.96|26338.81|26218.81|26331.96|26211.96|9
1636683260000|2021-11-12 02:14:20|26331.59|26211.59|26332.85|26212.85|26332.97|26212.97|26331.59|26211.59|10
1636683270000|2021-11-12 02:14:30|26333.77|26213.77|26333.86|26213.86|26334.77|26214.77|26333.51|26213.51|10
1636683280000|2021-11-12 02:14:40|26333.56|26213.56|26334.72|26214.72|26336.36|26216.36|26333.42|26213.42|10
1636683290000|2021-11-12 02:14:50|26334.76|26214.76|26336.3|26216.3|26336.3|26216.3|26331.63|26211.63|10
1636683300000|2021-11-12 02:15:00|26336.71|26216.71|26339.94|26219.94|26340.93|26220.93|26336.71|26216.71|10
1636683310000|2021-11-12 02:15:10|26339.59|26219.59|26341.02|26221.02|26341.02|26221.02|26336.18|26216.18|10
1636683320000|2021-11-12 02:15:20|26341.59|26221.59|26346.61|26226.61|26346.61|26226.61|26341.59|26221.59|10
1636683330000|2021-11-12 02:15:30|26346.76|26226.76|26349.94|26229.94|26350.21|26230.21|26346.61|26226.61|10
1636683340000|2021-11-12 02:15:40|26349.18|26229.18|26345.58|26225.58|26350.17|26230.17|26345.58|26225.58|10
1636683350000|2021-11-12 02:15:50|26341.57|26221.57|26337.67|26217.67|26342.05|26222.05|26337.67|26217.67|10
1636683360000|2021-11-12 02:16:00|26337.85|26217.85|26330.91|26210.91|26337.85|26217.85|26330.54|26210.54|10
1636683370000|2021-11-12 02:16:10|26329.49|26209.49|26329.57|26209.57|26329.96|26209.96|26329.09|26209.09|9
1636683380000|2021-11-12 02:16:20|26328.47|26208.47|26327.55|26207.55|26329.09|26209.09|26327.55|26207.55|10
1636683390000|2021-11-12 02:16:30|26326.51|26206.51|26329.23|26209.23|26329.8|26209.8|26326.51|26206.51|10
1636683400000|2021-11-12 02:16:40|26329|26209|26323.76|26203.76|26329|26209|26323.76|26203.76|10
1636683410000|2021-11-12 02:16:50|26322.42|26202.42|26312.59|26192.59|26322.42|26202.42|26312.59|26192.59|10
1636683420000|2021-11-12 02:17:00|26312.3|26192.3|26306.1|26186.1|26312.71|26192.71|26306.1|26186.1|10
1636683430000|2021-11-12 02:17:10|26301.07|26181.07|26293.04|26173.04|26302.44|26182.44|26293.02|26173.02|9
1636683440000|2021-11-12 02:17:20|26292.81|26172.81|26292.41|26172.41|26292.84|26172.84|26290.45|26170.45|9
1636683450000|2021-11-12 02:17:30|26293.08|26173.08|26288.37|26168.37|26293.09|26173.09|26288.37|26168.37|10
1636683460000|2021-11-12 02:17:40|26288.05|26168.05|26286.38|26166.38|26288.05|26168.05|26286.05|26166.05|9
1636683470000|2021-11-12 02:17:50|26286.24|26166.24|26286.15|26166.15|26286.24|26166.24|26285.16|26165.16|10
1636683480000|2021-11-12 02:18:00|26285.42|26165.42|26286.88|26166.88|26286.88|26166.88|26283.93|26163.93|10
1636683490000|2021-11-12 02:18:10|26287.64|26167.64|26289.86|26169.86|26291.07|26171.07|26287.64|26167.64|10
1636683500000|2021-11-12 02:18:20|26290.7|26170.7|26293.72|26173.72|26294.69|26174.69|26290.43|26170.43|10
1636683510000|2021-11-12 02:18:30|26293.59|26173.59|26291.07|26171.07|26293.65|26173.65|26291.07|26171.07|10
1636683520000|2021-11-12 02:18:40|26290.91|26170.91|26292.68|26172.68|26292.7|26172.7|26290.91|26170.91|10
1636683530000|2021-11-12 02:18:50|26292.66|26172.66|26292.96|26172.96|26292.96|26172.96|26291.71|26171.71|10
1636683540000|2021-11-12 02:19:00|26293.58|26173.58|26293.68|26173.68|26294.29|26174.29|26293.53|26173.53|10
1636683550000|2021-11-12 02:19:10|26293.97|26173.97|26292.79|26172.79|26294.36|26174.36|26292.63|26172.63|10
1636683560000|2021-11-12 02:19:20|26292.46|26172.46|26292.39|26172.39|26292.57|26172.57|26290.98|26170.98|10
1636683570000|2021-11-12 02:19:30|26291.06|26171.06|26299.27|26179.27|26299.27|26179.27|26291.06|26171.06|10
1636683580000|2021-11-12 02:19:40|26299.68|26179.68|26304.7|26184.7|26304.7|26184.7|26299.68|26179.68|10
1636683590000|2021-11-12 02:19:50|26304.08|26184.08|26304.15|26184.15|26304.8|26184.8|26303.73|26183.73|10
1636683600000|2021-11-12 02:20:00|26304.04|26184.04|26302.65|26182.65|26304.1|26184.1|26302.44|26182.44|10
1636683610000|2021-11-12 02:20:10|26301.29|26181.29|26304.74|26184.74|26304.74|26184.74|26301.29|26181.29|10
1636683620000|2021-11-12 02:20:20|26304.82|26184.82|26304.26|26184.26|26306.04|26186.04|26304.26|26184.26|10
1636683630000|2021-11-12 02:20:30|26303.96|26183.96|26304.17|26184.17|26304.5|26184.5|26303.62|26183.62|9
1636683640000|2021-11-12 02:20:40|26304|26184|26301.05|26181.05|26304|26184|26300.85|26180.85|9
1636683650000|2021-11-12 02:20:50|26299.99|26179.99|26298.64|26178.64|26299.99|26179.99|26298.29|26178.29|10
1636683660000|2021-11-12 02:21:00|26298.48|26178.48|26295.42|26175.42|26298.48|26178.48|26294.96|26174.96|10
1636683670000|2021-11-12 02:21:10|26295.57|26175.57|26296.53|26176.53|26297.21|26177.21|26295.54|26175.54|10
1636683680000|2021-11-12 02:21:20|26296.61|26176.61|26294.17|26174.17|26296.61|26176.61|26292.32|26172.32|10
1636683690000|2021-11-12 02:21:30|26294.53|26174.53|26295.34|26175.34|26296.17|26176.17|26294.45|26174.45|10
1636683700000|2021-11-12 02:21:40|26293.74|26173.74|26293.63|26173.63|26293.74|26173.74|26292.2|26172.2|10
1636683710000|2021-11-12 02:21:50|26293.2|26173.2|26289.48|26169.48|26293.2|26173.2|26288.56|26168.56|10
1636683720000|2021-11-12 02:22:00|26289.13|26169.13|26285.17|26165.17|26289.13|26169.13|26285.17|26165.17|9
1636683730000|2021-11-12 02:22:10|26285.78|26165.78|26284.12|26164.12|26286.47|26166.47|26283.9|26163.9|9
1636683740000|2021-11-12 02:22:20|26284.62|26164.62|26283.35|26163.35|26284.62|26164.62|26283.35|26163.35|9
1636683750000|2021-11-12 02:22:30|26283.19|26163.19|26284.02|26164.02|26284.91|26164.91|26282.83|26162.83|10
1636683760000|2021-11-12 02:22:40|26284.77|26164.77|26285.42|26165.42|26287.1|26167.1|26284.77|26164.77|10
1636683770000|2021-11-12 02:22:50|26285.37|26165.37|26288.27|26168.27|26288.8|26168.8|26285.37|26165.37|10
1636683780000|2021-11-12 02:23:00|26288.98|26168.98|26289.98|26169.98|26290.07|26170.07|26288.98|26168.98|10
1636683790000|2021-11-12 02:23:10|26289.53|26169.53|26291.45|26171.45|26291.45|26171.45|26289.52|26169.52|9
1636683800000|2021-11-12 02:23:20|26291.73|26171.73|26292.92|26172.92|26293.23|26173.23|26291.73|26171.73|10
1636683810000|2021-11-12 02:23:30|26292.27|26172.27|26290.78|26170.78|26292.58|26172.58|26289.19|26169.19|10
1636683820000|2021-11-12 02:23:40|26291.14|26171.14|26294.57|26174.57|26294.57|26174.57|26291.14|26171.14|9
1636683830000|2021-11-12 02:23:50|26294.74|26174.74|26297.74|26177.74|26297.74|26177.74|26294.68|26174.68|9
1636683840000|2021-11-12 02:24:00|26297.84|26177.84|26296.11|26176.11|26297.84|26177.84|26296.06|26176.06|10
1636683850000|2021-11-12 02:24:10|26296.09|26176.09|26296.48|26176.48|26297.58|26177.58|26295.83|26175.83|9
1636683860000|2021-11-12 02:24:20|26298|26178|26298.33|26178.33|26298.33|26178.33|26297.16|26177.16|9
1636683870000|2021-11-12 02:24:30|26299.77|26179.77|26301.17|26181.17|26301.54|26181.54|26299.77|26179.77|10
1636683880000|2021-11-12 02:24:40|26301.59|26181.59|26304.59|26184.59|26304.59|26184.59|26300.65|26180.65|10
1636683890000|2021-11-12 02:24:50|26304.37|26184.37|26305.79|26185.79|26305.79|26185.79|26304.28|26184.28|10
1636683900000|2021-11-12 02:25:00|26305.77|26185.77|26304.96|26184.96|26306.13|26186.13|26304.96|26184.96|9
1636683910000|2021-11-12 02:25:10|26304.51|26184.51|26297.79|26177.79|26304.51|26184.51|26297.56|26177.56|10
1636683920000|2021-11-12 02:25:20|26296.06|26176.06|26288.69|26168.69|26296.06|26176.06|26288.69|26168.69|10
1636683930000|2021-11-12 02:25:30|26288.27|26168.27|26283.2|26163.2|26288.27|26168.27|26283.2|26163.2|10
1636683940000|2021-11-12 02:25:40|26283.72|26163.72|26282.11|26162.11|26283.72|26163.72|26281.96|26161.96|9
1636683950000|2021-11-12 02:25:50|26281.69|26161.69|26282.54|26162.54|26283.44|26163.44|26281.39|26161.39|10
1636683960000|2021-11-12 02:26:00|26282.87|26162.87|26284.72|26164.72|26284.72|26164.72|26282.87|26162.87|10
1636683970000|2021-11-12 02:26:10|26284.79|26164.79|26281.54|26161.54|26284.81|26164.81|26281.54|26161.54|9
1636683980000|2021-11-12 02:26:20|26281.75|26161.75|26285.26|26165.26|26285.65|26165.65|26281.39|26161.39|10
1636683990000|2021-11-12 02:26:30|26285.81|26165.81|26288.65|26168.65|26289.23|26169.23|26285.61|26165.61|10
1636684000000|2021-11-12 02:26:40|26289.63|26169.63|26293.47|26173.47|26293.47|26173.47|26289.63|26169.63|9
1636684010000|2021-11-12 02:26:50|26293.87|26173.87|26294.71|26174.71|26296.79|26176.79|26293.87|26173.87|10
1636684020000|2021-11-12 02:27:00|26294.83|26174.83|26287.71|26167.71|26294.83|26174.83|26287.71|26167.71|10
1636684030000|2021-11-12 02:27:10|26286.72|26166.72|26284|26164|26286.72|26166.72|26283.81|26163.81|10
1636684040000|2021-11-12 02:27:20|26284.26|26164.26|26284.88|26164.88|26285.39|26165.39|26284.26|26164.26|10
1636684050000|2021-11-12 02:27:30|26284.48|26164.48|26285.05|26165.05|26285.46|26165.46|26284.48|26164.48|10
1636684060000|2021-11-12 02:27:40|26284.47|26164.47|26281.1|26161.1|26284.47|26164.47|26281.04|26161.04|10
1636684070000|2021-11-12 02:27:50|26280.33|26160.33|26280.29|26160.29|26280.69|26160.69|26279.82|26159.82|9
1636684080000|2021-11-12 02:28:00|26280.07|26160.07|26280.69|26160.69|26280.69|26160.69|26280.07|26160.07|9
1636684090000|2021-11-12 02:28:10|26279.75|26159.75|26279.35|26159.35|26280.36|26160.36|26279.35|26159.35|10
1636684100000|2021-11-12 02:28:20|26280.6|26160.6|26280.2|26160.2|26280.6|26160.6|26280.06|26160.06|10
1636684110000|2021-11-12 02:28:30|26280.63|26160.63|26279.95|26159.95|26280.63|26160.63|26279.1|26159.1|9
1636684120000|2021-11-12 02:28:40|26279.05|26159.05|26278.83|26158.83|26279.6|26159.6|26278.61|26158.61|10
1636684130000|2021-11-12 02:28:50|26279.59|26159.59|26279.34|26159.34|26279.8|26159.8|26278.76|26158.76|10
1636684140000|2021-11-12 02:29:00|26279.18|26159.18|26280.69|26160.69|26280.69|26160.69|26278.59|26158.59|10
1636684150000|2021-11-12 02:29:10|26281.03|26161.03|26281.62|26161.62|26281.62|26161.62|26280.64|26160.64|10
1636684160000|2021-11-12 02:29:20|26281.07|26161.07|26280.49|26160.49|26281.22|26161.22|26280.13|26160.13|10
1636684170000|2021-11-12 02:29:30|26280.46|26160.46|26280.09|26160.09|26281.18|26161.18|26279.93|26159.93|10
1636684180000|2021-11-12 02:29:40|26280.38|26160.38|26281.45|26161.45|26281.89|26161.89|26280.37|26160.37|10
1636684190000|2021-11-12 02:29:50|26281.83|26161.83|26282.83|26162.83|26282.83|26162.83|26281.38|26161.38|7
1636684200000|2021-11-12 02:30:00|26282.8|26162.8|26280.94|26160.94|26282.97|26162.97|26280.94|26160.94|9
1636684210000|2021-11-12 02:30:10|26281.51|26161.51|26275.15|26155.15|26281.51|26161.51|26275.15|26155.15|10
1636684220000|2021-11-12 02:30:20|26274.71|26154.71|26272.87|26152.87|26274.71|26154.71|26271.99|26151.99|10
1636684230000|2021-11-12 02:30:30|26273.03|26153.03|26272.75|26152.75|26273.31|26153.31|26271.96|26151.96|10
1636684240000|2021-11-12 02:30:40|26272.22|26152.22|26269.78|26149.78|26272.8|26152.8|26269.78|26149.78|10
1636684250000|2021-11-12 02:30:50|26269.87|26149.87|26272.69|26152.69|26272.69|26152.69|26269.71|26149.71|10
1636684260000|2021-11-12 02:31:00|26273.9|26153.9|26277.39|26157.39|26277.39|26157.39|26273.27|26153.27|10
1636684270000|2021-11-12 02:31:10|26279.36|26159.36|26285.69|26165.69|26285.69|26165.69|26279.36|26159.36|9
1636684280000|2021-11-12 02:31:20|26284.32|26164.32|26280.36|26160.36|26284.32|26164.32|26280.32|26160.32|10
1636684290000|2021-11-12 02:31:30|26280.22|26160.22|26276.46|26156.46|26280.22|26160.22|26276.46|26156.46|10
1636684300000|2021-11-12 02:31:40|26276.59|26156.59|26272.16|26152.16|26276.59|26156.59|26272.16|26152.16|10
1636684310000|2021-11-12 02:31:50|26269.09|26149.09|26266.81|26146.81|26269.09|26149.09|26266.16|26146.16|10
1636684320000|2021-11-12 02:32:00|26266.86|26146.86|26264.1|26144.1|26266.86|26146.86|26264.1|26144.1|10
1636684330000|2021-11-12 02:32:10|26263.83|26143.83|26258.56|26138.56|26263.83|26143.83|26258.56|26138.56|10
1636684340000|2021-11-12 02:32:20|26257.15|26137.15|26256.45|26136.45|26257.47|26137.47|26256.06|26136.06|10
1636684350000|2021-11-12 02:32:30|26256.6|26136.6|26253.62|26133.62|26256.6|26136.6|26253.62|26133.62|9
1636684360000|2021-11-12 02:32:40|26251.8|26131.8|26251.94|26131.94|26251.94|26131.94|26250.71|26130.71|9
1636684370000|2021-11-12 02:32:50|26251.46|26131.46|26253.71|26133.71|26254.78|26134.78|26251.46|26131.46|10
1636684380000|2021-11-12 02:33:00|26253.76|26133.76|26254.48|26134.48|26255.43|26135.43|26253.69|26133.69|10
1636684390000|2021-11-12 02:33:10|26254.87|26134.87|26254.14|26134.14|26255.28|26135.28|26254.07|26134.07|10
1636684400000|2021-11-12 02:33:20|26254.03|26134.03|26252.83|26132.83|26254.03|26134.03|26252.69|26132.69|10
1636684410000|2021-11-12 02:33:30|26252.36|26132.36|26245.7|26125.7|26252.39|26132.39|26245.7|26125.7|10
1636684420000|2021-11-12 02:33:40|26244.43|26124.43|26235.42|26115.42|26244.43|26124.43|26235.33|26115.33|10
1636684430000|2021-11-12 02:33:50|26234.6|26114.6|26233.13|26113.13|26235.46|26115.46|26232.97|26112.97|9
1636684440000|2021-11-12 02:34:00|26233.23|26113.23|26231.88|26111.88|26233.36|26113.36|26231.88|26111.88|10
1636684450000|2021-11-12 02:34:10|26232.12|26112.12|26231.57|26111.57|26232.82|26112.82|26231.33|26111.33|10
1636684460000|2021-11-12 02:34:20|26231.56|26111.56|26229.99|26109.99|26231.74|26111.74|26229.99|26109.99|10
1636684470000|2021-11-12 02:34:30|26228.88|26108.88|26226.35|26106.35|26229.59|26109.59|26226.24|26106.24|10
1636684480000|2021-11-12 02:34:40|26225.76|26105.76|26221.91|26101.91|26225.85|26105.85|26221.83|26101.83|10
1636684490000|2021-11-12 02:34:50|26221.63|26101.63|26220.12|26100.12|26221.63|26101.63|26219.09|26099.09|10
1636684500000|2021-11-12 02:35:00|26221.2|26101.2|26218.28|26098.28|26221.2|26101.2|26218.28|26098.28|9
1636684510000|2021-11-12 02:35:10|26218.41|26098.41|26220.21|26100.21|26220.21|26100.21|26218.41|26098.41|9
1636684520000|2021-11-12 02:35:20|26220.27|26100.27|26217.1|26097.1|26220.27|26100.27|26217.1|26097.1|9
1636684530000|2021-11-12 02:35:30|26216.07|26096.07|26212.27|26092.27|26216.07|26096.07|26212.11|26092.11|10
1636684540000|2021-11-12 02:35:40|26211.8|26091.8|26200.89|26080.89|26211.8|26091.8|26200.89|26080.89|10
1636684550000|2021-11-12 02:35:50|26201.27|26081.27|26197.08|26077.08|26201.27|26081.27|26197.06|26077.06|9
1636684560000|2021-11-12 02:36:00|26196.98|26076.98|26196.39|26076.39|26196.98|26076.98|26194.96|26074.96|10
1636684570000|2021-11-12 02:36:10|26196.18|26076.18|26196.96|26076.96|26197.15|26077.15|26195.43|26075.43|10
1636684580000|2021-11-12 02:36:20|26196.76|26076.76|26198.17|26078.17|26198.67|26078.67|26196.76|26076.76|10
1636684590000|2021-11-12 02:36:30|26197.63|26077.63|26199.09|26079.09|26200.19|26080.19|26197.63|26077.63|10
1636684600000|2021-11-12 02:36:40|26199.04|26079.04|26192.19|26072.19|26199.04|26079.04|26192.19|26072.19|10
1636684610000|2021-11-12 02:36:50|26191.9|26071.9|26186.49|26066.49|26191.9|26071.9|26186.49|26066.49|10
1636684620000|2021-11-12 02:37:00|26186.71|26066.71|26186.8|26066.8|26186.96|26066.96|26183.51|26063.51|10
1636684630000|2021-11-12 02:37:10|26189.55|26069.55|26193.79|26073.79|26193.79|26073.79|26189.55|26069.55|10
1636684640000|2021-11-12 02:37:20|26191.97|26071.97|26188.55|26068.55|26193.78|26073.78|26188.55|26068.55|10
1636684650000|2021-11-12 02:37:30|26188.38|26068.38|26184.13|26064.13|26188.38|26068.38|26183.62|26063.62|10
1636684660000|2021-11-12 02:37:40|26182.88|26062.88|26181.3|26061.3|26182.88|26062.88|26181.3|26061.3|10
1636684670000|2021-11-12 02:37:50|26180.17|26060.17|26179.79|26059.79|26180.76|26060.76|26179.79|26059.79|10
1636684680000|2021-11-12 02:38:00|26179.46|26059.46|26180.39|26060.39|26180.39|26060.39|26179.46|26059.46|10
1636684690000|2021-11-12 02:38:10|26180.84|26060.84|26182.53|26062.53|26183.71|26063.71|26180.84|26060.84|10
1636684700000|2021-11-12 02:38:20|26182.57|26062.57|26181.88|26061.88|26182.58|26062.58|26181.79|26061.79|10
1636684710000|2021-11-12 02:38:30|26182.07|26062.07|26178.79|26058.79|26182.07|26062.07|26178.79|26058.79|10
1636684720000|2021-11-12 02:38:40|26179.13|26059.13|26179.59|26059.59|26180.36|26060.36|26179.13|26059.13|10
1636684730000|2021-11-12 02:38:50|26175.08|26055.08|26175.59|26055.59|26176.01|26056.01|26174.76|26054.76|9
1636684740000|2021-11-12 02:39:00|26175.52|26055.52|26172.86|26052.86|26175.52|26055.52|26172.61|26052.61|10
1636684750000|2021-11-12 02:39:10|26172.63|26052.63|26171.8|26051.8|26172.72|26052.72|26171.53|26051.53|10
1636684760000|2021-11-12 02:39:20|26171.77|26051.77|26174.48|26054.48|26174.48|26054.48|26170.86|26050.86|10
1636684770000|2021-11-12 02:39:30|26174.14|26054.14|26178.31|26058.31|26179.27|26059.27|26174.14|26054.14|10
1636684780000|2021-11-12 02:39:40|26179.41|26059.41|26185.28|26065.28|26185.28|26065.28|26179.41|26059.41|10
1636684790000|2021-11-12 02:39:50|26185.77|26065.77|26191.33|26071.33|26191.38|26071.38|26185.77|26065.77|10
1636684800000|2021-11-12 02:40:00|26191.8|26071.8|26197.69|26077.69|26199.1|26079.1|26191.8|26071.8|10
1636684810000|2021-11-12 02:40:10|26196.23|26076.23|26192.44|26072.44|26196.23|26076.23|26192.44|26072.44|10
1636684820000|2021-11-12 02:40:20|26192.29|26072.29|26195.05|26075.05|26195.05|26075.05|26192.29|26072.29|10
1636684830000|2021-11-12 02:40:30|26195.14|26075.14|26195.34|26075.34|26195.46|26075.46|26195.05|26075.05|10
1636684840000|2021-11-12 02:40:40|26195.53|26075.53|26195.62|26075.62|26195.75|26075.75|26195.04|26075.04|8
1636684850000|2021-11-12 02:40:50|26196.11|26076.11|26198.27|26078.27|26198.31|26078.31|26196.11|26076.11|10
1636684860000|2021-11-12 02:41:00|26198.37|26078.37|26197.73|26077.73|26198.4|26078.4|26197.73|26077.73|10
1636684870000|2021-11-12 02:41:10|26197.46|26077.46|26198.92|26078.92|26199.08|26079.08|26196.69|26076.69|10
1636684880000|2021-11-12 02:41:20|26199.02|26079.02|26200.81|26080.81|26200.81|26080.81|26197.18|26077.18|10
1636684890000|2021-11-12 02:41:30|26200.26|26080.26|26200.41|26080.41|26200.5|26080.5|26199.62|26079.62|10
1636684900000|2021-11-12 02:41:40|26200.11|26080.11|26201.59|26081.59|26201.96|26081.96|26200.11|26080.11|10
1636684910000|2021-11-12 02:41:50|26201.51|26081.51|26201.03|26081.03|26202.22|26082.22|26200.51|26080.51|10
1636684920000|2021-11-12 02:42:00|26201.96|26081.96|26206.04|26086.04|26206.12|26086.12|26201.83|26081.83|10
1636684930000|2021-11-12 02:42:10|26207.17|26087.17|26210.41|26090.41|26210.5|26090.5|26207.17|26087.17|10
1636684940000|2021-11-12 02:42:20|26210.22|26090.22|26211.7|26091.7|26211.7|26091.7|26208.95|26088.95|10
1636684950000|2021-11-12 02:42:30|26212.3|26092.3|26217.65|26097.65|26217.65|26097.65|26212.3|26092.3|10
1636684960000|2021-11-12 02:42:40|26219.24|26099.24|26223.94|26103.94|26224.03|26104.03|26219.24|26099.24|10
1636684970000|2021-11-12 02:42:50|26224.64|26104.64|26227.89|26107.89|26227.89|26107.89|26222.4|26102.4|10
1636684980000|2021-11-12 02:43:00|26228.94|26108.94|26227.4|26107.4|26229.69|26109.69|26227.14|26107.14|10
1636684990000|2021-11-12 02:43:10|26226.98|26106.98|26225.33|26105.33|26226.98|26106.98|26223.59|26103.59|10
1636685000000|2021-11-12 02:43:20|26225.14|26105.14|26228.48|26108.48|26228.48|26108.48|26225.14|26105.14|10
1636685010000|2021-11-12 02:43:30|26229.03|26109.03|26234.27|26114.27|26234.27|26114.27|26229.03|26109.03|10
1636685020000|2021-11-12 02:43:40|26234.2|26114.2|26234.4|26114.4|26235.06|26115.06|26234.16|26114.16|10
1636685030000|2021-11-12 02:43:50|26234.77|26114.77|26235.47|26115.47|26235.47|26115.47|26234.57|26114.57|10
1636685040000|2021-11-12 02:44:00|26235.54|26115.54|26239.22|26119.22|26239.22|26119.22|26234.36|26114.36|10
1636685050000|2021-11-12 02:44:10|26238.35|26118.35|26235.1|26115.1|26238.35|26118.35|26235.1|26115.1|10
1636685060000|2021-11-12 02:44:20|26235.2|26115.2|26231.19|26111.19|26235.27|26115.27|26231.19|26111.19|10
1636685070000|2021-11-12 02:44:30|26230.95|26110.95|26227.23|26107.23|26231.21|26111.21|26227.23|26107.23|10
1636685080000|2021-11-12 02:44:40|26228.89|26108.89|26230.51|26110.51|26230.85|26110.85|26228.89|26108.89|10
1636685090000|2021-11-12 02:44:50|26230.28|26110.28|26231.74|26111.74|26231.78|26111.78|26230.28|26110.28|10
1636685100000|2021-11-12 02:45:00|26231.53|26111.53|26233.9|26113.9|26233.9|26113.9|26231.53|26111.53|10
1636685110000|2021-11-12 02:45:10|26234.08|26114.08|26233.46|26113.46|26234.39|26114.39|26233.2|26113.2|10
1636685120000|2021-11-12 02:45:20|26233.93|26113.93|26233.87|26113.87|26234.27|26114.27|26233.46|26113.46|10
1636685130000|2021-11-12 02:45:30|26234.09|26114.09|26230.05|26110.05|26234.09|26114.09|26229.86|26109.86|10
1636685140000|2021-11-12 02:45:40|26230.09|26110.09|26229.15|26109.15|26230.28|26110.28|26229.15|26109.15|10
1636685150000|2021-11-12 02:45:50|26228.75|26108.75|26230.7|26110.7|26230.7|26110.7|26228.75|26108.75|10
1636685160000|2021-11-12 02:46:00|26229.58|26109.58|26231.77|26111.77|26231.83|26111.83|26229.32|26109.32|10
1636685170000|2021-11-12 02:46:10|26231.53|26111.53|26230.77|26110.77|26233.02|26113.02|26230.77|26110.77|9
1636685180000|2021-11-12 02:46:20|26230.37|26110.37|26230.99|26110.99|26231.1|26111.1|26230.29|26110.29|10
1636685190000|2021-11-12 02:46:30|26230.69|26110.69|26230.48|26110.48|26231.3|26111.3|26230.48|26110.48|10
1636685200000|2021-11-12 02:46:40|26230.94|26110.94|26231.44|26111.44|26232.58|26112.58|26230.79|26110.79|10
1636685210000|2021-11-12 02:46:50|26230.97|26110.97|26231.9|26111.9|26231.95|26111.95|26230.7|26110.7|9
1636685220000|2021-11-12 02:47:00|26232.15|26112.15|26228.33|26108.33|26232.15|26112.15|26228.33|26108.33|10
1636685230000|2021-11-12 02:47:10|26228.17|26108.17|26227.98|26107.98|26228.61|26108.61|26227.6|26107.6|10
1636685240000|2021-11-12 02:47:20|26228.74|26108.74|26229.57|26109.57|26229.57|26109.57|26227.9|26107.9|10
1636685250000|2021-11-12 02:47:30|26229.75|26109.75|26232.79|26112.79|26233.02|26113.02|26229.75|26109.75|9
1636685260000|2021-11-12 02:47:40|26233.04|26113.04|26234.13|26114.13|26234.25|26114.25|26232.99|26112.99|10
1636685270000|2021-11-12 02:47:50|26234.3|26114.3|26236.06|26116.06|26236.38|26116.38|26234.26|26114.26|9
1636685280000|2021-11-12 02:48:00|26236.08|26116.08|26237.37|26117.37|26237.37|26117.37|26236.08|26116.08|10
1636685290000|2021-11-12 02:48:10|26236.27|26116.27|26239.71|26119.71|26239.71|26119.71|26236.27|26116.27|10
1636685300000|2021-11-12 02:48:20|26239.64|26119.64|26240.99|26120.99|26240.99|26120.99|26239.52|26119.52|9
1636685310000|2021-11-12 02:48:30|26241.83|26121.83|26239.96|26119.96|26241.98|26121.98|26239.96|26119.96|10
1636685320000|2021-11-12 02:48:40|26240.75|26120.75|26243.33|26123.33|26243.33|26123.33|26240.3|26120.3|10
1636685330000|2021-11-12 02:48:50|26241.43|26121.43|26245.48|26125.48|26245.62|26125.62|26241.43|26121.43|10
1636685340000|2021-11-12 02:49:00|26245.11|26125.11|26246.21|26126.21|26246.73|26126.73|26245.11|26125.11|10
1636685350000|2021-11-12 02:49:10|26246.46|26126.46|26246.34|26126.34|26246.52|26126.52|26245.78|26125.78|10
1636685360000|2021-11-12 02:49:20|26246.55|26126.55|26245.94|26125.94|26246.68|26126.68|26245.58|26125.58|10
1636685370000|2021-11-12 02:49:30|26246.08|26126.08|26250.54|26130.54|26250.54|26130.54|26246.08|26126.08|10
1636685380000|2021-11-12 02:49:40|26251.43|26131.43|26252.28|26132.28|26252.28|26132.28|26251.43|26131.43|9
1636685390000|2021-11-12 02:49:50|26251.76|26131.76|26258.04|26138.04|26258.04|26138.04|26251.76|26131.76|10
1636685400000|2021-11-12 02:50:00|26258.34|26138.34|26259.78|26139.78|26261.7|26141.7|26257.79|26137.79|10
1636685410000|2021-11-12 02:50:10|26260.1|26140.1|26255.75|26135.75|26260.19|26140.19|26255.75|26135.75|10
1636685420000|2021-11-12 02:50:20|26255.33|26135.33|26254.16|26134.16|26255.33|26135.33|26252.94|26132.94|10
1636685430000|2021-11-12 02:50:30|26254.24|26134.24|26255.44|26135.44|26255.44|26135.44|26253.59|26133.59|10
1636685440000|2021-11-12 02:50:40|26255.36|26135.36|26257.99|26137.99|26258.33|26138.33|26255.36|26135.36|9
1636685450000|2021-11-12 02:50:50|26258.96|26138.96|26261.52|26141.52|26261.52|26141.52|26258.73|26138.73|10
1636685460000|2021-11-12 02:51:00|26261.05|26141.05|26261.71|26141.71|26262.62|26142.62|26261.05|26141.05|10
1636685470000|2021-11-12 02:51:10|26261.43|26141.43|26262.45|26142.45|26262.77|26142.77|26261.2|26141.2|9
1636685480000|2021-11-12 02:51:20|26262.59|26142.59|26263.43|26143.43|26266.41|26146.41|26262.46|26142.46|10
1636685490000|2021-11-12 02:51:30|26261.73|26141.73|26252.15|26132.15|26261.73|26141.73|26252.15|26132.15|10
1636685500000|2021-11-12 02:51:40|26251.88|26131.88|26248.92|26128.92|26251.88|26131.88|26248.92|26128.92|10
1636685510000|2021-11-12 02:51:50|26248.79|26128.79|26250.86|26130.86|26250.86|26130.86|26247.78|26127.78|10
1636685520000|2021-11-12 02:52:00|26250.82|26130.82|26241.66|26121.66|26250.82|26130.82|26241.66|26121.66|10
1636685530000|2021-11-12 02:52:10|26241.23|26121.23|26233.04|26113.04|26241.23|26121.23|26233.04|26113.04|10
1636685540000|2021-11-12 02:52:20|26231.99|26111.99|26233.16|26113.16|26233.16|26113.16|26231.46|26111.46|10
1636685550000|2021-11-12 02:52:30|26234.04|26114.04|26235.45|26115.45|26235.95|26115.95|26233.6|26113.6|10
1636685560000|2021-11-12 02:52:40|26235.83|26115.83|26232.15|26112.15|26235.83|26115.83|26232.15|26112.15|10
1636685570000|2021-11-12 02:52:50|26230.78|26110.78|26231.57|26111.57|26232.09|26112.09|26229.89|26109.89|10
1636685580000|2021-11-12 02:53:00|26231.1|26111.1|26232.49|26112.49|26232.53|26112.53|26231.07|26111.07|10
1636685590000|2021-11-12 02:53:10|26232.37|26112.37|26233.61|26113.61|26233.61|26113.61|26231.11|26111.11|10
1636685600000|2021-11-12 02:53:20|26233.62|26113.62|26236.25|26116.25|26236.25|26116.25|26233.62|26113.62|10
1636685610000|2021-11-12 02:53:30|26236.93|26116.93|26241.02|26121.02|26241.02|26121.02|26236.93|26116.93|10
1636685620000|2021-11-12 02:53:40|26241.04|26121.04|26245.19|26125.19|26245.21|26125.21|26240.77|26120.77|10
1636685630000|2021-11-12 02:53:50|26245.56|26125.56|26245.27|26125.27|26247.28|26127.28|26245.26|26125.26|10
1636685640000|2021-11-12 02:54:00|26244.45|26124.45|26242.36|26122.36|26245|26125|26242.31|26122.31|9
1636685650000|2021-11-12 02:54:10|26241.49|26121.49|26239.67|26119.67|26241.78|26121.78|26239.67|26119.67|10
1636685660000|2021-11-12 02:54:20|26239.62|26119.62|26237.74|26117.74|26239.62|26119.62|26237.61|26117.61|10
1636685670000|2021-11-12 02:54:30|26237.76|26117.76|26237.52|26117.52|26237.76|26117.76|26236.65|26116.65|10
1636685680000|2021-11-12 02:54:40|26238.25|26118.25|26241.29|26121.29|26242.59|26122.59|26238.25|26118.25|9
1636685690000|2021-11-12 02:54:50|26241.12|26121.12|26241.03|26121.03|26241.12|26121.12|26239.96|26119.96|10
1636685700000|2021-11-12 02:55:00|26240.84|26120.84|26239.74|26119.74|26240.84|26120.84|26239.04|26119.04|10
1636685710000|2021-11-12 02:55:10|26239.56|26119.56|26236.51|26116.51|26239.71|26119.71|26236.51|26116.51|10
1636685720000|2021-11-12 02:55:20|26235.12|26115.12|26229.59|26109.59|26235.12|26115.12|26229.59|26109.59|10
1636685730000|2021-11-12 02:55:30|26229.57|26109.57|26225.33|26105.33|26229.57|26109.57|26225.33|26105.33|10
1636685740000|2021-11-12 02:55:40|26225.38|26105.38|26227.77|26107.77|26227.88|26107.88|26225.38|26105.38|10
1636685750000|2021-11-12 02:55:50|26228.2|26108.2|26230.29|26110.29|26230.29|26110.29|26227.9|26107.9|10
1636685760000|2021-11-12 02:56:00|26229.41|26109.41|26233.37|26113.37|26233.37|26113.37|26229.36|26109.36|10
1636685770000|2021-11-12 02:56:10|26233.39|26113.39|26233.77|26113.77|26233.77|26113.77|26232.55|26112.55|10
1636685780000|2021-11-12 02:56:20|26233.88|26113.88|26232.5|26112.5|26234.49|26114.49|26232.33|26112.33|10
1636685790000|2021-11-12 02:56:30|26233.13|26113.13|26235.63|26115.63|26236.58|26116.58|26233.13|26113.13|10
1636685800000|2021-11-12 02:56:40|26235.68|26115.68|26235.85|26115.85|26236.82|26116.82|26235.68|26115.68|10
1636685810000|2021-11-12 02:56:50|26235.87|26115.87|26238.96|26118.96|26238.96|26118.96|26235.87|26115.87|9
1636685820000|2021-11-12 02:57:00|26239.02|26119.02|26237.52|26117.52|26239.75|26119.75|26237.21|26117.21|10
1636685830000|2021-11-12 02:57:10|26237.37|26117.37|26236.94|26116.94|26237.37|26117.37|26236.24|26116.24|10
1636685840000|2021-11-12 02:57:20|26236.53|26116.53|26237.36|26117.36|26237.53|26117.53|26236.53|26116.53|10
1636685850000|2021-11-12 02:57:30|26238.29|26118.29|26238.12|26118.12|26239.2|26119.2|26238.12|26118.12|8
1636685860000|2021-11-12 02:57:40|26238.24|26118.24|26238.15|26118.15|26238.53|26118.53|26237.73|26117.73|10
1636685870000|2021-11-12 02:57:50|26238.07|26118.07|26237.18|26117.18|26238.19|26118.19|26236.96|26116.96|9
1636685880000|2021-11-12 02:58:00|26237.32|26117.32|26239.7|26119.7|26239.7|26119.7|26237.32|26117.32|9
1636685890000|2021-11-12 02:58:10|26239.78|26119.78|26242.73|26122.73|26242.73|26122.73|26239.78|26119.78|10
1636685900000|2021-11-12 02:58:20|26242.81|26122.81|26243.23|26123.23|26243.23|26123.23|26241.93|26121.93|10
1636685910000|2021-11-12 02:58:30|26244.41|26124.41|26244.93|26124.93|26245.52|26125.52|26244.23|26124.23|9
1636685920000|2021-11-12 02:58:40|26245.73|26125.73|26244.17|26124.17|26245.73|26125.73|26243.42|26123.42|10
1636685930000|2021-11-12 02:58:50|26243.98|26123.98|26242.24|26122.24|26243.98|26123.98|26241.29|26121.29|10
1636685940000|2021-11-12 02:59:00|26241.67|26121.67|26240.48|26120.48|26241.94|26121.94|26240.48|26120.48|10
1636685950000|2021-11-12 02:59:10|26240.33|26120.33|26234.01|26114.01|26240.76|26120.76|26234.01|26114.01|10
1636685960000|2021-11-12 02:59:20|26234.33|26114.33|26230.1|26110.1|26234.33|26114.33|26229.94|26109.94|10
1636685970000|2021-11-12 02:59:30|26230.85|26110.85|26227.51|26107.51|26230.85|26110.85|26227.46|26107.46|10
1636685980000|2021-11-12 02:59:40|26228.33|26108.33|26226.73|26106.73|26228.33|26108.33|26226.73|26106.73|10
1636685990000|2021-11-12 02:59:50|26227.45|26107.45|26227.35|26107.35|26227.45|26107.45|26226.58|26106.58|10
1636686000000|2021-11-12 03:00:00|26227.48|26107.48|26230.24|26110.24|26230.24|26110.24|26226.14|26106.14|10
1636686010000|2021-11-12 03:00:10|26231.44|26111.44|26237.83|26117.83|26237.83|26117.83|26231.44|26111.44|10
1636686020000|2021-11-12 03:00:20|26237.59|26117.59|26237.1|26117.1|26239.66|26119.66|26237.1|26117.1|9
1636686030000|2021-11-12 03:00:30|26236.86|26116.86|26235.02|26115.02|26237.12|26117.12|26235.02|26115.02|10
1636686040000|2021-11-12 03:00:40|26236.09|26116.09|26233.73|26113.73|26236.09|26116.09|26233.52|26113.52|10
1636686050000|2021-11-12 03:00:50|26233.96|26113.96|26234.09|26114.09|26234.81|26114.81|26233.75|26113.75|10
1636686060000|2021-11-12 03:01:00|26235.17|26115.17|26236.93|26116.93|26236.93|26116.93|26235.17|26115.17|10
1636686070000|2021-11-12 03:01:10|26236.23|26116.23|26237.04|26117.04|26237.27|26117.27|26235.38|26115.38|10
1636686080000|2021-11-12 03:01:20|26236.78|26116.78|26235.7|26115.7|26237.04|26117.04|26235.52|26115.52|10
1636686090000|2021-11-12 03:01:30|26235.55|26115.55|26234.78|26114.78|26235.55|26115.55|26233.34|26113.34|9
1636686100000|2021-11-12 03:01:40|26233.47|26113.47|26227.5|26107.5|26233.47|26113.47|26227.5|26107.5|10
1636686110000|2021-11-12 03:01:50|26227.22|26107.22|26223.67|26103.67|26227.22|26107.22|26223.67|26103.67|10
1636686120000|2021-11-12 03:02:00|26223.4|26103.4|26220.53|26100.53|26223.4|26103.4|26220.53|26100.53|10
1636686130000|2021-11-12 03:02:10|26221.32|26101.32|26217.63|26097.63|26221.32|26101.32|26217.63|26097.63|10
1636686140000|2021-11-12 03:02:20|26216.67|26096.67|26209.46|26089.46|26216.67|26096.67|26209.46|26089.46|10
1636686150000|2021-11-12 03:02:30|26209.09|26089.09|26202.5|26082.5|26209.09|26089.09|26202.5|26082.5|10
1636686160000|2021-11-12 03:02:40|26202.29|26082.29|26197.63|26077.63|26203.85|26083.85|26197.63|26077.63|10
1636686170000|2021-11-12 03:02:50|26197.66|26077.66|26199.56|26079.56|26200.53|26080.53|26197.66|26077.66|10
1636686180000|2021-11-12 03:03:00|26197.06|26077.06|26197.13|26077.13|26197.19|26077.19|26196.4|26076.4|10
1636686190000|2021-11-12 03:03:10|26197.22|26077.22|26195.24|26075.24|26197.22|26077.22|26195.02|26075.02|10
1636686200000|2021-11-12 03:03:20|26194.95|26074.95|26189.52|26069.52|26194.95|26074.95|26189.52|26069.52|10
1636686210000|2021-11-12 03:03:30|26188.82|26068.82|26188.7|26068.7|26189.83|26069.83|26187.57|26067.57|10
1636686220000|2021-11-12 03:03:40|26189.1|26069.1|26190.02|26070.02|26190.27|26070.27|26188.63|26068.63|10
1636686230000|2021-11-12 03:03:50|26191.09|26071.09|26191.78|26071.78|26191.78|26071.78|26190.18|26070.18|10
1636686240000|2021-11-12 03:04:00|26192.17|26072.17|26189.58|26069.58|26192.17|26072.17|26189.45|26069.45|10
1636686250000|2021-11-12 03:04:10|26189.56|26069.56|26183.3|26063.3|26189.56|26069.56|26183.3|26063.3|10
1636686260000|2021-11-12 03:04:20|26182.27|26062.27|26179.56|26059.56|26182.27|26062.27|26179.56|26059.56|10
1636686270000|2021-11-12 03:04:30|26180.09|26060.09|26178.7|26058.7|26180.58|26060.58|26178.57|26058.57|10
1636686280000|2021-11-12 03:04:40|26179.89|26059.89|26178.69|26058.69|26180.04|26060.04|26178.69|26058.69|10
1636686290000|2021-11-12 03:04:50|26178.72|26058.72|26176.39|26056.39|26179.31|26059.31|26176.39|26056.39|10
1636686300000|2021-11-12 03:05:00|26177.2|26057.2|26174.53|26054.53|26177.2|26057.2|26174.53|26054.53|10
1636686310000|2021-11-12 03:05:10|26174.35|26054.35|26171.45|26051.45|26174.35|26054.35|26171.45|26051.45|10
1636686320000|2021-11-12 03:05:20|26171.02|26051.02|26161.47|26041.47|26171.02|26051.02|26161.47|26041.47|10
1636686330000|2021-11-12 03:05:30|26161.89|26041.89|26154.41|26034.41|26161.92|26041.92|26154.41|26034.41|10
1636686340000|2021-11-12 03:05:40|26152.92|26032.92|26151.59|26031.59|26152.92|26032.92|26150.22|26030.22|10
1636686350000|2021-11-12 03:05:50|26151.57|26031.57|26151.39|26031.39|26152.21|26032.21|26151.39|26031.39|10
1636686360000|2021-11-12 03:06:00|26149.71|26029.71|26151.23|26031.23|26151.24|26031.24|26149.66|26029.66|10
1636686370000|2021-11-12 03:06:10|26149.04|26029.04|26145.93|26025.93|26149.04|26029.04|26145.93|26025.93|10
1636686380000|2021-11-12 03:06:20|26146|26026|26143.26|26023.26|26146.03|26026.03|26143.26|26023.26|10
1636686390000|2021-11-12 03:06:30|26143.85|26023.85|26137.38|26017.38|26143.85|26023.85|26137.38|26017.38|10
1636686400000|2021-11-12 03:06:40|26136.88|26016.88|26136.34|26016.34|26138.25|26018.25|26136.34|26016.34|9
1636686410000|2021-11-12 03:06:50|26136.97|26016.97|26141.23|26021.23|26141.23|26021.23|26135.92|26015.92|10
1636686420000|2021-11-12 03:07:00|26143.67|26023.67|26147.39|26027.39|26147.39|26027.39|26142.35|26022.35|10
1636686430000|2021-11-12 03:07:10|26147.85|26027.85|26154.07|26034.07|26154.07|26034.07|26147.85|26027.85|10
1636686440000|2021-11-12 03:07:20|26156.27|26036.27|26155|26035|26157.31|26037.31|26154.77|26034.77|10
1636686450000|2021-11-12 03:07:30|26156.62|26036.62|26151.79|26031.79|26156.62|26036.62|26151.79|26031.79|10
1636686460000|2021-11-12 03:07:40|26151.55|26031.55|26152.03|26032.03|26152.3|26032.3|26150.82|26030.82|10
1636686470000|2021-11-12 03:07:50|26151.95|26031.95|26156.12|26036.12|26156.51|26036.51|26151.93|26031.93|10
1636686480000|2021-11-12 03:08:00|26156.31|26036.31|26156.88|26036.88|26158.65|26038.65|26156.31|26036.31|10
1636686490000|2021-11-12 03:08:10|26156.67|26036.67|26153.25|26033.25|26156.67|26036.67|26152.98|26032.98|9
1636686500000|2021-11-12 03:08:20|26152.17|26032.17|26150.08|26030.08|26153.89|26033.89|26150.08|26030.08|10
1636686510000|2021-11-12 03:08:30|26151.29|26031.29|26149.98|26029.98|26151.29|26031.29|26149|26029|10
1636686520000|2021-11-12 03:08:40|26150.11|26030.11|26150.96|26030.96|26150.96|26030.96|26150.01|26030.01|10
1636686530000|2021-11-12 03:08:50|26151.84|26031.84|26151.07|26031.07|26152.35|26032.35|26150.96|26030.96|10
1636686540000|2021-11-12 03:09:00|26150.93|26030.93|26153.13|26033.13|26153.13|26033.13|26150.93|26030.93|10
1636686550000|2021-11-12 03:09:10|26152.73|26032.73|26151.17|26031.17|26153.16|26033.16|26151.17|26031.17|10
1636686560000|2021-11-12 03:09:20|26151.06|26031.06|26149.73|26029.73|26151.78|26031.78|26149.73|26029.73|10
1636686570000|2021-11-12 03:09:30|26149.28|26029.28|26145.66|26025.66|26149.28|26029.28|26145.66|26025.66|10
1636686580000|2021-11-12 03:09:40|26145.53|26025.53|26143.57|26023.57|26147.17|26027.17|26143.57|26023.57|10
1636686590000|2021-11-12 03:09:50|26144.3|26024.3|26140.23|26020.23|26144.3|26024.3|26139.39|26019.39|9
1636686600000|2021-11-12 03:10:00|26139.4|26019.4|26137.7|26017.7|26139.4|26019.4|26136.17|26016.17|9
1636686610000|2021-11-12 03:10:10|26136.81|26016.81|26133.44|26013.44|26136.81|26016.81|26133.44|26013.44|10
1636686620000|2021-11-12 03:10:20|26133.47|26013.47|26132.63|26012.63|26134.24|26014.24|26132.63|26012.63|10
1636686630000|2021-11-12 03:10:30|26132.53|26012.53|26130.91|26010.91|26132.75|26012.75|26130.91|26010.91|9
1636686640000|2021-11-12 03:10:40|26130.77|26010.77|26134.01|26014.01|26134.01|26014.01|26130.26|26010.26|10
1636686650000|2021-11-12 03:10:50|26134.36|26014.36|26131.74|26011.74|26134.36|26014.36|26131.74|26011.74|10
1636686660000|2021-11-12 03:11:00|26132.62|26012.62|26135.55|26015.55|26135.55|26015.55|26131.92|26011.92|9
1636686670000|2021-11-12 03:11:10|26135.66|26015.66|26134.94|26014.94|26135.8|26015.8|26134.25|26014.25|10
1636686680000|2021-11-12 03:11:20|26135.14|26015.14|26136.71|26016.71|26137.97|26017.97|26135.14|26015.14|10
1636686690000|2021-11-12 03:11:30|26137.74|26017.74|26137.53|26017.53|26137.94|26017.94|26135.99|26015.99|10
1636686700000|2021-11-12 03:11:40|26136.99|26016.99|26139.2|26019.2|26139.2|26019.2|26136.99|26016.99|10
1636686710000|2021-11-12 03:11:50|26138.34|26018.34|26140.17|26020.17|26140.17|26020.17|26138.34|26018.34|10
1636686720000|2021-11-12 03:12:00|26139.93|26019.93|26138.98|26018.98|26140.5|26020.5|26138.98|26018.98|10
1636686730000|2021-11-12 03:12:10|26140.39|26020.39|26132.57|26012.57|26140.39|26020.39|26132.57|26012.57|10
1636686740000|2021-11-12 03:12:20|26134.46|26014.46|26129.15|26009.15|26134.46|26014.46|26129.15|26009.15|10
1636686750000|2021-11-12 03:12:30|26128.75|26008.75|26126.08|26006.08|26128.75|26008.75|26126.08|26006.08|10
1636686760000|2021-11-12 03:12:40|26126.15|26006.15|26121.97|26001.97|26126.15|26006.15|26121.97|26001.97|10
1636686770000|2021-11-12 03:12:50|26122.55|26002.55|26120.57|26000.57|26122.77|26002.77|26120.39|26000.39|10
1636686780000|2021-11-12 03:13:00|26120.21|26000.21|26120.23|26000.23|26120.23|26000.23|26119.28|25999.28|10
1636686790000|2021-11-12 03:13:10|26119.84|25999.84|26118.74|25998.74|26119.84|25999.84|26118.61|25998.61|9
1636686800000|2021-11-12 03:13:20|26118.46|25998.46|26115.07|25995.07|26118.46|25998.46|26115.07|25995.07|10
1636686810000|2021-11-12 03:13:30|26115.44|25995.44|26115.44|25995.44|26115.44|25995.44|26114.05|25994.05|10
1636686820000|2021-11-12 03:13:40|26115.38|25995.38|26114.66|25994.66|26116.07|25996.07|26114.2|25994.2|10
1636686830000|2021-11-12 03:13:50|26116.22|25996.22|26115.39|25995.39|26116.22|25996.22|26115.29|25995.29|10
1636686840000|2021-11-12 03:14:00|26115.4|25995.4|26112.99|25992.99|26116.01|25996.01|26112.99|25992.99|10
1636686850000|2021-11-12 03:14:10|26112.76|25992.76|26111.33|25991.33|26113.05|25993.05|26111.33|25991.33|10
1636686860000|2021-11-12 03:14:20|26112.53|25992.53|26111.87|25991.87|26112.54|25992.54|26111.46|25991.46|8
1636686870000|2021-11-12 03:14:30|26112.62|25992.62|26117.19|25997.19|26118.43|25998.43|26112.62|25992.62|10
1636686880000|2021-11-12 03:14:40|26117.47|25997.47|26115.14|25995.14|26117.55|25997.55|26114.46|25994.46|9
1636686890000|2021-11-12 03:14:50|26113.49|25993.49|26114.57|25994.57|26114.57|25994.57|26112.27|25992.27|10
1636686900000|2021-11-12 03:15:00|26114.24|25994.24|26115.9|25995.9|26116.21|25996.21|26113.85|25993.85|10
1636686910000|2021-11-12 03:15:10|26115.3|25995.3|26114.49|25994.49|26115.61|25995.61|26113.63|25993.63|10
1636686920000|2021-11-12 03:15:20|26113.59|25993.59|26115.36|25995.36|26115.36|25995.36|26112.8|25992.8|9
1636686930000|2021-11-12 03:15:30|26115.75|25995.75|26120.23|26000.23|26120.23|26000.23|26115.08|25995.08|10
1636686940000|2021-11-12 03:15:40|26120.96|26000.96|26128.67|26008.67|26128.67|26008.67|26120.96|26000.96|10
1636686950000|2021-11-12 03:15:50|26129.05|26009.05|26131.86|26011.86|26132.54|26012.54|26129.05|26009.05|10
1636686960000|2021-11-12 03:16:00|26131.36|26011.36|26133.81|26013.81|26134.11|26014.11|26131.32|26011.32|10
1636686970000|2021-11-12 03:16:10|26133.53|26013.53|26134.58|26014.58|26135.37|26015.37|26132.57|26012.57|10
1636686980000|2021-11-12 03:16:20|26134.68|26014.68|26134.81|26014.81|26134.81|26014.81|26134.14|26014.14|10
1636686990000|2021-11-12 03:16:30|26135.31|26015.31|26141.64|26021.64|26141.64|26021.64|26135.31|26015.31|10
1636687000000|2021-11-12 03:16:40|26141.22|26021.22|26142.1|26022.1|26142.26|26022.26|26140.72|26020.72|9
1636687010000|2021-11-12 03:16:50|26142.56|26022.56|26141.56|26021.56|26142.56|26022.56|26141.09|26021.09|9
1636687020000|2021-11-12 03:17:00|26141.87|26021.87|26146.4|26026.4|26147.62|26027.62|26141.87|26021.87|10
1636687030000|2021-11-12 03:17:10|26146.89|26026.89|26151.54|26031.54|26151.54|26031.54|26146.89|26026.89|10
1636687040000|2021-11-12 03:17:20|26151.91|26031.91|26152.45|26032.45|26152.7|26032.7|26151.48|26031.48|10
1636687050000|2021-11-12 03:17:30|26153.48|26033.48|26152.56|26032.56|26154.88|26034.88|26152.56|26032.56|10
1636687060000|2021-11-12 03:17:40|26152.69|26032.69|26153.43|26033.43|26153.98|26033.98|26152.69|26032.69|10
1636687070000|2021-11-12 03:17:50|26153.45|26033.45|26157.56|26037.56|26158.66|26038.66|26153.45|26033.45|10
1636687080000|2021-11-12 03:18:00|26157.59|26037.59|26159.68|26039.68|26159.68|26039.68|26157.54|26037.54|10
1636687090000|2021-11-12 03:18:10|26159.32|26039.32|26160.89|26040.89|26160.89|26040.89|26159.32|26039.32|10
1636687100000|2021-11-12 03:18:20|26161.49|26041.49|26161.45|26041.45|26161.84|26041.84|26161.2|26041.2|9
1636687110000|2021-11-12 03:18:30|26162.9|26042.9|26162.79|26042.79|26163.03|26043.03|26162.02|26042.02|10
1636687120000|2021-11-12 03:18:40|26161.8|26041.8|26163.32|26043.32|26163.8|26043.8|26161.8|26041.8|10
1636687130000|2021-11-12 03:18:50|26162.46|26042.46|26167.9|26047.9|26167.9|26047.9|26162.46|26042.46|10
1636687140000|2021-11-12 03:19:00|26167.16|26047.16|26174.94|26054.94|26174.94|26054.94|26167.16|26047.16|10
1636687150000|2021-11-12 03:19:10|26175.64|26055.64|26186.72|26066.72|26186.72|26066.72|26175.64|26055.64|9
1636687160000|2021-11-12 03:19:20|26187.46|26067.46|26190.51|26070.51|26190.51|26070.51|26187.29|26067.29|10
1636687170000|2021-11-12 03:19:30|26190.54|26070.54|26192.35|26072.35|26192.35|26072.35|26190.54|26070.54|10
1636687180000|2021-11-12 03:19:40|26192|26072|26192.5|26072.5|26192.5|26072.5|26189.62|26069.62|10
1636687190000|2021-11-12 03:19:50|26193.3|26073.3|26191.46|26071.46|26193.3|26073.3|26191.46|26071.46|10
1636687200000|2021-11-12 03:20:00|26191.02|26071.02|26191.93|26071.93|26191.93|26071.93|26190.92|26070.92|10
1636687210000|2021-11-12 03:20:10|26191.42|26071.42|26192.96|26072.96|26193.18|26073.18|26191.06|26071.06|10
1636687220000|2021-11-12 03:20:20|26192.61|26072.61|26195.12|26075.12|26195.24|26075.24|26192.54|26072.54|10
1636687230000|2021-11-12 03:20:30|26194.64|26074.64|26196.21|26076.21|26196.39|26076.39|26194.6|26074.6|10
1636687240000|2021-11-12 03:20:40|26196.1|26076.1|26193.91|26073.91|26196.38|26076.38|26193.91|26073.91|10
1636687250000|2021-11-12 03:20:50|26193.97|26073.97|26189.04|26069.04|26193.97|26073.97|26189.04|26069.04|10
1636687260000|2021-11-12 03:21:00|26188.48|26068.48|26183.16|26063.16|26188.96|26068.96|26183.16|26063.16|10
1636687270000|2021-11-12 03:21:10|26183.14|26063.14|26180.08|26060.08|26183.19|26063.19|26179.3|26059.3|10
1636687280000|2021-11-12 03:21:20|26180.36|26060.36|26181.44|26061.44|26181.79|26061.79|26180.27|26060.27|10
1636687290000|2021-11-12 03:21:30|26179.34|26059.34|26179.85|26059.85|26180.29|26060.29|26178.73|26058.73|10
1636687300000|2021-11-12 03:21:40|26179.14|26059.14|26179.04|26059.04|26179.67|26059.67|26178.45|26058.45|9
1636687310000|2021-11-12 03:21:50|26180.09|26060.09|26171.68|26051.68|26180.09|26060.09|26171.68|26051.68|10
1636687320000|2021-11-12 03:22:00|26170.57|26050.57|26161.8|26041.8|26170.57|26050.57|26161.8|26041.8|10
1636687330000|2021-11-12 03:22:10|26161.02|26041.02|26156.9|26036.9|26161.02|26041.02|26156.9|26036.9|10
1636687340000|2021-11-12 03:22:20|26157.35|26037.35|26159.55|26039.55|26159.75|26039.75|26157.35|26037.35|10
1636687350000|2021-11-12 03:22:30|26158.34|26038.34|26159.07|26039.07|26159.52|26039.52|26158.34|26038.34|10
1636687360000|2021-11-12 03:22:40|26159.47|26039.47|26161.15|26041.15|26161.19|26041.19|26159.06|26039.06|10
1636687370000|2021-11-12 03:22:50|26161.63|26041.63|26166.69|26046.69|26166.88|26046.88|26161.63|26041.63|10
1636687380000|2021-11-12 03:23:00|26167.22|26047.22|26166.57|26046.57|26167.22|26047.22|26165.89|26045.89|10
1636687390000|2021-11-12 03:23:10|26166.54|26046.54|26167.71|26047.71|26167.78|26047.78|26166.37|26046.37|10
1636687400000|2021-11-12 03:23:20|26167.25|26047.25|26166.82|26046.82|26167.25|26047.25|26165.93|26045.93|9
1636687410000|2021-11-12 03:23:30|26167.12|26047.12|26167.58|26047.58|26167.58|26047.58|26166.11|26046.11|10
1636687420000|2021-11-12 03:23:40|26167.46|26047.46|26167.68|26047.68|26168.7|26048.7|26167.46|26047.46|10
1636687430000|2021-11-12 03:23:50|26167.47|26047.47|26165.48|26045.48|26167.48|26047.48|26165.21|26045.21|9
1636687440000|2021-11-12 03:24:00|26165.51|26045.51|26165.76|26045.76|26166.1|26046.1|26165.51|26045.51|8
1636687450000|2021-11-12 03:24:10|26166.61|26046.61|26167.07|26047.07|26167.07|26047.07|26165.59|26045.59|10
1636687460000|2021-11-12 03:24:20|26167.18|26047.18|26166.72|26046.72|26167.18|26047.18|26166.22|26046.22|10
1636687470000|2021-11-12 03:24:30|26166.52|26046.52|26167.86|26047.86|26168.16|26048.16|26165.04|26045.04|9
1636687480000|2021-11-12 03:24:40|26167.88|26047.88|26167.41|26047.41|26168.7|26048.7|26167.41|26047.41|7
1636687490000|2021-11-12 03:24:50|26167.26|26047.26|26169.56|26049.56|26169.56|26049.56|26167.26|26047.26|10
1636687500000|2021-11-12 03:25:00|26170.16|26050.16|26169.52|26049.52|26171.43|26051.43|26169.37|26049.37|10
1636687510000|2021-11-12 03:25:10|26168.23|26048.23|26169.44|26049.44|26169.67|26049.67|26167.88|26047.88|10
1636687520000|2021-11-12 03:25:20|26169.53|26049.53|26169.49|26049.49|26169.94|26049.94|26169.39|26049.39|10
1636687530000|2021-11-12 03:25:30|26169.79|26049.79|26167.88|26047.88|26169.79|26049.79|26167.88|26047.88|10
1636687540000|2021-11-12 03:25:40|26167.71|26047.71|26169.56|26049.56|26169.56|26049.56|26167.6|26047.6|10
1636687550000|2021-11-12 03:25:50|26170.41|26050.41|26166.17|26046.17|26170.41|26050.41|26166.17|26046.17|10
1636687560000|2021-11-12 03:26:00|26166.12|26046.12|26164.74|26044.74|26166.12|26046.12|26164.74|26044.74|9
1636687570000|2021-11-12 03:26:10|26165.06|26045.06|26165.42|26045.42|26165.71|26045.71|26164.86|26044.86|10
1636687580000|2021-11-12 03:26:20|26165.68|26045.68|26167.36|26047.36|26167.36|26047.36|26165.59|26045.59|9
1636687590000|2021-11-12 03:26:30|26167.26|26047.26|26167.99|26047.99|26168.06|26048.06|26166.74|26046.74|10
1636687600000|2021-11-12 03:26:40|26168.22|26048.22|26168.39|26048.39|26168.72|26048.72|26168.16|26048.16|9
1636687610000|2021-11-12 03:26:50|26167.45|26047.45|26168.25|26048.25|26168.74|26048.74|26166.97|26046.97|9
1636687620000|2021-11-12 03:27:00|26168.28|26048.28|26169.19|26049.19|26169.28|26049.28|26168.28|26048.28|8
1636687630000|2021-11-12 03:27:10|26169.32|26049.32|26167.03|26047.03|26169.32|26049.32|26167.03|26047.03|10
1636687640000|2021-11-12 03:27:20|26166.67|26046.67|26165.37|26045.37|26167|26047|26164.78|26044.78|8
1636687650000|2021-11-12 03:27:30|26166.72|26046.72|26164.54|26044.54|26166.72|26046.72|26164.42|26044.42|10
1636687660000|2021-11-12 03:27:40|26164.9|26044.9|26164.83|26044.83|26164.9|26044.9|26163.2|26043.2|9
1636687670000|2021-11-12 03:27:50|26164.82|26044.82|26162.8|26042.8|26165|26045|26162.75|26042.75|10
1636687680000|2021-11-12 03:28:00|26162.87|26042.87|26160.92|26040.92|26163.52|26043.52|26160.92|26040.92|9
1636687690000|2021-11-12 03:28:10|26160.73|26040.73|26160.35|26040.35|26160.73|26040.73|26160.16|26040.16|8
1636687700000|2021-11-12 03:28:20|26159.91|26039.91|26160.31|26040.31|26161.13|26041.13|26159.04|26039.04|10
1636687710000|2021-11-12 03:28:30|26159.76|26039.76|26159.1|26039.1|26159.76|26039.76|26158.99|26038.99|10
1636687720000|2021-11-12 03:28:40|26159.03|26039.03|26158.56|26038.56|26159.51|26039.51|26158.38|26038.38|10
1636687730000|2021-11-12 03:28:50|26158.64|26038.64|26160.67|26040.67|26160.82|26040.82|26158.64|26038.64|10
1636687740000|2021-11-12 03:29:00|26160.33|26040.33|26160.05|26040.05|26160.66|26040.66|26159.98|26039.98|9
1636687750000|2021-11-12 03:29:10|26159.86|26039.86|26155.61|26035.61|26159.86|26039.86|26155.52|26035.52|9
1636687760000|2021-11-12 03:29:20|26155.27|26035.27|26153.84|26033.84|26155.27|26035.27|26153.84|26033.84|10
1636687770000|2021-11-12 03:29:30|26153.92|26033.92|26150.36|26030.36|26153.92|26033.92|26150.36|26030.36|10
1636687780000|2021-11-12 03:29:40|26150.62|26030.62|26149.44|26029.44|26150.71|26030.71|26149.15|26029.15|9
1636687790000|2021-11-12 03:29:50|26149.12|26029.12|26146.73|26026.73|26149.12|26029.12|26146.73|26026.73|10
1636687800000|2021-11-12 03:30:00|26146.96|26026.96|26146.22|26026.22|26147.06|26027.06|26146.05|26026.05|9
1636687810000|2021-11-12 03:30:10|26146.09|26026.09|26143.59|26023.59|26146.3|26026.3|26142.79|26022.79|9
1636687820000|2021-11-12 03:30:20|26143.57|26023.57|26143.03|26023.03|26143.81|26023.81|26142.77|26022.77|10
1636687830000|2021-11-12 03:30:30|26142.99|26022.99|26138.27|26018.27|26142.99|26022.99|26138.08|26018.08|10
1636687840000|2021-11-12 03:30:40|26137.75|26017.75|26135.09|26015.09|26137.75|26017.75|26135.09|26015.09|10
1636687850000|2021-11-12 03:30:50|26134.04|26014.04|26133.17|26013.17|26134.04|26014.04|26132.87|26012.87|9
1636687860000|2021-11-12 03:31:00|26132.75|26012.75|26131.38|26011.38|26132.83|26012.83|26131.38|26011.38|10
1636687870000|2021-11-12 03:31:10|26130.56|26010.56|26130.3|26010.3|26130.56|26010.56|26129.68|26009.68|9
1636687880000|2021-11-12 03:31:20|26129.89|26009.89|26112.85|25992.85|26130.05|26010.05|26112.85|25992.85|10
1636687890000|2021-11-12 03:31:30|26114.37|25994.37|26100.94|25980.94|26114.37|25994.37|26100.94|25980.94|10
1636687900000|2021-11-12 03:31:40|26101.16|25981.16|26091.09|25971.09|26101.16|25981.16|26091.09|25971.09|10
1636687910000|2021-11-12 03:31:50|26090.18|25970.18|26088.51|25968.51|26091.1|25971.1|26087.42|25967.42|10
1636687920000|2021-11-12 03:32:00|26086.44|25966.44|26080.31|25960.31|26086.44|25966.44|26080.31|25960.31|10
1636687930000|2021-11-12 03:32:10|26079.12|25959.12|26077.23|25957.23|26079.12|25959.12|26077.14|25957.14|10
1636687940000|2021-11-12 03:32:20|26077.74|25957.74|26076.7|25956.7|26078.41|25958.41|26076.7|25956.7|9
1636687950000|2021-11-12 03:32:30|26077.61|25957.61|26084.27|25964.27|26084.27|25964.27|26077.61|25957.61|10
1636687960000|2021-11-12 03:32:40|26083.25|25963.25|26085.12|25965.12|26085.32|25965.32|26083.25|25963.25|10
1636687970000|2021-11-12 03:32:50|26085.13|25965.13|26086.47|25966.47|26087.76|25967.76|26085.13|25965.13|10
1636687980000|2021-11-12 03:33:00|26087.39|25967.39|26088.2|25968.2|26088.71|25968.71|26086.79|25966.79|10
1636687990000|2021-11-12 03:33:10|26088.17|25968.17|26083.58|25963.58|26088.85|25968.85|26083.58|25963.58|10
1636688000000|2021-11-12 03:33:20|26083.89|25963.89|26077.81|25957.81|26083.89|25963.89|26077.81|25957.81|10
1636688010000|2021-11-12 03:33:30|26077.19|25957.19|26074.85|25954.85|26078.19|25958.19|26074.85|25954.85|10
1636688020000|2021-11-12 03:33:40|26074.97|25954.97|26071.91|25951.91|26074.97|25954.97|26071.91|25951.91|10
1636688030000|2021-11-12 03:33:50|26071.38|25951.38|26073.42|25953.42|26073.42|25953.42|26070.71|25950.71|10
1636688040000|2021-11-12 03:34:00|26072.97|25952.97|26074.16|25954.16|26075.2|25955.2|26071.56|25951.56|10
1636688050000|2021-11-12 03:34:10|26074.66|25954.66|26074.71|25954.71|26074.96|25954.96|26073.81|25953.81|10
1636688060000|2021-11-12 03:34:20|26075.33|25955.33|26074.13|25954.13|26075.33|25955.33|26074.13|25954.13|9
1636688070000|2021-11-12 03:34:30|26074.32|25954.32|26072.32|25952.32|26074.32|25954.32|26072.32|25952.32|9
1636688080000|2021-11-12 03:34:40|26072.67|25952.67|26073.26|25953.26|26073.66|25953.66|26072.64|25952.64|10
1636688090000|2021-11-12 03:34:50|26071.76|25951.76|26072.65|25952.65|26072.92|25952.92|26071.76|25951.76|10
1636688100000|2021-11-12 03:35:00|26071.18|25951.18|26068.86|25948.86|26071.35|25951.35|26068.33|25948.33|10
1636688110000|2021-11-12 03:35:10|26068.9|25948.9|26072.06|25952.06|26072.06|25952.06|26068.9|25948.9|10
1636688120000|2021-11-12 03:35:20|26073.94|25953.94|26077.27|25957.27|26077.27|25957.27|26073.94|25953.94|10
1636688130000|2021-11-12 03:35:30|26077.19|25957.19|26071.99|25951.99|26077.19|25957.19|26071.99|25951.99|10
1636688140000|2021-11-12 03:35:40|26071.87|25951.87|26070.59|25950.59|26071.87|25951.87|26070.08|25950.08|10
1636688150000|2021-11-12 03:35:50|26071.97|25951.97|26077.87|25957.87|26078.19|25958.19|26071.97|25951.97|10
1636688160000|2021-11-12 03:36:00|26075.4|25955.4|26082.04|25962.04|26082.04|25962.04|26075.26|25955.26|9
1636688170000|2021-11-12 03:36:10|26081.9|25961.9|26081.65|25961.65|26081.9|25961.9|26079.8|25959.8|10
1636688180000|2021-11-12 03:36:20|26081.61|25961.61|26080.15|25960.15|26081.82|25961.82|26080.15|25960.15|10
1636688190000|2021-11-12 03:36:30|26081.71|25961.71|26080.59|25960.59|26081.89|25961.89|26079.97|25959.97|9
1636688200000|2021-11-12 03:36:40|26080.62|25960.62|26081.01|25961.01|26081.01|25961.01|26080.41|25960.41|10
1636688210000|2021-11-12 03:36:50|26080.54|25960.54|26086.54|25966.54|26086.54|25966.54|26080.54|25960.54|9
1636688220000|2021-11-12 03:37:00|26086.6|25966.6|26090.5|25970.5|26090.5|25970.5|26086.6|25966.6|10
1636688230000|2021-11-12 03:37:10|26090.71|25970.71|26094.13|25974.13|26094.13|25974.13|26090.71|25970.71|9
1636688240000|2021-11-12 03:37:20|26096.37|25976.37|26098.06|25978.06|26098.28|25978.28|26096.28|25976.28|10
1636688250000|2021-11-12 03:37:30|26101.13|25981.13|26101.62|25981.62|26101.62|25981.62|26100.6|25980.6|10
1636688260000|2021-11-12 03:37:40|26101.61|25981.61|26100.71|25980.71|26101.61|25981.61|26100.71|25980.71|9
1636688270000|2021-11-12 03:37:50|26100.72|25980.72|26098.76|25978.76|26100.82|25980.82|26098.61|25978.61|10
1636688280000|2021-11-12 03:38:00|26098.77|25978.77|26089.91|25969.91|26098.98|25978.98|26089.91|25969.91|10
1636688290000|2021-11-12 03:38:10|26090.33|25970.33|26085.8|25965.8|26090.33|25970.33|26085.8|25965.8|10
1636688300000|2021-11-12 03:38:20|26085.54|25965.54|26084.77|25964.77|26087.09|25967.09|26084.38|25964.38|10
1636688310000|2021-11-12 03:38:30|26086.67|25966.67|26079.72|25959.72|26086.81|25966.81|26079.72|25959.72|10
1636688320000|2021-11-12 03:38:40|26079.86|25959.86|26082.46|25962.46|26082.46|25962.46|26079.44|25959.44|10
1636688330000|2021-11-12 03:38:50|26082.44|25962.44|26081.7|25961.7|26082.78|25962.78|26081.54|25961.54|10
1636688340000|2021-11-12 03:39:00|26081.42|25961.42|26079.68|25959.68|26081.42|25961.42|26078.88|25958.88|10
1636688350000|2021-11-12 03:39:10|26078.81|25958.81|26081.16|25961.16|26081.16|25961.16|26078.46|25958.46|9
1636688360000|2021-11-12 03:39:20|26080.46|25960.46|26079.62|25959.62|26081.76|25961.76|26079.07|25959.07|10
1636688370000|2021-11-12 03:39:30|26079.68|25959.68|26079.16|25959.16|26079.68|25959.68|26078.64|25958.64|10
1636688380000|2021-11-12 03:39:40|26080.26|25960.26|26084.33|25964.33|26084.33|25964.33|26080.26|25960.26|9
1636688390000|2021-11-12 03:39:50|26084.44|25964.44|26088.6|25968.6|26089.12|25969.12|26084.44|25964.44|10
1636688400000|2021-11-12 03:40:00|26089.21|25969.21|26088.8|25968.8|26090.14|25970.14|26088.67|25968.67|10
1636688410000|2021-11-12 03:40:10|26088.64|25968.64|26088.31|25968.31|26088.65|25968.65|26086.85|25966.85|10
1636688420000|2021-11-12 03:40:20|26088.07|25968.07|26085.01|25965.01|26088.07|25968.07|26084.75|25964.75|10
1636688430000|2021-11-12 03:40:30|26083.98|25963.98|26080.31|25960.31|26083.98|25963.98|26080.31|25960.31|10
1636688440000|2021-11-12 03:40:40|26079.29|25959.29|26082.65|25962.65|26082.65|25962.65|26078.75|25958.75|10
1636688450000|2021-11-12 03:40:50|26084.24|25964.24|26088.59|25968.59|26089.13|25969.13|26084.24|25964.24|10
1636688460000|2021-11-12 03:41:00|26089.22|25969.22|26087.13|25967.13|26089.75|25969.75|26087.13|25967.13|10
1636688470000|2021-11-12 03:41:10|26088.35|25968.35|26086.72|25966.72|26088.35|25968.35|26085.75|25965.75|10
1636688480000|2021-11-12 03:41:20|26086.83|25966.83|26086.82|25966.82|26087.12|25967.12|26085.74|25965.74|10
1636688490000|2021-11-12 03:41:30|26087.14|25967.14|26087.54|25967.54|26087.67|25967.67|26087.14|25967.14|8
1636688500000|2021-11-12 03:41:40|26086.64|25966.64|26086.86|25966.86|26087.57|25967.57|26086.64|25966.64|9
1636688510000|2021-11-12 03:41:50|26086.27|25966.27|26085.7|25965.7|26086.44|25966.44|26084.1|25964.1|10
1636688520000|2021-11-12 03:42:00|26085.67|25965.67|26084.57|25964.57|26085.67|25965.67|26084.57|25964.57|10
1636688530000|2021-11-12 03:42:10|26084.38|25964.38|26085.1|25965.1|26086.17|25966.17|26084.38|25964.38|10
1636688540000|2021-11-12 03:42:20|26081.9|25961.9|26074.67|25954.67|26082.72|25962.72|26074.67|25954.67|10
1636688550000|2021-11-12 03:42:30|26074.46|25954.46|26070.01|25950.01|26074.46|25954.46|26069.88|25949.88|10
1636688560000|2021-11-12 03:42:40|26068.84|25948.84|26065.91|25945.91|26068.84|25948.84|26065.91|25945.91|7
1636688570000|2021-11-12 03:42:50|26067.47|25947.47|26065.73|25945.73|26067.47|25947.47|26065.4|25945.4|10
1636688580000|2021-11-12 03:43:00|26065.36|25945.36|26066.04|25946.04|26067.1|25947.1|26065.33|25945.33|10
1636688590000|2021-11-12 03:43:10|26065.95|25945.95|26063.82|25943.82|26065.95|25945.95|26062.81|25942.81|10
1636688600000|2021-11-12 03:43:20|26064.83|25944.83|26063.86|25943.86|26065.02|25945.02|26063.86|25943.86|10
1636688610000|2021-11-12 03:43:30|26064.53|25944.53|26065.16|25945.16|26065.97|25945.97|26064.53|25944.53|10
1636688620000|2021-11-12 03:43:40|26064.27|25944.27|26061.39|25941.39|26064.27|25944.27|26054.01|25934.01|10
1636688630000|2021-11-12 03:43:50|26061.46|25941.46|26063.88|25943.88|26063.88|25943.88|26061.46|25941.46|10
1636688640000|2021-11-12 03:44:00|26063.68|25943.68|26063.76|25943.76|26063.76|25943.76|26062.06|25942.06|9
1636688650000|2021-11-12 03:44:10|26063.43|25943.43|26067.92|25947.92|26067.92|25947.92|26063.36|25943.36|10
1636688660000|2021-11-12 03:44:20|26068.49|25948.49|26067.66|25947.66|26068.93|25948.93|26067.66|25947.66|8
1636688670000|2021-11-12 03:44:30|26067.54|25947.54|26067.33|25947.33|26067.79|25947.79|26067.26|25947.26|8
1636688680000|2021-11-12 03:44:40|26067.81|25947.81|26067.67|25947.67|26068.13|25948.13|26067.42|25947.42|9
1636688690000|2021-11-12 03:44:50|26066.56|25946.56|26065.76|25945.76|26066.56|25946.56|26063.74|25943.74|10
1636688700000|2021-11-12 03:45:00|26066.53|25946.53|26069.8|25949.8|26069.8|25949.8|26066.53|25946.53|10
1636688710000|2021-11-12 03:45:10|26070.3|25950.3|26069.04|25949.04|26070.54|25950.54|26068.86|25948.86|10
1636688720000|2021-11-12 03:45:20|26069.02|25949.02|26066.89|25946.89|26069.02|25949.02|26066.43|25946.43|9
1636688730000|2021-11-12 03:45:30|26067.51|25947.51|26069.18|25949.18|26069.18|25949.18|26065.67|25945.67|10
1636688740000|2021-11-12 03:45:40|26069.07|25949.07|26068.52|25948.52|26069.07|25949.07|26067.38|25947.38|10
1636688750000|2021-11-12 03:45:50|26069.01|25949.01|26070.91|25950.91|26070.91|25950.91|26069.01|25949.01|10
1636688760000|2021-11-12 03:46:00|26070.98|25950.98|26073.05|25953.05|26073.05|25953.05|26070.98|25950.98|10
1636688770000|2021-11-12 03:46:10|26072.2|25952.2|26072.84|25952.84|26073.98|25953.98|26071.98|25951.98|10
1636688780000|2021-11-12 03:46:20|26072.77|25952.77|26073.02|25953.02|26073.57|25953.57|26072.27|25952.27|10
1636688790000|2021-11-12 03:46:30|26074.34|25954.34|26079.47|25959.47|26079.82|25959.82|26074.34|25954.34|10
1636688800000|2021-11-12 03:46:40|26080.17|25960.17|26084.39|25964.39|26084.39|25964.39|26080.02|25960.02|10
1636688810000|2021-11-12 03:46:50|26087.13|25967.13|26088.31|25968.31|26089.43|25969.43|26087.1|25967.1|9
1636688820000|2021-11-12 03:47:00|26088.73|25968.73|26089.89|25969.89|26089.89|25969.89|26088.32|25968.32|9
1636688830000|2021-11-12 03:47:10|26089.67|25969.67|26086.34|25966.34|26089.95|25969.95|26086.34|25966.34|9
1636688840000|2021-11-12 03:47:20|26086.56|25966.56|26083.21|25963.21|26086.57|25966.57|26083.21|25963.21|9
1636688850000|2021-11-12 03:47:30|26084.67|25964.67|26085.43|25965.43|26085.6|25965.6|26084.67|25964.67|10
1636688860000|2021-11-12 03:47:40|26085.26|25965.26|26085.08|25965.08|26085.26|25965.26|26084.2|25964.2|9
1636688870000|2021-11-12 03:47:50|26085.6|25965.6|26087.96|25967.96|26088.89|25968.89|26085.6|25965.6|10
1636688880000|2021-11-12 03:48:00|26088.02|25968.02|26091.76|25971.76|26092.36|25972.36|26087.92|25967.92|10
1636688890000|2021-11-12 03:48:10|26090.63|25970.63|26093.44|25973.44|26093.44|25973.44|26090.63|25970.63|9
1636688900000|2021-11-12 03:48:20|26093.72|25973.72|26094.54|25974.54|26094.6|25974.6|26093.39|25973.39|10
1636688910000|2021-11-12 03:48:30|26095.88|25975.88|26097.17|25977.17|26097.17|25977.17|26095.71|25975.71|9
1636688920000|2021-11-12 03:48:40|26097.12|25977.12|26097.13|25977.13|26097.47|25977.47|26096.03|25976.03|9
1636688930000|2021-11-12 03:48:50|26097.32|25977.32|26103.99|25983.99|26103.99|25983.99|26097.32|25977.32|10
1636688940000|2021-11-12 03:49:00|26103.73|25983.73|26107.46|25987.46|26107.46|25987.46|26103.69|25983.69|10
1636688950000|2021-11-12 03:49:10|26107.7|25987.7|26109.89|25989.89|26109.89|25989.89|26107.41|25987.41|9
1636688960000|2021-11-12 03:49:20|26109.49|25989.49|26110.36|25990.36|26110.46|25990.46|26108.73|25988.73|10
1636688970000|2021-11-12 03:49:30|26112.65|25992.65|26119.8|25999.8|26119.8|25999.8|26112.65|25992.65|10
1636688980000|2021-11-12 03:49:40|26119.27|25999.27|26131.43|26011.43|26131.43|26011.43|26119.27|25999.27|10
1636688990000|2021-11-12 03:49:50|26131.18|26011.18|26135.05|26015.05|26135.05|26015.05|26130.79|26010.79|10
1636689000000|2021-11-12 03:50:00|26135.15|26015.15|26139.16|26019.16|26139.16|26019.16|26135.15|26015.15|9
1636689010000|2021-11-12 03:50:10|26140.62|26020.62|26143.51|26023.51|26143.51|26023.51|26139.47|26019.47|10
1636689020000|2021-11-12 03:50:20|26144.22|26024.22|26151.09|26031.09|26151.58|26031.58|26144.22|26024.22|10
1636689030000|2021-11-12 03:50:30|26151.68|26031.68|26154.08|26034.08|26154.1|26034.1|26151.33|26031.33|10
1636689040000|2021-11-12 03:50:40|26153.07|26033.07|26153.13|26033.13|26153.97|26033.97|26152.01|26032.01|10
1636689050000|2021-11-12 03:50:50|26152.99|26032.99|26156.07|26036.07|26156.07|26036.07|26152.41|26032.41|10
1636689060000|2021-11-12 03:51:00|26156.01|26036.01|26154.26|26034.26|26156.01|26036.01|26154.26|26034.26|10
1636689070000|2021-11-12 03:51:10|26153.24|26033.24|26148.74|26028.74|26154.79|26034.79|26148.74|26028.74|10
1636689080000|2021-11-12 03:51:20|26149.52|26029.52|26145.32|26025.32|26149.52|26029.52|26145.32|26025.32|10
1636689090000|2021-11-12 03:51:30|26144.15|26024.15|26137.29|26017.29|26144.15|26024.15|26137.29|26017.29|10
1636689100000|2021-11-12 03:51:40|26137|26017|26136.25|26016.25|26137.32|26017.32|26136.19|26016.19|10
1636689110000|2021-11-12 03:51:50|26135.66|26015.66|26135.06|26015.06|26136.23|26016.23|26135.06|26015.06|10
1636689120000|2021-11-12 03:52:00|26135.07|26015.07|26135.33|26015.33|26136.4|26016.4|26135.07|26015.07|10
1636689130000|2021-11-12 03:52:10|26135.04|26015.04|26135.59|26015.59|26136|26016|26135.04|26015.04|9
1636689140000|2021-11-12 03:52:20|26135.61|26015.61|26136.09|26016.09|26136.63|26016.63|26135.61|26015.61|10
1636689150000|2021-11-12 03:52:30|26137.02|26017.02|26135.3|26015.3|26137.25|26017.25|26134.86|26014.86|9
1636689160000|2021-11-12 03:52:40|26135.35|26015.35|26136.62|26016.62|26137.43|26017.43|26134.64|26014.64|10
1636689170000|2021-11-12 03:52:50|26136.29|26016.29|26132.36|26012.36|26136.38|26016.38|26132.36|26012.36|9
1636689180000|2021-11-12 03:53:00|26132.16|26012.16|26139.84|26019.84|26139.84|26019.84|26131.79|26011.79|10
1636689190000|2021-11-12 03:53:10|26140.99|26020.99|26143.66|26023.66|26143.66|26023.66|26140.99|26020.99|9
1636689200000|2021-11-12 03:53:20|26143.53|26023.53|26139.64|26019.64|26143.71|26023.71|26139.56|26019.56|10
1636689210000|2021-11-12 03:53:30|26140.67|26020.67|26141.77|26021.77|26141.9|26021.9|26140.67|26020.67|10
1636689220000|2021-11-12 03:53:40|26140.48|26020.48|26148.38|26028.38|26148.95|26028.95|26140.48|26020.48|10
1636689230000|2021-11-12 03:53:50|26148.36|26028.36|26153.89|26033.89|26153.89|26033.89|26147.68|26027.68|10
1636689240000|2021-11-12 03:54:00|26154.46|26034.46|26154.66|26034.66|26155.95|26035.95|26154.24|26034.24|10
1636689250000|2021-11-12 03:54:10|26158.29|26038.29|26150.71|26030.71|26158.29|26038.29|26150.71|26030.71|10
1636689260000|2021-11-12 03:54:20|26150.5|26030.5|26147.72|26027.72|26150.5|26030.5|26147.5|26027.5|9
1636689270000|2021-11-12 03:54:30|26146.45|26026.45|26151.57|26031.57|26151.57|26031.57|26146.45|26026.45|10
1636689280000|2021-11-12 03:54:40|26151.77|26031.77|26156.24|26036.24|26156.56|26036.56|26150.99|26030.99|10
1636689290000|2021-11-12 03:54:50|26156.82|26036.82|26159.88|26039.88|26159.88|26039.88|26156.48|26036.48|10
1636689300000|2021-11-12 03:55:00|26159.5|26039.5|26156.6|26036.6|26160.21|26040.21|26156.6|26036.6|10
1636689310000|2021-11-12 03:55:10|26156.4|26036.4|26156.22|26036.22|26157.16|26037.16|26155.4|26035.4|10
1636689320000|2021-11-12 03:55:20|26155.25|26035.25|26159.04|26039.04|26159.04|26039.04|26154.14|26034.14|10
1636689330000|2021-11-12 03:55:30|26160.4|26040.4|26154.29|26034.29|26162.66|26042.66|26153.43|26033.43|10
1636689340000|2021-11-12 03:55:40|26153.79|26033.79|26152.46|26032.46|26154.92|26034.92|26152.46|26032.46|9
1636689350000|2021-11-12 03:55:50|26152.99|26032.99|26151.3|26031.3|26152.99|26032.99|26150.42|26030.42|10
1636689360000|2021-11-12 03:56:00|26151.5|26031.5|26152.65|26032.65|26153.4|26033.4|26150.26|26030.26|10
1636689370000|2021-11-12 03:56:10|26153.93|26033.93|26154.26|26034.26|26155.08|26035.08|26153.87|26033.87|10
1636689380000|2021-11-12 03:56:20|26155.3|26035.3|26153.41|26033.41|26155.96|26035.96|26153.41|26033.41|10
1636689390000|2021-11-12 03:56:30|26154|26034|26152.92|26032.92|26154.14|26034.14|26152.22|26032.22|10
1636689400000|2021-11-12 03:56:40|26154.8|26034.8|26153.17|26033.17|26154.8|26034.8|26152.83|26032.83|10
1636689410000|2021-11-12 03:56:50|26153.08|26033.08|26153.47|26033.47|26155.67|26035.67|26152.74|26032.74|10
1636689420000|2021-11-12 03:57:00|26154.58|26034.58|26157.03|26037.03|26157.03|26037.03|26154.23|26034.23|9
1636689430000|2021-11-12 03:57:10|26156.98|26036.98|26157.62|26037.62|26157.62|26037.62|26155.53|26035.53|10
1636689440000|2021-11-12 03:57:20|26157.38|26037.38|26161.24|26041.24|26161.24|26041.24|26157.38|26037.38|10
1636689450000|2021-11-12 03:57:30|26161.51|26041.51|26166.38|26046.38|26166.38|26046.38|26161.51|26041.51|10
1636689460000|2021-11-12 03:57:40|26166.73|26046.73|26165.27|26045.27|26166.75|26046.75|26165.27|26045.27|9
1636689470000|2021-11-12 03:57:50|26165.79|26045.79|26164.57|26044.57|26165.79|26045.79|26164.2|26044.2|10
1636689480000|2021-11-12 03:58:00|26164.29|26044.29|26163.27|26043.27|26164.29|26044.29|26162.7|26042.7|10
1636689490000|2021-11-12 03:58:10|26163.93|26043.93|26164.43|26044.43|26165.36|26045.36|26163.5|26043.5|10
1636689500000|2021-11-12 03:58:20|26164.51|26044.51|26167.38|26047.38|26167.62|26047.62|26164.51|26044.51|10
1636689510000|2021-11-12 03:58:30|26167.66|26047.66|26166.61|26046.61|26168.55|26048.55|26166.61|26046.61|10
1636689520000|2021-11-12 03:58:40|26165.84|26045.84|26167.03|26047.03|26167.16|26047.16|26165.43|26045.43|10
1636689530000|2021-11-12 03:58:50|26167.38|26047.38|26166.58|26046.58|26167.38|26047.38|26165.65|26045.65|9
1636689540000|2021-11-12 03:59:00|26165.71|26045.71|26167.09|26047.09|26168.14|26048.14|26165.71|26045.71|10
1636689550000|2021-11-12 03:59:10|26167.11|26047.11|26169.33|26049.33|26170.1|26050.1|26167.11|26047.11|10
1636689560000|2021-11-12 03:59:20|26170.65|26050.65|26171.02|26051.02|26171.02|26051.02|26169.61|26049.61|8
1636689570000|2021-11-12 03:59:30|26171.33|26051.33|26174.02|26054.02|26174.41|26054.41|26171.14|26051.14|10
1636689580000|2021-11-12 03:59:40|26173.48|26053.48|26171.3|26051.3|26173.48|26053.48|26171.3|26051.3|10
1636689590000|2021-11-12 03:59:50|26172.19|26052.19|26170.93|26050.93|26172.19|26052.19|26169.58|26049.58|8
1636689600000|2021-11-12 04:00:00|26171.05|26051.05|26172.35|26052.35|26173.3|26053.3|26171.05|26051.05|9
1636689610000|2021-11-12 04:00:10|26171.57|26051.57|26174.08|26054.08|26174.08|26054.08|26171.57|26051.57|10
1636689620000|2021-11-12 04:00:20|26174.78|26054.78|26176.21|26056.21|26176.21|26056.21|26174.78|26054.78|10
1636689630000|2021-11-12 04:00:30|26175.72|26055.72|26172.38|26052.38|26175.72|26055.72|26172.38|26052.38|10
1636689640000|2021-11-12 04:00:40|26171.78|26051.78|26168.78|26048.78|26171.78|26051.78|26168.78|26048.78|10
1636689650000|2021-11-12 04:00:50|26167.51|26047.51|26168.98|26048.98|26168.98|26048.98|26167.44|26047.44|10
1636689660000|2021-11-12 04:01:00|26168.29|26048.29|26168.66|26048.66|26168.66|26048.66|26167.42|26047.42|10
1636689670000|2021-11-12 04:01:10|26168.05|26048.05|26170.48|26050.48|26170.48|26050.48|26168.05|26048.05|10
1636689680000|2021-11-12 04:01:20|26170.07|26050.07|26170.23|26050.23|26170.92|26050.92|26169.39|26049.39|10
1636689690000|2021-11-12 04:01:30|26170.71|26050.71|26173.67|26053.67|26173.67|26053.67|26170.71|26050.71|9
1636689700000|2021-11-12 04:01:40|26173.41|26053.41|26175.05|26055.05|26175.05|26055.05|26173.41|26053.41|10
1636689710000|2021-11-12 04:01:50|26174.33|26054.33|26175.73|26055.73|26175.96|26055.96|26174.33|26054.33|10
1636689720000|2021-11-12 04:02:00|26175.83|26055.83|26174.37|26054.37|26176.09|26056.09|26174.37|26054.37|8
1636689730000|2021-11-12 04:02:10|26174.73|26054.73|26174.91|26054.91|26175.54|26055.54|26174.3|26054.3|9
1636689740000|2021-11-12 04:02:20|26174.19|26054.19|26170.86|26050.86|26174.19|26054.19|26170.86|26050.86|10
1636689750000|2021-11-12 04:02:30|26170.94|26050.94|26163.25|26043.25|26171.18|26051.18|26163.25|26043.25|10
1636689760000|2021-11-12 04:02:40|26162.83|26042.83|26158.53|26038.53|26162.83|26042.83|26158.53|26038.53|10
1636689770000|2021-11-12 04:02:50|26158.79|26038.79|26159.19|26039.19|26159.3|26039.3|26157.53|26037.53|10
1636689780000|2021-11-12 04:03:00|26160.23|26040.23|26156.8|26036.8|26160.32|26040.32|26156.57|26036.57|10
1636689790000|2021-11-12 04:03:10|26155.67|26035.67|26156.17|26036.17|26156.4|26036.4|26155.67|26035.67|10
1636689800000|2021-11-12 04:03:20|26156.21|26036.21|26157.03|26037.03|26158.08|26038.08|26156.21|26036.21|10
1636689810000|2021-11-12 04:03:30|26157.21|26037.21|26156.86|26036.86|26157.87|26037.87|26156.82|26036.82|10
1636689820000|2021-11-12 04:03:40|26154.3|26034.3|26149.38|26029.38|26154.3|26034.3|26149.38|26029.38|10
1636689830000|2021-11-12 04:03:50|26149.16|26029.16|26145.23|26025.23|26149.16|26029.16|26145.09|26025.09|10
1636689840000|2021-11-12 04:04:00|26144.88|26024.88|26143.41|26023.41|26144.88|26024.88|26141.69|26021.69|10
1636689850000|2021-11-12 04:04:10|26143.26|26023.26|26140.87|26020.87|26143.26|26023.26|26140.87|26020.87|9
1636689860000|2021-11-12 04:04:20|26141.63|26021.63|26142.04|26022.04|26142.73|26022.73|26141.63|26021.63|10
1636689870000|2021-11-12 04:04:30|26141.57|26021.57|26140.77|26020.77|26142.52|26022.52|26140.77|26020.77|10
1636689880000|2021-11-12 04:04:40|26139.78|26019.78|26140|26020|26140.17|26020.17|26138.81|26018.81|10
1636689890000|2021-11-12 04:04:50|26140.29|26020.29|26141.3|26021.3|26142.16|26022.16|26140.29|26020.29|9
1636689900000|2021-11-12 04:05:00|26141.35|26021.35|26141.32|26021.32|26141.74|26021.74|26141.22|26021.22|10
1636689910000|2021-11-12 04:05:10|26140.94|26020.94|26140.57|26020.57|26140.94|26020.94|26140.25|26020.25|10
1636689920000|2021-11-12 04:05:20|26140.46|26020.46|26136.18|26016.18|26140.46|26020.46|26136.18|26016.18|9
1636689930000|2021-11-12 04:05:30|26137.06|26017.06|26132.2|26012.2|26137.06|26017.06|26132.2|26012.2|10
1636689940000|2021-11-12 04:05:40|26131.53|26011.53|26126.96|26006.96|26131.53|26011.53|26126.96|26006.96|10
1636689950000|2021-11-12 04:05:50|26127.56|26007.56|26123.37|26003.37|26127.56|26007.56|26123.37|26003.37|10
1636689960000|2021-11-12 04:06:00|26123.4|26003.4|26119.98|25999.98|26123.4|26003.4|26119.98|25999.98|8
1636689970000|2021-11-12 04:06:10|26119.46|25999.46|26120.33|26000.33|26121.04|26001.04|26119.45|25999.45|10
1636689980000|2021-11-12 04:06:20|26119.99|25999.99|26118.39|25998.39|26120.24|26000.24|26118.39|25998.39|9
1636689990000|2021-11-12 04:06:30|26120.51|26000.51|26116.52|25996.52|26120.51|26000.51|26116.52|25996.52|10
1636690000000|2021-11-12 04:06:40|26116.49|25996.49|26116.33|25996.33|26116.49|25996.49|26115.65|25995.65|8
1636690010000|2021-11-12 04:06:50|26116.99|25996.99|26116.26|25996.26|26116.99|25996.99|26115.54|25995.54|10
1636690020000|2021-11-12 04:07:00|26115.92|25995.92|26118.73|25998.73|26119.25|25999.25|26115.92|25995.92|10
1636690030000|2021-11-12 04:07:10|26120.49|26000.49|26121.69|26001.69|26121.89|26001.89|26120.49|26000.49|10
1636690040000|2021-11-12 04:07:20|26121.17|26001.17|26120.7|26000.7|26121.69|26001.69|26120.33|26000.33|10
1636690050000|2021-11-12 04:07:30|26120.57|26000.57|26115.46|25995.46|26120.57|26000.57|26115.43|25995.43|10
1636690060000|2021-11-12 04:07:40|26115.73|25995.73|26115.76|25995.76|26116.17|25996.17|26114.78|25994.78|10
1636690070000|2021-11-12 04:07:50|26116.15|25996.15|26116.58|25996.58|26116.71|25996.71|26115.38|25995.38|10
1636690080000|2021-11-12 04:08:00|26116.89|25996.89|26120.72|26000.72|26120.92|26000.92|26116.75|25996.75|10
1636690090000|2021-11-12 04:08:10|26121.28|26001.28|26123.04|26003.04|26123.93|26003.93|26121.28|26001.28|9
1636690100000|2021-11-12 04:08:20|26122.7|26002.7|26124.02|26004.02|26124.02|26004.02|26122.4|26002.4|10
1636690110000|2021-11-12 04:08:30|26123.94|26003.94|26124.52|26004.52|26124.55|26004.55|26122.56|26002.56|10
1636690120000|2021-11-12 04:08:40|26124.82|26004.82|26126.05|26006.05|26127.63|26007.63|26124.82|26004.82|10
1636690130000|2021-11-12 04:08:50|26125.71|26005.71|26126.57|26006.57|26126.65|26006.65|26125.71|26005.71|10
1636690140000|2021-11-12 04:09:00|26124.75|26004.75|26126.33|26006.33|26126.69|26006.69|26124.75|26004.75|9
1636690150000|2021-11-12 04:09:10|26127.8|26007.8|26126.17|26006.17|26127.8|26007.8|26126.03|26006.03|9
1636690160000|2021-11-12 04:09:20|26126.23|26006.23|26127.27|26007.27|26127.27|26007.27|26125.71|26005.71|10
1636690170000|2021-11-12 04:09:30|26127.18|26007.18|26129.34|26009.34|26129.34|26009.34|26127.18|26007.18|8
1636690180000|2021-11-12 04:09:40|26129.19|26009.19|26129.99|26009.99|26129.99|26009.99|26129.03|26009.03|10
1636690190000|2021-11-12 04:09:50|26130.04|26010.04|26139.49|26019.49|26139.49|26019.49|26130.04|26010.04|10
1636690200000|2021-11-12 04:10:00|26139.16|26019.16|26138.27|26018.27|26139.16|26019.16|26136.82|26016.82|10
1636690210000|2021-11-12 04:10:10|26137.86|26017.86|26134.34|26014.34|26137.86|26017.86|26134.34|26014.34|9
1636690220000|2021-11-12 04:10:20|26134.02|26014.02|26135.3|26015.3|26135.3|26015.3|26133.48|26013.48|10
1636690230000|2021-11-12 04:10:30|26135.12|26015.12|26137.38|26017.38|26137.38|26017.38|26135.1|26015.1|10
1636690240000|2021-11-12 04:10:40|26137.42|26017.42|26139.6|26019.6|26139.6|26019.6|26137.42|26017.42|10
1636690250000|2021-11-12 04:10:50|26140.06|26020.06|26138.16|26018.16|26140.15|26020.15|26138.16|26018.16|10
1636690260000|2021-11-12 04:11:00|26137.99|26017.99|26138.9|26018.9|26138.96|26018.96|26136.85|26016.85|10
1636690270000|2021-11-12 04:11:10|26138.63|26018.63|26134.72|26014.72|26138.63|26018.63|26134.72|26014.72|10
1636690280000|2021-11-12 04:11:20|26133.67|26013.67|26131|26011|26133.67|26013.67|26130.75|26010.75|10
1636690290000|2021-11-12 04:11:30|26130.31|26010.31|26131.96|26011.96|26132.24|26012.24|26129.86|26009.86|9
1636690300000|2021-11-12 04:11:40|26132.47|26012.47|26131.04|26011.04|26132.98|26012.98|26130.06|26010.06|10
1636690310000|2021-11-12 04:11:50|26130.01|26010.01|26131.53|26011.53|26131.53|26011.53|26130.01|26010.01|9
1636690320000|2021-11-12 04:12:00|26131.3|26011.3|26130.41|26010.41|26131.78|26011.78|26130.41|26010.41|10
1636690330000|2021-11-12 04:12:10|26131.67|26011.67|26131.01|26011.01|26131.67|26011.67|26129.72|26009.72|8
1636690340000|2021-11-12 04:12:20|26130.7|26010.7|26128.03|26008.03|26130.7|26010.7|26128.03|26008.03|9
1636690350000|2021-11-12 04:12:30|26127.71|26007.71|26123.36|26003.36|26127.71|26007.71|26123.36|26003.36|10
1636690360000|2021-11-12 04:12:40|26123.35|26003.35|26121.8|26001.8|26123.35|26003.35|26121.26|26001.26|10
1636690370000|2021-11-12 04:12:50|26121.29|26001.29|26119.51|25999.51|26121.29|26001.29|26118.47|25998.47|9
1636690380000|2021-11-12 04:13:00|26119.42|25999.42|26116.66|25996.66|26119.64|25999.64|26115.89|25995.89|10
1636690390000|2021-11-12 04:13:10|26115.84|25995.84|26115.84|25995.84|26116.88|25996.88|26115.35|25995.35|10
1636690400000|2021-11-12 04:13:20|26116.53|25996.53|26114.93|25994.93|26116.53|25996.53|26114.59|25994.59|8
1636690410000|2021-11-12 04:13:30|26114.83|25994.83|26122.43|26002.43|26122.43|26002.43|26114.31|25994.31|10
1636690420000|2021-11-12 04:13:40|26122.8|26002.8|26124.38|26004.38|26124.47|26004.47|26121.76|26001.76|10
1636690430000|2021-11-12 04:13:50|26124.56|26004.56|26126.16|26006.16|26126.26|26006.26|26124.56|26004.56|10
1636690440000|2021-11-12 04:14:00|26126.04|26006.04|26123.82|26003.82|26126.46|26006.46|26123.82|26003.82|10
1636690450000|2021-11-12 04:14:10|26124.17|26004.17|26118.91|25998.91|26124.17|26004.17|26118.91|25998.91|10
1636690460000|2021-11-12 04:14:20|26118.88|25998.88|26113.3|25993.3|26118.88|25998.88|26113.3|25993.3|10
1636690470000|2021-11-12 04:14:30|26114.12|25994.12|26111.06|25991.06|26114.12|25994.12|26111.06|25991.06|9
1636690480000|2021-11-12 04:14:40|26111.97|25991.97|26112.66|25992.66|26112.86|25992.86|26111.54|25991.54|10
1636690490000|2021-11-12 04:14:50|26113.72|25993.72|26117.25|25997.25|26117.25|25997.25|26113.72|25993.72|10
1636690500000|2021-11-12 04:15:00|26116.56|25996.56|26114.08|25994.08|26116.63|25996.63|26113.53|25993.53|10
1636690510000|2021-11-12 04:15:10|26113.2|25993.2|26112.43|25992.43|26113.72|25993.72|26112.43|25992.43|10
1636690520000|2021-11-12 04:15:20|26112.79|25992.79|26109.62|25989.62|26112.95|25992.95|26109.62|25989.62|10
1636690530000|2021-11-12 04:15:30|26110.04|25990.04|26108.39|25988.39|26110.04|25990.04|26107.9|25987.9|10
1636690540000|2021-11-12 04:15:40|26107.99|25987.99|26106.35|25986.35|26107.99|25987.99|26106.35|25986.35|10
1636690550000|2021-11-12 04:15:50|26107.25|25987.25|26106.79|25986.79|26108|25988|26106.44|25986.44|10
1636690560000|2021-11-12 04:16:00|26106.24|25986.24|26106.09|25986.09|26107|25987|26105.47|25985.47|9
1636690570000|2021-11-12 04:16:10|26106.72|25986.72|26106.6|25986.6|26107.4|25987.4|26106.17|25986.17|9
1636690580000|2021-11-12 04:16:20|26105.85|25985.85|26103.4|25983.4|26105.85|25985.85|26103.31|25983.31|10
1636690590000|2021-11-12 04:16:30|26104.05|25984.05|26103.8|25983.8|26104.15|25984.15|26102.78|25982.78|9
1636690600000|2021-11-12 04:16:40|26103.83|25983.83|26102.33|25982.33|26103.83|25983.83|26101.95|25981.95|10
1636690610000|2021-11-12 04:16:50|26101.95|25981.95|26100.88|25980.88|26101.95|25981.95|26099.93|25979.93|10
1636690620000|2021-11-12 04:17:00|26101.62|25981.62|26099.58|25979.58|26101.62|25981.62|26099.58|25979.58|10
1636690630000|2021-11-12 04:17:10|26099.2|25979.2|26097.83|25977.83|26099.25|25979.25|26097.6|25977.6|10
1636690640000|2021-11-12 04:17:20|26098.98|25978.98|26097.13|25977.13|26098.98|25978.98|26097.13|25977.13|10
1636690650000|2021-11-12 04:17:30|26097.55|25977.55|26096.37|25976.37|26097.55|25977.55|26095.33|25975.33|10
1636690660000|2021-11-12 04:17:40|26096.43|25976.43|26099.86|25979.86|26099.86|25979.86|26096.43|25976.43|10
1636690670000|2021-11-12 04:17:50|26101.14|25981.14|26103.5|25983.5|26103.5|25983.5|26101.13|25981.13|9
1636690680000|2021-11-12 04:18:00|26104.08|25984.08|26107.81|25987.81|26107.81|25987.81|26104.08|25984.08|10
1636690690000|2021-11-12 04:18:10|26108.14|25988.14|26111.52|25991.52|26111.52|25991.52|26108.11|25988.11|9
1636690700000|2021-11-12 04:18:20|26112.09|25992.09|26110.46|25990.46|26112.09|25992.09|26110.46|25990.46|10
1636690710000|2021-11-12 04:18:30|26111.34|25991.34|26107.65|25987.65|26111.34|25991.34|26107.65|25987.65|10
1636690720000|2021-11-12 04:18:40|26108.04|25988.04|26106.37|25986.37|26108.12|25988.12|26106.32|25986.32|10
1636690730000|2021-11-12 04:18:50|26105.76|25985.76|26106.28|25986.28|26106.63|25986.63|26105.76|25985.76|10
1636690740000|2021-11-12 04:19:00|26106.49|25986.49|26106.21|25986.21|26106.74|25986.74|26105.27|25985.27|10
1636690750000|2021-11-12 04:19:10|26106.6|25986.6|26103.03|25983.03|26106.6|25986.6|26103.03|25983.03|10
1636690760000|2021-11-12 04:19:20|26102.78|25982.78|26105.95|25985.95|26105.95|25985.95|26102.54|25982.54|10
1636690770000|2021-11-12 04:19:30|26106.02|25986.02|26105.29|25985.29|26106.02|25986.02|26104.37|25984.37|9
1636690780000|2021-11-12 04:19:40|26105.3|25985.3|26106|25986|26106|25986|26104.9|25984.9|8
1636690790000|2021-11-12 04:19:50|26106.49|25986.49|26109.95|25989.95|26110.12|25990.12|26106.49|25986.49|9
1636690800000|2021-11-12 04:20:00|26110.35|25990.35|26114.86|25994.86|26114.86|25994.86|26110.35|25990.35|10
1636690810000|2021-11-12 04:20:10|26115.6|25995.6|26118.88|25998.88|26118.88|25998.88|26115.6|25995.6|10
1636690820000|2021-11-12 04:20:20|26119.33|25999.33|26125.95|26005.95|26125.95|26005.95|26119.33|25999.33|10
1636690830000|2021-11-12 04:20:30|26127.28|26007.28|26125.58|26005.58|26127.78|26007.78|26125.49|26005.49|10
1636690840000|2021-11-12 04:20:40|26125.17|26005.17|26125.11|26005.11|26125.8|26005.8|26123.45|26003.45|10
1636690850000|2021-11-12 04:20:50|26124.19|26004.19|26125.54|26005.54|26125.54|26005.54|26124.19|26004.19|10
1636690860000|2021-11-12 04:21:00|26125.53|26005.53|26129.15|26009.15|26129.15|26009.15|26125.53|26005.53|10
1636690870000|2021-11-12 04:21:10|26129.11|26009.11|26130.33|26010.33|26131.18|26011.18|26129.11|26009.11|9
1636690880000|2021-11-12 04:21:20|26130.5|26010.5|26131.45|26011.45|26132.36|26012.36|26130.5|26010.5|10
1636690890000|2021-11-12 04:21:30|26132.2|26012.2|26132.41|26012.41|26132.5|26012.5|26131.54|26011.54|10
1636690900000|2021-11-12 04:21:40|26133.03|26013.03|26135.28|26015.28|26135.49|26015.49|26133.03|26013.03|10
1636690910000|2021-11-12 04:21:50|26135.27|26015.27|26136.31|26016.31|26137.48|26017.48|26135.27|26015.27|10
1636690920000|2021-11-12 04:22:00|26135.72|26015.72|26136.33|26016.33|26138.24|26018.24|26135.72|26015.72|9
1636690930000|2021-11-12 04:22:10|26136.92|26016.92|26135.09|26015.09|26136.96|26016.96|26134.54|26014.54|10
1636690940000|2021-11-12 04:22:20|26135.24|26015.24|26137.27|26017.27|26137.27|26017.27|26135.24|26015.24|10
1636690950000|2021-11-12 04:22:30|26137.63|26017.63|26139.12|26019.12|26139.12|26019.12|26137.02|26017.02|10
1636690960000|2021-11-12 04:22:40|26139.53|26019.53|26141.72|26021.72|26141.72|26021.72|26139.53|26019.53|9
1636690970000|2021-11-12 04:22:50|26142.3|26022.3|26142.28|26022.28|26142.39|26022.39|26140.89|26020.89|10
1636690980000|2021-11-12 04:23:00|26142.8|26022.8|26144.18|26024.18|26144.39|26024.39|26142.28|26022.28|10
1636690990000|2021-11-12 04:23:10|26143.91|26023.91|26145.79|26025.79|26146.62|26026.62|26143.91|26023.91|10
1636691000000|2021-11-12 04:23:20|26146.07|26026.07|26147.13|26027.13|26147.38|26027.38|26146.05|26026.05|10
1636691010000|2021-11-12 04:23:30|26146.21|26026.21|26147.01|26027.01|26147.07|26027.07|26145.59|26025.59|9
1636691020000|2021-11-12 04:23:40|26146.66|26026.66|26147.71|26027.71|26147.71|26027.71|26146.66|26026.66|10
1636691030000|2021-11-12 04:23:50|26148.08|26028.08|26148.52|26028.52|26148.52|26028.52|26148.02|26028.02|9
1636691040000|2021-11-12 04:24:00|26148.36|26028.36|26146.98|26026.98|26149.77|26029.77|26146.98|26026.98|10
1636691050000|2021-11-12 04:24:10|26148.44|26028.44|26146.03|26026.03|26148.44|26028.44|26146.03|26026.03|10
1636691060000|2021-11-12 04:24:20|26145.95|26025.95|26147.36|26027.36|26147.36|26027.36|26145.13|26025.13|9
1636691070000|2021-11-12 04:24:30|26147.97|26027.97|26149.48|26029.48|26149.48|26029.48|26147.56|26027.56|10
1636691080000|2021-11-12 04:24:40|26150.18|26030.18|26150.44|26030.44|26150.89|26030.89|26150.13|26030.13|9
1636691090000|2021-11-12 04:24:50|26149.5|26029.5|26150.41|26030.41|26150.41|26030.41|26149.19|26029.19|9
1636691100000|2021-11-12 04:25:00|26150.12|26030.12|26153.82|26033.82|26153.82|26033.82|26149.96|26029.96|10
1636691110000|2021-11-12 04:25:10|26153.76|26033.76|26156.34|26036.34|26156.34|26036.34|26153.63|26033.63|9
1636691120000|2021-11-12 04:25:20|26156.37|26036.37|26158.19|26038.19|26158.32|26038.32|26156.29|26036.29|9
1636691130000|2021-11-12 04:25:30|26157.71|26037.71|26152.2|26032.2|26158.46|26038.46|26152.2|26032.2|10
1636691140000|2021-11-12 04:25:40|26152.61|26032.61|26152.8|26032.8|26153.19|26033.19|26152.61|26032.61|10
1636691150000|2021-11-12 04:25:50|26152.51|26032.51|26152.94|26032.94|26153.13|26033.13|26150.73|26030.73|8
1636691160000|2021-11-12 04:26:00|26153.05|26033.05|26151.14|26031.14|26153.28|26033.28|26151.14|26031.14|10
1636691170000|2021-11-12 04:26:10|26150.91|26030.91|26153.8|26033.8|26153.8|26033.8|26150.86|26030.86|10
1636691180000|2021-11-12 04:26:20|26154.17|26034.17|26155.74|26035.74|26156.24|26036.24|26154.17|26034.17|10
1636691190000|2021-11-12 04:26:30|26155.52|26035.52|26156.23|26036.23|26156.23|26036.23|26155.13|26035.13|9
1636691200000|2021-11-12 04:26:40|26156.46|26036.46|26155.53|26035.53|26157.24|26037.24|26155.53|26035.53|10
1636691210000|2021-11-12 04:26:50|26155.61|26035.61|26154.96|26034.96|26155.61|26035.61|26154.07|26034.07|10
1636691220000|2021-11-12 04:27:00|26153.77|26033.77|26152.08|26032.08|26153.9|26033.9|26152.08|26032.08|10
1636691230000|2021-11-12 04:27:10|26151.73|26031.73|26155.26|26035.26|26155.26|26035.26|26151.58|26031.58|10
1636691240000|2021-11-12 04:27:20|26155.32|26035.32|26150.77|26030.77|26155.37|26035.37|26150.77|26030.77|10
1636691250000|2021-11-12 04:27:30|26150.51|26030.51|26146.74|26026.74|26150.51|26030.51|26146.74|26026.74|10
1636691260000|2021-11-12 04:27:40|26146.62|26026.62|26141.39|26021.39|26146.62|26026.62|26141.39|26021.39|10
1636691270000|2021-11-12 04:27:50|26141.44|26021.44|26142.64|26022.64|26143.37|26023.37|26141.3|26021.3|10
1636691280000|2021-11-12 04:28:00|26141.5|26021.5|26142.01|26022.01|26142.01|26022.01|26140.63|26020.63|10
1636691290000|2021-11-12 04:28:10|26141.37|26021.37|26140.49|26020.49|26141.37|26021.37|26140.49|26020.49|10
1636691300000|2021-11-12 04:28:20|26140.56|26020.56|26137.61|26017.61|26140.56|26020.56|26137.35|26017.35|10
1636691310000|2021-11-12 04:28:30|26137.34|26017.34|26135.1|26015.1|26138.18|26018.18|26135.1|26015.1|10
1636691320000|2021-11-12 04:28:40|26134.9|26014.9|26131.52|26011.52|26134.9|26014.9|26131.4|26011.4|10
1636691330000|2021-11-12 04:28:50|26131.74|26011.74|26130.64|26010.64|26132.28|26012.28|26130.34|26010.34|10
1636691340000|2021-11-12 04:29:00|26130.18|26010.18|26136.7|26016.7|26136.7|26016.7|26130.15|26010.15|10
1636691350000|2021-11-12 04:29:10|26136.71|26016.71|26135.48|26015.48|26136.71|26016.71|26135.43|26015.43|9
1636691360000|2021-11-12 04:29:20|26135.01|26015.01|26134.55|26014.55|26135.33|26015.33|26133.99|26013.99|10
1636691370000|2021-11-12 04:29:30|26134.85|26014.85|26138.41|26018.41|26138.41|26018.41|26134.17|26014.17|10
1636691380000|2021-11-12 04:29:40|26136.9|26016.9|26136.57|26016.57|26137.35|26017.35|26136.34|26016.34|9
1636691390000|2021-11-12 04:29:50|26136.8|26016.8|26135.42|26015.42|26136.8|26016.8|26134.55|26014.55|9
1636691400000|2021-11-12 04:30:00|26135.39|26015.39|26131.99|26011.99|26135.39|26015.39|26131.86|26011.86|10
1636691410000|2021-11-12 04:30:10|26131.02|26011.02|26126.98|26006.98|26131.02|26011.02|26126.88|26006.88|10
1636691420000|2021-11-12 04:30:20|26126.83|26006.83|26128.27|26008.27|26128.27|26008.27|26126.83|26006.83|10
1636691430000|2021-11-12 04:30:30|26127.88|26007.88|26128.44|26008.44|26128.44|26008.44|26127.31|26007.31|10
1636691440000|2021-11-12 04:30:40|26127.67|26007.67|26129.04|26009.04|26129.04|26009.04|26127.42|26007.42|10
1636691450000|2021-11-12 04:30:50|26128.37|26008.37|26128.27|26008.27|26129.25|26009.25|26127.41|26007.41|10
1636691460000|2021-11-12 04:31:00|26127.83|26007.83|26128.52|26008.52|26128.52|26008.52|26127.62|26007.62|10
1636691470000|2021-11-12 04:31:10|26127.98|26007.98|26127.06|26007.06|26129.3|26009.3|26127.06|26007.06|9
1636691480000|2021-11-12 04:31:20|26127.36|26007.36|26128.42|26008.42|26130.06|26010.06|26127.36|26007.36|9
1636691490000|2021-11-12 04:31:30|26128.69|26008.69|26133.81|26013.81|26133.81|26013.81|26128.43|26008.43|10
1636691500000|2021-11-12 04:31:40|26133.72|26013.72|26137.07|26017.07|26137.07|26017.07|26133.72|26013.72|10
1636691510000|2021-11-12 04:31:50|26137.88|26017.88|26144.17|26024.17|26144.17|26024.17|26137.88|26017.88|10
1636691520000|2021-11-12 04:32:00|26144.28|26024.28|26147.38|26027.38|26148.11|26028.11|26143.62|26023.62|10
1636691530000|2021-11-12 04:32:10|26147.91|26027.91|26152.07|26032.07|26152.12|26032.12|26147.91|26027.91|10
1636691540000|2021-11-12 04:32:20|26153.42|26033.42|26157.46|26037.46|26157.46|26037.46|26153.42|26033.42|10
1636691550000|2021-11-12 04:32:30|26156.74|26036.74|26159.62|26039.62|26159.62|26039.62|26156.74|26036.74|10
1636691560000|2021-11-12 04:32:40|26159.26|26039.26|26165.21|26045.21|26165.21|26045.21|26158.58|26038.58|9
1636691570000|2021-11-12 04:32:50|26165.54|26045.54|26165.4|26045.4|26165.54|26045.54|26164.61|26044.61|10
1636691580000|2021-11-12 04:33:00|26165.65|26045.65|26168.27|26048.27|26168.27|26048.27|26165.65|26045.65|10
1636691590000|2021-11-12 04:33:10|26168.19|26048.19|26168.26|26048.26|26169.44|26049.44|26168.17|26048.17|10
1636691600000|2021-11-12 04:33:20|26168.57|26048.57|26167.82|26047.82|26168.57|26048.57|26167.69|26047.69|10
1636691610000|2021-11-12 04:33:30|26167.57|26047.57|26168.14|26048.14|26168.14|26048.14|26167.55|26047.55|10
1636691620000|2021-11-12 04:33:40|26168.07|26048.07|26169.18|26049.18|26169.18|26049.18|26167.4|26047.4|9
1636691630000|2021-11-12 04:33:50|26169.48|26049.48|26171.06|26051.06|26171.44|26051.44|26169.48|26049.48|9
1636691640000|2021-11-12 04:34:00|26171.3|26051.3|26169.67|26049.67|26171.3|26051.3|26169.67|26049.67|10
1636691650000|2021-11-12 04:34:10|26169.83|26049.83|26169.16|26049.16|26170.14|26050.14|26168.52|26048.52|8
1636691660000|2021-11-12 04:34:20|26168.92|26048.92|26168.81|26048.81|26168.92|26048.92|26167.32|26047.32|10
1636691670000|2021-11-12 04:34:30|26168.72|26048.72|26170.71|26050.71|26170.77|26050.77|26168.7|26048.7|9
1636691680000|2021-11-12 04:34:40|26172.67|26052.67|26177.19|26057.19|26177.19|26057.19|26172.67|26052.67|9
1636691690000|2021-11-12 04:34:50|26177.01|26057.01|26178.61|26058.61|26178.61|26058.61|26177.01|26057.01|10
1636691700000|2021-11-12 04:35:00|26177.99|26057.99|26179.76|26059.76|26179.76|26059.76|26177.99|26057.99|10
1636691710000|2021-11-12 04:35:10|26179.96|26059.96|26182.15|26062.15|26182.35|26062.35|26179.42|26059.42|9
1636691720000|2021-11-12 04:35:20|26182.17|26062.17|26180.24|26060.24|26182.17|26062.17|26180.23|26060.23|8
1636691730000|2021-11-12 04:35:30|26180.27|26060.27|26180.85|26060.85|26180.85|26060.85|26179.69|26059.69|10
1636691740000|2021-11-12 04:35:40|26181.17|26061.17|26180.02|26060.02|26181.31|26061.31|26180.02|26060.02|10
1636691750000|2021-11-12 04:35:50|26179.62|26059.62|26180.48|26060.48|26180.56|26060.56|26179.62|26059.62|9
1636691760000|2021-11-12 04:36:00|26180.71|26060.71|26183.46|26063.46|26183.55|26063.55|26180.53|26060.53|10
1636691770000|2021-11-12 04:36:10|26183.51|26063.51|26184.77|26064.77|26184.77|26064.77|26182.78|26062.78|10
1636691780000|2021-11-12 04:36:20|26186.07|26066.07|26189.27|26069.27|26189.62|26069.62|26185.04|26065.04|10
1636691790000|2021-11-12 04:36:30|26188.87|26068.87|26197.26|26077.26|26197.96|26077.96|26188.87|26068.87|10
1636691800000|2021-11-12 04:36:40|26198.52|26078.52|26195.9|26075.9|26198.6|26078.6|26195.9|26075.9|9
1636691810000|2021-11-12 04:36:50|26197.22|26077.22|26191.97|26071.97|26197.22|26077.22|26191.97|26071.97|10
1636691820000|2021-11-12 04:37:00|26192.27|26072.27|26187.74|26067.74|26192.27|26072.27|26186.25|26066.25|10
1636691830000|2021-11-12 04:37:10|26187.23|26067.23|26187.73|26067.73|26188.87|26068.87|26187.23|26067.23|10
1636691840000|2021-11-12 04:37:20|26187.33|26067.33|26189.15|26069.15|26189.32|26069.32|26187.18|26067.18|10
1636691850000|2021-11-12 04:37:30|26189.54|26069.54|26189.06|26069.06|26190.66|26070.66|26189.06|26069.06|10
1636691860000|2021-11-12 04:37:40|26189.37|26069.37|26194.45|26074.45|26194.45|26074.45|26189.37|26069.37|10
1636691870000|2021-11-12 04:37:50|26194.76|26074.76|26194.17|26074.17|26194.76|26074.76|26192.81|26072.81|10
1636691880000|2021-11-12 04:38:00|26193.64|26073.64|26192.25|26072.25|26195.93|26075.93|26192.06|26072.06|10
1636691890000|2021-11-12 04:38:10|26192.43|26072.43|26191.64|26071.64|26192.77|26072.77|26191.61|26071.61|10
1636691900000|2021-11-12 04:38:20|26191.67|26071.67|26187.71|26067.71|26192.08|26072.08|26187.71|26067.71|10
1636691910000|2021-11-12 04:38:30|26187.67|26067.67|26187.13|26067.13|26189.78|26069.78|26187.13|26067.13|10
1636691920000|2021-11-12 04:38:40|26187.09|26067.09|26186.66|26066.66|26187.09|26067.09|26186.37|26066.37|10
1636691930000|2021-11-12 04:38:50|26186.77|26066.77|26188.27|26068.27|26188.39|26068.39|26186.59|26066.59|10
1636691940000|2021-11-12 04:39:00|26187.21|26067.21|26185.68|26065.68|26187.56|26067.56|26184.9|26064.9|10
1636691950000|2021-11-12 04:39:10|26185.72|26065.72|26183.83|26063.83|26185.72|26065.72|26183.5|26063.5|10
1636691960000|2021-11-12 04:39:20|26182.97|26062.97|26179.47|26059.47|26183.28|26063.28|26179.47|26059.47|10
1636691970000|2021-11-12 04:39:30|26179.46|26059.46|26179.06|26059.06|26179.72|26059.72|26178.67|26058.67|10
1636691980000|2021-11-12 04:39:40|26178.61|26058.61|26177.3|26057.3|26179.29|26059.29|26176.6|26056.6|10
1636691990000|2021-11-12 04:39:50|26177.48|26057.48|26182.08|26062.08|26182.08|26062.08|26177.48|26057.48|10
1636692000000|2021-11-12 04:40:00|26182.2|26062.2|26180.68|26060.68|26182.91|26062.91|26180.68|26060.68|10
1636692010000|2021-11-12 04:40:10|26180.83|26060.83|26180.16|26060.16|26180.83|26060.83|26179.57|26059.57|10
1636692020000|2021-11-12 04:40:20|26180.48|26060.48|26179.64|26059.64|26180.48|26060.48|26178.79|26058.79|10
1636692030000|2021-11-12 04:40:30|26179.46|26059.46|26179.22|26059.22|26180.09|26060.09|26179.12|26059.12|10
1636692040000|2021-11-12 04:40:40|26179.33|26059.33|26177.16|26057.16|26179.33|26059.33|26176.99|26056.99|10
1636692050000|2021-11-12 04:40:50|26176.82|26056.82|26174.55|26054.55|26176.82|26056.82|26174.55|26054.55|9
1636692060000|2021-11-12 04:41:00|26174.92|26054.92|26175.54|26055.54|26176.18|26056.18|26174.55|26054.55|10
1636692070000|2021-11-12 04:41:10|26175.42|26055.42|26176.08|26056.08|26176.08|26056.08|26175.36|26055.36|10
1636692080000|2021-11-12 04:41:20|26175.91|26055.91|26177.9|26057.9|26178.89|26058.89|26175.91|26055.91|10
1636692090000|2021-11-12 04:41:30|26178.09|26058.09|26181.54|26061.54|26181.54|26061.54|26178.09|26058.09|10
1636692100000|2021-11-12 04:41:40|26180.64|26060.64|26180.83|26060.83|26181.59|26061.59|26180.3|26060.3|10
1636692110000|2021-11-12 04:41:50|26180.75|26060.75|26179.52|26059.52|26181.66|26061.66|26179.52|26059.52|9
1636692120000|2021-11-12 04:42:00|26180.76|26060.76|26181.46|26061.46|26182.43|26062.43|26179.69|26059.69|10
1636692130000|2021-11-12 04:42:10|26181.23|26061.23|26182.01|26062.01|26182.01|26062.01|26180.72|26060.72|9
1636692140000|2021-11-12 04:42:20|26182.77|26062.77|26188.87|26068.87|26189.52|26069.52|26182.77|26062.77|10
1636692150000|2021-11-12 04:42:30|26188.79|26068.79|26195.35|26075.35|26195.35|26075.35|26188.68|26068.68|10
1636692160000|2021-11-12 04:42:40|26195.81|26075.81|26199.62|26079.62|26199.71|26079.71|26195.81|26075.81|10
1636692170000|2021-11-12 04:42:50|26201.11|26081.11|26200.01|26080.01|26201.46|26081.46|26199.99|26079.99|9
1636692180000|2021-11-12 04:43:00|26199.96|26079.96|26202.88|26082.88|26203.15|26083.15|26199.96|26079.96|10
1636692190000|2021-11-12 04:43:10|26202.63|26082.63|26200.6|26080.6|26202.63|26082.63|26200.6|26080.6|8
1636692200000|2021-11-12 04:43:20|26200.87|26080.87|26199.96|26079.96|26201.08|26081.08|26199.68|26079.68|10
1636692210000|2021-11-12 04:43:30|26199.87|26079.87|26201.4|26081.4|26201.62|26081.62|26199.87|26079.87|10
1636692220000|2021-11-12 04:43:40|26201.44|26081.44|26200.79|26080.79|26201.51|26081.51|26200.44|26080.44|10
1636692230000|2021-11-12 04:43:50|26200.89|26080.89|26200.64|26080.64|26201.26|26081.26|26199.84|26079.84|10
1636692240000|2021-11-12 04:44:00|26200.46|26080.46|26199.19|26079.19|26200.7|26080.7|26199.06|26079.06|10
1636692250000|2021-11-12 04:44:10|26198.89|26078.89|26197.74|26077.74|26199.07|26079.07|26197.74|26077.74|10
1636692260000|2021-11-12 04:44:20|26198.15|26078.15|26200.24|26080.24|26200.24|26080.24|26198.15|26078.15|9
1636692270000|2021-11-12 04:44:30|26200.93|26080.93|26202.51|26082.51|26202.97|26082.97|26200.93|26080.93|9
1636692280000|2021-11-12 04:44:40|26202.08|26082.08|26202.02|26082.02|26202.56|26082.56|26201.79|26081.79|10
1636692290000|2021-11-12 04:44:50|26202.34|26082.34|26205.18|26085.18|26205.18|26085.18|26202.34|26082.34|9
1636692300000|2021-11-12 04:45:00|26204.67|26084.67|26204.3|26084.3|26205.72|26085.72|26204.3|26084.3|9
1636692310000|2021-11-12 04:45:10|26204.26|26084.26|26203.96|26083.96|26204.97|26084.97|26203.78|26083.78|8
1636692320000|2021-11-12 04:45:20|26203.95|26083.95|26205.4|26085.4|26205.4|26085.4|26203.57|26083.57|9
1636692330000|2021-11-12 04:45:30|26205.61|26085.61|26207.3|26087.3|26207.3|26087.3|26205.59|26085.59|10
1636692340000|2021-11-12 04:45:40|26207.53|26087.53|26203.93|26083.93|26207.53|26087.53|26203.93|26083.93|10
1636692350000|2021-11-12 04:45:50|26203.92|26083.92|26205.36|26085.36|26205.36|26085.36|26203.62|26083.62|9
1636692360000|2021-11-12 04:46:00|26206.56|26086.56|26207.94|26087.94|26207.94|26087.94|26205.79|26085.79|10
1636692370000|2021-11-12 04:46:10|26208.34|26088.34|26209.89|26089.89|26210.04|26090.04|26207.68|26087.68|10
1636692380000|2021-11-12 04:46:20|26209.73|26089.73|26210.56|26090.56|26210.56|26090.56|26209.21|26089.21|10
1636692390000|2021-11-12 04:46:30|26210.58|26090.58|26210.09|26090.09|26211.75|26091.75|26209.71|26089.71|10
1636692400000|2021-11-12 04:46:40|26211.28|26091.28|26211.14|26091.14|26211.86|26091.86|26211.14|26091.14|10
1636692410000|2021-11-12 04:46:50|26211.13|26091.13|26211.47|26091.47|26211.89|26091.89|26210.61|26090.61|10
1636692420000|2021-11-12 04:47:00|26211.67|26091.67|26211.05|26091.05|26212.01|26092.01|26211.03|26091.03|10
1636692430000|2021-11-12 04:47:10|26210.98|26090.98|26211.3|26091.3|26211.3|26091.3|26209.17|26089.17|10
1636692440000|2021-11-12 04:47:20|26211.27|26091.27|26210.32|26090.32|26211.34|26091.34|26209.91|26089.91|9
1636692450000|2021-11-12 04:47:30|26210.16|26090.16|26212.64|26092.64|26212.64|26092.64|26210.16|26090.16|8
1636692460000|2021-11-12 04:47:40|26211.84|26091.84|26213.36|26093.36|26213.36|26093.36|26211.78|26091.78|10
1636692470000|2021-11-12 04:47:50|26213.38|26093.38|26214.55|26094.55|26214.7|26094.7|26212.79|26092.79|9
1636692480000|2021-11-12 04:48:00|26213.99|26093.99|26217.62|26097.62|26217.62|26097.62|26213.9|26093.9|10
1636692490000|2021-11-12 04:48:10|26217.55|26097.55|26221.88|26101.88|26221.88|26101.88|26216.79|26096.79|10
1636692500000|2021-11-12 04:48:20|26221.83|26101.83|26224.01|26104.01|26224.6|26104.6|26221.72|26101.72|10
1636692510000|2021-11-12 04:48:30|26223.88|26103.88|26219.62|26099.62|26224.06|26104.06|26219.62|26099.62|10
1636692520000|2021-11-12 04:48:40|26219.73|26099.73|26216.05|26096.05|26219.79|26099.79|26216.05|26096.05|10
1636692530000|2021-11-12 04:48:50|26216.09|26096.09|26213.36|26093.36|26216.09|26096.09|26213.36|26093.36|10
1636692540000|2021-11-12 04:49:00|26213.57|26093.57|26212.14|26092.14|26213.57|26093.57|26211.38|26091.38|10
1636692550000|2021-11-12 04:49:10|26212.05|26092.05|26211.26|26091.26|26212.27|26092.27|26211.21|26091.21|9
1636692560000|2021-11-12 04:49:20|26213.03|26093.03|26216.02|26096.02|26216.02|26096.02|26213.03|26093.03|9
1636692570000|2021-11-12 04:49:30|26216.5|26096.5|26219.49|26099.49|26220.07|26100.07|26216.5|26096.5|10
1636692580000|2021-11-12 04:49:40|26219.64|26099.64|26221.47|26101.47|26222.41|26102.41|26219.64|26099.64|10
1636692590000|2021-11-12 04:49:50|26223.36|26103.36|26223.44|26103.44|26223.44|26103.44|26221.81|26101.81|10
1636692600000|2021-11-12 04:50:00|26223.46|26103.46|26223.35|26103.35|26224.36|26104.36|26223.35|26103.35|10
1636692610000|2021-11-12 04:50:10|26223.42|26103.42|26223.26|26103.26|26223.79|26103.79|26223.26|26103.26|10
1636692620000|2021-11-12 04:50:20|26222.57|26102.57|26220.9|26100.9|26222.57|26102.57|26220.41|26100.41|10
1636692630000|2021-11-12 04:50:30|26220.58|26100.58|26218.99|26098.99|26220.63|26100.63|26217.91|26097.91|10
1636692640000|2021-11-12 04:50:40|26217.65|26097.65|26219.79|26099.79|26219.79|26099.79|26217.65|26097.65|9
1636692650000|2021-11-12 04:50:50|26220.67|26100.67|26218.72|26098.72|26220.89|26100.89|26218.55|26098.55|10
1636692660000|2021-11-12 04:51:00|26218.74|26098.74|26219.49|26099.49|26219.49|26099.49|26218.48|26098.48|10
1636692670000|2021-11-12 04:51:10|26219.53|26099.53|26220.54|26100.54|26220.71|26100.71|26219.53|26099.53|8
1636692680000|2021-11-12 04:51:20|26220.98|26100.98|26221.23|26101.23|26221.75|26101.75|26220.85|26100.85|10
1636692690000|2021-11-12 04:51:30|26220.74|26100.74|26222.11|26102.11|26222.11|26102.11|26220.6|26100.6|8
1636692700000|2021-11-12 04:51:40|26222.04|26102.04|26221.79|26101.79|26223.05|26103.05|26221.79|26101.79|10
1636692710000|2021-11-12 04:51:50|26221.92|26101.92|26221.69|26101.69|26222.52|26102.52|26221.69|26101.69|9
1636692720000|2021-11-12 04:52:00|26221.82|26101.82|26223.44|26103.44|26223.44|26103.44|26221.82|26101.82|10
1636692730000|2021-11-12 04:52:10|26224.04|26104.04|26223.46|26103.46|26224.04|26104.04|26223.1|26103.1|9
1636692740000|2021-11-12 04:52:20|26223.72|26103.72|26226.42|26106.42|26226.42|26106.42|26223.72|26103.72|9
1636692750000|2021-11-12 04:52:30|26224.39|26104.39|26224.99|26104.99|26225.19|26105.19|26224.39|26104.39|10
1636692760000|2021-11-12 04:52:40|26225.1|26105.1|26226.26|26106.26|26226.26|26106.26|26225.03|26105.03|9
1636692770000|2021-11-12 04:52:50|26226.47|26106.47|26224.97|26104.97|26226.47|26106.47|26224.97|26104.97|10
1636692780000|2021-11-12 04:53:00|26224.54|26104.54|26218.49|26098.49|26224.96|26104.96|26218.49|26098.49|10
1636692790000|2021-11-12 04:53:10|26218.78|26098.78|26215.24|26095.24|26218.78|26098.78|26215.24|26095.24|10
1636692800000|2021-11-12 04:53:20|26215.33|26095.33|26213.37|26093.37|26215.33|26095.33|26213.22|26093.22|10
1636692810000|2021-11-12 04:53:30|26212.85|26092.85|26212.18|26092.18|26212.85|26092.85|26212.18|26092.18|8
1636692820000|2021-11-12 04:53:40|26212.08|26092.08|26211.41|26091.41|26212.08|26092.08|26211.41|26091.41|10
1636692830000|2021-11-12 04:53:50|26211.5|26091.5|26213.73|26093.73|26213.73|26093.73|26211.5|26091.5|10
1636692840000|2021-11-12 04:54:00|26214.38|26094.38|26217.85|26097.85|26218.74|26098.74|26214.38|26094.38|10
1636692850000|2021-11-12 04:54:10|26217.79|26097.79|26215.84|26095.84|26217.79|26097.79|26215.84|26095.84|10
1636692860000|2021-11-12 04:54:20|26215.65|26095.65|26217.15|26097.15|26217.15|26097.15|26215.65|26095.65|9
1636692870000|2021-11-12 04:54:30|26217.16|26097.16|26213.53|26093.53|26217.16|26097.16|26213.36|26093.36|8
1636692880000|2021-11-12 04:54:40|26212.03|26092.03|26210.85|26090.85|26212.14|26092.14|26210.4|26090.4|10
1636692890000|2021-11-12 04:54:50|26211.1|26091.1|26212.31|26092.31|26212.72|26092.72|26210.59|26090.59|9
1636692900000|2021-11-12 04:55:00|26211.88|26091.88|26210.35|26090.35|26212.1|26092.1|26210.35|26090.35|10
1636692910000|2021-11-12 04:55:10|26210.39|26090.39|26208.18|26088.18|26210.39|26090.39|26206.89|26086.89|10
1636692920000|2021-11-12 04:55:20|26207.95|26087.95|26206.22|26086.22|26207.95|26087.95|26206.11|26086.11|9
1636692930000|2021-11-12 04:55:30|26206.82|26086.82|26206.44|26086.44|26206.96|26086.96|26206.01|26086.01|10
1636692940000|2021-11-12 04:55:40|26206.61|26086.61|26207.48|26087.48|26208.92|26088.92|26206.58|26086.58|9
1636692950000|2021-11-12 04:55:50|26207.12|26087.12|26209.34|26089.34|26209.49|26089.49|26207.12|26087.12|10
1636692960000|2021-11-12 04:56:00|26209.3|26089.3|26212.35|26092.35|26212.35|26092.35|26209.11|26089.11|10
1636692970000|2021-11-12 04:56:10|26212.48|26092.48|26213.52|26093.52|26213.52|26093.52|26212.48|26092.48|9
1636692980000|2021-11-12 04:56:20|26211.11|26091.11|26205.88|26085.88|26211.11|26091.11|26205.88|26085.88|10
1636692990000|2021-11-12 04:56:30|26205.85|26085.85|26205.68|26085.68|26205.85|26085.85|26204.37|26084.37|10
1636693000000|2021-11-12 04:56:40|26205.11|26085.11|26207.6|26087.6|26207.6|26087.6|26205.11|26085.11|9
1636693010000|2021-11-12 04:56:50|26207.17|26087.17|26209.21|26089.21|26209.21|26089.21|26206.82|26086.82|10
1636693020000|2021-11-12 04:57:00|26209.06|26089.06|26209.43|26089.43|26209.71|26089.71|26208.81|26088.81|8
1636693030000|2021-11-12 04:57:10|26209.31|26089.31|26207.29|26087.29|26209.31|26089.31|26206.27|26086.27|9
1636693040000|2021-11-12 04:57:20|26207|26087|26205.42|26085.42|26207.12|26087.12|26204.57|26084.57|10
1636693050000|2021-11-12 04:57:30|26205.31|26085.31|26202.43|26082.43|26206.97|26086.97|26202.43|26082.43|10
1636693060000|2021-11-12 04:57:40|26202.2|26082.2|26193.67|26073.67|26202.2|26082.2|26193.67|26073.67|10
1636693070000|2021-11-12 04:57:50|26192.18|26072.18|26192.48|26072.48|26192.68|26072.68|26191.33|26071.33|10
1636693080000|2021-11-12 04:58:00|26194.16|26074.16|26189.16|26069.16|26194.16|26074.16|26189.16|26069.16|10
1636693090000|2021-11-12 04:58:10|26188.84|26068.84|26188.32|26068.32|26189.2|26069.2|26187.81|26067.81|10
1636693100000|2021-11-12 04:58:20|26188.39|26068.39|26189.89|26069.89|26189.89|26069.89|26186.98|26066.98|10
1636693110000|2021-11-12 04:58:30|26190.23|26070.23|26187.75|26067.75|26190.61|26070.61|26187.75|26067.75|10
1636693120000|2021-11-12 04:58:40|26188.2|26068.2|26189.19|26069.19|26191.23|26071.23|26188.2|26068.2|10
1636693130000|2021-11-12 04:58:50|26189.02|26069.02|26189.93|26069.93|26190.49|26070.49|26188.1|26068.1|9
1636693140000|2021-11-12 04:59:00|26189.56|26069.56|26188.72|26068.72|26190.39|26070.39|26188.72|26068.72|9
1636693150000|2021-11-12 04:59:10|26189.14|26069.14|26191.01|26071.01|26191.49|26071.49|26189.14|26069.14|10
1636693160000|2021-11-12 04:59:20|26192.21|26072.21|26190.35|26070.35|26192.36|26072.36|26190.3|26070.3|10
1636693170000|2021-11-12 04:59:30|26189.37|26069.37|26188.05|26068.05|26189.68|26069.68|26187.78|26067.78|10
1636693180000|2021-11-12 04:59:40|26188.18|26068.18|26186.83|26066.83|26188.25|26068.25|26186.83|26066.83|10
1636693190000|2021-11-12 04:59:50|26186.62|26066.62|26185.76|26065.76|26186.62|26066.62|26184.76|26064.76|10
1636693200000|2021-11-12 05:00:00|26186.18|26066.18|26189.26|26069.26|26189.86|26069.86|26186.18|26066.18|10
1636693210000|2021-11-12 05:00:10|26189.39|26069.39|26192.32|26072.32|26192.32|26072.32|26189.39|26069.39|10
1636693220000|2021-11-12 05:00:20|26192.63|26072.63|26187.78|26067.78|26192.63|26072.63|26187.14|26067.14|10
1636693230000|2021-11-12 05:00:30|26188.65|26068.65|26186.69|26066.69|26188.65|26068.65|26186.69|26066.69|10
1636693240000|2021-11-12 05:00:40|26187.28|26067.28|26185.12|26065.12|26187.28|26067.28|26184.41|26064.41|10
1636693250000|2021-11-12 05:00:50|26184.79|26064.79|26182.56|26062.56|26184.79|26064.79|26181.94|26061.94|10
1636693260000|2021-11-12 05:01:00|26183.81|26063.81|26184.65|26064.65|26184.86|26064.86|26183.21|26063.21|10
1636693270000|2021-11-12 05:01:10|26184.66|26064.66|26184.24|26064.24|26184.77|26064.77|26183.9|26063.9|10
1636693280000|2021-11-12 05:01:20|26184.35|26064.35|26181.74|26061.74|26184.35|26064.35|26181.74|26061.74|10
1636693290000|2021-11-12 05:01:30|26181.67|26061.67|26181.36|26061.36|26181.73|26061.73|26180.68|26060.68|10
1636693300000|2021-11-12 05:01:40|26182.57|26062.57|26181.71|26061.71|26182.68|26062.68|26181.71|26061.71|10
1636693310000|2021-11-12 05:01:50|26182.7|26062.7|26182.25|26062.25|26182.7|26062.7|26181.79|26061.79|10
1636693320000|2021-11-12 05:02:00|26182.22|26062.22|26182.1|26062.1|26182.44|26062.44|26181.44|26061.44|9
1636693330000|2021-11-12 05:02:10|26182.47|26062.47|26183.32|26063.32|26183.32|26063.32|26181.23|26061.23|10
1636693340000|2021-11-12 05:02:20|26184.02|26064.02|26183.16|26063.16|26184.08|26064.08|26183.1|26063.1|10
1636693350000|2021-11-12 05:02:30|26183.32|26063.32|26183.95|26063.95|26184.59|26064.59|26183.32|26063.32|10
1636693360000|2021-11-12 05:02:40|26183.94|26063.94|26183.84|26063.84|26184.16|26064.16|26183.32|26063.32|9
1636693370000|2021-11-12 05:02:50|26183.51|26063.51|26185.81|26065.81|26185.81|26065.81|26182.19|26062.19|10
1636693380000|2021-11-12 05:03:00|26186.13|26066.13|26187.55|26067.55|26187.75|26067.75|26186.13|26066.13|9
1636693390000|2021-11-12 05:03:10|26187.37|26067.37|26186.25|26066.25|26187.37|26067.37|26185.48|26065.48|9
1636693400000|2021-11-12 05:03:20|26185.87|26065.87|26184.45|26064.45|26185.93|26065.93|26183.87|26063.87|9
1636693410000|2021-11-12 05:03:30|26184.6|26064.6|26184.11|26064.11|26184.67|26064.67|26183.47|26063.47|9
1636693420000|2021-11-12 05:03:40|26184.19|26064.19|26182.37|26062.37|26184.87|26064.87|26182.37|26062.37|9
1636693430000|2021-11-12 05:03:50|26183.24|26063.24|26183.41|26063.41|26183.47|26063.47|26182.25|26062.25|10
1636693440000|2021-11-12 05:04:00|26183.6|26063.6|26183.58|26063.58|26183.6|26063.6|26182.7|26062.7|8
1636693450000|2021-11-12 05:04:10|26183.76|26063.76|26185.07|26065.07|26185.08|26065.08|26183.76|26063.76|8
1636693460000|2021-11-12 05:04:20|26185.14|26065.14|26184.08|26064.08|26185.41|26065.41|26183.85|26063.85|10
1636693470000|2021-11-12 05:04:30|26184.24|26064.24|26187.48|26067.48|26187.48|26067.48|26184.24|26064.24|8
1636693480000|2021-11-12 05:04:40|26187.62|26067.62|26188.82|26068.82|26189.2|26069.2|26187.62|26067.62|9
1636693490000|2021-11-12 05:04:50|26189.13|26069.13|26186.36|26066.36|26189.13|26069.13|26186.36|26066.36|10
1636693500000|2021-11-12 05:05:00|26186.74|26066.74|26183.32|26063.32|26186.74|26066.74|26183.23|26063.23|10
1636693510000|2021-11-12 05:05:10|26182.07|26062.07|26179.11|26059.11|26183.11|26063.11|26179.11|26059.11|10
1636693520000|2021-11-12 05:05:20|26178.94|26058.94|26179.48|26059.48|26179.48|26059.48|26178.5|26058.5|10
1636693530000|2021-11-12 05:05:30|26180.16|26060.16|26179.31|26059.31|26180.16|26060.16|26179.08|26059.08|9
1636693540000|2021-11-12 05:05:40|26179.25|26059.25|26176.98|26056.98|26179.93|26059.93|26176.98|26056.98|10
1636693550000|2021-11-12 05:05:50|26176.82|26056.82|26176.02|26056.02|26176.82|26056.82|26175.54|26055.54|10
1636693560000|2021-11-12 05:06:00|26175.56|26055.56|26174.67|26054.67|26175.69|26055.69|26174.67|26054.67|7
1636693570000|2021-11-12 05:06:10|26174.37|26054.37|26172.72|26052.72|26174.37|26054.37|26172.72|26052.72|9
1636693580000|2021-11-12 05:06:20|26173.67|26053.67|26174.21|26054.21|26174.37|26054.37|26172.81|26052.81|10
1636693590000|2021-11-12 05:06:30|26174.44|26054.44|26175.9|26055.9|26175.9|26055.9|26174.07|26054.07|9
1636693600000|2021-11-12 05:06:40|26176.12|26056.12|26174.11|26054.11|26176.12|26056.12|26172.69|26052.69|8
1636693610000|2021-11-12 05:06:50|26172.93|26052.93|26172.05|26052.05|26173.93|26053.93|26171.76|26051.76|10
1636693620000|2021-11-12 05:07:00|26171.81|26051.81|26171.69|26051.69|26172.34|26052.34|26171.69|26051.69|10
1636693630000|2021-11-12 05:07:10|26170.81|26050.81|26172.94|26052.94|26172.94|26052.94|26170.81|26050.81|10
1636693640000|2021-11-12 05:07:20|26173.73|26053.73|26174.44|26054.44|26174.72|26054.72|26173.33|26053.33|10
1636693650000|2021-11-12 05:07:30|26174.39|26054.39|26172.65|26052.65|26174.39|26054.39|26172.58|26052.58|10
1636693660000|2021-11-12 05:07:40|26172.26|26052.26|26171.94|26051.94|26173.1|26053.1|26171.34|26051.34|10
1636693670000|2021-11-12 05:07:50|26171.42|26051.42|26170.57|26050.57|26171.42|26051.42|26168.67|26048.67|10
1636693680000|2021-11-12 05:08:00|26170.51|26050.51|26169.72|26049.72|26170.72|26050.72|26169.6|26049.6|10
1636693690000|2021-11-12 05:08:10|26170|26050|26169.03|26049.03|26170.15|26050.15|26168.39|26048.39|10
1636693700000|2021-11-12 05:08:20|26169.1|26049.1|26172.67|26052.67|26172.67|26052.67|26169.1|26049.1|10
1636693710000|2021-11-12 05:08:30|26172.96|26052.96|26175.57|26055.57|26175.57|26055.57|26172.96|26052.96|10
1636693720000|2021-11-12 05:08:40|26175.51|26055.51|26177.75|26057.75|26177.75|26057.75|26175.35|26055.35|10
1636693730000|2021-11-12 05:08:50|26177.6|26057.6|26178.85|26058.85|26179.46|26059.46|26177.47|26057.47|10
1636693740000|2021-11-12 05:09:00|26178.72|26058.72|26180.1|26060.1|26180.1|26060.1|26177.59|26057.59|10
1636693750000|2021-11-12 05:09:10|26180.83|26060.83|26178.23|26058.23|26181.11|26061.11|26178.23|26058.23|10
1636693760000|2021-11-12 05:09:20|26178.82|26058.82|26175.07|26055.07|26178.82|26058.82|26174.98|26054.98|10
1636693770000|2021-11-12 05:09:30|26174.9|26054.9|26171.68|26051.68|26174.9|26054.9|26171.43|26051.43|10
1636693780000|2021-11-12 05:09:40|26171.7|26051.7|26174.13|26054.13|26174.13|26054.13|26171.7|26051.7|10
1636693790000|2021-11-12 05:09:50|26174.19|26054.19|26173.48|26053.48|26174.19|26054.19|26173.48|26053.48|10
1636693800000|2021-11-12 05:10:00|26172.64|26052.64|26171.3|26051.3|26173.74|26053.74|26171.3|26051.3|10
1636693810000|2021-11-12 05:10:10|26171.09|26051.09|26169.19|26049.19|26171.16|26051.16|26169.1|26049.1|10
1636693820000|2021-11-12 05:10:20|26168.7|26048.7|26168.41|26048.41|26169.07|26049.07|26168.32|26048.32|10
1636693830000|2021-11-12 05:10:30|26168.53|26048.53|26169.12|26049.12|26169.35|26049.35|26168.27|26048.27|10
1636693840000|2021-11-12 05:10:40|26168.03|26048.03|26168.71|26048.71|26168.71|26048.71|26167.85|26047.85|10
1636693850000|2021-11-12 05:10:50|26167.83|26047.83|26165.03|26045.03|26167.83|26047.83|26165.03|26045.03|10
1636693860000|2021-11-12 05:11:00|26164.54|26044.54|26165.48|26045.48|26165.54|26045.54|26164.54|26044.54|10
1636693870000|2021-11-12 05:11:10|26165.53|26045.53|26166.07|26046.07|26166.07|26046.07|26165.15|26045.15|10
1636693880000|2021-11-12 05:11:20|26166.25|26046.25|26167.49|26047.49|26167.59|26047.59|26166.25|26046.25|10
1636693890000|2021-11-12 05:11:30|26167.46|26047.46|26167.88|26047.88|26167.88|26047.88|26166.31|26046.31|10
1636693900000|2021-11-12 05:11:40|26168.26|26048.26|26167.91|26047.91|26168.76|26048.76|26167.71|26047.71|10
1636693910000|2021-11-12 05:11:50|26167.3|26047.3|26166.9|26046.9|26168.56|26048.56|26166.9|26046.9|10
1636693920000|2021-11-12 05:12:00|26166.82|26046.82|26166.37|26046.37|26168.24|26048.24|26166.37|26046.37|9
1636693930000|2021-11-12 05:12:10|26166.22|26046.22|26165.45|26045.45|26166.42|26046.42|26165.42|26045.42|10
1636693940000|2021-11-12 05:12:20|26165.14|26045.14|26166.31|26046.31|26166.38|26046.38|26164.47|26044.47|9
1636693950000|2021-11-12 05:12:30|26166.47|26046.47|26165.84|26045.84|26167.55|26047.55|26165.84|26045.84|9
1636693960000|2021-11-12 05:12:40|26165.68|26045.68|26166.43|26046.43|26166.43|26046.43|26164.67|26044.67|10
1636693970000|2021-11-12 05:12:50|26166.28|26046.28|26166.89|26046.89|26166.89|26046.89|26166.05|26046.05|10
1636693980000|2021-11-12 05:13:00|26166.03|26046.03|26165.04|26045.04|26167.26|26047.26|26165.04|26045.04|10
1636693990000|2021-11-12 05:13:10|26164.75|26044.75|26166.05|26046.05|26166.54|26046.54|26164.75|26044.75|10
1636694000000|2021-11-12 05:13:20|26166.09|26046.09|26164.41|26044.41|26166.09|26046.09|26164.08|26044.08|9
1636694010000|2021-11-12 05:13:30|26165.22|26045.22|26165.31|26045.31|26165.31|26045.31|26165.03|26045.03|9
1636694020000|2021-11-12 05:13:40|26165.19|26045.19|26164.55|26044.55|26165.58|26045.58|26164.46|26044.46|8
1636694030000|2021-11-12 05:13:50|26164.62|26044.62|26164.92|26044.92|26165.03|26045.03|26163.25|26043.25|9
1636694040000|2021-11-12 05:14:00|26165.05|26045.05|26164.23|26044.23|26165.05|26045.05|26163.91|26043.91|8
1636694050000|2021-11-12 05:14:10|26164.49|26044.49|26162.63|26042.63|26164.49|26044.49|26162.63|26042.63|8
1636694060000|2021-11-12 05:14:20|26162.49|26042.49|26164.64|26044.64|26164.9|26044.9|26162.49|26042.49|10
1636694070000|2021-11-12 05:14:30|26164.53|26044.53|26164.24|26044.24|26164.71|26044.71|26164.24|26044.24|9
1636694080000|2021-11-12 05:14:40|26164.36|26044.36|26163.87|26043.87|26164.65|26044.65|26163.87|26043.87|9
1636694090000|2021-11-12 05:14:50|26164.56|26044.56|26163.21|26043.21|26164.56|26044.56|26163.14|26043.14|9
1636694100000|2021-11-12 05:15:00|26164.26|26044.26|26160.74|26040.74|26164.27|26044.27|26160.74|26040.74|10
1636694110000|2021-11-12 05:15:10|26160.6|26040.6|26161.43|26041.43|26161.52|26041.52|26160.03|26040.03|10
1636694120000|2021-11-12 05:15:20|26161.45|26041.45|26161.85|26041.85|26162.12|26042.12|26161.36|26041.36|10
1636694130000|2021-11-12 05:15:30|26161.04|26041.04|26159.54|26039.54|26161.04|26041.04|26159.54|26039.54|9
1636694140000|2021-11-12 05:15:40|26159.22|26039.22|26157.26|26037.26|26159.31|26039.31|26157.26|26037.26|9
1636694150000|2021-11-12 05:15:50|26157.14|26037.14|26154.12|26034.12|26157.21|26037.21|26154.12|26034.12|10
1636694160000|2021-11-12 05:16:00|26153.99|26033.99|26151.55|26031.55|26153.99|26033.99|26151.24|26031.24|10
1636694170000|2021-11-12 05:16:10|26151.4|26031.4|26151.43|26031.43|26152.36|26032.36|26151.07|26031.07|9
1636694180000|2021-11-12 05:16:20|26151.48|26031.48|26150.91|26030.91|26151.48|26031.48|26150.21|26030.21|10
1636694190000|2021-11-12 05:16:30|26150.62|26030.62|26149.11|26029.11|26150.9|26030.9|26149.09|26029.09|10
1636694200000|2021-11-12 05:16:40|26149.49|26029.49|26148.03|26028.03|26149.49|26029.49|26147.73|26027.73|10
1636694210000|2021-11-12 05:16:50|26146.8|26026.8|26146.37|26026.37|26146.8|26026.8|26146.37|26026.37|9
1636694220000|2021-11-12 05:17:00|26146.17|26026.17|26150.42|26030.42|26150.42|26030.42|26146.14|26026.14|10
1636694230000|2021-11-12 05:17:10|26150.36|26030.36|26150.92|26030.92|26151.05|26031.05|26150.14|26030.14|9
1636694240000|2021-11-12 05:17:20|26150.85|26030.85|26152.17|26032.17|26152.17|26032.17|26150.72|26030.72|10
1636694250000|2021-11-12 05:17:30|26152.33|26032.33|26152.92|26032.92|26153.31|26033.31|26152|26032|10
1636694260000|2021-11-12 05:17:40|26153.18|26033.18|26152.22|26032.22|26154.01|26034.01|26152.22|26032.22|10
1636694270000|2021-11-12 05:17:50|26152.25|26032.25|26151.86|26031.86|26152.54|26032.54|26151.85|26031.85|10
1636694280000|2021-11-12 05:18:00|26151.73|26031.73|26151.36|26031.36|26151.73|26031.73|26150.73|26030.73|9
1636694290000|2021-11-12 05:18:10|26151.31|26031.31|26151.52|26031.52|26152.15|26032.15|26151.31|26031.31|10
1636694300000|2021-11-12 05:18:20|26151.87|26031.87|26149.96|26029.96|26152.71|26032.71|26149.96|26029.96|10
1636694310000|2021-11-12 05:18:30|26150.4|26030.4|26148.17|26028.17|26150.4|26030.4|26148.17|26028.17|9
1636694320000|2021-11-12 05:18:40|26147.8|26027.8|26144.78|26024.78|26147.8|26027.8|26144.78|26024.78|10
1636694330000|2021-11-12 05:18:50|26143.6|26023.6|26144.09|26024.09|26144.25|26024.25|26143.29|26023.29|10
1636694340000|2021-11-12 05:19:00|26143.92|26023.92|26136.72|26016.72|26144.07|26024.07|26136.72|26016.72|9
1636694350000|2021-11-12 05:19:10|26134.44|26014.44|26124.83|26004.83|26134.44|26014.44|26124.83|26004.83|9
1636694360000|2021-11-12 05:19:20|26124.47|26004.47|26115.69|25995.69|26124.47|26004.47|26115.54|25995.54|9
1636694370000|2021-11-12 05:19:30|26115.52|25995.52|26115.44|25995.44|26116.57|25996.57|26115.44|25995.44|10
1636694380000|2021-11-12 05:19:40|26115.4|25995.4|26113.17|25993.17|26115.82|25995.82|26113.12|25993.12|10
1636694390000|2021-11-12 05:19:50|26113.24|25993.24|26112|25992|26113.24|25993.24|26111.61|25991.61|8
1636694400000|2021-11-12 05:20:00|26111.94|25991.94|26110.32|25990.32|26111.94|25991.94|26109.85|25989.85|10
1636694410000|2021-11-12 05:20:10|26110.16|25990.16|26113.16|25993.16|26113.16|25993.16|26109.96|25989.96|10
1636694420000|2021-11-12 05:20:20|26113.64|25993.64|26113.1|25993.1|26114.15|25994.15|26112.91|25992.91|10
1636694430000|2021-11-12 05:20:30|26113.33|25993.33|26112.61|25992.61|26113.48|25993.48|26112.61|25992.61|10
1636694440000|2021-11-12 05:20:40|26113.05|25993.05|26113.29|25993.29|26113.48|25993.48|26112.57|25992.57|9
1636694450000|2021-11-12 05:20:50|26113.08|25993.08|26113.33|25993.33|26113.33|25993.33|26110.87|25990.87|10
1636694460000|2021-11-12 05:21:00|26114.03|25994.03|26113.26|25993.26|26114.45|25994.45|26113.26|25993.26|9
1636694470000|2021-11-12 05:21:10|26112.74|25992.74|26113.44|25993.44|26113.44|25993.44|26112.69|25992.69|10
1636694480000|2021-11-12 05:21:20|26112.78|25992.78|26110.72|25990.72|26112.78|25992.78|26110.49|25990.49|8
1636694490000|2021-11-12 05:21:30|26110.75|25990.75|26111.84|25991.84|26112.36|25992.36|26110.75|25990.75|9
1636694500000|2021-11-12 05:21:40|26111.55|25991.55|26113.86|25993.86|26113.86|25993.86|26110.93|25990.93|10
1636694510000|2021-11-12 05:21:50|26114.31|25994.31|26119.98|25999.98|26119.98|25999.98|26114.03|25994.03|10
1636694520000|2021-11-12 05:22:00|26120.12|26000.12|26122.64|26002.64|26122.64|26002.64|26120.12|26000.12|10
1636694530000|2021-11-12 05:22:10|26122.96|26002.96|26125.41|26005.41|26125.41|26005.41|26122.96|26002.96|10
1636694540000|2021-11-12 05:22:20|26125.25|26005.25|26125.91|26005.91|26126.56|26006.56|26125.15|26005.15|10
1636694550000|2021-11-12 05:22:30|26125.94|26005.94|26129.38|26009.38|26129.82|26009.82|26125.94|26005.94|8
1636694560000|2021-11-12 05:22:40|26129.27|26009.27|26127.11|26007.11|26129.27|26009.27|26127.11|26007.11|10
1636694570000|2021-11-12 05:22:50|26125.84|26005.84|26123.35|26003.35|26125.84|26005.84|26123.35|26003.35|10
1636694580000|2021-11-12 05:23:00|26123.06|26003.06|26123.3|26003.3|26123.3|26003.3|26122.5|26002.5|10
1636694590000|2021-11-12 05:23:10|26123.66|26003.66|26122.09|26002.09|26123.66|26003.66|26122.09|26002.09|10
1636694600000|2021-11-12 05:23:20|26123.38|26003.38|26126.13|26006.13|26126.13|26006.13|26123.38|26003.38|10
1636694610000|2021-11-12 05:23:30|26126.59|26006.59|26131.8|26011.8|26131.8|26011.8|26126.58|26006.58|9
1636694620000|2021-11-12 05:23:40|26132.58|26012.58|26133.18|26013.18|26135.1|26015.1|26132.58|26012.58|10
1636694630000|2021-11-12 05:23:50|26132.63|26012.63|26132.93|26012.93|26133.52|26013.52|26131.88|26011.88|9
1636694640000|2021-11-12 05:24:00|26132.92|26012.92|26132.5|26012.5|26132.92|26012.92|26131.89|26011.89|9
1636694650000|2021-11-12 05:24:10|26131.33|26011.33|26131.28|26011.28|26131.33|26011.33|26130.63|26010.63|10
1636694660000|2021-11-12 05:24:20|26130.99|26010.99|26132.41|26012.41|26132.86|26012.86|26130.81|26010.81|10
1636694670000|2021-11-12 05:24:30|26133.75|26013.75|26136.13|26016.13|26136.38|26016.38|26133.75|26013.75|10
1636694680000|2021-11-12 05:24:40|26136.69|26016.69|26136.91|26016.91|26137.42|26017.42|26136.41|26016.41|10
1636694690000|2021-11-12 05:24:50|26136.97|26016.97|26134.94|26014.94|26137.02|26017.02|26134.94|26014.94|10
1636694700000|2021-11-12 05:25:00|26134.46|26014.46|26133.73|26013.73|26134.47|26014.47|26133.12|26013.12|9
1636694710000|2021-11-12 05:25:10|26133.04|26013.04|26131.67|26011.67|26133.37|26013.37|26131.67|26011.67|10
1636694720000|2021-11-12 05:25:20|26132.63|26012.63|26136.53|26016.53|26136.53|26016.53|26132.63|26012.63|10
1636694730000|2021-11-12 05:25:30|26136.51|26016.51|26137.16|26017.16|26137.34|26017.34|26136.51|26016.51|9
1636694740000|2021-11-12 05:25:40|26137.25|26017.25|26136.65|26016.65|26137.7|26017.7|26136.65|26016.65|8
1636694750000|2021-11-12 05:25:50|26135.38|26015.38|26135.33|26015.33|26137.29|26017.29|26135.33|26015.33|8
1636694760000|2021-11-12 05:26:00|26135.23|26015.23|26133.1|26013.1|26135.23|26015.23|26133.03|26013.03|10
1636694770000|2021-11-12 05:26:10|26133.55|26013.55|26131.38|26011.38|26133.55|26013.55|26130.93|26010.93|8
1636694780000|2021-11-12 05:26:20|26131.36|26011.36|26129.95|26009.95|26132.75|26012.75|26129.95|26009.95|9
1636694790000|2021-11-12 05:26:30|26129.99|26009.99|26128.56|26008.56|26130.97|26010.97|26128.56|26008.56|10
1636694800000|2021-11-12 05:26:40|26128.75|26008.75|26128.38|26008.38|26128.75|26008.75|26127.74|26007.74|7
1636694810000|2021-11-12 05:26:50|26127.95|26007.95|26127.19|26007.19|26128.59|26008.59|26127.19|26007.19|9
1636694820000|2021-11-12 05:27:00|26126.46|26006.46|26122.13|26002.13|26126.46|26006.46|26122.13|26002.13|10
1636694830000|2021-11-12 05:27:10|26123.4|26003.4|26122.71|26002.71|26123.68|26003.68|26122.54|26002.54|8
1636694840000|2021-11-12 05:27:20|26122.84|26002.84|26122.22|26002.22|26123.03|26003.03|26120.48|26000.48|9
1636694850000|2021-11-12 05:27:30|26122.1|26002.1|26125.11|26005.11|26125.11|26005.11|26122.1|26002.1|9
1636694860000|2021-11-12 05:27:40|26125.8|26005.8|26124.2|26004.2|26126.2|26006.2|26124.2|26004.2|10
1636694870000|2021-11-12 05:27:50|26124.04|26004.04|26125.04|26005.04|26125.14|26005.14|26124.04|26004.04|10
1636694880000|2021-11-12 05:28:00|26124.84|26004.84|26123.72|26003.72|26125.2|26005.2|26123.72|26003.72|9
1636694890000|2021-11-12 05:28:10|26123.58|26003.58|26125.01|26005.01|26125.18|26005.18|26123.58|26003.58|10
1636694900000|2021-11-12 05:28:20|26124.97|26004.97|26122.17|26002.17|26124.97|26004.97|26122.17|26002.17|10
1636694910000|2021-11-12 05:28:30|26122.22|26002.22|26123.53|26003.53|26123.55|26003.55|26121.96|26001.96|9
1636694920000|2021-11-12 05:28:40|26123.34|26003.34|26120.72|26000.72|26123.34|26003.34|26120.5|26000.5|6
1636694930000|2021-11-12 05:28:50|26119.91|25999.91|26121.01|26001.01|26121.16|26001.16|26119.87|25999.87|9
1636694940000|2021-11-12 05:29:00|26121.19|26001.19|26119.64|25999.64|26121.28|26001.28|26119.48|25999.48|10
1636694950000|2021-11-12 05:29:10|26119.17|25999.17|26117.8|25997.8|26119.17|25999.17|26116.77|25996.77|10
1636694960000|2021-11-12 05:29:20|26118.02|25998.02|26117.35|25997.35|26118.24|25998.24|26116.16|25996.16|10
1636694970000|2021-11-12 05:29:30|26116.18|25996.18|26112.85|25992.85|26116.18|25996.18|26112.85|25992.85|10
1636694980000|2021-11-12 05:29:40|26112.41|25992.41|26109.65|25989.65|26112.41|25992.41|26109.57|25989.57|9
1636694990000|2021-11-12 05:29:50|26109.14|25989.14|26109.1|25989.1|26109.14|25989.14|26108.33|25988.33|9
1636695000000|2021-11-12 05:30:00|26109.07|25989.07|26109.18|25989.18|26109.2|25989.2|26108.45|25988.45|7
1636695010000|2021-11-12 05:30:10|26108.06|25988.06|26107.2|25987.2|26108.06|25988.06|26106.73|25986.73|10
1636695020000|2021-11-12 05:30:20|26106.71|25986.71|26103.57|25983.57|26106.71|25986.71|26103.49|25983.49|10
1636695030000|2021-11-12 05:30:30|26103.72|25983.72|26102.11|25982.11|26105.11|25985.11|26102.11|25982.11|8
1636695040000|2021-11-12 05:30:40|26101.13|25981.13|26098.06|25978.06|26101.13|25981.13|26098.06|25978.06|10
1636695050000|2021-11-12 05:30:50|26097.7|25977.7|26097.25|25977.25|26097.74|25977.74|26097.12|25977.12|9
1636695060000|2021-11-12 05:31:00|26097.43|25977.43|26096.26|25976.26|26097.96|25977.96|26096.26|25976.26|10
1636695070000|2021-11-12 05:31:10|26096.25|25976.25|26096.69|25976.69|26097.56|25977.56|26096.12|25976.12|10
1636695080000|2021-11-12 05:31:20|26096.76|25976.76|26098.13|25978.13|26098.61|25978.61|26096.76|25976.76|8
1636695090000|2021-11-12 05:31:30|26099.02|25979.02|26100.38|25980.38|26100.38|25980.38|26099.02|25979.02|10
1636695100000|2021-11-12 05:31:40|26100.46|25980.46|26097.76|25977.76|26100.62|25980.62|26097.35|25977.35|9
1636695110000|2021-11-12 05:31:50|26098.26|25978.26|26096.8|25976.8|26098.31|25978.31|26096.8|25976.8|10
1636695120000|2021-11-12 05:32:00|26095.75|25975.75|26096.19|25976.19|26096.44|25976.44|26095.14|25975.14|10
1636695130000|2021-11-12 05:32:10|26096.16|25976.16|26096.27|25976.27|26096.27|25976.27|26095.85|25975.85|7
1636695140000|2021-11-12 05:32:20|26096.3|25976.3|26096.5|25976.5|26096.5|25976.5|26096.16|25976.16|8
1636695150000|2021-11-12 05:32:30|26096.26|25976.26|26096.65|25976.65|26096.65|25976.65|26095.95|25975.95|7
1636695160000|2021-11-12 05:32:40|26096.51|25976.51|26095.26|25975.26|26096.51|25976.51|26095.26|25975.26|10
1636695170000|2021-11-12 05:32:50|26096.17|25976.17|26093.8|25973.8|26096.17|25976.17|26093.8|25973.8|8
1636695180000|2021-11-12 05:33:00|26093.61|25973.61|26094.13|25974.13|26094.74|25974.74|26093.57|25973.57|9
1636695190000|2021-11-12 05:33:10|26094.23|25974.23|26094.27|25974.27|26094.41|25974.41|26093.94|25973.94|10
1636695200000|2021-11-12 05:33:20|26094.28|25974.28|26092.99|25972.99|26094.28|25974.28|26091.91|25971.91|8
1636695210000|2021-11-12 05:33:30|26092.77|25972.77|26094.01|25974.01|26094.01|25974.01|26092.77|25972.77|7
1636695220000|2021-11-12 05:33:40|26095.58|25975.58|26095.35|25975.35|26095.61|25975.61|26095.08|25975.08|9
1636695230000|2021-11-12 05:33:50|26094.76|25974.76|26094.89|25974.89|26095.41|25975.41|26094.48|25974.48|9
1636695240000|2021-11-12 05:34:00|26095.9|25975.9|26093.69|25973.69|26095.9|25975.9|26093.67|25973.67|8
1636695250000|2021-11-12 05:34:10|26093.68|25973.68|26093.34|25973.34|26094.29|25974.29|26093.34|25973.34|10
1636695260000|2021-11-12 05:34:20|26094.7|25974.7|26094.2|25974.2|26094.85|25974.85|26094.15|25974.15|9
1636695270000|2021-11-12 05:34:30|26093.33|25973.33|26093.84|25973.84|26094.01|25974.01|26093.06|25973.06|10
1636695280000|2021-11-12 05:34:40|26093.64|25973.64|26091.75|25971.75|26093.64|25973.64|26091.75|25971.75|8
1636695290000|2021-11-12 05:34:50|26093.54|25973.54|26091.64|25971.64|26093.54|25973.54|26091.6|25971.6|8
1636695300000|2021-11-12 05:35:00|26091.49|25971.49|26090.98|25970.98|26092.31|25972.31|26090.97|25970.97|10
1636695310000|2021-11-12 05:35:10|26091.07|25971.07|26092.88|25972.88|26093.05|25973.05|26091.07|25971.07|8
1636695320000|2021-11-12 05:35:20|26092.33|25972.33|26090.87|25970.87|26092.33|25972.33|26089.83|25969.83|10
1636695330000|2021-11-12 05:35:30|26091|25971|26090.02|25970.02|26091|25971|26090.02|25970.02|8
1636695340000|2021-11-12 05:35:40|26090.51|25970.51|26090.24|25970.24|26090.51|25970.51|26088.38|25968.38|10
1636695350000|2021-11-12 05:35:50|26090.22|25970.22|26091.29|25971.29|26091.29|25971.29|26089.74|25969.74|7
1636695360000|2021-11-12 05:36:00|26091.05|25971.05|26091.62|25971.62|26091.69|25971.69|26091.05|25971.05|9
1636695370000|2021-11-12 05:36:10|26091.31|25971.31|26090.82|25970.82|26091.79|25971.79|26090.82|25970.82|10
1636695380000|2021-11-12 05:36:20|26090.68|25970.68|26087.64|25967.64|26090.69|25970.69|26086.94|25966.94|10
1636695390000|2021-11-12 05:36:30|26087.67|25967.67|26087.59|25967.59|26087.67|25967.67|26087.33|25967.33|10
1636695400000|2021-11-12 05:36:40|26087.57|25967.57|26088.51|25968.51|26088.86|25968.86|26087.23|25967.23|9
1636695410000|2021-11-12 05:36:50|26089.35|25969.35|26089.83|25969.83|26090.11|25970.11|26089.35|25969.35|6
1636695420000|2021-11-12 05:37:00|26089.91|25969.91|26091.1|25971.1|26091.1|25971.1|26089.05|25969.05|7
1636695430000|2021-11-12 05:37:10|26091.2|25971.2|26094.26|25974.26|26094.26|25974.26|26090.98|25970.98|10
1636695440000|2021-11-12 05:37:20|26095.03|25975.03|26097.37|25977.37|26097.37|25977.37|26094.23|25974.23|9
1636695450000|2021-11-12 05:37:30|26098.98|25978.98|26100.17|25980.17|26100.3|25980.3|26098.98|25978.98|9
1636695460000|2021-11-12 05:37:40|26100.54|25980.54|26099.31|25979.31|26100.54|25980.54|26099.31|25979.31|10
1636695470000|2021-11-12 05:37:50|26099.78|25979.78|26099.55|25979.55|26100.51|25980.51|26099.55|25979.55|9
1636695480000|2021-11-12 05:38:00|26099.34|25979.34|26099.69|25979.69|26099.69|25979.69|26099.06|25979.06|9
1636695490000|2021-11-12 05:38:10|26100.69|25980.69|26099.04|25979.04|26100.69|25980.69|26098.84|25978.84|9
1636695500000|2021-11-12 05:38:20|26099.06|25979.06|26099.81|25979.81|26100.5|25980.5|26099.04|25979.04|9
1636695510000|2021-11-12 05:38:30|26099.36|25979.36|26098.66|25978.66|26099.36|25979.36|26098.42|25978.42|7
1636695520000|2021-11-12 05:38:40|26098.77|25978.77|26098.26|25978.26|26099.09|25979.09|26098.05|25978.05|10
1636695530000|2021-11-12 05:38:50|26098.63|25978.63|26097.99|25977.99|26098.81|25978.81|26097.75|25977.75|10
1636695540000|2021-11-12 05:39:00|26097.68|25977.68|26096.92|25976.92|26098.21|25978.21|26096.92|25976.92|10
1636695550000|2021-11-12 05:39:10|26096.56|25976.56|26095.67|25975.67|26096.82|25976.82|26095.42|25975.42|9
1636695560000|2021-11-12 05:39:20|26096.64|25976.64|26095.09|25975.09|26097.09|25977.09|26095.09|25975.09|10
1636695570000|2021-11-12 05:39:30|26095.72|25975.72|26096.01|25976.01|26096.79|25976.79|26094.89|25974.89|10
1636695580000|2021-11-12 05:39:40|26095.04|25975.04|26091.21|25971.21|26095.49|25975.49|26091.21|25971.21|10
1636695590000|2021-11-12 05:39:50|26090.94|25970.94|26089.84|25969.84|26090.94|25970.94|26089.4|25969.4|10
1636695600000|2021-11-12 05:40:00|26091.04|25971.04|26088.11|25968.11|26091.04|25971.04|26087.99|25967.99|9
1636695610000|2021-11-12 05:40:10|26087.18|25967.18|26084.73|25964.73|26087.18|25967.18|26084.73|25964.73|10
1636695620000|2021-11-12 05:40:20|26084.64|25964.64|26085.3|25965.3|26085.3|25965.3|26083.97|25963.97|10
1636695630000|2021-11-12 05:40:30|26084.82|25964.82|26084.57|25964.57|26085.82|25965.82|26084.39|25964.39|10
1636695640000|2021-11-12 05:40:40|26085.17|25965.17|26087.05|25967.05|26087.94|25967.94|26085.17|25965.17|10
1636695650000|2021-11-12 05:40:50|26086.89|25966.89|26087.55|25967.55|26087.55|25967.55|26086.61|25966.61|10
1636695660000|2021-11-12 05:41:00|26087.53|25967.53|26086.86|25966.86|26087.53|25967.53|26085.81|25965.81|10
1636695670000|2021-11-12 05:41:10|26086.33|25966.33|26088.07|25968.07|26088.61|25968.61|26086.33|25966.33|8
1636695680000|2021-11-12 05:41:20|26088.43|25968.43|26093.18|25973.18|26093.2|25973.2|26088.43|25968.43|10
1636695690000|2021-11-12 05:41:30|26093.1|25973.1|26097.34|25977.34|26097.34|25977.34|26093.1|25973.1|10
1636695700000|2021-11-12 05:41:40|26097.54|25977.54|26100.33|25980.33|26100.64|25980.64|26097.54|25977.54|10
1636695710000|2021-11-12 05:41:50|26100.36|25980.36|26100.47|25980.47|26100.47|25980.47|26098.27|25978.27|9
1636695720000|2021-11-12 05:42:00|26100.04|25980.04|26100.28|25980.28|26101.75|25981.75|26099.95|25979.95|9
1636695730000|2021-11-12 05:42:10|26101.28|25981.28|26099.34|25979.34|26101.29|25981.29|26099.34|25979.34|10
1636695740000|2021-11-12 05:42:20|26098.94|25978.94|26097.98|25977.98|26098.94|25978.94|26097.4|25977.4|10
1636695750000|2021-11-12 05:42:30|26097.78|25977.78|26096.46|25976.46|26098.27|25978.27|26096.46|25976.46|9
1636695760000|2021-11-12 05:42:40|26096.04|25976.04|26096.03|25976.03|26096.67|25976.67|26095.45|25975.45|10
1636695770000|2021-11-12 05:42:50|26095.74|25975.74|26093.69|25973.69|26095.74|25975.74|26093.69|25973.69|10
1636695780000|2021-11-12 05:43:00|26093.05|25973.05|26091.09|25971.09|26093.81|25973.81|26091.09|25971.09|9
1636695790000|2021-11-12 05:43:10|26090.26|25970.26|26089.81|25969.81|26090.26|25970.26|26089.58|25969.58|9
1636695800000|2021-11-12 05:43:20|26089.64|25969.64|26088.27|25968.27|26089.64|25969.64|26088.02|25968.02|10
1636695810000|2021-11-12 05:43:30|26089.59|25969.59|26085.31|25965.31|26089.59|25969.59|26085.31|25965.31|9
1636695820000|2021-11-12 05:43:40|26084.95|25964.95|26083.07|25963.07|26084.95|25964.95|26082.5|25962.5|10
1636695830000|2021-11-12 05:43:50|26082.77|25962.77|26083.07|25963.07|26083.23|25963.23|26081.23|25961.23|10
1636695840000|2021-11-12 05:44:00|26083.01|25963.01|26081.96|25961.96|26083.01|25963.01|26081.34|25961.34|10
1636695850000|2021-11-12 05:44:10|26082|25962|26080.63|25960.63|26082|25962|26080.63|25960.63|10
1636695860000|2021-11-12 05:44:20|26080.68|25960.68|26080.44|25960.44|26082.53|25962.53|26080.44|25960.44|10
1636695870000|2021-11-12 05:44:30|26081.12|25961.12|26077.57|25957.57|26081.4|25961.4|26077.57|25957.57|10
1636695880000|2021-11-12 05:44:40|26079|25959|26079.42|25959.42|26079.97|25959.97|26079|25959|10
1636695890000|2021-11-12 05:44:50|26077.86|25957.86|26076.87|25956.87|26078.06|25958.06|26076.87|25956.87|10
1636695900000|2021-11-12 05:45:00|26076.99|25956.99|26078.15|25958.15|26079.06|25959.06|26076.99|25956.99|10
1636695910000|2021-11-12 05:45:10|26077.86|25957.86|26078.41|25958.41|26079.17|25959.17|26077.86|25957.86|9
1636695920000|2021-11-12 05:45:20|26078.04|25958.04|26075.62|25955.62|26078.04|25958.04|26075.62|25955.62|10
1636695930000|2021-11-12 05:45:30|26075.54|25955.54|26077.47|25957.47|26077.47|25957.47|26074.87|25954.87|10
1636695940000|2021-11-12 05:45:40|26076.79|25956.79|26074.06|25954.06|26077.08|25957.08|26073.65|25953.65|10
1636695950000|2021-11-12 05:45:50|26071.28|25951.28|26070.31|25950.31|26072.01|25952.01|26069.36|25949.36|10
1636695960000|2021-11-12 05:46:00|26069.06|25949.06|26068.36|25948.36|26069.34|25949.34|26067.55|25947.55|10
1636695970000|2021-11-12 05:46:10|26067.65|25947.65|26066.47|25946.47|26068.15|25948.15|26066.47|25946.47|10
1636695980000|2021-11-12 05:46:20|26066.51|25946.51|26065.24|25945.24|26066.51|25946.51|26064.31|25944.31|10
1636695990000|2021-11-12 05:46:30|26062.27|25942.27|26053.45|25933.45|26062.27|25942.27|26053.45|25933.45|10
1636696000000|2021-11-12 05:46:40|26053.42|25933.42|26052.37|25932.37|26053.42|25933.42|26051.16|25931.16|10
1636696010000|2021-11-12 05:46:50|26052.79|25932.79|26054.39|25934.39|26054.39|25934.39|26051.33|25931.33|10
1636696020000|2021-11-12 05:47:00|26054.02|25934.02|26051.11|25931.11|26054.02|25934.02|26051.11|25931.11|10
1636696030000|2021-11-12 05:47:10|26051.24|25931.24|26047.28|25927.28|26051.88|25931.88|26047.28|25927.28|10
1636696040000|2021-11-12 05:47:20|26047.21|25927.21|26044.5|25924.5|26047.21|25927.21|26044.5|25924.5|10
1636696050000|2021-11-12 05:47:30|26044.38|25924.38|26041.44|25921.44|26044.38|25924.38|26041.43|25921.43|10
1636696060000|2021-11-12 05:47:40|26039.63|25919.63|26039.13|25919.13|26041.2|25921.2|26039.13|25919.13|9
1636696070000|2021-11-12 05:47:50|26036.58|25916.58|26035.54|25915.54|26036.65|25916.65|26035.46|25915.46|10
1636696080000|2021-11-12 05:48:00|26035.41|25915.41|26035.11|25915.11|26035.41|25915.41|26034.7|25914.7|10
1636696090000|2021-11-12 05:48:10|26035.28|25915.28|26032.89|25912.89|26035.33|25915.33|26032.89|25912.89|9
1636696100000|2021-11-12 05:48:20|26031.48|25911.48|26020.38|25900.38|26031.48|25911.48|26020.38|25900.38|10
1636696110000|2021-11-12 05:48:30|26021.16|25901.16|26023.07|25903.07|26023.14|25903.14|26020.1|25900.1|10
1636696120000|2021-11-12 05:48:40|26022.37|25902.37|26019.45|25899.45|26022.62|25902.62|26018.75|25898.75|10
1636696130000|2021-11-12 05:48:50|26019.57|25899.57|26023.32|25903.32|26023.82|25903.82|26019.4|25899.4|10
1636696140000|2021-11-12 05:49:00|26024.1|25904.1|26026.54|25906.54|26026.54|25906.54|26024.1|25904.1|10
1636696150000|2021-11-12 05:49:10|26027|25907|26028.93|25908.93|26029.33|25909.33|26027|25907|10
1636696160000|2021-11-12 05:49:20|26028.92|25908.92|26028.17|25908.17|26029.32|25909.32|26028.13|25908.13|10
1636696170000|2021-11-12 05:49:30|26027.08|25907.08|26026.62|25906.62|26028.06|25908.06|26026.5|25906.5|10
1636696180000|2021-11-12 05:49:40|26026.82|25906.82|26025.38|25905.38|26026.82|25906.82|26025.16|25905.16|9
1636696190000|2021-11-12 05:49:50|26025.17|25905.17|26024.62|25904.62|26025.17|25905.17|26024.62|25904.62|10
1636696200000|2021-11-12 05:50:00|26024.57|25904.57|26028.2|25908.2|26028.2|25908.2|26024.57|25904.57|10
1636696210000|2021-11-12 05:50:10|26028.81|25908.81|26030.81|25910.81|26030.81|25910.81|26028.47|25908.47|10
1636696220000|2021-11-12 05:50:20|26030.65|25910.65|26029.13|25909.13|26030.65|25910.65|26029.13|25909.13|9
1636696230000|2021-11-12 05:50:30|26028.67|25908.67|26027.64|25907.64|26028.67|25908.67|26027.01|25907.01|10
1636696240000|2021-11-12 05:50:40|26027.31|25907.31|26023.43|25903.43|26027.31|25907.31|26022.88|25902.88|10
1636696250000|2021-11-12 05:50:50|26023.26|25903.26|26021.4|25901.4|26023.7|25903.7|26020.7|25900.7|10
1636696260000|2021-11-12 05:51:00|26021.64|25901.64|26017.54|25897.54|26021.64|25901.64|26017.54|25897.54|10
1636696270000|2021-11-12 05:51:10|26018.05|25898.05|26017.32|25897.32|26018.18|25898.18|26016.39|25896.39|10
1636696280000|2021-11-12 05:51:20|26017.86|25897.86|26020.11|25900.11|26020.25|25900.25|26017.86|25897.86|10
1636696290000|2021-11-12 05:51:30|26020.37|25900.37|26023.55|25903.55|26023.55|25903.55|26020.37|25900.37|10
1636696300000|2021-11-12 05:51:40|26023.82|25903.82|26023.68|25903.68|26024.38|25904.38|26023.37|25903.37|9
1636696310000|2021-11-12 05:51:50|26023.66|25903.66|26024.16|25904.16|26024.16|25904.16|26023.11|25903.11|8
1636696320000|2021-11-12 05:52:00|26024.55|25904.55|26024.67|25904.67|26024.9|25904.9|26024.04|25904.04|10
1636696330000|2021-11-12 05:52:10|26024.77|25904.77|26025.96|25905.96|26026.12|25906.12|26024.77|25904.77|9
1636696340000|2021-11-12 05:52:20|26026|25906|26030.39|25910.39|26030.39|25910.39|26026|25906|10
1636696350000|2021-11-12 05:52:30|26032.42|25912.42|26036.65|25916.65|26036.65|25916.65|26032.42|25912.42|10
1636696360000|2021-11-12 05:52:40|26036.73|25916.73|26035.7|25915.7|26037.48|25917.48|26035.7|25915.7|10
1636696370000|2021-11-12 05:52:50|26034.41|25914.41|26032.79|25912.79|26034.41|25914.41|26032.74|25912.74|10
1636696380000|2021-11-12 05:53:00|26031.43|25911.43|26029.32|25909.32|26031.43|25911.43|26029.32|25909.32|9
1636696390000|2021-11-12 05:53:10|26030.44|25910.44|26027.93|25907.93|26030.44|25910.44|26027.57|25907.57|10
1636696400000|2021-11-12 05:53:20|26028.37|25908.37|26027.07|25907.07|26028.37|25908.37|26027.07|25907.07|10
1636696410000|2021-11-12 05:53:30|26026.91|25906.91|26024.67|25904.67|26026.91|25906.91|26024.45|25904.45|9
1636696420000|2021-11-12 05:53:40|26023.2|25903.2|26019.12|25899.12|26023.2|25903.2|26019.12|25899.12|10
1636696430000|2021-11-12 05:53:50|26019.04|25899.04|26018.42|25898.42|26019.97|25899.97|26018.42|25898.42|10
1636696440000|2021-11-12 05:54:00|26018.14|25898.14|26018.72|25898.72|26018.72|25898.72|26017.63|25897.63|10
1636696450000|2021-11-12 05:54:10|26018.59|25898.59|26020.99|25900.99|26020.99|25900.99|26018.59|25898.59|10
1636696460000|2021-11-12 05:54:20|26020.36|25900.36|26019.12|25899.12|26020.36|25900.36|26019.12|25899.12|10
1636696470000|2021-11-12 05:54:30|26018.42|25898.42|26014.19|25894.19|26018.42|25898.42|26014.19|25894.19|9
1636696480000|2021-11-12 05:54:40|26012.67|25892.67|26008.52|25888.52|26012.67|25892.67|26008.52|25888.52|10
1636696490000|2021-11-12 05:54:50|26008.3|25888.3|26007.19|25887.19|26008.3|25888.3|26006.13|25886.13|10
1636696500000|2021-11-12 05:55:00|26007.32|25887.32|26010.49|25890.49|26010.49|25890.49|26007.32|25887.32|10
1636696510000|2021-11-12 05:55:10|26010.63|25890.63|26011.63|25891.63|26013.58|25893.58|26010.27|25890.27|10
1636696520000|2021-11-12 05:55:20|26012.64|25892.64|26018.35|25898.35|26018.35|25898.35|26012.64|25892.64|10
1636696530000|2021-11-12 05:55:30|26018.71|25898.71|26015.7|25895.7|26018.71|25898.71|26015.7|25895.7|10
1636696540000|2021-11-12 05:55:40|26015.72|25895.72|26012.68|25892.68|26015.72|25895.72|26012.68|25892.68|10
1636696550000|2021-11-12 05:55:50|26013.31|25893.31|26012.62|25892.62|26014.09|25894.09|26012.33|25892.33|10
1636696560000|2021-11-12 05:56:00|26012.59|25892.59|26007.22|25887.22|26012.59|25892.59|26007.22|25887.22|10
1636696570000|2021-11-12 05:56:10|26006.71|25886.71|26006.59|25886.59|26007.1|25887.1|26006.59|25886.59|10
1636696580000|2021-11-12 05:56:20|26005.72|25885.72|26003.68|25883.68|26005.72|25885.72|26003.68|25883.68|9
1636696590000|2021-11-12 05:56:30|26003.67|25883.67|25996.89|25876.89|26003.67|25883.67|25996.69|25876.69|10
1636696600000|2021-11-12 05:56:40|25996.54|25876.54|25996.57|25876.57|25996.59|25876.59|25996.17|25876.17|10
1636696610000|2021-11-12 05:56:50|25996.76|25876.76|25998.71|25878.71|25998.71|25878.71|25996.76|25876.76|10
1636696620000|2021-11-12 05:57:00|25999.49|25879.49|25998.32|25878.32|25999.49|25879.49|25998.32|25878.32|9
1636696630000|2021-11-12 05:57:10|25998.3|25878.3|25997.97|25877.97|25998.37|25878.37|25997.65|25877.65|10
1636696640000|2021-11-12 05:57:20|25998.34|25878.34|25997.41|25877.41|25998.65|25878.65|25997.41|25877.41|10
1636696650000|2021-11-12 05:57:30|25997.46|25877.46|25992.96|25872.96|25998|25878|25992.96|25872.96|10
1636696660000|2021-11-12 05:57:40|25992.66|25872.66|25989.19|25869.19|25992.66|25872.66|25988.78|25868.78|9
1636696670000|2021-11-12 05:57:50|25988.87|25868.87|25988.81|25868.81|25989.8|25869.8|25988.21|25868.21|10
1636696680000|2021-11-12 05:58:00|25988.5|25868.5|25986.99|25866.99|25989.14|25869.14|25986.99|25866.99|9
1636696690000|2021-11-12 05:58:10|25986.76|25866.76|25986.57|25866.57|25986.76|25866.76|25985.98|25865.98|9
1636696700000|2021-11-12 05:58:20|25987.04|25867.04|25988.19|25868.19|25988.19|25868.19|25986.78|25866.78|10
1636696710000|2021-11-12 05:58:30|25987.96|25867.96|25988.18|25868.18|25988.98|25868.98|25987.96|25867.96|10
1636696720000|2021-11-12 05:58:40|25988.23|25868.23|25987.47|25867.47|25989.59|25869.59|25987.3|25867.3|10
1636696730000|2021-11-12 05:58:50|25987.61|25867.61|25986.98|25866.98|25987.95|25867.95|25986.01|25866.01|10
1636696740000|2021-11-12 05:59:00|25986.89|25866.89|25983.91|25863.91|25986.94|25866.94|25983.91|25863.91|10
1636696750000|2021-11-12 05:59:10|25983.96|25863.96|25981.06|25861.06|25983.96|25863.96|25981.06|25861.06|9
1636696760000|2021-11-12 05:59:20|25981.14|25861.14|25977.46|25857.46|25981.14|25861.14|25977.31|25857.31|10
1636696770000|2021-11-12 05:59:30|25978.01|25858.01|25979.1|25859.1|25979.12|25859.12|25977.9|25857.9|10
1636696780000|2021-11-12 05:59:40|25979.64|25859.64|25979.59|25859.59|25980.17|25860.17|25978.72|25858.72|9
1636696790000|2021-11-12 05:59:50|25980.42|25860.42|25979.54|25859.54|25980.42|25860.42|25978.1|25858.1|10
1636696800000|2021-11-12 06:00:00|25978.69|25858.69|25976.81|25856.81|25978.96|25858.96|25976.78|25856.78|10
1636696810000|2021-11-12 06:00:10|25976.77|25856.77|25977.69|25857.69|25977.69|25857.69|25976.77|25856.77|9
1636696820000|2021-11-12 06:00:20|25978.16|25858.16|25978.13|25858.13|25978.31|25858.31|25977.58|25857.58|8
1636696830000|2021-11-12 06:00:30|25977.82|25857.82|25975.04|25855.04|25977.82|25857.82|25975.04|25855.04|9
1636696840000|2021-11-12 06:00:40|25977.12|25857.12|25977.05|25857.05|25977.28|25857.28|25975.91|25855.91|9
1636696850000|2021-11-12 06:00:50|25976.39|25856.39|25978.67|25858.67|25978.67|25858.67|25976.32|25856.32|9
1636696860000|2021-11-12 06:01:00|25978.73|25858.73|25981.29|25861.29|25981.56|25861.56|25978.73|25858.73|10
1636696870000|2021-11-12 06:01:10|25981.92|25861.92|25977.17|25857.17|25981.92|25861.92|25976.91|25856.91|10
1636696880000|2021-11-12 06:01:20|25977.07|25857.07|25975.24|25855.24|25977.07|25857.07|25974.99|25854.99|10
1636696890000|2021-11-12 06:01:30|25974.18|25854.18|25976.76|25856.76|25977.17|25857.17|25974.12|25854.12|10
1636696900000|2021-11-12 06:01:40|25977.05|25857.05|25975.63|25855.63|25977.05|25857.05|25974.73|25854.73|10
1636696910000|2021-11-12 06:01:50|25976.23|25856.23|25979.92|25859.92|25979.92|25859.92|25976.22|25856.22|10
1636696920000|2021-11-12 06:02:00|25979.04|25859.04|25979.61|25859.61|25979.63|25859.63|25978.41|25858.41|9
1636696930000|2021-11-12 06:02:10|25979.74|25859.74|25986.35|25866.35|25986.35|25866.35|25979.74|25859.74|10
1636696940000|2021-11-12 06:02:20|25987.03|25867.03|25986.13|25866.13|25987.03|25867.03|25985.81|25865.81|10
1636696950000|2021-11-12 06:02:30|25986.11|25866.11|25984.86|25864.86|25986.19|25866.19|25984.74|25864.74|10
1636696960000|2021-11-12 06:02:40|25983.98|25863.98|25985.22|25865.22|25985.22|25865.22|25983.61|25863.61|9
1636696970000|2021-11-12 06:02:50|25986.74|25866.74|25987.7|25867.7|25988.29|25868.29|25986.74|25866.74|10
1636696980000|2021-11-12 06:03:00|25988.09|25868.09|25990.49|25870.49|25990.49|25870.49|25987.85|25867.85|10
1636696990000|2021-11-12 06:03:10|25992.39|25872.39|26003.69|25883.69|26003.69|25883.69|25992.39|25872.39|10
1636697000000|2021-11-12 06:03:20|26006.37|25886.37|26011.5|25891.5|26011.5|25891.5|26006.37|25886.37|9
1636697010000|2021-11-12 06:03:30|26012.05|25892.05|26015.38|25895.38|26015.45|25895.45|26012.05|25892.05|10
1636697020000|2021-11-12 06:03:40|26015.56|25895.56|26019.35|25899.35|26019.35|25899.35|26015.49|25895.49|8
1636697030000|2021-11-12 06:03:50|26018.47|25898.47|26020.13|25900.13|26021.14|25901.14|26017.59|25897.59|10
1636697040000|2021-11-12 06:04:00|26018.38|25898.38|26015.71|25895.71|26018.38|25898.38|26015.55|25895.55|10
1636697050000|2021-11-12 06:04:10|26015.34|25895.34|26013.33|25893.33|26015.34|25895.34|26013.33|25893.33|10
1636697060000|2021-11-12 06:04:20|26013.3|25893.3|26014.95|25894.95|26014.95|25894.95|26013.3|25893.3|10
1636697070000|2021-11-12 06:04:30|26015.08|25895.08|26015.33|25895.33|26016.81|25896.81|26015.08|25895.08|10
1636697080000|2021-11-12 06:04:40|26015.37|25895.37|26015.01|25895.01|26017.24|25897.24|26013.83|25893.83|10
1636697090000|2021-11-12 06:04:50|26014.01|25894.01|26012.41|25892.41|26014.19|25894.19|26012.32|25892.32|10
1636697100000|2021-11-12 06:05:00|26012.49|25892.49|26011.6|25891.6|26014.08|25894.08|26011.6|25891.6|10
1636697110000|2021-11-12 06:05:10|26011.65|25891.65|26012.76|25892.76|26013.43|25893.43|26011.65|25891.65|10
1636697120000|2021-11-12 06:05:20|26012.86|25892.86|26013.19|25893.19|26014.31|25894.31|26012.86|25892.86|9
1636697130000|2021-11-12 06:05:30|26013.11|25893.11|26015.57|25895.57|26015.57|25895.57|26013.11|25893.11|10
1636697140000|2021-11-12 06:05:40|26016.17|25896.17|26016.52|25896.52|26018.24|25898.24|26016.17|25896.17|8
1636697150000|2021-11-12 06:05:50|26016.32|25896.32|26009.01|25889.01|26016.32|25896.32|26009.01|25889.01|10
1636697160000|2021-11-12 06:06:00|26007.13|25887.13|25998.74|25878.74|26007.13|25887.13|25998.74|25878.74|10
1636697170000|2021-11-12 06:06:10|25998.45|25878.45|25993.16|25873.16|25998.45|25878.45|25993.16|25873.16|10
1636697180000|2021-11-12 06:06:20|25994.28|25874.28|25993.36|25873.36|25994.28|25874.28|25991.65|25871.65|10
1636697190000|2021-11-12 06:06:30|25993.72|25873.72|25997.81|25877.81|25997.81|25877.81|25993.72|25873.72|8
1636697200000|2021-11-12 06:06:40|25999.31|25879.31|26003.15|25883.15|26003.15|25883.15|25999.31|25879.31|10
1636697210000|2021-11-12 06:06:50|26003.08|25883.08|26004.58|25884.58|26005.31|25885.31|26003.08|25883.08|10
1636697220000|2021-11-12 06:07:00|26004.5|25884.5|26008.14|25888.14|26009.98|25889.98|26004.5|25884.5|9
1636697230000|2021-11-12 06:07:10|26007.5|25887.5|26007.42|25887.42|26007.67|25887.67|26007.23|25887.23|8
1636697240000|2021-11-12 06:07:20|26007.53|25887.53|26007.92|25887.92|26008.72|25888.72|26006.47|25886.47|10
1636697250000|2021-11-12 06:07:30|26008.05|25888.05|26009.18|25889.18|26009.18|25889.18|26007.84|25887.84|9
1636697260000|2021-11-12 06:07:40|26009.98|25889.98|26007.82|25887.82|26010.2|25890.2|26007.73|25887.73|10
1636697270000|2021-11-12 06:07:50|26007.61|25887.61|26005.45|25885.45|26007.82|25887.82|26005.45|25885.45|10
1636697280000|2021-11-12 06:08:00|26006.04|25886.04|26007.77|25887.77|26008.51|25888.51|26006.04|25886.04|10
1636697290000|2021-11-12 06:08:10|26008.47|25888.47|26008.31|25888.31|26009.2|25889.2|26007.96|25887.96|10
1636697300000|2021-11-12 06:08:20|26008.06|25888.06|26008.55|25888.55|26009.77|25889.77|26008.06|25888.06|9
1636697310000|2021-11-12 06:08:30|26008.52|25888.52|26010.69|25890.69|26010.69|25890.69|26007.84|25887.84|10
1636697320000|2021-11-12 06:08:40|26010.66|25890.66|26010.82|25890.82|26010.82|25890.82|26010.09|25890.09|10
1636697330000|2021-11-12 06:08:50|26010.83|25890.83|26011.05|25891.05|26012.1|25892.1|26010.83|25890.83|10
1636697340000|2021-11-12 06:09:00|26011.23|25891.23|26011.54|25891.54|26012.42|25892.42|26011.23|25891.23|9
1636697350000|2021-11-12 06:09:10|26011.8|25891.8|26011.02|25891.02|26011.8|25891.8|26010.8|25890.8|10
1636697360000|2021-11-12 06:09:20|26010.33|25890.33|26010.09|25890.09|26010.33|25890.33|26009.92|25889.92|8
1636697370000|2021-11-12 06:09:30|26010.08|25890.08|26012.18|25892.18|26012.18|25892.18|26010.08|25890.08|9
1636697380000|2021-11-12 06:09:40|26012.12|25892.12|26011.59|25891.59|26013.7|25893.7|26011.59|25891.59|10
1636697390000|2021-11-12 06:09:50|26012.45|25892.45|26016.97|25896.97|26017.57|25897.57|26012.45|25892.45|10
1636697400000|2021-11-12 06:10:00|26017.6|25897.6|26018.13|25898.13|26018.13|25898.13|26016.57|25896.57|10
1636697410000|2021-11-12 06:10:10|26017.34|25897.34|26018.47|25898.47|26018.55|25898.55|26017.34|25897.34|10
1636697420000|2021-11-12 06:10:20|26018.61|25898.61|26018.76|25898.76|26020.08|25900.08|26018.61|25898.61|8
1636697430000|2021-11-12 06:10:30|26018.87|25898.87|26018.05|25898.05|26019.38|25899.38|26018.05|25898.05|9
1636697440000|2021-11-12 06:10:40|26017.97|25897.97|26016.24|25896.24|26017.97|25897.97|26015.87|25895.87|10
1636697450000|2021-11-12 06:10:50|26016.34|25896.34|26016.64|25896.64|26017.64|25897.64|26016.34|25896.34|7
1636697460000|2021-11-12 06:11:00|26015.89|25895.89|26015.96|25895.96|26016.87|25896.87|26015.87|25895.87|10
1636697470000|2021-11-12 06:11:10|26015.76|25895.76|26014.67|25894.67|26015.85|25895.85|26014.67|25894.67|10
1636697480000|2021-11-12 06:11:20|26014.59|25894.59|26014.21|25894.21|26014.59|25894.59|26013.99|25893.99|10
1636697490000|2021-11-12 06:11:30|26012.36|25892.36|26011.69|25891.69|26013.02|25893.02|26011.29|25891.29|9
1636697500000|2021-11-12 06:11:40|26011.49|25891.49|26011.19|25891.19|26011.98|25891.98|26010.53|25890.53|10
1636697510000|2021-11-12 06:11:50|26011.61|25891.61|26009.28|25889.28|26011.61|25891.61|26009.28|25889.28|10
1636697520000|2021-11-12 06:12:00|26009.09|25889.09|26006.39|25886.39|26009.54|25889.54|26006.27|25886.27|10
1636697530000|2021-11-12 06:12:10|26006.33|25886.33|26004.32|25884.32|26006.33|25886.33|26004.32|25884.32|10
1636697540000|2021-11-12 06:12:20|26003.5|25883.5|26001.86|25881.86|26003.81|25883.81|26001.39|25881.39|10
1636697550000|2021-11-12 06:12:30|26001.21|25881.21|26000.36|25880.36|26004.32|25884.32|26000.36|25880.36|10
1636697560000|2021-11-12 06:12:40|26001.09|25881.09|26000.05|25880.05|26001.84|25881.84|26000.03|25880.03|10
1636697570000|2021-11-12 06:12:50|26000.33|25880.33|25999.51|25879.51|26000.33|25880.33|25999.42|25879.42|9
1636697580000|2021-11-12 06:13:00|25999.4|25879.4|25999|25879|25999.57|25879.57|25999|25879|10
1636697590000|2021-11-12 06:13:10|25998.81|25878.81|25998.87|25878.87|26000.77|25880.77|25998.81|25878.81|8
1636697600000|2021-11-12 06:13:20|25998.49|25878.49|25996.22|25876.22|25998.49|25878.49|25996.22|25876.22|10
1636697610000|2021-11-12 06:13:30|25995.58|25875.58|25993.58|25873.58|25995.58|25875.58|25993.58|25873.58|9
1636697620000|2021-11-12 06:13:40|25993.54|25873.54|25991.32|25871.32|25993.54|25873.54|25991.31|25871.31|10
1636697630000|2021-11-12 06:13:50|25990.53|25870.53|25986.86|25866.86|25990.53|25870.53|25985.25|25865.25|10
1636697640000|2021-11-12 06:14:00|25986.71|25866.71|25984.33|25864.33|25986.71|25866.71|25984.33|25864.33|10
1636697650000|2021-11-12 06:14:10|25984.31|25864.31|25983.93|25863.93|25984.32|25864.32|25983.2|25863.2|9
1636697660000|2021-11-12 06:14:20|25983.61|25863.61|25980.34|25860.34|25984.14|25864.14|25980.34|25860.34|10
1636697670000|2021-11-12 06:14:30|25979|25859|25975.4|25855.4|25979|25859|25975.4|25855.4|9
1636697680000|2021-11-12 06:14:40|25977.04|25857.04|25973.99|25853.99|25977.04|25857.04|25973.99|25853.99|9
1636697690000|2021-11-12 06:14:50|25974.58|25854.58|25971.16|25851.16|25974.58|25854.58|25971.16|25851.16|8
1636697700000|2021-11-12 06:15:00|25970.21|25850.21|25969.67|25849.67|25970.83|25850.83|25968.39|25848.39|9
1636697710000|2021-11-12 06:15:10|25969.29|25849.29|25968.13|25848.13|25969.46|25849.46|25966.14|25846.14|9
1636697720000|2021-11-12 06:15:20|25967.51|25847.51|25962.38|25842.38|25967.51|25847.51|25962.38|25842.38|10
1636697730000|2021-11-12 06:15:30|25962.03|25842.03|25960.7|25840.7|25962.7|25842.7|25960.7|25840.7|10
1636697740000|2021-11-12 06:15:40|25964.77|25844.77|25967.68|25847.68|25969.3|25849.3|25964.77|25844.77|10
1636697750000|2021-11-12 06:15:50|25968.02|25848.02|25968.83|25848.83|25968.83|25848.83|25966.31|25846.31|9
1636697760000|2021-11-12 06:16:00|25969.6|25849.6|25973.36|25853.36|25973.36|25853.36|25969.24|25849.24|10
1636697770000|2021-11-12 06:16:10|25973.15|25853.15|25979.01|25859.01|25979.01|25859.01|25973.15|25853.15|9
1636697780000|2021-11-12 06:16:20|25979.06|25859.06|25983.9|25863.9|25983.9|25863.9|25979.06|25859.06|10
1636697790000|2021-11-12 06:16:30|25985.83|25865.83|25984.87|25864.87|25986.26|25866.26|25984.87|25864.87|10
1636697800000|2021-11-12 06:16:40|25983.37|25863.37|25978.34|25858.34|25983.37|25863.37|25977.88|25857.88|10
1636697810000|2021-11-12 06:16:50|25978.55|25858.55|25978.31|25858.31|25978.55|25858.55|25974.99|25854.99|10
1636697820000|2021-11-12 06:17:00|25977.11|25857.11|25979.96|25859.96|25979.96|25859.96|25976.81|25856.81|10
1636697830000|2021-11-12 06:17:10|25980.3|25860.3|25982.13|25862.13|25982.13|25862.13|25980.3|25860.3|10
1636697840000|2021-11-12 06:17:20|25981.24|25861.24|25980.06|25860.06|25981.46|25861.46|25979.91|25859.91|9
1636697850000|2021-11-12 06:17:30|25979.9|25859.9|25979.64|25859.64|25980.01|25860.01|25978.85|25858.85|10
1636697860000|2021-11-12 06:17:40|25979.03|25859.03|25980.73|25860.73|25982.25|25862.25|25978.61|25858.61|9
1636697870000|2021-11-12 06:17:50|25980.62|25860.62|25979.49|25859.49|25980.62|25860.62|25979.49|25859.49|10
1636697880000|2021-11-12 06:18:00|25979.45|25859.45|25982.32|25862.32|25982.32|25862.32|25979.35|25859.35|10
1636697890000|2021-11-12 06:18:10|25982.49|25862.49|25981.59|25861.59|25983.51|25863.51|25981.32|25861.32|10
1636697900000|2021-11-12 06:18:20|25981.05|25861.05|25980.77|25860.77|25981.05|25861.05|25979.78|25859.78|9
1636697910000|2021-11-12 06:18:30|25981.12|25861.12|25983.32|25863.32|25983.44|25863.44|25980.86|25860.86|9
1636697920000|2021-11-12 06:18:40|25983.39|25863.39|25985.74|25865.74|25985.74|25865.74|25983.39|25863.39|10
1636697930000|2021-11-12 06:18:50|25985.38|25865.38|25986.57|25866.57|25986.87|25866.87|25985.38|25865.38|10
1636697940000|2021-11-12 06:19:00|25986.53|25866.53|25991.03|25871.03|25991.03|25871.03|25986.53|25866.53|10
1636697950000|2021-11-12 06:19:10|25994.18|25874.18|25996.56|25876.56|25996.56|25876.56|25993.12|25873.12|10
1636697960000|2021-11-12 06:19:20|25996.68|25876.68|25997.93|25877.93|25997.94|25877.94|25996.17|25876.17|10
1636697970000|2021-11-12 06:19:30|25998.03|25878.03|25999.58|25879.58|26000|25880|25998.03|25878.03|10
1636697980000|2021-11-12 06:19:40|25999.66|25879.66|26000.65|25880.65|26001.97|25881.97|25999.66|25879.66|9
1636697990000|2021-11-12 06:19:50|26000.62|25880.62|26004.74|25884.74|26004.74|25884.74|26000.62|25880.62|10
1636698000000|2021-11-12 06:20:00|26004.35|25884.35|26003.04|25883.04|26004.58|25884.58|26002.73|25882.73|10
1636698010000|2021-11-12 06:20:10|26002.3|25882.3|26004.95|25884.95|26004.95|25884.95|26002.1|25882.1|9
1636698020000|2021-11-12 06:20:20|26004.42|25884.42|26006.78|25886.78|26006.78|25886.78|26003.48|25883.48|9
1636698030000|2021-11-12 06:20:30|26006.75|25886.75|26006.91|25886.91|26007.97|25887.97|26006.75|25886.75|10
1636698040000|2021-11-12 06:20:40|26006.9|25886.9|26008.63|25888.63|26008.83|25888.83|26006.74|25886.74|10
1636698050000|2021-11-12 06:20:50|26009.22|25889.22|26011.1|25891.1|26011.1|25891.1|26009.22|25889.22|10
1636698060000|2021-11-12 06:21:00|26011.04|25891.04|26009.16|25889.16|26011.84|25891.84|26009.16|25889.16|8
1636698070000|2021-11-12 06:21:10|26008.62|25888.62|26007.57|25887.57|26008.62|25888.62|26006.51|25886.51|10
1636698080000|2021-11-12 06:21:20|26006.87|25886.87|26004.95|25884.95|26006.96|25886.96|26004.45|25884.45|9
1636698090000|2021-11-12 06:21:30|26003.71|25883.71|25998.14|25878.14|26005.08|25885.08|25998.14|25878.14|9
1636698100000|2021-11-12 06:21:40|25998.09|25878.09|26005.81|25885.81|26005.81|25885.81|25997.29|25877.29|10
1636698110000|2021-11-12 06:21:50|26006.72|25886.72|26015.85|25895.85|26015.85|25895.85|26006.72|25886.72|10
1636698120000|2021-11-12 06:22:00|26015.92|25895.92|26033.17|25913.17|26033.17|25913.17|26015.92|25895.92|10
1636698130000|2021-11-12 06:22:10|26035.38|25915.38|26037.15|25917.15|26038.8|25918.8|26035.38|25915.38|9
1636698140000|2021-11-12 06:22:20|26037.43|25917.43|26036.28|25916.28|26038.09|25918.09|26036.28|25916.28|10
1636698150000|2021-11-12 06:22:30|26036.34|25916.34|26035.58|25915.58|26038.06|25918.06|26035.58|25915.58|10
1636698160000|2021-11-12 06:22:40|26034.71|25914.71|26031.58|25911.58|26034.92|25914.92|26031.13|25911.13|8
1636698170000|2021-11-12 06:22:50|26030.37|25910.37|26029.15|25909.15|26030.49|25910.49|26028.4|25908.4|8
1636698180000|2021-11-12 06:23:00|26028.64|25908.64|26029.41|25909.41|26029.41|25909.41|26028.26|25908.26|9
1636698190000|2021-11-12 06:23:10|26029.66|25909.66|26035.34|25915.34|26035.34|25915.34|26029.66|25909.66|9
1636698200000|2021-11-12 06:23:20|26035.92|25915.92|26037.44|25917.44|26037.5|25917.5|26035.92|25915.92|10
1636698210000|2021-11-12 06:23:30|26037.77|25917.77|26035.8|25915.8|26037.92|25917.92|26035.8|25915.8|9
1636698220000|2021-11-12 06:23:40|26035.76|25915.76|26037.68|25917.68|26038.23|25918.23|26035.56|25915.56|9
1636698230000|2021-11-12 06:23:50|26038.49|25918.49|26038.35|25918.35|26038.99|25918.99|26036.21|25916.21|10
1636698240000|2021-11-12 06:24:00|26038.53|25918.53|26041|25921|26041.02|25921.02|26038.53|25918.53|10
1636698250000|2021-11-12 06:24:10|26041.03|25921.03|26044.77|25924.77|26044.77|25924.77|26037.81|25917.81|10
1636698260000|2021-11-12 06:24:20|26043.77|25923.77|26045.09|25925.09|26045.09|25925.09|26042.73|25922.73|10
1636698270000|2021-11-12 06:24:30|26045.41|25925.41|26049.41|25929.41|26051.62|25931.62|26045.41|25925.41|10
1636698280000|2021-11-12 06:24:40|26049.3|25929.3|26048.91|25928.91|26049.55|25929.55|26048.9|25928.9|10
1636698290000|2021-11-12 06:24:50|26048.93|25928.93|26046.55|25926.55|26048.93|25928.93|26046.55|25926.55|9
1636698300000|2021-11-12 06:25:00|26046.57|25926.57|26045.36|25925.36|26046.57|25926.57|26042.78|25922.78|10
1636698310000|2021-11-12 06:25:10|26045.07|25925.07|26044.45|25924.45|26045.63|25925.63|26044.22|25924.22|9
1636698320000|2021-11-12 06:25:20|26043.84|25923.84|26044.53|25924.53|26044.53|25924.53|26043.51|25923.51|9
1636698330000|2021-11-12 06:25:30|26044.41|25924.41|26045.42|25925.42|26045.42|25925.42|26044.24|25924.24|9
1636698340000|2021-11-12 06:25:40|26045.47|25925.47|26046.46|25926.46|26046.46|25926.46|26044.47|25924.47|10
1636698350000|2021-11-12 06:25:50|26047.05|25927.05|26046.61|25926.61|26047.05|25927.05|26046.09|25926.09|9
1636698360000|2021-11-12 06:26:00|26049.05|25929.05|26047.72|25927.72|26049.05|25929.05|26047.72|25927.72|9
1636698370000|2021-11-12 06:26:10|26048.22|25928.22|26048.69|25928.69|26049.37|25929.37|26048.13|25928.13|10
1636698380000|2021-11-12 06:26:20|26049.05|25929.05|26048.04|25928.04|26049.97|25929.97|26048.04|25928.04|10
1636698390000|2021-11-12 06:26:30|26048.07|25928.07|26050.29|25930.29|26050.47|25930.47|26048.07|25928.07|10
1636698400000|2021-11-12 06:26:40|26049.93|25929.93|26050.96|25930.96|26051.31|25931.31|26049.93|25929.93|10
1636698410000|2021-11-12 06:26:50|26051.11|25931.11|26051.87|25931.87|26052.24|25932.24|26050.36|25930.36|10
1636698420000|2021-11-12 06:27:00|26051.76|25931.76|26050.35|25930.35|26051.76|25931.76|26049.92|25929.92|10
1636698430000|2021-11-12 06:27:10|26049.41|25929.41|26047.42|25927.42|26049.41|25929.41|26047.42|25927.42|10
1636698440000|2021-11-12 06:27:20|26049.19|25929.19|26049.93|25929.93|26050.04|25930.04|26048.73|25928.73|9
1636698450000|2021-11-12 06:27:30|26049.46|25929.46|26049.38|25929.38|26049.75|25929.75|26048.82|25928.82|7
1636698460000|2021-11-12 06:27:40|26049.81|25929.81|26048.8|25928.8|26049.81|25929.81|26048.27|25928.27|6
1636698470000|2021-11-12 06:27:50|26049.22|25929.22|26047.74|25927.74|26049.24|25929.24|26047.02|25927.02|10
1636698480000|2021-11-12 06:28:00|26049.43|25929.43|26049.14|25929.14|26049.43|25929.43|26048.9|25928.9|9
1636698490000|2021-11-12 06:28:10|26049.73|25929.73|26048.89|25928.89|26049.73|25929.73|26048.19|25928.19|10
1636698500000|2021-11-12 06:28:20|26049.33|25929.33|26045.8|25925.8|26049.33|25929.33|26045.29|25925.29|10
1636698510000|2021-11-12 06:28:30|26046.59|25926.59|26045.24|25925.24|26046.59|25926.59|26045.06|25925.06|10
1636698520000|2021-11-12 06:28:40|26044.91|25924.91|26045.74|25925.74|26045.74|25925.74|26044.59|25924.59|10
1636698530000|2021-11-12 06:28:50|26047.05|25927.05|26049.08|25929.08|26049.08|25929.08|26046.76|25926.76|10
1636698540000|2021-11-12 06:29:00|26049.11|25929.11|26050.99|25930.99|26050.99|25930.99|26049.11|25929.11|10
1636698550000|2021-11-12 06:29:10|26051.18|25931.18|26052.8|25932.8|26052.8|25932.8|26050.68|25930.68|10
1636698560000|2021-11-12 06:29:20|26052.3|25932.3|26053.59|25933.59|26054.22|25934.22|26051.98|25931.98|10
1636698570000|2021-11-12 06:29:30|26052.61|25932.61|26051.28|25931.28|26052.89|25932.89|26051.28|25931.28|7
1636698580000|2021-11-12 06:29:40|26051.24|25931.24|26047.34|25927.34|26051.42|25931.42|26047.25|25927.25|10
1636698590000|2021-11-12 06:29:50|26046.89|25926.89|26047.01|25927.01|26047.35|25927.35|26046.83|25926.83|10
1636698600000|2021-11-12 06:30:00|26046.61|25926.61|26046.56|25926.56|26047.09|25927.09|26046.56|25926.56|10
1636698610000|2021-11-12 06:30:10|26046.3|25926.3|26045.99|25925.99|26046.89|25926.89|26045.36|25925.36|8
1636698620000|2021-11-12 06:30:20|26046.04|25926.04|26047.5|25927.5|26047.61|25927.61|26046.04|25926.04|10
1636698630000|2021-11-12 06:30:30|26047.43|25927.43|26045.31|25925.31|26047.72|25927.72|26045.02|25925.02|10
1636698640000|2021-11-12 06:30:40|26044.75|25924.75|26043.54|25923.54|26044.91|25924.91|26043.54|25923.54|9
1636698650000|2021-11-12 06:30:50|26043.94|25923.94|26043.19|25923.19|26044.55|25924.55|26043.19|25923.19|10
1636698660000|2021-11-12 06:31:00|26043.61|25923.61|26043.97|25923.97|26045.15|25925.15|26043.61|25923.61|9
1636698670000|2021-11-12 06:31:10|26043.6|25923.6|26042.23|25922.23|26043.6|25923.6|26041.81|25921.81|10
1636698680000|2021-11-12 06:31:20|26042.41|25922.41|26041.18|25921.18|26042.91|25922.91|26041.18|25921.18|10
1636698690000|2021-11-12 06:31:30|26041.4|25921.4|26040.1|25920.1|26042.08|25922.08|26040.1|25920.1|10
1636698700000|2021-11-12 06:31:40|26040.47|25920.47|26040.62|25920.62|26041.76|25921.76|26039.6|25919.6|10
1636698710000|2021-11-12 06:31:50|26040.83|25920.83|26039.34|25919.34|26040.83|25920.83|26039.34|25919.34|10
1636698720000|2021-11-12 06:32:00|26039.39|25919.39|26036.71|25916.71|26039.39|25919.39|26036.67|25916.67|9
1636698730000|2021-11-12 06:32:10|26036.58|25916.58|26034.82|25914.82|26036.58|25916.58|26034.2|25914.2|10
1636698740000|2021-11-12 06:32:20|26034.88|25914.88|26033.77|25913.77|26035.25|25915.25|26033.7|25913.7|10
1636698750000|2021-11-12 06:32:30|26033.83|25913.83|26033.93|25913.93|26034.32|25914.32|26033.12|25913.12|8
1636698760000|2021-11-12 06:32:40|26033.7|25913.7|26032.31|25912.31|26033.7|25913.7|26032.31|25912.31|10
1636698770000|2021-11-12 06:32:50|26032.05|25912.05|26030.14|25910.14|26032.05|25912.05|26030.14|25910.14|10
1636698780000|2021-11-12 06:33:00|26029.93|25909.93|26030.94|25910.94|26031.24|25911.24|26029.91|25909.91|9
1636698790000|2021-11-12 06:33:10|26030.82|25910.82|26029.77|25909.77|26030.85|25910.85|26029.77|25909.77|9
1636698800000|2021-11-12 06:33:20|26029.57|25909.57|26029.86|25909.86|26029.9|25909.9|26029.49|25909.49|9
1636698810000|2021-11-12 06:33:30|26029.88|25909.88|26032.7|25912.7|26032.95|25912.95|26029.88|25909.88|10
1636698820000|2021-11-12 06:33:40|26032.08|25912.08|26033.33|25913.33|26034.42|25914.42|26032.08|25912.08|10
1636698830000|2021-11-12 06:33:50|26033.31|25913.31|26028.64|25908.64|26033.31|25913.31|26028.64|25908.64|10
1636698840000|2021-11-12 06:34:00|26028.76|25908.76|26026.94|25906.94|26028.76|25908.76|26026.94|25906.94|8
1636698850000|2021-11-12 06:34:10|26027.88|25907.88|26031.25|25911.25|26032.81|25912.81|26027.88|25907.88|10
1636698860000|2021-11-12 06:34:20|26031.48|25911.48|26040.74|25920.74|26040.74|25920.74|26031.48|25911.48|9
1636698870000|2021-11-12 06:34:30|26040.7|25920.7|26044.91|25924.91|26044.91|25924.91|26040.7|25920.7|10
1636698880000|2021-11-12 06:34:40|26045.11|25925.11|26045.21|25925.21|26046.66|25926.66|26044.23|25924.23|10
1636698890000|2021-11-12 06:34:50|26045.39|25925.39|26050.63|25930.63|26050.63|25930.63|26045.21|25925.21|10
1636698900000|2021-11-12 06:35:00|26050.51|25930.51|26046.79|25926.79|26050.51|25930.51|26046.79|25926.79|10
1636698910000|2021-11-12 06:35:10|26047.4|25927.4|26048.91|25928.91|26048.91|25928.91|26047.4|25927.4|10
1636698920000|2021-11-12 06:35:20|26049.01|25929.01|26050.28|25930.28|26050.46|25930.46|26048.81|25928.81|10
1636698930000|2021-11-12 06:35:30|26050.07|25930.07|26055.72|25935.72|26055.72|25935.72|26050.07|25930.07|9
1636698940000|2021-11-12 06:35:40|26058.91|25938.91|26062.7|25942.7|26062.7|25942.7|26058.91|25938.91|10
1636698950000|2021-11-12 06:35:50|26062.56|25942.56|26071.66|25951.66|26071.72|25951.72|26062.56|25942.56|10
1636698960000|2021-11-12 06:36:00|26071.61|25951.61|26075.34|25955.34|26075.34|25955.34|26071.61|25951.61|10
1636698970000|2021-11-12 06:36:10|26075.61|25955.61|26079.67|25959.67|26079.67|25959.67|26075.61|25955.61|9
1636698980000|2021-11-12 06:36:20|26079.91|25959.91|26082.08|25962.08|26082.4|25962.4|26079.91|25959.91|10
1636698990000|2021-11-12 06:36:30|26082.04|25962.04|26080.18|25960.18|26082.37|25962.37|26080.18|25960.18|10
1636699000000|2021-11-12 06:36:40|26079.9|25959.9|26083.71|25963.71|26083.71|25963.71|26079.9|25959.9|10
1636699010000|2021-11-12 06:36:50|26083.53|25963.53|26081.64|25961.64|26083.53|25963.53|26081.64|25961.64|10
1636699020000|2021-11-12 06:37:00|26078.53|25958.53|26075.49|25955.49|26078.63|25958.63|26075.49|25955.49|10
1636699030000|2021-11-12 06:37:10|26075.77|25955.77|26075.77|25955.77|26076.32|25956.32|26074.76|25954.76|9
1636699040000|2021-11-12 06:37:20|26076.96|25956.96|26076.33|25956.33|26076.99|25956.99|26076.24|25956.24|10
1636699050000|2021-11-12 06:37:30|26077.2|25957.2|26077.24|25957.24|26078.93|25958.93|26076.76|25956.76|10
1636699060000|2021-11-12 06:37:40|26077.53|25957.53|26076.11|25956.11|26077.61|25957.61|26076.11|25956.11|10
1636699070000|2021-11-12 06:37:50|26076.69|25956.69|26076.51|25956.51|26077.59|25957.59|26076.09|25956.09|10
1636699080000|2021-11-12 06:38:00|26076.3|25956.3|26078.01|25958.01|26078.2|25958.2|26076.3|25956.3|10
1636699090000|2021-11-12 06:38:10|26078.19|25958.19|26081.44|25961.44|26081.44|25961.44|26078.19|25958.19|9
1636699100000|2021-11-12 06:38:20|26081.31|25961.31|26081.19|25961.19|26082.07|25962.07|26080.86|25960.86|9
1636699110000|2021-11-12 06:38:30|26081.12|25961.12|26081.72|25961.72|26082.7|25962.7|26080.76|25960.76|10
1636699120000|2021-11-12 06:38:40|26082.89|25962.89|26082.85|25962.85|26083.31|25963.31|26082.01|25962.01|10
1636699130000|2021-11-12 06:38:50|26082.79|25962.79|26081.98|25961.98|26083.37|25963.37|26081.98|25961.98|10
1636699140000|2021-11-12 06:39:00|26081.75|25961.75|26080.2|25960.2|26081.75|25961.75|26080.2|25960.2|10
1636699150000|2021-11-12 06:39:10|26079.49|25959.49|26083.81|25963.81|26083.81|25963.81|26078.99|25958.99|10
1636699160000|2021-11-12 06:39:20|26083.87|25963.87|26082.84|25962.84|26083.97|25963.97|26082.51|25962.51|9
1636699170000|2021-11-12 06:39:30|26082.98|25962.98|26082.9|25962.9|26083.32|25963.32|26082.82|25962.82|8
1636699180000|2021-11-12 06:39:40|26082.93|25962.93|26084.04|25964.04|26084.4|25964.4|26082.93|25962.93|9
1636699190000|2021-11-12 06:39:50|26083.94|25963.94|26083.63|25963.63|26084.27|25964.27|26083.63|25963.63|7
1636699200000|2021-11-12 06:40:00|26083.61|25963.61|26083.96|25963.96|26084.06|25964.06|26082.19|25962.19|9
1636699210000|2021-11-12 06:40:10|26083.42|25963.42|26086.23|25966.23|26086.42|25966.42|26083.07|25963.07|10
1636699220000|2021-11-12 06:40:20|26086.38|25966.38|26087.28|25967.28|26087.28|25967.28|26086.38|25966.38|10
1636699230000|2021-11-12 06:40:30|26085.91|25965.91|26084.17|25964.17|26086.07|25966.07|26084.17|25964.17|10
1636699240000|2021-11-12 06:40:40|26084.66|25964.66|26083.17|25963.17|26085.02|25965.02|26083.16|25963.16|8
1636699250000|2021-11-12 06:40:50|26080.76|25960.76|26078.38|25958.38|26081.42|25961.42|26077.98|25957.98|10
1636699260000|2021-11-12 06:41:00|26078.63|25958.63|26079.21|25959.21|26079.61|25959.61|26078.63|25958.63|10
1636699270000|2021-11-12 06:41:10|26079.81|25959.81|26079.18|25959.18|26080.85|25960.85|26079.18|25959.18|10
1636699280000|2021-11-12 06:41:20|26079.11|25959.11|26079.22|25959.22|26080.06|25960.06|26079.11|25959.11|10
1636699290000|2021-11-12 06:41:30|26079.46|25959.46|26080.83|25960.83|26080.83|25960.83|26078.94|25958.94|10
1636699300000|2021-11-12 06:41:40|26081.16|25961.16|26078.16|25958.16|26081.16|25961.16|26078.16|25958.16|10
1636699310000|2021-11-12 06:41:50|26077.89|25957.89|26077.75|25957.75|26078.79|25958.79|26077.26|25957.26|10
1636699320000|2021-11-12 06:42:00|26077.4|25957.4|26075.86|25955.86|26077.4|25957.4|26075.86|25955.86|10
1636699330000|2021-11-12 06:42:10|26075.44|25955.44|26071.89|25951.89|26075.44|25955.44|26071.89|25951.89|10
1636699340000|2021-11-12 06:42:20|26071.65|25951.65|26071.71|25951.71|26072.56|25952.56|26071.54|25951.54|9
1636699350000|2021-11-12 06:42:30|26071.67|25951.67|26071.64|25951.64|26071.72|25951.72|26070.71|25950.71|9
1636699360000|2021-11-12 06:42:40|26071.79|25951.79|26070.77|25950.77|26071.84|25951.84|26070.77|25950.77|9
1636699370000|2021-11-12 06:42:50|26070.69|25950.69|26071.83|25951.83|26071.83|25951.83|26070.53|25950.53|10
1636699380000|2021-11-12 06:43:00|26071.8|25951.8|26070.49|25950.49|26071.88|25951.88|26070.49|25950.49|9
1636699390000|2021-11-12 06:43:10|26070.54|25950.54|26070.38|25950.38|26070.91|25950.91|26070.38|25950.38|9
1636699400000|2021-11-12 06:43:20|26070.11|25950.11|26070.47|25950.47|26070.47|25950.47|26069.92|25949.92|10
1636699410000|2021-11-12 06:43:30|26069.83|25949.83|26068.21|25948.21|26069.84|25949.84|26068.21|25948.21|9
1636699420000|2021-11-12 06:43:40|26068.23|25948.23|26068.13|25948.13|26068.91|25948.91|26068.02|25948.02|9
1636699430000|2021-11-12 06:43:50|26068.98|25948.98|26073.68|25953.68|26073.68|25953.68|26068.22|25948.22|9
1636699440000|2021-11-12 06:44:00|26074.16|25954.16|26076.19|25956.19|26076.19|25956.19|26074.16|25954.16|9
1636699450000|2021-11-12 06:44:10|26075.98|25955.98|26077.42|25957.42|26077.89|25957.89|26075.98|25955.98|9
1636699460000|2021-11-12 06:44:20|26077.83|25957.83|26076.33|25956.33|26078.52|25958.52|26076.23|25956.23|10
1636699470000|2021-11-12 06:44:30|26075.76|25955.76|26073.28|25953.28|26075.76|25955.76|26073.28|25953.28|8
1636699480000|2021-11-12 06:44:40|26072.66|25952.66|26068.49|25948.49|26072.66|25952.66|26068.49|25948.49|10
1636699490000|2021-11-12 06:44:50|26067.45|25947.45|26067.98|25947.98|26069.02|25949.02|26067.16|25947.16|8
1636699500000|2021-11-12 06:45:00|26068.33|25948.33|26067.85|25947.85|26068.98|25948.98|26067.49|25947.49|9
1636699510000|2021-11-12 06:45:10|26067.64|25947.64|26067.43|25947.43|26067.8|25947.8|26067.23|25947.23|10
1636699520000|2021-11-12 06:45:20|26067.27|25947.27|26066.51|25946.51|26067.53|25947.53|26066.51|25946.51|9
1636699530000|2021-11-12 06:45:30|26066.49|25946.49|26066.58|25946.58|26067.21|25947.21|26066.07|25946.07|8
1636699540000|2021-11-12 06:45:40|26065.22|25945.22|26063.4|25943.4|26065.22|25945.22|26063.4|25943.4|10
1636699550000|2021-11-12 06:45:50|26063.26|25943.26|26059.71|25939.71|26063.26|25943.26|26059.62|25939.62|10
1636699560000|2021-11-12 06:46:00|26059.72|25939.72|26057.67|25937.67|26059.72|25939.72|26057.67|25937.67|10
1636699570000|2021-11-12 06:46:10|26057.13|25937.13|26057.15|25937.15|26057.32|25937.32|26056.81|25936.81|10
1636699580000|2021-11-12 06:46:20|26056.88|25936.88|26055.04|25935.04|26056.88|25936.88|26054.34|25934.34|10
1636699590000|2021-11-12 06:46:30|26055.03|25935.03|26058.82|25938.82|26058.82|25938.82|26055.03|25935.03|10
1636699600000|2021-11-12 06:46:40|26058.87|25938.87|26058.38|25938.38|26059.43|25939.43|26058.18|25938.18|10
1636699610000|2021-11-12 06:46:50|26057.49|25937.49|26056.92|25936.92|26057.49|25937.49|26055.8|25935.8|10
1636699620000|2021-11-12 06:47:00|26056.14|25936.14|26058|25938|26058.6|25938.6|26054.99|25934.99|10
1636699630000|2021-11-12 06:47:10|26058.07|25938.07|26059.17|25939.17|26060.25|25940.25|26058.07|25938.07|9
1636699640000|2021-11-12 06:47:20|26058.52|25938.52|26057.75|25937.75|26058.55|25938.55|26057.75|25937.75|10
1636699650000|2021-11-12 06:47:30|26057.77|25937.77|26057.95|25937.95|26058.42|25938.42|26057.04|25937.04|9
1636699660000|2021-11-12 06:47:40|26056.86|25936.86|26057.7|25937.7|26058.14|25938.14|26056.86|25936.86|8
1636699670000|2021-11-12 06:47:50|26056.19|25936.19|26057.17|25937.17|26057.17|25937.17|26056.13|25936.13|9
1636699680000|2021-11-12 06:48:00|26055.11|25935.11|26053.68|25933.68|26055.11|25935.11|26052.75|25932.75|9
1636699690000|2021-11-12 06:48:10|26053.1|25933.1|26051.53|25931.53|26053.1|25933.1|26051.53|25931.53|9
1636699700000|2021-11-12 06:48:20|26051.02|25931.02|26051.93|25931.93|26052.17|25932.17|26050.99|25930.99|10
1636699710000|2021-11-12 06:48:30|26051.96|25931.96|26051.77|25931.77|26052.26|25932.26|26051.77|25931.77|10
1636699720000|2021-11-12 06:48:40|26051.53|25931.53|26050.16|25930.16|26051.7|25931.7|26050.08|25930.08|10
1636699730000|2021-11-12 06:48:50|26050.89|25930.89|26048.84|25928.84|26050.89|25930.89|26048.81|25928.81|10
1636699740000|2021-11-12 06:49:00|26048.99|25928.99|26049.97|25929.97|26050.95|25930.95|26048.7|25928.7|10
1636699750000|2021-11-12 06:49:10|26049.76|25929.76|26046.03|25926.03|26049.76|25929.76|26046.03|25926.03|9
1636699760000|2021-11-12 06:49:20|26045.92|25925.92|26042.41|25922.41|26045.92|25925.92|26042.38|25922.38|10
1636699770000|2021-11-12 06:49:30|26041.11|25921.11|26038.16|25918.16|26041.33|25921.33|26038.16|25918.16|10
1636699780000|2021-11-12 06:49:40|26037.81|25917.81|26031.91|25911.91|26037.81|25917.81|26031.91|25911.91|9
1636699790000|2021-11-12 06:49:50|26030.69|25910.69|26025.62|25905.62|26030.82|25910.82|26025.62|25905.62|10
1636699800000|2021-11-12 06:50:00|26025.99|25905.99|26026.35|25906.35|26026.35|25906.35|26024.89|25904.89|10
1636699810000|2021-11-12 06:50:10|26026.5|25906.5|26028.27|25908.27|26028.57|25908.57|26026.37|25906.37|10
1636699820000|2021-11-12 06:50:20|26028.02|25908.02|26032.14|25912.14|26032.32|25912.32|26028.02|25908.02|10
1636699830000|2021-11-12 06:50:30|26032.42|25912.42|26032.69|25912.69|26032.83|25912.83|26032.37|25912.37|9
1636699840000|2021-11-12 06:50:40|26033.01|25913.01|26034.64|25914.64|26034.64|25914.64|26033.01|25913.01|10
1636699850000|2021-11-12 06:50:50|26033.39|25913.39|26034.85|25914.85|26035.19|25915.19|26033.37|25913.37|10
1636699860000|2021-11-12 06:51:00|26035.38|25915.38|26035.39|25915.39|26036.34|25916.34|26034.34|25914.34|9
1636699870000|2021-11-12 06:51:10|26034.89|25914.89|26030.37|25910.37|26034.89|25914.89|26030.37|25910.37|10
1636699880000|2021-11-12 06:51:20|26030.19|25910.19|26031.71|25911.71|26032.13|25912.13|26029.85|25909.85|10
1636699890000|2021-11-12 06:51:30|26032.08|25912.08|26032.2|25912.2|26032.2|25912.2|26030.57|25910.57|10
1636699900000|2021-11-12 06:51:40|26032.36|25912.36|26033.01|25913.01|26033.01|25913.01|26031.24|25911.24|10
1636699910000|2021-11-12 06:51:50|26032.54|25912.54|26038.69|25918.69|26038.69|25918.69|26032.54|25912.54|10
1636699920000|2021-11-12 06:52:00|26038.86|25918.86|26037.1|25917.1|26038.86|25918.86|26037.1|25917.1|10
1636699930000|2021-11-12 06:52:10|26036.99|25916.99|26033.03|25913.03|26036.99|25916.99|26033.03|25913.03|9
1636699940000|2021-11-12 06:52:20|26032.5|25912.5|26034.32|25914.32|26034.32|25914.32|26032.06|25912.06|10
1636699950000|2021-11-12 06:52:30|26034.39|25914.39|26037.14|25917.14|26037.14|25917.14|26034.39|25914.39|10
1636699960000|2021-11-12 06:52:40|26038.5|25918.5|26039.7|25919.7|26039.82|25919.82|26038.47|25918.47|10
1636699970000|2021-11-12 06:52:50|26039.84|25919.84|26039.55|25919.55|26040.35|25920.35|26039.22|25919.22|9
1636699980000|2021-11-12 06:53:00|26039.36|25919.36|26042.56|25922.56|26042.56|25922.56|26039.36|25919.36|10
1636699990000|2021-11-12 06:53:10|26042.78|25922.78|26042.35|25922.35|26043.18|25923.18|26042.35|25922.35|10
1636700000000|2021-11-12 06:53:20|26042.05|25922.05|26039.44|25919.44|26042.17|25922.17|26039.44|25919.44|9
1636700010000|2021-11-12 06:53:30|26039.64|25919.64|26035.09|25915.09|26039.64|25919.64|26035.09|25915.09|10
1636700020000|2021-11-12 06:53:40|26034.75|25914.75|26028.32|25908.32|26034.75|25914.75|26028.32|25908.32|9
1636700030000|2021-11-12 06:53:50|26027.53|25907.53|26018.92|25898.92|26027.53|25907.53|26018.92|25898.92|10
1636700040000|2021-11-12 06:54:00|26016.77|25896.77|26012.41|25892.41|26017.45|25897.45|26012.41|25892.41|10
1636700050000|2021-11-12 06:54:10|26009.85|25889.85|25996.01|25876.01|26009.94|25889.94|25996.01|25876.01|10
1636700060000|2021-11-12 06:54:20|25995.02|25875.02|25986.77|25866.77|25995.02|25875.02|25986.76|25866.76|10
1636700070000|2021-11-12 06:54:30|25986.1|25866.1|25980.73|25860.73|25986.1|25866.1|25980.6|25860.6|9
1636700080000|2021-11-12 06:54:40|25981.31|25861.31|25975.73|25855.73|25981.31|25861.31|25975.73|25855.73|10
1636700090000|2021-11-12 06:54:50|25976.03|25856.03|25971.56|25851.56|25976.28|25856.28|25971.56|25851.56|10
1636700100000|2021-11-12 06:55:00|25970.7|25850.7|25971.54|25851.54|25971.54|25851.54|25967.99|25847.99|10
1636700110000|2021-11-12 06:55:10|25971.24|25851.24|25969.74|25849.74|25972.31|25852.31|25969.64|25849.64|10
1636700120000|2021-11-12 06:55:20|25970.19|25850.19|25966.68|25846.68|25970.27|25850.27|25966.68|25846.68|10
1636700130000|2021-11-12 06:55:30|25967.85|25847.85|25969.4|25849.4|25969.4|25849.4|25967.39|25847.39|10
1636700140000|2021-11-12 06:55:40|25969.37|25849.37|25966.4|25846.4|25969.37|25849.37|25965.73|25845.73|10
1636700150000|2021-11-12 06:55:50|25966.39|25846.39|25965.12|25845.12|25966.62|25846.62|25965.12|25845.12|10
1636700160000|2021-11-12 06:56:00|25964.97|25844.97|25962.48|25842.48|25964.97|25844.97|25962.47|25842.47|10
1636700170000|2021-11-12 06:56:10|25962.31|25842.31|25960.93|25840.93|25962.36|25842.36|25960.87|25840.87|9
1636700180000|2021-11-12 06:56:20|25960.92|25840.92|25959.34|25839.34|25960.92|25840.92|25958.87|25838.87|10
1636700190000|2021-11-12 06:56:30|25959.31|25839.31|25961.67|25841.67|25961.71|25841.71|25959.31|25839.31|9
1636700200000|2021-11-12 06:56:40|25961.7|25841.7|25960.18|25840.18|25962.33|25842.33|25960.18|25840.18|9
1636700210000|2021-11-12 06:56:50|25959.97|25839.97|25957.8|25837.8|25960.37|25840.37|25957.8|25837.8|10
1636700220000|2021-11-12 06:57:00|25957.66|25837.66|25955.04|25835.04|25957.66|25837.66|25954.82|25834.82|10
1636700230000|2021-11-12 06:57:10|25954.02|25834.02|25952.05|25832.05|25954.02|25834.02|25952.05|25832.05|10
1636700240000|2021-11-12 06:57:20|25951.31|25831.31|25949.78|25829.78|25951.31|25831.31|25948.48|25828.48|10
1636700250000|2021-11-12 06:57:30|25949.99|25829.99|25947.31|25827.31|25951.38|25831.38|25947.31|25827.31|10
1636700260000|2021-11-12 06:57:40|25947.55|25827.55|25933.16|25813.16|25947.55|25827.55|25933.16|25813.16|10
1636700270000|2021-11-12 06:57:50|25933.51|25813.51|25928.18|25808.18|25934.35|25814.35|25928.18|25808.18|10
1636700280000|2021-11-12 06:58:00|25927.76|25807.76|25925.3|25805.3|25927.76|25807.76|25925.3|25805.3|10
1636700290000|2021-11-12 06:58:10|25924.1|25804.1|25921.91|25801.91|25924.26|25804.26|25921.91|25801.91|8
1636700300000|2021-11-12 06:58:20|25921.98|25801.98|25921.98|25801.98|25922.03|25802.03|25919.46|25799.46|10
1636700310000|2021-11-12 06:58:30|25921.22|25801.22|25921.22|25801.22|25922.33|25802.33|25921.04|25801.04|10
1636700320000|2021-11-12 06:58:40|25921.63|25801.63|25922.21|25802.21|25923.61|25803.61|25921.28|25801.28|10
1636700330000|2021-11-12 06:58:50|25921.18|25801.18|25918.45|25798.45|25921.18|25801.18|25918.45|25798.45|10
1636700340000|2021-11-12 06:59:00|25918.14|25798.14|25916.06|25796.06|25918.42|25798.42|25916.06|25796.06|10
1636700350000|2021-11-12 06:59:10|25915.85|25795.85|25914.67|25794.67|25915.85|25795.85|25914.67|25794.67|10
1636700360000|2021-11-12 06:59:20|25914.77|25794.77|25913.21|25793.21|25915|25795|25913.17|25793.17|10
1636700370000|2021-11-12 06:59:30|25913.34|25793.34|25915.97|25795.97|25915.97|25795.97|25913.34|25793.34|10
1636700380000|2021-11-12 06:59:40|25915.95|25795.95|25912.68|25792.68|25915.95|25795.95|25911.11|25791.11|10
1636700390000|2021-11-12 06:59:50|25908.39|25788.39|25905.02|25785.02|25908.96|25788.96|25905|25785|10
1636700400000|2021-11-12 07:00:00|25905.66|25785.66|25894.38|25774.38|25905.66|25785.66|25894.38|25774.38|10
1636700410000|2021-11-12 07:00:10|25894.96|25774.96|25891.66|25771.66|25895.56|25775.56|25891.66|25771.66|10
1636700420000|2021-11-12 07:00:20|25890.63|25770.63|25892.57|25772.57|25892.57|25772.57|25889.9|25769.9|10
1636700430000|2021-11-12 07:00:30|25892.2|25772.2|25891.53|25771.53|25892.84|25772.84|25891.53|25771.53|10
1636700440000|2021-11-12 07:00:40|25892.57|25772.57|25894.26|25774.26|25894.32|25774.32|25892.57|25772.57|10
1636700450000|2021-11-12 07:00:50|25894.94|25774.94|25897.82|25777.82|25897.82|25777.82|25893.82|25773.82|9
1636700460000|2021-11-12 07:01:00|25897.9|25777.9|25901.2|25781.2|25901.2|25781.2|25896.92|25776.92|10
1636700470000|2021-11-12 07:01:10|25902|25782|25903.17|25783.17|25903.17|25783.17|25901.36|25781.36|10
1636700480000|2021-11-12 07:01:20|25904.06|25784.06|25906.78|25786.78|25906.78|25786.78|25903.31|25783.31|10
1636700490000|2021-11-12 07:01:30|25907.26|25787.26|25926.89|25806.89|25926.89|25806.89|25907.26|25787.26|10
1636700500000|2021-11-12 07:01:40|25930.55|25810.55|25931.06|25811.06|25933.27|25813.27|25930.31|25810.31|10
1636700510000|2021-11-12 07:01:50|25930.13|25810.13|25925.89|25805.89|25930.25|25810.25|25924.73|25804.73|10
1636700520000|2021-11-12 07:02:00|25924.87|25804.87|25925.35|25805.35|25925.6|25805.6|25924.3|25804.3|10
1636700530000|2021-11-12 07:02:10|25927|25807|25930.72|25810.72|25930.94|25810.94|25927|25807|8
1636700540000|2021-11-12 07:02:20|25931.35|25811.35|25933.83|25813.83|25933.83|25813.83|25931.35|25811.35|10
1636700550000|2021-11-12 07:02:30|25934.6|25814.6|25934.45|25814.45|25934.6|25814.6|25934.32|25814.32|10
1636700560000|2021-11-12 07:02:40|25934.58|25814.58|25936.86|25816.86|25937.06|25817.06|25934.12|25814.12|9
1636700570000|2021-11-12 07:02:50|25937.46|25817.46|25942.75|25822.75|25942.75|25822.75|25937.46|25817.46|10
1636700580000|2021-11-12 07:03:00|25943.23|25823.23|25944.6|25824.6|25944.6|25824.6|25943.23|25823.23|10
1636700590000|2021-11-12 07:03:10|25944.58|25824.58|25945.71|25825.71|25945.71|25825.71|25944.58|25824.58|9
1636700600000|2021-11-12 07:03:20|25945.5|25825.5|25946.94|25826.94|25946.94|25826.94|25944.85|25824.85|10
1636700610000|2021-11-12 07:03:30|25947.15|25827.15|25939.64|25819.64|25947.15|25827.15|25939.64|25819.64|9
1636700620000|2021-11-12 07:03:40|25939.61|25819.61|25937.37|25817.37|25939.8|25819.8|25937.37|25817.37|10
1636700630000|2021-11-12 07:03:50|25936.38|25816.38|25937.92|25817.92|25937.92|25817.92|25936.38|25816.38|10
1636700640000|2021-11-12 07:04:00|25936.62|25816.62|25937.2|25817.2|25938.14|25818.14|25936.44|25816.44|10
1636700650000|2021-11-12 07:04:10|25935.86|25815.86|25935.21|25815.21|25936.64|25816.64|25935.21|25815.21|10
1636700660000|2021-11-12 07:04:20|25934.45|25814.45|25932.99|25812.99|25934.81|25814.81|25932.99|25812.99|10
1636700670000|2021-11-12 07:04:30|25933.02|25813.02|25930.53|25810.53|25933.03|25813.03|25930.53|25810.53|8
1636700680000|2021-11-12 07:04:40|25930.56|25810.56|25929.5|25809.5|25930.56|25810.56|25929.5|25809.5|7
1636700690000|2021-11-12 07:04:50|25929.19|25809.19|25929|25809|25930|25810|25928.39|25808.39|10
1636700700000|2021-11-12 07:05:00|25928.68|25808.68|25926.41|25806.41|25929.11|25809.11|25926.41|25806.41|10
1636700710000|2021-11-12 07:05:10|25926.22|25806.22|25918.33|25798.33|25926.22|25806.22|25918.33|25798.33|10
1636700720000|2021-11-12 07:05:20|25917.46|25797.46|25912.42|25792.42|25917.46|25797.46|25910.16|25790.16|10
1636700730000|2021-11-12 07:05:30|25912.13|25792.13|25910.75|25790.75|25913.65|25793.65|25910.75|25790.75|9
1636700740000|2021-11-12 07:05:40|25910.58|25790.58|25911.21|25791.21|25911.21|25791.21|25909.77|25789.77|10
1636700750000|2021-11-12 07:05:50|25911.3|25791.3|25911.69|25791.69|25911.69|25791.69|25909.86|25789.86|10
1636700760000|2021-11-12 07:06:00|25911.27|25791.27|25907.81|25787.81|25911.27|25791.27|25907.81|25787.81|10
1636700770000|2021-11-12 07:06:10|25907.07|25787.07|25905|25785|25907.07|25787.07|25904.8|25784.8|10
1636700780000|2021-11-12 07:06:20|25905.27|25785.27|25901.69|25781.69|25905.27|25785.27|25900.92|25780.92|10
1636700790000|2021-11-12 07:06:30|25901.48|25781.48|25899.3|25779.3|25901.63|25781.63|25899.15|25779.15|10
1636700800000|2021-11-12 07:06:40|25898.27|25778.27|25895.68|25775.68|25898.27|25778.27|25895.48|25775.48|10
1636700810000|2021-11-12 07:06:50|25896.01|25776.01|25895.02|25775.02|25896.01|25776.01|25895.02|25775.02|10
1636700820000|2021-11-12 07:07:00|25894.84|25774.84|25895.88|25775.88|25896|25776|25894.34|25774.34|10
1636700830000|2021-11-12 07:07:10|25895.82|25775.82|25895.04|25775.04|25896.4|25776.4|25895.01|25775.01|9
1636700840000|2021-11-12 07:07:20|25894.89|25774.89|25894.45|25774.45|25894.89|25774.89|25893.47|25773.47|10
1636700850000|2021-11-12 07:07:30|25893.76|25773.76|25891.81|25771.81|25893.97|25773.97|25891.81|25771.81|10
1636700860000|2021-11-12 07:07:40|25891.87|25771.87|25891.51|25771.51|25892.38|25772.38|25891.51|25771.51|10
1636700870000|2021-11-12 07:07:50|25891.29|25771.29|25888.42|25768.42|25891.4|25771.4|25888.42|25768.42|10
1636700880000|2021-11-12 07:08:00|25887.94|25767.94|25886.47|25766.47|25887.94|25767.94|25884.15|25764.15|10
1636700890000|2021-11-12 07:08:10|25886.63|25766.63|25866.14|25746.14|25887.07|25767.07|25866.14|25746.14|10
1636700900000|2021-11-12 07:08:20|25864.92|25744.92|25855.24|25735.24|25864.92|25744.92|25855.24|25735.24|10
1636700910000|2021-11-12 07:08:30|25855.92|25735.92|25849.3|25729.3|25855.92|25735.92|25849.19|25729.19|10
1636700920000|2021-11-12 07:08:40|25849.56|25729.56|25849.83|25729.83|25851.38|25731.38|25849.15|25729.15|10
1636700930000|2021-11-12 07:08:50|25849.66|25729.66|25848.34|25728.34|25849.66|25729.66|25847.78|25727.78|10
1636700940000|2021-11-12 07:09:00|25849.03|25729.03|25848.16|25728.16|25849.03|25729.03|25846.48|25726.48|10
1636700950000|2021-11-12 07:09:10|25847.57|25727.57|25850.31|25730.31|25850.58|25730.58|25847.57|25727.57|10
1636700960000|2021-11-12 07:09:20|25850.51|25730.51|25850.15|25730.15|25850.51|25730.51|25847.52|25727.52|10
1636700970000|2021-11-12 07:09:30|25849.83|25729.83|25843.55|25723.55|25849.83|25729.83|25843.55|25723.55|10
1636700980000|2021-11-12 07:09:40|25842.87|25722.87|25828.5|25708.5|25842.87|25722.87|25828.5|25708.5|10
1636700990000|2021-11-12 07:09:50|25827.63|25707.63|25821.8|25701.8|25827.63|25707.63|25821.66|25701.66|10
1636701000000|2021-11-12 07:10:00|25822.35|25702.35|25824.83|25704.83|25824.83|25704.83|25822.35|25702.35|9
1636701010000|2021-11-12 07:10:10|25824.38|25704.38|25824.81|25704.81|25824.81|25704.81|25823.89|25703.89|9
1636701020000|2021-11-12 07:10:20|25824.67|25704.67|25823.7|25703.7|25824.76|25704.76|25822.84|25702.84|10
1636701030000|2021-11-12 07:10:30|25825.51|25705.51|25821.86|25701.86|25825.51|25705.51|25820.2|25700.2|10
1636701040000|2021-11-12 07:10:40|25823.04|25703.04|25821.92|25701.92|25823.72|25703.72|25821.92|25701.92|10
1636701050000|2021-11-12 07:10:50|25821.56|25701.56|25820.52|25700.52|25821.56|25701.56|25819.83|25699.83|10
1636701060000|2021-11-12 07:11:00|25820.79|25700.79|25821.44|25701.44|25821.88|25701.88|25819|25699|10
1636701070000|2021-11-12 07:11:10|25821.79|25701.79|25824.84|25704.84|25825.11|25705.11|25821.79|25701.79|10
1636701080000|2021-11-12 07:11:20|25825.24|25705.24|25827.82|25707.82|25828.33|25708.33|25825.24|25705.24|10
1636701090000|2021-11-12 07:11:30|25827.72|25707.72|25829.25|25709.25|25829.25|25709.25|25825.64|25705.64|10
1636701100000|2021-11-12 07:11:40|25829.15|25709.15|25831.48|25711.48|25831.48|25711.48|25829.15|25709.15|10
1636701110000|2021-11-12 07:11:50|25831.4|25711.4|25829.56|25709.56|25831.4|25711.4|25828.94|25708.94|10
1636701120000|2021-11-12 07:12:00|25828.68|25708.68|25819.88|25699.88|25828.68|25708.68|25819.88|25699.88|10
1636701130000|2021-11-12 07:12:10|25820.71|25700.71|25810.5|25690.5|25820.71|25700.71|25810.47|25690.47|10
1636701140000|2021-11-12 07:12:20|25810.1|25690.1|25807.59|25687.59|25810.1|25690.1|25806.8|25686.8|10
1636701150000|2021-11-12 07:12:30|25806.12|25686.12|25801.73|25681.73|25806.12|25686.12|25801.73|25681.73|10
1636701160000|2021-11-12 07:12:40|25802.4|25682.4|25800.19|25680.19|25802.4|25682.4|25799.88|25679.88|10
1636701170000|2021-11-12 07:12:50|25800.91|25680.91|25802.53|25682.53|25802.53|25682.53|25800.91|25680.91|10
1636701180000|2021-11-12 07:13:00|25802.15|25682.15|25801.91|25681.91|25802.71|25682.71|25801.3|25681.3|10
1636701190000|2021-11-12 07:13:10|25801.51|25681.51|25804.04|25684.04|25804.04|25684.04|25801.51|25681.51|9
1636701200000|2021-11-12 07:13:20|25804.01|25684.01|25804.55|25684.55|25805.72|25685.72|25803.67|25683.67|10
1636701210000|2021-11-12 07:13:30|25806.06|25686.06|25806.55|25686.55|25806.83|25686.83|25806.06|25686.06|10
1636701220000|2021-11-12 07:13:40|25805.95|25685.95|25808.03|25688.03|25808.03|25688.03|25805.95|25685.95|10
1636701230000|2021-11-12 07:13:50|25808.34|25688.34|25808.66|25688.66|25808.91|25688.91|25807.95|25687.95|10
1636701240000|2021-11-12 07:14:00|25808.65|25688.65|25811.53|25691.53|25811.95|25691.95|25808.65|25688.65|10
1636701250000|2021-11-12 07:14:10|25811.84|25691.84|25813.41|25693.41|25813.41|25693.41|25810.84|25690.84|10
1636701260000|2021-11-12 07:14:20|25814.16|25694.16|25813.79|25693.79|25815.51|25695.51|25813.75|25693.75|10
1636701270000|2021-11-12 07:14:30|25813.38|25693.38|25811.97|25691.97|25813.38|25693.38|25811.97|25691.97|10
1636701280000|2021-11-12 07:14:40|25812.63|25692.63|25814.41|25694.41|25814.41|25694.41|25812.17|25692.17|10
1636701290000|2021-11-12 07:14:50|25814.83|25694.83|25816.21|25696.21|25816.46|25696.46|25814.83|25694.83|9
1636701300000|2021-11-12 07:15:00|25816.39|25696.39|25820.43|25700.43|25820.43|25700.43|25816.39|25696.39|10
1636701310000|2021-11-12 07:15:10|25822.25|25702.25|25825.14|25705.14|25825.89|25705.89|25822.25|25702.25|10
1636701320000|2021-11-12 07:15:20|25824.9|25704.9|25828.81|25708.81|25828.83|25708.83|25824.9|25704.9|10
1636701330000|2021-11-12 07:15:30|25829|25709|25834.96|25714.96|25834.96|25714.96|25828.53|25708.53|10
1636701340000|2021-11-12 07:15:40|25834.99|25714.99|25839.42|25719.42|25839.42|25719.42|25834.99|25714.99|10
1636701350000|2021-11-12 07:15:50|25838.51|25718.51|25841.99|25721.99|25841.99|25721.99|25838.34|25718.34|10
1636701360000|2021-11-12 07:16:00|25842.28|25722.28|25846.29|25726.29|25846.41|25726.41|25842.28|25722.28|10
1636701370000|2021-11-12 07:16:10|25847.09|25727.09|25848.58|25728.58|25848.58|25728.58|25847.09|25727.09|10
1636701380000|2021-11-12 07:16:20|25849.08|25729.08|25855.88|25735.88|25855.88|25735.88|25849.08|25729.08|10
1636701390000|2021-11-12 07:16:30|25856.21|25736.21|25856.22|25736.22|25856.59|25736.59|25855.69|25735.69|9
1636701400000|2021-11-12 07:16:40|25856.52|25736.52|25857.41|25737.41|25858.71|25738.71|25856.52|25736.52|10
1636701410000|2021-11-12 07:16:50|25857.43|25737.43|25859.94|25739.94|25859.94|25739.94|25856.79|25736.79|10
1636701420000|2021-11-12 07:17:00|25860.74|25740.74|25859.38|25739.38|25860.74|25740.74|25859.38|25739.38|10
1636701430000|2021-11-12 07:17:10|25859.68|25739.68|25858.7|25738.7|25859.68|25739.68|25858.7|25738.7|10
1636701440000|2021-11-12 07:17:20|25858.44|25738.44|25858.15|25738.15|25858.44|25738.44|25857.42|25737.42|9
1636701450000|2021-11-12 07:17:30|25858.17|25738.17|25853.64|25733.64|25858.17|25738.17|25853.64|25733.64|10
1636701460000|2021-11-12 07:17:40|25852.78|25732.78|25849.89|25729.89|25853.05|25733.05|25849.46|25729.46|9
1636701470000|2021-11-12 07:17:50|25849.84|25729.84|25848.01|25728.01|25849.87|25729.87|25847.89|25727.89|10
1636701480000|2021-11-12 07:18:00|25847.74|25727.74|25845.93|25725.93|25848.04|25728.04|25845.81|25725.81|10
1636701490000|2021-11-12 07:18:10|25845.81|25725.81|25845.08|25725.08|25845.81|25725.81|25844.76|25724.76|10
1636701500000|2021-11-12 07:18:20|25845.79|25725.79|25845.82|25725.82|25846.36|25726.36|25845.68|25725.68|10
1636701510000|2021-11-12 07:18:30|25845.93|25725.93|25846.85|25726.85|25846.85|25726.85|25845.62|25725.62|10
1636701520000|2021-11-12 07:18:40|25845.11|25725.11|25844.08|25724.08|25845.11|25725.11|25843.54|25723.54|10
1636701530000|2021-11-12 07:18:50|25843.83|25723.83|25842.87|25722.87|25843.83|25723.83|25842.7|25722.7|10
1636701540000|2021-11-12 07:19:00|25843.07|25723.07|25843.1|25723.1|25843.56|25723.56|25841.9|25721.9|9
1636701550000|2021-11-12 07:19:10|25842.88|25722.88|25841.7|25721.7|25842.88|25722.88|25841.36|25721.36|8
1636701560000|2021-11-12 07:19:20|25841.56|25721.56|25838.56|25718.56|25841.56|25721.56|25838.56|25718.56|10
1636701570000|2021-11-12 07:19:30|25838.66|25718.66|25836.84|25716.84|25839.64|25719.64|25836.84|25716.84|9
1636701580000|2021-11-12 07:19:40|25837.37|25717.37|25829.29|25709.29|25837.37|25717.37|25829.29|25709.29|10
1636701590000|2021-11-12 07:19:50|25828.7|25708.7|25817.58|25697.58|25828.83|25708.83|25817.58|25697.58|10
1636701600000|2021-11-12 07:20:00|25816.22|25696.22|25812.31|25692.31|25816.22|25696.22|25812.31|25692.31|10
1636701610000|2021-11-12 07:20:10|25811.88|25691.88|25814.42|25694.42|25814.94|25694.94|25809.16|25689.16|10
1636701620000|2021-11-12 07:20:20|25813.85|25693.85|25813.09|25693.09|25813.85|25693.85|25812.48|25692.48|10
1636701630000|2021-11-12 07:20:30|25813.29|25693.29|25810.32|25690.32|25813.29|25693.29|25810.32|25690.32|9
1636701640000|2021-11-12 07:20:40|25810.26|25690.26|25805.84|25685.84|25810.26|25690.26|25805.43|25685.43|10
1636701650000|2021-11-12 07:20:50|25804.88|25684.88|25808.02|25688.02|25808.02|25688.02|25804.41|25684.41|10
1636701660000|2021-11-12 07:21:00|25807.92|25687.92|25818.23|25698.23|25818.23|25698.23|25807.92|25687.92|10
1636701670000|2021-11-12 07:21:10|25818.47|25698.47|25825.64|25705.64|25825.64|25705.64|25818.47|25698.47|10
1636701680000|2021-11-12 07:21:20|25825.74|25705.74|25827.44|25707.44|25827.67|25707.67|25825.74|25705.74|10
1636701690000|2021-11-12 07:21:30|25827.89|25707.89|25826.25|25706.25|25828.3|25708.3|25826.21|25706.21|10
1636701700000|2021-11-12 07:21:40|25826.21|25706.21|25823.27|25703.27|25826.47|25706.47|25823.27|25703.27|10
1636701710000|2021-11-12 07:21:50|25823.41|25703.41|25821.2|25701.2|25826.68|25706.68|25821.2|25701.2|10
1636701720000|2021-11-12 07:22:00|25820.88|25700.88|25818.64|25698.64|25820.88|25700.88|25818.56|25698.56|10
1636701730000|2021-11-12 07:22:10|25819.36|25699.36|25818.78|25698.78|25820|25700|25818.66|25698.66|10
1636701740000|2021-11-12 07:22:20|25819.26|25699.26|25828.53|25708.53|25828.53|25708.53|25819.26|25699.26|10
1636701750000|2021-11-12 07:22:30|25829.04|25709.04|25832.27|25712.27|25833.31|25713.31|25828.98|25708.98|10
1636701760000|2021-11-12 07:22:40|25833.39|25713.39|25842.14|25722.14|25842.14|25722.14|25833.19|25713.19|10
1636701770000|2021-11-12 07:22:50|25846.64|25726.64|25857.26|25737.26|25857.26|25737.26|25846.64|25726.64|10
1636701780000|2021-11-12 07:23:00|25858.6|25738.6|25869.1|25749.1|25869.51|25749.51|25858.6|25738.6|10
1636701790000|2021-11-12 07:23:10|25869.28|25749.28|25869.88|25749.88|25870.75|25750.75|25868.92|25748.92|10
1636701800000|2021-11-12 07:23:20|25868.7|25748.7|25869.69|25749.69|25869.73|25749.73|25868.1|25748.1|10
1636701810000|2021-11-12 07:23:30|25870.4|25750.4|25872.08|25752.08|25872.08|25752.08|25869.91|25749.91|10
1636701820000|2021-11-12 07:23:40|25873.3|25753.3|25876.27|25756.27|25876.27|25756.27|25872.76|25752.76|9
1636701830000|2021-11-12 07:23:50|25878.92|25758.92|25883.01|25763.01|25883.01|25763.01|25878.72|25758.72|10
1636701840000|2021-11-12 07:24:00|25884.41|25764.41|25886.25|25766.25|25886.25|25766.25|25883.6|25763.6|10
1636701850000|2021-11-12 07:24:10|25887.48|25767.48|25890.6|25770.6|25890.6|25770.6|25887.41|25767.41|10
1636701860000|2021-11-12 07:24:20|25890.69|25770.69|25894.3|25774.3|25895.11|25775.11|25890.69|25770.69|10
1636701870000|2021-11-12 07:24:30|25894.46|25774.46|25895.01|25775.01|25895.7|25775.7|25894.46|25774.46|10
1636701880000|2021-11-12 07:24:40|25896.04|25776.04|25895.91|25775.91|25896.85|25776.85|25895.76|25775.76|9
1636701890000|2021-11-12 07:24:50|25895.7|25775.7|25896.87|25776.87|25897.33|25777.33|25895.7|25775.7|10
1636701900000|2021-11-12 07:25:00|25895.67|25775.67|25895.23|25775.23|25898.35|25778.35|25895.23|25775.23|10
1636701910000|2021-11-12 07:25:10|25895.89|25775.89|25897.22|25777.22|25897.27|25777.27|25895.25|25775.25|9
1636701920000|2021-11-12 07:25:20|25897.14|25777.14|25898.21|25778.21|25898.78|25778.78|25896.77|25776.77|10
1636701930000|2021-11-12 07:25:30|25897.97|25777.97|25897.36|25777.36|25898.71|25778.71|25897.32|25777.32|9
1636701940000|2021-11-12 07:25:40|25897.82|25777.82|25898.47|25778.47|25898.47|25778.47|25897.41|25777.41|10
1636701950000|2021-11-12 07:25:50|25898.4|25778.4|25897.17|25777.17|25898.4|25778.4|25897.12|25777.12|9
1636701960000|2021-11-12 07:26:00|25896.83|25776.83|25897.14|25777.14|25897.33|25777.33|25896.61|25776.61|10
1636701970000|2021-11-12 07:26:10|25897.33|25777.33|25898.52|25778.52|25898.61|25778.61|25897.33|25777.33|9
1636701980000|2021-11-12 07:26:20|25898.61|25778.61|25898.14|25778.14|25898.61|25778.61|25897.69|25777.69|10
1636701990000|2021-11-12 07:26:30|25898.24|25778.24|25893.45|25773.45|25898.24|25778.24|25893.45|25773.45|10
1636702000000|2021-11-12 07:26:40|25893.48|25773.48|25890.56|25770.56|25893.52|25773.52|25890.56|25770.56|10
1636702010000|2021-11-12 07:26:50|25889.72|25769.72|25887.9|25767.9|25889.72|25769.72|25886.78|25766.78|10
1636702020000|2021-11-12 07:27:00|25887.93|25767.93|25886.5|25766.5|25887.93|25767.93|25886.5|25766.5|9
1636702030000|2021-11-12 07:27:10|25884.14|25764.14|25885.9|25765.9|25886.18|25766.18|25884.05|25764.05|10
1636702040000|2021-11-12 07:27:20|25885.98|25765.98|25887.06|25767.06|25887.06|25767.06|25885.98|25765.98|10
1636702050000|2021-11-12 07:27:30|25885.99|25765.99|25884.89|25764.89|25886.33|25766.33|25884.88|25764.88|10
1636702060000|2021-11-12 07:27:40|25884.79|25764.79|25882.42|25762.42|25884.79|25764.79|25882.42|25762.42|10
1636702070000|2021-11-12 07:27:50|25881.82|25761.82|25881.03|25761.03|25881.94|25761.94|25881.01|25761.01|9
1636702080000|2021-11-12 07:28:00|25880.94|25760.94|25878.9|25758.9|25880.94|25760.94|25878.9|25758.9|9
1636702090000|2021-11-12 07:28:10|25878.79|25758.79|25877.96|25757.96|25879.48|25759.48|25876.68|25756.68|10
1636702100000|2021-11-12 07:28:20|25878.1|25758.1|25877.73|25757.73|25878.15|25758.15|25877.28|25757.28|9
1636702110000|2021-11-12 07:28:30|25878.18|25758.18|25879.31|25759.31|25879.31|25759.31|25878.18|25758.18|10
1636702120000|2021-11-12 07:28:40|25879.44|25759.44|25878.61|25758.61|25879.44|25759.44|25878.49|25758.49|9
1636702130000|2021-11-12 07:28:50|25878.23|25758.23|25877.28|25757.28|25878.52|25758.52|25876.66|25756.66|9
1636702140000|2021-11-12 07:29:00|25876.39|25756.39|25877.16|25757.16|25877.16|25757.16|25875.75|25755.75|9
1636702150000|2021-11-12 07:29:10|25876.43|25756.43|25872.42|25752.42|25876.7|25756.7|25872.42|25752.42|9
1636702160000|2021-11-12 07:29:20|25872.27|25752.27|25869.1|25749.1|25872.27|25752.27|25869.1|25749.1|10
1636702170000|2021-11-12 07:29:30|25868.6|25748.6|25864.35|25744.35|25868.6|25748.6|25864.35|25744.35|9
1636702180000|2021-11-12 07:29:40|25863.94|25743.94|25860.8|25740.8|25864|25744|25860.8|25740.8|10
1636702190000|2021-11-12 07:29:50|25860.26|25740.26|25860.17|25740.17|25860.26|25740.26|25858.9|25738.9|7
1636702200000|2021-11-12 07:30:00|25859.98|25739.98|25857.76|25737.76|25859.98|25739.98|25857.76|25737.76|10
1636702210000|2021-11-12 07:30:10|25857.3|25737.3|25858.09|25738.09|25858.09|25738.09|25856.96|25736.96|9
1636702220000|2021-11-12 07:30:20|25858.57|25738.57|25861.69|25741.69|25861.69|25741.69|25858.57|25738.57|10
1636702230000|2021-11-12 07:30:30|25862.19|25742.19|25868.65|25748.65|25868.65|25748.65|25862.19|25742.19|9
1636702240000|2021-11-12 07:30:40|25868.67|25748.67|25873.09|25753.09|25873.09|25753.09|25868.67|25748.67|9
1636702250000|2021-11-12 07:30:50|25873.15|25753.15|25874.2|25754.2|25875.61|25755.61|25872.94|25752.94|10
1636702260000|2021-11-12 07:31:00|25874.79|25754.79|25877.57|25757.57|25877.57|25757.57|25874.79|25754.79|9
1636702270000|2021-11-12 07:31:10|25878.81|25758.81|25878.5|25758.5|25879.6|25759.6|25878.48|25758.48|10
1636702280000|2021-11-12 07:31:20|25878.42|25758.42|25880.22|25760.22|25880.62|25760.62|25878.42|25758.42|7
1636702290000|2021-11-12 07:31:30|25879.95|25759.95|25879.49|25759.49|25880.18|25760.18|25879.49|25759.49|10
1636702300000|2021-11-12 07:31:40|25879.4|25759.4|25880.96|25760.96|25880.96|25760.96|25879.4|25759.4|9
1636702310000|2021-11-12 07:31:50|25881.57|25761.57|25882.33|25762.33|25882.75|25762.75|25880.58|25760.58|8
1636702320000|2021-11-12 07:32:00|25881.93|25761.93|25883.53|25763.53|25883.67|25763.67|25881.93|25761.93|10
1636702330000|2021-11-12 07:32:10|25883.6|25763.6|25891.79|25771.79|25891.79|25771.79|25883.6|25763.6|10
1636702340000|2021-11-12 07:32:20|25892.33|25772.33|25895.69|25775.69|25896.11|25776.11|25892.33|25772.33|10
1636702350000|2021-11-12 07:32:30|25896.02|25776.02|25897.21|25777.21|25897.21|25777.21|25895.81|25775.81|10
1636702360000|2021-11-12 07:32:40|25897.24|25777.24|25897.97|25777.97|25897.97|25777.97|25895.8|25775.8|9
1636702370000|2021-11-12 07:32:50|25898.12|25778.12|25904.03|25784.03|25904.23|25784.23|25898.12|25778.12|9
1636702380000|2021-11-12 07:33:00|25904.25|25784.25|25902.29|25782.29|25904.25|25784.25|25902.29|25782.29|10
1636702390000|2021-11-12 07:33:10|25902.14|25782.14|25900.99|25780.99|25902.14|25782.14|25900.6|25780.6|10
1636702400000|2021-11-12 07:33:20|25903.89|25783.89|25908.24|25788.24|25908.24|25788.24|25903.36|25783.36|10
1636702410000|2021-11-12 07:33:30|25909.98|25789.98|25911.55|25791.55|25911.72|25791.72|25909.98|25789.98|8
1636702420000|2021-11-12 07:33:40|25911.77|25791.77|25914.16|25794.16|25914.16|25794.16|25911.49|25791.49|10
1636702430000|2021-11-12 07:33:50|25914.46|25794.46|25915.24|25795.24|25916.2|25796.2|25914.16|25794.16|9
1636702440000|2021-11-12 07:34:00|25915.51|25795.51|25916.43|25796.43|25916.43|25796.43|25915.19|25795.19|10
1636702450000|2021-11-12 07:34:10|25916.4|25796.4|25918.84|25798.84|25918.84|25798.84|25916.4|25796.4|9
1636702460000|2021-11-12 07:34:20|25918.7|25798.7|25919.77|25799.77|25920.81|25800.81|25918.7|25798.7|10
1636702470000|2021-11-12 07:34:30|25920.36|25800.36|25915.43|25795.43|25920.73|25800.73|25915.31|25795.31|10
1636702480000|2021-11-12 07:34:40|25914.42|25794.42|25912.74|25792.74|25914.42|25794.42|25912.35|25792.35|9
1636702490000|2021-11-12 07:34:50|25912.43|25792.43|25912.1|25792.1|25912.57|25792.57|25911.87|25791.87|10
1636702500000|2021-11-12 07:35:00|25910.17|25790.17|25909.52|25789.52|25910.31|25790.31|25908.7|25788.7|8
1636702510000|2021-11-12 07:35:10|25909.63|25789.63|25910.5|25790.5|25912.05|25792.05|25909.56|25789.56|10
1636702520000|2021-11-12 07:35:20|25910.71|25790.71|25910.73|25790.73|25911.93|25791.93|25910.31|25790.31|9
1636702530000|2021-11-12 07:35:30|25910.95|25790.95|25905.35|25785.35|25911.53|25791.53|25905.35|25785.35|10
1636702540000|2021-11-12 07:35:40|25904.89|25784.89|25894.27|25774.27|25904.89|25784.89|25894.27|25774.27|10
1636702550000|2021-11-12 07:35:50|25894.09|25774.09|25889.16|25769.16|25894.09|25774.09|25889.16|25769.16|9
1636702560000|2021-11-12 07:36:00|25889.52|25769.52|25887.85|25767.85|25889.83|25769.83|25887.85|25767.85|10
1636702570000|2021-11-12 07:36:10|25887.23|25767.23|25883.53|25763.53|25887.23|25767.23|25883.53|25763.53|10
1636702580000|2021-11-12 07:36:20|25882.35|25762.35|25874.73|25754.73|25882.35|25762.35|25874.73|25754.73|10
1636702590000|2021-11-12 07:36:30|25874.72|25754.72|25874.02|25754.02|25874.72|25754.72|25873.56|25753.56|10
1636702600000|2021-11-12 07:36:40|25873.66|25753.66|25873.03|25753.03|25873.66|25753.66|25871.85|25751.85|10
1636702610000|2021-11-12 07:36:50|25872.84|25752.84|25870.84|25750.84|25872.99|25752.99|25870.74|25750.74|10
1636702620000|2021-11-12 07:37:00|25870.65|25750.65|25870.14|25750.14|25870.65|25750.65|25869.53|25749.53|10
1636702630000|2021-11-12 07:37:10|25871.08|25751.08|25871.89|25751.89|25872.14|25752.14|25870.51|25750.51|8
1636702640000|2021-11-12 07:37:20|25871.01|25751.01|25869.44|25749.44|25871.01|25751.01|25869.32|25749.32|10
1636702650000|2021-11-12 07:37:30|25868.74|25748.74|25865.14|25745.14|25869.16|25749.16|25865.14|25745.14|8
1636702660000|2021-11-12 07:37:40|25864.92|25744.92|25860.77|25740.77|25864.92|25744.92|25860.77|25740.77|10
1636702670000|2021-11-12 07:37:50|25858.32|25738.32|25851.98|25731.98|25858.43|25738.43|25851.98|25731.98|10
1636702680000|2021-11-12 07:38:00|25851.69|25731.69|25850.45|25730.45|25851.69|25731.69|25850.45|25730.45|10
1636702690000|2021-11-12 07:38:10|25850.28|25730.28|25844.62|25724.62|25850.76|25730.76|25844.62|25724.62|10
1636702700000|2021-11-12 07:38:20|25844.4|25724.4|25843.45|25723.45|25845.1|25725.1|25843.13|25723.13|10
1636702710000|2021-11-12 07:38:30|25842.41|25722.41|25834.86|25714.86|25842.41|25722.41|25834.86|25714.86|10
1636702720000|2021-11-12 07:38:40|25834.97|25714.97|25833.27|25713.27|25836.81|25716.81|25833.23|25713.23|10
1636702730000|2021-11-12 07:38:50|25832.56|25712.56|25828.25|25708.25|25833.43|25713.43|25828.25|25708.25|10
1636702740000|2021-11-12 07:39:00|25828.56|25708.56|25824.75|25704.75|25828.56|25708.56|25824.73|25704.73|9
1636702750000|2021-11-12 07:39:10|25824.6|25704.6|25816.63|25696.63|25824.6|25704.6|25816.63|25696.63|10
1636702760000|2021-11-12 07:39:20|25816.96|25696.96|25813.84|25693.84|25817.16|25697.16|25813.84|25693.84|9
1636702770000|2021-11-12 07:39:30|25813.2|25693.2|25808.28|25688.28|25813.2|25693.2|25808.2|25688.2|10
1636702780000|2021-11-12 07:39:40|25812.18|25692.18|25809.76|25689.76|25814.72|25694.72|25809.76|25689.76|10
1636702790000|2021-11-12 07:39:50|25809.6|25689.6|25810.7|25690.7|25812.91|25692.91|25809.6|25689.6|10
1636702800000|2021-11-12 07:40:00|25810.58|25690.58|25811.87|25691.87|25813.36|25693.36|25810.29|25690.29|9
1636702810000|2021-11-12 07:40:10|25813.37|25693.37|25811.2|25691.2|25813.48|25693.48|25811.2|25691.2|10
1636702820000|2021-11-12 07:40:20|25811.95|25691.95|25812.77|25692.77|25813.51|25693.51|25811.2|25691.2|10
1636702830000|2021-11-12 07:40:30|25813.21|25693.21|25812.75|25692.75|25814.07|25694.07|25812.75|25692.75|10
1636702840000|2021-11-12 07:40:40|25812.44|25692.44|25811.71|25691.71|25813.45|25693.45|25811.42|25691.42|10
1636702850000|2021-11-12 07:40:50|25813.41|25693.41|25811.94|25691.94|25813.44|25693.44|25811.04|25691.04|10
1636702860000|2021-11-12 07:41:00|25813.3|25693.3|25809.66|25689.66|25814.83|25694.83|25809.37|25689.37|10
1636702870000|2021-11-12 07:41:10|25809.42|25689.42|25804.41|25684.41|25809.42|25689.42|25804.37|25684.37|10
1636702880000|2021-11-12 07:41:20|25804.48|25684.48|25800.25|25680.25|25804.48|25684.48|25800.25|25680.25|9
1636702890000|2021-11-12 07:41:30|25798.5|25678.5|25797.01|25677.01|25798.5|25678.5|25796.83|25676.83|9
1636702900000|2021-11-12 07:41:40|25796.63|25676.63|25794.21|25674.21|25797.37|25677.37|25794.21|25674.21|10
1636702910000|2021-11-12 07:41:50|25794.23|25674.23|25793.35|25673.35|25794.29|25674.29|25791.85|25671.85|10
1636702920000|2021-11-12 07:42:00|25793.33|25673.33|25792.35|25672.35|25793.41|25673.41|25791.76|25671.76|10
1636702930000|2021-11-12 07:42:10|25791.94|25671.94|25797.18|25677.18|25797.18|25677.18|25791.94|25671.94|9
1636702940000|2021-11-12 07:42:20|25797.91|25677.91|25797.92|25677.92|25799.3|25679.3|25797.91|25677.91|10
1636702950000|2021-11-12 07:42:30|25796.14|25676.14|25791.7|25671.7|25796.61|25676.61|25791.7|25671.7|9
1636702960000|2021-11-12 07:42:40|25791.14|25671.14|25788.07|25668.07|25791.14|25671.14|25788.07|25668.07|10
1636702970000|2021-11-12 07:42:50|25787.79|25667.79|25789.08|25669.08|25789.08|25669.08|25786.8|25666.8|10
1636702980000|2021-11-12 07:43:00|25788.75|25668.75|25788.15|25668.15|25789.52|25669.52|25788|25668|9
1636702990000|2021-11-12 07:43:10|25788.32|25668.32|25790.19|25670.19|25790.19|25670.19|25787.67|25667.67|9
1636703000000|2021-11-12 07:43:20|25791.07|25671.07|25790.69|25670.69|25791.98|25671.98|25790.69|25670.69|10
1636703010000|2021-11-12 07:43:30|25790.02|25670.02|25789.42|25669.42|25790.36|25670.36|25788.73|25668.73|10
1636703020000|2021-11-12 07:43:40|25789.41|25669.41|25789.54|25669.54|25790.51|25670.51|25788.58|25668.58|9
1636703030000|2021-11-12 07:43:50|25791.18|25671.18|25796.67|25676.67|25796.67|25676.67|25791.18|25671.18|10
1636703040000|2021-11-12 07:44:00|25797.88|25677.88|25798.51|25678.51|25799.28|25679.28|25797.88|25677.88|10
1636703050000|2021-11-12 07:44:10|25798.5|25678.5|25800.53|25680.53|25801.28|25681.28|25798.5|25678.5|8
1636703060000|2021-11-12 07:44:20|25799.96|25679.96|25800.01|25680.01|25800.01|25680.01|25799.57|25679.57|10
1636703070000|2021-11-12 07:44:30|25800.5|25680.5|25802.24|25682.24|25802.24|25682.24|25800.5|25680.5|9
1636703080000|2021-11-12 07:44:40|25802.28|25682.28|25800|25680|25802.55|25682.55|25799.98|25679.98|10
1636703090000|2021-11-12 07:44:50|25800.1|25680.1|25798.92|25678.92|25800.1|25680.1|25798.11|25678.11|9
1636703100000|2021-11-12 07:45:00|25799.78|25679.78|25803.43|25683.43|25804.34|25684.34|25799.78|25679.78|10
1636703110000|2021-11-12 07:45:10|25803.96|25683.96|25803.14|25683.14|25804.12|25684.12|25802.71|25682.71|9
1636703120000|2021-11-12 07:45:20|25803.77|25683.77|25813.64|25693.64|25815.05|25695.05|25803.5|25683.5|10
1636703130000|2021-11-12 07:45:30|25813.49|25693.49|25809.59|25689.59|25813.49|25693.49|25809.59|25689.59|10
1636703140000|2021-11-12 07:45:40|25810.8|25690.8|25807.45|25687.45|25810.85|25690.85|25807.45|25687.45|10
1636703150000|2021-11-12 07:45:50|25807.66|25687.66|25802.32|25682.32|25807.66|25687.66|25802.32|25682.32|10
1636703160000|2021-11-12 07:46:00|25801.33|25681.33|25792.55|25672.55|25801.33|25681.33|25792.55|25672.55|10
1636703170000|2021-11-12 07:46:10|25792.38|25672.38|25794.46|25674.46|25794.46|25674.46|25791.99|25671.99|10
1636703180000|2021-11-12 07:46:20|25793|25673|25791.27|25671.27|25793.2|25673.2|25791.27|25671.27|9
1636703190000|2021-11-12 07:46:30|25790.37|25670.37|25789.8|25669.8|25790.37|25670.37|25789.46|25669.46|10
1636703200000|2021-11-12 07:46:40|25789.79|25669.79|25790.9|25670.9|25791.63|25671.63|25789.35|25669.35|10
1636703210000|2021-11-12 07:46:50|25791.09|25671.09|25793.24|25673.24|25793.24|25673.24|25788.54|25668.54|9
1636703220000|2021-11-12 07:47:00|25793.16|25673.16|25790.88|25670.88|25793.99|25673.99|25790.44|25670.44|10
1636703230000|2021-11-12 07:47:10|25791.4|25671.4|25795.86|25675.86|25795.86|25675.86|25791.4|25671.4|9
1636703240000|2021-11-12 07:47:20|25796.69|25676.69|25802.9|25682.9|25802.9|25682.9|25796.69|25676.69|10
1636703250000|2021-11-12 07:47:30|25803.33|25683.33|25800.62|25680.62|25803.99|25683.99|25800.59|25680.59|9
1636703260000|2021-11-12 07:47:40|25803.19|25683.19|25801.36|25681.36|25803.19|25683.19|25801.36|25681.36|10
1636703270000|2021-11-12 07:47:50|25801.94|25681.94|25806.07|25686.07|25806.07|25686.07|25801.94|25681.94|10
1636703280000|2021-11-12 07:48:00|25806.04|25686.04|25805.19|25685.19|25806.57|25686.57|25805.09|25685.09|9
1636703290000|2021-11-12 07:48:10|25805.12|25685.12|25801.37|25681.37|25805.12|25685.12|25800.73|25680.73|10
1636703300000|2021-11-12 07:48:20|25801.41|25681.41|25801.26|25681.26|25801.8|25681.8|25800.76|25680.76|8
1636703310000|2021-11-12 07:48:30|25800.63|25680.63|25799.91|25679.91|25800.92|25680.92|25799.74|25679.74|10
1636703320000|2021-11-12 07:48:40|25799.55|25679.55|25797.52|25677.52|25799.55|25679.55|25797.52|25677.52|10
1636703330000|2021-11-12 07:48:50|25797.55|25677.55|25797.67|25677.67|25798.21|25678.21|25797.21|25677.21|9
1636703340000|2021-11-12 07:49:00|25797.26|25677.26|25795.06|25675.06|25797.26|25677.26|25795.03|25675.03|10
1636703350000|2021-11-12 07:49:10|25795.12|25675.12|25790.65|25670.65|25795.12|25675.12|25790.65|25670.65|9
1636703360000|2021-11-12 07:49:20|25790.28|25670.28|25789.42|25669.42|25790.28|25670.28|25787.9|25667.9|10
1636703370000|2021-11-12 07:49:30|25789.45|25669.45|25789.83|25669.83|25790.15|25670.15|25789.43|25669.43|10
1636703380000|2021-11-12 07:49:40|25789.56|25669.56|25789.93|25669.93|25790.08|25670.08|25789.21|25669.21|10
1636703390000|2021-11-12 07:49:50|25788.8|25668.8|25785.05|25665.05|25788.8|25668.8|25785.05|25665.05|10
1636703400000|2021-11-12 07:50:00|25783.11|25663.11|25776.57|25656.57|25783.11|25663.11|25776.57|25656.57|10
1636703410000|2021-11-12 07:50:10|25775.66|25655.66|25772.72|25652.72|25776.75|25656.75|25772.72|25652.72|10
1636703420000|2021-11-12 07:50:20|25772.76|25652.76|25766.78|25646.78|25772.76|25652.76|25766.78|25646.78|10
1636703430000|2021-11-12 07:50:30|25766.75|25646.75|25765.53|25645.53|25767.57|25647.57|25764.74|25644.74|10
1636703440000|2021-11-12 07:50:40|25765|25645|25757.33|25637.33|25765|25645|25757.33|25637.33|10
1636703450000|2021-11-12 07:50:50|25758.4|25638.4|25747.17|25627.17|25758.4|25638.4|25747.17|25627.17|10
1636703460000|2021-11-12 07:51:00|25745.48|25625.48|25738.14|25618.14|25745.48|25625.48|25738.14|25618.14|10
1636703470000|2021-11-12 07:51:10|25737.25|25617.25|25744.5|25624.5|25744.5|25624.5|25736.76|25616.76|10
1636703480000|2021-11-12 07:51:20|25744.63|25624.63|25751.69|25631.69|25751.83|25631.83|25744.63|25624.63|10
1636703490000|2021-11-12 07:51:30|25750.88|25630.88|25745.84|25625.84|25752.39|25632.39|25744.83|25624.83|10
1636703500000|2021-11-12 07:51:40|25746.09|25626.09|25749.11|25629.11|25749.11|25629.11|25745.56|25625.56|10
1636703510000|2021-11-12 07:51:50|25749.27|25629.27|25754.2|25634.2|25754.2|25634.2|25749.27|25629.27|10
1636703520000|2021-11-12 07:52:00|25754.5|25634.5|25754.28|25634.28|25755.87|25635.87|25754.28|25634.28|9
1636703530000|2021-11-12 07:52:10|25753.79|25633.79|25754.39|25634.39|25754.42|25634.42|25753.6|25633.6|9
1636703540000|2021-11-12 07:52:20|25754.24|25634.24|25754.67|25634.67|25754.88|25634.88|25753.84|25633.84|10
1636703550000|2021-11-12 07:52:30|25754.61|25634.61|25757.11|25637.11|25757.43|25637.43|25754.58|25634.58|10
1636703560000|2021-11-12 07:52:40|25757.04|25637.04|25760.29|25640.29|25760.29|25640.29|25755.96|25635.96|10
1636703570000|2021-11-12 07:52:50|25761.43|25641.43|25766.4|25646.4|25766.4|25646.4|25761.43|25641.43|10
1636703580000|2021-11-12 07:53:00|25768.04|25648.04|25768.92|25648.92|25769.46|25649.46|25768.01|25648.01|10
1636703590000|2021-11-12 07:53:10|25769.49|25649.49|25773.43|25653.43|25773.75|25653.75|25769.49|25649.49|10
1636703600000|2021-11-12 07:53:20|25774.21|25654.21|25771.49|25651.49|25775.07|25655.07|25771.49|25651.49|10
1636703610000|2021-11-12 07:53:30|25769.99|25649.99|25769.31|25649.31|25769.99|25649.99|25768.63|25648.63|9
1636703620000|2021-11-12 07:53:40|25769.76|25649.76|25767.46|25647.46|25769.76|25649.76|25767.46|25647.46|8
1636703630000|2021-11-12 07:53:50|25766.8|25646.8|25763.78|25643.78|25766.8|25646.8|25763.78|25643.78|8
1636703640000|2021-11-12 07:54:00|25763.76|25643.76|25761.82|25641.82|25763.8|25643.8|25761.82|25641.82|9
1636703650000|2021-11-12 07:54:10|25761.56|25641.56|25761.25|25641.25|25763.51|25643.51|25761.25|25641.25|10
1636703660000|2021-11-12 07:54:20|25761.2|25641.2|25757.86|25637.86|25761.2|25641.2|25757.86|25637.86|10
1636703670000|2021-11-12 07:54:30|25756.28|25636.28|25755.01|25635.01|25756.28|25636.28|25755.01|25635.01|10
1636703680000|2021-11-12 07:54:40|25754.57|25634.57|25755.49|25635.49|25755.49|25635.49|25754.09|25634.09|10
1636703690000|2021-11-12 07:54:50|25755.72|25635.72|25759.73|25639.73|25759.73|25639.73|25755.72|25635.72|9
1636703700000|2021-11-12 07:55:00|25760.58|25640.58|25766.75|25646.75|25767.34|25647.34|25760.58|25640.58|10
1636703710000|2021-11-12 07:55:10|25767.79|25647.79|25768.81|25648.81|25769.11|25649.11|25767.79|25647.79|9
1636703720000|2021-11-12 07:55:20|25769.85|25649.85|25771.47|25651.47|25771.47|25651.47|25769.85|25649.85|10
1636703730000|2021-11-12 07:55:30|25771.91|25651.91|25772.39|25652.39|25772.4|25652.4|25771.01|25651.01|10
1636703740000|2021-11-12 07:55:40|25773.83|25653.83|25780.61|25660.61|25780.61|25660.61|25773.83|25653.83|10
1636703750000|2021-11-12 07:55:50|25780.79|25660.79|25783.87|25663.87|25784.17|25664.17|25780.79|25660.79|10
1636703760000|2021-11-12 07:56:00|25783.69|25663.69|25785.25|25665.25|25785.25|25665.25|25783.69|25663.69|9
1636703770000|2021-11-12 07:56:10|25785.17|25665.17|25786.43|25666.43|25787.38|25667.38|25784.83|25664.83|10
1636703780000|2021-11-12 07:56:20|25786.05|25666.05|25784.37|25664.37|25786.05|25666.05|25784.14|25664.14|9
1636703790000|2021-11-12 07:56:30|25784.72|25664.72|25785.48|25665.48|25785.52|25665.52|25783.89|25663.89|9
1636703800000|2021-11-12 07:56:40|25785.51|25665.51|25786.14|25666.14|25786.47|25666.47|25785.05|25665.05|9
1636703810000|2021-11-12 07:56:50|25786.19|25666.19|25787.88|25667.88|25787.88|25667.88|25785.21|25665.21|10
1636703820000|2021-11-12 07:57:00|25788.11|25668.11|25794.45|25674.45|25794.45|25674.45|25788.11|25668.11|10
1636703830000|2021-11-12 07:57:10|25794.73|25674.73|25796.66|25676.66|25797.69|25677.69|25794.73|25674.73|10
1636703840000|2021-11-12 07:57:20|25797.14|25677.14|25796.71|25676.71|25798.56|25678.56|25796.32|25676.32|10
1636703850000|2021-11-12 07:57:30|25796.91|25676.91|25802.06|25682.06|25802.06|25682.06|25796.91|25676.91|9
1636703860000|2021-11-12 07:57:40|25802.85|25682.85|25803.93|25683.93|25803.97|25683.97|25802.85|25682.85|10
1636703870000|2021-11-12 07:57:50|25804.03|25684.03|25805.42|25685.42|25805.42|25685.42|25803.92|25683.92|10
1636703880000|2021-11-12 07:58:00|25805.14|25685.14|25802.52|25682.52|25805.14|25685.14|25802.52|25682.52|10
1636703890000|2021-11-12 07:58:10|25802.44|25682.44|25802.57|25682.57|25802.94|25682.94|25801.76|25681.76|9
1636703900000|2021-11-12 07:58:20|25803.22|25683.22|25803.27|25683.27|25803.27|25683.27|25802.16|25682.16|9
1636703910000|2021-11-12 07:58:30|25802.8|25682.8|25802.75|25682.75|25803.06|25683.06|25801.74|25681.74|9
1636703920000|2021-11-12 07:58:40|25802.12|25682.12|25803.42|25683.42|25803.42|25683.42|25801.91|25681.91|10
1636703930000|2021-11-12 07:58:50|25803.47|25683.47|25805.27|25685.27|25805.63|25685.63|25803.4|25683.4|10
1636703940000|2021-11-12 07:59:00|25805.34|25685.34|25806.95|25686.95|25807.24|25687.24|25805.34|25685.34|10
1636703950000|2021-11-12 07:59:10|25807.4|25687.4|25808.66|25688.66|25808.83|25688.83|25807.4|25687.4|10
1636703960000|2021-11-12 07:59:20|25809.05|25689.05|25806.78|25686.78|25809.65|25689.65|25806.57|25686.57|10
1636703970000|2021-11-12 07:59:30|25806.82|25686.82|25807.09|25687.09|25808.17|25688.17|25806.38|25686.38|10
1636703980000|2021-11-12 07:59:40|25807.26|25687.26|25805.63|25685.63|25807.26|25687.26|25805.63|25685.63|10
1636703990000|2021-11-12 07:59:50|25805.07|25685.07|25809.42|25689.42|25809.42|25689.42|25804.3|25684.3|10
1636704000000|2021-11-12 08:00:00|25811.76|25691.76|25818.41|25698.41|25818.41|25698.41|25811.76|25691.76|10
1636704010000|2021-11-12 08:00:10|25818.33|25698.33|25824.96|25704.96|25825.1|25705.1|25818.33|25698.33|10
1636704020000|2021-11-12 08:00:20|25824.57|25704.57|25822.12|25702.12|25824.86|25704.86|25822.12|25702.12|10
1636704030000|2021-11-12 08:00:30|25821.5|25701.5|25821.71|25701.71|25822.68|25702.68|25820.83|25700.83|10
1636704040000|2021-11-12 08:00:40|25822.23|25702.23|25821.91|25701.91|25823.32|25703.32|25821.91|25701.91|10
1636704050000|2021-11-12 08:00:50|25822|25702|25821.39|25701.39|25822|25702|25821.29|25701.29|10
1636704060000|2021-11-12 08:01:00|25821.29|25701.29|25820.27|25700.27|25821.29|25701.29|25820.27|25700.27|9
1636704070000|2021-11-12 08:01:10|25820.34|25700.34|25821.53|25701.53|25821.53|25701.53|25820.34|25700.34|10
1636704080000|2021-11-12 08:01:20|25819.71|25699.71|25817.63|25697.63|25819.71|25699.71|25817.63|25697.63|10
1636704090000|2021-11-12 08:01:30|25818.67|25698.67|25818.94|25698.94|25820.57|25700.57|25818.67|25698.67|10
1636704100000|2021-11-12 08:01:40|25818.83|25698.83|25816.44|25696.44|25818.83|25698.83|25816.44|25696.44|10
1636704110000|2021-11-12 08:01:50|25816.33|25696.33|25809.26|25689.26|25816.33|25696.33|25809.22|25689.22|10
1636704120000|2021-11-12 08:02:00|25809.11|25689.11|25803.41|25683.41|25809.11|25689.11|25803.36|25683.36|10
1636704130000|2021-11-12 08:02:10|25800.84|25680.84|25790.48|25670.48|25800.84|25680.84|25789.8|25669.8|10
1636704140000|2021-11-12 08:02:20|25789.61|25669.61|25784.55|25664.55|25789.61|25669.61|25784.55|25664.55|10
1636704150000|2021-11-12 08:02:30|25784.43|25664.43|25776.98|25656.98|25784.43|25664.43|25776.98|25656.98|10
1636704160000|2021-11-12 08:02:40|25777.22|25657.22|25761.14|25641.14|25777.22|25657.22|25760.67|25640.67|10
1636704170000|2021-11-12 08:02:50|25760.48|25640.48|25748.91|25628.91|25760.48|25640.48|25748.91|25628.91|9
1636704180000|2021-11-12 08:03:00|25749|25629|25750.09|25630.09|25751.1|25631.1|25749|25629|9
1636704190000|2021-11-12 08:03:10|25749.97|25629.97|25751.93|25631.93|25751.93|25631.93|25748.18|25628.18|10
1636704200000|2021-11-12 08:03:20|25751.52|25631.52|25754.67|25634.67|25755.47|25635.47|25751.52|25631.52|10
1636704210000|2021-11-12 08:03:30|25757.2|25637.2|25755.53|25635.53|25757.2|25637.2|25754.49|25634.49|10
1636704220000|2021-11-12 08:03:40|25755.08|25635.08|25751.26|25631.26|25755.08|25635.08|25750.24|25630.24|10
1636704230000|2021-11-12 08:03:50|25751.06|25631.06|25752.07|25632.07|25752.07|25632.07|25750.08|25630.08|9
1636704240000|2021-11-12 08:04:00|25752.47|25632.47|25754.97|25634.97|25754.97|25634.97|25752.47|25632.47|10
1636704250000|2021-11-12 08:04:10|25754.58|25634.58|25753.39|25633.39|25756.12|25636.12|25753.39|25633.39|10
1636704260000|2021-11-12 08:04:20|25753.45|25633.45|25750.31|25630.31|25753.94|25633.94|25748.67|25628.67|9
1636704270000|2021-11-12 08:04:30|25750.32|25630.32|25762.13|25642.13|25762.13|25642.13|25750.32|25630.32|10
1636704280000|2021-11-12 08:04:40|25761.52|25641.52|25764.57|25644.57|25765.78|25645.78|25761.52|25641.52|10
1636704290000|2021-11-12 08:04:50|25765.67|25645.67|25768.11|25648.11|25768.11|25648.11|25765.02|25645.02|9
1636704300000|2021-11-12 08:05:00|25768.39|25648.39|25774.41|25654.41|25774.73|25654.73|25768.39|25648.39|9
1636704310000|2021-11-12 08:05:10|25774.37|25654.37|25784.14|25664.14|25784.14|25664.14|25774.37|25654.37|10
1636704320000|2021-11-12 08:05:20|25784.49|25664.49|25793.88|25673.88|25793.88|25673.88|25784.49|25664.49|10
1636704330000|2021-11-12 08:05:30|25796.02|25676.02|25806.36|25686.36|25806.36|25686.36|25796.02|25676.02|10
1636704340000|2021-11-12 08:05:40|25806.3|25686.3|25808.58|25688.58|25808.58|25688.58|25806.3|25686.3|10
1636704350000|2021-11-12 08:05:50|25808.51|25688.51|25813.86|25693.86|25814.22|25694.22|25808.51|25688.51|10
1636704360000|2021-11-12 08:06:00|25814.08|25694.08|25823.58|25703.58|25823.89|25703.89|25814.08|25694.08|10
1636704370000|2021-11-12 08:06:10|25823.7|25703.7|25832.42|25712.42|25832.42|25712.42|25823.7|25703.7|9
1636704380000|2021-11-12 08:06:20|25832.62|25712.62|25844.67|25724.67|25844.67|25724.67|25832.62|25712.62|10
1636704390000|2021-11-12 08:06:30|25846.76|25726.76|25843.09|25723.09|25846.76|25726.76|25842.85|25722.85|9
1636704400000|2021-11-12 08:06:40|25843.71|25723.71|25848.83|25728.83|25848.95|25728.95|25843.71|25723.71|10
1636704410000|2021-11-12 08:06:50|25850.31|25730.31|25853.3|25733.3|25853.3|25733.3|25850.31|25730.31|8
1636704420000|2021-11-12 08:07:00|25853.47|25733.47|25851.58|25731.58|25853.86|25733.86|25851.36|25731.36|10
1636704430000|2021-11-12 08:07:10|25851.37|25731.37|25849.88|25729.88|25852.21|25732.21|25849.87|25729.87|10
1636704440000|2021-11-12 08:07:20|25849.67|25729.67|25848.14|25728.14|25849.76|25729.76|25847.3|25727.3|9
1636704450000|2021-11-12 08:07:30|25847.82|25727.82|25854.01|25734.01|25854.01|25734.01|25847.82|25727.82|10
1636704460000|2021-11-12 08:07:40|25854.36|25734.36|25853.38|25733.38|25855.37|25735.37|25853.38|25733.38|10
1636704470000|2021-11-12 08:07:50|25853.69|25733.69|25860.4|25740.4|25860.4|25740.4|25853.69|25733.69|10
1636704480000|2021-11-12 08:08:00|25860.97|25740.97|25867.27|25747.27|25868.19|25748.19|25860.97|25740.97|10
1636704490000|2021-11-12 08:08:10|25867.3|25747.3|25872.59|25752.59|25872.59|25752.59|25867.3|25747.3|10
1636704500000|2021-11-12 08:08:20|25872.57|25752.57|25873.3|25753.3|25873.3|25753.3|25871.66|25751.66|9
1636704510000|2021-11-12 08:08:30|25873.45|25753.45|25873.13|25753.13|25873.51|25753.51|25872.51|25752.51|10
1636704520000|2021-11-12 08:08:40|25872.07|25752.07|25869.48|25749.48|25872.07|25752.07|25869.48|25749.48|8
1636704530000|2021-11-12 08:08:50|25870.59|25750.59|25875.17|25755.17|25875.17|25755.17|25870.59|25750.59|10
1636704540000|2021-11-12 08:09:00|25875.51|25755.51|25873.27|25753.27|25876.51|25756.51|25873.27|25753.27|10
1636704550000|2021-11-12 08:09:10|25873.69|25753.69|25869.46|25749.46|25873.69|25753.69|25869.46|25749.46|9
1636704560000|2021-11-12 08:09:20|25869.55|25749.55|25870.7|25750.7|25870.7|25750.7|25868.68|25748.68|10
1636704570000|2021-11-12 08:09:30|25870.12|25750.12|25866.98|25746.98|25870.58|25750.58|25866.98|25746.98|10
1636704580000|2021-11-12 08:09:40|25866.94|25746.94|25866.22|25746.22|25866.94|25746.94|25866.22|25746.22|7
1636704590000|2021-11-12 08:09:50|25866.03|25746.03|25860.14|25740.14|25866.03|25746.03|25860.14|25740.14|10
1636704600000|2021-11-12 08:10:00|25859.76|25739.76|25850.42|25730.42|25859.76|25739.76|25850.42|25730.42|10
1636704610000|2021-11-12 08:10:10|25850.34|25730.34|25852.4|25732.4|25852.66|25732.66|25850.34|25730.34|10
1636704620000|2021-11-12 08:10:20|25852.18|25732.18|25858.11|25738.11|25858.11|25738.11|25852.18|25732.18|10
1636704630000|2021-11-12 08:10:30|25858.63|25738.63|25856.64|25736.64|25858.63|25738.63|25855.74|25735.74|10
1636704640000|2021-11-12 08:10:40|25857.15|25737.15|25858.1|25738.1|25858.1|25738.1|25856.7|25736.7|10
1636704650000|2021-11-12 08:10:50|25858.5|25738.5|25860.81|25740.81|25861.99|25741.99|25858.5|25738.5|10
1636704660000|2021-11-12 08:11:00|25861.16|25741.16|25867.19|25747.19|25867.19|25747.19|25861.16|25741.16|10
1636704670000|2021-11-12 08:11:10|25866.69|25746.69|25873.76|25753.76|25873.76|25753.76|25866.69|25746.69|10
1636704680000|2021-11-12 08:11:20|25873.45|25753.45|25876.71|25756.71|25876.71|25756.71|25872.92|25752.92|10
1636704690000|2021-11-12 08:11:30|25877.68|25757.68|25876.76|25756.76|25877.68|25757.68|25875.7|25755.7|10
1636704700000|2021-11-12 08:11:40|25876.59|25756.59|25878.68|25758.68|25878.68|25758.68|25876.52|25756.52|7
1636704710000|2021-11-12 08:11:50|25878.71|25758.71|25878.21|25758.21|25878.71|25758.71|25877.68|25757.68|9
1636704720000|2021-11-12 08:12:00|25877.46|25757.46|25880.53|25760.53|25880.53|25760.53|25877.46|25757.46|9
1636704730000|2021-11-12 08:12:10|25880.56|25760.56|25881.54|25761.54|25881.55|25761.55|25880.56|25760.56|9
1636704740000|2021-11-12 08:12:20|25881.41|25761.41|25880.65|25760.65|25881.61|25761.61|25880.53|25760.53|8
1636704750000|2021-11-12 08:12:30|25880.59|25760.59|25882.93|25762.93|25883.01|25763.01|25880.59|25760.59|9
1636704760000|2021-11-12 08:12:40|25882.94|25762.94|25883.83|25763.83|25883.98|25763.98|25882.28|25762.28|10
1636704770000|2021-11-12 08:12:50|25884.41|25764.41|25886.67|25766.67|25887.19|25767.19|25884.41|25764.41|9
1636704780000|2021-11-12 08:13:00|25886.93|25766.93|25890.13|25770.13|25890.98|25770.98|25886.93|25766.93|10
1636704790000|2021-11-12 08:13:10|25889.89|25769.89|25891.96|25771.96|25891.96|25771.96|25889.87|25769.87|10
1636704800000|2021-11-12 08:13:20|25891.85|25771.85|25894.68|25774.68|25894.68|25774.68|25891.85|25771.85|9
1636704810000|2021-11-12 08:13:30|25894.81|25774.81|25895.01|25775.01|25895.09|25775.09|25894.51|25774.51|8
1636704820000|2021-11-12 08:13:40|25894.95|25774.95|25896.69|25776.69|25896.69|25776.69|25894.19|25774.19|9
1636704830000|2021-11-12 08:13:50|25896.76|25776.76|25899.23|25779.23|25899.23|25779.23|25896.46|25776.46|10
1636704840000|2021-11-12 08:14:00|25898.38|25778.38|25898.81|25778.81|25898.93|25778.93|25898.02|25778.02|10
1636704850000|2021-11-12 08:14:10|25899.06|25779.06|25902.3|25782.3|25902.3|25782.3|25899.06|25779.06|10
1636704860000|2021-11-12 08:14:20|25902.91|25782.91|25909|25789|25909|25789|25902.91|25782.91|10
1636704870000|2021-11-12 08:14:30|25909.41|25789.41|25910.35|25790.35|25910.35|25790.35|25908.62|25788.62|10
1636704880000|2021-11-12 08:14:40|25910.81|25790.81|25911.56|25791.56|25912.15|25792.15|25910.03|25790.03|9
1636704890000|2021-11-12 08:14:50|25911.44|25791.44|25916.07|25796.07|25916.07|25796.07|25911.44|25791.44|10
1636704900000|2021-11-12 08:15:00|25916.31|25796.31|25918.94|25798.94|25919.1|25799.1|25916.31|25796.31|10
1636704910000|2021-11-12 08:15:10|25919.81|25799.81|25915.91|25795.91|25919.81|25799.81|25915.91|25795.91|9
1636704920000|2021-11-12 08:15:20|25915.54|25795.54|25914.34|25794.34|25915.76|25795.76|25914.2|25794.2|9
1636704930000|2021-11-12 08:15:30|25914.61|25794.61|25910.33|25790.33|25914.61|25794.61|25910.33|25790.33|10
1636704940000|2021-11-12 08:15:40|25911.24|25791.24|25908.44|25788.44|25911.24|25791.24|25908.44|25788.44|10
1636704950000|2021-11-12 08:15:50|25909.04|25789.04|25908.24|25788.24|25909.04|25789.04|25907.83|25787.83|10
1636704960000|2021-11-12 08:16:00|25908.4|25788.4|25902.31|25782.31|25908.4|25788.4|25901.67|25781.67|10
1636704970000|2021-11-12 08:16:10|25902.52|25782.52|25903.4|25783.4|25903.4|25783.4|25901.94|25781.94|9
1636704980000|2021-11-12 08:16:20|25904.26|25784.26|25911.45|25791.45|25911.45|25791.45|25904.26|25784.26|10
1636704990000|2021-11-12 08:16:30|25911.78|25791.78|25920.4|25800.4|25920.4|25800.4|25911.78|25791.78|10
1636705000000|2021-11-12 08:16:40|25920.26|25800.26|25928.73|25808.73|25928.76|25808.76|25920.26|25800.26|10
1636705010000|2021-11-12 08:16:50|25928.51|25808.51|25939.46|25819.46|25939.46|25819.46|25928.51|25808.51|10
1636705020000|2021-11-12 08:17:00|25939.48|25819.48|25943.05|25823.05|25943.05|25823.05|25939.38|25819.38|10
1636705030000|2021-11-12 08:17:10|25942.73|25822.73|25948.92|25828.92|25948.92|25828.92|25942.73|25822.73|9
1636705040000|2021-11-12 08:17:20|25950.33|25830.33|25951.95|25831.95|25952.94|25832.94|25950.33|25830.33|10
1636705050000|2021-11-12 08:17:30|25951.74|25831.74|25951.96|25831.96|25951.96|25831.96|25949.44|25829.44|10
1636705060000|2021-11-12 08:17:40|25953.31|25833.31|25951.27|25831.27|25953.63|25833.63|25951.27|25831.27|10
1636705070000|2021-11-12 08:17:50|25949.8|25829.8|25950|25830|25950|25830|25947.8|25827.8|10
1636705080000|2021-11-12 08:18:00|25949.91|25829.91|25952.67|25832.67|25952.67|25832.67|25949.91|25829.91|10
1636705090000|2021-11-12 08:18:10|25952.26|25832.26|25954.36|25834.36|25954.36|25834.36|25952.26|25832.26|10
1636705100000|2021-11-12 08:18:20|25954.64|25834.64|25956.85|25836.85|25956.91|25836.91|25954.64|25834.64|10
1636705110000|2021-11-12 08:18:30|25956.44|25836.44|25954.71|25834.71|25956.44|25836.44|25954.15|25834.15|10
1636705120000|2021-11-12 08:18:40|25954.66|25834.66|25952.38|25832.38|25954.88|25834.88|25951.89|25831.89|10
1636705130000|2021-11-12 08:18:50|25952.4|25832.4|25949.34|25829.34|25952.62|25832.62|25948.22|25828.22|10
1636705140000|2021-11-12 08:19:00|25949.24|25829.24|25951.88|25831.88|25952.4|25832.4|25949.24|25829.24|10
1636705150000|2021-11-12 08:19:10|25952.71|25832.71|25951.29|25831.29|25952.75|25832.75|25951.29|25831.29|10
1636705160000|2021-11-12 08:19:20|25951.55|25831.55|25949.73|25829.73|25951.55|25831.55|25949.37|25829.37|9
1636705170000|2021-11-12 08:19:30|25949.48|25829.48|25951.41|25831.41|25951.41|25831.41|25949.48|25829.48|10
1636705180000|2021-11-12 08:19:40|25951.17|25831.17|25952.03|25832.03|25952.15|25832.15|25950.61|25830.61|10
1636705190000|2021-11-12 08:19:50|25951.87|25831.87|25945.82|25825.82|25951.87|25831.87|25945.71|25825.71|10
1636705200000|2021-11-12 08:20:00|25945.42|25825.42|25943.38|25823.38|25945.42|25825.42|25942.61|25822.61|10
1636705210000|2021-11-12 08:20:10|25942.96|25822.96|25940.66|25820.66|25942.96|25822.96|25940.62|25820.62|9
1636705220000|2021-11-12 08:20:20|25940.57|25820.57|25942.41|25822.41|25942.41|25822.41|25940.57|25820.57|10
1636705230000|2021-11-12 08:20:30|25943.54|25823.54|25946|25826|25946.3|25826.3|25943.54|25823.54|10
1636705240000|2021-11-12 08:20:40|25945.4|25825.4|25945.65|25825.65|25946.85|25826.85|25945.33|25825.33|10
1636705250000|2021-11-12 08:20:50|25947.91|25827.91|25949.97|25829.97|25949.97|25829.97|25947|25827|9
1636705260000|2021-11-12 08:21:00|25949.8|25829.8|25952.8|25832.8|25952.8|25832.8|25949.8|25829.8|10
1636705270000|2021-11-12 08:21:10|25953.62|25833.62|25954.31|25834.31|25955.17|25835.17|25953.1|25833.1|10
1636705280000|2021-11-12 08:21:20|25954.18|25834.18|25952.43|25832.43|25954.21|25834.21|25952.04|25832.04|9
1636705290000|2021-11-12 08:21:30|25952.17|25832.17|25949.36|25829.36|25952.22|25832.22|25949.36|25829.36|9
1636705300000|2021-11-12 08:21:40|25950.99|25830.99|25946.59|25826.59|25950.99|25830.99|25946.59|25826.59|10
1636705310000|2021-11-12 08:21:50|25947.63|25827.63|25948.62|25828.62|25948.62|25828.62|25946.91|25826.91|10
1636705320000|2021-11-12 08:22:00|25948.58|25828.58|25947.67|25827.67|25949.27|25829.27|25947.44|25827.44|10
1636705330000|2021-11-12 08:22:10|25947.47|25827.47|25946.14|25826.14|25947.59|25827.59|25946.14|25826.14|9
1636705340000|2021-11-12 08:22:20|25947.49|25827.49|25944.34|25824.34|25947.49|25827.49|25943.53|25823.53|10
1636705350000|2021-11-12 08:22:30|25944.31|25824.31|25943.76|25823.76|25944.37|25824.37|25943.08|25823.08|9
1636705360000|2021-11-12 08:22:40|25943.24|25823.24|25943.16|25823.16|25943.52|25823.52|25942.84|25822.84|10
1636705370000|2021-11-12 08:22:50|25943.64|25823.64|25944.46|25824.46|25944.73|25824.73|25943.55|25823.55|9
1636705380000|2021-11-12 08:23:00|25943.16|25823.16|25938.96|25818.96|25943.16|25823.16|25938.96|25818.96|9
1636705390000|2021-11-12 08:23:10|25938.72|25818.72|25933.08|25813.08|25938.72|25818.72|25933.08|25813.08|10
1636705400000|2021-11-12 08:23:20|25933.73|25813.73|25932.14|25812.14|25934.67|25814.67|25932.14|25812.14|10
1636705410000|2021-11-12 08:23:30|25932.32|25812.32|25933.66|25813.66|25933.66|25813.66|25932.32|25812.32|10
1636705420000|2021-11-12 08:23:40|25933.6|25813.6|25930.95|25810.95|25933.6|25813.6|25930.95|25810.95|8
1636705430000|2021-11-12 08:23:50|25930.64|25810.64|25923.08|25803.08|25930.64|25810.64|25923.08|25803.08|10
1636705440000|2021-11-12 08:24:00|25923.6|25803.6|25919.73|25799.73|25923.6|25803.6|25919.73|25799.73|10
1636705450000|2021-11-12 08:24:10|25918.65|25798.65|25914.23|25794.23|25918.65|25798.65|25914.08|25794.08|10
1636705460000|2021-11-12 08:24:20|25915.02|25795.02|25908.08|25788.08|25915.02|25795.02|25908.08|25788.08|10
1636705470000|2021-11-12 08:24:30|25907.32|25787.32|25906.73|25786.73|25907.52|25787.52|25906.42|25786.42|10
1636705480000|2021-11-12 08:24:40|25906.9|25786.9|25905.42|25785.42|25907.03|25787.03|25905.42|25785.42|8
1636705490000|2021-11-12 08:24:50|25905.8|25785.8|25904.18|25784.18|25906|25786|25904.18|25784.18|9
1636705500000|2021-11-12 08:25:00|25904.24|25784.24|25905.04|25785.04|25905.11|25785.11|25904.24|25784.24|10
1636705510000|2021-11-12 08:25:10|25905.26|25785.26|25899.34|25779.34|25905.26|25785.26|25899.28|25779.28|10
1636705520000|2021-11-12 08:25:20|25899.57|25779.57|25896.25|25776.25|25900.04|25780.04|25896.25|25776.25|10
1636705530000|2021-11-12 08:25:30|25896.86|25776.86|25895.85|25775.85|25897.4|25777.4|25895.83|25775.83|9
1636705540000|2021-11-12 08:25:40|25895.76|25775.76|25893.26|25773.26|25895.79|25775.79|25893.26|25773.26|10
1636705550000|2021-11-12 08:25:50|25890.8|25770.8|25887.54|25767.54|25890.8|25770.8|25887.54|25767.54|9
1636705560000|2021-11-12 08:26:00|25887.48|25767.48|25889.4|25769.4|25889.4|25769.4|25887.48|25767.48|9
1636705570000|2021-11-12 08:26:10|25889.42|25769.42|25890.16|25770.16|25890.16|25770.16|25889.42|25769.42|9
1636705580000|2021-11-12 08:26:20|25889.51|25769.51|25886.7|25766.7|25889.51|25769.51|25886.54|25766.54|10
1636705590000|2021-11-12 08:26:30|25886.61|25766.61|25885.84|25765.84|25886.61|25766.61|25885.36|25765.36|8
1636705600000|2021-11-12 08:26:40|25885.51|25765.51|25881.49|25761.49|25885.51|25765.51|25881.06|25761.06|10
1636705610000|2021-11-12 08:26:50|25880.48|25760.48|25876.18|25756.18|25880.63|25760.63|25876.18|25756.18|10
1636705620000|2021-11-12 08:27:00|25877.1|25757.1|25873.42|25753.42|25877.1|25757.1|25873.42|25753.42|10
1636705630000|2021-11-12 08:27:10|25875.55|25755.55|25876.77|25756.77|25877.09|25757.09|25875.25|25755.25|10
1636705640000|2021-11-12 08:27:20|25876.79|25756.79|25874.89|25754.89|25876.79|25756.79|25874.4|25754.4|9
1636705650000|2021-11-12 08:27:30|25875.62|25755.62|25875.79|25755.79|25875.8|25755.8|25875.04|25755.04|8
1636705660000|2021-11-12 08:27:40|25875.73|25755.73|25875.52|25755.52|25876.45|25756.45|25875.51|25755.51|9
1636705670000|2021-11-12 08:27:50|25875.56|25755.56|25876.65|25756.65|25877.52|25757.52|25875.56|25755.56|10
1636705680000|2021-11-12 08:28:00|25876.85|25756.85|25876.34|25756.34|25877.16|25757.16|25876.3|25756.3|9
1636705690000|2021-11-12 08:28:10|25876.9|25756.9|25878.52|25758.52|25878.52|25758.52|25876.9|25756.9|10
1636705700000|2021-11-12 08:28:20|25879.44|25759.44|25884.07|25764.07|25884.07|25764.07|25879.44|25759.44|10
1636705710000|2021-11-12 08:28:30|25884.65|25764.65|25887.66|25767.66|25887.66|25767.66|25884.52|25764.52|10
1636705720000|2021-11-12 08:28:40|25889.72|25769.72|25892.6|25772.6|25893.05|25773.05|25889.5|25769.5|10
1636705730000|2021-11-12 08:28:50|25891.93|25771.93|25893.67|25773.67|25893.67|25773.67|25891.93|25771.93|9
1636705740000|2021-11-12 08:29:00|25893.32|25773.32|25892.4|25772.4|25893.32|25773.32|25892.29|25772.29|9
1636705750000|2021-11-12 08:29:10|25892.02|25772.02|25889.89|25769.89|25892.02|25772.02|25889.89|25769.89|10
1636705760000|2021-11-12 08:29:20|25890.58|25770.58|25889.89|25769.89|25890.97|25770.97|25889.88|25769.88|10
1636705770000|2021-11-12 08:29:30|25889.88|25769.88|25888.74|25768.74|25889.88|25769.88|25888.65|25768.65|8
1636705780000|2021-11-12 08:29:40|25888.77|25768.77|25887.21|25767.21|25888.77|25768.77|25887.21|25767.21|10
1636705790000|2021-11-12 08:29:50|25887.2|25767.2|25884.39|25764.39|25887.39|25767.39|25884.08|25764.08|10
1636705800000|2021-11-12 08:30:00|25883.81|25763.81|25887.36|25767.36|25887.36|25767.36|25883.78|25763.78|10
1636705810000|2021-11-12 08:30:10|25888.18|25768.18|25892.28|25772.28|25892.28|25772.28|25888.18|25768.18|10
1636705820000|2021-11-12 08:30:20|25891.57|25771.57|25893.13|25773.13|25894.29|25774.29|25890.72|25770.72|9
1636705830000|2021-11-12 08:30:30|25893.1|25773.1|25898.08|25778.08|25898.08|25778.08|25893.1|25773.1|10
1636705840000|2021-11-12 08:30:40|25898.09|25778.09|25901.8|25781.8|25901.8|25781.8|25898.09|25778.09|10
1636705850000|2021-11-12 08:30:50|25903.38|25783.38|25904.34|25784.34|25904.34|25784.34|25903.38|25783.38|10
1636705860000|2021-11-12 08:31:00|25904.66|25784.66|25907.11|25787.11|25907.15|25787.15|25904.66|25784.66|10
1636705870000|2021-11-12 08:31:10|25906.87|25786.87|25903.14|25783.14|25906.87|25786.87|25903.14|25783.14|10
1636705880000|2021-11-12 08:31:20|25903.09|25783.09|25902.45|25782.45|25903.38|25783.38|25902.35|25782.35|9
1636705890000|2021-11-12 08:31:30|25902.37|25782.37|25901.44|25781.44|25902.64|25782.64|25900.86|25780.86|10
1636705900000|2021-11-12 08:31:40|25901.31|25781.31|25903.83|25783.83|25904.23|25784.23|25901.31|25781.31|9
1636705910000|2021-11-12 08:31:50|25903.44|25783.44|25904.68|25784.68|25905.5|25785.5|25903.44|25783.44|10
1636705920000|2021-11-12 08:32:00|25904.84|25784.84|25906.3|25786.3|25906.3|25786.3|25904.84|25784.84|10
1636705930000|2021-11-12 08:32:10|25904.81|25784.81|25906.21|25786.21|25906.65|25786.65|25904.24|25784.24|10
1636705940000|2021-11-12 08:32:20|25906.71|25786.71|25909.38|25789.38|25909.38|25789.38|25906.64|25786.64|10
1636705950000|2021-11-12 08:32:30|25909.15|25789.15|25908.43|25788.43|25909.33|25789.33|25907.93|25787.93|10
1636705960000|2021-11-12 08:32:40|25908.3|25788.3|25909.34|25789.34|25910.02|25790.02|25908.3|25788.3|9
1636705970000|2021-11-12 08:32:50|25909.08|25789.08|25906.86|25786.86|25909.08|25789.08|25906.86|25786.86|10
1636705980000|2021-11-12 08:33:00|25906.8|25786.8|25904.75|25784.75|25906.8|25786.8|25904.14|25784.14|10
1636705990000|2021-11-12 08:33:10|25904.78|25784.78|25902.27|25782.27|25904.81|25784.81|25902.27|25782.27|10
1636706000000|2021-11-12 08:33:20|25902.56|25782.56|25893.06|25773.06|25902.56|25782.56|25893.06|25773.06|10
1636706010000|2021-11-12 08:33:30|25892.05|25772.05|25889.93|25769.93|25892.05|25772.05|25889.73|25769.73|10
1636706020000|2021-11-12 08:33:40|25889.71|25769.71|25881.33|25761.33|25889.71|25769.71|25879.72|25759.72|10
1636706030000|2021-11-12 08:33:50|25881.46|25761.46|25884.76|25764.76|25884.76|25764.76|25881.45|25761.45|10
1636706040000|2021-11-12 08:34:00|25884.87|25764.87|25886.52|25766.52|25886.61|25766.61|25884.87|25764.87|10
1636706050000|2021-11-12 08:34:10|25886.58|25766.58|25885.94|25765.94|25886.92|25766.92|25885.94|25765.94|10
1636706060000|2021-11-12 08:34:20|25886.42|25766.42|25885.63|25765.63|25887.63|25767.63|25885.63|25765.63|9
1636706070000|2021-11-12 08:34:30|25884.79|25764.79|25884.18|25764.18|25885.92|25765.92|25884.18|25764.18|9
1636706080000|2021-11-12 08:34:40|25884.16|25764.16|25882.91|25762.91|25884.6|25764.6|25882.91|25762.91|10
1636706090000|2021-11-12 08:34:50|25882.83|25762.83|25882.67|25762.67|25882.88|25762.88|25882.47|25762.47|8
1636706100000|2021-11-12 08:35:00|25882.36|25762.36|25881.01|25761.01|25882.36|25762.36|25880.37|25760.37|9
1636706110000|2021-11-12 08:35:10|25880.05|25760.05|25881.91|25761.91|25881.91|25761.91|25880.05|25760.05|10
1636706120000|2021-11-12 08:35:20|25881.49|25761.49|25877.57|25757.57|25881.49|25761.49|25877.57|25757.57|8
1636706130000|2021-11-12 08:35:30|25877.43|25757.43|25876.15|25756.15|25877.51|25757.51|25875.03|25755.03|9
1636706140000|2021-11-12 08:35:40|25876.14|25756.14|25878.01|25758.01|25878.01|25758.01|25876|25756|10
1636706150000|2021-11-12 08:35:50|25878.6|25758.6|25882.46|25762.46|25882.46|25762.46|25878.2|25758.2|10
1636706160000|2021-11-12 08:36:00|25883.04|25763.04|25885.25|25765.25|25885.25|25765.25|25883.04|25763.04|10
1636706170000|2021-11-12 08:36:10|25885.5|25765.5|25887.12|25767.12|25887.63|25767.63|25885.5|25765.5|10
1636706180000|2021-11-12 08:36:20|25887.08|25767.08|25887.54|25767.54|25887.56|25767.56|25887.03|25767.03|10
1636706190000|2021-11-12 08:36:30|25887.58|25767.58|25890.44|25770.44|25890.44|25770.44|25887.58|25767.58|8
1636706200000|2021-11-12 08:36:40|25890.28|25770.28|25895.68|25775.68|25895.68|25775.68|25889.91|25769.91|10
1636706210000|2021-11-12 08:36:50|25895.74|25775.74|25897.34|25777.34|25897.92|25777.92|25895.74|25775.74|10
1636706220000|2021-11-12 08:37:00|25897.42|25777.42|25900.14|25780.14|25900.14|25780.14|25897.42|25777.42|10
1636706230000|2021-11-12 08:37:10|25900.94|25780.94|25904.75|25784.75|25905.24|25785.24|25900.94|25780.94|10
1636706240000|2021-11-12 08:37:20|25904.55|25784.55|25902.1|25782.1|25904.55|25784.55|25901.5|25781.5|9
1636706250000|2021-11-12 08:37:30|25901.71|25781.71|25910.98|25790.98|25910.98|25790.98|25900.67|25780.67|10
1636706260000|2021-11-12 08:37:40|25911.73|25791.73|25919.52|25799.52|25919.52|25799.52|25911.73|25791.73|10
1636706270000|2021-11-12 08:37:50|25919.5|25799.5|25928.8|25808.8|25928.8|25808.8|25919.49|25799.49|10
1636706280000|2021-11-12 08:38:00|25928.74|25808.74|25934.58|25814.58|25934.81|25814.81|25928.74|25808.74|10
1636706290000|2021-11-12 08:38:10|25934.51|25814.51|25936.28|25816.28|25936.81|25816.81|25934.21|25814.21|10
1636706300000|2021-11-12 08:38:20|25936.4|25816.4|25935.18|25815.18|25938.83|25818.83|25935.18|25815.18|10
1636706310000|2021-11-12 08:38:30|25934.91|25814.91|25938.33|25818.33|25938.33|25818.33|25934.91|25814.91|10
1636706320000|2021-11-12 08:38:40|25938.82|25818.82|25946.53|25826.53|25946.53|25826.53|25938.82|25818.82|10
1636706330000|2021-11-12 08:38:50|25946.6|25826.6|25958.91|25838.91|25958.91|25838.91|25946.6|25826.6|10
1636706340000|2021-11-12 08:39:00|25959.26|25839.26|25959.61|25839.61|25960.37|25840.37|25958.44|25838.44|10
1636706350000|2021-11-12 08:39:10|25960.22|25840.22|25960.52|25840.52|25960.52|25840.52|25959.22|25839.22|10
1636706360000|2021-11-12 08:39:20|25960.91|25840.91|25970.02|25850.02|25970.02|25850.02|25960.91|25840.91|9
1636706370000|2021-11-12 08:39:30|25970.18|25850.18|25972.61|25852.61|25973.73|25853.73|25970.18|25850.18|10
1636706380000|2021-11-12 08:39:40|25973.3|25853.3|25984.31|25864.31|25984.31|25864.31|25973.3|25853.3|10
1636706390000|2021-11-12 08:39:50|25984.23|25864.23|25983.7|25863.7|25984.23|25864.23|25981.46|25861.46|10
1636706400000|2021-11-12 08:40:00|25983.84|25863.84|25981.46|25861.46|25985.51|25865.51|25981.46|25861.46|10
1636706410000|2021-11-12 08:40:10|25982.43|25862.43|25978.65|25858.65|25982.43|25862.43|25977.07|25857.07|10
1636706420000|2021-11-12 08:40:20|25979.38|25859.38|25984.6|25864.6|25984.6|25864.6|25979.38|25859.38|9
1636706430000|2021-11-12 08:40:30|25984.11|25864.11|25984.71|25864.71|25984.71|25864.71|25983.29|25863.29|10
1636706440000|2021-11-12 08:40:40|25985.89|25865.89|25987.9|25867.9|25988.96|25868.96|25985.82|25865.82|10
1636706450000|2021-11-12 08:40:50|25987.83|25867.83|25989.32|25869.32|25989.32|25869.32|25987.73|25867.73|10
1636706460000|2021-11-12 08:41:00|25989.87|25869.87|25990.94|25870.94|25991.94|25871.94|25989.87|25869.87|10
1636706470000|2021-11-12 08:41:10|25990.53|25870.53|25994.06|25874.06|25994.06|25874.06|25990.53|25870.53|10
1636706480000|2021-11-12 08:41:20|25994.78|25874.78|25994.43|25874.43|25994.78|25874.78|25993.34|25873.34|10
1636706490000|2021-11-12 08:41:30|25994.59|25874.59|25995.83|25875.83|25996.05|25876.05|25994.59|25874.59|9
1636706500000|2021-11-12 08:41:40|25996.35|25876.35|25997.11|25877.11|25997.21|25877.21|25996.33|25876.33|10
1636706510000|2021-11-12 08:41:50|25996.67|25876.67|25996.9|25876.9|25996.9|25876.9|25994.86|25874.86|10
1636706520000|2021-11-12 08:42:00|25995.98|25875.98|25994.41|25874.41|25996.17|25876.17|25994.41|25874.41|10
1636706530000|2021-11-12 08:42:10|25994.61|25874.61|25994.96|25874.96|25995.19|25875.19|25994.61|25874.61|10
1636706540000|2021-11-12 08:42:20|25994.32|25874.32|25993.24|25873.24|25994.55|25874.55|25993.12|25873.12|10
1636706550000|2021-11-12 08:42:30|25993.39|25873.39|25991.81|25871.81|25993.4|25873.4|25991.72|25871.72|9
1636706560000|2021-11-12 08:42:40|25993.12|25873.12|25995.57|25875.57|25995.77|25875.77|25992.25|25872.25|9
1636706570000|2021-11-12 08:42:50|25995.35|25875.35|26000.09|25880.09|26000.09|25880.09|25995.35|25875.35|10
1636706580000|2021-11-12 08:43:00|25999.59|25879.59|25999.01|25879.01|26000.81|25880.81|25998.38|25878.38|9
1636706590000|2021-11-12 08:43:10|25998.96|25878.96|25995.77|25875.77|25999|25879|25995.77|25875.77|10
1636706600000|2021-11-12 08:43:20|25995.66|25875.66|25995.71|25875.71|25996.51|25876.51|25995.53|25875.53|10
1636706610000|2021-11-12 08:43:30|25994.53|25874.53|25993.08|25873.08|25994.53|25874.53|25993.07|25873.07|10
1636706620000|2021-11-12 08:43:40|25992.67|25872.67|25991.98|25871.98|25993.63|25873.63|25991.09|25871.09|10
1636706630000|2021-11-12 08:43:50|25992.47|25872.47|25990.77|25870.77|25992.47|25872.47|25990.77|25870.77|10
1636706640000|2021-11-12 08:44:00|25990.55|25870.55|25987.19|25867.19|25990.55|25870.55|25987.19|25867.19|10
1636706650000|2021-11-12 08:44:10|25988.16|25868.16|25990.46|25870.46|25990.46|25870.46|25988.16|25868.16|10
1636706660000|2021-11-12 08:44:20|25989.89|25869.89|25993.58|25873.58|25993.58|25873.58|25989.89|25869.89|10
1636706670000|2021-11-12 08:44:30|25993.8|25873.8|25991.88|25871.88|25993.8|25873.8|25991.87|25871.87|10
1636706680000|2021-11-12 08:44:40|25992.99|25872.99|25992.23|25872.23|25993.11|25873.11|25991.99|25871.99|9
1636706690000|2021-11-12 08:44:50|25992.39|25872.39|25996.22|25876.22|25996.84|25876.84|25992.26|25872.26|10
1636706700000|2021-11-12 08:45:00|25995.98|25875.98|25994.45|25874.45|25996.28|25876.28|25994.45|25874.45|10
1636706710000|2021-11-12 08:45:10|25995.34|25875.34|25994.5|25874.5|25995.58|25875.58|25994.5|25874.5|10
1636706720000|2021-11-12 08:45:20|25994.68|25874.68|25986.82|25866.82|25994.69|25874.69|25986.82|25866.82|10
1636706730000|2021-11-12 08:45:30|25987.04|25867.04|25974.54|25854.54|25987.04|25867.04|25974.54|25854.54|10
1636706740000|2021-11-12 08:45:40|25974.67|25854.67|25972.7|25852.7|25974.67|25854.67|25972.6|25852.6|10
1636706750000|2021-11-12 08:45:50|25971.93|25851.93|25974.81|25854.81|25974.81|25854.81|25971.68|25851.68|9
1636706760000|2021-11-12 08:46:00|25975.39|25855.39|25980.1|25860.1|25980.1|25860.1|25975.06|25855.06|10
1636706770000|2021-11-12 08:46:10|25981.77|25861.77|25982.09|25862.09|25982.2|25862.2|25980.18|25860.18|10
1636706780000|2021-11-12 08:46:20|25981.59|25861.59|25984.87|25864.87|25984.87|25864.87|25981.43|25861.43|10
1636706790000|2021-11-12 08:46:30|25984.08|25864.08|25985.94|25865.94|25985.95|25865.95|25984.08|25864.08|10
1636706800000|2021-11-12 08:46:40|25985.83|25865.83|25987.19|25867.19|25987.7|25867.7|25985.83|25865.83|10
1636706810000|2021-11-12 08:46:50|25986.53|25866.53|25989.87|25869.87|25989.87|25869.87|25986.53|25866.53|10
1636706820000|2021-11-12 08:47:00|25991.37|25871.37|25995.84|25875.84|25995.84|25875.84|25991.37|25871.37|10
1636706830000|2021-11-12 08:47:10|25995.98|25875.98|25998.24|25878.24|25998.36|25878.36|25995.98|25875.98|9
1636706840000|2021-11-12 08:47:20|25998.33|25878.33|26003.99|25883.99|26004.12|25884.12|25998.33|25878.33|10
1636706850000|2021-11-12 08:47:30|26003.65|25883.65|26006.3|25886.3|26006.32|25886.32|26003.15|25883.15|10
1636706860000|2021-11-12 08:47:40|26005.63|25885.63|26007.72|25887.72|26008.09|25888.09|26005.13|25885.13|10
1636706870000|2021-11-12 08:47:50|26006.68|25886.68|26006.82|25886.82|26007.38|25887.38|26005.55|25885.55|10
1636706880000|2021-11-12 08:48:00|26007.58|25887.58|26008.43|25888.43|26009.04|25889.04|26006.27|25886.27|10
1636706890000|2021-11-12 08:48:10|26008.3|25888.3|26010.72|25890.72|26011.45|25891.45|26008.3|25888.3|10
1636706900000|2021-11-12 08:48:20|26010.49|25890.49|26009.42|25889.42|26010.62|25890.62|26007.69|25887.69|10
1636706910000|2021-11-12 08:48:30|26010.11|25890.11|26019.25|25899.25|26019.25|25899.25|26010.11|25890.11|9
1636706920000|2021-11-12 08:48:40|26020.51|25900.51|26022.02|25902.02|26022.33|25902.33|26020.1|25900.1|10
1636706930000|2021-11-12 08:48:50|26021.21|25901.21|26022.9|25902.9|26022.9|25902.9|26020.47|25900.47|8
1636706940000|2021-11-12 08:49:00|26023.12|25903.12|26023.11|25903.11|26025.08|25905.08|26021.85|25901.85|10
1636706950000|2021-11-12 08:49:10|26023.13|25903.13|26024.73|25904.73|26024.77|25904.77|26023.07|25903.07|8
1636706960000|2021-11-12 08:49:20|26025.08|25905.08|26024.4|25904.4|26025.49|25905.49|26024.4|25904.4|10
1636706970000|2021-11-12 08:49:30|26024.41|25904.41|26027.48|25907.48|26027.48|25907.48|26023.66|25903.66|10
1636706980000|2021-11-12 08:49:40|26028.08|25908.08|26028.63|25908.63|26029.46|25909.46|26028.08|25908.08|10
1636706990000|2021-11-12 08:49:50|26029.17|25909.17|26030.21|25910.21|26030.21|25910.21|26029|25909|10
1636707000000|2021-11-12 08:50:00|26029.87|25909.87|26029.71|25909.71|26030.3|25910.3|26028.91|25908.91|10
1636707010000|2021-11-12 08:50:10|26029.55|25909.55|26030.02|25910.02|26031.38|25911.38|26029.55|25909.55|10
1636707020000|2021-11-12 08:50:20|26028.59|25908.59|26032.49|25912.49|26032.49|25912.49|26028.59|25908.59|10
1636707030000|2021-11-12 08:50:30|26033.02|25913.02|26029.95|25909.95|26033.02|25913.02|26029.83|25909.83|10
1636707040000|2021-11-12 08:50:40|26030.27|25910.27|26028.85|25908.85|26030.56|25910.56|26027.87|25907.87|10
1636707050000|2021-11-12 08:50:50|26029.05|25909.05|26026.61|25906.61|26029.38|25909.38|26026.15|25906.15|9
1636707060000|2021-11-12 08:51:00|26026.52|25906.52|26028.9|25908.9|26030.43|25910.43|26025.94|25905.94|10
1636707070000|2021-11-12 08:51:10|26028.18|25908.18|26030.69|25910.69|26030.69|25910.69|26028.18|25908.18|10
1636707080000|2021-11-12 08:51:20|26030.87|25910.87|26028.04|25908.04|26031.64|25911.64|26028.04|25908.04|10
1636707090000|2021-11-12 08:51:30|26028.93|25908.93|26027.55|25907.55|26029.11|25909.11|26027.37|25907.37|10
1636707100000|2021-11-12 08:51:40|26025.04|25905.04|26021.53|25901.53|26025.04|25905.04|26021.53|25901.53|10
1636707110000|2021-11-12 08:51:50|26021.49|25901.49|26018.93|25898.93|26021.49|25901.49|26018.55|25898.55|9
1636707120000|2021-11-12 08:52:00|26018.99|25898.99|26020.26|25900.26|26020.26|25900.26|26017.48|25897.48|10
1636707130000|2021-11-12 08:52:10|26020.64|25900.64|26022.58|25902.58|26023.56|25903.56|26020.64|25900.64|10
1636707140000|2021-11-12 08:52:20|26022.12|25902.12|26021.99|25901.99|26022.57|25902.57|26021.9|25901.9|10
1636707150000|2021-11-12 08:52:30|26021.64|25901.64|26018.2|25898.2|26021.64|25901.64|26018.2|25898.2|9
1636707160000|2021-11-12 08:52:40|26017.89|25897.89|26018.35|25898.35|26018.41|25898.41|26017.73|25897.73|10
1636707170000|2021-11-12 08:52:50|26017.15|25897.15|26018.03|25898.03|26018.03|25898.03|26016.99|25896.99|9
1636707180000|2021-11-12 08:53:00|26017.57|25897.57|26016.65|25896.65|26017.67|25897.67|26015.09|25895.09|10
1636707190000|2021-11-12 08:53:10|26016.62|25896.62|26019.54|25899.54|26020.05|25900.05|26016.62|25896.62|10
1636707200000|2021-11-12 08:53:20|26019.52|25899.52|26019.71|25899.71|26020.92|25900.92|26019.27|25899.27|10
1636707210000|2021-11-12 08:53:30|26019.63|25899.63|26019.82|25899.82|26020.51|25900.51|26019.18|25899.18|10
1636707220000|2021-11-12 08:53:40|26019.69|25899.69|26017.29|25897.29|26019.69|25899.69|26017.29|25897.29|10
1636707230000|2021-11-12 08:53:50|26017.2|25897.2|26016.05|25896.05|26017.69|25897.69|26015.93|25895.93|10
1636707240000|2021-11-12 08:54:00|26016.14|25896.14|26016.74|25896.74|26017.28|25897.28|26015.66|25895.66|9
1636707250000|2021-11-12 08:54:10|26016.36|25896.36|26017.92|25897.92|26017.92|25897.92|26016.21|25896.21|10
1636707260000|2021-11-12 08:54:20|26018.13|25898.13|26018.74|25898.74|26019.38|25899.38|26018.08|25898.08|10
1636707270000|2021-11-12 08:54:30|26018.75|25898.75|26019.32|25899.32|26019.6|25899.6|26018.67|25898.67|7
1636707280000|2021-11-12 08:54:40|26018.34|25898.34|26016.79|25896.79|26018.34|25898.34|26016.17|25896.17|10
1636707290000|2021-11-12 08:54:50|26016.78|25896.78|26018.72|25898.72|26018.72|25898.72|26016.78|25896.78|10
1636707300000|2021-11-12 08:55:00|26018.84|25898.84|26019.93|25899.93|26021.92|25901.92|26018.84|25898.84|10
1636707310000|2021-11-12 08:55:10|26019.68|25899.68|26021.05|25901.05|26021.05|25901.05|26019.64|25899.64|10
1636707320000|2021-11-12 08:55:20|26021.06|25901.06|26021.77|25901.77|26022.56|25902.56|26021.06|25901.06|9
1636707330000|2021-11-12 08:55:30|26021.27|25901.27|26020.98|25900.98|26021.27|25901.27|26020.36|25900.36|10
1636707340000|2021-11-12 08:55:40|26020.81|25900.81|26020.83|25900.83|26021.24|25901.24|26020.23|25900.23|10
1636707350000|2021-11-12 08:55:50|26019.16|25899.16|26019.02|25899.02|26020.59|25900.59|26018.47|25898.47|10
1636707360000|2021-11-12 08:56:00|26019.01|25899.01|26018.49|25898.49|26019.27|25899.27|26018.49|25898.49|8
1636707370000|2021-11-12 08:56:10|26018.39|25898.39|26016.03|25896.03|26018.39|25898.39|26016.03|25896.03|10
1636707380000|2021-11-12 08:56:20|26016.56|25896.56|26015.15|25895.15|26016.56|25896.56|26014.89|25894.89|10
1636707390000|2021-11-12 08:56:30|26015.25|25895.25|26013.69|25893.69|26015.25|25895.25|26013.53|25893.53|10
1636707400000|2021-11-12 08:56:40|26013.71|25893.71|26015.14|25895.14|26015.14|25895.14|26013.26|25893.26|8
1636707410000|2021-11-12 08:56:50|26014.66|25894.66|26005.36|25885.36|26014.66|25894.66|26005.36|25885.36|10
1636707420000|2021-11-12 08:57:00|26005.33|25885.33|26003.17|25883.17|26005.33|25885.33|26003.17|25883.17|10
1636707430000|2021-11-12 08:57:10|26003.08|25883.08|26001.1|25881.1|26004.23|25884.23|26001.1|25881.1|9
1636707440000|2021-11-12 08:57:20|26001.06|25881.06|26004.86|25884.86|26004.86|25884.86|26000.57|25880.57|10
1636707450000|2021-11-12 08:57:30|26005.26|25885.26|26006|25886|26006.07|25886.07|26005.26|25885.26|9
1636707460000|2021-11-12 08:57:40|26006.06|25886.06|26002.58|25882.58|26006.06|25886.06|26002.58|25882.58|10
1636707470000|2021-11-12 08:57:50|26004.06|25884.06|26004.42|25884.42|26004.42|25884.42|26002.65|25882.65|10
1636707480000|2021-11-12 08:58:00|26004.37|25884.37|26003.31|25883.31|26004.81|25884.81|26003.31|25883.31|10
1636707490000|2021-11-12 08:58:10|26003.49|25883.49|26001.68|25881.68|26003.49|25883.49|26001.68|25881.68|10
1636707500000|2021-11-12 08:58:20|26001.66|25881.66|26001.43|25881.43|26002.42|25882.42|26001.43|25881.43|10
1636707510000|2021-11-12 08:58:30|26001.82|25881.82|26002.33|25882.33|26002.33|25882.33|26001.64|25881.64|9
1636707520000|2021-11-12 08:58:40|26002.5|25882.5|26002.99|25882.99|26002.99|25882.99|26002.37|25882.37|10
1636707530000|2021-11-12 08:58:50|26003.37|25883.37|26003.43|25883.43|26004.57|25884.57|26003.37|25883.37|10
1636707540000|2021-11-12 08:59:00|26003.13|25883.13|26002.56|25882.56|26003.42|25883.42|26002.27|25882.27|9
1636707550000|2021-11-12 08:59:10|26002.76|25882.76|26006.42|25886.42|26006.42|25886.42|26002.76|25882.76|10
1636707560000|2021-11-12 08:59:20|26006.89|25886.89|26007.67|25887.67|26009.18|25889.18|26006.89|25886.89|10
1636707570000|2021-11-12 08:59:30|26008.49|25888.49|26009.56|25889.56|26009.67|25889.67|26008.21|25888.21|10
1636707580000|2021-11-12 08:59:40|26009.34|25889.34|26008.6|25888.6|26009.94|25889.94|26008.14|25888.14|10
1636707590000|2021-11-12 08:59:50|26007.72|25887.72|26008.03|25888.03|26008.77|25888.77|26007.52|25887.52|8
1636707600000|2021-11-12 09:00:00|26007.58|25887.58|26002.72|25882.72|26007.84|25887.84|26002.72|25882.72|9
1636707610000|2021-11-12 09:00:10|26003.23|25883.23|26004.17|25884.17|26004.21|25884.21|26003.15|25883.15|10
1636707620000|2021-11-12 09:00:20|26004.19|25884.19|26002.53|25882.53|26004.19|25884.19|26002.42|25882.42|10
1636707630000|2021-11-12 09:00:30|26002.19|25882.19|26001.44|25881.44|26002.19|25882.19|26000.62|25880.62|9
1636707640000|2021-11-12 09:00:40|26001.42|25881.42|26001.2|25881.2|26001.7|25881.7|26000.82|25880.82|9
1636707650000|2021-11-12 09:00:50|26001.03|25881.03|25999.19|25879.19|26001.1|25881.1|25999.19|25879.19|10
1636707660000|2021-11-12 09:01:00|25999|25879|25996.59|25876.59|25999.29|25879.29|25996.49|25876.49|10
1636707670000|2021-11-12 09:01:10|25996.36|25876.36|25993.9|25873.9|25996.36|25876.36|25993.62|25873.62|10
1636707680000|2021-11-12 09:01:20|25993.69|25873.69|25995.83|25875.83|25996.49|25876.49|25992.96|25872.96|10
1636707690000|2021-11-12 09:01:30|25995.88|25875.88|25997.29|25877.29|25997.29|25877.29|25994.54|25874.54|10
1636707700000|2021-11-12 09:01:40|25996.87|25876.87|25998.31|25878.31|25998.31|25878.31|25996.7|25876.7|10
1636707710000|2021-11-12 09:01:50|25998.3|25878.3|25997|25877|25998.3|25878.3|25996.1|25876.1|9
1636707720000|2021-11-12 09:02:00|25995.65|25875.65|25995.19|25875.19|25996.11|25876.11|25994.58|25874.58|9
1636707730000|2021-11-12 09:02:10|25995.16|25875.16|25995.28|25875.28|25995.4|25875.4|25994.82|25874.82|9
1636707740000|2021-11-12 09:02:20|25995.73|25875.73|25993.28|25873.28|25997|25877|25993.08|25873.08|9
1636707750000|2021-11-12 09:02:30|25993.47|25873.47|25991.86|25871.86|25993.71|25873.71|25991.52|25871.52|9
1636707760000|2021-11-12 09:02:40|25991.41|25871.41|25990.73|25870.73|25991.41|25871.41|25990.24|25870.24|10
1636707770000|2021-11-12 09:02:50|25990.83|25870.83|25990.77|25870.77|25991.71|25871.71|25990.77|25870.77|10
1636707780000|2021-11-12 09:03:00|25991.23|25871.23|25989.28|25869.28|25991.23|25871.23|25989.28|25869.28|10
1636707790000|2021-11-12 09:03:10|25989.51|25869.51|25989.16|25869.16|25989.51|25869.51|25987.36|25867.36|9
1636707800000|2021-11-12 09:03:20|25990.03|25870.03|25992.65|25872.65|25993.01|25873.01|25990.03|25870.03|10
1636707810000|2021-11-12 09:03:30|25992.77|25872.77|25992.34|25872.34|25992.77|25872.77|25992.21|25872.21|9
1636707820000|2021-11-12 09:03:40|25992.38|25872.38|25992.61|25872.61|25992.62|25872.62|25992.37|25872.37|9
1636707830000|2021-11-12 09:03:50|25992.62|25872.62|25992.43|25872.43|25992.67|25872.67|25991.78|25871.78|9
1636707840000|2021-11-12 09:04:00|25992.25|25872.25|25993.37|25873.37|25993.43|25873.43|25992.25|25872.25|10
1636707850000|2021-11-12 09:04:10|25993.32|25873.32|25993.27|25873.27|25993.91|25873.91|25992.94|25872.94|10
1636707860000|2021-11-12 09:04:20|25993.22|25873.22|25992.78|25872.78|25994.01|25874.01|25992.78|25872.78|9
1636707870000|2021-11-12 09:04:30|25993.42|25873.42|25992.95|25872.95|25993.71|25873.71|25992.95|25872.95|10
1636707880000|2021-11-12 09:04:40|25993.04|25873.04|25992.31|25872.31|25993.12|25873.12|25992.31|25872.31|10
1636707890000|2021-11-12 09:04:50|25993.69|25873.69|25994.48|25874.48|25994.48|25874.48|25993.46|25873.46|8
1636707900000|2021-11-12 09:05:00|25994.09|25874.09|25993.95|25873.95|25994.47|25874.47|25993.54|25873.54|8
1636707910000|2021-11-12 09:05:10|25994.11|25874.11|25992.12|25872.12|25994.32|25874.32|25992.11|25872.11|10
1636707920000|2021-11-12 09:05:20|25991.56|25871.56|25989.75|25869.75|25991.56|25871.56|25989.53|25869.53|6
1636707930000|2021-11-12 09:05:30|25989.74|25869.74|25989.45|25869.45|25990.2|25870.2|25988.11|25868.11|10
1636707940000|2021-11-12 09:05:40|25989.32|25869.32|25988.85|25868.85|25989.59|25869.59|25988.85|25868.85|9
1636707950000|2021-11-12 09:05:50|25988.26|25868.26|25986.34|25866.34|25988.26|25868.26|25986.34|25866.34|9
1636707960000|2021-11-12 09:06:00|25986.33|25866.33|25984.04|25864.04|25986.33|25866.33|25983.78|25863.78|9
1636707970000|2021-11-12 09:06:10|25983.58|25863.58|25982.07|25862.07|25983.75|25863.75|25982.07|25862.07|10
1636707980000|2021-11-12 09:06:20|25982.28|25862.28|25981.65|25861.65|25982.28|25862.28|25981.08|25861.08|10
1636707990000|2021-11-12 09:06:30|25981.22|25861.22|25981.17|25861.17|25981.22|25861.22|25980.63|25860.63|9
1636708000000|2021-11-12 09:06:40|25980.94|25860.94|25982.44|25862.44|25982.44|25862.44|25980.94|25860.94|10
1636708010000|2021-11-12 09:06:50|25981.8|25861.8|25982.75|25862.75|25982.75|25862.75|25981.44|25861.44|9
1636708020000|2021-11-12 09:07:00|25982.49|25862.49|25982.67|25862.67|25983.36|25863.36|25982.49|25862.49|9
1636708030000|2021-11-12 09:07:10|25982.28|25862.28|25983.39|25863.39|25983.39|25863.39|25982.23|25862.23|10
1636708040000|2021-11-12 09:07:20|25984.64|25864.64|25987.59|25867.59|25987.59|25867.59|25984.64|25864.64|9
1636708050000|2021-11-12 09:07:30|25986.13|25866.13|25985.82|25865.82|25986.62|25866.62|25985.74|25865.74|10
1636708060000|2021-11-12 09:07:40|25985.95|25865.95|25989.86|25869.86|25989.88|25869.88|25985.95|25865.95|10
1636708070000|2021-11-12 09:07:50|25989.73|25869.73|25991.07|25871.07|25991.07|25871.07|25988.79|25868.79|9
1636708080000|2021-11-12 09:08:00|25991.1|25871.1|25990.38|25870.38|25992.19|25872.19|25990.38|25870.38|10
1636708090000|2021-11-12 09:08:10|25990.07|25870.07|25987.86|25867.86|25990.07|25870.07|25987.73|25867.73|9
1636708100000|2021-11-12 09:08:20|25988.28|25868.28|25986.38|25866.38|25988.28|25868.28|25986.37|25866.37|10
1636708110000|2021-11-12 09:08:30|25986.33|25866.33|25987.78|25867.78|25987.78|25867.78|25986.12|25866.12|10
1636708120000|2021-11-12 09:08:40|25986.87|25866.87|25986.12|25866.12|25986.98|25866.98|25986.12|25866.12|8
1636708130000|2021-11-12 09:08:50|25986.37|25866.37|25988.51|25868.51|25988.51|25868.51|25984.62|25864.62|10
1636708140000|2021-11-12 09:09:00|25988.56|25868.56|25987.54|25867.54|25989.38|25869.38|25986.81|25866.81|10
1636708150000|2021-11-12 09:09:10|25987.44|25867.44|25987.59|25867.59|25987.59|25867.59|25986.68|25866.68|10
1636708160000|2021-11-12 09:09:20|25986.28|25866.28|25985.63|25865.63|25986.44|25866.44|25985.09|25865.09|10
1636708170000|2021-11-12 09:09:30|25986.57|25866.57|25985.52|25865.52|25986.85|25866.85|25985.19|25865.19|10
1636708180000|2021-11-12 09:09:40|25986.64|25866.64|25986.37|25866.37|25986.69|25866.69|25985.72|25865.72|10
1636708190000|2021-11-12 09:09:50|25986.3|25866.3|25986.27|25866.27|25987.01|25867.01|25985.82|25865.82|10
1636708200000|2021-11-12 09:10:00|25986.17|25866.17|25986.77|25866.77|25989.23|25869.23|25986.17|25866.17|10
1636708210000|2021-11-12 09:10:10|25986.62|25866.62|25984.92|25864.92|25986.7|25866.7|25984.92|25864.92|10
1636708220000|2021-11-12 09:10:20|25984.19|25864.19|25983.74|25863.74|25984.19|25864.19|25983.67|25863.67|10
1636708230000|2021-11-12 09:10:30|25983.35|25863.35|25983.73|25863.73|25983.88|25863.88|25983.25|25863.25|8
1636708240000|2021-11-12 09:10:40|25983.58|25863.58|25985.48|25865.48|25985.63|25865.63|25982.55|25862.55|10
1636708250000|2021-11-12 09:10:50|25985.4|25865.4|25982.48|25862.48|25985.4|25865.4|25982.48|25862.48|9
1636708260000|2021-11-12 09:11:00|25982.32|25862.32|25981.55|25861.55|25985.34|25865.34|25981.55|25861.55|9
1636708270000|2021-11-12 09:11:10|25981.68|25861.68|25984.87|25864.87|25984.87|25864.87|25981.68|25861.68|9
1636708280000|2021-11-12 09:11:20|25984.45|25864.45|25982.33|25862.33|25984.45|25864.45|25982.31|25862.31|9
1636708290000|2021-11-12 09:11:30|25982.07|25862.07|25981.97|25861.97|25982.07|25862.07|25981.41|25861.41|8
1636708300000|2021-11-12 09:11:40|25982.01|25862.01|25984.87|25864.87|25984.87|25864.87|25982.01|25862.01|10
1636708310000|2021-11-12 09:11:50|25984.97|25864.97|25983.55|25863.55|25985.04|25865.04|25983.48|25863.48|8
1636708320000|2021-11-12 09:12:00|25984.75|25864.75|25983.71|25863.71|25985.18|25865.18|25983.53|25863.53|10
1636708330000|2021-11-12 09:12:10|25983.39|25863.39|25985.12|25865.12|25985.12|25865.12|25983.24|25863.24|8
1636708340000|2021-11-12 09:12:20|25985.29|25865.29|25985.58|25865.58|25986.09|25866.09|25985.29|25865.29|10
1636708350000|2021-11-12 09:12:30|25985.53|25865.53|25984.62|25864.62|25985.79|25865.79|25984.49|25864.49|8
1636708360000|2021-11-12 09:12:40|25985.03|25865.03|25984.26|25864.26|25985.41|25865.41|25984.26|25864.26|9
1636708370000|2021-11-12 09:12:50|25984.22|25864.22|25983.11|25863.11|25984.22|25864.22|25981.87|25861.87|9
1636708380000|2021-11-12 09:13:00|25981.44|25861.44|25979.84|25859.84|25981.44|25861.44|25979.77|25859.77|7
1636708390000|2021-11-12 09:13:10|25979.05|25859.05|25979.16|25859.16|25979.98|25859.98|25978.89|25858.89|10
1636708400000|2021-11-12 09:13:20|25978.48|25858.48|25976.43|25856.43|25978.48|25858.48|25974.82|25854.82|10
1636708410000|2021-11-12 09:13:30|25976.33|25856.33|25975.38|25855.38|25976.35|25856.35|25974.97|25854.97|10
1636708420000|2021-11-12 09:13:40|25974.74|25854.74|25975.17|25855.17|25975.35|25855.35|25974.72|25854.72|10
1636708430000|2021-11-12 09:13:50|25975.43|25855.43|25974.66|25854.66|25975.97|25855.97|25974.66|25854.66|10
1636708440000|2021-11-12 09:14:00|25974.36|25854.36|25975.33|25855.33|25975.33|25855.33|25973.02|25853.02|10
1636708450000|2021-11-12 09:14:10|25975.21|25855.21|25974.14|25854.14|25975.21|25855.21|25972.69|25852.69|10
1636708460000|2021-11-12 09:14:20|25973.91|25853.91|25971.14|25851.14|25974.2|25854.2|25971.14|25851.14|10
1636708470000|2021-11-12 09:14:30|25970.48|25850.48|25969.2|25849.2|25970.48|25850.48|25968.98|25848.98|10
1636708480000|2021-11-12 09:14:40|25969.3|25849.3|25969.65|25849.65|25970.32|25850.32|25968.91|25848.91|10
1636708490000|2021-11-12 09:14:50|25969.88|25849.88|25968.42|25848.42|25970.54|25850.54|25968.26|25848.26|10
1636708500000|2021-11-12 09:15:00|25969.09|25849.09|25970|25850|25971.07|25851.07|25969.09|25849.09|10
1636708510000|2021-11-12 09:15:10|25970.19|25850.19|25965.67|25845.67|25970.28|25850.28|25965.67|25845.67|10
1636708520000|2021-11-12 09:15:20|25965.39|25845.39|25967.29|25847.29|25967.29|25847.29|25963.39|25843.39|10
1636708530000|2021-11-12 09:15:30|25967.81|25847.81|25966.23|25846.23|25968.88|25848.88|25966.23|25846.23|9
1636708540000|2021-11-12 09:15:40|25966.78|25846.78|25967.99|25847.99|25967.99|25847.99|25966.42|25846.42|10
1636708550000|2021-11-12 09:15:50|25968.35|25848.35|25968.34|25848.34|25969.18|25849.18|25967.81|25847.81|10
1636708560000|2021-11-12 09:16:00|25967.86|25847.86|25968.01|25848.01|25968.14|25848.14|25967.5|25847.5|10
1636708570000|2021-11-12 09:16:10|25968.78|25848.78|25964.96|25844.96|25968.89|25848.89|25964.96|25844.96|10
1636708580000|2021-11-12 09:16:20|25964.63|25844.63|25965.53|25845.53|25965.53|25845.53|25964.2|25844.2|10
1636708590000|2021-11-12 09:16:30|25965.48|25845.48|25965.03|25845.03|25965.74|25845.74|25964.93|25844.93|9
1636708600000|2021-11-12 09:16:40|25965.36|25845.36|25965.55|25845.55|25965.85|25845.85|25964.48|25844.48|10
1636708610000|2021-11-12 09:16:50|25965.51|25845.51|25964.35|25844.35|25965.9|25845.9|25964.11|25844.11|9
1636708620000|2021-11-12 09:17:00|25964.54|25844.54|25963.51|25843.51|25964.62|25844.62|25963.24|25843.24|9
1636708630000|2021-11-12 09:17:10|25963.95|25843.95|25964.47|25844.47|25964.47|25844.47|25963.73|25843.73|9
1636708640000|2021-11-12 09:17:20|25963.97|25843.97|25964.19|25844.19|25964.81|25844.81|25963.47|25843.47|10
1636708650000|2021-11-12 09:17:30|25963.9|25843.9|25962.47|25842.47|25963.9|25843.9|25962.37|25842.37|8
1636708660000|2021-11-12 09:17:40|25962.32|25842.32|25963.82|25843.82|25963.85|25843.85|25962.32|25842.32|10
1636708670000|2021-11-12 09:17:50|25963.58|25843.58|25963.08|25843.08|25964.48|25844.48|25962.72|25842.72|10
1636708680000|2021-11-12 09:18:00|25962.98|25842.98|25962.43|25842.43|25962.98|25842.98|25962.17|25842.17|10
1636708690000|2021-11-12 09:18:10|25962.04|25842.04|25961.41|25841.41|25962.68|25842.68|25961.41|25841.41|10
1636708700000|2021-11-12 09:18:20|25961.08|25841.08|25956.56|25836.56|25962.14|25842.14|25956.56|25836.56|9
1636708710000|2021-11-12 09:18:30|25957.11|25837.11|25950.7|25830.7|25957.11|25837.11|25950.3|25830.3|10
1636708720000|2021-11-12 09:18:40|25949.74|25829.74|25942.23|25822.23|25949.74|25829.74|25942.23|25822.23|10
1636708730000|2021-11-12 09:18:50|25941.48|25821.48|25938.52|25818.52|25941.48|25821.48|25938.52|25818.52|9
1636708740000|2021-11-12 09:19:00|25937.74|25817.74|25934.56|25814.56|25937.81|25817.81|25934.56|25814.56|9
1636708750000|2021-11-12 09:19:10|25934.35|25814.35|25934.02|25814.02|25934.35|25814.35|25932.84|25812.84|7
1636708760000|2021-11-12 09:19:20|25933.73|25813.73|25930.18|25810.18|25933.73|25813.73|25930.18|25810.18|10
1636708770000|2021-11-12 09:19:30|25930.16|25810.16|25927.57|25807.57|25930.16|25810.16|25927.57|25807.57|10
1636708780000|2021-11-12 09:19:40|25927.5|25807.5|25927.76|25807.76|25928.96|25808.96|25927.46|25807.46|10
1636708790000|2021-11-12 09:19:50|25927.88|25807.88|25926.84|25806.84|25927.88|25807.88|25925.83|25805.83|10
1636708800000|2021-11-12 09:20:00|25926.86|25806.86|25928.12|25808.12|25929.67|25809.67|25926.86|25806.86|9
1636708810000|2021-11-12 09:20:10|25927.97|25807.97|25926.69|25806.69|25927.97|25807.97|25926.69|25806.69|8
1636708820000|2021-11-12 09:20:20|25926.97|25806.97|25924.44|25804.44|25926.97|25806.97|25923.77|25803.77|10
1636708830000|2021-11-12 09:20:30|25923.98|25803.98|25923.04|25803.04|25923.98|25803.98|25922.52|25802.52|10
1636708840000|2021-11-12 09:20:40|25922.93|25802.93|25917.55|25797.55|25922.93|25802.93|25917.55|25797.55|10
1636708850000|2021-11-12 09:20:50|25916.73|25796.73|25911.69|25791.69|25916.73|25796.73|25911.69|25791.69|10
1636708860000|2021-11-12 09:21:00|25911.72|25791.72|25907.95|25787.95|25911.72|25791.72|25907.95|25787.95|10
1636708870000|2021-11-12 09:21:10|25906.43|25786.43|25903.86|25783.86|25906.88|25786.88|25903.86|25783.86|10
1636708880000|2021-11-12 09:21:20|25904.27|25784.27|25898.89|25778.89|25904.27|25784.27|25898.89|25778.89|10
1636708890000|2021-11-12 09:21:30|25897.46|25777.46|25896.12|25776.12|25897.46|25777.46|25895.92|25775.92|8
1636708900000|2021-11-12 09:21:40|25895.72|25775.72|25893.74|25773.74|25895.72|25775.72|25893.74|25773.74|10
1636708910000|2021-11-12 09:21:50|25893.58|25773.58|25891.15|25771.15|25893.58|25773.58|25890.95|25770.95|9
1636708920000|2021-11-12 09:22:00|25891.07|25771.07|25888.1|25768.1|25891.33|25771.33|25888.1|25768.1|10
1636708930000|2021-11-12 09:22:10|25888.42|25768.42|25889.39|25769.39|25889.45|25769.45|25888.42|25768.42|9
1636708940000|2021-11-12 09:22:20|25889.57|25769.57|25886.52|25766.52|25889.57|25769.57|25886.52|25766.52|10
1636708950000|2021-11-12 09:22:30|25886.23|25766.23|25880.08|25760.08|25886.23|25766.23|25879.78|25759.78|10
1636708960000|2021-11-12 09:22:40|25880|25760|25868.35|25748.35|25880|25760|25868.35|25748.35|10
1636708970000|2021-11-12 09:22:50|25867.16|25747.16|25859.75|25739.75|25867.16|25747.16|25859.75|25739.75|10
1636708980000|2021-11-12 09:23:00|25859.64|25739.64|25858.42|25738.42|25859.64|25739.64|25857.98|25737.98|10
1636708990000|2021-11-12 09:23:10|25860.03|25740.03|25859.56|25739.56|25861.83|25741.83|25859.56|25739.56|10
1636709000000|2021-11-12 09:23:20|25859.28|25739.28|25858.84|25738.84|25859.28|25739.28|25857.7|25737.7|10
1636709010000|2021-11-12 09:23:30|25858.44|25738.44|25855.25|25735.25|25858.81|25738.81|25855.25|25735.25|10
1636709020000|2021-11-12 09:23:40|25854.46|25734.46|25844.26|25724.26|25854.46|25734.46|25844.26|25724.26|10
1636709030000|2021-11-12 09:23:50|25843.64|25723.64|25835.66|25715.66|25843.64|25723.64|25835.66|25715.66|10
1636709040000|2021-11-12 09:24:00|25836.26|25716.26|25834.13|25714.13|25837.15|25717.15|25833.8|25713.8|10
1636709050000|2021-11-12 09:24:10|25833.51|25713.51|25835.34|25715.34|25835.34|25715.34|25833.51|25713.51|10
1636709060000|2021-11-12 09:24:20|25835.62|25715.62|25837.09|25717.09|25837.2|25717.2|25835.39|25715.39|10
1636709070000|2021-11-12 09:24:30|25837.24|25717.24|25835.17|25715.17|25837.9|25717.9|25835.17|25715.17|10
1636709080000|2021-11-12 09:24:40|25834.41|25714.41|25828.43|25708.43|25834.47|25714.47|25828.43|25708.43|10
1636709090000|2021-11-12 09:24:50|25828.45|25708.45|25829.36|25709.36|25829.36|25709.36|25827.86|25707.86|10
1636709100000|2021-11-12 09:25:00|25829.35|25709.35|25828.3|25708.3|25829.35|25709.35|25827.92|25707.92|10
1636709110000|2021-11-12 09:25:10|25828.55|25708.55|25824.15|25704.15|25828.67|25708.67|25823.28|25703.28|10
1636709120000|2021-11-12 09:25:20|25822.76|25702.76|25820.73|25700.73|25822.99|25702.99|25820.73|25700.73|9
1636709130000|2021-11-12 09:25:30|25819.9|25699.9|25813.78|25693.78|25819.9|25699.9|25813.7|25693.7|10
1636709140000|2021-11-12 09:25:40|25812.44|25692.44|25807.48|25687.48|25812.44|25692.44|25807.29|25687.29|10
1636709150000|2021-11-12 09:25:50|25806.53|25686.53|25805.37|25685.37|25806.55|25686.55|25804.4|25684.4|9
1636709160000|2021-11-12 09:26:00|25806.68|25686.68|25804.49|25684.49|25806.94|25686.94|25804.32|25684.32|10
1636709170000|2021-11-12 09:26:10|25803.79|25683.79|25794.93|25674.93|25804.01|25684.01|25793.79|25673.79|10
1636709180000|2021-11-12 09:26:20|25789.11|25669.11|25774.55|25654.55|25789.11|25669.11|25774.55|25654.55|10
1636709190000|2021-11-12 09:26:30|25773.48|25653.48|25757.31|25637.31|25773.48|25653.48|25757.31|25637.31|10
1636709200000|2021-11-12 09:26:40|25756|25636|25755.11|25635.11|25757.76|25637.76|25753.78|25633.78|10
1636709210000|2021-11-12 09:26:50|25756.07|25636.07|25756.99|25636.99|25757.54|25637.54|25755.22|25635.22|10
1636709220000|2021-11-12 09:27:00|25756.69|25636.69|25754.15|25634.15|25756.69|25636.69|25754.15|25634.15|10
1636709230000|2021-11-12 09:27:10|25755.01|25635.01|25753.12|25633.12|25755.17|25635.17|25750.54|25630.54|10
1636709240000|2021-11-12 09:27:20|25756.72|25636.72|25761.47|25641.47|25762.99|25642.99|25756.72|25636.72|10
1636709250000|2021-11-12 09:27:30|25762.17|25642.17|25763.96|25643.96|25763.96|25643.96|25762.17|25642.17|9
1636709260000|2021-11-12 09:27:40|25764.31|25644.31|25769.03|25649.03|25769.22|25649.22|25764.31|25644.31|10
1636709270000|2021-11-12 09:27:50|25770.3|25650.3|25766.22|25646.22|25770.3|25650.3|25766.22|25646.22|9
1636709280000|2021-11-12 09:28:00|25766.19|25646.19|25755.31|25635.31|25766.19|25646.19|25755.31|25635.31|10
1636709290000|2021-11-12 09:28:10|25754.24|25634.24|25724.7|25604.7|25754.24|25634.24|25724.7|25604.7|10
1636709300000|2021-11-12 09:28:20|25720.28|25600.28|25716.77|25596.77|25720.28|25600.28|25714.97|25594.97|10
1636709310000|2021-11-12 09:28:30|25715.41|25595.41|25703.82|25583.82|25715.41|25595.41|25703.82|25583.82|9
1636709320000|2021-11-12 09:28:40|25702.77|25582.77|25700.94|25580.94|25705.83|25585.83|25698.15|25578.15|10
1636709330000|2021-11-12 09:28:50|25705.97|25585.97|25720.78|25600.78|25720.78|25600.78|25705.97|25585.97|10
1636709340000|2021-11-12 09:29:00|25722.7|25602.7|25722.01|25602.01|25725.86|25605.86|25722.01|25602.01|10
1636709350000|2021-11-12 09:29:10|25720.99|25600.99|25726.82|25606.82|25728.7|25608.7|25720.99|25600.99|10
1636709360000|2021-11-12 09:29:20|25728.55|25608.55|25722.69|25602.69|25731.61|25611.61|25722.69|25602.69|10
1636709370000|2021-11-12 09:29:30|25722.2|25602.2|25721.48|25601.48|25722.7|25602.7|25720.27|25600.27|9
1636709380000|2021-11-12 09:29:40|25722.45|25602.45|25709.91|25589.91|25722.45|25602.45|25709.91|25589.91|10
1636709390000|2021-11-12 09:29:50|25708.09|25588.09|25700.61|25580.61|25708.09|25588.09|25700.5|25580.5|10
1636709400000|2021-11-12 09:30:00|25700.75|25580.75|25699.56|25579.56|25702.99|25582.99|25699.56|25579.56|10
1636709410000|2021-11-12 09:30:10|25698.21|25578.21|25700.95|25580.95|25702.87|25582.87|25697.71|25577.71|10
1636709420000|2021-11-12 09:30:20|25700.77|25580.77|25679.95|25559.95|25700.98|25580.98|25679.95|25559.95|10
1636709430000|2021-11-12 09:30:30|25677.56|25557.56|25653.27|25533.27|25677.56|25557.56|25653.27|25533.27|10
1636709440000|2021-11-12 09:30:40|25650.22|25530.22|25639.51|25519.51|25650.22|25530.22|25638.86|25518.86|10
1636709450000|2021-11-12 09:30:50|25635.32|25515.32|25613.45|25493.45|25635.37|25515.37|25613.45|25493.45|10
1636709460000|2021-11-12 09:31:00|25613.19|25493.19|25615.97|25495.97|25615.97|25495.97|25608.57|25488.57|10
1636709470000|2021-11-12 09:31:10|25616.9|25496.9|25626.56|25506.56|25627.51|25507.51|25616.9|25496.9|10
1636709480000|2021-11-12 09:31:20|25630.37|25510.37|25628.73|25508.73|25631.89|25511.89|25628.73|25508.73|9
1636709490000|2021-11-12 09:31:30|25629.17|25509.17|25617.51|25497.51|25629.17|25509.17|25617.51|25497.51|10
1636709500000|2021-11-12 09:31:40|25618.03|25498.03|25613.62|25493.62|25618.53|25498.53|25613.62|25493.62|10
1636709510000|2021-11-12 09:31:50|25613.05|25493.05|25608.4|25488.4|25613.06|25493.06|25608.4|25488.4|9
1636709520000|2021-11-12 09:32:00|25607.88|25487.88|25592.1|25472.1|25607.88|25487.88|25592.1|25472.1|10
1636709530000|2021-11-12 09:32:10|25586.93|25466.93|25567.06|25447.06|25587.25|25467.25|25567.06|25447.06|10
1636709540000|2021-11-12 09:32:20|25563.75|25443.75|25547.88|25427.88|25563.75|25443.75|25547.88|25427.88|10
1636709550000|2021-11-12 09:32:30|25528.4|25408.4|25526.55|25406.55|25528.4|25408.4|25515.13|25395.13|10
1636709560000|2021-11-12 09:32:40|25535.35|25415.35|25536.39|25416.39|25541.46|25421.46|25535.35|25415.35|10
1636709570000|2021-11-12 09:32:50|25533.47|25413.47|25539.64|25419.64|25539.64|25419.64|25533.09|25413.09|10
1636709580000|2021-11-12 09:33:00|25545.77|25425.77|25555.65|25435.65|25555.65|25435.65|25545.77|25425.77|10
1636709590000|2021-11-12 09:33:10|25555.51|25435.51|25553.94|25433.94|25555.8|25435.8|25549.4|25429.4|10
1636709600000|2021-11-12 09:33:20|25554.69|25434.69|25551.44|25431.44|25554.69|25434.69|25551.24|25431.24|10
1636709610000|2021-11-12 09:33:30|25552.38|25432.38|25540.9|25420.9|25552.38|25432.38|25540.83|25420.83|10
1636709620000|2021-11-12 09:33:40|25540.92|25420.92|25547.38|25427.38|25548.17|25428.17|25540.92|25420.92|9
1636709630000|2021-11-12 09:33:50|25549.21|25429.21|25547.47|25427.47|25549.65|25429.65|25547.06|25427.06|10
1636709640000|2021-11-12 09:34:00|25546.48|25426.48|25537.77|25417.77|25547.01|25427.01|25537.77|25417.77|10
1636709650000|2021-11-12 09:34:10|25536.75|25416.75|25530.83|25410.83|25536.75|25416.75|25530.43|25410.43|10
1636709660000|2021-11-12 09:34:20|25535.49|25415.49|25542.69|25422.69|25542.75|25422.75|25533.73|25413.73|10
1636709670000|2021-11-12 09:34:30|25542.23|25422.23|25551.46|25431.46|25551.76|25431.76|25542.23|25422.23|9
1636709680000|2021-11-12 09:34:40|25552.1|25432.1|25562.58|25442.58|25562.58|25442.58|25552.1|25432.1|10
1636709690000|2021-11-12 09:34:50|25564.41|25444.41|25575.6|25455.6|25575.6|25455.6|25564.41|25444.41|10
1636709700000|2021-11-12 09:35:00|25579.92|25459.92|25579.46|25459.46|25581.65|25461.65|25579.43|25459.43|10
1636709710000|2021-11-12 09:35:10|25583.51|25463.51|25595.65|25475.65|25595.65|25475.65|25583.51|25463.51|10
1636709720000|2021-11-12 09:35:20|25593.27|25473.27|25605.36|25485.36|25605.36|25485.36|25593.27|25473.27|10
1636709730000|2021-11-12 09:35:30|25604.96|25484.96|25607.49|25487.49|25607.49|25487.49|25598.33|25478.33|10
1636709740000|2021-11-12 09:35:40|25612.96|25492.96|25632.17|25512.17|25632.17|25512.17|25612.96|25492.96|10
1636709750000|2021-11-12 09:35:50|25634.22|25514.22|25648.67|25528.67|25648.67|25528.67|25634.22|25514.22|10
1636709760000|2021-11-12 09:36:00|25648.63|25528.63|25654.14|25534.14|25657.15|25537.15|25648.63|25528.63|10
1636709770000|2021-11-12 09:36:10|25651.76|25531.76|25659.64|25539.64|25659.64|25539.64|25649.47|25529.47|9
1636709780000|2021-11-12 09:36:20|25662.06|25542.06|25666.36|25546.36|25666.36|25546.36|25661.85|25541.85|10
1636709790000|2021-11-12 09:36:30|25664.85|25544.85|25663.35|25543.35|25664.85|25544.85|25662.12|25542.12|9
1636709800000|2021-11-12 09:36:40|25663.4|25543.4|25655.55|25535.55|25663.4|25543.4|25655.55|25535.55|10
1636709810000|2021-11-12 09:36:50|25653.69|25533.69|25645.12|25525.12|25653.69|25533.69|25645.12|25525.12|10
1636709820000|2021-11-12 09:37:00|25643.23|25523.23|25649.14|25529.14|25649.14|25529.14|25643.23|25523.23|9
1636709830000|2021-11-12 09:37:10|25650.81|25530.81|25651.5|25531.5|25652.61|25532.61|25650.81|25530.81|10
1636709840000|2021-11-12 09:37:20|25650.51|25530.51|25647.53|25527.53|25650.82|25530.82|25647.53|25527.53|10
1636709850000|2021-11-12 09:37:30|25646.03|25526.03|25620.12|25500.12|25646.03|25526.03|25620.12|25500.12|10
1636709860000|2021-11-12 09:37:40|25615|25495|25600.35|25480.35|25615|25495|25600.35|25480.35|10
1636709870000|2021-11-12 09:37:50|25602.65|25482.65|25607.92|25487.92|25607.92|25487.92|25602.65|25482.65|10
1636709880000|2021-11-12 09:38:00|25609.68|25489.68|25607.82|25487.82|25609.8|25489.8|25607.41|25487.41|10
1636709890000|2021-11-12 09:38:10|25607.35|25487.35|25615.72|25495.72|25615.72|25495.72|25607.35|25487.35|10
1636709900000|2021-11-12 09:38:20|25616.38|25496.38|25614.1|25494.1|25616.38|25496.38|25612.47|25492.47|10
1636709910000|2021-11-12 09:38:30|25614.87|25494.87|25616.86|25496.86|25617.31|25497.31|25614.87|25494.87|10
1636709920000|2021-11-12 09:38:40|25616.01|25496.01|25612.31|25492.31|25616.01|25496.01|25611.25|25491.25|10
1636709930000|2021-11-12 09:38:50|25614.22|25494.22|25615.33|25495.33|25615.54|25495.54|25612.63|25492.63|10
1636709940000|2021-11-12 09:39:00|25614.28|25494.28|25612.19|25492.19|25615.36|25495.36|25612.19|25492.19|10
1636709950000|2021-11-12 09:39:10|25612.33|25492.33|25613.96|25493.96|25614.41|25494.41|25612.33|25492.33|10
1636709960000|2021-11-12 09:39:20|25614.21|25494.21|25606.4|25486.4|25614.21|25494.21|25606.4|25486.4|10
1636709970000|2021-11-12 09:39:30|25599.96|25479.96|25591.47|25471.47|25599.96|25479.96|25591.47|25471.47|10
1636709980000|2021-11-12 09:39:40|25587.31|25467.31|25586.5|25466.5|25587.39|25467.39|25586.27|25466.27|10
1636709990000|2021-11-12 09:39:50|25587.5|25467.5|25592.19|25472.19|25592.54|25472.54|25587.5|25467.5|10
1636710000000|2021-11-12 09:40:00|25594.64|25474.64|25591.3|25471.3|25594.64|25474.64|25590.12|25470.12|10
1636710010000|2021-11-12 09:40:10|25591.64|25471.64|25592.51|25472.51|25592.51|25472.51|25588.96|25468.96|9
1636710020000|2021-11-12 09:40:20|25591.55|25471.55|25590.81|25470.81|25591.9|25471.9|25589.9|25469.9|10
1636710030000|2021-11-12 09:40:30|25591.16|25471.16|25594.97|25474.97|25594.97|25474.97|25591.16|25471.16|10
1636710040000|2021-11-12 09:40:40|25594.18|25474.18|25599.2|25479.2|25599.2|25479.2|25594.18|25474.18|10
1636710050000|2021-11-12 09:40:50|25601.43|25481.43|25617.98|25497.98|25617.98|25497.98|25601.43|25481.43|10
1636710060000|2021-11-12 09:41:00|25619.98|25499.98|25628.46|25508.46|25629.08|25509.08|25619.25|25499.25|10
1636710070000|2021-11-12 09:41:10|25630.25|25510.25|25635.37|25515.37|25636|25516|25630.25|25510.25|10
1636710080000|2021-11-12 09:41:20|25634.73|25514.73|25637.09|25517.09|25637.09|25517.09|25633.72|25513.72|10
1636710090000|2021-11-12 09:41:30|25636.79|25516.79|25640.8|25520.8|25640.8|25520.8|25636.79|25516.79|10
1636710100000|2021-11-12 09:41:40|25641.34|25521.34|25647.07|25527.07|25647.31|25527.31|25641.34|25521.34|10
1636710110000|2021-11-12 09:41:50|25648.11|25528.11|25655.76|25535.76|25655.76|25535.76|25648.11|25528.11|10
1636710120000|2021-11-12 09:42:00|25658.44|25538.44|25665.78|25545.78|25666.1|25546.1|25658.44|25538.44|10
1636710130000|2021-11-12 09:42:10|25666.58|25546.58|25676.93|25556.93|25676.93|25556.93|25666.58|25546.58|9
1636710140000|2021-11-12 09:42:20|25679.46|25559.46|25689.04|25569.04|25689.04|25569.04|25679.46|25559.46|10
1636710150000|2021-11-12 09:42:30|25691.2|25571.2|25706.53|25586.53|25706.53|25586.53|25691.2|25571.2|10
1636710160000|2021-11-12 09:42:40|25706.67|25586.67|25718.83|25598.83|25718.83|25598.83|25706.67|25586.67|10
1636710170000|2021-11-12 09:42:50|25723.4|25603.4|25741.03|25621.03|25741.51|25621.51|25723.4|25603.4|10
1636710180000|2021-11-12 09:43:00|25748.11|25628.11|25759.24|25639.24|25759.24|25639.24|25747.77|25627.77|10
1636710190000|2021-11-12 09:43:10|25761.81|25641.81|25751.7|25631.7|25762.22|25642.22|25751.7|25631.7|10
1636710200000|2021-11-12 09:43:20|25751|25631|25749.05|25629.05|25751|25631|25747|25627|10
1636710210000|2021-11-12 09:43:30|25748.95|25628.95|25745.27|25625.27|25750.43|25630.43|25745.27|25625.27|10
1636710220000|2021-11-12 09:43:40|25743.11|25623.11|25733.86|25613.86|25743.51|25623.51|25733.86|25613.86|9
1636710230000|2021-11-12 09:43:50|25729.74|25609.74|25728.25|25608.25|25729.74|25609.74|25725.01|25605.01|10
1636710240000|2021-11-12 09:44:00|25727.83|25607.83|25728.54|25608.54|25731.09|25611.09|25727.83|25607.83|10
1636710250000|2021-11-12 09:44:10|25728.46|25608.46|25726.65|25606.65|25728.46|25608.46|25725.22|25605.22|10
1636710260000|2021-11-12 09:44:20|25726.89|25606.89|25735.79|25615.79|25735.79|25615.79|25726.89|25606.89|10
1636710270000|2021-11-12 09:44:30|25735.39|25615.39|25731.99|25611.99|25736.36|25616.36|25731.99|25611.99|10
1636710280000|2021-11-12 09:44:40|25732.07|25612.07|25736.23|25616.23|25737.17|25617.17|25728.3|25608.3|10
1636710290000|2021-11-12 09:44:50|25735.85|25615.85|25735.29|25615.29|25738.13|25618.13|25735.29|25615.29|10
1636710300000|2021-11-12 09:45:00|25734.54|25614.54|25730.52|25610.52|25734.54|25614.54|25727.88|25607.88|10
1636710310000|2021-11-12 09:45:10|25731.18|25611.18|25730.42|25610.42|25733.65|25613.65|25730.42|25610.42|10
1636710320000|2021-11-12 09:45:20|25728.3|25608.3|25723.15|25603.15|25728.3|25608.3|25723.15|25603.15|10
1636710330000|2021-11-12 09:45:30|25722.66|25602.66|25732.84|25612.84|25732.84|25612.84|25722.66|25602.66|10
1636710340000|2021-11-12 09:45:40|25733.37|25613.37|25735.76|25615.76|25735.76|25615.76|25732.97|25612.97|10
1636710350000|2021-11-12 09:45:50|25735.68|25615.68|25737.4|25617.4|25738.16|25618.16|25735.68|25615.68|10
1636710360000|2021-11-12 09:46:00|25736.72|25616.72|25721.87|25601.87|25736.72|25616.72|25721.87|25601.87|10
1636710370000|2021-11-12 09:46:10|25719.93|25599.93|25707.83|25587.83|25719.93|25599.93|25707.83|25587.83|10
1636710380000|2021-11-12 09:46:20|25699.49|25579.49|25682.27|25562.27|25699.49|25579.49|25682.27|25562.27|10
1636710390000|2021-11-12 09:46:30|25681.3|25561.3|25659.26|25539.26|25681.3|25561.3|25659.26|25539.26|10
1636710400000|2021-11-12 09:46:40|25657.8|25537.8|25657.14|25537.14|25657.8|25537.8|25652.92|25532.92|9
1636710410000|2021-11-12 09:46:50|25656.76|25536.76|25644.49|25524.49|25656.76|25536.76|25644.49|25524.49|10
1636710420000|2021-11-12 09:47:00|25643.64|25523.64|25640.59|25520.59|25643.64|25523.64|25639.44|25519.44|9
1636710430000|2021-11-12 09:47:10|25640.75|25520.75|25642.35|25522.35|25642.54|25522.54|25640.75|25520.75|10
1636710440000|2021-11-12 09:47:20|25642.19|25522.19|25638.69|25518.69|25642.19|25522.19|25638.53|25518.53|9
1636710450000|2021-11-12 09:47:30|25638.22|25518.22|25627.98|25507.98|25638.22|25518.22|25627.98|25507.98|10
1636710460000|2021-11-12 09:47:40|25627.62|25507.62|25619.64|25499.64|25627.62|25507.62|25619.64|25499.64|9
1636710470000|2021-11-12 09:47:50|25618.97|25498.97|25618.49|25498.49|25619.41|25499.41|25617.63|25497.63|10
1636710480000|2021-11-12 09:48:00|25616.01|25496.01|25601.65|25481.65|25616.01|25496.01|25601.65|25481.65|10
1636710490000|2021-11-12 09:48:10|25600.86|25480.86|25596.96|25476.96|25604.01|25484.01|25596.78|25476.78|10
1636710500000|2021-11-12 09:48:20|25595.44|25475.44|25577.32|25457.32|25595.44|25475.44|25577.32|25457.32|10
1636710510000|2021-11-12 09:48:30|25577.68|25457.68|25572.9|25452.9|25577.68|25457.68|25568.94|25448.94|10
1636710520000|2021-11-12 09:48:40|25574.54|25454.54|25582.94|25462.94|25582.94|25462.94|25574.54|25454.54|10
1636710530000|2021-11-12 09:48:50|25583.03|25463.03|25587.39|25467.39|25587.4|25467.4|25581.04|25461.04|10
1636710540000|2021-11-12 09:49:00|25588.58|25468.58|25588.94|25468.94|25591.36|25471.36|25588.45|25468.45|10
1636710550000|2021-11-12 09:49:10|25588.72|25468.72|25588.1|25468.1|25588.72|25468.72|25587.07|25467.07|9
1636710560000|2021-11-12 09:49:20|25586.6|25466.6|25583.9|25463.9|25587.17|25467.17|25583.88|25463.88|10
1636710570000|2021-11-12 09:49:30|25583.11|25463.11|25580.2|25460.2|25583.11|25463.11|25580.2|25460.2|10
1636710580000|2021-11-12 09:49:40|25580.71|25460.71|25579.73|25459.73|25580.71|25460.71|25578.77|25458.77|10
1636710590000|2021-11-12 09:49:50|25580.85|25460.85|25578.85|25458.85|25580.85|25460.85|25578.65|25458.65|10
1636710600000|2021-11-12 09:50:00|25579.01|25459.01|25584.28|25464.28|25584.4|25464.4|25579.01|25459.01|10
1636710610000|2021-11-12 09:50:10|25584.67|25464.67|25602.55|25482.55|25602.55|25482.55|25584.67|25464.67|10
1636710620000|2021-11-12 09:50:20|25602.95|25482.95|25612.1|25492.1|25612.1|25492.1|25602.95|25482.95|10
1636710630000|2021-11-12 09:50:30|25610.48|25490.48|25603.88|25483.88|25610.48|25490.48|25603.88|25483.88|10
1636710640000|2021-11-12 09:50:40|25603.24|25483.24|25597.81|25477.81|25603.24|25483.24|25595.85|25475.85|10
1636710650000|2021-11-12 09:50:50|25597.68|25477.68|25589.99|25469.99|25597.68|25477.68|25589.92|25469.92|10
1636710660000|2021-11-12 09:51:00|25589.61|25469.61|25586.79|25466.79|25589.93|25469.93|25580.77|25460.77|10
1636710670000|2021-11-12 09:51:10|25585.99|25465.99|25594.64|25474.64|25594.64|25474.64|25585.64|25465.64|10
1636710680000|2021-11-12 09:51:20|25595.19|25475.19|25605.33|25485.33|25605.33|25485.33|25595.19|25475.19|10
1636710690000|2021-11-12 09:51:30|25605.96|25485.96|25599.37|25479.37|25606.3|25486.3|25599.37|25479.37|10
1636710700000|2021-11-12 09:51:40|25598.12|25478.12|25589.57|25469.57|25598.12|25478.12|25589.13|25469.13|10
1636710710000|2021-11-12 09:51:50|25589.23|25469.23|25584.64|25464.64|25589.23|25469.23|25584.03|25464.03|10
1636710720000|2021-11-12 09:52:00|25583.81|25463.81|25573.04|25453.04|25584.73|25464.73|25573.04|25453.04|10
1636710730000|2021-11-12 09:52:10|25569.84|25449.84|25542|25422|25569.84|25449.84|25542|25422|10
1636710740000|2021-11-12 09:52:20|25540.39|25420.39|25528.89|25408.89|25540.39|25420.39|25528.89|25408.89|10
1636710750000|2021-11-12 09:52:30|25526.34|25406.34|25522.5|25402.5|25531.06|25411.06|25522.5|25402.5|10
1636710760000|2021-11-12 09:52:40|25522.06|25402.06|25524.25|25404.25|25525.18|25405.18|25521.94|25401.94|10
1636710770000|2021-11-12 09:52:50|25523.16|25403.16|25522.34|25402.34|25523.47|25403.47|25522.34|25402.34|9
1636710780000|2021-11-12 09:53:00|25522.6|25402.6|25521.57|25401.57|25523.12|25403.12|25521.57|25401.57|10
1636710790000|2021-11-12 09:53:10|25520.75|25400.75|25519.84|25399.84|25520.75|25400.75|25519.77|25399.77|10
1636710800000|2021-11-12 09:53:20|25519.76|25399.76|25519.37|25399.37|25521.22|25401.22|25519.37|25399.37|10
1636710810000|2021-11-12 09:53:30|25519.31|25399.31|25515.5|25395.5|25520.42|25400.42|25515.5|25395.5|10
1636710820000|2021-11-12 09:53:40|25516.25|25396.25|25515.7|25395.7|25517.94|25397.94|25513.91|25393.91|10
1636710830000|2021-11-12 09:53:50|25516.43|25396.43|25515.62|25395.62|25516.76|25396.76|25514.91|25394.91|10
1636710840000|2021-11-12 09:54:00|25515.72|25395.72|25518.11|25398.11|25518.11|25398.11|25515.72|25395.72|10
1636710850000|2021-11-12 09:54:10|25517.53|25397.53|25522.85|25402.85|25522.85|25402.85|25517.53|25397.53|10
1636710860000|2021-11-12 09:54:20|25522.26|25402.26|25522.03|25402.03|25524.03|25404.03|25522.03|25402.03|10
1636710870000|2021-11-12 09:54:30|25520.73|25400.73|25509.45|25389.45|25520.73|25400.73|25509.45|25389.45|10
1636710880000|2021-11-12 09:54:40|25509.65|25389.65|25503.65|25383.65|25509.65|25389.65|25503.35|25383.35|9
1636710890000|2021-11-12 09:54:50|25500.85|25380.85|25505.86|25385.86|25506.53|25386.53|25500.85|25380.85|10
1636710900000|2021-11-12 09:55:00|25504.92|25384.92|25484.09|25364.09|25504.92|25384.92|25484.09|25364.09|10
1636710910000|2021-11-12 09:55:10|25483.76|25363.76|25471.06|25351.06|25483.76|25363.76|25471.06|25351.06|10
1636710920000|2021-11-12 09:55:20|25466.55|25346.55|25465.18|25345.18|25466.55|25346.55|25464.46|25344.46|10
1636710930000|2021-11-12 09:55:30|25464.41|25344.41|25436.86|25316.86|25464.41|25344.41|25436.86|25316.86|10
1636710940000|2021-11-12 09:55:40|25431.02|25311.02|25424.63|25304.63|25431.26|25311.26|25424.62|25304.62|10
1636710950000|2021-11-12 09:55:50|25428.14|25308.14|25430.43|25310.43|25430.56|25310.56|25423.9|25303.9|10
1636710960000|2021-11-12 09:56:00|25430.73|25310.73|25436.14|25316.14|25439.14|25319.14|25430.73|25310.73|10
1636710970000|2021-11-12 09:56:10|25437.36|25317.36|25440.78|25320.78|25440.78|25320.78|25437.12|25317.12|9
1636710980000|2021-11-12 09:56:20|25439.78|25319.78|25438.75|25318.75|25442.82|25322.82|25437.79|25317.79|10
1636710990000|2021-11-12 09:56:30|25438.36|25318.36|25435.3|25315.3|25438.36|25318.36|25433.24|25313.24|10
1636711000000|2021-11-12 09:56:40|25435.32|25315.32|25434.15|25314.15|25435.32|25315.32|25434.01|25314.01|10
1636711010000|2021-11-12 09:56:50|25434.58|25314.58|25438.5|25318.5|25438.73|25318.73|25434.58|25314.58|10
1636711020000|2021-11-12 09:57:00|25438.05|25318.05|25418.81|25298.81|25438.42|25318.42|25418.81|25298.81|10
1636711030000|2021-11-12 09:57:10|25417.52|25297.52|25400.56|25280.56|25417.52|25297.52|25400.56|25280.56|10
1636711040000|2021-11-12 09:57:20|25399.41|25279.41|25373.67|25253.67|25399.41|25279.41|25373.67|25253.67|10
1636711050000|2021-11-12 09:57:30|25374.56|25254.56|25379.37|25259.37|25379.37|25259.37|25373.25|25253.25|10
1636711060000|2021-11-12 09:57:40|25380.31|25260.31|25378.22|25258.22|25383.61|25263.61|25377.56|25257.56|10
1636711070000|2021-11-12 09:57:50|25380.45|25260.45|25382.78|25262.78|25382.78|25262.78|25377.28|25257.28|10
1636711080000|2021-11-12 09:58:00|25384.62|25264.62|25395.55|25275.55|25395.55|25275.55|25384.62|25264.62|10
1636711090000|2021-11-12 09:58:10|25395.31|25275.31|25386.06|25266.06|25396.41|25276.41|25385.42|25265.42|10
1636711100000|2021-11-12 09:58:20|25384.86|25264.86|25369.99|25249.99|25384.86|25264.86|25369.99|25249.99|10
1636711110000|2021-11-12 09:58:30|25372.69|25252.69|25375.87|25255.87|25375.87|25255.87|25370.93|25250.93|10
1636711120000|2021-11-12 09:58:40|25376.19|25256.19|25396.87|25276.87|25396.87|25276.87|25375.65|25255.65|10
1636711130000|2021-11-12 09:58:50|25397.54|25277.54|25414.72|25294.72|25414.72|25294.72|25397.48|25277.48|10
1636711140000|2021-11-12 09:59:00|25416.39|25296.39|25418.41|25298.41|25419.9|25299.9|25415.8|25295.8|10
1636711150000|2021-11-12 09:59:10|25417.81|25297.81|25413.56|25293.56|25417.81|25297.81|25412.85|25292.85|10
1636711160000|2021-11-12 09:59:20|25412.2|25292.2|25391.21|25271.21|25412.2|25292.2|25391.21|25271.21|10
1636711170000|2021-11-12 09:59:30|25390.79|25270.79|25389.68|25269.68|25390.93|25270.93|25387.75|25267.75|10
1636711180000|2021-11-12 09:59:40|25389.18|25269.18|25389.01|25269.01|25389.27|25269.27|25386.75|25266.75|10
1636711190000|2021-11-12 09:59:50|25392.13|25272.13|25394.9|25274.9|25395.33|25275.33|25392.13|25272.13|10
1636711200000|2021-11-12 10:00:00|25394.11|25274.11|25388.12|25268.12|25394.73|25274.73|25386.85|25266.85|10
1636711210000|2021-11-12 10:00:10|25389.27|25269.27|25376.48|25256.48|25389.27|25269.27|25376.48|25256.48|10
1636711220000|2021-11-12 10:00:20|25374.17|25254.17|25348.26|25228.26|25374.17|25254.17|25348.26|25228.26|10
1636711230000|2021-11-12 10:00:30|25349.07|25229.07|25337.47|25217.47|25349.07|25229.07|25332.23|25212.23|10
1636711240000|2021-11-12 10:00:40|25336.37|25216.37|25347.78|25227.78|25348.34|25228.34|25336.37|25216.37|10
1636711250000|2021-11-12 10:00:50|25348.84|25228.84|25364.56|25244.56|25364.56|25244.56|25348.84|25228.84|10
1636711260000|2021-11-12 10:01:00|25367.6|25247.6|25372.12|25252.12|25372.12|25252.12|25367.6|25247.6|10
1636711270000|2021-11-12 10:01:10|25376.19|25256.19|25386.79|25266.79|25386.79|25266.79|25375.68|25255.68|10
1636711280000|2021-11-12 10:01:20|25387.13|25267.13|25403.46|25283.46|25403.73|25283.73|25387.13|25267.13|10
1636711290000|2021-11-12 10:01:30|25411.04|25291.04|25422.31|25302.31|25422.95|25302.95|25410.4|25290.4|10
1636711300000|2021-11-12 10:01:40|25424.16|25304.16|25433.33|25313.33|25433.33|25313.33|25424.16|25304.16|10
1636711310000|2021-11-12 10:01:50|25434.07|25314.07|25440.63|25320.63|25442.81|25322.81|25434.07|25314.07|10
1636711320000|2021-11-12 10:02:00|25439.16|25319.16|25428.68|25308.68|25439.16|25319.16|25428.68|25308.68|10
1636711330000|2021-11-12 10:02:10|25426.58|25306.58|25415.97|25295.97|25427.35|25307.35|25415.97|25295.97|10
1636711340000|2021-11-12 10:02:20|25416.31|25296.31|25409.83|25289.83|25416.31|25296.31|25407.4|25287.4|10
1636711350000|2021-11-12 10:02:30|25409.02|25289.02|25413.47|25293.47|25413.47|25293.47|25409.02|25289.02|10
1636711360000|2021-11-12 10:02:40|25413.72|25293.72|25421.38|25301.38|25421.38|25301.38|25413.72|25293.72|10
1636711370000|2021-11-12 10:02:50|25420.89|25300.89|25419.84|25299.84|25421.82|25301.82|25419.64|25299.64|10
1636711380000|2021-11-12 10:03:00|25419.53|25299.53|25414.5|25294.5|25419.69|25299.69|25414.5|25294.5|10
1636711390000|2021-11-12 10:03:10|25413.1|25293.1|25407.48|25287.48|25413.1|25293.1|25407.34|25287.34|10
1636711400000|2021-11-12 10:03:20|25405.4|25285.4|25395.3|25275.3|25405.4|25285.4|25395.3|25275.3|10
1636711410000|2021-11-12 10:03:30|25394.39|25274.39|25392.17|25272.17|25394.39|25274.39|25392.17|25272.17|10
1636711420000|2021-11-12 10:03:40|25392.56|25272.56|25401.19|25281.19|25401.19|25281.19|25390.84|25270.84|10
1636711430000|2021-11-12 10:03:50|25400.99|25280.99|25395.31|25275.31|25401.62|25281.62|25395.31|25275.31|10
1636711440000|2021-11-12 10:04:00|25394.58|25274.58|25412|25292|25412|25292|25394.58|25274.58|10
1636711450000|2021-11-12 10:04:10|25411.63|25291.63|25412.66|25292.66|25416.3|25296.3|25411.63|25291.63|10
1636711460000|2021-11-12 10:04:20|25411.85|25291.85|25405.01|25285.01|25412.23|25292.23|25403.42|25283.42|10
1636711470000|2021-11-12 10:04:30|25404.67|25284.67|25401.22|25281.22|25404.67|25284.67|25401.22|25281.22|10
1636711480000|2021-11-12 10:04:40|25401.16|25281.16|25395.98|25275.98|25402.42|25282.42|25395.02|25275.02|10
1636711490000|2021-11-12 10:04:50|25395.88|25275.88|25386.88|25266.88|25395.88|25275.88|25386.47|25266.47|10
1636711500000|2021-11-12 10:05:00|25386.08|25266.08|25382.4|25262.4|25386.08|25266.08|25382.4|25262.4|10
1636711510000|2021-11-12 10:05:10|25381.89|25261.89|25374.37|25254.37|25381.89|25261.89|25374.37|25254.37|10
1636711520000|2021-11-12 10:05:20|25374.8|25254.8|25377.66|25257.66|25378.17|25258.17|25373.64|25253.64|9
1636711530000|2021-11-12 10:05:30|25377|25257|25375.91|25255.91|25377|25257|25373.94|25253.94|10
1636711540000|2021-11-12 10:05:40|25374.99|25254.99|25378.32|25258.32|25378.32|25258.32|25374.99|25254.99|10
1636711550000|2021-11-12 10:05:50|25377.61|25257.61|25379.21|25259.21|25379.21|25259.21|25377.61|25257.61|10
1636711560000|2021-11-12 10:06:00|25379.14|25259.14|25378.57|25258.57|25379.33|25259.33|25376.41|25256.41|10
1636711570000|2021-11-12 10:06:10|25379.43|25259.43|25375.95|25255.95|25379.43|25259.43|25375.95|25255.95|10
1636711580000|2021-11-12 10:06:20|25376.59|25256.59|25370.67|25250.67|25376.67|25256.67|25370.67|25250.67|10
1636711590000|2021-11-12 10:06:30|25370.41|25250.41|25365.71|25245.71|25370.41|25250.41|25364.41|25244.41|10
1636711600000|2021-11-12 10:06:40|25364.33|25244.33|25361.21|25241.21|25365.8|25245.8|25361.15|25241.15|10
1636711610000|2021-11-12 10:06:50|25363.07|25243.07|25346.92|25226.92|25363.07|25243.07|25346.92|25226.92|10
1636711620000|2021-11-12 10:07:00|25345.34|25225.34|25330.84|25210.84|25345.34|25225.34|25330.84|25210.84|10
1636711630000|2021-11-12 10:07:10|25329.68|25209.68|25308.86|25188.86|25329.68|25209.68|25308.86|25188.86|10
1636711640000|2021-11-12 10:07:20|25307.11|25187.11|25300.29|25180.29|25307.11|25187.11|25300.29|25180.29|10
1636711650000|2021-11-12 10:07:30|25300.52|25180.52|25305.75|25185.75|25308.69|25188.69|25300.52|25180.52|10
1636711660000|2021-11-12 10:07:40|25305.76|25185.76|25308.35|25188.35|25308.55|25188.55|25305.76|25185.76|10
1636711670000|2021-11-12 10:07:50|25307.86|25187.86|25302.49|25182.49|25307.86|25187.86|25302.05|25182.05|10
1636711680000|2021-11-12 10:08:00|25302.05|25182.05|25303.96|25183.96|25304.02|25184.02|25301.9|25181.9|10
1636711690000|2021-11-12 10:08:10|25304.76|25184.76|25308.99|25188.99|25308.99|25188.99|25304.76|25184.76|10
1636711700000|2021-11-12 10:08:20|25308.22|25188.22|25310.81|25190.81|25312.09|25192.09|25308.22|25188.22|10
1636711710000|2021-11-12 10:08:30|25311.09|25191.09|25312.12|25192.12|25312.68|25192.68|25311.09|25191.09|10
1636711720000|2021-11-12 10:08:40|25313.2|25193.2|25312.04|25192.04|25313.33|25193.33|25311.97|25191.97|10
1636711730000|2021-11-12 10:08:50|25314.01|25194.01|25314.41|25194.41|25315.88|25195.88|25314.01|25194.01|10
1636711740000|2021-11-12 10:09:00|25314.44|25194.44|25316.89|25196.89|25316.89|25196.89|25311.35|25191.35|10
1636711750000|2021-11-12 10:09:10|25315.99|25195.99|25317.72|25197.72|25318.77|25198.77|25315.48|25195.48|10
1636711760000|2021-11-12 10:09:20|25317.5|25197.5|25314.72|25194.72|25317.67|25197.67|25314|25194|10
1636711770000|2021-11-12 10:09:30|25315.65|25195.65|25317.5|25197.5|25317.81|25197.81|25315.65|25195.65|10
1636711780000|2021-11-12 10:09:40|25316.81|25196.81|25315.99|25195.99|25316.81|25196.81|25314.65|25194.65|10
1636711790000|2021-11-12 10:09:50|25317.17|25197.17|25317.78|25197.78|25321.37|25201.37|25317.17|25197.17|10
1636711800000|2021-11-12 10:10:00|25317.48|25197.48|25323.33|25203.33|25323.33|25203.33|25317.06|25197.06|10
1636711810000|2021-11-12 10:10:10|25322.69|25202.69|25323.05|25203.05|25325.48|25205.48|25322.69|25202.69|10
1636711820000|2021-11-12 10:10:20|25323.08|25203.08|25332.49|25212.49|25332.49|25212.49|25323.08|25203.08|10
1636711830000|2021-11-12 10:10:30|25333.75|25213.75|25341.94|25221.94|25341.94|25221.94|25333.75|25213.75|10
1636711840000|2021-11-12 10:10:40|25342.23|25222.23|25345.57|25225.57|25345.77|25225.77|25341.84|25221.84|10
1636711850000|2021-11-12 10:10:50|25345.86|25225.86|25352.21|25232.21|25352.31|25232.31|25345.86|25225.86|10
1636711860000|2021-11-12 10:11:00|25352.66|25232.66|25361.93|25241.93|25361.93|25241.93|25352.66|25232.66|10
1636711870000|2021-11-12 10:11:10|25361.23|25241.23|25365.23|25245.23|25365.24|25245.24|25360.83|25240.83|10
1636711880000|2021-11-12 10:11:20|25365.1|25245.1|25382.4|25262.4|25382.4|25262.4|25365.1|25245.1|10
1636711890000|2021-11-12 10:11:30|25383.47|25263.47|25391.34|25271.34|25391.34|25271.34|25383.47|25263.47|10
1636711900000|2021-11-12 10:11:40|25391.68|25271.68|25390.71|25270.71|25391.96|25271.96|25389.69|25269.69|10
1636711910000|2021-11-12 10:11:50|25391.44|25271.44|25388.28|25268.28|25395.92|25275.92|25388.28|25268.28|10
1636711920000|2021-11-12 10:12:00|25387.61|25267.61|25387.79|25267.79|25387.79|25267.79|25383.72|25263.72|10
1636711930000|2021-11-12 10:12:10|25388.45|25268.45|25387.04|25267.04|25389.22|25269.22|25386.64|25266.64|10
1636711940000|2021-11-12 10:12:20|25387.22|25267.22|25385.28|25265.28|25387.22|25267.22|25384.41|25264.41|10
1636711950000|2021-11-12 10:12:30|25385.57|25265.57|25387.51|25267.51|25387.51|25267.51|25385.57|25265.57|10
1636711960000|2021-11-12 10:12:40|25387.76|25267.76|25391.63|25271.63|25391.63|25271.63|25387.76|25267.76|10
1636711970000|2021-11-12 10:12:50|25392.46|25272.46|25397.79|25277.79|25397.79|25277.79|25392.09|25272.09|9
1636711980000|2021-11-12 10:13:00|25399.03|25279.03|25410.59|25290.59|25410.59|25290.59|25399.03|25279.03|10
1636711990000|2021-11-12 10:13:10|25411.31|25291.31|25421.33|25301.33|25422.05|25302.05|25411.31|25291.31|10
1636712000000|2021-11-12 10:13:20|25421.6|25301.6|25421.46|25301.46|25424.52|25304.52|25420.77|25300.77|10
1636712010000|2021-11-12 10:13:30|25419.65|25299.65|25421.84|25301.84|25421.84|25301.84|25418.83|25298.83|10
1636712020000|2021-11-12 10:13:40|25422.34|25302.34|25421.8|25301.8|25422.42|25302.42|25418.11|25298.11|10
1636712030000|2021-11-12 10:13:50|25421.44|25301.44|25422.69|25302.69|25422.69|25302.69|25420.51|25300.51|10
1636712040000|2021-11-12 10:14:00|25421.84|25301.84|25426.56|25306.56|25426.71|25306.71|25421.84|25301.84|10
1636712050000|2021-11-12 10:14:10|25426.48|25306.48|25427.81|25307.81|25427.83|25307.83|25425.63|25305.63|10
1636712060000|2021-11-12 10:14:20|25429.04|25309.04|25429.17|25309.17|25430.04|25310.04|25428.97|25308.97|10
1636712070000|2021-11-12 10:14:30|25429.31|25309.31|25428.17|25308.17|25429.5|25309.5|25427.94|25307.94|10
1636712080000|2021-11-12 10:14:40|25428.26|25308.26|25430.19|25310.19|25432.08|25312.08|25428.26|25308.26|10
1636712090000|2021-11-12 10:14:50|25430.24|25310.24|25430.74|25310.74|25431.87|25311.87|25430.22|25310.22|9
1636712100000|2021-11-12 10:15:00|25429.67|25309.67|25424.24|25304.24|25429.67|25309.67|25424.24|25304.24|10
1636712110000|2021-11-12 10:15:10|25423.09|25303.09|25419.25|25299.25|25423.09|25303.09|25419.25|25299.25|10
1636712120000|2021-11-12 10:15:20|25419.5|25299.5|25421.06|25301.06|25421.06|25301.06|25419.5|25299.5|10
1636712130000|2021-11-12 10:15:30|25420.27|25300.27|25415.54|25295.54|25421.01|25301.01|25415.54|25295.54|10
1636712140000|2021-11-12 10:15:40|25415.71|25295.71|25408.69|25288.69|25415.71|25295.71|25408.69|25288.69|10
1636712150000|2021-11-12 10:15:50|25408.39|25288.39|25403.09|25283.09|25408.39|25288.39|25403.02|25283.02|10
1636712160000|2021-11-12 10:16:00|25403.23|25283.23|25401.22|25281.22|25403.26|25283.26|25401.22|25281.22|10
1636712170000|2021-11-12 10:16:10|25400.95|25280.95|25396.34|25276.34|25400.95|25280.95|25394.99|25274.99|10
1636712180000|2021-11-12 10:16:20|25395.82|25275.82|25393.13|25273.13|25395.82|25275.82|25393.13|25273.13|10
1636712190000|2021-11-12 10:16:30|25392.2|25272.2|25391.91|25271.91|25392.6|25272.6|25391.17|25271.17|10
1636712200000|2021-11-12 10:16:40|25392.58|25272.58|25391.54|25271.54|25392.61|25272.61|25391.47|25271.47|10
1636712210000|2021-11-12 10:16:50|25391.4|25271.4|25390.71|25270.71|25391.45|25271.45|25390.47|25270.47|9
1636712220000|2021-11-12 10:17:00|25390.87|25270.87|25398.42|25278.42|25398.42|25278.42|25390.86|25270.86|10
1636712230000|2021-11-12 10:17:10|25397.91|25277.91|25399.74|25279.74|25402.06|25282.06|25397.91|25277.91|10
1636712240000|2021-11-12 10:17:20|25399.62|25279.62|25393.79|25273.79|25400|25280|25393.79|25273.79|10
1636712250000|2021-11-12 10:17:30|25393.84|25273.84|25392.22|25272.22|25395.16|25275.16|25392.22|25272.22|10
1636712260000|2021-11-12 10:17:40|25392.83|25272.83|25389.45|25269.45|25392.83|25272.83|25389.45|25269.45|9
1636712270000|2021-11-12 10:17:50|25389.94|25269.94|25388.4|25268.4|25390.61|25270.61|25388.31|25268.31|10
1636712280000|2021-11-12 10:18:00|25388.46|25268.46|25386.65|25266.65|25388.64|25268.64|25385.5|25265.5|10
1636712290000|2021-11-12 10:18:10|25386.63|25266.63|25386.8|25266.8|25387.02|25267.02|25385.83|25265.83|10
1636712300000|2021-11-12 10:18:20|25386.65|25266.65|25387.58|25267.58|25387.98|25267.98|25386.02|25266.02|10
1636712310000|2021-11-12 10:18:30|25386.74|25266.74|25388.27|25268.27|25388.27|25268.27|25386.38|25266.38|10
1636712320000|2021-11-12 10:18:40|25389.01|25269.01|25392.58|25272.58|25392.58|25272.58|25389.01|25269.01|10
1636712330000|2021-11-12 10:18:50|25392.86|25272.86|25393.14|25273.14|25393.14|25273.14|25392.01|25272.01|10
1636712340000|2021-11-12 10:19:00|25392.3|25272.3|25401.21|25281.21|25401.21|25281.21|25392.3|25272.3|10
1636712350000|2021-11-12 10:19:10|25403.13|25283.13|25408.27|25288.27|25408.46|25288.46|25403.13|25283.13|10
1636712360000|2021-11-12 10:19:20|25408.45|25288.45|25420.03|25300.03|25420.03|25300.03|25408.45|25288.45|10
1636712370000|2021-11-12 10:19:30|25421.69|25301.69|25427|25307|25427|25307|25420.54|25300.54|10
1636712380000|2021-11-12 10:19:40|25427.51|25307.51|25422.3|25302.3|25427.51|25307.51|25422.3|25302.3|9
1636712390000|2021-11-12 10:19:50|25421.89|25301.89|25425.53|25305.53|25425.53|25305.53|25421.62|25301.62|9
1636712400000|2021-11-12 10:20:00|25425.85|25305.85|25432.7|25312.7|25432.7|25312.7|25425.38|25305.38|10
1636712410000|2021-11-12 10:20:10|25433.02|25313.02|25438.72|25318.72|25438.72|25318.72|25433.02|25313.02|10
1636712420000|2021-11-12 10:20:20|25442.49|25322.49|25448.74|25328.74|25450|25330|25442.49|25322.49|10
1636712430000|2021-11-12 10:20:30|25448.84|25328.84|25460.72|25340.72|25460.79|25340.79|25448.84|25328.84|10
1636712440000|2021-11-12 10:20:40|25464.89|25344.89|25471|25351|25472.17|25352.17|25464.89|25344.89|10
1636712450000|2021-11-12 10:20:50|25471.19|25351.19|25476.01|25356.01|25476.01|25356.01|25470.9|25350.9|10
1636712460000|2021-11-12 10:21:00|25476.34|25356.34|25481.13|25361.13|25481.13|25361.13|25476.13|25356.13|10
1636712470000|2021-11-12 10:21:10|25480.75|25360.75|25482.33|25362.33|25484.33|25364.33|25480.75|25360.75|10
1636712480000|2021-11-12 10:21:20|25482.22|25362.22|25478.17|25358.17|25482.22|25362.22|25477.3|25357.3|10
1636712490000|2021-11-12 10:21:30|25479.53|25359.53|25485.6|25365.6|25485.6|25365.6|25479.53|25359.53|10
1636712500000|2021-11-12 10:21:40|25485.49|25365.49|25486.68|25366.68|25487.59|25367.59|25484.89|25364.89|10
1636712510000|2021-11-12 10:21:50|25485.71|25365.71|25482.75|25362.75|25485.71|25365.71|25482.75|25362.75|9
1636712520000|2021-11-12 10:22:00|25482.37|25362.37|25484.19|25364.19|25484.19|25364.19|25482.07|25362.07|10
1636712530000|2021-11-12 10:22:10|25484.61|25364.61|25489.7|25369.7|25489.7|25369.7|25484.61|25364.61|10
1636712540000|2021-11-12 10:22:20|25491.8|25371.8|25505.42|25385.42|25505.42|25385.42|25491.8|25371.8|10
1636712550000|2021-11-12 10:22:30|25504.95|25384.95|25506.14|25386.14|25506.99|25386.99|25504.95|25384.95|10
1636712560000|2021-11-12 10:22:40|25508.25|25388.25|25510.95|25390.95|25511.07|25391.07|25507.81|25387.81|10
1636712570000|2021-11-12 10:22:50|25511.04|25391.04|25510.1|25390.1|25511.83|25391.83|25509.6|25389.6|10
1636712580000|2021-11-12 10:23:00|25510.41|25390.41|25515.02|25395.02|25515.02|25395.02|25510.13|25390.13|10
1636712590000|2021-11-12 10:23:10|25515.37|25395.37|25520.19|25400.19|25520.19|25400.19|25515.37|25395.37|9
1636712600000|2021-11-12 10:23:20|25519.92|25399.92|25527.36|25407.36|25527.36|25407.36|25519.92|25399.92|10
1636712610000|2021-11-12 10:23:30|25527.85|25407.85|25527.87|25407.87|25527.87|25407.87|25527.08|25407.08|10
1636712620000|2021-11-12 10:23:40|25527.9|25407.9|25520.37|25400.37|25527.9|25407.9|25520.37|25400.37|10
1636712630000|2021-11-12 10:23:50|25520.03|25400.03|25516.82|25396.82|25520.75|25400.75|25516.82|25396.82|9
1636712640000|2021-11-12 10:24:00|25516.42|25396.42|25502.6|25382.6|25516.42|25396.42|25502.33|25382.33|10
1636712650000|2021-11-12 10:24:10|25503.24|25383.24|25505.51|25385.51|25505.51|25385.51|25502.91|25382.91|10
1636712660000|2021-11-12 10:24:20|25506.62|25386.62|25511.78|25391.78|25511.78|25391.78|25506.25|25386.25|10
1636712670000|2021-11-12 10:24:30|25511.5|25391.5|25512.75|25392.75|25512.75|25392.75|25510.14|25390.14|10
1636712680000|2021-11-12 10:24:40|25513.05|25393.05|25515.77|25395.77|25515.77|25395.77|25512.43|25392.43|10
1636712690000|2021-11-12 10:24:50|25514.67|25394.67|25510.89|25390.89|25515|25395|25510.89|25390.89|10
1636712700000|2021-11-12 10:25:00|25511.95|25391.95|25511.52|25391.52|25514.04|25394.04|25511.11|25391.11|10
1636712710000|2021-11-12 10:25:10|25509.68|25389.68|25510.58|25390.58|25511.29|25391.29|25509.68|25389.68|10
1636712720000|2021-11-12 10:25:20|25511.76|25391.76|25512.79|25392.79|25512.8|25392.8|25511.62|25391.62|10
1636712730000|2021-11-12 10:25:30|25513.56|25393.56|25516.64|25396.64|25516.69|25396.69|25513.52|25393.52|10
1636712740000|2021-11-12 10:25:40|25516.74|25396.74|25516.35|25396.35|25517.71|25397.71|25516.35|25396.35|10
1636712750000|2021-11-12 10:25:50|25516.14|25396.14|25522.43|25402.43|25522.73|25402.73|25516.14|25396.14|10
1636712760000|2021-11-12 10:26:00|25522.81|25402.81|25529.12|25409.12|25529.14|25409.14|25522.81|25402.81|10
1636712770000|2021-11-12 10:26:10|25529.18|25409.18|25533.18|25413.18|25533.18|25413.18|25529.04|25409.04|10
1636712780000|2021-11-12 10:26:20|25532.53|25412.53|25533.75|25413.75|25533.75|25413.75|25531.96|25411.96|10
1636712790000|2021-11-12 10:26:30|25533.87|25413.87|25534.7|25414.7|25534.7|25414.7|25533.5|25413.5|10
1636712800000|2021-11-12 10:26:40|25534.69|25414.69|25538.97|25418.97|25538.97|25418.97|25534.69|25414.69|10
1636712810000|2021-11-12 10:26:50|25539.08|25419.08|25544.07|25424.07|25544.07|25424.07|25538.24|25418.24|10
1636712820000|2021-11-12 10:27:00|25544.16|25424.16|25548.42|25428.42|25548.42|25428.42|25544.16|25424.16|10
1636712830000|2021-11-12 10:27:10|25548.33|25428.33|25560.94|25440.94|25560.94|25440.94|25548.33|25428.33|10
1636712840000|2021-11-12 10:27:20|25563.93|25443.93|25562.84|25442.84|25563.93|25443.93|25561.54|25441.54|10
1636712850000|2021-11-12 10:27:30|25562.36|25442.36|25564.69|25444.69|25566.43|25446.43|25562.36|25442.36|10
1636712860000|2021-11-12 10:27:40|25565.66|25445.66|25564.39|25444.39|25565.66|25445.66|25564.06|25444.06|10
1636712870000|2021-11-12 10:27:50|25564.29|25444.29|25560.62|25440.62|25565.76|25445.76|25560.62|25440.62|10
1636712880000|2021-11-12 10:28:00|25561.69|25441.69|25558.22|25438.22|25562.72|25442.72|25558.22|25438.22|10
1636712890000|2021-11-12 10:28:10|25557.6|25437.6|25551.26|25431.26|25557.6|25437.6|25551.15|25431.15|10
1636712900000|2021-11-12 10:28:20|25550.83|25430.83|25547.78|25427.78|25550.83|25430.83|25547.78|25427.78|10
1636712910000|2021-11-12 10:28:30|25547.68|25427.68|25536.5|25416.5|25547.68|25427.68|25536.38|25416.38|10
1636712920000|2021-11-12 10:28:40|25536.39|25416.39|25533.88|25413.88|25536.39|25416.39|25533.37|25413.37|10
1636712930000|2021-11-12 10:28:50|25533.97|25413.97|25528.18|25408.18|25534.32|25414.32|25528.18|25408.18|10
1636712940000|2021-11-12 10:29:00|25527.66|25407.66|25526.42|25406.42|25527.75|25407.75|25526.42|25406.42|10
1636712950000|2021-11-12 10:29:10|25526.45|25406.45|25523.85|25403.85|25526.45|25406.45|25523.83|25403.83|10
1636712960000|2021-11-12 10:29:20|25523.37|25403.37|25519.19|25399.19|25523.37|25403.37|25519.19|25399.19|10
1636712970000|2021-11-12 10:29:30|25518.33|25398.33|25520.3|25400.3|25520.3|25400.3|25515.89|25395.89|10
1636712980000|2021-11-12 10:29:40|25520.26|25400.26|25517.03|25397.03|25520.26|25400.26|25516.93|25396.93|10
1636712990000|2021-11-12 10:29:50|25516.06|25396.06|25509.09|25389.09|25516.06|25396.06|25509.09|25389.09|10
1636713000000|2021-11-12 10:30:00|25507.12|25387.12|25499.51|25379.51|25507.12|25387.12|25499.51|25379.51|10
1636713010000|2021-11-12 10:30:10|25498.67|25378.67|25497.72|25377.72|25499.1|25379.1|25497.72|25377.72|10
1636713020000|2021-11-12 10:30:20|25498.13|25378.13|25500.08|25380.08|25500.36|25380.36|25498.13|25378.13|10
1636713030000|2021-11-12 10:30:30|25500.1|25380.1|25507.62|25387.62|25507.62|25387.62|25500.1|25380.1|10
1636713040000|2021-11-12 10:30:40|25508.91|25388.91|25510.18|25390.18|25510.18|25390.18|25508.91|25388.91|10
1636713050000|2021-11-12 10:30:50|25509.05|25389.05|25509.3|25389.3|25510.23|25390.23|25507.75|25387.75|10
1636713060000|2021-11-12 10:31:00|25509.14|25389.14|25508.93|25388.93|25509.14|25389.14|25507.01|25387.01|10
1636713070000|2021-11-12 10:31:10|25510.31|25390.31|25516.42|25396.42|25516.42|25396.42|25510.31|25390.31|10
1636713080000|2021-11-12 10:31:20|25517.43|25397.43|25521.73|25401.73|25521.73|25401.73|25517.43|25397.43|9
1636713090000|2021-11-12 10:31:30|25522.43|25402.43|25529.3|25409.3|25529.3|25409.3|25521.11|25401.11|10
1636713100000|2021-11-12 10:31:40|25525.9|25405.9|25526.07|25406.07|25526.96|25406.96|25525.53|25405.53|9
1636713110000|2021-11-12 10:31:50|25525.41|25405.41|25524.51|25404.51|25525.44|25405.44|25524.51|25404.51|10
1636713120000|2021-11-12 10:32:00|25524.35|25404.35|25517.24|25397.24|25524.35|25404.35|25517.24|25397.24|10
1636713130000|2021-11-12 10:32:10|25516.16|25396.16|25514.58|25394.58|25516.16|25396.16|25513.04|25393.04|10
1636713140000|2021-11-12 10:32:20|25513.68|25393.68|25512.74|25392.74|25514.63|25394.63|25512.74|25392.74|10
1636713150000|2021-11-12 10:32:30|25511.34|25391.34|25515.07|25395.07|25515.07|25395.07|25511.34|25391.34|10
1636713160000|2021-11-12 10:32:40|25515.18|25395.18|25517.34|25397.34|25517.34|25397.34|25515.07|25395.07|10
1636713170000|2021-11-12 10:32:50|25516.84|25396.84|25520.86|25400.86|25520.86|25400.86|25516.84|25396.84|10
1636713180000|2021-11-12 10:33:00|25519.98|25399.98|25521.05|25401.05|25521.84|25401.84|25519.98|25399.98|10
1636713190000|2021-11-12 10:33:10|25521.07|25401.07|25524.29|25404.29|25524.29|25404.29|25520.71|25400.71|10
1636713200000|2021-11-12 10:33:20|25523.71|25403.71|25522.11|25402.11|25524.55|25404.55|25522.11|25402.11|10
1636713210000|2021-11-12 10:33:30|25522.96|25402.96|25522.79|25402.79|25523.87|25403.87|25522.12|25402.12|8
1636713220000|2021-11-12 10:33:40|25522.66|25402.66|25521.13|25401.13|25523.09|25403.09|25520.39|25400.39|10
1636713230000|2021-11-12 10:33:50|25521.53|25401.53|25519.33|25399.33|25521.53|25401.53|25518.87|25398.87|10
1636713240000|2021-11-12 10:34:00|25520.16|25400.16|25515.82|25395.82|25520.16|25400.16|25515.82|25395.82|10
1636713250000|2021-11-12 10:34:10|25514.88|25394.88|25518.19|25398.19|25518.19|25398.19|25513.9|25393.9|10
1636713260000|2021-11-12 10:34:20|25518.08|25398.08|25519.76|25399.76|25519.76|25399.76|25517.71|25397.71|10
1636713270000|2021-11-12 10:34:30|25519.42|25399.42|25513.18|25393.18|25519.42|25399.42|25513.18|25393.18|10
1636713280000|2021-11-12 10:34:40|25512.98|25392.98|25512.49|25392.49|25512.98|25392.98|25512.02|25392.02|10
1636713290000|2021-11-12 10:34:50|25512.18|25392.18|25511.01|25391.01|25512.28|25392.28|25511.01|25391.01|10
1636713300000|2021-11-12 10:35:00|25510.13|25390.13|25510.35|25390.35|25511.1|25391.1|25510.13|25390.13|10
1636713310000|2021-11-12 10:35:10|25510.55|25390.55|25508.93|25388.93|25510.55|25390.55|25508.15|25388.15|10
1636713320000|2021-11-12 10:35:20|25509.18|25389.18|25515.95|25395.95|25515.95|25395.95|25509.1|25389.1|9
1636713330000|2021-11-12 10:35:30|25516.71|25396.71|25522.54|25402.54|25522.54|25402.54|25516.71|25396.71|9
1636713340000|2021-11-12 10:35:40|25522.28|25402.28|25526.08|25406.08|25526.08|25406.08|25522.28|25402.28|9
1636713350000|2021-11-12 10:35:50|25526.57|25406.57|25527.34|25407.34|25527.72|25407.72|25525.62|25405.62|10
1636713360000|2021-11-12 10:36:00|25526.93|25406.93|25528.3|25408.3|25528.83|25408.83|25526.63|25406.63|10
1636713370000|2021-11-12 10:36:10|25527.91|25407.91|25535.93|25415.93|25535.93|25415.93|25527.79|25407.79|9
1636713380000|2021-11-12 10:36:20|25536.6|25416.6|25537.04|25417.04|25537.27|25417.27|25536.6|25416.6|10
1636713390000|2021-11-12 10:36:30|25537.97|25417.97|25537.77|25417.77|25538.41|25418.41|25537.4|25417.4|10
1636713400000|2021-11-12 10:36:40|25537.91|25417.91|25539.03|25419.03|25539.83|25419.83|25537.73|25417.73|10
1636713410000|2021-11-12 10:36:50|25539.13|25419.13|25533.42|25413.42|25539.13|25419.13|25533.42|25413.42|10
1636713420000|2021-11-12 10:37:00|25533.85|25413.85|25523.57|25403.57|25533.91|25413.91|25523.57|25403.57|10
1636713430000|2021-11-12 10:37:10|25522.7|25402.7|25523.23|25403.23|25523.23|25403.23|25521.18|25401.18|10
1636713440000|2021-11-12 10:37:20|25523.22|25403.22|25519.74|25399.74|25523.9|25403.9|25519.74|25399.74|10
1636713450000|2021-11-12 10:37:30|25518.89|25398.89|25512.35|25392.35|25519.13|25399.13|25512.35|25392.35|10
1636713460000|2021-11-12 10:37:40|25513.14|25393.14|25511.79|25391.79|25513.18|25393.18|25511.42|25391.42|10
1636713470000|2021-11-12 10:37:50|25511.8|25391.8|25510.35|25390.35|25511.8|25391.8|25509.29|25389.29|10
1636713480000|2021-11-12 10:38:00|25510.62|25390.62|25510.37|25390.37|25512.27|25392.27|25510.37|25390.37|10
1636713490000|2021-11-12 10:38:10|25509.27|25389.27|25503.37|25383.37|25509.27|25389.27|25503.37|25383.37|10
1636713500000|2021-11-12 10:38:20|25502.77|25382.77|25500.43|25380.43|25503.49|25383.49|25500.43|25380.43|10
1636713510000|2021-11-12 10:38:30|25500.84|25380.84|25495.81|25375.81|25500.84|25380.84|25494.74|25374.74|10
1636713520000|2021-11-12 10:38:40|25495.77|25375.77|25491.42|25371.42|25495.77|25375.77|25491.42|25371.42|10
1636713530000|2021-11-12 10:38:50|25491.14|25371.14|25488.47|25368.47|25491.14|25371.14|25488.47|25368.47|10
1636713540000|2021-11-12 10:39:00|25489.06|25369.06|25478.09|25358.09|25489.81|25369.81|25478.09|25358.09|10
1636713550000|2021-11-12 10:39:10|25478.13|25358.13|25470.43|25350.43|25478.13|25358.13|25470.43|25350.43|10
1636713560000|2021-11-12 10:39:20|25469.2|25349.2|25456.2|25336.2|25469.2|25349.2|25456.2|25336.2|10
1636713570000|2021-11-12 10:39:30|25455.97|25335.97|25451.47|25331.47|25456.7|25336.7|25451.47|25331.47|10
1636713580000|2021-11-12 10:39:40|25451.42|25331.42|25443.3|25323.3|25452.14|25332.14|25443.3|25323.3|10
1636713590000|2021-11-12 10:39:50|25443.34|25323.34|25436.13|25316.13|25443.4|25323.4|25436.13|25316.13|10
1636713600000|2021-11-12 10:40:00|25435.93|25315.93|25432.75|25312.75|25435.93|25315.93|25431.67|25311.67|10
1636713610000|2021-11-12 10:40:10|25429.96|25309.96|25420.99|25300.99|25429.96|25309.96|25418.88|25298.88|10
1636713620000|2021-11-12 10:40:20|25421.2|25301.2|25424.43|25304.43|25425.77|25305.77|25421.02|25301.02|10
1636713630000|2021-11-12 10:40:30|25424.18|25304.18|25428.25|25308.25|25428.25|25308.25|25423.63|25303.63|10
1636713640000|2021-11-12 10:40:40|25429.3|25309.3|25432.7|25312.7|25432.7|25312.7|25429.3|25309.3|10
1636713650000|2021-11-12 10:40:50|25435.38|25315.38|25444.72|25324.72|25445.13|25325.13|25435.14|25315.14|10
1636713660000|2021-11-12 10:41:00|25444.92|25324.92|25440.76|25320.76|25445.18|25325.18|25440.76|25320.76|10
1636713670000|2021-11-12 10:41:10|25439.61|25319.61|25431.31|25311.31|25439.61|25319.61|25431.31|25311.31|10
1636713680000|2021-11-12 10:41:20|25430.22|25310.22|25429.31|25309.31|25430.22|25310.22|25428.4|25308.4|10
1636713690000|2021-11-12 10:41:30|25428.88|25308.88|25428.48|25308.48|25429.31|25309.31|25428.42|25308.42|10
1636713700000|2021-11-12 10:41:40|25427.26|25307.26|25420.89|25300.89|25427.26|25307.26|25420.89|25300.89|10
1636713710000|2021-11-12 10:41:50|25420.37|25300.37|25424.27|25304.27|25424.27|25304.27|25418.51|25298.51|10
1636713720000|2021-11-12 10:42:00|25424.93|25304.93|25424.72|25304.72|25424.93|25304.93|25423.84|25303.84|10
1636713730000|2021-11-12 10:42:10|25424.61|25304.61|25424.51|25304.51|25426.48|25306.48|25422.08|25302.08|9
1636713740000|2021-11-12 10:42:20|25426.48|25306.48|25427.73|25307.73|25428.45|25308.45|25426.32|25306.32|10
1636713750000|2021-11-12 10:42:30|25428.09|25308.09|25433.55|25313.55|25433.55|25313.55|25428.09|25308.09|10
1636713760000|2021-11-12 10:42:40|25435.39|25315.39|25439.28|25319.28|25439.36|25319.36|25435.39|25315.39|9
1636713770000|2021-11-12 10:42:50|25439.34|25319.34|25438.87|25318.87|25440.07|25320.07|25438.61|25318.61|9
1636713780000|2021-11-12 10:43:00|25438.62|25318.62|25441.62|25321.62|25441.62|25321.62|25438.1|25318.1|10
1636713790000|2021-11-12 10:43:10|25443.25|25323.25|25449.04|25329.04|25449.82|25329.82|25443.09|25323.09|9
1636713800000|2021-11-12 10:43:20|25448.5|25328.5|25453.17|25333.17|25453.17|25333.17|25446.84|25326.84|10
1636713810000|2021-11-12 10:43:30|25453.16|25333.16|25456.73|25336.73|25456.73|25336.73|25452.97|25332.97|10
1636713820000|2021-11-12 10:43:40|25456.86|25336.86|25461.86|25341.86|25461.88|25341.88|25456.86|25336.86|10
1636713830000|2021-11-12 10:43:50|25461.65|25341.65|25463.95|25343.95|25463.95|25343.95|25461.28|25341.28|9
1636713840000|2021-11-12 10:44:00|25463.29|25343.29|25463.04|25343.04|25463.75|25343.75|25462.31|25342.31|10
1636713850000|2021-11-12 10:44:10|25463.5|25343.5|25465.26|25345.26|25466.2|25346.2|25463.11|25343.11|10
1636713860000|2021-11-12 10:44:20|25464.63|25344.63|25461.59|25341.59|25464.63|25344.63|25461.59|25341.59|10
1636713870000|2021-11-12 10:44:30|25461|25341|25453.84|25333.84|25461|25341|25453.84|25333.84|9
1636713880000|2021-11-12 10:44:40|25453.76|25333.76|25452.53|25332.53|25453.97|25333.97|25452.53|25332.53|10
1636713890000|2021-11-12 10:44:50|25454.07|25334.07|25450.61|25330.61|25454.07|25334.07|25449.87|25329.87|10
1636713900000|2021-11-12 10:45:00|25449.7|25329.7|25451.57|25331.57|25451.57|25331.57|25449.48|25329.48|9
1636713910000|2021-11-12 10:45:10|25451.69|25331.69|25450.24|25330.24|25452.09|25332.09|25450.01|25330.01|10
1636713920000|2021-11-12 10:45:20|25450.23|25330.23|25455.48|25335.48|25455.48|25335.48|25450.23|25330.23|10
1636713930000|2021-11-12 10:45:30|25455.47|25335.47|25458.45|25338.45|25458.55|25338.55|25455.47|25335.47|10
1636713940000|2021-11-12 10:45:40|25458.44|25338.44|25459.76|25339.76|25459.76|25339.76|25455.99|25335.99|9
1636713950000|2021-11-12 10:45:50|25459.43|25339.43|25463.35|25343.35|25464.37|25344.37|25459.42|25339.42|10
1636713960000|2021-11-12 10:46:00|25462.75|25342.75|25459.45|25339.45|25463.23|25343.23|25459.45|25339.45|10
1636713970000|2021-11-12 10:46:10|25459.18|25339.18|25455.43|25335.43|25459.27|25339.27|25455.43|25335.43|9
1636713980000|2021-11-12 10:46:20|25453.13|25333.13|25449.79|25329.79|25453.13|25333.13|25449.79|25329.79|9
1636713990000|2021-11-12 10:46:30|25448.93|25328.93|25447.98|25327.98|25448.93|25328.93|25447.98|25327.98|10
1636714000000|2021-11-12 10:46:40|25447.7|25327.7|25440.52|25320.52|25448.4|25328.4|25440.25|25320.25|10
1636714010000|2021-11-12 10:46:50|25440.02|25320.02|25435.64|25315.64|25440.18|25320.18|25435.64|25315.64|10
1636714020000|2021-11-12 10:47:00|25435.06|25315.06|25432.3|25312.3|25435.16|25315.16|25432.3|25312.3|9
1636714030000|2021-11-12 10:47:10|25429.46|25309.46|25424.71|25304.71|25429.46|25309.46|25424.55|25304.55|10
1636714040000|2021-11-12 10:47:20|25425|25305|25414.39|25294.39|25425|25305|25414.39|25294.39|10
1636714050000|2021-11-12 10:47:30|25414.06|25294.06|25405.43|25285.43|25414.06|25294.06|25405.43|25285.43|10
1636714060000|2021-11-12 10:47:40|25404.28|25284.28|25389.97|25269.97|25404.28|25284.28|25389.23|25269.23|10
1636714070000|2021-11-12 10:47:50|25389.33|25269.33|25390.77|25270.77|25390.83|25270.83|25389.33|25269.33|9
1636714080000|2021-11-12 10:48:00|25390.96|25270.96|25389.1|25269.1|25391.56|25271.56|25389.1|25269.1|10
1636714090000|2021-11-12 10:48:10|25389.32|25269.32|25386.77|25266.77|25389.32|25269.32|25386.74|25266.74|10
1636714100000|2021-11-12 10:48:20|25386.51|25266.51|25388.24|25268.24|25388.24|25268.24|25384.6|25264.6|10
1636714110000|2021-11-12 10:48:30|25388.07|25268.07|25389.79|25269.79|25391.17|25271.17|25387.75|25267.75|10
1636714120000|2021-11-12 10:48:40|25390.95|25270.95|25392.15|25272.15|25392.15|25272.15|25389.22|25269.22|10
1636714130000|2021-11-12 10:48:50|25392.4|25272.4|25387.8|25267.8|25392.66|25272.66|25387.8|25267.8|10
1636714140000|2021-11-12 10:49:00|25386.58|25266.58|25383.68|25263.68|25386.58|25266.58|25383.68|25263.68|10
1636714150000|2021-11-12 10:49:10|25381.61|25261.61|25379.61|25259.61|25381.61|25261.61|25378.69|25258.69|9
1636714160000|2021-11-12 10:49:20|25381.18|25261.18|25382.87|25262.87|25382.87|25262.87|25380.73|25260.73|9
1636714170000|2021-11-12 10:49:30|25383.3|25263.3|25375.78|25255.78|25383.88|25263.88|25375.78|25255.78|9
1636714180000|2021-11-12 10:49:40|25375.04|25255.04|25373.53|25253.53|25375.49|25255.49|25373.53|25253.53|10
1636714190000|2021-11-12 10:49:50|25372.85|25252.85|25370.39|25250.39|25373.51|25253.51|25369.28|25249.28|10
1636714200000|2021-11-12 10:50:00|25370.89|25250.89|25371.34|25251.34|25371.34|25251.34|25369.38|25249.38|10
1636714210000|2021-11-12 10:50:10|25371.65|25251.65|25372.06|25252.06|25372.1|25252.1|25370.31|25250.31|10
1636714220000|2021-11-12 10:50:20|25370.72|25250.72|25370.7|25250.7|25371.43|25251.43|25369.68|25249.68|10
1636714230000|2021-11-12 10:50:30|25371.04|25251.04|25370.86|25250.86|25371.99|25251.99|25370.51|25250.51|10
1636714240000|2021-11-12 10:50:40|25370.96|25250.96|25365.58|25245.58|25372.59|25252.59|25365.38|25245.38|9
1636714250000|2021-11-12 10:50:50|25366.38|25246.38|25362.4|25242.4|25366.58|25246.58|25362.4|25242.4|10
1636714260000|2021-11-12 10:51:00|25362.17|25242.17|25359|25239|25362.18|25242.18|25359|25239|10
1636714270000|2021-11-12 10:51:10|25358.12|25238.12|25356.55|25236.55|25358.12|25238.12|25355.37|25235.37|10
1636714280000|2021-11-12 10:51:20|25355.24|25235.24|25354.63|25234.63|25355.63|25235.63|25354.52|25234.52|10
1636714290000|2021-11-12 10:51:30|25354.87|25234.87|25352.5|25232.5|25354.87|25234.87|25352.5|25232.5|10
1636714300000|2021-11-12 10:51:40|25352.49|25232.49|25354.44|25234.44|25354.55|25234.55|25352.36|25232.36|9
1636714310000|2021-11-12 10:51:50|25356.99|25236.99|25359.21|25239.21|25359.21|25239.21|25356.01|25236.01|10
1636714320000|2021-11-12 10:52:00|25359.06|25239.06|25362.55|25242.55|25362.55|25242.55|25359.06|25239.06|10
1636714330000|2021-11-12 10:52:10|25362.79|25242.79|25363.28|25243.28|25363.71|25243.71|25362.79|25242.79|10
1636714340000|2021-11-12 10:52:20|25363.24|25243.24|25369.11|25249.11|25369.11|25249.11|25363.24|25243.24|10
1636714350000|2021-11-12 10:52:30|25367.48|25247.48|25373.35|25253.35|25373.35|25253.35|25367.48|25247.48|10
1636714360000|2021-11-12 10:52:40|25373.55|25253.55|25378.13|25258.13|25378.13|25258.13|25373.55|25253.55|10
1636714370000|2021-11-12 10:52:50|25378.26|25258.26|25380.41|25260.41|25380.41|25260.41|25377.99|25257.99|10
1636714380000|2021-11-12 10:53:00|25381.1|25261.1|25384.63|25264.63|25384.89|25264.89|25381.1|25261.1|10
1636714390000|2021-11-12 10:53:10|25384.87|25264.87|25388.22|25268.22|25388.22|25268.22|25384.22|25264.22|10
1636714400000|2021-11-12 10:53:20|25387.85|25267.85|25393.3|25273.3|25393.3|25273.3|25387.85|25267.85|10
1636714410000|2021-11-12 10:53:30|25393.35|25273.35|25396.02|25276.02|25396.02|25276.02|25393.35|25273.35|8
1636714420000|2021-11-12 10:53:40|25396.18|25276.18|25389.12|25269.12|25396.18|25276.18|25389.12|25269.12|10
1636714430000|2021-11-12 10:53:50|25389.08|25269.08|25388.27|25268.27|25390.28|25270.28|25388.27|25268.27|10
1636714440000|2021-11-12 10:54:00|25387.23|25267.23|25390.28|25270.28|25390.77|25270.77|25386.95|25266.95|10
1636714450000|2021-11-12 10:54:10|25389.83|25269.83|25392.54|25272.54|25392.54|25272.54|25388.56|25268.56|10
1636714460000|2021-11-12 10:54:20|25394.32|25274.32|25397.54|25277.54|25397.54|25277.54|25393.35|25273.35|10
1636714470000|2021-11-12 10:54:30|25397.61|25277.61|25399.94|25279.94|25399.94|25279.94|25397.4|25277.4|9
1636714480000|2021-11-12 10:54:40|25400.3|25280.3|25403.62|25283.62|25403.62|25283.62|25400.3|25280.3|10
1636714490000|2021-11-12 10:54:50|25402.99|25282.99|25406.16|25286.16|25406.16|25286.16|25402.99|25282.99|10
1636714500000|2021-11-12 10:55:00|25407.81|25287.81|25408.99|25288.99|25408.99|25288.99|25406.75|25286.75|10
1636714510000|2021-11-12 10:55:10|25409.12|25289.12|25413.04|25293.04|25414.02|25294.02|25409.12|25289.12|10
1636714520000|2021-11-12 10:55:20|25414|25294|25417.45|25297.45|25417.45|25297.45|25413.13|25293.13|10
1636714530000|2021-11-12 10:55:30|25417.74|25297.74|25415.61|25295.61|25418.35|25298.35|25415.61|25295.61|9
1636714540000|2021-11-12 10:55:40|25415.63|25295.63|25413.18|25293.18|25416.36|25296.36|25413.18|25293.18|10
1636714550000|2021-11-12 10:55:50|25413.29|25293.29|25411.01|25291.01|25413.29|25293.29|25410.39|25290.39|10
1636714560000|2021-11-12 10:56:00|25410.46|25290.46|25403.63|25283.63|25410.46|25290.46|25403.63|25283.63|10
1636714570000|2021-11-12 10:56:10|25403.49|25283.49|25397.47|25277.47|25403.49|25283.49|25397.41|25277.41|10
1636714580000|2021-11-12 10:56:20|25397.65|25277.65|25393.62|25273.62|25397.65|25277.65|25393.62|25273.62|9
1636714590000|2021-11-12 10:56:30|25393.17|25273.17|25386.24|25266.24|25393.45|25273.45|25386.24|25266.24|10
1636714600000|2021-11-12 10:56:40|25385.67|25265.67|25376.31|25256.31|25385.67|25265.67|25376.31|25256.31|10
1636714610000|2021-11-12 10:56:50|25376.14|25256.14|25370.85|25250.85|25376.42|25256.42|25370.59|25250.59|10
1636714620000|2021-11-12 10:57:00|25369.36|25249.36|25364.23|25244.23|25369.36|25249.36|25364.23|25244.23|10
1636714630000|2021-11-12 10:57:10|25365.56|25245.56|25353.52|25233.52|25366.75|25246.75|25353.52|25233.52|10
1636714640000|2021-11-12 10:57:20|25352.94|25232.94|25347.79|25227.79|25352.94|25232.94|25347.79|25227.79|10
1636714650000|2021-11-12 10:57:30|25348.1|25228.1|25340.82|25220.82|25348.1|25228.1|25340.82|25220.82|10
1636714660000|2021-11-12 10:57:40|25340.43|25220.43|25336.6|25216.6|25340.43|25220.43|25336.6|25216.6|10
1636714670000|2021-11-12 10:57:50|25337.37|25217.37|25337.83|25217.83|25338.12|25218.12|25335.95|25215.95|10
1636714680000|2021-11-12 10:58:00|25337.98|25217.98|25332.68|25212.68|25337.98|25217.98|25332.68|25212.68|10
1636714690000|2021-11-12 10:58:10|25331.83|25211.83|25330.08|25210.08|25332.22|25212.22|25330.08|25210.08|10
1636714700000|2021-11-12 10:58:20|25329.66|25209.66|25323.24|25203.24|25329.66|25209.66|25323.24|25203.24|10
1636714710000|2021-11-12 10:58:30|25323.45|25203.45|25322.64|25202.64|25323.45|25203.45|25320.65|25200.65|10
1636714720000|2021-11-12 10:58:40|25321.9|25201.9|25317.56|25197.56|25321.9|25201.9|25317.35|25197.35|10
1636714730000|2021-11-12 10:58:50|25318.48|25198.48|25318.12|25198.12|25318.78|25198.78|25317.95|25197.95|10
1636714740000|2021-11-12 10:59:00|25317.7|25197.7|25313.81|25193.81|25317.9|25197.9|25313.81|25193.81|10
1636714750000|2021-11-12 10:59:10|25313.53|25193.53|25312.95|25192.95|25314.05|25194.05|25312.52|25192.52|10
1636714760000|2021-11-12 10:59:20|25312.73|25192.73|25308.01|25188.01|25313.11|25193.11|25307.76|25187.76|9
1636714770000|2021-11-12 10:59:30|25309.57|25189.57|25322.84|25202.84|25322.84|25202.84|25309.57|25189.57|10
1636714780000|2021-11-12 10:59:40|25325.32|25205.32|25327.77|25207.77|25330.4|25210.4|25325.32|25205.32|10
1636714790000|2021-11-12 10:59:50|25326.56|25206.56|25331.62|25211.62|25332.73|25212.73|25326.56|25206.56|10
1636714800000|2021-11-12 11:00:00|25332.31|25212.31|25329.7|25209.7|25334.86|25214.86|25329.7|25209.7|10
1636714810000|2021-11-12 11:00:10|25328.09|25208.09|25323.04|25203.04|25328.09|25208.09|25322.92|25202.92|9
1636714820000|2021-11-12 11:00:20|25323.2|25203.2|25332.56|25212.56|25332.56|25212.56|25323.2|25203.2|10
1636714830000|2021-11-12 11:00:30|25334.21|25214.21|25345.08|25225.08|25345.16|25225.16|25334.21|25214.21|10
1636714840000|2021-11-12 11:00:40|25345.5|25225.5|25352.67|25232.67|25352.67|25232.67|25345.5|25225.5|10
1636714850000|2021-11-12 11:00:50|25353.24|25233.24|25356.37|25236.37|25356.61|25236.61|25353.24|25233.24|10
1636714860000|2021-11-12 11:01:00|25355.98|25235.98|25357.6|25237.6|25357.6|25237.6|25355.13|25235.13|9
1636714870000|2021-11-12 11:01:10|25358.23|25238.23|25357.98|25237.98|25358.38|25238.38|25357.34|25237.34|10
1636714880000|2021-11-12 11:01:20|25357.49|25237.49|25358.41|25238.41|25358.41|25238.41|25356.38|25236.38|10
1636714890000|2021-11-12 11:01:30|25359.76|25239.76|25365.9|25245.9|25365.9|25245.9|25359.76|25239.76|10
1636714900000|2021-11-12 11:01:40|25367.5|25247.5|25367.62|25247.62|25368.37|25248.37|25367|25247|10
1636714910000|2021-11-12 11:01:50|25368.85|25248.85|25367.39|25247.39|25368.85|25248.85|25367.39|25247.39|9
1636714920000|2021-11-12 11:02:00|25367.12|25247.12|25366.7|25246.7|25368.65|25248.65|25366.7|25246.7|10
1636714930000|2021-11-12 11:02:10|25366.39|25246.39|25370.39|25250.39|25370.39|25250.39|25365.69|25245.69|10
1636714940000|2021-11-12 11:02:20|25371.12|25251.12|25375.03|25255.03|25375.03|25255.03|25371.12|25251.12|10
1636714950000|2021-11-12 11:02:30|25375.04|25255.04|25377.34|25257.34|25377.34|25257.34|25375.04|25255.04|10
1636714960000|2021-11-12 11:02:40|25377.38|25257.38|25379.01|25259.01|25379.42|25259.42|25377.2|25257.2|10
1636714970000|2021-11-12 11:02:50|25380.49|25260.49|25376.77|25256.77|25380.49|25260.49|25376.77|25256.77|9
1636714980000|2021-11-12 11:03:00|25377.5|25257.5|25380.31|25260.31|25380.53|25260.53|25377.5|25257.5|10
1636714990000|2021-11-12 11:03:10|25380.34|25260.34|25380.4|25260.4|25381.76|25261.76|25379.57|25259.57|10
1636715000000|2021-11-12 11:03:20|25381.06|25261.06|25382.95|25262.95|25383.71|25263.71|25381.01|25261.01|10
1636715010000|2021-11-12 11:03:30|25383.51|25263.51|25386.77|25266.77|25387.03|25267.03|25383.51|25263.51|10
1636715020000|2021-11-12 11:03:40|25386.99|25266.99|25386.65|25266.65|25386.99|25266.99|25385.92|25265.92|10
1636715030000|2021-11-12 11:03:50|25385.41|25265.41|25388.41|25268.41|25388.41|25268.41|25385.2|25265.2|10
1636715040000|2021-11-12 11:04:00|25388.92|25268.92|25391.18|25271.18|25391.18|25271.18|25388.11|25268.11|10
1636715050000|2021-11-12 11:04:10|25392.25|25272.25|25393.42|25273.42|25393.42|25273.42|25390.9|25270.9|9
1636715060000|2021-11-12 11:04:20|25393.48|25273.48|25398.57|25278.57|25398.6|25278.6|25393.48|25273.48|10
1636715070000|2021-11-12 11:04:30|25398.91|25278.91|25402.93|25282.93|25403.92|25283.92|25398.89|25278.89|10
1636715080000|2021-11-12 11:04:40|25403.76|25283.76|25403.59|25283.59|25404.49|25284.49|25402.79|25282.79|10
1636715090000|2021-11-12 11:04:50|25403.47|25283.47|25401.39|25281.39|25404.7|25284.7|25401.39|25281.39|9
1636715100000|2021-11-12 11:05:00|25401.48|25281.48|25400.32|25280.32|25401.74|25281.74|25400.21|25280.21|10
1636715110000|2021-11-12 11:05:10|25401|25281|25402.92|25282.92|25402.92|25282.92|25400.26|25280.26|10
1636715120000|2021-11-12 11:05:20|25402.83|25282.83|25402.51|25282.51|25403.39|25283.39|25402.21|25282.21|10
1636715130000|2021-11-12 11:05:30|25402.41|25282.41|25401.15|25281.15|25402.51|25282.51|25401.15|25281.15|9
1636715140000|2021-11-12 11:05:40|25401.12|25281.12|25399.69|25279.69|25401.12|25281.12|25399.59|25279.59|10
1636715150000|2021-11-12 11:05:50|25403.39|25283.39|25402.58|25282.58|25404.05|25284.05|25402.58|25282.58|8
1636715160000|2021-11-12 11:06:00|25402.88|25282.88|25401.07|25281.07|25402.88|25282.88|25400.93|25280.93|9
1636715170000|2021-11-12 11:06:10|25400.82|25280.82|25399.82|25279.82|25400.82|25280.82|25399.02|25279.02|10
1636715180000|2021-11-12 11:06:20|25399.26|25279.26|25393.58|25273.58|25399.26|25279.26|25393.58|25273.58|10
1636715190000|2021-11-12 11:06:30|25392.45|25272.45|25379.19|25259.19|25392.45|25272.45|25379.19|25259.19|9
1636715200000|2021-11-12 11:06:40|25379.64|25259.64|25380.56|25260.56|25380.56|25260.56|25379.51|25259.51|9
1636715210000|2021-11-12 11:06:50|25380.16|25260.16|25378.76|25258.76|25380.46|25260.46|25378.76|25258.76|10
1636715220000|2021-11-12 11:07:00|25375.6|25255.6|25371.8|25251.8|25375.6|25255.6|25371.8|25251.8|10
1636715230000|2021-11-12 11:07:10|25372.17|25252.17|25365.39|25245.39|25372.17|25252.17|25365.39|25245.39|10
1636715240000|2021-11-12 11:07:20|25365.27|25245.27|25361.07|25241.07|25365.44|25245.44|25360.72|25240.72|10
1636715250000|2021-11-12 11:07:30|25360.89|25240.89|25354.58|25234.58|25360.94|25240.94|25354.58|25234.58|10
1636715260000|2021-11-12 11:07:40|25353.46|25233.46|25345.55|25225.55|25353.46|25233.46|25345.34|25225.34|10
1636715270000|2021-11-12 11:07:50|25344.98|25224.98|25328.92|25208.92|25344.98|25224.98|25328.92|25208.92|10
1636715280000|2021-11-12 11:08:00|25328.72|25208.72|25321.9|25201.9|25328.72|25208.72|25321.9|25201.9|10
1636715290000|2021-11-12 11:08:10|25321.52|25201.52|25318.63|25198.63|25321.52|25201.52|25318.63|25198.63|10
1636715300000|2021-11-12 11:08:20|25318|25198|25314.4|25194.4|25318.33|25198.33|25314.4|25194.4|10
1636715310000|2021-11-12 11:08:30|25313.77|25193.77|25301.47|25181.47|25314.85|25194.85|25301.25|25181.25|10
1636715320000|2021-11-12 11:08:40|25301.48|25181.48|25296.19|25176.19|25301.48|25181.48|25295.24|25175.24|9
1636715330000|2021-11-12 11:08:50|25294.51|25174.51|25294.56|25174.56|25297.24|25177.24|25294.51|25174.51|10
1636715340000|2021-11-12 11:09:00|25294.4|25174.4|25290.03|25170.03|25294.45|25174.45|25290.03|25170.03|10
1636715350000|2021-11-12 11:09:10|25285.08|25165.08|25285.7|25165.7|25286.38|25166.38|25285.08|25165.08|10
1636715360000|2021-11-12 11:09:20|25286.56|25166.56|25289.03|25169.03|25289.03|25169.03|25285.44|25165.44|9
1636715370000|2021-11-12 11:09:30|25289.32|25169.32|25315.54|25195.54|25315.54|25195.54|25288.62|25168.62|9
1636715380000|2021-11-12 11:09:40|25316.33|25196.33|25312.75|25192.75|25317.08|25197.08|25312.75|25192.75|10
1636715390000|2021-11-12 11:09:50|25311.84|25191.84|25309.11|25189.11|25311.84|25191.84|25309.11|25189.11|10
1636715400000|2021-11-12 11:10:00|25309.38|25189.38|25308.35|25188.35|25309.67|25189.67|25307.42|25187.42|10
1636715410000|2021-11-12 11:10:10|25308.14|25188.14|25310.03|25190.03|25310.03|25190.03|25305.61|25185.61|10
1636715420000|2021-11-12 11:10:20|25310.48|25190.48|25325.74|25205.74|25325.74|25205.74|25310.48|25190.48|10
1636715430000|2021-11-12 11:10:30|25326.88|25206.88|25335.34|25215.34|25335.34|25215.34|25326.88|25206.88|10
1636715440000|2021-11-12 11:10:40|25336.57|25216.57|25338.87|25218.87|25340.12|25220.12|25336.57|25216.57|10
1636715450000|2021-11-12 11:10:50|25336.02|25216.02|25336.67|25216.67|25337.2|25217.2|25335.88|25215.88|10
1636715460000|2021-11-12 11:11:00|25337.04|25217.04|25342.51|25222.51|25342.51|25222.51|25337.04|25217.04|10
1636715470000|2021-11-12 11:11:10|25342.66|25222.66|25344.72|25224.72|25345.22|25225.22|25342.37|25222.37|9
1636715480000|2021-11-12 11:11:20|25345.17|25225.17|25343.34|25223.34|25345.25|25225.25|25342.57|25222.57|9
1636715490000|2021-11-12 11:11:30|25343.42|25223.42|25345.9|25225.9|25345.94|25225.94|25343.42|25223.42|10
1636715500000|2021-11-12 11:11:40|25346.65|25226.65|25347.34|25227.34|25347.34|25227.34|25344.45|25224.45|10
1636715510000|2021-11-12 11:11:50|25348.66|25228.66|25356.96|25236.96|25356.96|25236.96|25348.66|25228.66|10
1636715520000|2021-11-12 11:12:00|25357.5|25237.5|25366.55|25246.55|25366.55|25246.55|25357.5|25237.5|10
1636715530000|2021-11-12 11:12:10|25366.59|25246.59|25371.26|25251.26|25371.26|25251.26|25366.41|25246.41|9
1636715540000|2021-11-12 11:12:20|25372.18|25252.18|25374.69|25254.69|25374.69|25254.69|25372.14|25252.14|10
1636715550000|2021-11-12 11:12:30|25376.23|25256.23|25379.9|25259.9|25379.9|25259.9|25376.23|25256.23|10
1636715560000|2021-11-12 11:12:40|25380.67|25260.67|25383.08|25263.08|25383.08|25263.08|25380.13|25260.13|10
1636715570000|2021-11-12 11:12:50|25381.94|25261.94|25380.86|25260.86|25384.25|25264.25|25379.65|25259.65|10
1636715580000|2021-11-12 11:13:00|25381.83|25261.83|25379.14|25259.14|25381.83|25261.83|25377.23|25257.23|10
1636715590000|2021-11-12 11:13:10|25379.26|25259.26|25384.51|25264.51|25384.51|25264.51|25378.93|25258.93|9
1636715600000|2021-11-12 11:13:20|25384.62|25264.62|25385.86|25265.86|25387.47|25267.47|25384.62|25264.62|9
1636715610000|2021-11-12 11:13:30|25386.6|25266.6|25393.83|25273.83|25393.83|25273.83|25386.6|25266.6|10
1636715620000|2021-11-12 11:13:40|25394.6|25274.6|25398.32|25278.32|25398.32|25278.32|25394.6|25274.6|10
1636715630000|2021-11-12 11:13:50|25404.13|25284.13|25411.02|25291.02|25411.02|25291.02|25404.13|25284.13|10
1636715640000|2021-11-12 11:14:00|25414.25|25294.25|25430.03|25310.03|25430.06|25310.06|25414.25|25294.25|10
1636715650000|2021-11-12 11:14:10|25429.15|25309.15|25432.64|25312.64|25432.64|25312.64|25428.58|25308.58|10
1636715660000|2021-11-12 11:14:20|25433.93|25313.93|25435.22|25315.22|25435.26|25315.26|25432.89|25312.89|10
1636715670000|2021-11-12 11:14:30|25434.93|25314.93|25423.15|25303.15|25435.41|25315.41|25423.15|25303.15|10
1636715680000|2021-11-12 11:14:40|25420.49|25300.49|25416.67|25296.67|25420.49|25300.49|25416.67|25296.67|10
1636715690000|2021-11-12 11:14:50|25417.16|25297.16|25420.57|25300.57|25421.41|25301.41|25416.88|25296.88|10
1636715700000|2021-11-12 11:15:00|25421.7|25301.7|25420.86|25300.86|25421.7|25301.7|25418.94|25298.94|9
1636715710000|2021-11-12 11:15:10|25421.14|25301.14|25419.29|25299.29|25422.64|25302.64|25419.29|25299.29|10
1636715720000|2021-11-12 11:15:20|25419.45|25299.45|25415.61|25295.61|25419.45|25299.45|25415.61|25295.61|9
1636715730000|2021-11-12 11:15:30|25414.77|25294.77|25415.23|25295.23|25416.02|25296.02|25414.52|25294.52|10
1636715740000|2021-11-12 11:15:40|25415.36|25295.36|25418.69|25298.69|25418.69|25298.69|25415.36|25295.36|10
1636715750000|2021-11-12 11:15:50|25419.63|25299.63|25425.48|25305.48|25425.48|25305.48|25419.63|25299.63|10
1636715760000|2021-11-12 11:16:00|25426.4|25306.4|25431.34|25311.34|25432.3|25312.3|25426.4|25306.4|9
1636715770000|2021-11-12 11:16:10|25433.09|25313.09|25435.57|25315.57|25435.57|25315.57|25432.98|25312.98|9
1636715780000|2021-11-12 11:16:20|25436.28|25316.28|25448.79|25328.79|25448.79|25328.79|25436.28|25316.28|10
1636715790000|2021-11-12 11:16:30|25447.96|25327.96|25455.92|25335.92|25455.93|25335.93|25447.96|25327.96|8
1636715800000|2021-11-12 11:16:40|25456.16|25336.16|25456.65|25336.65|25456.77|25336.77|25455.31|25335.31|10
1636715810000|2021-11-12 11:16:50|25457.85|25337.85|25457.86|25337.86|25458.15|25338.15|25457.59|25337.59|10
1636715820000|2021-11-12 11:17:00|25457.73|25337.73|25448.07|25328.07|25457.89|25337.89|25448.07|25328.07|9
1636715830000|2021-11-12 11:17:10|25446.99|25326.99|25451.23|25331.23|25451.23|25331.23|25446.99|25326.99|10
1636715840000|2021-11-12 11:17:20|25451.72|25331.72|25452.82|25332.82|25454.27|25334.27|25451.72|25331.72|10
1636715850000|2021-11-12 11:17:30|25451.63|25331.63|25452.37|25332.37|25453.07|25333.07|25449.69|25329.69|10
1636715860000|2021-11-12 11:17:40|25451.37|25331.37|25452.61|25332.61|25453.85|25333.85|25451.37|25331.37|9
1636715870000|2021-11-12 11:17:50|25453.13|25333.13|25454.47|25334.47|25456.13|25336.13|25453.13|25333.13|10
1636715880000|2021-11-12 11:18:00|25454.14|25334.14|25455.58|25335.58|25455.58|25335.58|25453.17|25333.17|10
1636715890000|2021-11-12 11:18:10|25455.57|25335.57|25459.26|25339.26|25459.26|25339.26|25455.57|25335.57|10
1636715900000|2021-11-12 11:18:20|25458.89|25338.89|25465.62|25345.62|25465.62|25345.62|25458.89|25338.89|10
1636715910000|2021-11-12 11:18:30|25466.3|25346.3|25470.12|25350.12|25470.12|25350.12|25466.3|25346.3|10
1636715920000|2021-11-12 11:18:40|25473.08|25353.08|25474.78|25354.78|25476.99|25356.99|25473.08|25353.08|10
1636715930000|2021-11-12 11:18:50|25475.13|25355.13|25471.76|25351.76|25475.13|25355.13|25471.76|25351.76|9
1636715940000|2021-11-12 11:19:00|25471.78|25351.78|25467.45|25347.45|25471.78|25351.78|25467.45|25347.45|10
1636715950000|2021-11-12 11:19:10|25465.3|25345.3|25466.02|25346.02|25466.02|25346.02|25464.88|25344.88|10
1636715960000|2021-11-12 11:19:20|25466.25|25346.25|25467.32|25347.32|25467.32|25347.32|25465.62|25345.62|9
1636715970000|2021-11-12 11:19:30|25467.64|25347.64|25470.21|25350.21|25470.21|25350.21|25467.43|25347.43|10
1636715980000|2021-11-12 11:19:40|25470.42|25350.42|25479.86|25359.86|25479.86|25359.86|25470.42|25350.42|10
1636715990000|2021-11-12 11:19:50|25480.64|25360.64|25484.04|25364.04|25484.04|25364.04|25480.64|25360.64|10
1636716000000|2021-11-12 11:20:00|25485.53|25365.53|25493.6|25373.6|25493.6|25373.6|25485.53|25365.53|9
1636716010000|2021-11-12 11:20:10|25493.63|25373.63|25493.03|25373.03|25494.04|25374.04|25493.03|25373.03|8
1636716020000|2021-11-12 11:20:20|25492.83|25372.83|25494.05|25374.05|25494.91|25374.91|25492.83|25372.83|9
1636716030000|2021-11-12 11:20:30|25493.59|25373.59|25491.36|25371.36|25493.92|25373.92|25491.36|25371.36|10
1636716040000|2021-11-12 11:20:40|25492.18|25372.18|25491.23|25371.23|25492.3|25372.3|25491.06|25371.06|10
1636716050000|2021-11-12 11:20:50|25490.93|25370.93|25484.17|25364.17|25491.7|25371.7|25484.17|25364.17|10
1636716060000|2021-11-12 11:21:00|25483.79|25363.79|25485.51|25365.51|25485.55|25365.55|25483.62|25363.62|10
1636716070000|2021-11-12 11:21:10|25484.51|25364.51|25483.31|25363.31|25484.51|25364.51|25482.74|25362.74|9
1636716080000|2021-11-12 11:21:20|25483.19|25363.19|25481.61|25361.61|25483.19|25363.19|25481.61|25361.61|10
1636716090000|2021-11-12 11:21:30|25481.8|25361.8|25482.39|25362.39|25482.51|25362.51|25481.8|25361.8|10
1636716100000|2021-11-12 11:21:40|25482.32|25362.32|25482.54|25362.54|25483.1|25363.1|25482.07|25362.07|9
1636716110000|2021-11-12 11:21:50|25482.3|25362.3|25482.36|25362.36|25482.85|25362.85|25481.87|25361.87|10
1636716120000|2021-11-12 11:22:00|25482.77|25362.77|25484.07|25364.07|25484.32|25364.32|25482.77|25362.77|10
1636716130000|2021-11-12 11:22:10|25484.46|25364.46|25483.49|25363.49|25484.55|25364.55|25483.49|25363.49|10
1636716140000|2021-11-12 11:22:20|25483.46|25363.46|25480.03|25360.03|25483.46|25363.46|25480|25360|10
1636716150000|2021-11-12 11:22:30|25479.34|25359.34|25474.64|25354.64|25479.39|25359.39|25474.64|25354.64|10
1636716160000|2021-11-12 11:22:40|25472.5|25352.5|25467.79|25347.79|25472.5|25352.5|25467.39|25347.39|10
1636716170000|2021-11-12 11:22:50|25466.57|25346.57|25465.74|25345.74|25467.05|25347.05|25465.69|25345.69|10
1636716180000|2021-11-12 11:23:00|25465.08|25345.08|25466.74|25346.74|25467.02|25347.02|25465.08|25345.08|10
1636716190000|2021-11-12 11:23:10|25466.58|25346.58|25464.17|25344.17|25466.58|25346.58|25463.22|25343.22|10
1636716200000|2021-11-12 11:23:20|25463.97|25343.97|25461.98|25341.98|25463.97|25343.97|25461.98|25341.98|10
1636716210000|2021-11-12 11:23:30|25461.59|25341.59|25462.37|25342.37|25462.88|25342.88|25461.59|25341.59|9
1636716220000|2021-11-12 11:23:40|25462.4|25342.4|25461.84|25341.84|25462.83|25342.83|25460.7|25340.7|10
1636716230000|2021-11-12 11:23:50|25461.33|25341.33|25459.76|25339.76|25461.33|25341.33|25459.76|25339.76|10
1636716240000|2021-11-12 11:24:00|25460.24|25340.24|25454.26|25334.26|25460.24|25340.24|25454.26|25334.26|9
1636716250000|2021-11-12 11:24:10|25453.79|25333.79|25448.02|25328.02|25453.79|25333.79|25448.02|25328.02|10
1636716260000|2021-11-12 11:24:20|25447.08|25327.08|25446.5|25326.5|25447.42|25327.42|25446.15|25326.15|10
1636716270000|2021-11-12 11:24:30|25445.9|25325.9|25433.78|25313.78|25445.9|25325.9|25433.78|25313.78|10
1636716280000|2021-11-12 11:24:40|25431.26|25311.26|25425.33|25305.33|25431.26|25311.26|25425.33|25305.33|10
1636716290000|2021-11-12 11:24:50|25426.73|25306.73|25429.06|25309.06|25429.06|25309.06|25425.95|25305.95|10
1636716300000|2021-11-12 11:25:00|25428.62|25308.62|25424.47|25304.47|25429.38|25309.38|25424.18|25304.18|10
1636716310000|2021-11-12 11:25:10|25422.99|25302.99|25419.54|25299.54|25422.99|25302.99|25419.25|25299.25|9
1636716320000|2021-11-12 11:25:20|25419.42|25299.42|25418.6|25298.6|25419.43|25299.43|25418.6|25298.6|10
1636716330000|2021-11-12 11:25:30|25418.63|25298.63|25416.28|25296.28|25418.63|25298.63|25416.28|25296.28|10
1636716340000|2021-11-12 11:25:40|25415.94|25295.94|25414.29|25294.29|25415.94|25295.94|25414.12|25294.12|10
1636716350000|2021-11-12 11:25:50|25414.38|25294.38|25411.63|25291.63|25414.38|25294.38|25411.27|25291.27|9
1636716360000|2021-11-12 11:26:00|25411.46|25291.46|25412.44|25292.44|25412.61|25292.61|25411.33|25291.33|10
1636716370000|2021-11-12 11:26:10|25413.05|25293.05|25412.67|25292.67|25413.75|25293.75|25412.13|25292.13|10
1636716380000|2021-11-12 11:26:20|25410.05|25290.05|25405.49|25285.49|25410.05|25290.05|25405.49|25285.49|9
1636716390000|2021-11-12 11:26:30|25404.3|25284.3|25389.59|25269.59|25404.3|25284.3|25389.59|25269.59|10
1636716400000|2021-11-12 11:26:40|25386.93|25266.93|25374.61|25254.61|25386.93|25266.93|25374.61|25254.61|10
1636716410000|2021-11-12 11:26:50|25377.84|25257.84|25387|25267|25387|25267|25377.84|25257.84|9
1636716420000|2021-11-12 11:27:00|25387.1|25267.1|25392.82|25272.82|25392.82|25272.82|25387.1|25267.1|10
1636716430000|2021-11-12 11:27:10|25395.64|25275.64|25395.66|25275.66|25396.77|25276.77|25395.64|25275.64|9
1636716440000|2021-11-12 11:27:20|25395.65|25275.65|25395.19|25275.19|25395.75|25275.75|25394.32|25274.32|10
1636716450000|2021-11-12 11:27:30|25394.58|25274.58|25391.8|25271.8|25395.1|25275.1|25391.8|25271.8|10
1636716460000|2021-11-12 11:27:40|25391.29|25271.29|25389.12|25269.12|25391.29|25271.29|25389.12|25269.12|9
1636716470000|2021-11-12 11:27:50|25388.87|25268.87|25387.2|25267.2|25389.21|25269.21|25387.2|25267.2|10
1636716480000|2021-11-12 11:28:00|25387.04|25267.04|25409.47|25289.47|25409.47|25289.47|25387.04|25267.04|10
1636716490000|2021-11-12 11:28:10|25409.66|25289.66|25417.92|25297.92|25418.09|25298.09|25409.66|25289.66|10
1636716500000|2021-11-12 11:28:20|25418.72|25298.72|25425.21|25305.21|25425.21|25305.21|25417.38|25297.38|10
1636716510000|2021-11-12 11:28:30|25427.38|25307.38|25433.97|25313.97|25433.97|25313.97|25427.38|25307.38|9
1636716520000|2021-11-12 11:28:40|25434.57|25314.57|25434.02|25314.02|25434.57|25314.57|25432.76|25312.76|10
1636716530000|2021-11-12 11:28:50|25433.74|25313.74|25437.85|25317.85|25439.09|25319.09|25433.74|25313.74|9
1636716540000|2021-11-12 11:29:00|25438.47|25318.47|25439.69|25319.69|25439.77|25319.77|25438.47|25318.47|10
1636716550000|2021-11-12 11:29:10|25439.81|25319.81|25441.34|25321.34|25441.47|25321.47|25439.64|25319.64|10
1636716560000|2021-11-12 11:29:20|25440.49|25320.49|25445.45|25325.45|25445.45|25325.45|25439.94|25319.94|10
1636716570000|2021-11-12 11:29:30|25445.27|25325.27|25448.53|25328.53|25448.53|25328.53|25445.25|25325.25|10
1636716580000|2021-11-12 11:29:40|25448.1|25328.1|25451.78|25331.78|25451.82|25331.82|25448.1|25328.1|9
1636716590000|2021-11-12 11:29:50|25452.92|25332.92|25452.27|25332.27|25452.92|25332.92|25451.35|25331.35|10
1636716600000|2021-11-12 11:30:00|25452.87|25332.87|25460.82|25340.82|25460.82|25340.82|25452.51|25332.51|10
1636716610000|2021-11-12 11:30:10|25463.43|25343.43|25466.47|25346.47|25466.47|25346.47|25462.41|25342.41|10
1636716620000|2021-11-12 11:30:20|25466.71|25346.71|25481.51|25361.51|25481.51|25361.51|25466.71|25346.71|9
1636716630000|2021-11-12 11:30:30|25481.77|25361.77|25486.13|25366.13|25486.13|25366.13|25481.77|25361.77|10
1636716640000|2021-11-12 11:30:40|25485.76|25365.76|25484.48|25364.48|25487.02|25367.02|25484.48|25364.48|10
1636716650000|2021-11-12 11:30:50|25484.84|25364.84|25485.06|25365.06|25486.99|25366.99|25484.84|25364.84|10
1636716660000|2021-11-12 11:31:00|25485.12|25365.12|25482.54|25362.54|25485.12|25365.12|25482.29|25362.29|10
1636716670000|2021-11-12 11:31:10|25482.3|25362.3|25478.72|25358.72|25482.3|25362.3|25478.72|25358.72|10
1636716680000|2021-11-12 11:31:20|25478.07|25358.07|25475.26|25355.26|25478.07|25358.07|25475.26|25355.26|9
1636716690000|2021-11-12 11:31:30|25473.84|25353.84|25470.6|25350.6|25474.59|25354.59|25470.6|25350.6|9
1636716700000|2021-11-12 11:31:40|25470|25350|25468.93|25348.93|25470.66|25350.66|25468.56|25348.56|10
1636716710000|2021-11-12 11:31:50|25468.76|25348.76|25471.9|25351.9|25471.9|25351.9|25467.61|25347.61|10
1636716720000|2021-11-12 11:32:00|25472.76|25352.76|25471.4|25351.4|25472.93|25352.93|25471.06|25351.06|10
1636716730000|2021-11-12 11:32:10|25471.43|25351.43|25468.6|25348.6|25471.43|25351.43|25468.6|25348.6|10
1636716740000|2021-11-12 11:32:20|25468.92|25348.92|25461.66|25341.66|25468.92|25348.92|25461.66|25341.66|10
1636716750000|2021-11-12 11:32:30|25462.05|25342.05|25455.88|25335.88|25462.05|25342.05|25455.88|25335.88|10
1636716760000|2021-11-12 11:32:40|25454.45|25334.45|25448.29|25328.29|25454.45|25334.45|25448.04|25328.04|10
1636716770000|2021-11-12 11:32:50|25447.5|25327.5|25449.41|25329.41|25449.41|25329.41|25446.87|25326.87|10
1636716780000|2021-11-12 11:33:00|25449.42|25329.42|25449.28|25329.28|25450.23|25330.23|25449.27|25329.27|9
1636716790000|2021-11-12 11:33:10|25449.11|25329.11|25445.6|25325.6|25449.11|25329.11|25445.6|25325.6|10
1636716800000|2021-11-12 11:33:20|25445.43|25325.43|25442.6|25322.6|25445.43|25325.43|25442.6|25322.6|10
1636716810000|2021-11-12 11:33:30|25442.03|25322.03|25438.46|25318.46|25442.22|25322.22|25438.46|25318.46|10
1636716820000|2021-11-12 11:33:40|25438.38|25318.38|25437.54|25317.54|25438.38|25318.38|25435.52|25315.52|10
1636716830000|2021-11-12 11:33:50|25437.69|25317.69|25438.74|25318.74|25439.11|25319.11|25437.3|25317.3|10
1636716840000|2021-11-12 11:34:00|25438.43|25318.43|25436.77|25316.77|25439.15|25319.15|25436.77|25316.77|10
1636716850000|2021-11-12 11:34:10|25436.59|25316.59|25436.41|25316.41|25436.59|25316.59|25435.49|25315.49|9
1636716860000|2021-11-12 11:34:20|25436.03|25316.03|25429.94|25309.94|25436.03|25316.03|25429.94|25309.94|10
1636716870000|2021-11-12 11:34:30|25428.28|25308.28|25425.52|25305.52|25428.28|25308.28|25425.52|25305.52|10
1636716880000|2021-11-12 11:34:40|25425.04|25305.04|25418.82|25298.82|25425.04|25305.04|25418.82|25298.82|10
1636716890000|2021-11-12 11:34:50|25418.86|25298.86|25420.14|25300.14|25420.53|25300.53|25418.86|25298.86|10
1636716900000|2021-11-12 11:35:00|25419.92|25299.92|25422.16|25302.16|25422.16|25302.16|25419.92|25299.92|10
1636716910000|2021-11-12 11:35:10|25421.77|25301.77|25420.58|25300.58|25422.03|25302.03|25420.37|25300.37|10
1636716920000|2021-11-12 11:35:20|25420.34|25300.34|25421.69|25301.69|25421.69|25301.69|25419.84|25299.84|9
1636716930000|2021-11-12 11:35:30|25421.75|25301.75|25425.06|25305.06|25425.06|25305.06|25421.52|25301.52|10
1636716940000|2021-11-12 11:35:40|25426.11|25306.11|25435.41|25315.41|25435.41|25315.41|25426.11|25306.11|10
1636716950000|2021-11-12 11:35:50|25436.48|25316.48|25432.82|25312.82|25437.38|25317.38|25432.82|25312.82|10
1636716960000|2021-11-12 11:36:00|25432.79|25312.79|25428.69|25308.69|25432.79|25312.79|25428.69|25308.69|10
1636716970000|2021-11-12 11:36:10|25428.17|25308.17|25426.89|25306.89|25428.17|25308.17|25426.4|25306.4|10
1636716980000|2021-11-12 11:36:20|25425.91|25305.91|25424.37|25304.37|25427.43|25307.43|25424.07|25304.07|10
1636716990000|2021-11-12 11:36:30|25426.87|25306.87|25428.86|25308.86|25428.86|25308.86|25426.15|25306.15|10
1636717000000|2021-11-12 11:36:40|25428.97|25308.97|25429.06|25309.06|25430.53|25310.53|25428.97|25308.97|10
1636717010000|2021-11-12 11:36:50|25429.23|25309.23|25428.36|25308.36|25429.23|25309.23|25428.02|25308.02|10
1636717020000|2021-11-12 11:37:00|25428.33|25308.33|25428.34|25308.34|25428.59|25308.59|25427.62|25307.62|10
1636717030000|2021-11-12 11:37:10|25427.91|25307.91|25428.11|25308.11|25428.37|25308.37|25427.74|25307.74|9
1636717040000|2021-11-12 11:37:20|25427.84|25307.84|25430.17|25310.17|25430.38|25310.38|25427.84|25307.84|8
1636717050000|2021-11-12 11:37:30|25430.74|25310.74|25433.08|25313.08|25433.57|25313.57|25430.74|25310.74|9
1636717060000|2021-11-12 11:37:40|25433.23|25313.23|25433.03|25313.03|25434.29|25314.29|25433.03|25313.03|10
1636717070000|2021-11-12 11:37:50|25434.9|25314.9|25431.82|25311.82|25434.9|25314.9|25431.82|25311.82|10
1636717080000|2021-11-12 11:38:00|25431.77|25311.77|25435.54|25315.54|25435.54|25315.54|25431.77|25311.77|10
1636717090000|2021-11-12 11:38:10|25435.55|25315.55|25439.49|25319.49|25439.49|25319.49|25435.55|25315.55|10
1636717100000|2021-11-12 11:38:20|25440.18|25320.18|25440.02|25320.02|25440.81|25320.81|25439.64|25319.64|9
1636717110000|2021-11-12 11:38:30|25439.79|25319.79|25444.01|25324.01|25444.01|25324.01|25439.79|25319.79|10
1636717120000|2021-11-12 11:38:40|25446.18|25326.18|25448.78|25328.78|25448.99|25328.99|25446.18|25326.18|10
1636717130000|2021-11-12 11:38:50|25448.72|25328.72|25450.7|25330.7|25450.91|25330.91|25448.13|25328.13|8
1636717140000|2021-11-12 11:39:00|25450.12|25330.12|25457.29|25337.29|25457.29|25337.29|25450.1|25330.1|10
1636717150000|2021-11-12 11:39:10|25457.31|25337.31|25456.53|25336.53|25458.15|25338.15|25456.29|25336.29|9
1636717160000|2021-11-12 11:39:20|25457.21|25337.21|25458.81|25338.81|25459.2|25339.2|25456.73|25336.73|9
1636717170000|2021-11-12 11:39:30|25461.43|25341.43|25462.63|25342.63|25462.63|25342.63|25461.14|25341.14|9
1636717180000|2021-11-12 11:39:40|25462.95|25342.95|25480.35|25360.35|25480.35|25360.35|25462.95|25342.95|10
1636717190000|2021-11-12 11:39:50|25479.68|25359.68|25486.9|25366.9|25488.08|25368.08|25479.68|25359.68|10
1636717200000|2021-11-12 11:40:00|25487.33|25367.33|25489.04|25369.04|25489.8|25369.8|25486.89|25366.89|10
1636717210000|2021-11-12 11:40:10|25488.71|25368.71|25487.95|25367.95|25489.12|25369.12|25487.21|25367.21|10
1636717220000|2021-11-12 11:40:20|25485.26|25365.26|25481.46|25361.46|25486.96|25366.96|25481.46|25361.46|10
1636717230000|2021-11-12 11:40:30|25480.55|25360.55|25479.17|25359.17|25481.39|25361.39|25479.17|25359.17|10
1636717240000|2021-11-12 11:40:40|25479.63|25359.63|25479.94|25359.94|25481.2|25361.2|25478.76|25358.76|10
1636717250000|2021-11-12 11:40:50|25480.12|25360.12|25475.01|25355.01|25480.12|25360.12|25474.62|25354.62|10
1636717260000|2021-11-12 11:41:00|25474.84|25354.84|25471.29|25351.29|25474.84|25354.84|25471.29|25351.29|10
1636717270000|2021-11-12 11:41:10|25472.02|25352.02|25471.98|25351.98|25472.05|25352.05|25470.25|25350.25|10
1636717280000|2021-11-12 11:41:20|25472.05|25352.05|25475.1|25355.1|25475.16|25355.16|25472.05|25352.05|9
1636717290000|2021-11-12 11:41:30|25475.14|25355.14|25470.46|25350.46|25475.68|25355.68|25470.46|25350.46|10
1636717300000|2021-11-12 11:41:40|25470.61|25350.61|25467.8|25347.8|25471.75|25351.75|25467.8|25347.8|10
1636717310000|2021-11-12 11:41:50|25467.96|25347.96|25462.46|25342.46|25467.96|25347.96|25462.46|25342.46|10
1636717320000|2021-11-12 11:42:00|25462.75|25342.75|25458.29|25338.29|25463.32|25343.32|25458.29|25338.29|10
1636717330000|2021-11-12 11:42:10|25458.12|25338.12|25450.67|25330.67|25458.12|25338.12|25450.67|25330.67|10
1636717340000|2021-11-12 11:42:20|25449.58|25329.58|25445.3|25325.3|25449.58|25329.58|25444.09|25324.09|10
1636717350000|2021-11-12 11:42:30|25444.59|25324.59|25436.98|25316.98|25444.59|25324.59|25436.98|25316.98|10
1636717360000|2021-11-12 11:42:40|25435.7|25315.7|25433.35|25313.35|25435.7|25315.7|25432.21|25312.21|10
1636717370000|2021-11-12 11:42:50|25433.76|25313.76|25425.39|25305.39|25433.76|25313.76|25425.39|25305.39|10
1636717380000|2021-11-12 11:43:00|25423.8|25303.8|25413.72|25293.72|25424.25|25304.25|25413.66|25293.66|10
1636717390000|2021-11-12 11:43:10|25413.55|25293.55|25419.82|25299.82|25419.82|25299.82|25413.55|25293.55|10
1636717400000|2021-11-12 11:43:20|25417.78|25297.78|25418.35|25298.35|25418.44|25298.44|25416.54|25296.54|10
1636717410000|2021-11-12 11:43:30|25418.39|25298.39|25415|25295|25418.39|25298.39|25415|25295|10
1636717420000|2021-11-12 11:43:40|25414.7|25294.7|25414.37|25294.37|25415.12|25295.12|25413.65|25293.65|9
1636717430000|2021-11-12 11:43:50|25415.47|25295.47|25416.85|25296.85|25416.85|25296.85|25414.35|25294.35|10
1636717440000|2021-11-12 11:44:00|25416.41|25296.41|25417.94|25297.94|25417.94|25297.94|25416.05|25296.05|10
1636717450000|2021-11-12 11:44:10|25418.47|25298.47|25419.14|25299.14|25419.24|25299.24|25417.78|25297.78|10
1636717460000|2021-11-12 11:44:20|25418.81|25298.81|25416.5|25296.5|25419.03|25299.03|25415.91|25295.91|10
1636717470000|2021-11-12 11:44:30|25416.12|25296.12|25397.89|25277.89|25416.12|25296.12|25397.89|25277.89|10
1636717480000|2021-11-12 11:44:40|25397.4|25277.4|25392.05|25272.05|25397.4|25277.4|25392.05|25272.05|10
1636717490000|2021-11-12 11:44:50|25391.02|25271.02|25388.06|25268.06|25391.05|25271.05|25388.01|25268.01|10
1636717500000|2021-11-12 11:45:00|25386.94|25266.94|25382.54|25262.54|25386.94|25266.94|25381.95|25261.95|10
1636717510000|2021-11-12 11:45:10|25381.36|25261.36|25376.68|25256.68|25381.36|25261.36|25376.29|25256.29|10
1636717520000|2021-11-12 11:45:20|25375.24|25255.24|25369.38|25249.38|25375.24|25255.24|25362.55|25242.55|10
1636717530000|2021-11-12 11:45:30|25368.48|25248.48|25362.74|25242.74|25368.53|25248.53|25362.74|25242.74|10
1636717540000|2021-11-12 11:45:40|25362.13|25242.13|25361.86|25241.86|25363|25243|25361.63|25241.63|8
1636717550000|2021-11-12 11:45:50|25361.03|25241.03|25349.15|25229.15|25361.03|25241.03|25349.15|25229.15|10
1636717560000|2021-11-12 11:46:00|25346.84|25226.84|25340.05|25220.05|25346.84|25226.84|25340.05|25220.05|10
1636717570000|2021-11-12 11:46:10|25340.07|25220.07|25343.52|25223.52|25343.52|25223.52|25340.07|25220.07|10
1636717580000|2021-11-12 11:46:20|25344.57|25224.57|25349.24|25229.24|25349.7|25229.7|25344.57|25224.57|10
1636717590000|2021-11-12 11:46:30|25350.88|25230.88|25351.13|25231.13|25352.46|25232.46|25350.88|25230.88|10
1636717600000|2021-11-12 11:46:40|25352|25232|25352.45|25232.45|25353.23|25233.23|25351.79|25231.79|9
1636717610000|2021-11-12 11:46:50|25352.69|25232.69|25353.3|25233.3|25353.3|25233.3|25351.72|25231.72|10
1636717620000|2021-11-12 11:47:00|25348.1|25228.1|25345.38|25225.38|25348.1|25228.1|25342.27|25222.27|10
1636717630000|2021-11-12 11:47:10|25345.21|25225.21|25346.42|25226.42|25346.42|25226.42|25344.84|25224.84|10
1636717640000|2021-11-12 11:47:20|25346.95|25226.95|25345.05|25225.05|25346.95|25226.95|25344.88|25224.88|8
1636717650000|2021-11-12 11:47:30|25344.4|25224.4|25343.28|25223.28|25344.4|25224.4|25343.28|25223.28|10
1636717660000|2021-11-12 11:47:40|25343.19|25223.19|25334.59|25214.59|25343.19|25223.19|25334.59|25214.59|10
1636717670000|2021-11-12 11:47:50|25333.89|25213.89|25329.47|25209.47|25333.89|25213.89|25329.08|25209.08|10
1636717680000|2021-11-12 11:48:00|25328.5|25208.5|25325.19|25205.19|25328.5|25208.5|25324.88|25204.88|10
1636717690000|2021-11-12 11:48:10|25325.18|25205.18|25321.13|25201.13|25325.18|25205.18|25321.13|25201.13|10
1636717700000|2021-11-12 11:48:20|25320.26|25200.26|25321.78|25201.78|25322.48|25202.48|25320.01|25200.01|10
1636717710000|2021-11-12 11:48:30|25323.08|25203.08|25326.7|25206.7|25326.7|25206.7|25323.08|25203.08|10
1636717720000|2021-11-12 11:48:40|25326.58|25206.58|25328.12|25208.12|25328.12|25208.12|25326.52|25206.52|9
1636717730000|2021-11-12 11:48:50|25326.21|25206.21|25324.25|25204.25|25326.21|25206.21|25324.25|25204.25|10
1636717740000|2021-11-12 11:49:00|25323.81|25203.81|25318.28|25198.28|25323.81|25203.81|25318.28|25198.28|10
1636717750000|2021-11-12 11:49:10|25318.56|25198.56|25319.17|25199.17|25319.17|25199.17|25318.12|25198.12|10
1636717760000|2021-11-12 11:49:20|25319.48|25199.48|25315.37|25195.37|25319.48|25199.48|25315.37|25195.37|10
1636717770000|2021-11-12 11:49:30|25314.95|25194.95|25312.13|25192.13|25315.04|25195.04|25312.13|25192.13|10
1636717780000|2021-11-12 11:49:40|25311.46|25191.46|25312.41|25192.41|25313.86|25193.86|25311.06|25191.06|10
1636717790000|2021-11-12 11:49:50|25312.46|25192.46|25310.89|25190.89|25312.95|25192.95|25308.87|25188.87|10
1636717800000|2021-11-12 11:50:00|25310.88|25190.88|25324.83|25204.83|25324.83|25204.83|25310.88|25190.88|10
1636717810000|2021-11-12 11:50:10|25325.21|25205.21|25330.5|25210.5|25330.5|25210.5|25325.21|25205.21|10
1636717820000|2021-11-12 11:50:20|25331.7|25211.7|25337.4|25217.4|25337.68|25217.68|25331.7|25211.7|10
1636717830000|2021-11-12 11:50:30|25337.34|25217.34|25334.67|25214.67|25338.01|25218.01|25334.61|25214.61|10
1636717840000|2021-11-12 11:50:40|25334.18|25214.18|25330.39|25210.39|25334.74|25214.74|25330.39|25210.39|10
1636717850000|2021-11-12 11:50:50|25331.41|25211.41|25330.34|25210.34|25331.42|25211.42|25329.28|25209.28|10
1636717860000|2021-11-12 11:51:00|25330.26|25210.26|25333.97|25213.97|25333.97|25213.97|25330.26|25210.26|10
1636717870000|2021-11-12 11:51:10|25334.04|25214.04|25335.37|25215.37|25335.5|25215.5|25334.04|25214.04|10
1636717880000|2021-11-12 11:51:20|25335.19|25215.19|25336.02|25216.02|25336.02|25216.02|25334.92|25214.92|10
1636717890000|2021-11-12 11:51:30|25336.04|25216.04|25331.54|25211.54|25336.04|25216.04|25331.54|25211.54|10
1636717900000|2021-11-12 11:51:40|25330.88|25210.88|25325.11|25205.11|25330.88|25210.88|25324.99|25204.99|10
1636717910000|2021-11-12 11:51:50|25324.95|25204.95|25325.15|25205.15|25325.15|25205.15|25323.01|25203.01|10
1636717920000|2021-11-12 11:52:00|25325.18|25205.18|25323.95|25203.95|25326.24|25206.24|25323.95|25203.95|10
1636717930000|2021-11-12 11:52:10|25323.61|25203.61|25317.89|25197.89|25323.61|25203.61|25317.78|25197.78|10
1636717940000|2021-11-12 11:52:20|25317.68|25197.68|25314.32|25194.32|25317.68|25197.68|25313.23|25193.23|9
1636717950000|2021-11-12 11:52:30|25313.86|25193.86|25311.91|25191.91|25313.86|25193.86|25311.91|25191.91|10
1636717960000|2021-11-12 11:52:40|25311.68|25191.68|25302.74|25182.74|25311.68|25191.68|25302.74|25182.74|10
1636717970000|2021-11-12 11:52:50|25301.95|25181.95|25301.07|25181.07|25302.33|25182.33|25299.5|25179.5|10
1636717980000|2021-11-12 11:53:00|25301.62|25181.62|25299.04|25179.04|25301.62|25181.62|25299.04|25179.04|9
1636717990000|2021-11-12 11:53:10|25298.2|25178.2|25294.63|25174.63|25298.2|25178.2|25294.63|25174.63|10
1636718000000|2021-11-12 11:53:20|25294.79|25174.79|25295.76|25175.76|25295.94|25175.94|25294.65|25174.65|10
1636718010000|2021-11-12 11:53:30|25295.77|25175.77|25285.86|25165.86|25295.77|25175.77|25285.86|25165.86|10
1636718020000|2021-11-12 11:53:40|25286.68|25166.68|25284.75|25164.75|25286.68|25166.68|25284.57|25164.57|10
1636718030000|2021-11-12 11:53:50|25285.17|25165.17|25280.13|25160.13|25285.24|25165.24|25280.13|25160.13|10
1636718040000|2021-11-12 11:54:00|25279.77|25159.77|25273.75|25153.75|25281.82|25161.82|25273.75|25153.75|10
1636718050000|2021-11-12 11:54:10|25272.28|25152.28|25268.21|25148.21|25272.51|25152.51|25268.21|25148.21|10
1636718060000|2021-11-12 11:54:20|25267.4|25147.4|25268.61|25148.61|25270.92|25150.92|25267.4|25147.4|10
1636718070000|2021-11-12 11:54:30|25268.84|25148.84|25267.17|25147.17|25268.84|25148.84|25267.17|25147.17|9
1636718080000|2021-11-12 11:54:40|25267.44|25147.44|25265.06|25145.06|25267.62|25147.62|25264.97|25144.97|10
1636718090000|2021-11-12 11:54:50|25264.7|25144.7|25267.58|25147.58|25267.58|25147.58|25263.36|25143.36|10
1636718100000|2021-11-12 11:55:00|25266.8|25146.8|25265.33|25145.33|25266.8|25146.8|25263.28|25143.28|10
1636718110000|2021-11-12 11:55:10|25264.93|25144.93|25265.24|25145.24|25265.9|25145.9|25264.26|25144.26|10
1636718120000|2021-11-12 11:55:20|25265.86|25145.86|25261.58|25141.58|25266.58|25146.58|25261.58|25141.58|10
1636718130000|2021-11-12 11:55:30|25262.02|25142.02|25258.72|25138.72|25262.02|25142.02|25258.27|25138.27|10
1636718140000|2021-11-12 11:55:40|25258.17|25138.17|25251.86|25131.86|25258.34|25138.34|25251.86|25131.86|10
1636718150000|2021-11-12 11:55:50|25252.09|25132.09|25250.93|25130.93|25253|25133|25250.68|25130.68|10
1636718160000|2021-11-12 11:56:00|25251.19|25131.19|25251.65|25131.65|25252.63|25132.63|25251.19|25131.19|9
1636718170000|2021-11-12 11:56:10|25250.12|25130.12|25247.32|25127.32|25250.12|25130.12|25245.36|25125.36|10
1636718180000|2021-11-12 11:56:20|25247.02|25127.02|25250.44|25130.44|25250.44|25130.44|25246.91|25126.91|10
1636718190000|2021-11-12 11:56:30|25250.09|25130.09|25253.03|25133.03|25253.03|25133.03|25250.02|25130.02|10
1636718200000|2021-11-12 11:56:40|25252.7|25132.7|25269.54|25149.54|25269.54|25149.54|25252.7|25132.7|10
1636718210000|2021-11-12 11:56:50|25270.25|25150.25|25280.34|25160.34|25280.34|25160.34|25270.25|25150.25|10
1636718220000|2021-11-12 11:57:00|25281.44|25161.44|25291.49|25171.49|25291.49|25171.49|25281.44|25161.44|10
1636718230000|2021-11-12 11:57:10|25293.62|25173.62|25294.5|25174.5|25298.51|25178.51|25293.62|25173.62|10
1636718240000|2021-11-12 11:57:20|25294.09|25174.09|25290.7|25170.7|25294.09|25174.09|25288.96|25168.96|9
1636718250000|2021-11-12 11:57:30|25290.68|25170.68|25291.78|25171.78|25291.78|25171.78|25289.55|25169.55|10
1636718260000|2021-11-12 11:57:40|25292.21|25172.21|25297.85|25177.85|25297.85|25177.85|25292.21|25172.21|10
1636718270000|2021-11-12 11:57:50|25297.82|25177.82|25299.44|25179.44|25299.44|25179.44|25297.82|25177.82|10
1636718280000|2021-11-12 11:58:00|25298.84|25178.84|25299.09|25179.09|25299.09|25179.09|25297.83|25177.83|10
1636718290000|2021-11-12 11:58:10|25297.6|25177.6|25297.2|25177.2|25297.6|25177.6|25296.35|25176.35|10
1636718300000|2021-11-12 11:58:20|25297.14|25177.14|25295.74|25175.74|25297.14|25177.14|25295.73|25175.73|10
1636718310000|2021-11-12 11:58:30|25296.36|25176.36|25297.19|25177.19|25297.19|25177.19|25296.16|25176.16|10
1636718320000|2021-11-12 11:58:40|25299.63|25179.63|25300.54|25180.54|25300.54|25180.54|25297.83|25177.83|9
1636718330000|2021-11-12 11:58:50|25301.13|25181.13|25301.37|25181.37|25302.81|25182.81|25301.13|25181.13|10
1636718340000|2021-11-12 11:59:00|25301.67|25181.67|25301.64|25181.64|25301.99|25181.99|25300.6|25180.6|10
1636718350000|2021-11-12 11:59:10|25302.2|25182.2|25306.21|25186.21|25307.29|25187.29|25302.2|25182.2|10
1636718360000|2021-11-12 11:59:20|25306.91|25186.91|25308.07|25188.07|25310.26|25190.26|25306.81|25186.81|10
1636718370000|2021-11-12 11:59:30|25308.08|25188.08|25313.75|25193.75|25313.75|25193.75|25308.08|25188.08|10
1636718380000|2021-11-12 11:59:40|25314.72|25194.72|25328.81|25208.81|25328.81|25208.81|25314.72|25194.72|10
1636718390000|2021-11-12 11:59:50|25330.4|25210.4|25335.19|25215.19|25335.19|25215.19|25330.4|25210.4|10
1636718400000|2021-11-12 12:00:00|25334.63|25214.63|25327.47|25207.47|25335.32|25215.32|25327.47|25207.47|10
1636718410000|2021-11-12 12:00:10|25327.19|25207.19|25324.56|25204.56|25328.06|25208.06|25324.56|25204.56|10
1636718420000|2021-11-12 12:00:20|25324.05|25204.05|25323.69|25203.69|25324.28|25204.28|25322.12|25202.12|10
1636718430000|2021-11-12 12:00:30|25323.9|25203.9|25326.32|25206.32|25326.32|25206.32|25323.9|25203.9|10
1636718440000|2021-11-12 12:00:40|25326.31|25206.31|25327.2|25207.2|25328.2|25208.2|25325.33|25205.33|10
1636718450000|2021-11-12 12:00:50|25327.35|25207.35|25325.14|25205.14|25327.35|25207.35|25324.82|25204.82|10
1636718460000|2021-11-12 12:01:00|25324.71|25204.71|25318.11|25198.11|25324.71|25204.71|25318.11|25198.11|10
1636718470000|2021-11-12 12:01:10|25317.31|25197.31|25310.98|25190.98|25317.31|25197.31|25310.98|25190.98|10
1636718480000|2021-11-12 12:01:20|25311.28|25191.28|25298.49|25178.49|25311.28|25191.28|25298.49|25178.49|10
1636718490000|2021-11-12 12:01:30|25295.67|25175.67|25270.79|25150.79|25295.67|25175.67|25270.79|25150.79|10
1636718500000|2021-11-12 12:01:40|25270.42|25150.42|25267.38|25147.38|25270.42|25150.42|25266.42|25146.42|10
1636718510000|2021-11-12 12:01:50|25266.6|25146.6|25264.15|25144.15|25267.25|25147.25|25263.25|25143.25|10
1636718520000|2021-11-12 12:02:00|25264.71|25144.71|25264.34|25144.34|25266.29|25146.29|25264.25|25144.25|10
1636718530000|2021-11-12 12:02:10|25263.45|25143.45|25264.45|25144.45|25265.1|25145.1|25262.06|25142.06|10
1636718540000|2021-11-12 12:02:20|25265.17|25145.17|25270.46|25150.46|25270.46|25150.46|25265.17|25145.17|9
1636718550000|2021-11-12 12:02:30|25270.51|25150.51|25278.57|25158.57|25278.89|25158.89|25270.51|25150.51|10
1636718560000|2021-11-12 12:02:40|25279.15|25159.15|25274.82|25154.82|25279.92|25159.92|25274.57|25154.57|10
1636718570000|2021-11-12 12:02:50|25275.02|25155.02|25269.71|25149.71|25275.42|25155.42|25269.71|25149.71|10
1636718580000|2021-11-12 12:03:00|25268.85|25148.85|25264.96|25144.96|25268.87|25148.87|25264.32|25144.32|10
1636718590000|2021-11-12 12:03:10|25262.8|25142.8|25259.13|25139.13|25262.81|25142.81|25258.65|25138.65|10
1636718600000|2021-11-12 12:03:20|25258.22|25138.22|25255.18|25135.18|25258.22|25138.22|25255.18|25135.18|10
1636718610000|2021-11-12 12:03:30|25255.53|25135.53|25254.15|25134.15|25256.38|25136.38|25254.15|25134.15|10
1636718620000|2021-11-12 12:03:40|25254.37|25134.37|25255.34|25135.34|25255.97|25135.97|25253.55|25133.55|10
1636718630000|2021-11-12 12:03:50|25255.56|25135.56|25256.66|25136.66|25258.1|25138.1|25255.56|25135.56|10
1636718640000|2021-11-12 12:04:00|25256.35|25136.35|25255.69|25135.69|25257.8|25137.8|25254.85|25134.85|10
1636718650000|2021-11-12 12:04:10|25256.84|25136.84|25252.35|25132.35|25256.84|25136.84|25252.35|25132.35|10
1636718660000|2021-11-12 12:04:20|25252.07|25132.07|25244.38|25124.38|25252.07|25132.07|25244.38|25124.38|10
1636718670000|2021-11-12 12:04:30|25243.83|25123.83|25238.46|25118.46|25243.83|25123.83|25238.46|25118.46|10
1636718680000|2021-11-12 12:04:40|25237.33|25117.33|25221.94|25101.94|25237.91|25117.91|25221.94|25101.94|10
1636718690000|2021-11-12 12:04:50|25221.76|25101.76|25215.32|25095.32|25221.76|25101.76|25213.67|25093.67|10
1636718700000|2021-11-12 12:05:00|25216.06|25096.06|25207.25|25087.25|25216.86|25096.86|25207.25|25087.25|10
1636718710000|2021-11-12 12:05:10|25204.67|25084.67|25187.25|25067.25|25204.67|25084.67|25187.25|25067.25|10
1636718720000|2021-11-12 12:05:20|25187.13|25067.13|25203|25083|25203|25083|25187.13|25067.13|10
1636718730000|2021-11-12 12:05:30|25205.39|25085.39|25274.72|25154.72|25274.72|25154.72|25205.39|25085.39|10
1636718740000|2021-11-12 12:05:40|25275.76|25155.76|25312.21|25192.21|25312.21|25192.21|25275.76|25155.76|10
1636718750000|2021-11-12 12:05:50|25313|25193|25349.22|25229.22|25349.22|25229.22|25313|25193|10
1636718760000|2021-11-12 12:06:00|25347.42|25227.42|25339.08|25219.08|25348.17|25228.17|25339.08|25219.08|10
1636718770000|2021-11-12 12:06:10|25338.79|25218.79|25349.24|25229.24|25349.24|25229.24|25331.9|25211.9|10
1636718780000|2021-11-12 12:06:20|25354.69|25234.69|25369.69|25249.69|25369.69|25249.69|25354.69|25234.69|10
1636718790000|2021-11-12 12:06:30|25369.63|25249.63|25367.96|25247.96|25370.22|25250.22|25367.16|25247.16|10
1636718800000|2021-11-12 12:06:40|25370.96|25250.96|25391.6|25271.6|25391.6|25271.6|25370.96|25250.96|10
1636718810000|2021-11-12 12:06:50|25393.92|25273.92|25404.68|25284.68|25405.34|25285.34|25393.92|25273.92|10
1636718820000|2021-11-12 12:07:00|25407.52|25287.52|25411.74|25291.74|25412.3|25292.3|25407.52|25287.52|10
1636718830000|2021-11-12 12:07:10|25412.12|25292.12|25414.97|25294.97|25416.33|25296.33|25412.12|25292.12|10
1636718840000|2021-11-12 12:07:20|25414.83|25294.83|25411.88|25291.88|25414.83|25294.83|25407.16|25287.16|10
1636718850000|2021-11-12 12:07:30|25411.73|25291.73|25415.18|25295.18|25416.85|25296.85|25411.73|25291.73|9
1636718860000|2021-11-12 12:07:40|25414.54|25294.54|25406.43|25286.43|25415.12|25295.12|25406.43|25286.43|10
1636718870000|2021-11-12 12:07:50|25406.42|25286.42|25400.91|25280.91|25406.53|25286.53|25399.55|25279.55|10
1636718880000|2021-11-12 12:08:00|25400.86|25280.86|25383.33|25263.33|25401.84|25281.84|25383.33|25263.33|10
1636718890000|2021-11-12 12:08:10|25380.55|25260.55|25393.17|25273.17|25393.17|25273.17|25380.55|25260.55|10
1636718900000|2021-11-12 12:08:20|25392.49|25272.49|25389.24|25269.24|25392.49|25272.49|25387.86|25267.86|10
1636718910000|2021-11-12 12:08:30|25388.74|25268.74|25410.29|25290.29|25410.29|25290.29|25388.74|25268.74|10
1636718920000|2021-11-12 12:08:40|25412.88|25292.88|25429.4|25309.4|25429.4|25309.4|25412.88|25292.88|10
1636718930000|2021-11-12 12:08:50|25429.02|25309.02|25439.09|25319.09|25439.51|25319.51|25429.02|25309.02|10
1636718940000|2021-11-12 12:09:00|25439.08|25319.08|25435.39|25315.39|25439.08|25319.08|25435.39|25315.39|10
1636718950000|2021-11-12 12:09:10|25434.75|25314.75|25436.92|25316.92|25437.08|25317.08|25433.19|25313.19|10
1636718960000|2021-11-12 12:09:20|25437.87|25317.87|25449.41|25329.41|25449.41|25329.41|25437.87|25317.87|10
1636718970000|2021-11-12 12:09:30|25449.44|25329.44|25459.76|25339.76|25459.76|25339.76|25449.44|25329.44|10
1636718980000|2021-11-12 12:09:40|25460.45|25340.45|25470.49|25350.49|25470.49|25350.49|25460.39|25340.39|10
1636718990000|2021-11-12 12:09:50|25470.46|25350.46|25464.47|25344.47|25473.7|25353.7|25464.47|25344.47|10
1636719000000|2021-11-12 12:10:00|25463.77|25343.77|25459.62|25339.62|25463.77|25343.77|25459.62|25339.62|10
1636719010000|2021-11-12 12:10:10|25463.22|25343.22|25454.47|25334.47|25464.13|25344.13|25454.37|25334.37|10
1636719020000|2021-11-12 12:10:20|25453.18|25333.18|25451.15|25331.15|25454.4|25334.4|25450.42|25330.42|10
1636719030000|2021-11-12 12:10:30|25451.43|25331.43|25455.93|25335.93|25455.93|25335.93|25451.14|25331.14|10
1636719040000|2021-11-12 12:10:40|25455.59|25335.59|25450.88|25330.88|25455.67|25335.67|25450.88|25330.88|10
1636719050000|2021-11-12 12:10:50|25451.56|25331.56|25462.88|25342.88|25462.88|25342.88|25451.56|25331.56|10
1636719060000|2021-11-12 12:11:00|25464.6|25344.6|25453.2|25333.2|25464.82|25344.82|25453.2|25333.2|10
1636719070000|2021-11-12 12:11:10|25451.7|25331.7|25451.08|25331.08|25451.7|25331.7|25446.61|25326.61|10
1636719080000|2021-11-12 12:11:20|25451.04|25331.04|25460.01|25340.01|25460.01|25340.01|25451.04|25331.04|10
1636719090000|2021-11-12 12:11:30|25460.26|25340.26|25463.67|25343.67|25463.91|25343.91|25460.26|25340.26|9
1636719100000|2021-11-12 12:11:40|25462.78|25342.78|25457.62|25337.62|25462.78|25342.78|25457.62|25337.62|10
1636719110000|2021-11-12 12:11:50|25457.72|25337.72|25457.51|25337.51|25458.11|25338.11|25456.34|25336.34|10
1636719120000|2021-11-12 12:12:00|25457.29|25337.29|25455.27|25335.27|25457.49|25337.49|25455.23|25335.23|10
1636719130000|2021-11-12 12:12:10|25453.64|25333.64|25442.91|25322.91|25453.64|25333.64|25442.91|25322.91|10
1636719140000|2021-11-12 12:12:20|25443.9|25323.9|25438.6|25318.6|25444.12|25324.12|25438.6|25318.6|10
1636719150000|2021-11-12 12:12:30|25438.78|25318.78|25436.59|25316.59|25438.78|25318.78|25435.48|25315.48|10
1636719160000|2021-11-12 12:12:40|25436.21|25316.21|25434.99|25314.99|25436.76|25316.76|25434.75|25314.75|10
1636719170000|2021-11-12 12:12:50|25434.78|25314.78|25434.52|25314.52|25435.75|25315.75|25434.52|25314.52|10
1636719180000|2021-11-12 12:13:00|25432.21|25312.21|25431.4|25311.4|25432.78|25312.78|25430.48|25310.48|10
1636719190000|2021-11-12 12:13:10|25430.94|25310.94|25432.89|25312.89|25433.21|25313.21|25429.05|25309.05|10
1636719200000|2021-11-12 12:13:20|25433.11|25313.11|25439.36|25319.36|25439.36|25319.36|25432.1|25312.1|10
1636719210000|2021-11-12 12:13:30|25438.69|25318.69|25443.42|25323.42|25443.42|25323.42|25438.69|25318.69|10
1636719220000|2021-11-12 12:13:40|25444.21|25324.21|25445.64|25325.64|25445.64|25325.64|25443.75|25323.75|10
1636719230000|2021-11-12 12:13:50|25445.27|25325.27|25454.32|25334.32|25455.09|25335.09|25445.27|25325.27|10
1636719240000|2021-11-12 12:14:00|25454.93|25334.93|25457.23|25337.23|25457.33|25337.33|25454.93|25334.93|9
1636719250000|2021-11-12 12:14:10|25457.48|25337.48|25455.25|25335.25|25458.16|25338.16|25455.25|25335.25|9
1636719260000|2021-11-12 12:14:20|25454.99|25334.99|25457.91|25337.91|25457.91|25337.91|25454.99|25334.99|9
1636719270000|2021-11-12 12:14:30|25458.02|25338.02|25460.83|25340.83|25460.83|25340.83|25458.02|25338.02|8
1636719280000|2021-11-12 12:14:40|25461.05|25341.05|25463.83|25343.83|25463.83|25343.83|25461.05|25341.05|10
1636719290000|2021-11-12 12:14:50|25464.4|25344.4|25473.6|25353.6|25473.6|25353.6|25464.4|25344.4|10
1636719300000|2021-11-12 12:15:00|25474.27|25354.27|25481.46|25361.46|25481.46|25361.46|25474.27|25354.27|10
1636719310000|2021-11-12 12:15:10|25481.27|25361.27|25486.07|25366.07|25486.23|25366.23|25480.43|25360.43|10
1636719320000|2021-11-12 12:15:20|25486.11|25366.11|25487.59|25367.59|25487.59|25367.59|25486.11|25366.11|10
1636719330000|2021-11-12 12:15:30|25486.81|25366.81|25487.06|25367.06|25487.18|25367.18|25485.93|25365.93|10
1636719340000|2021-11-12 12:15:40|25489.5|25369.5|25497.76|25377.76|25497.76|25377.76|25488.39|25368.39|10
1636719350000|2021-11-12 12:15:50|25498.09|25378.09|25506.54|25386.54|25506.54|25386.54|25498.09|25378.09|10
1636719360000|2021-11-12 12:16:00|25508.15|25388.15|25514.39|25394.39|25515.19|25395.19|25508.15|25388.15|10
1636719370000|2021-11-12 12:16:10|25514.1|25394.1|25515.84|25395.84|25516.28|25396.28|25514.1|25394.1|10
1636719380000|2021-11-12 12:16:20|25516.64|25396.64|25516.2|25396.2|25517.25|25397.25|25516.11|25396.11|10
1636719390000|2021-11-12 12:16:30|25517.11|25397.11|25520|25400|25520.63|25400.63|25516.85|25396.85|10
1636719400000|2021-11-12 12:16:40|25520.08|25400.08|25521.44|25401.44|25521.91|25401.91|25520.04|25400.04|9
1636719410000|2021-11-12 12:16:50|25521.89|25401.89|25524.35|25404.35|25524.35|25404.35|25521.8|25401.8|10
1636719420000|2021-11-12 12:17:00|25524.71|25404.71|25524.47|25404.47|25525.92|25405.92|25524.47|25404.47|10
1636719430000|2021-11-12 12:17:10|25523.96|25403.96|25528.62|25408.62|25528.62|25408.62|25523.51|25403.51|10
1636719440000|2021-11-12 12:17:20|25529.39|25409.39|25529.07|25409.07|25531.21|25411.21|25529.07|25409.07|10
1636719450000|2021-11-12 12:17:30|25529.96|25409.96|25538.28|25418.28|25538.28|25418.28|25529.96|25409.96|10
1636719460000|2021-11-12 12:17:40|25539.09|25419.09|25542.92|25422.92|25542.92|25422.92|25537.89|25417.89|10
1636719470000|2021-11-12 12:17:50|25542.85|25422.85|25547.29|25427.29|25547.29|25427.29|25542.85|25422.85|10
1636719480000|2021-11-12 12:18:00|25546.73|25426.73|25555.91|25435.91|25555.91|25435.91|25546.73|25426.73|10
1636719490000|2021-11-12 12:18:10|25556.36|25436.36|25559.93|25439.93|25559.93|25439.93|25556.36|25436.36|10
1636719500000|2021-11-12 12:18:20|25557.96|25437.96|25555.07|25435.07|25559.73|25439.73|25555.07|25435.07|10
1636719510000|2021-11-12 12:18:30|25554.44|25434.44|25553.06|25433.06|25555.26|25435.26|25552.46|25432.46|10
1636719520000|2021-11-12 12:18:40|25553.9|25433.9|25555.29|25435.29|25555.29|25435.29|25553.79|25433.79|10
1636719530000|2021-11-12 12:18:50|25555.39|25435.39|25552.17|25432.17|25555.39|25435.39|25552.17|25432.17|10
1636719540000|2021-11-12 12:19:00|25551.34|25431.34|25553.17|25433.17|25553.45|25433.45|25551.34|25431.34|10
1636719550000|2021-11-12 12:19:10|25552.43|25432.43|25550.57|25430.57|25552.44|25432.44|25549.92|25429.92|10
1636719560000|2021-11-12 12:19:20|25551.58|25431.58|25550.47|25430.47|25551.58|25431.58|25548.62|25428.62|10
1636719570000|2021-11-12 12:19:30|25550.48|25430.48|25552.62|25432.62|25552.93|25432.93|25550.48|25430.48|10
1636719580000|2021-11-12 12:19:40|25551.88|25431.88|25548.77|25428.77|25552|25432|25548.77|25428.77|10
1636719590000|2021-11-12 12:19:50|25548.31|25428.31|25550.93|25430.93|25550.93|25430.93|25548.08|25428.08|10
1636719600000|2021-11-12 12:20:00|25551.14|25431.14|25549.64|25429.64|25551.14|25431.14|25549.13|25429.13|10
1636719610000|2021-11-12 12:20:10|25549.83|25429.83|25551.98|25431.98|25551.98|25431.98|25548.71|25428.71|10
1636719620000|2021-11-12 12:20:20|25555.06|25435.06|25555.92|25435.92|25556.86|25436.86|25555.06|25435.06|10
1636719630000|2021-11-12 12:20:30|25555.78|25435.78|25555.82|25435.82|25556.97|25436.97|25555.78|25435.78|10
1636719640000|2021-11-12 12:20:40|25556.34|25436.34|25559.11|25439.11|25559.28|25439.28|25556.34|25436.34|10
1636719650000|2021-11-12 12:20:50|25560.95|25440.95|25567.43|25447.43|25567.43|25447.43|25560.95|25440.95|10
1636719660000|2021-11-12 12:21:00|25568.06|25448.06|25568.78|25448.78|25568.78|25448.78|25566.29|25446.29|10
1636719670000|2021-11-12 12:21:10|25568.64|25448.64|25568.01|25448.01|25568.64|25448.64|25567.54|25447.54|10
1636719680000|2021-11-12 12:21:20|25567.7|25447.7|25565.42|25445.42|25567.7|25447.7|25565.22|25445.22|10
1636719690000|2021-11-12 12:21:30|25565.98|25445.98|25568.32|25448.32|25568.4|25448.4|25565.88|25445.88|9
1636719700000|2021-11-12 12:21:40|25568.84|25448.84|25568.49|25448.49|25569.19|25449.19|25568.03|25448.03|9
1636719710000|2021-11-12 12:21:50|25568.56|25448.56|25567.43|25447.43|25568.99|25448.99|25566.98|25446.98|9
1636719720000|2021-11-12 12:22:00|25568.25|25448.25|25567.49|25447.49|25569.88|25449.88|25565.72|25445.72|10
1636719730000|2021-11-12 12:22:10|25567.97|25447.97|25572.66|25452.66|25572.71|25452.71|25567.97|25447.97|10
1636719740000|2021-11-12 12:22:20|25571.54|25451.54|25574.79|25454.79|25574.79|25454.79|25571.54|25451.54|9
1636719750000|2021-11-12 12:22:30|25573.51|25453.51|25566.86|25446.86|25573.73|25453.73|25566.86|25446.86|10
1636719760000|2021-11-12 12:22:40|25565.8|25445.8|25562.43|25442.43|25565.8|25445.8|25561.48|25441.48|10
1636719770000|2021-11-12 12:22:50|25561.74|25441.74|25558.86|25438.86|25562.18|25442.18|25558.86|25438.86|10
1636719780000|2021-11-12 12:23:00|25557.65|25437.65|25548.61|25428.61|25557.65|25437.65|25548.61|25428.61|10
1636719790000|2021-11-12 12:23:10|25548.26|25428.26|25543.83|25423.83|25548.77|25428.77|25543.83|25423.83|10
1636719800000|2021-11-12 12:23:20|25543.14|25423.14|25536.24|25416.24|25543.14|25423.14|25536.24|25416.24|10
1636719810000|2021-11-12 12:23:30|25536.65|25416.65|25529.77|25409.77|25536.65|25416.65|25529.77|25409.77|10
1636719820000|2021-11-12 12:23:40|25528.69|25408.69|25525.57|25405.57|25528.73|25408.73|25525.57|25405.57|10
1636719830000|2021-11-12 12:23:50|25524.94|25404.94|25525.3|25405.3|25527.22|25407.22|25524.94|25404.94|10
1636719840000|2021-11-12 12:24:00|25525.4|25405.4|25519.33|25399.33|25526|25406|25519.33|25399.33|10
1636719850000|2021-11-12 12:24:10|25518.14|25398.14|25513.22|25393.22|25518.14|25398.14|25512.5|25392.5|10
1636719860000|2021-11-12 12:24:20|25512.13|25392.13|25497.45|25377.45|25512.13|25392.13|25497.45|25377.45|10
1636719870000|2021-11-12 12:24:30|25497.14|25377.14|25494.7|25374.7|25497.14|25377.14|25494.61|25374.61|10
1636719880000|2021-11-12 12:24:40|25495.61|25375.61|25493.09|25373.09|25496.18|25376.18|25492.57|25372.57|10
1636719890000|2021-11-12 12:24:50|25493.66|25373.66|25490.88|25370.88|25493.66|25373.66|25490.07|25370.07|10
1636719900000|2021-11-12 12:25:00|25490.92|25370.92|25483.85|25363.85|25490.92|25370.92|25483.85|25363.85|10
1636719910000|2021-11-12 12:25:10|25484.38|25364.38|25479.33|25359.33|25484.38|25364.38|25479.19|25359.19|10
1636719920000|2021-11-12 12:25:20|25479.35|25359.35|25475.76|25355.76|25479.54|25359.54|25475.76|25355.76|9
1636719930000|2021-11-12 12:25:30|25475.47|25355.47|25475.06|25355.06|25475.95|25355.95|25473.87|25353.87|10
1636719940000|2021-11-12 12:25:40|25475.41|25355.41|25476.17|25356.17|25476.4|25356.4|25475.32|25355.32|10
1636719950000|2021-11-12 12:25:50|25476.05|25356.05|25476.75|25356.75|25477.2|25357.2|25475.66|25355.66|10
1636719960000|2021-11-12 12:26:00|25475.99|25355.99|25472.63|25352.63|25475.99|25355.99|25472.63|25352.63|10
1636719970000|2021-11-12 12:26:10|25473.69|25353.69|25474.14|25354.14|25474.55|25354.55|25473.6|25353.6|10
1636719980000|2021-11-12 12:26:20|25473.41|25353.41|25473.57|25353.57|25473.57|25353.57|25472.79|25352.79|9
1636719990000|2021-11-12 12:26:30|25473.24|25353.24|25474.56|25354.56|25474.56|25354.56|25471.94|25351.94|10
1636720000000|2021-11-12 12:26:40|25475.89|25355.89|25477.72|25357.72|25477.93|25357.93|25475.89|25355.89|10
1636720010000|2021-11-12 12:26:50|25477.88|25357.88|25486.98|25366.98|25486.98|25366.98|25477.36|25357.36|10
1636720020000|2021-11-12 12:27:00|25486.86|25366.86|25484.84|25364.84|25487.94|25367.94|25484.44|25364.44|10
1636720030000|2021-11-12 12:27:10|25488.79|25368.79|25491.15|25371.15|25493.14|25373.14|25488.79|25368.79|9
1636720040000|2021-11-12 12:27:20|25490.85|25370.85|25488.94|25368.94|25491.19|25371.19|25488.94|25368.94|10
1636720050000|2021-11-12 12:27:30|25488.57|25368.57|25483.93|25363.93|25488.61|25368.61|25483.93|25363.93|10
1636720060000|2021-11-12 12:27:40|25483.66|25363.66|25480.73|25360.73|25483.66|25363.66|25480.73|25360.73|10
1636720070000|2021-11-12 12:27:50|25480.3|25360.3|25477.23|25357.23|25480.3|25360.3|25477.23|25357.23|10
1636720080000|2021-11-12 12:28:00|25476.52|25356.52|25475|25355|25476.52|25356.52|25474.47|25354.47|10
1636720090000|2021-11-12 12:28:10|25477.11|25357.11|25480.75|25360.75|25480.75|25360.75|25477.11|25357.11|10
1636720100000|2021-11-12 12:28:20|25482.51|25362.51|25485.58|25365.58|25485.58|25365.58|25482.51|25362.51|10
1636720110000|2021-11-12 12:28:30|25486.1|25366.1|25488.53|25368.53|25488.53|25368.53|25485.65|25365.65|10
1636720120000|2021-11-12 12:28:40|25488.39|25368.39|25490.82|25370.82|25490.82|25370.82|25488.23|25368.23|10
1636720130000|2021-11-12 12:28:50|25490.83|25370.83|25492.96|25372.96|25492.96|25372.96|25490.83|25370.83|10
1636720140000|2021-11-12 12:29:00|25493.49|25373.49|25495.16|25375.16|25495.16|25375.16|25492.77|25372.77|10
1636720150000|2021-11-12 12:29:10|25495.61|25375.61|25494.98|25374.98|25497.06|25377.06|25494.98|25374.98|10
1636720160000|2021-11-12 12:29:20|25494.36|25374.36|25493.17|25373.17|25494.36|25374.36|25492.31|25372.31|10
1636720170000|2021-11-12 12:29:30|25492.75|25372.75|25493.52|25373.52|25493.52|25373.52|25491.88|25371.88|10
1636720180000|2021-11-12 12:29:40|25493.38|25373.38|25494.5|25374.5|25494.92|25374.92|25492.52|25372.52|10
1636720190000|2021-11-12 12:29:50|25494.61|25374.61|25498.95|25378.95|25498.95|25378.95|25494.61|25374.61|10
1636720200000|2021-11-12 12:30:00|25498.65|25378.65|25500.43|25380.43|25501.87|25381.87|25498.65|25378.65|9
1636720210000|2021-11-12 12:30:10|25500.6|25380.6|25498.76|25378.76|25500.6|25380.6|25497.63|25377.63|10
1636720220000|2021-11-12 12:30:20|25498.71|25378.71|25495.72|25375.72|25499.61|25379.61|25495.72|25375.72|9
1636720230000|2021-11-12 12:30:30|25495.15|25375.15|25489.25|25369.25|25495.22|25375.22|25489.25|25369.25|10
1636720240000|2021-11-12 12:30:40|25489.18|25369.18|25489.94|25369.94|25490.28|25370.28|25488.58|25368.58|10
1636720250000|2021-11-12 12:30:50|25489.97|25369.97|25486.37|25366.37|25489.97|25369.97|25486.37|25366.37|10
1636720260000|2021-11-12 12:31:00|25485.41|25365.41|25484.02|25364.02|25485.97|25365.97|25484.02|25364.02|10
1636720270000|2021-11-12 12:31:10|25483.36|25363.36|25476.72|25356.72|25483.36|25363.36|25476.72|25356.72|10
1636720280000|2021-11-12 12:31:20|25476.25|25356.25|25476.37|25356.37|25477.91|25357.91|25475.94|25355.94|10
1636720290000|2021-11-12 12:31:30|25475.7|25355.7|25473.13|25353.13|25475.7|25355.7|25473.13|25353.13|10
1636720300000|2021-11-12 12:31:40|25473.72|25353.72|25468.52|25348.52|25473.72|25353.72|25468.52|25348.52|10
1636720310000|2021-11-12 12:31:50|25467.16|25347.16|25463.34|25343.34|25467.39|25347.39|25463.34|25343.34|10
1636720320000|2021-11-12 12:32:00|25462.37|25342.37|25459.2|25339.2|25463.05|25343.05|25459.07|25339.07|10
1636720330000|2021-11-12 12:32:10|25458.94|25338.94|25456.76|25336.76|25459.25|25339.25|25456.76|25336.76|10
1636720340000|2021-11-12 12:32:20|25455.8|25335.8|25451.66|25331.66|25456.87|25336.87|25451.66|25331.66|10
1636720350000|2021-11-12 12:32:30|25450.66|25330.66|25430.8|25310.8|25450.66|25330.66|25430.8|25310.8|10
1636720360000|2021-11-12 12:32:40|25429.57|25309.57|25417.11|25297.11|25429.57|25309.57|25417.11|25297.11|10
1636720370000|2021-11-12 12:32:50|25416.89|25296.89|25410.79|25290.79|25417.81|25297.81|25410.79|25290.79|10
1636720380000|2021-11-12 12:33:00|25406.7|25286.7|25408.34|25288.34|25409.36|25289.36|25405.77|25285.77|10
1636720390000|2021-11-12 12:33:10|25408|25288|25401.98|25281.98|25408.79|25288.79|25401.03|25281.03|10
1636720400000|2021-11-12 12:33:20|25402.02|25282.02|25397.08|25277.08|25402.02|25282.02|25397.08|25277.08|10
1636720410000|2021-11-12 12:33:30|25396.27|25276.27|25393.48|25273.48|25396.29|25276.29|25393.48|25273.48|10
1636720420000|2021-11-12 12:33:40|25392.69|25272.69|25393.07|25273.07|25394.91|25274.91|25392.69|25272.69|10
1636720430000|2021-11-12 12:33:50|25393.77|25273.77|25395.3|25275.3|25395.41|25275.41|25393.51|25273.51|10
1636720440000|2021-11-12 12:34:00|25397.8|25277.8|25398.55|25278.55|25399.49|25279.49|25397.8|25277.8|10
1636720450000|2021-11-12 12:34:10|25397.31|25277.31|25389.96|25269.96|25397.31|25277.31|25389.96|25269.96|10
1636720460000|2021-11-12 12:34:20|25390.13|25270.13|25390.43|25270.43|25390.43|25270.43|25389.18|25269.18|10
1636720470000|2021-11-12 12:34:30|25391.64|25271.64|25395.55|25275.55|25395.55|25275.55|25391.64|25271.64|10
1636720480000|2021-11-12 12:34:40|25395.36|25275.36|25394.66|25274.66|25395.91|25275.91|25394.14|25274.14|10
1636720490000|2021-11-12 12:34:50|25393.15|25273.15|25392.33|25272.33|25393.15|25273.15|25391.94|25271.94|10
1636720500000|2021-11-12 12:35:00|25391.98|25271.98|25392.03|25272.03|25392.61|25272.61|25391.98|25271.98|10
1636720510000|2021-11-12 12:35:10|25392.31|25272.31|25393.17|25273.17|25393.17|25273.17|25391.59|25271.59|10
1636720520000|2021-11-12 12:35:20|25393.31|25273.31|25391.49|25271.49|25393.31|25273.31|25391.49|25271.49|10
1636720530000|2021-11-12 12:35:30|25391.62|25271.62|25387.03|25267.03|25391.62|25271.62|25387.03|25267.03|10
1636720540000|2021-11-12 12:35:40|25386.22|25266.22|25381.18|25261.18|25386.22|25266.22|25381.18|25261.18|10
1636720550000|2021-11-12 12:35:50|25381.06|25261.06|25381.44|25261.44|25381.94|25261.94|25381.06|25261.06|10
1636720560000|2021-11-12 12:36:00|25380.46|25260.46|25378.63|25258.63|25380.96|25260.96|25378.5|25258.5|10
1636720570000|2021-11-12 12:36:10|25378.92|25258.92|25378.14|25258.14|25378.92|25258.92|25377.05|25257.05|10
1636720580000|2021-11-12 12:36:20|25378.06|25258.06|25378.79|25258.79|25378.82|25258.82|25378.05|25258.05|10
1636720590000|2021-11-12 12:36:30|25378.91|25258.91|25377.01|25257.01|25378.91|25258.91|25377.01|25257.01|10
1636720600000|2021-11-12 12:36:40|25376.98|25256.98|25372.74|25252.74|25376.98|25256.98|25372.55|25252.55|10
1636720610000|2021-11-12 12:36:50|25371.68|25251.68|25366.89|25246.89|25372.49|25252.49|25366.89|25246.89|10
1636720620000|2021-11-12 12:37:00|25366.86|25246.86|25368.17|25248.17|25368.17|25248.17|25366.24|25246.24|10
1636720630000|2021-11-12 12:37:10|25368.48|25248.48|25369.85|25249.85|25369.85|25249.85|25368.43|25248.43|10
1636720640000|2021-11-12 12:37:20|25369.58|25249.58|25374.17|25254.17|25374.17|25254.17|25369.3|25249.3|10
1636720650000|2021-11-12 12:37:30|25374.65|25254.65|25381.44|25261.44|25381.95|25261.95|25374.65|25254.65|10
1636720660000|2021-11-12 12:37:40|25380.71|25260.71|25380.66|25260.66|25381.45|25261.45|25379.56|25259.56|9
1636720670000|2021-11-12 12:37:50|25380.06|25260.06|25380.59|25260.59|25380.59|25260.59|25379.15|25259.15|10
1636720680000|2021-11-12 12:38:00|25380.73|25260.73|25387.02|25267.02|25387.02|25267.02|25380.73|25260.73|10
1636720690000|2021-11-12 12:38:10|25387.31|25267.31|25387.05|25267.05|25387.98|25267.98|25386.53|25266.53|10
1636720700000|2021-11-12 12:38:20|25386.54|25266.54|25387.74|25267.74|25387.74|25267.74|25386.54|25266.54|10
1636720710000|2021-11-12 12:38:30|25387.67|25267.67|25386.06|25266.06|25387.67|25267.67|25385.94|25265.94|10
1636720720000|2021-11-12 12:38:40|25386.3|25266.3|25383.17|25263.17|25386.3|25266.3|25382.89|25262.89|10
1636720730000|2021-11-12 12:38:50|25384.08|25264.08|25386.78|25266.78|25386.78|25266.78|25384.08|25264.08|9
1636720740000|2021-11-12 12:39:00|25386.97|25266.97|25396.39|25276.39|25396.39|25276.39|25386.97|25266.97|10
1636720750000|2021-11-12 12:39:10|25396.34|25276.34|25402.18|25282.18|25402.63|25282.63|25396.34|25276.34|10
1636720760000|2021-11-12 12:39:20|25402.27|25282.27|25407.19|25287.19|25407.19|25287.19|25402.21|25282.21|10
1636720770000|2021-11-12 12:39:30|25407.79|25287.79|25410.86|25290.86|25410.86|25290.86|25407.79|25287.79|10
1636720780000|2021-11-12 12:39:40|25412.16|25292.16|25411.44|25291.44|25415.14|25295.14|25411.44|25291.44|10
1636720790000|2021-11-12 12:39:50|25411.17|25291.17|25408.09|25288.09|25411.17|25291.17|25407.82|25287.82|10
1636720800000|2021-11-12 12:40:00|25408.08|25288.08|25407.8|25287.8|25409.14|25289.14|25407.8|25287.8|10
1636720810000|2021-11-12 12:40:10|25407.64|25287.64|25408.02|25288.02|25408.02|25288.02|25405.12|25285.12|10
1636720820000|2021-11-12 12:40:20|25406.75|25286.75|25411.65|25291.65|25411.65|25291.65|25405.31|25285.31|10
1636720830000|2021-11-12 12:40:30|25412.89|25292.89|25416.01|25296.01|25416.01|25296.01|25412.89|25292.89|10
1636720840000|2021-11-12 12:40:40|25416.19|25296.19|25414.12|25294.12|25417.62|25297.62|25414.12|25294.12|9
1636720850000|2021-11-12 12:40:50|25414.21|25294.21|25410.6|25290.6|25414.21|25294.21|25410.6|25290.6|10
1636720860000|2021-11-12 12:41:00|25409.88|25289.88|25405.8|25285.8|25410.01|25290.01|25405.8|25285.8|10
1636720870000|2021-11-12 12:41:10|25405.76|25285.76|25399.92|25279.92|25405.76|25285.76|25399.92|25279.92|9
1636720880000|2021-11-12 12:41:20|25399.86|25279.86|25392.31|25272.31|25399.86|25279.86|25392.31|25272.31|10
1636720890000|2021-11-12 12:41:30|25391.24|25271.24|25390.51|25270.51|25391.42|25271.42|25390.03|25270.03|10
1636720900000|2021-11-12 12:41:40|25390.7|25270.7|25391.33|25271.33|25391.33|25271.33|25388.39|25268.39|10
1636720910000|2021-11-12 12:41:50|25391.73|25271.73|25396.31|25276.31|25396.31|25276.31|25391.73|25271.73|10
1636720920000|2021-11-12 12:42:00|25395.81|25275.81|25396.23|25276.23|25396.23|25276.23|25394.62|25274.62|9
1636720930000|2021-11-12 12:42:10|25397.51|25277.51|25400.98|25280.98|25400.98|25280.98|25397.51|25277.51|10
1636720940000|2021-11-12 12:42:20|25398.99|25278.99|25401.71|25281.71|25401.81|25281.81|25398.94|25278.94|10
1636720950000|2021-11-12 12:42:30|25402.67|25282.67|25403.29|25283.29|25403.95|25283.95|25402.67|25282.67|10
1636720960000|2021-11-12 12:42:40|25404.41|25284.41|25405.84|25285.84|25405.84|25285.84|25404.16|25284.16|10
1636720970000|2021-11-12 12:42:50|25405.9|25285.9|25406.47|25286.47|25406.47|25286.47|25405.1|25285.1|10
1636720980000|2021-11-12 12:43:00|25407.19|25287.19|25405.05|25285.05|25407.41|25287.41|25405.05|25285.05|10
1636720990000|2021-11-12 12:43:10|25405.68|25285.68|25399.93|25279.93|25405.68|25285.68|25399.93|25279.93|10
1636721000000|2021-11-12 12:43:20|25400.06|25280.06|25401.82|25281.82|25401.82|25281.82|25396.83|25276.83|10
1636721010000|2021-11-12 12:43:30|25401.92|25281.92|25405.9|25285.9|25405.9|25285.9|25401.74|25281.74|9
1636721020000|2021-11-12 12:43:40|25406.05|25286.05|25407.3|25287.3|25407.74|25287.74|25405.84|25285.84|10
1636721030000|2021-11-12 12:43:50|25407.31|25287.31|25402.26|25282.26|25407.31|25287.31|25402.26|25282.26|10
1636721040000|2021-11-12 12:44:00|25400.99|25280.99|25397.33|25277.33|25400.99|25280.99|25397.32|25277.32|10
1636721050000|2021-11-12 12:44:10|25397.24|25277.24|25394.39|25274.39|25397.24|25277.24|25394.39|25274.39|9
1636721060000|2021-11-12 12:44:20|25394.22|25274.22|25386.71|25266.71|25394.22|25274.22|25386.71|25266.71|10
1636721070000|2021-11-12 12:44:30|25382.85|25262.85|25375.97|25255.97|25382.85|25262.85|25375.97|25255.97|10
1636721080000|2021-11-12 12:44:40|25374.87|25254.87|25372.8|25252.8|25374.87|25254.87|25372.64|25252.64|10
1636721090000|2021-11-12 12:44:50|25373.07|25253.07|25378.64|25258.64|25378.64|25258.64|25372.94|25252.94|10
1636721100000|2021-11-12 12:45:00|25378.65|25258.65|25387.51|25267.51|25387.51|25267.51|25378.65|25258.65|10
1636721110000|2021-11-12 12:45:10|25387.11|25267.11|25385.56|25265.56|25388.13|25268.13|25385.56|25265.56|10
1636721120000|2021-11-12 12:45:20|25382.56|25262.56|25369.61|25249.61|25382.56|25262.56|25369.25|25249.25|10
1636721130000|2021-11-12 12:45:30|25365.65|25245.65|25365.91|25245.91|25366.54|25246.54|25365.65|25245.65|10
1636721140000|2021-11-12 12:45:40|25365.85|25245.85|25361.93|25241.93|25365.85|25245.85|25361.93|25241.93|10
1636721150000|2021-11-12 12:45:50|25361.68|25241.68|25359.87|25239.87|25362.24|25242.24|25359.59|25239.59|9
1636721160000|2021-11-12 12:46:00|25360.03|25240.03|25357.56|25237.56|25360.03|25240.03|25357.56|25237.56|10
1636721170000|2021-11-12 12:46:10|25357.55|25237.55|25354.67|25234.67|25357.55|25237.55|25354.28|25234.28|10
1636721180000|2021-11-12 12:46:20|25355.06|25235.06|25348.14|25228.14|25355.06|25235.06|25348.14|25228.14|10
1636721190000|2021-11-12 12:46:30|25346.45|25226.45|25345.38|25225.38|25346.45|25226.45|25344.45|25224.45|10
1636721200000|2021-11-12 12:46:40|25344.32|25224.32|25340.51|25220.51|25344.32|25224.32|25340.51|25220.51|10
1636721210000|2021-11-12 12:46:50|25339.19|25219.19|25337.86|25217.86|25339.19|25219.19|25336.85|25216.85|10
1636721220000|2021-11-12 12:47:00|25338.25|25218.25|25341.54|25221.54|25341.54|25221.54|25338.25|25218.25|10
1636721230000|2021-11-12 12:47:10|25341.62|25221.62|25346.52|25226.52|25346.52|25226.52|25341.62|25221.62|10
1636721240000|2021-11-12 12:47:20|25345.41|25225.41|25349.33|25229.33|25349.33|25229.33|25345.41|25225.41|10
1636721250000|2021-11-12 12:47:30|25352.96|25232.96|25358.48|25238.48|25358.6|25238.6|25352.34|25232.34|10
1636721260000|2021-11-12 12:47:40|25358.37|25238.37|25356.28|25236.28|25359.25|25239.25|25356.28|25236.28|10
1636721270000|2021-11-12 12:47:50|25356.45|25236.45|25356.11|25236.11|25356.87|25236.87|25355.83|25235.83|9
1636721280000|2021-11-12 12:48:00|25355.5|25235.5|25354.91|25234.91|25355.86|25235.86|25354.91|25234.91|10
1636721290000|2021-11-12 12:48:10|25355.37|25235.37|25353.97|25233.97|25355.66|25235.66|25353.47|25233.47|10
1636721300000|2021-11-12 12:48:20|25352.96|25232.96|25351.4|25231.4|25353.31|25233.31|25351.4|25231.4|10
1636721310000|2021-11-12 12:48:30|25351.54|25231.54|25352.63|25232.63|25352.76|25232.76|25351.49|25231.49|10
1636721320000|2021-11-12 12:48:40|25352.76|25232.76|25354.02|25234.02|25354.02|25234.02|25352.76|25232.76|9
1636721330000|2021-11-12 12:48:50|25353.64|25233.64|25355.28|25235.28|25355.28|25235.28|25353.08|25233.08|10
1636721340000|2021-11-12 12:49:00|25355.4|25235.4|25370.78|25250.78|25370.78|25250.78|25355.4|25235.4|10
1636721350000|2021-11-12 12:49:10|25370.59|25250.59|25374.64|25254.64|25374.64|25254.64|25370.59|25250.59|10
1636721360000|2021-11-12 12:49:20|25375.08|25255.08|25379.86|25259.86|25380.6|25260.6|25375.08|25255.08|10
1636721370000|2021-11-12 12:49:30|25380.25|25260.25|25381.49|25261.49|25381.49|25261.49|25379.18|25259.18|10
1636721380000|2021-11-12 12:49:40|25381.14|25261.14|25388.64|25268.64|25388.64|25268.64|25381.14|25261.14|10
1636721390000|2021-11-12 12:49:50|25388.58|25268.58|25389.09|25269.09|25391.38|25271.38|25387.2|25267.2|10
1636721400000|2021-11-12 12:50:00|25389.46|25269.46|25389.27|25269.27|25389.54|25269.54|25388.12|25268.12|10
1636721410000|2021-11-12 12:50:10|25390.88|25270.88|25397.3|25277.3|25397.3|25277.3|25390.88|25270.88|10
1636721420000|2021-11-12 12:50:20|25397.88|25277.88|25403.49|25283.49|25403.49|25283.49|25397.88|25277.88|10
1636721430000|2021-11-12 12:50:30|25403.5|25283.5|25407.06|25287.06|25407.52|25287.52|25403.5|25283.5|10
1636721440000|2021-11-12 12:50:40|25405.85|25285.85|25400.8|25280.8|25406.54|25286.54|25400.8|25280.8|9
1636721450000|2021-11-12 12:50:50|25398.26|25278.26|25391.04|25271.04|25398.85|25278.85|25391.04|25271.04|10
1636721460000|2021-11-12 12:51:00|25391.02|25271.02|25369.06|25249.06|25391.02|25271.02|25369.06|25249.06|10
1636721470000|2021-11-12 12:51:10|25366.14|25246.14|25363.34|25243.34|25366.14|25246.14|25363.2|25243.2|10
1636721480000|2021-11-12 12:51:20|25363.72|25243.72|25368.77|25248.77|25369.62|25249.62|25363.72|25243.72|10
1636721490000|2021-11-12 12:51:30|25369.55|25249.55|25371.67|25251.67|25371.67|25251.67|25368.44|25248.44|9
1636721500000|2021-11-12 12:51:40|25373.02|25253.02|25383.67|25263.67|25383.67|25263.67|25373.02|25253.02|10
1636721510000|2021-11-12 12:51:50|25383.75|25263.75|25388.26|25268.26|25388.34|25268.34|25383.75|25263.75|10
1636721520000|2021-11-12 12:52:00|25388.48|25268.48|25387.61|25267.61|25389.34|25269.34|25387.61|25267.61|10
1636721530000|2021-11-12 12:52:10|25387.6|25267.6|25394.63|25274.63|25394.63|25274.63|25387.45|25267.45|10
1636721540000|2021-11-12 12:52:20|25395.69|25275.69|25408.92|25288.92|25408.92|25288.92|25395.69|25275.69|10
1636721550000|2021-11-12 12:52:30|25410.96|25290.96|25421.56|25301.56|25421.56|25301.56|25410.96|25290.96|10
1636721560000|2021-11-12 12:52:40|25422.72|25302.72|25431.87|25311.87|25431.99|25311.99|25422.48|25302.48|10
1636721570000|2021-11-12 12:52:50|25433.39|25313.39|25437.66|25317.66|25437.66|25317.66|25433.39|25313.39|10
1636721580000|2021-11-12 12:53:00|25439.04|25319.04|25442.72|25322.72|25442.72|25322.72|25439.04|25319.04|10
1636721590000|2021-11-12 12:53:10|25443.49|25323.49|25446.65|25326.65|25446.65|25326.65|25443.49|25323.49|10
1636721600000|2021-11-12 12:53:20|25446.83|25326.83|25446.15|25326.15|25446.83|25326.83|25445.71|25325.71|10
1636721610000|2021-11-12 12:53:30|25446.02|25326.02|25449.21|25329.21|25449.21|25329.21|25445.92|25325.92|10
1636721620000|2021-11-12 12:53:40|25450.6|25330.6|25452.15|25332.15|25452.15|25332.15|25449.79|25329.79|10
1636721630000|2021-11-12 12:53:50|25452.59|25332.59|25449.66|25329.66|25452.59|25332.59|25449.66|25329.66|10
1636721640000|2021-11-12 12:54:00|25448.98|25328.98|25445.74|25325.74|25448.98|25328.98|25445.74|25325.74|10
1636721650000|2021-11-12 12:54:10|25445.93|25325.93|25448.15|25328.15|25448.15|25328.15|25445.93|25325.93|9
1636721660000|2021-11-12 12:54:20|25447.99|25327.99|25448.63|25328.63|25448.81|25328.81|25446.93|25326.93|10
1636721670000|2021-11-12 12:54:30|25448.98|25328.98|25450.53|25330.53|25450.78|25330.78|25448.6|25328.6|9
1636721680000|2021-11-12 12:54:40|25450.74|25330.74|25452.19|25332.19|25452.19|25332.19|25450.74|25330.74|10
1636721690000|2021-11-12 12:54:50|25452.28|25332.28|25451.1|25331.1|25453.08|25333.08|25451.1|25331.1|10
1636721700000|2021-11-12 12:55:00|25451.56|25331.56|25453.26|25333.26|25453.26|25333.26|25451.16|25331.16|9
1636721710000|2021-11-12 12:55:10|25453.47|25333.47|25450.51|25330.51|25453.49|25333.49|25450.51|25330.51|10
1636721720000|2021-11-12 12:55:20|25450.04|25330.04|25449.17|25329.17|25451.15|25331.15|25449.17|25329.17|10
1636721730000|2021-11-12 12:55:30|25448.27|25328.27|25445.3|25325.3|25448.51|25328.51|25445.24|25325.24|10
1636721740000|2021-11-12 12:55:40|25445|25325|25443.32|25323.32|25446.01|25326.01|25443.32|25323.32|8
1636721750000|2021-11-12 12:55:50|25443.49|25323.49|25446.52|25326.52|25446.99|25326.99|25443.49|25323.49|10
1636721760000|2021-11-12 12:56:00|25447.4|25327.4|25442.12|25322.12|25447.4|25327.4|25442.12|25322.12|10
1636721770000|2021-11-12 12:56:10|25442.03|25322.03|25447.15|25327.15|25447.15|25327.15|25441.68|25321.68|10
1636721780000|2021-11-12 12:56:20|25447.8|25327.8|25449.44|25329.44|25449.46|25329.46|25447.8|25327.8|10
1636721790000|2021-11-12 12:56:30|25449.77|25329.77|25450.65|25330.65|25450.65|25330.65|25449.67|25329.67|9
1636721800000|2021-11-12 12:56:40|25450.02|25330.02|25450.95|25330.95|25451.43|25331.43|25449.96|25329.96|10
1636721810000|2021-11-12 12:56:50|25451.13|25331.13|25451.72|25331.72|25451.72|25331.72|25450.96|25330.96|10
1636721820000|2021-11-12 12:57:00|25451.35|25331.35|25450.52|25330.52|25451.35|25331.35|25449.7|25329.7|10
1636721830000|2021-11-12 12:57:10|25450.3|25330.3|25450.67|25330.67|25451.48|25331.48|25450.27|25330.27|9
1636721840000|2021-11-12 12:57:20|25450.28|25330.28|25451.63|25331.63|25451.82|25331.82|25450.03|25330.03|9
1636721850000|2021-11-12 12:57:30|25451.99|25331.99|25459.22|25339.22|25459.22|25339.22|25451.99|25331.99|9
1636721860000|2021-11-12 12:57:40|25460.02|25340.02|25461.31|25341.31|25461.47|25341.47|25459.85|25339.85|10
1636721870000|2021-11-12 12:57:50|25461.73|25341.73|25461.91|25341.91|25463.02|25343.02|25460.94|25340.94|10
1636721880000|2021-11-12 12:58:00|25461.55|25341.55|25460.39|25340.39|25461.55|25341.55|25460.1|25340.1|10
1636721890000|2021-11-12 12:58:10|25460.33|25340.33|25458.33|25338.33|25460.78|25340.78|25458.33|25338.33|10
1636721900000|2021-11-12 12:58:20|25458.11|25338.11|25457.64|25337.64|25458.11|25338.11|25456.82|25336.82|10
1636721910000|2021-11-12 12:58:30|25456.78|25336.78|25453.95|25333.95|25456.78|25336.78|25453.95|25333.95|10
1636721920000|2021-11-12 12:58:40|25453.54|25333.54|25455.73|25335.73|25456.1|25336.1|25453.54|25333.54|10
1636721930000|2021-11-12 12:58:50|25455.66|25335.66|25453.44|25333.44|25455.71|25335.71|25453.44|25333.44|10
1636721940000|2021-11-12 12:59:00|25451.91|25331.91|25444.27|25324.27|25451.91|25331.91|25444.27|25324.27|10
1636721950000|2021-11-12 12:59:10|25443.59|25323.59|25436.44|25316.44|25443.59|25323.59|25436.44|25316.44|10
1636721960000|2021-11-12 12:59:20|25435.74|25315.74|25433.66|25313.66|25435.74|25315.74|25433.66|25313.66|9
1636721970000|2021-11-12 12:59:30|25433.39|25313.39|25432.44|25312.44|25433.53|25313.53|25432.15|25312.15|10
1636721980000|2021-11-12 12:59:40|25430.99|25310.99|25430.89|25310.89|25431.39|25311.39|25430.43|25310.43|10
1636721990000|2021-11-12 12:59:50|25431.16|25311.16|25432.23|25312.23|25432.24|25312.24|25429.89|25309.89|10
1636722000000|2021-11-12 13:00:00|25432.4|25312.4|25430.25|25310.25|25432.68|25312.68|25430.25|25310.25|10
1636722010000|2021-11-12 13:00:10|25430.29|25310.29|25417.47|25297.47|25430.29|25310.29|25417.43|25297.43|10
1636722020000|2021-11-12 13:00:20|25411.22|25291.22|25404.32|25284.32|25411.22|25291.22|25404.32|25284.32|10
1636722030000|2021-11-12 13:00:30|25404.57|25284.57|25406.07|25286.07|25407.15|25287.15|25403.66|25283.66|10
1636722040000|2021-11-12 13:00:40|25406.5|25286.5|25409.67|25289.67|25409.67|25289.67|25406.5|25286.5|9
1636722050000|2021-11-12 13:00:50|25410.5|25290.5|25409.5|25289.5|25411.03|25291.03|25409.49|25289.49|10
1636722060000|2021-11-12 13:01:00|25409.41|25289.41|25409.58|25289.58|25409.74|25289.74|25409.11|25289.11|9
1636722070000|2021-11-12 13:01:10|25410.15|25290.15|25408.57|25288.57|25410.59|25290.59|25408.57|25288.57|9
1636722080000|2021-11-12 13:01:20|25408.55|25288.55|25403.42|25283.42|25408.55|25288.55|25403.42|25283.42|10
1636722090000|2021-11-12 13:01:30|25402.52|25282.52|25395.41|25275.41|25402.52|25282.52|25395.41|25275.41|10
1636722100000|2021-11-12 13:01:40|25395.4|25275.4|25391.16|25271.16|25395.4|25275.4|25391.16|25271.16|10
1636722110000|2021-11-12 13:01:50|25390.91|25270.91|25387.84|25267.84|25390.95|25270.95|25387.84|25267.84|10
1636722120000|2021-11-12 13:02:00|25387.74|25267.74|25387.27|25267.27|25387.74|25267.74|25387.24|25267.24|10
1636722130000|2021-11-12 13:02:10|25384.58|25264.58|25383.32|25263.32|25384.58|25264.58|25382.98|25262.98|9
1636722140000|2021-11-12 13:02:20|25378.98|25258.98|25379.45|25259.45|25380.44|25260.44|25377.81|25257.81|10
1636722150000|2021-11-12 13:02:30|25378.38|25258.38|25379.27|25259.27|25379.27|25259.27|25376.94|25256.94|10
1636722160000|2021-11-12 13:02:40|25380.38|25260.38|25382.17|25262.17|25382.47|25262.47|25380.38|25260.38|10
1636722170000|2021-11-12 13:02:50|25383.19|25263.19|25386.44|25266.44|25386.45|25266.45|25383.19|25263.19|10
1636722180000|2021-11-12 13:03:00|25387.18|25267.18|25390.4|25270.4|25390.7|25270.7|25387.18|25267.18|10
1636722190000|2021-11-12 13:03:10|25391.38|25271.38|25396.57|25276.57|25396.57|25276.57|25391.38|25271.38|10
1636722200000|2021-11-12 13:03:20|25399.69|25279.69|25408.34|25288.34|25408.34|25288.34|25399.69|25279.69|10
1636722210000|2021-11-12 13:03:30|25409.34|25289.34|25424.83|25304.83|25424.83|25304.83|25409.34|25289.34|10
1636722220000|2021-11-12 13:03:40|25425.21|25305.21|25431.32|25311.32|25431.32|25311.32|25425.21|25305.21|10
1636722230000|2021-11-12 13:03:50|25432.08|25312.08|25443.59|25323.59|25443.88|25323.88|25432|25312|10
1636722240000|2021-11-12 13:04:00|25442.74|25322.74|25444.99|25324.99|25445.25|25325.25|25442.29|25322.29|9
1636722250000|2021-11-12 13:04:10|25444.3|25324.3|25446.95|25326.95|25447.64|25327.64|25444.3|25324.3|9
1636722260000|2021-11-12 13:04:20|25447.06|25327.06|25446.1|25326.1|25447.06|25327.06|25437.33|25317.33|10
1636722270000|2021-11-12 13:04:30|25447.18|25327.18|25454.71|25334.71|25454.71|25334.71|25447.18|25327.18|10
1636722280000|2021-11-12 13:04:40|25455.93|25335.93|25454.62|25334.62|25455.93|25335.93|25452.19|25332.19|10
1636722290000|2021-11-12 13:04:50|25455.32|25335.32|25461.79|25341.79|25461.79|25341.79|25455.32|25335.32|10
1636722300000|2021-11-12 13:05:00|25463.05|25343.05|25461.21|25341.21|25463.79|25343.79|25461.21|25341.21|9
1636722310000|2021-11-12 13:05:10|25460.8|25340.8|25458|25338|25460.8|25340.8|25458|25338|10
1636722320000|2021-11-12 13:05:20|25457.27|25337.27|25452.2|25332.2|25457.27|25337.27|25452.18|25332.18|9
1636722330000|2021-11-12 13:05:30|25452.43|25332.43|25455.4|25335.4|25455.4|25335.4|25452.33|25332.33|10
1636722340000|2021-11-12 13:05:40|25456.2|25336.2|25463.25|25343.25|25463.25|25343.25|25456.2|25336.2|10
1636722350000|2021-11-12 13:05:50|25463.84|25343.84|25469.14|25349.14|25469.58|25349.58|25463.84|25343.84|10
1636722360000|2021-11-12 13:06:00|25469.57|25349.57|25467.3|25347.3|25470.28|25350.28|25466.79|25346.79|10
1636722370000|2021-11-12 13:06:10|25467.58|25347.58|25467.8|25347.8|25468.59|25348.59|25467.08|25347.08|10
1636722380000|2021-11-12 13:06:20|25469.5|25349.5|25472.68|25352.68|25473.35|25353.35|25469.5|25349.5|10
1636722390000|2021-11-12 13:06:30|25473.04|25353.04|25474.87|25354.87|25474.98|25354.98|25472.55|25352.55|10
1636722400000|2021-11-12 13:06:40|25475.19|25355.19|25477.29|25357.29|25477.68|25357.68|25475.19|25355.19|10
1636722410000|2021-11-12 13:06:50|25477.66|25357.66|25477.47|25357.47|25478.49|25358.49|25477.1|25357.1|8
1636722420000|2021-11-12 13:07:00|25476.45|25356.45|25473.17|25353.17|25476.52|25356.52|25473.17|25353.17|10
1636722430000|2021-11-12 13:07:10|25473.03|25353.03|25462.55|25342.55|25473.03|25353.03|25462.55|25342.55|10
1636722440000|2021-11-12 13:07:20|25459.79|25339.79|25451.55|25331.55|25459.79|25339.79|25451.55|25331.55|10
1636722450000|2021-11-12 13:07:30|25450.32|25330.32|25447.29|25327.29|25451.38|25331.38|25447.29|25327.29|10
1636722460000|2021-11-12 13:07:40|25447.13|25327.13|25438.7|25318.7|25447.13|25327.13|25438.7|25318.7|10
1636722470000|2021-11-12 13:07:50|25434.68|25314.68|25427.66|25307.66|25434.99|25314.99|25426.96|25306.96|10
1636722480000|2021-11-12 13:08:00|25426.66|25306.66|25413.55|25293.55|25426.66|25306.66|25412.61|25292.61|10
1636722490000|2021-11-12 13:08:10|25413.52|25293.52|25411.22|25291.22|25414.28|25294.28|25411.22|25291.22|10
1636722500000|2021-11-12 13:08:20|25410.79|25290.79|25395.99|25275.99|25410.79|25290.79|25395.99|25275.99|10
1636722510000|2021-11-12 13:08:30|25395.97|25275.97|25391.04|25271.04|25396.11|25276.11|25391.04|25271.04|10
1636722520000|2021-11-12 13:08:40|25390.64|25270.64|25371.49|25251.49|25390.64|25270.64|25371.49|25251.49|10
1636722530000|2021-11-12 13:08:50|25368.72|25248.72|25357.84|25237.84|25368.72|25248.72|25357.84|25237.84|10
1636722540000|2021-11-12 13:09:00|25357.48|25237.48|25355.45|25235.45|25357.48|25237.48|25353.52|25233.52|10
1636722550000|2021-11-12 13:09:10|25356.78|25236.78|25360.75|25240.75|25361.2|25241.2|25356.7|25236.7|10
1636722560000|2021-11-12 13:09:20|25360.3|25240.3|25355.76|25235.76|25360.3|25240.3|25355.76|25235.76|10
1636722570000|2021-11-12 13:09:30|25355.6|25235.6|25349.46|25229.46|25356.88|25236.88|25349.46|25229.46|10
1636722580000|2021-11-12 13:09:40|25348.17|25228.17|25345.1|25225.1|25348.17|25228.17|25344.61|25224.61|10
1636722590000|2021-11-12 13:09:50|25342.74|25222.74|25340.13|25220.13|25342.74|25222.74|25339.06|25219.06|10
1636722600000|2021-11-12 13:10:00|25340.28|25220.28|25328.19|25208.19|25340.91|25220.91|25327.23|25207.23|10
1636722610000|2021-11-12 13:10:10|25328.87|25208.87|25326.39|25206.39|25329.18|25209.18|25324.91|25204.91|10
1636722620000|2021-11-12 13:10:20|25324.99|25204.99|25325.91|25205.91|25325.97|25205.97|25324.71|25204.71|10
1636722630000|2021-11-12 13:10:30|25324.94|25204.94|25337.92|25217.92|25337.92|25217.92|25324.94|25204.94|10
1636722640000|2021-11-12 13:10:40|25337.88|25217.88|25340.07|25220.07|25341.61|25221.61|25337.88|25217.88|10
1636722650000|2021-11-12 13:10:50|25338.82|25218.82|25339.74|25219.74|25340.32|25220.32|25338.38|25218.38|10
1636722660000|2021-11-12 13:11:00|25340.44|25220.44|25342.51|25222.51|25343.46|25223.46|25339.73|25219.73|10
1636722670000|2021-11-12 13:11:10|25340.74|25220.74|25342.28|25222.28|25342.28|25222.28|25340.66|25220.66|10
1636722680000|2021-11-12 13:11:20|25343.23|25223.23|25344.63|25224.63|25345.28|25225.28|25343.23|25223.23|10
1636722690000|2021-11-12 13:11:30|25343.96|25223.96|25346|25226|25346|25226|25343.72|25223.72|10
1636722700000|2021-11-12 13:11:40|25346.35|25226.35|25349.82|25229.82|25350.86|25230.86|25346.35|25226.35|10
1636722710000|2021-11-12 13:11:50|25349.75|25229.75|25346.76|25226.76|25350.18|25230.18|25346.46|25226.46|10
1636722720000|2021-11-12 13:12:00|25346.12|25226.12|25342.65|25222.65|25346.12|25226.12|25342.65|25222.65|9
1636722730000|2021-11-12 13:12:10|25342.89|25222.89|25336.66|25216.66|25342.89|25222.89|25336.66|25216.66|10
1636722740000|2021-11-12 13:12:20|25336.42|25216.42|25334.93|25214.93|25336.43|25216.43|25334.56|25214.56|10
1636722750000|2021-11-12 13:12:30|25329.92|25209.92|25322.34|25202.34|25330.28|25210.28|25322.34|25202.34|10
1636722760000|2021-11-12 13:12:40|25321.7|25201.7|25318.78|25198.78|25321.7|25201.7|25317.1|25197.1|10
1636722770000|2021-11-12 13:12:50|25319.22|25199.22|25316.46|25196.46|25319.22|25199.22|25316.1|25196.1|10
1636722780000|2021-11-12 13:13:00|25315.29|25195.29|25316.64|25196.64|25317.53|25197.53|25314.54|25194.54|9
1636722790000|2021-11-12 13:13:10|25316.89|25196.89|25321.04|25201.04|25321.04|25201.04|25316.87|25196.87|10
1636722800000|2021-11-12 13:13:20|25322|25202|25323.34|25203.34|25323.34|25203.34|25321.78|25201.78|10
1636722810000|2021-11-12 13:13:30|25323.62|25203.62|25325.92|25205.92|25325.92|25205.92|25321.85|25201.85|10
1636722820000|2021-11-12 13:13:40|25328.92|25208.92|25330.48|25210.48|25332.5|25212.5|25328.92|25208.92|10
1636722830000|2021-11-12 13:13:50|25329.56|25209.56|25327.69|25207.69|25329.56|25209.56|25326.82|25206.82|10
1636722840000|2021-11-12 13:14:00|25327.7|25207.7|25317.53|25197.53|25327.7|25207.7|25317.53|25197.53|10
1636722850000|2021-11-12 13:14:10|25317.76|25197.76|25316.37|25196.37|25318.38|25198.38|25316.37|25196.37|10
1636722860000|2021-11-12 13:14:20|25316.08|25196.08|25320.2|25200.2|25320.2|25200.2|25316.08|25196.08|10
1636722870000|2021-11-12 13:14:30|25319.88|25199.88|25321.48|25201.48|25321.68|25201.68|25319.88|25199.88|9
1636722880000|2021-11-12 13:14:40|25320.48|25200.48|25323.18|25203.18|25323.51|25203.51|25320.48|25200.48|10
1636722890000|2021-11-12 13:14:50|25323.2|25203.2|25323.77|25203.77|25324.15|25204.15|25323.2|25203.2|10
1636722900000|2021-11-12 13:15:00|25323.53|25203.53|25320.42|25200.42|25323.53|25203.53|25319.57|25199.57|10
1636722910000|2021-11-12 13:15:10|25319.86|25199.86|25316.17|25196.17|25319.86|25199.86|25316.17|25196.17|10
1636722920000|2021-11-12 13:15:20|25315.17|25195.17|25309.89|25189.89|25315.17|25195.17|25309.49|25189.49|10
1636722930000|2021-11-12 13:15:30|25310.65|25190.65|25303.3|25183.3|25310.65|25190.65|25303.3|25183.3|10
1636722940000|2021-11-12 13:15:40|25301.65|25181.65|25299.92|25179.92|25301.82|25181.82|25299.92|25179.92|9
1636722950000|2021-11-12 13:15:50|25298.43|25178.43|25290.63|25170.63|25298.43|25178.43|25290.63|25170.63|10
1636722960000|2021-11-12 13:16:00|25289.86|25169.86|25288.7|25168.7|25290.05|25170.05|25287.96|25167.96|10
1636722970000|2021-11-12 13:16:10|25289.72|25169.72|25288.37|25168.37|25291.21|25171.21|25288.37|25168.37|10
1636722980000|2021-11-12 13:16:20|25288.03|25168.03|25281.96|25161.96|25288.03|25168.03|25281.46|25161.46|10
1636722990000|2021-11-12 13:16:30|25281.75|25161.75|25276.52|25156.52|25281.98|25161.98|25276.27|25156.27|10
1636723000000|2021-11-12 13:16:40|25275.97|25155.97|25269.79|25149.79|25275.97|25155.97|25269.78|25149.78|10
1636723010000|2021-11-12 13:16:50|25268.34|25148.34|25263.63|25143.63|25268.34|25148.34|25262.92|25142.92|10
1636723020000|2021-11-12 13:17:00|25263.41|25143.41|25260.09|25140.09|25264.1|25144.1|25259.61|25139.61|10
1636723030000|2021-11-12 13:17:10|25260.54|25140.54|25250.29|25130.29|25260.54|25140.54|25250.29|25130.29|10
1636723040000|2021-11-12 13:17:20|25249.83|25129.83|25240.9|25120.9|25249.83|25129.83|25240.9|25120.9|10
1636723050000|2021-11-12 13:17:30|25241.67|25121.67|25241.48|25121.48|25242.32|25122.32|25241.32|25121.32|10
1636723060000|2021-11-12 13:17:40|25241.52|25121.52|25236.03|25116.03|25241.52|25121.52|25235.88|25115.88|10
1636723070000|2021-11-12 13:17:50|25235.88|25115.88|25238.78|25118.78|25238.78|25118.78|25235.86|25115.86|10
1636723080000|2021-11-12 13:18:00|25238.65|25118.65|25242.68|25122.68|25242.68|25122.68|25238.65|25118.65|10
1636723090000|2021-11-12 13:18:10|25243.55|25123.55|25243.64|25123.64|25246.08|25126.08|25243.55|25123.55|10
1636723100000|2021-11-12 13:18:20|25243.53|25123.53|25231.88|25111.88|25243.53|25123.53|25231.88|25111.88|10
1636723110000|2021-11-12 13:18:30|25231.41|25111.41|25227.43|25107.43|25231.41|25111.41|25227.43|25107.43|10
1636723120000|2021-11-12 13:18:40|25226.72|25106.72|25225.08|25105.08|25227.22|25107.22|25224.7|25104.7|10
1636723130000|2021-11-12 13:18:50|25225.94|25105.94|25226.05|25106.05|25226.42|25106.42|25224.75|25104.75|10
1636723140000|2021-11-12 13:19:00|25225.95|25105.95|25223.87|25103.87|25228.98|25108.98|25223.87|25103.87|10
1636723150000|2021-11-12 13:19:10|25222.58|25102.58|25224.36|25104.36|25224.97|25104.97|25222.4|25102.4|10
1636723160000|2021-11-12 13:19:20|25223.8|25103.8|25220.15|25100.15|25223.8|25103.8|25219.3|25099.3|10
1636723170000|2021-11-12 13:19:30|25220.06|25100.06|25218.81|25098.81|25220.51|25100.51|25218.5|25098.5|9
1636723180000|2021-11-12 13:19:40|25218.96|25098.96|25215.3|25095.3|25218.96|25098.96|25215.3|25095.3|10
1636723190000|2021-11-12 13:19:50|25214.79|25094.79|25213.24|25093.24|25214.79|25094.79|25212.66|25092.66|9
1636723200000|2021-11-12 13:20:00|25214.42|25094.42|25217.73|25097.73|25217.73|25097.73|25214.42|25094.42|9
1636723210000|2021-11-12 13:20:10|25217.59|25097.59|25223.95|25103.95|25224.11|25104.11|25217.59|25097.59|10
1636723220000|2021-11-12 13:20:20|25223.59|25103.59|25219.88|25099.88|25223.59|25103.59|25219.79|25099.79|10
1636723230000|2021-11-12 13:20:30|25220.85|25100.85|25215.67|25095.67|25220.85|25100.85|25215.43|25095.43|10
1636723240000|2021-11-12 13:20:40|25215.07|25095.07|25214.41|25094.41|25215.07|25095.07|25213.28|25093.28|10
1636723250000|2021-11-12 13:20:50|25214.04|25094.04|25212.63|25092.63|25216.16|25096.16|25212.63|25092.63|10
1636723260000|2021-11-12 13:21:00|25212.37|25092.37|25210.18|25090.18|25212.37|25092.37|25209.84|25089.84|10
1636723270000|2021-11-12 13:21:10|25209.88|25089.88|25207.32|25087.32|25209.88|25089.88|25206.07|25086.07|10
1636723280000|2021-11-12 13:21:20|25209.02|25089.02|25213.14|25093.14|25213.25|25093.25|25209.02|25089.02|10
1636723290000|2021-11-12 13:21:30|25215.98|25095.98|25221.24|25101.24|25221.24|25101.24|25215.98|25095.98|10
1636723300000|2021-11-12 13:21:40|25222.15|25102.15|25218.53|25098.53|25222.78|25102.78|25218.53|25098.53|10
1636723310000|2021-11-12 13:21:50|25217.89|25097.89|25210.32|25090.32|25217.89|25097.89|25210.32|25090.32|10
1636723320000|2021-11-12 13:22:00|25210.4|25090.4|25214.69|25094.69|25215.14|25095.14|25210.4|25090.4|10
1636723330000|2021-11-12 13:22:10|25214.62|25094.62|25212.62|25092.62|25215.03|25095.03|25212.62|25092.62|10
1636723340000|2021-11-12 13:22:20|25212.7|25092.7|25204.22|25084.22|25212.7|25092.7|25204.22|25084.22|10
1636723350000|2021-11-12 13:22:30|25203.23|25083.23|25198.03|25078.03|25203.23|25083.23|25197.77|25077.77|10
1636723360000|2021-11-12 13:22:40|25187.82|25067.82|25175.7|25055.7|25187.82|25067.82|25171.39|25051.39|10
1636723370000|2021-11-12 13:22:50|25175.78|25055.78|25177.75|25057.75|25177.75|25057.75|25175.78|25055.78|10
1636723380000|2021-11-12 13:23:00|25177.88|25057.88|25183.97|25063.97|25186.07|25066.07|25177.88|25057.88|10
1636723390000|2021-11-12 13:23:10|25192.84|25072.84|25216.96|25096.96|25216.96|25096.96|25192.84|25072.84|10
1636723400000|2021-11-12 13:23:20|25219.06|25099.06|25247.99|25127.99|25247.99|25127.99|25219.06|25099.06|10
1636723410000|2021-11-12 13:23:30|25250.46|25130.46|25267.4|25147.4|25267.56|25147.56|25250.46|25130.46|9
1636723420000|2021-11-12 13:23:40|25265.82|25145.82|25248.11|25128.11|25265.82|25145.82|25246.91|25126.91|10
1636723430000|2021-11-12 13:23:50|25248.41|25128.41|25254.46|25134.46|25255.62|25135.62|25248.27|25128.27|10
1636723440000|2021-11-12 13:24:00|25253.7|25133.7|25255.65|25135.65|25255.93|25135.93|25253.21|25133.21|10
1636723450000|2021-11-12 13:24:10|25255.44|25135.44|25257.33|25137.33|25257.33|25137.33|25253.26|25133.26|10
1636723460000|2021-11-12 13:24:20|25257.85|25137.85|25261.38|25141.38|25262.89|25142.89|25257.85|25137.85|10
1636723470000|2021-11-12 13:24:30|25261.83|25141.83|25262.73|25142.73|25263.95|25143.95|25260.52|25140.52|10
1636723480000|2021-11-12 13:24:40|25262.42|25142.42|25259.29|25139.29|25262.42|25142.42|25259.21|25139.21|10
1636723490000|2021-11-12 13:24:50|25258.83|25138.83|25256.46|25136.46|25258.83|25138.83|25255.73|25135.73|10
1636723500000|2021-11-12 13:25:00|25259.58|25139.58|25275.5|25155.5|25276.31|25156.31|25259.58|25139.58|10
1636723510000|2021-11-12 13:25:10|25275.51|25155.51|25272.85|25152.85|25276.26|25156.26|25272.7|25152.7|9
1636723520000|2021-11-12 13:25:20|25271.04|25151.04|25266.09|25146.09|25271.04|25151.04|25264.9|25144.9|10
1636723530000|2021-11-12 13:25:30|25266.22|25146.22|25269.87|25149.87|25269.87|25149.87|25265.18|25145.18|10
1636723540000|2021-11-12 13:25:40|25269.26|25149.26|25271.57|25151.57|25271.57|25151.57|25269.26|25149.26|10
1636723550000|2021-11-12 13:25:50|25272.04|25152.04|25268.12|25148.12|25272.44|25152.44|25268.12|25148.12|10
1636723560000|2021-11-12 13:26:00|25268.14|25148.14|25272.41|25152.41|25272.41|25152.41|25266.86|25146.86|10
1636723570000|2021-11-12 13:26:10|25274.05|25154.05|25274.61|25154.61|25274.61|25154.61|25273.92|25153.92|9
1636723580000|2021-11-12 13:26:20|25274.59|25154.59|25275.53|25155.53|25277.35|25157.35|25274.59|25154.59|10
1636723590000|2021-11-12 13:26:30|25274.13|25154.13|25271.77|25151.77|25274.4|25154.4|25271.77|25151.77|10
1636723600000|2021-11-12 13:26:40|25271.64|25151.64|25273.07|25153.07|25273.47|25153.47|25270.86|25150.86|10
1636723610000|2021-11-12 13:26:50|25272.98|25152.98|25274.22|25154.22|25274.63|25154.63|25272.66|25152.66|10
1636723620000|2021-11-12 13:27:00|25275.47|25155.47|25276.99|25156.99|25276.99|25156.99|25275.11|25155.11|10
1636723630000|2021-11-12 13:27:10|25277.95|25157.95|25285.98|25165.98|25285.98|25165.98|25277.95|25157.95|10
1636723640000|2021-11-12 13:27:20|25286.21|25166.21|25291.09|25171.09|25291.09|25171.09|25285.85|25165.85|10
1636723650000|2021-11-12 13:27:30|25290.15|25170.15|25298.6|25178.6|25298.6|25178.6|25290.15|25170.15|9
1636723660000|2021-11-12 13:27:40|25298.86|25178.86|25313.32|25193.32|25313.32|25193.32|25298.86|25178.86|10
1636723670000|2021-11-12 13:27:50|25313.38|25193.38|25322.9|25202.9|25322.9|25202.9|25313.38|25193.38|10
1636723680000|2021-11-12 13:28:00|25324.12|25204.12|25329.9|25209.9|25329.9|25209.9|25324.12|25204.12|10
1636723690000|2021-11-12 13:28:10|25330.1|25210.1|25332.14|25212.14|25332.41|25212.41|25329.7|25209.7|10
1636723700000|2021-11-12 13:28:20|25332.44|25212.44|25334.83|25214.83|25334.83|25214.83|25331.87|25211.87|10
1636723710000|2021-11-12 13:28:30|25334.77|25214.77|25336.12|25216.12|25336.89|25216.89|25334.77|25214.77|10
1636723720000|2021-11-12 13:28:40|25337.07|25217.07|25333.22|25213.22|25337.07|25217.07|25333.22|25213.22|10
1636723730000|2021-11-12 13:28:50|25333.02|25213.02|25332.27|25212.27|25334.82|25214.82|25332.27|25212.27|10
1636723740000|2021-11-12 13:29:00|25332.84|25212.84|25333.74|25213.74|25335.45|25215.45|25332.79|25212.79|10
1636723750000|2021-11-12 13:29:10|25333.69|25213.69|25332.76|25212.76|25333.69|25213.69|25332.44|25212.44|9
1636723760000|2021-11-12 13:29:20|25332.04|25212.04|25326.79|25206.79|25332.04|25212.04|25326.6|25206.6|10
1636723770000|2021-11-12 13:29:30|25326.41|25206.41|25323.81|25203.81|25326.41|25206.41|25323.81|25203.81|10
1636723780000|2021-11-12 13:29:40|25324.12|25204.12|25328.28|25208.28|25329.03|25209.03|25324.12|25204.12|9
1636723790000|2021-11-12 13:29:50|25329.18|25209.18|25333.47|25213.47|25334.2|25214.2|25329.18|25209.18|10
1636723800000|2021-11-12 13:30:00|25333.78|25213.78|25332.88|25212.88|25333.78|25213.78|25332.48|25212.48|10
1636723810000|2021-11-12 13:30:10|25332.44|25212.44|25332.5|25212.5|25334.08|25214.08|25332.44|25212.44|10
1636723820000|2021-11-12 13:30:20|25331.81|25211.81|25333.1|25213.1|25333.1|25213.1|25329.7|25209.7|10
1636723830000|2021-11-12 13:30:30|25333.73|25213.73|25339.7|25219.7|25339.7|25219.7|25333.62|25213.62|10
1636723840000|2021-11-12 13:30:40|25339.47|25219.47|25348.5|25228.5|25348.5|25228.5|25339.45|25219.45|10
1636723850000|2021-11-12 13:30:50|25349.76|25229.76|25355.18|25235.18|25356.32|25236.32|25349.76|25229.76|9
1636723860000|2021-11-12 13:31:00|25357.61|25237.61|25352.5|25232.5|25357.61|25237.61|25352.5|25232.5|10
1636723870000|2021-11-12 13:31:10|25353.22|25233.22|25357.68|25237.68|25357.68|25237.68|25353.22|25233.22|10
1636723880000|2021-11-12 13:31:20|25357.22|25237.22|25357.28|25237.28|25359.16|25239.16|25356.79|25236.79|10
1636723890000|2021-11-12 13:31:30|25357.03|25237.03|25353.15|25233.15|25357.03|25237.03|25353.15|25233.15|10
1636723900000|2021-11-12 13:31:40|25352.82|25232.82|25352.91|25232.91|25354.08|25234.08|25352.31|25232.31|10
1636723910000|2021-11-12 13:31:50|25353.41|25233.41|25356.2|25236.2|25356.2|25236.2|25353.41|25233.41|10
1636723920000|2021-11-12 13:32:00|25356.58|25236.58|25359.84|25239.84|25359.84|25239.84|25356.38|25236.38|10
1636723930000|2021-11-12 13:32:10|25360.65|25240.65|25361.51|25241.51|25362.05|25242.05|25360.65|25240.65|10
1636723940000|2021-11-12 13:32:20|25361.77|25241.77|25359.8|25239.8|25361.77|25241.77|25359.8|25239.8|9
1636723950000|2021-11-12 13:32:30|25359.69|25239.69|25354.54|25234.54|25359.69|25239.69|25354.54|25234.54|10
1636723960000|2021-11-12 13:32:40|25354.48|25234.48|25353.64|25233.64|25354.82|25234.82|25353.64|25233.64|10
1636723970000|2021-11-12 13:32:50|25351.04|25231.04|25350.97|25230.97|25352.78|25232.78|25350.41|25230.41|10
1636723980000|2021-11-12 13:33:00|25350.93|25230.93|25350.85|25230.85|25351.92|25231.92|25350.08|25230.08|10
1636723990000|2021-11-12 13:33:10|25350.87|25230.87|25351.64|25231.64|25352.22|25232.22|25350.87|25230.87|9
1636724000000|2021-11-12 13:33:20|25351.6|25231.6|25347.55|25227.55|25351.87|25231.87|25347.55|25227.55|10
1636724010000|2021-11-12 13:33:30|25347.45|25227.45|25342.49|25222.49|25347.45|25227.45|25342.49|25222.49|10
1636724020000|2021-11-12 13:33:40|25340.83|25220.83|25339.02|25219.02|25341.44|25221.44|25338.3|25218.3|10
1636724030000|2021-11-12 13:33:50|25338.97|25218.97|25333.57|25213.57|25340.73|25220.73|25333.57|25213.57|10
1636724040000|2021-11-12 13:34:00|25334.76|25214.76|25321.33|25201.33|25334.9|25214.9|25321.33|25201.33|10
1636724050000|2021-11-12 13:34:10|25318.99|25198.99|25318.75|25198.75|25319.34|25199.34|25318.42|25198.42|10
1636724060000|2021-11-12 13:34:20|25318.39|25198.39|25315.16|25195.16|25318.39|25198.39|25314.1|25194.1|10
1636724070000|2021-11-12 13:34:30|25314.2|25194.2|25312.85|25192.85|25314.28|25194.28|25311.82|25191.82|10
1636724080000|2021-11-12 13:34:40|25313.06|25193.06|25310.77|25190.77|25313.06|25193.06|25310.77|25190.77|10
1636724090000|2021-11-12 13:34:50|25309.96|25189.96|25310.33|25190.33|25310.33|25190.33|25308.43|25188.43|10
1636724100000|2021-11-12 13:35:00|25310|25190|25309.56|25189.56|25310.77|25190.77|25309.56|25189.56|10
1636724110000|2021-11-12 13:35:10|25309.74|25189.74|25309.39|25189.39|25309.75|25189.75|25308.06|25188.06|9
1636724120000|2021-11-12 13:35:20|25309.52|25189.52|25313.18|25193.18|25313.44|25193.44|25309.52|25189.52|10
1636724130000|2021-11-12 13:35:30|25313.6|25193.6|25316.24|25196.24|25316.24|25196.24|25313.43|25193.43|10
1636724140000|2021-11-12 13:35:40|25316.26|25196.26|25316.62|25196.62|25316.85|25196.85|25314.17|25194.17|10
1636724150000|2021-11-12 13:35:50|25316.85|25196.85|25319.3|25199.3|25319.43|25199.43|25316.85|25196.85|10
1636724160000|2021-11-12 13:36:00|25319.15|25199.15|25322.92|25202.92|25323.48|25203.48|25319.15|25199.15|10
1636724170000|2021-11-12 13:36:10|25322.88|25202.88|25326.61|25206.61|25326.61|25206.61|25322.88|25202.88|10
1636724180000|2021-11-12 13:36:20|25327.92|25207.92|25329.05|25209.05|25329.05|25209.05|25327.92|25207.92|10
1636724190000|2021-11-12 13:36:30|25329.43|25209.43|25331.18|25211.18|25331.18|25211.18|25329.07|25209.07|10
1636724200000|2021-11-12 13:36:40|25331.2|25211.2|25333|25213|25333.25|25213.25|25330.88|25210.88|10
1636724210000|2021-11-12 13:36:50|25333.12|25213.12|25335.74|25215.74|25336.46|25216.46|25333.12|25213.12|10
1636724220000|2021-11-12 13:37:00|25336.16|25216.16|25337.48|25217.48|25338.09|25218.09|25336.16|25216.16|9
1636724230000|2021-11-12 13:37:10|25337.86|25217.86|25340.51|25220.51|25340.75|25220.75|25337.65|25217.65|9
1636724240000|2021-11-12 13:37:20|25340.82|25220.82|25339.28|25219.28|25341.81|25221.81|25339.28|25219.28|10
1636724250000|2021-11-12 13:37:30|25338.53|25218.53|25343.44|25223.44|25343.44|25223.44|25338.53|25218.53|10
1636724260000|2021-11-12 13:37:40|25344.35|25224.35|25348.29|25228.29|25348.87|25228.87|25344.35|25224.35|8
1636724270000|2021-11-12 13:37:50|25348.82|25228.82|25351.5|25231.5|25351.5|25231.5|25348.82|25228.82|10
1636724280000|2021-11-12 13:38:00|25351.03|25231.03|25349|25229|25351.03|25231.03|25347.83|25227.83|10
1636724290000|2021-11-12 13:38:10|25348.4|25228.4|25352.06|25232.06|25352.06|25232.06|25348.15|25228.15|10
1636724300000|2021-11-12 13:38:20|25352.7|25232.7|25351.82|25231.82|25353.28|25233.28|25351.41|25231.41|10
1636724310000|2021-11-12 13:38:30|25351.73|25231.73|25357.08|25237.08|25357.08|25237.08|25351.73|25231.73|10
1636724320000|2021-11-12 13:38:40|25357.12|25237.12|25365|25245|25365|25245|25357.12|25237.12|10
1636724330000|2021-11-12 13:38:50|25364.38|25244.38|25371.11|25251.11|25371.11|25251.11|25364.38|25244.38|10
1636724340000|2021-11-12 13:39:00|25371.33|25251.33|25371.76|25251.76|25373.34|25253.34|25371.33|25251.33|10
1636724350000|2021-11-12 13:39:10|25371.97|25251.97|25372.29|25252.29|25372.33|25252.33|25371.2|25251.2|10
1636724360000|2021-11-12 13:39:20|25372.45|25252.45|25371.69|25251.69|25372.99|25252.99|25370.3|25250.3|10
1636724370000|2021-11-12 13:39:30|25373.8|25253.8|25375.21|25255.21|25375.21|25255.21|25372.96|25252.96|10
1636724380000|2021-11-12 13:39:40|25375.62|25255.62|25386.54|25266.54|25386.54|25266.54|25375.62|25255.62|10
1636724390000|2021-11-12 13:39:50|25387.73|25267.73|25394.91|25274.91|25395.95|25275.95|25387.62|25267.62|10
1636724400000|2021-11-12 13:40:00|25395.42|25275.42|25403.88|25283.88|25403.91|25283.91|25395.42|25275.42|10
1636724410000|2021-11-12 13:40:10|25403.02|25283.02|25398.91|25278.91|25403.75|25283.75|25398.91|25278.91|10
1636724420000|2021-11-12 13:40:20|25398.63|25278.63|25399.57|25279.57|25399.72|25279.72|25398.11|25278.11|10
1636724430000|2021-11-12 13:40:30|25399.28|25279.28|25401.13|25281.13|25401.13|25281.13|25398.94|25278.94|10
1636724440000|2021-11-12 13:40:40|25400.39|25280.39|25397.8|25277.8|25400.73|25280.73|25397.8|25277.8|10
1636724450000|2021-11-12 13:40:50|25398.41|25278.41|25401.2|25281.2|25401.27|25281.27|25398.41|25278.41|10
1636724460000|2021-11-12 13:41:00|25402.27|25282.27|25400.18|25280.18|25402.27|25282.27|25400.18|25280.18|10
1636724470000|2021-11-12 13:41:10|25400.32|25280.32|25398.83|25278.83|25400.32|25280.32|25396.39|25276.39|10
1636724480000|2021-11-12 13:41:20|25398.28|25278.28|25402.71|25282.71|25402.71|25282.71|25396.91|25276.91|10
1636724490000|2021-11-12 13:41:30|25403.06|25283.06|25408.63|25288.63|25408.63|25288.63|25401.92|25281.92|10
1636724500000|2021-11-12 13:41:40|25409.71|25289.71|25412.37|25292.37|25412.37|25292.37|25409.71|25289.71|10
1636724510000|2021-11-12 13:41:50|25412.28|25292.28|25416.14|25296.14|25416.14|25296.14|25412.28|25292.28|9
1636724520000|2021-11-12 13:42:00|25417.39|25297.39|25418.48|25298.48|25418.48|25298.48|25417.39|25297.39|10
1636724530000|2021-11-12 13:42:10|25418.95|25298.95|25421.46|25301.46|25421.46|25301.46|25418.41|25298.41|10
1636724540000|2021-11-12 13:42:20|25421.68|25301.68|25419.72|25299.72|25421.68|25301.68|25419.37|25299.37|10
1636724550000|2021-11-12 13:42:30|25419.39|25299.39|25418.48|25298.48|25419.39|25299.39|25416.84|25296.84|10
1636724560000|2021-11-12 13:42:40|25419.03|25299.03|25420.32|25300.32|25420.32|25300.32|25417.87|25297.87|10
1636724570000|2021-11-12 13:42:50|25421.3|25301.3|25428.65|25308.65|25428.65|25308.65|25421.3|25301.3|10
1636724580000|2021-11-12 13:43:00|25430.06|25310.06|25433.36|25313.36|25433.36|25313.36|25430.06|25310.06|10
1636724590000|2021-11-12 13:43:10|25433.22|25313.22|25435.26|25315.26|25435.26|25315.26|25433.22|25313.22|9
1636724600000|2021-11-12 13:43:20|25435.63|25315.63|25435.93|25315.93|25436.12|25316.12|25434.43|25314.43|10
1636724610000|2021-11-12 13:43:30|25437.46|25317.46|25438.61|25318.61|25438.65|25318.65|25437.46|25317.46|9
1636724620000|2021-11-12 13:43:40|25438.83|25318.83|25436.99|25316.99|25438.83|25318.83|25436.99|25316.99|10
1636724630000|2021-11-12 13:43:50|25437.27|25317.27|25441.15|25321.15|25441.15|25321.15|25437.27|25317.27|10
1636724640000|2021-11-12 13:44:00|25441.34|25321.34|25444.79|25324.79|25445.34|25325.34|25441.3|25321.3|10
1636724650000|2021-11-12 13:44:10|25444.71|25324.71|25445.16|25325.16|25446.3|25326.3|25444.71|25324.71|10
1636724660000|2021-11-12 13:44:20|25445.12|25325.12|25443.79|25323.79|25445.12|25325.12|25443.64|25323.64|10
1636724670000|2021-11-12 13:44:30|25443.49|25323.49|25446.2|25326.2|25446.2|25326.2|25443.49|25323.49|10
1636724680000|2021-11-12 13:44:40|25446.44|25326.44|25451.81|25331.81|25451.81|25331.81|25446.44|25326.44|10
1636724690000|2021-11-12 13:44:50|25451.4|25331.4|25454.38|25334.38|25455.6|25335.6|25451.4|25331.4|10
1636724700000|2021-11-12 13:45:00|25453.54|25333.54|25456.64|25336.64|25456.64|25336.64|25453.54|25333.54|10
1636724710000|2021-11-12 13:45:10|25456.32|25336.32|25453.75|25333.75|25456.32|25336.32|25453.18|25333.18|10
1636724720000|2021-11-12 13:45:20|25454.16|25334.16|25455.68|25335.68|25456.4|25336.4|25454.16|25334.16|10
1636724730000|2021-11-12 13:45:30|25455.8|25335.8|25460.18|25340.18|25460.18|25340.18|25455.16|25335.16|10
1636724740000|2021-11-12 13:45:40|25460.66|25340.66|25467.83|25347.83|25467.83|25347.83|25460.66|25340.66|10
1636724750000|2021-11-12 13:45:50|25468.09|25348.09|25468.48|25348.48|25469.07|25349.07|25467.31|25347.31|10
1636724760000|2021-11-12 13:46:00|25468.68|25348.68|25466.67|25346.67|25469.71|25349.71|25466.67|25346.67|10
1636724770000|2021-11-12 13:46:10|25466.96|25346.96|25471.91|25351.91|25471.91|25351.91|25465.68|25345.68|10
1636724780000|2021-11-12 13:46:20|25471.83|25351.83|25472.59|25352.59|25472.59|25352.59|25471.75|25351.75|9
1636724790000|2021-11-12 13:46:30|25472.49|25352.49|25477.22|25357.22|25477.22|25357.22|25472.49|25352.49|10
1636724800000|2021-11-12 13:46:40|25477.27|25357.27|25479.86|25359.86|25479.86|25359.86|25477.27|25357.27|10
1636724810000|2021-11-12 13:46:50|25482.08|25362.08|25484.41|25364.41|25484.44|25364.44|25481.33|25361.33|10
1636724820000|2021-11-12 13:47:00|25483.92|25363.92|25481.44|25361.44|25483.92|25363.92|25481.4|25361.4|10
1636724830000|2021-11-12 13:47:10|25481.22|25361.22|25481.45|25361.45|25482.04|25362.04|25478.25|25358.25|10
1636724840000|2021-11-12 13:47:20|25480.52|25360.52|25479.97|25359.97|25481.4|25361.4|25479.93|25359.93|10
1636724850000|2021-11-12 13:47:30|25480.04|25360.04|25476.58|25356.58|25480.04|25360.04|25476.58|25356.58|9
1636724860000|2021-11-12 13:47:40|25476.55|25356.55|25477.27|25357.27|25477.54|25357.54|25475.88|25355.88|10
1636724870000|2021-11-12 13:47:50|25477.79|25357.79|25483.17|25363.17|25483.93|25363.93|25477.53|25357.53|10
1636724880000|2021-11-12 13:48:00|25485.35|25365.35|25492.12|25372.12|25492.12|25372.12|25485.35|25365.35|9
1636724890000|2021-11-12 13:48:10|25492.34|25372.34|25497.03|25377.03|25497.03|25377.03|25492.09|25372.09|10
1636724900000|2021-11-12 13:48:20|25497.02|25377.02|25491.73|25371.73|25497.47|25377.47|25491.51|25371.51|10
1636724910000|2021-11-12 13:48:30|25491.92|25371.92|25489.57|25369.57|25491.92|25371.92|25489.35|25369.35|10
1636724920000|2021-11-12 13:48:40|25489.56|25369.56|25489.93|25369.93|25489.97|25369.97|25488.59|25368.59|10
1636724930000|2021-11-12 13:48:50|25489.31|25369.31|25494.14|25374.14|25494.14|25374.14|25489.21|25369.21|10
1636724940000|2021-11-12 13:49:00|25494.19|25374.19|25494.83|25374.83|25495.89|25375.89|25493.72|25373.72|9
1636724950000|2021-11-12 13:49:10|25495.23|25375.23|25493.39|25373.39|25495.39|25375.39|25493.39|25373.39|10
1636724960000|2021-11-12 13:49:20|25492.15|25372.15|25486.48|25366.48|25492.15|25372.15|25486.48|25366.48|10
1636724970000|2021-11-12 13:49:30|25485.77|25365.77|25475.4|25355.4|25485.77|25365.77|25475.4|25355.4|10
1636724980000|2021-11-12 13:49:40|25475.42|25355.42|25468.69|25348.69|25475.42|25355.42|25468.69|25348.69|9
1636724990000|2021-11-12 13:49:50|25468.61|25348.61|25470.39|25350.39|25470.8|25350.8|25467.37|25347.37|10
1636725000000|2021-11-12 13:50:00|25470.16|25350.16|25468.79|25348.79|25470.83|25350.83|25468.79|25348.79|10
1636725010000|2021-11-12 13:50:10|25468.85|25348.85|25466.51|25346.51|25468.85|25348.85|25465.54|25345.54|10
1636725020000|2021-11-12 13:50:20|25466.35|25346.35|25462.12|25342.12|25466.35|25346.35|25462.12|25342.12|10
1636725030000|2021-11-12 13:50:30|25461.58|25341.58|25458.6|25338.6|25461.71|25341.71|25458.21|25338.21|10
1636725040000|2021-11-12 13:50:40|25458.13|25338.13|25455.09|25335.09|25458.13|25338.13|25455.09|25335.09|10
1636725050000|2021-11-12 13:50:50|25455.45|25335.45|25454.44|25334.44|25455.69|25335.69|25454.38|25334.38|10
1636725060000|2021-11-12 13:51:00|25454.83|25334.83|25447.52|25327.52|25454.83|25334.83|25447.52|25327.52|10
1636725070000|2021-11-12 13:51:10|25447.4|25327.4|25446.5|25326.5|25447.46|25327.46|25446.47|25326.47|10
1636725080000|2021-11-12 13:51:20|25446.34|25326.34|25447.47|25327.47|25447.47|25327.47|25445.89|25325.89|9
1636725090000|2021-11-12 13:51:30|25447.14|25327.14|25446.56|25326.56|25447.42|25327.42|25446.56|25326.56|10
1636725100000|2021-11-12 13:51:40|25445.34|25325.34|25445.72|25325.72|25445.78|25325.78|25445.28|25325.28|9
1636725110000|2021-11-12 13:51:50|25445.59|25325.59|25443.72|25323.72|25446.15|25326.15|25443.72|25323.72|9
1636725120000|2021-11-12 13:52:00|25443.79|25323.79|25442.49|25322.49|25444.18|25324.18|25442.49|25322.49|10
1636725130000|2021-11-12 13:52:10|25442.33|25322.33|25442.32|25322.32|25443.18|25323.18|25442.02|25322.02|10
1636725140000|2021-11-12 13:52:20|25442.15|25322.15|25442.86|25322.86|25443.41|25323.41|25442.15|25322.15|10
1636725150000|2021-11-12 13:52:30|25443.4|25323.4|25439.6|25319.6|25444.11|25324.11|25439.6|25319.6|10
1636725160000|2021-11-12 13:52:40|25439.48|25319.48|25442.36|25322.36|25442.42|25322.42|25439.48|25319.48|9
1636725170000|2021-11-12 13:52:50|25442.43|25322.43|25439.64|25319.64|25442.43|25322.43|25439.62|25319.62|10
1636725180000|2021-11-12 13:53:00|25439.58|25319.58|25440.8|25320.8|25441.55|25321.55|25439.58|25319.58|10
1636725190000|2021-11-12 13:53:10|25440.67|25320.67|25442.12|25322.12|25442.12|25322.12|25440.15|25320.15|9
1636725200000|2021-11-12 13:53:20|25442.24|25322.24|25443.37|25323.37|25443.44|25323.44|25442.24|25322.24|9
1636725210000|2021-11-12 13:53:30|25443.29|25323.29|25437.84|25317.84|25443.29|25323.29|25436.79|25316.79|10
1636725220000|2021-11-12 13:53:40|25437.53|25317.53|25426.26|25306.26|25437.7|25317.7|25425.61|25305.61|10
1636725230000|2021-11-12 13:53:50|25425.76|25305.76|25425.26|25305.26|25428.23|25308.23|25424.28|25304.28|10
1636725240000|2021-11-12 13:54:00|25424.65|25304.65|25419.16|25299.16|25424.65|25304.65|25418.4|25298.4|9
1636725250000|2021-11-12 13:54:10|25418.77|25298.77|25423.49|25303.49|25423.49|25303.49|25418.68|25298.68|9
1636725260000|2021-11-12 13:54:20|25424.3|25304.3|25425.08|25305.08|25425.68|25305.68|25423.66|25303.66|10
1636725270000|2021-11-12 13:54:30|25425.1|25305.1|25431.86|25311.86|25431.86|25311.86|25425.1|25305.1|10
1636725280000|2021-11-12 13:54:40|25432.21|25312.21|25433.21|25313.21|25434.68|25314.68|25432.21|25312.21|10
1636725290000|2021-11-12 13:54:50|25433.62|25313.62|25439.02|25319.02|25439.21|25319.21|25432.86|25312.86|10
1636725300000|2021-11-12 13:55:00|25439.42|25319.42|25440.14|25320.14|25440.14|25320.14|25439.06|25319.06|10
1636725310000|2021-11-12 13:55:10|25440.64|25320.64|25444.59|25324.59|25444.59|25324.59|25440.64|25320.64|10
1636725320000|2021-11-12 13:55:20|25444.96|25324.96|25448.59|25328.59|25448.59|25328.59|25444.96|25324.96|10
1636725330000|2021-11-12 13:55:30|25446.65|25326.65|25451.25|25331.25|25451.25|25331.25|25446.41|25326.41|10
1636725340000|2021-11-12 13:55:40|25453.29|25333.29|25462.33|25342.33|25462.33|25342.33|25453.29|25333.29|10
1636725350000|2021-11-12 13:55:50|25460.59|25340.59|25466.72|25346.72|25466.72|25346.72|25460.59|25340.59|10
1636725360000|2021-11-12 13:56:00|25467.09|25347.09|25468.58|25348.58|25468.58|25348.58|25465.55|25345.55|10
1636725370000|2021-11-12 13:56:10|25468.14|25348.14|25473.49|25353.49|25473.49|25353.49|25468.14|25348.14|10
1636725380000|2021-11-12 13:56:20|25474.06|25354.06|25476.95|25356.95|25477.53|25357.53|25474.06|25354.06|10
1636725390000|2021-11-12 13:56:30|25476.58|25356.58|25482.84|25362.84|25482.84|25362.84|25476.58|25356.58|10
1636725400000|2021-11-12 13:56:40|25481.84|25361.84|25496.11|25376.11|25496.11|25376.11|25481.84|25361.84|10
1636725410000|2021-11-12 13:56:50|25496.09|25376.09|25511.17|25391.17|25511.17|25391.17|25496.09|25376.09|10
1636725420000|2021-11-12 13:57:00|25511.89|25391.89|25518.6|25398.6|25518.6|25398.6|25511.22|25391.22|10
1636725430000|2021-11-12 13:57:10|25519.36|25399.36|25515.83|25395.83|25522.02|25402.02|25515.83|25395.83|10
1636725440000|2021-11-12 13:57:20|25515.16|25395.16|25515.27|25395.27|25515.94|25395.94|25513.5|25393.5|10
1636725450000|2021-11-12 13:57:30|25512.17|25392.17|25514.12|25394.12|25514.6|25394.6|25510.82|25390.82|10
1636725460000|2021-11-12 13:57:40|25513.7|25393.7|25518.04|25398.04|25518.7|25398.7|25513.7|25393.7|10
1636725470000|2021-11-12 13:57:50|25518.05|25398.05|25521.57|25401.57|25522.75|25402.75|25517.33|25397.33|10
1636725480000|2021-11-12 13:58:00|25520.28|25400.28|25520.01|25400.01|25520.28|25400.28|25518.79|25398.79|10
1636725490000|2021-11-12 13:58:10|25519.65|25399.65|25517.33|25397.33|25519.65|25399.65|25515.76|25395.76|10
1636725500000|2021-11-12 13:58:20|25515.21|25395.21|25516.36|25396.36|25516.87|25396.87|25515.21|25395.21|10
1636725510000|2021-11-12 13:58:30|25515.83|25395.83|25511.48|25391.48|25515.83|25395.83|25511.46|25391.46|10
1636725520000|2021-11-12 13:58:40|25510.11|25390.11|25509.06|25389.06|25510.48|25390.48|25508.04|25388.04|10
1636725530000|2021-11-12 13:58:50|25509.36|25389.36|25514.66|25394.66|25514.66|25394.66|25508.78|25388.78|10
1636725540000|2021-11-12 13:59:00|25515.11|25395.11|25518.59|25398.59|25518.63|25398.63|25515.11|25395.11|10
1636725550000|2021-11-12 13:59:10|25518.77|25398.77|25517.41|25397.41|25518.77|25398.77|25517.15|25397.15|10
1636725560000|2021-11-12 13:59:20|25516.98|25396.98|25514.82|25394.82|25516.98|25396.98|25514.82|25394.82|9
1636725570000|2021-11-12 13:59:30|25514.09|25394.09|25511.1|25391.1|25514.24|25394.24|25510.9|25390.9|10
1636725580000|2021-11-12 13:59:40|25510.99|25390.99|25510.44|25390.44|25510.99|25390.99|25509.66|25389.66|10
1636725590000|2021-11-12 13:59:50|25510.04|25390.04|25506.07|25386.07|25511.07|25391.07|25506.07|25386.07|9
1636725600000|2021-11-12 14:00:00|25505.94|25385.94|25494.83|25374.83|25506.54|25386.54|25494.83|25374.83|10
1636725610000|2021-11-12 14:00:10|25494.81|25374.81|25495.28|25375.28|25495.5|25375.5|25494.34|25374.34|10
1636725620000|2021-11-12 14:00:20|25495.35|25375.35|25493.72|25373.72|25496.22|25376.22|25493.5|25373.5|9
1636725630000|2021-11-12 14:00:30|25494.62|25374.62|25500.04|25380.04|25500.04|25380.04|25494.28|25374.28|10
1636725640000|2021-11-12 14:00:40|25501.08|25381.08|25504.94|25384.94|25504.94|25384.94|25500.86|25380.86|9
1636725650000|2021-11-12 14:00:50|25504.89|25384.89|25510.39|25390.39|25510.56|25390.56|25504.79|25384.79|9
1636725660000|2021-11-12 14:01:00|25510.8|25390.8|25509.17|25389.17|25511.47|25391.47|25509.17|25389.17|10
1636725670000|2021-11-12 14:01:10|25508.57|25388.57|25507.04|25387.04|25508.57|25388.57|25506.24|25386.24|9
1636725680000|2021-11-12 14:01:20|25506.34|25386.34|25506.61|25386.61|25507.51|25387.51|25506.34|25386.34|10
1636725690000|2021-11-12 14:01:30|25507.35|25387.35|25505.04|25385.04|25508.59|25388.59|25505.04|25385.04|10
1636725700000|2021-11-12 14:01:40|25505.33|25385.33|25498.62|25378.62|25505.33|25385.33|25498.62|25378.62|10
1636725710000|2021-11-12 14:01:50|25498.98|25378.98|25494.85|25374.85|25498.98|25378.98|25494.85|25374.85|9
1636725720000|2021-11-12 14:02:00|25495.06|25375.06|25491.21|25371.21|25495.36|25375.36|25491.21|25371.21|10
1636725730000|2021-11-12 14:02:10|25490.68|25370.68|25484.15|25364.15|25490.68|25370.68|25484.15|25364.15|10
1636725740000|2021-11-12 14:02:20|25483.85|25363.85|25487.2|25367.2|25487.29|25367.29|25482.32|25362.32|10
1636725750000|2021-11-12 14:02:30|25486.19|25366.19|25485.69|25365.69|25486.19|25366.19|25484.43|25364.43|10
1636725760000|2021-11-12 14:02:40|25485.34|25365.34|25485.27|25365.27|25485.34|25365.34|25484.52|25364.52|8
1636725770000|2021-11-12 14:02:50|25485.33|25365.33|25483.31|25363.31|25485.35|25365.35|25482.78|25362.78|10
1636725780000|2021-11-12 14:03:00|25481.45|25361.45|25480.78|25360.78|25482.43|25362.43|25480.69|25360.69|10
1636725790000|2021-11-12 14:03:10|25480.19|25360.19|25477.26|25357.26|25480.19|25360.19|25476.98|25356.98|9
1636725800000|2021-11-12 14:03:20|25477.01|25357.01|25476.69|25356.69|25477.08|25357.08|25475.76|25355.76|9
1636725810000|2021-11-12 14:03:30|25476.11|25356.11|25482.08|25362.08|25482.08|25362.08|25476.11|25356.11|10
1636725820000|2021-11-12 14:03:40|25481.93|25361.93|25474.68|25354.68|25482.5|25362.5|25474.68|25354.68|10
1636725830000|2021-11-12 14:03:50|25474.46|25354.46|25462.77|25342.77|25474.88|25354.88|25462.77|25342.77|10
1636725840000|2021-11-12 14:04:00|25461.52|25341.52|25467.05|25347.05|25468.09|25348.09|25460.77|25340.77|10
1636725850000|2021-11-12 14:04:10|25467.19|25347.19|25479.35|25359.35|25479.35|25359.35|25467.19|25347.19|10
1636725860000|2021-11-12 14:04:20|25479.07|25359.07|25491.81|25371.81|25493.33|25373.33|25478.58|25358.58|10
1636725870000|2021-11-12 14:04:30|25492.51|25372.51|25494.69|25374.69|25494.83|25374.83|25492.51|25372.51|10
1636725880000|2021-11-12 14:04:40|25494|25374|25493.94|25373.94|25494.28|25374.28|25492.18|25372.18|10
1636725890000|2021-11-12 14:04:50|25492.65|25372.65|25494.15|25374.15|25494.32|25374.32|25492.63|25372.63|10
1636725900000|2021-11-12 14:05:00|25494.76|25374.76|25496.43|25376.43|25496.57|25376.57|25494.76|25374.76|10
1636725910000|2021-11-12 14:05:10|25496.77|25376.77|25498.68|25378.68|25500.01|25380.01|25496.77|25376.77|10
1636725920000|2021-11-12 14:05:20|25498.66|25378.66|25496.54|25376.54|25499.88|25379.88|25496.54|25376.54|10
1636725930000|2021-11-12 14:05:30|25494.3|25374.3|25495.91|25375.91|25498.83|25378.83|25494.11|25374.11|10
1636725940000|2021-11-12 14:05:40|25495.55|25375.55|25495.5|25375.5|25496.48|25376.48|25495.5|25375.5|10
1636725950000|2021-11-12 14:05:50|25495.51|25375.51|25503.02|25383.02|25503.02|25383.02|25495.51|25375.51|10
1636725960000|2021-11-12 14:06:00|25505.01|25385.01|25513.74|25393.74|25513.74|25393.74|25504.48|25384.48|10
1636725970000|2021-11-12 14:06:10|25513.82|25393.82|25516.88|25396.88|25516.88|25396.88|25513.82|25393.82|10
1636725980000|2021-11-12 14:06:20|25516.66|25396.66|25520.83|25400.83|25520.83|25400.83|25515.39|25395.39|9
1636725990000|2021-11-12 14:06:30|25520.85|25400.85|25524.6|25404.6|25524.97|25404.97|25520.65|25400.65|10
1636726000000|2021-11-12 14:06:40|25524.59|25404.59|25529.56|25409.56|25529.65|25409.65|25524.59|25404.59|10
1636726010000|2021-11-12 14:06:50|25529.86|25409.86|25531.53|25411.53|25532.96|25412.96|25529.86|25409.86|10
1636726020000|2021-11-12 14:07:00|25532.28|25412.28|25539.04|25419.04|25539.04|25419.04|25531.43|25411.43|10
1636726030000|2021-11-12 14:07:10|25538.88|25418.88|25537.69|25417.69|25540.09|25420.09|25537.29|25417.29|10
1636726040000|2021-11-12 14:07:20|25537.78|25417.78|25535.4|25415.4|25537.78|25417.78|25535.4|25415.4|9
1636726050000|2021-11-12 14:07:30|25534.87|25414.87|25531.53|25411.53|25535.33|25415.33|25531.53|25411.53|10
1636726060000|2021-11-12 14:07:40|25531.05|25411.05|25529.84|25409.84|25531.58|25411.58|25529.69|25409.69|10
1636726070000|2021-11-12 14:07:50|25530.33|25410.33|25529.89|25409.89|25532.55|25412.55|25529.89|25409.89|10
1636726080000|2021-11-12 14:08:00|25529.68|25409.68|25533.15|25413.15|25533.15|25413.15|25529.68|25409.68|9
1636726090000|2021-11-12 14:08:10|25533.57|25413.57|25530.34|25410.34|25533.57|25413.57|25530|25410|10
1636726100000|2021-11-12 14:08:20|25529.93|25409.93|25524.08|25404.08|25529.93|25409.93|25524.08|25404.08|10
1636726110000|2021-11-12 14:08:30|25522.97|25402.97|25519.75|25399.75|25522.97|25402.97|25519.51|25399.51|10
1636726120000|2021-11-12 14:08:40|25519.31|25399.31|25515.26|25395.26|25519.31|25399.31|25515.26|25395.26|10
1636726130000|2021-11-12 14:08:50|25516.9|25396.9|25521.37|25401.37|25521.37|25401.37|25516.67|25396.67|10
1636726140000|2021-11-12 14:09:00|25521.5|25401.5|25523.14|25403.14|25523.14|25403.14|25520.92|25400.92|10
1636726150000|2021-11-12 14:09:10|25523.06|25403.06|25520.9|25400.9|25523.06|25403.06|25520.9|25400.9|10
1636726160000|2021-11-12 14:09:20|25521.64|25401.64|25516.4|25396.4|25521.75|25401.75|25516.4|25396.4|10
1636726170000|2021-11-12 14:09:30|25515.85|25395.85|25512.2|25392.2|25516|25396|25512.2|25392.2|10
1636726180000|2021-11-12 14:09:40|25511.43|25391.43|25511.05|25391.05|25511.43|25391.43|25509.4|25389.4|9
1636726190000|2021-11-12 14:09:50|25510.73|25390.73|25512.17|25392.17|25512.17|25392.17|25510.73|25390.73|10
1636726200000|2021-11-12 14:10:00|25512.31|25392.31|25511.89|25391.89|25513.73|25393.73|25511.78|25391.78|10
1636726210000|2021-11-12 14:10:10|25511.81|25391.81|25512.23|25392.23|25512.96|25392.96|25511.81|25391.81|10
1636726220000|2021-11-12 14:10:20|25512.81|25392.81|25509.63|25389.63|25512.81|25392.81|25509.58|25389.58|10
1636726230000|2021-11-12 14:10:30|25508.51|25388.51|25509.27|25389.27|25509.33|25389.33|25508.11|25388.11|10
1636726240000|2021-11-12 14:10:40|25510.59|25390.59|25515.73|25395.73|25515.73|25395.73|25510.45|25390.45|9
1636726250000|2021-11-12 14:10:50|25515.6|25395.6|25514.81|25394.81|25515.84|25395.84|25514.72|25394.72|10
1636726260000|2021-11-12 14:11:00|25515.16|25395.16|25515.11|25395.11|25515.24|25395.24|25513.78|25393.78|10
1636726270000|2021-11-12 14:11:10|25514.71|25394.71|25515.62|25395.62|25516.48|25396.48|25514.71|25394.71|10
1636726280000|2021-11-12 14:11:20|25514.44|25394.44|25514.46|25394.46|25514.46|25394.46|25513.53|25393.53|10
1636726290000|2021-11-12 14:11:30|25514.85|25394.85|25528.6|25408.6|25528.6|25408.6|25514.85|25394.85|10
1636726300000|2021-11-12 14:11:40|25530.64|25410.64|25543.02|25423.02|25543.02|25423.02|25530.64|25410.64|9
1636726310000|2021-11-12 14:11:50|25543.2|25423.2|25542.88|25422.88|25544.27|25424.27|25541.37|25421.37|10
1636726320000|2021-11-12 14:12:00|25542.89|25422.89|25543.73|25423.73|25543.73|25423.73|25540.77|25420.77|9
1636726330000|2021-11-12 14:12:10|25542.97|25422.97|25541.87|25421.87|25543.53|25423.53|25541.52|25421.52|10
1636726340000|2021-11-12 14:12:20|25541.1|25421.1|25537.62|25417.62|25541.1|25421.1|25537.62|25417.62|9
1636726350000|2021-11-12 14:12:30|25537.82|25417.82|25533.5|25413.5|25537.82|25417.82|25533.5|25413.5|9
1636726360000|2021-11-12 14:12:40|25531.28|25411.28|25521.97|25401.97|25531.28|25411.28|25521.97|25401.97|10
1636726370000|2021-11-12 14:12:50|25522.88|25402.88|25527.28|25407.28|25527.28|25407.28|25522.88|25402.88|10
1636726380000|2021-11-12 14:13:00|25527.32|25407.32|25531.28|25411.28|25531.28|25411.28|25527.32|25407.32|9
1636726390000|2021-11-12 14:13:10|25531.01|25411.01|25527.85|25407.85|25531.33|25411.33|25527.85|25407.85|10
1636726400000|2021-11-12 14:13:20|25527.29|25407.29|25524.7|25404.7|25527.29|25407.29|25524.7|25404.7|10
1636726410000|2021-11-12 14:13:30|25524.31|25404.31|25520.15|25400.15|25524.92|25404.92|25519.92|25399.92|10
1636726420000|2021-11-12 14:13:40|25520.26|25400.26|25515.13|25395.13|25520.28|25400.28|25515.11|25395.11|10
1636726430000|2021-11-12 14:13:50|25514.99|25394.99|25509.65|25389.65|25514.99|25394.99|25509.65|25389.65|10
1636726440000|2021-11-12 14:14:00|25509.38|25389.38|25510.28|25390.28|25510.28|25390.28|25508.5|25388.5|10
1636726450000|2021-11-12 14:14:10|25509.2|25389.2|25514.32|25394.32|25514.32|25394.32|25509.2|25389.2|10
1636726460000|2021-11-12 14:14:20|25513.84|25393.84|25512.68|25392.68|25513.84|25393.84|25512.37|25392.37|10
1636726470000|2021-11-12 14:14:30|25512.39|25392.39|25512.24|25392.24|25513.38|25393.38|25511.81|25391.81|9
1636726480000|2021-11-12 14:14:40|25512.76|25392.76|25512.27|25392.27|25513.95|25393.95|25512.27|25392.27|10
1636726490000|2021-11-12 14:14:50|25512.31|25392.31|25513.05|25393.05|25515.05|25395.05|25512.31|25392.31|10
1636726500000|2021-11-12 14:15:00|25513.51|25393.51|25508.34|25388.34|25514.25|25394.25|25508.34|25388.34|10
1636726510000|2021-11-12 14:15:10|25508.06|25388.06|25502.17|25382.17|25508.06|25388.06|25501.84|25381.84|10
1636726520000|2021-11-12 14:15:20|25501.8|25381.8|25500.38|25380.38|25501.8|25381.8|25500.05|25380.05|9
1636726530000|2021-11-12 14:15:30|25499.9|25379.9|25499.52|25379.52|25500.06|25380.06|25499.13|25379.13|10
1636726540000|2021-11-12 14:15:40|25499.93|25379.93|25499.17|25379.17|25500.01|25380.01|25498.4|25378.4|9
1636726550000|2021-11-12 14:15:50|25499.13|25379.13|25496.94|25376.94|25499.33|25379.33|25495.18|25375.18|9
1636726560000|2021-11-12 14:16:00|25496.97|25376.97|25495.96|25375.96|25497.19|25377.19|25495.96|25375.96|10
1636726570000|2021-11-12 14:16:10|25495.12|25375.12|25494.81|25374.81|25495.12|25375.12|25493.42|25373.42|10
1636726580000|2021-11-12 14:16:20|25494.19|25374.19|25495.03|25375.03|25495.47|25375.47|25494.19|25374.19|10
1636726590000|2021-11-12 14:16:30|25493.82|25373.82|25491.44|25371.44|25493.82|25373.82|25490.81|25370.81|10
1636726600000|2021-11-12 14:16:40|25491.29|25371.29|25488.49|25368.49|25491.39|25371.39|25488.49|25368.49|10
1636726610000|2021-11-12 14:16:50|25488.41|25368.41|25488.58|25368.58|25489.83|25369.83|25488.41|25368.41|9
1636726620000|2021-11-12 14:17:00|25488.73|25368.73|25486.93|25366.93|25489.24|25369.24|25486.93|25366.93|9
1636726630000|2021-11-12 14:17:10|25485.52|25365.52|25468.04|25348.04|25485.52|25365.52|25468.04|25348.04|10
1636726640000|2021-11-12 14:17:20|25467.12|25347.12|25458.66|25338.66|25467.12|25347.12|25458.66|25338.66|10
1636726650000|2021-11-12 14:17:30|25458.21|25338.21|25453.73|25333.73|25459.6|25339.6|25453.18|25333.18|10
1636726660000|2021-11-12 14:17:40|25452.37|25332.37|25448.97|25328.97|25452.37|25332.37|25447.63|25327.63|10
1636726670000|2021-11-12 14:17:50|25448.82|25328.82|25454.02|25334.02|25454.24|25334.24|25448.67|25328.67|10
1636726680000|2021-11-12 14:18:00|25454.15|25334.15|25454.03|25334.03|25454.49|25334.49|25453.4|25333.4|10
1636726690000|2021-11-12 14:18:10|25452.76|25332.76|25448.33|25328.33|25452.76|25332.76|25448.33|25328.33|10
1636726700000|2021-11-12 14:18:20|25447.94|25327.94|25443.14|25323.14|25447.94|25327.94|25442.11|25322.11|10
1636726710000|2021-11-12 14:18:30|25443.66|25323.66|25441.43|25321.43|25444.29|25324.29|25441.43|25321.43|10
1636726720000|2021-11-12 14:18:40|25441.1|25321.1|25439.24|25319.24|25441.1|25321.1|25438.19|25318.19|10
1636726730000|2021-11-12 14:18:50|25439.98|25319.98|25440.2|25320.2|25440.84|25320.84|25438.84|25318.84|10
1636726740000|2021-11-12 14:19:00|25440.16|25320.16|25439.73|25319.73|25441.5|25321.5|25438.77|25318.77|10
1636726750000|2021-11-12 14:19:10|25438.67|25318.67|25434.28|25314.28|25439.75|25319.75|25434.28|25314.28|10
1636726760000|2021-11-12 14:19:20|25433.93|25313.93|25429.85|25309.85|25433.93|25313.93|25429.81|25309.81|10
1636726770000|2021-11-12 14:19:30|25427.47|25307.47|25415.68|25295.68|25427.5|25307.5|25415.68|25295.68|10
1636726780000|2021-11-12 14:19:40|25413.66|25293.66|25410.97|25290.97|25413.66|25293.66|25410.97|25290.97|10
1636726790000|2021-11-12 14:19:50|25411.24|25291.24|25415.53|25295.53|25415.53|25295.53|25411.24|25291.24|10
1636726800000|2021-11-12 14:20:00|25414.89|25294.89|25417.77|25297.77|25417.77|25297.77|25414.89|25294.89|10
1636726810000|2021-11-12 14:20:10|25417.73|25297.73|25414.48|25294.48|25417.77|25297.77|25414.48|25294.48|10
1636726820000|2021-11-12 14:20:20|25413.29|25293.29|25416.98|25296.98|25416.98|25296.98|25413.29|25293.29|10
1636726830000|2021-11-12 14:20:30|25417.13|25297.13|25422.05|25302.05|25422.05|25302.05|25415.05|25295.05|10
1636726840000|2021-11-12 14:20:40|25423.94|25303.94|25425.62|25305.62|25426.67|25306.67|25423.94|25303.94|10
1636726850000|2021-11-12 14:20:50|25426.87|25306.87|25424.46|25304.46|25426.92|25306.92|25423.54|25303.54|8
1636726860000|2021-11-12 14:21:00|25425.29|25305.29|25429.13|25309.13|25429.13|25309.13|25425.29|25305.29|8
1636726870000|2021-11-12 14:21:10|25429.63|25309.63|25430.57|25310.57|25430.83|25310.83|25429.25|25309.25|10
1636726880000|2021-11-12 14:21:20|25431.88|25311.88|25441.69|25321.69|25441.69|25321.69|25431.88|25311.88|10
1636726890000|2021-11-12 14:21:30|25444.1|25324.1|25456.26|25336.26|25456.26|25336.26|25444.1|25324.1|10
1636726900000|2021-11-12 14:21:40|25455.35|25335.35|25454.72|25334.72|25456.35|25336.35|25454.72|25334.72|9
1636726910000|2021-11-12 14:21:50|25454|25334|25456.9|25336.9|25457.12|25337.12|25453.87|25333.87|10
1636726920000|2021-11-12 14:22:00|25456.02|25336.02|25455.25|25335.25|25456.35|25336.35|25454.81|25334.81|10
1636726930000|2021-11-12 14:22:10|25454.94|25334.94|25451.38|25331.38|25454.94|25334.94|25451.38|25331.38|9
1636726940000|2021-11-12 14:22:20|25451.37|25331.37|25450.12|25330.12|25451.37|25331.37|25450.12|25330.12|10
1636726950000|2021-11-12 14:22:30|25449.51|25329.51|25451.46|25331.46|25451.62|25331.62|25449.39|25329.39|10
1636726960000|2021-11-12 14:22:40|25451.79|25331.79|25456.37|25336.37|25456.37|25336.37|25451.79|25331.79|10
1636726970000|2021-11-12 14:22:50|25456.11|25336.11|25457.75|25337.75|25458.58|25338.58|25456.11|25336.11|9
1636726980000|2021-11-12 14:23:00|25457.71|25337.71|25460.85|25340.85|25460.85|25340.85|25456.74|25336.74|9
1636726990000|2021-11-12 14:23:10|25461.88|25341.88|25463.95|25343.95|25463.99|25343.99|25461.88|25341.88|10
1636727000000|2021-11-12 14:23:20|25463.78|25343.78|25465.91|25345.91|25465.91|25345.91|25463.29|25343.29|10
1636727010000|2021-11-12 14:23:30|25466.1|25346.1|25467.72|25347.72|25467.72|25347.72|25466.1|25346.1|10
1636727020000|2021-11-12 14:23:40|25468.69|25348.69|25470.59|25350.59|25470.59|25350.59|25468.67|25348.67|10
1636727030000|2021-11-12 14:23:50|25470.5|25350.5|25470.45|25350.45|25471.14|25351.14|25470.21|25350.21|9
1636727040000|2021-11-12 14:24:00|25470.39|25350.39|25469.53|25349.53|25470.71|25350.71|25468.27|25348.27|10
1636727050000|2021-11-12 14:24:10|25469.65|25349.65|25469.53|25349.53|25470.7|25350.7|25469.41|25349.41|10
1636727060000|2021-11-12 14:24:20|25469.56|25349.56|25469.32|25349.32|25470.19|25350.19|25469.32|25349.32|10
1636727070000|2021-11-12 14:24:30|25470.12|25350.12|25469.35|25349.35|25471.19|25351.19|25469.35|25349.35|9
1636727080000|2021-11-12 14:24:40|25468.15|25348.15|25465.01|25345.01|25468.15|25348.15|25464.71|25344.71|10
1636727090000|2021-11-12 14:24:50|25464.83|25344.83|25465.64|25345.64|25465.64|25345.64|25463.74|25343.74|10
1636727100000|2021-11-12 14:25:00|25467.38|25347.38|25468.47|25348.47|25468.49|25348.49|25467.02|25347.02|10
1636727110000|2021-11-12 14:25:10|25468.76|25348.76|25469.25|25349.25|25470.03|25350.03|25468.67|25348.67|9
1636727120000|2021-11-12 14:25:20|25469.11|25349.11|25467.18|25347.18|25469.11|25349.11|25466.97|25346.97|9
1636727130000|2021-11-12 14:25:30|25466.03|25346.03|25468.92|25348.92|25469.06|25349.06|25466.03|25346.03|9
1636727140000|2021-11-12 14:25:40|25468.69|25348.69|25470.38|25350.38|25470.67|25350.67|25468.69|25348.69|10
1636727150000|2021-11-12 14:25:50|25470.99|25350.99|25471.07|25351.07|25471.07|25351.07|25468.51|25348.51|10
1636727160000|2021-11-12 14:26:00|25471.39|25351.39|25470.61|25350.61|25471.58|25351.58|25470.61|25350.61|9
1636727170000|2021-11-12 14:26:10|25470.82|25350.82|25469.31|25349.31|25471.05|25351.05|25469.31|25349.31|10
1636727180000|2021-11-12 14:26:20|25469.46|25349.46|25468.78|25348.78|25470.8|25350.8|25468.78|25348.78|9
1636727190000|2021-11-12 14:26:30|25468.77|25348.77|25468|25348|25468.77|25348.77|25467.65|25347.65|10
1636727200000|2021-11-12 14:26:40|25468.23|25348.23|25468.01|25348.01|25468.23|25348.23|25466.26|25346.26|10
1636727210000|2021-11-12 14:26:50|25469.37|25349.37|25471.4|25351.4|25471.66|25351.66|25469.24|25349.24|9
1636727220000|2021-11-12 14:27:00|25471.67|25351.67|25473|25353|25473.04|25353.04|25471.43|25351.43|9
1636727230000|2021-11-12 14:27:10|25472.93|25352.93|25470.42|25350.42|25473.23|25353.23|25470.42|25350.42|9
1636727240000|2021-11-12 14:27:20|25470.56|25350.56|25467.66|25347.66|25470.56|25350.56|25467.66|25347.66|10
1636727250000|2021-11-12 14:27:30|25467.59|25347.59|25465.66|25345.66|25468.19|25348.19|25465.66|25345.66|9
1636727260000|2021-11-12 14:27:40|25464.95|25344.95|25449.71|25329.71|25464.95|25344.95|25449.68|25329.68|10
1636727270000|2021-11-12 14:27:50|25444.94|25324.94|25435.66|25315.66|25444.94|25324.94|25435.66|25315.66|10
1636727280000|2021-11-12 14:28:00|25431.56|25311.56|25425.85|25305.85|25431.56|25311.56|25424.14|25304.14|10
1636727290000|2021-11-12 14:28:10|25425.57|25305.57|25424.68|25304.68|25426.12|25306.12|25423.01|25303.01|10
1636727300000|2021-11-12 14:28:20|25424.56|25304.56|25429.28|25309.28|25429.38|25309.38|25424.56|25304.56|10
1636727310000|2021-11-12 14:28:30|25428.96|25308.96|25424.3|25304.3|25428.96|25308.96|25424.3|25304.3|9
1636727320000|2021-11-12 14:28:40|25424.11|25304.11|25419.95|25299.95|25424.41|25304.41|25419.95|25299.95|9
1636727330000|2021-11-12 14:28:50|25419.16|25299.16|25411.23|25291.23|25419.16|25299.16|25411.23|25291.23|10
1636727340000|2021-11-12 14:29:00|25410.49|25290.49|25406.18|25286.18|25411.45|25291.45|25406.18|25286.18|10
1636727350000|2021-11-12 14:29:10|25402.94|25282.94|25394.33|25274.33|25403.21|25283.21|25394.33|25274.33|10
1636727360000|2021-11-12 14:29:20|25394.44|25274.44|25389.26|25269.26|25394.44|25274.44|25389.25|25269.25|10
1636727370000|2021-11-12 14:29:30|25389.18|25269.18|25383.49|25263.49|25389.18|25269.18|25383.49|25263.49|10
1636727380000|2021-11-12 14:29:40|25382.99|25262.99|25381.94|25261.94|25383.84|25263.84|25378.81|25258.81|10
1636727390000|2021-11-12 14:29:50|25382|25262|25384.13|25264.13|25385.33|25265.33|25382|25262|9
1636727400000|2021-11-12 14:30:00|25384.21|25264.21|25379.34|25259.34|25384.3|25264.3|25379.34|25259.34|10
1636727410000|2021-11-12 14:30:10|25377.39|25257.39|25373.14|25253.14|25377.39|25257.39|25373.14|25253.14|9
1636727420000|2021-11-12 14:30:20|25372.46|25252.46|25368.79|25248.79|25372.64|25252.64|25368.79|25248.79|10
1636727430000|2021-11-12 14:30:30|25369.78|25249.78|25376.66|25256.66|25376.66|25256.66|25369.78|25249.78|10
1636727440000|2021-11-12 14:30:40|25376.82|25256.82|25378.3|25258.3|25383.44|25263.44|25372.07|25252.07|10
1636727450000|2021-11-12 14:30:50|25378.33|25258.33|25389.33|25269.33|25389.33|25269.33|25378.33|25258.33|10
1636727460000|2021-11-12 14:31:00|25392.07|25272.07|25399.02|25279.02|25401.71|25281.71|25392.07|25272.07|10
1636727470000|2021-11-12 14:31:10|25399.18|25279.18|25388.76|25268.76|25399.18|25279.18|25388.76|25268.76|10
1636727480000|2021-11-12 14:31:20|25386.14|25266.14|25383.15|25263.15|25387.12|25267.12|25381.58|25261.58|10
1636727490000|2021-11-12 14:31:30|25384.02|25264.02|25388.35|25268.35|25388.35|25268.35|25384.02|25264.02|10
1636727500000|2021-11-12 14:31:40|25391.58|25271.58|25405.89|25285.89|25405.89|25285.89|25391.58|25271.58|10
1636727510000|2021-11-12 14:31:50|25407.15|25287.15|25410.72|25290.72|25411.96|25291.96|25407.15|25287.15|10
1636727520000|2021-11-12 14:32:00|25411.75|25291.75|25408.26|25288.26|25411.75|25291.75|25407.32|25287.32|10
1636727530000|2021-11-12 14:32:10|25408.58|25288.58|25416.36|25296.36|25416.36|25296.36|25408.58|25288.58|10
1636727540000|2021-11-12 14:32:20|25419.33|25299.33|25422.49|25302.49|25422.7|25302.7|25418.22|25298.22|10
1636727550000|2021-11-12 14:32:30|25422.36|25302.36|25422.81|25302.81|25422.81|25302.81|25421.58|25301.58|10
1636727560000|2021-11-12 14:32:40|25422.61|25302.61|25423.85|25303.85|25423.85|25303.85|25420.7|25300.7|10
1636727570000|2021-11-12 14:32:50|25424.61|25304.61|25424.41|25304.41|25424.95|25304.95|25423.59|25303.59|10
1636727580000|2021-11-12 14:33:00|25425.27|25305.27|25430.15|25310.15|25430.15|25310.15|25425.27|25305.27|10
1636727590000|2021-11-12 14:33:10|25429.96|25309.96|25424.18|25304.18|25429.96|25309.96|25424.18|25304.18|10
1636727600000|2021-11-12 14:33:20|25423.21|25303.21|25417.06|25297.06|25423.21|25303.21|25417.06|25297.06|10
1636727610000|2021-11-12 14:33:30|25416.89|25296.89|25411.05|25291.05|25416.89|25296.89|25411.05|25291.05|10
1636727620000|2021-11-12 14:33:40|25409.74|25289.74|25404.4|25284.4|25410.06|25290.06|25404.4|25284.4|9
1636727630000|2021-11-12 14:33:50|25404.92|25284.92|25405.64|25285.64|25405.64|25285.64|25402.45|25282.45|10
1636727640000|2021-11-12 14:34:00|25405.23|25285.23|25401.19|25281.19|25405.23|25285.23|25400.13|25280.13|10
1636727650000|2021-11-12 14:34:10|25401.55|25281.55|25402.49|25282.49|25402.49|25282.49|25400.89|25280.89|9
1636727660000|2021-11-12 14:34:20|25402.47|25282.47|25401.13|25281.13|25403.14|25283.14|25401.13|25281.13|10
1636727670000|2021-11-12 14:34:30|25401.14|25281.14|25401.87|25281.87|25402.37|25282.37|25400.78|25280.78|10
1636727680000|2021-11-12 14:34:40|25402.45|25282.45|25400.58|25280.58|25403.77|25283.77|25400.58|25280.58|10
1636727690000|2021-11-12 14:34:50|25399.81|25279.81|25396.06|25276.06|25399.84|25279.84|25396.06|25276.06|10
1636727700000|2021-11-12 14:35:00|25396.41|25276.41|25394.67|25274.67|25398.19|25278.19|25394.67|25274.67|10
1636727710000|2021-11-12 14:35:10|25393.23|25273.23|25381.05|25261.05|25393.61|25273.61|25381.05|25261.05|10
1636727720000|2021-11-12 14:35:20|25371.91|25251.91|25362.45|25242.45|25371.91|25251.91|25362.45|25242.45|10
1636727730000|2021-11-12 14:35:30|25362.4|25242.4|25356.04|25236.04|25362.4|25242.4|25356.04|25236.04|10
1636727740000|2021-11-12 14:35:40|25355.69|25235.69|25356.58|25236.58|25356.68|25236.68|25353.51|25233.51|10
1636727750000|2021-11-12 14:35:50|25357.98|25237.98|25359.28|25239.28|25359.28|25239.28|25357.98|25237.98|10
1636727760000|2021-11-12 14:36:00|25357.02|25237.02|25355.08|25235.08|25357.67|25237.67|25355.08|25235.08|10
1636727770000|2021-11-12 14:36:10|25354.25|25234.25|25351.78|25231.78|25355.27|25235.27|25351.78|25231.78|10
1636727780000|2021-11-12 14:36:20|25351|25231|25351.15|25231.15|25351.88|25231.88|25350.83|25230.83|10
1636727790000|2021-11-12 14:36:30|25351.67|25231.67|25349.42|25229.42|25351.67|25231.67|25349.42|25229.42|10
1636727800000|2021-11-12 14:36:40|25348.9|25228.9|25345.41|25225.41|25348.9|25228.9|25345.41|25225.41|10
1636727810000|2021-11-12 14:36:50|25345.18|25225.18|25346.58|25226.58|25346.72|25226.72|25344.56|25224.56|10
1636727820000|2021-11-12 14:37:00|25346.34|25226.34|25345.14|25225.14|25346.98|25226.98|25345.14|25225.14|9
1636727830000|2021-11-12 14:37:10|25345.37|25225.37|25344.54|25224.54|25345.37|25225.37|25344|25224|9
1636727840000|2021-11-12 14:37:20|25344.69|25224.69|25344.89|25224.89|25345.14|25225.14|25344.25|25224.25|10
1636727850000|2021-11-12 14:37:30|25345.22|25225.22|25346.24|25226.24|25347.1|25227.1|25345.22|25225.22|10
1636727860000|2021-11-12 14:37:40|25345.43|25225.43|25346.49|25226.49|25348.01|25228.01|25345.43|25225.43|10
1636727870000|2021-11-12 14:37:50|25347.01|25227.01|25346.78|25226.78|25347.18|25227.18|25345.56|25225.56|10
1636727880000|2021-11-12 14:38:00|25346.24|25226.24|25342.19|25222.19|25347.59|25227.59|25341.99|25221.99|10
1636727890000|2021-11-12 14:38:10|25341.63|25221.63|25337.49|25217.49|25341.63|25221.63|25337.3|25217.3|10
1636727900000|2021-11-12 14:38:20|25336.75|25216.75|25336.58|25216.58|25337.13|25217.13|25335.8|25215.8|10
1636727910000|2021-11-12 14:38:30|25336.33|25216.33|25328.81|25208.81|25336.33|25216.33|25328.71|25208.71|10
1636727920000|2021-11-12 14:38:40|25326.73|25206.73|25322.67|25202.67|25326.73|25206.73|25322.67|25202.67|10
1636727930000|2021-11-12 14:38:50|25322.72|25202.72|25323.43|25203.43|25324.53|25204.53|25322.06|25202.06|10
1636727940000|2021-11-12 14:39:00|25324.14|25204.14|25318.15|25198.15|25324.19|25204.19|25318.15|25198.15|10
1636727950000|2021-11-12 14:39:10|25318.7|25198.7|25321.7|25201.7|25322.2|25202.2|25317.84|25197.84|10
1636727960000|2021-11-12 14:39:20|25323.91|25203.91|25330.96|25210.96|25330.96|25210.96|25323.91|25203.91|9
1636727970000|2021-11-12 14:39:30|25331.82|25211.82|25333.23|25213.23|25333.48|25213.48|25331.82|25211.82|10
1636727980000|2021-11-12 14:39:40|25333.81|25213.81|25337.5|25217.5|25337.5|25217.5|25332.8|25212.8|10
1636727990000|2021-11-12 14:39:50|25338|25218|25339.77|25219.77|25341.35|25221.35|25338|25218|10
1636728000000|2021-11-12 14:40:00|25339.34|25219.34|25338.84|25218.84|25339.34|25219.34|25337.9|25217.9|9
1636728010000|2021-11-12 14:40:10|25338.85|25218.85|25339.97|25219.97|25339.97|25219.97|25338.81|25218.81|10
1636728020000|2021-11-12 14:40:20|25339.5|25219.5|25333.18|25213.18|25340.1|25220.1|25333.18|25213.18|10
1636728030000|2021-11-12 14:40:30|25330.19|25210.19|25324.4|25204.4|25330.19|25210.19|25324.07|25204.07|10
1636728040000|2021-11-12 14:40:40|25322.91|25202.91|25317|25197|25322.91|25202.91|25317|25197|10
1636728050000|2021-11-12 14:40:50|25315.26|25195.26|25319.99|25199.99|25319.99|25199.99|25315.2|25195.2|10
1636728060000|2021-11-12 14:41:00|25320.93|25200.93|25325.25|25205.25|25325.44|25205.44|25320.93|25200.93|10
1636728070000|2021-11-12 14:41:10|25326.57|25206.57|25333.03|25213.03|25333.03|25213.03|25326.57|25206.57|10
1636728080000|2021-11-12 14:41:20|25334.67|25214.67|25339.61|25219.61|25339.61|25219.61|25334.67|25214.67|10
1636728090000|2021-11-12 14:41:30|25342.43|25222.43|25348.82|25228.82|25348.82|25228.82|25342.43|25222.43|10
1636728100000|2021-11-12 14:41:40|25350.07|25230.07|25354.01|25234.01|25354.06|25234.06|25349.93|25229.93|9
1636728110000|2021-11-12 14:41:50|25354.8|25234.8|25368.26|25248.26|25368.57|25248.57|25354.8|25234.8|10
1636728120000|2021-11-12 14:42:00|25368.66|25248.66|25370.59|25250.59|25370.59|25250.59|25367.46|25247.46|9
1636728130000|2021-11-12 14:42:10|25370.76|25250.76|25370.28|25250.28|25372.85|25252.85|25370.28|25250.28|10
1636728140000|2021-11-12 14:42:20|25370.75|25250.75|25370|25250|25370.93|25250.93|25370|25250|10
1636728150000|2021-11-12 14:42:30|25370.52|25250.52|25373.06|25253.06|25373.16|25253.16|25369.05|25249.05|10
1636728160000|2021-11-12 14:42:40|25373.35|25253.35|25371.57|25251.57|25373.74|25253.74|25371.57|25251.57|10
1636728170000|2021-11-12 14:42:50|25371.37|25251.37|25368.84|25248.84|25371.37|25251.37|25368.84|25248.84|10
1636728180000|2021-11-12 14:43:00|25368.31|25248.31|25368.11|25248.11|25369.64|25249.64|25367.65|25247.65|10
1636728190000|2021-11-12 14:43:10|25367.3|25247.3|25362.14|25242.14|25367.3|25247.3|25362.14|25242.14|10
1636728200000|2021-11-12 14:43:20|25361.49|25241.49|25361.55|25241.55|25362.85|25242.85|25359.49|25239.49|10
1636728210000|2021-11-12 14:43:30|25361.88|25241.88|25368.19|25248.19|25368.19|25248.19|25361.88|25241.88|10
1636728220000|2021-11-12 14:43:40|25368.14|25248.14|25373.03|25253.03|25373.37|25253.37|25368.14|25248.14|10
1636728230000|2021-11-12 14:43:50|25373.07|25253.07|25375.25|25255.25|25375.25|25255.25|25373.07|25253.07|10
1636728240000|2021-11-12 14:44:00|25377.36|25257.36|25381.71|25261.71|25381.84|25261.84|25377.36|25257.36|10
1636728250000|2021-11-12 14:44:10|25380.2|25260.2|25383.74|25263.74|25383.74|25263.74|25380.2|25260.2|8
1636728260000|2021-11-12 14:44:20|25383.86|25263.86|25391.12|25271.12|25391.8|25271.8|25383.4|25263.4|10
1636728270000|2021-11-12 14:44:30|25391.28|25271.28|25391.75|25271.75|25391.75|25271.75|25390.13|25270.13|10
1636728280000|2021-11-12 14:44:40|25392.99|25272.99|25395.85|25275.85|25395.87|25275.87|25392.48|25272.48|10
1636728290000|2021-11-12 14:44:50|25399.13|25279.13|25403.2|25283.2|25404.83|25284.83|25399.13|25279.13|10
1636728300000|2021-11-12 14:45:00|25399.42|25279.42|25384.22|25264.22|25399.42|25279.42|25384.22|25264.22|10
1636728310000|2021-11-12 14:45:10|25384.25|25264.25|25389.7|25269.7|25389.7|25269.7|25383.83|25263.83|10
1636728320000|2021-11-12 14:45:20|25392.83|25272.83|25399.76|25279.76|25399.76|25279.76|25392.83|25272.83|10
1636728330000|2021-11-12 14:45:30|25400.13|25280.13|25403.25|25283.25|25404.05|25284.05|25400.13|25280.13|10
1636728340000|2021-11-12 14:45:40|25402.46|25282.46|25401.59|25281.59|25403.65|25283.65|25401.02|25281.02|10
1636728350000|2021-11-12 14:45:50|25400.26|25280.26|25397.15|25277.15|25401.24|25281.24|25397.12|25277.12|10
1636728360000|2021-11-12 14:46:00|25396.78|25276.78|25400.06|25280.06|25400.06|25280.06|25396.78|25276.78|9
1636728370000|2021-11-12 14:46:10|25398.53|25278.53|25402.26|25282.26|25402.26|25282.26|25398.47|25278.47|10
1636728380000|2021-11-12 14:46:20|25402.24|25282.24|25399.83|25279.83|25402.24|25282.24|25399.83|25279.83|8
1636728390000|2021-11-12 14:46:30|25400.17|25280.17|25398.4|25278.4|25402.31|25282.31|25398.4|25278.4|10
1636728400000|2021-11-12 14:46:40|25399.08|25279.08|25394.1|25274.1|25399.08|25279.08|25393.99|25273.99|9
1636728410000|2021-11-12 14:46:50|25394.18|25274.18|25387.41|25267.41|25394.18|25274.18|25387.41|25267.41|9
1636728420000|2021-11-12 14:47:00|25386.47|25266.47|25383.81|25263.81|25386.47|25266.47|25383.74|25263.74|10
1636728430000|2021-11-12 14:47:10|25381.65|25261.65|25372.29|25252.29|25381.65|25261.65|25372.29|25252.29|10
1636728440000|2021-11-12 14:47:20|25370.57|25250.57|25369.67|25249.67|25370.79|25250.79|25367.58|25247.58|10
1636728450000|2021-11-12 14:47:30|25368.97|25248.97|25366.38|25246.38|25369.51|25249.51|25365.3|25245.3|10
1636728460000|2021-11-12 14:47:40|25363.99|25243.99|25358.19|25238.19|25363.99|25243.99|25358.19|25238.19|10
1636728470000|2021-11-12 14:47:50|25355.94|25235.94|25345.36|25225.36|25355.94|25235.94|25345.36|25225.36|10
1636728480000|2021-11-12 14:48:00|25344.05|25224.05|25341.58|25221.58|25344.05|25224.05|25338.68|25218.68|10
1636728490000|2021-11-12 14:48:10|25341.37|25221.37|25341.76|25221.76|25344.64|25224.64|25341.37|25221.37|10
1636728500000|2021-11-12 14:48:20|25341.61|25221.61|25343.86|25223.86|25344.86|25224.86|25341.1|25221.1|10
1636728510000|2021-11-12 14:48:30|25343.66|25223.66|25342.01|25222.01|25344.11|25224.11|25341.77|25221.77|10
1636728520000|2021-11-12 14:48:40|25341.58|25221.58|25343.01|25223.01|25343.39|25223.39|25341.38|25221.38|10
1636728530000|2021-11-12 14:48:50|25343.69|25223.69|25347.14|25227.14|25348.68|25228.68|25343.69|25223.69|10
1636728540000|2021-11-12 14:49:00|25344.85|25224.85|25345.57|25225.57|25346.4|25226.4|25344.46|25224.46|9
1636728550000|2021-11-12 14:49:10|25345.39|25225.39|25343.81|25223.81|25345.39|25225.39|25342.15|25222.15|10
1636728560000|2021-11-12 14:49:20|25343.65|25223.65|25345.52|25225.52|25346.29|25226.29|25341.79|25221.79|10
1636728570000|2021-11-12 14:49:30|25347.03|25227.03|25352.89|25232.89|25352.89|25232.89|25347.03|25227.03|10
1636728580000|2021-11-12 14:49:40|25353.83|25233.83|25359.65|25239.65|25359.65|25239.65|25353.83|25233.83|10
1636728590000|2021-11-12 14:49:50|25360.46|25240.46|25361.15|25241.15|25361.38|25241.38|25359.81|25239.81|10
1636728600000|2021-11-12 14:50:00|25360.78|25240.78|25360.08|25240.08|25360.78|25240.78|25359.19|25239.19|10
1636728610000|2021-11-12 14:50:10|25358.1|25238.1|25356.62|25236.62|25358.96|25238.96|25355.52|25235.52|10
1636728620000|2021-11-12 14:50:20|25355.37|25235.37|25357.26|25237.26|25357.33|25237.33|25355.01|25235.01|10
1636728630000|2021-11-12 14:50:30|25358.17|25238.17|25359.7|25239.7|25359.71|25239.71|25358.17|25238.17|10
1636728640000|2021-11-12 14:50:40|25359.56|25239.56|25361.08|25241.08|25361.08|25241.08|25358.78|25238.78|10
1636728650000|2021-11-12 14:50:50|25361.75|25241.75|25365.35|25245.35|25365.35|25245.35|25360.97|25240.97|10
1636728660000|2021-11-12 14:51:00|25366.38|25246.38|25370.59|25250.59|25370.87|25250.87|25365.79|25245.79|10
1636728670000|2021-11-12 14:51:10|25372.58|25252.58|25382.54|25262.54|25382.54|25262.54|25372.58|25252.58|10
1636728680000|2021-11-12 14:51:20|25382.75|25262.75|25391.93|25271.93|25391.93|25271.93|25382.75|25262.75|10
1636728690000|2021-11-12 14:51:30|25391.62|25271.62|25389.15|25269.15|25391.62|25271.62|25389.15|25269.15|9
1636728700000|2021-11-12 14:51:40|25390.53|25270.53|25391.27|25271.27|25392.49|25272.49|25390.53|25270.53|10
1636728710000|2021-11-12 14:51:50|25391.05|25271.05|25388.62|25268.62|25391.05|25271.05|25388.62|25268.62|10
1636728720000|2021-11-12 14:52:00|25388.21|25268.21|25385.8|25265.8|25388.22|25268.22|25385.8|25265.8|10
1636728730000|2021-11-12 14:52:10|25384.73|25264.73|25381.21|25261.21|25385.51|25265.51|25381.21|25261.21|10
1636728740000|2021-11-12 14:52:20|25380.98|25260.98|25383.98|25263.98|25383.98|25263.98|25380.36|25260.36|10
1636728750000|2021-11-12 14:52:30|25384.47|25264.47|25389.34|25269.34|25389.34|25269.34|25384.47|25264.47|10
1636728760000|2021-11-12 14:52:40|25388.91|25268.91|25391.16|25271.16|25392.37|25272.37|25388.91|25268.91|10
1636728770000|2021-11-12 14:52:50|25392.09|25272.09|25392.09|25272.09|25393.38|25273.38|25391.75|25271.75|10
1636728780000|2021-11-12 14:53:00|25391.64|25271.64|25393.12|25273.12|25393.35|25273.35|25391.64|25271.64|10
1636728790000|2021-11-12 14:53:10|25392.95|25272.95|25393.16|25273.16|25393.39|25273.39|25391.62|25271.62|10
1636728800000|2021-11-12 14:53:20|25393.11|25273.11|25392.96|25272.96|25395.09|25275.09|25392.4|25272.4|10
1636728810000|2021-11-12 14:53:30|25392.66|25272.66|25387.81|25267.81|25392.66|25272.66|25387.81|25267.81|10
1636728820000|2021-11-12 14:53:40|25390.56|25270.56|25386.99|25266.99|25390.56|25270.56|25386.99|25266.99|10
1636728830000|2021-11-12 14:53:50|25386.57|25266.57|25384.12|25264.12|25386.57|25266.57|25383.44|25263.44|10
1636728840000|2021-11-12 14:54:00|25383.9|25263.9|25382.83|25262.83|25385.08|25265.08|25382.79|25262.79|10
1636728850000|2021-11-12 14:54:10|25382.22|25262.22|25383.27|25263.27|25383.99|25263.99|25380.16|25260.16|10
1636728860000|2021-11-12 14:54:20|25382.41|25262.41|25384.06|25264.06|25384.06|25264.06|25381.75|25261.75|10
1636728870000|2021-11-12 14:54:30|25384.44|25264.44|25382.31|25262.31|25384.76|25264.76|25381.73|25261.73|10
1636728880000|2021-11-12 14:54:40|25382.14|25262.14|25389.67|25269.67|25389.67|25269.67|25382.14|25262.14|10
1636728890000|2021-11-12 14:54:50|25388.6|25268.6|25389.78|25269.78|25390.64|25270.64|25386.97|25266.97|10
1636728900000|2021-11-12 14:55:00|25390.55|25270.55|25393.3|25273.3|25393.3|25273.3|25390.35|25270.35|10
1636728910000|2021-11-12 14:55:10|25394.2|25274.2|25395.54|25275.54|25397.19|25277.19|25394.2|25274.2|10
1636728920000|2021-11-12 14:55:20|25394.92|25274.92|25395.41|25275.41|25395.41|25275.41|25393.26|25273.26|10
1636728930000|2021-11-12 14:55:30|25394.78|25274.78|25389.27|25269.27|25394.78|25274.78|25389.27|25269.27|9
1636728940000|2021-11-12 14:55:40|25388.77|25268.77|25388.71|25268.71|25388.87|25268.87|25387.17|25267.17|10
1636728950000|2021-11-12 14:55:50|25388.18|25268.18|25383.74|25263.74|25388.18|25268.18|25383|25263|10
1636728960000|2021-11-12 14:56:00|25383.42|25263.42|25376.99|25256.99|25383.42|25263.42|25376.99|25256.99|10
1636728970000|2021-11-12 14:56:10|25377.06|25257.06|25373.45|25253.45|25377.06|25257.06|25373.45|25253.45|10
1636728980000|2021-11-12 14:56:20|25373.15|25253.15|25367.28|25247.28|25373.15|25253.15|25367.28|25247.28|9
1636728990000|2021-11-12 14:56:30|25366.96|25246.96|25363.27|25243.27|25367.13|25247.13|25363.27|25243.27|10
1636729000000|2021-11-12 14:56:40|25363.08|25243.08|25362.11|25242.11|25363.08|25243.08|25359.39|25239.39|10
1636729010000|2021-11-12 14:56:50|25363.42|25243.42|25362.77|25242.77|25363.42|25243.42|25361.96|25241.96|9
1636729020000|2021-11-12 14:57:00|25363.05|25243.05|25363.85|25243.85|25364.35|25244.35|25362.84|25242.84|10
1636729030000|2021-11-12 14:57:10|25363.52|25243.52|25364.49|25244.49|25364.49|25244.49|25362.96|25242.96|10
1636729040000|2021-11-12 14:57:20|25364.83|25244.83|25362.74|25242.74|25365.69|25245.69|25362.74|25242.74|10
1636729050000|2021-11-12 14:57:30|25362.75|25242.75|25351.67|25231.67|25362.75|25242.75|25351.63|25231.63|10
1636729060000|2021-11-12 14:57:40|25351.84|25231.84|25348.28|25228.28|25351.84|25231.84|25348.28|25228.28|10
1636729070000|2021-11-12 14:57:50|25347.73|25227.73|25346.49|25226.49|25347.76|25227.76|25346.02|25226.02|10
1636729080000|2021-11-12 14:58:00|25346.29|25226.29|25346.9|25226.9|25347.59|25227.59|25345.1|25225.1|10
1636729090000|2021-11-12 14:58:10|25349.88|25229.88|25347.93|25227.93|25350.3|25230.3|25347.93|25227.93|10
1636729100000|2021-11-12 14:58:20|25347.65|25227.65|25342.38|25222.38|25347.65|25227.65|25342.08|25222.08|10
1636729110000|2021-11-12 14:58:30|25341.53|25221.53|25340.77|25220.77|25342.33|25222.33|25340.71|25220.71|10
1636729120000|2021-11-12 14:58:40|25340.74|25220.74|25341.85|25221.85|25342.51|25222.51|25340.74|25220.74|10
1636729130000|2021-11-12 14:58:50|25342.73|25222.73|25347.41|25227.41|25347.41|25227.41|25342.73|25222.73|10
1636729140000|2021-11-12 14:59:00|25347.42|25227.42|25351.83|25231.83|25352.4|25232.4|25347.42|25227.42|10
1636729150000|2021-11-12 14:59:10|25352.42|25232.42|25354.66|25234.66|25356.04|25236.04|25352.12|25232.12|10
1636729160000|2021-11-12 14:59:20|25354.41|25234.41|25352.77|25232.77|25354.51|25234.51|25352.18|25232.18|10
1636729170000|2021-11-12 14:59:30|25352.78|25232.78|25337.99|25217.99|25353.7|25233.7|25337.08|25217.08|10
1636729180000|2021-11-12 14:59:40|25337.77|25217.77|25337.08|25217.08|25337.84|25217.84|25337.08|25217.08|10
1636729190000|2021-11-12 14:59:50|25335.69|25215.69|25336.83|25216.83|25337.14|25217.14|25335.64|25215.64|10
1636729200000|2021-11-12 15:00:00|25336.48|25216.48|25332.36|25212.36|25336.48|25216.48|25332.3|25212.3|10
1636729210000|2021-11-12 15:00:10|25332.63|25212.63|25329.55|25209.55|25332.63|25212.63|25329.55|25209.55|10
1636729220000|2021-11-12 15:00:20|25329.74|25209.74|25340.36|25220.36|25340.36|25220.36|25329.74|25209.74|10
1636729230000|2021-11-12 15:00:30|25340.19|25220.19|25348.46|25228.46|25348.75|25228.75|25340.19|25220.19|10
1636729240000|2021-11-12 15:00:40|25348.59|25228.59|25348.89|25228.89|25349.46|25229.46|25347.64|25227.64|10
1636729250000|2021-11-12 15:00:50|25348.55|25228.55|25344.09|25224.09|25348.55|25228.55|25344|25224|10
1636729260000|2021-11-12 15:01:00|25343.6|25223.6|25334.88|25214.88|25343.6|25223.6|25334.88|25214.88|10
1636729270000|2021-11-12 15:01:10|25333.68|25213.68|25326.53|25206.53|25333.68|25213.68|25326.27|25206.27|10
1636729280000|2021-11-12 15:01:20|25326.04|25206.04|25319.65|25199.65|25326.04|25206.04|25319.65|25199.65|10
1636729290000|2021-11-12 15:01:30|25319.89|25199.89|25319.61|25199.61|25320.23|25200.23|25318.66|25198.66|10
1636729300000|2021-11-12 15:01:40|25319.59|25199.59|25315.42|25195.42|25320.45|25200.45|25315.42|25195.42|10
1636729310000|2021-11-12 15:01:50|25314.68|25194.68|25315.27|25195.27|25316.7|25196.7|25314.68|25194.68|10
1636729320000|2021-11-12 15:02:00|25315.46|25195.46|25317.58|25197.58|25317.58|25197.58|25315.2|25195.2|10
1636729330000|2021-11-12 15:02:10|25317.66|25197.66|25322.31|25202.31|25322.31|25202.31|25317.01|25197.01|10
1636729340000|2021-11-12 15:02:20|25321.2|25201.2|25321.74|25201.74|25321.74|25201.74|25320.08|25200.08|10
1636729350000|2021-11-12 15:02:30|25320.86|25200.86|25320.67|25200.67|25321.42|25201.42|25320.54|25200.54|10
1636729360000|2021-11-12 15:02:40|25320.22|25200.22|25318.3|25198.3|25320.49|25200.49|25318.3|25198.3|10
1636729370000|2021-11-12 15:02:50|25318.17|25198.17|25318.56|25198.56|25320.19|25200.19|25317.3|25197.3|10
1636729380000|2021-11-12 15:03:00|25318.53|25198.53|25317.02|25197.02|25318.53|25198.53|25315.99|25195.99|10
1636729390000|2021-11-12 15:03:10|25315.8|25195.8|25328.34|25208.34|25328.34|25208.34|25315.8|25195.8|10
1636729400000|2021-11-12 15:03:20|25329.22|25209.22|25346.65|25226.65|25346.65|25226.65|25329.22|25209.22|10
1636729410000|2021-11-12 15:03:30|25346.44|25226.44|25353.64|25233.64|25353.64|25233.64|25346.44|25226.44|10
1636729420000|2021-11-12 15:03:40|25353.4|25233.4|25356.88|25236.88|25357.09|25237.09|25353.4|25233.4|10
1636729430000|2021-11-12 15:03:50|25356.81|25236.81|25352.96|25232.96|25357.56|25237.56|25352.96|25232.96|10
1636729440000|2021-11-12 15:04:00|25352.37|25232.37|25347.98|25227.98|25352.71|25232.71|25347.98|25227.98|10
1636729450000|2021-11-12 15:04:10|25348.16|25228.16|25348.48|25228.48|25348.48|25228.48|25347.27|25227.27|10
1636729460000|2021-11-12 15:04:20|25347.99|25227.99|25346.12|25226.12|25348.25|25228.25|25345.55|25225.55|10
1636729470000|2021-11-12 15:04:30|25346.02|25226.02|25342.35|25222.35|25346.1|25226.1|25341.16|25221.16|10
1636729480000|2021-11-12 15:04:40|25342.51|25222.51|25338.09|25218.09|25342.73|25222.73|25338.09|25218.09|10
1636729490000|2021-11-12 15:04:50|25339.31|25219.31|25336.67|25216.67|25339.31|25219.31|25335.43|25215.43|10
1636729500000|2021-11-12 15:05:00|25336|25216|25339.84|25219.84|25339.86|25219.86|25336|25216|10
1636729510000|2021-11-12 15:05:10|25339.79|25219.79|25343.46|25223.46|25343.57|25223.57|25339.79|25219.79|10
1636729520000|2021-11-12 15:05:20|25344.05|25224.05|25347.24|25227.24|25347.3|25227.3|25343.79|25223.79|10
1636729530000|2021-11-12 15:05:30|25346.71|25226.71|25339.93|25219.93|25346.85|25226.85|25339.93|25219.93|9
1636729540000|2021-11-12 15:05:40|25339.39|25219.39|25334.2|25214.2|25339.39|25219.39|25334.02|25214.02|9
1636729550000|2021-11-12 15:05:50|25333.45|25213.45|25330.3|25210.3|25333.45|25213.45|25330.3|25210.3|10
1636729560000|2021-11-12 15:06:00|25329.25|25209.25|25327.12|25207.12|25330.44|25210.44|25327.12|25207.12|10
1636729570000|2021-11-12 15:06:10|25326.69|25206.69|25314.04|25194.04|25326.69|25206.69|25313.63|25193.63|10
1636729580000|2021-11-12 15:06:20|25312.6|25192.6|25308.44|25188.44|25312.82|25192.82|25307.84|25187.84|10
1636729590000|2021-11-12 15:06:30|25308.01|25188.01|25309.02|25189.02|25309.03|25189.03|25307.83|25187.83|10
1636729600000|2021-11-12 15:06:40|25308.94|25188.94|25306.3|25186.3|25309.13|25189.13|25306.3|25186.3|10
1636729610000|2021-11-12 15:06:50|25304.47|25184.47|25302.03|25182.03|25304.49|25184.49|25302.03|25182.03|10
1636729620000|2021-11-12 15:07:00|25301.96|25181.96|25298.93|25178.93|25302.01|25182.01|25298.54|25178.54|10
1636729630000|2021-11-12 15:07:10|25299.22|25179.22|25294.79|25174.79|25299.22|25179.22|25294.79|25174.79|10
1636729640000|2021-11-12 15:07:20|25293.95|25173.95|25292.14|25172.14|25293.95|25173.95|25291.84|25171.84|10
1636729650000|2021-11-12 15:07:30|25291.32|25171.32|25295.48|25175.48|25295.48|25175.48|25287.8|25167.8|10
1636729660000|2021-11-12 15:07:40|25296.47|25176.47|25298.56|25178.56|25303.37|25183.37|25296.47|25176.47|10
1636729670000|2021-11-12 15:07:50|25298.69|25178.69|25284.41|25164.41|25298.69|25178.69|25284.41|25164.41|10
1636729680000|2021-11-12 15:08:00|25283.31|25163.31|25267.52|25147.52|25283.31|25163.31|25267.1|25147.1|10
1636729690000|2021-11-12 15:08:10|25267.71|25147.71|25275.76|25155.76|25275.76|25155.76|25267.71|25147.71|10
1636729700000|2021-11-12 15:08:20|25276.11|25156.11|25287.37|25167.37|25288.26|25168.26|25276.11|25156.11|10
1636729710000|2021-11-12 15:08:30|25289.42|25169.42|25303.43|25183.43|25303.43|25183.43|25289.42|25169.42|10
1636729720000|2021-11-12 15:08:40|25302.47|25182.47|25307.79|25187.79|25307.9|25187.9|25302.47|25182.47|10
1636729730000|2021-11-12 15:08:50|25307.61|25187.61|25306.89|25186.89|25310.1|25190.1|25306.89|25186.89|10
1636729740000|2021-11-12 15:09:00|25307.03|25187.03|25303.82|25183.82|25307.21|25187.21|25303.82|25183.82|9
1636729750000|2021-11-12 15:09:10|25302.8|25182.8|25293.33|25173.33|25302.8|25182.8|25290.58|25170.58|10
1636729760000|2021-11-12 15:09:20|25292.54|25172.54|25294.75|25174.75|25295.87|25175.87|25291.29|25171.29|10
1636729770000|2021-11-12 15:09:30|25294.1|25174.1|25295.54|25175.54|25295.63|25175.63|25294.1|25174.1|10
1636729780000|2021-11-12 15:09:40|25293.85|25173.85|25292.77|25172.77|25295.82|25175.82|25292.77|25172.77|10
1636729790000|2021-11-12 15:09:50|25293.02|25173.02|25286.79|25166.79|25293.34|25173.34|25286.79|25166.79|10
1636729800000|2021-11-12 15:10:00|25286.18|25166.18|25281.61|25161.61|25286.18|25166.18|25281.61|25161.61|10
1636729810000|2021-11-12 15:10:10|25281.8|25161.8|25280.68|25160.68|25281.8|25161.8|25277.88|25157.88|10
1636729820000|2021-11-12 15:10:20|25278.84|25158.84|25278.59|25158.59|25281.63|25161.63|25278.44|25158.44|10
1636729830000|2021-11-12 15:10:30|25278.37|25158.37|25281.62|25161.62|25281.62|25161.62|25278.37|25158.37|10
1636729840000|2021-11-12 15:10:40|25282|25162|25286.93|25166.93|25286.97|25166.97|25282|25162|10
1636729850000|2021-11-12 15:10:50|25287.17|25167.17|25284.09|25164.09|25287.17|25167.17|25284.09|25164.09|10
1636729860000|2021-11-12 15:11:00|25283.29|25163.29|25274.57|25154.57|25283.29|25163.29|25274.57|25154.57|10
1636729870000|2021-11-12 15:11:10|25271.67|25151.67|25262.82|25142.82|25271.67|25151.67|25262.82|25142.82|10
1636729880000|2021-11-12 15:11:20|25262.61|25142.61|25267.38|25147.38|25267.38|25147.38|25262.61|25142.61|10
1636729890000|2021-11-12 15:11:30|25267.69|25147.69|25270.52|25150.52|25272.65|25152.65|25267.69|25147.69|10
1636729900000|2021-11-12 15:11:40|25269.89|25149.89|25265.39|25145.39|25269.89|25149.89|25265.39|25145.39|10
1636729910000|2021-11-12 15:11:50|25267.09|25147.09|25271.58|25151.58|25271.58|25151.58|25267.09|25147.09|10
1636729920000|2021-11-12 15:12:00|25271.37|25151.37|25267.93|25147.93|25271.37|25151.37|25267.93|25147.93|10
1636729930000|2021-11-12 15:12:10|25266.94|25146.94|25263.76|25143.76|25266.94|25146.94|25262.78|25142.78|10
1636729940000|2021-11-12 15:12:20|25263.78|25143.78|25263.95|25143.95|25264.28|25144.28|25262.97|25142.97|10
1636729950000|2021-11-12 15:12:30|25264.19|25144.19|25264.74|25144.74|25264.74|25144.74|25262.36|25142.36|10
1636729960000|2021-11-12 15:12:40|25264.82|25144.82|25265.34|25145.34|25266.18|25146.18|25264.62|25144.62|10
1636729970000|2021-11-12 15:12:50|25264.3|25144.3|25270.86|25150.86|25271.17|25151.17|25264.3|25144.3|10
1636729980000|2021-11-12 15:13:00|25271.35|25151.35|25271.41|25151.41|25272.95|25152.95|25271.35|25151.35|10
1636729990000|2021-11-12 15:13:10|25271.06|25151.06|25276.72|25156.72|25276.72|25156.72|25271.06|25151.06|10
1636730000000|2021-11-12 15:13:20|25276.49|25156.49|25281.91|25161.91|25282.61|25162.61|25276.49|25156.49|10
1636730010000|2021-11-12 15:13:30|25283.62|25163.62|25288.05|25168.05|25288.05|25168.05|25283.62|25163.62|10
1636730020000|2021-11-12 15:13:40|25288.28|25168.28|25290.43|25170.43|25291.58|25171.58|25288.28|25168.28|10
1636730030000|2021-11-12 15:13:50|25290.62|25170.62|25292.93|25172.93|25293.03|25173.03|25290.34|25170.34|10
1636730040000|2021-11-12 15:14:00|25292.25|25172.25|25289.87|25169.87|25292.25|25172.25|25289.87|25169.87|10
1636730050000|2021-11-12 15:14:10|25289.32|25169.32|25291.63|25171.63|25291.63|25171.63|25288.97|25168.97|10
1636730060000|2021-11-12 15:14:20|25291.32|25171.32|25294.79|25174.79|25294.79|25174.79|25291.32|25171.32|9
1636730070000|2021-11-12 15:14:30|25295.35|25175.35|25292.72|25172.72|25295.64|25175.64|25292.72|25172.72|10
1636730080000|2021-11-12 15:14:40|25292.88|25172.88|25289.64|25169.64|25292.88|25172.88|25289.16|25169.16|10
1636730090000|2021-11-12 15:14:50|25288.53|25168.53|25279.96|25159.96|25288.53|25168.53|25279.96|25159.96|10
1636730100000|2021-11-12 15:15:00|25279.6|25159.6|25275.6|25155.6|25279.6|25159.6|25275.6|25155.6|10
1636730110000|2021-11-12 15:15:10|25275.62|25155.62|25271.72|25151.72|25275.62|25155.62|25271.53|25151.53|10
1636730120000|2021-11-12 15:15:20|25271.99|25151.99|25269.69|25149.69|25272.1|25152.1|25269.69|25149.69|10
1636730130000|2021-11-12 15:15:30|25269.91|25149.91|25263.93|25143.93|25269.91|25149.91|25263.93|25143.93|10
1636730140000|2021-11-12 15:15:40|25263.48|25143.48|25259.76|25139.76|25263.48|25143.48|25259.76|25139.76|10
1636730150000|2021-11-12 15:15:50|25257.63|25137.63|25242.9|25122.9|25257.63|25137.63|25242.9|25122.9|10
1636730160000|2021-11-12 15:16:00|25243.98|25123.98|25227.74|25107.74|25243.98|25123.98|25227.74|25107.74|10
1636730170000|2021-11-12 15:16:10|25226.45|25106.45|25237.72|25117.72|25237.72|25117.72|25226.45|25106.45|10
1636730180000|2021-11-12 15:16:20|25239.94|25119.94|25251.71|25131.71|25251.71|25131.71|25239.94|25119.94|10
1636730190000|2021-11-12 15:16:30|25251.61|25131.61|25248.16|25128.16|25251.69|25131.69|25246.67|25126.67|10
1636730200000|2021-11-12 15:16:40|25247.91|25127.91|25239.43|25119.43|25247.91|25127.91|25239.43|25119.43|10
1636730210000|2021-11-12 15:16:50|25238.89|25118.89|25235.02|25115.02|25238.89|25118.89|25232.63|25112.63|10
1636730220000|2021-11-12 15:17:00|25235.28|25115.28|25234.53|25114.53|25236.31|25116.31|25234.53|25114.53|10
1636730230000|2021-11-12 15:17:10|25235.36|25115.36|25226.27|25106.27|25235.36|25115.36|25226.27|25106.27|10
1636730240000|2021-11-12 15:17:20|25225.88|25105.88|25210.43|25090.43|25225.88|25105.88|25210.42|25090.42|10
1636730250000|2021-11-12 15:17:30|25209.84|25089.84|25210.65|25090.65|25210.65|25090.65|25206.85|25086.85|10
1636730260000|2021-11-12 15:17:40|25210.8|25090.8|25208.21|25088.21|25211.82|25091.82|25208.21|25088.21|10
1636730270000|2021-11-12 15:17:50|25208.22|25088.22|25197.03|25077.03|25208.26|25088.26|25197.03|25077.03|10
1636730280000|2021-11-12 15:18:00|25197.43|25077.43|25187.62|25067.62|25197.43|25077.43|25187.62|25067.62|10
1636730290000|2021-11-12 15:18:10|25187.81|25067.81|25197.55|25077.55|25197.55|25077.55|25187.81|25067.81|10
1636730300000|2021-11-12 15:18:20|25197.08|25077.08|25207.84|25087.84|25207.84|25087.84|25197.08|25077.08|10
1636730310000|2021-11-12 15:18:30|25207.96|25087.96|25217.53|25097.53|25217.53|25097.53|25207.67|25087.67|10
1636730320000|2021-11-12 15:18:40|25218.41|25098.41|25217.42|25097.42|25221.18|25101.18|25217.26|25097.26|10
1636730330000|2021-11-12 15:18:50|25215.64|25095.64|25210.45|25090.45|25215.64|25095.64|25210.45|25090.45|10
1636730340000|2021-11-12 15:19:00|25208.63|25088.63|25205.26|25085.26|25208.81|25088.81|25205.26|25085.26|10
1636730350000|2021-11-12 15:19:10|25204.98|25084.98|25197.86|25077.86|25204.98|25084.98|25197.86|25077.86|10
1636730360000|2021-11-12 15:19:20|25197.89|25077.89|25193.57|25073.57|25198.28|25078.28|25193.57|25073.57|10
1636730370000|2021-11-12 15:19:30|25194.12|25074.12|25189.14|25069.14|25194.12|25074.12|25189.14|25069.14|10
1636730380000|2021-11-12 15:19:40|25188.73|25068.73|25185.58|25065.58|25189.23|25069.23|25184.77|25064.77|10
1636730390000|2021-11-12 15:19:50|25184.91|25064.91|25179.62|25059.62|25185.23|25065.23|25179.02|25059.02|10
1636730400000|2021-11-12 15:20:00|25179.77|25059.77|25181.53|25061.53|25182.61|25062.61|25179.77|25059.77|10
1636730410000|2021-11-12 15:20:10|25182.08|25062.08|25186.96|25066.96|25186.96|25066.96|25182.08|25062.08|10
1636730420000|2021-11-12 15:20:20|25187.35|25067.35|25189.54|25069.54|25191.55|25071.55|25187.35|25067.35|10
1636730430000|2021-11-12 15:20:30|25189.4|25069.4|25190.2|25070.2|25191.01|25071.01|25187|25067|10
1636730440000|2021-11-12 15:20:40|25189.94|25069.94|25185.08|25065.08|25189.94|25069.94|25184.17|25064.17|10
1636730450000|2021-11-12 15:20:50|25185.35|25065.35|25183.56|25063.56|25185.35|25065.35|25183.56|25063.56|10
1636730460000|2021-11-12 15:21:00|25183.75|25063.75|25187.83|25067.83|25187.83|25067.83|25183.75|25063.75|10
1636730470000|2021-11-12 15:21:10|25188.48|25068.48|25192.51|25072.51|25192.51|25072.51|25187.99|25067.99|10
1636730480000|2021-11-12 15:21:20|25193.78|25073.78|25194.62|25074.62|25198.91|25078.91|25193.78|25073.78|10
1636730490000|2021-11-12 15:21:30|25194.45|25074.45|25187.63|25067.63|25194.45|25074.45|25187.63|25067.63|10
1636730500000|2021-11-12 15:21:40|25184.98|25064.98|25178.41|25058.41|25184.98|25064.98|25178.41|25058.41|10
1636730510000|2021-11-12 15:21:50|25178.5|25058.5|25174.47|25054.47|25178.5|25058.5|25173.5|25053.5|10
1636730520000|2021-11-12 15:22:00|25173.71|25053.71|25169.44|25049.44|25173.71|25053.71|25167.33|25047.33|10
1636730530000|2021-11-12 15:22:10|25167.99|25047.99|25164.63|25044.63|25168.32|25048.32|25164.6|25044.6|10
1636730540000|2021-11-12 15:22:20|25164.91|25044.91|25164.57|25044.57|25167.05|25047.05|25164.11|25044.11|10
1636730550000|2021-11-12 15:22:30|25164.11|25044.11|25161.11|25041.11|25165.59|25045.59|25161.11|25041.11|10
1636730560000|2021-11-12 15:22:40|25161.92|25041.92|25159.75|25039.75|25162.09|25042.09|25159.56|25039.56|10
1636730570000|2021-11-12 15:22:50|25160.05|25040.05|25154.67|25034.67|25160.18|25040.18|25154.67|25034.67|10
1636730580000|2021-11-12 15:23:00|25154.53|25034.53|25141.52|25021.52|25154.88|25034.88|25141.52|25021.52|10
1636730590000|2021-11-12 15:23:10|25140.45|25020.45|25135.44|25015.44|25140.45|25020.45|25134.79|25014.79|10
1636730600000|2021-11-12 15:23:20|25136.3|25016.3|25129.46|25009.46|25137.68|25017.68|25127.79|25007.79|10
1636730610000|2021-11-12 15:23:30|25136.44|25016.44|25174.56|25054.56|25174.56|25054.56|25136.44|25016.44|10
1636730620000|2021-11-12 15:23:40|25173.89|25053.89|25198.07|25078.07|25198.07|25078.07|25173.89|25053.89|10
1636730630000|2021-11-12 15:23:50|25199.56|25079.56|25200.91|25080.91|25200.91|25080.91|25197.48|25077.48|10
1636730640000|2021-11-12 15:24:00|25204|25084|25223.81|25103.81|25223.81|25103.81|25204|25084|10
1636730650000|2021-11-12 15:24:10|25223.35|25103.35|25223.11|25103.11|25224.46|25104.46|25221.45|25101.45|10
1636730660000|2021-11-12 15:24:20|25223.74|25103.74|25222.05|25102.05|25225.21|25105.21|25222.05|25102.05|10
1636730670000|2021-11-12 15:24:30|25221.69|25101.69|25215.34|25095.34|25222.21|25102.21|25213.36|25093.36|10
1636730680000|2021-11-12 15:24:40|25216.02|25096.02|25228.82|25108.82|25228.82|25108.82|25215.05|25095.05|10
1636730690000|2021-11-12 15:24:50|25229.46|25109.46|25232.79|25112.79|25234.49|25114.49|25229.46|25109.46|10
1636730700000|2021-11-12 15:25:00|25232.78|25112.78|25241.59|25121.59|25241.62|25121.62|25232.78|25112.78|10
1636730710000|2021-11-12 15:25:10|25242.83|25122.83|25251.15|25131.15|25251.15|25131.15|25242.83|25122.83|10
1636730720000|2021-11-12 15:25:20|25251.94|25131.94|25259|25139|25259|25139|25251.94|25131.94|10
1636730730000|2021-11-12 15:25:30|25259.99|25139.99|25267.69|25147.69|25267.69|25147.69|25259.98|25139.98|10
1636730740000|2021-11-12 15:25:40|25270.11|25150.11|25278.1|25158.1|25278.1|25158.1|25269.96|25149.96|10
1636730750000|2021-11-12 15:25:50|25278.33|25158.33|25285.59|25165.59|25285.59|25165.59|25278.33|25158.33|9
1636730760000|2021-11-12 15:26:00|25285.75|25165.75|25285.26|25165.26|25287.74|25167.74|25285.06|25165.06|10
1636730770000|2021-11-12 15:26:10|25285.06|25165.06|25282.84|25162.84|25285.06|25165.06|25282.67|25162.67|10
1636730780000|2021-11-12 15:26:20|25281.52|25161.52|25280.19|25160.19|25281.52|25161.52|25278.43|25158.43|10
1636730790000|2021-11-12 15:26:30|25279.82|25159.82|25276.43|25156.43|25280.6|25160.6|25276.31|25156.31|10
1636730800000|2021-11-12 15:26:40|25275.92|25155.92|25269.97|25149.97|25275.98|25155.98|25269.97|25149.97|10
1636730810000|2021-11-12 15:26:50|25270.32|25150.32|25262.48|25142.48|25270.32|25150.32|25262.48|25142.48|10
1636730820000|2021-11-12 15:27:00|25262.66|25142.66|25263.1|25143.1|25263.33|25143.33|25261.2|25141.2|10
1636730830000|2021-11-12 15:27:10|25264.09|25144.09|25268.36|25148.36|25268.36|25148.36|25264.09|25144.09|10
1636730840000|2021-11-12 15:27:20|25267.34|25147.34|25262.75|25142.75|25267.73|25147.73|25262.75|25142.75|10
1636730850000|2021-11-12 15:27:30|25261.37|25141.37|25237.74|25117.74|25261.37|25141.37|25237.74|25117.74|10
1636730860000|2021-11-12 15:27:40|25237.67|25117.67|25233.25|25113.25|25237.67|25117.67|25233.25|25113.25|10
1636730870000|2021-11-12 15:27:50|25233.02|25113.02|25221.22|25101.22|25233.02|25113.02|25221.22|25101.22|10
1636730880000|2021-11-12 15:28:00|25219.47|25099.47|25210.51|25090.51|25219.47|25099.47|25210.51|25090.51|10
1636730890000|2021-11-12 15:28:10|25209.36|25089.36|25213.47|25093.47|25213.47|25093.47|25208.41|25088.41|10
1636730900000|2021-11-12 15:28:20|25214.4|25094.4|25212.98|25092.98|25216.89|25096.89|25212.14|25092.14|10
1636730910000|2021-11-12 15:28:30|25212.9|25092.9|25208.4|25088.4|25212.9|25092.9|25208.4|25088.4|10
1636730920000|2021-11-12 15:28:40|25208.7|25088.7|25208.04|25088.04|25208.9|25088.9|25207.39|25087.39|10
1636730930000|2021-11-12 15:28:50|25207|25087|25205.66|25085.66|25207.57|25087.57|25204.73|25084.73|9
1636730940000|2021-11-12 15:29:00|25206.19|25086.19|25203.67|25083.67|25206.6|25086.6|25203.67|25083.67|9
1636730950000|2021-11-12 15:29:10|25202.32|25082.32|25196.47|25076.47|25202.32|25082.32|25196.02|25076.02|10
1636730960000|2021-11-12 15:29:20|25195.03|25075.03|25187.63|25067.63|25195.03|25075.03|25187.57|25067.57|10
1636730970000|2021-11-12 15:29:30|25188.23|25068.23|25184.63|25064.63|25188.23|25068.23|25184.63|25064.63|10
1636730980000|2021-11-12 15:29:40|25184.2|25064.2|25185.33|25065.33|25185.88|25065.88|25182.46|25062.46|10
1636730990000|2021-11-12 15:29:50|25185.41|25065.41|25194|25074|25194.54|25074.54|25185.41|25065.41|10
1636731000000|2021-11-12 15:30:00|25194.63|25074.63|25197.7|25077.7|25198.47|25078.47|25194.32|25074.32|10
1636731010000|2021-11-12 15:30:10|25197.63|25077.63|25197.65|25077.65|25199.88|25079.88|25197.63|25077.63|10
1636731020000|2021-11-12 15:30:20|25196.88|25076.88|25194.22|25074.22|25198.35|25078.35|25194.22|25074.22|10
1636731030000|2021-11-12 15:30:30|25193.56|25073.56|25184.33|25064.33|25193.56|25073.56|25184.33|25064.33|9
1636731040000|2021-11-12 15:30:40|25184.45|25064.45|25186.58|25066.58|25188.94|25068.94|25184.13|25064.13|10
1636731050000|2021-11-12 15:30:50|25187.33|25067.33|25187.67|25067.67|25188.2|25068.2|25185.83|25065.83|10
1636731060000|2021-11-12 15:31:00|25188.01|25068.01|25194.02|25074.02|25194.02|25074.02|25188.01|25068.01|10
1636731070000|2021-11-12 15:31:10|25194.45|25074.45|25196.1|25076.1|25199.2|25079.2|25194.45|25074.45|10
1636731080000|2021-11-12 15:31:20|25195.69|25075.69|25195.44|25075.44|25196.74|25076.74|25193.67|25073.67|10
1636731090000|2021-11-12 15:31:30|25195.47|25075.47|25198.3|25078.3|25198.3|25078.3|25193.39|25073.39|10
1636731100000|2021-11-12 15:31:40|25198.45|25078.45|25211.24|25091.24|25211.24|25091.24|25198.45|25078.45|10
1636731110000|2021-11-12 15:31:50|25213.17|25093.17|25214.08|25094.08|25214.08|25094.08|25212.73|25092.73|10
1636731120000|2021-11-12 15:32:00|25216.35|25096.35|25219.18|25099.18|25219.18|25099.18|25216.35|25096.35|10
1636731130000|2021-11-12 15:32:10|25218.78|25098.78|25219.08|25099.08|25219.75|25099.75|25217.73|25097.73|10
1636731140000|2021-11-12 15:32:20|25220.34|25100.34|25220.65|25100.65|25220.78|25100.78|25220.04|25100.04|10
1636731150000|2021-11-12 15:32:30|25220.73|25100.73|25225.53|25105.53|25225.53|25105.53|25220.73|25100.73|10
1636731160000|2021-11-12 15:32:40|25225.8|25105.8|25229.02|25109.02|25229.02|25109.02|25225.1|25105.1|10
1636731170000|2021-11-12 15:32:50|25228.58|25108.58|25233.51|25113.51|25233.51|25113.51|25228.58|25108.58|10
1636731180000|2021-11-12 15:33:00|25233.68|25113.68|25232.75|25112.75|25234.64|25114.64|25232.05|25112.05|10
1636731190000|2021-11-12 15:33:10|25232.1|25112.1|25235.09|25115.09|25235.53|25115.53|25232.1|25112.1|10
1636731200000|2021-11-12 15:33:20|25235.75|25115.75|25243.57|25123.57|25243.57|25123.57|25235.75|25115.75|10
1636731210000|2021-11-12 15:33:30|25242.8|25122.8|25239.84|25119.84|25242.81|25122.81|25239.57|25119.57|10
1636731220000|2021-11-12 15:33:40|25239.88|25119.88|25239.46|25119.46|25241.51|25121.51|25239.46|25119.46|10
1636731230000|2021-11-12 15:33:50|25238.13|25118.13|25232.9|25112.9|25238.13|25118.13|25232.86|25112.86|10
1636731240000|2021-11-12 15:34:00|25232.73|25112.73|25223.87|25103.87|25232.73|25112.73|25223.84|25103.84|10
1636731250000|2021-11-12 15:34:10|25224.38|25104.38|25220.55|25100.55|25225|25105|25220.55|25100.55|10
1636731260000|2021-11-12 15:34:20|25220.13|25100.13|25220.96|25100.96|25220.96|25100.96|25217.83|25097.83|10
1636731270000|2021-11-12 15:34:30|25221.92|25101.92|25227.09|25107.09|25227.09|25107.09|25221.92|25101.92|10
1636731280000|2021-11-12 15:34:40|25226.97|25106.97|25230.53|25110.53|25231.08|25111.08|25225.82|25105.82|10
1636731290000|2021-11-12 15:34:50|25230.58|25110.58|25234.31|25114.31|25234.64|25114.64|25230.53|25110.53|10
1636731300000|2021-11-12 15:35:00|25235.46|25115.46|25239.12|25119.12|25239.12|25119.12|25235.46|25115.46|9
1636731310000|2021-11-12 15:35:10|25238.59|25118.59|25242.56|25122.56|25242.74|25122.74|25238.59|25118.59|10
1636731320000|2021-11-12 15:35:20|25241.57|25121.57|25238.45|25118.45|25241.57|25121.57|25238.35|25118.35|10
1636731330000|2021-11-12 15:35:30|25237.4|25117.4|25236.71|25116.71|25237.4|25117.4|25235.71|25115.71|10
1636731340000|2021-11-12 15:35:40|25236.46|25116.46|25234.92|25114.92|25237.16|25117.16|25234.73|25114.73|10
1636731350000|2021-11-12 15:35:50|25236.88|25116.88|25233.89|25113.89|25237.02|25117.02|25233.89|25113.89|10
1636731360000|2021-11-12 15:36:00|25232.58|25112.58|25229.22|25109.22|25232.71|25112.71|25229.22|25109.22|9
1636731370000|2021-11-12 15:36:10|25227.17|25107.17|25218.82|25098.82|25227.17|25107.17|25218.82|25098.82|10
1636731380000|2021-11-12 15:36:20|25218.07|25098.07|25204.6|25084.6|25218.07|25098.07|25204.6|25084.6|10
1636731390000|2021-11-12 15:36:30|25203.61|25083.61|25194.68|25074.68|25203.61|25083.61|25194.68|25074.68|10
1636731400000|2021-11-12 15:36:40|25194.54|25074.54|25182.77|25062.77|25194.54|25074.54|25182.35|25062.35|10
1636731410000|2021-11-12 15:36:50|25183.6|25063.6|25178.46|25058.46|25183.6|25063.6|25178.46|25058.46|10
1636731420000|2021-11-12 15:37:00|25178.41|25058.41|25175.46|25055.46|25178.84|25058.84|25175.46|25055.46|9
1636731430000|2021-11-12 15:37:10|25175.85|25055.85|25173.06|25053.06|25176.22|25056.22|25173.06|25053.06|10
1636731440000|2021-11-12 15:37:20|25173.65|25053.65|25157.99|25037.99|25173.65|25053.65|25157.99|25037.99|10
1636731450000|2021-11-12 15:37:30|25157.95|25037.95|25159.02|25039.02|25159.02|25039.02|25156.65|25036.65|10
1636731460000|2021-11-12 15:37:40|25158.7|25038.7|25165.76|25045.76|25165.76|25045.76|25158.02|25038.02|10
1636731470000|2021-11-12 15:37:50|25165.67|25045.67|25169.09|25049.09|25169.98|25049.98|25165.67|25045.67|10
1636731480000|2021-11-12 15:38:00|25168.41|25048.41|25171.67|25051.67|25171.67|25051.67|25168.41|25048.41|10
1636731490000|2021-11-12 15:38:10|25171.41|25051.41|25173.38|25053.38|25174.52|25054.52|25171.41|25051.41|10
1636731500000|2021-11-12 15:38:20|25174.01|25054.01|25171|25051|25174.01|25054.01|25171|25051|9
1636731510000|2021-11-12 15:38:30|25168.77|25048.77|25168.38|25048.38|25169.14|25049.14|25167.86|25047.86|10
1636731520000|2021-11-12 15:38:40|25168.59|25048.59|25168.94|25048.94|25169.11|25049.11|25167.97|25047.97|10
1636731530000|2021-11-12 15:38:50|25168.56|25048.56|25174.08|25054.08|25174.08|25054.08|25168.32|25048.32|10
1636731540000|2021-11-12 15:39:00|25173.91|25053.91|25181.15|25061.15|25181.15|25061.15|25173.91|25053.91|10
1636731550000|2021-11-12 15:39:10|25181.33|25061.33|25187.95|25067.95|25188.2|25068.2|25181.33|25061.33|10
1636731560000|2021-11-12 15:39:20|25191.47|25071.47|25194.2|25074.2|25194.2|25074.2|25191.47|25071.47|10
1636731570000|2021-11-12 15:39:30|25195.35|25075.35|25193.11|25073.11|25195.81|25075.81|25193.11|25073.11|10
1636731580000|2021-11-12 15:39:40|25192.62|25072.62|25186.65|25066.65|25192.95|25072.95|25186.65|25066.65|10
1636731590000|2021-11-12 15:39:50|25186.49|25066.49|25185.71|25065.71|25186.92|25066.92|25183.57|25063.57|10
1636731600000|2021-11-12 15:40:00|25186.02|25066.02|25189.61|25069.61|25189.61|25069.61|25185.53|25065.53|9
1636731610000|2021-11-12 15:40:10|25190.64|25070.64|25191.26|25071.26|25191.78|25071.78|25189.87|25069.87|9
1636731620000|2021-11-12 15:40:20|25191.65|25071.65|25194.38|25074.38|25194.38|25074.38|25191.04|25071.04|10
1636731630000|2021-11-12 15:40:30|25194.27|25074.27|25197.34|25077.34|25197.34|25077.34|25194.27|25074.27|10
1636731640000|2021-11-12 15:40:40|25197.42|25077.42|25201.93|25081.93|25201.93|25081.93|25197.42|25077.42|10
1636731650000|2021-11-12 15:40:50|25203|25083|25206.61|25086.61|25206.77|25086.77|25203|25083|10
1636731660000|2021-11-12 15:41:00|25206.73|25086.73|25211.95|25091.95|25213.87|25093.87|25206.73|25086.73|10
1636731670000|2021-11-12 15:41:10|25211.49|25091.49|25209.89|25089.89|25212.92|25092.92|25209.89|25089.89|10
1636731680000|2021-11-12 15:41:20|25210.02|25090.02|25210.32|25090.32|25211.25|25091.25|25208.82|25088.82|10
1636731690000|2021-11-12 15:41:30|25210.26|25090.26|25214.41|25094.41|25214.41|25094.41|25209.57|25089.57|10
1636731700000|2021-11-12 15:41:40|25214.7|25094.7|25215.26|25095.26|25215.26|25095.26|25213.02|25093.02|10
1636731710000|2021-11-12 15:41:50|25214.32|25094.32|25211.29|25091.29|25214.35|25094.35|25211.29|25091.29|10
1636731720000|2021-11-12 15:42:00|25211.54|25091.54|25207.36|25087.36|25211.54|25091.54|25207.25|25087.25|10
1636731730000|2021-11-12 15:42:10|25207.37|25087.37|25207.62|25087.62|25207.62|25087.62|25206.61|25086.61|9
1636731740000|2021-11-12 15:42:20|25208.04|25088.04|25213.86|25093.86|25213.86|25093.86|25208.04|25088.04|9
1636731750000|2021-11-12 15:42:30|25212.96|25092.96|25218.07|25098.07|25218.07|25098.07|25212.96|25092.96|10
1636731760000|2021-11-12 15:42:40|25218.44|25098.44|25220.97|25100.97|25221.1|25101.1|25218.44|25098.44|10
1636731770000|2021-11-12 15:42:50|25219.86|25099.86|25218.56|25098.56|25219.9|25099.9|25218.37|25098.37|10
1636731780000|2021-11-12 15:43:00|25218.62|25098.62|25219.91|25099.91|25219.91|25099.91|25218.4|25098.4|9
1636731790000|2021-11-12 15:43:10|25220.6|25100.6|25218.78|25098.78|25220.6|25100.6|25218.78|25098.78|10
1636731800000|2021-11-12 15:43:20|25218.69|25098.69|25224.2|25104.2|25224.2|25104.2|25218.69|25098.69|10
1636731810000|2021-11-12 15:43:30|25224.65|25104.65|25222.5|25102.5|25225.32|25105.32|25222.5|25102.5|9
1636731820000|2021-11-12 15:43:40|25223.05|25103.05|25219.34|25099.34|25223.05|25103.05|25219.34|25099.34|9
1636731830000|2021-11-12 15:43:50|25220.72|25100.72|25223.72|25103.72|25225.24|25105.24|25220.72|25100.72|10
1636731840000|2021-11-12 15:44:00|25223.44|25103.44|25227.99|25107.99|25227.99|25107.99|25223.44|25103.44|10
1636731850000|2021-11-12 15:44:10|25227.79|25107.79|25233.84|25113.84|25233.84|25113.84|25227.52|25107.52|9
1636731860000|2021-11-12 15:44:20|25233.42|25113.42|25235.37|25115.37|25235.37|25115.37|25233.28|25113.28|10
1636731870000|2021-11-12 15:44:30|25235.59|25115.59|25237.34|25117.34|25237.34|25117.34|25235.59|25115.59|9
1636731880000|2021-11-12 15:44:40|25237.37|25117.37|25237.79|25117.79|25238.81|25118.81|25236.45|25116.45|10
1636731890000|2021-11-12 15:44:50|25238.97|25118.97|25244.04|25124.04|25244.12|25124.12|25238.97|25118.97|10
1636731900000|2021-11-12 15:45:00|25243.88|25123.88|25245.1|25125.1|25245.1|25125.1|25243.71|25123.71|10
1636731910000|2021-11-12 15:45:10|25245.43|25125.43|25247.28|25127.28|25247.6|25127.6|25245.43|25125.43|10
1636731920000|2021-11-12 15:45:20|25246.23|25126.23|25257.38|25137.38|25257.38|25137.38|25246.23|25126.23|10
1636731930000|2021-11-12 15:45:30|25258.74|25138.74|25263.39|25143.39|25264.51|25144.51|25258.74|25138.74|10
1636731940000|2021-11-12 15:45:40|25263.75|25143.75|25262.05|25142.05|25263.97|25143.97|25261.49|25141.49|10
1636731950000|2021-11-12 15:45:50|25261.95|25141.95|25264.27|25144.27|25264.27|25144.27|25261.94|25141.94|10
1636731960000|2021-11-12 15:46:00|25264.98|25144.98|25271.67|25151.67|25271.67|25151.67|25264.44|25144.44|10
1636731970000|2021-11-12 15:46:10|25272.86|25152.86|25274.72|25154.72|25275.76|25155.76|25272.86|25152.86|10
1636731980000|2021-11-12 15:46:20|25274.34|25154.34|25273.69|25153.69|25274.34|25154.34|25272.43|25152.43|8
1636731990000|2021-11-12 15:46:30|25273.86|25153.86|25277.7|25157.7|25277.7|25157.7|25273.86|25153.86|9
1636732000000|2021-11-12 15:46:40|25278.53|25158.53|25280.3|25160.3|25280.3|25160.3|25277.75|25157.75|10
1636732010000|2021-11-12 15:46:50|25280.65|25160.65|25280.17|25160.17|25280.88|25160.88|25280.17|25160.17|9
1636732020000|2021-11-12 15:47:00|25282.73|25162.73|25279.71|25159.71|25283.41|25163.41|25279.71|25159.71|10
1636732030000|2021-11-12 15:47:10|25278.98|25158.98|25282.68|25162.68|25283.81|25163.81|25277.89|25157.89|10
1636732040000|2021-11-12 15:47:20|25284.26|25164.26|25295.09|25175.09|25295.09|25175.09|25283.63|25163.63|10
1636732050000|2021-11-12 15:47:30|25296.4|25176.4|25298.83|25178.83|25299.98|25179.98|25295.73|25175.73|10
1636732060000|2021-11-12 15:47:40|25298.27|25178.27|25298.1|25178.1|25299.61|25179.61|25298.1|25178.1|10
1636732070000|2021-11-12 15:47:50|25299.28|25179.28|25301.94|25181.94|25302.04|25182.04|25298.87|25178.87|10
1636732080000|2021-11-12 15:48:00|25301.84|25181.84|25302.2|25182.2|25302.2|25182.2|25299.47|25179.47|10
1636732090000|2021-11-12 15:48:10|25302.15|25182.15|25305.74|25185.74|25305.74|25185.74|25302.15|25182.15|10
1636732100000|2021-11-12 15:48:20|25306.28|25186.28|25308.03|25188.03|25309.43|25189.43|25306.28|25186.28|10
1636732110000|2021-11-12 15:48:30|25308.26|25188.26|25309.98|25189.98|25309.98|25189.98|25307.9|25187.9|10
1636732120000|2021-11-12 15:48:40|25309.71|25189.71|25304.29|25184.29|25309.71|25189.71|25304.29|25184.29|10
1636732130000|2021-11-12 15:48:50|25304.99|25184.99|25305.39|25185.39|25305.76|25185.76|25303.94|25183.94|10
1636732140000|2021-11-12 15:49:00|25305.53|25185.53|25309.28|25189.28|25309.63|25189.63|25305.53|25185.53|10
1636732150000|2021-11-12 15:49:10|25309.36|25189.36|25307.69|25187.69|25309.76|25189.76|25307.69|25187.69|10
1636732160000|2021-11-12 15:49:20|25307.01|25187.01|25305.05|25185.05|25307.01|25187.01|25305.05|25185.05|10
1636732170000|2021-11-12 15:49:30|25306.1|25186.1|25309.87|25189.87|25309.87|25189.87|25305.91|25185.91|10
1636732180000|2021-11-12 15:49:40|25309.97|25189.97|25313.6|25193.6|25314.89|25194.89|25309.97|25189.97|10
1636732190000|2021-11-12 15:49:50|25314.6|25194.6|25327.93|25207.93|25327.93|25207.93|25313.66|25193.66|10
1636732200000|2021-11-12 15:50:00|25327.94|25207.94|25337.4|25217.4|25337.4|25217.4|25327.94|25207.94|9
1636732210000|2021-11-12 15:50:10|25337.14|25217.14|25338.87|25218.87|25339.02|25219.02|25336.67|25216.67|10
1636732220000|2021-11-12 15:50:20|25338.7|25218.7|25338.79|25218.79|25340.71|25220.71|25338.7|25218.7|10
1636732230000|2021-11-12 15:50:30|25338.83|25218.83|25341.03|25221.03|25341.03|25221.03|25338.73|25218.73|10
1636732240000|2021-11-12 15:50:40|25342.04|25222.04|25342.48|25222.48|25342.88|25222.88|25342.02|25222.02|9
1636732250000|2021-11-12 15:50:50|25342.64|25222.64|25343.05|25223.05|25343.66|25223.66|25342.3|25222.3|10
1636732260000|2021-11-12 15:51:00|25344.26|25224.26|25342.5|25222.5|25344.43|25224.43|25342.21|25222.21|10
1636732270000|2021-11-12 15:51:10|25342.46|25222.46|25342.22|25222.22|25342.83|25222.83|25341.87|25221.87|10
1636732280000|2021-11-12 15:51:20|25342.45|25222.45|25339.57|25219.57|25342.45|25222.45|25339.16|25219.16|10
1636732290000|2021-11-12 15:51:30|25339.26|25219.26|25332.3|25212.3|25339.26|25219.26|25332.3|25212.3|10
1636732300000|2021-11-12 15:51:40|25330.73|25210.73|25325.89|25205.89|25330.98|25210.98|25325.43|25205.43|10
1636732310000|2021-11-12 15:51:50|25323.28|25203.28|25315.94|25195.94|25323.28|25203.28|25315.94|25195.94|10
1636732320000|2021-11-12 15:52:00|25315.88|25195.88|25306.48|25186.48|25316.14|25196.14|25306.48|25186.48|9
1636732330000|2021-11-12 15:52:10|25307.73|25187.73|25306.89|25186.89|25310.57|25190.57|25306.89|25186.89|9
1636732340000|2021-11-12 15:52:20|25307.09|25187.09|25308.98|25188.98|25308.98|25188.98|25307.09|25187.09|10
1636732350000|2021-11-12 15:52:30|25308.79|25188.79|25307.74|25187.74|25308.79|25188.79|25306.7|25186.7|10
1636732360000|2021-11-12 15:52:40|25308.42|25188.42|25307.75|25187.75|25308.42|25188.42|25307.51|25187.51|10
1636732370000|2021-11-12 15:52:50|25308.2|25188.2|25305.98|25185.98|25308.45|25188.45|25305.98|25185.98|10
1636732380000|2021-11-12 15:53:00|25306.04|25186.04|25298.53|25178.53|25306.04|25186.04|25298.53|25178.53|10
1636732390000|2021-11-12 15:53:10|25299.09|25179.09|25295.93|25175.93|25299.2|25179.2|25295.79|25175.79|10
1636732400000|2021-11-12 15:53:20|25295.57|25175.57|25292.01|25172.01|25295.71|25175.71|25292.01|25172.01|9
1636732410000|2021-11-12 15:53:30|25291.37|25171.37|25289.89|25169.89|25293.4|25173.4|25289.89|25169.89|10
1636732420000|2021-11-12 15:53:40|25288.17|25168.17|25288.33|25168.33|25288.33|25168.33|25285.01|25165.01|10
1636732430000|2021-11-12 15:53:50|25287.66|25167.66|25286.1|25166.1|25288.81|25168.81|25286.1|25166.1|10
1636732440000|2021-11-12 15:54:00|25287.14|25167.14|25281.37|25161.37|25287.3|25167.3|25281.37|25161.37|10
1636732450000|2021-11-12 15:54:10|25280.74|25160.74|25281.99|25161.99|25282.02|25162.02|25279.06|25159.06|10
1636732460000|2021-11-12 15:54:20|25282.17|25162.17|25283.42|25163.42|25283.46|25163.46|25282.17|25162.17|10
1636732470000|2021-11-12 15:54:30|25283.51|25163.51|25279.19|25159.19|25283.51|25163.51|25279.19|25159.19|10
1636732480000|2021-11-12 15:54:40|25277.47|25157.47|25274.93|25154.93|25277.47|25157.47|25274.93|25154.93|10
1636732490000|2021-11-12 15:54:50|25274.43|25154.43|25268.09|25148.09|25274.43|25154.43|25266.67|25146.67|10
1636732500000|2021-11-12 15:55:00|25267.94|25147.94|25264.08|25144.08|25267.94|25147.94|25264.08|25144.08|10
1636732510000|2021-11-12 15:55:10|25264.58|25144.58|25265.57|25145.57|25266.72|25146.72|25263.94|25143.94|10
1636732520000|2021-11-12 15:55:20|25265.88|25145.88|25263.91|25143.91|25265.91|25145.91|25263.07|25143.07|10
1636732530000|2021-11-12 15:55:30|25262.6|25142.6|25247.51|25127.51|25262.75|25142.75|25247.51|25127.51|10
1636732540000|2021-11-12 15:55:40|25244.9|25124.9|25241.79|25121.79|25244.9|25124.9|25241.17|25121.17|10
1636732550000|2021-11-12 15:55:50|25242.4|25122.4|25238.21|25118.21|25242.4|25122.4|25238.21|25118.21|10
1636732560000|2021-11-12 15:56:00|25236.85|25116.85|25235.33|25115.33|25237.17|25117.17|25235.33|25115.33|9
1636732570000|2021-11-12 15:56:10|25235.82|25115.82|25234|25114|25235.82|25115.82|25232.97|25112.97|10
1636732580000|2021-11-12 15:56:20|25232.87|25112.87|25230.37|25110.37|25235.29|25115.29|25230.37|25110.37|9
1636732590000|2021-11-12 15:56:30|25228.27|25108.27|25227.3|25107.3|25228.99|25108.99|25224.05|25104.05|10
1636732600000|2021-11-12 15:56:40|25228.28|25108.28|25234.82|25114.82|25234.82|25114.82|25228.05|25108.05|10
1636732610000|2021-11-12 15:56:50|25238.7|25118.7|25246.14|25126.14|25248.02|25128.02|25238.67|25118.67|10
1636732620000|2021-11-12 15:57:00|25246.49|25126.49|25249.96|25129.96|25249.96|25129.96|25245.19|25125.19|10
1636732630000|2021-11-12 15:57:10|25250.36|25130.36|25252.32|25132.32|25252.32|25132.32|25249.86|25129.86|10
1636732640000|2021-11-12 15:57:20|25251.82|25131.82|25252.86|25132.86|25252.86|25132.86|25251.03|25131.03|10
1636732650000|2021-11-12 15:57:30|25252.53|25132.53|25250.22|25130.22|25252.54|25132.54|25250.22|25130.22|9
1636732660000|2021-11-12 15:57:40|25250.25|25130.25|25239.66|25119.66|25250.25|25130.25|25239.59|25119.59|10
1636732670000|2021-11-12 15:57:50|25238.97|25118.97|25232.09|25112.09|25238.97|25118.97|25232.09|25112.09|10
1636732680000|2021-11-12 15:58:00|25231.86|25111.86|25226.42|25106.42|25232.44|25112.44|25226.42|25106.42|9
1636732690000|2021-11-12 15:58:10|25225.76|25105.76|25213.66|25093.66|25225.76|25105.76|25213.66|25093.66|10
1636732700000|2021-11-12 15:58:20|25214.09|25094.09|25214.01|25094.01|25214.42|25094.42|25213.44|25093.44|10
1636732710000|2021-11-12 15:58:30|25213.93|25093.93|25210.74|25090.74|25213.93|25093.93|25210.74|25090.74|10
1636732720000|2021-11-12 15:58:40|25210.13|25090.13|25206.4|25086.4|25211.86|25091.86|25206.28|25086.28|10
1636732730000|2021-11-12 15:58:50|25205.77|25085.77|25203.66|25083.66|25205.77|25085.77|25202.69|25082.69|10
1636732740000|2021-11-12 15:59:00|25203.55|25083.55|25201.64|25081.64|25203.55|25083.55|25201.53|25081.53|10
1636732750000|2021-11-12 15:59:10|25201.75|25081.75|25203.46|25083.46|25203.46|25083.46|25201.43|25081.43|10
1636732760000|2021-11-12 15:59:20|25203.76|25083.76|25207.49|25087.49|25207.49|25087.49|25203.57|25083.57|10
1636732770000|2021-11-12 15:59:30|25207.11|25087.11|25206.74|25086.74|25208.07|25088.07|25206.21|25086.21|10
1636732780000|2021-11-12 15:59:40|25206.16|25086.16|25209.98|25089.98|25209.98|25089.98|25206.16|25086.16|8
1636732790000|2021-11-12 15:59:50|25210.15|25090.15|25208.28|25088.28|25210.15|25090.15|25208.25|25088.25|10
1636732800000|2021-11-12 16:00:00|25208.95|25088.95|25206.91|25086.91|25208.95|25088.95|25206.91|25086.91|10
1636732810000|2021-11-12 16:00:10|25207.33|25087.33|25206.99|25086.99|25207.87|25087.87|25206.33|25086.33|10
1636732820000|2021-11-12 16:00:20|25206.34|25086.34|25198.56|25078.56|25206.34|25086.34|25198.56|25078.56|10
1636732830000|2021-11-12 16:00:30|25197.81|25077.81|25190.56|25070.56|25197.81|25077.81|25190.56|25070.56|10
1636732840000|2021-11-12 16:00:40|25188.55|25068.55|25185.27|25065.27|25188.55|25068.55|25184.36|25064.36|10
1636732850000|2021-11-12 16:00:50|25184.76|25064.76|25187.54|25067.54|25187.75|25067.75|25184.76|25064.76|10
1636732860000|2021-11-12 16:01:00|25186.09|25066.09|25181.85|25061.85|25186.8|25066.8|25181.85|25061.85|10
1636732870000|2021-11-12 16:01:10|25181.79|25061.79|25173.59|25053.59|25181.81|25061.81|25173.59|25053.59|10
1636732880000|2021-11-12 16:01:20|25175.57|25055.57|25174.32|25054.32|25175.68|25055.68|25173.1|25053.1|10
1636732890000|2021-11-12 16:01:30|25174.23|25054.23|25168.26|25048.26|25174.23|25054.23|25166.53|25046.53|10
1636732900000|2021-11-12 16:01:40|25168.45|25048.45|25158.62|25038.62|25168.45|25048.45|25158.62|25038.62|10
1636732910000|2021-11-12 16:01:50|25153.94|25033.94|25155.45|25035.45|25159.91|25039.91|25153.94|25033.94|10
1636732920000|2021-11-12 16:02:00|25158.46|25038.46|25163.79|25043.79|25163.92|25043.92|25158.41|25038.41|10
1636732930000|2021-11-12 16:02:10|25164.79|25044.79|25172.61|25052.61|25172.61|25052.61|25164.79|25044.79|10
1636732940000|2021-11-12 16:02:20|25173.62|25053.62|25183.33|25063.33|25183.33|25063.33|25173.62|25053.62|10
1636732950000|2021-11-12 16:02:30|25183.72|25063.72|25186.7|25066.7|25186.7|25066.7|25182.48|25062.48|10
1636732960000|2021-11-12 16:02:40|25184.95|25064.95|25174.09|25054.09|25184.99|25064.99|25174.09|25054.09|10
1636732970000|2021-11-12 16:02:50|25171.07|25051.07|25159.74|25039.74|25171.07|25051.07|25159.74|25039.74|10
1636732980000|2021-11-12 16:03:00|25158.46|25038.46|25146.66|25026.66|25158.46|25038.46|25146.66|25026.66|10
1636732990000|2021-11-12 16:03:10|25146.45|25026.45|25135.9|25015.9|25146.45|25026.45|25135.9|25015.9|10
1636733000000|2021-11-12 16:03:20|25134.39|25014.39|25134.52|25014.52|25136.33|25016.33|25134.13|25014.13|10
1636733010000|2021-11-12 16:03:30|25134.18|25014.18|25131.83|25011.83|25134.22|25014.22|25131.83|25011.83|10
1636733020000|2021-11-12 16:03:40|25130.79|25010.79|25130.86|25010.86|25131.71|25011.71|25130.77|25010.77|10
1636733030000|2021-11-12 16:03:50|25131.44|25011.44|25127.54|25007.54|25131.44|25011.44|25127.53|25007.53|10
1636733040000|2021-11-12 16:04:00|25127.56|25007.56|25124.95|25004.95|25127.56|25007.56|25124.31|25004.31|10
1636733050000|2021-11-12 16:04:10|25124.85|25004.85|25125.72|25005.72|25125.72|25005.72|25123.8|25003.8|10
1636733060000|2021-11-12 16:04:20|25125.8|25005.8|25128.65|25008.65|25128.65|25008.65|25124.9|25004.9|10
1636733070000|2021-11-12 16:04:30|25129|25009|25126.91|25006.91|25129|25009|25126.59|25006.59|10
1636733080000|2021-11-12 16:04:40|25126.24|25006.24|25119.79|24999.79|25126.24|25006.24|25119.79|24999.79|10
1636733090000|2021-11-12 16:04:50|25119.28|24999.28|25117.91|24997.91|25119.28|24999.28|25116.31|24996.31|10
1636733100000|2021-11-12 16:05:00|25118.1|24998.1|25109.31|24989.31|25118.34|24998.34|25109.31|24989.31|10
1636733110000|2021-11-12 16:05:10|25107.04|24987.04|25103.91|24983.91|25107.04|24987.04|25103.27|24983.27|10
1636733120000|2021-11-12 16:05:20|25103.3|24983.3|25098.7|24978.7|25103.3|24983.3|25098.7|24978.7|10
1636733130000|2021-11-12 16:05:30|25097.73|24977.73|25088.06|24968.06|25097.73|24977.73|25087.32|24967.32|10
1636733140000|2021-11-12 16:05:40|25086.99|24966.99|25084.97|24964.97|25086.99|24966.99|25084.61|24964.61|10
1636733150000|2021-11-12 16:05:50|25085.05|24965.05|25081.39|24961.39|25086.46|24966.46|25081.39|24961.39|10
1636733160000|2021-11-12 16:06:00|25080.8|24960.8|25071.28|24951.28|25080.8|24960.8|25071.28|24951.28|10
1636733170000|2021-11-12 16:06:10|25068.16|24948.16|25063.19|24943.19|25068.16|24948.16|25057.24|24937.24|10
1636733180000|2021-11-12 16:06:20|25065.82|24945.82|25076.95|24956.95|25078.07|24958.07|25065.82|24945.82|10
1636733190000|2021-11-12 16:06:30|25078.23|24958.23|25091.03|24971.03|25091.89|24971.89|25078.23|24958.23|10
1636733200000|2021-11-12 16:06:40|25090.35|24970.35|25100.39|24980.39|25100.39|24980.39|25090.35|24970.35|10
1636733210000|2021-11-12 16:06:50|25102.65|24982.65|25111.24|24991.24|25111.24|24991.24|25102.65|24982.65|10
1636733220000|2021-11-12 16:07:00|25111.06|24991.06|25118.29|24998.29|25118.29|24998.29|25108.64|24988.64|9
1636733230000|2021-11-12 16:07:10|25117.57|24997.57|25138.32|25018.32|25138.32|25018.32|25117.57|24997.57|10
1636733240000|2021-11-12 16:07:20|25142.4|25022.4|25143.47|25023.47|25143.97|25023.97|25141.59|25021.59|10
1636733250000|2021-11-12 16:07:30|25143.53|25023.53|25156.64|25036.64|25157.15|25037.15|25143.53|25023.53|10
1636733260000|2021-11-12 16:07:40|25157.44|25037.44|25174.54|25054.54|25175.13|25055.13|25157.44|25037.44|10
1636733270000|2021-11-12 16:07:50|25174.55|25054.55|25178.01|25058.01|25178.78|25058.78|25174.55|25054.55|10
1636733280000|2021-11-12 16:08:00|25176.63|25056.63|25179.03|25059.03|25179.03|25059.03|25175.34|25055.34|10
1636733290000|2021-11-12 16:08:10|25179.3|25059.3|25191.33|25071.33|25191.33|25071.33|25179.3|25059.3|10
1636733300000|2021-11-12 16:08:20|25190.54|25070.54|25201.08|25081.08|25201.08|25081.08|25190.54|25070.54|10
1636733310000|2021-11-12 16:08:30|25201.49|25081.49|25194.75|25074.75|25202.19|25082.19|25194.75|25074.75|10
1636733320000|2021-11-12 16:08:40|25194.32|25074.32|25199.09|25079.09|25199.09|25079.09|25191.66|25071.66|10
1636733330000|2021-11-12 16:08:50|25200.15|25080.15|25187.84|25067.84|25200.25|25080.25|25187.84|25067.84|10
1636733340000|2021-11-12 16:09:00|25186.36|25066.36|25184.48|25064.48|25186.36|25066.36|25181.95|25061.95|10
1636733350000|2021-11-12 16:09:10|25183.2|25063.2|25177.86|25057.86|25183.2|25063.2|25177.73|25057.73|10
1636733360000|2021-11-12 16:09:20|25177.45|25057.45|25165.57|25045.57|25177.45|25057.45|25165.57|25045.57|9
1636733370000|2021-11-12 16:09:30|25164.19|25044.19|25165.08|25045.08|25165.08|25045.08|25161|25041|10
1636733380000|2021-11-12 16:09:40|25164.8|25044.8|25180.9|25060.9|25180.9|25060.9|25164.8|25044.8|10
1636733390000|2021-11-12 16:09:50|25189.44|25069.44|25192.99|25072.99|25197.77|25077.77|25189.44|25069.44|10
1636733400000|2021-11-12 16:10:00|25191.85|25071.85|25195.92|25075.92|25195.92|25075.92|25191.85|25071.85|10
1636733410000|2021-11-12 16:10:10|25195.03|25075.03|25194.39|25074.39|25196.12|25076.12|25194.39|25074.39|9
1636733420000|2021-11-12 16:10:20|25194.22|25074.22|25196.14|25076.14|25198.04|25078.04|25194.09|25074.09|10
1636733430000|2021-11-12 16:10:30|25196.61|25076.61|25200.95|25080.95|25200.95|25080.95|25194.45|25074.45|10
1636733440000|2021-11-12 16:10:40|25202.98|25082.98|25213.09|25093.09|25213.09|25093.09|25202.98|25082.98|10
1636733450000|2021-11-12 16:10:50|25214.31|25094.31|25221.04|25101.04|25221.04|25101.04|25213.64|25093.64|10
1636733460000|2021-11-12 16:11:00|25220.55|25100.55|25216.11|25096.11|25220.55|25100.55|25215.1|25095.1|9
1636733470000|2021-11-12 16:11:10|25216.32|25096.32|25218.57|25098.57|25218.57|25098.57|25216.32|25096.32|9
1636733480000|2021-11-12 16:11:20|25218.9|25098.9|25219.16|25099.16|25221.32|25101.32|25218.23|25098.23|10
1636733490000|2021-11-12 16:11:30|25219.44|25099.44|25222.48|25102.48|25222.88|25102.88|25218.51|25098.51|10
1636733500000|2021-11-12 16:11:40|25222.72|25102.72|25220.84|25100.84|25222.84|25102.84|25220.41|25100.41|9
1636733510000|2021-11-12 16:11:50|25218.4|25098.4|25217|25097|25220.11|25100.11|25217|25097|10
1636733520000|2021-11-12 16:12:00|25217.14|25097.14|25219.17|25099.17|25219.21|25099.21|25217.14|25097.14|10
1636733530000|2021-11-12 16:12:10|25218.57|25098.57|25216.51|25096.51|25218.83|25098.83|25216.51|25096.51|10
1636733540000|2021-11-12 16:12:20|25217.45|25097.45|25216.47|25096.47|25217.45|25097.45|25215.32|25095.32|10
1636733550000|2021-11-12 16:12:30|25216.94|25096.94|25217.79|25097.79|25218.34|25098.34|25216.94|25096.94|10
1636733560000|2021-11-12 16:12:40|25216.89|25096.89|25220.59|25100.59|25220.59|25100.59|25216.09|25096.09|10
1636733570000|2021-11-12 16:12:50|25220.96|25100.96|25220.73|25100.73|25222.1|25102.1|25220.6|25100.6|10
1636733580000|2021-11-12 16:13:00|25220.93|25100.93|25215.04|25095.04|25220.93|25100.93|25215.04|25095.04|10
1636733590000|2021-11-12 16:13:10|25215.03|25095.03|25210.65|25090.65|25215.19|25095.19|25210.31|25090.31|10
1636733600000|2021-11-12 16:13:20|25210.26|25090.26|25207.42|25087.42|25210.26|25090.26|25207.36|25087.36|10
1636733610000|2021-11-12 16:13:30|25208.69|25088.69|25215.15|25095.15|25215.19|25095.19|25208.69|25088.69|8
1636733620000|2021-11-12 16:13:40|25214.25|25094.25|25212.93|25092.93|25214.25|25094.25|25211.95|25091.95|10
1636733630000|2021-11-12 16:13:50|25212.97|25092.97|25213.44|25093.44|25213.55|25093.55|25210.36|25090.36|10
1636733640000|2021-11-12 16:14:00|25214.87|25094.87|25215.88|25095.88|25216.47|25096.47|25214.87|25094.87|10
1636733650000|2021-11-12 16:14:10|25216.39|25096.39|25216.3|25096.3|25216.47|25096.47|25215.16|25095.16|10
1636733660000|2021-11-12 16:14:20|25215.49|25095.49|25217.31|25097.31|25217.31|25097.31|25214.59|25094.59|10
1636733670000|2021-11-12 16:14:30|25217.9|25097.9|25222.99|25102.99|25223.01|25103.01|25217.9|25097.9|10
1636733680000|2021-11-12 16:14:40|25223.93|25103.93|25225.89|25105.89|25226.14|25106.14|25223.93|25103.93|9
1636733690000|2021-11-12 16:14:50|25225.57|25105.57|25230.74|25110.74|25230.87|25110.87|25225.25|25105.25|10
1636733700000|2021-11-12 16:15:00|25232.12|25112.12|25240.69|25120.69|25240.85|25120.85|25232.12|25112.12|10
1636733710000|2021-11-12 16:15:10|25244.43|25124.43|25247.31|25127.31|25248.03|25128.03|25244.43|25124.43|10
1636733720000|2021-11-12 16:15:20|25248.19|25128.19|25262.61|25142.61|25262.61|25142.61|25248.19|25128.19|10
1636733730000|2021-11-12 16:15:30|25262.87|25142.87|25276.33|25156.33|25276.33|25156.33|25262.76|25142.76|10
1636733740000|2021-11-12 16:15:40|25278.06|25158.06|25281.54|25161.54|25281.54|25161.54|25278.06|25158.06|10
1636733750000|2021-11-12 16:15:50|25283.24|25163.24|25281.65|25161.65|25283.79|25163.79|25281.55|25161.55|9
1636733760000|2021-11-12 16:16:00|25280.84|25160.84|25280.15|25160.15|25280.84|25160.84|25277.87|25157.87|10
1636733770000|2021-11-12 16:16:10|25280.94|25160.94|25283.31|25163.31|25285.21|25165.21|25280.94|25160.94|10
1636733780000|2021-11-12 16:16:20|25282.89|25162.89|25280.85|25160.85|25283.19|25163.19|25280.38|25160.38|10
1636733790000|2021-11-12 16:16:30|25280.37|25160.37|25286.48|25166.48|25286.48|25166.48|25280.37|25160.37|10
1636733800000|2021-11-12 16:16:40|25286.71|25166.71|25294.02|25174.02|25294.02|25174.02|25286.71|25166.71|10
1636733810000|2021-11-12 16:16:50|25294.16|25174.16|25294.75|25174.75|25294.75|25174.75|25293.82|25173.82|10
1636733820000|2021-11-12 16:17:00|25295.01|25175.01|25305.32|25185.32|25305.5|25185.5|25295.01|25175.01|10
1636733830000|2021-11-12 16:17:10|25305.11|25185.11|25306.64|25186.64|25307.38|25187.38|25304.53|25184.53|10
1636733840000|2021-11-12 16:17:20|25306.51|25186.51|25307.14|25187.14|25308.41|25188.41|25306.51|25186.51|10
1636733850000|2021-11-12 16:17:30|25308.94|25188.94|25310.63|25190.63|25310.63|25190.63|25308.89|25188.89|9
1636733860000|2021-11-12 16:17:40|25309.72|25189.72|25308.15|25188.15|25309.95|25189.95|25307.26|25187.26|10
1636733870000|2021-11-12 16:17:50|25307.12|25187.12|25300.06|25180.06|25307.12|25187.12|25300.06|25180.06|10
1636733880000|2021-11-12 16:18:00|25300.38|25180.38|25301.59|25181.59|25301.59|25181.59|25298.76|25178.76|10
1636733890000|2021-11-12 16:18:10|25300.84|25180.84|25297.02|25177.02|25300.92|25180.92|25297.02|25177.02|10
1636733900000|2021-11-12 16:18:20|25296.11|25176.11|25292.08|25172.08|25296.21|25176.21|25292.04|25172.04|10
1636733910000|2021-11-12 16:18:30|25291.43|25171.43|25290.92|25170.92|25291.48|25171.48|25290.37|25170.37|10
1636733920000|2021-11-12 16:18:40|25291.29|25171.29|25294.11|25174.11|25294.41|25174.41|25291.29|25171.29|10
1636733930000|2021-11-12 16:18:50|25294.09|25174.09|25294.18|25174.18|25295.42|25175.42|25293.33|25173.33|10
1636733940000|2021-11-12 16:19:00|25294.03|25174.03|25291.22|25171.22|25294.03|25174.03|25291.22|25171.22|10
1636733950000|2021-11-12 16:19:10|25290.33|25170.33|25286.72|25166.72|25290.33|25170.33|25285.25|25165.25|10
1636733960000|2021-11-12 16:19:20|25286.16|25166.16|25282.01|25162.01|25286.2|25166.2|25282.01|25162.01|10
1636733970000|2021-11-12 16:19:30|25282.46|25162.46|25280.5|25160.5|25282.49|25162.49|25280.5|25160.5|10
1636733980000|2021-11-12 16:19:40|25280.53|25160.53|25280.99|25160.99|25281.29|25161.29|25280.45|25160.45|10
1636733990000|2021-11-12 16:19:50|25281.06|25161.06|25284.78|25164.78|25284.78|25164.78|25280.32|25160.32|10
1636734000000|2021-11-12 16:20:00|25285.21|25165.21|25279.28|25159.28|25285.21|25165.21|25279.28|25159.28|10
1636734010000|2021-11-12 16:20:10|25279.17|25159.17|25275.17|25155.17|25279.17|25159.17|25275.17|25155.17|10
1636734020000|2021-11-12 16:20:20|25274.91|25154.91|25272.31|25152.31|25274.91|25154.91|25270.44|25150.44|10
1636734030000|2021-11-12 16:20:30|25272.56|25152.56|25276.94|25156.94|25277.06|25157.06|25272.56|25152.56|10
1636734040000|2021-11-12 16:20:40|25276.96|25156.96|25278.37|25158.37|25278.46|25158.46|25276.96|25156.96|8
1636734050000|2021-11-12 16:20:50|25278.92|25158.92|25273.83|25153.83|25278.92|25158.92|25273.83|25153.83|10
1636734060000|2021-11-12 16:21:00|25273.85|25153.85|25274.61|25154.61|25275.17|25155.17|25272.73|25152.73|10
1636734070000|2021-11-12 16:21:10|25275.9|25155.9|25275.12|25155.12|25275.9|25155.9|25275.02|25155.02|10
1636734080000|2021-11-12 16:21:20|25275.05|25155.05|25271.3|25151.3|25275.3|25155.3|25271.3|25151.3|10
1636734090000|2021-11-12 16:21:30|25271.36|25151.36|25270.24|25150.24|25272.13|25152.13|25270.24|25150.24|10
1636734100000|2021-11-12 16:21:40|25269.04|25149.04|25265.78|25145.78|25269.04|25149.04|25265.78|25145.78|10
1636734110000|2021-11-12 16:21:50|25265.64|25145.64|25260.08|25140.08|25265.64|25145.64|25260.08|25140.08|10
1636734120000|2021-11-12 16:22:00|25258.88|25138.88|25255.08|25135.08|25258.88|25138.88|25255.08|25135.08|10
1636734130000|2021-11-12 16:22:10|25254.32|25134.32|25247.57|25127.57|25254.36|25134.36|25247.57|25127.57|10
1636734140000|2021-11-12 16:22:20|25247.38|25127.38|25243.12|25123.12|25247.38|25127.38|25243.12|25123.12|10
1636734150000|2021-11-12 16:22:30|25242.57|25122.57|25239.6|25119.6|25242.57|25122.57|25239.6|25119.6|10
1636734160000|2021-11-12 16:22:40|25236.87|25116.87|25232.85|25112.85|25236.87|25116.87|25232.85|25112.85|10
1636734170000|2021-11-12 16:22:50|25232.63|25112.63|25234.66|25114.66|25234.66|25114.66|25231.87|25111.87|9
1636734180000|2021-11-12 16:23:00|25233.74|25113.74|25243.17|25123.17|25243.17|25123.17|25233.74|25113.74|10
1636734190000|2021-11-12 16:23:10|25244.17|25124.17|25250.09|25130.09|25250.09|25130.09|25244.12|25124.12|10
1636734200000|2021-11-12 16:23:20|25250.24|25130.24|25257.91|25137.91|25257.91|25137.91|25250.24|25130.24|10
1636734210000|2021-11-12 16:23:30|25258.07|25138.07|25252.21|25132.21|25258.07|25138.07|25252.21|25132.21|10
1636734220000|2021-11-12 16:23:40|25250.65|25130.65|25243.55|25123.55|25250.65|25130.65|25243.55|25123.55|10
1636734230000|2021-11-12 16:23:50|25244.26|25124.26|25236.74|25116.74|25244.26|25124.26|25236.74|25116.74|10
1636734240000|2021-11-12 16:24:00|25236.8|25116.8|25237.39|25117.39|25237.39|25117.39|25236.19|25116.19|10
1636734250000|2021-11-12 16:24:10|25238.76|25118.76|25241.02|25121.02|25241.02|25121.02|25238.72|25118.72|10
1636734260000|2021-11-12 16:24:20|25240.27|25120.27|25237.24|25117.24|25240.6|25120.6|25236.93|25116.93|9
1636734270000|2021-11-12 16:24:30|25235.75|25115.75|25230.29|25110.29|25235.75|25115.75|25230.29|25110.29|10
1636734280000|2021-11-12 16:24:40|25229.94|25109.94|25226.97|25106.97|25229.94|25109.94|25226.97|25106.97|7
1636790400000|2021-11-13 08:00:00|25641.56|25521.56|25641.56|25521.56|25641.56|25521.56|25641.56|25521.56|1
1636797500000|2021-11-13 09:58:20|25396.93|25276.93|25397.63|25277.63|25397.64|25277.64|25396.93|25276.93|3
1636797510000|2021-11-13 09:58:30|25397.52|25277.52|25401.66|25281.66|25401.66|25281.66|25397.01|25277.01|10
1636797520000|2021-11-13 09:58:40|25402.05|25282.05|25407.82|25287.82|25407.82|25287.82|25402.05|25282.05|9
1636797530000|2021-11-13 09:58:50|25407.75|25287.75|25409.69|25289.69|25409.69|25289.69|25407.47|25287.47|10
1636797540000|2021-11-13 09:59:00|25411.22|25291.22|25413.36|25293.36|25413.36|25293.36|25410.93|25290.93|9
1636797550000|2021-11-13 09:59:10|25413.42|25293.42|25414.6|25294.6|25415.24|25295.24|25413.42|25293.42|9
1636797560000|2021-11-13 09:59:20|25414.14|25294.14|25411.62|25291.62|25414.14|25294.14|25411.62|25291.62|10
1636797570000|2021-11-13 09:59:30|25413.61|25293.61|25412.3|25292.3|25413.94|25293.94|25412.3|25292.3|8
1636797580000|2021-11-13 09:59:40|25411.89|25291.89|25415.9|25295.9|25415.9|25295.9|25411.89|25291.89|8
1636797590000|2021-11-13 09:59:50|25415.84|25295.84|25410.26|25290.26|25415.84|25295.84|25410.26|25290.26|10
1636797600000|2021-11-13 10:00:00|25408.13|25288.13|25407.25|25287.25|25408.93|25288.93|25407.25|25287.25|10
1636797610000|2021-11-13 10:00:10|25405.85|25285.85|25404.2|25284.2|25406.49|25286.49|25404.2|25284.2|10
1636797620000|2021-11-13 10:00:20|25404.1|25284.1|25405.64|25285.64|25405.64|25285.64|25404.1|25284.1|9
1636797630000|2021-11-13 10:00:30|25406|25286|25409.78|25289.78|25409.78|25289.78|25406|25286|10
1636797640000|2021-11-13 10:00:40|25412.44|25292.44|25422.67|25302.67|25422.67|25302.67|25412.44|25292.44|9
1636797650000|2021-11-13 10:00:50|25423.37|25303.37|25424.72|25304.72|25425.09|25305.09|25422.58|25302.58|10
1636797660000|2021-11-13 10:01:00|25426.23|25306.23|25429.94|25309.94|25429.94|25309.94|25426.23|25306.23|10
1636797670000|2021-11-13 10:01:10|25431.13|25311.13|25431.18|25311.18|25433.63|25313.63|25430.82|25310.82|10
1636797680000|2021-11-13 10:01:20|25431.21|25311.21|25429.51|25309.51|25431.23|25311.23|25429.51|25309.51|8
1636797690000|2021-11-13 10:01:30|25429.37|25309.37|25425.72|25305.72|25429.54|25309.54|25425.72|25305.72|10
1636797700000|2021-11-13 10:01:40|25426.35|25306.35|25416.19|25296.19|25426.35|25306.35|25416.19|25296.19|9
1636797710000|2021-11-13 10:01:50|25412.15|25292.15|25402.08|25282.08|25412.15|25292.15|25402.05|25282.05|10
1636797720000|2021-11-13 10:02:00|25398.73|25278.73|25391.9|25271.9|25398.75|25278.75|25391.9|25271.9|10
1636797730000|2021-11-13 10:02:10|25392.63|25272.63|25391.79|25271.79|25392.73|25272.73|25390.53|25270.53|9
1636797740000|2021-11-13 10:02:20|25391.77|25271.77|25391.54|25271.54|25393.18|25273.18|25391.53|25271.53|10
1636797750000|2021-11-13 10:02:30|25391.62|25271.62|25386.93|25266.93|25391.62|25271.62|25386.93|25266.93|9
1636797760000|2021-11-13 10:02:40|25384.68|25264.68|25383.63|25263.63|25384.68|25264.68|25383.63|25263.63|8
1636797770000|2021-11-13 10:02:50|25383.74|25263.74|25381.61|25261.61|25385.08|25265.08|25381.61|25261.61|10
1636797780000|2021-11-13 10:03:00|25381.25|25261.25|25381.83|25261.83|25382.06|25262.06|25381.25|25261.25|9
1636797790000|2021-11-13 10:03:10|25381.74|25261.74|25383.56|25263.56|25383.56|25263.56|25381.32|25261.32|10
1636797800000|2021-11-13 10:03:20|25384.73|25264.73|25382.39|25262.39|25386.71|25266.71|25382.39|25262.39|10
1636797810000|2021-11-13 10:03:30|25383.09|25263.09|25385.66|25265.66|25385.66|25265.66|25383.09|25263.09|10
1636797820000|2021-11-13 10:03:40|25386.36|25266.36|25387.64|25267.64|25388.01|25268.01|25386.36|25266.36|10
1636797830000|2021-11-13 10:03:50|25387.19|25267.19|25386.23|25266.23|25387.19|25267.19|25384.98|25264.98|10
1636797840000|2021-11-13 10:04:00|25385.8|25265.8|25384.53|25264.53|25385.8|25265.8|25384.53|25264.53|10
1636797850000|2021-11-13 10:04:10|25384.2|25264.2|25382.6|25262.6|25384.2|25264.2|25382.06|25262.06|10
1636797860000|2021-11-13 10:04:20|25382.56|25262.56|25382.84|25262.84|25383.26|25263.26|25382.51|25262.51|8
1636797870000|2021-11-13 10:04:30|25382.56|25262.56|25383.31|25263.31|25383.73|25263.73|25382.48|25262.48|9
1636797880000|2021-11-13 10:04:40|25383.79|25263.79|25393.42|25273.42|25393.42|25273.42|25383.79|25263.79|8
1636797890000|2021-11-13 10:04:50|25394.37|25274.37|25403.02|25283.02|25403.02|25283.02|25394.37|25274.37|10
1636797900000|2021-11-13 10:05:00|25404.77|25284.77|25408.64|25288.64|25408.64|25288.64|25404.11|25284.11|9
1636797910000|2021-11-13 10:05:10|25410.84|25290.84|25413.14|25293.14|25413.58|25293.58|25410.84|25290.84|10
1636797920000|2021-11-13 10:05:20|25413.29|25293.29|25413.33|25293.33|25413.93|25293.93|25412.24|25292.24|9
1636797930000|2021-11-13 10:05:30|25413.22|25293.22|25411.5|25291.5|25413.22|25293.22|25411.5|25291.5|10
1636797940000|2021-11-13 10:05:40|25411.75|25291.75|25411.2|25291.2|25411.88|25291.88|25410.81|25290.81|9
1636797950000|2021-11-13 10:05:50|25411.23|25291.23|25414.6|25294.6|25414.6|25294.6|25411.23|25291.23|10
1636797960000|2021-11-13 10:06:00|25414.72|25294.72|25415.07|25295.07|25415.98|25295.98|25414.72|25294.72|10
1636797970000|2021-11-13 10:06:10|25414.82|25294.82|25415.88|25295.88|25415.88|25295.88|25414.77|25294.77|10
1636797980000|2021-11-13 10:06:20|25416.46|25296.46|25416.32|25296.32|25416.67|25296.67|25415.38|25295.38|10
1636797990000|2021-11-13 10:06:30|25416.5|25296.5|25418.44|25298.44|25418.44|25298.44|25416.5|25296.5|8
1636798000000|2021-11-13 10:06:40|25418.67|25298.67|25423.33|25303.33|25423.52|25303.52|25418.67|25298.67|10
1636798010000|2021-11-13 10:06:50|25423.42|25303.42|25423.69|25303.69|25423.69|25303.69|25423.36|25303.36|7
1636798020000|2021-11-13 10:07:00|25423.91|25303.91|25423.1|25303.1|25424|25304|25422.74|25302.74|10
1636798030000|2021-11-13 10:07:10|25423.3|25303.3|25425.84|25305.84|25425.84|25305.84|25422.54|25302.54|8
1636798040000|2021-11-13 10:07:20|25426.02|25306.02|25429.04|25309.04|25429.04|25309.04|25426.02|25306.02|9
1636798050000|2021-11-13 10:07:30|25428.84|25308.84|25431.19|25311.19|25431.19|25311.19|25428.69|25308.69|10
1636798060000|2021-11-13 10:07:40|25431.02|25311.02|25433.42|25313.42|25433.42|25313.42|25430.88|25310.88|10
1636798070000|2021-11-13 10:07:50|25434.07|25314.07|25436.82|25316.82|25437.04|25317.04|25434.07|25314.07|9
1636798080000|2021-11-13 10:08:00|25437.11|25317.11|25438.91|25318.91|25438.94|25318.94|25436.9|25316.9|10
1636798090000|2021-11-13 10:08:10|25440.46|25320.46|25442.89|25322.89|25442.89|25322.89|25439.96|25319.96|10
1636798100000|2021-11-13 10:08:20|25443.37|25323.37|25447.96|25327.96|25448.15|25328.15|25443.37|25323.37|10
1636798110000|2021-11-13 10:08:30|25449.04|25329.04|25450.49|25330.49|25450.5|25330.5|25448.77|25328.77|8
1636798120000|2021-11-13 10:08:40|25450.62|25330.62|25454.42|25334.42|25454.49|25334.49|25450.62|25330.62|10
1636798130000|2021-11-13 10:08:50|25454.07|25334.07|25452.02|25332.02|25456.13|25336.13|25451.74|25331.74|10
1636798140000|2021-11-13 10:09:00|25451.88|25331.88|25448.83|25328.83|25451.88|25331.88|25448.76|25328.76|10
1636798150000|2021-11-13 10:09:10|25448.82|25328.82|25449.1|25329.1|25449.33|25329.33|25447.47|25327.47|9
1636798160000|2021-11-13 10:09:20|25448.9|25328.9|25448.32|25328.32|25449.25|25329.25|25447.54|25327.54|10
1636798170000|2021-11-13 10:09:30|25448.94|25328.94|25447.66|25327.66|25449.22|25329.22|25447.66|25327.66|10
1636798180000|2021-11-13 10:09:40|25446.53|25326.53|25444.32|25324.32|25446.53|25326.53|25444.21|25324.21|10
1636798190000|2021-11-13 10:09:50|25444.24|25324.24|25446.87|25326.87|25446.87|25326.87|25444.24|25324.24|10
1636798200000|2021-11-13 10:10:00|25447.16|25327.16|25445.87|25325.87|25447.32|25327.32|25445.87|25325.87|10
1636798210000|2021-11-13 10:10:10|25447.56|25327.56|25453.59|25333.59|25453.59|25333.59|25447.56|25327.56|8
1636798220000|2021-11-13 10:10:20|25453.75|25333.75|25455.32|25335.32|25455.68|25335.68|25453.49|25333.49|9
1636798230000|2021-11-13 10:10:30|25455.57|25335.57|25457.72|25337.72|25457.72|25337.72|25454.87|25334.87|9
1636798240000|2021-11-13 10:10:40|25457.78|25337.78|25457.21|25337.21|25458.37|25338.37|25457.21|25337.21|10
1636798250000|2021-11-13 10:10:50|25457.2|25337.2|25453.23|25333.23|25457.2|25337.2|25453.23|25333.23|10
1636798260000|2021-11-13 10:11:00|25453.31|25333.31|25453.85|25333.85|25454.21|25334.21|25453.31|25333.31|9
1636798270000|2021-11-13 10:11:10|25453.54|25333.54|25453.21|25333.21|25453.82|25333.82|25452.56|25332.56|10
1636798280000|2021-11-13 10:11:20|25453.4|25333.4|25451.75|25331.75|25453.4|25333.4|25451.75|25331.75|10
1636798290000|2021-11-13 10:11:30|25451.66|25331.66|25452.73|25332.73|25454.11|25334.11|25451.66|25331.66|9
1636798300000|2021-11-13 10:11:40|25453.27|25333.27|25454.66|25334.66|25454.77|25334.77|25453.27|25333.27|10
1636798310000|2021-11-13 10:11:50|25455.36|25335.36|25452.08|25332.08|25456.75|25336.75|25452.08|25332.08|10
1636798320000|2021-11-13 10:12:00|25452.05|25332.05|25454.2|25334.2|25454.2|25334.2|25452.05|25332.05|10
1636798330000|2021-11-13 10:12:10|25454.24|25334.24|25454.74|25334.74|25455.44|25335.44|25454.24|25334.24|8
1636798340000|2021-11-13 10:12:20|25454.77|25334.77|25454.87|25334.87|25455.36|25335.36|25454.52|25334.52|9
1636798350000|2021-11-13 10:12:30|25454.53|25334.53|25457.72|25337.72|25457.72|25337.72|25452.47|25332.47|8
1636798360000|2021-11-13 10:12:40|25456.75|25336.75|25453.29|25333.29|25456.75|25336.75|25453.29|25333.29|10
1636798370000|2021-11-13 10:12:50|25453.44|25333.44|25452.29|25332.29|25453.44|25333.44|25452.13|25332.13|10
1636798380000|2021-11-13 10:13:00|25451.68|25331.68|25452.54|25332.54|25452.54|25332.54|25451.61|25331.61|9
1636798390000|2021-11-13 10:13:10|25452.61|25332.61|25459.83|25339.83|25459.83|25339.83|25452.38|25332.38|9
1636798400000|2021-11-13 10:13:20|25459.79|25339.79|25462.26|25342.26|25462.26|25342.26|25459.67|25339.67|9
1636798410000|2021-11-13 10:13:30|25462.39|25342.39|25461.54|25341.54|25462.71|25342.71|25461.06|25341.06|10
1636798420000|2021-11-13 10:13:40|25461.3|25341.3|25460.69|25340.69|25462.24|25342.24|25460.68|25340.68|10
1636798430000|2021-11-13 10:13:50|25460.85|25340.85|25461.48|25341.48|25461.48|25341.48|25459.64|25339.64|10
1636798440000|2021-11-13 10:14:00|25460.82|25340.82|25461.1|25341.1|25461.55|25341.55|25460.82|25340.82|10
1636798450000|2021-11-13 10:14:10|25461.21|25341.21|25462.41|25342.41|25462.41|25342.41|25461.21|25341.21|7
1636798460000|2021-11-13 10:14:20|25462.12|25342.12|25463.37|25343.37|25463.37|25343.37|25460.94|25340.94|9
1636798470000|2021-11-13 10:14:30|25463.4|25343.4|25463.78|25343.78|25464.56|25344.56|25463.4|25343.4|10
1636798480000|2021-11-13 10:14:40|25463.81|25343.81|25464.6|25344.6|25464.6|25344.6|25462.71|25342.71|10
1636798490000|2021-11-13 10:14:50|25464.74|25344.74|25464.9|25344.9|25465.28|25345.28|25464.69|25344.69|8
1636798500000|2021-11-13 10:15:00|25465.12|25345.12|25467.16|25347.16|25467.63|25347.63|25465.12|25345.12|10
1636798510000|2021-11-13 10:15:10|25467.2|25347.2|25469.36|25349.36|25469.36|25349.36|25467.2|25347.2|10
1636798520000|2021-11-13 10:15:20|25469.24|25349.24|25472.28|25352.28|25472.28|25352.28|25469.24|25349.24|10
1636798530000|2021-11-13 10:15:30|25472.37|25352.37|25472.32|25352.32|25472.97|25352.97|25472.32|25352.32|6
1636798540000|2021-11-13 10:15:40|25471.69|25351.69|25473.04|25353.04|25473.04|25353.04|25470.82|25350.82|9
1636798550000|2021-11-13 10:15:50|25473.16|25353.16|25471.38|25351.38|25473.16|25353.16|25471.38|25351.38|10
1636798560000|2021-11-13 10:16:00|25470.84|25350.84|25470.25|25350.25|25470.84|25350.84|25468.75|25348.75|10
1636798570000|2021-11-13 10:16:10|25470.72|25350.72|25472.53|25352.53|25473.17|25353.17|25470.72|25350.72|10
1636798580000|2021-11-13 10:16:20|25472.98|25352.98|25474.38|25354.38|25474.48|25354.48|25472.98|25352.98|10
1636798590000|2021-11-13 10:16:30|25474.82|25354.82|25475.61|25355.61|25475.61|25355.61|25474.71|25354.71|9
1636798600000|2021-11-13 10:16:40|25475.95|25355.95|25475.92|25355.92|25476|25356|25475.8|25355.8|7
1636798610000|2021-11-13 10:16:50|25476.22|25356.22|25478.23|25358.23|25478.23|25358.23|25476.22|25356.22|9
1636798620000|2021-11-13 10:17:00|25477.37|25357.37|25480.46|25360.46|25480.46|25360.46|25477.37|25357.37|8
1636798630000|2021-11-13 10:17:10|25479.78|25359.78|25479.72|25359.72|25480.65|25360.65|25479.39|25359.39|10
1636798640000|2021-11-13 10:17:20|25480.25|25360.25|25481.84|25361.84|25481.84|25361.84|25480.25|25360.25|9
1636798650000|2021-11-13 10:17:30|25482.19|25362.19|25482.45|25362.45|25483.02|25363.02|25482.19|25362.19|10
1636798660000|2021-11-13 10:17:40|25482.37|25362.37|25482.18|25362.18|25483.35|25363.35|25481.97|25361.97|5
1636798670000|2021-11-13 10:17:50|25482.21|25362.21|25483.4|25363.4|25483.41|25363.41|25482.19|25362.19|7
1636798680000|2021-11-13 10:18:00|25483.64|25363.64|25483.44|25363.44|25483.74|25363.74|25482.76|25362.76|10
1636798690000|2021-11-13 10:18:10|25484.76|25364.76|25485.64|25365.64|25485.65|25365.65|25484.56|25364.56|7
1636798700000|2021-11-13 10:18:20|25485.61|25365.61|25486.23|25366.23|25486.23|25366.23|25485.27|25365.27|9
1636798710000|2021-11-13 10:18:30|25486.41|25366.41|25486.96|25366.96|25488.27|25368.27|25486.41|25366.41|9
1636798720000|2021-11-13 10:18:40|25486.76|25366.76|25487.6|25367.6|25487.69|25367.69|25486.62|25366.62|9
1636798730000|2021-11-13 10:18:50|25488.24|25368.24|25491.19|25371.19|25491.19|25371.19|25487.78|25367.78|10
1636798740000|2021-11-13 10:19:00|25491.25|25371.25|25491.34|25371.34|25491.44|25371.44|25490.83|25370.83|10
1636798750000|2021-11-13 10:19:10|25491.19|25371.19|25486.75|25366.75|25491.19|25371.19|25486.75|25366.75|9
1636798760000|2021-11-13 10:19:20|25486.46|25366.46|25481.91|25361.91|25486.6|25366.6|25481.91|25361.91|10
1636798770000|2021-11-13 10:19:30|25481.09|25361.09|25474.25|25354.25|25481.09|25361.09|25474.25|25354.25|9
1636798780000|2021-11-13 10:19:40|25474.04|25354.04|25475.86|25355.86|25475.86|25355.86|25472.58|25352.58|8
1636798790000|2021-11-13 10:19:50|25476.58|25356.58|25476.69|25356.69|25477.23|25357.23|25475.98|25355.98|10
1636798800000|2021-11-13 10:20:00|25476.54|25356.54|25480.29|25360.29|25480.55|25360.55|25476.54|25356.54|10
1636798810000|2021-11-13 10:20:10|25480.75|25360.75|25478.5|25358.5|25480.75|25360.75|25478.37|25358.37|10
1636798820000|2021-11-13 10:20:20|25478.64|25358.64|25476.9|25356.9|25478.64|25358.64|25476.61|25356.61|10
1636798830000|2021-11-13 10:20:30|25477.55|25357.55|25477.24|25357.24|25478.38|25358.38|25477.24|25357.24|10
1636798840000|2021-11-13 10:20:40|25477.67|25357.67|25478.57|25358.57|25478.57|25358.57|25477.05|25357.05|10
1636798850000|2021-11-13 10:20:50|25478.58|25358.58|25477.71|25357.71|25479.17|25359.17|25477.71|25357.71|10
1636798860000|2021-11-13 10:21:00|25476.12|25356.12|25475.78|25355.78|25476.12|25356.12|25474.66|25354.66|8
1636798870000|2021-11-13 10:21:10|25473.71|25353.71|25468.01|25348.01|25473.71|25353.71|25468.01|25348.01|9
1636798880000|2021-11-13 10:21:20|25468.06|25348.06|25463.66|25343.66|25468.06|25348.06|25463.66|25343.66|10
1636798890000|2021-11-13 10:21:30|25462.74|25342.74|25459.3|25339.3|25462.78|25342.78|25459.3|25339.3|9
1636798900000|2021-11-13 10:21:40|25458.87|25338.87|25454.73|25334.73|25458.87|25338.87|25454.73|25334.73|10
1636798910000|2021-11-13 10:21:50|25454.49|25334.49|25451.39|25331.39|25454.49|25334.49|25451.38|25331.38|10
1636798920000|2021-11-13 10:22:00|25451.52|25331.52|25451.66|25331.66|25451.97|25331.97|25450.44|25330.44|10
1636798930000|2021-11-13 10:22:10|25451.43|25331.43|25453.84|25333.84|25453.84|25333.84|25451.43|25331.43|10
1636798940000|2021-11-13 10:22:20|25453.55|25333.55|25451.1|25331.1|25453.55|25333.55|25450.87|25330.87|7
1636798950000|2021-11-13 10:22:30|25450.39|25330.39|25449.14|25329.14|25450.39|25330.39|25449.05|25329.05|10
1636798960000|2021-11-13 10:22:40|25449.1|25329.1|25447.33|25327.33|25449.21|25329.21|25447.33|25327.33|7
1636798970000|2021-11-13 10:22:50|25447.27|25327.27|25447.41|25327.41|25447.41|25327.41|25445.75|25325.75|8
1636798980000|2021-11-13 10:23:00|25447.31|25327.31|25446.67|25326.67|25447.34|25327.34|25446.67|25326.67|9
1636798990000|2021-11-13 10:23:10|25446.79|25326.79|25445.92|25325.92|25446.79|25326.79|25445.85|25325.85|9
1636799000000|2021-11-13 10:23:20|25445.86|25325.86|25445.88|25325.88|25445.98|25325.98|25445.53|25325.53|8
1636799010000|2021-11-13 10:23:30|25445.67|25325.67|25442.59|25322.59|25445.93|25325.93|25442.59|25322.59|8
1636799020000|2021-11-13 10:23:40|25443.19|25323.19|25443.04|25323.04|25443.25|25323.25|25442.86|25322.86|7
1636799030000|2021-11-13 10:23:50|25441.95|25321.95|25440.59|25320.59|25443.22|25323.22|25440.59|25320.59|10
1636799040000|2021-11-13 10:24:00|25439.13|25319.13|25436.95|25316.95|25439.13|25319.13|25436.95|25316.95|8
1636799050000|2021-11-13 10:24:10|25436.97|25316.97|25436.97|25316.97|25437.88|25317.88|25436.63|25316.63|10
1636799060000|2021-11-13 10:24:20|25437.64|25317.64|25440.32|25320.32|25440.32|25320.32|25437.64|25317.64|10
1636799070000|2021-11-13 10:24:30|25440.81|25320.81|25445.71|25325.71|25445.71|25325.71|25440.81|25320.81|10
1636799080000|2021-11-13 10:24:40|25446.24|25326.24|25446.39|25326.39|25448.54|25328.54|25446.24|25326.24|10
1636799090000|2021-11-13 10:24:50|25446.42|25326.42|25443.85|25323.85|25446.42|25326.42|25443.85|25323.85|10
1636799100000|2021-11-13 10:25:00|25443.56|25323.56|25443.34|25323.34|25443.65|25323.65|25442.16|25322.16|10
1636799110000|2021-11-13 10:25:10|25442.83|25322.83|25440.54|25320.54|25442.83|25322.83|25440.54|25320.54|10
1636799120000|2021-11-13 10:25:20|25440.56|25320.56|25440.26|25320.26|25440.63|25320.63|25439.96|25319.96|9
1636799130000|2021-11-13 10:25:30|25440.41|25320.41|25440.51|25320.51|25440.64|25320.64|25440.06|25320.06|10
1636799140000|2021-11-13 10:25:40|25440.87|25320.87|25441.5|25321.5|25442.04|25322.04|25440.55|25320.55|10
1636799150000|2021-11-13 10:25:50|25441.76|25321.76|25440.84|25320.84|25442.16|25322.16|25440.84|25320.84|9
1636799160000|2021-11-13 10:26:00|25440.53|25320.53|25441.38|25321.38|25441.77|25321.77|25440.53|25320.53|9
1636799170000|2021-11-13 10:26:10|25441.99|25321.99|25442.41|25322.41|25443.29|25323.29|25441.9|25321.9|10
1636799180000|2021-11-13 10:26:20|25442.46|25322.46|25441.71|25321.71|25442.63|25322.63|25440.89|25320.89|8
1636799190000|2021-11-13 10:26:30|25440.7|25320.7|25439.87|25319.87|25441.05|25321.05|25439.57|25319.57|8
1636799200000|2021-11-13 10:26:40|25439.41|25319.41|25436.94|25316.94|25439.41|25319.41|25436.94|25316.94|8
1636799210000|2021-11-13 10:26:50|25436.56|25316.56|25432.65|25312.65|25436.56|25316.56|25432.46|25312.46|10
1636799220000|2021-11-13 10:27:00|25433.1|25313.1|25430.4|25310.4|25433.54|25313.54|25430.4|25310.4|9
1636799230000|2021-11-13 10:27:10|25430.36|25310.36|25425.83|25305.83|25430.36|25310.36|25425.83|25305.83|9
1636799240000|2021-11-13 10:27:20|25425.47|25305.47|25422.74|25302.74|25425.47|25305.47|25422.74|25302.74|10
1636799250000|2021-11-13 10:27:30|25420.99|25300.99|25422.76|25302.76|25422.89|25302.89|25420.91|25300.91|8
1636799260000|2021-11-13 10:27:40|25422.86|25302.86|25422.93|25302.93|25422.93|25302.93|25422.64|25302.64|9
1636799270000|2021-11-13 10:27:50|25422.83|25302.83|25421.02|25301.02|25422.83|25302.83|25420.68|25300.68|9
1636799280000|2021-11-13 10:28:00|25420.49|25300.49|25420.91|25300.91|25420.91|25300.91|25420.05|25300.05|10
1636799290000|2021-11-13 10:28:10|25420.87|25300.87|25421.17|25301.17|25421.27|25301.27|25419.85|25299.85|10
1636799300000|2021-11-13 10:28:20|25421.24|25301.24|25420.54|25300.54|25421.24|25301.24|25420.1|25300.1|9
1636799310000|2021-11-13 10:28:30|25420.29|25300.29|25419.93|25299.93|25420.39|25300.39|25419.22|25299.22|7
1636799320000|2021-11-13 10:28:40|25420|25300|25419.98|25299.98|25420.71|25300.71|25418.94|25298.94|9
1636799330000|2021-11-13 10:28:50|25421.02|25301.02|25417.35|25297.35|25421.02|25301.02|25417.35|25297.35|10
1636799340000|2021-11-13 10:29:00|25416.67|25296.67|25413.96|25293.96|25417.61|25297.61|25413.96|25293.96|9
1636799350000|2021-11-13 10:29:10|25413.8|25293.8|25409.5|25289.5|25413.8|25293.8|25409.5|25289.5|10
1636799360000|2021-11-13 10:29:20|25409.01|25289.01|25407.75|25287.75|25409.01|25289.01|25407.75|25287.75|10
1636799370000|2021-11-13 10:29:30|25407.57|25287.57|25405.83|25285.83|25408.05|25288.05|25405.83|25285.83|9
1636799380000|2021-11-13 10:29:40|25405.97|25285.97|25404.49|25284.49|25405.97|25285.97|25403.69|25283.69|9
1636799390000|2021-11-13 10:29:50|25404.67|25284.67|25403.5|25283.5|25404.67|25284.67|25403.5|25283.5|10
1636799400000|2021-11-13 10:30:00|25403.53|25283.53|25399.78|25279.78|25403.53|25283.53|25399.39|25279.39|9
1636799410000|2021-11-13 10:30:10|25399.12|25279.12|25402|25282|25402|25282|25399.12|25279.12|10
1636799420000|2021-11-13 10:30:20|25402.89|25282.89|25406.8|25286.8|25406.8|25286.8|25402.89|25282.89|10
1636799430000|2021-11-13 10:30:30|25406.28|25286.28|25406.62|25286.62|25406.62|25286.62|25405.56|25285.56|10
1636799440000|2021-11-13 10:30:40|25406.27|25286.27|25405.66|25285.66|25406.27|25286.27|25405.07|25285.07|10
1636799450000|2021-11-13 10:30:50|25406.64|25286.64|25405.61|25285.61|25406.64|25286.64|25405.61|25285.61|10
1636799460000|2021-11-13 10:31:00|25405.6|25285.6|25404.52|25284.52|25405.6|25285.6|25404.45|25284.45|9
1636799470000|2021-11-13 10:31:10|25403.99|25283.99|25405.38|25285.38|25405.82|25285.82|25403.99|25283.99|9
1636799480000|2021-11-13 10:31:20|25405.89|25285.89|25411.76|25291.76|25411.87|25291.87|25405.89|25285.89|9
1636799490000|2021-11-13 10:31:30|25411.66|25291.66|25410.91|25290.91|25412.12|25292.12|25410.42|25290.42|10
1636799500000|2021-11-13 10:31:40|25411|25291|25412.52|25292.52|25412.52|25292.52|25410.84|25290.84|10
1636799510000|2021-11-13 10:31:50|25411.85|25291.85|25416.51|25296.51|25416.51|25296.51|25411.85|25291.85|10
1636799520000|2021-11-13 10:32:00|25416.5|25296.5|25416.07|25296.07|25417.02|25297.02|25415.52|25295.52|10
1636799530000|2021-11-13 10:32:10|25416.71|25296.71|25420.02|25300.02|25420.02|25300.02|25416.71|25296.71|9
1636799540000|2021-11-13 10:32:20|25419.58|25299.58|25422.14|25302.14|25422.14|25302.14|25419.46|25299.46|10
1636799550000|2021-11-13 10:32:30|25421.92|25301.92|25423.94|25303.94|25423.94|25303.94|25421.04|25301.04|10
1636799560000|2021-11-13 10:32:40|25424.62|25304.62|25430.68|25310.68|25430.68|25310.68|25424.62|25304.62|9
1636799570000|2021-11-13 10:32:50|25430.75|25310.75|25436.13|25316.13|25436.13|25316.13|25430.64|25310.64|10
1636799580000|2021-11-13 10:33:00|25437.38|25317.38|25439.25|25319.25|25440.87|25320.87|25437.38|25317.38|10
1636799590000|2021-11-13 10:33:10|25440.62|25320.62|25441.7|25321.7|25441.7|25321.7|25439.19|25319.19|9
1636799600000|2021-11-13 10:33:20|25440.48|25320.48|25441.34|25321.34|25441.42|25321.42|25440.48|25320.48|9
1636799610000|2021-11-13 10:33:30|25440.98|25320.98|25438.68|25318.68|25440.98|25320.98|25438.59|25318.59|10
1636799620000|2021-11-13 10:33:40|25437.65|25317.65|25438.11|25318.11|25438.62|25318.62|25437.65|25317.65|8
1636799630000|2021-11-13 10:33:50|25438.8|25318.8|25438.22|25318.22|25439.37|25319.37|25437.93|25317.93|9
1636799640000|2021-11-13 10:34:00|25438.41|25318.41|25437.76|25317.76|25438.41|25318.41|25437.37|25317.37|10
1636799650000|2021-11-13 10:34:10|25437.85|25317.85|25439.61|25319.61|25439.9|25319.9|25437.48|25317.48|10
1636799660000|2021-11-13 10:34:20|25439.63|25319.63|25440.64|25320.64|25440.64|25320.64|25439.56|25319.56|9
1636799670000|2021-11-13 10:34:30|25439.96|25319.96|25442.44|25322.44|25442.44|25322.44|25439.96|25319.96|10
1636799680000|2021-11-13 10:34:40|25442.61|25322.61|25443.28|25323.28|25444.01|25324.01|25442.34|25322.34|10
1636799690000|2021-11-13 10:34:50|25443.05|25323.05|25441.14|25321.14|25443.05|25323.05|25441.14|25321.14|10
1636799700000|2021-11-13 10:35:00|25439.84|25319.84|25439.85|25319.85|25440.66|25320.66|25438.86|25318.86|10
1636799710000|2021-11-13 10:35:10|25439.77|25319.77|25438.13|25318.13|25440.01|25320.01|25438.13|25318.13|10
1636799720000|2021-11-13 10:35:20|25437.27|25317.27|25435.59|25315.59|25437.27|25317.27|25435.59|25315.59|8
1636799730000|2021-11-13 10:35:30|25435.1|25315.1|25433.49|25313.49|25435.1|25315.1|25433.3|25313.3|10
1636799740000|2021-11-13 10:35:40|25433.75|25313.75|25436.79|25316.79|25436.79|25316.79|25433.75|25313.75|10
1636799750000|2021-11-13 10:35:50|25437.99|25317.99|25438.59|25318.59|25439.67|25319.67|25437.99|25317.99|10
1636799760000|2021-11-13 10:36:00|25438.87|25318.87|25440.82|25320.82|25440.82|25320.82|25438.87|25318.87|9
1636799770000|2021-11-13 10:36:10|25442.19|25322.19|25443.25|25323.25|25443.82|25323.82|25441.35|25321.35|9
1636799780000|2021-11-13 10:36:20|25443.09|25323.09|25443.65|25323.65|25443.65|25323.65|25442.88|25322.88|10
1636799790000|2021-11-13 10:36:30|25443.4|25323.4|25445.95|25325.95|25445.95|25325.95|25443.4|25323.4|9
1636799800000|2021-11-13 10:36:40|25445.94|25325.94|25445.46|25325.46|25447.27|25327.27|25445.46|25325.46|10
1636799810000|2021-11-13 10:36:50|25445.87|25325.87|25442.01|25322.01|25445.87|25325.87|25441.8|25321.8|10
1636799820000|2021-11-13 10:37:00|25441.48|25321.48|25441.37|25321.37|25441.48|25321.48|25440.82|25320.82|9
1636799830000|2021-11-13 10:37:10|25441.28|25321.28|25440.99|25320.99|25441.61|25321.61|25440.52|25320.52|10
1636799840000|2021-11-13 10:37:20|25440.58|25320.58|25440.47|25320.47|25442.12|25322.12|25440.47|25320.47|8
1636799850000|2021-11-13 10:37:30|25441.65|25321.65|25442.3|25322.3|25442.3|25322.3|25441.65|25321.65|8
1636799860000|2021-11-13 10:37:40|25442.36|25322.36|25442.09|25322.09|25442.36|25322.36|25441.67|25321.67|9
1636799870000|2021-11-13 10:37:50|25441.87|25321.87|25442.16|25322.16|25442.22|25322.22|25440.59|25320.59|9
1636799880000|2021-11-13 10:38:00|25442.17|25322.17|25442.23|25322.23|25443.05|25323.05|25441.83|25321.83|8
1636799890000|2021-11-13 10:38:10|25442.27|25322.27|25441.24|25321.24|25442.27|25322.27|25440.52|25320.52|10
1636799900000|2021-11-13 10:38:20|25442.7|25322.7|25438.66|25318.66|25442.7|25322.7|25438.45|25318.45|8
1636799910000|2021-11-13 10:38:30|25438.57|25318.57|25437.55|25317.55|25438.57|25318.57|25437.52|25317.52|6
1636799920000|2021-11-13 10:38:40|25437.76|25317.76|25437.28|25317.28|25437.76|25317.76|25437.01|25317.01|7
1636799930000|2021-11-13 10:38:50|25437.19|25317.19|25439.71|25319.71|25439.71|25319.71|25436.78|25316.78|9
1636799940000|2021-11-13 10:39:00|25439.59|25319.59|25438.85|25318.85|25439.59|25319.59|25437.44|25317.44|7
1636799950000|2021-11-13 10:39:10|25439|25319|25440.84|25320.84|25441.13|25321.13|25439|25319|10
1636799960000|2021-11-13 10:39:20|25441.1|25321.1|25441.07|25321.07|25441.2|25321.2|25440.53|25320.53|10
1636799970000|2021-11-13 10:39:30|25441.45|25321.45|25440.25|25320.25|25441.54|25321.54|25440.25|25320.25|10
1636799980000|2021-11-13 10:39:40|25440.15|25320.15|25439.93|25319.93|25442.04|25322.04|25439.93|25319.93|10
1636799990000|2021-11-13 10:39:50|25439.87|25319.87|25442.97|25322.97|25442.98|25322.98|25439.87|25319.87|8
1636800000000|2021-11-13 10:40:00|25443.11|25323.11|25445.04|25325.04|25447.08|25327.08|25442.09|25322.09|10
1636800010000|2021-11-13 10:40:10|25446.15|25326.15|25447.5|25327.5|25447.83|25327.83|25445.85|25325.85|10
1636800020000|2021-11-13 10:40:20|25447.23|25327.23|25448.11|25328.11|25448.11|25328.11|25447.23|25327.23|8
1636800030000|2021-11-13 10:40:30|25448.3|25328.3|25450.55|25330.55|25450.55|25330.55|25448.17|25328.17|9
1636800040000|2021-11-13 10:40:40|25450.63|25330.63|25449.2|25329.2|25450.79|25330.79|25448.71|25328.71|10
1636800050000|2021-11-13 10:40:50|25449.17|25329.17|25451.66|25331.66|25451.66|25331.66|25449.17|25329.17|9
1636800060000|2021-11-13 10:41:00|25451.65|25331.65|25448.1|25328.1|25451.65|25331.65|25448.1|25328.1|9
1636800070000|2021-11-13 10:41:10|25447.43|25327.43|25446.43|25326.43|25447.43|25327.43|25446.43|25326.43|10
1636800080000|2021-11-13 10:41:20|25448.21|25328.21|25447.92|25327.92|25448.36|25328.36|25447.92|25327.92|8
1636800090000|2021-11-13 10:41:30|25446.93|25326.93|25446.42|25326.42|25446.93|25326.93|25444.62|25324.62|8
1636800100000|2021-11-13 10:41:40|25444.57|25324.57|25447.07|25327.07|25447.07|25327.07|25444.57|25324.57|6
1636800110000|2021-11-13 10:41:50|25446.86|25326.86|25447.59|25327.59|25447.89|25327.89|25446.35|25326.35|10
1636800120000|2021-11-13 10:42:00|25448.71|25328.71|25451.2|25331.2|25451.66|25331.66|25448.61|25328.61|9
1636800130000|2021-11-13 10:42:10|25451.47|25331.47|25452.02|25332.02|25452.25|25332.25|25451.3|25331.3|7
1636800140000|2021-11-13 10:42:20|25451.3|25331.3|25452.02|25332.02|25452.16|25332.16|25451.3|25331.3|9
1636800150000|2021-11-13 10:42:30|25453.29|25333.29|25453.28|25333.28|25453.36|25333.36|25452.87|25332.87|9
1636800160000|2021-11-13 10:42:40|25453.56|25333.56|25455.28|25335.28|25455.67|25335.67|25453.56|25333.56|9
1636800170000|2021-11-13 10:42:50|25455.54|25335.54|25455.07|25335.07|25455.57|25335.57|25453.72|25333.72|9
1636800180000|2021-11-13 10:43:00|25456.53|25336.53|25461.13|25341.13|25461.13|25341.13|25456.53|25336.53|9
1636800190000|2021-11-13 10:43:10|25461.21|25341.21|25464.22|25344.22|25464.22|25344.22|25461.09|25341.09|9
1636800200000|2021-11-13 10:43:20|25464.36|25344.36|25463.97|25343.97|25464.36|25344.36|25463.8|25343.8|7
1636800210000|2021-11-13 10:43:30|25463.95|25343.95|25464.34|25344.34|25464.67|25344.67|25463.95|25343.95|9
1636800220000|2021-11-13 10:43:40|25464.32|25344.32|25463.42|25343.42|25464.32|25344.32|25463.34|25343.34|8
1636800230000|2021-11-13 10:43:50|25463.55|25343.55|25463.11|25343.11|25463.55|25343.55|25462.5|25342.5|9
1636800240000|2021-11-13 10:44:00|25463.25|25343.25|25464.58|25344.58|25464.94|25344.94|25463.25|25343.25|9
1636800250000|2021-11-13 10:44:10|25464.04|25344.04|25466.89|25346.89|25466.89|25346.89|25464.04|25344.04|9
1636800260000|2021-11-13 10:44:20|25467.07|25347.07|25469.16|25349.16|25469.16|25349.16|25466.8|25346.8|10
1636800270000|2021-11-13 10:44:30|25469.54|25349.54|25470.71|25350.71|25471.62|25351.62|25469.54|25349.54|9
1636800280000|2021-11-13 10:44:40|25470.6|25350.6|25471.69|25351.69|25471.69|25351.69|25470.46|25350.46|8
1636800290000|2021-11-13 10:44:50|25471.95|25351.95|25472.05|25352.05|25472.24|25352.24|25471.78|25351.78|8
1636800300000|2021-11-13 10:45:00|25471.62|25351.62|25471.76|25351.76|25472.15|25352.15|25470.84|25350.84|10
1636800310000|2021-11-13 10:45:10|25472.26|25352.26|25471.22|25351.22|25472.26|25352.26|25471.22|25351.22|10
1636800320000|2021-11-13 10:45:20|25471.46|25351.46|25472.69|25352.69|25472.99|25352.99|25471.42|25351.42|9
1636800330000|2021-11-13 10:45:30|25472.62|25352.62|25473.74|25353.74|25474.15|25354.15|25472.46|25352.46|10
1636800340000|2021-11-13 10:45:40|25473.92|25353.92|25475.04|25355.04|25475.17|25355.17|25473.2|25353.2|10
1636800350000|2021-11-13 10:45:50|25474.85|25354.85|25475.99|25355.99|25477.12|25357.12|25474.85|25354.85|10
1636800360000|2021-11-13 10:46:00|25476.42|25356.42|25478.48|25358.48|25478.48|25358.48|25475.89|25355.89|10
1636800370000|2021-11-13 10:46:10|25478.6|25358.6|25483.59|25363.59|25483.59|25363.59|25478.6|25358.6|10
1636800380000|2021-11-13 10:46:20|25484.3|25364.3|25487.39|25367.39|25487.39|25367.39|25484.3|25364.3|9
1636800390000|2021-11-13 10:46:30|25487.55|25367.55|25486.11|25366.11|25488.4|25368.4|25486.08|25366.08|8
1636800400000|2021-11-13 10:46:40|25486.51|25366.51|25489.12|25369.12|25489.12|25369.12|25486.51|25366.51|8
1636800410000|2021-11-13 10:46:50|25489.64|25369.64|25491.92|25371.92|25491.92|25371.92|25489.64|25369.64|10
1636800420000|2021-11-13 10:47:00|25491.78|25371.78|25491.81|25371.81|25492.54|25372.54|25491.78|25371.78|9
1636800430000|2021-11-13 10:47:10|25490.66|25370.66|25489.88|25369.88|25490.66|25370.66|25488.57|25368.57|10
1636800440000|2021-11-13 10:47:20|25489.68|25369.68|25494.97|25374.97|25494.97|25374.97|25489.68|25369.68|10
1636800450000|2021-11-13 10:47:30|25494.93|25374.93|25495.07|25375.07|25495.39|25375.39|25494.84|25374.84|9
1636800460000|2021-11-13 10:47:40|25495.95|25375.95|25496.44|25376.44|25496.55|25376.55|25495.4|25375.4|8
1636800470000|2021-11-13 10:47:50|25496.46|25376.46|25494.56|25374.56|25496.46|25376.46|25494.1|25374.1|10
1636800480000|2021-11-13 10:48:00|25494.93|25374.93|25496.37|25376.37|25496.37|25376.37|25494.93|25374.93|10
1636800490000|2021-11-13 10:48:10|25496.38|25376.38|25496.59|25376.59|25496.8|25376.8|25496.16|25376.16|9
1636800500000|2021-11-13 10:48:20|25496.4|25376.4|25494.55|25374.55|25496.6|25376.6|25494.55|25374.55|8
1636800510000|2021-11-13 10:48:30|25494.3|25374.3|25496.68|25376.68|25498.09|25378.09|25493.96|25373.96|10
1636800520000|2021-11-13 10:48:40|25496.64|25376.64|25496.02|25376.02|25497.35|25377.35|25494.17|25374.17|10
1636800530000|2021-11-13 10:48:50|25496.46|25376.46|25494.76|25374.76|25496.8|25376.8|25494.76|25374.76|9
1636800540000|2021-11-13 10:49:00|25494.81|25374.81|25493.33|25373.33|25494.81|25374.81|25492.35|25372.35|10
1636800550000|2021-11-13 10:49:10|25491.72|25371.72|25491.16|25371.16|25491.72|25371.72|25490.29|25370.29|9
1636800560000|2021-11-13 10:49:20|25490.63|25370.63|25489.49|25369.49|25490.63|25370.63|25489.11|25369.11|9
1636800570000|2021-11-13 10:49:30|25489.77|25369.77|25492.13|25372.13|25492.13|25372.13|25489.34|25369.34|9
1636800580000|2021-11-13 10:49:40|25492.45|25372.45|25497.71|25377.71|25497.71|25377.71|25492.45|25372.45|10
1636800590000|2021-11-13 10:49:50|25497.8|25377.8|25499.36|25379.36|25499.36|25379.36|25497.57|25377.57|10
1636800600000|2021-11-13 10:50:00|25498.03|25378.03|25499.39|25379.39|25499.39|25379.39|25497.59|25377.59|10
1636800610000|2021-11-13 10:50:10|25499.3|25379.3|25499.99|25379.99|25500.71|25380.71|25499.3|25379.3|10
1636800620000|2021-11-13 10:50:20|25499.92|25379.92|25501.54|25381.54|25501.64|25381.64|25499.64|25379.64|10
1636800630000|2021-11-13 10:50:30|25501.33|25381.33|25499.52|25379.52|25501.45|25381.45|25499.52|25379.52|10
1636800640000|2021-11-13 10:50:40|25500.01|25380.01|25498.65|25378.65|25500.01|25380.01|25498.65|25378.65|8
1636800650000|2021-11-13 10:50:50|25497.08|25377.08|25498.31|25378.31|25498.31|25378.31|25496.45|25376.45|7
1636800660000|2021-11-13 10:51:00|25498.71|25378.71|25497.63|25377.63|25498.71|25378.71|25496.6|25376.6|10
1636800670000|2021-11-13 10:51:10|25497.67|25377.67|25496.88|25376.88|25497.67|25377.67|25496.88|25376.88|9
1636800680000|2021-11-13 10:51:20|25497.12|25377.12|25496.29|25376.29|25497.3|25377.3|25496.07|25376.07|9
1636800690000|2021-11-13 10:51:30|25496.92|25376.92|25495.43|25375.43|25497.93|25377.93|25495.43|25375.43|9
1636800700000|2021-11-13 10:51:40|25495.61|25375.61|25493.87|25373.87|25495.8|25375.8|25493.87|25373.87|10
1636800710000|2021-11-13 10:51:50|25495.1|25375.1|25495.57|25375.57|25496.14|25376.14|25494.29|25374.29|10
1636800720000|2021-11-13 10:52:00|25495.75|25375.75|25499.32|25379.32|25499.42|25379.42|25495.75|25375.75|9
1636800730000|2021-11-13 10:52:10|25499.5|25379.5|25499.28|25379.28|25500.45|25380.45|25499.2|25379.2|10
1636800740000|2021-11-13 10:52:20|25499.25|25379.25|25497.54|25377.54|25499.25|25379.25|25497.42|25377.42|9
1636800750000|2021-11-13 10:52:30|25497.61|25377.61|25498.85|25378.85|25498.85|25378.85|25497.61|25377.61|10
1636800760000|2021-11-13 10:52:40|25499.68|25379.68|25497.59|25377.59|25499.75|25379.75|25497.12|25377.12|9
1636800770000|2021-11-13 10:52:50|25497.84|25377.84|25496.62|25376.62|25497.84|25377.84|25496.36|25376.36|10
1636800780000|2021-11-13 10:53:00|25495.84|25375.84|25497.45|25377.45|25497.45|25377.45|25495.84|25375.84|8
1636800790000|2021-11-13 10:53:10|25497.3|25377.3|25496.4|25376.4|25498|25378|25496.29|25376.29|9
1636800800000|2021-11-13 10:53:20|25496.23|25376.23|25495.62|25375.62|25496.23|25376.23|25495.54|25375.54|10
1636800810000|2021-11-13 10:53:30|25496.35|25376.35|25495.48|25375.48|25496.36|25376.36|25495.28|25375.28|7
1636800820000|2021-11-13 10:53:40|25496.4|25376.4|25495.28|25375.28|25496.4|25376.4|25495.28|25375.28|7
1636800830000|2021-11-13 10:53:50|25495.07|25375.07|25495.15|25375.15|25495.44|25375.44|25494.7|25374.7|9
1636800840000|2021-11-13 10:54:00|25495.16|25375.16|25494.47|25374.47|25496.37|25376.37|25494.45|25374.45|9
1636800850000|2021-11-13 10:54:10|25494.58|25374.58|25494.62|25374.62|25495.04|25375.04|25494.49|25374.49|9
1636800860000|2021-11-13 10:54:20|25494.58|25374.58|25494.56|25374.56|25494.91|25374.91|25494.54|25374.54|10
1636800870000|2021-11-13 10:54:30|25494.47|25374.47|25496.26|25376.26|25496.26|25376.26|25494.19|25374.19|10
1636800880000|2021-11-13 10:54:40|25496.09|25376.09|25491.89|25371.89|25496.09|25376.09|25491.89|25371.89|8
1636800890000|2021-11-13 10:54:50|25491.66|25371.66|25489.29|25369.29|25492.4|25372.4|25489.25|25369.25|10
1636800900000|2021-11-13 10:55:00|25488.58|25368.58|25489.65|25369.65|25489.65|25369.65|25487.82|25367.82|9
1636800910000|2021-11-13 10:55:10|25489.99|25369.99|25491.15|25371.15|25491.15|25371.15|25489.05|25369.05|9
1636800920000|2021-11-13 10:55:20|25491.12|25371.12|25492.24|25372.24|25492.24|25372.24|25491.04|25371.04|9
1636800930000|2021-11-13 10:55:30|25492.66|25372.66|25491.54|25371.54|25492.66|25372.66|25491.35|25371.35|8
1636800940000|2021-11-13 10:55:40|25491.62|25371.62|25495.97|25375.97|25495.97|25375.97|25491.14|25371.14|9
1636800950000|2021-11-13 10:55:50|25495.32|25375.32|25503.69|25383.69|25503.69|25383.69|25495.32|25375.32|10
1636800960000|2021-11-13 10:56:00|25504.57|25384.57|25504.43|25384.43|25505.22|25385.22|25504.03|25384.03|10
1636800970000|2021-11-13 10:56:10|25503.87|25383.87|25504.07|25384.07|25504.07|25384.07|25502.95|25382.95|9
1636800980000|2021-11-13 10:56:20|25504.4|25384.4|25505.83|25385.83|25506.27|25386.27|25504.4|25384.4|10
1636800990000|2021-11-13 10:56:30|25505.84|25385.84|25509.49|25389.49|25509.49|25389.49|25505.84|25385.84|9
1636801000000|2021-11-13 10:56:40|25510.33|25390.33|25511.7|25391.7|25512.37|25392.37|25510.33|25390.33|10
1636801010000|2021-11-13 10:56:50|25512|25392|25513.12|25393.12|25513.16|25393.16|25512|25392|10
1636801020000|2021-11-13 10:57:00|25513.25|25393.25|25513.43|25393.43|25513.95|25393.95|25513.25|25393.25|10
1636801030000|2021-11-13 10:57:10|25513.14|25393.14|25511.46|25391.46|25513.15|25393.15|25511.46|25391.46|9
1636801040000|2021-11-13 10:57:20|25511.63|25391.63|25510.46|25390.46|25512|25392|25510.29|25390.29|10
1636801050000|2021-11-13 10:57:30|25510.15|25390.15|25509.68|25389.68|25510.64|25390.64|25509.68|25389.68|9
1636801060000|2021-11-13 10:57:40|25509.67|25389.67|25511|25391|25511|25391|25509.58|25389.58|10
1636801070000|2021-11-13 10:57:50|25510.97|25390.97|25512.68|25392.68|25512.68|25392.68|25510.97|25390.97|10
1636801080000|2021-11-13 10:58:00|25512.79|25392.79|25513.73|25393.73|25514.04|25394.04|25512.76|25392.76|8
1636801090000|2021-11-13 10:58:10|25514.35|25394.35|25513.99|25393.99|25514.42|25394.42|25513.34|25393.34|9
1636801100000|2021-11-13 10:58:20|25515.36|25395.36|25517.61|25397.61|25517.81|25397.81|25515.36|25395.36|10
1636801110000|2021-11-13 10:58:30|25517.72|25397.72|25517.95|25397.95|25518.27|25398.27|25517.31|25397.31|10
1636801120000|2021-11-13 10:58:40|25518.18|25398.18|25517.96|25397.96|25518.7|25398.7|25517.74|25397.74|10
1636801130000|2021-11-13 10:58:50|25519.06|25399.06|25517.91|25397.91|25519.63|25399.63|25517.91|25397.91|10
1636801140000|2021-11-13 10:59:00|25517.99|25397.99|25518.09|25398.09|25518.38|25398.38|25517.99|25397.99|9
1636801150000|2021-11-13 10:59:10|25518.42|25398.42|25519.8|25399.8|25520.01|25400.01|25518.42|25398.42|9
1636801160000|2021-11-13 10:59:20|25519.88|25399.88|25520.82|25400.82|25521.39|25401.39|25519.88|25399.88|9
1636801170000|2021-11-13 10:59:30|25519.74|25399.74|25523.04|25403.04|25523.04|25403.04|25519.74|25399.74|10
1636801180000|2021-11-13 10:59:40|25522.05|25402.05|25525.34|25405.34|25525.34|25405.34|25522.05|25402.05|10
1636801190000|2021-11-13 10:59:50|25524.85|25404.85|25524.33|25404.33|25525.41|25405.41|25523.67|25403.67|9
1636801200000|2021-11-13 11:00:00|25523.95|25403.95|25520.92|25400.92|25523.95|25403.95|25520.49|25400.49|8
1636801210000|2021-11-13 11:00:10|25520.08|25400.08|25520.84|25400.84|25520.84|25400.84|25520.04|25400.04|9
1636801220000|2021-11-13 11:00:20|25519.91|25399.91|25520.96|25400.96|25520.96|25400.96|25519.91|25399.91|8
1636801230000|2021-11-13 11:00:30|25520.62|25400.62|25518.56|25398.56|25520.62|25400.62|25517.86|25397.86|9
1636801240000|2021-11-13 11:00:40|25519.09|25399.09|25520.43|25400.43|25520.84|25400.84|25519.09|25399.09|10
1636801250000|2021-11-13 11:00:50|25520.39|25400.39|25522.42|25402.42|25522.46|25402.46|25520.39|25400.39|10
1636801260000|2021-11-13 11:01:00|25522.44|25402.44|25521.79|25401.79|25522.78|25402.78|25521.79|25401.79|9
1636801270000|2021-11-13 11:01:10|25521.91|25401.91|25522.23|25402.23|25522.54|25402.54|25521.6|25401.6|9
1636801280000|2021-11-13 11:01:20|25521.26|25401.26|25520.92|25400.92|25521.3|25401.3|25520.4|25400.4|10
1636801290000|2021-11-13 11:01:30|25521.1|25401.1|25521.55|25401.55|25521.55|25401.55|25520.85|25400.85|9
1636801300000|2021-11-13 11:01:40|25521.34|25401.34|25519.76|25399.76|25522.34|25402.34|25519.76|25399.76|9
1636801310000|2021-11-13 11:01:50|25520.18|25400.18|25520.7|25400.7|25520.7|25400.7|25519.26|25399.26|6
1636801320000|2021-11-13 11:02:00|25520.72|25400.72|25521.02|25401.02|25521.68|25401.68|25519.73|25399.73|10
1636801330000|2021-11-13 11:02:10|25521.12|25401.12|25518.56|25398.56|25521.12|25401.12|25518.56|25398.56|10
1636801340000|2021-11-13 11:02:20|25518.6|25398.6|25517.45|25397.45|25518.66|25398.66|25517.45|25397.45|9
1636801350000|2021-11-13 11:02:30|25517.68|25397.68|25517.22|25397.22|25519.09|25399.09|25516.75|25396.75|10
1636801360000|2021-11-13 11:02:40|25517.2|25397.2|25516.02|25396.02|25517.2|25397.2|25515.16|25395.16|10
1636801370000|2021-11-13 11:02:50|25515.47|25395.47|25512.39|25392.39|25515.47|25395.47|25512.39|25392.39|8
1636801380000|2021-11-13 11:03:00|25511.69|25391.69|25509.08|25389.08|25511.92|25391.92|25509.08|25389.08|10
1636801390000|2021-11-13 11:03:10|25508.18|25388.18|25507.95|25387.95|25509.92|25389.92|25507.95|25387.95|10
1636801400000|2021-11-13 11:03:20|25506.55|25386.55|25507.36|25387.36|25508.29|25388.29|25506.55|25386.55|9
1636801410000|2021-11-13 11:03:30|25507.37|25387.37|25506.7|25386.7|25507.78|25387.78|25506.1|25386.1|10
1636801420000|2021-11-13 11:03:40|25506.88|25386.88|25504.06|25384.06|25506.88|25386.88|25504.06|25384.06|8
1636801430000|2021-11-13 11:03:50|25504.44|25384.44|25502.31|25382.31|25505.46|25385.46|25501.92|25381.92|7
1636801440000|2021-11-13 11:04:00|25502.49|25382.49|25502.44|25382.44|25502.75|25382.75|25500.8|25380.8|10
1636801450000|2021-11-13 11:04:10|25502.65|25382.65|25508.25|25388.25|25508.25|25388.25|25502.44|25382.44|10
1636801460000|2021-11-13 11:04:20|25508.16|25388.16|25508.65|25388.65|25508.71|25388.71|25507.65|25387.65|8
1636801470000|2021-11-13 11:04:30|25509.74|25389.74|25510.67|25390.67|25510.77|25390.77|25509.74|25389.74|10
1636801480000|2021-11-13 11:04:40|25510.57|25390.57|25509.47|25389.47|25510.57|25390.57|25509.28|25389.28|10
1636801490000|2021-11-13 11:04:50|25509.48|25389.48|25509.59|25389.59|25510.86|25390.86|25509.19|25389.19|7
1636801500000|2021-11-13 11:05:00|25510.07|25390.07|25510.65|25390.65|25511.27|25391.27|25510.07|25390.07|7
1636801510000|2021-11-13 11:05:10|25511.08|25391.08|25511.57|25391.57|25511.92|25391.92|25510.87|25390.87|9
1636801520000|2021-11-13 11:05:20|25511.59|25391.59|25511.69|25391.69|25511.93|25391.93|25511.3|25391.3|10
1636801530000|2021-11-13 11:05:30|25511.48|25391.48|25511.17|25391.17|25511.48|25391.48|25510.96|25390.96|8
1636801540000|2021-11-13 11:05:40|25511.38|25391.38|25511.96|25391.96|25512.26|25392.26|25510.71|25390.71|10
1636801550000|2021-11-13 11:05:50|25512.13|25392.13|25511.27|25391.27|25512.13|25392.13|25510.59|25390.59|10
1636801560000|2021-11-13 11:06:00|25511.32|25391.32|25508.99|25388.99|25511.32|25391.32|25508.98|25388.98|9
1636801570000|2021-11-13 11:06:10|25507.78|25387.78|25505.11|25385.11|25507.91|25387.91|25505.11|25385.11|9
1636801580000|2021-11-13 11:06:20|25506.28|25386.28|25504.53|25384.53|25506.28|25386.28|25504.48|25384.48|9
1636801590000|2021-11-13 11:06:30|25504.51|25384.51|25501.93|25381.93|25504.51|25384.51|25501.66|25381.66|10
1636801600000|2021-11-13 11:06:40|25501.69|25381.69|25499.55|25379.55|25501.69|25381.69|25499.54|25379.54|10
1636801610000|2021-11-13 11:06:50|25500.91|25380.91|25498.97|25378.97|25500.91|25380.91|25498.97|25378.97|7
1636801620000|2021-11-13 11:07:00|25499.25|25379.25|25496.98|25376.98|25499.25|25379.25|25496.98|25376.98|10
1636801630000|2021-11-13 11:07:10|25496.84|25376.84|25496.06|25376.06|25498.54|25378.54|25496.06|25376.06|10
1636801640000|2021-11-13 11:07:20|25496.22|25376.22|25495.05|25375.05|25496.33|25376.33|25494.87|25374.87|9
1636801650000|2021-11-13 11:07:30|25494.76|25374.76|25494.23|25374.23|25494.77|25374.77|25493.94|25373.94|9
1636801660000|2021-11-13 11:07:40|25494.89|25374.89|25494.28|25374.28|25495.25|25375.25|25494.15|25374.15|9
1636801670000|2021-11-13 11:07:50|25494.49|25374.49|25493.51|25373.51|25494.49|25374.49|25492.55|25372.55|9
1636801680000|2021-11-13 11:08:00|25492.62|25372.62|25491.14|25371.14|25493.45|25373.45|25491.14|25371.14|9
1636801690000|2021-11-13 11:08:10|25490.96|25370.96|25489.02|25369.02|25491.02|25371.02|25488.39|25368.39|10
1636801700000|2021-11-13 11:08:20|25490.69|25370.69|25489.45|25369.45|25491.07|25371.07|25489.34|25369.34|9
1636801710000|2021-11-13 11:08:30|25490.72|25370.72|25488.49|25368.49|25490.72|25370.72|25488.48|25368.48|9
1636801720000|2021-11-13 11:08:40|25488.79|25368.79|25488.87|25368.87|25489.95|25369.95|25488.14|25368.14|10
1636801730000|2021-11-13 11:08:50|25488.42|25368.42|25488.19|25368.19|25489.81|25369.81|25487.75|25367.75|9
1636801740000|2021-11-13 11:09:00|25489.86|25369.86|25486.03|25366.03|25489.86|25369.86|25486.03|25366.03|10
1636801750000|2021-11-13 11:09:10|25484.76|25364.76|25484.63|25364.63|25486.07|25366.07|25484.63|25364.63|9
1636801760000|2021-11-13 11:09:20|25484.38|25364.38|25484.24|25364.24|25484.75|25364.75|25483.96|25363.96|10
1636801770000|2021-11-13 11:09:30|25483.9|25363.9|25483.72|25363.72|25484.12|25364.12|25483.71|25363.71|9
1636801780000|2021-11-13 11:09:40|25483.7|25363.7|25483.15|25363.15|25483.98|25363.98|25482.98|25362.98|10
1636801790000|2021-11-13 11:09:50|25481.76|25361.76|25482.98|25362.98|25483.03|25363.03|25481.35|25361.35|10
1636801800000|2021-11-13 11:10:00|25483.35|25363.35|25482.65|25362.65|25483.35|25363.35|25482.26|25362.26|8
1636801810000|2021-11-13 11:10:10|25482.35|25362.35|25487.42|25367.42|25487.42|25367.42|25482.19|25362.19|8
1636801820000|2021-11-13 11:10:20|25487.71|25367.71|25488.05|25368.05|25488.19|25368.19|25487.01|25367.01|9
1636801830000|2021-11-13 11:10:30|25487.18|25367.18|25488.62|25368.62|25488.62|25368.62|25487.15|25367.15|8
1636801840000|2021-11-13 11:10:40|25488.5|25368.5|25489.54|25369.54|25489.54|25369.54|25488.32|25368.32|9
1636801850000|2021-11-13 11:10:50|25489.99|25369.99|25493.24|25373.24|25493.24|25373.24|25489.9|25369.9|10
1636801860000|2021-11-13 11:11:00|25493.34|25373.34|25497.83|25377.83|25498.44|25378.44|25493.08|25373.08|10
1636801870000|2021-11-13 11:11:10|25498.96|25378.96|25499.92|25379.92|25499.92|25379.92|25498.24|25378.24|9
1636801880000|2021-11-13 11:11:20|25500.25|25380.25|25499.25|25379.25|25501.43|25381.43|25499.25|25379.25|9
1636801890000|2021-11-13 11:11:30|25499.87|25379.87|25497.81|25377.81|25499.94|25379.94|25497.81|25377.81|10
1636801900000|2021-11-13 11:11:40|25497.85|25377.85|25498.9|25378.9|25499.09|25379.09|25497.82|25377.82|9
1636801910000|2021-11-13 11:11:50|25498.13|25378.13|25498.24|25378.24|25499.61|25379.61|25497.83|25377.83|9
1636801920000|2021-11-13 11:12:00|25499.13|25379.13|25497.92|25377.92|25499.26|25379.26|25497.67|25377.67|9
1636801930000|2021-11-13 11:12:10|25498.95|25378.95|25497.32|25377.32|25499.21|25379.21|25496.9|25376.9|9
1636801940000|2021-11-13 11:12:20|25497.2|25377.2|25494.3|25374.3|25497.2|25377.2|25494.3|25374.3|9
1636801950000|2021-11-13 11:12:30|25494.22|25374.22|25489.55|25369.55|25494.43|25374.43|25489.55|25369.55|9
1636801960000|2021-11-13 11:12:40|25489.48|25369.48|25488.63|25368.63|25489.75|25369.75|25488.63|25368.63|9
1636801970000|2021-11-13 11:12:50|25487.42|25367.42|25488.37|25368.37|25488.61|25368.61|25487.42|25367.42|10
1636801980000|2021-11-13 11:13:00|25488.07|25368.07|25486.42|25366.42|25488.1|25368.1|25486.42|25366.42|9
1636801990000|2021-11-13 11:13:10|25486.28|25366.28|25489.46|25369.46|25489.46|25369.46|25485.77|25365.77|10
1636802000000|2021-11-13 11:13:20|25489.72|25369.72|25493.08|25373.08|25493.34|25373.34|25489.72|25369.72|9
1636802010000|2021-11-13 11:13:30|25493.95|25373.95|25496.94|25376.94|25496.94|25376.94|25493.57|25373.57|10
1636802020000|2021-11-13 11:13:40|25497.15|25377.15|25501.42|25381.42|25501.42|25381.42|25497.15|25377.15|7
1636802030000|2021-11-13 11:13:50|25501.12|25381.12|25506.07|25386.07|25506.51|25386.51|25501.06|25381.06|10
1636802040000|2021-11-13 11:14:00|25506.83|25386.83|25503.37|25383.37|25506.83|25386.83|25503.37|25383.37|10
1636802050000|2021-11-13 11:14:10|25503.36|25383.36|25503.81|25383.81|25503.93|25383.93|25502.9|25382.9|9
1636802060000|2021-11-13 11:14:20|25504.25|25384.25|25503.14|25383.14|25504.56|25384.56|25503.14|25383.14|10
1636802070000|2021-11-13 11:14:30|25503.2|25383.2|25504.33|25384.33|25504.33|25384.33|25503.2|25383.2|7
1636802080000|2021-11-13 11:14:40|25504.32|25384.32|25507|25387|25507.45|25387.45|25504.29|25384.29|10
1636802090000|2021-11-13 11:14:50|25507.7|25387.7|25510.88|25390.88|25510.88|25390.88|25507.7|25387.7|10
1636802100000|2021-11-13 11:15:00|25513.77|25393.77|25513.38|25393.38|25514.52|25394.52|25513.1|25393.1|9
1636802110000|2021-11-13 11:15:10|25514.1|25394.1|25514.45|25394.45|25515.08|25395.08|25514.1|25394.1|7
1636802120000|2021-11-13 11:15:20|25513.83|25393.83|25514.16|25394.16|25515.05|25395.05|25513.83|25393.83|10
1636802130000|2021-11-13 11:15:30|25513.66|25393.66|25514|25394|25514|25394|25513.52|25393.52|8
1636802140000|2021-11-13 11:15:40|25514.08|25394.08|25513.89|25393.89|25514.09|25394.09|25513.25|25393.25|10
1636802150000|2021-11-13 11:15:50|25513.49|25393.49|25517.45|25397.45|25517.45|25397.45|25513.45|25393.45|10
1636802160000|2021-11-13 11:16:00|25517.8|25397.8|25520.35|25400.35|25521.23|25401.23|25517.8|25397.8|10
1636802170000|2021-11-13 11:16:10|25520.84|25400.84|25523.12|25403.12|25523.79|25403.79|25520.84|25400.84|9
1636802180000|2021-11-13 11:16:20|25523.69|25403.69|25527.47|25407.47|25527.47|25407.47|25523.69|25403.69|10
1636802190000|2021-11-13 11:16:30|25526.96|25406.96|25527.54|25407.54|25527.71|25407.71|25526.92|25406.92|10
1636802200000|2021-11-13 11:16:40|25527.46|25407.46|25527.47|25407.47|25527.9|25407.9|25527.46|25407.46|7
1636802210000|2021-11-13 11:16:50|25527.2|25407.2|25527.04|25407.04|25527.48|25407.48|25526.69|25406.69|10
1636802220000|2021-11-13 11:17:00|25526.68|25406.68|25524.85|25404.85|25526.76|25406.76|25524.81|25404.81|10
1636802230000|2021-11-13 11:17:10|25526.3|25406.3|25526.39|25406.39|25527.38|25407.38|25526.3|25406.3|10
1636802240000|2021-11-13 11:17:20|25526.76|25406.76|25527.89|25407.89|25527.97|25407.97|25525.44|25405.44|10
1636802250000|2021-11-13 11:17:30|25528.34|25408.34|25528.53|25408.53|25528.53|25408.53|25527.23|25407.23|10
1636802260000|2021-11-13 11:17:40|25528.54|25408.54|25527.53|25407.53|25528.8|25408.8|25527.53|25407.53|10
1636802270000|2021-11-13 11:17:50|25527.49|25407.49|25525.8|25405.8|25527.9|25407.9|25525.74|25405.74|10
1636802280000|2021-11-13 11:18:00|25525.61|25405.61|25525.82|25405.82|25526.43|25406.43|25524.51|25404.51|10
1636802290000|2021-11-13 11:18:10|25526.62|25406.62|25525.62|25405.62|25527.32|25407.32|25525.51|25405.51|10
1636802300000|2021-11-13 11:18:20|25525.88|25405.88|25524.95|25404.95|25526.4|25406.4|25524.95|25404.95|10
1636802310000|2021-11-13 11:18:30|25525.53|25405.53|25525.57|25405.57|25525.87|25405.87|25525.33|25405.33|10
1636802320000|2021-11-13 11:18:40|25524.64|25404.64|25524.06|25404.06|25524.64|25404.64|25523.18|25403.18|10
1636802330000|2021-11-13 11:18:50|25523.85|25403.85|25523.24|25403.24|25523.9|25403.9|25523.04|25403.04|10
1636802340000|2021-11-13 11:19:00|25524.24|25404.24|25523.17|25403.17|25524.56|25404.56|25523|25403|10
1636802350000|2021-11-13 11:19:10|25522.55|25402.55|25520.15|25400.15|25522.55|25402.55|25519.8|25399.8|10
1636802360000|2021-11-13 11:19:20|25520.19|25400.19|25518.81|25398.81|25520.19|25400.19|25518.14|25398.14|9
1636802370000|2021-11-13 11:19:30|25518.82|25398.82|25520.72|25400.72|25521.16|25401.16|25518.82|25398.82|9
1636802380000|2021-11-13 11:19:40|25520.84|25400.84|25519.44|25399.44|25521.05|25401.05|25519.32|25399.32|10
1636802390000|2021-11-13 11:19:50|25519.2|25399.2|25515.59|25395.59|25519.2|25399.2|25515.59|25395.59|10
1636802400000|2021-11-13 11:20:00|25515.55|25395.55|25518.45|25398.45|25518.45|25398.45|25515.55|25395.55|10
1636802410000|2021-11-13 11:20:10|25517.86|25397.86|25518.87|25398.87|25518.87|25398.87|25517.44|25397.44|9
1636802420000|2021-11-13 11:20:20|25518.6|25398.6|25519.85|25399.85|25519.96|25399.96|25518.6|25398.6|10
1636802430000|2021-11-13 11:20:30|25520.27|25400.27|25521.99|25401.99|25521.99|25401.99|25520.19|25400.19|8
1636802440000|2021-11-13 11:20:40|25522.11|25402.11|25523.04|25403.04|25523.97|25403.97|25522.11|25402.11|8
1636802450000|2021-11-13 11:20:50|25522.98|25402.98|25523.74|25403.74|25523.74|25403.74|25521.86|25401.86|10
1636802460000|2021-11-13 11:21:00|25523.88|25403.88|25523.51|25403.51|25523.88|25403.88|25523.13|25403.13|7
1636802470000|2021-11-13 11:21:10|25524.8|25404.8|25525.21|25405.21|25525.21|25405.21|25523.54|25403.54|8
1636802480000|2021-11-13 11:21:20|25525.14|25405.14|25525.14|25405.14|25525.7|25405.7|25525.1|25405.1|8
1636802490000|2021-11-13 11:21:30|25524.52|25404.52|25523.27|25403.27|25524.52|25404.52|25522.93|25402.93|9
1636802500000|2021-11-13 11:21:40|25522.78|25402.78|25522.44|25402.44|25523.11|25403.11|25522.44|25402.44|8
1636802510000|2021-11-13 11:21:50|25521.91|25401.91|25521.32|25401.32|25521.91|25401.91|25520.99|25400.99|9
1636802520000|2021-11-13 11:22:00|25521.64|25401.64|25520.89|25400.89|25521.68|25401.68|25520.51|25400.51|9
1636802530000|2021-11-13 11:22:10|25521.03|25401.03|25522.31|25402.31|25522.44|25402.44|25521.03|25401.03|8
1636802540000|2021-11-13 11:22:20|25521.63|25401.63|25522.22|25402.22|25522.22|25402.22|25521.14|25401.14|10
1636802550000|2021-11-13 11:22:30|25522.03|25402.03|25522.58|25402.58|25522.6|25402.6|25521.89|25401.89|9
1636802560000|2021-11-13 11:22:40|25522.83|25402.83|25522.65|25402.65|25523.11|25403.11|25522.11|25402.11|10
1636802570000|2021-11-13 11:22:50|25524.23|25404.23|25521.53|25401.53|25524.23|25404.23|25521.53|25401.53|10
1636802580000|2021-11-13 11:23:00|25522.94|25402.94|25522.9|25402.9|25522.94|25402.94|25522.16|25402.16|8
1636802590000|2021-11-13 11:23:10|25523.4|25403.4|25524.05|25404.05|25525.62|25405.62|25523.4|25403.4|9
1636802600000|2021-11-13 11:23:20|25524.19|25404.19|25524.83|25404.83|25525.22|25405.22|25524.19|25404.19|9
1636802610000|2021-11-13 11:23:30|25524.94|25404.94|25527.38|25407.38|25527.41|25407.41|25524.94|25404.94|10
1636802620000|2021-11-13 11:23:40|25527.47|25407.47|25525.71|25405.71|25527.68|25407.68|25525.68|25405.68|10
1636802630000|2021-11-13 11:23:50|25526.14|25406.14|25523.45|25403.45|25526.14|25406.14|25522.85|25402.85|9
1636802640000|2021-11-13 11:24:00|25523.06|25403.06|25523.95|25403.95|25523.95|25403.95|25522.45|25402.45|8
1636802650000|2021-11-13 11:24:10|25523.52|25403.52|25525.23|25405.23|25525.49|25405.49|25523.52|25403.52|9
1636802660000|2021-11-13 11:24:20|25525.27|25405.27|25527.64|25407.64|25527.67|25407.67|25524.93|25404.93|9
1636802670000|2021-11-13 11:24:30|25527.49|25407.49|25527.85|25407.85|25528.4|25408.4|25527.48|25407.48|8
1636802680000|2021-11-13 11:24:40|25526.25|25406.25|25526.71|25406.71|25526.71|25406.71|25526.03|25406.03|6
1636802690000|2021-11-13 11:24:50|25526.65|25406.65|25527.43|25407.43|25527.75|25407.75|25526.45|25406.45|9
1636802700000|2021-11-13 11:25:00|25527.5|25407.5|25528.19|25408.19|25530.31|25410.31|25527.45|25407.45|10
1636802710000|2021-11-13 11:25:10|25528.39|25408.39|25526.74|25406.74|25528.39|25408.39|25526.74|25406.74|10
1636802720000|2021-11-13 11:25:20|25526.82|25406.82|25527.58|25407.58|25527.71|25407.71|25526.82|25406.82|9
1636802730000|2021-11-13 11:25:30|25527.59|25407.59|25534.94|25414.94|25534.94|25414.94|25527.59|25407.59|10
1636802740000|2021-11-13 11:25:40|25535.19|25415.19|25540.65|25420.65|25540.65|25420.65|25535.19|25415.19|10
1636802750000|2021-11-13 11:25:50|25540.67|25420.67|25545.48|25425.48|25545.88|25425.88|25539.32|25419.32|10
1636802760000|2021-11-13 11:26:00|25543.79|25423.79|25538.59|25418.59|25543.79|25423.79|25538.59|25418.59|10
1636802770000|2021-11-13 11:26:10|25538.46|25418.46|25533.77|25413.77|25539.35|25419.35|25533.77|25413.77|10
1636802780000|2021-11-13 11:26:20|25533.36|25413.36|25532.59|25412.59|25533.41|25413.41|25532.44|25412.44|8
1636802790000|2021-11-13 11:26:30|25532.69|25412.69|25533.96|25413.96|25535.92|25415.92|25532.69|25412.69|10
1636802800000|2021-11-13 11:26:40|25534.43|25414.43|25538.12|25418.12|25538.12|25418.12|25534.43|25414.43|10
1636802810000|2021-11-13 11:26:50|25539.66|25419.66|25541.21|25421.21|25541.21|25421.21|25539.05|25419.05|10
1636802820000|2021-11-13 11:27:00|25541.29|25421.29|25542.65|25422.65|25542.65|25422.65|25541.01|25421.01|10
1636802830000|2021-11-13 11:27:10|25542.59|25422.59|25542.47|25422.47|25542.59|25422.59|25542.16|25422.16|8
1636802840000|2021-11-13 11:27:20|25542.68|25422.68|25544.69|25424.69|25544.69|25424.69|25542.68|25422.68|10
1636802850000|2021-11-13 11:27:30|25544.36|25424.36|25544.52|25424.52|25544.96|25424.96|25543.81|25423.81|10
1636802860000|2021-11-13 11:27:40|25544.76|25424.76|25545.61|25425.61|25545.61|25425.61|25544.76|25424.76|10
1636802870000|2021-11-13 11:27:50|25545.57|25425.57|25546.79|25426.79|25546.79|25426.79|25545.53|25425.53|9
1636802880000|2021-11-13 11:28:00|25546.43|25426.43|25541.67|25421.67|25546.78|25426.78|25541.67|25421.67|7
1636802890000|2021-11-13 11:28:10|25541.56|25421.56|25546.76|25426.76|25546.76|25426.76|25541.13|25421.13|8
1636802900000|2021-11-13 11:28:20|25545.65|25425.65|25542.78|25422.78|25545.65|25425.65|25542.77|25422.77|10
1636802910000|2021-11-13 11:28:30|25543.83|25423.83|25542.22|25422.22|25544.75|25424.75|25542.2|25422.2|9
1636802920000|2021-11-13 11:28:40|25542.11|25422.11|25540.81|25420.81|25542.11|25422.11|25540.81|25420.81|10
1636802930000|2021-11-13 11:28:50|25540.78|25420.78|25540.49|25420.49|25540.99|25420.99|25540.49|25420.49|9
1636802940000|2021-11-13 11:29:00|25540.54|25420.54|25539.63|25419.63|25541.07|25421.07|25539.56|25419.56|9
1636802950000|2021-11-13 11:29:10|25539.99|25419.99|25537.88|25417.88|25539.99|25419.99|25537.88|25417.88|9
1636802960000|2021-11-13 11:29:20|25537.77|25417.77|25533.75|25413.75|25538.15|25418.15|25533.75|25413.75|8
1636802970000|2021-11-13 11:29:30|25533.54|25413.54|25528.62|25408.62|25533.54|25413.54|25528.62|25408.62|9
1636802980000|2021-11-13 11:29:40|25528.83|25408.83|25530.25|25410.25|25531.34|25411.34|25528.57|25408.57|9
1636802990000|2021-11-13 11:29:50|25530.2|25410.2|25533.4|25413.4|25533.44|25413.44|25530.2|25410.2|10
1636803000000|2021-11-13 11:30:00|25533.83|25413.83|25535.5|25415.5|25536.67|25416.67|25533.83|25413.83|9
1636803010000|2021-11-13 11:30:10|25537.01|25417.01|25542.81|25422.81|25542.88|25422.88|25537.01|25417.01|10
1636803020000|2021-11-13 11:30:20|25542.91|25422.91|25542.74|25422.74|25544.57|25424.57|25542.74|25422.74|9
1636803030000|2021-11-13 11:30:30|25542.79|25422.79|25541.42|25421.42|25542.79|25422.79|25540.84|25420.84|10
1636803040000|2021-11-13 11:30:40|25541.26|25421.26|25540.17|25420.17|25541.63|25421.63|25540.17|25420.17|10
1636803050000|2021-11-13 11:30:50|25539.7|25419.7|25538.22|25418.22|25539.78|25419.78|25538.22|25418.22|10
1636803060000|2021-11-13 11:31:00|25538.65|25418.65|25539.32|25419.32|25539.54|25419.54|25538.65|25418.65|10
1636803070000|2021-11-13 11:31:10|25539.48|25419.48|25539.25|25419.25|25539.48|25419.48|25538.68|25418.68|10
1636803080000|2021-11-13 11:31:20|25539.68|25419.68|25539.81|25419.81|25540.15|25420.15|25539.36|25419.36|9
1636803090000|2021-11-13 11:31:30|25539.88|25419.88|25539.64|25419.64|25540.22|25420.22|25539.55|25419.55|9
1636803100000|2021-11-13 11:31:40|25540.27|25420.27|25539.8|25419.8|25540.51|25420.51|25539.42|25419.42|9
1636803110000|2021-11-13 11:31:50|25539.92|25419.92|25540.69|25420.69|25540.84|25420.84|25539.72|25419.72|9
1636803120000|2021-11-13 11:32:00|25540.98|25420.98|25542.84|25422.84|25542.84|25422.84|25540.98|25420.98|10
1636803130000|2021-11-13 11:32:10|25542.55|25422.55|25542.46|25422.46|25542.76|25422.76|25542.35|25422.35|8
1636803140000|2021-11-13 11:32:20|25541.41|25421.41|25539.88|25419.88|25541.42|25421.42|25539.88|25419.88|10
1636803150000|2021-11-13 11:32:30|25539.12|25419.12|25538.53|25418.53|25539.33|25419.33|25538.44|25418.44|9
1636803160000|2021-11-13 11:32:40|25538.46|25418.46|25538.95|25418.95|25538.95|25418.95|25538.25|25418.25|9
1636803170000|2021-11-13 11:32:50|25538.53|25418.53|25535.69|25415.69|25538.53|25418.53|25535.27|25415.27|10
1636803180000|2021-11-13 11:33:00|25535.68|25415.68|25537.18|25417.18|25537.72|25417.72|25534.92|25414.92|9
1636803190000|2021-11-13 11:33:10|25537.1|25417.1|25536.55|25416.55|25537.59|25417.59|25536.55|25416.55|10
1636803200000|2021-11-13 11:33:20|25537.05|25417.05|25536.14|25416.14|25537.17|25417.17|25536.14|25416.14|9
1636803210000|2021-11-13 11:33:30|25536|25416|25533.52|25413.52|25536|25416|25533.52|25413.52|9
1636803220000|2021-11-13 11:33:40|25533.43|25413.43|25534.95|25414.95|25534.95|25414.95|25533.43|25413.43|9
1636803230000|2021-11-13 11:33:50|25536|25416|25537.02|25417.02|25537.02|25417.02|25536|25416|8
1636803240000|2021-11-13 11:34:00|25537.03|25417.03|25535.11|25415.11|25537.74|25417.74|25535.11|25415.11|9
1636803250000|2021-11-13 11:34:10|25534.9|25414.9|25534.87|25414.87|25535.08|25415.08|25533.5|25413.5|10
1636803260000|2021-11-13 11:34:20|25536.18|25416.18|25537.85|25417.85|25537.86|25417.86|25535.09|25415.09|9
1636803270000|2021-11-13 11:34:30|25537.91|25417.91|25536.62|25416.62|25538.1|25418.1|25536.62|25416.62|9
1636803280000|2021-11-13 11:34:40|25536.21|25416.21|25537.96|25417.96|25538.06|25418.06|25536.16|25416.16|9
1636803290000|2021-11-13 11:34:50|25536.68|25416.68|25539.54|25419.54|25539.54|25419.54|25536.68|25416.68|10
1636803300000|2021-11-13 11:35:00|25539.58|25419.58|25539.69|25419.69|25539.74|25419.74|25539.09|25419.09|9
1636803310000|2021-11-13 11:35:10|25539.64|25419.64|25531.2|25411.2|25539.64|25419.64|25531.04|25411.04|10
1636803320000|2021-11-13 11:35:20|25532.06|25412.06|25531.28|25411.28|25532.83|25412.83|25530.83|25410.83|10
1636803330000|2021-11-13 11:35:30|25531.32|25411.32|25529.25|25409.25|25531.32|25411.32|25529.25|25409.25|9
1636803340000|2021-11-13 11:35:40|25529.88|25409.88|25528|25408|25529.88|25409.88|25528|25408|10
1636803350000|2021-11-13 11:35:50|25527|25407|25529.3|25409.3|25529.3|25409.3|25526.79|25406.79|10
1636803360000|2021-11-13 11:36:00|25529.33|25409.33|25530.5|25410.5|25530.5|25410.5|25529.02|25409.02|10
1636803370000|2021-11-13 11:36:10|25530.89|25410.89|25533.55|25413.55|25533.55|25413.55|25530.89|25410.89|9
1636803380000|2021-11-13 11:36:20|25533.61|25413.61|25529.14|25409.14|25533.61|25413.61|25529.14|25409.14|7
1636803390000|2021-11-13 11:36:30|25528.79|25408.79|25523.61|25403.61|25528.79|25408.79|25523.61|25403.61|9
1636803400000|2021-11-13 11:36:40|25523.09|25403.09|25510.63|25390.63|25523.09|25403.09|25509.81|25389.81|10
1636803410000|2021-11-13 11:36:50|25509|25389|25500.3|25380.3|25509|25389|25500.29|25380.29|10
1636803420000|2021-11-13 11:37:00|25499.28|25379.28|25495.71|25375.71|25499.28|25379.28|25495.23|25375.23|10
1636803430000|2021-11-13 11:37:10|25496.01|25376.01|25490.92|25370.92|25496.01|25376.01|25490.92|25370.92|10
1636803440000|2021-11-13 11:37:20|25492.6|25372.6|25490.23|25370.23|25493.22|25373.22|25489.93|25369.93|9
1636803450000|2021-11-13 11:37:30|25490.16|25370.16|25488.03|25368.03|25490.16|25370.16|25488.03|25368.03|10
1636803460000|2021-11-13 11:37:40|25487.98|25367.98|25490.76|25370.76|25490.76|25370.76|25487.98|25367.98|10
1636803470000|2021-11-13 11:37:50|25490.79|25370.79|25489.76|25369.76|25490.79|25370.79|25489.27|25369.27|10
1636803480000|2021-11-13 11:38:00|25489.15|25369.15|25490.52|25370.52|25490.52|25370.52|25488.84|25368.84|10
1636803490000|2021-11-13 11:38:10|25488.65|25368.65|25485.2|25365.2|25489|25369|25485.2|25365.2|10
1636803500000|2021-11-13 11:38:20|25484.75|25364.75|25482.66|25362.66|25484.75|25364.75|25481.97|25361.97|10
1636803510000|2021-11-13 11:38:30|25482.15|25362.15|25482.31|25362.31|25482.51|25362.51|25481.49|25361.49|10
1636803520000|2021-11-13 11:38:40|25480.5|25360.5|25480.24|25360.24|25480.54|25360.54|25479.51|25359.51|7
1636803530000|2021-11-13 11:38:50|25482.11|25362.11|25482.94|25362.94|25482.94|25362.94|25479.63|25359.63|10
1636803540000|2021-11-13 11:39:00|25482.09|25362.09|25482.11|25362.11|25482.63|25362.63|25481.43|25361.43|10
1636803550000|2021-11-13 11:39:10|25482.4|25362.4|25480.53|25360.53|25482.74|25362.74|25480.53|25360.53|10
1636803560000|2021-11-13 11:39:20|25480.5|25360.5|25476.16|25356.16|25480.5|25360.5|25476.16|25356.16|10
1636803570000|2021-11-13 11:39:30|25475.84|25355.84|25477.68|25357.68|25477.68|25357.68|25474.49|25354.49|10
1636803580000|2021-11-13 11:39:40|25477.62|25357.62|25475.22|25355.22|25478.81|25358.81|25475.22|25355.22|9
1636803590000|2021-11-13 11:39:50|25474.8|25354.8|25474.67|25354.67|25476.59|25356.59|25474.67|25354.67|10
1636803600000|2021-11-13 11:40:00|25474.61|25354.61|25469.69|25349.69|25474.61|25354.61|25469.69|25349.69|10
1636803610000|2021-11-13 11:40:10|25469.53|25349.53|25470.45|25350.45|25472.24|25352.24|25469.53|25349.53|10
1636803620000|2021-11-13 11:40:20|25470.69|25350.69|25473.13|25353.13|25473.13|25353.13|25470.33|25350.33|10
1636803630000|2021-11-13 11:40:30|25472.88|25352.88|25473.18|25353.18|25473.35|25353.35|25472.36|25352.36|9
1636803640000|2021-11-13 11:40:40|25473.24|25353.24|25477.24|25357.24|25477.24|25357.24|25473.24|25353.24|10
1636803650000|2021-11-13 11:40:50|25477.32|25357.32|25475.13|25355.13|25477.84|25357.84|25475.13|25355.13|8
1636803660000|2021-11-13 11:41:00|25473.91|25353.91|25472.58|25352.58|25474.33|25354.33|25472.58|25352.58|10
1636803670000|2021-11-13 11:41:10|25473.13|25353.13|25470.42|25350.42|25473.13|25353.13|25469.54|25349.54|10
1636803680000|2021-11-13 11:41:20|25470.49|25350.49|25469.55|25349.55|25470.5|25350.5|25468.57|25348.57|10
1636803690000|2021-11-13 11:41:30|25468.89|25348.89|25467.96|25347.96|25469.29|25349.29|25467.96|25347.96|10
1636803700000|2021-11-13 11:41:40|25467.92|25347.92|25466.89|25346.89|25467.92|25347.92|25465.68|25345.68|10
1636803710000|2021-11-13 11:41:50|25465.84|25345.84|25466.21|25346.21|25466.77|25346.77|25465|25345|10
1636803720000|2021-11-13 11:42:00|25465.5|25345.5|25464.25|25344.25|25466.21|25346.21|25464.25|25344.25|9
1636803730000|2021-11-13 11:42:10|25463.52|25343.52|25468.73|25348.73|25468.73|25348.73|25463.38|25343.38|9
1636803740000|2021-11-13 11:42:20|25469.14|25349.14|25469.07|25349.07|25469.84|25349.84|25468.04|25348.04|10
1636803750000|2021-11-13 11:42:30|25469.98|25349.98|25469.31|25349.31|25470.26|25350.26|25469.31|25349.31|8
1636803760000|2021-11-13 11:42:40|25468.31|25348.31|25469.9|25349.9|25470.75|25350.75|25468.31|25348.31|10
1636803770000|2021-11-13 11:42:50|25469.84|25349.84|25470.49|25350.49|25470.49|25350.49|25469.32|25349.32|10
1636803780000|2021-11-13 11:43:00|25470.51|25350.51|25473.06|25353.06|25473.06|25353.06|25470.51|25350.51|7
1636803790000|2021-11-13 11:43:10|25475.11|25355.11|25482.63|25362.63|25482.63|25362.63|25475.11|25355.11|9
1636803800000|2021-11-13 11:43:20|25483.09|25363.09|25483.49|25363.49|25483.96|25363.96|25483.02|25363.02|9
1636803810000|2021-11-13 11:43:30|25485.52|25365.52|25488.13|25368.13|25488.13|25368.13|25485.52|25365.52|10
1636803820000|2021-11-13 11:43:40|25487.92|25367.92|25489.39|25369.39|25489.68|25369.68|25487.92|25367.92|10
1636803830000|2021-11-13 11:43:50|25489.4|25369.4|25489.58|25369.58|25489.69|25369.69|25489.4|25369.4|7
1636803840000|2021-11-13 11:44:00|25490.1|25370.1|25490.57|25370.57|25491.53|25371.53|25490.1|25370.1|10
1636803850000|2021-11-13 11:44:10|25490.19|25370.19|25490.95|25370.95|25491.85|25371.85|25490.16|25370.16|10
1636803860000|2021-11-13 11:44:20|25490.74|25370.74|25490.77|25370.77|25491.14|25371.14|25490.2|25370.2|8
1636803870000|2021-11-13 11:44:30|25490.46|25370.46|25490.88|25370.88|25491.24|25371.24|25489.63|25369.63|8
1636803880000|2021-11-13 11:44:40|25491.02|25371.02|25492.77|25372.77|25492.87|25372.87|25491|25371|9
1636803890000|2021-11-13 11:44:50|25491.88|25371.88|25492.05|25372.05|25492.05|25372.05|25490.49|25370.49|9
1636803900000|2021-11-13 11:45:00|25492.53|25372.53|25492.32|25372.32|25492.61|25372.61|25492.28|25372.28|7
1636803910000|2021-11-13 11:45:10|25492.11|25372.11|25490.74|25370.74|25492.11|25372.11|25490.49|25370.49|9
1636803920000|2021-11-13 11:45:20|25490.78|25370.78|25488.67|25368.67|25490.78|25370.78|25488.39|25368.39|10
1636803930000|2021-11-13 11:45:30|25488.94|25368.94|25487.96|25367.96|25490.15|25370.15|25487.96|25367.96|10
1636803940000|2021-11-13 11:45:40|25487.67|25367.67|25484.75|25364.75|25487.67|25367.67|25484.53|25364.53|10
1636803950000|2021-11-13 11:45:50|25484.7|25364.7|25486.84|25366.84|25487.26|25367.26|25483.13|25363.13|9
1636803960000|2021-11-13 11:46:00|25486.67|25366.67|25485.65|25365.65|25486.67|25366.67|25485.56|25365.56|10
1636803970000|2021-11-13 11:46:10|25485.23|25365.23|25484.52|25364.52|25485.54|25365.54|25483.37|25363.37|9
1636803980000|2021-11-13 11:46:20|25484.23|25364.23|25484.78|25364.78|25484.78|25364.78|25483.68|25363.68|10
1636803990000|2021-11-13 11:46:30|25485.26|25365.26|25486|25366|25486.09|25366.09|25485.25|25365.25|9
1636804000000|2021-11-13 11:46:40|25485.59|25365.59|25485.48|25365.48|25486|25366|25485.03|25365.03|9
1636804010000|2021-11-13 11:46:50|25486.37|25366.37|25488.62|25368.62|25489.21|25369.21|25486.37|25366.37|10
1636804020000|2021-11-13 11:47:00|25491.15|25371.15|25490.4|25370.4|25491.61|25371.61|25489.8|25369.8|9
1636804030000|2021-11-13 11:47:10|25490.07|25370.07|25493.87|25373.87|25493.87|25373.87|25490.07|25370.07|10
1636804040000|2021-11-13 11:47:20|25494.27|25374.27|25497.95|25377.95|25497.95|25377.95|25493.81|25373.81|10
1636804050000|2021-11-13 11:47:30|25497.93|25377.93|25498.46|25378.46|25499.74|25379.74|25497.93|25377.93|7
1636804060000|2021-11-13 11:47:40|25498.44|25378.44|25498.91|25378.91|25499.56|25379.56|25498.09|25378.09|10
1636804070000|2021-11-13 11:47:50|25498.89|25378.89|25500.94|25380.94|25500.94|25380.94|25498.89|25378.89|10
1636804080000|2021-11-13 11:48:00|25501.48|25381.48|25504.61|25384.61|25504.61|25384.61|25501.32|25381.32|10
1636804090000|2021-11-13 11:48:10|25505.03|25385.03|25505.42|25385.42|25505.56|25385.56|25505.03|25385.03|9
1636804100000|2021-11-13 11:48:20|25506.46|25386.46|25502.83|25382.83|25507.3|25387.3|25502.83|25382.83|10
1636804110000|2021-11-13 11:48:30|25501.42|25381.42|25500.64|25380.64|25502.15|25382.15|25500.64|25380.64|10
1636804120000|2021-11-13 11:48:40|25500.33|25380.33|25497.22|25377.22|25500.33|25380.33|25497.22|25377.22|9
1636804130000|2021-11-13 11:48:50|25496.13|25376.13|25493.82|25373.82|25496.13|25376.13|25493.82|25373.82|10
1636804140000|2021-11-13 11:49:00|25493.88|25373.88|25493.12|25373.12|25494.22|25374.22|25492.98|25372.98|10
1636804150000|2021-11-13 11:49:10|25494.16|25374.16|25492.39|25372.39|25494.16|25374.16|25492.32|25372.32|10
1636804160000|2021-11-13 11:49:20|25492.93|25372.93|25493.74|25373.74|25494.94|25374.94|25492.93|25372.93|10
1636804170000|2021-11-13 11:49:30|25494.9|25374.9|25500.53|25380.53|25500.53|25380.53|25494.6|25374.6|10
1636804180000|2021-11-13 11:49:40|25500.51|25380.51|25501.35|25381.35|25501.54|25381.54|25500.47|25380.47|10
1636804190000|2021-11-13 11:49:50|25501.42|25381.42|25504.38|25384.38|25505.42|25385.42|25501.42|25381.42|10
1636804200000|2021-11-13 11:50:00|25504.25|25384.25|25504.54|25384.54|25506.38|25386.38|25504.24|25384.24|10
1636804210000|2021-11-13 11:50:10|25504.05|25384.05|25503.08|25383.08|25504.67|25384.67|25503.08|25383.08|10
1636804220000|2021-11-13 11:50:20|25502.73|25382.73|25500.79|25380.79|25502.73|25382.73|25500.79|25380.79|9
1636804230000|2021-11-13 11:50:30|25500.59|25380.59|25498.36|25378.36|25500.59|25380.59|25497.77|25377.77|10
1636804240000|2021-11-13 11:50:40|25498.44|25378.44|25497.4|25377.4|25498.44|25378.44|25496.63|25376.63|8
1636804250000|2021-11-13 11:50:50|25496.78|25376.78|25497.53|25377.53|25498.36|25378.36|25496.78|25376.78|9
1636804260000|2021-11-13 11:51:00|25498.39|25378.39|25498.03|25378.03|25498.39|25378.39|25497.61|25377.61|8
1636804270000|2021-11-13 11:51:10|25497.89|25377.89|25498.06|25378.06|25498.65|25378.65|25497.71|25377.71|10
1636804280000|2021-11-13 11:51:20|25497.91|25377.91|25498.07|25378.07|25498.09|25378.09|25497.64|25377.64|8
1636804290000|2021-11-13 11:51:30|25498.04|25378.04|25498.48|25378.48|25498.69|25378.69|25498.04|25378.04|8
1636804300000|2021-11-13 11:51:40|25498.68|25378.68|25498.04|25378.04|25498.68|25378.68|25497.58|25377.58|8
1636804310000|2021-11-13 11:51:50|25497.42|25377.42|25497.04|25377.04|25497.45|25377.45|25496.88|25376.88|9
1636804320000|2021-11-13 11:52:00|25498.2|25378.2|25498.46|25378.46|25498.54|25378.54|25497.22|25377.22|9
1636804330000|2021-11-13 11:52:10|25498.35|25378.35|25496.66|25376.66|25498.35|25378.35|25496.66|25376.66|9
1636804340000|2021-11-13 11:52:20|25496.54|25376.54|25492.99|25372.99|25496.55|25376.55|25492.99|25372.99|10
1636804350000|2021-11-13 11:52:30|25492.76|25372.76|25491.93|25371.93|25492.76|25372.76|25491.79|25371.79|10
1636804360000|2021-11-13 11:52:40|25491.88|25371.88|25491.77|25371.77|25491.88|25371.88|25491.26|25371.26|10
1636804370000|2021-11-13 11:52:50|25491.74|25371.74|25489.93|25369.93|25491.93|25371.93|25489.93|25369.93|10
1636804380000|2021-11-13 11:53:00|25489.85|25369.85|25488.01|25368.01|25489.85|25369.85|25488.01|25368.01|10
1636804390000|2021-11-13 11:53:10|25488.31|25368.31|25488.5|25368.5|25488.5|25368.5|25488.18|25368.18|9
1636804400000|2021-11-13 11:53:20|25488.6|25368.6|25489.46|25369.46|25489.46|25369.46|25488.25|25368.25|10
1636804410000|2021-11-13 11:53:30|25489.28|25369.28|25486.8|25366.8|25489.28|25369.28|25486.8|25366.8|10
1636804420000|2021-11-13 11:53:40|25486.3|25366.3|25482|25362|25486.3|25366.3|25482|25362|9
1636804430000|2021-11-13 11:53:50|25481.21|25361.21|25480.85|25360.85|25481.67|25361.67|25480.85|25360.85|10
1636804440000|2021-11-13 11:54:00|25481|25361|25479.09|25359.09|25481.1|25361.1|25477.87|25357.87|10
1636804450000|2021-11-13 11:54:10|25479.46|25359.46|25477.29|25357.29|25479.46|25359.46|25477.29|25357.29|9
1636804460000|2021-11-13 11:54:20|25476.67|25356.67|25474.89|25354.89|25476.67|25356.67|25474.8|25354.8|10
1636804470000|2021-11-13 11:54:30|25474.37|25354.37|25473.33|25353.33|25474.37|25354.37|25473.3|25353.3|10
1636804480000|2021-11-13 11:54:40|25472.51|25352.51|25473.44|25353.44|25473.44|25353.44|25472.44|25352.44|8
1636804490000|2021-11-13 11:54:50|25473.36|25353.36|25472.94|25352.94|25473.36|25353.36|25472.94|25352.94|7
1636804500000|2021-11-13 11:55:00|25473.07|25353.07|25471.85|25351.85|25473.07|25353.07|25471.62|25351.62|10
1636804510000|2021-11-13 11:55:10|25471.89|25351.89|25471.37|25351.37|25472.13|25352.13|25471.37|25351.37|9
1636804520000|2021-11-13 11:55:20|25471.56|25351.56|25471.39|25351.39|25471.73|25351.73|25471.39|25351.39|8
1636804530000|2021-11-13 11:55:30|25471.27|25351.27|25471.72|25351.72|25471.92|25351.92|25471.27|25351.27|8
1636804540000|2021-11-13 11:55:40|25471.37|25351.37|25474.66|25354.66|25474.66|25354.66|25471.2|25351.2|9
1636804550000|2021-11-13 11:55:50|25474.2|25354.2|25475.06|25355.06|25475.37|25355.37|25474.11|25354.11|10
1636804560000|2021-11-13 11:56:00|25476.87|25356.87|25478.05|25358.05|25478.09|25358.09|25476.66|25356.66|10
1636804570000|2021-11-13 11:56:10|25477.72|25357.72|25476.6|25356.6|25478.07|25358.07|25476.5|25356.5|8
1636804580000|2021-11-13 11:56:20|25477.5|25357.5|25478.34|25358.34|25478.34|25358.34|25477.3|25357.3|9
1636804590000|2021-11-13 11:56:30|25478.67|25358.67|25479.57|25359.57|25479.63|25359.63|25478.67|25358.67|8
1636804600000|2021-11-13 11:56:40|25480.25|25360.25|25480.63|25360.63|25480.63|25360.63|25480.04|25360.04|10
1636804610000|2021-11-13 11:56:50|25480.79|25360.79|25480.32|25360.32|25481.11|25361.11|25480.32|25360.32|8
1636804620000|2021-11-13 11:57:00|25480.39|25360.39|25481.72|25361.72|25481.72|25361.72|25480.31|25360.31|9
1636804630000|2021-11-13 11:57:10|25481.47|25361.47|25486.3|25366.3|25486.3|25366.3|25481.47|25361.47|10
1636804640000|2021-11-13 11:57:20|25486.09|25366.09|25486.35|25366.35|25486.58|25366.58|25485.81|25365.81|10
1636804650000|2021-11-13 11:57:30|25486.67|25366.67|25487.95|25367.95|25487.99|25367.99|25486.25|25366.25|10
1636804660000|2021-11-13 11:57:40|25486.85|25366.85|25488|25368|25488.41|25368.41|25486.68|25366.68|8
1636804670000|2021-11-13 11:57:50|25488.15|25368.15|25487.85|25367.85|25489.18|25369.18|25487.85|25367.85|10
1636804680000|2021-11-13 11:58:00|25488.02|25368.02|25489.08|25369.08|25489.08|25369.08|25488.02|25368.02|10
1636804690000|2021-11-13 11:58:10|25489.13|25369.13|25490.92|25370.92|25490.92|25370.92|25488.8|25368.8|10
1636804700000|2021-11-13 11:58:20|25490.94|25370.94|25494.19|25374.19|25494.19|25374.19|25490.94|25370.94|10
1636804710000|2021-11-13 11:58:30|25494.57|25374.57|25496.27|25376.27|25496.36|25376.36|25494.57|25374.57|10
1636804720000|2021-11-13 11:58:40|25496.34|25376.34|25498.04|25378.04|25498.04|25378.04|25496.29|25376.29|9
1636804730000|2021-11-13 11:58:50|25499.71|25379.71|25500.21|25380.21|25500.21|25380.21|25499.44|25379.44|9
1636804740000|2021-11-13 11:59:00|25500.54|25380.54|25505.51|25385.51|25505.7|25385.7|25500.54|25380.54|10
1636804750000|2021-11-13 11:59:10|25505.69|25385.69|25505.1|25385.1|25506.15|25386.15|25505.1|25385.1|8
1636804760000|2021-11-13 11:59:20|25504.3|25384.3|25503.24|25383.24|25504.44|25384.44|25503.24|25383.24|10
1636804770000|2021-11-13 11:59:30|25503.14|25383.14|25501.25|25381.25|25504.11|25384.11|25501.25|25381.25|10
1636804780000|2021-11-13 11:59:40|25501.2|25381.2|25501.52|25381.52|25502.27|25382.27|25501.2|25381.2|10
1636804790000|2021-11-13 11:59:50|25501.25|25381.25|25500.13|25380.13|25501.25|25381.25|25499.89|25379.89|10
1636804800000|2021-11-13 12:00:00|25500.38|25380.38|25499.48|25379.48|25500.59|25380.59|25498.04|25378.04|10
1636804810000|2021-11-13 12:00:10|25500.02|25380.02|25498.49|25378.49|25500.59|25380.59|25497.82|25377.82|10
1636804820000|2021-11-13 12:00:20|25498.75|25378.75|25497.76|25377.76|25498.75|25378.75|25497.41|25377.41|10
1636804830000|2021-11-13 12:00:30|25497.97|25377.97|25495.98|25375.98|25497.97|25377.97|25495.84|25375.84|7
1636804840000|2021-11-13 12:00:40|25496.28|25376.28|25494.95|25374.95|25496.28|25376.28|25494.41|25374.41|8
1636804850000|2021-11-13 12:00:50|25495.15|25375.15|25494.76|25374.76|25495.34|25375.34|25493.85|25373.85|10
1636804860000|2021-11-13 12:01:00|25494.16|25374.16|25495.76|25375.76|25496.04|25376.04|25494.16|25374.16|9
1636804870000|2021-11-13 12:01:10|25497.29|25377.29|25496.81|25376.81|25497.29|25377.29|25495.93|25375.93|10
1636804880000|2021-11-13 12:01:20|25496.76|25376.76|25496.55|25376.55|25497.68|25377.68|25496.55|25376.55|8
1636804890000|2021-11-13 12:01:30|25496.47|25376.47|25495.77|25375.77|25496.47|25376.47|25495.37|25375.37|9
1636804900000|2021-11-13 12:01:40|25495.29|25375.29|25486.77|25366.77|25495.29|25375.29|25486.77|25366.77|9
1636804910000|2021-11-13 12:01:50|25486.78|25366.78|25477.88|25357.88|25487.29|25367.29|25477.88|25357.88|10
1636804920000|2021-11-13 12:02:00|25477.84|25357.84|25476.67|25356.67|25477.84|25357.84|25476.67|25356.67|10
1636804930000|2021-11-13 12:02:10|25476.84|25356.84|25476.6|25356.6|25477.09|25357.09|25476.6|25356.6|9
1636804940000|2021-11-13 12:02:20|25476.87|25356.87|25474.59|25354.59|25476.87|25356.87|25474.59|25354.59|10
1636804950000|2021-11-13 12:02:30|25474.58|25354.58|25474.98|25354.98|25475.94|25355.94|25472.46|25352.46|10
1636804960000|2021-11-13 12:02:40|25474.57|25354.57|25473.33|25353.33|25474.57|25354.57|25472.44|25352.44|9
1636804970000|2021-11-13 12:02:50|25473.65|25353.65|25473.09|25353.09|25474.55|25354.55|25473.09|25353.09|10
1636804980000|2021-11-13 12:03:00|25473.2|25353.2|25475.52|25355.52|25475.54|25355.54|25473.2|25353.2|9
1636804990000|2021-11-13 12:03:10|25475.65|25355.65|25477.18|25357.18|25477.36|25357.36|25475.57|25355.57|8
1636805000000|2021-11-13 12:03:20|25477.23|25357.23|25480.14|25360.14|25480.14|25360.14|25477.23|25357.23|10
1636805010000|2021-11-13 12:03:30|25480.68|25360.68|25485.42|25365.42|25485.42|25365.42|25480.68|25360.68|10
1636805020000|2021-11-13 12:03:40|25485.1|25365.1|25486.25|25366.25|25486.3|25366.3|25485.1|25365.1|8
1636805030000|2021-11-13 12:03:50|25486.81|25366.81|25485.46|25365.46|25487.02|25367.02|25485.15|25365.15|9
1636805040000|2021-11-13 12:04:00|25485.07|25365.07|25485.23|25365.23|25487.19|25367.19|25485.07|25365.07|9
1636805050000|2021-11-13 12:04:10|25485.01|25365.01|25488.7|25368.7|25488.75|25368.75|25484.93|25364.93|9
1636805060000|2021-11-13 12:04:20|25488.68|25368.68|25493.16|25373.16|25493.16|25373.16|25488.48|25368.48|8
1636805070000|2021-11-13 12:04:30|25493.18|25373.18|25493.93|25373.93|25494.41|25374.41|25493.18|25373.18|10
1636805080000|2021-11-13 12:04:40|25494.71|25374.71|25496.11|25376.11|25496.11|25376.11|25494.39|25374.39|9
1636805090000|2021-11-13 12:04:50|25496.12|25376.12|25497.1|25377.1|25497.23|25377.23|25495.92|25375.92|9
1636805100000|2021-11-13 12:05:00|25497.92|25377.92|25497.39|25377.39|25497.92|25377.92|25496.47|25376.47|8
1636805110000|2021-11-13 12:05:10|25497.68|25377.68|25496.41|25376.41|25497.68|25377.68|25496.22|25376.22|9
1636805120000|2021-11-13 12:05:20|25496.2|25376.2|25495.77|25375.77|25496.82|25376.82|25495.6|25375.6|10
1636805130000|2021-11-13 12:05:30|25497.74|25377.74|25497.07|25377.07|25498.27|25378.27|25496.42|25376.42|10
1636805140000|2021-11-13 12:05:40|25496.77|25376.77|25497.22|25377.22|25497.74|25377.74|25496.77|25376.77|10
1636805150000|2021-11-13 12:05:50|25499.52|25379.52|25500.76|25380.76|25500.76|25380.76|25499.52|25379.52|8
1636805160000|2021-11-13 12:06:00|25500.56|25380.56|25505.61|25385.61|25505.96|25385.96|25500.56|25380.56|10
1636805170000|2021-11-13 12:06:10|25506.5|25386.5|25510.49|25390.49|25510.49|25390.49|25506.29|25386.29|10
1636805180000|2021-11-13 12:06:20|25510.78|25390.78|25514.35|25394.35|25514.44|25394.44|25510.78|25390.78|10
1636805190000|2021-11-13 12:06:30|25514.7|25394.7|25515.84|25395.84|25515.84|25395.84|25514.7|25394.7|10
1636805200000|2021-11-13 12:06:40|25515.96|25395.96|25518.12|25398.12|25518.12|25398.12|25515.19|25395.19|10
1636805210000|2021-11-13 12:06:50|25517.56|25397.56|25522.2|25402.2|25522.39|25402.39|25517.56|25397.56|10
1636805220000|2021-11-13 12:07:00|25522.78|25402.78|25524.12|25404.12|25524.12|25404.12|25522.78|25402.78|9
1636805230000|2021-11-13 12:07:10|25524.52|25404.52|25523.29|25403.29|25524.91|25404.91|25522.92|25402.92|10
1636805240000|2021-11-13 12:07:20|25523.43|25403.43|25523.61|25403.61|25523.61|25403.61|25522.96|25402.96|9
1636805250000|2021-11-13 12:07:30|25523.7|25403.7|25524.05|25404.05|25524.05|25404.05|25522.76|25402.76|9
1636805260000|2021-11-13 12:07:40|25526.62|25406.62|25525.94|25405.94|25527.72|25407.72|25525.94|25405.94|10
1636805270000|2021-11-13 12:07:50|25525.53|25405.53|25529.82|25409.82|25530.07|25410.07|25525.29|25405.29|10
1636805280000|2021-11-13 12:08:00|25530.82|25410.82|25531.43|25411.43|25531.43|25411.43|25530.34|25410.34|8
1636805290000|2021-11-13 12:08:10|25531.56|25411.56|25532.72|25412.72|25533.61|25413.61|25531.56|25411.56|9
1636805300000|2021-11-13 12:08:20|25532.96|25412.96|25533.41|25413.41|25533.49|25413.49|25532.44|25412.44|10
1636805310000|2021-11-13 12:08:30|25533.53|25413.53|25532.63|25412.63|25534.09|25414.09|25532.3|25412.3|10
1636805320000|2021-11-13 12:08:40|25533.71|25413.71|25536.4|25416.4|25537.91|25417.91|25533.71|25413.71|9
1636805330000|2021-11-13 12:08:50|25537.41|25417.41|25545.24|25425.24|25545.24|25425.24|25537.41|25417.41|10
1636805340000|2021-11-13 12:09:00|25546.01|25426.01|25557.3|25437.3|25557.31|25437.31|25546.01|25426.01|10
1636805350000|2021-11-13 12:09:10|25557.78|25437.78|25557.44|25437.44|25558.07|25438.07|25557.21|25437.21|10
1636805360000|2021-11-13 12:09:20|25557.85|25437.85|25563.25|25443.25|25563.25|25443.25|25557.85|25437.85|10
1636805370000|2021-11-13 12:09:30|25564.24|25444.24|25576.33|25456.33|25576.33|25456.33|25564.24|25444.24|9
1636805380000|2021-11-13 12:09:40|25576.5|25456.5|25573.69|25453.69|25576.5|25456.5|25572.9|25452.9|10
1636805390000|2021-11-13 12:09:50|25573.14|25453.14|25572.31|25452.31|25573.77|25453.77|25571.7|25451.7|10
1636805400000|2021-11-13 12:10:00|25570.56|25450.56|25561.06|25441.06|25570.56|25450.56|25560.03|25440.03|10
1636805410000|2021-11-13 12:10:10|25558.96|25438.96|25555.42|25435.42|25558.96|25438.96|25555.42|25435.42|10
1636805420000|2021-11-13 12:10:20|25556.74|25436.74|25559.77|25439.77|25559.77|25439.77|25556.74|25436.74|9
1636805430000|2021-11-13 12:10:30|25559.8|25439.8|25561.74|25441.74|25562.96|25442.96|25559.8|25439.8|10
1636805440000|2021-11-13 12:10:40|25563.71|25443.71|25565.06|25445.06|25566.16|25446.16|25563.71|25443.71|10
1636805450000|2021-11-13 12:10:50|25565.84|25445.84|25568.29|25448.29|25568.49|25448.49|25565.67|25445.67|9
1636805460000|2021-11-13 12:11:00|25568.91|25448.91|25570.3|25450.3|25570.8|25450.8|25568.91|25448.91|10
1636805470000|2021-11-13 12:11:10|25570.11|25450.11|25567|25447|25570.11|25450.11|25566.67|25446.67|10
1636805480000|2021-11-13 12:11:20|25566.49|25446.49|25563.23|25443.23|25566.49|25446.49|25563.23|25443.23|10
1636805490000|2021-11-13 12:11:30|25563.4|25443.4|25562.77|25442.77|25563.73|25443.73|25562.77|25442.77|10
1636805500000|2021-11-13 12:11:40|25562.49|25442.49|25558.97|25438.97|25562.76|25442.76|25558.97|25438.97|10
1636805510000|2021-11-13 12:11:50|25557.56|25437.56|25555.74|25435.74|25558.53|25438.53|25555.74|25435.74|10
1636805520000|2021-11-13 12:12:00|25555.69|25435.69|25555.29|25435.29|25555.8|25435.8|25554.57|25434.57|9
1636805530000|2021-11-13 12:12:10|25554.62|25434.62|25553.92|25433.92|25554.62|25434.62|25551.97|25431.97|10
1636805540000|2021-11-13 12:12:20|25553.19|25433.19|25551.98|25431.98|25553.8|25433.8|25551.98|25431.98|9
1636805550000|2021-11-13 12:12:30|25551.05|25431.05|25542.59|25422.59|25551.05|25431.05|25542.59|25422.59|10
1636805560000|2021-11-13 12:12:40|25542.4|25422.4|25541.07|25421.07|25542.41|25422.41|25540.88|25420.88|9
1636805570000|2021-11-13 12:12:50|25542.1|25422.1|25541.77|25421.77|25542.1|25422.1|25541.2|25421.2|9
1636805580000|2021-11-13 12:13:00|25542.67|25422.67|25541.4|25421.4|25543.5|25423.5|25541.4|25421.4|10
1636805590000|2021-11-13 12:13:10|25541.03|25421.03|25540.3|25420.3|25541.03|25421.03|25540.26|25420.26|9
1636805600000|2021-11-13 12:13:20|25540.36|25420.36|25540.91|25420.91|25541|25421|25539.68|25419.68|10
1636805610000|2021-11-13 12:13:30|25540.14|25420.14|25539.44|25419.44|25541.09|25421.09|25539.44|25419.44|10
1636805620000|2021-11-13 12:13:40|25539.04|25419.04|25540.56|25420.56|25541.19|25421.19|25539.04|25419.04|10
1636805630000|2021-11-13 12:13:50|25539.8|25419.8|25540.16|25420.16|25540.41|25420.41|25539.11|25419.11|10
1636805640000|2021-11-13 12:14:00|25539.83|25419.83|25536.95|25416.95|25539.99|25419.99|25536.07|25416.07|10
1636805650000|2021-11-13 12:14:10|25537.62|25417.62|25539.2|25419.2|25539.71|25419.71|25537.62|25417.62|9
1636805660000|2021-11-13 12:14:20|25539.28|25419.28|25536.24|25416.24|25539.28|25419.28|25535.64|25415.64|10
1636805670000|2021-11-13 12:14:30|25536.09|25416.09|25529.09|25409.09|25536.09|25416.09|25528.12|25408.12|10
1636805680000|2021-11-13 12:14:40|25528.84|25408.84|25526.12|25406.12|25528.84|25408.84|25525.47|25405.47|10
1636805690000|2021-11-13 12:14:50|25525.31|25405.31|25519.97|25399.97|25525.49|25405.49|25519.89|25399.89|10
1636805700000|2021-11-13 12:15:00|25519.81|25399.81|25519.2|25399.2|25520.75|25400.75|25518.68|25398.68|9
1636805710000|2021-11-13 12:15:10|25518.33|25398.33|25518.48|25398.48|25518.73|25398.73|25517.9|25397.9|10
1636805720000|2021-11-13 12:15:20|25518.65|25398.65|25517.79|25397.79|25519.25|25399.25|25517.79|25397.79|10
1636805730000|2021-11-13 12:15:30|25518.27|25398.27|25520.83|25400.83|25520.83|25400.83|25518.27|25398.27|10
1636805740000|2021-11-13 12:15:40|25520.96|25400.96|25519.97|25399.97|25520.96|25400.96|25519.97|25399.97|9
1636805750000|2021-11-13 12:15:50|25519.86|25399.86|25521.44|25401.44|25521.44|25401.44|25519.26|25399.26|10
1636805760000|2021-11-13 12:16:00|25521.16|25401.16|25519.64|25399.64|25521.16|25401.16|25519.61|25399.61|9
1636805770000|2021-11-13 12:16:10|25518.39|25398.39|25518.36|25398.36|25519.12|25399.12|25517.94|25397.94|10
1636805780000|2021-11-13 12:16:20|25517.59|25397.59|25515.91|25395.91|25517.69|25397.69|25515.91|25395.91|8
1636805790000|2021-11-13 12:16:30|25515.99|25395.99|25512.65|25392.65|25515.99|25395.99|25512.65|25392.65|8
1636805800000|2021-11-13 12:16:40|25512.82|25392.82|25511.29|25391.29|25513.83|25393.83|25511.29|25391.29|10
1636805810000|2021-11-13 12:16:50|25511.34|25391.34|25509.83|25389.83|25511.83|25391.83|25509.06|25389.06|10
1636805820000|2021-11-13 12:17:00|25509.41|25389.41|25509.82|25389.82|25509.82|25389.82|25509.14|25389.14|9
1636805830000|2021-11-13 12:17:10|25510.28|25390.28|25508.8|25388.8|25510.28|25390.28|25508.53|25388.53|10
1636805840000|2021-11-13 12:17:20|25509.01|25389.01|25513.51|25393.51|25513.51|25393.51|25509.01|25389.01|10
1636805850000|2021-11-13 12:17:30|25513.35|25393.35|25515.48|25395.48|25515.48|25395.48|25513.15|25393.15|9
1636805860000|2021-11-13 12:17:40|25515.61|25395.61|25516.47|25396.47|25517.1|25397.1|25515.61|25395.61|10
1636805870000|2021-11-13 12:17:50|25516.09|25396.09|25517.37|25397.37|25517.83|25397.83|25515.88|25395.88|10
1636805880000|2021-11-13 12:18:00|25517.29|25397.29|25513.63|25393.63|25517.29|25397.29|25513.63|25393.63|10
1636805890000|2021-11-13 12:18:10|25512.64|25392.64|25506.25|25386.25|25512.64|25392.64|25506.25|25386.25|9
1636805900000|2021-11-13 12:18:20|25504.5|25384.5|25499.1|25379.1|25504.5|25384.5|25498.98|25378.98|10
1636805910000|2021-11-13 12:18:30|25498.05|25378.05|25496.73|25376.73|25499.07|25379.07|25496.73|25376.73|7
1636805920000|2021-11-13 12:18:40|25497.16|25377.16|25497.91|25377.91|25499.8|25379.8|25497.12|25377.12|10
1636805930000|2021-11-13 12:18:50|25497.89|25377.89|25499.39|25379.39|25499.39|25379.39|25497.89|25377.89|10
1636805940000|2021-11-13 12:19:00|25498.95|25378.95|25497.17|25377.17|25498.95|25378.95|25497.17|25377.17|10
1636805950000|2021-11-13 12:19:10|25496.93|25376.93|25496.95|25376.95|25498.16|25378.16|25496.65|25376.65|9
1636805960000|2021-11-13 12:19:20|25497.49|25377.49|25499.24|25379.24|25499.48|25379.48|25497.33|25377.33|10
1636805970000|2021-11-13 12:19:30|25500.61|25380.61|25501.76|25381.76|25501.76|25381.76|25499.96|25379.96|10
1636805980000|2021-11-13 12:19:40|25502.13|25382.13|25503.27|25383.27|25503.44|25383.44|25502.13|25382.13|7
1636805990000|2021-11-13 12:19:50|25503.16|25383.16|25500.5|25380.5|25503.8|25383.8|25500.5|25380.5|10
1636806000000|2021-11-13 12:20:00|25501.67|25381.67|25501.44|25381.44|25501.84|25381.84|25501.07|25381.07|9
1636806010000|2021-11-13 12:20:10|25501.64|25381.64|25500.92|25380.92|25501.92|25381.92|25500.48|25380.48|10
1636806020000|2021-11-13 12:20:20|25500.71|25380.71|25500.15|25380.15|25500.79|25380.79|25500.15|25380.15|9
1636806030000|2021-11-13 12:20:30|25500.02|25380.02|25499.99|25379.99|25500.47|25380.47|25499.87|25379.87|8
1636806040000|2021-11-13 12:20:40|25499.65|25379.65|25496.55|25376.55|25499.65|25379.65|25496.49|25376.49|9
1636806050000|2021-11-13 12:20:50|25496.22|25376.22|25493.88|25373.88|25497.04|25377.04|25493.71|25373.71|10
1636806060000|2021-11-13 12:21:00|25493.85|25373.85|25491.65|25371.65|25493.85|25373.85|25491.59|25371.59|8
1636806070000|2021-11-13 12:21:10|25492.12|25372.12|25491.77|25371.77|25492.33|25372.33|25491.69|25371.69|9
1636806080000|2021-11-13 12:21:20|25491.69|25371.69|25491.95|25371.95|25491.95|25371.95|25491.53|25371.53|7
1636806090000|2021-11-13 12:21:30|25491.84|25371.84|25496.05|25376.05|25496.05|25376.05|25491.52|25371.52|10
1636806100000|2021-11-13 12:21:40|25496.51|25376.51|25500.03|25380.03|25500.03|25380.03|25496.51|25376.51|10
1636806110000|2021-11-13 12:21:50|25500.37|25380.37|25501.99|25381.99|25502.25|25382.25|25500.37|25380.37|10
1636806120000|2021-11-13 12:22:00|25501.15|25381.15|25501.29|25381.29|25501.77|25381.77|25501.15|25381.15|9
1636806130000|2021-11-13 12:22:10|25501.54|25381.54|25500.72|25380.72|25501.54|25381.54|25500.03|25380.03|10
1636806140000|2021-11-13 12:22:20|25499.45|25379.45|25498|25378|25499.78|25379.78|25498|25378|10
1636806150000|2021-11-13 12:22:30|25498.13|25378.13|25494.62|25374.62|25498.13|25378.13|25494.62|25374.62|10
1636806160000|2021-11-13 12:22:40|25494.3|25374.3|25493.42|25373.42|25494.3|25374.3|25493.28|25373.28|9
1636806170000|2021-11-13 12:22:50|25493|25373|25493.73|25373.73|25494.31|25374.31|25492.64|25372.64|10
1636806180000|2021-11-13 12:23:00|25493.67|25373.67|25491.54|25371.54|25493.67|25373.67|25491.54|25371.54|9
1636806190000|2021-11-13 12:23:10|25491.03|25371.03|25491.38|25371.38|25491.39|25371.39|25490.87|25370.87|10
1636806200000|2021-11-13 12:23:20|25491.63|25371.63|25491.29|25371.29|25491.63|25371.63|25490.23|25370.23|10
1636806210000|2021-11-13 12:23:30|25490.86|25370.86|25488.95|25368.95|25490.86|25370.86|25488.95|25368.95|10
1636806220000|2021-11-13 12:23:40|25487.91|25367.91|25486.34|25366.34|25487.91|25367.91|25485.39|25365.39|10
1636806230000|2021-11-13 12:23:50|25484.46|25364.46|25485.47|25365.47|25485.73|25365.73|25483.49|25363.49|10
1636806240000|2021-11-13 12:24:00|25485.36|25365.36|25484.12|25364.12|25485.36|25365.36|25483.47|25363.47|9
1636806250000|2021-11-13 12:24:10|25484.26|25364.26|25484.67|25364.67|25484.7|25364.7|25484.07|25364.07|9
1636806260000|2021-11-13 12:24:20|25484.43|25364.43|25479.44|25359.44|25484.47|25364.47|25479.44|25359.44|10
1636806270000|2021-11-13 12:24:30|25479.19|25359.19|25476.37|25356.37|25479.19|25359.19|25476.28|25356.28|9
1636806280000|2021-11-13 12:24:40|25476.24|25356.24|25478.6|25358.6|25478.6|25358.6|25476.15|25356.15|10
1636806290000|2021-11-13 12:24:50|25479.02|25359.02|25481.45|25361.45|25481.45|25361.45|25479.02|25359.02|10
1636806300000|2021-11-13 12:25:00|25481.18|25361.18|25480.59|25360.59|25481.18|25361.18|25479.94|25359.94|9
1636806310000|2021-11-13 12:25:10|25480.46|25360.46|25477.54|25357.54|25480.57|25360.57|25477.54|25357.54|10
1636806320000|2021-11-13 12:25:20|25477.59|25357.59|25478|25358|25478.27|25358.27|25477.04|25357.04|10
1636806330000|2021-11-13 12:25:30|25478.61|25358.61|25480.31|25360.31|25480.31|25360.31|25478.61|25358.61|10
1636806340000|2021-11-13 12:25:40|25480.97|25360.97|25486.09|25366.09|25486.09|25366.09|25480.97|25360.97|10
1636806350000|2021-11-13 12:25:50|25484.7|25364.7|25485.99|25365.99|25485.99|25365.99|25484.7|25364.7|10
1636806360000|2021-11-13 12:26:00|25486.49|25366.49|25483.33|25363.33|25486.67|25366.67|25483.33|25363.33|10
1636806370000|2021-11-13 12:26:10|25482.77|25362.77|25484.62|25364.62|25484.62|25364.62|25482.77|25362.77|8
1636806380000|2021-11-13 12:26:20|25484.46|25364.46|25481.64|25361.64|25485.1|25365.1|25481.64|25361.64|10
1636806390000|2021-11-13 12:26:30|25481.63|25361.63|25480.89|25360.89|25483.18|25363.18|25480.89|25360.89|10
1636806400000|2021-11-13 12:26:40|25480.8|25360.8|25480.29|25360.29|25480.8|25360.8|25480.12|25360.12|8
1636806410000|2021-11-13 12:26:50|25480.32|25360.32|25480.96|25360.96|25480.96|25360.96|25479.2|25359.2|10
1636806420000|2021-11-13 12:27:00|25480.92|25360.92|25481.41|25361.41|25481.41|25361.41|25480.44|25360.44|10
1636806430000|2021-11-13 12:27:10|25481.2|25361.2|25481.92|25361.92|25483.87|25363.87|25479.5|25359.5|10
1636806440000|2021-11-13 12:27:20|25481.85|25361.85|25483.8|25363.8|25483.83|25363.83|25481.68|25361.68|7
1636806450000|2021-11-13 12:27:30|25483.81|25363.81|25482.94|25362.94|25483.98|25363.98|25482.94|25362.94|9
1636806460000|2021-11-13 12:27:40|25482.73|25362.73|25483.42|25363.42|25483.65|25363.65|25482.73|25362.73|7
1636806470000|2021-11-13 12:27:50|25481.81|25361.81|25482.78|25362.78|25484.59|25364.59|25481.81|25361.81|9
1636806480000|2021-11-13 12:28:00|25483.05|25363.05|25483.66|25363.66|25484.87|25364.87|25481.84|25361.84|9
1636806490000|2021-11-13 12:28:10|25482.28|25362.28|25484.94|25364.94|25484.94|25364.94|25481.31|25361.31|8
1636806500000|2021-11-13 12:28:20|25485.23|25365.23|25483.35|25363.35|25485.26|25365.26|25483.35|25363.35|9
1636806510000|2021-11-13 12:28:30|25483.42|25363.42|25484.04|25364.04|25484.68|25364.68|25483.09|25363.09|10
1636806520000|2021-11-13 12:28:40|25483.78|25363.78|25481.91|25361.91|25483.88|25363.88|25481.67|25361.67|9
1636806530000|2021-11-13 12:28:50|25482.1|25362.1|25482.65|25362.65|25483.56|25363.56|25481.22|25361.22|10
1636806540000|2021-11-13 12:29:00|25481.95|25361.95|25480.71|25360.71|25482.71|25362.71|25480.71|25360.71|10
1636806550000|2021-11-13 12:29:10|25480.65|25360.65|25481.62|25361.62|25481.62|25361.62|25480.1|25360.1|10
1636806560000|2021-11-13 12:29:20|25481.56|25361.56|25481.49|25361.49|25482.03|25362.03|25480.87|25360.87|10
1636806570000|2021-11-13 12:29:30|25483.99|25363.99|25487.06|25367.06|25487.06|25367.06|25483.99|25363.99|10
1636806580000|2021-11-13 12:29:40|25487.14|25367.14|25488.06|25368.06|25488.26|25368.26|25486.82|25366.82|8
1636806590000|2021-11-13 12:29:50|25487.92|25367.92|25486.96|25366.96|25488.08|25368.08|25486.58|25366.58|9
1636806600000|2021-11-13 12:30:00|25486.99|25366.99|25488.14|25368.14|25488.14|25368.14|25486.44|25366.44|8
1636806610000|2021-11-13 12:30:10|25488.05|25368.05|25482.71|25362.71|25488.05|25368.05|25482.71|25362.71|10
1636806620000|2021-11-13 12:30:20|25484.39|25364.39|25478.98|25358.98|25484.39|25364.39|25478.98|25358.98|10
1636806630000|2021-11-13 12:30:30|25478.77|25358.77|25473.85|25353.85|25479.01|25359.01|25473.85|25353.85|10
1636806640000|2021-11-13 12:30:40|25474.03|25354.03|25472.28|25352.28|25474.03|25354.03|25472.07|25352.07|7
1636806650000|2021-11-13 12:30:50|25471.88|25351.88|25471.31|25351.31|25472|25352|25470.88|25350.88|9
1636806660000|2021-11-13 12:31:00|25470.8|25350.8|25469.27|25349.27|25470.8|25350.8|25469.27|25349.27|10
1636806670000|2021-11-13 12:31:10|25469.26|25349.26|25467.88|25347.88|25469.26|25349.26|25467.88|25347.88|8
1636806680000|2021-11-13 12:31:20|25467.72|25347.72|25466.83|25346.83|25467.72|25347.72|25466.04|25346.04|10
1636806690000|2021-11-13 12:31:30|25466.73|25346.73|25464.76|25344.76|25466.73|25346.73|25464.76|25344.76|7
1636806700000|2021-11-13 12:31:40|25464.66|25344.66|25463.09|25343.09|25464.88|25344.88|25462.33|25342.33|10
1636806710000|2021-11-13 12:31:50|25461.71|25341.71|25456.07|25336.07|25461.71|25341.71|25456.07|25336.07|10
1636806720000|2021-11-13 12:32:00|25455.96|25335.96|25447.89|25327.89|25456.28|25336.28|25447.89|25327.89|10
1636806730000|2021-11-13 12:32:10|25447.01|25327.01|25443.42|25323.42|25447.01|25327.01|25442.07|25322.07|10
1636806740000|2021-11-13 12:32:20|25441.82|25321.82|25446.24|25326.24|25446.24|25326.24|25441.82|25321.82|9
1636806750000|2021-11-13 12:32:30|25446.3|25326.3|25449.87|25329.87|25449.87|25329.87|25446.3|25326.3|7
1636806760000|2021-11-13 12:32:40|25449.83|25329.83|25454.48|25334.48|25455.85|25335.85|25449.83|25329.83|10
1636806770000|2021-11-13 12:32:50|25453.77|25333.77|25451.81|25331.81|25454.51|25334.51|25451.81|25331.81|10
1636806780000|2021-11-13 12:33:00|25451.95|25331.95|25449.17|25329.17|25452.69|25332.69|25449.17|25329.17|9
1636806790000|2021-11-13 12:33:10|25449.38|25329.38|25447.03|25327.03|25449.38|25329.38|25447.03|25327.03|9
1636806800000|2021-11-13 12:33:20|25447.53|25327.53|25444.42|25324.42|25447.77|25327.77|25444.13|25324.13|10
1636806810000|2021-11-13 12:33:30|25443.9|25323.9|25435.21|25315.21|25443.9|25323.9|25435.21|25315.21|10
1636806820000|2021-11-13 12:33:40|25434.25|25314.25|25433.99|25313.99|25434.69|25314.69|25432.3|25312.3|10
1636806830000|2021-11-13 12:33:50|25433.77|25313.77|25430.36|25310.36|25433.77|25313.77|25430.03|25310.03|10
1636806840000|2021-11-13 12:34:00|25429.06|25309.06|25427.1|25307.1|25429.06|25309.06|25426.1|25306.1|9
1636806850000|2021-11-13 12:34:10|25426.85|25306.85|25427.24|25307.24|25427.24|25307.24|25426.39|25306.39|9
1636806860000|2021-11-13 12:34:20|25427.38|25307.38|25426.98|25306.98|25427.83|25307.83|25426.27|25306.27|9
1636806870000|2021-11-13 12:34:30|25427.12|25307.12|25426.36|25306.36|25427.12|25307.12|25425.41|25305.41|10
1636806880000|2021-11-13 12:34:40|25426.33|25306.33|25426.12|25306.12|25426.86|25306.86|25426.12|25306.12|8
1636806890000|2021-11-13 12:34:50|25425.98|25305.98|25424.41|25304.41|25425.98|25305.98|25424.28|25304.28|10
1636806900000|2021-11-13 12:35:00|25424.14|25304.14|25424.64|25304.64|25425.68|25305.68|25424.14|25304.14|10
1636806910000|2021-11-13 12:35:10|25424.51|25304.51|25423.6|25303.6|25424.51|25304.51|25423.25|25303.25|9
1636806920000|2021-11-13 12:35:20|25423.95|25303.95|25425.9|25305.9|25426.28|25306.28|25423.6|25303.6|10
1636806930000|2021-11-13 12:35:30|25426.61|25306.61|25429.24|25309.24|25429.28|25309.28|25426.55|25306.55|10
1636806940000|2021-11-13 12:35:40|25428.99|25308.99|25426.81|25306.81|25428.99|25308.99|25426.81|25306.81|10
1636806950000|2021-11-13 12:35:50|25426.79|25306.79|25425|25305|25426.82|25306.82|25424.54|25304.54|10
1636806960000|2021-11-13 12:36:00|25424.43|25304.43|25423.22|25303.22|25424.72|25304.72|25423.22|25303.22|10
1636806970000|2021-11-13 12:36:10|25423.17|25303.17|25429|25309|25429|25309|25423.17|25303.17|10
1636806980000|2021-11-13 12:36:20|25429.87|25309.87|25433.91|25313.91|25433.91|25313.91|25429.87|25309.87|10
1636806990000|2021-11-13 12:36:30|25434.01|25314.01|25436.77|25316.77|25436.77|25316.77|25434.01|25314.01|9
1636807000000|2021-11-13 12:36:40|25436.8|25316.8|25435.23|25315.23|25437.31|25317.31|25435.23|25315.23|10
1636807010000|2021-11-13 12:36:50|25434.38|25314.38|25435.34|25315.34|25435.54|25315.54|25433.58|25313.58|10
1636807020000|2021-11-13 12:37:00|25435.48|25315.48|25431.98|25311.98|25435.48|25315.48|25431.98|25311.98|10
1636807030000|2021-11-13 12:37:10|25432.66|25312.66|25432.43|25312.43|25433.9|25313.9|25431.22|25311.22|9
1636807040000|2021-11-13 12:37:20|25432.04|25312.04|25431.27|25311.27|25432.16|25312.16|25431.15|25311.15|9
1636807050000|2021-11-13 12:37:30|25431.08|25311.08|25430.74|25310.74|25431.58|25311.58|25430.74|25310.74|10
1636807060000|2021-11-13 12:37:40|25431.23|25311.23|25431.25|25311.25|25431.36|25311.36|25429.34|25309.34|10
1636807070000|2021-11-13 12:37:50|25431.03|25311.03|25431.63|25311.63|25432.34|25312.34|25431.03|25311.03|9
1636807080000|2021-11-13 12:38:00|25431.34|25311.34|25429.34|25309.34|25431.34|25311.34|25429.34|25309.34|9
1636807090000|2021-11-13 12:38:10|25429.42|25309.42|25430.2|25310.2|25430.31|25310.31|25428.47|25308.47|10
1636807100000|2021-11-13 12:38:20|25430.23|25310.23|25433.15|25313.15|25433.33|25313.33|25430.23|25310.23|8
1636807110000|2021-11-13 12:38:30|25433.3|25313.3|25433.07|25313.07|25434.06|25314.06|25433.04|25313.04|10
1636807120000|2021-11-13 12:38:40|25433.39|25313.39|25432.94|25312.94|25434.04|25314.04|25432.65|25312.65|10
1636807130000|2021-11-13 12:38:50|25432.33|25312.33|25431.78|25311.78|25432.6|25312.6|25431.41|25311.41|10
1636807140000|2021-11-13 12:39:00|25432.72|25312.72|25433.91|25313.91|25434|25314|25432.72|25312.72|9
1636807150000|2021-11-13 12:39:10|25433.5|25313.5|25435.97|25315.97|25436.81|25316.81|25433.5|25313.5|9
1636807160000|2021-11-13 12:39:20|25436.53|25316.53|25430.65|25310.65|25436.53|25316.53|25430.65|25310.65|9
1636807170000|2021-11-13 12:39:30|25431.16|25311.16|25423.49|25303.49|25432.31|25312.31|25423.09|25303.09|10
1636807180000|2021-11-13 12:39:40|25423.5|25303.5|25409.16|25289.16|25423.74|25303.74|25408.96|25288.96|10
1636807190000|2021-11-13 12:39:50|25407.79|25287.79|25408.49|25288.49|25409.33|25289.33|25407.07|25287.07|10
1636807200000|2021-11-13 12:40:00|25407.54|25287.54|25407.6|25287.6|25409.31|25289.31|25407.34|25287.34|10
1636807210000|2021-11-13 12:40:10|25408.1|25288.1|25411.71|25291.71|25411.89|25291.89|25408.1|25288.1|10
1636807220000|2021-11-13 12:40:20|25411.9|25291.9|25411.8|25291.8|25411.9|25291.9|25410.84|25290.84|10
1636807230000|2021-11-13 12:40:30|25411.79|25291.79|25410.55|25290.55|25411.79|25291.79|25410.1|25290.1|10
1636807240000|2021-11-13 12:40:40|25411.06|25291.06|25410.98|25290.98|25411.21|25291.21|25410.26|25290.26|10
1636807250000|2021-11-13 12:40:50|25411.18|25291.18|25412.06|25292.06|25412.69|25292.69|25411.18|25291.18|10
1636807260000|2021-11-13 12:41:00|25411.55|25291.55|25412.82|25292.82|25412.82|25292.82|25411.23|25291.23|10
1636807270000|2021-11-13 12:41:10|25412.61|25292.61|25411.89|25291.89|25412.84|25292.84|25411.36|25291.36|9
1636807280000|2021-11-13 12:41:20|25411.94|25291.94|25406.82|25286.82|25411.94|25291.94|25406.05|25286.05|10
1636807290000|2021-11-13 12:41:30|25406.03|25286.03|25405.39|25285.39|25406.1|25286.1|25404.36|25284.36|10
1636807300000|2021-11-13 12:41:40|25403.88|25283.88|25404.18|25284.18|25404.77|25284.77|25403.54|25283.54|10
1636807310000|2021-11-13 12:41:50|25403.5|25283.5|25408|25288|25408|25288|25403.5|25283.5|10
1636807320000|2021-11-13 12:42:00|25408.48|25288.48|25408.24|25288.24|25408.48|25288.48|25407.45|25287.45|10
1636807330000|2021-11-13 12:42:10|25408.1|25288.1|25406.68|25286.68|25408.75|25288.75|25405.3|25285.3|10
1636807340000|2021-11-13 12:42:20|25405.3|25285.3|25405.7|25285.7|25405.71|25285.71|25404.77|25284.77|10
1636807350000|2021-11-13 12:42:30|25405.27|25285.27|25405.14|25285.14|25405.76|25285.76|25404.91|25284.91|9
1636807360000|2021-11-13 12:42:40|25405.21|25285.21|25404.29|25284.29|25405.47|25285.47|25404.29|25284.29|9
1636807370000|2021-11-13 12:42:50|25404.33|25284.33|25403.46|25283.46|25404.84|25284.84|25403.46|25283.46|8
1636807380000|2021-11-13 12:43:00|25403.04|25283.04|25402.47|25282.47|25403.04|25283.04|25401.19|25281.19|8
1636807390000|2021-11-13 12:43:10|25402.43|25282.43|25403.45|25283.45|25403.45|25283.45|25402.35|25282.35|10
1636807400000|2021-11-13 12:43:20|25403.69|25283.69|25402.21|25282.21|25403.94|25283.94|25401.97|25281.97|10
1636807410000|2021-11-13 12:43:30|25402.32|25282.32|25409.56|25289.56|25410.02|25290.02|25402.26|25282.26|10
1636807420000|2021-11-13 12:43:40|25409.82|25289.82|25413.35|25293.35|25413.35|25293.35|25409.54|25289.54|10
1636807430000|2021-11-13 12:43:50|25411.81|25291.81|25413.53|25293.53|25413.53|25293.53|25411.72|25291.72|9
1636807440000|2021-11-13 12:44:00|25413.67|25293.67|25416.51|25296.51|25416.58|25296.58|25413.67|25293.67|10
1636807450000|2021-11-13 12:44:10|25411.58|25291.58|25411.24|25291.24|25414.56|25294.56|25410.84|25290.84|10
1636807460000|2021-11-13 12:44:20|25410.57|25290.57|25412.84|25292.84|25413.4|25293.4|25410.57|25290.57|10
1636807470000|2021-11-13 12:44:30|25413.4|25293.4|25409.48|25289.48|25413.4|25293.4|25409.48|25289.48|10
1636807480000|2021-11-13 12:44:40|25409.51|25289.51|25409.27|25289.27|25409.9|25289.9|25408.74|25288.74|10
1636807490000|2021-11-13 12:44:50|25409.22|25289.22|25409.21|25289.21|25410.07|25290.07|25408.72|25288.72|10
1636807500000|2021-11-13 12:45:00|25409.29|25289.29|25404.32|25284.32|25409.29|25289.29|25404.32|25284.32|10
1636807510000|2021-11-13 12:45:10|25404.81|25284.81|25405.47|25285.47|25405.77|25285.77|25404.54|25284.54|10
1636807520000|2021-11-13 12:45:20|25405.85|25285.85|25406.19|25286.19|25406.67|25286.67|25405.85|25285.85|9
1636807530000|2021-11-13 12:45:30|25406.2|25286.2|25411.5|25291.5|25411.5|25291.5|25406.2|25286.2|10
1636807540000|2021-11-13 12:45:40|25411.73|25291.73|25411.22|25291.22|25411.82|25291.82|25410.51|25290.51|10
1636807550000|2021-11-13 12:45:50|25408.14|25288.14|25408.16|25288.16|25409.58|25289.58|25408.08|25288.08|10
1636807560000|2021-11-13 12:46:00|25408.2|25288.2|25408.24|25288.24|25408.63|25288.63|25408.05|25288.05|10
1636807570000|2021-11-13 12:46:10|25407.9|25287.9|25407.02|25287.02|25407.9|25287.9|25407.02|25287.02|10
1636807580000|2021-11-13 12:46:20|25405.95|25285.95|25407.32|25287.32|25407.66|25287.66|25405.95|25285.95|10
1636807590000|2021-11-13 12:46:30|25407.66|25287.66|25406.74|25286.74|25407.68|25287.68|25406.69|25286.69|8
1636807600000|2021-11-13 12:46:40|25406.81|25286.81|25407.29|25287.29|25407.29|25287.29|25406.54|25286.54|9
1636807610000|2021-11-13 12:46:50|25407.05|25287.05|25405.69|25285.69|25407.49|25287.49|25405.69|25285.69|10
1636807620000|2021-11-13 12:47:00|25407.35|25287.35|25408.71|25288.71|25408.72|25288.72|25406.03|25286.03|9
1636807630000|2021-11-13 12:47:10|25408.66|25288.66|25409.09|25289.09|25409.52|25289.52|25407.9|25287.9|10
1636807640000|2021-11-13 12:47:20|25409|25289|25410.46|25290.46|25410.52|25290.52|25409|25289|9
1636807650000|2021-11-13 12:47:30|25410.45|25290.45|25408.64|25288.64|25410.9|25290.9|25408.64|25288.64|10
1636807660000|2021-11-13 12:47:40|25407.85|25287.85|25406.99|25286.99|25408.18|25288.18|25406.99|25286.99|9
1636807670000|2021-11-13 12:47:50|25406.65|25286.65|25406.69|25286.69|25408.35|25288.35|25405.16|25285.16|10
1636807680000|2021-11-13 12:48:00|25407.57|25287.57|25409.02|25289.02|25409.21|25289.21|25407.57|25287.57|9
1636807690000|2021-11-13 12:48:10|25409.1|25289.1|25408.7|25288.7|25409.5|25289.5|25408.51|25288.51|10
1636807700000|2021-11-13 12:48:20|25408.62|25288.62|25409.61|25289.61|25410.11|25290.11|25408.62|25288.62|10
1636807710000|2021-11-13 12:48:30|25409.43|25289.43|25406.9|25286.9|25410.16|25290.16|25406.9|25286.9|10
1636807720000|2021-11-13 12:48:40|25406.67|25286.67|25404.6|25284.6|25406.67|25286.67|25403.04|25283.04|10
1636807730000|2021-11-13 12:48:50|25404.65|25284.65|25403.68|25283.68|25404.85|25284.85|25402.43|25282.43|10
1636807740000|2021-11-13 12:49:00|25403.34|25283.34|25402.99|25282.99|25403.83|25283.83|25402.7|25282.7|10
1636807750000|2021-11-13 12:49:10|25403|25283|25398.25|25278.25|25403.56|25283.56|25398.25|25278.25|10
1636807760000|2021-11-13 12:49:20|25397.34|25277.34|25391.48|25271.48|25397.37|25277.37|25391.48|25271.48|10
1636807770000|2021-11-13 12:49:30|25391.11|25271.11|25385.34|25265.34|25391.11|25271.11|25385.34|25265.34|10
1636807780000|2021-11-13 12:49:40|25385.11|25265.11|25383.36|25263.36|25385.11|25265.11|25379.5|25259.5|10
1636807790000|2021-11-13 12:49:50|25381.84|25261.84|25393.28|25273.28|25393.28|25273.28|25381.84|25261.84|10
1636807800000|2021-11-13 12:50:00|25394.47|25274.47|25409.48|25289.48|25409.48|25289.48|25394.47|25274.47|10
1636807810000|2021-11-13 12:50:10|25409.35|25289.35|25410.03|25290.03|25410.52|25290.52|25407.27|25287.27|10
1636807820000|2021-11-13 12:50:20|25409.34|25289.34|25417.02|25297.02|25417.02|25297.02|25409.34|25289.34|10
1636807830000|2021-11-13 12:50:30|25417.4|25297.4|25424.77|25304.77|25424.77|25304.77|25417.4|25297.4|10
1636807840000|2021-11-13 12:50:40|25424.89|25304.89|25427.03|25307.03|25428.06|25308.06|25424.32|25304.32|10
1636807850000|2021-11-13 12:50:50|25426.95|25306.95|25430.17|25310.17|25430.2|25310.2|25426.95|25306.95|10
1636807860000|2021-11-13 12:51:00|25430.32|25310.32|25433.48|25313.48|25433.48|25313.48|25428.97|25308.97|9
1636807870000|2021-11-13 12:51:10|25433.97|25313.97|25441.01|25321.01|25441.17|25321.17|25433.97|25313.97|10
1636807880000|2021-11-13 12:51:20|25442.32|25322.32|25452.6|25332.6|25452.6|25332.6|25442.32|25322.32|10
1636807890000|2021-11-13 12:51:30|25452.96|25332.96|25457.35|25337.35|25457.35|25337.35|25452.96|25332.96|10
1636807900000|2021-11-13 12:51:40|25457.83|25337.83|25463.67|25343.67|25463.67|25343.67|25457.83|25337.83|10
1636807910000|2021-11-13 12:51:50|25463.86|25343.86|25460.8|25340.8|25463.86|25343.86|25459.84|25339.84|10
1636807920000|2021-11-13 12:52:00|25460.3|25340.3|25461.6|25341.6|25462.13|25342.13|25460.3|25340.3|9
1636807930000|2021-11-13 12:52:10|25461.33|25341.33|25457.25|25337.25|25461.33|25341.33|25457.22|25337.22|10
1636807940000|2021-11-13 12:52:20|25457.54|25337.54|25457.01|25337.01|25457.54|25337.54|25456.37|25336.37|10
1636807950000|2021-11-13 12:52:30|25456.96|25336.96|25456.87|25336.87|25457.11|25337.11|25456.2|25336.2|10
1636807960000|2021-11-13 12:52:40|25456.79|25336.79|25456.6|25336.6|25456.79|25336.79|25456.22|25336.22|10
1636807970000|2021-11-13 12:52:50|25456.73|25336.73|25457.24|25337.24|25457.48|25337.48|25456.73|25336.73|9
1636807980000|2021-11-13 12:53:00|25457.54|25337.54|25445.7|25325.7|25457.54|25337.54|25445.7|25325.7|10
1636807990000|2021-11-13 12:53:10|25445.43|25325.43|25440.62|25320.62|25445.53|25325.53|25440.53|25320.53|10
1636808000000|2021-11-13 12:53:20|25439.99|25319.99|25434.74|25314.74|25439.99|25319.99|25434.74|25314.74|8
1636808010000|2021-11-13 12:53:30|25429.42|25309.42|25428.61|25308.61|25429.86|25309.86|25428.61|25308.61|10
1636808020000|2021-11-13 12:53:40|25428.75|25308.75|25426.1|25306.1|25428.75|25308.75|25425.39|25305.39|10
1636808030000|2021-11-13 12:53:50|25426.02|25306.02|25425.02|25305.02|25427.15|25307.15|25425.02|25305.02|10
1636808040000|2021-11-13 12:54:00|25425.07|25305.07|25417.8|25297.8|25425.07|25305.07|25417.8|25297.8|10
1636808050000|2021-11-13 12:54:10|25418.35|25298.35|25415.61|25295.61|25418.35|25298.35|25415.07|25295.07|10
1636808060000|2021-11-13 12:54:20|25415.69|25295.69|25411.93|25291.93|25415.78|25295.78|25411.93|25291.93|10
1636808070000|2021-11-13 12:54:30|25412.01|25292.01|25409.67|25289.67|25413.39|25293.39|25409.67|25289.67|10
1636808080000|2021-11-13 12:54:40|25408.68|25288.68|25405.63|25285.63|25408.68|25288.68|25404.73|25284.73|10
1636808090000|2021-11-13 12:54:50|25405.65|25285.65|25404.78|25284.78|25406.76|25286.76|25404.78|25284.78|10
1636808100000|2021-11-13 12:55:00|25404.86|25284.86|25401.94|25281.94|25404.86|25284.86|25400.43|25280.43|10
1636808110000|2021-11-13 12:55:10|25401.49|25281.49|25404.32|25284.32|25404.58|25284.58|25401.49|25281.49|10
1636808120000|2021-11-13 12:55:20|25404.81|25284.81|25403.81|25283.81|25405.86|25285.86|25403.81|25283.81|10
1636808130000|2021-11-13 12:55:30|25403.7|25283.7|25400.38|25280.38|25403.7|25283.7|25400.38|25280.38|10
1636808140000|2021-11-13 12:55:40|25400.02|25280.02|25399.99|25279.99|25401.35|25281.35|25399.78|25279.78|10
1636808150000|2021-11-13 12:55:50|25400.04|25280.04|25399.03|25279.03|25400.04|25280.04|25398.34|25278.34|10
1636808160000|2021-11-13 12:56:00|25398.11|25278.11|25397.01|25277.01|25398.24|25278.24|25395.7|25275.7|10
1636808170000|2021-11-13 12:56:10|25396.4|25276.4|25393.95|25273.95|25396.4|25276.4|25393.82|25273.82|10
1636808180000|2021-11-13 12:56:20|25394.07|25274.07|25391.51|25271.51|25394.07|25274.07|25391.51|25271.51|10
1636808190000|2021-11-13 12:56:30|25391.6|25271.6|25390.09|25270.09|25391.81|25271.81|25390.06|25270.06|8
1636808200000|2021-11-13 12:56:40|25390.11|25270.11|25390.71|25270.71|25391.18|25271.18|25390.11|25270.11|7
1636808210000|2021-11-13 12:56:50|25390.69|25270.69|25394.75|25274.75|25394.75|25274.75|25390.69|25270.69|10
1636808220000|2021-11-13 12:57:00|25394.07|25274.07|25396.92|25276.92|25397.08|25277.08|25394.07|25274.07|10
1636808230000|2021-11-13 12:57:10|25396.98|25276.98|25398.08|25278.08|25398.17|25278.17|25396.78|25276.78|9
1636808240000|2021-11-13 12:57:20|25398.33|25278.33|25399.26|25279.26|25399.26|25279.26|25397.83|25277.83|9
1636808250000|2021-11-13 12:57:30|25399.59|25279.59|25400.81|25280.81|25400.81|25280.81|25399.59|25279.59|9
1636808260000|2021-11-13 12:57:40|25400.73|25280.73|25403.16|25283.16|25403.35|25283.35|25400.73|25280.73|10
1636808270000|2021-11-13 12:57:50|25402.88|25282.88|25403.83|25283.83|25404.01|25284.01|25402.8|25282.8|10
1636808280000|2021-11-13 12:58:00|25404.22|25284.22|25403.15|25283.15|25404.22|25284.22|25401.55|25281.55|10
1636808290000|2021-11-13 12:58:10|25403.5|25283.5|25409.24|25289.24|25409.24|25289.24|25403.5|25283.5|10
1636808300000|2021-11-13 12:58:20|25409.46|25289.46|25409.89|25289.89|25411.49|25291.49|25409.46|25289.46|10
1636808310000|2021-11-13 12:58:30|25409.98|25289.98|25412.55|25292.55|25412.55|25292.55|25409.4|25289.4|10
1636808320000|2021-11-13 12:58:40|25412.25|25292.25|25412.11|25292.11|25413.24|25293.24|25412.11|25292.11|9
1636808330000|2021-11-13 12:58:50|25412|25292|25411.72|25291.72|25412.07|25292.07|25410.45|25290.45|9
1636808340000|2021-11-13 12:59:00|25411.17|25291.17|25410.39|25290.39|25411.73|25291.73|25409.89|25289.89|10
1636808350000|2021-11-13 12:59:10|25410.55|25290.55|25410.39|25290.39|25410.82|25290.82|25410.22|25290.22|8
1636808360000|2021-11-13 12:59:20|25409.98|25289.98|25408.44|25288.44|25409.98|25289.98|25407.67|25287.67|10
1636808370000|2021-11-13 12:59:30|25407.59|25287.59|25405.09|25285.09|25407.65|25287.65|25405.09|25285.09|10
1636808380000|2021-11-13 12:59:40|25405.23|25285.23|25406.71|25286.71|25406.71|25286.71|25405.23|25285.23|10
1636808390000|2021-11-13 12:59:50|25406.6|25286.6|25408.01|25288.01|25409.31|25289.31|25405.42|25285.42|10
1636808400000|2021-11-13 13:00:00|25408.16|25288.16|25408.44|25288.44|25408.52|25288.52|25407.06|25287.06|8
1636808410000|2021-11-13 13:00:10|25407.96|25287.96|25407.39|25287.39|25408.09|25288.09|25406.67|25286.67|9
1636808420000|2021-11-13 13:00:20|25407.17|25287.17|25404.97|25284.97|25407.17|25287.17|25403.9|25283.9|9
1636808430000|2021-11-13 13:00:30|25405.35|25285.35|25402.23|25282.23|25405.37|25285.37|25402.1|25282.1|9
1636808440000|2021-11-13 13:00:40|25402.62|25282.62|25402.66|25282.66|25403.28|25283.28|25400.92|25280.92|10
1636808450000|2021-11-13 13:00:50|25402.68|25282.68|25403.18|25283.18|25403.18|25283.18|25402.46|25282.46|9
1636808460000|2021-11-13 13:01:00|25403.03|25283.03|25401.37|25281.37|25403.51|25283.51|25401.12|25281.12|10
1636808470000|2021-11-13 13:01:10|25401.01|25281.01|25401.59|25281.59|25401.59|25281.59|25399.86|25279.86|9
1636808480000|2021-11-13 13:01:20|25401.92|25281.92|25405.01|25285.01|25405.01|25285.01|25401.92|25281.92|9
1636808490000|2021-11-13 13:01:30|25405.72|25285.72|25407.7|25287.7|25407.7|25287.7|25405.72|25285.72|9
1636808500000|2021-11-13 13:01:40|25407.73|25287.73|25411.89|25291.89|25411.89|25291.89|25407.49|25287.49|10
1636808510000|2021-11-13 13:01:50|25411.77|25291.77|25417.26|25297.26|25417.26|25297.26|25411.77|25291.77|10
1636808520000|2021-11-13 13:02:00|25417.2|25297.2|25418.93|25298.93|25419.63|25299.63|25417.2|25297.2|10
1636808530000|2021-11-13 13:02:10|25419|25299|25421.15|25301.15|25421.15|25301.15|25418.69|25298.69|10
1636808540000|2021-11-13 13:02:20|25420.75|25300.75|25423.5|25303.5|25423.5|25303.5|25420.75|25300.75|10
1636808550000|2021-11-13 13:02:30|25423.89|25303.89|25424.8|25304.8|25425.28|25305.28|25423.89|25303.89|9
1636808560000|2021-11-13 13:02:40|25424.81|25304.81|25424.99|25304.99|25425.95|25305.95|25424.34|25304.34|8
1636808570000|2021-11-13 13:02:50|25425.2|25305.2|25425.33|25305.33|25425.48|25305.48|25423.62|25303.62|10
1636808580000|2021-11-13 13:03:00|25424.6|25304.6|25425.62|25305.62|25425.81|25305.81|25424.45|25304.45|9
1636808590000|2021-11-13 13:03:10|25426.2|25306.2|25431.72|25311.72|25431.72|25311.72|25425.99|25305.99|10
1636808600000|2021-11-13 13:03:20|25431.76|25311.76|25433.93|25313.93|25434.46|25314.46|25431.76|25311.76|10
1636808610000|2021-11-13 13:03:30|25433.97|25313.97|25436.59|25316.59|25436.59|25316.59|25433.97|25313.97|10
1636808620000|2021-11-13 13:03:40|25436.68|25316.68|25441.83|25321.83|25441.83|25321.83|25436.68|25316.68|10
1636808630000|2021-11-13 13:03:50|25441.99|25321.99|25444.48|25324.48|25444.71|25324.71|25441.99|25321.99|10
1636808640000|2021-11-13 13:04:00|25443.28|25323.28|25443.99|25323.99|25443.99|25323.99|25442.56|25322.56|10
1636808650000|2021-11-13 13:04:10|25443.91|25323.91|25442.73|25322.73|25444.17|25324.17|25442.42|25322.42|9
1636808660000|2021-11-13 13:04:20|25442.8|25322.8|25442.36|25322.36|25443.9|25323.9|25442.03|25322.03|9
1636808670000|2021-11-13 13:04:30|25442.15|25322.15|25440.52|25320.52|25442.15|25322.15|25440.11|25320.11|10
1636808680000|2021-11-13 13:04:40|25439.24|25319.24|25440.08|25320.08|25441.09|25321.09|25439.15|25319.15|10
1636808690000|2021-11-13 13:04:50|25441.13|25321.13|25441.98|25321.98|25442.46|25322.46|25441.05|25321.05|8
1636808700000|2021-11-13 13:05:00|25442.14|25322.14|25439.63|25319.63|25442.14|25322.14|25439.41|25319.41|10
1636808710000|2021-11-13 13:05:10|25439.82|25319.82|25441.08|25321.08|25442.47|25322.47|25439.61|25319.61|10
1636808720000|2021-11-13 13:05:20|25440.86|25320.86|25439.84|25319.84|25440.86|25320.86|25437.9|25317.9|9
1636808730000|2021-11-13 13:05:30|25440.02|25320.02|25440.21|25320.21|25440.43|25320.43|25440|25320|6
1636808740000|2021-11-13 13:05:40|25440.15|25320.15|25440.08|25320.08|25440.15|25320.15|25438.48|25318.48|8
1636808750000|2021-11-13 13:05:50|25440|25320|25439.2|25319.2|25440.1|25320.1|25439.05|25319.05|10
1636808760000|2021-11-13 13:06:00|25439.23|25319.23|25440.17|25320.17|25440.17|25320.17|25437.72|25317.72|10
1636808770000|2021-11-13 13:06:10|25439.9|25319.9|25438.13|25318.13|25439.9|25319.9|25437.82|25317.82|9
1636808780000|2021-11-13 13:06:20|25438.22|25318.22|25440.97|25320.97|25440.97|25320.97|25437.84|25317.84|10
1636808790000|2021-11-13 13:06:30|25440.3|25320.3|25439.89|25319.89|25440.3|25320.3|25438.16|25318.16|8
1636808800000|2021-11-13 13:06:40|25440.01|25320.01|25441.46|25321.46|25441.46|25321.46|25438.46|25318.46|9
1636808810000|2021-11-13 13:06:50|25441.9|25321.9|25445.29|25325.29|25447.21|25327.21|25441.9|25321.9|10
1636808820000|2021-11-13 13:07:00|25445.85|25325.85|25447.85|25327.85|25448.46|25328.46|25445.69|25325.69|10
1636808830000|2021-11-13 13:07:10|25449.19|25329.19|25451.76|25331.76|25452.82|25332.82|25449.19|25329.19|9
1636808840000|2021-11-13 13:07:20|25452.09|25332.09|25459.03|25339.03|25459.9|25339.9|25452.09|25332.09|10
1636808850000|2021-11-13 13:07:30|25459.51|25339.51|25459.35|25339.35|25460.86|25340.86|25459.11|25339.11|10
1636808860000|2021-11-13 13:07:40|25460.89|25340.89|25460.1|25340.1|25462.95|25342.95|25460.1|25340.1|9
1636808870000|2021-11-13 13:07:50|25459.82|25339.82|25457.23|25337.23|25459.82|25339.82|25457.07|25337.07|10
1636808880000|2021-11-13 13:08:00|25456.54|25336.54|25457.56|25337.56|25457.56|25337.56|25455.68|25335.68|10
1636808890000|2021-11-13 13:08:10|25458.17|25338.17|25459.6|25339.6|25459.73|25339.73|25458.17|25338.17|10
1636808900000|2021-11-13 13:08:20|25458.73|25338.73|25457.76|25337.76|25458.89|25338.89|25457.54|25337.54|10
1636808910000|2021-11-13 13:08:30|25457.91|25337.91|25459.78|25339.78|25459.95|25339.95|25457.91|25337.91|9
1636808920000|2021-11-13 13:08:40|25460.15|25340.15|25458.7|25338.7|25460.15|25340.15|25458.48|25338.48|9
1636808930000|2021-11-13 13:08:50|25458.88|25338.88|25460.98|25340.98|25461.23|25341.23|25458.88|25338.88|10
1636808940000|2021-11-13 13:09:00|25460.78|25340.78|25458.16|25338.16|25460.78|25340.78|25457.6|25337.6|9
1636808950000|2021-11-13 13:09:10|25457.98|25337.98|25459.34|25339.34|25460.65|25340.65|25457.98|25337.98|9
1636808960000|2021-11-13 13:09:20|25462.32|25342.32|25464.46|25344.46|25464.6|25344.6|25462.32|25342.32|10
1636808970000|2021-11-13 13:09:30|25464.88|25344.88|25469.8|25349.8|25469.8|25349.8|25464.88|25344.88|8
1636808980000|2021-11-13 13:09:40|25469.71|25349.71|25465.21|25345.21|25469.8|25349.8|25465.21|25345.21|9
1636808990000|2021-11-13 13:09:50|25467.42|25347.42|25467.21|25347.21|25467.42|25347.42|25466.21|25346.21|8
1636809000000|2021-11-13 13:10:00|25467.08|25347.08|25465.3|25345.3|25467.57|25347.57|25465.3|25345.3|8
1636809010000|2021-11-13 13:10:10|25465.52|25345.52|25464.56|25344.56|25465.58|25345.58|25464.27|25344.27|10
1636809020000|2021-11-13 13:10:20|25465.13|25345.13|25468.33|25348.33|25468.33|25348.33|25465.13|25345.13|9
1636809030000|2021-11-13 13:10:30|25468.31|25348.31|25467.2|25347.2|25468.4|25348.4|25467.2|25347.2|8
1636809040000|2021-11-13 13:10:40|25465.68|25345.68|25467.33|25347.33|25467.34|25347.34|25465.44|25345.44|10
1636809050000|2021-11-13 13:10:50|25467.39|25347.39|25468.08|25348.08|25468.08|25348.08|25467.37|25347.37|8
1636809060000|2021-11-13 13:11:00|25468.09|25348.09|25471.22|25351.22|25471.22|25351.22|25467.97|25347.97|9
1636809070000|2021-11-13 13:11:10|25471.03|25351.03|25469.96|25349.96|25471.03|25351.03|25469.96|25349.96|9
1636809080000|2021-11-13 13:11:20|25470.15|25350.15|25470.33|25350.33|25470.33|25350.33|25467.58|25347.58|9
1636809090000|2021-11-13 13:11:30|25470.75|25350.75|25471.22|25351.22|25471.42|25351.42|25469.92|25349.92|10
1636809100000|2021-11-13 13:11:40|25471.28|25351.28|25472.36|25352.36|25472.36|25352.36|25471.28|25351.28|9
1636809110000|2021-11-13 13:11:50|25472.34|25352.34|25471.79|25351.79|25472.34|25352.34|25471.79|25351.79|9
1636809120000|2021-11-13 13:12:00|25470.93|25350.93|25472.66|25352.66|25472.7|25352.7|25470.92|25350.92|9
1636809130000|2021-11-13 13:12:10|25471.67|25351.67|25471.85|25351.85|25471.98|25351.98|25471.56|25351.56|9
1636809140000|2021-11-13 13:12:20|25471.79|25351.79|25473.71|25353.71|25473.77|25353.77|25471.79|25351.79|10
1636809150000|2021-11-13 13:12:30|25473.94|25353.94|25475.12|25355.12|25475.12|25355.12|25473.44|25353.44|9
1636809160000|2021-11-13 13:12:40|25475.71|25355.71|25477.97|25357.97|25477.97|25357.97|25475.7|25355.7|9
1636809170000|2021-11-13 13:12:50|25477.79|25357.79|25477.73|25357.73|25478.24|25358.24|25477.57|25357.57|10
1636809180000|2021-11-13 13:13:00|25477.89|25357.89|25478.23|25358.23|25478.31|25358.31|25477.52|25357.52|10
1636809190000|2021-11-13 13:13:10|25478.36|25358.36|25478.06|25358.06|25478.99|25358.99|25478.06|25358.06|9
1636809200000|2021-11-13 13:13:20|25478.07|25358.07|25479.28|25359.28|25479.28|25359.28|25478.07|25358.07|10
1636809210000|2021-11-13 13:13:30|25479.46|25359.46|25479.35|25359.35|25479.58|25359.58|25479.1|25359.1|9
1636809220000|2021-11-13 13:13:40|25479.55|25359.55|25479.59|25359.59|25479.62|25359.62|25478.9|25358.9|10
1636809230000|2021-11-13 13:13:50|25479.6|25359.6|25479.69|25359.69|25480.26|25360.26|25478.81|25358.81|10
1636809240000|2021-11-13 13:14:00|25479.51|25359.51|25478.77|25358.77|25479.52|25359.52|25478.43|25358.43|9
1636809250000|2021-11-13 13:14:10|25478.8|25358.8|25479.48|25359.48|25479.48|25359.48|25478.8|25358.8|9
1636809260000|2021-11-13 13:14:20|25479.53|25359.53|25481.87|25361.87|25481.87|25361.87|25479.49|25359.49|9
1636809270000|2021-11-13 13:14:30|25482.41|25362.41|25487.7|25367.7|25487.7|25367.7|25482.41|25362.41|10
1636809280000|2021-11-13 13:14:40|25487.54|25367.54|25493.64|25373.64|25493.64|25373.64|25487.54|25367.54|10
1636809290000|2021-11-13 13:14:50|25495.34|25375.34|25501.09|25381.09|25501.09|25381.09|25494.16|25374.16|10
1636809300000|2021-11-13 13:15:00|25501.82|25381.82|25507.4|25387.4|25508.09|25388.09|25501.76|25381.76|10
1636809310000|2021-11-13 13:15:10|25507.27|25387.27|25515.26|25395.26|25515.4|25395.4|25507.15|25387.15|10
1636809320000|2021-11-13 13:15:20|25516.2|25396.2|25518.32|25398.32|25518.32|25398.32|25516.2|25396.2|10
1636809330000|2021-11-13 13:15:30|25518.16|25398.16|25518.95|25398.95|25519.93|25399.93|25518.16|25398.16|10
1636809340000|2021-11-13 13:15:40|25519.31|25399.31|25519.64|25399.64|25520.95|25400.95|25518.19|25398.19|10
1636809350000|2021-11-13 13:15:50|25519.12|25399.12|25518.36|25398.36|25520.08|25400.08|25518.2|25398.2|10
1636809360000|2021-11-13 13:16:00|25518.52|25398.52|25520.33|25400.33|25520.5|25400.5|25518.39|25398.39|9
1636809370000|2021-11-13 13:16:10|25520.38|25400.38|25522.89|25402.89|25523.38|25403.38|25520.38|25400.38|8
1636809380000|2021-11-13 13:16:20|25522.88|25402.88|25519.66|25399.66|25523|25403|25519.66|25399.66|7
1636809390000|2021-11-13 13:16:30|25517.09|25397.09|25509.9|25389.9|25517.48|25397.48|25509.9|25389.9|10
1636809400000|2021-11-13 13:16:40|25509.33|25389.33|25509.01|25389.01|25509.35|25389.35|25508.52|25388.52|10
1636809410000|2021-11-13 13:16:50|25509.34|25389.34|25509.76|25389.76|25510.29|25390.29|25508.2|25388.2|9
1636809420000|2021-11-13 13:17:00|25509.31|25389.31|25505.51|25385.51|25510.93|25390.93|25505.51|25385.51|10
1636809430000|2021-11-13 13:17:10|25504.63|25384.63|25503.05|25383.05|25506.38|25386.38|25503.05|25383.05|10
1636809440000|2021-11-13 13:17:20|25503.13|25383.13|25497.55|25377.55|25503.13|25383.13|25497.12|25377.12|10
1636809450000|2021-11-13 13:17:30|25497.21|25377.21|25495.02|25375.02|25498.7|25378.7|25494.92|25374.92|9
1636809460000|2021-11-13 13:17:40|25494.94|25374.94|25490.84|25370.84|25494.94|25374.94|25490.84|25370.84|10
1636809470000|2021-11-13 13:17:50|25491.12|25371.12|25489.71|25369.71|25491.23|25371.23|25489.56|25369.56|10
1636809480000|2021-11-13 13:18:00|25491.57|25371.57|25491.68|25371.68|25491.68|25371.68|25489.75|25369.75|9
1636809490000|2021-11-13 13:18:10|25492.3|25372.3|25495.67|25375.67|25495.67|25375.67|25492.3|25372.3|10
1636809500000|2021-11-13 13:18:20|25495.76|25375.76|25492.76|25372.76|25496.43|25376.43|25492.26|25372.26|6
1636809510000|2021-11-13 13:18:30|25492.16|25372.16|25490.22|25370.22|25492.38|25372.38|25490.22|25370.22|10
1636809520000|2021-11-13 13:18:40|25490.21|25370.21|25491.06|25371.06|25491.18|25371.18|25489.25|25369.25|9
1636809530000|2021-11-13 13:18:50|25491.04|25371.04|25491.65|25371.65|25492.3|25372.3|25491.04|25371.04|10
1636809540000|2021-11-13 13:19:00|25489.64|25369.64|25483.55|25363.55|25489.64|25369.64|25483.55|25363.55|10
1636809550000|2021-11-13 13:19:10|25484.15|25364.15|25478.98|25358.98|25484.15|25364.15|25478.98|25358.98|8
1636809560000|2021-11-13 13:19:20|25478.43|25358.43|25476.85|25356.85|25479.5|25359.5|25476.79|25356.79|9
1636809570000|2021-11-13 13:19:30|25476.69|25356.69|25473.52|25353.52|25476.69|25356.69|25473.52|25353.52|10
1636809580000|2021-11-13 13:19:40|25473.25|25353.25|25477.05|25357.05|25477.05|25357.05|25472.2|25352.2|10
1636809590000|2021-11-13 13:19:50|25477.25|25357.25|25478.36|25358.36|25478.41|25358.41|25477.23|25357.23|10
1636809600000|2021-11-13 13:20:00|25478.04|25358.04|25476.61|25356.61|25478.82|25358.82|25476.61|25356.61|10
1636809610000|2021-11-13 13:20:10|25476.39|25356.39|25477.77|25357.77|25477.77|25357.77|25475.79|25355.79|9
1636809620000|2021-11-13 13:20:20|25478.33|25358.33|25474.87|25354.87|25478.56|25358.56|25474.87|25354.87|9
1636809630000|2021-11-13 13:20:30|25474.06|25354.06|25471.1|25351.1|25474.06|25354.06|25471.1|25351.1|10
1636809640000|2021-11-13 13:20:40|25471.01|25351.01|25471.08|25351.08|25474|25354|25470.78|25350.78|10
1636809650000|2021-11-13 13:20:50|25470.53|25350.53|25470.58|25350.58|25471.41|25351.41|25468.17|25348.17|10
1636809660000|2021-11-13 13:21:00|25470.18|25350.18|25464.85|25344.85|25470.18|25350.18|25464.85|25344.85|10
1636809670000|2021-11-13 13:21:10|25465.24|25345.24|25467.77|25347.77|25467.77|25347.77|25464.91|25344.91|9
1636809680000|2021-11-13 13:21:20|25467.91|25347.91|25465.3|25345.3|25467.91|25347.91|25465.12|25345.12|9
1636809690000|2021-11-13 13:21:30|25465.42|25345.42|25465.76|25345.76|25466.01|25346.01|25464.1|25344.1|9
1636809700000|2021-11-13 13:21:40|25465.29|25345.29|25466.88|25346.88|25466.88|25346.88|25463.79|25343.79|9
1636809710000|2021-11-13 13:21:50|25465.86|25345.86|25465.75|25345.75|25468.28|25348.28|25465.52|25345.52|8
1636809720000|2021-11-13 13:22:00|25465.94|25345.94|25465.65|25345.65|25466.41|25346.41|25465.34|25345.34|10
1636809730000|2021-11-13 13:22:10|25465.7|25345.7|25466.1|25346.1|25467.16|25347.16|25464.92|25344.92|8
1636809740000|2021-11-13 13:22:20|25466.04|25346.04|25464.3|25344.3|25466.04|25346.04|25464.3|25344.3|10
1636809750000|2021-11-13 13:22:30|25464.11|25344.11|25464.74|25344.74|25465.44|25345.44|25463.59|25343.59|9
1636809760000|2021-11-13 13:22:40|25464.52|25344.52|25463.19|25343.19|25464.52|25344.52|25461.65|25341.65|10
1636809770000|2021-11-13 13:22:50|25463.05|25343.05|25462.73|25342.73|25463.13|25343.13|25460.74|25340.74|10
1636809780000|2021-11-13 13:23:00|25463.85|25343.85|25467.35|25347.35|25467.35|25347.35|25463.85|25343.85|10
1636809790000|2021-11-13 13:23:10|25467.62|25347.62|25468.84|25348.84|25468.84|25348.84|25467.58|25347.58|10
1636809800000|2021-11-13 13:23:20|25468.89|25348.89|25468.37|25348.37|25468.89|25348.89|25468.21|25348.21|10
1636809810000|2021-11-13 13:23:30|25468.78|25348.78|25467.96|25347.96|25468.78|25348.78|25466.98|25346.98|10
1636809820000|2021-11-13 13:23:40|25467.85|25347.85|25468.82|25348.82|25470.64|25350.64|25467.85|25347.85|9
1636809830000|2021-11-13 13:23:50|25468.45|25348.45|25468.07|25348.07|25468.45|25348.45|25466.69|25346.69|10
1636809840000|2021-11-13 13:24:00|25467.95|25347.95|25467.78|25347.78|25467.95|25347.95|25467.64|25347.64|10
1636809850000|2021-11-13 13:24:10|25468.29|25348.29|25472.57|25352.57|25472.57|25352.57|25468.29|25348.29|10
1636809860000|2021-11-13 13:24:20|25472.58|25352.58|25473.47|25353.47|25473.51|25353.51|25472.58|25352.58|8
1636809870000|2021-11-13 13:24:30|25473.36|25353.36|25473.87|25353.87|25473.92|25353.92|25473.31|25353.31|9
1636809880000|2021-11-13 13:24:40|25474.19|25354.19|25474.59|25354.59|25474.84|25354.84|25474.16|25354.16|9
1636809890000|2021-11-13 13:24:50|25474.94|25354.94|25474.32|25354.32|25475.04|25355.04|25473.27|25353.27|9
1636809900000|2021-11-13 13:25:00|25474.57|25354.57|25473.83|25353.83|25474.57|25354.57|25471.61|25351.61|10
1636809910000|2021-11-13 13:25:10|25473.11|25353.11|25471.9|25351.9|25473.22|25353.22|25471.9|25351.9|10
1636809920000|2021-11-13 13:25:20|25471.42|25351.42|25471.27|25351.27|25471.42|25351.42|25470.59|25350.59|10
1636809930000|2021-11-13 13:25:30|25471.26|25351.26|25470.01|25350.01|25471.26|25351.26|25469.86|25349.86|9
1636809940000|2021-11-13 13:25:40|25469.93|25349.93|25469.85|25349.85|25469.93|25349.93|25469.28|25349.28|9
1636809950000|2021-11-13 13:25:50|25469.7|25349.7|25467.51|25347.51|25469.7|25349.7|25466.89|25346.89|10
1636809960000|2021-11-13 13:26:00|25467.53|25347.53|25464.68|25344.68|25467.53|25347.53|25464.51|25344.51|9
1636809970000|2021-11-13 13:26:10|25464.54|25344.54|25466.07|25346.07|25466.7|25346.7|25464.39|25344.39|9
1636809980000|2021-11-13 13:26:20|25464.84|25344.84|25467.96|25347.96|25468.23|25348.23|25464.84|25344.84|10
1636809990000|2021-11-13 13:26:30|25466.84|25346.84|25467.43|25347.43|25467.47|25347.47|25466.84|25346.84|8
1636810000000|2021-11-13 13:26:40|25467.57|25347.57|25468.96|25348.96|25469.63|25349.63|25467.57|25347.57|9
1636810010000|2021-11-13 13:26:50|25470.09|25350.09|25470.24|25350.24|25471.19|25351.19|25470.09|25350.09|8
1636810020000|2021-11-13 13:27:00|25470.45|25350.45|25471.3|25351.3|25472.58|25352.58|25470.45|25350.45|9
1636810030000|2021-11-13 13:27:10|25471.15|25351.15|25469.64|25349.64|25471.15|25351.15|25469.64|25349.64|10
1636810040000|2021-11-13 13:27:20|25469.6|25349.6|25466.4|25346.4|25469.85|25349.85|25466.4|25346.4|10
1636810050000|2021-11-13 13:27:30|25465.57|25345.57|25463.9|25343.9|25466.21|25346.21|25463.9|25343.9|9
1636810060000|2021-11-13 13:27:40|25463.84|25343.84|25462.73|25342.73|25463.84|25343.84|25461.48|25341.48|10
1636810070000|2021-11-13 13:27:50|25462.36|25342.36|25459.35|25339.35|25462.36|25342.36|25459.02|25339.02|10
1636810080000|2021-11-13 13:28:00|25459.6|25339.6|25461.45|25341.45|25462.08|25342.08|25459.6|25339.6|10
1636810090000|2021-11-13 13:28:10|25461.59|25341.59|25461.31|25341.31|25462.46|25342.46|25461.31|25341.31|10
1636810100000|2021-11-13 13:28:20|25461.61|25341.61|25460.9|25340.9|25461.61|25341.61|25459.73|25339.73|10
1636810110000|2021-11-13 13:28:30|25460.48|25340.48|25459.97|25339.97|25460.48|25340.48|25459.97|25339.97|10
1636810120000|2021-11-13 13:28:40|25458.84|25338.84|25459.46|25339.46|25459.46|25339.46|25458.58|25338.58|9
1636810130000|2021-11-13 13:28:50|25459.54|25339.54|25460.05|25340.05|25460.93|25340.93|25459.54|25339.54|8
1636810140000|2021-11-13 13:29:00|25460.31|25340.31|25457.08|25337.08|25460.31|25340.31|25457.08|25337.08|9
1636810150000|2021-11-13 13:29:10|25457.71|25337.71|25460.84|25340.84|25460.84|25340.84|25457.69|25337.69|10
1636810160000|2021-11-13 13:29:20|25460.88|25340.88|25461.78|25341.78|25461.85|25341.85|25460.66|25340.66|9
1636810170000|2021-11-13 13:29:30|25461.38|25341.38|25463.53|25343.53|25463.53|25343.53|25460.87|25340.87|9
1636810180000|2021-11-13 13:29:40|25463.76|25343.76|25467.72|25347.72|25467.72|25347.72|25463.76|25343.76|9
1636810190000|2021-11-13 13:29:50|25467.73|25347.73|25464.45|25344.45|25467.73|25347.73|25464.45|25344.45|8
1636810200000|2021-11-13 13:30:00|25464.32|25344.32|25462.78|25342.78|25464.32|25344.32|25462.74|25342.74|10
1636810210000|2021-11-13 13:30:10|25462.49|25342.49|25461.63|25341.63|25462.74|25342.74|25460.62|25340.62|8
1636810220000|2021-11-13 13:30:20|25461.73|25341.73|25459.67|25339.67|25461.73|25341.73|25459.51|25339.51|8
1636810230000|2021-11-13 13:30:30|25459.54|25339.54|25457.37|25337.37|25459.65|25339.65|25457.37|25337.37|10
1636810240000|2021-11-13 13:30:40|25457.38|25337.38|25455.34|25335.34|25457.38|25337.38|25454.53|25334.53|10
1636810250000|2021-11-13 13:30:50|25455.42|25335.42|25452.52|25332.52|25455.42|25335.42|25452.52|25332.52|10
1636810260000|2021-11-13 13:31:00|25452.11|25332.11|25453.17|25333.17|25453.55|25333.55|25451.82|25331.82|9
1636810270000|2021-11-13 13:31:10|25453.15|25333.15|25451.72|25331.72|25453.15|25333.15|25451.41|25331.41|9
1636810280000|2021-11-13 13:31:20|25451.51|25331.51|25442.96|25322.96|25452.26|25332.26|25442.96|25322.96|9
1636810290000|2021-11-13 13:31:30|25442.18|25322.18|25439.01|25319.01|25442.18|25322.18|25439.01|25319.01|10
1636810300000|2021-11-13 13:31:40|25438.54|25318.54|25438.45|25318.45|25438.81|25318.81|25438.36|25318.36|10
1636810310000|2021-11-13 13:31:50|25438.15|25318.15|25435.58|25315.58|25438.16|25318.16|25435.58|25315.58|10
1636810320000|2021-11-13 13:32:00|25435.22|25315.22|25432.6|25312.6|25435.22|25315.22|25432.47|25312.47|10
1636810330000|2021-11-13 13:32:10|25431.94|25311.94|25431.31|25311.31|25431.94|25311.94|25431.31|25311.31|9
1636810340000|2021-11-13 13:32:20|25430.58|25310.58|25429.08|25309.08|25431.49|25311.49|25429.08|25309.08|10
1636810350000|2021-11-13 13:32:30|25428.87|25308.87|25425.82|25305.82|25429.16|25309.16|25425.82|25305.82|10
1636810360000|2021-11-13 13:32:40|25425.17|25305.17|25422.78|25302.78|25425.17|25305.17|25422.78|25302.78|10
1636810370000|2021-11-13 13:32:50|25421.67|25301.67|25421.27|25301.27|25421.78|25301.78|25420.69|25300.69|10
1636810380000|2021-11-13 13:33:00|25421.09|25301.09|25421.69|25301.69|25421.69|25301.69|25420.82|25300.82|8
1636810390000|2021-11-13 13:33:10|25421.7|25301.7|25423.29|25303.29|25423.29|25303.29|25421.62|25301.62|10
1636810400000|2021-11-13 13:33:20|25423.22|25303.22|25421.21|25301.21|25423.22|25303.22|25421.21|25301.21|10
1636810410000|2021-11-13 13:33:30|25420.21|25300.21|25420.81|25300.81|25421.09|25301.09|25420.21|25300.21|9
1636810420000|2021-11-13 13:33:40|25420.83|25300.83|25419.24|25299.24|25420.83|25300.83|25419.02|25299.02|9
1636810430000|2021-11-13 13:33:50|25419.49|25299.49|25418.39|25298.39|25419.93|25299.93|25418.31|25298.31|10
1636810440000|2021-11-13 13:34:00|25418.25|25298.25|25416.95|25296.95|25418.98|25298.98|25416.95|25296.95|9
1636810450000|2021-11-13 13:34:10|25417.84|25297.84|25413.57|25293.57|25417.84|25297.84|25413.57|25293.57|9
1636810460000|2021-11-13 13:34:20|25413.39|25293.39|25410.16|25290.16|25413.39|25293.39|25409.71|25289.71|10
1636810470000|2021-11-13 13:34:30|25410.59|25290.59|25410.23|25290.23|25410.59|25290.59|25409.4|25289.4|8
1636810480000|2021-11-13 13:34:40|25410.19|25290.19|25411.25|25291.25|25411.25|25291.25|25410.14|25290.14|10
1636810490000|2021-11-13 13:34:50|25411.06|25291.06|25414.12|25294.12|25414.12|25294.12|25410.98|25290.98|10
1636810500000|2021-11-13 13:35:00|25415.27|25295.27|25413.88|25293.88|25415.59|25295.59|25413.88|25293.88|10
1636810510000|2021-11-13 13:35:10|25413.51|25293.51|25410.03|25290.03|25414.58|25294.58|25409.78|25289.78|8
1636810520000|2021-11-13 13:35:20|25408.53|25288.53|25411.44|25291.44|25411.5|25291.5|25408.53|25288.53|10
1636810530000|2021-11-13 13:35:30|25410.85|25290.85|25410.92|25290.92|25411.58|25291.58|25410.38|25290.38|8
1636810540000|2021-11-13 13:35:40|25411.12|25291.12|25418.16|25298.16|25418.16|25298.16|25411.12|25291.12|10
1636810550000|2021-11-13 13:35:50|25418.95|25298.95|25420.37|25300.37|25420.47|25300.47|25418.36|25298.36|9
1636810560000|2021-11-13 13:36:00|25420.74|25300.74|25424.94|25304.94|25424.94|25304.94|25420.74|25300.74|9
1636810570000|2021-11-13 13:36:10|25424.92|25304.92|25424.13|25304.13|25425.6|25305.6|25424.13|25304.13|10
1636810580000|2021-11-13 13:36:20|25422.83|25302.83|25419.66|25299.66|25422.83|25302.83|25419.66|25299.66|10
1636810590000|2021-11-13 13:36:30|25419.88|25299.88|25420.35|25300.35|25420.35|25300.35|25419.68|25299.68|9
1636810600000|2021-11-13 13:36:40|25419.94|25299.94|25421.83|25301.83|25422.01|25302.01|25419.94|25299.94|9
1636810610000|2021-11-13 13:36:50|25421.47|25301.47|25419.38|25299.38|25421.61|25301.61|25419.38|25299.38|9
1636810620000|2021-11-13 13:37:00|25419.22|25299.22|25418.9|25298.9|25420.59|25300.59|25418.9|25298.9|8
1636810630000|2021-11-13 13:37:10|25419.03|25299.03|25419.59|25299.59|25420.01|25300.01|25418.99|25298.99|10
1636810640000|2021-11-13 13:37:20|25420.13|25300.13|25423.18|25303.18|25423.18|25303.18|25420.13|25300.13|10
1636810650000|2021-11-13 13:37:30|25424.52|25304.52|25426.95|25306.95|25426.95|25306.95|25424.52|25304.52|10
1636810660000|2021-11-13 13:37:40|25426.62|25306.62|25428.17|25308.17|25428.17|25308.17|25426.62|25306.62|10
1636810670000|2021-11-13 13:37:50|25427.93|25307.93|25427.57|25307.57|25430.79|25310.79|25427.57|25307.57|10
1636810680000|2021-11-13 13:38:00|25428.55|25308.55|25429.88|25309.88|25429.88|25309.88|25427.96|25307.96|9
1636810690000|2021-11-13 13:38:10|25429.12|25309.12|25428.82|25308.82|25430.09|25310.09|25428.82|25308.82|10
1636810700000|2021-11-13 13:38:20|25428.78|25308.78|25432.44|25312.44|25432.44|25312.44|25428.73|25308.73|10
1636810710000|2021-11-13 13:38:30|25431.97|25311.97|25433.8|25313.8|25434.72|25314.72|25431.97|25311.97|10
1636810720000|2021-11-13 13:38:40|25433.62|25313.62|25428.8|25308.8|25433.62|25313.62|25428.8|25308.8|10
1636810730000|2021-11-13 13:38:50|25428.94|25308.94|25428.22|25308.22|25429.09|25309.09|25428.22|25308.22|9
1636810740000|2021-11-13 13:39:00|25428.69|25308.69|25428.9|25308.9|25429.23|25309.23|25428.24|25308.24|8
1636810750000|2021-11-13 13:39:10|25429.14|25309.14|25429.63|25309.63|25430.04|25310.04|25429.14|25309.14|10
1636810760000|2021-11-13 13:39:20|25429.68|25309.68|25431.37|25311.37|25431.94|25311.94|25429.44|25309.44|10
1636810770000|2021-11-13 13:39:30|25430.72|25310.72|25429.93|25309.93|25430.72|25310.72|25429.3|25309.3|10
1636810780000|2021-11-13 13:39:40|25429.89|25309.89|25429.04|25309.04|25429.91|25309.91|25428.52|25308.52|9
1636810790000|2021-11-13 13:39:50|25427.69|25307.69|25426.84|25306.84|25427.69|25307.69|25426.84|25306.84|10
1636810800000|2021-11-13 13:40:00|25427.51|25307.51|25427.97|25307.97|25428.27|25308.27|25427.43|25307.43|10
1636810810000|2021-11-13 13:40:10|25427.37|25307.37|25427.7|25307.7|25427.87|25307.87|25427.37|25307.37|9
1636810820000|2021-11-13 13:40:20|25427.49|25307.49|25425.02|25305.02|25427.49|25307.49|25424.24|25304.24|10
1636810830000|2021-11-13 13:40:30|25424.78|25304.78|25423.55|25303.55|25424.78|25304.78|25423.44|25303.44|9
1636810840000|2021-11-13 13:40:40|25423.76|25303.76|25422.9|25302.9|25423.76|25303.76|25422.9|25302.9|10
1636810850000|2021-11-13 13:40:50|25422.75|25302.75|25422.59|25302.59|25423.66|25303.66|25422.41|25302.41|9
1636810860000|2021-11-13 13:41:00|25422.61|25302.61|25422.43|25302.43|25422.89|25302.89|25422.39|25302.39|9
1636810870000|2021-11-13 13:41:10|25422.36|25302.36|25422.08|25302.08|25422.44|25302.44|25421.93|25301.93|7
1636810880000|2021-11-13 13:41:20|25422.25|25302.25|25423.2|25303.2|25423.39|25303.39|25422.25|25302.25|7
1636810890000|2021-11-13 13:41:30|25422.96|25302.96|25423.36|25303.36|25423.68|25303.68|25421.69|25301.69|9
1636810900000|2021-11-13 13:41:40|25421.87|25301.87|25422.32|25302.32|25422.45|25302.45|25421.69|25301.69|10
1636810910000|2021-11-13 13:41:50|25423.03|25303.03|25425.07|25305.07|25425.07|25305.07|25423.03|25303.03|10
1636810920000|2021-11-13 13:42:00|25423.62|25303.62|25423.69|25303.69|25424.28|25304.28|25423.2|25303.2|8
1636810930000|2021-11-13 13:42:10|25424.5|25304.5|25425.28|25305.28|25425.28|25305.28|25424.5|25304.5|10
1636810940000|2021-11-13 13:42:20|25425.76|25305.76|25424.64|25304.64|25425.76|25305.76|25424.34|25304.34|9
1636810950000|2021-11-13 13:42:30|25424.54|25304.54|25424.01|25304.01|25424.54|25304.54|25423.93|25303.93|9
1636810960000|2021-11-13 13:42:40|25425.2|25305.2|25424.98|25304.98|25425.31|25305.31|25424.26|25304.26|10
1636810970000|2021-11-13 13:42:50|25424.59|25304.59|25425.85|25305.85|25426.04|25306.04|25424.59|25304.59|10
1636810980000|2021-11-13 13:43:00|25425.11|25305.11|25427.33|25307.33|25427.7|25307.7|25425.11|25305.11|10
1636810990000|2021-11-13 13:43:10|25428.23|25308.23|25428|25308|25428.39|25308.39|25427.81|25307.81|9
1636811000000|2021-11-13 13:43:20|25427.77|25307.77|25427.04|25307.04|25428.08|25308.08|25426.94|25306.94|10
1636811010000|2021-11-13 13:43:30|25427.11|25307.11|25426.93|25306.93|25427.52|25307.52|25426.09|25306.09|9
1636811020000|2021-11-13 13:43:40|25427.03|25307.03|25425.12|25305.12|25427.29|25307.29|25425.12|25305.12|10
1636811030000|2021-11-13 13:43:50|25426.02|25306.02|25423.04|25303.04|25426.1|25306.1|25423.04|25303.04|10
1636811040000|2021-11-13 13:44:00|25422.51|25302.51|25420.65|25300.65|25422.73|25302.73|25420.65|25300.65|10
1636811050000|2021-11-13 13:44:10|25420.52|25300.52|25421.1|25301.1|25421.74|25301.74|25420.44|25300.44|10
1636811060000|2021-11-13 13:44:20|25421.12|25301.12|25421.96|25301.96|25421.96|25301.96|25420.99|25300.99|9
1636811070000|2021-11-13 13:44:30|25422.33|25302.33|25422.94|25302.94|25423.01|25303.01|25422.33|25302.33|9
1636811080000|2021-11-13 13:44:40|25422.91|25302.91|25422.45|25302.45|25424.05|25304.05|25422.45|25302.45|8
1636811090000|2021-11-13 13:44:50|25422.22|25302.22|25424.15|25304.15|25424.25|25304.25|25422.22|25302.22|10
1636811100000|2021-11-13 13:45:00|25423.46|25303.46|25423.6|25303.6|25423.97|25303.97|25423.04|25303.04|10
1636811110000|2021-11-13 13:45:10|25424.45|25304.45|25425.16|25305.16|25425.54|25305.54|25424.4|25304.4|10
1636811120000|2021-11-13 13:45:20|25425.46|25305.46|25426.97|25306.97|25426.97|25306.97|25425.25|25305.25|10
1636811130000|2021-11-13 13:45:30|25427.05|25307.05|25426.49|25306.49|25427.1|25307.1|25426.49|25306.49|10
1636811140000|2021-11-13 13:45:40|25426.32|25306.32|25422.93|25302.93|25426.32|25306.32|25422.83|25302.83|10
1636811150000|2021-11-13 13:45:50|25422.2|25302.2|25417.46|25297.46|25422.48|25302.48|25417.46|25297.46|9
1636811160000|2021-11-13 13:46:00|25417.32|25297.32|25414.83|25294.83|25417.74|25297.74|25414.83|25294.83|10
1636811170000|2021-11-13 13:46:10|25414.33|25294.33|25414.54|25294.54|25415.09|25295.09|25414.18|25294.18|10
1636811180000|2021-11-13 13:46:20|25414.66|25294.66|25414.99|25294.99|25416.59|25296.59|25414.63|25294.63|10
1636811190000|2021-11-13 13:46:30|25415.3|25295.3|25417.31|25297.31|25417.31|25297.31|25415.28|25295.28|9
1636811200000|2021-11-13 13:46:40|25417.15|25297.15|25418.65|25298.65|25418.69|25298.69|25417.15|25297.15|10
1636811210000|2021-11-13 13:46:50|25418.6|25298.6|25417.76|25297.76|25418.6|25298.6|25417.76|25297.76|8
1636811220000|2021-11-13 13:47:00|25417.67|25297.67|25418.19|25298.19|25418.23|25298.23|25417.06|25297.06|9
1636811230000|2021-11-13 13:47:10|25418.39|25298.39|25417.29|25297.29|25418.39|25298.39|25416.25|25296.25|10
1636811240000|2021-11-13 13:47:20|25417.55|25297.55|25419.65|25299.65|25419.83|25299.83|25417.55|25297.55|9
1636811250000|2021-11-13 13:47:30|25419.68|25299.68|25418.09|25298.09|25419.68|25299.68|25417.73|25297.73|8
1636811260000|2021-11-13 13:47:40|25417.94|25297.94|25417.2|25297.2|25418.92|25298.92|25416.95|25296.95|8
1636811270000|2021-11-13 13:47:50|25417.1|25297.1|25416.75|25296.75|25418.49|25298.49|25416.75|25296.75|9
1636811280000|2021-11-13 13:48:00|25416.52|25296.52|25417.99|25297.99|25417.99|25297.99|25416.3|25296.3|9
1636811290000|2021-11-13 13:48:10|25417.9|25297.9|25416.74|25296.74|25417.9|25297.9|25416.74|25296.74|8
1636811300000|2021-11-13 13:48:20|25417.07|25297.07|25418.23|25298.23|25418.5|25298.5|25416.99|25296.99|10
1636811310000|2021-11-13 13:48:30|25419.09|25299.09|25418.92|25298.92|25419.39|25299.39|25418.92|25298.92|8
1636811320000|2021-11-13 13:48:40|25419.08|25299.08|25418.01|25298.01|25419.08|25299.08|25417.81|25297.81|10
1636811330000|2021-11-13 13:48:50|25417.05|25297.05|25417.77|25297.77|25417.99|25297.99|25417.02|25297.02|10
1636811340000|2021-11-13 13:49:00|25417.75|25297.75|25418.79|25298.79|25418.79|25298.79|25417.11|25297.11|9
1636811350000|2021-11-13 13:49:10|25418.66|25298.66|25419.51|25299.51|25420.24|25300.24|25418.66|25298.66|7
1636811360000|2021-11-13 13:49:20|25419.7|25299.7|25419.2|25299.2|25419.74|25299.74|25419.14|25299.14|10
1636811370000|2021-11-13 13:49:30|25419.29|25299.29|25419.13|25299.13|25419.86|25299.86|25419.13|25299.13|10
1636811380000|2021-11-13 13:49:40|25418.98|25298.98|25418.73|25298.73|25419.68|25299.68|25418.73|25298.73|8
1636811390000|2021-11-13 13:49:50|25418.88|25298.88|25417.02|25297.02|25418.88|25298.88|25416.55|25296.55|10
1636811400000|2021-11-13 13:50:00|25417.77|25297.77|25417.64|25297.64|25418.23|25298.23|25417.54|25297.54|9
1636811410000|2021-11-13 13:50:10|25417.85|25297.85|25416.19|25296.19|25419.38|25299.38|25416.19|25296.19|9
1636811420000|2021-11-13 13:50:20|25415.53|25295.53|25413.67|25293.67|25416.29|25296.29|25413.67|25293.67|9
1636811430000|2021-11-13 13:50:30|25413.54|25293.54|25410.67|25290.67|25413.54|25293.54|25410.67|25290.67|8
1636811440000|2021-11-13 13:50:40|25409.14|25289.14|25406.52|25286.52|25409.38|25289.38|25406.52|25286.52|10
1636811450000|2021-11-13 13:50:50|25406.96|25286.96|25409.61|25289.61|25409.61|25289.61|25406.96|25286.96|10
1636811460000|2021-11-13 13:51:00|25409.58|25289.58|25410.79|25290.79|25411.03|25291.03|25409.58|25289.58|9
1636811470000|2021-11-13 13:51:10|25411.36|25291.36|25410.38|25290.38|25411.36|25291.36|25409.51|25289.51|10
1636811480000|2021-11-13 13:51:20|25409.43|25289.43|25409.18|25289.18|25409.48|25289.48|25408.99|25288.99|9
1636811490000|2021-11-13 13:51:30|25408.75|25288.75|25406.85|25286.85|25408.75|25288.75|25406.84|25286.84|10
1636811500000|2021-11-13 13:51:40|25406.77|25286.77|25408.1|25288.1|25408.54|25288.54|25406.76|25286.76|10
1636811510000|2021-11-13 13:51:50|25408|25288|25407.98|25287.98|25408.42|25288.42|25407.7|25287.7|10
1636811520000|2021-11-13 13:52:00|25408.05|25288.05|25409.32|25289.32|25409.57|25289.57|25408.02|25288.02|9
1636811530000|2021-11-13 13:52:10|25409.62|25289.62|25408.46|25288.46|25409.81|25289.81|25408.23|25288.23|10
1636811540000|2021-11-13 13:52:20|25408.58|25288.58|25408.57|25288.57|25409.74|25289.74|25408.22|25288.22|10
1636811550000|2021-11-13 13:52:30|25408.74|25288.74|25409.05|25289.05|25410.06|25290.06|25408.74|25288.74|10
1636811560000|2021-11-13 13:52:40|25409.99|25289.99|25409.79|25289.79|25410.33|25290.33|25409.41|25289.41|10
1636811570000|2021-11-13 13:52:50|25408.95|25288.95|25409.51|25289.51|25409.51|25289.51|25408.95|25288.95|9
1636811580000|2021-11-13 13:53:00|25409.39|25289.39|25409.3|25289.3|25409.76|25289.76|25409.13|25289.13|8
1636811590000|2021-11-13 13:53:10|25409.36|25289.36|25411.56|25291.56|25411.57|25291.57|25409.36|25289.36|9
1636811600000|2021-11-13 13:53:20|25411.44|25291.44|25409.27|25289.27|25411.44|25291.44|25409.27|25289.27|10
1636811610000|2021-11-13 13:53:30|25408.92|25288.92|25413.31|25293.31|25413.31|25293.31|25408.92|25288.92|9
1636811620000|2021-11-13 13:53:40|25413.45|25293.45|25413.34|25293.34|25414.23|25294.23|25413.29|25293.29|9
1636811630000|2021-11-13 13:53:50|25412.86|25292.86|25412.67|25292.67|25414.06|25294.06|25412.31|25292.31|10
1636811640000|2021-11-13 13:54:00|25411.89|25291.89|25410.87|25290.87|25411.89|25291.89|25410.25|25290.25|10
1636811650000|2021-11-13 13:54:10|25411.3|25291.3|25413.94|25293.94|25413.94|25293.94|25411.3|25291.3|8
1636811660000|2021-11-13 13:54:20|25414.38|25294.38|25417.19|25297.19|25417.19|25297.19|25414.38|25294.38|10
1636811670000|2021-11-13 13:54:30|25417.17|25297.17|25420.96|25300.96|25420.96|25300.96|25417.17|25297.17|9
1636811680000|2021-11-13 13:54:40|25420.82|25300.82|25421.38|25301.38|25421.38|25301.38|25419.15|25299.15|10
1636811690000|2021-11-13 13:54:50|25421.69|25301.69|25422.21|25302.21|25422.84|25302.84|25421.69|25301.69|10
1636811700000|2021-11-13 13:55:00|25421.56|25301.56|25422.6|25302.6|25422.73|25302.73|25421.56|25301.56|9
1636811710000|2021-11-13 13:55:10|25422.29|25302.29|25420.34|25300.34|25422.34|25302.34|25420.08|25300.08|9
1636811720000|2021-11-13 13:55:20|25421.07|25301.07|25420.04|25300.04|25421.24|25301.24|25419.9|25299.9|10
1636811730000|2021-11-13 13:55:30|25419.95|25299.95|25420.76|25300.76|25420.87|25300.87|25419.83|25299.83|9
1636811740000|2021-11-13 13:55:40|25420.82|25300.82|25420.9|25300.9|25420.9|25300.9|25420.05|25300.05|8
1636811750000|2021-11-13 13:55:50|25420.74|25300.74|25421.15|25301.15|25421.15|25301.15|25420.15|25300.15|9
1636811760000|2021-11-13 13:56:00|25420.98|25300.98|25420.16|25300.16|25421.15|25301.15|25420.16|25300.16|7
1636811770000|2021-11-13 13:56:10|25420.15|25300.15|25421.22|25301.22|25421.42|25301.42|25419.89|25299.89|9
1636811780000|2021-11-13 13:56:20|25421.71|25301.71|25422.66|25302.66|25422.66|25302.66|25421.25|25301.25|10
1636811790000|2021-11-13 13:56:30|25422.67|25302.67|25421.27|25301.27|25423.81|25303.81|25419.32|25299.32|9
1636811800000|2021-11-13 13:56:40|25421.54|25301.54|25421.92|25301.92|25422.1|25302.1|25421.48|25301.48|7
1636811810000|2021-11-13 13:56:50|25421.56|25301.56|25421.14|25301.14|25422.47|25302.47|25421.14|25301.14|8
1636811820000|2021-11-13 13:57:00|25421.52|25301.52|25420.84|25300.84|25421.73|25301.73|25420.37|25300.37|5
1636811830000|2021-11-13 13:57:10|25420.91|25300.91|25422.08|25302.08|25422.08|25302.08|25420.35|25300.35|9
1636811840000|2021-11-13 13:57:20|25422.26|25302.26|25422.88|25302.88|25423.34|25303.34|25422.26|25302.26|9
1636811850000|2021-11-13 13:57:30|25422.75|25302.75|25421.98|25301.98|25422.85|25302.85|25421.77|25301.77|10
1636811860000|2021-11-13 13:57:40|25422|25302|25422.16|25302.16|25422.16|25302.16|25421.59|25301.59|9
1636811870000|2021-11-13 13:57:50|25422.21|25302.21|25424.76|25304.76|25424.76|25304.76|25422.12|25302.12|9
1636811880000|2021-11-13 13:58:00|25424.74|25304.74|25429.55|25309.55|25429.56|25309.56|25424.74|25304.74|10
1636811890000|2021-11-13 13:58:10|25429.56|25309.56|25430.08|25310.08|25430.08|25310.08|25428.31|25308.31|7
1636811900000|2021-11-13 13:58:20|25430.57|25310.57|25432.59|25312.59|25432.59|25312.59|25430.32|25310.32|9
1636811910000|2021-11-13 13:58:30|25432.64|25312.64|25433.72|25313.72|25434.03|25314.03|25432.31|25312.31|9
1636811920000|2021-11-13 13:58:40|25433.75|25313.75|25435.33|25315.33|25435.33|25315.33|25433.66|25313.66|10
1636811930000|2021-11-13 13:58:50|25435.42|25315.42|25439.61|25319.61|25439.61|25319.61|25435.32|25315.32|10
1636811940000|2021-11-13 13:59:00|25439.94|25319.94|25441.93|25321.93|25443.49|25323.49|25439.94|25319.94|10
1636811950000|2021-11-13 13:59:10|25442.31|25322.31|25443.21|25323.21|25443.21|25323.21|25442.25|25322.25|9
1636811960000|2021-11-13 13:59:20|25443.35|25323.35|25445.66|25325.66|25445.66|25325.66|25443.35|25323.35|10
1636811970000|2021-11-13 13:59:30|25446.06|25326.06|25451.37|25331.37|25451.37|25331.37|25446.06|25326.06|10
1636811980000|2021-11-13 13:59:40|25451.24|25331.24|25454.4|25334.4|25454.4|25334.4|25451.24|25331.24|10
1636811990000|2021-11-13 13:59:50|25454.52|25334.52|25462.18|25342.18|25462.18|25342.18|25454.52|25334.52|10
1636812000000|2021-11-13 14:00:00|25461.5|25341.5|25471.37|25351.37|25471.37|25351.37|25461.36|25341.36|10
1636812010000|2021-11-13 14:00:10|25476.13|25356.13|25489.4|25369.4|25489.4|25369.4|25476.13|25356.13|10
1636812020000|2021-11-13 14:00:20|25491.01|25371.01|25501.05|25381.05|25501.78|25381.78|25491.01|25371.01|10
1636812030000|2021-11-13 14:00:30|25501.44|25381.44|25516.26|25396.26|25516.98|25396.98|25501.44|25381.44|10
1636812040000|2021-11-13 14:00:40|25519.9|25399.9|25529.93|25409.93|25532.72|25412.72|25519.9|25399.9|10
1636812050000|2021-11-13 14:00:50|25532.98|25412.98|25534.02|25414.02|25534.87|25414.87|25530.82|25410.82|10
1636812060000|2021-11-13 14:01:00|25533.2|25413.2|25528.7|25408.7|25533.2|25413.2|25526.86|25406.86|10
1636812070000|2021-11-13 14:01:10|25532.22|25412.22|25551.06|25431.06|25551.06|25431.06|25532.22|25412.22|10
1636812080000|2021-11-13 14:01:20|25553.88|25433.88|25566.48|25446.48|25566.48|25446.48|25553.88|25433.88|10
1636812090000|2021-11-13 14:01:30|25569.58|25449.58|25578.73|25458.73|25579.65|25459.65|25569.58|25449.58|10
1636812100000|2021-11-13 14:01:40|25580.12|25460.12|25575.81|25455.81|25580.12|25460.12|25575.53|25455.53|10
1636812110000|2021-11-13 14:01:50|25575.44|25455.44|25576.85|25456.85|25576.85|25456.85|25571.33|25451.33|10
1636812120000|2021-11-13 14:02:00|25576.65|25456.65|25581.44|25461.44|25581.44|25461.44|25576.2|25456.2|10
1636812130000|2021-11-13 14:02:10|25580.68|25460.68|25589.01|25469.01|25589.72|25469.72|25579.95|25459.95|10
1636812140000|2021-11-13 14:02:20|25593.54|25473.54|25594.47|25474.47|25596.28|25476.28|25593.54|25473.54|10
1636812150000|2021-11-13 14:02:30|25594.59|25474.59|25590.47|25470.47|25594.87|25474.87|25590.47|25470.47|10
1636812160000|2021-11-13 14:02:40|25589.83|25469.83|25586.46|25466.46|25589.83|25469.83|25586.46|25466.46|10
1636812170000|2021-11-13 14:02:50|25583.91|25463.91|25572.76|25452.76|25584.31|25464.31|25572.69|25452.69|10
1636812180000|2021-11-13 14:03:00|25572.86|25452.86|25574.38|25454.38|25576.94|25456.94|25572.86|25452.86|10
1636812190000|2021-11-13 14:03:10|25573.33|25453.33|25571.8|25451.8|25573.65|25453.65|25571.8|25451.8|9
1636812200000|2021-11-13 14:03:20|25572.56|25452.56|25583.69|25463.69|25584.71|25464.71|25572.56|25452.56|10
1636812210000|2021-11-13 14:03:30|25585.53|25465.53|25592.1|25472.1|25592.1|25472.1|25585.53|25465.53|9
1636812220000|2021-11-13 14:03:40|25593.68|25473.68|25608.93|25488.93|25608.93|25488.93|25593.68|25473.68|10
1636812230000|2021-11-13 14:03:50|25609.88|25489.88|25610.46|25490.46|25611.83|25491.83|25609.88|25489.88|9
1636812240000|2021-11-13 14:04:00|25608.14|25488.14|25593.16|25473.16|25608.14|25488.14|25593.16|25473.16|10
1636812250000|2021-11-13 14:04:10|25592.14|25472.14|25593.63|25473.63|25595.1|25475.1|25592.14|25472.14|10
1636812260000|2021-11-13 14:04:20|25594.28|25474.28|25597.96|25477.96|25597.96|25477.96|25594.28|25474.28|10
1636812270000|2021-11-13 14:04:30|25598.66|25478.66|25598.49|25478.49|25599.59|25479.59|25597.84|25477.84|10
1636812280000|2021-11-13 14:04:40|25599.34|25479.34|25608.93|25488.93|25608.93|25488.93|25599.34|25479.34|10
1636812290000|2021-11-13 14:04:50|25610.52|25490.52|25624.39|25504.39|25624.39|25504.39|25610.52|25490.52|10
1636812300000|2021-11-13 14:05:00|25628.47|25508.47|25650.17|25530.17|25650.17|25530.17|25628.47|25508.47|10
1636812310000|2021-11-13 14:05:10|25649.61|25529.61|25666.09|25546.09|25666.09|25546.09|25649.61|25529.61|10
1636812320000|2021-11-13 14:05:20|25673.67|25553.67|25687.85|25567.85|25687.85|25567.85|25673.67|25553.67|10
1636812330000|2021-11-13 14:05:30|25689.05|25569.05|25695.69|25575.69|25695.79|25575.79|25688.1|25568.1|10
1636812340000|2021-11-13 14:05:40|25694.41|25574.41|25699|25579|25699|25579|25692.3|25572.3|10
1636812350000|2021-11-13 14:05:50|25700.85|25580.85|25706.8|25586.8|25706.8|25586.8|25700.85|25580.85|10
1636812360000|2021-11-13 14:06:00|25709.52|25589.52|25705.18|25585.18|25710.64|25590.64|25705.18|25585.18|10
1636812370000|2021-11-13 14:06:10|25704.49|25584.49|25701.37|25581.37|25704.49|25584.49|25699.9|25579.9|10
1636812380000|2021-11-13 14:06:20|25701.49|25581.49|25703.09|25583.09|25703.54|25583.54|25701.11|25581.11|10
1636812390000|2021-11-13 14:06:30|25701.67|25581.67|25705.31|25585.31|25705.47|25585.47|25701.67|25581.67|10
1636812400000|2021-11-13 14:06:40|25704.34|25584.34|25704.72|25584.72|25710.53|25590.53|25704.34|25584.34|10
1636812410000|2021-11-13 14:06:50|25701.8|25581.8|25694.8|25574.8|25701.8|25581.8|25694.1|25574.1|10
1636812420000|2021-11-13 14:07:00|25693.52|25573.52|25690.42|25570.42|25693.52|25573.52|25687.01|25567.01|10
1636812430000|2021-11-13 14:07:10|25690.6|25570.6|25695.16|25575.16|25695.55|25575.55|25690.6|25570.6|10
1636812440000|2021-11-13 14:07:20|25695.47|25575.47|25695.62|25575.62|25695.77|25575.77|25692.81|25572.81|10
1636812450000|2021-11-13 14:07:30|25694.89|25574.89|25696.09|25576.09|25697.34|25577.34|25694.85|25574.85|10
1636812460000|2021-11-13 14:07:40|25694.46|25574.46|25696.29|25576.29|25696.46|25576.46|25694.46|25574.46|10
1636812470000|2021-11-13 14:07:50|25696.65|25576.65|25708.78|25588.78|25708.78|25588.78|25696.65|25576.65|10
1636812480000|2021-11-13 14:08:00|25709.65|25589.65|25707.47|25587.47|25710.08|25590.08|25707.47|25587.47|10
1636812490000|2021-11-13 14:08:10|25706.79|25586.79|25709.12|25589.12|25710.09|25590.09|25705.82|25585.82|10
1636812500000|2021-11-13 14:08:20|25710.28|25590.28|25708.23|25588.23|25710.28|25590.28|25707.36|25587.36|10
1636812510000|2021-11-13 14:08:30|25708.59|25588.59|25710|25590|25711.22|25591.22|25708.59|25588.59|10
1636812520000|2021-11-13 14:08:40|25709.72|25589.72|25708.47|25588.47|25710.48|25590.48|25708.47|25588.47|9
1636812530000|2021-11-13 14:08:50|25710.14|25590.14|25713.79|25593.79|25713.79|25593.79|25710.14|25590.14|10
1636812540000|2021-11-13 14:09:00|25713.59|25593.59|25714.09|25594.09|25719.54|25599.54|25712.85|25592.85|10
1636812550000|2021-11-13 14:09:10|25710.9|25590.9|25706|25586|25710.9|25590.9|25706|25586|10
1636812560000|2021-11-13 14:09:20|25704.44|25584.44|25696.07|25576.07|25705.1|25585.1|25696.07|25576.07|10
1636812570000|2021-11-13 14:09:30|25691.24|25571.24|25668.9|25548.9|25691.24|25571.24|25668.9|25548.9|10
1636812580000|2021-11-13 14:09:40|25668.26|25548.26|25662.97|25542.97|25668.26|25548.26|25661.91|25541.91|10
1636812590000|2021-11-13 14:09:50|25663.21|25543.21|25670.77|25550.77|25670.77|25550.77|25662.47|25542.47|10
1636812600000|2021-11-13 14:10:00|25665.23|25545.23|25668.55|25548.55|25669.11|25549.11|25664.19|25544.19|10
1636812610000|2021-11-13 14:10:10|25668.18|25548.18|25664.34|25544.34|25668.18|25548.18|25663.58|25543.58|10
1636812620000|2021-11-13 14:10:20|25664.64|25544.64|25669.08|25549.08|25669.08|25549.08|25664.64|25544.64|10
1636812630000|2021-11-13 14:10:30|25669.83|25549.83|25668.93|25548.93|25669.83|25549.83|25667.81|25547.81|10
1636812640000|2021-11-13 14:10:40|25669.63|25549.63|25666.5|25546.5|25670.34|25550.34|25666.5|25546.5|8
1636812650000|2021-11-13 14:10:50|25663.71|25543.71|25650.56|25530.56|25663.71|25543.71|25650.56|25530.56|10
1636812660000|2021-11-13 14:11:00|25648.66|25528.66|25640.62|25520.62|25648.66|25528.66|25640.62|25520.62|10
1636812670000|2021-11-13 14:11:10|25641.11|25521.11|25639.32|25519.32|25641.11|25521.11|25637.51|25517.51|9
1636812680000|2021-11-13 14:11:20|25639.41|25519.41|25638.61|25518.61|25640.38|25520.38|25638.61|25518.61|10
1636812690000|2021-11-13 14:11:30|25638.9|25518.9|25641.5|25521.5|25641.84|25521.84|25638.83|25518.83|10
1636812700000|2021-11-13 14:11:40|25643.42|25523.42|25647.24|25527.24|25647.24|25527.24|25643.42|25523.42|10
1636812710000|2021-11-13 14:11:50|25649.66|25529.66|25654.37|25534.37|25654.37|25534.37|25649.66|25529.66|10
1636812720000|2021-11-13 14:12:00|25653.97|25533.97|25653.86|25533.86|25655.59|25535.59|25652.6|25532.6|10
1636812730000|2021-11-13 14:12:10|25653.08|25533.08|25653.71|25533.71|25654.12|25534.12|25652.94|25532.94|10
1636812740000|2021-11-13 14:12:20|25653.83|25533.83|25660.97|25540.97|25660.97|25540.97|25653.83|25533.83|10
1636812750000|2021-11-13 14:12:30|25660.4|25540.4|25661.95|25541.95|25662.81|25542.81|25660.4|25540.4|10
1636812760000|2021-11-13 14:12:40|25662.05|25542.05|25663.68|25543.68|25663.83|25543.83|25662.05|25542.05|9
1636812770000|2021-11-13 14:12:50|25665|25545|25667.76|25547.76|25667.76|25547.76|25665|25545|10
1636812780000|2021-11-13 14:13:00|25667.3|25547.3|25670.29|25550.29|25670.85|25550.85|25666.86|25546.86|10
1636812790000|2021-11-13 14:13:10|25670.44|25550.44|25682.1|25562.1|25682.1|25562.1|25670.44|25550.44|10
1636812800000|2021-11-13 14:13:20|25681.77|25561.77|25681.78|25561.78|25683.02|25563.02|25681.61|25561.61|10
1636812810000|2021-11-13 14:13:30|25680.51|25560.51|25683.49|25563.49|25683.49|25563.49|25679.54|25559.54|10
1636812820000|2021-11-13 14:13:40|25685.41|25565.41|25685.9|25565.9|25685.9|25565.9|25683.39|25563.39|10
1636812830000|2021-11-13 14:13:50|25686.23|25566.23|25695.83|25575.83|25697.1|25577.1|25686.23|25566.23|10
1636812840000|2021-11-13 14:14:00|25695.02|25575.02|25706.39|25586.39|25706.39|25586.39|25695.02|25575.02|10
1636812850000|2021-11-13 14:14:10|25707.81|25587.81|25714.36|25594.36|25714.36|25594.36|25707.81|25587.81|10
1636812860000|2021-11-13 14:14:20|25714.48|25594.48|25734.56|25614.56|25734.56|25614.56|25714.41|25594.41|10
1636812870000|2021-11-13 14:14:30|25735.43|25615.43|25741.04|25621.04|25741.04|25621.04|25734.66|25614.66|10
1636812880000|2021-11-13 14:14:40|25741.58|25621.58|25741.31|25621.31|25742.23|25622.23|25740.98|25620.98|10
1636812890000|2021-11-13 14:14:50|25740.99|25620.99|25738.41|25618.41|25740.99|25620.99|25737.92|25617.92|10
1636812900000|2021-11-13 14:15:00|25735.84|25615.84|25740.15|25620.15|25740.15|25620.15|25735.84|25615.84|10
1636812910000|2021-11-13 14:15:10|25738.35|25618.35|25741.37|25621.37|25742.91|25622.91|25738.35|25618.35|10
1636812920000|2021-11-13 14:15:20|25741.14|25621.14|25735.61|25615.61|25741.14|25621.14|25735.37|25615.37|10
1636812930000|2021-11-13 14:15:30|25734.86|25614.86|25730.35|25610.35|25734.86|25614.86|25730.35|25610.35|10
1636812940000|2021-11-13 14:15:40|25729.94|25609.94|25726.5|25606.5|25729.94|25609.94|25726.5|25606.5|10
1636812950000|2021-11-13 14:15:50|25725.76|25605.76|25725.01|25605.01|25727.78|25607.78|25724.79|25604.79|10
1636812960000|2021-11-13 14:16:00|25724.5|25604.5|25722.35|25602.35|25724.8|25604.8|25721.75|25601.75|10
1636812970000|2021-11-13 14:16:10|25722.25|25602.25|25718.46|25598.46|25722.25|25602.25|25718.43|25598.43|10
1636812980000|2021-11-13 14:16:20|25718.17|25598.17|25715.05|25595.05|25719.41|25599.41|25715.05|25595.05|10
1636812990000|2021-11-13 14:16:30|25714.38|25594.38|25710.24|25590.24|25714.38|25594.38|25709.13|25589.13|10
1636813000000|2021-11-13 14:16:40|25710.2|25590.2|25714.53|25594.53|25714.79|25594.79|25710.2|25590.2|10
1636813010000|2021-11-13 14:16:50|25714.55|25594.55|25715.28|25595.28|25715.9|25595.9|25714.55|25594.55|10
1636813020000|2021-11-13 14:17:00|25715.48|25595.48|25719.46|25599.46|25719.76|25599.76|25715.48|25595.48|10
1636813030000|2021-11-13 14:17:10|25718.73|25598.73|25720.01|25600.01|25720.1|25600.1|25717.71|25597.71|9
1636813040000|2021-11-13 14:17:20|25719.3|25599.3|25724.82|25604.82|25724.87|25604.87|25719.3|25599.3|10
1636813050000|2021-11-13 14:17:30|25723.44|25603.44|25722.01|25602.01|25723.81|25603.81|25722.01|25602.01|10
1636813060000|2021-11-13 14:17:40|25722.36|25602.36|25721.47|25601.47|25722.67|25602.67|25721.11|25601.11|10
1636813070000|2021-11-13 14:17:50|25721.38|25601.38|25722.23|25602.23|25722.92|25602.92|25720.49|25600.49|10
1636813080000|2021-11-13 14:18:00|25732.67|25612.67|25745.1|25625.1|25745.1|25625.1|25731.03|25611.03|10
1636813090000|2021-11-13 14:18:10|25743.14|25623.14|25743.39|25623.39|25747.25|25627.25|25742.41|25622.41|10
1636813100000|2021-11-13 14:18:20|25743.46|25623.46|25733.69|25613.69|25743.46|25623.46|25733.69|25613.69|10
1636813110000|2021-11-13 14:18:30|25733.58|25613.58|25729.67|25609.67|25733.58|25613.58|25729.67|25609.67|10
1636813120000|2021-11-13 14:18:40|25729|25609|25728.7|25608.7|25729.77|25609.77|25727.74|25607.74|10
1636813130000|2021-11-13 14:18:50|25728.15|25608.15|25728.6|25608.6|25728.6|25608.6|25725.27|25605.27|10
1636813140000|2021-11-13 14:19:00|25728.12|25608.12|25729.88|25609.88|25730.54|25610.54|25728.12|25608.12|10
1636813150000|2021-11-13 14:19:10|25729.03|25609.03|25731.13|25611.13|25731.13|25611.13|25728.93|25608.93|10
1636813160000|2021-11-13 14:19:20|25729.78|25609.78|25732.17|25612.17|25732.17|25612.17|25728.06|25608.06|10
1636813170000|2021-11-13 14:19:30|25730.51|25610.51|25725.85|25605.85|25730.51|25610.51|25725.85|25605.85|10
1636813180000|2021-11-13 14:19:40|25726.27|25606.27|25727.37|25607.37|25727.65|25607.65|25725.61|25605.61|10
1636813190000|2021-11-13 14:19:50|25727.98|25607.98|25726.73|25606.73|25727.98|25607.98|25725.8|25605.8|10
1636813200000|2021-11-13 14:20:00|25727.38|25607.38|25727.15|25607.15|25727.91|25607.91|25727.15|25607.15|10
1636813210000|2021-11-13 14:20:10|25727.21|25607.21|25726.82|25606.82|25728.41|25608.41|25726.82|25606.82|10
1636813220000|2021-11-13 14:20:20|25727.24|25607.24|25729.07|25609.07|25729.11|25609.11|25727.24|25607.24|10
1636813230000|2021-11-13 14:20:30|25727.83|25607.83|25723.19|25603.19|25727.83|25607.83|25723.19|25603.19|10
1636813240000|2021-11-13 14:20:40|25723.22|25603.22|25725.75|25605.75|25725.75|25605.75|25723.03|25603.03|10
1636813250000|2021-11-13 14:20:50|25725.43|25605.43|25721.26|25601.26|25726.25|25606.25|25721.26|25601.26|10
1636813260000|2021-11-13 14:21:00|25720.67|25600.67|25716.97|25596.97|25720.67|25600.67|25716.97|25596.97|10
1636813270000|2021-11-13 14:21:10|25717.23|25597.23|25714.36|25594.36|25717.25|25597.25|25713.65|25593.65|10
1636813280000|2021-11-13 14:21:20|25713.3|25593.3|25710.75|25590.75|25713.3|25593.3|25710.75|25590.75|10
1636813290000|2021-11-13 14:21:30|25709.7|25589.7|25703.91|25583.91|25709.7|25589.7|25703.91|25583.91|10
1636813300000|2021-11-13 14:21:40|25703.65|25583.65|25700.05|25580.05|25703.77|25583.77|25700.05|25580.05|10
1636813310000|2021-11-13 14:21:50|25699.34|25579.34|25695.28|25575.28|25699.34|25579.34|25695.28|25575.28|10
1636813320000|2021-11-13 14:22:00|25694.98|25574.98|25694.88|25574.88|25695.41|25575.41|25694.23|25574.23|10
1636813330000|2021-11-13 14:22:10|25694.66|25574.66|25695.29|25575.29|25695.29|25575.29|25693.52|25573.52|10
1636813340000|2021-11-13 14:22:20|25695.52|25575.52|25692.13|25572.13|25695.52|25575.52|25692.13|25572.13|10
1636813350000|2021-11-13 14:22:30|25692.37|25572.37|25695.86|25575.86|25695.86|25575.86|25692.19|25572.19|10
1636813360000|2021-11-13 14:22:40|25696.28|25576.28|25698.73|25578.73|25698.73|25578.73|25695.96|25575.96|10
1636813370000|2021-11-13 14:22:50|25698.91|25578.91|25702.08|25582.08|25702.08|25582.08|25698.23|25578.23|10
1636813380000|2021-11-13 14:23:00|25700.6|25580.6|25704.66|25584.66|25704.66|25584.66|25700.6|25580.6|10
1636813390000|2021-11-13 14:23:10|25704.93|25584.93|25708.04|25588.04|25708.09|25588.09|25704.91|25584.91|10
1636813400000|2021-11-13 14:23:20|25707.5|25587.5|25711.7|25591.7|25711.7|25591.7|25707.5|25587.5|10
1636813410000|2021-11-13 14:23:30|25711.49|25591.49|25715.59|25595.59|25715.65|25595.65|25711.49|25591.49|10
1636813420000|2021-11-13 14:23:40|25715.86|25595.86|25718.25|25598.25|25718.25|25598.25|25715.86|25595.86|10
1636813430000|2021-11-13 14:23:50|25718.51|25598.51|25728.34|25608.34|25728.34|25608.34|25718.51|25598.51|10
1636813440000|2021-11-13 14:24:00|25729.54|25609.54|25741.73|25621.73|25741.78|25621.78|25729.54|25609.54|10
1636813450000|2021-11-13 14:24:10|25741.57|25621.57|25742.44|25622.44|25742.56|25622.56|25741.55|25621.55|10
1636813460000|2021-11-13 14:24:20|25742.32|25622.32|25742.18|25622.18|25744.17|25624.17|25742.17|25622.17|10
1636813470000|2021-11-13 14:24:30|25740.85|25620.85|25749.19|25629.19|25749.67|25629.67|25740.48|25620.48|10
1636813480000|2021-11-13 14:24:40|25748.61|25628.61|25752.73|25632.73|25752.73|25632.73|25748.38|25628.38|10
1636813490000|2021-11-13 14:24:50|25751.8|25631.8|25754.14|25634.14|25754.14|25634.14|25751.72|25631.72|9
1636813500000|2021-11-13 14:25:00|25754.19|25634.19|25759.55|25639.55|25759.55|25639.55|25753.42|25633.42|9
1636813510000|2021-11-13 14:25:10|25760.45|25640.45|25768.59|25648.59|25768.59|25648.59|25760.45|25640.45|10
1636813520000|2021-11-13 14:25:20|25769.42|25649.42|25772|25652|25772|25652|25769.31|25649.31|10
1636813530000|2021-11-13 14:25:30|25772.31|25652.31|25783.59|25663.59|25783.59|25663.59|25772.18|25652.18|10
1636813540000|2021-11-13 14:25:40|25782.35|25662.35|25789.36|25669.36|25790.06|25670.06|25781.57|25661.57|10
1636813550000|2021-11-13 14:25:50|25789.89|25669.89|25801.7|25681.7|25802.37|25682.37|25789.89|25669.89|10
1636813560000|2021-11-13 14:26:00|25801.03|25681.03|25809.34|25689.34|25809.34|25689.34|25801.03|25681.03|10
1636813570000|2021-11-13 14:26:10|25813.1|25693.1|25820.85|25700.85|25821.55|25701.55|25813.1|25693.1|10
1636813580000|2021-11-13 14:26:20|25821.82|25701.82|25823.12|25703.12|25824.56|25704.56|25821.82|25701.82|10
1636813590000|2021-11-13 14:26:30|25821|25701|25810.7|25690.7|25821|25701|25809.72|25689.72|10
1636813600000|2021-11-13 14:26:40|25811.77|25691.77|25809.66|25689.66|25813.49|25693.49|25809.66|25689.66|10
1636813610000|2021-11-13 14:26:50|25809.6|25689.6|25809.8|25689.8|25810.17|25690.17|25808.59|25688.59|10
1636813620000|2021-11-13 14:27:00|25812.35|25692.35|25816.91|25696.91|25816.91|25696.91|25812.35|25692.35|10
1636813630000|2021-11-13 14:27:10|25816.43|25696.43|25821.2|25701.2|25821.2|25701.2|25813.38|25693.38|10
1636813640000|2021-11-13 14:27:20|25821.71|25701.71|25827.67|25707.67|25827.67|25707.67|25821.71|25701.71|10
1636813650000|2021-11-13 14:27:30|25825.63|25705.63|25827.4|25707.4|25829.72|25709.72|25822.12|25702.12|10
1636813660000|2021-11-13 14:27:40|25825.49|25705.49|25838.1|25718.1|25838.1|25718.1|25825.49|25705.49|10
1636813670000|2021-11-13 14:27:50|25838.28|25718.28|25844.61|25724.61|25845.91|25725.91|25838.28|25718.28|9
1636813680000|2021-11-13 14:28:00|25843.66|25723.66|25846.62|25726.62|25846.62|25726.62|25841.5|25721.5|10
1636813690000|2021-11-13 14:28:10|25845.95|25725.95|25849.39|25729.39|25849.87|25729.87|25845.95|25725.95|10
1636813700000|2021-11-13 14:28:20|25850.95|25730.95|25842.49|25722.49|25851.46|25731.46|25842.49|25722.49|9
1636813710000|2021-11-13 14:28:30|25842.06|25722.06|25835.27|25715.27|25842.06|25722.06|25835.27|25715.27|10
1636813720000|2021-11-13 14:28:40|25833.59|25713.59|25832.03|25712.03|25833.59|25713.59|25828.3|25708.3|10
1636813730000|2021-11-13 14:28:50|25831.29|25711.29|25828.96|25708.96|25832.69|25712.69|25828.29|25708.29|10
1636813740000|2021-11-13 14:29:00|25827.3|25707.3|25823.18|25703.18|25827.3|25707.3|25823.18|25703.18|10
1636813750000|2021-11-13 14:29:10|25823.05|25703.05|25822.58|25702.58|25823.05|25703.05|25819|25699|10
1636813760000|2021-11-13 14:29:20|25822.66|25702.66|25833.25|25713.25|25834.21|25714.21|25822.66|25702.66|10
1636813770000|2021-11-13 14:29:30|25833.24|25713.24|25833.96|25713.96|25835.96|25715.96|25833.16|25713.16|10
1636813780000|2021-11-13 14:29:40|25833.3|25713.3|25838.68|25718.68|25839.47|25719.47|25833.3|25713.3|10
1636813790000|2021-11-13 14:29:50|25839.01|25719.01|25840.63|25720.63|25840.83|25720.83|25834.11|25714.11|10
1636813800000|2021-11-13 14:30:00|25840.91|25720.91|25849.05|25729.05|25849.49|25729.49|25840.91|25720.91|10
1636813810000|2021-11-13 14:30:10|25849.23|25729.23|25851.35|25731.35|25851.57|25731.57|25848.71|25728.71|10
1636813820000|2021-11-13 14:30:20|25852.47|25732.47|25859.75|25739.75|25859.75|25739.75|25852.47|25732.47|10
1636813830000|2021-11-13 14:30:30|25860.1|25740.1|25859.97|25739.97|25864.82|25744.82|25859.5|25739.5|10
1636813840000|2021-11-13 14:30:40|25859.08|25739.08|25853|25733|25859.08|25739.08|25853|25733|10
1636813850000|2021-11-13 14:30:50|25851.86|25731.86|25839.95|25719.95|25851.86|25731.86|25839.95|25719.95|10
1636813860000|2021-11-13 14:31:00|25839.01|25719.01|25827|25707|25839.01|25719.01|25827|25707|10
1636813870000|2021-11-13 14:31:10|25826.59|25706.59|25821.4|25701.4|25826.59|25706.59|25820.66|25700.66|10
1636813880000|2021-11-13 14:31:20|25820.44|25700.44|25818.16|25698.16|25821.48|25701.48|25818.03|25698.03|10
1636813890000|2021-11-13 14:31:30|25819.58|25699.58|25824.31|25704.31|25824.66|25704.66|25819.58|25699.58|10
1636813900000|2021-11-13 14:31:40|25824.95|25704.95|25823.62|25703.62|25825.73|25705.73|25823.62|25703.62|10
1636813910000|2021-11-13 14:31:50|25823.18|25703.18|25824.46|25704.46|25824.46|25704.46|25821.25|25701.25|10
1636813920000|2021-11-13 14:32:00|25826.14|25706.14|25824.18|25704.18|25826.81|25706.81|25823.92|25703.92|10
1636813930000|2021-11-13 14:32:10|25824.43|25704.43|25825.18|25705.18|25825.18|25705.18|25823.41|25703.41|10
1636813940000|2021-11-13 14:32:20|25825.25|25705.25|25829.08|25709.08|25829.08|25709.08|25824.79|25704.79|10
1636813950000|2021-11-13 14:32:30|25828.32|25708.32|25829.72|25709.72|25830.34|25710.34|25828.32|25708.32|10
1636813960000|2021-11-13 14:32:40|25829.78|25709.78|25827.23|25707.23|25829.78|25709.78|25827.2|25707.2|10
1636813970000|2021-11-13 14:32:50|25827.19|25707.19|25827.61|25707.61|25827.61|25707.61|25826.18|25706.18|10
1636813980000|2021-11-13 14:33:00|25826.08|25706.08|25828.4|25708.4|25828.4|25708.4|25826.08|25706.08|10
1636813990000|2021-11-13 14:33:10|25828.35|25708.35|25830.43|25710.43|25830.43|25710.43|25828.18|25708.18|10
1636814000000|2021-11-13 14:33:20|25829.9|25709.9|25830.26|25710.26|25830.26|25710.26|25828.95|25708.95|10
1636814010000|2021-11-13 14:33:30|25831.19|25711.19|25829.36|25709.36|25831.29|25711.29|25829.36|25709.36|10
1636814020000|2021-11-13 14:33:40|25829.7|25709.7|25831.33|25711.33|25831.33|25711.33|25829.46|25709.46|9
1636814030000|2021-11-13 14:33:50|25830.4|25710.4|25831.94|25711.94|25832.09|25712.09|25829.8|25709.8|10
1636814040000|2021-11-13 14:34:00|25831.92|25711.92|25834.17|25714.17|25834.33|25714.33|25831.69|25711.69|10
1636814050000|2021-11-13 14:34:10|25833.41|25713.41|25834.17|25714.17|25835.04|25715.04|25833.41|25713.41|10
1636814060000|2021-11-13 14:34:20|25834.59|25714.59|25837.72|25717.72|25837.91|25717.91|25834.59|25714.59|10
1636814070000|2021-11-13 14:34:30|25837.12|25717.12|25839.94|25719.94|25840.25|25720.25|25837.12|25717.12|9
1636814080000|2021-11-13 14:34:40|25841.01|25721.01|25845.57|25725.57|25845.95|25725.95|25841.01|25721.01|10
1636814090000|2021-11-13 14:34:50|25845.98|25725.98|25849.19|25729.19|25849.33|25729.33|25845.05|25725.05|10
1636814100000|2021-11-13 14:35:00|25848.29|25728.29|25852.23|25732.23|25852.43|25732.43|25847.96|25727.96|10
1636814110000|2021-11-13 14:35:10|25852.78|25732.78|25856.37|25736.37|25856.37|25736.37|25852.4|25732.4|10
1636814120000|2021-11-13 14:35:20|25855.93|25735.93|25856.96|25736.96|25858.51|25738.51|25855.93|25735.93|10
1636814130000|2021-11-13 14:35:30|25856.6|25736.6|25854.3|25734.3|25857.08|25737.08|25854.3|25734.3|10
1636814140000|2021-11-13 14:35:40|25853.61|25733.61|25849.18|25729.18|25853.61|25733.61|25848.59|25728.59|9
1636814150000|2021-11-13 14:35:50|25848.96|25728.96|25849.79|25729.79|25849.79|25729.79|25847.98|25727.98|10
1636814160000|2021-11-13 14:36:00|25850.51|25730.51|25853.9|25733.9|25853.9|25733.9|25850.2|25730.2|9
1636814170000|2021-11-13 14:36:10|25854.17|25734.17|25854.04|25734.04|25854.17|25734.17|25852.6|25732.6|10
1636814180000|2021-11-13 14:36:20|25853.91|25733.91|25855.48|25735.48|25855.59|25735.59|25853.91|25733.91|10
1636814190000|2021-11-13 14:36:30|25855.76|25735.76|25855.71|25735.71|25856.27|25736.27|25854.8|25734.8|10
1636814200000|2021-11-13 14:36:40|25855.39|25735.39|25856.16|25736.16|25856.84|25736.84|25854.94|25734.94|10
1636814210000|2021-11-13 14:36:50|25855.85|25735.85|25856.02|25736.02|25857.34|25737.34|25855.36|25735.36|10
1636814220000|2021-11-13 14:37:00|25855.95|25735.95|25855.55|25735.55|25856.36|25736.36|25855.1|25735.1|10
1636814230000|2021-11-13 14:37:10|25855.52|25735.52|25853.6|25733.6|25855.52|25735.52|25853.03|25733.03|10
1636814240000|2021-11-13 14:37:20|25852.95|25732.95|25854.94|25734.94|25854.94|25734.94|25852.71|25732.71|10
1636814250000|2021-11-13 14:37:30|25855.7|25735.7|25859|25739|25859.31|25739.31|25855.7|25735.7|10
1636814260000|2021-11-13 14:37:40|25862.2|25742.2|25862.54|25742.54|25865.79|25745.79|25862.2|25742.2|10
1636814270000|2021-11-13 14:37:50|25862.09|25742.09|25859.32|25739.32|25862.64|25742.64|25859.32|25739.32|10
1636814280000|2021-11-13 14:38:00|25859.81|25739.81|25851.95|25731.95|25859.81|25739.81|25851.95|25731.95|10
1636814290000|2021-11-13 14:38:10|25851.1|25731.1|25849.91|25729.91|25851.8|25731.8|25849.43|25729.43|10
1636814300000|2021-11-13 14:38:20|25849.41|25729.41|25848.35|25728.35|25849.82|25729.82|25848.35|25728.35|10
1636814310000|2021-11-13 14:38:30|25847.75|25727.75|25849.15|25729.15|25849.15|25729.15|25847.75|25727.75|10
1636814320000|2021-11-13 14:38:40|25849.42|25729.42|25852.44|25732.44|25852.44|25732.44|25849.42|25729.42|10
1636814330000|2021-11-13 14:38:50|25852.37|25732.37|25858.48|25738.48|25858.48|25738.48|25851.53|25731.53|10
1636814340000|2021-11-13 14:39:00|25859.06|25739.06|25865.94|25745.94|25865.94|25745.94|25859.06|25739.06|10
1636814350000|2021-11-13 14:39:10|25867.2|25747.2|25873.45|25753.45|25873.59|25753.59|25867.2|25747.2|9
1636814360000|2021-11-13 14:39:20|25876.41|25756.41|25885.77|25765.77|25886.06|25766.06|25876.41|25756.41|9
1636814370000|2021-11-13 14:39:30|25885.49|25765.49|25886.63|25766.63|25886.63|25766.63|25884.43|25764.43|10
1636814380000|2021-11-13 14:39:40|25886.72|25766.72|25887.33|25767.33|25887.54|25767.54|25886.72|25766.72|9
1636814390000|2021-11-13 14:39:50|25886.55|25766.55|25886.06|25766.06|25887.3|25767.3|25884.08|25764.08|10
1636814400000|2021-11-13 14:40:00|25886.54|25766.54|25885.39|25765.39|25886.99|25766.99|25885.39|25765.39|10
1636814410000|2021-11-13 14:40:10|25885.6|25765.6|25888.91|25768.91|25889.72|25769.72|25885.6|25765.6|9
1636814420000|2021-11-13 14:40:20|25889.74|25769.74|25901.23|25781.23|25901.23|25781.23|25889.74|25769.74|10
1636814430000|2021-11-13 14:40:30|25903.77|25783.77|25908.89|25788.89|25908.89|25788.89|25903.77|25783.77|10
1636814440000|2021-11-13 14:40:40|25908.31|25788.31|25910.68|25790.68|25910.68|25790.68|25907.94|25787.94|10
1636814450000|2021-11-13 14:40:50|25910.95|25790.95|25912.9|25792.9|25912.9|25792.9|25910.64|25790.64|10
1636814460000|2021-11-13 14:41:00|25912.83|25792.83|25917.04|25797.04|25917.04|25797.04|25912.72|25792.72|10
1636814470000|2021-11-13 14:41:10|25916.54|25796.54|25924.98|25804.98|25924.98|25804.98|25916.54|25796.54|10
1636814480000|2021-11-13 14:41:20|25924.35|25804.35|25928.33|25808.33|25929.72|25809.72|25924.35|25804.35|10
1636814490000|2021-11-13 14:41:30|25927.98|25807.98|25943.96|25823.96|25943.96|25823.96|25927.98|25807.98|10
1636814500000|2021-11-13 14:41:40|25946.55|25826.55|25941.77|25821.77|25947.41|25827.41|25941.47|25821.47|10
1636814510000|2021-11-13 14:41:50|25943.8|25823.8|25947.72|25827.72|25947.72|25827.72|25943.8|25823.8|10
1636814520000|2021-11-13 14:42:00|25947.74|25827.74|25950.18|25830.18|25950.29|25830.29|25947.74|25827.74|10
1636814530000|2021-11-13 14:42:10|25949.79|25829.79|25963.63|25843.63|25963.63|25843.63|25949.79|25829.79|10
1636814540000|2021-11-13 14:42:20|25963.39|25843.39|25967.12|25847.12|25967.45|25847.45|25962.71|25842.71|10
1636814550000|2021-11-13 14:42:30|25968.94|25848.94|25965.65|25845.65|25968.94|25848.94|25963.34|25843.34|10
1636814560000|2021-11-13 14:42:40|25965.42|25845.42|25970.44|25850.44|25970.44|25850.44|25965.4|25845.4|10
1636814570000|2021-11-13 14:42:50|25971.01|25851.01|25970.71|25850.71|25971.01|25851.01|25969.12|25849.12|10
1636814580000|2021-11-13 14:43:00|25970.46|25850.46|25973.9|25853.9|25974.08|25854.08|25970.46|25850.46|9
1636814590000|2021-11-13 14:43:10|25974.06|25854.06|25971.16|25851.16|25974.06|25854.06|25971.12|25851.12|10
1636814600000|2021-11-13 14:43:20|25970.55|25850.55|25970.87|25850.87|25971.57|25851.57|25970.55|25850.55|10
1636814610000|2021-11-13 14:43:30|25971.34|25851.34|25970.85|25850.85|25971.34|25851.34|25968.97|25848.97|10
1636814620000|2021-11-13 14:43:40|25969.7|25849.7|25961.41|25841.41|25969.7|25849.7|25961.41|25841.41|10
1636814630000|2021-11-13 14:43:50|25961.55|25841.55|25957.99|25837.99|25961.55|25841.55|25957.04|25837.04|10
1636814640000|2021-11-13 14:44:00|25957.87|25837.87|25947.59|25827.59|25957.87|25837.87|25945.74|25825.74|10
1636814650000|2021-11-13 14:44:10|25947.54|25827.54|25948.82|25828.82|25949.58|25829.58|25947.54|25827.54|10
1636814660000|2021-11-13 14:44:20|25947.79|25827.79|25943.94|25823.94|25948.82|25828.82|25943.94|25823.94|10
1636814670000|2021-11-13 14:44:30|25944.13|25824.13|25945.32|25825.32|25945.32|25825.32|25943.99|25823.99|10
1636814680000|2021-11-13 14:44:40|25945.01|25825.01|25935.92|25815.92|25945.96|25825.96|25935.92|25815.92|10
1636814690000|2021-11-13 14:44:50|25934.71|25814.71|25930.53|25810.53|25934.71|25814.71|25930.53|25810.53|9
1636814700000|2021-11-13 14:45:00|25929.83|25809.83|25922.26|25802.26|25929.83|25809.83|25922.26|25802.26|9
1636814710000|2021-11-13 14:45:10|25921.39|25801.39|25925.8|25805.8|25926.14|25806.14|25921.39|25801.39|10
1636814720000|2021-11-13 14:45:20|25926.09|25806.09|25927.89|25807.89|25928.42|25808.42|25924.77|25804.77|10
1636814730000|2021-11-13 14:45:30|25927.19|25807.19|25927.4|25807.4|25927.93|25807.93|25926.83|25806.83|10
1636814740000|2021-11-13 14:45:40|25927.26|25807.26|25926.1|25806.1|25928.08|25808.08|25925.86|25805.86|10
1636814750000|2021-11-13 14:45:50|25924.91|25804.91|25922.62|25802.62|25924.94|25804.94|25922.62|25802.62|10
1636814760000|2021-11-13 14:46:00|25922.1|25802.1|25921.63|25801.63|25923.07|25803.07|25921.21|25801.21|10
1636814770000|2021-11-13 14:46:10|25920.29|25800.29|25916.59|25796.59|25920.29|25800.29|25915.57|25795.57|10
1636814780000|2021-11-13 14:46:20|25916|25796|25911.44|25791.44|25916|25796|25911.27|25791.27|10
1636814790000|2021-11-13 14:46:30|25911.47|25791.47|25912.68|25792.68|25913.02|25793.02|25910.29|25790.29|10
1636814800000|2021-11-13 14:46:40|25912.15|25792.15|25915.61|25795.61|25916.38|25796.38|25912.15|25792.15|10
1636814810000|2021-11-13 14:46:50|25914.85|25794.85|25912.56|25792.56|25915.61|25795.61|25912.17|25792.17|10
1636814820000|2021-11-13 14:47:00|25912.42|25792.42|25910.78|25790.78|25912.42|25792.42|25910.31|25790.31|10
1636814830000|2021-11-13 14:47:10|25910.62|25790.62|25905.84|25785.84|25910.62|25790.62|25905.84|25785.84|9
1636814840000|2021-11-13 14:47:20|25905.35|25785.35|25902.31|25782.31|25905.35|25785.35|25901.14|25781.14|8
1636814850000|2021-11-13 14:47:30|25901.35|25781.35|25902.66|25782.66|25903.95|25783.95|25901.35|25781.35|10
1636814860000|2021-11-13 14:47:40|25902.39|25782.39|25898.45|25778.45|25902.39|25782.39|25898.45|25778.45|9
1636814870000|2021-11-13 14:47:50|25899.57|25779.57|25897.06|25777.06|25900.23|25780.23|25897.06|25777.06|10
1636814880000|2021-11-13 14:48:00|25897.01|25777.01|25897.41|25777.41|25897.87|25777.87|25895.7|25775.7|10
1636814890000|2021-11-13 14:48:10|25896.57|25776.57|25895.72|25775.72|25897.9|25777.9|25895.72|25775.72|10
1636814900000|2021-11-13 14:48:20|25894.86|25774.86|25895.51|25775.51|25896.78|25776.78|25894.86|25774.86|10
1636814910000|2021-11-13 14:48:30|25888.66|25768.66|25884.65|25764.65|25889.66|25769.66|25884.65|25764.65|10
1636814920000|2021-11-13 14:48:40|25884.56|25764.56|25877.48|25757.48|25884.56|25764.56|25876.89|25756.89|10
1636814930000|2021-11-13 14:48:50|25875.53|25755.53|25863.33|25743.33|25876.55|25756.55|25863.19|25743.19|10
1636814940000|2021-11-13 14:49:00|25863.41|25743.41|25849.16|25729.16|25863.41|25743.41|25849.16|25729.16|10
1636814950000|2021-11-13 14:49:10|25846.57|25726.57|25844.51|25724.51|25846.57|25726.57|25844.51|25724.51|10
1636814960000|2021-11-13 14:49:20|25844.14|25724.14|25841.51|25721.51|25844.14|25724.14|25841.01|25721.01|10
1636814970000|2021-11-13 14:49:30|25840.82|25720.82|25843.58|25723.58|25844.11|25724.11|25840.82|25720.82|9
1636814980000|2021-11-13 14:49:40|25844.53|25724.53|25838.99|25718.99|25845.6|25725.6|25838.99|25718.99|10
1636814990000|2021-11-13 14:49:50|25837.59|25717.59|25832.66|25712.66|25837.89|25717.89|25832.66|25712.66|10
1636815000000|2021-11-13 14:50:00|25832.65|25712.65|25828.67|25708.67|25832.65|25712.65|25828.67|25708.67|9
1636815010000|2021-11-13 14:50:10|25828.74|25708.74|25828.2|25708.2|25829.06|25709.06|25827.64|25707.64|10
1636815020000|2021-11-13 14:50:20|25828.42|25708.42|25827.78|25707.78|25829.35|25709.35|25827.51|25707.51|10
1636815030000|2021-11-13 14:50:30|25825.78|25705.78|25823.77|25703.77|25825.78|25705.78|25823.77|25703.77|10
1636815040000|2021-11-13 14:50:40|25823.09|25703.09|25823.95|25703.95|25824.47|25704.47|25822.32|25702.32|10
1636815050000|2021-11-13 14:50:50|25823.79|25703.79|25821.73|25701.73|25823.8|25703.8|25820.88|25700.88|10
1636815060000|2021-11-13 14:51:00|25822.14|25702.14|25821.87|25701.87|25822.3|25702.3|25821.06|25701.06|10
1636815070000|2021-11-13 14:51:10|25822.51|25702.51|25824.92|25704.92|25824.92|25704.92|25819.58|25699.58|10
1636815080000|2021-11-13 14:51:20|25824.75|25704.75|25834.69|25714.69|25834.69|25714.69|25824.75|25704.75|10
1636815090000|2021-11-13 14:51:30|25834.31|25714.31|25841.3|25721.3|25841.3|25721.3|25834.31|25714.31|10
1636815100000|2021-11-13 14:51:40|25843.26|25723.26|25849.62|25729.62|25849.62|25729.62|25842.95|25722.95|9
1636815110000|2021-11-13 14:51:50|25851.37|25731.37|25858.76|25738.76|25858.76|25738.76|25851.37|25731.37|10
1636815120000|2021-11-13 14:52:00|25858.85|25738.85|25856.77|25736.77|25860.89|25740.89|25856.31|25736.31|10
1636815130000|2021-11-13 14:52:10|25856.3|25736.3|25850.39|25730.39|25856.3|25736.3|25849.67|25729.67|10
1636815140000|2021-11-13 14:52:20|25850.27|25730.27|25849.52|25729.52|25850.41|25730.41|25847.76|25727.76|10
1636815150000|2021-11-13 14:52:30|25849.43|25729.43|25851.98|25731.98|25852.4|25732.4|25849.43|25729.43|10
1636815160000|2021-11-13 14:52:40|25852.22|25732.22|25852.94|25732.94|25853.16|25733.16|25848.85|25728.85|10
1636815170000|2021-11-13 14:52:50|25853.41|25733.41|25861.47|25741.47|25863.11|25743.11|25853.41|25733.41|10
1636815180000|2021-11-13 14:53:00|25859.31|25739.31|25874.92|25754.92|25875.13|25755.13|25859.31|25739.31|10
1636815190000|2021-11-13 14:53:10|25875.74|25755.74|25872.87|25752.87|25878.53|25758.53|25872.87|25752.87|10
1636815200000|2021-11-13 14:53:20|25872.71|25752.71|25863.51|25743.51|25872.79|25752.79|25862.93|25742.93|10
1636815210000|2021-11-13 14:53:30|25861.07|25741.07|25858.09|25738.09|25861.07|25741.07|25858.09|25738.09|10
1636815220000|2021-11-13 14:53:40|25858.88|25738.88|25864.35|25744.35|25864.35|25744.35|25858.88|25738.88|10
1636815230000|2021-11-13 14:53:50|25863.74|25743.74|25863.31|25743.31|25864.8|25744.8|25863.31|25743.31|10
1636815240000|2021-11-13 14:54:00|25863.02|25743.02|25860.91|25740.91|25864.12|25744.12|25860.76|25740.76|10
1636815250000|2021-11-13 14:54:10|25861.03|25741.03|25858.34|25738.34|25862.68|25742.68|25858.34|25738.34|10
1636815260000|2021-11-13 14:54:20|25858.32|25738.32|25851.69|25731.69|25858.32|25738.32|25851.69|25731.69|10
1636815270000|2021-11-13 14:54:30|25851.71|25731.71|25842.75|25722.75|25851.71|25731.71|25842.19|25722.19|10
1636815280000|2021-11-13 14:54:40|25842.95|25722.95|25841.39|25721.39|25842.95|25722.95|25841.39|25721.39|10
1636815290000|2021-11-13 14:54:50|25840.98|25720.98|25840.61|25720.61|25842.36|25722.36|25840.04|25720.04|10
1636815300000|2021-11-13 14:55:00|25840.52|25720.52|25840.97|25720.97|25841.8|25721.8|25840.15|25720.15|10
1636815310000|2021-11-13 14:55:10|25842.02|25722.02|25854.63|25734.63|25854.63|25734.63|25842.02|25722.02|10
1636815320000|2021-11-13 14:55:20|25854.17|25734.17|25860.81|25740.81|25860.81|25740.81|25854.17|25734.17|10
1636815330000|2021-11-13 14:55:30|25860.79|25740.79|25868.21|25748.21|25868.21|25748.21|25860.79|25740.79|10
1636815340000|2021-11-13 14:55:40|25868.98|25748.98|25874|25754|25874|25754|25868.98|25748.98|10
1636815350000|2021-11-13 14:55:50|25873.3|25753.3|25873.08|25753.08|25873.35|25753.35|25872.29|25752.29|10
1636815360000|2021-11-13 14:56:00|25873.57|25753.57|25876.3|25756.3|25876.3|25756.3|25873.57|25753.57|10
1636815370000|2021-11-13 14:56:10|25876.17|25756.17|25879.75|25759.75|25879.75|25759.75|25876.17|25756.17|10
1636815380000|2021-11-13 14:56:20|25878.78|25758.78|25884.42|25764.42|25884.42|25764.42|25878.78|25758.78|10
1636815390000|2021-11-13 14:56:30|25884.31|25764.31|25884.69|25764.69|25884.75|25764.75|25883.57|25763.57|9
1636815400000|2021-11-13 14:56:40|25885.46|25765.46|25889.61|25769.61|25889.61|25769.61|25885.46|25765.46|9
1636815410000|2021-11-13 14:56:50|25889.12|25769.12|25893.03|25773.03|25893.03|25773.03|25889.12|25769.12|10
1636815420000|2021-11-13 14:57:00|25894.24|25774.24|25899.81|25779.81|25899.81|25779.81|25894.24|25774.24|10
1636815430000|2021-11-13 14:57:10|25900.77|25780.77|25902.56|25782.56|25903.09|25783.09|25900.77|25780.77|10
1636815440000|2021-11-13 14:57:20|25902.83|25782.83|25905.32|25785.32|25906.42|25786.42|25902.83|25782.83|10
1636815450000|2021-11-13 14:57:30|25906.99|25786.99|25906.91|25786.91|25907.59|25787.59|25906.54|25786.54|8
1636815460000|2021-11-13 14:57:40|25906.67|25786.67|25902.82|25782.82|25907.49|25787.49|25902.82|25782.82|10
1636815470000|2021-11-13 14:57:50|25902|25782|25901.24|25781.24|25902|25782|25899.6|25779.6|9
1636815480000|2021-11-13 14:58:00|25901.01|25781.01|25893.99|25773.99|25901.01|25781.01|25893.99|25773.99|10
1636815490000|2021-11-13 14:58:10|25894.38|25774.38|25891.81|25771.81|25894.38|25774.38|25891.79|25771.79|10
1636815500000|2021-11-13 14:58:20|25892.34|25772.34|25899.81|25779.81|25899.81|25779.81|25892.04|25772.04|10
1636815510000|2021-11-13 14:58:30|25898.75|25778.75|25899.23|25779.23|25899.23|25779.23|25898.26|25778.26|10
1636815520000|2021-11-13 14:58:40|25898.77|25778.77|25904.96|25784.96|25904.96|25784.96|25898.77|25778.77|10
1636815530000|2021-11-13 14:58:50|25904.83|25784.83|25908.01|25788.01|25908.01|25788.01|25904.45|25784.45|10
1636815540000|2021-11-13 14:59:00|25908.2|25788.2|25914.99|25794.99|25914.99|25794.99|25908.2|25788.2|10
1636815550000|2021-11-13 14:59:10|25915.55|25795.55|25920.83|25800.83|25920.83|25800.83|25915.55|25795.55|10
1636815560000|2021-11-13 14:59:20|25920.74|25800.74|25920.02|25800.02|25921.08|25801.08|25920.02|25800.02|9
1636815570000|2021-11-13 14:59:30|25919.86|25799.86|25918.25|25798.25|25919.86|25799.86|25918.11|25798.11|10
1636815580000|2021-11-13 14:59:40|25917.54|25797.54|25917.55|25797.55|25917.77|25797.77|25916.35|25796.35|10
1636815590000|2021-11-13 14:59:50|25916.61|25796.61|25915.96|25795.96|25916.75|25796.75|25915.93|25795.93|10
1636815600000|2021-11-13 15:00:00|25915.91|25795.91|25920.81|25800.81|25920.81|25800.81|25915.69|25795.69|10
1636815610000|2021-11-13 15:00:10|25921.28|25801.28|25924.45|25804.45|25924.45|25804.45|25921.28|25801.28|10
1636815620000|2021-11-13 15:00:20|25924.46|25804.46|25932.14|25812.14|25933.58|25813.58|25924.46|25804.46|10
1636815630000|2021-11-13 15:00:30|25931.37|25811.37|25930.46|25810.46|25931.37|25811.37|25928.66|25808.66|10
1636815640000|2021-11-13 15:00:40|25929.54|25809.54|25932.85|25812.85|25932.85|25812.85|25928.93|25808.93|10
1636815650000|2021-11-13 15:00:50|25932.88|25812.88|25934.9|25814.9|25935.02|25815.02|25932.88|25812.88|10
1636815660000|2021-11-13 15:01:00|25934.85|25814.85|25935.8|25815.8|25936.24|25816.24|25932.75|25812.75|10
1636815670000|2021-11-13 15:01:10|25935.86|25815.86|25936.52|25816.52|25936.52|25816.52|25933.08|25813.08|10
1636815680000|2021-11-13 15:01:20|25936.78|25816.78|25938.27|25818.27|25939.55|25819.55|25936.78|25816.78|10
1636815690000|2021-11-13 15:01:30|25937.15|25817.15|25938.78|25818.78|25939.5|25819.5|25936.93|25816.93|9
1636815700000|2021-11-13 15:01:40|25940.4|25820.4|25941.14|25821.14|25942.24|25822.24|25940.4|25820.4|10
1636815710000|2021-11-13 15:01:50|25940.48|25820.48|25937.94|25817.94|25940.48|25820.48|25937.94|25817.94|10
1636815720000|2021-11-13 15:02:00|25936.48|25816.48|25932.89|25812.89|25936.53|25816.53|25932.7|25812.7|10
1636815730000|2021-11-13 15:02:10|25932.94|25812.94|25933.3|25813.3|25933.3|25813.3|25931.42|25811.42|10
1636815740000|2021-11-13 15:02:20|25933.35|25813.35|25934.71|25814.71|25934.71|25814.71|25932.99|25812.99|8
1636815750000|2021-11-13 15:02:30|25933.98|25813.98|25930.94|25810.94|25933.99|25813.99|25930.94|25810.94|10
1636815760000|2021-11-13 15:02:40|25929.72|25809.72|25925.2|25805.2|25929.72|25809.72|25925.2|25805.2|9
1636815770000|2021-11-13 15:02:50|25924.45|25804.45|25919.28|25799.28|25924.45|25804.45|25919.24|25799.24|10
1636815780000|2021-11-13 15:03:00|25919.2|25799.2|25914.29|25794.29|25919.2|25799.2|25914.29|25794.29|10
1636815790000|2021-11-13 15:03:10|25914.61|25794.61|25911.42|25791.42|25914.61|25794.61|25911.42|25791.42|10
1636815800000|2021-11-13 15:03:20|25912.19|25792.19|25916.78|25796.78|25916.78|25796.78|25912.02|25792.02|10
1636815810000|2021-11-13 15:03:30|25917.1|25797.1|25916.66|25796.66|25917.8|25797.8|25916.51|25796.51|10
1636815820000|2021-11-13 15:03:40|25911.86|25791.86|25907.53|25787.53|25911.86|25791.86|25907.53|25787.53|10
1636815830000|2021-11-13 15:03:50|25906.7|25786.7|25908.41|25788.41|25908.41|25788.41|25906.4|25786.4|10
1636815840000|2021-11-13 15:04:00|25907.25|25787.25|25906.72|25786.72|25909.13|25789.13|25906.57|25786.57|10
1636815850000|2021-11-13 15:04:10|25908.06|25788.06|25912.12|25792.12|25912.12|25792.12|25908.06|25788.06|10
1636815860000|2021-11-13 15:04:20|25912.14|25792.14|25916.23|25796.23|25917.16|25797.16|25912.14|25792.14|10
1636815870000|2021-11-13 15:04:30|25915.83|25795.83|25916.39|25796.39|25916.48|25796.48|25915.65|25795.65|9
1636815880000|2021-11-13 15:04:40|25917.08|25797.08|25918.86|25798.86|25919.88|25799.88|25917.08|25797.08|10
1636815890000|2021-11-13 15:04:50|25919.33|25799.33|25928.6|25808.6|25929.45|25809.45|25919.33|25799.33|10
1636815900000|2021-11-13 15:05:00|25928.21|25808.21|25931.99|25811.99|25932.99|25812.99|25927.74|25807.74|10
1636815910000|2021-11-13 15:05:10|25932.11|25812.11|25925.37|25805.37|25932.11|25812.11|25925.37|25805.37|9
1636815920000|2021-11-13 15:05:20|25924.26|25804.26|25928.26|25808.26|25928.26|25808.26|25924.26|25804.26|10
1636815930000|2021-11-13 15:05:30|25927.51|25807.51|25926.6|25806.6|25927.51|25807.51|25926.22|25806.22|10
1636815940000|2021-11-13 15:05:40|25927.14|25807.14|25927.27|25807.27|25927.8|25807.8|25927.14|25807.14|10
1636815950000|2021-11-13 15:05:50|25927.5|25807.5|25920.66|25800.66|25927.5|25807.5|25920.66|25800.66|10
1636815960000|2021-11-13 15:06:00|25918.75|25798.75|25919.59|25799.59|25919.59|25799.59|25915.89|25795.89|10
1636815970000|2021-11-13 15:06:10|25921.73|25801.73|25927.89|25807.89|25927.89|25807.89|25921.73|25801.73|10
1636815980000|2021-11-13 15:06:20|25928.24|25808.24|25932.38|25812.38|25932.38|25812.38|25928.24|25808.24|8
1636815990000|2021-11-13 15:06:30|25931.22|25811.22|25932.73|25812.73|25932.73|25812.73|25930.77|25810.77|10
1636816000000|2021-11-13 15:06:40|25932.9|25812.9|25934.05|25814.05|25934.77|25814.77|25932.9|25812.9|10
1636816010000|2021-11-13 15:06:50|25932.7|25812.7|25926.79|25806.79|25932.7|25812.7|25926.79|25806.79|9
1636816020000|2021-11-13 15:07:00|25927.01|25807.01|25925.66|25805.66|25927.43|25807.43|25925.33|25805.33|10
1636816030000|2021-11-13 15:07:10|25924.81|25804.81|25921.74|25801.74|25924.97|25804.97|25921.74|25801.74|10
1636816040000|2021-11-13 15:07:20|25921.71|25801.71|25920.99|25800.99|25922.03|25802.03|25920.99|25800.99|10
1636816050000|2021-11-13 15:07:30|25919.37|25799.37|25918.56|25798.56|25919.37|25799.37|25918.56|25798.56|8
1636816060000|2021-11-13 15:07:40|25918.06|25798.06|25912.03|25792.03|25918.06|25798.06|25912.03|25792.03|10
1636816070000|2021-11-13 15:07:50|25912.93|25792.93|25910.46|25790.46|25912.93|25792.93|25910.46|25790.46|9
1636816080000|2021-11-13 15:08:00|25906.76|25786.76|25904.74|25784.74|25907.68|25787.68|25903.93|25783.93|10
1636816090000|2021-11-13 15:08:10|25902.49|25782.49|25894.35|25774.35|25902.49|25782.49|25894.35|25774.35|10
1636816100000|2021-11-13 15:08:20|25893.94|25773.94|25893.59|25773.59|25894.4|25774.4|25890.06|25770.06|10
1636816110000|2021-11-13 15:08:30|25890.72|25770.72|25888.46|25768.46|25892.54|25772.54|25888.18|25768.18|9
1636816120000|2021-11-13 15:08:40|25888.74|25768.74|25891.3|25771.3|25891.3|25771.3|25888.74|25768.74|10
1636816130000|2021-11-13 15:08:50|25892.53|25772.53|25895.78|25775.78|25895.99|25775.99|25892.49|25772.49|10
1636816140000|2021-11-13 15:09:00|25897.78|25777.78|25901.99|25781.99|25902.15|25782.15|25897.78|25777.78|10
1636816150000|2021-11-13 15:09:10|25901.06|25781.06|25904.87|25784.87|25905.16|25785.16|25901.06|25781.06|10
1636816160000|2021-11-13 15:09:20|25904.98|25784.98|25908.5|25788.5|25908.72|25788.72|25904.98|25784.98|10
1636816170000|2021-11-13 15:09:30|25908.74|25788.74|25917.18|25797.18|25917.18|25797.18|25908.74|25788.74|10
1636816180000|2021-11-13 15:09:40|25918.39|25798.39|25920.36|25800.36|25921.63|25801.63|25918.39|25798.39|10
1636816190000|2021-11-13 15:09:50|25921.3|25801.3|25920.61|25800.61|25921.63|25801.63|25919.94|25799.94|10
1636816200000|2021-11-13 15:10:00|25920.55|25800.55|25922.31|25802.31|25922.54|25802.54|25920.25|25800.25|10
1636816210000|2021-11-13 15:10:10|25922.63|25802.63|25920.63|25800.63|25922.99|25802.99|25920.63|25800.63|10
1636816220000|2021-11-13 15:10:20|25919.74|25799.74|25915.74|25795.74|25919.74|25799.74|25915.74|25795.74|9
1636816230000|2021-11-13 15:10:30|25915.16|25795.16|25918.5|25798.5|25918.5|25798.5|25915.16|25795.16|10
1636816240000|2021-11-13 15:10:40|25918.08|25798.08|25917.53|25797.53|25918.58|25798.58|25915.91|25795.91|10
1636816250000|2021-11-13 15:10:50|25917.58|25797.58|25925.18|25805.18|25925.18|25805.18|25917.58|25797.58|10
1636816260000|2021-11-13 15:11:00|25927.89|25807.89|25932.36|25812.36|25932.36|25812.36|25927.26|25807.26|10
1636816270000|2021-11-13 15:11:10|25933.08|25813.08|25937.05|25817.05|25937.05|25817.05|25933.08|25813.08|10
1636816280000|2021-11-13 15:11:20|25936.83|25816.83|25936.91|25816.91|25937.58|25817.58|25936.04|25816.04|10
1636816290000|2021-11-13 15:11:30|25936.55|25816.55|25937|25817|25937|25817|25934.86|25814.86|10
1636816300000|2021-11-13 15:11:40|25938.47|25818.47|25940.61|25820.61|25941.2|25821.2|25937.75|25817.75|10
1636816310000|2021-11-13 15:11:50|25939.6|25819.6|25940.4|25820.4|25941.27|25821.27|25939.6|25819.6|10
1636816320000|2021-11-13 15:12:00|25940.36|25820.36|25931.69|25811.69|25940.36|25820.36|25931.69|25811.69|9
1636816330000|2021-11-13 15:12:10|25930.84|25810.84|25934.27|25814.27|25934.38|25814.38|25930.84|25810.84|10
1636816340000|2021-11-13 15:12:20|25933.09|25813.09|25930.58|25810.58|25933.09|25813.09|25929.8|25809.8|10
1636816350000|2021-11-13 15:12:30|25930.61|25810.61|25929.77|25809.77|25930.93|25810.93|25928.94|25808.94|10
1636816360000|2021-11-13 15:12:40|25929.21|25809.21|25928.11|25808.11|25929.21|25809.21|25927.91|25807.91|10
1636816370000|2021-11-13 15:12:50|25927.75|25807.75|25920.23|25800.23|25927.75|25807.75|25920.23|25800.23|10
1636816380000|2021-11-13 15:13:00|25920.11|25800.11|25920.83|25800.83|25920.83|25800.83|25919.54|25799.54|9
1636816390000|2021-11-13 15:13:10|25919.94|25799.94|25917.81|25797.81|25920.04|25800.04|25917.81|25797.81|10
1636816400000|2021-11-13 15:13:20|25918.09|25798.09|25918.97|25798.97|25920.21|25800.21|25917.87|25797.87|10
1636816410000|2021-11-13 15:13:30|25919.02|25799.02|25918.78|25798.78|25919.04|25799.04|25916.83|25796.83|10
1636816420000|2021-11-13 15:13:40|25919.45|25799.45|25919.41|25799.41|25920.42|25800.42|25917.6|25797.6|10
1636816430000|2021-11-13 15:13:50|25919.12|25799.12|25921.8|25801.8|25921.92|25801.92|25918.58|25798.58|10
1636816440000|2021-11-13 15:14:00|25921.61|25801.61|25919.71|25799.71|25922.38|25802.38|25918.84|25798.84|9
1636816450000|2021-11-13 15:14:10|25919.6|25799.6|25919.81|25799.81|25921.17|25801.17|25918.56|25798.56|9
1636816460000|2021-11-13 15:14:20|25919.78|25799.78|25919.08|25799.08|25919.78|25799.78|25918.38|25798.38|9
1636816470000|2021-11-13 15:14:30|25919.01|25799.01|25917.3|25797.3|25919.01|25799.01|25917.01|25797.01|9
1636816480000|2021-11-13 15:14:40|25917.22|25797.22|25916.07|25796.07|25917.59|25797.59|25916.07|25796.07|10
1636816490000|2021-11-13 15:14:50|25915.73|25795.73|25914.64|25794.64|25915.73|25795.73|25913.89|25793.89|10
1636816500000|2021-11-13 15:15:00|25914.46|25794.46|25914.79|25794.79|25915.58|25795.58|25914.18|25794.18|10
1636816510000|2021-11-13 15:15:10|25915.05|25795.05|25913.12|25793.12|25915.07|25795.07|25913.12|25793.12|10
1636816520000|2021-11-13 15:15:20|25912.98|25792.98|25910.92|25790.92|25913.9|25793.9|25910.92|25790.92|10
1636816530000|2021-11-13 15:15:30|25910.12|25790.12|25910.75|25790.75|25910.93|25790.93|25908.92|25788.92|9
1636816540000|2021-11-13 15:15:40|25910.69|25790.69|25909.75|25789.75|25910.69|25790.69|25909.75|25789.75|10
1636816550000|2021-11-13 15:15:50|25908.71|25788.71|25908.87|25788.87|25910.12|25790.12|25908.22|25788.22|9
1636816560000|2021-11-13 15:16:00|25908.44|25788.44|25909.01|25789.01|25909.01|25789.01|25908.25|25788.25|9
1636816570000|2021-11-13 15:16:10|25907.96|25787.96|25906.56|25786.56|25909.18|25789.18|25906.56|25786.56|10
1636816580000|2021-11-13 15:16:20|25905.86|25785.86|25907.41|25787.41|25907.81|25787.81|25905.75|25785.75|10
1636816590000|2021-11-13 15:16:30|25907.49|25787.49|25906.47|25786.47|25907.49|25787.49|25906.11|25786.11|9
1636816600000|2021-11-13 15:16:40|25905.72|25785.72|25908.89|25788.89|25908.89|25788.89|25905.22|25785.22|10
1636816610000|2021-11-13 15:16:50|25908.99|25788.99|25914.26|25794.26|25914.26|25794.26|25908.99|25788.99|10
1636816620000|2021-11-13 15:17:00|25915.02|25795.02|25917.55|25797.55|25918.55|25798.55|25914.85|25794.85|10
1636816630000|2021-11-13 15:17:10|25918.17|25798.17|25917.32|25797.32|25918.8|25798.8|25917.32|25797.32|10
1636816640000|2021-11-13 15:17:20|25917.25|25797.25|25916.4|25796.4|25918.29|25798.29|25916.4|25796.4|10
1636816650000|2021-11-13 15:17:30|25915.23|25795.23|25911.4|25791.4|25915.23|25795.23|25911.4|25791.4|10
1636816660000|2021-11-13 15:17:40|25911.24|25791.24|25907.81|25787.81|25911.24|25791.24|25907.81|25787.81|10
1636816670000|2021-11-13 15:17:50|25907.76|25787.76|25908.33|25788.33|25908.42|25788.42|25907.76|25787.76|10
1636816680000|2021-11-13 15:18:00|25907.91|25787.91|25908.31|25788.31|25909.19|25789.19|25907.48|25787.48|10
1636816690000|2021-11-13 15:18:10|25907.92|25787.92|25911.88|25791.88|25911.88|25791.88|25907.92|25787.92|9
1636816700000|2021-11-13 15:18:20|25912.1|25792.1|25909.92|25789.92|25912.2|25792.2|25908.93|25788.93|8
1636816710000|2021-11-13 15:18:30|25910.66|25790.66|25910.05|25790.05|25912.12|25792.12|25910.05|25790.05|10
1636816720000|2021-11-13 15:18:40|25910.32|25790.32|25910.56|25790.56|25910.89|25790.89|25909.45|25789.45|9
1636816730000|2021-11-13 15:18:50|25910.76|25790.76|25912.78|25792.78|25912.78|25792.78|25910.76|25790.76|10
1636816740000|2021-11-13 15:19:00|25912.8|25792.8|25914.02|25794.02|25914.02|25794.02|25912.36|25792.36|9
1636816750000|2021-11-13 15:19:10|25914.8|25794.8|25914.39|25794.39|25914.8|25794.8|25913.47|25793.47|10
1636816760000|2021-11-13 15:19:20|25914.33|25794.33|25915.22|25795.22|25915.22|25795.22|25913.73|25793.73|8
1636816770000|2021-11-13 15:19:30|25915.6|25795.6|25916.95|25796.95|25916.95|25796.95|25914.3|25794.3|8
1636816780000|2021-11-13 15:19:40|25917.11|25797.11|25917.21|25797.21|25917.85|25797.85|25917.11|25797.11|8
1636816790000|2021-11-13 15:19:50|25917.24|25797.24|25916.7|25796.7|25917.24|25797.24|25915.55|25795.55|9
1636816800000|2021-11-13 15:20:00|25916.5|25796.5|25915.25|25795.25|25916.5|25796.5|25914.23|25794.23|9
1636816810000|2021-11-13 15:20:10|25915.34|25795.34|25915.86|25795.86|25915.86|25795.86|25914.59|25794.59|9
1636816820000|2021-11-13 15:20:20|25916.04|25796.04|25915.05|25795.05|25916.04|25796.04|25913.56|25793.56|9
1636816830000|2021-11-13 15:20:30|25915.18|25795.18|25915.22|25795.22|25915.41|25795.41|25914.69|25794.69|9
1636816840000|2021-11-13 15:20:40|25915.23|25795.23|25917.15|25797.15|25917.29|25797.29|25915.23|25795.23|10
1636816850000|2021-11-13 15:20:50|25917.6|25797.6|25917.05|25797.05|25918.09|25798.09|25916.67|25796.67|9
1636816860000|2021-11-13 15:21:00|25917.11|25797.11|25918.1|25798.1|25918.1|25798.1|25916.41|25796.41|10
1636816870000|2021-11-13 15:21:10|25918.52|25798.52|25917.85|25797.85|25919.06|25799.06|25917.58|25797.58|10
1636816880000|2021-11-13 15:21:20|25917.84|25797.84|25915.89|25795.89|25918.96|25798.96|25915.89|25795.89|10
1636816890000|2021-11-13 15:21:30|25915.92|25795.92|25915.97|25795.97|25916.37|25796.37|25915.52|25795.52|10
1636816900000|2021-11-13 15:21:40|25917.3|25797.3|25915.32|25795.32|25917.3|25797.3|25915.27|25795.27|10
1636816910000|2021-11-13 15:21:50|25915.2|25795.2|25914.87|25794.87|25916.47|25796.47|25914.16|25794.16|9
1636816920000|2021-11-13 15:22:00|25914.83|25794.83|25915.52|25795.52|25916|25796|25914.3|25794.3|10
1636816930000|2021-11-13 15:22:10|25915.48|25795.48|25914.36|25794.36|25915.99|25795.99|25914.36|25794.36|8
1636816940000|2021-11-13 15:22:20|25915.71|25795.71|25908.48|25788.48|25917.99|25797.99|25908.48|25788.48|10
1636816950000|2021-11-13 15:22:30|25907.95|25787.95|25907.5|25787.5|25908.36|25788.36|25906.56|25786.56|9
1636816960000|2021-11-13 15:22:40|25907.62|25787.62|25902.61|25782.61|25907.96|25787.96|25902.61|25782.61|10
1636816970000|2021-11-13 15:22:50|25900.91|25780.91|25892.9|25772.9|25900.91|25780.91|25892.67|25772.67|9
1636816980000|2021-11-13 15:23:00|25892.99|25772.99|25888.12|25768.12|25892.99|25772.99|25888.12|25768.12|10
1636816990000|2021-11-13 15:23:10|25887.58|25767.58|25881.99|25761.99|25888.07|25768.07|25881.99|25761.99|10
1636817000000|2021-11-13 15:23:20|25880.59|25760.59|25878.76|25758.76|25880.92|25760.92|25878.76|25758.76|10
1636817010000|2021-11-13 15:23:30|25876.67|25756.67|25865.7|25745.7|25876.68|25756.68|25865.7|25745.7|9
1636817020000|2021-11-13 15:23:40|25865.9|25745.9|25861.95|25741.95|25865.9|25745.9|25861.95|25741.95|10
1636817030000|2021-11-13 15:23:50|25861.53|25741.53|25866.3|25746.3|25866.3|25746.3|25861.53|25741.53|9
1636817040000|2021-11-13 15:24:00|25865.79|25745.79|25866.14|25746.14|25867.82|25747.82|25865.79|25745.79|10
1636817050000|2021-11-13 15:24:10|25866.26|25746.26|25868.42|25748.42|25868.42|25748.42|25866.26|25746.26|10
1636817060000|2021-11-13 15:24:20|25868.49|25748.49|25868.86|25748.86|25869.3|25749.3|25868.44|25748.44|10
1636817070000|2021-11-13 15:24:30|25868.82|25748.82|25870.23|25750.23|25871.05|25751.05|25868.82|25748.82|10
1636817080000|2021-11-13 15:24:40|25870.68|25750.68|25870.39|25750.39|25870.78|25750.78|25870.06|25750.06|10
1636817090000|2021-11-13 15:24:50|25871.36|25751.36|25869.37|25749.37|25871.36|25751.36|25869.37|25749.37|8
1636817100000|2021-11-13 15:25:00|25868.92|25748.92|25871.39|25751.39|25871.96|25751.96|25868.92|25748.92|10
1636817110000|2021-11-13 15:25:10|25871.63|25751.63|25870.53|25750.53|25871.76|25751.76|25870.53|25750.53|8
1636817120000|2021-11-13 15:25:20|25870.79|25750.79|25870.78|25750.78|25871.22|25751.22|25870.38|25750.38|7
1636817130000|2021-11-13 15:25:30|25870.35|25750.35|25872.59|25752.59|25872.59|25752.59|25870.35|25750.35|9
1636817140000|2021-11-13 15:25:40|25872.53|25752.53|25868.86|25748.86|25872.53|25752.53|25868.86|25748.86|10
1636817150000|2021-11-13 15:25:50|25867.96|25747.96|25865.36|25745.36|25867.96|25747.96|25865.2|25745.2|9
1636817160000|2021-11-13 15:26:00|25864.68|25744.68|25864.78|25744.78|25866.51|25746.51|25864.68|25744.68|10
1636817170000|2021-11-13 15:26:10|25864.71|25744.71|25862.04|25742.04|25864.71|25744.71|25861.9|25741.9|10
1636817180000|2021-11-13 15:26:20|25861.84|25741.84|25860.28|25740.28|25861.84|25741.84|25859.89|25739.89|10
1636817190000|2021-11-13 15:26:30|25859.61|25739.61|25857.37|25737.37|25859.64|25739.64|25857.37|25737.37|10
1636817200000|2021-11-13 15:26:40|25857.07|25737.07|25857.09|25737.09|25857.23|25737.23|25855.68|25735.68|8
1636817210000|2021-11-13 15:26:50|25856.36|25736.36|25856.23|25736.23|25856.98|25736.98|25855.87|25735.87|10
1636817220000|2021-11-13 15:27:00|25855.79|25735.79|25854.09|25734.09|25855.79|25735.79|25853.93|25733.93|10
1636817230000|2021-11-13 15:27:10|25854.9|25734.9|25855.79|25735.79|25856.26|25736.26|25854.9|25734.9|10
1636817240000|2021-11-13 15:27:20|25855.22|25735.22|25860.92|25740.92|25860.92|25740.92|25855.22|25735.22|9
1636817250000|2021-11-13 15:27:30|25861.02|25741.02|25864.18|25744.18|25864.18|25744.18|25861.02|25741.02|8
1636817260000|2021-11-13 15:27:40|25864.26|25744.26|25866.99|25746.99|25866.99|25746.99|25864.26|25744.26|9
1636817270000|2021-11-13 15:27:50|25867.94|25747.94|25865.74|25745.74|25867.94|25747.94|25865.74|25745.74|10
1636817280000|2021-11-13 15:28:00|25864.77|25744.77|25861.92|25741.92|25864.77|25744.77|25861|25741|10
1636817290000|2021-11-13 15:28:10|25861.29|25741.29|25862.06|25742.06|25862.15|25742.15|25859.36|25739.36|10
1636817300000|2021-11-13 15:28:20|25861.74|25741.74|25866.7|25746.7|25866.7|25746.7|25860.79|25740.79|10
1636817310000|2021-11-13 15:28:30|25867.63|25747.63|25879.25|25759.25|25879.25|25759.25|25867.63|25747.63|10
1636817320000|2021-11-13 15:28:40|25880.92|25760.92|25886.75|25766.75|25886.75|25766.75|25880.92|25760.92|10
1636817330000|2021-11-13 15:28:50|25887.94|25767.94|25888.8|25768.8|25890.01|25770.01|25887.94|25767.94|10
1636817340000|2021-11-13 15:29:00|25889.96|25769.96|25895.33|25775.33|25895.33|25775.33|25889.77|25769.77|10
1636817350000|2021-11-13 15:29:10|25895|25775|25898.91|25778.91|25898.91|25778.91|25895|25775|10
1636817360000|2021-11-13 15:29:20|25899.73|25779.73|25903.71|25783.71|25903.71|25783.71|25899.73|25779.73|10
1636817370000|2021-11-13 15:29:30|25904|25784|25908.55|25788.55|25909.43|25789.43|25903.35|25783.35|9
1636817380000|2021-11-13 15:29:40|25907.83|25787.83|25907.49|25787.49|25910.88|25790.88|25907.49|25787.49|10
1636817390000|2021-11-13 15:29:50|25907.73|25787.73|25906.45|25786.45|25907.83|25787.83|25906.45|25786.45|10
1636817400000|2021-11-13 15:30:00|25906.84|25786.84|25918.07|25798.07|25918.07|25798.07|25906.84|25786.84|10
1636817410000|2021-11-13 15:30:10|25918.4|25798.4|25925.42|25805.42|25925.6|25805.6|25918.4|25798.4|9
1636817420000|2021-11-13 15:30:20|25926.81|25806.81|25931.89|25811.89|25932.03|25812.03|25926.5|25806.5|10
1636817430000|2021-11-13 15:30:30|25931.7|25811.7|25934.9|25814.9|25934.9|25814.9|25930.92|25810.92|10
1636817440000|2021-11-13 15:30:40|25935.54|25815.54|25937.58|25817.58|25939.05|25819.05|25935.54|25815.54|10
1636817450000|2021-11-13 15:30:50|25938.63|25818.63|25942.85|25822.85|25943.68|25823.68|25938.63|25818.63|10
1636817460000|2021-11-13 15:31:00|25942.81|25822.81|25943.67|25823.67|25943.69|25823.69|25942.64|25822.64|10
1636817470000|2021-11-13 15:31:10|25944.65|25824.65|25945.62|25825.62|25947.03|25827.03|25944.65|25824.65|10
1636817480000|2021-11-13 15:31:20|25945.55|25825.55|25942.61|25822.61|25946.22|25826.22|25942.61|25822.61|10
1636817490000|2021-11-13 15:31:30|25941.81|25821.81|25940.47|25820.47|25943.82|25823.82|25940.47|25820.47|10
1636817500000|2021-11-13 15:31:40|25940.66|25820.66|25941.49|25821.49|25941.49|25821.49|25939.04|25819.04|10
1636817510000|2021-11-13 15:31:50|25941.46|25821.46|25934.23|25814.23|25941.46|25821.46|25934.23|25814.23|10
1636817520000|2021-11-13 15:32:00|25932.54|25812.54|25924.26|25804.26|25932.54|25812.54|25924.26|25804.26|10
1636817530000|2021-11-13 15:32:10|25924.28|25804.28|25925.55|25805.55|25926.51|25806.51|25924.28|25804.28|9
1636817540000|2021-11-13 15:32:20|25924.67|25804.67|25917.85|25797.85|25924.85|25804.85|25917.85|25797.85|10
1636817550000|2021-11-13 15:32:30|25917.53|25797.53|25915.16|25795.16|25918.2|25798.2|25915.12|25795.12|10
1636817560000|2021-11-13 15:32:40|25914.88|25794.88|25911.07|25791.07|25914.88|25794.88|25911.07|25791.07|10
1636817570000|2021-11-13 15:32:50|25910.83|25790.83|25907.56|25787.56|25910.83|25790.83|25907.56|25787.56|10
1636817580000|2021-11-13 15:33:00|25907.19|25787.19|25915.26|25795.26|25915.26|25795.26|25907.19|25787.19|10
1636817590000|2021-11-13 15:33:10|25915.71|25795.71|25918.98|25798.98|25918.98|25798.98|25915.71|25795.71|10
1636817600000|2021-11-13 15:33:20|25921.13|25801.13|25927.21|25807.21|25927.21|25807.21|25921.13|25801.13|10
1636817610000|2021-11-13 15:33:30|25926.97|25806.97|25923.83|25803.83|25926.97|25806.97|25922.96|25802.96|10
1636817620000|2021-11-13 15:33:40|25923.88|25803.88|25930.35|25810.35|25930.35|25810.35|25923.88|25803.88|10
1636817630000|2021-11-13 15:33:50|25930.82|25810.82|25934.23|25814.23|25934.23|25814.23|25930.82|25810.82|9
1636817640000|2021-11-13 15:34:00|25934.33|25814.33|25929.87|25809.87|25934.69|25814.69|25929.87|25809.87|10
1636817650000|2021-11-13 15:34:10|25929.07|25809.07|25929.08|25809.08|25930.62|25810.62|25929.07|25809.07|9
1636817660000|2021-11-13 15:34:20|25929.82|25809.82|25930.66|25810.66|25931.46|25811.46|25929.82|25809.82|8
1636817670000|2021-11-13 15:34:30|25930.85|25810.85|25937.75|25817.75|25937.75|25817.75|25930.85|25810.85|9
1636817680000|2021-11-13 15:34:40|25938.34|25818.34|25941.78|25821.78|25941.78|25821.78|25938.34|25818.34|10
1636817690000|2021-11-13 15:34:50|25942.52|25822.52|25944.03|25824.03|25944.03|25824.03|25941.56|25821.56|9
1636817700000|2021-11-13 15:35:00|25944.25|25824.25|25946.99|25826.99|25946.99|25826.99|25944.25|25824.25|9
1636817710000|2021-11-13 15:35:10|25946.55|25826.55|25953.09|25833.09|25953.09|25833.09|25946.55|25826.55|10
1636817720000|2021-11-13 15:35:20|25954.31|25834.31|25954.2|25834.2|25956.41|25836.41|25954.18|25834.18|10
1636817730000|2021-11-13 15:35:30|25954.01|25834.01|25958.06|25838.06|25958.54|25838.54|25953.86|25833.86|10
1636817740000|2021-11-13 15:35:40|25957.97|25837.97|25963.72|25843.72|25963.72|25843.72|25957.97|25837.97|10
1636817750000|2021-11-13 15:35:50|25964.03|25844.03|25964.18|25844.18|25964.57|25844.57|25963.02|25843.02|10
1636817760000|2021-11-13 15:36:00|25964.61|25844.61|25962.65|25842.65|25964.61|25844.61|25962.62|25842.62|10
1636817770000|2021-11-13 15:36:10|25962.25|25842.25|25964.74|25844.74|25964.74|25844.74|25961.61|25841.61|10
1636817780000|2021-11-13 15:36:20|25964.35|25844.35|25972.01|25852.01|25972.79|25852.79|25964.35|25844.35|10
1636817790000|2021-11-13 15:36:30|25972.46|25852.46|25972.98|25852.98|25974.02|25854.02|25971.99|25851.99|10
1636817800000|2021-11-13 15:36:40|25973.03|25853.03|25970.77|25850.77|25973.03|25853.03|25970.77|25850.77|10
1636817810000|2021-11-13 15:36:50|25965.47|25845.47|25963.87|25843.87|25965.47|25845.47|25962.23|25842.23|10
1636817820000|2021-11-13 15:37:00|25963.89|25843.89|25970.98|25850.98|25971.11|25851.11|25963.82|25843.82|9
1636817830000|2021-11-13 15:37:10|25971.07|25851.07|25971.08|25851.08|25971.08|25851.08|25970.19|25850.19|10
1636817840000|2021-11-13 15:37:20|25971.6|25851.6|25973.27|25853.27|25973.27|25853.27|25971.6|25851.6|9
1636817850000|2021-11-13 15:37:30|25973.3|25853.3|25976.64|25856.64|25976.64|25856.64|25972.89|25852.89|10
1636817860000|2021-11-13 15:37:40|25977.84|25857.84|25977.85|25857.85|25978.02|25858.02|25977.08|25857.08|10
1636817870000|2021-11-13 15:37:50|25977.43|25857.43|25976.01|25856.01|25977.43|25857.43|25975.67|25855.67|10
1636817880000|2021-11-13 15:38:00|25976.93|25856.93|25976.83|25856.83|25977.34|25857.34|25976.71|25856.71|10
1636817890000|2021-11-13 15:38:10|25976.93|25856.93|25976.23|25856.23|25976.93|25856.93|25975.85|25855.85|10
1636817900000|2021-11-13 15:38:20|25976.08|25856.08|25974.85|25854.85|25976.93|25856.93|25974.85|25854.85|9
1636817910000|2021-11-13 15:38:30|25976.85|25856.85|25980.74|25860.74|25980.74|25860.74|25976.85|25856.85|9
1636817920000|2021-11-13 15:38:40|25980.76|25860.76|25977.31|25857.31|25980.76|25860.76|25977.28|25857.28|9
1636817930000|2021-11-13 15:38:50|25977.44|25857.44|25977.45|25857.45|25978.17|25858.17|25976.56|25856.56|10
1636817940000|2021-11-13 15:39:00|25977.7|25857.7|25978.28|25858.28|25979.15|25859.15|25977.5|25857.5|10
1636817950000|2021-11-13 15:39:10|25978.27|25858.27|25980.79|25860.79|25980.79|25860.79|25977.65|25857.65|10
1636817960000|2021-11-13 15:39:20|25980.63|25860.63|25979.65|25859.65|25980.63|25860.63|25978.83|25858.83|10
1636817970000|2021-11-13 15:39:30|25979.49|25859.49|25979.98|25859.98|25980.14|25860.14|25978.9|25858.9|9
1636817980000|2021-11-13 15:39:40|25980.61|25860.61|25979.97|25859.97|25980.61|25860.61|25979.27|25859.27|10
1636817990000|2021-11-13 15:39:50|25980.29|25860.29|25982.16|25862.16|25982.57|25862.57|25980|25860|9
1636818000000|2021-11-13 15:40:00|25982.75|25862.75|25985.79|25865.79|25985.79|25865.79|25982.75|25862.75|10
1636818010000|2021-11-13 15:40:10|25986.11|25866.11|25985.12|25865.12|25987.77|25867.77|25985.12|25865.12|10
1636818020000|2021-11-13 15:40:20|25984.48|25864.48|25983.61|25863.61|25984.58|25864.58|25983.44|25863.44|10
1636818030000|2021-11-13 15:40:30|25983.06|25863.06|25982.78|25862.78|25983.38|25863.38|25981.9|25861.9|10
1636818040000|2021-11-13 15:40:40|25983.17|25863.17|25974.46|25854.46|25983.17|25863.17|25974.46|25854.46|10
1636818050000|2021-11-13 15:40:50|25972.8|25852.8|25970.13|25850.13|25972.8|25852.8|25969.39|25849.39|10
1636818060000|2021-11-13 15:41:00|25970.45|25850.45|25970.88|25850.88|25970.88|25850.88|25969.32|25849.32|10
1636818070000|2021-11-13 15:41:10|25971.58|25851.58|25972.23|25852.23|25972.46|25852.46|25970.68|25850.68|10
1636818080000|2021-11-13 15:41:20|25972.11|25852.11|25972.89|25852.89|25973.89|25853.89|25971.93|25851.93|10
1636818090000|2021-11-13 15:41:30|25972.9|25852.9|25975.34|25855.34|25975.56|25855.56|25971.91|25851.91|10
1636818100000|2021-11-13 15:41:40|25975.86|25855.86|25978.12|25858.12|25979.03|25859.03|25975.81|25855.81|10
1636818110000|2021-11-13 15:41:50|25976.73|25856.73|25977.61|25857.61|25978.44|25858.44|25976.73|25856.73|10
1636818120000|2021-11-13 15:42:00|25977.27|25857.27|25978.25|25858.25|25978.53|25858.53|25977.2|25857.2|10
1636818130000|2021-11-13 15:42:10|25977.37|25857.37|25976.69|25856.69|25977.6|25857.6|25976.42|25856.42|10
1636818140000|2021-11-13 15:42:20|25977.01|25857.01|25976.63|25856.63|25977.61|25857.61|25975.91|25855.91|9
1636818150000|2021-11-13 15:42:30|25976.3|25856.3|25972.83|25852.83|25976.67|25856.67|25972.83|25852.83|10
1636818160000|2021-11-13 15:42:40|25972.2|25852.2|25973.33|25853.33|25973.54|25853.54|25972.04|25852.04|10
1636818170000|2021-11-13 15:42:50|25971.32|25851.32|25968.49|25848.49|25971.32|25851.32|25968.49|25848.49|10
1636818180000|2021-11-13 15:43:00|25969.08|25849.08|25971.77|25851.77|25971.77|25851.77|25968.86|25848.86|10
1636818190000|2021-11-13 15:43:10|25972.51|25852.51|25967.72|25847.72|25972.51|25852.51|25967.72|25847.72|10
1636818200000|2021-11-13 15:43:20|25967.18|25847.18|25964.23|25844.23|25967.18|25847.18|25964.17|25844.17|9
1636818210000|2021-11-13 15:43:30|25964.19|25844.19|25968.03|25848.03|25968.03|25848.03|25964.06|25844.06|10
1636818220000|2021-11-13 15:43:40|25968.26|25848.26|25967.9|25847.9|25968.76|25848.76|25967.9|25847.9|10
1636818230000|2021-11-13 15:43:50|25968.03|25848.03|25967.11|25847.11|25968.21|25848.21|25967.11|25847.11|10
1636818240000|2021-11-13 15:44:00|25967.42|25847.42|25966.96|25846.96|25968.05|25848.05|25966.96|25846.96|10
1636818250000|2021-11-13 15:44:10|25966.93|25846.93|25967.4|25847.4|25968.58|25848.58|25964.78|25844.78|10
1636818260000|2021-11-13 15:44:20|25967.24|25847.24|25965.54|25845.54|25967.24|25847.24|25965.26|25845.26|10
1636818270000|2021-11-13 15:44:30|25964.04|25844.04|25966.52|25846.52|25966.52|25846.52|25963.26|25843.26|10
1636818280000|2021-11-13 15:44:40|25966.6|25846.6|25969.34|25849.34|25969.34|25849.34|25966.6|25846.6|9
1636818290000|2021-11-13 15:44:50|25969.27|25849.27|25969.42|25849.42|25970|25850|25968.53|25848.53|10
1636818300000|2021-11-13 15:45:00|25969.32|25849.32|25970.56|25850.56|25971.32|25851.32|25969.32|25849.32|10
1636818310000|2021-11-13 15:45:10|25968.74|25848.74|25967.66|25847.66|25968.74|25848.74|25967.52|25847.52|10
1636818320000|2021-11-13 15:45:20|25967.71|25847.71|25965.53|25845.53|25967.75|25847.75|25965.53|25845.53|10
1636818330000|2021-11-13 15:45:30|25965.43|25845.43|25964.68|25844.68|25966.68|25846.68|25964.68|25844.68|10
1636818340000|2021-11-13 15:45:40|25964.29|25844.29|25966.74|25846.74|25967.62|25847.62|25964.29|25844.29|10
1636818350000|2021-11-13 15:45:50|25967.06|25847.06|25966.92|25846.92|25967.61|25847.61|25965.94|25845.94|10
1636818360000|2021-11-13 15:46:00|25966.93|25846.93|25968.45|25848.45|25968.77|25848.77|25966.62|25846.62|10
1636818370000|2021-11-13 15:46:10|25968.64|25848.64|25969.87|25849.87|25970.51|25850.51|25968.64|25848.64|10
1636818380000|2021-11-13 15:46:20|25970.07|25850.07|25967.97|25847.97|25970.07|25850.07|25967.96|25847.96|10
1636818390000|2021-11-13 15:46:30|25967.93|25847.93|25969.75|25849.75|25969.75|25849.75|25967.74|25847.74|10
1636818400000|2021-11-13 15:46:40|25969.79|25849.79|25969.3|25849.3|25969.79|25849.79|25968.32|25848.32|10
1636818410000|2021-11-13 15:46:50|25969.01|25849.01|25968.62|25848.62|25969.33|25849.33|25967.29|25847.29|10
1636818420000|2021-11-13 15:47:00|25968.43|25848.43|25968.67|25848.67|25969.1|25849.1|25968.15|25848.15|10
1636818430000|2021-11-13 15:47:10|25966.97|25846.97|25967.34|25847.34|25967.88|25847.88|25966.01|25846.01|10
1636818440000|2021-11-13 15:47:20|25967.75|25847.75|25966.51|25846.51|25968.09|25848.09|25966.51|25846.51|8
1636818450000|2021-11-13 15:47:30|25966.47|25846.47|25964.91|25844.91|25966.6|25846.6|25964.91|25844.91|9
1636818460000|2021-11-13 15:47:40|25964.94|25844.94|25954.94|25834.94|25964.94|25844.94|25954.17|25834.17|10
1636818470000|2021-11-13 15:47:50|25953.08|25833.08|25952.86|25832.86|25953.44|25833.44|25949.27|25829.27|10
1636818480000|2021-11-13 15:48:00|25952.69|25832.69|25940.16|25820.16|25952.69|25832.69|25939.24|25819.24|10
1636818490000|2021-11-13 15:48:10|25939.25|25819.25|25936.08|25816.08|25939.25|25819.25|25935.43|25815.43|10
1636818500000|2021-11-13 15:48:20|25935.04|25815.04|25931.89|25811.89|25935.04|25815.04|25931.89|25811.89|10
1636818510000|2021-11-13 15:48:30|25931.03|25811.03|25925.62|25805.62|25931.03|25811.03|25923.8|25803.8|10
1636818520000|2021-11-13 15:48:40|25924.58|25804.58|25919.25|25799.25|25924.58|25804.58|25919.25|25799.25|10
1636818530000|2021-11-13 15:48:50|25918.92|25798.92|25914.42|25794.42|25918.92|25798.92|25914.42|25794.42|10
1636818540000|2021-11-13 15:49:00|25915.54|25795.54|25918.54|25798.54|25918.54|25798.54|25915.45|25795.45|10
1636818550000|2021-11-13 15:49:10|25918.52|25798.52|25917.92|25797.92|25918.96|25798.96|25916.78|25796.78|9
1636818560000|2021-11-13 15:49:20|25919.31|25799.31|25924.34|25804.34|25924.34|25804.34|25919.31|25799.31|10
1636818570000|2021-11-13 15:49:30|25924.46|25804.46|25931.08|25811.08|25931.08|25811.08|25924.46|25804.46|10
1636818580000|2021-11-13 15:49:40|25932.05|25812.05|25934.79|25814.79|25934.79|25814.79|25931.99|25811.99|10
1636818590000|2021-11-13 15:49:50|25933.26|25813.26|25935.14|25815.14|25936.2|25816.2|25933.26|25813.26|10
1636818600000|2021-11-13 15:50:00|25934.96|25814.96|25927.61|25807.61|25934.96|25814.96|25927.61|25807.61|10
1636818610000|2021-11-13 15:50:10|25927.57|25807.57|25929.69|25809.69|25929.8|25809.8|25927.57|25807.57|10
1636818620000|2021-11-13 15:50:20|25930.06|25810.06|25929.32|25809.32|25930.06|25810.06|25928.47|25808.47|10
1636818630000|2021-11-13 15:50:30|25929.1|25809.1|25929.02|25809.02|25929.58|25809.58|25927.73|25807.73|10
1636818640000|2021-11-13 15:50:40|25928.49|25808.49|25930.54|25810.54|25930.88|25810.88|25928.4|25808.4|10
1636818650000|2021-11-13 15:50:50|25930.7|25810.7|25932.42|25812.42|25932.45|25812.45|25930.68|25810.68|10
1636818660000|2021-11-13 15:51:00|25931.67|25811.67|25928.35|25808.35|25931.67|25811.67|25928.35|25808.35|10
1636818670000|2021-11-13 15:51:10|25928.48|25808.48|25928.15|25808.15|25928.55|25808.55|25927.38|25807.38|10
1636818680000|2021-11-13 15:51:20|25928.52|25808.52|25928.51|25808.51|25929.92|25809.92|25928.47|25808.47|10
1636818690000|2021-11-13 15:51:30|25928.22|25808.22|25926.13|25806.13|25928.22|25808.22|25926.13|25806.13|10
1636818700000|2021-11-13 15:51:40|25925.85|25805.85|25927.23|25807.23|25927.59|25807.59|25925.85|25805.85|10
1636818710000|2021-11-13 15:51:50|25927.49|25807.49|25928.81|25808.81|25928.81|25808.81|25927.29|25807.29|10
1636818720000|2021-11-13 15:52:00|25928.78|25808.78|25928.55|25808.55|25929.39|25809.39|25928.55|25808.55|9
1636818730000|2021-11-13 15:52:10|25928.52|25808.52|25926.87|25806.87|25929.03|25809.03|25926.87|25806.87|10
1636818740000|2021-11-13 15:52:20|25926.59|25806.59|25924.08|25804.08|25926.71|25806.71|25924.08|25804.08|10
1636818750000|2021-11-13 15:52:30|25923.68|25803.68|25923.14|25803.14|25923.68|25803.68|25922.63|25802.63|10
1636818760000|2021-11-13 15:52:40|25924.22|25804.22|25930.43|25810.43|25930.43|25810.43|25924.22|25804.22|10
1636818770000|2021-11-13 15:52:50|25930.81|25810.81|25933.1|25813.1|25933.1|25813.1|25930.35|25810.35|10
1636818780000|2021-11-13 15:53:00|25932.1|25812.1|25931.54|25811.54|25932.1|25812.1|25930.5|25810.5|10
1636818790000|2021-11-13 15:53:10|25931.24|25811.24|25931.26|25811.26|25931.28|25811.28|25930.91|25810.91|9
1636818800000|2021-11-13 15:53:20|25929.11|25809.11|25924.56|25804.56|25929.36|25809.36|25924.56|25804.56|10
1636818810000|2021-11-13 15:53:30|25924.43|25804.43|25931.32|25811.32|25931.32|25811.32|25923.84|25803.84|10
1636818820000|2021-11-13 15:53:40|25930.74|25810.74|25933.32|25813.32|25933.87|25813.87|25930.42|25810.42|10
1636818830000|2021-11-13 15:53:50|25932.81|25812.81|25934.57|25814.57|25934.57|25814.57|25932.81|25812.81|8
1636818840000|2021-11-13 15:54:00|25934.79|25814.79|25935.88|25815.88|25935.97|25815.97|25933.68|25813.68|8
1636818850000|2021-11-13 15:54:10|25935.66|25815.66|25937.79|25817.79|25939.31|25819.31|25935.6|25815.6|10
1636818860000|2021-11-13 15:54:20|25938.02|25818.02|25938.83|25818.83|25939.39|25819.39|25938.02|25818.02|9
1636818870000|2021-11-13 15:54:30|25938.85|25818.85|25935.62|25815.62|25939.65|25819.65|25935.62|25815.62|10
1636818880000|2021-11-13 15:54:40|25935.03|25815.03|25936.55|25816.55|25936.85|25816.85|25935.03|25815.03|10
1636818890000|2021-11-13 15:54:50|25935.47|25815.47|25937.79|25817.79|25937.79|25817.79|25934.8|25814.8|8
1636818900000|2021-11-13 15:55:00|25937.36|25817.36|25936.38|25816.38|25937.36|25817.36|25935.25|25815.25|10
1636818910000|2021-11-13 15:55:10|25935.96|25815.96|25935.45|25815.45|25936.05|25816.05|25935.33|25815.33|8
1636818920000|2021-11-13 15:55:20|25935.16|25815.16|25935.62|25815.62|25935.83|25815.83|25935.06|25815.06|9
1636818930000|2021-11-13 15:55:30|25935.4|25815.4|25935.56|25815.56|25935.56|25815.56|25933.62|25813.62|10
1636818940000|2021-11-13 15:55:40|25935.55|25815.55|25935.57|25815.57|25935.57|25815.57|25934.08|25814.08|9
1636818950000|2021-11-13 15:55:50|25935.75|25815.75|25937.43|25817.43|25937.43|25817.43|25935.66|25815.66|10
1636818960000|2021-11-13 15:56:00|25937.37|25817.37|25938.91|25818.91|25939.06|25819.06|25937.19|25817.19|10
1636818970000|2021-11-13 15:56:10|25937.66|25817.66|25936.59|25816.59|25938.05|25818.05|25936.51|25816.51|8
1636818980000|2021-11-13 15:56:20|25936.67|25816.67|25937.41|25817.41|25937.78|25817.78|25936.38|25816.38|9
1636818990000|2021-11-13 15:56:30|25937.29|25817.29|25937.75|25817.75|25937.75|25817.75|25936.45|25816.45|9
1636819000000|2021-11-13 15:56:40|25938.67|25818.67|25942.79|25822.79|25943.02|25823.02|25938.58|25818.58|10
1636819010000|2021-11-13 15:56:50|25943.28|25823.28|25947.37|25827.37|25947.94|25827.94|25943.28|25823.28|10
1636819020000|2021-11-13 15:57:00|25947.56|25827.56|25951.43|25831.43|25951.43|25831.43|25947.56|25827.56|8
1636819030000|2021-11-13 15:57:10|25951.55|25831.55|25952.68|25832.68|25952.74|25832.74|25951.55|25831.55|9
1636819040000|2021-11-13 15:57:20|25952.92|25832.92|25951.42|25831.42|25954.24|25834.24|25951.15|25831.15|9
1636819050000|2021-11-13 15:57:30|25951.23|25831.23|25950.93|25830.93|25952.75|25832.75|25950.83|25830.83|10
1636819060000|2021-11-13 15:57:40|25950.96|25830.96|25951.26|25831.26|25953.56|25833.56|25950.54|25830.54|10
1636819070000|2021-11-13 15:57:50|25952.35|25832.35|25954.2|25834.2|25954.2|25834.2|25952.22|25832.22|9
1636819080000|2021-11-13 15:58:00|25955.08|25835.08|25949.77|25829.77|25955.08|25835.08|25949.77|25829.77|10
1636819090000|2021-11-13 15:58:10|25949.39|25829.39|25945|25825|25949.39|25829.39|25945|25825|10
1636819100000|2021-11-13 15:58:20|25945.09|25825.09|25941.27|25821.27|25945.09|25825.09|25941.27|25821.27|9
1636819110000|2021-11-13 15:58:30|25941.3|25821.3|25939.51|25819.51|25941.3|25821.3|25939.48|25819.48|10
1636819120000|2021-11-13 15:58:40|25940.37|25820.37|25939.31|25819.31|25940.73|25820.73|25939.31|25819.31|9
1636819130000|2021-11-13 15:58:50|25938.02|25818.02|25937.58|25817.58|25939.11|25819.11|25937.33|25817.33|10
1636819140000|2021-11-13 15:59:00|25938.5|25818.5|25940.54|25820.54|25940.54|25820.54|25938.5|25818.5|10
1636819150000|2021-11-13 15:59:10|25940.59|25820.59|25944.49|25824.49|25944.49|25824.49|25940.59|25820.59|10
1636819160000|2021-11-13 15:59:20|25944.64|25824.64|25946.04|25826.04|25946.18|25826.18|25944.64|25824.64|10
1636819170000|2021-11-13 15:59:30|25946.33|25826.33|25947.19|25827.19|25947.82|25827.82|25946.23|25826.23|9
1636819180000|2021-11-13 15:59:40|25946.9|25826.9|25946.66|25826.66|25948.92|25828.92|25946.29|25826.29|10
1636819190000|2021-11-13 15:59:50|25948.05|25828.05|25947.84|25827.84|25948.67|25828.67|25946.76|25826.76|10
1636819200000|2021-11-13 16:00:00|25947.93|25827.93|25949.53|25829.53|25949.73|25829.73|25947.93|25827.93|10
1636819210000|2021-11-13 16:00:10|25949.52|25829.52|25949.62|25829.62|25952.6|25832.6|25949.52|25829.52|9
1636819220000|2021-11-13 16:00:20|25949.53|25829.53|25953.01|25833.01|25953.01|25833.01|25948.45|25828.45|10
1636819230000|2021-11-13 16:00:30|25956.95|25836.95|25964.28|25844.28|25964.28|25844.28|25955.43|25835.43|8
1636819240000|2021-11-13 16:00:40|25966.53|25846.53|25970.44|25850.44|25971.64|25851.64|25966.53|25846.53|10
1636819250000|2021-11-13 16:00:50|25972.04|25852.04|25975.07|25855.07|25975.07|25855.07|25971.61|25851.61|10
1636819260000|2021-11-13 16:01:00|25977.51|25857.51|25982.61|25862.61|25983.15|25863.15|25977.51|25857.51|10
1636819270000|2021-11-13 16:01:10|25983.76|25863.76|25985.45|25865.45|25985.58|25865.58|25983.51|25863.51|10
1636819280000|2021-11-13 16:01:20|25985.89|25865.89|25986.2|25866.2|25986.39|25866.39|25985.14|25865.14|10
1636819290000|2021-11-13 16:01:30|25987.45|25867.45|25984.24|25864.24|25987.45|25867.45|25984.24|25864.24|10
1636819300000|2021-11-13 16:01:40|25982.55|25862.55|25994.96|25874.96|25995.11|25875.11|25982.55|25862.55|10
1636819310000|2021-11-13 16:01:50|26002.71|25882.71|26019.01|25899.01|26019.55|25899.55|26002.71|25882.71|10
1636819320000|2021-11-13 16:02:00|26019.81|25899.81|26023.91|25903.91|26023.91|25903.91|26019.81|25899.81|10
1636819330000|2021-11-13 16:02:10|26022.76|25902.76|26010.74|25890.74|26022.76|25902.76|26010.23|25890.23|10
1636819340000|2021-11-13 16:02:20|26010.85|25890.85|26016.8|25896.8|26016.8|25896.8|26010.23|25890.23|10
1636819350000|2021-11-13 16:02:30|26016.35|25896.35|26018.65|25898.65|26019.86|25899.86|26015.29|25895.29|10
1636819360000|2021-11-13 16:02:40|26020.66|25900.66|26024.53|25904.53|26024.53|25904.53|26020.12|25900.12|10
1636819370000|2021-11-13 16:02:50|26023.92|25903.92|26026.56|25906.56|26026.56|25906.56|26023.92|25903.92|10
1636819380000|2021-11-13 16:03:00|26026.04|25906.04|26021.65|25901.65|26027.06|25907.06|26021.57|25901.57|10
1636819390000|2021-11-13 16:03:10|26020.12|25900.12|26007.16|25887.16|26020.12|25900.12|26007.16|25887.16|10
1636819400000|2021-11-13 16:03:20|26006.38|25886.38|26000.3|25880.3|26006.38|25886.38|26000.3|25880.3|10
1636819410000|2021-11-13 16:03:30|26000.22|25880.22|26001.19|25881.19|26001.84|25881.84|25998.28|25878.28|10
1636819420000|2021-11-13 16:03:40|26002.45|25882.45|26008.08|25888.08|26008.88|25888.88|26002.45|25882.45|10
1636819430000|2021-11-13 16:03:50|26010.51|25890.51|26021.45|25901.45|26021.45|25901.45|26010.45|25890.45|10
1636819440000|2021-11-13 16:04:00|26022.2|25902.2|26026.45|25906.45|26026.45|25906.45|26022.2|25902.2|10
1636819450000|2021-11-13 16:04:10|26026.96|25906.96|26022.85|25902.85|26026.96|25906.96|26022.75|25902.75|10
1636819460000|2021-11-13 16:04:20|26022.43|25902.43|26021.94|25901.94|26022.55|25902.55|26021.43|25901.43|10
1636819470000|2021-11-13 16:04:30|26020.01|25900.01|26014.2|25894.2|26020.01|25900.01|26014.2|25894.2|10
1636819480000|2021-11-13 16:04:40|26014.73|25894.73|26013.99|25893.99|26014.73|25894.73|26013.81|25893.81|9
1636819490000|2021-11-13 16:04:50|26014.54|25894.54|26016.69|25896.69|26017.11|25897.11|26014.54|25894.54|10
1636819500000|2021-11-13 16:05:00|26017.61|25897.61|26017.79|25897.79|26019.49|25899.49|26017.61|25897.61|10
1636819510000|2021-11-13 16:05:10|26017.93|25897.93|26012.9|25892.9|26018.17|25898.17|26012.47|25892.47|10
1636819520000|2021-11-13 16:05:20|26012.34|25892.34|26013.08|25893.08|26013.97|25893.97|26012.16|25892.16|10
1636819530000|2021-11-13 16:05:30|26012.52|25892.52|26008.15|25888.15|26012.52|25892.52|26008.15|25888.15|10
1636819540000|2021-11-13 16:05:40|26007.76|25887.76|26005.51|25885.51|26007.93|25887.93|26005.51|25885.51|10
1636819550000|2021-11-13 16:05:50|26006.23|25886.23|26007.29|25887.29|26009.03|25889.03|26005.49|25885.49|10
1636819560000|2021-11-13 16:06:00|26007.26|25887.26|25993.38|25873.38|26007.26|25887.26|25993.38|25873.38|10
1636819570000|2021-11-13 16:06:10|25993.28|25873.28|25986.23|25866.23|25993.28|25873.28|25986.23|25866.23|10
1636819580000|2021-11-13 16:06:20|25986.18|25866.18|25969.5|25849.5|25986.18|25866.18|25969.5|25849.5|10
1636819590000|2021-11-13 16:06:30|25969.31|25849.31|25989.29|25869.29|25989.29|25869.29|25968.69|25848.69|10
1636819600000|2021-11-13 16:06:40|25992.11|25872.11|25994.4|25874.4|25994.93|25874.93|25992.11|25872.11|10
1636819610000|2021-11-13 16:06:50|25995.31|25875.31|25994.31|25874.31|25995.31|25875.31|25993.88|25873.88|10
1636819620000|2021-11-13 16:07:00|25993.92|25873.92|25995.7|25875.7|25995.7|25875.7|25993.92|25873.92|9
1636819630000|2021-11-13 16:07:10|25995.77|25875.77|26000.77|25880.77|26001.13|25881.13|25995.77|25875.77|10
1636819640000|2021-11-13 16:07:20|26000.58|25880.58|26000.48|25880.48|26001.94|25881.94|26000.27|25880.27|10
1636819650000|2021-11-13 16:07:30|26000.68|25880.68|26006.57|25886.57|26006.57|25886.57|26000.68|25880.68|10
1636819660000|2021-11-13 16:07:40|26006.85|25886.85|26005.44|25885.44|26006.85|25886.85|26003.85|25883.85|10
1636819670000|2021-11-13 16:07:50|26004.11|25884.11|26012.99|25892.99|26013.33|25893.33|26004.09|25884.09|10
1636819680000|2021-11-13 16:08:00|26012.5|25892.5|26010.93|25890.93|26012.5|25892.5|26010.82|25890.82|10
1636819690000|2021-11-13 16:08:10|26010.67|25890.67|26007.17|25887.17|26010.67|25890.67|26006.03|25886.03|10
1636819700000|2021-11-13 16:08:20|26006.69|25886.69|26006.63|25886.63|26007.57|25887.57|26005.76|25885.76|10
1636819710000|2021-11-13 16:08:30|26006.29|25886.29|26006.89|25886.89|26007.44|25887.44|26006.29|25886.29|9
1636819720000|2021-11-13 16:08:40|26005.44|25885.44|26009.29|25889.29|26009.29|25889.29|26005.44|25885.44|10
1636819730000|2021-11-13 16:08:50|26009.4|25889.4|26009.74|25889.74|26009.79|25889.79|26009.01|25889.01|9
1636819740000|2021-11-13 16:09:00|26009.11|25889.11|26008.67|25888.67|26010.08|25890.08|26008.67|25888.67|8
1636819750000|2021-11-13 16:09:10|26008.57|25888.57|26007.59|25887.59|26009.85|25889.85|26007.19|25887.19|10
1636819760000|2021-11-13 16:09:20|26007.28|25887.28|26008.1|25888.1|26008.61|25888.61|26007.28|25887.28|10
1636819770000|2021-11-13 16:09:30|26008.63|25888.63|26008.23|25888.23|26009.55|25889.55|26006.94|25886.94|10
1636819780000|2021-11-13 16:09:40|26008.95|25888.95|26008.37|25888.37|26009.04|25889.04|26007.51|25887.51|9
1636819790000|2021-11-13 16:09:50|26007.77|25887.77|26005.58|25885.58|26008.05|25888.05|26005.58|25885.58|10
1636819800000|2021-11-13 16:10:00|26006.66|25886.66|26006.85|25886.85|26007.26|25887.26|26004.76|25884.76|10
1636819810000|2021-11-13 16:10:10|26007.18|25887.18|26006.16|25886.16|26008.06|25888.06|26006.16|25886.16|9
1636819820000|2021-11-13 16:10:20|26005.15|25885.15|26003.88|25883.88|26005.57|25885.57|26003.23|25883.23|10
1636819830000|2021-11-13 16:10:30|26003.42|25883.42|26005.56|25885.56|26005.56|25885.56|26003.42|25883.42|10
1636819840000|2021-11-13 16:10:40|26005.16|25885.16|26009.3|25889.3|26009.3|25889.3|26005.16|25885.16|10
1636819850000|2021-11-13 16:10:50|26009.4|25889.4|26008.95|25888.95|26009.88|25889.88|26007.58|25887.58|10
1636819860000|2021-11-13 16:11:00|26009|25889|26011.55|25891.55|26011.55|25891.55|26009|25889|10
1636819870000|2021-11-13 16:11:10|26012.6|25892.6|26011.62|25891.62|26012.69|25892.69|26011.62|25891.62|10
1636819880000|2021-11-13 16:11:20|26011.66|25891.66|26014.89|25894.89|26014.89|25894.89|26011.66|25891.66|9
1636819890000|2021-11-13 16:11:30|26014.65|25894.65|26014.91|25894.91|26015.34|25895.34|26014.65|25894.65|10
1636819900000|2021-11-13 16:11:40|26014.77|25894.77|26013.38|25893.38|26015.3|25895.3|26013.38|25893.38|9
1636819910000|2021-11-13 16:11:50|26013.49|25893.49|26014.33|25894.33|26014.33|25894.33|26012.76|25892.76|9
1636819920000|2021-11-13 16:12:00|26014.09|25894.09|26015.77|25895.77|26015.77|25895.77|26013.83|25893.83|9
1636819930000|2021-11-13 16:12:10|26016|25896|26016.24|25896.24|26016.6|25896.6|26015.62|25895.62|10
1636819940000|2021-11-13 16:12:20|26016.97|25896.97|26013.74|25893.74|26017.99|25897.99|26013.74|25893.74|10
1636819950000|2021-11-13 16:12:30|26015.43|25895.43|26010.61|25890.61|26015.43|25895.43|26010.14|25890.14|10
1636819960000|2021-11-13 16:12:40|26010.69|25890.69|26011.27|25891.27|26011.73|25891.73|26009.51|25889.51|10
1636819970000|2021-11-13 16:12:50|26011.29|25891.29|26016.11|25896.11|26016.17|25896.17|26011.29|25891.29|10
1636819980000|2021-11-13 16:13:00|26014.24|25894.24|26017.86|25897.86|26017.86|25897.86|26014.24|25894.24|10
1636819990000|2021-11-13 16:13:10|26017.83|25897.83|26019.35|25899.35|26019.6|25899.6|26017.83|25897.83|10
1636820000000|2021-11-13 16:13:20|26019.11|25899.11|26014.76|25894.76|26019.17|25899.17|26014.76|25894.76|10
1636820010000|2021-11-13 16:13:30|26014.62|25894.62|26013.56|25893.56|26016.91|25896.91|26013.56|25893.56|10
1636820020000|2021-11-13 16:13:40|26014.08|25894.08|26010.61|25890.61|26014.78|25894.78|26009.74|25889.74|10
1636820030000|2021-11-13 16:13:50|26009.75|25889.75|26010.79|25890.79|26011.56|25891.56|26009.64|25889.64|10
1636820040000|2021-11-13 16:14:00|26010.61|25890.61|26010.45|25890.45|26011.74|25891.74|26010.03|25890.03|9
1636820050000|2021-11-13 16:14:10|26010.56|25890.56|26011.07|25891.07|26011.64|25891.64|26010.25|25890.25|9
1636820060000|2021-11-13 16:14:20|26011.73|25891.73|26012.87|25892.87|26013.31|25893.31|26011.2|25891.2|10
1636820070000|2021-11-13 16:14:30|26012.22|25892.22|26014.19|25894.19|26014.19|25894.19|26010.66|25890.66|10
1636820080000|2021-11-13 16:14:40|26014.03|25894.03|26014.12|25894.12|26014.9|25894.9|26013.39|25893.39|10
1636820090000|2021-11-13 16:14:50|26013.71|25893.71|26011.72|25891.72|26013.71|25893.71|26011.59|25891.59|10
1636820100000|2021-11-13 16:15:00|26011.74|25891.74|26012.17|25892.17|26012.17|25892.17|26011.28|25891.28|8
1636820110000|2021-11-13 16:15:10|26011.28|25891.28|26009.26|25889.26|26011.36|25891.36|26009.26|25889.26|9
1636820120000|2021-11-13 16:15:20|26008.08|25888.08|26010.53|25890.53|26010.53|25890.53|26006.96|25886.96|10
1636820130000|2021-11-13 16:15:30|26010.46|25890.46|26007.86|25887.86|26010.46|25890.46|26007.86|25887.86|9
1636820140000|2021-11-13 16:15:40|26009.04|25889.04|26005.16|25885.16|26009.68|25889.68|26005.16|25885.16|10
1636820150000|2021-11-13 16:15:50|26004.71|25884.71|26005.4|25885.4|26005.94|25885.94|26003.2|25883.2|10
1636820160000|2021-11-13 16:16:00|26004.55|25884.55|26005.34|25885.34|26005.55|25885.55|26004.55|25884.55|10
1636820170000|2021-11-13 16:16:10|26005.45|25885.45|26006.52|25886.52|26006.88|25886.88|26005.45|25885.45|10
1636820180000|2021-11-13 16:16:20|26004.97|25884.97|26003.36|25883.36|26005.21|25885.21|26003.27|25883.27|10
1636820190000|2021-11-13 16:16:30|26004.26|25884.26|26004.74|25884.74|26004.74|25884.74|26002.59|25882.59|10
1636820200000|2021-11-13 16:16:40|26005.28|25885.28|26005.42|25885.42|26009.02|25889.02|26004.73|25884.73|10
1636820210000|2021-11-13 16:16:50|26005.86|25885.86|25999.66|25879.66|26005.86|25885.86|25999.66|25879.66|10
1636820220000|2021-11-13 16:17:00|25998.06|25878.06|25992.83|25872.83|25998.06|25878.06|25992.83|25872.83|10
1636820230000|2021-11-13 16:17:10|25992.41|25872.41|25989.64|25869.64|25992.41|25872.41|25989|25869|10
1636820240000|2021-11-13 16:17:20|25988.09|25868.09|25980.04|25860.04|25988.09|25868.09|25980.04|25860.04|10
1636820250000|2021-11-13 16:17:30|25980.1|25860.1|25981.47|25861.47|25981.87|25861.87|25980.04|25860.04|10
1636820260000|2021-11-13 16:17:40|25980.07|25860.07|25980.3|25860.3|25980.72|25860.72|25979.52|25859.52|10
1636820270000|2021-11-13 16:17:50|25980.48|25860.48|25981.02|25861.02|25981.08|25861.08|25980.14|25860.14|10
1636820280000|2021-11-13 16:18:00|25980.49|25860.49|25980.65|25860.65|25981.79|25861.79|25980.46|25860.46|9
1636820290000|2021-11-13 16:18:10|25980.3|25860.3|25979.61|25859.61|25980.3|25860.3|25978.8|25858.8|9
1636820300000|2021-11-13 16:18:20|25979.63|25859.63|25982.06|25862.06|25982.06|25862.06|25979.63|25859.63|10
1636820310000|2021-11-13 16:18:30|25981.5|25861.5|25982.06|25862.06|25982.49|25862.49|25981.5|25861.5|10
1636820320000|2021-11-13 16:18:40|25982.24|25862.24|25981|25861|25983.66|25863.66|25980.72|25860.72|10
1636820330000|2021-11-13 16:18:50|25981.6|25861.6|25980.77|25860.77|25982.09|25862.09|25980.77|25860.77|10
1636820340000|2021-11-13 16:19:00|25981.55|25861.55|25981.48|25861.48|25982.12|25862.12|25980.28|25860.28|10
1636820350000|2021-11-13 16:19:10|25980.83|25860.83|25980.64|25860.64|25981.18|25861.18|25979.93|25859.93|10
1636820360000|2021-11-13 16:19:20|25980.46|25860.46|25981.59|25861.59|25981.61|25861.61|25980.46|25860.46|10
1636820370000|2021-11-13 16:19:30|25983.61|25863.61|25983.97|25863.97|25983.97|25863.97|25983.26|25863.26|9
1636820380000|2021-11-13 16:19:40|25983.72|25863.72|25981.86|25861.86|25983.72|25863.72|25981.39|25861.39|10
1636820390000|2021-11-13 16:19:50|25982.31|25862.31|25981.26|25861.26|25982.74|25862.74|25980.82|25860.82|10
1636820400000|2021-11-13 16:20:00|25981.12|25861.12|25981.63|25861.63|25982.1|25862.1|25980.66|25860.66|10
1636820410000|2021-11-13 16:20:10|25981.67|25861.67|25980.42|25860.42|25981.67|25861.67|25979.34|25859.34|10
1636820420000|2021-11-13 16:20:20|25980.44|25860.44|25979.97|25859.97|25981.66|25861.66|25979.97|25859.97|9
1636820430000|2021-11-13 16:20:30|25980.08|25860.08|25982.52|25862.52|25982.52|25862.52|25979.79|25859.79|10
1636820440000|2021-11-13 16:20:40|25983.5|25863.5|25980.11|25860.11|25983.5|25863.5|25980.11|25860.11|10
1636820450000|2021-11-13 16:20:50|25980.48|25860.48|25983.27|25863.27|25983.27|25863.27|25980.48|25860.48|10
1636820460000|2021-11-13 16:21:00|25983.18|25863.18|25988.46|25868.46|25988.46|25868.46|25983.18|25863.18|10
1636820470000|2021-11-13 16:21:10|25985.02|25865.02|25983|25863|25985.02|25865.02|25983|25863|10
1636820480000|2021-11-13 16:21:20|25982.63|25862.63|25986.43|25866.43|25986.43|25866.43|25982.51|25862.51|10
1636820490000|2021-11-13 16:21:30|25985.87|25865.87|25982.99|25862.99|25985.87|25865.87|25982.99|25862.99|10
1636820500000|2021-11-13 16:21:40|25983.81|25863.81|25981.27|25861.27|25983.81|25863.81|25981.02|25861.02|9
1636820510000|2021-11-13 16:21:50|25982.43|25862.43|25982.15|25862.15|25983.55|25863.55|25981.57|25861.57|9
1636820520000|2021-11-13 16:22:00|25982.13|25862.13|25983.41|25863.41|25983.41|25863.41|25981.54|25861.54|10
1636820530000|2021-11-13 16:22:10|25982.64|25862.64|25986.02|25866.02|25986.02|25866.02|25982.64|25862.64|10
1636820540000|2021-11-13 16:22:20|25986.41|25866.41|25987.9|25867.9|25989.54|25869.54|25986.2|25866.2|10
1636820550000|2021-11-13 16:22:30|25986.97|25866.97|25977.72|25857.72|25986.97|25866.97|25977.72|25857.72|10
1636820560000|2021-11-13 16:22:40|25977.93|25857.93|25977.06|25857.06|25977.93|25857.93|25976.7|25856.7|10
1636820570000|2021-11-13 16:22:50|25977.04|25857.04|25976.69|25856.69|25977.33|25857.33|25975.73|25855.73|10
1636820580000|2021-11-13 16:23:00|25976.42|25856.42|25978.74|25858.74|25978.74|25858.74|25976.23|25856.23|10
1636820590000|2021-11-13 16:23:10|25979.09|25859.09|25979.86|25859.86|25979.92|25859.92|25979.09|25859.09|9
1636820600000|2021-11-13 16:23:20|25981.06|25861.06|25984.88|25864.88|25985.6|25865.6|25981.06|25861.06|10
1636820610000|2021-11-13 16:23:30|25984.85|25864.85|25983.55|25863.55|25985.89|25865.89|25983.55|25863.55|10
1636820620000|2021-11-13 16:23:40|25984.83|25864.83|25982.37|25862.37|25984.83|25864.83|25981.17|25861.17|10
1636820630000|2021-11-13 16:23:50|25982.66|25862.66|25979.35|25859.35|25982.68|25862.68|25978.76|25858.76|10
1636820640000|2021-11-13 16:24:00|25977.42|25857.42|25973.29|25853.29|25977.42|25857.42|25973.29|25853.29|10
1636820650000|2021-11-13 16:24:10|25970.98|25850.98|25969.77|25849.77|25970.98|25850.98|25969.24|25849.24|10
1636820660000|2021-11-13 16:24:20|25969.56|25849.56|25968.83|25848.83|25970.88|25850.88|25968.83|25848.83|10
1636820670000|2021-11-13 16:24:30|25968.96|25848.96|25969.5|25849.5|25969.94|25849.94|25968.81|25848.81|10
1636820680000|2021-11-13 16:24:40|25969.35|25849.35|25971.48|25851.48|25972.05|25852.05|25969.35|25849.35|10
1636820690000|2021-11-13 16:24:50|25971.45|25851.45|25975.5|25855.5|25975.85|25855.85|25971.45|25851.45|10
1636820700000|2021-11-13 16:25:00|25975.91|25855.91|25977.92|25857.92|25977.92|25857.92|25975.91|25855.91|10
1636820710000|2021-11-13 16:25:10|25978.2|25858.2|25979.1|25859.1|25979.3|25859.3|25977.91|25857.91|10
1636820720000|2021-11-13 16:25:20|25980.21|25860.21|25981.63|25861.63|25981.63|25861.63|25979.29|25859.29|10
1636820730000|2021-11-13 16:25:30|25981.74|25861.74|25978.53|25858.53|25982.08|25862.08|25978.53|25858.53|10
1636820740000|2021-11-13 16:25:40|25979.98|25859.98|25979.19|25859.19|25979.98|25859.98|25978.93|25858.93|10
1636820750000|2021-11-13 16:25:50|25978.57|25858.57|25981.95|25861.95|25981.95|25861.95|25978.57|25858.57|10
1636820760000|2021-11-13 16:26:00|25981.34|25861.34|25980.83|25860.83|25982.63|25862.63|25979.86|25859.86|10
1636820770000|2021-11-13 16:26:10|25980.46|25860.46|25977.67|25857.67|25980.46|25860.46|25977.67|25857.67|10
1636820780000|2021-11-13 16:26:20|25976.71|25856.71|25974.62|25854.62|25976.85|25856.85|25973.22|25853.22|10
1636820790000|2021-11-13 16:26:30|25974.51|25854.51|25971.16|25851.16|25974.51|25854.51|25971.04|25851.04|10
1636820800000|2021-11-13 16:26:40|25970.9|25850.9|25973.3|25853.3|25973.3|25853.3|25970.9|25850.9|10
1636820810000|2021-11-13 16:26:50|25973.33|25853.33|25972.07|25852.07|25973.33|25853.33|25972.04|25852.04|9
1636820820000|2021-11-13 16:27:00|25972.75|25852.75|25968.12|25848.12|25973.63|25853.63|25968.12|25848.12|8
1636820830000|2021-11-13 16:27:10|25967.19|25847.19|25968.66|25848.66|25969.39|25849.39|25967.08|25847.08|10
1636820840000|2021-11-13 16:27:20|25968.67|25848.67|25966.86|25846.86|25968.67|25848.67|25966.36|25846.36|10
1636820850000|2021-11-13 16:27:30|25966.22|25846.22|25965.14|25845.14|25967.37|25847.37|25965.14|25845.14|10
1636820860000|2021-11-13 16:27:40|25965.2|25845.2|25965.27|25845.27|25966.28|25846.28|25965.2|25845.2|10
1636820870000|2021-11-13 16:27:50|25965.14|25845.14|25965.1|25845.1|25965.14|25845.14|25964.06|25844.06|10
1636820880000|2021-11-13 16:28:00|25965.19|25845.19|25964.64|25844.64|25966.82|25846.82|25964.64|25844.64|10
1636820890000|2021-11-13 16:28:10|25964.95|25844.95|25964.27|25844.27|25965.2|25845.2|25964.03|25844.03|10
1636820900000|2021-11-13 16:28:20|25963.91|25843.91|25966.18|25846.18|25966.34|25846.34|25963.91|25843.91|10
1636820910000|2021-11-13 16:28:30|25966.67|25846.67|25967.35|25847.35|25967.38|25847.38|25966.56|25846.56|10
1636820920000|2021-11-13 16:28:40|25967.34|25847.34|25964.79|25844.79|25967.34|25847.34|25964.07|25844.07|10
1636820930000|2021-11-13 16:28:50|25964.23|25844.23|25963.38|25843.38|25964.23|25844.23|25961.91|25841.91|10
1636820940000|2021-11-13 16:29:00|25963.88|25843.88|25962.86|25842.86|25964.27|25844.27|25962.86|25842.86|10
1636820950000|2021-11-13 16:29:10|25963.03|25843.03|25968.02|25848.02|25968.02|25848.02|25962.05|25842.05|10
1636820960000|2021-11-13 16:29:20|25968.16|25848.16|25968.03|25848.03|25969.56|25849.56|25968.03|25848.03|10
1636820970000|2021-11-13 16:29:30|25968.31|25848.31|25968.21|25848.21|25968.31|25848.31|25967.23|25847.23|10
1636820980000|2021-11-13 16:29:40|25968.47|25848.47|25970.63|25850.63|25970.63|25850.63|25968.21|25848.21|8
1636820990000|2021-11-13 16:29:50|25970.39|25850.39|25971.5|25851.5|25971.5|25851.5|25970.04|25850.04|9
1636821000000|2021-11-13 16:30:00|25971.31|25851.31|25971.13|25851.13|25972.3|25852.3|25970.66|25850.66|10
1636821010000|2021-11-13 16:30:10|25970.94|25850.94|25973.19|25853.19|25973.6|25853.6|25970.94|25850.94|10
1636821020000|2021-11-13 16:30:20|25973.01|25853.01|25973.01|25853.01|25974.03|25854.03|25972.33|25852.33|10
1636821030000|2021-11-13 16:30:30|25972.94|25852.94|25972.64|25852.64|25973.41|25853.41|25972.44|25852.44|10
1636821040000|2021-11-13 16:30:40|25971.73|25851.73|25972.82|25852.82|25973.16|25853.16|25971.59|25851.59|10
1636821050000|2021-11-13 16:30:50|25973.59|25853.59|25977.01|25857.01|25977.01|25857.01|25972.55|25852.55|10
1636821060000|2021-11-13 16:31:00|25976.95|25856.95|25979.49|25859.49|25979.49|25859.49|25976.95|25856.95|10
1636821070000|2021-11-13 16:31:10|25980.4|25860.4|25982.6|25862.6|25982.82|25862.82|25979.52|25859.52|9
1636821080000|2021-11-13 16:31:20|25982.31|25862.31|25983.44|25863.44|25983.44|25863.44|25982.31|25862.31|9
1636821090000|2021-11-13 16:31:30|25983.55|25863.55|25984.64|25864.64|25987.11|25867.11|25983.55|25863.55|10
1636821100000|2021-11-13 16:31:40|25984.37|25864.37|25985.81|25865.81|25985.9|25865.9|25984.06|25864.06|9
1636821110000|2021-11-13 16:31:50|25985.8|25865.8|25987.97|25867.97|25987.97|25867.97|25985.75|25865.75|10
1636821120000|2021-11-13 16:32:00|25988.96|25868.96|25989.94|25869.94|25989.94|25869.94|25988.68|25868.68|10
1636821130000|2021-11-13 16:32:10|25989.06|25869.06|25989.69|25869.69|25990.07|25870.07|25989.06|25869.06|9
1636821140000|2021-11-13 16:32:20|25989.45|25869.45|25989.2|25869.2|25989.93|25869.93|25988.98|25868.98|9
1636821150000|2021-11-13 16:32:30|25989.17|25869.17|25988.08|25868.08|25989.17|25869.17|25988.08|25868.08|10
1636821160000|2021-11-13 16:32:40|25987.97|25867.97|25986.98|25866.98|25988.27|25868.27|25986.63|25866.63|10
1636821170000|2021-11-13 16:32:50|25986.58|25866.58|25988.16|25868.16|25988.61|25868.61|25986.03|25866.03|10
1636821180000|2021-11-13 16:33:00|25987.95|25867.95|25987.36|25867.36|25987.95|25867.95|25985.61|25865.61|9
1636821190000|2021-11-13 16:33:10|25987.45|25867.45|25986.74|25866.74|25987.73|25867.73|25986.36|25866.36|9
1636821200000|2021-11-13 16:33:20|25986.71|25866.71|25988.31|25868.31|25989.1|25869.1|25986.71|25866.71|10
1636821210000|2021-11-13 16:33:30|25988.12|25868.12|25994.85|25874.85|25994.85|25874.85|25987.76|25867.76|10
1636821220000|2021-11-13 16:33:40|25995.53|25875.53|25999.6|25879.6|25999.6|25879.6|25995.39|25875.39|10
1636821230000|2021-11-13 16:33:50|25999.29|25879.29|26001.51|25881.51|26001.55|25881.55|25998.45|25878.45|10
1636821240000|2021-11-13 16:34:00|26001.66|25881.66|25995.63|25875.63|26003.22|25883.22|25995.63|25875.63|10
1636821250000|2021-11-13 16:34:10|25995.4|25875.4|25984.17|25864.17|25995.4|25875.4|25984.17|25864.17|10
1636821260000|2021-11-13 16:34:20|25984.2|25864.2|25979.78|25859.78|25984.2|25864.2|25978.48|25858.48|10
1636821270000|2021-11-13 16:34:30|25979.63|25859.63|25982.08|25862.08|25982.08|25862.08|25979.63|25859.63|10
1636821280000|2021-11-13 16:34:40|25982.05|25862.05|25978.8|25858.8|25982.19|25862.19|25978.8|25858.8|9
1636821290000|2021-11-13 16:34:50|25978.55|25858.55|25979.22|25859.22|25980.23|25860.23|25978.55|25858.55|9
1636821300000|2021-11-13 16:35:00|25979.38|25859.38|25980.18|25860.18|25980.66|25860.66|25978.76|25858.76|10
1636821310000|2021-11-13 16:35:10|25980.04|25860.04|25982.12|25862.12|25982.12|25862.12|25980.04|25860.04|10
1636821320000|2021-11-13 16:35:20|25981.25|25861.25|25983.64|25863.64|25983.64|25863.64|25981.25|25861.25|10
1636821330000|2021-11-13 16:35:30|25984.03|25864.03|25985.11|25865.11|25985.11|25865.11|25983.72|25863.72|10
1636821340000|2021-11-13 16:35:40|25985.98|25865.98|25985.13|25865.13|25986|25866|25984.67|25864.67|9
1636821350000|2021-11-13 16:35:50|25985.3|25865.3|25985.69|25865.69|25987.33|25867.33|25985.18|25865.18|10
1636821360000|2021-11-13 16:36:00|25985.68|25865.68|25985.24|25865.24|25986.13|25866.13|25985.24|25865.24|10
1636821370000|2021-11-13 16:36:10|25985.27|25865.27|25983.4|25863.4|25985.27|25865.27|25983.34|25863.34|9
1636821380000|2021-11-13 16:36:20|25983.06|25863.06|25984.51|25864.51|25984.65|25864.65|25983.06|25863.06|10
1636821390000|2021-11-13 16:36:30|25985.19|25865.19|25987.39|25867.39|25987.48|25867.48|25985.19|25865.19|10
1636821400000|2021-11-13 16:36:40|25987.35|25867.35|25990.15|25870.15|25990.15|25870.15|25987.35|25867.35|10
1636821410000|2021-11-13 16:36:50|25990.06|25870.06|25990.35|25870.35|25990.35|25870.35|25988.1|25868.1|9
1636821420000|2021-11-13 16:37:00|25990.06|25870.06|25992.84|25872.84|25992.84|25872.84|25989.62|25869.62|10
1636821430000|2021-11-13 16:37:10|25991.24|25871.24|25990.63|25870.63|25992.78|25872.78|25990.63|25870.63|10
1636821440000|2021-11-13 16:37:20|25990.44|25870.44|25987.59|25867.59|25990.44|25870.44|25987.45|25867.45|10
1636821450000|2021-11-13 16:37:30|25986.86|25866.86|25990.49|25870.49|25990.49|25870.49|25986.86|25866.86|10
1636821460000|2021-11-13 16:37:40|25990.46|25870.46|25987.79|25867.79|25990.46|25870.46|25987.79|25867.79|10
1636821470000|2021-11-13 16:37:50|25989.86|25869.86|25986.49|25866.49|25989.86|25869.86|25985.91|25865.91|10
1636821480000|2021-11-13 16:38:00|25988.6|25868.6|25989.37|25869.37|25989.37|25869.37|25986.2|25866.2|9
1636821490000|2021-11-13 16:38:10|25989.99|25869.99|25991.95|25871.95|25991.95|25871.95|25988.2|25868.2|10
1636821500000|2021-11-13 16:38:20|25991.65|25871.65|25991.77|25871.77|25993.63|25873.63|25991.63|25871.63|10
1636821510000|2021-11-13 16:38:30|25992.08|25872.08|25994.36|25874.36|25994.36|25874.36|25992.08|25872.08|10
1636821520000|2021-11-13 16:38:40|25995.49|25875.49|25997.21|25877.21|25997.86|25877.86|25994.01|25874.01|10
1636821530000|2021-11-13 16:38:50|25999.86|25879.86|26004.78|25884.78|26004.78|25884.78|25999.86|25879.86|10
1636821540000|2021-11-13 16:39:00|26006.23|25886.23|26008.45|25888.45|26008.45|25888.45|26006.23|25886.23|10
1636821550000|2021-11-13 16:39:10|26008.01|25888.01|26012.35|25892.35|26012.35|25892.35|26008.01|25888.01|10
1636821560000|2021-11-13 16:39:20|26012.83|25892.83|26018.62|25898.62|26018.62|25898.62|26012.83|25892.83|10
1636821570000|2021-11-13 16:39:30|26018.43|25898.43|26019.3|25899.3|26019.3|25899.3|26017.72|25897.72|10
1636821580000|2021-11-13 16:39:40|26020.01|25900.01|26020.69|25900.69|26020.69|25900.69|26019.18|25899.18|10
1636821590000|2021-11-13 16:39:50|26020.38|25900.38|26018.62|25898.62|26021.47|25901.47|26018.54|25898.54|9
1636821600000|2021-11-13 16:40:00|26018.26|25898.26|26014.85|25894.85|26018.26|25898.26|26014.85|25894.85|9
1636821610000|2021-11-13 16:40:10|26014.52|25894.52|26014.16|25894.16|26015.03|25895.03|26013.93|25893.93|10
1636821620000|2021-11-13 16:40:20|26014.02|25894.02|26012.81|25892.81|26014.26|25894.26|26012.24|25892.24|10
1636821630000|2021-11-13 16:40:30|26012.69|25892.69|26012.64|25892.64|26013.91|25893.91|26011.76|25891.76|10
1636821640000|2021-11-13 16:40:40|26012.54|25892.54|26008.51|25888.51|26012.54|25892.54|26008.28|25888.28|10
1636821650000|2021-11-13 16:40:50|26008.3|25888.3|26006.98|25886.98|26008.3|25888.3|26006.73|25886.73|10
1636821660000|2021-11-13 16:41:00|26005.94|25885.94|26006.68|25886.68|26007.02|25887.02|26005.5|25885.5|10
1636821670000|2021-11-13 16:41:10|26006.92|25886.92|26006.77|25886.77|26007.39|25887.39|26006.17|25886.17|10
1636821680000|2021-11-13 16:41:20|26007.14|25887.14|26011.55|25891.55|26011.55|25891.55|26007.14|25887.14|10
1636821690000|2021-11-13 16:41:30|26011.65|25891.65|26010.54|25890.54|26012.28|25892.28|26010.39|25890.39|10
1636821700000|2021-11-13 16:41:40|26010.33|25890.33|26011.42|25891.42|26011.87|25891.87|26010.12|25890.12|10
1636821710000|2021-11-13 16:41:50|26011.69|25891.69|26012.12|25892.12|26012.6|25892.6|26011.69|25891.69|10
1636821720000|2021-11-13 16:42:00|26011.96|25891.96|26011.43|25891.43|26012.51|25892.51|26011.43|25891.43|10
1636821730000|2021-11-13 16:42:10|26011.35|25891.35|26010.01|25890.01|26011.69|25891.69|26010.01|25890.01|10
1636821740000|2021-11-13 16:42:20|26009.96|25889.96|26011.01|25891.01|26011.18|25891.18|26009.81|25889.81|9
1636821750000|2021-11-13 16:42:30|26011.03|25891.03|26011.56|25891.56|26011.62|25891.62|26011.03|25891.03|9
1636821760000|2021-11-13 16:42:40|26011.04|25891.04|26010.63|25890.63|26011.35|25891.35|26010.59|25890.59|9
1636821770000|2021-11-13 16:42:50|26009.7|25889.7|26010.71|25890.71|26010.97|25890.97|26009.24|25889.24|10
1636821780000|2021-11-13 16:43:00|26010.53|25890.53|26009.71|25889.71|26011.18|25891.18|26009.71|25889.71|9
1636821790000|2021-11-13 16:43:10|26009.65|25889.65|26012.85|25892.85|26012.85|25892.85|26009.65|25889.65|10
1636821800000|2021-11-13 16:43:20|26012.93|25892.93|26013.06|25893.06|26014.11|25894.11|26012.93|25892.93|10
1636821810000|2021-11-13 16:43:30|26013.59|25893.59|26020.62|25900.62|26020.62|25900.62|26013.59|25893.59|9
1636821820000|2021-11-13 16:43:40|26020.97|25900.97|26024.62|25904.62|26024.62|25904.62|26020.97|25900.97|10
1636821830000|2021-11-13 16:43:50|26026.18|25906.18|26025.23|25905.23|26026.84|25906.84|26025.23|25905.23|10
1636821840000|2021-11-13 16:44:00|26025.59|25905.59|26026.8|25906.8|26027.37|25907.37|26025.48|25905.48|10
1636821850000|2021-11-13 16:44:10|26026.4|25906.4|26027.99|25907.99|26029.65|25909.65|26025.55|25905.55|10
1636821860000|2021-11-13 16:44:20|26027.74|25907.74|26025.94|25905.94|26027.74|25907.74|26025.94|25905.94|10
1636821870000|2021-11-13 16:44:30|26025.79|25905.79|26024.36|25904.36|26025.79|25905.79|26023.85|25903.85|9
1636821880000|2021-11-13 16:44:40|26024.03|25904.03|26023.44|25903.44|26024.21|25904.21|26023.44|25903.44|9
1636821890000|2021-11-13 16:44:50|26024.06|25904.06|26023.21|25903.21|26024.09|25904.09|26021.96|25901.96|10
1636821900000|2021-11-13 16:45:00|26023.17|25903.17|26025.19|25905.19|26025.19|25905.19|26023.17|25903.17|10
1636821910000|2021-11-13 16:45:10|26025.98|25905.98|26027.16|25907.16|26027.31|25907.31|26025.78|25905.78|10
1636821920000|2021-11-13 16:45:20|26026.95|25906.95|26032.6|25912.6|26032.6|25912.6|26026.95|25906.95|10
1636821930000|2021-11-13 16:45:30|26032.59|25912.59|26032.64|25912.64|26032.64|25912.64|26031.55|25911.55|9
1636821940000|2021-11-13 16:45:40|26032.81|25912.81|26036.78|25916.78|26037.44|25917.44|26032.81|25912.81|10
1636821950000|2021-11-13 16:45:50|26037|25917|26034.24|25914.24|26037|25917|26032.39|25912.39|10
1636821960000|2021-11-13 16:46:00|26034.23|25914.23|26033.23|25913.23|26034.23|25914.23|26033.04|25913.04|9
1636821970000|2021-11-13 16:46:10|26033.28|25913.28|26032.01|25912.01|26033.28|25913.28|26031.66|25911.66|10
1636821980000|2021-11-13 16:46:20|26031.8|25911.8|26030.89|25910.89|26032.36|25912.36|26030.89|25910.89|10
1636821990000|2021-11-13 16:46:30|26031.09|25911.09|26029.24|25909.24|26031.58|25911.58|26029.24|25909.24|9
1636822000000|2021-11-13 16:46:40|26028.44|25908.44|26029.38|25909.38|26029.59|25909.59|26027.19|25907.19|9
1636822010000|2021-11-13 16:46:50|26031.69|25911.69|26028.49|25908.49|26031.69|25911.69|26028.49|25908.49|10
1636822020000|2021-11-13 16:47:00|26028.82|25908.82|26031.87|25911.87|26032.1|25912.1|26028.82|25908.82|10
1636822030000|2021-11-13 16:47:10|26031.94|25911.94|26031.67|25911.67|26034.52|25914.52|26031.63|25911.63|10
1636822040000|2021-11-13 16:47:20|26031.19|25911.19|26033.53|25913.53|26033.55|25913.55|26030.83|25910.83|10
1636822050000|2021-11-13 16:47:30|26033.67|25913.67|26037.14|25917.14|26037.25|25917.25|26033.67|25913.67|10
1636822060000|2021-11-13 16:47:40|26037.06|25917.06|26038.12|25918.12|26038.27|25918.27|26036.91|25916.91|9
1636822070000|2021-11-13 16:47:50|26038.34|25918.34|26039.32|25919.32|26040.21|25920.21|26037.81|25917.81|10
1636822080000|2021-11-13 16:48:00|26041.2|25921.2|26040.97|25920.97|26041.5|25921.5|26040.97|25920.97|9
1636822090000|2021-11-13 16:48:10|26039.73|25919.73|26028.21|25908.21|26040.14|25920.14|26028.21|25908.21|10
1636822100000|2021-11-13 16:48:20|26028.05|25908.05|26033.33|25913.33|26033.33|25913.33|26027.05|25907.05|10
1636822110000|2021-11-13 16:48:30|26034.21|25914.21|26028.87|25908.87|26034.72|25914.72|26028.87|25908.87|10
1636822120000|2021-11-13 16:48:40|26028.92|25908.92|26026.14|25906.14|26028.92|25908.92|26026.14|25906.14|10
1636822130000|2021-11-13 16:48:50|26026.28|25906.28|26025.15|25905.15|26026.28|25906.28|26024.99|25904.99|8
1636822140000|2021-11-13 16:49:00|26023.77|25903.77|26022.95|25902.95|26024.71|25904.71|26021.64|25901.64|10
1636822150000|2021-11-13 16:49:10|26022.51|25902.51|26024.42|25904.42|26024.42|25904.42|26022.09|25902.09|10
1636822160000|2021-11-13 16:49:20|26024.62|25904.62|26023.12|25903.12|26027.73|25907.73|26023.12|25903.12|10
1636822170000|2021-11-13 16:49:30|26023.05|25903.05|26023.42|25903.42|26023.42|25903.42|26021.65|25901.65|9
1636822180000|2021-11-13 16:49:40|26023.2|25903.2|26023.85|25903.85|26023.85|25903.85|26023.2|25903.2|10
1636822190000|2021-11-13 16:49:50|26023.76|25903.76|26022.78|25902.78|26023.76|25903.76|26021.39|25901.39|10
1636822200000|2021-11-13 16:50:00|26022.94|25902.94|26018.46|25898.46|26023.55|25903.55|26018.43|25898.43|9
1636822210000|2021-11-13 16:50:10|26018.41|25898.41|26017.91|25897.91|26018.41|25898.41|26016.21|25896.21|9
1636822220000|2021-11-13 16:50:20|26017.93|25897.93|26015.36|25895.36|26018.66|25898.66|26015.36|25895.36|10
1636822230000|2021-11-13 16:50:30|26015.27|25895.27|26014.71|25894.71|26015.64|25895.64|26014.44|25894.44|9
1636822240000|2021-11-13 16:50:40|26014.34|25894.34|26015.76|25895.76|26016.47|25896.47|26014.34|25894.34|10
1636822250000|2021-11-13 16:50:50|26015.82|25895.82|26017.65|25897.65|26017.65|25897.65|26015.04|25895.04|10
1636822260000|2021-11-13 16:51:00|26017.56|25897.56|26022.62|25902.62|26022.62|25902.62|26017.56|25897.56|10
1636822270000|2021-11-13 16:51:10|26022.5|25902.5|26024.07|25904.07|26024.74|25904.74|26021.45|25901.45|10
1636822280000|2021-11-13 16:51:20|26023.47|25903.47|26024.23|25904.23|26024.51|25904.51|26023.47|25903.47|9
1636822290000|2021-11-13 16:51:30|26024.38|25904.38|26022.56|25902.56|26024.38|25904.38|26022.34|25902.34|10
1636822300000|2021-11-13 16:51:40|26022.95|25902.95|26024.83|25904.83|26024.83|25904.83|26022.51|25902.51|9
1636822310000|2021-11-13 16:51:50|26024.4|25904.4|26023.33|25903.33|26025.41|25905.41|26023.06|25903.06|10
1636822320000|2021-11-13 16:52:00|26023.82|25903.82|26023.96|25903.96|26024.83|25904.83|26023.25|25903.25|10
1636822330000|2021-11-13 16:52:10|26022.49|25902.49|26021.73|25901.73|26022.58|25902.58|26021.73|25901.73|10
1636822340000|2021-11-13 16:52:20|26021.93|25901.93|26024.8|25904.8|26024.8|25904.8|26021.93|25901.93|10
1636822350000|2021-11-13 16:52:30|26024.58|25904.58|26026.54|25906.54|26026.57|25906.57|26024.58|25904.58|10
1636822360000|2021-11-13 16:52:40|26025.9|25905.9|26025.95|25905.95|26027.94|25907.94|26025.46|25905.46|10
1636822370000|2021-11-13 16:52:50|26025.84|25905.84|26024.39|25904.39|26026.33|25906.33|26024.13|25904.13|10
1636822380000|2021-11-13 16:53:00|26024.27|25904.27|26025.73|25905.73|26025.8|25905.8|26023.41|25903.41|10
1636822390000|2021-11-13 16:53:10|26027.04|25907.04|26025.7|25905.7|26027.87|25907.87|26025.7|25905.7|10
1636822400000|2021-11-13 16:53:20|26025.36|25905.36|26027.73|25907.73|26027.73|25907.73|26025.36|25905.36|9
1636822410000|2021-11-13 16:53:30|26027.3|25907.3|26026.92|25906.92|26027.8|25907.8|26026.69|25906.69|8
1636822420000|2021-11-13 16:53:40|26027.71|25907.71|26028.76|25908.76|26028.76|25908.76|26027.71|25907.71|9
1636822430000|2021-11-13 16:53:50|26029.24|25909.24|26025.02|25905.02|26029.94|25909.94|26024.64|25904.64|10
1636822440000|2021-11-13 16:54:00|26025.16|25905.16|26024.52|25904.52|26026.88|25906.88|26024.52|25904.52|10
1636822450000|2021-11-13 16:54:10|26024.13|25904.13|26024.58|25904.58|26024.58|25904.58|26023.92|25903.92|8
1636822460000|2021-11-13 16:54:20|26024.64|25904.64|26026.87|25906.87|26026.87|25906.87|26024.64|25904.64|9
1636822470000|2021-11-13 16:54:30|26027.29|25907.29|26025.01|25905.01|26027.29|25907.29|26024.85|25904.85|8
1636822480000|2021-11-13 16:54:40|26024.42|25904.42|26024.89|25904.89|26025.34|25905.34|26024.42|25904.42|10
1636822490000|2021-11-13 16:54:50|26024.85|25904.85|26023.79|25903.79|26024.85|25904.85|26023.04|25903.04|9
1636822500000|2021-11-13 16:55:00|26021.6|25901.6|26019.57|25899.57|26021.6|25901.6|26019.1|25899.1|10
1636822510000|2021-11-13 16:55:10|26020.07|25900.07|26017.37|25897.37|26020.26|25900.26|26015.56|25895.56|9
1636822520000|2021-11-13 16:55:20|26015.41|25895.41|26014.32|25894.32|26015.61|25895.61|26014.23|25894.23|10
1636822530000|2021-11-13 16:55:30|26013.29|25893.29|26010.23|25890.23|26013.29|25893.29|26010.23|25890.23|10
1636822540000|2021-11-13 16:55:40|26010.12|25890.12|26007.54|25887.54|26010.12|25890.12|26006.52|25886.52|10
1636822550000|2021-11-13 16:55:50|26007.23|25887.23|26003.97|25883.97|26007.24|25887.24|26003.97|25883.97|10
1636822560000|2021-11-13 16:56:00|26002.62|25882.62|26002.1|25882.1|26002.85|25882.85|26001.44|25881.44|10
1636822570000|2021-11-13 16:56:10|26002.32|25882.32|26003.32|25883.32|26003.32|25883.32|26001.26|25881.26|10
1636822580000|2021-11-13 16:56:20|26004.15|25884.15|26002.67|25882.67|26004.93|25884.93|26002.67|25882.67|10
1636822590000|2021-11-13 16:56:30|26002.01|25882.01|25999.63|25879.63|26002.2|25882.2|25999.63|25879.63|10
1636822600000|2021-11-13 16:56:40|25999.46|25879.46|25998.06|25878.06|25999.69|25879.69|25997.71|25877.71|10
1636822610000|2021-11-13 16:56:50|25997.88|25877.88|25994.83|25874.83|25997.88|25877.88|25994.83|25874.83|10
1636822620000|2021-11-13 16:57:00|25995.55|25875.55|25995.11|25875.11|25996.08|25876.08|25994.81|25874.81|10
1636822630000|2021-11-13 16:57:10|25996.37|25876.37|25996.18|25876.18|25998.84|25878.84|25996.18|25876.18|10
1636822640000|2021-11-13 16:57:20|25995.78|25875.78|25995.84|25875.84|25996.29|25876.29|25995.75|25875.75|10
1636822650000|2021-11-13 16:57:30|25995.85|25875.85|25996.84|25876.84|25996.97|25876.97|25995.43|25875.43|9
1636822660000|2021-11-13 16:57:40|25996.68|25876.68|25996.78|25876.78|25998.34|25878.34|25996.68|25876.68|10
1636822670000|2021-11-13 16:57:50|25996.97|25876.97|25990.64|25870.64|25996.97|25876.97|25990.64|25870.64|10
1636822680000|2021-11-13 16:58:00|25989.82|25869.82|25987.46|25867.46|25989.98|25869.98|25987.44|25867.44|10
1636822690000|2021-11-13 16:58:10|25987.36|25867.36|25988.5|25868.5|25988.95|25868.95|25987.13|25867.13|9
1636822700000|2021-11-13 16:58:20|25988.74|25868.74|25990.27|25870.27|25990.27|25870.27|25988.56|25868.56|9
1636822710000|2021-11-13 16:58:30|25991.02|25871.02|25995.74|25875.74|25995.74|25875.74|25990.82|25870.82|9
1636822720000|2021-11-13 16:58:40|25996.09|25876.09|25995.67|25875.67|25998.11|25878.11|25995.67|25875.67|10
1636822730000|2021-11-13 16:58:50|25996.33|25876.33|25995.06|25875.06|25997.77|25877.77|25994.36|25874.36|10
1636822740000|2021-11-13 16:59:00|25995.28|25875.28|25994.25|25874.25|25996.13|25876.13|25994.24|25874.24|10
1636822750000|2021-11-13 16:59:10|25996.97|25876.97|25993.59|25873.59|25997|25877|25993.59|25873.59|10
1636822760000|2021-11-13 16:59:20|25992.58|25872.58|25987.54|25867.54|25992.58|25872.58|25987.54|25867.54|10
1636822770000|2021-11-13 16:59:30|25986.66|25866.66|25981.77|25861.77|25986.66|25866.66|25981.77|25861.77|10
1636822780000|2021-11-13 16:59:40|25981.97|25861.97|25981.92|25861.92|25982.17|25862.17|25979.2|25859.2|9
1636822790000|2021-11-13 16:59:50|25981.63|25861.63|25979.86|25859.86|25981.63|25861.63|25979.86|25859.86|10
1636822800000|2021-11-13 17:00:00|25980.14|25860.14|25983.18|25863.18|25983.18|25863.18|25980.05|25860.05|10
1636822810000|2021-11-13 17:00:10|25983.19|25863.19|25984.12|25864.12|25984.16|25864.16|25983.13|25863.13|10
1636822820000|2021-11-13 17:00:20|25984.01|25864.01|25983.81|25863.81|25984.01|25864.01|25982.37|25862.37|10
1636822830000|2021-11-13 17:00:30|25983.66|25863.66|25983.51|25863.51|25984.11|25864.11|25983.21|25863.21|10
1636822840000|2021-11-13 17:00:40|25983.52|25863.52|25984.11|25864.11|25984.72|25864.72|25983.52|25863.52|9
1636822850000|2021-11-13 17:00:50|25984.05|25864.05|25981.87|25861.87|25984.05|25864.05|25981.87|25861.87|9
1636822860000|2021-11-13 17:01:00|25982.72|25862.72|25980.05|25860.05|25982.74|25862.74|25980.05|25860.05|10
1636822870000|2021-11-13 17:01:10|25980.23|25860.23|25980.5|25860.5|25981.2|25861.2|25978.45|25858.45|9
1636822880000|2021-11-13 17:01:20|25980.3|25860.3|25982.34|25862.34|25982.43|25862.43|25979.95|25859.95|10
1636822890000|2021-11-13 17:01:30|25983.09|25863.09|25988.56|25868.56|25988.56|25868.56|25982.33|25862.33|10
1636822900000|2021-11-13 17:01:40|25989.56|25869.56|25995.03|25875.03|25995.2|25875.2|25988.73|25868.73|10
1636822910000|2021-11-13 17:01:50|25994.94|25874.94|25998.2|25878.2|25998.34|25878.34|25994.94|25874.94|10
1636822920000|2021-11-13 17:02:00|25997.84|25877.84|25999.82|25879.82|26001.49|25881.49|25997.84|25877.84|9
1636822930000|2021-11-13 17:02:10|25999.83|25879.83|25998.37|25878.37|25999.83|25879.83|25998.34|25878.34|10
1636822940000|2021-11-13 17:02:20|25999.83|25879.83|26002.55|25882.55|26003.21|25883.21|25999.77|25879.77|10
1636822950000|2021-11-13 17:02:30|26002.98|25882.98|26001.44|25881.44|26002.98|25882.98|26001.44|25881.44|10
1636822960000|2021-11-13 17:02:40|26002.35|25882.35|26000.82|25880.82|26002.35|25882.35|26000.82|25880.82|9
1636822970000|2021-11-13 17:02:50|25999.72|25879.72|26001.2|25881.2|26001.2|25881.2|25999.4|25879.4|10
1636822980000|2021-11-13 17:03:00|26001.28|25881.28|26000.55|25880.55|26001.28|25881.28|25999.83|25879.83|10
1636822990000|2021-11-13 17:03:10|26000.61|25880.61|26002.05|25882.05|26002.05|25882.05|26000.37|25880.37|10
1636823000000|2021-11-13 17:03:20|26002.34|25882.34|26003.08|25883.08|26003.09|25883.09|26002.34|25882.34|10
1636823010000|2021-11-13 17:03:30|26003.5|25883.5|26005.68|25885.68|26005.68|25885.68|26003.45|25883.45|10
1636823020000|2021-11-13 17:03:40|26006.47|25886.47|26006.67|25886.67|26006.85|25886.85|26006.29|25886.29|10
1636823030000|2021-11-13 17:03:50|26006.16|25886.16|26006.25|25886.25|26006.69|25886.69|26005.02|25885.02|10
1636823040000|2021-11-13 17:04:00|26007.56|25887.56|26005.89|25885.89|26007.56|25887.56|26005.84|25885.84|10
1636823050000|2021-11-13 17:04:10|26006.13|25886.13|26007.85|25887.85|26008.82|25888.82|26006.13|25886.13|9
1636823060000|2021-11-13 17:04:20|26007.21|25887.21|26008.1|25888.1|26008.1|25888.1|26006.84|25886.84|10
1636823070000|2021-11-13 17:04:30|26007.76|25887.76|26007.61|25887.61|26007.76|25887.76|26005.97|25885.97|10
1636823080000|2021-11-13 17:04:40|26007.51|25887.51|26010.63|25890.63|26010.63|25890.63|26007.51|25887.51|10
1636823090000|2021-11-13 17:04:50|26011.7|25891.7|26012.21|25892.21|26012.21|25892.21|26010.69|25890.69|10
1636823100000|2021-11-13 17:05:00|26012.08|25892.08|26013.26|25893.26|26013.26|25893.26|26012.08|25892.08|9
1636823110000|2021-11-13 17:05:10|26013.3|25893.3|26015.85|25895.85|26015.85|25895.85|26012.97|25892.97|10
1636823120000|2021-11-13 17:05:20|26016.43|25896.43|26013.24|25893.24|26016.43|25896.43|26012.9|25892.9|10
1636823130000|2021-11-13 17:05:30|26012.69|25892.69|26014.27|25894.27|26014.72|25894.72|26012.69|25892.69|10
1636823140000|2021-11-13 17:05:40|26013.73|25893.73|26012.71|25892.71|26014.17|25894.17|26012.71|25892.71|9
1636823150000|2021-11-13 17:05:50|26012.77|25892.77|26012.71|25892.71|26013.68|25893.68|26012.71|25892.71|9
1636823160000|2021-11-13 17:06:00|26012.24|25892.24|26013.24|25893.24|26013.4|25893.4|26012.03|25892.03|8
1636823170000|2021-11-13 17:06:10|26013.29|25893.29|26013.38|25893.38|26013.9|25893.9|26012.84|25892.84|8
1636823180000|2021-11-13 17:06:20|26013.41|25893.41|26013.43|25893.43|26013.44|25893.44|26012.9|25892.9|9
1636823190000|2021-11-13 17:06:30|26013.19|25893.19|26012.99|25892.99|26013.19|25893.19|26012.11|25892.11|9
1636823200000|2021-11-13 17:06:40|26012.97|25892.97|26013.1|25893.1|26013.4|25893.4|26012.97|25892.97|10
1636823210000|2021-11-13 17:06:50|26012.69|25892.69|26014.64|25894.64|26014.64|25894.64|26012.69|25892.69|9
1636823220000|2021-11-13 17:07:00|26014.47|25894.47|26011.78|25891.78|26014.6|25894.6|26011.53|25891.53|10
1636823230000|2021-11-13 17:07:10|26011.91|25891.91|26008.49|25888.49|26012.06|25892.06|26008.49|25888.49|10
1636823240000|2021-11-13 17:07:20|26006.8|25886.8|25997.54|25877.54|26006.8|25886.8|25997.39|25877.39|10
1636823250000|2021-11-13 17:07:30|25996.89|25876.89|25996.34|25876.34|25998.03|25878.03|25996.34|25876.34|10
1636823260000|2021-11-13 17:07:40|25996.06|25876.06|25994.87|25874.87|25996.16|25876.16|25994.57|25874.57|10
1636823270000|2021-11-13 17:07:50|25994.93|25874.93|25991.84|25871.84|25994.93|25874.93|25991.84|25871.84|10
1636823280000|2021-11-13 17:08:00|25991.43|25871.43|25992.87|25872.87|25993.01|25873.01|25990.41|25870.41|10
1636823290000|2021-11-13 17:08:10|25992.74|25872.74|25996.57|25876.57|25996.57|25876.57|25992.74|25872.74|10
1636823300000|2021-11-13 17:08:20|25997.16|25877.16|25997.46|25877.46|25999.11|25879.11|25996.6|25876.6|10
1636823310000|2021-11-13 17:08:30|25997.3|25877.3|25995.17|25875.17|25997.6|25877.6|25995.17|25875.17|10
1636823320000|2021-11-13 17:08:40|25995.27|25875.27|25995.45|25875.45|25996.02|25876.02|25994.56|25874.56|10
1636823330000|2021-11-13 17:08:50|25993.71|25873.71|25987.97|25867.97|25993.71|25873.71|25987.65|25867.65|10
1636823340000|2021-11-13 17:09:00|25987.22|25867.22|25983.44|25863.44|25987.22|25867.22|25982.88|25862.88|10
1636823350000|2021-11-13 17:09:10|25983.19|25863.19|25979.11|25859.11|25983.25|25863.25|25979.11|25859.11|10
1636823360000|2021-11-13 17:09:20|25980.62|25860.62|25983.58|25863.58|25983.58|25863.58|25980.62|25860.62|9
1636823370000|2021-11-13 17:09:30|25983.49|25863.49|25978.12|25858.12|25983.49|25863.49|25978.12|25858.12|10
1636823380000|2021-11-13 17:09:40|25976.88|25856.88|25974.84|25854.84|25976.88|25856.88|25974.84|25854.84|9
1636823390000|2021-11-13 17:09:50|25974.12|25854.12|25973.54|25853.54|25974.12|25854.12|25972.12|25852.12|10
1636823400000|2021-11-13 17:10:00|25974.05|25854.05|25973.85|25853.85|25974.74|25854.74|25973.33|25853.33|10
1636823410000|2021-11-13 17:10:10|25973.56|25853.56|25968.08|25848.08|25973.57|25853.57|25968.08|25848.08|10
1636823420000|2021-11-13 17:10:20|25967.43|25847.43|25965.86|25845.86|25967.43|25847.43|25964.81|25844.81|10
1636823430000|2021-11-13 17:10:30|25965.34|25845.34|25967.26|25847.26|25967.26|25847.26|25964.58|25844.58|10
1636823440000|2021-11-13 17:10:40|25966.97|25846.97|25967.67|25847.67|25968.03|25848.03|25966.69|25846.69|10
1636823450000|2021-11-13 17:10:50|25968.15|25848.15|25974.23|25854.23|25974.23|25854.23|25968.15|25848.15|10
1636823460000|2021-11-13 17:11:00|25974.81|25854.81|25975.18|25855.18|25975.56|25855.56|25974.27|25854.27|10
1636823470000|2021-11-13 17:11:10|25974.96|25854.96|25975.86|25855.86|25976.09|25856.09|25974.96|25854.96|10
1636823480000|2021-11-13 17:11:20|25975.57|25855.57|25974.96|25854.96|25975.78|25855.78|25974.8|25854.8|9
1636823490000|2021-11-13 17:11:30|25974.93|25854.93|25974.62|25854.62|25974.93|25854.93|25973.96|25853.96|10
1636823500000|2021-11-13 17:11:40|25974.43|25854.43|25973.04|25853.04|25975.41|25855.41|25972.98|25852.98|10
1636823510000|2021-11-13 17:11:50|25973.1|25853.1|25972.06|25852.06|25974.02|25854.02|25972.06|25852.06|10
1636823520000|2021-11-13 17:12:00|25972.1|25852.1|25970.11|25850.11|25972.1|25852.1|25970.11|25850.11|10
1636823530000|2021-11-13 17:12:10|25969.81|25849.81|25968.44|25848.44|25970.33|25850.33|25968.34|25848.34|10
1636823540000|2021-11-13 17:12:20|25968.33|25848.33|25968.71|25848.71|25969.8|25849.8|25968.33|25848.33|10
1636823550000|2021-11-13 17:12:30|25967.81|25847.81|25970.18|25850.18|25970.18|25850.18|25967.81|25847.81|10
1636823560000|2021-11-13 17:12:40|25970.06|25850.06|25971.4|25851.4|25971.57|25851.57|25969.28|25849.28|9
1636823570000|2021-11-13 17:12:50|25971.26|25851.26|25970.06|25850.06|25971.26|25851.26|25969.9|25849.9|10
1636823580000|2021-11-13 17:13:00|25968.89|25848.89|25969.63|25849.63|25969.63|25849.63|25968.63|25848.63|9
1636823590000|2021-11-13 17:13:10|25970.76|25850.76|25969.75|25849.75|25971.32|25851.32|25969.75|25849.75|10
1636823600000|2021-11-13 17:13:20|25969.56|25849.56|25969.64|25849.64|25969.64|25849.64|25968.73|25848.73|9
1636823610000|2021-11-13 17:13:30|25969.66|25849.66|25968.42|25848.42|25969.66|25849.66|25968.42|25848.42|10
1636823620000|2021-11-13 17:13:40|25968.6|25848.6|25971.08|25851.08|25971.51|25851.51|25968.58|25848.58|10
1636823630000|2021-11-13 17:13:50|25971.4|25851.4|25969.29|25849.29|25971.4|25851.4|25969.09|25849.09|10
1636823640000|2021-11-13 17:14:00|25969.86|25849.86|25970.02|25850.02|25971.15|25851.15|25969.48|25849.48|10
1636823650000|2021-11-13 17:14:10|25970.1|25850.1|25971.61|25851.61|25971.61|25851.61|25970.1|25850.1|9
1636823660000|2021-11-13 17:14:20|25971.81|25851.81|25968.1|25848.1|25971.95|25851.95|25968.1|25848.1|10
1636823670000|2021-11-13 17:14:30|25967.91|25847.91|25969.13|25849.13|25969.13|25849.13|25966.94|25846.94|9
1636823680000|2021-11-13 17:14:40|25969.02|25849.02|25969.89|25849.89|25970.7|25850.7|25968.04|25848.04|10
1636823690000|2021-11-13 17:14:50|25970.96|25850.96|25971.48|25851.48|25971.48|25851.48|25970.55|25850.55|9
1636823700000|2021-11-13 17:15:00|25971.01|25851.01|25971.03|25851.03|25971.03|25851.03|25968.73|25848.73|10
1636823710000|2021-11-13 17:15:10|25971.17|25851.17|25971.37|25851.37|25971.8|25851.8|25971.05|25851.05|10
1636823720000|2021-11-13 17:15:20|25971.34|25851.34|25972.86|25852.86|25972.92|25852.92|25971.17|25851.17|10
1636823730000|2021-11-13 17:15:30|25973.1|25853.1|25972.29|25852.29|25973.1|25853.1|25971.23|25851.23|10
1636823740000|2021-11-13 17:15:40|25972.49|25852.49|25970.64|25850.64|25972.64|25852.64|25970.64|25850.64|10
1636823750000|2021-11-13 17:15:50|25970.47|25850.47|25972.32|25852.32|25973.3|25853.3|25969.4|25849.4|10
1636823760000|2021-11-13 17:16:00|25972.88|25852.88|25971.26|25851.26|25972.88|25852.88|25970.72|25850.72|9
1636823770000|2021-11-13 17:16:10|25971.32|25851.32|25971.13|25851.13|25971.61|25851.61|25969.65|25849.65|10
1636823780000|2021-11-13 17:16:20|25971.4|25851.4|25970.57|25850.57|25971.4|25851.4|25970.57|25850.57|8
1636823790000|2021-11-13 17:16:30|25970.48|25850.48|25970.08|25850.08|25970.48|25850.48|25969.62|25849.62|10
1636823800000|2021-11-13 17:16:40|25969.8|25849.8|25970.92|25850.92|25971.96|25851.96|25969.47|25849.47|9
1636823810000|2021-11-13 17:16:50|25971.54|25851.54|25973.4|25853.4|25973.4|25853.4|25971.43|25851.43|9
1636823820000|2021-11-13 17:17:00|25972.99|25852.99|25968.42|25848.42|25973.14|25853.14|25968.42|25848.42|10
1636823830000|2021-11-13 17:17:10|25967.69|25847.69|25965.76|25845.76|25968|25848|25965.76|25845.76|10
1636823840000|2021-11-13 17:17:20|25965.95|25845.95|25964.3|25844.3|25966.45|25846.45|25964.24|25844.24|10
1636823850000|2021-11-13 17:17:30|25963.78|25843.78|25963.43|25843.43|25963.85|25843.85|25962.67|25842.67|9
1636823860000|2021-11-13 17:17:40|25963.51|25843.51|25965.42|25845.42|25965.42|25845.42|25963.31|25843.31|10
1636823870000|2021-11-13 17:17:50|25965.63|25845.63|25963.6|25843.6|25965.65|25845.65|25963.6|25843.6|9
1636823880000|2021-11-13 17:18:00|25963.32|25843.32|25961.71|25841.71|25963.32|25843.32|25961.71|25841.71|9
1636823890000|2021-11-13 17:18:10|25961.51|25841.51|25960.18|25840.18|25962.34|25842.34|25960.18|25840.18|10
1636823900000|2021-11-13 17:18:20|25959.99|25839.99|25957.13|25837.13|25959.99|25839.99|25956.62|25836.62|9
1636823910000|2021-11-13 17:18:30|25957.02|25837.02|25952.12|25832.12|25957.02|25837.02|25952.12|25832.12|10
1636823920000|2021-11-13 17:18:40|25951.35|25831.35|25950.53|25830.53|25951.53|25831.53|25950.53|25830.53|10
1636823930000|2021-11-13 17:18:50|25950.35|25830.35|25949.8|25829.8|25950.45|25830.45|25949.44|25829.44|10
1636823940000|2021-11-13 17:19:00|25949.94|25829.94|25948.58|25828.58|25950.81|25830.81|25948.52|25828.52|9
1636823950000|2021-11-13 17:19:10|25948.18|25828.18|25947.91|25827.91|25948.18|25828.18|25946.61|25826.61|10
1636823960000|2021-11-13 17:19:20|25947.63|25827.63|25948|25828|25948.24|25828.24|25947.53|25827.53|8
1636823970000|2021-11-13 17:19:30|25947.47|25827.47|25945.12|25825.12|25947.57|25827.57|25945.09|25825.09|10
1636823980000|2021-11-13 17:19:40|25944.87|25824.87|25945.02|25825.02|25945.02|25825.02|25944.42|25824.42|9
1636823990000|2021-11-13 17:19:50|25946.17|25826.17|25944.58|25824.58|25946.17|25826.17|25944.58|25824.58|9
1636824000000|2021-11-13 17:20:00|25944.73|25824.73|25943.72|25823.72|25945.19|25825.19|25943.72|25823.72|9
1636824010000|2021-11-13 17:20:10|25943.04|25823.04|25942.22|25822.22|25943.11|25823.11|25942.07|25822.07|10
1636824020000|2021-11-13 17:20:20|25941.24|25821.24|25940.68|25820.68|25941.24|25821.24|25940.48|25820.48|10
1636824030000|2021-11-13 17:20:30|25940.87|25820.87|25940.4|25820.4|25940.87|25820.87|25939.22|25819.22|10
1636824040000|2021-11-13 17:20:40|25941.04|25821.04|25937.67|25817.67|25941.04|25821.04|25937.67|25817.67|10
1636824050000|2021-11-13 17:20:50|25937.08|25817.08|25934.66|25814.66|25937.91|25817.91|25934.66|25814.66|10
1636824060000|2021-11-13 17:21:00|25935.38|25815.38|25932.81|25812.81|25935.38|25815.38|25932.23|25812.23|9
1636824070000|2021-11-13 17:21:10|25933.15|25813.15|25935.86|25815.86|25935.86|25815.86|25932.79|25812.79|10
1636824080000|2021-11-13 17:21:20|25935.68|25815.68|25933.74|25813.74|25936.28|25816.28|25933.74|25813.74|10
1636824090000|2021-11-13 17:21:30|25933.78|25813.78|25935.34|25815.34|25935.51|25815.51|25933.78|25813.78|9
1636824100000|2021-11-13 17:21:40|25935.55|25815.55|25935.83|25815.83|25936.48|25816.48|25935.37|25815.37|8
1636824110000|2021-11-13 17:21:50|25935.78|25815.78|25935.06|25815.06|25935.78|25815.78|25933.91|25813.91|10
1636824120000|2021-11-13 17:22:00|25935.27|25815.27|25938.22|25818.22|25938.63|25818.63|25935.27|25815.27|8
1636824130000|2021-11-13 17:22:10|25938.39|25818.39|25939.87|25819.87|25940.55|25820.55|25938.34|25818.34|9
1636824140000|2021-11-13 17:22:20|25939.84|25819.84|25940.51|25820.51|25941.07|25821.07|25939.84|25819.84|7
1636824150000|2021-11-13 17:22:30|25940.4|25820.4|25941.81|25821.81|25943.4|25823.4|25940.4|25820.4|9
1636824160000|2021-11-13 17:22:40|25941.92|25821.92|25938.55|25818.55|25941.92|25821.92|25938.55|25818.55|9
1636824170000|2021-11-13 17:22:50|25938.25|25818.25|25938.62|25818.62|25938.76|25818.76|25937.67|25817.67|10
1636824180000|2021-11-13 17:23:00|25938.49|25818.49|25936.47|25816.47|25938.49|25818.49|25935.8|25815.8|10
1636824190000|2021-11-13 17:23:10|25936.45|25816.45|25936.25|25816.25|25936.45|25816.45|25935.43|25815.43|9
1636824200000|2021-11-13 17:23:20|25936.21|25816.21|25936.83|25816.83|25937.58|25817.58|25936.02|25816.02|10
1636824210000|2021-11-13 17:23:30|25936.99|25816.99|25935.76|25815.76|25937.46|25817.46|25935.76|25815.76|10
1636824220000|2021-11-13 17:23:40|25937.19|25817.19|25936.33|25816.33|25937.19|25817.19|25935.9|25815.9|10
1636824230000|2021-11-13 17:23:50|25935.97|25815.97|25935.64|25815.64|25936.21|25816.21|25935.64|25815.64|10
1636824240000|2021-11-13 17:24:00|25935.49|25815.49|25936.64|25816.64|25936.84|25816.84|25935.49|25815.49|9
1636824250000|2021-11-13 17:24:10|25936.3|25816.3|25940.2|25820.2|25940.2|25820.2|25936.3|25816.3|10
1636824260000|2021-11-13 17:24:20|25940.68|25820.68|25944.17|25824.17|25944.23|25824.23|25940.44|25820.44|10
1636824270000|2021-11-13 17:24:30|25945.34|25825.34|25949.6|25829.6|25949.6|25829.6|25945.15|25825.15|10
1636824280000|2021-11-13 17:24:40|25949.95|25829.95|25949.13|25829.13|25950.2|25830.2|25949.07|25829.07|10
1636824290000|2021-11-13 17:24:50|25949.4|25829.4|25949.5|25829.5|25949.64|25829.64|25949.21|25829.21|9
1636824300000|2021-11-13 17:25:00|25949.65|25829.65|25950.4|25830.4|25950.81|25830.81|25949.3|25829.3|10
1636824310000|2021-11-13 17:25:10|25950.42|25830.42|25951.38|25831.38|25953.06|25833.06|25950.25|25830.25|10
1636824320000|2021-11-13 17:25:20|25951.74|25831.74|25952.68|25832.68|25952.68|25832.68|25951.68|25831.68|10
1636824330000|2021-11-13 17:25:30|25952.82|25832.82|25956.46|25836.46|25956.94|25836.94|25952.82|25832.82|10
1636824340000|2021-11-13 17:25:40|25958.28|25838.28|25962.5|25842.5|25962.5|25842.5|25958.28|25838.28|10
1636824350000|2021-11-13 17:25:50|25962.3|25842.3|25965.09|25845.09|25965.09|25845.09|25962.3|25842.3|10
1636824360000|2021-11-13 17:26:00|25966|25846|25969.75|25849.75|25970.22|25850.22|25965.97|25845.97|9
1636824370000|2021-11-13 17:26:10|25969.89|25849.89|25971.94|25851.94|25972.37|25852.37|25969.89|25849.89|9
1636824380000|2021-11-13 17:26:20|25972.1|25852.1|25972.44|25852.44|25972.78|25852.78|25971.45|25851.45|10
1636824390000|2021-11-13 17:26:30|25972.98|25852.98|25974.87|25854.87|25975|25855|25972.64|25852.64|10
1636824400000|2021-11-13 17:26:40|25974.93|25854.93|25976.1|25856.1|25976.1|25856.1|25974.61|25854.61|10
1636824410000|2021-11-13 17:26:50|25976.21|25856.21|25973.87|25853.87|25976.21|25856.21|25972.93|25852.93|10
1636824420000|2021-11-13 17:27:00|25973.41|25853.41|25973.6|25853.6|25974.62|25854.62|25973.4|25853.4|10
1636824430000|2021-11-13 17:27:10|25973.63|25853.63|25970.54|25850.54|25973.64|25853.64|25970.54|25850.54|10
1636824440000|2021-11-13 17:27:20|25970.73|25850.73|25973.24|25853.24|25974.23|25854.23|25970.21|25850.21|10
1636824450000|2021-11-13 17:27:30|25972.5|25852.5|25977.64|25857.64|25977.64|25857.64|25972.5|25852.5|10
1636824460000|2021-11-13 17:27:40|25978.49|25858.49|25980.34|25860.34|25980.34|25860.34|25978.49|25858.49|10
1636824470000|2021-11-13 17:27:50|25980.11|25860.11|25983.15|25863.15|25983.15|25863.15|25979.51|25859.51|10
1636824480000|2021-11-13 17:28:00|25984.35|25864.35|25989.59|25869.59|25989.88|25869.88|25984.35|25864.35|10
1636824490000|2021-11-13 17:28:10|25988.72|25868.72|25986.66|25866.66|25989.48|25869.48|25986.55|25866.55|10
1636824500000|2021-11-13 17:28:20|25986.94|25866.94|25985.82|25865.82|25986.94|25866.94|25985.82|25865.82|10
1636824510000|2021-11-13 17:28:30|25985.75|25865.75|25986.81|25866.81|25987.21|25867.21|25985.71|25865.71|10
1636824520000|2021-11-13 17:28:40|25986.28|25866.28|25986.43|25866.43|25987.49|25867.49|25985.91|25865.91|9
1636824530000|2021-11-13 17:28:50|25986.62|25866.62|25986.54|25866.54|25987.03|25867.03|25985.66|25865.66|8
1636824540000|2021-11-13 17:29:00|25986.72|25866.72|25986.56|25866.56|25986.86|25866.86|25985.71|25865.71|9
1636824550000|2021-11-13 17:29:10|25988.98|25868.98|25990.84|25870.84|25990.84|25870.84|25988.64|25868.64|10
1636824560000|2021-11-13 17:29:20|25991.02|25871.02|25991.69|25871.69|25991.69|25871.69|25990.38|25870.38|10
1636824570000|2021-11-13 17:29:30|25991.79|25871.79|25989.82|25869.82|25992.73|25872.73|25989.82|25869.82|8
1636824580000|2021-11-13 17:29:40|25989.89|25869.89|25988.47|25868.47|25990.21|25870.21|25988.47|25868.47|10
1636824590000|2021-11-13 17:29:50|25988.71|25868.71|25987.26|25867.26|25989.38|25869.38|25987.26|25867.26|10
1636824600000|2021-11-13 17:30:00|25987.06|25867.06|25987.96|25867.96|25987.96|25867.96|25987.06|25867.06|9
1636824610000|2021-11-13 17:30:10|25988.12|25868.12|25988.8|25868.8|25989.08|25869.08|25988.12|25868.12|9
1636824620000|2021-11-13 17:30:20|25988.55|25868.55|25987.39|25867.39|25988.55|25868.55|25987.39|25867.39|10
1636824630000|2021-11-13 17:30:30|25987.75|25867.75|25988.35|25868.35|25988.35|25868.35|25987.53|25867.53|10
1636824640000|2021-11-13 17:30:40|25988.13|25868.13|25988.27|25868.27|25988.27|25868.27|25987.19|25867.19|9
1636824650000|2021-11-13 17:30:50|25987.76|25867.76|25988.19|25868.19|25988.76|25868.76|25987.41|25867.41|9
1636824660000|2021-11-13 17:31:00|25988.34|25868.34|25989.52|25869.52|25989.52|25869.52|25988.12|25868.12|10
1636824670000|2021-11-13 17:31:10|25988.89|25868.89|25990.49|25870.49|25990.49|25870.49|25988.89|25868.89|10
1636824680000|2021-11-13 17:31:20|25990.34|25870.34|25990.54|25870.54|25990.76|25870.76|25989.55|25869.55|9
1636824690000|2021-11-13 17:31:30|25990.56|25870.56|25991.21|25871.21|25991.21|25871.21|25990.07|25870.07|8
1636824700000|2021-11-13 17:31:40|25991.14|25871.14|25991.85|25871.85|25992.32|25872.32|25991.14|25871.14|9
1636824710000|2021-11-13 17:31:50|25992.03|25872.03|25995.14|25875.14|25995.14|25875.14|25992.03|25872.03|9
1636824720000|2021-11-13 17:32:00|25994.85|25874.85|25997.25|25877.25|25997.25|25877.25|25993.84|25873.84|9
1636824730000|2021-11-13 17:32:10|25997.37|25877.37|26001.95|25881.95|26001.95|25881.95|25997.37|25877.37|10
1636824740000|2021-11-13 17:32:20|26002.57|25882.57|26006.44|25886.44|26006.44|25886.44|26002.57|25882.57|10
1636824750000|2021-11-13 17:32:30|26006.36|25886.36|26005.86|25885.86|26007.16|25887.16|26005.86|25885.86|10
1636824760000|2021-11-13 17:32:40|26006.02|25886.02|26006.59|25886.59|26007.09|25887.09|26005.68|25885.68|10
1636824770000|2021-11-13 17:32:50|26004.85|25884.85|26005.21|25885.21|26005.29|25885.29|26004.84|25884.84|9
1636824780000|2021-11-13 17:33:00|26006.82|25886.82|26008.61|25888.61|26008.61|25888.61|26006.82|25886.82|8
1636824790000|2021-11-13 17:33:10|26009.01|25889.01|26010.19|25890.19|26010.19|25890.19|26008.67|25888.67|8
1636824800000|2021-11-13 17:33:20|26010.42|25890.42|26010.5|25890.5|26010.99|25890.99|26010.37|25890.37|9
1636824810000|2021-11-13 17:33:30|26010.77|25890.77|26010.64|25890.64|26011.42|25891.42|26010.45|25890.45|9
1636824820000|2021-11-13 17:33:40|26010.55|25890.55|26012.11|25892.11|26012.37|25892.37|26010.33|25890.33|10
1636824830000|2021-11-13 17:33:50|26012.63|25892.63|26013.62|25893.62|26014.3|25894.3|26012.63|25892.63|10
1636824840000|2021-11-13 17:34:00|26013.43|25893.43|26014.53|25894.53|26014.53|25894.53|26013.43|25893.43|9
1636824850000|2021-11-13 17:34:10|26014.66|25894.66|26013.66|25893.66|26014.78|25894.78|26013.66|25893.66|9
1636824860000|2021-11-13 17:34:20|26013.54|25893.54|26014.44|25894.44|26014.57|25894.57|26012.96|25892.96|9
1636824870000|2021-11-13 17:34:30|26014.93|25894.93|26016.63|25896.63|26017.29|25897.29|26014.27|25894.27|10
1636824880000|2021-11-13 17:34:40|26016.22|25896.22|26013.14|25893.14|26016.67|25896.67|26013.14|25893.14|10
1636824890000|2021-11-13 17:34:50|26013.38|25893.38|26015.83|25895.83|26015.91|25895.91|26012.69|25892.69|10
1636824900000|2021-11-13 17:35:00|26015.55|25895.55|26015.36|25895.36|26015.55|25895.55|26014.37|25894.37|10
1636824910000|2021-11-13 17:35:10|26016.16|25896.16|26016.71|25896.71|26016.71|25896.71|26015.98|25895.98|9
1636824920000|2021-11-13 17:35:20|26016.35|25896.35|26016.78|25896.78|26016.92|25896.92|26015.76|25895.76|10
1636824930000|2021-11-13 17:35:30|26016.84|25896.84|26016.43|25896.43|26016.84|25896.84|26015.17|25895.17|10
1636824940000|2021-11-13 17:35:40|26016.37|25896.37|26017.52|25897.52|26017.52|25897.52|26016.37|25896.37|9
1636824950000|2021-11-13 17:35:50|26017.81|25897.81|26017.07|25897.07|26017.81|25897.81|26016.98|25896.98|10
1636824960000|2021-11-13 17:36:00|26017.34|25897.34|26019.39|25899.39|26019.56|25899.56|26017.34|25897.34|10
1636824970000|2021-11-13 17:36:10|26018.69|25898.69|26021.99|25901.99|26022.03|25902.03|26018.69|25898.69|10
1636824980000|2021-11-13 17:36:20|26022.67|25902.67|26025.86|25905.86|26025.86|25905.86|26022.36|25902.36|10
1636824990000|2021-11-13 17:36:30|26025.81|25905.81|26024.11|25904.11|26025.81|25905.81|26024.02|25904.02|10
1636825000000|2021-11-13 17:36:40|26025.03|25905.03|26027.29|25907.29|26027.42|25907.42|26025.03|25905.03|9
1636825010000|2021-11-13 17:36:50|26027.43|25907.43|26028.39|25908.39|26029.62|25909.62|26027.43|25907.43|10
1636825020000|2021-11-13 17:37:00|26028.89|25908.89|26028.55|25908.55|26028.89|25908.89|26027.77|25907.77|9
1636825030000|2021-11-13 17:37:10|26027.24|25907.24|26028.25|25908.25|26028.25|25908.25|26026.89|25906.89|10
1636825040000|2021-11-13 17:37:20|26028.16|25908.16|26028.97|25908.97|26028.97|25908.97|26027.67|25907.67|10
1636825050000|2021-11-13 17:37:30|26028.19|25908.19|26030.22|25910.22|26030.22|25910.22|26028.19|25908.19|9
1636825060000|2021-11-13 17:37:40|26030.41|25910.41|26029.23|25909.23|26031.83|25911.83|26029.21|25909.21|10
1636825070000|2021-11-13 17:37:50|26029.27|25909.27|26033.2|25913.2|26033.2|25913.2|26028.39|25908.39|10
1636825080000|2021-11-13 17:38:00|26033.02|25913.02|26032.69|25912.69|26033.02|25913.02|26032.17|25912.17|10
1636825090000|2021-11-13 17:38:10|26032.55|25912.55|26034.76|25914.76|26035.38|25915.38|26032.55|25912.55|10
1636825100000|2021-11-13 17:38:20|26034.98|25914.98|26037.91|25917.91|26037.91|25917.91|26034.98|25914.98|9
1636825110000|2021-11-13 17:38:30|26037.77|25917.77|26036.85|25916.85|26037.95|25917.95|26036.85|25916.85|9
1636825120000|2021-11-13 17:38:40|26036.87|25916.87|26037.91|25917.91|26039.32|25919.32|26036.87|25916.87|10
1636825130000|2021-11-13 17:38:50|26038.17|25918.17|26039.47|25919.47|26039.69|25919.69|26038.17|25918.17|10
1636825140000|2021-11-13 17:39:00|26038.82|25918.82|26040.26|25920.26|26040.26|25920.26|26038.82|25918.82|9
1636825150000|2021-11-13 17:39:10|26040.11|25920.11|26041.7|25921.7|26041.7|25921.7|26040.11|25920.11|10
1636825160000|2021-11-13 17:39:20|26041.84|25921.84|26042.79|25922.79|26042.79|25922.79|26041.84|25921.84|9
1636825170000|2021-11-13 17:39:30|26042.43|25922.43|26041.11|25921.11|26042.43|25922.43|26041.11|25921.11|8
1636825180000|2021-11-13 17:39:40|26040.95|25920.95|26039.4|25919.4|26040.95|25920.95|26038.02|25918.02|10
1636825190000|2021-11-13 17:39:50|26040.24|25920.24|26040.4|25920.4|26041.51|25921.51|26040.24|25920.24|10
1636825200000|2021-11-13 17:40:00|26040.55|25920.55|26043.03|25923.03|26043.03|25923.03|26039.97|25919.97|10
1636825210000|2021-11-13 17:40:10|26042.82|25922.82|26044.32|25924.32|26044.46|25924.46|26042.82|25922.82|9
1636825220000|2021-11-13 17:40:20|26044.3|25924.3|26045|25925|26045.26|25925.26|26043.2|25923.2|10
1636825230000|2021-11-13 17:40:30|26044.88|25924.88|26045.35|25925.35|26045.35|25925.35|26044.36|25924.36|9
1636825240000|2021-11-13 17:40:40|26046.43|25926.43|26046.36|25926.36|26046.43|25926.43|26044.16|25924.16|10
1636825250000|2021-11-13 17:40:50|26044.29|25924.29|26042.18|25922.18|26044.29|25924.29|26042.18|25922.18|10
1636825260000|2021-11-13 17:41:00|26041.45|25921.45|26041.36|25921.36|26042.09|25922.09|26041.15|25921.15|10
1636825270000|2021-11-13 17:41:10|26041.25|25921.25|26041|25921|26041.25|25921.25|26040.3|25920.3|10
1636825280000|2021-11-13 17:41:20|26041.47|25921.47|26042.26|25922.26|26042.4|25922.4|26040.75|25920.75|10
1636825290000|2021-11-13 17:41:30|26042.24|25922.24|26040.01|25920.01|26042.24|25922.24|26039.39|25919.39|9
1636825300000|2021-11-13 17:41:40|26039.65|25919.65|26037.13|25917.13|26039.67|25919.67|26037.13|25917.13|9
1636825310000|2021-11-13 17:41:50|26036.73|25916.73|26036.17|25916.17|26036.95|25916.95|26036.17|25916.17|9
1636825320000|2021-11-13 17:42:00|26035.96|25915.96|26035.57|25915.57|26037.36|25917.36|26035.57|25915.57|8
1636825330000|2021-11-13 17:42:10|26035.63|25915.63|26034.04|25914.04|26035.71|25915.71|26033.78|25913.78|10
1636825340000|2021-11-13 17:42:20|26033.64|25913.64|26035.07|25915.07|26035.07|25915.07|26033.64|25913.64|9
1636825350000|2021-11-13 17:42:30|26035.53|25915.53|26034.33|25914.33|26035.64|25915.64|26034.29|25914.29|10
1636825360000|2021-11-13 17:42:40|26034.96|25914.96|26033.96|25913.96|26034.96|25914.96|26033.96|25913.96|9
1636825370000|2021-11-13 17:42:50|26034.94|25914.94|26035.84|25915.84|26036.41|25916.41|26034.26|25914.26|10
1636825380000|2021-11-13 17:43:00|26035.58|25915.58|26037.71|25917.71|26037.71|25917.71|26035.53|25915.53|10
1636825390000|2021-11-13 17:43:10|26037|25917|26042.68|25922.68|26042.68|25922.68|26036.75|25916.75|10
1636825400000|2021-11-13 17:43:20|26041.93|25921.93|26039.78|25919.78|26042.56|25922.56|26039.78|25919.78|8
1636825410000|2021-11-13 17:43:30|26040.28|25920.28|26038.08|25918.08|26040.28|25920.28|26036.94|25916.94|10
1636825420000|2021-11-13 17:43:40|26037.9|25917.9|26037.73|25917.73|26037.92|25917.92|26036.84|25916.84|10
1636825430000|2021-11-13 17:43:50|26036.8|25916.8|26037.58|25917.58|26037.58|25917.58|26036.62|25916.62|9
1636825440000|2021-11-13 17:44:00|26036.62|25916.62|26035.5|25915.5|26036.98|25916.98|26035.5|25915.5|8
1636825450000|2021-11-13 17:44:10|26036.7|25916.7|26037.25|25917.25|26037.25|25917.25|26036.03|25916.03|10
1636825460000|2021-11-13 17:44:20|26037.24|25917.24|26037.7|25917.7|26037.86|25917.86|26036.92|25916.92|10
1636825470000|2021-11-13 17:44:30|26039.9|25919.9|26040.94|25920.94|26041.01|25921.01|26039.9|25919.9|9
1636825480000|2021-11-13 17:44:40|26040.18|25920.18|26037.45|25917.45|26040.3|25920.3|26037.45|25917.45|9
1636825490000|2021-11-13 17:44:50|26037.05|25917.05|26033.98|25913.98|26037.05|25917.05|26033.78|25913.78|10
1636825500000|2021-11-13 17:45:00|26033.99|25913.99|26035.19|25915.19|26035.19|25915.19|26033.99|25913.99|9
1636825510000|2021-11-13 17:45:10|26034.62|25914.62|26038.58|25918.58|26038.58|25918.58|26034.62|25914.62|10
1636825520000|2021-11-13 17:45:20|26038.6|25918.6|26037.89|25917.89|26038.72|25918.72|26037.89|25917.89|10
1636825530000|2021-11-13 17:45:30|26037.48|25917.48|26035.6|25915.6|26037.72|25917.72|26035.6|25915.6|10
1636825540000|2021-11-13 17:45:40|26034.65|25914.65|26032.99|25912.99|26034.65|25914.65|26032.99|25912.99|10
1636825550000|2021-11-13 17:45:50|26033|25913|26032.4|25912.4|26033|25913|26032.4|25912.4|9
1636825560000|2021-11-13 17:46:00|26032.53|25912.53|26027.4|25907.4|26034.16|25914.16|26026.83|25906.83|10
1636825570000|2021-11-13 17:46:10|26027.41|25907.41|26029.75|25909.75|26030.42|25910.42|26026.89|25906.89|10
1636825580000|2021-11-13 17:46:20|26029.88|25909.88|26022.95|25902.95|26029.88|25909.88|26022.48|25902.48|10
1636825590000|2021-11-13 17:46:30|26022.77|25902.77|26021.31|25901.31|26023.32|25903.32|26020.54|25900.54|10
1636825600000|2021-11-13 17:46:40|26020.81|25900.81|26016.28|25896.28|26021.35|25901.35|26016.28|25896.28|10
1636825610000|2021-11-13 17:46:50|26016.56|25896.56|26020.43|25900.43|26020.43|25900.43|26015.93|25895.93|9
1636825620000|2021-11-13 17:47:00|26019.23|25899.23|26020.72|25900.72|26021.18|25901.18|26018.1|25898.1|10
1636825630000|2021-11-13 17:47:10|26020.7|25900.7|26022.31|25902.31|26022.31|25902.31|26020.7|25900.7|9
1636825640000|2021-11-13 17:47:20|26021.28|25901.28|26022.45|25902.45|26022.69|25902.69|26021.28|25901.28|9
1636825650000|2021-11-13 17:47:30|26022.8|25902.8|26017.69|25897.69|26023|25903|26017.69|25897.69|10
1636825660000|2021-11-13 17:47:40|26017.18|25897.18|26015.53|25895.53|26017.18|25897.18|26015.53|25895.53|10
1636825670000|2021-11-13 17:47:50|26015.26|25895.26|26019.03|25899.03|26020.27|25900.27|26015.16|25895.16|7
1636825680000|2021-11-13 17:48:00|26018.52|25898.52|26017.92|25897.92|26019.52|25899.52|26017.92|25897.92|10
1636825690000|2021-11-13 17:48:10|26017.91|25897.91|26017.52|25897.52|26018.11|25898.11|26017.43|25897.43|10
1636825700000|2021-11-13 17:48:20|26017|25897|26020.66|25900.66|26020.75|25900.75|26017|25897|9
1636825710000|2021-11-13 17:48:30|26020.07|25900.07|26022.25|25902.25|26022.25|25902.25|26020.07|25900.07|10
1636825720000|2021-11-13 17:48:40|26022.88|25902.88|26024.07|25904.07|26025.11|25905.11|26022.88|25902.88|9
1636825730000|2021-11-13 17:48:50|26024.47|25904.47|26025.35|25905.35|26027.01|25907.01|26024.47|25904.47|10
1636825740000|2021-11-13 17:49:00|26025.37|25905.37|26025.83|25905.83|26025.92|25905.92|26025.06|25905.06|9
1636825750000|2021-11-13 17:49:10|26026.49|25906.49|26027.52|25907.52|26027.52|25907.52|26026.49|25906.49|9
1636825760000|2021-11-13 17:49:20|26027.45|25907.45|26024.95|25904.95|26027.47|25907.47|26023.95|25903.95|10
1636825770000|2021-11-13 17:49:30|26025.06|25905.06|26024.49|25904.49|26025.06|25905.06|26023.84|25903.84|8
1636825780000|2021-11-13 17:49:40|26024.91|25904.91|26025.06|25905.06|26025.28|25905.28|26024.84|25904.84|8
1636825790000|2021-11-13 17:49:50|26025.43|25905.43|26025.97|25905.97|26025.97|25905.97|26024.78|25904.78|8
1636825800000|2021-11-13 17:50:00|26026.08|25906.08|26028.38|25908.38|26028.38|25908.38|26026.08|25906.08|10
1636825810000|2021-11-13 17:50:10|26028.65|25908.65|26031.2|25911.2|26031.58|25911.58|26028.65|25908.65|9
1636825820000|2021-11-13 17:50:20|26031.01|25911.01|26030.38|25910.38|26031.25|25911.25|26029.77|25909.77|10
1636825830000|2021-11-13 17:50:30|26030.56|25910.56|26030.35|25910.35|26031.23|25911.23|26030.04|25910.04|8
1636825840000|2021-11-13 17:50:40|26030.32|25910.32|26028.86|25908.86|26030.32|25910.32|26028.68|25908.68|10
1636825850000|2021-11-13 17:50:50|26027.47|25907.47|26025.56|25905.56|26027.84|25907.84|26025.56|25905.56|10
1636825860000|2021-11-13 17:51:00|26025.13|25905.13|26021.83|25901.83|26025.13|25905.13|26021.64|25901.64|10
1636825870000|2021-11-13 17:51:10|26021.79|25901.79|26022.68|25902.68|26023.03|25903.03|26021.57|25901.57|10
1636825880000|2021-11-13 17:51:20|26023.09|25903.09|26021.97|25901.97|26023.09|25903.09|26021.97|25901.97|10
1636825890000|2021-11-13 17:51:30|26020.14|25900.14|26021.83|25901.83|26021.92|25901.92|26019.08|25899.08|10
1636825900000|2021-11-13 17:51:40|26021.14|25901.14|26022.88|25902.88|26022.88|25902.88|26020.38|25900.38|10
1636825910000|2021-11-13 17:51:50|26022.83|25902.83|26022.27|25902.27|26023.2|25903.2|26022.04|25902.04|10
1636825920000|2021-11-13 17:52:00|26022.08|25902.08|26023.58|25903.58|26023.58|25903.58|26022.06|25902.06|7
1636825930000|2021-11-13 17:52:10|26023.72|25903.72|26023.67|25903.67|26024.53|25904.53|26023.39|25903.39|10
1636825940000|2021-11-13 17:52:20|26023.6|25903.6|26023.47|25903.47|26024.25|25904.25|26023.47|25903.47|10
1636825950000|2021-11-13 17:52:30|26022.79|25902.79|26023.58|25903.58|26024.25|25904.25|26022.76|25902.76|9
1636825960000|2021-11-13 17:52:40|26023.74|25903.74|26024.12|25904.12|26024.38|25904.38|26022.64|25902.64|10
1636825970000|2021-11-13 17:52:50|26024.73|25904.73|26026.78|25906.78|26026.91|25906.91|26024.73|25904.73|7
1636825980000|2021-11-13 17:53:00|26026.76|25906.76|26028.04|25908.04|26028.43|25908.43|26026.76|25906.76|7
1636825990000|2021-11-13 17:53:10|26028.34|25908.34|26027.58|25907.58|26028.34|25908.34|26026.7|25906.7|9
1636826000000|2021-11-13 17:53:20|26028.07|25908.07|26028.05|25908.05|26029.37|25909.37|26028.05|25908.05|10
1636826010000|2021-11-13 17:53:30|26027.94|25907.94|26030.26|25910.26|26030.26|25910.26|26027.66|25907.66|9
1636826020000|2021-11-13 17:53:40|26030.95|25910.95|26032.92|25912.92|26032.92|25912.92|26030.62|25910.62|10
1636826030000|2021-11-13 17:53:50|26032.91|25912.91|26031.36|25911.36|26032.94|25912.94|26031.22|25911.22|9
1636826040000|2021-11-13 17:54:00|26032.19|25912.19|26032.54|25912.54|26033.04|25913.04|26032.19|25912.19|10
1636826050000|2021-11-13 17:54:10|26032.3|25912.3|26030.48|25910.48|26032.68|25912.68|26030.48|25910.48|10
1636826060000|2021-11-13 17:54:20|26029.66|25909.66|26027.28|25907.28|26029.66|25909.66|26027.26|25907.26|10
1636826070000|2021-11-13 17:54:30|26027.33|25907.33|26027.23|25907.23|26028.7|25908.7|26027.22|25907.22|10
1636826080000|2021-11-13 17:54:40|26027.14|25907.14|26028.75|25908.75|26028.75|25908.75|26027.14|25907.14|10
1636826090000|2021-11-13 17:54:50|26029.58|25909.58|26028.14|25908.14|26029.61|25909.61|26027.59|25907.59|10
1636826100000|2021-11-13 17:55:00|26028.04|25908.04|26033.4|25913.4|26033.45|25913.45|26028.04|25908.04|10
1636826110000|2021-11-13 17:55:10|26033.23|25913.23|26029.22|25909.22|26033.23|25913.23|26028.31|25908.31|10
1636826120000|2021-11-13 17:55:20|26028.65|25908.65|26026.35|25906.35|26029.7|25909.7|26026.35|25906.35|10
1636826130000|2021-11-13 17:55:30|26026.55|25906.55|26028.57|25908.57|26028.57|25908.57|26026.13|25906.13|8
1636826140000|2021-11-13 17:55:40|26028.45|25908.45|26028.7|25908.7|26028.95|25908.95|26028.22|25908.22|9
1636826150000|2021-11-13 17:55:50|26028.41|25908.41|26029.92|25909.92|26030.13|25910.13|26028.2|25908.2|9
1636826160000|2021-11-13 17:56:00|26030.02|25910.02|26028.21|25908.21|26030.02|25910.02|26027.58|25907.58|10
1636826170000|2021-11-13 17:56:10|26028.24|25908.24|26030.48|25910.48|26030.48|25910.48|26028.18|25908.18|8
1636826180000|2021-11-13 17:56:20|26031.36|25911.36|26032.59|25912.59|26032.59|25912.59|26029.52|25909.52|9
1636826190000|2021-11-13 17:56:30|26032.54|25912.54|26034.3|25914.3|26034.3|25914.3|26032.54|25912.54|8
1636826200000|2021-11-13 17:56:40|26034.78|25914.78|26034.74|25914.74|26034.99|25914.99|26034.39|25914.39|10
1636826210000|2021-11-13 17:56:50|26034.58|25914.58|26033|25913|26035.28|25915.28|26032.49|25912.49|10
1636826220000|2021-11-13 17:57:00|26034.84|25914.84|26033.14|25913.14|26034.84|25914.84|26033.14|25913.14|6
1636826230000|2021-11-13 17:57:10|26033.7|25913.7|26033.23|25913.23|26033.7|25913.7|26032.74|25912.74|10
1636826240000|2021-11-13 17:57:20|26033.02|25913.02|26032.9|25912.9|26033.05|25913.05|26032.55|25912.55|8
1636826250000|2021-11-13 17:57:30|26032.92|25912.92|26030.95|25910.95|26032.92|25912.92|26030.95|25910.95|8
1636826260000|2021-11-13 17:57:40|26030.88|25910.88|26031.63|25911.63|26031.63|25911.63|26030.79|25910.79|10
1636826270000|2021-11-13 17:57:50|26031.57|25911.57|26031.47|25911.47|26033.63|25913.63|26031.42|25911.42|10
1636826280000|2021-11-13 17:58:00|26031.49|25911.49|26027.94|25907.94|26031.7|25911.7|26027.9|25907.9|10
1636826290000|2021-11-13 17:58:10|26027.9|25907.9|26028.8|25908.8|26028.8|25908.8|26027.75|25907.75|9
1636826300000|2021-11-13 17:58:20|26027.1|25907.1|26026.74|25906.74|26027.15|25907.15|26026.56|25906.56|9
1636826310000|2021-11-13 17:58:30|26026.72|25906.72|26024.17|25904.17|26027.26|25907.26|26024.17|25904.17|10
1636826320000|2021-11-13 17:58:40|26024.25|25904.25|26023.15|25903.15|26024.32|25904.32|26022.9|25902.9|9
1636826330000|2021-11-13 17:58:50|26023.09|25903.09|26026.4|25906.4|26026.59|25906.59|26022.32|25902.32|10
1636826340000|2021-11-13 17:59:00|26026.91|25906.91|26032.46|25912.46|26032.46|25912.46|26026.23|25906.23|10
1636826350000|2021-11-13 17:59:10|26033.52|25913.52|26035.28|25915.28|26036.42|25916.42|26033.52|25913.52|10
1636826360000|2021-11-13 17:59:20|26035.4|25915.4|26038.06|25918.06|26038.06|25918.06|26035.4|25915.4|9
1636826370000|2021-11-13 17:59:30|26038.11|25918.11|26040.94|25920.94|26042.73|25922.73|26038.11|25918.11|10
1636826380000|2021-11-13 17:59:40|26040.79|25920.79|26042.02|25922.02|26042.04|25922.04|26040.23|25920.23|10
1636826390000|2021-11-13 17:59:50|26042.15|25922.15|26043.39|25923.39|26043.55|25923.55|26042.01|25922.01|9
1636826400000|2021-11-13 18:00:00|26044.05|25924.05|26050.1|25930.1|26050.1|25930.1|26044.05|25924.05|10
1636826410000|2021-11-13 18:00:10|26050.03|25930.03|26050.56|25930.56|26052.02|25932.02|26049.15|25929.15|10
1636826420000|2021-11-13 18:00:20|26050.42|25930.42|26049.85|25929.85|26050.58|25930.58|26049.85|25929.85|10
1636826430000|2021-11-13 18:00:30|26049.39|25929.39|26049.43|25929.43|26050.04|25930.04|26049.1|25929.1|9
1636826440000|2021-11-13 18:00:40|26048.34|25928.34|26046.9|25926.9|26048.81|25928.81|26046.9|25926.9|9
1636826450000|2021-11-13 18:00:50|26049.35|25929.35|26046.13|25926.13|26049.35|25929.35|26046.13|25926.13|9
1636826460000|2021-11-13 18:01:00|26046.49|25926.49|26043.94|25923.94|26046.49|25926.49|26043.94|25923.94|9
1636826470000|2021-11-13 18:01:10|26044.04|25924.04|26043.55|25923.55|26044.04|25924.04|26043.16|25923.16|8
1636826480000|2021-11-13 18:01:20|26043.52|25923.52|26041.2|25921.2|26043.52|25923.52|26041.09|25921.09|9
1636826490000|2021-11-13 18:01:30|26040.8|25920.8|26042.74|25922.74|26043.38|25923.38|26040.8|25920.8|10
1636826500000|2021-11-13 18:01:40|26042.68|25922.68|26044.18|25924.18|26044.33|25924.33|26041.87|25921.87|9
1636826510000|2021-11-13 18:01:50|26044.33|25924.33|26047.07|25927.07|26047.49|25927.49|26044.33|25924.33|8
1636826520000|2021-11-13 18:02:00|26047.12|25927.12|26047.83|25927.83|26047.83|25927.83|26046.87|25926.87|10
1636826530000|2021-11-13 18:02:10|26047.79|25927.79|26047.02|25927.02|26048.05|25928.05|26046.75|25926.75|10
1636826540000|2021-11-13 18:02:20|26046.96|25926.96|26047.23|25927.23|26047.71|25927.71|26046.93|25926.93|9
1636826550000|2021-11-13 18:02:30|26047.35|25927.35|26045.79|25925.79|26047.39|25927.39|26045.45|25925.45|9
1636826560000|2021-11-13 18:02:40|26045.75|25925.75|26045.89|25925.89|26046.03|25926.03|26045.62|25925.62|9
1636826570000|2021-11-13 18:02:50|26045.85|25925.85|26045.61|25925.61|26047.96|25927.96|26045.61|25925.61|10
1636826580000|2021-11-13 18:03:00|26045.7|25925.7|26038.73|25918.73|26045.7|25925.7|26038.73|25918.73|10
1636826590000|2021-11-13 18:03:10|26038.41|25918.41|26032.72|25912.72|26039.49|25919.49|26032.72|25912.72|10
1636826600000|2021-11-13 18:03:20|26031.55|25911.55|26029.34|25909.34|26031.55|25911.55|26028.03|25908.03|9
1636826610000|2021-11-13 18:03:30|26029.97|25909.97|26030.25|25910.25|26030.55|25910.55|26029.56|25909.56|8
1636826620000|2021-11-13 18:03:40|26030.21|25910.21|26026.97|25906.97|26030.21|25910.21|26026.97|25906.97|9
1636826630000|2021-11-13 18:03:50|26028.15|25908.15|26025.65|25905.65|26028.3|25908.3|26025.65|25905.65|9
1636826640000|2021-11-13 18:04:00|26026.66|25906.66|26024.27|25904.27|26026.66|25906.66|26024.27|25904.27|10
1636826650000|2021-11-13 18:04:10|26024.39|25904.39|26024.8|25904.8|26025.94|25905.94|26024.06|25904.06|9
1636826660000|2021-11-13 18:04:20|26025.06|25905.06|26027.2|25907.2|26027.37|25907.37|26025.06|25905.06|10
1636826670000|2021-11-13 18:04:30|26026.76|25906.76|26026.85|25906.85|26027.01|25907.01|26025.98|25905.98|9
1636826680000|2021-11-13 18:04:40|26026.95|25906.95|26028.09|25908.09|26028.24|25908.24|26026.89|25906.89|9
1636826690000|2021-11-13 18:04:50|26028.01|25908.01|26029.28|25909.28|26029.78|25909.78|26027.56|25907.56|10
1636826700000|2021-11-13 18:05:00|26029.09|25909.09|26026.11|25906.11|26029.09|25909.09|26025.93|25905.93|9
1636826710000|2021-11-13 18:05:10|26025.99|25905.99|26022.38|25902.38|26025.99|25905.99|26021.98|25901.98|9
1636826720000|2021-11-13 18:05:20|26023.63|25903.63|26023.92|25903.92|26023.92|25903.92|26022.49|25902.49|8
1636826730000|2021-11-13 18:05:30|26023.35|25903.35|26023.1|25903.1|26023.83|25903.83|26023.1|25903.1|9
1636826740000|2021-11-13 18:05:40|26021.85|25901.85|26022.08|25902.08|26023.43|25903.43|26021.71|25901.71|10
1636826750000|2021-11-13 18:05:50|26022.14|25902.14|26023.45|25903.45|26023.45|25903.45|26021.98|25901.98|9
1636826760000|2021-11-13 18:06:00|26023.58|25903.58|26025.23|25905.23|26025.23|25905.23|26023.42|25903.42|9
1636826770000|2021-11-13 18:06:10|26025.34|25905.34|26027.22|25907.22|26027.67|25907.67|26025.34|25905.34|10
1636826780000|2021-11-13 18:06:20|26027.66|25907.66|26026.28|25906.28|26027.66|25907.66|26025.94|25905.94|9
1636826790000|2021-11-13 18:06:30|26024.97|25904.97|26026.25|25906.25|26026.25|25906.25|26024.5|25904.5|9
1636826800000|2021-11-13 18:06:40|26026.2|25906.2|26029.41|25909.41|26029.46|25909.46|26026.2|25906.2|10
1636826810000|2021-11-13 18:06:50|26029.44|25909.44|26028.17|25908.17|26029.44|25909.44|26027.68|25907.68|10
1636826820000|2021-11-13 18:07:00|26028.02|25908.02|26025.96|25905.96|26029.26|25909.26|26025.36|25905.36|10
1636826830000|2021-11-13 18:07:10|26025.84|25905.84|26022.75|25902.75|26025.84|25905.84|26022.75|25902.75|10
1636826840000|2021-11-13 18:07:20|26022.06|25902.06|26019.11|25899.11|26022.06|25902.06|26019.11|25899.11|10
1636826850000|2021-11-13 18:07:30|26018.87|25898.87|26018.4|25898.4|26019.64|25899.64|26018.36|25898.36|10
1636826860000|2021-11-13 18:07:40|26018.54|25898.54|26017.49|25897.49|26018.6|25898.6|26016.68|25896.68|10
1636826870000|2021-11-13 18:07:50|26017.38|25897.38|26015.07|25895.07|26017.38|25897.38|26015.07|25895.07|10
1636826880000|2021-11-13 18:08:00|26015.28|25895.28|26015.42|25895.42|26016.37|25896.37|26014.63|25894.63|10
1636826890000|2021-11-13 18:08:10|26015.63|25895.63|26018.84|25898.84|26018.84|25898.84|26015.63|25895.63|10
1636826900000|2021-11-13 18:08:20|26018.89|25898.89|26019.41|25899.41|26019.41|25899.41|26018.76|25898.76|9
1636826910000|2021-11-13 18:08:30|26019.59|25899.59|26018.33|25898.33|26019.59|25899.59|26018|25898|9
1636826920000|2021-11-13 18:08:40|26018.07|25898.07|26018.48|25898.48|26019.1|25899.1|26018.07|25898.07|8
1636826930000|2021-11-13 18:08:50|26018.55|25898.55|26018.72|25898.72|26018.91|25898.91|26017.22|25897.22|9
1636826940000|2021-11-13 18:09:00|26018.77|25898.77|26020.59|25900.59|26020.59|25900.59|26018.77|25898.77|8
1636826950000|2021-11-13 18:09:10|26021.17|25901.17|26019.08|25899.08|26021.17|25901.17|26018.43|25898.43|10
1636826960000|2021-11-13 18:09:20|26019.03|25899.03|26018.6|25898.6|26019.03|25899.03|26018.34|25898.34|7
1636826970000|2021-11-13 18:09:30|26018.58|25898.58|26018.9|25898.9|26019.11|25899.11|26018.58|25898.58|8
1636826980000|2021-11-13 18:09:40|26019.37|25899.37|26017.16|25897.16|26019.37|25899.37|26016.9|25896.9|9
1636826990000|2021-11-13 18:09:50|26016.8|25896.8|26015.83|25895.83|26016.8|25896.8|26015.83|25895.83|9
1636827000000|2021-11-13 18:10:00|26016.19|25896.19|26019.28|25899.28|26019.31|25899.31|26015.4|25895.4|10
1636827010000|2021-11-13 18:10:10|26019.26|25899.26|26018.13|25898.13|26019.52|25899.52|26018.12|25898.12|10
1636827020000|2021-11-13 18:10:20|26017.79|25897.79|26016.92|25896.92|26018.08|25898.08|26016.31|25896.31|8
1636827030000|2021-11-13 18:10:30|26016.82|25896.82|26015.06|25895.06|26017.82|25897.82|26015.03|25895.03|9
1636827040000|2021-11-13 18:10:40|26015|25895|26012.21|25892.21|26015|25895|26012.21|25892.21|10
1636827050000|2021-11-13 18:10:50|26013.48|25893.48|26011.16|25891.16|26013.48|25893.48|26010.84|25890.84|9
1636827060000|2021-11-13 18:11:00|26011.3|25891.3|26010.84|25890.84|26011.3|25891.3|26010.84|25890.84|9
1636827070000|2021-11-13 18:11:10|26010.86|25890.86|26010.48|25890.48|26012.38|25892.38|26010.48|25890.48|10
1636827080000|2021-11-13 18:11:20|26010.42|25890.42|26007.78|25887.78|26010.42|25890.42|26007.67|25887.67|10
1636827090000|2021-11-13 18:11:30|26007.81|25887.81|26007.83|25887.83|26008.07|25888.07|26006.98|25886.98|9
1636827100000|2021-11-13 18:11:40|26007.85|25887.85|26007.69|25887.69|26008.92|25888.92|26007.63|25887.63|7
1636827110000|2021-11-13 18:11:50|26007.06|25887.06|26007.11|25887.11|26007.18|25887.18|26006.42|25886.42|5
1636827120000|2021-11-13 18:12:00|26006.91|25886.91|26008.17|25888.17|26008.68|25888.68|26006.17|25886.17|10
1636827130000|2021-11-13 18:12:10|26006.77|25886.77|26007.13|25887.13|26007.24|25887.24|26006.21|25886.21|10
1636827140000|2021-11-13 18:12:20|26007.08|25887.08|26013.33|25893.33|26013.33|25893.33|26007.08|25887.08|8
1636827150000|2021-11-13 18:12:30|26013.9|25893.9|26014.14|25894.14|26014.95|25894.95|26013.88|25893.88|10
1636827160000|2021-11-13 18:12:40|26015.1|25895.1|26013.82|25893.82|26015.27|25895.27|26013.25|25893.25|10
1636827170000|2021-11-13 18:12:50|26014.87|25894.87|26010.28|25890.28|26014.93|25894.93|26010.28|25890.28|10
1636827180000|2021-11-13 18:13:00|26010.22|25890.22|26010.83|25890.83|26010.86|25890.86|26009.65|25889.65|10
1636827190000|2021-11-13 18:13:10|26009.91|25889.91|26010.48|25890.48|26010.62|25890.62|26009.82|25889.82|9
1636827200000|2021-11-13 18:13:20|26010.05|25890.05|26010.13|25890.13|26011.06|25891.06|26010.05|25890.05|8
1636827210000|2021-11-13 18:13:30|26009.81|25889.81|26005.97|25885.97|26009.81|25889.81|26005.89|25885.89|7
1636827220000|2021-11-13 18:13:40|26005.52|25885.52|26001.95|25881.95|26005.73|25885.73|26001.95|25881.95|10
1636827230000|2021-11-13 18:13:50|26001.93|25881.93|26001.3|25881.3|26001.93|25881.93|26000.41|25880.41|10
1636827240000|2021-11-13 18:14:00|26001.06|25881.06|25999.73|25879.73|26001.06|25881.06|25998.92|25878.92|9
1636827250000|2021-11-13 18:14:10|25999.7|25879.7|25999.44|25879.44|25999.76|25879.76|25999.19|25879.19|8
1636827260000|2021-11-13 18:14:20|25999.25|25879.25|25999.85|25879.85|26001.56|25881.56|25999.08|25879.08|9
1636827270000|2021-11-13 18:14:30|26000.11|25880.11|26000.38|25880.38|26001.38|25881.38|26000.04|25880.04|9
1636827280000|2021-11-13 18:14:40|26000.12|25880.12|26001.13|25881.13|26001.24|25881.24|25999.98|25879.98|10
1636827290000|2021-11-13 18:14:50|26001.34|25881.34|26001.02|25881.02|26002.64|25882.64|26001.02|25881.02|10
1636827300000|2021-11-13 18:15:00|26000.95|25880.95|25998.5|25878.5|26001.08|25881.08|25998.5|25878.5|10
1636827310000|2021-11-13 18:15:10|25997.65|25877.65|25995.48|25875.48|25997.66|25877.66|25995.48|25875.48|10
1636827320000|2021-11-13 18:15:20|25995.35|25875.35|25992.44|25872.44|25995.35|25875.35|25992.07|25872.07|10
1636827330000|2021-11-13 18:15:30|25992.23|25872.23|25988.78|25868.78|25993.16|25873.16|25988.78|25868.78|9
1636827340000|2021-11-13 18:15:40|25988.52|25868.52|25984.86|25864.86|25988.52|25868.52|25984.86|25864.86|10
1636827350000|2021-11-13 18:15:50|25983.94|25863.94|25982.35|25862.35|25983.96|25863.96|25982.2|25862.2|7
1636827360000|2021-11-13 18:16:00|25982.09|25862.09|25979.51|25859.51|25982.47|25862.47|25978.29|25858.29|9
1636827370000|2021-11-13 18:16:10|25979.32|25859.32|25977.11|25857.11|25979.32|25859.32|25976.69|25856.69|10
1636827380000|2021-11-13 18:16:20|25976.63|25856.63|25976.81|25856.81|25976.81|25856.81|25976.24|25856.24|10
1636827390000|2021-11-13 18:16:30|25977.09|25857.09|25976.71|25856.71|25977.12|25857.12|25976.53|25856.53|7
1636827400000|2021-11-13 18:16:40|25975.76|25855.76|25973.15|25853.15|25975.78|25855.78|25972.68|25852.68|10
1636827410000|2021-11-13 18:16:50|25973.17|25853.17|25972.42|25852.42|25973.27|25853.27|25972.12|25852.12|10
1636827420000|2021-11-13 18:17:00|25971.96|25851.96|25969|25849|25971.96|25851.96|25968.88|25848.88|10
1636827430000|2021-11-13 18:17:10|25966.53|25846.53|25958.66|25838.66|25966.53|25846.53|25958.46|25838.46|10
1636827440000|2021-11-13 18:17:20|25956.97|25836.97|25946.69|25826.69|25956.97|25836.97|25946.69|25826.69|10
1636827450000|2021-11-13 18:17:30|25947.47|25827.47|25953.65|25833.65|25953.65|25833.65|25947.2|25827.2|8
1636827460000|2021-11-13 18:17:40|25953.71|25833.71|25956.19|25836.19|25958.18|25838.18|25953.71|25833.71|10
1636827470000|2021-11-13 18:17:50|25956.21|25836.21|25954.29|25834.29|25956.21|25836.21|25954.15|25834.15|9
1636827480000|2021-11-13 18:18:00|25953.35|25833.35|25950.86|25830.86|25953.35|25833.35|25950.09|25830.09|10
1636827490000|2021-11-13 18:18:10|25951.17|25831.17|25953.08|25833.08|25953.19|25833.19|25951.17|25831.17|10
1636827500000|2021-11-13 18:18:20|25954.11|25834.11|25959.28|25839.28|25959.28|25839.28|25954.11|25834.11|8
1636827510000|2021-11-13 18:18:30|25959.67|25839.67|25968.24|25848.24|25968.24|25848.24|25959.67|25839.67|10
1636827520000|2021-11-13 18:18:40|25968.25|25848.25|25966.74|25846.74|25968.93|25848.93|25966.74|25846.74|9
1636827530000|2021-11-13 18:18:50|25965.67|25845.67|25966.71|25846.71|25967.88|25847.88|25965.67|25845.67|10
1636827540000|2021-11-13 18:19:00|25966.77|25846.77|25966.53|25846.53|25966.93|25846.93|25966.17|25846.17|10
1636827550000|2021-11-13 18:19:10|25968.17|25848.17|25965.86|25845.86|25968.17|25848.17|25964.66|25844.66|10
1636827560000|2021-11-13 18:19:20|25965.43|25845.43|25967.01|25847.01|25967.01|25847.01|25965.15|25845.15|8
1636827570000|2021-11-13 18:19:30|25967.12|25847.12|25968.11|25848.11|25969.48|25849.48|25967.12|25847.12|9
1636827580000|2021-11-13 18:19:40|25967.98|25847.98|25966.99|25846.99|25968.49|25848.49|25966.99|25846.99|8
1636827590000|2021-11-13 18:19:50|25967.09|25847.09|25967.64|25847.64|25968.65|25848.65|25966.64|25846.64|8
1636827600000|2021-11-13 18:20:00|25967.73|25847.73|25966.58|25846.58|25967.76|25847.76|25966.58|25846.58|10
1636827610000|2021-11-13 18:20:10|25966.64|25846.64|25961.65|25841.65|25966.64|25846.64|25961.65|25841.65|10
1636827620000|2021-11-13 18:20:20|25962.11|25842.11|25961.04|25841.04|25962.11|25842.11|25960.84|25840.84|9
1636827630000|2021-11-13 18:20:30|25961.09|25841.09|25962.34|25842.34|25962.92|25842.92|25961.09|25841.09|9
1636827640000|2021-11-13 18:20:40|25962.02|25842.02|25961.46|25841.46|25962.18|25842.18|25960.38|25840.38|10
1636827650000|2021-11-13 18:20:50|25961.35|25841.35|25960.64|25840.64|25961.35|25841.35|25959.79|25839.79|9
1636827660000|2021-11-13 18:21:00|25960.8|25840.8|25961.92|25841.92|25962.39|25842.39|25960.78|25840.78|10
1636827670000|2021-11-13 18:21:10|25961.98|25841.98|25963.3|25843.3|25963.3|25843.3|25961.7|25841.7|9
1636827680000|2021-11-13 18:21:20|25962.7|25842.7|25960.68|25840.68|25962.7|25842.7|25960.68|25840.68|10
1636827690000|2021-11-13 18:21:30|25960.59|25840.59|25960.75|25840.75|25960.75|25840.75|25960.31|25840.31|9
1636827700000|2021-11-13 18:21:40|25960.79|25840.79|25952.34|25832.34|25960.79|25840.79|25952.34|25832.34|10
1636827710000|2021-11-13 18:21:50|25952.12|25832.12|25948.59|25828.59|25952.12|25832.12|25948.59|25828.59|10
1636827720000|2021-11-13 18:22:00|25948.73|25828.73|25946.04|25826.04|25948.96|25828.96|25946.04|25826.04|10
1636827730000|2021-11-13 18:22:10|25945.87|25825.87|25945.37|25825.37|25945.87|25825.87|25945.29|25825.29|10
1636827740000|2021-11-13 18:22:20|25945.19|25825.19|25943.52|25823.52|25945.19|25825.19|25943.24|25823.24|10
1636827750000|2021-11-13 18:22:30|25943.81|25823.81|25940.99|25820.99|25943.81|25823.81|25940.94|25820.94|10
1636827760000|2021-11-13 18:22:40|25940.76|25820.76|25940.97|25820.97|25940.97|25820.97|25938.91|25818.91|10
1636827770000|2021-11-13 18:22:50|25940.91|25820.91|25938.65|25818.65|25941.17|25821.17|25938.65|25818.65|10
1636827780000|2021-11-13 18:23:00|25938.87|25818.87|25935.17|25815.17|25938.87|25818.87|25935.17|25815.17|10
1636827790000|2021-11-13 18:23:10|25935.07|25815.07|25935.45|25815.45|25936.07|25816.07|25934.23|25814.23|10
1636827800000|2021-11-13 18:23:20|25935.41|25815.41|25934.61|25814.61|25935.52|25815.52|25934.61|25814.61|8
1636827810000|2021-11-13 18:23:30|25934.47|25814.47|25932.24|25812.24|25934.59|25814.59|25932.24|25812.24|9
1636827820000|2021-11-13 18:23:40|25932.43|25812.43|25934.76|25814.76|25934.98|25814.98|25932.29|25812.29|9
1636827830000|2021-11-13 18:23:50|25935.06|25815.06|25937.48|25817.48|25937.48|25817.48|25935.06|25815.06|9
1636827840000|2021-11-13 18:24:00|25937.67|25817.67|25935.08|25815.08|25938.62|25818.62|25934.02|25814.02|10
1636827850000|2021-11-13 18:24:10|25939.49|25819.49|25939.52|25819.52|25939.52|25819.52|25937.75|25817.75|10
1636827860000|2021-11-13 18:24:20|25939.09|25819.09|25945.66|25825.66|25945.87|25825.87|25939.09|25819.09|10
1636827870000|2021-11-13 18:24:30|25945.87|25825.87|25941.45|25821.45|25946.05|25826.05|25940.3|25820.3|10
1636827880000|2021-11-13 18:24:40|25945.26|25825.26|25942.45|25822.45|25945.26|25825.26|25942.45|25822.45|10
1636827890000|2021-11-13 18:24:50|25942.79|25822.79|25935.86|25815.86|25942.79|25822.79|25935.86|25815.86|10
1636827900000|2021-11-13 18:25:00|25936.02|25816.02|25937.52|25817.52|25939.15|25819.15|25936.02|25816.02|10
1636827910000|2021-11-13 18:25:10|25936.31|25816.31|25936.34|25816.34|25936.41|25816.41|25935.31|25815.31|10
1636827920000|2021-11-13 18:25:20|25936.41|25816.41|25936.47|25816.47|25936.47|25816.47|25934.95|25814.95|9
1636827930000|2021-11-13 18:25:30|25935.52|25815.52|25935.59|25815.59|25935.83|25815.83|25935.2|25815.2|10
1636827940000|2021-11-13 18:25:40|25935.8|25815.8|25934.92|25814.92|25935.8|25815.8|25934.54|25814.54|10
1636827950000|2021-11-13 18:25:50|25935.53|25815.53|25935.31|25815.31|25935.94|25815.94|25934.53|25814.53|10
1636827960000|2021-11-13 18:26:00|25935.38|25815.38|25937|25817|25937|25817|25935.05|25815.05|9
1636827970000|2021-11-13 18:26:10|25937.21|25817.21|25937.56|25817.56|25938.04|25818.04|25936.87|25816.87|9
1636827980000|2021-11-13 18:26:20|25937.78|25817.78|25936.75|25816.75|25938.52|25818.52|25936.72|25816.72|10
1636827990000|2021-11-13 18:26:30|25936.88|25816.88|25937.45|25817.45|25937.59|25817.59|25936.63|25816.63|10
1636828000000|2021-11-13 18:26:40|25937.43|25817.43|25937.33|25817.33|25937.9|25817.9|25937.03|25817.03|10
1636828010000|2021-11-13 18:26:50|25937.89|25817.89|25935.92|25815.92|25937.89|25817.89|25935.92|25815.92|10
1636828020000|2021-11-13 18:27:00|25935.66|25815.66|25931.02|25811.02|25936.09|25816.09|25931.02|25811.02|10
1636828030000|2021-11-13 18:27:10|25930.93|25810.93|25926.68|25806.68|25930.93|25810.93|25926.68|25806.68|10
1636828040000|2021-11-13 18:27:20|25926.75|25806.75|25923.28|25803.28|25927.63|25807.63|25923.28|25803.28|10
1636828050000|2021-11-13 18:27:30|25923.27|25803.27|25918.71|25798.71|25923.53|25803.53|25918.71|25798.71|10
1636828060000|2021-11-13 18:27:40|25918.25|25798.25|25916.16|25796.16|25918.77|25798.77|25916.16|25796.16|10
1636828070000|2021-11-13 18:27:50|25915.68|25795.68|25915.81|25795.81|25916.89|25796.89|25915.04|25795.04|10
1636828080000|2021-11-13 18:28:00|25915.73|25795.73|25915.17|25795.17|25916.59|25796.59|25914.9|25794.9|10
1636828090000|2021-11-13 18:28:10|25915.49|25795.49|25917.15|25797.15|25917.15|25797.15|25915.21|25795.21|10
1636828100000|2021-11-13 18:28:20|25918.36|25798.36|25918.6|25798.6|25918.7|25798.7|25917.43|25797.43|9
1636828110000|2021-11-13 18:28:30|25918.1|25798.1|25919.04|25799.04|25919.04|25799.04|25917.91|25797.91|10
1636828120000|2021-11-13 18:28:40|25919.22|25799.22|25919.16|25799.16|25919.9|25799.9|25918.64|25798.64|10
1636828130000|2021-11-13 18:28:50|25919.54|25799.54|25919.6|25799.6|25919.91|25799.91|25919.13|25799.13|7
1636828140000|2021-11-13 18:29:00|25919.55|25799.55|25919.98|25799.98|25920.19|25800.19|25918.28|25798.28|10
1636828150000|2021-11-13 18:29:10|25919.89|25799.89|25920.79|25800.79|25921.64|25801.64|25919.84|25799.84|9
1636828160000|2021-11-13 18:29:20|25920|25800|25923.08|25803.08|25923.08|25803.08|25919.76|25799.76|10
1636828170000|2021-11-13 18:29:30|25923.76|25803.76|25922.32|25802.32|25924.05|25804.05|25922.32|25802.32|9
1636828180000|2021-11-13 18:29:40|25922.62|25802.62|25925.42|25805.42|25925.5|25805.5|25922.62|25802.62|9
1636828190000|2021-11-13 18:29:50|25925.87|25805.87|25926.23|25806.23|25926.23|25806.23|25925.41|25805.41|10
1636828200000|2021-11-13 18:30:00|25926.59|25806.59|25930.73|25810.73|25930.73|25810.73|25925.21|25805.21|10
1636828210000|2021-11-13 18:30:10|25930.1|25810.1|25935.25|25815.25|25935.25|25815.25|25929.57|25809.57|10
1636828220000|2021-11-13 18:30:20|25936.03|25816.03|25939.78|25819.78|25939.78|25819.78|25935.94|25815.94|10
1636828230000|2021-11-13 18:30:30|25939.99|25819.99|25939.12|25819.12|25940.32|25820.32|25939.12|25819.12|7
1636828240000|2021-11-13 18:30:40|25939.25|25819.25|25937.72|25817.72|25939.25|25819.25|25937.62|25817.62|10
1636828250000|2021-11-13 18:30:50|25937.55|25817.55|25938.81|25818.81|25939.24|25819.24|25937.41|25817.41|10
1636828260000|2021-11-13 18:31:00|25938.34|25818.34|25937.98|25817.98|25939.09|25819.09|25937.98|25817.98|9
1636828270000|2021-11-13 18:31:10|25939.11|25819.11|25940.48|25820.48|25940.48|25820.48|25939.11|25819.11|10
1636828280000|2021-11-13 18:31:20|25940.53|25820.53|25943.63|25823.63|25944.27|25824.27|25940.53|25820.53|10
1636828290000|2021-11-13 18:31:30|25943.62|25823.62|25945.45|25825.45|25945.45|25825.45|25943.62|25823.62|9
1636828300000|2021-11-13 18:31:40|25945.64|25825.64|25945.44|25825.44|25945.88|25825.88|25945.44|25825.44|9
1636828310000|2021-11-13 18:31:50|25944.92|25824.92|25943.06|25823.06|25944.92|25824.92|25942.56|25822.56|10
1636828320000|2021-11-13 18:32:00|25943|25823|25942.16|25822.16|25943.28|25823.28|25941.9|25821.9|10
1636828330000|2021-11-13 18:32:10|25942.31|25822.31|25940.81|25820.81|25942.35|25822.35|25940.81|25820.81|10
1636828340000|2021-11-13 18:32:20|25940.6|25820.6|25941.26|25821.26|25942.12|25822.12|25940.49|25820.49|9
1636828350000|2021-11-13 18:32:30|25941.89|25821.89|25942.34|25822.34|25942.7|25822.7|25941.81|25821.81|8
1636828360000|2021-11-13 18:32:40|25942.39|25822.39|25916.19|25796.19|25949.82|25829.82|25916.19|25796.19|10
1636828370000|2021-11-13 18:32:50|25914.03|25794.03|25923.39|25803.39|25923.39|25803.39|25909.12|25789.12|10
1636828380000|2021-11-13 18:33:00|25925.57|25805.57|25918.2|25798.2|25926.08|25806.08|25918.2|25798.2|10
1636828390000|2021-11-13 18:33:10|25918.25|25798.25|25909.64|25789.64|25918.25|25798.25|25909.5|25789.5|10
1636828400000|2021-11-13 18:33:20|25909.35|25789.35|25920.78|25800.78|25920.78|25800.78|25908.63|25788.63|10
1636828410000|2021-11-13 18:33:30|25920.69|25800.69|25923.07|25803.07|25923.97|25803.97|25920.69|25800.69|10
1636828420000|2021-11-13 18:33:40|25921.2|25801.2|25918.53|25798.53|25921.2|25801.2|25918.32|25798.32|10
1636828430000|2021-11-13 18:33:50|25918.71|25798.71|25915.83|25795.83|25919.27|25799.27|25915.62|25795.62|9
1636828440000|2021-11-13 18:34:00|25914.6|25794.6|25906.41|25786.41|25914.6|25794.6|25906.41|25786.41|10
1636828450000|2021-11-13 18:34:10|25906.09|25786.09|25900.94|25780.94|25906.09|25786.09|25900.94|25780.94|10
1636828460000|2021-11-13 18:34:20|25900.28|25780.28|25899.45|25779.45|25900.94|25780.94|25898.99|25778.99|10
1636828470000|2021-11-13 18:34:30|25899.09|25779.09|25897.29|25777.29|25899.09|25779.09|25896.6|25776.6|10
1636828480000|2021-11-13 18:34:40|25897.31|25777.31|25897.66|25777.66|25898.18|25778.18|25896.88|25776.88|9
1636828490000|2021-11-13 18:34:50|25897.51|25777.51|25898.44|25778.44|25898.75|25778.75|25897.51|25777.51|10
1636828500000|2021-11-13 18:35:00|25898.11|25778.11|25898.39|25778.39|25899.44|25779.44|25898.11|25778.11|10
1636828510000|2021-11-13 18:35:10|25899.52|25779.52|25902.4|25782.4|25902.4|25782.4|25899.52|25779.52|10
1636828520000|2021-11-13 18:35:20|25902.33|25782.33|25901.62|25781.62|25902.33|25782.33|25901.3|25781.3|10
1636828530000|2021-11-13 18:35:30|25902.91|25782.91|25903.27|25783.27|25903.58|25783.58|25902.91|25782.91|9
1636828540000|2021-11-13 18:35:40|25904.49|25784.49|25902.26|25782.26|25904.88|25784.88|25902.07|25782.07|10
1636828550000|2021-11-13 18:35:50|25903.38|25783.38|25903.06|25783.06|25903.72|25783.72|25902.43|25782.43|10
1636828560000|2021-11-13 18:36:00|25903.24|25783.24|25901.1|25781.1|25904.09|25784.09|25901.1|25781.1|10
1636828570000|2021-11-13 18:36:10|25900.76|25780.76|25898.24|25778.24|25901.66|25781.66|25898.17|25778.17|10
1636828580000|2021-11-13 18:36:20|25898.13|25778.13|25896.69|25776.69|25898.66|25778.66|25896.54|25776.54|10
1636828590000|2021-11-13 18:36:30|25896.61|25776.61|25896.17|25776.17|25897.08|25777.08|25896.17|25776.17|8
1636828600000|2021-11-13 18:36:40|25895.53|25775.53|25881.62|25761.62|25895.53|25775.53|25881.62|25761.62|10
1636828610000|2021-11-13 18:36:50|25880.03|25760.03|25873.82|25753.82|25880.03|25760.03|25873.62|25753.62|9
1636828620000|2021-11-13 18:37:00|25874.2|25754.2|25859.92|25739.92|25874.2|25754.2|25859.92|25739.92|10
1636828630000|2021-11-13 18:37:10|25860.1|25740.1|25861.19|25741.19|25861.19|25741.19|25859.12|25739.12|10
1636828640000|2021-11-13 18:37:20|25860.39|25740.39|25841.76|25721.76|25860.48|25740.48|25841.76|25721.76|10
1636828650000|2021-11-13 18:37:30|25840.92|25720.92|25836.28|25716.28|25840.92|25720.92|25836.28|25716.28|10
1636828660000|2021-11-13 18:37:40|25836.97|25716.97|25838.89|25718.89|25839.61|25719.61|25835.6|25715.6|10
1636828670000|2021-11-13 18:37:50|25838.74|25718.74|25827.62|25707.62|25838.74|25718.74|25827.62|25707.62|10
1636828680000|2021-11-13 18:38:00|25827.98|25707.98|25819.88|25699.88|25827.98|25707.98|25819.58|25699.58|10
1636828690000|2021-11-13 18:38:10|25818.1|25698.1|25818.5|25698.5|25819.62|25699.62|25817.29|25697.29|10
1636828700000|2021-11-13 18:38:20|25819.63|25699.63|25814.07|25694.07|25819.63|25699.63|25814.07|25694.07|10
1636828710000|2021-11-13 18:38:30|25813.66|25693.66|25808.95|25688.95|25814.05|25694.05|25808.95|25688.95|10
1636828720000|2021-11-13 18:38:40|25808.73|25688.73|25794.26|25674.26|25808.73|25688.73|25794.26|25674.26|10
1636828730000|2021-11-13 18:38:50|25794.62|25674.62|25794.11|25674.11|25794.62|25674.62|25792.57|25672.57|10
1636828740000|2021-11-13 18:39:00|25793.99|25673.99|25798.69|25678.69|25798.69|25678.69|25793.79|25673.79|10
1636828750000|2021-11-13 18:39:10|25797.22|25677.22|25789.55|25669.55|25797.22|25677.22|25789.26|25669.26|10
1636828760000|2021-11-13 18:39:20|25788.92|25668.92|25785.32|25665.32|25789.31|25669.31|25785.32|25665.32|10
1636828770000|2021-11-13 18:39:30|25783.6|25663.6|25780.76|25660.76|25783.6|25663.6|25780.16|25660.16|10
1636828780000|2021-11-13 18:39:40|25780.94|25660.94|25772.74|25652.74|25781.79|25661.79|25771.39|25651.39|10
1636828790000|2021-11-13 18:39:50|25773.32|25653.32|25769.56|25649.56|25773.94|25653.94|25769.56|25649.56|10
1636828800000|2021-11-13 18:40:00|25769.58|25649.58|25770.06|25650.06|25770.26|25650.26|25769.28|25649.28|10
1636828810000|2021-11-13 18:40:10|25769.79|25649.79|25774.28|25654.28|25774.88|25654.88|25769.78|25649.78|10
1636828820000|2021-11-13 18:40:20|25774.59|25654.59|25776.06|25656.06|25776.06|25656.06|25772.93|25652.93|10
1636828830000|2021-11-13 18:40:30|25777.8|25657.8|25776.35|25656.35|25777.8|25657.8|25775.09|25655.09|10
1636828840000|2021-11-13 18:40:40|25776.4|25656.4|25781.72|25661.72|25781.72|25661.72|25776.4|25656.4|10
1636828850000|2021-11-13 18:40:50|25780.81|25660.81|25787.04|25667.04|25787.04|25667.04|25780.44|25660.44|10
1636828860000|2021-11-13 18:41:00|25787.03|25667.03|25797.67|25677.67|25797.67|25677.67|25787.03|25667.03|9
1636828870000|2021-11-13 18:41:10|25798.31|25678.31|25798.88|25678.88|25804.46|25684.46|25797.82|25677.82|10
1636828880000|2021-11-13 18:41:20|25796.35|25676.35|25796.39|25676.39|25796.53|25676.53|25793.69|25673.69|10
1636828890000|2021-11-13 18:41:30|25797.04|25677.04|25799.14|25679.14|25799.14|25679.14|25796.4|25676.4|10
1636828900000|2021-11-13 18:41:40|25800.42|25680.42|25801.12|25681.12|25802.1|25682.1|25800.42|25680.42|10
1636828910000|2021-11-13 18:41:50|25801.11|25681.11|25807.66|25687.66|25807.66|25687.66|25800.95|25680.95|10
1636828920000|2021-11-13 18:42:00|25807.92|25687.92|25817.04|25697.04|25817.04|25697.04|25807.92|25687.92|10
1636828930000|2021-11-13 18:42:10|25817.46|25697.46|25819.45|25699.45|25819.69|25699.69|25817.46|25697.46|10
1636828940000|2021-11-13 18:42:20|25818.3|25698.3|25821.55|25701.55|25821.55|25701.55|25818.3|25698.3|9
1636828950000|2021-11-13 18:42:30|25821.56|25701.56|25811.4|25691.4|25821.56|25701.56|25811.4|25691.4|10
1636828960000|2021-11-13 18:42:40|25810.51|25690.51|25807.28|25687.28|25811.48|25691.48|25807.28|25687.28|10
1636828970000|2021-11-13 18:42:50|25807.19|25687.19|25810.32|25690.32|25810.82|25690.82|25806.76|25686.76|10
1636828980000|2021-11-13 18:43:00|25810.6|25690.6|25811.33|25691.33|25814.84|25694.84|25810.6|25690.6|10
1636828990000|2021-11-13 18:43:10|25812.68|25692.68|25812.38|25692.38|25812.74|25692.74|25810.22|25690.22|10
1636829000000|2021-11-13 18:43:20|25812.4|25692.4|25816.07|25696.07|25816.54|25696.54|25812.4|25692.4|10
1636829010000|2021-11-13 18:43:30|25816.31|25696.31|25818.35|25698.35|25818.35|25698.35|25816.31|25696.31|10
1636829020000|2021-11-13 18:43:40|25818.51|25698.51|25819.94|25699.94|25820.04|25700.04|25818.51|25698.51|10
1636829030000|2021-11-13 18:43:50|25820.06|25700.06|25817.97|25697.97|25820.57|25700.57|25817.97|25697.97|10
1636829040000|2021-11-13 18:44:00|25817.78|25697.78|25821.47|25701.47|25821.47|25701.47|25817.78|25697.78|10
1636829050000|2021-11-13 18:44:10|25822.18|25702.18|25824.94|25704.94|25825.08|25705.08|25822.18|25702.18|10
1636829060000|2021-11-13 18:44:20|25825.82|25705.82|25827.65|25707.65|25828.2|25708.2|25825.6|25705.6|10
1636829070000|2021-11-13 18:44:30|25828.37|25708.37|25832.6|25712.6|25832.6|25712.6|25828.37|25708.37|10
1636829080000|2021-11-13 18:44:40|25832.4|25712.4|25833.63|25713.63|25834.26|25714.26|25832.4|25712.4|10
1636829090000|2021-11-13 18:44:50|25832.67|25712.67|25831.04|25711.04|25832.67|25712.67|25831.01|25711.01|10
1636829100000|2021-11-13 18:45:00|25831.26|25711.26|25831.63|25711.63|25833.22|25713.22|25831.11|25711.11|10
1636829110000|2021-11-13 18:45:10|25831.22|25711.22|25831.37|25711.37|25832.35|25712.35|25830.87|25710.87|9
1636829120000|2021-11-13 18:45:20|25831.51|25711.51|25837.04|25717.04|25837.04|25717.04|25831.51|25711.51|10
1636829130000|2021-11-13 18:45:30|25837.23|25717.23|25837.64|25717.64|25838.25|25718.25|25837.17|25717.17|10
1636829140000|2021-11-13 18:45:40|25836.93|25716.93|25842.64|25722.64|25842.71|25722.71|25836.93|25716.93|10
1636829150000|2021-11-13 18:45:50|25844.35|25724.35|25844.82|25724.82|25846.61|25726.61|25844.35|25724.35|10
1636829160000|2021-11-13 18:46:00|25844.39|25724.39|25840.07|25720.07|25844.39|25724.39|25840.07|25720.07|10
1636829170000|2021-11-13 18:46:10|25840.47|25720.47|25835.89|25715.89|25840.47|25720.47|25835.77|25715.77|10
1636829180000|2021-11-13 18:46:20|25835.22|25715.22|25836.2|25716.2|25836.24|25716.24|25835.22|25715.22|10
1636829190000|2021-11-13 18:46:30|25836.34|25716.34|25835.92|25715.92|25836.84|25716.84|25835.57|25715.57|10
1636829200000|2021-11-13 18:46:40|25835.69|25715.69|25838.59|25718.59|25838.59|25718.59|25835.69|25715.69|9
1636829210000|2021-11-13 18:46:50|25838.66|25718.66|25842.42|25722.42|25842.42|25722.42|25838.37|25718.37|9
1636829220000|2021-11-13 18:47:00|25842.5|25722.5|25841.81|25721.81|25843.71|25723.71|25841.6|25721.6|10
1636829230000|2021-11-13 18:47:10|25841.1|25721.1|25839.72|25719.72|25841.73|25721.73|25838.2|25718.2|10
1636829240000|2021-11-13 18:47:20|25840.1|25720.1|25840.29|25720.29|25840.7|25720.7|25839.1|25719.1|9
1636829250000|2021-11-13 18:47:30|25839.49|25719.49|25841.01|25721.01|25841.64|25721.64|25839.49|25719.49|10
1636829260000|2021-11-13 18:47:40|25841.04|25721.04|25839.53|25719.53|25841.73|25721.73|25838.85|25718.85|9
1636829270000|2021-11-13 18:47:50|25839.89|25719.89|25839.13|25719.13|25839.89|25719.89|25838.5|25718.5|10
1636829280000|2021-11-13 18:48:00|25839.06|25719.06|25836.05|25716.05|25839.06|25719.06|25836.05|25716.05|10
1636829290000|2021-11-13 18:48:10|25836.86|25716.86|25832.92|25712.92|25837.48|25717.48|25832.92|25712.92|10
1636829300000|2021-11-13 18:48:20|25832.28|25712.28|25827.6|25707.6|25832.28|25712.28|25827.44|25707.44|9
1636829310000|2021-11-13 18:48:30|25826.55|25706.55|25815.87|25695.87|25826.55|25706.55|25815.87|25695.87|10
1636829320000|2021-11-13 18:48:40|25815.36|25695.36|25803.2|25683.2|25815.36|25695.36|25802.23|25682.23|10
1636829330000|2021-11-13 18:48:50|25804.29|25684.29|25802.74|25682.74|25806.36|25686.36|25799.95|25679.95|10
1636829340000|2021-11-13 18:49:00|25801.18|25681.18|25795.17|25675.17|25801.18|25681.18|25795.17|25675.17|10
1636829350000|2021-11-13 18:49:10|25794.15|25674.15|25791.17|25671.17|25794.15|25674.15|25788.32|25668.32|10
1636829360000|2021-11-13 18:49:20|25791.54|25671.54|25804.32|25684.32|25804.32|25684.32|25790.62|25670.62|10
1636829370000|2021-11-13 18:49:30|25804.53|25684.53|25794.36|25674.36|25804.53|25684.53|25794.36|25674.36|10
1636829380000|2021-11-13 18:49:40|25794.02|25674.02|25787.26|25667.26|25794.05|25674.05|25787.26|25667.26|10
1636829390000|2021-11-13 18:49:50|25795.64|25675.64|25793.04|25673.04|25795.64|25675.64|25792.43|25672.43|10
1636829400000|2021-11-13 18:50:00|25792.86|25672.86|25791.2|25671.2|25792.86|25672.86|25790.71|25670.71|10
1636829410000|2021-11-13 18:50:10|25791.25|25671.25|25795.78|25675.78|25795.78|25675.78|25791.25|25671.25|10
1636829420000|2021-11-13 18:50:20|25796.46|25676.46|25798.54|25678.54|25798.69|25678.69|25796.26|25676.26|10
1636829430000|2021-11-13 18:50:30|25799.43|25679.43|25801.86|25681.86|25802.07|25682.07|25799.43|25679.43|10
1636829440000|2021-11-13 18:50:40|25802.47|25682.47|25806.23|25686.23|25806.77|25686.77|25802.47|25682.47|10
1636829450000|2021-11-13 18:50:50|25804.9|25684.9|25805.22|25685.22|25805.46|25685.46|25802.96|25682.96|10
1636829460000|2021-11-13 18:51:00|25804.8|25684.8|25807.24|25687.24|25807.84|25687.84|25804.74|25684.74|10
1636829470000|2021-11-13 18:51:10|25808.09|25688.09|25811.79|25691.79|25811.79|25691.79|25808.09|25688.09|10
1636829480000|2021-11-13 18:51:20|25813.79|25693.79|25814.28|25694.28|25816.88|25696.88|25813.79|25693.79|9
1636829490000|2021-11-13 18:51:30|25814.52|25694.52|25819.61|25699.61|25819.61|25699.61|25814.52|25694.52|9
1636829500000|2021-11-13 18:51:40|25819.91|25699.91|25823.06|25703.06|25823.73|25703.73|25819.52|25699.52|10
1636829510000|2021-11-13 18:51:50|25822.54|25702.54|25819.72|25699.72|25822.54|25702.54|25819.68|25699.68|10
1636829520000|2021-11-13 18:52:00|25818.37|25698.37|25821.09|25701.09|25821.13|25701.13|25817.74|25697.74|10
1636829530000|2021-11-13 18:52:10|25820.97|25700.97|25820.05|25700.05|25820.97|25700.97|25818.72|25698.72|9
1636829540000|2021-11-13 18:52:20|25819.84|25699.84|25820.45|25700.45|25820.49|25700.49|25819.84|25699.84|9
1636829550000|2021-11-13 18:52:30|25820.65|25700.65|25823.2|25703.2|25823.2|25703.2|25820.35|25700.35|9
1636829560000|2021-11-13 18:52:40|25823.15|25703.15|25819.84|25699.84|25823.15|25703.15|25819.84|25699.84|8
1636829570000|2021-11-13 18:52:50|25818.97|25698.97|25815.48|25695.48|25818.97|25698.97|25815.3|25695.3|9
1636829580000|2021-11-13 18:53:00|25817.23|25697.23|25819.88|25699.88|25819.88|25699.88|25816.66|25696.66|10
1636829590000|2021-11-13 18:53:10|25819.84|25699.84|25823.69|25703.69|25824.96|25704.96|25819.84|25699.84|10
1636829600000|2021-11-13 18:53:20|25824.4|25704.4|25829.28|25709.28|25829.28|25709.28|25824.4|25704.4|10
1636829610000|2021-11-13 18:53:30|25829.55|25709.55|25829.79|25709.79|25830.3|25710.3|25829.39|25709.39|7
1636829620000|2021-11-13 18:53:40|25831.84|25711.84|25833.6|25713.6|25833.92|25713.92|25831.75|25711.75|10
1636829630000|2021-11-13 18:53:50|25833.67|25713.67|25834.65|25714.65|25835.15|25715.15|25833.44|25713.44|9
1636829640000|2021-11-13 18:54:00|25834.44|25714.44|25833.61|25713.61|25834.77|25714.77|25831.47|25711.47|10
1636829650000|2021-11-13 18:54:10|25833.33|25713.33|25835.14|25715.14|25835.14|25715.14|25833.33|25713.33|10
1636829660000|2021-11-13 18:54:20|25835|25715|25838.8|25718.8|25838.8|25718.8|25834.86|25714.86|10
1636829670000|2021-11-13 18:54:30|25839.23|25719.23|25846.67|25726.67|25847.03|25727.03|25839.23|25719.23|10
1636829680000|2021-11-13 18:54:40|25847.19|25727.19|25846.25|25726.25|25847.65|25727.65|25844.93|25724.93|9
1636829690000|2021-11-13 18:54:50|25845.49|25725.49|25840.88|25720.88|25845.49|25725.49|25840.88|25720.88|10
1636829700000|2021-11-13 18:55:00|25840.35|25720.35|25840.04|25720.04|25840.45|25720.45|25838.64|25718.64|10
1636829710000|2021-11-13 18:55:10|25838.95|25718.95|25839.16|25719.16|25839.26|25719.26|25837.97|25717.97|10
1636829720000|2021-11-13 18:55:20|25840.34|25720.34|25839.2|25719.2|25840.94|25720.94|25836.97|25716.97|10
1636829730000|2021-11-13 18:55:30|25839.11|25719.11|25837.7|25717.7|25839.56|25719.56|25837.7|25717.7|10
1636829740000|2021-11-13 18:55:40|25837.46|25717.46|25833.4|25713.4|25837.46|25717.46|25833.4|25713.4|10
1636829750000|2021-11-13 18:55:50|25833.45|25713.45|25835.49|25715.49|25835.49|25715.49|25833.18|25713.18|10
1636829760000|2021-11-13 18:56:00|25835.79|25715.79|25836.22|25716.22|25838.91|25718.91|25835.79|25715.79|10
1636829770000|2021-11-13 18:56:10|25835.61|25715.61|25842.08|25722.08|25842.08|25722.08|25835.61|25715.61|8
1636829780000|2021-11-13 18:56:20|25841.71|25721.71|25854.79|25734.79|25854.79|25734.79|25841.71|25721.71|10
1636829790000|2021-11-13 18:56:30|25855.91|25735.91|25865|25745|25865|25745|25855.91|25735.91|10
1636829800000|2021-11-13 18:56:40|25866.75|25746.75|25866.13|25746.13|25868.12|25748.12|25866.13|25746.13|10
1636829810000|2021-11-13 18:56:50|25866.15|25746.15|25861.6|25741.6|25866.15|25746.15|25861.6|25741.6|9
1636829820000|2021-11-13 18:57:00|25860.32|25740.32|25852.53|25732.53|25860.32|25740.32|25852.53|25732.53|10
1636829830000|2021-11-13 18:57:10|25851.5|25731.5|25849.5|25729.5|25851.61|25731.61|25849.5|25729.5|9
1636829840000|2021-11-13 18:57:20|25850.13|25730.13|25850.26|25730.26|25850.91|25730.91|25849.33|25729.33|10
1636829850000|2021-11-13 18:57:30|25849.62|25729.62|25848.09|25728.09|25849.62|25729.62|25846.84|25726.84|10
1636829860000|2021-11-13 18:57:40|25846.45|25726.45|25851.7|25731.7|25851.7|25731.7|25846.32|25726.32|10
1636829870000|2021-11-13 18:57:50|25852.27|25732.27|25849.86|25729.86|25852.33|25732.33|25849.83|25729.83|10
1636829880000|2021-11-13 18:58:00|25849.68|25729.68|25848.09|25728.09|25849.68|25729.68|25848.04|25728.04|9
1636829890000|2021-11-13 18:58:10|25848.28|25728.28|25844.74|25724.74|25848.54|25728.54|25844.74|25724.74|10
1636829900000|2021-11-13 18:58:20|25845.32|25725.32|25837.8|25717.8|25845.32|25725.32|25837.8|25717.8|10
1636829910000|2021-11-13 18:58:30|25838.54|25718.54|25842.04|25722.04|25842.25|25722.25|25838.54|25718.54|10
1636829920000|2021-11-13 18:58:40|25842.65|25722.65|25843.57|25723.57|25846.08|25726.08|25842.34|25722.34|10
1636829930000|2021-11-13 18:58:50|25843.22|25723.22|25841.13|25721.13|25843.22|25723.22|25841.04|25721.04|10
1636829940000|2021-11-13 18:59:00|25840.87|25720.87|25840.66|25720.66|25841.3|25721.3|25840.63|25720.63|9
1636829950000|2021-11-13 18:59:10|25841.1|25721.1|25839.89|25719.89|25841.14|25721.14|25839.65|25719.65|9
1636829960000|2021-11-13 18:59:20|25840.41|25720.41|25840.35|25720.35|25840.45|25720.45|25839.31|25719.31|10
1636829970000|2021-11-13 18:59:30|25840.29|25720.29|25839.57|25719.57|25840.29|25720.29|25839.11|25719.11|10
1636829980000|2021-11-13 18:59:40|25839.46|25719.46|25841.3|25721.3|25841.3|25721.3|25838.7|25718.7|10
1636829990000|2021-11-13 18:59:50|25840.72|25720.72|25837.85|25717.85|25840.72|25720.72|25837.79|25717.79|9
1636830000000|2021-11-13 19:00:00|25837.23|25717.23|25834.48|25714.48|25837.38|25717.38|25834.22|25714.22|9
1636830010000|2021-11-13 19:00:10|25834.43|25714.43|25835.04|25715.04|25835.53|25715.53|25834.43|25714.43|10
1636830020000|2021-11-13 19:00:20|25835.8|25715.8|25835.52|25715.52|25835.86|25715.86|25834.67|25714.67|10
1636830030000|2021-11-13 19:00:30|25835.72|25715.72|25834.78|25714.78|25835.72|25715.72|25834.16|25714.16|10
1636830040000|2021-11-13 19:00:40|25834.63|25714.63|25834.68|25714.68|25836.35|25716.35|25834.55|25714.55|10
1636830050000|2021-11-13 19:00:50|25832.59|25712.59|25813.94|25693.94|25832.59|25712.59|25813.94|25693.94|10
1636830060000|2021-11-13 19:01:00|25814.42|25694.42|25810.12|25690.12|25814.42|25694.42|25810.12|25690.12|10
1636830070000|2021-11-13 19:01:10|25811.89|25691.89|25815.78|25695.78|25815.78|25695.78|25811.89|25691.89|10
1636830080000|2021-11-13 19:01:20|25815.76|25695.76|25812.33|25692.33|25815.76|25695.76|25812.33|25692.33|9
1636830090000|2021-11-13 19:01:30|25812.31|25692.31|25815.9|25695.9|25815.9|25695.9|25811.93|25691.93|10
1636830100000|2021-11-13 19:01:40|25815.52|25695.52|25811.46|25691.46|25815.52|25695.52|25811.46|25691.46|10
1636830110000|2021-11-13 19:01:50|25811.52|25691.52|25812.02|25692.02|25812.02|25692.02|25810.56|25690.56|9
1636830120000|2021-11-13 19:02:00|25811.65|25691.65|25812.46|25692.46|25812.46|25692.46|25811.38|25691.38|10
1636830130000|2021-11-13 19:02:10|25811.92|25691.92|25811.42|25691.42|25812.07|25692.07|25810.94|25690.94|10
1636830140000|2021-11-13 19:02:20|25811.13|25691.13|25811.8|25691.8|25811.84|25691.84|25810.96|25690.96|10
1636830150000|2021-11-13 19:02:30|25810.9|25690.9|25813.72|25693.72|25813.72|25693.72|25810.9|25690.9|10
1636830160000|2021-11-13 19:02:40|25814.08|25694.08|25817.24|25697.24|25817.24|25697.24|25814.08|25694.08|10
1636830170000|2021-11-13 19:02:50|25817.73|25697.73|25820.68|25700.68|25820.68|25700.68|25817.73|25697.73|10
1636830180000|2021-11-13 19:03:00|25821.25|25701.25|25821.53|25701.53|25822.34|25702.34|25820.93|25700.93|10
1636830190000|2021-11-13 19:03:10|25821.66|25701.66|25824.45|25704.45|25824.45|25704.45|25821.56|25701.56|9
1636830200000|2021-11-13 19:03:20|25825.74|25705.74|25827.94|25707.94|25827.94|25707.94|25824.55|25704.55|10
1636830210000|2021-11-13 19:03:30|25828.8|25708.8|25832.11|25712.11|25832.15|25712.15|25828.8|25708.8|8
1636830220000|2021-11-13 19:03:40|25832.53|25712.53|25839.22|25719.22|25840.97|25720.97|25832.53|25712.53|10
1636830230000|2021-11-13 19:03:50|25838.72|25718.72|25837.02|25717.02|25838.72|25718.72|25836.87|25716.87|10
1636830240000|2021-11-13 19:04:00|25836.7|25716.7|25831.58|25711.58|25836.7|25716.7|25831.58|25711.58|10
1636830250000|2021-11-13 19:04:10|25830.9|25710.9|25828.49|25708.49|25832.12|25712.12|25827.9|25707.9|10
1636830260000|2021-11-13 19:04:20|25828.51|25708.51|25834.02|25714.02|25834.02|25714.02|25827.73|25707.73|10
1636830270000|2021-11-13 19:04:30|25832.61|25712.61|25835.59|25715.59|25835.63|25715.63|25831.3|25711.3|10
1636830280000|2021-11-13 19:04:40|25836.07|25716.07|25834.29|25714.29|25837.4|25717.4|25833.85|25713.85|10
1636830290000|2021-11-13 19:04:50|25832.78|25712.78|25831.12|25711.12|25832.78|25712.78|25830.16|25710.16|9
1636830300000|2021-11-13 19:05:00|25830.03|25710.03|25825.67|25705.67|25830.03|25710.03|25825.67|25705.67|10
1636830310000|2021-11-13 19:05:10|25825.13|25705.13|25825.23|25705.23|25825.67|25705.67|25824.71|25704.71|10
1636830320000|2021-11-13 19:05:20|25824.04|25704.04|25821.36|25701.36|25824.21|25704.21|25821.36|25701.36|10
1636830330000|2021-11-13 19:05:30|25820.79|25700.79|25822.61|25702.61|25823.1|25703.1|25820.79|25700.79|9
1636830340000|2021-11-13 19:05:40|25822.64|25702.64|25818.43|25698.43|25822.64|25702.64|25818.43|25698.43|10
1636830350000|2021-11-13 19:05:50|25815.19|25695.19|25809.1|25689.1|25815.93|25695.93|25809.1|25689.1|10
1636830360000|2021-11-13 19:06:00|25808.4|25688.4|25811.03|25691.03|25811.1|25691.1|25803.2|25683.2|10
1636830370000|2021-11-13 19:06:10|25810.95|25690.95|25810.34|25690.34|25814.95|25694.95|25810.34|25690.34|9
1636830380000|2021-11-13 19:06:20|25811.35|25691.35|25819.31|25699.31|25819.31|25699.31|25811.35|25691.35|9
1636830390000|2021-11-13 19:06:30|25819.64|25699.64|25819.16|25699.16|25820.29|25700.29|25819|25699|10
1636830400000|2021-11-13 19:06:40|25818.99|25698.99|25819.03|25699.03|25819.24|25699.24|25818.9|25698.9|7
1636830410000|2021-11-13 19:06:50|25819.06|25699.06|25817.76|25697.76|25819.57|25699.57|25817.41|25697.41|10
1636830420000|2021-11-13 19:07:00|25817.51|25697.51|25811.79|25691.79|25817.51|25697.51|25811.79|25691.79|10
1636830430000|2021-11-13 19:07:10|25811.42|25691.42|25802.48|25682.48|25811.42|25691.42|25802.48|25682.48|10
1636830440000|2021-11-13 19:07:20|25800.91|25680.91|25797.3|25677.3|25800.91|25680.91|25796.66|25676.66|10
1636830450000|2021-11-13 19:07:30|25797.4|25677.4|25783.04|25663.04|25797.4|25677.4|25783.04|25663.04|10
1636830460000|2021-11-13 19:07:40|25782.82|25662.82|25780.41|25660.41|25782.82|25662.82|25780.41|25660.41|10
1636830470000|2021-11-13 19:07:50|25780.38|25660.38|25775.06|25655.06|25780.82|25660.82|25774.13|25654.13|10
1636830480000|2021-11-13 19:08:00|25775.44|25655.44|25764.16|25644.16|25775.44|25655.44|25764.16|25644.16|10
1636830490000|2021-11-13 19:08:10|25762.53|25642.53|25761.62|25641.62|25763.13|25643.13|25760.43|25640.43|10
1636830500000|2021-11-13 19:08:20|25761.89|25641.89|25761.78|25641.78|25761.89|25641.89|25760.72|25640.72|9
1636830510000|2021-11-13 19:08:30|25761.72|25641.72|25757.06|25637.06|25761.72|25641.72|25757.06|25637.06|10
1636830520000|2021-11-13 19:08:40|25756.68|25636.68|25761.39|25641.39|25761.39|25641.39|25756.68|25636.68|10
1636830530000|2021-11-13 19:08:50|25760.98|25640.98|25762.57|25642.57|25762.57|25642.57|25760.97|25640.97|10
1636830540000|2021-11-13 19:09:00|25762.34|25642.34|25762.97|25642.97|25762.97|25642.97|25761.32|25641.32|10
1636830550000|2021-11-13 19:09:10|25762.45|25642.45|25757.54|25637.54|25762.45|25642.45|25757.54|25637.54|10
1636830560000|2021-11-13 19:09:20|25756.99|25636.99|25740.83|25620.83|25756.99|25636.99|25740.83|25620.83|10
1636830570000|2021-11-13 19:09:30|25739.65|25619.65|25728.4|25608.4|25739.93|25619.93|25726.53|25606.53|10
1636830580000|2021-11-13 19:09:40|25727.76|25607.76|25730.8|25610.8|25731.22|25611.22|25726.94|25606.94|10
1636830590000|2021-11-13 19:09:50|25731.77|25611.77|25735.21|25615.21|25736.85|25616.85|25731.77|25611.77|10
1636830600000|2021-11-13 19:10:00|25733.85|25613.85|25731.3|25611.3|25734.04|25614.04|25730.36|25610.36|10
1636830610000|2021-11-13 19:10:10|25731.82|25611.82|25728.69|25608.69|25731.82|25611.82|25728.69|25608.69|10
1636830620000|2021-11-13 19:10:20|25729.09|25609.09|25723.69|25603.69|25729.09|25609.09|25723.69|25603.69|10
1636830630000|2021-11-13 19:10:30|25723.23|25603.23|25722.11|25602.11|25723.23|25603.23|25721.62|25601.62|10
1636830640000|2021-11-13 19:10:40|25721.83|25601.83|25718.18|25598.18|25721.83|25601.83|25715.07|25595.07|10
1636830650000|2021-11-13 19:10:50|25719.05|25599.05|25725.33|25605.33|25725.33|25605.33|25719.05|25599.05|10
1636830660000|2021-11-13 19:11:00|25725.36|25605.36|25732.93|25612.93|25732.93|25612.93|25725.36|25605.36|9
1636830670000|2021-11-13 19:11:10|25733.13|25613.13|25736.21|25616.21|25740.05|25620.05|25733.13|25613.13|10
1636830680000|2021-11-13 19:11:20|25735.93|25615.93|25735.8|25615.8|25735.93|25615.93|25735.06|25615.06|10
1636830690000|2021-11-13 19:11:30|25736.07|25616.07|25740.78|25620.78|25742.24|25622.24|25736.07|25616.07|10
1636830700000|2021-11-13 19:11:40|25741|25621|25737.01|25617.01|25741.66|25621.66|25737.01|25617.01|10
1636830710000|2021-11-13 19:11:50|25736.99|25616.99|25738.59|25618.59|25738.59|25618.59|25736.97|25616.97|10
1636830720000|2021-11-13 19:12:00|25739.44|25619.44|25743.37|25623.37|25743.37|25623.37|25739.44|25619.44|9
1636830730000|2021-11-13 19:12:10|25744.35|25624.35|25743.26|25623.26|25744.35|25624.35|25742.7|25622.7|9
1636830740000|2021-11-13 19:12:20|25743.41|25623.41|25746.51|25626.51|25746.53|25626.53|25743.41|25623.41|10
1636830750000|2021-11-13 19:12:30|25746.42|25626.42|25743.4|25623.4|25746.42|25626.42|25743.08|25623.08|10
1636830760000|2021-11-13 19:12:40|25743.26|25623.26|25744.76|25624.76|25744.76|25624.76|25741.79|25621.79|10
1636830770000|2021-11-13 19:12:50|25744.15|25624.15|25738.64|25618.64|25745.29|25625.29|25738.64|25618.64|9
1636830780000|2021-11-13 19:13:00|25738.69|25618.69|25737.75|25617.75|25739.34|25619.34|25737.75|25617.75|9
1636830790000|2021-11-13 19:13:10|25737.83|25617.83|25744.04|25624.04|25744.04|25624.04|25737.83|25617.83|10
1636830800000|2021-11-13 19:13:20|25744.74|25624.74|25746.22|25626.22|25746.85|25626.85|25744.74|25624.74|8
1636830810000|2021-11-13 19:13:30|25747.2|25627.2|25749.04|25629.04|25749.04|25629.04|25747.2|25627.2|10
1636830820000|2021-11-13 19:13:40|25748.62|25628.62|25744.76|25624.76|25749.33|25629.33|25744.69|25624.69|10
1636830830000|2021-11-13 19:13:50|25744.44|25624.44|25746.38|25626.38|25746.46|25626.46|25744.44|25624.44|9
1636830840000|2021-11-13 19:14:00|25747.14|25627.14|25748.89|25628.89|25748.89|25628.89|25747.14|25627.14|9
1636830850000|2021-11-13 19:14:10|25748.78|25628.78|25750.99|25630.99|25750.99|25630.99|25748.62|25628.62|10
1636830860000|2021-11-13 19:14:20|25751.41|25631.41|25756.6|25636.6|25756.6|25636.6|25751.02|25631.02|10
1636830870000|2021-11-13 19:14:30|25755.84|25635.84|25751.65|25631.65|25757.07|25637.07|25751.65|25631.65|10
1636830880000|2021-11-13 19:14:40|25752.44|25632.44|25749.89|25629.89|25752.44|25632.44|25749.89|25629.89|9
1636830890000|2021-11-13 19:14:50|25750.04|25630.04|25747.79|25627.79|25750.09|25630.09|25747.76|25627.76|8
1636830900000|2021-11-13 19:15:00|25747.76|25627.76|25748.99|25628.99|25748.99|25628.99|25747.27|25627.27|10
1636830910000|2021-11-13 19:15:10|25747.41|25627.41|25748.7|25628.7|25750.39|25630.39|25747.41|25627.41|10
1636830920000|2021-11-13 19:15:20|25748.4|25628.4|25749.43|25629.43|25749.58|25629.58|25748.4|25628.4|10
1636830930000|2021-11-13 19:15:30|25748.98|25628.98|25745.33|25625.33|25748.98|25628.98|25745.33|25625.33|8
1636830940000|2021-11-13 19:15:40|25745.12|25625.12|25747.18|25627.18|25747.18|25627.18|25744.57|25624.57|10
1636830950000|2021-11-13 19:15:50|25747.93|25627.93|25745.72|25625.72|25747.93|25627.93|25745.72|25625.72|8
1636830960000|2021-11-13 19:16:00|25745.76|25625.76|25747.89|25627.89|25748|25628|25745.53|25625.53|9
1636830970000|2021-11-13 19:16:10|25747.11|25627.11|25750.13|25630.13|25750.13|25630.13|25747.11|25627.11|10
1636830980000|2021-11-13 19:16:20|25748.99|25628.99|25751.19|25631.19|25751.65|25631.65|25748.76|25628.76|10
1636830990000|2021-11-13 19:16:30|25751.53|25631.53|25756.37|25636.37|25756.37|25636.37|25751.53|25631.53|10
1636831000000|2021-11-13 19:16:40|25756.39|25636.39|25760.11|25640.11|25760.11|25640.11|25755.06|25635.06|9
1636831010000|2021-11-13 19:16:50|25760.49|25640.49|25759.38|25639.38|25762.86|25642.86|25759.19|25639.19|10
1636831020000|2021-11-13 19:17:00|25759.41|25639.41|25765.57|25645.57|25765.66|25645.66|25759.41|25639.41|10
1636831030000|2021-11-13 19:17:10|25764.9|25644.9|25762.81|25642.81|25765.32|25645.32|25762.74|25642.74|8
1636831040000|2021-11-13 19:17:20|25762.62|25642.62|25762.89|25642.89|25763.22|25643.22|25762.61|25642.61|10
1636831050000|2021-11-13 19:17:30|25762.85|25642.85|25763.8|25643.8|25763.8|25643.8|25762.49|25642.49|10
1636831060000|2021-11-13 19:17:40|25763.5|25643.5|25767.13|25647.13|25767.13|25647.13|25763.5|25643.5|9
1636831070000|2021-11-13 19:17:50|25766.21|25646.21|25767.73|25647.73|25767.73|25647.73|25766.21|25646.21|8
1636831080000|2021-11-13 19:18:00|25768.43|25648.43|25766.89|25646.89|25768.56|25648.56|25766.89|25646.89|10
1636831090000|2021-11-13 19:18:10|25764.62|25644.62|25764.25|25644.25|25765.14|25645.14|25763.64|25643.64|10
1636831100000|2021-11-13 19:18:20|25763.93|25643.93|25761.65|25641.65|25763.93|25643.93|25759.46|25639.46|10
1636831110000|2021-11-13 19:18:30|25761.77|25641.77|25761.07|25641.07|25762.18|25642.18|25761.07|25641.07|10
1636831120000|2021-11-13 19:18:40|25760.49|25640.49|25757.09|25637.09|25760.57|25640.57|25755.26|25635.26|10
1636831130000|2021-11-13 19:18:50|25757.17|25637.17|25756.12|25636.12|25757.17|25637.17|25755|25635|9
1636831140000|2021-11-13 19:19:00|25756.55|25636.55|25757.82|25637.82|25758.67|25638.67|25756.55|25636.55|10
1636831150000|2021-11-13 19:19:10|25757.74|25637.74|25751.86|25631.86|25759.03|25639.03|25751.86|25631.86|10
1636831160000|2021-11-13 19:19:20|25753.07|25633.07|25750.45|25630.45|25753.14|25633.14|25750.45|25630.45|9
1636831170000|2021-11-13 19:19:30|25750.31|25630.31|25745.22|25625.22|25750.31|25630.31|25745.22|25625.22|10
1636831180000|2021-11-13 19:19:40|25745.07|25625.07|25741.34|25621.34|25745.07|25625.07|25741.34|25621.34|10
1636831190000|2021-11-13 19:19:50|25741.13|25621.13|25743.37|25623.37|25743.68|25623.68|25740.94|25620.94|9
1636831200000|2021-11-13 19:20:00|25743.39|25623.39|25743.07|25623.07|25743.6|25623.6|25742.37|25622.37|9
1636831210000|2021-11-13 19:20:10|25743.26|25623.26|25738.06|25618.06|25743.27|25623.27|25737.63|25617.63|10
1636831220000|2021-11-13 19:20:20|25737.61|25617.61|25741.74|25621.74|25741.84|25621.84|25737.61|25617.61|10
1636831230000|2021-11-13 19:20:30|25742.39|25622.39|25746.59|25626.59|25746.59|25626.59|25742.39|25622.39|10
1636831240000|2021-11-13 19:20:40|25746.62|25626.62|25755.35|25635.35|25755.35|25635.35|25746.62|25626.62|10
1636831250000|2021-11-13 19:20:50|25755.43|25635.43|25757.74|25637.74|25758.14|25638.14|25755.43|25635.43|10
1636831260000|2021-11-13 19:21:00|25757.75|25637.75|25757.22|25637.22|25759.09|25639.09|25757.22|25637.22|9
1636831270000|2021-11-13 19:21:10|25756.71|25636.71|25760.41|25640.41|25760.61|25640.61|25756.71|25636.71|10
1636831280000|2021-11-13 19:21:20|25760.12|25640.12|25756.02|25636.02|25760.47|25640.47|25756.02|25636.02|9
1636831290000|2021-11-13 19:21:30|25755.94|25635.94|25759.63|25639.63|25759.63|25639.63|25755.94|25635.94|9
1636831300000|2021-11-13 19:21:40|25760.4|25640.4|25766.22|25646.22|25766.22|25646.22|25760.4|25640.4|9
1636831310000|2021-11-13 19:21:50|25766.12|25646.12|25764.45|25644.45|25766.7|25646.7|25764.09|25644.09|10
1636831320000|2021-11-13 19:22:00|25764.07|25644.07|25758.87|25638.87|25764.07|25644.07|25758.87|25638.87|10
1636831330000|2021-11-13 19:22:10|25758.61|25638.61|25755.7|25635.7|25758.61|25638.61|25755.7|25635.7|9
1636831340000|2021-11-13 19:22:20|25754.67|25634.67|25749.75|25629.75|25754.67|25634.67|25749.75|25629.75|9
1636831350000|2021-11-13 19:22:30|25749.31|25629.31|25747.79|25627.79|25749.31|25629.31|25747.4|25627.4|10
1636831360000|2021-11-13 19:22:40|25747.77|25627.77|25746.02|25626.02|25747.77|25627.77|25746.02|25626.02|10
1636831370000|2021-11-13 19:22:50|25747.08|25627.08|25752.26|25632.26|25752.26|25632.26|25747.08|25627.08|10
1636831380000|2021-11-13 19:23:00|25751.87|25631.87|25752.51|25632.51|25752.51|25632.51|25750.12|25630.12|10
1636831390000|2021-11-13 19:23:10|25752.72|25632.72|25754.17|25634.17|25754.61|25634.61|25752.63|25632.63|10
1636831400000|2021-11-13 19:23:20|25753.86|25633.86|25754.43|25634.43|25754.58|25634.58|25753.17|25633.17|8
1636831410000|2021-11-13 19:23:30|25754.36|25634.36|25755.69|25635.69|25756.4|25636.4|25754.36|25634.36|9
1636831420000|2021-11-13 19:23:40|25753.51|25633.51|25755.7|25635.7|25755.7|25635.7|25752.92|25632.92|9
1636831430000|2021-11-13 19:23:50|25755.72|25635.72|25754.32|25634.32|25756.08|25636.08|25754.26|25634.26|9
1636831440000|2021-11-13 19:24:00|25754.24|25634.24|25754.61|25634.61|25754.83|25634.83|25753.72|25633.72|10
1636831450000|2021-11-13 19:24:10|25754.63|25634.63|25756.63|25636.63|25756.63|25636.63|25754.63|25634.63|9
1636831460000|2021-11-13 19:24:20|25756.83|25636.83|25757.57|25637.57|25757.57|25637.57|25756.53|25636.53|10
1636831470000|2021-11-13 19:24:30|25757.69|25637.69|25760.73|25640.73|25760.73|25640.73|25757.65|25637.65|9
1636831480000|2021-11-13 19:24:40|25760.88|25640.88|25754.98|25634.98|25761.55|25641.55|25754.53|25634.53|9
1636831490000|2021-11-13 19:24:50|25755.1|25635.1|25755.09|25635.09|25756.72|25636.72|25755.09|25635.09|10
1636831500000|2021-11-13 19:25:00|25755.03|25635.03|25754.16|25634.16|25755.15|25635.15|25752.89|25632.89|10
1636831510000|2021-11-13 19:25:10|25753.95|25633.95|25755.99|25635.99|25755.99|25635.99|25753.95|25633.95|10
1636831520000|2021-11-13 19:25:20|25756.92|25636.92|25758.18|25638.18|25758.18|25638.18|25756.92|25636.92|8
1636831530000|2021-11-13 19:25:30|25758.82|25638.82|25763.14|25643.14|25763.47|25643.47|25758.82|25638.82|10
1636831540000|2021-11-13 19:25:40|25763.39|25643.39|25762.8|25642.8|25764.36|25644.36|25762.8|25642.8|9
1636831550000|2021-11-13 19:25:50|25763.11|25643.11|25762.84|25642.84|25763.18|25643.18|25762.43|25642.43|10
1636831560000|2021-11-13 19:26:00|25762.94|25642.94|25764.22|25644.22|25764.22|25644.22|25762.71|25642.71|10
1636831570000|2021-11-13 19:26:10|25764.8|25644.8|25766.19|25646.19|25766.62|25646.62|25764.72|25644.72|10
1636831580000|2021-11-13 19:26:20|25766.1|25646.1|25767.77|25647.77|25768.07|25648.07|25766.08|25646.08|9
1636831590000|2021-11-13 19:26:30|25767.43|25647.43|25767.15|25647.15|25767.46|25647.46|25766.94|25646.94|10
1636831600000|2021-11-13 19:26:40|25766.61|25646.61|25768.51|25648.51|25768.51|25648.51|25766.61|25646.61|10
1636831610000|2021-11-13 19:26:50|25768.38|25648.38|25769.37|25649.37|25769.97|25649.97|25767.8|25647.8|10
1636831620000|2021-11-13 19:27:00|25771.12|25651.12|25772.15|25652.15|25772.22|25652.22|25771.12|25651.12|10
1636831630000|2021-11-13 19:27:10|25772.5|25652.5|25774.16|25654.16|25774.16|25654.16|25772.5|25652.5|10
1636831640000|2021-11-13 19:27:20|25773.7|25653.7|25773.57|25653.57|25774.41|25654.41|25773.57|25653.57|9
1636831650000|2021-11-13 19:27:30|25773.36|25653.36|25772.79|25652.79|25773.36|25653.36|25772.52|25652.52|10
1636831660000|2021-11-13 19:27:40|25773.63|25653.63|25772.63|25652.63|25773.99|25653.99|25771.15|25651.15|10
1636831670000|2021-11-13 19:27:50|25771.63|25651.63|25769.06|25649.06|25772.45|25652.45|25767.94|25647.94|9
1636831680000|2021-11-13 19:28:00|25769.07|25649.07|25769.52|25649.52|25771.15|25651.15|25769.07|25649.07|10
1636831690000|2021-11-13 19:28:10|25769.88|25649.88|25771.17|25651.17|25772.4|25652.4|25769.88|25649.88|10
1636831700000|2021-11-13 19:28:20|25771.42|25651.42|25770.59|25650.59|25771.42|25651.42|25770.47|25650.47|10
1636831710000|2021-11-13 19:28:30|25768.71|25648.71|25768.03|25648.03|25768.71|25648.71|25767.85|25647.85|7
1636831720000|2021-11-13 19:28:40|25767.61|25647.61|25768.05|25648.05|25768.05|25648.05|25766.25|25646.25|9
1636831730000|2021-11-13 19:28:50|25767.38|25647.38|25767.24|25647.24|25767.81|25647.81|25766.72|25646.72|8
1636831740000|2021-11-13 19:29:00|25767.28|25647.28|25773.69|25653.69|25773.69|25653.69|25767.28|25647.28|9
1636831750000|2021-11-13 19:29:10|25773.32|25653.32|25774.75|25654.75|25774.75|25654.75|25773.04|25653.04|10
1636831760000|2021-11-13 19:29:20|25774.55|25654.55|25776.74|25656.74|25776.89|25656.89|25774.55|25654.55|10
1636831770000|2021-11-13 19:29:30|25777.84|25657.84|25777.03|25657.03|25778.03|25658.03|25777.03|25657.03|9
1636831780000|2021-11-13 19:29:40|25776.18|25656.18|25779.73|25659.73|25779.73|25659.73|25776|25656|10
1636831790000|2021-11-13 19:29:50|25778.93|25658.93|25781.27|25661.27|25781.35|25661.35|25778.93|25658.93|9
1636831800000|2021-11-13 19:30:00|25781.33|25661.33|25783.06|25663.06|25783.06|25663.06|25781.33|25661.33|10
1636831810000|2021-11-13 19:30:10|25782.49|25662.49|25781.69|25661.69|25783.41|25663.41|25781.69|25661.69|10
1636831820000|2021-11-13 19:30:20|25782.35|25662.35|25780.39|25660.39|25783.3|25663.3|25780.39|25660.39|9
1636831830000|2021-11-13 19:30:30|25779.87|25659.87|25776.89|25656.89|25779.87|25659.87|25776.6|25656.6|9
1636831840000|2021-11-13 19:30:40|25776.62|25656.62|25777.81|25657.81|25778.91|25658.91|25776.62|25656.62|10
1636831850000|2021-11-13 19:30:50|25778.29|25658.29|25778.62|25658.62|25778.62|25658.62|25776.57|25656.57|10
1636831860000|2021-11-13 19:31:00|25777.82|25657.82|25778.47|25658.47|25778.86|25658.86|25777.82|25657.82|10
1636831870000|2021-11-13 19:31:10|25777.2|25657.2|25778.46|25658.46|25780.18|25660.18|25777.2|25657.2|10
1636831880000|2021-11-13 19:31:20|25778.74|25658.74|25779.31|25659.31|25779.31|25659.31|25777.96|25657.96|7
1636831890000|2021-11-13 19:31:30|25779.32|25659.32|25779.14|25659.14|25780.41|25660.41|25778.99|25658.99|9
1636831900000|2021-11-13 19:31:40|25778.94|25658.94|25779.28|25659.28|25779.28|25659.28|25778.56|25658.56|9
1636831910000|2021-11-13 19:31:50|25779.14|25659.14|25781.22|25661.22|25781.4|25661.4|25778.72|25658.72|10
1636831920000|2021-11-13 19:32:00|25781.54|25661.54|25781.57|25661.57|25782.48|25662.48|25780.51|25660.51|9
1636831930000|2021-11-13 19:32:10|25781.95|25661.95|25782.43|25662.43|25782.83|25662.83|25781.8|25661.8|10
1636831940000|2021-11-13 19:32:20|25782.09|25662.09|25782.52|25662.52|25782.79|25662.79|25781.87|25661.87|9
1636831950000|2021-11-13 19:32:30|25782.48|25662.48|25783.17|25663.17|25783.19|25663.19|25782.2|25662.2|9
1636831960000|2021-11-13 19:32:40|25783.09|25663.09|25784.14|25664.14|25784.27|25664.27|25782.46|25662.46|8
1636831970000|2021-11-13 19:32:50|25784.17|25664.17|25783.14|25663.14|25784.17|25664.17|25782.92|25662.92|8
1636831980000|2021-11-13 19:33:00|25783.53|25663.53|25787.83|25667.83|25788.42|25668.42|25783.25|25663.25|9
1636831990000|2021-11-13 19:33:10|25787.96|25667.96|25788.24|25668.24|25788.72|25668.72|25787.57|25667.57|10
1636832000000|2021-11-13 19:33:20|25787.95|25667.95|25788.93|25668.93|25790.16|25670.16|25787.95|25667.95|10
1636832010000|2021-11-13 19:33:30|25787.87|25667.87|25789.86|25669.86|25790.27|25670.27|25787.87|25667.87|10
1636832020000|2021-11-13 19:33:40|25790.35|25670.35|25791.58|25671.58|25791.99|25671.99|25789.88|25669.88|9
1636832030000|2021-11-13 19:33:50|25792.2|25672.2|25794.91|25674.91|25795.17|25675.17|25790.62|25670.62|9
1636832040000|2021-11-13 19:34:00|25794.97|25674.97|25794.87|25674.87|25797.11|25677.11|25793.54|25673.54|10
1636832050000|2021-11-13 19:34:10|25795.29|25675.29|25795.43|25675.43|25795.65|25675.65|25794.91|25674.91|10
1636832060000|2021-11-13 19:34:20|25795.29|25675.29|25796.4|25676.4|25796.88|25676.88|25795.29|25675.29|10
1636832070000|2021-11-13 19:34:30|25797.29|25677.29|25798.71|25678.71|25798.71|25678.71|25797.29|25677.29|9
1636832080000|2021-11-13 19:34:40|25798.73|25678.73|25799|25679|25799.69|25679.69|25798.66|25678.66|10
1636832090000|2021-11-13 19:34:50|25799.06|25679.06|25800.12|25680.12|25800.75|25680.75|25799.06|25679.06|10
1636832100000|2021-11-13 19:35:00|25800.1|25680.1|25796.81|25676.81|25800.4|25680.4|25796.17|25676.17|10
1636832110000|2021-11-13 19:35:10|25796.67|25676.67|25796.13|25676.13|25796.68|25676.68|25795.62|25675.62|9
1636832120000|2021-11-13 19:35:20|25796.2|25676.2|25797.22|25677.22|25797.22|25677.22|25796.07|25676.07|9
1636832130000|2021-11-13 19:35:30|25797.14|25677.14|25796.18|25676.18|25797.22|25677.22|25796.18|25676.18|8
1636832140000|2021-11-13 19:35:40|25796.32|25676.32|25796.04|25676.04|25796.33|25676.33|25795.87|25675.87|6
1636832150000|2021-11-13 19:35:50|25796.23|25676.23|25795.51|25675.51|25796.25|25676.25|25795.51|25675.51|6
1636832160000|2021-11-13 19:36:00|25796.56|25676.56|25797.22|25677.22|25797.27|25677.27|25796.16|25676.16|9
1636832170000|2021-11-13 19:36:10|25797.38|25677.38|25797.22|25677.22|25798|25678|25796.77|25676.77|10
1636832180000|2021-11-13 19:36:20|25797.16|25677.16|25796.46|25676.46|25797.2|25677.2|25796.46|25676.46|10
1636832190000|2021-11-13 19:36:30|25796.83|25676.83|25797.44|25677.44|25798.41|25678.41|25796.77|25676.77|10
1636832200000|2021-11-13 19:36:40|25797.31|25677.31|25796.3|25676.3|25797.72|25677.72|25796.29|25676.29|10
1636832210000|2021-11-13 19:36:50|25796.51|25676.51|25798.68|25678.68|25798.68|25678.68|25796.51|25676.51|10
1636832220000|2021-11-13 19:37:00|25798.72|25678.72|25798.89|25678.89|25799.56|25679.56|25798.72|25678.72|9
1636832230000|2021-11-13 19:37:10|25798.31|25678.31|25801.31|25681.31|25801.86|25681.86|25798.31|25678.31|9
1636832240000|2021-11-13 19:37:20|25801.12|25681.12|25800.31|25680.31|25801.12|25681.12|25799.59|25679.59|10
1636832250000|2021-11-13 19:37:30|25800.26|25680.26|25801.67|25681.67|25801.87|25681.87|25800.15|25680.15|9
1636832260000|2021-11-13 19:37:40|25801.83|25681.83|25802.46|25682.46|25802.46|25682.46|25801.65|25681.65|9
1636832270000|2021-11-13 19:37:50|25802.5|25682.5|25801.83|25681.83|25802.84|25682.84|25801.83|25681.83|9
1636832280000|2021-11-13 19:38:00|25801.71|25681.71|25802.11|25682.11|25802.2|25682.2|25801.71|25681.71|9
1636832290000|2021-11-13 19:38:10|25802.17|25682.17|25800.59|25680.59|25802.17|25682.17|25800.59|25680.59|9
1636832300000|2021-11-13 19:38:20|25799.97|25679.97|25798.52|25678.52|25800.17|25680.17|25798.52|25678.52|10
1636832310000|2021-11-13 19:38:30|25799.03|25679.03|25807.26|25687.26|25807.26|25687.26|25798.61|25678.61|10
1636832320000|2021-11-13 19:38:40|25806.54|25686.54|25809.78|25689.78|25809.78|25689.78|25806.54|25686.54|10
1636832330000|2021-11-13 19:38:50|25810.22|25690.22|25813.9|25693.9|25813.9|25693.9|25810.22|25690.22|10
1636832340000|2021-11-13 19:39:00|25814.27|25694.27|25813.21|25693.21|25815.04|25695.04|25812.91|25692.91|10
1636832350000|2021-11-13 19:39:10|25813.52|25693.52|25815.73|25695.73|25815.73|25695.73|25813.52|25693.52|10
1636832360000|2021-11-13 19:39:20|25815.7|25695.7|25816.01|25696.01|25817.6|25697.6|25815.7|25695.7|9
1636832370000|2021-11-13 19:39:30|25817.4|25697.4|25817.91|25697.91|25817.93|25697.93|25815.65|25695.65|10
1636832380000|2021-11-13 19:39:40|25817.81|25697.81|25821.23|25701.23|25821.23|25701.23|25817.81|25697.81|10
1636832390000|2021-11-13 19:39:50|25821.88|25701.88|25822.39|25702.39|25823.38|25703.38|25821.05|25701.05|10
1636832400000|2021-11-13 19:40:00|25822.37|25702.37|25821.11|25701.11|25822.37|25702.37|25820.87|25700.87|10
1636832410000|2021-11-13 19:40:10|25821.13|25701.13|25822.4|25702.4|25822.4|25702.4|25819.81|25699.81|10
1636832420000|2021-11-13 19:40:20|25822.04|25702.04|25823.01|25703.01|25823.43|25703.43|25822.04|25702.04|10
1636832430000|2021-11-13 19:40:30|25823.18|25703.18|25824.15|25704.15|25824.17|25704.17|25822.4|25702.4|10
1636832440000|2021-11-13 19:40:40|25824.06|25704.06|25824.63|25704.63|25824.83|25704.83|25823.09|25703.09|10
1636832450000|2021-11-13 19:40:50|25822.16|25702.16|25821.16|25701.16|25823.56|25703.56|25821.16|25701.16|10
1636832460000|2021-11-13 19:41:00|25819.96|25699.96|25816.78|25696.78|25820.15|25700.15|25816.78|25696.78|10
1636832470000|2021-11-13 19:41:10|25816.61|25696.61|25814.43|25694.43|25816.63|25696.63|25814.2|25694.2|10
1636832480000|2021-11-13 19:41:20|25813.57|25693.57|25810.74|25690.74|25813.57|25693.57|25810.74|25690.74|8
1636832490000|2021-11-13 19:41:30|25810.53|25690.53|25808.99|25688.99|25810.53|25690.53|25808.99|25688.99|10
1636832500000|2021-11-13 19:41:40|25808.55|25688.55|25806.76|25686.76|25808.77|25688.77|25806.49|25686.49|10
1636832510000|2021-11-13 19:41:50|25805.98|25685.98|25803.47|25683.47|25806.02|25686.02|25803.47|25683.47|10
1636832520000|2021-11-13 19:42:00|25803.17|25683.17|25803.52|25683.52|25803.78|25683.78|25802.72|25682.72|9
1636832530000|2021-11-13 19:42:10|25802.41|25682.41|25797.64|25677.64|25802.41|25682.41|25797.64|25677.64|10
1636832540000|2021-11-13 19:42:20|25797.76|25677.76|25793.63|25673.63|25797.76|25677.76|25793.63|25673.63|10
1636832550000|2021-11-13 19:42:30|25794.59|25674.59|25792.09|25672.09|25794.59|25674.59|25792.09|25672.09|10
1636832560000|2021-11-13 19:42:40|25791.93|25671.93|25789.38|25669.38|25791.93|25671.93|25788.85|25668.85|9
1636832570000|2021-11-13 19:42:50|25790.42|25670.42|25793.82|25673.82|25793.82|25673.82|25790.42|25670.42|9
1636832580000|2021-11-13 19:43:00|25795.37|25675.37|25794.9|25674.9|25795.58|25675.58|25794.43|25674.43|8
1636832590000|2021-11-13 19:43:10|25794.91|25674.91|25794.5|25674.5|25795.19|25675.19|25794.43|25674.43|8
1636832600000|2021-11-13 19:43:20|25794.62|25674.62|25796.98|25676.98|25797.19|25677.19|25794.35|25674.35|10
1636832610000|2021-11-13 19:43:30|25797.18|25677.18|25798.84|25678.84|25798.84|25678.84|25796.94|25676.94|8
1636832620000|2021-11-13 19:43:40|25798.66|25678.66|25800.34|25680.34|25800.34|25680.34|25798.52|25678.52|9
1636832630000|2021-11-13 19:43:50|25799.29|25679.29|25804.58|25684.58|25804.58|25684.58|25799.29|25679.29|10
1636832640000|2021-11-13 19:44:00|25804.95|25684.95|25805.16|25685.16|25806.31|25686.31|25804.95|25684.95|10
1636832650000|2021-11-13 19:44:10|25804.89|25684.89|25803.14|25683.14|25804.89|25684.89|25802.72|25682.72|8
1636832660000|2021-11-13 19:44:20|25803.28|25683.28|25801.93|25681.93|25803.28|25683.28|25801.81|25681.81|10
1636832670000|2021-11-13 19:44:30|25802.38|25682.38|25802.33|25682.33|25802.57|25682.57|25801.84|25681.84|8
1636832680000|2021-11-13 19:44:40|25802.14|25682.14|25800.32|25680.32|25802.14|25682.14|25800.32|25680.32|10
1636832690000|2021-11-13 19:44:50|25800.24|25680.24|25803.5|25683.5|25803.5|25683.5|25800.24|25680.24|10
1636832700000|2021-11-13 19:45:00|25804.11|25684.11|25804.13|25684.13|25804.56|25684.56|25803.93|25683.93|8
1636832710000|2021-11-13 19:45:10|25803.44|25683.44|25804.74|25684.74|25804.74|25684.74|25803.44|25683.44|7
1636832720000|2021-11-13 19:45:20|25804.89|25684.89|25806.17|25686.17|25806.92|25686.92|25804.89|25684.89|10
1636832730000|2021-11-13 19:45:30|25806.37|25686.37|25809.49|25689.49|25809.49|25689.49|25806.37|25686.37|9
1636832740000|2021-11-13 19:45:40|25809.35|25689.35|25809.23|25689.23|25809.46|25689.46|25808.62|25688.62|9
1636832750000|2021-11-13 19:45:50|25809.17|25689.17|25803.54|25683.54|25809.19|25689.19|25803.49|25683.49|10
1636832760000|2021-11-13 19:46:00|25803.45|25683.45|25804.03|25684.03|25805.1|25685.1|25803.45|25683.45|10
1636832770000|2021-11-13 19:46:10|25804.48|25684.48|25804.26|25684.26|25804.85|25684.85|25804.26|25684.26|7
1636832780000|2021-11-13 19:46:20|25803.79|25683.79|25803.9|25683.9|25804.29|25684.29|25803.78|25683.78|10
1636832790000|2021-11-13 19:46:30|25804.11|25684.11|25804.7|25684.7|25804.7|25684.7|25804.11|25684.11|8
1636832800000|2021-11-13 19:46:40|25804.66|25684.66|25805.32|25685.32|25805.32|25685.32|25803.97|25683.97|10
1636832810000|2021-11-13 19:46:50|25805.41|25685.41|25808.28|25688.28|25808.33|25688.33|25805.41|25685.41|10
1636832820000|2021-11-13 19:47:00|25808.43|25688.43|25808.62|25688.62|25808.89|25688.89|25808.38|25688.38|9
1636832830000|2021-11-13 19:47:10|25808.65|25688.65|25809.78|25689.78|25809.78|25689.78|25808.65|25688.65|8
1636832840000|2021-11-13 19:47:20|25808.61|25688.61|25808.68|25688.68|25808.9|25688.9|25808.56|25688.56|10
1636832850000|2021-11-13 19:47:30|25808.7|25688.7|25806.58|25686.58|25809.27|25689.27|25806.58|25686.58|7
1636832860000|2021-11-13 19:47:40|25806.16|25686.16|25802.13|25682.13|25806.33|25686.33|25802.13|25682.13|9
1636832870000|2021-11-13 19:47:50|25801.93|25681.93|25803.04|25683.04|25803.78|25683.78|25801.93|25681.93|8
1636832880000|2021-11-13 19:48:00|25803.47|25683.47|25802.49|25682.49|25803.47|25683.47|25801.71|25681.71|8
1636832890000|2021-11-13 19:48:10|25802.36|25682.36|25802.3|25682.3|25802.9|25682.9|25802.09|25682.09|10
1636832900000|2021-11-13 19:48:20|25802.28|25682.28|25802.84|25682.84|25803.62|25683.62|25802.2|25682.2|9
1636832910000|2021-11-13 19:48:30|25803.31|25683.31|25804.96|25684.96|25806.92|25686.92|25802.9|25682.9|10
1636832920000|2021-11-13 19:48:40|25806.28|25686.28|25806.43|25686.43|25806.77|25686.77|25806.28|25686.28|10
1636832930000|2021-11-13 19:48:50|25806.72|25686.72|25807.75|25687.75|25807.75|25687.75|25806.72|25686.72|8
1636832940000|2021-11-13 19:49:00|25807.84|25687.84|25809.06|25689.06|25809.09|25689.09|25807.84|25687.84|10
1636832950000|2021-11-13 19:49:10|25809.27|25689.27|25811.18|25691.18|25811.19|25691.19|25809.14|25689.14|10
1636832960000|2021-11-13 19:49:20|25811.21|25691.21|25808.42|25688.42|25811.21|25691.21|25807.7|25687.7|10
1636832970000|2021-11-13 19:49:30|25808.19|25688.19|25807.46|25687.46|25808.28|25688.28|25807.18|25687.18|9
1636832980000|2021-11-13 19:49:40|25807.27|25687.27|25808.25|25688.25|25808.25|25688.25|25807.27|25687.27|9
1636832990000|2021-11-13 19:49:50|25808.34|25688.34|25808.6|25688.6|25809.05|25689.05|25807.23|25687.23|9
1636833000000|2021-11-13 19:50:00|25808.34|25688.34|25803.22|25683.22|25808.34|25688.34|25803.22|25683.22|10
1636833010000|2021-11-13 19:50:10|25804.36|25684.36|25803.81|25683.81|25805.16|25685.16|25803.81|25683.81|9
1636833020000|2021-11-13 19:50:20|25803.99|25683.99|25797.45|25677.45|25803.99|25683.99|25797.45|25677.45|10
1636833030000|2021-11-13 19:50:30|25798.51|25678.51|25794.35|25674.35|25798.51|25678.51|25794.35|25674.35|10
1636833040000|2021-11-13 19:50:40|25793.99|25673.99|25792.53|25672.53|25794.86|25674.86|25792.53|25672.53|10
1636833050000|2021-11-13 19:50:50|25791.48|25671.48|25792.6|25672.6|25792.6|25672.6|25788.88|25668.88|10
1636833060000|2021-11-13 19:51:00|25791.14|25671.14|25789.69|25669.69|25791.14|25671.14|25789.1|25669.1|10
1636833070000|2021-11-13 19:51:10|25789.43|25669.43|25787.93|25667.93|25789.61|25669.61|25787.2|25667.2|10
1636833080000|2021-11-13 19:51:20|25788.31|25668.31|25784.67|25664.67|25788.31|25668.31|25784.67|25664.67|8
1636833090000|2021-11-13 19:51:30|25784.66|25664.66|25784.59|25664.59|25785.28|25665.28|25784.03|25664.03|9
1636833100000|2021-11-13 19:51:40|25784.57|25664.57|25785.11|25665.11|25786.2|25666.2|25784.48|25664.48|10
1636833110000|2021-11-13 19:51:50|25785.31|25665.31|25786.12|25666.12|25786.58|25666.58|25785.31|25665.31|9
1636833120000|2021-11-13 19:52:00|25785.63|25665.63|25783.36|25663.36|25786.33|25666.33|25783.36|25663.36|10
1636833130000|2021-11-13 19:52:10|25784.35|25664.35|25779.98|25659.98|25785.09|25665.09|25779.98|25659.98|10
1636833140000|2021-11-13 19:52:20|25779.49|25659.49|25774.66|25654.66|25779.49|25659.49|25774.38|25654.38|10
1636833150000|2021-11-13 19:52:30|25774.35|25654.35|25774.13|25654.13|25775.59|25655.59|25773.7|25653.7|10
1636833160000|2021-11-13 19:52:40|25772.78|25652.78|25774.43|25654.43|25774.43|25654.43|25772.78|25652.78|9
1636833170000|2021-11-13 19:52:50|25774.3|25654.3|25772.09|25652.09|25774.36|25654.36|25772.09|25652.09|8
1636833180000|2021-11-13 19:53:00|25772.31|25652.31|25772.09|25652.09|25772.93|25652.93|25771.45|25651.45|9
1636833190000|2021-11-13 19:53:10|25771.8|25651.8|25768.76|25648.76|25771.8|25651.8|25768.76|25648.76|9
1636833200000|2021-11-13 19:53:20|25768.66|25648.66|25766.14|25646.14|25768.66|25648.66|25766.14|25646.14|10
1636833210000|2021-11-13 19:53:30|25765.94|25645.94|25763.74|25643.74|25766.12|25646.12|25763.74|25643.74|10
1636833220000|2021-11-13 19:53:40|25762.85|25642.85|25761.84|25641.84|25762.86|25642.86|25761.59|25641.59|9
1636833230000|2021-11-13 19:53:50|25761.76|25641.76|25763.8|25643.8|25764.38|25644.38|25761.76|25641.76|10
1636833240000|2021-11-13 19:54:00|25763.82|25643.82|25764.02|25644.02|25765.08|25645.08|25763.67|25643.67|10
1636833250000|2021-11-13 19:54:10|25763.9|25643.9|25763.99|25643.99|25764.1|25644.1|25763.17|25643.17|10
1636833260000|2021-11-13 19:54:20|25764.07|25644.07|25764.46|25644.46|25765.65|25645.65|25764.07|25644.07|10
1636833270000|2021-11-13 19:54:30|25764.44|25644.44|25764.62|25644.62|25765.28|25645.28|25762.95|25642.95|10
1636833280000|2021-11-13 19:54:40|25765.58|25645.58|25764.68|25644.68|25765.58|25645.58|25764.68|25644.68|9
1636833290000|2021-11-13 19:54:50|25764.62|25644.62|25764.74|25644.74|25765.16|25645.16|25763.84|25643.84|10
1636833300000|2021-11-13 19:55:00|25763.53|25643.53|25763.91|25643.91|25765.28|25645.28|25763.53|25643.53|9
1636833310000|2021-11-13 19:55:10|25763.81|25643.81|25765.1|25645.1|25765.17|25645.17|25763.81|25643.81|7
1636833320000|2021-11-13 19:55:20|25764.35|25644.35|25763.78|25643.78|25764.35|25644.35|25763.78|25643.78|9
1636833330000|2021-11-13 19:55:30|25763.57|25643.57|25766.3|25646.3|25766.3|25646.3|25763.55|25643.55|9
1636833340000|2021-11-13 19:55:40|25766.5|25646.5|25769.38|25649.38|25769.48|25649.48|25766.5|25646.5|8
1636833350000|2021-11-13 19:55:50|25771.08|25651.08|25770.3|25650.3|25771.14|25651.14|25770.03|25650.03|6
1636833360000|2021-11-13 19:56:00|25770.48|25650.48|25770.08|25650.08|25772.45|25652.45|25769.69|25649.69|10
1636833370000|2021-11-13 19:56:10|25769.49|25649.49|25768.62|25648.62|25770.21|25650.21|25767.86|25647.86|8
1636833380000|2021-11-13 19:56:20|25768.01|25648.01|25770.15|25650.15|25770.16|25650.16|25768.01|25648.01|10
1636833390000|2021-11-13 19:56:30|25770.23|25650.23|25767.96|25647.96|25770.23|25650.23|25767.84|25647.84|9
1636833400000|2021-11-13 19:56:40|25767.47|25647.47|25768.47|25648.47|25769.58|25649.58|25767.47|25647.47|8
1636833410000|2021-11-13 19:56:50|25769|25649|25765.42|25645.42|25769|25649|25765.42|25645.42|9
1636833420000|2021-11-13 19:57:00|25764.95|25644.95|25766.57|25646.57|25766.87|25646.87|25763.93|25643.93|9
1636833430000|2021-11-13 19:57:10|25766.49|25646.49|25771.05|25651.05|25771.05|25651.05|25766.32|25646.32|8
1636833440000|2021-11-13 19:57:20|25771.97|25651.97|25773.82|25653.82|25773.82|25653.82|25771.97|25651.97|9
1636833450000|2021-11-13 19:57:30|25774.06|25654.06|25775.67|25655.67|25775.98|25655.98|25774.06|25654.06|7
1636833460000|2021-11-13 19:57:40|25775.6|25655.6|25775.93|25655.93|25776.1|25656.1|25775.25|25655.25|10
1636833470000|2021-11-13 19:57:50|25775|25655|25776.68|25656.68|25776.68|25656.68|25775|25655|8
1636833480000|2021-11-13 19:58:00|25776.85|25656.85|25780.63|25660.63|25780.63|25660.63|25776.2|25656.2|10
1636833490000|2021-11-13 19:58:10|25779.79|25659.79|25778.34|25658.34|25779.79|25659.79|25778.34|25658.34|10
1636833500000|2021-11-13 19:58:20|25777.78|25657.78|25778.23|25658.23|25778.28|25658.28|25776.91|25656.91|8
1636833510000|2021-11-13 19:58:30|25777.29|25657.29|25778.66|25658.66|25779.06|25659.06|25777.09|25657.09|8
1636833520000|2021-11-13 19:58:40|25779.79|25659.79|25781.64|25661.64|25781.9|25661.9|25779.37|25659.37|9
1636833530000|2021-11-13 19:58:50|25781.49|25661.49|25779.79|25659.79|25781.49|25661.49|25779.79|25659.79|8
1636833540000|2021-11-13 19:59:00|25780.04|25660.04|25780.25|25660.25|25780.97|25660.97|25779.83|25659.83|10
1636833550000|2021-11-13 19:59:10|25779.61|25659.61|25779.14|25659.14|25779.82|25659.82|25779.14|25659.14|9
1636833560000|2021-11-13 19:59:20|25779.77|25659.77|25779.53|25659.53|25779.77|25659.77|25778.85|25658.85|10
1636833570000|2021-11-13 19:59:30|25779.61|25659.61|25779.59|25659.59|25779.91|25659.91|25779.31|25659.31|10
1636833580000|2021-11-13 19:59:40|25779.54|25659.54|25780.86|25660.86|25781.03|25661.03|25779.54|25659.54|10
1636833590000|2021-11-13 19:59:50|25781.08|25661.08|25779.63|25659.63|25781.21|25661.21|25779.5|25659.5|10
1636833600000|2021-11-13 20:00:00|25779.4|25659.4|25779.48|25659.48|25779.99|25659.99|25779.4|25659.4|10
1636833610000|2021-11-13 20:00:10|25778.9|25658.9|25780.41|25660.41|25780.55|25660.55|25776.76|25656.76|10
1636833620000|2021-11-13 20:00:20|25780.52|25660.52|25782.72|25662.72|25782.78|25662.78|25780.52|25660.52|10
1636833630000|2021-11-13 20:00:30|25783.68|25663.68|25783.96|25663.96|25783.98|25663.98|25783.57|25663.57|10
1636833640000|2021-11-13 20:00:40|25784.09|25664.09|25784.7|25664.7|25784.7|25664.7|25783.14|25663.14|8
1636833650000|2021-11-13 20:00:50|25785.27|25665.27|25788.95|25668.95|25788.95|25668.95|25785.27|25665.27|9
1636833660000|2021-11-13 20:01:00|25789.94|25669.94|25791.41|25671.41|25791.64|25671.64|25789.94|25669.94|10
1636833670000|2021-11-13 20:01:10|25791.44|25671.44|25791.44|25671.44|25791.57|25671.57|25791.02|25671.02|10
1636833680000|2021-11-13 20:01:20|25790.8|25670.8|25789.41|25669.41|25790.8|25670.8|25789.41|25669.41|7
1636833690000|2021-11-13 20:01:30|25789.01|25669.01|25789.61|25669.61|25790.99|25670.99|25789.01|25669.01|9
1636833700000|2021-11-13 20:01:40|25789.44|25669.44|25789.13|25669.13|25790.19|25670.19|25789.13|25669.13|9
1636833710000|2021-11-13 20:01:50|25788.6|25668.6|25785.91|25665.91|25788.63|25668.63|25785.9|25665.9|8
1636833720000|2021-11-13 20:02:00|25786.26|25666.26|25786.09|25666.09|25787|25667|25785.93|25665.93|10
1636833730000|2021-11-13 20:02:10|25786.05|25666.05|25785.81|25665.81|25786.05|25666.05|25785.64|25665.64|7
1636833740000|2021-11-13 20:02:20|25785.11|25665.11|25784.48|25664.48|25785.11|25665.11|25784.23|25664.23|9
1636833750000|2021-11-13 20:02:30|25784.68|25664.68|25785.89|25665.89|25785.89|25665.89|25784.68|25664.68|9
1636833760000|2021-11-13 20:02:40|25785.37|25665.37|25786.66|25666.66|25786.67|25666.67|25785.28|25665.28|8
1636833770000|2021-11-13 20:02:50|25786.78|25666.78|25786.64|25666.64|25786.94|25666.94|25786.23|25666.23|10
1636833780000|2021-11-13 20:03:00|25786.09|25666.09|25784.45|25664.45|25786.31|25666.31|25784.45|25664.45|10
1636833790000|2021-11-13 20:03:10|25784.56|25664.56|25784.63|25664.63|25784.87|25664.87|25784.56|25664.56|10
1636833800000|2021-11-13 20:03:20|25784.95|25664.95|25786.59|25666.59|25786.59|25666.59|25784.68|25664.68|10
1636833810000|2021-11-13 20:03:30|25786.77|25666.77|25788.03|25668.03|25788.03|25668.03|25786.68|25666.68|8
1636833820000|2021-11-13 20:03:40|25788.1|25668.1|25786.36|25666.36|25788.23|25668.23|25784.92|25664.92|10
1636833830000|2021-11-13 20:03:50|25786.4|25666.4|25786.72|25666.72|25786.78|25666.78|25786.4|25666.4|9
1636833840000|2021-11-13 20:04:00|25786.71|25666.71|25786.65|25666.65|25786.9|25666.9|25786.39|25666.39|9
1636833850000|2021-11-13 20:04:10|25786.17|25666.17|25784.51|25664.51|25786.55|25666.55|25784.24|25664.24|8
1636833860000|2021-11-13 20:04:20|25784.56|25664.56|25784.5|25664.5|25785.43|25665.43|25784.09|25664.09|10
1636833870000|2021-11-13 20:04:30|25784.29|25664.29|25784.14|25664.14|25784.77|25664.77|25784.14|25664.14|10
1636833880000|2021-11-13 20:04:40|25784.1|25664.1|25785.66|25665.66|25785.8|25665.8|25784.1|25664.1|10
1636833890000|2021-11-13 20:04:50|25785.77|25665.77|25784.5|25664.5|25785.94|25665.94|25784.5|25664.5|7
1636833900000|2021-11-13 20:05:00|25784.77|25664.77|25785.29|25665.29|25785.29|25665.29|25784.43|25664.43|9
1636833910000|2021-11-13 20:05:10|25785.24|25665.24|25784.87|25664.87|25785.54|25665.54|25784.75|25664.75|9
1636833920000|2021-11-13 20:05:20|25783.98|25663.98|25784.3|25664.3|25785.28|25665.28|25783.63|25663.63|9
1636833930000|2021-11-13 20:05:30|25784.44|25664.44|25784.03|25664.03|25785.02|25665.02|25783.96|25663.96|9
1636833940000|2021-11-13 20:05:40|25784.61|25664.61|25788.03|25668.03|25788.03|25668.03|25784.61|25664.61|10
1636833950000|2021-11-13 20:05:50|25788.1|25668.1|25788.97|25668.97|25789.41|25669.41|25788.1|25668.1|9
1636833960000|2021-11-13 20:06:00|25788.73|25668.73|25791.26|25671.26|25791.26|25671.26|25788.73|25668.73|10
1636833970000|2021-11-13 20:06:10|25791.3|25671.3|25793.47|25673.47|25793.6|25673.6|25790.39|25670.39|10
1636833980000|2021-11-13 20:06:20|25793.41|25673.41|25794.47|25674.47|25794.98|25674.98|25793.41|25673.41|7
1636833990000|2021-11-13 20:06:30|25794.54|25674.54|25794.49|25674.49|25794.86|25674.86|25793.75|25673.75|10
1636834000000|2021-11-13 20:06:40|25794.48|25674.48|25794.4|25674.4|25794.67|25674.67|25794.19|25674.19|9
1636834010000|2021-11-13 20:06:50|25795.71|25675.71|25794.27|25674.27|25795.85|25675.85|25794.27|25674.27|7
1636834020000|2021-11-13 20:07:00|25794.26|25674.26|25795.47|25675.47|25795.77|25675.77|25794.18|25674.18|10
1636834030000|2021-11-13 20:07:10|25795.92|25675.92|25796.16|25676.16|25796.47|25676.47|25795.83|25675.83|5
1636834040000|2021-11-13 20:07:20|25796.14|25676.14|25797.88|25677.88|25798.03|25678.03|25796.14|25676.14|9
1636834050000|2021-11-13 20:07:30|25797.29|25677.29|25798.57|25678.57|25798.57|25678.57|25797.29|25677.29|8
1636834060000|2021-11-13 20:07:40|25798.55|25678.55|25799.66|25679.66|25799.77|25679.77|25798.55|25678.55|7
1636834070000|2021-11-13 20:07:50|25799.53|25679.53|25799.31|25679.31|25799.53|25679.53|25799.12|25679.12|9
1636834080000|2021-11-13 20:08:00|25799.92|25679.92|25802.21|25682.21|25802.21|25682.21|25799.92|25679.92|9
1636834090000|2021-11-13 20:08:10|25803.73|25683.73|25805.18|25685.18|25805.42|25685.42|25803.73|25683.73|10
1636834100000|2021-11-13 20:08:20|25805.46|25685.46|25807.43|25687.43|25807.43|25687.43|25804.69|25684.69|9
1636834110000|2021-11-13 20:08:30|25806.61|25686.61|25809.07|25689.07|25809.07|25689.07|25806.41|25686.41|9
1636834120000|2021-11-13 20:08:40|25808.66|25688.66|25808.04|25688.04|25809.36|25689.36|25807.58|25687.58|10
1636834130000|2021-11-13 20:08:50|25808.17|25688.17|25809.62|25689.62|25809.65|25689.65|25807.74|25687.74|9
1636834140000|2021-11-13 20:09:00|25809.51|25689.51|25810.71|25690.71|25810.71|25690.71|25808.22|25688.22|9
1636834150000|2021-11-13 20:09:10|25811.93|25691.93|25809.27|25689.27|25811.93|25691.93|25808.76|25688.76|10
1636834160000|2021-11-13 20:09:20|25809.28|25689.28|25810.65|25690.65|25810.68|25690.68|25809.28|25689.28|10
1636834170000|2021-11-13 20:09:30|25810.6|25690.6|25810.36|25690.36|25810.6|25690.6|25809.4|25689.4|8
1636834180000|2021-11-13 20:09:40|25810.79|25690.79|25810.49|25690.49|25810.84|25690.84|25809.38|25689.38|10
1636834190000|2021-11-13 20:09:50|25810.26|25690.26|25812.82|25692.82|25812.82|25692.82|25810.26|25690.26|9
1636834200000|2021-11-13 20:10:00|25812.06|25692.06|25812.11|25692.11|25812.59|25692.59|25811.7|25691.7|9
1636834210000|2021-11-13 20:10:10|25812.42|25692.42|25813.11|25693.11|25813.11|25693.11|25812.42|25692.42|6
1636834220000|2021-11-13 20:10:20|25813.48|25693.48|25816.06|25696.06|25816.06|25696.06|25813.48|25693.48|10
1636834230000|2021-11-13 20:10:30|25816.15|25696.15|25816.8|25696.8|25817.06|25697.06|25816.05|25696.05|10
1636834240000|2021-11-13 20:10:40|25816.79|25696.79|25817.04|25697.04|25817.48|25697.48|25815.72|25695.72|9
1636834250000|2021-11-13 20:10:50|25817.05|25697.05|25816.45|25696.45|25817.74|25697.74|25816.07|25696.07|9
1636834260000|2021-11-13 20:11:00|25817.75|25697.75|25817.74|25697.74|25817.82|25697.82|25817.13|25697.13|9
1636834270000|2021-11-13 20:11:10|25817.79|25697.79|25815.14|25695.14|25817.79|25697.79|25815.11|25695.11|10
1636834280000|2021-11-13 20:11:20|25815.4|25695.4|25817.5|25697.5|25817.65|25697.65|25815.38|25695.38|8
1636834290000|2021-11-13 20:11:30|25817.11|25697.11|25817.12|25697.12|25817.37|25697.37|25815.38|25695.38|10
1636834300000|2021-11-13 20:11:40|25817.28|25697.28|25817.58|25697.58|25817.66|25697.66|25817.13|25697.13|9
1636834310000|2021-11-13 20:11:50|25817.65|25697.65|25817.81|25697.81|25818.02|25698.02|25817.65|25697.65|9
1636834320000|2021-11-13 20:12:00|25817.75|25697.75|25817.22|25697.22|25818.08|25698.08|25817.22|25697.22|8
1636834330000|2021-11-13 20:12:10|25816.82|25696.82|25817.22|25697.22|25818.71|25698.71|25816.8|25696.8|8
1636834340000|2021-11-13 20:12:20|25817.2|25697.2|25820.54|25700.54|25820.78|25700.78|25817.2|25697.2|8
1636834350000|2021-11-13 20:12:30|25821.2|25701.2|25821.84|25701.84|25822.08|25702.08|25821.18|25701.18|10
1636834360000|2021-11-13 20:12:40|25821.86|25701.86|25820.83|25700.83|25822.12|25702.12|25820.83|25700.83|9
1636834370000|2021-11-13 20:12:50|25820.88|25700.88|25821.13|25701.13|25821.13|25701.13|25820.73|25700.73|9
1636834380000|2021-11-13 20:13:00|25821.19|25701.19|25821.52|25701.52|25821.73|25701.73|25821.07|25701.07|8
1636834390000|2021-11-13 20:13:10|25821.65|25701.65|25819.83|25699.83|25821.8|25701.8|25819.83|25699.83|10
1636834400000|2021-11-13 20:13:20|25819.85|25699.85|25820.38|25700.38|25820.39|25700.39|25819.85|25699.85|5
1636834410000|2021-11-13 20:13:30|25820.63|25700.63|25817.92|25697.92|25820.68|25700.68|25817.69|25697.69|9
1636834420000|2021-11-13 20:13:40|25817.55|25697.55|25818.6|25698.6|25818.6|25698.6|25817.55|25697.55|8
1636834430000|2021-11-13 20:13:50|25818.7|25698.7|25820.72|25700.72|25820.97|25700.97|25818.7|25698.7|7
1636834440000|2021-11-13 20:14:00|25820.48|25700.48|25817.2|25697.2|25820.48|25700.48|25815.94|25695.94|10
1636834450000|2021-11-13 20:14:10|25816.93|25696.93|25815.79|25695.79|25816.93|25696.93|25815.79|25695.79|10
1636834460000|2021-11-13 20:14:20|25815.57|25695.57|25813.31|25693.31|25815.57|25695.57|25813.08|25693.08|7
1636834470000|2021-11-13 20:14:30|25813.55|25693.55|25815.89|25695.89|25815.89|25695.89|25813.55|25693.55|9
1636834480000|2021-11-13 20:14:40|25815.84|25695.84|25816.88|25696.88|25818.78|25698.78|25815.66|25695.66|10
1636834490000|2021-11-13 20:14:50|25817.49|25697.49|25816.7|25696.7|25817.58|25697.58|25816.55|25696.55|8
1636834500000|2021-11-13 20:15:00|25816.94|25696.94|25814.18|25694.18|25816.94|25696.94|25814.16|25694.16|10
1636834510000|2021-11-13 20:15:10|25814.02|25694.02|25814.92|25694.92|25814.92|25694.92|25814.02|25694.02|10
1636834520000|2021-11-13 20:15:20|25816.77|25696.77|25816.86|25696.86|25817.71|25697.71|25816.15|25696.15|10
1636834530000|2021-11-13 20:15:30|25816.82|25696.82|25811.42|25691.42|25817.04|25697.04|25809.42|25689.42|10
1636834540000|2021-11-13 20:15:40|25811.51|25691.51|25810.51|25690.51|25811.51|25691.51|25810.51|25690.51|7
1636834550000|2021-11-13 20:15:50|25810.33|25690.33|25811.99|25691.99|25812.13|25692.13|25810.33|25690.33|10
1636834560000|2021-11-13 20:16:00|25812.07|25692.07|25812.3|25692.3|25812.3|25692.3|25811.8|25691.8|10
1636834570000|2021-11-13 20:16:10|25812.38|25692.38|25810.06|25690.06|25812.39|25692.39|25810.06|25690.06|8
1636834580000|2021-11-13 20:16:20|25811.92|25691.92|25811.59|25691.59|25811.92|25691.92|25811.53|25691.53|6
1636834590000|2021-11-13 20:16:30|25809.67|25689.67|25809.07|25689.07|25809.88|25689.88|25808.9|25688.9|10
1636834600000|2021-11-13 20:16:40|25809.49|25689.49|25810.16|25690.16|25811.09|25691.09|25809.22|25689.22|9
1636834610000|2021-11-13 20:16:50|25810.27|25690.27|25812.63|25692.63|25812.63|25692.63|25810.27|25690.27|10
1636834620000|2021-11-13 20:17:00|25812.68|25692.68|25812.47|25692.47|25812.68|25692.68|25810.93|25690.93|9
1636834630000|2021-11-13 20:17:10|25812.58|25692.58|25813.65|25693.65|25813.65|25693.65|25811.39|25691.39|10
1636834640000|2021-11-13 20:17:20|25813.7|25693.7|25816.68|25696.68|25816.98|25696.98|25813.7|25693.7|10
1636834650000|2021-11-13 20:17:30|25817.1|25697.1|25820.11|25700.11|25820.11|25700.11|25816.75|25696.75|10
1636834660000|2021-11-13 20:17:40|25820.41|25700.41|25820.92|25700.92|25820.98|25700.98|25820.34|25700.34|8
1636834670000|2021-11-13 20:17:50|25820.95|25700.95|25820.78|25700.78|25822.51|25702.51|25820.3|25700.3|9
1636834680000|2021-11-13 20:18:00|25820.77|25700.77|25820.79|25700.79|25821.4|25701.4|25820.35|25700.35|9
1636834690000|2021-11-13 20:18:10|25821.92|25701.92|25824.33|25704.33|25824.33|25704.33|25821.92|25701.92|5
1636834700000|2021-11-13 20:18:20|25824.12|25704.12|25824.52|25704.52|25824.72|25704.72|25824.12|25704.12|8
1636834710000|2021-11-13 20:18:30|25824.65|25704.65|25823.56|25703.56|25825.69|25705.69|25823.21|25703.21|9
1636834720000|2021-11-13 20:18:40|25823.59|25703.59|25827.62|25707.62|25827.62|25707.62|25823.59|25703.59|9
1636834730000|2021-11-13 20:18:50|25827.9|25707.9|25827.87|25707.87|25828.47|25708.47|25827.61|25707.61|10
1636834740000|2021-11-13 20:19:00|25828.48|25708.48|25827.48|25707.48|25828.48|25708.48|25825.58|25705.58|10
1636834750000|2021-11-13 20:19:10|25826.98|25706.98|25824.1|25704.1|25826.98|25706.98|25823.79|25703.79|9
1636834760000|2021-11-13 20:19:20|25824.74|25704.74|25828.78|25708.78|25828.78|25708.78|25824.63|25704.63|10
1636834770000|2021-11-13 20:19:30|25828.64|25708.64|25829.54|25709.54|25829.54|25709.54|25828.64|25708.64|9
1636834780000|2021-11-13 20:19:40|25830.08|25710.08|25830.42|25710.42|25830.42|25710.42|25829.79|25709.79|10
1636834790000|2021-11-13 20:19:50|25830.45|25710.45|25832.98|25712.98|25832.98|25712.98|25828.17|25708.17|10
1636834800000|2021-11-13 20:20:00|25833.07|25713.07|25834.12|25714.12|25834.12|25714.12|25832.96|25712.96|10
1636834810000|2021-11-13 20:20:10|25834.06|25714.06|25831.68|25711.68|25834.06|25714.06|25830.8|25710.8|8
1636834820000|2021-11-13 20:20:20|25831.65|25711.65|25831.82|25711.82|25831.82|25711.82|25830.2|25710.2|8
1636834830000|2021-11-13 20:20:30|25830.03|25710.03|25832.52|25712.52|25832.52|25712.52|25829.42|25709.42|9
1636834840000|2021-11-13 20:20:40|25832.69|25712.69|25832.78|25712.78|25832.93|25712.93|25832.48|25712.48|8
1636834850000|2021-11-13 20:20:50|25832.63|25712.63|25830.79|25710.79|25832.63|25712.63|25830.32|25710.32|10
1636834860000|2021-11-13 20:21:00|25830.81|25710.81|25834.88|25714.88|25834.91|25714.91|25830.18|25710.18|9
1636834870000|2021-11-13 20:21:10|25835.22|25715.22|25835.28|25715.28|25835.41|25715.41|25835.05|25715.05|9
1636834880000|2021-11-13 20:21:20|25834.64|25714.64|25833.51|25713.51|25834.76|25714.76|25833.51|25713.51|9
1636834890000|2021-11-13 20:21:30|25833.37|25713.37|25833.96|25713.96|25833.96|25713.96|25831.47|25711.47|10
1636834900000|2021-11-13 20:21:40|25832.75|25712.75|25825.03|25705.03|25832.75|25712.75|25825.03|25705.03|10
1636834910000|2021-11-13 20:21:50|25824.05|25704.05|25818.8|25698.8|25824.05|25704.05|25818.17|25698.17|10
1636834920000|2021-11-13 20:22:00|25818.61|25698.61|25817.22|25697.22|25818.61|25698.61|25817.22|25697.22|10
1636834930000|2021-11-13 20:22:10|25816.8|25696.8|25816.29|25696.29|25817.07|25697.07|25816.29|25696.29|10
1636834940000|2021-11-13 20:22:20|25818.22|25698.22|25815.72|25695.72|25818.39|25698.39|25815.41|25695.41|9
1636834950000|2021-11-13 20:22:30|25816.2|25696.2|25820.4|25700.4|25820.4|25700.4|25815.85|25695.85|8
1636834960000|2021-11-13 20:22:40|25820.39|25700.39|25821.66|25701.66|25822.13|25702.13|25820.14|25700.14|10
1636834970000|2021-11-13 20:22:50|25821.65|25701.65|25822.78|25702.78|25822.94|25702.94|25821.65|25701.65|10
1636834980000|2021-11-13 20:23:00|25823|25703|25820.94|25700.94|25823|25703|25820.68|25700.68|8
1636834990000|2021-11-13 20:23:10|25820.51|25700.51|25818.53|25698.53|25821.32|25701.32|25818.53|25698.53|10
1636835000000|2021-11-13 20:23:20|25818.84|25698.84|25819.95|25699.95|25820.18|25700.18|25818.84|25698.84|8
1636835010000|2021-11-13 20:23:30|25820.13|25700.13|25820.34|25700.34|25820.34|25700.34|25819.53|25699.53|9
1636835020000|2021-11-13 20:23:40|25819.89|25699.89|25823.27|25703.27|25823.69|25703.69|25819.89|25699.89|7
1636835030000|2021-11-13 20:23:50|25823.23|25703.23|25823.89|25703.89|25824.31|25704.31|25823.23|25703.23|8
1636835040000|2021-11-13 20:24:00|25823.94|25703.94|25822.31|25702.31|25823.94|25703.94|25821.38|25701.38|10
1636835050000|2021-11-13 20:24:10|25821.4|25701.4|25818.17|25698.17|25821.4|25701.4|25818.17|25698.17|10
1636835060000|2021-11-13 20:24:20|25818.04|25698.04|25818.16|25698.16|25818.16|25698.16|25817.76|25697.76|8
1636835070000|2021-11-13 20:24:30|25817.51|25697.51|25817.16|25697.16|25818.77|25698.77|25817.1|25697.1|10
1636835080000|2021-11-13 20:24:40|25817.11|25697.11|25817.71|25697.71|25818.78|25698.78|25817.11|25697.11|8
1636835090000|2021-11-13 20:24:50|25817.59|25697.59|25816.6|25696.6|25817.59|25697.59|25816.6|25696.6|8
1636835100000|2021-11-13 20:25:00|25816.93|25696.93|25816.89|25696.89|25816.96|25696.96|25816.38|25696.38|9
1636835110000|2021-11-13 20:25:10|25816.84|25696.84|25816.67|25696.67|25816.84|25696.84|25816.32|25696.32|8
1636835120000|2021-11-13 20:25:20|25816.53|25696.53|25814.84|25694.84|25816.53|25696.53|25812.75|25692.75|6
1636835130000|2021-11-13 20:25:30|25816|25696|25815.93|25695.93|25816.26|25696.26|25815.04|25695.04|7
1636835140000|2021-11-13 20:25:40|25815.69|25695.69|25814.1|25694.1|25816.08|25696.08|25813.84|25693.84|9
1636835150000|2021-11-13 20:25:50|25814.31|25694.31|25814.14|25694.14|25814.41|25694.41|25813.75|25693.75|5
1636835160000|2021-11-13 20:26:00|25813.98|25693.98|25815.64|25695.64|25816.39|25696.39|25813.8|25693.8|8
1636835170000|2021-11-13 20:26:10|25815.51|25695.51|25814.75|25694.75|25815.93|25695.93|25814.75|25694.75|9
1636835180000|2021-11-13 20:26:20|25814.32|25694.32|25815.2|25695.2|25815.2|25695.2|25814.32|25694.32|8
1636835190000|2021-11-13 20:26:30|25815.15|25695.15|25815.54|25695.54|25815.56|25695.56|25815|25695|9
1636835200000|2021-11-13 20:26:40|25815.36|25695.36|25815.72|25695.72|25815.88|25695.88|25815.36|25695.36|9
1636835210000|2021-11-13 20:26:50|25814.86|25694.86|25815.46|25695.46|25815.48|25695.48|25814.27|25694.27|10
1636835220000|2021-11-13 20:27:00|25814.95|25694.95|25813.77|25693.77|25814.95|25694.95|25813.19|25693.19|8
1636835230000|2021-11-13 20:27:10|25814.01|25694.01|25815.65|25695.65|25815.92|25695.92|25814.01|25694.01|9
1636835240000|2021-11-13 20:27:20|25815.83|25695.83|25816.57|25696.57|25816.57|25696.57|25815.47|25695.47|9
1636835250000|2021-11-13 20:27:30|25814.89|25694.89|25814.87|25694.87|25814.92|25694.92|25814.26|25694.26|10
1636835260000|2021-11-13 20:27:40|25815.01|25695.01|25816.41|25696.41|25816.41|25696.41|25814.77|25694.77|9
1636835270000|2021-11-13 20:27:50|25815.97|25695.97|25816.31|25696.31|25816.31|25696.31|25814.96|25694.96|8
1636835280000|2021-11-13 20:28:00|25816.33|25696.33|25817.55|25697.55|25817.96|25697.96|25815.64|25695.64|9
1636835290000|2021-11-13 20:28:10|25818.04|25698.04|25814.22|25694.22|25818.04|25698.04|25814.12|25694.12|8
1636835300000|2021-11-13 20:28:20|25814.19|25694.19|25813.73|25693.73|25814.92|25694.92|25812.82|25692.82|9
1636835310000|2021-11-13 20:28:30|25813.8|25693.8|25811.41|25691.41|25813.8|25693.8|25811.41|25691.41|9
1636835320000|2021-11-13 20:28:40|25811.6|25691.6|25811.73|25691.73|25811.73|25691.73|25810.77|25690.77|8
1636835330000|2021-11-13 20:28:50|25811.83|25691.83|25812.41|25692.41|25812.76|25692.76|25811.63|25691.63|10
1636835340000|2021-11-13 20:29:00|25812.1|25692.1|25812|25692|25812.74|25692.74|25812|25692|10
1636835350000|2021-11-13 20:29:10|25811.95|25691.95|25809.1|25689.1|25812.01|25692.01|25809.1|25689.1|8
1636835360000|2021-11-13 20:29:20|25808.79|25688.79|25809.19|25689.19|25809.19|25689.19|25808.79|25688.79|10
1636835370000|2021-11-13 20:29:30|25809.3|25689.3|25810.52|25690.52|25811.41|25691.41|25809.23|25689.23|9
1636835380000|2021-11-13 20:29:40|25810.16|25690.16|25809.97|25689.97|25810.62|25690.62|25809.69|25689.69|10
1636835390000|2021-11-13 20:29:50|25809.95|25689.95|25809.09|25689.09|25809.95|25689.95|25807.3|25687.3|8
1636835400000|2021-11-13 20:30:00|25809.42|25689.42|25807.22|25687.22|25809.42|25689.42|25807.22|25687.22|10
1636835410000|2021-11-13 20:30:10|25806.61|25686.61|25804.95|25684.95|25806.82|25686.82|25803.93|25683.93|10
1636835420000|2021-11-13 20:30:20|25804.76|25684.76|25807.18|25687.18|25807.18|25687.18|25804.34|25684.34|9
1636835430000|2021-11-13 20:30:30|25807.29|25687.29|25806.71|25686.71|25807.43|25687.43|25806.58|25686.58|9
1636835440000|2021-11-13 20:30:40|25806.72|25686.72|25808.79|25688.79|25808.79|25688.79|25806.64|25686.64|9
1636835450000|2021-11-13 20:30:50|25807.36|25687.36|25808.28|25688.28|25809.22|25689.22|25806.62|25686.62|9
1636835460000|2021-11-13 20:31:00|25808.29|25688.29|25807.71|25687.71|25808.48|25688.48|25807.53|25687.53|10
1636835470000|2021-11-13 20:31:10|25808.01|25688.01|25810.83|25690.83|25810.83|25690.83|25808.01|25688.01|10
1636835480000|2021-11-13 20:31:20|25812.11|25692.11|25812.86|25692.86|25814.39|25694.39|25811.93|25691.93|10
1636835490000|2021-11-13 20:31:30|25812.99|25692.99|25815.69|25695.69|25815.69|25695.69|25812.99|25692.99|9
1636835500000|2021-11-13 20:31:40|25816|25696|25816.07|25696.07|25816.13|25696.13|25815.53|25695.53|10
1636835510000|2021-11-13 20:31:50|25816.23|25696.23|25817.28|25697.28|25818.38|25698.38|25816.23|25696.23|10
1636835520000|2021-11-13 20:32:00|25817.33|25697.33|25818.21|25698.21|25818.38|25698.38|25817.33|25697.33|9
1636835530000|2021-11-13 20:32:10|25818.45|25698.45|25817.63|25697.63|25818.8|25698.8|25817.63|25697.63|10
1636835540000|2021-11-13 20:32:20|25817.7|25697.7|25817.6|25697.6|25817.71|25697.71|25816.88|25696.88|9
1636835550000|2021-11-13 20:32:30|25817.8|25697.8|25818.91|25698.91|25818.91|25698.91|25817.8|25697.8|10
1636835560000|2021-11-13 20:32:40|25819.06|25699.06|25818.84|25698.84|25819.06|25699.06|25818.22|25698.22|10
1636835570000|2021-11-13 20:32:50|25819.06|25699.06|25822.46|25702.46|25822.55|25702.55|25819.06|25699.06|10
1636835580000|2021-11-13 20:33:00|25820.62|25700.62|25824.28|25704.28|25824.38|25704.38|25820.62|25700.62|10
1636835590000|2021-11-13 20:33:10|25824.44|25704.44|25825.3|25705.3|25825.3|25705.3|25824.44|25704.44|9
1636835600000|2021-11-13 20:33:20|25825.59|25705.59|25826.62|25706.62|25826.71|25706.71|25825.14|25705.14|10
1636835610000|2021-11-13 20:33:30|25826.61|25706.61|25829.71|25709.71|25829.71|25709.71|25826.61|25706.61|10
1636835620000|2021-11-13 20:33:40|25829.86|25709.86|25833.88|25713.88|25833.88|25713.88|25829.86|25709.86|10
1636835630000|2021-11-13 20:33:50|25833.51|25713.51|25834.91|25714.91|25834.92|25714.92|25832.31|25712.31|10
1636835640000|2021-11-13 20:34:00|25834.93|25714.93|25832.76|25712.76|25834.93|25714.93|25832.76|25712.76|10
1636835650000|2021-11-13 20:34:10|25832.61|25712.61|25832.68|25712.68|25832.68|25712.68|25831.2|25711.2|10
1636835660000|2021-11-13 20:34:20|25833.2|25713.2|25830.48|25710.48|25833.67|25713.67|25830.48|25710.48|10
1636835670000|2021-11-13 20:34:30|25830.52|25710.52|25830.85|25710.85|25830.85|25710.85|25828.98|25708.98|9
1636835680000|2021-11-13 20:34:40|25830.95|25710.95|25831.16|25711.16|25831.76|25711.76|25830.67|25710.67|9
1636835690000|2021-11-13 20:34:50|25830.9|25710.9|25831.2|25711.2|25831.5|25711.5|25830.85|25710.85|10
1636835700000|2021-11-13 20:35:00|25831.25|25711.25|25832.36|25712.36|25832.36|25712.36|25831.25|25711.25|7
1636835710000|2021-11-13 20:35:10|25831.62|25711.62|25835.34|25715.34|25835.34|25715.34|25831.03|25711.03|10
1636835720000|2021-11-13 20:35:20|25835.31|25715.31|25836.83|25716.83|25837.06|25717.06|25835.31|25715.31|9
1636835730000|2021-11-13 20:35:30|25837.63|25717.63|25835.63|25715.63|25837.63|25717.63|25835.63|25715.63|10
1636835740000|2021-11-13 20:35:40|25835.64|25715.64|25838|25718|25838|25718|25835.64|25715.64|10
1636835750000|2021-11-13 20:35:50|25838.17|25718.17|25839.7|25719.7|25840.46|25720.46|25838.14|25718.14|9
1636835760000|2021-11-13 20:36:00|25838.23|25718.23|25838.46|25718.46|25839.4|25719.4|25838.23|25718.23|10
1636835770000|2021-11-13 20:36:10|25838.48|25718.48|25842.05|25722.05|25842.05|25722.05|25838.48|25718.48|9
1636835780000|2021-11-13 20:36:20|25842.54|25722.54|25843.11|25723.11|25843.68|25723.68|25842.54|25722.54|8
1636835790000|2021-11-13 20:36:30|25842.87|25722.87|25841.52|25721.52|25842.93|25722.93|25841.35|25721.35|10
1636835800000|2021-11-13 20:36:40|25841.31|25721.31|25839.59|25719.59|25841.31|25721.31|25839.59|25719.59|10
1636835810000|2021-11-13 20:36:50|25839.95|25719.95|25838.6|25718.6|25840.63|25720.63|25838.6|25718.6|9
1636835820000|2021-11-13 20:37:00|25838.35|25718.35|25839.54|25719.54|25839.54|25719.54|25838.35|25718.35|9
1636835830000|2021-11-13 20:37:10|25839.6|25719.6|25839.72|25719.72|25839.72|25719.72|25838.01|25718.01|8
1636835840000|2021-11-13 20:37:20|25839.81|25719.81|25837.63|25717.63|25839.81|25719.81|25837.63|25717.63|10
1636835850000|2021-11-13 20:37:30|25837.09|25717.09|25836.72|25716.72|25837.95|25717.95|25836.31|25716.31|10
1636835860000|2021-11-13 20:37:40|25837.05|25717.05|25838.56|25718.56|25838.72|25718.72|25836.53|25716.53|10
1636835870000|2021-11-13 20:37:50|25837.03|25717.03|25839.68|25719.68|25839.9|25719.9|25837.03|25717.03|10
1636835880000|2021-11-13 20:38:00|25839.27|25719.27|25838.32|25718.32|25839.27|25719.27|25836.47|25716.47|10
1636835890000|2021-11-13 20:38:10|25838.95|25718.95|25840.96|25720.96|25840.98|25720.98|25838.32|25718.32|10
1636835900000|2021-11-13 20:38:20|25841.2|25721.2|25842.14|25722.14|25842.86|25722.86|25840.38|25720.38|10
1636835910000|2021-11-13 20:38:30|25841.93|25721.93|25843.17|25723.17|25843.2|25723.2|25841.77|25721.77|9
1636835920000|2021-11-13 20:38:40|25842.63|25722.63|25846.14|25726.14|25846.14|25726.14|25842|25722|10
1636835930000|2021-11-13 20:38:50|25847.42|25727.42|25847.53|25727.53|25847.63|25727.63|25846.57|25726.57|10
1636835940000|2021-11-13 20:39:00|25847.66|25727.66|25848.93|25728.93|25848.97|25728.97|25847.48|25727.48|10
1636835950000|2021-11-13 20:39:10|25848.98|25728.98|25847.56|25727.56|25849.41|25729.41|25847.56|25727.56|9
1636835960000|2021-11-13 20:39:20|25847.53|25727.53|25846.79|25726.79|25847.53|25727.53|25846.77|25726.77|9
1636835970000|2021-11-13 20:39:30|25847.69|25727.69|25849.61|25729.61|25849.73|25729.73|25847.69|25727.69|9
1636835980000|2021-11-13 20:39:40|25849.27|25729.27|25851.97|25731.97|25852.4|25732.4|25849.27|25729.27|9
1636835990000|2021-11-13 20:39:50|25851.84|25731.84|25852.95|25732.95|25852.95|25732.95|25850.53|25730.53|10
1636836000000|2021-11-13 20:40:00|25852.34|25732.34|25851.31|25731.31|25852.46|25732.46|25850.68|25730.68|9
1636836010000|2021-11-13 20:40:10|25851.38|25731.38|25853.15|25733.15|25853.15|25733.15|25851.04|25731.04|8
1636836020000|2021-11-13 20:40:20|25853.8|25733.8|25853.8|25733.8|25854.2|25734.2|25853.38|25733.38|10
1636836030000|2021-11-13 20:40:30|25853.63|25733.63|25852.11|25732.11|25855.32|25735.32|25852.11|25732.11|10
1636836040000|2021-11-13 20:40:40|25851.93|25731.93|25852.89|25732.89|25853.61|25733.61|25851.3|25731.3|10
1636836050000|2021-11-13 20:40:50|25852.7|25732.7|25851.04|25731.04|25852.7|25732.7|25851.04|25731.04|10
1636836060000|2021-11-13 20:41:00|25850.86|25730.86|25850.26|25730.26|25850.86|25730.86|25849.58|25729.58|10
1636836070000|2021-11-13 20:41:10|25850.22|25730.22|25844.12|25724.12|25850.91|25730.91|25844.12|25724.12|10
1636836080000|2021-11-13 20:41:20|25841.66|25721.66|25837|25717|25841.66|25721.66|25836.83|25716.83|10
1636836090000|2021-11-13 20:41:30|25836.91|25716.91|25837.63|25717.63|25837.72|25717.72|25836.91|25716.91|9
1636836100000|2021-11-13 20:41:40|25837.43|25717.43|25840.66|25720.66|25840.96|25720.96|25837.43|25717.43|10
1636836110000|2021-11-13 20:41:50|25840.31|25720.31|25836.14|25716.14|25840.31|25720.31|25836.04|25716.04|10
1636836120000|2021-11-13 20:42:00|25838.21|25718.21|25837.36|25717.36|25839.99|25719.99|25837.36|25717.36|10
1636836130000|2021-11-13 20:42:10|25837.3|25717.3|25835.41|25715.41|25837.62|25717.62|25833.48|25713.48|10
1636836140000|2021-11-13 20:42:20|25836.22|25716.22|25843.16|25723.16|25843.16|25723.16|25836.22|25716.22|10
1636836150000|2021-11-13 20:42:30|25843.2|25723.2|25842.92|25722.92|25843.56|25723.56|25841.58|25721.58|10
1636836160000|2021-11-13 20:42:40|25842.9|25722.9|25842.41|25722.41|25843.43|25723.43|25842.11|25722.11|10
1636836170000|2021-11-13 20:42:50|25842.52|25722.52|25842.47|25722.47|25842.72|25722.72|25841.66|25721.66|9
1636836180000|2021-11-13 20:43:00|25842.42|25722.42|25844.04|25724.04|25844.12|25724.12|25842.42|25722.42|10
1636836190000|2021-11-13 20:43:10|25844.31|25724.31|25844.2|25724.2|25844.52|25724.52|25843.68|25723.68|10
1636836200000|2021-11-13 20:43:20|25844|25724|25844.26|25724.26|25844.27|25724.27|25842.49|25722.49|8
1636836210000|2021-11-13 20:43:30|25844.28|25724.28|25844.36|25724.36|25844.39|25724.39|25842.04|25722.04|8
1636836220000|2021-11-13 20:43:40|25844.37|25724.37|25843.89|25723.89|25844.53|25724.53|25843.74|25723.74|8
1636836230000|2021-11-13 20:43:50|25843.81|25723.81|25844.18|25724.18|25845.23|25725.23|25843.81|25723.81|10
1636836240000|2021-11-13 20:44:00|25844.1|25724.1|25846.28|25726.28|25846.44|25726.44|25844.1|25724.1|10
1636836250000|2021-11-13 20:44:10|25846.06|25726.06|25846.74|25726.74|25847.14|25727.14|25845.95|25725.95|10
1636836260000|2021-11-13 20:44:20|25847.14|25727.14|25845.58|25725.58|25847.2|25727.2|25845.25|25725.25|10
1636836270000|2021-11-13 20:44:30|25845.73|25725.73|25843.15|25723.15|25845.73|25725.73|25842.6|25722.6|8
1636836280000|2021-11-13 20:44:40|25843.18|25723.18|25843.95|25723.95|25844.03|25724.03|25843.18|25723.18|9
1636836290000|2021-11-13 20:44:50|25843.68|25723.68|25835.28|25715.28|25843.68|25723.68|25835.28|25715.28|10
1636836300000|2021-11-13 20:45:00|25836.42|25716.42|25836.96|25716.96|25837.57|25717.57|25836.42|25716.42|9
1636836310000|2021-11-13 20:45:10|25837.13|25717.13|25833.32|25713.32|25837.13|25717.13|25832.93|25712.93|9
1636836320000|2021-11-13 20:45:20|25833.57|25713.57|25838.28|25718.28|25838.28|25718.28|25833.57|25713.57|10
1636836330000|2021-11-13 20:45:30|25838.68|25718.68|25845.44|25725.44|25845.44|25725.44|25838.68|25718.68|10
1636836340000|2021-11-13 20:45:40|25846.7|25726.7|25855.86|25735.86|25855.86|25735.86|25846.7|25726.7|9
1636836350000|2021-11-13 20:45:50|25858.08|25738.08|25863|25743|25863|25743|25857.31|25737.31|10
1636836360000|2021-11-13 20:46:00|25863.56|25743.56|25866.73|25746.73|25866.73|25746.73|25862.9|25742.9|10
1636836370000|2021-11-13 20:46:10|25867.14|25747.14|25869.96|25749.96|25869.96|25749.96|25867.14|25747.14|10
1636836380000|2021-11-13 20:46:20|25871|25751|25873.83|25753.83|25873.9|25753.9|25869.01|25749.01|10
1636836390000|2021-11-13 20:46:30|25874.23|25754.23|25881.18|25761.18|25881.18|25761.18|25873.99|25753.99|9
1636836400000|2021-11-13 20:46:40|25882.03|25762.03|25883.25|25763.25|25883.25|25763.25|25881.54|25761.54|10
1636836410000|2021-11-13 20:46:50|25883.99|25763.99|25889.7|25769.7|25889.7|25769.7|25883.99|25763.99|10
1636836420000|2021-11-13 20:47:00|25889.6|25769.6|25899.56|25779.56|25899.56|25779.56|25889.6|25769.6|10
1636836430000|2021-11-13 20:47:10|25899.54|25779.54|25902.06|25782.06|25902.59|25782.59|25899.54|25779.54|9
1636836440000|2021-11-13 20:47:20|25901.95|25781.95|25901.99|25781.99|25902.2|25782.2|25901.43|25781.43|8
1636836450000|2021-11-13 20:47:30|25901.77|25781.77|25907.14|25787.14|25907.14|25787.14|25901.77|25781.77|10
1636836460000|2021-11-13 20:47:40|25908.59|25788.59|25909.62|25789.62|25909.82|25789.82|25908.59|25788.59|10
1636836470000|2021-11-13 20:47:50|25910.07|25790.07|25913.26|25793.26|25913.26|25793.26|25910.07|25790.07|9
1636836480000|2021-11-13 20:48:00|25913.57|25793.57|25913.09|25793.09|25914|25794|25912.85|25792.85|10
1636836490000|2021-11-13 20:48:10|25912.87|25792.87|25909.58|25789.58|25912.87|25792.87|25909.58|25789.58|9
1636836500000|2021-11-13 20:48:20|25908.53|25788.53|25910.13|25790.13|25910.13|25790.13|25907.57|25787.57|10
1636836510000|2021-11-13 20:48:30|25909.9|25789.9|25909.45|25789.45|25909.93|25789.93|25909.38|25789.38|10
1636836520000|2021-11-13 20:48:40|25909.44|25789.44|25910.01|25790.01|25911.01|25791.01|25909.3|25789.3|10
1636836530000|2021-11-13 20:48:50|25910.4|25790.4|25911.22|25791.22|25913.68|25793.68|25910.15|25790.15|10
1636836540000|2021-11-13 20:49:00|25911.74|25791.74|25911.43|25791.43|25911.96|25791.96|25911.21|25791.21|10
1636836550000|2021-11-13 20:49:10|25911.2|25791.2|25907.97|25787.97|25912.28|25792.28|25907.97|25787.97|10
1636836560000|2021-11-13 20:49:20|25907.88|25787.88|25908.23|25788.23|25908.77|25788.77|25907.88|25787.88|10
1636836570000|2021-11-13 20:49:30|25909.38|25789.38|25909.39|25789.39|25909.6|25789.6|25908.94|25788.94|9
1636836580000|2021-11-13 20:49:40|25909.51|25789.51|25908.95|25788.95|25909.51|25789.51|25908.95|25788.95|8
1636836590000|2021-11-13 20:49:50|25908.81|25788.81|25911.98|25791.98|25911.98|25791.98|25908.57|25788.57|10
1636836600000|2021-11-13 20:50:00|25912.62|25792.62|25913.58|25793.58|25914.86|25794.86|25912.62|25792.62|10
1636836610000|2021-11-13 20:50:10|25913.16|25793.16|25913.05|25793.05|25914.68|25794.68|25912.51|25792.51|10
1636836620000|2021-11-13 20:50:20|25911.61|25791.61|25909.91|25789.91|25912.38|25792.38|25909.91|25789.91|10
1636836630000|2021-11-13 20:50:30|25910.39|25790.39|25908.22|25788.22|25911.01|25791.01|25908.22|25788.22|9
1636836640000|2021-11-13 20:50:40|25908.26|25788.26|25907.91|25787.91|25909.11|25789.11|25907.74|25787.74|10
1636836650000|2021-11-13 20:50:50|25907.86|25787.86|25909.89|25789.89|25909.9|25789.9|25907.86|25787.86|10
1636836660000|2021-11-13 20:51:00|25909.81|25789.81|25913.65|25793.65|25913.65|25793.65|25908.57|25788.57|10
1636836670000|2021-11-13 20:51:10|25913.78|25793.78|25918.62|25798.62|25919.22|25799.22|25913.78|25793.78|9
1636836680000|2021-11-13 20:51:20|25917.83|25797.83|25918.18|25798.18|25918.49|25798.49|25917.06|25797.06|10
1636836690000|2021-11-13 20:51:30|25917.07|25797.07|25917|25797|25917.23|25797.23|25913.43|25793.43|9
1636836700000|2021-11-13 20:51:40|25915.46|25795.46|25911.7|25791.7|25915.46|25795.46|25911.7|25791.7|9
1636836710000|2021-11-13 20:51:50|25911.53|25791.53|25910.41|25790.41|25911.53|25791.53|25910.18|25790.18|9
1636836720000|2021-11-13 20:52:00|25911.3|25791.3|25906.17|25786.17|25911.3|25791.3|25906.17|25786.17|10
1636836730000|2021-11-13 20:52:10|25906.26|25786.26|25905.21|25785.21|25906.26|25786.26|25905.07|25785.07|10
1636836740000|2021-11-13 20:52:20|25905.14|25785.14|25905.25|25785.25|25905.25|25785.25|25903.82|25783.82|10
1636836750000|2021-11-13 20:52:30|25905.39|25785.39|25907.07|25787.07|25907.07|25787.07|25905.39|25785.39|8
1636836760000|2021-11-13 20:52:40|25907.34|25787.34|25908.79|25788.79|25908.79|25788.79|25906.65|25786.65|10
1636836770000|2021-11-13 20:52:50|25908.65|25788.65|25908.88|25788.88|25909.78|25789.78|25908.65|25788.65|8
1636836780000|2021-11-13 20:53:00|25911.2|25791.2|25911.46|25791.46|25911.74|25791.74|25909.24|25789.24|10
1636836790000|2021-11-13 20:53:10|25913.2|25793.2|25914.44|25794.44|25914.79|25794.79|25912.96|25792.96|10
1636836800000|2021-11-13 20:53:20|25913.88|25793.88|25912.82|25792.82|25914.15|25794.15|25912.82|25792.82|8
1636836810000|2021-11-13 20:53:30|25911.6|25791.6|25910.72|25790.72|25911.6|25791.6|25910.72|25790.72|8
1636836820000|2021-11-13 20:53:40|25909.45|25789.45|25909.23|25789.23|25909.9|25789.9|25909.23|25789.23|8
1636836830000|2021-11-13 20:53:50|25909.18|25789.18|25908.33|25788.33|25909.18|25789.18|25908.1|25788.1|10
1636836840000|2021-11-13 20:54:00|25908.41|25788.41|25906.61|25786.61|25908.41|25788.41|25906.61|25786.61|9
1636836850000|2021-11-13 20:54:10|25904.92|25784.92|25904.75|25784.75|25905.52|25785.52|25904.69|25784.69|9
1636836860000|2021-11-13 20:54:20|25905.14|25785.14|25906.8|25786.8|25907.05|25787.05|25904.86|25784.86|10
1636836870000|2021-11-13 20:54:30|25906.71|25786.71|25906.44|25786.44|25907.11|25787.11|25906.44|25786.44|10
1636836880000|2021-11-13 20:54:40|25905.54|25785.54|25905.37|25785.37|25906.15|25786.15|25905.37|25785.37|9
1636836890000|2021-11-13 20:54:50|25905.63|25785.63|25906.03|25786.03|25906.11|25786.11|25904.95|25784.95|9
1636836900000|2021-11-13 20:55:00|25905.65|25785.65|25908.8|25788.8|25909.68|25789.68|25905.65|25785.65|10
1636836910000|2021-11-13 20:55:10|25909.28|25789.28|25910.08|25790.08|25911.81|25791.81|25909.28|25789.28|10
1636836920000|2021-11-13 20:55:20|25910.57|25790.57|25917.47|25797.47|25917.47|25797.47|25910.57|25790.57|10
1636836930000|2021-11-13 20:55:30|25918|25798|25920.12|25800.12|25922.33|25802.33|25918|25798|10
1636836940000|2021-11-13 20:55:40|25920.76|25800.76|25921.46|25801.46|25921.48|25801.48|25920.7|25800.7|10
1636836950000|2021-11-13 20:55:50|25921.64|25801.64|25924.58|25804.58|25924.66|25804.66|25921.64|25801.64|10
1636836960000|2021-11-13 20:56:00|25925.01|25805.01|25924.52|25804.52|25925.01|25805.01|25924.38|25804.38|8
1636836970000|2021-11-13 20:56:10|25924.66|25804.66|25924.4|25804.4|25924.81|25804.81|25923.92|25803.92|9
1636836980000|2021-11-13 20:56:20|25925.9|25805.9|25930.71|25810.71|25930.71|25810.71|25925.9|25805.9|10
1636836990000|2021-11-13 20:56:30|25931.37|25811.37|25934.22|25814.22|25934.22|25814.22|25931.37|25811.37|9
1636837000000|2021-11-13 20:56:40|25934.88|25814.88|25935.9|25815.9|25936.13|25816.13|25934.77|25814.77|9
1636837010000|2021-11-13 20:56:50|25936|25816|25939.79|25819.79|25939.79|25819.79|25935.67|25815.67|10
1636837020000|2021-11-13 20:57:00|25939.82|25819.82|25942.25|25822.25|25942.25|25822.25|25939.82|25819.82|10
1636837030000|2021-11-13 20:57:10|25942.5|25822.5|25941.75|25821.75|25942.61|25822.61|25941.42|25821.42|10
1636837040000|2021-11-13 20:57:20|25941.8|25821.8|25940.32|25820.32|25941.8|25821.8|25938.86|25818.86|10
1636837050000|2021-11-13 20:57:30|25940.05|25820.05|25940.93|25820.93|25942.41|25822.41|25939.51|25819.51|9
1636837060000|2021-11-13 20:57:40|25941.04|25821.04|25941.86|25821.86|25942.24|25822.24|25940.93|25820.93|9
1636837070000|2021-11-13 20:57:50|25941.97|25821.97|25946.49|25826.49|25946.49|25826.49|25941.97|25821.97|10
1636837080000|2021-11-13 20:58:00|25945.67|25825.67|25945.8|25825.8|25945.96|25825.96|25945.62|25825.62|9
1636837090000|2021-11-13 20:58:10|25946.09|25826.09|25945.88|25825.88|25946.34|25826.34|25945.8|25825.8|9
1636837100000|2021-11-13 20:58:20|25945.75|25825.75|25944.55|25824.55|25946.31|25826.31|25944.55|25824.55|10
1636837110000|2021-11-13 20:58:30|25944.72|25824.72|25944.96|25824.96|25945.05|25825.05|25944.45|25824.45|9
1636837120000|2021-11-13 20:58:40|25942.89|25822.89|25944.67|25824.67|25945.94|25825.94|25942.89|25822.89|10
1636837130000|2021-11-13 20:58:50|25943.91|25823.91|25942.2|25822.2|25943.91|25823.91|25941.39|25821.39|9
1636837140000|2021-11-13 20:59:00|25941.6|25821.6|25940.25|25820.25|25941.94|25821.94|25939.84|25819.84|10
1636837150000|2021-11-13 20:59:10|25939.55|25819.55|25938.84|25818.84|25939.55|25819.55|25938.62|25818.62|10
1636837160000|2021-11-13 20:59:20|25938.72|25818.72|25938.66|25818.66|25939.92|25819.92|25938.66|25818.66|10
1636837170000|2021-11-13 20:59:30|25938.81|25818.81|25942.88|25822.88|25942.88|25822.88|25938.81|25818.81|10
1636837180000|2021-11-13 20:59:40|25942.42|25822.42|25942.42|25822.42|25942.42|25822.42|25941.68|25821.68|10
1636837190000|2021-11-13 20:59:50|25941.52|25821.52|25941.59|25821.59|25941.93|25821.93|25940.85|25820.85|10
1636837200000|2021-11-13 21:00:00|25941.25|25821.25|25939.03|25819.03|25941.62|25821.62|25938.33|25818.33|9
1636837210000|2021-11-13 21:00:10|25939.52|25819.52|25941.22|25821.22|25941.75|25821.75|25939.17|25819.17|9
1636837220000|2021-11-13 21:00:20|25941.04|25821.04|25941.47|25821.47|25941.83|25821.83|25940.59|25820.59|10
1636837230000|2021-11-13 21:00:30|25941.44|25821.44|25941.98|25821.98|25942.39|25822.39|25941.05|25821.05|10
1636837240000|2021-11-13 21:00:40|25942.42|25822.42|25939.38|25819.38|25942.42|25822.42|25939.06|25819.06|10
1636837250000|2021-11-13 21:00:50|25939.14|25819.14|25940.38|25820.38|25940.69|25820.69|25939.14|25819.14|9
1636837260000|2021-11-13 21:01:00|25940.85|25820.85|25939.13|25819.13|25940.85|25820.85|25939.13|25819.13|9
1636837270000|2021-11-13 21:01:10|25938.03|25818.03|25936.78|25816.78|25938.03|25818.03|25936.35|25816.35|9
1636837280000|2021-11-13 21:01:20|25935.82|25815.82|25934.7|25814.7|25935.82|25815.82|25934.59|25814.59|10
1636837290000|2021-11-13 21:01:30|25934.37|25814.37|25933.39|25813.39|25934.37|25814.37|25933.39|25813.39|10
1636837300000|2021-11-13 21:01:40|25933.33|25813.33|25932.97|25812.97|25934.24|25814.24|25932.92|25812.92|9
1636837310000|2021-11-13 21:01:50|25932.7|25812.7|25931.42|25811.42|25932.92|25812.92|25931.42|25811.42|10
1636837320000|2021-11-13 21:02:00|25931.73|25811.73|25931.83|25811.83|25931.83|25811.83|25931.02|25811.02|10
1636837330000|2021-11-13 21:02:10|25931.65|25811.65|25931.34|25811.34|25931.65|25811.65|25930.71|25810.71|9
1636837340000|2021-11-13 21:02:20|25931.63|25811.63|25931.96|25811.96|25931.96|25811.96|25930.89|25810.89|10
1636837350000|2021-11-13 21:02:30|25931.47|25811.47|25929.17|25809.17|25931.47|25811.47|25929.17|25809.17|9
1636837360000|2021-11-13 21:02:40|25929.2|25809.2|25930.85|25810.85|25931.39|25811.39|25929.2|25809.2|9
1636837370000|2021-11-13 21:02:50|25930.69|25810.69|25928.77|25808.77|25930.69|25810.69|25928.77|25808.77|10
1636837380000|2021-11-13 21:03:00|25927.79|25807.79|25922.02|25802.02|25927.79|25807.79|25921.29|25801.29|9
1636837390000|2021-11-13 21:03:10|25922.06|25802.06|25924.13|25804.13|25924.13|25804.13|25920.46|25800.46|10
1636837400000|2021-11-13 21:03:20|25924.1|25804.1|25927.45|25807.45|25927.45|25807.45|25923.82|25803.82|9
1636837410000|2021-11-13 21:03:30|25926.99|25806.99|25926.91|25806.91|25927.37|25807.37|25926.68|25806.68|9
1636837420000|2021-11-13 21:03:40|25926.72|25806.72|25925.52|25805.52|25926.72|25806.72|25925.14|25805.14|10
1636837430000|2021-11-13 21:03:50|25925.46|25805.46|25924.27|25804.27|25925.46|25805.46|25923.81|25803.81|10
1636837440000|2021-11-13 21:04:00|25924.09|25804.09|25925.43|25805.43|25925.51|25805.51|25924.09|25804.09|10
1636837450000|2021-11-13 21:04:10|25925.54|25805.54|25925.24|25805.24|25926.55|25806.55|25925.24|25805.24|10
1636837460000|2021-11-13 21:04:20|25924.3|25804.3|25924.6|25804.6|25925.15|25805.15|25923.69|25803.69|10
1636837470000|2021-11-13 21:04:30|25923.4|25803.4|25917|25797|25924.5|25804.5|25917|25797|10
1636837480000|2021-11-13 21:04:40|25916.42|25796.42|25915.93|25795.93|25916.42|25796.42|25914.82|25794.82|10
1636837490000|2021-11-13 21:04:50|25915.04|25795.04|25913.54|25793.54|25915.96|25795.96|25913.54|25793.54|9
1636837500000|2021-11-13 21:05:00|25913.27|25793.27|25909.83|25789.83|25913.27|25793.27|25909.17|25789.17|10
1636837510000|2021-11-13 21:05:10|25909.46|25789.46|25907.73|25787.73|25909.98|25789.98|25907.73|25787.73|9
1636837520000|2021-11-13 21:05:20|25908.69|25788.69|25904.24|25784.24|25908.69|25788.69|25904.22|25784.22|10
1636837530000|2021-11-13 21:05:30|25904.03|25784.03|25903.35|25783.35|25904.03|25784.03|25902.52|25782.52|10
1636837540000|2021-11-13 21:05:40|25902.85|25782.85|25902.24|25782.24|25902.85|25782.85|25901.88|25781.88|10
1636837550000|2021-11-13 21:05:50|25902.31|25782.31|25901|25781|25902.39|25782.39|25900.62|25780.62|9
1636837560000|2021-11-13 21:06:00|25901.04|25781.04|25902.35|25782.35|25902.39|25782.39|25900.94|25780.94|10
1636837570000|2021-11-13 21:06:10|25903.24|25783.24|25902.27|25782.27|25904.47|25784.47|25902.27|25782.27|10
1636837580000|2021-11-13 21:06:20|25902.16|25782.16|25900.94|25780.94|25902.36|25782.36|25900.94|25780.94|9
1636837590000|2021-11-13 21:06:30|25898.86|25778.86|25899.3|25779.3|25899.3|25779.3|25898.86|25778.86|8
1636837600000|2021-11-13 21:06:40|25899.07|25779.07|25897.75|25777.75|25899.07|25779.07|25897.75|25777.75|8
1636837610000|2021-11-13 21:06:50|25897.87|25777.87|25899.7|25779.7|25899.95|25779.95|25897.83|25777.83|10
1636837620000|2021-11-13 21:07:00|25899.19|25779.19|25896.78|25776.78|25899.19|25779.19|25896.77|25776.77|9
1636837630000|2021-11-13 21:07:10|25896.35|25776.35|25897.96|25777.96|25898.06|25778.06|25896.35|25776.35|7
1636837640000|2021-11-13 21:07:20|25898.03|25778.03|25897.32|25777.32|25898.94|25778.94|25897.32|25777.32|8
1636837650000|2021-11-13 21:07:30|25897.18|25777.18|25894.94|25774.94|25897.18|25777.18|25894.06|25774.06|9
1636837660000|2021-11-13 21:07:40|25894.34|25774.34|25891.13|25771.13|25894.34|25774.34|25891.1|25771.1|10
1636837670000|2021-11-13 21:07:50|25891.06|25771.06|25885.54|25765.54|25891.06|25771.06|25885.54|25765.54|10
1636837680000|2021-11-13 21:08:00|25885.12|25765.12|25885.52|25765.52|25886.07|25766.07|25884.27|25764.27|9
1636837690000|2021-11-13 21:08:10|25885.32|25765.32|25884.27|25764.27|25885.38|25765.38|25884.27|25764.27|10
1636837700000|2021-11-13 21:08:20|25884.1|25764.1|25881.34|25761.34|25884.1|25764.1|25881.34|25761.34|9
1636837710000|2021-11-13 21:08:30|25881.38|25761.38|25883.3|25763.3|25883.3|25763.3|25881.34|25761.34|9
1636837720000|2021-11-13 21:08:40|25883.47|25763.47|25882.92|25762.92|25884.36|25764.36|25882.92|25762.92|10
1636837730000|2021-11-13 21:08:50|25882.82|25762.82|25883.41|25763.41|25883.53|25763.53|25882.5|25762.5|10
1636837740000|2021-11-13 21:09:00|25883.47|25763.47|25883.14|25763.14|25884.1|25764.1|25883.14|25763.14|10
1636837750000|2021-11-13 21:09:10|25883.16|25763.16|25881.43|25761.43|25883.54|25763.54|25881.43|25761.43|10
1636837760000|2021-11-13 21:09:20|25880.75|25760.75|25880.05|25760.05|25880.8|25760.8|25880.03|25760.03|9
1636837770000|2021-11-13 21:09:30|25879.53|25759.53|25881.89|25761.89|25881.89|25761.89|25879.53|25759.53|9
1636837780000|2021-11-13 21:09:40|25881.98|25761.98|25880.39|25760.39|25882.07|25762.07|25880.39|25760.39|10
1636837790000|2021-11-13 21:09:50|25879.64|25759.64|25879.44|25759.44|25880.21|25760.21|25879.44|25759.44|10
1636837800000|2021-11-13 21:10:00|25879.95|25759.95|25880.44|25760.44|25881.36|25761.36|25879.52|25759.52|9
1636837810000|2021-11-13 21:10:10|25880.22|25760.22|25881.12|25761.12|25881.85|25761.85|25880.17|25760.17|9
1636837820000|2021-11-13 21:10:20|25880.31|25760.31|25884.3|25764.3|25884.3|25764.3|25880.31|25760.31|9
1636837830000|2021-11-13 21:10:30|25884.56|25764.56|25885.78|25765.78|25885.98|25765.98|25884.56|25764.56|10
1636837840000|2021-11-13 21:10:40|25886.29|25766.29|25885.94|25765.94|25887.03|25767.03|25885.94|25765.94|10
1636837850000|2021-11-13 21:10:50|25886.5|25766.5|25886.84|25766.84|25887.96|25767.96|25886.5|25766.5|10
1636837860000|2021-11-13 21:11:00|25888.81|25768.81|25888.59|25768.59|25888.81|25768.81|25887.92|25767.92|10
1636837870000|2021-11-13 21:11:10|25888.61|25768.61|25887.45|25767.45|25888.85|25768.85|25887.45|25767.45|10
1636837880000|2021-11-13 21:11:20|25888.19|25768.19|25887.04|25767.04|25888.19|25768.19|25887.04|25767.04|8
1636837890000|2021-11-13 21:11:30|25887.01|25767.01|25885.78|25765.78|25887.01|25767.01|25885.18|25765.18|10
1636837900000|2021-11-13 21:11:40|25885.02|25765.02|25884.93|25764.93|25885.29|25765.29|25884.72|25764.72|9
1636837910000|2021-11-13 21:11:50|25883.04|25763.04|25882.23|25762.23|25883.3|25763.3|25882.22|25762.22|10
1636837920000|2021-11-13 21:12:00|25881.18|25761.18|25881.52|25761.52|25881.87|25761.87|25881.07|25761.07|10
1636837930000|2021-11-13 21:12:10|25882|25762|25880.66|25760.66|25882.15|25762.15|25880.66|25760.66|10
1636837940000|2021-11-13 21:12:20|25880.82|25760.82|25878.48|25758.48|25880.82|25760.82|25878.48|25758.48|9
1636837950000|2021-11-13 21:12:30|25878.44|25758.44|25879.2|25759.2|25879.2|25759.2|25877.59|25757.59|10
1636837960000|2021-11-13 21:12:40|25878.85|25758.85|25879.39|25759.39|25880.02|25760.02|25878.85|25758.85|10
1636837970000|2021-11-13 21:12:50|25879.5|25759.5|25879.52|25759.52|25879.72|25759.72|25879.27|25759.27|7
1636837980000|2021-11-13 21:13:00|25879.39|25759.39|25879.01|25759.01|25879.39|25759.39|25878.75|25758.75|10
1636837990000|2021-11-13 21:13:10|25879.29|25759.29|25879.53|25759.53|25879.9|25759.9|25879.15|25759.15|9
1636838000000|2021-11-13 21:13:20|25879.35|25759.35|25881.17|25761.17|25881.17|25761.17|25879.35|25759.35|10
1636838010000|2021-11-13 21:13:30|25881.25|25761.25|25881.04|25761.04|25881.68|25761.68|25880.9|25760.9|10
1636838020000|2021-11-13 21:13:40|25880.62|25760.62|25879.71|25759.71|25881.01|25761.01|25879.45|25759.45|10
1636838030000|2021-11-13 21:13:50|25879.69|25759.69|25880.85|25760.85|25881.26|25761.26|25879.67|25759.67|10
1636838040000|2021-11-13 21:14:00|25880.46|25760.46|25880.37|25760.37|25881.15|25761.15|25880.37|25760.37|10
1636838050000|2021-11-13 21:14:10|25880.45|25760.45|25879.83|25759.83|25880.45|25760.45|25878.15|25758.15|10
1636838060000|2021-11-13 21:14:20|25878|25758|25874.45|25754.45|25878|25758|25874.45|25754.45|10
1636838070000|2021-11-13 21:14:30|25874.58|25754.58|25873.63|25753.63|25874.58|25754.58|25872.74|25752.74|9
1636838080000|2021-11-13 21:14:40|25873.49|25753.49|25873.84|25753.84|25874.16|25754.16|25873.49|25753.49|10
1636838090000|2021-11-13 21:14:50|25873.77|25753.77|25874.53|25754.53|25874.53|25754.53|25872.54|25752.54|10
1636838100000|2021-11-13 21:15:00|25874.55|25754.55|25873.23|25753.23|25874.81|25754.81|25873.23|25753.23|10
1636838110000|2021-11-13 21:15:10|25872.37|25752.37|25875.55|25755.55|25875.55|25755.55|25872.37|25752.37|10
1636838120000|2021-11-13 21:15:20|25875.64|25755.64|25877.82|25757.82|25878.65|25758.65|25875.64|25755.64|9
1636838130000|2021-11-13 21:15:30|25878.89|25758.89|25879.34|25759.34|25879.48|25759.48|25878.89|25758.89|9
1636838140000|2021-11-13 21:15:40|25879.19|25759.19|25880.85|25760.85|25880.85|25760.85|25879.19|25759.19|10
1636838150000|2021-11-13 21:15:50|25881.1|25761.1|25882.77|25762.77|25883.44|25763.44|25881.1|25761.1|9
1636838160000|2021-11-13 21:16:00|25882.47|25762.47|25882.38|25762.38|25882.69|25762.69|25882.11|25762.11|9
1636838170000|2021-11-13 21:16:10|25882.33|25762.33|25882.7|25762.7|25882.75|25762.75|25880.91|25760.91|9
1636838180000|2021-11-13 21:16:20|25882.48|25762.48|25882.02|25762.02|25882.54|25762.54|25881.63|25761.63|9
1636838190000|2021-11-13 21:16:30|25882.32|25762.32|25882.7|25762.7|25882.74|25762.74|25881.87|25761.87|10
1636838200000|2021-11-13 21:16:40|25881.71|25761.71|25883.91|25763.91|25883.91|25763.91|25881.71|25761.71|9
1636838210000|2021-11-13 21:16:50|25883.52|25763.52|25884.39|25764.39|25884.65|25764.65|25883.35|25763.35|10
1636838220000|2021-11-13 21:17:00|25884.32|25764.32|25883.85|25763.85|25884.6|25764.6|25883.75|25763.75|9
1636838230000|2021-11-13 21:17:10|25884.07|25764.07|25885.97|25765.97|25885.99|25765.99|25884.07|25764.07|9
1636838240000|2021-11-13 21:17:20|25886.11|25766.11|25885.99|25765.99|25886.54|25766.54|25885.32|25765.32|10
1636838250000|2021-11-13 21:17:30|25886.22|25766.22|25888.03|25768.03|25888.03|25768.03|25886.22|25766.22|10
1636838260000|2021-11-13 21:17:40|25889.25|25769.25|25892.74|25772.74|25892.74|25772.74|25889.25|25769.25|9
1636838270000|2021-11-13 21:17:50|25893.07|25773.07|25893.63|25773.63|25894.48|25774.48|25893.07|25773.07|8
1636838280000|2021-11-13 21:18:00|25893.64|25773.64|25893.88|25773.88|25894.92|25774.92|25893.64|25773.64|10
1636838290000|2021-11-13 21:18:10|25894.32|25774.32|25898.02|25778.02|25898.69|25778.69|25894.32|25774.32|10
1636838300000|2021-11-13 21:18:20|25897.4|25777.4|25894.42|25774.42|25897.52|25777.52|25894.42|25774.42|10
1636838310000|2021-11-13 21:18:30|25894.13|25774.13|25892.58|25772.58|25894.13|25774.13|25892.58|25772.58|10
1636838320000|2021-11-13 21:18:40|25892.84|25772.84|25892.4|25772.4|25893.16|25773.16|25891.77|25771.77|9
1636838330000|2021-11-13 21:18:50|25891.79|25771.79|25893.72|25773.72|25893.72|25773.72|25891.79|25771.79|10
1636838340000|2021-11-13 21:19:00|25894.37|25774.37|25894.62|25774.62|25894.77|25774.77|25894.15|25774.15|7
1636838350000|2021-11-13 21:19:10|25894.28|25774.28|25893.59|25773.59|25894.28|25774.28|25893.41|25773.41|10
1636838360000|2021-11-13 21:19:20|25893.37|25773.37|25893.47|25773.47|25893.67|25773.67|25893.37|25773.37|8
1636838370000|2021-11-13 21:19:30|25893.08|25773.08|25890.9|25770.9|25893.08|25773.08|25890.9|25770.9|10
1636838380000|2021-11-13 21:19:40|25889.83|25769.83|25886.77|25766.77|25889.83|25769.83|25886.69|25766.69|9
1636838390000|2021-11-13 21:19:50|25886.45|25766.45|25882.58|25762.58|25886.45|25766.45|25882.58|25762.58|9
1636838400000|2021-11-13 21:20:00|25882.33|25762.33|25880.27|25760.27|25882.33|25762.33|25880.27|25760.27|10
1636838410000|2021-11-13 21:20:10|25879.82|25759.82|25878.84|25758.84|25879.83|25759.83|25878.84|25758.84|8
1636838420000|2021-11-13 21:20:20|25878.76|25758.76|25877.26|25757.26|25878.78|25758.78|25876.65|25756.65|10
1636838430000|2021-11-13 21:20:30|25876.78|25756.78|25877|25757|25877|25757|25876|25756|9
1636838440000|2021-11-13 21:20:40|25877.66|25757.66|25881.5|25761.5|25881.5|25761.5|25877.66|25757.66|10
1636838450000|2021-11-13 21:20:50|25881.6|25761.6|25881.26|25761.26|25882.24|25762.24|25880.88|25760.88|10
1636838460000|2021-11-13 21:21:00|25881.02|25761.02|25880.91|25760.91|25881.43|25761.43|25880.81|25760.81|10
1636838470000|2021-11-13 21:21:10|25880.98|25760.98|25880.16|25760.16|25882.08|25762.08|25879.74|25759.74|9
1636838480000|2021-11-13 21:21:20|25880.3|25760.3|25879.78|25759.78|25880.3|25760.3|25879.78|25759.78|10
1636838490000|2021-11-13 21:21:30|25879.89|25759.89|25878|25758|25879.89|25759.89|25877.5|25757.5|9
1636838500000|2021-11-13 21:21:40|25877.16|25757.16|25878.29|25758.29|25878.4|25758.4|25877.16|25757.16|10
1636838510000|2021-11-13 21:21:50|25879.66|25759.66|25879.6|25759.6|25880.15|25760.15|25879.53|25759.53|10
1636838520000|2021-11-13 21:22:00|25879.77|25759.77|25877.93|25757.93|25879.86|25759.86|25877.93|25757.93|10
1636838530000|2021-11-13 21:22:10|25878.36|25758.36|25878.21|25758.21|25878.36|25758.36|25876.7|25756.7|10
1636838540000|2021-11-13 21:22:20|25878.64|25758.64|25875.79|25755.79|25878.97|25758.97|25875.79|25755.79|10
1636838550000|2021-11-13 21:22:30|25875.29|25755.29|25874.67|25754.67|25875.29|25755.29|25874.62|25754.62|10
1636838560000|2021-11-13 21:22:40|25874.53|25754.53|25876.1|25756.1|25876.1|25756.1|25873.46|25753.46|10
1636838570000|2021-11-13 21:22:50|25877.33|25757.33|25879.1|25759.1|25879.3|25759.3|25877.33|25757.33|10
1636838580000|2021-11-13 21:23:00|25879.24|25759.24|25881.47|25761.47|25881.47|25761.47|25879.24|25759.24|9
1636838590000|2021-11-13 21:23:10|25881.38|25761.38|25882.24|25762.24|25882.24|25762.24|25881.38|25761.38|6
1636838600000|2021-11-13 21:23:20|25882.4|25762.4|25878.69|25758.69|25882.4|25762.4|25878.31|25758.31|10
1636838610000|2021-11-13 21:23:30|25878.62|25758.62|25877.93|25757.93|25878.62|25758.62|25877.69|25757.69|9
1636838620000|2021-11-13 21:23:40|25877.79|25757.79|25877.32|25757.32|25877.94|25757.94|25877.32|25757.32|8
1636838630000|2021-11-13 21:23:50|25877.59|25757.59|25876.51|25756.51|25880.31|25760.31|25876.51|25756.51|10
1636838640000|2021-11-13 21:24:00|25877|25757|25876.24|25756.24|25877|25757|25876.24|25756.24|9
1636838650000|2021-11-13 21:24:10|25876.28|25756.28|25873.56|25753.56|25876.4|25756.4|25873.56|25753.56|10
1636838660000|2021-11-13 21:24:20|25873.87|25753.87|25876.07|25756.07|25876.23|25756.23|25873.42|25753.42|10
1636838670000|2021-11-13 21:24:30|25877.03|25757.03|25873.87|25753.87|25877.05|25757.05|25873.87|25753.87|10
1636838680000|2021-11-13 21:24:40|25873.98|25753.98|25873.79|25753.79|25874.04|25754.04|25873.12|25753.12|10
1636838690000|2021-11-13 21:24:50|25874.12|25754.12|25878.2|25758.2|25878.2|25758.2|25873.69|25753.69|10
1636838700000|2021-11-13 21:25:00|25878.61|25758.61|25876.88|25756.88|25879.91|25759.91|25876.88|25756.88|10
1636838710000|2021-11-13 21:25:10|25876.39|25756.39|25877.08|25757.08|25877.08|25757.08|25876.11|25756.11|9
1636838720000|2021-11-13 21:25:20|25876.97|25756.97|25877.03|25757.03|25877.41|25757.41|25876.96|25756.96|8
1636838730000|2021-11-13 21:25:30|25877.89|25757.89|25878.08|25758.08|25878.08|25758.08|25877.72|25757.72|7
1636838740000|2021-11-13 21:25:40|25878.09|25758.09|25881.61|25761.61|25881.98|25761.98|25878.09|25758.09|10
1636838750000|2021-11-13 21:25:50|25881.63|25761.63|25878.3|25758.3|25881.63|25761.63|25878.2|25758.2|10
1636838760000|2021-11-13 21:26:00|25878.35|25758.35|25878.42|25758.42|25878.78|25758.78|25878.35|25758.35|10
1636838770000|2021-11-13 21:26:10|25878.56|25758.56|25879.06|25759.06|25879.06|25759.06|25878.56|25758.56|10
1636838780000|2021-11-13 21:26:20|25880.99|25760.99|25879.5|25759.5|25882.51|25762.51|25879.3|25759.3|10
1636838790000|2021-11-13 21:26:30|25879.21|25759.21|25880.01|25760.01|25880.09|25760.09|25879.21|25759.21|10
1636838800000|2021-11-13 21:26:40|25880.21|25760.21|25879.39|25759.39|25880.33|25760.33|25878.64|25758.64|10
1636838810000|2021-11-13 21:26:50|25878.89|25758.89|25880.96|25760.96|25881.17|25761.17|25878.89|25758.89|9
1636838820000|2021-11-13 21:27:00|25881.24|25761.24|25883.33|25763.33|25883.33|25763.33|25881.24|25761.24|7
1636838830000|2021-11-13 21:27:10|25883.34|25763.34|25882.17|25762.17|25884.15|25764.15|25880.61|25760.61|9
1636838840000|2021-11-13 21:27:20|25882.14|25762.14|25878.93|25758.93|25882.14|25762.14|25878.5|25758.5|9
1636838850000|2021-11-13 21:27:30|25878.82|25758.82|25878.38|25758.38|25878.82|25758.82|25878.05|25758.05|8
1636838860000|2021-11-13 21:27:40|25878.03|25758.03|25878.21|25758.21|25878.34|25758.34|25877.79|25757.79|9
1636838870000|2021-11-13 21:27:50|25878.28|25758.28|25879.14|25759.14|25879.39|25759.39|25877.98|25757.98|8
1636838880000|2021-11-13 21:28:00|25879.02|25759.02|25878.92|25758.92|25879.02|25759.02|25878.55|25758.55|9
1636838890000|2021-11-13 21:28:10|25878.91|25758.91|25877.51|25757.51|25878.91|25758.91|25877.27|25757.27|9
1636838900000|2021-11-13 21:28:20|25877.34|25757.34|25882.83|25762.83|25882.83|25762.83|25877.34|25757.34|9
1636838910000|2021-11-13 21:28:30|25883.35|25763.35|25886.88|25766.88|25886.88|25766.88|25883.35|25763.35|10
1636838920000|2021-11-13 21:28:40|25887.1|25767.1|25888.3|25768.3|25888.3|25768.3|25886.41|25766.41|10
1636838930000|2021-11-13 21:28:50|25888.73|25768.73|25890.8|25770.8|25890.8|25770.8|25888.73|25768.73|9
1636838940000|2021-11-13 21:29:00|25890.5|25770.5|25891.26|25771.26|25891.83|25771.83|25890.5|25770.5|9
1636838950000|2021-11-13 21:29:10|25891.55|25771.55|25892.91|25772.91|25892.96|25772.96|25890.76|25770.76|10
1636838960000|2021-11-13 21:29:20|25892.86|25772.86|25893.75|25773.75|25894.71|25774.71|25892.86|25772.86|10
1636838970000|2021-11-13 21:29:30|25892.72|25772.72|25892.46|25772.46|25893.39|25773.39|25891.92|25771.92|10
1636838980000|2021-11-13 21:29:40|25892.1|25772.1|25891.46|25771.46|25892.1|25772.1|25891.39|25771.39|9
1636838990000|2021-11-13 21:29:50|25891.47|25771.47|25890.24|25770.24|25891.47|25771.47|25890.12|25770.12|10
1636839000000|2021-11-13 21:30:00|25890.62|25770.62|25887.04|25767.04|25892.01|25772.01|25887.04|25767.04|10
1636839010000|2021-11-13 21:30:10|25886.25|25766.25|25880|25760|25886.25|25766.25|25880|25760|8
1636839020000|2021-11-13 21:30:20|25879.71|25759.71|25876.95|25756.95|25879.71|25759.71|25876.71|25756.71|10
1636839030000|2021-11-13 21:30:30|25874.74|25754.74|25875.56|25755.56|25875.81|25755.81|25874.58|25754.58|10
1636839040000|2021-11-13 21:30:40|25875.35|25755.35|25873.33|25753.33|25875.35|25755.35|25873.33|25753.33|8
1636839050000|2021-11-13 21:30:50|25872.16|25752.16|25872.45|25752.45|25873.13|25753.13|25871.56|25751.56|10
1636839060000|2021-11-13 21:31:00|25872.39|25752.39|25870.95|25750.95|25872.65|25752.65|25870.95|25750.95|9
1636839070000|2021-11-13 21:31:10|25870.9|25750.9|25873.11|25753.11|25873.11|25753.11|25870.9|25750.9|9
1636839080000|2021-11-13 21:31:20|25872.75|25752.75|25873.32|25753.32|25873.7|25753.7|25871.42|25751.42|10
1636839090000|2021-11-13 21:31:30|25872.19|25752.19|25872.43|25752.43|25872.88|25752.88|25872.19|25752.19|10
1636839100000|2021-11-13 21:31:40|25873.9|25753.9|25873.81|25753.81|25873.93|25753.93|25873.34|25753.34|10
1636839110000|2021-11-13 21:31:50|25873.42|25753.42|25873.17|25753.17|25874.12|25754.12|25873.17|25753.17|9
1636839120000|2021-11-13 21:32:00|25873.16|25753.16|25872.99|25752.99|25874.19|25754.19|25872.72|25752.72|9
1636839130000|2021-11-13 21:32:10|25872.84|25752.84|25870.74|25750.74|25873.1|25753.1|25870.74|25750.74|10
1636839140000|2021-11-13 21:32:20|25870.56|25750.56|25867.94|25747.94|25870.56|25750.56|25867.89|25747.89|10
1636839150000|2021-11-13 21:32:30|25867.26|25747.26|25864.7|25744.7|25867.26|25747.26|25864.7|25744.7|9
1636839160000|2021-11-13 21:32:40|25864.64|25744.64|25860.59|25740.59|25864.86|25744.86|25860.26|25740.26|10
1636839170000|2021-11-13 21:32:50|25860.22|25740.22|25860.02|25740.02|25860.22|25740.22|25859.35|25739.35|10
1636839180000|2021-11-13 21:33:00|25860.19|25740.19|25859.7|25739.7|25860.85|25740.85|25859.7|25739.7|10
1636839190000|2021-11-13 21:33:10|25859.46|25739.46|25859.98|25739.98|25860.4|25740.4|25859.46|25739.46|9
1636839200000|2021-11-13 21:33:20|25860.14|25740.14|25860.13|25740.13|25860.15|25740.15|25858.63|25738.63|10
1636839210000|2021-11-13 21:33:30|25858.89|25738.89|25860.33|25740.33|25860.53|25740.53|25858.89|25738.89|9
1636839220000|2021-11-13 21:33:40|25860.01|25740.01|25856.56|25736.56|25860.01|25740.01|25856.56|25736.56|9
1636839230000|2021-11-13 21:33:50|25855.7|25735.7|25854.16|25734.16|25855.7|25735.7|25854.12|25734.12|9
1636839240000|2021-11-13 21:34:00|25854.33|25734.33|25853.62|25733.62|25854.33|25734.33|25853.62|25733.62|10
1636839250000|2021-11-13 21:34:10|25855.06|25735.06|25855.08|25735.08|25855.08|25735.08|25854.7|25734.7|9
1636839260000|2021-11-13 21:34:20|25855.15|25735.15|25854.35|25734.35|25855.34|25735.34|25854.33|25734.33|10
1636839270000|2021-11-13 21:34:30|25854.25|25734.25|25855.11|25735.11|25855.26|25735.26|25854.25|25734.25|10
1636839280000|2021-11-13 21:34:40|25855.12|25735.12|25855.4|25735.4|25855.4|25735.4|25854.24|25734.24|10
1636839290000|2021-11-13 21:34:50|25855.44|25735.44|25855.59|25735.59|25855.59|25735.59|25855.01|25735.01|7
1636839300000|2021-11-13 21:35:00|25855.38|25735.38|25855.67|25735.67|25856.07|25736.07|25855.29|25735.29|10
1636839310000|2021-11-13 21:35:10|25855.28|25735.28|25850.56|25730.56|25855.28|25735.28|25850.56|25730.56|9
1636839320000|2021-11-13 21:35:20|25850.59|25730.59|25848.78|25728.78|25850.73|25730.73|25848.78|25728.78|10
1636839330000|2021-11-13 21:35:30|25848.66|25728.66|25848.97|25728.97|25849.27|25729.27|25848.66|25728.66|10
1636839340000|2021-11-13 21:35:40|25848.86|25728.86|25848.35|25728.35|25848.86|25728.86|25848.13|25728.13|10
1636839350000|2021-11-13 21:35:50|25847.75|25727.75|25848.18|25728.18|25848.24|25728.24|25847.42|25727.42|10
1636839360000|2021-11-13 21:36:00|25848.24|25728.24|25850.75|25730.75|25851.86|25731.86|25848.23|25728.23|9
1636839370000|2021-11-13 21:36:10|25850.33|25730.33|25851.97|25731.97|25851.97|25731.97|25850.09|25730.09|9
1636839380000|2021-11-13 21:36:20|25851.93|25731.93|25851.68|25731.68|25852.23|25732.23|25851.57|25731.57|10
1636839390000|2021-11-13 21:36:30|25851.64|25731.64|25850.04|25730.04|25851.88|25731.88|25850.04|25730.04|9
1636839400000|2021-11-13 21:36:40|25850.5|25730.5|25847|25727|25850.5|25730.5|25847|25727|10
1636839410000|2021-11-13 21:36:50|25846.75|25726.75|25846.84|25726.84|25846.84|25726.84|25845.78|25725.78|10
1636839420000|2021-11-13 21:37:00|25846.73|25726.73|25845.87|25725.87|25847.03|25727.03|25845.87|25725.87|10
1636839430000|2021-11-13 21:37:10|25847.19|25727.19|25846.8|25726.8|25847.43|25727.43|25846.18|25726.18|9
1636839440000|2021-11-13 21:37:20|25846.58|25726.58|25847.08|25727.08|25847.24|25727.24|25846.58|25726.58|10
1636839450000|2021-11-13 21:37:30|25846.09|25726.09|25842.2|25722.2|25846.09|25726.09|25842.18|25722.18|10
1636839460000|2021-11-13 21:37:40|25842.11|25722.11|25842.3|25722.3|25843.56|25723.56|25842.01|25722.01|10
1636839470000|2021-11-13 21:37:50|25842.02|25722.02|25841.06|25721.06|25842.02|25722.02|25840.93|25720.93|9
1636839480000|2021-11-13 21:38:00|25842.47|25722.47|25840.96|25720.96|25842.47|25722.47|25839.22|25719.22|10
1636839490000|2021-11-13 21:38:10|25841.71|25721.71|25840.78|25720.78|25843.24|25723.24|25840.78|25720.78|10
1636839500000|2021-11-13 21:38:20|25841.01|25721.01|25842.4|25722.4|25842.4|25722.4|25840.94|25720.94|9
1636839510000|2021-11-13 21:38:30|25842.57|25722.57|25842.86|25722.86|25843.01|25723.01|25842.49|25722.49|10
1636839520000|2021-11-13 21:38:40|25842.73|25722.73|25841.6|25721.6|25843.09|25723.09|25841.6|25721.6|10
1636839530000|2021-11-13 21:38:50|25842.61|25722.61|25844|25724|25844.52|25724.52|25842.61|25722.61|10
1636839540000|2021-11-13 21:39:00|25844.08|25724.08|25846.47|25726.47|25846.47|25726.47|25844.08|25724.08|10
1636839550000|2021-11-13 21:39:10|25846.72|25726.72|25850.47|25730.47|25850.47|25730.47|25845.71|25725.71|10
1636839560000|2021-11-13 21:39:20|25850.56|25730.56|25853.5|25733.5|25853.5|25733.5|25850.56|25730.56|10
1636839570000|2021-11-13 21:39:30|25853.72|25733.72|25852.78|25732.78|25854.02|25734.02|25852.72|25732.72|8
1636839580000|2021-11-13 21:39:40|25853.76|25733.76|25855.9|25735.9|25855.95|25735.95|25853.76|25733.76|9
1636839590000|2021-11-13 21:39:50|25855.8|25735.8|25855.96|25735.96|25856.26|25736.26|25855.3|25735.3|10
1636839600000|2021-11-13 21:40:00|25856.66|25736.66|25857.62|25737.62|25857.96|25737.96|25855.53|25735.53|10
1636839610000|2021-11-13 21:40:10|25857.59|25737.59|25857.57|25737.57|25859.77|25739.77|25857.51|25737.51|10
1636839620000|2021-11-13 21:40:20|25857.52|25737.52|25856.63|25736.63|25857.86|25737.86|25856.63|25736.63|10
1636839630000|2021-11-13 21:40:30|25856.6|25736.6|25854.82|25734.82|25856.6|25736.6|25854.33|25734.33|10
1636839640000|2021-11-13 21:40:40|25855.01|25735.01|25854.16|25734.16|25855.01|25735.01|25853.76|25733.76|10
1636839650000|2021-11-13 21:40:50|25853.79|25733.79|25855.66|25735.66|25855.89|25735.89|25853.79|25733.79|10
1636839660000|2021-11-13 21:41:00|25855.23|25735.23|25856.41|25736.41|25856.41|25736.41|25854.8|25734.8|10
1636839670000|2021-11-13 21:41:10|25856.48|25736.48|25856.14|25736.14|25856.48|25736.48|25855.35|25735.35|10
1636839680000|2021-11-13 21:41:20|25855.93|25735.93|25857.51|25737.51|25857.79|25737.79|25855.17|25735.17|10
1636839690000|2021-11-13 21:41:30|25857.22|25737.22|25857.51|25737.51|25857.51|25737.51|25856.21|25736.21|10
1636839700000|2021-11-13 21:41:40|25857.36|25737.36|25857.64|25737.64|25858.08|25738.08|25857.34|25737.34|10
1636839710000|2021-11-13 21:41:50|25858.13|25738.13|25857.6|25737.6|25858.13|25738.13|25857.03|25737.03|10
1636839720000|2021-11-13 21:42:00|25858.66|25738.66|25857.38|25737.38|25858.66|25738.66|25857.11|25737.11|10
1636839730000|2021-11-13 21:42:10|25857.6|25737.6|25857.22|25737.22|25857.6|25737.6|25857.05|25737.05|9
1636839740000|2021-11-13 21:42:20|25857.09|25737.09|25855.04|25735.04|25857.09|25737.09|25854.16|25734.16|8
1636839750000|2021-11-13 21:42:30|25855.18|25735.18|25853.66|25733.66|25855.32|25735.32|25853.66|25733.66|10
1636839760000|2021-11-13 21:42:40|25853.9|25733.9|25852.2|25732.2|25853.9|25733.9|25852.11|25732.11|10
1636839770000|2021-11-13 21:42:50|25852.36|25732.36|25852.47|25732.47|25852.66|25732.66|25851.15|25731.15|10
1636839780000|2021-11-13 21:43:00|25852.36|25732.36|25853.37|25733.37|25853.71|25733.71|25852.36|25732.36|9
1636839790000|2021-11-13 21:43:10|25853.41|25733.41|25851.56|25731.56|25853.41|25733.41|25851.42|25731.42|10
1636839800000|2021-11-13 21:43:20|25851.49|25731.49|25850.82|25730.82|25851.49|25731.49|25850.1|25730.1|10
1636839810000|2021-11-13 21:43:30|25851.28|25731.28|25850.89|25730.89|25851.46|25731.46|25850.71|25730.71|10
1636839820000|2021-11-13 21:43:40|25850.3|25730.3|25849.79|25729.79|25850.59|25730.59|25849.79|25729.79|9
1636839830000|2021-11-13 21:43:50|25850.24|25730.24|25848.16|25728.16|25850.24|25730.24|25848.14|25728.14|8
1636839840000|2021-11-13 21:44:00|25848.88|25728.88|25849.26|25729.26|25849.79|25729.79|25848.81|25728.81|9
1636839850000|2021-11-13 21:44:10|25849.33|25729.33|25847.48|25727.48|25849.33|25729.33|25847.48|25727.48|10
1636839860000|2021-11-13 21:44:20|25847.76|25727.76|25848.06|25728.06|25848.17|25728.17|25847.76|25727.76|10
1636839870000|2021-11-13 21:44:30|25847.35|25727.35|25846.63|25726.63|25848.17|25728.17|25846.63|25726.63|10
1636839880000|2021-11-13 21:44:40|25846.81|25726.81|25848.18|25728.18|25848.18|25728.18|25846.1|25726.1|9
1636839890000|2021-11-13 21:44:50|25847.44|25727.44|25848.06|25728.06|25848.48|25728.48|25847.44|25727.44|10
1636839900000|2021-11-13 21:45:00|25848.28|25728.28|25849.22|25729.22|25849.3|25729.3|25848.17|25728.17|8
1636839910000|2021-11-13 21:45:10|25849.62|25729.62|25848.65|25728.65|25849.82|25729.82|25848.55|25728.55|10
1636839920000|2021-11-13 21:45:20|25848.82|25728.82|25850.33|25730.33|25850.33|25730.33|25848.82|25728.82|9
1636839930000|2021-11-13 21:45:30|25850.62|25730.62|25849.7|25729.7|25851.38|25731.38|25849.7|25729.7|9
1636839940000|2021-11-13 21:45:40|25849.32|25729.32|25846.95|25726.95|25849.32|25729.32|25846.58|25726.58|10
1636839950000|2021-11-13 21:45:50|25847.23|25727.23|25845.48|25725.48|25847.23|25727.23|25845.48|25725.48|10
1636839960000|2021-11-13 21:46:00|25845.77|25725.77|25842.89|25722.89|25845.77|25725.77|25842.89|25722.89|10
1636839970000|2021-11-13 21:46:10|25842.78|25722.78|25840.96|25720.96|25842.78|25722.78|25840.89|25720.89|9
1636839980000|2021-11-13 21:46:20|25840.66|25720.66|25837.8|25717.8|25840.66|25720.66|25837.8|25717.8|10
1636839990000|2021-11-13 21:46:30|25837.98|25717.98|25834.18|25714.18|25837.98|25717.98|25834.18|25714.18|9
1636840000000|2021-11-13 21:46:40|25834.97|25714.97|25832.39|25712.39|25834.97|25714.97|25832.39|25712.39|9
1636840010000|2021-11-13 21:46:50|25832.06|25712.06|25831.5|25711.5|25832.32|25712.32|25831.31|25711.31|10
1636840020000|2021-11-13 21:47:00|25831.4|25711.4|25831.49|25711.49|25831.62|25711.62|25829.89|25709.89|10
1636840030000|2021-11-13 21:47:10|25831.36|25711.36|25828.53|25708.53|25831.36|25711.36|25828.52|25708.52|8
1636840040000|2021-11-13 21:47:20|25828.81|25708.81|25829.2|25709.2|25829.2|25709.2|25827.91|25707.91|9
1636840050000|2021-11-13 21:47:30|25829.68|25709.68|25827.01|25707.01|25829.68|25709.68|25827.01|25707.01|9
1636840060000|2021-11-13 21:47:40|25826.88|25706.88|25825.82|25705.82|25827.33|25707.33|25825.82|25705.82|10
1636840070000|2021-11-13 21:47:50|25825.41|25705.41|25825.19|25705.19|25826.17|25706.17|25825.07|25705.07|10
1636840080000|2021-11-13 21:48:00|25825.27|25705.27|25824.14|25704.14|25825.27|25705.27|25824.14|25704.14|9
1636840090000|2021-11-13 21:48:10|25823.86|25703.86|25824.72|25704.72|25825.77|25705.77|25823.85|25703.85|9
1636840100000|2021-11-13 21:48:20|25824.1|25704.1|25813.36|25693.36|25824.1|25704.1|25813.36|25693.36|10
1636840110000|2021-11-13 21:48:30|25813.59|25693.59|25812.39|25692.39|25814.4|25694.4|25812.37|25692.37|9
1636840120000|2021-11-13 21:48:40|25812.08|25692.08|25811.61|25691.61|25812.21|25692.21|25811.37|25691.37|9
1636840130000|2021-11-13 21:48:50|25812.42|25692.42|25813.88|25693.88|25813.88|25693.88|25812.34|25692.34|9
1636840140000|2021-11-13 21:49:00|25814.45|25694.45|25822.64|25702.64|25822.64|25702.64|25814.45|25694.45|10
1636840150000|2021-11-13 21:49:10|25822.63|25702.63|25823.3|25703.3|25824.17|25704.17|25822.63|25702.63|10
1636840160000|2021-11-13 21:49:20|25826.62|25706.62|25825.78|25705.78|25826.64|25706.64|25825.42|25705.42|9
1636840170000|2021-11-13 21:49:30|25825.85|25705.85|25826.09|25706.09|25826.09|25706.09|25824.28|25704.28|10
1636840180000|2021-11-13 21:49:40|25826.59|25706.59|25827.35|25707.35|25827.56|25707.56|25826.59|25706.59|9
1636840190000|2021-11-13 21:49:50|25827.46|25707.46|25828.25|25708.25|25829.62|25709.62|25827.46|25707.46|9
1636840200000|2021-11-13 21:50:00|25828.26|25708.26|25828.79|25708.79|25828.97|25708.97|25827.83|25707.83|10
1636840210000|2021-11-13 21:50:10|25828.56|25708.56|25829.49|25709.49|25829.65|25709.65|25828.56|25708.56|9
1636840220000|2021-11-13 21:50:20|25829.3|25709.3|25828.32|25708.32|25829.3|25709.3|25828.32|25708.32|10
1636840230000|2021-11-13 21:50:30|25828.38|25708.38|25828.59|25708.59|25829.04|25709.04|25828.26|25708.26|9
1636840240000|2021-11-13 21:50:40|25828.16|25708.16|25831.27|25711.27|25831.27|25711.27|25828.16|25708.16|10
1636840250000|2021-11-13 21:50:50|25830.83|25710.83|25834.25|25714.25|25834.25|25714.25|25830.83|25710.83|10
1636840260000|2021-11-13 21:51:00|25834.38|25714.38|25837.15|25717.15|25837.7|25717.7|25833.46|25713.46|10
1636840270000|2021-11-13 21:51:10|25838.37|25718.37|25841.21|25721.21|25841.21|25721.21|25837.63|25717.63|10
1636840280000|2021-11-13 21:51:20|25841.66|25721.66|25843.84|25723.84|25844.29|25724.29|25841.66|25721.66|10
1636840290000|2021-11-13 21:51:30|25845.07|25725.07|25845.5|25725.5|25845.5|25725.5|25844.59|25724.59|9
1636840300000|2021-11-13 21:51:40|25844.87|25724.87|25845.99|25725.99|25847.29|25727.29|25844.87|25724.87|10
1636840310000|2021-11-13 21:51:50|25845.93|25725.93|25847.85|25727.85|25847.85|25727.85|25845.93|25725.93|7
1636840320000|2021-11-13 21:52:00|25848.63|25728.63|25849.3|25729.3|25850.72|25730.72|25847.59|25727.59|9
1636840330000|2021-11-13 21:52:10|25849.64|25729.64|25850.27|25730.27|25851.55|25731.55|25849.64|25729.64|9
1636840340000|2021-11-13 21:52:20|25850.46|25730.46|25852.96|25732.96|25854.3|25734.3|25850.46|25730.46|9
1636840350000|2021-11-13 21:52:30|25853.74|25733.74|25853.38|25733.38|25854.6|25734.6|25853.38|25733.38|10
1636840360000|2021-11-13 21:52:40|25852.84|25732.84|25851.83|25731.83|25853.18|25733.18|25851.8|25731.8|10
1636840370000|2021-11-13 21:52:50|25851.7|25731.7|25849.27|25729.27|25852.16|25732.16|25849.27|25729.27|9
1636840380000|2021-11-13 21:53:00|25849.24|25729.24|25848.16|25728.16|25849.24|25729.24|25847.95|25727.95|10
1636840390000|2021-11-13 21:53:10|25848.41|25728.41|25849.31|25729.31|25849.41|25729.41|25848.41|25728.41|10
1636840400000|2021-11-13 21:53:20|25849.64|25729.64|25850.87|25730.87|25850.98|25730.98|25849.58|25729.58|10
1636840410000|2021-11-13 21:53:30|25850.91|25730.91|25852.49|25732.49|25852.49|25732.49|25850.91|25730.91|10
1636840420000|2021-11-13 21:53:40|25852.38|25732.38|25851.77|25731.77|25852.49|25732.49|25851.77|25731.77|7
1636840430000|2021-11-13 21:53:50|25851.55|25731.55|25853.61|25733.61|25853.93|25733.93|25851.17|25731.17|10
1636840440000|2021-11-13 21:54:00|25853.6|25733.6|25853.48|25733.48|25854.63|25734.63|25853.48|25733.48|9
1636840450000|2021-11-13 21:54:10|25854.07|25734.07|25852.03|25732.03|25854.07|25734.07|25852.03|25732.03|9
1636840460000|2021-11-13 21:54:20|25852.13|25732.13|25852.79|25732.79|25854.14|25734.14|25852.13|25732.13|10
1636840470000|2021-11-13 21:54:30|25853.01|25733.01|25851.77|25731.77|25853.54|25733.54|25851.77|25731.77|10
1636840480000|2021-11-13 21:54:40|25852.37|25732.37|25851.65|25731.65|25852.37|25732.37|25850.82|25730.82|9
1636840490000|2021-11-13 21:54:50|25851.72|25731.72|25852.26|25732.26|25852.29|25732.29|25851.36|25731.36|9
1636840500000|2021-11-13 21:55:00|25854.59|25734.59|25855.94|25735.94|25857.03|25737.03|25854.59|25734.59|9
1636840510000|2021-11-13 21:55:10|25855.97|25735.97|25854.36|25734.36|25856.08|25736.08|25854.36|25734.36|10
1636840520000|2021-11-13 21:55:20|25855.72|25735.72|25855.47|25735.47|25855.72|25735.72|25854.92|25734.92|10
1636840530000|2021-11-13 21:55:30|25854.7|25734.7|25856.68|25736.68|25856.68|25736.68|25854.7|25734.7|9
1636840540000|2021-11-13 21:55:40|25857.31|25737.31|25857.37|25737.37|25857.52|25737.52|25856.66|25736.66|9
1636840550000|2021-11-13 21:55:50|25857.44|25737.44|25858.48|25738.48|25858.48|25738.48|25856.97|25736.97|9
1636840560000|2021-11-13 21:56:00|25858.43|25738.43|25859.64|25739.64|25859.64|25739.64|25858.43|25738.43|9
1636840570000|2021-11-13 21:56:10|25860.44|25740.44|25863.08|25743.08|25864.12|25744.12|25860.44|25740.44|10
1636840580000|2021-11-13 21:56:20|25862.95|25742.95|25862.82|25742.82|25865.14|25745.14|25862.82|25742.82|10
1636840590000|2021-11-13 21:56:30|25862.77|25742.77|25870.29|25750.29|25870.29|25750.29|25862.77|25742.77|10
1636840600000|2021-11-13 21:56:40|25870.36|25750.36|25871.79|25751.79|25871.84|25751.84|25870.36|25750.36|10
1636840610000|2021-11-13 21:56:50|25871.99|25751.99|25877.5|25757.5|25878.07|25758.07|25871.99|25751.99|8
1636840620000|2021-11-13 21:57:00|25877.78|25757.78|25877.93|25757.93|25877.93|25757.93|25876.35|25756.35|10
1636840630000|2021-11-13 21:57:10|25877.98|25757.98|25875.57|25755.57|25877.98|25757.98|25875.44|25755.44|10
1636840640000|2021-11-13 21:57:20|25875.52|25755.52|25878.67|25758.67|25878.67|25758.67|25875.3|25755.3|9
1636840650000|2021-11-13 21:57:30|25878.49|25758.49|25877.96|25757.96|25878.77|25758.77|25877.16|25757.16|9
1636840660000|2021-11-13 21:57:40|25877.97|25757.97|25876.93|25756.93|25878.18|25758.18|25876.93|25756.93|9
1636840670000|2021-11-13 21:57:50|25877|25757|25877.38|25757.38|25878.21|25758.21|25876.53|25756.53|9
1636840680000|2021-11-13 21:58:00|25876.35|25756.35|25879.02|25759.02|25879.02|25759.02|25875.65|25755.65|9
1636840690000|2021-11-13 21:58:10|25878.77|25758.77|25878.92|25758.92|25879.16|25759.16|25878.28|25758.28|10
1636840700000|2021-11-13 21:58:20|25879.05|25759.05|25878.52|25758.52|25879.36|25759.36|25878.52|25758.52|9
1636840710000|2021-11-13 21:58:30|25878|25758|25876.38|25756.38|25878|25758|25876.29|25756.29|10
1636840720000|2021-11-13 21:58:40|25877.64|25757.64|25877.74|25757.74|25877.8|25757.8|25876.95|25756.95|6
1636840730000|2021-11-13 21:58:50|25877.16|25757.16|25874.98|25754.98|25877.16|25757.16|25874.98|25754.98|8
1636840740000|2021-11-13 21:59:00|25875.24|25755.24|25877.28|25757.28|25877.58|25757.58|25875.24|25755.24|8
1636840750000|2021-11-13 21:59:10|25877.46|25757.46|25876.84|25756.84|25877.46|25757.46|25876.84|25756.84|9
1636840760000|2021-11-13 21:59:20|25877.9|25757.9|25875.94|25755.94|25879.36|25759.36|25875.94|25755.94|10
1636840770000|2021-11-13 21:59:30|25876.16|25756.16|25876.14|25756.14|25876.71|25756.71|25875.6|25755.6|10
1636840780000|2021-11-13 21:59:40|25875.77|25755.77|25878.86|25758.86|25878.86|25758.86|25875.77|25755.77|10
1636840790000|2021-11-13 21:59:50|25879.07|25759.07|25880.95|25760.95|25880.95|25760.95|25878.11|25758.11|10
1636840800000|2021-11-13 22:00:00|25881.21|25761.21|25887.26|25767.26|25888.6|25768.6|25881.21|25761.21|10
1636840810000|2021-11-13 22:00:10|25887.44|25767.44|25890.96|25770.96|25890.96|25770.96|25887.44|25767.44|10
1636840820000|2021-11-13 22:00:20|25890.53|25770.53|25891.92|25771.92|25894.66|25774.66|25889.48|25769.48|10
1636840830000|2021-11-13 22:00:30|25892.21|25772.21|25889.33|25769.33|25892.21|25772.21|25889.17|25769.17|10
1636840840000|2021-11-13 22:00:40|25888.98|25768.98|25890.91|25770.91|25890.91|25770.91|25888.98|25768.98|9
1636840850000|2021-11-13 22:00:50|25892.35|25772.35|25893.91|25773.91|25893.91|25773.91|25891.84|25771.84|10
1636840860000|2021-11-13 22:01:00|25893.78|25773.78|25893.77|25773.77|25894.86|25774.86|25893.77|25773.77|10
1636840870000|2021-11-13 22:01:10|25892.82|25772.82|25891.87|25771.87|25892.82|25772.82|25891.12|25771.12|9
1636840880000|2021-11-13 22:01:20|25891.95|25771.95|25894.94|25774.94|25894.94|25774.94|25891.95|25771.95|9
1636840890000|2021-11-13 22:01:30|25891.39|25771.39|25889.97|25769.97|25891.72|25771.72|25889.87|25769.87|10
1636840900000|2021-11-13 22:01:40|25889.98|25769.98|25888.53|25768.53|25890.53|25770.53|25888.26|25768.26|10
1636840910000|2021-11-13 22:01:50|25888.35|25768.35|25890.73|25770.73|25890.73|25770.73|25888.34|25768.34|9
1636840920000|2021-11-13 22:02:00|25891.01|25771.01|25890.53|25770.53|25891.01|25771.01|25890.38|25770.38|8
1636840930000|2021-11-13 22:02:10|25890.43|25770.43|25891.64|25771.64|25891.8|25771.8|25890.43|25770.43|10
1636840940000|2021-11-13 22:02:20|25892.07|25772.07|25888.34|25768.34|25892.67|25772.67|25888.34|25768.34|9
1636840950000|2021-11-13 22:02:30|25889.28|25769.28|25887.33|25767.33|25889.28|25769.28|25886.26|25766.26|10
1636840960000|2021-11-13 22:02:40|25887.05|25767.05|25881.13|25761.13|25887.05|25767.05|25881.13|25761.13|10
1636840970000|2021-11-13 22:02:50|25880.88|25760.88|25880.52|25760.52|25881.74|25761.74|25880.5|25760.5|9
1636840980000|2021-11-13 22:03:00|25880.51|25760.51|25879.46|25759.46|25881.36|25761.36|25879.46|25759.46|9
1636840990000|2021-11-13 22:03:10|25880.51|25760.51|25880.09|25760.09|25881.05|25761.05|25878.64|25758.64|10
1636841000000|2021-11-13 22:03:20|25880.34|25760.34|25884.05|25764.05|25884.05|25764.05|25880.34|25760.34|10
1636841010000|2021-11-13 22:03:30|25884.52|25764.52|25884.53|25764.53|25886.14|25766.14|25884.52|25764.52|10
1636841020000|2021-11-13 22:03:40|25884.41|25764.41|25883.74|25763.74|25884.41|25764.41|25883.67|25763.67|9
1636841030000|2021-11-13 22:03:50|25883.69|25763.69|25882.63|25762.63|25884.6|25764.6|25882.49|25762.49|9
1636841040000|2021-11-13 22:04:00|25882.71|25762.71|25883.16|25763.16|25883.51|25763.51|25882.33|25762.33|10
1636841050000|2021-11-13 22:04:10|25883.04|25763.04|25884.03|25764.03|25884.03|25764.03|25882.11|25762.11|9
1636841060000|2021-11-13 22:04:20|25883.59|25763.59|25883.68|25763.68|25884.3|25764.3|25883.35|25763.35|10
1636841070000|2021-11-13 22:04:30|25881.96|25761.96|25877.78|25757.78|25881.96|25761.96|25877.78|25757.78|10
1636841080000|2021-11-13 22:04:40|25878.69|25758.69|25876.74|25756.74|25878.82|25758.82|25876.74|25756.74|9
1636841090000|2021-11-13 22:04:50|25876.04|25756.04|25876.71|25756.71|25876.71|25756.71|25875.58|25755.58|10
1636841100000|2021-11-13 22:05:00|25876.45|25756.45|25875.98|25755.98|25876.45|25756.45|25875.72|25755.72|9
1636841110000|2021-11-13 22:05:10|25876.76|25756.76|25874.93|25754.93|25876.76|25756.76|25874.4|25754.4|10
1636841120000|2021-11-13 22:05:20|25874.63|25754.63|25874.07|25754.07|25874.63|25754.63|25873.75|25753.75|10
1636841130000|2021-11-13 22:05:30|25874.04|25754.04|25875.65|25755.65|25875.65|25755.65|25874.01|25754.01|10
1636841140000|2021-11-13 22:05:40|25875.26|25755.26|25873.3|25753.3|25875.52|25755.52|25872.84|25752.84|9
1636841150000|2021-11-13 22:05:50|25873.32|25753.32|25871.73|25751.73|25873.32|25753.32|25871.1|25751.1|9
1636841160000|2021-11-13 22:06:00|25870.77|25750.77|25870.72|25750.72|25871.11|25751.11|25870.56|25750.56|10
1636841170000|2021-11-13 22:06:10|25870.7|25750.7|25870.4|25750.4|25871.11|25751.11|25870.4|25750.4|9
1636841180000|2021-11-13 22:06:20|25870.65|25750.65|25871.98|25751.98|25871.99|25751.99|25870.65|25750.65|9
1636841190000|2021-11-13 22:06:30|25870.73|25750.73|25871.49|25751.49|25871.49|25751.49|25870.3|25750.3|8
1636841200000|2021-11-13 22:06:40|25871.13|25751.13|25873.32|25753.32|25873.32|25753.32|25871.04|25751.04|10
1636841210000|2021-11-13 22:06:50|25873.29|25753.29|25873.81|25753.81|25874.14|25754.14|25873.29|25753.29|9
1636841220000|2021-11-13 22:07:00|25873.47|25753.47|25873.36|25753.36|25873.49|25753.49|25873.11|25753.11|10
1636841230000|2021-11-13 22:07:10|25873.43|25753.43|25875.24|25755.24|25875.24|25755.24|25872.93|25752.93|9
1636841240000|2021-11-13 22:07:20|25874.89|25754.89|25875.69|25755.69|25875.69|25755.69|25874.83|25754.83|8
1636841250000|2021-11-13 22:07:30|25875.97|25755.97|25877.99|25757.99|25879.01|25759.01|25875.65|25755.65|10
1636841260000|2021-11-13 22:07:40|25878.35|25758.35|25882.53|25762.53|25882.53|25762.53|25878.35|25758.35|10
1636841270000|2021-11-13 22:07:50|25882.6|25762.6|25884.84|25764.84|25884.84|25764.84|25882.6|25762.6|9
1636841280000|2021-11-13 22:08:00|25885.06|25765.06|25882.62|25762.62|25885.34|25765.34|25881.03|25761.03|8
1636841290000|2021-11-13 22:08:10|25882.79|25762.79|25883.07|25763.07|25884.54|25764.54|25882.67|25762.67|10
1636841300000|2021-11-13 22:08:20|25883.08|25763.08|25883.14|25763.14|25883.4|25763.4|25882.87|25762.87|9
1636841310000|2021-11-13 22:08:30|25883.05|25763.05|25882.85|25762.85|25883.05|25763.05|25881.79|25761.79|10
1636841320000|2021-11-13 22:08:40|25881.59|25761.59|25881.97|25761.97|25882.48|25762.48|25881.59|25761.59|10
1636841330000|2021-11-13 22:08:50|25881.47|25761.47|25882.17|25762.17|25882.68|25762.68|25881.47|25761.47|8
1636841340000|2021-11-13 22:09:00|25882.16|25762.16|25883.21|25763.21|25883.21|25763.21|25882.16|25762.16|9
1636841350000|2021-11-13 22:09:10|25882.57|25762.57|25883.66|25763.66|25884.09|25764.09|25882.51|25762.51|10
1636841360000|2021-11-13 22:09:20|25883.56|25763.56|25884.08|25764.08|25884.28|25764.28|25883.46|25763.46|9
1636841370000|2021-11-13 22:09:30|25884.27|25764.27|25889.07|25769.07|25889.07|25769.07|25884.15|25764.15|10
1636841380000|2021-11-13 22:09:40|25888.89|25768.89|25891.83|25771.83|25892.36|25772.36|25887.68|25767.68|10
1636841390000|2021-11-13 22:09:50|25891.98|25771.98|25891.51|25771.51|25891.98|25771.98|25890.64|25770.64|9
1636841400000|2021-11-13 22:10:00|25891.46|25771.46|25891.61|25771.61|25892.73|25772.73|25891.46|25771.46|9
1636841410000|2021-11-13 22:10:10|25891.69|25771.69|25893.46|25773.46|25893.47|25773.47|25891.69|25771.69|10
1636841420000|2021-11-13 22:10:20|25893.54|25773.54|25892.67|25772.67|25893.82|25773.82|25892.27|25772.27|9
1636841430000|2021-11-13 22:10:30|25892.25|25772.25|25892.76|25772.76|25893.86|25773.86|25892.25|25772.25|9
1636841440000|2021-11-13 22:10:40|25892.29|25772.29|25891.17|25771.17|25892.29|25772.29|25891.17|25771.17|9
1636841450000|2021-11-13 22:10:50|25891.37|25771.37|25890.16|25770.16|25891.67|25771.67|25890.16|25770.16|9
1636841460000|2021-11-13 22:11:00|25890.04|25770.04|25890.17|25770.17|25891.28|25771.28|25889.68|25769.68|10
1636841470000|2021-11-13 22:11:10|25890.12|25770.12|25890.42|25770.42|25890.62|25770.62|25890.12|25770.12|8
1636841480000|2021-11-13 22:11:20|25890.45|25770.45|25890.9|25770.9|25891.74|25771.74|25890.45|25770.45|10
1636841490000|2021-11-13 22:11:30|25891.05|25771.05|25890.09|25770.09|25891.33|25771.33|25890.06|25770.06|10
1636841500000|2021-11-13 22:11:40|25890.13|25770.13|25889.69|25769.69|25890.13|25770.13|25889.39|25769.39|8
1636841510000|2021-11-13 22:11:50|25889.46|25769.46|25888.34|25768.34|25889.7|25769.7|25888.11|25768.11|9
1636841520000|2021-11-13 22:12:00|25888.4|25768.4|25888.16|25768.16|25888.43|25768.43|25887.64|25767.64|9
1636841530000|2021-11-13 22:12:10|25888.17|25768.17|25888.42|25768.42|25888.86|25768.86|25888.05|25768.05|9
1636841540000|2021-11-13 22:12:20|25888.35|25768.35|25888|25768|25890.33|25770.33|25887.99|25767.99|9
1636841550000|2021-11-13 22:12:30|25888.16|25768.16|25889.39|25769.39|25889.39|25769.39|25888.16|25768.16|9
1636841560000|2021-11-13 22:12:40|25888.85|25768.85|25890.38|25770.38|25890.38|25770.38|25887.97|25767.97|10
1636841570000|2021-11-13 22:12:50|25890.44|25770.44|25891.43|25771.43|25891.43|25771.43|25889.7|25769.7|10
1636841580000|2021-11-13 22:13:00|25891.65|25771.65|25893.08|25773.08|25893.44|25773.44|25891.65|25771.65|10
1636841590000|2021-11-13 22:13:10|25893.92|25773.92|25894.53|25774.53|25894.75|25774.75|25892.82|25772.82|10
1636841600000|2021-11-13 22:13:20|25894.79|25774.79|25899.42|25779.42|25899.42|25779.42|25894.79|25774.79|10
1636841610000|2021-11-13 22:13:30|25899.46|25779.46|25903.21|25783.21|25903.34|25783.34|25899.46|25779.46|10
1636841620000|2021-11-13 22:13:40|25903.34|25783.34|25903.49|25783.49|25903.65|25783.65|25902.22|25782.22|10
1636841630000|2021-11-13 22:13:50|25903.61|25783.61|25906.48|25786.48|25906.77|25786.77|25903.61|25783.61|10
1636841640000|2021-11-13 22:14:00|25907.62|25787.62|25909.46|25789.46|25909.46|25789.46|25907.53|25787.53|10
1636841650000|2021-11-13 22:14:10|25909.51|25789.51|25909.91|25789.91|25910.05|25790.05|25908.52|25788.52|10
1636841660000|2021-11-13 22:14:20|25910.13|25790.13|25909.69|25789.69|25910.37|25790.37|25909.42|25789.42|10
1636841670000|2021-11-13 22:14:30|25909.64|25789.64|25912.98|25792.98|25912.98|25792.98|25909.44|25789.44|9
1636841680000|2021-11-13 22:14:40|25912.3|25792.3|25917.64|25797.64|25917.64|25797.64|25910.73|25790.73|9
1636841690000|2021-11-13 22:14:50|25917.68|25797.68|25917.53|25797.53|25917.73|25797.73|25916.21|25796.21|10
1636841700000|2021-11-13 22:15:00|25917.81|25797.81|25917.84|25797.84|25918.2|25798.2|25916.36|25796.36|10
1636841710000|2021-11-13 22:15:10|25917.64|25797.64|25918.68|25798.68|25919.93|25799.93|25916.66|25796.66|10
1636841720000|2021-11-13 22:15:20|25918.97|25798.97|25918.46|25798.46|25919.11|25799.11|25917.64|25797.64|10
1636841730000|2021-11-13 22:15:30|25918.24|25798.24|25916.98|25796.98|25918.74|25798.74|25916.98|25796.98|10
1636841740000|2021-11-13 22:15:40|25917.13|25797.13|25916.36|25796.36|25917.75|25797.75|25916.21|25796.21|10
1636841750000|2021-11-13 22:15:50|25916.07|25796.07|25913.54|25793.54|25916.07|25796.07|25913.54|25793.54|8
1636841760000|2021-11-13 22:16:00|25913.39|25793.39|25910.62|25790.62|25913.39|25793.39|25910.62|25790.62|10
1636841770000|2021-11-13 22:16:10|25910.4|25790.4|25911.44|25791.44|25911.74|25791.74|25910.4|25790.4|7
1636841780000|2021-11-13 22:16:20|25911.45|25791.45|25912.87|25792.87|25912.94|25792.94|25911.45|25791.45|9
1636841790000|2021-11-13 22:16:30|25913.06|25793.06|25913.27|25793.27|25913.85|25793.85|25913.05|25793.05|10
1636841800000|2021-11-13 22:16:40|25912.98|25792.98|25915.16|25795.16|25915.37|25795.37|25912.91|25792.91|9
1636841810000|2021-11-13 22:16:50|25916.41|25796.41|25915.93|25795.93|25916.41|25796.41|25914.8|25794.8|9
1636841820000|2021-11-13 22:17:00|25915.61|25795.61|25913.07|25793.07|25915.61|25795.61|25913.07|25793.07|9
1636841830000|2021-11-13 22:17:10|25913.27|25793.27|25916.67|25796.67|25916.67|25796.67|25913.27|25793.27|10
1636841840000|2021-11-13 22:17:20|25916.53|25796.53|25917.22|25797.22|25917.25|25797.25|25916.53|25796.53|8
1636841850000|2021-11-13 22:17:30|25917.81|25797.81|25918.59|25798.59|25918.59|25798.59|25917.53|25797.53|9
1636841860000|2021-11-13 22:17:40|25916.79|25796.79|25914.91|25794.91|25916.79|25796.79|25914.84|25794.84|8
1636841870000|2021-11-13 22:17:50|25914.77|25794.77|25913.56|25793.56|25914.77|25794.77|25913.07|25793.07|10
1636841880000|2021-11-13 22:18:00|25913.3|25793.3|25910.63|25790.63|25914.09|25794.09|25910.63|25790.63|10
1636841890000|2021-11-13 22:18:10|25910.03|25790.03|25906.4|25786.4|25910.03|25790.03|25905.51|25785.51|10
1636841900000|2021-11-13 22:18:20|25906.5|25786.5|25896.91|25776.91|25906.5|25786.5|25896.91|25776.91|9
1636841910000|2021-11-13 22:18:30|25896.13|25776.13|25891.6|25771.6|25896.13|25776.13|25891.6|25771.6|8
1636841920000|2021-11-13 22:18:40|25891.22|25771.22|25889.76|25769.76|25891.56|25771.56|25889.76|25769.76|9
1636841930000|2021-11-13 22:18:50|25889.7|25769.7|25887.68|25767.68|25889.8|25769.8|25887.68|25767.68|10
1636841940000|2021-11-13 22:19:00|25887.89|25767.89|25885.95|25765.95|25887.89|25767.89|25885.61|25765.61|10
1636841950000|2021-11-13 22:19:10|25885.71|25765.71|25880.95|25760.95|25885.71|25765.71|25880.95|25760.95|10
1636841960000|2021-11-13 22:19:20|25880.84|25760.84|25879.62|25759.62|25880.84|25760.84|25879.51|25759.51|10
1636841970000|2021-11-13 22:19:30|25879.98|25759.98|25879.53|25759.53|25880.28|25760.28|25879.24|25759.24|10
1636841980000|2021-11-13 22:19:40|25879.37|25759.37|25879.54|25759.54|25880.53|25760.53|25879.24|25759.24|9
1636841990000|2021-11-13 22:19:50|25879.27|25759.27|25875.03|25755.03|25879.27|25759.27|25875.03|25755.03|10
1636842000000|2021-11-13 22:20:00|25875.19|25755.19|25874.31|25754.31|25876.18|25756.18|25872.87|25752.87|10
1636842010000|2021-11-13 22:20:10|25871.5|25751.5|25873.46|25753.46|25873.54|25753.54|25871.5|25751.5|9
1636842020000|2021-11-13 22:20:20|25873.3|25753.3|25874.52|25754.52|25875.03|25755.03|25873.3|25753.3|9
1636842030000|2021-11-13 22:20:30|25871.68|25751.68|25872.87|25752.87|25873.1|25753.1|25871.68|25751.68|10
1636842040000|2021-11-13 22:20:40|25872.85|25752.85|25872.64|25752.64|25873.12|25753.12|25872.62|25752.62|9
1636842050000|2021-11-13 22:20:50|25872.62|25752.62|25872.57|25752.57|25872.96|25752.96|25872.48|25752.48|10
1636842060000|2021-11-13 22:21:00|25872.51|25752.51|25872.61|25752.61|25872.93|25752.93|25872.51|25752.51|7
1636842070000|2021-11-13 22:21:10|25872.66|25752.66|25872.23|25752.23|25873.08|25753.08|25871.98|25751.98|9
1636842080000|2021-11-13 22:21:20|25871.93|25751.93|25870.86|25750.86|25871.98|25751.98|25870.86|25750.86|7
1636842090000|2021-11-13 22:21:30|25870.87|25750.87|25865.39|25745.39|25871.24|25751.24|25865.39|25745.39|10
1636842100000|2021-11-13 22:21:40|25864.9|25744.9|25860.08|25740.08|25864.9|25744.9|25860.08|25740.08|10
1636842110000|2021-11-13 22:21:50|25859.8|25739.8|25858.39|25738.39|25859.86|25739.86|25858.29|25738.29|10
1636842120000|2021-11-13 22:22:00|25858.19|25738.19|25858.01|25738.01|25858.19|25738.19|25857.41|25737.41|9
1636842130000|2021-11-13 22:22:10|25857.98|25737.98|25854.67|25734.67|25858.06|25738.06|25854.67|25734.67|10
1636842140000|2021-11-13 22:22:20|25855.49|25735.49|25854.62|25734.62|25856.53|25736.53|25854.54|25734.54|10
1636842150000|2021-11-13 22:22:30|25854.61|25734.61|25854.94|25734.94|25854.97|25734.97|25854.55|25734.55|9
1636842160000|2021-11-13 22:22:40|25855.01|25735.01|25852.93|25732.93|25855.01|25735.01|25852.54|25732.54|9
1636842170000|2021-11-13 22:22:50|25852.67|25732.67|25853.32|25733.32|25853.32|25733.32|25850.68|25730.68|10
1636842180000|2021-11-13 22:23:00|25853.37|25733.37|25848.06|25728.06|25853.37|25733.37|25848.06|25728.06|10
1636842190000|2021-11-13 22:23:10|25847.88|25727.88|25847.68|25727.68|25847.88|25727.88|25846.96|25726.96|8
1636842200000|2021-11-13 22:23:20|25847.4|25727.4|25845.26|25725.26|25847.4|25727.4|25845.26|25725.26|10
1636842210000|2021-11-13 22:23:30|25845.48|25725.48|25842.58|25722.58|25845.48|25725.48|25842.58|25722.58|10
1636842220000|2021-11-13 22:23:40|25843.03|25723.03|25844.55|25724.55|25844.55|25724.55|25842.44|25722.44|9
1636842230000|2021-11-13 22:23:50|25845.61|25725.61|25852.5|25732.5|25852.5|25732.5|25845.49|25725.49|10
1636842240000|2021-11-13 22:24:00|25853.15|25733.15|25856.25|25736.25|25856.97|25736.97|25851.57|25731.57|9
1636842250000|2021-11-13 22:24:10|25855.6|25735.6|25860.09|25740.09|25860.09|25740.09|25855.6|25735.6|10
1636842260000|2021-11-13 22:24:20|25859.64|25739.64|25860.25|25740.25|25861.43|25741.43|25859.64|25739.64|10
1636842270000|2021-11-13 22:24:30|25861.45|25741.45|25862.41|25742.41|25862.41|25742.41|25860.87|25740.87|10
1636842280000|2021-11-13 22:24:40|25862.15|25742.15|25862.18|25742.18|25862.55|25742.55|25861.62|25741.62|10
1636842290000|2021-11-13 22:24:50|25862.65|25742.65|25866.53|25746.53|25866.83|25746.83|25862.65|25742.65|10
1636842300000|2021-11-13 22:25:00|25867.55|25747.55|25869.72|25749.72|25869.72|25749.72|25867.55|25747.55|10
1636842310000|2021-11-13 22:25:10|25869.34|25749.34|25869.23|25749.23|25869.87|25749.87|25868.64|25748.64|9
1636842320000|2021-11-13 22:25:20|25869.46|25749.46|25871.42|25751.42|25871.42|25751.42|25869.45|25749.45|10
1636842330000|2021-11-13 22:25:30|25871.97|25751.97|25871.8|25751.8|25872.64|25752.64|25871.8|25751.8|10
1636842340000|2021-11-13 22:25:40|25872.6|25752.6|25872.74|25752.74|25873.19|25753.19|25872.46|25752.46|10
1636842350000|2021-11-13 22:25:50|25873.21|25753.21|25873.65|25753.65|25874.05|25754.05|25873.21|25753.21|10
1636842360000|2021-11-13 22:26:00|25874.07|25754.07|25875.26|25755.26|25875.72|25755.72|25874.07|25754.07|10
1636842370000|2021-11-13 22:26:10|25875.11|25755.11|25875.67|25755.67|25876.17|25756.17|25874.74|25754.74|8
1636842380000|2021-11-13 22:26:20|25875.45|25755.45|25873.84|25753.84|25875.45|25755.45|25873.61|25753.61|9
1636842390000|2021-11-13 22:26:30|25873.56|25753.56|25873.88|25753.88|25874.06|25754.06|25873.56|25753.56|8
1636842400000|2021-11-13 22:26:40|25874.82|25754.82|25873.22|25753.22|25874.82|25754.82|25873.13|25753.13|9
1636842410000|2021-11-13 22:26:50|25873.64|25753.64|25879.41|25759.41|25879.6|25759.6|25873.64|25753.64|9
1636842420000|2021-11-13 22:27:00|25879.43|25759.43|25881.84|25761.84|25881.84|25761.84|25879.31|25759.31|9
1636842430000|2021-11-13 22:27:10|25883.3|25763.3|25884.33|25764.33|25884.33|25764.33|25883.22|25763.22|9
1636842440000|2021-11-13 22:27:20|25886.93|25766.93|25889.33|25769.33|25889.81|25769.81|25886.36|25766.36|9
1636842450000|2021-11-13 22:27:30|25888.63|25768.63|25889.12|25769.12|25889.36|25769.36|25888.58|25768.58|9
1636842460000|2021-11-13 22:27:40|25889.49|25769.49|25888.73|25768.73|25889.64|25769.64|25888.71|25768.71|9
1636842470000|2021-11-13 22:27:50|25888.55|25768.55|25889.08|25769.08|25889.47|25769.47|25888.55|25768.55|9
1636842480000|2021-11-13 22:28:00|25889.22|25769.22|25889.38|25769.38|25889.38|25769.38|25888.67|25768.67|9
1636842490000|2021-11-13 22:28:10|25889.35|25769.35|25890.94|25770.94|25890.94|25770.94|25887.62|25767.62|9
1636842500000|2021-11-13 22:28:20|25891.05|25771.05|25894.27|25774.27|25894.29|25774.29|25890.98|25770.98|10
1636842510000|2021-11-13 22:28:30|25894.23|25774.23|25894.85|25774.85|25895.13|25775.13|25893.91|25773.91|10
1636842520000|2021-11-13 22:28:40|25894.66|25774.66|25895.54|25775.54|25895.75|25775.75|25894.66|25774.66|10
1636842530000|2021-11-13 22:28:50|25895.42|25775.42|25894.6|25774.6|25895.59|25775.59|25894.41|25774.41|10
1636842540000|2021-11-13 22:29:00|25894.67|25774.67|25895.53|25775.53|25895.55|25775.55|25894.19|25774.19|8
1636842550000|2021-11-13 22:29:10|25895.28|25775.28|25895.46|25775.46|25895.7|25775.7|25895.18|25775.18|7
1636842560000|2021-11-13 22:29:20|25895.53|25775.53|25900.85|25780.85|25900.85|25780.85|25895.53|25775.53|10
1636842570000|2021-11-13 22:29:30|25900.88|25780.88|25902.89|25782.89|25902.89|25782.89|25900.75|25780.75|9
1636842580000|2021-11-13 22:29:40|25902.95|25782.95|25904.16|25784.16|25904.16|25784.16|25902.95|25782.95|9
1636842590000|2021-11-13 22:29:50|25902.98|25782.98|25905.04|25785.04|25905.04|25785.04|25902.98|25782.98|10
1636842600000|2021-11-13 22:30:00|25904.95|25784.95|25906.47|25786.47|25906.47|25786.47|25904.08|25784.08|9
1636842610000|2021-11-13 22:30:10|25906.44|25786.44|25904.72|25784.72|25906.44|25786.44|25904.72|25784.72|10
1636842620000|2021-11-13 22:30:20|25905.65|25785.65|25905.27|25785.27|25905.74|25785.74|25905.16|25785.16|9
1636842630000|2021-11-13 22:30:30|25905.23|25785.23|25903.57|25783.57|25905.54|25785.54|25903.5|25783.5|10
1636842640000|2021-11-13 22:30:40|25904.65|25784.65|25904.38|25784.38|25905.68|25785.68|25904.35|25784.35|10
1636842650000|2021-11-13 22:30:50|25904.09|25784.09|25905.32|25785.32|25905.68|25785.68|25904.09|25784.09|9
1636842660000|2021-11-13 22:31:00|25905.94|25785.94|25906.04|25786.04|25906.05|25786.05|25905.59|25785.59|9
1636842670000|2021-11-13 22:31:10|25904.68|25784.68|25903.88|25783.88|25904.82|25784.82|25903.85|25783.85|9
1636842680000|2021-11-13 22:31:20|25903.66|25783.66|25905.26|25785.26|25906.52|25786.52|25903.24|25783.24|10
1636842690000|2021-11-13 22:31:30|25905.44|25785.44|25907.34|25787.34|25907.35|25787.35|25905.41|25785.41|9
1636842700000|2021-11-13 22:31:40|25908.24|25788.24|25907.77|25787.77|25908.24|25788.24|25907.72|25787.72|8
1636842710000|2021-11-13 22:31:50|25907.76|25787.76|25908.41|25788.41|25908.41|25788.41|25907.72|25787.72|9
1636842720000|2021-11-13 22:32:00|25908.14|25788.14|25906.89|25786.89|25908.64|25788.64|25906.88|25786.88|10
1636842730000|2021-11-13 22:32:10|25906.74|25786.74|25907.21|25787.21|25907.23|25787.23|25906.65|25786.65|10
1636842740000|2021-11-13 22:32:20|25907.43|25787.43|25907.93|25787.93|25908.67|25788.67|25907.43|25787.43|8
1636842750000|2021-11-13 22:32:30|25907.5|25787.5|25909.47|25789.47|25909.47|25789.47|25907.5|25787.5|10
1636842760000|2021-11-13 22:32:40|25909.1|25789.1|25909.19|25789.19|25909.45|25789.45|25908.01|25788.01|10
1636842770000|2021-11-13 22:32:50|25909.3|25789.3|25907.89|25787.89|25909.32|25789.32|25907.89|25787.89|7
1636842780000|2021-11-13 22:33:00|25908.11|25788.11|25908.98|25788.98|25908.98|25788.98|25907.86|25787.86|10
1636842790000|2021-11-13 22:33:10|25909.04|25789.04|25909.01|25789.01|25909.81|25789.81|25907.84|25787.84|10
1636842800000|2021-11-13 22:33:20|25908.95|25788.95|25909.81|25789.81|25909.81|25789.81|25908.23|25788.23|9
1636842810000|2021-11-13 22:33:30|25908.46|25788.46|25908.67|25788.67|25908.79|25788.79|25908.38|25788.38|9
1636842820000|2021-11-13 22:33:40|25908.42|25788.42|25909.37|25789.37|25909.76|25789.76|25908.38|25788.38|10
1636842830000|2021-11-13 22:33:50|25909.08|25789.08|25907.61|25787.61|25909.08|25789.08|25906.29|25786.29|10
1636842840000|2021-11-13 22:34:00|25907.5|25787.5|25907.59|25787.59|25907.59|25787.59|25906.85|25786.85|9
1636842850000|2021-11-13 22:34:10|25907.12|25787.12|25907.47|25787.47|25907.58|25787.58|25907.12|25787.12|8
1636842860000|2021-11-13 22:34:20|25907.86|25787.86|25906.51|25786.51|25907.86|25787.86|25906.18|25786.18|10
1636842870000|2021-11-13 22:34:30|25906.5|25786.5|25907.99|25787.99|25907.99|25787.99|25906.5|25786.5|7
1636842880000|2021-11-13 22:34:40|25907.83|25787.83|25905.87|25785.87|25908.23|25788.23|25905.82|25785.82|8
1636842890000|2021-11-13 22:34:50|25906.05|25786.05|25907.51|25787.51|25907.8|25787.8|25905.88|25785.88|9
1636842900000|2021-11-13 22:35:00|25907.71|25787.71|25908.41|25788.41|25908.41|25788.41|25907.54|25787.54|6
1636842910000|2021-11-13 22:35:10|25908.52|25788.52|25909.25|25789.25|25909.87|25789.87|25908.52|25788.52|9
1636842920000|2021-11-13 22:35:20|25909.01|25789.01|25908.39|25788.39|25909.83|25789.83|25907.44|25787.44|7
1636842930000|2021-11-13 22:35:30|25908.57|25788.57|25907.93|25787.93|25908.57|25788.57|25907.42|25787.42|8
1636842940000|2021-11-13 22:35:40|25907.32|25787.32|25907.31|25787.31|25907.94|25787.94|25907.28|25787.28|8
1636842950000|2021-11-13 22:35:50|25907.21|25787.21|25909.74|25789.74|25909.74|25789.74|25907.16|25787.16|9
1636842960000|2021-11-13 22:36:00|25909.39|25789.39|25908.27|25788.27|25909.45|25789.45|25907.77|25787.77|10
1636842970000|2021-11-13 22:36:10|25908.39|25788.39|25910.43|25790.43|25910.44|25790.44|25907.14|25787.14|10
1636842980000|2021-11-13 22:36:20|25910.38|25790.38|25910.74|25790.74|25911.36|25791.36|25910.38|25790.38|7
1636842990000|2021-11-13 22:36:30|25910.36|25790.36|25908.47|25788.47|25910.36|25790.36|25908.35|25788.35|9
1636843000000|2021-11-13 22:36:40|25908.59|25788.59|25910.34|25790.34|25910.34|25790.34|25908.47|25788.47|9
1636843010000|2021-11-13 22:36:50|25909.86|25789.86|25908.19|25788.19|25910.05|25790.05|25908.19|25788.19|9
1636843020000|2021-11-13 22:37:00|25908.7|25788.7|25908.64|25788.64|25909.14|25789.14|25908.31|25788.31|10
1636843030000|2021-11-13 22:37:10|25908.54|25788.54|25910.12|25790.12|25910.12|25790.12|25908.19|25788.19|9
1636843040000|2021-11-13 22:37:20|25908.04|25788.04|25908.02|25788.02|25908.36|25788.36|25907.55|25787.55|9
1636843050000|2021-11-13 22:37:30|25908.05|25788.05|25908.82|25788.82|25908.82|25788.82|25908.05|25788.05|7
1636843060000|2021-11-13 22:37:40|25910.88|25790.88|25908.82|25788.82|25910.88|25790.88|25908.79|25788.79|7
1636843070000|2021-11-13 22:37:50|25910.69|25790.69|25911.92|25791.92|25911.92|25791.92|25909.11|25789.11|7
1636843080000|2021-11-13 22:38:00|25911.93|25791.93|25911.3|25791.3|25912.14|25792.14|25911.18|25791.18|9
1636843090000|2021-11-13 22:38:10|25909.2|25789.2|25907.2|25787.2|25909.2|25789.2|25907.2|25787.2|7
1636843100000|2021-11-13 22:38:20|25907.7|25787.7|25909.11|25789.11|25909.11|25789.11|25907.48|25787.48|7
1636843110000|2021-11-13 22:38:30|25909.26|25789.26|25909.46|25789.46|25909.46|25789.46|25908.9|25788.9|8
1636843120000|2021-11-13 22:38:40|25909.6|25789.6|25908.47|25788.47|25909.84|25789.84|25908.02|25788.02|9
1636843130000|2021-11-13 22:38:50|25908.49|25788.49|25908.96|25788.96|25909.53|25789.53|25908.31|25788.31|10
1636843140000|2021-11-13 22:39:00|25908.97|25788.97|25910.79|25790.79|25910.91|25790.91|25908.87|25788.87|8
1636843150000|2021-11-13 22:39:10|25910.46|25790.46|25909.69|25789.69|25910.46|25790.46|25909.62|25789.62|9
1636843160000|2021-11-13 22:39:20|25910.01|25790.01|25909.57|25789.57|25910.01|25790.01|25908.87|25788.87|7
1636843170000|2021-11-13 22:39:30|25909.55|25789.55|25909.81|25789.81|25909.81|25789.81|25909.39|25789.39|8
1636843180000|2021-11-13 22:39:40|25909.61|25789.61|25909|25789|25909.61|25789.61|25908.05|25788.05|10
1636843190000|2021-11-13 22:39:50|25909.35|25789.35|25910.32|25790.32|25910.32|25790.32|25909.27|25789.27|10
1636843200000|2021-11-13 22:40:00|25910.08|25790.08|25908.98|25788.98|25910.32|25790.32|25908.73|25788.73|9
1636843210000|2021-11-13 22:40:10|25909.02|25789.02|25910.67|25790.67|25910.67|25790.67|25909.02|25789.02|10
1636843220000|2021-11-13 22:40:20|25910.81|25790.81|25909.39|25789.39|25910.81|25790.81|25909.38|25789.38|8
1636843230000|2021-11-13 22:40:30|25909.4|25789.4|25910.86|25790.86|25910.86|25790.86|25909.17|25789.17|7
1636843240000|2021-11-13 22:40:40|25910.92|25790.92|25910.72|25790.72|25910.92|25790.92|25909.5|25789.5|9
1636843250000|2021-11-13 22:40:50|25910.93|25790.93|25911.19|25791.19|25911.29|25791.29|25910.72|25790.72|6
1636843260000|2021-11-13 22:41:00|25910.96|25790.96|25910.32|25790.32|25910.96|25790.96|25910.1|25790.1|9
1636843270000|2021-11-13 22:41:10|25910.56|25790.56|25910.24|25790.24|25910.56|25790.56|25909.9|25789.9|10
1636843280000|2021-11-13 22:41:20|25910.39|25790.39|25910.83|25790.83|25910.86|25790.86|25910.39|25790.39|8
1636843290000|2021-11-13 22:41:30|25910.58|25790.58|25911.34|25791.34|25911.34|25791.34|25910.58|25790.58|8
1636843300000|2021-11-13 22:41:40|25911.55|25791.55|25911.99|25791.99|25911.99|25791.99|25911.55|25791.55|7
1636843310000|2021-11-13 22:41:50|25912.35|25792.35|25912.73|25792.73|25913.55|25793.55|25912.35|25792.35|9
1636843320000|2021-11-13 22:42:00|25912.94|25792.94|25912.21|25792.21|25913.54|25793.54|25912.21|25792.21|10
1636843330000|2021-11-13 22:42:10|25912.25|25792.25|25911.8|25791.8|25912.49|25792.49|25911.5|25791.5|10
1636843340000|2021-11-13 22:42:20|25911.64|25791.64|25912.6|25792.6|25912.65|25792.65|25911.64|25791.64|9
1636843350000|2021-11-13 22:42:30|25912.85|25792.85|25911.47|25791.47|25913.48|25793.48|25911.47|25791.47|9
1636843360000|2021-11-13 22:42:40|25911.5|25791.5|25913|25793|25913|25793|25911.11|25791.11|10
1636843370000|2021-11-13 22:42:50|25914.4|25794.4|25912.87|25792.87|25914.4|25794.4|25912.66|25792.66|10
1636843380000|2021-11-13 22:43:00|25912.88|25792.88|25915.32|25795.32|25915.32|25795.32|25912.88|25792.88|10
1636843390000|2021-11-13 22:43:10|25914.33|25794.33|25913.99|25793.99|25915.45|25795.45|25913.04|25793.04|9
1636843400000|2021-11-13 22:43:20|25913.45|25793.45|25912.89|25792.89|25913.51|25793.51|25912.69|25792.69|9
1636843410000|2021-11-13 22:43:30|25912.54|25792.54|25911.92|25791.92|25913.44|25793.44|25911.92|25791.92|9
1636843420000|2021-11-13 22:43:40|25912.18|25792.18|25912.17|25792.17|25912.81|25792.81|25912.17|25792.17|8
1636843430000|2021-11-13 22:43:50|25912.14|25792.14|25914.33|25794.33|25914.33|25794.33|25912.14|25792.14|9
1636843440000|2021-11-13 22:44:00|25915.14|25795.14|25914.59|25794.59|25915.14|25795.14|25913.49|25793.49|9
1636843450000|2021-11-13 22:44:10|25915.62|25795.62|25915.82|25795.82|25916.3|25796.3|25915.62|25795.62|7
1636843460000|2021-11-13 22:44:20|25914.99|25794.99|25920.37|25800.37|25920.37|25800.37|25914.76|25794.76|10
1636843470000|2021-11-13 22:44:30|25920.49|25800.49|25920.37|25800.37|25920.49|25800.49|25918.81|25798.81|10
1636843480000|2021-11-13 22:44:40|25920.28|25800.28|25920.42|25800.42|25921.69|25801.69|25920.28|25800.28|10
1636843490000|2021-11-13 22:44:50|25920.48|25800.48|25921.15|25801.15|25921.15|25801.15|25919.9|25799.9|8
1636843500000|2021-11-13 22:45:00|25921.24|25801.24|25920.96|25800.96|25921.47|25801.47|25920.54|25800.54|10
1636843510000|2021-11-13 22:45:10|25920.87|25800.87|25923.2|25803.2|25923.2|25803.2|25920.87|25800.87|9
1636843520000|2021-11-13 22:45:20|25923.48|25803.48|25924.1|25804.1|25924.37|25804.37|25922.82|25802.82|9
1636843530000|2021-11-13 22:45:30|25924.37|25804.37|25921.33|25801.33|25924.37|25804.37|25921.33|25801.33|8
1636843540000|2021-11-13 22:45:40|25921.7|25801.7|25920.61|25800.61|25921.7|25801.7|25920.23|25800.23|8
1636843550000|2021-11-13 22:45:50|25919.94|25799.94|25919.59|25799.59|25920.49|25800.49|25919.59|25799.59|9
1636843560000|2021-11-13 22:46:00|25919.55|25799.55|25919.39|25799.39|25920.2|25800.2|25919.39|25799.39|10
1636843570000|2021-11-13 22:46:10|25919.7|25799.7|25917.07|25797.07|25919.72|25799.72|25916.89|25796.89|10
1636843580000|2021-11-13 22:46:20|25916.7|25796.7|25916.83|25796.83|25918.36|25798.36|25916.61|25796.61|10
1636843590000|2021-11-13 22:46:30|25916.92|25796.92|25916.74|25796.74|25917.16|25797.16|25916.32|25796.32|8
1636843600000|2021-11-13 22:46:40|25916.67|25796.67|25918.07|25798.07|25918.55|25798.55|25916.67|25796.67|7
1636843610000|2021-11-13 22:46:50|25917.66|25797.66|25917.35|25797.35|25917.69|25797.69|25916.81|25796.81|7
1636843620000|2021-11-13 22:47:00|25917.32|25797.32|25916.82|25796.82|25917.32|25797.32|25916.6|25796.6|9
1636843630000|2021-11-13 22:47:10|25917.14|25797.14|25918.7|25798.7|25918.77|25798.77|25917.06|25797.06|10
1636843640000|2021-11-13 22:47:20|25919.43|25799.43|25920.96|25800.96|25920.96|25800.96|25919.43|25799.43|8
1636843650000|2021-11-13 22:47:30|25920.94|25800.94|25921.97|25801.97|25924.17|25804.17|25920.4|25800.4|10
1636843660000|2021-11-13 22:47:40|25921.81|25801.81|25922.9|25802.9|25923.03|25803.03|25921.81|25801.81|9
1636843670000|2021-11-13 22:47:50|25923.02|25803.02|25923.32|25803.32|25923.91|25803.91|25922.6|25802.6|8
1636843680000|2021-11-13 22:48:00|25923.57|25803.57|25924.53|25804.53|25924.63|25804.63|25923.31|25803.31|9
1636843690000|2021-11-13 22:48:10|25924.59|25804.59|25925.69|25805.69|25926.94|25806.94|25924.59|25804.59|9
1636843700000|2021-11-13 22:48:20|25925.54|25805.54|25925.7|25805.7|25926.64|25806.64|25925.27|25805.27|9
1636843710000|2021-11-13 22:48:30|25925.79|25805.79|25926.62|25806.62|25926.62|25806.62|25925.79|25805.79|8
1636843720000|2021-11-13 22:48:40|25926.63|25806.63|25927.27|25807.27|25927.56|25807.56|25926.63|25806.63|5
1636843730000|2021-11-13 22:48:50|25926.96|25806.96|25928.88|25808.88|25928.88|25808.88|25926.96|25806.96|9
1636843740000|2021-11-13 22:49:00|25929.65|25809.65|25925.25|25805.25|25932.49|25812.49|25925.25|25805.25|10
1636843750000|2021-11-13 22:49:10|25924.09|25804.09|25914.44|25794.44|25924.09|25804.09|25914.44|25794.44|10
1636843760000|2021-11-13 22:49:20|25913.58|25793.58|25911.41|25791.41|25913.58|25793.58|25910.3|25790.3|10
1636843770000|2021-11-13 22:49:30|25910.7|25790.7|25907.13|25787.13|25910.7|25790.7|25907.13|25787.13|9
1636843780000|2021-11-13 22:49:40|25907.41|25787.41|25905.61|25785.61|25907.41|25787.41|25905.61|25785.61|8
1636843790000|2021-11-13 22:49:50|25905.82|25785.82|25906.36|25786.36|25906.57|25786.57|25905.68|25785.68|7
1636843800000|2021-11-13 22:50:00|25906.22|25786.22|25905.04|25785.04|25906.22|25786.22|25905.04|25785.04|7
1636843810000|2021-11-13 22:50:10|25905.08|25785.08|25904.83|25784.83|25905.08|25785.08|25904.79|25784.79|9
1636843820000|2021-11-13 22:50:20|25904.69|25784.69|25904.13|25784.13|25904.9|25784.9|25903.89|25783.89|8
1636843830000|2021-11-13 22:50:30|25904.03|25784.03|25904.62|25784.62|25904.62|25784.62|25904.03|25784.03|7
1636843840000|2021-11-13 22:50:40|25904.32|25784.32|25903.48|25783.48|25904.73|25784.73|25903.48|25783.48|7
1636843850000|2021-11-13 22:50:50|25905.17|25785.17|25904.35|25784.35|25905.49|25785.49|25904.09|25784.09|9
1636843860000|2021-11-13 22:51:00|25904.68|25784.68|25902.93|25782.93|25904.68|25784.68|25902.93|25782.93|10
1636843870000|2021-11-13 22:51:10|25902.5|25782.5|25902.3|25782.3|25903.25|25783.25|25902.04|25782.04|10
1636843880000|2021-11-13 22:51:20|25902.45|25782.45|25901.95|25781.95|25903.46|25783.46|25901.95|25781.95|8
1636843890000|2021-11-13 22:51:30|25902.19|25782.19|25902.18|25782.18|25902.54|25782.54|25901.83|25781.83|9
1636843900000|2021-11-13 22:51:40|25901.77|25781.77|25901.5|25781.5|25901.88|25781.88|25901.5|25781.5|4
1636843910000|2021-11-13 22:51:50|25901.71|25781.71|25903.04|25783.04|25903.23|25783.23|25901.59|25781.59|9
1636843920000|2021-11-13 22:52:00|25902.5|25782.5|25901.22|25781.22|25903.21|25783.21|25901.11|25781.11|8
1636843930000|2021-11-13 22:52:10|25901.62|25781.62|25902.46|25782.46|25903.32|25783.32|25901.62|25781.62|9
1636843940000|2021-11-13 22:52:20|25902.51|25782.51|25903.63|25783.63|25904.09|25784.09|25902.32|25782.32|10
1636843950000|2021-11-13 22:52:30|25903.29|25783.29|25906.16|25786.16|25906.16|25786.16|25903.29|25783.29|9
1636843960000|2021-11-13 22:52:40|25906.17|25786.17|25903.47|25783.47|25906.59|25786.59|25903.47|25783.47|9
1636843970000|2021-11-13 22:52:50|25902.91|25782.91|25900.59|25780.59|25903.25|25783.25|25900.59|25780.59|10
1636843980000|2021-11-13 22:53:00|25900.36|25780.36|25898.47|25778.47|25900.36|25780.36|25897.58|25777.58|10
1636843990000|2021-11-13 22:53:10|25897.23|25777.23|25896.64|25776.64|25897.23|25777.23|25896.24|25776.24|8
1636844000000|2021-11-13 22:53:20|25896.58|25776.58|25888.2|25768.2|25896.58|25776.58|25888.2|25768.2|10
1636844010000|2021-11-13 22:53:30|25886.44|25766.44|25876.4|25756.4|25886.44|25766.44|25876.4|25756.4|10
1636844020000|2021-11-13 22:53:40|25875.05|25755.05|25869.21|25749.21|25875.05|25755.05|25869.21|25749.21|10
1636844030000|2021-11-13 22:53:50|25869.14|25749.14|25870.06|25750.06|25870.06|25750.06|25868.99|25748.99|10
1636844040000|2021-11-13 22:54:00|25871.55|25751.55|25871.77|25751.77|25872.73|25752.73|25870.36|25750.36|10
1636844050000|2021-11-13 22:54:10|25871.48|25751.48|25866.32|25746.32|25871.48|25751.48|25865.98|25745.98|10
1636844060000|2021-11-13 22:54:20|25867.23|25747.23|25869.41|25749.41|25869.41|25749.41|25866.84|25746.84|9
1636844070000|2021-11-13 22:54:30|25869.53|25749.53|25871.04|25751.04|25871.04|25751.04|25869.23|25749.23|9
1636844080000|2021-11-13 22:54:40|25871.02|25751.02|25872.71|25752.71|25872.71|25752.71|25871.02|25751.02|10
1636844090000|2021-11-13 22:54:50|25872.8|25752.8|25873.69|25753.69|25873.77|25753.77|25872.48|25752.48|10
1636844100000|2021-11-13 22:55:00|25873.17|25753.17|25871.58|25751.58|25874.38|25754.38|25871.53|25751.53|10
1636844110000|2021-11-13 22:55:10|25871.29|25751.29|25872.85|25752.85|25872.85|25752.85|25871.15|25751.15|10
1636844120000|2021-11-13 22:55:20|25872.64|25752.64|25873.71|25753.71|25873.79|25753.79|25872.64|25752.64|10
1636844130000|2021-11-13 22:55:30|25874.12|25754.12|25874.99|25754.99|25875.23|25755.23|25873.96|25753.96|9
1636844140000|2021-11-13 22:55:40|25875.14|25755.14|25874.5|25754.5|25875.44|25755.44|25874.5|25754.5|9
1636844150000|2021-11-13 22:55:50|25874.74|25754.74|25874.2|25754.2|25874.74|25754.74|25872.44|25752.44|8
1636844160000|2021-11-13 22:56:00|25874.27|25754.27|25876.58|25756.58|25876.58|25756.58|25873.75|25753.75|10
1636844170000|2021-11-13 22:56:10|25876.7|25756.7|25877.8|25757.8|25877.8|25757.8|25876.41|25756.41|10
1636844180000|2021-11-13 22:56:20|25876.46|25756.46|25876.79|25756.79|25877.34|25757.34|25876.44|25756.44|10
1636844190000|2021-11-13 22:56:30|25876.88|25756.88|25877.49|25757.49|25878.78|25758.78|25876.88|25756.88|10
1636844200000|2021-11-13 22:56:40|25877.74|25757.74|25875.31|25755.31|25878.04|25758.04|25875.24|25755.24|9
1636844210000|2021-11-13 22:56:50|25875.35|25755.35|25876.98|25756.98|25876.98|25756.98|25875.21|25755.21|10
1636844220000|2021-11-13 22:57:00|25877.55|25757.55|25879.52|25759.52|25879.61|25759.61|25877.41|25757.41|10
1636844230000|2021-11-13 22:57:10|25878.34|25758.34|25880.95|25760.95|25880.95|25760.95|25876.05|25756.05|9
1636844240000|2021-11-13 22:57:20|25880.68|25760.68|25880.63|25760.63|25881.14|25761.14|25880.34|25760.34|10
1636844250000|2021-11-13 22:57:30|25880.69|25760.69|25879.87|25759.87|25881.02|25761.02|25879.32|25759.32|7
1636844260000|2021-11-13 22:57:40|25879.96|25759.96|25876.18|25756.18|25879.96|25759.96|25876.18|25756.18|9
1636844270000|2021-11-13 22:57:50|25875.96|25755.96|25876.18|25756.18|25876.35|25756.35|25875.71|25755.71|10
1636844280000|2021-11-13 22:58:00|25875.61|25755.61|25873.58|25753.58|25875.65|25755.65|25873.58|25753.58|10
1636844290000|2021-11-13 22:58:10|25873.2|25753.2|25873.28|25753.28|25873.56|25753.56|25873.07|25753.07|6
1636844300000|2021-11-13 22:58:20|25873.26|25753.26|25871.88|25751.88|25873.26|25753.26|25871.88|25751.88|9
1636844310000|2021-11-13 22:58:30|25871.3|25751.3|25869.77|25749.77|25871.7|25751.7|25869.77|25749.77|9
1636844320000|2021-11-13 22:58:40|25869.41|25749.41|25866.42|25746.42|25869.41|25749.41|25866.42|25746.42|10
1636844330000|2021-11-13 22:58:50|25865.27|25745.27|25859.81|25739.81|25865.27|25745.27|25859.61|25739.61|10
1636844340000|2021-11-13 22:59:00|25859.33|25739.33|25861.21|25741.21|25861.21|25741.21|25859.24|25739.24|9
1636844350000|2021-11-13 22:59:10|25861.16|25741.16|25864.19|25744.19|25865.16|25745.16|25861.16|25741.16|9
1636844360000|2021-11-13 22:59:20|25863.51|25743.51|25864.65|25744.65|25864.65|25744.65|25863.27|25743.27|9
1636844370000|2021-11-13 22:59:30|25864.3|25744.3|25865.53|25745.53|25865.64|25745.64|25864.3|25744.3|8
1636844380000|2021-11-13 22:59:40|25865.68|25745.68|25861.36|25741.36|25865.68|25745.68|25861.36|25741.36|10
1636844390000|2021-11-13 22:59:50|25861.16|25741.16|25863.23|25743.23|25863.42|25743.42|25861.16|25741.16|10
1636844400000|2021-11-13 23:00:00|25863.19|25743.19|25865.98|25745.98|25866.36|25746.36|25861.39|25741.39|10
1636844410000|2021-11-13 23:00:10|25865.88|25745.88|25867.96|25747.96|25867.96|25747.96|25865.81|25745.81|10
1636844420000|2021-11-13 23:00:20|25867.85|25747.85|25867.07|25747.07|25867.88|25747.88|25866.41|25746.41|10
1636844430000|2021-11-13 23:00:30|25867.09|25747.09|25867.61|25747.61|25868.07|25748.07|25866.75|25746.75|10
1636844440000|2021-11-13 23:00:40|25868.17|25748.17|25864.34|25744.34|25868.17|25748.17|25863.44|25743.44|8
1636844450000|2021-11-13 23:00:50|25864.43|25744.43|25866.14|25746.14|25866.14|25746.14|25863.68|25743.68|10
1636844460000|2021-11-13 23:01:00|25866.23|25746.23|25863.59|25743.59|25866.23|25746.23|25863.21|25743.21|9
1636844470000|2021-11-13 23:01:10|25863.16|25743.16|25865.61|25745.61|25865.63|25745.63|25862.96|25742.96|10
1636844480000|2021-11-13 23:01:20|25865.33|25745.33|25867.85|25747.85|25870.03|25750.03|25865.33|25745.33|10
1636844490000|2021-11-13 23:01:30|25867.93|25747.93|25869.76|25749.76|25869.76|25749.76|25867.64|25747.64|10
1636844500000|2021-11-13 23:01:40|25869.17|25749.17|25869.53|25749.53|25869.87|25749.87|25869|25749|7
1636844510000|2021-11-13 23:01:50|25869.17|25749.17|25867.31|25747.31|25869.17|25749.17|25867.31|25747.31|10
1636844520000|2021-11-13 23:02:00|25867.45|25747.45|25865.55|25745.55|25867.93|25747.93|25865.55|25745.55|8
1636844530000|2021-11-13 23:02:10|25866.28|25746.28|25868.65|25748.65|25868.65|25748.65|25866.1|25746.1|10
1636844540000|2021-11-13 23:02:20|25871.03|25751.03|25869.83|25749.83|25871.34|25751.34|25868.93|25748.93|10
1636844550000|2021-11-13 23:02:30|25868.01|25748.01|25868.93|25748.93|25868.93|25748.93|25867.99|25747.99|7
1636844560000|2021-11-13 23:02:40|25868.6|25748.6|25867.24|25747.24|25868.7|25748.7|25866.65|25746.65|9
1636844570000|2021-11-13 23:02:50|25866.83|25746.83|25869.05|25749.05|25869.05|25749.05|25866.83|25746.83|8
1636844580000|2021-11-13 23:03:00|25868.82|25748.82|25868.6|25748.6|25869.22|25749.22|25868.58|25748.58|10
1636844590000|2021-11-13 23:03:10|25869.03|25749.03|25870.2|25750.2|25870.41|25750.41|25869.03|25749.03|9
1636844600000|2021-11-13 23:03:20|25872.07|25752.07|25870.03|25750.03|25872.2|25752.2|25869.98|25749.98|9
1636844610000|2021-11-13 23:03:30|25870.19|25750.19|25873.59|25753.59|25873.59|25753.59|25870.19|25750.19|8
1636844620000|2021-11-13 23:03:40|25873.89|25753.89|25874.39|25754.39|25874.76|25754.76|25873.89|25753.89|8
1636844630000|2021-11-13 23:03:50|25878.35|25758.35|25880.49|25760.49|25880.49|25760.49|25878.35|25758.35|8
1636844640000|2021-11-13 23:04:00|25880.29|25760.29|25881.73|25761.73|25881.73|25761.73|25878.45|25758.45|8
1636844650000|2021-11-13 23:04:10|25880.71|25760.71|25883.67|25763.67|25884.04|25764.04|25880.55|25760.55|10
1636844660000|2021-11-13 23:04:20|25883.76|25763.76|25884.03|25764.03|25884.03|25764.03|25883.64|25763.64|7
1636844670000|2021-11-13 23:04:30|25884.22|25764.22|25884.09|25764.09|25884.58|25764.58|25881.95|25761.95|8
1636844680000|2021-11-13 23:04:40|25884.89|25764.89|25885.57|25765.57|25885.57|25765.57|25884.61|25764.61|8
1636844690000|2021-11-13 23:04:50|25885.01|25765.01|25886.05|25766.05|25886.05|25766.05|25885.01|25765.01|8
1636844700000|2021-11-13 23:05:00|25886.12|25766.12|25885.37|25765.37|25886.12|25766.12|25885.31|25765.31|8
1636844710000|2021-11-13 23:05:10|25885.53|25765.53|25884.71|25764.71|25886.01|25766.01|25884.71|25764.71|10
1636844720000|2021-11-13 23:05:20|25884.75|25764.75|25884.9|25764.9|25884.9|25764.9|25884.73|25764.73|3
1636844730000|2021-11-13 23:05:30|25885.03|25765.03|25885.39|25765.39|25885.39|25765.39|25884.64|25764.64|8
1636844740000|2021-11-13 23:05:40|25885.17|25765.17|25885.95|25765.95|25885.97|25765.97|25884.01|25764.01|10
1636844750000|2021-11-13 23:05:50|25884.61|25764.61|25884.71|25764.71|25884.88|25764.88|25884.61|25764.61|8
1636844760000|2021-11-13 23:06:00|25885.12|25765.12|25886.24|25766.24|25886.24|25766.24|25884.53|25764.53|10
1636844770000|2021-11-13 23:06:10|25884.79|25764.79|25885|25765|25885.16|25765.16|25884.37|25764.37|8
1636844780000|2021-11-13 23:06:20|25884.67|25764.67|25883.89|25763.89|25884.67|25764.67|25883.57|25763.57|10
1636844790000|2021-11-13 23:06:30|25883.47|25763.47|25884.8|25764.8|25884.8|25764.8|25883.47|25763.47|7
1636844800000|2021-11-13 23:06:40|25884.58|25764.58|25885.38|25765.38|25885.38|25765.38|25884.58|25764.58|8
1636844810000|2021-11-13 23:06:50|25886.88|25766.88|25887.24|25767.24|25887.43|25767.43|25886.47|25766.47|9
1636844820000|2021-11-13 23:07:00|25887.25|25767.25|25887.27|25767.27|25887.78|25767.78|25887.17|25767.17|9
1636844830000|2021-11-13 23:07:10|25887.23|25767.23|25890.46|25770.46|25890.46|25770.46|25887.16|25767.16|9
1636844840000|2021-11-13 23:07:20|25890.83|25770.83|25892.32|25772.32|25892.32|25772.32|25890.72|25770.72|9
1636844850000|2021-11-13 23:07:30|25892.83|25772.83|25893.45|25773.45|25893.45|25773.45|25891.59|25771.59|8
1636844860000|2021-11-13 23:07:40|25893.46|25773.46|25892.25|25772.25|25893.46|25773.46|25891.85|25771.85|8
1636844870000|2021-11-13 23:07:50|25892.49|25772.49|25894.55|25774.55|25894.55|25774.55|25892.49|25772.49|10
1636844880000|2021-11-13 23:08:00|25895.86|25775.86|25904|25784|25904|25784|25895.86|25775.86|9
1636844890000|2021-11-13 23:08:10|25904.02|25784.02|25905.8|25785.8|25906.37|25786.37|25904.02|25784.02|10
1636844900000|2021-11-13 23:08:20|25904.43|25784.43|25906.08|25786.08|25906.55|25786.55|25904.43|25784.43|9
1636844910000|2021-11-13 23:08:30|25906.13|25786.13|25906.14|25786.14|25906.16|25786.16|25905.84|25785.84|10
1636844920000|2021-11-13 23:08:40|25907.07|25787.07|25906.72|25786.72|25907.09|25787.09|25906.54|25786.54|6
1636844930000|2021-11-13 23:08:50|25906.64|25786.64|25908.01|25788.01|25908.01|25788.01|25906.41|25786.41|10
1636844940000|2021-11-13 23:09:00|25907.8|25787.8|25905.89|25785.89|25907.8|25787.8|25905.89|25785.89|10
1636844950000|2021-11-13 23:09:10|25905.85|25785.85|25905.86|25785.86|25906.3|25786.3|25905.6|25785.6|10
1636844960000|2021-11-13 23:09:20|25905.45|25785.45|25903.6|25783.6|25905.45|25785.45|25903.56|25783.56|10
1636844970000|2021-11-13 23:09:30|25903.87|25783.87|25904.74|25784.74|25905.69|25785.69|25903.7|25783.7|9
1636844980000|2021-11-13 23:09:40|25904.32|25784.32|25905.69|25785.69|25905.73|25785.73|25904.06|25784.06|9
1636844990000|2021-11-13 23:09:50|25905.53|25785.53|25905.77|25785.77|25905.95|25785.95|25905.53|25785.53|9
1636845000000|2021-11-13 23:10:00|25905.71|25785.71|25905.73|25785.73|25906.41|25786.41|25905.11|25785.11|10
1636845010000|2021-11-13 23:10:10|25906.06|25786.06|25906.38|25786.38|25907.28|25787.28|25905.15|25785.15|10
1636845020000|2021-11-13 23:10:20|25906.7|25786.7|25907.68|25787.68|25907.93|25787.93|25906.44|25786.44|10
1636845030000|2021-11-13 23:10:30|25907.02|25787.02|25906.98|25786.98|25908|25788|25906.98|25786.98|10
1636845040000|2021-11-13 23:10:40|25907.52|25787.52|25907.83|25787.83|25907.84|25787.84|25907.27|25787.27|8
1636845050000|2021-11-13 23:10:50|25908.01|25788.01|25908.75|25788.75|25909.15|25789.15|25907.34|25787.34|8
1636845060000|2021-11-13 23:11:00|25908.6|25788.6|25908.48|25788.48|25909.63|25789.63|25908.3|25788.3|10
1636845070000|2021-11-13 23:11:10|25908.46|25788.46|25909.41|25789.41|25909.41|25789.41|25908.26|25788.26|8
1636845080000|2021-11-13 23:11:20|25909.48|25789.48|25909.69|25789.69|25909.88|25789.88|25909.36|25789.36|7
1636845090000|2021-11-13 23:11:30|25909.89|25789.89|25910.99|25790.99|25911.15|25791.15|25909.89|25789.89|9
1636845100000|2021-11-13 23:11:40|25910.97|25790.97|25911.62|25791.62|25911.66|25791.66|25910.97|25790.97|10
1636845110000|2021-11-13 23:11:50|25911.22|25791.22|25904.09|25784.09|25911.22|25791.22|25904.09|25784.09|10
1636845120000|2021-11-13 23:12:00|25903.64|25783.64|25900.47|25780.47|25903.64|25783.64|25900.47|25780.47|10
1636845130000|2021-11-13 23:12:10|25900.41|25780.41|25901.05|25781.05|25901.73|25781.73|25900.41|25780.41|8
1636845140000|2021-11-13 23:12:20|25900.53|25780.53|25897.73|25777.73|25900.53|25780.53|25897.24|25777.24|8
1636845150000|2021-11-13 23:12:30|25897.71|25777.71|25897.44|25777.44|25898.14|25778.14|25897.19|25777.19|9
1636845160000|2021-11-13 23:12:40|25897.34|25777.34|25898.26|25778.26|25898.56|25778.56|25897.27|25777.27|9
1636845170000|2021-11-13 23:12:50|25898.27|25778.27|25898.53|25778.53|25898.53|25778.53|25897.66|25777.66|9
1636845180000|2021-11-13 23:13:00|25898.46|25778.46|25897.38|25777.38|25898.57|25778.57|25897.09|25777.09|8
1636845190000|2021-11-13 23:13:10|25896.52|25776.52|25898.81|25778.81|25898.86|25778.86|25896.52|25776.52|10
1636845200000|2021-11-13 23:13:20|25898.66|25778.66|25897.89|25777.89|25898.66|25778.66|25897.76|25777.76|8
1636845210000|2021-11-13 23:13:30|25898.01|25778.01|25897.5|25777.5|25898.01|25778.01|25896.56|25776.56|10
1636845220000|2021-11-13 23:13:40|25897.44|25777.44|25902.59|25782.59|25902.59|25782.59|25897.44|25777.44|10
1636845230000|2021-11-13 23:13:50|25902.55|25782.55|25904.64|25784.64|25904.64|25784.64|25902.55|25782.55|8
1636845240000|2021-11-13 23:14:00|25903.46|25783.46|25905.1|25785.1|25905.1|25785.1|25903.4|25783.4|7
1636845250000|2021-11-13 23:14:10|25904.92|25784.92|25906.78|25786.78|25907.51|25787.51|25904.92|25784.92|9
1636845260000|2021-11-13 23:14:20|25906.53|25786.53|25906.13|25786.13|25906.91|25786.91|25904.9|25784.9|10
1636845270000|2021-11-13 23:14:30|25905.12|25785.12|25903.68|25783.68|25905.29|25785.29|25903.68|25783.68|10
1636845280000|2021-11-13 23:14:40|25902.81|25782.81|25899.25|25779.25|25902.81|25782.81|25899.25|25779.25|10
1636845290000|2021-11-13 23:14:50|25898.79|25778.79|25902.93|25782.93|25903.68|25783.68|25898.79|25778.79|9
1636845300000|2021-11-13 23:15:00|25902.75|25782.75|25905.64|25785.64|25905.64|25785.64|25902.51|25782.51|9
1636845310000|2021-11-13 23:15:10|25904.45|25784.45|25906.76|25786.76|25906.76|25786.76|25904.45|25784.45|10
1636845320000|2021-11-13 23:15:20|25908.46|25788.46|25908.03|25788.03|25908.46|25788.46|25908.03|25788.03|7
1636845330000|2021-11-13 23:15:30|25906.84|25786.84|25905.6|25785.6|25906.84|25786.84|25905.01|25785.01|10
1636845340000|2021-11-13 23:15:40|25905.75|25785.75|25906.4|25786.4|25906.4|25786.4|25905.59|25785.59|10
1636845350000|2021-11-13 23:15:50|25906.49|25786.49|25905.62|25785.62|25906.51|25786.51|25905.5|25785.5|8
1636845360000|2021-11-13 23:16:00|25905.46|25785.46|25903.72|25783.72|25905.51|25785.51|25903.72|25783.72|9
1636845370000|2021-11-13 23:16:10|25902.99|25782.99|25901.33|25781.33|25903.04|25783.04|25900.76|25780.76|9
1636845380000|2021-11-13 23:16:20|25901.21|25781.21|25901.43|25781.43|25901.52|25781.52|25900.91|25780.91|9
1636845390000|2021-11-13 23:16:30|25901.55|25781.55|25902.27|25782.27|25902.65|25782.65|25901.45|25781.45|8
1636845400000|2021-11-13 23:16:40|25902.29|25782.29|25901.18|25781.18|25902.29|25782.29|25901.03|25781.03|9
1636845410000|2021-11-13 23:16:50|25901.55|25781.55|25901.37|25781.37|25901.84|25781.84|25900.49|25780.49|9
1636845420000|2021-11-13 23:17:00|25902.42|25782.42|25904.61|25784.61|25904.82|25784.82|25902.42|25782.42|9
1636845430000|2021-11-13 23:17:10|25904.56|25784.56|25903.62|25783.62|25905.46|25785.46|25903.62|25783.62|8
1636845440000|2021-11-13 23:17:20|25904.19|25784.19|25906.85|25786.85|25906.85|25786.85|25904.19|25784.19|10
1636845450000|2021-11-13 23:17:30|25906.94|25786.94|25906.46|25786.46|25907.09|25787.09|25906.24|25786.24|9
1636845460000|2021-11-13 23:17:40|25906.53|25786.53|25906.49|25786.49|25907.02|25787.02|25906.46|25786.46|9
1636845470000|2021-11-13 23:17:50|25905.46|25785.46|25905.34|25785.34|25905.49|25785.49|25904.77|25784.77|9
1636845480000|2021-11-13 23:18:00|25905.35|25785.35|25904.44|25784.44|25905.35|25785.35|25903.33|25783.33|10
1636845490000|2021-11-13 23:18:10|25904.59|25784.59|25903.7|25783.7|25905.17|25785.17|25903.7|25783.7|9
1636845500000|2021-11-13 23:18:20|25903.19|25783.19|25902.76|25782.76|25903.25|25783.25|25902.76|25782.76|8
1636845510000|2021-11-13 23:18:30|25902.45|25782.45|25902.81|25782.81|25903.21|25783.21|25902.45|25782.45|8
1636845520000|2021-11-13 23:18:40|25902.83|25782.83|25903.46|25783.46|25903.82|25783.82|25902.83|25782.83|9
1636845530000|2021-11-13 23:18:50|25904.18|25784.18|25905.01|25785.01|25905.02|25785.02|25904|25784|10
1636845540000|2021-11-13 23:19:00|25905.42|25785.42|25906.24|25786.24|25906.24|25786.24|25904.57|25784.57|9
1636845550000|2021-11-13 23:19:10|25906.33|25786.33|25908.16|25788.16|25908.23|25788.23|25906.33|25786.33|9
1636845560000|2021-11-13 23:19:20|25907.82|25787.82|25906.37|25786.37|25907.94|25787.94|25906.37|25786.37|9
1636845570000|2021-11-13 23:19:30|25906.4|25786.4|25908.4|25788.4|25908.56|25788.56|25906.4|25786.4|9
1636845580000|2021-11-13 23:19:40|25908.61|25788.61|25903.88|25783.88|25909.24|25789.24|25903.88|25783.88|8
1636845590000|2021-11-13 23:19:50|25903.99|25783.99|25907.85|25787.85|25908.9|25788.9|25903.99|25783.99|8
1636845600000|2021-11-13 23:20:00|25907.66|25787.66|25908.08|25788.08|25908.08|25788.08|25906.45|25786.45|10
1636845610000|2021-11-13 23:20:10|25908.28|25788.28|25908.27|25788.27|25909.4|25789.4|25908.11|25788.11|9
1636845620000|2021-11-13 23:20:20|25908.28|25788.28|25910.53|25790.53|25910.74|25790.74|25907.25|25787.25|9
1636845630000|2021-11-13 23:20:30|25911.53|25791.53|25912.88|25792.88|25913.54|25793.54|25911.53|25791.53|10
1636845640000|2021-11-13 23:20:40|25913.04|25793.04|25913.79|25793.79|25914.42|25794.42|25913.04|25793.04|10
1636845650000|2021-11-13 23:20:50|25914.11|25794.11|25915.94|25795.94|25917.29|25797.29|25914.11|25794.11|10
1636845660000|2021-11-13 23:21:00|25915.92|25795.92|25913.27|25793.27|25915.99|25795.99|25913.27|25793.27|9
1636845670000|2021-11-13 23:21:10|25912.98|25792.98|25914.01|25794.01|25914.74|25794.74|25912.98|25792.98|9
1636845680000|2021-11-13 23:21:20|25913.98|25793.98|25911.54|25791.54|25913.98|25793.98|25911.54|25791.54|10
1636845690000|2021-11-13 23:21:30|25912.04|25792.04|25913.82|25793.82|25913.82|25793.82|25912.03|25792.03|10
1636845700000|2021-11-13 23:21:40|25913.72|25793.72|25914.88|25794.88|25914.88|25794.88|25913.72|25793.72|10
1636845710000|2021-11-13 23:21:50|25914.62|25794.62|25911.27|25791.27|25914.62|25794.62|25911.27|25791.27|10
1636845720000|2021-11-13 23:22:00|25909.76|25789.76|25911.56|25791.56|25911.68|25791.68|25909.63|25789.63|9
1636845730000|2021-11-13 23:22:10|25911.62|25791.62|25913.44|25793.44|25913.44|25793.44|25911.54|25791.54|10
1636845740000|2021-11-13 23:22:20|25913.51|25793.51|25912.88|25792.88|25913.6|25793.6|25912.88|25792.88|10
1636845750000|2021-11-13 23:22:30|25911.7|25791.7|25913.71|25793.71|25913.89|25793.89|25911.12|25791.12|9
1636845760000|2021-11-13 23:22:40|25913.9|25793.9|25910.85|25790.85|25913.9|25793.9|25910.85|25790.85|9
1636845770000|2021-11-13 23:22:50|25910.33|25790.33|25911.74|25791.74|25911.74|25791.74|25909.42|25789.42|9
1636845780000|2021-11-13 23:23:00|25911.22|25791.22|25913.54|25793.54|25913.54|25793.54|25911.22|25791.22|10
1636845790000|2021-11-13 23:23:10|25913.55|25793.55|25915.85|25795.85|25915.85|25795.85|25913.55|25793.55|9
1636845800000|2021-11-13 23:23:20|25915.51|25795.51|25914.67|25794.67|25916.17|25796.17|25914.67|25794.67|8
1636845810000|2021-11-13 23:23:30|25914.75|25794.75|25913.33|25793.33|25914.75|25794.75|25913.33|25793.33|7
1636845820000|2021-11-13 23:23:40|25913.27|25793.27|25912.06|25792.06|25913.61|25793.61|25912.06|25792.06|9
1636845830000|2021-11-13 23:23:50|25912.19|25792.19|25913.57|25793.57|25913.83|25793.83|25912.19|25792.19|9
1636845840000|2021-11-13 23:24:00|25913.08|25793.08|25911.39|25791.39|25913.39|25793.39|25911.39|25791.39|8
1636845850000|2021-11-13 23:24:10|25911.32|25791.32|25909.07|25789.07|25912.38|25792.38|25909.07|25789.07|10
1636845860000|2021-11-13 23:24:20|25908.73|25788.73|25904.17|25784.17|25908.73|25788.73|25904.17|25784.17|9
1636845870000|2021-11-13 23:24:30|25903.37|25783.37|25903.92|25783.92|25904.18|25784.18|25903.37|25783.37|9
1636845880000|2021-11-13 23:24:40|25904.11|25784.11|25902.79|25782.79|25904.11|25784.11|25902.79|25782.79|10
1636845890000|2021-11-13 23:24:50|25902.72|25782.72|25902.45|25782.45|25903.01|25783.01|25902.35|25782.35|8
1636845900000|2021-11-13 23:25:00|25901.52|25781.52|25901.49|25781.49|25901.84|25781.84|25900.86|25780.86|8
1636845910000|2021-11-13 23:25:10|25901.7|25781.7|25903.32|25783.32|25903.32|25783.32|25901.44|25781.44|10
1636845920000|2021-11-13 23:25:20|25903.19|25783.19|25900.59|25780.59|25903.19|25783.19|25900.59|25780.59|8
1636845930000|2021-11-13 23:25:30|25900.58|25780.58|25901.17|25781.17|25901.52|25781.52|25900.58|25780.58|6
1636845940000|2021-11-13 23:25:40|25901.02|25781.02|25899.88|25779.88|25901.02|25781.02|25899.88|25779.88|8
1636845950000|2021-11-13 23:25:50|25899.84|25779.84|25900.84|25780.84|25900.84|25780.84|25899.58|25779.58|8
1636845960000|2021-11-13 23:26:00|25900.85|25780.85|25902.62|25782.62|25902.7|25782.7|25900.55|25780.55|10
1636845970000|2021-11-13 23:26:10|25902.53|25782.53|25901.91|25781.91|25902.53|25782.53|25901.3|25781.3|8
1636845980000|2021-11-13 23:26:20|25901.03|25781.03|25899.03|25779.03|25901.21|25781.21|25898.57|25778.57|10
1636845990000|2021-11-13 23:26:30|25898.86|25778.86|25899.3|25779.3|25900.42|25780.42|25898.57|25778.57|7
1636846000000|2021-11-13 23:26:40|25897.7|25777.7|25897.85|25777.85|25898.17|25778.17|25897.7|25777.7|8
1636846010000|2021-11-13 23:26:50|25897.9|25777.9|25898.29|25778.29|25898.29|25778.29|25897.9|25777.9|6
1636846020000|2021-11-13 23:27:00|25898|25778|25897.73|25777.73|25898.21|25778.21|25897.66|25777.66|7
1636846030000|2021-11-13 23:27:10|25897.51|25777.51|25897.2|25777.2|25897.51|25777.51|25897.11|25777.11|6
1636846040000|2021-11-13 23:27:20|25897.12|25777.12|25897.47|25777.47|25897.73|25777.73|25897.12|25777.12|7
1636846050000|2021-11-13 23:27:30|25896.56|25776.56|25896.68|25776.68|25897.3|25777.3|25895.2|25775.2|9
1636846060000|2021-11-13 23:27:40|25896.66|25776.66|25895.2|25775.2|25896.66|25776.66|25895.2|25775.2|9
1636846070000|2021-11-13 23:27:50|25895.62|25775.62|25895.21|25775.21|25895.84|25775.84|25895.1|25775.1|9
1636846080000|2021-11-13 23:28:00|25895.3|25775.3|25892.64|25772.64|25895.33|25775.33|25892.64|25772.64|9
1636846090000|2021-11-13 23:28:10|25890.73|25770.73|25886.12|25766.12|25890.73|25770.73|25886.12|25766.12|10
1636846100000|2021-11-13 23:28:20|25885.99|25765.99|25885.87|25765.87|25886.92|25766.92|25885.47|25765.47|9
1636846110000|2021-11-13 23:28:30|25884.03|25764.03|25885.14|25765.14|25885.14|25765.14|25883.36|25763.36|10
1636846120000|2021-11-13 23:28:40|25885.05|25765.05|25883.63|25763.63|25885.05|25765.05|25881.43|25761.43|9
1636846130000|2021-11-13 23:28:50|25884.47|25764.47|25882.69|25762.69|25884.47|25764.47|25882.69|25762.69|8
1636846140000|2021-11-13 23:29:00|25882.75|25762.75|25883.52|25763.52|25883.73|25763.73|25882.69|25762.69|9
1636846150000|2021-11-13 23:29:10|25883.74|25763.74|25884.12|25764.12|25884.12|25764.12|25882.82|25762.82|10
1636846160000|2021-11-13 23:29:20|25884.29|25764.29|25882.9|25762.9|25884.3|25764.3|25882.9|25762.9|7
1636846170000|2021-11-13 23:29:30|25882.71|25762.71|25881.54|25761.54|25882.77|25762.77|25881.49|25761.49|10
1636846180000|2021-11-13 23:29:40|25881.35|25761.35|25879.05|25759.05|25881.35|25761.35|25878.7|25758.7|10
1636846190000|2021-11-13 23:29:50|25879.29|25759.29|25879.92|25759.92|25880.04|25760.04|25878.25|25758.25|8
1636846200000|2021-11-13 23:30:00|25879.73|25759.73|25880.76|25760.76|25880.98|25760.98|25879.72|25759.72|10
1636846210000|2021-11-13 23:30:10|25880.62|25760.62|25881.08|25761.08|25882.45|25762.45|25880.62|25760.62|9
1636846220000|2021-11-13 23:30:20|25881.33|25761.33|25878.67|25758.67|25881.33|25761.33|25878.5|25758.5|10
1636846230000|2021-11-13 23:30:30|25876.52|25756.52|25876.37|25756.37|25876.95|25756.95|25875.26|25755.26|10
1636846240000|2021-11-13 23:30:40|25876.4|25756.4|25878.35|25758.35|25878.35|25758.35|25875.82|25755.82|9
1636846250000|2021-11-13 23:30:50|25878.51|25758.51|25878.82|25758.82|25879.62|25759.62|25878.26|25758.26|9
1636846260000|2021-11-13 23:31:00|25880.02|25760.02|25879.05|25759.05|25880.02|25760.02|25878.84|25758.84|10
1636846270000|2021-11-13 23:31:10|25879.55|25759.55|25876.45|25756.45|25879.55|25759.55|25876.43|25756.43|10
1636846280000|2021-11-13 23:31:20|25876.18|25756.18|25873.3|25753.3|25876.36|25756.36|25873.3|25753.3|10
1636846290000|2021-11-13 23:31:30|25873.08|25753.08|25870.71|25750.71|25873.08|25753.08|25870.71|25750.71|9
1636846300000|2021-11-13 23:31:40|25868.09|25748.09|25866.4|25746.4|25868.18|25748.18|25866.4|25746.4|10
1636846310000|2021-11-13 23:31:50|25866.18|25746.18|25863.06|25743.06|25866.18|25746.18|25863.06|25743.06|10
1636846320000|2021-11-13 23:32:00|25862.82|25742.82|25856.68|25736.68|25862.82|25742.82|25856.43|25736.43|10
1636846330000|2021-11-13 23:32:10|25856.38|25736.38|25855.48|25735.48|25857.09|25737.09|25855.48|25735.48|9
1636846340000|2021-11-13 23:32:20|25855.93|25735.93|25856.43|25736.43|25856.43|25736.43|25855.93|25735.93|6
1636846350000|2021-11-13 23:32:30|25856.38|25736.38|25858.52|25738.52|25858.52|25738.52|25856.38|25736.38|8
1636846360000|2021-11-13 23:32:40|25858.09|25738.09|25856.98|25736.98|25858.73|25738.73|25856.98|25736.98|10
1636846370000|2021-11-13 23:32:50|25858.1|25738.1|25860.66|25740.66|25861.51|25741.51|25858.1|25738.1|10
1636846380000|2021-11-13 23:33:00|25860.67|25740.67|25858.56|25738.56|25860.67|25740.67|25858.19|25738.19|10
1636846390000|2021-11-13 23:33:10|25858.18|25738.18|25857.36|25737.36|25858.23|25738.23|25857.36|25737.36|10
1636846400000|2021-11-13 23:33:20|25857.28|25737.28|25855.58|25735.58|25857.28|25737.28|25855.58|25735.58|10
1636846410000|2021-11-13 23:33:30|25855.26|25735.26|25855.37|25735.37|25855.37|25735.37|25854.66|25734.66|10
1636846420000|2021-11-13 23:33:40|25855.92|25735.92|25855.21|25735.21|25856.4|25736.4|25855.21|25735.21|10
1636846430000|2021-11-13 23:33:50|25855.11|25735.11|25855.72|25735.72|25856.48|25736.48|25854.44|25734.44|10
1636846440000|2021-11-13 23:34:00|25856.63|25736.63|25857.36|25737.36|25857.67|25737.67|25856.53|25736.53|10
1636846450000|2021-11-13 23:34:10|25856.53|25736.53|25856.4|25736.4|25856.72|25736.72|25856.4|25736.4|8
1636846460000|2021-11-13 23:34:20|25856.11|25736.11|25858.36|25738.36|25858.36|25738.36|25855.82|25735.82|10
1636846470000|2021-11-13 23:34:30|25858.65|25738.65|25861.04|25741.04|25861.04|25741.04|25858.57|25738.57|9
1636846480000|2021-11-13 23:34:40|25862.52|25742.52|25864.84|25744.84|25864.84|25744.84|25862.4|25742.4|10
1636846490000|2021-11-13 23:34:50|25865.41|25745.41|25864.32|25744.32|25865.46|25745.46|25864.18|25744.18|10
1636846500000|2021-11-13 23:35:00|25864.55|25744.55|25862.93|25742.93|25864.55|25744.55|25862.89|25742.89|9
1636846510000|2021-11-13 23:35:10|25863.11|25743.11|25863.25|25743.25|25863.5|25743.5|25862.42|25742.42|10
1636846520000|2021-11-13 23:35:20|25863.45|25743.45|25858.03|25738.03|25863.45|25743.45|25856.59|25736.59|10
1636846530000|2021-11-13 23:35:30|25859.25|25739.25|25862.09|25742.09|25862.25|25742.25|25859.25|25739.25|10
1636846540000|2021-11-13 23:35:40|25861.96|25741.96|25860.3|25740.3|25862.18|25742.18|25859.96|25739.96|9
1636846550000|2021-11-13 23:35:50|25860.32|25740.32|25857.66|25737.66|25860.32|25740.32|25857.66|25737.66|8
1636846560000|2021-11-13 23:36:00|25858.67|25738.67|25858.53|25738.53|25858.71|25738.71|25858.06|25738.06|8
1636846570000|2021-11-13 23:36:10|25859.76|25739.76|25859.2|25739.2|25859.85|25739.85|25858.53|25738.53|10
1636846580000|2021-11-13 23:36:20|25859.18|25739.18|25858.88|25738.88|25859.26|25739.26|25858.85|25738.85|10
1636846590000|2021-11-13 23:36:30|25858.26|25738.26|25858.79|25738.79|25859.34|25739.34|25858.26|25738.26|9
1636846600000|2021-11-13 23:36:40|25858.71|25738.71|25860.56|25740.56|25861.08|25741.08|25858.44|25738.44|10
1636846610000|2021-11-13 23:36:50|25860.84|25740.84|25858.98|25738.98|25860.84|25740.84|25858.96|25738.96|10
1636846620000|2021-11-13 23:37:00|25858.99|25738.99|25857.31|25737.31|25859.17|25739.17|25857.31|25737.31|10
1636846630000|2021-11-13 23:37:10|25857.58|25737.58|25856.31|25736.31|25859.16|25739.16|25856.31|25736.31|9
1636846640000|2021-11-13 23:37:20|25857.36|25737.36|25857.76|25737.76|25857.76|25737.76|25856.39|25736.39|8
1636846650000|2021-11-13 23:37:30|25858.18|25738.18|25858.46|25738.46|25858.51|25738.51|25857.09|25737.09|9
1636846660000|2021-11-13 23:37:40|25856.68|25736.68|25856.9|25736.9|25857.18|25737.18|25856.68|25736.68|8
1636846670000|2021-11-13 23:37:50|25857.09|25737.09|25855.95|25735.95|25857.09|25737.09|25855.95|25735.95|9
1636846680000|2021-11-13 23:38:00|25856.16|25736.16|25855.71|25735.71|25856.59|25736.59|25854.71|25734.71|9
1636846690000|2021-11-13 23:38:10|25855.62|25735.62|25856.14|25736.14|25857.14|25737.14|25854.9|25734.9|9
1636846700000|2021-11-13 23:38:20|25855.6|25735.6|25855.44|25735.44|25855.6|25735.6|25855.13|25735.13|10
1636846710000|2021-11-13 23:38:30|25854.82|25734.82|25855|25735|25855.43|25735.43|25854.77|25734.77|9
1636846720000|2021-11-13 23:38:40|25854.9|25734.9|25854.12|25734.12|25855.08|25735.08|25853.81|25733.81|10
1636846730000|2021-11-13 23:38:50|25853.82|25733.82|25853.05|25733.05|25853.97|25733.97|25853.05|25733.05|8
1636846740000|2021-11-13 23:39:00|25853.55|25733.55|25851.24|25731.24|25853.55|25733.55|25850.7|25730.7|8
1636846750000|2021-11-13 23:39:10|25851.32|25731.32|25851.38|25731.38|25851.38|25731.38|25850.72|25730.72|10
1636846760000|2021-11-13 23:39:20|25851.35|25731.35|25852.12|25732.12|25852.12|25732.12|25850.84|25730.84|10
1636846770000|2021-11-13 23:39:30|25850.73|25730.73|25853.48|25733.48|25853.48|25733.48|25850.58|25730.58|10
1636846780000|2021-11-13 23:39:40|25853.63|25733.63|25858.45|25738.45|25858.45|25738.45|25853.63|25733.63|10
1636846790000|2021-11-13 23:39:50|25858.84|25738.84|25861.64|25741.64|25861.64|25741.64|25858.54|25738.54|10
1636846800000|2021-11-13 23:40:00|25861.73|25741.73|25864.28|25744.28|25864.28|25744.28|25861.73|25741.73|9
1636846810000|2021-11-13 23:40:10|25864.15|25744.15|25864.06|25744.06|25864.15|25744.15|25862.89|25742.89|9
1636846820000|2021-11-13 23:40:20|25863.57|25743.57|25861.91|25741.91|25865.34|25745.34|25861.91|25741.91|9
1636846830000|2021-11-13 23:40:30|25861.69|25741.69|25860.43|25740.43|25861.88|25741.88|25860.36|25740.36|8
1636846840000|2021-11-13 23:40:40|25861.13|25741.13|25861.62|25741.62|25862.09|25742.09|25860.87|25740.87|10
1636846850000|2021-11-13 23:40:50|25861.43|25741.43|25862.04|25742.04|25862.36|25742.36|25861.43|25741.43|10
1636846860000|2021-11-13 23:41:00|25862.2|25742.2|25861.82|25741.82|25862.46|25742.46|25861.69|25741.69|10
1636846870000|2021-11-13 23:41:10|25861.58|25741.58|25863.75|25743.75|25863.75|25743.75|25861.58|25741.58|9
1636846880000|2021-11-13 23:41:20|25863.71|25743.71|25863.69|25743.69|25863.71|25743.71|25863.07|25743.07|10
1636846890000|2021-11-13 23:41:30|25863.75|25743.75|25863.12|25743.12|25864.12|25744.12|25863.05|25743.05|10
1636846900000|2021-11-13 23:41:40|25863.28|25743.28|25866.16|25746.16|25866.16|25746.16|25863.24|25743.24|9
1636846910000|2021-11-13 23:41:50|25866.17|25746.17|25868.19|25748.19|25868.47|25748.47|25866.17|25746.17|10
1636846920000|2021-11-13 23:42:00|25867.9|25747.9|25866.73|25746.73|25867.9|25747.9|25866.65|25746.65|9
1636846930000|2021-11-13 23:42:10|25866.67|25746.67|25864.59|25744.59|25866.67|25746.67|25864.59|25744.59|9
1636846940000|2021-11-13 23:42:20|25864.52|25744.52|25863.36|25743.36|25864.52|25744.52|25863.36|25743.36|10
1636846950000|2021-11-13 23:42:30|25863.18|25743.18|25863.26|25743.26|25863.52|25743.52|25862.98|25742.98|8
1636846960000|2021-11-13 23:42:40|25863.52|25743.52|25864.51|25744.51|25864.51|25744.51|25862.74|25742.74|9
1636846970000|2021-11-13 23:42:50|25864.59|25744.59|25866.57|25746.57|25866.61|25746.61|25863.62|25743.62|9
1636846980000|2021-11-13 23:43:00|25866.46|25746.46|25866.8|25746.8|25866.8|25746.8|25865.97|25745.97|9
1636846990000|2021-11-13 23:43:10|25866.81|25746.81|25866.84|25746.84|25867.31|25747.31|25866.81|25746.81|9
1636847000000|2021-11-13 23:43:20|25867.41|25747.41|25867.16|25747.16|25867.89|25747.89|25867.16|25747.16|10
1636847010000|2021-11-13 23:43:30|25867.79|25747.79|25867.75|25747.75|25868.5|25748.5|25867.53|25747.53|10
1636847020000|2021-11-13 23:43:40|25867.56|25747.56|25866.07|25746.07|25867.56|25747.56|25866.07|25746.07|8
1636847030000|2021-11-13 23:43:50|25866.02|25746.02|25866.66|25746.66|25866.66|25746.66|25865.44|25745.44|9
1636847040000|2021-11-13 23:44:00|25867.51|25747.51|25868.74|25748.74|25868.74|25748.74|25866.23|25746.23|10
1636847050000|2021-11-13 23:44:10|25868.45|25748.45|25869.08|25749.08|25869.18|25749.18|25868.45|25748.45|10
1636847060000|2021-11-13 23:44:20|25869.25|25749.25|25868.43|25748.43|25869.25|25749.25|25868.43|25748.43|8
1636847070000|2021-11-13 23:44:30|25868.44|25748.44|25867.26|25747.26|25869.09|25749.09|25867.26|25747.26|9
1636847080000|2021-11-13 23:44:40|25867.28|25747.28|25869.26|25749.26|25869.54|25749.54|25867.28|25747.28|9
1636847090000|2021-11-13 23:44:50|25869.25|25749.25|25868.65|25748.65|25870.23|25750.23|25868.44|25748.44|10
1636847100000|2021-11-13 23:45:00|25868.43|25748.43|25870.28|25750.28|25870.28|25750.28|25868.23|25748.23|8
1636847110000|2021-11-13 23:45:10|25871.11|25751.11|25876.9|25756.9|25876.9|25756.9|25871.11|25751.11|10
1636847120000|2021-11-13 23:45:20|25877.75|25757.75|25883.08|25763.08|25883.08|25763.08|25877.75|25757.75|10
1636847130000|2021-11-13 23:45:30|25883.48|25763.48|25887|25767|25887.55|25767.55|25883.48|25763.48|9
1636847140000|2021-11-13 23:45:40|25886.44|25766.44|25887.98|25767.98|25888.75|25768.75|25885.66|25765.66|10
1636847150000|2021-11-13 23:45:50|25889.86|25769.86|25897.28|25777.28|25897.28|25777.28|25889.86|25769.86|10
1636847160000|2021-11-13 23:46:00|25898|25778|25906.61|25786.61|25906.61|25786.61|25898|25778|10
1636847170000|2021-11-13 23:46:10|25907.7|25787.7|25905.41|25785.41|25908.03|25788.03|25905.03|25785.03|9
1636847180000|2021-11-13 23:46:20|25905.97|25785.97|25908.33|25788.33|25908.35|25788.35|25905.95|25785.95|10
1636847190000|2021-11-13 23:46:30|25908.3|25788.3|25910.62|25790.62|25910.69|25790.69|25906.95|25786.95|8
1636847200000|2021-11-13 23:46:40|25910.64|25790.64|25913.46|25793.46|25913.67|25793.67|25910.39|25790.39|8
1636847210000|2021-11-13 23:46:50|25913.63|25793.63|25916.33|25796.33|25916.33|25796.33|25913.63|25793.63|10
1636847220000|2021-11-13 23:47:00|25916.56|25796.56|25922.48|25802.48|25923.5|25803.5|25916.56|25796.56|10
1636847230000|2021-11-13 23:47:10|25922.64|25802.64|25917.82|25797.82|25922.64|25802.64|25917.47|25797.47|9
1636847240000|2021-11-13 23:47:20|25918.36|25798.36|25920.38|25800.38|25920.38|25800.38|25918.36|25798.36|10
1636847250000|2021-11-13 23:47:30|25921.02|25801.02|25919.96|25799.96|25921.16|25801.16|25919.78|25799.78|10
1636847260000|2021-11-13 23:47:40|25920.06|25800.06|25920.4|25800.4|25921.51|25801.51|25920.06|25800.06|8
1636847270000|2021-11-13 23:47:50|25919.94|25799.94|25922.07|25802.07|25923.6|25803.6|25918.36|25798.36|10
1636847280000|2021-11-13 23:48:00|25922.11|25802.11|25931.34|25811.34|25932.09|25812.09|25921.85|25801.85|10
1636847290000|2021-11-13 23:48:10|25932.3|25812.3|25937.64|25817.64|25937.64|25817.64|25932.3|25812.3|10
1636847300000|2021-11-13 23:48:20|25937.54|25817.54|25943.78|25823.78|25943.78|25823.78|25937.54|25817.54|10
1636847310000|2021-11-13 23:48:30|25943.72|25823.72|25939.53|25819.53|25943.72|25823.72|25939.3|25819.3|10
1636847320000|2021-11-13 23:48:40|25939.89|25819.89|25937|25817|25939.89|25819.89|25936.05|25816.05|10
1636847330000|2021-11-13 23:48:50|25937.07|25817.07|25935.05|25815.05|25937.33|25817.33|25935.05|25815.05|9
1636847340000|2021-11-13 23:49:00|25934.42|25814.42|25928.52|25808.52|25934.42|25814.42|25928.52|25808.52|10
1636847350000|2021-11-13 23:49:10|25928.17|25808.17|25926.15|25806.15|25928.3|25808.3|25925.47|25805.47|9
1636847360000|2021-11-13 23:49:20|25923.7|25803.7|25923.69|25803.69|25924.05|25804.05|25923.06|25803.06|10
1636847370000|2021-11-13 23:49:30|25923.52|25803.52|25925.42|25805.42|25925.64|25805.64|25923.52|25803.52|9
1636847380000|2021-11-13 23:49:40|25925.15|25805.15|25924.6|25804.6|25925.8|25805.8|25924.6|25804.6|9
1636847390000|2021-11-13 23:49:50|25926.46|25806.46|25922.42|25802.42|25926.54|25806.54|25922.42|25802.42|10
1636847400000|2021-11-13 23:50:00|25922.68|25802.68|25926.35|25806.35|25926.49|25806.49|25922.68|25802.68|10
1636847410000|2021-11-13 23:50:10|25926.36|25806.36|25925.96|25805.96|25926.68|25806.68|25925.69|25805.69|10
1636847420000|2021-11-13 23:50:20|25925.54|25805.54|25924.52|25804.52|25925.7|25805.7|25923.3|25803.3|10
1636847430000|2021-11-13 23:50:30|25924.1|25804.1|25926.47|25806.47|25926.47|25806.47|25923.76|25803.76|10
1636847440000|2021-11-13 23:50:40|25926.63|25806.63|25928.03|25808.03|25928.05|25808.05|25926.38|25806.38|10
1636847450000|2021-11-13 23:50:50|25927.53|25807.53|25927.86|25807.86|25928.06|25808.06|25927.5|25807.5|8
1636847460000|2021-11-13 23:51:00|25927.94|25807.94|25924.19|25804.19|25928.21|25808.21|25924.19|25804.19|10
1636847470000|2021-11-13 23:51:10|25922.99|25802.99|25917.47|25797.47|25922.99|25802.99|25917.47|25797.47|10
1636847480000|2021-11-13 23:51:20|25915.07|25795.07|25912.97|25792.97|25915.07|25795.07|25912.61|25792.61|10
1636847490000|2021-11-13 23:51:30|25912.22|25792.22|25913.43|25793.43|25913.43|25793.43|25911.32|25791.32|9
1636847500000|2021-11-13 23:51:40|25912.63|25792.63|25911.37|25791.37|25913.33|25793.33|25910.71|25790.71|10
1636847510000|2021-11-13 23:51:50|25910.4|25790.4|25912.32|25792.32|25912.32|25792.32|25909.38|25789.38|10
1636847520000|2021-11-13 23:52:00|25912.21|25792.21|25913.48|25793.48|25914.11|25794.11|25912.21|25792.21|10
1636847530000|2021-11-13 23:52:10|25913.03|25793.03|25911.82|25791.82|25913.03|25793.03|25911.82|25791.82|9
1636847540000|2021-11-13 23:52:20|25912.24|25792.24|25912.35|25792.35|25912.48|25792.48|25911.86|25791.86|9
1636847550000|2021-11-13 23:52:30|25912.27|25792.27|25912.21|25792.21|25913.06|25793.06|25912.21|25792.21|10
1636847560000|2021-11-13 23:52:40|25912.47|25792.47|25910.49|25790.49|25912.47|25792.47|25910|25790|10
1636847570000|2021-11-13 23:52:50|25910.32|25790.32|25912.19|25792.19|25912.22|25792.22|25909.95|25789.95|10
1636847580000|2021-11-13 23:53:00|25911.89|25791.89|25912.92|25792.92|25913.18|25793.18|25911.89|25791.89|9
1636847590000|2021-11-13 23:53:10|25912.71|25792.71|25914.5|25794.5|25914.5|25794.5|25912.31|25792.31|9
1636847600000|2021-11-13 23:53:20|25914.55|25794.55|25915.49|25795.49|25915.61|25795.61|25914.3|25794.3|9
1636847610000|2021-11-13 23:53:30|25915.95|25795.95|25913.81|25793.81|25916.45|25796.45|25913.81|25793.81|10
1636847620000|2021-11-13 23:53:40|25914.37|25794.37|25916.52|25796.52|25916.52|25796.52|25913.72|25793.72|10
1636847630000|2021-11-13 23:53:50|25916.49|25796.49|25915.75|25795.75|25917.04|25797.04|25915.75|25795.75|8
1636847640000|2021-11-13 23:54:00|25915.63|25795.63|25916.88|25796.88|25917.02|25797.02|25915.63|25795.63|9
1636847650000|2021-11-13 23:54:10|25916.94|25796.94|25918.73|25798.73|25918.73|25798.73|25916.94|25796.94|10
1636847660000|2021-11-13 23:54:20|25918.83|25798.83|25915.3|25795.3|25918.83|25798.83|25915.3|25795.3|10
1636847670000|2021-11-13 23:54:30|25914.86|25794.86|25914.42|25794.42|25915.07|25795.07|25913.87|25793.87|9
1636847680000|2021-11-13 23:54:40|25914.41|25794.41|25915.65|25795.65|25915.97|25795.97|25914.41|25794.41|9
1636847690000|2021-11-13 23:54:50|25914.97|25794.97|25912.68|25792.68|25914.97|25794.97|25912.68|25792.68|10
1636847700000|2021-11-13 23:55:00|25912.64|25792.64|25910.27|25790.27|25912.64|25792.64|25910.27|25790.27|9
1636847710000|2021-11-13 23:55:10|25909.39|25789.39|25909.66|25789.66|25909.77|25789.77|25909.23|25789.23|9
1636847720000|2021-11-13 23:55:20|25909.68|25789.68|25909.68|25789.68|25911.1|25791.1|25908.7|25788.7|8
1636847730000|2021-11-13 23:55:30|25910.01|25790.01|25911.96|25791.96|25911.96|25791.96|25910.01|25790.01|10
1636847740000|2021-11-13 23:55:40|25911.71|25791.71|25911.68|25791.68|25911.88|25791.88|25911.16|25791.16|10
1636847750000|2021-11-13 23:55:50|25911.56|25791.56|25910.63|25790.63|25911.59|25791.59|25910.44|25790.44|10
1636847760000|2021-11-13 23:56:00|25910.72|25790.72|25909.52|25789.52|25910.85|25790.85|25909.52|25789.52|9
1636847770000|2021-11-13 23:56:10|25909.42|25789.42|25908.32|25788.32|25909.99|25789.99|25908.32|25788.32|10
1636847780000|2021-11-13 23:56:20|25908.45|25788.45|25908.06|25788.06|25908.48|25788.48|25907.84|25787.84|9
1636847790000|2021-11-13 23:56:30|25908.07|25788.07|25906.39|25786.39|25908.07|25788.07|25906.26|25786.26|9
1636847800000|2021-11-13 23:56:40|25905.94|25785.94|25905.92|25785.92|25906.23|25786.23|25905.48|25785.48|9
1636847810000|2021-11-13 23:56:50|25905.9|25785.9|25904.46|25784.46|25906.36|25786.36|25904.46|25784.46|10
1636847820000|2021-11-13 23:57:00|25903.6|25783.6|25901.34|25781.34|25903.6|25783.6|25901.34|25781.34|10
1636847830000|2021-11-13 23:57:10|25902.06|25782.06|25898|25778|25902.1|25782.1|25898|25778|10
1636847840000|2021-11-13 23:57:20|25897.93|25777.93|25898.11|25778.11|25898.28|25778.28|25897.89|25777.89|10
1636847850000|2021-11-13 23:57:30|25897.54|25777.54|25897.22|25777.22|25897.89|25777.89|25897.2|25777.2|10
1636847860000|2021-11-13 23:57:40|25896.92|25776.92|25895.79|25775.79|25896.92|25776.92|25895.1|25775.1|9
1636847870000|2021-11-13 23:57:50|25895.75|25775.75|25894.31|25774.31|25895.85|25775.85|25894.26|25774.26|10
1636847880000|2021-11-13 23:58:00|25897.11|25777.11|25894.52|25774.52|25897.11|25777.11|25894.52|25774.52|10
1636847890000|2021-11-13 23:58:10|25894.33|25774.33|25895.25|25775.25|25895.31|25775.31|25894.32|25774.32|9
1636847900000|2021-11-13 23:58:20|25895.24|25775.24|25899.65|25779.65|25899.65|25779.65|25895.24|25775.24|9
1636847910000|2021-11-13 23:58:30|25899.56|25779.56|25900.11|25780.11|25900.11|25780.11|25899.56|25779.56|9
1636847920000|2021-11-13 23:58:40|25900.23|25780.23|25897.63|25777.63|25900.43|25780.43|25896.73|25776.73|9
1636847930000|2021-11-13 23:58:50|25897.51|25777.51|25894.72|25774.72|25897.51|25777.51|25894.72|25774.72|10
1636847940000|2021-11-13 23:59:00|25894.41|25774.41|25892.23|25772.23|25894.41|25774.41|25892.23|25772.23|9
1636847950000|2021-11-13 23:59:10|25892.13|25772.13|25891.52|25771.52|25892.13|25772.13|25890.98|25770.98|10
1636847960000|2021-11-13 23:59:20|25891.67|25771.67|25888.05|25768.05|25891.67|25771.67|25888.05|25768.05|10
1636847970000|2021-11-13 23:59:30|25888.39|25768.39|25888.17|25768.17|25889.67|25769.67|25888.17|25768.17|10
1636847980000|2021-11-13 23:59:40|25888.63|25768.63|25887.63|25767.63|25888.73|25768.73|25887.6|25767.6|10
1636847990000|2021-11-13 23:59:50|25887.51|25767.51|25885.63|25765.63|25887.51|25767.51|25885.63|25765.63|10
1636848000000|2021-11-14 00:00:00|25885.42|25765.42|25885.82|25765.82|25886.87|25766.87|25885.26|25765.26|10
1636848010000|2021-11-14 00:00:10|25884.73|25764.73|25878.25|25758.25|25885.17|25765.17|25878.25|25758.25|10
1636848020000|2021-11-14 00:00:20|25880.5|25760.5|25884.38|25764.38|25885.8|25765.8|25880.5|25760.5|10
1636848030000|2021-11-14 00:00:30|25885.28|25765.28|25894.79|25774.79|25894.79|25774.79|25885.28|25765.28|10
1636848040000|2021-11-14 00:00:40|25895|25775|25895.7|25775.7|25897.22|25777.22|25895|25775|10
1636848050000|2021-11-14 00:00:50|25895.67|25775.67|25885.22|25765.22|25896.25|25776.25|25885.22|25765.22|10
1636848060000|2021-11-14 00:01:00|25884.44|25764.44|25879.57|25759.57|25884.44|25764.44|25878.71|25758.71|10
1636848070000|2021-11-14 00:01:10|25879.54|25759.54|25886.3|25766.3|25886.3|25766.3|25879.54|25759.54|10
1636848080000|2021-11-14 00:01:20|25886.33|25766.33|25884.76|25764.76|25886.47|25766.47|25884.21|25764.21|10
1636848090000|2021-11-14 00:01:30|25885.26|25765.26|25884.08|25764.08|25885.26|25765.26|25883.9|25763.9|10
1636848100000|2021-11-14 00:01:40|25883.72|25763.72|25887.3|25767.3|25887.62|25767.62|25883.72|25763.72|10
1636848110000|2021-11-14 00:01:50|25887.86|25767.86|25887.49|25767.49|25888.19|25768.19|25886.77|25766.77|10
1636848120000|2021-11-14 00:02:00|25887.76|25767.76|25888.14|25768.14|25888.34|25768.34|25887.76|25767.76|10
1636848130000|2021-11-14 00:02:10|25888.22|25768.22|25889.19|25769.19|25889.27|25769.27|25887.15|25767.15|10
1636848140000|2021-11-14 00:02:20|25889.26|25769.26|25892.72|25772.72|25892.72|25772.72|25889.26|25769.26|10
1636848150000|2021-11-14 00:02:30|25893.08|25773.08|25894.31|25774.31|25894.31|25774.31|25893.08|25773.08|8
1636848160000|2021-11-14 00:02:40|25893.13|25773.13|25893.43|25773.43|25893.46|25773.46|25893.12|25773.12|10
1636848170000|2021-11-14 00:02:50|25893.73|25773.73|25892.63|25772.63|25893.73|25773.73|25892.51|25772.51|10
1636848180000|2021-11-14 00:03:00|25892.88|25772.88|25896.47|25776.47|25896.52|25776.52|25892.88|25772.88|10
1636848190000|2021-11-14 00:03:10|25896.46|25776.46|25894.67|25774.67|25896.66|25776.66|25893.26|25773.26|8
1636848200000|2021-11-14 00:03:20|25893.06|25773.06|25892.81|25772.81|25893.62|25773.62|25892.66|25772.66|10
1636848210000|2021-11-14 00:03:30|25892.07|25772.07|25890.67|25770.67|25892.07|25772.07|25890.25|25770.25|10
1636848220000|2021-11-14 00:03:40|25890.95|25770.95|25891.42|25771.42|25891.88|25771.88|25890.69|25770.69|10
1636848230000|2021-11-14 00:03:50|25891.31|25771.31|25885.07|25765.07|25891.31|25771.31|25885.07|25765.07|9
1636848240000|2021-11-14 00:04:00|25885.26|25765.26|25881.67|25761.67|25885.26|25765.26|25881.67|25761.67|10
1636848250000|2021-11-14 00:04:10|25881.65|25761.65|25885.51|25765.51|25885.51|25765.51|25881.62|25761.62|10
1636848260000|2021-11-14 00:04:20|25885.27|25765.27|25884.61|25764.61|25886.01|25766.01|25884.61|25764.61|10
1636848270000|2021-11-14 00:04:30|25885.56|25765.56|25887.45|25767.45|25887.85|25767.85|25885.48|25765.48|10
1636848280000|2021-11-14 00:04:40|25887.65|25767.65|25887.86|25767.86|25888.18|25768.18|25887.49|25767.49|10
1636848290000|2021-11-14 00:04:50|25887.94|25767.94|25889.77|25769.77|25889.94|25769.94|25886.66|25766.66|10
1636848300000|2021-11-14 00:05:00|25889.95|25769.95|25891.62|25771.62|25891.62|25771.62|25889.41|25769.41|10
1636848310000|2021-11-14 00:05:10|25891.54|25771.54|25891.72|25771.72|25891.98|25771.98|25890.6|25770.6|9
1636848320000|2021-11-14 00:05:20|25892.39|25772.39|25892.4|25772.4|25892.77|25772.77|25891.74|25771.74|10
1636848330000|2021-11-14 00:05:30|25892.64|25772.64|25894.32|25774.32|25894.33|25774.33|25892.64|25772.64|10
1636848340000|2021-11-14 00:05:40|25894.74|25774.74|25894.87|25774.87|25895.08|25775.08|25893.85|25773.85|7
1636848350000|2021-11-14 00:05:50|25894.91|25774.91|25897.69|25777.69|25898.16|25778.16|25894.91|25774.91|9
1636848360000|2021-11-14 00:06:00|25897.51|25777.51|25895.85|25775.85|25897.65|25777.65|25895.7|25775.7|10
1636848370000|2021-11-14 00:06:10|25895.76|25775.76|25896.04|25776.04|25896.04|25776.04|25894.04|25774.04|10
1636848380000|2021-11-14 00:06:20|25895.94|25775.94|25900.1|25780.1|25900.12|25780.12|25895.94|25775.94|9
1636848390000|2021-11-14 00:06:30|25900.24|25780.24|25901.75|25781.75|25901.75|25781.75|25900.24|25780.24|8
1636848400000|2021-11-14 00:06:40|25902.87|25782.87|25906.42|25786.42|25906.42|25786.42|25902.87|25782.87|10
1636848410000|2021-11-14 00:06:50|25905.81|25785.81|25904.86|25784.86|25909.11|25789.11|25904.86|25784.86|10
1636848420000|2021-11-14 00:07:00|25903.51|25783.51|25904.95|25784.95|25905.01|25785.01|25903.51|25783.51|10
1636848430000|2021-11-14 00:07:10|25905.63|25785.63|25905.55|25785.55|25906.02|25786.02|25904.67|25784.67|10
1636848440000|2021-11-14 00:07:20|25905.51|25785.51|25903.95|25783.95|25905.51|25785.51|25903.95|25783.95|10
1636848450000|2021-11-14 00:07:30|25903.8|25783.8|25904.16|25784.16|25904.95|25784.95|25903.8|25783.8|10
1636848460000|2021-11-14 00:07:40|25904.26|25784.26|25904.71|25784.71|25904.71|25784.71|25902.35|25782.35|8
1636848470000|2021-11-14 00:07:50|25904.29|25784.29|25903.13|25783.13|25904.6|25784.6|25902.9|25782.9|10
1636848480000|2021-11-14 00:08:00|25903.6|25783.6|25905.05|25785.05|25905.05|25785.05|25903.12|25783.12|10
1636848490000|2021-11-14 00:08:10|25905.02|25785.02|25905.23|25785.23|25905.23|25785.23|25903.06|25783.06|10
1636848500000|2021-11-14 00:08:20|25904.85|25784.85|25905.53|25785.53|25905.53|25785.53|25904.75|25784.75|10
1636848510000|2021-11-14 00:08:30|25905.58|25785.58|25903.87|25783.87|25905.98|25785.98|25903.47|25783.47|10
1636848520000|2021-11-14 00:08:40|25903.72|25783.72|25903.75|25783.75|25904.75|25784.75|25903.28|25783.28|10
1636848530000|2021-11-14 00:08:50|25904.93|25784.93|25905.01|25785.01|25905.57|25785.57|25903.18|25783.18|10
1636848540000|2021-11-14 00:09:00|25905.46|25785.46|25905.6|25785.6|25905.6|25785.6|25904.31|25784.31|10
1636848550000|2021-11-14 00:09:10|25904.79|25784.79|25904.88|25784.88|25906.54|25786.54|25903.51|25783.51|10
1636848560000|2021-11-14 00:09:20|25905.05|25785.05|25906.71|25786.71|25908.24|25788.24|25905.05|25785.05|10
1636848570000|2021-11-14 00:09:30|25906.93|25786.93|25909.28|25789.28|25909.28|25789.28|25906.52|25786.52|10
1636848580000|2021-11-14 00:09:40|25909.08|25789.08|25909.06|25789.06|25909.39|25789.39|25908.18|25788.18|10
1636848590000|2021-11-14 00:09:50|25909.3|25789.3|25910.25|25790.25|25910.25|25790.25|25908.45|25788.45|10
1636848600000|2021-11-14 00:10:00|25909.23|25789.23|25908.89|25788.89|25909.23|25789.23|25907.89|25787.89|10
1636848610000|2021-11-14 00:10:10|25909.01|25789.01|25910.28|25790.28|25910.28|25790.28|25907.77|25787.77|10
1636848620000|2021-11-14 00:10:20|25910.58|25790.58|25913.27|25793.27|25913.27|25793.27|25910.58|25790.58|10
1636848630000|2021-11-14 00:10:30|25913.32|25793.32|25909.52|25789.52|25913.32|25793.32|25909.52|25789.52|10
1636848640000|2021-11-14 00:10:40|25909.63|25789.63|25909.82|25789.82|25909.85|25789.85|25908.25|25788.25|10
1636848650000|2021-11-14 00:10:50|25910.19|25790.19|25909.76|25789.76|25911.21|25791.21|25908.82|25788.82|10
1636848660000|2021-11-14 00:11:00|25910.39|25790.39|25911.93|25791.93|25911.93|25791.93|25909.94|25789.94|9
1636848670000|2021-11-14 00:11:10|25911.42|25791.42|25912.87|25792.87|25912.87|25792.87|25911.42|25791.42|10
1636848680000|2021-11-14 00:11:20|25912.38|25792.38|25911.35|25791.35|25912.38|25792.38|25910.84|25790.84|10
1636848690000|2021-11-14 00:11:30|25912.83|25792.83|25913.35|25793.35|25913.74|25793.74|25912.77|25792.77|9
1636848700000|2021-11-14 00:11:40|25913.4|25793.4|25916.36|25796.36|25916.36|25796.36|25913.4|25793.4|10
1636848710000|2021-11-14 00:11:50|25917.99|25797.99|25921.74|25801.74|25921.74|25801.74|25916.47|25796.47|10
1636848720000|2021-11-14 00:12:00|25920.94|25800.94|25923.21|25803.21|25924.11|25804.11|25920.94|25800.94|10
1636848730000|2021-11-14 00:12:10|25924.49|25804.49|25925.69|25805.69|25925.69|25805.69|25924.11|25804.11|9
1636848740000|2021-11-14 00:12:20|25925.17|25805.17|25926.39|25806.39|25926.61|25806.61|25925.17|25805.17|10
1636848750000|2021-11-14 00:12:30|25926.86|25806.86|25929.24|25809.24|25929.53|25809.53|25926.86|25806.86|10
1636848760000|2021-11-14 00:12:40|25929.51|25809.51|25930.65|25810.65|25930.65|25810.65|25928.32|25808.32|10
1636848770000|2021-11-14 00:12:50|25930.99|25810.99|25933.48|25813.48|25933.54|25813.54|25930.86|25810.86|10
1636848780000|2021-11-14 00:13:00|25932.68|25812.68|25933.17|25813.17|25934.17|25814.17|25932.68|25812.68|10
1636848790000|2021-11-14 00:13:10|25933.43|25813.43|25932.96|25812.96|25934.23|25814.23|25932.96|25812.96|10
1636848800000|2021-11-14 00:13:20|25933.01|25813.01|25932.52|25812.52|25933.01|25813.01|25931.45|25811.45|10
1636848810000|2021-11-14 00:13:30|25931.16|25811.16|25937.38|25817.38|25937.38|25817.38|25930.51|25810.51|10
1636848820000|2021-11-14 00:13:40|25939.91|25819.91|25945.33|25825.33|25945.33|25825.33|25939.91|25819.91|10
1636848830000|2021-11-14 00:13:50|25943.98|25823.98|25946.21|25826.21|25946.21|25826.21|25943.98|25823.98|9
1636848840000|2021-11-14 00:14:00|25947.03|25827.03|25948.15|25828.15|25948.15|25828.15|25945.49|25825.49|10
1636848850000|2021-11-14 00:14:10|25946.9|25826.9|25946.65|25826.65|25946.94|25826.94|25946.41|25826.41|9
1636848860000|2021-11-14 00:14:20|25946.49|25826.49|25945.96|25825.96|25946.73|25826.73|25945.47|25825.47|10
1636848870000|2021-11-14 00:14:30|25945.68|25825.68|25949.91|25829.91|25950.31|25830.31|25945.41|25825.41|10
1636848880000|2021-11-14 00:14:40|25949.55|25829.55|25950.17|25830.17|25951.62|25831.62|25949.55|25829.55|10
1636848890000|2021-11-14 00:14:50|25949.56|25829.56|25948.04|25828.04|25949.56|25829.56|25947.5|25827.5|10
1636848900000|2021-11-14 00:15:00|25947.74|25827.74|25949.05|25829.05|25949.05|25829.05|25947.41|25827.41|10
1636848910000|2021-11-14 00:15:10|25949.45|25829.45|25950.41|25830.41|25950.66|25830.66|25949.45|25829.45|10
1636848920000|2021-11-14 00:15:20|25950.82|25830.82|25952.01|25832.01|25952.29|25832.29|25950.82|25830.82|9
1636848930000|2021-11-14 00:15:30|25951.95|25831.95|25953.79|25833.79|25954.68|25834.68|25951.75|25831.75|10
1636848940000|2021-11-14 00:15:40|25954.18|25834.18|25956.44|25836.44|25956.46|25836.46|25954.02|25834.02|10
1636848950000|2021-11-14 00:15:50|25956.53|25836.53|25956.54|25836.54|25956.78|25836.78|25956.17|25836.17|9
1636848960000|2021-11-14 00:16:00|25957.24|25837.24|25956.81|25836.81|25957.71|25837.71|25956.18|25836.18|10
1636848970000|2021-11-14 00:16:10|25956.92|25836.92|25959.15|25839.15|25959.18|25839.18|25956.92|25836.92|10
1636848980000|2021-11-14 00:16:20|25959.22|25839.22|25960.29|25840.29|25960.67|25840.67|25959.02|25839.02|10
1636848990000|2021-11-14 00:16:30|25960.36|25840.36|25960.62|25840.62|25961.23|25841.23|25959.58|25839.58|10
1636849000000|2021-11-14 00:16:40|25962.08|25842.08|25971.7|25851.7|25971.7|25851.7|25962.08|25842.08|9
1636849010000|2021-11-14 00:16:50|25972.76|25852.76|25976.07|25856.07|25976.32|25856.32|25972.76|25852.76|10
1636849020000|2021-11-14 00:17:00|25977.42|25857.42|25979.14|25859.14|25979.14|25859.14|25976.3|25856.3|10
1636849030000|2021-11-14 00:17:10|25978.52|25858.52|25982.53|25862.53|25982.53|25862.53|25978.44|25858.44|10
1636849040000|2021-11-14 00:17:20|25982.45|25862.45|26003.21|25883.21|26003.21|25883.21|25982.45|25862.45|10
1636849050000|2021-11-14 00:17:30|26007.3|25887.3|26015.85|25895.85|26016.39|25896.39|26007.3|25887.3|9
1636849060000|2021-11-14 00:17:40|26016.08|25896.08|26017.67|25897.67|26018.04|25898.04|26015.71|25895.71|10
1636849070000|2021-11-14 00:17:50|26018.96|25898.96|26026.91|25906.91|26026.91|25906.91|26018.57|25898.57|10
1636849080000|2021-11-14 00:18:00|26027.17|25907.17|26031.89|25911.89|26031.89|25911.89|26027.13|25907.13|9
1636849090000|2021-11-14 00:18:10|26032.04|25912.04|26034.23|25914.23|26034.23|25914.23|26032.04|25912.04|10
1636849100000|2021-11-14 00:18:20|26035.04|25915.04|26036.13|25916.13|26036.4|25916.4|26035.04|25915.04|10
1636849110000|2021-11-14 00:18:30|26036.7|25916.7|26041.99|25921.99|26041.99|25921.99|26035.56|25915.56|10
1636849120000|2021-11-14 00:18:40|26042.12|25922.12|26034.75|25914.75|26042.12|25922.12|26034.75|25914.75|10
1636849130000|2021-11-14 00:18:50|26034.95|25914.95|26029.94|25909.94|26034.95|25914.95|26029.77|25909.77|10
1636849140000|2021-11-14 00:19:00|26029.89|25909.89|26031.43|25911.43|26032.12|25912.12|26029.89|25909.89|10
1636849150000|2021-11-14 00:19:10|26030.67|25910.67|26026.54|25906.54|26030.67|25910.67|26026.54|25906.54|10
1636849160000|2021-11-14 00:19:20|26026.28|25906.28|26027|25907|26027.11|25907.11|26026.27|25906.27|10
1636849170000|2021-11-14 00:19:30|26027.91|25907.91|26027.45|25907.45|26028.8|25908.8|26027.28|25907.28|10
1636849180000|2021-11-14 00:19:40|26027.52|25907.52|26030.08|25910.08|26030.08|25910.08|26027.52|25907.52|10
1636849190000|2021-11-14 00:19:50|26030.27|25910.27|26030.29|25910.29|26030.29|25910.29|26028.74|25908.74|10
1636849200000|2021-11-14 00:20:00|26030.55|25910.55|26032.49|25912.49|26032.49|25912.49|26029.74|25909.74|9
1636849210000|2021-11-14 00:20:10|26032.57|25912.57|26036.79|25916.79|26036.79|25916.79|26032.49|25912.49|10
1636849220000|2021-11-14 00:20:20|26036.44|25916.44|26037.34|25917.34|26037.41|25917.41|26036.44|25916.44|10
1636849230000|2021-11-14 00:20:30|26037.19|25917.19|26038.59|25918.59|26039.17|25919.17|26036.29|25916.29|10
1636849240000|2021-11-14 00:20:40|26038.73|25918.73|26043.99|25923.99|26043.99|25923.99|26038.73|25918.73|9
1636849250000|2021-11-14 00:20:50|26044.01|25924.01|26047.08|25927.08|26047.12|25927.12|26044.01|25924.01|10
1636849260000|2021-11-14 00:21:00|26047.22|25927.22|26051.07|25931.07|26051.07|25931.07|26047.22|25927.22|10
1636849270000|2021-11-14 00:21:10|26051.35|25931.35|26052.45|25932.45|26053.86|25933.86|26051.33|25931.33|10
1636849280000|2021-11-14 00:21:20|26052.54|25932.54|26053.69|25933.69|26054.04|25934.04|26051.91|25931.91|10
1636849290000|2021-11-14 00:21:30|26058.09|25938.09|26074.27|25954.27|26074.3|25954.3|26054.81|25934.81|10
1636849300000|2021-11-14 00:21:40|26077.55|25957.55|26090.27|25970.27|26090.27|25970.27|26077.55|25957.55|10
1636849310000|2021-11-14 00:21:50|26090.43|25970.43|26086.14|25966.14|26091.21|25971.21|26086.14|25966.14|10
1636849320000|2021-11-14 00:22:00|26086.3|25966.3|26082.02|25962.02|26086.3|25966.3|26082.02|25962.02|10
1636849330000|2021-11-14 00:22:10|26081.62|25961.62|26089.82|25969.82|26089.82|25969.82|26081.62|25961.62|10
1636849340000|2021-11-14 00:22:20|26091.8|25971.8|26094.4|25974.4|26095.07|25975.07|26091.8|25971.8|10
1636849350000|2021-11-14 00:22:30|26095.65|25975.65|26104.67|25984.67|26105.44|25985.44|26095.65|25975.65|10
1636849360000|2021-11-14 00:22:40|26104.47|25984.47|26098.95|25978.95|26104.47|25984.47|26098.95|25978.95|9
1636849370000|2021-11-14 00:22:50|26097.72|25977.72|26102.55|25982.55|26102.55|25982.55|26097.69|25977.69|10
1636849380000|2021-11-14 00:23:00|26103.75|25983.75|26110.07|25990.07|26110.32|25990.32|26103.73|25983.73|10
1636849390000|2021-11-14 00:23:10|26110.36|25990.36|26108.99|25988.99|26111.07|25991.07|26108.86|25988.86|10
1636849400000|2021-11-14 00:23:20|26109.41|25989.41|26109.44|25989.44|26112.08|25992.08|26109.41|25989.41|10
1636849410000|2021-11-14 00:23:30|26109.89|25989.89|26108.59|25988.59|26109.89|25989.89|26107.08|25987.08|10
1636849420000|2021-11-14 00:23:40|26107.66|25987.66|26105.64|25985.64|26107.66|25987.66|26105.64|25985.64|9
1636849430000|2021-11-14 00:23:50|26106.29|25986.29|26107.36|25987.36|26107.36|25987.36|26105.62|25985.62|10
1636849440000|2021-11-14 00:24:00|26107.69|25987.69|26108.04|25988.04|26108.04|25988.04|26105.55|25985.55|10
1636849450000|2021-11-14 00:24:10|26108.46|25988.46|26111.75|25991.75|26111.75|25991.75|26108.46|25988.46|9
1636849460000|2021-11-14 00:24:20|26110.84|25990.84|26106.87|25986.87|26116.18|25996.18|26106.87|25986.87|10
1636849470000|2021-11-14 00:24:30|26107.19|25987.19|26104.3|25984.3|26108.04|25988.04|26103.09|25983.09|9
1636849480000|2021-11-14 00:24:40|26104.02|25984.02|26100.45|25980.45|26104.75|25984.75|26099.9|25979.9|10
1636849490000|2021-11-14 00:24:50|26100.31|25980.31|26104.64|25984.64|26104.64|25984.64|26100.31|25980.31|9
1636849500000|2021-11-14 00:25:00|26104.39|25984.39|26105.79|25985.79|26105.85|25985.85|26103.67|25983.67|10
1636849510000|2021-11-14 00:25:10|26105.37|25985.37|26109.14|25989.14|26109.14|25989.14|26105.37|25985.37|10
1636849520000|2021-11-14 00:25:20|26109.39|25989.39|26114.7|25994.7|26114.7|25994.7|26109.39|25989.39|10
1636849530000|2021-11-14 00:25:30|26114.38|25994.38|26115.05|25995.05|26116.79|25996.79|26114.38|25994.38|9
1636849540000|2021-11-14 00:25:40|26114.72|25994.72|26111.16|25991.16|26115|25995|26111.16|25991.16|10
1636849550000|2021-11-14 00:25:50|26110.45|25990.45|26110.16|25990.16|26110.45|25990.45|26108.69|25988.69|10
1636849560000|2021-11-14 00:26:00|26109.22|25989.22|26107.98|25987.98|26109.88|25989.88|26107.98|25987.98|10
1636849570000|2021-11-14 00:26:10|26108.26|25988.26|26104.39|25984.39|26108.26|25988.26|26104.39|25984.39|10
1636849580000|2021-11-14 00:26:20|26105.57|25985.57|26109.67|25989.67|26109.67|25989.67|26105.57|25985.57|9
1636849590000|2021-11-14 00:26:30|26112.48|25992.48|26117.64|25997.64|26117.64|25997.64|26112.48|25992.48|10
1636849600000|2021-11-14 00:26:40|26116.94|25996.94|26118.83|25998.83|26118.83|25998.83|26115.28|25995.28|10
1636849610000|2021-11-14 00:26:50|26120.02|26000.02|26131.75|26011.75|26131.75|26011.75|26119.81|25999.81|10
1636849620000|2021-11-14 00:27:00|26131.97|26011.97|26136.4|26016.4|26137.07|26017.07|26131.89|26011.89|10
1636849630000|2021-11-14 00:27:10|26135.35|26015.35|26147.72|26027.72|26147.72|26027.72|26134.2|26014.2|10
1636849640000|2021-11-14 00:27:20|26148.74|26028.74|26152.3|26032.3|26152.3|26032.3|26147.75|26027.75|10
1636849650000|2021-11-14 00:27:30|26152.18|26032.18|26156.94|26036.94|26156.97|26036.97|26152.18|26032.18|10
1636849660000|2021-11-14 00:27:40|26158|26038|26159.94|26039.94|26162.41|26042.41|26158|26038|10
1636849670000|2021-11-14 00:27:50|26159.64|26039.64|26161.3|26041.3|26161.3|26041.3|26153.55|26033.55|10
1636849680000|2021-11-14 00:28:00|26161.95|26041.95|26161.91|26041.91|26163.47|26043.47|26161.78|26041.78|10
1636849690000|2021-11-14 00:28:10|26161.52|26041.52|26157.67|26037.67|26161.63|26041.63|26157.67|26037.67|10
1636849700000|2021-11-14 00:28:20|26156.28|26036.28|26154|26034|26157.06|26037.06|26153.66|26033.66|9
1636849710000|2021-11-14 00:28:30|26153.83|26033.83|26157.36|26037.36|26158.36|26038.36|26153.83|26033.83|10
1636849720000|2021-11-14 00:28:40|26156.08|26036.08|26154.49|26034.49|26156.25|26036.25|26153.19|26033.19|10
1636849730000|2021-11-14 00:28:50|26155.02|26035.02|26154.86|26034.86|26155.02|26035.02|26152.53|26032.53|9
1636849740000|2021-11-14 00:29:00|26155.36|26035.36|26155.23|26035.23|26155.36|26035.36|26151.85|26031.85|10
1636849750000|2021-11-14 00:29:10|26155.12|26035.12|26158.76|26038.76|26158.76|26038.76|26153.23|26033.23|10
1636849760000|2021-11-14 00:29:20|26158.86|26038.86|26158.01|26038.01|26159.18|26039.18|26156.98|26036.98|10
1636849770000|2021-11-14 00:29:30|26157.82|26037.82|26152.47|26032.47|26157.9|26037.9|26152.47|26032.47|9
1636849780000|2021-11-14 00:29:40|26151.05|26031.05|26142.68|26022.68|26151.72|26031.72|26142.68|26022.68|10
1636849790000|2021-11-14 00:29:50|26147.03|26027.03|26141.63|26021.63|26147.14|26027.14|26141.63|26021.63|10
1636849800000|2021-11-14 00:30:00|26141.43|26021.43|26140.54|26020.54|26141.43|26021.43|26137.83|26017.83|10
1636849810000|2021-11-14 00:30:10|26140.73|26020.73|26144.58|26024.58|26145.58|26025.58|26140.73|26020.73|8
1636849820000|2021-11-14 00:30:20|26145.1|26025.1|26144.89|26024.89|26145.25|26025.25|26143.5|26023.5|10
1636849830000|2021-11-14 00:30:30|26144.13|26024.13|26141.6|26021.6|26145.82|26025.82|26141.6|26021.6|9
1636849840000|2021-11-14 00:30:40|26141.74|26021.74|26134.77|26014.77|26141.74|26021.74|26134.77|26014.77|10
1636849850000|2021-11-14 00:30:50|26133.86|26013.86|26127.19|26007.19|26133.86|26013.86|26127.19|26007.19|9
1636849860000|2021-11-14 00:31:00|26127.35|26007.35|26125.33|26005.33|26127.56|26007.56|26125.27|26005.27|10
1636849870000|2021-11-14 00:31:10|26125.3|26005.3|26123.8|26003.8|26125.33|26005.33|26122.3|26002.3|10
1636849880000|2021-11-14 00:31:20|26123.81|26003.81|26120.46|26000.46|26123.81|26003.81|26120.16|26000.16|10
1636849890000|2021-11-14 00:31:30|26120.29|26000.29|26112.25|25992.25|26120.29|26000.29|26112.25|25992.25|10
1636849900000|2021-11-14 00:31:40|26112.63|25992.63|26113.19|25993.19|26115.79|25995.79|26112.63|25992.63|10
1636849910000|2021-11-14 00:31:50|26113.99|25993.99|26115.08|25995.08|26115.47|25995.47|26113.99|25993.99|10
1636849920000|2021-11-14 00:32:00|26116.45|25996.45|26116.06|25996.06|26116.45|25996.45|26114.35|25994.35|10
1636849930000|2021-11-14 00:32:10|26115.09|25995.09|26117.17|25997.17|26117.17|25997.17|26113.54|25993.54|9
1636849940000|2021-11-14 00:32:20|26116.92|25996.92|26117.74|25997.74|26117.74|25997.74|26116.85|25996.85|9
1636849950000|2021-11-14 00:32:30|26117.38|25997.38|26125.41|26005.41|26125.42|26005.42|26117.38|25997.38|10
1636849960000|2021-11-14 00:32:40|26124.8|26004.8|26122.92|26002.92|26124.89|26004.89|26122.6|26002.6|10
1636849970000|2021-11-14 00:32:50|26123.93|26003.93|26120.92|26000.92|26124.24|26004.24|26120.92|26000.92|10
1636849980000|2021-11-14 00:33:00|26120.1|26000.1|26118.43|25998.43|26120.1|26000.1|26118.43|25998.43|9
1636849990000|2021-11-14 00:33:10|26119.22|25999.22|26120.87|26000.87|26120.87|26000.87|26118.94|25998.94|9
1636850000000|2021-11-14 00:33:20|26121.06|26001.06|26119.61|25999.61|26122.09|26002.09|26119.61|25999.61|9
1636850010000|2021-11-14 00:33:30|26119.4|25999.4|26117.82|25997.82|26119.48|25999.48|26117.82|25997.82|8
1636850020000|2021-11-14 00:33:40|26116.19|25996.19|26117.28|25997.28|26117.28|25997.28|26116.12|25996.12|10
1636850030000|2021-11-14 00:33:50|26117.49|25997.49|26118.06|25998.06|26118.06|25998.06|26116.36|25996.36|10
1636850040000|2021-11-14 00:34:00|26117.79|25997.79|26117.9|25997.9|26118.14|25998.14|26116.92|25996.92|9
1636850050000|2021-11-14 00:34:10|26117.97|25997.97|26118.66|25998.66|26119.2|25999.2|26117.9|25997.9|9
1636850060000|2021-11-14 00:34:20|26118.25|25998.25|26115.08|25995.08|26118.25|25998.25|26114.87|25994.87|10
1636850070000|2021-11-14 00:34:30|26115.56|25995.56|26114.84|25994.84|26115.56|25995.56|26114.02|25994.02|10
1636850080000|2021-11-14 00:34:40|26114.58|25994.58|26108.91|25988.91|26114.58|25994.58|26108.91|25988.91|10
1636850090000|2021-11-14 00:34:50|26107.74|25987.74|26101.77|25981.77|26107.74|25987.74|26101.43|25981.43|10
1636850100000|2021-11-14 00:35:00|26101.7|25981.7|26101.12|25981.12|26101.98|25981.98|26100.05|25980.05|9
1636850110000|2021-11-14 00:35:10|26101.33|25981.33|26103.37|25983.37|26103.37|25983.37|26101.31|25981.31|10
1636850120000|2021-11-14 00:35:20|26103.63|25983.63|26103.03|25983.03|26103.63|25983.63|26102.02|25982.02|10
1636850130000|2021-11-14 00:35:30|26103.22|25983.22|26098.17|25978.17|26103.78|25983.78|26098.17|25978.17|10
1636850140000|2021-11-14 00:35:40|26097.7|25977.7|26095.46|25975.46|26097.7|25977.7|26095.46|25975.46|8
1636850150000|2021-11-14 00:35:50|26095.3|25975.3|26092.88|25972.88|26095.3|25975.3|26092.88|25972.88|9
1636850160000|2021-11-14 00:36:00|26092.95|25972.95|26093.68|25973.68|26094.51|25974.51|26092.95|25972.95|9
1636850170000|2021-11-14 00:36:10|26092.99|25972.99|26092.52|25972.52|26094.27|25974.27|26092.21|25972.21|10
1636850180000|2021-11-14 00:36:20|26092.84|25972.84|26098.76|25978.76|26099.03|25979.03|26092.4|25972.4|10
1636850190000|2021-11-14 00:36:30|26098.37|25978.37|26101.84|25981.84|26101.84|25981.84|26098.25|25978.25|10
1636850200000|2021-11-14 00:36:40|26100.4|25980.4|26095.8|25975.8|26100.4|25980.4|26095.8|25975.8|10
1636850210000|2021-11-14 00:36:50|26091.64|25971.64|26081.44|25961.44|26091.64|25971.64|26081.44|25961.44|10
1636850220000|2021-11-14 00:37:00|26082.33|25962.33|26083.17|25963.17|26083.59|25963.59|26082.26|25962.26|10
1636850230000|2021-11-14 00:37:10|26083.58|25963.58|26082.32|25962.32|26085.26|25965.26|26082.18|25962.18|10
1636850240000|2021-11-14 00:37:20|26081.93|25961.93|26078.78|25958.78|26081.93|25961.93|26078.75|25958.75|8
1636850250000|2021-11-14 00:37:30|26079.53|25959.53|26079.7|25959.7|26080.98|25960.98|26079.53|25959.53|10
1636850260000|2021-11-14 00:37:40|26079.71|25959.71|26081.2|25961.2|26081.56|25961.56|26079.46|25959.46|10
1636850270000|2021-11-14 00:37:50|26081.85|25961.85|26082.99|25962.99|26082.99|25962.99|26081.85|25961.85|10
1636850280000|2021-11-14 00:38:00|26082.7|25962.7|26082|25962|26083.22|25963.22|26081.59|25961.59|10
1636850290000|2021-11-14 00:38:10|26081.99|25961.99|26079.37|25959.37|26081.99|25961.99|26079.22|25959.22|10
1636850300000|2021-11-14 00:38:20|26079.45|25959.45|26078.58|25958.58|26079.49|25959.49|26078.55|25958.55|10
1636850310000|2021-11-14 00:38:30|26078.72|25958.72|26077.84|25957.84|26078.72|25958.72|26077.84|25957.84|10
1636850320000|2021-11-14 00:38:40|26077.97|25957.97|26078.75|25958.75|26078.75|25958.75|26077.77|25957.77|7
1636850330000|2021-11-14 00:38:50|26080.42|25960.42|26079.49|25959.49|26080.42|25960.42|26079.44|25959.44|8
1636850340000|2021-11-14 00:39:00|26079.62|25959.62|26077.1|25957.1|26079.62|25959.62|26077.1|25957.1|9
1636850350000|2021-11-14 00:39:10|26076.91|25956.91|26075.1|25955.1|26076.91|25956.91|26075.1|25955.1|10
1636850360000|2021-11-14 00:39:20|26075.31|25955.31|26074.83|25954.83|26075.52|25955.52|26074.57|25954.57|10
1636850370000|2021-11-14 00:39:30|26075.25|25955.25|26073.49|25953.49|26075.25|25955.25|26072.35|25952.35|10
1636850380000|2021-11-14 00:39:40|26073.68|25953.68|26073.48|25953.48|26074.15|25954.15|26072.6|25952.6|10
1636850390000|2021-11-14 00:39:50|26074.28|25954.28|26077.69|25957.69|26077.69|25957.69|26074.28|25954.28|10
1636850400000|2021-11-14 00:40:00|26077.78|25957.78|26077.9|25957.9|26078.56|25958.56|26077.73|25957.73|10
1636850410000|2021-11-14 00:40:10|26078.06|25958.06|26078.17|25958.17|26078.24|25958.24|26077.5|25957.5|10
1636850420000|2021-11-14 00:40:20|26077.79|25957.79|26078.34|25958.34|26078.75|25958.75|26077.79|25957.79|10
1636850430000|2021-11-14 00:40:30|26078.8|25958.8|26078.22|25958.22|26078.8|25958.8|26077.42|25957.42|8
1636850440000|2021-11-14 00:40:40|26078.59|25958.59|26079.52|25959.52|26079.84|25959.84|26078.11|25958.11|10
1636850450000|2021-11-14 00:40:50|26079.37|25959.37|26079.07|25959.07|26079.38|25959.38|26078.26|25958.26|9
1636850460000|2021-11-14 00:41:00|26080.23|25960.23|26081.62|25961.62|26082.31|25962.31|26080.23|25960.23|9
1636850470000|2021-11-14 00:41:10|26082.28|25962.28|26080.29|25960.29|26082.28|25962.28|26079.39|25959.39|8
1636850480000|2021-11-14 00:41:20|26081.02|25961.02|26082.93|25962.93|26083.14|25963.14|26081.01|25961.01|10
1636850490000|2021-11-14 00:41:30|26082.86|25962.86|26081.46|25961.46|26082.91|25962.91|26081.18|25961.18|10
1636850500000|2021-11-14 00:41:40|26081.86|25961.86|26080.41|25960.41|26081.86|25961.86|26080.26|25960.26|10
1636850510000|2021-11-14 00:41:50|26079.57|25959.57|26081.15|25961.15|26081.33|25961.33|26079.46|25959.46|10
1636850520000|2021-11-14 00:42:00|26082.04|25962.04|26084.81|25964.81|26084.81|25964.81|26081.12|25961.12|9
1636850530000|2021-11-14 00:42:10|26085.86|25965.86|26088.39|25968.39|26088.39|25968.39|26085.86|25965.86|9
1636850540000|2021-11-14 00:42:20|26088.56|25968.56|26099.23|25979.23|26099.23|25979.23|26088.56|25968.56|10
1636850550000|2021-11-14 00:42:30|26101.32|25981.32|26105.57|25985.57|26107.41|25987.41|26101.32|25981.32|10
1636850560000|2021-11-14 00:42:40|26105.93|25985.93|26107.87|25987.87|26107.87|25987.87|26105.93|25985.93|10
1636850570000|2021-11-14 00:42:50|26108.02|25988.02|26107.48|25987.48|26108.02|25988.02|26106.46|25986.46|10
1636850580000|2021-11-14 00:43:00|26105.66|25985.66|26106.34|25986.34|26106.48|25986.48|26105.61|25985.61|10
1636850590000|2021-11-14 00:43:10|26106.32|25986.32|26102.98|25982.98|26106.32|25986.32|26102.98|25982.98|10
1636850600000|2021-11-14 00:43:20|26103.21|25983.21|26099.25|25979.25|26103.21|25983.21|26099.13|25979.13|10
1636850610000|2021-11-14 00:43:30|26099.28|25979.28|26101.06|25981.06|26101.17|25981.17|26098.23|25978.23|10
1636850620000|2021-11-14 00:43:40|26101.1|25981.1|26098.68|25978.68|26101.1|25981.1|26098.68|25978.68|8
1636850630000|2021-11-14 00:43:50|26098.67|25978.67|26099.86|25979.86|26100.79|25980.79|26098.67|25978.67|9
1636850640000|2021-11-14 00:44:00|26100.19|25980.19|26099.64|25979.64|26100.19|25980.19|26099.64|25979.64|10
1636850650000|2021-11-14 00:44:10|26099.47|25979.47|26100.54|25980.54|26101.07|25981.07|26099.33|25979.33|10
1636850660000|2021-11-14 00:44:20|26099.94|25979.94|26098.91|25978.91|26099.94|25979.94|26098.87|25978.87|8
1636850670000|2021-11-14 00:44:30|26099.02|25979.02|26097.69|25977.69|26099.02|25979.02|26097.15|25977.15|10
1636850680000|2021-11-14 00:44:40|26097.94|25977.94|26097.33|25977.33|26098.25|25978.25|26096.55|25976.55|10
1636850690000|2021-11-14 00:44:50|26097.55|25977.55|26095.75|25975.75|26097.55|25977.55|26095.75|25975.75|9
1636850700000|2021-11-14 00:45:00|26096.28|25976.28|26095.49|25975.49|26096.28|25976.28|26095.21|25975.21|10
1636850710000|2021-11-14 00:45:10|26095.75|25975.75|26099.45|25979.45|26099.86|25979.86|26095.75|25975.75|10
1636850720000|2021-11-14 00:45:20|26100.31|25980.31|26099.68|25979.68|26100.99|25980.99|26099.03|25979.03|10
1636850730000|2021-11-14 00:45:30|26099.28|25979.28|26099.65|25979.65|26100|25980|26099.28|25979.28|10
1636850740000|2021-11-14 00:45:40|26099.9|25979.9|26101.71|25981.71|26101.71|25981.71|26099.44|25979.44|10
1636850750000|2021-11-14 00:45:50|26101.73|25981.73|26094.51|25974.51|26101.73|25981.73|26094.51|25974.51|10
1636850760000|2021-11-14 00:46:00|26092.96|25972.96|26094.5|25974.5|26094.5|25974.5|26092.76|25972.76|10
1636850770000|2021-11-14 00:46:10|26094.32|25974.32|26092.67|25972.67|26094.81|25974.81|26092.67|25972.67|8
1636850780000|2021-11-14 00:46:20|26092.47|25972.47|26092.98|25972.98|26093.79|25973.79|26092.47|25972.47|10
1636850790000|2021-11-14 00:46:30|26093.22|25973.22|26092.58|25972.58|26094.16|25974.16|26092.58|25972.58|9
1636850800000|2021-11-14 00:46:40|26091.8|25971.8|26089.31|25969.31|26092|25972|26089.31|25969.31|10
1636850810000|2021-11-14 00:46:50|26089.04|25969.04|26090.24|25970.24|26090.24|25970.24|26088.94|25968.94|10
1636850820000|2021-11-14 00:47:00|26090.36|25970.36|26090.25|25970.25|26090.92|25970.92|26090.08|25970.08|9
1636850830000|2021-11-14 00:47:10|26090.08|25970.08|26087.44|25967.44|26090.08|25970.08|26087.41|25967.41|10
1636850840000|2021-11-14 00:47:20|26087.24|25967.24|26084.88|25964.88|26087.24|25967.24|26084.49|25964.49|10
1636850850000|2021-11-14 00:47:30|26084.78|25964.78|26085.82|25965.82|26087.81|25967.81|26084.55|25964.55|10
1636850860000|2021-11-14 00:47:40|26086.27|25966.27|26089.53|25969.53|26089.57|25969.57|26086.26|25966.26|10
1636850870000|2021-11-14 00:47:50|26089.35|25969.35|26091|25971|26091|25971|26088.1|25968.1|10
1636850880000|2021-11-14 00:48:00|26091.52|25971.52|26100.35|25980.35|26100.35|25980.35|26091.52|25971.52|10
1636850890000|2021-11-14 00:48:10|26101.79|25981.79|26109.23|25989.23|26109.44|25989.44|26101.79|25981.79|10
1636850900000|2021-11-14 00:48:20|26109.87|25989.87|26114.38|25994.38|26114.67|25994.67|26109.87|25989.87|10
1636850910000|2021-11-14 00:48:30|26114.72|25994.72|26110.06|25990.06|26114.72|25994.72|26110.06|25990.06|10
1636850920000|2021-11-14 00:48:40|26108.53|25988.53|26108.6|25988.6|26109.93|25989.93|26108.13|25988.13|10
1636850930000|2021-11-14 00:48:50|26107.23|25987.23|26106.91|25986.91|26108.69|25988.69|26106.57|25986.57|10
1636850940000|2021-11-14 00:49:00|26106.89|25986.89|26107.59|25987.59|26109.87|25989.87|26106.89|25986.89|10
1636850950000|2021-11-14 00:49:10|26107.9|25987.9|26103.68|25983.68|26107.9|25987.9|26103.58|25983.58|9
1636850960000|2021-11-14 00:49:20|26103.69|25983.69|26105.12|25985.12|26105.39|25985.39|26103.69|25983.69|10
1636850970000|2021-11-14 00:49:30|26104.15|25984.15|26103.54|25983.54|26104.15|25984.15|26102.17|25982.17|9
1636850980000|2021-11-14 00:49:40|26103.65|25983.65|26102.3|25982.3|26103.65|25983.65|26100.56|25980.56|10
1636850990000|2021-11-14 00:49:50|26101.16|25981.16|26100.66|25980.66|26101.16|25981.16|26100.42|25980.42|10
1636851000000|2021-11-14 00:50:00|26101.44|25981.44|26101.94|25981.94|26102.76|25982.76|26101.28|25981.28|9
1636851010000|2021-11-14 00:50:10|26102.18|25982.18|26102.19|25982.19|26102.19|25982.19|26101.27|25981.27|10
1636851020000|2021-11-14 00:50:20|26101.93|25981.93|26103.08|25983.08|26103.08|25983.08|26101.46|25981.46|10
1636851030000|2021-11-14 00:50:30|26103.04|25983.04|26104.15|25984.15|26104.55|25984.55|26103.04|25983.04|10
1636851040000|2021-11-14 00:50:40|26104.12|25984.12|26103.85|25983.85|26104.14|25984.14|26103.5|25983.5|10
1636851050000|2021-11-14 00:50:50|26102.27|25982.27|26101.42|25981.42|26102.27|25982.27|26100.95|25980.95|10
1636851060000|2021-11-14 00:51:00|26101.46|25981.46|26100.6|25980.6|26101.46|25981.46|26100.6|25980.6|8
1636851070000|2021-11-14 00:51:10|26100.64|25980.64|26101|25981|26101.4|25981.4|26100.64|25980.64|10
1636851080000|2021-11-14 00:51:20|26101.37|25981.37|26101.12|25981.12|26101.47|25981.47|26100.82|25980.82|9
1636851090000|2021-11-14 00:51:30|26100.88|25980.88|26099.94|25979.94|26100.88|25980.88|26099.94|25979.94|5
1636851100000|2021-11-14 00:51:40|26099.92|25979.92|26100.61|25980.61|26101.6|25981.6|26099.69|25979.69|9
1636851110000|2021-11-14 00:51:50|26100.26|25980.26|26100.87|25980.87|26100.87|25980.87|26099.44|25979.44|10
1636851120000|2021-11-14 00:52:00|26099.64|25979.64|26098.47|25978.47|26099.64|25979.64|26098.47|25978.47|10
1636851130000|2021-11-14 00:52:10|26098.11|25978.11|26095.68|25975.68|26098.11|25978.11|26095.68|25975.68|10
1636851140000|2021-11-14 00:52:20|26095.29|25975.29|26093.72|25973.72|26095.53|25975.53|26093.72|25973.72|10
1636851150000|2021-11-14 00:52:30|26094.19|25974.19|26094.11|25974.11|26095.72|25975.72|26093.83|25973.83|8
1636851160000|2021-11-14 00:52:40|26093.85|25973.85|26091.1|25971.1|26093.85|25973.85|26091.01|25971.01|10
1636851170000|2021-11-14 00:52:50|26090.09|25970.09|26091.2|25971.2|26091.2|25971.2|26089.82|25969.82|10
1636851180000|2021-11-14 00:53:00|26089.29|25969.29|26086.96|25966.96|26089.29|25969.29|26086.3|25966.3|9
1636851190000|2021-11-14 00:53:10|26086.86|25966.86|26081.72|25961.72|26086.86|25966.86|26081.72|25961.72|10
1636851200000|2021-11-14 00:53:20|26081.46|25961.46|26080.04|25960.04|26081.46|25961.46|26079.82|25959.82|10
1636851210000|2021-11-14 00:53:30|26080.33|25960.33|26078.83|25958.83|26080.37|25960.37|26078.83|25958.83|10
1636851220000|2021-11-14 00:53:40|26078.31|25958.31|26078.02|25958.02|26078.56|25958.56|26077.63|25957.63|9
1636851230000|2021-11-14 00:53:50|26078.03|25958.03|26075.85|25955.85|26078.03|25958.03|26075.63|25955.63|10
1636851240000|2021-11-14 00:54:00|26076|25956|26075.95|25955.95|26076.11|25956.11|26075.41|25955.41|9
1636851250000|2021-11-14 00:54:10|26075.84|25955.84|26076.18|25956.18|26076.18|25956.18|26074.88|25954.88|9
1636851260000|2021-11-14 00:54:20|26076.73|25956.73|26076.87|25956.87|26078.73|25958.73|26076.73|25956.73|9
1636851270000|2021-11-14 00:54:30|26076.48|25956.48|26070.1|25950.1|26076.48|25956.48|26070.1|25950.1|10
1636851280000|2021-11-14 00:54:40|26069.43|25949.43|26069.44|25949.44|26070.07|25950.07|26069.43|25949.43|10
1636851290000|2021-11-14 00:54:50|26069.08|25949.08|26066.87|25946.87|26069.08|25949.08|26066.87|25946.87|10
1636851300000|2021-11-14 00:55:00|26067.61|25947.61|26070.48|25950.48|26070.48|25950.48|26067.34|25947.34|10
1636851310000|2021-11-14 00:55:10|26070.54|25950.54|26071.3|25951.3|26071.85|25951.85|26070.54|25950.54|9
1636851320000|2021-11-14 00:55:20|26070.83|25950.83|26069.72|25949.72|26070.83|25950.83|26069.66|25949.66|10
1636851330000|2021-11-14 00:55:30|26069.58|25949.58|26069.94|25949.94|26069.97|25949.97|26069.17|25949.17|10
1636851340000|2021-11-14 00:55:40|26069.69|25949.69|26069.34|25949.34|26070.28|25950.28|26069.34|25949.34|10
1636851350000|2021-11-14 00:55:50|26069.33|25949.33|26067.94|25947.94|26069.79|25949.79|26067.94|25947.94|10
1636851360000|2021-11-14 00:56:00|26067.86|25947.86|26067.83|25947.83|26067.92|25947.92|26067.45|25947.45|7
1636851370000|2021-11-14 00:56:10|26067.28|25947.28|26070.39|25950.39|26070.39|25950.39|26067.27|25947.27|10
1636851380000|2021-11-14 00:56:20|26070.31|25950.31|26071.61|25951.61|26071.61|25951.61|26070.22|25950.22|9
1636851390000|2021-11-14 00:56:30|26071.83|25951.83|26072.23|25952.23|26072.4|25952.4|26071.67|25951.67|10
1636851400000|2021-11-14 00:56:40|26071.63|25951.63|26070.56|25950.56|26071.63|25951.63|26070.26|25950.26|10
1636851410000|2021-11-14 00:56:50|26070.55|25950.55|26067.89|25947.89|26070.55|25950.55|26067.16|25947.16|9
1636851420000|2021-11-14 00:57:00|26068.48|25948.48|26068.3|25948.3|26069.18|25949.18|26068.06|25948.06|10
1636851430000|2021-11-14 00:57:10|26068.18|25948.18|26068.96|25948.96|26068.96|25948.96|26068.11|25948.11|9
1636851440000|2021-11-14 00:57:20|26068.91|25948.91|26069.69|25949.69|26069.89|25949.89|26068.91|25948.91|10
1636851450000|2021-11-14 00:57:30|26069.83|25949.83|26068.56|25948.56|26069.83|25949.83|26068.56|25948.56|9
1636851460000|2021-11-14 00:57:40|26068.43|25948.43|26069.26|25949.26|26069.98|25949.98|26068.35|25948.35|9
1636851470000|2021-11-14 00:57:50|26068.37|25948.37|26066.24|25946.24|26068.37|25948.37|26066.24|25946.24|10
1636851480000|2021-11-14 00:58:00|26066.11|25946.11|26066.87|25946.87|26067.24|25947.24|26065.66|25945.66|9
1636851490000|2021-11-14 00:58:10|26066.12|25946.12|26062.33|25942.33|26066.12|25946.12|26062.33|25942.33|10
1636851500000|2021-11-14 00:58:20|26062.39|25942.39|26060.32|25940.32|26062.39|25942.39|26060.09|25940.09|10
1636851510000|2021-11-14 00:58:30|26059.79|25939.79|26058.11|25938.11|26059.79|25939.79|26057.34|25937.34|10
1636851520000|2021-11-14 00:58:40|26058.2|25938.2|26049.79|25929.79|26058.2|25938.2|26049.79|25929.79|10
1636851530000|2021-11-14 00:58:50|26049.71|25929.71|26043.22|25923.22|26050.01|25930.01|26043.22|25923.22|10
1636851540000|2021-11-14 00:59:00|26042.28|25922.28|26042.33|25922.33|26043.53|25923.53|26042.27|25922.27|10
1636851550000|2021-11-14 00:59:10|26042.69|25922.69|26038.53|25918.53|26042.86|25922.86|26038.53|25918.53|9
1636851560000|2021-11-14 00:59:20|26038.48|25918.48|26037.17|25917.17|26038.48|25918.48|26035.91|25915.91|9
1636851570000|2021-11-14 00:59:30|26038.28|25918.28|26040.69|25920.69|26040.69|25920.69|26038.28|25918.28|10
1636851580000|2021-11-14 00:59:40|26040.19|25920.19|26042.5|25922.5|26042.5|25922.5|26039.81|25919.81|10
1636851590000|2021-11-14 00:59:50|26042.52|25922.52|26041.69|25921.69|26042.98|25922.98|26041.69|25921.69|10
1636851600000|2021-11-14 01:00:00|26041.67|25921.67|26047.11|25927.11|26047.11|25927.11|26041.58|25921.58|10
1636851610000|2021-11-14 01:00:10|26047.28|25927.28|26058.38|25938.38|26058.38|25938.38|26047.28|25927.28|10
1636851620000|2021-11-14 01:00:20|26058.49|25938.49|26061.52|25941.52|26061.52|25941.52|26058.49|25938.49|9
1636851630000|2021-11-14 01:00:30|26063|25943|26065.39|25945.39|26065.39|25945.39|26063|25943|9
1636851640000|2021-11-14 01:00:40|26065.63|25945.63|26068.83|25948.83|26068.83|25948.83|26065.63|25945.63|10
1636851650000|2021-11-14 01:00:50|26068.84|25948.84|26074.92|25954.92|26075.08|25955.08|26068.84|25948.84|9
1636851660000|2021-11-14 01:01:00|26074.57|25954.57|26073.72|25953.72|26074.82|25954.82|26073.72|25953.72|10
1636851670000|2021-11-14 01:01:10|26073.92|25953.92|26071.46|25951.46|26073.92|25953.92|26071.46|25951.46|10
1636851680000|2021-11-14 01:01:20|26071.91|25951.91|26070.97|25950.97|26071.94|25951.94|26070.73|25950.73|10
1636851690000|2021-11-14 01:01:30|26068.79|25948.79|26058|25938|26068.79|25948.79|26058|25938|10
1636851700000|2021-11-14 01:01:40|26057.99|25937.99|26055.3|25935.3|26058.17|25938.17|26055.3|25935.3|9
1636851710000|2021-11-14 01:01:50|26055.39|25935.39|26058.4|25938.4|26060.8|25940.8|26055.39|25935.39|10
1636851720000|2021-11-14 01:02:00|26059.9|25939.9|26064.75|25944.75|26064.87|25944.87|26059.87|25939.87|9
1636851730000|2021-11-14 01:02:10|26064.8|25944.8|26065.93|25945.93|26066.55|25946.55|26064.8|25944.8|10
1636851740000|2021-11-14 01:02:20|26065.99|25945.99|26063.94|25943.94|26065.99|25945.99|26063.94|25943.94|9
1636851750000|2021-11-14 01:02:30|26064.06|25944.06|26067.73|25947.73|26067.73|25947.73|26064.06|25944.06|9
1636851760000|2021-11-14 01:02:40|26067.93|25947.93|26069.56|25949.56|26069.85|25949.85|26067.67|25947.67|10
1636851770000|2021-11-14 01:02:50|26068.34|25948.34|26064.35|25944.35|26068.34|25948.34|26063.3|25943.3|10
1636851780000|2021-11-14 01:03:00|26064.17|25944.17|26062.92|25942.92|26064.35|25944.35|26062.33|25942.33|9
1636851790000|2021-11-14 01:03:10|26064.12|25944.12|26065.72|25945.72|26065.76|25945.76|26064.12|25944.12|10
1636851800000|2021-11-14 01:03:20|26065.24|25945.24|26064.83|25944.83|26065.24|25945.24|26064.5|25944.5|10
1636851810000|2021-11-14 01:03:30|26064.73|25944.73|26061.19|25941.19|26064.85|25944.85|26061.19|25941.19|10
1636851820000|2021-11-14 01:03:40|26061.06|25941.06|26061.21|25941.21|26061.73|25941.73|26060.18|25940.18|10
1636851830000|2021-11-14 01:03:50|26060.97|25940.97|26060.22|25940.22|26061.19|25941.19|26060.07|25940.07|9
1636851840000|2021-11-14 01:04:00|26060.16|25940.16|26061.43|25941.43|26061.43|25941.43|26059.85|25939.85|10
1636851850000|2021-11-14 01:04:10|26061.29|25941.29|26059.67|25939.67|26061.82|25941.82|26059.67|25939.67|10
1636851860000|2021-11-14 01:04:20|26060.15|25940.15|26060.29|25940.29|26061.68|25941.68|26060.15|25940.15|9
1636851870000|2021-11-14 01:04:30|26060.3|25940.3|26060.9|25940.9|26061.25|25941.25|26059.61|25939.61|10
1636851880000|2021-11-14 01:04:40|26061.22|25941.22|26059.81|25939.81|26061.22|25941.22|26059.81|25939.81|10
1636851890000|2021-11-14 01:04:50|26059.74|25939.74|26060.8|25940.8|26060.8|25940.8|26059.74|25939.74|10
1636851900000|2021-11-14 01:05:00|26061.06|25941.06|26060|25940|26061.3|25941.3|26060|25940|9
1636851910000|2021-11-14 01:05:10|26059.9|25939.9|26061.39|25941.39|26061.39|25941.39|26059.52|25939.52|10
1636851920000|2021-11-14 01:05:20|26061.28|25941.28|26061.07|25941.07|26061.73|25941.73|26060.6|25940.6|10
1636851930000|2021-11-14 01:05:30|26061.43|25941.43|26062.17|25942.17|26062.17|25942.17|26060.91|25940.91|9
1636851940000|2021-11-14 01:05:40|26062.01|25942.01|26061.65|25941.65|26062.17|25942.17|26061.43|25941.43|10
1636851950000|2021-11-14 01:05:50|26061.82|25941.82|26063.72|25943.72|26063.72|25943.72|26061.82|25941.82|8
1636851960000|2021-11-14 01:06:00|26062.11|25942.11|26058.42|25938.42|26062.39|25942.39|26058.42|25938.42|10
1636851970000|2021-11-14 01:06:10|26056.32|25936.32|26055.89|25935.89|26056.65|25936.65|26055.82|25935.82|9
1636851980000|2021-11-14 01:06:20|26056.34|25936.34|26058.46|25938.46|26058.46|25938.46|26056.2|25936.2|10
1636851990000|2021-11-14 01:06:30|26058.44|25938.44|26057.22|25937.22|26059.03|25939.03|26057.22|25937.22|9
1636852000000|2021-11-14 01:06:40|26057.03|25937.03|26057.24|25937.24|26057.35|25937.35|26057|25937|5
1636852010000|2021-11-14 01:06:50|26057.61|25937.61|26059.19|25939.19|26059.19|25939.19|26057.51|25937.51|10
1636852020000|2021-11-14 01:07:00|26059.2|25939.2|26060.15|25940.15|26060.15|25940.15|26058.86|25938.86|10
1636852030000|2021-11-14 01:07:10|26060.18|25940.18|26059.1|25939.1|26060.52|25940.52|26058.93|25938.93|8
1636852040000|2021-11-14 01:07:20|26059.19|25939.19|26059.59|25939.59|26059.59|25939.59|26058.82|25938.82|10
1636852050000|2021-11-14 01:07:30|26059.44|25939.44|26058.75|25938.75|26059.75|25939.75|26058.75|25938.75|10
1636852060000|2021-11-14 01:07:40|26058.84|25938.84|26058.38|25938.38|26059.1|25939.1|26058.38|25938.38|9
1636852070000|2021-11-14 01:07:50|26058.35|25938.35|26058.92|25938.92|26059.75|25939.75|26058.35|25938.35|8
1636852080000|2021-11-14 01:08:00|26058.85|25938.85|26058.43|25938.43|26058.86|25938.86|26058.43|25938.43|8
1636852090000|2021-11-14 01:08:10|26058.44|25938.44|26059.23|25939.23|26059.97|25939.97|26058.44|25938.44|8
1636852100000|2021-11-14 01:08:20|26059.43|25939.43|26062.29|25942.29|26062.97|25942.97|26059.15|25939.15|10
1636852110000|2021-11-14 01:08:30|26062.1|25942.1|26065.45|25945.45|26065.45|25945.45|26062.1|25942.1|9
1636852120000|2021-11-14 01:08:40|26065.3|25945.3|26064.47|25944.47|26065.64|25945.64|26063.67|25943.67|10
1636852130000|2021-11-14 01:08:50|26064.59|25944.59|26066.55|25946.55|26066.75|25946.75|26064.14|25944.14|10
1636852140000|2021-11-14 01:09:00|26066.41|25946.41|26068.19|25948.19|26068.19|25948.19|26064.71|25944.71|9
1636852150000|2021-11-14 01:09:10|26067.73|25947.73|26065.78|25945.78|26067.82|25947.82|26065.78|25945.78|10
1636852160000|2021-11-14 01:09:20|26065.66|25945.66|26065.37|25945.37|26066.12|25946.12|26065.07|25945.07|9
1636852170000|2021-11-14 01:09:30|26064.94|25944.94|26066.04|25946.04|26066.22|25946.22|26064.94|25944.94|9
1636852180000|2021-11-14 01:09:40|26066.06|25946.06|26067|25947|26067|25947|26065.99|25945.99|7
1636852190000|2021-11-14 01:09:50|26067.35|25947.35|26064.97|25944.97|26067.35|25947.35|26064.97|25944.97|10
1636852200000|2021-11-14 01:10:00|26065.05|25945.05|26065.98|25945.98|26066.56|25946.56|26064.92|25944.92|10
1636852210000|2021-11-14 01:10:10|26065.53|25945.53|26067.5|25947.5|26067.65|25947.65|26065.53|25945.53|10
1636852220000|2021-11-14 01:10:20|26067.29|25947.29|26064.92|25944.92|26067.34|25947.34|26064.92|25944.92|10
1636852230000|2021-11-14 01:10:30|26066.28|25946.28|26067.87|25947.87|26067.92|25947.92|26065.78|25945.78|10
1636852240000|2021-11-14 01:10:40|26067.84|25947.84|26066.58|25946.58|26067.84|25947.84|26066.21|25946.21|10
1636852250000|2021-11-14 01:10:50|26065.99|25945.99|26064.63|25944.63|26065.99|25945.99|26064.51|25944.51|9
1636852260000|2021-11-14 01:11:00|26066.02|25946.02|26068.09|25948.09|26068.12|25948.12|26066.02|25946.02|10
1636852270000|2021-11-14 01:11:10|26068.4|25948.4|26068.71|25948.71|26069.61|25949.61|26068.15|25948.15|10
1636852280000|2021-11-14 01:11:20|26069.03|25949.03|26067.83|25947.83|26069.08|25949.08|26067.83|25947.83|9
1636852290000|2021-11-14 01:11:30|26066.4|25946.4|26063.57|25943.57|26066.4|25946.4|26063.57|25943.57|10
1636852300000|2021-11-14 01:11:40|26063.71|25943.71|26061.17|25941.17|26063.71|25943.71|26060.84|25940.84|10
1636852310000|2021-11-14 01:11:50|26061|25941|26059.53|25939.53|26061.25|25941.25|26058.62|25938.62|9
1636852320000|2021-11-14 01:12:00|26059.27|25939.27|26055.16|25935.16|26059.27|25939.27|26055.16|25935.16|9
1636852330000|2021-11-14 01:12:10|26054.88|25934.88|26052.01|25932.01|26055.09|25935.09|26052.01|25932.01|9
1636852340000|2021-11-14 01:12:20|26051.84|25931.84|26048.04|25928.04|26052.48|25932.48|26047.83|25927.83|9
1636852350000|2021-11-14 01:12:30|26047.2|25927.2|26041.89|25921.89|26047.2|25927.2|26041.89|25921.89|10
1636852360000|2021-11-14 01:12:40|26041.8|25921.8|26036|25916|26041.8|25921.8|26036|25916|10
1636852370000|2021-11-14 01:12:50|26035.08|25915.08|26034.85|25914.85|26035.68|25915.68|26034.84|25914.84|9
1636852380000|2021-11-14 01:13:00|26034.57|25914.57|26028.97|25908.97|26034.57|25914.57|26028.03|25908.03|10
1636852390000|2021-11-14 01:13:10|26028.07|25908.07|26023.7|25903.7|26028.07|25908.07|26023.7|25903.7|10
1636852400000|2021-11-14 01:13:20|26023.68|25903.68|26019.32|25899.32|26023.68|25903.68|26019.32|25899.32|9
1636852410000|2021-11-14 01:13:30|26019.18|25899.18|26017.12|25897.12|26019.18|25899.18|26016.91|25896.91|10
1636852420000|2021-11-14 01:13:40|26016.18|25896.18|26013.31|25893.31|26016.33|25896.33|26012.45|25892.45|10
1636852430000|2021-11-14 01:13:50|26014.4|25894.4|26017.06|25897.06|26017.06|25897.06|26014.4|25894.4|9
1636852440000|2021-11-14 01:14:00|26016.19|25896.19|26015.33|25895.33|26016.19|25896.19|26014.67|25894.67|9
1636852450000|2021-11-14 01:14:10|26015.23|25895.23|26017.96|25897.96|26017.96|25897.96|26015.17|25895.17|10
1636852460000|2021-11-14 01:14:20|26017.27|25897.27|26019.88|25899.88|26019.88|25899.88|26017.27|25897.27|10
1636852470000|2021-11-14 01:14:30|26019.77|25899.77|26020.58|25900.58|26021.3|25901.3|26019.75|25899.75|10
1636852480000|2021-11-14 01:14:40|26020.18|25900.18|26016.38|25896.38|26020.18|25900.18|26016.38|25896.38|10
1636852490000|2021-11-14 01:14:50|26014.55|25894.55|26013.83|25893.83|26014.55|25894.55|26013.08|25893.08|9
1636852500000|2021-11-14 01:15:00|26013.56|25893.56|26013.93|25893.93|26014.09|25894.09|26013.52|25893.52|9
1636852510000|2021-11-14 01:15:10|26013.49|25893.49|26010.99|25890.99|26013.75|25893.75|26010.99|25890.99|10
1636852520000|2021-11-14 01:15:20|26011.46|25891.46|26014.93|25894.93|26014.93|25894.93|26011.46|25891.46|10
1636852530000|2021-11-14 01:15:30|26016.21|25896.21|26021.94|25901.94|26021.94|25901.94|26016.21|25896.21|10
1636852540000|2021-11-14 01:15:40|26023.17|25903.17|26023.95|25903.95|26024.05|25904.05|26023.17|25903.17|10
1636852550000|2021-11-14 01:15:50|26024.39|25904.39|26024.81|25904.81|26025.53|25905.53|26023.84|25903.84|10
1636852560000|2021-11-14 01:16:00|26025.93|25905.93|26025.59|25905.59|26026.4|25906.4|26025.51|25905.51|10
1636852570000|2021-11-14 01:16:10|26025.72|25905.72|26025.21|25905.21|26025.83|25905.83|26024.96|25904.96|10
1636852580000|2021-11-14 01:16:20|26024.27|25904.27|26026.56|25906.56|26026.73|25906.73|26024.27|25904.27|10
1636852590000|2021-11-14 01:16:30|26026.36|25906.36|26027.75|25907.75|26027.75|25907.75|26025.31|25905.31|10
1636852600000|2021-11-14 01:16:40|26027.87|25907.87|26028.21|25908.21|26028.46|25908.46|26027.51|25907.51|10
1636852610000|2021-11-14 01:16:50|26028.19|25908.19|26026.42|25906.42|26028.85|25908.85|26025.42|25905.42|10
1636852620000|2021-11-14 01:17:00|26026.63|25906.63|26029.55|25909.55|26029.55|25909.55|26026.39|25906.39|10
1636852630000|2021-11-14 01:17:10|26030.52|25910.52|26032.23|25912.23|26033.67|25913.67|26030.49|25910.49|9
1636852640000|2021-11-14 01:17:20|26032.74|25912.74|26029.58|25909.58|26032.74|25912.74|26029.58|25909.58|9
1636852650000|2021-11-14 01:17:30|26029.5|25909.5|26028.55|25908.55|26029.87|25909.87|26028.55|25908.55|10
1636852660000|2021-11-14 01:17:40|26029.18|25909.18|26028.92|25908.92|26029.18|25909.18|26028.07|25908.07|10
1636852670000|2021-11-14 01:17:50|26028.88|25908.88|26028.07|25908.07|26028.88|25908.88|26027.39|25907.39|9
1636852680000|2021-11-14 01:18:00|26028.28|25908.28|26029.62|25909.62|26030.37|25910.37|26028.26|25908.26|10
1636852690000|2021-11-14 01:18:10|26029.8|25909.8|26029.02|25909.02|26030.56|25910.56|26029.02|25909.02|10
1636852700000|2021-11-14 01:18:20|26028.9|25908.9|26031.66|25911.66|26031.66|25911.66|26027.78|25907.78|10
1636852710000|2021-11-14 01:18:30|26031.27|25911.27|26033.91|25913.91|26034.17|25914.17|26031.27|25911.27|10
1636852720000|2021-11-14 01:18:40|26033.78|25913.78|26034.62|25914.62|26034.63|25914.63|26032.73|25912.73|9
1636852730000|2021-11-14 01:18:50|26034.59|25914.59|26034.08|25914.08|26034.59|25914.59|26032.49|25912.49|10
1636852740000|2021-11-14 01:19:00|26033.29|25913.29|26032.86|25912.86|26033.29|25913.29|26032.86|25912.86|9
1636852750000|2021-11-14 01:19:10|26031.73|25911.73|26031.51|25911.51|26031.73|25911.73|26031.34|25911.34|10
1636852760000|2021-11-14 01:19:20|26031.36|25911.36|26029.09|25909.09|26031.36|25911.36|26028.77|25908.77|10
1636852770000|2021-11-14 01:19:30|26030.83|25910.83|26027.36|25907.36|26030.83|25910.83|26027.29|25907.29|10
1636852780000|2021-11-14 01:19:40|26027.14|25907.14|26030.16|25910.16|26030.16|25910.16|26026.57|25906.57|9
1636852790000|2021-11-14 01:19:50|26030.76|25910.76|26036.22|25916.22|26036.7|25916.7|26030.76|25910.76|10
1636852800000|2021-11-14 01:20:00|26036.43|25916.43|26036.64|25916.64|26036.65|25916.65|26034.59|25914.59|9
1636852810000|2021-11-14 01:20:10|26036.58|25916.58|26038.66|25918.66|26038.92|25918.92|26036.58|25916.58|10
1636852820000|2021-11-14 01:20:20|26038.74|25918.74|26038.36|25918.36|26038.96|25918.96|26037.93|25917.93|9
1636852830000|2021-11-14 01:20:30|26038.26|25918.26|26039.01|25919.01|26039.7|25919.7|26036.41|25916.41|9
1636852840000|2021-11-14 01:20:40|26038.98|25918.98|26040.5|25920.5|26041.02|25921.02|26038.62|25918.62|10
1636852850000|2021-11-14 01:20:50|26039.8|25919.8|26038.29|25918.29|26039.81|25919.81|26036.26|25916.26|10
1636852860000|2021-11-14 01:21:00|26038.98|25918.98|26036.55|25916.55|26039.1|25919.1|26036.52|25916.52|9
1636852870000|2021-11-14 01:21:10|26037.03|25917.03|26036.27|25916.27|26037.03|25917.03|26035.27|25915.27|10
1636852880000|2021-11-14 01:21:20|26035.72|25915.72|26037.88|25917.88|26037.97|25917.97|26035.72|25915.72|7
1636852890000|2021-11-14 01:21:30|26037.94|25917.94|26039.42|25919.42|26039.43|25919.43|26037.49|25917.49|9
1636852900000|2021-11-14 01:21:40|26039.46|25919.46|26040.55|25920.55|26040.55|25920.55|26039.42|25919.42|10
1636852910000|2021-11-14 01:21:50|26040.62|25920.62|26042.33|25922.33|26042.43|25922.43|26039.2|25919.2|10
1636852920000|2021-11-14 01:22:00|26042.31|25922.31|26044.58|25924.58|26044.64|25924.64|26042.11|25922.11|9
1636852930000|2021-11-14 01:22:10|26044.87|25924.87|26045.03|25925.03|26045.5|25925.5|26044.87|25924.87|8
1636852940000|2021-11-14 01:22:20|26045.82|25925.82|26043.23|25923.23|26045.82|25925.82|26041.19|25921.19|9
1636852950000|2021-11-14 01:22:30|26043.57|25923.57|26041.18|25921.18|26043.57|25923.57|26041.05|25921.05|10
1636852960000|2021-11-14 01:22:40|26041.27|25921.27|26039.53|25919.53|26041.27|25921.27|26039.33|25919.33|9
1636852970000|2021-11-14 01:22:50|26039.34|25919.34|26039|25919|26039.4|25919.4|26038.57|25918.57|10
1636852980000|2021-11-14 01:23:00|26039.71|25919.71|26038.69|25918.69|26039.71|25919.71|26037.77|25917.77|10
1636852990000|2021-11-14 01:23:10|26038.91|25918.91|26038.47|25918.47|26038.91|25918.91|26038.15|25918.15|10
1636853000000|2021-11-14 01:23:20|26038.3|25918.3|26039.32|25919.32|26039.47|25919.47|26038.12|25918.12|9
1636853010000|2021-11-14 01:23:30|26037.47|25917.47|26039.17|25919.17|26040|25920|26037.47|25917.47|10
1636853020000|2021-11-14 01:23:40|26039.05|25919.05|26041.16|25921.16|26041.24|25921.24|26038.57|25918.57|9
1636853030000|2021-11-14 01:23:50|26041.07|25921.07|26039.6|25919.6|26041.11|25921.11|26039.6|25919.6|10
1636853040000|2021-11-14 01:24:00|26039.87|25919.87|26040.03|25920.03|26040.21|25920.21|26039.55|25919.55|10
1636853050000|2021-11-14 01:24:10|26040.11|25920.11|26041.37|25921.37|26041.57|25921.57|26039.88|25919.88|9
1636853060000|2021-11-14 01:24:20|26041.36|25921.36|26042.24|25922.24|26042.7|25922.7|26041.36|25921.36|10
1636853070000|2021-11-14 01:24:30|26042.3|25922.3|26039.1|25919.1|26042.3|25922.3|26039.1|25919.1|9
1636853080000|2021-11-14 01:24:40|26039|25919|26037.24|25917.24|26039|25919|26037.21|25917.21|10
1636853090000|2021-11-14 01:24:50|26036.95|25916.95|26037.75|25917.75|26037.93|25917.93|26036.89|25916.89|10
1636853100000|2021-11-14 01:25:00|26037.64|25917.64|26036.5|25916.5|26037.95|25917.95|26036.5|25916.5|9
1636853110000|2021-11-14 01:25:10|26036.33|25916.33|26034.46|25914.46|26036.37|25916.37|26034.46|25914.46|9
1636853120000|2021-11-14 01:25:20|26034.65|25914.65|26030.49|25910.49|26034.65|25914.65|26030.49|25910.49|10
1636853130000|2021-11-14 01:25:30|26029.98|25909.98|26025.69|25905.69|26029.98|25909.98|26025.69|25905.69|10
1636853140000|2021-11-14 01:25:40|26025.29|25905.29|26025.56|25905.56|26025.57|25905.57|26025.07|25905.07|10
1636853150000|2021-11-14 01:25:50|26025.4|25905.4|26025.14|25905.14|26025.69|25905.69|26024.27|25904.27|8
1636853160000|2021-11-14 01:26:00|26025|25905|26020.94|25900.94|26025.31|25905.31|26020.72|25900.72|9
1636853170000|2021-11-14 01:26:10|26021.65|25901.65|26016.3|25896.3|26021.65|25901.65|26016.18|25896.18|10
1636853180000|2021-11-14 01:26:20|26014.08|25894.08|26014.78|25894.78|26014.83|25894.83|26013.43|25893.43|10
1636853190000|2021-11-14 01:26:30|26014.69|25894.69|26013.95|25893.95|26014.93|25894.93|26013.95|25893.95|9
1636853200000|2021-11-14 01:26:40|26013.79|25893.79|26013.35|25893.35|26013.79|25893.79|26012.26|25892.26|10
1636853210000|2021-11-14 01:26:50|26014.19|25894.19|26014.02|25894.02|26014.54|25894.54|26013.79|25893.79|10
1636853220000|2021-11-14 01:27:00|26013.79|25893.79|26009.74|25889.74|26013.79|25893.79|26009.74|25889.74|10
1636853230000|2021-11-14 01:27:10|26010.2|25890.2|26008.28|25888.28|26010.2|25890.2|26008.1|25888.1|10
1636853240000|2021-11-14 01:27:20|26008.07|25888.07|26007.21|25887.21|26008.07|25888.07|26006.8|25886.8|10
1636853250000|2021-11-14 01:27:30|26007.17|25887.17|26001.34|25881.34|26007.17|25887.17|26001.34|25881.34|10
1636853260000|2021-11-14 01:27:40|26001.21|25881.21|25998.12|25878.12|26001.21|25881.21|25997.89|25877.89|10
1636853270000|2021-11-14 01:27:50|25997.78|25877.78|25996.61|25876.61|25997.81|25877.81|25996.2|25876.2|9
1636853280000|2021-11-14 01:28:00|25996.45|25876.45|25996.33|25876.33|25996.6|25876.6|25996.18|25876.18|10
1636853290000|2021-11-14 01:28:10|25996.31|25876.31|25995.31|25875.31|25996.4|25876.4|25995.31|25875.31|8
1636853300000|2021-11-14 01:28:20|25994.92|25874.92|25993.8|25873.8|25994.92|25874.92|25993.8|25873.8|10
1636853310000|2021-11-14 01:28:30|25991.55|25871.55|25991.24|25871.24|25992.12|25872.12|25991.24|25871.24|8
1636853320000|2021-11-14 01:28:40|25991.01|25871.01|25988.03|25868.03|25991.84|25871.84|25987.46|25867.46|10
1636853330000|2021-11-14 01:28:50|25988.04|25868.04|25988.65|25868.65|25988.81|25868.81|25987.89|25867.89|10
1636853340000|2021-11-14 01:29:00|25988.98|25868.98|25990.15|25870.15|25990.25|25870.25|25988.98|25868.98|9
1636853350000|2021-11-14 01:29:10|25989.78|25869.78|25986.49|25866.49|25989.78|25869.78|25986.29|25866.29|10
1636853360000|2021-11-14 01:29:20|25985.78|25865.78|25981.78|25861.78|25985.78|25865.78|25981.78|25861.78|10
1636853370000|2021-11-14 01:29:30|25979.52|25859.52|25979.13|25859.13|25979.53|25859.53|25979.09|25859.09|9
1636853380000|2021-11-14 01:29:40|25978.77|25858.77|25974.82|25854.82|25978.89|25858.89|25974.82|25854.82|10
1636853390000|2021-11-14 01:29:50|25974.97|25854.97|25973.77|25853.77|25975.04|25855.04|25973.77|25853.77|10
1636853400000|2021-11-14 01:30:00|25973.51|25853.51|25971.3|25851.3|25973.51|25853.51|25971.3|25851.3|10
1636853410000|2021-11-14 01:30:10|25972.17|25852.17|25971.1|25851.1|25972.43|25852.43|25970.15|25850.15|10
1636853420000|2021-11-14 01:30:20|25970.85|25850.85|25971.1|25851.1|25972.27|25852.27|25970.73|25850.73|8
1636853430000|2021-11-14 01:30:30|25971.43|25851.43|25972.42|25852.42|25972.42|25852.42|25971.08|25851.08|9
1636853440000|2021-11-14 01:30:40|25972.2|25852.2|25973.36|25853.36|25973.96|25853.96|25972.04|25852.04|10
1636853450000|2021-11-14 01:30:50|25972.34|25852.34|25972.44|25852.44|25974.11|25854.11|25972.27|25852.27|10
1636853460000|2021-11-14 01:31:00|25972.59|25852.59|25968.77|25848.77|25972.59|25852.59|25968.77|25848.77|10
1636853470000|2021-11-14 01:31:10|25968.17|25848.17|25967.1|25847.1|25968.17|25848.17|25967.1|25847.1|10
1636853480000|2021-11-14 01:31:20|25966.81|25846.81|25966.24|25846.24|25966.88|25846.88|25966.24|25846.24|10
1636853490000|2021-11-14 01:31:30|25966.27|25846.27|25963.69|25843.69|25966.27|25846.27|25963.69|25843.69|10
1636853500000|2021-11-14 01:31:40|25963.24|25843.24|25962.37|25842.37|25963.51|25843.51|25962.36|25842.36|9
1636853510000|2021-11-14 01:31:50|25962.65|25842.65|25964.7|25844.7|25964.7|25844.7|25962|25842|10
1636853520000|2021-11-14 01:32:00|25963.73|25843.73|25964.61|25844.61|25965|25845|25963.73|25843.73|9
1636853530000|2021-11-14 01:32:10|25965.02|25845.02|25965.5|25845.5|25965.5|25845.5|25964.84|25844.84|9
1636853540000|2021-11-14 01:32:20|25964.29|25844.29|25963.95|25843.95|25965.31|25845.31|25963.65|25843.65|9
1636853550000|2021-11-14 01:32:30|25963.83|25843.83|25963.36|25843.36|25964.56|25844.56|25963|25843|10
1636853560000|2021-11-14 01:32:40|25963.26|25843.26|25960.28|25840.28|25963.26|25843.26|25960.28|25840.28|10
1636853570000|2021-11-14 01:32:50|25960.52|25840.52|25962.02|25842.02|25962.45|25842.45|25960.43|25840.43|10
1636853580000|2021-11-14 01:33:00|25961.65|25841.65|25960.71|25840.71|25961.65|25841.65|25960.63|25840.63|10
1636853590000|2021-11-14 01:33:10|25960.7|25840.7|25959.87|25839.87|25960.7|25840.7|25959.61|25839.61|10
1636853600000|2021-11-14 01:33:20|25960.37|25840.37|25961.54|25841.54|25961.6|25841.6|25960.37|25840.37|8
1636853610000|2021-11-14 01:33:30|25961.18|25841.18|25961.37|25841.37|25961.37|25841.37|25960.91|25840.91|9
1636853620000|2021-11-14 01:33:40|25960.72|25840.72|25958.23|25838.23|25961.68|25841.68|25958.23|25838.23|10
1636853630000|2021-11-14 01:33:50|25957.51|25837.51|25958.06|25838.06|25958.33|25838.33|25956.17|25836.17|10
1636853640000|2021-11-14 01:34:00|25957.04|25837.04|25956.79|25836.79|25957.11|25837.11|25956.59|25836.59|9
1636853650000|2021-11-14 01:34:10|25957.22|25837.22|25953.86|25833.86|25957.43|25837.43|25953.86|25833.86|10
1636853660000|2021-11-14 01:34:20|25953.8|25833.8|25949.25|25829.25|25953.8|25833.8|25949.25|25829.25|10
1636853670000|2021-11-14 01:34:30|25949.51|25829.51|25942.58|25822.58|25949.51|25829.51|25942.58|25822.58|10
1636853680000|2021-11-14 01:34:40|25942.51|25822.51|25939.07|25819.07|25942.58|25822.58|25939.07|25819.07|9
1636853690000|2021-11-14 01:34:50|25939.33|25819.33|25939.6|25819.6|25940|25820|25938.57|25818.57|9
1636853700000|2021-11-14 01:35:00|25938.77|25818.77|25937.89|25817.89|25939.17|25819.17|25937.46|25817.46|9
1636853710000|2021-11-14 01:35:10|25937.4|25817.4|25938.45|25818.45|25938.9|25818.9|25937.4|25817.4|10
1636853720000|2021-11-14 01:35:20|25937.8|25817.8|25935.62|25815.62|25937.93|25817.93|25935.62|25815.62|10
1636853730000|2021-11-14 01:35:30|25935.72|25815.72|25936.46|25816.46|25936.46|25816.46|25935.32|25815.32|10
1636853740000|2021-11-14 01:35:40|25936.9|25816.9|25934.15|25814.15|25936.9|25816.9|25934.13|25814.13|10
1636853750000|2021-11-14 01:35:50|25933.65|25813.65|25930.4|25810.4|25933.65|25813.65|25930.4|25810.4|10
1636853760000|2021-11-14 01:36:00|25929.77|25809.77|25929.62|25809.62|25929.77|25809.77|25928.35|25808.35|10
1636853770000|2021-11-14 01:36:10|25930.15|25810.15|25929.32|25809.32|25930.58|25810.58|25928.69|25808.69|9
1636853780000|2021-11-14 01:36:20|25930.13|25810.13|25928.27|25808.27|25931.06|25811.06|25928.27|25808.27|10
1636853790000|2021-11-14 01:36:30|25929.01|25809.01|25925.36|25805.36|25929.14|25809.14|25925.34|25805.34|10
1636853800000|2021-11-14 01:36:40|25925.54|25805.54|25925.11|25805.11|25926.56|25806.56|25925.11|25805.11|10
1636853810000|2021-11-14 01:36:50|25926.56|25806.56|25925.02|25805.02|25926.99|25806.99|25925.02|25805.02|10
1636853820000|2021-11-14 01:37:00|25924.53|25804.53|25923.76|25803.76|25924.94|25804.94|25923.76|25803.76|10
1636853830000|2021-11-14 01:37:10|25923.89|25803.89|25924.11|25804.11|25925.44|25805.44|25923.83|25803.83|10
1636853840000|2021-11-14 01:37:20|25923.93|25803.93|25924.78|25804.78|25924.78|25804.78|25923.55|25803.55|10
1636853850000|2021-11-14 01:37:30|25923.74|25803.74|25924.39|25804.39|25925.44|25805.44|25923.74|25803.74|10
1636853860000|2021-11-14 01:37:40|25924.44|25804.44|25923.15|25803.15|25924.72|25804.72|25923.15|25803.15|10
1636853870000|2021-11-14 01:37:50|25921.98|25801.98|25917.31|25797.31|25921.98|25801.98|25916.77|25796.77|10
1636853880000|2021-11-14 01:38:00|25917.53|25797.53|25910.35|25790.35|25917.53|25797.53|25910.35|25790.35|10
1636853890000|2021-11-14 01:38:10|25909.86|25789.86|25903.51|25783.51|25909.86|25789.86|25902.61|25782.61|10
1636853900000|2021-11-14 01:38:20|25903.57|25783.57|25904.48|25784.48|25905.23|25785.23|25903.52|25783.52|10
1636853910000|2021-11-14 01:38:30|25905.06|25785.06|25900.78|25780.78|25906.13|25786.13|25900.78|25780.78|10
1636853920000|2021-11-14 01:38:40|25900.38|25780.38|25899.41|25779.41|25902.41|25782.41|25899.05|25779.05|10
1636853930000|2021-11-14 01:38:50|25898.79|25778.79|25893.87|25773.87|25898.79|25778.79|25893.87|25773.87|10
1636853940000|2021-11-14 01:39:00|25894.24|25774.24|25898.98|25778.98|25898.98|25778.98|25894.24|25774.24|10
1636853950000|2021-11-14 01:39:10|25898.58|25778.58|25899.64|25779.64|25900.98|25780.98|25898.58|25778.58|10
1636853960000|2021-11-14 01:39:20|25899.39|25779.39|25897.63|25777.63|25899.44|25779.44|25897.34|25777.34|10
1636853970000|2021-11-14 01:39:30|25897.69|25777.69|25898.29|25778.29|25898.29|25778.29|25897.09|25777.09|10
1636853980000|2021-11-14 01:39:40|25899.91|25779.91|25902.55|25782.55|25902.55|25782.55|25899.91|25779.91|10
1636853990000|2021-11-14 01:39:50|25902.53|25782.53|25905.44|25785.44|25905.92|25785.92|25902.04|25782.04|9
1636854000000|2021-11-14 01:40:00|25905.42|25785.42|25911.65|25791.65|25912.84|25792.84|25905.42|25785.42|10
1636854010000|2021-11-14 01:40:10|25911.61|25791.61|25914.59|25794.59|25914.59|25794.59|25911.61|25791.61|10
1636854020000|2021-11-14 01:40:20|25913.9|25793.9|25912.94|25792.94|25915.65|25795.65|25912.94|25792.94|10
1636854030000|2021-11-14 01:40:30|25912.95|25792.95|25906.9|25786.9|25912.95|25792.95|25906.9|25786.9|10
1636854040000|2021-11-14 01:40:40|25906.69|25786.69|25904.88|25784.88|25906.69|25786.69|25903.41|25783.41|9
1636854050000|2021-11-14 01:40:50|25906.13|25786.13|25907|25787|25907|25787|25905.58|25785.58|10
1636854060000|2021-11-14 01:41:00|25907.24|25787.24|25907.5|25787.5|25907.61|25787.61|25907.11|25787.11|9
1636854070000|2021-11-14 01:41:10|25908.54|25788.54|25906.89|25786.89|25908.54|25788.54|25906.66|25786.66|10
1636854080000|2021-11-14 01:41:20|25906.92|25786.92|25908.4|25788.4|25908.4|25788.4|25906.92|25786.92|9
1636854090000|2021-11-14 01:41:30|25908.61|25788.61|25911.13|25791.13|25911.25|25791.25|25908.61|25788.61|6
1636854100000|2021-11-14 01:41:40|25911.61|25791.61|25913.48|25793.48|25914.07|25794.07|25911.61|25791.61|10
1636854110000|2021-11-14 01:41:50|25912.99|25792.99|25911.94|25791.94|25912.99|25792.99|25910.8|25790.8|10
1636854120000|2021-11-14 01:42:00|25912.14|25792.14|25911.57|25791.57|25912.54|25792.54|25911.31|25791.31|10
1636854130000|2021-11-14 01:42:10|25910.93|25790.93|25908.92|25788.92|25910.93|25790.93|25908.92|25788.92|10
1636854140000|2021-11-14 01:42:20|25910.16|25790.16|25912.99|25792.99|25913.17|25793.17|25910.06|25790.06|10
1636854150000|2021-11-14 01:42:30|25913.52|25793.52|25917.79|25797.79|25917.79|25797.79|25913.52|25793.52|9
1636854160000|2021-11-14 01:42:40|25918.9|25798.9|25921.85|25801.85|25921.85|25801.85|25918.9|25798.9|10
1636854170000|2021-11-14 01:42:50|25922.38|25802.38|25923.73|25803.73|25924.81|25804.81|25922.37|25802.37|10
1636854180000|2021-11-14 01:43:00|25923.61|25803.61|25922.49|25802.49|25923.92|25803.92|25922.49|25802.49|9
1636854190000|2021-11-14 01:43:10|25922.63|25802.63|25923.79|25803.79|25924.11|25804.11|25922.63|25802.63|10
1636854200000|2021-11-14 01:43:20|25923.94|25803.94|25924.57|25804.57|25924.57|25804.57|25923.84|25803.84|10
1636854210000|2021-11-14 01:43:30|25924.6|25804.6|25924.53|25804.53|25924.62|25804.62|25924.28|25804.28|9
1636854220000|2021-11-14 01:43:40|25924.64|25804.64|25924.97|25804.97|25924.97|25804.97|25923.91|25803.91|8
1636854230000|2021-11-14 01:43:50|25924.96|25804.96|25925.88|25805.88|25925.88|25805.88|25924.75|25804.75|9
1636854240000|2021-11-14 01:44:00|25925.81|25805.81|25924.26|25804.26|25926.27|25806.27|25924.21|25804.21|8
1636854250000|2021-11-14 01:44:10|25923.59|25803.59|25923.54|25803.54|25924|25804|25922.65|25802.65|10
1636854260000|2021-11-14 01:44:20|25923.62|25803.62|25923.15|25803.15|25924.33|25804.33|25922.82|25802.82|10
1636854270000|2021-11-14 01:44:30|25923.44|25803.44|25925.12|25805.12|25925.39|25805.39|25923.27|25803.27|10
1636854280000|2021-11-14 01:44:40|25925.06|25805.06|25924.5|25804.5|25925.06|25805.06|25924.12|25804.12|10
1636854290000|2021-11-14 01:44:50|25924.76|25804.76|25923.06|25803.06|25924.76|25804.76|25922.17|25802.17|10
1636854300000|2021-11-14 01:45:00|25923.03|25803.03|25922.28|25802.28|25923.03|25803.03|25921.57|25801.57|10
1636854310000|2021-11-14 01:45:10|25922.23|25802.23|25921.71|25801.71|25922.23|25802.23|25921.53|25801.53|10
1636854320000|2021-11-14 01:45:20|25921.61|25801.61|25924.89|25804.89|25924.89|25804.89|25921.61|25801.61|10
1636854330000|2021-11-14 01:45:30|25925.12|25805.12|25927.41|25807.41|25927.41|25807.41|25925.12|25805.12|10
1636854340000|2021-11-14 01:45:40|25927.65|25807.65|25928.82|25808.82|25928.82|25808.82|25927.65|25807.65|9
1636854350000|2021-11-14 01:45:50|25928.57|25808.57|25927.83|25807.83|25929.13|25809.13|25927.05|25807.05|10
1636854360000|2021-11-14 01:46:00|25927.93|25807.93|25929.7|25809.7|25929.7|25809.7|25927.93|25807.93|10
1636854370000|2021-11-14 01:46:10|25929.62|25809.62|25931.63|25811.63|25931.66|25811.66|25929.62|25809.62|10
1636854380000|2021-11-14 01:46:20|25932.4|25812.4|25935.87|25815.87|25935.87|25815.87|25932.4|25812.4|10
1636854390000|2021-11-14 01:46:30|25936.26|25816.26|25936.4|25816.4|25936.71|25816.71|25935.85|25815.85|9
1636854400000|2021-11-14 01:46:40|25938.53|25818.53|25942.15|25822.15|25942.15|25822.15|25938.53|25818.53|10
1636854410000|2021-11-14 01:46:50|25939.86|25819.86|25940.42|25820.42|25940.7|25820.7|25939.52|25819.52|10
1636854420000|2021-11-14 01:47:00|25940.74|25820.74|25940.82|25820.82|25941.37|25821.37|25939.02|25819.02|10
1636854430000|2021-11-14 01:47:10|25940.95|25820.95|25942.95|25822.95|25943.65|25823.65|25940.55|25820.55|10
1636854440000|2021-11-14 01:47:20|25944.64|25824.64|25946.22|25826.22|25947.11|25827.11|25944.25|25824.25|10
1636854450000|2021-11-14 01:47:30|25946.35|25826.35|25944.66|25824.66|25947.18|25827.18|25944.61|25824.61|10
1636854460000|2021-11-14 01:47:40|25944.91|25824.91|25943.32|25823.32|25944.97|25824.97|25942.39|25822.39|10
1636854470000|2021-11-14 01:47:50|25942.97|25822.97|25939.49|25819.49|25942.97|25822.97|25939.21|25819.21|10
1636854480000|2021-11-14 01:48:00|25939.53|25819.53|25939.54|25819.54|25939.85|25819.85|25939.13|25819.13|9
1636854490000|2021-11-14 01:48:10|25939.65|25819.65|25939.59|25819.59|25939.65|25819.65|25938.39|25818.39|10
1636854500000|2021-11-14 01:48:20|25939.56|25819.56|25938.66|25818.66|25939.56|25819.56|25937.94|25817.94|10
1636854510000|2021-11-14 01:48:30|25938.22|25818.22|25938.45|25818.45|25938.45|25818.45|25937.85|25817.85|10
1636854520000|2021-11-14 01:48:40|25938.9|25818.9|25938.42|25818.42|25939.25|25819.25|25938.42|25818.42|10
1636854530000|2021-11-14 01:48:50|25938.63|25818.63|25938.57|25818.57|25939.05|25819.05|25938.23|25818.23|10
1636854540000|2021-11-14 01:49:00|25938.31|25818.31|25938.63|25818.63|25938.74|25818.74|25938.28|25818.28|8
1636854550000|2021-11-14 01:49:10|25938.7|25818.7|25939.01|25819.01|25939.01|25819.01|25938.53|25818.53|8
1636854560000|2021-11-14 01:49:20|25938.41|25818.41|25944.63|25824.63|25944.63|25824.63|25937.06|25817.06|10
1636854570000|2021-11-14 01:49:30|25945.27|25825.27|25954.65|25834.65|25955.05|25835.05|25945.27|25825.27|10
1636854580000|2021-11-14 01:49:40|25953.78|25833.78|25954.42|25834.42|25954.42|25834.42|25953|25833|10
1636854590000|2021-11-14 01:49:50|25956.73|25836.73|25960.24|25840.24|25960.24|25840.24|25956.73|25836.73|10
1636854600000|2021-11-14 01:50:00|25960.65|25840.65|25961.81|25841.81|25961.85|25841.85|25960.65|25840.65|9
1636854610000|2021-11-14 01:50:10|25960.4|25840.4|25960.2|25840.2|25961.46|25841.46|25959.7|25839.7|9
1636854620000|2021-11-14 01:50:20|25960.29|25840.29|25957.09|25837.09|25960.29|25840.29|25957.09|25837.09|9
1636854630000|2021-11-14 01:50:30|25957.32|25837.32|25957.25|25837.25|25958.79|25838.79|25956.95|25836.95|9
1636854640000|2021-11-14 01:50:40|25957.42|25837.42|25957.51|25837.51|25957.51|25837.51|25956.76|25836.76|9
1636854650000|2021-11-14 01:50:50|25957.3|25837.3|25957.16|25837.16|25957.33|25837.33|25956.9|25836.9|9
1636854660000|2021-11-14 01:51:00|25956.99|25836.99|25955.38|25835.38|25956.99|25836.99|25954.69|25834.69|9
1636854670000|2021-11-14 01:51:10|25956.96|25836.96|25955.22|25835.22|25956.96|25836.96|25955.22|25835.22|9
1636854680000|2021-11-14 01:51:20|25955.46|25835.46|25956.88|25836.88|25956.88|25836.88|25955.37|25835.37|8
1636854690000|2021-11-14 01:51:30|25955.61|25835.61|25956.48|25836.48|25957.23|25837.23|25955.54|25835.54|10
1636854700000|2021-11-14 01:51:40|25956.27|25836.27|25956.8|25836.8|25957.12|25837.12|25955.28|25835.28|9
1636854710000|2021-11-14 01:51:50|25956.35|25836.35|25955.31|25835.31|25957.47|25837.47|25955.28|25835.28|9
1636854720000|2021-11-14 01:52:00|25955.92|25835.92|25955.61|25835.61|25955.92|25835.92|25954.58|25834.58|10
1636854730000|2021-11-14 01:52:10|25955.77|25835.77|25956.15|25836.15|25956.4|25836.4|25955.77|25835.77|10
1636854740000|2021-11-14 01:52:20|25955.81|25835.81|25956.75|25836.75|25956.94|25836.94|25955.67|25835.67|7
1636854750000|2021-11-14 01:52:30|25956.47|25836.47|25960.84|25840.84|25960.84|25840.84|25956.26|25836.26|9
1636854760000|2021-11-14 01:52:40|25961.02|25841.02|25961.78|25841.78|25961.78|25841.78|25960.84|25840.84|9
1636854770000|2021-11-14 01:52:50|25961.92|25841.92|25961.12|25841.12|25962.17|25842.17|25960.57|25840.57|8
1636854780000|2021-11-14 01:53:00|25961.11|25841.11|25961.13|25841.13|25961.84|25841.84|25960.96|25840.96|9
1636854790000|2021-11-14 01:53:10|25962.01|25842.01|25962.13|25842.13|25962.23|25842.23|25961.29|25841.29|9
1636854800000|2021-11-14 01:53:20|25962.32|25842.32|25962.03|25842.03|25962.32|25842.32|25961.66|25841.66|10
1636854810000|2021-11-14 01:53:30|25962.24|25842.24|25962|25842|25962.45|25842.45|25961.86|25841.86|9
1636854820000|2021-11-14 01:53:40|25962.05|25842.05|25963.04|25843.04|25963.04|25843.04|25962.01|25842.01|9
1636854830000|2021-11-14 01:53:50|25963.69|25843.69|25962.78|25842.78|25963.69|25843.69|25962.2|25842.2|9
1636854840000|2021-11-14 01:54:00|25962.75|25842.75|25960.9|25840.9|25962.75|25842.75|25960.75|25840.75|10
1636854850000|2021-11-14 01:54:10|25960.92|25840.92|25961.07|25841.07|25961.23|25841.23|25960.75|25840.75|9
1636854860000|2021-11-14 01:54:20|25961.13|25841.13|25961.86|25841.86|25961.86|25841.86|25960.39|25840.39|10
1636854870000|2021-11-14 01:54:30|25962.1|25842.1|25961.1|25841.1|25962.1|25842.1|25960.66|25840.66|9
1636854880000|2021-11-14 01:54:40|25960.94|25840.94|25965.13|25845.13|25965.13|25845.13|25960.92|25840.92|10
1636854890000|2021-11-14 01:54:50|25967.04|25847.04|25975.17|25855.17|25975.17|25855.17|25967.04|25847.04|10
1636854900000|2021-11-14 01:55:00|25975.47|25855.47|25975.94|25855.94|25976.16|25856.16|25975.39|25855.39|10
1636854910000|2021-11-14 01:55:10|25975.46|25855.46|25973.91|25853.91|25976.18|25856.18|25973.87|25853.87|10
1636854920000|2021-11-14 01:55:20|25973.41|25853.41|25972.22|25852.22|25973.41|25853.41|25972.05|25852.05|9
1636854930000|2021-11-14 01:55:30|25970.93|25850.93|25969.07|25849.07|25970.93|25850.93|25969.07|25849.07|10
1636854940000|2021-11-14 01:55:40|25968.5|25848.5|25969|25849|25969|25849|25968.07|25848.07|10
1636854950000|2021-11-14 01:55:50|25969.28|25849.28|25969.77|25849.77|25970.03|25850.03|25969.06|25849.06|8
1636854960000|2021-11-14 01:56:00|25969.91|25849.91|25969.95|25849.95|25970.72|25850.72|25969.91|25849.91|10
1636854970000|2021-11-14 01:56:10|25969.68|25849.68|25969.64|25849.64|25970.02|25850.02|25969.5|25849.5|10
1636854980000|2021-11-14 01:56:20|25969.75|25849.75|25967.85|25847.85|25970.24|25850.24|25967.85|25847.85|9
1636854990000|2021-11-14 01:56:30|25966.73|25846.73|25966.9|25846.9|25968.38|25848.38|25966.73|25846.73|7
1636855000000|2021-11-14 01:56:40|25967.09|25847.09|25968.53|25848.53|25969.05|25849.05|25967.09|25847.09|9
1636855010000|2021-11-14 01:56:50|25968.65|25848.65|25969.01|25849.01|25969.01|25849.01|25967.41|25847.41|8
1636855020000|2021-11-14 01:57:00|25968.43|25848.43|25964.17|25844.17|25968.43|25848.43|25964.17|25844.17|10
1636855030000|2021-11-14 01:57:10|25964.28|25844.28|25962.96|25842.96|25964.3|25844.3|25962.96|25842.96|9
1636855040000|2021-11-14 01:57:20|25964.17|25844.17|25960.64|25840.64|25964.17|25844.17|25960.64|25840.64|10
1636855050000|2021-11-14 01:57:30|25960.53|25840.53|25959.92|25839.92|25960.53|25840.53|25959.65|25839.65|10
1636855060000|2021-11-14 01:57:40|25959.81|25839.81|25960.77|25840.77|25960.77|25840.77|25959.64|25839.64|9
1636855070000|2021-11-14 01:57:50|25960.49|25840.49|25962.81|25842.81|25962.81|25842.81|25959.55|25839.55|10
1636855080000|2021-11-14 01:58:00|25963.17|25843.17|25962.5|25842.5|25963.86|25843.86|25962.5|25842.5|8
1636855090000|2021-11-14 01:58:10|25962.47|25842.47|25964.29|25844.29|25964.29|25844.29|25962.47|25842.47|10
1636855100000|2021-11-14 01:58:20|25964.34|25844.34|25964.3|25844.3|25964.8|25844.8|25963.89|25843.89|10
1636855110000|2021-11-14 01:58:30|25964.19|25844.19|25964.96|25844.96|25965.13|25845.13|25964.19|25844.19|10
1636855120000|2021-11-14 01:58:40|25964.89|25844.89|25963.79|25843.79|25964.96|25844.96|25963.79|25843.79|9
1636855130000|2021-11-14 01:58:50|25963.73|25843.73|25963.26|25843.26|25964.41|25844.41|25963.26|25843.26|10
1636855140000|2021-11-14 01:59:00|25962.47|25842.47|25963.71|25843.71|25964.57|25844.57|25962.47|25842.47|10
1636855150000|2021-11-14 01:59:10|25963.76|25843.76|25965.25|25845.25|25965.25|25845.25|25963.75|25843.75|8
1636855160000|2021-11-14 01:59:20|25965.7|25845.7|25968.92|25848.92|25968.92|25848.92|25965.57|25845.57|9
1636855170000|2021-11-14 01:59:30|25969.03|25849.03|25967.29|25847.29|25969.03|25849.03|25967.29|25847.29|10
1636855180000|2021-11-14 01:59:40|25967.73|25847.73|25966.34|25846.34|25969.15|25849.15|25966.26|25846.26|10
1636855190000|2021-11-14 01:59:50|25967.65|25847.65|25967|25847|25967.86|25847.86|25966.16|25846.16|10
1636855200000|2021-11-14 02:00:00|25967.03|25847.03|25967.04|25847.04|25967.35|25847.35|25967.03|25847.03|9
1636855210000|2021-11-14 02:00:10|25967.11|25847.11|25967.87|25847.87|25968.35|25848.35|25966.89|25846.89|8
1636855220000|2021-11-14 02:00:20|25967.99|25847.99|25969.48|25849.48|25969.74|25849.74|25967.99|25847.99|9
1636855230000|2021-11-14 02:00:30|25969.77|25849.77|25970.36|25850.36|25970.87|25850.87|25969.77|25849.77|10
1636855240000|2021-11-14 02:00:40|25970.04|25850.04|25970.8|25850.8|25970.8|25850.8|25970.04|25850.04|10
1636855250000|2021-11-14 02:00:50|25970.45|25850.45|25971.41|25851.41|25971.61|25851.61|25970.45|25850.45|9
1636855260000|2021-11-14 02:01:00|25971.34|25851.34|25970.09|25850.09|25971.35|25851.35|25969.97|25849.97|9
1636855270000|2021-11-14 02:01:10|25970.22|25850.22|25971.92|25851.92|25971.95|25851.95|25970.14|25850.14|10
1636855280000|2021-11-14 02:01:20|25971.89|25851.89|25973.21|25853.21|25973.21|25853.21|25971.84|25851.84|9
1636855290000|2021-11-14 02:01:30|25973.27|25853.27|25971.06|25851.06|25973.27|25853.27|25971.06|25851.06|8
1636855300000|2021-11-14 02:01:40|25971.22|25851.22|25971.07|25851.07|25971.22|25851.22|25970.86|25850.86|9
1636855310000|2021-11-14 02:01:50|25971.04|25851.04|25971.12|25851.12|25971.12|25851.12|25970.65|25850.65|10
1636855320000|2021-11-14 02:02:00|25970.86|25850.86|25971.43|25851.43|25973.12|25853.12|25970.86|25850.86|8
1636855330000|2021-11-14 02:02:10|25971.59|25851.59|25971.56|25851.56|25973.54|25853.54|25971.27|25851.27|9
1636855340000|2021-11-14 02:02:20|25971.32|25851.32|25970.55|25850.55|25971.32|25851.32|25970.55|25850.55|10
1636855350000|2021-11-14 02:02:30|25970.34|25850.34|25969.59|25849.59|25970.36|25850.36|25969.43|25849.43|8
1636855360000|2021-11-14 02:02:40|25969.63|25849.63|25968.29|25848.29|25970.3|25850.3|25968.29|25848.29|8
1636855370000|2021-11-14 02:02:50|25970|25850|25974.54|25854.54|25974.54|25854.54|25968.59|25848.59|10
1636855380000|2021-11-14 02:03:00|25975.22|25855.22|25980.11|25860.11|25980.11|25860.11|25975.22|25855.22|9
1636855390000|2021-11-14 02:03:10|25980.96|25860.96|25982.08|25862.08|25982.1|25862.1|25980.96|25860.96|9
1636855400000|2021-11-14 02:03:20|25982.8|25862.8|25987.39|25867.39|25987.39|25867.39|25982.8|25862.8|10
1636855410000|2021-11-14 02:03:30|25987.38|25867.38|25987.54|25867.54|25987.8|25867.8|25986.86|25866.86|9
1636855420000|2021-11-14 02:03:40|25987.57|25867.57|25991.5|25871.5|25991.5|25871.5|25987.57|25867.57|9
1636855430000|2021-11-14 02:03:50|25989.81|25869.81|25990.05|25870.05|25990.97|25870.97|25989.81|25869.81|10
1636855440000|2021-11-14 02:04:00|25992.01|25872.01|25994.48|25874.48|25994.48|25874.48|25992.01|25872.01|9
1636855450000|2021-11-14 02:04:10|25994.91|25874.91|25994.18|25874.18|25994.91|25874.91|25992.39|25872.39|10
1636855460000|2021-11-14 02:04:20|25994.26|25874.26|25995.4|25875.4|25995.54|25875.54|25994.14|25874.14|10
1636855470000|2021-11-14 02:04:30|25995.12|25875.12|25991.93|25871.93|25995.13|25875.13|25991.69|25871.69|9
1636855480000|2021-11-14 02:04:40|25992.82|25872.82|25993.24|25873.24|25994.79|25874.79|25992.82|25872.82|10
1636855490000|2021-11-14 02:04:50|25991.54|25871.54|25992.47|25872.47|25992.47|25872.47|25990.06|25870.06|9
1636855500000|2021-11-14 02:05:00|25992.46|25872.46|25992.53|25872.53|25992.64|25872.64|25992.06|25872.06|9
1636855510000|2021-11-14 02:05:10|25992.56|25872.56|25993.79|25873.79|25993.79|25873.79|25992.33|25872.33|10
1636855520000|2021-11-14 02:05:20|25993.8|25873.8|25992.65|25872.65|25994.31|25874.31|25992.65|25872.65|10
1636855530000|2021-11-14 02:05:30|25993.1|25873.1|25991.95|25871.95|25994.77|25874.77|25991.95|25871.95|10
1636855540000|2021-11-14 02:05:40|25991.87|25871.87|25991.29|25871.29|25991.95|25871.95|25991.2|25871.2|9
1636855550000|2021-11-14 02:05:50|25991.51|25871.51|25993.14|25873.14|25993.14|25873.14|25991.51|25871.51|9
1636855560000|2021-11-14 02:06:00|25993.2|25873.2|25995.78|25875.78|25995.78|25875.78|25993.2|25873.2|10
1636855570000|2021-11-14 02:06:10|25995.84|25875.84|25996.19|25876.19|25996.53|25876.53|25995.69|25875.69|9
1636855580000|2021-11-14 02:06:20|25997.24|25877.24|25997.66|25877.66|25997.66|25877.66|25996.71|25876.71|9
1636855590000|2021-11-14 02:06:30|25997.74|25877.74|25996.03|25876.03|25997.74|25877.74|25995.38|25875.38|10
1636855600000|2021-11-14 02:06:40|25996.06|25876.06|25999.8|25879.8|25999.8|25879.8|25996.06|25876.06|10
1636855610000|2021-11-14 02:06:50|25999.88|25879.88|26001.75|25881.75|26001.84|25881.84|25999.76|25879.76|10
1636855620000|2021-11-14 02:07:00|26001.8|25881.8|26003.8|25883.8|26003.8|25883.8|26001.8|25881.8|10
1636855630000|2021-11-14 02:07:10|26004.01|25884.01|26003.84|25883.84|26005.99|25885.99|26003.77|25883.77|9
1636855640000|2021-11-14 02:07:20|26003.79|25883.79|26005.7|25885.7|26005.7|25885.7|26003.27|25883.27|9
1636855650000|2021-11-14 02:07:30|26006.14|25886.14|26006.48|25886.48|26006.79|25886.79|26005.92|25885.92|10
1636855660000|2021-11-14 02:07:40|26006.49|25886.49|26006.61|25886.61|26006.97|25886.97|26006.27|25886.27|9
1636855670000|2021-11-14 02:07:50|26004.72|25884.72|26006.63|25886.63|26006.63|25886.63|26003.33|25883.33|8
1636855680000|2021-11-14 02:08:00|26006.6|25886.6|26005.3|25885.3|26007.05|25887.05|26005.3|25885.3|10
1636855690000|2021-11-14 02:08:10|26005.33|25885.33|26006.19|25886.19|26006.62|25886.62|26004.66|25884.66|10
1636855700000|2021-11-14 02:08:20|26006.15|25886.15|26002.52|25882.52|26006.21|25886.21|26002.35|25882.35|9
1636855710000|2021-11-14 02:08:30|26003.78|25883.78|26003.33|25883.33|26003.95|25883.95|26003.33|25883.33|8
1636855720000|2021-11-14 02:08:40|26004.6|25884.6|26005.17|25885.17|26006.15|25886.15|26004.6|25884.6|10
1636855730000|2021-11-14 02:08:50|26004.81|25884.81|26003.51|25883.51|26005.59|25885.59|26003.51|25883.51|10
1636855740000|2021-11-14 02:09:00|26002.87|25882.87|26005.4|25885.4|26005.4|25885.4|26002.57|25882.57|10
1636855750000|2021-11-14 02:09:10|26005.52|25885.52|26008.18|25888.18|26008.18|25888.18|26005.52|25885.52|10
1636855760000|2021-11-14 02:09:20|26007.97|25887.97|26008.58|25888.58|26009.2|25889.2|26007.97|25887.97|10
1636855770000|2021-11-14 02:09:30|26008.51|25888.51|26009.87|25889.87|26009.87|25889.87|26008.5|25888.5|9
1636855780000|2021-11-14 02:09:40|26009.65|25889.65|26008.3|25888.3|26009.65|25889.65|26008.26|25888.26|9
1636855790000|2021-11-14 02:09:50|26007.41|25887.41|26006.43|25886.43|26007.41|25887.41|26005.25|25885.25|9
1636855800000|2021-11-14 02:10:00|26007.07|25887.07|26005.3|25885.3|26007.07|25887.07|26005.14|25885.14|10
1636855810000|2021-11-14 02:10:10|26006.12|25886.12|26008.88|25888.88|26009.07|25889.07|26006.04|25886.04|10
1636855820000|2021-11-14 02:10:20|26008.97|25888.97|26010.41|25890.41|26010.41|25890.41|26007.78|25887.78|10
1636855830000|2021-11-14 02:10:30|26010.29|25890.29|26010.88|25890.88|26010.88|25890.88|26009.32|25889.32|10
1636855840000|2021-11-14 02:10:40|26010.97|25890.97|26011.93|25891.93|26011.93|25891.93|26010.79|25890.79|10
1636855850000|2021-11-14 02:10:50|26011.86|25891.86|26012.82|25892.82|26012.98|25892.98|26011.82|25891.82|10
1636855860000|2021-11-14 02:11:00|26012.35|25892.35|26012.05|25892.05|26012.35|25892.35|26011.59|25891.59|10
1636855870000|2021-11-14 02:11:10|26012.11|25892.11|26012.3|25892.3|26013.15|25893.15|26012.06|25892.06|9
1636855880000|2021-11-14 02:11:20|26012.75|25892.75|26013.77|25893.77|26014.05|25894.05|26012.75|25892.75|10
1636855890000|2021-11-14 02:11:30|26013.34|25893.34|26011.89|25891.89|26013.34|25893.34|26010.73|25890.73|9
1636855900000|2021-11-14 02:11:40|26012.13|25892.13|26011.99|25891.99|26012.13|25892.13|26011.98|25891.98|10
1636855910000|2021-11-14 02:11:50|26012.08|25892.08|26012.47|25892.47|26012.55|25892.55|26011.93|25891.93|8
1636855920000|2021-11-14 02:12:00|26012.87|25892.87|26012.84|25892.84|26012.91|25892.91|26012.32|25892.32|8
1636855930000|2021-11-14 02:12:10|26012.79|25892.79|26012.14|25892.14|26012.99|25892.99|26012.11|25892.11|7
1636855940000|2021-11-14 02:12:20|26012.35|25892.35|26012.37|25892.37|26012.39|25892.39|26011.87|25891.87|9
1636855950000|2021-11-14 02:12:30|26012.36|25892.36|26013.46|25893.46|26013.46|25893.46|26010.89|25890.89|10
1636855960000|2021-11-14 02:12:40|26013.65|25893.65|26013.51|25893.51|26013.68|25893.68|26013.08|25893.08|8
1636855970000|2021-11-14 02:12:50|26013.5|25893.5|26014.01|25894.01|26014.01|25894.01|26013.3|25893.3|7
1636855980000|2021-11-14 02:13:00|26013.68|25893.68|26013.15|25893.15|26016.84|25896.84|26013.15|25893.15|9
1636855990000|2021-11-14 02:13:10|26012.62|25892.62|26009.38|25889.38|26012.62|25892.62|26008.75|25888.75|10
1636856000000|2021-11-14 02:13:20|26008.91|25888.91|26008.67|25888.67|26009.14|25889.14|26008.14|25888.14|10
1636856010000|2021-11-14 02:13:30|26008.43|25888.43|26009.01|25889.01|26009.24|25889.24|26008.43|25888.43|7
1636856020000|2021-11-14 02:13:40|26009.2|25889.2|26008.34|25888.34|26010.07|25890.07|26008.34|25888.34|10
1636856030000|2021-11-14 02:13:50|26008.76|25888.76|26008.76|25888.76|26008.8|25888.8|26008.35|25888.35|10
1636856040000|2021-11-14 02:14:00|26009|25889|26010.95|25890.95|26010.95|25890.95|26009|25889|9
1636856050000|2021-11-14 02:14:10|26010.53|25890.53|26009.61|25889.61|26011.31|25891.31|26009.04|25889.04|8
1636856060000|2021-11-14 02:14:20|26009.66|25889.66|26007.38|25887.38|26009.66|25889.66|26007.38|25887.38|10
1636856070000|2021-11-14 02:14:30|26007.45|25887.45|26005.73|25885.73|26007.74|25887.74|26005.73|25885.73|7
1636856080000|2021-11-14 02:14:40|26007.67|25887.67|26006.8|25886.8|26007.67|25887.67|26005.23|25885.23|9
1636856090000|2021-11-14 02:14:50|26006.83|25886.83|26005.03|25885.03|26006.83|25886.83|26005.03|25885.03|8
1636856100000|2021-11-14 02:15:00|26005.47|25885.47|26005.87|25885.87|26005.87|25885.87|26005.01|25885.01|8
1636856110000|2021-11-14 02:15:10|26004.4|25884.4|26004.07|25884.07|26006.17|25886.17|26003.92|25883.92|9
1636856120000|2021-11-14 02:15:20|26005.22|25885.22|26002.49|25882.49|26005.62|25885.62|26002.49|25882.49|9
1636856130000|2021-11-14 02:15:30|26001.34|25881.34|26003.96|25883.96|26004.09|25884.09|26001.34|25881.34|9
1636856140000|2021-11-14 02:15:40|26003.91|25883.91|26004|25884|26004.02|25884.02|26003.64|25883.64|9
1636856150000|2021-11-14 02:15:50|26004.04|25884.04|26006.09|25886.09|26006.09|25886.09|26004.04|25884.04|10
1636856160000|2021-11-14 02:16:00|26007.09|25887.09|26007.37|25887.37|26007.99|25887.99|26007.09|25887.09|8
1636856170000|2021-11-14 02:16:10|26007.23|25887.23|26007.35|25887.35|26007.77|25887.77|26007.23|25887.23|10
1636856180000|2021-11-14 02:16:20|26007.92|25887.92|26009.16|25889.16|26009.28|25889.28|26007.59|25887.59|10
1636856190000|2021-11-14 02:16:30|26009.28|25889.28|26007.8|25887.8|26009.28|25889.28|26007.59|25887.59|10
1636856200000|2021-11-14 02:16:40|26006.43|25886.43|26006.63|25886.63|26006.96|25886.96|26005.68|25885.68|9
1636856210000|2021-11-14 02:16:50|26005.22|25885.22|26005.36|25885.36|26006.64|25886.64|26005.11|25885.11|10
1636856220000|2021-11-14 02:17:00|26005.42|25885.42|26005.25|25885.25|26005.42|25885.42|26004.57|25884.57|10
1636856230000|2021-11-14 02:17:10|26005.42|25885.42|26006.51|25886.51|26006.62|25886.62|26005.23|25885.23|8
1636856240000|2021-11-14 02:17:20|26006.44|25886.44|26004.15|25884.15|26006.44|25886.44|26004.15|25884.15|10
1636856250000|2021-11-14 02:17:30|26004.2|25884.2|26004.01|25884.01|26004.2|25884.2|26003.57|25883.57|8
1636856260000|2021-11-14 02:17:40|26003.97|25883.97|26002.93|25882.93|26004.1|25884.1|26002.87|25882.87|10
1636856270000|2021-11-14 02:17:50|26004.26|25884.26|26003.79|25883.79|26004.26|25884.26|26002.71|25882.71|9
1636856280000|2021-11-14 02:18:00|26004.29|25884.29|26005.01|25885.01|26005.01|25885.01|26003.61|25883.61|9
1636856290000|2021-11-14 02:18:10|26005.11|25885.11|26004.45|25884.45|26005.42|25885.42|26004.34|25884.34|10
1636856300000|2021-11-14 02:18:20|26004.41|25884.41|26004.21|25884.21|26004.97|25884.97|26004.21|25884.21|10
1636856310000|2021-11-14 02:18:30|26004.22|25884.22|26002.32|25882.32|26004.22|25884.22|26002.32|25882.32|9
1636856320000|2021-11-14 02:18:40|26002|25882|26004.92|25884.92|26004.92|25884.92|26002|25882|8
1636856330000|2021-11-14 02:18:50|26004.85|25884.85|26005.16|25885.16|26005.52|25885.52|26004.57|25884.57|9
1636856340000|2021-11-14 02:19:00|26005.04|25885.04|26001.64|25881.64|26005.04|25885.04|26001.22|25881.22|10
1636856350000|2021-11-14 02:19:10|26001.37|25881.37|25995.93|25875.93|26001.37|25881.37|25995.93|25875.93|10
1636856360000|2021-11-14 02:19:20|25995.74|25875.74|25993.43|25873.43|25996.86|25876.86|25993.43|25873.43|10
1636856370000|2021-11-14 02:19:30|25992.9|25872.9|25988.76|25868.76|25992.9|25872.9|25988.74|25868.74|10
1636856380000|2021-11-14 02:19:40|25990.34|25870.34|25989.2|25869.2|25990.34|25870.34|25989.2|25869.2|9
1636856390000|2021-11-14 02:19:50|25989.34|25869.34|25986.78|25866.78|25989.34|25869.34|25986.78|25866.78|10
1636856400000|2021-11-14 02:20:00|25986.46|25866.46|25985.5|25865.5|25986.49|25866.49|25985.5|25865.5|7
1636856410000|2021-11-14 02:20:10|25983.85|25863.85|25983.35|25863.35|25984.27|25864.27|25983.35|25863.35|9
1636856420000|2021-11-14 02:20:20|25983.47|25863.47|25982.21|25862.21|25983.47|25863.47|25982.21|25862.21|7
1636856430000|2021-11-14 02:20:30|25982.06|25862.06|25978.62|25858.62|25982.06|25862.06|25978.6|25858.6|9
1636856440000|2021-11-14 02:20:40|25978.88|25858.88|25978.28|25858.28|25978.88|25858.88|25976.55|25856.55|10
1636856450000|2021-11-14 02:20:50|25976.82|25856.82|25976.21|25856.21|25976.82|25856.82|25975.8|25855.8|9
1636856460000|2021-11-14 02:21:00|25975.82|25855.82|25973.41|25853.41|25975.82|25855.82|25972.46|25852.46|8
1636856470000|2021-11-14 02:21:10|25972.73|25852.73|25972.45|25852.45|25973.57|25853.57|25972.45|25852.45|7
1636856480000|2021-11-14 02:21:20|25972.54|25852.54|25972.11|25852.11|25972.89|25852.89|25971.72|25851.72|10
1636856490000|2021-11-14 02:21:30|25972.22|25852.22|25972.51|25852.51|25972.75|25852.75|25972.06|25852.06|10
1636856500000|2021-11-14 02:21:40|25972.47|25852.47|25972.85|25852.85|25973.63|25853.63|25972.47|25852.47|9
1636856510000|2021-11-14 02:21:50|25972.2|25852.2|25972.43|25852.43|25972.97|25852.97|25972.2|25852.2|10
1636856520000|2021-11-14 02:22:00|25971.94|25851.94|25971.01|25851.01|25972.25|25852.25|25971.01|25851.01|10
1636856530000|2021-11-14 02:22:10|25970.75|25850.75|25970.09|25850.09|25971.6|25851.6|25970.09|25850.09|9
1636856540000|2021-11-14 02:22:20|25970.28|25850.28|25968.89|25848.89|25970.29|25850.29|25968.89|25848.89|8
1636856550000|2021-11-14 02:22:30|25968.84|25848.84|25967.87|25847.87|25968.84|25848.84|25967.53|25847.53|10
1636856560000|2021-11-14 02:22:40|25967.82|25847.82|25967.43|25847.43|25968.66|25848.66|25967.43|25847.43|8
1636856570000|2021-11-14 02:22:50|25967.46|25847.46|25967.13|25847.13|25967.59|25847.59|25967|25847|9
1636856580000|2021-11-14 02:23:00|25966.95|25846.95|25966.71|25846.71|25968.48|25848.48|25966.71|25846.71|10
1636856590000|2021-11-14 02:23:10|25966.89|25846.89|25965.98|25845.98|25967.6|25847.6|25965.98|25845.98|10
1636856600000|2021-11-14 02:23:20|25965.46|25845.46|25964.11|25844.11|25965.62|25845.62|25963.77|25843.77|9
1636856610000|2021-11-14 02:23:30|25964.08|25844.08|25962.38|25842.38|25964.42|25844.42|25962.3|25842.3|10
1636856620000|2021-11-14 02:23:40|25962.6|25842.6|25961.19|25841.19|25962.78|25842.78|25961.19|25841.19|9
1636856630000|2021-11-14 02:23:50|25961.36|25841.36|25961.01|25841.01|25961.52|25841.52|25960.15|25840.15|9
1636856640000|2021-11-14 02:24:00|25958.92|25838.92|25955.87|25835.87|25958.92|25838.92|25955.87|25835.87|10
1636856650000|2021-11-14 02:24:10|25955.49|25835.49|25954.69|25834.69|25955.53|25835.53|25954.69|25834.69|10
1636856660000|2021-11-14 02:24:20|25954.63|25834.63|25954.99|25834.99|25955.01|25835.01|25954.46|25834.46|10
1636856670000|2021-11-14 02:24:30|25955.34|25835.34|25954.76|25834.76|25955.42|25835.42|25954.37|25834.37|9
1636856680000|2021-11-14 02:24:40|25954.53|25834.53|25952.19|25832.19|25954.7|25834.7|25952.19|25832.19|10
1636856690000|2021-11-14 02:24:50|25952.43|25832.43|25950.69|25830.69|25952.68|25832.68|25950.69|25830.69|10
1636856700000|2021-11-14 02:25:00|25951.1|25831.1|25951.13|25831.13|25951.86|25831.86|25951.1|25831.1|10
1636856710000|2021-11-14 02:25:10|25951.79|25831.79|25947.27|25827.27|25951.79|25831.79|25947.27|25827.27|10
1636856720000|2021-11-14 02:25:20|25947.41|25827.41|25949.11|25829.11|25949.11|25829.11|25947.41|25827.41|9
1636856730000|2021-11-14 02:25:30|25949.17|25829.17|25947.95|25827.95|25949.31|25829.31|25947.76|25827.76|10
1636856740000|2021-11-14 02:25:40|25948.44|25828.44|25947.48|25827.48|25949.21|25829.21|25947.38|25827.38|10
1636856750000|2021-11-14 02:25:50|25946.76|25826.76|25947.18|25827.18|25947.64|25827.64|25946.26|25826.26|9
1636856760000|2021-11-14 02:26:00|25946.98|25826.98|25943.81|25823.81|25946.98|25826.98|25943.81|25823.81|9
1636856770000|2021-11-14 02:26:10|25945.09|25825.09|25944.8|25824.8|25945.92|25825.92|25944.55|25824.55|9
1636856780000|2021-11-14 02:26:20|25944.84|25824.84|25945.82|25825.82|25945.82|25825.82|25944.34|25824.34|9
1636856790000|2021-11-14 02:26:30|25945.37|25825.37|25942.46|25822.46|25945.37|25825.37|25942.38|25822.38|10
1636856800000|2021-11-14 02:26:40|25942.43|25822.43|25943.92|25823.92|25943.92|25823.92|25942.43|25822.43|10
1636856810000|2021-11-14 02:26:50|25942.21|25822.21|25942.04|25822.04|25942.21|25822.21|25942.04|25822.04|9
1636856820000|2021-11-14 02:27:00|25942.16|25822.16|25942.27|25822.27|25942.27|25822.27|25942.09|25822.09|6
1636856830000|2021-11-14 02:27:10|25940.47|25820.47|25945.5|25825.5|25945.5|25825.5|25940.24|25820.24|10
1636856840000|2021-11-14 02:27:20|25945.78|25825.78|25945.78|25825.78|25945.83|25825.83|25944.68|25824.68|8
1636856850000|2021-11-14 02:27:30|25945.95|25825.95|25947.75|25827.75|25947.75|25827.75|25945.81|25825.81|9
1636856860000|2021-11-14 02:27:40|25947.79|25827.79|25948.04|25828.04|25948.04|25828.04|25946.5|25826.5|8
1636856870000|2021-11-14 02:27:50|25948.09|25828.09|25947.26|25827.26|25948.09|25828.09|25946.46|25826.46|9
1636856880000|2021-11-14 02:28:00|25947.44|25827.44|25947.03|25827.03|25947.44|25827.44|25946.69|25826.69|10
1636856890000|2021-11-14 02:28:10|25947.04|25827.04|25947.54|25827.54|25947.54|25827.54|25946.3|25826.3|10
1636856900000|2021-11-14 02:28:20|25947.17|25827.17|25949.73|25829.73|25949.9|25829.9|25947.17|25827.17|9
1636856910000|2021-11-14 02:28:30|25949.9|25829.9|25949.34|25829.34|25950.44|25830.44|25949.11|25829.11|9
1636856920000|2021-11-14 02:28:40|25949.52|25829.52|25950.37|25830.37|25950.37|25830.37|25948.99|25828.99|10
1636856930000|2021-11-14 02:28:50|25950.73|25830.73|25952.48|25832.48|25952.48|25832.48|25948.56|25828.56|9
1636856940000|2021-11-14 02:29:00|25952.52|25832.52|25954.13|25834.13|25954.13|25834.13|25952.52|25832.52|10
1636856950000|2021-11-14 02:29:10|25954.21|25834.21|25955.41|25835.41|25955.41|25835.41|25954.09|25834.09|9
1636856960000|2021-11-14 02:29:20|25954.97|25834.97|25956.1|25836.1|25956.1|25836.1|25954.71|25834.71|9
1636856970000|2021-11-14 02:29:30|25955.91|25835.91|25957.57|25837.57|25957.57|25837.57|25954.63|25834.63|9
1636856980000|2021-11-14 02:29:40|25957.5|25837.5|25956.35|25836.35|25957.5|25837.5|25955.88|25835.88|10
1636856990000|2021-11-14 02:29:50|25956.4|25836.4|25957.56|25837.56|25958.4|25838.4|25956.4|25836.4|10
1636857000000|2021-11-14 02:30:00|25957.68|25837.68|25957.54|25837.54|25958.12|25838.12|25957.54|25837.54|10
1636857010000|2021-11-14 02:30:10|25956.24|25836.24|25957.58|25837.58|25957.7|25837.7|25956.16|25836.16|8
1636857020000|2021-11-14 02:30:20|25957.56|25837.56|25958.65|25838.65|25961.37|25841.37|25957.56|25837.56|9
1636857030000|2021-11-14 02:30:30|25958.87|25838.87|25958.9|25838.9|25959.13|25839.13|25958.71|25838.71|7
1636857040000|2021-11-14 02:30:40|25959.32|25839.32|25961.45|25841.45|25961.45|25841.45|25959.32|25839.32|9
1636857050000|2021-11-14 02:30:50|25961.77|25841.77|25965.46|25845.46|25965.46|25845.46|25961.77|25841.77|10
1636857060000|2021-11-14 02:31:00|25964.55|25844.55|25967.97|25847.97|25967.97|25847.97|25964.55|25844.55|10
1636857070000|2021-11-14 02:31:10|25967.75|25847.75|25967.71|25847.71|25968.11|25848.11|25966.52|25846.52|9
1636857080000|2021-11-14 02:31:20|25967.59|25847.59|25965.31|25845.31|25967.59|25847.59|25965.31|25845.31|10
1636857090000|2021-11-14 02:31:30|25966.44|25846.44|25970.3|25850.3|25970.3|25850.3|25965.93|25845.93|10
1636857100000|2021-11-14 02:31:40|25970.06|25850.06|25969.85|25849.85|25970.45|25850.45|25969.85|25849.85|10
1636857110000|2021-11-14 02:31:50|25969.68|25849.68|25969.59|25849.59|25970.91|25850.91|25969.54|25849.54|10
1636857120000|2021-11-14 02:32:00|25969.66|25849.66|25970.39|25850.39|25970.39|25850.39|25969.66|25849.66|8
1636857130000|2021-11-14 02:32:10|25970.47|25850.47|25971.53|25851.53|25971.77|25851.77|25970.47|25850.47|9
1636857140000|2021-11-14 02:32:20|25971.54|25851.54|25973.1|25853.1|25973.36|25853.36|25971.54|25851.54|10
1636857150000|2021-11-14 02:32:30|25973.05|25853.05|25976.03|25856.03|25976.25|25856.25|25973.05|25853.05|10
1636857160000|2021-11-14 02:32:40|25976.64|25856.64|25978.38|25858.38|25978.38|25858.38|25976.63|25856.63|10
1636857170000|2021-11-14 02:32:50|25978.39|25858.39|25980.97|25860.97|25980.97|25860.97|25977.88|25857.88|10
1636857180000|2021-11-14 02:33:00|25980.99|25860.99|25981.18|25861.18|25981.31|25861.31|25980.72|25860.72|9
1636857190000|2021-11-14 02:33:10|25979.9|25859.9|25980.96|25860.96|25980.97|25860.97|25979.85|25859.85|8
1636857200000|2021-11-14 02:33:20|25980.87|25860.87|25975.04|25855.04|25980.87|25860.87|25975.04|25855.04|10
1636857210000|2021-11-14 02:33:30|25974.89|25854.89|25972.49|25852.49|25974.89|25854.89|25972.47|25852.47|9
1636857220000|2021-11-14 02:33:40|25972.52|25852.52|25971.17|25851.17|25973.62|25853.62|25971.15|25851.15|9
1636857230000|2021-11-14 02:33:50|25971.06|25851.06|25961.7|25841.7|25971.06|25851.06|25961.7|25841.7|10
1636857240000|2021-11-14 02:34:00|25959.56|25839.56|25955.97|25835.97|25959.56|25839.56|25955.97|25835.97|10
1636857250000|2021-11-14 02:34:10|25955.81|25835.81|25954.59|25834.59|25956.54|25836.54|25954.59|25834.59|9
1636857260000|2021-11-14 02:34:20|25954.42|25834.42|25953.82|25833.82|25954.42|25834.42|25952.92|25832.92|9
1636857270000|2021-11-14 02:34:30|25952.22|25832.22|25947.72|25827.72|25952.22|25832.22|25947.72|25827.72|10
1636857280000|2021-11-14 02:34:40|25947.85|25827.85|25946.12|25826.12|25948.23|25828.23|25946.09|25826.09|10
1636857290000|2021-11-14 02:34:50|25946.16|25826.16|25949.99|25829.99|25949.99|25829.99|25946.16|25826.16|10
1636857300000|2021-11-14 02:35:00|25949.69|25829.69|25948.87|25828.87|25950.1|25830.1|25948.5|25828.5|10
1636857310000|2021-11-14 02:35:10|25948.61|25828.61|25946.04|25826.04|25948.61|25828.61|25945.92|25825.92|10
1636857320000|2021-11-14 02:35:20|25945.91|25825.91|25942.71|25822.71|25945.91|25825.91|25942.71|25822.71|9
1636857330000|2021-11-14 02:35:30|25941.16|25821.16|25940.43|25820.43|25941.62|25821.62|25940.37|25820.37|10
1636857340000|2021-11-14 02:35:40|25940.45|25820.45|25938.44|25818.44|25940.78|25820.78|25938.41|25818.41|10
1636857350000|2021-11-14 02:35:50|25939.68|25819.68|25931.76|25811.76|25939.68|25819.68|25931.76|25811.76|9
1636857360000|2021-11-14 02:36:00|25929.34|25809.34|25926.53|25806.53|25929.34|25809.34|25926.39|25806.39|10
1636857370000|2021-11-14 02:36:10|25925.2|25805.2|25923.33|25803.33|25925.2|25805.2|25923.33|25803.33|10
1636857380000|2021-11-14 02:36:20|25923.28|25803.28|25920.74|25800.74|25923.38|25803.38|25920.74|25800.74|9
1636857390000|2021-11-14 02:36:30|25921.46|25801.46|25921.94|25801.94|25922.61|25802.61|25920.53|25800.53|9
1636857400000|2021-11-14 02:36:40|25921.8|25801.8|25925.18|25805.18|25925.18|25805.18|25921.8|25801.8|9
1636857410000|2021-11-14 02:36:50|25925.34|25805.34|25928.33|25808.33|25928.33|25808.33|25925.33|25805.33|10
1636857420000|2021-11-14 02:37:00|25926.44|25806.44|25920.17|25800.17|25928.63|25808.63|25920.17|25800.17|10
1636857430000|2021-11-14 02:37:10|25920|25800|25919.93|25799.93|25920.34|25800.34|25919.28|25799.28|10
1636857440000|2021-11-14 02:37:20|25919.41|25799.41|25912.15|25792.15|25919.41|25799.41|25911.65|25791.65|10
1636857450000|2021-11-14 02:37:30|25910.4|25790.4|25908.17|25788.17|25910.56|25790.56|25908.17|25788.17|10
1636857460000|2021-11-14 02:37:40|25908.45|25788.45|25905|25785|25908.45|25788.45|25905|25785|10
1636857470000|2021-11-14 02:37:50|25905.09|25785.09|25904.65|25784.65|25906.25|25786.25|25904.65|25784.65|9
1636857480000|2021-11-14 02:38:00|25904.38|25784.38|25903.51|25783.51|25905.09|25785.09|25903.51|25783.51|10
1636857490000|2021-11-14 02:38:10|25903.83|25783.83|25898.07|25778.07|25903.9|25783.9|25897.88|25777.88|10
1636857500000|2021-11-14 02:38:20|25899.87|25779.87|25897.4|25777.4|25899.87|25779.87|25897.4|25777.4|10
1636857510000|2021-11-14 02:38:30|25897.58|25777.58|25897.56|25777.56|25897.67|25777.67|25896.73|25776.73|10
1636857520000|2021-11-14 02:38:40|25895.77|25775.77|25894.87|25774.87|25895.77|25775.77|25894.87|25774.87|10
1636857530000|2021-11-14 02:38:50|25894.39|25774.39|25892.16|25772.16|25894.42|25774.42|25892.16|25772.16|10
1636857540000|2021-11-14 02:39:00|25892.47|25772.47|25887.54|25767.54|25892.47|25772.47|25887.54|25767.54|10
1636857550000|2021-11-14 02:39:10|25888.05|25768.05|25888.33|25768.33|25888.36|25768.36|25887.27|25767.27|10
1636857560000|2021-11-14 02:39:20|25889.16|25769.16|25890.61|25770.61|25891.73|25771.73|25888.9|25768.9|10
1636857570000|2021-11-14 02:39:30|25890.86|25770.86|25892.03|25772.03|25892.14|25772.14|25890.86|25770.86|10
1636857580000|2021-11-14 02:39:40|25892.37|25772.37|25894.46|25774.46|25894.72|25774.72|25892.37|25772.37|10
1636857590000|2021-11-14 02:39:50|25894.09|25774.09|25896.34|25776.34|25896.34|25776.34|25894.09|25774.09|10
1636857600000|2021-11-14 02:40:00|25894.66|25774.66|25894.59|25774.59|25894.91|25774.91|25894.25|25774.25|10
1636857610000|2021-11-14 02:40:10|25894.64|25774.64|25894.09|25774.09|25894.64|25774.64|25893.8|25773.8|10
1636857620000|2021-11-14 02:40:20|25894.13|25774.13|25895.05|25775.05|25895.45|25775.45|25894.13|25774.13|10
1636857630000|2021-11-14 02:40:30|25895.74|25775.74|25895.43|25775.43|25896.09|25776.09|25894.55|25774.55|10
1636857640000|2021-11-14 02:40:40|25896.48|25776.48|25897.28|25777.28|25897.73|25777.73|25896.08|25776.08|10
1636857650000|2021-11-14 02:40:50|25897.6|25777.6|25897.25|25777.25|25897.64|25777.64|25897.09|25777.09|10
1636857660000|2021-11-14 02:41:00|25897.24|25777.24|25897.28|25777.28|25897.28|25777.28|25896.8|25776.8|9
1636857670000|2021-11-14 02:41:10|25898.36|25778.36|25900.36|25780.36|25901.69|25781.69|25898.36|25778.36|9
1636857680000|2021-11-14 02:41:20|25900.94|25780.94|25905.3|25785.3|25905.3|25785.3|25900.94|25780.94|10
1636857690000|2021-11-14 02:41:30|25905.21|25785.21|25907.28|25787.28|25907.28|25787.28|25904.41|25784.41|10
1636857700000|2021-11-14 02:41:40|25907.42|25787.42|25912.2|25792.2|25912.37|25792.37|25907.41|25787.41|10
1636857710000|2021-11-14 02:41:50|25913.72|25793.72|25914.51|25794.51|25914.99|25794.99|25913.05|25793.05|10
1636857720000|2021-11-14 02:42:00|25914.54|25794.54|25915.53|25795.53|25916.7|25796.7|25914.54|25794.54|10
1636857730000|2021-11-14 02:42:10|25916.71|25796.71|25921.14|25801.14|25921.14|25801.14|25916.71|25796.71|10
1636857740000|2021-11-14 02:42:20|25921.91|25801.91|25924.6|25804.6|25924.71|25804.71|25921.91|25801.91|10
1636857750000|2021-11-14 02:42:30|25924.23|25804.23|25924.48|25804.48|25925.16|25805.16|25922.57|25802.57|9
1636857760000|2021-11-14 02:42:40|25924.32|25804.32|25923.91|25803.91|25925.17|25805.17|25923.91|25803.91|7
1636857770000|2021-11-14 02:42:50|25923.96|25803.96|25922.01|25802.01|25923.97|25803.97|25921.66|25801.66|10
1636857780000|2021-11-14 02:43:00|25920.56|25800.56|25918.72|25798.72|25920.56|25800.56|25917.5|25797.5|10
1636857790000|2021-11-14 02:43:10|25918.56|25798.56|25916.51|25796.51|25918.92|25798.92|25916.51|25796.51|10
1636857800000|2021-11-14 02:43:20|25916.58|25796.58|25914.63|25794.63|25916.77|25796.77|25914.63|25794.63|5
1636857810000|2021-11-14 02:43:30|25914.83|25794.83|25914.76|25794.76|25915.25|25795.25|25914.76|25794.76|8
1636857820000|2021-11-14 02:43:40|25914.85|25794.85|25916.06|25796.06|25916.06|25796.06|25913.56|25793.56|10
1636857830000|2021-11-14 02:43:50|25916.05|25796.05|25915.03|25795.03|25916.86|25796.86|25914.93|25794.93|10
1636857840000|2021-11-14 02:44:00|25916.78|25796.78|25917.26|25797.26|25917.26|25797.26|25915.27|25795.27|10
1636857850000|2021-11-14 02:44:10|25917.25|25797.25|25917.47|25797.47|25917.62|25797.62|25917.25|25797.25|8
1636857860000|2021-11-14 02:44:20|25917.06|25797.06|25916.87|25796.87|25917.28|25797.28|25916.87|25796.87|8
1636857870000|2021-11-14 02:44:30|25916.97|25796.97|25916.3|25796.3|25916.97|25796.97|25914.41|25794.41|9
1636857880000|2021-11-14 02:44:40|25915.9|25795.9|25910.44|25790.44|25915.9|25795.9|25910.44|25790.44|9
1636857890000|2021-11-14 02:44:50|25910.5|25790.5|25912.48|25792.48|25913.46|25793.46|25910.5|25790.5|9
1636857900000|2021-11-14 02:45:00|25912.36|25792.36|25911.15|25791.15|25912.36|25792.36|25910.76|25790.76|9
1636857910000|2021-11-14 02:45:10|25911.33|25791.33|25914.15|25794.15|25914.17|25794.17|25911.14|25791.14|9
1636857920000|2021-11-14 02:45:20|25913.98|25793.98|25916.04|25796.04|25916.04|25796.04|25913.98|25793.98|10
1636857930000|2021-11-14 02:45:30|25916.08|25796.08|25916.91|25796.91|25916.98|25796.98|25916.08|25796.08|9
1636857940000|2021-11-14 02:45:40|25918.23|25798.23|25919.03|25799.03|25919.03|25799.03|25918.23|25798.23|7
1636857950000|2021-11-14 02:45:50|25917.4|25797.4|25919.54|25799.54|25919.75|25799.75|25917.4|25797.4|9
1636857960000|2021-11-14 02:46:00|25919.38|25799.38|25921.51|25801.51|25921.52|25801.52|25919.28|25799.28|10
1636857970000|2021-11-14 02:46:10|25921.7|25801.7|25920.81|25800.81|25921.7|25801.7|25920.81|25800.81|10
1636857980000|2021-11-14 02:46:20|25921.39|25801.39|25921.02|25801.02|25921.39|25801.39|25920.71|25800.71|9
1636857990000|2021-11-14 02:46:30|25921.19|25801.19|25921.24|25801.24|25921.24|25801.24|25920.87|25800.87|5
1636858000000|2021-11-14 02:46:40|25921.38|25801.38|25922.09|25802.09|25922.09|25802.09|25921.36|25801.36|6
1636858010000|2021-11-14 02:46:50|25922.1|25802.1|25921.37|25801.37|25922.14|25802.14|25920.64|25800.64|9
1636858020000|2021-11-14 02:47:00|25921.11|25801.11|25921.85|25801.85|25922.03|25802.03|25921.11|25801.11|8
1636858030000|2021-11-14 02:47:10|25921.98|25801.98|25920.49|25800.49|25922.21|25802.21|25920.49|25800.49|8
1636858040000|2021-11-14 02:47:20|25920.9|25800.9|25922.43|25802.43|25923.33|25803.33|25920.9|25800.9|9
1636858050000|2021-11-14 02:47:30|25922.41|25802.41|25923.09|25803.09|25923.14|25803.14|25922.37|25802.37|8
1636858060000|2021-11-14 02:47:40|25923.05|25803.05|25922.9|25802.9|25923.05|25803.05|25922.41|25802.41|5
1636858070000|2021-11-14 02:47:50|25923.11|25803.11|25926.86|25806.86|25926.94|25806.94|25923.11|25803.11|10
1636858080000|2021-11-14 02:48:00|25927.08|25807.08|25929.06|25809.06|25929.06|25809.06|25927.08|25807.08|8
1636858090000|2021-11-14 02:48:10|25929.27|25809.27|25928.37|25808.37|25929.59|25809.59|25927.8|25807.8|10
1636858100000|2021-11-14 02:48:20|25927.97|25807.97|25925.66|25805.66|25927.97|25807.97|25925.66|25805.66|9
1636858110000|2021-11-14 02:48:30|25926.51|25806.51|25923.36|25803.36|25926.51|25806.51|25923.36|25803.36|8
1636858120000|2021-11-14 02:48:40|25923.31|25803.31|25919.87|25799.87|25923.31|25803.31|25919.87|25799.87|10
1636858130000|2021-11-14 02:48:50|25919.25|25799.25|25914.75|25794.75|25919.25|25799.25|25914.75|25794.75|9
1636858140000|2021-11-14 02:49:00|25914.55|25794.55|25913.77|25793.77|25915.59|25795.59|25913.61|25793.61|10
1636858150000|2021-11-14 02:49:10|25913.78|25793.78|25907.27|25787.27|25913.78|25793.78|25907.27|25787.27|8
1636858160000|2021-11-14 02:49:20|25907.31|25787.31|25904.45|25784.45|25907.31|25787.31|25904.45|25784.45|9
1636858170000|2021-11-14 02:49:30|25904.37|25784.37|25901.86|25781.86|25904.58|25784.58|25901.86|25781.86|10
1636858180000|2021-11-14 02:49:40|25901.76|25781.76|25901.05|25781.05|25902.1|25782.1|25901.05|25781.05|10
1636858190000|2021-11-14 02:49:50|25900.98|25780.98|25898.89|25778.89|25901.4|25781.4|25898.17|25778.17|10
1636858200000|2021-11-14 02:50:00|25898.28|25778.28|25891.07|25771.07|25898.28|25778.28|25890.84|25770.84|10
1636858210000|2021-11-14 02:50:10|25891.15|25771.15|25892.34|25772.34|25892.34|25772.34|25889.66|25769.66|10
1636858220000|2021-11-14 02:50:20|25892.36|25772.36|25895.48|25775.48|25895.48|25775.48|25892.33|25772.33|9
1636858230000|2021-11-14 02:50:30|25896.91|25776.91|25896.7|25776.7|25897.05|25777.05|25895.96|25775.96|10
1636858240000|2021-11-14 02:50:40|25897.01|25777.01|25899.16|25779.16|25899.19|25779.19|25897.01|25777.01|9
1636858250000|2021-11-14 02:50:50|25900.31|25780.31|25900.38|25780.38|25900.4|25780.4|25898.32|25778.32|10
1636858260000|2021-11-14 02:51:00|25900.32|25780.32|25900.03|25780.03|25900.56|25780.56|25900.03|25780.03|10
1636858270000|2021-11-14 02:51:10|25900.02|25780.02|25899.9|25779.9|25900.07|25780.07|25899.61|25779.61|9
1636858280000|2021-11-14 02:51:20|25899.25|25779.25|25901.57|25781.57|25901.57|25781.57|25899.1|25779.1|9
1636858290000|2021-11-14 02:51:30|25901.69|25781.69|25903.2|25783.2|25903.61|25783.61|25900.84|25780.84|8
1636858300000|2021-11-14 02:51:40|25903.1|25783.1|25902.95|25782.95|25903.26|25783.26|25902.95|25782.95|9
1636858310000|2021-11-14 02:51:50|25902.15|25782.15|25900.25|25780.25|25902.15|25782.15|25898.5|25778.5|9
1636858320000|2021-11-14 02:52:00|25899.77|25779.77|25898.91|25778.91|25899.77|25779.77|25898.72|25778.72|10
1636858330000|2021-11-14 02:52:10|25899.03|25779.03|25896.93|25776.93|25899.3|25779.3|25896.93|25776.93|10
1636858340000|2021-11-14 02:52:20|25896.94|25776.94|25893.89|25773.89|25896.94|25776.94|25893.89|25773.89|7
1636858350000|2021-11-14 02:52:30|25893.98|25773.98|25893.3|25773.3|25894.14|25774.14|25892.85|25772.85|9
1636858360000|2021-11-14 02:52:40|25893.59|25773.59|25895.52|25775.52|25895.59|25775.59|25893.58|25773.58|8
1636858370000|2021-11-14 02:52:50|25894.49|25774.49|25894.55|25774.55|25894.79|25774.79|25892.71|25772.71|8
1636858380000|2021-11-14 02:53:00|25892.69|25772.69|25893.15|25773.15|25894.62|25774.62|25892.69|25772.69|10
1636858390000|2021-11-14 02:53:10|25893|25773|25892.72|25772.72|25893.25|25773.25|25892.4|25772.4|10
1636858400000|2021-11-14 02:53:20|25892.29|25772.29|25891.1|25771.1|25892.41|25772.41|25891.1|25771.1|9
1636858410000|2021-11-14 02:53:30|25891.08|25771.08|25891.31|25771.31|25891.79|25771.79|25890.96|25770.96|9
1636858420000|2021-11-14 02:53:40|25891.73|25771.73|25893.23|25773.23|25893.23|25773.23|25891.73|25771.73|9
1636858430000|2021-11-14 02:53:50|25892.89|25772.89|25892.54|25772.54|25893.07|25773.07|25892.54|25772.54|8
1636858440000|2021-11-14 02:54:00|25893.18|25773.18|25892.29|25772.29|25893.26|25773.26|25892.23|25772.23|10
1636858450000|2021-11-14 02:54:10|25893.61|25773.61|25893.77|25773.77|25894.73|25774.73|25893.27|25773.27|9
1636858460000|2021-11-14 02:54:20|25893.86|25773.86|25894.4|25774.4|25895.2|25775.2|25893.86|25773.86|10
1636858470000|2021-11-14 02:54:30|25893.81|25773.81|25894.88|25774.88|25894.88|25774.88|25893.57|25773.57|9
1636858480000|2021-11-14 02:54:40|25894.15|25774.15|25893.1|25773.1|25894.15|25774.15|25892.29|25772.29|10
1636858490000|2021-11-14 02:54:50|25893.07|25773.07|25891.72|25771.72|25893.41|25773.41|25891.48|25771.48|10
1636858500000|2021-11-14 02:55:00|25892.03|25772.03|25890.2|25770.2|25892.03|25772.03|25890.2|25770.2|9
1636858510000|2021-11-14 02:55:10|25890.18|25770.18|25889.81|25769.81|25890.22|25770.22|25889.77|25769.77|7
1636858520000|2021-11-14 02:55:20|25889.64|25769.64|25889.55|25769.55|25889.8|25769.8|25889.36|25769.36|9
1636858530000|2021-11-14 02:55:30|25889.43|25769.43|25891.93|25771.93|25892.72|25772.72|25889.43|25769.43|10
1636858540000|2021-11-14 02:55:40|25892.19|25772.19|25890.76|25770.76|25892.54|25772.54|25890.76|25770.76|10
1636858550000|2021-11-14 02:55:50|25890.14|25770.14|25889.25|25769.25|25890.14|25770.14|25889.25|25769.25|7
1636858560000|2021-11-14 02:56:00|25889.19|25769.19|25890.08|25770.08|25890.12|25770.12|25888.51|25768.51|10
1636858570000|2021-11-14 02:56:10|25889.54|25769.54|25889.64|25769.64|25889.94|25769.94|25889.4|25769.4|10
1636858580000|2021-11-14 02:56:20|25887.36|25767.36|25888.68|25768.68|25888.68|25768.68|25886.8|25766.8|7
1636858590000|2021-11-14 02:56:30|25888.71|25768.71|25886.97|25766.97|25888.93|25768.93|25886.77|25766.77|10
1636858600000|2021-11-14 02:56:40|25888.9|25768.9|25886.14|25766.14|25888.9|25768.9|25886.14|25766.14|10
1636858610000|2021-11-14 02:56:50|25887.42|25767.42|25888.79|25768.79|25889.55|25769.55|25887.3|25767.3|10
1636858620000|2021-11-14 02:57:00|25888.09|25768.09|25885.53|25765.53|25888.09|25768.09|25885.53|25765.53|10
1636858630000|2021-11-14 02:57:10|25885.2|25765.2|25880.67|25760.67|25885.2|25765.2|25880.16|25760.16|10
1636858640000|2021-11-14 02:57:20|25880.6|25760.6|25880.8|25760.8|25881.3|25761.3|25880.6|25760.6|9
1636858650000|2021-11-14 02:57:30|25880.78|25760.78|25881.48|25761.48|25882.22|25762.22|25880.78|25760.78|10
1636858660000|2021-11-14 02:57:40|25881.73|25761.73|25882.25|25762.25|25882.33|25762.33|25881.44|25761.44|10
1636858670000|2021-11-14 02:57:50|25881.87|25761.87|25884.3|25764.3|25884.53|25764.53|25881.87|25761.87|9
1636858680000|2021-11-14 02:58:00|25884.11|25764.11|25883.61|25763.61|25884.29|25764.29|25883.48|25763.48|10
1636858690000|2021-11-14 02:58:10|25883.6|25763.6|25884.32|25764.32|25884.32|25764.32|25881.77|25761.77|9
1636858700000|2021-11-14 02:58:20|25884.17|25764.17|25884.74|25764.74|25884.91|25764.91|25884.17|25764.17|10
1636858710000|2021-11-14 02:58:30|25884.89|25764.89|25885.19|25765.19|25885.24|25765.24|25884.2|25764.2|10
1636858720000|2021-11-14 02:58:40|25884.99|25764.99|25881.18|25761.18|25884.99|25764.99|25881.18|25761.18|9
1636858730000|2021-11-14 02:58:50|25880.82|25760.82|25882.14|25762.14|25882.14|25762.14|25879.91|25759.91|10
1636858740000|2021-11-14 02:59:00|25881.89|25761.89|25879.9|25759.9|25882.27|25762.27|25879.56|25759.56|9
1636858750000|2021-11-14 02:59:10|25880.11|25760.11|25879.6|25759.6|25880.11|25760.11|25879.06|25759.06|10
1636858760000|2021-11-14 02:59:20|25879.57|25759.57|25878.25|25758.25|25879.57|25759.57|25877|25757|10
1636858770000|2021-11-14 02:59:30|25878.3|25758.3|25880.65|25760.65|25880.65|25760.65|25878.3|25758.3|10
1636858780000|2021-11-14 02:59:40|25879.68|25759.68|25882.48|25762.48|25882.48|25762.48|25879.68|25759.68|10
1636858790000|2021-11-14 02:59:50|25882.45|25762.45|25880.84|25760.84|25882.45|25762.45|25880.39|25760.39|10
1636858800000|2021-11-14 03:00:00|25880.32|25760.32|25879.41|25759.41|25880.71|25760.71|25878.4|25758.4|10
1636858810000|2021-11-14 03:00:10|25879.4|25759.4|25880.02|25760.02|25880.07|25760.07|25879.05|25759.05|9
1636858820000|2021-11-14 03:00:20|25880.09|25760.09|25880.89|25760.89|25881.28|25761.28|25880.09|25760.09|9
1636858830000|2021-11-14 03:00:30|25880.88|25760.88|25879.26|25759.26|25881.15|25761.15|25879.26|25759.26|8
1636858840000|2021-11-14 03:00:40|25879.32|25759.32|25882.02|25762.02|25882.15|25762.15|25879.32|25759.32|9
1636858850000|2021-11-14 03:00:50|25882.21|25762.21|25881.96|25761.96|25882.33|25762.33|25881.88|25761.88|9
1636858860000|2021-11-14 03:01:00|25882.05|25762.05|25881.27|25761.27|25882.05|25762.05|25881.18|25761.18|9
1636858870000|2021-11-14 03:01:10|25880.88|25760.88|25881.25|25761.25|25881.52|25761.52|25880.88|25760.88|10
1636858880000|2021-11-14 03:01:20|25881.3|25761.3|25881.07|25761.07|25881.6|25761.6|25879.92|25759.92|9
1636858890000|2021-11-14 03:01:30|25881.01|25761.01|25881.15|25761.15|25881.36|25761.36|25881.01|25761.01|9
1636858900000|2021-11-14 03:01:40|25881.7|25761.7|25881.48|25761.48|25882.12|25762.12|25881|25761|10
1636858910000|2021-11-14 03:01:50|25880.45|25760.45|25881.68|25761.68|25881.82|25761.82|25880.45|25760.45|10
1636858920000|2021-11-14 03:02:00|25881.89|25761.89|25883.17|25763.17|25883.17|25763.17|25881.46|25761.46|10
1636858930000|2021-11-14 03:02:10|25883.75|25763.75|25883.38|25763.38|25883.75|25763.75|25881.95|25761.95|8
1636858940000|2021-11-14 03:02:20|25883.83|25763.83|25885.89|25765.89|25885.89|25765.89|25883.74|25763.74|9
1636858950000|2021-11-14 03:02:30|25886.33|25766.33|25887.54|25767.54|25888.68|25768.68|25886.33|25766.33|10
1636858960000|2021-11-14 03:02:40|25887.38|25767.38|25888.4|25768.4|25888.4|25768.4|25887.38|25767.38|10
1636858970000|2021-11-14 03:02:50|25888.41|25768.41|25888.94|25768.94|25890.72|25770.72|25887.78|25767.78|10
1636858980000|2021-11-14 03:03:00|25888.93|25768.93|25889.49|25769.49|25889.71|25769.71|25888.93|25768.93|10
1636858990000|2021-11-14 03:03:10|25889.63|25769.63|25892.58|25772.58|25892.58|25772.58|25889.15|25769.15|10
1636859000000|2021-11-14 03:03:20|25891.88|25771.88|25890.42|25770.42|25892.21|25772.21|25890.42|25770.42|10
1636859010000|2021-11-14 03:03:30|25890.36|25770.36|25892.15|25772.15|25892.3|25772.3|25890.36|25770.36|8
1636859020000|2021-11-14 03:03:40|25892.49|25772.49|25893.18|25773.18|25893.18|25773.18|25892.49|25772.49|10
1636859030000|2021-11-14 03:03:50|25892.68|25772.68|25893.69|25773.69|25893.69|25773.69|25891.13|25771.13|10
1636859040000|2021-11-14 03:04:00|25893.74|25773.74|25895.07|25775.07|25896.28|25776.28|25893.74|25773.74|10
1636859050000|2021-11-14 03:04:10|25895.02|25775.02|25896.21|25776.21|25896.4|25776.4|25895.02|25775.02|10
1636859060000|2021-11-14 03:04:20|25896.16|25776.16|25897.3|25777.3|25897.3|25777.3|25896.16|25776.16|10
1636859070000|2021-11-14 03:04:30|25897.29|25777.29|25899.97|25779.97|25901.33|25781.33|25897.29|25777.29|10
1636859080000|2021-11-14 03:04:40|25900.27|25780.27|25903.77|25783.77|25903.96|25783.96|25900.27|25780.27|9
1636859090000|2021-11-14 03:04:50|25905.55|25785.55|25905.86|25785.86|25906.04|25786.04|25905.28|25785.28|9
1636859100000|2021-11-14 03:05:00|25905.88|25785.88|25908.09|25788.09|25908.09|25788.09|25905.88|25785.88|10
1636859110000|2021-11-14 03:05:10|25908.41|25788.41|25909.34|25789.34|25909.34|25789.34|25908.41|25788.41|9
1636859120000|2021-11-14 03:05:20|25909.49|25789.49|25910.84|25790.84|25910.84|25790.84|25909.06|25789.06|10
1636859130000|2021-11-14 03:05:30|25911.1|25791.1|25911.67|25791.67|25911.67|25791.67|25909.27|25789.27|10
1636859140000|2021-11-14 03:05:40|25910.93|25790.93|25913.48|25793.48|25913.48|25793.48|25910.93|25790.93|8
1636859150000|2021-11-14 03:05:50|25913.37|25793.37|25912.07|25792.07|25914.1|25794.1|25911.33|25791.33|10
1636859160000|2021-11-14 03:06:00|25913.83|25793.83|25914.69|25794.69|25914.69|25794.69|25912.4|25792.4|9
1636859170000|2021-11-14 03:06:10|25914.81|25794.81|25917.41|25797.41|25917.41|25797.41|25914.52|25794.52|9
1636859180000|2021-11-14 03:06:20|25917.28|25797.28|25921.18|25801.18|25921.44|25801.44|25917.28|25797.28|10
1636859190000|2021-11-14 03:06:30|25921.12|25801.12|25921.97|25801.97|25922.19|25802.19|25920.73|25800.73|10
1636859200000|2021-11-14 03:06:40|25921.35|25801.35|25923.13|25803.13|25923.13|25803.13|25921.35|25801.35|10
1636859210000|2021-11-14 03:06:50|25924.16|25804.16|25924.43|25804.43|25924.82|25804.82|25924.16|25804.16|10
1636859220000|2021-11-14 03:07:00|25924.74|25804.74|25921.35|25801.35|25924.74|25804.74|25921.24|25801.24|10
1636859230000|2021-11-14 03:07:10|25921.31|25801.31|25922.93|25802.93|25923.03|25803.03|25921.31|25801.31|10
1636859240000|2021-11-14 03:07:20|25923.15|25803.15|25924.13|25804.13|25924.98|25804.98|25922.91|25802.91|10
1636859250000|2021-11-14 03:07:30|25924.05|25804.05|25921.47|25801.47|25924.05|25804.05|25921.26|25801.26|9
1636859260000|2021-11-14 03:07:40|25921.17|25801.17|25922.71|25802.71|25922.71|25802.71|25921.11|25801.11|9
1636859270000|2021-11-14 03:07:50|25922.49|25802.49|25921.55|25801.55|25922.49|25802.49|25921.55|25801.55|10
1636859280000|2021-11-14 03:08:00|25921.36|25801.36|25921.18|25801.18|25921.36|25801.36|25920.79|25800.79|8
1636859290000|2021-11-14 03:08:10|25921.21|25801.21|25923.94|25803.94|25923.94|25803.94|25921.21|25801.21|10
1636859300000|2021-11-14 03:08:20|25923.72|25803.72|25922.15|25802.15|25923.72|25803.72|25922.01|25802.01|10
1636859310000|2021-11-14 03:08:30|25922.64|25802.64|25921.47|25801.47|25922.64|25802.64|25921.36|25801.36|9
1636859320000|2021-11-14 03:08:40|25921.48|25801.48|25921.45|25801.45|25921.91|25801.91|25921.21|25801.21|10
1636859330000|2021-11-14 03:08:50|25921.43|25801.43|25923.71|25803.71|25923.71|25803.71|25921.43|25801.43|9
1636859340000|2021-11-14 03:09:00|25922.81|25802.81|25922.58|25802.58|25923.89|25803.89|25922.54|25802.54|9
1636859350000|2021-11-14 03:09:10|25922.56|25802.56|25921.93|25801.93|25922.58|25802.58|25921.89|25801.89|9
1636859360000|2021-11-14 03:09:20|25922.14|25802.14|25921.98|25801.98|25922.61|25802.61|25921.98|25801.98|9
1636859370000|2021-11-14 03:09:30|25922.11|25802.11|25922.63|25802.63|25922.86|25802.86|25921.74|25801.74|9
1636859380000|2021-11-14 03:09:40|25924.22|25804.22|25929.9|25809.9|25930.02|25810.02|25924.22|25804.22|10
1636859390000|2021-11-14 03:09:50|25929.87|25809.87|25931.68|25811.68|25931.68|25811.68|25929.46|25809.46|10
1636859400000|2021-11-14 03:10:00|25931.93|25811.93|25932.62|25812.62|25933.41|25813.41|25931.54|25811.54|8
1636859410000|2021-11-14 03:10:10|25932.83|25812.83|25932.02|25812.02|25932.83|25812.83|25930.93|25810.93|10
1636859420000|2021-11-14 03:10:20|25932.49|25812.49|25932.18|25812.18|25932.53|25812.53|25932.17|25812.17|9
1636859430000|2021-11-14 03:10:30|25931.73|25811.73|25931.7|25811.7|25932.19|25812.19|25931.62|25811.62|10
1636859440000|2021-11-14 03:10:40|25931.71|25811.71|25932.38|25812.38|25934.02|25814.02|25931.71|25811.71|10
1636859450000|2021-11-14 03:10:50|25932.2|25812.2|25932.21|25812.21|25932.35|25812.35|25932.02|25812.02|9
1636859460000|2021-11-14 03:11:00|25932.3|25812.3|25933.25|25813.25|25933.45|25813.45|25932.3|25812.3|9
1636859470000|2021-11-14 03:11:10|25933.18|25813.18|25933.74|25813.74|25934.4|25814.4|25933.18|25813.18|10
1636859480000|2021-11-14 03:11:20|25933.76|25813.76|25934.22|25814.22|25934.23|25814.23|25933.51|25813.51|10
1636859490000|2021-11-14 03:11:30|25934.43|25814.43|25935.32|25815.32|25935.33|25815.33|25934.32|25814.32|9
1636859500000|2021-11-14 03:11:40|25934.99|25814.99|25934.33|25814.33|25935.58|25815.58|25933.64|25813.64|9
1636859510000|2021-11-14 03:11:50|25934.09|25814.09|25931.32|25811.32|25934.09|25814.09|25931.09|25811.09|9
1636859520000|2021-11-14 03:12:00|25931.45|25811.45|25932.23|25812.23|25933.36|25813.36|25931.45|25811.45|10
1636859530000|2021-11-14 03:12:10|25932.2|25812.2|25932.82|25812.82|25932.82|25812.82|25931.94|25811.94|10
1636859540000|2021-11-14 03:12:20|25933.88|25813.88|25934.32|25814.32|25934.32|25814.32|25933.67|25813.67|9
1636859550000|2021-11-14 03:12:30|25934.45|25814.45|25934|25814|25934.48|25814.48|25932.23|25812.23|10
1636859560000|2021-11-14 03:12:40|25933.93|25813.93|25932.93|25812.93|25933.99|25813.99|25932.72|25812.72|9
1636859570000|2021-11-14 03:12:50|25933.56|25813.56|25932.44|25812.44|25933.82|25813.82|25931.47|25811.47|10
1636859580000|2021-11-14 03:13:00|25932.65|25812.65|25935.25|25815.25|25936.32|25816.32|25932.65|25812.65|10
1636859590000|2021-11-14 03:13:10|25935.16|25815.16|25932.16|25812.16|25935.16|25815.16|25932.16|25812.16|10
1636859600000|2021-11-14 03:13:20|25932.2|25812.2|25933.95|25813.95|25933.95|25813.95|25931.73|25811.73|7
1636859610000|2021-11-14 03:13:30|25934.16|25814.16|25930.64|25810.64|25934.7|25814.7|25930.64|25810.64|9
1636859620000|2021-11-14 03:13:40|25929.57|25809.57|25922.31|25802.31|25929.57|25809.57|25922.31|25802.31|10
1636859630000|2021-11-14 03:13:50|25922.08|25802.08|25914.83|25794.83|25922.08|25802.08|25914.75|25794.75|10
1636859640000|2021-11-14 03:14:00|25915.24|25795.24|25898.48|25778.48|25915.24|25795.24|25898.48|25778.48|10
1636859650000|2021-11-14 03:14:10|25899.95|25779.95|25900.21|25780.21|25900.43|25780.43|25899.4|25779.4|10
1636859660000|2021-11-14 03:14:20|25898.07|25778.07|25891.72|25771.72|25898.07|25778.07|25891.72|25771.72|10
1636859670000|2021-11-14 03:14:30|25891.29|25771.29|25889.88|25769.88|25891.29|25771.29|25889.81|25769.81|9
1636859680000|2021-11-14 03:14:40|25889.07|25769.07|25877.67|25757.67|25889.07|25769.07|25877.67|25757.67|10
1636859690000|2021-11-14 03:14:50|25877.73|25757.73|25871.91|25751.91|25877.73|25757.73|25871.91|25751.91|10
1636859700000|2021-11-14 03:15:00|25872.86|25752.86|25859.99|25739.99|25872.86|25752.86|25859.99|25739.99|10
1636859710000|2021-11-14 03:15:10|25859.47|25739.47|25869.82|25749.82|25870.06|25750.06|25859.47|25739.47|10
1636859720000|2021-11-14 03:15:20|25869.51|25749.51|25863.71|25743.71|25869.51|25749.51|25863.71|25743.71|10
1636859730000|2021-11-14 03:15:30|25863.27|25743.27|25864.42|25744.42|25864.42|25744.42|25862.46|25742.46|9
1636859740000|2021-11-14 03:15:40|25865.79|25745.79|25866.41|25746.41|25867.02|25747.02|25865.79|25745.79|10
1636859750000|2021-11-14 03:15:50|25867.14|25747.14|25869.39|25749.39|25869.39|25749.39|25866.25|25746.25|10
1636859760000|2021-11-14 03:16:00|25869.87|25749.87|25869.93|25749.93|25871.2|25751.2|25869.87|25749.87|10
1636859770000|2021-11-14 03:16:10|25869.94|25749.94|25873.07|25753.07|25873.07|25753.07|25869.26|25749.26|10
1636859780000|2021-11-14 03:16:20|25873.36|25753.36|25880.62|25760.62|25880.62|25760.62|25873.35|25753.35|10
1636859790000|2021-11-14 03:16:30|25881.84|25761.84|25882.96|25762.96|25882.96|25762.96|25881.22|25761.22|10
1636859800000|2021-11-14 03:16:40|25882.89|25762.89|25884.74|25764.74|25884.74|25764.74|25882.89|25762.89|10
1636859810000|2021-11-14 03:16:50|25884.43|25764.43|25885.07|25765.07|25885.43|25765.43|25883.42|25763.42|9
1636859820000|2021-11-14 03:17:00|25885.28|25765.28|25885.28|25765.28|25885.7|25765.7|25885.28|25765.28|9
1636859830000|2021-11-14 03:17:10|25885.23|25765.23|25885.34|25765.34|25885.34|25765.34|25884.05|25764.05|8
1636859840000|2021-11-14 03:17:20|25884.86|25764.86|25886.68|25766.68|25887.73|25767.73|25884.86|25764.86|10
1636859850000|2021-11-14 03:17:30|25887.02|25767.02|25888.25|25768.25|25888.57|25768.57|25887.02|25767.02|10
1636859860000|2021-11-14 03:17:40|25888.04|25768.04|25898.34|25778.34|25898.34|25778.34|25888.04|25768.04|10
1636859870000|2021-11-14 03:17:50|25898.67|25778.67|25902.45|25782.45|25902.45|25782.45|25898.67|25778.67|10
1636859880000|2021-11-14 03:18:00|25903.2|25783.2|25910.44|25790.44|25910.44|25790.44|25903.2|25783.2|10
1636859890000|2021-11-14 03:18:10|25909.31|25789.31|25913.52|25793.52|25913.52|25793.52|25909.31|25789.31|10
1636859900000|2021-11-14 03:18:20|25913.85|25793.85|25915.03|25795.03|25915.03|25795.03|25912.78|25792.78|10
1636859910000|2021-11-14 03:18:30|25914.69|25794.69|25928.36|25808.36|25928.36|25808.36|25914.69|25794.69|10
1636859920000|2021-11-14 03:18:40|25928.4|25808.4|25927.78|25807.78|25928.97|25808.97|25927.7|25807.7|10
1636859930000|2021-11-14 03:18:50|25928.48|25808.48|25928.96|25808.96|25928.96|25808.96|25926.69|25806.69|10
1636859940000|2021-11-14 03:19:00|25927.18|25807.18|25921.91|25801.91|25927.36|25807.36|25921.5|25801.5|10
1636859950000|2021-11-14 03:19:10|25921.22|25801.22|25899.7|25779.7|25922|25802|25899.7|25779.7|10
1636859960000|2021-11-14 03:19:20|25899.31|25779.31|25883.93|25763.93|25899.31|25779.31|25883.93|25763.93|10
1636859970000|2021-11-14 03:19:30|25884.02|25764.02|25883.22|25763.22|25884.51|25764.51|25881.65|25761.65|10
1636859980000|2021-11-14 03:19:40|25883.99|25763.99|25882.26|25762.26|25883.99|25763.99|25881.59|25761.59|10
1636859990000|2021-11-14 03:19:50|25882.53|25762.53|25878.77|25758.77|25882.53|25762.53|25878.77|25758.77|10
1636860000000|2021-11-14 03:20:00|25877.51|25757.51|25876.22|25756.22|25877.51|25757.51|25876.22|25756.22|9
1636860010000|2021-11-14 03:20:10|25876.45|25756.45|25876.89|25756.89|25876.9|25756.9|25875.97|25755.97|10
1636860020000|2021-11-14 03:20:20|25876.13|25756.13|25876.76|25756.76|25877.4|25757.4|25875.95|25755.95|10
1636860030000|2021-11-14 03:20:30|25876.95|25756.95|25877.46|25757.46|25877.46|25757.46|25876.56|25756.56|10
1636860040000|2021-11-14 03:20:40|25877.75|25757.75|25881.78|25761.78|25881.78|25761.78|25877.75|25757.75|10
1636860050000|2021-11-14 03:20:50|25882.62|25762.62|25876.78|25756.78|25882.74|25762.74|25876.78|25756.78|10
1636860060000|2021-11-14 03:21:00|25875.6|25755.6|25874.1|25754.1|25875.6|25755.6|25872.69|25752.69|9
1636860070000|2021-11-14 03:21:10|25873.88|25753.88|25871.27|25751.27|25873.88|25753.88|25871.27|25751.27|10
1636860080000|2021-11-14 03:21:20|25868.38|25748.38|25863.29|25743.29|25868.54|25748.54|25863.29|25743.29|10
1636860090000|2021-11-14 03:21:30|25862.51|25742.51|25862.54|25742.54|25862.74|25742.74|25861.61|25741.61|10
1636860100000|2021-11-14 03:21:40|25862.48|25742.48|25856.05|25736.05|25862.48|25742.48|25856.05|25736.05|10
1636860110000|2021-11-14 03:21:50|25855.79|25735.79|25857.06|25737.06|25857.35|25737.35|25855.7|25735.7|10
1636860120000|2021-11-14 03:22:00|25856.39|25736.39|25853.28|25733.28|25857.1|25737.1|25853.28|25733.28|9
1636860130000|2021-11-14 03:22:10|25852.99|25732.99|25849.74|25729.74|25852.99|25732.99|25849.74|25729.74|9
1636860140000|2021-11-14 03:22:20|25850.07|25730.07|25848.71|25728.71|25850.07|25730.07|25848.71|25728.71|9
1636860150000|2021-11-14 03:22:30|25848.53|25728.53|25847.6|25727.6|25848.56|25728.56|25846.84|25726.84|10
1636860160000|2021-11-14 03:22:40|25847.72|25727.72|25850.16|25730.16|25850.16|25730.16|25847.13|25727.13|10
1636860170000|2021-11-14 03:22:50|25850.41|25730.41|25849.27|25729.27|25850.77|25730.77|25849.17|25729.17|10
1636860180000|2021-11-14 03:23:00|25848.87|25728.87|25849.2|25729.2|25850.87|25730.87|25848.87|25728.87|8
1636860190000|2021-11-14 03:23:10|25849|25729|25851.15|25731.15|25851.59|25731.59|25848.45|25728.45|10
1636860200000|2021-11-14 03:23:20|25851.17|25731.17|25852.64|25732.64|25852.64|25732.64|25850.98|25730.98|10
1636860210000|2021-11-14 03:23:30|25852.62|25732.62|25852.95|25732.95|25853.12|25733.12|25852.18|25732.18|10
1636860220000|2021-11-14 03:23:40|25853.61|25733.61|25852.89|25732.89|25854.03|25734.03|25852.34|25732.34|10
1636860230000|2021-11-14 03:23:50|25852.72|25732.72|25854.29|25734.29|25854.63|25734.63|25852.72|25732.72|10
1636860240000|2021-11-14 03:24:00|25854.23|25734.23|25849.17|25729.17|25854.31|25734.31|25848.58|25728.58|10
1636860250000|2021-11-14 03:24:10|25849.58|25729.58|25856.14|25736.14|25856.14|25736.14|25849.57|25729.57|10
1636860260000|2021-11-14 03:24:20|25855.93|25735.93|25861|25741|25861.02|25741.02|25855.93|25735.93|10
1636860270000|2021-11-14 03:24:30|25861.3|25741.3|25859.7|25739.7|25861.3|25741.3|25859.7|25739.7|9
1636860280000|2021-11-14 03:24:40|25859.91|25739.91|25854.19|25734.19|25860.17|25740.17|25854.19|25734.19|10
1636860290000|2021-11-14 03:24:50|25854.13|25734.13|25852.36|25732.36|25855.23|25735.23|25852.18|25732.18|10
1636860300000|2021-11-14 03:25:00|25851.72|25731.72|25845.35|25725.35|25851.72|25731.72|25844.77|25724.77|10
1636860310000|2021-11-14 03:25:10|25845.26|25725.26|25846.56|25726.56|25847.49|25727.49|25844.52|25724.52|10
1636860320000|2021-11-14 03:25:20|25846.53|25726.53|25848.18|25728.18|25848.61|25728.61|25846.53|25726.53|9
1636860330000|2021-11-14 03:25:30|25848.01|25728.01|25847.56|25727.56|25848.01|25728.01|25846.94|25726.94|9
1636860340000|2021-11-14 03:25:40|25847.67|25727.67|25846.38|25726.38|25849.91|25729.91|25844.99|25724.99|10
1636860350000|2021-11-14 03:25:50|25845.91|25725.91|25845.53|25725.53|25846.17|25726.17|25845.52|25725.52|10
1636860360000|2021-11-14 03:26:00|25845.66|25725.66|25842.81|25722.81|25846.21|25726.21|25842.81|25722.81|8
1636860370000|2021-11-14 03:26:10|25842.61|25722.61|25843.34|25723.34|25843.34|25723.34|25841.89|25721.89|10
1636860380000|2021-11-14 03:26:20|25843.32|25723.32|25841.89|25721.89|25843.32|25723.32|25841.37|25721.37|10
1636860390000|2021-11-14 03:26:30|25836.56|25716.56|25834.06|25714.06|25836.56|25716.56|25833.4|25713.4|10
1636860400000|2021-11-14 03:26:40|25833.39|25713.39|25837.33|25717.33|25837.47|25717.47|25833.38|25713.38|10
1636860410000|2021-11-14 03:26:50|25837.69|25717.69|25839.07|25719.07|25839.1|25719.1|25837.69|25717.69|10
1636860420000|2021-11-14 03:27:00|25840.63|25720.63|25839.05|25719.05|25840.63|25720.63|25838.85|25718.85|10
1636860430000|2021-11-14 03:27:10|25838.62|25718.62|25838.01|25718.01|25838.62|25718.62|25837.85|25717.85|9
1636860440000|2021-11-14 03:27:20|25838.24|25718.24|25840.24|25720.24|25840.73|25720.73|25838.24|25718.24|10
1636860450000|2021-11-14 03:27:30|25840.17|25720.17|25841.6|25721.6|25841.6|25721.6|25840|25720|9
1636860460000|2021-11-14 03:27:40|25842.12|25722.12|25844.97|25724.97|25844.97|25724.97|25842.12|25722.12|9
1636860470000|2021-11-14 03:27:50|25845.13|25725.13|25847.09|25727.09|25847.38|25727.38|25844.89|25724.89|10
1636860480000|2021-11-14 03:28:00|25846.91|25726.91|25846.57|25726.57|25846.99|25726.99|25846.27|25726.27|9
1636860490000|2021-11-14 03:28:10|25846.2|25726.2|25844.42|25724.42|25846.2|25726.2|25844.42|25724.42|9
1636860500000|2021-11-14 03:28:20|25844.46|25724.46|25844.46|25724.46|25844.46|25724.46|25843.76|25723.76|10
1636860510000|2021-11-14 03:28:30|25844.67|25724.67|25841.17|25721.17|25844.73|25724.73|25841.15|25721.15|10
1636860520000|2021-11-14 03:28:40|25841.06|25721.06|25838.98|25718.98|25841.06|25721.06|25838.98|25718.98|9
1636860530000|2021-11-14 03:28:50|25838.41|25718.41|25840.3|25720.3|25840.37|25720.37|25837.74|25717.74|10
1636860540000|2021-11-14 03:29:00|25840.74|25720.74|25842.7|25722.7|25842.7|25722.7|25840.6|25720.6|10
1636860550000|2021-11-14 03:29:10|25843.77|25723.77|25844.16|25724.16|25844.53|25724.53|25843.72|25723.72|10
1636860560000|2021-11-14 03:29:20|25844.37|25724.37|25843.41|25723.41|25844.58|25724.58|25843.39|25723.39|10
1636860570000|2021-11-14 03:29:30|25842.59|25722.59|25844.95|25724.95|25844.95|25724.95|25842.59|25722.59|9
1636860580000|2021-11-14 03:29:40|25845.12|25725.12|25847.62|25727.62|25847.62|25727.62|25845.12|25725.12|7
1636860590000|2021-11-14 03:29:50|25848.02|25728.02|25849.37|25729.37|25849.41|25729.41|25847.39|25727.39|9
1636860600000|2021-11-14 03:30:00|25849.59|25729.59|25850.18|25730.18|25850.42|25730.42|25849.41|25729.41|10
1636860610000|2021-11-14 03:30:10|25850.16|25730.16|25849.29|25729.29|25850.48|25730.48|25849.19|25729.19|10
1636860620000|2021-11-14 03:30:20|25849.55|25729.55|25848.53|25728.53|25849.61|25729.61|25848.06|25728.06|8
1636860630000|2021-11-14 03:30:30|25848.37|25728.37|25846.43|25726.43|25848.44|25728.44|25846.43|25726.43|10
1636860640000|2021-11-14 03:30:40|25846.42|25726.42|25845.89|25725.89|25846.52|25726.52|25845.79|25725.79|10
1636860650000|2021-11-14 03:30:50|25845.84|25725.84|25844.45|25724.45|25845.84|25725.84|25843.91|25723.91|9
1636860660000|2021-11-14 03:31:00|25843.77|25723.77|25844.08|25724.08|25844.08|25724.08|25841.33|25721.33|8
1636860670000|2021-11-14 03:31:10|25843.98|25723.98|25847.46|25727.46|25847.62|25727.62|25843.98|25723.98|10
1636860680000|2021-11-14 03:31:20|25847.69|25727.69|25848.4|25728.4|25848.4|25728.4|25847.64|25727.64|10
1636860690000|2021-11-14 03:31:30|25848.11|25728.11|25851.98|25731.98|25851.98|25731.98|25848.11|25728.11|10
1636860700000|2021-11-14 03:31:40|25852.65|25732.65|25858.28|25738.28|25858.28|25738.28|25852.63|25732.63|10
1636860710000|2021-11-14 03:31:50|25858.27|25738.27|25863.53|25743.53|25863.53|25743.53|25858.27|25738.27|9
1636860720000|2021-11-14 03:32:00|25863.63|25743.63|25865.85|25745.85|25866.2|25746.2|25863.63|25743.63|10
1636860730000|2021-11-14 03:32:10|25866.11|25746.11|25868.26|25748.26|25868.26|25748.26|25866.11|25746.11|10
1636860740000|2021-11-14 03:32:20|25869.19|25749.19|25869.13|25749.13|25869.19|25749.19|25867.56|25747.56|10
1636860750000|2021-11-14 03:32:30|25869.22|25749.22|25869.54|25749.54|25870.06|25750.06|25868.71|25748.71|9
1636860760000|2021-11-14 03:32:40|25869.47|25749.47|25869.9|25749.9|25870.3|25750.3|25868.56|25748.56|9
1636860770000|2021-11-14 03:32:50|25869.98|25749.98|25868.86|25748.86|25870.11|25750.11|25868.86|25748.86|9
1636860780000|2021-11-14 03:33:00|25868.94|25748.94|25866.76|25746.76|25869.13|25749.13|25866.76|25746.76|10
1636860790000|2021-11-14 03:33:10|25867.06|25747.06|25868.45|25748.45|25869.05|25749.05|25866.85|25746.85|10
1636860800000|2021-11-14 03:33:20|25869.18|25749.18|25869.36|25749.36|25869.37|25749.37|25868.19|25748.19|10
1636860810000|2021-11-14 03:33:30|25870.92|25750.92|25872.08|25752.08|25872.53|25752.53|25870.92|25750.92|10
1636860820000|2021-11-14 03:33:40|25872.35|25752.35|25873.1|25753.1|25873.29|25753.29|25872.03|25752.03|8
1636860830000|2021-11-14 03:33:50|25871.18|25751.18|25873.03|25753.03|25873.11|25753.11|25870.99|25750.99|10
1636860840000|2021-11-14 03:34:00|25873.18|25753.18|25872.03|25752.03|25874.25|25754.25|25872.03|25752.03|10
1636860850000|2021-11-14 03:34:10|25872.02|25752.02|25870.48|25750.48|25872.33|25752.33|25870.3|25750.3|9
1636860860000|2021-11-14 03:34:20|25868.72|25748.72|25868.1|25748.1|25868.72|25748.72|25868.1|25748.1|10
1636860870000|2021-11-14 03:34:30|25868.05|25748.05|25868.57|25748.57|25868.77|25748.77|25868.05|25748.05|9
1636860880000|2021-11-14 03:34:40|25868.48|25748.48|25870.7|25750.7|25870.7|25750.7|25868.24|25748.24|10
1636860890000|2021-11-14 03:34:50|25870.84|25750.84|25870.23|25750.23|25870.84|25750.84|25869.98|25749.98|10
1636860900000|2021-11-14 03:35:00|25870.37|25750.37|25870.82|25750.82|25871|25751|25870.37|25750.37|9
1636860910000|2021-11-14 03:35:10|25871.12|25751.12|25872.32|25752.32|25872.39|25752.39|25871.07|25751.07|10
1636860920000|2021-11-14 03:35:20|25872.93|25752.93|25872.61|25752.61|25872.93|25752.93|25870.92|25750.92|10
1636860930000|2021-11-14 03:35:30|25872.51|25752.51|25874.25|25754.25|25874.25|25754.25|25872.51|25752.51|10
1636860940000|2021-11-14 03:35:40|25874.07|25754.07|25873.97|25753.97|25874.1|25754.1|25873.16|25753.16|10
1636860950000|2021-11-14 03:35:50|25874.22|25754.22|25873.63|25753.63|25874.25|25754.25|25872.14|25752.14|9
1636860960000|2021-11-14 03:36:00|25873.67|25753.67|25871.9|25751.9|25873.67|25753.67|25870.85|25750.85|10
1636860970000|2021-11-14 03:36:10|25871.73|25751.73|25873.71|25753.71|25873.71|25753.71|25871.73|25751.73|9
1636860980000|2021-11-14 03:36:20|25873.84|25753.84|25876.58|25756.58|25876.79|25756.79|25873.84|25753.84|10
1636860990000|2021-11-14 03:36:30|25876.53|25756.53|25874.32|25754.32|25876.57|25756.57|25872.41|25752.41|10
1636861000000|2021-11-14 03:36:40|25874.49|25754.49|25875.36|25755.36|25876.12|25756.12|25874.49|25754.49|9
1636861010000|2021-11-14 03:36:50|25875.34|25755.34|25873.33|25753.33|25875.43|25755.43|25873.12|25753.12|7
1636861020000|2021-11-14 03:37:00|25873.52|25753.52|25874.98|25754.98|25874.98|25754.98|25872.99|25752.99|9
1636861030000|2021-11-14 03:37:10|25872.86|25752.86|25872.7|25752.7|25873.04|25753.04|25872.67|25752.67|9
1636861040000|2021-11-14 03:37:20|25872.55|25752.55|25872.59|25752.59|25872.59|25752.59|25872.26|25752.26|9
1636861050000|2021-11-14 03:37:30|25872.9|25752.9|25876.13|25756.13|25876.13|25756.13|25872.9|25752.9|10
1636861060000|2021-11-14 03:37:40|25876.34|25756.34|25880.92|25760.92|25880.92|25760.92|25876.34|25756.34|9
1636861070000|2021-11-14 03:37:50|25881.74|25761.74|25884.35|25764.35|25884.8|25764.8|25881.74|25761.74|9
1636861080000|2021-11-14 03:38:00|25884.34|25764.34|25884.04|25764.04|25884.58|25764.58|25882.18|25762.18|10
1636861090000|2021-11-14 03:38:10|25884.13|25764.13|25881.77|25761.77|25884.13|25764.13|25881.68|25761.68|10
1636861100000|2021-11-14 03:38:20|25882.1|25762.1|25880.36|25760.36|25882.12|25762.12|25880.36|25760.36|10
1636861110000|2021-11-14 03:38:30|25880.18|25760.18|25883.68|25763.68|25883.68|25763.68|25879.89|25759.89|9
1636861120000|2021-11-14 03:38:40|25883.71|25763.71|25882.56|25762.56|25884.01|25764.01|25882.56|25762.56|9
1636861130000|2021-11-14 03:38:50|25881.91|25761.91|25881.68|25761.68|25882.76|25762.76|25881.1|25761.1|10
1636861140000|2021-11-14 03:39:00|25881.39|25761.39|25882.48|25762.48|25882.61|25762.61|25881.39|25761.39|10
1636861150000|2021-11-14 03:39:10|25883.29|25763.29|25882.31|25762.31|25883.47|25763.47|25882.06|25762.06|10
1636861160000|2021-11-14 03:39:20|25882.33|25762.33|25882.89|25762.89|25882.89|25762.89|25882.3|25762.3|10
1636861170000|2021-11-14 03:39:30|25883.03|25763.03|25883.07|25763.07|25883.43|25763.43|25882.98|25762.98|10
1636861180000|2021-11-14 03:39:40|25883.35|25763.35|25883.29|25763.29|25884.07|25764.07|25883.1|25763.1|10
1636861190000|2021-11-14 03:39:50|25883.03|25763.03|25884.62|25764.62|25884.74|25764.74|25882.99|25762.99|10
1636861200000|2021-11-14 03:40:00|25884.87|25764.87|25884.51|25764.51|25885.72|25765.72|25884.51|25764.51|10
1636861210000|2021-11-14 03:40:10|25884.52|25764.52|25884.07|25764.07|25884.87|25764.87|25882.82|25762.82|10
1636861220000|2021-11-14 03:40:20|25883.94|25763.94|25884.88|25764.88|25885.13|25765.13|25883.93|25763.93|9
1636861230000|2021-11-14 03:40:30|25884.99|25764.99|25880.15|25760.15|25884.99|25764.99|25880.15|25760.15|10
1636861240000|2021-11-14 03:40:40|25878.88|25758.88|25878|25758|25878.88|25758.88|25876.85|25756.85|9
1636861250000|2021-11-14 03:40:50|25877.56|25757.56|25875.35|25755.35|25877.56|25757.56|25874.84|25754.84|9
1636861260000|2021-11-14 03:41:00|25873.53|25753.53|25872.12|25752.12|25873.53|25753.53|25871.68|25751.68|10
1636861270000|2021-11-14 03:41:10|25872.06|25752.06|25870.83|25750.83|25873.51|25753.51|25870.83|25750.83|10
1636861280000|2021-11-14 03:41:20|25870.47|25750.47|25875.52|25755.52|25875.63|25755.63|25870.47|25750.47|10
1636861290000|2021-11-14 03:41:30|25875.47|25755.47|25871.99|25751.99|25875.47|25755.47|25871.99|25751.99|10
1636861300000|2021-11-14 03:41:40|25873.02|25753.02|25876.32|25756.32|25876.32|25756.32|25872.86|25752.86|10
1636861310000|2021-11-14 03:41:50|25877.36|25757.36|25877.86|25757.86|25877.99|25757.99|25877.36|25757.36|10
1636861320000|2021-11-14 03:42:00|25877.64|25757.64|25876.49|25756.49|25878.28|25758.28|25876.46|25756.46|10
1636861330000|2021-11-14 03:42:10|25876.48|25756.48|25876.69|25756.69|25877.31|25757.31|25876.48|25756.48|9
1636861340000|2021-11-14 03:42:20|25876.46|25756.46|25876.3|25756.3|25877.44|25757.44|25876.3|25756.3|9
1636861350000|2021-11-14 03:42:30|25876.18|25756.18|25873.52|25753.52|25876.31|25756.31|25873.52|25753.52|7
1636861360000|2021-11-14 03:42:40|25872.34|25752.34|25871.35|25751.35|25872.93|25752.93|25871.35|25751.35|10
1636861370000|2021-11-14 03:42:50|25871.63|25751.63|25872.42|25752.42|25873.46|25753.46|25871.63|25751.63|8
1636861380000|2021-11-14 03:43:00|25872.59|25752.59|25870|25750|25872.59|25752.59|25869.3|25749.3|10
1636861390000|2021-11-14 03:43:10|25869.55|25749.55|25869.75|25749.75|25869.75|25749.75|25869.38|25749.38|7
1636861400000|2021-11-14 03:43:20|25869.73|25749.73|25870.36|25750.36|25870.48|25750.48|25869.72|25749.72|6
1636861410000|2021-11-14 03:43:30|25870.33|25750.33|25871.29|25751.29|25871.42|25751.42|25870.33|25750.33|9
1636861420000|2021-11-14 03:43:40|25871.53|25751.53|25870.26|25750.26|25871.53|25751.53|25870.25|25750.25|9
1636861430000|2021-11-14 03:43:50|25869.96|25749.96|25870.28|25750.28|25871.16|25751.16|25869.96|25749.96|9
1636861440000|2021-11-14 03:44:00|25870.4|25750.4|25869.74|25749.74|25870.4|25750.4|25869.37|25749.37|8
1636861450000|2021-11-14 03:44:10|25869.52|25749.52|25867.9|25747.9|25869.52|25749.52|25867.9|25747.9|8
1636861460000|2021-11-14 03:44:20|25866.66|25746.66|25861.23|25741.23|25866.66|25746.66|25861.16|25741.16|10
1636861470000|2021-11-14 03:44:30|25860.82|25740.82|25856.8|25736.8|25860.82|25740.82|25856.8|25736.8|10
1636861480000|2021-11-14 03:44:40|25857.16|25737.16|25853.4|25733.4|25857.16|25737.16|25853.4|25733.4|7
1636861490000|2021-11-14 03:44:50|25854.09|25734.09|25853.74|25733.74|25854.09|25734.09|25853.1|25733.1|10
1636861500000|2021-11-14 03:45:00|25853.8|25733.8|25852.32|25732.32|25854.19|25734.19|25852.32|25732.32|10
1636861510000|2021-11-14 03:45:10|25852.31|25732.31|25851.89|25731.89|25852.94|25732.94|25851.89|25731.89|10
1636861520000|2021-11-14 03:45:20|25851.82|25731.82|25850.79|25730.79|25851.82|25731.82|25849.98|25729.98|10
1636861530000|2021-11-14 03:45:30|25850.86|25730.86|25851.08|25731.08|25852.23|25732.23|25850.86|25730.86|9
1636861540000|2021-11-14 03:45:40|25851.2|25731.2|25851.84|25731.84|25853.22|25733.22|25850.61|25730.61|9
1636861550000|2021-11-14 03:45:50|25851.91|25731.91|25851.68|25731.68|25852.08|25732.08|25851.32|25731.32|9
1636861560000|2021-11-14 03:46:00|25851.51|25731.51|25851.38|25731.38|25852.4|25732.4|25850.51|25730.51|10
1636861570000|2021-11-14 03:46:10|25851.03|25731.03|25849.84|25729.84|25852.32|25732.32|25849.84|25729.84|10
1636861580000|2021-11-14 03:46:20|25849.76|25729.76|25849.07|25729.07|25849.76|25729.76|25849.03|25729.03|10
1636861590000|2021-11-14 03:46:30|25848.94|25728.94|25849.72|25729.72|25851.32|25731.32|25848.72|25728.72|10
1636861600000|2021-11-14 03:46:40|25849.8|25729.8|25850.07|25730.07|25851.65|25731.65|25849.39|25729.39|9
1636861610000|2021-11-14 03:46:50|25849.96|25729.96|25849.16|25729.16|25850.34|25730.34|25848.59|25728.59|9
1636861620000|2021-11-14 03:47:00|25850.14|25730.14|25851.12|25731.12|25852.18|25732.18|25849.86|25729.86|10
1636861630000|2021-11-14 03:47:10|25852.01|25732.01|25851.88|25731.88|25852.48|25732.48|25851.37|25731.37|9
1636861640000|2021-11-14 03:47:20|25851.83|25731.83|25851.27|25731.27|25852.34|25732.34|25850.41|25730.41|9
1636861650000|2021-11-14 03:47:30|25851.5|25731.5|25850.55|25730.55|25851.5|25731.5|25850.42|25730.42|9
1636861660000|2021-11-14 03:47:40|25850.46|25730.46|25851.98|25731.98|25851.98|25731.98|25850.46|25730.46|10
1636861670000|2021-11-14 03:47:50|25851.9|25731.9|25850.78|25730.78|25851.9|25731.9|25850.71|25730.71|10
1636861680000|2021-11-14 03:48:00|25850.68|25730.68|25851.4|25731.4|25851.4|25731.4|25850.62|25730.62|10
1636861690000|2021-11-14 03:48:10|25851.55|25731.55|25851.75|25731.75|25851.87|25731.87|25851.08|25731.08|6
1636861700000|2021-11-14 03:48:20|25851.47|25731.47|25850.31|25730.31|25851.47|25731.47|25850.18|25730.18|8
1636861710000|2021-11-14 03:48:30|25850.76|25730.76|25850.84|25730.84|25850.89|25730.89|25850.54|25730.54|9
1636861720000|2021-11-14 03:48:40|25851.54|25731.54|25856.79|25736.79|25856.79|25736.79|25851.54|25731.54|10
1636861730000|2021-11-14 03:48:50|25857.58|25737.58|25860.36|25740.36|25860.46|25740.46|25856.83|25736.83|9
1636861740000|2021-11-14 03:49:00|25860.09|25740.09|25857.6|25737.6|25861.23|25741.23|25857.56|25737.56|9
1636861750000|2021-11-14 03:49:10|25857.73|25737.73|25861.58|25741.58|25861.59|25741.59|25857.14|25737.14|7
1636861760000|2021-11-14 03:49:20|25861.26|25741.26|25857.69|25737.69|25861.26|25741.26|25857.19|25737.19|8
1636861770000|2021-11-14 03:49:30|25857.9|25737.9|25858.8|25738.8|25858.84|25738.84|25857.87|25737.87|9
1636861780000|2021-11-14 03:49:40|25858.77|25738.77|25859.54|25739.54|25860.4|25740.4|25858.73|25738.73|10
1636861790000|2021-11-14 03:49:50|25860.05|25740.05|25861.39|25741.39|25861.77|25741.77|25859.75|25739.75|8
1636861800000|2021-11-14 03:50:00|25861.23|25741.23|25861.89|25741.89|25861.89|25741.89|25861.23|25741.23|10
1636861810000|2021-11-14 03:50:10|25861.95|25741.95|25861.24|25741.24|25862.94|25742.94|25861.24|25741.24|9
1636861820000|2021-11-14 03:50:20|25861.26|25741.26|25861.51|25741.51|25862.16|25742.16|25861.14|25741.14|9
1636861830000|2021-11-14 03:50:30|25861.24|25741.24|25860.82|25740.82|25861.24|25741.24|25860.42|25740.42|8
1636861840000|2021-11-14 03:50:40|25860.78|25740.78|25857.4|25737.4|25860.78|25740.78|25857.4|25737.4|9
1636861850000|2021-11-14 03:50:50|25857.01|25737.01|25855.26|25735.26|25857.78|25737.78|25855.26|25735.26|8
1636861860000|2021-11-14 03:51:00|25855.1|25735.1|25851.75|25731.75|25855.1|25735.1|25851.75|25731.75|10
1636861870000|2021-11-14 03:51:10|25851.52|25731.52|25851.21|25731.21|25851.55|25731.55|25850.63|25730.63|9
1636861880000|2021-11-14 03:51:20|25851.23|25731.23|25847.11|25727.11|25851.23|25731.23|25847.11|25727.11|10
1636861890000|2021-11-14 03:51:30|25847.46|25727.46|25846.32|25726.32|25847.46|25727.46|25845.96|25725.96|9
1636861900000|2021-11-14 03:51:40|25847.77|25727.77|25848.19|25728.19|25848.19|25728.19|25846.77|25726.77|9
1636861910000|2021-11-14 03:51:50|25848.27|25728.27|25849.75|25729.75|25850.37|25730.37|25848.27|25728.27|9
1636861920000|2021-11-14 03:52:00|25851.1|25731.1|25850.81|25730.81|25852.17|25732.17|25850.38|25730.38|10
1636861930000|2021-11-14 03:52:10|25850.83|25730.83|25847.06|25727.06|25850.83|25730.83|25847.06|25727.06|10
1636861940000|2021-11-14 03:52:20|25847.01|25727.01|25850.62|25730.62|25850.99|25730.99|25846.92|25726.92|10
1636861950000|2021-11-14 03:52:30|25850.83|25730.83|25845.65|25725.65|25850.83|25730.83|25845.65|25725.65|8
1636861960000|2021-11-14 03:52:40|25847.05|25727.05|25846.59|25726.59|25847.81|25727.81|25846.04|25726.04|10
1636861970000|2021-11-14 03:52:50|25846.28|25726.28|25841.97|25721.97|25846.62|25726.62|25841.76|25721.76|9
1636861980000|2021-11-14 03:53:00|25841.95|25721.95|25841.22|25721.22|25841.97|25721.97|25839.8|25719.8|10
1636861990000|2021-11-14 03:53:10|25841.09|25721.09|25842.58|25722.58|25842.83|25722.83|25840.96|25720.96|9
1636862000000|2021-11-14 03:53:20|25842.64|25722.64|25840.91|25720.91|25842.81|25722.81|25840.91|25720.91|8
1636862010000|2021-11-14 03:53:30|25841.29|25721.29|25840.76|25720.76|25842.95|25722.95|25840.76|25720.76|10
1636862020000|2021-11-14 03:53:40|25840.83|25720.83|25843.51|25723.51|25843.53|25723.53|25840.41|25720.41|9
1636862030000|2021-11-14 03:53:50|25843.32|25723.32|25845.27|25725.27|25845.54|25725.54|25841.88|25721.88|10
1636862040000|2021-11-14 03:54:00|25845.03|25725.03|25841.58|25721.58|25845.03|25725.03|25841.52|25721.52|10
1636862050000|2021-11-14 03:54:10|25842.11|25722.11|25842.01|25722.01|25843.66|25723.66|25841.47|25721.47|9
1636862060000|2021-11-14 03:54:20|25841.54|25721.54|25840.57|25720.57|25843.11|25723.11|25840.31|25720.31|8
1636862070000|2021-11-14 03:54:30|25840.56|25720.56|25841.53|25721.53|25841.95|25721.95|25840.56|25720.56|9
1636862080000|2021-11-14 03:54:40|25841.74|25721.74|25839.69|25719.69|25842.78|25722.78|25839.69|25719.69|10
1636862090000|2021-11-14 03:54:50|25839.02|25719.02|25837.9|25717.9|25839.02|25719.02|25837.23|25717.23|8
1636862100000|2021-11-14 03:55:00|25837.89|25717.89|25837.76|25717.76|25838.19|25718.19|25837.76|25717.76|8
1636862110000|2021-11-14 03:55:10|25837.34|25717.34|25836.17|25716.17|25837.34|25717.34|25836.17|25716.17|8
1636862120000|2021-11-14 03:55:20|25836.07|25716.07|25831.61|25711.61|25836.07|25716.07|25831.61|25711.61|9
1636862130000|2021-11-14 03:55:30|25831.68|25711.68|25828.5|25708.5|25831.68|25711.68|25828.5|25708.5|9
1636862140000|2021-11-14 03:55:40|25828.12|25708.12|25827.18|25707.18|25828.12|25708.12|25826.85|25706.85|9
1636862150000|2021-11-14 03:55:50|25826.49|25706.49|25822.18|25702.18|25826.49|25706.49|25822.18|25702.18|10
1636862160000|2021-11-14 03:56:00|25823.18|25703.18|25819.07|25699.07|25823.18|25703.18|25818.92|25698.92|10
1636862170000|2021-11-14 03:56:10|25818.73|25698.73|25817.9|25697.9|25819.31|25699.31|25817.9|25697.9|9
1636862180000|2021-11-14 03:56:20|25817.5|25697.5|25816.82|25696.82|25818.07|25698.07|25816.6|25696.6|10
1636862190000|2021-11-14 03:56:30|25817.78|25697.78|25817.56|25697.56|25817.78|25697.78|25817.2|25697.2|9
1636862200000|2021-11-14 03:56:40|25815.64|25695.64|25816.25|25696.25|25816.25|25696.25|25815.61|25695.61|10
1636862210000|2021-11-14 03:56:50|25815.83|25695.83|25818.29|25698.29|25818.29|25698.29|25815.83|25695.83|9
1636862220000|2021-11-14 03:57:00|25819.11|25699.11|25821.52|25701.52|25821.55|25701.55|25819.11|25699.11|9
1636862230000|2021-11-14 03:57:10|25821.65|25701.65|25821.77|25701.77|25821.92|25701.92|25820.41|25700.41|10
1636862240000|2021-11-14 03:57:20|25821.42|25701.42|25822.15|25702.15|25822.47|25702.47|25820.58|25700.58|10
1636862250000|2021-11-14 03:57:30|25822.44|25702.44|25822.33|25702.33|25822.53|25702.53|25821.17|25701.17|10
1636862260000|2021-11-14 03:57:40|25821.08|25701.08|25821.22|25701.22|25821.26|25701.26|25821.05|25701.05|5
1636862270000|2021-11-14 03:57:50|25820.71|25700.71|25821.61|25701.61|25822.24|25702.24|25820.71|25700.71|10
1636862280000|2021-11-14 03:58:00|25821.64|25701.64|25820.82|25700.82|25822|25702|25820.82|25700.82|9
1636862290000|2021-11-14 03:58:10|25820.85|25700.85|25821.43|25701.43|25822.49|25702.49|25820.85|25700.85|10
1636862300000|2021-11-14 03:58:20|25821.55|25701.55|25822.46|25702.46|25822.5|25702.5|25821.55|25701.55|9
1636862310000|2021-11-14 03:58:30|25822.5|25702.5|25822.09|25702.09|25822.83|25702.83|25821.99|25701.99|9
1636862320000|2021-11-14 03:58:40|25821.92|25701.92|25823.44|25703.44|25823.44|25703.44|25821.87|25701.87|9
1636862330000|2021-11-14 03:58:50|25823.33|25703.33|25826.68|25706.68|25826.68|25706.68|25823.33|25703.33|10
1636862340000|2021-11-14 03:59:00|25827.92|25707.92|25828.3|25708.3|25829.42|25709.42|25827.92|25707.92|10
1636862350000|2021-11-14 03:59:10|25829.58|25709.58|25831.08|25711.08|25831.08|25711.08|25829.58|25709.58|8
1636862360000|2021-11-14 03:59:20|25831.37|25711.37|25832.17|25712.17|25832.31|25712.31|25831.29|25711.29|9
1636862370000|2021-11-14 03:59:30|25833.08|25713.08|25833.69|25713.69|25833.96|25713.96|25833.08|25713.08|10
1636862380000|2021-11-14 03:59:40|25833.73|25713.73|25831.62|25711.62|25833.73|25713.73|25831.37|25711.37|9
1636862390000|2021-11-14 03:59:50|25831.63|25711.63|25831.53|25711.53|25831.85|25711.85|25831.46|25711.46|8
1636862400000|2021-11-14 04:00:00|25831.62|25711.62|25830.39|25710.39|25832.74|25712.74|25830.39|25710.39|10
1636862410000|2021-11-14 04:00:10|25830.82|25710.82|25827.18|25707.18|25830.82|25710.82|25825.26|25705.26|10
1636862420000|2021-11-14 04:00:20|25826.42|25706.42|25829.4|25709.4|25829.4|25709.4|25826.26|25706.26|10
1636862430000|2021-11-14 04:00:30|25830.17|25710.17|25833.91|25713.91|25833.91|25713.91|25830.17|25710.17|9
1636862440000|2021-11-14 04:00:40|25834.44|25714.44|25835.76|25715.76|25835.76|25715.76|25832.79|25712.79|10
1636862450000|2021-11-14 04:00:50|25836.2|25716.2|25839.5|25719.5|25839.5|25719.5|25836.13|25716.13|9
1636862460000|2021-11-14 04:01:00|25839.66|25719.66|25841.6|25721.6|25841.6|25721.6|25839.66|25719.66|10
1636862470000|2021-11-14 04:01:10|25841.56|25721.56|25845.5|25725.5|25845.5|25725.5|25841.35|25721.35|10
1636862480000|2021-11-14 04:01:20|25845.71|25725.71|25847.13|25727.13|25847.23|25727.23|25845.71|25725.71|8
1636862490000|2021-11-14 04:01:30|25847.55|25727.55|25848.84|25728.84|25849.65|25729.65|25847.51|25727.51|9
1636862500000|2021-11-14 04:01:40|25850.12|25730.12|25850.63|25730.63|25851.83|25731.83|25850.12|25730.12|9
1636862510000|2021-11-14 04:01:50|25850.49|25730.49|25853|25733|25853.1|25733.1|25850.49|25730.49|10
1636862520000|2021-11-14 04:02:00|25853.01|25733.01|25850.73|25730.73|25853.01|25733.01|25850.73|25730.73|9
1636862530000|2021-11-14 04:02:10|25850.54|25730.54|25850.92|25730.92|25850.92|25730.92|25849.93|25729.93|8
1636862540000|2021-11-14 04:02:20|25850.96|25730.96|25849.6|25729.6|25851.09|25731.09|25849.37|25729.37|7
1636862550000|2021-11-14 04:02:30|25849.56|25729.56|25849.33|25729.33|25850.34|25730.34|25849.33|25729.33|9
1636862560000|2021-11-14 04:02:40|25849.71|25729.71|25850.47|25730.47|25850.55|25730.55|25849.71|25729.71|9
1636862570000|2021-11-14 04:02:50|25852.13|25732.13|25852.45|25732.45|25852.85|25732.85|25852.12|25732.12|7
1636862580000|2021-11-14 04:03:00|25852.22|25732.22|25850.95|25730.95|25852.43|25732.43|25850.88|25730.88|9
1636862590000|2021-11-14 04:03:10|25852.05|25732.05|25854.41|25734.41|25854.41|25734.41|25852.05|25732.05|8
1636862600000|2021-11-14 04:03:20|25854.5|25734.5|25855.61|25735.61|25855.61|25735.61|25854.32|25734.32|9
1636862610000|2021-11-14 04:03:30|25856.23|25736.23|25856.11|25736.11|25857.53|25737.53|25856.11|25736.11|10
1636862620000|2021-11-14 04:03:40|25855.85|25735.85|25855.17|25735.17|25856.87|25736.87|25854.73|25734.73|9
1636862630000|2021-11-14 04:03:50|25855.12|25735.12|25870.27|25750.27|25870.27|25750.27|25855.12|25735.12|9
1636862640000|2021-11-14 04:04:00|25872.58|25752.58|25873.41|25753.41|25873.41|25753.41|25872.58|25752.58|9
1636862650000|2021-11-14 04:04:10|25873.28|25753.28|25877.19|25757.19|25877.33|25757.33|25873.28|25753.28|10
1636862660000|2021-11-14 04:04:20|25877.22|25757.22|25879.41|25759.41|25879.41|25759.41|25876.57|25756.57|10
1636862670000|2021-11-14 04:04:30|25879.15|25759.15|25878.63|25758.63|25880.27|25760.27|25878.63|25758.63|9
1636862680000|2021-11-14 04:04:40|25878.34|25758.34|25874.9|25754.9|25878.45|25758.45|25874.9|25754.9|10
1636862690000|2021-11-14 04:04:50|25876.03|25756.03|25877.65|25757.65|25877.65|25757.65|25875.97|25755.97|10
1636862700000|2021-11-14 04:05:00|25877.45|25757.45|25876.45|25756.45|25878.02|25758.02|25876.45|25756.45|10
1636862710000|2021-11-14 04:05:10|25877.76|25757.76|25876.84|25756.84|25878.24|25758.24|25876.84|25756.84|9
1636862720000|2021-11-14 04:05:20|25876.31|25756.31|25874.44|25754.44|25876.31|25756.31|25873.96|25753.96|10
1636862730000|2021-11-14 04:05:30|25874.32|25754.32|25874.37|25754.37|25874.53|25754.53|25873.14|25753.14|9
1636862740000|2021-11-14 04:05:40|25874.42|25754.42|25871.95|25751.95|25874.42|25754.42|25871.95|25751.95|10
1636862750000|2021-11-14 04:05:50|25871.92|25751.92|25870.69|25750.69|25872.1|25752.1|25870.49|25750.49|9
1636862760000|2021-11-14 04:06:00|25870.67|25750.67|25870.47|25750.47|25870.81|25750.81|25870.11|25750.11|9
1636862770000|2021-11-14 04:06:10|25870.08|25750.08|25872.01|25752.01|25872.14|25752.14|25869.71|25749.71|10
1636862780000|2021-11-14 04:06:20|25872.31|25752.31|25873.67|25753.67|25873.83|25753.83|25872.15|25752.15|10
1636862790000|2021-11-14 04:06:30|25873.46|25753.46|25871.06|25751.06|25873.5|25753.5|25871.06|25751.06|10
1636862800000|2021-11-14 04:06:40|25870.34|25750.34|25865.83|25745.83|25870.34|25750.34|25865.83|25745.83|10
1636862810000|2021-11-14 04:06:50|25864.7|25744.7|25862.73|25742.73|25864.7|25744.7|25862.73|25742.73|10
1636862820000|2021-11-14 04:07:00|25862.63|25742.63|25860.86|25740.86|25862.69|25742.69|25860.77|25740.77|10
1636862830000|2021-11-14 04:07:10|25860.74|25740.74|25858.55|25738.55|25860.82|25740.82|25858.55|25738.55|10
1636862840000|2021-11-14 04:07:20|25858.59|25738.59|25860.17|25740.17|25860.17|25740.17|25858.04|25738.04|8
1636862850000|2021-11-14 04:07:30|25860.7|25740.7|25862.87|25742.87|25863.2|25743.2|25860.31|25740.31|10
1636862860000|2021-11-14 04:07:40|25863.04|25743.04|25869.27|25749.27|25869.27|25749.27|25863.04|25743.04|10
1636862870000|2021-11-14 04:07:50|25871.37|25751.37|25875.19|25755.19|25875.58|25755.58|25871.37|25751.37|10
1636862880000|2021-11-14 04:08:00|25874.76|25754.76|25877.61|25757.61|25877.78|25757.78|25874.76|25754.76|10
1636862890000|2021-11-14 04:08:10|25878.38|25758.38|25880.2|25760.2|25880.2|25760.2|25877.9|25757.9|9
1636862900000|2021-11-14 04:08:20|25880.72|25760.72|25879.01|25759.01|25880.86|25760.86|25879.01|25759.01|9
1636862910000|2021-11-14 04:08:30|25878.48|25758.48|25878.32|25758.32|25879.96|25759.96|25878.32|25758.32|9
1636862920000|2021-11-14 04:08:40|25877.5|25757.5|25876.67|25756.67|25878.3|25758.3|25876.28|25756.28|10
1636862930000|2021-11-14 04:08:50|25876.15|25756.15|25876.67|25756.67|25876.67|25756.67|25873.45|25753.45|9
1636862940000|2021-11-14 04:09:00|25873.13|25753.13|25876.03|25756.03|25876.04|25756.04|25872.74|25752.74|10
1636862950000|2021-11-14 04:09:10|25875.94|25755.94|25876.66|25756.66|25876.68|25756.68|25875.94|25755.94|10
1636862960000|2021-11-14 04:09:20|25876.94|25756.94|25877.09|25757.09|25878.73|25758.73|25876.94|25756.94|9
1636862970000|2021-11-14 04:09:30|25877.7|25757.7|25879.54|25759.54|25880.99|25760.99|25877.7|25757.7|10
1636862980000|2021-11-14 04:09:40|25879.68|25759.68|25881.93|25761.93|25882.04|25762.04|25879.65|25759.65|8
1636862990000|2021-11-14 04:09:50|25881.81|25761.81|25879.77|25759.77|25881.97|25761.97|25879.65|25759.65|9
1636863000000|2021-11-14 04:10:00|25879.64|25759.64|25877.91|25757.91|25879.64|25759.64|25877.91|25757.91|8
1636863010000|2021-11-14 04:10:10|25877.88|25757.88|25873.65|25753.65|25877.88|25757.88|25873.02|25753.02|10
1636863020000|2021-11-14 04:10:20|25873.7|25753.7|25868.86|25748.86|25873.7|25753.7|25868.86|25748.86|9
1636863030000|2021-11-14 04:10:30|25869.03|25749.03|25871.81|25751.81|25871.81|25751.81|25868|25748|10
1636863040000|2021-11-14 04:10:40|25872.19|25752.19|25870.55|25750.55|25872.2|25752.2|25870.55|25750.55|10
1636863050000|2021-11-14 04:10:50|25869.38|25749.38|25869.64|25749.64|25870.89|25750.89|25869.29|25749.29|9
1636863060000|2021-11-14 04:11:00|25869.7|25749.7|25866.65|25746.65|25869.7|25749.7|25866.65|25746.65|10
1636863070000|2021-11-14 04:11:10|25866.77|25746.77|25866.31|25746.31|25866.77|25746.77|25866.31|25746.31|8
1636863080000|2021-11-14 04:11:20|25866.73|25746.73|25867.74|25747.74|25867.74|25747.74|25866.73|25746.73|9
1636863090000|2021-11-14 04:11:30|25867.76|25747.76|25868.14|25748.14|25868.14|25748.14|25867.48|25747.48|10
1636863100000|2021-11-14 04:11:40|25867.28|25747.28|25866.46|25746.46|25867.28|25747.28|25866.2|25746.2|9
1636863110000|2021-11-14 04:11:50|25867.7|25747.7|25867.82|25747.82|25867.82|25747.82|25866.3|25746.3|10
1636863120000|2021-11-14 04:12:00|25868.05|25748.05|25868.92|25748.92|25869.04|25749.04|25868.05|25748.05|10
1636863130000|2021-11-14 04:12:10|25869.01|25749.01|25869.65|25749.65|25869.75|25749.75|25868.97|25748.97|9
1636863140000|2021-11-14 04:12:20|25869.86|25749.86|25869.28|25749.28|25869.86|25749.86|25869.05|25749.05|9
1636863150000|2021-11-14 04:12:30|25869.23|25749.23|25869.41|25749.41|25870.24|25750.24|25869.22|25749.22|9
1636863160000|2021-11-14 04:12:40|25869.23|25749.23|25868.68|25748.68|25869.98|25749.98|25868.18|25748.18|9
1636863170000|2021-11-14 04:12:50|25870.53|25750.53|25870.89|25750.89|25871.1|25751.1|25870.53|25750.53|9
1636863180000|2021-11-14 04:13:00|25870.99|25750.99|25870.7|25750.7|25871.49|25751.49|25870.3|25750.3|10
1636863190000|2021-11-14 04:13:10|25870.71|25750.71|25869.44|25749.44|25870.88|25750.88|25869.44|25749.44|7
1636863200000|2021-11-14 04:13:20|25869.75|25749.75|25870.02|25750.02|25870.91|25750.91|25869.75|25749.75|9
1636863210000|2021-11-14 04:13:30|25870.01|25750.01|25869.11|25749.11|25870.93|25750.93|25869.11|25749.11|10
1636863220000|2021-11-14 04:13:40|25868.87|25748.87|25870.23|25750.23|25870.59|25750.59|25868.87|25748.87|10
1636863230000|2021-11-14 04:13:50|25870.26|25750.26|25870.61|25750.61|25870.89|25750.89|25869.6|25749.6|10
1636863240000|2021-11-14 04:14:00|25870.65|25750.65|25869.13|25749.13|25870.71|25750.71|25869.13|25749.13|9
1636863250000|2021-11-14 04:14:10|25868.72|25748.72|25865.86|25745.86|25868.93|25748.93|25865.86|25745.86|10
1636863260000|2021-11-14 04:14:20|25866.06|25746.06|25866.71|25746.71|25866.71|25746.71|25865.7|25745.7|8
1636863270000|2021-11-14 04:14:30|25866.55|25746.55|25864.99|25744.99|25866.73|25746.73|25864.99|25744.99|8
1636863280000|2021-11-14 04:14:40|25864.46|25744.46|25865.59|25745.59|25865.9|25745.9|25864.46|25744.46|10
1636863290000|2021-11-14 04:14:50|25864.27|25744.27|25865.15|25745.15|25865.65|25745.65|25863.84|25743.84|8
1636863300000|2021-11-14 04:15:00|25865.62|25745.62|25861.12|25741.12|25865.62|25745.62|25860.62|25740.62|9
1636863310000|2021-11-14 04:15:10|25861.72|25741.72|25865.64|25745.64|25865.64|25745.64|25861.72|25741.72|10
1636863320000|2021-11-14 04:15:20|25865.1|25745.1|25866.19|25746.19|25866.19|25746.19|25864.82|25744.82|10
1636863330000|2021-11-14 04:15:30|25866.3|25746.3|25868.83|25748.83|25868.83|25748.83|25866.27|25746.27|10
1636863340000|2021-11-14 04:15:40|25869.11|25749.11|25870.52|25750.52|25871.06|25751.06|25869.11|25749.11|10
1636863350000|2021-11-14 04:15:50|25872.26|25752.26|25873.95|25753.95|25873.95|25753.95|25870.99|25750.99|10
1636863360000|2021-11-14 04:16:00|25873.72|25753.72|25874.62|25754.62|25874.93|25754.93|25873.72|25753.72|10
1636863370000|2021-11-14 04:16:10|25875.05|25755.05|25877.76|25757.76|25877.93|25757.93|25875.05|25755.05|10
1636863380000|2021-11-14 04:16:20|25878.25|25758.25|25877.87|25757.87|25878.25|25758.25|25877.6|25757.6|10
1636863390000|2021-11-14 04:16:30|25877.88|25757.88|25874.99|25754.99|25878.51|25758.51|25874.99|25754.99|10
1636863400000|2021-11-14 04:16:40|25874.91|25754.91|25873.72|25753.72|25875.12|25755.12|25873.6|25753.6|10
1636863410000|2021-11-14 04:16:50|25874|25754|25871.59|25751.59|25874.43|25754.43|25871.59|25751.59|9
1636863420000|2021-11-14 04:17:00|25871.61|25751.61|25871.53|25751.53|25871.61|25751.61|25869.97|25749.97|10
1636863430000|2021-11-14 04:17:10|25872.88|25752.88|25872.64|25752.64|25873.27|25753.27|25872.11|25752.11|10
1636863440000|2021-11-14 04:17:20|25872.89|25752.89|25873.12|25753.12|25873.84|25753.84|25872.89|25752.89|10
1636863450000|2021-11-14 04:17:30|25873.33|25753.33|25875.2|25755.2|25875.35|25755.35|25873.33|25753.33|9
1636863460000|2021-11-14 04:17:40|25875.46|25755.46|25875.37|25755.37|25875.56|25755.56|25875.3|25755.3|9
1636863470000|2021-11-14 04:17:50|25875.61|25755.61|25877.94|25757.94|25877.94|25757.94|25875.27|25755.27|10
1636863480000|2021-11-14 04:18:00|25877.98|25757.98|25882.22|25762.22|25882.22|25762.22|25877.98|25757.98|10
1636863490000|2021-11-14 04:18:10|25882.56|25762.56|25884|25764|25884|25764|25882.56|25762.56|9
1636863500000|2021-11-14 04:18:20|25883.23|25763.23|25882.77|25762.77|25883.23|25763.23|25882.41|25762.41|8
1636863510000|2021-11-14 04:18:30|25882.86|25762.86|25882.1|25762.1|25883.3|25763.3|25881.96|25761.96|9
1636863520000|2021-11-14 04:18:40|25881.97|25761.97|25881.19|25761.19|25881.97|25761.97|25881.08|25761.08|9
1636863530000|2021-11-14 04:18:50|25881.25|25761.25|25881.52|25761.52|25882.07|25762.07|25880.92|25760.92|10
1636863540000|2021-11-14 04:19:00|25881.53|25761.53|25882.61|25762.61|25882.61|25762.61|25881.53|25761.53|9
1636863550000|2021-11-14 04:19:10|25882.53|25762.53|25883.14|25763.14|25883.14|25763.14|25882.35|25762.35|9
1636863560000|2021-11-14 04:19:20|25882.49|25762.49|25882.49|25762.49|25882.77|25762.77|25882.18|25762.18|9
1636863570000|2021-11-14 04:19:30|25881.91|25761.91|25882.59|25762.59|25882.59|25762.59|25881.5|25761.5|9
1636863580000|2021-11-14 04:19:40|25883|25763|25879.77|25759.77|25883|25763|25879.77|25759.77|10
1636863590000|2021-11-14 04:19:50|25879.45|25759.45|25880.36|25760.36|25880.36|25760.36|25878.9|25758.9|10
1636863600000|2021-11-14 04:20:00|25879.49|25759.49|25879.38|25759.38|25879.54|25759.54|25878.81|25758.81|10
1636863610000|2021-11-14 04:20:10|25879.48|25759.48|25879.36|25759.36|25879.59|25759.59|25878.86|25758.86|10
1636863620000|2021-11-14 04:20:20|25879.11|25759.11|25878.23|25758.23|25879.11|25759.11|25877.38|25757.38|10
1636863630000|2021-11-14 04:20:30|25878.37|25758.37|25877.86|25757.86|25878.37|25758.37|25877.15|25757.15|9
1636863640000|2021-11-14 04:20:40|25877.7|25757.7|25879.13|25759.13|25879.13|25759.13|25877.7|25757.7|10
1636863650000|2021-11-14 04:20:50|25879.02|25759.02|25877.42|25757.42|25879.31|25759.31|25877.42|25757.42|9
1636863660000|2021-11-14 04:21:00|25877.4|25757.4|25876.39|25756.39|25877.69|25757.69|25876.39|25756.39|10
1636863670000|2021-11-14 04:21:10|25876.58|25756.58|25876.24|25756.24|25876.63|25756.63|25875.83|25755.83|10
1636863680000|2021-11-14 04:21:20|25877.35|25757.35|25876.21|25756.21|25877.35|25757.35|25876.03|25756.03|7
1636863690000|2021-11-14 04:21:30|25876.42|25756.42|25875.09|25755.09|25876.53|25756.53|25875.09|25755.09|9
1636863700000|2021-11-14 04:21:40|25875.34|25755.34|25872.03|25752.03|25875.86|25755.86|25871.99|25751.99|10
1636863710000|2021-11-14 04:21:50|25872|25752|25868.7|25748.7|25872|25752|25868.7|25748.7|9
1636863720000|2021-11-14 04:22:00|25868.49|25748.49|25866.86|25746.86|25868.75|25748.75|25866.86|25746.86|9
1636863730000|2021-11-14 04:22:10|25866.67|25746.67|25864.62|25744.62|25866.86|25746.86|25863.98|25743.98|10
1636863740000|2021-11-14 04:22:20|25864.52|25744.52|25862.55|25742.55|25864.52|25744.52|25862.55|25742.55|9
1636863750000|2021-11-14 04:22:30|25861.97|25741.97|25861.57|25741.57|25862.07|25742.07|25861.09|25741.09|9
1636863760000|2021-11-14 04:22:40|25861.75|25741.75|25861.58|25741.58|25861.79|25741.79|25861.52|25741.52|8
1636863770000|2021-11-14 04:22:50|25861.35|25741.35|25861.75|25741.75|25861.75|25741.75|25860.9|25740.9|9
1636863780000|2021-11-14 04:23:00|25860.95|25740.95|25860.75|25740.75|25861.05|25741.05|25860.6|25740.6|9
1636863790000|2021-11-14 04:23:10|25861.45|25741.45|25861.49|25741.49|25861.49|25741.49|25861.13|25741.13|9
1636863800000|2021-11-14 04:23:20|25861.26|25741.26|25861.2|25741.2|25861.44|25741.44|25860.86|25740.86|8
1636863810000|2021-11-14 04:23:30|25860.97|25740.97|25861.96|25741.96|25862.29|25742.29|25860.97|25740.97|8
1636863820000|2021-11-14 04:23:40|25861.93|25741.93|25859.85|25739.85|25861.93|25741.93|25859.85|25739.85|6
1636863830000|2021-11-14 04:23:50|25860.26|25740.26|25860|25740|25860.26|25740.26|25860|25740|7
1636863840000|2021-11-14 04:24:00|25859.82|25739.82|25861.48|25741.48|25861.48|25741.48|25859.49|25739.49|8
1636863850000|2021-11-14 04:24:10|25861.79|25741.79|25864.99|25744.99|25865.43|25745.43|25861.79|25741.79|10
1636863860000|2021-11-14 04:24:20|25865.43|25745.43|25866.56|25746.56|25866.56|25746.56|25865.43|25745.43|10
1636863870000|2021-11-14 04:24:30|25866.72|25746.72|25867.28|25747.28|25867.71|25747.71|25866.72|25746.72|8
1636863880000|2021-11-14 04:24:40|25867.01|25747.01|25864.83|25744.83|25867.43|25747.43|25864.83|25744.83|10
1636863890000|2021-11-14 04:24:50|25864.95|25744.95|25865.59|25745.59|25865.59|25745.59|25864.43|25744.43|9
1636863900000|2021-11-14 04:25:00|25865.35|25745.35|25864.77|25744.77|25865.44|25745.44|25864.63|25744.63|8
1636863910000|2021-11-14 04:25:10|25864.65|25744.65|25864.67|25744.67|25866.95|25746.95|25864.65|25744.65|10
1636863920000|2021-11-14 04:25:20|25865.43|25745.43|25871.5|25751.5|25871.85|25751.85|25865.43|25745.43|10
1636863930000|2021-11-14 04:25:30|25871.65|25751.65|25872.59|25752.59|25873.9|25753.9|25871.65|25751.65|10
1636863940000|2021-11-14 04:25:40|25872.21|25752.21|25871.58|25751.58|25872.21|25752.21|25871.58|25751.58|10
1636863950000|2021-11-14 04:25:50|25871.14|25751.14|25872|25752|25872.36|25752.36|25870.82|25750.82|9
1636863960000|2021-11-14 04:26:00|25872.32|25752.32|25871.9|25751.9|25872.37|25752.37|25871.8|25751.8|10
1636863970000|2021-11-14 04:26:10|25871.8|25751.8|25872.44|25752.44|25872.47|25752.47|25871.78|25751.78|10
1636863980000|2021-11-14 04:26:20|25872.83|25752.83|25872.08|25752.08|25872.83|25752.83|25871.73|25751.73|9
1636863990000|2021-11-14 04:26:30|25872.25|25752.25|25870.08|25750.08|25872.27|25752.27|25870.08|25750.08|8
1636864000000|2021-11-14 04:26:40|25870.14|25750.14|25872.13|25752.13|25872.13|25752.13|25870.14|25750.14|10
1636864010000|2021-11-14 04:26:50|25870.45|25750.45|25870.55|25750.55|25870.98|25750.98|25870.45|25750.45|7
1636864020000|2021-11-14 04:27:00|25870.56|25750.56|25869.97|25749.97|25870.56|25750.56|25869.97|25749.97|9
1636864030000|2021-11-14 04:27:10|25869.81|25749.81|25870.46|25750.46|25871.08|25751.08|25869.81|25749.81|9
1636864040000|2021-11-14 04:27:20|25871.17|25751.17|25872.4|25752.4|25872.58|25752.58|25870.88|25750.88|10
1636864050000|2021-11-14 04:27:30|25872.43|25752.43|25879|25759|25879|25759|25872.43|25752.43|8
1636864060000|2021-11-14 04:27:40|25879.26|25759.26|25879.42|25759.42|25879.42|25759.42|25878.57|25758.57|10
1636864070000|2021-11-14 04:27:50|25878.71|25758.71|25882.73|25762.73|25883.54|25763.54|25878.71|25758.71|10
1636864080000|2021-11-14 04:28:00|25882.58|25762.58|25883.21|25763.21|25883.92|25763.92|25882.58|25762.58|9
1636864090000|2021-11-14 04:28:10|25883.23|25763.23|25883.74|25763.74|25883.74|25763.74|25881.92|25761.92|9
1636864100000|2021-11-14 04:28:20|25882.91|25762.91|25881.59|25761.59|25882.91|25762.91|25881.59|25761.59|9
1636864110000|2021-11-14 04:28:30|25881.58|25761.58|25880.29|25760.29|25881.77|25761.77|25880.27|25760.27|10
1636864120000|2021-11-14 04:28:40|25880.49|25760.49|25881.53|25761.53|25881.53|25761.53|25880.17|25760.17|8
1636864130000|2021-11-14 04:28:50|25881.61|25761.61|25880.52|25760.52|25882.3|25762.3|25880.52|25760.52|10
1636864140000|2021-11-14 04:29:00|25880.82|25760.82|25875.15|25755.15|25882.52|25762.52|25875.15|25755.15|10
1636864150000|2021-11-14 04:29:10|25874.24|25754.24|25871.99|25751.99|25874.38|25754.38|25871.99|25751.99|9
1636864160000|2021-11-14 04:29:20|25871.92|25751.92|25871.61|25751.61|25874.15|25754.15|25870.73|25750.73|10
1636864170000|2021-11-14 04:29:30|25871.84|25751.84|25872.38|25752.38|25872.76|25752.76|25871.84|25751.84|9
1636864180000|2021-11-14 04:29:40|25872.68|25752.68|25873.01|25753.01|25873.19|25753.19|25872.67|25752.67|9
1636864190000|2021-11-14 04:29:50|25871.95|25751.95|25872.14|25752.14|25874.18|25754.18|25871.95|25751.95|9
1636864200000|2021-11-14 04:30:00|25871.85|25751.85|25872.43|25752.43|25872.5|25752.5|25871.73|25751.73|8
1636864210000|2021-11-14 04:30:10|25872.75|25752.75|25873.75|25753.75|25874.04|25754.04|25872.49|25752.49|9
1636864220000|2021-11-14 04:30:20|25875.67|25755.67|25876.1|25756.1|25877.03|25757.03|25875.67|25755.67|10
1636864230000|2021-11-14 04:30:30|25876.07|25756.07|25874.8|25754.8|25876.38|25756.38|25874.39|25754.39|9
1636864240000|2021-11-14 04:30:40|25875.02|25755.02|25876.83|25756.83|25877.57|25757.57|25875.02|25755.02|9
1636864250000|2021-11-14 04:30:50|25876.77|25756.77|25874.22|25754.22|25876.77|25756.77|25874.22|25754.22|7
1636864260000|2021-11-14 04:31:00|25873.66|25753.66|25873.17|25753.17|25873.91|25753.91|25873.17|25753.17|9
1636864270000|2021-11-14 04:31:10|25873.15|25753.15|25872.84|25752.84|25873.15|25753.15|25871.92|25751.92|9
1636864280000|2021-11-14 04:31:20|25873.08|25753.08|25873.38|25753.38|25873.46|25753.46|25872.4|25752.4|9
1636864290000|2021-11-14 04:31:30|25873.42|25753.42|25874.15|25754.15|25874.19|25754.19|25873.08|25753.08|9
1636864300000|2021-11-14 04:31:40|25874.26|25754.26|25873.3|25753.3|25874.26|25754.26|25873.07|25753.07|10
1636864310000|2021-11-14 04:31:50|25873.04|25753.04|25873.88|25753.88|25874.54|25754.54|25872.26|25752.26|10
1636864320000|2021-11-14 04:32:00|25873.95|25753.95|25874.35|25754.35|25874.35|25754.35|25873.22|25753.22|10
1636864330000|2021-11-14 04:32:10|25874.23|25754.23|25874.16|25754.16|25874.34|25754.34|25873.82|25753.82|10
1636864340000|2021-11-14 04:32:20|25874.56|25754.56|25878|25758|25878.04|25758.04|25874.56|25754.56|10
1636864350000|2021-11-14 04:32:30|25877.54|25757.54|25874.66|25754.66|25878.02|25758.02|25874.66|25754.66|10
1636864360000|2021-11-14 04:32:40|25874.97|25754.97|25876.62|25756.62|25877.07|25757.07|25874.36|25754.36|9
1636864370000|2021-11-14 04:32:50|25874.76|25754.76|25872.45|25752.45|25875.56|25755.56|25872.29|25752.29|9
1636864380000|2021-11-14 04:33:00|25872.58|25752.58|25874.71|25754.71|25874.71|25754.71|25872.19|25752.19|9
1636864390000|2021-11-14 04:33:10|25875.05|25755.05|25873.99|25753.99|25875.37|25755.37|25873.99|25753.99|9
1636864400000|2021-11-14 04:33:20|25874.06|25754.06|25874.49|25754.49|25874.71|25754.71|25874.05|25754.05|8
1636864410000|2021-11-14 04:33:30|25874.52|25754.52|25873.89|25753.89|25874.52|25754.52|25873.68|25753.68|8
1636864420000|2021-11-14 04:33:40|25873.77|25753.77|25872.59|25752.59|25874.63|25754.63|25872.59|25752.59|8
1636864430000|2021-11-14 04:33:50|25871.64|25751.64|25872.1|25752.1|25872.53|25752.53|25871.07|25751.07|10
1636864440000|2021-11-14 04:34:00|25872.55|25752.55|25872.33|25752.33|25872.55|25752.55|25871.89|25751.89|9
1636864450000|2021-11-14 04:34:10|25872.37|25752.37|25871.5|25751.5|25872.67|25752.67|25871.5|25751.5|9
1636864460000|2021-11-14 04:34:20|25871.3|25751.3|25867.49|25747.49|25871.3|25751.3|25867.49|25747.49|10
1636864470000|2021-11-14 04:34:30|25868.13|25748.13|25868.79|25748.79|25868.86|25748.86|25866.96|25746.96|8
1636864480000|2021-11-14 04:34:40|25868.71|25748.71|25865.69|25745.69|25868.77|25748.77|25853.88|25733.88|9
1636864490000|2021-11-14 04:34:50|25864.88|25744.88|25863.23|25743.23|25864.94|25744.94|25863.23|25743.23|10
1636864500000|2021-11-14 04:35:00|25863.04|25743.04|25864.57|25744.57|25864.57|25744.57|25862.01|25742.01|9
1636864510000|2021-11-14 04:35:10|25864.36|25744.36|25857.07|25737.07|25864.36|25744.36|25857.07|25737.07|10
1636864520000|2021-11-14 04:35:20|25855.64|25735.64|25854.04|25734.04|25855.64|25735.64|25853.85|25733.85|10
1636864530000|2021-11-14 04:35:30|25852.71|25732.71|25851.41|25731.41|25852.71|25732.71|25851.41|25731.41|9
1636864540000|2021-11-14 04:35:40|25851.21|25731.21|25848.99|25728.99|25851.39|25731.39|25848.99|25728.99|10
1636864550000|2021-11-14 04:35:50|25849.2|25729.2|25847.74|25727.74|25849.27|25729.27|25847.56|25727.56|9
1636864560000|2021-11-14 04:36:00|25847.76|25727.76|25848.03|25728.03|25848.03|25728.03|25847.76|25727.76|9
1636864570000|2021-11-14 04:36:10|25847.8|25727.8|25849.47|25729.47|25850.48|25730.48|25847.8|25727.8|9
1636864580000|2021-11-14 04:36:20|25849.4|25729.4|25849.63|25729.63|25849.63|25729.63|25848.82|25728.82|9
1636864590000|2021-11-14 04:36:30|25849.65|25729.65|25849.71|25729.71|25850.15|25730.15|25849.65|25729.65|9
1636864600000|2021-11-14 04:36:40|25849.66|25729.66|25849.47|25729.47|25849.66|25729.66|25849.19|25729.19|9
1636864610000|2021-11-14 04:36:50|25849.33|25729.33|25851.56|25731.56|25852.17|25732.17|25849.27|25729.27|10
1636864620000|2021-11-14 04:37:00|25851.99|25731.99|25852.08|25732.08|25852.08|25732.08|25851.45|25731.45|9
1636864630000|2021-11-14 04:37:10|25850.82|25730.82|25851.19|25731.19|25851.19|25731.19|25850.08|25730.08|8
1636864640000|2021-11-14 04:37:20|25851.29|25731.29|25851.49|25731.49|25851.49|25731.49|25850.76|25730.76|10
1636864650000|2021-11-14 04:37:30|25851.88|25731.88|25852.2|25732.2|25852.2|25732.2|25850.52|25730.52|10
1636864660000|2021-11-14 04:37:40|25851.82|25731.82|25849.99|25729.99|25852.32|25732.32|25849.99|25729.99|9
1636864670000|2021-11-14 04:37:50|25850.14|25730.14|25851.25|25731.25|25851.38|25731.38|25849.78|25729.78|10
1636864680000|2021-11-14 04:38:00|25850.89|25730.89|25850.47|25730.47|25851.85|25731.85|25850.47|25730.47|10
1636864690000|2021-11-14 04:38:10|25850.94|25730.94|25850.51|25730.51|25850.94|25730.94|25849.66|25729.66|10
1636864700000|2021-11-14 04:38:20|25850.72|25730.72|25849.69|25729.69|25850.72|25730.72|25849.44|25729.44|8
1636864710000|2021-11-14 04:38:30|25849.71|25729.71|25849.4|25729.4|25850.13|25730.13|25849.05|25729.05|7
1636864720000|2021-11-14 04:38:40|25849.69|25729.69|25849.64|25729.64|25849.69|25729.69|25848.99|25728.99|7
1636864730000|2021-11-14 04:38:50|25849.58|25729.58|25849.99|25729.99|25850.02|25730.02|25849.43|25729.43|8
1636864740000|2021-11-14 04:39:00|25849.83|25729.83|25850.86|25730.86|25851.06|25731.06|25849.83|25729.83|8
1636864750000|2021-11-14 04:39:10|25850.87|25730.87|25850.69|25730.69|25851.55|25731.55|25849.82|25729.82|10
1636864760000|2021-11-14 04:39:20|25850.94|25730.94|25850.12|25730.12|25850.94|25730.94|25849.48|25729.48|6
1636864770000|2021-11-14 04:39:30|25850.16|25730.16|25847.06|25727.06|25850.16|25730.16|25846.78|25726.78|10
1636864780000|2021-11-14 04:39:40|25845.2|25725.2|25845.57|25725.57|25845.57|25725.57|25844.96|25724.96|8
1636864790000|2021-11-14 04:39:50|25846.68|25726.68|25845.34|25725.34|25846.68|25726.68|25844.88|25724.88|7
1636864800000|2021-11-14 04:40:00|25845.72|25725.72|25849.88|25729.88|25850.19|25730.19|25845.44|25725.44|10
1636864810000|2021-11-14 04:40:10|25850.03|25730.03|25853.9|25733.9|25853.9|25733.9|25850.01|25730.01|10
1636864820000|2021-11-14 04:40:20|25854.42|25734.42|25859.4|25739.4|25859.4|25739.4|25854.42|25734.42|10
1636864830000|2021-11-14 04:40:30|25860.25|25740.25|25863.24|25743.24|25863.3|25743.3|25860.25|25740.25|10
1636864840000|2021-11-14 04:40:40|25863.26|25743.26|25865.84|25745.84|25865.84|25745.84|25863.26|25743.26|8
1636864850000|2021-11-14 04:40:50|25867.95|25747.95|25874.42|25754.42|25874.42|25754.42|25867.95|25747.95|10
1636864860000|2021-11-14 04:41:00|25874.49|25754.49|25875.67|25755.67|25877.22|25757.22|25874.49|25754.49|10
1636864870000|2021-11-14 04:41:10|25875.58|25755.58|25879.14|25759.14|25879.14|25759.14|25875.45|25755.45|10
1636864880000|2021-11-14 04:41:20|25879.43|25759.43|25896.69|25776.69|25896.69|25776.69|25879.43|25759.43|10
1636864890000|2021-11-14 04:41:30|25897.57|25777.57|25901.81|25781.81|25901.81|25781.81|25897.57|25777.57|9
1636864900000|2021-11-14 04:41:40|25902.11|25782.11|25904.45|25784.45|25905.46|25785.46|25902.11|25782.11|10
1636864910000|2021-11-14 04:41:50|25903.3|25783.3|25904.13|25784.13|25904.13|25784.13|25901.4|25781.4|9
1636864920000|2021-11-14 04:42:00|25906.45|25786.45|25907.83|25787.83|25907.83|25787.83|25906.45|25786.45|9
1636864930000|2021-11-14 04:42:10|25908.22|25788.22|25908.91|25788.91|25908.91|25788.91|25907.8|25787.8|10
1636864940000|2021-11-14 04:42:20|25908.54|25788.54|25905.51|25785.51|25909.39|25789.39|25904.39|25784.39|10
1636864950000|2021-11-14 04:42:30|25904.9|25784.9|25901.37|25781.37|25904.9|25784.9|25901.37|25781.37|9
1636864960000|2021-11-14 04:42:40|25899.71|25779.71|25895.35|25775.35|25899.71|25779.71|25895.35|25775.35|10
1636864970000|2021-11-14 04:42:50|25894.9|25774.9|25887.97|25767.97|25894.9|25774.9|25887.97|25767.97|10
1636864980000|2021-11-14 04:43:00|25887.83|25767.83|25887.52|25767.52|25887.83|25767.83|25886.36|25766.36|9
1636864990000|2021-11-14 04:43:10|25887.63|25767.63|25891.18|25771.18|25891.18|25771.18|25887.47|25767.47|9
1636865000000|2021-11-14 04:43:20|25891.07|25771.07|25895.11|25775.11|25895.11|25775.11|25891.07|25771.07|10
1636865010000|2021-11-14 04:43:30|25895.53|25775.53|25896.25|25776.25|25896.99|25776.99|25895.48|25775.48|10
1636865020000|2021-11-14 04:43:40|25896.6|25776.6|25901.03|25781.03|25901.03|25781.03|25896.6|25776.6|10
1636865030000|2021-11-14 04:43:50|25902.95|25782.95|25906.9|25786.9|25906.9|25786.9|25902.95|25782.95|10
1636865040000|2021-11-14 04:44:00|25907.39|25787.39|25908.53|25788.53|25908.66|25788.66|25906.01|25786.01|10
1636865050000|2021-11-14 04:44:10|25908.9|25788.9|25909.05|25789.05|25912.57|25792.57|25908.89|25788.89|9
1636865060000|2021-11-14 04:44:20|25907.47|25787.47|25905.27|25785.27|25907.47|25787.47|25905.23|25785.23|9
1636865070000|2021-11-14 04:44:30|25904.48|25784.48|25901.08|25781.08|25904.48|25784.48|25901.08|25781.08|10
1636865080000|2021-11-14 04:44:40|25900.76|25780.76|25898.2|25778.2|25900.76|25780.76|25896.23|25776.23|9
1636865090000|2021-11-14 04:44:50|25897.2|25777.2|25894.68|25774.68|25897.62|25777.62|25894.68|25774.68|10
1636865100000|2021-11-14 04:45:00|25894.65|25774.65|25889.28|25769.28|25894.65|25774.65|25889.28|25769.28|10
1636865110000|2021-11-14 04:45:10|25888.8|25768.8|25886.18|25766.18|25890.07|25770.07|25886.18|25766.18|10
1636865120000|2021-11-14 04:45:20|25886.04|25766.04|25881.76|25761.76|25886.04|25766.04|25881.76|25761.76|9
1636865130000|2021-11-14 04:45:30|25881|25761|25878.06|25758.06|25881|25761|25877.68|25757.68|10
1636865140000|2021-11-14 04:45:40|25874.9|25754.9|25873.57|25753.57|25874.9|25754.9|25873.48|25753.48|10
1636865150000|2021-11-14 04:45:50|25873.82|25753.82|25873.67|25753.67|25874.43|25754.43|25873.18|25753.18|10
1636865160000|2021-11-14 04:46:00|25873.86|25753.86|25873.51|25753.51|25873.86|25753.86|25873.06|25753.06|9
1636865170000|2021-11-14 04:46:10|25873.3|25753.3|25873.1|25753.1|25873.5|25753.5|25872.61|25752.61|10
1636865180000|2021-11-14 04:46:20|25873.13|25753.13|25871.18|25751.18|25873.58|25753.58|25870.97|25750.97|10
1636865190000|2021-11-14 04:46:30|25871.11|25751.11|25867.42|25747.42|25871.28|25751.28|25851.29|25731.29|10
1636865200000|2021-11-14 04:46:40|25867|25747|25860.59|25740.59|25867|25747|25860.59|25740.59|10
1636865210000|2021-11-14 04:46:50|25859.74|25739.74|25862.62|25742.62|25862.96|25742.96|25859.74|25739.74|10
1636865220000|2021-11-14 04:47:00|25862.93|25742.93|25859.38|25739.38|25862.93|25742.93|25859.38|25739.38|10
1636865230000|2021-11-14 04:47:10|25859.31|25739.31|25858.06|25738.06|25859.31|25739.31|25856.64|25736.64|9
1636865240000|2021-11-14 04:47:20|25858.57|25738.57|25860.92|25740.92|25860.92|25740.92|25858.57|25738.57|10
1636865250000|2021-11-14 04:47:30|25860.86|25740.86|25860.7|25740.7|25860.86|25740.86|25860.34|25740.34|10
1636865260000|2021-11-14 04:47:40|25860.5|25740.5|25861.45|25741.45|25861.5|25741.5|25860.29|25740.29|9
1636865270000|2021-11-14 04:47:50|25860.94|25740.94|25862.48|25742.48|25862.85|25742.85|25860.35|25740.35|10
1636865280000|2021-11-14 04:48:00|25862.35|25742.35|25863.64|25743.64|25863.64|25743.64|25862.35|25742.35|9
1636865290000|2021-11-14 04:48:10|25863.62|25743.62|25863.95|25743.95|25864.28|25744.28|25863.62|25743.62|9
1636865300000|2021-11-14 04:48:20|25864.18|25744.18|25865.23|25745.23|25865.25|25745.25|25864.18|25744.18|9
1636865310000|2021-11-14 04:48:30|25865.72|25745.72|25862.74|25742.74|25865.72|25745.72|25862.74|25742.74|10
1636865320000|2021-11-14 04:48:40|25862.86|25742.86|25859.35|25739.35|25862.86|25742.86|25859.2|25739.2|9
1636865330000|2021-11-14 04:48:50|25859.01|25739.01|25857.32|25737.32|25859.01|25739.01|25857.24|25737.24|9
1636865340000|2021-11-14 04:49:00|25858.36|25738.36|25860.12|25740.12|25860.36|25740.36|25858.36|25738.36|10
1636865350000|2021-11-14 04:49:10|25860.77|25740.77|25860.15|25740.15|25861.99|25741.99|25860.08|25740.08|10
1636865360000|2021-11-14 04:49:20|25859.81|25739.81|25861.3|25741.3|25862.23|25742.23|25859.81|25739.81|10
1636865370000|2021-11-14 04:49:30|25861.27|25741.27|25860.2|25740.2|25862.57|25742.57|25860.2|25740.2|10
1636865380000|2021-11-14 04:49:40|25860.06|25740.06|25863.5|25743.5|25863.5|25743.5|25859.9|25739.9|9
1636865390000|2021-11-14 04:49:50|25862.36|25742.36|25860.76|25740.76|25862.4|25742.4|25860.76|25740.76|9
1636865400000|2021-11-14 04:50:00|25861.32|25741.32|25861.62|25741.62|25862.55|25742.55|25861.13|25741.13|10
1636865410000|2021-11-14 04:50:10|25861.64|25741.64|25856.85|25736.85|25861.64|25741.64|25856.85|25736.85|10
1636865420000|2021-11-14 04:50:20|25856.71|25736.71|25851.81|25731.81|25856.71|25736.71|25851.81|25731.81|9
1636865430000|2021-11-14 04:50:30|25851.99|25731.99|25849.96|25729.96|25852.19|25732.19|25849.72|25729.72|9
1636865440000|2021-11-14 04:50:40|25849.92|25729.92|25850.91|25730.91|25851.15|25731.15|25849.76|25729.76|9
1636865450000|2021-11-14 04:50:50|25850.83|25730.83|25850.45|25730.45|25851.21|25731.21|25850.45|25730.45|8
1636865460000|2021-11-14 04:51:00|25850.29|25730.29|25849.55|25729.55|25850.47|25730.47|25848.8|25728.8|7
1636865470000|2021-11-14 04:51:10|25849.76|25729.76|25848.04|25728.04|25849.76|25729.76|25848.04|25728.04|10
1636865480000|2021-11-14 04:51:20|25846.79|25726.79|25846.53|25726.53|25847.54|25727.54|25845.98|25725.98|10
1636865490000|2021-11-14 04:51:30|25847.42|25727.42|25847.14|25727.14|25847.42|25727.42|25847.14|25727.14|8
1636865500000|2021-11-14 04:51:40|25847.08|25727.08|25848.45|25728.45|25848.55|25728.55|25846.93|25726.93|9
1636865510000|2021-11-14 04:51:50|25848.47|25728.47|25849.12|25729.12|25849.24|25729.24|25847.1|25727.1|10
1636865520000|2021-11-14 04:52:00|25848.09|25728.09|25844.71|25724.71|25848.09|25728.09|25844.71|25724.71|10
1636865530000|2021-11-14 04:52:10|25844.43|25724.43|25844.06|25724.06|25844.61|25724.61|25843.73|25723.73|10
1636865540000|2021-11-14 04:52:20|25844.1|25724.1|25843.86|25723.86|25844.36|25724.36|25843.64|25723.64|10
1636865550000|2021-11-14 04:52:30|25843.82|25723.82|25843.78|25723.78|25844.54|25724.54|25842.74|25722.74|10
1636865560000|2021-11-14 04:52:40|25843.89|25723.89|25844|25724|25844.1|25724.1|25842.77|25722.77|9
1636865570000|2021-11-14 04:52:50|25843.87|25723.87|25847.69|25727.69|25848.01|25728.01|25843.82|25723.82|10
1636865580000|2021-11-14 04:53:00|25847.14|25727.14|25843.79|25723.79|25847.19|25727.19|25843.79|25723.79|9
1636865590000|2021-11-14 04:53:10|25843.77|25723.77|25842.76|25722.76|25844.88|25724.88|25842.76|25722.76|9
1636865600000|2021-11-14 04:53:20|25842.57|25722.57|25842.56|25722.56|25842.97|25722.97|25842.48|25722.48|10
1636865610000|2021-11-14 04:53:30|25842.49|25722.49|25840.68|25720.68|25842.92|25722.92|25840.68|25720.68|10
1636865620000|2021-11-14 04:53:40|25839.79|25719.79|25834.46|25714.46|25839.79|25719.79|25834.46|25714.46|10
1636865630000|2021-11-14 04:53:50|25833.79|25713.79|25833.27|25713.27|25833.97|25713.97|25833.12|25713.12|10
1636865640000|2021-11-14 04:54:00|25833.23|25713.23|25831.24|25711.24|25833.27|25713.27|25831.23|25711.23|9
1636865650000|2021-11-14 04:54:10|25831.19|25711.19|25829.75|25709.75|25831.39|25711.39|25829.75|25709.75|9
1636865660000|2021-11-14 04:54:20|25829.49|25709.49|25829.37|25709.37|25829.8|25709.8|25828.42|25708.42|9
1636865670000|2021-11-14 04:54:30|25830.03|25710.03|25829.43|25709.43|25830.2|25710.2|25829.43|25709.43|8
1636865680000|2021-11-14 04:54:40|25829.17|25709.17|25828.08|25708.08|25829.29|25709.29|25828.04|25708.04|7
1636865690000|2021-11-14 04:54:50|25826.1|25706.1|25828.39|25708.39|25828.39|25708.39|25826.1|25706.1|8
1636865700000|2021-11-14 04:55:00|25828.33|25708.33|25828.38|25708.38|25828.54|25708.54|25828.33|25708.33|6
1636865710000|2021-11-14 04:55:10|25828.2|25708.2|25825.54|25705.54|25828.2|25708.2|25825.54|25705.54|9
1636865720000|2021-11-14 04:55:20|25825.51|25705.51|25825.27|25705.27|25825.88|25705.88|25824.56|25704.56|10
1636865730000|2021-11-14 04:55:30|25825.41|25705.41|25820.79|25700.79|25825.5|25705.5|25820.79|25700.79|10
1636865740000|2021-11-14 04:55:40|25821.12|25701.12|25824.32|25704.32|25824.32|25704.32|25821.12|25701.12|10
1636865750000|2021-11-14 04:55:50|25824.85|25704.85|25826.27|25706.27|25827.21|25707.21|25824.85|25704.85|8
1636865760000|2021-11-14 04:56:00|25825.68|25705.68|25826.89|25706.89|25826.9|25706.9|25825.64|25705.64|9
1636865770000|2021-11-14 04:56:10|25826.85|25706.85|25826.15|25706.15|25827.24|25707.24|25825.38|25705.38|10
1636865780000|2021-11-14 04:56:20|25826.42|25706.42|25825.59|25705.59|25826.76|25706.76|25825.59|25705.59|9
1636865790000|2021-11-14 04:56:30|25825.63|25705.63|25822.19|25702.19|25825.69|25705.69|25822.19|25702.19|10
1636865800000|2021-11-14 04:56:40|25821.31|25701.31|25819.65|25699.65|25822.34|25702.34|25819.65|25699.65|9
1636865810000|2021-11-14 04:56:50|25818.85|25698.85|25818.81|25698.81|25818.89|25698.89|25817.47|25697.47|10
1636865820000|2021-11-14 04:57:00|25818.57|25698.57|25818.2|25698.2|25818.59|25698.59|25817.84|25697.84|10
1636865830000|2021-11-14 04:57:10|25818|25698|25817.89|25697.89|25818.07|25698.07|25817.55|25697.55|9
1636865840000|2021-11-14 04:57:20|25817.44|25697.44|25817.75|25697.75|25818.02|25698.02|25816.51|25696.51|9
1636865850000|2021-11-14 04:57:30|25817.98|25697.98|25820.12|25700.12|25820.12|25700.12|25817.98|25697.98|10
1636865860000|2021-11-14 04:57:40|25819.96|25699.96|25821.58|25701.58|25821.63|25701.63|25819.96|25699.96|9
1636865870000|2021-11-14 04:57:50|25821.35|25701.35|25822.12|25702.12|25822.31|25702.31|25821.35|25701.35|8
1636865880000|2021-11-14 04:58:00|25822.67|25702.67|25819.82|25699.82|25822.67|25702.67|25819.82|25699.82|9
1636865890000|2021-11-14 04:58:10|25820.48|25700.48|25821.72|25701.72|25821.72|25701.72|25820.48|25700.48|10
1636865900000|2021-11-14 04:58:20|25821.84|25701.84|25823.39|25703.39|25823.65|25703.65|25821.84|25701.84|9
1636865910000|2021-11-14 04:58:30|25823.86|25703.86|25824.86|25704.86|25824.86|25704.86|25823.86|25703.86|10
1636865920000|2021-11-14 04:58:40|25824.74|25704.74|25827.42|25707.42|25827.42|25707.42|25824.74|25704.74|9
1636865930000|2021-11-14 04:58:50|25827.73|25707.73|25828.09|25708.09|25828.56|25708.56|25827.73|25707.73|10
1636865940000|2021-11-14 04:59:00|25827.53|25707.53|25825.49|25705.49|25827.53|25707.53|25825.42|25705.42|9
1636865950000|2021-11-14 04:59:10|25825.63|25705.63|25825.02|25705.02|25825.92|25705.92|25824.87|25704.87|10
1636865960000|2021-11-14 04:59:20|25825.06|25705.06|25826.52|25706.52|25826.52|25706.52|25824.87|25704.87|10
1636865970000|2021-11-14 04:59:30|25828.62|25708.62|25830.67|25710.67|25830.89|25710.89|25828.02|25708.02|10
1636865980000|2021-11-14 04:59:40|25830.59|25710.59|25830.53|25710.53|25830.77|25710.77|25829.21|25709.21|10
1636865990000|2021-11-14 04:59:50|25831.04|25711.04|25832.1|25712.1|25833.24|25713.24|25831.03|25711.03|10
1636866000000|2021-11-14 05:00:00|25831.9|25711.9|25824.82|25704.82|25831.9|25711.9|25824.82|25704.82|9
1636866010000|2021-11-14 05:00:10|25824.36|25704.36|25822.77|25702.77|25824.61|25704.61|25822.77|25702.77|10
1636866020000|2021-11-14 05:00:20|25822.98|25702.98|25822.55|25702.55|25823.43|25703.43|25821.8|25701.8|10
1636866030000|2021-11-14 05:00:30|25821.85|25701.85|25820.09|25700.09|25821.85|25701.85|25819.93|25699.93|9
1636866040000|2021-11-14 05:00:40|25820.06|25700.06|25817.95|25697.95|25820.06|25700.06|25817.57|25697.57|10
1636866050000|2021-11-14 05:00:50|25818.01|25698.01|25820.05|25700.05|25821.46|25701.46|25817.73|25697.73|9
1636866060000|2021-11-14 05:01:00|25820.82|25700.82|25819.76|25699.76|25821.23|25701.23|25817.22|25697.22|10
1636866070000|2021-11-14 05:01:10|25820.97|25700.97|25822.74|25702.74|25822.9|25702.9|25818.56|25698.56|10
1636866080000|2021-11-14 05:01:20|25823.3|25703.3|25824|25704|25824.24|25704.24|25823.11|25703.11|8
1636866090000|2021-11-14 05:01:30|25824.87|25704.87|25826.06|25706.06|25826.09|25706.09|25824.87|25704.87|8
1636866100000|2021-11-14 05:01:40|25824.84|25704.84|25824.73|25704.73|25825.66|25705.66|25824.49|25704.49|9
1636866110000|2021-11-14 05:01:50|25823.87|25703.87|25826.69|25706.69|25826.82|25706.82|25823.87|25703.87|10
1636866120000|2021-11-14 05:02:00|25826.37|25706.37|25824.07|25704.07|25826.84|25706.84|25824.07|25704.07|10
1636866130000|2021-11-14 05:02:10|25823.96|25703.96|25825.44|25705.44|25825.44|25705.44|25823.96|25703.96|10
1636866140000|2021-11-14 05:02:20|25825.16|25705.16|25826.48|25706.48|25826.56|25706.56|25825.16|25705.16|10
1636866150000|2021-11-14 05:02:30|25828.41|25708.41|25827.35|25707.35|25830.21|25710.21|25827.35|25707.35|9
1636866160000|2021-11-14 05:02:40|25827|25707|25827.82|25707.82|25828.85|25708.85|25826.51|25706.51|10
1636866170000|2021-11-14 05:02:50|25827.93|25707.93|25826.13|25706.13|25827.93|25707.93|25826.13|25706.13|9
1636866180000|2021-11-14 05:03:00|25825.93|25705.93|25825.13|25705.13|25825.93|25705.93|25824.32|25704.32|10
1636866190000|2021-11-14 05:03:10|25823.84|25703.84|25822.63|25702.63|25824.7|25704.7|25822.63|25702.63|10
1636866200000|2021-11-14 05:03:20|25822.6|25702.6|25818.38|25698.38|25822.6|25702.6|25818.19|25698.19|9
1636866210000|2021-11-14 05:03:30|25819.63|25699.63|25817.95|25697.95|25819.65|25699.65|25817.95|25697.95|8
1636866220000|2021-11-14 05:03:40|25817.98|25697.98|25817.63|25697.63|25818.25|25698.25|25817.63|25697.63|9
1636866230000|2021-11-14 05:03:50|25818.88|25698.88|25817.7|25697.7|25818.88|25698.88|25816.99|25696.99|10
1636866240000|2021-11-14 05:04:00|25817.41|25697.41|25819.12|25699.12|25819.27|25699.27|25817.41|25697.41|8
1636866250000|2021-11-14 05:04:10|25819.14|25699.14|25821.63|25701.63|25821.63|25701.63|25818.91|25698.91|8
1636866260000|2021-11-14 05:04:20|25821.61|25701.61|25826.44|25706.44|25826.44|25706.44|25821.61|25701.61|10
1636866270000|2021-11-14 05:04:30|25825.99|25705.99|25822.74|25702.74|25826.31|25706.31|25822.74|25702.74|9
1636866280000|2021-11-14 05:04:40|25823.03|25703.03|25822.33|25702.33|25823.19|25703.19|25822.3|25702.3|10
1636866290000|2021-11-14 05:04:50|25822.5|25702.5|25824.36|25704.36|25825.09|25705.09|25822.5|25702.5|9
1636866300000|2021-11-14 05:05:00|25824.38|25704.38|25824.15|25704.15|25824.38|25704.38|25823.34|25703.34|9
1636866310000|2021-11-14 05:05:10|25824.07|25704.07|25824.34|25704.34|25824.45|25704.45|25824.07|25704.07|10
1636866320000|2021-11-14 05:05:20|25824.12|25704.12|25823.98|25703.98|25824.41|25704.41|25823.77|25703.77|8
1636866330000|2021-11-14 05:05:30|25823.97|25703.97|25822.39|25702.39|25823.97|25703.97|25822.39|25702.39|10
1636866340000|2021-11-14 05:05:40|25822.9|25702.9|25828.16|25708.16|25828.16|25708.16|25822.81|25702.81|9
1636866350000|2021-11-14 05:05:50|25827.18|25707.18|25824.57|25704.57|25827.7|25707.7|25824.57|25704.57|10
1636866360000|2021-11-14 05:06:00|25824.77|25704.77|25821.35|25701.35|25824.77|25704.77|25821.35|25701.35|10
1636866370000|2021-11-14 05:06:10|25821.16|25701.16|25820.68|25700.68|25821.16|25701.16|25820.42|25700.42|10
1636866380000|2021-11-14 05:06:20|25820.9|25700.9|25819.48|25699.48|25820.9|25700.9|25819.44|25699.44|10
1636866390000|2021-11-14 05:06:30|25819.64|25699.64|25819.36|25699.36|25819.64|25699.64|25819.19|25699.19|9
1636866400000|2021-11-14 05:06:40|25819.44|25699.44|25819.03|25699.03|25819.76|25699.76|25819.03|25699.03|9
1636866410000|2021-11-14 05:06:50|25819.08|25699.08|25821.78|25701.78|25821.85|25701.85|25819.08|25699.08|10
1636866420000|2021-11-14 05:07:00|25820.31|25700.31|25823.57|25703.57|25823.57|25703.57|25820.31|25700.31|10
1636866430000|2021-11-14 05:07:10|25823.41|25703.41|25823.6|25703.6|25824.44|25704.44|25822.26|25702.26|10
1636866440000|2021-11-14 05:07:20|25823.12|25703.12|25831|25711|25831.17|25711.17|25823.12|25703.12|10
1636866450000|2021-11-14 05:07:30|25831.74|25711.74|25835.51|25715.51|25835.51|25715.51|25831.74|25711.74|10
1636866460000|2021-11-14 05:07:40|25837.99|25717.99|25844.99|25724.99|25844.99|25724.99|25837.99|25717.99|10
1636866470000|2021-11-14 05:07:50|25844.47|25724.47|25846.82|25726.82|25846.82|25726.82|25844.47|25724.47|9
1636866480000|2021-11-14 05:08:00|25847.03|25727.03|25851.37|25731.37|25851.66|25731.66|25847.03|25727.03|10
1636866490000|2021-11-14 05:08:10|25851.39|25731.39|25852.29|25732.29|25852.64|25732.64|25850.32|25730.32|9
1636866500000|2021-11-14 05:08:20|25853.25|25733.25|25855.71|25735.71|25856.82|25736.82|25853.25|25733.25|10
1636866510000|2021-11-14 05:08:30|25857.92|25737.92|25857.37|25737.37|25858.52|25738.52|25857.23|25737.23|10
1636866520000|2021-11-14 05:08:40|25858.88|25738.88|25858.47|25738.47|25858.88|25738.88|25857.27|25737.27|10
1636866530000|2021-11-14 05:08:50|25858.31|25738.31|25860|25740|25860.54|25740.54|25857.97|25737.97|10
1636866540000|2021-11-14 05:09:00|25859.96|25739.96|25860.01|25740.01|25860.45|25740.45|25859.15|25739.15|10
1636866550000|2021-11-14 05:09:10|25859.83|25739.83|25859.39|25739.39|25860.3|25740.3|25858.97|25738.97|10
1636866560000|2021-11-14 05:09:20|25858.98|25738.98|25860.88|25740.88|25860.97|25740.97|25858.81|25738.81|10
1636866570000|2021-11-14 05:09:30|25861.63|25741.63|25863.66|25743.66|25863.66|25743.66|25861.63|25741.63|10
1636866580000|2021-11-14 05:09:40|25861.88|25741.88|25864.41|25744.41|25864.8|25744.8|25861.88|25741.88|10
1636866590000|2021-11-14 05:09:50|25864.59|25744.59|25863.6|25743.6|25864.72|25744.72|25863.4|25743.4|9
1636866600000|2021-11-14 05:10:00|25863.62|25743.62|25865.38|25745.38|25865.54|25745.54|25863.62|25743.62|9
1636866610000|2021-11-14 05:10:10|25865.68|25745.68|25865.33|25745.33|25865.75|25745.75|25865.33|25745.33|9
1636866620000|2021-11-14 05:10:20|25865.41|25745.41|25865.52|25745.52|25865.53|25745.53|25865.1|25745.1|10
1636866630000|2021-11-14 05:10:30|25865.27|25745.27|25861.51|25741.51|25865.27|25745.27|25861.51|25741.51|10
1636866640000|2021-11-14 05:10:40|25861.35|25741.35|25860|25740|25861.35|25741.35|25859.59|25739.59|9
1636866650000|2021-11-14 05:10:50|25859.9|25739.9|25860.32|25740.32|25860.32|25740.32|25859.86|25739.86|9
1636866660000|2021-11-14 05:11:00|25859.9|25739.9|25860.09|25740.09|25860.24|25740.24|25859.77|25739.77|10
1636866670000|2021-11-14 05:11:10|25860.35|25740.35|25860.95|25740.95|25861.18|25741.18|25859.97|25739.97|9
1636866680000|2021-11-14 05:11:20|25860.97|25740.97|25862.85|25742.85|25862.85|25742.85|25860.97|25740.97|9
1636866690000|2021-11-14 05:11:30|25863.01|25743.01|25862.96|25742.96|25863.1|25743.1|25862.6|25742.6|8
1636866700000|2021-11-14 05:11:40|25862.78|25742.78|25862.53|25742.53|25863.43|25743.43|25862.53|25742.53|10
1636866710000|2021-11-14 05:11:50|25862.56|25742.56|25860.64|25740.64|25862.83|25742.83|25860.64|25740.64|10
1636866720000|2021-11-14 05:12:00|25862.89|25742.89|25858.73|25738.73|25863.14|25743.14|25858.73|25738.73|10
1636866730000|2021-11-14 05:12:10|25858.83|25738.83|25864.26|25744.26|25864.26|25744.26|25857.66|25737.66|10
1636866740000|2021-11-14 05:12:20|25864.55|25744.55|25867.56|25747.56|25867.56|25747.56|25864.26|25744.26|10
1636866750000|2021-11-14 05:12:30|25868.09|25748.09|25868.82|25748.82|25868.86|25748.86|25867.94|25747.94|9
1636866760000|2021-11-14 05:12:40|25869.17|25749.17|25873.05|25753.05|25873.05|25753.05|25869.17|25749.17|10
1636866770000|2021-11-14 05:12:50|25872.98|25752.98|25874.59|25754.59|25874.59|25754.59|25872.98|25752.98|10
1636866780000|2021-11-14 05:13:00|25874.43|25754.43|25875.84|25755.84|25876.89|25756.89|25874.43|25754.43|10
1636866790000|2021-11-14 05:13:10|25875.82|25755.82|25876.49|25756.49|25877.11|25757.11|25875.41|25755.41|9
1636866800000|2021-11-14 05:13:20|25876.89|25756.89|25880.17|25760.17|25880.17|25760.17|25876.89|25756.89|10
1636866810000|2021-11-14 05:13:30|25879.71|25759.71|25875.17|25755.17|25879.71|25759.71|25875.17|25755.17|10
1636866820000|2021-11-14 05:13:40|25874.98|25754.98|25873.83|25753.83|25874.98|25754.98|25873.17|25753.17|8
1636866830000|2021-11-14 05:13:50|25873.8|25753.8|25872.71|25752.71|25873.8|25753.8|25872.09|25752.09|10
1636866840000|2021-11-14 05:14:00|25872.68|25752.68|25874.6|25754.6|25874.87|25754.87|25872.68|25752.68|9
1636866850000|2021-11-14 05:14:10|25874.8|25754.8|25876.27|25756.27|25876.27|25756.27|25874.8|25754.8|10
1636866860000|2021-11-14 05:14:20|25876.39|25756.39|25878.83|25758.83|25879.13|25759.13|25876.39|25756.39|8
1636866870000|2021-11-14 05:14:30|25878.32|25758.32|25880.34|25760.34|25880.34|25760.34|25878.29|25758.29|10
1636866880000|2021-11-14 05:14:40|25880.2|25760.2|25880.32|25760.32|25880.4|25760.4|25879.78|25759.78|7
1636866890000|2021-11-14 05:14:50|25880.36|25760.36|25879.65|25759.65|25880.36|25760.36|25878.58|25758.58|9
1636866900000|2021-11-14 05:15:00|25879.84|25759.84|25880.67|25760.67|25880.67|25760.67|25879.66|25759.66|10
1636866910000|2021-11-14 05:15:10|25880.82|25760.82|25880.71|25760.71|25880.89|25760.89|25880.53|25760.53|9
1636866920000|2021-11-14 05:15:20|25881.38|25761.38|25880.71|25760.71|25881.38|25761.38|25880.5|25760.5|8
1636866930000|2021-11-14 05:15:30|25880.56|25760.56|25883.23|25763.23|25883.23|25763.23|25880.56|25760.56|8
1636866940000|2021-11-14 05:15:40|25882.87|25762.87|25882.63|25762.63|25882.87|25762.87|25882.33|25762.33|9
1636866950000|2021-11-14 05:15:50|25882.8|25762.8|25882.52|25762.52|25882.81|25762.81|25881.67|25761.67|8
1636866960000|2021-11-14 05:16:00|25883.27|25763.27|25884.13|25764.13|25885.54|25765.54|25883.01|25763.01|10
1636866970000|2021-11-14 05:16:10|25883.8|25763.8|25882.1|25762.1|25883.8|25763.8|25881.76|25761.76|10
1636866980000|2021-11-14 05:16:20|25881.85|25761.85|25883.69|25763.69|25883.77|25763.77|25881.82|25761.82|9
1636866990000|2021-11-14 05:16:30|25883.84|25763.84|25889.17|25769.17|25889.17|25769.17|25883.84|25763.84|10
1636867000000|2021-11-14 05:16:40|25889.11|25769.11|25891.62|25771.62|25891.62|25771.62|25889.11|25769.11|10
1636867010000|2021-11-14 05:16:50|25891.71|25771.71|25892.97|25772.97|25893.83|25773.83|25891.29|25771.29|10
1636867020000|2021-11-14 05:17:00|25893.08|25773.08|25895.47|25775.47|25895.47|25775.47|25893.08|25773.08|9
1636867030000|2021-11-14 05:17:10|25895.22|25775.22|25894.09|25774.09|25895.94|25775.94|25894.09|25774.09|10
1636867040000|2021-11-14 05:17:20|25893.86|25773.86|25895.2|25775.2|25895.2|25775.2|25893.75|25773.75|10
1636867050000|2021-11-14 05:17:30|25895.48|25775.48|25895.72|25775.72|25896.28|25776.28|25895.27|25775.27|10
1636867060000|2021-11-14 05:17:40|25895.6|25775.6|25891.84|25771.84|25895.6|25775.6|25891.28|25771.28|9
1636867070000|2021-11-14 05:17:50|25891.47|25771.47|25891|25771|25893.01|25773.01|25890.68|25770.68|10
1636867080000|2021-11-14 05:18:00|25891.12|25771.12|25888.01|25768.01|25891.12|25771.12|25887.68|25767.68|10
1636867090000|2021-11-14 05:18:10|25886.14|25766.14|25884.28|25764.28|25886.57|25766.57|25884.28|25764.28|10
1636867100000|2021-11-14 05:18:20|25884.13|25764.13|25885.22|25765.22|25885.22|25765.22|25883.08|25763.08|10
1636867110000|2021-11-14 05:18:30|25885.87|25765.87|25889.17|25769.17|25889.17|25769.17|25885.87|25765.87|10
1636867120000|2021-11-14 05:18:40|25890.34|25770.34|25889.96|25769.96|25892.27|25772.27|25889.96|25769.96|10
1636867130000|2021-11-14 05:18:50|25889.9|25769.9|25885.11|25765.11|25889.9|25769.9|25885.11|25765.11|10
1636867140000|2021-11-14 05:19:00|25884.68|25764.68|25884.9|25764.9|25885.36|25765.36|25884.68|25764.68|10
1636867150000|2021-11-14 05:19:10|25884.89|25764.89|25885.15|25765.15|25885.16|25765.16|25884.59|25764.59|10
1636867160000|2021-11-14 05:19:20|25885.01|25765.01|25887.49|25767.49|25887.69|25767.69|25884.82|25764.82|9
1636867170000|2021-11-14 05:19:30|25887.53|25767.53|25887.79|25767.79|25887.79|25767.79|25887.36|25767.36|9
1636867180000|2021-11-14 05:19:40|25887.83|25767.83|25888.09|25768.09|25888.09|25768.09|25887.64|25767.64|7
1636867190000|2021-11-14 05:19:50|25887.92|25767.92|25882.92|25762.92|25888.14|25768.14|25882.92|25762.92|10
1636867200000|2021-11-14 05:20:00|25883.2|25763.2|25884.82|25764.82|25884.82|25764.82|25882.75|25762.75|10
1636867210000|2021-11-14 05:20:10|25884.8|25764.8|25878.09|25758.09|25884.8|25764.8|25878.09|25758.09|10
1636867220000|2021-11-14 05:20:20|25876.84|25756.84|25872|25752|25876.84|25756.84|25872|25752|10
1636867230000|2021-11-14 05:20:30|25871.97|25751.97|25867.39|25747.39|25871.97|25751.97|25867.39|25747.39|9
1636867240000|2021-11-14 05:20:40|25865.02|25745.02|25863|25743|25865.02|25745.02|25863|25743|9
1636867250000|2021-11-14 05:20:50|25863.18|25743.18|25858.06|25738.06|25863.18|25743.18|25858.06|25738.06|10
1636867260000|2021-11-14 05:21:00|25858.44|25738.44|25857.7|25737.7|25858.44|25738.44|25857.13|25737.13|10
1636867270000|2021-11-14 05:21:10|25857.67|25737.67|25857.14|25737.14|25857.67|25737.67|25856.86|25736.86|9
1636867280000|2021-11-14 05:21:20|25856.6|25736.6|25856.17|25736.17|25859.27|25739.27|25856.17|25736.17|10
1636867290000|2021-11-14 05:21:30|25855.97|25735.97|25854.73|25734.73|25855.97|25735.97|25854.6|25734.6|8
1636867300000|2021-11-14 05:21:40|25854.79|25734.79|25854.78|25734.78|25855.29|25735.29|25854.65|25734.65|10
1636867310000|2021-11-14 05:21:50|25858.49|25738.49|25847.7|25727.7|25858.49|25738.49|25847.6|25727.6|10
1636867320000|2021-11-14 05:22:00|25845.57|25725.57|25833.4|25713.4|25845.57|25725.57|25833.4|25713.4|10
1636867330000|2021-11-14 05:22:10|25830.91|25710.91|25821.07|25701.07|25830.91|25710.91|25821.07|25701.07|10
1636867340000|2021-11-14 05:22:20|25821.58|25701.58|25805.03|25685.03|25821.58|25701.58|25805.03|25685.03|10
1636867350000|2021-11-14 05:22:30|25804.46|25684.46|25789.33|25669.33|25804.46|25684.46|25789.33|25669.33|10
1636867360000|2021-11-14 05:22:40|25789.27|25669.27|25792.54|25672.54|25792.54|25672.54|25788.5|25668.5|10
1636867370000|2021-11-14 05:22:50|25791.26|25671.26|25795.81|25675.81|25797.79|25677.79|25790.25|25670.25|10
1636867380000|2021-11-14 05:23:00|25796.84|25676.84|25798.75|25678.75|25798.75|25678.75|25796.84|25676.84|10
1636867390000|2021-11-14 05:23:10|25798.8|25678.8|25799.66|25679.66|25800.07|25680.07|25798.64|25678.64|9
1636867400000|2021-11-14 05:23:20|25799.93|25679.93|25803.66|25683.66|25803.69|25683.69|25799.93|25679.93|10
1636867410000|2021-11-14 05:23:30|25805.53|25685.53|25807.91|25687.91|25807.91|25687.91|25804.26|25684.26|10
1636867420000|2021-11-14 05:23:40|25807.95|25687.95|25806.04|25686.04|25807.95|25687.95|25806.04|25686.04|10
1636867430000|2021-11-14 05:23:50|25806.11|25686.11|25808.13|25688.13|25808.13|25688.13|25805.51|25685.51|10
1636867440000|2021-11-14 05:24:00|25808.38|25688.38|25817.08|25697.08|25817.08|25697.08|25808.38|25688.38|9
1636867450000|2021-11-14 05:24:10|25816.85|25696.85|25814.51|25694.51|25817.43|25697.43|25814.45|25694.45|9
1636867460000|2021-11-14 05:24:20|25814.81|25694.81|25816.2|25696.2|25817.1|25697.1|25814.81|25694.81|10
1636867470000|2021-11-14 05:24:30|25816.06|25696.06|25821.26|25701.26|25821.26|25701.26|25816.06|25696.06|10
1636867480000|2021-11-14 05:24:40|25820.61|25700.61|25822.31|25702.31|25823.02|25703.02|25820.61|25700.61|10
1636867490000|2021-11-14 05:24:50|25823.08|25703.08|25821|25701|25823.81|25703.81|25821|25701|10
1636867500000|2021-11-14 05:25:00|25821.79|25701.79|25820.31|25700.31|25821.79|25701.79|25819.82|25699.82|10
1636867510000|2021-11-14 05:25:10|25820.06|25700.06|25818.3|25698.3|25820.23|25700.23|25818.21|25698.21|10
1636867520000|2021-11-14 05:25:20|25817.91|25697.91|25819.02|25699.02|25819.07|25699.07|25817.91|25697.91|10
1636867530000|2021-11-14 05:25:30|25819.23|25699.23|25823.85|25703.85|25823.85|25703.85|25819.23|25699.23|10
1636867540000|2021-11-14 05:25:40|25823.88|25703.88|25827.64|25707.64|25827.64|25707.64|25823.88|25703.88|10
1636867550000|2021-11-14 05:25:50|25827.37|25707.37|25827.94|25707.94|25828.22|25708.22|25827.37|25707.37|10
1636867560000|2021-11-14 05:26:00|25828.22|25708.22|25827.91|25707.91|25828.97|25708.97|25827.91|25707.91|9
1636867570000|2021-11-14 05:26:10|25828.18|25708.18|25825.64|25705.64|25828.18|25708.18|25825.64|25705.64|9
1636867580000|2021-11-14 05:26:20|25826.76|25706.76|25824.21|25704.21|25826.76|25706.76|25824.21|25704.21|10
1636867590000|2021-11-14 05:26:30|25824.13|25704.13|25821.33|25701.33|25824.13|25704.13|25821.33|25701.33|9
1636867600000|2021-11-14 05:26:40|25820.96|25700.96|25819.59|25699.59|25820.96|25700.96|25819.59|25699.59|10
1636867610000|2021-11-14 05:26:50|25819.87|25699.87|25818.36|25698.36|25819.87|25699.87|25817.79|25697.79|10
1636867620000|2021-11-14 05:27:00|25818.34|25698.34|25819.31|25699.31|25819.68|25699.68|25818.34|25698.34|10
1636867630000|2021-11-14 05:27:10|25817.79|25697.79|25819.7|25699.7|25819.7|25699.7|25817.79|25697.79|10
1636867640000|2021-11-14 05:27:20|25819.94|25699.94|25817.39|25697.39|25819.98|25699.98|25817.39|25697.39|10
1636867650000|2021-11-14 05:27:30|25817.55|25697.55|25813.86|25693.86|25817.55|25697.55|25813.86|25693.86|10
1636867660000|2021-11-14 05:27:40|25813.9|25693.9|25814.27|25694.27|25814.86|25694.86|25813.9|25693.9|10
1636867670000|2021-11-14 05:27:50|25814.06|25694.06|25814.97|25694.97|25814.97|25694.97|25812.94|25692.94|10
1636867680000|2021-11-14 05:28:00|25815.38|25695.38|25818.86|25698.86|25818.94|25698.94|25815.16|25695.16|9
1636867690000|2021-11-14 05:28:10|25818.81|25698.81|25820.64|25700.64|25820.64|25700.64|25818.81|25698.81|8
1636867700000|2021-11-14 05:28:20|25820.58|25700.58|25821.51|25701.51|25821.63|25701.63|25820.58|25700.58|8
1636867710000|2021-11-14 05:28:30|25821.78|25701.78|25820.96|25700.96|25822.14|25702.14|25820.06|25700.06|10
1636867720000|2021-11-14 05:28:40|25820.83|25700.83|25820.79|25700.79|25821.2|25701.2|25820.58|25700.58|10
1636867730000|2021-11-14 05:28:50|25820.76|25700.76|25820.93|25700.93|25821.13|25701.13|25820.57|25700.57|10
1636867740000|2021-11-14 05:29:00|25820.95|25700.95|25820.35|25700.35|25821.53|25701.53|25820.35|25700.35|10
1636867750000|2021-11-14 05:29:10|25820.55|25700.55|25821.62|25701.62|25821.62|25701.62|25820.55|25700.55|9
1636867760000|2021-11-14 05:29:20|25821.41|25701.41|25821.77|25701.77|25821.77|25701.77|25821.09|25701.09|8
1636867770000|2021-11-14 05:29:30|25822.28|25702.28|25823.54|25703.54|25823.65|25703.65|25822.28|25702.28|9
1636867780000|2021-11-14 05:29:40|25823.66|25703.66|25822.78|25702.78|25823.76|25703.76|25822.78|25702.78|9
1636867790000|2021-11-14 05:29:50|25822.87|25702.87|25822.78|25702.78|25823.36|25703.36|25822.78|25702.78|7
1636867800000|2021-11-14 05:30:00|25823.04|25703.04|25823.33|25703.33|25824.04|25704.04|25823.04|25703.04|9
1636867810000|2021-11-14 05:30:10|25823.35|25703.35|25822.93|25702.93|25823.5|25703.5|25822.67|25702.67|9
1636867820000|2021-11-14 05:30:20|25822.77|25702.77|25822.13|25702.13|25822.91|25702.91|25822.13|25702.13|9
1636867830000|2021-11-14 05:30:30|25821.9|25701.9|25823.48|25703.48|25823.48|25703.48|25821.33|25701.33|10
1636867840000|2021-11-14 05:30:40|25823.27|25703.27|25823.28|25703.28|25823.49|25703.49|25823.11|25703.11|9
1636867850000|2021-11-14 05:30:50|25823.4|25703.4|25822.22|25702.22|25823.41|25703.41|25821.71|25701.71|10
1636867860000|2021-11-14 05:31:00|25822.17|25702.17|25823.2|25703.2|25823.2|25703.2|25822.17|25702.17|10
1636867870000|2021-11-14 05:31:10|25823.36|25703.36|25824.08|25704.08|25824.08|25704.08|25823.2|25703.2|9
1636867880000|2021-11-14 05:31:20|25823.66|25703.66|25825.53|25705.53|25825.53|25705.53|25823.66|25703.66|9
1636867890000|2021-11-14 05:31:30|25826.22|25706.22|25824.4|25704.4|25826.22|25706.22|25824.09|25704.09|9
1636867900000|2021-11-14 05:31:40|25824.14|25704.14|25824.82|25704.82|25824.82|25704.82|25824.14|25704.14|7
1636867910000|2021-11-14 05:31:50|25825.04|25705.04|25827.13|25707.13|25827.13|25707.13|25824.5|25704.5|9
1636867920000|2021-11-14 05:32:00|25826.75|25706.75|25827.8|25707.8|25827.8|25707.8|25826.75|25706.75|9
1636867930000|2021-11-14 05:32:10|25827.25|25707.25|25826.38|25706.38|25827.25|25707.25|25826.22|25706.22|9
1636867940000|2021-11-14 05:32:20|25826.5|25706.5|25826.76|25706.76|25826.76|25706.76|25826.01|25706.01|10
1636867950000|2021-11-14 05:32:30|25826.97|25706.97|25827.85|25707.85|25827.89|25707.89|25826.9|25706.9|10
1636867960000|2021-11-14 05:32:40|25828.69|25708.69|25830.45|25710.45|25830.45|25710.45|25828.69|25708.69|10
1636867970000|2021-11-14 05:32:50|25831.49|25711.49|25836.25|25716.25|25836.25|25716.25|25831.49|25711.49|9
1636867980000|2021-11-14 05:33:00|25835.97|25715.97|25838.48|25718.48|25839.08|25719.08|25835.97|25715.97|10
1636867990000|2021-11-14 05:33:10|25839.28|25719.28|25839.51|25719.51|25839.73|25719.73|25839.19|25719.19|10
1636868000000|2021-11-14 05:33:20|25838.25|25718.25|25839.23|25719.23|25839.23|25719.23|25838.2|25718.2|9
1636868010000|2021-11-14 05:33:30|25839.45|25719.45|25839.39|25719.39|25840.31|25720.31|25839.35|25719.35|10
1636868020000|2021-11-14 05:33:40|25841.01|25721.01|25842.78|25722.78|25843.1|25723.1|25841.01|25721.01|10
1636868030000|2021-11-14 05:33:50|25843.74|25723.74|25845.91|25725.91|25845.91|25725.91|25843.61|25723.61|9
1636868040000|2021-11-14 05:34:00|25845.56|25725.56|25846.23|25726.23|25846.54|25726.54|25845.56|25725.56|10
1636868050000|2021-11-14 05:34:10|25846.31|25726.31|25847.47|25727.47|25847.59|25727.59|25846.31|25726.31|9
1636868060000|2021-11-14 05:34:20|25847.43|25727.43|25846.53|25726.53|25849.16|25729.16|25846.53|25726.53|9
1636868070000|2021-11-14 05:34:30|25846.71|25726.71|25848.62|25728.62|25849.25|25729.25|25846.71|25726.71|10
1636868080000|2021-11-14 05:34:40|25848.56|25728.56|25848.01|25728.01|25848.74|25728.74|25847.64|25727.64|10
1636868090000|2021-11-14 05:34:50|25850|25730|25849.75|25729.75|25851.34|25731.34|25849.6|25729.6|10
1636868100000|2021-11-14 05:35:00|25849.86|25729.86|25852.17|25732.17|25852.17|25732.17|25849.86|25729.86|9
1636868110000|2021-11-14 05:35:10|25852.9|25732.9|25854.67|25734.67|25854.74|25734.74|25852.9|25732.9|9
1636868120000|2021-11-14 05:35:20|25854.93|25734.93|25856.13|25736.13|25856.19|25736.19|25854.93|25734.93|10
1636868130000|2021-11-14 05:35:30|25856.34|25736.34|25855.36|25735.36|25856.39|25736.39|25855.36|25735.36|9
1636868140000|2021-11-14 05:35:40|25855.35|25735.35|25853.27|25733.27|25856.11|25736.11|25853.27|25733.27|10
1636868150000|2021-11-14 05:35:50|25853.7|25733.7|25852.83|25732.83|25853.7|25733.7|25852.49|25732.49|10
1636868160000|2021-11-14 05:36:00|25852.92|25732.92|25852.94|25732.94|25853.15|25733.15|25852.64|25732.64|9
1636868170000|2021-11-14 05:36:10|25853.11|25733.11|25850.39|25730.39|25853.36|25733.36|25850.15|25730.15|9
1636868180000|2021-11-14 05:36:20|25850.23|25730.23|25850.93|25730.93|25850.93|25730.93|25850.14|25730.14|6
1636868190000|2021-11-14 05:36:30|25850.72|25730.72|25850.8|25730.8|25852.68|25732.68|25850.29|25730.29|10
1636868200000|2021-11-14 05:36:40|25850.98|25730.98|25851.62|25731.62|25851.74|25731.74|25850.77|25730.77|8
1636868210000|2021-11-14 05:36:50|25851.5|25731.5|25852.37|25732.37|25852.37|25732.37|25851.33|25731.33|10
1636868220000|2021-11-14 05:37:00|25854.48|25734.48|25853.38|25733.38|25854.62|25734.62|25852.87|25732.87|10
1636868230000|2021-11-14 05:37:10|25853.29|25733.29|25853.18|25733.18|25853.44|25733.44|25851.96|25731.96|10
1636868240000|2021-11-14 05:37:20|25853.05|25733.05|25852.08|25732.08|25853.1|25733.1|25851.96|25731.96|10
1636868250000|2021-11-14 05:37:30|25852.05|25732.05|25852.48|25732.48|25852.48|25732.48|25851.42|25731.42|10
1636868260000|2021-11-14 05:37:40|25852.43|25732.43|25852.06|25732.06|25852.55|25732.55|25852.06|25732.06|10
1636868270000|2021-11-14 05:37:50|25851.98|25731.98|25855.03|25735.03|25855.51|25735.51|25851.84|25731.84|10
1636868280000|2021-11-14 05:38:00|25852.95|25732.95|25851.76|25731.76|25852.95|25732.95|25851.44|25731.44|9
1636868290000|2021-11-14 05:38:10|25851.87|25731.87|25850.02|25730.02|25852.43|25732.43|25849.89|25729.89|10
1636868300000|2021-11-14 05:38:20|25849.83|25729.83|25850.38|25730.38|25851.77|25731.77|25849.83|25729.83|10
1636868310000|2021-11-14 05:38:30|25850.44|25730.44|25855.36|25735.36|25855.36|25735.36|25850.42|25730.42|9
1636868320000|2021-11-14 05:38:40|25855.51|25735.51|25857.26|25737.26|25857.26|25737.26|25855.51|25735.51|10
1636868330000|2021-11-14 05:38:50|25857.22|25737.22|25859.24|25739.24|25859.24|25739.24|25856.04|25736.04|10
1636868340000|2021-11-14 05:39:00|25859.26|25739.26|25859.41|25739.41|25859.61|25739.61|25857.53|25737.53|9
1636868350000|2021-11-14 05:39:10|25859.56|25739.56|25859.93|25739.93|25860.04|25740.04|25859.52|25739.52|9
1636868360000|2021-11-14 05:39:20|25859.91|25739.91|25859.42|25739.42|25859.98|25739.98|25859.35|25739.35|8
1636868370000|2021-11-14 05:39:30|25859.77|25739.77|25859.28|25739.28|25860.25|25740.25|25857.67|25737.67|10
1636868380000|2021-11-14 05:39:40|25859.05|25739.05|25857.54|25737.54|25859.33|25739.33|25857.48|25737.48|9
1636868390000|2021-11-14 05:39:50|25857.22|25737.22|25859.69|25739.69|25859.69|25739.69|25857.22|25737.22|9
1636868400000|2021-11-14 05:40:00|25859.4|25739.4|25859.47|25739.47|25859.92|25739.92|25859.38|25739.38|7
1636868410000|2021-11-14 05:40:10|25859.69|25739.69|25859.08|25739.08|25859.69|25739.69|25857.31|25737.31|9
1636868420000|2021-11-14 05:40:20|25859.31|25739.31|25857.97|25737.97|25859.31|25739.31|25857.66|25737.66|10
1636868430000|2021-11-14 05:40:30|25857.63|25737.63|25855.57|25735.57|25857.92|25737.92|25855.57|25735.57|10
1636868440000|2021-11-14 05:40:40|25856.1|25736.1|25855.06|25735.06|25856.44|25736.44|25855.05|25735.05|10
1636868450000|2021-11-14 05:40:50|25855.05|25735.05|25853.75|25733.75|25855.05|25735.05|25853.34|25733.34|9
1636868460000|2021-11-14 05:41:00|25853.84|25733.84|25852.47|25732.47|25854.75|25734.75|25852.42|25732.42|10
1636868470000|2021-11-14 05:41:10|25852.32|25732.32|25853.43|25733.43|25853.43|25733.43|25852.26|25732.26|10
1636868480000|2021-11-14 05:41:20|25853.72|25733.72|25857.96|25737.96|25857.96|25737.96|25853.72|25733.72|10
1636868490000|2021-11-14 05:41:30|25858.92|25738.92|25858.09|25738.09|25858.99|25738.99|25857.72|25737.72|9
1636868500000|2021-11-14 05:41:40|25859.23|25739.23|25858.48|25738.48|25859.44|25739.44|25858.46|25738.46|9
1636868510000|2021-11-14 05:41:50|25860.56|25740.56|25858.93|25738.93|25860.81|25740.81|25858.89|25738.89|10
1636868520000|2021-11-14 05:42:00|25858.7|25738.7|25858.83|25738.83|25858.9|25738.9|25858.01|25738.01|7
1636868530000|2021-11-14 05:42:10|25858.82|25738.82|25857.72|25737.72|25858.97|25738.97|25857.72|25737.72|8
1636868540000|2021-11-14 05:42:20|25857.56|25737.56|25855|25735|25857.56|25737.56|25855|25735|10
1636868550000|2021-11-14 05:42:30|25854.59|25734.59|25853.53|25733.53|25854.74|25734.74|25853.49|25733.49|9
1636868560000|2021-11-14 05:42:40|25853.82|25733.82|25851.73|25731.73|25853.82|25733.82|25851.73|25731.73|9
1636868570000|2021-11-14 05:42:50|25852.66|25732.66|25849.92|25729.92|25852.66|25732.66|25849.92|25729.92|9
1636868580000|2021-11-14 05:43:00|25850.14|25730.14|25852.38|25732.38|25852.61|25732.61|25849.84|25729.84|10
1636868590000|2021-11-14 05:43:10|25852.25|25732.25|25851.61|25731.61|25852.55|25732.55|25851.23|25731.23|8
1636868600000|2021-11-14 05:43:20|25851.34|25731.34|25850.98|25730.98|25851.34|25731.34|25850.85|25730.85|7
1636868610000|2021-11-14 05:43:30|25851.2|25731.2|25851.91|25731.91|25851.91|25731.91|25850.99|25730.99|10
1636868620000|2021-11-14 05:43:40|25851.74|25731.74|25849.85|25729.85|25851.74|25731.74|25849.85|25729.85|8
1636868630000|2021-11-14 05:43:50|25849.83|25729.83|25849.29|25729.29|25849.86|25729.86|25849.29|25729.29|8
1636868640000|2021-11-14 05:44:00|25849.25|25729.25|25849.58|25729.58|25849.62|25729.62|25849.25|25729.25|9
1636868650000|2021-11-14 05:44:10|25849.37|25729.37|25849.92|25729.92|25850.26|25730.26|25848.67|25728.67|9
1636868660000|2021-11-14 05:44:20|25849.89|25729.89|25848.73|25728.73|25849.97|25729.97|25848.73|25728.73|10
1636868670000|2021-11-14 05:44:30|25848.74|25728.74|25849.3|25729.3|25849.47|25729.47|25848.36|25728.36|10
1636868680000|2021-11-14 05:44:40|25849.34|25729.34|25849.42|25729.42|25849.76|25729.76|25848.78|25728.78|10
1636868690000|2021-11-14 05:44:50|25849.56|25729.56|25849.96|25729.96|25850.37|25730.37|25849.28|25729.28|10
1636868700000|2021-11-14 05:45:00|25850.4|25730.4|25845.61|25725.61|25850.88|25730.88|25845.61|25725.61|10
1636868710000|2021-11-14 05:45:10|25844.98|25724.98|25845.42|25725.42|25845.66|25725.66|25844.98|25724.98|9
1636868720000|2021-11-14 05:45:20|25845.61|25725.61|25846.73|25726.73|25846.73|25726.73|25845.09|25725.09|10
1636868730000|2021-11-14 05:45:30|25846.34|25726.34|25844.91|25724.91|25846.59|25726.59|25844.91|25724.91|9
1636868740000|2021-11-14 05:45:40|25844.39|25724.39|25843.25|25723.25|25844.41|25724.41|25843.25|25723.25|10
1636868750000|2021-11-14 05:45:50|25843.5|25723.5|25842.92|25722.92|25843.57|25723.57|25840.96|25720.96|10
1636868760000|2021-11-14 05:46:00|25842.97|25722.97|25837.38|25717.38|25842.97|25722.97|25837.14|25717.14|10
1636868770000|2021-11-14 05:46:10|25836.97|25716.97|25835.41|25715.41|25836.97|25716.97|25835.41|25715.41|8
1636868780000|2021-11-14 05:46:20|25835.75|25715.75|25835.73|25715.73|25836.3|25716.3|25835.55|25715.55|10
1636868790000|2021-11-14 05:46:30|25835.58|25715.58|25835.45|25715.45|25835.67|25715.67|25835.2|25715.2|10
1636868800000|2021-11-14 05:46:40|25835.15|25715.15|25835|25715|25836.26|25716.26|25834.11|25714.11|9
1636868810000|2021-11-14 05:46:50|25834.87|25714.87|25828.9|25708.9|25834.87|25714.87|25828.9|25708.9|10
1636868820000|2021-11-14 05:47:00|25828.28|25708.28|25828.77|25708.77|25828.98|25708.98|25828.03|25708.03|10
1636868830000|2021-11-14 05:47:10|25828.53|25708.53|25827.45|25707.45|25828.85|25708.85|25827.21|25707.21|10
1636868840000|2021-11-14 05:47:20|25827.72|25707.72|25827.72|25707.72|25828.01|25708.01|25827.36|25707.36|10
1636868850000|2021-11-14 05:47:30|25827.54|25707.54|25828|25708|25829.17|25709.17|25827.54|25707.54|10
1636868860000|2021-11-14 05:47:40|25827.71|25707.71|25826.6|25706.6|25827.71|25707.71|25826.6|25706.6|10
1636868870000|2021-11-14 05:47:50|25826.67|25706.67|25827.14|25707.14|25827.55|25707.55|25826.67|25706.67|10
1636868880000|2021-11-14 05:48:00|25827.37|25707.37|25829.34|25709.34|25829.34|25709.34|25826.64|25706.64|9
1636868890000|2021-11-14 05:48:10|25829.35|25709.35|25834.15|25714.15|25834.15|25714.15|25829.35|25709.35|10
1636868900000|2021-11-14 05:48:20|25834.27|25714.27|25834.87|25714.87|25834.87|25714.87|25833.64|25713.64|7
1636868910000|2021-11-14 05:48:30|25834.76|25714.76|25835.4|25715.4|25836.26|25716.26|25834.55|25714.55|8
1636868920000|2021-11-14 05:48:40|25836.12|25716.12|25836.19|25716.19|25836.21|25716.21|25835.39|25715.39|10
1636868930000|2021-11-14 05:48:50|25836.12|25716.12|25838.17|25718.17|25838.17|25718.17|25836.12|25716.12|7
1636868940000|2021-11-14 05:49:00|25836.98|25716.98|25835.02|25715.02|25837.28|25717.28|25835.02|25715.02|10
1636868950000|2021-11-14 05:49:10|25835.08|25715.08|25835.23|25715.23|25835.32|25715.32|25834.28|25714.28|10
1636868960000|2021-11-14 05:49:20|25835.4|25715.4|25835.86|25715.86|25835.86|25715.86|25834.9|25714.9|9
1636868970000|2021-11-14 05:49:30|25836.02|25716.02|25834.87|25714.87|25836.04|25716.04|25834.7|25714.7|8
1636868980000|2021-11-14 05:49:40|25835.3|25715.3|25837.05|25717.05|25837.05|25717.05|25835.3|25715.3|8
1636868990000|2021-11-14 05:49:50|25837.76|25717.76|25839.64|25719.64|25840.19|25720.19|25837.76|25717.76|7
1636869000000|2021-11-14 05:50:00|25840.1|25720.1|25837.9|25717.9|25840.1|25720.1|25837.84|25717.84|9
1636869010000|2021-11-14 05:50:10|25837.68|25717.68|25838.2|25718.2|25838.3|25718.3|25837.48|25717.48|10
1636869020000|2021-11-14 05:50:20|25838.11|25718.11|25837.45|25717.45|25838.46|25718.46|25836.74|25716.74|8
1636869030000|2021-11-14 05:50:30|25837.73|25717.73|25836.36|25716.36|25837.73|25717.73|25836.36|25716.36|10
1636869040000|2021-11-14 05:50:40|25836.13|25716.13|25836.33|25716.33|25836.62|25716.62|25836.13|25716.13|9
1636869050000|2021-11-14 05:50:50|25836.6|25716.6|25838.38|25718.38|25838.38|25718.38|25836.02|25716.02|10
1636869060000|2021-11-14 05:51:00|25838.13|25718.13|25839.98|25719.98|25840.01|25720.01|25838.13|25718.13|10
1636869070000|2021-11-14 05:51:10|25840.33|25720.33|25839.99|25719.99|25840.41|25720.41|25839.19|25719.19|9
1636869080000|2021-11-14 05:51:20|25839.48|25719.48|25839.99|25719.99|25839.99|25719.99|25839.06|25719.06|9
1636869090000|2021-11-14 05:51:30|25841.02|25721.02|25842.08|25722.08|25842.44|25722.44|25841.02|25721.02|8
1636869100000|2021-11-14 05:51:40|25842.45|25722.45|25844.44|25724.44|25844.76|25724.76|25842.45|25722.45|8
1636869110000|2021-11-14 05:51:50|25845.01|25725.01|25849.85|25729.85|25849.85|25729.85|25845.01|25725.01|10
1636869120000|2021-11-14 05:52:00|25849.93|25729.93|25852.04|25732.04|25852.04|25732.04|25848.85|25728.85|9
1636869130000|2021-11-14 05:52:10|25852.01|25732.01|25853.45|25733.45|25853.45|25733.45|25851.95|25731.95|10
1636869140000|2021-11-14 05:52:20|25852.56|25732.56|25857.89|25737.89|25857.89|25737.89|25852.56|25732.56|10
1636869150000|2021-11-14 05:52:30|25857.42|25737.42|25859.04|25739.04|25859.04|25739.04|25857.42|25737.42|10
1636869160000|2021-11-14 05:52:40|25858.87|25738.87|25858.88|25738.88|25859.79|25739.79|25858.51|25738.51|10
1636869170000|2021-11-14 05:52:50|25858.53|25738.53|25858.11|25738.11|25858.53|25738.53|25857.07|25737.07|10
1636869180000|2021-11-14 05:53:00|25861.88|25741.88|25869.59|25749.59|25869.72|25749.72|25861.88|25741.88|9
1636869190000|2021-11-14 05:53:10|25869.72|25749.72|25869.27|25749.27|25869.72|25749.72|25868.65|25748.65|9
1636869200000|2021-11-14 05:53:20|25869.98|25749.98|25868.02|25748.02|25869.98|25749.98|25868.02|25748.02|10
1636869210000|2021-11-14 05:53:30|25867.93|25747.93|25869.36|25749.36|25869.36|25749.36|25867.93|25747.93|9
1636869220000|2021-11-14 05:53:40|25869.57|25749.57|25872.08|25752.08|25872.08|25752.08|25869.57|25749.57|10
1636869230000|2021-11-14 05:53:50|25873.35|25753.35|25871.59|25751.59|25873.35|25753.35|25871.59|25751.59|10
1636869240000|2021-11-14 05:54:00|25871.57|25751.57|25873.18|25753.18|25873.35|25753.35|25870.11|25750.11|10
1636869250000|2021-11-14 05:54:10|25873.45|25753.45|25872.29|25752.29|25873.94|25753.94|25872.29|25752.29|10
1636869260000|2021-11-14 05:54:20|25872.13|25752.13|25873.92|25753.92|25874.41|25754.41|25872.13|25752.13|10
1636869270000|2021-11-14 05:54:30|25874.06|25754.06|25876.65|25756.65|25876.82|25756.82|25873.82|25753.82|9
1636869280000|2021-11-14 05:54:40|25876.61|25756.61|25876.17|25756.17|25876.81|25756.81|25875.97|25755.97|10
1636869290000|2021-11-14 05:54:50|25876.19|25756.19|25877.26|25757.26|25877.82|25757.82|25876.02|25756.02|10
1636869300000|2021-11-14 05:55:00|25877.58|25757.58|25875.75|25755.75|25878.15|25758.15|25875.75|25755.75|10
1636869310000|2021-11-14 05:55:10|25875.47|25755.47|25875.32|25755.32|25875.58|25755.58|25873.35|25753.35|10
1636869320000|2021-11-14 05:55:20|25874.75|25754.75|25874.81|25754.81|25876.41|25756.41|25874.75|25754.75|9
1636869330000|2021-11-14 05:55:30|25874.92|25754.92|25872.9|25752.9|25874.92|25754.92|25872.9|25752.9|10
1636869340000|2021-11-14 05:55:40|25872.92|25752.92|25871.14|25751.14|25872.92|25752.92|25871.11|25751.11|10
1636869350000|2021-11-14 05:55:50|25871.18|25751.18|25863.82|25743.82|25871.18|25751.18|25862.31|25742.31|10
1636869360000|2021-11-14 05:56:00|25864.47|25744.47|25867.78|25747.78|25867.78|25747.78|25864.47|25744.47|10
1636869370000|2021-11-14 05:56:10|25867.41|25747.41|25866.89|25746.89|25867.47|25747.47|25866|25746|10
1636869380000|2021-11-14 05:56:20|25867.98|25747.98|25872.53|25752.53|25872.53|25752.53|25867.79|25747.79|10
1636869390000|2021-11-14 05:56:30|25874.75|25754.75|25880.84|25760.84|25881.33|25761.33|25874.75|25754.75|10
1636869400000|2021-11-14 05:56:40|25881.38|25761.38|25878.36|25758.36|25882.22|25762.22|25878.36|25758.36|10
1636869410000|2021-11-14 05:56:50|25877.79|25757.79|25874.99|25754.99|25877.79|25757.79|25874.79|25754.79|10
1636869420000|2021-11-14 05:57:00|25874.22|25754.22|25873.14|25753.14|25874.22|25754.22|25872.63|25752.63|10
1636869430000|2021-11-14 05:57:10|25872.84|25752.84|25869.48|25749.48|25872.84|25752.84|25869.48|25749.48|10
1636869440000|2021-11-14 05:57:20|25869.49|25749.49|25868.09|25748.09|25869.49|25749.49|25867.79|25747.79|10
1636869450000|2021-11-14 05:57:30|25867.4|25747.4|25866.83|25746.83|25867.4|25747.4|25866.58|25746.58|10
1636869460000|2021-11-14 05:57:40|25867.3|25747.3|25866.52|25746.52|25867.36|25747.36|25866.52|25746.52|9
1636869470000|2021-11-14 05:57:50|25866.34|25746.34|25865.59|25745.59|25866.91|25746.91|25865.59|25745.59|10
1636869480000|2021-11-14 05:58:00|25865.76|25745.76|25866.95|25746.95|25867.01|25747.01|25865.73|25745.73|10
1636869490000|2021-11-14 05:58:10|25866.72|25746.72|25868.88|25748.88|25868.88|25748.88|25866.72|25746.72|9
1636869500000|2021-11-14 05:58:20|25870|25750|25875.04|25755.04|25875.04|25755.04|25870|25750|10
1636869510000|2021-11-14 05:58:30|25875.86|25755.86|25879.01|25759.01|25879.01|25759.01|25875.42|25755.42|10
1636869520000|2021-11-14 05:58:40|25878.64|25758.64|25880.28|25760.28|25880.28|25760.28|25878.11|25758.11|10
1636869530000|2021-11-14 05:58:50|25879.52|25759.52|25881.26|25761.26|25881.4|25761.4|25879.52|25759.52|10
1636869540000|2021-11-14 05:59:00|25881.9|25761.9|25881.16|25761.16|25882.24|25762.24|25881.16|25761.16|9
1636869550000|2021-11-14 05:59:10|25880.95|25760.95|25881.74|25761.74|25882.91|25762.91|25880.95|25760.95|8
1636869560000|2021-11-14 05:59:20|25881.69|25761.69|25879.09|25759.09|25881.69|25761.69|25879.09|25759.09|10
1636869570000|2021-11-14 05:59:30|25879.08|25759.08|25879.08|25759.08|25880.66|25760.66|25877.82|25757.82|10
1636869580000|2021-11-14 05:59:40|25879.84|25759.84|25882.15|25762.15|25882.15|25762.15|25879.81|25759.81|9
1636869590000|2021-11-14 05:59:50|25882.55|25762.55|25883.56|25763.56|25883.56|25763.56|25882.55|25762.55|8
1636869600000|2021-11-14 06:00:00|25883.09|25763.09|25881.06|25761.06|25883.37|25763.37|25879.02|25759.02|10
1636869610000|2021-11-14 06:00:10|25881.72|25761.72|25887.23|25767.23|25887.23|25767.23|25881.71|25761.71|10
1636869620000|2021-11-14 06:00:20|25886.94|25766.94|25887.51|25767.51|25887.83|25767.83|25886.39|25766.39|9
1636869630000|2021-11-14 06:00:30|25887.19|25767.19|25888.11|25768.11|25889.07|25769.07|25885.94|25765.94|10
1636869640000|2021-11-14 06:00:40|25888.01|25768.01|25884.3|25764.3|25888.01|25768.01|25884.3|25764.3|10
1636869650000|2021-11-14 06:00:50|25882.96|25762.96|25880.96|25760.96|25882.96|25762.96|25880.81|25760.81|10
1636869660000|2021-11-14 06:01:00|25881.03|25761.03|25884.25|25764.25|25884.25|25764.25|25881.03|25761.03|10
1636869670000|2021-11-14 06:01:10|25885.26|25765.26|25889.84|25769.84|25889.84|25769.84|25885.26|25765.26|10
1636869680000|2021-11-14 06:01:20|25889.58|25769.58|25891.4|25771.4|25891.4|25771.4|25889.58|25769.58|9
1636869690000|2021-11-14 06:01:30|25891.59|25771.59|25891.8|25771.8|25891.8|25771.8|25891.01|25771.01|10
1636869700000|2021-11-14 06:01:40|25891.57|25771.57|25893.45|25773.45|25893.45|25773.45|25890.02|25770.02|10
1636869710000|2021-11-14 06:01:50|25893.57|25773.57|25896.94|25776.94|25897.71|25777.71|25893.57|25773.57|10
1636869720000|2021-11-14 06:02:00|25896.98|25776.98|25896.51|25776.51|25897.62|25777.62|25896.23|25776.23|10
1636869730000|2021-11-14 06:02:10|25896.22|25776.22|25895.51|25775.51|25896.22|25776.22|25894.44|25774.44|10
1636869740000|2021-11-14 06:02:20|25896.01|25776.01|25898.48|25778.48|25898.48|25778.48|25895.92|25775.92|9
1636869750000|2021-11-14 06:02:30|25898.53|25778.53|25897.87|25777.87|25899.61|25779.61|25897.87|25777.87|9
1636869760000|2021-11-14 06:02:40|25897.72|25777.72|25892.72|25772.72|25897.72|25777.72|25892.72|25772.72|10
1636869770000|2021-11-14 06:02:50|25892.6|25772.6|25895.6|25775.6|25895.84|25775.84|25892.28|25772.28|10
1636869780000|2021-11-14 06:03:00|25896.77|25776.77|25900.41|25780.41|25900.41|25780.41|25896.77|25776.77|10
1636869790000|2021-11-14 06:03:10|25898.87|25778.87|25900.89|25780.89|25900.89|25780.89|25897.61|25777.61|10
1636869800000|2021-11-14 06:03:20|25900.87|25780.87|25904.13|25784.13|25904.13|25784.13|25900.87|25780.87|10
1636869810000|2021-11-14 06:03:30|25903.91|25783.91|25901.81|25781.81|25904.18|25784.18|25900.99|25780.99|9
1636869820000|2021-11-14 06:03:40|25901.54|25781.54|25901.49|25781.49|25901.66|25781.66|25900.94|25780.94|9
1636869830000|2021-11-14 06:03:50|25901.27|25781.27|25899.55|25779.55|25901.27|25781.27|25899.55|25779.55|9
1636869840000|2021-11-14 06:04:00|25898.17|25778.17|25897.81|25777.81|25898.34|25778.34|25897.02|25777.02|10
1636869850000|2021-11-14 06:04:10|25898.4|25778.4|25898.99|25778.99|25898.99|25778.99|25897.25|25777.25|10
1636869860000|2021-11-14 06:04:20|25899.59|25779.59|25899.93|25779.93|25900.16|25780.16|25898.78|25778.78|10
1636869870000|2021-11-14 06:04:30|25900|25780|25902.39|25782.39|25902.39|25782.39|25900|25780|10
1636869880000|2021-11-14 06:04:40|25902.57|25782.57|25902.98|25782.98|25902.98|25782.98|25901.86|25781.86|8
1636869890000|2021-11-14 06:04:50|25903.24|25783.24|25903.82|25783.82|25903.82|25783.82|25901.94|25781.94|10
1636869900000|2021-11-14 06:05:00|25904.27|25784.27|25906.71|25786.71|25907.23|25787.23|25904.27|25784.27|10
1636869910000|2021-11-14 06:05:10|25906.66|25786.66|25904.85|25784.85|25907.56|25787.56|25904.85|25784.85|10
1636869920000|2021-11-14 06:05:20|25904.65|25784.65|25903.53|25783.53|25904.65|25784.65|25903.51|25783.51|10
1636869930000|2021-11-14 06:05:30|25903.4|25783.4|25905.33|25785.33|25905.33|25785.33|25902.44|25782.44|9
1636869940000|2021-11-14 06:05:40|25905.48|25785.48|25901.12|25781.12|25905.48|25785.48|25901.12|25781.12|10
1636869950000|2021-11-14 06:05:50|25900.94|25780.94|25900.72|25780.72|25902.26|25782.26|25900.53|25780.53|10
1636869960000|2021-11-14 06:06:00|25900.37|25780.37|25893.83|25773.83|25900.45|25780.45|25893.83|25773.83|10
1636869970000|2021-11-14 06:06:10|25893.71|25773.71|25892.33|25772.33|25893.71|25773.71|25892.33|25772.33|10
1636869980000|2021-11-14 06:06:20|25891.75|25771.75|25890.28|25770.28|25891.75|25771.75|25889.66|25769.66|10
1636869990000|2021-11-14 06:06:30|25890.22|25770.22|25888.31|25768.31|25890.22|25770.22|25888.23|25768.23|10
1636870000000|2021-11-14 06:06:40|25888.45|25768.45|25886.4|25766.4|25889.25|25769.25|25886.37|25766.37|9
1636870010000|2021-11-14 06:06:50|25886.95|25766.95|25884.34|25764.34|25886.95|25766.95|25883.05|25763.05|10
1636870020000|2021-11-14 06:07:00|25884.19|25764.19|25888.1|25768.1|25888.1|25768.1|25884.19|25764.19|10
1636870030000|2021-11-14 06:07:10|25888.21|25768.21|25889.23|25769.23|25890.09|25770.09|25888.2|25768.2|9
1636870040000|2021-11-14 06:07:20|25889.11|25769.11|25886.92|25766.92|25889.11|25769.11|25886.64|25766.64|10
1636870050000|2021-11-14 06:07:30|25886.99|25766.99|25886.3|25766.3|25886.99|25766.99|25886.08|25766.08|10
1636870060000|2021-11-14 06:07:40|25885.85|25765.85|25883.04|25763.04|25885.85|25765.85|25883.04|25763.04|10
1636870070000|2021-11-14 06:07:50|25883.63|25763.63|25884.05|25764.05|25884.11|25764.11|25883.45|25763.45|9
1636870080000|2021-11-14 06:08:00|25882.47|25762.47|25884.82|25764.82|25885.32|25765.32|25882.47|25762.47|10
1636870090000|2021-11-14 06:08:10|25885.39|25765.39|25885.46|25765.46|25886.08|25766.08|25885.39|25765.39|10
1636870100000|2021-11-14 06:08:20|25883.64|25763.64|25882.91|25762.91|25883.75|25763.75|25882.18|25762.18|10
1636870110000|2021-11-14 06:08:30|25882.95|25762.95|25885.42|25765.42|25885.42|25765.42|25882.8|25762.8|9
1636870120000|2021-11-14 06:08:40|25885.55|25765.55|25888.78|25768.78|25889.05|25769.05|25885.23|25765.23|10
1636870130000|2021-11-14 06:08:50|25888.92|25768.92|25889.5|25769.5|25889.77|25769.77|25888.92|25768.92|10
1636870140000|2021-11-14 06:09:00|25887.95|25767.95|25888.63|25768.63|25888.63|25768.63|25887.07|25767.07|10
1636870150000|2021-11-14 06:09:10|25888.92|25768.92|25892.95|25772.95|25892.99|25772.99|25888.92|25768.92|10
1636870160000|2021-11-14 06:09:20|25894.76|25774.76|25898.35|25778.35|25898.45|25778.45|25894.76|25774.76|9
1636870170000|2021-11-14 06:09:30|25899.12|25779.12|25900.28|25780.28|25901.34|25781.34|25899.12|25779.12|10
1636870180000|2021-11-14 06:09:40|25899.73|25779.73|25904.58|25784.58|25904.58|25784.58|25899.73|25779.73|10
1636870190000|2021-11-14 06:09:50|25904.71|25784.71|25905.32|25785.32|25905.35|25785.35|25903.62|25783.62|10
1636870200000|2021-11-14 06:10:00|25905.55|25785.55|25901.15|25781.15|25906.36|25786.36|25901.15|25781.15|10
1636870210000|2021-11-14 06:10:10|25900.56|25780.56|25898.43|25778.43|25900.56|25780.56|25898.05|25778.05|10
1636870220000|2021-11-14 06:10:20|25898.48|25778.48|25900.07|25780.07|25900.83|25780.83|25898.48|25778.48|10
1636870230000|2021-11-14 06:10:30|25901.33|25781.33|25908.03|25788.03|25908.03|25788.03|25899.17|25779.17|10
1636870240000|2021-11-14 06:10:40|25908.21|25788.21|25915.16|25795.16|25915.16|25795.16|25908.21|25788.21|10
1636870250000|2021-11-14 06:10:50|25917.37|25797.37|25929.75|25809.75|25929.75|25809.75|25917.37|25797.37|10
1636870260000|2021-11-14 06:11:00|25931.68|25811.68|25927.51|25807.51|25932.16|25812.16|25927.51|25807.51|10
1636870270000|2021-11-14 06:11:10|25927.17|25807.17|25929.01|25809.01|25929.05|25809.05|25927.03|25807.03|10
1636870280000|2021-11-14 06:11:20|25928.73|25808.73|25927.68|25807.68|25928.83|25808.83|25927.68|25807.68|10
1636870290000|2021-11-14 06:11:30|25927.57|25807.57|25928.61|25808.61|25928.61|25808.61|25927.21|25807.21|9
1636870300000|2021-11-14 06:11:40|25928.78|25808.78|25929.71|25809.71|25930.13|25810.13|25928.78|25808.78|10
1636870310000|2021-11-14 06:11:50|25928.27|25808.27|25930.38|25810.38|25930.57|25810.57|25928.27|25808.27|10
1636870320000|2021-11-14 06:12:00|25931.4|25811.4|25936.08|25816.08|25936.08|25816.08|25930.97|25810.97|10
1636870330000|2021-11-14 06:12:10|25937.85|25817.85|25946.5|25826.5|25946.73|25826.73|25937.85|25817.85|10
1636870340000|2021-11-14 06:12:20|25947.11|25827.11|25947.85|25827.85|25948.33|25828.33|25945.73|25825.73|10
1636870350000|2021-11-14 06:12:30|25947.49|25827.49|25946.22|25826.22|25948.31|25828.31|25945.98|25825.98|10
1636870360000|2021-11-14 06:12:40|25947.04|25827.04|25948.06|25828.06|25948.6|25828.6|25947.04|25827.04|10
1636870370000|2021-11-14 06:12:50|25947.97|25827.97|25946.74|25826.74|25948.16|25828.16|25946.74|25826.74|10
1636870380000|2021-11-14 06:13:00|25945.37|25825.37|25945.78|25825.78|25945.87|25825.87|25944.37|25824.37|10
1636870390000|2021-11-14 06:13:10|25946.21|25826.21|25946.92|25826.92|25947.31|25827.31|25946.05|25826.05|10
1636870400000|2021-11-14 06:13:20|25947.09|25827.09|25946.96|25826.96|25947.94|25827.94|25946.93|25826.93|10
1636870410000|2021-11-14 06:13:30|25947.19|25827.19|25949.37|25829.37|25949.37|25829.37|25945.72|25825.72|10
1636870420000|2021-11-14 06:13:40|25949.36|25829.36|25945.24|25825.24|25949.36|25829.36|25945.24|25825.24|10
1636870430000|2021-11-14 06:13:50|25945.27|25825.27|25937.59|25817.59|25945.27|25825.27|25936.75|25816.75|10
1636870440000|2021-11-14 06:14:00|25937.96|25817.96|25937.72|25817.72|25938.29|25818.29|25937.08|25817.08|10
1636870450000|2021-11-14 06:14:10|25937.5|25817.5|25935.78|25815.78|25937.5|25817.5|25935.78|25815.78|9
1636870460000|2021-11-14 06:14:20|25935.52|25815.52|25931.77|25811.77|25935.52|25815.52|25931.77|25811.77|10
1636870470000|2021-11-14 06:14:30|25931.42|25811.42|25927.35|25807.35|25931.42|25811.42|25927.35|25807.35|10
1636870480000|2021-11-14 06:14:40|25926.67|25806.67|25922.81|25802.81|25926.67|25806.67|25922.81|25802.81|10
1636870490000|2021-11-14 06:14:50|25922.45|25802.45|25920.26|25800.26|25922.45|25802.45|25920.18|25800.18|8
1636870500000|2021-11-14 06:15:00|25919.89|25799.89|25918.5|25798.5|25919.89|25799.89|25918.23|25798.23|10
1636870510000|2021-11-14 06:15:10|25917.32|25797.32|25917.78|25797.78|25917.78|25797.78|25916.9|25796.9|10
1636870520000|2021-11-14 06:15:20|25917.68|25797.68|25915.37|25795.37|25917.68|25797.68|25915.37|25795.37|10
1636870530000|2021-11-14 06:15:30|25915.2|25795.2|25910.79|25790.79|25915.2|25795.2|25910.79|25790.79|8
1636870540000|2021-11-14 06:15:40|25911.31|25791.31|25906.58|25786.58|25911.31|25791.31|25905.7|25785.7|10
1636870550000|2021-11-14 06:15:50|25908.12|25788.12|25903.89|25783.89|25908.8|25788.8|25903.89|25783.89|10
1636870560000|2021-11-14 06:16:00|25901.22|25781.22|25892.97|25772.97|25901.22|25781.22|25892.97|25772.97|10
1636870570000|2021-11-14 06:16:10|25887.29|25767.29|25881.24|25761.24|25887.29|25767.29|25881.24|25761.24|10
1636870580000|2021-11-14 06:16:20|25879.72|25759.72|25880.35|25760.35|25880.67|25760.67|25879.72|25759.72|10
1636870590000|2021-11-14 06:16:30|25880.08|25760.08|25873.79|25753.79|25880.08|25760.08|25873.79|25753.79|10
1636870600000|2021-11-14 06:16:40|25872.99|25752.99|25871.91|25751.91|25872.99|25752.99|25871.73|25751.73|7
1636870610000|2021-11-14 06:16:50|25871.8|25751.8|25871.12|25751.12|25871.92|25751.92|25870.68|25750.68|9
1636870620000|2021-11-14 06:17:00|25868.82|25748.82|25873.83|25753.83|25873.83|25753.83|25868.61|25748.61|10
1636870630000|2021-11-14 06:17:10|25874.07|25754.07|25876.75|25756.75|25877.16|25757.16|25874.07|25754.07|10
1636870640000|2021-11-14 06:17:20|25876.86|25756.86|25882.17|25762.17|25882.17|25762.17|25876.86|25756.86|9
1636870650000|2021-11-14 06:17:30|25882.41|25762.41|25881.84|25761.84|25882.41|25762.41|25881.12|25761.12|10
1636870660000|2021-11-14 06:17:40|25882.31|25762.31|25880.75|25760.75|25882.31|25762.31|25880.73|25760.73|9
1636870670000|2021-11-14 06:17:50|25880.91|25760.91|25881.13|25761.13|25881.13|25761.13|25879.34|25759.34|10
1636870680000|2021-11-14 06:18:00|25881.86|25761.86|25884.36|25764.36|25884.36|25764.36|25881.86|25761.86|10
1636870690000|2021-11-14 06:18:10|25885.16|25765.16|25888.96|25768.96|25888.96|25768.96|25885.01|25765.01|10
1636870700000|2021-11-14 06:18:20|25891.53|25771.53|25899.44|25779.44|25899.44|25779.44|25891.53|25771.53|10
1636870710000|2021-11-14 06:18:30|25899.8|25779.8|25902.67|25782.67|25903.36|25783.36|25899.8|25779.8|10
1636870720000|2021-11-14 06:18:40|25902.56|25782.56|25902.77|25782.77|25903.18|25783.18|25901.57|25781.57|9
1636870730000|2021-11-14 06:18:50|25902.93|25782.93|25903.25|25783.25|25903.68|25783.68|25902.66|25782.66|10
1636870740000|2021-11-14 06:19:00|25904.06|25784.06|25903.65|25783.65|25904.88|25784.88|25903.3|25783.3|10
1636870750000|2021-11-14 06:19:10|25902.96|25782.96|25903.35|25783.35|25903.74|25783.74|25902.87|25782.87|8
1636870760000|2021-11-14 06:19:20|25903.27|25783.27|25901.27|25781.27|25903.78|25783.78|25901.15|25781.15|8
1636870770000|2021-11-14 06:19:30|25905.25|25785.25|25908.71|25788.71|25908.71|25788.71|25904.43|25784.43|9
1636870780000|2021-11-14 06:19:40|25908.82|25788.82|25909.46|25789.46|25909.79|25789.79|25908.25|25788.25|10
1636870790000|2021-11-14 06:19:50|25909.95|25789.95|25910.02|25790.02|25910.33|25790.33|25909.95|25789.95|7
1636870800000|2021-11-14 06:20:00|25909.52|25789.52|25914.82|25794.82|25914.82|25794.82|25908.9|25788.9|9
1636870810000|2021-11-14 06:20:10|25915.08|25795.08|25921.65|25801.65|25921.65|25801.65|25915|25795|10
1636870820000|2021-11-14 06:20:20|25921.74|25801.74|25926.1|25806.1|25926.1|25806.1|25921.73|25801.73|9
1636870830000|2021-11-14 06:20:30|25929.46|25809.46|25932.27|25812.27|25932.27|25812.27|25929.29|25809.29|10
1636870840000|2021-11-14 06:20:40|25932.75|25812.75|25937.45|25817.45|25937.5|25817.5|25932.75|25812.75|10
1636870850000|2021-11-14 06:20:50|25937.95|25817.95|25944.37|25824.37|25944.37|25824.37|25937.95|25817.95|10
1636870860000|2021-11-14 06:21:00|25946.33|25826.33|25944.88|25824.88|25947.75|25827.75|25944.44|25824.44|10
1636870870000|2021-11-14 06:21:10|25939.72|25819.72|25940.59|25820.59|25941.64|25821.64|25939.72|25819.72|10
1636870880000|2021-11-14 06:21:20|25940.11|25820.11|25937.52|25817.52|25940.11|25820.11|25937.52|25817.52|10
1636870890000|2021-11-14 06:21:30|25936.5|25816.5|25936.05|25816.05|25936.51|25816.51|25934.9|25814.9|10
1636870900000|2021-11-14 06:21:40|25935.88|25815.88|25941.35|25821.35|25941.35|25821.35|25935.59|25815.59|9
1636870910000|2021-11-14 06:21:50|25942.43|25822.43|25941.98|25821.98|25943.16|25823.16|25941.98|25821.98|10
1636870920000|2021-11-14 06:22:00|25943.48|25823.48|25943.84|25823.84|25944.44|25824.44|25943.41|25823.41|10
1636870930000|2021-11-14 06:22:10|25943.54|25823.54|25942.1|25822.1|25943.56|25823.56|25941.78|25821.78|10
1636870940000|2021-11-14 06:22:20|25941.51|25821.51|25940.86|25820.86|25941.51|25821.51|25940.6|25820.6|10
1636870950000|2021-11-14 06:22:30|25941.12|25821.12|25940.65|25820.65|25942.17|25822.17|25939.8|25819.8|10
1636870960000|2021-11-14 06:22:40|25940.02|25820.02|25934.47|25814.47|25940.29|25820.29|25934.47|25814.47|9
1636870970000|2021-11-14 06:22:50|25934.36|25814.36|25932.82|25812.82|25935.43|25815.43|25932.82|25812.82|10
1636870980000|2021-11-14 06:23:00|25931.86|25811.86|25929.39|25809.39|25932.11|25812.11|25929.39|25809.39|9
1636870990000|2021-11-14 06:23:10|25929.24|25809.24|25926.87|25806.87|25929.24|25809.24|25926.87|25806.87|10
1636871000000|2021-11-14 06:23:20|25925.31|25805.31|25922.1|25802.1|25925.54|25805.54|25922.1|25802.1|10
1636871010000|2021-11-14 06:23:30|25922.09|25802.09|25919.3|25799.3|25922.09|25802.09|25919.3|25799.3|9
1636871020000|2021-11-14 06:23:40|25918.9|25798.9|25916.86|25796.86|25918.9|25798.9|25916.86|25796.86|10
1636871030000|2021-11-14 06:23:50|25916.76|25796.76|25913.94|25793.94|25917.07|25797.07|25913.94|25793.94|10
1636871040000|2021-11-14 06:24:00|25914.1|25794.1|25912.47|25792.47|25914.5|25794.5|25912.47|25792.47|10
1636871050000|2021-11-14 06:24:10|25911.95|25791.95|25908.66|25788.66|25911.95|25791.95|25908.34|25788.34|10
1636871060000|2021-11-14 06:24:20|25908.59|25788.59|25906.21|25786.21|25908.93|25788.93|25906.21|25786.21|8
1636871070000|2021-11-14 06:24:30|25905.14|25785.14|25905.02|25785.02|25905.54|25785.54|25904.3|25784.3|10
1636871080000|2021-11-14 06:24:40|25905.14|25785.14|25906.66|25786.66|25906.66|25786.66|25905.14|25785.14|10
1636871090000|2021-11-14 06:24:50|25906.62|25786.62|25907.64|25787.64|25907.64|25787.64|25906.51|25786.51|9
1636871100000|2021-11-14 06:25:00|25907.39|25787.39|25906.35|25786.35|25907.6|25787.6|25906.35|25786.35|8
1636871110000|2021-11-14 06:25:10|25906.33|25786.33|25906.09|25786.09|25906.33|25786.33|25905.26|25785.26|9
1636871120000|2021-11-14 06:25:20|25905.22|25785.22|25903.38|25783.38|25905.31|25785.31|25903.38|25783.38|10
1636871130000|2021-11-14 06:25:30|25903.25|25783.25|25903.65|25783.65|25904.47|25784.47|25902.57|25782.57|9
1636871140000|2021-11-14 06:25:40|25903.61|25783.61|25903.56|25783.56|25903.61|25783.61|25903.22|25783.22|9
1636871150000|2021-11-14 06:25:50|25904.63|25784.63|25905.23|25785.23|25905.67|25785.67|25902.76|25782.76|10
1636871160000|2021-11-14 06:26:00|25905.85|25785.85|25904.49|25784.49|25906.59|25786.59|25904.49|25784.49|9
1636871170000|2021-11-14 06:26:10|25902.97|25782.97|25902.79|25782.79|25903.29|25783.29|25902.73|25782.73|9
1636871180000|2021-11-14 06:26:20|25902.78|25782.78|25901.8|25781.8|25903.94|25783.94|25901.8|25781.8|9
1636871190000|2021-11-14 06:26:30|25901.78|25781.78|25903.96|25783.96|25904.43|25784.43|25901.78|25781.78|7
1636871200000|2021-11-14 06:26:40|25903.85|25783.85|25904.06|25784.06|25904.77|25784.77|25903.85|25783.85|10
1636871210000|2021-11-14 06:26:50|25905.26|25785.26|25906.14|25786.14|25906.14|25786.14|25905.11|25785.11|9
1636871220000|2021-11-14 06:27:00|25905.89|25785.89|25905.19|25785.19|25906.49|25786.49|25905.19|25785.19|9
1636871230000|2021-11-14 06:27:10|25905.64|25785.64|25909.05|25789.05|25909.05|25789.05|25905.64|25785.64|9
1636871240000|2021-11-14 06:27:20|25909.68|25789.68|25910.44|25790.44|25911.73|25791.73|25909.47|25789.47|9
1636871250000|2021-11-14 06:27:30|25909.97|25789.97|25909.71|25789.71|25909.97|25789.97|25909.39|25789.39|9
1636871260000|2021-11-14 06:27:40|25909.89|25789.89|25909.15|25789.15|25909.89|25789.89|25909.15|25789.15|9
1636871270000|2021-11-14 06:27:50|25909.43|25789.43|25910.4|25790.4|25910.98|25790.98|25909.43|25789.43|8
1636871280000|2021-11-14 06:28:00|25910.78|25790.78|25910.95|25790.95|25911.53|25791.53|25909.56|25789.56|10
1636871290000|2021-11-14 06:28:10|25911.13|25791.13|25909.28|25789.28|25911.42|25791.42|25909.28|25789.28|8
1636871300000|2021-11-14 06:28:20|25908.75|25788.75|25907.48|25787.48|25909.09|25789.09|25907.48|25787.48|10
1636871310000|2021-11-14 06:28:30|25907.21|25787.21|25906.92|25786.92|25907.21|25787.21|25906.66|25786.66|10
1636871320000|2021-11-14 06:28:40|25906.74|25786.74|25907.08|25787.08|25907.08|25787.08|25904.38|25784.38|10
1636871330000|2021-11-14 06:28:50|25907.44|25787.44|25908.64|25788.64|25908.76|25788.76|25907.44|25787.44|10
1636871340000|2021-11-14 06:29:00|25909.07|25789.07|25910.83|25790.83|25910.83|25790.83|25909.07|25789.07|10
1636871350000|2021-11-14 06:29:10|25910.79|25790.79|25909.1|25789.1|25910.79|25790.79|25909.08|25789.08|10
1636871360000|2021-11-14 06:29:20|25908.79|25788.79|25910.45|25790.45|25910.45|25790.45|25908.79|25788.79|10
1636871370000|2021-11-14 06:29:30|25910.59|25790.59|25909.19|25789.19|25910.69|25790.69|25909.19|25789.19|9
1636871380000|2021-11-14 06:29:40|25908.86|25788.86|25908.93|25788.93|25909.91|25789.91|25908.74|25788.74|10
1636871390000|2021-11-14 06:29:50|25910.15|25790.15|25912.49|25792.49|25913.32|25793.32|25910.15|25790.15|10
1636871400000|2021-11-14 06:30:00|25912.29|25792.29|25913.19|25793.19|25913.37|25793.37|25912.29|25792.29|10
1636871410000|2021-11-14 06:30:10|25912.95|25792.95|25912.47|25792.47|25912.99|25792.99|25909.78|25789.78|10
1636871420000|2021-11-14 06:30:20|25912.53|25792.53|25916.1|25796.1|25916.21|25796.21|25912.53|25792.53|10
1636871430000|2021-11-14 06:30:30|25917.03|25797.03|25920.47|25800.47|25920.47|25800.47|25917.03|25797.03|10
1636871440000|2021-11-14 06:30:40|25919.66|25799.66|25920.99|25800.99|25920.99|25800.99|25919.09|25799.09|10
1636871450000|2021-11-14 06:30:50|25919.92|25799.92|25919.06|25799.06|25920.89|25800.89|25918.85|25798.85|10
1636871460000|2021-11-14 06:31:00|25919.13|25799.13|25918.43|25798.43|25919.13|25799.13|25918.01|25798.01|10
1636871470000|2021-11-14 06:31:10|25918.93|25798.93|25917.47|25797.47|25918.93|25798.93|25917.47|25797.47|9
1636871480000|2021-11-14 06:31:20|25917.5|25797.5|25919.03|25799.03|25919.2|25799.2|25916.82|25796.82|8
1636871490000|2021-11-14 06:31:30|25918.97|25798.97|25919.8|25799.8|25919.8|25799.8|25917.61|25797.61|10
1636871500000|2021-11-14 06:31:40|25919.46|25799.46|25919.42|25799.42|25919.6|25799.6|25918.53|25798.53|10
1636871510000|2021-11-14 06:31:50|25919.31|25799.31|25918.66|25798.66|25919.46|25799.46|25916.07|25796.07|10
1636871520000|2021-11-14 06:32:00|25918.67|25798.67|25915.37|25795.37|25918.71|25798.71|25915.37|25795.37|9
1636871530000|2021-11-14 06:32:10|25914.82|25794.82|25911.54|25791.54|25916.11|25796.11|25911.54|25791.54|10
1636871540000|2021-11-14 06:32:20|25911.38|25791.38|25904.49|25784.49|25911.38|25791.38|25904.49|25784.49|10
1636871550000|2021-11-14 06:32:30|25903.13|25783.13|25903.55|25783.55|25904.22|25784.22|25902.7|25782.7|9
1636871560000|2021-11-14 06:32:40|25903.77|25783.77|25905.06|25785.06|25905.06|25785.06|25903.18|25783.18|10
1636871570000|2021-11-14 06:32:50|25905.03|25785.03|25908.09|25788.09|25908.39|25788.39|25905.03|25785.03|9
1636871580000|2021-11-14 06:33:00|25907.93|25787.93|25903.56|25783.56|25907.93|25787.93|25903.56|25783.56|10
1636871590000|2021-11-14 06:33:10|25903.37|25783.37|25901.19|25781.19|25905.04|25785.04|25901.19|25781.19|10
1636871600000|2021-11-14 06:33:20|25901.79|25781.79|25902.13|25782.13|25903.37|25783.37|25901|25781|10
1636871610000|2021-11-14 06:33:30|25902.02|25782.02|25903.09|25783.09|25903.23|25783.23|25902.02|25782.02|9
1636871620000|2021-11-14 06:33:40|25903|25783|25902.02|25782.02|25903|25783|25901.28|25781.28|10
1636871630000|2021-11-14 06:33:50|25902.19|25782.19|25904.21|25784.21|25904.21|25784.21|25901.4|25781.4|9
1636871640000|2021-11-14 06:34:00|25903.98|25783.98|25903.11|25783.11|25904.06|25784.06|25903.11|25783.11|9
1636871650000|2021-11-14 06:34:10|25903.2|25783.2|25901.71|25781.71|25903.34|25783.34|25901.71|25781.71|9
1636871660000|2021-11-14 06:34:20|25901.7|25781.7|25902.97|25782.97|25903.02|25783.02|25901.7|25781.7|10
1636871670000|2021-11-14 06:34:30|25902.75|25782.75|25902.29|25782.29|25902.75|25782.75|25902.02|25782.02|9
1636871680000|2021-11-14 06:34:40|25902.16|25782.16|25901|25781|25902.24|25782.24|25901|25781|9
1636871690000|2021-11-14 06:34:50|25901.21|25781.21|25902.01|25782.01|25902.91|25782.91|25901.21|25781.21|8
1636871700000|2021-11-14 06:35:00|25901.95|25781.95|25901.08|25781.08|25902.22|25782.22|25900.68|25780.68|10
1636871710000|2021-11-14 06:35:10|25900.99|25780.99|25903.15|25783.15|25903.15|25783.15|25900.99|25780.99|10
1636871720000|2021-11-14 06:35:20|25903.14|25783.14|25896.15|25776.15|25903.14|25783.14|25896.15|25776.15|10
1636871730000|2021-11-14 06:35:30|25896.11|25776.11|25890.64|25770.64|25896.25|25776.25|25890.64|25770.64|9
1636871740000|2021-11-14 06:35:40|25890.14|25770.14|25888.46|25768.46|25890.14|25770.14|25888.26|25768.26|9
1636871750000|2021-11-14 06:35:50|25888.65|25768.65|25886.75|25766.75|25888.65|25768.65|25886.31|25766.31|9
1636871760000|2021-11-14 06:36:00|25887.56|25767.56|25888.91|25768.91|25888.91|25768.91|25886|25766|10
1636871770000|2021-11-14 06:36:10|25889.05|25769.05|25891.15|25771.15|25891.15|25771.15|25889.05|25769.05|9
1636871780000|2021-11-14 06:36:20|25890.92|25770.92|25889.95|25769.95|25890.92|25770.92|25889.8|25769.8|8
1636871790000|2021-11-14 06:36:30|25889.85|25769.85|25888.37|25768.37|25889.85|25769.85|25886.48|25766.48|10
1636871800000|2021-11-14 06:36:40|25888.56|25768.56|25886.08|25766.08|25888.94|25768.94|25886.08|25766.08|10
1636871810000|2021-11-14 06:36:50|25885.92|25765.92|25885.97|25765.97|25886.09|25766.09|25885.45|25765.45|10
1636871820000|2021-11-14 06:37:00|25885.9|25765.9|25884.17|25764.17|25886.87|25766.87|25883.98|25763.98|10
1636871830000|2021-11-14 06:37:10|25883.88|25763.88|25880.89|25760.89|25883.88|25763.88|25878.98|25758.98|10
1636871840000|2021-11-14 06:37:20|25879.92|25759.92|25871.74|25751.74|25879.92|25759.92|25871.74|25751.74|10
1636871850000|2021-11-14 06:37:30|25869.98|25749.98|25862.33|25742.33|25869.98|25749.98|25862.33|25742.33|10
1636871860000|2021-11-14 06:37:40|25862.85|25742.85|25856.12|25736.12|25862.85|25742.85|25854.1|25734.1|10
1636871870000|2021-11-14 06:37:50|25858.05|25738.05|25861.76|25741.76|25861.78|25741.78|25857.77|25737.77|10
1636871880000|2021-11-14 06:38:00|25861.66|25741.66|25863.43|25743.43|25863.95|25743.95|25861.62|25741.62|10
1636871890000|2021-11-14 06:38:10|25863.18|25743.18|25860.1|25740.1|25864.36|25744.36|25860.1|25740.1|10
1636871900000|2021-11-14 06:38:20|25860.17|25740.17|25860.68|25740.68|25860.79|25740.79|25859.35|25739.35|10
1636871910000|2021-11-14 06:38:30|25860.64|25740.64|25863.21|25743.21|25863.21|25743.21|25860.64|25740.64|10
1636871920000|2021-11-14 06:38:40|25863.38|25743.38|25866.98|25746.98|25867.92|25747.92|25863.38|25743.38|9
1636871930000|2021-11-14 06:38:50|25866.62|25746.62|25867.47|25747.47|25867.65|25747.65|25866.62|25746.62|10
1636871940000|2021-11-14 06:39:00|25867.51|25747.51|25866.78|25746.78|25867.69|25747.69|25866.78|25746.78|9
1636871950000|2021-11-14 06:39:10|25866.94|25746.94|25868.61|25748.61|25868.89|25748.89|25866.94|25746.94|9
1636871960000|2021-11-14 06:39:20|25868.94|25748.94|25868.66|25748.66|25868.94|25748.94|25868.53|25748.53|10
1636871970000|2021-11-14 06:39:30|25869.07|25749.07|25866.82|25746.82|25869.07|25749.07|25866.39|25746.39|10
1636871980000|2021-11-14 06:39:40|25866.45|25746.45|25866.57|25746.57|25866.59|25746.59|25865.22|25745.22|10
1636871990000|2021-11-14 06:39:50|25865.63|25745.63|25865.52|25745.52|25865.91|25745.91|25864.9|25744.9|10
1636872000000|2021-11-14 06:40:00|25864.97|25744.97|25863.29|25743.29|25865.05|25745.05|25863.02|25743.02|8
1636872010000|2021-11-14 06:40:10|25863.22|25743.22|25861.5|25741.5|25863.46|25743.46|25861.44|25741.44|10
1636872020000|2021-11-14 06:40:20|25861.14|25741.14|25860.54|25740.54|25861.62|25741.62|25860.54|25740.54|7
1636872030000|2021-11-14 06:40:30|25860.46|25740.46|25860.28|25740.28|25860.79|25740.79|25860.28|25740.28|10
1636872040000|2021-11-14 06:40:40|25861.12|25741.12|25859.47|25739.47|25861.56|25741.56|25859.47|25739.47|9
1636872050000|2021-11-14 06:40:50|25859.57|25739.57|25859.8|25739.8|25859.98|25739.98|25859.46|25739.46|10
1636872060000|2021-11-14 06:41:00|25860.24|25740.24|25859.21|25739.21|25860.24|25740.24|25859.21|25739.21|8
1636872070000|2021-11-14 06:41:10|25859.94|25739.94|25860.53|25740.53|25860.63|25740.63|25859.56|25739.56|8
1636872080000|2021-11-14 06:41:20|25859.5|25739.5|25858.22|25738.22|25859.71|25739.71|25857.91|25737.91|8
1636872090000|2021-11-14 06:41:30|25858.37|25738.37|25855.23|25735.23|25858.37|25738.37|25855.17|25735.17|9
1636872100000|2021-11-14 06:41:40|25855.2|25735.2|25853.82|25733.82|25855.41|25735.41|25853.77|25733.77|10
1636872110000|2021-11-14 06:41:50|25855.5|25735.5|25856.34|25736.34|25856.34|25736.34|25854.01|25734.01|10
1636872120000|2021-11-14 06:42:00|25856.41|25736.41|25852.72|25732.72|25856.41|25736.41|25852.58|25732.58|10
1636872130000|2021-11-14 06:42:10|25853.26|25733.26|25850.84|25730.84|25853.47|25733.47|25850.84|25730.84|9
1636872140000|2021-11-14 06:42:20|25850.22|25730.22|25848.99|25728.99|25850.22|25730.22|25848.88|25728.88|9
1636872150000|2021-11-14 06:42:30|25849.05|25729.05|25849.32|25729.32|25850.26|25730.26|25848.99|25728.99|9
1636872160000|2021-11-14 06:42:40|25846.74|25726.74|25848.57|25728.57|25848.57|25728.57|25846.6|25726.6|10
1636872170000|2021-11-14 06:42:50|25848.68|25728.68|25850.58|25730.58|25850.58|25730.58|25848.68|25728.68|10
1636872180000|2021-11-14 06:43:00|25850.17|25730.17|25849.73|25729.73|25850.17|25730.17|25849.24|25729.24|9
1636872190000|2021-11-14 06:43:10|25849.56|25729.56|25848.76|25728.76|25850|25730|25848.76|25728.76|9
1636872200000|2021-11-14 06:43:20|25848.74|25728.74|25848.06|25728.06|25848.74|25728.74|25848.06|25728.06|8
1636872210000|2021-11-14 06:43:30|25848.2|25728.2|25848.83|25728.83|25849.05|25729.05|25848.07|25728.07|6
1636872220000|2021-11-14 06:43:40|25848.41|25728.41|25850.77|25730.77|25850.77|25730.77|25848.41|25728.41|10
1636872230000|2021-11-14 06:43:50|25850.86|25730.86|25850.83|25730.83|25851.02|25731.02|25850.6|25730.6|8
1636872240000|2021-11-14 06:44:00|25849.71|25729.71|25849.65|25729.65|25850.19|25730.19|25849.42|25729.42|10
1636872250000|2021-11-14 06:44:10|25849.6|25729.6|25852.68|25732.68|25852.75|25732.75|25849.18|25729.18|10
1636872260000|2021-11-14 06:44:20|25852.93|25732.93|25852.77|25732.77|25853.55|25733.55|25852.73|25732.73|9
1636872270000|2021-11-14 06:44:30|25853.51|25733.51|25853.35|25733.35|25853.84|25733.84|25852.96|25732.96|9
1636872280000|2021-11-14 06:44:40|25853.53|25733.53|25852.95|25732.95|25854.56|25734.56|25852.87|25732.87|9
1636872290000|2021-11-14 06:44:50|25852.85|25732.85|25852.43|25732.43|25853.1|25733.1|25852.43|25732.43|9
1636872300000|2021-11-14 06:45:00|25852.42|25732.42|25850.82|25730.82|25852.52|25732.52|25850.82|25730.82|10
1636872310000|2021-11-14 06:45:10|25850.8|25730.8|25849.85|25729.85|25850.8|25730.8|25849.6|25729.6|8
1636872320000|2021-11-14 06:45:20|25850.05|25730.05|25850.85|25730.85|25851.74|25731.74|25850.05|25730.05|9
1636872330000|2021-11-14 06:45:30|25851.29|25731.29|25852.18|25732.18|25852.18|25732.18|25851.04|25731.04|8
1636872340000|2021-11-14 06:45:40|25851.7|25731.7|25851.66|25731.66|25852.02|25732.02|25851.45|25731.45|9
1636872350000|2021-11-14 06:45:50|25852.48|25732.48|25856.11|25736.11|25856.11|25736.11|25852.48|25732.48|10
1636872360000|2021-11-14 06:46:00|25856.42|25736.42|25860.14|25740.14|25860.14|25740.14|25856.42|25736.42|10
1636872370000|2021-11-14 06:46:10|25860.24|25740.24|25866.04|25746.04|25866.3|25746.3|25860.24|25740.24|9
1636872380000|2021-11-14 06:46:20|25867.21|25747.21|25868.21|25748.21|25869|25749|25867.06|25747.06|10
1636872390000|2021-11-14 06:46:30|25867.8|25747.8|25866.91|25746.91|25867.8|25747.8|25866.55|25746.55|9
1636872400000|2021-11-14 06:46:40|25867.05|25747.05|25868.27|25748.27|25868.27|25748.27|25866.68|25746.68|10
1636872410000|2021-11-14 06:46:50|25868.35|25748.35|25867.51|25747.51|25868.35|25748.35|25866.62|25746.62|9
1636872420000|2021-11-14 06:47:00|25867.45|25747.45|25869.1|25749.1|25869.1|25749.1|25867.18|25747.18|8
1636872430000|2021-11-14 06:47:10|25868.91|25748.91|25870.16|25750.16|25870.34|25750.34|25868.91|25748.91|9
1636872440000|2021-11-14 06:47:20|25870.02|25750.02|25871.46|25751.46|25871.71|25751.71|25870.02|25750.02|10
1636872450000|2021-11-14 06:47:30|25870.94|25750.94|25871.83|25751.83|25872.01|25752.01|25870.94|25750.94|9
1636872460000|2021-11-14 06:47:40|25872.05|25752.05|25872.22|25752.22|25872.54|25752.54|25871.69|25751.69|10
1636872470000|2021-11-14 06:47:50|25872.12|25752.12|25870.92|25750.92|25872.19|25752.19|25870.92|25750.92|10
1636872480000|2021-11-14 06:48:00|25871.04|25751.04|25871.91|25751.91|25871.91|25751.91|25870.81|25750.81|10
1636872490000|2021-11-14 06:48:10|25871.98|25751.98|25873.93|25753.93|25873.93|25753.93|25871.98|25751.98|9
1636872500000|2021-11-14 06:48:20|25873.81|25753.81|25874.46|25754.46|25874.91|25754.91|25873.41|25753.41|10
1636872510000|2021-11-14 06:48:30|25874.28|25754.28|25873.72|25753.72|25874.81|25754.81|25873.72|25753.72|5
1636872520000|2021-11-14 06:48:40|25874.42|25754.42|25879.31|25759.31|25879.31|25759.31|25874.41|25754.41|8
1636872530000|2021-11-14 06:48:50|25880.17|25760.17|25884.52|25764.52|25884.61|25764.61|25880.17|25760.17|9
1636872540000|2021-11-14 06:49:00|25883.98|25763.98|25886.88|25766.88|25887.15|25767.15|25883.98|25763.98|10
1636872550000|2021-11-14 06:49:10|25886.1|25766.1|25887.8|25767.8|25888.21|25768.21|25886.03|25766.03|9
1636872560000|2021-11-14 06:49:20|25888.21|25768.21|25887.51|25767.51|25889.25|25769.25|25887.51|25767.51|10
1636872570000|2021-11-14 06:49:30|25887.86|25767.86|25884.37|25764.37|25887.94|25767.94|25884.37|25764.37|9
1636872580000|2021-11-14 06:49:40|25884.64|25764.64|25878.55|25758.55|25884.64|25764.64|25878.55|25758.55|10
1636872590000|2021-11-14 06:49:50|25877.94|25757.94|25878.25|25758.25|25878.37|25758.37|25877.6|25757.6|9
1636872600000|2021-11-14 06:50:00|25878.26|25758.26|25876.43|25756.43|25878.42|25758.42|25876.31|25756.31|10
1636872610000|2021-11-14 06:50:10|25876.1|25756.1|25875.41|25755.41|25876.1|25756.1|25875.2|25755.2|9
1636872620000|2021-11-14 06:50:20|25874.92|25754.92|25874.16|25754.16|25874.92|25754.92|25873.58|25753.58|9
1636872630000|2021-11-14 06:50:30|25874.09|25754.09|25875.9|25755.9|25875.9|25755.9|25873.49|25753.49|9
1636872640000|2021-11-14 06:50:40|25875.92|25755.92|25876.86|25756.86|25877|25757|25875.65|25755.65|9
1636872650000|2021-11-14 06:50:50|25876.63|25756.63|25876.69|25756.69|25876.84|25756.84|25875.71|25755.71|9
1636872660000|2021-11-14 06:51:00|25876.77|25756.77|25878.39|25758.39|25878.39|25758.39|25876.77|25756.77|8
1636872670000|2021-11-14 06:51:10|25878.29|25758.29|25881.26|25761.26|25881.27|25761.27|25878.29|25758.29|9
1636872680000|2021-11-14 06:51:20|25881.32|25761.32|25881.3|25761.3|25881.63|25761.63|25881.26|25761.26|10
1636872690000|2021-11-14 06:51:30|25881.62|25761.62|25879.58|25759.58|25881.62|25761.62|25879.58|25759.58|10
1636872700000|2021-11-14 06:51:40|25879.38|25759.38|25881.42|25761.42|25881.42|25761.42|25879.37|25759.37|9
1636872710000|2021-11-14 06:51:50|25882.5|25762.5|25882.45|25762.45|25882.69|25762.69|25881.41|25761.41|10
1636872720000|2021-11-14 06:52:00|25882.41|25762.41|25882.97|25762.97|25882.97|25762.97|25882.41|25762.41|8
1636872730000|2021-11-14 06:52:10|25882.95|25762.95|25881.46|25761.46|25883.02|25763.02|25881.46|25761.46|10
1636872740000|2021-11-14 06:52:20|25881.61|25761.61|25881.25|25761.25|25882.42|25762.42|25881.25|25761.25|10
1636872750000|2021-11-14 06:52:30|25881.14|25761.14|25880.96|25760.96|25881.37|25761.37|25880.83|25760.83|10
1636872760000|2021-11-14 06:52:40|25880.97|25760.97|25881.19|25761.19|25881.72|25761.72|25880.97|25760.97|10
1636872770000|2021-11-14 06:52:50|25881.37|25761.37|25881.54|25761.54|25881.81|25761.81|25881.3|25761.3|8
1636872780000|2021-11-14 06:53:00|25881.12|25761.12|25881.65|25761.65|25881.85|25761.85|25881.12|25761.12|9
1636872790000|2021-11-14 06:53:10|25880.9|25760.9|25877.23|25757.23|25880.9|25760.9|25877.23|25757.23|9
1636872800000|2021-11-14 06:53:20|25877.27|25757.27|25877.51|25757.51|25878.27|25758.27|25877.27|25757.27|9
1636872810000|2021-11-14 06:53:30|25877.13|25757.13|25877.87|25757.87|25877.87|25757.87|25877.04|25757.04|9
1636872820000|2021-11-14 06:53:40|25877.68|25757.68|25879.18|25759.18|25879.18|25759.18|25876.58|25756.58|10
1636872830000|2021-11-14 06:53:50|25879.23|25759.23|25880.04|25760.04|25880.33|25760.33|25879.11|25759.11|10
1636872840000|2021-11-14 06:54:00|25880.99|25760.99|25879.92|25759.92|25881.36|25761.36|25879.81|25759.81|10
1636872850000|2021-11-14 06:54:10|25879.97|25759.97|25880.11|25760.11|25880.11|25760.11|25879.54|25759.54|9
1636872860000|2021-11-14 06:54:20|25880.25|25760.25|25880.45|25760.45|25880.52|25760.52|25879.75|25759.75|9
1636872870000|2021-11-14 06:54:30|25880.52|25760.52|25880.58|25760.58|25880.58|25760.58|25880.15|25760.15|10
1636872880000|2021-11-14 06:54:40|25880.24|25760.24|25880.13|25760.13|25880.41|25760.41|25879.71|25759.71|10
1636872890000|2021-11-14 06:54:50|25879.57|25759.57|25880.78|25760.78|25880.97|25760.97|25879.57|25759.57|10
1636872900000|2021-11-14 06:55:00|25880.46|25760.46|25879.51|25759.51|25880.46|25760.46|25879.34|25759.34|10
1636872910000|2021-11-14 06:55:10|25879.36|25759.36|25878.96|25758.96|25879.41|25759.41|25878.96|25758.96|10
1636872920000|2021-11-14 06:55:20|25879.06|25759.06|25879.51|25759.51|25879.51|25759.51|25878.97|25758.97|10
1636872930000|2021-11-14 06:55:30|25879.45|25759.45|25878.56|25758.56|25879.69|25759.69|25878.51|25758.51|9
1636872940000|2021-11-14 06:55:40|25878.49|25758.49|25878.16|25758.16|25879.6|25759.6|25877.79|25757.79|9
1636872950000|2021-11-14 06:55:50|25878.12|25758.12|25877.87|25757.87|25878.12|25758.12|25877.24|25757.24|10
1636872960000|2021-11-14 06:56:00|25877.92|25757.92|25878.46|25758.46|25878.46|25758.46|25877.8|25757.8|9
1636872970000|2021-11-14 06:56:10|25878.67|25758.67|25878.82|25758.82|25878.97|25758.97|25878.67|25758.67|8
1636872980000|2021-11-14 06:56:20|25879.9|25759.9|25880.25|25760.25|25880.25|25760.25|25879.23|25759.23|9
1636872990000|2021-11-14 06:56:30|25880.1|25760.1|25878.89|25758.89|25880.12|25760.12|25878.04|25758.04|9
1636873000000|2021-11-14 06:56:40|25878.63|25758.63|25878.58|25758.58|25878.63|25758.63|25878.52|25758.52|9
1636873010000|2021-11-14 06:56:50|25878.9|25758.9|25877.29|25757.29|25878.9|25758.9|25876.4|25756.4|9
1636873020000|2021-11-14 06:57:00|25877.03|25757.03|25873.4|25753.4|25877.03|25757.03|25873.4|25753.4|9
1636873030000|2021-11-14 06:57:10|25873.54|25753.54|25871.13|25751.13|25873.54|25753.54|25871.12|25751.12|9
1636873040000|2021-11-14 06:57:20|25869.81|25749.81|25869.14|25749.14|25870.23|25750.23|25869.14|25749.14|6
1636873050000|2021-11-14 06:57:30|25868.98|25748.98|25869.69|25749.69|25869.69|25749.69|25867.96|25747.96|8
1636873060000|2021-11-14 06:57:40|25869.49|25749.49|25867.99|25747.99|25869.49|25749.49|25867.99|25747.99|10
1636873070000|2021-11-14 06:57:50|25865.83|25745.83|25867.64|25747.64|25867.93|25747.93|25865.68|25745.68|7
1636873080000|2021-11-14 06:58:00|25867.12|25747.12|25865.4|25745.4|25867.12|25747.12|25864.91|25744.91|9
1636873090000|2021-11-14 06:58:10|25865.3|25745.3|25866.91|25746.91|25867.16|25747.16|25865.3|25745.3|7
1636873100000|2021-11-14 06:58:20|25866.93|25746.93|25867.34|25747.34|25867.34|25747.34|25866.82|25746.82|9
1636873110000|2021-11-14 06:58:30|25867.11|25747.11|25868.54|25748.54|25870.63|25750.63|25867|25747|10
1636873120000|2021-11-14 06:58:40|25868.79|25748.79|25867.15|25747.15|25868.79|25748.79|25867.15|25747.15|7
1636873130000|2021-11-14 06:58:50|25867.16|25747.16|25868.12|25748.12|25868.39|25748.39|25866.87|25746.87|10
1636873140000|2021-11-14 06:59:00|25868.19|25748.19|25868.12|25748.12|25868.57|25748.57|25868.12|25748.12|10
1636873150000|2021-11-14 06:59:10|25867.99|25747.99|25866.07|25746.07|25867.99|25747.99|25866|25746|10
1636873160000|2021-11-14 06:59:20|25865.88|25745.88|25866.6|25746.6|25866.6|25746.6|25865.88|25745.88|10
1636873170000|2021-11-14 06:59:30|25866.77|25746.77|25868.57|25748.57|25868.57|25748.57|25866.77|25746.77|8
1636873180000|2021-11-14 06:59:40|25870.04|25750.04|25868.73|25748.73|25870.24|25750.24|25868.73|25748.73|8
1636873190000|2021-11-14 06:59:50|25868.88|25748.88|25870.4|25750.4|25870.4|25750.4|25868.83|25748.83|9
1636873200000|2021-11-14 07:00:00|25870.27|25750.27|25868.63|25748.63|25870.47|25750.47|25868.63|25748.63|10
1636873210000|2021-11-14 07:00:10|25868.18|25748.18|25865.05|25745.05|25868.18|25748.18|25865.04|25745.04|10
1636873220000|2021-11-14 07:00:20|25865.3|25745.3|25865.31|25745.31|25865.68|25745.68|25864.93|25744.93|10
1636873230000|2021-11-14 07:00:30|25865.24|25745.24|25865.63|25745.63|25865.82|25745.82|25865.24|25745.24|10
1636873240000|2021-11-14 07:00:40|25864.26|25744.26|25863.41|25743.41|25864.26|25744.26|25863.13|25743.13|9
1636873250000|2021-11-14 07:00:50|25864.71|25744.71|25860.36|25740.36|25864.71|25744.71|25860.36|25740.36|10
1636873260000|2021-11-14 07:01:00|25859.69|25739.69|25860.94|25740.94|25860.96|25740.96|25859.69|25739.69|8
1636873270000|2021-11-14 07:01:10|25860.72|25740.72|25859.91|25739.91|25860.94|25740.94|25859.6|25739.6|10
1636873280000|2021-11-14 07:01:20|25858.71|25738.71|25860.64|25740.64|25861.03|25741.03|25858.46|25738.46|9
1636873290000|2021-11-14 07:01:30|25860.41|25740.41|25859.96|25739.96|25860.79|25740.79|25859.68|25739.68|10
1636873300000|2021-11-14 07:01:40|25859.98|25739.98|25863.13|25743.13|25863.16|25743.16|25859.98|25739.98|10
1636873310000|2021-11-14 07:01:50|25863.12|25743.12|25866.39|25746.39|25866.9|25746.9|25863.12|25743.12|10
1636873320000|2021-11-14 07:02:00|25866.7|25746.7|25867.44|25747.44|25867.64|25747.64|25866.7|25746.7|8
1636873330000|2021-11-14 07:02:10|25867.08|25747.08|25869.21|25749.21|25869.59|25749.59|25867.03|25747.03|8
1636873340000|2021-11-14 07:02:20|25869.25|25749.25|25871.18|25751.18|25871.18|25751.18|25869.25|25749.25|8
1636873350000|2021-11-14 07:02:30|25870.97|25750.97|25870.03|25750.03|25871.23|25751.23|25870|25750|8
1636873360000|2021-11-14 07:02:40|25870.06|25750.06|25869.69|25749.69|25871.09|25751.09|25869.69|25749.69|10
1636873370000|2021-11-14 07:02:50|25870.27|25750.27|25875.09|25755.09|25875.09|25755.09|25870.27|25750.27|10
1636873380000|2021-11-14 07:03:00|25875.18|25755.18|25876|25756|25876.81|25756.81|25875.18|25755.18|8
1636873390000|2021-11-14 07:03:10|25875.99|25755.99|25877.17|25757.17|25877.17|25757.17|25875.99|25755.99|8
1636873400000|2021-11-14 07:03:20|25877.58|25757.58|25878.2|25758.2|25878.2|25758.2|25877.58|25757.58|7
1636873410000|2021-11-14 07:03:30|25879.4|25759.4|25879.96|25759.96|25879.96|25759.96|25879.4|25759.4|7
1636873420000|2021-11-14 07:03:40|25881.86|25761.86|25882.29|25762.29|25882.29|25762.29|25881.29|25761.29|9
1636873430000|2021-11-14 07:03:50|25881.38|25761.38|25883.28|25763.28|25883.37|25763.37|25881.38|25761.38|9
1636873440000|2021-11-14 07:04:00|25883.34|25763.34|25885.71|25765.71|25885.71|25765.71|25882.92|25762.92|10
1636873450000|2021-11-14 07:04:10|25884.81|25764.81|25886.55|25766.55|25886.58|25766.58|25884.31|25764.31|9
1636873460000|2021-11-14 07:04:20|25886.41|25766.41|25886.27|25766.27|25886.41|25766.41|25886.04|25766.04|10
1636873470000|2021-11-14 07:04:30|25886.46|25766.46|25886.53|25766.53|25887|25767|25886.46|25766.46|10
1636873480000|2021-11-14 07:04:40|25886.82|25766.82|25890.89|25770.89|25890.89|25770.89|25886.7|25766.7|9
1636873490000|2021-11-14 07:04:50|25892.62|25772.62|25890.58|25770.58|25892.73|25772.73|25890.58|25770.58|8
1636873500000|2021-11-14 07:05:00|25891.15|25771.15|25891.59|25771.59|25892|25772|25891.08|25771.08|10
1636873510000|2021-11-14 07:05:10|25891.69|25771.69|25892.74|25772.74|25892.74|25772.74|25891.69|25771.69|10
1636873520000|2021-11-14 07:05:20|25892.97|25772.97|25894.32|25774.32|25894.56|25774.56|25892.52|25772.52|9
1636873530000|2021-11-14 07:05:30|25894.65|25774.65|25893.62|25773.62|25894.65|25774.65|25893.61|25773.61|10
1636873540000|2021-11-14 07:05:40|25893.54|25773.54|25893.19|25773.19|25893.54|25773.54|25892.99|25772.99|10
1636873550000|2021-11-14 07:05:50|25893.14|25773.14|25892.93|25772.93|25893.37|25773.37|25892.93|25772.93|9
1636873560000|2021-11-14 07:06:00|25893.03|25773.03|25892.55|25772.55|25893.03|25773.03|25892.4|25772.4|9
1636873570000|2021-11-14 07:06:10|25892.65|25772.65|25891.56|25771.56|25892.95|25772.95|25890.71|25770.71|9
1636873580000|2021-11-14 07:06:20|25891.39|25771.39|25891.66|25771.66|25891.66|25771.66|25891.27|25771.27|8
1636873590000|2021-11-14 07:06:30|25891.88|25771.88|25891.66|25771.66|25892.07|25772.07|25891.66|25771.66|9
1636873600000|2021-11-14 07:06:40|25891.33|25771.33|25889.99|25769.99|25891.34|25771.34|25889.99|25769.99|8
1636873610000|2021-11-14 07:06:50|25888.22|25768.22|25889.04|25769.04|25889.21|25769.21|25888.22|25768.22|10
1636873620000|2021-11-14 07:07:00|25888.91|25768.91|25889.76|25769.76|25889.76|25769.76|25888.9|25768.9|8
1636873630000|2021-11-14 07:07:10|25889.18|25769.18|25888.09|25768.09|25889.28|25769.28|25888.09|25768.09|8
1636873640000|2021-11-14 07:07:20|25887.9|25767.9|25887.38|25767.38|25888.23|25768.23|25887.38|25767.38|9
1636873650000|2021-11-14 07:07:30|25887.22|25767.22|25887.3|25767.3|25887.36|25767.36|25886.2|25766.2|9
1636873660000|2021-11-14 07:07:40|25887.31|25767.31|25887.96|25767.96|25887.96|25767.96|25887.07|25767.07|10
1636873670000|2021-11-14 07:07:50|25887.56|25767.56|25886.62|25766.62|25887.56|25767.56|25885.83|25765.83|10
1636873680000|2021-11-14 07:08:00|25886.74|25766.74|25885.7|25765.7|25886.96|25766.96|25885.7|25765.7|10
1636873690000|2021-11-14 07:08:10|25885.92|25765.92|25885.35|25765.35|25886.88|25766.88|25885.12|25765.12|9
1636873700000|2021-11-14 07:08:20|25885.28|25765.28|25884.44|25764.44|25885.28|25765.28|25883.98|25763.98|10
1636873710000|2021-11-14 07:08:30|25884.54|25764.54|25883.2|25763.2|25885.07|25765.07|25883.2|25763.2|10
1636873720000|2021-11-14 07:08:40|25882.2|25762.2|25874.93|25754.93|25882.2|25762.2|25874.93|25754.93|10
1636873730000|2021-11-14 07:08:50|25874.37|25754.37|25869.54|25749.54|25874.37|25754.37|25869.34|25749.34|10
1636873740000|2021-11-14 07:09:00|25868.82|25748.82|25865.88|25745.88|25869.13|25749.13|25865.85|25745.85|9
1636873750000|2021-11-14 07:09:10|25866.02|25746.02|25865.33|25745.33|25866.02|25746.02|25864.85|25744.85|10
1636873760000|2021-11-14 07:09:20|25865|25745|25862.03|25742.03|25865|25745|25862.03|25742.03|10
1636873770000|2021-11-14 07:09:30|25862|25742|25862.09|25742.09|25864.12|25744.12|25861.82|25741.82|10
1636873780000|2021-11-14 07:09:40|25862.15|25742.15|25861.09|25741.09|25862.15|25742.15|25861.03|25741.03|10
1636873790000|2021-11-14 07:09:50|25861.06|25741.06|25859.98|25739.98|25862.85|25742.85|25859.56|25739.56|10
1636873800000|2021-11-14 07:10:00|25859.31|25739.31|25857.87|25737.87|25859.31|25739.31|25857.66|25737.66|8
1636873810000|2021-11-14 07:10:10|25858.78|25738.78|25861.59|25741.59|25861.59|25741.59|25858.78|25738.78|9
1636873820000|2021-11-14 07:10:20|25862.05|25742.05|25862.85|25742.85|25862.85|25742.85|25862.05|25742.05|8
1636873830000|2021-11-14 07:10:30|25863.32|25743.32|25862.65|25742.65|25863.33|25743.33|25862.65|25742.65|10
1636873840000|2021-11-14 07:10:40|25863.07|25743.07|25860.13|25740.13|25863.85|25743.85|25860.13|25740.13|10
1636873850000|2021-11-14 07:10:50|25860.19|25740.19|25857.43|25737.43|25860.19|25740.19|25857.37|25737.37|10
1636873860000|2021-11-14 07:11:00|25857.04|25737.04|25854.04|25734.04|25857.04|25737.04|25853.56|25733.56|10
1636873870000|2021-11-14 07:11:10|25852|25732|25849.39|25729.39|25852|25732|25849.38|25729.38|10
1636873880000|2021-11-14 07:11:20|25848.37|25728.37|25846.85|25726.85|25848.37|25728.37|25846.08|25726.08|9
1636873890000|2021-11-14 07:11:30|25846.83|25726.83|25846.39|25726.39|25847.62|25727.62|25845.78|25725.78|8
1636873900000|2021-11-14 07:11:40|25844.55|25724.55|25845.88|25725.88|25845.88|25725.88|25843.62|25723.62|8
1636873910000|2021-11-14 07:11:50|25845.16|25725.16|25843.59|25723.59|25845.16|25725.16|25842.97|25722.97|8
1636873920000|2021-11-14 07:12:00|25843.67|25723.67|25844.89|25724.89|25844.89|25724.89|25843.67|25723.67|10
1636873930000|2021-11-14 07:12:10|25845.02|25725.02|25844.72|25724.72|25845.02|25725.02|25844.29|25724.29|7
1636873940000|2021-11-14 07:12:20|25845.09|25725.09|25847.16|25727.16|25847.16|25727.16|25844.67|25724.67|7
1636873950000|2021-11-14 07:12:30|25847.91|25727.91|25848.68|25728.68|25849.23|25729.23|25847.77|25727.77|10
1636873960000|2021-11-14 07:12:40|25848.67|25728.67|25850.73|25730.73|25851.98|25731.98|25848.67|25728.67|10
1636873970000|2021-11-14 07:12:50|25851.85|25731.85|25850.44|25730.44|25851.85|25731.85|25850|25730|7
1636873980000|2021-11-14 07:13:00|25851.36|25731.36|25852.95|25732.95|25852.95|25732.95|25850.88|25730.88|9
1636873990000|2021-11-14 07:13:10|25852.54|25732.54|25852.09|25732.09|25852.77|25732.77|25850.86|25730.86|9
1636874000000|2021-11-14 07:13:20|25851.79|25731.79|25854.34|25734.34|25854.34|25734.34|25851.79|25731.79|10
1636874010000|2021-11-14 07:13:30|25854.06|25734.06|25854.18|25734.18|25854.68|25734.68|25853.99|25733.99|7
1636874020000|2021-11-14 07:13:40|25854.37|25734.37|25852.34|25732.34|25854.53|25734.53|25852.26|25732.26|10
1636874030000|2021-11-14 07:13:50|25853.56|25733.56|25853.99|25733.99|25854.29|25734.29|25853.25|25733.25|10
1636874040000|2021-11-14 07:14:00|25853.35|25733.35|25850.29|25730.29|25853.35|25733.35|25850.29|25730.29|10
1636874050000|2021-11-14 07:14:10|25850.26|25730.26|25850.6|25730.6|25850.97|25730.97|25850.26|25730.26|7
1636874060000|2021-11-14 07:14:20|25850.12|25730.12|25847.76|25727.76|25850.12|25730.12|25847.23|25727.23|9
1636874070000|2021-11-14 07:14:30|25847.72|25727.72|25848.86|25728.86|25849.03|25729.03|25847.72|25727.72|9
1636874080000|2021-11-14 07:14:40|25849.42|25729.42|25851.65|25731.65|25851.65|25731.65|25849.25|25729.25|10
1636874090000|2021-11-14 07:14:50|25851.86|25731.86|25853.87|25733.87|25853.87|25733.87|25851.86|25731.86|9
1636874100000|2021-11-14 07:15:00|25853.78|25733.78|25854.07|25734.07|25854.87|25734.87|25853.78|25733.78|9
1636874110000|2021-11-14 07:15:10|25854.38|25734.38|25853.2|25733.2|25854.38|25734.38|25853.2|25733.2|9
1636874120000|2021-11-14 07:15:20|25852.37|25732.37|25851.89|25731.89|25852.99|25732.99|25851.89|25731.89|6
1636874130000|2021-11-14 07:15:30|25851.47|25731.47|25851.94|25731.94|25851.94|25731.94|25851.47|25731.47|7
1636874140000|2021-11-14 07:15:40|25851.61|25731.61|25852.55|25732.55|25852.75|25732.75|25851.61|25731.61|9
1636874150000|2021-11-14 07:15:50|25852.72|25732.72|25853.51|25733.51|25853.51|25733.51|25852.58|25732.58|10
1636874160000|2021-11-14 07:16:00|25853.46|25733.46|25853.29|25733.29|25853.46|25733.46|25852.58|25732.58|9
1636874170000|2021-11-14 07:16:10|25853.2|25733.2|25852.3|25732.3|25853.2|25733.2|25852.27|25732.27|7
1636874180000|2021-11-14 07:16:20|25852.24|25732.24|25849.59|25729.59|25852.72|25732.72|25849.59|25729.59|10
1636874190000|2021-11-14 07:16:30|25849|25729|25849.12|25729.12|25849.25|25729.25|25848.97|25728.97|8
1636874200000|2021-11-14 07:16:40|25848.49|25728.49|25849.57|25729.57|25850.15|25730.15|25848.49|25728.49|9
1636874210000|2021-11-14 07:16:50|25850.06|25730.06|25850.35|25730.35|25850.35|25730.35|25849.09|25729.09|8
1636874220000|2021-11-14 07:17:00|25850.16|25730.16|25852.09|25732.09|25852.33|25732.33|25850.16|25730.16|9
1636874230000|2021-11-14 07:17:10|25851.86|25731.86|25852.65|25732.65|25853.12|25733.12|25851.53|25731.53|8
1636874240000|2021-11-14 07:17:20|25852.67|25732.67|25852.54|25732.54|25853.07|25733.07|25851.92|25731.92|9
1636874250000|2021-11-14 07:17:30|25852.6|25732.6|25852.16|25732.16|25852.69|25732.69|25852.09|25732.09|8
1636874260000|2021-11-14 07:17:40|25852.36|25732.36|25854.76|25734.76|25854.76|25734.76|25852.36|25732.36|10
1636874270000|2021-11-14 07:17:50|25854.53|25734.53|25854.83|25734.83|25855.59|25735.59|25854.53|25734.53|8
1636874280000|2021-11-14 07:18:00|25854.86|25734.86|25854.79|25734.79|25855.22|25735.22|25854.79|25734.79|8
1636874290000|2021-11-14 07:18:10|25854.78|25734.78|25853.68|25733.68|25854.78|25734.78|25853.67|25733.67|8
1636874300000|2021-11-14 07:18:20|25854.18|25734.18|25854.2|25734.2|25854.53|25734.53|25853.93|25733.93|8
1636874310000|2021-11-14 07:18:30|25854.31|25734.31|25855.19|25735.19|25855.26|25735.26|25854.31|25734.31|8
1636874320000|2021-11-14 07:18:40|25855.11|25735.11|25854.26|25734.26|25855.16|25735.16|25854.26|25734.26|7
1636874330000|2021-11-14 07:18:50|25854.65|25734.65|25851.75|25731.75|25854.65|25734.65|25851.65|25731.65|7
1636874340000|2021-11-14 07:19:00|25852.41|25732.41|25852.63|25732.63|25853.27|25733.27|25852.41|25732.41|9
1636874350000|2021-11-14 07:19:10|25852.62|25732.62|25850.71|25730.71|25852.67|25732.67|25850.71|25730.71|7
1636874360000|2021-11-14 07:19:20|25850.86|25730.86|25851.53|25731.53|25851.59|25731.59|25850.51|25730.51|8
1636874370000|2021-11-14 07:19:30|25850.28|25730.28|25854.75|25734.75|25854.75|25734.75|25850.22|25730.22|10
1636874380000|2021-11-14 07:19:40|25855.96|25735.96|25857.54|25737.54|25857.78|25737.78|25855.96|25735.96|8
1636874390000|2021-11-14 07:19:50|25857.8|25737.8|25858.87|25738.87|25858.87|25738.87|25857.8|25737.8|10
1636874400000|2021-11-14 07:20:00|25858.92|25738.92|25860.79|25740.79|25861.15|25741.15|25858.92|25738.92|9
1636874410000|2021-11-14 07:20:10|25860.07|25740.07|25854.44|25734.44|25860.07|25740.07|25854.44|25734.44|10
1636874420000|2021-11-14 07:20:20|25855.67|25735.67|25853.84|25733.84|25855.67|25735.67|25853.81|25733.81|9
1636874430000|2021-11-14 07:20:30|25853.49|25733.49|25851.46|25731.46|25854.46|25734.46|25851.43|25731.43|10
1636874440000|2021-11-14 07:20:40|25852.42|25732.42|25853|25733|25853|25733|25852.14|25732.14|10
1636874450000|2021-11-14 07:20:50|25853.23|25733.23|25855.12|25735.12|25855.12|25735.12|25853.23|25733.23|8
1636874460000|2021-11-14 07:21:00|25854.92|25734.92|25853.52|25733.52|25854.92|25734.92|25853.52|25733.52|10
1636874470000|2021-11-14 07:21:10|25853.28|25733.28|25852.55|25732.55|25853.28|25733.28|25852.19|25732.19|10
1636874480000|2021-11-14 07:21:20|25852.74|25732.74|25853.71|25733.71|25853.84|25733.84|25852.64|25732.64|10
1636874490000|2021-11-14 07:21:30|25853.94|25733.94|25852.68|25732.68|25854.14|25734.14|25852.68|25732.68|7
1636874500000|2021-11-14 07:21:40|25853.71|25733.71|25854.88|25734.88|25854.88|25734.88|25853.71|25733.71|8
1636874510000|2021-11-14 07:21:50|25855.59|25735.59|25863.19|25743.19|25863.19|25743.19|25855.38|25735.38|10
1636874520000|2021-11-14 07:22:00|25865.21|25745.21|25864.57|25744.57|25866.06|25746.06|25863.61|25743.61|9
1636874530000|2021-11-14 07:22:10|25864.2|25744.2|25865.02|25745.02|25865.19|25745.19|25864.2|25744.2|8
1636874540000|2021-11-14 07:22:20|25865.52|25745.52|25865.47|25745.47|25865.52|25745.52|25864.43|25744.43|8
1636874550000|2021-11-14 07:22:30|25862.19|25742.19|25859.93|25739.93|25862.19|25742.19|25859.93|25739.93|9
1636874560000|2021-11-14 07:22:40|25860.21|25740.21|25859.28|25739.28|25860.23|25740.23|25858.9|25738.9|9
1636874570000|2021-11-14 07:22:50|25859.08|25739.08|25857.64|25737.64|25859.08|25739.08|25857.64|25737.64|9
1636874580000|2021-11-14 07:23:00|25857.76|25737.76|25859.94|25739.94|25860.05|25740.05|25857.56|25737.56|8
1636874590000|2021-11-14 07:23:10|25859.56|25739.56|25855.72|25735.72|25859.56|25739.56|25855.5|25735.5|10
1636874600000|2021-11-14 07:23:20|25855.69|25735.69|25857.12|25737.12|25857.22|25737.22|25855.54|25735.54|10
1636874610000|2021-11-14 07:23:30|25857.19|25737.19|25854.03|25734.03|25857.19|25737.19|25854.03|25734.03|9
1636874620000|2021-11-14 07:23:40|25853.97|25733.97|25853.61|25733.61|25854.16|25734.16|25853.5|25733.5|9
1636874630000|2021-11-14 07:23:50|25853.94|25733.94|25852.48|25732.48|25854.13|25734.13|25852.45|25732.45|6
1636874640000|2021-11-14 07:24:00|25851.18|25731.18|25854.27|25734.27|25854.27|25734.27|25851.18|25731.18|9
1636874650000|2021-11-14 07:24:10|25854.43|25734.43|25855.74|25735.74|25855.74|25735.74|25854.43|25734.43|9
1636874660000|2021-11-14 07:24:20|25855.88|25735.88|25855.92|25735.92|25856.32|25736.32|25855.82|25735.82|7
1636874670000|2021-11-14 07:24:30|25855.1|25735.1|25855.9|25735.9|25856.16|25736.16|25854.86|25734.86|9
1636874680000|2021-11-14 07:24:40|25856.02|25736.02|25856.62|25736.62|25856.62|25736.62|25855.82|25735.82|10
1636874690000|2021-11-14 07:24:50|25856.11|25736.11|25856.19|25736.19|25856.4|25736.4|25855.85|25735.85|10
1636874700000|2021-11-14 07:25:00|25856.1|25736.1|25857.5|25737.5|25858.26|25738.26|25856.1|25736.1|9
1636874710000|2021-11-14 07:25:10|25857.54|25737.54|25857.41|25737.41|25857.93|25737.93|25857.1|25737.1|10
1636874720000|2021-11-14 07:25:20|25857.56|25737.56|25858.24|25738.24|25858.24|25738.24|25857.48|25737.48|8
1636874730000|2021-11-14 07:25:30|25858.27|25738.27|25857.14|25737.14|25858.27|25738.27|25857.14|25737.14|8
1636874740000|2021-11-14 07:25:40|25857.45|25737.45|25849.65|25729.65|25857.49|25737.49|25849.65|25729.65|10
1636874750000|2021-11-14 07:25:50|25848.87|25728.87|25845.24|25725.24|25848.87|25728.87|25845.24|25725.24|9
1636874760000|2021-11-14 07:26:00|25844.81|25724.81|25848.6|25728.6|25848.6|25728.6|25844.81|25724.81|10
1636874770000|2021-11-14 07:26:10|25848.59|25728.59|25847.19|25727.19|25848.84|25728.84|25847.19|25727.19|10
1636874780000|2021-11-14 07:26:20|25847.14|25727.14|25845.67|25725.67|25847.24|25727.24|25845.62|25725.62|10
1636874790000|2021-11-14 07:26:30|25845.74|25725.74|25845.07|25725.07|25845.87|25725.87|25845.07|25725.07|10
1636874800000|2021-11-14 07:26:40|25844.82|25724.82|25841.75|25721.75|25844.82|25724.82|25840.97|25720.97|10
1636874810000|2021-11-14 07:26:50|25841.93|25721.93|25842.6|25722.6|25843.21|25723.21|25841.53|25721.53|8
1636874820000|2021-11-14 07:27:00|25842.26|25722.26|25842.35|25722.35|25842.44|25722.44|25841.68|25721.68|8
1636874830000|2021-11-14 07:27:10|25842.46|25722.46|25842.51|25722.51|25842.63|25722.63|25841.8|25721.8|10
1636874840000|2021-11-14 07:27:20|25842.42|25722.42|25842.78|25722.78|25842.78|25722.78|25842.19|25722.19|9
1636874850000|2021-11-14 07:27:30|25842.74|25722.74|25844.83|25724.83|25844.83|25724.83|25842.42|25722.42|9
1636874860000|2021-11-14 07:27:40|25844.84|25724.84|25844.42|25724.42|25845.15|25725.15|25844.42|25724.42|9
1636874870000|2021-11-14 07:27:50|25843.98|25723.98|25844.31|25724.31|25844.31|25724.31|25843.79|25723.79|8
1636874880000|2021-11-14 07:28:00|25845.48|25725.48|25846.23|25726.23|25846.34|25726.34|25845.48|25725.48|8
1636874890000|2021-11-14 07:28:10|25845.95|25725.95|25846.25|25726.25|25847.03|25727.03|25845.88|25725.88|9
1636874900000|2021-11-14 07:28:20|25845.02|25725.02|25846.3|25726.3|25846.3|25726.3|25844.2|25724.2|10
1636874910000|2021-11-14 07:28:30|25846.41|25726.41|25848.69|25728.69|25848.79|25728.79|25846.41|25726.41|10
1636874920000|2021-11-14 07:28:40|25849.33|25729.33|25851.24|25731.24|25851.42|25731.42|25849.33|25729.33|10
1636874930000|2021-11-14 07:28:50|25851.4|25731.4|25851.71|25731.71|25851.71|25731.71|25850.99|25730.99|9
1636874940000|2021-11-14 07:29:00|25852.26|25732.26|25853.11|25733.11|25853.11|25733.11|25852.13|25732.13|10
1636874950000|2021-11-14 07:29:10|25852.75|25732.75|25849.9|25729.9|25852.75|25732.75|25849.9|25729.9|10
1636874960000|2021-11-14 07:29:20|25849.79|25729.79|25847.11|25727.11|25849.79|25729.79|25847.11|25727.11|10
1636874970000|2021-11-14 07:29:30|25847.06|25727.06|25847.29|25727.29|25847.29|25727.29|25846.58|25726.58|9
1636874980000|2021-11-14 07:29:40|25847.27|25727.27|25845.11|25725.11|25847.27|25727.27|25845.11|25725.11|10
1636874990000|2021-11-14 07:29:50|25845.21|25725.21|25846.25|25726.25|25846.25|25726.25|25845.14|25725.14|8
1636875000000|2021-11-14 07:30:00|25846.49|25726.49|25845.59|25725.59|25846.55|25726.55|25845.56|25725.56|9
1636875010000|2021-11-14 07:30:10|25845.44|25725.44|25846.3|25726.3|25846.3|25726.3|25845.44|25725.44|9
1636875020000|2021-11-14 07:30:20|25846.24|25726.24|25845.29|25725.29|25846.24|25726.24|25845.15|25725.15|9
1636875030000|2021-11-14 07:30:30|25845.13|25725.13|25844.39|25724.39|25845.29|25725.29|25844.24|25724.24|10
1636875040000|2021-11-14 07:30:40|25844.46|25724.46|25842.02|25722.02|25844.46|25724.46|25842.02|25722.02|10
1636875050000|2021-11-14 07:30:50|25842|25722|25836.65|25716.65|25842|25722|25836.65|25716.65|10
1636875060000|2021-11-14 07:31:00|25836.51|25716.51|25833.75|25713.75|25836.51|25716.51|25833.7|25713.7|10
1636875070000|2021-11-14 07:31:10|25833.66|25713.66|25834.8|25714.8|25834.95|25714.95|25833.25|25713.25|10
1636875080000|2021-11-14 07:31:20|25834.94|25714.94|25836.15|25716.15|25836.3|25716.3|25834.94|25714.94|7
1636875090000|2021-11-14 07:31:30|25836.12|25716.12|25834.96|25714.96|25836.22|25716.22|25834.96|25714.96|8
1636875100000|2021-11-14 07:31:40|25834.93|25714.93|25832.97|25712.97|25834.93|25714.93|25832.97|25712.97|10
1636875110000|2021-11-14 07:31:50|25833.07|25713.07|25834.75|25714.75|25834.99|25714.99|25833.01|25713.01|9
1636875120000|2021-11-14 07:32:00|25833.57|25713.57|25830.54|25710.54|25833.57|25713.57|25830.48|25710.48|10
1636875130000|2021-11-14 07:32:10|25830.68|25710.68|25829.74|25709.74|25830.8|25710.8|25829.74|25709.74|8
1636875140000|2021-11-14 07:32:20|25829.66|25709.66|25829.01|25709.01|25830.3|25710.3|25827.8|25707.8|10
1636875150000|2021-11-14 07:32:30|25828.77|25708.77|25827.04|25707.04|25828.77|25708.77|25827.04|25707.04|9
1636875160000|2021-11-14 07:32:40|25826.98|25706.98|25826.49|25706.49|25827.12|25707.12|25826.17|25706.17|10
1636875170000|2021-11-14 07:32:50|25826.11|25706.11|25824.84|25704.84|25826.19|25706.19|25824.84|25704.84|9
1636875180000|2021-11-14 07:33:00|25824.8|25704.8|25824.54|25704.54|25824.8|25704.8|25824.35|25704.35|7
1636875190000|2021-11-14 07:33:10|25824.05|25704.05|25822.69|25702.69|25824.12|25704.12|25821.9|25701.9|10
1636875200000|2021-11-14 07:33:20|25822.71|25702.71|25822.74|25702.74|25822.92|25702.92|25822.43|25702.43|10
1636875210000|2021-11-14 07:33:30|25822.79|25702.79|25820.66|25700.66|25822.85|25702.85|25820.66|25700.66|10
1636875220000|2021-11-14 07:33:40|25820.67|25700.67|25820.94|25700.94|25820.94|25700.94|25819.92|25699.92|10
1636875230000|2021-11-14 07:33:50|25820.93|25700.93|25820.69|25700.69|25821.25|25701.25|25820.61|25700.61|10
1636875240000|2021-11-14 07:34:00|25820.6|25700.6|25818.05|25698.05|25821.09|25701.09|25818.05|25698.05|10
1636875250000|2021-11-14 07:34:10|25817.98|25697.98|25815.59|25695.59|25817.98|25697.98|25815.59|25695.59|10
1636875260000|2021-11-14 07:34:20|25815.49|25695.49|25815.67|25695.67|25815.92|25695.92|25815.2|25695.2|10
1636875270000|2021-11-14 07:34:30|25815.53|25695.53|25813.33|25693.33|25815.61|25695.61|25813.33|25693.33|9
1636875280000|2021-11-14 07:34:40|25812.96|25692.96|25811.75|25691.75|25812.96|25692.96|25811.75|25691.75|10
1636875290000|2021-11-14 07:34:50|25811.69|25691.69|25806.4|25686.4|25811.87|25691.87|25806.4|25686.4|10
1636875300000|2021-11-14 07:35:00|25806|25686|25803.18|25683.18|25806|25686|25803.18|25683.18|10
1636875310000|2021-11-14 07:35:10|25802.83|25682.83|25801.38|25681.38|25802.83|25682.83|25801.38|25681.38|10
1636875320000|2021-11-14 07:35:20|25801.09|25681.09|25800.03|25680.03|25801.82|25681.82|25799.46|25679.46|9
1636875330000|2021-11-14 07:35:30|25800.5|25680.5|25799.36|25679.36|25800.5|25680.5|25798.82|25678.82|10
1636875340000|2021-11-14 07:35:40|25799.35|25679.35|25801.06|25681.06|25801.06|25681.06|25799.05|25679.05|9
1636875350000|2021-11-14 07:35:50|25801.17|25681.17|25802.6|25682.6|25802.6|25682.6|25800.56|25680.56|8
1636875360000|2021-11-14 07:36:00|25802.39|25682.39|25801.08|25681.08|25802.39|25682.39|25800.89|25680.89|10
1636875370000|2021-11-14 07:36:10|25801.39|25681.39|25802.07|25682.07|25803.29|25683.29|25801.39|25681.39|10
1636875380000|2021-11-14 07:36:20|25801.15|25681.15|25801.66|25681.66|25801.66|25681.66|25800.89|25680.89|10
1636875390000|2021-11-14 07:36:30|25801.81|25681.81|25803.77|25683.77|25803.77|25683.77|25801.64|25681.64|9
1636875400000|2021-11-14 07:36:40|25803.8|25683.8|25810.84|25690.84|25811.11|25691.11|25803.8|25683.8|9
1636875410000|2021-11-14 07:36:50|25811.1|25691.1|25808.03|25688.03|25812.52|25692.52|25807.72|25687.72|10
1636875420000|2021-11-14 07:37:00|25808.8|25688.8|25805.37|25685.37|25808.87|25688.87|25805.25|25685.25|10
1636875430000|2021-11-14 07:37:10|25804.3|25684.3|25801.34|25681.34|25804.3|25684.3|25800.1|25680.1|10
1636875440000|2021-11-14 07:37:20|25800.23|25680.23|25798.51|25678.51|25800.24|25680.24|25798.13|25678.13|10
1636875450000|2021-11-14 07:37:30|25799.19|25679.19|25798.74|25678.74|25799.93|25679.93|25798.67|25678.67|10
1636875460000|2021-11-14 07:37:40|25798.25|25678.25|25791.74|25671.74|25798.58|25678.58|25791.74|25671.74|10
1636875470000|2021-11-14 07:37:50|25791.47|25671.47|25789.08|25669.08|25791.77|25671.77|25789.08|25669.08|10
1636875480000|2021-11-14 07:38:00|25788.11|25668.11|25780.37|25660.37|25788.11|25668.11|25780.37|25660.37|10
1636875490000|2021-11-14 07:38:10|25780.05|25660.05|25768.66|25648.66|25780.05|25660.05|25768.58|25648.58|10
1636875500000|2021-11-14 07:38:20|25766.48|25646.48|25759.85|25639.85|25766.48|25646.48|25759.85|25639.85|10
1636875510000|2021-11-14 07:38:30|25759.58|25639.58|25750.26|25630.26|25759.58|25639.58|25750.26|25630.26|10
1636875520000|2021-11-14 07:38:40|25750.97|25630.97|25750.92|25630.92|25752.15|25632.15|25749.22|25629.22|10
1636875530000|2021-11-14 07:38:50|25750.58|25630.58|25747.88|25627.88|25750.58|25630.58|25745.77|25625.77|10
1636875540000|2021-11-14 07:39:00|25746.3|25626.3|25735.47|25615.47|25746.3|25626.3|25735.47|25615.47|10
1636875550000|2021-11-14 07:39:10|25734.61|25614.61|25730.73|25610.73|25734.84|25614.84|25730.55|25610.55|10
1636875560000|2021-11-14 07:39:20|25731.59|25611.59|25731.1|25611.1|25731.59|25611.59|25729.89|25609.89|10
1636875570000|2021-11-14 07:39:30|25731.6|25611.6|25729.17|25609.17|25731.83|25611.83|25729.17|25609.17|10
1636875580000|2021-11-14 07:39:40|25729.07|25609.07|25722.99|25602.99|25729.07|25609.07|25722.99|25602.99|10
1636875590000|2021-11-14 07:39:50|25721.64|25601.64|25721.93|25601.93|25723.18|25603.18|25721.41|25601.41|10
1636875600000|2021-11-14 07:40:00|25722.62|25602.62|25737.14|25617.14|25737.14|25617.14|25722.62|25602.62|10
1636875610000|2021-11-14 07:40:10|25736.97|25616.97|25740.87|25620.87|25740.87|25620.87|25736.95|25616.95|10
1636875620000|2021-11-14 07:40:20|25741.55|25621.55|25747.69|25627.69|25747.72|25627.72|25740.93|25620.93|10
1636875630000|2021-11-14 07:40:30|25748.92|25628.92|25747.91|25627.91|25748.92|25628.92|25745.98|25625.98|10
1636875640000|2021-11-14 07:40:40|25748.26|25628.26|25747.94|25627.94|25750.81|25630.81|25747.72|25627.72|10
1636875650000|2021-11-14 07:40:50|25750.23|25630.23|25752.8|25632.8|25752.82|25632.82|25750.23|25630.23|9
1636875660000|2021-11-14 07:41:00|25753.41|25633.41|25752.14|25632.14|25754.24|25634.24|25752.14|25632.14|10
1636875670000|2021-11-14 07:41:10|25752.38|25632.38|25748.91|25628.91|25752.38|25632.38|25748.91|25628.91|10
1636875680000|2021-11-14 07:41:20|25747.52|25627.52|25747.4|25627.4|25747.79|25627.79|25746.52|25626.52|10
1636875690000|2021-11-14 07:41:30|25746.89|25626.89|25742.96|25622.96|25746.89|25626.89|25742.96|25622.96|10
1636875700000|2021-11-14 07:41:40|25742.66|25622.66|25738.62|25618.62|25742.66|25622.66|25738.62|25618.62|10
1636875710000|2021-11-14 07:41:50|25738.37|25618.37|25738.47|25618.47|25739.13|25619.13|25737.86|25617.86|10
1636875720000|2021-11-14 07:42:00|25738.01|25618.01|25738.51|25618.51|25738.51|25618.51|25737.99|25617.99|9
1636875730000|2021-11-14 07:42:10|25737.79|25617.79|25727.67|25607.67|25737.79|25617.79|25727.67|25607.67|9
1636875740000|2021-11-14 07:42:20|25727.57|25607.57|25722.37|25602.37|25727.57|25607.57|25722.37|25602.37|10
1636875750000|2021-11-14 07:42:30|25722.13|25602.13|25719.84|25599.84|25722.25|25602.25|25719.84|25599.84|10
1636875760000|2021-11-14 07:42:40|25720.08|25600.08|25719.25|25599.25|25720.08|25600.08|25719.25|25599.25|9
1636875770000|2021-11-14 07:42:50|25720.01|25600.01|25715.78|25595.78|25720.01|25600.01|25713.75|25593.75|10
1636875780000|2021-11-14 07:43:00|25716.23|25596.23|25714.54|25594.54|25716.23|25596.23|25710.43|25590.43|10
1636875790000|2021-11-14 07:43:10|25716.01|25596.01|25719.54|25599.54|25719.54|25599.54|25715.46|25595.46|10
1636875800000|2021-11-14 07:43:20|25719.99|25599.99|25724.86|25604.86|25724.86|25604.86|25719.99|25599.99|10
1636875810000|2021-11-14 07:43:30|25725.17|25605.17|25727.29|25607.29|25727.29|25607.29|25725.17|25605.17|9
1636875820000|2021-11-14 07:43:40|25727.38|25607.38|25727.66|25607.66|25727.66|25607.66|25725.1|25605.1|9
1636875830000|2021-11-14 07:43:50|25726.92|25606.92|25728.69|25608.69|25728.73|25608.73|25726.92|25606.92|9
1636875840000|2021-11-14 07:44:00|25728.04|25608.04|25729.51|25609.51|25729.63|25609.63|25728.04|25608.04|10
1636875850000|2021-11-14 07:44:10|25729.74|25609.74|25732.01|25612.01|25732.01|25612.01|25729.71|25609.71|10
1636875860000|2021-11-14 07:44:20|25733.63|25613.63|25733.39|25613.39|25734.66|25614.66|25733.18|25613.18|10
1636875870000|2021-11-14 07:44:30|25733.29|25613.29|25737.26|25617.26|25737.43|25617.43|25733.29|25613.29|9
1636875880000|2021-11-14 07:44:40|25738.12|25618.12|25738.79|25618.79|25738.79|25618.79|25737.06|25617.06|9
1636875890000|2021-11-14 07:44:50|25739.31|25619.31|25741.91|25621.91|25741.91|25621.91|25739.31|25619.31|9
1636875900000|2021-11-14 07:45:00|25742.09|25622.09|25738.16|25618.16|25742.09|25622.09|25738.16|25618.16|8
1636875910000|2021-11-14 07:45:10|25737.73|25617.73|25736.29|25616.29|25737.73|25617.73|25735.68|25615.68|10
1636875920000|2021-11-14 07:45:20|25736.25|25616.25|25734.38|25614.38|25736.25|25616.25|25734.38|25614.38|9
1636875930000|2021-11-14 07:45:30|25734.9|25614.9|25732.04|25612.04|25734.9|25614.9|25731.66|25611.66|10
1636875940000|2021-11-14 07:45:40|25733.63|25613.63|25734.86|25614.86|25735.25|25615.25|25733.63|25613.63|10
1636875950000|2021-11-14 07:45:50|25735.03|25615.03|25730.75|25610.75|25735.03|25615.03|25730.75|25610.75|10
1636875960000|2021-11-14 07:46:00|25730.97|25610.97|25733.17|25613.17|25733.24|25613.24|25730.97|25610.97|10
1636875970000|2021-11-14 07:46:10|25733.72|25613.72|25737.11|25617.11|25737.14|25617.14|25733.72|25613.72|10
1636875980000|2021-11-14 07:46:20|25737.22|25617.22|25740.42|25620.42|25740.42|25620.42|25737.17|25617.17|9
1636875990000|2021-11-14 07:46:30|25740.8|25620.8|25743.86|25623.86|25743.86|25623.86|25739.17|25619.17|10
1636876000000|2021-11-14 07:46:40|25743.9|25623.9|25752|25632|25752|25632|25743.77|25623.77|10
1636876010000|2021-11-14 07:46:50|25753.39|25633.39|25759.25|25639.25|25759.25|25639.25|25753.39|25633.39|9
1636876020000|2021-11-14 07:47:00|25759.75|25639.75|25763.12|25643.12|25763.12|25643.12|25759.75|25639.75|10
1636876030000|2021-11-14 07:47:10|25763.08|25643.08|25762.54|25642.54|25763.08|25643.08|25761.96|25641.96|9
1636876040000|2021-11-14 07:47:20|25763.98|25643.98|25767.59|25647.59|25767.59|25647.59|25763.98|25643.98|10
1636876050000|2021-11-14 07:47:30|25767.9|25647.9|25770.63|25650.63|25776.66|25656.66|25767.9|25647.9|10
1636876060000|2021-11-14 07:47:40|25770.19|25650.19|25767.5|25647.5|25770.77|25650.77|25767.5|25647.5|10
1636876070000|2021-11-14 07:47:50|25765.74|25645.74|25762.32|25642.32|25765.74|25645.74|25760.34|25640.34|10
1636876080000|2021-11-14 07:48:00|25762.17|25642.17|25763.31|25643.31|25763.31|25643.31|25762.14|25642.14|10
1636876090000|2021-11-14 07:48:10|25763.37|25643.37|25764.42|25644.42|25764.42|25644.42|25763.23|25643.23|10
1636876100000|2021-11-14 07:48:20|25763.57|25643.57|25762.53|25642.53|25764.84|25644.84|25762.53|25642.53|9
1636876110000|2021-11-14 07:48:30|25762.39|25642.39|25762.75|25642.75|25763.39|25643.39|25761.99|25641.99|10
1636876120000|2021-11-14 07:48:40|25762.29|25642.29|25758.97|25638.97|25762.29|25642.29|25758.43|25638.43|9
1636876130000|2021-11-14 07:48:50|25759.11|25639.11|25756.78|25636.78|25759.11|25639.11|25756.78|25636.78|7
1636876140000|2021-11-14 07:49:00|25757.09|25637.09|25753.33|25633.33|25757.09|25637.09|25753.33|25633.33|10
1636876150000|2021-11-14 07:49:10|25753.21|25633.21|25752.52|25632.52|25753.36|25633.36|25752.52|25632.52|9
1636876160000|2021-11-14 07:49:20|25752.06|25632.06|25749.12|25629.12|25752.06|25632.06|25749.12|25629.12|10
1636876170000|2021-11-14 07:49:30|25749.17|25629.17|25749.72|25629.72|25749.87|25629.87|25749.06|25629.06|9
1636876180000|2021-11-14 07:49:40|25749.92|25629.92|25752.64|25632.64|25752.75|25632.75|25749.92|25629.92|10
1636876190000|2021-11-14 07:49:50|25752.49|25632.49|25751.2|25631.2|25752.61|25632.61|25751.2|25631.2|10
1636876200000|2021-11-14 07:50:00|25750.67|25630.67|25748.18|25628.18|25750.67|25630.67|25748.18|25628.18|9
1636876210000|2021-11-14 07:50:10|25747.17|25627.17|25745.99|25625.99|25747.17|25627.17|25745.99|25625.99|9
1636876220000|2021-11-14 07:50:20|25745.88|25625.88|25745.47|25625.47|25747.07|25627.07|25745.47|25625.47|10
1636876230000|2021-11-14 07:50:30|25745.16|25625.16|25743.93|25623.93|25745.16|25625.16|25743.85|25623.85|9
1636876240000|2021-11-14 07:50:40|25743.94|25623.94|25742.74|25622.74|25744.22|25624.22|25742.74|25622.74|9
1636876250000|2021-11-14 07:50:50|25742.19|25622.19|25739.01|25619.01|25743.03|25623.03|25739.01|25619.01|10
1636876260000|2021-11-14 07:51:00|25739.78|25619.78|25735.76|25615.76|25739.78|25619.78|25735.47|25615.47|10
1636876270000|2021-11-14 07:51:10|25735.29|25615.29|25733.53|25613.53|25735.29|25615.29|25733.45|25613.45|10
1636876280000|2021-11-14 07:51:20|25733.51|25613.51|25727.57|25607.57|25733.51|25613.51|25727.57|25607.57|10
1636876290000|2021-11-14 07:51:30|25725.99|25605.99|25725.72|25605.72|25727.43|25607.43|25725.72|25605.72|10
1636876300000|2021-11-14 07:51:40|25725.25|25605.25|25720.76|25600.76|25725.25|25605.25|25720.76|25600.76|9
1636876310000|2021-11-14 07:51:50|25718.76|25598.76|25714.74|25594.74|25718.76|25598.76|25714.54|25594.54|10
1636876320000|2021-11-14 07:52:00|25714.76|25594.76|25711.26|25591.26|25714.76|25594.76|25711.26|25591.26|10
1636876330000|2021-11-14 07:52:10|25710.61|25590.61|25710.47|25590.47|25710.83|25590.83|25710.09|25590.09|8
1636876340000|2021-11-14 07:52:20|25710.04|25590.04|25715.22|25595.22|25715.22|25595.22|25710.04|25590.04|9
1636876350000|2021-11-14 07:52:30|25715.62|25595.62|25715.63|25595.63|25716.68|25596.68|25714.45|25594.45|10
1636876360000|2021-11-14 07:52:40|25715.57|25595.57|25719.25|25599.25|25719.36|25599.36|25715.57|25595.57|9
1636876370000|2021-11-14 07:52:50|25719.15|25599.15|25718.43|25598.43|25719.23|25599.23|25718.08|25598.08|10
1636876380000|2021-11-14 07:53:00|25718.5|25598.5|25716.31|25596.31|25718.5|25598.5|25716.31|25596.31|9
1636876390000|2021-11-14 07:53:10|25715.99|25595.99|25714.03|25594.03|25715.99|25595.99|25713.86|25593.86|10
1636876400000|2021-11-14 07:53:20|25714.38|25594.38|25716.78|25596.78|25717.3|25597.3|25714.38|25594.38|10
1636876410000|2021-11-14 07:53:30|25716.36|25596.36|25718.13|25598.13|25718.13|25598.13|25715.7|25595.7|10
1636876420000|2021-11-14 07:53:40|25719.15|25599.15|25720.56|25600.56|25720.96|25600.96|25719.15|25599.15|10
1636876430000|2021-11-14 07:53:50|25720.76|25600.76|25721.57|25601.57|25721.57|25601.57|25720.38|25600.38|10
1636876440000|2021-11-14 07:54:00|25721.46|25601.46|25720.68|25600.68|25721.56|25601.56|25720.68|25600.68|9
1636876450000|2021-11-14 07:54:10|25721.27|25601.27|25720.89|25600.89|25722|25602|25720.68|25600.68|8
1636876460000|2021-11-14 07:54:20|25720.44|25600.44|25721.25|25601.25|25721.25|25601.25|25720.17|25600.17|6
1636876470000|2021-11-14 07:54:30|25720.19|25600.19|25719.99|25599.99|25720.37|25600.37|25719.7|25599.7|9
1636876480000|2021-11-14 07:54:40|25720.07|25600.07|25719.23|25599.23|25720.44|25600.44|25719.23|25599.23|10
1636876490000|2021-11-14 07:54:50|25719.21|25599.21|25720.9|25600.9|25721.04|25601.04|25719.21|25599.21|10
1636876500000|2021-11-14 07:55:00|25721.26|25601.26|25720.38|25600.38|25721.26|25601.26|25720.38|25600.38|9
1636876510000|2021-11-14 07:55:10|25719.86|25599.86|25722.88|25602.88|25722.88|25602.88|25719.6|25599.6|9
1636876520000|2021-11-14 07:55:20|25722.93|25602.93|25726.76|25606.76|25726.76|25606.76|25722.93|25602.93|10
1636876530000|2021-11-14 07:55:30|25726.64|25606.64|25730.07|25610.07|25730.07|25610.07|25726.64|25606.64|10
1636876540000|2021-11-14 07:55:40|25730.15|25610.15|25729.98|25609.98|25731.13|25611.13|25729.98|25609.98|8
1636876550000|2021-11-14 07:55:50|25729.95|25609.95|25734.28|25614.28|25734.73|25614.73|25729.95|25609.95|9
1636876560000|2021-11-14 07:56:00|25734.35|25614.35|25738.15|25618.15|25738.17|25618.17|25734.35|25614.35|9
1636876570000|2021-11-14 07:56:10|25737.94|25617.94|25739.69|25619.69|25739.69|25619.69|25737.88|25617.88|9
1636876580000|2021-11-14 07:56:20|25739.95|25619.95|25741.3|25621.3|25741.33|25621.33|25739.95|25619.95|7
1636876590000|2021-11-14 07:56:30|25741.27|25621.27|25741.37|25621.37|25741.58|25621.58|25741.23|25621.23|7
1636876600000|2021-11-14 07:56:40|25741.36|25621.36|25742.07|25622.07|25742.12|25622.12|25740.9|25620.9|9
1636876610000|2021-11-14 07:56:50|25741.74|25621.74|25739.91|25619.91|25741.74|25621.74|25739.91|25619.91|9
1636876620000|2021-11-14 07:57:00|25740.31|25620.31|25741.54|25621.54|25741.54|25621.54|25740.31|25620.31|10
1636876630000|2021-11-14 07:57:10|25742.04|25622.04|25749.89|25629.89|25749.92|25629.92|25741.79|25621.79|10
1636876640000|2021-11-14 07:57:20|25750.33|25630.33|25753.39|25633.39|25753.39|25633.39|25750.14|25630.14|10
1636876650000|2021-11-14 07:57:30|25753.69|25633.69|25753.59|25633.59|25754.39|25634.39|25753.19|25633.19|10
1636876660000|2021-11-14 07:57:40|25754.01|25634.01|25752.1|25632.1|25754.95|25634.95|25752.1|25632.1|9
1636876670000|2021-11-14 07:57:50|25752.05|25632.05|25753.59|25633.59|25753.72|25633.72|25752.05|25632.05|10
1636876680000|2021-11-14 07:58:00|25753.46|25633.46|25752.29|25632.29|25754.52|25634.52|25752.29|25632.29|8
1636876690000|2021-11-14 07:58:10|25752.75|25632.75|25754.27|25634.27|25754.27|25634.27|25751.7|25631.7|10
1636876700000|2021-11-14 07:58:20|25754.25|25634.25|25753.15|25633.15|25754.25|25634.25|25753.15|25633.15|8
1636876710000|2021-11-14 07:58:30|25752.58|25632.58|25753.68|25633.68|25753.68|25633.68|25752.38|25632.38|8
1636876720000|2021-11-14 07:58:40|25753.62|25633.62|25754.65|25634.65|25754.65|25634.65|25753.62|25633.62|6
1636876730000|2021-11-14 07:58:50|25755.35|25635.35|25759.06|25639.06|25759.58|25639.58|25755.34|25635.34|10
1636876740000|2021-11-14 07:59:00|25759.42|25639.42|25760.78|25640.78|25760.92|25640.92|25759.42|25639.42|9
1636876750000|2021-11-14 07:59:10|25760.89|25640.89|25760.77|25640.77|25762.21|25642.21|25760.77|25640.77|8
1636876760000|2021-11-14 07:59:20|25759.78|25639.78|25757.94|25637.94|25760.25|25640.25|25757.94|25637.94|9
1636876770000|2021-11-14 07:59:30|25758.31|25638.31|25758.88|25638.88|25759.14|25639.14|25758.31|25638.31|10
1636876780000|2021-11-14 07:59:40|25758.05|25638.05|25754.49|25634.49|25758.05|25638.05|25754.49|25634.49|10
1636876790000|2021-11-14 07:59:50|25754.59|25634.59|25754.59|25634.59|25754.7|25634.7|25752.39|25632.39|10
1636876800000|2021-11-14 08:00:00|25752.93|25632.93|25749.56|25629.56|25752.93|25632.93|25749.41|25629.41|10
1636876810000|2021-11-14 08:00:10|25748.27|25628.27|25747.78|25627.78|25749.55|25629.55|25747.78|25627.78|10
1636876820000|2021-11-14 08:00:20|25747.83|25627.83|25747.77|25627.77|25747.83|25627.83|25746.69|25626.69|9
1636876830000|2021-11-14 08:00:30|25747.24|25627.24|25747.73|25627.73|25747.73|25627.73|25746.98|25626.98|9
1636876840000|2021-11-14 08:00:40|25747.91|25627.91|25749.56|25629.56|25749.56|25629.56|25747.91|25627.91|9
1636876850000|2021-11-14 08:00:50|25749.92|25629.92|25751|25631|25752.13|25632.13|25749.77|25629.77|9
1636876860000|2021-11-14 08:01:00|25751.14|25631.14|25750.05|25630.05|25751.14|25631.14|25748.18|25628.18|9
1636876870000|2021-11-14 08:01:10|25750.16|25630.16|25748.29|25628.29|25750.16|25630.16|25748.29|25628.29|8
1636876880000|2021-11-14 08:01:20|25748.71|25628.71|25749.68|25629.68|25749.76|25629.76|25748.71|25628.71|8
1636876890000|2021-11-14 08:01:30|25749.02|25629.02|25749.11|25629.11|25749.45|25629.45|25748.78|25628.78|7
1636876900000|2021-11-14 08:01:40|25749.19|25629.19|25750.02|25630.02|25750.19|25630.19|25748.88|25628.88|9
1636876910000|2021-11-14 08:01:50|25750.64|25630.64|25749.4|25629.4|25750.85|25630.85|25749.4|25629.4|8
1636876920000|2021-11-14 08:02:00|25749.18|25629.18|25750.7|25630.7|25750.7|25630.7|25749.16|25629.16|10
1636876930000|2021-11-14 08:02:10|25752.31|25632.31|25752.22|25632.22|25753.2|25633.2|25751.94|25631.94|8
1636876940000|2021-11-14 08:02:20|25752.1|25632.1|25749.01|25629.01|25752.1|25632.1|25749.01|25629.01|8
1636876950000|2021-11-14 08:02:30|25749.16|25629.16|25748.58|25628.58|25749.16|25629.16|25748.58|25628.58|10
1636876960000|2021-11-14 08:02:40|25748.47|25628.47|25748.47|25628.47|25748.86|25628.86|25748.2|25628.2|9
1636876970000|2021-11-14 08:02:50|25747.12|25627.12|25746|25626|25747.12|25627.12|25745.27|25625.27|9
1636876980000|2021-11-14 08:03:00|25745.81|25625.81|25742.03|25622.03|25745.81|25625.81|25742.03|25622.03|9
1636876990000|2021-11-14 08:03:10|25740.47|25620.47|25738.6|25618.6|25740.47|25620.47|25736.64|25616.64|10
1636877000000|2021-11-14 08:03:20|25739.51|25619.51|25733.95|25613.95|25739.51|25619.51|25733.95|25613.95|9
1636877010000|2021-11-14 08:03:30|25733.67|25613.67|25729.34|25609.34|25733.67|25613.67|25729.04|25609.04|10
1636877020000|2021-11-14 08:03:40|25729.24|25609.24|25726.93|25606.93|25729.24|25609.24|25726.93|25606.93|10
1636877030000|2021-11-14 08:03:50|25726.68|25606.68|25721.18|25601.18|25726.68|25606.68|25720.65|25600.65|10
1636877040000|2021-11-14 08:04:00|25720.41|25600.41|25719.95|25599.95|25720.99|25600.99|25719.95|25599.95|9
1636877050000|2021-11-14 08:04:10|25719.34|25599.34|25718.71|25598.71|25719.85|25599.85|25718.35|25598.35|10
1636877060000|2021-11-14 08:04:20|25718.7|25598.7|25718.28|25598.28|25718.81|25598.81|25718.28|25598.28|9
1636877070000|2021-11-14 08:04:30|25718.34|25598.34|25716.08|25596.08|25719.86|25599.86|25714.77|25594.77|10
1636877080000|2021-11-14 08:04:40|25716.09|25596.09|25716.31|25596.31|25716.54|25596.54|25715.89|25595.89|9
1636877090000|2021-11-14 08:04:50|25716.77|25596.77|25718.92|25598.92|25718.92|25598.92|25716.77|25596.77|10
1636877100000|2021-11-14 08:05:00|25718.84|25598.84|25718.01|25598.01|25719.46|25599.46|25718.01|25598.01|10
1636877110000|2021-11-14 08:05:10|25717.83|25597.83|25717.58|25597.58|25717.83|25597.83|25717.22|25597.22|9
1636877120000|2021-11-14 08:05:20|25717.6|25597.6|25717.43|25597.43|25719.26|25599.26|25717.43|25597.43|10
1636877130000|2021-11-14 08:05:30|25718.29|25598.29|25718.27|25598.27|25718.79|25598.79|25718.24|25598.24|9
1636877140000|2021-11-14 08:05:40|25718.68|25598.68|25718.62|25598.62|25718.97|25598.97|25718.61|25598.61|10
1636877150000|2021-11-14 08:05:50|25718.83|25598.83|25719.84|25599.84|25719.94|25599.94|25718.56|25598.56|10
1636877160000|2021-11-14 08:06:00|25719.97|25599.97|25720.88|25600.88|25720.88|25600.88|25719.77|25599.77|8
1636877170000|2021-11-14 08:06:10|25720.37|25600.37|25719.43|25599.43|25720.96|25600.96|25718.97|25598.97|10
1636877180000|2021-11-14 08:06:20|25719.3|25599.3|25717.73|25597.73|25719.3|25599.3|25717.41|25597.41|9
1636877190000|2021-11-14 08:06:30|25718.01|25598.01|25717.48|25597.48|25718.01|25598.01|25717.48|25597.48|8
1636877200000|2021-11-14 08:06:40|25717.15|25597.15|25710.15|25590.15|25717.35|25597.35|25710.15|25590.15|10
1636877210000|2021-11-14 08:06:50|25708.61|25588.61|25705.74|25585.74|25708.8|25588.8|25705.68|25585.68|10
1636877220000|2021-11-14 08:07:00|25705.59|25585.59|25703.92|25583.92|25705.65|25585.65|25703.92|25583.92|10
1636877230000|2021-11-14 08:07:10|25704.03|25584.03|25701.54|25581.54|25704.37|25584.37|25701.21|25581.21|9
1636877240000|2021-11-14 08:07:20|25701.14|25581.14|25701.16|25581.16|25701.41|25581.41|25701.12|25581.12|9
1636877250000|2021-11-14 08:07:30|25701.4|25581.4|25700.07|25580.07|25701.8|25581.8|25700.07|25580.07|8
1636877260000|2021-11-14 08:07:40|25699.88|25579.88|25697.3|25577.3|25699.88|25579.88|25697.3|25577.3|10
1636877270000|2021-11-14 08:07:50|25697.43|25577.43|25697.14|25577.14|25697.61|25577.61|25696.2|25576.2|10
1636877280000|2021-11-14 08:08:00|25697.03|25577.03|25698.62|25578.62|25698.62|25578.62|25696.47|25576.47|9
1636877290000|2021-11-14 08:08:10|25698.6|25578.6|25703.11|25583.11|25704.14|25584.14|25698.6|25578.6|10
1636877300000|2021-11-14 08:08:20|25703.39|25583.39|25708.41|25588.41|25708.41|25588.41|25703.39|25583.39|9
1636877310000|2021-11-14 08:08:30|25709.06|25589.06|25709.26|25589.26|25709.86|25589.86|25708.89|25588.89|10
1636877320000|2021-11-14 08:08:40|25709.3|25589.3|25710.17|25590.17|25712.88|25592.88|25709.3|25589.3|10
1636877330000|2021-11-14 08:08:50|25708.99|25588.99|25707.65|25587.65|25709.07|25589.07|25705.73|25585.73|10
1636877340000|2021-11-14 08:09:00|25705.41|25585.41|25702.74|25582.74|25705.41|25585.41|25702.68|25582.68|9
1636877350000|2021-11-14 08:09:10|25698.63|25578.63|25701.63|25581.63|25701.63|25581.63|25698.35|25578.35|10
1636877360000|2021-11-14 08:09:20|25701.69|25581.69|25703.03|25583.03|25703.65|25583.65|25701.69|25581.69|10
1636877370000|2021-11-14 08:09:30|25702.75|25582.75|25697.8|25577.8|25702.75|25582.75|25697.8|25577.8|10
1636877380000|2021-11-14 08:09:40|25697.53|25577.53|25695.94|25575.94|25697.63|25577.63|25695.72|25575.72|8
1636877390000|2021-11-14 08:09:50|25695.96|25575.96|25694.46|25574.46|25696.46|25576.46|25694.27|25574.27|9
1636877400000|2021-11-14 08:10:00|25694.47|25574.47|25698.07|25578.07|25698.07|25578.07|25694.18|25574.18|10
1636877410000|2021-11-14 08:10:10|25697.85|25577.85|25699.64|25579.64|25699.64|25579.64|25697.68|25577.68|10
1636877420000|2021-11-14 08:10:20|25700.43|25580.43|25699.72|25579.72|25701.51|25581.51|25699.64|25579.64|10
1636877430000|2021-11-14 08:10:30|25699.88|25579.88|25706.96|25586.96|25706.96|25586.96|25699.86|25579.86|10
1636877440000|2021-11-14 08:10:40|25708.16|25588.16|25718.54|25598.54|25718.54|25598.54|25708.16|25588.16|9
1636877450000|2021-11-14 08:10:50|25718.52|25598.52|25721.31|25601.31|25721.31|25601.31|25717.2|25597.2|10
1636877460000|2021-11-14 08:11:00|25722.02|25602.02|25722.55|25602.55|25722.55|25602.55|25720.5|25600.5|9
1636877470000|2021-11-14 08:11:10|25721.75|25601.75|25721.46|25601.46|25722.38|25602.38|25720.88|25600.88|10
1636877480000|2021-11-14 08:11:20|25723.5|25603.5|25722.4|25602.4|25723.5|25603.5|25721.52|25601.52|10
1636877490000|2021-11-14 08:11:30|25723.1|25603.1|25724.19|25604.19|25724.19|25604.19|25721.3|25601.3|10
1636877500000|2021-11-14 08:11:40|25724.56|25604.56|25725.92|25605.92|25726.72|25606.72|25724.56|25604.56|10
1636877510000|2021-11-14 08:11:50|25726.43|25606.43|25733.67|25613.67|25733.67|25613.67|25726.43|25606.43|10
1636877520000|2021-11-14 08:12:00|25736.75|25616.75|25736.98|25616.98|25738.74|25618.74|25735.93|25615.93|10
1636877530000|2021-11-14 08:12:10|25736.14|25616.14|25732.31|25612.31|25736.14|25616.14|25732.31|25612.31|10
1636877540000|2021-11-14 08:12:20|25732.3|25612.3|25734.03|25614.03|25734.03|25614.03|25732.3|25612.3|7
1636877550000|2021-11-14 08:12:30|25733.91|25613.91|25734.34|25614.34|25734.5|25614.5|25733.86|25613.86|10
1636877560000|2021-11-14 08:12:40|25734.07|25614.07|25737.1|25617.1|25737.11|25617.11|25733.81|25613.81|10
1636877570000|2021-11-14 08:12:50|25736.54|25616.54|25738.85|25618.85|25738.85|25618.85|25736.54|25616.54|10
1636877580000|2021-11-14 08:13:00|25738.76|25618.76|25740.37|25620.37|25740.55|25620.55|25738.04|25618.04|10
1636877590000|2021-11-14 08:13:10|25740.6|25620.6|25743.83|25623.83|25744.15|25624.15|25740.35|25620.35|10
1636877600000|2021-11-14 08:13:20|25744.26|25624.26|25745.48|25625.48|25745.93|25625.93|25744.2|25624.2|9
1636877610000|2021-11-14 08:13:30|25747.78|25627.78|25752.66|25632.66|25752.66|25632.66|25747.58|25627.58|10
1636877620000|2021-11-14 08:13:40|25753.07|25633.07|25759.19|25639.19|25759.19|25639.19|25752.61|25632.61|10
1636877630000|2021-11-14 08:13:50|25761.01|25641.01|25759.98|25639.98|25761.95|25641.95|25759.98|25639.98|10
1636877640000|2021-11-14 08:14:00|25760.19|25640.19|25760.14|25640.14|25761.01|25641.01|25759.04|25639.04|10
1636877650000|2021-11-14 08:14:10|25758.87|25638.87|25752.71|25632.71|25758.87|25638.87|25752.71|25632.71|10
1636877660000|2021-11-14 08:14:20|25750.7|25630.7|25744.14|25624.14|25750.7|25630.7|25744.14|25624.14|9
1636877670000|2021-11-14 08:14:30|25744.1|25624.1|25730.49|25610.49|25744.1|25624.1|25730.49|25610.49|10
1636877680000|2021-11-14 08:14:40|25730.21|25610.21|25723.2|25603.2|25730.85|25610.85|25723.2|25603.2|8
1636877690000|2021-11-14 08:14:50|25723.96|25603.96|25724.51|25604.51|25724.87|25604.87|25723.52|25603.52|9
1636877700000|2021-11-14 08:15:00|25724.29|25604.29|25719.45|25599.45|25724.29|25604.29|25719.1|25599.1|10
1636877710000|2021-11-14 08:15:10|25719.47|25599.47|25717.48|25597.48|25719.47|25599.47|25717.48|25597.48|10
1636877720000|2021-11-14 08:15:20|25716.99|25596.99|25717.06|25597.06|25717.18|25597.18|25715.75|25595.75|9
1636877730000|2021-11-14 08:15:30|25714.94|25594.94|25708.47|25588.47|25714.99|25594.99|25708.47|25588.47|10
1636877740000|2021-11-14 08:15:40|25706.75|25586.75|25693.5|25573.5|25706.75|25586.75|25693.5|25573.5|10
1636877750000|2021-11-14 08:15:50|25692.87|25572.87|25688.73|25568.73|25692.87|25572.87|25688.71|25568.71|10
1636877760000|2021-11-14 08:16:00|25686.88|25566.88|25687.3|25567.3|25687.3|25567.3|25685.73|25565.73|10
1636877770000|2021-11-14 08:16:10|25686.72|25566.72|25692.6|25572.6|25692.6|25572.6|25686.72|25566.72|9
1636877780000|2021-11-14 08:16:20|25693.55|25573.55|25688.82|25568.82|25693.55|25573.55|25688.82|25568.82|9
1636877790000|2021-11-14 08:16:30|25688.81|25568.81|25687.62|25567.62|25688.81|25568.81|25687.55|25567.55|8
1636877800000|2021-11-14 08:16:40|25686.47|25566.47|25680.11|25560.11|25686.47|25566.47|25676.44|25556.44|10
1636877810000|2021-11-14 08:16:50|25679.89|25559.89|25677.25|25557.25|25680.59|25560.59|25677.25|25557.25|10
1636877820000|2021-11-14 08:17:00|25675.32|25555.32|25674.14|25554.14|25675.32|25555.32|25673.79|25553.79|10
1636877830000|2021-11-14 08:17:10|25674.56|25554.56|25678.24|25558.24|25678.28|25558.28|25674.56|25554.56|10
1636877840000|2021-11-14 08:17:20|25678.01|25558.01|25677.15|25557.15|25678.95|25558.95|25677.15|25557.15|9
1636877850000|2021-11-14 08:17:30|25676.26|25556.26|25677.99|25557.99|25677.99|25557.99|25676.26|25556.26|9
1636877860000|2021-11-14 08:17:40|25680.34|25560.34|25673.22|25553.22|25680.34|25560.34|25670.36|25550.36|9
1636877870000|2021-11-14 08:17:50|25670.21|25550.21|25667.64|25547.64|25672.59|25552.59|25667.64|25547.64|10
1636877880000|2021-11-14 08:18:00|25664.89|25544.89|25639.96|25519.96|25664.89|25544.89|25639.96|25519.96|10
1636877890000|2021-11-14 08:18:10|25638.44|25518.44|25632.31|25512.31|25638.44|25518.44|25629.41|25509.41|10
1636877900000|2021-11-14 08:18:20|25632.34|25512.34|25636.74|25516.74|25636.74|25516.74|25632.34|25512.34|10
1636877910000|2021-11-14 08:18:30|25637.53|25517.53|25622.17|25502.17|25637.53|25517.53|25622.17|25502.17|10
1636877920000|2021-11-14 08:18:40|25616.65|25496.65|25600.57|25480.57|25618.3|25498.3|25600.57|25480.57|10
1636877930000|2021-11-14 08:18:50|25601.38|25481.38|25601.77|25481.77|25603.15|25483.15|25600.21|25480.21|10
1636877940000|2021-11-14 08:19:00|25600.98|25480.98|25597.65|25477.65|25603.17|25483.17|25597.2|25477.2|10
1636877950000|2021-11-14 08:19:10|25597.61|25477.61|25599.6|25479.6|25600.93|25480.93|25597.61|25477.61|10
1636877960000|2021-11-14 08:19:20|25601.67|25481.67|25599.85|25479.85|25602.63|25482.63|25599.85|25479.85|10
1636877970000|2021-11-14 08:19:30|25599.87|25479.87|25604.03|25484.03|25605.05|25485.05|25599|25479|10
1636877980000|2021-11-14 08:19:40|25603.81|25483.81|25609.57|25489.57|25609.72|25489.72|25603.81|25483.81|10
1636877990000|2021-11-14 08:19:50|25610.48|25490.48|25609.73|25489.73|25610.48|25490.48|25608.05|25488.05|10
1636878000000|2021-11-14 08:20:00|25610.2|25490.2|25611.79|25491.79|25612.33|25492.33|25610.2|25490.2|10
1636878010000|2021-11-14 08:20:10|25611.26|25491.26|25608.06|25488.06|25611.26|25491.26|25607.91|25487.91|10
1636878020000|2021-11-14 08:20:20|25608.28|25488.28|25614.46|25494.46|25614.46|25494.46|25608.1|25488.1|10
1636878030000|2021-11-14 08:20:30|25614.59|25494.59|25615.67|25495.67|25616.07|25496.07|25614.59|25494.59|10
1636878040000|2021-11-14 08:20:40|25615.14|25495.14|25618.82|25498.82|25618.82|25498.82|25615.14|25495.14|10
1636878050000|2021-11-14 08:20:50|25618.86|25498.86|25618.34|25498.34|25618.86|25498.86|25617.49|25497.49|10
1636878060000|2021-11-14 08:21:00|25618.84|25498.84|25619.05|25499.05|25620.41|25500.41|25618.57|25498.57|9
1636878070000|2021-11-14 08:21:10|25619.45|25499.45|25617.74|25497.74|25619.45|25499.45|25617.34|25497.34|10
1636878080000|2021-11-14 08:21:20|25615.52|25495.52|25610.33|25490.33|25615.95|25495.95|25610.33|25490.33|10
1636878090000|2021-11-14 08:21:30|25609.66|25489.66|25611.5|25491.5|25611.5|25491.5|25609.66|25489.66|10
1636878100000|2021-11-14 08:21:40|25612.44|25492.44|25617|25497|25617|25497|25612.44|25492.44|10
1636878110000|2021-11-14 08:21:50|25616.76|25496.76|25619.07|25499.07|25619.92|25499.92|25616.76|25496.76|9
1636878120000|2021-11-14 08:22:00|25621.47|25501.47|25616.81|25496.81|25621.47|25501.47|25616.81|25496.81|10
1636878130000|2021-11-14 08:22:10|25617.54|25497.54|25615.05|25495.05|25617.54|25497.54|25615.05|25495.05|10
1636878140000|2021-11-14 08:22:20|25615.16|25495.16|25615.06|25495.06|25616.31|25496.31|25613.18|25493.18|9
1636878150000|2021-11-14 08:22:30|25613.5|25493.5|25604.63|25484.63|25613.5|25493.5|25604.63|25484.63|9
1636878160000|2021-11-14 08:22:40|25602.99|25482.99|25601.89|25481.89|25602.99|25482.99|25600.49|25480.49|10
1636878170000|2021-11-14 08:22:50|25601.98|25481.98|25599.3|25479.3|25602.81|25482.81|25599.3|25479.3|10
1636878180000|2021-11-14 08:23:00|25599.41|25479.41|25591.33|25471.33|25599.41|25479.41|25591.33|25471.33|10
1636878190000|2021-11-14 08:23:10|25591.64|25471.64|25589.4|25469.4|25591.64|25471.64|25589.29|25469.29|10
1636878200000|2021-11-14 08:23:20|25588.78|25468.78|25586.19|25466.19|25588.99|25468.99|25584.46|25464.46|10
1636878210000|2021-11-14 08:23:30|25585.91|25465.91|25585.95|25465.95|25586.91|25466.91|25585.91|25465.91|10
1636878220000|2021-11-14 08:23:40|25585.71|25465.71|25580.7|25460.7|25586.32|25466.32|25580.7|25460.7|10
1636878230000|2021-11-14 08:23:50|25580.75|25460.75|25582.43|25462.43|25583.24|25463.24|25580.7|25460.7|10
1636878240000|2021-11-14 08:24:00|25582.49|25462.49|25581.88|25461.88|25582.49|25462.49|25581.29|25461.29|10
1636878250000|2021-11-14 08:24:10|25581.93|25461.93|25582.81|25462.81|25583.51|25463.51|25581.9|25461.9|9
1636878260000|2021-11-14 08:24:20|25580.28|25460.28|25579.02|25459.02|25580.33|25460.33|25578.54|25458.54|10
1636878270000|2021-11-14 08:24:30|25578.81|25458.81|25579.69|25459.69|25579.69|25459.69|25578.04|25458.04|10
1636878280000|2021-11-14 08:24:40|25577.33|25457.33|25576.53|25456.53|25577.33|25457.33|25575.78|25455.78|10
1636878290000|2021-11-14 08:24:50|25576.35|25456.35|25575.61|25455.61|25576.56|25456.56|25575.01|25455.01|10
1636878300000|2021-11-14 08:25:00|25575.93|25455.93|25577.47|25457.47|25577.47|25457.47|25575.56|25455.56|10
1636878310000|2021-11-14 08:25:10|25576.91|25456.91|25581.2|25461.2|25581.2|25461.2|25576.91|25456.91|10
1636878320000|2021-11-14 08:25:20|25582.8|25462.8|25583.2|25463.2|25583.78|25463.78|25582.38|25462.38|9
1636878330000|2021-11-14 08:25:30|25583.36|25463.36|25583.75|25463.75|25584.69|25464.69|25583.36|25463.36|10
1636878340000|2021-11-14 08:25:40|25583.67|25463.67|25585.16|25465.16|25586.06|25466.06|25583.52|25463.52|10
1636878350000|2021-11-14 08:25:50|25585.56|25465.56|25585.99|25465.99|25588.03|25468.03|25585.56|25465.56|10
1636878360000|2021-11-14 08:26:00|25585.61|25465.61|25578.17|25458.17|25585.61|25465.61|25578.17|25458.17|10
1636878370000|2021-11-14 08:26:10|25577.28|25457.28|25576.49|25456.49|25577.66|25457.66|25575.78|25455.78|10
1636878380000|2021-11-14 08:26:20|25575.51|25455.51|25576.66|25456.66|25577.13|25457.13|25575.51|25455.51|9
1636878390000|2021-11-14 08:26:30|25576.72|25456.72|25575.88|25455.88|25577.27|25457.27|25575.59|25455.59|10
1636878400000|2021-11-14 08:26:40|25576.04|25456.04|25577.3|25457.3|25578.13|25458.13|25576.04|25456.04|10
1636878410000|2021-11-14 08:26:50|25577.31|25457.31|25576.67|25456.67|25577.51|25457.51|25576.26|25456.26|10
1636878420000|2021-11-14 08:27:00|25577.26|25457.26|25576.44|25456.44|25577.53|25457.53|25575.73|25455.73|9
1636878430000|2021-11-14 08:27:10|25576.39|25456.39|25572.82|25452.82|25576.53|25456.53|25572.82|25452.82|10
1636878440000|2021-11-14 08:27:20|25573.18|25453.18|25572.51|25452.51|25574.13|25454.13|25572.51|25452.51|10
1636878450000|2021-11-14 08:27:30|25572.65|25452.65|25574.46|25454.46|25574.46|25454.46|25572.63|25452.63|10
1636878460000|2021-11-14 08:27:40|25573.8|25453.8|25572.69|25452.69|25574.22|25454.22|25572.69|25452.69|10
1636878470000|2021-11-14 08:27:50|25572.18|25452.18|25573.34|25453.34|25573.34|25453.34|25571.19|25451.19|10
1636878480000|2021-11-14 08:28:00|25573.14|25453.14|25574.99|25454.99|25574.99|25454.99|25572.63|25452.63|9
1636878490000|2021-11-14 08:28:10|25575.21|25455.21|25578.28|25458.28|25578.28|25458.28|25575.21|25455.21|10
1636878500000|2021-11-14 08:28:20|25578.38|25458.38|25579.1|25459.1|25579.52|25459.52|25578.3|25458.3|10
1636878510000|2021-11-14 08:28:30|25579.27|25459.27|25580.64|25460.64|25580.64|25460.64|25579.27|25459.27|9
1636878520000|2021-11-14 08:28:40|25580.76|25460.76|25580.92|25460.92|25581.27|25461.27|25580.41|25460.41|10
1636878530000|2021-11-14 08:28:50|25582.4|25462.4|25586.2|25466.2|25586.24|25466.24|25582.36|25462.36|10
1636878540000|2021-11-14 08:29:00|25586.32|25466.32|25589.74|25469.74|25589.74|25469.74|25586.25|25466.25|10
1636878550000|2021-11-14 08:29:10|25590.09|25470.09|25588.58|25468.58|25590.19|25470.19|25588.58|25468.58|10
1636878560000|2021-11-14 08:29:20|25587.5|25467.5|25579.05|25459.05|25587.5|25467.5|25579.05|25459.05|9
1636878570000|2021-11-14 08:29:30|25579.18|25459.18|25580.25|25460.25|25580.25|25460.25|25577.96|25457.96|10
1636878580000|2021-11-14 08:29:40|25580.43|25460.43|25578.82|25458.82|25580.43|25460.43|25578.82|25458.82|9
1636878590000|2021-11-14 08:29:50|25577.89|25457.89|25571.73|25451.73|25577.89|25457.89|25571.73|25451.73|10
1636878600000|2021-11-14 08:30:00|25569.59|25449.59|25563.22|25443.22|25571.16|25451.16|25563.22|25443.22|10
1636878610000|2021-11-14 08:30:10|25562.43|25442.43|25553.74|25433.74|25562.43|25442.43|25553.74|25433.74|10
1636878620000|2021-11-14 08:30:20|25551.47|25431.47|25539.44|25419.44|25551.47|25431.47|25539.44|25419.44|9
1636878630000|2021-11-14 08:30:30|25540|25420|25541.35|25421.35|25542.53|25422.53|25540|25420|10
1636878640000|2021-11-14 08:30:40|25541.92|25421.92|25543.69|25423.69|25543.92|25423.92|25541.52|25421.52|10
1636878650000|2021-11-14 08:30:50|25544.15|25424.15|25543.09|25423.09|25544.15|25424.15|25542.91|25422.91|10
1636878660000|2021-11-14 08:31:00|25543.83|25423.83|25544.41|25424.41|25544.83|25424.83|25543.71|25423.71|10
1636878670000|2021-11-14 08:31:10|25545.38|25425.38|25549|25429|25549.05|25429.05|25545.38|25425.38|10
1636878680000|2021-11-14 08:31:20|25550.35|25430.35|25549.93|25429.93|25550.79|25430.79|25549.93|25429.93|10
1636878690000|2021-11-14 08:31:30|25549.47|25429.47|25550.82|25430.82|25551.02|25431.02|25549.46|25429.46|10
1636878700000|2021-11-14 08:31:40|25550.68|25430.68|25551.78|25431.78|25552.11|25432.11|25550.68|25430.68|10
1636878710000|2021-11-14 08:31:50|25553.33|25433.33|25548.77|25428.77|25553.69|25433.69|25548.77|25428.77|10
1636878720000|2021-11-14 08:32:00|25547.64|25427.64|25548.26|25428.26|25548.26|25428.26|25546.27|25426.27|10
1636878730000|2021-11-14 08:32:10|25548.59|25428.59|25553.57|25433.57|25553.57|25433.57|25548.59|25428.59|10
1636878740000|2021-11-14 08:32:20|25555.02|25435.02|25560.65|25440.65|25560.77|25440.77|25555.02|25435.02|10
1636878750000|2021-11-14 08:32:30|25562.23|25442.23|25566.68|25446.68|25566.68|25446.68|25562.23|25442.23|10
1636878760000|2021-11-14 08:32:40|25567.6|25447.6|25567.73|25447.73|25567.73|25447.73|25565.93|25445.93|10
1636878770000|2021-11-14 08:32:50|25568.36|25448.36|25576.16|25456.16|25576.16|25456.16|25568.36|25448.36|9
1636878780000|2021-11-14 08:33:00|25576.89|25456.89|25581.46|25461.46|25581.46|25461.46|25576.89|25456.89|10
1636878790000|2021-11-14 08:33:10|25581.3|25461.3|25587.49|25467.49|25587.68|25467.68|25581.11|25461.11|9
1636878800000|2021-11-14 08:33:20|25587.68|25467.68|25587.87|25467.87|25588.1|25468.1|25587.13|25467.13|9
1636878810000|2021-11-14 08:33:30|25588.61|25468.61|25590.81|25470.81|25590.81|25470.81|25588.49|25468.49|10
1636878820000|2021-11-14 08:33:40|25590.78|25470.78|25591.53|25471.53|25591.53|25471.53|25589.87|25469.87|9
1636878830000|2021-11-14 08:33:50|25588.59|25468.59|25587.85|25467.85|25588.59|25468.59|25587.71|25467.71|10
1636878840000|2021-11-14 08:34:00|25588.85|25468.85|25592.7|25472.7|25592.7|25472.7|25587.86|25467.86|9
1636878850000|2021-11-14 08:34:10|25592.95|25472.95|25600.19|25480.19|25600.19|25480.19|25592.95|25472.95|9
1636878860000|2021-11-14 08:34:20|25599.69|25479.69|25602.07|25482.07|25602.07|25482.07|25599.49|25479.49|10
1636878870000|2021-11-14 08:34:30|25602.84|25482.84|25607.66|25487.66|25607.7|25487.7|25602.84|25482.84|10
1636878880000|2021-11-14 08:34:40|25611.96|25491.96|25609.25|25489.25|25611.96|25491.96|25609.25|25489.25|10
1636878890000|2021-11-14 08:34:50|25609.85|25489.85|25607.13|25487.13|25609.85|25489.85|25606.85|25486.85|9
1636878900000|2021-11-14 08:35:00|25607.12|25487.12|25606.14|25486.14|25608.75|25488.75|25606.07|25486.07|10
1636878910000|2021-11-14 08:35:10|25605.19|25485.19|25604.57|25484.57|25605.19|25485.19|25604.2|25484.2|8
1636878920000|2021-11-14 08:35:20|25604.53|25484.53|25609.37|25489.37|25609.37|25489.37|25604.53|25484.53|9
1636878930000|2021-11-14 08:35:30|25609.86|25489.86|25615.8|25495.8|25615.95|25495.95|25609.86|25489.86|8
1636878940000|2021-11-14 08:35:40|25616.08|25496.08|25615.29|25495.29|25616.08|25496.08|25614.47|25494.47|9
1636878950000|2021-11-14 08:35:50|25615.16|25495.16|25613.08|25493.08|25615.16|25495.16|25612.76|25492.76|10
1636878960000|2021-11-14 08:36:00|25614.36|25494.36|25614.71|25494.71|25614.71|25494.71|25613.82|25493.82|9
1636878970000|2021-11-14 08:36:10|25614.43|25494.43|25614.66|25494.66|25615.86|25495.86|25614.42|25494.42|10
1636878980000|2021-11-14 08:36:20|25615.16|25495.16|25616.63|25496.63|25616.63|25496.63|25614.7|25494.7|10
1636878990000|2021-11-14 08:36:30|25616.89|25496.89|25617.04|25497.04|25617.23|25497.23|25615.77|25495.77|10
1636879000000|2021-11-14 08:36:40|25616.88|25496.88|25619.35|25499.35|25619.35|25499.35|25616.64|25496.64|8
1636879010000|2021-11-14 08:36:50|25618.77|25498.77|25619.21|25499.21|25620.03|25500.03|25618.29|25498.29|10
1636879020000|2021-11-14 08:37:00|25618.43|25498.43|25618.59|25498.59|25618.84|25498.84|25618.11|25498.11|9
1636879030000|2021-11-14 08:37:10|25617.66|25497.66|25619.08|25499.08|25619.15|25499.15|25617.05|25497.05|10
1636879040000|2021-11-14 08:37:20|25619.48|25499.48|25620.65|25500.65|25620.81|25500.81|25619.48|25499.48|10
1636879050000|2021-11-14 08:37:30|25620.73|25500.73|25624.17|25504.17|25624.37|25504.37|25620.73|25500.73|10
1636879060000|2021-11-14 08:37:40|25624.07|25504.07|25628.57|25508.57|25628.57|25508.57|25624.07|25504.07|10
1636879070000|2021-11-14 08:37:50|25627.39|25507.39|25625.8|25505.8|25627.39|25507.39|25625.46|25505.46|10
1636879080000|2021-11-14 08:38:00|25625.86|25505.86|25624.91|25504.91|25625.96|25505.96|25624.91|25504.91|10
1636879090000|2021-11-14 08:38:10|25624.97|25504.97|25627.54|25507.54|25627.54|25507.54|25624.15|25504.15|10
1636879100000|2021-11-14 08:38:20|25628.25|25508.25|25633.63|25513.63|25633.63|25513.63|25627.73|25507.73|10
1636879110000|2021-11-14 08:38:30|25633.67|25513.67|25639.54|25519.54|25640.31|25520.31|25633.67|25513.67|9
1636879120000|2021-11-14 08:38:40|25639.65|25519.65|25639.73|25519.73|25640.49|25520.49|25638.95|25518.95|10
1636879130000|2021-11-14 08:38:50|25639.01|25519.01|25645.69|25525.69|25646.36|25526.36|25639.01|25519.01|10
1636879140000|2021-11-14 08:39:00|25645.56|25525.56|25648.19|25528.19|25648.48|25528.48|25645.56|25525.56|10
1636879150000|2021-11-14 08:39:10|25648.36|25528.36|25650.4|25530.4|25650.4|25530.4|25647.94|25527.94|10
1636879160000|2021-11-14 08:39:20|25651.66|25531.66|25652.58|25532.58|25652.58|25532.58|25651.43|25531.43|10
1636879170000|2021-11-14 08:39:30|25653.3|25533.3|25653.9|25533.9|25653.9|25533.9|25652.39|25532.39|10
1636879180000|2021-11-14 08:39:40|25652.75|25532.75|25650.5|25530.5|25652.79|25532.79|25650.5|25530.5|10
1636879190000|2021-11-14 08:39:50|25651.36|25531.36|25643.18|25523.18|25651.36|25531.36|25643.18|25523.18|10
1636879200000|2021-11-14 08:40:00|25643.29|25523.29|25643.12|25523.12|25644.29|25524.29|25642.48|25522.48|10
1636879210000|2021-11-14 08:40:10|25643.22|25523.22|25642.34|25522.34|25643.22|25523.22|25640.24|25520.24|9
1636879220000|2021-11-14 08:40:20|25642.43|25522.43|25643.06|25523.06|25644.24|25524.24|25642.34|25522.34|10
1636879230000|2021-11-14 08:40:30|25645.68|25525.68|25647.65|25527.65|25648.14|25528.14|25645.68|25525.68|9
1636879240000|2021-11-14 08:40:40|25646.72|25526.72|25648.69|25528.69|25648.94|25528.94|25645.39|25525.39|10
1636879250000|2021-11-14 08:40:50|25650.13|25530.13|25649.96|25529.96|25651.52|25531.52|25649.2|25529.2|10
1636879260000|2021-11-14 08:41:00|25649.93|25529.93|25649.65|25529.65|25652.4|25532.4|25649.62|25529.62|10
1636879270000|2021-11-14 08:41:10|25648.61|25528.61|25645.95|25525.95|25648.61|25528.61|25645.88|25525.88|10
1636879280000|2021-11-14 08:41:20|25646.37|25526.37|25646.51|25526.51|25646.51|25526.51|25645.06|25525.06|10
1636879290000|2021-11-14 08:41:30|25646.41|25526.41|25648.14|25528.14|25648.14|25528.14|25646.41|25526.41|10
1636879300000|2021-11-14 08:41:40|25648.74|25528.74|25646.41|25526.41|25648.74|25528.74|25646.41|25526.41|8
1636879310000|2021-11-14 08:41:50|25647.14|25527.14|25647.95|25527.95|25647.95|25527.95|25645.88|25525.88|9
1636879320000|2021-11-14 08:42:00|25648.09|25528.09|25649.99|25529.99|25649.99|25529.99|25647.73|25527.73|10
1636879330000|2021-11-14 08:42:10|25650.34|25530.34|25652.25|25532.25|25653.21|25533.21|25650.34|25530.34|10
1636879340000|2021-11-14 08:42:20|25652.42|25532.42|25653.31|25533.31|25653.33|25533.33|25651.69|25531.69|9
1636879350000|2021-11-14 08:42:30|25653.95|25533.95|25660.09|25540.09|25660.09|25540.09|25653.95|25533.95|10
1636879360000|2021-11-14 08:42:40|25659.57|25539.57|25657.22|25537.22|25661.1|25541.1|25657.22|25537.22|10
1636879370000|2021-11-14 08:42:50|25656.63|25536.63|25648.29|25528.29|25656.63|25536.63|25648.29|25528.29|10
1636879380000|2021-11-14 08:43:00|25649.17|25529.17|25648.81|25528.81|25649.31|25529.31|25648.81|25528.81|7
1636879390000|2021-11-14 08:43:10|25648.84|25528.84|25652.89|25532.89|25653.04|25533.04|25648.84|25528.84|9
1636879400000|2021-11-14 08:43:20|25652.58|25532.58|25651.91|25531.91|25652.58|25532.58|25651.77|25531.77|9
1636879410000|2021-11-14 08:43:30|25651.82|25531.82|25651.05|25531.05|25653.41|25533.41|25651.05|25531.05|10
1636879420000|2021-11-14 08:43:40|25652|25532|25654.08|25534.08|25654.08|25534.08|25651.41|25531.41|10
1636879430000|2021-11-14 08:43:50|25653.3|25533.3|25654.14|25534.14|25654.26|25534.26|25652.25|25532.25|10
1636879440000|2021-11-14 08:44:00|25654.63|25534.63|25657.59|25537.59|25657.88|25537.88|25654.63|25534.63|9
1636879450000|2021-11-14 08:44:10|25657.6|25537.6|25657.98|25537.98|25658.98|25538.98|25656.91|25536.91|10
1636879460000|2021-11-14 08:44:20|25658.43|25538.43|25659.63|25539.63|25660|25540|25657.76|25537.76|10
1636879470000|2021-11-14 08:44:30|25660.05|25540.05|25659.82|25539.82|25660.68|25540.68|25658.76|25538.76|10
1636879480000|2021-11-14 08:44:40|25659.64|25539.64|25659.13|25539.13|25659.83|25539.83|25659.12|25539.12|9
1636879490000|2021-11-14 08:44:50|25659.14|25539.14|25658.35|25538.35|25659.69|25539.69|25657.84|25537.84|9
1636879500000|2021-11-14 08:45:00|25659.22|25539.22|25657.1|25537.1|25660.24|25540.24|25657.1|25537.1|10
1636879510000|2021-11-14 08:45:10|25657.23|25537.23|25657.88|25537.88|25660.08|25540.08|25657.23|25537.23|10
1636879520000|2021-11-14 08:45:20|25657.83|25537.83|25657.45|25537.45|25658.42|25538.42|25657.08|25537.08|10
1636879530000|2021-11-14 08:45:30|25655.12|25535.12|25652.6|25532.6|25655.2|25535.2|25652.42|25532.42|9
1636879540000|2021-11-14 08:45:40|25652.76|25532.76|25654.6|25534.6|25654.6|25534.6|25651.63|25531.63|10
1636879550000|2021-11-14 08:45:50|25653.31|25533.31|25653.21|25533.21|25653.44|25533.44|25652.16|25532.16|9
1636879560000|2021-11-14 08:46:00|25653.5|25533.5|25654.52|25534.52|25654.6|25534.6|25653.5|25533.5|10
1636879570000|2021-11-14 08:46:10|25655.33|25535.33|25658.01|25538.01|25659.2|25539.2|25655.33|25535.33|10
1636879580000|2021-11-14 08:46:20|25658.6|25538.6|25659.85|25539.85|25660.08|25540.08|25658.26|25538.26|9
1636879590000|2021-11-14 08:46:30|25658.36|25538.36|25659.42|25539.42|25659.42|25539.42|25658.31|25538.31|8
1636879600000|2021-11-14 08:46:40|25658.52|25538.52|25659.71|25539.71|25659.71|25539.71|25658.01|25538.01|9
1636879610000|2021-11-14 08:46:50|25658.87|25538.87|25657.64|25537.64|25658.87|25538.87|25657.61|25537.61|9
1636879620000|2021-11-14 08:47:00|25657.45|25537.45|25657.21|25537.21|25657.85|25537.85|25657.21|25537.21|7
1636879630000|2021-11-14 08:47:10|25657.13|25537.13|25656.18|25536.18|25657.67|25537.67|25655.57|25535.57|10
1636879640000|2021-11-14 08:47:20|25656.11|25536.11|25657.81|25537.81|25657.81|25537.81|25655.4|25535.4|10
1636879650000|2021-11-14 08:47:30|25657.67|25537.67|25662.21|25542.21|25663.86|25543.86|25657.67|25537.67|10
1636879660000|2021-11-14 08:47:40|25663.77|25543.77|25664.85|25544.85|25666.55|25546.55|25663.77|25543.77|10
1636879670000|2021-11-14 08:47:50|25664.41|25544.41|25665.71|25545.71|25666.46|25546.46|25664.24|25544.24|10
1636879680000|2021-11-14 08:48:00|25666.66|25546.66|25668.33|25548.33|25668.33|25548.33|25666.21|25546.21|9
1636879690000|2021-11-14 08:48:10|25669.04|25549.04|25671.11|25551.11|25671.11|25551.11|25669.04|25549.04|10
1636879700000|2021-11-14 08:48:20|25669.49|25549.49|25672.58|25552.58|25672.58|25552.58|25669.3|25549.3|10
1636879710000|2021-11-14 08:48:30|25672.55|25552.55|25674.78|25554.78|25674.78|25554.78|25672.55|25552.55|10
1636879720000|2021-11-14 08:48:40|25674.65|25554.65|25679.55|25559.55|25680.02|25560.02|25674.65|25554.65|10
1636879730000|2021-11-14 08:48:50|25678.14|25558.14|25682.05|25562.05|25682.05|25562.05|25678.14|25558.14|10
1636879740000|2021-11-14 08:49:00|25680.76|25560.76|25679.55|25559.55|25680.76|25560.76|25679.07|25559.07|10
1636879750000|2021-11-14 08:49:10|25679.19|25559.19|25680.26|25560.26|25680.42|25560.42|25679.19|25559.19|9
1636879760000|2021-11-14 08:49:20|25679.85|25559.85|25678.25|25558.25|25679.85|25559.85|25678.25|25558.25|10
1636879770000|2021-11-14 08:49:30|25677.52|25557.52|25673.81|25553.81|25678.2|25558.2|25673.81|25553.81|8
1636879780000|2021-11-14 08:49:40|25672.05|25552.05|25673.1|25553.1|25673.89|25553.89|25671.71|25551.71|9
1636879790000|2021-11-14 08:49:50|25672.88|25552.88|25674.95|25554.95|25674.95|25554.95|25672.52|25552.52|8
1636879800000|2021-11-14 08:50:00|25674.6|25554.6|25675.48|25555.48|25675.48|25555.48|25674.23|25554.23|9
1636879810000|2021-11-14 08:50:10|25676.67|25556.67|25678.64|25558.64|25678.64|25558.64|25676.53|25556.53|10
1636879820000|2021-11-14 08:50:20|25678.55|25558.55|25677.74|25557.74|25679|25559|25677.74|25557.74|10
1636879830000|2021-11-14 08:50:30|25676.58|25556.58|25673.88|25553.88|25676.58|25556.58|25673.88|25553.88|9
1636879840000|2021-11-14 08:50:40|25674.81|25554.81|25673.74|25553.74|25675.08|25555.08|25673.74|25553.74|10
1636879850000|2021-11-14 08:50:50|25673.45|25553.45|25667.02|25547.02|25673.45|25553.45|25666.72|25546.72|9
1636879860000|2021-11-14 08:51:00|25666.46|25546.46|25659.84|25539.84|25666.46|25546.46|25658.47|25538.47|8
1636879870000|2021-11-14 08:51:10|25658.65|25538.65|25655.48|25535.48|25658.65|25538.65|25655.48|25535.48|9
1636879880000|2021-11-14 08:51:20|25655.5|25535.5|25656.18|25536.18|25656.18|25536.18|25654.43|25534.43|10
1636879890000|2021-11-14 08:51:30|25656.23|25536.23|25657.42|25537.42|25657.42|25537.42|25656.23|25536.23|10
1636879900000|2021-11-14 08:51:40|25657.14|25537.14|25663.27|25543.27|25663.27|25543.27|25657.14|25537.14|10
1636879910000|2021-11-14 08:51:50|25662.43|25542.43|25665.97|25545.97|25665.97|25545.97|25662.43|25542.43|10
1636879920000|2021-11-14 08:52:00|25667.17|25547.17|25664.06|25544.06|25667.17|25547.17|25663.68|25543.68|10
1636879930000|2021-11-14 08:52:10|25664.32|25544.32|25659.71|25539.71|25664.32|25544.32|25659.71|25539.71|10
1636879940000|2021-11-14 08:52:20|25659.92|25539.92|25657.45|25537.45|25659.92|25539.92|25657.45|25537.45|10
1636879950000|2021-11-14 08:52:30|25657.47|25537.47|25657.5|25537.5|25657.68|25537.68|25657.28|25537.28|7
1636879960000|2021-11-14 08:52:40|25657.18|25537.18|25657.29|25537.29|25657.29|25537.29|25656.26|25536.26|9
1636879970000|2021-11-14 08:52:50|25657.5|25537.5|25655.31|25535.31|25657.5|25537.5|25655.06|25535.06|8
1636879980000|2021-11-14 08:53:00|25655.88|25535.88|25654.4|25534.4|25655.88|25535.88|25654.34|25534.34|8
1636879990000|2021-11-14 08:53:10|25653.57|25533.57|25650.49|25530.49|25653.57|25533.57|25650.49|25530.49|7
1636880000000|2021-11-14 08:53:20|25650.24|25530.24|25651.38|25531.38|25651.65|25531.65|25650.01|25530.01|10
1636880010000|2021-11-14 08:53:30|25651.77|25531.77|25651.52|25531.52|25652.82|25532.82|25651.52|25531.52|9
1636880020000|2021-11-14 08:53:40|25651.29|25531.29|25649.89|25529.89|25651.29|25531.29|25649.57|25529.57|9
1636880030000|2021-11-14 08:53:50|25649.43|25529.43|25648.44|25528.44|25650.07|25530.07|25648.44|25528.44|9
1636880040000|2021-11-14 08:54:00|25648.56|25528.56|25648.7|25528.7|25648.77|25528.77|25648.56|25528.56|7
1636880050000|2021-11-14 08:54:10|25648.46|25528.46|25647.26|25527.26|25648.7|25528.7|25647.26|25527.26|9
1636880060000|2021-11-14 08:54:20|25646.85|25526.85|25646.28|25526.28|25646.85|25526.85|25644.94|25524.94|9
1636880070000|2021-11-14 08:54:30|25646.29|25526.29|25644.38|25524.38|25646.52|25526.52|25644.38|25524.38|9
1636880080000|2021-11-14 08:54:40|25643.83|25523.83|25645.29|25525.29|25645.29|25525.29|25643.83|25523.83|8
1636880090000|2021-11-14 08:54:50|25645.58|25525.58|25646.01|25526.01|25646.01|25526.01|25645.38|25525.38|10
1636880100000|2021-11-14 08:55:00|25643.34|25523.34|25642.27|25522.27|25643.34|25523.34|25642.27|25522.27|10
1636880110000|2021-11-14 08:55:10|25641.99|25521.99|25642.61|25522.61|25642.94|25522.94|25641.65|25521.65|8
1636880120000|2021-11-14 08:55:20|25642.37|25522.37|25641.27|25521.27|25642.58|25522.58|25641.21|25521.21|10
1636880130000|2021-11-14 08:55:30|25640.33|25520.33|25639.76|25519.76|25640.33|25520.33|25638.2|25518.2|10
1636880140000|2021-11-14 08:55:40|25640.05|25520.05|25640.75|25520.75|25641.11|25521.11|25640.05|25520.05|10
1636880150000|2021-11-14 08:55:50|25640.46|25520.46|25641.84|25521.84|25641.85|25521.85|25639.74|25519.74|9
1636880160000|2021-11-14 08:56:00|25641.87|25521.87|25639.41|25519.41|25641.87|25521.87|25639.41|25519.41|6
1636880170000|2021-11-14 08:56:10|25638.59|25518.59|25639.37|25519.37|25639.37|25519.37|25638.38|25518.38|10
1636880180000|2021-11-14 08:56:20|25639.78|25519.78|25638.41|25518.41|25639.78|25519.78|25638.37|25518.37|10
1636880190000|2021-11-14 08:56:30|25638.26|25518.26|25636.3|25516.3|25638.26|25518.26|25636.3|25516.3|9
1636880200000|2021-11-14 08:56:40|25638.08|25518.08|25631.41|25511.41|25638.08|25518.08|25631.41|25511.41|10
1636880210000|2021-11-14 08:56:50|25631.35|25511.35|25628.21|25508.21|25631.35|25511.35|25628.03|25508.03|10
1636880220000|2021-11-14 08:57:00|25628.09|25508.09|25628.11|25508.11|25629.97|25509.97|25627.99|25507.99|10
1636880230000|2021-11-14 08:57:10|25628.42|25508.42|25627.14|25507.14|25628.42|25508.42|25627.14|25507.14|10
1636880240000|2021-11-14 08:57:20|25626.39|25506.39|25625.76|25505.76|25626.73|25506.73|25625.63|25505.63|9
1636880250000|2021-11-14 08:57:30|25625.73|25505.73|25622.78|25502.78|25626.14|25506.14|25622.78|25502.78|10
1636880260000|2021-11-14 08:57:40|25621.11|25501.11|25617.64|25497.64|25621.11|25501.11|25616.68|25496.68|10
1636880270000|2021-11-14 08:57:50|25618.02|25498.02|25620.56|25500.56|25621.08|25501.08|25618.02|25498.02|10
1636880280000|2021-11-14 08:58:00|25620.91|25500.91|25622.03|25502.03|25622.42|25502.42|25620.87|25500.87|10
1636880290000|2021-11-14 08:58:10|25622.07|25502.07|25620.47|25500.47|25622.41|25502.41|25620.41|25500.41|9
1636880300000|2021-11-14 08:58:20|25620.17|25500.17|25621.31|25501.31|25621.61|25501.61|25620.17|25500.17|9
1636880310000|2021-11-14 08:58:30|25621.19|25501.19|25622.76|25502.76|25622.76|25502.76|25620.99|25500.99|10
1636880320000|2021-11-14 08:58:40|25622.77|25502.77|25624.83|25504.83|25624.83|25504.83|25622.17|25502.17|8
1636880330000|2021-11-14 08:58:50|25624.81|25504.81|25626.38|25506.38|25626.44|25506.44|25623.92|25503.92|10
1636880340000|2021-11-14 08:59:00|25626.63|25506.63|25629.11|25509.11|25629.14|25509.14|25626.63|25506.63|10
1636880350000|2021-11-14 08:59:10|25629.08|25509.08|25629.26|25509.26|25629.44|25509.44|25628.23|25508.23|9
1636880360000|2021-11-14 08:59:20|25628.55|25508.55|25630.33|25510.33|25630.33|25510.33|25628.26|25508.26|9
1636880370000|2021-11-14 08:59:30|25630.59|25510.59|25632.01|25512.01|25632.65|25512.65|25630.59|25510.59|10
1636880380000|2021-11-14 08:59:40|25632.1|25512.1|25634.88|25514.88|25634.88|25514.88|25632.1|25512.1|10
1636880390000|2021-11-14 08:59:50|25634.05|25514.05|25632.51|25512.51|25635.29|25515.29|25632.51|25512.51|10
1636880400000|2021-11-14 09:00:00|25632.37|25512.37|25631.81|25511.81|25633.41|25513.41|25628.93|25508.93|9
1636880410000|2021-11-14 09:00:10|25631.47|25511.47|25630.09|25510.09|25631.64|25511.64|25629.49|25509.49|9
1636880420000|2021-11-14 09:00:20|25629.68|25509.68|25629.54|25509.54|25630.84|25510.84|25629.54|25509.54|8
1636880430000|2021-11-14 09:00:30|25632.43|25512.43|25626.81|25506.81|25632.8|25512.8|25626.81|25506.81|10
1636880440000|2021-11-14 09:00:40|25627.39|25507.39|25620.55|25500.55|25627.39|25507.39|25620.55|25500.55|10
1636880450000|2021-11-14 09:00:50|25618.3|25498.3|25614.31|25494.31|25618.3|25498.3|25614.31|25494.31|10
1636880460000|2021-11-14 09:01:00|25614.28|25494.28|25613.12|25493.12|25614.28|25494.28|25613.07|25493.07|8
1636880470000|2021-11-14 09:01:10|25613.37|25493.37|25610.33|25490.33|25613.74|25493.74|25610.33|25490.33|9
1636880480000|2021-11-14 09:01:20|25609.04|25489.04|25607.87|25487.87|25609.82|25489.82|25607.87|25487.87|9
1636880490000|2021-11-14 09:01:30|25608.1|25488.1|25611.6|25491.6|25611.6|25491.6|25608.1|25488.1|10
1636880500000|2021-11-14 09:01:40|25612.05|25492.05|25613.55|25493.55|25614.02|25494.02|25612.05|25492.05|10
1636880510000|2021-11-14 09:01:50|25612.72|25492.72|25612.77|25492.77|25613.32|25493.32|25612.07|25492.07|10
1636880520000|2021-11-14 09:02:00|25612.78|25492.78|25614.78|25494.78|25614.78|25494.78|25612.71|25492.71|10
1636880530000|2021-11-14 09:02:10|25614.77|25494.77|25613.86|25493.86|25616.1|25496.1|25613.43|25493.43|10
1636880540000|2021-11-14 09:02:20|25613.43|25493.43|25613.26|25493.26|25613.58|25493.58|25613.25|25493.25|8
1636880550000|2021-11-14 09:02:30|25612.28|25492.28|25611.79|25491.79|25612.31|25492.31|25611.79|25491.79|9
1636880560000|2021-11-14 09:02:40|25611.38|25491.38|25610.11|25490.11|25612.47|25492.47|25610.11|25490.11|10
1636880570000|2021-11-14 09:02:50|25609.9|25489.9|25603.72|25483.72|25609.9|25489.9|25603.72|25483.72|10
1636880580000|2021-11-14 09:03:00|25603.86|25483.86|25596.68|25476.68|25603.86|25483.86|25596.68|25476.68|10
1636880590000|2021-11-14 09:03:10|25596.89|25476.89|25594.47|25474.47|25596.89|25476.89|25593.6|25473.6|10
1636880600000|2021-11-14 09:03:20|25594.43|25474.43|25593.91|25473.91|25595.29|25475.29|25593.81|25473.81|10
1636880610000|2021-11-14 09:03:30|25593.64|25473.64|25592.62|25472.62|25595.98|25475.98|25592.62|25472.62|10
1636880620000|2021-11-14 09:03:40|25592.63|25472.63|25587.5|25467.5|25592.63|25472.63|25587.5|25467.5|10
1636880630000|2021-11-14 09:03:50|25587.22|25467.22|25588.34|25468.34|25588.53|25468.53|25587.22|25467.22|10
1636880640000|2021-11-14 09:04:00|25588.35|25468.35|25582.6|25462.6|25588.35|25468.35|25582.6|25462.6|10
1636880650000|2021-11-14 09:04:10|25581.34|25461.34|25577.25|25457.25|25581.95|25461.95|25577.25|25457.25|9
1636880660000|2021-11-14 09:04:20|25576.57|25456.57|25572.75|25452.75|25576.57|25456.57|25572.75|25452.75|10
1636880670000|2021-11-14 09:04:30|25572.23|25452.23|25578.62|25458.62|25578.62|25458.62|25572.23|25452.23|10
1636880680000|2021-11-14 09:04:40|25578.52|25458.52|25580.68|25460.68|25581.6|25461.6|25578.52|25458.52|10
1636880690000|2021-11-14 09:04:50|25580.92|25460.92|25579.63|25459.63|25580.92|25460.92|25579.63|25459.63|8
1636880700000|2021-11-14 09:05:00|25579.71|25459.71|25580.92|25460.92|25581.21|25461.21|25579.71|25459.71|10
1636880710000|2021-11-14 09:05:10|25580.78|25460.78|25583.68|25463.68|25583.75|25463.75|25580.78|25460.78|10
1636880720000|2021-11-14 09:05:20|25582.58|25462.58|25586.23|25466.23|25586.8|25466.8|25582.58|25462.58|10
1636880730000|2021-11-14 09:05:30|25586.2|25466.2|25586.65|25466.65|25586.65|25466.65|25585.88|25465.88|9
1636880740000|2021-11-14 09:05:40|25586.73|25466.73|25586.81|25466.81|25588.1|25468.1|25586.51|25466.51|10
1636880750000|2021-11-14 09:05:50|25586.93|25466.93|25589.4|25469.4|25590.46|25470.46|25586.93|25466.93|10
1636880760000|2021-11-14 09:06:00|25590.48|25470.48|25588.83|25468.83|25590.49|25470.49|25588.83|25468.83|10
1636880770000|2021-11-14 09:06:10|25588.92|25468.92|25586.59|25466.59|25588.92|25468.92|25586.59|25466.59|9
1636880780000|2021-11-14 09:06:20|25586.38|25466.38|25582.78|25462.78|25586.38|25466.38|25582.78|25462.78|10
1636880790000|2021-11-14 09:06:30|25582.52|25462.52|25581.12|25461.12|25582.52|25462.52|25580.59|25460.59|10
1636880800000|2021-11-14 09:06:40|25580.72|25460.72|25580.01|25460.01|25580.92|25460.92|25580.01|25460.01|9
1636880810000|2021-11-14 09:06:50|25579.41|25459.41|25576.47|25456.47|25579.41|25459.41|25575.9|25455.9|10
1636880820000|2021-11-14 09:07:00|25576.11|25456.11|25572.66|25452.66|25576.11|25456.11|25572.66|25452.66|10
1636880830000|2021-11-14 09:07:10|25573.1|25453.1|25571.05|25451.05|25573.24|25453.24|25569.27|25449.27|8
1636880840000|2021-11-14 09:07:20|25570.79|25450.79|25574.79|25454.79|25574.79|25454.79|25570.77|25450.77|10
1636880850000|2021-11-14 09:07:30|25573.9|25453.9|25579.88|25459.88|25579.88|25459.88|25573.9|25453.9|10
1636880860000|2021-11-14 09:07:40|25579.19|25459.19|25580.04|25460.04|25580.54|25460.54|25579.19|25459.19|10
1636880870000|2021-11-14 09:07:50|25580.43|25460.43|25583.33|25463.33|25583.83|25463.83|25580.43|25460.43|9
1636880880000|2021-11-14 09:08:00|25583.44|25463.44|25582.49|25462.49|25584.09|25464.09|25582.49|25462.49|9
1636880890000|2021-11-14 09:08:10|25582.72|25462.72|25580.35|25460.35|25582.72|25462.72|25580.35|25460.35|10
1636880900000|2021-11-14 09:08:20|25579.99|25459.99|25579.74|25459.74|25579.99|25459.99|25578.75|25458.75|8
1636880910000|2021-11-14 09:08:30|25579.83|25459.83|25578.4|25458.4|25581.25|25461.25|25578.4|25458.4|8
1636880920000|2021-11-14 09:08:40|25578.1|25458.1|25573.79|25453.79|25578.71|25458.71|25573.79|25453.79|9
1636880930000|2021-11-14 09:08:50|25573.43|25453.43|25569.89|25449.89|25573.43|25453.43|25569.89|25449.89|10
1636880940000|2021-11-14 09:09:00|25569.24|25449.24|25564.9|25444.9|25569.24|25449.24|25564.68|25444.68|10
1636880950000|2021-11-14 09:09:10|25564.93|25444.93|25563.51|25443.51|25564.93|25444.93|25563.17|25443.17|10
1636880960000|2021-11-14 09:09:20|25563.72|25443.72|25561.78|25441.78|25563.72|25443.72|25561.76|25441.76|9
1636880970000|2021-11-14 09:09:30|25561.86|25441.86|25562.84|25442.84|25562.84|25442.84|25560.98|25440.98|10
1636880980000|2021-11-14 09:09:40|25562.72|25442.72|25563.11|25443.11|25563.2|25443.2|25562.41|25442.41|10
1636880990000|2021-11-14 09:09:50|25564.15|25444.15|25565.05|25445.05|25565.44|25445.44|25563.18|25443.18|10
1636881000000|2021-11-14 09:10:00|25565.19|25445.19|25565.86|25445.86|25565.86|25445.86|25565|25445|9
1636881010000|2021-11-14 09:10:10|25565.66|25445.66|25564.18|25444.18|25565.66|25445.66|25562.31|25442.31|9
1636881020000|2021-11-14 09:10:20|25563.81|25443.81|25565.97|25445.97|25565.97|25445.97|25563.42|25443.42|10
1636881030000|2021-11-14 09:10:30|25566.66|25446.66|25568.88|25448.88|25568.88|25448.88|25566.66|25446.66|10
1636881040000|2021-11-14 09:10:40|25568.52|25448.52|25572.98|25452.98|25572.98|25452.98|25568.52|25448.52|10
1636881050000|2021-11-14 09:10:50|25573.52|25453.52|25579.45|25459.45|25579.45|25459.45|25573.49|25453.49|10
1636881060000|2021-11-14 09:11:00|25580.31|25460.31|25582.45|25462.45|25582.45|25462.45|25580.31|25460.31|10
1636881070000|2021-11-14 09:11:10|25583.29|25463.29|25581.83|25461.83|25583.81|25463.81|25581.58|25461.58|10
1636881080000|2021-11-14 09:11:20|25581.57|25461.57|25580.51|25460.51|25581.57|25461.57|25580.51|25460.51|10
1636881090000|2021-11-14 09:11:30|25581.29|25461.29|25582.13|25462.13|25582.93|25462.93|25580.55|25460.55|9
1636881100000|2021-11-14 09:11:40|25583.23|25463.23|25585.66|25465.66|25585.66|25465.66|25583.18|25463.18|10
1636881110000|2021-11-14 09:11:50|25585.49|25465.49|25584.91|25464.91|25585.92|25465.92|25584.17|25464.17|10
1636881120000|2021-11-14 09:12:00|25584.7|25464.7|25585.28|25465.28|25586.01|25466.01|25584.7|25464.7|10
1636881130000|2021-11-14 09:12:10|25585.44|25465.44|25585.93|25465.93|25586.48|25466.48|25585.25|25465.25|7
1636881140000|2021-11-14 09:12:20|25586.11|25466.11|25586.27|25466.27|25587.54|25467.54|25586.11|25466.11|9
1636881150000|2021-11-14 09:12:30|25586.08|25466.08|25587.85|25467.85|25587.85|25467.85|25585.63|25465.63|10
1636881160000|2021-11-14 09:12:40|25587.77|25467.77|25588.81|25468.81|25588.81|25468.81|25587.62|25467.62|9
1636881170000|2021-11-14 09:12:50|25587.74|25467.74|25586.78|25466.78|25587.74|25467.74|25586.25|25466.25|10
1636881180000|2021-11-14 09:13:00|25586.74|25466.74|25586.15|25466.15|25587.04|25467.04|25586.13|25466.13|9
1636881190000|2021-11-14 09:13:10|25586.39|25466.39|25586.88|25466.88|25587.01|25467.01|25586.39|25466.39|7
1636881200000|2021-11-14 09:13:20|25587.81|25467.81|25587.22|25467.22|25587.81|25467.81|25586.8|25466.8|7
1636881210000|2021-11-14 09:13:30|25587.43|25467.43|25585.64|25465.64|25587.43|25467.43|25584.9|25464.9|10
1636881220000|2021-11-14 09:13:40|25585.12|25465.12|25588.7|25468.7|25588.7|25468.7|25584.58|25464.58|10
1636881230000|2021-11-14 09:13:50|25589.1|25469.1|25586.03|25466.03|25589.48|25469.48|25586.03|25466.03|10
1636881240000|2021-11-14 09:14:00|25586.4|25466.4|25591.62|25471.62|25591.62|25471.62|25586.4|25466.4|10
1636881250000|2021-11-14 09:14:10|25592.57|25472.57|25597.66|25477.66|25597.66|25477.66|25592.57|25472.57|8
1636881260000|2021-11-14 09:14:20|25597.9|25477.9|25599.7|25479.7|25600.33|25480.33|25597.9|25477.9|10
1636881270000|2021-11-14 09:14:30|25599.98|25479.98|25601.15|25481.15|25601.15|25481.15|25599.97|25479.97|7
1636881280000|2021-11-14 09:14:40|25600.89|25480.89|25601|25481|25602.19|25482.19|25600.29|25480.29|9
1636881290000|2021-11-14 09:14:50|25600.99|25480.99|25604.05|25484.05|25605.07|25485.07|25600.99|25480.99|10
1636881300000|2021-11-14 09:15:00|25604.08|25484.08|25606.97|25486.97|25606.97|25486.97|25604.08|25484.08|10
1636881310000|2021-11-14 09:15:10|25606.6|25486.6|25606.63|25486.63|25606.63|25486.63|25605.3|25485.3|10
1636881320000|2021-11-14 09:15:20|25608.25|25488.25|25610.48|25490.48|25610.57|25490.57|25608.25|25488.25|10
1636881330000|2021-11-14 09:15:30|25610.78|25490.78|25616.12|25496.12|25616.12|25496.12|25610.78|25490.78|9
1636881340000|2021-11-14 09:15:40|25616.93|25496.93|25619.64|25499.64|25619.64|25499.64|25616.93|25496.93|10
1636881350000|2021-11-14 09:15:50|25619.9|25499.9|25621.58|25501.58|25621.58|25501.58|25619.26|25499.26|9
1636881360000|2021-11-14 09:16:00|25621.2|25501.2|25626.3|25506.3|25626.3|25506.3|25621.2|25501.2|9
1636881370000|2021-11-14 09:16:10|25629.05|25509.05|25629.81|25509.81|25629.81|25509.81|25628.67|25508.67|10
1636881380000|2021-11-14 09:16:20|25628.24|25508.24|25630.77|25510.77|25630.77|25510.77|25627.72|25507.72|9
1636881390000|2021-11-14 09:16:30|25629.74|25509.74|25630.03|25510.03|25630.68|25510.68|25629.71|25509.71|8
1636881400000|2021-11-14 09:16:40|25630.59|25510.59|25631.74|25511.74|25631.74|25511.74|25629.67|25509.67|10
1636881410000|2021-11-14 09:16:50|25631.81|25511.81|25632.9|25512.9|25634.18|25514.18|25631.81|25511.81|10
1636881420000|2021-11-14 09:17:00|25634.24|25514.24|25639.63|25519.63|25639.63|25519.63|25633.01|25513.01|10
1636881430000|2021-11-14 09:17:10|25640.31|25520.31|25641.93|25521.93|25643.15|25523.15|25640.31|25520.31|9
1636881440000|2021-11-14 09:17:20|25641.9|25521.9|25643.83|25523.83|25643.83|25523.83|25641.29|25521.29|10
1636881450000|2021-11-14 09:17:30|25644.43|25524.43|25646.93|25526.93|25646.95|25526.95|25644.43|25524.43|10
1636881460000|2021-11-14 09:17:40|25646.57|25526.57|25648.05|25528.05|25648.84|25528.84|25646.57|25526.57|10
1636881470000|2021-11-14 09:17:50|25649.26|25529.26|25654.45|25534.45|25654.63|25534.63|25649.21|25529.21|10
1636881480000|2021-11-14 09:18:00|25654.58|25534.58|25655.74|25535.74|25656.38|25536.38|25653.94|25533.94|10
1636881490000|2021-11-14 09:18:10|25656.93|25536.93|25658.55|25538.55|25658.75|25538.75|25656.86|25536.86|10
1636881500000|2021-11-14 09:18:20|25658.34|25538.34|25659.78|25539.78|25659.81|25539.81|25658.34|25538.34|10
1636881510000|2021-11-14 09:18:30|25659.66|25539.66|25661.65|25541.65|25661.65|25541.65|25659.66|25539.66|10
1636881520000|2021-11-14 09:18:40|25662.08|25542.08|25666.76|25546.76|25666.76|25546.76|25660.58|25540.58|10
1636881530000|2021-11-14 09:18:50|25667.73|25547.73|25669.66|25549.66|25669.66|25549.66|25667.73|25547.73|10
1636881540000|2021-11-14 09:19:00|25668.98|25548.98|25669.4|25549.4|25670.62|25550.62|25668.98|25548.98|10
1636881550000|2021-11-14 09:19:10|25669.63|25549.63|25665.94|25545.94|25669.63|25549.63|25665.94|25545.94|10
1636881560000|2021-11-14 09:19:20|25665.88|25545.88|25670.97|25550.97|25670.97|25550.97|25665.88|25545.88|10
1636881570000|2021-11-14 09:19:30|25671.08|25551.08|25669.62|25549.62|25671.08|25551.08|25669.12|25549.12|10
1636881580000|2021-11-14 09:19:40|25669.65|25549.65|25668.74|25548.74|25669.65|25549.65|25667.68|25547.68|9
1636881590000|2021-11-14 09:19:50|25668.41|25548.41|25671.1|25551.1|25671.1|25551.1|25668.15|25548.15|9
1636881600000|2021-11-14 09:20:00|25671.67|25551.67|25674.27|25554.27|25674.43|25554.43|25671.67|25551.67|9
1636881610000|2021-11-14 09:20:10|25673.21|25553.21|25671.87|25551.87|25673.21|25553.21|25670.76|25550.76|10
1636881620000|2021-11-14 09:20:20|25670.89|25550.89|25669.29|25549.29|25670.89|25550.89|25668.16|25548.16|10
1636881630000|2021-11-14 09:20:30|25667.98|25547.98|25673.71|25553.71|25673.71|25553.71|25667.98|25547.98|10
1636881640000|2021-11-14 09:20:40|25672.81|25552.81|25669.51|25549.51|25672.81|25552.81|25669.51|25549.51|10
1636881650000|2021-11-14 09:20:50|25669.06|25549.06|25669.16|25549.16|25669.17|25549.17|25667.96|25547.96|10
1636881660000|2021-11-14 09:21:00|25667.59|25547.59|25667.44|25547.44|25668.83|25548.83|25667.33|25547.33|10
1636881670000|2021-11-14 09:21:10|25668.14|25548.14|25668.91|25548.91|25669.1|25549.1|25668.14|25548.14|8
1636881680000|2021-11-14 09:21:20|25666.17|25546.17|25667.49|25547.49|25667.49|25547.49|25663.51|25543.51|10
1636881690000|2021-11-14 09:21:30|25666.47|25546.47|25669.13|25549.13|25669.13|25549.13|25666.06|25546.06|9
1636881700000|2021-11-14 09:21:40|25668.4|25548.4|25665.89|25545.89|25669.63|25549.63|25665.89|25545.89|10
1636881710000|2021-11-14 09:21:50|25664.45|25544.45|25661.37|25541.37|25664.66|25544.66|25661.37|25541.37|9
1636881720000|2021-11-14 09:22:00|25661.13|25541.13|25660.2|25540.2|25661.13|25541.13|25659.89|25539.89|10
1636881730000|2021-11-14 09:22:10|25658.82|25538.82|25658.83|25538.83|25659.04|25539.04|25658.1|25538.1|9
1636881740000|2021-11-14 09:22:20|25658.87|25538.87|25654.84|25534.84|25659.11|25539.11|25654.84|25534.84|9
1636881750000|2021-11-14 09:22:30|25653.69|25533.69|25649.06|25529.06|25653.71|25533.71|25649.06|25529.06|10
1636881760000|2021-11-14 09:22:40|25645.18|25525.18|25642.09|25522.09|25645.24|25525.24|25640.33|25520.33|10
1636881770000|2021-11-14 09:22:50|25642.28|25522.28|25646.75|25526.75|25646.75|25526.75|25642.28|25522.28|9
1636881780000|2021-11-14 09:23:00|25646.83|25526.83|25645.36|25525.36|25646.83|25526.83|25644.81|25524.81|9
1636881790000|2021-11-14 09:23:10|25645.03|25525.03|25646.79|25526.79|25646.79|25526.79|25645.03|25525.03|8
1636881800000|2021-11-14 09:23:20|25648.19|25528.19|25647.5|25527.5|25648.37|25528.37|25647.5|25527.5|7
1636881810000|2021-11-14 09:23:30|25647.43|25527.43|25656.29|25536.29|25656.29|25536.29|25647.43|25527.43|9
1636881820000|2021-11-14 09:23:40|25657.2|25537.2|25663.38|25543.38|25663.38|25543.38|25657.2|25537.2|10
1636881830000|2021-11-14 09:23:50|25664.74|25544.74|25669.87|25549.87|25669.87|25549.87|25664.74|25544.74|10
1636881840000|2021-11-14 09:24:00|25669.08|25549.08|25668.98|25548.98|25670.87|25550.87|25668.98|25548.98|6
1636881850000|2021-11-14 09:24:10|25668.1|25548.1|25671.42|25551.42|25671.97|25551.97|25668.1|25548.1|8
1636881860000|2021-11-14 09:24:20|25670.65|25550.65|25669.99|25549.99|25670.65|25550.65|25668.69|25548.69|9
1636881870000|2021-11-14 09:24:30|25671.65|25551.65|25673.94|25553.94|25673.94|25553.94|25671.65|25551.65|10
1636881880000|2021-11-14 09:24:40|25673.02|25553.02|25674.64|25554.64|25674.64|25554.64|25673.02|25553.02|8
1636881890000|2021-11-14 09:24:50|25674.16|25554.16|25673.61|25553.61|25675.01|25555.01|25673.32|25553.32|9
1636881900000|2021-11-14 09:25:00|25673.59|25553.59|25672.43|25552.43|25673.94|25553.94|25672.43|25552.43|9
1636881910000|2021-11-14 09:25:10|25671.14|25551.14|25670.98|25550.98|25671.78|25551.78|25670.43|25550.43|9
1636881920000|2021-11-14 09:25:20|25670.27|25550.27|25668.15|25548.15|25670.27|25550.27|25667.32|25547.32|9
1636881930000|2021-11-14 09:25:30|25668.47|25548.47|25670.37|25550.37|25671.61|25551.61|25668.47|25548.47|10
1636881940000|2021-11-14 09:25:40|25670.21|25550.21|25665.67|25545.67|25670.22|25550.22|25665.67|25545.67|8
1636881950000|2021-11-14 09:25:50|25665.22|25545.22|25663.36|25543.36|25665.99|25545.99|25663.36|25543.36|9
1636881960000|2021-11-14 09:26:00|25663.15|25543.15|25662.1|25542.1|25663.15|25543.15|25662.09|25542.09|9
1636881970000|2021-11-14 09:26:10|25661.26|25541.26|25656.37|25536.37|25661.26|25541.26|25655.89|25535.89|10
1636881980000|2021-11-14 09:26:20|25654.93|25534.93|25658.95|25538.95|25658.95|25538.95|25654.85|25534.85|10
1636881990000|2021-11-14 09:26:30|25658.97|25538.97|25660.42|25540.42|25660.99|25540.99|25658.97|25538.97|9
1636882000000|2021-11-14 09:26:40|25659.52|25539.52|25660.63|25540.63|25660.77|25540.77|25659.52|25539.52|9
1636882010000|2021-11-14 09:26:50|25661.01|25541.01|25663.46|25543.46|25663.46|25543.46|25660.67|25540.67|10
1636882020000|2021-11-14 09:27:00|25663.86|25543.86|25662.67|25542.67|25663.99|25543.99|25662.43|25542.43|9
1636882030000|2021-11-14 09:27:10|25663.95|25543.95|25664.81|25544.81|25664.85|25544.85|25663.48|25543.48|8
1636882040000|2021-11-14 09:27:20|25665.37|25545.37|25666.99|25546.99|25666.99|25546.99|25665.37|25545.37|10
1636882050000|2021-11-14 09:27:30|25666.42|25546.42|25667.61|25547.61|25668.25|25548.25|25665.78|25545.78|10
1636882060000|2021-11-14 09:27:40|25667.8|25547.8|25668|25548|25668.23|25548.23|25667.8|25547.8|8
1636882070000|2021-11-14 09:27:50|25667.79|25547.79|25667.76|25547.76|25667.79|25547.79|25666.45|25546.45|8
1636882080000|2021-11-14 09:28:00|25668.02|25548.02|25666.14|25546.14|25668.11|25548.11|25666.14|25546.14|9
1636882090000|2021-11-14 09:28:10|25665.73|25545.73|25669.55|25549.55|25669.55|25549.55|25665.73|25545.73|10
1636882100000|2021-11-14 09:28:20|25669.62|25549.62|25670.44|25550.44|25670.44|25550.44|25669.36|25549.36|10
1636882110000|2021-11-14 09:28:30|25670.91|25550.91|25672|25552|25672.01|25552.01|25670.87|25550.87|10
1636882120000|2021-11-14 09:28:40|25671.53|25551.53|25673.96|25553.96|25674.8|25554.8|25671.53|25551.53|10
1636882130000|2021-11-14 09:28:50|25674.12|25554.12|25678.13|25558.13|25678.13|25558.13|25674.12|25554.12|10
1636882140000|2021-11-14 09:29:00|25680.9|25560.9|25688.01|25568.01|25688.01|25568.01|25680.9|25560.9|9
1636882150000|2021-11-14 09:29:10|25687.98|25567.98|25693.54|25573.54|25693.54|25573.54|25687.98|25567.98|10
1636882160000|2021-11-14 09:29:20|25694.2|25574.2|25706.8|25586.8|25706.8|25586.8|25694.2|25574.2|10
1636882170000|2021-11-14 09:29:30|25709.02|25589.02|25714.57|25594.57|25714.6|25594.6|25709.02|25589.02|10
1636882180000|2021-11-14 09:29:40|25714.49|25594.49|25712.74|25592.74|25714.49|25594.49|25712.13|25592.13|10
1636882190000|2021-11-14 09:29:50|25712.81|25592.81|25713.08|25593.08|25714.61|25594.61|25712.32|25592.32|10
1636882200000|2021-11-14 09:30:00|25713.05|25593.05|25717.95|25597.95|25718.82|25598.82|25713.05|25593.05|10
1636882210000|2021-11-14 09:30:10|25717.48|25597.48|25714.73|25594.73|25717.48|25597.48|25714.73|25594.73|10
1636882220000|2021-11-14 09:30:20|25714.65|25594.65|25713.28|25593.28|25714.65|25594.65|25712.79|25592.79|10
1636882230000|2021-11-14 09:30:30|25712.83|25592.83|25712.88|25592.88|25712.88|25592.88|25711.05|25591.05|10
1636882240000|2021-11-14 09:30:40|25713.18|25593.18|25711.39|25591.39|25714.25|25594.25|25711.39|25591.39|10
1636882250000|2021-11-14 09:30:50|25711.31|25591.31|25711.59|25591.59|25711.8|25591.8|25710.84|25590.84|10
1636882260000|2021-11-14 09:31:00|25711.3|25591.3|25708.46|25588.46|25711.3|25591.3|25708.46|25588.46|10
1636882270000|2021-11-14 09:31:10|25708.19|25588.19|25706.82|25586.82|25708.19|25588.19|25706.17|25586.17|10
1636882280000|2021-11-14 09:31:20|25706.99|25586.99|25707.56|25587.56|25707.67|25587.67|25706.68|25586.68|9
1636882290000|2021-11-14 09:31:30|25707.54|25587.54|25708.4|25588.4|25708.4|25588.4|25707.24|25587.24|10
1636882300000|2021-11-14 09:31:40|25708.43|25588.43|25708.46|25588.46|25709.08|25589.08|25708.08|25588.08|10
1636882310000|2021-11-14 09:31:50|25708.06|25588.06|25700.12|25580.12|25708.06|25588.06|25700.12|25580.12|10
1636882320000|2021-11-14 09:32:00|25699.8|25579.8|25697.08|25577.08|25699.8|25579.8|25697.02|25577.02|10
1636882330000|2021-11-14 09:32:10|25696.5|25576.5|25692.51|25572.51|25696.5|25576.5|25692.46|25572.46|10
1636882340000|2021-11-14 09:32:20|25692.03|25572.03|25689.41|25569.41|25692.59|25572.59|25688.56|25568.56|10
1636882350000|2021-11-14 09:32:30|25689.15|25569.15|25688.24|25568.24|25689.15|25569.15|25687.91|25567.91|10
1636882360000|2021-11-14 09:32:40|25688.44|25568.44|25688.53|25568.53|25688.79|25568.79|25688.3|25568.3|10
1636882370000|2021-11-14 09:32:50|25687.96|25567.96|25686.62|25566.62|25688.03|25568.03|25686.62|25566.62|10
1636882380000|2021-11-14 09:33:00|25687.04|25567.04|25689.05|25569.05|25689.05|25569.05|25686.14|25566.14|10
1636882390000|2021-11-14 09:33:10|25689.28|25569.28|25688.85|25568.85|25690.1|25570.1|25688.85|25568.85|10
1636882400000|2021-11-14 09:33:20|25688.6|25568.6|25689.64|25569.64|25689.79|25569.79|25688.58|25568.58|10
1636882410000|2021-11-14 09:33:30|25689.48|25569.48|25686.48|25566.48|25689.49|25569.49|25686.48|25566.48|10
1636882420000|2021-11-14 09:33:40|25686.35|25566.35|25688.95|25568.95|25688.95|25568.95|25686.35|25566.35|10
1636882430000|2021-11-14 09:33:50|25689.22|25569.22|25689.45|25569.45|25689.47|25569.47|25687.84|25567.84|9
1636882440000|2021-11-14 09:34:00|25689.62|25569.62|25690.28|25570.28|25690.66|25570.66|25689.62|25569.62|10
1636882450000|2021-11-14 09:34:10|25690.99|25570.99|25691.44|25571.44|25691.79|25571.79|25690.82|25570.82|9
1636882460000|2021-11-14 09:34:20|25691.56|25571.56|25690.07|25570.07|25691.56|25571.56|25690.07|25570.07|9
1636882470000|2021-11-14 09:34:30|25690.01|25570.01|25690.08|25570.08|25690.11|25570.11|25690.01|25570.01|5
1636882480000|2021-11-14 09:34:40|25690.4|25570.4|25692.45|25572.45|25692.45|25572.45|25690.4|25570.4|8
1636882490000|2021-11-14 09:34:50|25692.47|25572.47|25691.13|25571.13|25692.5|25572.5|25690.85|25570.85|9
1636882500000|2021-11-14 09:35:00|25691.15|25571.15|25689.82|25569.82|25691.21|25571.21|25689.82|25569.82|9
1636882510000|2021-11-14 09:35:10|25688.76|25568.76|25684.64|25564.64|25688.76|25568.76|25684.64|25564.64|9
1636882520000|2021-11-14 09:35:20|25684.73|25564.73|25683.84|25563.84|25684.73|25564.73|25683.84|25563.84|8
1636882530000|2021-11-14 09:35:30|25683.45|25563.45|25683.18|25563.18|25684|25564|25683.18|25563.18|10
1636882540000|2021-11-14 09:35:40|25682.37|25562.37|25680.58|25560.58|25682.51|25562.51|25680.58|25560.58|9
1636882550000|2021-11-14 09:35:50|25680.44|25560.44|25677.53|25557.53|25680.44|25560.44|25677.53|25557.53|10
1636882560000|2021-11-14 09:36:00|25677.19|25557.19|25674.33|25554.33|25677.19|25557.19|25674.33|25554.33|10
1636882570000|2021-11-14 09:36:10|25674.32|25554.32|25673.3|25553.3|25674.32|25554.32|25672.79|25552.79|10
1636882580000|2021-11-14 09:36:20|25672.94|25552.94|25672.42|25552.42|25674.78|25554.78|25672.42|25552.42|10
1636882590000|2021-11-14 09:36:30|25672.45|25552.45|25674.04|25554.04|25674.04|25554.04|25672.43|25552.43|10
1636882600000|2021-11-14 09:36:40|25674.21|25554.21|25674.71|25554.71|25675.47|25555.47|25674.21|25554.21|10
1636882610000|2021-11-14 09:36:50|25676.26|25556.26|25677.83|25557.83|25678.05|25558.05|25675.76|25555.76|10
1636882620000|2021-11-14 09:37:00|25678.22|25558.22|25677.78|25557.78|25678.43|25558.43|25676.89|25556.89|10
1636882630000|2021-11-14 09:37:10|25678.29|25558.29|25680.38|25560.38|25680.56|25560.56|25678.29|25558.29|7
1636882640000|2021-11-14 09:37:20|25680.12|25560.12|25679.18|25559.18|25680.12|25560.12|25679.18|25559.18|8
1636882650000|2021-11-14 09:37:30|25678.6|25558.6|25678.92|25558.92|25679.04|25559.04|25677.48|25557.48|8
1636882660000|2021-11-14 09:37:40|25678.65|25558.65|25677.66|25557.66|25678.91|25558.91|25677.6|25557.6|6
1636882670000|2021-11-14 09:37:50|25677.75|25557.75|25678.81|25558.81|25678.81|25558.81|25677.32|25557.32|7
1636882680000|2021-11-14 09:38:00|25678.93|25558.93|25677.25|25557.25|25679.13|25559.13|25677.25|25557.25|9
1636882690000|2021-11-14 09:38:10|25677.02|25557.02|25676.85|25556.85|25677.27|25557.27|25676.85|25556.85|5
1636882700000|2021-11-14 09:38:20|25680.83|25560.83|25686.95|25566.95|25686.95|25566.95|25680.83|25560.83|10
1636882710000|2021-11-14 09:38:30|25687.43|25567.43|25688.5|25568.5|25688.98|25568.98|25687.43|25567.43|9
1636882720000|2021-11-14 09:38:40|25689.43|25569.43|25690.82|25570.82|25690.82|25570.82|25688.54|25568.54|10
1636882730000|2021-11-14 09:38:50|25691.01|25571.01|25692.44|25572.44|25692.44|25572.44|25690.28|25570.28|10
1636882740000|2021-11-14 09:39:00|25692.66|25572.66|25690.87|25570.87|25692.66|25572.66|25690.87|25570.87|10
1636882750000|2021-11-14 09:39:10|25692.17|25572.17|25691.82|25571.82|25692.77|25572.77|25690.84|25570.84|10
1636882760000|2021-11-14 09:39:20|25691|25571|25691.89|25571.89|25692.1|25572.1|25690.86|25570.86|9
1636882770000|2021-11-14 09:39:30|25691.9|25571.9|25689.12|25569.12|25692.95|25572.95|25689.12|25569.12|9
1636882780000|2021-11-14 09:39:40|25688.25|25568.25|25687.64|25567.64|25689.17|25569.17|25687.64|25567.64|10
1636882790000|2021-11-14 09:39:50|25689.49|25569.49|25688.66|25568.66|25689.49|25569.49|25688.3|25568.3|7
1636882800000|2021-11-14 09:40:00|25688.93|25568.93|25686.31|25566.31|25688.93|25568.93|25686.31|25566.31|10
1636882810000|2021-11-14 09:40:10|25685.76|25565.76|25687.34|25567.34|25687.34|25567.34|25685.76|25565.76|10
1636882820000|2021-11-14 09:40:20|25687.01|25567.01|25698.47|25578.47|25698.47|25578.47|25687.01|25567.01|10
1636882830000|2021-11-14 09:40:30|25698.66|25578.66|25701.27|25581.27|25701.27|25581.27|25698.66|25578.66|10
1636882840000|2021-11-14 09:40:40|25701.51|25581.51|25702.83|25582.83|25702.83|25582.83|25701.37|25581.37|9
1636882850000|2021-11-14 09:40:50|25702.87|25582.87|25702.07|25582.07|25702.87|25582.87|25702.06|25582.06|7
1636882860000|2021-11-14 09:41:00|25702.32|25582.32|25703.07|25583.07|25703.2|25583.2|25702.28|25582.28|7
1636882870000|2021-11-14 09:41:10|25703.28|25583.28|25705.69|25585.69|25706.32|25586.32|25703.28|25583.28|10
1636882880000|2021-11-14 09:41:20|25706.11|25586.11|25705.85|25585.85|25706.11|25586.11|25705.17|25585.17|7
1636882890000|2021-11-14 09:41:30|25705.82|25585.82|25705.97|25585.97|25706.1|25586.1|25705.82|25585.82|8
1636882900000|2021-11-14 09:41:40|25705.94|25585.94|25708.87|25588.87|25708.87|25588.87|25705.9|25585.9|10
1636882910000|2021-11-14 09:41:50|25709.43|25589.43|25713.11|25593.11|25713.11|25593.11|25708.92|25588.92|9
1636882920000|2021-11-14 09:42:00|25713.19|25593.19|25712.82|25592.82|25713.19|25593.19|25712.43|25592.43|9
1636882930000|2021-11-14 09:42:10|25713.77|25593.77|25713.24|25593.24|25713.77|25593.77|25711.88|25591.88|10
1636882940000|2021-11-14 09:42:20|25713.07|25593.07|25709.75|25589.75|25713.07|25593.07|25709.75|25589.75|9
1636882950000|2021-11-14 09:42:30|25709.44|25589.44|25705.54|25585.54|25709.44|25589.44|25705.53|25585.53|9
1636882960000|2021-11-14 09:42:40|25706.58|25586.58|25708.17|25588.17|25708.17|25588.17|25706.28|25586.28|10
1636882970000|2021-11-14 09:42:50|25708.05|25588.05|25711.08|25591.08|25711.15|25591.15|25707.28|25587.28|10
1636882980000|2021-11-14 09:43:00|25710.96|25590.96|25710.88|25590.88|25712.06|25592.06|25710.25|25590.25|9
1636882990000|2021-11-14 09:43:10|25711.32|25591.32|25713.31|25593.31|25714.14|25594.14|25711.3|25591.3|10
1636883000000|2021-11-14 09:43:20|25713.83|25593.83|25713.83|25593.83|25714.25|25594.25|25713.2|25593.2|10
1636883010000|2021-11-14 09:43:30|25714.06|25594.06|25714.07|25594.07|25714.22|25594.22|25713.78|25593.78|9
1636883020000|2021-11-14 09:43:40|25715.36|25595.36|25716.08|25596.08|25716.27|25596.27|25714.65|25594.65|10
1636883030000|2021-11-14 09:43:50|25715.85|25595.85|25712.68|25592.68|25715.85|25595.85|25712.53|25592.53|10
1636883040000|2021-11-14 09:44:00|25713.77|25593.77|25713.57|25593.57|25713.77|25593.77|25712.95|25592.95|10
1636883050000|2021-11-14 09:44:10|25713.79|25593.79|25714.55|25594.55|25714.65|25594.65|25713.31|25593.31|10
1636883060000|2021-11-14 09:44:20|25713.82|25593.82|25714.79|25594.79|25714.79|25594.79|25713.82|25593.82|6
1636883070000|2021-11-14 09:44:30|25715|25595|25713.67|25593.67|25715.74|25595.74|25713.67|25593.67|8
1636883080000|2021-11-14 09:44:40|25713.53|25593.53|25709.72|25589.72|25714.02|25594.02|25709.72|25589.72|10
1636883090000|2021-11-14 09:44:50|25708.35|25588.35|25702.13|25582.13|25708.35|25588.35|25702.13|25582.13|10
1636883100000|2021-11-14 09:45:00|25701.39|25581.39|25700.48|25580.48|25701.39|25581.39|25700.29|25580.29|8
1636883110000|2021-11-14 09:45:10|25700.27|25580.27|25700.3|25580.3|25700.42|25580.42|25700|25580|8
1636883120000|2021-11-14 09:45:20|25700.22|25580.22|25697.87|25577.87|25700.22|25580.22|25697.29|25577.29|9
1636883130000|2021-11-14 09:45:30|25697.3|25577.3|25696.12|25576.12|25697.53|25577.53|25696.12|25576.12|9
1636883140000|2021-11-14 09:45:40|25696.37|25576.37|25695.41|25575.41|25696.37|25576.37|25694.72|25574.72|8
1636883150000|2021-11-14 09:45:50|25695.02|25575.02|25688.47|25568.47|25695.03|25575.03|25688.47|25568.47|10
1636883160000|2021-11-14 09:46:00|25688.57|25568.57|25687.75|25567.75|25689.49|25569.49|25687.75|25567.75|9
1636883170000|2021-11-14 09:46:10|25687.69|25567.69|25687.81|25567.81|25688.66|25568.66|25687.69|25567.69|7
1636883180000|2021-11-14 09:46:20|25687.75|25567.75|25687.1|25567.1|25687.75|25567.75|25686.97|25566.97|7
1636883190000|2021-11-14 09:46:30|25687.34|25567.34|25687.73|25567.73|25687.78|25567.78|25687.09|25567.09|6
1636883200000|2021-11-14 09:46:40|25687.74|25567.74|25687.93|25567.93|25688.1|25568.1|25687.13|25567.13|6
1636883210000|2021-11-14 09:46:50|25687.8|25567.8|25688.54|25568.54|25688.54|25568.54|25687.65|25567.65|10
1636883220000|2021-11-14 09:47:00|25688.47|25568.47|25685.42|25565.42|25688.47|25568.47|25685.31|25565.31|10
1636883230000|2021-11-14 09:47:10|25684.88|25564.88|25683.32|25563.32|25684.88|25564.88|25683.32|25563.32|7
1636883240000|2021-11-14 09:47:20|25683.08|25563.08|25682.09|25562.09|25683.24|25563.24|25682.09|25562.09|10
1636883250000|2021-11-14 09:47:30|25682.72|25562.72|25682.94|25562.94|25683.19|25563.19|25682.42|25562.42|7
1636883260000|2021-11-14 09:47:40|25682.8|25562.8|25681.52|25561.52|25682.8|25562.8|25681.33|25561.33|10
1636883270000|2021-11-14 09:47:50|25681.46|25561.46|25680.34|25560.34|25681.46|25561.46|25679.55|25559.55|10
1636883280000|2021-11-14 09:48:00|25680.37|25560.37|25680.67|25560.67|25680.8|25560.8|25680.37|25560.37|8
1636883290000|2021-11-14 09:48:10|25680.63|25560.63|25680.13|25560.13|25680.63|25560.63|25679.2|25559.2|8
1636883300000|2021-11-14 09:48:20|25680.42|25560.42|25681.49|25561.49|25681.49|25561.49|25679.96|25559.96|9
1636883310000|2021-11-14 09:48:30|25682.11|25562.11|25684.42|25564.42|25684.42|25564.42|25682.11|25562.11|9
1636883320000|2021-11-14 09:48:40|25684.6|25564.6|25684.82|25564.82|25685.84|25565.84|25684.25|25564.25|9
1636883330000|2021-11-14 09:48:50|25684.92|25564.92|25684.84|25564.84|25686.23|25566.23|25684.31|25564.31|10
1636883340000|2021-11-14 09:49:00|25686.08|25566.08|25683.43|25563.43|25686.12|25566.12|25683.43|25563.43|9
1636883350000|2021-11-14 09:49:10|25683.39|25563.39|25682.38|25562.38|25684.52|25564.52|25682.17|25562.17|9
1636883360000|2021-11-14 09:49:20|25682.16|25562.16|25682.67|25562.67|25682.94|25562.94|25682.16|25562.16|8
1636883370000|2021-11-14 09:49:30|25682.66|25562.66|25681.92|25561.92|25682.98|25562.98|25681.73|25561.73|9
1636883380000|2021-11-14 09:49:40|25681.84|25561.84|25682.26|25562.26|25682.26|25562.26|25681.06|25561.06|7
1636883390000|2021-11-14 09:49:50|25682.05|25562.05|25682.9|25562.9|25684.58|25564.58|25682.05|25562.05|10
1636883400000|2021-11-14 09:50:00|25682.78|25562.78|25681.65|25561.65|25682.84|25562.84|25681.65|25561.65|6
1636883410000|2021-11-14 09:50:10|25681.49|25561.49|25680.86|25560.86|25682.19|25562.19|25680.66|25560.66|10
1636883420000|2021-11-14 09:50:20|25680.91|25560.91|25681.41|25561.41|25682.37|25562.37|25680.91|25560.91|9
1636883430000|2021-11-14 09:50:30|25681.27|25561.27|25679.82|25559.82|25681.27|25561.27|25679.82|25559.82|7
1636883440000|2021-11-14 09:50:40|25680|25560|25680.32|25560.32|25680.69|25560.69|25680|25560|4
1636883450000|2021-11-14 09:50:50|25680.11|25560.11|25679.11|25559.11|25680.11|25560.11|25678.54|25558.54|7
1636883460000|2021-11-14 09:51:00|25679.07|25559.07|25677.14|25557.14|25679.07|25559.07|25676.57|25556.57|9
1636883470000|2021-11-14 09:51:10|25676.36|25556.36|25677.57|25557.57|25677.57|25557.57|25676.36|25556.36|10
1636883480000|2021-11-14 09:51:20|25677.17|25557.17|25674.4|25554.4|25677.17|25557.17|25674.4|25554.4|8
1636883490000|2021-11-14 09:51:30|25672.51|25552.51|25668.24|25548.24|25673.37|25553.37|25668.24|25548.24|10
1636883500000|2021-11-14 09:51:40|25669.8|25549.8|25659.43|25539.43|25669.8|25549.8|25659.43|25539.43|10
1636883510000|2021-11-14 09:51:50|25658.86|25538.86|25660.75|25540.75|25660.75|25540.75|25658.09|25538.09|10
1636883520000|2021-11-14 09:52:00|25660.9|25540.9|25657.94|25537.94|25660.9|25540.9|25657.94|25537.94|10
1636883530000|2021-11-14 09:52:10|25657.78|25537.78|25656.49|25536.49|25657.78|25537.78|25656.18|25536.18|10
1636883540000|2021-11-14 09:52:20|25656.7|25536.7|25656.92|25536.92|25656.92|25536.92|25656.54|25536.54|5
1636883550000|2021-11-14 09:52:30|25657.13|25537.13|25656.11|25536.11|25657.13|25537.13|25656.11|25536.11|5
1636883560000|2021-11-14 09:52:40|25656.43|25536.43|25654.55|25534.55|25656.62|25536.62|25654.55|25534.55|8
1636883570000|2021-11-14 09:52:50|25655.51|25535.51|25655.4|25535.4|25655.54|25535.54|25654.6|25534.6|8
1636883580000|2021-11-14 09:53:00|25655.54|25535.54|25655.39|25535.39|25655.54|25535.54|25655.24|25535.24|6
1636883590000|2021-11-14 09:53:10|25655.33|25535.33|25655.59|25535.59|25655.91|25535.91|25655.33|25535.33|8
1636883600000|2021-11-14 09:53:20|25655.65|25535.65|25655.21|25535.21|25656.05|25536.05|25654.82|25534.82|10
1636883610000|2021-11-14 09:53:30|25655.22|25535.22|25656.85|25536.85|25656.88|25536.88|25655.22|25535.22|9
1636883620000|2021-11-14 09:53:40|25656.69|25536.69|25657.16|25537.16|25657.79|25537.79|25656.35|25536.35|10
1636883630000|2021-11-14 09:53:50|25657.25|25537.25|25657.28|25537.28|25657.32|25537.32|25656.28|25536.28|9
1636883640000|2021-11-14 09:54:00|25656.35|25536.35|25655.77|25535.77|25656.36|25536.36|25655.32|25535.32|10
1636883650000|2021-11-14 09:54:10|25655.86|25535.86|25655.66|25535.66|25655.86|25535.86|25655.58|25535.58|6
1636883660000|2021-11-14 09:54:20|25655.46|25535.46|25655.11|25535.11|25655.46|25535.46|25654.77|25534.77|6
1636883670000|2021-11-14 09:54:30|25655.48|25535.48|25654.67|25534.67|25655.48|25535.48|25654.67|25534.67|8
1636883680000|2021-11-14 09:54:40|25654.88|25534.88|25654.48|25534.48|25655.14|25535.14|25654.36|25534.36|7
1636883690000|2021-11-14 09:54:50|25654.98|25534.98|25654.33|25534.33|25654.99|25534.99|25654.09|25534.09|8
1636883700000|2021-11-14 09:55:00|25654.16|25534.16|25654.46|25534.46|25654.46|25534.46|25654.14|25534.14|7
1636883710000|2021-11-14 09:55:10|25654.99|25534.99|25657.76|25537.76|25657.76|25537.76|25654.85|25534.85|9
1636883720000|2021-11-14 09:55:20|25658.49|25538.49|25661.27|25541.27|25661.34|25541.34|25658.49|25538.49|7
1636883730000|2021-11-14 09:55:30|25661.06|25541.06|25662.11|25542.11|25662.11|25542.11|25661.06|25541.06|10
1636883740000|2021-11-14 09:55:40|25662.21|25542.21|25662.5|25542.5|25662.58|25542.58|25662.21|25542.21|8
1636883750000|2021-11-14 09:55:50|25662.98|25542.98|25663.27|25543.27|25663.73|25543.73|25662.52|25542.52|10
1636883760000|2021-11-14 09:56:00|25663.65|25543.65|25663.82|25543.82|25664.14|25544.14|25663.04|25543.04|10
1636883770000|2021-11-14 09:56:10|25664.02|25544.02|25664.91|25544.91|25665.27|25545.27|25663.98|25543.98|9
1636883780000|2021-11-14 09:56:20|25665.04|25545.04|25666.44|25546.44|25666.78|25546.78|25664.87|25544.87|10
1636883790000|2021-11-14 09:56:30|25665.94|25545.94|25666.1|25546.1|25666.1|25546.1|25664.65|25544.65|8
1636883800000|2021-11-14 09:56:40|25666.29|25546.29|25668.07|25548.07|25668.07|25548.07|25665.83|25545.83|8
1636883810000|2021-11-14 09:56:50|25668.46|25548.46|25667.52|25547.52|25668.69|25548.69|25667.52|25547.52|7
1636883820000|2021-11-14 09:57:00|25667.94|25547.94|25667.88|25547.88|25667.96|25547.96|25667.38|25547.38|8
1636883830000|2021-11-14 09:57:10|25667.67|25547.67|25668.36|25548.36|25668.53|25548.53|25667.67|25547.67|9
1636883840000|2021-11-14 09:57:20|25668.99|25548.99|25664.95|25544.95|25669.11|25549.11|25664.95|25544.95|10
1636883850000|2021-11-14 09:57:30|25664.14|25544.14|25659.05|25539.05|25664.14|25544.14|25658.97|25538.97|10
1636883860000|2021-11-14 09:57:40|25658.47|25538.47|25655.55|25535.55|25658.47|25538.47|25655.2|25535.2|8
1636883870000|2021-11-14 09:57:50|25655.39|25535.39|25651.43|25531.43|25655.39|25535.39|25651.43|25531.43|10
1636883880000|2021-11-14 09:58:00|25651.17|25531.17|25649.23|25529.23|25652.2|25532.2|25649.23|25529.23|10
1636883890000|2021-11-14 09:58:10|25649.03|25529.03|25649.11|25529.11|25649.39|25529.39|25648.78|25528.78|7
1636883900000|2021-11-14 09:58:20|25649.12|25529.12|25650.85|25530.85|25650.85|25530.85|25649.07|25529.07|7
1636883910000|2021-11-14 09:58:30|25649.89|25529.89|25650.42|25530.42|25650.65|25530.65|25649.89|25529.89|10
1636883920000|2021-11-14 09:58:40|25650.26|25530.26|25651.33|25531.33|25651.54|25531.54|25650.26|25530.26|10
1636883930000|2021-11-14 09:58:50|25651.37|25531.37|25652.66|25532.66|25652.66|25532.66|25650.28|25530.28|10
1636883940000|2021-11-14 09:59:00|25653.86|25533.86|25654.86|25534.86|25655.09|25535.09|25653.86|25533.86|9
1636883950000|2021-11-14 09:59:10|25654.89|25534.89|25655.68|25535.68|25655.77|25535.77|25654.89|25534.89|10
1636883960000|2021-11-14 09:59:20|25655.82|25535.82|25657.91|25537.91|25657.91|25537.91|25655.79|25535.79|10
1636883970000|2021-11-14 09:59:30|25659.2|25539.2|25659.13|25539.13|25659.39|25539.39|25659.13|25539.13|7
1636883980000|2021-11-14 09:59:40|25659.43|25539.43|25658.26|25538.26|25659.43|25539.43|25658.26|25538.26|10
1636883990000|2021-11-14 09:59:50|25658.42|25538.42|25657.38|25537.38|25658.59|25538.59|25657.38|25537.38|3
1636884000000|2021-11-14 10:00:00|25656.75|25536.75|25653.02|25533.02|25656.75|25536.75|25653.02|25533.02|10
1636884010000|2021-11-14 10:00:10|25653.2|25533.2|25651.17|25531.17|25653.2|25533.2|25651.17|25531.17|10
1636884020000|2021-11-14 10:00:20|25651.09|25531.09|25650.97|25530.97|25651.64|25531.64|25650.65|25530.65|10
1636884030000|2021-11-14 10:00:30|25650.95|25530.95|25647.5|25527.5|25651.04|25531.04|25647.5|25527.5|8
1636884040000|2021-11-14 10:00:40|25647.45|25527.45|25646.73|25526.73|25647.96|25527.96|25646.73|25526.73|10
1636884050000|2021-11-14 10:00:50|25646.62|25526.62|25646.63|25526.63|25648.19|25528.19|25646.62|25526.62|9
1636884060000|2021-11-14 10:01:00|25646.31|25526.31|25645.2|25525.2|25646.31|25526.31|25645.2|25525.2|8
1636884070000|2021-11-14 10:01:10|25645.23|25525.23|25644.27|25524.27|25645.56|25525.56|25644.27|25524.27|10
1636884080000|2021-11-14 10:01:20|25644.12|25524.12|25643.52|25523.52|25644.56|25524.56|25643.45|25523.45|8
1636884090000|2021-11-14 10:01:30|25644.53|25524.53|25647.52|25527.52|25647.52|25527.52|25644.53|25524.53|10
1636884100000|2021-11-14 10:01:40|25647.68|25527.68|25652.02|25532.02|25652.02|25532.02|25647.68|25527.68|10
1636884110000|2021-11-14 10:01:50|25652.12|25532.12|25651.62|25531.62|25652.51|25532.51|25651.58|25531.58|9
1636884120000|2021-11-14 10:02:00|25651.64|25531.64|25652.49|25532.49|25652.49|25532.49|25651.64|25531.64|9
1636884130000|2021-11-14 10:02:10|25652.5|25532.5|25653.73|25533.73|25653.82|25533.82|25652.42|25532.42|8
1636884140000|2021-11-14 10:02:20|25653.6|25533.6|25653.51|25533.51|25653.61|25533.61|25652.51|25532.51|10
1636884150000|2021-11-14 10:02:30|25653.62|25533.62|25655.29|25535.29|25655.7|25535.7|25653.62|25533.62|9
1636884160000|2021-11-14 10:02:40|25655.25|25535.25|25654.78|25534.78|25655.83|25535.83|25654.78|25534.78|8
1636884170000|2021-11-14 10:02:50|25654.84|25534.84|25655.44|25535.44|25656.11|25536.11|25654.83|25534.83|10
1636884180000|2021-11-14 10:03:00|25653.68|25533.68|25652.41|25532.41|25654.2|25534.2|25652.41|25532.41|6
1636884190000|2021-11-14 10:03:10|25654.02|25534.02|25650.95|25530.95|25654.02|25534.02|25650.95|25530.95|10
1636884200000|2021-11-14 10:03:20|25649.82|25529.82|25647.12|25527.12|25650.95|25530.95|25647.12|25527.12|10
1636884210000|2021-11-14 10:03:30|25646.01|25526.01|25641.58|25521.58|25646.05|25526.05|25641.58|25521.58|8
1636884220000|2021-11-14 10:03:40|25641.35|25521.35|25637.04|25517.04|25641.35|25521.35|25636.81|25516.81|9
1636884230000|2021-11-14 10:03:50|25636.3|25516.3|25633.29|25513.29|25636.82|25516.82|25633.29|25513.29|10
1636884240000|2021-11-14 10:04:00|25633.4|25513.4|25633.13|25513.13|25633.95|25513.95|25633.03|25513.03|10
1636884250000|2021-11-14 10:04:10|25633.93|25513.93|25635.53|25515.53|25635.53|25515.53|25633.22|25513.22|10
1636884260000|2021-11-14 10:04:20|25635.5|25515.5|25636.55|25516.55|25636.8|25516.8|25635.5|25515.5|9
1636884270000|2021-11-14 10:04:30|25636.31|25516.31|25631.3|25511.3|25636.94|25516.94|25631.3|25511.3|10
1636884280000|2021-11-14 10:04:40|25631.33|25511.33|25630.26|25510.26|25631.33|25511.33|25629.94|25509.94|10
1636884290000|2021-11-14 10:04:50|25630.21|25510.21|25630.52|25510.52|25630.75|25510.75|25629.27|25509.27|8
1636884300000|2021-11-14 10:05:00|25630.37|25510.37|25629.44|25509.44|25630.37|25510.37|25629.35|25509.35|8
1636884310000|2021-11-14 10:05:10|25629.34|25509.34|25629.58|25509.58|25629.58|25509.58|25629.02|25509.02|8
1636884320000|2021-11-14 10:05:20|25629.73|25509.73|25629.74|25509.74|25629.74|25509.74|25629.16|25509.16|9
1636884330000|2021-11-14 10:05:30|25629.99|25509.99|25629.93|25509.93|25630.18|25510.18|25629.89|25509.89|9
1636884340000|2021-11-14 10:05:40|25630.12|25510.12|25630.4|25510.4|25630.94|25510.94|25630.01|25510.01|9
1636884350000|2021-11-14 10:05:50|25630.54|25510.54|25636.62|25516.62|25636.72|25516.72|25630.54|25510.54|10
1636884360000|2021-11-14 10:06:00|25639.47|25519.47|25653.59|25533.59|25653.59|25533.59|25639.47|25519.47|10
1636884370000|2021-11-14 10:06:10|25654.24|25534.24|25657.29|25537.29|25657.29|25537.29|25654.24|25534.24|10
1636884380000|2021-11-14 10:06:20|25657.43|25537.43|25659.12|25539.12|25659.61|25539.61|25657.43|25537.43|10
1636884390000|2021-11-14 10:06:30|25659.98|25539.98|25671.86|25551.86|25671.86|25551.86|25659.98|25539.98|10
1636884400000|2021-11-14 10:06:40|25672.51|25552.51|25681.06|25561.06|25681.06|25561.06|25672.51|25552.51|9
1636884410000|2021-11-14 10:06:50|25681|25561|25681.11|25561.11|25682.08|25562.08|25680.49|25560.49|10
1636884420000|2021-11-14 10:07:00|25681.2|25561.2|25681.69|25561.69|25681.69|25561.69|25680.74|25560.74|9
1636884430000|2021-11-14 10:07:10|25681.84|25561.84|25683.32|25563.32|25683.32|25563.32|25681.74|25561.74|10
1636884440000|2021-11-14 10:07:20|25683.48|25563.48|25684.62|25564.62|25684.97|25564.97|25683.48|25563.48|9
1636884450000|2021-11-14 10:07:30|25685.1|25565.1|25687.23|25567.23|25687.23|25567.23|25685.1|25565.1|9
1636884460000|2021-11-14 10:07:40|25688.17|25568.17|25689.14|25569.14|25689.14|25569.14|25687.91|25567.91|7
1636884470000|2021-11-14 10:07:50|25689.5|25569.5|25687.93|25567.93|25689.5|25569.5|25687.76|25567.76|8
1636884480000|2021-11-14 10:08:00|25688.09|25568.09|25690.16|25570.16|25690.68|25570.68|25687.52|25567.52|10
1636884490000|2021-11-14 10:08:10|25690.45|25570.45|25690.05|25570.05|25690.56|25570.56|25689.52|25569.52|10
1636884500000|2021-11-14 10:08:20|25689.99|25569.99|25688.47|25568.47|25689.99|25569.99|25688.47|25568.47|10
1636884510000|2021-11-14 10:08:30|25688.89|25568.89|25688.55|25568.55|25688.89|25568.89|25687.95|25567.95|8
1636884520000|2021-11-14 10:08:40|25688.52|25568.52|25690.57|25570.57|25690.64|25570.64|25688.08|25568.08|9
1636884530000|2021-11-14 10:08:50|25690.73|25570.73|25692.4|25572.4|25692.4|25572.4|25690.73|25570.73|6
1636884540000|2021-11-14 10:09:00|25692.61|25572.61|25692.38|25572.38|25693.08|25573.08|25692.38|25572.38|7
1636884550000|2021-11-14 10:09:10|25692.39|25572.39|25694.51|25574.51|25694.51|25574.51|25692.37|25572.37|8
1636884560000|2021-11-14 10:09:20|25696.18|25576.18|25694.75|25574.75|25696.92|25576.92|25694.75|25574.75|7
1636884570000|2021-11-14 10:09:30|25693.83|25573.83|25694.78|25574.78|25694.78|25574.78|25693.71|25573.71|7
1636884580000|2021-11-14 10:09:40|25694.03|25574.03|25697.26|25577.26|25697.27|25577.27|25694.03|25574.03|10
1636884590000|2021-11-14 10:09:50|25698.43|25578.43|25698.74|25578.74|25698.74|25578.74|25697.03|25577.03|9
1636884600000|2021-11-14 10:10:00|25698.9|25578.9|25698.75|25578.75|25699.71|25579.71|25698.67|25578.67|10
1636884610000|2021-11-14 10:10:10|25698.78|25578.78|25699.55|25579.55|25699.55|25579.55|25698.73|25578.73|9
1636884620000|2021-11-14 10:10:20|25700.68|25580.68|25701.13|25581.13|25701.13|25581.13|25699.88|25579.88|9
1636884630000|2021-11-14 10:10:30|25701.31|25581.31|25701.27|25581.27|25701.39|25581.39|25701.19|25581.19|5
1636884640000|2021-11-14 10:10:40|25701.84|25581.84|25699.38|25579.38|25701.84|25581.84|25698.76|25578.76|9
1636884650000|2021-11-14 10:10:50|25699.11|25579.11|25692.74|25572.74|25699.11|25579.11|25692.74|25572.74|10
1636884660000|2021-11-14 10:11:00|25692.55|25572.55|25689.63|25569.63|25692.55|25572.55|25689.63|25569.63|10
1636884670000|2021-11-14 10:11:10|25689.5|25569.5|25690.26|25570.26|25690.26|25570.26|25689.01|25569.01|10
1636884680000|2021-11-14 10:11:20|25690.53|25570.53|25690.15|25570.15|25690.84|25570.84|25689.74|25569.74|9
1636884690000|2021-11-14 10:11:30|25691.13|25571.13|25692.91|25572.91|25692.95|25572.95|25690.42|25570.42|10
1636884700000|2021-11-14 10:11:40|25691.8|25571.8|25693.43|25573.43|25694.41|25574.41|25691.8|25571.8|10
1636884710000|2021-11-14 10:11:50|25693.05|25573.05|25696.78|25576.78|25696.84|25576.84|25693.05|25573.05|10
1636884720000|2021-11-14 10:12:00|25696.85|25576.85|25696.76|25576.76|25697.49|25577.49|25696.74|25576.74|9
1636884730000|2021-11-14 10:12:10|25696.77|25576.77|25696.67|25576.67|25697|25577|25696.67|25576.67|8
1636884740000|2021-11-14 10:12:20|25696.61|25576.61|25694.65|25574.65|25696.91|25576.91|25694.65|25574.65|9
1636884750000|2021-11-14 10:12:30|25694.78|25574.78|25694.01|25574.01|25694.78|25574.78|25694.01|25574.01|6
1636884760000|2021-11-14 10:12:40|25693.66|25573.66|25694.12|25574.12|25694.33|25574.33|25693.26|25573.26|10
1636884770000|2021-11-14 10:12:50|25693.35|25573.35|25687.72|25567.72|25693.35|25573.35|25687.72|25567.72|10
1636884780000|2021-11-14 10:13:00|25687.54|25567.54|25684.44|25564.44|25687.54|25567.54|25683.56|25563.56|10
1636884790000|2021-11-14 10:13:10|25686.14|25566.14|25688.96|25568.96|25689.44|25569.44|25685.98|25565.98|10
1636884800000|2021-11-14 10:13:20|25689.83|25569.83|25695.22|25575.22|25695.22|25575.22|25689.83|25569.83|9
1636884810000|2021-11-14 10:13:30|25695.64|25575.64|25696.14|25576.14|25696.85|25576.85|25695.56|25575.56|10
1636884820000|2021-11-14 10:13:40|25696.3|25576.3|25695.65|25575.65|25696.3|25576.3|25695.65|25575.65|8
1636884830000|2021-11-14 10:13:50|25694.93|25574.93|25695.92|25575.92|25695.92|25575.92|25694.9|25574.9|7
1636884840000|2021-11-14 10:14:00|25695.85|25575.85|25694.31|25574.31|25696.32|25576.32|25694.28|25574.28|10
1636884850000|2021-11-14 10:14:10|25695.13|25575.13|25697.55|25577.55|25697.67|25577.67|25695.13|25575.13|9
1636884860000|2021-11-14 10:14:20|25698.02|25578.02|25700.54|25580.54|25700.54|25580.54|25698.02|25578.02|10
1636884870000|2021-11-14 10:14:30|25700.37|25580.37|25700.01|25580.01|25700.39|25580.39|25699.81|25579.81|8
1636884880000|2021-11-14 10:14:40|25700.08|25580.08|25701.56|25581.56|25701.62|25581.62|25700.03|25580.03|7
1636884890000|2021-11-14 10:14:50|25701.84|25581.84|25702.04|25582.04|25702.8|25582.8|25701.65|25581.65|9
1636884900000|2021-11-14 10:15:00|25701.76|25581.76|25699.71|25579.71|25701.76|25581.76|25699.71|25579.71|10
1636884910000|2021-11-14 10:15:10|25699.73|25579.73|25699.11|25579.11|25699.73|25579.73|25698.96|25578.96|9
1636884920000|2021-11-14 10:15:20|25699.12|25579.12|25698.79|25578.79|25699.2|25579.2|25698.49|25578.49|9
1636884930000|2021-11-14 10:15:30|25698.81|25578.81|25697.66|25577.66|25698.82|25578.82|25697.57|25577.57|9
1636884940000|2021-11-14 10:15:40|25697.45|25577.45|25696.66|25576.66|25697.45|25577.45|25696.45|25576.45|9
1636884950000|2021-11-14 10:15:50|25696.65|25576.65|25701.55|25581.55|25701.55|25581.55|25696.65|25576.65|9
1636884960000|2021-11-14 10:16:00|25702.02|25582.02|25704|25584|25704|25584|25702.02|25582.02|9
1636884970000|2021-11-14 10:16:10|25703.99|25583.99|25705.39|25585.39|25705.59|25585.59|25703.99|25583.99|8
1636884980000|2021-11-14 10:16:20|25706.31|25586.31|25706.43|25586.43|25706.59|25586.59|25705.6|25585.6|8
1636884990000|2021-11-14 10:16:30|25706.55|25586.55|25706.94|25586.94|25707.34|25587.34|25706.28|25586.28|8
1636885000000|2021-11-14 10:16:40|25707.93|25587.93|25710.9|25590.9|25710.9|25590.9|25707.93|25587.93|9
1636885010000|2021-11-14 10:16:50|25711|25591|25712.29|25592.29|25712.43|25592.43|25710.98|25590.98|9
1636885020000|2021-11-14 10:17:00|25712.22|25592.22|25712.52|25592.52|25712.82|25592.82|25712.06|25592.06|10
1636885030000|2021-11-14 10:17:10|25713.01|25593.01|25713.17|25593.17|25713.17|25593.17|25712.74|25592.74|8
1636885040000|2021-11-14 10:17:20|25713.06|25593.06|25712.01|25592.01|25713.34|25593.34|25712.01|25592.01|8
1636885050000|2021-11-14 10:17:30|25712.31|25592.31|25712.24|25592.24|25712.38|25592.38|25711.99|25591.99|8
1636885060000|2021-11-14 10:17:40|25712.52|25592.52|25711.77|25591.77|25712.52|25592.52|25711.43|25591.43|9
1636885070000|2021-11-14 10:17:50|25711.78|25591.78|25712.21|25592.21|25712.21|25592.21|25711.47|25591.47|7
1636885080000|2021-11-14 10:18:00|25712.1|25592.1|25711.03|25591.03|25713.17|25593.17|25711|25591|10
1636885090000|2021-11-14 10:18:10|25710.81|25590.81|25711.06|25591.06|25711.08|25591.08|25710.81|25590.81|10
1636885100000|2021-11-14 10:18:20|25711.08|25591.08|25708.74|25588.74|25711.08|25591.08|25708.74|25588.74|8
1636885110000|2021-11-14 10:18:30|25708.73|25588.73|25709.96|25589.96|25710.07|25590.07|25708.73|25588.73|9
1636885120000|2021-11-14 10:18:40|25710.02|25590.02|25712.96|25592.96|25713.06|25593.06|25710.02|25590.02|10
1636885130000|2021-11-14 10:18:50|25713.02|25593.02|25714.36|25594.36|25714.4|25594.4|25712.84|25592.84|10
1636885140000|2021-11-14 10:19:00|25713.29|25593.29|25714.1|25594.1|25714.1|25594.1|25711.93|25591.93|9
1636885150000|2021-11-14 10:19:10|25714.39|25594.39|25716.26|25596.26|25716.35|25596.35|25714.39|25594.39|10
1636885160000|2021-11-14 10:19:20|25716.44|25596.44|25718.8|25598.8|25718.8|25598.8|25716.44|25596.44|10
1636885170000|2021-11-14 10:19:30|25718.82|25598.82|25719.47|25599.47|25720.46|25600.46|25717.94|25597.94|9
1636885180000|2021-11-14 10:19:40|25719.44|25599.44|25719.99|25599.99|25720.27|25600.27|25719.44|25599.44|8
1636885190000|2021-11-14 10:19:50|25718.81|25598.81|25717.26|25597.26|25718.81|25598.81|25716.81|25596.81|9
1636885200000|2021-11-14 10:20:00|25717.24|25597.24|25717.2|25597.2|25717.36|25597.36|25717.13|25597.13|8
1636885210000|2021-11-14 10:20:10|25717.31|25597.31|25717.43|25597.43|25717.44|25597.44|25717.14|25597.14|7
1636885220000|2021-11-14 10:20:20|25717.04|25597.04|25717.46|25597.46|25718.43|25598.43|25717.04|25597.04|10
1636885230000|2021-11-14 10:20:30|25717.25|25597.25|25718.09|25598.09|25718.09|25598.09|25717.05|25597.05|10
1636885240000|2021-11-14 10:20:40|25718.29|25598.29|25718.82|25598.82|25719.24|25599.24|25718.03|25598.03|6
1636885250000|2021-11-14 10:20:50|25719.22|25599.22|25718.11|25598.11|25719.41|25599.41|25718.11|25598.11|8
1636885260000|2021-11-14 10:21:00|25718.12|25598.12|25718.96|25598.96|25719.83|25599.83|25718.12|25598.12|8
1636885270000|2021-11-14 10:21:10|25718.93|25598.93|25720.32|25600.32|25720.32|25600.32|25718.68|25598.68|8
1636885280000|2021-11-14 10:21:20|25720.4|25600.4|25719.75|25599.75|25720.4|25600.4|25719.09|25599.09|9
1636885290000|2021-11-14 10:21:30|25719.54|25599.54|25721.33|25601.33|25721.66|25601.66|25719.26|25599.26|8
1636885300000|2021-11-14 10:21:40|25721.32|25601.32|25721.88|25601.88|25721.88|25601.88|25721.17|25601.17|10
1636885310000|2021-11-14 10:21:50|25722.25|25602.25|25723.82|25603.82|25723.99|25603.99|25722.25|25602.25|8
1636885320000|2021-11-14 10:22:00|25723.57|25603.57|25723.09|25603.09|25723.96|25603.96|25723.09|25603.09|9
1636885330000|2021-11-14 10:22:10|25722.98|25602.98|25721.14|25601.14|25722.98|25602.98|25721.14|25601.14|9
1636885340000|2021-11-14 10:22:20|25720.52|25600.52|25719.79|25599.79|25720.83|25600.83|25719.74|25599.74|9
1636885350000|2021-11-14 10:22:30|25720.04|25600.04|25721.05|25601.05|25721.45|25601.45|25719.9|25599.9|10
1636885360000|2021-11-14 10:22:40|25721.37|25601.37|25723.21|25603.21|25723.21|25603.21|25721.37|25601.37|8
1636885370000|2021-11-14 10:22:50|25723.37|25603.37|25722.32|25602.32|25723.39|25603.39|25722.32|25602.32|10
1636885380000|2021-11-14 10:23:00|25723.03|25603.03|25724.9|25604.9|25725.07|25605.07|25723.03|25603.03|9
1636885390000|2021-11-14 10:23:10|25724.8|25604.8|25727.23|25607.23|25727.23|25607.23|25724.67|25604.67|9
1636885400000|2021-11-14 10:23:20|25727.28|25607.28|25729.54|25609.54|25729.54|25609.54|25727.28|25607.28|8
1636885410000|2021-11-14 10:23:30|25728.91|25608.91|25730.77|25610.77|25730.77|25610.77|25728.59|25608.59|9
1636885420000|2021-11-14 10:23:40|25731.83|25611.83|25736.12|25616.12|25736.12|25616.12|25731.83|25611.83|10
1636885430000|2021-11-14 10:23:50|25736.56|25616.56|25738.6|25618.6|25739.02|25619.02|25736.18|25616.18|10
1636885440000|2021-11-14 10:24:00|25738.59|25618.59|25741.19|25621.19|25741.28|25621.28|25738.59|25618.59|10
1636885450000|2021-11-14 10:24:10|25741.25|25621.25|25741.49|25621.49|25741.72|25621.72|25740.31|25620.31|7
1636885460000|2021-11-14 10:24:20|25741.68|25621.68|25741.86|25621.86|25742.4|25622.4|25740.78|25620.78|10
1636885470000|2021-11-14 10:24:30|25741.49|25621.49|25742.14|25622.14|25742.14|25622.14|25740.37|25620.37|10
1636885480000|2021-11-14 10:24:40|25742.07|25622.07|25741.46|25621.46|25742.44|25622.44|25741.46|25621.46|7
1636885490000|2021-11-14 10:24:50|25741.29|25621.29|25739.74|25619.74|25741.29|25621.29|25739.74|25619.74|9
1636885500000|2021-11-14 10:25:00|25739.53|25619.53|25739.98|25619.98|25739.98|25619.98|25739.29|25619.29|9
1636885510000|2021-11-14 10:25:10|25741.13|25621.13|25740.67|25620.67|25741.35|25621.35|25740.44|25620.44|7
1636885520000|2021-11-14 10:25:20|25741.07|25621.07|25743.15|25623.15|25743.4|25623.4|25741.07|25621.07|9
1636885530000|2021-11-14 10:25:30|25742.91|25622.91|25742.34|25622.34|25743.64|25623.64|25742.34|25622.34|9
1636885540000|2021-11-14 10:25:40|25742.31|25622.31|25742.67|25622.67|25742.67|25622.67|25741.64|25621.64|7
1636885550000|2021-11-14 10:25:50|25742.66|25622.66|25743.42|25623.42|25743.71|25623.71|25741.38|25621.38|9
1636885560000|2021-11-14 10:26:00|25743.74|25623.74|25745.4|25625.4|25745.4|25625.4|25743.74|25623.74|9
1636885570000|2021-11-14 10:26:10|25745.25|25625.25|25744.58|25624.58|25745.25|25625.25|25744.25|25624.25|9
1636885580000|2021-11-14 10:26:20|25744.55|25624.55|25745.67|25625.67|25745.68|25625.68|25744.55|25624.55|9
1636885590000|2021-11-14 10:26:30|25745.18|25625.18|25745.15|25625.15|25745.66|25625.66|25744.99|25624.99|8
1636885600000|2021-11-14 10:26:40|25744.97|25624.97|25745.55|25625.55|25746.34|25626.34|25744.97|25624.97|9
1636885610000|2021-11-14 10:26:50|25745.48|25625.48|25745.97|25625.97|25745.99|25625.99|25745.07|25625.07|8
1636885620000|2021-11-14 10:27:00|25745.27|25625.27|25745.26|25625.26|25745.52|25625.52|25745.26|25625.26|7
1636885630000|2021-11-14 10:27:10|25745.47|25625.47|25744.78|25624.78|25745.47|25625.47|25743.86|25623.86|10
1636885640000|2021-11-14 10:27:20|25744.91|25624.91|25748.08|25628.08|25748.08|25628.08|25744.91|25624.91|10
1636885650000|2021-11-14 10:27:30|25748.14|25628.14|25747.42|25627.42|25748.34|25628.34|25747.42|25627.42|10
1636885660000|2021-11-14 10:27:40|25747.25|25627.25|25747.93|25627.93|25747.93|25627.93|25747.25|25627.25|8
1636885670000|2021-11-14 10:27:50|25747.83|25627.83|25749.41|25629.41|25749.93|25629.93|25747.83|25627.83|8
1636885680000|2021-11-14 10:28:00|25750.02|25630.02|25751.73|25631.73|25751.93|25631.93|25749.51|25629.51|9
1636885690000|2021-11-14 10:28:10|25751.36|25631.36|25751.96|25631.96|25751.96|25631.96|25750.95|25630.95|10
1636885700000|2021-11-14 10:28:20|25751.8|25631.8|25754.48|25634.48|25754.48|25634.48|25751.8|25631.8|10
1636885710000|2021-11-14 10:28:30|25753.48|25633.48|25754.57|25634.57|25754.6|25634.6|25753.48|25633.48|6
1636885720000|2021-11-14 10:28:40|25754.63|25634.63|25755.96|25635.96|25755.96|25635.96|25754.63|25634.63|6
1636885730000|2021-11-14 10:28:50|25756.1|25636.1|25757.42|25637.42|25757.65|25637.65|25756.1|25636.1|6
1636885740000|2021-11-14 10:29:00|25757.84|25637.84|25757.81|25637.81|25758.09|25638.09|25757.74|25637.74|7
1636885750000|2021-11-14 10:29:10|25756.87|25636.87|25760.36|25640.36|25760.51|25640.51|25756.87|25636.87|10
1636885760000|2021-11-14 10:29:20|25760.24|25640.24|25761.13|25641.13|25761.13|25641.13|25760.01|25640.01|10
1636885770000|2021-11-14 10:29:30|25760.93|25640.93|25764.57|25644.57|25764.57|25644.57|25760.59|25640.59|10
1636885780000|2021-11-14 10:29:40|25763.12|25643.12|25766.1|25646.1|25766.1|25646.1|25762.98|25642.98|8
1636885790000|2021-11-14 10:29:50|25766.15|25646.15|25769.33|25649.33|25769.58|25649.58|25765.24|25645.24|10
1636885800000|2021-11-14 10:30:00|25768.82|25648.82|25774.86|25654.86|25774.86|25654.86|25768.82|25648.82|10
1636885810000|2021-11-14 10:30:10|25775.09|25655.09|25776.72|25656.72|25777.33|25657.33|25775.09|25655.09|10
1636885820000|2021-11-14 10:30:20|25776.96|25656.96|25776.55|25656.55|25776.96|25656.96|25775.22|25655.22|9
1636885830000|2021-11-14 10:30:30|25776.68|25656.68|25774.82|25654.82|25776.8|25656.8|25774.82|25654.82|8
1636885840000|2021-11-14 10:30:40|25775.13|25655.13|25770.15|25650.15|25775.29|25655.29|25770.15|25650.15|10
1636885850000|2021-11-14 10:30:50|25770.36|25650.36|25765.23|25645.23|25770.76|25650.76|25765.11|25645.11|10
1636885860000|2021-11-14 10:31:00|25764.97|25644.97|25765.34|25645.34|25766.52|25646.52|25764.48|25644.48|10
1636885870000|2021-11-14 10:31:10|25766.76|25646.76|25768.86|25648.86|25768.86|25648.86|25765.47|25645.47|10
1636885880000|2021-11-14 10:31:20|25769.1|25649.1|25767.35|25647.35|25769.1|25649.1|25767.07|25647.07|10
1636885890000|2021-11-14 10:31:30|25767.08|25647.08|25766.15|25646.15|25767.24|25647.24|25766.15|25646.15|9
1636885900000|2021-11-14 10:31:40|25765.81|25645.81|25765.41|25645.41|25765.81|25645.81|25764.47|25644.47|10
1636885910000|2021-11-14 10:31:50|25764.73|25644.73|25759.06|25639.06|25764.73|25644.73|25759.06|25639.06|10
1636885920000|2021-11-14 10:32:00|25758.21|25638.21|25758.3|25638.3|25758.32|25638.32|25756.26|25636.26|10
1636885930000|2021-11-14 10:32:10|25758.89|25638.89|25758.62|25638.62|25759.18|25639.18|25757.49|25637.49|10
1636885940000|2021-11-14 10:32:20|25758.59|25638.59|25759.23|25639.23|25759.79|25639.79|25758.59|25638.59|10
1636885950000|2021-11-14 10:32:30|25759.09|25639.09|25757.93|25637.93|25759.09|25639.09|25757.61|25637.61|9
1636885960000|2021-11-14 10:32:40|25757.56|25637.56|25757.56|25637.56|25758.12|25638.12|25757.37|25637.37|9
1636885970000|2021-11-14 10:32:50|25757.81|25637.81|25756.49|25636.49|25758.65|25638.65|25756.49|25636.49|9
1636885980000|2021-11-14 10:33:00|25756.22|25636.22|25756.16|25636.16|25757.63|25637.63|25756.14|25636.14|9
1636885990000|2021-11-14 10:33:10|25755.97|25635.97|25753.53|25633.53|25755.97|25635.97|25753.49|25633.49|10
1636886000000|2021-11-14 10:33:20|25753.33|25633.33|25753.85|25633.85|25753.85|25633.85|25753.1|25633.1|8
1636886010000|2021-11-14 10:33:30|25753.82|25633.82|25752.82|25632.82|25753.82|25633.82|25752.82|25632.82|8
1636886020000|2021-11-14 10:33:40|25752.76|25632.76|25753.48|25633.48|25753.85|25633.85|25752.71|25632.71|6
1636886030000|2021-11-14 10:33:50|25753.22|25633.22|25753.19|25633.19|25753.29|25633.29|25752.03|25632.03|10
1636886040000|2021-11-14 10:34:00|25753.45|25633.45|25752.78|25632.78|25753.56|25633.56|25751.9|25631.9|9
1636886050000|2021-11-14 10:34:10|25752.67|25632.67|25752.63|25632.63|25753.03|25633.03|25752.63|25632.63|7
1636886060000|2021-11-14 10:34:20|25752.43|25632.43|25750.21|25630.21|25752.49|25632.49|25750.21|25630.21|8
1636886070000|2021-11-14 10:34:30|25750.41|25630.41|25748.33|25628.33|25750.41|25630.41|25748.21|25628.21|10
1636886080000|2021-11-14 10:34:40|25748.21|25628.21|25747.67|25627.67|25748.21|25628.21|25747.6|25627.6|7
1636886090000|2021-11-14 10:34:50|25747.79|25627.79|25746.8|25626.8|25747.79|25627.79|25746.8|25626.8|8
1636886100000|2021-11-14 10:35:00|25746.51|25626.51|25745.97|25625.97|25746.53|25626.53|25745.92|25625.92|8
1636886110000|2021-11-14 10:35:10|25746.18|25626.18|25743.77|25623.77|25746.2|25626.2|25743.77|25623.77|10
1636886120000|2021-11-14 10:35:20|25743.75|25623.75|25741.53|25621.53|25743.75|25623.75|25740.76|25620.76|10
1636886130000|2021-11-14 10:35:30|25741.46|25621.46|25740.7|25620.7|25741.46|25621.46|25740.7|25620.7|7
1636886140000|2021-11-14 10:35:40|25740.15|25620.15|25736.7|25616.7|25740.15|25620.15|25736.61|25616.61|10
1636886150000|2021-11-14 10:35:50|25736.77|25616.77|25741.57|25621.57|25741.57|25621.57|25736.77|25616.77|9
1636886160000|2021-11-14 10:36:00|25741.89|25621.89|25742.57|25622.57|25743.09|25623.09|25741.79|25621.79|8
1636886170000|2021-11-14 10:36:10|25741.31|25621.31|25742.35|25622.35|25743.43|25623.43|25741.15|25621.15|8
1636886180000|2021-11-14 10:36:20|25741.52|25621.52|25736.54|25616.54|25741.68|25621.68|25735.94|25615.94|9
1636886190000|2021-11-14 10:36:30|25736.59|25616.59|25732.5|25612.5|25736.59|25616.59|25732.5|25612.5|9
1636886200000|2021-11-14 10:36:40|25732.84|25612.84|25729.23|25609.23|25732.84|25612.84|25729.23|25609.23|10
1636886210000|2021-11-14 10:36:50|25728.78|25608.78|25728.79|25608.79|25729.02|25609.02|25726.25|25606.25|9
1636886220000|2021-11-14 10:37:00|25728.16|25608.16|25727.41|25607.41|25728.34|25608.34|25727.02|25607.02|9
1636886230000|2021-11-14 10:37:10|25726.94|25606.94|25727.61|25607.61|25727.84|25607.84|25725.73|25605.73|10
1636886240000|2021-11-14 10:37:20|25728.35|25608.35|25726.04|25606.04|25728.92|25608.92|25726.04|25606.04|9
1636886250000|2021-11-14 10:37:30|25725.6|25605.6|25727.65|25607.65|25728.41|25608.41|25725.6|25605.6|10
1636886260000|2021-11-14 10:37:40|25727.83|25607.83|25731.73|25611.73|25731.73|25611.73|25727.83|25607.83|8
1636886270000|2021-11-14 10:37:50|25731.85|25611.85|25732.72|25612.72|25732.8|25612.8|25731.85|25611.85|9
1636886280000|2021-11-14 10:38:00|25732.91|25612.91|25733.24|25613.24|25734.43|25614.43|25732.91|25612.91|9
1636886290000|2021-11-14 10:38:10|25733.31|25613.31|25734.03|25614.03|25734.2|25614.2|25733.31|25613.31|8
1636886300000|2021-11-14 10:38:20|25733.32|25613.32|25734.85|25614.85|25735.13|25615.13|25733.32|25613.32|9
1636886310000|2021-11-14 10:38:30|25734.8|25614.8|25734.71|25614.71|25735|25615|25734.66|25614.66|10
1636886320000|2021-11-14 10:38:40|25734.16|25614.16|25731.28|25611.28|25734.82|25614.82|25731.28|25611.28|10
1636886330000|2021-11-14 10:38:50|25731.26|25611.26|25729.51|25609.51|25731.34|25611.34|25729.51|25609.51|8
1636886340000|2021-11-14 10:39:00|25729.45|25609.45|25729.6|25609.6|25730.56|25610.56|25729.43|25609.43|8
1636886350000|2021-11-14 10:39:10|25728.76|25608.76|25728.3|25608.3|25728.96|25608.96|25727.81|25607.81|7
1636886360000|2021-11-14 10:39:20|25728.34|25608.34|25728.4|25608.4|25728.61|25608.61|25728.34|25608.34|10
1636886370000|2021-11-14 10:39:30|25728.69|25608.69|25731.48|25611.48|25731.48|25611.48|25728.69|25608.69|8
1636886380000|2021-11-14 10:39:40|25731.33|25611.33|25729.76|25609.76|25731.33|25611.33|25729.76|25609.76|8
1636886390000|2021-11-14 10:39:50|25729.99|25609.99|25730.75|25610.75|25731.01|25611.01|25729.99|25609.99|10
1636886400000|2021-11-14 10:40:00|25730.68|25610.68|25729.67|25609.67|25730.68|25610.68|25728.52|25608.52|9
1636886410000|2021-11-14 10:40:10|25730.63|25610.63|25731.17|25611.17|25731.86|25611.86|25730.63|25610.63|10
1636886420000|2021-11-14 10:40:20|25730.92|25610.92|25728.35|25608.35|25730.92|25610.92|25727.46|25607.46|9
1636886430000|2021-11-14 10:40:30|25729.16|25609.16|25729.62|25609.62|25730.47|25610.47|25728.25|25608.25|9
1636886440000|2021-11-14 10:40:40|25729.76|25609.76|25728.83|25608.83|25730.59|25610.59|25728.78|25608.78|10
1636886450000|2021-11-14 10:40:50|25730.07|25610.07|25730.76|25610.76|25730.76|25610.76|25729.25|25609.25|10
1636886460000|2021-11-14 10:41:00|25730.58|25610.58|25730.39|25610.39|25730.82|25610.82|25729.82|25609.82|8
1636886470000|2021-11-14 10:41:10|25730.22|25610.22|25732.76|25612.76|25732.86|25612.86|25730.22|25610.22|9
1636886480000|2021-11-14 10:41:20|25732.53|25612.53|25732.56|25612.56|25732.88|25612.88|25732.08|25612.08|10
1636886490000|2021-11-14 10:41:30|25732.29|25612.29|25732.92|25612.92|25733.74|25613.74|25732.29|25612.29|10
1636886500000|2021-11-14 10:41:40|25733.24|25613.24|25734.18|25614.18|25734.3|25614.3|25732.77|25612.77|10
1636886510000|2021-11-14 10:41:50|25733.97|25613.97|25733.98|25613.98|25733.98|25613.98|25733.37|25613.37|10
1636886520000|2021-11-14 10:42:00|25734.11|25614.11|25733.44|25613.44|25734.2|25614.2|25733.44|25613.44|10
1636886530000|2021-11-14 10:42:10|25733.6|25613.6|25735.3|25615.3|25735.63|25615.63|25733.6|25613.6|10
1636886540000|2021-11-14 10:42:20|25735.05|25615.05|25735.39|25615.39|25735.39|25615.39|25734.64|25614.64|8
1636886550000|2021-11-14 10:42:30|25735.38|25615.38|25736.29|25616.29|25736.29|25616.29|25734.99|25614.99|10
1636886560000|2021-11-14 10:42:40|25736.07|25616.07|25737.97|25617.97|25737.97|25617.97|25735.5|25615.5|9
1636886570000|2021-11-14 10:42:50|25738.84|25618.84|25742.6|25622.6|25742.6|25622.6|25738.44|25618.44|10
1636886580000|2021-11-14 10:43:00|25742.86|25622.86|25744.1|25624.1|25744.35|25624.35|25742.86|25622.86|10
1636886590000|2021-11-14 10:43:10|25743.94|25623.94|25745.72|25625.72|25745.72|25625.72|25743.8|25623.8|10
1636886600000|2021-11-14 10:43:20|25745.95|25625.95|25750.06|25630.06|25750.06|25630.06|25745.95|25625.95|10
1636886610000|2021-11-14 10:43:30|25750.35|25630.35|25753.37|25633.37|25753.37|25633.37|25750.35|25630.35|10
1636886620000|2021-11-14 10:43:40|25753.38|25633.38|25755.21|25635.21|25755.21|25635.21|25753.38|25633.38|9
1636886630000|2021-11-14 10:43:50|25755.84|25635.84|25756.89|25636.89|25757.29|25637.29|25755.84|25635.84|9
1636886640000|2021-11-14 10:44:00|25756.76|25636.76|25756.88|25636.88|25757.18|25637.18|25756.54|25636.54|10
1636886650000|2021-11-14 10:44:10|25756.87|25636.87|25755.14|25635.14|25757.31|25637.31|25754.99|25634.99|10
1636886660000|2021-11-14 10:44:20|25755.11|25635.11|25746.61|25626.61|25755.11|25635.11|25746.61|25626.61|10
1636886670000|2021-11-14 10:44:30|25746.41|25626.41|25743.76|25623.76|25746.6|25626.6|25742.85|25622.85|10
1636886680000|2021-11-14 10:44:40|25743.43|25623.43|25746.6|25626.6|25746.79|25626.79|25743.14|25623.14|8
1636886690000|2021-11-14 10:44:50|25746.84|25626.84|25745.4|25625.4|25746.84|25626.84|25745.34|25625.34|7
1636886700000|2021-11-14 10:45:00|25745.3|25625.3|25744.02|25624.02|25745.3|25625.3|25744.02|25624.02|9
1636886710000|2021-11-14 10:45:10|25743.02|25623.02|25741.44|25621.44|25743.79|25623.79|25741.26|25621.26|10
1636886720000|2021-11-14 10:45:20|25741.42|25621.42|25740.79|25620.79|25741.42|25621.42|25739|25619|10
1636886730000|2021-11-14 10:45:30|25740.92|25620.92|25741.18|25621.18|25741.94|25621.94|25740.92|25620.92|8
1636886740000|2021-11-14 10:45:40|25741.27|25621.27|25744.31|25624.31|25744.31|25624.31|25740.91|25620.91|10
1636886750000|2021-11-14 10:45:50|25744.36|25624.36|25746.12|25626.12|25746.12|25626.12|25744.36|25624.36|10
1636886760000|2021-11-14 10:46:00|25746.66|25626.66|25745.97|25625.97|25746.66|25626.66|25745.96|25625.96|10
1636886770000|2021-11-14 10:46:10|25746.06|25626.06|25747.49|25627.49|25747.49|25627.49|25745.34|25625.34|8
1636886780000|2021-11-14 10:46:20|25747.24|25627.24|25750.13|25630.13|25750.9|25630.9|25747.24|25627.24|10
1636886790000|2021-11-14 10:46:30|25749.77|25629.77|25750.5|25630.5|25750.5|25630.5|25749.77|25629.77|9
1636886800000|2021-11-14 10:46:40|25751.52|25631.52|25753.09|25633.09|25753.09|25633.09|25751.42|25631.42|7
1636886810000|2021-11-14 10:46:50|25753.12|25633.12|25753.39|25633.39|25753.92|25633.92|25753.12|25633.12|10
1636886820000|2021-11-14 10:47:00|25753.38|25633.38|25752.2|25632.2|25753.38|25633.38|25752.12|25632.12|8
1636886830000|2021-11-14 10:47:10|25752.09|25632.09|25750.68|25630.68|25752.09|25632.09|25750.68|25630.68|7
1636886840000|2021-11-14 10:47:20|25750.67|25630.67|25751.61|25631.61|25751.61|25631.61|25750.67|25630.67|10
1636886850000|2021-11-14 10:47:30|25751.64|25631.64|25751.77|25631.77|25752.13|25632.13|25751.2|25631.2|10
1636886860000|2021-11-14 10:47:40|25752.53|25632.53|25754.35|25634.35|25754.39|25634.39|25752.53|25632.53|10
1636886870000|2021-11-14 10:47:50|25755.27|25635.27|25755.75|25635.75|25757.11|25637.11|25754.79|25634.79|9
1636886880000|2021-11-14 10:48:00|25755.47|25635.47|25759.81|25639.81|25759.81|25639.81|25755.47|25635.47|10
1636886890000|2021-11-14 10:48:10|25760.13|25640.13|25764.9|25644.9|25765.24|25645.24|25760.13|25640.13|10
1636886900000|2021-11-14 10:48:20|25765.14|25645.14|25766.14|25646.14|25766.28|25646.28|25765.14|25645.14|9
1636886910000|2021-11-14 10:48:30|25767.19|25647.19|25768.3|25648.3|25768.3|25648.3|25767.18|25647.18|10
1636886920000|2021-11-14 10:48:40|25768.28|25648.28|25769.84|25649.84|25769.88|25649.88|25768.28|25648.28|10
1636886930000|2021-11-14 10:48:50|25770.9|25650.9|25770.22|25650.22|25771.36|25651.36|25769.81|25649.81|8
1636886940000|2021-11-14 10:49:00|25770.46|25650.46|25784.92|25664.92|25784.92|25664.92|25770.46|25650.46|9
1636886950000|2021-11-14 10:49:10|25785.44|25665.44|25784.44|25664.44|25785.44|25665.44|25784.44|25664.44|8
1636886960000|2021-11-14 10:49:20|25784.41|25664.41|25784.84|25664.84|25785.54|25665.54|25784.41|25664.41|10
1636886970000|2021-11-14 10:49:30|25784.85|25664.85|25784.97|25664.97|25785.82|25665.82|25784.18|25664.18|10
1636886980000|2021-11-14 10:49:40|25787.72|25667.72|25788.46|25668.46|25788.57|25668.57|25787.3|25667.3|9
1636886990000|2021-11-14 10:49:50|25788.34|25668.34|25789.62|25669.62|25789.84|25669.84|25788.34|25668.34|9
1636887000000|2021-11-14 10:50:00|25789.69|25669.69|25788.62|25668.62|25789.69|25669.69|25787.9|25667.9|10
1636887010000|2021-11-14 10:50:10|25788.71|25668.71|25788.37|25668.37|25789.09|25669.09|25788.33|25668.33|10
1636887020000|2021-11-14 10:50:20|25788.34|25668.34|25789.32|25669.32|25789.32|25669.32|25787.14|25667.14|10
1636887030000|2021-11-14 10:50:30|25790.12|25670.12|25791.09|25671.09|25791.3|25671.3|25790.12|25670.12|8
1636887040000|2021-11-14 10:50:40|25790.24|25670.24|25789.28|25669.28|25790.6|25670.6|25789.28|25669.28|8
1636887050000|2021-11-14 10:50:50|25789.34|25669.34|25788.59|25668.59|25789.39|25669.39|25788.56|25668.56|9
1636887060000|2021-11-14 10:51:00|25788.6|25668.6|25786.88|25666.88|25788.6|25668.6|25786.77|25666.77|10
1636887070000|2021-11-14 10:51:10|25786.87|25666.87|25788.68|25668.68|25788.86|25668.86|25786.7|25666.7|8
1636887080000|2021-11-14 10:51:20|25788.54|25668.54|25788.22|25668.22|25788.54|25668.54|25788|25668|8
1636887090000|2021-11-14 10:51:30|25788.25|25668.25|25787.18|25667.18|25788.86|25668.86|25786.64|25666.64|9
1636887100000|2021-11-14 10:51:40|25786.54|25666.54|25781.69|25661.69|25786.54|25666.54|25781.69|25661.69|10
1636887110000|2021-11-14 10:51:50|25780.76|25660.76|25782.2|25662.2|25782.2|25662.2|25780.76|25660.76|8
1636887120000|2021-11-14 10:52:00|25782|25662|25781.21|25661.21|25782|25662|25780.73|25660.73|8
1636887130000|2021-11-14 10:52:10|25781.13|25661.13|25778.34|25658.34|25781.13|25661.13|25778.34|25658.34|10
1636887140000|2021-11-14 10:52:20|25778.38|25658.38|25775.93|25655.93|25778.76|25658.76|25775.93|25655.93|10
1636887150000|2021-11-14 10:52:30|25775.85|25655.85|25775.71|25655.71|25777.24|25657.24|25775.21|25655.21|10
1636887160000|2021-11-14 10:52:40|25776.68|25656.68|25776.89|25656.89|25777.82|25657.82|25776.68|25656.68|10
1636887170000|2021-11-14 10:52:50|25776.59|25656.59|25775.62|25655.62|25776.59|25656.59|25775.04|25655.04|9
1636887180000|2021-11-14 10:53:00|25775.1|25655.1|25773.69|25653.69|25775.2|25655.2|25773.69|25653.69|9
1636887190000|2021-11-14 10:53:10|25772.99|25652.99|25772.53|25652.53|25773.22|25653.22|25772.23|25652.23|8
1636887200000|2021-11-14 10:53:20|25771.78|25651.78|25770.56|25650.56|25771.78|25651.78|25770.56|25650.56|9
1636887210000|2021-11-14 10:53:30|25770.48|25650.48|25770|25650|25770.48|25650.48|25769.87|25649.87|6
1636887220000|2021-11-14 10:53:40|25769.59|25649.59|25767.51|25647.51|25769.75|25649.75|25767.51|25647.51|8
1636887230000|2021-11-14 10:53:50|25768.75|25648.75|25768.51|25648.51|25768.86|25648.86|25767.61|25647.61|8
1636887240000|2021-11-14 10:54:00|25768.39|25648.39|25766.84|25646.84|25768.68|25648.68|25765.27|25645.27|10
1636887250000|2021-11-14 10:54:10|25766.86|25646.86|25765.62|25645.62|25767.03|25647.03|25765.62|25645.62|9
1636887260000|2021-11-14 10:54:20|25765.09|25645.09|25762.9|25642.9|25765.09|25645.09|25762.45|25642.45|9
1636887270000|2021-11-14 10:54:30|25762.95|25642.95|25764.3|25644.3|25764.49|25644.49|25762.95|25642.95|10
1636887280000|2021-11-14 10:54:40|25762.95|25642.95|25762.47|25642.47|25764.54|25644.54|25762.47|25642.47|8
1636887290000|2021-11-14 10:54:50|25762.57|25642.57|25761.55|25641.55|25763.07|25643.07|25761.52|25641.52|9
1636887300000|2021-11-14 10:55:00|25761.1|25641.1|25760.17|25640.17|25762.13|25642.13|25760.17|25640.17|9
1636887310000|2021-11-14 10:55:10|25760.46|25640.46|25759.37|25639.37|25762.43|25642.43|25759.37|25639.37|10
1636887320000|2021-11-14 10:55:20|25759.44|25639.44|25759.36|25639.36|25759.9|25639.9|25759.34|25639.34|9
1636887330000|2021-11-14 10:55:30|25759.02|25639.02|25757.97|25637.97|25759.25|25639.25|25757.97|25637.97|9
1636887340000|2021-11-14 10:55:40|25757.98|25637.98|25756.71|25636.71|25760.38|25640.38|25756.71|25636.71|10
1636887350000|2021-11-14 10:55:50|25757.53|25637.53|25757.51|25637.51|25758.4|25638.4|25756.7|25636.7|8
1636887360000|2021-11-14 10:56:00|25756.65|25636.65|25752.71|25632.71|25756.9|25636.9|25752.71|25632.71|10
1636887370000|2021-11-14 10:56:10|25752.81|25632.81|25753.47|25633.47|25753.59|25633.59|25752.14|25632.14|10
1636887380000|2021-11-14 10:56:20|25753.61|25633.61|25752.41|25632.41|25753.83|25633.83|25752.41|25632.41|10
1636887390000|2021-11-14 10:56:30|25752.63|25632.63|25753.22|25633.22|25754.23|25634.23|25752.63|25632.63|9
1636887400000|2021-11-14 10:56:40|25753.34|25633.34|25754.29|25634.29|25754.65|25634.65|25753.02|25633.02|9
1636887410000|2021-11-14 10:56:50|25754.17|25634.17|25753.05|25633.05|25754.17|25634.17|25752.7|25632.7|10
1636887420000|2021-11-14 10:57:00|25753.02|25633.02|25755.9|25635.9|25757.36|25637.36|25753.02|25633.02|9
1636887430000|2021-11-14 10:57:10|25755.86|25635.86|25753.76|25633.76|25756.63|25636.63|25753.76|25633.76|10
1636887440000|2021-11-14 10:57:20|25754.25|25634.25|25754.62|25634.62|25754.62|25634.62|25753.69|25633.69|9
1636887450000|2021-11-14 10:57:30|25754.87|25634.87|25757.03|25637.03|25757.05|25637.05|25754.75|25634.75|9
1636887460000|2021-11-14 10:57:40|25757.09|25637.09|25757.6|25637.6|25759.35|25639.35|25757.09|25637.09|9
1636887470000|2021-11-14 10:57:50|25756.91|25636.91|25756.05|25636.05|25756.93|25636.93|25755.9|25635.9|9
1636887480000|2021-11-14 10:58:00|25756.16|25636.16|25753.96|25633.96|25757.1|25637.1|25753.96|25633.96|10
1636887490000|2021-11-14 10:58:10|25753.95|25633.95|25753.96|25633.96|25754.48|25634.48|25753.86|25633.86|10
1636887500000|2021-11-14 10:58:20|25754.1|25634.1|25752.87|25632.87|25754.41|25634.41|25752.87|25632.87|10
1636887510000|2021-11-14 10:58:30|25753.11|25633.11|25752.33|25632.33|25753.11|25633.11|25752.33|25632.33|7
1636887520000|2021-11-14 10:58:40|25752.44|25632.44|25752.89|25632.89|25753.26|25633.26|25752.44|25632.44|8
1636887530000|2021-11-14 10:58:50|25751.87|25631.87|25751.14|25631.14|25752.16|25632.16|25750.67|25630.67|10
1636887540000|2021-11-14 10:59:00|25751.47|25631.47|25753.47|25633.47|25753.62|25633.62|25751.47|25631.47|9
1636887550000|2021-11-14 10:59:10|25753.49|25633.49|25754.12|25634.12|25755.01|25635.01|25753.49|25633.49|9
1636887560000|2021-11-14 10:59:20|25753.27|25633.27|25754.73|25634.73|25754.81|25634.81|25752.88|25632.88|9
1636887570000|2021-11-14 10:59:30|25754.29|25634.29|25752.55|25632.55|25754.29|25634.29|25751.83|25631.83|8
1636887580000|2021-11-14 10:59:40|25752.42|25632.42|25752.56|25632.56|25752.56|25632.56|25750.92|25630.92|9
1636887590000|2021-11-14 10:59:50|25750.62|25630.62|25753.15|25633.15|25753.44|25633.44|25750.62|25630.62|9
1636887600000|2021-11-14 11:00:00|25749.84|25629.84|25751.77|25631.77|25752.6|25632.6|25749.84|25629.84|9
1636887610000|2021-11-14 11:00:10|25751.75|25631.75|25747.74|25627.74|25751.75|25631.75|25747.74|25627.74|10
1636887620000|2021-11-14 11:00:20|25747.47|25627.47|25746.98|25626.98|25747.47|25627.47|25746.41|25626.41|8
1636887630000|2021-11-14 11:00:30|25746.77|25626.77|25742.72|25622.72|25746.77|25626.77|25741.53|25621.53|9
1636887640000|2021-11-14 11:00:40|25741.9|25621.9|25740.99|25620.99|25742.3|25622.3|25740.99|25620.99|10
1636887650000|2021-11-14 11:00:50|25740.96|25620.96|25740.57|25620.57|25740.96|25620.96|25740.12|25620.12|8
1636887660000|2021-11-14 11:01:00|25740.81|25620.81|25739.61|25619.61|25740.81|25620.81|25739.61|25619.61|10
1636887670000|2021-11-14 11:01:10|25740.1|25620.1|25737.88|25617.88|25740.1|25620.1|25737.84|25617.84|10
1636887680000|2021-11-14 11:01:20|25737.9|25617.9|25731.47|25611.47|25738.18|25618.18|25731.47|25611.47|10
1636887690000|2021-11-14 11:01:30|25730.88|25610.88|25728.04|25608.04|25730.88|25610.88|25728.04|25608.04|10
1636887700000|2021-11-14 11:01:40|25728.72|25608.72|25727.79|25607.79|25729.99|25609.99|25727.78|25607.78|10
1636887710000|2021-11-14 11:01:50|25727.13|25607.13|25726.17|25606.17|25727.17|25607.17|25726.17|25606.17|10
1636887720000|2021-11-14 11:02:00|25725.6|25605.6|25726.51|25606.51|25726.71|25606.71|25725.39|25605.39|9
1636887730000|2021-11-14 11:02:10|25726.44|25606.44|25725.27|25605.27|25726.48|25606.48|25725.04|25605.04|10
1636887740000|2021-11-14 11:02:20|25725.24|25605.24|25724.98|25604.98|25725.42|25605.42|25724.98|25604.98|7
1636887750000|2021-11-14 11:02:30|25725.03|25605.03|25723.29|25603.29|25725.14|25605.14|25723.14|25603.14|10
1636887760000|2021-11-14 11:02:40|25723.08|25603.08|25723.79|25603.79|25724.69|25604.69|25723.04|25603.04|9
1636887770000|2021-11-14 11:02:50|25724.7|25604.7|25724.42|25604.42|25724.82|25604.82|25723|25603|9
1636887780000|2021-11-14 11:03:00|25724.51|25604.51|25722.65|25602.65|25724.57|25604.57|25722.65|25602.65|7
1636887790000|2021-11-14 11:03:10|25722.5|25602.5|25721|25601|25722.5|25602.5|25721|25601|8
1636887800000|2021-11-14 11:03:20|25720.84|25600.84|25719.3|25599.3|25720.99|25600.99|25719.3|25599.3|10
1636887810000|2021-11-14 11:03:30|25719.26|25599.26|25717.5|25597.5|25719.26|25599.26|25717.5|25597.5|9
1636887820000|2021-11-14 11:03:40|25717.47|25597.47|25712.56|25592.56|25717.47|25597.47|25712.56|25592.56|10
1636887830000|2021-11-14 11:03:50|25712.55|25592.55|25714.17|25594.17|25714.17|25594.17|25712.42|25592.42|10
1636887840000|2021-11-14 11:04:00|25712.76|25592.76|25715.66|25595.66|25716.24|25596.24|25712.76|25592.76|10
1636887850000|2021-11-14 11:04:10|25716.01|25596.01|25716.9|25596.9|25716.95|25596.95|25715.5|25595.5|10
1636887860000|2021-11-14 11:04:20|25716.82|25596.82|25717.49|25597.49|25717.77|25597.77|25716.82|25596.82|8
1636887870000|2021-11-14 11:04:30|25716.12|25596.12|25714.39|25594.39|25716.12|25596.12|25714.22|25594.22|8
1636887880000|2021-11-14 11:04:40|25712.78|25592.78|25711.75|25591.75|25712.78|25592.78|25710.79|25590.79|8
1636887890000|2021-11-14 11:04:50|25711.96|25591.96|25711.4|25591.4|25712.22|25592.22|25711.4|25591.4|6
1636887900000|2021-11-14 11:05:00|25711.59|25591.59|25711.43|25591.43|25711.59|25591.59|25711.4|25591.4|5
1636887910000|2021-11-14 11:05:10|25711.41|25591.41|25712.29|25592.29|25712.29|25592.29|25711.36|25591.36|7
1636887920000|2021-11-14 11:05:20|25712.05|25592.05|25712.49|25592.49|25712.49|25592.49|25712.04|25592.04|4
1636887930000|2021-11-14 11:05:30|25712.18|25592.18|25711.29|25591.29|25712.28|25592.28|25710.34|25590.34|7
1636887940000|2021-11-14 11:05:40|25711.21|25591.21|25709.8|25589.8|25711.21|25591.21|25709.54|25589.54|9
1636887950000|2021-11-14 11:05:50|25709.57|25589.57|25708.47|25588.47|25709.57|25589.57|25708.25|25588.25|10
1636887960000|2021-11-14 11:06:00|25708.6|25588.6|25709.04|25589.04|25709.77|25589.77|25708.28|25588.28|9
1636887970000|2021-11-14 11:06:10|25708.96|25588.96|25708.02|25588.02|25708.96|25588.96|25707.74|25587.74|9
1636887980000|2021-11-14 11:06:20|25707.38|25587.38|25709.48|25589.48|25709.67|25589.67|25707.38|25587.38|9
1636887990000|2021-11-14 11:06:30|25708.54|25588.54|25712.92|25592.92|25712.92|25592.92|25708.49|25588.49|9
1636888000000|2021-11-14 11:06:40|25713.13|25593.13|25714.02|25594.02|25714.02|25594.02|25712.41|25592.41|8
1636888010000|2021-11-14 11:06:50|25712.24|25592.24|25713.02|25593.02|25714.04|25594.04|25711.8|25591.8|10
1636888020000|2021-11-14 11:07:00|25713.24|25593.24|25712.24|25592.24|25714.23|25594.23|25712.24|25592.24|10
1636888030000|2021-11-14 11:07:10|25711.73|25591.73|25709.39|25589.39|25711.73|25591.73|25709.39|25589.39|8
1636888040000|2021-11-14 11:07:20|25709.38|25589.38|25708.63|25588.63|25709.38|25589.38|25708.63|25588.63|9
1636888050000|2021-11-14 11:07:30|25708.06|25588.06|25705|25585|25708.44|25588.44|25705|25585|10
1636888060000|2021-11-14 11:07:40|25704.57|25584.57|25702.02|25582.02|25704.57|25584.57|25702.02|25582.02|10
1636888070000|2021-11-14 11:07:50|25702.01|25582.01|25699.95|25579.95|25702.01|25582.01|25699.95|25579.95|9
1636888080000|2021-11-14 11:08:00|25700.13|25580.13|25693.13|25573.13|25700.14|25580.14|25693.13|25573.13|10
1636888090000|2021-11-14 11:08:10|25692.28|25572.28|25690.98|25570.98|25692.28|25572.28|25689.59|25569.59|8
1636888100000|2021-11-14 11:08:20|25690.82|25570.82|25693.24|25573.24|25693.24|25573.24|25689.83|25569.83|10
1636888110000|2021-11-14 11:08:30|25693.8|25573.8|25696.57|25576.57|25696.57|25576.57|25693.8|25573.8|10
1636888120000|2021-11-14 11:08:40|25696.6|25576.6|25698.78|25578.78|25698.8|25578.8|25696.6|25576.6|9
1636888130000|2021-11-14 11:08:50|25699.08|25579.08|25699.49|25579.49|25700.43|25580.43|25698.97|25578.97|10
1636888140000|2021-11-14 11:09:00|25700.35|25580.35|25699.64|25579.64|25700.57|25580.57|25699.64|25579.64|9
1636888150000|2021-11-14 11:09:10|25699.68|25579.68|25701.43|25581.43|25701.43|25581.43|25699.68|25579.68|9
1636888160000|2021-11-14 11:09:20|25701.52|25581.52|25700.87|25580.87|25701.66|25581.66|25700.4|25580.4|9
1636888170000|2021-11-14 11:09:30|25700.86|25580.86|25700.35|25580.35|25700.86|25580.86|25699.61|25579.61|9
1636888180000|2021-11-14 11:09:40|25699.37|25579.37|25697.15|25577.15|25699.37|25579.37|25697.12|25577.12|10
1636888190000|2021-11-14 11:09:50|25697.46|25577.46|25695.53|25575.53|25697.46|25577.46|25695.53|25575.53|9
1636888200000|2021-11-14 11:10:00|25695.74|25575.74|25695.29|25575.29|25696.11|25576.11|25695.25|25575.25|9
1636888210000|2021-11-14 11:10:10|25695.52|25575.52|25695.71|25575.71|25695.79|25575.79|25694.67|25574.67|10
1636888220000|2021-11-14 11:10:20|25695.56|25575.56|25695.37|25575.37|25696.73|25576.73|25694.81|25574.81|9
1636888230000|2021-11-14 11:10:30|25694.35|25574.35|25693.63|25573.63|25694.35|25574.35|25692.9|25572.9|10
1636888240000|2021-11-14 11:10:40|25694.07|25574.07|25694.44|25574.44|25694.51|25574.51|25694.02|25574.02|8
1636888250000|2021-11-14 11:10:50|25694.65|25574.65|25694.62|25574.62|25695.39|25575.39|25694.62|25574.62|9
1636888260000|2021-11-14 11:11:00|25694.28|25574.28|25693.05|25573.05|25694.6|25574.6|25693.05|25573.05|9
1636888270000|2021-11-14 11:11:10|25692.27|25572.27|25691.71|25571.71|25692.27|25572.27|25691.71|25571.71|8
1636888280000|2021-11-14 11:11:20|25691.72|25571.72|25694.47|25574.47|25694.47|25574.47|25691.41|25571.41|10
1636888290000|2021-11-14 11:11:30|25694.65|25574.65|25694.51|25574.51|25694.76|25574.76|25694.32|25574.32|9
1636888300000|2021-11-14 11:11:40|25694.03|25574.03|25694.64|25574.64|25694.67|25574.67|25694.03|25574.03|9
1636888310000|2021-11-14 11:11:50|25693.73|25573.73|25694.75|25574.75|25694.93|25574.93|25693.71|25573.71|9
1636888320000|2021-11-14 11:12:00|25694|25574|25690.84|25570.84|25694.22|25574.22|25690.84|25570.84|10
1636888330000|2021-11-14 11:12:10|25689.41|25569.41|25686.4|25566.4|25689.41|25569.41|25685.44|25565.44|9
1636888340000|2021-11-14 11:12:20|25685.86|25565.86|25683.62|25563.62|25685.86|25565.86|25683.62|25563.62|10
1636888350000|2021-11-14 11:12:30|25682.92|25562.92|25678.6|25558.6|25682.92|25562.92|25678.6|25558.6|9
1636888360000|2021-11-14 11:12:40|25677.54|25557.54|25677.89|25557.89|25678.33|25558.33|25676.92|25556.92|10
1636888370000|2021-11-14 11:12:50|25678.14|25558.14|25679.48|25559.48|25679.99|25559.99|25678.14|25558.14|8
1636888380000|2021-11-14 11:13:00|25679.97|25559.97|25682.28|25562.28|25682.28|25562.28|25679.86|25559.86|10
1636888390000|2021-11-14 11:13:10|25682.13|25562.13|25696.72|25576.72|25696.72|25576.72|25682.13|25562.13|10
1636888400000|2021-11-14 11:13:20|25697.84|25577.84|25700.32|25580.32|25700.91|25580.91|25697.84|25577.84|10
1636888410000|2021-11-14 11:13:30|25700.14|25580.14|25701.84|25581.84|25701.84|25581.84|25700.14|25580.14|10
1636888420000|2021-11-14 11:13:40|25701.87|25581.87|25702.08|25582.08|25702.37|25582.37|25701.87|25581.87|9
1636888430000|2021-11-14 11:13:50|25702.44|25582.44|25705.31|25585.31|25705.31|25585.31|25702.41|25582.41|10
1636888440000|2021-11-14 11:14:00|25706.24|25586.24|25709.75|25589.75|25709.95|25589.95|25706.24|25586.24|9
1636888450000|2021-11-14 11:14:10|25709.87|25589.87|25710.93|25590.93|25711.11|25591.11|25709.79|25589.79|9
1636888460000|2021-11-14 11:14:20|25711|25591|25711.33|25591.33|25711.65|25591.65|25710.98|25590.98|8
1636888470000|2021-11-14 11:14:30|25711.36|25591.36|25712.33|25592.33|25712.33|25592.33|25711.36|25591.36|9
1636888480000|2021-11-14 11:14:40|25712.27|25592.27|25714.3|25594.3|25714.34|25594.34|25712.24|25592.24|10
1636888490000|2021-11-14 11:14:50|25714.46|25594.46|25716.11|25596.11|25716.11|25596.11|25713.95|25593.95|10
1636888500000|2021-11-14 11:15:00|25716.55|25596.55|25716.35|25596.35|25717.02|25597.02|25716.31|25596.31|9
1636888510000|2021-11-14 11:15:10|25717.07|25597.07|25717.52|25597.52|25717.62|25597.62|25716.18|25596.18|8
1636888520000|2021-11-14 11:15:20|25717.72|25597.72|25719.46|25599.46|25720.18|25600.18|25717.68|25597.68|9
1636888530000|2021-11-14 11:15:30|25719.5|25599.5|25721.69|25601.69|25721.69|25601.69|25718.62|25598.62|10
1636888540000|2021-11-14 11:15:40|25721.72|25601.72|25724.73|25604.73|25724.73|25604.73|25721.72|25601.72|9
1636888550000|2021-11-14 11:15:50|25725.47|25605.47|25727.29|25607.29|25727.3|25607.3|25725.09|25605.09|9
1636888560000|2021-11-14 11:16:00|25727.36|25607.36|25727.92|25607.92|25728.82|25608.82|25727.36|25607.36|8
1636888570000|2021-11-14 11:16:10|25727.74|25607.74|25729.01|25609.01|25730.16|25610.16|25727.74|25607.74|10
1636888580000|2021-11-14 11:16:20|25728.72|25608.72|25729|25609|25729.2|25609.2|25728.71|25608.71|8
1636888590000|2021-11-14 11:16:30|25729.26|25609.26|25730.56|25610.56|25730.79|25610.79|25729.26|25609.26|8
1636888600000|2021-11-14 11:16:40|25730.95|25610.95|25735.8|25615.8|25735.8|25615.8|25730.8|25610.8|9
1636888610000|2021-11-14 11:16:50|25736.22|25616.22|25738.53|25618.53|25738.53|25618.53|25735.55|25615.55|10
1636888620000|2021-11-14 11:17:00|25738.49|25618.49|25741|25621|25741|25621|25737.24|25617.24|9
1636888630000|2021-11-14 11:17:10|25741.33|25621.33|25741.35|25621.35|25741.37|25621.37|25740.98|25620.98|9
1636888640000|2021-11-14 11:17:20|25742.37|25622.37|25742.11|25622.11|25743.05|25623.05|25742.11|25622.11|10
1636888650000|2021-11-14 11:17:30|25742.1|25622.1|25741.43|25621.43|25742.64|25622.64|25741.43|25621.43|9
1636888660000|2021-11-14 11:17:40|25741.34|25621.34|25738.68|25618.68|25741.34|25621.34|25738.68|25618.68|9
1636888670000|2021-11-14 11:17:50|25738.75|25618.75|25739.4|25619.4|25739.4|25619.4|25737.32|25617.32|8
1636888680000|2021-11-14 11:18:00|25739.41|25619.41|25745.4|25625.4|25745.4|25625.4|25739.41|25619.41|10
1636888690000|2021-11-14 11:18:10|25747.17|25627.17|25748.32|25628.32|25748.76|25628.76|25746.94|25626.94|10
1636888700000|2021-11-14 11:18:20|25748.05|25628.05|25750.34|25630.34|25750.34|25630.34|25748.05|25628.05|10
1636888710000|2021-11-14 11:18:30|25751.67|25631.67|25754.24|25634.24|25754.24|25634.24|25751.67|25631.67|10
1636888720000|2021-11-14 11:18:40|25754.43|25634.43|25755.66|25635.66|25755.66|25635.66|25753.3|25633.3|10
1636888730000|2021-11-14 11:18:50|25756.13|25636.13|25755.42|25635.42|25756.13|25636.13|25754.97|25634.97|10
1636888740000|2021-11-14 11:19:00|25755.21|25635.21|25751.77|25631.77|25755.21|25635.21|25751.77|25631.77|10
1636888750000|2021-11-14 11:19:10|25751.12|25631.12|25749.53|25629.53|25751.13|25631.13|25749.14|25629.14|10
1636888760000|2021-11-14 11:19:20|25749.89|25629.89|25747.76|25627.76|25749.89|25629.89|25747.46|25627.46|10
1636888770000|2021-11-14 11:19:30|25747.58|25627.58|25747.76|25627.76|25747.76|25627.76|25746.96|25626.96|8
1636888780000|2021-11-14 11:19:40|25747.55|25627.55|25746.11|25626.11|25747.65|25627.65|25746.11|25626.11|10
1636888790000|2021-11-14 11:19:50|25745.19|25625.19|25743.94|25623.94|25745.63|25625.63|25743.91|25623.91|10
1636888800000|2021-11-14 11:20:00|25743.92|25623.92|25744.75|25624.75|25744.88|25624.88|25743.32|25623.32|10
1636888810000|2021-11-14 11:20:10|25744.11|25624.11|25744.75|25624.75|25744.75|25624.75|25743.13|25623.13|9
1636888820000|2021-11-14 11:20:20|25744.17|25624.17|25743.72|25623.72|25744.2|25624.2|25743.59|25623.59|9
1636888830000|2021-11-14 11:20:30|25744.13|25624.13|25749.51|25629.51|25749.51|25629.51|25744|25624|10
1636888840000|2021-11-14 11:20:40|25749.17|25629.17|25751.56|25631.56|25751.56|25631.56|25749.17|25629.17|10
1636888850000|2021-11-14 11:20:50|25751.75|25631.75|25755.74|25635.74|25756.13|25636.13|25751.75|25631.75|10
1636888860000|2021-11-14 11:21:00|25755.59|25635.59|25753.9|25633.9|25755.96|25635.96|25753.9|25633.9|9
1636888870000|2021-11-14 11:21:10|25753.22|25633.22|25754.46|25634.46|25754.63|25634.63|25753.22|25633.22|9
1636888880000|2021-11-14 11:21:20|25754.3|25634.3|25753.76|25633.76|25754.3|25634.3|25753.55|25633.55|9
1636888890000|2021-11-14 11:21:30|25753.6|25633.6|25755.47|25635.47|25755.47|25635.47|25751.92|25631.92|10
1636888900000|2021-11-14 11:21:40|25754.74|25634.74|25758.12|25638.12|25758.12|25638.12|25754.74|25634.74|10
1636888910000|2021-11-14 11:21:50|25757.91|25637.91|25760.85|25640.85|25760.85|25640.85|25757.91|25637.91|10
1636888920000|2021-11-14 11:22:00|25760.89|25640.89|25762.19|25642.19|25762.27|25642.27|25760.89|25640.89|9
1636888930000|2021-11-14 11:22:10|25760.86|25640.86|25762.23|25642.23|25762.23|25642.23|25760.74|25640.74|9
1636888940000|2021-11-14 11:22:20|25762.04|25642.04|25763.49|25643.49|25763.49|25643.49|25761.5|25641.5|10
1636888950000|2021-11-14 11:22:30|25762.77|25642.77|25766.89|25646.89|25766.89|25646.89|25762.77|25642.77|10
1636888960000|2021-11-14 11:22:40|25768.07|25648.07|25772.36|25652.36|25772.85|25652.85|25768.07|25648.07|10
1636888970000|2021-11-14 11:22:50|25772.65|25652.65|25776.65|25656.65|25776.73|25656.73|25772.65|25652.65|10
1636888980000|2021-11-14 11:23:00|25776.61|25656.61|25776.97|25656.97|25776.98|25656.98|25776.24|25656.24|10
1636888990000|2021-11-14 11:23:10|25776.91|25656.91|25776.16|25656.16|25776.91|25656.91|25775.08|25655.08|9
1636889000000|2021-11-14 11:23:20|25776.04|25656.04|25777.82|25657.82|25778.05|25658.05|25776.04|25656.04|8
1636889010000|2021-11-14 11:23:30|25777.95|25657.95|25778.4|25658.4|25778.45|25658.45|25777.63|25657.63|9
1636889020000|2021-11-14 11:23:40|25778.7|25658.7|25779.36|25659.36|25779.36|25659.36|25778.67|25658.67|9
1636889030000|2021-11-14 11:23:50|25778.99|25658.99|25780.62|25660.62|25781.8|25661.8|25778.97|25658.97|8
1636889040000|2021-11-14 11:24:00|25780.49|25660.49|25780.72|25660.72|25780.85|25660.85|25780.21|25660.21|9
1636889050000|2021-11-14 11:24:10|25780.26|25660.26|25781.73|25661.73|25781.73|25661.73|25780.26|25660.26|10
1636889060000|2021-11-14 11:24:20|25781.76|25661.76|25782.1|25662.1|25782.1|25662.1|25781.44|25661.44|10
1636889070000|2021-11-14 11:24:30|25782.12|25662.12|25780.73|25660.73|25782.12|25662.12|25780.73|25660.73|9
1636889080000|2021-11-14 11:24:40|25780.17|25660.17|25778.87|25658.87|25780.17|25660.17|25778.87|25658.87|10
1636889090000|2021-11-14 11:24:50|25778.88|25658.88|25776.61|25656.61|25778.88|25658.88|25776.57|25656.57|10
1636889100000|2021-11-14 11:25:00|25775.84|25655.84|25776.58|25656.58|25776.88|25656.88|25775.84|25655.84|10
1636889110000|2021-11-14 11:25:10|25776.6|25656.6|25776.41|25656.41|25776.78|25656.78|25776.38|25656.38|8
1636889120000|2021-11-14 11:25:20|25776.59|25656.59|25777.05|25657.05|25777.16|25657.16|25776.48|25656.48|7
1636889130000|2021-11-14 11:25:30|25778.19|25658.19|25777.16|25657.16|25778.19|25658.19|25776.86|25656.86|10
1636889140000|2021-11-14 11:25:40|25777.14|25657.14|25777.07|25657.07|25777.54|25657.54|25776.89|25656.89|10
1636889150000|2021-11-14 11:25:50|25776.92|25656.92|25779.09|25659.09|25779.09|25659.09|25776.92|25656.92|9
1636889160000|2021-11-14 11:26:00|25778.49|25658.49|25778.39|25658.39|25779.05|25659.05|25778.05|25658.05|9
1636889170000|2021-11-14 11:26:10|25778.54|25658.54|25780.63|25660.63|25780.63|25660.63|25778.54|25658.54|10
1636889180000|2021-11-14 11:26:20|25780.61|25660.61|25780.64|25660.64|25780.92|25660.92|25780.53|25660.53|7
1636889190000|2021-11-14 11:26:30|25780.86|25660.86|25781.71|25661.71|25782.3|25662.3|25780.86|25660.86|9
1636889200000|2021-11-14 11:26:40|25781.76|25661.76|25782.3|25662.3|25782.3|25662.3|25781.65|25661.65|8
1636889210000|2021-11-14 11:26:50|25781.98|25661.98|25781.08|25661.08|25781.98|25661.98|25781.08|25661.08|10
1636889220000|2021-11-14 11:27:00|25781.03|25661.03|25781.32|25661.32|25781.92|25661.92|25780.56|25660.56|9
1636889230000|2021-11-14 11:27:10|25783.22|25663.22|25777.59|25657.59|25783.22|25663.22|25777.59|25657.59|8
1636889240000|2021-11-14 11:27:20|25777.34|25657.34|25774.09|25654.09|25777.34|25657.34|25774.09|25654.09|10
1636889250000|2021-11-14 11:27:30|25773.52|25653.52|25770.45|25650.45|25774.32|25654.32|25770.45|25650.45|9
1636889260000|2021-11-14 11:27:40|25770.58|25650.58|25767.85|25647.85|25770.64|25650.64|25767.85|25647.85|10
1636889270000|2021-11-14 11:27:50|25767.81|25647.81|25769.47|25649.47|25769.58|25649.58|25767.81|25647.81|10
1636889280000|2021-11-14 11:28:00|25770.74|25650.74|25771.6|25651.6|25771.88|25651.88|25770.3|25650.3|10
1636889290000|2021-11-14 11:28:10|25771.63|25651.63|25770.92|25650.92|25771.63|25651.63|25770.48|25650.48|7
1636889300000|2021-11-14 11:28:20|25770.94|25650.94|25770.53|25650.53|25771.18|25651.18|25770.53|25650.53|9
1636889310000|2021-11-14 11:28:30|25770.57|25650.57|25771.97|25651.97|25771.97|25651.97|25770.57|25650.57|7
1636889320000|2021-11-14 11:28:40|25771.93|25651.93|25771.79|25651.79|25772.04|25652.04|25771.51|25651.51|7
1636889330000|2021-11-14 11:28:50|25771.58|25651.58|25770.83|25650.83|25772.4|25652.4|25770.8|25650.8|9
1636889340000|2021-11-14 11:29:00|25770.69|25650.69|25770.79|25650.79|25771.99|25651.99|25770.69|25650.69|10
1636889350000|2021-11-14 11:29:10|25770.27|25650.27|25769.63|25649.63|25770.27|25650.27|25769.25|25649.25|10
1636889360000|2021-11-14 11:29:20|25769.65|25649.65|25768.05|25648.05|25769.65|25649.65|25768.05|25648.05|10
1636889370000|2021-11-14 11:29:30|25767.84|25647.84|25771.04|25651.04|25771.04|25651.04|25767.62|25647.62|10
1636889380000|2021-11-14 11:29:40|25771.79|25651.79|25772.41|25652.41|25772.81|25652.81|25771.7|25651.7|9
1636889390000|2021-11-14 11:29:50|25772.47|25652.47|25774.77|25654.77|25774.87|25654.87|25772.47|25652.47|8
1636889400000|2021-11-14 11:30:00|25774.85|25654.85|25776.16|25656.16|25776.22|25656.22|25773.9|25653.9|10
1636889410000|2021-11-14 11:30:10|25776.1|25656.1|25775.78|25655.78|25776.38|25656.38|25775.78|25655.78|9
1636889420000|2021-11-14 11:30:20|25775.52|25655.52|25775.94|25655.94|25775.94|25655.94|25774.92|25654.92|8
1636889430000|2021-11-14 11:30:30|25776.14|25656.14|25774.59|25654.59|25776.49|25656.49|25774.54|25654.54|9
1636889440000|2021-11-14 11:30:40|25774.47|25654.47|25776.02|25656.02|25776.02|25656.02|25774.47|25654.47|9
1636889450000|2021-11-14 11:30:50|25774.8|25654.8|25771.47|25651.47|25774.94|25654.94|25771.47|25651.47|9
1636889460000|2021-11-14 11:31:00|25771.94|25651.94|25770.6|25650.6|25772.16|25652.16|25770.6|25650.6|10
1636889470000|2021-11-14 11:31:10|25771.05|25651.05|25767.37|25647.37|25771.05|25651.05|25767.37|25647.37|10
1636889480000|2021-11-14 11:31:20|25767.35|25647.35|25764.15|25644.15|25767.35|25647.35|25764.15|25644.15|10
1636889490000|2021-11-14 11:31:30|25763.95|25643.95|25765.63|25645.63|25766.01|25646.01|25763.95|25643.95|10
1636889500000|2021-11-14 11:31:40|25765.16|25645.16|25765.03|25645.03|25765.5|25645.5|25764.92|25644.92|7
1636889510000|2021-11-14 11:31:50|25765.06|25645.06|25764.04|25644.04|25765.28|25645.28|25764.04|25644.04|10
1636889520000|2021-11-14 11:32:00|25764.14|25644.14|25763.86|25643.86|25764.29|25644.29|25763.86|25643.86|8
1636889530000|2021-11-14 11:32:10|25764.01|25644.01|25765.88|25645.88|25766.11|25646.11|25764.01|25644.01|10
1636889540000|2021-11-14 11:32:20|25765.98|25645.98|25768.2|25648.2|25768.2|25648.2|25765.98|25645.98|10
1636889550000|2021-11-14 11:32:30|25768.22|25648.22|25768.15|25648.15|25768.42|25648.42|25767.5|25647.5|9
1636889560000|2021-11-14 11:32:40|25768.13|25648.13|25769.32|25649.32|25769.53|25649.53|25768.13|25648.13|8
1636889570000|2021-11-14 11:32:50|25769.22|25649.22|25767.68|25647.68|25769.22|25649.22|25767.54|25647.54|10
1636889580000|2021-11-14 11:33:00|25767.5|25647.5|25766.62|25646.62|25767.5|25647.5|25766.62|25646.62|7
1636889590000|2021-11-14 11:33:10|25766.58|25646.58|25763.63|25643.63|25766.58|25646.58|25763.63|25643.63|9
1636889600000|2021-11-14 11:33:20|25762.82|25642.82|25758.59|25638.59|25762.82|25642.82|25758.59|25638.59|8
1636889610000|2021-11-14 11:33:30|25757.3|25637.3|25758.12|25638.12|25758.19|25638.19|25756.9|25636.9|9
1636889620000|2021-11-14 11:33:40|25759.11|25639.11|25760.47|25640.47|25760.52|25640.52|25758.92|25638.92|10
1636889630000|2021-11-14 11:33:50|25761.59|25641.59|25761.44|25641.44|25761.59|25641.59|25760.88|25640.88|9
1636889640000|2021-11-14 11:34:00|25761.92|25641.92|25760.36|25640.36|25761.92|25641.92|25760.36|25640.36|9
1636889650000|2021-11-14 11:34:10|25761.07|25641.07|25759.35|25639.35|25761.96|25641.96|25759.15|25639.15|10
1636889660000|2021-11-14 11:34:20|25759.21|25639.21|25759.28|25639.28|25759.61|25639.61|25759.21|25639.21|9
1636889670000|2021-11-14 11:34:30|25760.32|25640.32|25761.54|25641.54|25761.54|25641.54|25760.24|25640.24|10
1636889680000|2021-11-14 11:34:40|25761.38|25641.38|25759.05|25639.05|25761.38|25641.38|25759.05|25639.05|7
1636889690000|2021-11-14 11:34:50|25758.31|25638.31|25758.78|25638.78|25760.43|25640.43|25758.13|25638.13|9
1636889700000|2021-11-14 11:35:00|25759.44|25639.44|25757.18|25637.18|25759.51|25639.51|25757.15|25637.15|8
1636889710000|2021-11-14 11:35:10|25757.21|25637.21|25755.85|25635.85|25757.21|25637.21|25755.85|25635.85|9
1636889720000|2021-11-14 11:35:20|25755.39|25635.39|25754.56|25634.56|25755.67|25635.67|25754.48|25634.48|8
1636889730000|2021-11-14 11:35:30|25754.79|25634.79|25757.21|25637.21|25757.3|25637.3|25754.79|25634.79|8
1636889740000|2021-11-14 11:35:40|25756.87|25636.87|25755.82|25635.82|25757.53|25637.53|25755.82|25635.82|9
1636889750000|2021-11-14 11:35:50|25754.75|25634.75|25752.71|25632.71|25755.12|25635.12|25752.71|25632.71|9
1636889760000|2021-11-14 11:36:00|25753.8|25633.8|25752.95|25632.95|25753.8|25633.8|25752.01|25632.01|10
1636889770000|2021-11-14 11:36:10|25751.27|25631.27|25750.85|25630.85|25752.8|25632.8|25750.85|25630.85|8
1636889780000|2021-11-14 11:36:20|25750.59|25630.59|25747.81|25627.81|25750.59|25630.59|25747.81|25627.81|9
1636889790000|2021-11-14 11:36:30|25746.84|25626.84|25744.16|25624.16|25746.84|25626.84|25744.16|25624.16|10
1636889800000|2021-11-14 11:36:40|25742.32|25622.32|25740.8|25620.8|25742.34|25622.34|25740.8|25620.8|10
1636889810000|2021-11-14 11:36:50|25740.74|25620.74|25745.67|25625.67|25745.67|25625.67|25740.55|25620.55|10
1636889820000|2021-11-14 11:37:00|25746.69|25626.69|25747.85|25627.85|25748.32|25628.32|25746.52|25626.52|10
1636889830000|2021-11-14 11:37:10|25748.08|25628.08|25748.59|25628.59|25748.59|25628.59|25747.92|25627.92|8
1636889840000|2021-11-14 11:37:20|25748.26|25628.26|25747.21|25627.21|25748.26|25628.26|25747.21|25627.21|9
1636889850000|2021-11-14 11:37:30|25747.58|25627.58|25749.34|25629.34|25749.57|25629.57|25747.58|25627.58|9
1636889860000|2021-11-14 11:37:40|25749.58|25629.58|25752.13|25632.13|25752.13|25632.13|25749.58|25629.58|10
1636889870000|2021-11-14 11:37:50|25752.47|25632.47|25753.77|25633.77|25754.56|25634.56|25752.47|25632.47|9
1636889880000|2021-11-14 11:38:00|25753.15|25633.15|25751.6|25631.6|25753.15|25633.15|25751.6|25631.6|9
1636889890000|2021-11-14 11:38:10|25751.49|25631.49|25750.83|25630.83|25751.71|25631.71|25750.75|25630.75|9
1636889900000|2021-11-14 11:38:20|25750.81|25630.81|25750.91|25630.91|25750.91|25630.91|25750.25|25630.25|7
1636889910000|2021-11-14 11:38:30|25750.41|25630.41|25749.51|25629.51|25750.89|25630.89|25749.51|25629.51|9
1636889920000|2021-11-14 11:38:40|25749.52|25629.52|25749.03|25629.03|25749.58|25629.58|25749.03|25629.03|8
1636889930000|2021-11-14 11:38:50|25749.08|25629.08|25748.69|25628.69|25749.08|25629.08|25748.49|25628.49|6
1636889940000|2021-11-14 11:39:00|25748.7|25628.7|25749.2|25629.2|25749.2|25629.2|25747.47|25627.47|8
1636889950000|2021-11-14 11:39:10|25748.85|25628.85|25748.73|25628.73|25748.9|25628.9|25748.57|25628.57|10
1636889960000|2021-11-14 11:39:20|25749.09|25629.09|25750.02|25630.02|25750.02|25630.02|25749.09|25629.09|9
1636889970000|2021-11-14 11:39:30|25750.12|25630.12|25749.07|25629.07|25750.12|25630.12|25748.45|25628.45|8
1636889980000|2021-11-14 11:39:40|25749.1|25629.1|25748.27|25628.27|25749.31|25629.31|25748.13|25628.13|10
1636889990000|2021-11-14 11:39:50|25747.99|25627.99|25746.02|25626.02|25747.99|25627.99|25745.67|25625.67|10
1636890000000|2021-11-14 11:40:00|25745.81|25625.81|25743.43|25623.43|25745.81|25625.81|25743.43|25623.43|7
1636890010000|2021-11-14 11:40:10|25744.41|25624.41|25745.97|25625.97|25745.97|25625.97|25743.39|25623.39|9
1636890020000|2021-11-14 11:40:20|25746.04|25626.04|25747.9|25627.9|25748.32|25628.32|25746.04|25626.04|9
1636890030000|2021-11-14 11:40:30|25748.07|25628.07|25748.3|25628.3|25748.3|25628.3|25747.8|25627.8|10
1636890040000|2021-11-14 11:40:40|25748.31|25628.31|25748.7|25628.7|25748.91|25628.91|25747|25627|10
1636890050000|2021-11-14 11:40:50|25748.69|25628.69|25747.69|25627.69|25748.69|25628.69|25747.39|25627.39|9
1636890060000|2021-11-14 11:41:00|25747.46|25627.46|25749.01|25629.01|25749.01|25629.01|25747.33|25627.33|8
1636890070000|2021-11-14 11:41:10|25749.24|25629.24|25749.3|25629.3|25749.67|25629.67|25748.97|25628.97|10
1636890080000|2021-11-14 11:41:20|25749.44|25629.44|25749.81|25629.81|25749.81|25629.81|25748.78|25628.78|9
1636890090000|2021-11-14 11:41:30|25749.98|25629.98|25747.56|25627.56|25749.98|25629.98|25747.56|25627.56|10
1636890100000|2021-11-14 11:41:40|25747.53|25627.53|25746.96|25626.96|25748.16|25628.16|25746.96|25626.96|9
1636890110000|2021-11-14 11:41:50|25747.24|25627.24|25746.47|25626.47|25747.24|25627.24|25745.75|25625.75|10
1636890120000|2021-11-14 11:42:00|25746.66|25626.66|25746.22|25626.22|25746.71|25626.71|25744.95|25624.95|9
1636890130000|2021-11-14 11:42:10|25746.47|25626.47|25747.82|25627.82|25747.82|25627.82|25746.4|25626.4|7
1636890140000|2021-11-14 11:42:20|25747.35|25627.35|25746.83|25626.83|25747.43|25627.43|25746.5|25626.5|6
1636890150000|2021-11-14 11:42:30|25747.1|25627.1|25746.52|25626.52|25747.1|25627.1|25746.51|25626.51|8
1636890160000|2021-11-14 11:42:40|25746.51|25626.51|25744.74|25624.74|25747.1|25627.1|25744.74|25624.74|9
1636890170000|2021-11-14 11:42:50|25743.61|25623.61|25743.98|25623.98|25743.98|25623.98|25742.52|25622.52|9
1636890180000|2021-11-14 11:43:00|25746.29|25626.29|25746.65|25626.65|25746.65|25626.65|25746.07|25626.07|7
1636890190000|2021-11-14 11:43:10|25746.56|25626.56|25746.8|25626.8|25747.23|25627.23|25746.56|25626.56|6
1636890200000|2021-11-14 11:43:20|25746.97|25626.97|25747.12|25627.12|25747.32|25627.32|25746.97|25626.97|8
1636890210000|2021-11-14 11:43:30|25746.83|25626.83|25746.79|25626.79|25748.73|25628.73|25746.79|25626.79|7
1636890220000|2021-11-14 11:43:40|25746.17|25626.17|25747.48|25627.48|25747.69|25627.69|25746.01|25626.01|9
1636890230000|2021-11-14 11:43:50|25746.43|25626.43|25747.51|25627.51|25747.51|25627.51|25746.15|25626.15|7
1636890240000|2021-11-14 11:44:00|25747.2|25627.2|25748.51|25628.51|25748.51|25628.51|25746.99|25626.99|9
1636890250000|2021-11-14 11:44:10|25748.69|25628.69|25752.19|25632.19|25752.56|25632.56|25748.69|25628.69|8
1636890260000|2021-11-14 11:44:20|25752.46|25632.46|25753.16|25633.16|25753.48|25633.48|25752.18|25632.18|8
1636890270000|2021-11-14 11:44:30|25753.27|25633.27|25754.11|25634.11|25754.11|25634.11|25752.01|25632.01|8
1636890280000|2021-11-14 11:44:40|25754.51|25634.51|25756.48|25636.48|25756.52|25636.52|25754.51|25634.51|9
1636890290000|2021-11-14 11:44:50|25758.08|25638.08|25759.6|25639.6|25759.6|25639.6|25757.26|25637.26|9
1636890300000|2021-11-14 11:45:00|25761.02|25641.02|25761.65|25641.65|25762.19|25642.19|25761.02|25641.02|10
1636890310000|2021-11-14 11:45:10|25760.74|25640.74|25757.38|25637.38|25760.74|25640.74|25757.2|25637.2|9
1636890320000|2021-11-14 11:45:20|25757.35|25637.35|25757.73|25637.73|25758.23|25638.23|25756.97|25636.97|7
1636890330000|2021-11-14 11:45:30|25757.35|25637.35|25755.95|25635.95|25757.35|25637.35|25755.95|25635.95|6
1636890340000|2021-11-14 11:45:40|25757.41|25637.41|25755.66|25635.66|25757.41|25637.41|25755.66|25635.66|7
1636890350000|2021-11-14 11:45:50|25756.42|25636.42|25757.24|25637.24|25758.14|25638.14|25756.42|25636.42|9
1636890360000|2021-11-14 11:46:00|25758.69|25638.69|25757.98|25637.98|25758.88|25638.88|25757.98|25637.98|10
1636890370000|2021-11-14 11:46:10|25757.85|25637.85|25757.06|25637.06|25759.64|25639.64|25757.06|25637.06|8
1636890380000|2021-11-14 11:46:20|25757.24|25637.24|25756.42|25636.42|25757.24|25637.24|25756.38|25636.38|9
1636890390000|2021-11-14 11:46:30|25756.49|25636.49|25757.1|25637.1|25758.35|25638.35|25756.49|25636.49|9
1636890400000|2021-11-14 11:46:40|25757.28|25637.28|25757.27|25637.27|25758.53|25638.53|25757.14|25637.14|9
1636890410000|2021-11-14 11:46:50|25757.03|25637.03|25755.47|25635.47|25757.03|25637.03|25755.46|25635.46|7
1636890420000|2021-11-14 11:47:00|25755.14|25635.14|25754.22|25634.22|25755.33|25635.33|25754.21|25634.21|9
1636890430000|2021-11-14 11:47:10|25754.02|25634.02|25753.61|25633.61|25754.43|25634.43|25753.61|25633.61|7
1636890440000|2021-11-14 11:47:20|25754.75|25634.75|25753.95|25633.95|25754.85|25634.85|25753.61|25633.61|9
1636890450000|2021-11-14 11:47:30|25753.79|25633.79|25754.51|25634.51|25755.11|25635.11|25753.79|25633.79|9
1636890460000|2021-11-14 11:47:40|25754.41|25634.41|25754.6|25634.6|25754.6|25634.6|25754.22|25634.22|6
1636890470000|2021-11-14 11:47:50|25754.62|25634.62|25754.98|25634.98|25754.98|25634.98|25753.6|25633.6|8
1636890480000|2021-11-14 11:48:00|25755.02|25635.02|25755.82|25635.82|25755.88|25635.88|25754.99|25634.99|9
1636890490000|2021-11-14 11:48:10|25754.93|25634.93|25754.45|25634.45|25754.93|25634.93|25754.24|25634.24|8
1636890500000|2021-11-14 11:48:20|25754.42|25634.42|25754.73|25634.73|25755.6|25635.6|25754.42|25634.42|8
1636890510000|2021-11-14 11:48:30|25754.76|25634.76|25753.08|25633.08|25754.76|25634.76|25753.08|25633.08|8
1636890520000|2021-11-14 11:48:40|25753.1|25633.1|25752.27|25632.27|25753.1|25633.1|25752.12|25632.12|9
1636890530000|2021-11-14 11:48:50|25752.04|25632.04|25751.69|25631.69|25752.04|25632.04|25750.83|25630.83|10
1636890540000|2021-11-14 11:49:00|25751.8|25631.8|25749.44|25629.44|25751.93|25631.93|25749.44|25629.44|9
1636890550000|2021-11-14 11:49:10|25749.41|25629.41|25748.75|25628.75|25749.49|25629.49|25748.75|25628.75|9
1636890560000|2021-11-14 11:49:20|25748.39|25628.39|25746.85|25626.85|25748.42|25628.42|25746.85|25626.85|10
1636890570000|2021-11-14 11:49:30|25747.44|25627.44|25749.92|25629.92|25749.92|25629.92|25747.44|25627.44|10
1636890580000|2021-11-14 11:49:40|25749.85|25629.85|25749.48|25629.48|25749.85|25629.85|25749.48|25629.48|10
1636890590000|2021-11-14 11:49:50|25749.76|25629.76|25749.25|25629.25|25749.76|25629.76|25748.95|25628.95|9
1636890600000|2021-11-14 11:50:00|25749.54|25629.54|25749.42|25629.42|25750.71|25630.71|25749.21|25629.21|9
1636890610000|2021-11-14 11:50:10|25749.39|25629.39|25750.19|25630.19|25750.19|25630.19|25749.39|25629.39|10
1636890620000|2021-11-14 11:50:20|25751.01|25631.01|25755.18|25635.18|25755.18|25635.18|25751.01|25631.01|8
1636890630000|2021-11-14 11:50:30|25754.44|25634.44|25754.78|25634.78|25755.52|25635.52|25754.44|25634.44|10
1636890640000|2021-11-14 11:50:40|25754.73|25634.73|25755.71|25635.71|25755.86|25635.86|25754.67|25634.67|9
1636890650000|2021-11-14 11:50:50|25755.77|25635.77|25753.75|25633.75|25755.84|25635.84|25753.48|25633.48|9
1636890660000|2021-11-14 11:51:00|25753.42|25633.42|25754.37|25634.37|25754.82|25634.82|25753.42|25633.42|9
1636890670000|2021-11-14 11:51:10|25754.6|25634.6|25755.48|25635.48|25755.48|25635.48|25754.44|25634.44|10
1636890680000|2021-11-14 11:51:20|25755.61|25635.61|25756.31|25636.31|25756.58|25636.58|25755.61|25635.61|9
1636890690000|2021-11-14 11:51:30|25756.3|25636.3|25758.59|25638.59|25758.59|25638.59|25756.3|25636.3|9
1636890700000|2021-11-14 11:51:40|25759.24|25639.24|25761.15|25641.15|25761.15|25641.15|25759.19|25639.19|8
1636890710000|2021-11-14 11:51:50|25761.37|25641.37|25762.16|25642.16|25762.71|25642.71|25761.37|25641.37|8
1636890720000|2021-11-14 11:52:00|25762.28|25642.28|25762.14|25642.14|25762.6|25642.6|25761.97|25641.97|6
1636890730000|2021-11-14 11:52:10|25762.36|25642.36|25762.4|25642.4|25762.97|25642.97|25762.31|25642.31|10
1636890740000|2021-11-14 11:52:20|25762.35|25642.35|25758.97|25638.97|25762.37|25642.37|25758.97|25638.97|9
1636890750000|2021-11-14 11:52:30|25758.53|25638.53|25756.84|25636.84|25758.53|25638.53|25756.7|25636.7|10
1636890760000|2021-11-14 11:52:40|25756.66|25636.66|25757.14|25637.14|25757.14|25637.14|25756.16|25636.16|9
1636890770000|2021-11-14 11:52:50|25758.19|25638.19|25757.4|25637.4|25758.66|25638.66|25757.35|25637.35|9
1636890780000|2021-11-14 11:53:00|25757.37|25637.37|25758.01|25638.01|25758.06|25638.06|25757.37|25637.37|10
1636890790000|2021-11-14 11:53:10|25757.45|25637.45|25758.68|25638.68|25759.15|25639.15|25757.29|25637.29|8
1636890800000|2021-11-14 11:53:20|25758.65|25638.65|25759.09|25639.09|25759.31|25639.31|25758.61|25638.61|7
1636890810000|2021-11-14 11:53:30|25759.12|25639.12|25758.83|25638.83|25759.12|25639.12|25758.83|25638.83|5
1636890820000|2021-11-14 11:53:40|25758.41|25638.41|25759.73|25639.73|25759.73|25639.73|25758.41|25638.41|8
1636890830000|2021-11-14 11:53:50|25759.88|25639.88|25759.48|25639.48|25759.88|25639.88|25758.58|25638.58|7
1636890840000|2021-11-14 11:54:00|25759.42|25639.42|25756.71|25636.71|25759.86|25639.86|25756.71|25636.71|8
1636890850000|2021-11-14 11:54:10|25756.06|25636.06|25758.57|25638.57|25758.57|25638.57|25756.06|25636.06|8
1636890860000|2021-11-14 11:54:20|25758.55|25638.55|25758.21|25638.21|25759.27|25639.27|25758.09|25638.09|10
1636890870000|2021-11-14 11:54:30|25756.23|25636.23|25759.81|25639.81|25759.81|25639.81|25756.23|25636.23|9
1636890880000|2021-11-14 11:54:40|25760.44|25640.44|25762.21|25642.21|25762.21|25642.21|25760.43|25640.43|5
1636890890000|2021-11-14 11:54:50|25762.41|25642.41|25762.72|25642.72|25762.72|25642.72|25761.17|25641.17|6
1636890900000|2021-11-14 11:55:00|25762.75|25642.75|25763.03|25643.03|25763.6|25643.6|25762.75|25642.75|7
1636890910000|2021-11-14 11:55:10|25763.05|25643.05|25763.2|25643.2|25763.49|25643.49|25761.14|25641.14|10
1636890920000|2021-11-14 11:55:20|25764|25644|25764.7|25644.7|25764.85|25644.85|25763.76|25643.76|8
1636890930000|2021-11-14 11:55:30|25764.73|25644.73|25766.9|25646.9|25766.9|25646.9|25764.73|25644.73|7
1636890940000|2021-11-14 11:55:40|25766.95|25646.95|25768.62|25648.62|25768.62|25648.62|25766.95|25646.95|8
1636890950000|2021-11-14 11:55:50|25768.64|25648.64|25773.58|25653.58|25773.58|25653.58|25768.29|25648.29|7
1636890960000|2021-11-14 11:56:00|25774.2|25654.2|25776.42|25656.42|25776.42|25656.42|25774.2|25654.2|9
1636890970000|2021-11-14 11:56:10|25775.79|25655.79|25776.85|25656.85|25776.85|25656.85|25775.79|25655.79|9
1636890980000|2021-11-14 11:56:20|25776.83|25656.83|25778.01|25658.01|25778.79|25658.79|25776.83|25656.83|9
1636890990000|2021-11-14 11:56:30|25778.06|25658.06|25778.61|25658.61|25779.6|25659.6|25777.94|25657.94|10
1636891000000|2021-11-14 11:56:40|25778.84|25658.84|25780.34|25660.34|25780.34|25660.34|25778.56|25658.56|9
1636891010000|2021-11-14 11:56:50|25780.43|25660.43|25780.94|25660.94|25781.07|25661.07|25780.43|25660.43|10
1636891020000|2021-11-14 11:57:00|25781.16|25661.16|25781.86|25661.86|25781.86|25661.86|25780.06|25660.06|9
1636891030000|2021-11-14 11:57:10|25781.79|25661.79|25783.42|25663.42|25783.42|25663.42|25778.86|25658.86|10
1636891040000|2021-11-14 11:57:20|25782.31|25662.31|25782.15|25662.15|25783.1|25663.1|25782.15|25662.15|10
1636891050000|2021-11-14 11:57:30|25781.68|25661.68|25781.23|25661.23|25781.7|25661.7|25780.93|25660.93|10
1636891060000|2021-11-14 11:57:40|25781.47|25661.47|25783.04|25663.04|25783.04|25663.04|25781.47|25661.47|9
1636891070000|2021-11-14 11:57:50|25783.51|25663.51|25784.82|25664.82|25784.89|25664.89|25783.3|25663.3|9
1636891080000|2021-11-14 11:58:00|25784.92|25664.92|25787.15|25667.15|25787.15|25667.15|25784.8|25664.8|9
1636891090000|2021-11-14 11:58:10|25788.09|25668.09|25787.48|25667.48|25788.29|25668.29|25787.08|25667.08|9
1636891100000|2021-11-14 11:58:20|25787.26|25667.26|25789.85|25669.85|25789.85|25669.85|25787.26|25667.26|10
1636891110000|2021-11-14 11:58:30|25790.07|25670.07|25789.36|25669.36|25790.07|25670.07|25789.36|25669.36|9
1636891120000|2021-11-14 11:58:40|25789.96|25669.96|25790.12|25670.12|25790.71|25670.71|25789.14|25669.14|10
1636891130000|2021-11-14 11:58:50|25790.17|25670.17|25792.04|25672.04|25792.04|25672.04|25789.97|25669.97|10
1636891140000|2021-11-14 11:59:00|25793.66|25673.66|25793.91|25673.91|25794.87|25674.87|25793.66|25673.66|7
1636891150000|2021-11-14 11:59:10|25788.88|25668.88|25787.16|25667.16|25788.88|25668.88|25787.16|25667.16|9
1636891160000|2021-11-14 11:59:20|25787.44|25667.44|25789.26|25669.26|25789.87|25669.87|25787.44|25667.44|10
1636891170000|2021-11-14 11:59:30|25790.52|25670.52|25792.44|25672.44|25792.55|25672.55|25790.34|25670.34|10
1636891180000|2021-11-14 11:59:40|25791.35|25671.35|25794.28|25674.28|25794.28|25674.28|25791.35|25671.35|10
1636891190000|2021-11-14 11:59:50|25794.13|25674.13|25794.3|25674.3|25795.61|25675.61|25793.99|25673.99|8
1636891200000|2021-11-14 12:00:00|25794.08|25674.08|25798.63|25678.63|25798.63|25678.63|25794.08|25674.08|10
1636891210000|2021-11-14 12:00:10|25800.55|25680.55|25806.85|25686.85|25806.85|25686.85|25800.55|25680.55|10
1636891220000|2021-11-14 12:00:20|25806.36|25686.36|25799.87|25679.87|25806.39|25686.39|25799.87|25679.87|9
1636891230000|2021-11-14 12:00:30|25799.29|25679.29|25793.39|25673.39|25799.29|25679.29|25793.39|25673.39|10
1636891240000|2021-11-14 12:00:40|25793.02|25673.02|25790.51|25670.51|25794.01|25674.01|25790.51|25670.51|9
1636891250000|2021-11-14 12:00:50|25789.7|25669.7|25784.05|25664.05|25789.7|25669.7|25784.05|25664.05|10
1636891260000|2021-11-14 12:01:00|25782.92|25662.92|25779.59|25659.59|25782.92|25662.92|25779.44|25659.44|10
1636891270000|2021-11-14 12:01:10|25779.58|25659.58|25778.72|25658.72|25779.58|25659.58|25778.72|25658.72|7
1636891280000|2021-11-14 12:01:20|25778.65|25658.65|25774.91|25654.91|25778.65|25658.65|25774.91|25654.91|9
1636891290000|2021-11-14 12:01:30|25775.12|25655.12|25774.92|25654.92|25775.47|25655.47|25774.47|25654.47|9
1636891300000|2021-11-14 12:01:40|25775.1|25655.1|25774.77|25654.77|25775.33|25655.33|25774.65|25654.65|8
1636891310000|2021-11-14 12:01:50|25774|25654|25772.39|25652.39|25774.19|25654.19|25772.11|25652.11|9
1636891320000|2021-11-14 12:02:00|25771.33|25651.33|25770.3|25650.3|25771.33|25651.33|25770.13|25650.13|9
1636891330000|2021-11-14 12:02:10|25770.26|25650.26|25768.11|25648.11|25771.12|25651.12|25768.11|25648.11|10
1636891340000|2021-11-14 12:02:20|25768.14|25648.14|25769.48|25649.48|25769.48|25649.48|25767.69|25647.69|10
1636891350000|2021-11-14 12:02:30|25769.37|25649.37|25767.79|25647.79|25769.38|25649.38|25767.59|25647.59|10
1636891360000|2021-11-14 12:02:40|25767.35|25647.35|25766.71|25646.71|25767.35|25647.35|25765.42|25645.42|10
1636891370000|2021-11-14 12:02:50|25766.63|25646.63|25763.86|25643.86|25766.63|25646.63|25763.86|25643.86|9
1636891380000|2021-11-14 12:03:00|25763.11|25643.11|25760.68|25640.68|25763.68|25643.68|25760.68|25640.68|10
1636891390000|2021-11-14 12:03:10|25761.68|25641.68|25760.28|25640.28|25761.68|25641.68|25760.28|25640.28|9
1636891400000|2021-11-14 12:03:20|25761.31|25641.31|25761.81|25641.81|25762.09|25642.09|25761.31|25641.31|10
1636891410000|2021-11-14 12:03:30|25761.56|25641.56|25761.66|25641.66|25761.8|25641.8|25761.44|25641.44|6
1636891420000|2021-11-14 12:03:40|25761.51|25641.51|25759.47|25639.47|25761.51|25641.51|25758.69|25638.69|9
1636891430000|2021-11-14 12:03:50|25758.97|25638.97|25755.7|25635.7|25758.97|25638.97|25755.7|25635.7|9
1636891440000|2021-11-14 12:04:00|25755.45|25635.45|25753.63|25633.63|25755.82|25635.82|25753.63|25633.63|10
1636891450000|2021-11-14 12:04:10|25752.69|25632.69|25753.37|25633.37|25753.5|25633.5|25752.66|25632.66|9
1636891460000|2021-11-14 12:04:20|25753.08|25633.08|25753.71|25633.71|25753.73|25633.73|25752.5|25632.5|10
1636891470000|2021-11-14 12:04:30|25755.13|25635.13|25755.8|25635.8|25755.92|25635.92|25755.13|25635.13|8
1636891480000|2021-11-14 12:04:40|25755.76|25635.76|25754.85|25634.85|25755.97|25635.97|25754.52|25634.52|9
1636891490000|2021-11-14 12:04:50|25755.06|25635.06|25755.02|25635.02|25755.06|25635.06|25754.07|25634.07|10
1636891500000|2021-11-14 12:05:00|25752.28|25632.28|25747.17|25627.17|25752.28|25632.28|25747.17|25627.17|10
1636891510000|2021-11-14 12:05:10|25748.34|25628.34|25748.55|25628.55|25748.84|25628.84|25747.97|25627.97|9
1636891520000|2021-11-14 12:05:20|25748.66|25628.66|25745.03|25625.03|25748.66|25628.66|25744.41|25624.41|10
1636891530000|2021-11-14 12:05:30|25744.28|25624.28|25739.57|25619.57|25744.28|25624.28|25739.57|25619.57|10
1636891540000|2021-11-14 12:05:40|25739.19|25619.19|25737.9|25617.9|25739.29|25619.29|25737.9|25617.9|10
1636891550000|2021-11-14 12:05:50|25737.26|25617.26|25729.75|25609.75|25737.26|25617.26|25729.75|25609.75|10
1636891560000|2021-11-14 12:06:00|25729.66|25609.66|25724.16|25604.16|25729.66|25609.66|25723.16|25603.16|10
1636891570000|2021-11-14 12:06:10|25724.6|25604.6|25726.6|25606.6|25727.48|25607.48|25724.6|25604.6|9
1636891580000|2021-11-14 12:06:20|25726.29|25606.29|25725.28|25605.28|25726.39|25606.39|25725.28|25605.28|10
1636891590000|2021-11-14 12:06:30|25725.35|25605.35|25725.11|25605.11|25725.52|25605.52|25724.99|25604.99|10
1636891600000|2021-11-14 12:06:40|25725.8|25605.8|25722.14|25602.14|25725.8|25605.8|25722.14|25602.14|9
1636891610000|2021-11-14 12:06:50|25722.18|25602.18|25720.95|25600.95|25722.72|25602.72|25720.95|25600.95|10
1636891620000|2021-11-14 12:07:00|25722.44|25602.44|25720.61|25600.61|25722.44|25602.44|25720.61|25600.61|9
1636891630000|2021-11-14 12:07:10|25720.24|25600.24|25719.04|25599.04|25720.62|25600.62|25719.04|25599.04|8
1636891640000|2021-11-14 12:07:20|25718.97|25598.97|25720.57|25600.57|25720.63|25600.63|25718.77|25598.77|10
1636891650000|2021-11-14 12:07:30|25720.75|25600.75|25717.3|25597.3|25720.75|25600.75|25717.3|25597.3|10
1636891660000|2021-11-14 12:07:40|25716.32|25596.32|25716.96|25596.96|25717.1|25597.1|25715.67|25595.67|9
1636891670000|2021-11-14 12:07:50|25716.3|25596.3|25717.91|25597.91|25717.91|25597.91|25715.66|25595.66|10
1636891680000|2021-11-14 12:08:00|25717.52|25597.52|25720.96|25600.96|25720.96|25600.96|25717.52|25597.52|10
1636891690000|2021-11-14 12:08:10|25721.34|25601.34|25724.55|25604.55|25724.55|25604.55|25721.34|25601.34|8
1636891700000|2021-11-14 12:08:20|25723.22|25603.22|25725.67|25605.67|25726.86|25606.86|25723.22|25603.22|9
1636891710000|2021-11-14 12:08:30|25728.27|25608.27|25728.53|25608.53|25729.47|25609.47|25728.27|25608.27|10
1636891720000|2021-11-14 12:08:40|25733.02|25613.02|25734.71|25614.71|25734.71|25614.71|25731.97|25611.97|10
1636891730000|2021-11-14 12:08:50|25735.9|25615.9|25739.63|25619.63|25739.63|25619.63|25734.55|25614.55|9
1636891740000|2021-11-14 12:09:00|25738.09|25618.09|25738.4|25618.4|25738.55|25618.55|25736.68|25616.68|10
1636891750000|2021-11-14 12:09:10|25739.66|25619.66|25742.68|25622.68|25742.71|25622.71|25739.66|25619.66|10
1636891760000|2021-11-14 12:09:20|25742.74|25622.74|25742.94|25622.94|25743.34|25623.34|25742.18|25622.18|10
1636891770000|2021-11-14 12:09:30|25742.84|25622.84|25745.85|25625.85|25745.85|25625.85|25741.48|25621.48|10
1636891780000|2021-11-14 12:09:40|25746.57|25626.57|25753.99|25633.99|25754.25|25634.25|25746.57|25626.57|10
1636891790000|2021-11-14 12:09:50|25754.39|25634.39|25762.02|25642.02|25763.08|25643.08|25754.07|25634.07|10
1636891800000|2021-11-14 12:10:00|25763.44|25643.44|25774.92|25654.92|25774.92|25654.92|25763.44|25643.44|10
1636891810000|2021-11-14 12:10:10|25775.09|25655.09|25787.41|25667.41|25787.41|25667.41|25775.09|25655.09|10
1636891820000|2021-11-14 12:10:20|25789.12|25669.12|25789.04|25669.04|25789.12|25669.12|25787.46|25667.46|10
1636891830000|2021-11-14 12:10:30|25789.76|25669.76|25790.8|25670.8|25790.8|25670.8|25788.71|25668.71|9
1636891840000|2021-11-14 12:10:40|25790.87|25670.87|25790.24|25670.24|25790.87|25670.87|25788.76|25668.76|9
1636891850000|2021-11-14 12:10:50|25788.9|25668.9|25788.97|25668.97|25790.79|25670.79|25788.9|25668.9|10
1636891860000|2021-11-14 12:11:00|25789.85|25669.85|25780.43|25660.43|25789.85|25669.85|25780.43|25660.43|10
1636891870000|2021-11-14 12:11:10|25779.29|25659.29|25777.98|25657.98|25779.29|25659.29|25777.45|25657.45|10
1636891880000|2021-11-14 12:11:20|25777.99|25657.99|25779.77|25659.77|25781.57|25661.57|25777.99|25657.99|10
1636891890000|2021-11-14 12:11:30|25777.65|25657.65|25777.71|25657.71|25779.75|25659.75|25777.65|25657.65|9
1636891900000|2021-11-14 12:11:40|25777.42|25657.42|25776.38|25656.38|25777.83|25657.83|25776.38|25656.38|10
1636891910000|2021-11-14 12:11:50|25776.34|25656.34|25776.31|25656.31|25776.77|25656.77|25776.03|25656.03|8
1636891920000|2021-11-14 12:12:00|25776.22|25656.22|25776.76|25656.76|25777.4|25657.4|25774.24|25654.24|10
1636891930000|2021-11-14 12:12:10|25776.87|25656.87|25774.74|25654.74|25777.05|25657.05|25774.74|25654.74|10
1636891940000|2021-11-14 12:12:20|25774.61|25654.61|25774.96|25654.96|25776.5|25656.5|25774.61|25654.61|7
1636891950000|2021-11-14 12:12:30|25774.86|25654.86|25774.54|25654.54|25774.86|25654.86|25774.3|25654.3|7
1636891960000|2021-11-14 12:12:40|25774.49|25654.49|25771.13|25651.13|25774.49|25654.49|25771.13|25651.13|10
1636891970000|2021-11-14 12:12:50|25771|25651|25760.37|25640.37|25771|25651|25760.37|25640.37|10
1636891980000|2021-11-14 12:13:00|25759.77|25639.77|25746.65|25626.65|25759.77|25639.77|25746.65|25626.65|10
1636891990000|2021-11-14 12:13:10|25746.5|25626.5|25743.36|25623.36|25746.5|25626.5|25743.12|25623.12|10
1636892000000|2021-11-14 12:13:20|25743.19|25623.19|25741.46|25621.46|25744.07|25624.07|25741.46|25621.46|8
1636892010000|2021-11-14 12:13:30|25740.74|25620.74|25723.97|25603.97|25740.74|25620.74|25723.97|25603.97|10
1636892020000|2021-11-14 12:13:40|25723.84|25603.84|25728.52|25608.52|25728.52|25608.52|25723.84|25603.84|10
1636892030000|2021-11-14 12:13:50|25728.93|25608.93|25732.67|25612.67|25733.87|25613.87|25728.93|25608.93|10
1636892040000|2021-11-14 12:14:00|25732.81|25612.81|25728.72|25608.72|25732.81|25612.81|25728.62|25608.62|10
1636892050000|2021-11-14 12:14:10|25728.97|25608.97|25728.73|25608.73|25729.02|25609.02|25728.54|25608.54|9
1636892060000|2021-11-14 12:14:20|25729.14|25609.14|25728.89|25608.89|25729.47|25609.47|25728.26|25608.26|9
1636892070000|2021-11-14 12:14:30|25729.16|25609.16|25727.25|25607.25|25729.16|25609.16|25726.66|25606.66|8
1636892080000|2021-11-14 12:14:40|25727.18|25607.18|25727.34|25607.34|25727.55|25607.55|25726.61|25606.61|10
1636892090000|2021-11-14 12:14:50|25727.78|25607.78|25728.66|25608.66|25728.71|25608.71|25727.78|25607.78|10
1636892100000|2021-11-14 12:15:00|25728.87|25608.87|25728.66|25608.66|25729.26|25609.26|25728.1|25608.1|9
1636892110000|2021-11-14 12:15:10|25728.18|25608.18|25729.45|25609.45|25729.71|25609.71|25727.78|25607.78|10
1636892120000|2021-11-14 12:15:20|25727.86|25607.86|25721.49|25601.49|25728.25|25608.25|25721.49|25601.49|10
1636892130000|2021-11-14 12:15:30|25720.85|25600.85|25716.01|25596.01|25720.85|25600.85|25716.01|25596.01|9
1636892140000|2021-11-14 12:15:40|25715.58|25595.58|25712.87|25592.87|25715.58|25595.58|25712.87|25592.87|8
1636892150000|2021-11-14 12:15:50|25713.23|25593.23|25708.97|25588.97|25713.23|25593.23|25708.97|25588.97|9
1636892160000|2021-11-14 12:16:00|25709.62|25589.62|25704.99|25584.99|25709.62|25589.62|25704.99|25584.99|9
1636892170000|2021-11-14 12:16:10|25704.79|25584.79|25704.83|25584.83|25705.11|25585.11|25704.12|25584.12|10
1636892180000|2021-11-14 12:16:20|25704.85|25584.85|25703.68|25583.68|25704.94|25584.94|25703.68|25583.68|10
1636892190000|2021-11-14 12:16:30|25703.26|25583.26|25703.55|25583.55|25703.55|25583.55|25703.18|25583.18|10
1636892200000|2021-11-14 12:16:40|25703.34|25583.34|25703.07|25583.07|25703.9|25583.9|25702.68|25582.68|9
1636892210000|2021-11-14 12:16:50|25702.98|25582.98|25702.37|25582.37|25702.98|25582.98|25701.91|25581.91|10
1636892220000|2021-11-14 12:17:00|25702.12|25582.12|25700.49|25580.49|25702.3|25582.3|25700.49|25580.49|9
1636892230000|2021-11-14 12:17:10|25700.58|25580.58|25700.78|25580.78|25700.78|25580.78|25700.58|25580.58|5
1636892240000|2021-11-14 12:17:20|25699.96|25579.96|25697.01|25577.01|25700.4|25580.4|25697.01|25577.01|9
1636892250000|2021-11-14 12:17:30|25696.76|25576.76|25693.62|25573.62|25696.76|25576.76|25692.4|25572.4|9
1636892260000|2021-11-14 12:17:40|25693.96|25573.96|25689.74|25569.74|25693.96|25573.96|25689.74|25569.74|9
1636892270000|2021-11-14 12:17:50|25689.68|25569.68|25690.63|25570.63|25690.7|25570.7|25688.19|25568.19|10
1636892280000|2021-11-14 12:18:00|25690.91|25570.91|25692.86|25572.86|25692.86|25572.86|25689.85|25569.85|9
1636892290000|2021-11-14 12:18:10|25694.19|25574.19|25693.18|25573.18|25694.19|25574.19|25693.18|25573.18|8
1636892300000|2021-11-14 12:18:20|25692.55|25572.55|25694.61|25574.61|25694.61|25574.61|25692.55|25572.55|10
1636892310000|2021-11-14 12:18:30|25694.31|25574.31|25695.15|25575.15|25695.65|25575.65|25693.54|25573.54|10
1636892320000|2021-11-14 12:18:40|25695.79|25575.79|25695.15|25575.15|25695.79|25575.79|25694.69|25574.69|10
1636892330000|2021-11-14 12:18:50|25694.52|25574.52|25695.41|25575.41|25695.47|25575.47|25694.52|25574.52|9
1636892340000|2021-11-14 12:19:00|25697.62|25577.62|25700.37|25580.37|25700.45|25580.45|25697.62|25577.62|9
1636892350000|2021-11-14 12:19:10|25701.59|25581.59|25705.2|25585.2|25705.2|25585.2|25701.59|25581.59|8
1636892360000|2021-11-14 12:19:20|25705.81|25585.81|25711.2|25591.2|25711.2|25591.2|25705.81|25585.81|9
1636892370000|2021-11-14 12:19:30|25711.47|25591.47|25714.16|25594.16|25714.62|25594.62|25711.47|25591.47|9
1636892380000|2021-11-14 12:19:40|25714.57|25594.57|25719.3|25599.3|25719.62|25599.62|25714.17|25594.17|10
1636892390000|2021-11-14 12:19:50|25719.09|25599.09|25720.52|25600.52|25720.52|25600.52|25719.08|25599.08|9
1636892400000|2021-11-14 12:20:00|25721.37|25601.37|25721.36|25601.36|25721.77|25601.77|25721.05|25601.05|10
1636892410000|2021-11-14 12:20:10|25722.26|25602.26|25725.92|25605.92|25725.92|25605.92|25722.26|25602.26|10
1636892420000|2021-11-14 12:20:20|25727.36|25607.36|25731.2|25611.2|25731.2|25611.2|25727.36|25607.36|10
1636892430000|2021-11-14 12:20:30|25732.34|25612.34|25738.41|25618.41|25738.41|25618.41|25732.15|25612.15|10
1636892440000|2021-11-14 12:20:40|25738.53|25618.53|25731.21|25611.21|25741.85|25621.85|25731.21|25611.21|10
1636892450000|2021-11-14 12:20:50|25731.69|25611.69|25732.6|25612.6|25733.01|25613.01|25731.13|25611.13|10
1636892460000|2021-11-14 12:21:00|25732.35|25612.35|25731.2|25611.2|25732.49|25612.49|25730.29|25610.29|9
1636892470000|2021-11-14 12:21:10|25730.89|25610.89|25726.6|25606.6|25730.89|25610.89|25726.6|25606.6|9
1636892480000|2021-11-14 12:21:20|25727.75|25607.75|25722.88|25602.88|25727.75|25607.75|25722.88|25602.88|10
1636892490000|2021-11-14 12:21:30|25722.51|25602.51|25718.28|25598.28|25722.51|25602.51|25717.37|25597.37|9
1636892500000|2021-11-14 12:21:40|25718.49|25598.49|25721.16|25601.16|25721.41|25601.41|25718.38|25598.38|9
1636892510000|2021-11-14 12:21:50|25722.08|25602.08|25724.31|25604.31|25724.39|25604.39|25721.28|25601.28|9
1636892520000|2021-11-14 12:22:00|25721.91|25601.91|25724.55|25604.55|25724.55|25604.55|25721.91|25601.91|9
1636892530000|2021-11-14 12:22:10|25724.94|25604.94|25727.83|25607.83|25727.83|25607.83|25724.92|25604.92|10
1636892540000|2021-11-14 12:22:20|25727.87|25607.87|25728.36|25608.36|25728.49|25608.49|25727.69|25607.69|10
1636892550000|2021-11-14 12:22:30|25728.66|25608.66|25729.07|25609.07|25729.63|25609.63|25728.49|25608.49|9
1636892560000|2021-11-14 12:22:40|25728.43|25608.43|25730.38|25610.38|25730.47|25610.47|25728.33|25608.33|8
1636892570000|2021-11-14 12:22:50|25729.76|25609.76|25729.65|25609.65|25730.36|25610.36|25728.93|25608.93|10
1636892580000|2021-11-14 12:23:00|25731.68|25611.68|25735.61|25615.61|25735.61|25615.61|25731.68|25611.68|8
1636892590000|2021-11-14 12:23:10|25734.21|25614.21|25735.25|25615.25|25735.95|25615.95|25734.19|25614.19|8
1636892600000|2021-11-14 12:23:20|25735.34|25615.34|25737.44|25617.44|25737.9|25617.9|25735.34|25615.34|9
1636892610000|2021-11-14 12:23:30|25736.91|25616.91|25736.11|25616.11|25737.16|25617.16|25736.11|25616.11|7
1636892620000|2021-11-14 12:23:40|25736.14|25616.14|25734.95|25614.95|25736.14|25616.14|25734.95|25614.95|9
1636892630000|2021-11-14 12:23:50|25735.08|25615.08|25738.39|25618.39|25738.59|25618.59|25735.08|25615.08|9
1636892640000|2021-11-14 12:24:00|25738.18|25618.18|25739.72|25619.72|25739.72|25619.72|25738.04|25618.04|8
1636892650000|2021-11-14 12:24:10|25740.09|25620.09|25739.66|25619.66|25740.17|25620.17|25739.4|25619.4|10
1636892660000|2021-11-14 12:24:20|25739.11|25619.11|25740.64|25620.64|25740.64|25620.64|25738.86|25618.86|9
1636892670000|2021-11-14 12:24:30|25741.09|25621.09|25739.74|25619.74|25741.09|25621.09|25739.71|25619.71|9
1636892680000|2021-11-14 12:24:40|25739.71|25619.71|25737.49|25617.49|25739.71|25619.71|25737.49|25617.49|8
1636892690000|2021-11-14 12:24:50|25735.66|25615.66|25735.08|25615.08|25736.38|25616.38|25734.84|25614.84|9
1636892700000|2021-11-14 12:25:00|25734.97|25614.97|25731.74|25611.74|25734.97|25614.97|25731.54|25611.54|10
1636892710000|2021-11-14 12:25:10|25731.09|25611.09|25730.54|25610.54|25731.41|25611.41|25730.54|25610.54|9
1636892720000|2021-11-14 12:25:20|25730.79|25610.79|25729.62|25609.62|25730.79|25610.79|25729.44|25609.44|10
1636892730000|2021-11-14 12:25:30|25729.59|25609.59|25730.24|25610.24|25730.24|25610.24|25729.52|25609.52|5
1636892740000|2021-11-14 12:25:40|25729.85|25609.85|25729.82|25609.82|25730.55|25610.55|25729.28|25609.28|9
1636892750000|2021-11-14 12:25:50|25730.03|25610.03|25729.88|25609.88|25730.42|25610.42|25729.65|25609.65|10
1636892760000|2021-11-14 12:26:00|25729.65|25609.65|25729.65|25609.65|25729.65|25609.65|25728.76|25608.76|10
1636892770000|2021-11-14 12:26:10|25729.84|25609.84|25730.23|25610.23|25730.4|25610.4|25729.84|25609.84|8
1636892780000|2021-11-14 12:26:20|25729.15|25609.15|25728.79|25608.79|25729.15|25609.15|25727.65|25607.65|10
1636892790000|2021-11-14 12:26:30|25728.37|25608.37|25728.2|25608.2|25728.58|25608.58|25727.2|25607.2|10
1636892800000|2021-11-14 12:26:40|25727.6|25607.6|25728.32|25608.32|25728.32|25608.32|25727.42|25607.42|10
1636892810000|2021-11-14 12:26:50|25729.05|25609.05|25734.44|25614.44|25734.44|25614.44|25729.05|25609.05|10
1636892820000|2021-11-14 12:27:00|25734.27|25614.27|25733.67|25613.67|25734.41|25614.41|25733.58|25613.58|9
1636892830000|2021-11-14 12:27:10|25733.69|25613.69|25732.89|25612.89|25733.69|25613.69|25732.89|25612.89|7
1636892840000|2021-11-14 12:27:20|25732.8|25612.8|25732.24|25612.24|25733.01|25613.01|25731.93|25611.93|9
1636892850000|2021-11-14 12:27:30|25731.96|25611.96|25731.23|25611.23|25731.96|25611.96|25731.23|25611.23|9
1636892860000|2021-11-14 12:27:40|25731.21|25611.21|25732.28|25612.28|25732.28|25612.28|25731.02|25611.02|9
1636892870000|2021-11-14 12:27:50|25731.93|25611.93|25731.2|25611.2|25732.49|25612.49|25730.78|25610.78|8
1636892880000|2021-11-14 12:28:00|25731.24|25611.24|25730.39|25610.39|25731.26|25611.26|25730.39|25610.39|10
1636892890000|2021-11-14 12:28:10|25730.47|25610.47|25729.38|25609.38|25730.47|25610.47|25728.96|25608.96|8
1636892900000|2021-11-14 12:28:20|25729.42|25609.42|25728.64|25608.64|25729.47|25609.47|25728.64|25608.64|10
1636892910000|2021-11-14 12:28:30|25728.52|25608.52|25726.54|25606.54|25728.52|25608.52|25726.32|25606.32|10
1636892920000|2021-11-14 12:28:40|25726.71|25606.71|25725.23|25605.23|25726.71|25606.71|25725.23|25605.23|8
1636892930000|2021-11-14 12:28:50|25724.91|25604.91|25725.55|25605.55|25725.64|25605.64|25724.22|25604.22|10
1636892940000|2021-11-14 12:29:00|25725.44|25605.44|25727.87|25607.87|25728.11|25608.11|25725.43|25605.43|8
1636892950000|2021-11-14 12:29:10|25728.67|25608.67|25731.03|25611.03|25731.03|25611.03|25727.82|25607.82|10
1636892960000|2021-11-14 12:29:20|25731.09|25611.09|25737.4|25617.4|25737.4|25617.4|25731.09|25611.09|9
1636892970000|2021-11-14 12:29:30|25739.05|25619.05|25740.45|25620.45|25740.45|25620.45|25739.05|25619.05|9
1636892980000|2021-11-14 12:29:40|25740.67|25620.67|25741.49|25621.49|25741.83|25621.83|25739.87|25619.87|9
1636892990000|2021-11-14 12:29:50|25741.7|25621.7|25741.98|25621.98|25742.1|25622.1|25741.63|25621.63|8
1636893000000|2021-11-14 12:30:00|25742.13|25622.13|25742.02|25622.02|25744.13|25624.13|25742.02|25622.02|10
1636893010000|2021-11-14 12:30:10|25741.76|25621.76|25738.34|25618.34|25741.78|25621.78|25738.34|25618.34|9
1636893020000|2021-11-14 12:30:20|25737.76|25617.76|25737.69|25617.69|25738.22|25618.22|25737.46|25617.46|8
1636893030000|2021-11-14 12:30:30|25736.96|25616.96|25736.47|25616.47|25737.29|25617.29|25736.47|25616.47|10
1636893040000|2021-11-14 12:30:40|25738.35|25618.35|25737.03|25617.03|25738.92|25618.92|25737.03|25617.03|7
1636893050000|2021-11-14 12:30:50|25736.72|25616.72|25738.51|25618.51|25738.51|25618.51|25736.56|25616.56|9
1636893060000|2021-11-14 12:31:00|25738.45|25618.45|25737.09|25617.09|25738.45|25618.45|25736.93|25616.93|8
1636893070000|2021-11-14 12:31:10|25736.76|25616.76|25734.69|25614.69|25737.1|25617.1|25734.5|25614.5|10
1636893080000|2021-11-14 12:31:20|25735.26|25615.26|25739.4|25619.4|25739.4|25619.4|25735.09|25615.09|10
1636893090000|2021-11-14 12:31:30|25738.25|25618.25|25740.89|25620.89|25740.89|25620.89|25738.25|25618.25|9
1636893100000|2021-11-14 12:31:40|25744.59|25624.59|25746.58|25626.58|25746.58|25626.58|25744.09|25624.09|10
1636893110000|2021-11-14 12:31:50|25746.98|25626.98|25749.84|25629.84|25749.84|25629.84|25746.74|25626.74|10
1636893120000|2021-11-14 12:32:00|25750.04|25630.04|25754.45|25634.45|25754.45|25634.45|25750.04|25630.04|10
1636893130000|2021-11-14 12:32:10|25754.09|25634.09|25753.43|25633.43|25754.09|25634.09|25752.72|25632.72|10
1636893140000|2021-11-14 12:32:20|25753.44|25633.44|25752.75|25632.75|25753.73|25633.73|25752.75|25632.75|10
1636893150000|2021-11-14 12:32:30|25752.92|25632.92|25755.05|25635.05|25755.05|25635.05|25752.92|25632.92|10
1636893160000|2021-11-14 12:32:40|25755.23|25635.23|25754.94|25634.94|25755.23|25635.23|25754.38|25634.38|9
1636893170000|2021-11-14 12:32:50|25755.22|25635.22|25755.75|25635.75|25756.68|25636.68|25755.22|25635.22|10
1636893180000|2021-11-14 12:33:00|25755.68|25635.68|25758.44|25638.44|25758.44|25638.44|25755.68|25635.68|10
1636893190000|2021-11-14 12:33:10|25758.48|25638.48|25760.44|25640.44|25760.44|25640.44|25758.36|25638.36|8
1636893200000|2021-11-14 12:33:20|25759.44|25639.44|25759.68|25639.68|25759.92|25639.92|25758.62|25638.62|9
1636893210000|2021-11-14 12:33:30|25758.74|25638.74|25759.58|25639.58|25759.58|25639.58|25758.15|25638.15|10
1636893220000|2021-11-14 12:33:40|25759.43|25639.43|25759.89|25639.89|25759.89|25639.89|25759.1|25639.1|8
1636893230000|2021-11-14 12:33:50|25759.74|25639.74|25761.05|25641.05|25761.05|25641.05|25759.74|25639.74|10
1636893240000|2021-11-14 12:34:00|25759.81|25639.81|25760.31|25640.31|25761.06|25641.06|25759.67|25639.67|10
1636893250000|2021-11-14 12:34:10|25759.89|25639.89|25759.63|25639.63|25759.93|25639.93|25759.35|25639.35|7
1636893260000|2021-11-14 12:34:20|25760.3|25640.3|25762.23|25642.23|25762.23|25642.23|25760.16|25640.16|6
1636893270000|2021-11-14 12:34:30|25762.32|25642.32|25762.15|25642.15|25763.21|25643.21|25762.15|25642.15|9
1636893280000|2021-11-14 12:34:40|25763.14|25643.14|25760.42|25640.42|25763.14|25643.14|25760.42|25640.42|10
1636893290000|2021-11-14 12:34:50|25759.3|25639.3|25757.85|25637.85|25759.3|25639.3|25757.85|25637.85|9
1636893300000|2021-11-14 12:35:00|25757.82|25637.82|25757.56|25637.56|25758.91|25638.91|25757.48|25637.48|8
1636893310000|2021-11-14 12:35:10|25757.57|25637.57|25758.87|25638.87|25759.31|25639.31|25757.39|25637.39|9
1636893320000|2021-11-14 12:35:20|25759.76|25639.76|25765.01|25645.01|25765.04|25645.04|25759.74|25639.74|10
1636893330000|2021-11-14 12:35:30|25764.74|25644.74|25760.53|25640.53|25764.74|25644.74|25760.53|25640.53|9
1636893340000|2021-11-14 12:35:40|25760.84|25640.84|25759.06|25639.06|25760.96|25640.96|25759.06|25639.06|8
1636893350000|2021-11-14 12:35:50|25758.71|25638.71|25760.5|25640.5|25760.5|25640.5|25758.35|25638.35|10
1636893360000|2021-11-14 12:36:00|25760.74|25640.74|25765.06|25645.06|25765.06|25645.06|25760.74|25640.74|9
1636893370000|2021-11-14 12:36:10|25765.2|25645.2|25766.18|25646.18|25766.29|25646.29|25765.2|25645.2|10
1636893380000|2021-11-14 12:36:20|25766.19|25646.19|25767.08|25647.08|25767.11|25647.11|25766.14|25646.14|9
1636893390000|2021-11-14 12:36:30|25766.74|25646.74|25768.09|25648.09|25768.09|25648.09|25766.29|25646.29|10
1636893400000|2021-11-14 12:36:40|25768.01|25648.01|25767.51|25647.51|25768.01|25648.01|25767.04|25647.04|9
1636893410000|2021-11-14 12:36:50|25767.76|25647.76|25769.16|25649.16|25770.23|25650.23|25767.76|25647.76|10
1636893420000|2021-11-14 12:37:00|25768.95|25648.95|25765.44|25645.44|25769.11|25649.11|25765.44|25645.44|9
1636893430000|2021-11-14 12:37:10|25765.39|25645.39|25762.95|25642.95|25765.39|25645.39|25762.95|25642.95|9
1636893440000|2021-11-14 12:37:20|25763.4|25643.4|25764.45|25644.45|25764.45|25644.45|25762.57|25642.57|9
1636893450000|2021-11-14 12:37:30|25764.55|25644.55|25769.83|25649.83|25769.83|25649.83|25764.55|25644.55|10
1636893460000|2021-11-14 12:37:40|25768.75|25648.75|25770.17|25650.17|25770.66|25650.66|25768.46|25648.46|10
1636893470000|2021-11-14 12:37:50|25770.39|25650.39|25772.11|25652.11|25772.11|25652.11|25770.39|25650.39|7
1636893480000|2021-11-14 12:38:00|25772.29|25652.29|25770.91|25650.91|25772.82|25652.82|25770.91|25650.91|10
1636893490000|2021-11-14 12:38:10|25770.63|25650.63|25770.7|25650.7|25771.01|25651.01|25770.54|25650.54|10
1636893500000|2021-11-14 12:38:20|25770.57|25650.57|25774.08|25654.08|25774.08|25654.08|25770.54|25650.54|10
1636893510000|2021-11-14 12:38:30|25774.86|25654.86|25777.12|25657.12|25777.12|25657.12|25774.86|25654.86|10
1636893520000|2021-11-14 12:38:40|25777.29|25657.29|25777.84|25657.84|25779.15|25659.15|25777.29|25657.29|10
1636893530000|2021-11-14 12:38:50|25777.7|25657.7|25778.63|25658.63|25778.63|25658.63|25776.46|25656.46|9
1636893540000|2021-11-14 12:39:00|25778.98|25658.98|25780.92|25660.92|25780.92|25660.92|25778.17|25658.17|10
1636893550000|2021-11-14 12:39:10|25781.62|25661.62|25779.92|25659.92|25782.13|25662.13|25779.64|25659.64|10
1636893560000|2021-11-14 12:39:20|25779.73|25659.73|25779.03|25659.03|25779.73|25659.73|25778.81|25658.81|8
1636893570000|2021-11-14 12:39:30|25778.84|25658.84|25778.62|25658.62|25778.84|25658.84|25777.93|25657.93|9
1636893580000|2021-11-14 12:39:40|25778.45|25658.45|25778.85|25658.85|25778.9|25658.9|25777.96|25657.96|9
1636893590000|2021-11-14 12:39:50|25778.98|25658.98|25781.06|25661.06|25782.18|25662.18|25778.98|25658.98|9
1636893600000|2021-11-14 12:40:00|25780.93|25660.93|25781.54|25661.54|25781.54|25661.54|25780.63|25660.63|10
1636893610000|2021-11-14 12:40:10|25781.32|25661.32|25784.32|25664.32|25784.44|25664.44|25781.18|25661.18|10
1636893620000|2021-11-14 12:40:20|25784.31|25664.31|25784.85|25664.85|25784.85|25664.85|25783.56|25663.56|10
1636893630000|2021-11-14 12:40:30|25784.94|25664.94|25790.29|25670.29|25790.29|25670.29|25784.42|25664.42|10
1636893640000|2021-11-14 12:40:40|25790.11|25670.11|25789.31|25669.31|25790.68|25670.68|25789.09|25669.09|10
1636893650000|2021-11-14 12:40:50|25788.96|25668.96|25788.72|25668.72|25789.06|25669.06|25788.06|25668.06|9
1636893660000|2021-11-14 12:41:00|25788.86|25668.86|25790.69|25670.69|25790.76|25670.76|25787.65|25667.65|10
1636893670000|2021-11-14 12:41:10|25791.09|25671.09|25792.98|25672.98|25793.49|25673.49|25790.98|25670.98|10
1636893680000|2021-11-14 12:41:20|25792.32|25672.32|25790.46|25670.46|25792.51|25672.51|25790.38|25670.38|9
1636893690000|2021-11-14 12:41:30|25790.64|25670.64|25790.18|25670.18|25790.65|25670.65|25789.55|25669.55|8
1636893700000|2021-11-14 12:41:40|25790.36|25670.36|25791.58|25671.58|25791.8|25671.8|25789.72|25669.72|9
1636893710000|2021-11-14 12:41:50|25791.43|25671.43|25791.97|25671.97|25792.28|25672.28|25791.43|25671.43|9
1636893720000|2021-11-14 12:42:00|25792.38|25672.38|25793.59|25673.59|25793.59|25673.59|25792.38|25672.38|9
1636893730000|2021-11-14 12:42:10|25794.59|25674.59|25799.35|25679.35|25799.61|25679.61|25794.59|25674.59|10
1636893740000|2021-11-14 12:42:20|25799.44|25679.44|25807.47|25687.47|25807.77|25687.77|25799.43|25679.43|10
1636893750000|2021-11-14 12:42:30|25808.29|25688.29|25813.54|25693.54|25813.54|25693.54|25808.29|25688.29|10
1636893760000|2021-11-14 12:42:40|25814.14|25694.14|25817.64|25697.64|25817.95|25697.95|25814.14|25694.14|10
1636893770000|2021-11-14 12:42:50|25816.5|25696.5|25816.57|25696.57|25817.15|25697.15|25815.99|25695.99|10
1636893780000|2021-11-14 12:43:00|25815.66|25695.66|25812.81|25692.81|25815.75|25695.75|25812.81|25692.81|10
1636893790000|2021-11-14 12:43:10|25812.13|25692.13|25813.61|25693.61|25814.08|25694.08|25811.25|25691.25|10
1636893800000|2021-11-14 12:43:20|25813.62|25693.62|25820.12|25700.12|25820.12|25700.12|25813.62|25693.62|10
1636893810000|2021-11-14 12:43:30|25819.41|25699.41|25818.85|25698.85|25820.19|25700.19|25818.85|25698.85|9
1636893820000|2021-11-14 12:43:40|25819.01|25699.01|25818.59|25698.59|25819.18|25699.18|25818.48|25698.48|10
1636893830000|2021-11-14 12:43:50|25821.65|25701.65|25828.76|25708.76|25828.76|25708.76|25821.65|25701.65|10
1636893840000|2021-11-14 12:44:00|25829.09|25709.09|25829.19|25709.19|25829.2|25709.2|25828.41|25708.41|9
1636893850000|2021-11-14 12:44:10|25829.46|25709.46|25830.14|25710.14|25830.16|25710.16|25829.45|25709.45|10
1636893860000|2021-11-14 12:44:20|25830.16|25710.16|25831.72|25711.72|25832.47|25712.47|25830.16|25710.16|9
1636893870000|2021-11-14 12:44:30|25830.66|25710.66|25833.41|25713.41|25833.56|25713.56|25830.42|25710.42|9
1636893880000|2021-11-14 12:44:40|25833.74|25713.74|25835.37|25715.37|25835.69|25715.69|25833.74|25713.74|9
1636893890000|2021-11-14 12:44:50|25835.66|25715.66|25837.3|25717.3|25837.3|25717.3|25834.48|25714.48|10
1636893900000|2021-11-14 12:45:00|25837.78|25717.78|25839.67|25719.67|25840.55|25720.55|25837.78|25717.78|9
1636893910000|2021-11-14 12:45:10|25840.24|25720.24|25851.13|25731.13|25851.2|25731.2|25839.77|25719.77|10
1636893920000|2021-11-14 12:45:20|25850.76|25730.76|25854.23|25734.23|25854.88|25734.88|25850.76|25730.76|10
1636893930000|2021-11-14 12:45:30|25855.41|25735.41|25857.32|25737.32|25858.11|25738.11|25855.41|25735.41|10
1636893940000|2021-11-14 12:45:40|25856.75|25736.75|25860.54|25740.54|25861.34|25741.34|25856.75|25736.75|10
1636893950000|2021-11-14 12:45:50|25861.06|25741.06|25861.72|25741.72|25861.72|25741.72|25859.98|25739.98|9
1636893960000|2021-11-14 12:46:00|25861.63|25741.63|25863.42|25743.42|25863.43|25743.43|25861.63|25741.63|10
1636893970000|2021-11-14 12:46:10|25862.64|25742.64|25864.56|25744.56|25865.1|25745.1|25862.64|25742.64|10
1636893980000|2021-11-14 12:46:20|25864.65|25744.65|25864.84|25744.84|25865.31|25745.31|25864.65|25744.65|9
1636893990000|2021-11-14 12:46:30|25864.57|25744.57|25865.91|25745.91|25866.09|25746.09|25864.57|25744.57|10
1636894000000|2021-11-14 12:46:40|25866.18|25746.18|25865.25|25745.25|25866.47|25746.47|25865.25|25745.25|9
1636894010000|2021-11-14 12:46:50|25865.4|25745.4|25868.42|25748.42|25868.42|25748.42|25865.11|25745.11|10
1636894020000|2021-11-14 12:47:00|25868.53|25748.53|25874.79|25754.79|25874.81|25754.81|25868.36|25748.36|10
1636894030000|2021-11-14 12:47:10|25874.84|25754.84|25872.88|25752.88|25874.95|25754.95|25872.81|25752.81|9
1636894040000|2021-11-14 12:47:20|25872.87|25752.87|25873.74|25753.74|25873.74|25753.74|25872.82|25752.82|8
1636894050000|2021-11-14 12:47:30|25873.76|25753.76|25873.57|25753.57|25874.46|25754.46|25873.14|25753.14|9
1636894060000|2021-11-14 12:47:40|25873.58|25753.58|25872.32|25752.32|25873.87|25753.87|25871.97|25751.97|9
1636894070000|2021-11-14 12:47:50|25872.95|25752.95|25871.99|25751.99|25872.95|25752.95|25871.5|25751.5|9
1636894080000|2021-11-14 12:48:00|25871.06|25751.06|25873.17|25753.17|25873.68|25753.68|25871.06|25751.06|9
1636894090000|2021-11-14 12:48:10|25873.26|25753.26|25868.75|25748.75|25873.26|25753.26|25868.75|25748.75|9
1636894100000|2021-11-14 12:48:20|25869.32|25749.32|25864.13|25744.13|25869.47|25749.47|25864.13|25744.13|10
1636894110000|2021-11-14 12:48:30|25863.91|25743.91|25863.09|25743.09|25863.91|25743.91|25862.33|25742.33|9
1636894120000|2021-11-14 12:48:40|25862.9|25742.9|25864.92|25744.92|25864.92|25744.92|25862.82|25742.82|9
1636894130000|2021-11-14 12:48:50|25864.93|25744.93|25862.95|25742.95|25864.93|25744.93|25862.95|25742.95|7
1636894140000|2021-11-14 12:49:00|25863.02|25743.02|25861.13|25741.13|25863.23|25743.23|25860.71|25740.71|10
1636894150000|2021-11-14 12:49:10|25861.29|25741.29|25861.52|25741.52|25861.65|25741.65|25860.55|25740.55|10
1636894160000|2021-11-14 12:49:20|25861.37|25741.37|25858.49|25738.49|25861.37|25741.37|25858.34|25738.34|10
1636894170000|2021-11-14 12:49:30|25858.42|25738.42|25855.05|25735.05|25858.42|25738.42|25855.05|25735.05|10
1636894180000|2021-11-14 12:49:40|25854.76|25734.76|25849.72|25729.72|25854.76|25734.76|25849.72|25729.72|9
1636894190000|2021-11-14 12:49:50|25849.67|25729.67|25849.56|25729.56|25851.46|25731.46|25849.3|25729.3|10
1636894200000|2021-11-14 12:50:00|25848.97|25728.97|25851.39|25731.39|25851.55|25731.55|25848.97|25728.97|9
1636894210000|2021-11-14 12:50:10|25851.43|25731.43|25849.36|25729.36|25851.43|25731.43|25849.36|25729.36|10
1636894220000|2021-11-14 12:50:20|25848.93|25728.93|25840.01|25720.01|25848.93|25728.93|25840.01|25720.01|10
1636894230000|2021-11-14 12:50:30|25839.95|25719.95|25837.53|25717.53|25839.95|25719.95|25836.6|25716.6|10
1636894240000|2021-11-14 12:50:40|25837.69|25717.69|25839.69|25719.69|25839.69|25719.69|25836.66|25716.66|9
1636894250000|2021-11-14 12:50:50|25839.74|25719.74|25838.23|25718.23|25839.87|25719.87|25838.23|25718.23|10
1636894260000|2021-11-14 12:51:00|25838.14|25718.14|25837.82|25717.82|25838.59|25718.59|25837.24|25717.24|9
1636894270000|2021-11-14 12:51:10|25837.55|25717.55|25835.07|25715.07|25837.55|25717.55|25834.61|25714.61|9
1636894280000|2021-11-14 12:51:20|25834.7|25714.7|25838.1|25718.1|25838.46|25718.46|25834.7|25714.7|9
1636894290000|2021-11-14 12:51:30|25838.37|25718.37|25841.3|25721.3|25841.3|25721.3|25838.37|25718.37|9
1636894300000|2021-11-14 12:51:40|25841.35|25721.35|25843.44|25723.44|25843.44|25723.44|25841.35|25721.35|10
1636894310000|2021-11-14 12:51:50|25843.43|25723.43|25842.31|25722.31|25845.35|25725.35|25842.31|25722.31|10
1636894320000|2021-11-14 12:52:00|25842.09|25722.09|25842.16|25722.16|25842.91|25722.91|25842.09|25722.09|9
1636894330000|2021-11-14 12:52:10|25842.56|25722.56|25842.57|25722.57|25842.95|25722.95|25841.98|25721.98|9
1636894340000|2021-11-14 12:52:20|25842.01|25722.01|25839.49|25719.49|25842.01|25722.01|25839.49|25719.49|9
1636894350000|2021-11-14 12:52:30|25839.4|25719.4|25838.54|25718.54|25839.49|25719.49|25838.54|25718.54|9
1636894360000|2021-11-14 12:52:40|25838.74|25718.74|25836.33|25716.33|25838.74|25718.74|25836.27|25716.27|9
1636894370000|2021-11-14 12:52:50|25836.26|25716.26|25836.57|25716.57|25837.17|25717.17|25835.86|25715.86|10
1636894380000|2021-11-14 12:53:00|25835.12|25715.12|25834.94|25714.94|25835.58|25715.58|25834.94|25714.94|10
1636894390000|2021-11-14 12:53:10|25835.01|25715.01|25831.6|25711.6|25835.01|25715.01|25831.6|25711.6|9
1636894400000|2021-11-14 12:53:20|25831.43|25711.43|25828.16|25708.16|25831.43|25711.43|25827.92|25707.92|10
1636894410000|2021-11-14 12:53:30|25828.23|25708.23|25826.25|25706.25|25828.23|25708.23|25826.25|25706.25|8
1636894420000|2021-11-14 12:53:40|25826.19|25706.19|25828.01|25708.01|25828.01|25708.01|25826.19|25706.19|8
1636894430000|2021-11-14 12:53:50|25828.07|25708.07|25826.29|25706.29|25828.07|25708.07|25826.29|25706.29|6
1636894440000|2021-11-14 12:54:00|25826.25|25706.25|25825.39|25705.39|25826.25|25706.25|25824.52|25704.52|9
1636894450000|2021-11-14 12:54:10|25825.28|25705.28|25823.78|25703.78|25825.28|25705.28|25823.78|25703.78|9
1636894460000|2021-11-14 12:54:20|25823.18|25703.18|25821.21|25701.21|25823.27|25703.27|25821.08|25701.08|9
1636894470000|2021-11-14 12:54:30|25821.02|25701.02|25819.17|25699.17|25821.23|25701.23|25819.17|25699.17|10
1636894480000|2021-11-14 12:54:40|25818.88|25698.88|25818.83|25698.83|25820.11|25700.11|25818.79|25698.79|10
1636894490000|2021-11-14 12:54:50|25818.31|25698.31|25819.42|25699.42|25819.42|25699.42|25818.25|25698.25|8
1636894500000|2021-11-14 12:55:00|25819.08|25699.08|25821.16|25701.16|25821.16|25701.16|25819.08|25699.08|10
1636894510000|2021-11-14 12:55:10|25821.13|25701.13|25820.59|25700.59|25821.6|25701.6|25820.35|25700.35|10
1636894520000|2021-11-14 12:55:20|25820.61|25700.61|25823.16|25703.16|25823.16|25703.16|25820.51|25700.51|8
1636894530000|2021-11-14 12:55:30|25823.12|25703.12|25822.6|25702.6|25823.19|25703.19|25822.36|25702.36|10
1636894540000|2021-11-14 12:55:40|25822.74|25702.74|25822.98|25702.98|25823.46|25703.46|25821.49|25701.49|10
1636894550000|2021-11-14 12:55:50|25822.47|25702.47|25820.88|25700.88|25822.76|25702.76|25820.88|25700.88|10
1636894560000|2021-11-14 12:56:00|25821.14|25701.14|25820.76|25700.76|25822.19|25702.19|25820.76|25700.76|9
1636894570000|2021-11-14 12:56:10|25820.72|25700.72|25822.54|25702.54|25822.54|25702.54|25819.58|25699.58|9
1636894580000|2021-11-14 12:56:20|25823.14|25703.14|25824.32|25704.32|25824.34|25704.34|25822.67|25702.67|10
1636894590000|2021-11-14 12:56:30|25824.6|25704.6|25824.88|25704.88|25825.91|25705.91|25824.46|25704.46|9
1636894600000|2021-11-14 12:56:40|25825.18|25705.18|25825.81|25705.81|25826.33|25706.33|25824.87|25704.87|9
1636894610000|2021-11-14 12:56:50|25824.26|25704.26|25823.31|25703.31|25824.26|25704.26|25823.31|25703.31|9
1636894620000|2021-11-14 12:57:00|25823.27|25703.27|25823.85|25703.85|25824.35|25704.35|25823|25703|9
1636894630000|2021-11-14 12:57:10|25823.74|25703.74|25824.52|25704.52|25824.52|25704.52|25823.27|25703.27|9
1636894640000|2021-11-14 12:57:20|25824.25|25704.25|25821.95|25701.95|25824.26|25704.26|25821.95|25701.95|8
1636894650000|2021-11-14 12:57:30|25822.03|25702.03|25822.44|25702.44|25822.88|25702.88|25821.35|25701.35|10
1636894660000|2021-11-14 12:57:40|25822.39|25702.39|25821.22|25701.22|25822.79|25702.79|25821.22|25701.22|9
1636894670000|2021-11-14 12:57:50|25821.53|25701.53|25818.74|25698.74|25821.53|25701.53|25818.74|25698.74|8
1636894680000|2021-11-14 12:58:00|25818.33|25698.33|25817.98|25697.98|25818.33|25698.33|25816.53|25696.53|10
1636894690000|2021-11-14 12:58:10|25818.48|25698.48|25817.09|25697.09|25819.17|25699.17|25817.09|25697.09|10
1636894700000|2021-11-14 12:58:20|25816.93|25696.93|25816.2|25696.2|25817.7|25697.7|25816.2|25696.2|9
1636894710000|2021-11-14 12:58:30|25815.98|25695.98|25817.7|25697.7|25817.7|25697.7|25815.89|25695.89|9
1636894720000|2021-11-14 12:58:40|25818.07|25698.07|25816.99|25696.99|25818.13|25698.13|25816.54|25696.54|10
1636894730000|2021-11-14 12:58:50|25816.82|25696.82|25818.43|25698.43|25819.05|25699.05|25816.82|25696.82|10
1636894740000|2021-11-14 12:59:00|25818.49|25698.49|25818.2|25698.2|25818.8|25698.8|25818.2|25698.2|9
1636894750000|2021-11-14 12:59:10|25818.29|25698.29|25817.23|25697.23|25818.61|25698.61|25817.13|25697.13|10
1636894760000|2021-11-14 12:59:20|25817.38|25697.38|25817.37|25697.37|25817.46|25697.46|25817.14|25697.14|8
1636894770000|2021-11-14 12:59:30|25817.57|25697.57|25818.54|25698.54|25819.67|25699.67|25817.57|25697.57|10
1636894780000|2021-11-14 12:59:40|25818.36|25698.36|25822.5|25702.5|25822.5|25702.5|25818.36|25698.36|10
1636894790000|2021-11-14 12:59:50|25822.4|25702.4|25823.8|25703.8|25824.17|25704.17|25822.37|25702.37|10
1636894800000|2021-11-14 13:00:00|25823.78|25703.78|25822.66|25702.66|25824.17|25704.17|25822.16|25702.16|10
1636894810000|2021-11-14 13:00:10|25822.56|25702.56|25823.57|25703.57|25823.79|25703.79|25822.56|25702.56|8
1636894820000|2021-11-14 13:00:20|25823.67|25703.67|25825.42|25705.42|25825.42|25705.42|25823.67|25703.67|10
1636894830000|2021-11-14 13:00:30|25824.96|25704.96|25824.76|25704.76|25824.96|25704.96|25823.55|25703.55|10
1636894840000|2021-11-14 13:00:40|25825.02|25705.02|25824.72|25704.72|25825.02|25705.02|25823.35|25703.35|9
1636894850000|2021-11-14 13:00:50|25824.59|25704.59|25824.97|25704.97|25825.33|25705.33|25824.59|25704.59|10
1636894860000|2021-11-14 13:01:00|25825.17|25705.17|25824.02|25704.02|25825.3|25705.3|25824.02|25704.02|8
1636894870000|2021-11-14 13:01:10|25824.57|25704.57|25825.61|25705.61|25825.77|25705.77|25824.57|25704.57|9
1636894880000|2021-11-14 13:01:20|25825.64|25705.64|25825.35|25705.35|25825.66|25705.66|25824.66|25704.66|10
1636894890000|2021-11-14 13:01:30|25826.35|25706.35|25830.51|25710.51|25830.51|25710.51|25826.23|25706.23|10
1636894900000|2021-11-14 13:01:40|25830.72|25710.72|25832.46|25712.46|25832.46|25712.46|25829.81|25709.81|10
1636894910000|2021-11-14 13:01:50|25832.79|25712.79|25832.65|25712.65|25833.7|25713.7|25832.5|25712.5|10
1636894920000|2021-11-14 13:02:00|25832.99|25712.99|25831.67|25711.67|25832.99|25712.99|25830.59|25710.59|10
1636894930000|2021-11-14 13:02:10|25831.74|25711.74|25833.29|25713.29|25833.29|25713.29|25831.74|25711.74|9
1636894940000|2021-11-14 13:02:20|25832.64|25712.64|25835.25|25715.25|25835.36|25715.36|25832.56|25712.56|10
1636894950000|2021-11-14 13:02:30|25836.19|25716.19|25836.84|25716.84|25837.93|25717.93|25836.19|25716.19|10
1636894960000|2021-11-14 13:02:40|25837.3|25717.3|25836.47|25716.47|25839.05|25719.05|25836.47|25716.47|10
1636894970000|2021-11-14 13:02:50|25836.41|25716.41|25835.78|25715.78|25836.41|25716.41|25835.3|25715.3|10
1636894980000|2021-11-14 13:03:00|25836.19|25716.19|25836.4|25716.4|25837.27|25717.27|25835.87|25715.87|10
1636894990000|2021-11-14 13:03:10|25836.55|25716.55|25843.59|25723.59|25843.78|25723.78|25836.55|25716.55|10
1636895000000|2021-11-14 13:03:20|25842.95|25722.95|25842.74|25722.74|25843.23|25723.23|25842.52|25722.52|9
1636895010000|2021-11-14 13:03:30|25843.5|25723.5|25845.51|25725.51|25846.48|25726.48|25843.5|25723.5|9
1636895020000|2021-11-14 13:03:40|25845.63|25725.63|25846.55|25726.55|25846.97|25726.97|25845.63|25725.63|10
1636895030000|2021-11-14 13:03:50|25846.63|25726.63|25844.97|25724.97|25846.67|25726.67|25844.97|25724.97|9
1636895040000|2021-11-14 13:04:00|25844.3|25724.3|25844.08|25724.08|25844.39|25724.39|25843.89|25723.89|9
1636895050000|2021-11-14 13:04:10|25843.86|25723.86|25846.7|25726.7|25846.7|25726.7|25843.86|25723.86|10
1636895060000|2021-11-14 13:04:20|25846.48|25726.48|25843.61|25723.61|25846.48|25726.48|25843.06|25723.06|10
1636895070000|2021-11-14 13:04:30|25843.49|25723.49|25838.17|25718.17|25843.49|25723.49|25838.17|25718.17|10
1636895080000|2021-11-14 13:04:40|25838.06|25718.06|25836.43|25716.43|25838.2|25718.2|25836.26|25716.26|9
1636895090000|2021-11-14 13:04:50|25835.96|25715.96|25835.37|25715.37|25835.96|25715.96|25834.07|25714.07|10
1636895100000|2021-11-14 13:05:00|25835.44|25715.44|25836.7|25716.7|25836.74|25716.74|25835.44|25715.44|8
1636895110000|2021-11-14 13:05:10|25836.41|25716.41|25833.89|25713.89|25836.41|25716.41|25833.89|25713.89|10
1636895120000|2021-11-14 13:05:20|25833.45|25713.45|25829.82|25709.82|25833.45|25713.45|25829.82|25709.82|10
1636895130000|2021-11-14 13:05:30|25829.2|25709.2|25828.06|25708.06|25829.2|25709.2|25826.77|25706.77|10
1636895140000|2021-11-14 13:05:40|25827.87|25707.87|25828.09|25708.09|25828.09|25708.09|25827.49|25707.49|8
1636895150000|2021-11-14 13:05:50|25828.68|25708.68|25831.96|25711.96|25832.43|25712.43|25828.36|25708.36|10
1636895160000|2021-11-14 13:06:00|25833.04|25713.04|25831.16|25711.16|25833.19|25713.19|25831.16|25711.16|10
1636895170000|2021-11-14 13:06:10|25830.98|25710.98|25831.9|25711.9|25832.05|25712.05|25830.98|25710.98|9
1636895180000|2021-11-14 13:06:20|25831.65|25711.65|25833.08|25713.08|25833.09|25713.09|25831.65|25711.65|10
1636895190000|2021-11-14 13:06:30|25833.2|25713.2|25832.86|25712.86|25833.38|25713.38|25832.82|25712.82|9
1636895200000|2021-11-14 13:06:40|25832.97|25712.97|25834.93|25714.93|25835.25|25715.25|25832.32|25712.32|10
1636895210000|2021-11-14 13:06:50|25834.71|25714.71|25833.45|25713.45|25835.54|25715.54|25833.45|25713.45|10
1636895220000|2021-11-14 13:07:00|25833.13|25713.13|25833.19|25713.19|25833.46|25713.46|25832.62|25712.62|10
1636895230000|2021-11-14 13:07:10|25832.67|25712.67|25832.99|25712.99|25833.07|25713.07|25832.32|25712.32|10
1636895240000|2021-11-14 13:07:20|25833.06|25713.06|25834.38|25714.38|25834.38|25714.38|25832.78|25712.78|9
1636895250000|2021-11-14 13:07:30|25834.37|25714.37|25834.9|25714.9|25834.9|25714.9|25834.33|25714.33|8
1636895260000|2021-11-14 13:07:40|25834.85|25714.85|25835.24|25715.24|25836.06|25716.06|25834.44|25714.44|10
1636895270000|2021-11-14 13:07:50|25835.81|25715.81|25836.46|25716.46|25836.64|25716.64|25835.79|25715.79|10
1636895280000|2021-11-14 13:08:00|25836.48|25716.48|25835.03|25715.03|25836.49|25716.49|25834.92|25714.92|10
1636895290000|2021-11-14 13:08:10|25835.63|25715.63|25834.48|25714.48|25835.63|25715.63|25833.8|25713.8|9
1636895300000|2021-11-14 13:08:20|25833.95|25713.95|25830.93|25710.93|25833.95|25713.95|25830.86|25710.86|9
1636895310000|2021-11-14 13:08:30|25830.68|25710.68|25826.68|25706.68|25830.68|25710.68|25826.08|25706.08|9
1636895320000|2021-11-14 13:08:40|25826.08|25706.08|25818.28|25698.28|25826.08|25706.08|25818.28|25698.28|10
1636895330000|2021-11-14 13:08:50|25818.13|25698.13|25809.9|25689.9|25818.13|25698.13|25809.9|25689.9|10
1636895340000|2021-11-14 13:09:00|25809.14|25689.14|25805.03|25685.03|25809.47|25689.47|25804.65|25684.65|10
1636895350000|2021-11-14 13:09:10|25805.12|25685.12|25804.06|25684.06|25805.52|25685.52|25803.39|25683.39|10
1636895360000|2021-11-14 13:09:20|25804.71|25684.71|25800.98|25680.98|25804.71|25684.71|25800.65|25680.65|9
1636895370000|2021-11-14 13:09:30|25800.99|25680.99|25800.83|25680.83|25801.19|25681.19|25799.23|25679.23|9
1636895380000|2021-11-14 13:09:40|25800.66|25680.66|25799.17|25679.17|25800.66|25680.66|25799.17|25679.17|10
1636895390000|2021-11-14 13:09:50|25799.05|25679.05|25798.41|25678.41|25799.05|25679.05|25797.83|25677.83|9
1636895400000|2021-11-14 13:10:00|25798.5|25678.5|25795|25675|25798.72|25678.72|25794.88|25674.88|8
1636895410000|2021-11-14 13:10:10|25794.86|25674.86|25794.3|25674.3|25794.86|25674.86|25793.28|25673.28|9
1636895420000|2021-11-14 13:10:20|25794.38|25674.38|25789.52|25669.52|25794.41|25674.41|25789.52|25669.52|9
1636895430000|2021-11-14 13:10:30|25789.23|25669.23|25786.7|25666.7|25789.23|25669.23|25786.7|25666.7|10
1636895440000|2021-11-14 13:10:40|25786.46|25666.46|25784.96|25664.96|25786.46|25666.46|25784.12|25664.12|9
1636895450000|2021-11-14 13:10:50|25784.33|25664.33|25786.61|25666.61|25786.89|25666.89|25784.33|25664.33|10
1636895460000|2021-11-14 13:11:00|25786.52|25666.52|25788.5|25668.5|25789.03|25669.03|25786.52|25666.52|10
1636895470000|2021-11-14 13:11:10|25788.55|25668.55|25788.53|25668.53|25788.74|25668.74|25788.34|25668.34|9
1636895480000|2021-11-14 13:11:20|25788.76|25668.76|25789.31|25669.31|25789.42|25669.42|25788.76|25668.76|8
1636895490000|2021-11-14 13:11:30|25789.11|25669.11|25788.48|25668.48|25789.19|25669.19|25788.48|25668.48|7
1636895500000|2021-11-14 13:11:40|25788.45|25668.45|25789.81|25669.81|25790.05|25670.05|25788.45|25668.45|10
1636895510000|2021-11-14 13:11:50|25788.04|25668.04|25789.43|25669.43|25789.51|25669.51|25788.04|25668.04|10
1636895520000|2021-11-14 13:12:00|25790.33|25670.33|25790.34|25670.34|25790.77|25670.77|25790.05|25670.05|9
1636895530000|2021-11-14 13:12:10|25791.8|25671.8|25795.3|25675.3|25795.3|25675.3|25791.8|25671.8|10
1636895540000|2021-11-14 13:12:20|25795.39|25675.39|25794.71|25674.71|25795.56|25675.56|25794.16|25674.16|10
1636895550000|2021-11-14 13:12:30|25794.25|25674.25|25795.14|25675.14|25795.14|25675.14|25794.25|25674.25|10
1636895560000|2021-11-14 13:12:40|25795.16|25675.16|25796.01|25676.01|25796.95|25676.95|25794.78|25674.78|9
1636895570000|2021-11-14 13:12:50|25795.99|25675.99|25795.51|25675.51|25795.99|25675.99|25795.13|25675.13|9
1636895580000|2021-11-14 13:13:00|25795.1|25675.1|25794.32|25674.32|25796.3|25676.3|25794.32|25674.32|10
1636895590000|2021-11-14 13:13:10|25794|25674|25792.61|25672.61|25794.03|25674.03|25792.44|25672.44|10
1636895600000|2021-11-14 13:13:20|25792.58|25672.58|25792.09|25672.09|25792.83|25672.83|25791.36|25671.36|10
1636895610000|2021-11-14 13:13:30|25792.38|25672.38|25790.61|25670.61|25792.81|25672.81|25790.28|25670.28|10
1636895620000|2021-11-14 13:13:40|25789.95|25669.95|25788.85|25668.85|25790.23|25670.23|25788.48|25668.48|10
1636895630000|2021-11-14 13:13:50|25788.3|25668.3|25789.95|25669.95|25789.95|25669.95|25788|25668|10
1636895640000|2021-11-14 13:14:00|25789.97|25669.97|25791.27|25671.27|25791.27|25671.27|25789.81|25669.81|10
1636895650000|2021-11-14 13:14:10|25791.59|25671.59|25789.1|25669.1|25791.81|25671.81|25789.1|25669.1|10
1636895660000|2021-11-14 13:14:20|25789.23|25669.23|25787.68|25667.68|25789.23|25669.23|25787.68|25667.68|7
1636895670000|2021-11-14 13:14:30|25787.59|25667.59|25786.76|25666.76|25787.64|25667.64|25786.73|25666.73|9
1636895680000|2021-11-14 13:14:40|25785.82|25665.82|25786.98|25666.98|25786.98|25666.98|25785.75|25665.75|10
1636895690000|2021-11-14 13:14:50|25786.94|25666.94|25788.06|25668.06|25788.06|25668.06|25786.94|25666.94|9
1636895700000|2021-11-14 13:15:00|25787.99|25667.99|25787.5|25667.5|25788.09|25668.09|25787.39|25667.39|9
1636895710000|2021-11-14 13:15:10|25787.37|25667.37|25787.2|25667.2|25787.37|25667.37|25786.08|25666.08|10
1636895720000|2021-11-14 13:15:20|25786.82|25666.82|25787.58|25667.58|25787.89|25667.89|25786.65|25666.65|9
1636895730000|2021-11-14 13:15:30|25788.21|25668.21|25785.13|25665.13|25788.21|25668.21|25785.13|25665.13|10
1636895740000|2021-11-14 13:15:40|25785.27|25665.27|25785.39|25665.39|25785.88|25665.88|25785.24|25665.24|9
1636895750000|2021-11-14 13:15:50|25786.28|25666.28|25787.47|25667.47|25787.65|25667.65|25785.52|25665.52|10
1636895760000|2021-11-14 13:16:00|25786.94|25666.94|25787.37|25667.37|25787.59|25667.59|25786.79|25666.79|10
1636895770000|2021-11-14 13:16:10|25787.52|25667.52|25787.91|25667.91|25788.55|25668.55|25786.98|25666.98|8
1636895780000|2021-11-14 13:16:20|25788.18|25668.18|25788.36|25668.36|25788.61|25668.61|25788.01|25668.01|8
1636895790000|2021-11-14 13:16:30|25788.39|25668.39|25786.85|25666.85|25788.59|25668.59|25786.85|25666.85|10
1636895800000|2021-11-14 13:16:40|25786.91|25666.91|25786.44|25666.44|25787.68|25667.68|25786.44|25666.44|7
1636895810000|2021-11-14 13:16:50|25785.31|25665.31|25784.88|25664.88|25785.58|25665.58|25784.88|25664.88|8
1636895820000|2021-11-14 13:17:00|25784.59|25664.59|25784.32|25664.32|25784.82|25664.82|25783.91|25663.91|9
1636895830000|2021-11-14 13:17:10|25784.18|25664.18|25786.3|25666.3|25786.3|25666.3|25783.1|25663.1|10
1636895840000|2021-11-14 13:17:20|25786.91|25666.91|25789.86|25669.86|25789.86|25669.86|25785.49|25665.49|10
1636895850000|2021-11-14 13:17:30|25790.19|25670.19|25796.23|25676.23|25796.23|25676.23|25790.19|25670.19|9
1636895860000|2021-11-14 13:17:40|25796.54|25676.54|25798.96|25678.96|25798.96|25678.96|25796.26|25676.26|9
1636895870000|2021-11-14 13:17:50|25798.86|25678.86|25799.61|25679.61|25799.61|25679.61|25797.94|25677.94|9
1636895880000|2021-11-14 13:18:00|25800.19|25680.19|25802.41|25682.41|25802.41|25682.41|25800.19|25680.19|9
1636895890000|2021-11-14 13:18:10|25802.46|25682.46|25804.78|25684.78|25804.78|25684.78|25802.46|25682.46|10
1636895900000|2021-11-14 13:18:20|25805.41|25685.41|25805.8|25685.8|25807.8|25687.8|25805.41|25685.41|9
1636895910000|2021-11-14 13:18:30|25805.31|25685.31|25804.72|25684.72|25805.45|25685.45|25804.09|25684.09|10
1636895920000|2021-11-14 13:18:40|25804.31|25684.31|25804.77|25684.77|25805.22|25685.22|25802.92|25682.92|10
1636895930000|2021-11-14 13:18:50|25804.94|25684.94|25804.6|25684.6|25805.2|25685.2|25804.54|25684.54|9
1636895940000|2021-11-14 13:19:00|25804.55|25684.55|25804.89|25684.89|25804.89|25684.89|25804.27|25684.27|10
1636895950000|2021-11-14 13:19:10|25804.91|25684.91|25805.62|25685.62|25805.62|25685.62|25804.91|25684.91|8
1636895960000|2021-11-14 13:19:20|25805.19|25685.19|25801.82|25681.82|25805.19|25685.19|25801.74|25681.74|10
1636895970000|2021-11-14 13:19:30|25801.85|25681.85|25802.9|25682.9|25803.35|25683.35|25801.37|25681.37|10
1636895980000|2021-11-14 13:19:40|25803.13|25683.13|25802.18|25682.18|25804.19|25684.19|25802.11|25682.11|9
1636895990000|2021-11-14 13:19:50|25800.99|25680.99|25800.94|25680.94|25802.08|25682.08|25799.92|25679.92|8
1636896000000|2021-11-14 13:20:00|25800.83|25680.83|25800.3|25680.3|25801.35|25681.35|25799.87|25679.87|9
1636896010000|2021-11-14 13:20:10|25799.88|25679.88|25801.42|25681.42|25801.42|25681.42|25799.88|25679.88|9
1636896020000|2021-11-14 13:20:20|25802.37|25682.37|25806.56|25686.56|25806.56|25686.56|25802.37|25682.37|10
1636896030000|2021-11-14 13:20:30|25806.54|25686.54|25807.97|25687.97|25808.45|25688.45|25806.54|25686.54|10
1636896040000|2021-11-14 13:20:40|25807.34|25687.34|25809.63|25689.63|25810.23|25690.23|25807.34|25687.34|10
1636896050000|2021-11-14 13:20:50|25810.03|25690.03|25808.37|25688.37|25810.03|25690.03|25807.92|25687.92|10
1636896060000|2021-11-14 13:21:00|25809.21|25689.21|25810.53|25690.53|25811.22|25691.22|25809.21|25689.21|7
1636896070000|2021-11-14 13:21:10|25810.59|25690.59|25812.16|25692.16|25812.16|25692.16|25810.59|25690.59|8
1636896080000|2021-11-14 13:21:20|25812.06|25692.06|25815.64|25695.64|25815.64|25695.64|25812.06|25692.06|8
1636896090000|2021-11-14 13:21:30|25815.34|25695.34|25814.11|25694.11|25815.34|25695.34|25814.11|25694.11|9
1636896100000|2021-11-14 13:21:40|25814.16|25694.16|25817.91|25697.91|25817.91|25697.91|25814.16|25694.16|9
1636896110000|2021-11-14 13:21:50|25817.93|25697.93|25817.52|25697.52|25817.94|25697.94|25817.48|25697.48|10
1636896120000|2021-11-14 13:22:00|25817.49|25697.49|25819.71|25699.71|25819.81|25699.81|25817.49|25697.49|9
1636896130000|2021-11-14 13:22:10|25819.38|25699.38|25820.14|25700.14|25820.14|25700.14|25819.38|25699.38|10
1636896140000|2021-11-14 13:22:20|25820.25|25700.25|25820.63|25700.63|25820.64|25700.64|25819.92|25699.92|10
1636896150000|2021-11-14 13:22:30|25820.73|25700.73|25818.18|25698.18|25820.73|25700.73|25818.18|25698.18|9
1636896160000|2021-11-14 13:22:40|25818.44|25698.44|25817.96|25697.96|25818.54|25698.54|25817.04|25697.04|9
1636896170000|2021-11-14 13:22:50|25817.93|25697.93|25816.96|25696.96|25818.05|25698.05|25816.96|25696.96|9
1636896180000|2021-11-14 13:23:00|25816.8|25696.8|25822.49|25702.49|25822.49|25702.49|25816.8|25696.8|10
1636896190000|2021-11-14 13:23:10|25821.29|25701.29|25820.17|25700.17|25821.3|25701.3|25820.17|25700.17|10
1636896200000|2021-11-14 13:23:20|25820.11|25700.11|25820.62|25700.62|25821.54|25701.54|25820.11|25700.11|9
1636896210000|2021-11-14 13:23:30|25820.19|25700.19|25820.51|25700.51|25820.56|25700.56|25819.91|25699.91|10
1636896220000|2021-11-14 13:23:40|25821.44|25701.44|25825.83|25705.83|25825.83|25705.83|25821.44|25701.44|10
1636896230000|2021-11-14 13:23:50|25825.82|25705.82|25826.16|25706.16|25826.45|25706.45|25825|25705|9
1636896240000|2021-11-14 13:24:00|25826.3|25706.3|25826.26|25706.26|25826.32|25706.32|25825.9|25705.9|8
1636896250000|2021-11-14 13:24:10|25826.17|25706.17|25827.2|25707.2|25827.58|25707.58|25825.95|25705.95|9
1636896260000|2021-11-14 13:24:20|25827.05|25707.05|25828.35|25708.35|25828.35|25708.35|25826.64|25706.64|10
1636896270000|2021-11-14 13:24:30|25828.42|25708.42|25831.07|25711.07|25831.17|25711.17|25828.42|25708.42|9
1636896280000|2021-11-14 13:24:40|25831.5|25711.5|25833.61|25713.61|25833.74|25713.74|25831.5|25711.5|9
1636896290000|2021-11-14 13:24:50|25832.49|25712.49|25833.92|25713.92|25834.34|25714.34|25832.23|25712.23|10
1636896300000|2021-11-14 13:25:00|25833.7|25713.7|25830.42|25710.42|25833.93|25713.93|25830.42|25710.42|10
1636896310000|2021-11-14 13:25:10|25830.31|25710.31|25827.32|25707.32|25830.31|25710.31|25827.32|25707.32|9
1636896320000|2021-11-14 13:25:20|25827.23|25707.23|25828.36|25708.36|25828.57|25708.57|25827.23|25707.23|9
1636896330000|2021-11-14 13:25:30|25828.33|25708.33|25830.45|25710.45|25830.45|25710.45|25828.33|25708.33|9
1636896340000|2021-11-14 13:25:40|25830.43|25710.43|25831.53|25711.53|25831.69|25711.69|25830.43|25710.43|9
1636896350000|2021-11-14 13:25:50|25831.67|25711.67|25826.29|25706.29|25831.92|25711.92|25826.29|25706.29|10
1636896360000|2021-11-14 13:26:00|25826.54|25706.54|25827.21|25707.21|25827.82|25707.82|25826.54|25706.54|10
1636896370000|2021-11-14 13:26:10|25827.11|25707.11|25823.75|25703.75|25827.11|25707.11|25823.75|25703.75|10
1636896380000|2021-11-14 13:26:20|25823.98|25703.98|25822.81|25702.81|25823.98|25703.98|25822.79|25702.79|8
1636896390000|2021-11-14 13:26:30|25822.8|25702.8|25821.82|25701.82|25822.8|25702.8|25821.52|25701.52|10
1636896400000|2021-11-14 13:26:40|25820.57|25700.57|25829.89|25709.89|25829.89|25709.89|25820.3|25700.3|8
1636896410000|2021-11-14 13:26:50|25829.59|25709.59|25829.99|25709.99|25831.59|25711.59|25829.59|25709.59|10
1636896420000|2021-11-14 13:27:00|25829.08|25709.08|25837.71|25717.71|25837.84|25717.84|25828.99|25708.99|10
1636896430000|2021-11-14 13:27:10|25834.29|25714.29|25842.21|25722.21|25842.21|25722.21|25834.29|25714.29|10
1636896440000|2021-11-14 13:27:20|25845.63|25725.63|25870.03|25750.03|25870.03|25750.03|25845.63|25725.63|10
1636896450000|2021-11-14 13:27:30|25870.32|25750.32|25877.21|25757.21|25877.94|25757.94|25869.98|25749.98|10
1636896460000|2021-11-14 13:27:40|25878.32|25758.32|25879.08|25759.08|25879.62|25759.62|25877.47|25757.47|10
1636896470000|2021-11-14 13:27:50|25878.49|25758.49|25880.28|25760.28|25880.4|25760.4|25878.06|25758.06|10
1636896480000|2021-11-14 13:28:00|25881.29|25761.29|25878.18|25758.18|25882.72|25762.72|25877.97|25757.97|10
1636896490000|2021-11-14 13:28:10|25878.43|25758.43|25884.38|25764.38|25884.38|25764.38|25878.43|25758.43|10
1636896500000|2021-11-14 13:28:20|25886.5|25766.5|25888.06|25768.06|25894.52|25774.52|25886.5|25766.5|10
1636896510000|2021-11-14 13:28:30|25883.18|25763.18|25881.08|25761.08|25883.18|25763.18|25881.08|25761.08|10
1636896520000|2021-11-14 13:28:40|25880.98|25760.98|25876.38|25756.38|25880.98|25760.98|25876.38|25756.38|9
1636896530000|2021-11-14 13:28:50|25875.09|25755.09|25879.28|25759.28|25879.28|25759.28|25875.09|25755.09|10
1636896540000|2021-11-14 13:29:00|25879.71|25759.71|25882.5|25762.5|25882.63|25762.63|25879.71|25759.71|10
1636896550000|2021-11-14 13:29:10|25882.58|25762.58|25883.75|25763.75|25883.75|25763.75|25882.58|25762.58|9
1636896560000|2021-11-14 13:29:20|25883.66|25763.66|25887.87|25767.87|25887.87|25767.87|25883.48|25763.48|10
1636896570000|2021-11-14 13:29:30|25888.17|25768.17|25890.7|25770.7|25890.7|25770.7|25888.17|25768.17|10
1636896580000|2021-11-14 13:29:40|25891.55|25771.55|25894.59|25774.59|25894.59|25774.59|25891.55|25771.55|9
1636896590000|2021-11-14 13:29:50|25894.98|25774.98|25893.06|25773.06|25895|25775|25892.67|25772.67|10
1636896600000|2021-11-14 13:30:00|25892.94|25772.94|25895.16|25775.16|25895.16|25775.16|25892.94|25772.94|10
1636896610000|2021-11-14 13:30:10|25894.27|25774.27|25896.26|25776.26|25898.61|25778.61|25894.27|25774.27|10
1636896620000|2021-11-14 13:30:20|25896.5|25776.5|25894.31|25774.31|25897.16|25777.16|25894.23|25774.23|10
1636896630000|2021-11-14 13:30:30|25895.22|25775.22|25895.77|25775.77|25895.77|25775.77|25894.31|25774.31|10
1636896640000|2021-11-14 13:30:40|25895.74|25775.74|25896.69|25776.69|25896.89|25776.89|25894.81|25774.81|10
1636896650000|2021-11-14 13:30:50|25897.29|25777.29|25897.48|25777.48|25901.31|25781.31|25896.97|25776.97|10
1636896660000|2021-11-14 13:31:00|25897.78|25777.78|25900.52|25780.52|25901.67|25781.67|25897.78|25777.78|10
1636896670000|2021-11-14 13:31:10|25900.69|25780.69|25900.89|25780.89|25901.58|25781.58|25899.83|25779.83|10
1636896680000|2021-11-14 13:31:20|25901.13|25781.13|25901.38|25781.38|25901.43|25781.43|25900.22|25780.22|9
1636896690000|2021-11-14 13:31:30|25901.02|25781.02|25898.69|25778.69|25901.02|25781.02|25898.69|25778.69|10
1636896700000|2021-11-14 13:31:40|25897.38|25777.38|25897.82|25777.82|25898.17|25778.17|25897.19|25777.19|9
1636896710000|2021-11-14 13:31:50|25897.39|25777.39|25895.21|25775.21|25897.39|25777.39|25894.99|25774.99|10
1636896720000|2021-11-14 13:32:00|25895.56|25775.56|25887.52|25767.52|25895.56|25775.56|25887.52|25767.52|10
1636896730000|2021-11-14 13:32:10|25887.36|25767.36|25884.29|25764.29|25888.08|25768.08|25882.63|25762.63|10
1636896740000|2021-11-14 13:32:20|25882.13|25762.13|25882.14|25762.14|25882.32|25762.32|25881.44|25761.44|8
1636896750000|2021-11-14 13:32:30|25880.93|25760.93|25875.36|25755.36|25880.93|25760.93|25875.36|25755.36|10
1636896760000|2021-11-14 13:32:40|25875.23|25755.23|25869.46|25749.46|25875.5|25755.5|25869.46|25749.46|10
1636896770000|2021-11-14 13:32:50|25869|25749|25864.23|25744.23|25869.07|25749.07|25864.23|25744.23|10
1636896780000|2021-11-14 13:33:00|25863.64|25743.64|25874.28|25754.28|25874.52|25754.52|25861.71|25741.71|10
1636896790000|2021-11-14 13:33:10|25873.16|25753.16|25865.5|25745.5|25873.16|25753.16|25863.59|25743.59|10
1636896800000|2021-11-14 13:33:20|25866.93|25746.93|25875.18|25755.18|25875.18|25755.18|25864.8|25744.8|10
1636896810000|2021-11-14 13:33:30|25874.03|25754.03|25876.35|25756.35|25877.59|25757.59|25872.77|25752.77|10
1636896820000|2021-11-14 13:33:40|25878.41|25758.41|25873.29|25753.29|25878.41|25758.41|25873.29|25753.29|10
1636896830000|2021-11-14 13:33:50|25872.91|25752.91|25873.17|25753.17|25873.17|25753.17|25872.42|25752.42|10
1636896840000|2021-11-14 13:34:00|25872.41|25752.41|25873.15|25753.15|25873.19|25753.19|25872.34|25752.34|9
1636896850000|2021-11-14 13:34:10|25874.14|25754.14|25874.35|25754.35|25875.51|25755.51|25874.14|25754.14|10
1636896860000|2021-11-14 13:34:20|25873.5|25753.5|25871.64|25751.64|25873.76|25753.76|25871.64|25751.64|9
1636896870000|2021-11-14 13:34:30|25871.67|25751.67|25872.63|25752.63|25872.91|25752.91|25871.6|25751.6|10
1636896880000|2021-11-14 13:34:40|25872.48|25752.48|25872.95|25752.95|25872.95|25752.95|25871.75|25751.75|10
1636896890000|2021-11-14 13:34:50|25874|25754|25875.58|25755.58|25875.58|25755.58|25874|25754|10
1636896900000|2021-11-14 13:35:00|25875.6|25755.6|25873.12|25753.12|25875.6|25755.6|25873.12|25753.12|10
1636896910000|2021-11-14 13:35:10|25873.05|25753.05|25872.75|25752.75|25874.13|25754.13|25872.75|25752.75|10
1636896920000|2021-11-14 13:35:20|25872.59|25752.59|25872.55|25752.55|25872.82|25752.82|25872.21|25752.21|10
1636896930000|2021-11-14 13:35:30|25872.58|25752.58|25872.53|25752.53|25872.58|25752.58|25872.04|25752.04|10
1636896940000|2021-11-14 13:35:40|25873.07|25753.07|25872.17|25752.17|25873.07|25753.07|25872.17|25752.17|10
1636896950000|2021-11-14 13:35:50|25873.13|25753.13|25874.63|25754.63|25875.15|25755.15|25873.13|25753.13|10
1636896960000|2021-11-14 13:36:00|25874.24|25754.24|25863.42|25743.42|25874.24|25754.24|25863.16|25743.16|10
1636896970000|2021-11-14 13:36:10|25863.17|25743.17|25862.77|25742.77|25863.68|25743.68|25862.75|25742.75|10
1636896980000|2021-11-14 13:36:20|25862.58|25742.58|25882.24|25762.24|25882.24|25762.24|25860.25|25740.25|10
1636896990000|2021-11-14 13:36:30|25882.58|25762.58|25885.95|25765.95|25885.95|25765.95|25881.48|25761.48|10
1636897000000|2021-11-14 13:36:40|25886.09|25766.09|25888.28|25768.28|25889.09|25769.09|25886.09|25766.09|10
1636897010000|2021-11-14 13:36:50|25888.12|25768.12|25888.07|25768.07|25889.79|25769.79|25887.02|25767.02|10
1636897020000|2021-11-14 13:37:00|25888.23|25768.23|25885.97|25765.97|25890.63|25770.63|25885.97|25765.97|10
1636897030000|2021-11-14 13:37:10|25885.27|25765.27|25883.14|25763.14|25885.27|25765.27|25883.14|25763.14|10
1636897040000|2021-11-14 13:37:20|25883.53|25763.53|25883.38|25763.38|25884.23|25764.23|25882.31|25762.31|9
1636897050000|2021-11-14 13:37:30|25883.47|25763.47|25883.44|25763.44|25883.55|25763.55|25883.03|25763.03|10
1636897060000|2021-11-14 13:37:40|25884.19|25764.19|25886.69|25766.69|25887.8|25767.8|25883.93|25763.93|10
1636897070000|2021-11-14 13:37:50|25887.49|25767.49|25881.87|25761.87|25887.49|25767.49|25881.44|25761.44|10
1636897080000|2021-11-14 13:38:00|25883.04|25763.04|25886.04|25766.04|25886.31|25766.31|25883.04|25763.04|9
1636897090000|2021-11-14 13:38:10|25885.58|25765.58|25885.21|25765.21|25886.68|25766.68|25885.21|25765.21|10
1636897100000|2021-11-14 13:38:20|25885.36|25765.36|25884.92|25764.92|25885.36|25765.36|25884.4|25764.4|9
1636897110000|2021-11-14 13:38:30|25884.74|25764.74|25882.28|25762.28|25885.08|25765.08|25882.17|25762.17|10
1636897120000|2021-11-14 13:38:40|25882.13|25762.13|25884.31|25764.31|25884.31|25764.31|25882.13|25762.13|10
1636897130000|2021-11-14 13:38:50|25883.94|25763.94|25885.55|25765.55|25885.62|25765.62|25883.94|25763.94|10
1636897140000|2021-11-14 13:39:00|25886.69|25766.69|25887.09|25767.09|25887.6|25767.6|25886.24|25766.24|10
1636897150000|2021-11-14 13:39:10|25887.25|25767.25|25888.78|25768.78|25888.78|25768.78|25887.25|25767.25|9
1636897160000|2021-11-14 13:39:20|25888.97|25768.97|25889.57|25769.57|25889.77|25769.77|25888.94|25768.94|10
1636897170000|2021-11-14 13:39:30|25889.54|25769.54|25889.95|25769.95|25891.25|25771.25|25889.37|25769.37|10
1636897180000|2021-11-14 13:39:40|25889.88|25769.88|25889.95|25769.95|25890.09|25770.09|25889.71|25769.71|9
1636897190000|2021-11-14 13:39:50|25889.73|25769.73|25889.36|25769.36|25889.94|25769.94|25889.3|25769.3|9
1636897200000|2021-11-14 13:40:00|25889.06|25769.06|25889.45|25769.45|25890.94|25770.94|25889.01|25769.01|10
1636897210000|2021-11-14 13:40:10|25889.19|25769.19|25889.49|25769.49|25891.18|25771.18|25889.16|25769.16|10
1636897220000|2021-11-14 13:40:20|25889.94|25769.94|25889.31|25769.31|25889.94|25769.94|25889.07|25769.07|10
1636897230000|2021-11-14 13:40:30|25889.21|25769.21|25890.71|25770.71|25891.01|25771.01|25888.92|25768.92|10
1636897240000|2021-11-14 13:40:40|25890.83|25770.83|25890.59|25770.59|25891|25771|25889.58|25769.58|9
1636897250000|2021-11-14 13:40:50|25891.63|25771.63|25890.51|25770.51|25891.63|25771.63|25890.25|25770.25|9
1636897260000|2021-11-14 13:41:00|25890.49|25770.49|25890.18|25770.18|25891.64|25771.64|25890.15|25770.15|8
1636897270000|2021-11-14 13:41:10|25890.22|25770.22|25890.15|25770.15|25890.36|25770.36|25890.02|25770.02|10
1636897280000|2021-11-14 13:41:20|25890.18|25770.18|25891.42|25771.42|25892.89|25772.89|25890.18|25770.18|10
1636897290000|2021-11-14 13:41:30|25892.35|25772.35|25890.81|25770.81|25893.04|25773.04|25890.81|25770.81|10
1636897300000|2021-11-14 13:41:40|25886.33|25766.33|25885.2|25765.2|25886.33|25766.33|25884.32|25764.32|9
1636897310000|2021-11-14 13:41:50|25885.05|25765.05|25900.49|25780.49|25900.49|25780.49|25883.8|25763.8|10
1636897320000|2021-11-14 13:42:00|25900.83|25780.83|25907.53|25787.53|25907.53|25787.53|25900.83|25780.83|10
1636897330000|2021-11-14 13:42:10|25907.9|25787.9|25903.62|25783.62|25908.41|25788.41|25903.62|25783.62|10
1636897340000|2021-11-14 13:42:20|25903.85|25783.85|25904.63|25784.63|25904.74|25784.74|25901.92|25781.92|10
1636897350000|2021-11-14 13:42:30|25904.47|25784.47|25919.65|25799.65|25919.65|25799.65|25904.47|25784.47|10
1636897360000|2021-11-14 13:42:40|25920.08|25800.08|25916.79|25796.79|25920.08|25800.08|25914.09|25794.09|10
1636897370000|2021-11-14 13:42:50|25917.09|25797.09|25918.25|25798.25|25918.25|25798.25|25914.44|25794.44|9
1636897380000|2021-11-14 13:43:00|25917.35|25797.35|25917.47|25797.47|25918.48|25798.48|25916.04|25796.04|10
1636897390000|2021-11-14 13:43:10|25917.83|25797.83|25915.95|25795.95|25919.83|25799.83|25915.44|25795.44|10
1636897400000|2021-11-14 13:43:20|25916.47|25796.47|25916.09|25796.09|25916.68|25796.68|25915.86|25795.86|10
1636897410000|2021-11-14 13:43:30|25916.2|25796.2|25912.95|25792.95|25916.2|25796.2|25912.95|25792.95|10
1636897420000|2021-11-14 13:43:40|25913.06|25793.06|25914.34|25794.34|25914.34|25794.34|25912.31|25792.31|10
1636897430000|2021-11-14 13:43:50|25913.72|25793.72|25905.09|25785.09|25913.94|25793.94|25905.09|25785.09|10
1636897440000|2021-11-14 13:44:00|25903.44|25783.44|25903.78|25783.78|25904.7|25784.7|25902.53|25782.53|10
1636897450000|2021-11-14 13:44:10|25903.71|25783.71|25900.36|25780.36|25903.71|25783.71|25899.37|25779.37|10
1636897460000|2021-11-14 13:44:20|25898.57|25778.57|25900.79|25780.79|25900.84|25780.84|25898.04|25778.04|10
1636897470000|2021-11-14 13:44:30|25900.29|25780.29|25901.33|25781.33|25901.33|25781.33|25899.01|25779.01|9
1636897480000|2021-11-14 13:44:40|25901.1|25781.1|25900|25780|25901.52|25781.52|25899.76|25779.76|8
1636897490000|2021-11-14 13:44:50|25899.56|25779.56|25900.42|25780.42|25900.49|25780.49|25899.43|25779.43|8
1636897500000|2021-11-14 13:45:00|25900.37|25780.37|25905.73|25785.73|25905.73|25785.73|25899.2|25779.2|9
1636897510000|2021-11-14 13:45:10|25904.64|25784.64|25902.18|25782.18|25904.64|25784.64|25902.18|25782.18|10
1636897520000|2021-11-14 13:45:20|25902.36|25782.36|25902.69|25782.69|25903.11|25783.11|25902.12|25782.12|9
1636897530000|2021-11-14 13:45:30|25902.23|25782.23|25900.87|25780.87|25902.23|25782.23|25900.7|25780.7|8
1636897540000|2021-11-14 13:45:40|25900.56|25780.56|25902.14|25782.14|25902.14|25782.14|25899.96|25779.96|10
1636897550000|2021-11-14 13:45:50|25900.97|25780.97|25902.44|25782.44|25903.22|25783.22|25900.97|25780.97|9
1636897560000|2021-11-14 13:46:00|25901.8|25781.8|25902.53|25782.53|25904.11|25784.11|25901.57|25781.57|9
1636897570000|2021-11-14 13:46:10|25902.74|25782.74|25904.12|25784.12|25904.12|25784.12|25902.57|25782.57|9
1636897580000|2021-11-14 13:46:20|25903.58|25783.58|25905.64|25785.64|25905.64|25785.64|25903.22|25783.22|10
1636897590000|2021-11-14 13:46:30|25905.85|25785.85|25906.5|25786.5|25906.5|25786.5|25905.5|25785.5|8
1636897600000|2021-11-14 13:46:40|25906.14|25786.14|25903.97|25783.97|25906.85|25786.85|25903.55|25783.55|10
1636897610000|2021-11-14 13:46:50|25904.05|25784.05|25906|25786|25906|25786|25903.77|25783.77|8
1636897620000|2021-11-14 13:47:00|25908.2|25788.2|25908.34|25788.34|25908.34|25788.34|25905.84|25785.84|10
1636897630000|2021-11-14 13:47:10|25908.12|25788.12|25907.46|25787.46|25908.12|25788.12|25905.48|25785.48|9
1636897640000|2021-11-14 13:47:20|25909.74|25789.74|25907.85|25787.85|25910.71|25790.71|25907.24|25787.24|10
1636897650000|2021-11-14 13:47:30|25909.32|25789.32|25909.29|25789.29|25909.45|25789.45|25907.21|25787.21|9
1636897660000|2021-11-14 13:47:40|25909.41|25789.41|25909.69|25789.69|25911.56|25791.56|25909.41|25789.41|9
1636897670000|2021-11-14 13:47:50|25910.64|25790.64|25908.9|25788.9|25910.64|25790.64|25908.28|25788.28|10
1636897680000|2021-11-14 13:48:00|25908.32|25788.32|25908.56|25788.56|25908.56|25788.56|25906.68|25786.68|10
1636897690000|2021-11-14 13:48:10|25908.86|25788.86|25909.56|25789.56|25909.56|25789.56|25908.41|25788.41|8
1636897700000|2021-11-14 13:48:20|25909.28|25789.28|25907.9|25787.9|25909.49|25789.49|25907.32|25787.32|10
1636897710000|2021-11-14 13:48:30|25909.4|25789.4|25904.46|25784.46|25909.77|25789.77|25904.46|25784.46|9
1636897720000|2021-11-14 13:48:40|25905.13|25785.13|25904.23|25784.23|25905.47|25785.47|25904.23|25784.23|9
1636897730000|2021-11-14 13:48:50|25904.84|25784.84|25904.63|25784.63|25905.33|25785.33|25902.95|25782.95|10
1636897740000|2021-11-14 13:49:00|25904.41|25784.41|25905.33|25785.33|25905.33|25785.33|25904.41|25784.41|10
1636897750000|2021-11-14 13:49:10|25905.03|25785.03|25902.31|25782.31|25905.61|25785.61|25902.31|25782.31|10
1636897760000|2021-11-14 13:49:20|25901.72|25781.72|25895.41|25775.41|25901.72|25781.72|25895.06|25775.06|10
1636897770000|2021-11-14 13:49:30|25897.15|25777.15|25897.52|25777.52|25897.75|25777.75|25897.15|25777.15|9
1636897780000|2021-11-14 13:49:40|25896.9|25776.9|25899.16|25779.16|25899.16|25779.16|25896.9|25776.9|9
1636897790000|2021-11-14 13:49:50|25898.84|25778.84|25899.37|25779.37|25899.37|25779.37|25896.79|25776.79|9
1636897800000|2021-11-14 13:50:00|25898.78|25778.78|25898.06|25778.06|25898.88|25778.88|25897.85|25777.85|9
1636897810000|2021-11-14 13:50:10|25897.98|25777.98|25896.95|25776.95|25897.98|25777.98|25896.42|25776.42|10
1636897820000|2021-11-14 13:50:20|25897.54|25777.54|25899.14|25779.14|25899.14|25779.14|25897.54|25777.54|9
1636897830000|2021-11-14 13:50:30|25899.25|25779.25|25898.87|25778.87|25900.21|25780.21|25898.84|25778.84|10
1636897840000|2021-11-14 13:50:40|25899.11|25779.11|25897.27|25777.27|25899.11|25779.11|25897.23|25777.23|9
1636897850000|2021-11-14 13:50:50|25897.16|25777.16|25894.75|25774.75|25897.16|25777.16|25893.17|25773.17|9
1636897860000|2021-11-14 13:51:00|25894.92|25774.92|25894.81|25774.81|25895.07|25775.07|25894.28|25774.28|9
1636897870000|2021-11-14 13:51:10|25895.12|25775.12|25894.21|25774.21|25895.12|25775.12|25894.21|25774.21|9
1636897880000|2021-11-14 13:51:20|25893.99|25773.99|25893.65|25773.65|25894.15|25774.15|25893.65|25773.65|9
1636897890000|2021-11-14 13:51:30|25893.92|25773.92|25897.53|25777.53|25898.5|25778.5|25892.52|25772.52|10
1636897900000|2021-11-14 13:51:40|25897.96|25777.96|25897.89|25777.89|25899.78|25779.78|25897.89|25777.89|10
1636897910000|2021-11-14 13:51:50|25900.66|25780.66|25901.56|25781.56|25901.63|25781.63|25900.66|25780.66|7
1636897920000|2021-11-14 13:52:00|25901.87|25781.87|25903.21|25783.21|25903.21|25783.21|25901.73|25781.73|10
1636897930000|2021-11-14 13:52:10|25903.23|25783.23|25907.41|25787.41|25907.41|25787.41|25903.23|25783.23|9
1636897940000|2021-11-14 13:52:20|25907.69|25787.69|25909.19|25789.19|25909.19|25789.19|25907.15|25787.15|10
1636897950000|2021-11-14 13:52:30|25908.56|25788.56|25908.89|25788.89|25909.61|25789.61|25908.56|25788.56|8
1636897960000|2021-11-14 13:52:40|25909.77|25789.77|25909.66|25789.66|25909.93|25789.93|25909.26|25789.26|9
1636897970000|2021-11-14 13:52:50|25909.63|25789.63|25911.31|25791.31|25911.31|25791.31|25909.63|25789.63|10
1636897980000|2021-11-14 13:53:00|25911.69|25791.69|25911.56|25791.56|25911.69|25791.69|25910.53|25790.53|8
1636897990000|2021-11-14 13:53:10|25911.19|25791.19|25911.37|25791.37|25911.38|25791.38|25910.94|25790.94|9
1636898000000|2021-11-14 13:53:20|25911.46|25791.46|25908.13|25788.13|25911.46|25791.46|25908.13|25788.13|9
1636898010000|2021-11-14 13:53:30|25907.99|25787.99|25904.37|25784.37|25908.94|25788.94|25903.45|25783.45|10
1636898020000|2021-11-14 13:53:40|25902.7|25782.7|25905.77|25785.77|25905.77|25785.77|25902.67|25782.67|10
1636898030000|2021-11-14 13:53:50|25905.8|25785.8|25907.79|25787.79|25907.88|25787.88|25905.8|25785.8|10
1636898040000|2021-11-14 13:54:00|25907.57|25787.57|25907.33|25787.33|25907.57|25787.57|25906.49|25786.49|10
1636898050000|2021-11-14 13:54:10|25907.21|25787.21|25907.22|25787.22|25909.64|25789.64|25907.21|25787.21|10
1636898060000|2021-11-14 13:54:20|25908.59|25788.59|25918.65|25798.65|25918.65|25798.65|25908.59|25788.59|9
1636898070000|2021-11-14 13:54:30|25918.9|25798.9|25920.46|25800.46|25920.83|25800.83|25918.9|25798.9|10
1636898080000|2021-11-14 13:54:40|25920.66|25800.66|25922.75|25802.75|25922.75|25802.75|25920.66|25800.66|9
1636898090000|2021-11-14 13:54:50|25922.32|25802.32|25922.23|25802.23|25922.54|25802.54|25921.53|25801.53|10
1636898100000|2021-11-14 13:55:00|25923.05|25803.05|25923.47|25803.47|25923.5|25803.5|25922.96|25802.96|10
1636898110000|2021-11-14 13:55:10|25924.93|25804.93|25925.47|25805.47|25925.47|25805.47|25924.68|25804.68|10
1636898120000|2021-11-14 13:55:20|25925.07|25805.07|25924.32|25804.32|25925.29|25805.29|25924.32|25804.32|9
1636898130000|2021-11-14 13:55:30|25924.29|25804.29|25924.96|25804.96|25925.19|25805.19|25924.29|25804.29|10
1636898140000|2021-11-14 13:55:40|25925.05|25805.05|25926.88|25806.88|25926.88|25806.88|25924.93|25804.93|10
1636898150000|2021-11-14 13:55:50|25926.69|25806.69|25926.95|25806.95|25926.95|25806.95|25925.5|25805.5|8
1636898160000|2021-11-14 13:56:00|25927.01|25807.01|25926.97|25806.97|25927.1|25807.1|25926.21|25806.21|10
1636898170000|2021-11-14 13:56:10|25927.46|25807.46|25928.63|25808.63|25929.69|25809.69|25927.18|25807.18|10
1636898180000|2021-11-14 13:56:20|25928.85|25808.85|25928.65|25808.65|25928.85|25808.85|25926.86|25806.86|9
1636898190000|2021-11-14 13:56:30|25929.2|25809.2|25930.55|25810.55|25930.58|25810.58|25929.2|25809.2|10
1636898200000|2021-11-14 13:56:40|25930.48|25810.48|25929.4|25809.4|25931.46|25811.46|25929.4|25809.4|9
1636898210000|2021-11-14 13:56:50|25929.74|25809.74|25930.88|25810.88|25930.88|25810.88|25928.85|25808.85|9
1636898220000|2021-11-14 13:57:00|25930.59|25810.59|25938.63|25818.63|25938.63|25818.63|25930.59|25810.59|10
1636898230000|2021-11-14 13:57:10|25938.64|25818.64|25941.61|25821.61|25941.61|25821.61|25938.64|25818.64|10
1636898240000|2021-11-14 13:57:20|25941.35|25821.35|25941.54|25821.54|25941.97|25821.97|25941.1|25821.1|8
1636898250000|2021-11-14 13:57:30|25941.58|25821.58|25944.28|25824.28|25944.28|25824.28|25941.58|25821.58|9
1636898260000|2021-11-14 13:57:40|25944.88|25824.88|25947.02|25827.02|25947.02|25827.02|25944.88|25824.88|9
1636898270000|2021-11-14 13:57:50|25947.04|25827.04|25947.88|25827.88|25948.57|25828.57|25947.04|25827.04|10
1636898280000|2021-11-14 13:58:00|25947.56|25827.56|25944.11|25824.11|25947.56|25827.56|25944.11|25824.11|9
1636898290000|2021-11-14 13:58:10|25943.51|25823.51|25942.49|25822.49|25943.74|25823.74|25942.49|25822.49|10
1636898300000|2021-11-14 13:58:20|25942.26|25822.26|25942.07|25822.07|25942.37|25822.37|25941.82|25821.82|8
1636898310000|2021-11-14 13:58:30|25941.8|25821.8|25940.64|25820.64|25941.86|25821.86|25940.52|25820.52|10
1636898320000|2021-11-14 13:58:40|25938.44|25818.44|25936.38|25816.38|25938.53|25818.53|25936.38|25816.38|10
1636898330000|2021-11-14 13:58:50|25936.28|25816.28|25935.15|25815.15|25936.51|25816.51|25935.15|25815.15|10
1636898340000|2021-11-14 13:59:00|25935.17|25815.17|25937.02|25817.02|25937.27|25817.27|25934.86|25814.86|10
1636898350000|2021-11-14 13:59:10|25937.07|25817.07|25932.04|25812.04|25937.07|25817.07|25932.04|25812.04|10
1636898360000|2021-11-14 13:59:20|25931.99|25811.99|25930.1|25810.1|25931.99|25811.99|25930.1|25810.1|10
1636898370000|2021-11-14 13:59:30|25922.78|25802.78|25920.81|25800.81|25922.95|25802.95|25920.81|25800.81|10
1636898380000|2021-11-14 13:59:40|25921.73|25801.73|25920.66|25800.66|25922.08|25802.08|25919.82|25799.82|10
1636898390000|2021-11-14 13:59:50|25920.5|25800.5|25918.25|25798.25|25920.5|25800.5|25918.15|25798.15|8
1636898400000|2021-11-14 14:00:00|25919.12|25799.12|25913.48|25793.48|25919.12|25799.12|25913.48|25793.48|10
1636898410000|2021-11-14 14:00:10|25913.38|25793.38|25910.89|25790.89|25913.39|25793.39|25910.89|25790.89|10
1636898420000|2021-11-14 14:00:20|25911.17|25791.17|25907.71|25787.71|25911.17|25791.17|25907.53|25787.53|10
1636898430000|2021-11-14 14:00:30|25907.39|25787.39|25903.77|25783.77|25907.39|25787.39|25903.77|25783.77|10
1636898440000|2021-11-14 14:00:40|25903.78|25783.78|25896.98|25776.98|25904.4|25784.4|25896.98|25776.98|10
1636898450000|2021-11-14 14:00:50|25896.9|25776.9|25895.71|25775.71|25896.9|25776.9|25894.77|25774.77|10
1636898460000|2021-11-14 14:01:00|25896.01|25776.01|25892.36|25772.36|25896.49|25776.49|25892.36|25772.36|10
1636898470000|2021-11-14 14:01:10|25891.09|25771.09|25887.55|25767.55|25891.09|25771.09|25887.55|25767.55|10
1636898480000|2021-11-14 14:01:20|25886.28|25766.28|25883.66|25763.66|25886.28|25766.28|25883.66|25763.66|10
1636898490000|2021-11-14 14:01:30|25883.22|25763.22|25880.52|25760.52|25883.23|25763.23|25879.88|25759.88|10
1636898500000|2021-11-14 14:01:40|25878.94|25758.94|25875.81|25755.81|25878.94|25758.94|25875.81|25755.81|10
1636898510000|2021-11-14 14:01:50|25877|25757|25876.32|25756.32|25877.1|25757.1|25876.26|25756.26|10
1636898520000|2021-11-14 14:02:00|25875.26|25755.26|25874.78|25754.78|25875.94|25755.94|25874.59|25754.59|10
1636898530000|2021-11-14 14:02:10|25874.71|25754.71|25875.48|25755.48|25875.48|25755.48|25874.41|25754.41|10
1636898540000|2021-11-14 14:02:20|25876.07|25756.07|25872.55|25752.55|25876.36|25756.36|25872.55|25752.55|10
1636898550000|2021-11-14 14:02:30|25871.42|25751.42|25869.82|25749.82|25871.42|25751.42|25869.01|25749.01|9
1636898560000|2021-11-14 14:02:40|25869.23|25749.23|25869.85|25749.85|25869.85|25749.85|25868.53|25748.53|10
1636898570000|2021-11-14 14:02:50|25868.11|25748.11|25866.81|25746.81|25868.26|25748.26|25866.81|25746.81|9
1636898580000|2021-11-14 14:03:00|25866.21|25746.21|25864.27|25744.27|25866.22|25746.22|25864.27|25744.27|10
1636898590000|2021-11-14 14:03:10|25864.49|25744.49|25862.44|25742.44|25864.49|25744.49|25861.76|25741.76|9
1636898600000|2021-11-14 14:03:20|25861.79|25741.79|25859.22|25739.22|25861.79|25741.79|25859.22|25739.22|10
1636898610000|2021-11-14 14:03:30|25859.5|25739.5|25856.07|25736.07|25859.5|25739.5|25856.07|25736.07|10
1636898620000|2021-11-14 14:03:40|25856.2|25736.2|25858.58|25738.58|25858.58|25738.58|25855.54|25735.54|9
1636898630000|2021-11-14 14:03:50|25858.36|25738.36|25859.1|25739.1|25859.1|25739.1|25857.5|25737.5|10
1636898640000|2021-11-14 14:04:00|25858.78|25738.78|25856.68|25736.68|25859.18|25739.18|25856.68|25736.68|9
1636898650000|2021-11-14 14:04:10|25856.96|25736.96|25856.81|25736.81|25857.91|25737.91|25856.19|25736.19|10
1636898660000|2021-11-14 14:04:20|25855.51|25735.51|25854.83|25734.83|25856.73|25736.73|25854.83|25734.83|9
1636898670000|2021-11-14 14:04:30|25855.04|25735.04|25853.8|25733.8|25855.04|25735.04|25853.49|25733.49|10
1636898680000|2021-11-14 14:04:40|25853.7|25733.7|25853.62|25733.62|25855.75|25735.75|25853.56|25733.56|10
1636898690000|2021-11-14 14:04:50|25851.87|25731.87|25853.49|25733.49|25853.49|25733.49|25851.7|25731.7|10
1636898700000|2021-11-14 14:05:00|25853.48|25733.48|25850.22|25730.22|25853.48|25733.48|25850.22|25730.22|9
1636898710000|2021-11-14 14:05:10|25846.51|25726.51|25844.17|25724.17|25846.51|25726.51|25843.79|25723.79|10
1636898720000|2021-11-14 14:05:20|25844.04|25724.04|25839.09|25719.09|25844.04|25724.04|25839.09|25719.09|9
1636898730000|2021-11-14 14:05:30|25839.1|25719.1|25839.29|25719.29|25840.06|25720.06|25839.1|25719.1|10
1636898740000|2021-11-14 14:05:40|25839.23|25719.23|25836.47|25716.47|25839.43|25719.43|25836.47|25716.47|9
1636898750000|2021-11-14 14:05:50|25835.74|25715.74|25837.59|25717.59|25838.36|25718.36|25835.18|25715.18|9
1636898760000|2021-11-14 14:06:00|25838.23|25718.23|25839.99|25719.99|25840.18|25720.18|25838.23|25718.23|10
1636898770000|2021-11-14 14:06:10|25839.6|25719.6|25839.71|25719.71|25840.78|25720.78|25839.49|25719.49|9
1636898780000|2021-11-14 14:06:20|25839.55|25719.55|25836.26|25716.26|25839.55|25719.55|25836.26|25716.26|10
1636898790000|2021-11-14 14:06:30|25837.15|25717.15|25836.18|25716.18|25837.58|25717.58|25836.18|25716.18|10
1636898800000|2021-11-14 14:06:40|25836.25|25716.25|25832.35|25712.35|25836.25|25716.25|25832.35|25712.35|10
1636898810000|2021-11-14 14:06:50|25831.75|25711.75|25832.42|25712.42|25832.49|25712.49|25831.59|25711.59|10
1636898820000|2021-11-14 14:07:00|25833.35|25713.35|25833.22|25713.22|25833.35|25713.35|25832.11|25712.11|10
1636898830000|2021-11-14 14:07:10|25833.15|25713.15|25833.02|25713.02|25833.91|25713.91|25832.78|25712.78|10
1636898840000|2021-11-14 14:07:20|25830.64|25710.64|25827.75|25707.75|25830.64|25710.64|25827.53|25707.53|10
1636898850000|2021-11-14 14:07:30|25827.73|25707.73|25827.82|25707.82|25828.96|25708.96|25827.67|25707.67|10
1636898860000|2021-11-14 14:07:40|25827.84|25707.84|25824.9|25704.9|25827.87|25707.87|25824.13|25704.13|10
1636898870000|2021-11-14 14:07:50|25825.11|25705.11|25824.93|25704.93|25825.43|25705.43|25823.89|25703.89|10
1636898880000|2021-11-14 14:08:00|25824.59|25704.59|25823.24|25703.24|25824.59|25704.59|25823.24|25703.24|9
1636898890000|2021-11-14 14:08:10|25823.32|25703.32|25821.6|25701.6|25823.32|25703.32|25821.6|25701.6|10
1636898900000|2021-11-14 14:08:20|25821.49|25701.49|25820.86|25700.86|25821.77|25701.77|25820.86|25700.86|9
1636898910000|2021-11-14 14:08:30|25821.71|25701.71|25826.01|25706.01|25826.01|25706.01|25821.71|25701.71|10
1636898920000|2021-11-14 14:08:40|25826.14|25706.14|25822.52|25702.52|25827.5|25707.5|25822.52|25702.52|10
1636898930000|2021-11-14 14:08:50|25822.5|25702.5|25822.54|25702.54|25823.25|25703.25|25822.09|25702.09|10
1636898940000|2021-11-14 14:09:00|25822.82|25702.82|25822.5|25702.5|25822.94|25702.94|25822.14|25702.14|10
1636898950000|2021-11-14 14:09:10|25822.25|25702.25|25821.12|25701.12|25822.57|25702.57|25821.05|25701.05|9
1636898960000|2021-11-14 14:09:20|25820.13|25700.13|25815.86|25695.86|25820.27|25700.27|25815.86|25695.86|10
1636898970000|2021-11-14 14:09:30|25815.72|25695.72|25814.69|25694.69|25816.32|25696.32|25814.67|25694.67|8
1636898980000|2021-11-14 14:09:40|25813.97|25693.97|25815.05|25695.05|25815.05|25695.05|25813.97|25693.97|8
1636898990000|2021-11-14 14:09:50|25815.43|25695.43|25815.53|25695.53|25815.61|25695.61|25814.49|25694.49|10
1636899000000|2021-11-14 14:10:00|25815.22|25695.22|25814.6|25694.6|25815.22|25695.22|25814.27|25694.27|10
1636899010000|2021-11-14 14:10:10|25814.01|25694.01|25813.07|25693.07|25814.01|25694.01|25813.07|25693.07|9
1636899020000|2021-11-14 14:10:20|25813.17|25693.17|25812.41|25692.41|25814.78|25694.78|25812.29|25692.29|10
1636899030000|2021-11-14 14:10:30|25813.12|25693.12|25813.16|25693.16|25813.21|25693.21|25811.76|25691.76|10
1636899040000|2021-11-14 14:10:40|25812.47|25692.47|25809.4|25689.4|25812.47|25692.47|25808.8|25688.8|9
1636899050000|2021-11-14 14:10:50|25809.83|25689.83|25809.44|25689.44|25809.83|25689.83|25809.35|25689.35|8
1636899060000|2021-11-14 14:11:00|25809.37|25689.37|25810.57|25690.57|25810.92|25690.92|25809.37|25689.37|10
1636899070000|2021-11-14 14:11:10|25810.52|25690.52|25820.01|25700.01|25820.01|25700.01|25809.89|25689.89|10
1636899080000|2021-11-14 14:11:20|25820.41|25700.41|25822.35|25702.35|25822.35|25702.35|25820.41|25700.41|9
1636899090000|2021-11-14 14:11:30|25822.72|25702.72|25823.69|25703.69|25824.03|25704.03|25822.34|25702.34|9
1636899100000|2021-11-14 14:11:40|25824.58|25704.58|25828.38|25708.38|25829.08|25709.08|25824.58|25704.58|10
1636899110000|2021-11-14 14:11:50|25828.64|25708.64|25824.88|25704.88|25828.94|25708.94|25824.88|25704.88|9
1636899120000|2021-11-14 14:12:00|25825.09|25705.09|25821.45|25701.45|25825.09|25705.09|25821.38|25701.38|10
1636899130000|2021-11-14 14:12:10|25821.57|25701.57|25823.18|25703.18|25823.35|25703.35|25821.57|25701.57|10
1636899140000|2021-11-14 14:12:20|25822.46|25702.46|25825.13|25705.13|25825.13|25705.13|25822.46|25702.46|9
1636899150000|2021-11-14 14:12:30|25824.89|25704.89|25824.63|25704.63|25824.89|25704.89|25823.42|25703.42|10
1636899160000|2021-11-14 14:12:40|25824.42|25704.42|25822.94|25702.94|25824.45|25704.45|25822.84|25702.84|9
1636899170000|2021-11-14 14:12:50|25823.09|25703.09|25824.14|25704.14|25824.34|25704.34|25823.09|25703.09|10
1636899180000|2021-11-14 14:13:00|25824.13|25704.13|25823.81|25703.81|25824.54|25704.54|25823.1|25703.1|9
1636899190000|2021-11-14 14:13:10|25824.11|25704.11|25827.23|25707.23|25827.23|25707.23|25824.11|25704.11|10
1636899200000|2021-11-14 14:13:20|25826.44|25706.44|25827.98|25707.98|25828.55|25708.55|25826.44|25706.44|9
1636899210000|2021-11-14 14:13:30|25828.94|25708.94|25830.6|25710.6|25831.26|25711.26|25828.94|25708.94|10
1636899220000|2021-11-14 14:13:40|25830.48|25710.48|25832.23|25712.23|25832.64|25712.64|25830.48|25710.48|9
1636899230000|2021-11-14 14:13:50|25832.22|25712.22|25830.54|25710.54|25832.82|25712.82|25830.54|25710.54|9
1636899240000|2021-11-14 14:14:00|25830.41|25710.41|25833.53|25713.53|25833.53|25713.53|25830.39|25710.39|10
1636899250000|2021-11-14 14:14:10|25833.38|25713.38|25834.65|25714.65|25834.65|25714.65|25833.38|25713.38|8
1636899260000|2021-11-14 14:14:20|25834.56|25714.56|25835.18|25715.18|25835.18|25715.18|25834.08|25714.08|9
1636899270000|2021-11-14 14:14:30|25834.68|25714.68|25841.25|25721.25|25841.46|25721.46|25834.68|25714.68|10
1636899280000|2021-11-14 14:14:40|25842.42|25722.42|25841.56|25721.56|25843.24|25723.24|25841.56|25721.56|10
1636899290000|2021-11-14 14:14:50|25841.54|25721.54|25842.36|25722.36|25843.79|25723.79|25841.18|25721.18|9
1636899300000|2021-11-14 14:15:00|25842.25|25722.25|25841.6|25721.6|25842.25|25722.25|25839.72|25719.72|10
1636899310000|2021-11-14 14:15:10|25841.27|25721.27|25844.26|25724.26|25844.49|25724.49|25841.27|25721.27|10
1636899320000|2021-11-14 14:15:20|25844.2|25724.2|25850.87|25730.87|25851.22|25731.22|25844.2|25724.2|9
1636899330000|2021-11-14 14:15:30|25850.93|25730.93|25856.11|25736.11|25856.11|25736.11|25849.87|25729.87|10
1636899340000|2021-11-14 14:15:40|25855.48|25735.48|25860.35|25740.35|25860.93|25740.93|25855.48|25735.48|10
1636899350000|2021-11-14 14:15:50|25859.78|25739.78|25861.81|25741.81|25861.81|25741.81|25859.52|25739.52|9
1636899360000|2021-11-14 14:16:00|25862.36|25742.36|25862.84|25742.84|25862.84|25742.84|25861.88|25741.88|10
1636899370000|2021-11-14 14:16:10|25863.44|25743.44|25865.99|25745.99|25866.63|25746.63|25863.42|25743.42|10
1636899380000|2021-11-14 14:16:20|25866.23|25746.23|25867.68|25747.68|25869.1|25749.1|25863.91|25743.91|10
1636899390000|2021-11-14 14:16:30|25867.58|25747.58|25869.74|25749.74|25870.41|25750.41|25867.58|25747.58|10
1636899400000|2021-11-14 14:16:40|25869.72|25749.72|25869.68|25749.68|25870.18|25750.18|25869.58|25749.58|10
1636899410000|2021-11-14 14:16:50|25868.77|25748.77|25869.59|25749.59|25869.75|25749.75|25868.77|25748.77|10
1636899420000|2021-11-14 14:17:00|25870.08|25750.08|25870.75|25750.75|25870.88|25750.88|25869.08|25749.08|10
1636899430000|2021-11-14 14:17:10|25870.56|25750.56|25869.13|25749.13|25870.72|25750.72|25869.13|25749.13|10
1636899440000|2021-11-14 14:17:20|25869.04|25749.04|25871.88|25751.88|25871.88|25751.88|25869.04|25749.04|8
1636899450000|2021-11-14 14:17:30|25872.2|25752.2|25872.76|25752.76|25872.76|25752.76|25871.95|25751.95|10
1636899460000|2021-11-14 14:17:40|25872.24|25752.24|25872.89|25752.89|25874.74|25754.74|25872.22|25752.22|8
1636899470000|2021-11-14 14:17:50|25874.56|25754.56|25875.01|25755.01|25875.32|25755.32|25874.56|25754.56|9
1636899480000|2021-11-14 14:18:00|25874.97|25754.97|25874.98|25754.98|25875.43|25755.43|25872.87|25752.87|10
1636899490000|2021-11-14 14:18:10|25874.91|25754.91|25875.65|25755.65|25875.65|25755.65|25874.41|25754.41|10
1636899500000|2021-11-14 14:18:20|25875.44|25755.44|25881.19|25761.19|25881.3|25761.3|25875.44|25755.44|9
1636899510000|2021-11-14 14:18:30|25881.21|25761.21|25883.78|25763.78|25884.38|25764.38|25881.21|25761.21|10
1636899520000|2021-11-14 14:18:40|25884.11|25764.11|25880.8|25760.8|25884.98|25764.98|25880.8|25760.8|9
1636899530000|2021-11-14 14:18:50|25878.27|25758.27|25877.18|25757.18|25880.51|25760.51|25877.15|25757.15|10
1636899540000|2021-11-14 14:19:00|25876.92|25756.92|25880.42|25760.42|25880.42|25760.42|25876.92|25756.92|10
1636899550000|2021-11-14 14:19:10|25880.14|25760.14|25878.77|25758.77|25880.37|25760.37|25878.77|25758.77|8
1636899560000|2021-11-14 14:19:20|25878.56|25758.56|25878.14|25758.14|25878.56|25758.56|25878.14|25758.14|8
1636899570000|2021-11-14 14:19:30|25877.72|25757.72|25876.03|25756.03|25877.84|25757.84|25875.69|25755.69|8
1636899580000|2021-11-14 14:19:40|25876.24|25756.24|25878.05|25758.05|25878.05|25758.05|25875.98|25755.98|10
1636899590000|2021-11-14 14:19:50|25878|25758|25877.76|25757.76|25878.43|25758.43|25877.17|25757.17|10
1636899600000|2021-11-14 14:20:00|25877.77|25757.77|25875.57|25755.57|25877.77|25757.77|25875.57|25755.57|10
1636899610000|2021-11-14 14:20:10|25875.75|25755.75|25877.38|25757.38|25877.38|25757.38|25875.05|25755.05|10
1636899620000|2021-11-14 14:20:20|25878.27|25758.27|25879.2|25759.2|25879.2|25759.2|25878.27|25758.27|10
1636899630000|2021-11-14 14:20:30|25879.16|25759.16|25878.71|25758.71|25879.16|25759.16|25878.09|25758.09|10
1636899640000|2021-11-14 14:20:40|25878.72|25758.72|25878.58|25758.58|25879.05|25759.05|25878.43|25758.43|8
1636899650000|2021-11-14 14:20:50|25878.33|25758.33|25879.34|25759.34|25879.5|25759.5|25878.28|25758.28|8
1636899660000|2021-11-14 14:21:00|25878.85|25758.85|25876.62|25756.62|25879.13|25759.13|25876.62|25756.62|10
1636899670000|2021-11-14 14:21:10|25876.37|25756.37|25875.09|25755.09|25876.37|25756.37|25875.09|25755.09|9
1636899680000|2021-11-14 14:21:20|25874.96|25754.96|25872.58|25752.58|25874.96|25754.96|25872.58|25752.58|8
1636899690000|2021-11-14 14:21:30|25872.39|25752.39|25870.41|25750.41|25872.43|25752.43|25870.41|25750.41|10
1636899700000|2021-11-14 14:21:40|25870.38|25750.38|25868.92|25748.92|25871.08|25751.08|25868.92|25748.92|10
1636899710000|2021-11-14 14:21:50|25867.84|25747.84|25860.68|25740.68|25867.84|25747.84|25860.64|25740.64|10
1636899720000|2021-11-14 14:22:00|25860.35|25740.35|25860.22|25740.22|25861.01|25741.01|25860.22|25740.22|9
1636899730000|2021-11-14 14:22:10|25860.25|25740.25|25859.23|25739.23|25860.43|25740.43|25859.19|25739.19|9
1636899740000|2021-11-14 14:22:20|25859.32|25739.32|25859.17|25739.17|25860.09|25740.09|25859.03|25739.03|10
1636899750000|2021-11-14 14:22:30|25860.08|25740.08|25860.21|25740.21|25860.8|25740.8|25859.96|25739.96|9
1636899760000|2021-11-14 14:22:40|25860.31|25740.31|25859.81|25739.81|25860.31|25740.31|25859.73|25739.73|10
1636899770000|2021-11-14 14:22:50|25859.93|25739.93|25858.8|25738.8|25859.93|25739.93|25858.8|25738.8|9
1636899780000|2021-11-14 14:23:00|25858.94|25738.94|25857.76|25737.76|25858.94|25738.94|25857.29|25737.29|10
1636899790000|2021-11-14 14:23:10|25857.56|25737.56|25857.87|25737.87|25858.11|25738.11|25857.3|25737.3|8
1636899800000|2021-11-14 14:23:20|25857.64|25737.64|25854.01|25734.01|25857.64|25737.64|25854.01|25734.01|10
1636899810000|2021-11-14 14:23:30|25854.02|25734.02|25852.97|25732.97|25854.9|25734.9|25852.96|25732.96|10
1636899820000|2021-11-14 14:23:40|25852.56|25732.56|25849.69|25729.69|25852.83|25732.83|25849.23|25729.23|10
1636899830000|2021-11-14 14:23:50|25848.6|25728.6|25848.01|25728.01|25849.19|25729.19|25847.57|25727.57|10
1636899840000|2021-11-14 14:24:00|25848|25728|25846.85|25726.85|25848.25|25728.25|25846.67|25726.67|9
1636899850000|2021-11-14 14:24:10|25846.79|25726.79|25843.06|25723.06|25846.79|25726.79|25842.94|25722.94|9
1636899860000|2021-11-14 14:24:20|25842.86|25722.86|25839.84|25719.84|25842.94|25722.94|25839.84|25719.84|10
1636899870000|2021-11-14 14:24:30|25839.48|25719.48|25837.56|25717.56|25840.62|25720.62|25837.56|25717.56|10
1636899880000|2021-11-14 14:24:40|25837.31|25717.31|25835.14|25715.14|25837.59|25717.59|25834.82|25714.82|10
1636899890000|2021-11-14 14:24:50|25835.05|25715.05|25835.55|25715.55|25835.55|25715.55|25834.63|25714.63|8
1636899900000|2021-11-14 14:25:00|25835.23|25715.23|25835.56|25715.56|25837.09|25717.09|25835.23|25715.23|8
1636899910000|2021-11-14 14:25:10|25835.55|25715.55|25833.48|25713.48|25835.55|25715.55|25833.16|25713.16|10
1636899920000|2021-11-14 14:25:20|25833.55|25713.55|25836.09|25716.09|25836.15|25716.15|25833.55|25713.55|10
1636899930000|2021-11-14 14:25:30|25836.07|25716.07|25835.58|25715.58|25836.2|25716.2|25835.54|25715.54|10
1636899940000|2021-11-14 14:25:40|25835.63|25715.63|25835.99|25715.99|25835.99|25715.99|25834.2|25714.2|9
1636899950000|2021-11-14 14:25:50|25835.8|25715.8|25834.6|25714.6|25836.38|25716.38|25833.8|25713.8|10
1636899960000|2021-11-14 14:26:00|25834.43|25714.43|25832.79|25712.79|25834.43|25714.43|25832.79|25712.79|10
1636899970000|2021-11-14 14:26:10|25832.12|25712.12|25827.22|25707.22|25832.12|25712.12|25827.22|25707.22|10
1636899980000|2021-11-14 14:26:20|25827.02|25707.02|25825.59|25705.59|25827.02|25707.02|25825.59|25705.59|10
1636899990000|2021-11-14 14:26:30|25826.03|25706.03|25821.79|25701.79|25826.03|25706.03|25821.79|25701.79|10
1636900000000|2021-11-14 14:26:40|25820.79|25700.79|25820.09|25700.09|25821.31|25701.31|25820|25700|10
1636900010000|2021-11-14 14:26:50|25819.94|25699.94|25817.12|25697.12|25819.94|25699.94|25816.96|25696.96|10
1636900020000|2021-11-14 14:27:00|25817.21|25697.21|25815.62|25695.62|25817.21|25697.21|25815.62|25695.62|10
1636900030000|2021-11-14 14:27:10|25815.39|25695.39|25809.99|25689.99|25815.39|25695.39|25809.99|25689.99|10
1636900040000|2021-11-14 14:27:20|25809.73|25689.73|25808.9|25688.9|25809.85|25689.85|25808.53|25688.53|10
1636900050000|2021-11-14 14:27:30|25809.3|25689.3|25813.8|25693.8|25813.8|25693.8|25809.3|25689.3|10
1636900060000|2021-11-14 14:27:40|25813.64|25693.64|25813.39|25693.39|25814.08|25694.08|25812.94|25692.94|10
1636900070000|2021-11-14 14:27:50|25813.01|25693.01|25808.79|25688.79|25813.01|25693.01|25808.79|25688.79|10
1636900080000|2021-11-14 14:28:00|25810.6|25690.6|25804.77|25684.77|25810.6|25690.6|25804.77|25684.77|10
1636900090000|2021-11-14 14:28:10|25804.45|25684.45|25802.71|25682.71|25804.68|25684.68|25802.51|25682.51|9
1636900100000|2021-11-14 14:28:20|25802.29|25682.29|25800.35|25680.35|25802.29|25682.29|25799.81|25679.81|9
1636900110000|2021-11-14 14:28:30|25800.51|25680.51|25796.03|25676.03|25800.51|25680.51|25796.03|25676.03|10
1636900120000|2021-11-14 14:28:40|25795.7|25675.7|25788.54|25668.54|25795.7|25675.7|25788.54|25668.54|10
1636900130000|2021-11-14 14:28:50|25788.42|25668.42|25785.81|25665.81|25788.42|25668.42|25785.81|25665.81|10
1636900140000|2021-11-14 14:29:00|25785.61|25665.61|25779.66|25659.66|25785.84|25665.84|25779.66|25659.66|10
1636900150000|2021-11-14 14:29:10|25779.86|25659.86|25780.21|25660.21|25780.73|25660.73|25779.86|25659.86|9
1636900160000|2021-11-14 14:29:20|25780.37|25660.37|25778.37|25658.37|25780.37|25660.37|25778.01|25658.01|10
1636900170000|2021-11-14 14:29:30|25778.07|25658.07|25774.17|25654.17|25779.38|25659.38|25774.17|25654.17|10
1636900180000|2021-11-14 14:29:40|25773.77|25653.77|25772.34|25652.34|25774.27|25654.27|25771.07|25651.07|10
1636900190000|2021-11-14 14:29:50|25772.19|25652.19|25775.36|25655.36|25775.36|25655.36|25771.97|25651.97|10
1636900200000|2021-11-14 14:30:00|25775.4|25655.4|25777.7|25657.7|25777.7|25657.7|25775.12|25655.12|10
1636900210000|2021-11-14 14:30:10|25778.35|25658.35|25779.91|25659.91|25780.65|25660.65|25778.35|25658.35|10
1636900220000|2021-11-14 14:30:20|25779.31|25659.31|25782.27|25662.27|25782.64|25662.64|25779.1|25659.1|10
1636900230000|2021-11-14 14:30:30|25782.86|25662.86|25781.81|25661.81|25784.4|25664.4|25781.81|25661.81|10
1636900240000|2021-11-14 14:30:40|25781.1|25661.1|25776.47|25656.47|25781.1|25661.1|25776.47|25656.47|10
1636900250000|2021-11-14 14:30:50|25776.62|25656.62|25776.11|25656.11|25776.91|25656.91|25776.03|25656.03|10
1636900260000|2021-11-14 14:31:00|25776.12|25656.12|25772.14|25652.14|25776.12|25656.12|25772.14|25652.14|9
1636900270000|2021-11-14 14:31:10|25772.53|25652.53|25769.94|25649.94|25772.53|25652.53|25769.94|25649.94|10
1636900280000|2021-11-14 14:31:20|25770.41|25650.41|25758.67|25638.67|25770.84|25650.84|25758.67|25638.67|10
1636900290000|2021-11-14 14:31:30|25758.77|25638.77|25740.21|25620.21|25758.77|25638.77|25740.21|25620.21|10
1636900300000|2021-11-14 14:31:40|25738.95|25618.95|25739.68|25619.68|25741.61|25621.61|25738.95|25618.95|10
1636900310000|2021-11-14 14:31:50|25740.66|25620.66|25743.71|25623.71|25744.08|25624.08|25738.17|25618.17|10
1636900320000|2021-11-14 14:32:00|25744.33|25624.33|25746.25|25626.25|25746.55|25626.55|25744.27|25624.27|10
1636900330000|2021-11-14 14:32:10|25746.19|25626.19|25744.9|25624.9|25746.83|25626.83|25744.9|25624.9|10
1636900340000|2021-11-14 14:32:20|25745.65|25625.65|25743.93|25623.93|25745.65|25625.65|25743.93|25623.93|9
1636900350000|2021-11-14 14:32:30|25742.83|25622.83|25744.47|25624.47|25744.58|25624.58|25742.83|25622.83|10
1636900360000|2021-11-14 14:32:40|25744.64|25624.64|25744.04|25624.04|25745.37|25625.37|25743.81|25623.81|10
1636900370000|2021-11-14 14:32:50|25743.57|25623.57|25739.57|25619.57|25743.8|25623.8|25739.57|25619.57|10
1636900380000|2021-11-14 14:33:00|25738.51|25618.51|25737.7|25617.7|25739.27|25619.27|25737.7|25617.7|10
1636900390000|2021-11-14 14:33:10|25738.84|25618.84|25742.48|25622.48|25742.48|25622.48|25738.84|25618.84|10
1636900400000|2021-11-14 14:33:20|25742.79|25622.79|25743.27|25623.27|25743.62|25623.62|25742.23|25622.23|10
1636900410000|2021-11-14 14:33:30|25743.34|25623.34|25742.93|25622.93|25743.84|25623.84|25742.74|25622.74|8
1636900420000|2021-11-14 14:33:40|25743.2|25623.2|25746.85|25626.85|25746.85|25626.85|25743.08|25623.08|9
1636900430000|2021-11-14 14:33:50|25747.75|25627.75|25750.62|25630.62|25750.91|25630.91|25747.75|25627.75|10
1636900440000|2021-11-14 14:34:00|25750.87|25630.87|25752.58|25632.58|25752.58|25632.58|25750.85|25630.85|9
1636900450000|2021-11-14 14:34:10|25752.6|25632.6|25753.73|25633.73|25754.94|25634.94|25752.6|25632.6|10
1636900460000|2021-11-14 14:34:20|25751.55|25631.55|25745.91|25625.91|25751.55|25631.55|25745.91|25625.91|10
1636900470000|2021-11-14 14:34:30|25744.69|25624.69|25739.7|25619.7|25744.69|25624.69|25739.7|25619.7|10
1636900480000|2021-11-14 14:34:40|25738.52|25618.52|25731.92|25611.92|25738.52|25618.52|25731.92|25611.92|10
1636900490000|2021-11-14 14:34:50|25732.17|25612.17|25742.91|25622.91|25743.15|25623.15|25732.17|25612.17|10
1636900500000|2021-11-14 14:35:00|25743.57|25623.57|25747.34|25627.34|25747.35|25627.35|25742.3|25622.3|10
1636900510000|2021-11-14 14:35:10|25748.01|25628.01|25754.1|25634.1|25754.1|25634.1|25748.01|25628.01|10
1636900520000|2021-11-14 14:35:20|25753.47|25633.47|25754.4|25634.4|25754.4|25634.4|25752.61|25632.61|10
1636900530000|2021-11-14 14:35:30|25754.46|25634.46|25757.31|25637.31|25758.18|25638.18|25754.46|25634.46|10
1636900540000|2021-11-14 14:35:40|25760.11|25640.11|25762.79|25642.79|25762.79|25642.79|25760.11|25640.11|8
1636900550000|2021-11-14 14:35:50|25762.83|25642.83|25767.28|25647.28|25767.74|25647.74|25761.43|25641.43|9
1636900560000|2021-11-14 14:36:00|25768.32|25648.32|25774.36|25654.36|25774.36|25654.36|25766.65|25646.65|10
1636900570000|2021-11-14 14:36:10|25775.5|25655.5|25774.95|25654.95|25777.64|25657.64|25774.73|25654.73|10
1636900580000|2021-11-14 14:36:20|25774.8|25654.8|25776.9|25656.9|25776.9|25656.9|25774.72|25654.72|10
1636900590000|2021-11-14 14:36:30|25776.31|25656.31|25779.66|25659.66|25779.66|25659.66|25776.31|25656.31|10
1636900600000|2021-11-14 14:36:40|25779.73|25659.73|25780.13|25660.13|25781.33|25661.33|25779.73|25659.73|9
1636900610000|2021-11-14 14:36:50|25779.89|25659.89|25784.37|25664.37|25784.37|25664.37|25779.89|25659.89|10
1636900620000|2021-11-14 14:37:00|25784.71|25664.71|25792.94|25672.94|25792.94|25672.94|25784.71|25664.71|9
1636900630000|2021-11-14 14:37:10|25792.82|25672.82|25794.74|25674.74|25794.74|25674.74|25792.8|25672.8|10
1636900640000|2021-11-14 14:37:20|25794.05|25674.05|25792.86|25672.86|25794.07|25674.07|25792.16|25672.16|9
1636900650000|2021-11-14 14:37:30|25792.12|25672.12|25786.63|25666.63|25792.12|25672.12|25786.63|25666.63|10
1636900660000|2021-11-14 14:37:40|25786.52|25666.52|25781.42|25661.42|25786.52|25666.52|25781.05|25661.05|10
1636900670000|2021-11-14 14:37:50|25781.28|25661.28|25778.49|25658.49|25781.85|25661.85|25778.49|25658.49|10
1636900680000|2021-11-14 14:38:00|25778.24|25658.24|25777.82|25657.82|25778.89|25658.89|25777.82|25657.82|10
1636900690000|2021-11-14 14:38:10|25777.52|25657.52|25773.5|25653.5|25777.52|25657.52|25773.1|25653.1|10
1636900700000|2021-11-14 14:38:20|25773.17|25653.17|25770.1|25650.1|25773.17|25653.17|25770.1|25650.1|10
1636900710000|2021-11-14 14:38:30|25769.53|25649.53|25770.04|25650.04|25771.12|25651.12|25769.53|25649.53|10
1636900720000|2021-11-14 14:38:40|25770.09|25650.09|25766.5|25646.5|25770.09|25650.09|25766.5|25646.5|10
1636900730000|2021-11-14 14:38:50|25765.88|25645.88|25764.88|25644.88|25765.88|25645.88|25764.8|25644.8|10
1636900740000|2021-11-14 14:39:00|25764.61|25644.61|25766.39|25646.39|25766.39|25646.39|25763.97|25643.97|10
1636900750000|2021-11-14 14:39:10|25767.53|25647.53|25763.1|25643.1|25767.53|25647.53|25763.1|25643.1|10
1636900760000|2021-11-14 14:39:20|25763.43|25643.43|25756.61|25636.61|25763.66|25643.66|25756.23|25636.23|10
1636900770000|2021-11-14 14:39:30|25757.29|25637.29|25729.72|25609.72|25757.29|25637.29|25729.72|25609.72|10
1636900780000|2021-11-14 14:39:40|25727.1|25607.1|25728.9|25608.9|25729.8|25609.8|25727.1|25607.1|10
1636900790000|2021-11-14 14:39:50|25729.59|25609.59|25728.9|25608.9|25730.68|25610.68|25727.92|25607.92|10
1636900800000|2021-11-14 14:40:00|25730.5|25610.5|25725.7|25605.7|25730.5|25610.5|25725.7|25605.7|9
1636900810000|2021-11-14 14:40:10|25725.24|25605.24|25728.35|25608.35|25728.35|25608.35|25723.02|25603.02|10
1636900820000|2021-11-14 14:40:20|25728.2|25608.2|25730.32|25610.32|25730.32|25610.32|25727.81|25607.81|10
1636900830000|2021-11-14 14:40:30|25730.07|25610.07|25732.48|25612.48|25732.63|25612.63|25729.37|25609.37|10
1636900840000|2021-11-14 14:40:40|25732|25612|25732.08|25612.08|25732.26|25612.26|25730.92|25610.92|10
1636900850000|2021-11-14 14:40:50|25731.5|25611.5|25730.29|25610.29|25731.5|25611.5|25730.29|25610.29|10
1636900860000|2021-11-14 14:41:00|25730.56|25610.56|25731.21|25611.21|25732.53|25612.53|25730.56|25610.56|10
1636900870000|2021-11-14 14:41:10|25730.83|25610.83|25735.59|25615.59|25735.59|25615.59|25730.78|25610.78|10
1636900880000|2021-11-14 14:41:20|25736.45|25616.45|25740.09|25620.09|25740.09|25620.09|25736.45|25616.45|10
1636900890000|2021-11-14 14:41:30|25740.62|25620.62|25741.69|25621.69|25742.48|25622.48|25740.62|25620.62|10
1636900900000|2021-11-14 14:41:40|25741.32|25621.32|25740.74|25620.74|25741.59|25621.59|25740.03|25620.03|10
1636900910000|2021-11-14 14:41:50|25740.69|25620.69|25735.88|25615.88|25741.35|25621.35|25735.88|25615.88|10
1636900920000|2021-11-14 14:42:00|25735.25|25615.25|25733.03|25613.03|25736.06|25616.06|25733.03|25613.03|9
1636900930000|2021-11-14 14:42:10|25733.83|25613.83|25734.35|25614.35|25735.59|25615.59|25733.41|25613.41|10
1636900940000|2021-11-14 14:42:20|25734.14|25614.14|25733.34|25613.34|25735.34|25615.34|25733.29|25613.29|9
1636900950000|2021-11-14 14:42:30|25732.77|25612.77|25733.23|25613.23|25733.32|25613.32|25732.23|25612.23|9
1636900960000|2021-11-14 14:42:40|25733|25613|25736.03|25616.03|25736.06|25616.06|25733|25613|9
1636900970000|2021-11-14 14:42:50|25736.66|25616.66|25740.32|25620.32|25740.32|25620.32|25736.66|25616.66|10
1636900980000|2021-11-14 14:43:00|25740.58|25620.58|25742.21|25622.21|25742.21|25622.21|25740.38|25620.38|10
1636900990000|2021-11-14 14:43:10|25742.52|25622.52|25743.75|25623.75|25743.8|25623.8|25741.2|25621.2|9
1636901000000|2021-11-14 14:43:20|25743.37|25623.37|25744.13|25624.13|25744.21|25624.21|25743.12|25623.12|10
1636901010000|2021-11-14 14:43:30|25743.13|25623.13|25742.91|25622.91|25744.09|25624.09|25742.91|25622.91|9
1636901020000|2021-11-14 14:43:40|25742.87|25622.87|25743.58|25623.58|25743.72|25623.72|25742.77|25622.77|9
1636901030000|2021-11-14 14:43:50|25743.59|25623.59|25744.17|25624.17|25745.27|25625.27|25743.59|25623.59|9
1636901040000|2021-11-14 14:44:00|25744.07|25624.07|25741.2|25621.2|25744.08|25624.08|25741.2|25621.2|8
1636901050000|2021-11-14 14:44:10|25741.39|25621.39|25740.6|25620.6|25741.39|25621.39|25740.49|25620.49|10
1636901060000|2021-11-14 14:44:20|25740.58|25620.58|25735.31|25615.31|25740.58|25620.58|25735.09|25615.09|8
1636901070000|2021-11-14 14:44:30|25734.82|25614.82|25736.42|25616.42|25736.43|25616.43|25734.82|25614.82|9
1636901080000|2021-11-14 14:44:40|25736.12|25616.12|25730.44|25610.44|25736.42|25616.42|25730.44|25610.44|10
1636901090000|2021-11-14 14:44:50|25730.11|25610.11|25721.03|25601.03|25730.11|25610.11|25720.05|25600.05|9
1636901100000|2021-11-14 14:45:00|25721.32|25601.32|25721|25601|25721.64|25601.64|25721|25601|10
1636901110000|2021-11-14 14:45:10|25720.99|25600.99|25723.41|25603.41|25723.41|25603.41|25720.17|25600.17|10
1636901120000|2021-11-14 14:45:20|25723.44|25603.44|25726.48|25606.48|25726.48|25606.48|25722.34|25602.34|10
1636901130000|2021-11-14 14:45:30|25725.88|25605.88|25732.84|25612.84|25732.84|25612.84|25725.81|25605.81|10
1636901140000|2021-11-14 14:45:40|25732.97|25612.97|25732.97|25612.97|25732.98|25612.98|25730.87|25610.87|10
1636901150000|2021-11-14 14:45:50|25732.94|25612.94|25741.34|25621.34|25741.34|25621.34|25732.79|25612.79|9
1636901160000|2021-11-14 14:46:00|25742.48|25622.48|25750.78|25630.78|25750.78|25630.78|25742.48|25622.48|10
1636901170000|2021-11-14 14:46:10|25750.81|25630.81|25751|25631|25752.49|25632.49|25750.81|25630.81|10
1636901180000|2021-11-14 14:46:20|25750.74|25630.74|25748.37|25628.37|25750.74|25630.74|25748.37|25628.37|10
1636901190000|2021-11-14 14:46:30|25748.79|25628.79|25748.36|25628.36|25748.79|25628.79|25747.91|25627.91|10
1636901200000|2021-11-14 14:46:40|25748.22|25628.22|25749.85|25629.85|25749.85|25629.85|25748.22|25628.22|9
1636901210000|2021-11-14 14:46:50|25750.1|25630.1|25749.37|25629.37|25750.4|25630.4|25749.37|25629.37|10
1636901220000|2021-11-14 14:47:00|25747.94|25627.94|25743.3|25623.3|25747.94|25627.94|25743.3|25623.3|10
1636901230000|2021-11-14 14:47:10|25743.12|25623.12|25742.8|25622.8|25743.12|25623.12|25742.13|25622.13|9
1636901240000|2021-11-14 14:47:20|25742.81|25622.81|25742.22|25622.22|25743.52|25623.52|25741.43|25621.43|10
1636901250000|2021-11-14 14:47:30|25742.19|25622.19|25739.8|25619.8|25742.19|25622.19|25739.67|25619.67|9
1636901260000|2021-11-14 14:47:40|25740.23|25620.23|25742.09|25622.09|25742.09|25622.09|25739.77|25619.77|8
1636901270000|2021-11-14 14:47:50|25741.78|25621.78|25743.77|25623.77|25745.25|25625.25|25741.78|25621.78|10
1636901280000|2021-11-14 14:48:00|25744.16|25624.16|25743.98|25623.98|25744.16|25624.16|25742.3|25622.3|9
1636901290000|2021-11-14 14:48:10|25743.85|25623.85|25744.71|25624.71|25744.71|25624.71|25742.57|25622.57|10
1636901300000|2021-11-14 14:48:20|25745.22|25625.22|25743.28|25623.28|25745.22|25625.22|25743.14|25623.14|9
1636901310000|2021-11-14 14:48:30|25743.27|25623.27|25744.01|25624.01|25744.01|25624.01|25742.87|25622.87|10
1636901320000|2021-11-14 14:48:40|25744.25|25624.25|25745.17|25625.17|25745.87|25625.87|25744.25|25624.25|9
1636901330000|2021-11-14 14:48:50|25743.93|25623.93|25741.17|25621.17|25743.93|25623.93|25741.17|25621.17|10
1636901340000|2021-11-14 14:49:00|25741.47|25621.47|25741.78|25621.78|25741.91|25621.91|25741.09|25621.09|10
1636901350000|2021-11-14 14:49:10|25741.73|25621.73|25742.39|25622.39|25743.52|25623.52|25741.73|25621.73|10
1636901360000|2021-11-14 14:49:20|25742.93|25622.93|25743.18|25623.18|25743.18|25623.18|25742.26|25622.26|9
1636901370000|2021-11-14 14:49:30|25743.12|25623.12|25742.95|25622.95|25743.67|25623.67|25741.98|25621.98|10
1636901380000|2021-11-14 14:49:40|25743.54|25623.54|25744.42|25624.42|25744.42|25624.42|25742.86|25622.86|10
1636901390000|2021-11-14 14:49:50|25744.44|25624.44|25745.01|25625.01|25745.01|25625.01|25744.12|25624.12|9
1636901400000|2021-11-14 14:50:00|25745.19|25625.19|25746.24|25626.24|25746.24|25626.24|25743.91|25623.91|10
1636901410000|2021-11-14 14:50:10|25746.29|25626.29|25747.75|25627.75|25747.75|25627.75|25744.67|25624.67|10
1636901420000|2021-11-14 14:50:20|25747.77|25627.77|25749.14|25629.14|25749.14|25629.14|25746.95|25626.95|9
1636901430000|2021-11-14 14:50:30|25749.12|25629.12|25753.73|25633.73|25754.2|25634.2|25749.12|25629.12|10
1636901440000|2021-11-14 14:50:40|25754.37|25634.37|25755.63|25635.63|25755.63|25635.63|25753.46|25633.46|10
1636901450000|2021-11-14 14:50:50|25754.8|25634.8|25757.53|25637.53|25759.19|25639.19|25754.8|25634.8|10
1636901460000|2021-11-14 14:51:00|25757.6|25637.6|25755.19|25635.19|25758.07|25638.07|25755.19|25635.19|10
1636901470000|2021-11-14 14:51:10|25755.14|25635.14|25755.28|25635.28|25755.63|25635.63|25754.56|25634.56|10
1636901480000|2021-11-14 14:51:20|25754.06|25634.06|25751.53|25631.53|25754.06|25634.06|25751.53|25631.53|9
1636901490000|2021-11-14 14:51:30|25751.52|25631.52|25752.01|25632.01|25752.91|25632.91|25751.09|25631.09|10
1636901500000|2021-11-14 14:51:40|25751.94|25631.94|25756.38|25636.38|25756.85|25636.85|25751.58|25631.58|10
1636901510000|2021-11-14 14:51:50|25756.43|25636.43|25757.46|25637.46|25758.44|25638.44|25756.35|25636.35|10
1636901520000|2021-11-14 14:52:00|25757.19|25637.19|25751.44|25631.44|25757.93|25637.93|25751.44|25631.44|9
1636901530000|2021-11-14 14:52:10|25751.26|25631.26|25749.69|25629.69|25751.6|25631.6|25749.09|25629.09|10
1636901540000|2021-11-14 14:52:20|25749.81|25629.81|25747.68|25627.68|25749.81|25629.81|25747.68|25627.68|10
1636901550000|2021-11-14 14:52:30|25748.13|25628.13|25750.04|25630.04|25750.4|25630.4|25748.13|25628.13|10
1636901560000|2021-11-14 14:52:40|25750.18|25630.18|25750.2|25630.2|25750.99|25630.99|25750.18|25630.18|10
1636901570000|2021-11-14 14:52:50|25750.68|25630.68|25750.79|25630.79|25752.13|25632.13|25750.68|25630.68|9
1636901580000|2021-11-14 14:53:00|25750.05|25630.05|25745.74|25625.74|25750.12|25630.12|25745.74|25625.74|10
1636901590000|2021-11-14 14:53:10|25745.22|25625.22|25745.17|25625.17|25745.65|25625.65|25744.84|25624.84|9
1636901600000|2021-11-14 14:53:20|25745.37|25625.37|25739|25619|25745.77|25625.77|25738.99|25618.99|8
1636901610000|2021-11-14 14:53:30|25739.01|25619.01|25739.03|25619.03|25739.24|25619.24|25737.97|25617.97|10
1636901620000|2021-11-14 14:53:40|25738.64|25618.64|25739.22|25619.22|25739.26|25619.26|25737.95|25617.95|10
1636901630000|2021-11-14 14:53:50|25739.4|25619.4|25739.04|25619.04|25740.52|25620.52|25738.63|25618.63|9
1636901640000|2021-11-14 14:54:00|25739.68|25619.68|25735.44|25615.44|25739.68|25619.68|25735.44|25615.44|10
1636901650000|2021-11-14 14:54:10|25734.67|25614.67|25734.75|25614.75|25735.41|25615.41|25734.37|25614.37|7
1636901660000|2021-11-14 14:54:20|25734.26|25614.26|25731.74|25611.74|25734.54|25614.54|25731.74|25611.74|9
1636901670000|2021-11-14 14:54:30|25731.96|25611.96|25728.52|25608.52|25731.96|25611.96|25728.52|25608.52|10
1636901680000|2021-11-14 14:54:40|25727.29|25607.29|25731.33|25611.33|25731.33|25611.33|25727.25|25607.25|10
1636901690000|2021-11-14 14:54:50|25729.54|25609.54|25730.04|25610.04|25732.44|25612.44|25729.54|25609.54|10
1636901700000|2021-11-14 14:55:00|25730.03|25610.03|25731.54|25611.54|25731.54|25611.54|25729.31|25609.31|10
1636901710000|2021-11-14 14:55:10|25731.12|25611.12|25730.37|25610.37|25731.28|25611.28|25730.15|25610.15|10
1636901720000|2021-11-14 14:55:20|25730.82|25610.82|25731.04|25611.04|25732.21|25612.21|25730.35|25610.35|10
1636901730000|2021-11-14 14:55:30|25730.8|25610.8|25732.56|25612.56|25732.56|25612.56|25730.8|25610.8|8
1636901740000|2021-11-14 14:55:40|25732.58|25612.58|25732.98|25612.98|25735.21|25615.21|25731.45|25611.45|10
1636901750000|2021-11-14 14:55:50|25733.33|25613.33|25729.01|25609.01|25733.33|25613.33|25728.9|25608.9|10
1636901760000|2021-11-14 14:56:00|25728.95|25608.95|25729.82|25609.82|25729.89|25609.89|25727.69|25607.69|10
1636901770000|2021-11-14 14:56:10|25729.58|25609.58|25728.78|25608.78|25729.58|25609.58|25728.37|25608.37|8
1636901780000|2021-11-14 14:56:20|25728.58|25608.58|25725.69|25605.69|25728.58|25608.58|25725.69|25605.69|10
1636901790000|2021-11-14 14:56:30|25725.68|25605.68|25726.08|25606.08|25726.08|25606.08|25725.02|25605.02|9
1636901800000|2021-11-14 14:56:40|25726.21|25606.21|25729.78|25609.78|25729.84|25609.84|25725.85|25605.85|10
1636901810000|2021-11-14 14:56:50|25730.98|25610.98|25736.26|25616.26|25736.26|25616.26|25730.89|25610.89|10
1636901820000|2021-11-14 14:57:00|25735.84|25615.84|25737.25|25617.25|25737.25|25617.25|25733.98|25613.98|10
1636901830000|2021-11-14 14:57:10|25738.7|25618.7|25743.24|25623.24|25743.24|25623.24|25738.7|25618.7|10
1636901840000|2021-11-14 14:57:20|25743.39|25623.39|25739.16|25619.16|25743.39|25623.39|25738.64|25618.64|9
1636901850000|2021-11-14 14:57:30|25739.17|25619.17|25738.94|25618.94|25740.08|25620.08|25738.23|25618.23|10
1636901860000|2021-11-14 14:57:40|25739.45|25619.45|25742.37|25622.37|25742.37|25622.37|25739.45|25619.45|10
1636901870000|2021-11-14 14:57:50|25742.56|25622.56|25748.06|25628.06|25748.22|25628.22|25742.13|25622.13|8
1636901880000|2021-11-14 14:58:00|25748.49|25628.49|25751.12|25631.12|25751.12|25631.12|25748.49|25628.49|10
1636901890000|2021-11-14 14:58:10|25752.17|25632.17|25753.01|25633.01|25753.13|25633.13|25752.1|25632.1|10
1636901900000|2021-11-14 14:58:20|25752.19|25632.19|25751.34|25631.34|25752.36|25632.36|25751.19|25631.19|10
1636901910000|2021-11-14 14:58:30|25751.57|25631.57|25752.16|25632.16|25752.53|25632.53|25751.41|25631.41|10
1636901920000|2021-11-14 14:58:40|25753.31|25633.31|25754.07|25634.07|25754.67|25634.67|25753.31|25633.31|10
1636901930000|2021-11-14 14:58:50|25754.66|25634.66|25756.78|25636.78|25756.78|25636.78|25754.25|25634.25|10
1636901940000|2021-11-14 14:59:00|25756.85|25636.85|25757.17|25637.17|25758.56|25638.56|25756.85|25636.85|9
1636901950000|2021-11-14 14:59:10|25757.41|25637.41|25757.52|25637.52|25758|25638|25757.41|25637.41|10
1636901960000|2021-11-14 14:59:20|25759.15|25639.15|25757.51|25637.51|25759.15|25639.15|25757.51|25637.51|10
1636901970000|2021-11-14 14:59:30|25757.48|25637.48|25757.31|25637.31|25757.82|25637.82|25756.66|25636.66|10
1636901980000|2021-11-14 14:59:40|25756.97|25636.97|25756.5|25636.5|25757.28|25637.28|25756.27|25636.27|10
1636901990000|2021-11-14 14:59:50|25756.55|25636.55|25757.77|25637.77|25757.77|25637.77|25756|25636|10
1636902000000|2021-11-14 15:00:00|25757.94|25637.94|25754.89|25634.89|25758.41|25638.41|25754.89|25634.89|10
1636902010000|2021-11-14 15:00:10|25755.24|25635.24|25747.34|25627.34|25755.24|25635.24|25747.34|25627.34|10
1636902020000|2021-11-14 15:00:20|25746.62|25626.62|25745.93|25625.93|25746.62|25626.62|25744.71|25624.71|10
1636902030000|2021-11-14 15:00:30|25746.02|25626.02|25747.51|25627.51|25748.38|25628.38|25746.02|25626.02|10
1636902040000|2021-11-14 15:00:40|25747.68|25627.68|25745.98|25625.98|25747.68|25627.68|25745.98|25625.98|10
1636902050000|2021-11-14 15:00:50|25744.89|25624.89|25742.96|25622.96|25744.89|25624.89|25742.17|25622.17|10
1636902060000|2021-11-14 15:01:00|25742.75|25622.75|25741.52|25621.52|25743.27|25623.27|25741.52|25621.52|10
1636902070000|2021-11-14 15:01:10|25741.81|25621.81|25741.97|25621.97|25741.97|25621.97|25740.94|25620.94|9
1636902080000|2021-11-14 15:01:20|25742.01|25622.01|25742.72|25622.72|25743.23|25623.23|25741.96|25621.96|10
1636902090000|2021-11-14 15:01:30|25743.12|25623.12|25743.05|25623.05|25743.45|25623.45|25742.89|25622.89|10
1636902100000|2021-11-14 15:01:40|25742.56|25622.56|25741.91|25621.91|25742.58|25622.58|25741.91|25621.91|10
1636902110000|2021-11-14 15:01:50|25742.13|25622.13|25739.76|25619.76|25742.46|25622.46|25739.76|25619.76|10
1636902120000|2021-11-14 15:02:00|25739.77|25619.77|25737.66|25617.66|25739.77|25619.77|25737.66|25617.66|9
1636902130000|2021-11-14 15:02:10|25737.58|25617.58|25735.24|25615.24|25737.58|25617.58|25735.24|25615.24|10
1636902140000|2021-11-14 15:02:20|25735.7|25615.7|25737.01|25617.01|25737.1|25617.1|25735.7|25615.7|10
1636902150000|2021-11-14 15:02:30|25736.74|25616.74|25736.67|25616.67|25736.99|25616.99|25736.64|25616.64|9
1636902160000|2021-11-14 15:02:40|25736.6|25616.6|25735.05|25615.05|25737.15|25617.15|25735.05|25615.05|8
1636902170000|2021-11-14 15:02:50|25735.06|25615.06|25735.21|25615.21|25735.21|25615.21|25734.26|25614.26|9
1636902180000|2021-11-14 15:03:00|25734.79|25614.79|25735.34|25615.34|25736.54|25616.54|25734.56|25614.56|9
1636902190000|2021-11-14 15:03:10|25735.35|25615.35|25734.46|25614.46|25735.35|25615.35|25733.93|25613.93|9
1636902200000|2021-11-14 15:03:20|25734.38|25614.38|25733.95|25613.95|25735.35|25615.35|25733.95|25613.95|8
1636902210000|2021-11-14 15:03:30|25733.94|25613.94|25733.81|25613.81|25734.11|25614.11|25732.96|25612.96|10
1636902220000|2021-11-14 15:03:40|25733.85|25613.85|25734.37|25614.37|25734.55|25614.55|25733.56|25613.56|9
1636902230000|2021-11-14 15:03:50|25734.49|25614.49|25734.15|25614.15|25734.49|25614.49|25733.17|25613.17|10
1636902240000|2021-11-14 15:04:00|25733.96|25613.96|25731.86|25611.86|25734.3|25614.3|25730.89|25610.89|10
1636902250000|2021-11-14 15:04:10|25731.14|25611.14|25729.64|25609.64|25732.24|25612.24|25729.64|25609.64|8
1636902260000|2021-11-14 15:04:20|25728.13|25608.13|25728.2|25608.2|25728.2|25608.2|25726.21|25606.21|10
1636902270000|2021-11-14 15:04:30|25727.89|25607.89|25722.78|25602.78|25728.48|25608.48|25722.78|25602.78|10
1636902280000|2021-11-14 15:04:40|25722.66|25602.66|25720.77|25600.77|25723.18|25603.18|25720.77|25600.77|10
1636902290000|2021-11-14 15:04:50|25720.47|25600.47|25718.88|25598.88|25720.47|25600.47|25718.88|25598.88|10
1636902300000|2021-11-14 15:05:00|25718.8|25598.8|25719.63|25599.63|25719.63|25599.63|25716.8|25596.8|10
1636902310000|2021-11-14 15:05:10|25719.61|25599.61|25719.24|25599.24|25720.04|25600.04|25718.63|25598.63|10
1636902320000|2021-11-14 15:05:20|25719.61|25599.61|25720.17|25600.17|25720.84|25600.84|25719.28|25599.28|10
1636902330000|2021-11-14 15:05:30|25720.45|25600.45|25719.34|25599.34|25720.45|25600.45|25719.34|25599.34|10
1636902340000|2021-11-14 15:05:40|25719.6|25599.6|25719.23|25599.23|25719.6|25599.6|25717.9|25597.9|10
1636902350000|2021-11-14 15:05:50|25719.21|25599.21|25718.59|25598.59|25719.21|25599.21|25718.32|25598.32|9
1636902360000|2021-11-14 15:06:00|25718.23|25598.23|25716.68|25596.68|25718.23|25598.23|25716.68|25596.68|9
1636902370000|2021-11-14 15:06:10|25716.7|25596.7|25717.02|25597.02|25717.2|25597.2|25716.67|25596.67|9
1636902380000|2021-11-14 15:06:20|25717.15|25597.15|25716.75|25596.75|25717.5|25597.5|25716.33|25596.33|8
1636902390000|2021-11-14 15:06:30|25716.73|25596.73|25718.07|25598.07|25718.14|25598.14|25716.7|25596.7|10
1636902400000|2021-11-14 15:06:40|25718.2|25598.2|25720.58|25600.58|25720.58|25600.58|25718.2|25598.2|10
1636902410000|2021-11-14 15:06:50|25720.61|25600.61|25721.34|25601.34|25722.02|25602.02|25720.19|25600.19|10
1636902420000|2021-11-14 15:07:00|25721.29|25601.29|25720.5|25600.5|25721.78|25601.78|25720.36|25600.36|10
1636902430000|2021-11-14 15:07:10|25720.39|25600.39|25717.77|25597.77|25720.43|25600.43|25717.77|25597.77|10
1636902440000|2021-11-14 15:07:20|25718.77|25598.77|25717.75|25597.75|25718.77|25598.77|25717.75|25597.75|10
1636902450000|2021-11-14 15:07:30|25717.85|25597.85|25718.28|25598.28|25718.29|25598.29|25717.76|25597.76|10
1636902460000|2021-11-14 15:07:40|25718.31|25598.31|25720.27|25600.27|25720.27|25600.27|25718.31|25598.31|10
1636902470000|2021-11-14 15:07:50|25720.52|25600.52|25721.2|25601.2|25721.2|25601.2|25720.21|25600.21|10
1636902480000|2021-11-14 15:08:00|25721.23|25601.23|25719.46|25599.46|25721.27|25601.27|25717.99|25597.99|10
1636902490000|2021-11-14 15:08:10|25719.09|25599.09|25721.15|25601.15|25721.29|25601.29|25719.09|25599.09|9
1636902500000|2021-11-14 15:08:20|25720.57|25600.57|25719.1|25599.1|25721.34|25601.34|25719.1|25599.1|10
1636902510000|2021-11-14 15:08:30|25719.09|25599.09|25721.17|25601.17|25721.5|25601.5|25719.09|25599.09|10
1636902520000|2021-11-14 15:08:40|25722.13|25602.13|25722.3|25602.3|25722.33|25602.33|25722.06|25602.06|8
1636902530000|2021-11-14 15:08:50|25722.33|25602.33|25719.07|25599.07|25722.41|25602.41|25719.07|25599.07|10
1636902540000|2021-11-14 15:09:00|25718.29|25598.29|25715.2|25595.2|25718.68|25598.68|25715.2|25595.2|10
1636902550000|2021-11-14 15:09:10|25715.03|25595.03|25714.16|25594.16|25715.14|25595.14|25712.27|25592.27|10
1636902560000|2021-11-14 15:09:20|25714.61|25594.61|25714.95|25594.95|25715.39|25595.39|25714.06|25594.06|9
1636902570000|2021-11-14 15:09:30|25715.07|25595.07|25711.29|25591.29|25715.07|25595.07|25711.15|25591.15|10
1636902580000|2021-11-14 15:09:40|25711.46|25591.46|25706.73|25586.73|25713.29|25593.29|25706.73|25586.73|10
1636902590000|2021-11-14 15:09:50|25706.66|25586.66|25705.77|25585.77|25708.04|25588.04|25705.77|25585.77|10
1636902600000|2021-11-14 15:10:00|25705.7|25585.7|25700.5|25580.5|25705.7|25585.7|25699.6|25579.6|9
1636902610000|2021-11-14 15:10:10|25700.06|25580.06|25700.72|25580.72|25700.82|25580.82|25698.46|25578.46|10
1636902620000|2021-11-14 15:10:20|25700.99|25580.99|25698.62|25578.62|25700.99|25580.99|25696.69|25576.69|9
1636902630000|2021-11-14 15:10:30|25698.4|25578.4|25697.33|25577.33|25698.81|25578.81|25695.72|25575.72|10
1636902640000|2021-11-14 15:10:40|25697.75|25577.75|25698.88|25578.88|25699.1|25579.1|25697.47|25577.47|8
1636902650000|2021-11-14 15:10:50|25699.22|25579.22|25702.53|25582.53|25702.63|25582.63|25699.22|25579.22|9
1636902660000|2021-11-14 15:11:00|25703.14|25583.14|25705.42|25585.42|25705.52|25585.52|25703.14|25583.14|10
1636902670000|2021-11-14 15:11:10|25705.22|25585.22|25705.1|25585.1|25705.22|25585.22|25704.44|25584.44|9
1636902680000|2021-11-14 15:11:20|25705.28|25585.28|25702.82|25582.82|25705.63|25585.63|25702.82|25582.82|10
1636902690000|2021-11-14 15:11:30|25702.54|25582.54|25702.08|25582.08|25703.03|25583.03|25701.8|25581.8|9
1636902700000|2021-11-14 15:11:40|25702.27|25582.27|25700.97|25580.97|25702.77|25582.77|25700.89|25580.89|9
1636902710000|2021-11-14 15:11:50|25700.79|25580.79|25699.06|25579.06|25701.13|25581.13|25699.06|25579.06|10
1636902720000|2021-11-14 15:12:00|25700.41|25580.41|25699.86|25579.86|25701.03|25581.03|25699.86|25579.86|8
1636902730000|2021-11-14 15:12:10|25700.2|25580.2|25700.76|25580.76|25702.72|25582.72|25700.2|25580.2|9
1636902740000|2021-11-14 15:12:20|25699.91|25579.91|25698.87|25578.87|25701.27|25581.27|25698.87|25578.87|10
1636902750000|2021-11-14 15:12:30|25698.58|25578.58|25695.77|25575.77|25698.58|25578.58|25695.77|25575.77|10
1636902760000|2021-11-14 15:12:40|25695.87|25575.87|25695.38|25575.38|25695.89|25575.89|25694.89|25574.89|10
1636902770000|2021-11-14 15:12:50|25695.52|25575.52|25695.31|25575.31|25695.77|25575.77|25695.25|25575.25|7
1636902780000|2021-11-14 15:13:00|25695.18|25575.18|25696.76|25576.76|25697|25577|25695.18|25575.18|9
1636902790000|2021-11-14 15:13:10|25696.64|25576.64|25692.47|25572.47|25697.16|25577.16|25692.47|25572.47|10
1636902800000|2021-11-14 15:13:20|25692.26|25572.26|25688.83|25568.83|25692.26|25572.26|25688.37|25568.37|10
1636902810000|2021-11-14 15:13:30|25689.03|25569.03|25685.74|25565.74|25689.19|25569.19|25685.61|25565.61|10
1636902820000|2021-11-14 15:13:40|25686.51|25566.51|25687.59|25567.59|25687.93|25567.93|25685.95|25565.95|10
1636902830000|2021-11-14 15:13:50|25687.16|25567.16|25685.48|25565.48|25687.39|25567.39|25685.22|25565.22|10
1636902840000|2021-11-14 15:14:00|25685.08|25565.08|25683.51|25563.51|25688.4|25568.4|25683.51|25563.51|10
1636902850000|2021-11-14 15:14:10|25682.88|25562.88|25672.07|25552.07|25682.88|25562.88|25672.07|25552.07|10
1636902860000|2021-11-14 15:14:20|25671.81|25551.81|25667.91|25547.91|25672.16|25552.16|25667.91|25547.91|10
1636902870000|2021-11-14 15:14:30|25665.96|25545.96|25660.65|25540.65|25665.96|25545.96|25658.99|25538.99|10
1636902880000|2021-11-14 15:14:40|25660.9|25540.9|25662.22|25542.22|25662.74|25542.74|25660.27|25540.27|10
1636902890000|2021-11-14 15:14:50|25662.44|25542.44|25656.34|25536.34|25662.44|25542.44|25656.34|25536.34|9
1636902900000|2021-11-14 15:15:00|25655.65|25535.65|25655.16|25535.16|25655.65|25535.65|25653.81|25533.81|10
1636902910000|2021-11-14 15:15:10|25654.11|25534.11|25654.98|25534.98|25655.06|25535.06|25653.86|25533.86|10
1636902920000|2021-11-14 15:15:20|25658.85|25538.85|25661.04|25541.04|25662.46|25542.46|25658.33|25538.33|10
1636902930000|2021-11-14 15:15:30|25660.68|25540.68|25661|25541|25662.13|25542.13|25660.68|25540.68|10
1636902940000|2021-11-14 15:15:40|25661.57|25541.57|25662.95|25542.95|25663.62|25543.62|25660.81|25540.81|10
1636902950000|2021-11-14 15:15:50|25663|25543|25662.46|25542.46|25663.98|25543.98|25662.46|25542.46|9
1636902960000|2021-11-14 15:16:00|25662.51|25542.51|25663.62|25543.62|25663.82|25543.82|25661.5|25541.5|10
1636902970000|2021-11-14 15:16:10|25664.3|25544.3|25669.3|25549.3|25669.3|25549.3|25664.3|25544.3|9
1636902980000|2021-11-14 15:16:20|25669.1|25549.1|25672.05|25552.05|25672.24|25552.24|25669.1|25549.1|10
1636902990000|2021-11-14 15:16:30|25672.06|25552.06|25672.68|25552.68|25673.15|25553.15|25672.06|25552.06|9
1636903000000|2021-11-14 15:16:40|25672.66|25552.66|25670.07|25550.07|25672.66|25552.66|25670.07|25550.07|10
1636903010000|2021-11-14 15:16:50|25670.16|25550.16|25669.83|25549.83|25671.09|25551.09|25669.8|25549.8|10
1636903020000|2021-11-14 15:17:00|25669.75|25549.75|25667.59|25547.59|25671.12|25551.12|25667.59|25547.59|10
1636903030000|2021-11-14 15:17:10|25666.72|25546.72|25667.58|25547.58|25667.58|25547.58|25666.49|25546.49|10
1636903040000|2021-11-14 15:17:20|25668.22|25548.22|25666.7|25546.7|25669.3|25549.3|25666.7|25546.7|10
1636903050000|2021-11-14 15:17:30|25666.43|25546.43|25665.81|25545.81|25666.76|25546.76|25665.51|25545.51|8
1636903060000|2021-11-14 15:17:40|25665.98|25545.98|25666.3|25546.3|25666.48|25546.48|25665.5|25545.5|10
1636903070000|2021-11-14 15:17:50|25664.77|25544.77|25665.15|25545.15|25665.15|25545.15|25664.5|25544.5|10
1636903080000|2021-11-14 15:18:00|25665.47|25545.47|25666.37|25546.37|25666.68|25546.68|25665.47|25545.47|8
1636903090000|2021-11-14 15:18:10|25666.48|25546.48|25665.92|25545.92|25666.56|25546.56|25665.29|25545.29|10
1636903100000|2021-11-14 15:18:20|25666.22|25546.22|25666.19|25546.19|25666.39|25546.39|25665.66|25545.66|10
1636903110000|2021-11-14 15:18:30|25665.89|25545.89|25666.05|25546.05|25667.07|25547.07|25665.89|25545.89|9
1636903120000|2021-11-14 15:18:40|25666.78|25546.78|25666.7|25546.7|25666.92|25546.92|25666.46|25546.46|10
1636903130000|2021-11-14 15:18:50|25667.18|25547.18|25668.57|25548.57|25669.36|25549.36|25667.18|25547.18|10
1636903140000|2021-11-14 15:19:00|25668.79|25548.79|25668.84|25548.84|25669.04|25549.04|25668.45|25548.45|10
1636903150000|2021-11-14 15:19:10|25669.11|25549.11|25669.01|25549.01|25669.11|25549.11|25667.75|25547.75|8
1636903160000|2021-11-14 15:19:20|25669.07|25549.07|25670.31|25550.31|25670.31|25550.31|25668.86|25548.86|9
1636903170000|2021-11-14 15:19:30|25670.54|25550.54|25673.66|25553.66|25673.66|25553.66|25670.54|25550.54|10
1636903180000|2021-11-14 15:19:40|25673.22|25553.22|25675.25|25555.25|25675.4|25555.4|25673.22|25553.22|10
1636903190000|2021-11-14 15:19:50|25676.69|25556.69|25678.96|25558.96|25678.96|25558.96|25676.69|25556.69|9
1636903200000|2021-11-14 15:20:00|25679.43|25559.43|25685.76|25565.76|25685.76|25565.76|25679.43|25559.43|9
1636903210000|2021-11-14 15:20:10|25685.87|25565.87|25692.24|25572.24|25692.24|25572.24|25685.85|25565.85|10
1636903220000|2021-11-14 15:20:20|25693.41|25573.41|25700.1|25580.1|25700.1|25580.1|25693.41|25573.41|10
1636903230000|2021-11-14 15:20:30|25700.11|25580.11|25707.26|25587.26|25707.26|25587.26|25700.09|25580.09|10
1636903240000|2021-11-14 15:20:40|25707.82|25587.82|25710.22|25590.22|25710.22|25590.22|25707.61|25587.61|10
1636903250000|2021-11-14 15:20:50|25709.3|25589.3|25708.8|25588.8|25709.43|25589.43|25708.5|25588.5|10
1636903260000|2021-11-14 15:21:00|25708.25|25588.25|25709.67|25589.67|25709.67|25589.67|25707.58|25587.58|10
1636903270000|2021-11-14 15:21:10|25709.99|25589.99|25712.58|25592.58|25712.58|25592.58|25709.54|25589.54|10
1636903280000|2021-11-14 15:21:20|25712.83|25592.83|25711.14|25591.14|25713.05|25593.05|25711.14|25591.14|10
1636903290000|2021-11-14 15:21:30|25710.69|25590.69|25710.04|25590.04|25710.84|25590.84|25709.95|25589.95|10
1636903300000|2021-11-14 15:21:40|25710.88|25590.88|25707.43|25587.43|25710.88|25590.88|25707.43|25587.43|10
1636903310000|2021-11-14 15:21:50|25712.3|25592.3|25712.59|25592.59|25712.59|25592.59|25710.87|25590.87|9
1636903320000|2021-11-14 15:22:00|25713.39|25593.39|25712.7|25592.7|25713.39|25593.39|25712.12|25592.12|9
1636903330000|2021-11-14 15:22:10|25712.3|25592.3|25712.16|25592.16|25712.3|25592.3|25711.45|25591.45|9
1636903340000|2021-11-14 15:22:20|25712.95|25592.95|25715.99|25595.99|25715.99|25595.99|25712.91|25592.91|10
1636903350000|2021-11-14 15:22:30|25716.34|25596.34|25720.3|25600.3|25720.3|25600.3|25716.34|25596.34|8
1636903360000|2021-11-14 15:22:40|25720.11|25600.11|25716.58|25596.58|25721.44|25601.44|25716.58|25596.58|10
1636903370000|2021-11-14 15:22:50|25716.41|25596.41|25714.4|25594.4|25718.29|25598.29|25714.4|25594.4|10
1636903380000|2021-11-14 15:23:00|25714.27|25594.27|25714.84|25594.84|25714.95|25594.95|25713.41|25593.41|10
1636903390000|2021-11-14 15:23:10|25714.91|25594.91|25716.17|25596.17|25716.74|25596.74|25712.96|25592.96|10
1636903400000|2021-11-14 15:23:20|25716.2|25596.2|25715.7|25595.7|25716.3|25596.3|25715.48|25595.48|6
1636903410000|2021-11-14 15:23:30|25715.92|25595.92|25718.71|25598.71|25718.71|25598.71|25715.92|25595.92|7
1636903420000|2021-11-14 15:23:40|25718.89|25598.89|25718.49|25598.49|25719.09|25599.09|25716.93|25596.93|7
1636903430000|2021-11-14 15:23:50|25718.97|25598.97|25717.71|25597.71|25719.19|25599.19|25717.59|25597.59|8
1636903440000|2021-11-14 15:24:00|25717.43|25597.43|25714.63|25594.63|25717.65|25597.65|25712.75|25592.75|10
1636903450000|2021-11-14 15:24:10|25714.55|25594.55|25712.55|25592.55|25714.55|25594.55|25712.55|25592.55|10
1636903460000|2021-11-14 15:24:20|25711.62|25591.62|25712.59|25592.59|25713.13|25593.13|25711.62|25591.62|10
1636903470000|2021-11-14 15:24:30|25712.67|25592.67|25710.09|25590.09|25712.67|25592.67|25709.52|25589.52|10
1636903480000|2021-11-14 15:24:40|25711.76|25591.76|25716.7|25596.7|25716.7|25596.7|25711.76|25591.76|8
1636903490000|2021-11-14 15:24:50|25716.42|25596.42|25716.77|25596.77|25718.48|25598.48|25716.42|25596.42|10
1636903500000|2021-11-14 15:25:00|25716.51|25596.51|25719.23|25599.23|25719.37|25599.37|25716.4|25596.4|9
1636903510000|2021-11-14 15:25:10|25719.22|25599.22|25719.58|25599.58|25719.58|25599.58|25718.53|25598.53|9
1636903520000|2021-11-14 15:25:20|25717.78|25597.78|25721.96|25601.96|25722.46|25602.46|25717.78|25597.78|10
1636903530000|2021-11-14 15:25:30|25721.73|25601.73|25721.78|25601.78|25721.97|25601.97|25721.42|25601.42|10
1636903540000|2021-11-14 15:25:40|25722|25602|25722.31|25602.31|25722.69|25602.69|25722|25602|8
1636903550000|2021-11-14 15:25:50|25722.73|25602.73|25723.68|25603.68|25723.96|25603.96|25722.18|25602.18|10
1636903560000|2021-11-14 15:26:00|25723.39|25603.39|25724.85|25604.85|25724.86|25604.86|25723.39|25603.39|9
1636903570000|2021-11-14 15:26:10|25726.07|25606.07|25723.73|25603.73|25726.07|25606.07|25723.73|25603.73|10
1636903580000|2021-11-14 15:26:20|25722.91|25602.91|25724.21|25604.21|25724.4|25604.4|25722.91|25602.91|10
1636903590000|2021-11-14 15:26:30|25724.3|25604.3|25725.11|25605.11|25725.66|25605.66|25724.11|25604.11|10
1636903600000|2021-11-14 15:26:40|25724.62|25604.62|25725.72|25605.72|25725.72|25605.72|25724.62|25604.62|9
1636903610000|2021-11-14 15:26:50|25725.73|25605.73|25723.45|25603.45|25725.73|25605.73|25723.36|25603.36|10
1636903620000|2021-11-14 15:27:00|25723.53|25603.53|25723.78|25603.78|25724.55|25604.55|25723.53|25603.53|8
1636903630000|2021-11-14 15:27:10|25722.41|25602.41|25721.73|25601.73|25722.41|25602.41|25721.54|25601.54|10
1636903640000|2021-11-14 15:27:20|25721.62|25601.62|25720.68|25600.68|25721.62|25601.62|25719.76|25599.76|9
1636903650000|2021-11-14 15:27:30|25720.89|25600.89|25722.3|25602.3|25722.88|25602.88|25720.89|25600.89|10
1636903660000|2021-11-14 15:27:40|25721.25|25601.25|25719.4|25599.4|25721.25|25601.25|25719.4|25599.4|10
1636903670000|2021-11-14 15:27:50|25719.41|25599.41|25720.71|25600.71|25720.71|25600.71|25718.8|25598.8|10
1636903680000|2021-11-14 15:28:00|25720.75|25600.75|25723.24|25603.24|25723.71|25603.71|25720.75|25600.75|9
1636903690000|2021-11-14 15:28:10|25723.13|25603.13|25722.06|25602.06|25723.13|25603.13|25721.94|25601.94|10
1636903700000|2021-11-14 15:28:20|25722.15|25602.15|25721.53|25601.53|25723.22|25603.22|25721.44|25601.44|10
1636903710000|2021-11-14 15:28:30|25721.28|25601.28|25719.86|25599.86|25721.53|25601.53|25719.71|25599.71|9
1636903720000|2021-11-14 15:28:40|25718.94|25598.94|25714.78|25594.78|25718.94|25598.94|25714.78|25594.78|8
1636903730000|2021-11-14 15:28:50|25711.95|25591.95|25706.77|25586.77|25711.95|25591.95|25706.77|25586.77|10
1636903740000|2021-11-14 15:29:00|25706.37|25586.37|25704.82|25584.82|25706.61|25586.61|25704.82|25584.82|9
1636903750000|2021-11-14 15:29:10|25703.71|25583.71|25706.07|25586.07|25706.07|25586.07|25703.67|25583.67|10
1636903760000|2021-11-14 15:29:20|25706.32|25586.32|25704.07|25584.07|25706.32|25586.32|25704.07|25584.07|10
1636903770000|2021-11-14 15:29:30|25702.54|25582.54|25701.84|25581.84|25702.54|25582.54|25701.29|25581.29|10
1636903780000|2021-11-14 15:29:40|25702.07|25582.07|25698.41|25578.41|25702.07|25582.07|25698.41|25578.41|10
1636903790000|2021-11-14 15:29:50|25699.62|25579.62|25703.14|25583.14|25703.7|25583.7|25699.62|25579.62|10
1636903800000|2021-11-14 15:30:00|25703.15|25583.15|25701.52|25581.52|25703.15|25583.15|25700.94|25580.94|9
1636903810000|2021-11-14 15:30:10|25702.16|25582.16|25700.98|25580.98|25702.16|25582.16|25700.98|25580.98|10
1636903820000|2021-11-14 15:30:20|25702.42|25582.42|25704.98|25584.98|25704.98|25584.98|25702.21|25582.21|9
1636903830000|2021-11-14 15:30:30|25706.11|25586.11|25710.86|25590.86|25710.86|25590.86|25706.11|25586.11|9
1636903840000|2021-11-14 15:30:40|25711.3|25591.3|25711.75|25591.75|25711.87|25591.87|25710.74|25590.74|10
1636903850000|2021-11-14 15:30:50|25711.58|25591.58|25710.53|25590.53|25712.43|25592.43|25709.83|25589.83|9
1636903860000|2021-11-14 15:31:00|25709.91|25589.91|25712.12|25592.12|25712.12|25592.12|25709.91|25589.91|10
1636903870000|2021-11-14 15:31:10|25712.08|25592.08|25710.31|25590.31|25712.08|25592.08|25710.31|25590.31|9
1636903880000|2021-11-14 15:31:20|25709.88|25589.88|25709.81|25589.81|25711.18|25591.18|25709.81|25589.81|9
1636903890000|2021-11-14 15:31:30|25709.73|25589.73|25706.93|25586.93|25711.58|25591.58|25706.87|25586.87|10
1636903900000|2021-11-14 15:31:40|25705.97|25585.97|25704.39|25584.39|25705.97|25585.97|25703.78|25583.78|9
1636903910000|2021-11-14 15:31:50|25704.56|25584.56|25704.9|25584.9|25705.02|25585.02|25703.43|25583.43|10
1636903920000|2021-11-14 15:32:00|25702.61|25582.61|25703.67|25583.67|25703.67|25583.67|25702.07|25582.07|10
1636903930000|2021-11-14 15:32:10|25703.57|25583.57|25702.32|25582.32|25703.57|25583.57|25700.61|25580.61|9
1636903940000|2021-11-14 15:32:20|25703.9|25583.9|25704.92|25584.92|25705.81|25585.81|25703.42|25583.42|9
1636903950000|2021-11-14 15:32:30|25704.85|25584.85|25703.69|25583.69|25704.85|25584.85|25703.52|25583.52|10
1636903960000|2021-11-14 15:32:40|25704.67|25584.67|25705.39|25585.39|25705.39|25585.39|25704.34|25584.34|10
1636903970000|2021-11-14 15:32:50|25704.38|25584.38|25702.47|25582.47|25704.38|25584.38|25701.95|25581.95|10
1636903980000|2021-11-14 15:33:00|25702.43|25582.43|25701.03|25581.03|25702.43|25582.43|25701.03|25581.03|9
1636903990000|2021-11-14 15:33:10|25700.86|25580.86|25700.25|25580.25|25701.48|25581.48|25700.25|25580.25|10
1636904000000|2021-11-14 15:33:20|25700.14|25580.14|25701.08|25581.08|25701.1|25581.1|25699.9|25579.9|9
1636904010000|2021-11-14 15:33:30|25700.82|25580.82|25700.81|25580.81|25701.04|25581.04|25700.62|25580.62|9
1636904020000|2021-11-14 15:33:40|25700.56|25580.56|25700.48|25580.48|25700.89|25580.89|25700.46|25580.46|10
1636904030000|2021-11-14 15:33:50|25700.66|25580.66|25701.02|25581.02|25701.02|25581.02|25699.57|25579.57|10
1636904040000|2021-11-14 15:34:00|25701.06|25581.06|25700.54|25580.54|25701.09|25581.09|25699.09|25579.09|10
1636904050000|2021-11-14 15:34:10|25700.85|25580.85|25703.61|25583.61|25703.61|25583.61|25700.85|25580.85|10
1636904060000|2021-11-14 15:34:20|25703.6|25583.6|25704.48|25584.48|25704.65|25584.65|25703.51|25583.51|9
1636904070000|2021-11-14 15:34:30|25704.85|25584.85|25703.88|25583.88|25705.49|25585.49|25703.31|25583.31|8
1636904080000|2021-11-14 15:34:40|25702.9|25582.9|25703.93|25583.93|25703.93|25583.93|25702.84|25582.84|10
1636904090000|2021-11-14 15:34:50|25704.05|25584.05|25703.96|25583.96|25704.78|25584.78|25703.96|25583.96|9
1636904100000|2021-11-14 15:35:00|25704.29|25584.29|25706.6|25586.6|25706.6|25586.6|25704.29|25584.29|10
1636904110000|2021-11-14 15:35:10|25706.11|25586.11|25711.75|25591.75|25711.75|25591.75|25706.11|25586.11|10
1636904120000|2021-11-14 15:35:20|25713.35|25593.35|25716|25596|25716.28|25596.28|25713.35|25593.35|10
1636904130000|2021-11-14 15:35:30|25716.46|25596.46|25718.4|25598.4|25718.4|25598.4|25716.19|25596.19|10
1636904140000|2021-11-14 15:35:40|25718.28|25598.28|25719.51|25599.51|25719.71|25599.71|25717.72|25597.72|10
1636904150000|2021-11-14 15:35:50|25720.12|25600.12|25719.49|25599.49|25720.12|25600.12|25718.47|25598.47|10
1636904160000|2021-11-14 15:36:00|25719.11|25599.11|25721.5|25601.5|25721.5|25601.5|25719.11|25599.11|10
1636904170000|2021-11-14 15:36:10|25721.06|25601.06|25720.79|25600.79|25721.92|25601.92|25720.79|25600.79|10
1636904180000|2021-11-14 15:36:20|25720.45|25600.45|25720.58|25600.58|25721.63|25601.63|25720.45|25600.45|10
1636904190000|2021-11-14 15:36:30|25719.23|25599.23|25717.61|25597.61|25719.44|25599.44|25717.61|25597.61|9
1636904200000|2021-11-14 15:36:40|25718.05|25598.05|25716|25596|25718.05|25598.05|25715.85|25595.85|9
1636904210000|2021-11-14 15:36:50|25715.88|25595.88|25710.34|25590.34|25715.88|25595.88|25710.34|25590.34|9
1636904220000|2021-11-14 15:37:00|25710.32|25590.32|25711.26|25591.26|25711.51|25591.51|25710.32|25590.32|6
1636904230000|2021-11-14 15:37:10|25710.95|25590.95|25711.01|25591.01|25711.55|25591.55|25710.33|25590.33|9
1636904240000|2021-11-14 15:37:20|25710.94|25590.94|25710.87|25590.87|25710.94|25590.94|25709.38|25589.38|10
1636904250000|2021-11-14 15:37:30|25710.96|25590.96|25713.97|25593.97|25713.97|25593.97|25709.94|25589.94|10
1636904260000|2021-11-14 15:37:40|25714.18|25594.18|25715.18|25595.18|25715.18|25595.18|25714.18|25594.18|10
1636904270000|2021-11-14 15:37:50|25715.08|25595.08|25716.21|25596.21|25716.21|25596.21|25715.08|25595.08|10
1636904280000|2021-11-14 15:38:00|25716.13|25596.13|25715.43|25595.43|25716.13|25596.13|25715.04|25595.04|10
1636904290000|2021-11-14 15:38:10|25715.59|25595.59|25715.48|25595.48|25716.3|25596.3|25715.38|25595.38|10
1636904300000|2021-11-14 15:38:20|25716.46|25596.46|25716.86|25596.86|25717.18|25597.18|25715.67|25595.67|10
1636904310000|2021-11-14 15:38:30|25716.79|25596.79|25716.08|25596.08|25716.79|25596.79|25715.79|25595.79|9
1636904320000|2021-11-14 15:38:40|25716.05|25596.05|25715.74|25595.74|25716.1|25596.1|25715.74|25595.74|9
1636904330000|2021-11-14 15:38:50|25716.61|25596.61|25714.4|25594.4|25716.61|25596.61|25714.4|25594.4|9
1636904340000|2021-11-14 15:39:00|25713.98|25593.98|25713.9|25593.9|25714.86|25594.86|25713.73|25593.73|10
1636904350000|2021-11-14 15:39:10|25712.64|25592.64|25710.86|25590.86|25712.64|25592.64|25710.48|25590.48|10
1636904360000|2021-11-14 15:39:20|25710.07|25590.07|25706.23|25586.23|25710.07|25590.07|25706.23|25586.23|9
1636904370000|2021-11-14 15:39:30|25706.83|25586.83|25703.23|25583.23|25706.98|25586.98|25703.23|25583.23|10
1636904380000|2021-11-14 15:39:40|25702.63|25582.63|25700.63|25580.63|25703.74|25583.74|25700.63|25580.63|9
1636904390000|2021-11-14 15:39:50|25700.25|25580.25|25699.74|25579.74|25700.25|25580.25|25699.34|25579.34|10
1636904400000|2021-11-14 15:40:00|25699.85|25579.85|25700.05|25580.05|25700.45|25580.45|25699.62|25579.62|10
1636904410000|2021-11-14 15:40:10|25700.19|25580.19|25699.52|25579.52|25700.9|25580.9|25699.28|25579.28|10
1636904420000|2021-11-14 15:40:20|25699.29|25579.29|25699.83|25579.83|25700.37|25580.37|25699.19|25579.19|9
1636904430000|2021-11-14 15:40:30|25699.68|25579.68|25700.36|25580.36|25700.65|25580.65|25699.68|25579.68|9
1636904440000|2021-11-14 15:40:40|25699.84|25579.84|25699.22|25579.22|25700.05|25580.05|25699.15|25579.15|9
1636904450000|2021-11-14 15:40:50|25698.33|25578.33|25695.89|25575.89|25698.51|25578.51|25695.46|25575.46|9
1636904460000|2021-11-14 15:41:00|25695.09|25575.09|25693.96|25573.96|25695.09|25575.09|25693.96|25573.96|10
1636904470000|2021-11-14 15:41:10|25693.28|25573.28|25692.56|25572.56|25693.92|25573.92|25692.56|25572.56|9
1636904480000|2021-11-14 15:41:20|25693.01|25573.01|25691.07|25571.07|25693.01|25573.01|25690.6|25570.6|10
1636904490000|2021-11-14 15:41:30|25690.85|25570.85|25690.47|25570.47|25691.23|25571.23|25690.47|25570.47|7
1636904500000|2021-11-14 15:41:40|25690.73|25570.73|25690.09|25570.09|25690.73|25570.73|25690.07|25570.07|9
1636904510000|2021-11-14 15:41:50|25690.73|25570.73|25689.8|25569.8|25692.65|25572.65|25689.8|25569.8|8
1636904520000|2021-11-14 15:42:00|25689.64|25569.64|25688.56|25568.56|25689.64|25569.64|25688.26|25568.26|10
1636904530000|2021-11-14 15:42:10|25687.98|25567.98|25687.33|25567.33|25688.21|25568.21|25687.33|25567.33|10
1636904540000|2021-11-14 15:42:20|25687.82|25567.82|25688.01|25568.01|25688.54|25568.54|25687.82|25567.82|10
1636904550000|2021-11-14 15:42:30|25688.13|25568.13|25690.78|25570.78|25690.78|25570.78|25688.13|25568.13|10
1636904560000|2021-11-14 15:42:40|25691.12|25571.12|25688.74|25568.74|25691.27|25571.27|25688.74|25568.74|9
1636904570000|2021-11-14 15:42:50|25688.7|25568.7|25689.47|25569.47|25690.19|25570.19|25688.7|25568.7|9
1636904580000|2021-11-14 15:43:00|25688.61|25568.61|25689.71|25569.71|25689.71|25569.71|25688.56|25568.56|9
1636904590000|2021-11-14 15:43:10|25689.37|25569.37|25687.9|25567.9|25689.37|25569.37|25687.85|25567.85|10
1636904600000|2021-11-14 15:43:20|25687.65|25567.65|25685.93|25565.93|25688.48|25568.48|25685.93|25565.93|8
1636904610000|2021-11-14 15:43:30|25685.85|25565.85|25684.84|25564.84|25686.12|25566.12|25684.84|25564.84|10
1636904620000|2021-11-14 15:43:40|25683.85|25563.85|25682.35|25562.35|25683.85|25563.85|25682.33|25562.33|9
1636904630000|2021-11-14 15:43:50|25682.88|25562.88|25679.71|25559.71|25682.88|25562.88|25679.71|25559.71|10
1636904640000|2021-11-14 15:44:00|25678.66|25558.66|25678.42|25558.42|25678.72|25558.72|25678.4|25558.4|8
1636904650000|2021-11-14 15:44:10|25678.87|25558.87|25678.88|25558.88|25679.18|25559.18|25678.87|25558.87|7
1636904660000|2021-11-14 15:44:20|25678.86|25558.86|25683.27|25563.27|25683.36|25563.36|25678.54|25558.54|10
1636904670000|2021-11-14 15:44:30|25683.48|25563.48|25685.31|25565.31|25685.31|25565.31|25683.46|25563.46|10
1636904680000|2021-11-14 15:44:40|25686.65|25566.65|25689.69|25569.69|25689.71|25569.71|25686.49|25566.49|10
1636904690000|2021-11-14 15:44:50|25689.62|25569.62|25693.44|25573.44|25693.53|25573.53|25689.36|25569.36|10
1636904700000|2021-11-14 15:45:00|25693.45|25573.45|25698.02|25578.02|25698.91|25578.91|25693.45|25573.45|10
1636904710000|2021-11-14 15:45:10|25697.56|25577.56|25699.3|25579.3|25699.78|25579.78|25697.56|25577.56|10
1636904720000|2021-11-14 15:45:20|25699.35|25579.35|25698.98|25578.98|25700.07|25580.07|25698.98|25578.98|10
1636904730000|2021-11-14 15:45:30|25699.11|25579.11|25697.71|25577.71|25699.65|25579.65|25697.71|25577.71|9
1636904740000|2021-11-14 15:45:40|25697.84|25577.84|25697.72|25577.72|25697.84|25577.84|25697.28|25577.28|10
1636904750000|2021-11-14 15:45:50|25697.34|25577.34|25697.05|25577.05|25697.34|25577.34|25696.14|25576.14|9
1636904760000|2021-11-14 15:46:00|25697.01|25577.01|25696.54|25576.54|25697.04|25577.04|25695.66|25575.66|9
1636904770000|2021-11-14 15:46:10|25696.53|25576.53|25693.15|25573.15|25696.53|25576.53|25693.1|25573.1|9
1636904780000|2021-11-14 15:46:20|25692.82|25572.82|25691.5|25571.5|25692.82|25572.82|25690.23|25570.23|10
1636904790000|2021-11-14 15:46:30|25692.21|25572.21|25691.38|25571.38|25692.21|25572.21|25691.27|25571.27|10
1636904800000|2021-11-14 15:46:40|25691.25|25571.25|25690.5|25570.5|25691.25|25571.25|25690.25|25570.25|9
1636904810000|2021-11-14 15:46:50|25690.34|25570.34|25690.81|25570.81|25690.81|25570.81|25689.65|25569.65|10
1636904820000|2021-11-14 15:47:00|25691.07|25571.07|25700.4|25580.4|25700.4|25580.4|25691.07|25571.07|10
1636904830000|2021-11-14 15:47:10|25702.63|25582.63|25706.05|25586.05|25706.05|25586.05|25702.63|25582.63|9
1636904840000|2021-11-14 15:47:20|25706.65|25586.65|25712.2|25592.2|25712.2|25592.2|25706.65|25586.65|10
1636904850000|2021-11-14 15:47:30|25712.54|25592.54|25716.01|25596.01|25716.01|25596.01|25712.54|25592.54|9
1636904860000|2021-11-14 15:47:40|25716.06|25596.06|25717.6|25597.6|25717.65|25597.65|25716.06|25596.06|10
1636904870000|2021-11-14 15:47:50|25718.65|25598.65|25718.52|25598.52|25719.15|25599.15|25717.16|25597.16|10
1636904880000|2021-11-14 15:48:00|25718.23|25598.23|25718.31|25598.31|25718.31|25598.31|25717.67|25597.67|8
1636904890000|2021-11-14 15:48:10|25719.3|25599.3|25720.11|25600.11|25720.11|25600.11|25718.98|25598.98|8
1636904900000|2021-11-14 15:48:20|25720.03|25600.03|25720.55|25600.55|25720.55|25600.55|25719.6|25599.6|8
1636904910000|2021-11-14 15:48:30|25720.51|25600.51|25721.23|25601.23|25721.36|25601.36|25720.51|25600.51|8
1636904920000|2021-11-14 15:48:40|25721.44|25601.44|25720.23|25600.23|25722.02|25602.02|25720.17|25600.17|10
1636904930000|2021-11-14 15:48:50|25720.52|25600.52|25721.9|25601.9|25722.3|25602.3|25720.52|25600.52|7
1636904940000|2021-11-14 15:49:00|25721.62|25601.62|25721.79|25601.79|25722.17|25602.17|25721.49|25601.49|8
1636904950000|2021-11-14 15:49:10|25721.57|25601.57|25720.18|25600.18|25721.57|25601.57|25719.98|25599.98|8
1636904960000|2021-11-14 15:49:20|25719.11|25599.11|25717.82|25597.82|25719.29|25599.29|25716.98|25596.98|10
1636904970000|2021-11-14 15:49:30|25717.84|25597.84|25719.21|25599.21|25719.3|25599.3|25717.84|25597.84|10
1636904980000|2021-11-14 15:49:40|25719.45|25599.45|25728.26|25608.26|25728.26|25608.26|25719.45|25599.45|10
1636904990000|2021-11-14 15:49:50|25725.05|25605.05|25725.26|25605.26|25725.26|25605.26|25724.01|25604.01|10
1636905000000|2021-11-14 15:50:00|25725.32|25605.32|25724.99|25604.99|25726.63|25606.63|25724.91|25604.91|10
1636905010000|2021-11-14 15:50:10|25725.53|25605.53|25726.25|25606.25|25726.25|25606.25|25725.11|25605.11|10
1636905020000|2021-11-14 15:50:20|25726.77|25606.77|25726.06|25606.06|25728.33|25608.33|25725.98|25605.98|10
1636905030000|2021-11-14 15:50:30|25724.44|25604.44|25724.64|25604.64|25725.48|25605.48|25722.66|25602.66|9
1636905040000|2021-11-14 15:50:40|25724.4|25604.4|25725.31|25605.31|25725.83|25605.83|25724.4|25604.4|8
1636905050000|2021-11-14 15:50:50|25725.19|25605.19|25724.54|25604.54|25726.13|25606.13|25724.02|25604.02|10
1636905060000|2021-11-14 15:51:00|25724.57|25604.57|25722.52|25602.52|25724.88|25604.88|25722.52|25602.52|10
1636905070000|2021-11-14 15:51:10|25722.68|25602.68|25719.33|25599.33|25722.68|25602.68|25719.33|25599.33|8
1636905080000|2021-11-14 15:51:20|25719.05|25599.05|25717.16|25597.16|25719.05|25599.05|25717.16|25597.16|8
1636905090000|2021-11-14 15:51:30|25716.8|25596.8|25713.86|25593.86|25717.19|25597.19|25713.86|25593.86|10
1636905100000|2021-11-14 15:51:40|25714.53|25594.53|25713.3|25593.3|25714.53|25594.53|25713.07|25593.07|10
1636905110000|2021-11-14 15:51:50|25713.19|25593.19|25711.76|25591.76|25713.19|25593.19|25711.57|25591.57|10
1636905120000|2021-11-14 15:52:00|25711.9|25591.9|25710.24|25590.24|25712.89|25592.89|25710.24|25590.24|9
1636905130000|2021-11-14 15:52:10|25710.51|25590.51|25709.58|25589.58|25710.51|25590.51|25709.45|25589.45|9
1636905140000|2021-11-14 15:52:20|25710.11|25590.11|25709.5|25589.5|25710.11|25590.11|25709.12|25589.12|8
1636905150000|2021-11-14 15:52:30|25709.38|25589.38|25708.61|25588.61|25709.38|25589.38|25708.61|25588.61|9
1636905160000|2021-11-14 15:52:40|25708.6|25588.6|25707.49|25587.49|25708.73|25588.73|25707.49|25587.49|8
1636905170000|2021-11-14 15:52:50|25707.46|25587.46|25707.78|25587.78|25707.78|25587.78|25707.16|25587.16|7
1636905180000|2021-11-14 15:53:00|25707.85|25587.85|25707.61|25587.61|25707.85|25587.85|25707.18|25587.18|9
1636905190000|2021-11-14 15:53:10|25706.74|25586.74|25707.62|25587.62|25708.03|25588.03|25706.48|25586.48|10
1636905200000|2021-11-14 15:53:20|25707.47|25587.47|25708.2|25588.2|25708.2|25588.2|25706.8|25586.8|10
1636905210000|2021-11-14 15:53:30|25708.14|25588.14|25709.29|25589.29|25709.29|25589.29|25707.53|25587.53|10
1636905220000|2021-11-14 15:53:40|25709.16|25589.16|25709.01|25589.01|25709.39|25589.39|25709.01|25589.01|9
1636905230000|2021-11-14 15:53:50|25709.24|25589.24|25706.8|25586.8|25709.24|25589.24|25706.7|25586.7|9
1636905240000|2021-11-14 15:54:00|25706.74|25586.74|25703.98|25583.98|25706.74|25586.74|25703.72|25583.72|10
1636905250000|2021-11-14 15:54:10|25703.89|25583.89|25704.43|25584.43|25704.53|25584.53|25703.55|25583.55|9
1636905260000|2021-11-14 15:54:20|25704.25|25584.25|25703.82|25583.82|25704.5|25584.5|25703.61|25583.61|10
1636905270000|2021-11-14 15:54:30|25703.36|25583.36|25704.01|25584.01|25704.01|25584.01|25703.26|25583.26|8
1636905280000|2021-11-14 15:54:40|25703.96|25583.96|25702.73|25582.73|25704.1|25584.1|25702.57|25582.57|7
1636905290000|2021-11-14 15:54:50|25702.7|25582.7|25702.55|25582.55|25703.3|25583.3|25702.45|25582.45|9
1636905300000|2021-11-14 15:55:00|25702.54|25582.54|25703.69|25583.69|25703.69|25583.69|25702.53|25582.53|10
1636905310000|2021-11-14 15:55:10|25703.27|25583.27|25703.22|25583.22|25703.74|25583.74|25702.9|25582.9|9
1636905320000|2021-11-14 15:55:20|25702.61|25582.61|25702.91|25582.91|25703.38|25583.38|25702.61|25582.61|9
1636905330000|2021-11-14 15:55:30|25702.9|25582.9|25703.92|25583.92|25704.21|25584.21|25702.9|25582.9|9
1636905340000|2021-11-14 15:55:40|25704.14|25584.14|25703.73|25583.73|25704.14|25584.14|25703.03|25583.03|8
1636905350000|2021-11-14 15:55:50|25703.54|25583.54|25703.54|25583.54|25703.9|25583.9|25703.54|25583.54|10
1636905360000|2021-11-14 15:56:00|25703.37|25583.37|25702.04|25582.04|25703.37|25583.37|25702.04|25582.04|10
1636905370000|2021-11-14 15:56:10|25702.03|25582.03|25701.71|25581.71|25702.03|25582.03|25701.47|25581.47|10
1636905380000|2021-11-14 15:56:20|25702.04|25582.04|25700.28|25580.28|25702.25|25582.25|25700.28|25580.28|10
1636905390000|2021-11-14 15:56:30|25700.35|25580.35|25699.95|25579.95|25700.41|25580.41|25699.74|25579.74|10
1636905400000|2021-11-14 15:56:40|25700.06|25580.06|25699.56|25579.56|25700.12|25580.12|25699.56|25579.56|8
1636905410000|2021-11-14 15:56:50|25699.77|25579.77|25697.96|25577.96|25699.93|25579.93|25697.3|25577.3|10
1636905420000|2021-11-14 15:57:00|25698.55|25578.55|25695.54|25575.54|25698.55|25578.55|25695.47|25575.47|10
1636905430000|2021-11-14 15:57:10|25695.17|25575.17|25693.32|25573.32|25695.17|25575.17|25693.32|25573.32|10
1636905440000|2021-11-14 15:57:20|25693.43|25573.43|25692.42|25572.42|25693.43|25573.43|25692.1|25572.1|10
1636905450000|2021-11-14 15:57:30|25692.59|25572.59|25692.11|25572.11|25692.87|25572.87|25691.71|25571.71|10
1636905460000|2021-11-14 15:57:40|25692.27|25572.27|25690.49|25570.49|25692.69|25572.69|25690.46|25570.46|10
1636905470000|2021-11-14 15:57:50|25690.07|25570.07|25685.2|25565.2|25690.07|25570.07|25685.2|25565.2|10
1636905480000|2021-11-14 15:58:00|25685.45|25565.45|25684.83|25564.83|25685.45|25565.45|25682.99|25562.99|10
1636905490000|2021-11-14 15:58:10|25685.61|25565.61|25689.34|25569.34|25689.34|25569.34|25685.61|25565.61|10
1636905500000|2021-11-14 15:58:20|25688.72|25568.72|25690.04|25570.04|25690.4|25570.4|25688.72|25568.72|10
1636905510000|2021-11-14 15:58:30|25689.85|25569.85|25686.32|25566.32|25689.85|25569.85|25686.32|25566.32|10
1636905520000|2021-11-14 15:58:40|25687.53|25567.53|25684.83|25564.83|25687.53|25567.53|25684.83|25564.83|10
1636905530000|2021-11-14 15:58:50|25683.89|25563.89|25681.06|25561.06|25683.89|25563.89|25681.06|25561.06|10
1636905540000|2021-11-14 15:59:00|25680.05|25560.05|25672.55|25552.55|25680.05|25560.05|25672.55|25552.55|10
1636905550000|2021-11-14 15:59:10|25671.15|25551.15|25670.92|25550.92|25671.72|25551.72|25669.25|25549.25|10
1636905560000|2021-11-14 15:59:20|25670.82|25550.82|25678.66|25558.66|25679.83|25559.83|25670.82|25550.82|10
1636905570000|2021-11-14 15:59:30|25677.93|25557.93|25678.99|25558.99|25678.99|25558.99|25676.94|25556.94|10
1636905580000|2021-11-14 15:59:40|25678.6|25558.6|25678.53|25558.53|25679.19|25559.19|25677.97|25557.97|10
1636905590000|2021-11-14 15:59:50|25678.62|25558.62|25680.82|25560.82|25680.82|25560.82|25678.47|25558.47|10
1636905600000|2021-11-14 16:00:00|25680.86|25560.86|25683.4|25563.4|25683.5|25563.5|25680.86|25560.86|10
1636905610000|2021-11-14 16:00:10|25683.09|25563.09|25683.38|25563.38|25684.43|25564.43|25683.09|25563.09|9
1636905620000|2021-11-14 16:00:20|25683.5|25563.5|25683.62|25563.62|25683.95|25563.95|25683.07|25563.07|9
1636905630000|2021-11-14 16:00:30|25683.68|25563.68|25686.33|25566.33|25686.33|25566.33|25682.74|25562.74|10
1636905640000|2021-11-14 16:00:40|25686.44|25566.44|25685.76|25565.76|25686.44|25566.44|25685.11|25565.11|10
1636905650000|2021-11-14 16:00:50|25684.19|25564.19|25684.07|25564.07|25684.6|25564.6|25682.62|25562.62|10
1636905660000|2021-11-14 16:01:00|25684.02|25564.02|25680.44|25560.44|25684.02|25564.02|25680.42|25560.42|10
1636905670000|2021-11-14 16:01:10|25679.74|25559.74|25676.28|25556.28|25679.74|25559.74|25676.12|25556.12|10
1636905680000|2021-11-14 16:01:20|25676.44|25556.44|25666.3|25546.3|25676.44|25556.44|25666.3|25546.3|10
1636905690000|2021-11-14 16:01:30|25664.33|25544.33|25657.79|25537.79|25664.63|25544.63|25657.79|25537.79|10
1636905700000|2021-11-14 16:01:40|25657.11|25537.11|25647.72|25527.72|25657.11|25537.11|25647.72|25527.72|10
1636905710000|2021-11-14 16:01:50|25646.76|25526.76|25667.05|25547.05|25667.05|25547.05|25641.9|25521.9|10
1636905720000|2021-11-14 16:02:00|25668.23|25548.23|25673.81|25553.81|25673.81|25553.81|25668.23|25548.23|10
1636905730000|2021-11-14 16:02:10|25673.92|25553.92|25679.62|25559.62|25681.15|25561.15|25673.92|25553.92|10
1636905740000|2021-11-14 16:02:20|25679.95|25559.95|25681.94|25561.94|25682.04|25562.04|25678.62|25558.62|10
1636905750000|2021-11-14 16:02:30|25682.68|25562.68|25689.61|25569.61|25689.61|25569.61|25682.68|25562.68|10
1636905760000|2021-11-14 16:02:40|25692.9|25572.9|25698.6|25578.6|25699.1|25579.1|25692.9|25572.9|10
1636905770000|2021-11-14 16:02:50|25698.45|25578.45|25708.47|25588.47|25708.47|25588.47|25698.45|25578.45|10
1636905780000|2021-11-14 16:03:00|25710.93|25590.93|25712.57|25592.57|25713.86|25593.86|25710.93|25590.93|10
1636905790000|2021-11-14 16:03:10|25710.74|25590.74|25718.26|25598.26|25718.26|25598.26|25710.74|25590.74|10
1636905800000|2021-11-14 16:03:20|25718.84|25598.84|25720.24|25600.24|25724.8|25604.8|25718.84|25598.84|10
1636905810000|2021-11-14 16:03:30|25722.19|25602.19|25723.58|25603.58|25723.9|25603.9|25721.23|25601.23|10
1636905820000|2021-11-14 16:03:40|25723.55|25603.55|25722.83|25602.83|25723.55|25603.55|25721.35|25601.35|10
1636905830000|2021-11-14 16:03:50|25722.64|25602.64|25721.64|25601.64|25724.41|25604.41|25721.64|25601.64|10
1636905840000|2021-11-14 16:04:00|25720.52|25600.52|25720.55|25600.55|25720.98|25600.98|25718.25|25598.25|10
1636905850000|2021-11-14 16:04:10|25721.49|25601.49|25721.99|25601.99|25723.53|25603.53|25721.49|25601.49|10
1636905860000|2021-11-14 16:04:20|25721.73|25601.73|25722.75|25602.75|25724.2|25604.2|25721.73|25601.73|10
1636905870000|2021-11-14 16:04:30|25723.06|25603.06|25720.19|25600.19|25724.67|25604.67|25720.19|25600.19|10
1636905880000|2021-11-14 16:04:40|25719.91|25599.91|25714.63|25594.63|25720.15|25600.15|25714.35|25594.35|10
1636905890000|2021-11-14 16:04:50|25715.26|25595.26|25712.34|25592.34|25715.65|25595.65|25712.34|25592.34|10
1636905900000|2021-11-14 16:05:00|25712.27|25592.27|25712.52|25592.52|25713.56|25593.56|25712.24|25592.24|10
1636905910000|2021-11-14 16:05:10|25712.27|25592.27|25709.42|25589.42|25712.27|25592.27|25709.41|25589.41|10
1636905920000|2021-11-14 16:05:20|25709.05|25589.05|25707.59|25587.59|25709.05|25589.05|25706.91|25586.91|10
1636905930000|2021-11-14 16:05:30|25706.5|25586.5|25700.35|25580.35|25706.5|25586.5|25700.35|25580.35|10
1636905940000|2021-11-14 16:05:40|25699.15|25579.15|25695.03|25575.03|25699.15|25579.15|25695.03|25575.03|10
1636905950000|2021-11-14 16:05:50|25695.32|25575.32|25697.84|25577.84|25697.84|25577.84|25695.15|25575.15|10
1636905960000|2021-11-14 16:06:00|25697.96|25577.96|25701.76|25581.76|25701.99|25581.99|25697.96|25577.96|10
1636905970000|2021-11-14 16:06:10|25701.18|25581.18|25699.91|25579.91|25701.18|25581.18|25699.91|25579.91|10
1636905980000|2021-11-14 16:06:20|25699.97|25579.97|25695.44|25575.44|25700|25580|25695.44|25575.44|10
1636905990000|2021-11-14 16:06:30|25694.13|25574.13|25694.89|25574.89|25696.03|25576.03|25694.13|25574.13|9
1636906000000|2021-11-14 16:06:40|25694.73|25574.73|25694.59|25574.59|25694.73|25574.73|25693.36|25573.36|10
1636906010000|2021-11-14 16:06:50|25694.64|25574.64|25691.76|25571.76|25694.7|25574.7|25690.6|25570.6|10
1636906020000|2021-11-14 16:07:00|25691.28|25571.28|25691.43|25571.43|25692.24|25572.24|25691.28|25571.28|10
1636906030000|2021-11-14 16:07:10|25691.22|25571.22|25690.53|25570.53|25691.31|25571.31|25690.32|25570.32|10
1636906040000|2021-11-14 16:07:20|25690.61|25570.61|25691.52|25571.52|25691.52|25571.52|25690.03|25570.03|8
1636906050000|2021-11-14 16:07:30|25691.95|25571.95|25690.64|25570.64|25691.95|25571.95|25690.52|25570.52|10
1636906060000|2021-11-14 16:07:40|25690.54|25570.54|25687.48|25567.48|25690.54|25570.54|25687.26|25567.26|9
1636906070000|2021-11-14 16:07:50|25687.11|25567.11|25681.01|25561.01|25687.11|25567.11|25681.01|25561.01|9
1636906080000|2021-11-14 16:08:00|25680.94|25560.94|25677.86|25557.86|25680.94|25560.94|25677.86|25557.86|9
1636906090000|2021-11-14 16:08:10|25677.69|25557.69|25675.46|25555.46|25678.96|25558.96|25675.46|25555.46|10
1636906100000|2021-11-14 16:08:20|25677.16|25557.16|25676.52|25556.52|25677.59|25557.59|25676.36|25556.36|10
1636906110000|2021-11-14 16:08:30|25675.59|25555.59|25671.87|25551.87|25675.59|25555.59|25671.87|25551.87|10
1636906120000|2021-11-14 16:08:40|25671.4|25551.4|25671.59|25551.59|25671.59|25551.59|25669.43|25549.43|8
1636906130000|2021-11-14 16:08:50|25671.51|25551.51|25665.66|25545.66|25671.51|25551.51|25665.66|25545.66|9
1636906140000|2021-11-14 16:09:00|25665.14|25545.14|25655.9|25535.9|25665.14|25545.14|25655.68|25535.68|10
1636906150000|2021-11-14 16:09:10|25656.41|25536.41|25655.67|25535.67|25657.75|25537.75|25654.54|25534.54|10
1636906160000|2021-11-14 16:09:20|25655.46|25535.46|25643.42|25523.42|25655.46|25535.46|25643.42|25523.42|10
1636906170000|2021-11-14 16:09:30|25643.17|25523.17|25637.28|25517.28|25643.17|25523.17|25637.28|25517.28|10
1636906180000|2021-11-14 16:09:40|25637.23|25517.23|25633.85|25513.85|25637.23|25517.23|25632.76|25512.76|10
1636906190000|2021-11-14 16:09:50|25633.83|25513.83|25637.64|25517.64|25637.89|25517.89|25633.83|25513.83|10
1636906200000|2021-11-14 16:10:00|25637.45|25517.45|25646.3|25526.3|25646.3|25526.3|25637.45|25517.45|10
1636906210000|2021-11-14 16:10:10|25648.38|25528.38|25662.44|25542.44|25662.65|25542.65|25648.38|25528.38|10
1636906220000|2021-11-14 16:10:20|25662.39|25542.39|25661.4|25541.4|25663.9|25543.9|25661.27|25541.27|10
1636906230000|2021-11-14 16:10:30|25660.61|25540.61|25661.57|25541.57|25661.57|25541.57|25660.1|25540.1|10
1636906240000|2021-11-14 16:10:40|25661.7|25541.7|25658.54|25538.54|25662.52|25542.52|25658.54|25538.54|9
1636906250000|2021-11-14 16:10:50|25658.52|25538.52|25645.7|25525.7|25658.52|25538.52|25645.7|25525.7|10
1636906260000|2021-11-14 16:11:00|25644.02|25524.02|25641.39|25521.39|25644.02|25524.02|25641.39|25521.39|9
1636906270000|2021-11-14 16:11:10|25640.99|25520.99|25640.85|25520.85|25641.54|25521.54|25640.72|25520.72|10
1636906280000|2021-11-14 16:11:20|25640.72|25520.72|25639.95|25519.95|25640.72|25520.72|25639.95|25519.95|9
1636906290000|2021-11-14 16:11:30|25640.93|25520.93|25622.81|25502.81|25641.4|25521.4|25622.56|25502.56|10
1636906300000|2021-11-14 16:11:40|25623.22|25503.22|25624.36|25504.36|25625|25505|25623.22|25503.22|10
1636906310000|2021-11-14 16:11:50|25625.26|25505.26|25629.57|25509.57|25629.96|25509.96|25625.26|25505.26|10
1636906320000|2021-11-14 16:12:00|25629.95|25509.95|25626.35|25506.35|25632.07|25512.07|25626.35|25506.35|10
1636906330000|2021-11-14 16:12:10|25626.81|25506.81|25626.98|25506.98|25626.98|25506.98|25625.47|25505.47|10
1636906340000|2021-11-14 16:12:20|25627.71|25507.71|25630.31|25510.31|25631.04|25511.04|25627.71|25507.71|10
1636906350000|2021-11-14 16:12:30|25629.53|25509.53|25629.99|25509.99|25631.03|25511.03|25629.06|25509.06|10
1636906360000|2021-11-14 16:12:40|25630.15|25510.15|25628.54|25508.54|25630.15|25510.15|25627.41|25507.41|10
1636906370000|2021-11-14 16:12:50|25628.53|25508.53|25625.61|25505.61|25628.53|25508.53|25625.49|25505.49|10
1636906380000|2021-11-14 16:13:00|25625.21|25505.21|25623.32|25503.32|25625.21|25505.21|25623.32|25503.32|10
1636906390000|2021-11-14 16:13:10|25623.46|25503.46|25616.49|25496.49|25623.46|25503.46|25616.49|25496.49|10
1636906400000|2021-11-14 16:13:20|25612.55|25492.55|25608.23|25488.23|25612.55|25492.55|25607.83|25487.83|10
1636906410000|2021-11-14 16:13:30|25606.62|25486.62|25602.19|25482.19|25606.62|25486.62|25602.19|25482.19|8
1636906420000|2021-11-14 16:13:40|25601.22|25481.22|25592.09|25472.09|25601.6|25481.6|25591.92|25471.92|10
1636906430000|2021-11-14 16:13:50|25591.63|25471.63|25573.63|25453.63|25591.69|25471.69|25573.63|25453.63|10
1636906440000|2021-11-14 16:14:00|25573.03|25453.03|25592.15|25472.15|25592.15|25472.15|25572.96|25452.96|10
1636906450000|2021-11-14 16:14:10|25591.97|25471.97|25599.79|25479.79|25599.79|25479.79|25591.97|25471.97|10
1636906460000|2021-11-14 16:14:20|25599.12|25479.12|25602.75|25482.75|25602.75|25482.75|25598.18|25478.18|9
1636906470000|2021-11-14 16:14:30|25603.27|25483.27|25615.9|25495.9|25615.9|25495.9|25603.27|25483.27|10
1636906480000|2021-11-14 16:14:40|25619.15|25499.15|25629.26|25509.26|25630.11|25510.11|25619.15|25499.15|9
1636906490000|2021-11-14 16:14:50|25629.73|25509.73|25632.11|25512.11|25632.75|25512.75|25629.73|25509.73|9
1636906500000|2021-11-14 16:15:00|25631.56|25511.56|25625.58|25505.58|25632.01|25512.01|25625.58|25505.58|10
1636906510000|2021-11-14 16:15:10|25627.15|25507.15|25620.46|25500.46|25627.15|25507.15|25620.46|25500.46|10
1636906520000|2021-11-14 16:15:20|25620.27|25500.27|25616.46|25496.46|25620.27|25500.27|25615.49|25495.49|10
1636906530000|2021-11-14 16:15:30|25617.69|25497.69|25619.71|25499.71|25620.52|25500.52|25617.69|25497.69|10
1636906540000|2021-11-14 16:15:40|25619.69|25499.69|25629.47|25509.47|25629.76|25509.76|25619.69|25499.69|10
1636906550000|2021-11-14 16:15:50|25630.31|25510.31|25631.61|25511.61|25631.94|25511.94|25630.31|25510.31|10
1636906560000|2021-11-14 16:16:00|25631.71|25511.71|25634.3|25514.3|25634.49|25514.49|25631.71|25511.71|10
1636906570000|2021-11-14 16:16:10|25634.36|25514.36|25636.67|25516.67|25636.96|25516.96|25634.25|25514.25|10
1636906580000|2021-11-14 16:16:20|25636.49|25516.49|25636.32|25516.32|25637.62|25517.62|25636.32|25516.32|10
1636906590000|2021-11-14 16:16:30|25636.1|25516.1|25634.98|25514.98|25636.12|25516.12|25634.58|25514.58|10
1636906600000|2021-11-14 16:16:40|25634.82|25514.82|25635.49|25515.49|25636.02|25516.02|25634.42|25514.42|10
1636906610000|2021-11-14 16:16:50|25636.69|25516.69|25642.01|25522.01|25642.34|25522.34|25636.69|25516.69|10
1636906620000|2021-11-14 16:17:00|25642.51|25522.51|25648.74|25528.74|25648.74|25528.74|25642.51|25522.51|10
1636906630000|2021-11-14 16:17:10|25649.85|25529.85|25657.36|25537.36|25657.52|25537.52|25649.85|25529.85|9
1636906640000|2021-11-14 16:17:20|25657.6|25537.6|25660.61|25540.61|25660.81|25540.81|25657.38|25537.38|10
1636906650000|2021-11-14 16:17:30|25660.44|25540.44|25660.99|25540.99|25662.38|25542.38|25660.44|25540.44|10
1636906660000|2021-11-14 16:17:40|25661.48|25541.48|25661.02|25541.02|25662.68|25542.68|25661.02|25541.02|10
1636906670000|2021-11-14 16:17:50|25661.47|25541.47|25668.72|25548.72|25668.72|25548.72|25660.72|25540.72|10
1636906680000|2021-11-14 16:18:00|25668.76|25548.76|25660.77|25540.77|25668.88|25548.88|25660.41|25540.41|10
1636906690000|2021-11-14 16:18:10|25660.11|25540.11|25657.37|25537.37|25660.78|25540.78|25657.24|25537.24|10
1636906700000|2021-11-14 16:18:20|25658.32|25538.32|25659.63|25539.63|25659.74|25539.74|25658.32|25538.32|10
1636906710000|2021-11-14 16:18:30|25658.66|25538.66|25658.3|25538.3|25659.13|25539.13|25658|25538|10
1636906720000|2021-11-14 16:18:40|25658.55|25538.55|25657.71|25537.71|25659.08|25539.08|25657.71|25537.71|10
1636906730000|2021-11-14 16:18:50|25657.88|25537.88|25659.36|25539.36|25660.24|25540.24|25657.69|25537.69|10
1636906740000|2021-11-14 16:19:00|25657.47|25537.47|25658.07|25538.07|25659.04|25539.04|25657.02|25537.02|10
1636906750000|2021-11-14 16:19:10|25658.29|25538.29|25654.51|25534.51|25658.29|25538.29|25654.51|25534.51|10
1636906760000|2021-11-14 16:19:20|25654.54|25534.54|25650.57|25530.57|25654.54|25534.54|25649.87|25529.87|10
1636906770000|2021-11-14 16:19:30|25648.31|25528.31|25644.55|25524.55|25648.31|25528.31|25644.55|25524.55|9
1636906780000|2021-11-14 16:19:40|25641.91|25521.91|25638.02|25518.02|25641.91|25521.91|25636.75|25516.75|10
1636906790000|2021-11-14 16:19:50|25637.68|25517.68|25632.35|25512.35|25637.68|25517.68|25632.35|25512.35|10
1636906800000|2021-11-14 16:20:00|25632.54|25512.54|25634.73|25514.73|25634.73|25514.73|25632.54|25512.54|10
1636906810000|2021-11-14 16:20:10|25636.12|25516.12|25643.98|25523.98|25643.98|25523.98|25636.11|25516.11|10
1636906820000|2021-11-14 16:20:20|25643.82|25523.82|25641.23|25521.23|25644.09|25524.09|25641.23|25521.23|10
1636906830000|2021-11-14 16:20:30|25640.56|25520.56|25639.17|25519.17|25640.56|25520.56|25638.75|25518.75|10
1636906840000|2021-11-14 16:20:40|25638.82|25518.82|25637.03|25517.03|25638.82|25518.82|25637.03|25517.03|9
1636906850000|2021-11-14 16:20:50|25637.46|25517.46|25640.2|25520.2|25640.39|25520.39|25637.22|25517.22|9
1636906860000|2021-11-14 16:21:00|25640.07|25520.07|25639.92|25519.92|25640.96|25520.96|25639.92|25519.92|10
1636906870000|2021-11-14 16:21:10|25639.6|25519.6|25639.45|25519.45|25639.6|25519.6|25639.1|25519.1|9
1636906880000|2021-11-14 16:21:20|25639.63|25519.63|25643.84|25523.84|25643.84|25523.84|25639.63|25519.63|10
1636906890000|2021-11-14 16:21:30|25644.07|25524.07|25647.13|25527.13|25647.31|25527.31|25644.07|25524.07|10
1636906900000|2021-11-14 16:21:40|25646.92|25526.92|25650.45|25530.45|25650.45|25530.45|25646.74|25526.74|8
1636906910000|2021-11-14 16:21:50|25651.72|25531.72|25652.55|25532.55|25652.55|25532.55|25650.56|25530.56|10
1636906920000|2021-11-14 16:22:00|25652.77|25532.77|25653.48|25533.48|25654.43|25534.43|25652.55|25532.55|10
1636906930000|2021-11-14 16:22:10|25653.54|25533.54|25653.3|25533.3|25653.97|25533.97|25652.77|25532.77|10
1636906940000|2021-11-14 16:22:20|25652.64|25532.64|25649.3|25529.3|25652.64|25532.64|25649.16|25529.16|9
1636906950000|2021-11-14 16:22:30|25648.94|25528.94|25648.56|25528.56|25648.94|25528.94|25647.63|25527.63|9
1636906960000|2021-11-14 16:22:40|25648.9|25528.9|25651.89|25531.89|25651.89|25531.89|25648.9|25528.9|10
1636906970000|2021-11-14 16:22:50|25652.66|25532.66|25658.76|25538.76|25658.76|25538.76|25652.66|25532.66|9
1636906980000|2021-11-14 16:23:00|25658.85|25538.85|25663.14|25543.14|25663.14|25543.14|25658.85|25538.85|9
1636906990000|2021-11-14 16:23:10|25662.38|25542.38|25661.15|25541.15|25662.38|25542.38|25661.15|25541.15|9
1636907000000|2021-11-14 16:23:20|25660.77|25540.77|25657.33|25537.33|25660.77|25540.77|25657.33|25537.33|9
1636907010000|2021-11-14 16:23:30|25657.31|25537.31|25658.56|25538.56|25659.02|25539.02|25657.31|25537.31|10
1636907020000|2021-11-14 16:23:40|25658.72|25538.72|25658.33|25538.33|25658.95|25538.95|25658.33|25538.33|9
1636907030000|2021-11-14 16:23:50|25658.43|25538.43|25658.3|25538.3|25659.63|25539.63|25658.3|25538.3|10
1636907040000|2021-11-14 16:24:00|25659.1|25539.1|25658.71|25538.71|25659.13|25539.13|25658.06|25538.06|10
1636907050000|2021-11-14 16:24:10|25658.54|25538.54|25658.7|25538.7|25658.95|25538.95|25658.54|25538.54|9
1636907060000|2021-11-14 16:24:20|25657.66|25537.66|25658.4|25538.4|25658.4|25538.4|25656.89|25536.89|9
1636907070000|2021-11-14 16:24:30|25658.5|25538.5|25657.47|25537.47|25658.5|25538.5|25657.37|25537.37|10
1636907080000|2021-11-14 16:24:40|25657.25|25537.25|25656.67|25536.67|25657.25|25537.25|25656.04|25536.04|8
1636907090000|2021-11-14 16:24:50|25656.07|25536.07|25653.01|25533.01|25656.13|25536.13|25653.01|25533.01|10
1636907100000|2021-11-14 16:25:00|25652.58|25532.58|25648.95|25528.95|25652.58|25532.58|25648.95|25528.95|10
1636907110000|2021-11-14 16:25:10|25648.28|25528.28|25641.98|25521.98|25648.28|25528.28|25641.98|25521.98|9
1636907120000|2021-11-14 16:25:20|25641.76|25521.76|25639.05|25519.05|25641.76|25521.76|25639.05|25519.05|10
1636907130000|2021-11-14 16:25:30|25638.2|25518.2|25637.67|25517.67|25638.3|25518.3|25637.67|25517.67|8
1636907140000|2021-11-14 16:25:40|25637.47|25517.47|25636.83|25516.83|25638.64|25518.64|25636.83|25516.83|9
1636907150000|2021-11-14 16:25:50|25638.22|25518.22|25637.17|25517.17|25639.11|25519.11|25636.58|25516.58|10
1636907160000|2021-11-14 16:26:00|25637.7|25517.7|25640.23|25520.23|25640.26|25520.26|25637.7|25517.7|9
1636907170000|2021-11-14 16:26:10|25640.57|25520.57|25637.91|25517.91|25640.57|25520.57|25637.91|25517.91|10
1636907180000|2021-11-14 16:26:20|25638.21|25518.21|25642.55|25522.55|25642.55|25522.55|25638.21|25518.21|10
1636907190000|2021-11-14 16:26:30|25642.2|25522.2|25643.75|25523.75|25644.3|25524.3|25640.19|25520.19|10
1636907200000|2021-11-14 16:26:40|25643.69|25523.69|25645.18|25525.18|25645.85|25525.85|25643.64|25523.64|10
1636907210000|2021-11-14 16:26:50|25645.43|25525.43|25648.89|25528.89|25648.89|25528.89|25645.43|25525.43|10
1636907220000|2021-11-14 16:27:00|25648.7|25528.7|25651.73|25531.73|25652.97|25532.97|25648.7|25528.7|9
1636907230000|2021-11-14 16:27:10|25653.48|25533.48|25654.84|25534.84|25655.67|25535.67|25652.58|25532.58|10
1636907240000|2021-11-14 16:27:20|25654.85|25534.85|25655.64|25535.64|25656|25536|25654.85|25534.85|9
1636907250000|2021-11-14 16:27:30|25656.17|25536.17|25656.61|25536.61|25656.9|25536.9|25656.17|25536.17|10
1636907260000|2021-11-14 16:27:40|25656.19|25536.19|25656.47|25536.47|25656.47|25536.47|25655.88|25535.88|10
1636907270000|2021-11-14 16:27:50|25656.32|25536.32|25658.14|25538.14|25658.14|25538.14|25656.26|25536.26|10
1636907280000|2021-11-14 16:28:00|25657.9|25537.9|25661.5|25541.5|25661.78|25541.78|25657.9|25537.9|10
1636907290000|2021-11-14 16:28:10|25661.7|25541.7|25661.59|25541.59|25662.65|25542.65|25660.99|25540.99|10
1636907300000|2021-11-14 16:28:20|25661.27|25541.27|25657.35|25537.35|25661.27|25541.27|25657.35|25537.35|10
1636907310000|2021-11-14 16:28:30|25657.14|25537.14|25658.34|25538.34|25658.97|25538.97|25656.42|25536.42|10
1636907320000|2021-11-14 16:28:40|25658.8|25538.8|25663.76|25543.76|25663.76|25543.76|25658.77|25538.77|10
1636907330000|2021-11-14 16:28:50|25663.84|25543.84|25664.24|25544.24|25665.72|25545.72|25663.58|25543.58|10
1636907340000|2021-11-14 16:29:00|25664.7|25544.7|25663.98|25543.98|25664.7|25544.7|25663.27|25543.27|8
1636907350000|2021-11-14 16:29:10|25663.72|25543.72|25662.01|25542.01|25664.95|25544.95|25662.01|25542.01|10
1636907360000|2021-11-14 16:29:20|25662.24|25542.24|25663.61|25543.61|25663.79|25543.79|25662.14|25542.14|10
1636907370000|2021-11-14 16:29:30|25663.76|25543.76|25662.42|25542.42|25663.98|25543.98|25662.29|25542.29|10
1636907380000|2021-11-14 16:29:40|25662.44|25542.44|25661.54|25541.54|25662.44|25542.44|25661.54|25541.54|10
1636907390000|2021-11-14 16:29:50|25661.59|25541.59|25658.44|25538.44|25661.59|25541.59|25658.44|25538.44|10
1636907400000|2021-11-14 16:30:00|25658.42|25538.42|25660.5|25540.5|25660.5|25540.5|25657.89|25537.89|10
1636907410000|2021-11-14 16:30:10|25660.34|25540.34|25660.8|25540.8|25661.36|25541.36|25660.34|25540.34|10
1636907420000|2021-11-14 16:30:20|25662.15|25542.15|25660.8|25540.8|25662.48|25542.48|25660.8|25540.8|10
1636907430000|2021-11-14 16:30:30|25660.89|25540.89|25659.85|25539.85|25661|25541|25659.73|25539.73|10
1636907440000|2021-11-14 16:30:40|25659.66|25539.66|25659.33|25539.33|25660.34|25540.34|25659.33|25539.33|10
1636907450000|2021-11-14 16:30:50|25657.84|25537.84|25653.57|25533.57|25657.84|25537.84|25653.29|25533.29|10
1636907460000|2021-11-14 16:31:00|25653.52|25533.52|25647.66|25527.66|25653.52|25533.52|25647.66|25527.66|10
1636907470000|2021-11-14 16:31:10|25647.51|25527.51|25646.47|25526.47|25647.51|25527.51|25645.93|25525.93|10
1636907480000|2021-11-14 16:31:20|25646.05|25526.05|25647.84|25527.84|25648.07|25528.07|25646.05|25526.05|10
1636907490000|2021-11-14 16:31:30|25649.49|25529.49|25652.03|25532.03|25652.22|25532.22|25649.43|25529.43|10
1636907500000|2021-11-14 16:31:40|25652.89|25532.89|25655.36|25535.36|25655.6|25535.6|25652.69|25532.69|10
1636907510000|2021-11-14 16:31:50|25655.45|25535.45|25655.17|25535.17|25655.76|25535.76|25655.12|25535.12|10
1636907520000|2021-11-14 16:32:00|25655.47|25535.47|25653.86|25533.86|25655.47|25535.47|25653.4|25533.4|10
1636907530000|2021-11-14 16:32:10|25653.88|25533.88|25655.34|25535.34|25656.78|25536.78|25653.88|25533.88|10
1636907540000|2021-11-14 16:32:20|25655.44|25535.44|25655.86|25535.86|25655.86|25535.86|25654.13|25534.13|9
1636907550000|2021-11-14 16:32:30|25655.65|25535.65|25655.01|25535.01|25656.14|25536.14|25654.89|25534.89|9
1636907560000|2021-11-14 16:32:40|25654.71|25534.71|25658.05|25538.05|25658.05|25538.05|25654.71|25534.71|10
1636907570000|2021-11-14 16:32:50|25658.01|25538.01|25670.72|25550.72|25670.72|25550.72|25658.01|25538.01|10
1636907580000|2021-11-14 16:33:00|25672.03|25552.03|25676.96|25556.96|25677.46|25557.46|25672.03|25552.03|10
1636907590000|2021-11-14 16:33:10|25677.15|25557.15|25675.21|25555.21|25677.41|25557.41|25674.9|25554.9|10
1636907600000|2021-11-14 16:33:20|25675.18|25555.18|25674.29|25554.29|25675.18|25555.18|25673.71|25553.71|9
1636907610000|2021-11-14 16:33:30|25674.41|25554.41|25673.61|25553.61|25674.81|25554.81|25673.61|25553.61|9
1636907620000|2021-11-14 16:33:40|25674.24|25554.24|25670.49|25550.49|25674.24|25554.24|25670.19|25550.19|7
1636907630000|2021-11-14 16:33:50|25669.94|25549.94|25670.7|25550.7|25670.7|25550.7|25669.39|25549.39|8
1636907640000|2021-11-14 16:34:00|25670.22|25550.22|25668.03|25548.03|25670.42|25550.42|25667.8|25547.8|10
1636907650000|2021-11-14 16:34:10|25667.99|25547.99|25666.05|25546.05|25667.99|25547.99|25666.05|25546.05|9
1636907660000|2021-11-14 16:34:20|25666.03|25546.03|25666.05|25546.05|25666.5|25546.5|25664.79|25544.79|10
1636907670000|2021-11-14 16:34:30|25666.5|25546.5|25667.29|25547.29|25667.7|25547.7|25666.13|25546.13|10
1636907680000|2021-11-14 16:34:40|25668.54|25548.54|25663.14|25543.14|25668.54|25548.54|25663.14|25543.14|10
1636907690000|2021-11-14 16:34:50|25663.11|25543.11|25660.75|25540.75|25663.11|25543.11|25660.75|25540.75|10
1636907700000|2021-11-14 16:35:00|25660.82|25540.82|25660.92|25540.92|25661.09|25541.09|25660.32|25540.32|10
1636907710000|2021-11-14 16:35:10|25661.03|25541.03|25662.16|25542.16|25662.28|25542.28|25661.03|25541.03|10
1636907720000|2021-11-14 16:35:20|25662.37|25542.37|25662.47|25542.47|25662.97|25542.97|25662.37|25542.37|8
1636907730000|2021-11-14 16:35:30|25662.78|25542.78|25661.76|25541.76|25662.9|25542.9|25661.76|25541.76|10
1636907740000|2021-11-14 16:35:40|25661.43|25541.43|25656.56|25536.56|25661.62|25541.62|25656.56|25536.56|9
1636907750000|2021-11-14 16:35:50|25656.16|25536.16|25654.58|25534.58|25656.16|25536.16|25652.73|25532.73|10
1636907760000|2021-11-14 16:36:00|25654.44|25534.44|25650|25530|25654.44|25534.44|25650|25530|10
1636907770000|2021-11-14 16:36:10|25649.65|25529.65|25650.15|25530.15|25650.15|25530.15|25648.82|25528.82|10
1636907780000|2021-11-14 16:36:20|25650.26|25530.26|25648.92|25528.92|25650.26|25530.26|25647.86|25527.86|10
1636907790000|2021-11-14 16:36:30|25648.56|25528.56|25644.99|25524.99|25648.72|25528.72|25644.45|25524.45|9
1636907800000|2021-11-14 16:36:40|25644.89|25524.89|25634.55|25514.55|25644.89|25524.89|25634.55|25514.55|10
1636907810000|2021-11-14 16:36:50|25634.24|25514.24|25630.62|25510.62|25634.86|25514.86|25629.93|25509.93|10
1636907820000|2021-11-14 16:37:00|25630.99|25510.99|25628.55|25508.55|25630.99|25510.99|25628.24|25508.24|10
1636907830000|2021-11-14 16:37:10|25628.34|25508.34|25629.47|25509.47|25629.47|25509.47|25628.18|25508.18|9
1636907840000|2021-11-14 16:37:20|25628.34|25508.34|25608.21|25488.21|25628.34|25508.34|25608.21|25488.21|10
1636907850000|2021-11-14 16:37:30|25607.73|25487.73|25602.11|25482.11|25608.38|25488.38|25601.74|25481.74|10
1636907860000|2021-11-14 16:37:40|25602.27|25482.27|25601.5|25481.5|25602.56|25482.56|25598.62|25478.62|10
1636907870000|2021-11-14 16:37:50|25601.53|25481.53|25598.64|25478.64|25601.53|25481.53|25598.64|25478.64|9
1636907880000|2021-11-14 16:38:00|25598.85|25478.85|25597.2|25477.2|25598.95|25478.95|25596.74|25476.74|10
1636907890000|2021-11-14 16:38:10|25596.07|25476.07|25591.7|25471.7|25596.07|25476.07|25591.7|25471.7|10
1636907900000|2021-11-14 16:38:20|25592.11|25472.11|25590.48|25470.48|25592.11|25472.11|25590.24|25470.24|9
1636907910000|2021-11-14 16:38:30|25589.71|25469.71|25589.59|25469.59|25589.73|25469.73|25589.24|25469.24|10
1636907920000|2021-11-14 16:38:40|25590.67|25470.67|25587.39|25467.39|25590.67|25470.67|25587.39|25467.39|10
1636907930000|2021-11-14 16:38:50|25587.06|25467.06|25584.97|25464.97|25587.38|25467.38|25584.97|25464.97|10
1636907940000|2021-11-14 16:39:00|25584.23|25464.23|25583.22|25463.22|25584.23|25464.23|25582.56|25462.56|10
1636907950000|2021-11-14 16:39:10|25583.88|25463.88|25584.23|25464.23|25584.35|25464.35|25583.08|25463.08|10
1636907960000|2021-11-14 16:39:20|25583.09|25463.09|25588.7|25468.7|25588.7|25468.7|25583.09|25463.09|9
1636907970000|2021-11-14 16:39:30|25589.88|25469.88|25592.6|25472.6|25593.15|25473.15|25589.88|25469.88|10
1636907980000|2021-11-14 16:39:40|25591.41|25471.41|25589.12|25469.12|25591.41|25471.41|25588.13|25468.13|10
1636907990000|2021-11-14 16:39:50|25586.9|25466.9|25577|25457|25586.9|25466.9|25577|25457|10
1636908000000|2021-11-14 16:40:00|25575.64|25455.64|25565.82|25445.82|25575.64|25455.64|25565.82|25445.82|10
1636908010000|2021-11-14 16:40:10|25564.9|25444.9|25553.77|25433.77|25564.9|25444.9|25553.46|25433.46|10
1636908020000|2021-11-14 16:40:20|25548.43|25428.43|25533.47|25413.47|25548.43|25428.43|25533.37|25413.37|10
1636908030000|2021-11-14 16:40:30|25528.63|25408.63|25523.57|25403.57|25528.63|25408.63|25520.52|25400.52|10
1636908040000|2021-11-14 16:40:40|25524.74|25404.74|25526.6|25406.6|25526.73|25406.73|25524.43|25404.43|10
1636908050000|2021-11-14 16:40:50|25526.04|25406.04|25524.53|25404.53|25526.32|25406.32|25524.09|25404.09|10
1636908060000|2021-11-14 16:41:00|25523.79|25403.79|25525.2|25405.2|25527.46|25407.46|25523.79|25403.79|10
1636908070000|2021-11-14 16:41:10|25525.9|25405.9|25518.61|25398.61|25525.9|25405.9|25518.61|25398.61|10
1636908080000|2021-11-14 16:41:20|25518.24|25398.24|25515.93|25395.93|25518.24|25398.24|25515.56|25395.56|10
1636908090000|2021-11-14 16:41:30|25516.78|25396.78|25510.73|25390.73|25516.78|25396.78|25509.85|25389.85|10
1636908100000|2021-11-14 16:41:40|25511.36|25391.36|25511.77|25391.77|25511.77|25391.77|25510.01|25390.01|10
1636908110000|2021-11-14 16:41:50|25512.09|25392.09|25513.51|25393.51|25513.92|25393.92|25512.09|25392.09|9
1636908120000|2021-11-14 16:42:00|25514.88|25394.88|25515.26|25395.26|25515.53|25395.53|25514.03|25394.03|10
1636908130000|2021-11-14 16:42:10|25515.65|25395.65|25515.17|25395.17|25515.77|25395.77|25514.85|25394.85|10
1636908140000|2021-11-14 16:42:20|25515.98|25395.98|25519.66|25399.66|25519.95|25399.95|25515.94|25395.94|10
1636908150000|2021-11-14 16:42:30|25523.33|25403.33|25522.18|25402.18|25523.84|25403.84|25522.18|25402.18|9
1636908160000|2021-11-14 16:42:40|25522.32|25402.32|25517.62|25397.62|25522.32|25402.32|25516.07|25396.07|10
1636908170000|2021-11-14 16:42:50|25514.97|25394.97|25500.67|25380.67|25514.97|25394.97|25500.67|25380.67|10
1636908180000|2021-11-14 16:43:00|25500.7|25380.7|25494.27|25374.27|25500.7|25380.7|25494.27|25374.27|10
1636908190000|2021-11-14 16:43:10|25493.12|25373.12|25494.6|25374.6|25494.6|25374.6|25492.26|25372.26|10
1636908200000|2021-11-14 16:43:20|25492.85|25372.85|25488.43|25368.43|25492.85|25372.85|25487.43|25367.43|9
1636908210000|2021-11-14 16:43:30|25487.9|25367.9|25485.52|25365.52|25487.95|25367.95|25484.61|25364.61|10
1636908220000|2021-11-14 16:43:40|25485.22|25365.22|25487.33|25367.33|25487.58|25367.58|25485.15|25365.15|10
1636908230000|2021-11-14 16:43:50|25487.43|25367.43|25490.95|25370.95|25490.95|25370.95|25486.63|25366.63|10
1636908240000|2021-11-14 16:44:00|25491.72|25371.72|25488.48|25368.48|25492.46|25372.46|25488.48|25368.48|10
1636908250000|2021-11-14 16:44:10|25488.82|25368.82|25491.98|25371.98|25491.98|25371.98|25488.82|25368.82|10
1636908260000|2021-11-14 16:44:20|25492.31|25372.31|25493.13|25373.13|25493.13|25373.13|25492.31|25372.31|9
1636908270000|2021-11-14 16:44:30|25493.24|25373.24|25494.57|25374.57|25496.98|25376.98|25493.09|25373.09|10
1636908280000|2021-11-14 16:44:40|25494|25374|25492.37|25372.37|25495.11|25375.11|25492.02|25372.02|10
1636908290000|2021-11-14 16:44:50|25491.16|25371.16|25488.8|25368.8|25492.15|25372.15|25488.8|25368.8|10
1636908300000|2021-11-14 16:45:00|25488.54|25368.54|25483.78|25363.78|25488.54|25368.54|25483.39|25363.39|10
1636908310000|2021-11-14 16:45:10|25484.06|25364.06|25483.41|25363.41|25484.06|25364.06|25483.11|25363.11|10
1636908320000|2021-11-14 16:45:20|25482.19|25362.19|25483.77|25363.77|25483.77|25363.77|25481.25|25361.25|10
1636908330000|2021-11-14 16:45:30|25483.33|25363.33|25490.71|25370.71|25490.71|25370.71|25483.33|25363.33|9
1636908340000|2021-11-14 16:45:40|25492.32|25372.32|25496.47|25376.47|25496.47|25376.47|25492.32|25372.32|10
1636908350000|2021-11-14 16:45:50|25496.91|25376.91|25499.92|25379.92|25499.92|25379.92|25496.26|25376.26|10
1636908360000|2021-11-14 16:46:00|25499.81|25379.81|25498.91|25378.91|25500.54|25380.54|25498.91|25378.91|10
1636908370000|2021-11-14 16:46:10|25497.7|25377.7|25497.42|25377.42|25498.02|25378.02|25495.59|25375.59|10
1636908380000|2021-11-14 16:46:20|25497.28|25377.28|25498.36|25378.36|25498.36|25378.36|25496.34|25376.34|10
1636908390000|2021-11-14 16:46:30|25498.95|25378.95|25500.46|25380.46|25502.02|25382.02|25498.95|25378.95|9
1636908400000|2021-11-14 16:46:40|25500.14|25380.14|25497.57|25377.57|25500.37|25380.37|25497.57|25377.57|9
1636908410000|2021-11-14 16:46:50|25498.79|25378.79|25502.07|25382.07|25502.42|25382.42|25498.79|25378.79|10
1636908420000|2021-11-14 16:47:00|25504.09|25384.09|25508.17|25388.17|25508.17|25388.17|25504.09|25384.09|10
1636908430000|2021-11-14 16:47:10|25509.85|25389.85|25510.23|25390.23|25510.4|25390.4|25509.58|25389.58|10
1636908440000|2021-11-14 16:47:20|25511.29|25391.29|25508.69|25388.69|25511.49|25391.49|25508.69|25388.69|10
1636908450000|2021-11-14 16:47:30|25508.61|25388.61|25507.19|25387.19|25508.61|25388.61|25506.09|25386.09|10
1636908460000|2021-11-14 16:47:40|25506.66|25386.66|25504.3|25384.3|25507.91|25387.91|25504.3|25384.3|9
1636908470000|2021-11-14 16:47:50|25504.23|25384.23|25500.45|25380.45|25504.23|25384.23|25500.45|25380.45|10
1636908480000|2021-11-14 16:48:00|25499.37|25379.37|25499.2|25379.2|25499.89|25379.89|25499.2|25379.2|10
1636908490000|2021-11-14 16:48:10|25499.26|25379.26|25491.1|25371.1|25499.26|25379.26|25491.1|25371.1|10
1636908500000|2021-11-14 16:48:20|25493.05|25373.05|25486.48|25366.48|25493.05|25373.05|25486.48|25366.48|10
1636908510000|2021-11-14 16:48:30|25486.4|25366.4|25479.61|25359.61|25486.4|25366.4|25479.61|25359.61|10
1636908520000|2021-11-14 16:48:40|25479.54|25359.54|25474.43|25354.43|25480.57|25360.57|25474.43|25354.43|10
1636908530000|2021-11-14 16:48:50|25471.89|25351.89|25468.24|25348.24|25471.89|25351.89|25467.81|25347.81|10
1636908540000|2021-11-14 16:49:00|25467.57|25347.57|25466.34|25346.34|25467.57|25347.57|25465.99|25345.99|10
1636908550000|2021-11-14 16:49:10|25466.21|25346.21|25464.16|25344.16|25466.84|25346.84|25463.98|25343.98|10
1636908560000|2021-11-14 16:49:20|25466.03|25346.03|25464.41|25344.41|25466.03|25346.03|25464.33|25344.33|10
1636908570000|2021-11-14 16:49:30|25463.11|25343.11|25463.06|25343.06|25463.11|25343.11|25460.99|25340.99|9
1636908580000|2021-11-14 16:49:40|25463.21|25343.21|25462.26|25342.26|25463.21|25343.21|25459.39|25339.39|10
1636908590000|2021-11-14 16:49:50|25462.19|25342.19|25458.49|25338.49|25462.32|25342.32|25458.49|25338.49|10
1636908600000|2021-11-14 16:50:00|25458.13|25338.13|25458.86|25338.86|25459.89|25339.89|25458|25338|10
1636908610000|2021-11-14 16:50:10|25458.3|25338.3|25456.37|25336.37|25459.49|25339.49|25456.37|25336.37|10
1636908620000|2021-11-14 16:50:20|25458.07|25338.07|25452.33|25332.33|25458.07|25338.07|25451.9|25331.9|10
1636908630000|2021-11-14 16:50:30|25452.45|25332.45|25451.25|25331.25|25454.64|25334.64|25451.25|25331.25|10
1636908640000|2021-11-14 16:50:40|25451.69|25331.69|25451.55|25331.55|25452.45|25332.45|25451.55|25331.55|10
1636908650000|2021-11-14 16:50:50|25450.89|25330.89|25449.32|25329.32|25452.32|25332.32|25449.32|25329.32|10
1636908660000|2021-11-14 16:51:00|25449.1|25329.1|25447.29|25327.29|25449.1|25329.1|25447.29|25327.29|10
1636908670000|2021-11-14 16:51:10|25448.16|25328.16|25450.88|25330.88|25450.99|25330.99|25448.16|25328.16|10
1636908680000|2021-11-14 16:51:20|25451.2|25331.2|25453.09|25333.09|25453.77|25333.77|25451.2|25331.2|9
1636908690000|2021-11-14 16:51:30|25453.03|25333.03|25451.89|25331.89|25453.03|25333.03|25451.89|25331.89|7
1636908700000|2021-11-14 16:51:40|25449.91|25329.91|25449.15|25329.15|25451.84|25331.84|25448.19|25328.19|10
1636908710000|2021-11-14 16:51:50|25449.29|25329.29|25449.25|25329.25|25449.36|25329.36|25448.22|25328.22|9
1636908720000|2021-11-14 16:52:00|25451.63|25331.63|25453.45|25333.45|25453.68|25333.68|25451.63|25331.63|10
1636908730000|2021-11-14 16:52:10|25453.74|25333.74|25453.73|25333.73|25453.77|25333.77|25451.09|25331.09|9
1636908740000|2021-11-14 16:52:20|25451.73|25331.73|25449.6|25329.6|25452.12|25332.12|25449.6|25329.6|9
1636908750000|2021-11-14 16:52:30|25449.22|25329.22|25447.35|25327.35|25449.71|25329.71|25446.98|25326.98|10
1636908760000|2021-11-14 16:52:40|25447.52|25327.52|25444.99|25324.99|25448.2|25328.2|25444.46|25324.46|10
1636908770000|2021-11-14 16:52:50|25445.09|25325.09|25440.65|25320.65|25445.09|25325.09|25440.65|25320.65|10
1636908780000|2021-11-14 16:53:00|25441.3|25321.3|25441.9|25321.9|25443.67|25323.67|25441.3|25321.3|10
1636908790000|2021-11-14 16:53:10|25442.18|25322.18|25445.58|25325.58|25445.89|25325.89|25442.18|25322.18|10
1636908800000|2021-11-14 16:53:20|25445.28|25325.28|25430.15|25310.15|25446.08|25326.08|25430.15|25310.15|10
1636908810000|2021-11-14 16:53:30|25429|25309|25427.25|25307.25|25429.45|25309.45|25427.25|25307.25|9
1636908820000|2021-11-14 16:53:40|25427.38|25307.38|25428.83|25308.83|25428.83|25308.83|25426.63|25306.63|9
1636908830000|2021-11-14 16:53:50|25428.79|25308.79|25432.21|25312.21|25432.76|25312.76|25428.79|25308.79|10
1636908840000|2021-11-14 16:54:00|25432.47|25312.47|25431.71|25311.71|25434.27|25314.27|25431.71|25311.71|10
1636908850000|2021-11-14 16:54:10|25431.37|25311.37|25430.39|25310.39|25432.71|25312.71|25429.53|25309.53|10
1636908860000|2021-11-14 16:54:20|25430.47|25310.47|25435.19|25315.19|25435.19|25315.19|25430.24|25310.24|10
1636908870000|2021-11-14 16:54:30|25435.68|25315.68|25448.86|25328.86|25448.86|25328.86|25435.37|25315.37|10
1636908880000|2021-11-14 16:54:40|25451.62|25331.62|25454.59|25334.59|25455.27|25335.27|25451.62|25331.62|10
1636908890000|2021-11-14 16:54:50|25454.11|25334.11|25454.55|25334.55|25456.97|25336.97|25454.11|25334.11|9
1636908900000|2021-11-14 16:55:00|25454.02|25334.02|25452.61|25332.61|25454.02|25334.02|25452.61|25332.61|9
1636908910000|2021-11-14 16:55:10|25452.62|25332.62|25454.24|25334.24|25454.26|25334.26|25452.62|25332.62|10
1636908920000|2021-11-14 16:55:20|25454.17|25334.17|25453.61|25333.61|25455.21|25335.21|25453.61|25333.61|9
1636908930000|2021-11-14 16:55:30|25452.73|25332.73|25449.6|25329.6|25452.96|25332.96|25449.6|25329.6|10
1636908940000|2021-11-14 16:55:40|25449.17|25329.17|25453.56|25333.56|25453.56|25333.56|25449.17|25329.17|10
1636908950000|2021-11-14 16:55:50|25453.93|25333.93|25456.48|25336.48|25456.48|25336.48|25453.93|25333.93|10
1636908960000|2021-11-14 16:56:00|25456.98|25336.98|25457.92|25337.92|25458.42|25338.42|25456.98|25336.98|9
1636908970000|2021-11-14 16:56:10|25457.4|25337.4|25457.96|25337.96|25458.19|25338.19|25457.32|25337.32|10
1636908980000|2021-11-14 16:56:20|25458.64|25338.64|25455.88|25335.88|25458.64|25338.64|25455.88|25335.88|10
1636908990000|2021-11-14 16:56:30|25455.49|25335.49|25451.48|25331.48|25455.49|25335.49|25451.48|25331.48|10
1636909000000|2021-11-14 16:56:40|25451.18|25331.18|25451.73|25331.73|25451.73|25331.73|25449.39|25329.39|10
1636909010000|2021-11-14 16:56:50|25450.87|25330.87|25446.94|25326.94|25450.87|25330.87|25446.45|25326.45|9
1636909020000|2021-11-14 16:57:00|25445.84|25325.84|25445.18|25325.18|25445.84|25325.84|25443.76|25323.76|10
1636909030000|2021-11-14 16:57:10|25445.87|25325.87|25444.85|25324.85|25446.09|25326.09|25443.54|25323.54|9
1636909040000|2021-11-14 16:57:20|25443.97|25323.97|25442.68|25322.68|25443.97|25323.97|25442.56|25322.56|10
1636909050000|2021-11-14 16:57:30|25442.8|25322.8|25440.91|25320.91|25443.05|25323.05|25440.81|25320.81|9
1636909060000|2021-11-14 16:57:40|25440.89|25320.89|25438.05|25318.05|25440.99|25320.99|25438.05|25318.05|9
1636909070000|2021-11-14 16:57:50|25438.23|25318.23|25438.28|25318.28|25439.15|25319.15|25437.79|25317.79|10
1636909080000|2021-11-14 16:58:00|25437.85|25317.85|25431.47|25311.47|25437.85|25317.85|25431.47|25311.47|10
1636909090000|2021-11-14 16:58:10|25430.78|25310.78|25419.63|25299.63|25431.19|25311.19|25419.63|25299.63|10
1636909100000|2021-11-14 16:58:20|25417.78|25297.78|25415.75|25295.75|25418.34|25298.34|25415.75|25295.75|10
1636909110000|2021-11-14 16:58:30|25415.85|25295.85|25414.47|25294.47|25415.85|25295.85|25414.15|25294.15|10
1636909120000|2021-11-14 16:58:40|25413.34|25293.34|25419.13|25299.13|25419.13|25299.13|25413.34|25293.34|10
1636909130000|2021-11-14 16:58:50|25419.53|25299.53|25425|25305|25425.18|25305.18|25419.53|25299.53|10
1636909140000|2021-11-14 16:59:00|25424.48|25304.48|25425.44|25305.44|25427.14|25307.14|25423.01|25303.01|10
1636909150000|2021-11-14 16:59:10|25423.29|25303.29|25414.96|25294.96|25423.29|25303.29|25412.9|25292.9|10
1636909160000|2021-11-14 16:59:20|25414.21|25294.21|25412.53|25292.53|25415.62|25295.62|25412.2|25292.2|10
1636909170000|2021-11-14 16:59:30|25412.56|25292.56|25412.61|25292.61|25414.3|25294.3|25411.85|25291.85|9
1636909180000|2021-11-14 16:59:40|25413.39|25293.39|25418.98|25298.98|25418.98|25298.98|25413.39|25293.39|10
1636909190000|2021-11-14 16:59:50|25419.19|25299.19|25422.83|25302.83|25423.71|25303.71|25419.19|25299.19|10
1636909200000|2021-11-14 17:00:00|25423.52|25303.52|25428.78|25308.78|25432.06|25312.06|25423.52|25303.52|10
1636909210000|2021-11-14 17:00:10|25429.27|25309.27|25434.72|25314.72|25436.81|25316.81|25429.27|25309.27|10
1636909220000|2021-11-14 17:00:20|25436.5|25316.5|25437.47|25317.47|25437.47|25317.47|25436.5|25316.5|10
1636909230000|2021-11-14 17:00:30|25436.63|25316.63|25435.43|25315.43|25437.19|25317.19|25435.43|25315.43|10
1636909240000|2021-11-14 17:00:40|25434.21|25314.21|25435.82|25315.82|25435.82|25315.82|25433.38|25313.38|10
1636909250000|2021-11-14 17:00:50|25435.79|25315.79|25435.29|25315.29|25436.63|25316.63|25433.46|25313.46|10
1636909260000|2021-11-14 17:01:00|25435.41|25315.41|25438.51|25318.51|25438.51|25318.51|25433.99|25313.99|10
1636909270000|2021-11-14 17:01:10|25438.3|25318.3|25438.5|25318.5|25438.76|25318.76|25436.36|25316.36|8
1636909280000|2021-11-14 17:01:20|25437.1|25317.1|25440.56|25320.56|25440.56|25320.56|25433.18|25313.18|10
1636909290000|2021-11-14 17:01:30|25441.71|25321.71|25447.6|25327.6|25447.6|25327.6|25441.35|25321.35|10
1636909300000|2021-11-14 17:01:40|25446.92|25326.92|25448.7|25328.7|25449.32|25329.32|25446.92|25326.92|9
1636909310000|2021-11-14 17:01:50|25446.92|25326.92|25448.75|25328.75|25448.75|25328.75|25446.92|25326.92|10
1636909320000|2021-11-14 17:02:00|25449.23|25329.23|25454.77|25334.77|25454.77|25334.77|25449.23|25329.23|10
1636909330000|2021-11-14 17:02:10|25456.59|25336.59|25460.19|25340.19|25460.5|25340.5|25456.59|25336.59|10
1636909340000|2021-11-14 17:02:20|25460.41|25340.41|25461.76|25341.76|25461.89|25341.89|25459.57|25339.57|10
1636909350000|2021-11-14 17:02:30|25461.53|25341.53|25464.45|25344.45|25464.45|25344.45|25461.53|25341.53|10
1636909360000|2021-11-14 17:02:40|25463.69|25343.69|25468.27|25348.27|25468.27|25348.27|25463.69|25343.69|10
1636909370000|2021-11-14 17:02:50|25469.33|25349.33|25468.56|25348.56|25469.6|25349.6|25468.55|25348.55|10
1636909380000|2021-11-14 17:03:00|25468.54|25348.54|25469.2|25349.2|25470.4|25350.4|25468.34|25348.34|10
1636909390000|2021-11-14 17:03:10|25469.26|25349.26|25467.12|25347.12|25469.26|25349.26|25467.07|25347.07|9
1636909400000|2021-11-14 17:03:20|25467.21|25347.21|25464.52|25344.52|25467.21|25347.21|25464.52|25344.52|10
1636909410000|2021-11-14 17:03:30|25464.46|25344.46|25460.09|25340.09|25464.46|25344.46|25459.79|25339.79|10
1636909420000|2021-11-14 17:03:40|25459.43|25339.43|25456.34|25336.34|25459.43|25339.43|25456.34|25336.34|10
1636909430000|2021-11-14 17:03:50|25455.81|25335.81|25456.04|25336.04|25457.82|25337.82|25455.81|25335.81|10
1636909440000|2021-11-14 17:04:00|25456.34|25336.34|25454|25334|25457.05|25337.05|25454|25334|10
1636909450000|2021-11-14 17:04:10|25451.86|25331.86|25444.98|25324.98|25451.86|25331.86|25444.98|25324.98|10
1636909460000|2021-11-14 17:04:20|25445.23|25325.23|25443.61|25323.61|25445.23|25325.23|25442.99|25322.99|9
1636909470000|2021-11-14 17:04:30|25444.81|25324.81|25444.02|25324.02|25444.82|25324.82|25443.24|25323.24|10
1636909480000|2021-11-14 17:04:40|25444.05|25324.05|25442.3|25322.3|25444.05|25324.05|25441.56|25321.56|9
1636909490000|2021-11-14 17:04:50|25441.76|25321.76|25441.6|25321.6|25441.76|25321.76|25440.19|25320.19|10
1636909500000|2021-11-14 17:05:00|25441.57|25321.57|25439.98|25319.98|25441.57|25321.57|25439.98|25319.98|9
1636909510000|2021-11-14 17:05:10|25439.99|25319.99|25440.29|25320.29|25440.41|25320.41|25437.16|25317.16|10
1636909520000|2021-11-14 17:05:20|25440.71|25320.71|25444.28|25324.28|25444.28|25324.28|25440.71|25320.71|10
1636909530000|2021-11-14 17:05:30|25445.25|25325.25|25448.75|25328.75|25448.75|25328.75|25445.25|25325.25|10
1636909540000|2021-11-14 17:05:40|25448.8|25328.8|25449.31|25329.31|25449.43|25329.43|25447.98|25327.98|10
1636909550000|2021-11-14 17:05:50|25449.5|25329.5|25453.52|25333.52|25453.52|25333.52|25449.29|25329.29|10
1636909560000|2021-11-14 17:06:00|25455.48|25335.48|25458.9|25338.9|25458.9|25338.9|25455.48|25335.48|10
1636909570000|2021-11-14 17:06:10|25459.3|25339.3|25458.43|25338.43|25459.37|25339.37|25458.43|25338.43|9
1636909580000|2021-11-14 17:06:20|25458.42|25338.42|25457.78|25337.78|25459.43|25339.43|25457.78|25337.78|10
1636909590000|2021-11-14 17:06:30|25457.52|25337.52|25457.5|25337.5|25457.87|25337.87|25456.65|25336.65|9
1636909600000|2021-11-14 17:06:40|25457.54|25337.54|25459.26|25339.26|25460.14|25340.14|25457.43|25337.43|10
1636909610000|2021-11-14 17:06:50|25459.24|25339.24|25459.89|25339.89|25461.04|25341.04|25459|25339|10
1636909620000|2021-11-14 17:07:00|25458.03|25338.03|25458.57|25338.57|25458.57|25338.57|25457.48|25337.48|10
1636909630000|2021-11-14 17:07:10|25458.46|25338.46|25456.9|25336.9|25458.46|25338.46|25456.36|25336.36|10
1636909640000|2021-11-14 17:07:20|25456.39|25336.39|25455.1|25335.1|25456.71|25336.71|25454.6|25334.6|10
1636909650000|2021-11-14 17:07:30|25454.75|25334.75|25457.97|25337.97|25457.97|25337.97|25454.75|25334.75|10
1636909660000|2021-11-14 17:07:40|25458.14|25338.14|25456.07|25336.07|25458.14|25338.14|25455.32|25335.32|10
1636909670000|2021-11-14 17:07:50|25455.65|25335.65|25457.12|25337.12|25457.12|25337.12|25455.65|25335.65|8
1636909680000|2021-11-14 17:08:00|25456.17|25336.17|25453.78|25333.78|25456.17|25336.17|25453.78|25333.78|8
1636909690000|2021-11-14 17:08:10|25454|25334|25453.2|25333.2|25454|25334|25452.26|25332.26|9
1636909700000|2021-11-14 17:08:20|25452.74|25332.74|25450.58|25330.58|25452.76|25332.76|25450.46|25330.46|10
1636909710000|2021-11-14 17:08:30|25449.19|25329.19|25449.51|25329.51|25449.73|25329.73|25449.13|25329.13|9
1636909720000|2021-11-14 17:08:40|25448.88|25328.88|25446.1|25326.1|25449.11|25329.11|25446.1|25326.1|9
1636909730000|2021-11-14 17:08:50|25445.42|25325.42|25439.41|25319.41|25445.42|25325.42|25439.41|25319.41|10
1636909740000|2021-11-14 17:09:00|25440.37|25320.37|25436.09|25316.09|25440.37|25320.37|25436.09|25316.09|10
1636909750000|2021-11-14 17:09:10|25436.63|25316.63|25434.96|25314.96|25437.43|25317.43|25434.33|25314.33|9
1636909760000|2021-11-14 17:09:20|25435.09|25315.09|25427.51|25307.51|25437.25|25317.25|25426.92|25306.92|10
1636909770000|2021-11-14 17:09:30|25427.96|25307.96|25428.44|25308.44|25428.83|25308.83|25426.9|25306.9|9
1636909780000|2021-11-14 17:09:40|25428.41|25308.41|25427.39|25307.39|25428.41|25308.41|25425.76|25305.76|10
1636909790000|2021-11-14 17:09:50|25428.65|25308.65|25432.64|25312.64|25432.64|25312.64|25428.65|25308.65|10
1636909800000|2021-11-14 17:10:00|25433.22|25313.22|25441.46|25321.46|25441.79|25321.79|25433.22|25313.22|10
1636909810000|2021-11-14 17:10:10|25441.55|25321.55|25441.51|25321.51|25441.83|25321.83|25440.73|25320.73|10
1636909820000|2021-11-14 17:10:20|25441.59|25321.59|25442.74|25322.74|25443.19|25323.19|25441.44|25321.44|10
1636909830000|2021-11-14 17:10:30|25443.05|25323.05|25443.28|25323.28|25443.56|25323.56|25441.89|25321.89|10
1636909840000|2021-11-14 17:10:40|25443.58|25323.58|25442.12|25322.12|25443.64|25323.64|25442.12|25322.12|9
1636909850000|2021-11-14 17:10:50|25441.32|25321.32|25440.88|25320.88|25441.32|25321.32|25439.36|25319.36|10
1636909860000|2021-11-14 17:11:00|25439.98|25319.98|25434.44|25314.44|25439.98|25319.98|25431.75|25311.75|10
1636909870000|2021-11-14 17:11:10|25434.77|25314.77|25431.72|25311.72|25434.81|25314.81|25431.72|25311.72|10
1636909880000|2021-11-14 17:11:20|25432.04|25312.04|25432.08|25312.08|25432.89|25312.89|25431.27|25311.27|10
1636909890000|2021-11-14 17:11:30|25432.07|25312.07|25433.88|25313.88|25433.88|25313.88|25432.07|25312.07|10
1636909900000|2021-11-14 17:11:40|25434.03|25314.03|25432.53|25312.53|25435.57|25315.57|25432.53|25312.53|10
1636909910000|2021-11-14 17:11:50|25432.8|25312.8|25433.01|25313.01|25433.89|25313.89|25431.5|25311.5|10
1636909920000|2021-11-14 17:12:00|25432.97|25312.97|25433.23|25313.23|25434.96|25314.96|25432.97|25312.97|10
1636909930000|2021-11-14 17:12:10|25433.3|25313.3|25431.99|25311.99|25433.31|25313.31|25430.31|25310.31|10
1636909940000|2021-11-14 17:12:20|25431.96|25311.96|25431.28|25311.28|25431.96|25311.96|25430.22|25310.22|9
1636909950000|2021-11-14 17:12:30|25431.34|25311.34|25433.06|25313.06|25433.11|25313.11|25431.34|25311.34|10
1636909960000|2021-11-14 17:12:40|25432.73|25312.73|25430.31|25310.31|25433.14|25313.14|25430.31|25310.31|10
1636909970000|2021-11-14 17:12:50|25430.32|25310.32|25430.19|25310.19|25430.33|25310.33|25429.92|25309.92|10
1636909980000|2021-11-14 17:13:00|25429.87|25309.87|25427.15|25307.15|25430.57|25310.57|25427.15|25307.15|10
1636909990000|2021-11-14 17:13:10|25427.62|25307.62|25426.69|25306.69|25427.62|25307.62|25425.39|25305.39|10
1636910000000|2021-11-14 17:13:20|25426.52|25306.52|25426.34|25306.34|25427.39|25307.39|25426.34|25306.34|9
1636910010000|2021-11-14 17:13:30|25426.95|25306.95|25430.03|25310.03|25430.24|25310.24|25426.95|25306.95|10
1636910020000|2021-11-14 17:13:40|25430.29|25310.29|25439.37|25319.37|25439.37|25319.37|25430.29|25310.29|10
1636910030000|2021-11-14 17:13:50|25438.64|25318.64|25445.74|25325.74|25445.74|25325.74|25438.64|25318.64|10
1636910040000|2021-11-14 17:14:00|25445.12|25325.12|25447.19|25327.19|25447.23|25327.23|25444.85|25324.85|10
1636910050000|2021-11-14 17:14:10|25447.16|25327.16|25445.36|25325.36|25447.65|25327.65|25445.24|25325.24|10
1636910060000|2021-11-14 17:14:20|25445.56|25325.56|25446.39|25326.39|25446.76|25326.76|25445.55|25325.55|10
1636910070000|2021-11-14 17:14:30|25447.05|25327.05|25448|25328|25448|25328|25446.47|25326.47|10
1636910080000|2021-11-14 17:14:40|25447.91|25327.91|25446.82|25326.82|25448.2|25328.2|25446.82|25326.82|9
1636910090000|2021-11-14 17:14:50|25447.36|25327.36|25447.57|25327.57|25447.57|25327.57|25445.83|25325.83|10
1636910100000|2021-11-14 17:15:00|25450.49|25330.49|25449.93|25329.93|25450.56|25330.56|25448.93|25328.93|10
1636910110000|2021-11-14 17:15:10|25449.95|25329.95|25456.08|25336.08|25456.08|25336.08|25449.95|25329.95|10
1636910120000|2021-11-14 17:15:20|25455.94|25335.94|25457.74|25337.74|25457.74|25337.74|25455.89|25335.89|9
1636910130000|2021-11-14 17:15:30|25457.86|25337.86|25460.94|25340.94|25460.94|25340.94|25457.86|25337.86|10
1636910140000|2021-11-14 17:15:40|25461.15|25341.15|25469.45|25349.45|25469.45|25349.45|25461.15|25341.15|10
1636910150000|2021-11-14 17:15:50|25470.35|25350.35|25474.59|25354.59|25474.98|25354.98|25470.35|25350.35|10
1636910160000|2021-11-14 17:16:00|25473.94|25353.94|25472.55|25352.55|25473.97|25353.97|25472.22|25352.22|9
1636910170000|2021-11-14 17:16:10|25472.85|25352.85|25473.79|25353.79|25473.79|25353.79|25471.76|25351.76|10
1636910180000|2021-11-14 17:16:20|25473.5|25353.5|25472.44|25352.44|25473.5|25353.5|25471.9|25351.9|10
1636910190000|2021-11-14 17:16:30|25472.15|25352.15|25473.22|25353.22|25473.29|25353.29|25471.98|25351.98|9
1636910200000|2021-11-14 17:16:40|25473.29|25353.29|25475.23|25355.23|25475.23|25355.23|25473.29|25353.29|10
1636910210000|2021-11-14 17:16:50|25474.89|25354.89|25471.27|25351.27|25474.89|25354.89|25471.27|25351.27|10
1636910220000|2021-11-14 17:17:00|25470.86|25350.86|25468.43|25348.43|25470.86|25350.86|25468.43|25348.43|9
1636910230000|2021-11-14 17:17:10|25468.1|25348.1|25466.48|25346.48|25468.15|25348.15|25466.31|25346.31|10
1636910240000|2021-11-14 17:17:20|25466.42|25346.42|25469.21|25349.21|25469.4|25349.4|25466.42|25346.42|9
1636910250000|2021-11-14 17:17:30|25468.89|25348.89|25470.31|25350.31|25470.42|25350.42|25468.89|25348.89|10
1636910260000|2021-11-14 17:17:40|25469.25|25349.25|25469.34|25349.34|25469.55|25349.55|25469.01|25349.01|8
1636910270000|2021-11-14 17:17:50|25469.41|25349.41|25470.76|25350.76|25471.13|25351.13|25469.3|25349.3|10
1636910280000|2021-11-14 17:18:00|25471.27|25351.27|25470.54|25350.54|25472.27|25352.27|25470.54|25350.54|10
1636910290000|2021-11-14 17:18:10|25470.43|25350.43|25469.92|25349.92|25471.38|25351.38|25469.92|25349.92|10
1636910300000|2021-11-14 17:18:20|25470.01|25350.01|25467.82|25347.82|25470.01|25350.01|25467.82|25347.82|10
1636910310000|2021-11-14 17:18:30|25467.01|25347.01|25464.36|25344.36|25467.74|25347.74|25464.36|25344.36|10
1636910320000|2021-11-14 17:18:40|25462.79|25342.79|25461.63|25341.63|25462.79|25342.79|25461.19|25341.19|8
1636910330000|2021-11-14 17:18:50|25461.72|25341.72|25460.65|25340.65|25461.72|25341.72|25460.52|25340.52|9
1636910340000|2021-11-14 17:19:00|25460.64|25340.64|25460.6|25340.6|25461.06|25341.06|25460.46|25340.46|9
1636910350000|2021-11-14 17:19:10|25460.86|25340.86|25459.42|25339.42|25460.86|25340.86|25458.98|25338.98|10
1636910360000|2021-11-14 17:19:20|25460.22|25340.22|25460.06|25340.06|25460.67|25340.67|25459.35|25339.35|9
1636910370000|2021-11-14 17:19:30|25460.03|25340.03|25461|25341|25461.08|25341.08|25460.03|25340.03|10
1636910380000|2021-11-14 17:19:40|25460.91|25340.91|25462.03|25342.03|25462.35|25342.35|25460.91|25340.91|10
1636910390000|2021-11-14 17:19:50|25462.17|25342.17|25462.45|25342.45|25463.11|25343.11|25462.13|25342.13|10
1636910400000|2021-11-14 17:20:00|25462.5|25342.5|25462.46|25342.46|25464.02|25344.02|25462.46|25342.46|9
1636910410000|2021-11-14 17:20:10|25461.84|25341.84|25457.98|25337.98|25461.84|25341.84|25457.71|25337.71|9
1636910420000|2021-11-14 17:20:20|25456.95|25336.95|25454.64|25334.64|25456.99|25336.99|25454.49|25334.49|10
1636910430000|2021-11-14 17:20:30|25454.26|25334.26|25449.13|25329.13|25454.26|25334.26|25449.13|25329.13|9
1636910440000|2021-11-14 17:20:40|25449.01|25329.01|25445.8|25325.8|25449.01|25329.01|25445.8|25325.8|9
1636910450000|2021-11-14 17:20:50|25444.42|25324.42|25443.45|25323.45|25444.55|25324.55|25442.24|25322.24|10
1636910460000|2021-11-14 17:21:00|25443.65|25323.65|25442.24|25322.24|25443.8|25323.8|25442.18|25322.18|10
1636910470000|2021-11-14 17:21:10|25442.11|25322.11|25440.74|25320.74|25442.11|25322.11|25440.74|25320.74|10
1636910480000|2021-11-14 17:21:20|25440.14|25320.14|25442.14|25322.14|25442.14|25322.14|25439.99|25319.99|9
1636910490000|2021-11-14 17:21:30|25442.57|25322.57|25443.12|25323.12|25444.09|25324.09|25442.57|25322.57|10
1636910500000|2021-11-14 17:21:40|25445.13|25325.13|25443.25|25323.25|25445.87|25325.87|25443.25|25323.25|10
1636910510000|2021-11-14 17:21:50|25442.71|25322.71|25436.13|25316.13|25443.42|25323.42|25436.13|25316.13|10
1636910520000|2021-11-14 17:22:00|25436.22|25316.22|25434.81|25314.81|25436.62|25316.62|25434.81|25314.81|9
1636910530000|2021-11-14 17:22:10|25434.88|25314.88|25430.99|25310.99|25434.88|25314.88|25430.99|25310.99|10
1636910540000|2021-11-14 17:22:20|25431.34|25311.34|25429.41|25309.41|25431.34|25311.34|25429.41|25309.41|10
1636910550000|2021-11-14 17:22:30|25428.64|25308.64|25425.11|25305.11|25428.64|25308.64|25425.08|25305.08|10
1636910560000|2021-11-14 17:22:40|25426.32|25306.32|25427.58|25307.58|25427.58|25307.58|25425.29|25305.29|8
1636910570000|2021-11-14 17:22:50|25427.97|25307.97|25426.56|25306.56|25428.64|25308.64|25426.56|25306.56|10
1636910580000|2021-11-14 17:23:00|25426.16|25306.16|25426.11|25306.11|25426.71|25306.71|25424.79|25304.79|10
1636910590000|2021-11-14 17:23:10|25426.06|25306.06|25425.27|25305.27|25427.15|25307.15|25425.27|25305.27|10
1636910600000|2021-11-14 17:23:20|25425.13|25305.13|25424.58|25304.58|25425.39|25305.39|25423.82|25303.82|10
1636910610000|2021-11-14 17:23:30|25424.86|25304.86|25423.09|25303.09|25424.86|25304.86|25422.92|25302.92|9
1636910620000|2021-11-14 17:23:40|25423.91|25303.91|25426.34|25306.34|25426.34|25306.34|25423.9|25303.9|10
1636910630000|2021-11-14 17:23:50|25424.1|25304.1|25423.44|25303.44|25424.5|25304.5|25423.21|25303.21|9
1636910640000|2021-11-14 17:24:00|25423.68|25303.68|25422.56|25302.56|25425.05|25305.05|25422.56|25302.56|8
1636910650000|2021-11-14 17:24:10|25421.96|25301.96|25417.7|25297.7|25421.96|25301.96|25416.8|25296.8|9
1636910660000|2021-11-14 17:24:20|25418.29|25298.29|25418.96|25298.96|25419.46|25299.46|25417.9|25297.9|10
1636910670000|2021-11-14 17:24:30|25421.49|25301.49|25428.72|25308.72|25428.72|25308.72|25421.49|25301.49|10
1636910680000|2021-11-14 17:24:40|25428.88|25308.88|25430.46|25310.46|25431.11|25311.11|25428.47|25308.47|10
1636910690000|2021-11-14 17:24:50|25431.22|25311.22|25436.3|25316.3|25436.3|25316.3|25431.14|25311.14|10
1636910700000|2021-11-14 17:25:00|25435.41|25315.41|25437.23|25317.23|25437.23|25317.23|25435.41|25315.41|9
1636910710000|2021-11-14 17:25:10|25437.8|25317.8|25443.04|25323.04|25443.04|25323.04|25437.8|25317.8|10
1636910720000|2021-11-14 17:25:20|25443.22|25323.22|25445.7|25325.7|25446.18|25326.18|25443.22|25323.22|10
1636910730000|2021-11-14 17:25:30|25444.38|25324.38|25446.71|25326.71|25446.83|25326.83|25444.38|25324.38|10
1636910740000|2021-11-14 17:25:40|25446.9|25326.9|25449.5|25329.5|25449.5|25329.5|25446.9|25326.9|10
1636910750000|2021-11-14 17:25:50|25449.88|25329.88|25456.62|25336.62|25456.62|25336.62|25449.88|25329.88|10
1636910760000|2021-11-14 17:26:00|25456.69|25336.69|25458.08|25338.08|25458.41|25338.41|25455.89|25335.89|10
1636910770000|2021-11-14 17:26:10|25459.77|25339.77|25461.13|25341.13|25461.16|25341.16|25459.16|25339.16|10
1636910780000|2021-11-14 17:26:20|25461|25341|25461.72|25341.72|25461.72|25341.72|25459.33|25339.33|9
1636910790000|2021-11-14 17:26:30|25461.8|25341.8|25461.05|25341.05|25461.98|25341.98|25460.21|25340.21|10
1636910800000|2021-11-14 17:26:40|25461.31|25341.31|25461.12|25341.12|25461.81|25341.81|25461.11|25341.11|10
1636910810000|2021-11-14 17:26:50|25461.23|25341.23|25462.12|25342.12|25462.12|25342.12|25459.75|25339.75|10
1636910820000|2021-11-14 17:27:00|25461.97|25341.97|25462.9|25342.9|25462.9|25342.9|25461.68|25341.68|10
1636910830000|2021-11-14 17:27:10|25462.83|25342.83|25466.79|25346.79|25466.79|25346.79|25462.68|25342.68|10
1636910840000|2021-11-14 17:27:20|25466.8|25346.8|25471.52|25351.52|25471.52|25351.52|25466.8|25346.8|9
1636910850000|2021-11-14 17:27:30|25471.86|25351.86|25474|25354|25475.1|25355.1|25471.86|25351.86|10
1636910860000|2021-11-14 17:27:40|25474.14|25354.14|25472.33|25352.33|25474.26|25354.26|25471.6|25351.6|9
1636910870000|2021-11-14 17:27:50|25472.12|25352.12|25466.46|25346.46|25472.12|25352.12|25466.46|25346.46|10
1636910880000|2021-11-14 17:28:00|25465.84|25345.84|25460.4|25340.4|25465.84|25345.84|25460.14|25340.14|10
1636910890000|2021-11-14 17:28:10|25461.19|25341.19|25462.46|25342.46|25462.51|25342.51|25460.73|25340.73|9
1636910900000|2021-11-14 17:28:20|25462.56|25342.56|25462.16|25342.16|25463.36|25343.36|25462.16|25342.16|10
1636910910000|2021-11-14 17:28:30|25462.86|25342.86|25462.42|25342.42|25462.98|25342.98|25461.49|25341.49|10
1636910920000|2021-11-14 17:28:40|25463.51|25343.51|25461.41|25341.41|25463.66|25343.66|25461.41|25341.41|10
1636910930000|2021-11-14 17:28:50|25459.36|25339.36|25454.24|25334.24|25459.36|25339.36|25453.98|25333.98|9
1636910940000|2021-11-14 17:29:00|25453.53|25333.53|25451.22|25331.22|25453.53|25333.53|25451.21|25331.21|10
1636910950000|2021-11-14 17:29:10|25451.27|25331.27|25453.6|25333.6|25453.6|25333.6|25450.84|25330.84|10
1636910960000|2021-11-14 17:29:20|25454.36|25334.36|25456.61|25336.61|25456.61|25336.61|25454.36|25334.36|9
1636910970000|2021-11-14 17:29:30|25455.89|25335.89|25456.33|25336.33|25456.33|25336.33|25455.54|25335.54|8
1636910980000|2021-11-14 17:29:40|25456.7|25336.7|25457.78|25337.78|25457.78|25337.78|25456.68|25336.68|10
1636910990000|2021-11-14 17:29:50|25458.06|25338.06|25457.09|25337.09|25458.06|25338.06|25454.95|25334.95|10
1636911000000|2021-11-14 17:30:00|25456.5|25336.5|25452.57|25332.57|25456.5|25336.5|25452.19|25332.19|10
1636911010000|2021-11-14 17:30:10|25452.55|25332.55|25453.83|25333.83|25453.83|25333.83|25452.02|25332.02|10
1636911020000|2021-11-14 17:30:20|25453.7|25333.7|25448.25|25328.25|25454.32|25334.32|25448.25|25328.25|9
1636911030000|2021-11-14 17:30:30|25448.26|25328.26|25445.43|25325.43|25448.26|25328.26|25445.43|25325.43|10
1636911040000|2021-11-14 17:30:40|25445.42|25325.42|25441.11|25321.11|25445.42|25325.42|25441.11|25321.11|10
1636911050000|2021-11-14 17:30:50|25440.25|25320.25|25438.76|25318.76|25440.25|25320.25|25438.07|25318.07|10
1636911060000|2021-11-14 17:31:00|25438.46|25318.46|25435.32|25315.32|25438.46|25318.46|25435.01|25315.01|10
1636911070000|2021-11-14 17:31:10|25435.36|25315.36|25434.25|25314.25|25435.36|25315.36|25434.25|25314.25|10
1636911080000|2021-11-14 17:31:20|25434.23|25314.23|25432.47|25312.47|25434.23|25314.23|25432.47|25312.47|9
1636911090000|2021-11-14 17:31:30|25432.21|25312.21|25431.03|25311.03|25432.21|25312.21|25430.15|25310.15|10
1636911100000|2021-11-14 17:31:40|25430.7|25310.7|25430.23|25310.23|25431.38|25311.38|25430.23|25310.23|10
1636911110000|2021-11-14 17:31:50|25430.22|25310.22|25429.97|25309.97|25430.71|25310.71|25429.9|25309.9|10
1636911120000|2021-11-14 17:32:00|25430.01|25310.01|25427.59|25307.59|25430.01|25310.01|25426.98|25306.98|9
1636911130000|2021-11-14 17:32:10|25427.38|25307.38|25426.7|25306.7|25428.91|25308.91|25426.7|25306.7|9
1636911140000|2021-11-14 17:32:20|25426.9|25306.9|25426.01|25306.01|25427.33|25307.33|25426.01|25306.01|10
1636911150000|2021-11-14 17:32:30|25426.38|25306.38|25424.88|25304.88|25426.45|25306.45|25424.7|25304.7|8
1636911160000|2021-11-14 17:32:40|25424.55|25304.55|25423.73|25303.73|25424.66|25304.66|25422.57|25302.57|10
1636911170000|2021-11-14 17:32:50|25424|25304|25422.9|25302.9|25424|25304|25422.68|25302.68|10
1636911180000|2021-11-14 17:33:00|25423.49|25303.49|25424.52|25304.52|25424.66|25304.66|25423.44|25303.44|9
1636911190000|2021-11-14 17:33:10|25424.71|25304.71|25424.29|25304.29|25424.93|25304.93|25424|25304|8
1636911200000|2021-11-14 17:33:20|25422.06|25302.06|25423.19|25303.19|25423.19|25303.19|25421.76|25301.76|10
1636911210000|2021-11-14 17:33:30|25423.11|25303.11|25424.92|25304.92|25424.97|25304.97|25422.67|25302.67|9
1636911220000|2021-11-14 17:33:40|25424.72|25304.72|25424.93|25304.93|25426.22|25306.22|25423.88|25303.88|10
1636911230000|2021-11-14 17:33:50|25424.7|25304.7|25423.05|25303.05|25424.73|25304.73|25422.9|25302.9|10
1636911240000|2021-11-14 17:34:00|25423.32|25303.32|25424.35|25304.35|25424.72|25304.72|25423.12|25303.12|10
1636911250000|2021-11-14 17:34:10|25424.17|25304.17|25424.48|25304.48|25425.92|25305.92|25424.06|25304.06|10
1636911260000|2021-11-14 17:34:20|25425.43|25305.43|25422.64|25302.64|25425.43|25305.43|25422.64|25302.64|9
1636911270000|2021-11-14 17:34:30|25423.27|25303.27|25423.1|25303.1|25423.27|25303.27|25422.16|25302.16|10
1636911280000|2021-11-14 17:34:40|25422.64|25302.64|25421.07|25301.07|25423.25|25303.25|25421.07|25301.07|9
1636911290000|2021-11-14 17:34:50|25420.77|25300.77|25420.7|25300.7|25421.4|25301.4|25420.37|25300.37|10
1636911300000|2021-11-14 17:35:00|25421.36|25301.36|25422.4|25302.4|25422.93|25302.93|25421.36|25301.36|10
1636911310000|2021-11-14 17:35:10|25422.27|25302.27|25422.07|25302.07|25422.5|25302.5|25422.07|25302.07|10
1636911320000|2021-11-14 17:35:20|25421.78|25301.78|25421.21|25301.21|25422.72|25302.72|25421.21|25301.21|10
1636911330000|2021-11-14 17:35:30|25421.27|25301.27|25420.16|25300.16|25422.39|25302.39|25420.16|25300.16|9
1636911340000|2021-11-14 17:35:40|25421.13|25301.13|25420.09|25300.09|25421.71|25301.71|25420.09|25300.09|9
1636911350000|2021-11-14 17:35:50|25419.97|25299.97|25418.81|25298.81|25419.97|25299.97|25417.44|25297.44|8
1636911360000|2021-11-14 17:36:00|25418.87|25298.87|25420.16|25300.16|25420.26|25300.26|25417.85|25297.85|9
1636911370000|2021-11-14 17:36:10|25420.07|25300.07|25418.04|25298.04|25420.07|25300.07|25418.04|25298.04|9
1636911380000|2021-11-14 17:36:20|25418.98|25298.98|25416.15|25296.15|25419.05|25299.05|25416.15|25296.15|9
1636911390000|2021-11-14 17:36:30|25416.11|25296.11|25414.86|25294.86|25416.13|25296.13|25414.86|25294.86|9
1636911400000|2021-11-14 17:36:40|25414.12|25294.12|25413.21|25293.21|25414.77|25294.77|25413.21|25293.21|9
1636911410000|2021-11-14 17:36:50|25413.72|25293.72|25408.56|25288.56|25413.72|25293.72|25407.53|25287.53|10
1636911420000|2021-11-14 17:37:00|25408.52|25288.52|25407.19|25287.19|25408.52|25288.52|25406.73|25286.73|9
1636911430000|2021-11-14 17:37:10|25407.07|25287.07|25408.05|25288.05|25408.65|25288.65|25406.92|25286.92|9
1636911440000|2021-11-14 17:37:20|25407.95|25287.95|25405.51|25285.51|25407.95|25287.95|25404.76|25284.76|10
1636911450000|2021-11-14 17:37:30|25404.02|25284.02|25405.16|25285.16|25405.92|25285.92|25403.49|25283.49|10
1636911460000|2021-11-14 17:37:40|25406.32|25286.32|25404.8|25284.8|25406.32|25286.32|25404.31|25284.31|10
1636911470000|2021-11-14 17:37:50|25406.02|25286.02|25403.59|25283.59|25406.07|25286.07|25403.59|25283.59|10
1636911480000|2021-11-14 17:38:00|25402.82|25282.82|25396.91|25276.91|25402.82|25282.82|25396.91|25276.91|10
1636911490000|2021-11-14 17:38:10|25397.11|25277.11|25390.48|25270.48|25397.11|25277.11|25390.48|25270.48|10
1636911500000|2021-11-14 17:38:20|25389.56|25269.56|25390.88|25270.88|25391.33|25271.33|25389.19|25269.19|10
1636911510000|2021-11-14 17:38:30|25391.91|25271.91|25392.21|25272.21|25392.32|25272.32|25391.59|25271.59|10
1636911520000|2021-11-14 17:38:40|25392.04|25272.04|25394.56|25274.56|25394.56|25274.56|25392.01|25272.01|10
1636911530000|2021-11-14 17:38:50|25394.49|25274.49|25391.63|25271.63|25394.49|25274.49|25391.63|25271.63|10
1636911540000|2021-11-14 17:39:00|25391.91|25271.91|25391.64|25271.64|25392.35|25272.35|25391.47|25271.47|10
1636911550000|2021-11-14 17:39:10|25391.27|25271.27|25389.22|25269.22|25391.27|25271.27|25388.6|25268.6|10
1636911560000|2021-11-14 17:39:20|25388.9|25268.9|25387.02|25267.02|25389.33|25269.33|25387|25267|10
1636911570000|2021-11-14 17:39:30|25387.19|25267.19|25383.99|25263.99|25387.8|25267.8|25383.99|25263.99|10
1636911580000|2021-11-14 17:39:40|25383.85|25263.85|25383.06|25263.06|25383.99|25263.99|25382.77|25262.77|10
1636911590000|2021-11-14 17:39:50|25383.17|25263.17|25383.28|25263.28|25385.04|25265.04|25383.17|25263.17|10
1636911600000|2021-11-14 17:40:00|25383.7|25263.7|25378.27|25258.27|25383.85|25263.85|25378.27|25258.27|10
1636911610000|2021-11-14 17:40:10|25377.71|25257.71|25381.68|25261.68|25381.74|25261.74|25377.24|25257.24|10
1636911620000|2021-11-14 17:40:20|25383.1|25263.1|25388.61|25268.61|25388.61|25268.61|25383.1|25263.1|10
1636911630000|2021-11-14 17:40:30|25389.04|25269.04|25387.51|25267.51|25389.27|25269.27|25387.47|25267.47|10
1636911640000|2021-11-14 17:40:40|25388.55|25268.55|25387.33|25267.33|25388.89|25268.89|25387.33|25267.33|10
1636911650000|2021-11-14 17:40:50|25387.83|25267.83|25388.67|25268.67|25388.67|25268.67|25387.04|25267.04|8
1636911660000|2021-11-14 17:41:00|25388.75|25268.75|25387.34|25267.34|25388.75|25268.75|25387.34|25267.34|9
1636911670000|2021-11-14 17:41:10|25387.95|25267.95|25386.77|25266.77|25387.95|25267.95|25386.59|25266.59|9
1636911680000|2021-11-14 17:41:20|25387.13|25267.13|25387.69|25267.69|25388.67|25268.67|25387.13|25267.13|10
1636911690000|2021-11-14 17:41:30|25387.72|25267.72|25389.55|25269.55|25389.55|25269.55|25387.15|25267.15|10
1636911700000|2021-11-14 17:41:40|25389.22|25269.22|25394.72|25274.72|25394.72|25274.72|25389.22|25269.22|9
1636911710000|2021-11-14 17:41:50|25396.05|25276.05|25400.31|25280.31|25400.31|25280.31|25396.05|25276.05|10
1636911720000|2021-11-14 17:42:00|25400.46|25280.46|25402.83|25282.83|25402.99|25282.99|25399.57|25279.57|10
1636911730000|2021-11-14 17:42:10|25402.99|25282.99|25409.46|25289.46|25409.46|25289.46|25402.99|25282.99|10
1636911740000|2021-11-14 17:42:20|25410.06|25290.06|25414.38|25294.38|25415.1|25295.1|25410.06|25290.06|10
1636911750000|2021-11-14 17:42:30|25415.14|25295.14|25416.99|25296.99|25417.69|25297.69|25414.02|25294.02|10
1636911760000|2021-11-14 17:42:40|25417.56|25297.56|25418.48|25298.48|25418.84|25298.84|25417.17|25297.17|9
1636911770000|2021-11-14 17:42:50|25418.64|25298.64|25421.04|25301.04|25421.3|25301.3|25418.3|25298.3|10
1636911780000|2021-11-14 17:43:00|25421.07|25301.07|25420.14|25300.14|25421.07|25301.07|25419.17|25299.17|9
1636911790000|2021-11-14 17:43:10|25420.21|25300.21|25420.6|25300.6|25421.18|25301.18|25420.21|25300.21|10
1636911800000|2021-11-14 17:43:20|25420.84|25300.84|25419.89|25299.89|25420.9|25300.9|25419.86|25299.86|10
1636911810000|2021-11-14 17:43:30|25419.87|25299.87|25422.46|25302.46|25422.46|25302.46|25419.73|25299.73|10
1636911820000|2021-11-14 17:43:40|25422.43|25302.43|25422.78|25302.78|25422.94|25302.94|25421.89|25301.89|10
1636911830000|2021-11-14 17:43:50|25422.61|25302.61|25424.44|25304.44|25424.44|25304.44|25422.61|25302.61|10
1636911840000|2021-11-14 17:44:00|25424.4|25304.4|25428.59|25308.59|25428.59|25308.59|25424.4|25304.4|10
1636911850000|2021-11-14 17:44:10|25429.41|25309.41|25429.98|25309.98|25430.91|25310.91|25429.3|25309.3|10
1636911860000|2021-11-14 17:44:20|25429.84|25309.84|25429.67|25309.67|25431.53|25311.53|25429.67|25309.67|9
1636911870000|2021-11-14 17:44:30|25429.45|25309.45|25435.9|25315.9|25436.21|25316.21|25428.95|25308.95|10
1636911880000|2021-11-14 17:44:40|25436.34|25316.34|25437.78|25317.78|25438.76|25318.76|25436.34|25316.34|10
1636911890000|2021-11-14 17:44:50|25438.23|25318.23|25442.56|25322.56|25442.56|25322.56|25437.97|25317.97|10
1636911900000|2021-11-14 17:45:00|25442.82|25322.82|25442.49|25322.49|25443.24|25323.24|25442.49|25322.49|9
1636911910000|2021-11-14 17:45:10|25442.51|25322.51|25445|25325|25445|25325|25442.51|25322.51|9
1636911920000|2021-11-14 17:45:20|25445.13|25325.13|25445.87|25325.87|25445.87|25325.87|25444.92|25324.92|9
1636911930000|2021-11-14 17:45:30|25446.82|25326.82|25450.82|25330.82|25450.86|25330.86|25446.82|25326.82|10
1636911940000|2021-11-14 17:45:40|25451.12|25331.12|25456.52|25336.52|25456.76|25336.76|25451.12|25331.12|9
1636911950000|2021-11-14 17:45:50|25458.27|25338.27|25459.39|25339.39|25459.39|25339.39|25457.45|25337.45|9
1636911960000|2021-11-14 17:46:00|25459.29|25339.29|25468.2|25348.2|25468.2|25348.2|25459.29|25339.29|10
1636911970000|2021-11-14 17:46:10|25467.7|25347.7|25475.84|25355.84|25475.84|25355.84|25467.7|25347.7|10
1636911980000|2021-11-14 17:46:20|25476.3|25356.3|25477.02|25357.02|25477.53|25357.53|25475.66|25355.66|10
1636911990000|2021-11-14 17:46:30|25477.28|25357.28|25476.93|25356.93|25477.87|25357.87|25476.4|25356.4|10
1636912000000|2021-11-14 17:46:40|25479.08|25359.08|25478.71|25358.71|25479.45|25359.45|25478.46|25358.46|10
1636912010000|2021-11-14 17:46:50|25478.4|25358.4|25476.05|25356.05|25478.56|25358.56|25475.92|25355.92|10
1636912020000|2021-11-14 17:47:00|25475.62|25355.62|25473.31|25353.31|25475.62|25355.62|25472.69|25352.69|10
1636912030000|2021-11-14 17:47:10|25473.06|25353.06|25472.65|25352.65|25473.06|25353.06|25471.37|25351.37|10
1636912040000|2021-11-14 17:47:20|25472.87|25352.87|25476.29|25356.29|25476.74|25356.74|25472.87|25352.87|9
1636912050000|2021-11-14 17:47:30|25476.46|25356.46|25477.8|25357.8|25477.82|25357.82|25476.38|25356.38|10
1636912060000|2021-11-14 17:47:40|25477.95|25357.95|25479.98|25359.98|25479.98|25359.98|25477.95|25357.95|10
1636912070000|2021-11-14 17:47:50|25479.96|25359.96|25483.78|25363.78|25483.78|25363.78|25479.96|25359.96|10
1636912080000|2021-11-14 17:48:00|25483.74|25363.74|25484.68|25364.68|25484.88|25364.88|25483.74|25363.74|10
1636912090000|2021-11-14 17:48:10|25483.86|25363.86|25485.76|25365.76|25486.75|25366.75|25483.86|25363.86|10
1636912100000|2021-11-14 17:48:20|25485.78|25365.78|25487.42|25367.42|25487.58|25367.58|25485.65|25365.65|10
1636912110000|2021-11-14 17:48:30|25487.49|25367.49|25487.51|25367.51|25487.81|25367.81|25487.31|25367.31|10
1636912120000|2021-11-14 17:48:40|25487.5|25367.5|25488.93|25368.93|25489.28|25369.28|25487.4|25367.4|10
1636912130000|2021-11-14 17:48:50|25488.53|25368.53|25492.26|25372.26|25492.26|25372.26|25487.83|25367.83|9
1636912140000|2021-11-14 17:49:00|25493|25373|25496.33|25376.33|25497.1|25377.1|25493|25373|10
1636912150000|2021-11-14 17:49:10|25497.21|25377.21|25500.01|25380.01|25500.01|25380.01|25497.21|25377.21|10
1636912160000|2021-11-14 17:49:20|25499.79|25379.79|25501.41|25381.41|25501.41|25381.41|25499.79|25379.79|10
1636912170000|2021-11-14 17:49:30|25501.71|25381.71|25501.99|25381.99|25502.86|25382.86|25501.62|25381.62|10
1636912180000|2021-11-14 17:49:40|25501.73|25381.73|25502.66|25382.66|25502.72|25382.72|25500.7|25380.7|9
1636912190000|2021-11-14 17:49:50|25502.81|25382.81|25503.99|25383.99|25503.99|25383.99|25501.08|25381.08|10
1636912200000|2021-11-14 17:50:00|25504.03|25384.03|25504.38|25384.38|25504.38|25384.38|25501.8|25381.8|10
1636912210000|2021-11-14 17:50:10|25504.35|25384.35|25509.96|25389.96|25509.96|25389.96|25504.35|25384.35|8
1636912220000|2021-11-14 17:50:20|25509.86|25389.86|25512.37|25392.37|25512.37|25392.37|25509.86|25389.86|10
1636912230000|2021-11-14 17:50:30|25512.43|25392.43|25519.16|25399.16|25519.16|25399.16|25512.43|25392.43|10
1636912240000|2021-11-14 17:50:40|25519.43|25399.43|25520.4|25400.4|25520.4|25400.4|25518.03|25398.03|10
1636912250000|2021-11-14 17:50:50|25520.82|25400.82|25523.78|25403.78|25523.9|25403.9|25520.82|25400.82|10
1636912260000|2021-11-14 17:51:00|25523.89|25403.89|25529.48|25409.48|25529.48|25409.48|25523.87|25403.87|10
1636912270000|2021-11-14 17:51:10|25530.18|25410.18|25534.85|25414.85|25534.94|25414.94|25530.18|25410.18|10
1636912280000|2021-11-14 17:51:20|25534.5|25414.5|25538.16|25418.16|25538.16|25418.16|25534.5|25414.5|9
1636912290000|2021-11-14 17:51:30|25538.53|25418.53|25540.81|25420.81|25541.69|25421.69|25538.53|25418.53|10
1636912300000|2021-11-14 17:51:40|25541.04|25421.04|25542.74|25422.74|25542.89|25422.89|25541.04|25421.04|10
1636912310000|2021-11-14 17:51:50|25543.02|25423.02|25541.67|25421.67|25544.52|25424.52|25540.88|25420.88|10
1636912320000|2021-11-14 17:52:00|25542.11|25422.11|25551.35|25431.35|25551.35|25431.35|25542.11|25422.11|10
1636912330000|2021-11-14 17:52:10|25551.72|25431.72|25559.23|25439.23|25559.41|25439.41|25551.72|25431.72|10
1636912340000|2021-11-14 17:52:20|25560.29|25440.29|25568.47|25448.47|25568.47|25448.47|25560.29|25440.29|10
1636912350000|2021-11-14 17:52:30|25569.44|25449.44|25577.21|25457.21|25577.21|25457.21|25569.44|25449.44|10
1636912360000|2021-11-14 17:52:40|25576.37|25456.37|25580.65|25460.65|25580.65|25460.65|25576.37|25456.37|10
1636912370000|2021-11-14 17:52:50|25581.46|25461.46|25580.86|25460.86|25582.03|25462.03|25580.84|25460.84|10
1636912380000|2021-11-14 17:53:00|25580.16|25460.16|25582.02|25462.02|25584.04|25464.04|25580.05|25460.05|10
1636912390000|2021-11-14 17:53:10|25581.5|25461.5|25580.82|25460.82|25581.5|25461.5|25579.03|25459.03|10
1636912400000|2021-11-14 17:53:20|25580.56|25460.56|25579.13|25459.13|25581.16|25461.16|25577.77|25457.77|10
1636912410000|2021-11-14 17:53:30|25579.71|25459.71|25580.56|25460.56|25580.56|25460.56|25578.94|25458.94|10
1636912420000|2021-11-14 17:53:40|25579.9|25459.9|25583.31|25463.31|25583.31|25463.31|25579.48|25459.48|10
1636912430000|2021-11-14 17:53:50|25582.72|25462.72|25587.17|25467.17|25587.18|25467.18|25582.72|25462.72|9
1636912440000|2021-11-14 17:54:00|25587.27|25467.27|25589.09|25469.09|25589.09|25469.09|25587.14|25467.14|9
1636912450000|2021-11-14 17:54:10|25589.68|25469.68|25592.48|25472.48|25592.48|25472.48|25589.68|25469.68|10
1636912460000|2021-11-14 17:54:20|25592.68|25472.68|25592.23|25472.23|25592.68|25472.68|25591.76|25471.76|10
1636912470000|2021-11-14 17:54:30|25592.17|25472.17|25592.5|25472.5|25593.63|25473.63|25592.17|25472.17|10
1636912480000|2021-11-14 17:54:40|25592.02|25472.02|25594.18|25474.18|25594.18|25474.18|25588.62|25468.62|10
1636912490000|2021-11-14 17:54:50|25594.26|25474.26|25596.81|25476.81|25596.81|25476.81|25594.03|25474.03|10
1636912500000|2021-11-14 17:55:00|25596.35|25476.35|25604.38|25484.38|25604.91|25484.91|25596.35|25476.35|10
1636912510000|2021-11-14 17:55:10|25604.48|25484.48|25614.14|25494.14|25614.14|25494.14|25604.48|25484.48|10
1636912520000|2021-11-14 17:55:20|25616.29|25496.29|25618.41|25498.41|25620.91|25500.91|25616.29|25496.29|10
1636912530000|2021-11-14 17:55:30|25618.96|25498.96|25636.42|25516.42|25636.46|25516.46|25618.96|25498.96|10
1636912540000|2021-11-14 17:55:40|25635.55|25515.55|25648.18|25528.18|25648.18|25528.18|25635.55|25515.55|10
1636912550000|2021-11-14 17:55:50|25649.14|25529.14|25653.43|25533.43|25654.67|25534.67|25649.14|25529.14|10
1636912560000|2021-11-14 17:56:00|25653.06|25533.06|25647.5|25527.5|25653.06|25533.06|25647.5|25527.5|10
1636912570000|2021-11-14 17:56:10|25647.93|25527.93|25653.36|25533.36|25653.36|25533.36|25647.93|25527.93|10
1636912580000|2021-11-14 17:56:20|25654.09|25534.09|25656.42|25536.42|25656.42|25536.42|25654.09|25534.09|10
1636912590000|2021-11-14 17:56:30|25656.05|25536.05|25658.48|25538.48|25658.88|25538.88|25656.05|25536.05|10
1636912600000|2021-11-14 17:56:40|25659.09|25539.09|25658.79|25538.79|25659.09|25539.09|25658.03|25538.03|10
1636912610000|2021-11-14 17:56:50|25659.21|25539.21|25662.16|25542.16|25662.91|25542.91|25659.21|25539.21|10
1636912620000|2021-11-14 17:57:00|25661.79|25541.79|25659.94|25539.94|25661.79|25541.79|25659.61|25539.61|10
1636912630000|2021-11-14 17:57:10|25659.83|25539.83|25650.74|25530.74|25659.83|25539.83|25650.74|25530.74|10
1636912640000|2021-11-14 17:57:20|25649.58|25529.58|25636.73|25516.73|25649.58|25529.58|25636.43|25516.43|10
1636912650000|2021-11-14 17:57:30|25637.26|25517.26|25634.3|25514.3|25637.56|25517.56|25634.3|25514.3|10
1636912660000|2021-11-14 17:57:40|25634.39|25514.39|25635.35|25515.35|25636.16|25516.16|25633.9|25513.9|10
1636912670000|2021-11-14 17:57:50|25635.17|25515.17|25629.92|25509.92|25635.17|25515.17|25629.92|25509.92|10
1636912680000|2021-11-14 17:58:00|25629.76|25509.76|25629.96|25509.96|25630.98|25510.98|25629.06|25509.06|10
1636912690000|2021-11-14 17:58:10|25629.78|25509.78|25629.2|25509.2|25632.22|25512.22|25629.2|25509.2|10
1636912700000|2021-11-14 17:58:20|25628.52|25508.52|25627.5|25507.5|25629.73|25509.73|25627.5|25507.5|10
1636912710000|2021-11-14 17:58:30|25627.52|25507.52|25626.23|25506.23|25627.96|25507.96|25626|25506|10
1636912720000|2021-11-14 17:58:40|25627.98|25507.98|25632.28|25512.28|25633.77|25513.77|25627.77|25507.77|10
1636912730000|2021-11-14 17:58:50|25632.03|25512.03|25635.14|25515.14|25635.16|25515.16|25631.93|25511.93|10
1636912740000|2021-11-14 17:59:00|25635.16|25515.16|25638.7|25518.7|25640.48|25520.48|25634.95|25514.95|10
1636912750000|2021-11-14 17:59:10|25638.27|25518.27|25639.76|25519.76|25639.97|25519.97|25637.94|25517.94|10
1636912760000|2021-11-14 17:59:20|25637.96|25517.96|25622.5|25502.5|25637.96|25517.96|25622.5|25502.5|10
1636912770000|2021-11-14 17:59:30|25623.72|25503.72|25633.33|25513.33|25633.45|25513.45|25623.72|25503.72|10
1636912780000|2021-11-14 17:59:40|25633.57|25513.57|25632.71|25512.71|25633.92|25513.92|25631.54|25511.54|10
1636912790000|2021-11-14 17:59:50|25632.22|25512.22|25637.8|25517.8|25637.8|25517.8|25631.87|25511.87|10
1636912800000|2021-11-14 18:00:00|25638.07|25518.07|25651.19|25531.19|25651.19|25531.19|25638.07|25518.07|10
1636912810000|2021-11-14 18:00:10|25651.6|25531.6|25661.31|25541.31|25661.45|25541.45|25651.6|25531.6|10
1636912820000|2021-11-14 18:00:20|25661.63|25541.63|25653.27|25533.27|25662.04|25542.04|25653.27|25533.27|9
1636912830000|2021-11-14 18:00:30|25652.58|25532.58|25649.07|25529.07|25652.58|25532.58|25649.07|25529.07|10
1636912840000|2021-11-14 18:00:40|25649.3|25529.3|25646.64|25526.64|25649.34|25529.34|25645.9|25525.9|10
1636912850000|2021-11-14 18:00:50|25645.99|25525.99|25645.14|25525.14|25646.61|25526.61|25644.33|25524.33|10
1636912860000|2021-11-14 18:01:00|25646.09|25526.09|25643.52|25523.52|25646.09|25526.09|25642.96|25522.96|10
1636912870000|2021-11-14 18:01:10|25643.58|25523.58|25640.7|25520.7|25643.75|25523.75|25640.57|25520.57|10
1636912880000|2021-11-14 18:01:20|25640.36|25520.36|25636.24|25516.24|25640.66|25520.66|25636.24|25516.24|9
1636912890000|2021-11-14 18:01:30|25635.59|25515.59|25633.25|25513.25|25636.45|25516.45|25631.47|25511.47|10
1636912900000|2021-11-14 18:01:40|25631.94|25511.94|25633.72|25513.72|25633.82|25513.82|25631.52|25511.52|10
1636912910000|2021-11-14 18:01:50|25633.91|25513.91|25633.36|25513.36|25635.1|25515.1|25633.02|25513.02|10
1636912920000|2021-11-14 18:02:00|25632.93|25512.93|25634.76|25514.76|25634.76|25514.76|25632.49|25512.49|10
1636912930000|2021-11-14 18:02:10|25635.25|25515.25|25634.81|25514.81|25635.81|25515.81|25634.15|25514.15|10
1636912940000|2021-11-14 18:02:20|25635.59|25515.59|25642.43|25522.43|25642.5|25522.5|25635.36|25515.36|10
1636912950000|2021-11-14 18:02:30|25643.57|25523.57|25645.43|25525.43|25645.84|25525.84|25643.39|25523.39|10
1636912960000|2021-11-14 18:02:40|25646.2|25526.2|25649.2|25529.2|25649.2|25529.2|25645.76|25525.76|10
1636912970000|2021-11-14 18:02:50|25648.98|25528.98|25652.61|25532.61|25652.61|25532.61|25648.22|25528.22|10
1636912980000|2021-11-14 18:03:00|25652.58|25532.58|25657.69|25537.69|25657.69|25537.69|25652.58|25532.58|10
1636912990000|2021-11-14 18:03:10|25657.5|25537.5|25660.87|25540.87|25660.87|25540.87|25657.5|25537.5|9
1636913000000|2021-11-14 18:03:20|25660.58|25540.58|25659.47|25539.47|25661.27|25541.27|25659.3|25539.3|10
1636913010000|2021-11-14 18:03:30|25659.46|25539.46|25660.76|25540.76|25660.8|25540.8|25659.13|25539.13|10
1636913020000|2021-11-14 18:03:40|25661.84|25541.84|25666.81|25546.81|25666.81|25546.81|25661.84|25541.84|10
1636913030000|2021-11-14 18:03:50|25667.11|25547.11|25665.27|25545.27|25667.98|25547.98|25664.56|25544.56|10
1636913040000|2021-11-14 18:04:00|25665|25545|25665.07|25545.07|25665.65|25545.65|25663.5|25543.5|10
1636913050000|2021-11-14 18:04:10|25664.95|25544.95|25665.62|25545.62|25665.62|25545.62|25663.75|25543.75|10
1636913060000|2021-11-14 18:04:20|25665.93|25545.93|25667.32|25547.32|25667.32|25547.32|25665.93|25545.93|10
1636913070000|2021-11-14 18:04:30|25667.81|25547.81|25675.78|25555.78|25676.22|25556.22|25667.81|25547.81|10
1636913080000|2021-11-14 18:04:40|25676.42|25556.42|25689.21|25569.21|25689.21|25569.21|25676.42|25556.42|10
1636913090000|2021-11-14 18:04:50|25689.5|25569.5|25694.52|25574.52|25694.52|25574.52|25689.5|25569.5|10
1636913100000|2021-11-14 18:05:00|25696.72|25576.72|25691.69|25571.69|25697.97|25577.97|25691.69|25571.69|10
1636913110000|2021-11-14 18:05:10|25692.93|25572.93|25690.69|25570.69|25693|25573|25690.49|25570.49|10
1636913120000|2021-11-14 18:05:20|25690.64|25570.64|25691.43|25571.43|25691.43|25571.43|25688.84|25568.84|10
1636913130000|2021-11-14 18:05:30|25691.64|25571.64|25693.96|25573.96|25694.48|25574.48|25691.64|25571.64|10
1636913140000|2021-11-14 18:05:40|25693.94|25573.94|25696.84|25576.84|25696.86|25576.86|25693.94|25573.94|10
1636913150000|2021-11-14 18:05:50|25696.18|25576.18|25693.22|25573.22|25696.18|25576.18|25692.85|25572.85|10
1636913160000|2021-11-14 18:06:00|25693.09|25573.09|25694.27|25574.27|25694.69|25574.69|25693.09|25573.09|10
1636913170000|2021-11-14 18:06:10|25693.93|25573.93|25694.77|25574.77|25694.83|25574.83|25692.9|25572.9|10
1636913180000|2021-11-14 18:06:20|25694.41|25574.41|25698.83|25578.83|25698.83|25578.83|25694.21|25574.21|10
1636913190000|2021-11-14 18:06:30|25700.22|25580.22|25702.26|25582.26|25702.26|25582.26|25699.92|25579.92|10
1636913200000|2021-11-14 18:06:40|25703.83|25583.83|25700.96|25580.96|25703.83|25583.83|25700.1|25580.1|9
1636913210000|2021-11-14 18:06:50|25700.97|25580.97|25700.47|25580.47|25700.97|25580.97|25699.49|25579.49|10
1636913220000|2021-11-14 18:07:00|25700.66|25580.66|25705.95|25585.95|25705.95|25585.95|25700.66|25580.66|10
1636913230000|2021-11-14 18:07:10|25705.67|25585.67|25709.38|25589.38|25710.01|25590.01|25705.67|25585.67|10
1636913240000|2021-11-14 18:07:20|25709.33|25589.33|25712.06|25592.06|25713.9|25593.9|25709.33|25589.33|10
1636913250000|2021-11-14 18:07:30|25711.19|25591.19|25708.78|25588.78|25711.19|25591.19|25708.78|25588.78|10
1636913260000|2021-11-14 18:07:40|25708.45|25588.45|25710.01|25590.01|25710.03|25590.03|25708.05|25588.05|9
1636913270000|2021-11-14 18:07:50|25710|25590|25708.1|25588.1|25710.06|25590.06|25708.1|25588.1|9
1636913280000|2021-11-14 18:08:00|25707.39|25587.39|25704.23|25584.23|25707.39|25587.39|25704.18|25584.18|10
1636913290000|2021-11-14 18:08:10|25702.99|25582.99|25700.63|25580.63|25702.99|25582.99|25700.47|25580.47|10
1636913300000|2021-11-14 18:08:20|25700.25|25580.25|25697.24|25577.24|25700.77|25580.77|25697.24|25577.24|10
1636913310000|2021-11-14 18:08:30|25696.17|25576.17|25695.3|25575.3|25697.75|25577.75|25695.3|25575.3|10
1636913320000|2021-11-14 18:08:40|25694.68|25574.68|25694.24|25574.24|25696.38|25576.38|25694.24|25574.24|10
1636913330000|2021-11-14 18:08:50|25694.14|25574.14|25693.91|25573.91|25694.51|25574.51|25693.91|25573.91|9
1636913340000|2021-11-14 18:09:00|25693.95|25573.95|25697.05|25577.05|25697.05|25577.05|25692.87|25572.87|10
1636913350000|2021-11-14 18:09:10|25696.85|25576.85|25703.33|25583.33|25703.33|25583.33|25696.85|25576.85|10
1636913360000|2021-11-14 18:09:20|25704.68|25584.68|25706.1|25586.1|25706.78|25586.78|25704.47|25584.47|10
1636913370000|2021-11-14 18:09:30|25705.95|25585.95|25704.45|25584.45|25706.11|25586.11|25703.74|25583.74|10
1636913380000|2021-11-14 18:09:40|25704.19|25584.19|25704.49|25584.49|25705.68|25585.68|25704.19|25584.19|10
1636913390000|2021-11-14 18:09:50|25704.35|25584.35|25701.45|25581.45|25704.35|25584.35|25701.45|25581.45|10
1636913400000|2021-11-14 18:10:00|25701.66|25581.66|25700.4|25580.4|25701.66|25581.66|25698.92|25578.92|9
1636913410000|2021-11-14 18:10:10|25699.63|25579.63|25699.92|25579.92|25701.03|25581.03|25699.28|25579.28|10
1636913420000|2021-11-14 18:10:20|25699.99|25579.99|25698.25|25578.25|25700.61|25580.61|25698.12|25578.12|10
1636913430000|2021-11-14 18:10:30|25698.23|25578.23|25694.03|25574.03|25698.23|25578.23|25694.03|25574.03|10
1636913440000|2021-11-14 18:10:40|25693.53|25573.53|25693.83|25573.83|25694.43|25574.43|25693.53|25573.53|8
1636913450000|2021-11-14 18:10:50|25693.76|25573.76|25690.32|25570.32|25693.76|25573.76|25690.32|25570.32|9
1636913460000|2021-11-14 18:11:00|25690.3|25570.3|25680.94|25560.94|25690.3|25570.3|25680.94|25560.94|10
1636913470000|2021-11-14 18:11:10|25676.26|25556.26|25672.4|25552.4|25676.26|25556.26|25672.4|25552.4|10
1636913480000|2021-11-14 18:11:20|25672.28|25552.28|25666.79|25546.79|25672.47|25552.47|25666.79|25546.79|10
1636913490000|2021-11-14 18:11:30|25666.78|25546.78|25665.81|25545.81|25667.46|25547.46|25665.39|25545.39|10
1636913500000|2021-11-14 18:11:40|25665.83|25545.83|25662.56|25542.56|25665.83|25545.83|25662.56|25542.56|10
1636913510000|2021-11-14 18:11:50|25662.1|25542.1|25662.12|25542.12|25662.66|25542.66|25661.5|25541.5|10
1636913520000|2021-11-14 18:12:00|25662.65|25542.65|25660.64|25540.64|25662.65|25542.65|25660.63|25540.63|10
1636913530000|2021-11-14 18:12:10|25660.31|25540.31|25654.94|25534.94|25660.31|25540.31|25654.94|25534.94|10
1636913540000|2021-11-14 18:12:20|25655.23|25535.23|25649.14|25529.14|25655.23|25535.23|25649.14|25529.14|10
1636913550000|2021-11-14 18:12:30|25649.18|25529.18|25649.28|25529.28|25651.47|25531.47|25649.18|25529.18|10
1636913560000|2021-11-14 18:12:40|25648.72|25528.72|25650.96|25530.96|25650.96|25530.96|25648.72|25528.72|9
1636913570000|2021-11-14 18:12:50|25651.1|25531.1|25651.23|25531.23|25652.73|25532.73|25650.8|25530.8|10
1636913580000|2021-11-14 18:13:00|25653.81|25533.81|25651.94|25531.94|25654.33|25534.33|25651.94|25531.94|10
1636913590000|2021-11-14 18:13:10|25651.52|25531.52|25649.85|25529.85|25651.52|25531.52|25649.73|25529.73|10
1636913600000|2021-11-14 18:13:20|25648.75|25528.75|25644.48|25524.48|25648.75|25528.75|25644.01|25524.01|9
1636913610000|2021-11-14 18:13:30|25644.15|25524.15|25642.89|25522.89|25644.63|25524.63|25642.89|25522.89|10
1636913620000|2021-11-14 18:13:40|25643.05|25523.05|25636.37|25516.37|25643.05|25523.05|25636.37|25516.37|10
1636913630000|2021-11-14 18:13:50|25635.36|25515.36|25634.52|25514.52|25635.41|25515.41|25634.24|25514.24|10
1636913640000|2021-11-14 18:14:00|25634.25|25514.25|25632.52|25512.52|25634.25|25514.25|25632.52|25512.52|10
1636913650000|2021-11-14 18:14:10|25631.64|25511.64|25630.57|25510.57|25631.84|25511.84|25630.57|25510.57|10
1636913660000|2021-11-14 18:14:20|25630.45|25510.45|25630.31|25510.31|25630.79|25510.79|25628.58|25508.58|10
1636913670000|2021-11-14 18:14:30|25631.36|25511.36|25634.27|25514.27|25634.27|25514.27|25630.3|25510.3|10
1636913680000|2021-11-14 18:14:40|25633.64|25513.64|25629.49|25509.49|25633.77|25513.77|25629.49|25509.49|10
1636913690000|2021-11-14 18:14:50|25629.04|25509.04|25625.09|25505.09|25629.27|25509.27|25625.09|25505.09|10
1636913700000|2021-11-14 18:15:00|25624.01|25504.01|25620.58|25500.58|25624.01|25504.01|25620.58|25500.58|10
1636913710000|2021-11-14 18:15:10|25620.73|25500.73|25618.59|25498.59|25620.73|25500.73|25618.53|25498.53|10
1636913720000|2021-11-14 18:15:20|25618.76|25498.76|25612.19|25492.19|25618.76|25498.76|25611.82|25491.82|10
1636913730000|2021-11-14 18:15:30|25612.31|25492.31|25600.84|25480.84|25612.47|25492.47|25600.84|25480.84|10
1636913740000|2021-11-14 18:15:40|25600.85|25480.85|25600.59|25480.59|25600.85|25480.85|25598.32|25478.32|9
1636913750000|2021-11-14 18:15:50|25601.39|25481.39|25599.72|25479.72|25601.39|25481.39|25599.45|25479.45|10
1636913760000|2021-11-14 18:16:00|25600.07|25480.07|25598.75|25478.75|25602.27|25482.27|25598.75|25478.75|8
1636913770000|2021-11-14 18:16:10|25598.64|25478.64|25595.34|25475.34|25599.56|25479.56|25595.06|25475.06|10
1636913780000|2021-11-14 18:16:20|25592.73|25472.73|25590.41|25470.41|25592.73|25472.73|25590.13|25470.13|10
1636913790000|2021-11-14 18:16:30|25590.16|25470.16|25582.77|25462.77|25590.16|25470.16|25582.77|25462.77|10
1636913800000|2021-11-14 18:16:40|25582.94|25462.94|25579.9|25459.9|25582.94|25462.94|25579.86|25459.86|9
1636913810000|2021-11-14 18:16:50|25578.6|25458.6|25572.46|25452.46|25578.6|25458.6|25572.46|25452.46|10
1636913820000|2021-11-14 18:17:00|25572.17|25452.17|25572.62|25452.62|25573.88|25453.88|25572.17|25452.17|9
1636913830000|2021-11-14 18:17:10|25572.55|25452.55|25573.89|25453.89|25573.89|25453.89|25571.65|25451.65|9
1636913840000|2021-11-14 18:17:20|25575.14|25455.14|25578.06|25458.06|25578.06|25458.06|25575.14|25455.14|9
1636913850000|2021-11-14 18:17:30|25577.91|25457.91|25579.4|25459.4|25579.4|25459.4|25577.91|25457.91|10
1636913860000|2021-11-14 18:17:40|25578.6|25458.6|25579.37|25459.37|25579.91|25459.91|25578.6|25458.6|9
1636913870000|2021-11-14 18:17:50|25579.79|25459.79|25582.26|25462.26|25582.26|25462.26|25579.79|25459.79|9
1636913880000|2021-11-14 18:18:00|25582.35|25462.35|25581.68|25461.68|25583.04|25463.04|25581.14|25461.14|10
1636913890000|2021-11-14 18:18:10|25581.93|25461.93|25579.49|25459.49|25582.38|25462.38|25579.49|25459.49|10
1636913900000|2021-11-14 18:18:20|25578.59|25458.59|25571.88|25451.88|25578.59|25458.59|25571.88|25451.88|10
1636913910000|2021-11-14 18:18:30|25571.97|25451.97|25570|25450|25572.18|25452.18|25570|25450|10
1636913920000|2021-11-14 18:18:40|25569.76|25449.76|25567.83|25447.83|25569.76|25449.76|25567.57|25447.57|9
1636913930000|2021-11-14 18:18:50|25566.99|25446.99|25565.24|25445.24|25568.28|25448.28|25565.24|25445.24|10
1636913940000|2021-11-14 18:19:00|25564.98|25444.98|25563.65|25443.65|25564.98|25444.98|25563.65|25443.65|10
1636913950000|2021-11-14 18:19:10|25562.74|25442.74|25561.52|25441.52|25562.74|25442.74|25561.52|25441.52|8
1636913960000|2021-11-14 18:19:20|25561.49|25441.49|25562.07|25442.07|25562.22|25442.22|25561.47|25441.47|10
1636913970000|2021-11-14 18:19:30|25563.04|25443.04|25564.09|25444.09|25564.09|25444.09|25563.04|25443.04|9
1636913980000|2021-11-14 18:19:40|25565.6|25445.6|25564.41|25444.41|25565.63|25445.63|25564.41|25444.41|8
1636913990000|2021-11-14 18:19:50|25564.66|25444.66|25565.91|25445.91|25566.05|25446.05|25564.66|25444.66|10
1636914000000|2021-11-14 18:20:00|25566.04|25446.04|25566.39|25446.39|25568.47|25448.47|25565.74|25445.74|10
1636914010000|2021-11-14 18:20:10|25565.61|25445.61|25560.14|25440.14|25565.9|25445.9|25560.14|25440.14|10
1636914020000|2021-11-14 18:20:20|25559.59|25439.59|25552.78|25432.78|25559.89|25439.89|25552.78|25432.78|10
1636914030000|2021-11-14 18:20:30|25552.61|25432.61|25550.4|25430.4|25552.61|25432.61|25549.46|25429.46|10
1636914040000|2021-11-14 18:20:40|25550.43|25430.43|25547.66|25427.66|25550.46|25430.46|25547.66|25427.66|9
1636914050000|2021-11-14 18:20:50|25547.76|25427.76|25544.67|25424.67|25548.01|25428.01|25544.21|25424.21|10
1636914060000|2021-11-14 18:21:00|25544.82|25424.82|25547.25|25427.25|25547.25|25427.25|25544.53|25424.53|10
1636914070000|2021-11-14 18:21:10|25547.32|25427.32|25543.66|25423.66|25547.32|25427.32|25543.66|25423.66|10
1636914080000|2021-11-14 18:21:20|25544.05|25424.05|25538.03|25418.03|25544.27|25424.27|25538.03|25418.03|10
1636914090000|2021-11-14 18:21:30|25537.29|25417.29|25534.2|25414.2|25538.05|25418.05|25534.2|25414.2|10
1636914100000|2021-11-14 18:21:40|25534.19|25414.19|25530.83|25410.83|25534.19|25414.19|25530.83|25410.83|10
1636914110000|2021-11-14 18:21:50|25530.14|25410.14|25520.08|25400.08|25530.18|25410.18|25519.81|25399.81|10
1636914120000|2021-11-14 18:22:00|25518.71|25398.71|25515.98|25395.98|25518.71|25398.71|25515.77|25395.77|10
1636914130000|2021-11-14 18:22:10|25515.85|25395.85|25512.82|25392.82|25515.85|25395.85|25512.82|25392.82|10
1636914140000|2021-11-14 18:22:20|25513.14|25393.14|25502.67|25382.67|25513.14|25393.14|25502.67|25382.67|10
1636914150000|2021-11-14 18:22:30|25501.06|25381.06|25499.14|25379.14|25501.06|25381.06|25499.14|25379.14|9
1636914160000|2021-11-14 18:22:40|25499.49|25379.49|25499.03|25379.03|25500.7|25380.7|25499.03|25379.03|10
1636914170000|2021-11-14 18:22:50|25498.47|25378.47|25498.98|25378.98|25499.31|25379.31|25495.92|25375.92|10
1636914180000|2021-11-14 18:23:00|25499.26|25379.26|25503.52|25383.52|25503.52|25383.52|25499.26|25379.26|10
1636914190000|2021-11-14 18:23:10|25503.62|25383.62|25505.07|25385.07|25505.07|25385.07|25502.3|25382.3|10
1636914200000|2021-11-14 18:23:20|25504.89|25384.89|25507.11|25387.11|25507.11|25387.11|25504.75|25384.75|10
1636914210000|2021-11-14 18:23:30|25507.7|25387.7|25508.83|25388.83|25508.83|25388.83|25506|25386|8
1636914220000|2021-11-14 18:23:40|25509.89|25389.89|25518.32|25398.32|25518.98|25398.98|25509.89|25389.89|10
1636914230000|2021-11-14 18:23:50|25518.31|25398.31|25521.48|25401.48|25523.21|25403.21|25518.31|25398.31|10
1636914240000|2021-11-14 18:24:00|25521.36|25401.36|25521.33|25401.33|25521.36|25401.36|25519.92|25399.92|10
1636914250000|2021-11-14 18:24:10|25520.88|25400.88|25521.06|25401.06|25521.06|25401.06|25520.38|25400.38|10
1636914260000|2021-11-14 18:24:20|25521.03|25401.03|25527.78|25407.78|25527.78|25407.78|25521.03|25401.03|10
1636914270000|2021-11-14 18:24:30|25527.62|25407.62|25533.53|25413.53|25533.53|25413.53|25527.62|25407.62|10
1636914280000|2021-11-14 18:24:40|25533.92|25413.92|25536.75|25416.75|25536.75|25416.75|25533.92|25413.92|10
1636914290000|2021-11-14 18:24:50|25538.35|25418.35|25540.16|25420.16|25540.16|25420.16|25537.71|25417.71|10
1636914300000|2021-11-14 18:25:00|25540.32|25420.32|25543.41|25423.41|25543.73|25423.73|25540.21|25420.21|10
1636914310000|2021-11-14 18:25:10|25544.33|25424.33|25544.61|25424.61|25545.14|25425.14|25544.33|25424.33|10
1636914320000|2021-11-14 18:25:20|25544.82|25424.82|25549.45|25429.45|25549.45|25429.45|25544.82|25424.82|10
1636914330000|2021-11-14 18:25:30|25549.55|25429.55|25557.09|25437.09|25557.09|25437.09|25549.55|25429.55|10
1636914340000|2021-11-14 18:25:40|25557.1|25437.1|25560.79|25440.79|25561.09|25441.09|25557.1|25437.1|10
1636914350000|2021-11-14 18:25:50|25560.56|25440.56|25570.61|25450.61|25570.61|25450.61|25560.56|25440.56|10
1636914360000|2021-11-14 18:26:00|25572.04|25452.04|25574.16|25454.16|25574.71|25454.71|25571.92|25451.92|10
1636914370000|2021-11-14 18:26:10|25574.97|25454.97|25576.02|25456.02|25576.21|25456.21|25574.68|25454.68|10
1636914380000|2021-11-14 18:26:20|25576.58|25456.58|25581.42|25461.42|25581.48|25461.48|25576.58|25456.58|10
1636914390000|2021-11-14 18:26:30|25581.09|25461.09|25583.33|25463.33|25583.33|25463.33|25581.09|25461.09|9
1636914400000|2021-11-14 18:26:40|25584.51|25464.51|25582.2|25462.2|25584.82|25464.82|25582.2|25462.2|8
1636914410000|2021-11-14 18:26:50|25581.56|25461.56|25581.79|25461.79|25582.35|25462.35|25581.12|25461.12|9
1636914420000|2021-11-14 18:27:00|25581.02|25461.02|25573.41|25453.41|25581.02|25461.02|25573.41|25453.41|10
1636914430000|2021-11-14 18:27:10|25573.22|25453.22|25574.19|25454.19|25574.23|25454.23|25573.22|25453.22|9
1636914440000|2021-11-14 18:27:20|25574.12|25454.12|25577.94|25457.94|25577.94|25457.94|25574.12|25454.12|10
1636914450000|2021-11-14 18:27:30|25578.29|25458.29|25574.34|25454.34|25578.32|25458.32|25574.34|25454.34|9
1636914460000|2021-11-14 18:27:40|25574.02|25454.02|25570.29|25450.29|25574.02|25454.02|25570.29|25450.29|9
1636914470000|2021-11-14 18:27:50|25569.04|25449.04|25568.12|25448.12|25569.32|25449.32|25568.12|25448.12|10
1636914480000|2021-11-14 18:28:00|25568.18|25448.18|25567.15|25447.15|25568.25|25448.25|25566.95|25446.95|9
1636914490000|2021-11-14 18:28:10|25567.09|25447.09|25563.12|25443.12|25567.09|25447.09|25563.12|25443.12|9
1636914500000|2021-11-14 18:28:20|25562.8|25442.8|25554.59|25434.59|25562.8|25442.8|25554.59|25434.59|10
1636914510000|2021-11-14 18:28:30|25554.5|25434.5|25552.92|25432.92|25554.57|25434.57|25552.77|25432.77|10
1636914520000|2021-11-14 18:28:40|25553.02|25433.02|25552.72|25432.72|25553.92|25433.92|25552.5|25432.5|10
1636914530000|2021-11-14 18:28:50|25552.68|25432.68|25554.59|25434.59|25554.59|25434.59|25552.68|25432.68|10
1636914540000|2021-11-14 18:29:00|25555.96|25435.96|25555.25|25435.25|25555.96|25435.96|25554.59|25434.59|10
1636914550000|2021-11-14 18:29:10|25554.53|25434.53|25554.78|25434.78|25556.23|25436.23|25554.48|25434.48|10
1636914560000|2021-11-14 18:29:20|25555.6|25435.6|25553.98|25433.98|25557.35|25437.35|25553.71|25433.71|10
1636914570000|2021-11-14 18:29:30|25554.38|25434.38|25550.69|25430.69|25554.38|25434.38|25550.59|25430.59|10
1636914580000|2021-11-14 18:29:40|25550.54|25430.54|25548.52|25428.52|25550.54|25430.54|25548.34|25428.34|10
1636914590000|2021-11-14 18:29:50|25548.51|25428.51|25543.67|25423.67|25548.65|25428.65|25543.67|25423.67|10
1636914600000|2021-11-14 18:30:00|25544.08|25424.08|25541.31|25421.31|25544.08|25424.08|25541.3|25421.3|10
1636914610000|2021-11-14 18:30:10|25540.85|25420.85|25538.39|25418.39|25543.14|25423.14|25538.39|25418.39|9
1636914620000|2021-11-14 18:30:20|25540.38|25420.38|25540.97|25420.97|25540.97|25420.97|25538.67|25418.67|10
1636914630000|2021-11-14 18:30:30|25539.94|25419.94|25538.53|25418.53|25542.02|25422.02|25538.53|25418.53|10
1636914640000|2021-11-14 18:30:40|25538.7|25418.7|25534.04|25414.04|25538.7|25418.7|25534.04|25414.04|10
1636914650000|2021-11-14 18:30:50|25533.69|25413.69|25531.27|25411.27|25534.52|25414.52|25531.27|25411.27|7
1636914660000|2021-11-14 18:31:00|25531.7|25411.7|25528.75|25408.75|25533.68|25413.68|25528.75|25408.75|9
1636914670000|2021-11-14 18:31:10|25528.36|25408.36|25531.3|25411.3|25531.3|25411.3|25528.33|25408.33|10
1636914680000|2021-11-14 18:31:20|25531.26|25411.26|25528.17|25408.17|25531.26|25411.26|25527.38|25407.38|10
1636914690000|2021-11-14 18:31:30|25530.32|25410.32|25530.29|25410.29|25530.32|25410.32|25528.39|25408.39|9
1636914700000|2021-11-14 18:31:40|25526.78|25406.78|25525.44|25405.44|25526.97|25406.97|25525.11|25405.11|10
1636914710000|2021-11-14 18:31:50|25525.69|25405.69|25532.61|25412.61|25532.61|25412.61|25525.69|25405.69|10
1636914720000|2021-11-14 18:32:00|25533.46|25413.46|25535.22|25415.22|25535.39|25415.39|25533.4|25413.4|8
1636914730000|2021-11-14 18:32:10|25535.28|25415.28|25533.83|25413.83|25535.28|25415.28|25533.83|25413.83|10
1636914740000|2021-11-14 18:32:20|25534.02|25414.02|25533.45|25413.45|25534.34|25414.34|25533.36|25413.36|9
1636914750000|2021-11-14 18:32:30|25534.39|25414.39|25536.16|25416.16|25536.16|25416.16|25534.38|25414.38|10
1636914760000|2021-11-14 18:32:40|25536.05|25416.05|25537.18|25417.18|25537.18|25417.18|25535.71|25415.71|9
1636914770000|2021-11-14 18:32:50|25537.51|25417.51|25538.42|25418.42|25538.76|25418.76|25537.51|25417.51|10
1636914780000|2021-11-14 18:33:00|25538.36|25418.36|25539.39|25419.39|25539.76|25419.76|25537.9|25417.9|9
1636914790000|2021-11-14 18:33:10|25539.2|25419.2|25535.71|25415.71|25539.2|25419.2|25535.71|25415.71|9
1636914800000|2021-11-14 18:33:20|25536.08|25416.08|25534.69|25414.69|25536.08|25416.08|25534.63|25414.63|9
1636914810000|2021-11-14 18:33:30|25534.79|25414.79|25534.56|25414.56|25535.66|25415.66|25534.56|25414.56|7
1636914820000|2021-11-14 18:33:40|25534.04|25414.04|25532.07|25412.07|25534.04|25414.04|25531.85|25411.85|9
1636914830000|2021-11-14 18:33:50|25531.68|25411.68|25529.95|25409.95|25532.37|25412.37|25529.71|25409.71|9
1636914840000|2021-11-14 18:34:00|25530.14|25410.14|25530.55|25410.55|25531.6|25411.6|25529.28|25409.28|9
1636914850000|2021-11-14 18:34:10|25530.46|25410.46|25529.89|25409.89|25530.46|25410.46|25529.83|25409.83|9
1636914860000|2021-11-14 18:34:20|25529.84|25409.84|25529.53|25409.53|25529.84|25409.84|25529.35|25409.35|8
1636914870000|2021-11-14 18:34:30|25529.32|25409.32|25529.99|25409.99|25529.99|25409.99|25528.18|25408.18|9
1636914880000|2021-11-14 18:34:40|25530.44|25410.44|25533.38|25413.38|25533.38|25413.38|25530.44|25410.44|10
1636914890000|2021-11-14 18:34:50|25533.84|25413.84|25535.82|25415.82|25535.82|25415.82|25533.59|25413.59|10
1636914900000|2021-11-14 18:35:00|25536.66|25416.66|25537.72|25417.72|25537.91|25417.91|25536.53|25416.53|10
1636914910000|2021-11-14 18:35:10|25538.4|25418.4|25537.24|25417.24|25538.4|25418.4|25537.24|25417.24|9
1636914920000|2021-11-14 18:35:20|25535.63|25415.63|25537.89|25417.89|25538|25418|25535.63|25415.63|10
1636914930000|2021-11-14 18:35:30|25538.24|25418.24|25537.61|25417.61|25538.73|25418.73|25537.23|25417.23|10
1636914940000|2021-11-14 18:35:40|25537.56|25417.56|25537.92|25417.92|25538.16|25418.16|25537.14|25417.14|7
1636914950000|2021-11-14 18:35:50|25538.12|25418.12|25537.33|25417.33|25538.17|25418.17|25536.91|25416.91|10
1636914960000|2021-11-14 18:36:00|25535.98|25415.98|25535.15|25415.15|25535.98|25415.98|25535.15|25415.15|6
1636914970000|2021-11-14 18:36:10|25535.24|25415.24|25535.36|25415.36|25536.14|25416.14|25535.24|25415.24|7
1636914980000|2021-11-14 18:36:20|25535.34|25415.34|25537.85|25417.85|25538.1|25418.1|25535.34|25415.34|10
1636914990000|2021-11-14 18:36:30|25537.75|25417.75|25534.73|25414.73|25537.75|25417.75|25534.73|25414.73|9
1636915000000|2021-11-14 18:36:40|25534.11|25414.11|25534.88|25414.88|25534.98|25414.98|25534.11|25414.11|9
1636915010000|2021-11-14 18:36:50|25534.82|25414.82|25536.01|25416.01|25536.01|25416.01|25534.27|25414.27|10
1636915020000|2021-11-14 18:37:00|25537.42|25417.42|25535.98|25415.98|25537.47|25417.47|25535.98|25415.98|7
1636915030000|2021-11-14 18:37:10|25536|25416|25538.84|25418.84|25538.84|25418.84|25536|25416|10
1636915040000|2021-11-14 18:37:20|25539.11|25419.11|25533.83|25413.83|25539.2|25419.2|25533.83|25413.83|9
1636915050000|2021-11-14 18:37:30|25533.8|25413.8|25534.28|25414.28|25534.5|25414.5|25533.2|25413.2|10
1636915060000|2021-11-14 18:37:40|25534.23|25414.23|25540.68|25420.68|25540.68|25420.68|25534.23|25414.23|10
1636915070000|2021-11-14 18:37:50|25540.73|25420.73|25539.93|25419.93|25541.73|25421.73|25538.82|25418.82|10
1636915080000|2021-11-14 18:38:00|25539.95|25419.95|25542.18|25422.18|25542.35|25422.35|25539.93|25419.93|10
1636915090000|2021-11-14 18:38:10|25541.78|25421.78|25541.37|25421.37|25541.78|25421.78|25541.37|25421.37|6
1636915100000|2021-11-14 18:38:20|25539.46|25419.46|25540.12|25420.12|25540.12|25420.12|25539.39|25419.39|10
1636915110000|2021-11-14 18:38:30|25540.45|25420.45|25541.57|25421.57|25541.57|25421.57|25539.95|25419.95|10
1636915120000|2021-11-14 18:38:40|25542.3|25422.3|25548.25|25428.25|25548.25|25428.25|25542.3|25422.3|10
1636915130000|2021-11-14 18:38:50|25548.45|25428.45|25550.55|25430.55|25550.61|25430.61|25548.45|25428.45|10
1636915140000|2021-11-14 18:39:00|25550.83|25430.83|25557.82|25437.82|25557.82|25437.82|25550.83|25430.83|9
1636915150000|2021-11-14 18:39:10|25557.38|25437.38|25563.13|25443.13|25563.13|25443.13|25557.38|25437.38|10
1636915160000|2021-11-14 18:39:20|25563.11|25443.11|25565.41|25445.41|25565.91|25445.91|25563.11|25443.11|10
1636915170000|2021-11-14 18:39:30|25565.09|25445.09|25563.85|25443.85|25565.34|25445.34|25563.85|25443.85|8
1636915180000|2021-11-14 18:39:40|25566.5|25446.5|25568.89|25448.89|25568.89|25448.89|25566.42|25446.42|10
1636915190000|2021-11-14 18:39:50|25570.24|25450.24|25571.27|25451.27|25572.37|25452.37|25570.24|25450.24|9
1636915200000|2021-11-14 18:40:00|25571.28|25451.28|25572.53|25452.53|25572.62|25452.62|25571.28|25451.28|9
1636915210000|2021-11-14 18:40:10|25572.59|25452.59|25572.79|25452.79|25572.79|25452.79|25571.34|25451.34|9
1636915220000|2021-11-14 18:40:20|25572.65|25452.65|25571.73|25451.73|25572.65|25452.65|25571.5|25451.5|9
1636915230000|2021-11-14 18:40:30|25571.64|25451.64|25570.67|25450.67|25572.58|25452.58|25570.67|25450.67|10
1636915240000|2021-11-14 18:40:40|25570.83|25450.83|25568.02|25448.02|25571.01|25451.01|25568.02|25448.02|10
1636915250000|2021-11-14 18:40:50|25567.8|25447.8|25566.86|25446.86|25567.98|25447.98|25566.86|25446.86|10
1636915260000|2021-11-14 18:41:00|25565.6|25445.6|25564.01|25444.01|25565.6|25445.6|25564.01|25444.01|9
1636915270000|2021-11-14 18:41:10|25564.26|25444.26|25563.57|25443.57|25564.36|25444.36|25562.4|25442.4|10
1636915280000|2021-11-14 18:41:20|25563.26|25443.26|25561.11|25441.11|25563.47|25443.47|25561.02|25441.02|10
1636915290000|2021-11-14 18:41:30|25560.85|25440.85|25561.23|25441.23|25561.64|25441.64|25560.37|25440.37|9
1636915300000|2021-11-14 18:41:40|25561.33|25441.33|25559.93|25439.93|25561.63|25441.63|25559.93|25439.93|8
1636915310000|2021-11-14 18:41:50|25559.91|25439.91|25560.29|25440.29|25561.23|25441.23|25558.65|25438.65|9
1636915320000|2021-11-14 18:42:00|25559.15|25439.15|25561.56|25441.56|25561.56|25441.56|25559.15|25439.15|9
1636915330000|2021-11-14 18:42:10|25563.83|25443.83|25561.6|25441.6|25563.83|25443.83|25561.6|25441.6|9
1636915340000|2021-11-14 18:42:20|25561.01|25441.01|25559.78|25439.78|25561.01|25441.01|25559.76|25439.76|9
1636915350000|2021-11-14 18:42:30|25558.93|25438.93|25560.11|25440.11|25560.11|25440.11|25558.59|25438.59|9
1636915360000|2021-11-14 18:42:40|25559.6|25439.6|25554.58|25434.58|25559.6|25439.6|25554.58|25434.58|9
1636915370000|2021-11-14 18:42:50|25554.33|25434.33|25555.4|25435.4|25555.52|25435.52|25553.89|25433.89|10
1636915380000|2021-11-14 18:43:00|25554.52|25434.52|25552.92|25432.92|25554.82|25434.82|25552.92|25432.92|10
1636915390000|2021-11-14 18:43:10|25553.17|25433.17|25552.41|25432.41|25554.5|25434.5|25552.38|25432.38|8
1636915400000|2021-11-14 18:43:20|25552.63|25432.63|25552.28|25432.28|25552.63|25432.63|25552.21|25432.21|8
1636915410000|2021-11-14 18:43:30|25551.71|25431.71|25552.38|25432.38|25552.38|25432.38|25551.48|25431.48|9
1636915420000|2021-11-14 18:43:40|25552.41|25432.41|25551.85|25431.85|25553.25|25433.25|25551.85|25431.85|9
1636915430000|2021-11-14 18:43:50|25551.88|25431.88|25553.68|25433.68|25553.68|25433.68|25551.88|25431.88|10
1636915440000|2021-11-14 18:44:00|25553.3|25433.3|25552.51|25432.51|25553.68|25433.68|25551.64|25431.64|9
1636915450000|2021-11-14 18:44:10|25553.17|25433.17|25552.01|25432.01|25553.17|25433.17|25552.01|25432.01|9
1636915460000|2021-11-14 18:44:20|25552.04|25432.04|25550.18|25430.18|25552.04|25432.04|25550.18|25430.18|10
1636915470000|2021-11-14 18:44:30|25550.03|25430.03|25550.91|25430.91|25551.31|25431.31|25549.46|25429.46|9
1636915480000|2021-11-14 18:44:40|25549.21|25429.21|25550.84|25430.84|25550.84|25430.84|25549.21|25429.21|10
1636915490000|2021-11-14 18:44:50|25550.81|25430.81|25551.75|25431.75|25551.75|25431.75|25550.69|25430.69|9
1636915500000|2021-11-14 18:45:00|25551.77|25431.77|25554.41|25434.41|25554.64|25434.64|25551.77|25431.77|8
1636915510000|2021-11-14 18:45:10|25554.6|25434.6|25550.94|25430.94|25554.6|25434.6|25550.94|25430.94|10
1636915520000|2021-11-14 18:45:20|25550.99|25430.99|25547.49|25427.49|25550.99|25430.99|25547.49|25427.49|8
1636915530000|2021-11-14 18:45:30|25547.33|25427.33|25547.51|25427.51|25547.68|25427.68|25546.6|25426.6|10
1636915540000|2021-11-14 18:45:40|25547.46|25427.46|25547.44|25427.44|25549.97|25429.97|25547.44|25427.44|9
1636915550000|2021-11-14 18:45:50|25547.26|25427.26|25547.83|25427.83|25548.7|25428.7|25547.26|25427.26|10
1636915560000|2021-11-14 18:46:00|25547.85|25427.85|25543.77|25423.77|25547.85|25427.85|25543.43|25423.43|9
1636915570000|2021-11-14 18:46:10|25543.87|25423.87|25545.56|25425.56|25545.56|25425.56|25543.64|25423.64|10
1636915580000|2021-11-14 18:46:20|25546.5|25426.5|25548.99|25428.99|25548.99|25428.99|25546.5|25426.5|10
1636915590000|2021-11-14 18:46:30|25548.62|25428.62|25555.49|25435.49|25555.49|25435.49|25548.62|25428.62|9
1636915600000|2021-11-14 18:46:40|25555.13|25435.13|25556.06|25436.06|25556.14|25436.14|25554.89|25434.89|10
1636915610000|2021-11-14 18:46:50|25555.94|25435.94|25558.16|25438.16|25559.34|25439.34|25555.88|25435.88|10
1636915620000|2021-11-14 18:47:00|25557.99|25437.99|25556.8|25436.8|25558.85|25438.85|25556.8|25436.8|10
1636915630000|2021-11-14 18:47:10|25556.24|25436.24|25552.52|25432.52|25556.24|25436.24|25552.52|25432.52|8
1636915640000|2021-11-14 18:47:20|25552.61|25432.61|25552.89|25432.89|25553.4|25433.4|25552.37|25432.37|10
1636915650000|2021-11-14 18:47:30|25552.74|25432.74|25550.08|25430.08|25552.87|25432.87|25550.08|25430.08|10
1636915660000|2021-11-14 18:47:40|25550.01|25430.01|25541.78|25421.78|25550.01|25430.01|25541.78|25421.78|10
1636915670000|2021-11-14 18:47:50|25541.42|25421.42|25536.14|25416.14|25541.52|25421.52|25536.14|25416.14|9
1636915680000|2021-11-14 18:48:00|25537.17|25417.17|25535.09|25415.09|25537.17|25417.17|25534.2|25414.2|10
1636915690000|2021-11-14 18:48:10|25536.06|25416.06|25538.65|25418.65|25538.65|25418.65|25536.06|25416.06|10
1636915700000|2021-11-14 18:48:20|25538.51|25418.51|25539.37|25419.37|25540.09|25420.09|25538.51|25418.51|10
1636915710000|2021-11-14 18:48:30|25538.57|25418.57|25540.06|25420.06|25540.22|25420.22|25538.42|25418.42|10
1636915720000|2021-11-14 18:48:40|25540.18|25420.18|25542.1|25422.1|25542.1|25422.1|25539.81|25419.81|10
1636915730000|2021-11-14 18:48:50|25542.35|25422.35|25543.05|25423.05|25543.78|25423.78|25542.35|25422.35|10
1636915740000|2021-11-14 18:49:00|25543.08|25423.08|25542.85|25422.85|25543.08|25423.08|25541.42|25421.42|10
1636915750000|2021-11-14 18:49:10|25542.87|25422.87|25543.19|25423.19|25543.37|25423.37|25542.87|25422.87|10
1636915760000|2021-11-14 18:49:20|25543.31|25423.31|25542.82|25422.82|25543.57|25423.57|25542.82|25422.82|9
1636915770000|2021-11-14 18:49:30|25541.89|25421.89|25538.81|25418.81|25541.89|25421.89|25538.81|25418.81|10
1636915780000|2021-11-14 18:49:40|25538.41|25418.41|25535.85|25415.85|25538.88|25418.88|25535.7|25415.7|10
1636915790000|2021-11-14 18:49:50|25535.67|25415.67|25533.86|25413.86|25535.67|25415.67|25533.7|25413.7|10
1636915800000|2021-11-14 18:50:00|25533.65|25413.65|25534.01|25414.01|25534.19|25414.19|25533.59|25413.59|8
1636915810000|2021-11-14 18:50:10|25534.75|25414.75|25532.91|25412.91|25535.05|25415.05|25532.91|25412.91|10
1636915820000|2021-11-14 18:50:20|25532.65|25412.65|25534.07|25414.07|25534.44|25414.44|25532.47|25412.47|10
1636915830000|2021-11-14 18:50:30|25534.1|25414.1|25533.2|25413.2|25534.29|25414.29|25533.2|25413.2|10
1636915840000|2021-11-14 18:50:40|25533.24|25413.24|25532.43|25412.43|25533.81|25413.81|25532.43|25412.43|10
1636915850000|2021-11-14 18:50:50|25532.44|25412.44|25531.32|25411.32|25532.44|25412.44|25529.9|25409.9|8
1636915860000|2021-11-14 18:51:00|25531.25|25411.25|25529.21|25409.21|25531.25|25411.25|25529.1|25409.1|8
1636915870000|2021-11-14 18:51:10|25528.84|25408.84|25529.72|25409.72|25529.72|25409.72|25528.6|25408.6|7
1636915880000|2021-11-14 18:51:20|25529.81|25409.81|25530.34|25410.34|25530.34|25410.34|25529.81|25409.81|10
1636915890000|2021-11-14 18:51:30|25530.25|25410.25|25530.02|25410.02|25531.53|25411.53|25529.67|25409.67|10
1636915900000|2021-11-14 18:51:40|25529.98|25409.98|25530.73|25410.73|25530.73|25410.73|25529.39|25409.39|10
1636915910000|2021-11-14 18:51:50|25531.12|25411.12|25531.31|25411.31|25531.67|25411.67|25530.87|25410.87|9
1636915920000|2021-11-14 18:52:00|25530.52|25410.52|25529.97|25409.97|25530.82|25410.82|25529.97|25409.97|8
1636915930000|2021-11-14 18:52:10|25530.12|25410.12|25526.88|25406.88|25530.12|25410.12|25526.88|25406.88|9
1636915940000|2021-11-14 18:52:20|25526.72|25406.72|25527.32|25407.32|25527.32|25407.32|25526.65|25406.65|10
1636915950000|2021-11-14 18:52:30|25527.38|25407.38|25526.79|25406.79|25528.85|25408.85|25526.79|25406.79|10
1636915960000|2021-11-14 18:52:40|25526.56|25406.56|25531.23|25411.23|25531.23|25411.23|25526.56|25406.56|10
1636915970000|2021-11-14 18:52:50|25532.47|25412.47|25534.85|25414.85|25534.85|25414.85|25532.47|25412.47|9
1636915980000|2021-11-14 18:53:00|25535.27|25415.27|25538.7|25418.7|25538.7|25418.7|25535.27|25415.27|10
1636915990000|2021-11-14 18:53:10|25539.86|25419.86|25542.68|25422.68|25542.68|25422.68|25539.86|25419.86|9
1636916000000|2021-11-14 18:53:20|25543.08|25423.08|25542.47|25422.47|25543.61|25423.61|25542.47|25422.47|10
1636916010000|2021-11-14 18:53:30|25541.94|25421.94|25541.42|25421.42|25543.1|25423.1|25541.33|25421.33|10
1636916020000|2021-11-14 18:53:40|25539.97|25419.97|25539.41|25419.41|25540.34|25420.34|25538.79|25418.79|9
1636916030000|2021-11-14 18:53:50|25539.65|25419.65|25538.71|25418.71|25539.65|25419.65|25537.86|25417.86|10
1636916040000|2021-11-14 18:54:00|25538.12|25418.12|25538.94|25418.94|25539.09|25419.09|25538.09|25418.09|9
1636916050000|2021-11-14 18:54:10|25539.46|25419.46|25539.42|25419.42|25540.37|25420.37|25539.21|25419.21|9
1636916060000|2021-11-14 18:54:20|25539.08|25419.08|25541.3|25421.3|25541.3|25421.3|25538.72|25418.72|10
1636916070000|2021-11-14 18:54:30|25540.55|25420.55|25545.35|25425.35|25545.35|25425.35|25540.16|25420.16|10
1636916080000|2021-11-14 18:54:40|25545.57|25425.57|25549.97|25429.97|25551.01|25431.01|25545.57|25425.57|9
1636916090000|2021-11-14 18:54:50|25549.72|25429.72|25551.32|25431.32|25551.69|25431.69|25549.72|25429.72|10
1636916100000|2021-11-14 18:55:00|25551.71|25431.71|25555.23|25435.23|25555.23|25435.23|25551.7|25431.7|10
1636916110000|2021-11-14 18:55:10|25556.3|25436.3|25555.89|25435.89|25556.49|25436.49|25555.64|25435.64|10
1636916120000|2021-11-14 18:55:20|25555.83|25435.83|25555.77|25435.77|25556.37|25436.37|25554.74|25434.74|8
1636916130000|2021-11-14 18:55:30|25555.62|25435.62|25556.47|25436.47|25557.09|25437.09|25555.32|25435.32|9
1636916140000|2021-11-14 18:55:40|25557.01|25437.01|25555.82|25435.82|25557.01|25437.01|25555.64|25435.64|9
1636916150000|2021-11-14 18:55:50|25555.8|25435.8|25555.04|25435.04|25555.8|25435.8|25555.04|25435.04|10
1636916160000|2021-11-14 18:56:00|25555.74|25435.74|25555.62|25435.62|25556.27|25436.27|25555.17|25435.17|10
1636916170000|2021-11-14 18:56:10|25556.04|25436.04|25558.04|25438.04|25558.37|25438.37|25555.71|25435.71|10
1636916180000|2021-11-14 18:56:20|25558.08|25438.08|25556.57|25436.57|25558.28|25438.28|25556.57|25436.57|10
1636916190000|2021-11-14 18:56:30|25556.68|25436.68|25556|25436|25557.38|25437.38|25556|25436|9
1636916200000|2021-11-14 18:56:40|25555.89|25435.89|25557.23|25437.23|25557.23|25437.23|25555.61|25435.61|10
1636916210000|2021-11-14 18:56:50|25557.17|25437.17|25566.57|25446.57|25566.57|25446.57|25557.17|25437.17|10
1636916220000|2021-11-14 18:57:00|25567.3|25447.3|25567.94|25447.94|25568.23|25448.23|25565.72|25445.72|9
1636916230000|2021-11-14 18:57:10|25567.39|25447.39|25564.21|25444.21|25567.63|25447.63|25564.11|25444.11|10
1636916240000|2021-11-14 18:57:20|25564.2|25444.2|25563.91|25443.91|25567.42|25447.42|25563.91|25443.91|10
1636916250000|2021-11-14 18:57:30|25563.89|25443.89|25563.46|25443.46|25563.95|25443.95|25563.03|25443.03|10
1636916260000|2021-11-14 18:57:40|25563.05|25443.05|25566.07|25446.07|25566.07|25446.07|25562.41|25442.41|10
1636916270000|2021-11-14 18:57:50|25566.41|25446.41|25567.14|25447.14|25567.4|25447.4|25566.41|25446.41|10
1636916280000|2021-11-14 18:58:00|25567.33|25447.33|25567.62|25447.62|25567.62|25447.62|25566.06|25446.06|10
1636916290000|2021-11-14 18:58:10|25569.62|25449.62|25569.24|25449.24|25569.96|25449.96|25568.8|25448.8|10
1636916300000|2021-11-14 18:58:20|25569.46|25449.46|25571.72|25451.72|25571.72|25451.72|25568.96|25448.96|8
1636916310000|2021-11-14 18:58:30|25571.99|25451.99|25573.24|25453.24|25573.24|25453.24|25570.88|25450.88|10
1636916320000|2021-11-14 18:58:40|25572.85|25452.85|25573.48|25453.48|25573.48|25453.48|25571.93|25451.93|10
1636916330000|2021-11-14 18:58:50|25574.01|25454.01|25577.17|25457.17|25577.17|25457.17|25572.26|25452.26|9
1636916340000|2021-11-14 18:59:00|25578.04|25458.04|25574.82|25454.82|25578.14|25458.14|25574.82|25454.82|10
1636916350000|2021-11-14 18:59:10|25576.17|25456.17|25574.5|25454.5|25576.17|25456.17|25573.82|25453.82|10
1636916360000|2021-11-14 18:59:20|25572.3|25452.3|25568.06|25448.06|25572.3|25452.3|25567.96|25447.96|8
1636916370000|2021-11-14 18:59:30|25567.52|25447.52|25568.94|25448.94|25569.48|25449.48|25567.49|25447.49|10
1636916380000|2021-11-14 18:59:40|25569.65|25449.65|25569.57|25449.57|25570.15|25450.15|25569.45|25449.45|10
1636916390000|2021-11-14 18:59:50|25570.85|25450.85|25572.55|25452.55|25572.55|25452.55|25570.85|25450.85|9
1636916400000|2021-11-14 19:00:00|25572.27|25452.27|25572.82|25452.82|25572.82|25452.82|25571.12|25451.12|10
1636916410000|2021-11-14 19:00:10|25572.77|25452.77|25573.52|25453.52|25573.52|25453.52|25571.85|25451.85|10
1636916420000|2021-11-14 19:00:20|25573.21|25453.21|25574.83|25454.83|25575.09|25455.09|25573.21|25453.21|10
1636916430000|2021-11-14 19:00:30|25574.74|25454.74|25574.84|25454.84|25576.21|25456.21|25574.74|25454.74|9
1636916440000|2021-11-14 19:00:40|25575.12|25455.12|25576.56|25456.56|25576.56|25456.56|25574.19|25454.19|10
1636916450000|2021-11-14 19:00:50|25576.53|25456.53|25577.26|25457.26|25577.38|25457.38|25576.15|25456.15|10
1636916460000|2021-11-14 19:01:00|25577.33|25457.33|25578|25458|25578.39|25458.39|25576.96|25456.96|10
1636916470000|2021-11-14 19:01:10|25577.83|25457.83|25579.05|25459.05|25579.39|25459.39|25577.37|25457.37|10
1636916480000|2021-11-14 19:01:20|25578.95|25458.95|25578.15|25458.15|25579.06|25459.06|25578.15|25458.15|9
1636916490000|2021-11-14 19:01:30|25577.75|25457.75|25575.7|25455.7|25577.75|25457.75|25575.7|25455.7|10
1636916500000|2021-11-14 19:01:40|25575.74|25455.74|25576.54|25456.54|25579.16|25459.16|25575.74|25455.74|10
1636916510000|2021-11-14 19:01:50|25577.12|25457.12|25578.53|25458.53|25578.53|25458.53|25577|25457|10
1636916520000|2021-11-14 19:02:00|25578.7|25458.7|25582.54|25462.54|25582.76|25462.76|25578.53|25458.53|10
1636916530000|2021-11-14 19:02:10|25580.46|25460.46|25580.12|25460.12|25582.9|25462.9|25579.61|25459.61|10
1636916540000|2021-11-14 19:02:20|25580.62|25460.62|25582.38|25462.38|25582.38|25462.38|25580.21|25460.21|10
1636916550000|2021-11-14 19:02:30|25582.41|25462.41|25582.67|25462.67|25582.86|25462.86|25582.35|25462.35|10
1636916560000|2021-11-14 19:02:40|25582.48|25462.48|25580.48|25460.48|25582.96|25462.96|25580.48|25460.48|10
1636916570000|2021-11-14 19:02:50|25579.58|25459.58|25579.17|25459.17|25579.64|25459.64|25579.03|25459.03|10
1636916580000|2021-11-14 19:03:00|25580.21|25460.21|25581.92|25461.92|25582.08|25462.08|25579.87|25459.87|9
1636916590000|2021-11-14 19:03:10|25581.85|25461.85|25577.07|25457.07|25581.85|25461.85|25577.07|25457.07|10
1636916600000|2021-11-14 19:03:20|25577.11|25457.11|25575.88|25455.88|25577.21|25457.21|25575.88|25455.88|10
1636916610000|2021-11-14 19:03:30|25575.66|25455.66|25574.29|25454.29|25575.66|25455.66|25574.25|25454.25|10
1636916620000|2021-11-14 19:03:40|25574.18|25454.18|25573.34|25453.34|25574.18|25454.18|25572.8|25452.8|10
1636916630000|2021-11-14 19:03:50|25572.02|25452.02|25570.29|25450.29|25572.27|25452.27|25570.29|25450.29|10
1636916640000|2021-11-14 19:04:00|25570.32|25450.32|25568.87|25448.87|25570.32|25450.32|25568.87|25448.87|7
1636916650000|2021-11-14 19:04:10|25569.92|25449.92|25565.32|25445.32|25570.26|25450.26|25565.32|25445.32|10
1636916660000|2021-11-14 19:04:20|25565.2|25445.2|25561.97|25441.97|25565.97|25445.97|25561.97|25441.97|10
1636916670000|2021-11-14 19:04:30|25563.69|25443.69|25561.44|25441.44|25563.69|25443.69|25561.44|25441.44|10
1636916680000|2021-11-14 19:04:40|25561.28|25441.28|25560.06|25440.06|25561.54|25441.54|25557.95|25437.95|10
1636916690000|2021-11-14 19:04:50|25557.87|25437.87|25558.32|25438.32|25560.38|25440.38|25557.87|25437.87|9
1636916700000|2021-11-14 19:05:00|25558|25438|25557.3|25437.3|25558.32|25438.32|25557.29|25437.29|10
1636916710000|2021-11-14 19:05:10|25556.91|25436.91|25550.54|25430.54|25556.98|25436.98|25550.54|25430.54|10
1636916720000|2021-11-14 19:05:20|25550.43|25430.43|25544.11|25424.11|25550.43|25430.43|25544.11|25424.11|10
1636916730000|2021-11-14 19:05:30|25543.21|25423.21|25544.28|25424.28|25544.28|25424.28|25538.93|25418.93|10
1636916740000|2021-11-14 19:05:40|25542.17|25422.17|25542.8|25422.8|25542.8|25422.8|25540.1|25420.1|10
1636916750000|2021-11-14 19:05:50|25542.79|25422.79|25539.36|25419.36|25542.88|25422.88|25539.36|25419.36|10
1636916760000|2021-11-14 19:06:00|25539.06|25419.06|25539.73|25419.73|25540.72|25420.72|25539.06|25419.06|10
1636916770000|2021-11-14 19:06:10|25539.13|25419.13|25537.89|25417.89|25540.28|25420.28|25537.45|25417.45|10
1636916780000|2021-11-14 19:06:20|25536.61|25416.61|25534.39|25414.39|25536.61|25416.61|25534.39|25414.39|10
1636916790000|2021-11-14 19:06:30|25534.81|25414.81|25535.38|25415.38|25535.67|25415.67|25534.3|25414.3|7
1636916800000|2021-11-14 19:06:40|25535.07|25415.07|25535.86|25415.86|25535.86|25415.86|25535|25415|7
1636916810000|2021-11-14 19:06:50|25534.84|25414.84|25529.91|25409.91|25534.84|25414.84|25529.6|25409.6|10
1636916820000|2021-11-14 19:07:00|25529.3|25409.3|25528.34|25408.34|25529.38|25409.38|25528.34|25408.34|10
1636916830000|2021-11-14 19:07:10|25528.53|25408.53|25529.39|25409.39|25529.54|25409.54|25528.39|25408.39|10
1636916840000|2021-11-14 19:07:20|25529.79|25409.79|25528.07|25408.07|25530.59|25410.59|25527.97|25407.97|10
1636916850000|2021-11-14 19:07:30|25527.99|25407.99|25527.2|25407.2|25527.99|25407.99|25526.19|25406.19|10
1636916860000|2021-11-14 19:07:40|25526.33|25406.33|25523.23|25403.23|25526.33|25406.33|25523.12|25403.12|8
1636916870000|2021-11-14 19:07:50|25525.14|25405.14|25524.97|25404.97|25526.96|25406.96|25524.97|25404.97|10
1636916880000|2021-11-14 19:08:00|25524.67|25404.67|25526.2|25406.2|25526.71|25406.71|25524.26|25404.26|10
1636916890000|2021-11-14 19:08:10|25526.1|25406.1|25525.27|25405.27|25526.42|25406.42|25525.27|25405.27|8
1636916900000|2021-11-14 19:08:20|25525.49|25405.49|25524.14|25404.14|25526|25406|25524.14|25404.14|10
1636916910000|2021-11-14 19:08:30|25523.74|25403.74|25522.01|25402.01|25523.8|25403.8|25521.85|25401.85|10
1636916920000|2021-11-14 19:08:40|25522.69|25402.69|25520.22|25400.22|25522.69|25402.69|25520.22|25400.22|10
1636916930000|2021-11-14 19:08:50|25518.61|25398.61|25519.29|25399.29|25519.29|25399.29|25517.31|25397.31|9
1636916940000|2021-11-14 19:09:00|25519.05|25399.05|25519.08|25399.08|25519.36|25399.36|25518.42|25398.42|8
1636916950000|2021-11-14 19:09:10|25518.79|25398.79|25519.11|25399.11|25520.42|25400.42|25518.79|25398.79|9
1636916960000|2021-11-14 19:09:20|25518.85|25398.85|25518.28|25398.28|25519.4|25399.4|25518.28|25398.28|7
1636916970000|2021-11-14 19:09:30|25517.79|25397.79|25516.57|25396.57|25518.46|25398.46|25516.57|25396.57|10
1636916980000|2021-11-14 19:09:40|25516.95|25396.95|25514.24|25394.24|25516.98|25396.98|25514.24|25394.24|10
1636916990000|2021-11-14 19:09:50|25515.25|25395.25|25513.31|25393.31|25515.25|25395.25|25513.31|25393.31|10
1636917000000|2021-11-14 19:10:00|25512.85|25392.85|25509.41|25389.41|25512.85|25392.85|25509.06|25389.06|10
1636917010000|2021-11-14 19:10:10|25509.48|25389.48|25506.03|25386.03|25509.48|25389.48|25505.34|25385.34|9
1636917020000|2021-11-14 19:10:20|25507.8|25387.8|25510.04|25390.04|25510.33|25390.33|25507.8|25387.8|10
1636917030000|2021-11-14 19:10:30|25510.17|25390.17|25510.5|25390.5|25510.94|25390.94|25509.89|25389.89|9
1636917040000|2021-11-14 19:10:40|25510.49|25390.49|25510.14|25390.14|25510.49|25390.49|25508.84|25388.84|10
1636917050000|2021-11-14 19:10:50|25508.97|25388.97|25505.69|25385.69|25509.01|25389.01|25505.69|25385.69|10
1636917060000|2021-11-14 19:11:00|25505.38|25385.38|25505.59|25385.59|25505.94|25385.94|25505.38|25385.38|10
1636917070000|2021-11-14 19:11:10|25505.68|25385.68|25503.9|25383.9|25505.89|25385.89|25503.9|25383.9|10
1636917080000|2021-11-14 19:11:20|25504.08|25384.08|25505.46|25385.46|25505.46|25385.46|25503.81|25383.81|9
1636917090000|2021-11-14 19:11:30|25504.71|25384.71|25505.04|25385.04|25505.72|25385.72|25503.98|25383.98|10
1636917100000|2021-11-14 19:11:40|25505.1|25385.1|25502.16|25382.16|25505.1|25385.1|25502.16|25382.16|9
1636917110000|2021-11-14 19:11:50|25502.48|25382.48|25500.84|25380.84|25503.93|25383.93|25500.84|25380.84|9
1636917120000|2021-11-14 19:12:00|25500.79|25380.79|25501.05|25381.05|25501.05|25381.05|25499.55|25379.55|10
1636917130000|2021-11-14 19:12:10|25500.75|25380.75|25500.46|25380.46|25501.26|25381.26|25500.3|25380.3|9
1636917140000|2021-11-14 19:12:20|25500.19|25380.19|25498.83|25378.83|25500.19|25380.19|25498.68|25378.68|10
1636917150000|2021-11-14 19:12:30|25497.64|25377.64|25500.78|25380.78|25500.78|25380.78|25497.24|25377.24|10
1636917160000|2021-11-14 19:12:40|25500.52|25380.52|25503.54|25383.54|25503.6|25383.6|25500.52|25380.52|10
1636917170000|2021-11-14 19:12:50|25503.53|25383.53|25502.96|25382.96|25504.35|25384.35|25502.33|25382.33|10
1636917180000|2021-11-14 19:13:00|25503.12|25383.12|25502.17|25382.17|25503.15|25383.15|25502.17|25382.17|9
1636917190000|2021-11-14 19:13:10|25501.91|25381.91|25501.84|25381.84|25502.6|25382.6|25501.26|25381.26|10
1636917200000|2021-11-14 19:13:20|25503.09|25383.09|25498.75|25378.75|25503.09|25383.09|25498.65|25378.65|10
1636917210000|2021-11-14 19:13:30|25498.4|25378.4|25497.6|25377.6|25499.02|25379.02|25497.6|25377.6|10
1636917220000|2021-11-14 19:13:40|25497.26|25377.26|25494.79|25374.79|25497.36|25377.36|25494.35|25374.35|10
1636917230000|2021-11-14 19:13:50|25494.82|25374.82|25491.98|25371.98|25494.97|25374.97|25491.98|25371.98|10
1636917240000|2021-11-14 19:14:00|25492.05|25372.05|25491.74|25371.74|25493.41|25373.41|25491.33|25371.33|9
1636917250000|2021-11-14 19:14:10|25491.77|25371.77|25490.76|25370.76|25491.77|25371.77|25490.44|25370.44|10
1636917260000|2021-11-14 19:14:20|25491|25371|25491.35|25371.35|25491.5|25371.5|25490.78|25370.78|10
1636917270000|2021-11-14 19:14:30|25491.32|25371.32|25492.26|25372.26|25492.55|25372.55|25491.32|25371.32|10
1636917280000|2021-11-14 19:14:40|25492.24|25372.24|25492.11|25372.11|25492.24|25372.24|25491.75|25371.75|9
1636917290000|2021-11-14 19:14:50|25491.01|25371.01|25492.29|25372.29|25492.29|25372.29|25490.63|25370.63|10
1636917300000|2021-11-14 19:15:00|25490.48|25370.48|25489.55|25369.55|25490.93|25370.93|25489.55|25369.55|10
1636917310000|2021-11-14 19:15:10|25489.6|25369.6|25488.95|25368.95|25489.6|25369.6|25488.12|25368.12|9
1636917320000|2021-11-14 19:15:20|25489.75|25369.75|25492.67|25372.67|25493.12|25373.12|25489.75|25369.75|10
1636917330000|2021-11-14 19:15:30|25492.78|25372.78|25495.29|25375.29|25495.44|25375.44|25492.78|25372.78|9
1636917340000|2021-11-14 19:15:40|25495.37|25375.37|25495.02|25375.02|25495.37|25375.37|25494.18|25374.18|9
1636917350000|2021-11-14 19:15:50|25494.67|25374.67|25496.24|25376.24|25496.54|25376.54|25494.67|25374.67|10
1636917360000|2021-11-14 19:16:00|25496.73|25376.73|25498.28|25378.28|25498.69|25378.69|25496.72|25376.72|10
1636917370000|2021-11-14 19:16:10|25497.07|25377.07|25499.24|25379.24|25499.24|25379.24|25497.07|25377.07|10
1636917380000|2021-11-14 19:16:20|25500.04|25380.04|25503.76|25383.76|25503.76|25383.76|25500.04|25380.04|9
1636917390000|2021-11-14 19:16:30|25503.58|25383.58|25503.74|25383.74|25503.74|25383.74|25502.94|25382.94|10
1636917400000|2021-11-14 19:16:40|25504.8|25384.8|25504.1|25384.1|25505.74|25385.74|25504.1|25384.1|9
1636917410000|2021-11-14 19:16:50|25504.13|25384.13|25505.63|25385.63|25506.6|25386.6|25504.13|25384.13|10
1636917420000|2021-11-14 19:17:00|25505.57|25385.57|25503.66|25383.66|25505.57|25385.57|25503.66|25383.66|10
1636917430000|2021-11-14 19:17:10|25502.9|25382.9|25505.79|25385.79|25505.79|25385.79|25502.9|25382.9|10
1636917440000|2021-11-14 19:17:20|25505.77|25385.77|25505.65|25385.65|25505.9|25385.9|25505.56|25385.56|10
1636917450000|2021-11-14 19:17:30|25505.75|25385.75|25504.02|25384.02|25505.75|25385.75|25503.85|25383.85|9
1636917460000|2021-11-14 19:17:40|25503.84|25383.84|25502.24|25382.24|25503.84|25383.84|25502.24|25382.24|10
1636917470000|2021-11-14 19:17:50|25502.44|25382.44|25500.96|25380.96|25502.44|25382.44|25500.96|25380.96|9
1636917480000|2021-11-14 19:18:00|25500.67|25380.67|25501.19|25381.19|25501.42|25381.42|25499.52|25379.52|10
1636917490000|2021-11-14 19:18:10|25501.51|25381.51|25500.21|25380.21|25502.03|25382.03|25499.41|25379.41|9
1636917500000|2021-11-14 19:18:20|25502.25|25382.25|25503.16|25383.16|25503.55|25383.55|25502.25|25382.25|10
1636917510000|2021-11-14 19:18:30|25503.8|25383.8|25505.16|25385.16|25505.31|25385.31|25503.75|25383.75|9
1636917520000|2021-11-14 19:18:40|25505.62|25385.62|25507.03|25387.03|25507.66|25387.66|25505.62|25385.62|10
1636917530000|2021-11-14 19:18:50|25507.22|25387.22|25505.38|25385.38|25507.22|25387.22|25505.09|25385.09|10
1636917540000|2021-11-14 19:19:00|25505.1|25385.1|25509.04|25389.04|25509.04|25389.04|25502.64|25382.64|10
1636917550000|2021-11-14 19:19:10|25509.09|25389.09|25508.55|25388.55|25509.56|25389.56|25508.55|25388.55|10
1636917560000|2021-11-14 19:19:20|25509.16|25389.16|25511.71|25391.71|25511.71|25391.71|25509.16|25389.16|10
1636917570000|2021-11-14 19:19:30|25511.9|25391.9|25514.67|25394.67|25514.94|25394.94|25511.74|25391.74|9
1636917580000|2021-11-14 19:19:40|25514.92|25394.92|25518.8|25398.8|25518.8|25398.8|25514.02|25394.02|10
1636917590000|2021-11-14 19:19:50|25520.36|25400.36|25521.17|25401.17|25521.17|25401.17|25519.62|25399.62|9
1636917600000|2021-11-14 19:20:00|25521.58|25401.58|25521.02|25401.02|25521.83|25401.83|25521.02|25401.02|10
1636917610000|2021-11-14 19:20:10|25521.68|25401.68|25519|25399|25521.68|25401.68|25519|25399|10
1636917620000|2021-11-14 19:20:20|25519.45|25399.45|25519.09|25399.09|25519.91|25399.91|25519.09|25399.09|9
1636917630000|2021-11-14 19:20:30|25519.16|25399.16|25518.21|25398.21|25519.27|25399.27|25517.99|25397.99|9
1636917640000|2021-11-14 19:20:40|25518.93|25398.93|25520.3|25400.3|25520.96|25400.96|25518.67|25398.67|10
1636917650000|2021-11-14 19:20:50|25520.38|25400.38|25520.63|25400.63|25520.63|25400.63|25519.22|25399.22|10
1636917660000|2021-11-14 19:21:00|25518.9|25398.9|25517.49|25397.49|25518.9|25398.9|25517.49|25397.49|9
1636917670000|2021-11-14 19:21:10|25517.4|25397.4|25518.01|25398.01|25518.28|25398.28|25517.04|25397.04|10
1636917680000|2021-11-14 19:21:20|25517.91|25397.91|25517.57|25397.57|25518.66|25398.66|25517.57|25397.57|9
1636917690000|2021-11-14 19:21:30|25517.45|25397.45|25515.98|25395.98|25517.45|25397.45|25515.53|25395.53|9
1636917700000|2021-11-14 19:21:40|25516.04|25396.04|25520.41|25400.41|25520.41|25400.41|25515.98|25395.98|10
1636917710000|2021-11-14 19:21:50|25521.61|25401.61|25524.57|25404.57|25524.57|25404.57|25521.61|25401.61|10
1636917720000|2021-11-14 19:22:00|25525.35|25405.35|25527.55|25407.55|25527.55|25407.55|25525.35|25405.35|10
1636917730000|2021-11-14 19:22:10|25527.83|25407.83|25536.33|25416.33|25536.33|25416.33|25527.83|25407.83|10
1636917740000|2021-11-14 19:22:20|25537.57|25417.57|25539.57|25419.57|25539.59|25419.59|25536.3|25416.3|10
1636917750000|2021-11-14 19:22:30|25540.11|25420.11|25545.96|25425.96|25545.96|25425.96|25540.11|25420.11|10
1636917760000|2021-11-14 19:22:40|25547.63|25427.63|25550|25430|25550|25430|25547.63|25427.63|8
1636917770000|2021-11-14 19:22:50|25550.31|25430.31|25558.79|25438.79|25558.79|25438.79|25550.31|25430.31|10
1636917780000|2021-11-14 19:23:00|25560.54|25440.54|25561.7|25441.7|25562.95|25442.95|25560.54|25440.54|8
1636917790000|2021-11-14 19:23:10|25562.07|25442.07|25562.57|25442.57|25562.77|25442.77|25561.48|25441.48|9
1636917800000|2021-11-14 19:23:20|25567.65|25447.65|25570.79|25450.79|25570.79|25450.79|25567.11|25447.11|10
1636917810000|2021-11-14 19:23:30|25571.57|25451.57|25579.29|25459.29|25579.29|25459.29|25571.57|25451.57|10
1636917820000|2021-11-14 19:23:40|25578.5|25458.5|25578.59|25458.59|25578.83|25458.83|25577.98|25457.98|9
1636917830000|2021-11-14 19:23:50|25578.08|25458.08|25583.38|25463.38|25583.38|25463.38|25578.08|25458.08|9
1636917840000|2021-11-14 19:24:00|25583.79|25463.79|25583.42|25463.42|25583.79|25463.79|25582.18|25462.18|9
1636917850000|2021-11-14 19:24:10|25583.94|25463.94|25583.03|25463.03|25584.19|25464.19|25582.4|25462.4|9
1636917860000|2021-11-14 19:24:20|25583.91|25463.91|25583.43|25463.43|25583.91|25463.91|25581.59|25461.59|10
1636917870000|2021-11-14 19:24:30|25584.72|25464.72|25584.94|25464.94|25585.97|25465.97|25584.72|25464.72|10
1636917880000|2021-11-14 19:24:40|25585.28|25465.28|25590.86|25470.86|25590.86|25470.86|25585.28|25465.28|10
1636917890000|2021-11-14 19:24:50|25590.85|25470.85|25595.62|25475.62|25595.62|25475.62|25590.85|25470.85|10
1636917900000|2021-11-14 19:25:00|25595.39|25475.39|25593.58|25473.58|25596.14|25476.14|25593.22|25473.22|10
1636917910000|2021-11-14 19:25:10|25590.63|25470.63|25584.02|25464.02|25590.97|25470.97|25584.02|25464.02|10
1636917920000|2021-11-14 19:25:20|25581.41|25461.41|25574.88|25454.88|25581.41|25461.41|25574.14|25454.14|10
1636917930000|2021-11-14 19:25:30|25574.41|25454.41|25573.42|25453.42|25575.01|25455.01|25573.41|25453.41|10
1636917940000|2021-11-14 19:25:40|25573.3|25453.3|25570.35|25450.35|25573.3|25453.3|25570.35|25450.35|10
1636917950000|2021-11-14 19:25:50|25568.73|25448.73|25569.61|25449.61|25571.26|25451.26|25568.73|25448.73|10
1636917960000|2021-11-14 19:26:00|25570.27|25450.27|25571.45|25451.45|25571.48|25451.48|25569.47|25449.47|9
1636917970000|2021-11-14 19:26:10|25572.54|25452.54|25572.28|25452.28|25574.02|25454.02|25572.28|25452.28|9
1636917980000|2021-11-14 19:26:20|25572.07|25452.07|25570.33|25450.33|25572.07|25452.07|25570.33|25450.33|9
1636917990000|2021-11-14 19:26:30|25570.18|25450.18|25569.09|25449.09|25570.18|25450.18|25568.59|25448.59|10
1636918000000|2021-11-14 19:26:40|25569.01|25449.01|25566.75|25446.75|25569.01|25449.01|25566.6|25446.6|10
1636918010000|2021-11-14 19:26:50|25566.69|25446.69|25564.35|25444.35|25567|25447|25564.35|25444.35|10
1636918020000|2021-11-14 19:27:00|25564.26|25444.26|25564.1|25444.1|25564.45|25444.45|25563.58|25443.58|8
1636918030000|2021-11-14 19:27:10|25564.21|25444.21|25563.69|25443.69|25565.34|25445.34|25562.03|25442.03|10
1636918040000|2021-11-14 19:27:20|25563.66|25443.66|25560.02|25440.02|25563.78|25443.78|25560.02|25440.02|10
1636918050000|2021-11-14 19:27:30|25559.69|25439.69|25559.24|25439.24|25560.02|25440.02|25559.24|25439.24|10
1636918060000|2021-11-14 19:27:40|25558.89|25438.89|25559.03|25439.03|25559.89|25439.89|25558.67|25438.67|10
1636918070000|2021-11-14 19:27:50|25559.93|25439.93|25564.44|25444.44|25564.44|25444.44|25558.4|25438.4|9
1636918080000|2021-11-14 19:28:00|25564.2|25444.2|25564.3|25444.3|25565.18|25445.18|25563.74|25443.74|10
1636918090000|2021-11-14 19:28:10|25564.61|25444.61|25567.13|25447.13|25567.13|25447.13|25564.61|25444.61|10
1636918100000|2021-11-14 19:28:20|25567.21|25447.21|25567.55|25447.55|25567.58|25447.58|25567.21|25447.21|9
1636918110000|2021-11-14 19:28:30|25567.25|25447.25|25565.29|25445.29|25567.65|25447.65|25565.29|25445.29|10
1636918120000|2021-11-14 19:28:40|25564.91|25444.91|25564.56|25444.56|25566.13|25446.13|25564.56|25444.56|9
1636918130000|2021-11-14 19:28:50|25564.17|25444.17|25563.09|25443.09|25564.17|25444.17|25563.06|25443.06|10
1636918140000|2021-11-14 19:29:00|25563.01|25443.01|25562.31|25442.31|25563.01|25443.01|25562.07|25442.07|8
1636918150000|2021-11-14 19:29:10|25562.44|25442.44|25565.25|25445.25|25565.25|25445.25|25562.44|25442.44|10
1636918160000|2021-11-14 19:29:20|25564.69|25444.69|25566.19|25446.19|25566.25|25446.25|25564.67|25444.67|9
1636918170000|2021-11-14 19:29:30|25566.83|25446.83|25566.12|25446.12|25567.22|25447.22|25566.12|25446.12|8
1636918180000|2021-11-14 19:29:40|25565.15|25445.15|25566.08|25446.08|25566.57|25446.57|25565.03|25445.03|10
1636918190000|2021-11-14 19:29:50|25566.13|25446.13|25565.27|25445.27|25566.47|25446.47|25564.67|25444.67|9
1636918200000|2021-11-14 19:30:00|25565.08|25445.08|25563.29|25443.29|25565.08|25445.08|25563.25|25443.25|10
1636918210000|2021-11-14 19:30:10|25563.3|25443.3|25562.41|25442.41|25563.3|25443.3|25562.28|25442.28|10
1636918220000|2021-11-14 19:30:20|25562.14|25442.14|25561.02|25441.02|25562.14|25442.14|25560.76|25440.76|10
1636918230000|2021-11-14 19:30:30|25561.12|25441.12|25555.9|25435.9|25561.12|25441.12|25555.9|25435.9|8
1636918240000|2021-11-14 19:30:40|25555.87|25435.87|25552.56|25432.56|25555.87|25435.87|25552.56|25432.56|9
1636918250000|2021-11-14 19:30:50|25551.7|25431.7|25548.91|25428.91|25551.7|25431.7|25548.89|25428.89|10
1636918260000|2021-11-14 19:31:00|25548.22|25428.22|25553.74|25433.74|25553.78|25433.78|25547.43|25427.43|10
1636918270000|2021-11-14 19:31:10|25555.61|25435.61|25559.71|25439.71|25559.71|25439.71|25555.61|25435.61|9
1636918280000|2021-11-14 19:31:20|25559.64|25439.64|25561.12|25441.12|25561.12|25441.12|25559.41|25439.41|9
1636918290000|2021-11-14 19:31:30|25561.11|25441.11|25566.89|25446.89|25566.89|25446.89|25561.11|25441.11|10
1636918300000|2021-11-14 19:31:40|25566.99|25446.99|25576.66|25456.66|25576.66|25456.66|25566.99|25446.99|10
1636918310000|2021-11-14 19:31:50|25576.64|25456.64|25583.6|25463.6|25583.6|25463.6|25576.64|25456.64|10
1636918320000|2021-11-14 19:32:00|25584.75|25464.75|25586.9|25466.9|25587.2|25467.2|25584.75|25464.75|10
1636918330000|2021-11-14 19:32:10|25586.08|25466.08|25585.15|25465.15|25586.88|25466.88|25585.15|25465.15|9
1636918340000|2021-11-14 19:32:20|25585.13|25465.13|25582.43|25462.43|25585.13|25465.13|25581.83|25461.83|10
1636918350000|2021-11-14 19:32:30|25582.71|25462.71|25584.68|25464.68|25585.26|25465.26|25581.83|25461.83|8
1636918360000|2021-11-14 19:32:40|25584.89|25464.89|25583.84|25463.84|25584.89|25464.89|25583.39|25463.39|10
1636918370000|2021-11-14 19:32:50|25583.79|25463.79|25582.92|25462.92|25583.79|25463.79|25581.48|25461.48|10
1636918380000|2021-11-14 19:33:00|25583.02|25463.02|25585.49|25465.49|25585.49|25465.49|25583.02|25463.02|10
1636918390000|2021-11-14 19:33:10|25586.38|25466.38|25586.75|25466.75|25588.6|25468.6|25584.72|25464.72|9
1636918400000|2021-11-14 19:33:20|25587.22|25467.22|25590.14|25470.14|25590.7|25470.7|25587.22|25467.22|10
1636918410000|2021-11-14 19:33:30|25590.54|25470.54|25594.66|25474.66|25595.43|25475.43|25590.54|25470.54|10
1636918420000|2021-11-14 19:33:40|25595.54|25475.54|25599.04|25479.04|25599.04|25479.04|25595.54|25475.54|9
1636918430000|2021-11-14 19:33:50|25599.76|25479.76|25602.05|25482.05|25602.05|25482.05|25599.76|25479.76|10
1636918440000|2021-11-14 19:34:00|25602.1|25482.1|25602.03|25482.03|25603.43|25483.43|25601.71|25481.71|10
1636918450000|2021-11-14 19:34:10|25601.81|25481.81|25604.44|25484.44|25604.44|25484.44|25601.5|25481.5|10
1636918460000|2021-11-14 19:34:20|25604.33|25484.33|25607.15|25487.15|25607.15|25487.15|25604.33|25484.33|10
1636918470000|2021-11-14 19:34:30|25606.77|25486.77|25611.01|25491.01|25611.5|25491.5|25606.77|25486.77|10
1636918480000|2021-11-14 19:34:40|25610.75|25490.75|25612.84|25492.84|25613.85|25493.85|25610.75|25490.75|10
1636918490000|2021-11-14 19:34:50|25612.99|25492.99|25609.94|25489.94|25612.99|25492.99|25609.94|25489.94|10
1636918500000|2021-11-14 19:35:00|25609.9|25489.9|25611.22|25491.22|25611.31|25491.31|25609.9|25489.9|10
1636918510000|2021-11-14 19:35:10|25611.04|25491.04|25608.4|25488.4|25611.52|25491.52|25608.4|25488.4|10
1636918520000|2021-11-14 19:35:20|25608.54|25488.54|25602.57|25482.57|25608.54|25488.54|25602.57|25482.57|10
1636918530000|2021-11-14 19:35:30|25603.2|25483.2|25600.86|25480.86|25603.2|25483.2|25600.86|25480.86|10
1636918540000|2021-11-14 19:35:40|25600.16|25480.16|25596.27|25476.27|25600.16|25480.16|25596.27|25476.27|10
1636918550000|2021-11-14 19:35:50|25596.43|25476.43|25597.44|25477.44|25597.59|25477.59|25596.19|25476.19|8
1636918560000|2021-11-14 19:36:00|25597.12|25477.12|25597.3|25477.3|25597.3|25477.3|25596.79|25476.79|9
1636918570000|2021-11-14 19:36:10|25596.26|25476.26|25597.96|25477.96|25597.96|25477.96|25596.26|25476.26|8
1636918580000|2021-11-14 19:36:20|25597.26|25477.26|25597.9|25477.9|25598.66|25478.66|25597.06|25477.06|10
1636918590000|2021-11-14 19:36:30|25597.71|25477.71|25598.11|25478.11|25599.04|25479.04|25597.55|25477.55|10
1636918600000|2021-11-14 19:36:40|25598.16|25478.16|25600.44|25480.44|25600.55|25480.55|25598.16|25478.16|10
1636918610000|2021-11-14 19:36:50|25600.77|25480.77|25601.56|25481.56|25602.57|25482.57|25600.77|25480.77|10
1636918620000|2021-11-14 19:37:00|25601.53|25481.53|25599.3|25479.3|25601.53|25481.53|25598.96|25478.96|10
1636918630000|2021-11-14 19:37:10|25599.31|25479.31|25599.18|25479.18|25600.25|25480.25|25598.37|25478.37|10
1636918640000|2021-11-14 19:37:20|25599.11|25479.11|25599.44|25479.44|25599.69|25479.69|25599.08|25479.08|10
1636918650000|2021-11-14 19:37:30|25599.21|25479.21|25598.74|25478.74|25599.47|25479.47|25598.71|25478.71|10
1636918660000|2021-11-14 19:37:40|25598.38|25478.38|25599.86|25479.86|25599.86|25479.86|25598.16|25478.16|10
1636918670000|2021-11-14 19:37:50|25599.64|25479.64|25597.99|25477.99|25600.84|25480.84|25597.99|25477.99|10
1636918680000|2021-11-14 19:38:00|25597.98|25477.98|25597.86|25477.86|25598.19|25478.19|25597.8|25477.8|9
1636918690000|2021-11-14 19:38:10|25598.01|25478.01|25597.69|25477.69|25598.23|25478.23|25596.91|25476.91|10
1636918700000|2021-11-14 19:38:20|25597.76|25477.76|25603.88|25483.88|25603.88|25483.88|25597.76|25477.76|10
1636918710000|2021-11-14 19:38:30|25603.42|25483.42|25604.02|25484.02|25605.11|25485.11|25603.42|25483.42|9
1636918720000|2021-11-14 19:38:40|25603.69|25483.69|25606.44|25486.44|25606.44|25486.44|25602.91|25482.91|10
1636918730000|2021-11-14 19:38:50|25606.41|25486.41|25607.32|25487.32|25607.34|25487.34|25606.12|25486.12|9
1636918740000|2021-11-14 19:39:00|25608.56|25488.56|25613.14|25493.14|25613.53|25493.53|25608.56|25488.56|9
1636918750000|2021-11-14 19:39:10|25613.28|25493.28|25613.44|25493.44|25613.82|25493.82|25613.13|25493.13|10
1636918760000|2021-11-14 19:39:20|25613.22|25493.22|25612.77|25492.77|25613.25|25493.25|25612.77|25492.77|9
1636918770000|2021-11-14 19:39:30|25612.3|25492.3|25611.49|25491.49|25612.48|25492.48|25611.49|25491.49|10
1636918780000|2021-11-14 19:39:40|25611.68|25491.68|25614.86|25494.86|25614.86|25494.86|25611.4|25491.4|9
1636918790000|2021-11-14 19:39:50|25613.99|25493.99|25615.01|25495.01|25615.87|25495.87|25613.99|25493.99|9
1636918800000|2021-11-14 19:40:00|25615.04|25495.04|25613.31|25493.31|25615.43|25495.43|25613.31|25493.31|10
1636918810000|2021-11-14 19:40:10|25613.33|25493.33|25611.1|25491.1|25614.13|25494.13|25611.1|25491.1|9
1636918820000|2021-11-14 19:40:20|25609.49|25489.49|25606.25|25486.25|25609.49|25489.49|25606.25|25486.25|10
1636918830000|2021-11-14 19:40:30|25606.3|25486.3|25604.87|25484.87|25607.37|25487.37|25604.87|25484.87|9
1636918840000|2021-11-14 19:40:40|25605.23|25485.23|25603.69|25483.69|25605.76|25485.76|25603.69|25483.69|10
1636918850000|2021-11-14 19:40:50|25603.54|25483.54|25596.63|25476.63|25603.54|25483.54|25596.63|25476.63|10
1636918860000|2021-11-14 19:41:00|25596.1|25476.1|25582.32|25462.32|25596.16|25476.16|25582.32|25462.32|10
1636918870000|2021-11-14 19:41:10|25577.37|25457.37|25573.05|25453.05|25577.7|25457.7|25573.05|25453.05|10
1636918880000|2021-11-14 19:41:20|25572.95|25452.95|25569.36|25449.36|25573.29|25453.29|25569.36|25449.36|8
1636918890000|2021-11-14 19:41:30|25568.33|25448.33|25570.41|25450.41|25571.57|25451.57|25567.71|25447.71|9
1636918900000|2021-11-14 19:41:40|25570.24|25450.24|25566.35|25446.35|25570.24|25450.24|25566.11|25446.11|10
1636918910000|2021-11-14 19:41:50|25566.16|25446.16|25561.47|25441.47|25566.16|25446.16|25561.47|25441.47|9
1636918920000|2021-11-14 19:42:00|25561.48|25441.48|25557.2|25437.2|25561.48|25441.48|25557.2|25437.2|10
1636918930000|2021-11-14 19:42:10|25557.42|25437.42|25556.8|25436.8|25558.4|25438.4|25556.8|25436.8|9
1636918940000|2021-11-14 19:42:20|25558.16|25438.16|25559.01|25439.01|25559.21|25439.21|25557.91|25437.91|10
1636918950000|2021-11-14 19:42:30|25558.79|25438.79|25555.05|25435.05|25558.89|25438.89|25555.05|25435.05|10
1636918960000|2021-11-14 19:42:40|25555.11|25435.11|25553.8|25433.8|25555.12|25435.12|25553.72|25433.72|10
1636918970000|2021-11-14 19:42:50|25554.96|25434.96|25556.99|25436.99|25556.99|25436.99|25554.62|25434.62|9
1636918980000|2021-11-14 19:43:00|25557.55|25437.55|25561.74|25441.74|25562.07|25442.07|25557.55|25437.55|10
1636918990000|2021-11-14 19:43:10|25561.73|25441.73|25562.53|25442.53|25563.76|25443.76|25560.87|25440.87|10
1636919000000|2021-11-14 19:43:20|25562.78|25442.78|25563.52|25443.52|25563.52|25443.52|25562.51|25442.51|8
1636919010000|2021-11-14 19:43:30|25563.96|25443.96|25565.22|25445.22|25565.22|25445.22|25563.65|25443.65|9
1636919020000|2021-11-14 19:43:40|25564.67|25444.67|25565.74|25445.74|25566.02|25446.02|25564.67|25444.67|9
1636919030000|2021-11-14 19:43:50|25565.5|25445.5|25566.74|25446.74|25567.39|25447.39|25565.5|25445.5|10
1636919040000|2021-11-14 19:44:00|25566.54|25446.54|25564.05|25444.05|25566.58|25446.58|25564.05|25444.05|10
1636919050000|2021-11-14 19:44:10|25564.14|25444.14|25563.75|25443.75|25564.14|25444.14|25563.54|25443.54|9
1636919060000|2021-11-14 19:44:20|25563.96|25443.96|25565.12|25445.12|25565.12|25445.12|25563.34|25443.34|10
1636919070000|2021-11-14 19:44:30|25565.13|25445.13|25565.37|25445.37|25565.41|25445.41|25565.04|25445.04|9
1636919080000|2021-11-14 19:44:40|25565.32|25445.32|25563.75|25443.75|25565.9|25445.9|25563.75|25443.75|9
1636919090000|2021-11-14 19:44:50|25563.7|25443.7|25563.08|25443.08|25565.55|25445.55|25563.08|25443.08|10
1636919100000|2021-11-14 19:45:00|25564.53|25444.53|25563.24|25443.24|25564.53|25444.53|25562.96|25442.96|9
1636919110000|2021-11-14 19:45:10|25561.63|25441.63|25560.55|25440.55|25562.12|25442.12|25560.55|25440.55|10
1636919120000|2021-11-14 19:45:20|25560.34|25440.34|25560.53|25440.53|25560.81|25440.81|25560.34|25440.34|7
1636919130000|2021-11-14 19:45:30|25561.54|25441.54|25561.08|25441.08|25561.96|25441.96|25561.02|25441.02|9
1636919140000|2021-11-14 19:45:40|25561.13|25441.13|25561.31|25441.31|25561.51|25441.51|25559.93|25439.93|10
1636919150000|2021-11-14 19:45:50|25561.29|25441.29|25562.11|25442.11|25562.13|25442.13|25560.38|25440.38|8
1636919160000|2021-11-14 19:46:00|25562.07|25442.07|25561.8|25441.8|25562.52|25442.52|25560.81|25440.81|10
1636919170000|2021-11-14 19:46:10|25561.14|25441.14|25557.86|25437.86|25561.14|25441.14|25557.86|25437.86|9
1636919180000|2021-11-14 19:46:20|25557.51|25437.51|25557.82|25437.82|25557.82|25437.82|25556.97|25436.97|10
1636919190000|2021-11-14 19:46:30|25557.65|25437.65|25551.33|25431.33|25557.65|25437.65|25551.33|25431.33|10
1636919200000|2021-11-14 19:46:40|25550.82|25430.82|25548.5|25428.5|25550.82|25430.82|25546.64|25426.64|8
1636919210000|2021-11-14 19:46:50|25548.55|25428.55|25545.08|25425.08|25548.55|25428.55|25545.08|25425.08|9
1636919220000|2021-11-14 19:47:00|25544.98|25424.98|25543.46|25423.46|25545.02|25425.02|25543.46|25423.46|9
1636919230000|2021-11-14 19:47:10|25543.31|25423.31|25545.75|25425.75|25545.75|25425.75|25543.12|25423.12|9
1636919240000|2021-11-14 19:47:20|25545.37|25425.37|25543.22|25423.22|25545.37|25425.37|25542.94|25422.94|10
1636919250000|2021-11-14 19:47:30|25543.19|25423.19|25543.45|25423.45|25543.54|25423.54|25542.92|25422.92|10
1636919260000|2021-11-14 19:47:40|25543.39|25423.39|25541.38|25421.38|25543.39|25423.39|25541.38|25421.38|10
1636919270000|2021-11-14 19:47:50|25541.46|25421.46|25539.44|25419.44|25541.46|25421.46|25539.03|25419.03|8
1636919280000|2021-11-14 19:48:00|25540.13|25420.13|25539.72|25419.72|25540.13|25420.13|25537.86|25417.86|9
1636919290000|2021-11-14 19:48:10|25539.46|25419.46|25535.9|25415.9|25539.46|25419.46|25535.9|25415.9|9
1636919300000|2021-11-14 19:48:20|25535.83|25415.83|25533.89|25413.89|25535.83|25415.83|25533.19|25413.19|10
1636919310000|2021-11-14 19:48:30|25533.53|25413.53|25532.05|25412.05|25533.53|25413.53|25532.05|25412.05|8
1636919320000|2021-11-14 19:48:40|25532.21|25412.21|25529.53|25409.53|25532.21|25412.21|25529.42|25409.42|10
1636919330000|2021-11-14 19:48:50|25529.76|25409.76|25526.86|25406.86|25529.76|25409.76|25525.63|25405.63|10
1636919340000|2021-11-14 19:49:00|25525|25405|25528.4|25408.4|25528.4|25408.4|25524.55|25404.55|9
1636919350000|2021-11-14 19:49:10|25528.63|25408.63|25526.12|25406.12|25528.63|25408.63|25526.12|25406.12|9
1636919360000|2021-11-14 19:49:20|25526.54|25406.54|25526.47|25406.47|25526.56|25406.56|25526.24|25406.24|8
1636919370000|2021-11-14 19:49:30|25526.57|25406.57|25526.98|25406.98|25526.98|25406.98|25526.12|25406.12|8
1636919380000|2021-11-14 19:49:40|25527.2|25407.2|25528.73|25408.73|25529.05|25409.05|25527.17|25407.17|10
1636919390000|2021-11-14 19:49:50|25528.84|25408.84|25528.44|25408.44|25530.07|25410.07|25528.44|25408.44|8
1636919400000|2021-11-14 19:50:00|25528.7|25408.7|25528.96|25408.96|25529.41|25409.41|25528.7|25408.7|7
1636919410000|2021-11-14 19:50:10|25529.19|25409.19|25530.64|25410.64|25531.39|25411.39|25528.88|25408.88|10
1636919420000|2021-11-14 19:50:20|25531.31|25411.31|25540.29|25420.29|25540.29|25420.29|25531.31|25411.31|10
1636919430000|2021-11-14 19:50:30|25540.47|25420.47|25543.09|25423.09|25543.09|25423.09|25540.47|25420.47|10
1636919440000|2021-11-14 19:50:40|25543.3|25423.3|25542.11|25422.11|25543.93|25423.93|25541.12|25421.12|9
1636919450000|2021-11-14 19:50:50|25542.29|25422.29|25544.92|25424.92|25545.18|25425.18|25542.29|25422.29|10
1636919460000|2021-11-14 19:51:00|25544.99|25424.99|25550.65|25430.65|25550.65|25430.65|25544.99|25424.99|9
1636919470000|2021-11-14 19:51:10|25550.76|25430.76|25554.61|25434.61|25554.61|25434.61|25550.76|25430.76|9
1636919480000|2021-11-14 19:51:20|25554.84|25434.84|25558.78|25438.78|25560.14|25440.14|25554.84|25434.84|10
1636919490000|2021-11-14 19:51:30|25559.29|25439.29|25565.45|25445.45|25565.45|25445.45|25559.29|25439.29|10
1636919500000|2021-11-14 19:51:40|25565.54|25445.54|25569.49|25449.49|25569.49|25449.49|25565.54|25445.54|9
1636919510000|2021-11-14 19:51:50|25567.91|25447.91|25571.48|25451.48|25571.48|25451.48|25567.51|25447.51|10
1636919520000|2021-11-14 19:52:00|25575.56|25455.56|25577.39|25457.39|25577.39|25457.39|25573.44|25453.44|9
1636919530000|2021-11-14 19:52:10|25576.78|25456.78|25575.53|25455.53|25576.78|25456.78|25575.53|25455.53|10
1636919540000|2021-11-14 19:52:20|25575.58|25455.58|25574.17|25454.17|25575.59|25455.59|25573.97|25453.97|9
1636919550000|2021-11-14 19:52:30|25574.31|25454.31|25573.96|25453.96|25575.28|25455.28|25573.87|25453.87|9
1636919560000|2021-11-14 19:52:40|25573.82|25453.82|25571.64|25451.64|25574.68|25454.68|25569.73|25449.73|9
1636919570000|2021-11-14 19:52:50|25571.11|25451.11|25565.79|25445.79|25571.11|25451.11|25564.42|25444.42|9
1636919580000|2021-11-14 19:53:00|25565.74|25445.74|25566.6|25446.6|25566.6|25446.6|25565.74|25445.74|10
1636919590000|2021-11-14 19:53:10|25566.54|25446.54|25565.88|25445.88|25567|25447|25565.13|25445.13|10
1636919600000|2021-11-14 19:53:20|25566.11|25446.11|25569.12|25449.12|25569.33|25449.33|25565.81|25445.81|10
1636919610000|2021-11-14 19:53:30|25569.5|25449.5|25570.29|25450.29|25571.88|25451.88|25569.5|25449.5|9
1636919620000|2021-11-14 19:53:40|25570.68|25450.68|25570.53|25450.53|25571.04|25451.04|25570.35|25450.35|9
1636919630000|2021-11-14 19:53:50|25570.58|25450.58|25573.14|25453.14|25573.21|25453.21|25570.58|25450.58|10
1636919640000|2021-11-14 19:54:00|25573.11|25453.11|25572.91|25452.91|25573.11|25453.11|25572.54|25452.54|7
1636919650000|2021-11-14 19:54:10|25572.81|25452.81|25571.12|25451.12|25572.81|25452.81|25571.12|25451.12|7
1636919660000|2021-11-14 19:54:20|25570.96|25450.96|25572.4|25452.4|25572.4|25452.4|25570.96|25450.96|8
1636919670000|2021-11-14 19:54:30|25572.69|25452.69|25573.22|25453.22|25573.22|25453.22|25572.32|25452.32|9
1636919680000|2021-11-14 19:54:40|25573.04|25453.04|25574.72|25454.72|25574.72|25454.72|25573.04|25453.04|8
1636919690000|2021-11-14 19:54:50|25574.67|25454.67|25577.93|25457.93|25577.93|25457.93|25574.67|25454.67|9
1636919700000|2021-11-14 19:55:00|25577.71|25457.71|25581.87|25461.87|25581.87|25461.87|25577.71|25457.71|9
1636919710000|2021-11-14 19:55:10|25582.25|25462.25|25590.08|25470.08|25590.08|25470.08|25582.25|25462.25|10
1636919720000|2021-11-14 19:55:20|25590.66|25470.66|25591.61|25471.61|25591.61|25471.61|25590.45|25470.45|9
1636919730000|2021-11-14 19:55:30|25591.4|25471.4|25591.48|25471.48|25591.59|25471.59|25590.96|25470.96|10
1636919740000|2021-11-14 19:55:40|25591.4|25471.4|25591.78|25471.78|25592.11|25472.11|25590.69|25470.69|10
1636919750000|2021-11-14 19:55:50|25592.22|25472.22|25593.89|25473.89|25593.89|25473.89|25592.2|25472.2|10
1636919760000|2021-11-14 19:56:00|25594.01|25474.01|25596.54|25476.54|25596.54|25476.54|25594.01|25474.01|10
1636919770000|2021-11-14 19:56:10|25596.69|25476.69|25607.88|25487.88|25607.88|25487.88|25596.69|25476.69|9
1636919780000|2021-11-14 19:56:20|25609.12|25489.12|25604.57|25484.57|25609.12|25489.12|25604.57|25484.57|10
1636919790000|2021-11-14 19:56:30|25604.59|25484.59|25602.18|25482.18|25604.8|25484.8|25602.06|25482.06|10
1636919800000|2021-11-14 19:56:40|25601.84|25481.84|25600.48|25480.48|25601.84|25481.84|25599.95|25479.95|10
1636919810000|2021-11-14 19:56:50|25600.26|25480.26|25605.69|25485.69|25605.69|25485.69|25600.26|25480.26|10
1636919820000|2021-11-14 19:57:00|25605.88|25485.88|25609|25489|25609|25489|25605.88|25485.88|9
1636919830000|2021-11-14 19:57:10|25609.04|25489.04|25609.73|25489.73|25609.73|25489.73|25608.9|25488.9|10
1636919840000|2021-11-14 19:57:20|25609.8|25489.8|25609|25489|25610.5|25490.5|25609|25489|6
1636919850000|2021-11-14 19:57:30|25609.09|25489.09|25608.55|25488.55|25609.09|25489.09|25608.55|25488.55|6
1636919860000|2021-11-14 19:57:40|25608.54|25488.54|25608.3|25488.3|25608.98|25488.98|25608.3|25488.3|9
1636919870000|2021-11-14 19:57:50|25608.87|25488.87|25606.28|25486.28|25608.87|25488.87|25606.24|25486.24|10
1636919880000|2021-11-14 19:58:00|25605.96|25485.96|25605.69|25485.69|25605.96|25485.96|25605.62|25485.62|10
1636919890000|2021-11-14 19:58:10|25605.84|25485.84|25605.78|25485.78|25606.36|25486.36|25605.78|25485.78|9
1636919900000|2021-11-14 19:58:20|25605.75|25485.75|25608.69|25488.69|25608.69|25488.69|25605.48|25485.48|10
1636919910000|2021-11-14 19:58:30|25608.64|25488.64|25611.78|25491.78|25611.78|25491.78|25608.64|25488.64|9
1636919920000|2021-11-14 19:58:40|25611.02|25491.02|25612.69|25492.69|25612.69|25492.69|25611.02|25491.02|10
1636919930000|2021-11-14 19:58:50|25611.68|25491.68|25611.26|25491.26|25612.84|25492.84|25611.02|25491.02|9
1636919940000|2021-11-14 19:59:00|25611.29|25491.29|25610.59|25490.59|25611.29|25491.29|25610.59|25490.59|9
1636919950000|2021-11-14 19:59:10|25611|25491|25612.1|25492.1|25612.1|25492.1|25610.79|25490.79|10
1636919960000|2021-11-14 19:59:20|25611.42|25491.42|25611.87|25491.87|25612.44|25492.44|25611.42|25491.42|10
1636919970000|2021-11-14 19:59:30|25613.12|25493.12|25613.86|25493.86|25614.2|25494.2|25613.12|25493.12|10
1636919980000|2021-11-14 19:59:40|25613.75|25493.75|25613.85|25493.85|25614.17|25494.17|25612.78|25492.78|10
1636919990000|2021-11-14 19:59:50|25614.06|25494.06|25613.32|25493.32|25614.06|25494.06|25613.08|25493.08|9
1636920000000|2021-11-14 20:00:00|25613.14|25493.14|25616.12|25496.12|25616.72|25496.72|25612.84|25492.84|9
1636920010000|2021-11-14 20:00:10|25616.42|25496.42|25624.77|25504.77|25625.15|25505.15|25616.42|25496.42|10
1636920020000|2021-11-14 20:00:20|25624.18|25504.18|25630.78|25510.78|25630.78|25510.78|25624.18|25504.18|10
1636920030000|2021-11-14 20:00:30|25628.09|25508.09|25641.88|25521.88|25641.88|25521.88|25627.31|25507.31|10
1636920040000|2021-11-14 20:00:40|25642.83|25522.83|25646.83|25526.83|25646.93|25526.93|25642.83|25522.83|10
1636920050000|2021-11-14 20:00:50|25647.51|25527.51|25649.87|25529.87|25650.2|25530.2|25646.24|25526.24|10
1636920060000|2021-11-14 20:01:00|25650.43|25530.43|25650.74|25530.74|25651.73|25531.73|25649.16|25529.16|10
1636920070000|2021-11-14 20:01:10|25650.71|25530.71|25661.42|25541.42|25661.42|25541.42|25650.71|25530.71|10
1636920080000|2021-11-14 20:01:20|25661.77|25541.77|25669.97|25549.97|25669.97|25549.97|25661.77|25541.77|10
1636920090000|2021-11-14 20:01:30|25669.47|25549.47|25671.63|25551.63|25671.63|25551.63|25669.47|25549.47|10
1636920100000|2021-11-14 20:01:40|25673.11|25553.11|25671.93|25551.93|25673.94|25553.94|25671.93|25551.93|10
1636920110000|2021-11-14 20:01:50|25672.3|25552.3|25673.15|25553.15|25673.66|25553.66|25672|25552|10
1636920120000|2021-11-14 20:02:00|25673.28|25553.28|25672.78|25552.78|25673.28|25553.28|25671.99|25551.99|9
1636920130000|2021-11-14 20:02:10|25672.37|25552.37|25671.85|25551.85|25672.41|25552.41|25671.15|25551.15|9
1636920140000|2021-11-14 20:02:20|25671.6|25551.6|25671.78|25551.78|25671.78|25551.78|25670.93|25550.93|10
1636920150000|2021-11-14 20:02:30|25671.6|25551.6|25674.56|25554.56|25674.56|25554.56|25671.6|25551.6|10
1636920160000|2021-11-14 20:02:40|25674.4|25554.4|25669.33|25549.33|25675.17|25555.17|25669.33|25549.33|10
1636920170000|2021-11-14 20:02:50|25669.26|25549.26|25671.04|25551.04|25671.04|25551.04|25669.24|25549.24|9
1636920180000|2021-11-14 20:03:00|25671.07|25551.07|25669.97|25549.97|25671.61|25551.61|25669.74|25549.74|10
1636920190000|2021-11-14 20:03:10|25669.27|25549.27|25666.72|25546.72|25669.45|25549.45|25666.4|25546.4|10
1636920200000|2021-11-14 20:03:20|25665.81|25545.81|25665.24|25545.24|25665.85|25545.85|25665.24|25545.24|10
1636920210000|2021-11-14 20:03:30|25665.96|25545.96|25664.73|25544.73|25666.07|25546.07|25664.73|25544.73|8
1636920220000|2021-11-14 20:03:40|25665.1|25545.1|25664.74|25544.74|25666.2|25546.2|25664.74|25544.74|10
1636920230000|2021-11-14 20:03:50|25664.32|25544.32|25662.27|25542.27|25664.67|25544.67|25662.27|25542.27|10
1636920240000|2021-11-14 20:04:00|25662.68|25542.68|25661.78|25541.78|25663.49|25543.49|25661.78|25541.78|10
1636920250000|2021-11-14 20:04:10|25661.71|25541.71|25661.68|25541.68|25663.35|25543.35|25661.68|25541.68|10
1636920260000|2021-11-14 20:04:20|25661.1|25541.1|25656.46|25536.46|25661.56|25541.56|25656.46|25536.46|10
1636920270000|2021-11-14 20:04:30|25656.74|25536.74|25655.36|25535.36|25657.29|25537.29|25655.27|25535.27|9
1636920280000|2021-11-14 20:04:40|25656.82|25536.82|25660.12|25540.12|25660.38|25540.38|25656.82|25536.82|10
1636920290000|2021-11-14 20:04:50|25660.39|25540.39|25659.32|25539.32|25662.02|25542.02|25659.32|25539.32|10
1636920300000|2021-11-14 20:05:00|25658.79|25538.79|25656.95|25536.95|25658.79|25538.79|25656.68|25536.68|10
1636920310000|2021-11-14 20:05:10|25657.12|25537.12|25655.29|25535.29|25657.12|25537.12|25655.26|25535.26|9
1636920320000|2021-11-14 20:05:20|25655.27|25535.27|25652.19|25532.19|25655.27|25535.27|25652.19|25532.19|10
1636920330000|2021-11-14 20:05:30|25652.29|25532.29|25645.03|25525.03|25652.29|25532.29|25644.31|25524.31|10
1636920340000|2021-11-14 20:05:40|25644.1|25524.1|25641.29|25521.29|25644.1|25524.1|25639.26|25519.26|10
1636920350000|2021-11-14 20:05:50|25640.73|25520.73|25644.1|25524.1|25644.1|25524.1|25640.73|25520.73|10
1636920360000|2021-11-14 20:06:00|25645.57|25525.57|25646.1|25526.1|25646.45|25526.45|25645.57|25525.57|9
1636920370000|2021-11-14 20:06:10|25646.15|25526.15|25647.57|25527.57|25647.62|25527.62|25646.15|25526.15|10
1636920380000|2021-11-14 20:06:20|25647.53|25527.53|25644.41|25524.41|25647.53|25527.53|25644.41|25524.41|10
1636920390000|2021-11-14 20:06:30|25644.19|25524.19|25641.92|25521.92|25644.19|25524.19|25641.92|25521.92|10
1636920400000|2021-11-14 20:06:40|25642.05|25522.05|25643.04|25523.04|25643.24|25523.24|25641.34|25521.34|10
1636920410000|2021-11-14 20:06:50|25643.19|25523.19|25637.76|25517.76|25643.19|25523.19|25637.76|25517.76|7
1636920420000|2021-11-14 20:07:00|25637.66|25517.66|25635.13|25515.13|25637.66|25517.66|25635.13|25515.13|9
1636920430000|2021-11-14 20:07:10|25635.25|25515.25|25636.03|25516.03|25636.03|25516.03|25633.27|25513.27|10
1636920440000|2021-11-14 20:07:20|25636.22|25516.22|25635.63|25515.63|25636.92|25516.92|25635.42|25515.42|10
1636920450000|2021-11-14 20:07:30|25635.97|25515.97|25631.36|25511.36|25636.18|25516.18|25631.22|25511.22|10
1636920460000|2021-11-14 20:07:40|25630.94|25510.94|25631.51|25511.51|25631.51|25511.51|25630.5|25510.5|10
1636920470000|2021-11-14 20:07:50|25631.95|25511.95|25633.15|25513.15|25634.06|25514.06|25631.21|25511.21|10
1636920480000|2021-11-14 20:08:00|25630.84|25510.84|25630.7|25510.7|25631.32|25511.32|25630.68|25510.68|10
1636920490000|2021-11-14 20:08:10|25631.04|25511.04|25632.95|25512.95|25633.17|25513.17|25631.04|25511.04|9
1636920500000|2021-11-14 20:08:20|25632.9|25512.9|25633.6|25513.6|25634.73|25514.73|25632.41|25512.41|10
1636920510000|2021-11-14 20:08:30|25631.65|25511.65|25631.83|25511.83|25632.08|25512.08|25631.36|25511.36|9
1636920520000|2021-11-14 20:08:40|25632.06|25512.06|25637.17|25517.17|25637.17|25517.17|25632.06|25512.06|10
1636920530000|2021-11-14 20:08:50|25637.22|25517.22|25638.76|25518.76|25638.76|25518.76|25637.22|25517.22|9
1636920540000|2021-11-14 20:09:00|25638.43|25518.43|25636.04|25516.04|25638.65|25518.65|25636.04|25516.04|10
1636920550000|2021-11-14 20:09:10|25636.63|25516.63|25635.9|25515.9|25637.13|25517.13|25635.9|25515.9|9
1636920560000|2021-11-14 20:09:20|25635.81|25515.81|25637.24|25517.24|25637.48|25517.48|25635.81|25515.81|10
1636920570000|2021-11-14 20:09:30|25636.94|25516.94|25638.12|25518.12|25638.12|25518.12|25636.94|25516.94|10
1636920580000|2021-11-14 20:09:40|25638.25|25518.25|25643.41|25523.41|25643.57|25523.57|25638.25|25518.25|10
1636920590000|2021-11-14 20:09:50|25643.48|25523.48|25645.81|25525.81|25645.81|25525.81|25643.48|25523.48|9
1636920600000|2021-11-14 20:10:00|25646.18|25526.18|25646.23|25526.23|25646.6|25526.6|25646.12|25526.12|10
1636920610000|2021-11-14 20:10:10|25647.12|25527.12|25647.95|25527.95|25648.16|25528.16|25647.12|25527.12|10
1636920620000|2021-11-14 20:10:20|25648.27|25528.27|25648.46|25528.46|25648.98|25528.98|25648.17|25528.17|10
1636920630000|2021-11-14 20:10:30|25648.28|25528.28|25649.03|25529.03|25649.03|25529.03|25648.27|25528.27|9
1636920640000|2021-11-14 20:10:40|25649.08|25529.08|25653.05|25533.05|25653.05|25533.05|25649.08|25529.08|8
1636920650000|2021-11-14 20:10:50|25651.81|25531.81|25651.37|25531.37|25652.35|25532.35|25651.17|25531.17|10
1636920660000|2021-11-14 20:11:00|25651.62|25531.62|25652.62|25532.62|25652.62|25532.62|25651.53|25531.53|10
1636920670000|2021-11-14 20:11:10|25652.52|25532.52|25650.72|25530.72|25652.52|25532.52|25650.46|25530.46|10
1636920680000|2021-11-14 20:11:20|25650.73|25530.73|25651.21|25531.21|25651.38|25531.38|25650.73|25530.73|10
1636920690000|2021-11-14 20:11:30|25648.2|25528.2|25649.59|25529.59|25649.74|25529.74|25647.67|25527.67|10
1636920700000|2021-11-14 20:11:40|25650.28|25530.28|25655.87|25535.87|25655.87|25535.87|25650.28|25530.28|10
1636920710000|2021-11-14 20:11:50|25656.11|25536.11|25657.34|25537.34|25657.34|25537.34|25655.97|25535.97|10
1636920720000|2021-11-14 20:12:00|25657.25|25537.25|25656.44|25536.44|25657.81|25537.81|25656.26|25536.26|10
1636920730000|2021-11-14 20:12:10|25656.26|25536.26|25653.66|25533.66|25656.26|25536.26|25653.66|25533.66|10
1636920740000|2021-11-14 20:12:20|25653.06|25533.06|25651.97|25531.97|25653.06|25533.06|25651.8|25531.8|9
1636920750000|2021-11-14 20:12:30|25652.17|25532.17|25650.32|25530.32|25652.17|25532.17|25650.25|25530.25|10
1636920760000|2021-11-14 20:12:40|25650.23|25530.23|25644.88|25524.88|25650.23|25530.23|25644.88|25524.88|10
1636920770000|2021-11-14 20:12:50|25644.36|25524.36|25643.15|25523.15|25644.36|25524.36|25643.09|25523.09|10
1636920780000|2021-11-14 20:13:00|25642.91|25522.91|25645.34|25525.34|25645.63|25525.63|25642.91|25522.91|10
1636920790000|2021-11-14 20:13:10|25645.45|25525.45|25644.06|25524.06|25645.45|25525.45|25643.47|25523.47|8
1636920800000|2021-11-14 20:13:20|25643.58|25523.58|25644.59|25524.59|25644.89|25524.89|25643.54|25523.54|9
1636920810000|2021-11-14 20:13:30|25644.09|25524.09|25646.12|25526.12|25646.12|25526.12|25644.09|25524.09|10
1636920820000|2021-11-14 20:13:40|25646.06|25526.06|25646.38|25526.38|25646.53|25526.53|25645.99|25525.99|10
1636920830000|2021-11-14 20:13:50|25644.89|25524.89|25646.67|25526.67|25646.91|25526.91|25644.89|25524.89|10
1636920840000|2021-11-14 20:14:00|25647|25527|25651.09|25531.09|25651.09|25531.09|25647|25527|10
1636920850000|2021-11-14 20:14:10|25651.51|25531.51|25653.85|25533.85|25653.85|25533.85|25651.51|25531.51|9
1636920860000|2021-11-14 20:14:20|25652.77|25532.77|25649.77|25529.77|25653.01|25533.01|25649.77|25529.77|9
1636920870000|2021-11-14 20:14:30|25649.26|25529.26|25648.05|25528.05|25649.26|25529.26|25647.81|25527.81|10
1636920880000|2021-11-14 20:14:40|25647.89|25527.89|25646.16|25526.16|25648.26|25528.26|25646.16|25526.16|10
1636920890000|2021-11-14 20:14:50|25646|25526|25646.39|25526.39|25646.39|25526.39|25645.17|25525.17|10
1636920900000|2021-11-14 20:15:00|25646.37|25526.37|25649.97|25529.97|25650.22|25530.22|25646.37|25526.37|10
1636920910000|2021-11-14 20:15:10|25649.95|25529.95|25651.38|25531.38|25652.06|25532.06|25649.95|25529.95|10
1636920920000|2021-11-14 20:15:20|25651.39|25531.39|25651.56|25531.56|25651.78|25531.78|25651.14|25531.14|10
1636920930000|2021-11-14 20:15:30|25651.76|25531.76|25650.41|25530.41|25651.95|25531.95|25650.41|25530.41|9
1636920940000|2021-11-14 20:15:40|25652.24|25532.24|25650.01|25530.01|25652.44|25532.44|25650.01|25530.01|10
1636920950000|2021-11-14 20:15:50|25650.07|25530.07|25650.06|25530.06|25651.46|25531.46|25650.06|25530.06|9
1636920960000|2021-11-14 20:16:00|25650.44|25530.44|25650.13|25530.13|25650.53|25530.53|25649.74|25529.74|10
1636920970000|2021-11-14 20:16:10|25650.21|25530.21|25651.46|25531.46|25652.16|25532.16|25650.21|25530.21|9
1636920980000|2021-11-14 20:16:20|25651.99|25531.99|25650.95|25530.95|25651.99|25531.99|25650.7|25530.7|10
1636920990000|2021-11-14 20:16:30|25651.27|25531.27|25650.14|25530.14|25651.27|25531.27|25650.14|25530.14|8
1636921000000|2021-11-14 20:16:40|25650.28|25530.28|25647.24|25527.24|25650.28|25530.28|25647.24|25527.24|9
1636921010000|2021-11-14 20:16:50|25646.86|25526.86|25643.98|25523.98|25646.86|25526.86|25643.87|25523.87|10
1636921020000|2021-11-14 20:17:00|25643.96|25523.96|25642.44|25522.44|25643.96|25523.96|25642.35|25522.35|9
1636921030000|2021-11-14 20:17:10|25642.23|25522.23|25639.23|25519.23|25642.85|25522.85|25639.23|25519.23|10
1636921040000|2021-11-14 20:17:20|25639.1|25519.1|25639.21|25519.21|25639.37|25519.37|25638.99|25518.99|10
1636921050000|2021-11-14 20:17:30|25639.22|25519.22|25639.29|25519.29|25639.77|25519.77|25639.17|25519.17|10
1636921060000|2021-11-14 20:17:40|25639.94|25519.94|25639.84|25519.84|25639.94|25519.94|25638.89|25518.89|9
1636921070000|2021-11-14 20:17:50|25640.01|25520.01|25642.61|25522.61|25642.81|25522.81|25640.01|25520.01|9
1636921080000|2021-11-14 20:18:00|25640.77|25520.77|25642.33|25522.33|25642.33|25522.33|25640.7|25520.7|7
1636921090000|2021-11-14 20:18:10|25642.2|25522.2|25643.67|25523.67|25644.02|25524.02|25641.86|25521.86|9
1636921100000|2021-11-14 20:18:20|25643.64|25523.64|25643.74|25523.74|25643.77|25523.77|25643.37|25523.37|8
1636921110000|2021-11-14 20:18:30|25644.18|25524.18|25643.68|25523.68|25644.22|25524.22|25642.26|25522.26|10
1636921120000|2021-11-14 20:18:40|25643.66|25523.66|25641.69|25521.69|25644.34|25524.34|25641.69|25521.69|10
1636921130000|2021-11-14 20:18:50|25641.9|25521.9|25641.72|25521.72|25643.59|25523.59|25641.33|25521.33|8
1636921140000|2021-11-14 20:19:00|25641.76|25521.76|25642.39|25522.39|25642.55|25522.55|25641.03|25521.03|7
1636921150000|2021-11-14 20:19:10|25642.79|25522.79|25641.21|25521.21|25643.29|25523.29|25641.16|25521.16|10
1636921160000|2021-11-14 20:19:20|25641.16|25521.16|25643.39|25523.39|25643.39|25523.39|25641.05|25521.05|7
1636921170000|2021-11-14 20:19:30|25643.34|25523.34|25643.28|25523.28|25643.34|25523.34|25641.53|25521.53|9
1636921180000|2021-11-14 20:19:40|25643.61|25523.61|25647.15|25527.15|25647.15|25527.15|25643.61|25523.61|9
1636921190000|2021-11-14 20:19:50|25647.4|25527.4|25651.5|25531.5|25651.5|25531.5|25647.4|25527.4|10
1636921200000|2021-11-14 20:20:00|25652.01|25532.01|25661.58|25541.58|25661.58|25541.58|25651.65|25531.65|10
1636921210000|2021-11-14 20:20:10|25661.56|25541.56|25661.72|25541.72|25663.02|25543.02|25660.33|25540.33|10
1636921220000|2021-11-14 20:20:20|25660.97|25540.97|25664.9|25544.9|25664.9|25544.9|25660.97|25540.97|10
1636921230000|2021-11-14 20:20:30|25664.61|25544.61|25662.07|25542.07|25664.61|25544.61|25662.07|25542.07|9
1636921240000|2021-11-14 20:20:40|25661.6|25541.6|25660.68|25540.68|25662.04|25542.04|25660.68|25540.68|8
1636921250000|2021-11-14 20:20:50|25661.15|25541.15|25661.1|25541.1|25661.15|25541.15|25659.4|25539.4|10
1636921260000|2021-11-14 20:21:00|25661.81|25541.81|25662.26|25542.26|25662.95|25542.95|25661.69|25541.69|10
1636921270000|2021-11-14 20:21:10|25662.47|25542.47|25655.85|25535.85|25662.47|25542.47|25655.73|25535.73|9
1636921280000|2021-11-14 20:21:20|25655.94|25535.94|25653.72|25533.72|25656|25536|25653.72|25533.72|9
1636921290000|2021-11-14 20:21:30|25653.34|25533.34|25654.4|25534.4|25654.4|25534.4|25653.34|25533.34|10
1636921300000|2021-11-14 20:21:40|25654.49|25534.49|25657.16|25537.16|25657.16|25537.16|25654.49|25534.49|10
1636921310000|2021-11-14 20:21:50|25657.25|25537.25|25655.75|25535.75|25657.44|25537.44|25655.46|25535.46|10
1636921320000|2021-11-14 20:22:00|25655.5|25535.5|25655|25535|25656.56|25536.56|25654.76|25534.76|10
1636921330000|2021-11-14 20:22:10|25654.31|25534.31|25657.05|25537.05|25657.05|25537.05|25654.31|25534.31|10
1636921340000|2021-11-14 20:22:20|25656.93|25536.93|25655.68|25535.68|25657.03|25537.03|25655.68|25535.68|10
1636921350000|2021-11-14 20:22:30|25657.02|25537.02|25659.52|25539.52|25659.6|25539.6|25657.02|25537.02|10
1636921360000|2021-11-14 20:22:40|25659.57|25539.57|25658.19|25538.19|25660.17|25540.17|25658.04|25538.04|10
1636921370000|2021-11-14 20:22:50|25658.23|25538.23|25657.42|25537.42|25658.5|25538.5|25657.29|25537.29|8
1636921380000|2021-11-14 20:23:00|25657.21|25537.21|25655.67|25535.67|25657.9|25537.9|25654.66|25534.66|10
1636921390000|2021-11-14 20:23:10|25655.83|25535.83|25654.14|25534.14|25657.24|25537.24|25654.14|25534.14|9
1636921400000|2021-11-14 20:23:20|25653.51|25533.51|25649.49|25529.49|25653.51|25533.51|25649.46|25529.46|10
1636921410000|2021-11-14 20:23:30|25649.29|25529.29|25645.57|25525.57|25649.29|25529.29|25645.25|25525.25|10
1636921420000|2021-11-14 20:23:40|25645.16|25525.16|25646.66|25526.66|25646.66|25526.66|25645.16|25525.16|9
1636921430000|2021-11-14 20:23:50|25647.63|25527.63|25644.9|25524.9|25647.85|25527.85|25644.9|25524.9|10
1636921440000|2021-11-14 20:24:00|25644.72|25524.72|25648.85|25528.85|25648.85|25528.85|25644.72|25524.72|10
1636921450000|2021-11-14 20:24:10|25649.07|25529.07|25648.35|25528.35|25649.34|25529.34|25648.23|25528.23|9
1636921460000|2021-11-14 20:24:20|25647.82|25527.82|25646.06|25526.06|25647.94|25527.94|25646.06|25526.06|10
1636921470000|2021-11-14 20:24:30|25646.11|25526.11|25647.66|25527.66|25647.66|25527.66|25646.03|25526.03|8
1636921480000|2021-11-14 20:24:40|25646.8|25526.8|25643.71|25523.71|25646.8|25526.8|25642.95|25522.95|10
1636921490000|2021-11-14 20:24:50|25643.68|25523.68|25641.76|25521.76|25643.75|25523.75|25641.73|25521.73|10
1636921500000|2021-11-14 20:25:00|25641.32|25521.32|25642.09|25522.09|25642.78|25522.78|25640.18|25520.18|10
1636921510000|2021-11-14 20:25:10|25641.84|25521.84|25637.87|25517.87|25642.76|25522.76|25637.87|25517.87|10
1636921520000|2021-11-14 20:25:20|25637.72|25517.72|25634.03|25514.03|25637.72|25517.72|25634.03|25514.03|10
1636921530000|2021-11-14 20:25:30|25634.07|25514.07|25635.53|25515.53|25635.53|25515.53|25633.03|25513.03|10
1636921540000|2021-11-14 20:25:40|25635.28|25515.28|25633.24|25513.24|25635.31|25515.31|25633.24|25513.24|10
1636921550000|2021-11-14 20:25:50|25632.24|25512.24|25635.03|25515.03|25635.03|25515.03|25632.2|25512.2|10
1636921560000|2021-11-14 20:26:00|25634.54|25514.54|25639.55|25519.55|25639.55|25519.55|25634.54|25514.54|9
1636921570000|2021-11-14 20:26:10|25639.58|25519.58|25637.68|25517.68|25639.66|25519.66|25637.68|25517.68|10
1636921580000|2021-11-14 20:26:20|25637.61|25517.61|25636.15|25516.15|25637.68|25517.68|25636.15|25516.15|9
1636921590000|2021-11-14 20:26:30|25636.05|25516.05|25636.18|25516.18|25636.18|25516.18|25634.92|25514.92|9
1636921600000|2021-11-14 20:26:40|25635.9|25515.9|25633.31|25513.31|25636.69|25516.69|25632.44|25512.44|10
1636921610000|2021-11-14 20:26:50|25633.18|25513.18|25632.6|25512.6|25633.32|25513.32|25632.6|25512.6|8
1636921620000|2021-11-14 20:27:00|25632.02|25512.02|25631.68|25511.68|25632.3|25512.3|25631.68|25511.68|10
1636921630000|2021-11-14 20:27:10|25631.93|25511.93|25629.37|25509.37|25632.46|25512.46|25629.37|25509.37|9
1636921640000|2021-11-14 20:27:20|25629.44|25509.44|25631.86|25511.86|25631.86|25511.86|25629.43|25509.43|9
1636921650000|2021-11-14 20:27:30|25631.88|25511.88|25632.55|25512.55|25633.12|25513.12|25629.84|25509.84|8
1636921660000|2021-11-14 20:27:40|25632.05|25512.05|25632.45|25512.45|25632.7|25512.7|25631.9|25511.9|10
1636921670000|2021-11-14 20:27:50|25632.62|25512.62|25630.83|25510.83|25632.81|25512.81|25630.83|25510.83|9
1636921680000|2021-11-14 20:28:00|25630.67|25510.67|25630.92|25510.92|25630.92|25510.92|25630.16|25510.16|8
1636921690000|2021-11-14 20:28:10|25630.47|25510.47|25630.79|25510.79|25630.82|25510.82|25630.43|25510.43|7
1636921700000|2021-11-14 20:28:20|25628.4|25508.4|25629.36|25509.36|25629.37|25509.37|25628.4|25508.4|10
1636921710000|2021-11-14 20:28:30|25629.45|25509.45|25631.14|25511.14|25632.84|25512.84|25629.45|25509.45|9
1636921720000|2021-11-14 20:28:40|25631.19|25511.19|25632.7|25512.7|25634.69|25514.69|25630.91|25510.91|9
1636921730000|2021-11-14 20:28:50|25632.99|25512.99|25630.41|25510.41|25632.99|25512.99|25630.41|25510.41|8
1636921740000|2021-11-14 20:29:00|25630.09|25510.09|25627.72|25507.72|25630.09|25510.09|25627.65|25507.65|10
1636921750000|2021-11-14 20:29:10|25629.84|25509.84|25629.83|25509.83|25630.68|25510.68|25629.59|25509.59|10
1636921760000|2021-11-14 20:29:20|25629.9|25509.9|25629.35|25509.35|25630.93|25510.93|25628.58|25508.58|10
1636921770000|2021-11-14 20:29:30|25629.33|25509.33|25631.23|25511.23|25631.54|25511.54|25629.33|25509.33|9
1636921780000|2021-11-14 20:29:40|25629.38|25509.38|25630.48|25510.48|25630.81|25510.81|25628.93|25508.93|7
1636921790000|2021-11-14 20:29:50|25630.6|25510.6|25633.63|25513.63|25633.63|25513.63|25630.6|25510.6|9
1636921800000|2021-11-14 20:30:00|25633.58|25513.58|25631.54|25511.54|25633.82|25513.82|25631.53|25511.53|8
1636921810000|2021-11-14 20:30:10|25631.58|25511.58|25629.18|25509.18|25632.24|25512.24|25629.18|25509.18|10
1636921820000|2021-11-14 20:30:20|25628.39|25508.39|25628.39|25508.39|25630.99|25510.99|25628.39|25508.39|10
1636921830000|2021-11-14 20:30:30|25628.62|25508.62|25626.74|25506.74|25628.68|25508.68|25626.74|25506.74|10
1636921840000|2021-11-14 20:30:40|25626.68|25506.68|25626.43|25506.43|25626.99|25506.99|25624.73|25504.73|10
1636921850000|2021-11-14 20:30:50|25623.24|25503.24|25620.61|25500.61|25623.24|25503.24|25620.61|25500.61|9
1636921860000|2021-11-14 20:31:00|25619.97|25499.97|25617.47|25497.47|25620.55|25500.55|25617.47|25497.47|9
1636921870000|2021-11-14 20:31:10|25617.34|25497.34|25617.82|25497.82|25617.82|25497.82|25617.17|25497.17|9
1636921880000|2021-11-14 20:31:20|25619.41|25499.41|25618.29|25498.29|25620.04|25500.04|25618.04|25498.04|9
1636921890000|2021-11-14 20:31:30|25618.71|25498.71|25618.91|25498.91|25619.01|25499.01|25617.34|25497.34|10
1636921900000|2021-11-14 20:31:40|25619|25499|25617.68|25497.68|25619.06|25499.06|25617.18|25497.18|9
1636921910000|2021-11-14 20:31:50|25617.16|25497.16|25615.91|25495.91|25617.36|25497.36|25615.33|25495.33|9
1636921920000|2021-11-14 20:32:00|25615.89|25495.89|25616.35|25496.35|25617.13|25497.13|25615.89|25495.89|10
1636921930000|2021-11-14 20:32:10|25617.06|25497.06|25616.46|25496.46|25618.48|25498.48|25616.25|25496.25|10
1636921940000|2021-11-14 20:32:20|25616.35|25496.35|25618|25498|25618|25498|25616.35|25496.35|10
1636921950000|2021-11-14 20:32:30|25618.89|25498.89|25616.5|25496.5|25619.08|25499.08|25616.37|25496.37|10
1636921960000|2021-11-14 20:32:40|25615.18|25495.18|25610.25|25490.25|25615.18|25495.18|25610.25|25490.25|10
1636921970000|2021-11-14 20:32:50|25611.41|25491.41|25608.49|25488.49|25612.19|25492.19|25608.49|25488.49|10
1636921980000|2021-11-14 20:33:00|25609.08|25489.08|25609.76|25489.76|25610|25490|25609.08|25489.08|10
1636921990000|2021-11-14 20:33:10|25609.54|25489.54|25608.88|25488.88|25609.9|25489.9|25608.88|25488.88|10
1636922000000|2021-11-14 20:33:20|25608.91|25488.91|25608.31|25488.31|25610.32|25490.32|25607.69|25487.69|10
1636922010000|2021-11-14 20:33:30|25608.29|25488.29|25606.72|25486.72|25608.44|25488.44|25606.34|25486.34|9
1636922020000|2021-11-14 20:33:40|25607.97|25487.97|25607.05|25487.05|25607.97|25487.97|25606.89|25486.89|10
1636922030000|2021-11-14 20:33:50|25607.13|25487.13|25606.55|25486.55|25607.48|25487.48|25606.55|25486.55|10
1636922040000|2021-11-14 20:34:00|25606.39|25486.39|25608.51|25488.51|25608.51|25488.51|25606.26|25486.26|10
1636922050000|2021-11-14 20:34:10|25608.7|25488.7|25609.7|25489.7|25609.7|25489.7|25608.22|25488.22|10
1636922060000|2021-11-14 20:34:20|25610.28|25490.28|25608.74|25488.74|25610.32|25490.32|25607.15|25487.15|10
1636922070000|2021-11-14 20:34:30|25609.09|25489.09|25607.76|25487.76|25609.43|25489.43|25607.76|25487.76|10
1636922080000|2021-11-14 20:34:40|25607.7|25487.7|25609.46|25489.46|25609.76|25489.76|25607.67|25487.67|10
1636922090000|2021-11-14 20:34:50|25609.25|25489.25|25609.79|25489.79|25609.86|25489.86|25609.25|25489.25|10
1636922100000|2021-11-14 20:35:00|25609.95|25489.95|25611.79|25491.79|25612.45|25492.45|25609.62|25489.62|10
1636922110000|2021-11-14 20:35:10|25612.09|25492.09|25611.46|25491.46|25613.23|25493.23|25611.46|25491.46|10
1636922120000|2021-11-14 20:35:20|25610.83|25490.83|25607.46|25487.46|25610.97|25490.97|25607.46|25487.46|10
1636922130000|2021-11-14 20:35:30|25607.31|25487.31|25606.66|25486.66|25608.6|25488.6|25606.66|25486.66|9
1636922140000|2021-11-14 20:35:40|25606.97|25486.97|25606.59|25486.59|25607.25|25487.25|25606.14|25486.14|10
1636922150000|2021-11-14 20:35:50|25606.52|25486.52|25607.01|25487.01|25607.01|25487.01|25605.35|25485.35|9
1636922160000|2021-11-14 20:36:00|25607.14|25487.14|25606.03|25486.03|25607.14|25487.14|25606.03|25486.03|10
1636922170000|2021-11-14 20:36:10|25606.82|25486.82|25607.12|25487.12|25607.48|25487.48|25606.82|25486.82|8
1636922180000|2021-11-14 20:36:20|25607.05|25487.05|25606.05|25486.05|25607.39|25487.39|25605.15|25485.15|10
1636922190000|2021-11-14 20:36:30|25606.08|25486.08|25604.99|25484.99|25606.99|25486.99|25604.99|25484.99|10
1636922200000|2021-11-14 20:36:40|25604.74|25484.74|25601.15|25481.15|25604.74|25484.74|25600.45|25480.45|10
1636922210000|2021-11-14 20:36:50|25601.11|25481.11|25598.36|25478.36|25601.11|25481.11|25598.32|25478.32|10
1636922220000|2021-11-14 20:37:00|25598.72|25478.72|25599.52|25479.52|25599.76|25479.76|25598.6|25478.6|10
1636922230000|2021-11-14 20:37:10|25598.75|25478.75|25597.08|25477.08|25598.79|25478.79|25596.94|25476.94|10
1636922240000|2021-11-14 20:37:20|25597.18|25477.18|25595.96|25475.96|25597.18|25477.18|25595.13|25475.13|10
1636922250000|2021-11-14 20:37:30|25596.03|25476.03|25593.76|25473.76|25596.39|25476.39|25593.76|25473.76|10
1636922260000|2021-11-14 20:37:40|25593.68|25473.68|25595.31|25467.31|25595.5|25473.68|25591.23|25467.31|11
1636922270000|2021-11-14 20:37:50|25594.83|25466.83|25594.45|25466.45|25596|25468|25594.45|25466.45|10
1636922280000|2021-11-14 20:38:00|25593.69|25465.69|25589.93|25461.93|25593.69|25465.69|25589.93|25461.93|10
1636922290000|2021-11-14 20:38:10|25589.34|25461.34|25585.42|25457.42|25589.34|25461.34|25585.26|25457.26|10
1636922300000|2021-11-14 20:38:20|25585.53|25457.53|25583.04|25455.04|25585.53|25457.53|25583.04|25455.04|10
1636922310000|2021-11-14 20:38:30|25581.52|25453.52|25576.92|25448.92|25581.93|25453.93|25576.86|25448.86|10
1636922320000|2021-11-14 20:38:40|25576.39|25448.39|25576.58|25448.58|25576.58|25448.58|25574.83|25446.83|9
1636922330000|2021-11-14 20:38:50|25576.96|25448.96|25579.32|25451.32|25580.35|25452.35|25576.91|25448.91|9
1636922340000|2021-11-14 20:39:00|25579.66|25451.66|25578.83|25450.83|25579.66|25451.66|25578.52|25450.52|10
1636922350000|2021-11-14 20:39:10|25579.51|25451.51|25582.13|25454.13|25582.13|25454.13|25579.45|25451.45|8
1636922360000|2021-11-14 20:39:20|25582.18|25454.18|25582.27|25454.27|25582.27|25454.27|25581.1|25453.1|9
1636922370000|2021-11-14 20:39:30|25582.51|25454.51|25583.85|25455.85|25584.25|25456.25|25582.51|25454.51|10
1636922380000|2021-11-14 20:39:40|25584.28|25456.28|25584.71|25456.71|25585.52|25457.52|25584.22|25456.22|9
1636922390000|2021-11-14 20:39:50|25584.45|25456.45|25583.59|25455.59|25584.45|25456.45|25582.28|25454.28|10
1636922400000|2021-11-14 20:40:00|25583.6|25455.6|25582.84|25454.84|25584.12|25456.12|25582.83|25454.83|9
1636922410000|2021-11-14 20:40:10|25583|25455|25580.9|25452.9|25583|25455|25580.9|25452.9|9
1636922420000|2021-11-14 20:40:20|25581.4|25453.4|25581.19|25453.19|25581.47|25453.47|25581.07|25453.07|10
1636922430000|2021-11-14 20:40:30|25581.36|25453.36|25583.62|25455.62|25583.62|25455.62|25581.36|25453.36|10
1636922440000|2021-11-14 20:40:40|25583.77|25455.77|25586.27|25458.27|25586.53|25458.53|25583.77|25455.77|9
1636922450000|2021-11-14 20:40:50|25586.31|25458.31|25591.99|25463.99|25591.99|25463.99|25586.31|25458.31|10
1636922460000|2021-11-14 20:41:00|25592.31|25464.31|25593.28|25465.28|25593.41|25465.41|25591.49|25463.49|10
1636922470000|2021-11-14 20:41:10|25593.47|25465.47|25594.55|25466.55|25594.55|25466.55|25592.96|25464.96|10
1636922480000|2021-11-14 20:41:20|25594.75|25466.75|25594.92|25466.92|25595.02|25467.02|25593.79|25465.79|10
1636922490000|2021-11-14 20:41:30|25595.31|25467.31|25595.62|25467.62|25596.77|25468.77|25594.89|25466.89|10
1636922500000|2021-11-14 20:41:40|25595.39|25467.39|25593.72|25465.72|25595.39|25467.39|25593.72|25465.72|9
1636922510000|2021-11-14 20:41:50|25592.91|25464.91|25591.19|25463.19|25592.97|25464.97|25591.19|25463.19|10
1636922520000|2021-11-14 20:42:00|25590.93|25462.93|25590.93|25462.93|25591.33|25463.33|25590.93|25462.93|8
1636922530000|2021-11-14 20:42:10|25591.46|25463.46|25593.6|25465.6|25594.09|25466.09|25590.89|25462.89|10
1636922540000|2021-11-14 20:42:20|25593.37|25465.37|25594.29|25466.29|25594.36|25466.36|25593.08|25465.08|9
1636922550000|2021-11-14 20:42:30|25594.07|25466.07|25595.49|25467.49|25595.49|25467.49|25594.07|25466.07|8
1636922560000|2021-11-14 20:42:40|25596.78|25468.78|25598.39|25470.39|25598.39|25470.39|25596.75|25468.75|10
1636922570000|2021-11-14 20:42:50|25598.7|25470.7|25597.24|25469.24|25599.31|25471.31|25597.24|25469.24|10
1636922580000|2021-11-14 20:43:00|25597.85|25469.85|25593.53|25465.53|25597.85|25469.85|25593.53|25465.53|9
1636922590000|2021-11-14 20:43:10|25592.16|25464.16|25588.89|25460.89|25592.16|25464.16|25588.89|25460.89|10
1636922600000|2021-11-14 20:43:20|25588.58|25460.58|25587.87|25459.87|25588.77|25460.77|25587.87|25459.87|9
1636922610000|2021-11-14 20:43:30|25588.29|25460.29|25586.97|25458.97|25588.29|25460.29|25586.97|25458.97|9
1636922620000|2021-11-14 20:43:40|25586.72|25458.72|25586.2|25458.2|25586.96|25458.96|25585.64|25457.64|9
1636922630000|2021-11-14 20:43:50|25586.4|25458.4|25588.37|25460.37|25588.37|25460.37|25586.07|25458.07|10
1636922640000|2021-11-14 20:44:00|25588.3|25460.3|25589.38|25461.38|25589.38|25461.38|25587.28|25459.28|9
1636922650000|2021-11-14 20:44:10|25589.32|25461.32|25589.54|25461.54|25590.1|25462.1|25588.9|25460.9|8
1636922660000|2021-11-14 20:44:20|25591.26|25463.26|25591.87|25463.87|25591.87|25463.87|25590.81|25462.81|9
1636922670000|2021-11-14 20:44:30|25591.77|25463.77|25591.84|25463.84|25592.59|25464.59|25591.77|25463.77|10
1636922680000|2021-11-14 20:44:40|25591.59|25463.59|25590.83|25462.83|25592.18|25464.18|25590.39|25462.39|9
1636922690000|2021-11-14 20:44:50|25590.93|25462.93|25592.36|25464.36|25593.12|25465.12|25590.71|25462.71|10
1636922700000|2021-11-14 20:45:00|25592.55|25464.55|25593.22|25465.22|25593.33|25465.33|25592.51|25464.51|7
1636922710000|2021-11-14 20:45:10|25595.04|25467.04|25595.8|25467.8|25595.8|25467.8|25595.04|25467.04|10
1636922720000|2021-11-14 20:45:20|25595.85|25467.85|25594.27|25466.27|25595.85|25467.85|25594.27|25466.27|9
1636922730000|2021-11-14 20:45:30|25596.16|25468.16|25596.81|25468.81|25596.81|25468.81|25595.89|25467.89|9
1636922740000|2021-11-14 20:45:40|25596.3|25468.3|25596.25|25468.25|25596.86|25468.86|25596.14|25468.14|10
1636922750000|2021-11-14 20:45:50|25596.21|25468.21|25592.74|25464.74|25596.53|25468.53|25592.74|25464.74|10
1636922760000|2021-11-14 20:46:00|25592.62|25464.62|25596.26|25468.26|25596.26|25468.26|25592.48|25464.48|10
1636922770000|2021-11-14 20:46:10|25596.32|25468.32|25594.37|25466.37|25596.44|25468.44|25591.99|25463.99|10
1636922780000|2021-11-14 20:46:20|25593.73|25465.73|25592.1|25464.1|25593.73|25465.73|25591.78|25463.78|10
1636922790000|2021-11-14 20:46:30|25592.25|25464.25|25593.64|25465.64|25593.99|25465.99|25592.1|25464.1|8
1636922800000|2021-11-14 20:46:40|25593.44|25465.44|25593.7|25465.7|25593.74|25465.74|25593.4|25465.4|8
1636922810000|2021-11-14 20:46:50|25594.34|25466.34|25594.02|25466.02|25595.17|25467.17|25593.84|25465.84|9
1636922820000|2021-11-14 20:47:00|25594.2|25466.2|25591.78|25463.78|25594.2|25466.2|25591.54|25463.54|10
1636922830000|2021-11-14 20:47:10|25591.62|25463.62|25589.32|25461.32|25591.75|25463.75|25589.32|25461.32|10
1636922840000|2021-11-14 20:47:20|25588.79|25460.79|25591.32|25463.32|25591.58|25463.58|25588.79|25460.79|10
1636922850000|2021-11-14 20:47:30|25591.93|25463.93|25592.71|25464.71|25592.82|25464.82|25591.86|25463.86|9
1636922860000|2021-11-14 20:47:40|25592.85|25464.85|25591.89|25463.89|25593.43|25465.43|25591.13|25463.13|10
1636922870000|2021-11-14 20:47:50|25591.27|25463.27|25590.68|25462.68|25593.85|25465.85|25589.74|25461.74|10
1636922880000|2021-11-14 20:48:00|25589.76|25461.76|25586.42|25458.42|25589.91|25461.91|25586.42|25458.42|10
1636922890000|2021-11-14 20:48:10|25587.27|25459.27|25585.87|25457.87|25587.33|25459.33|25585.87|25457.87|9
1636922900000|2021-11-14 20:48:20|25584.85|25456.85|25581.38|25453.38|25585.25|25457.25|25581.38|25453.38|10
1636922910000|2021-11-14 20:48:30|25580.3|25452.3|25579.59|25451.59|25581.35|25453.35|25579.59|25451.59|10
1636922920000|2021-11-14 20:48:40|25578.71|25450.71|25579.48|25451.48|25580.48|25452.48|25578.56|25450.56|8
1636922930000|2021-11-14 20:48:50|25579.91|25451.91|25581.28|25453.28|25581.28|25453.28|25579.76|25451.76|10
1636922940000|2021-11-14 20:49:00|25580.83|25452.83|25581.27|25453.27|25581.38|25453.38|25580.83|25452.83|8
1636922950000|2021-11-14 20:49:10|25580.97|25452.97|25577.77|25449.77|25581.23|25453.23|25577.77|25449.77|9
1636922960000|2021-11-14 20:49:20|25577.78|25449.78|25581.03|25453.03|25581.03|25453.03|25577.58|25449.58|10
1636922970000|2021-11-14 20:49:30|25581.65|25453.65|25583.36|25455.36|25583.36|25455.36|25580.98|25452.98|8
1636922980000|2021-11-14 20:49:40|25581.32|25453.32|25578.51|25450.51|25581.32|25453.32|25578.51|25450.51|10
1636922990000|2021-11-14 20:49:50|25578.55|25450.55|25579.02|25451.02|25579.08|25451.08|25578.5|25450.5|9
1636923000000|2021-11-14 20:50:00|25579.07|25451.07|25577.31|25449.31|25579.3|25451.3|25577.31|25449.31|10
1636923010000|2021-11-14 20:50:10|25578.05|25450.05|25579.69|25451.69|25579.95|25451.95|25578.05|25450.05|7
1636923020000|2021-11-14 20:50:20|25579.3|25451.3|25579.8|25451.8|25580.78|25452.78|25579.3|25451.3|9
1636923030000|2021-11-14 20:50:30|25579.9|25451.9|25579.76|25451.76|25580.06|25452.06|25579.57|25451.57|9
1636923040000|2021-11-14 20:50:40|25579.97|25451.97|25579.42|25451.42|25580.24|25452.24|25579.42|25451.42|8
1636923050000|2021-11-14 20:50:50|25579.43|25451.43|25579.55|25451.55|25579.59|25451.59|25579.14|25451.14|9
1636923060000|2021-11-14 20:51:00|25579.52|25451.52|25579.85|25451.85|25580.57|25452.57|25579.52|25451.52|9
1636923070000|2021-11-14 20:51:10|25579.86|25451.86|25579.95|25451.95|25580.18|25452.18|25579.86|25451.86|9
1636923080000|2021-11-14 20:51:20|25580.39|25452.39|25580.18|25452.18|25580.77|25452.77|25580.05|25452.05|8
1636923090000|2021-11-14 20:51:30|25580.41|25452.41|25581.22|25453.22|25582.02|25454.02|25580.41|25452.41|10
1636923100000|2021-11-14 20:51:40|25581.51|25453.51|25583.89|25455.89|25583.89|25455.89|25581.51|25453.51|10
1636923110000|2021-11-14 20:51:50|25584.53|25456.53|25589.44|25461.44|25589.44|25461.44|25584.53|25456.53|9
1636923120000|2021-11-14 20:52:00|25589.31|25461.31|25589.29|25461.29|25589.94|25461.94|25588.31|25460.31|9
1636923130000|2021-11-14 20:52:10|25589.84|25461.84|25591.2|25463.2|25591.2|25463.2|25589.84|25461.84|9
1636923140000|2021-11-14 20:52:20|25591.34|25463.34|25592.94|25464.94|25592.94|25464.94|25591.34|25463.34|10
1636923150000|2021-11-14 20:52:30|25593.7|25465.7|25591.53|25463.53|25594.25|25466.25|25591.53|25463.53|10
1636923160000|2021-11-14 20:52:40|25590.9|25462.9|25591.05|25463.05|25592.72|25464.72|25590.29|25462.29|10
1636923170000|2021-11-14 20:52:50|25590.89|25462.89|25595.86|25467.86|25595.86|25467.86|25590.72|25462.72|10
1636923180000|2021-11-14 20:53:00|25595.87|25467.87|25594.45|25466.45|25595.87|25467.87|25594.08|25466.08|9
1636923190000|2021-11-14 20:53:10|25594.25|25466.25|25590.71|25462.71|25594.25|25466.25|25590.71|25462.71|10
1636923200000|2021-11-14 20:53:20|25590.9|25462.9|25591.2|25463.2|25591.66|25463.66|25590.9|25462.9|9
1636923210000|2021-11-14 20:53:30|25591.28|25463.28|25594.98|25466.98|25595.04|25467.04|25591.13|25463.13|10
1636923220000|2021-11-14 20:53:40|25592.82|25464.82|25590.02|25462.02|25592.82|25464.82|25589.83|25461.83|10
1636923230000|2021-11-14 20:53:50|25590.17|25462.17|25594.99|25466.99|25594.99|25466.99|25590.15|25462.15|10
1636923240000|2021-11-14 20:54:00|25593.05|25465.05|25589.71|25461.71|25593.05|25465.05|25589.6|25461.6|10
1636923250000|2021-11-14 20:54:10|25589.81|25461.81|25593.46|25465.46|25593.46|25465.46|25589.49|25461.49|10
1636923260000|2021-11-14 20:54:20|25591.99|25463.99|25593.68|25465.68|25593.68|25465.68|25590.87|25462.87|10
1636923270000|2021-11-14 20:54:30|25593.93|25465.93|25595.22|25467.22|25595.37|25467.37|25593.7|25465.7|10
1636923280000|2021-11-14 20:54:40|25595.51|25467.51|25596.32|25468.32|25596.32|25468.32|25595.51|25467.51|10
1636923290000|2021-11-14 20:54:50|25597.4|25469.4|25600.25|25472.25|25600.25|25472.25|25597.17|25469.17|9
1636923300000|2021-11-14 20:55:00|25600.39|25472.39|25600.87|25472.87|25600.87|25472.87|25599.87|25471.87|9
1636923310000|2021-11-14 20:55:10|25601.88|25473.88|25603.72|25475.72|25603.88|25475.88|25599.84|25471.84|9
1636923320000|2021-11-14 20:55:20|25603.61|25475.61|25607.23|25479.23|25607.23|25479.23|25603.61|25475.61|8
1636923330000|2021-11-14 20:55:30|25606.88|25478.88|25607.42|25479.42|25607.65|25479.65|25606.39|25478.39|9
1636923340000|2021-11-14 20:55:40|25608.14|25480.14|25610.26|25482.26|25610.26|25482.26|25606.75|25478.75|10
1636923350000|2021-11-14 20:55:50|25609.88|25481.88|25610.35|25482.35|25610.39|25482.39|25608.7|25480.7|8
1636923360000|2021-11-14 20:56:00|25610.34|25482.34|25609.89|25481.89|25611.26|25483.26|25609.89|25481.89|10
1636923370000|2021-11-14 20:56:10|25610.4|25482.4|25609.17|25481.17|25610.82|25482.82|25609.17|25481.17|10
1636923380000|2021-11-14 20:56:20|25609.18|25481.18|25609.23|25481.23|25609.75|25481.75|25609.18|25481.18|10
1636923390000|2021-11-14 20:56:30|25609.28|25481.28|25611.29|25483.29|25611.29|25483.29|25609.28|25481.28|9
1636923400000|2021-11-14 20:56:40|25612.08|25484.08|25613.45|25485.45|25613.45|25485.45|25612.02|25484.02|10
1636923410000|2021-11-14 20:56:50|25614.38|25486.38|25623.28|25495.28|25623.28|25495.28|25614.38|25486.38|10
1636923420000|2021-11-14 20:57:00|25623.62|25495.62|25627.85|25499.85|25627.85|25499.85|25623.62|25495.62|10
1636923430000|2021-11-14 20:57:10|25628.33|25500.33|25632.05|25504.05|25632.19|25504.19|25627.57|25499.57|10
1636923440000|2021-11-14 20:57:20|25633.03|25505.03|25634.05|25506.05|25634.05|25506.05|25632.33|25504.33|10
1636923450000|2021-11-14 20:57:30|25633.46|25505.46|25636.63|25508.63|25636.81|25508.81|25633.21|25505.21|10
1636923460000|2021-11-14 20:57:40|25636.93|25508.93|25638.47|25510.47|25638.47|25510.47|25636.74|25508.74|10
1636923470000|2021-11-14 20:57:50|25637.45|25509.45|25635.06|25507.06|25637.95|25509.95|25635.06|25507.06|10
1636923480000|2021-11-14 20:58:00|25636.13|25508.13|25637.47|25509.47|25637.47|25509.47|25636.13|25508.13|10
1636923490000|2021-11-14 20:58:10|25636.54|25508.54|25637.49|25509.49|25638.04|25510.04|25636.54|25508.54|9
1636923500000|2021-11-14 20:58:20|25637.72|25509.72|25637.06|25509.06|25638.06|25510.06|25637.06|25509.06|10
1636923510000|2021-11-14 20:58:30|25637.48|25509.48|25639.66|25511.66|25640.24|25512.24|25637.28|25509.28|10
1636923520000|2021-11-14 20:58:40|25639.45|25511.45|25641.62|25513.62|25641.67|25513.67|25639.45|25511.45|9
1636923530000|2021-11-14 20:58:50|25641.95|25513.95|25641.01|25513.01|25642.23|25514.23|25641.01|25513.01|10
1636923540000|2021-11-14 20:59:00|25641.24|25513.24|25645.5|25517.5|25645.5|25517.5|25641.15|25513.15|9
1636923550000|2021-11-14 20:59:10|25646.33|25518.33|25645.03|25517.03|25646.33|25518.33|25645.03|25517.03|10
1636923560000|2021-11-14 20:59:20|25644.3|25516.3|25645.6|25517.6|25645.71|25517.71|25644.3|25516.3|10
1636923570000|2021-11-14 20:59:30|25644.95|25516.95|25644.23|25516.23|25645.6|25517.6|25644.23|25516.23|10
1636923580000|2021-11-14 20:59:40|25643.78|25515.78|25647.89|25519.89|25647.89|25519.89|25643.78|25515.78|10
1636923590000|2021-11-14 20:59:50|25649.07|25521.07|25651.25|25523.25|25651.51|25523.51|25649.07|25521.07|10
1636923600000|2021-11-14 21:00:00|25651.97|25523.97|25650.09|25522.09|25651.97|25523.97|25649.51|25521.51|10
1636923610000|2021-11-14 21:00:10|25649.85|25521.85|25643.87|25515.87|25649.85|25521.85|25643.87|25515.87|10
1636923620000|2021-11-14 21:00:20|25643.29|25515.29|25638.33|25510.33|25643.29|25515.29|25638.14|25510.14|10
1636923630000|2021-11-14 21:00:30|25638.91|25510.91|25641.32|25513.32|25641.32|25513.32|25638.91|25510.91|9
1636923640000|2021-11-14 21:00:40|25641.16|25513.16|25639.4|25511.4|25642.02|25514.02|25639.37|25511.37|10
1636923650000|2021-11-14 21:00:50|25637.29|25509.29|25633.7|25505.7|25637.29|25509.29|25633.7|25505.7|10
1636923660000|2021-11-14 21:01:00|25633.9|25505.9|25631.22|25503.22|25633.9|25505.9|25630.62|25502.62|10
1636923670000|2021-11-14 21:01:10|25630.83|25502.83|25630.3|25502.3|25630.83|25502.83|25629.17|25501.17|9
1636923680000|2021-11-14 21:01:20|25630.31|25502.31|25627.86|25499.86|25630.31|25502.31|25627.86|25499.86|10
1636923690000|2021-11-14 21:01:30|25627.67|25499.67|25625.73|25497.73|25627.67|25499.67|25625.56|25497.56|10
1636923700000|2021-11-14 21:01:40|25627.77|25499.77|25627.33|25499.33|25629.28|25501.28|25625.63|25497.63|10
1636923710000|2021-11-14 21:01:50|25629.03|25501.03|25632.01|25504.01|25632.01|25504.01|25628.96|25500.96|10
1636923720000|2021-11-14 21:02:00|25631.93|25503.93|25635.5|25507.5|25635.58|25507.58|25631.93|25503.93|10
1636923730000|2021-11-14 21:02:10|25633.68|25505.68|25633.93|25505.93|25636.1|25508.1|25633.68|25505.68|9
1636923740000|2021-11-14 21:02:20|25634.3|25506.3|25634.86|25506.86|25637.08|25509.08|25634.3|25506.3|10
1636923750000|2021-11-14 21:02:30|25634.7|25506.7|25631.9|25503.9|25634.97|25506.97|25631.9|25503.9|10
1636923760000|2021-11-14 21:02:40|25631.85|25503.85|25630.68|25502.68|25633.26|25505.26|25630.67|25502.67|10
1636923770000|2021-11-14 21:02:50|25629.69|25501.69|25627.65|25499.65|25629.69|25501.69|25627.21|25499.21|10
1636923780000|2021-11-14 21:03:00|25627.62|25499.62|25628.54|25500.54|25628.54|25500.54|25627.27|25499.27|9
1636923790000|2021-11-14 21:03:10|25628.21|25500.21|25628.03|25500.03|25628.41|25500.41|25627.26|25499.26|10
1636923800000|2021-11-14 21:03:20|25627.95|25499.95|25629.3|25501.3|25630.03|25502.03|25627.95|25499.95|9
1636923810000|2021-11-14 21:03:30|25629.74|25501.74|25627.04|25499.04|25630.15|25502.15|25627.04|25499.04|10
1636923820000|2021-11-14 21:03:40|25627.24|25499.24|25630.74|25502.74|25630.74|25502.74|25626.51|25498.51|10
1636923830000|2021-11-14 21:03:50|25631.11|25503.11|25632.97|25504.97|25632.97|25504.97|25631.11|25503.11|9
1636923840000|2021-11-14 21:04:00|25632.98|25504.98|25630.71|25502.71|25633.04|25505.04|25630.71|25502.71|9
1636923850000|2021-11-14 21:04:10|25630.87|25502.87|25631.43|25503.43|25632.02|25504.02|25630.87|25502.87|8
1636923860000|2021-11-14 21:04:20|25631.84|25503.84|25632.44|25504.44|25632.44|25504.44|25631.76|25503.76|10
1636923870000|2021-11-14 21:04:30|25632.54|25504.54|25637.24|25509.24|25637.24|25509.24|25632.54|25504.54|8
1636923880000|2021-11-14 21:04:40|25635.67|25507.67|25639.59|25511.59|25639.78|25511.78|25635.67|25507.67|10
1636923890000|2021-11-14 21:04:50|25639.69|25511.69|25637.04|25509.04|25639.75|25511.75|25637.03|25509.03|10
1636923900000|2021-11-14 21:05:00|25637.08|25509.08|25636.9|25508.9|25637.32|25509.32|25636.67|25508.67|7
1636923910000|2021-11-14 21:05:10|25636.72|25508.72|25637.09|25509.09|25637.36|25509.36|25636.35|25508.35|7
1636923920000|2021-11-14 21:05:20|25636.94|25508.94|25638.47|25510.47|25639.09|25511.09|25636.94|25508.94|9
1636923930000|2021-11-14 21:05:30|25638.41|25510.41|25637.93|25509.93|25638.41|25510.41|25635.71|25507.71|9
1636923940000|2021-11-14 21:05:40|25636.23|25508.23|25631.7|25503.7|25637.6|25509.6|25631.7|25503.7|10
1636923950000|2021-11-14 21:05:50|25631.65|25503.65|25623.6|25495.6|25631.65|25503.65|25623.6|25495.6|9
1636923960000|2021-11-14 21:06:00|25623.32|25495.32|25616.38|25488.38|25623.63|25495.63|25616.38|25488.38|10
1636923970000|2021-11-14 21:06:10|25617.01|25489.01|25616.14|25488.14|25617.02|25489.02|25615.84|25487.84|10
1636923980000|2021-11-14 21:06:20|25616.02|25488.02|25612.89|25484.89|25616.44|25488.44|25612.17|25484.17|9
1636923990000|2021-11-14 21:06:30|25612.12|25484.12|25609.64|25481.64|25612.12|25484.12|25608.38|25480.38|10
1636924000000|2021-11-14 21:06:40|25608.54|25480.54|25604.46|25476.46|25608.93|25480.93|25604.46|25476.46|8
1636924010000|2021-11-14 21:06:50|25605.68|25477.68|25604.55|25476.55|25605.68|25477.68|25603.45|25475.45|9
1636924020000|2021-11-14 21:07:00|25605.18|25477.18|25604.38|25476.38|25605.18|25477.18|25603.17|25475.17|10
1636924030000|2021-11-14 21:07:10|25602.72|25474.72|25602.71|25474.71|25603.09|25475.09|25602.35|25474.35|10
1636924040000|2021-11-14 21:07:20|25602.8|25474.8|25602.85|25474.85|25603.51|25475.51|25602.21|25474.21|10
1636924050000|2021-11-14 21:07:30|25602.73|25474.73|25599.13|25471.13|25602.73|25474.73|25597.85|25469.85|10
1636924060000|2021-11-14 21:07:40|25599.3|25471.3|25598.3|25470.3|25600.15|25472.15|25598.3|25470.3|9
1636924070000|2021-11-14 21:07:50|25598.95|25470.95|25600.22|25472.22|25600.22|25472.22|25598.78|25470.78|10
1636924080000|2021-11-14 21:08:00|25599.66|25471.66|25598.29|25470.29|25600.39|25472.39|25596.79|25468.79|9
1636924090000|2021-11-14 21:08:10|25596.69|25468.69|25596.12|25468.12|25596.69|25468.69|25595.77|25467.77|9
1636924100000|2021-11-14 21:08:20|25596.17|25468.17|25597.4|25469.4|25597.47|25469.47|25595.92|25467.92|9
1636924110000|2021-11-14 21:08:30|25597.82|25469.82|25598.75|25470.75|25598.88|25470.88|25597.82|25469.82|9
1636924120000|2021-11-14 21:08:40|25598.33|25470.33|25597.34|25469.34|25599.26|25471.26|25597.16|25469.16|8
1636924130000|2021-11-14 21:08:50|25598|25470|25599.96|25471.96|25600.35|25472.35|25598|25470|8
1636924140000|2021-11-14 21:09:00|25600.05|25472.05|25599.35|25471.35|25600.13|25472.13|25598.93|25470.93|10
1636924150000|2021-11-14 21:09:10|25599.71|25471.71|25599.53|25471.53|25600.97|25472.97|25599.37|25471.37|10
1636924160000|2021-11-14 21:09:20|25599.13|25471.13|25599.57|25471.57|25599.59|25471.59|25598.95|25470.95|9
1636924170000|2021-11-14 21:09:30|25600.08|25472.08|25598.81|25470.81|25600.23|25472.23|25598.76|25470.76|10
1636924180000|2021-11-14 21:09:40|25598.7|25470.7|25598.44|25470.44|25598.7|25470.7|25597.86|25469.86|10
1636924190000|2021-11-14 21:09:50|25598.71|25470.71|25600.16|25472.16|25600.9|25472.9|25598.71|25470.71|10
1636924200000|2021-11-14 21:10:00|25601.26|25473.26|25603.8|25475.8|25603.8|25475.8|25601.04|25473.04|10
1636924210000|2021-11-14 21:10:10|25604.06|25476.06|25603.98|25475.98|25605.07|25477.07|25603.38|25475.38|10
1636924220000|2021-11-14 21:10:20|25604.27|25476.27|25607.12|25479.12|25608.03|25480.03|25603.63|25475.63|10
1636924230000|2021-11-14 21:10:30|25608|25480|25612.7|25484.7|25612.7|25484.7|25608|25480|10
1636924240000|2021-11-14 21:10:40|25612.87|25484.87|25613.75|25485.75|25614.03|25486.03|25612.49|25484.49|10
1636924250000|2021-11-14 21:10:50|25613.57|25485.57|25619.31|25491.31|25619.31|25491.31|25613.57|25485.57|10
1636924260000|2021-11-14 21:11:00|25619.32|25491.32|25623.02|25495.02|25623.94|25495.94|25619.32|25491.32|9
1636924270000|2021-11-14 21:11:10|25624.05|25496.05|25625.63|25497.63|25625.69|25497.69|25623.09|25495.09|9
1636924280000|2021-11-14 21:11:20|25625.53|25497.53|25624.33|25496.33|25626.07|25498.07|25623.87|25495.87|10
1636924290000|2021-11-14 21:11:30|25623.76|25495.76|25624.79|25496.79|25624.79|25496.79|25623.39|25495.39|10
1636924300000|2021-11-14 21:11:40|25624.95|25496.95|25627.02|25499.02|25627.02|25499.02|25624.95|25496.95|10
1636924310000|2021-11-14 21:11:50|25627.34|25499.34|25626.18|25498.18|25627.34|25499.34|25626.18|25498.18|8
1636924320000|2021-11-14 21:12:00|25626.21|25498.21|25627.1|25499.1|25627.21|25499.21|25626.21|25498.21|10
1636924330000|2021-11-14 21:12:10|25627.48|25499.48|25629.84|25501.84|25629.84|25501.84|25627.44|25499.44|10
1636924340000|2021-11-14 21:12:20|25630.43|25502.43|25628.51|25500.51|25630.43|25502.43|25628.5|25500.5|10
1636924350000|2021-11-14 21:12:30|25628.48|25500.48|25629.52|25501.52|25629.63|25501.63|25628.48|25500.48|9
1636924360000|2021-11-14 21:12:40|25629.55|25501.55|25628.59|25500.59|25629.55|25501.55|25628.39|25500.39|10
1636924370000|2021-11-14 21:12:50|25628.87|25500.87|25629.49|25501.49|25629.6|25501.6|25628.15|25500.15|9
1636924380000|2021-11-14 21:13:00|25629.42|25501.42|25629.3|25501.3|25629.84|25501.84|25628.54|25500.54|9
1636924390000|2021-11-14 21:13:10|25630.22|25502.22|25630.02|25502.02|25630.42|25502.42|25629.75|25501.75|9
1636924400000|2021-11-14 21:13:20|25630.13|25502.13|25635.65|25507.65|25635.65|25507.65|25630.13|25502.13|10
1636924410000|2021-11-14 21:13:30|25635.79|25507.79|25637.89|25509.89|25637.89|25509.89|25635.66|25507.66|10
1636924420000|2021-11-14 21:13:40|25637.87|25509.87|25637.04|25509.04|25638.13|25510.13|25636.98|25508.98|7
1636924430000|2021-11-14 21:13:50|25637.08|25509.08|25639.45|25511.45|25639.45|25511.45|25637.08|25509.08|8
1636924440000|2021-11-14 21:14:00|25639.52|25511.52|25639.18|25511.18|25639.87|25511.87|25638.97|25510.97|8
1636924450000|2021-11-14 21:14:10|25639.56|25511.56|25637.66|25509.66|25639.71|25511.71|25637.66|25509.66|9
1636924460000|2021-11-14 21:14:20|25638.5|25510.5|25639.15|25511.15|25639.15|25511.15|25638.5|25510.5|10
1636924470000|2021-11-14 21:14:30|25639.03|25511.03|25639.7|25511.7|25639.7|25511.7|25638.78|25510.78|9
1636924480000|2021-11-14 21:14:40|25639.62|25511.62|25645.17|25517.17|25645.17|25517.17|25639.62|25511.62|8
1636924490000|2021-11-14 21:14:50|25646.72|25518.72|25655.42|25527.42|25655.42|25527.42|25646.72|25518.72|10
1636924500000|2021-11-14 21:15:00|25656.56|25528.56|25669.92|25541.92|25670.12|25542.12|25656.56|25528.56|10
1636924510000|2021-11-14 21:15:10|25671.32|25543.32|25676.42|25548.42|25676.42|25548.42|25671.32|25543.32|10
1636924520000|2021-11-14 21:15:20|25676.09|25548.09|25684.18|25556.18|25684.54|25556.54|25676.09|25548.09|10
1636924530000|2021-11-14 21:15:30|25685.68|25557.68|25685.7|25557.7|25686.36|25558.36|25685.21|25557.21|10
1636924540000|2021-11-14 21:15:40|25684.72|25556.72|25682.81|25554.81|25684.72|25556.72|25682.77|25554.77|10
1636924550000|2021-11-14 21:15:50|25682.52|25554.52|25682.73|25554.73|25683.88|25555.88|25682.37|25554.37|8
1636924560000|2021-11-14 21:16:00|25682.19|25554.19|25681.97|25553.97|25684.29|25556.29|25681.97|25553.97|9
1636924570000|2021-11-14 21:16:10|25681.52|25553.52|25678.52|25550.52|25681.52|25553.52|25678.52|25550.52|7
1636924580000|2021-11-14 21:16:20|25678.6|25550.6|25675.62|25547.62|25679.28|25551.28|25675.62|25547.62|10
1636924590000|2021-11-14 21:16:30|25674.87|25546.87|25667.53|25539.53|25675.26|25547.26|25667.53|25539.53|10
1636924600000|2021-11-14 21:16:40|25666.69|25538.69|25665.06|25537.06|25666.69|25538.69|25664.72|25536.72|9
1636924610000|2021-11-14 21:16:50|25665.21|25537.21|25664.81|25536.81|25665.94|25537.94|25664.81|25536.81|9
1636924620000|2021-11-14 21:17:00|25664.62|25536.62|25664.21|25536.21|25664.93|25536.93|25663.37|25535.37|8
1636924630000|2021-11-14 21:17:10|25664.75|25536.75|25667.13|25539.13|25667.13|25539.13|25664.75|25536.75|10
1636924640000|2021-11-14 21:17:20|25666.14|25538.14|25662.69|25534.69|25666.14|25538.14|25662.69|25534.69|10
1636924650000|2021-11-14 21:17:30|25662.76|25534.76|25660.12|25532.12|25662.76|25534.76|25660.12|25532.12|9
1636924660000|2021-11-14 21:17:40|25661.04|25533.04|25660.35|25532.35|25661.88|25533.88|25660.35|25532.35|8
1636924670000|2021-11-14 21:17:50|25660.28|25532.28|25660.07|25532.07|25660.28|25532.28|25659.33|25531.33|9
1636924680000|2021-11-14 21:18:00|25660.11|25532.11|25657.87|25529.87|25660.11|25532.11|25657.48|25529.48|10
1636924690000|2021-11-14 21:18:10|25656.47|25528.47|25656.73|25528.73|25657.4|25529.4|25655.45|25527.45|9
1636924700000|2021-11-14 21:18:20|25659.48|25531.48|25659.02|25531.02|25660.18|25532.18|25659.02|25531.02|10
1636924710000|2021-11-14 21:18:30|25658.98|25530.98|25659.09|25531.09|25659.49|25531.49|25658.86|25530.86|8
1636924720000|2021-11-14 21:18:40|25659.68|25531.68|25664.36|25536.36|25664.6|25536.6|25659.68|25531.68|9
1636924730000|2021-11-14 21:18:50|25662.43|25534.43|25663.38|25535.38|25663.41|25535.41|25661.21|25533.21|10
1636924740000|2021-11-14 21:19:00|25663.42|25535.42|25662.11|25534.11|25663.42|25535.42|25662.11|25534.11|9
1636924750000|2021-11-14 21:19:10|25662.13|25534.13|25661.1|25533.1|25662.13|25534.13|25661.1|25533.1|8
1636924760000|2021-11-14 21:19:20|25660.67|25532.67|25659.23|25531.23|25660.67|25532.67|25659.2|25531.2|10
1636924770000|2021-11-14 21:19:30|25659.31|25531.31|25658.26|25530.26|25659.31|25531.31|25657.27|25529.27|9
1636924780000|2021-11-14 21:19:40|25658.49|25530.49|25658.74|25530.74|25658.96|25530.96|25658.15|25530.15|9
1636924790000|2021-11-14 21:19:50|25658.43|25530.43|25656.52|25528.52|25658.43|25530.43|25656.13|25528.13|9
1636924800000|2021-11-14 21:20:00|25655.15|25527.15|25656.63|25528.63|25657.36|25529.36|25655.1|25527.1|9
1636924810000|2021-11-14 21:20:10|25656.6|25528.6|25656.74|25528.74|25656.81|25528.81|25656.57|25528.57|6
1636924820000|2021-11-14 21:20:20|25656.65|25528.65|25656.69|25528.69|25656.85|25528.85|25656.45|25528.45|9
1636924830000|2021-11-14 21:20:30|25656.36|25528.36|25654.34|25526.34|25656.88|25528.88|25654.34|25526.34|10
1636924840000|2021-11-14 21:20:40|25656.33|25528.33|25655.69|25527.69|25656.33|25528.33|25653.83|25525.83|6
1636924850000|2021-11-14 21:20:50|25655.94|25527.94|25654.48|25526.48|25655.94|25527.94|25654.33|25526.33|7
1636924860000|2021-11-14 21:21:00|25654.55|25526.55|25654.28|25526.28|25654.57|25526.57|25653.86|25525.86|10
1636924870000|2021-11-14 21:21:10|25654.29|25526.29|25658.36|25530.36|25658.48|25530.48|25654.29|25526.29|10
1636924880000|2021-11-14 21:21:20|25658.87|25530.87|25658.53|25530.53|25660.65|25532.65|25658.14|25530.14|10
1636924890000|2021-11-14 21:21:30|25658.63|25530.63|25664.12|25536.12|25664.12|25536.12|25657.84|25529.84|10
1636924900000|2021-11-14 21:21:40|25664.13|25536.13|25663.72|25535.72|25665.51|25537.51|25663.72|25535.72|10
1636924910000|2021-11-14 21:21:50|25663.45|25535.45|25656.4|25528.4|25663.45|25535.45|25656.4|25528.4|9
1636924920000|2021-11-14 21:22:00|25656.07|25528.07|25658.42|25530.42|25658.42|25530.42|25655.84|25527.84|8
1636924930000|2021-11-14 21:22:10|25659.44|25531.44|25658.51|25530.51|25660.3|25532.3|25658.51|25530.51|10
1636924940000|2021-11-14 21:22:20|25658.59|25530.59|25653.59|25525.59|25658.72|25530.72|25653.59|25525.59|10
1636924950000|2021-11-14 21:22:30|25653.75|25525.75|25650.99|25522.99|25653.75|25525.75|25650.99|25522.99|10
1636924960000|2021-11-14 21:22:40|25650.9|25522.9|25647.08|25519.08|25650.9|25522.9|25647.08|25519.08|8
1636924970000|2021-11-14 21:22:50|25646.75|25518.75|25645.68|25517.68|25646.75|25518.75|25645.55|25517.55|9
1636924980000|2021-11-14 21:23:00|25645.67|25517.67|25642.91|25514.91|25645.95|25517.95|25642.91|25514.91|10
1636924990000|2021-11-14 21:23:10|25641.74|25513.74|25638.7|25510.7|25641.74|25513.74|25638.7|25510.7|10
1636925000000|2021-11-14 21:23:20|25637.46|25509.46|25642.24|25514.24|25642.24|25514.24|25637.38|25509.38|9
1636925010000|2021-11-14 21:23:30|25642.27|25514.27|25641.57|25513.57|25643.94|25515.94|25641.57|25513.57|9
1636925020000|2021-11-14 21:23:40|25641.12|25513.12|25641.72|25513.72|25642.45|25514.45|25640.9|25512.9|10
1636925030000|2021-11-14 21:23:50|25641.67|25513.67|25647.2|25519.2|25647.2|25519.2|25641.67|25513.67|10
1636925040000|2021-11-14 21:24:00|25647.16|25519.16|25647.08|25519.08|25648.19|25520.19|25647.08|25519.08|9
1636925050000|2021-11-14 21:24:10|25647.17|25519.17|25640.89|25512.89|25647.17|25519.17|25640.89|25512.89|10
1636925060000|2021-11-14 21:24:20|25639.4|25511.4|25638.92|25510.92|25639.59|25511.59|25637.36|25509.36|8
1636925070000|2021-11-14 21:24:30|25637.16|25509.16|25638.83|25510.83|25638.83|25510.83|25637.16|25509.16|7
1636925080000|2021-11-14 21:24:40|25638.92|25510.92|25643.02|25515.02|25643.02|25515.02|25638.88|25510.88|10
1636925090000|2021-11-14 21:24:50|25642.74|25514.74|25643.73|25515.73|25643.73|25515.73|25642.74|25514.74|9
1636925100000|2021-11-14 21:25:00|25643.9|25515.9|25644.1|25516.1|25645.23|25517.23|25643.9|25515.9|10
1636925110000|2021-11-14 21:25:10|25644.26|25516.26|25645.57|25517.57|25645.71|25517.71|25644.26|25516.26|10
1636925120000|2021-11-14 21:25:20|25644.52|25516.52|25641.73|25513.73|25644.99|25516.99|25641.64|25513.64|9
1636925130000|2021-11-14 21:25:30|25641.69|25513.69|25642.62|25514.62|25643.03|25515.03|25641.61|25513.61|10
1636925140000|2021-11-14 21:25:40|25642.58|25514.58|25640.95|25512.95|25643.32|25515.32|25640.95|25512.95|8
1636925150000|2021-11-14 21:25:50|25642.03|25514.03|25645.59|25517.59|25645.59|25517.59|25642.03|25514.03|9
1636925160000|2021-11-14 21:26:00|25645.38|25517.38|25644.95|25516.95|25645.38|25517.38|25644.78|25516.78|10
1636925170000|2021-11-14 21:26:10|25644.9|25516.9|25644.75|25516.75|25645.26|25517.26|25644.49|25516.49|9
1636925180000|2021-11-14 21:26:20|25644.34|25516.34|25645.21|25517.21|25645.5|25517.5|25644.34|25516.34|10
1636925190000|2021-11-14 21:26:30|25645.22|25517.22|25644.57|25516.57|25645.46|25517.46|25644.57|25516.57|8
1636925200000|2021-11-14 21:26:40|25644.54|25516.54|25647.56|25519.56|25648.37|25520.37|25644.54|25516.54|10
1636925210000|2021-11-14 21:26:50|25648.04|25520.04|25647.46|25519.46|25648.04|25520.04|25647.2|25519.2|9
1636925220000|2021-11-14 21:27:00|25647.44|25519.44|25644.48|25516.48|25647.44|25519.44|25644.48|25516.48|10
1636925230000|2021-11-14 21:27:10|25644.4|25516.4|25644.38|25516.38|25644.4|25516.4|25642.93|25514.93|10
1636925240000|2021-11-14 21:27:20|25644.31|25516.31|25644.52|25516.52|25644.57|25516.57|25643.97|25515.97|10
1636925250000|2021-11-14 21:27:30|25644.7|25516.7|25642.82|25514.82|25644.7|25516.7|25642.82|25514.82|8
1636925260000|2021-11-14 21:27:40|25642.3|25514.3|25643.06|25515.06|25643.06|25515.06|25641.79|25513.79|9
1636925270000|2021-11-14 21:27:50|25642.95|25514.95|25643.49|25515.49|25643.49|25515.49|25641.11|25513.11|9
1636925280000|2021-11-14 21:28:00|25643.56|25515.56|25643.22|25515.22|25644.61|25516.61|25642.34|25514.34|9
1636925290000|2021-11-14 21:28:10|25643.07|25515.07|25640.2|25512.2|25643.07|25515.07|25640.2|25512.2|9
1636925300000|2021-11-14 21:28:20|25639.48|25511.48|25638.4|25510.4|25639.48|25511.48|25637.86|25509.86|10
1636925310000|2021-11-14 21:28:30|25638.27|25510.27|25638.19|25510.19|25638.99|25510.99|25638.19|25510.19|9
1636925320000|2021-11-14 21:28:40|25638.24|25510.24|25637.34|25509.34|25638.24|25510.24|25637.34|25509.34|9
1636925330000|2021-11-14 21:28:50|25637.11|25509.11|25636.63|25508.63|25637.31|25509.31|25635.89|25507.89|8
1636925340000|2021-11-14 21:29:00|25636.6|25508.6|25636.34|25508.34|25636.61|25508.61|25635.88|25507.88|9
1636925350000|2021-11-14 21:29:10|25636.43|25508.43|25635.82|25507.82|25636.45|25508.45|25635.28|25507.28|10
1636925360000|2021-11-14 21:29:20|25635.46|25507.46|25635.43|25507.43|25635.74|25507.74|25635.14|25507.14|9
1636925370000|2021-11-14 21:29:30|25635.47|25507.47|25635.97|25507.97|25636.38|25508.38|25635.47|25507.47|10
1636925380000|2021-11-14 21:29:40|25636.21|25508.21|25636.77|25508.77|25636.9|25508.9|25636.21|25508.21|10
1636925390000|2021-11-14 21:29:50|25636.71|25508.71|25635.87|25507.87|25636.98|25508.98|25635.63|25507.63|10
1636925400000|2021-11-14 21:30:00|25635.77|25507.77|25635.53|25507.53|25636.21|25508.21|25635.53|25507.53|7
1636925410000|2021-11-14 21:30:10|25635.55|25507.55|25632.15|25504.15|25635.62|25507.62|25632.12|25504.12|10
1636925420000|2021-11-14 21:30:20|25631.47|25503.47|25630.87|25502.87|25631.47|25503.47|25630.57|25502.57|10
1636925430000|2021-11-14 21:30:30|25630.45|25502.45|25629.84|25501.84|25630.64|25502.64|25629.6|25501.6|9
1636925440000|2021-11-14 21:30:40|25629.67|25501.67|25632.92|25504.92|25632.92|25504.92|25629.67|25501.67|8
1636925450000|2021-11-14 21:30:50|25632.86|25504.86|25633.82|25505.82|25634.47|25506.47|25631.75|25503.75|10
1636925460000|2021-11-14 21:31:00|25633.58|25505.58|25635.9|25507.9|25636.18|25508.18|25633.46|25505.46|10
1636925470000|2021-11-14 21:31:10|25635.77|25507.77|25635.57|25507.57|25635.8|25507.8|25635.37|25507.37|10
1636925480000|2021-11-14 21:31:20|25635.68|25507.68|25637.58|25509.58|25637.58|25509.58|25635.68|25507.68|9
1636925490000|2021-11-14 21:31:30|25637.52|25509.52|25635.75|25507.75|25637.52|25509.52|25635.75|25507.75|10
1636925500000|2021-11-14 21:31:40|25635.48|25507.48|25635.98|25507.98|25636.5|25508.5|25635.48|25507.48|10
1636925510000|2021-11-14 21:31:50|25636.35|25508.35|25634.92|25506.92|25638.13|25510.13|25634.85|25506.85|10
1636925520000|2021-11-14 21:32:00|25634.82|25506.82|25636.97|25508.97|25636.97|25508.97|25634.82|25506.82|10
1636925530000|2021-11-14 21:32:10|25637.25|25509.25|25635.87|25507.87|25638.15|25510.15|25635.87|25507.87|10
1636925540000|2021-11-14 21:32:20|25635.84|25507.84|25637.25|25509.25|25637.25|25509.25|25635.33|25507.33|10
1636925550000|2021-11-14 21:32:30|25637.15|25509.15|25639.02|25511.02|25639.18|25511.18|25637.15|25509.15|9
1636925560000|2021-11-14 21:32:40|25638.73|25510.73|25641.47|25513.47|25641.47|25513.47|25638.73|25510.73|9
1636925570000|2021-11-14 21:32:50|25642.04|25514.04|25643.49|25515.49|25643.49|25515.49|25642.04|25514.04|9
1636925580000|2021-11-14 21:33:00|25644.54|25516.54|25645.73|25517.73|25645.73|25517.73|25644.54|25516.54|10
1636925590000|2021-11-14 21:33:10|25646.94|25518.94|25656.01|25528.01|25656.01|25528.01|25646.94|25518.94|10
1636925600000|2021-11-14 21:33:20|25656.08|25528.08|25659.45|25531.45|25659.45|25531.45|25655.89|25527.89|10
1636925610000|2021-11-14 21:33:30|25660.14|25532.14|25664.9|25536.9|25665.25|25537.25|25660.14|25532.14|10
1636925620000|2021-11-14 21:33:40|25665.02|25537.02|25661.3|25533.3|25665.02|25537.02|25661.2|25533.2|10
1636925630000|2021-11-14 21:33:50|25661.37|25533.37|25662.41|25534.41|25662.41|25534.41|25660.63|25532.63|10
1636925640000|2021-11-14 21:34:00|25662.58|25534.58|25665.47|25537.47|25665.47|25537.47|25662.45|25534.45|9
1636925650000|2021-11-14 21:34:10|25665.67|25537.67|25667.46|25539.46|25667.59|25539.59|25664.79|25536.79|10
1636925660000|2021-11-14 21:34:20|25667.88|25539.88|25673.33|25545.33|25673.33|25545.33|25667.88|25539.88|10
1636925670000|2021-11-14 21:34:30|25674.13|25546.13|25678.56|25550.56|25678.56|25550.56|25674.13|25546.13|10
1636925680000|2021-11-14 21:34:40|25678.41|25550.41|25678.31|25550.31|25679.51|25551.51|25678.31|25550.31|10
1636925690000|2021-11-14 21:34:50|25677.95|25549.95|25678.08|25550.08|25678.14|25550.14|25677.45|25549.45|9
1636925700000|2021-11-14 21:35:00|25677.88|25549.88|25683.41|25555.41|25683.41|25555.41|25677.88|25549.88|10
1636925710000|2021-11-14 21:35:10|25685.03|25557.03|25692.68|25564.68|25692.68|25564.68|25685.03|25557.03|9
1636925720000|2021-11-14 21:35:20|25692.48|25564.48|25701.96|25573.96|25701.96|25573.96|25692.48|25564.48|10
1636925730000|2021-11-14 21:35:30|25702.25|25574.25|25700.84|25572.84|25702.25|25574.25|25700.44|25572.44|10
1636925740000|2021-11-14 21:35:40|25702.84|25574.84|25712.35|25584.35|25712.35|25584.35|25702.84|25574.84|8
1636925750000|2021-11-14 21:35:50|25715.81|25587.81|25735.28|25607.28|25735.28|25607.28|25715.81|25587.81|10
1636925760000|2021-11-14 21:36:00|25735.78|25607.78|25746.98|25618.98|25747.36|25619.36|25735.78|25607.78|10
1636925770000|2021-11-14 21:36:10|25754.48|25626.48|25757|25629|25757|25629|25753.78|25625.78|10
1636925780000|2021-11-14 21:36:20|25755.43|25627.43|25755.81|25627.81|25756.01|25628.01|25753.41|25625.41|10
1636925790000|2021-11-14 21:36:30|25756.33|25628.33|25754.52|25626.52|25758.5|25630.5|25754.3|25626.3|10
1636925800000|2021-11-14 21:36:40|25753.81|25625.81|25757.44|25629.44|25758.58|25630.58|25752.84|25624.84|10
1636925810000|2021-11-14 21:36:50|25756.18|25628.18|25757.84|25629.84|25758.45|25630.45|25756.18|25628.18|10
1636925820000|2021-11-14 21:37:00|25756.99|25628.99|25750.91|25622.91|25756.99|25628.99|25750.91|25622.91|10
1636925830000|2021-11-14 21:37:10|25750.24|25622.24|25748.58|25620.58|25750.24|25622.24|25747.98|25619.98|9
1636925840000|2021-11-14 21:37:20|25747.5|25619.5|25745.43|25617.43|25747.81|25619.81|25745.43|25617.43|10
1636925850000|2021-11-14 21:37:30|25745.25|25617.25|25745.93|25617.93|25745.93|25617.93|25744|25616|9
1636925860000|2021-11-14 21:37:40|25745.38|25617.38|25745.61|25617.61|25745.85|25617.85|25744.95|25616.95|10
1636925870000|2021-11-14 21:37:50|25746.09|25618.09|25747.98|25619.98|25748.4|25620.4|25745.75|25617.75|10
1636925880000|2021-11-14 21:38:00|25748.51|25620.51|25757.91|25629.91|25757.91|25629.91|25748.51|25620.51|10
1636925890000|2021-11-14 21:38:10|25757.5|25629.5|25758.72|25630.72|25758.72|25630.72|25756.72|25628.72|10
1636925900000|2021-11-14 21:38:20|25758.47|25630.47|25759.14|25631.14|25759.14|25631.14|25755.56|25627.56|10
1636925910000|2021-11-14 21:38:30|25759.17|25631.17|25757.75|25629.75|25759.17|25631.17|25757.49|25629.49|10
1636925920000|2021-11-14 21:38:40|25757.67|25629.67|25756.93|25628.93|25758.44|25630.44|25756.23|25628.23|10
1636925930000|2021-11-14 21:38:50|25756.58|25628.58|25760.19|25632.19|25760.19|25632.19|25756.58|25628.58|10
1636925940000|2021-11-14 21:39:00|25761.19|25633.19|25765.15|25637.15|25765.15|25637.15|25761.08|25633.08|10
1636925950000|2021-11-14 21:39:10|25765.71|25637.71|25770.68|25642.68|25770.68|25642.68|25765.71|25637.71|10
1636925960000|2021-11-14 21:39:20|25770.74|25642.74|25770.61|25642.61|25770.95|25642.95|25770.18|25642.18|9
1636925970000|2021-11-14 21:39:30|25770.68|25642.68|25776.27|25648.27|25776.27|25648.27|25770.63|25642.63|10
1636925980000|2021-11-14 21:39:40|25776.26|25648.26|25780.43|25652.43|25780.43|25652.43|25776.26|25648.26|10
1636925990000|2021-11-14 21:39:50|25779.97|25651.97|25778.57|25650.57|25780.02|25652.02|25778.26|25650.26|10
1636926000000|2021-11-14 21:40:00|25779.25|25651.25|25775.48|25647.48|25779.25|25651.25|25775.48|25647.48|10
1636926010000|2021-11-14 21:40:10|25775.25|25647.25|25771.25|25643.25|25775.25|25647.25|25771.14|25643.14|10
1636926020000|2021-11-14 21:40:20|25772.04|25644.04|25770.78|25642.78|25772.04|25644.04|25770.78|25642.78|10
1636926030000|2021-11-14 21:40:30|25770.33|25642.33|25773.38|25645.38|25773.71|25645.71|25770.33|25642.33|10
1636926040000|2021-11-14 21:40:40|25772.88|25644.88|25770.26|25642.26|25772.88|25644.88|25768.78|25640.78|10
1636926050000|2021-11-14 21:40:50|25769.8|25641.8|25771.51|25643.51|25772.06|25644.06|25769.5|25641.5|10
1636926060000|2021-11-14 21:41:00|25771.66|25643.66|25767.9|25639.9|25771.66|25643.66|25767.9|25639.9|10
1636926070000|2021-11-14 21:41:10|25768.67|25640.67|25770.39|25642.39|25771.23|25643.23|25767.95|25639.95|10
1636926080000|2021-11-14 21:41:20|25770.5|25642.5|25770.88|25642.88|25772.25|25644.25|25770.48|25642.48|9
1636926090000|2021-11-14 21:41:30|25771.5|25643.5|25775.12|25647.12|25775.12|25647.12|25771.45|25643.45|10
1636926100000|2021-11-14 21:41:40|25774.92|25646.92|25776.79|25648.79|25776.79|25648.79|25774.92|25646.92|10
1636926110000|2021-11-14 21:41:50|25776.99|25648.99|25779.56|25651.56|25779.56|25651.56|25776.99|25648.99|10
1636926120000|2021-11-14 21:42:00|25779.76|25651.76|25779.22|25651.22|25780.09|25652.09|25779.14|25651.14|10
1636926130000|2021-11-14 21:42:10|25779.27|25651.27|25778.97|25650.97|25779.39|25651.39|25778.78|25650.78|10
1636926140000|2021-11-14 21:42:20|25778.11|25650.11|25777.68|25649.68|25779.69|25651.69|25777.68|25649.68|10
1636926150000|2021-11-14 21:42:30|25778.04|25650.04|25777.52|25649.52|25778.05|25650.05|25776.86|25648.86|10
1636926160000|2021-11-14 21:42:40|25777.18|25649.18|25781.81|25653.81|25782.19|25654.19|25777.18|25649.18|10
1636926170000|2021-11-14 21:42:50|25782.02|25654.02|25784.82|25656.82|25785|25657|25781.85|25653.85|10
1636926180000|2021-11-14 21:43:00|25784.96|25656.96|25784.84|25656.84|25785.59|25657.59|25783.57|25655.57|10
1636926190000|2021-11-14 21:43:10|25785.47|25657.47|25786.41|25658.41|25787.67|25659.67|25785.47|25657.47|10
1636926200000|2021-11-14 21:43:20|25787.77|25659.77|25786.77|25658.77|25789.32|25661.32|25786.77|25658.77|10
1636926210000|2021-11-14 21:43:30|25787.15|25659.15|25785.69|25657.69|25787.15|25659.15|25785.37|25657.37|10
1636926220000|2021-11-14 21:43:40|25785.44|25657.44|25787.35|25659.35|25787.35|25659.35|25785.44|25657.44|9
1636926230000|2021-11-14 21:43:50|25787.25|25659.25|25785.55|25657.55|25787.25|25659.25|25784.98|25656.98|10
1636926240000|2021-11-14 21:44:00|25785.47|25657.47|25785.53|25657.53|25786.35|25658.35|25785.2|25657.2|10
1636926250000|2021-11-14 21:44:10|25786.22|25658.22|25782.61|25654.61|25786.22|25658.22|25782.29|25654.29|10
1636926260000|2021-11-14 21:44:20|25783.17|25655.17|25783.61|25655.61|25783.92|25655.92|25782.47|25654.47|10
1636926270000|2021-11-14 21:44:30|25783.84|25655.84|25781.95|25653.95|25783.84|25655.84|25781.95|25653.95|8
1636926280000|2021-11-14 21:44:40|25781.96|25653.96|25781.4|25653.4|25781.96|25653.96|25781.04|25653.04|10
1636926290000|2021-11-14 21:44:50|25781.5|25653.5|25781.45|25653.45|25781.94|25653.94|25779.91|25651.91|8
1636926300000|2021-11-14 21:45:00|25780.64|25652.64|25778.29|25650.29|25780.64|25652.64|25778.24|25650.24|10
1636926310000|2021-11-14 21:45:10|25778.62|25650.62|25779.27|25651.27|25779.27|25651.27|25778.62|25650.62|8
1636926320000|2021-11-14 21:45:20|25779.92|25651.92|25780.75|25652.75|25781.02|25653.02|25779.49|25651.49|10
1636926330000|2021-11-14 21:45:30|25780.47|25652.47|25777.27|25649.27|25780.47|25652.47|25777.27|25649.27|10
1636926340000|2021-11-14 21:45:40|25777.15|25649.15|25778.13|25650.13|25778.13|25650.13|25776.8|25648.8|9
1636926350000|2021-11-14 21:45:50|25778.64|25650.64|25776.17|25648.17|25778.64|25650.64|25776.09|25648.09|10
1636926360000|2021-11-14 21:46:00|25776.25|25648.25|25773.96|25645.96|25776.25|25648.25|25773.86|25645.86|10
1636926370000|2021-11-14 21:46:10|25774.75|25646.75|25775.08|25647.08|25775.08|25647.08|25774.27|25646.27|10
1636926380000|2021-11-14 21:46:20|25774.54|25646.54|25773.68|25645.68|25774.54|25646.54|25772.83|25644.83|10
1636926390000|2021-11-14 21:46:30|25773.8|25645.8|25776.93|25648.93|25776.93|25648.93|25773.8|25645.8|10
1636926400000|2021-11-14 21:46:40|25777.43|25649.43|25778.34|25650.34|25778.82|25650.82|25777.43|25649.43|8
1636926410000|2021-11-14 21:46:50|25778.32|25650.32|25775.82|25647.82|25778.32|25650.32|25775.8|25647.8|10
1636926420000|2021-11-14 21:47:00|25775.97|25647.97|25776.69|25648.69|25776.8|25648.8|25775.89|25647.89|10
1636926430000|2021-11-14 21:47:10|25777.67|25649.67|25778.45|25650.45|25778.58|25650.58|25777.67|25649.67|9
1636926440000|2021-11-14 21:47:20|25778.29|25650.29|25774.87|25646.87|25778.29|25650.29|25774.42|25646.42|10
1636926450000|2021-11-14 21:47:30|25774.9|25646.9|25777.96|25649.96|25777.96|25649.96|25774.9|25646.9|10
1636926460000|2021-11-14 21:47:40|25777.42|25649.42|25777.52|25649.52|25777.89|25649.89|25776.95|25648.95|10
1636926470000|2021-11-14 21:47:50|25777.56|25649.56|25777.65|25649.65|25778.14|25650.14|25776.63|25648.63|10
1636926480000|2021-11-14 21:48:00|25776.46|25648.46|25775.26|25647.26|25776.65|25648.65|25775.26|25647.26|10
1636926490000|2021-11-14 21:48:10|25773.97|25645.97|25770.22|25642.22|25774.12|25646.12|25769.87|25641.87|10
1636926500000|2021-11-14 21:48:20|25770.11|25642.11|25765.64|25637.64|25771.3|25643.3|25765.64|25637.64|10
1636926510000|2021-11-14 21:48:30|25765.32|25637.32|25764.13|25636.13|25766.31|25638.31|25764.13|25636.13|10
1636926520000|2021-11-14 21:48:40|25763.19|25635.19|25758.96|25630.96|25763.19|25635.19|25758.96|25630.96|10
1636926530000|2021-11-14 21:48:50|25758.59|25630.59|25761.34|25633.34|25761.34|25633.34|25758.59|25630.59|9
1636926540000|2021-11-14 21:49:00|25761.56|25633.56|25761.67|25633.67|25761.87|25633.87|25760.71|25632.71|10
1636926550000|2021-11-14 21:49:10|25761.52|25633.52|25763.01|25635.01|25763.01|25635.01|25761.35|25633.35|8
1636926560000|2021-11-14 21:49:20|25763.43|25635.43|25766.06|25638.06|25766.59|25638.59|25763.43|25635.43|9
1636926570000|2021-11-14 21:49:30|25764.97|25636.97|25763.49|25635.49|25765.16|25637.16|25763.49|25635.49|9
1636926580000|2021-11-14 21:49:40|25763.67|25635.67|25761.13|25633.13|25763.67|25635.67|25761.13|25633.13|9
1636926590000|2021-11-14 21:49:50|25761.24|25633.24|25757.32|25629.32|25761.24|25633.24|25757.32|25629.32|10
1636926600000|2021-11-14 21:50:00|25757.56|25629.56|25754.43|25626.43|25757.68|25629.68|25754.24|25626.24|10
1636926610000|2021-11-14 21:50:10|25753.03|25625.03|25751.64|25623.64|25753.21|25625.21|25751.64|25623.64|10
1636926620000|2021-11-14 21:50:20|25751.46|25623.46|25750.92|25622.92|25751.66|25623.66|25750.89|25622.89|7
1636926630000|2021-11-14 21:50:30|25750.69|25622.69|25750.62|25622.62|25750.69|25622.69|25749.14|25621.14|9
1636926640000|2021-11-14 21:50:40|25751.07|25623.07|25752.34|25624.34|25752.34|25624.34|25751.07|25623.07|6
1636926650000|2021-11-14 21:50:50|25752.7|25624.7|25753.81|25625.81|25753.81|25625.81|25752.7|25624.7|9
1636926660000|2021-11-14 21:51:00|25752.67|25624.67|25749.55|25621.55|25752.67|25624.67|25749.55|25621.55|10
1636926670000|2021-11-14 21:51:10|25749.42|25621.42|25748.43|25620.43|25751.25|25623.25|25748.25|25620.25|7
1636926680000|2021-11-14 21:51:20|25750.21|25622.21|25749.05|25621.05|25750.21|25622.21|25748.9|25620.9|10
1636926690000|2021-11-14 21:51:30|25748.77|25620.77|25745.57|25617.57|25748.95|25620.95|25745.21|25617.21|8
1636926700000|2021-11-14 21:51:40|25745.5|25617.5|25745.44|25617.44|25745.5|25617.5|25744.51|25616.51|10
1636926710000|2021-11-14 21:51:50|25745.46|25617.46|25746.81|25618.81|25746.9|25618.9|25745.26|25617.26|10
1636926720000|2021-11-14 21:52:00|25747.1|25619.1|25749.64|25621.64|25751.36|25623.36|25747.1|25619.1|10
1636926730000|2021-11-14 21:52:10|25749.52|25621.52|25752.31|25624.31|25752.44|25624.44|25749.52|25621.52|10
1636926740000|2021-11-14 21:52:20|25752.22|25624.22|25750.93|25622.93|25752.66|25624.66|25750.93|25622.93|10
1636926750000|2021-11-14 21:52:30|25750.92|25622.92|25749.32|25621.32|25750.92|25622.92|25749.32|25621.32|9
1636926760000|2021-11-14 21:52:40|25749.23|25621.23|25750.21|25622.21|25750.21|25622.21|25749.14|25621.14|9
1636926770000|2021-11-14 21:52:50|25750.22|25622.22|25752.36|25624.36|25752.36|25624.36|25749.26|25621.26|10
1636926780000|2021-11-14 21:53:00|25751.99|25623.99|25752.14|25624.14|25752.26|25624.26|25751|25623|10
1636926790000|2021-11-14 21:53:10|25752.34|25624.34|25753.3|25625.3|25754.7|25626.7|25751.93|25623.93|10
1636926800000|2021-11-14 21:53:20|25752.7|25624.7|25753.39|25625.39|25753.43|25625.43|25752.03|25624.03|10
1636926810000|2021-11-14 21:53:30|25753.53|25625.53|25752|25624|25753.53|25625.53|25751.79|25623.79|10
1636926820000|2021-11-14 21:53:40|25752.02|25624.02|25751.86|25623.86|25753.15|25625.15|25751.66|25623.66|10
1636926830000|2021-11-14 21:53:50|25751.88|25623.88|25749.79|25621.79|25751.88|25623.88|25749.67|25621.67|10
1636926840000|2021-11-14 21:54:00|25749.59|25621.59|25749.39|25621.39|25750.78|25622.78|25749.39|25621.39|9
1636926850000|2021-11-14 21:54:10|25749.36|25621.36|25748.86|25620.86|25749.96|25621.96|25748.71|25620.71|9
1636926860000|2021-11-14 21:54:20|25749.14|25621.14|25748.38|25620.38|25749.14|25621.14|25748.19|25620.19|10
1636926870000|2021-11-14 21:54:30|25746.03|25618.03|25745.59|25617.59|25746.33|25618.33|25745.13|25617.13|10
1636926880000|2021-11-14 21:54:40|25745.33|25617.33|25744.77|25616.77|25745.33|25617.33|25744.66|25616.66|7
1636926890000|2021-11-14 21:54:50|25744.72|25616.72|25744.54|25616.54|25745.98|25617.98|25744.03|25616.03|10
1636926900000|2021-11-14 21:55:00|25744.74|25616.74|25744.96|25616.96|25745.06|25617.06|25744.71|25616.71|6
1636926910000|2021-11-14 21:55:10|25745.01|25617.01|25746.03|25618.03|25747.16|25619.16|25745.01|25617.01|10
1636926920000|2021-11-14 21:55:20|25745.89|25617.89|25743.05|25615.05|25745.93|25617.93|25743.05|25615.05|10
1636926930000|2021-11-14 21:55:30|25743.12|25615.12|25744.8|25616.8|25744.8|25616.8|25741.97|25613.97|10
1636926940000|2021-11-14 21:55:40|25744.97|25616.97|25744.44|25616.44|25744.97|25616.97|25744.4|25616.4|8
1636926950000|2021-11-14 21:55:50|25744.66|25616.66|25744.36|25616.36|25744.66|25616.66|25743.17|25615.17|10
1636926960000|2021-11-14 21:56:00|25744.43|25616.43|25742.76|25614.76|25744.7|25616.7|25742.47|25614.47|10
1636926970000|2021-11-14 21:56:10|25741.33|25613.33|25741.25|25613.25|25741.5|25613.5|25740.92|25612.92|10
1636926980000|2021-11-14 21:56:20|25740.74|25612.74|25741.01|25613.01|25741.08|25613.08|25740.46|25612.46|8
1636926990000|2021-11-14 21:56:30|25741.08|25613.08|25738.29|25610.29|25741.08|25613.08|25738.29|25610.29|9
1636927000000|2021-11-14 21:56:40|25738.55|25610.55|25738.45|25610.45|25738.72|25610.72|25737.97|25609.97|9
1636927010000|2021-11-14 21:56:50|25738.22|25610.22|25739.25|25611.25|25739.36|25611.36|25738.12|25610.12|10
1636927020000|2021-11-14 21:57:00|25739.21|25611.21|25737.79|25609.79|25739.21|25611.21|25735.73|25607.73|10
1636927030000|2021-11-14 21:57:10|25737.77|25609.77|25734.82|25606.82|25737.77|25609.77|25734.61|25606.61|9
1636927040000|2021-11-14 21:57:20|25734.94|25606.94|25735.77|25607.77|25736.32|25608.32|25734.53|25606.53|10
1636927050000|2021-11-14 21:57:30|25734.93|25606.93|25734.73|25606.73|25734.93|25606.93|25733.69|25605.69|9
1636927060000|2021-11-14 21:57:40|25734.97|25606.97|25735.17|25607.17|25735.81|25607.81|25734.01|25606.01|10
1636927070000|2021-11-14 21:57:50|25735.29|25607.29|25735.18|25607.18|25735.71|25607.71|25734.99|25606.99|9
1636927080000|2021-11-14 21:58:00|25734.3|25606.3|25733.77|25605.77|25734.3|25606.3|25731.54|25603.54|10
1636927090000|2021-11-14 21:58:10|25731.89|25603.89|25732|25604|25732.2|25604.2|25731.77|25603.77|8
1636927100000|2021-11-14 21:58:20|25731.94|25603.94|25731.3|25603.3|25732.04|25604.04|25731.12|25603.12|10
1636927110000|2021-11-14 21:58:30|25731.33|25603.33|25733.72|25605.72|25734|25606|25731.33|25603.33|9
1636927120000|2021-11-14 21:58:40|25733.46|25605.46|25733.73|25605.73|25733.73|25605.73|25731.87|25603.87|9
1636927130000|2021-11-14 21:58:50|25733.76|25605.76|25731.86|25603.86|25733.97|25605.97|25731.86|25603.86|9
1636927140000|2021-11-14 21:59:00|25731.4|25603.4|25729.04|25601.04|25731.85|25603.85|25729.04|25601.04|10
1636927150000|2021-11-14 21:59:10|25728.84|25600.84|25727.19|25599.19|25728.84|25600.84|25726.97|25598.97|9
1636927160000|2021-11-14 21:59:20|25727.21|25599.21|25731.66|25603.66|25731.66|25603.66|25727.21|25599.21|10
1636927170000|2021-11-14 21:59:30|25731.71|25603.71|25731.6|25603.6|25733.02|25605.02|25731.6|25603.6|10
1636927180000|2021-11-14 21:59:40|25731.79|25603.79|25731.2|25603.2|25731.79|25603.79|25730.36|25602.36|9
1636927190000|2021-11-14 21:59:50|25731.36|25603.36|25731.4|25603.4|25732|25604|25729.66|25601.66|10
1636927200000|2021-11-14 22:00:00|25731.59|25603.59|25734.4|25606.4|25734.4|25606.4|25731.32|25603.32|10
1636927210000|2021-11-14 22:00:10|25733.88|25605.88|25733.23|25605.23|25734.69|25606.69|25733.23|25605.23|9
1636927220000|2021-11-14 22:00:20|25732.93|25604.93|25728.2|25608.2|25733.03|25608.27|25728.1|25604.19|10
1636927230000|2021-11-14 22:00:30|25727.96|25607.96|25726.26|25606.26|25728.46|25608.46|25726.26|25606.26|10
1636927240000|2021-11-14 22:00:40|25726.1|25606.1|25725.4|25605.4|25727.3|25607.3|25725.23|25605.23|10
1636927250000|2021-11-14 22:00:50|25725.23|25605.23|25725.22|25605.22|25725.35|25605.35|25723.89|25603.89|9
1636927260000|2021-11-14 22:01:00|25724.24|25604.24|25725.3|25605.3|25725.73|25605.73|25724.24|25604.24|9
1636927270000|2021-11-14 22:01:10|25725.54|25605.54|25725.23|25605.23|25726.35|25606.35|25724.95|25604.95|10
1636927280000|2021-11-14 22:01:20|25725.24|25605.24|25728.87|25608.87|25729.08|25609.08|25724.87|25604.87|10
1636927290000|2021-11-14 22:01:30|25729.16|25609.16|25733.5|25613.5|25734.07|25614.07|25729.16|25609.16|9
1636927300000|2021-11-14 22:01:40|25733.85|25613.85|25737.06|25617.06|25737.06|25617.06|25733.68|25613.68|9
1636927310000|2021-11-14 22:01:50|25737.94|25617.94|25741.04|25621.04|25741.04|25621.04|25737.94|25617.94|9
1636927320000|2021-11-14 22:02:00|25741.96|25621.96|25741.5|25621.5|25742.59|25622.59|25740.64|25620.64|9
1636927330000|2021-11-14 22:02:10|25741.38|25621.38|25746.35|25626.35|25746.35|25626.35|25741.38|25621.38|10
1636927340000|2021-11-14 22:02:20|25746.12|25626.12|25745.38|25625.38|25747.23|25627.23|25745.38|25625.38|9
1636927350000|2021-11-14 22:02:30|25744.81|25624.81|25742.77|25622.77|25744.81|25624.81|25742.5|25622.5|10
1636927360000|2021-11-14 22:02:40|25742.85|25622.85|25740.32|25620.32|25742.85|25622.85|25740.32|25620.32|10
1636927370000|2021-11-14 22:02:50|25740.26|25620.26|25741.56|25621.56|25741.56|25621.56|25739.93|25619.93|9
1636927380000|2021-11-14 22:03:00|25741.66|25621.66|25743.24|25623.24|25743.24|25623.24|25741.41|25621.41|10
1636927390000|2021-11-14 22:03:10|25743.72|25623.72|25743.37|25623.37|25744.86|25624.86|25743.34|25623.34|9
1636927400000|2021-11-14 22:03:20|25743.09|25623.09|25743.37|25623.37|25744.18|25624.18|25743.09|25623.09|10
1636927410000|2021-11-14 22:03:30|25744.34|25624.34|25746.61|25626.61|25746.61|25626.61|25744.34|25624.34|9
1636927420000|2021-11-14 22:03:40|25746.81|25626.81|25747.97|25627.97|25749.14|25629.14|25746.81|25626.81|8
1636927430000|2021-11-14 22:03:50|25747.73|25627.73|25748.59|25628.59|25749.81|25629.81|25747.73|25627.73|9
1636927440000|2021-11-14 22:04:00|25749.51|25629.51|25750.03|25630.03|25750.03|25630.03|25748.72|25628.72|9
1636927450000|2021-11-14 22:04:10|25750.22|25630.22|25749.24|25629.24|25750.46|25630.46|25749.24|25629.24|7
1636927460000|2021-11-14 22:04:20|25749|25629|25748.64|25628.64|25749.07|25629.07|25748.54|25628.54|7
1636927470000|2021-11-14 22:04:30|25748.6|25628.6|25746.83|25626.83|25748.6|25628.6|25746.83|25626.83|9
1636927480000|2021-11-14 22:04:40|25746.99|25626.99|25749.05|25629.05|25749.05|25629.05|25746.99|25626.99|9
1636927490000|2021-11-14 22:04:50|25749.02|25629.02|25755.11|25635.11|25755.11|25635.11|25748.89|25628.89|10
1636927500000|2021-11-14 22:05:00|25756.79|25636.79|25761.34|25641.34|25762.06|25642.06|25756.79|25636.79|10
1636927510000|2021-11-14 22:05:10|25761.85|25641.85|25760.78|25640.78|25762.37|25642.37|25760.78|25640.78|10
1636927520000|2021-11-14 22:05:20|25761.11|25641.11|25761.8|25641.8|25761.93|25641.93|25760.97|25640.97|9
1636927530000|2021-11-14 22:05:30|25761.67|25641.67|25760.58|25640.58|25763.01|25643.01|25760.58|25640.58|9
1636927540000|2021-11-14 22:05:40|25761.23|25641.23|25763.09|25643.09|25763.09|25643.09|25759.5|25639.5|10
1636927550000|2021-11-14 22:05:50|25762.89|25642.89|25761.67|25641.67|25763.1|25643.1|25761.25|25641.25|9
1636927560000|2021-11-14 22:06:00|25760.53|25640.53|25759.85|25639.85|25760.53|25640.53|25759.42|25639.42|10
1636927570000|2021-11-14 22:06:10|25758.6|25638.6|25757.17|25637.17|25758.63|25638.63|25756.79|25636.79|10
1636927580000|2021-11-14 22:06:20|25757.83|25637.83|25760.59|25640.59|25760.63|25640.63|25757.59|25637.59|9
1636927590000|2021-11-14 22:06:30|25760.51|25640.51|25765.09|25645.09|25765.09|25645.09|25760.51|25640.51|10
1636927600000|2021-11-14 22:06:40|25764.49|25644.49|25768.17|25648.17|25768.17|25648.17|25764.49|25644.49|10
1636927610000|2021-11-14 22:06:50|25768.59|25648.59|25765.94|25645.94|25768.59|25648.59|25765.94|25645.94|9
1636927620000|2021-11-14 22:07:00|25765.36|25645.36|25765.9|25645.9|25767.07|25647.07|25765.36|25645.36|10
1636927630000|2021-11-14 22:07:10|25765.95|25645.95|25767.19|25647.19|25767.19|25647.19|25765.53|25645.53|10
1636927640000|2021-11-14 22:07:20|25767.18|25647.18|25767.41|25647.41|25767.41|25647.41|25766.7|25646.7|10
1636927650000|2021-11-14 22:07:30|25767.4|25647.4|25765.87|25645.87|25767.4|25647.4|25765.87|25645.87|8
1636927660000|2021-11-14 22:07:40|25766.39|25646.39|25766.84|25646.84|25766.84|25646.84|25766.36|25646.36|8
1636927670000|2021-11-14 22:07:50|25766.52|25646.52|25766.91|25646.91|25766.91|25646.91|25766.11|25646.11|9
1636927680000|2021-11-14 22:08:00|25767.34|25647.34|25768.52|25648.52|25768.92|25648.92|25767.34|25647.34|9
1636927690000|2021-11-14 22:08:10|25768.69|25648.69|25769.94|25649.94|25769.94|25649.94|25768.69|25648.69|10
1636927700000|2021-11-14 22:08:20|25769.46|25649.46|25772.61|25652.61|25772.61|25652.61|25767.88|25647.88|10
1636927710000|2021-11-14 22:08:30|25773.16|25653.16|25775.18|25655.18|25775.18|25655.18|25773.16|25653.16|9
1636927720000|2021-11-14 22:08:40|25775.22|25655.22|25776.09|25656.09|25776.29|25656.29|25773.98|25653.98|10
1636927730000|2021-11-14 22:08:50|25776.15|25656.15|25776.8|25656.8|25777.03|25657.03|25776.09|25656.09|10
1636927740000|2021-11-14 22:09:00|25777.35|25657.35|25776.48|25656.48|25777.35|25657.35|25775.39|25655.39|10
1636927750000|2021-11-14 22:09:10|25778.44|25658.44|25777.09|25657.09|25778.44|25658.44|25776.31|25656.31|10
1636927760000|2021-11-14 22:09:20|25777.33|25657.33|25777.68|25657.68|25778.56|25658.56|25777.33|25657.33|10
1636927770000|2021-11-14 22:09:30|25775.75|25655.75|25772.04|25652.04|25776.16|25656.16|25772.04|25652.04|10
1636927780000|2021-11-14 22:09:40|25771.92|25651.92|25771.59|25651.59|25773.64|25653.64|25771.48|25651.48|9
1636927790000|2021-11-14 22:09:50|25771.82|25651.82|25769.71|25649.71|25773.36|25653.36|25769.68|25649.68|10
1636927800000|2021-11-14 22:10:00|25769.55|25649.55|25773.09|25653.09|25773.09|25653.09|25769.55|25649.55|10
1636927810000|2021-11-14 22:10:10|25773.52|25653.52|25771.12|25651.12|25773.52|25653.52|25771.12|25651.12|10
1636927820000|2021-11-14 22:10:20|25771.38|25651.38|25773.69|25653.69|25775|25655|25771.38|25651.38|10
1636927830000|2021-11-14 22:10:30|25773.68|25653.68|25776.65|25656.65|25776.65|25656.65|25773.68|25653.68|9
1636927840000|2021-11-14 22:10:40|25776.36|25656.36|25777.85|25657.85|25777.89|25657.89|25775.8|25655.8|10
1636927850000|2021-11-14 22:10:50|25777.91|25657.91|25780.91|25660.91|25780.91|25660.91|25777.68|25657.68|10
1636927860000|2021-11-14 22:11:00|25780.49|25660.49|25781.56|25661.56|25781.59|25661.59|25779.34|25659.34|9
1636927870000|2021-11-14 22:11:10|25781.55|25661.55|25780.34|25660.34|25781.62|25661.62|25779.74|25659.74|10
1636927880000|2021-11-14 22:11:20|25782.5|25662.5|25779.08|25659.08|25782.5|25662.5|25779.08|25659.08|9
1636927890000|2021-11-14 22:11:30|25778.95|25658.95|25778.1|25658.1|25779.08|25659.08|25778.1|25658.1|8
1636927900000|2021-11-14 22:11:40|25778.05|25658.05|25777.98|25657.98|25780.42|25660.42|25777.95|25657.95|10
1636927910000|2021-11-14 22:11:50|25777.95|25657.95|25779.67|25659.67|25780.17|25660.17|25777.76|25657.76|9
1636927920000|2021-11-14 22:12:00|25779.72|25659.72|25777.63|25657.63|25779.72|25659.72|25776.85|25656.85|10
1636927930000|2021-11-14 22:12:10|25777.6|25657.6|25777.53|25657.53|25779.48|25659.48|25777.37|25657.37|10
1636927940000|2021-11-14 22:12:20|25777.68|25657.68|25778.39|25658.39|25778.39|25658.39|25777.36|25657.36|10
1636927950000|2021-11-14 22:12:30|25778.96|25658.96|25778.74|25658.74|25779.79|25659.79|25778.74|25658.74|8
1636927960000|2021-11-14 22:12:40|25778.14|25658.14|25778.69|25658.69|25778.69|25658.69|25777.67|25657.67|10
1636927970000|2021-11-14 22:12:50|25779.2|25659.2|25780.04|25660.04|25780.04|25660.04|25778.59|25658.59|10
1636927980000|2021-11-14 22:13:00|25779.66|25659.66|25780.77|25660.77|25780.77|25660.77|25779.6|25659.6|10
1636927990000|2021-11-14 22:13:10|25781.71|25661.71|25782.39|25662.39|25782.39|25662.39|25781.42|25661.42|10
1636928000000|2021-11-14 22:13:20|25782.13|25662.13|25783.85|25663.85|25783.85|25663.85|25782.01|25662.01|10
1636928010000|2021-11-14 22:13:30|25784.34|25664.34|25785.95|25665.95|25785.95|25665.95|25784.34|25664.34|10
1636928020000|2021-11-14 22:13:40|25786.01|25666.01|25785.05|25665.05|25786.01|25666.01|25785.05|25665.05|10
1636928030000|2021-11-14 22:13:50|25785.11|25665.11|25786.92|25666.92|25786.92|25666.92|25785.11|25665.11|10
1636928040000|2021-11-14 22:14:00|25787.5|25667.5|25790.61|25670.61|25790.61|25670.61|25787.5|25667.5|10
1636928050000|2021-11-14 22:14:10|25790.16|25670.16|25795.18|25675.18|25795.18|25675.18|25790.06|25670.06|10
1636928060000|2021-11-14 22:14:20|25795.4|25675.4|25799.74|25679.74|25800.28|25680.28|25794.79|25674.79|10
1636928070000|2021-11-14 22:14:30|25797.74|25677.74|25788.82|25668.82|25797.74|25677.74|25787.54|25667.54|10
1636928080000|2021-11-14 22:14:40|25789.47|25669.47|25790|25670|25790.53|25670.53|25789.47|25669.47|10
1636928090000|2021-11-14 22:14:50|25789.94|25669.94|25787.66|25667.66|25790.22|25670.22|25787.39|25667.39|10
1636928100000|2021-11-14 22:15:00|25787.52|25667.52|25786.57|25666.57|25787.69|25667.69|25785.73|25665.73|10
1636928110000|2021-11-14 22:15:10|25786.49|25666.49|25792.34|25672.34|25792.34|25672.34|25785.52|25665.52|10
1636928120000|2021-11-14 22:15:20|25792.39|25672.39|25800|25680|25800|25680|25792.39|25672.39|10
1636928130000|2021-11-14 22:15:30|25800.25|25680.25|25801.6|25681.6|25802.12|25682.12|25799.28|25679.28|10
1636928140000|2021-11-14 22:15:40|25801.64|25681.64|25800.09|25680.09|25801.64|25681.64|25797.86|25677.86|10
1636928150000|2021-11-14 22:15:50|25800.24|25680.24|25805.13|25685.13|25805.13|25685.13|25800.24|25680.24|10
1636928160000|2021-11-14 22:16:00|25805.5|25685.5|25814.24|25694.24|25814.24|25694.24|25805.47|25685.47|10
1636928170000|2021-11-14 22:16:10|25814.69|25694.69|25817.43|25697.43|25818.71|25698.71|25814.18|25694.18|10
1636928180000|2021-11-14 22:16:20|25817.14|25697.14|25809.56|25689.56|25817.33|25697.33|25809.56|25689.56|10
1636928190000|2021-11-14 22:16:30|25809.49|25689.49|25813.35|25693.35|25813.35|25693.35|25809.49|25689.49|10
1636928200000|2021-11-14 22:16:40|25813.32|25693.32|25818.43|25698.43|25818.43|25698.43|25813.32|25693.32|10
1636928210000|2021-11-14 22:16:50|25820.76|25700.76|25823.51|25703.51|25823.91|25703.91|25820.76|25700.76|10
1636928220000|2021-11-14 22:17:00|25823.61|25703.61|25827.29|25707.29|25827.29|25707.29|25823.61|25703.61|10
1636928230000|2021-11-14 22:17:10|25826.43|25706.43|25823.58|25703.58|25826.43|25706.43|25823.43|25703.43|10
1636928240000|2021-11-14 22:17:20|25822.71|25702.71|25820.98|25700.98|25822.71|25702.71|25820.98|25700.98|10
1636928250000|2021-11-14 22:17:30|25821.33|25701.33|25821.62|25701.62|25823.3|25703.3|25820.91|25700.91|10
1636928260000|2021-11-14 22:17:40|25821.34|25701.34|25819.09|25699.09|25821.7|25701.7|25819.09|25699.09|10
1636928270000|2021-11-14 22:17:50|25817.73|25697.73|25812.6|25692.6|25817.73|25697.73|25812.6|25692.6|10
1636928280000|2021-11-14 22:18:00|25811.97|25691.97|25811.88|25691.88|25811.97|25691.97|25809.98|25689.98|10
1636928290000|2021-11-14 22:18:10|25811.45|25691.45|25809.78|25689.78|25811.94|25691.94|25809.78|25689.78|10
1636928300000|2021-11-14 22:18:20|25808.78|25688.78|25805.6|25685.6|25808.88|25688.88|25805.6|25685.6|10
1636928310000|2021-11-14 22:18:30|25804.24|25684.24|25804.17|25684.17|25804.24|25684.24|25803.54|25683.54|10
1636928320000|2021-11-14 22:18:40|25803.42|25683.42|25806.4|25686.4|25807.33|25687.33|25803.42|25683.42|10
1636928330000|2021-11-14 22:18:50|25806.31|25686.31|25804.98|25684.98|25806.47|25686.47|25804.98|25684.98|8
1636928340000|2021-11-14 22:19:00|25804.67|25684.67|25800.69|25680.69|25806.09|25686.09|25800.69|25680.69|9
1636928350000|2021-11-14 22:19:10|25800.63|25680.63|25799.76|25679.76|25800.64|25680.64|25798.56|25678.56|10
1636928360000|2021-11-14 22:19:20|25798.64|25678.64|25799.88|25679.88|25799.88|25679.88|25798.27|25678.27|10
1636928370000|2021-11-14 22:19:30|25799.79|25679.79|25795.44|25675.44|25799.79|25679.79|25795.37|25675.37|10
1636928380000|2021-11-14 22:19:40|25797.64|25677.64|25794.92|25674.92|25799.91|25679.91|25794.84|25674.84|10
1636928390000|2021-11-14 22:19:50|25794.52|25674.52|25794.06|25674.06|25794.52|25674.52|25793.22|25673.22|10
1636928400000|2021-11-14 22:20:00|25795.11|25675.11|25796.65|25676.65|25797.3|25677.3|25795.11|25675.11|10
1636928410000|2021-11-14 22:20:10|25797.23|25677.23|25796.19|25676.19|25797.23|25677.23|25795.5|25675.5|8
1636928420000|2021-11-14 22:20:20|25796.67|25676.67|25794.92|25674.92|25797.08|25677.08|25794.92|25674.92|10
1636928430000|2021-11-14 22:20:30|25794.58|25674.58|25795.72|25675.72|25795.81|25675.81|25794.58|25674.58|10
1636928440000|2021-11-14 22:20:40|25795.88|25675.88|25796.58|25676.58|25796.87|25676.87|25795.61|25675.61|10
1636928450000|2021-11-14 22:20:50|25797.75|25677.75|25795.98|25675.98|25798.14|25678.14|25795.98|25675.98|10
1636928460000|2021-11-14 22:21:00|25796.06|25676.06|25794.47|25674.47|25796.06|25676.06|25794.26|25674.26|10
1636928470000|2021-11-14 22:21:10|25794.44|25674.44|25793.41|25673.41|25794.44|25674.44|25793.09|25673.09|9
1636928480000|2021-11-14 22:21:20|25794.62|25674.62|25793.24|25673.24|25794.62|25674.62|25793.22|25673.22|9
1636928490000|2021-11-14 22:21:30|25793.4|25673.4|25791.99|25671.99|25793.4|25673.4|25791.85|25671.85|10
1636928500000|2021-11-14 22:21:40|25791.72|25671.72|25789.08|25669.08|25791.77|25671.77|25789.07|25669.07|9
1636928510000|2021-11-14 22:21:50|25788.78|25668.78|25787.84|25667.84|25788.78|25668.78|25787.68|25667.68|8
1636928520000|2021-11-14 22:22:00|25788.15|25668.15|25788.28|25668.28|25788.31|25668.31|25787.28|25667.28|10
1636928530000|2021-11-14 22:22:10|25788.05|25668.05|25785.3|25665.3|25788.05|25668.05|25785.3|25665.3|9
1636928540000|2021-11-14 22:22:20|25785.29|25665.29|25785.45|25665.45|25785.89|25665.89|25785.02|25665.02|9
1636928550000|2021-11-14 22:22:30|25785.84|25665.84|25786.3|25666.3|25786.3|25666.3|25785.6|25665.6|9
1636928560000|2021-11-14 22:22:40|25786.44|25666.44|25789.71|25669.71|25789.71|25669.71|25786.21|25666.21|9
1636928570000|2021-11-14 22:22:50|25789.92|25669.92|25793.08|25673.08|25793.08|25673.08|25789.92|25669.92|9
1636928580000|2021-11-14 22:23:00|25793.19|25673.19|25796.08|25676.08|25796.46|25676.46|25793.19|25673.19|10
1636928590000|2021-11-14 22:23:10|25796.44|25676.44|25797.78|25677.78|25797.78|25677.78|25796.27|25676.27|9
1636928600000|2021-11-14 22:23:20|25797.29|25677.29|25797.24|25677.24|25797.48|25677.48|25797.17|25677.17|8
1636928610000|2021-11-14 22:23:30|25797.04|25677.04|25797.1|25677.1|25797.71|25677.71|25796.6|25676.6|10
1636928620000|2021-11-14 22:23:40|25796.69|25676.69|25795.81|25675.81|25796.69|25676.69|25795.73|25675.73|9
1636928630000|2021-11-14 22:23:50|25796.71|25676.71|25796.16|25676.16|25797.63|25677.63|25796.16|25676.16|10
1636928640000|2021-11-14 22:24:00|25797.58|25677.58|25798.61|25678.61|25798.8|25678.8|25796.58|25676.58|10
1636928650000|2021-11-14 22:24:10|25798.85|25678.85|25799.07|25679.07|25799.39|25679.39|25798.85|25678.85|9
1636928660000|2021-11-14 22:24:20|25798.9|25678.9|25798.98|25678.98|25799.13|25679.13|25798.31|25678.31|9
1636928670000|2021-11-14 22:24:30|25799.14|25679.14|25799.2|25679.2|25799.54|25679.54|25798.68|25678.68|9
1636928680000|2021-11-14 22:24:40|25798.97|25678.97|25800.26|25680.26|25800.32|25680.32|25798.79|25678.79|10
1636928690000|2021-11-14 22:24:50|25800.29|25680.29|25800.96|25680.96|25800.96|25680.96|25799.31|25679.31|9
1636928700000|2021-11-14 22:25:00|25800.86|25680.86|25800.68|25680.68|25800.86|25680.86|25800.56|25680.56|8
1636928710000|2021-11-14 22:25:10|25800.72|25680.72|25797.73|25677.73|25800.72|25680.72|25797.73|25677.73|10
1636928720000|2021-11-14 22:25:20|25797.96|25677.96|25795.45|25675.45|25797.96|25677.96|25794.66|25674.66|10
1636928730000|2021-11-14 22:25:30|25794.87|25674.87|25784.23|25664.23|25794.87|25674.87|25784.23|25664.23|10
1636928740000|2021-11-14 22:25:40|25783.47|25663.47|25781.07|25661.07|25783.47|25663.47|25780.41|25660.41|10
1636928750000|2021-11-14 22:25:50|25780.84|25660.84|25777.12|25657.12|25780.84|25660.84|25777.12|25657.12|10
1636928760000|2021-11-14 22:26:00|25777.46|25657.46|25777.26|25657.26|25777.78|25657.78|25776.98|25656.98|10
1636928770000|2021-11-14 22:26:10|25777.08|25657.08|25777.44|25657.44|25778.76|25658.76|25777.08|25657.08|9
1636928780000|2021-11-14 22:26:20|25777.54|25657.54|25778.24|25658.24|25778.6|25658.6|25777.54|25657.54|10
1636928790000|2021-11-14 22:26:30|25778.48|25658.48|25781.11|25661.11|25781.11|25661.11|25778.48|25658.48|10
1636928800000|2021-11-14 22:26:40|25781.02|25661.02|25780.17|25660.17|25781.6|25661.6|25780.16|25660.16|10
1636928810000|2021-11-14 22:26:50|25780.12|25660.12|25779.07|25659.07|25780.28|25660.28|25778.93|25658.93|10
1636928820000|2021-11-14 22:27:00|25778.97|25658.97|25781.79|25661.79|25781.95|25661.95|25778.97|25658.97|9
1636928830000|2021-11-14 22:27:10|25781.58|25661.58|25782.71|25662.71|25783.26|25663.26|25781.57|25661.57|10
1636928840000|2021-11-14 22:27:20|25782.33|25662.33|25782.15|25662.15|25782.33|25662.33|25781.61|25661.61|8
1636928850000|2021-11-14 22:27:30|25782.19|25662.19|25782.4|25662.4|25782.67|25662.67|25782.19|25662.19|9
1636928860000|2021-11-14 22:27:40|25782.39|25662.39|25782.68|25662.68|25782.68|25662.68|25781.41|25661.41|9
1636928870000|2021-11-14 22:27:50|25782.46|25662.46|25780.77|25660.77|25782.46|25662.46|25780.43|25660.43|9
1636928880000|2021-11-14 22:28:00|25780.8|25660.8|25781.1|25661.1|25782.71|25662.71|25780.8|25660.8|9
1636928890000|2021-11-14 22:28:10|25781.24|25661.24|25779.58|25659.58|25781.49|25661.49|25778.24|25658.24|10
1636928900000|2021-11-14 22:28:20|25779.35|25659.35|25790.96|25670.96|25790.96|25670.96|25779.35|25659.35|10
1636928910000|2021-11-14 22:28:30|25792.4|25672.4|25791.87|25671.87|25792.4|25672.4|25789.67|25669.67|10
1636928920000|2021-11-14 22:28:40|25791.75|25671.75|25798.56|25678.56|25798.56|25678.56|25791.2|25671.2|10
1636928930000|2021-11-14 22:28:50|25799.92|25679.92|25799.91|25679.91|25800.79|25680.79|25799.74|25679.74|10
1636928940000|2021-11-14 22:29:00|25799.92|25679.92|25800.87|25680.87|25801.12|25681.12|25799.39|25679.39|9
1636928950000|2021-11-14 22:29:10|25800.35|25680.35|25801.92|25681.92|25801.92|25681.92|25799.96|25679.96|9
1636928960000|2021-11-14 22:29:20|25802|25682|25800.9|25680.9|25802.22|25682.22|25800.9|25680.9|10
1636928970000|2021-11-14 22:29:30|25801.15|25681.15|25802.61|25682.61|25802.66|25682.66|25801.15|25681.15|10
1636928980000|2021-11-14 22:29:40|25802.88|25682.88|25803.12|25683.12|25803.58|25683.58|25802.48|25682.48|10
1636928990000|2021-11-14 22:29:50|25803.45|25683.45|25804.46|25684.46|25804.58|25684.58|25803.16|25683.16|9
1636929000000|2021-11-14 22:30:00|25804.79|25684.79|25804.94|25684.94|25805.3|25685.3|25803.62|25683.62|10
1636929010000|2021-11-14 22:30:10|25805.05|25685.05|25805.99|25685.99|25805.99|25685.99|25805.05|25685.05|10
1636929020000|2021-11-14 22:30:20|25805.78|25685.78|25806.44|25686.44|25806.44|25686.44|25805.78|25685.78|9
1636929030000|2021-11-14 22:30:30|25806.1|25686.1|25807.11|25687.11|25807.11|25687.11|25806.1|25686.1|10
1636929040000|2021-11-14 22:30:40|25807.76|25687.76|25808.69|25688.69|25808.69|25688.69|25807.76|25687.76|9
1636929050000|2021-11-14 22:30:50|25810.43|25690.43|25810.15|25690.15|25810.43|25690.43|25807.73|25687.73|10
1636929060000|2021-11-14 22:31:00|25810.37|25690.37|25809.15|25689.15|25811.54|25691.54|25809.15|25689.15|10
1636929070000|2021-11-14 22:31:10|25809.49|25689.49|25811.61|25691.61|25811.64|25691.64|25808.76|25688.76|10
1636929080000|2021-11-14 22:31:20|25811.54|25691.54|25812.87|25692.87|25813.33|25693.33|25811.3|25691.3|9
1636929090000|2021-11-14 22:31:30|25812.88|25692.88|25812.19|25692.19|25813.54|25693.54|25811.44|25691.44|10
1636929100000|2021-11-14 22:31:40|25812.84|25692.84|25815.61|25695.61|25815.86|25695.86|25812.72|25692.72|8
1636929110000|2021-11-14 22:31:50|25816.23|25696.23|25816.8|25696.8|25816.8|25696.8|25814.48|25694.48|10
1636929120000|2021-11-14 22:32:00|25817.03|25697.03|25819.68|25699.68|25819.68|25699.68|25817|25697|9
1636929130000|2021-11-14 22:32:10|25820.09|25700.09|25820.44|25700.44|25821.07|25701.07|25819.48|25699.48|10
1636929140000|2021-11-14 22:32:20|25820.31|25700.31|25823.87|25703.87|25823.87|25703.87|25817.4|25697.4|10
1636929150000|2021-11-14 22:32:30|25823.92|25703.92|25827.49|25707.49|25827.79|25707.79|25823.92|25703.92|10
1636929160000|2021-11-14 22:32:40|25828.45|25708.45|25830.65|25710.65|25830.65|25710.65|25827.53|25707.53|10
1636929170000|2021-11-14 22:32:50|25830.99|25710.99|25830.31|25710.31|25831.21|25711.21|25829.99|25709.99|8
1636929180000|2021-11-14 22:33:00|25831.83|25711.83|25836.88|25716.88|25837.15|25717.15|25831.41|25711.41|9
1636929190000|2021-11-14 22:33:10|25835.22|25715.22|25836.08|25716.08|25836.26|25716.26|25835.22|25715.22|9
1636929200000|2021-11-14 22:33:20|25836.13|25716.13|25836.59|25716.59|25836.59|25716.59|25835.83|25715.83|9
1636929210000|2021-11-14 22:33:30|25836.6|25716.6|25836.41|25716.41|25837.24|25717.24|25835.13|25715.13|7
1636929220000|2021-11-14 22:33:40|25836.02|25716.02|25841.8|25721.8|25841.8|25721.8|25835.91|25715.91|9
1636929230000|2021-11-14 22:33:50|25841.77|25721.77|25845.24|25725.24|25845.24|25725.24|25840.54|25720.54|8
1636929240000|2021-11-14 22:34:00|25845.3|25725.3|25847.63|25727.63|25847.73|25727.73|25845.22|25725.22|10
1636929250000|2021-11-14 22:34:10|25847.88|25727.88|25845.5|25725.5|25847.88|25727.88|25845.5|25725.5|9
1636929260000|2021-11-14 22:34:20|25845.4|25725.4|25844.37|25724.37|25845.43|25725.43|25844.3|25724.3|9
1636929270000|2021-11-14 22:34:30|25844.41|25724.41|25846.63|25726.63|25846.63|25726.63|25843.88|25723.88|9
1636929280000|2021-11-14 22:34:40|25845.3|25725.3|25844.13|25724.13|25845.38|25725.38|25844.13|25724.13|9
1636929290000|2021-11-14 22:34:50|25844.03|25724.03|25846.43|25726.43|25846.43|25726.43|25844.03|25724.03|10
1636929300000|2021-11-14 22:35:00|25847.2|25727.2|25854.18|25734.18|25854.18|25734.18|25847.2|25727.2|10
1636929310000|2021-11-14 22:35:10|25853.82|25733.82|25852.15|25732.15|25855.45|25735.45|25852.15|25732.15|10
1636929320000|2021-11-14 22:35:20|25851.39|25731.39|25861.63|25741.63|25861.63|25741.63|25851.39|25731.39|10
1636929330000|2021-11-14 22:35:30|25862.63|25742.63|25865.16|25745.16|25865.16|25745.16|25862.63|25742.63|10
1636929340000|2021-11-14 22:35:40|25865.62|25745.62|25864.61|25744.61|25866.07|25746.07|25864.61|25744.61|10
1636929350000|2021-11-14 22:35:50|25864.57|25744.57|25866.93|25746.93|25867.36|25747.36|25864.57|25744.57|10
1636929360000|2021-11-14 22:36:00|25867.97|25747.97|25866.05|25746.05|25867.97|25747.97|25866.05|25746.05|10
1636929370000|2021-11-14 22:36:10|25866.11|25746.11|25869.42|25749.42|25869.56|25749.56|25865.07|25745.07|10
1636929380000|2021-11-14 22:36:20|25868.16|25748.16|25871.69|25751.69|25872.14|25752.14|25868.16|25748.16|10
1636929390000|2021-11-14 22:36:30|25868.58|25748.58|25863.35|25743.35|25869.39|25749.39|25863.23|25743.23|10
1636929400000|2021-11-14 22:36:40|25863.29|25743.29|25860.5|25740.5|25863.29|25743.29|25860.45|25740.45|10
1636929410000|2021-11-14 22:36:50|25859.94|25739.94|25860.57|25740.57|25860.84|25740.84|25858.71|25738.71|10
1636929420000|2021-11-14 22:37:00|25860.23|25740.23|25859.68|25739.68|25860.64|25740.64|25859.6|25739.6|10
1636929430000|2021-11-14 22:37:10|25859.48|25739.48|25858.88|25738.88|25860.33|25740.33|25858.46|25738.46|9
1636929440000|2021-11-14 22:37:20|25858.85|25738.85|25853.13|25733.13|25858.85|25738.85|25853.13|25733.13|10
1636929450000|2021-11-14 22:37:30|25853.58|25733.58|25853.73|25733.73|25854.31|25734.31|25853.14|25733.14|10
1636929460000|2021-11-14 22:37:40|25853.98|25733.98|25853.94|25733.94|25854.17|25734.17|25852.96|25732.96|9
1636929470000|2021-11-14 22:37:50|25852.99|25732.99|25852.47|25732.47|25853.41|25733.41|25852.47|25732.47|8
1636929480000|2021-11-14 22:38:00|25852.12|25732.12|25852.05|25732.05|25852.55|25732.55|25851.57|25731.57|10
1636929490000|2021-11-14 22:38:10|25854.24|25734.24|25852.32|25732.32|25856.54|25736.54|25852.15|25732.15|10
1636929500000|2021-11-14 22:38:20|25851.76|25731.76|25851.18|25731.18|25851.78|25731.78|25851.18|25731.18|10
1636929510000|2021-11-14 22:38:30|25851.24|25731.24|25850.95|25730.95|25851.87|25731.87|25850.8|25730.8|9
1636929520000|2021-11-14 22:38:40|25850.52|25730.52|25850|25730|25850.53|25730.53|25849.97|25729.97|10
1636929530000|2021-11-14 22:38:50|25850.22|25730.22|25848.79|25728.79|25850.75|25730.75|25848.79|25728.79|10
1636929540000|2021-11-14 22:39:00|25848.61|25728.61|25847.15|25727.15|25849.65|25729.65|25847.15|25727.15|10
1636929550000|2021-11-14 22:39:10|25847.16|25727.16|25846.8|25726.8|25847.86|25727.86|25846.35|25726.35|8
1636929560000|2021-11-14 22:39:20|25846.66|25726.66|25846.64|25726.64|25846.97|25726.97|25846.24|25726.24|10
1636929570000|2021-11-14 22:39:30|25846.04|25726.04|25846.57|25726.57|25847.2|25727.2|25846.04|25726.04|9
1636929580000|2021-11-14 22:39:40|25846.63|25726.63|25846.46|25726.46|25846.78|25726.78|25845.86|25725.86|8
1636929590000|2021-11-14 22:39:50|25845.84|25725.84|25847.68|25727.68|25847.7|25727.7|25845.72|25725.72|10
1636929600000|2021-11-14 22:40:00|25847.81|25727.81|25847.29|25727.29|25848.58|25728.58|25847.13|25727.13|9
1636929610000|2021-11-14 22:40:10|25846.3|25726.3|25845.22|25725.22|25846.3|25726.3|25845.08|25725.08|10
1636929620000|2021-11-14 22:40:20|25844.57|25724.57|25845.9|25725.9|25846.26|25726.26|25844.57|25724.57|10
1636929630000|2021-11-14 22:40:30|25845.88|25725.88|25845.35|25725.35|25846.41|25726.41|25845.35|25725.35|9
1636929640000|2021-11-14 22:40:40|25844.82|25724.82|25843.36|25723.36|25845.98|25725.98|25843.36|25723.36|10
1636929650000|2021-11-14 22:40:50|25843.4|25723.4|25843.11|25723.11|25843.49|25723.49|25843.11|25723.11|10
1636929660000|2021-11-14 22:41:00|25843.28|25723.28|25843.92|25723.92|25843.92|25723.92|25843.18|25723.18|10
1636929670000|2021-11-14 22:41:10|25844.14|25724.14|25844.99|25724.99|25845.3|25725.3|25844.14|25724.14|10
1636929680000|2021-11-14 22:41:20|25844.35|25724.35|25843.27|25723.27|25844.83|25724.83|25843.2|25723.2|10
1636929690000|2021-11-14 22:41:30|25843.9|25723.9|25843.03|25723.03|25844.01|25724.01|25843|25723|9
1636929700000|2021-11-14 22:41:40|25843.26|25723.26|25843.64|25723.64|25843.8|25723.8|25842.78|25722.78|8
1636929710000|2021-11-14 22:41:50|25843.61|25723.61|25842.98|25722.98|25843.61|25723.61|25842.33|25722.33|8
1636929720000|2021-11-14 22:42:00|25843.14|25723.14|25844.16|25724.16|25844.16|25724.16|25842.92|25722.92|10
1636929730000|2021-11-14 22:42:10|25843.88|25723.88|25843.27|25723.27|25843.99|25723.99|25843.27|25723.27|9
1636929740000|2021-11-14 22:42:20|25840.5|25720.5|25842.47|25722.47|25842.47|25722.47|25840.5|25720.5|10
1636929750000|2021-11-14 22:42:30|25842.42|25722.42|25841.34|25721.34|25843.6|25723.6|25841.34|25721.34|10
1636929760000|2021-11-14 22:42:40|25840.23|25720.23|25841.14|25721.14|25841.21|25721.21|25840.23|25720.23|10
1636929770000|2021-11-14 22:42:50|25841.2|25721.2|25838.27|25718.27|25841.2|25721.2|25838.27|25718.27|10
1636929780000|2021-11-14 22:43:00|25837.57|25717.57|25837.18|25717.18|25837.57|25717.57|25836.11|25716.11|9
1636929790000|2021-11-14 22:43:10|25835.94|25715.94|25831.91|25711.91|25835.94|25715.94|25831.91|25711.91|10
1636929800000|2021-11-14 22:43:20|25831.87|25711.87|25831.21|25711.21|25832.09|25712.09|25831.01|25711.01|9
1636929810000|2021-11-14 22:43:30|25830.92|25710.92|25830.79|25710.79|25831.63|25711.63|25830.75|25710.75|9
1636929820000|2021-11-14 22:43:40|25829.98|25709.98|25830.03|25710.03|25830.3|25710.3|25829.65|25709.65|10
1636929830000|2021-11-14 22:43:50|25829.07|25709.07|25828.38|25708.38|25829.07|25709.07|25828.13|25708.13|10
1636929840000|2021-11-14 22:44:00|25828.26|25708.26|25829.39|25709.39|25829.39|25709.39|25828.11|25708.11|9
1636929850000|2021-11-14 22:44:10|25829.38|25709.38|25828.51|25708.51|25829.38|25709.38|25828.1|25708.1|10
1636929860000|2021-11-14 22:44:20|25828.46|25708.46|25827.41|25707.41|25828.46|25708.46|25826.07|25706.07|10
1636929870000|2021-11-14 22:44:30|25827.45|25707.45|25825.66|25705.66|25827.61|25707.61|25825.66|25705.66|10
1636929880000|2021-11-14 22:44:40|25825.2|25705.2|25826.32|25706.32|25826.54|25706.54|25825.12|25705.12|8
1636929890000|2021-11-14 22:44:50|25825.57|25705.57|25823.48|25703.48|25825.57|25705.57|25822.89|25702.89|9
1636929900000|2021-11-14 22:45:00|25823.05|25703.05|25818.56|25698.56|25823.05|25703.05|25818.56|25698.56|10
1636929910000|2021-11-14 22:45:10|25819.13|25699.13|25818.44|25698.44|25819.77|25699.77|25817.78|25697.78|10
1636929920000|2021-11-14 22:45:20|25818.41|25698.41|25815.76|25695.76|25818.41|25698.41|25815.76|25695.76|10
1636929930000|2021-11-14 22:45:30|25815.46|25695.46|25811.51|25691.51|25815.46|25695.46|25811.51|25691.51|10
1636929940000|2021-11-14 22:45:40|25811.47|25691.47|25808.95|25688.95|25811.47|25691.47|25808.95|25688.95|10
1636929950000|2021-11-14 22:45:50|25806.58|25686.58|25806.25|25686.25|25807.41|25687.41|25806.25|25686.25|10
1636929960000|2021-11-14 22:46:00|25806.44|25686.44|25803.61|25683.61|25806.44|25686.44|25803.61|25683.61|9
1636929970000|2021-11-14 22:46:10|25803.5|25683.5|25802.09|25682.09|25803.5|25683.5|25802.09|25682.09|10
1636929980000|2021-11-14 22:46:20|25800.76|25680.76|25796.75|25676.75|25800.76|25680.76|25796.75|25676.75|10
1636929990000|2021-11-14 22:46:30|25796.05|25676.05|25796.53|25676.53|25797.36|25677.36|25796.05|25676.05|10
1636930000000|2021-11-14 22:46:40|25796.1|25676.1|25793.49|25673.49|25796.1|25676.1|25793.21|25673.21|9
1636930010000|2021-11-14 22:46:50|25793.22|25673.22|25792.05|25672.05|25793.22|25673.22|25792.05|25672.05|8
1636930020000|2021-11-14 22:47:00|25791.2|25671.2|25788.52|25668.52|25791.41|25671.41|25788.52|25668.52|9
1636930030000|2021-11-14 22:47:10|25788.57|25668.57|25788.2|25668.2|25788.57|25668.57|25787.75|25667.75|9
1636930040000|2021-11-14 22:47:20|25788.09|25668.09|25787.08|25667.08|25788.3|25668.3|25787.08|25667.08|8
1636930050000|2021-11-14 22:47:30|25787.3|25667.3|25786.54|25666.54|25787.56|25667.56|25786.43|25666.43|9
1636930060000|2021-11-14 22:47:40|25786.56|25666.56|25785.59|25665.59|25786.59|25666.59|25785.53|25665.53|7
1636930070000|2021-11-14 22:47:50|25785.67|25665.67|25786.56|25666.56|25786.85|25666.85|25785.57|25665.57|10
1636930080000|2021-11-14 22:48:00|25786.84|25666.84|25784.27|25664.27|25786.84|25666.84|25784.25|25664.25|10
1636930090000|2021-11-14 22:48:10|25783.85|25663.85|25784.07|25664.07|25784.7|25664.7|25783.53|25663.53|10
1636930100000|2021-11-14 22:48:20|25783.93|25663.93|25782.47|25662.47|25783.94|25663.94|25782.47|25662.47|10
1636930110000|2021-11-14 22:48:30|25782.91|25662.91|25780.21|25660.21|25782.91|25662.91|25780.21|25660.21|10
1636930120000|2021-11-14 22:48:40|25779.9|25659.9|25777.68|25657.68|25779.91|25659.91|25777.61|25657.61|10
1636930130000|2021-11-14 22:48:50|25777.69|25657.69|25777.58|25657.58|25777.73|25657.73|25776.9|25656.9|9
1636930140000|2021-11-14 22:49:00|25777.08|25657.08|25773.92|25653.92|25777.08|25657.08|25773.92|25653.92|10
1636930150000|2021-11-14 22:49:10|25774.19|25654.19|25772.73|25652.73|25774.96|25654.96|25772.73|25652.73|10
1636930160000|2021-11-14 22:49:20|25772.5|25652.5|25772.79|25652.79|25773.46|25653.46|25772.5|25652.5|10
1636930170000|2021-11-14 22:49:30|25772.48|25652.48|25771.95|25651.95|25772.48|25652.48|25771.69|25651.69|6
1636930180000|2021-11-14 22:49:40|25771.92|25651.92|25771.85|25651.85|25773.03|25653.03|25771.51|25651.51|9
1636930190000|2021-11-14 22:49:50|25771.12|25651.12|25767.77|25647.77|25771.13|25651.13|25767.3|25647.3|10
1636930200000|2021-11-14 22:50:00|25767.55|25647.55|25767.98|25647.98|25767.98|25647.98|25767.04|25647.04|9
1636930210000|2021-11-14 22:50:10|25767.92|25647.92|25767.77|25647.77|25767.92|25647.92|25767.52|25647.52|8
1636930220000|2021-11-14 22:50:20|25768.82|25648.82|25771.5|25651.5|25771.5|25651.5|25768.63|25648.63|10
1636930230000|2021-11-14 22:50:30|25771.61|25651.61|25773.35|25653.35|25773.35|25653.35|25771.61|25651.61|10
1636930240000|2021-11-14 22:50:40|25772.45|25652.45|25771.93|25651.93|25772.47|25652.47|25771.34|25651.34|10
1636930250000|2021-11-14 22:50:50|25772.02|25652.02|25772.28|25652.28|25772.3|25652.3|25771.55|25651.55|10
1636930260000|2021-11-14 22:51:00|25771.97|25651.97|25773.7|25653.7|25773.7|25653.7|25771.39|25651.39|10
1636930270000|2021-11-14 22:51:10|25773.6|25653.6|25772.07|25652.07|25773.65|25653.65|25771.14|25651.14|10
1636930280000|2021-11-14 22:51:20|25772.78|25652.78|25773.29|25653.29|25773.63|25653.63|25772.75|25652.75|10
1636930290000|2021-11-14 22:51:30|25773.21|25653.21|25774.75|25654.75|25774.75|25654.75|25773.19|25653.19|10
1636930300000|2021-11-14 22:51:40|25773.27|25653.27|25772.75|25652.75|25773.33|25653.33|25772.35|25652.35|8
1636930310000|2021-11-14 22:51:50|25772.88|25652.88|25773.35|25653.35|25773.39|25653.39|25772.73|25652.73|10
1636930320000|2021-11-14 22:52:00|25772.92|25652.92|25772.05|25652.05|25773.7|25653.7|25772.05|25652.05|10
1636930330000|2021-11-14 22:52:10|25772.11|25652.11|25768.84|25648.84|25772.11|25652.11|25768.84|25648.84|9
1636930340000|2021-11-14 22:52:20|25768.67|25648.67|25766.63|25646.63|25768.67|25648.67|25765.72|25645.72|10
1636930350000|2021-11-14 22:52:30|25766.53|25646.53|25764.66|25644.66|25767.07|25647.07|25764.66|25644.66|10
1636930360000|2021-11-14 22:52:40|25764.71|25644.71|25762.28|25642.28|25764.71|25644.71|25762.22|25642.22|10
1636930370000|2021-11-14 22:52:50|25762.12|25642.12|25763.42|25643.42|25763.42|25643.42|25762.12|25642.12|9
1636930380000|2021-11-14 22:53:00|25763.7|25643.7|25762.31|25642.31|25763.7|25643.7|25762.31|25642.31|9
1636930390000|2021-11-14 22:53:10|25763.23|25643.23|25764.36|25644.36|25765.21|25645.21|25763.23|25643.23|9
1636930400000|2021-11-14 22:53:20|25764.18|25644.18|25764.74|25644.74|25765|25645|25763.43|25643.43|10
1636930410000|2021-11-14 22:53:30|25764.6|25644.6|25764.91|25644.91|25764.92|25644.92|25763.64|25643.64|10
1636930420000|2021-11-14 22:53:40|25764.68|25644.68|25761.08|25641.08|25764.86|25644.86|25761.08|25641.08|10
1636930430000|2021-11-14 22:53:50|25761.09|25641.09|25762.25|25642.25|25762.58|25642.58|25761.09|25641.09|10
1636930440000|2021-11-14 22:54:00|25761.99|25641.99|25760.63|25640.63|25762.62|25642.62|25760.62|25640.62|10
1636930450000|2021-11-14 22:54:10|25760.25|25640.25|25757.54|25637.54|25760.46|25640.46|25756.83|25636.83|9
1636930460000|2021-11-14 22:54:20|25757.47|25637.47|25755.52|25635.52|25757.47|25637.47|25755.1|25635.1|10
1636930470000|2021-11-14 22:54:30|25755.54|25635.54|25754.96|25634.96|25756.23|25636.23|25754.96|25634.96|10
1636930480000|2021-11-14 22:54:40|25755.05|25635.05|25752.7|25632.7|25755.81|25635.81|25752.7|25632.7|10
1636930490000|2021-11-14 22:54:50|25754.45|25634.45|25752.73|25632.73|25755.18|25635.18|25752.73|25632.73|10
1636930500000|2021-11-14 22:55:00|25752.76|25632.76|25751.32|25631.32|25752.76|25632.76|25751.16|25631.16|10
1636930510000|2021-11-14 22:55:10|25751.53|25631.53|25751.66|25631.66|25751.66|25631.66|25750.85|25630.85|10
1636930520000|2021-11-14 22:55:20|25751.72|25631.72|25751.24|25631.24|25752.23|25632.23|25750.27|25630.27|9
1636930530000|2021-11-14 22:55:30|25751.27|25631.27|25751|25631|25751.51|25631.51|25750.29|25630.29|10
1636930540000|2021-11-14 22:55:40|25751.05|25631.05|25749.88|25629.88|25751.23|25631.23|25749.88|25629.88|8
1636930550000|2021-11-14 22:55:50|25749.76|25629.76|25751.2|25631.2|25751.2|25631.2|25749.76|25629.76|9
1636930560000|2021-11-14 22:56:00|25751.4|25631.4|25750.46|25630.46|25751.4|25631.4|25750.13|25630.13|10
1636930570000|2021-11-14 22:56:10|25750.44|25630.44|25752.97|25632.97|25752.97|25632.97|25750.44|25630.44|10
1636930580000|2021-11-14 22:56:20|25752.44|25632.44|25755.02|25635.02|25755.16|25635.16|25752.44|25632.44|10
1636930590000|2021-11-14 22:56:30|25755.23|25635.23|25757.67|25637.67|25758.68|25638.68|25754.79|25634.79|10
1636930600000|2021-11-14 22:56:40|25756.62|25636.62|25756.03|25636.03|25758.49|25638.49|25756.03|25636.03|10
1636930610000|2021-11-14 22:56:50|25754.45|25634.45|25749.89|25629.89|25754.45|25634.45|25749.79|25629.79|10
1636930620000|2021-11-14 22:57:00|25749.4|25629.4|25750.08|25630.08|25750.08|25630.08|25748.75|25628.75|10
1636930630000|2021-11-14 22:57:10|25749.62|25629.62|25749|25629|25749.83|25629.83|25748.89|25628.89|10
1636930640000|2021-11-14 22:57:20|25749.74|25629.74|25749.4|25629.4|25750.64|25630.64|25749.39|25629.39|9
1636930650000|2021-11-14 22:57:30|25749.34|25629.34|25747.61|25627.61|25749.34|25629.34|25746.26|25626.26|7
1636930660000|2021-11-14 22:57:40|25746.9|25626.9|25747.16|25627.16|25747.67|25627.67|25746.23|25626.23|9
1636930670000|2021-11-14 22:57:50|25747.34|25627.34|25746.57|25626.57|25747.61|25627.61|25746.2|25626.2|10
1636930680000|2021-11-14 22:58:00|25747.28|25627.28|25750.92|25630.92|25750.92|25630.92|25747.28|25627.28|10
1636930690000|2021-11-14 22:58:10|25750.99|25630.99|25750.54|25630.54|25751.29|25631.29|25750.11|25630.11|8
1636930700000|2021-11-14 22:58:20|25750.55|25630.55|25749.95|25629.95|25750.55|25630.55|25749.9|25629.9|8
1636930710000|2021-11-14 22:58:30|25750.72|25630.72|25750.03|25630.03|25750.72|25630.72|25750.02|25630.02|10
1636930720000|2021-11-14 22:58:40|25750.62|25630.62|25751.23|25631.23|25753.64|25633.64|25750.23|25630.23|8
1636930730000|2021-11-14 22:58:50|25751.37|25631.37|25751.11|25631.11|25751.37|25631.37|25750.36|25630.36|10
1636930740000|2021-11-14 22:59:00|25750.55|25630.55|25748.6|25628.6|25750.93|25630.93|25748.5|25628.5|10
1636930750000|2021-11-14 22:59:10|25748.72|25628.72|25749.23|25629.23|25749.65|25629.65|25748.72|25628.72|10
1636930760000|2021-11-14 22:59:20|25750.36|25630.36|25751.1|25631.1|25751.1|25631.1|25749.21|25629.21|10
1636930770000|2021-11-14 22:59:30|25751.57|25631.57|25749.25|25629.25|25751.85|25631.85|25749.2|25629.2|10
1636930780000|2021-11-14 22:59:40|25749.58|25629.58|25748.25|25628.25|25749.58|25629.58|25748.25|25628.25|9
1636930790000|2021-11-14 22:59:50|25748.26|25628.26|25749.53|25629.53|25750.84|25630.84|25748.26|25628.26|8
1636930800000|2021-11-14 23:00:00|25748.97|25628.97|25747.66|25627.66|25749.48|25629.48|25746.84|25626.84|10
1636930810000|2021-11-14 23:00:10|25747.13|25627.13|25751.54|25631.54|25752.57|25632.57|25746.92|25626.92|10
1636930820000|2021-11-14 23:00:20|25751.05|25631.05|25737.95|25617.95|25751.4|25631.4|25737.95|25617.95|10
1636930830000|2021-11-14 23:00:30|25736.83|25616.83|25734.54|25614.54|25736.83|25616.83|25734.24|25614.24|10
1636930840000|2021-11-14 23:00:40|25734.05|25614.05|25737.08|25617.08|25737.08|25617.08|25734.05|25614.05|10
1636930850000|2021-11-14 23:00:50|25737.73|25617.73|25740.58|25620.58|25741.54|25621.54|25737.73|25617.73|10
1636930860000|2021-11-14 23:01:00|25741.75|25621.75|25740.93|25620.93|25742.34|25622.34|25740.93|25620.93|10
1636930870000|2021-11-14 23:01:10|25740.91|25620.91|25741.33|25621.33|25741.33|25621.33|25740.16|25620.16|9
1636930880000|2021-11-14 23:01:20|25741.41|25621.41|25734.95|25614.95|25741.95|25621.95|25734.63|25614.63|10
1636930890000|2021-11-14 23:01:30|25735.06|25615.06|25734.56|25614.56|25735.96|25615.96|25734.46|25614.46|10
1636930900000|2021-11-14 23:01:40|25733.92|25613.92|25732.65|25612.65|25734.34|25614.34|25732.65|25612.65|9
1636930910000|2021-11-14 23:01:50|25732.98|25612.98|25733.96|25613.96|25733.96|25613.96|25732.95|25612.95|10
1636930920000|2021-11-14 23:02:00|25734.31|25614.31|25726.7|25606.7|25734.31|25614.31|25726.7|25606.7|10
1636930930000|2021-11-14 23:02:10|25725.53|25605.53|25722.27|25602.27|25725.53|25605.53|25722.27|25602.27|10
1636930940000|2021-11-14 23:02:20|25722.48|25602.48|25723.57|25603.57|25723.61|25603.61|25722.4|25602.4|10
1636930950000|2021-11-14 23:02:30|25722.14|25602.14|25721.64|25601.64|25724.08|25604.08|25721.64|25601.64|10
1636930960000|2021-11-14 23:02:40|25722.03|25602.03|25716.86|25596.86|25722.03|25602.03|25716.86|25596.86|10
1636930970000|2021-11-14 23:02:50|25715.51|25595.51|25715.2|25595.2|25717.66|25597.66|25715.2|25595.2|10
1636930980000|2021-11-14 23:03:00|25713.98|25593.98|25712.7|25592.7|25713.98|25593.98|25712.3|25592.3|10
1636930990000|2021-11-14 23:03:10|25713.09|25593.09|25711.32|25591.32|25713.31|25593.31|25710.4|25590.4|10
1636931000000|2021-11-14 23:03:20|25711.15|25591.15|25703.06|25583.06|25711.88|25591.88|25703.06|25583.06|10
1636931010000|2021-11-14 23:03:30|25695.33|25575.33|25677.18|25557.18|25695.33|25575.33|25676.53|25556.53|10
1636931020000|2021-11-14 23:03:40|25674.85|25554.85|25667.04|25547.04|25674.85|25554.85|25666|25546|10
1636931030000|2021-11-14 23:03:50|25666.16|25546.16|25666.98|25546.98|25667.57|25547.57|25664.77|25544.77|10
1636931040000|2021-11-14 23:04:00|25667.14|25547.14|25664.47|25544.47|25667.9|25547.9|25663.89|25543.89|10
1636931050000|2021-11-14 23:04:10|25664.84|25544.84|25671.59|25551.59|25671.59|25551.59|25664.84|25544.84|10
1636931060000|2021-11-14 23:04:20|25672.15|25552.15|25675.94|25555.94|25675.94|25555.94|25670.95|25550.95|10
1636931070000|2021-11-14 23:04:30|25677.03|25557.03|25676.8|25556.8|25680.45|25560.45|25676.8|25556.8|10
1636931080000|2021-11-14 23:04:40|25676.14|25556.14|25682.69|25562.69|25682.69|25562.69|25676.06|25556.06|10
1636931090000|2021-11-14 23:04:50|25681.94|25561.94|25684.42|25564.42|25684.57|25564.57|25681.94|25561.94|10
1636931100000|2021-11-14 23:05:00|25684.73|25564.73|25683.94|25563.94|25685.06|25565.06|25682.2|25562.2|10
1636931110000|2021-11-14 23:05:10|25684.9|25564.9|25688.62|25568.62|25689.24|25569.24|25684.9|25564.9|10
1636931120000|2021-11-14 23:05:20|25688.1|25568.1|25689.41|25569.41|25690.01|25570.01|25687.48|25567.48|10
1636931130000|2021-11-14 23:05:30|25690.43|25570.43|25694.77|25574.77|25694.77|25574.77|25688.78|25568.78|10
1636931140000|2021-11-14 23:05:40|25694.82|25574.82|25696.89|25576.89|25697.58|25577.58|25694.82|25574.82|10
1636931150000|2021-11-14 23:05:50|25696.68|25576.68|25705.76|25585.76|25705.76|25585.76|25696.68|25576.68|10
1636931160000|2021-11-14 23:06:00|25707.3|25587.3|25712.54|25592.54|25712.54|25592.54|25707.3|25587.3|10
1636931170000|2021-11-14 23:06:10|25711.37|25591.37|25712.37|25592.37|25713.55|25593.55|25711|25591|8
1636931180000|2021-11-14 23:06:20|25711.81|25591.81|25714.64|25594.64|25714.76|25594.76|25711.81|25591.81|10
1636931190000|2021-11-14 23:06:30|25714.3|25594.3|25714.1|25594.1|25714.85|25594.85|25713.86|25593.86|10
1636931200000|2021-11-14 23:06:40|25715.31|25595.31|25714.46|25594.46|25715.33|25595.33|25713.91|25593.91|9
1636931210000|2021-11-14 23:06:50|25714.24|25594.24|25714.6|25594.6|25714.6|25594.6|25713.29|25593.29|10
1636931220000|2021-11-14 23:07:00|25714.81|25594.81|25715.05|25595.05|25715.6|25595.6|25713.75|25593.75|10
1636931230000|2021-11-14 23:07:10|25715.14|25595.14|25717.62|25597.62|25717.62|25597.62|25714.32|25594.32|10
1636931240000|2021-11-14 23:07:20|25719.47|25599.47|25717.99|25597.99|25719.47|25599.47|25717.99|25597.99|10
1636931250000|2021-11-14 23:07:30|25718.07|25598.07|25715.99|25595.99|25718.07|25598.07|25715.29|25595.29|10
1636931260000|2021-11-14 23:07:40|25716.46|25596.46|25718.4|25598.4|25718.4|25598.4|25715.95|25595.95|10
1636931270000|2021-11-14 23:07:50|25718.94|25598.94|25720.78|25600.78|25720.88|25600.88|25718.94|25598.94|10
1636931280000|2021-11-14 23:08:00|25721.16|25601.16|25724.78|25604.78|25724.82|25604.82|25721.16|25601.16|9
1636931290000|2021-11-14 23:08:10|25724.63|25604.63|25724.16|25604.16|25725|25605|25724.13|25604.13|10
1636931300000|2021-11-14 23:08:20|25724.03|25604.03|25727.89|25607.89|25727.94|25607.94|25724.03|25604.03|8
1636931310000|2021-11-14 23:08:30|25725.98|25605.98|25723.42|25603.42|25728.13|25608.13|25723.42|25603.42|10
1636931320000|2021-11-14 23:08:40|25724.75|25604.75|25723.72|25603.72|25725.57|25605.57|25723.72|25603.72|10
1636931330000|2021-11-14 23:08:50|25724.38|25604.38|25726.25|25606.25|25726.7|25606.7|25724.38|25604.38|10
1636931340000|2021-11-14 23:09:00|25726.26|25606.26|25726.58|25606.58|25726.97|25606.97|25726.1|25606.1|10
1636931350000|2021-11-14 23:09:10|25727.41|25607.41|25727.96|25607.96|25728.79|25608.79|25727.41|25607.41|8
1636931360000|2021-11-14 23:09:20|25728.9|25608.9|25730.5|25610.5|25730.5|25610.5|25728.9|25608.9|10
1636931370000|2021-11-14 23:09:30|25730.3|25610.3|25730.86|25610.86|25731.33|25611.33|25729.86|25609.86|10
1636931380000|2021-11-14 23:09:40|25730.9|25610.9|25730.82|25610.82|25731.56|25611.56|25730.56|25610.56|10
1636931390000|2021-11-14 23:09:50|25730.79|25610.79|25738.7|25618.7|25738.7|25618.7|25730.79|25610.79|10
1636931400000|2021-11-14 23:10:00|25740.04|25620.04|25747.73|25627.73|25747.73|25627.73|25740.04|25620.04|10
1636931410000|2021-11-14 23:10:10|25747.09|25627.09|25752.17|25632.17|25752.17|25632.17|25747.09|25627.09|10
1636931420000|2021-11-14 23:10:20|25752.23|25632.23|25751.9|25631.9|25752.87|25632.87|25751.08|25631.08|10
1636931430000|2021-11-14 23:10:30|25751.93|25631.93|25750.43|25630.43|25751.95|25631.95|25749.96|25629.96|10
1636931440000|2021-11-14 23:10:40|25750.8|25630.8|25751.79|25631.79|25751.79|25631.79|25750.27|25630.27|9
1636931450000|2021-11-14 23:10:50|25751.8|25631.8|25751.21|25631.21|25752.17|25632.17|25750.72|25630.72|10
1636931460000|2021-11-14 23:11:00|25751.96|25631.96|25754.07|25634.07|25755.32|25635.32|25751.74|25631.74|9
1636931470000|2021-11-14 23:11:10|25753.78|25633.78|25754|25634|25754.38|25634.38|25753.78|25633.78|10
1636931480000|2021-11-14 23:11:20|25753.63|25633.63|25755.33|25635.33|25755.33|25635.33|25753.52|25633.52|9
1636931490000|2021-11-14 23:11:30|25755.3|25635.3|25754.18|25634.18|25756.12|25636.12|25753.71|25633.71|9
1636931500000|2021-11-14 23:11:40|25753.72|25633.72|25755.17|25635.17|25755.17|25635.17|25753.72|25633.72|9
1636931510000|2021-11-14 23:11:50|25755.49|25635.49|25760.23|25640.23|25760.23|25640.23|25755.49|25635.49|10
1636931520000|2021-11-14 23:12:00|25760.17|25640.17|25758.99|25638.99|25760.89|25640.89|25758.88|25638.88|9
1636931530000|2021-11-14 23:12:10|25759.19|25639.19|25759.81|25639.81|25759.81|25639.81|25756.94|25636.94|10
1636931540000|2021-11-14 23:12:20|25759.77|25639.77|25762.9|25642.9|25763.12|25643.12|25759.77|25639.77|10
1636931550000|2021-11-14 23:12:30|25762.93|25642.93|25766.19|25646.19|25766.74|25646.74|25762.93|25642.93|10
1636931560000|2021-11-14 23:12:40|25766.09|25646.09|25766.9|25646.9|25767.34|25647.34|25766.09|25646.09|10
1636931570000|2021-11-14 23:12:50|25766.78|25646.78|25769.18|25649.18|25769.18|25649.18|25766.37|25646.37|10
1636931580000|2021-11-14 23:13:00|25768.71|25648.71|25769.26|25649.26|25770.01|25650.01|25768.08|25648.08|10
1636931590000|2021-11-14 23:13:10|25771.21|25651.21|25780.37|25660.37|25780.37|25660.37|25771.21|25651.21|10
1636931600000|2021-11-14 23:13:20|25781.98|25661.98|25789.83|25669.83|25789.83|25669.83|25781.98|25661.98|10
1636931610000|2021-11-14 23:13:30|25789.68|25669.68|25786.99|25666.99|25789.68|25669.68|25786.99|25666.99|10
1636931620000|2021-11-14 23:13:40|25786.39|25666.39|25790.83|25670.83|25790.83|25670.83|25786.25|25666.25|10
1636931630000|2021-11-14 23:13:50|25791.72|25671.72|25792.07|25672.07|25793.39|25673.39|25791.72|25671.72|10
1636931640000|2021-11-14 23:14:00|25791.56|25671.56|25790.76|25670.76|25791.77|25671.77|25789.93|25669.93|10
1636931650000|2021-11-14 23:14:10|25791.17|25671.17|25793.83|25673.83|25793.83|25673.83|25791.17|25671.17|10
1636931660000|2021-11-14 23:14:20|25792.91|25672.91|25792.41|25672.41|25792.91|25672.91|25790.53|25670.53|10
1636931670000|2021-11-14 23:14:30|25792.36|25672.36|25792.87|25672.87|25793.41|25673.41|25792.12|25672.12|7
1636931680000|2021-11-14 23:14:40|25793.37|25673.37|25793.34|25673.34|25793.92|25673.92|25793.22|25673.22|10
1636931690000|2021-11-14 23:14:50|25793.82|25673.82|25792.36|25672.36|25793.91|25673.91|25792.27|25672.27|10
1636931700000|2021-11-14 23:15:00|25792.33|25672.33|25793.04|25673.04|25793.04|25673.04|25791.34|25671.34|10
1636931710000|2021-11-14 23:15:10|25792.84|25672.84|25791.61|25671.61|25793.35|25673.35|25791.61|25671.61|10
1636931720000|2021-11-14 23:15:20|25791.85|25671.85|25794.65|25674.65|25794.65|25674.65|25791.85|25671.85|9
1636931730000|2021-11-14 23:15:30|25794.43|25674.43|25793.13|25673.13|25794.64|25674.64|25793.13|25673.13|9
1636931740000|2021-11-14 23:15:40|25793.14|25673.14|25796.23|25676.23|25796.23|25676.23|25792.07|25672.07|10
1636931750000|2021-11-14 23:15:50|25796.71|25676.71|25795.66|25675.66|25796.71|25676.71|25794.56|25674.56|9
1636931760000|2021-11-14 23:16:00|25795.01|25675.01|25794.22|25674.22|25796.05|25676.05|25794.22|25674.22|9
1636931770000|2021-11-14 23:16:10|25794.18|25674.18|25789.47|25669.47|25794.24|25674.24|25788.1|25668.1|10
1636931780000|2021-11-14 23:16:20|25791.12|25671.12|25787.61|25667.61|25791.12|25671.12|25787.61|25667.61|10
1636931790000|2021-11-14 23:16:30|25787.32|25667.32|25789.31|25669.31|25789.41|25669.41|25787.32|25667.32|9
1636931800000|2021-11-14 23:16:40|25788.89|25668.89|25787.67|25667.67|25788.91|25668.91|25787.67|25667.67|8
1636931810000|2021-11-14 23:16:50|25788.51|25668.51|25789.15|25669.15|25789.15|25669.15|25787.69|25667.69|10
1636931820000|2021-11-14 23:17:00|25788.47|25668.47|25786.2|25666.2|25788.47|25668.47|25786.2|25666.2|10
1636931830000|2021-11-14 23:17:10|25785.94|25665.94|25778.26|25658.26|25785.94|25665.94|25778.26|25658.26|9
1636931840000|2021-11-14 23:17:20|25778.2|25658.2|25773.07|25653.07|25778.2|25658.2|25772.78|25652.78|10
1636931850000|2021-11-14 23:17:30|25772.95|25652.95|25771.77|25651.77|25773.61|25653.61|25771.77|25651.77|10
1636931860000|2021-11-14 23:17:40|25771.31|25651.31|25771|25651|25771.77|25651.77|25770.64|25650.64|8
1636931870000|2021-11-14 23:17:50|25770.89|25650.89|25771.37|25651.37|25771.99|25651.99|25770.89|25650.89|9
1636931880000|2021-11-14 23:18:00|25771.32|25651.32|25766.69|25646.69|25771.32|25651.32|25766.69|25646.69|10
1636931890000|2021-11-14 23:18:10|25766.67|25646.67|25764.63|25644.63|25767.24|25647.24|25764.63|25644.63|10
1636931900000|2021-11-14 23:18:20|25764.71|25644.71|25761.49|25641.49|25764.71|25644.71|25761.49|25641.49|10
1636931910000|2021-11-14 23:18:30|25761.48|25641.48|25753.62|25633.62|25761.48|25641.48|25753.62|25633.62|10
1636931920000|2021-11-14 23:18:40|25753.23|25633.23|25751.79|25631.79|25753.23|25633.23|25751.64|25631.64|10
1636931930000|2021-11-14 23:18:50|25749.94|25629.94|25747.36|25627.36|25750.11|25630.11|25747.36|25627.36|10
1636931940000|2021-11-14 23:19:00|25747.12|25627.12|25746.58|25626.58|25747.19|25627.19|25746.58|25626.58|9
1636931950000|2021-11-14 23:19:10|25746.75|25626.75|25746.19|25626.19|25746.87|25626.87|25746.18|25626.18|9
1636931960000|2021-11-14 23:19:20|25744.83|25624.83|25744.55|25624.55|25745.62|25625.62|25744.55|25624.55|10
1636931970000|2021-11-14 23:19:30|25744.51|25624.51|25742.87|25622.87|25744.51|25624.51|25742.87|25622.87|10
1636931980000|2021-11-14 23:19:40|25739.95|25619.95|25741.14|25621.14|25741.87|25621.87|25739.72|25619.72|10
1636931990000|2021-11-14 23:19:50|25742.46|25622.46|25744.9|25624.9|25744.9|25624.9|25742.46|25622.46|9
1636932000000|2021-11-14 23:20:00|25745.01|25625.01|25754.12|25634.12|25754.12|25634.12|25745.01|25625.01|10
1636932010000|2021-11-14 23:20:10|25753.08|25633.08|25758.54|25638.54|25758.54|25638.54|25753.08|25633.08|10
1636932020000|2021-11-14 23:20:20|25758.74|25638.74|25760.21|25640.21|25760.21|25640.21|25757.95|25637.95|10
1636932030000|2021-11-14 23:20:30|25759.93|25639.93|25756.73|25636.73|25759.93|25639.93|25756.73|25636.73|10
1636932040000|2021-11-14 23:20:40|25756.54|25636.54|25756.15|25636.15|25758.34|25638.34|25756.15|25636.15|10
1636932050000|2021-11-14 23:20:50|25756.5|25636.5|25753.41|25633.41|25756.5|25636.5|25753.41|25633.41|10
1636932060000|2021-11-14 23:21:00|25753.81|25633.81|25760.9|25640.9|25761.4|25641.4|25753.8|25633.8|9
1636932070000|2021-11-14 23:21:10|25761.26|25641.26|25763.51|25643.51|25764.51|25644.51|25761.26|25641.26|10
1636932080000|2021-11-14 23:21:20|25763.56|25643.56|25764.31|25644.31|25765.12|25645.12|25762.63|25642.63|9
1636932090000|2021-11-14 23:21:30|25764.93|25644.93|25769.61|25649.61|25769.61|25649.61|25764.93|25644.93|10
1636932100000|2021-11-14 23:21:40|25769.58|25649.58|25772.25|25652.25|25774.32|25654.32|25769.58|25649.58|10
1636932110000|2021-11-14 23:21:50|25772.89|25652.89|25771.94|25651.94|25773.08|25653.08|25771.5|25651.5|10
1636932120000|2021-11-14 23:22:00|25771.88|25651.88|25770.09|25650.09|25771.88|25651.88|25769.71|25649.71|10
1636932130000|2021-11-14 23:22:10|25770.3|25650.3|25769.83|25649.83|25770.39|25650.39|25769.66|25649.66|10
1636932140000|2021-11-14 23:22:20|25770.11|25650.11|25769.36|25649.36|25770.11|25650.11|25769.36|25649.36|10
1636932150000|2021-11-14 23:22:30|25769.78|25649.78|25770.96|25650.96|25771.05|25651.05|25769.78|25649.78|10
1636932160000|2021-11-14 23:22:40|25770.54|25650.54|25767.34|25647.34|25770.57|25650.57|25767.34|25647.34|10
1636932170000|2021-11-14 23:22:50|25767.59|25647.59|25767.65|25647.65|25769.2|25649.2|25767.5|25647.5|9
1636932180000|2021-11-14 23:23:00|25766.78|25646.78|25767.37|25647.37|25768.16|25648.16|25766.78|25646.78|9
1636932190000|2021-11-14 23:23:10|25767.62|25647.62|25768.31|25648.31|25768.41|25648.41|25767.57|25647.57|8
1636932200000|2021-11-14 23:23:20|25768.23|25648.23|25767.07|25647.07|25768.45|25648.45|25766.92|25646.92|8
1636932210000|2021-11-14 23:23:30|25766.65|25646.65|25770.4|25650.4|25770.61|25650.61|25766.65|25646.65|10
1636932220000|2021-11-14 23:23:40|25771.03|25651.03|25773.02|25653.02|25774.19|25654.19|25771.03|25651.03|10
1636932230000|2021-11-14 23:23:50|25773.36|25653.36|25774.5|25654.5|25775.04|25655.04|25773.36|25653.36|9
1636932240000|2021-11-14 23:24:00|25774.51|25654.51|25774.9|25654.9|25775.91|25655.91|25774.38|25654.38|10
1636932250000|2021-11-14 23:24:10|25775.49|25655.49|25775.21|25655.21|25776.31|25656.31|25774.8|25654.8|10
1636932260000|2021-11-14 23:24:20|25775.19|25655.19|25775.78|25655.78|25775.94|25655.94|25774.92|25654.92|10
1636932270000|2021-11-14 23:24:30|25776.61|25656.61|25776.45|25656.45|25777.1|25657.1|25775.58|25655.58|10
1636932280000|2021-11-14 23:24:40|25775.77|25655.77|25774.62|25654.62|25775.77|25655.77|25774.36|25654.36|10
1636932290000|2021-11-14 23:24:50|25774.42|25654.42|25774.93|25654.93|25775.32|25655.32|25774.31|25654.31|9
1636932300000|2021-11-14 23:25:00|25774.69|25654.69|25775.15|25655.15|25775.31|25655.31|25773.94|25653.94|10
1636932310000|2021-11-14 23:25:10|25775.53|25655.53|25773.55|25653.55|25775.53|25655.53|25773.3|25653.3|10
1636932320000|2021-11-14 23:25:20|25773.52|25653.52|25773.75|25653.75|25774.7|25654.7|25773.14|25653.14|8
1636932330000|2021-11-14 23:25:30|25773.77|25653.77|25773.43|25653.43|25773.77|25653.77|25773.41|25653.41|9
1636932340000|2021-11-14 23:25:40|25773.06|25653.06|25775.05|25655.05|25775.05|25655.05|25772.9|25652.9|8
1636932350000|2021-11-14 23:25:50|25773.85|25653.85|25775.13|25655.13|25775.13|25655.13|25773.51|25653.51|8
1636932360000|2021-11-14 23:26:00|25775.47|25655.47|25775.58|25655.58|25776.62|25656.62|25775.47|25655.47|10
1636932370000|2021-11-14 23:26:10|25775.79|25655.79|25778.51|25658.51|25778.51|25658.51|25775.79|25655.79|10
1636932380000|2021-11-14 23:26:20|25778.81|25658.81|25778.26|25658.26|25779.67|25659.67|25778.26|25658.26|9
1636932390000|2021-11-14 23:26:30|25778.36|25658.36|25778.65|25658.65|25779.13|25659.13|25778.33|25658.33|10
1636932400000|2021-11-14 23:26:40|25778.84|25658.84|25780.9|25660.9|25780.9|25660.9|25778.84|25658.84|10
1636932410000|2021-11-14 23:26:50|25781.02|25661.02|25782.24|25662.24|25782.24|25662.24|25780.36|25660.36|9
1636932420000|2021-11-14 23:27:00|25782.16|25662.16|25781.8|25661.8|25782.16|25662.16|25781.71|25661.71|9
1636932430000|2021-11-14 23:27:10|25780.77|25660.77|25780.65|25660.65|25781.85|25661.85|25780.65|25660.65|9
1636932440000|2021-11-14 23:27:20|25780.46|25660.46|25780.68|25660.68|25780.68|25660.68|25779.74|25659.74|8
1636932450000|2021-11-14 23:27:30|25780.6|25660.6|25779.3|25659.3|25780.6|25660.6|25777.68|25657.68|10
1636932460000|2021-11-14 23:27:40|25779.33|25659.33|25781.85|25661.85|25781.85|25661.85|25779.27|25659.27|10
1636932470000|2021-11-14 23:27:50|25781.35|25661.35|25783.61|25663.61|25784.26|25664.26|25781.35|25661.35|10
1636932480000|2021-11-14 23:28:00|25783.53|25663.53|25784.37|25664.37|25784.37|25664.37|25782.78|25662.78|10
1636932490000|2021-11-14 23:28:10|25784.26|25664.26|25786.43|25666.43|25787.28|25667.28|25784.26|25664.26|10
1636932500000|2021-11-14 23:28:20|25786.35|25666.35|25788.65|25668.65|25788.65|25668.65|25786.35|25666.35|10
1636932510000|2021-11-14 23:28:30|25788.64|25668.64|25790.2|25670.2|25790.2|25670.2|25788.64|25668.64|10
1636932520000|2021-11-14 23:28:40|25790.44|25670.44|25793.62|25673.62|25793.62|25673.62|25790.38|25670.38|10
1636932530000|2021-11-14 23:28:50|25793.69|25673.69|25793.33|25673.33|25794.66|25674.66|25793.17|25673.17|10
1636932540000|2021-11-14 23:29:00|25793.3|25673.3|25798.09|25678.09|25798.09|25678.09|25792.88|25672.88|10
1636932550000|2021-11-14 23:29:10|25798.08|25678.08|25801.49|25681.49|25802.46|25682.46|25797.97|25677.97|9
1636932560000|2021-11-14 23:29:20|25801.42|25681.42|25803.92|25683.92|25804.22|25684.22|25801.42|25681.42|10
1636932570000|2021-11-14 23:29:30|25803.4|25683.4|25805.36|25685.36|25805.36|25685.36|25803.4|25683.4|10
1636932580000|2021-11-14 23:29:40|25805.35|25685.35|25806.41|25686.41|25806.53|25686.53|25804.26|25684.26|10
1636932590000|2021-11-14 23:29:50|25805.75|25685.75|25803.57|25683.57|25805.75|25685.75|25803.57|25683.57|10
1636932600000|2021-11-14 23:30:00|25803.75|25683.75|25808.1|25688.1|25808.1|25688.1|25803.75|25683.75|10
1636932610000|2021-11-14 23:30:10|25808.38|25688.38|25813.36|25693.36|25813.36|25693.36|25808.38|25688.38|10
1636932620000|2021-11-14 23:30:20|25812.79|25692.79|25814.57|25694.57|25814.57|25694.57|25812.44|25692.44|10
1636932630000|2021-11-14 23:30:30|25815.48|25695.48|25815.88|25695.88|25816.55|25696.55|25814.79|25694.79|10
1636932640000|2021-11-14 23:30:40|25816.02|25696.02|25808.5|25688.5|25816.05|25696.05|25808.47|25688.47|10
1636932650000|2021-11-14 23:30:50|25808.27|25688.27|25802.2|25682.2|25808.27|25688.27|25802.2|25682.2|10
1636932660000|2021-11-14 23:31:00|25803.35|25683.35|25799.46|25679.46|25803.35|25683.35|25799.46|25679.46|10
1636932670000|2021-11-14 23:31:10|25797.94|25677.94|25799.69|25679.69|25799.76|25679.76|25797.94|25677.94|10
1636932680000|2021-11-14 23:31:20|25799.46|25679.46|25794.76|25674.76|25799.46|25679.46|25794.57|25674.57|10
1636932690000|2021-11-14 23:31:30|25794.74|25674.74|25795.2|25675.2|25795.6|25675.6|25794.59|25674.59|10
1636932700000|2021-11-14 23:31:40|25795.34|25675.34|25793.92|25673.92|25795.4|25675.4|25793.92|25673.92|10
1636932710000|2021-11-14 23:31:50|25793.85|25673.85|25794.56|25674.56|25794.56|25674.56|25792.56|25672.56|9
1636932720000|2021-11-14 23:32:00|25793.66|25673.66|25794.04|25674.04|25794.06|25674.06|25793.45|25673.45|10
1636932730000|2021-11-14 23:32:10|25793.67|25673.67|25793.15|25673.15|25794|25674|25793.15|25673.15|10
1636932740000|2021-11-14 23:32:20|25793.07|25673.07|25792.4|25672.4|25793.07|25673.07|25792.4|25672.4|9
1636932750000|2021-11-14 23:32:30|25792.86|25672.86|25795.73|25675.73|25795.73|25675.73|25791.95|25671.95|10
1636932760000|2021-11-14 23:32:40|25795.35|25675.35|25794.16|25674.16|25795.85|25675.85|25793.65|25673.65|10
1636932770000|2021-11-14 23:32:50|25794.31|25674.31|25794.1|25674.1|25794.84|25674.84|25794.04|25674.04|10
1636932780000|2021-11-14 23:33:00|25793.52|25673.52|25793.06|25673.06|25793.64|25673.64|25791.94|25671.94|9
1636932790000|2021-11-14 23:33:10|25793.6|25673.6|25794.05|25674.05|25794.89|25674.89|25793.31|25673.31|10
1636932800000|2021-11-14 23:33:20|25792.84|25672.84|25790.4|25670.4|25793.01|25673.01|25789.01|25669.01|10
1636932810000|2021-11-14 23:33:30|25790.04|25670.04|25791.59|25671.59|25791.66|25671.66|25789.37|25669.37|10
1636932820000|2021-11-14 23:33:40|25791.22|25671.22|25790.31|25670.31|25791.89|25671.89|25789.52|25669.52|9
1636932830000|2021-11-14 23:33:50|25790.18|25670.18|25791.9|25671.9|25791.9|25671.9|25790.18|25670.18|9
1636932840000|2021-11-14 23:34:00|25791.97|25671.97|25793.77|25673.77|25793.88|25673.88|25791.74|25671.74|8
1636932850000|2021-11-14 23:34:10|25793.73|25673.73|25790.95|25670.95|25793.96|25673.96|25790.95|25670.95|8
1636932860000|2021-11-14 23:34:20|25792.43|25672.43|25793.63|25673.63|25795.33|25675.33|25792.08|25672.08|10
1636932870000|2021-11-14 23:34:30|25794.37|25674.37|25797.35|25677.35|25797.35|25677.35|25794.37|25674.37|10
1636932880000|2021-11-14 23:34:40|25797.4|25677.4|25799|25679|25799|25679|25796.84|25676.84|9
1636932890000|2021-11-14 23:34:50|25799.36|25679.36|25804.91|25684.91|25804.91|25684.91|25799.19|25679.19|10
1636932900000|2021-11-14 23:35:00|25805.32|25685.32|25807.06|25687.06|25807.06|25687.06|25804.75|25684.75|10
1636932910000|2021-11-14 23:35:10|25806.1|25686.1|25803.04|25683.04|25806.65|25686.65|25802.83|25682.83|10
1636932920000|2021-11-14 23:35:20|25803.02|25683.02|25803.36|25683.36|25803.36|25683.36|25802.19|25682.19|10
1636932930000|2021-11-14 23:35:30|25803.97|25683.97|25803.35|25683.35|25804.16|25684.16|25802.65|25682.65|10
1636932940000|2021-11-14 23:35:40|25803.5|25683.5|25805.28|25685.28|25805.28|25685.28|25803.5|25683.5|10
1636932950000|2021-11-14 23:35:50|25805.19|25685.19|25805.69|25685.69|25805.69|25685.69|25803.68|25683.68|10
1636932960000|2021-11-14 23:36:00|25806.74|25686.74|25806.96|25686.96|25808.38|25688.38|25806.74|25686.74|10
1636932970000|2021-11-14 23:36:10|25806.88|25686.88|25805.56|25685.56|25806.88|25686.88|25805.56|25685.56|10
1636932980000|2021-11-14 23:36:20|25806.05|25686.05|25811.3|25691.3|25811.3|25691.3|25806.05|25686.05|10
1636932990000|2021-11-14 23:36:30|25811.05|25691.05|25812.27|25692.27|25812.38|25692.38|25809.98|25689.98|8
1636933000000|2021-11-14 23:36:40|25812.49|25692.49|25813.07|25693.07|25815.59|25695.59|25812.49|25692.49|9
1636933010000|2021-11-14 23:36:50|25813.26|25693.26|25814.5|25694.5|25814.82|25694.82|25813.26|25693.26|9
1636933020000|2021-11-14 23:37:00|25814.72|25694.72|25814.59|25694.59|25815.18|25695.18|25814.24|25694.24|10
1636933030000|2021-11-14 23:37:10|25815.65|25695.65|25815.53|25695.53|25815.65|25695.65|25814.65|25694.65|10
1636933040000|2021-11-14 23:37:20|25815.93|25695.93|25820.21|25700.21|25820.21|25700.21|25815.93|25695.93|10
1636933050000|2021-11-14 23:37:30|25820.76|25700.76|25824.56|25704.56|25824.56|25704.56|25820.58|25700.58|10
1636933060000|2021-11-14 23:37:40|25824.65|25704.65|25824.78|25704.78|25826.91|25706.91|25824.65|25704.65|10
1636933070000|2021-11-14 23:37:50|25824.23|25704.23|25826.67|25706.67|25826.67|25706.67|25824.23|25704.23|10
1636933080000|2021-11-14 23:38:00|25826.5|25706.5|25827.96|25707.96|25827.96|25707.96|25824.81|25704.81|10
1636933090000|2021-11-14 23:38:10|25828.88|25708.88|25829.99|25709.99|25830.63|25710.63|25828.86|25708.86|10
1636933100000|2021-11-14 23:38:20|25830.55|25710.55|25831.81|25711.81|25831.83|25711.83|25830.5|25710.5|10
1636933110000|2021-11-14 23:38:30|25831.01|25711.01|25832.37|25712.37|25834.56|25714.56|25830.94|25710.94|10
1636933120000|2021-11-14 23:38:40|25833.37|25713.37|25836.4|25716.4|25836.46|25716.46|25833.37|25713.37|10
1636933130000|2021-11-14 23:38:50|25837.37|25717.37|25844.72|25724.72|25844.72|25724.72|25837.08|25717.08|10
1636933140000|2021-11-14 23:39:00|25845.14|25725.14|25847.71|25727.71|25848.52|25728.52|25845.14|25725.14|10
1636933150000|2021-11-14 23:39:10|25847.94|25727.94|25848.17|25728.17|25848.76|25728.76|25847.46|25727.46|9
1636933160000|2021-11-14 23:39:20|25848.8|25728.8|25846.89|25726.89|25850.25|25730.25|25846.89|25726.89|10
1636933170000|2021-11-14 23:39:30|25845.72|25725.72|25846.61|25726.61|25846.77|25726.77|25845.72|25725.72|10
1636933180000|2021-11-14 23:39:40|25847.61|25727.61|25849.18|25729.18|25850.32|25730.32|25847.61|25727.61|10
1636933190000|2021-11-14 23:39:50|25848.32|25728.32|25849.25|25729.25|25849.34|25729.34|25848.32|25728.32|10
1636933200000|2021-11-14 23:40:00|25850.49|25730.49|25849.48|25729.48|25851.71|25731.71|25849.02|25729.02|10
1636933210000|2021-11-14 23:40:10|25849.51|25729.51|25847.51|25727.51|25849.87|25729.87|25847.51|25727.51|10
1636933220000|2021-11-14 23:40:20|25847.65|25727.65|25848.66|25728.66|25849.47|25729.47|25847.65|25727.65|10
1636933230000|2021-11-14 23:40:30|25849.25|25729.25|25851.06|25731.06|25851.06|25731.06|25848.76|25728.76|9
1636933240000|2021-11-14 23:40:40|25853.19|25733.19|25856.35|25736.35|25856.35|25736.35|25853.19|25733.19|10
1636933250000|2021-11-14 23:40:50|25854.92|25734.92|25866.44|25746.44|25866.44|25746.44|25854.3|25734.3|10
1636933260000|2021-11-14 23:41:00|25868.36|25748.36|25880.87|25760.87|25880.87|25760.87|25868.36|25748.36|10
1636933270000|2021-11-14 23:41:10|25884.03|25764.03|25880.86|25760.86|25885.26|25765.26|25880.86|25760.86|9
1636933280000|2021-11-14 23:41:20|25880.72|25760.72|25878.36|25758.36|25880.72|25760.72|25876.64|25756.64|10
1636933290000|2021-11-14 23:41:30|25876.87|25756.87|25881.56|25761.56|25881.56|25761.56|25875.76|25755.76|10
1636933300000|2021-11-14 23:41:40|25881.48|25761.48|25879.25|25759.25|25881.48|25761.48|25878.87|25758.87|10
1636933310000|2021-11-14 23:41:50|25879.79|25759.79|25881.84|25761.84|25881.84|25761.84|25879.68|25759.68|10
1636933320000|2021-11-14 23:42:00|25881.87|25761.87|25886.28|25766.28|25886.28|25766.28|25881.83|25761.83|10
1636933330000|2021-11-14 23:42:10|25886.1|25766.1|25886.83|25766.83|25887.22|25767.22|25885.26|25765.26|10
1636933340000|2021-11-14 23:42:20|25887.32|25767.32|25889.53|25769.53|25889.53|25769.53|25886.73|25766.73|10
1636933350000|2021-11-14 23:42:30|25889.73|25769.73|25888.43|25768.43|25890.59|25770.59|25888.15|25768.15|10
1636933360000|2021-11-14 23:42:40|25889.14|25769.14|25885.57|25765.57|25889.14|25769.14|25883.68|25763.68|10
1636933370000|2021-11-14 23:42:50|25886.62|25766.62|25881.74|25761.74|25886.62|25766.62|25881.74|25761.74|10
1636933380000|2021-11-14 23:43:00|25880.54|25760.54|25880.32|25760.32|25881.13|25761.13|25879.05|25759.05|10
1636933390000|2021-11-14 23:43:10|25880.7|25760.7|25880.66|25760.66|25881.38|25761.38|25878.87|25758.87|9
1636933400000|2021-11-14 23:43:20|25881.29|25761.29|25881.99|25761.99|25881.99|25761.99|25880.9|25760.9|10
1636933410000|2021-11-14 23:43:30|25882.62|25762.62|25884.18|25764.18|25884.18|25764.18|25882.5|25762.5|10
1636933420000|2021-11-14 23:43:40|25883.3|25763.3|25880.28|25760.28|25883.6|25763.6|25880.28|25760.28|10
1636933430000|2021-11-14 23:43:50|25880.74|25760.74|25881.39|25761.39|25881.39|25761.39|25880.39|25760.39|10
1636933440000|2021-11-14 23:44:00|25880.87|25760.87|25881.69|25761.69|25882.31|25762.31|25880.87|25760.87|10
1636933450000|2021-11-14 23:44:10|25882.42|25762.42|25883.98|25763.98|25883.98|25763.98|25882.42|25762.42|10
1636933460000|2021-11-14 23:44:20|25883.58|25763.58|25882.71|25762.71|25883.58|25763.58|25881.91|25761.91|10
1636933470000|2021-11-14 23:44:30|25882.86|25762.86|25878.49|25758.49|25882.86|25762.86|25878.49|25758.49|9
1636933480000|2021-11-14 23:44:40|25878.17|25758.17|25875.26|25755.26|25879.05|25759.05|25875.26|25755.26|10
1636933490000|2021-11-14 23:44:50|25876.49|25756.49|25869.52|25749.52|25878.14|25758.14|25869.43|25749.43|10
1636933500000|2021-11-14 23:45:00|25868.3|25748.3|25871.21|25751.21|25872.15|25752.15|25868.3|25748.3|10
1636933510000|2021-11-14 23:45:10|25871.8|25751.8|25871.22|25751.22|25872.2|25752.2|25869.8|25749.8|10
1636933520000|2021-11-14 23:45:20|25871.01|25751.01|25872.04|25752.04|25872.42|25752.42|25871.01|25751.01|10
1636933530000|2021-11-14 23:45:30|25872.72|25752.72|25875.68|25755.68|25875.7|25755.7|25872.72|25752.72|10
1636933540000|2021-11-14 23:45:40|25876.37|25756.37|25878.38|25758.38|25878.38|25758.38|25876.37|25756.37|9
1636933550000|2021-11-14 23:45:50|25878.17|25758.17|25878.45|25758.45|25879.39|25759.39|25878.17|25758.17|10
1636933560000|2021-11-14 23:46:00|25879.02|25759.02|25878.69|25758.69|25880.26|25760.26|25878.69|25758.69|10
1636933570000|2021-11-14 23:46:10|25878.51|25758.51|25877.83|25757.83|25879.17|25759.17|25877.67|25757.67|10
1636933580000|2021-11-14 23:46:20|25878.39|25758.39|25877.55|25757.55|25879.88|25759.88|25877.55|25757.55|10
1636933590000|2021-11-14 23:46:30|25877.6|25757.6|25878.11|25758.11|25878.11|25758.11|25877.3|25757.3|10
1636933600000|2021-11-14 23:46:40|25878.3|25758.3|25878.7|25758.7|25878.92|25758.92|25878.26|25758.26|9
1636933610000|2021-11-14 23:46:50|25878.78|25758.78|25875.58|25755.58|25878.78|25758.78|25875.58|25755.58|10
1636933620000|2021-11-14 23:47:00|25874.69|25754.69|25877.11|25757.11|25877.11|25757.11|25874.69|25754.69|10
1636933630000|2021-11-14 23:47:10|25878.42|25758.42|25880.65|25760.65|25881.27|25761.27|25878.42|25758.42|10
1636933640000|2021-11-14 23:47:20|25880.15|25760.15|25878.79|25758.79|25881.29|25761.29|25878.79|25758.79|10
1636933650000|2021-11-14 23:47:30|25879.05|25759.05|25880.58|25760.58|25880.58|25760.58|25878.47|25758.47|9
1636933660000|2021-11-14 23:47:40|25880.62|25760.62|25880.24|25760.24|25881.74|25761.74|25880.24|25760.24|10
1636933670000|2021-11-14 23:47:50|25880.35|25760.35|25880.37|25760.37|25881.31|25761.31|25880.35|25760.35|10
1636933680000|2021-11-14 23:48:00|25879.88|25759.88|25879.1|25759.1|25879.88|25759.88|25876.98|25756.98|10
1636933690000|2021-11-14 23:48:10|25879.51|25759.51|25888.78|25768.78|25888.78|25768.78|25879.51|25759.51|10
1636933700000|2021-11-14 23:48:20|25890.46|25770.46|25902.52|25782.52|25902.52|25782.52|25890.46|25770.46|9
1636933710000|2021-11-14 23:48:30|25904.14|25784.14|25915.29|25795.29|25915.29|25795.29|25903.87|25783.87|10
1636933720000|2021-11-14 23:48:40|25914.67|25794.67|25916.64|25796.64|25917.09|25797.09|25913.2|25793.2|10
1636933730000|2021-11-14 23:48:50|25917.79|25797.79|25921.08|25801.08|25921.36|25801.36|25917.79|25797.79|10
1636933740000|2021-11-14 23:49:00|25921.87|25801.87|25923.76|25803.76|25923.76|25803.76|25920.71|25800.71|9
1636933750000|2021-11-14 23:49:10|25923.49|25803.49|25922.74|25802.74|25924.09|25804.09|25922.74|25802.74|10
1636933760000|2021-11-14 23:49:20|25922.67|25802.67|25926.11|25806.11|25926.53|25806.53|25922.61|25802.61|10
1636933770000|2021-11-14 23:49:30|25926.37|25806.37|25931.9|25811.9|25931.9|25811.9|25926.37|25806.37|10
1636933780000|2021-11-14 23:49:40|25931.74|25811.74|25934.13|25814.13|25934.13|25814.13|25931.26|25811.26|10
1636933790000|2021-11-14 23:49:50|25934.92|25814.92|25938.53|25818.53|25938.53|25818.53|25934.92|25814.92|10
1636933800000|2021-11-14 23:50:00|25938.98|25818.98|25938.38|25818.38|25940.1|25820.1|25938.23|25818.23|10
1636933810000|2021-11-14 23:50:10|25938.11|25818.11|25934.25|25814.25|25938.11|25818.11|25934.25|25814.25|9
1636933820000|2021-11-14 23:50:20|25933.77|25813.77|25937.31|25817.31|25937.31|25817.31|25933.56|25813.56|10
1636933830000|2021-11-14 23:50:30|25936.34|25816.34|25934.37|25814.37|25936.58|25816.58|25933.69|25813.69|10
1636933840000|2021-11-14 23:50:40|25935.16|25815.16|25931|25811|25935.16|25815.16|25928.73|25808.73|10
1636933850000|2021-11-14 23:50:50|25931.69|25811.69|25935.63|25815.63|25935.64|25815.64|25931.69|25811.69|10
1636933860000|2021-11-14 23:51:00|25935.88|25815.88|25937.16|25817.16|25937.18|25817.18|25935.85|25815.85|10
1636933870000|2021-11-14 23:51:10|25937.93|25817.93|25936.59|25816.59|25938.91|25818.91|25936.59|25816.59|10
1636933880000|2021-11-14 23:51:20|25936.34|25816.34|25936.73|25816.73|25936.78|25816.78|25935.2|25815.2|10
1636933890000|2021-11-14 23:51:30|25936.91|25816.91|25939.09|25819.09|25939.09|25819.09|25934.73|25814.73|10
1636933900000|2021-11-14 23:51:40|25939.36|25819.36|25947.22|25827.22|25947.22|25827.22|25939.08|25819.08|10
1636933910000|2021-11-14 23:51:50|25947.7|25827.7|25941.15|25821.15|25947.7|25827.7|25941.15|25821.15|10
1636933920000|2021-11-14 23:52:00|25940.92|25820.92|25936.4|25816.4|25943.06|25823.06|25936.4|25816.4|10
1636933930000|2021-11-14 23:52:10|25935.97|25815.97|25942.5|25822.5|25942.5|25822.5|25935.97|25815.97|10
1636933940000|2021-11-14 23:52:20|25943.05|25823.05|25941.07|25821.07|25943.67|25823.67|25941.07|25821.07|10
1636933950000|2021-11-14 23:52:30|25941.62|25821.62|25953.93|25833.93|25953.93|25833.93|25941.25|25821.25|10
1636933960000|2021-11-14 23:52:40|25953.72|25833.72|25955.21|25835.21|25957.59|25837.59|25952.86|25832.86|10
1636933970000|2021-11-14 23:52:50|25957.85|25837.85|25959.21|25839.21|25959.47|25839.47|25957.06|25837.06|10
1636933980000|2021-11-14 23:53:00|25958.79|25838.79|25954.39|25834.39|25958.79|25838.79|25954.39|25834.39|10
1636933990000|2021-11-14 23:53:10|25953.04|25833.04|25954.52|25834.52|25954.52|25834.52|25951.96|25831.96|10
1636934000000|2021-11-14 23:53:20|25955.04|25835.04|25952.43|25832.43|25955.04|25835.04|25952.4|25832.4|10
1636934010000|2021-11-14 23:53:30|25952.62|25832.62|25953.25|25833.25|25953.43|25833.43|25951.89|25831.89|10
1636934020000|2021-11-14 23:53:40|25953.66|25833.66|25955.45|25835.45|25956.01|25836.01|25953.11|25833.11|9
1636934030000|2021-11-14 23:53:50|25955.78|25835.78|25954.61|25834.61|25955.78|25835.78|25953.27|25833.27|10
1636934040000|2021-11-14 23:54:00|25953.96|25833.96|25953.21|25833.21|25955.5|25835.5|25953.13|25833.13|10
1636934050000|2021-11-14 23:54:10|25955.17|25835.17|25954.94|25834.94|25955.75|25835.75|25954.69|25834.69|9
1636934060000|2021-11-14 23:54:20|25954.89|25834.89|25954.97|25834.97|25957.71|25837.71|25954.24|25834.24|10
1636934070000|2021-11-14 23:54:30|25955.14|25835.14|25961.25|25841.25|25961.25|25841.25|25952.77|25832.77|10
1636934080000|2021-11-14 23:54:40|25963.62|25843.62|25965.72|25845.72|25965.72|25845.72|25961.03|25841.03|10
1636934090000|2021-11-14 23:54:50|25965.33|25845.33|25964.4|25844.4|25966.58|25846.58|25964.4|25844.4|10
1636934100000|2021-11-14 23:55:00|25965.59|25845.59|25965.09|25845.09|25965.59|25845.59|25963.71|25843.71|10
1636934110000|2021-11-14 23:55:10|25966.49|25846.49|25974.09|25854.09|25974.09|25854.09|25966.49|25846.49|10
1636934120000|2021-11-14 23:55:20|25974.4|25854.4|25974.5|25854.5|25974.59|25854.59|25972.6|25852.6|10
1636934130000|2021-11-14 23:55:30|25973.31|25853.31|25974.73|25854.73|25974.73|25854.73|25971.68|25851.68|10
1636934140000|2021-11-14 23:55:40|25975.05|25855.05|25973.58|25853.58|25976.34|25856.34|25973.58|25853.58|10
1636934150000|2021-11-14 23:55:50|25978.65|25858.65|25983.21|25863.21|25983.21|25863.21|25978.65|25858.65|10
1636934160000|2021-11-14 23:56:00|25983.76|25863.76|25984.93|25864.93|25985.32|25865.32|25982.44|25862.44|9
1636934170000|2021-11-14 23:56:10|25985.1|25865.1|25986.65|25866.65|25986.89|25866.89|25985.1|25865.1|10
1636934180000|2021-11-14 23:56:20|25986.35|25866.35|25990.95|25870.95|25990.95|25870.95|25986.35|25866.35|10
1636934190000|2021-11-14 23:56:30|25991.52|25871.52|25990.65|25870.65|25991.52|25871.52|25987.81|25867.81|10
1636934200000|2021-11-14 23:56:40|25991.17|25871.17|25994.57|25874.57|25994.57|25874.57|25989.96|25869.96|10
1636934210000|2021-11-14 23:56:50|25995.25|25875.25|26001.33|25881.33|26001.61|25881.61|25995.11|25875.11|10
1636934220000|2021-11-14 23:57:00|26001.32|25881.32|26000.66|25880.66|26001.82|25881.82|26000.66|25880.66|10
1636934230000|2021-11-14 23:57:10|26000.94|25880.94|25999.48|25879.48|26001.7|25881.7|25998.89|25878.89|10
1636934240000|2021-11-14 23:57:20|25998.77|25878.77|25994.82|25874.82|25999.83|25879.83|25994.82|25874.82|10
1636934250000|2021-11-14 23:57:30|25995.24|25875.24|25993.06|25873.06|25995.24|25875.24|25992.61|25872.61|10
1636934260000|2021-11-14 23:57:40|25992.07|25872.07|25993.13|25873.13|25993.13|25873.13|25991.61|25871.61|10
1636934270000|2021-11-14 23:57:50|25992.62|25872.62|25994.21|25874.21|25995.12|25875.12|25992.62|25872.62|10
1636934280000|2021-11-14 23:58:00|25994.33|25874.33|25991.76|25871.76|25994.91|25874.91|25991.76|25871.76|10
1636934290000|2021-11-14 23:58:10|25991.01|25871.01|25983.83|25863.83|25991.01|25871.01|25982.53|25862.53|10
1636934300000|2021-11-14 23:58:20|25984.09|25864.09|25985.05|25865.05|25985.7|25865.7|25982.29|25862.29|10
1636934310000|2021-11-14 23:58:30|25983.81|25863.81|25986.53|25866.53|25986.53|25866.53|25983.57|25863.57|10
1636934320000|2021-11-14 23:58:40|25985.13|25865.13|25987.51|25867.51|25987.51|25867.51|25985.13|25865.13|10
1636934330000|2021-11-14 23:58:50|25987.35|25867.35|25986.74|25866.74|25987.56|25867.56|25986.56|25866.56|9
1636934340000|2021-11-14 23:59:00|25987.05|25867.05|25988.82|25868.82|25989.01|25869.01|25987.05|25867.05|10
1636934350000|2021-11-14 23:59:10|25988.1|25868.1|25988.3|25868.3|25988.95|25868.95|25988.05|25868.05|10
1636934360000|2021-11-14 23:59:20|25988.52|25868.52|25992.59|25872.59|25992.59|25872.59|25988.52|25868.52|10
1636934370000|2021-11-14 23:59:30|25994.61|25874.61|25993.31|25873.31|25994.61|25874.61|25993.09|25873.09|10
1636934380000|2021-11-14 23:59:40|25993.08|25873.08|25995.32|25875.32|25995.78|25875.78|25991.72|25871.72|10
1636934390000|2021-11-14 23:59:50|25996.3|25876.3|25998.28|25878.28|25998.28|25878.28|25996.3|25876.3|10
1636934400000|2021-11-15 00:00:00|25998.24|25878.24|25998.07|25878.07|25998.24|25878.24|25997.72|25877.72|10
1636934410000|2021-11-15 00:00:10|25997.82|25877.82|26002.99|25882.99|26002.99|25882.99|25996.93|25876.93|10
1636934420000|2021-11-15 00:00:20|26003.54|25883.54|26010.37|25890.37|26010.37|25890.37|26002.79|25882.79|10
1636934430000|2021-11-15 00:00:30|26011.4|25891.4|26038.43|25918.43|26039.95|25919.95|26010.88|25890.88|10
1636934440000|2021-11-15 00:00:40|26040.78|25920.78|26050.01|25930.01|26050.01|25930.01|26040.78|25920.78|10
1636934450000|2021-11-15 00:00:50|26051.34|25931.34|26056.98|25936.98|26057.28|25937.28|26051.34|25931.34|10
1636934460000|2021-11-15 00:01:00|26058.23|25938.23|26058.65|25938.65|26058.71|25938.71|26055.08|25935.08|10
1636934470000|2021-11-15 00:01:10|26058.16|25938.16|26056.72|25936.72|26058.38|25938.38|26056.72|25936.72|10
1636934480000|2021-11-15 00:01:20|26059.47|25939.47|26067.62|25947.62|26067.62|25947.62|26058.84|25938.84|10
1636934490000|2021-11-15 00:01:30|26068.46|25948.46|26071.01|25951.01|26074.15|25954.15|26068.46|25948.46|10
1636934500000|2021-11-15 00:01:40|26069.83|25949.83|26067.52|25947.52|26069.97|25949.97|26066.58|25946.58|10
1636934510000|2021-11-15 00:01:50|26067.47|25947.47|26067.96|25947.96|26067.96|25947.96|26065.55|25945.55|10
1636934520000|2021-11-15 00:02:00|26068.34|25948.34|26069.68|25949.68|26069.68|25949.68|26067.39|25947.39|10
1636934530000|2021-11-15 00:02:10|26069.43|25949.43|26077.42|25957.42|26077.42|25957.42|26067.76|25947.76|10
1636934540000|2021-11-15 00:02:20|26077.47|25957.47|26077.05|25957.05|26082.33|25962.33|26077.05|25957.05|10
1636934550000|2021-11-15 00:02:30|26077.24|25957.24|26081.09|25961.09|26081.09|25961.09|26077.24|25957.24|10
1636934560000|2021-11-15 00:02:40|26080.71|25960.71|26092.34|25972.34|26092.34|25972.34|26080.46|25960.46|10
1636934570000|2021-11-15 00:02:50|26091.51|25971.51|26100.68|25980.68|26100.68|25980.68|26091.28|25971.28|10
1636934580000|2021-11-15 00:03:00|26102.67|25982.67|26100.25|25980.25|26104.19|25984.19|26099.44|25979.44|10
1636934590000|2021-11-15 00:03:10|26100.22|25980.22|26103.47|25983.47|26103.73|25983.73|26100.22|25980.22|10
1636934600000|2021-11-15 00:03:20|26102.75|25982.75|26110.81|25990.81|26110.81|25990.81|26102.75|25982.75|10
1636934610000|2021-11-15 00:03:30|26112.15|25992.15|26120.39|26000.39|26121.43|26001.43|26112.15|25992.15|10
1636934620000|2021-11-15 00:03:40|26120.45|26000.45|26121.65|26001.65|26121.85|26001.85|26120.45|26000.45|10
1636934630000|2021-11-15 00:03:50|26121.69|26001.69|26121.36|26001.36|26122.73|26002.73|26121.36|26001.36|10
1636934640000|2021-11-15 00:04:00|26122.06|26002.06|26120.42|26000.42|26122.51|26002.51|26120.42|26000.42|10
1636934650000|2021-11-15 00:04:10|26120.59|26000.59|26117.86|25997.86|26120.59|26000.59|26117.8|25997.8|10
1636934660000|2021-11-15 00:04:20|26117.58|25997.58|26119.33|25999.33|26119.38|25999.38|26117.58|25997.58|8
1636934670000|2021-11-15 00:04:30|26119.29|25999.29|26109.42|25989.42|26119.3|25999.3|26109.42|25989.42|10
1636934680000|2021-11-15 00:04:40|26109.13|25989.13|26111.98|25991.98|26111.98|25991.98|26107.21|25987.21|10
1636934690000|2021-11-15 00:04:50|26110.96|25990.96|26108.87|25988.87|26110.96|25990.96|26107.86|25987.86|10
1636934700000|2021-11-15 00:05:00|26108.96|25988.96|26106.76|25986.76|26109.43|25989.43|26105.72|25985.72|10
1636934710000|2021-11-15 00:05:10|26105.44|25985.44|26109.04|25989.04|26109.04|25989.04|26105.28|25985.28|10
1636934720000|2021-11-15 00:05:20|26110.69|25990.69|26119.36|25999.36|26120.06|26000.06|26110.69|25990.69|10
1636934730000|2021-11-15 00:05:30|26122|26002|26125.1|26005.1|26125.1|26005.1|26120.83|26000.83|10
1636934740000|2021-11-15 00:05:40|26121.49|26001.49|26127.85|26007.85|26127.85|26007.85|26121.49|26001.49|10
1636934750000|2021-11-15 00:05:50|26127.58|26007.58|26128.08|26008.08|26128.08|26008.08|26126.44|26006.44|10
1636934760000|2021-11-15 00:06:00|26128.31|26008.31|26128.41|26008.41|26128.41|26008.41|26126.66|26006.66|10
1636934770000|2021-11-15 00:06:10|26128.51|26008.51|26127.07|26007.07|26128.51|26008.51|26125.86|26005.86|10
1636934780000|2021-11-15 00:06:20|26127.24|26007.24|26132.13|26012.13|26132.13|26012.13|26127.24|26007.24|10
1636934790000|2021-11-15 00:06:30|26133.01|26013.01|26137.17|26017.17|26137.17|26017.17|26133.01|26013.01|9
1636934800000|2021-11-15 00:06:40|26137.2|26017.2|26141.55|26021.55|26141.75|26021.75|26137.2|26017.2|9
1636934810000|2021-11-15 00:06:50|26141.56|26021.56|26142.98|26022.98|26143.32|26023.32|26141.56|26021.56|9
1636934820000|2021-11-15 00:07:00|26142.53|26022.53|26145.52|26025.52|26145.52|26025.52|26142.53|26022.53|10
1636934830000|2021-11-15 00:07:10|26145.29|26025.29|26145.28|26025.28|26145.33|26025.33|26144.03|26024.03|10
1636934840000|2021-11-15 00:07:20|26145.26|26025.26|26146.15|26026.15|26146.46|26026.46|26144.51|26024.51|10
1636934850000|2021-11-15 00:07:30|26146.87|26026.87|26156.84|26036.84|26158.13|26038.13|26146.87|26026.87|10
1636934860000|2021-11-15 00:07:40|26156.91|26036.91|26159.5|26039.5|26161.93|26041.93|26156.91|26036.91|10
1636934870000|2021-11-15 00:07:50|26159.66|26039.66|26153.3|26033.3|26159.83|26039.83|26153.3|26033.3|10
1636934880000|2021-11-15 00:08:00|26152.25|26032.25|26140.88|26020.88|26152.25|26032.25|26140.88|26020.88|9
1636934890000|2021-11-15 00:08:10|26141.04|26021.04|26143.46|26023.46|26143.46|26023.46|26140|26020|10
1636934900000|2021-11-15 00:08:20|26144.8|26024.8|26139.82|26019.82|26144.8|26024.8|26139.34|26019.34|10
1636934910000|2021-11-15 00:08:30|26138.83|26018.83|26145.17|26025.17|26145.17|26025.17|26137.69|26017.69|10
1636934920000|2021-11-15 00:08:40|26147.38|26027.38|26141.66|26021.66|26147.69|26027.69|26141.66|26021.66|10
1636934930000|2021-11-15 00:08:50|26141.12|26021.12|26135.23|26015.23|26141.12|26021.12|26135.23|26015.23|10
1636934940000|2021-11-15 00:09:00|26133.85|26013.85|26135.5|26015.5|26135.5|26015.5|26132.68|26012.68|10
1636934950000|2021-11-15 00:09:10|26135.65|26015.65|26134.71|26014.71|26135.65|26015.65|26133.79|26013.79|10
1636934960000|2021-11-15 00:09:20|26132.45|26012.45|26132|26012|26132.62|26012.62|26131.95|26011.95|10
1636934970000|2021-11-15 00:09:30|26132.56|26012.56|26135.38|26015.38|26135.79|26015.79|26132.25|26012.25|10
1636934980000|2021-11-15 00:09:40|26135.56|26015.56|26145.56|26025.56|26145.56|26025.56|26135.08|26015.08|10
1636934990000|2021-11-15 00:09:50|26146.75|26026.75|26148.95|26028.95|26149.99|26029.99|26146.75|26026.75|10
1636935000000|2021-11-15 00:10:00|26149.07|26029.07|26153.76|26033.76|26153.76|26033.76|26147.45|26027.45|10
1636935010000|2021-11-15 00:10:10|26152.89|26032.89|26157.3|26037.3|26157.3|26037.3|26152.69|26032.69|10
1636935020000|2021-11-15 00:10:20|26156.83|26036.83|26160.93|26040.93|26160.93|26040.93|26156.74|26036.74|10
1636935030000|2021-11-15 00:10:30|26160.94|26040.94|26158.24|26038.24|26161.24|26041.24|26158.24|26038.24|10
1636935040000|2021-11-15 00:10:40|26157.85|26037.85|26155.48|26035.48|26157.85|26037.85|26153.72|26033.72|10
1636935050000|2021-11-15 00:10:50|26154.82|26034.82|26153.41|26033.41|26156.16|26036.16|26153.41|26033.41|10
1636935060000|2021-11-15 00:11:00|26153.47|26033.47|26155.86|26035.86|26155.86|26035.86|26152.6|26032.6|10
1636935070000|2021-11-15 00:11:10|26157.4|26037.4|26144.68|26024.68|26157.93|26037.93|26144.64|26024.64|10
1636935080000|2021-11-15 00:11:20|26144.37|26024.37|26140.21|26020.21|26144.37|26024.37|26139.82|26019.82|10
1636935090000|2021-11-15 00:11:30|26139.92|26019.92|26137.66|26017.66|26139.92|26019.92|26137.66|26017.66|10
1636935100000|2021-11-15 00:11:40|26137.32|26017.32|26141.37|26021.37|26141.37|26021.37|26136.87|26016.87|10
1636935110000|2021-11-15 00:11:50|26141.24|26021.24|26143.98|26023.98|26144.71|26024.71|26141.24|26021.24|10
1636935120000|2021-11-15 00:12:00|26145.43|26025.43|26149.06|26029.06|26150.17|26030.17|26145.43|26025.43|10
1636935130000|2021-11-15 00:12:10|26149.13|26029.13|26147.34|26027.34|26149.21|26029.21|26146.95|26026.95|10
1636935140000|2021-11-15 00:12:20|26147.51|26027.51|26141.02|26021.02|26147.51|26027.51|26141.02|26021.02|10
1636935150000|2021-11-15 00:12:30|26142.12|26022.12|26140.11|26020.11|26142.12|26022.12|26139.95|26019.95|9
1636935160000|2021-11-15 00:12:40|26138.98|26018.98|26134.49|26014.49|26140.05|26020.05|26134.49|26014.49|10
1636935170000|2021-11-15 00:12:50|26134.53|26014.53|26128.84|26008.84|26134.53|26014.53|26128.73|26008.73|10
1636935180000|2021-11-15 00:13:00|26128.47|26008.47|26124.23|26004.23|26128.47|26008.47|26124.23|26004.23|10
1636935190000|2021-11-15 00:13:10|26125.83|26005.83|26122.38|26002.38|26125.83|26005.83|26121.3|26001.3|10
1636935200000|2021-11-15 00:13:20|26122.2|26002.2|26122.68|26002.68|26122.68|26002.68|26122.04|26002.04|10
1636935210000|2021-11-15 00:13:30|26122.71|26002.71|26123.62|26003.62|26123.92|26003.92|26122.26|26002.26|10
1636935220000|2021-11-15 00:13:40|26123.83|26003.83|26123.87|26003.87|26124|26004|26121.77|26001.77|9
1636935230000|2021-11-15 00:13:50|26124.11|26004.11|26122.09|26002.09|26125.12|26005.12|26122.09|26002.09|10
1636935240000|2021-11-15 00:14:00|26121.97|26001.97|26122.33|26002.33|26122.57|26002.57|26121.97|26001.97|10
1636935250000|2021-11-15 00:14:10|26120.8|26000.8|26127.26|26007.26|26127.26|26007.26|26119.99|25999.99|10
1636935260000|2021-11-15 00:14:20|26127.5|26007.5|26128.17|26008.17|26129.27|26009.27|26127.08|26007.08|10
1636935270000|2021-11-15 00:14:30|26128.96|26008.96|26131.28|26011.28|26131.28|26011.28|26126.65|26006.65|10
1636935280000|2021-11-15 00:14:40|26131.78|26011.78|26131.01|26011.01|26131.78|26011.78|26129.78|26009.78|10
1636935290000|2021-11-15 00:14:50|26130.5|26010.5|26128.34|26008.34|26131.12|26011.12|26128.34|26008.34|10
1636935300000|2021-11-15 00:15:00|26126.55|26006.55|26127.26|26007.26|26128.04|26008.04|26125.55|26005.55|10
1636935310000|2021-11-15 00:15:10|26128.16|26008.16|26131.2|26011.2|26131.2|26011.2|26127.6|26007.6|10
1636935320000|2021-11-15 00:15:20|26131.68|26011.68|26135.27|26015.27|26135.83|26015.83|26131.43|26011.43|10
1636935330000|2021-11-15 00:15:30|26135.22|26015.22|26140.21|26020.21|26140.21|26020.21|26135.22|26015.22|10
1636935340000|2021-11-15 00:15:40|26142.06|26022.06|26146.56|26026.56|26146.56|26026.56|26141.5|26021.5|10
1636935350000|2021-11-15 00:15:50|26146.83|26026.83|26151.46|26031.46|26151.46|26031.46|26146.83|26026.83|10
1636935360000|2021-11-15 00:16:00|26153.07|26033.07|26158.49|26038.49|26159.63|26039.63|26153.07|26033.07|10
1636935370000|2021-11-15 00:16:10|26159.48|26039.48|26170.82|26050.82|26170.82|26050.82|26159.46|26039.46|10
1636935380000|2021-11-15 00:16:20|26171.15|26051.15|26169.55|26049.55|26171.52|26051.52|26169.55|26049.55|10
1636935390000|2021-11-15 00:16:30|26169.81|26049.81|26166.98|26046.98|26169.81|26049.81|26166.98|26046.98|10
1636935400000|2021-11-15 00:16:40|26165.86|26045.86|26165.74|26045.74|26165.95|26045.95|26164.46|26044.46|10
1636935410000|2021-11-15 00:16:50|26163.35|26043.35|26166.22|26046.22|26166.22|26046.22|26163.09|26043.09|10
1636935420000|2021-11-15 00:17:00|26166.61|26046.61|26170.36|26050.36|26170.36|26050.36|26165.76|26045.76|10
1636935430000|2021-11-15 00:17:10|26170.77|26050.77|26176.28|26056.28|26176.63|26056.63|26170.77|26050.77|10
1636935440000|2021-11-15 00:17:20|26176.18|26056.18|26174.37|26054.37|26176.18|26056.18|26174.37|26054.37|9
1636935450000|2021-11-15 00:17:30|26174.31|26054.31|26177.34|26057.34|26177.34|26057.34|26174.11|26054.11|10
1636935460000|2021-11-15 00:17:40|26177.7|26057.7|26171.39|26051.39|26177.7|26057.7|26171.39|26051.39|10
1636935470000|2021-11-15 00:17:50|26170.09|26050.09|26166.27|26046.27|26170.09|26050.09|26165.84|26045.84|10
1636935480000|2021-11-15 00:18:00|26166.18|26046.18|26166.32|26046.32|26167.41|26047.41|26164.74|26044.74|10
1636935490000|2021-11-15 00:18:10|26164.69|26044.69|26162.9|26042.9|26164.69|26044.69|26162.53|26042.53|10
1636935500000|2021-11-15 00:18:20|26163.26|26043.26|26161.83|26041.83|26164.9|26044.9|26161.83|26041.83|9
1636935510000|2021-11-15 00:18:30|26161.81|26041.81|26167.43|26047.43|26168.4|26048.4|26160.99|26040.99|10
1636935520000|2021-11-15 00:18:40|26167.56|26047.56|26168.32|26048.32|26168.93|26048.93|26167.17|26047.17|10
1636935530000|2021-11-15 00:18:50|26167.66|26047.66|26170.03|26050.03|26170.03|26050.03|26167.66|26047.66|10
1636935540000|2021-11-15 00:19:00|26170.22|26050.22|26172.68|26052.68|26172.68|26052.68|26170.16|26050.16|10
1636935550000|2021-11-15 00:19:10|26171.49|26051.49|26172.1|26052.1|26173.06|26053.06|26171.49|26051.49|10
1636935560000|2021-11-15 00:19:20|26172.64|26052.64|26173.45|26053.45|26173.45|26053.45|26171.32|26051.32|10
1636935570000|2021-11-15 00:19:30|26174.71|26054.71|26182.68|26062.68|26182.68|26062.68|26174.71|26054.71|10
1636935580000|2021-11-15 00:19:40|26182.61|26062.61|26189.83|26069.83|26189.83|26069.83|26182.61|26062.61|9
1636935590000|2021-11-15 00:19:50|26190.5|26070.5|26195.7|26075.7|26195.7|26075.7|26189.74|26069.74|10
1636935600000|2021-11-15 00:20:00|26195.43|26075.43|26197.96|26077.96|26197.96|26077.96|26193.22|26073.22|10
1636935610000|2021-11-15 00:20:10|26199.25|26079.25|26200.3|26080.3|26200.34|26080.34|26198.84|26078.84|10
1636935620000|2021-11-15 00:20:20|26200.4|26080.4|26205.09|26085.09|26205.09|26085.09|26200.4|26080.4|10
1636935630000|2021-11-15 00:20:30|26205.54|26085.54|26209.29|26089.29|26211.2|26091.2|26205.54|26085.54|10
1636935640000|2021-11-15 00:20:40|26210.06|26090.06|26208.65|26088.65|26210.9|26090.9|26208.65|26088.65|9
1636935650000|2021-11-15 00:20:50|26207.45|26087.45|26201.79|26081.79|26207.62|26087.62|26201.79|26081.79|10
1636935660000|2021-11-15 00:21:00|26201.34|26081.34|26195.54|26075.54|26203.21|26083.21|26194.92|26074.92|10
1636935670000|2021-11-15 00:21:10|26195.56|26075.56|26204.6|26084.6|26204.6|26084.6|26195.56|26075.56|10
1636935680000|2021-11-15 00:21:20|26205.96|26085.96|26214.1|26094.1|26214.43|26094.43|26205.8|26085.8|10
1636935690000|2021-11-15 00:21:30|26213.57|26093.57|26215.72|26095.72|26215.81|26095.81|26213.57|26093.57|9
1636935700000|2021-11-15 00:21:40|26215.56|26095.56|26217.33|26097.33|26217.54|26097.54|26214.83|26094.83|10
1636935710000|2021-11-15 00:21:50|26217.87|26097.87|26220.69|26100.69|26220.69|26100.69|26217.87|26097.87|10
1636935720000|2021-11-15 00:22:00|26222.21|26102.21|26231.62|26111.62|26231.62|26111.62|26222.21|26102.21|10
1636935730000|2021-11-15 00:22:10|26231.35|26111.35|26237.11|26117.11|26237.11|26117.11|26230.01|26110.01|10
1636935740000|2021-11-15 00:22:20|26237.92|26117.92|26242.21|26122.21|26242.48|26122.48|26237.92|26117.92|10
1636935750000|2021-11-15 00:22:30|26240.12|26120.12|26240.39|26120.39|26241.77|26121.77|26239.82|26119.82|10
1636935760000|2021-11-15 00:22:40|26240.32|26120.32|26240.16|26120.16|26243.61|26123.61|26240.16|26120.16|10
1636935770000|2021-11-15 00:22:50|26240.9|26120.9|26232.21|26112.21|26242.05|26122.05|26232.21|26112.21|10
1636935780000|2021-11-15 00:23:00|26228.1|26108.1|26226.28|26106.28|26228.11|26108.11|26225.55|26105.55|10
1636935790000|2021-11-15 00:23:10|26226.36|26106.36|26227.3|26107.3|26229.79|26109.79|26226.36|26106.36|10
1636935800000|2021-11-15 00:23:20|26227.64|26107.64|26224.08|26104.08|26227.64|26107.64|26224.04|26104.04|10
1636935810000|2021-11-15 00:23:30|26225.44|26105.44|26231.43|26111.43|26231.43|26111.43|26225.44|26105.44|10
1636935820000|2021-11-15 00:23:40|26231.22|26111.22|26237.71|26117.71|26238.1|26118.1|26231.22|26111.22|10
1636935830000|2021-11-15 00:23:50|26237.29|26117.29|26235.89|26115.89|26238.9|26118.9|26235.89|26115.89|10
1636935840000|2021-11-15 00:24:00|26236.46|26116.46|26235.5|26115.5|26236.46|26116.46|26235.09|26115.09|10
1636935850000|2021-11-15 00:24:10|26234.71|26114.71|26241.11|26121.11|26241.11|26121.11|26234.63|26114.63|10
1636935860000|2021-11-15 00:24:20|26241.51|26121.51|26245.65|26125.65|26245.65|26125.65|26241.51|26121.51|10
1636935870000|2021-11-15 00:24:30|26245.41|26125.41|26247.57|26127.57|26247.82|26127.82|26244.05|26124.05|10
1636935880000|2021-11-15 00:24:40|26248.46|26128.46|26250.5|26130.5|26250.5|26130.5|26248.46|26128.46|10
1636935890000|2021-11-15 00:24:50|26250.84|26130.84|26252.39|26132.39|26252.69|26132.69|26250.84|26130.84|10
1636935900000|2021-11-15 00:25:00|26252.08|26132.08|26249.52|26129.52|26252.43|26132.43|26249.52|26129.52|10
1636935910000|2021-11-15 00:25:10|26248.62|26128.62|26247.29|26127.29|26248.85|26128.85|26247.06|26127.06|10
1636935920000|2021-11-15 00:25:20|26249.11|26129.11|26246.23|26126.23|26249.11|26129.11|26246.19|26126.19|10
1636935930000|2021-11-15 00:25:30|26246.28|26126.28|26247.95|26127.95|26248.62|26128.62|26246.1|26126.1|8
1636935940000|2021-11-15 00:25:40|26247.28|26127.28|26239.63|26119.63|26247.28|26127.28|26239.63|26119.63|10
1636935950000|2021-11-15 00:25:50|26240.98|26120.98|26237.31|26117.31|26240.98|26120.98|26237.31|26117.31|10
1636935960000|2021-11-15 00:26:00|26236.12|26116.12|26223.55|26103.55|26236.12|26116.12|26223.5|26103.5|10
1636935970000|2021-11-15 00:26:10|26223.07|26103.07|26226.06|26106.06|26226.06|26106.06|26222.27|26102.27|10
1636935980000|2021-11-15 00:26:20|26225.96|26105.96|26227.71|26107.71|26227.71|26107.71|26225.96|26105.96|10
1636935990000|2021-11-15 00:26:30|26228.28|26108.28|26224.34|26104.34|26228.28|26108.28|26223.09|26103.09|10
1636936000000|2021-11-15 00:26:40|26222.06|26102.06|26215.2|26095.2|26222.47|26102.47|26215.2|26095.2|10
1636936010000|2021-11-15 00:26:50|26214.1|26094.1|26211.72|26091.72|26214.1|26094.1|26210.84|26090.84|10
1636936020000|2021-11-15 00:27:00|26210.25|26090.25|26198.39|26078.39|26210.25|26090.25|26198.39|26078.39|10
1636936030000|2021-11-15 00:27:10|26197.46|26077.46|26190.26|26070.26|26197.46|26077.46|26190.26|26070.26|10
1636936040000|2021-11-15 00:27:20|26190.9|26070.9|26184.11|26064.11|26190.9|26070.9|26184.11|26064.11|10
1636936050000|2021-11-15 00:27:30|26182.23|26062.23|26174.68|26054.68|26182.94|26062.94|26174.68|26054.68|9
1636936060000|2021-11-15 00:27:40|26175.28|26055.28|26181.99|26061.99|26181.99|26061.99|26175.28|26055.28|10
1636936070000|2021-11-15 00:27:50|26182.12|26062.12|26195.8|26075.8|26195.8|26075.8|26182.12|26062.12|10
1636936080000|2021-11-15 00:28:00|26196.27|26076.27|26204.27|26084.27|26204.27|26084.27|26196.27|26076.27|10
1636936090000|2021-11-15 00:28:10|26204.34|26084.34|26211.86|26091.86|26212.08|26092.08|26204.34|26084.34|10
1636936100000|2021-11-15 00:28:20|26211.4|26091.4|26216.96|26096.96|26216.96|26096.96|26210.88|26090.88|10
1636936110000|2021-11-15 00:28:30|26221.41|26101.41|26230.31|26110.31|26230.63|26110.63|26221.41|26101.41|10
1636936120000|2021-11-15 00:28:40|26229.82|26109.82|26230.68|26110.68|26230.72|26110.72|26228.64|26108.64|10
1636936130000|2021-11-15 00:28:50|26231.37|26111.37|26231.22|26111.22|26232.89|26112.89|26231.22|26111.22|10
1636936140000|2021-11-15 00:29:00|26231.56|26111.56|26229.35|26109.35|26231.72|26111.72|26229.35|26109.35|10
1636936150000|2021-11-15 00:29:10|26229.83|26109.83|26227.21|26107.21|26230.2|26110.2|26226.62|26106.62|10
1636936160000|2021-11-15 00:29:20|26227.29|26107.29|26230.75|26110.75|26230.75|26110.75|26225.68|26105.68|10
1636936170000|2021-11-15 00:29:30|26232.34|26112.34|26232.07|26112.07|26237.1|26117.1|26232.07|26112.07|10
1636936180000|2021-11-15 00:29:40|26234.93|26114.93|26235.91|26115.91|26236.37|26116.37|26234.47|26114.47|10
1636936190000|2021-11-15 00:29:50|26235.06|26115.06|26233.42|26113.42|26235.67|26115.67|26232.98|26112.98|10
1636936200000|2021-11-15 00:30:00|26233.01|26113.01|26236.25|26116.25|26236.25|26116.25|26232.52|26112.52|10
1636936210000|2021-11-15 00:30:10|26237.85|26117.85|26242.23|26122.23|26242.23|26122.23|26236.5|26116.5|10
1636936220000|2021-11-15 00:30:20|26241.91|26121.91|26246.87|26126.87|26246.87|26126.87|26240.94|26120.94|10
1636936230000|2021-11-15 00:30:30|26248.36|26128.36|26249.75|26129.75|26249.93|26129.93|26247.5|26127.5|10
1636936240000|2021-11-15 00:30:40|26250.29|26130.29|26248|26128|26250.29|26130.29|26248|26128|10
1636936250000|2021-11-15 00:30:50|26248.66|26128.66|26249.34|26129.34|26250.05|26130.05|26248.66|26128.66|10
1636936260000|2021-11-15 00:31:00|26249.33|26129.33|26251.6|26131.6|26251.6|26131.6|26249.33|26129.33|10
1636936270000|2021-11-15 00:31:10|26248.41|26128.41|26252.74|26132.74|26252.74|26132.74|26248.41|26128.41|10
1636936280000|2021-11-15 00:31:20|26254.43|26134.43|26256.89|26136.89|26256.89|26136.89|26253.51|26133.51|10
1636936290000|2021-11-15 00:31:30|26256.82|26136.82|26258.84|26138.84|26258.84|26138.84|26256.34|26136.34|9
1636936300000|2021-11-15 00:31:40|26259.35|26139.35|26265.86|26145.86|26265.86|26145.86|26259.35|26139.35|10
1636936310000|2021-11-15 00:31:50|26266.35|26146.35|26268.3|26148.3|26268.34|26148.34|26266.35|26146.35|10
1636936320000|2021-11-15 00:32:00|26268.15|26148.15|26267.94|26147.94|26268.18|26148.18|26267.11|26147.11|10
1636936330000|2021-11-15 00:32:10|26267.83|26147.83|26269.49|26149.49|26269.5|26149.5|26267.83|26147.83|10
1636936340000|2021-11-15 00:32:20|26269.09|26149.09|26269.38|26149.38|26269.67|26149.67|26269.07|26149.07|9
1636936350000|2021-11-15 00:32:30|26269.78|26149.78|26272.74|26152.74|26272.74|26152.74|26269.78|26149.78|10
1636936360000|2021-11-15 00:32:40|26272.62|26152.62|26273.94|26153.94|26273.94|26153.94|26272.04|26152.04|10
1636936370000|2021-11-15 00:32:50|26274.83|26154.83|26277.91|26157.91|26278.84|26158.84|26274.83|26154.83|10
1636936380000|2021-11-15 00:33:00|26277.98|26157.98|26284.87|26164.87|26285.15|26165.15|26277.98|26157.98|10
1636936390000|2021-11-15 00:33:10|26285.37|26165.37|26289.83|26169.83|26289.83|26169.83|26285.37|26165.37|10
1636936400000|2021-11-15 00:33:20|26289.95|26169.95|26284.42|26164.42|26291.26|26171.26|26284.42|26164.42|10
1636936410000|2021-11-15 00:33:30|26281.99|26161.99|26277.99|26157.99|26282.32|26162.32|26277.99|26157.99|10
1636936420000|2021-11-15 00:33:40|26277.51|26157.51|26278.03|26158.03|26278.03|26158.03|26276.29|26156.29|9
1636936430000|2021-11-15 00:33:50|26277.27|26157.27|26273.31|26153.31|26279.05|26159.05|26273.31|26153.31|10
1636936440000|2021-11-15 00:34:00|26272.6|26152.6|26269.19|26149.19|26272.6|26152.6|26269.19|26149.19|9
1636936450000|2021-11-15 00:34:10|26269.94|26149.94|26276.16|26156.16|26276.16|26156.16|26269.94|26149.94|9
1636936460000|2021-11-15 00:34:20|26277.62|26157.62|26280.48|26160.48|26280.48|26160.48|26277.44|26157.44|10
1636936470000|2021-11-15 00:34:30|26279.66|26159.66|26281.3|26161.3|26281.3|26161.3|26279.41|26159.41|10
1636936480000|2021-11-15 00:34:40|26282.56|26162.56|26277.25|26157.25|26282.72|26162.72|26277.25|26157.25|10
1636936490000|2021-11-15 00:34:50|26276.14|26156.14|26274.58|26154.58|26276.42|26156.42|26274.58|26154.58|10
1636936500000|2021-11-15 00:35:00|26273.05|26153.05|26271.08|26151.08|26273.12|26153.12|26270.15|26150.15|10
1636936510000|2021-11-15 00:35:10|26269.78|26149.78|26262.74|26142.74|26270.59|26150.59|26262.74|26142.74|10
1636936520000|2021-11-15 00:35:20|26265.73|26145.73|26250.38|26130.38|26265.73|26145.73|26250.38|26130.38|10
1636936530000|2021-11-15 00:35:30|26249.55|26129.55|26237.52|26117.52|26249.55|26129.55|26237.52|26117.52|10
1636936540000|2021-11-15 00:35:40|26234.98|26114.98|26232.96|26112.96|26234.98|26114.98|26230.75|26110.75|10
1636936550000|2021-11-15 00:35:50|26233.86|26113.86|26240.61|26120.61|26240.61|26120.61|26233.86|26113.86|10
1636936560000|2021-11-15 00:36:00|26237.66|26117.66|26241.14|26121.14|26241.14|26121.14|26237.53|26117.53|10
1636936570000|2021-11-15 00:36:10|26241.53|26121.53|26242|26122|26243.11|26123.11|26239.97|26119.97|10
1636936580000|2021-11-15 00:36:20|26241.44|26121.44|26240.24|26120.24|26242.98|26122.98|26240.24|26120.24|9
1636936590000|2021-11-15 00:36:30|26241.31|26121.31|26244.44|26124.44|26245.65|26125.65|26241.31|26121.31|10
1636936600000|2021-11-15 00:36:40|26245.09|26125.09|26250.75|26130.75|26250.75|26130.75|26245.09|26125.09|10
1636936610000|2021-11-15 00:36:50|26250.44|26130.44|26249.58|26129.58|26251.09|26131.09|26249.02|26129.02|10
1636936620000|2021-11-15 00:37:00|26249.67|26129.67|26246.06|26126.06|26249.67|26129.67|26245.2|26125.2|10
1636936630000|2021-11-15 00:37:10|26245.62|26125.62|26245.53|26125.53|26245.62|26125.62|26244.49|26124.49|10
1636936640000|2021-11-15 00:37:20|26245.73|26125.73|26246.84|26126.84|26246.84|26126.84|26245.34|26125.34|10
1636936650000|2021-11-15 00:37:30|26246.09|26126.09|26248.8|26128.8|26248.8|26128.8|26245.1|26125.1|10
1636936660000|2021-11-15 00:37:40|26249.04|26129.04|26247.91|26127.91|26249.04|26129.04|26246.94|26126.94|10
1636936670000|2021-11-15 00:37:50|26249.3|26129.3|26244.57|26124.57|26249.3|26129.3|26244.57|26124.57|10
1636936680000|2021-11-15 00:38:00|26244.63|26124.63|26250.37|26130.37|26250.37|26130.37|26244.16|26124.16|10
1636936690000|2021-11-15 00:38:10|26251.78|26131.78|26255.85|26135.85|26256.05|26136.05|26251.78|26131.78|9
1636936700000|2021-11-15 00:38:20|26256.39|26136.39|26261.47|26141.47|26261.47|26141.47|26256.39|26136.39|10
1636936710000|2021-11-15 00:38:30|26262.78|26142.78|26269.05|26149.05|26269.06|26149.06|26262.42|26142.42|10
1636936720000|2021-11-15 00:38:40|26269.04|26149.04|26269.79|26149.79|26270.26|26150.26|26267.33|26147.33|10
1636936730000|2021-11-15 00:38:50|26267.18|26147.18|26263.62|26143.62|26267.18|26147.18|26263.52|26143.52|10
1636936740000|2021-11-15 00:39:00|26263.14|26143.14|26262.94|26142.94|26263.42|26143.42|26262.79|26142.79|10
1636936750000|2021-11-15 00:39:10|26262.76|26142.76|26264.05|26144.05|26264.05|26144.05|26262.39|26142.39|10
1636936760000|2021-11-15 00:39:20|26264.76|26144.76|26261.04|26141.04|26264.81|26144.81|26260.67|26140.67|10
1636936770000|2021-11-15 00:39:30|26260.91|26140.91|26258.47|26138.47|26260.91|26140.91|26258.17|26138.17|10
1636936780000|2021-11-15 00:39:40|26256.03|26136.03|26252.27|26132.27|26257.32|26137.32|26252.27|26132.27|10
1636936790000|2021-11-15 00:39:50|26251.64|26131.64|26250.79|26130.79|26251.64|26131.64|26249.82|26129.82|10
1636936800000|2021-11-15 00:40:00|26250.57|26130.57|26248.38|26128.38|26250.59|26130.59|26247.56|26127.56|10
1636936810000|2021-11-15 00:40:10|26248.43|26128.43|26248.25|26128.25|26249.41|26129.41|26246.96|26126.96|10
1636936820000|2021-11-15 00:40:20|26248.99|26128.99|26250.63|26130.63|26251.02|26131.02|26248.99|26128.99|10
1636936830000|2021-11-15 00:40:30|26249.43|26129.43|26247.24|26127.24|26249.43|26129.43|26246.77|26126.77|10
1636936840000|2021-11-15 00:40:40|26248|26128|26246.61|26126.61|26248.7|26128.7|26246.61|26126.61|10
1636936850000|2021-11-15 00:40:50|26244.97|26124.97|26242.35|26122.35|26244.97|26124.97|26242.35|26122.35|10
1636936860000|2021-11-15 00:41:00|26242.3|26122.3|26240.14|26120.14|26242.3|26122.3|26239.62|26119.62|10
1636936870000|2021-11-15 00:41:10|26240.3|26120.3|26239.16|26119.16|26240.3|26120.3|26238.16|26118.16|10
1636936880000|2021-11-15 00:41:20|26239.59|26119.59|26241.93|26121.93|26241.95|26121.95|26239.59|26119.59|10
1636936890000|2021-11-15 00:41:30|26242.81|26122.81|26242.62|26122.62|26243.93|26123.93|26242.51|26122.51|10
1636936900000|2021-11-15 00:41:40|26242.23|26122.23|26237.59|26117.59|26242.23|26122.23|26237.59|26117.59|9
1636936910000|2021-11-15 00:41:50|26238.52|26118.52|26235.19|26115.19|26238.52|26118.52|26235.03|26115.03|10
1636936920000|2021-11-15 00:42:00|26233.69|26113.69|26234.35|26114.35|26234.87|26114.87|26233.49|26113.49|10
1636936930000|2021-11-15 00:42:10|26233.11|26113.11|26231.53|26111.53|26233.27|26113.27|26230.92|26110.92|10
1636936940000|2021-11-15 00:42:20|26231.58|26111.58|26231.04|26111.04|26231.65|26111.65|26230.58|26110.58|10
1636936950000|2021-11-15 00:42:30|26230.33|26110.33|26227.98|26107.98|26230.47|26110.47|26227.98|26107.98|10
1636936960000|2021-11-15 00:42:40|26227.64|26107.64|26225.19|26105.19|26227.64|26107.64|26224.54|26104.54|9
1636936970000|2021-11-15 00:42:50|26224.62|26104.62|26221.24|26101.24|26225.2|26105.2|26221.24|26101.24|10
1636936980000|2021-11-15 00:43:00|26219.71|26099.71|26212.13|26092.13|26219.71|26099.71|26211.86|26091.86|10
1636936990000|2021-11-15 00:43:10|26208.9|26088.9|26206.68|26086.68|26208.9|26088.9|26206.68|26086.68|10
1636937000000|2021-11-15 00:43:20|26206.99|26086.99|26205.79|26085.79|26207.88|26087.88|26205.79|26085.79|10
1636937010000|2021-11-15 00:43:30|26205.87|26085.87|26207.18|26087.18|26207.57|26087.57|26205.87|26085.87|10
1636937020000|2021-11-15 00:43:40|26208.24|26088.24|26213.28|26093.28|26213.28|26093.28|26208.24|26088.24|10
1636937030000|2021-11-15 00:43:50|26213.6|26093.6|26211.81|26091.81|26213.6|26093.6|26211.8|26091.8|10
1636937040000|2021-11-15 00:44:00|26212.54|26092.54|26211.26|26091.26|26212.54|26092.54|26211.26|26091.26|10
1636937050000|2021-11-15 00:44:10|26211.71|26091.71|26215.4|26095.4|26215.4|26095.4|26211.71|26091.71|10
1636937060000|2021-11-15 00:44:20|26214.71|26094.71|26219.09|26099.09|26219.11|26099.11|26214.71|26094.71|10
1636937070000|2021-11-15 00:44:30|26220.42|26100.42|26221.83|26101.83|26221.83|26101.83|26219.52|26099.52|10
1636937080000|2021-11-15 00:44:40|26222.25|26102.25|26226.62|26106.62|26226.62|26106.62|26222.25|26102.25|10
1636937090000|2021-11-15 00:44:50|26227.1|26107.1|26226.85|26106.85|26228.4|26108.4|26226.27|26106.27|10
1636937100000|2021-11-15 00:45:00|26225.98|26105.98|26221.1|26101.1|26225.98|26105.98|26221.1|26101.1|10
1636937110000|2021-11-15 00:45:10|26220.74|26100.74|26226.54|26106.54|26226.54|26106.54|26220.74|26100.74|9
1636937120000|2021-11-15 00:45:20|26227.8|26107.8|26230.96|26110.96|26230.99|26110.99|26227.35|26107.35|10
1636937130000|2021-11-15 00:45:30|26231.53|26111.53|26237.24|26117.24|26237.29|26117.29|26231.53|26111.53|10
1636937140000|2021-11-15 00:45:40|26237.58|26117.58|26242.27|26122.27|26242.27|26122.27|26237.58|26117.58|10
1636937150000|2021-11-15 00:45:50|26243.16|26123.16|26243.92|26123.92|26244.85|26124.85|26242.54|26122.54|10
1636937160000|2021-11-15 00:46:00|26243.28|26123.28|26243.17|26123.17|26244.18|26124.18|26243.14|26123.14|9
1636937170000|2021-11-15 00:46:10|26243.28|26123.28|26241.43|26121.43|26243.5|26123.5|26240.96|26120.96|10
1636937180000|2021-11-15 00:46:20|26240.97|26120.97|26244.27|26124.27|26244.27|26124.27|26239.9|26119.9|10
1636937190000|2021-11-15 00:46:30|26242.95|26122.95|26243.58|26123.58|26243.58|26123.58|26242.85|26122.85|10
1636937200000|2021-11-15 00:46:40|26245.12|26125.12|26247.88|26127.88|26247.88|26127.88|26244.47|26124.47|10
1636937210000|2021-11-15 00:46:50|26247.87|26127.87|26251.33|26131.33|26252.86|26132.86|26247.87|26127.87|10
1636937220000|2021-11-15 00:47:00|26250.31|26130.31|26250.44|26130.44|26251.15|26131.15|26249.45|26129.45|10
1636937230000|2021-11-15 00:47:10|26249.81|26129.81|26248.17|26128.17|26250.22|26130.22|26247.39|26127.39|10
1636937240000|2021-11-15 00:47:20|26248.76|26128.76|26250.14|26130.14|26250.14|26130.14|26248.76|26128.76|9
1636937250000|2021-11-15 00:47:30|26250.78|26130.78|26249.76|26129.76|26250.78|26130.78|26249.07|26129.07|10
1636937260000|2021-11-15 00:47:40|26250.03|26130.03|26247.97|26127.97|26250.55|26130.55|26247.97|26127.97|10
1636937270000|2021-11-15 00:47:50|26248.36|26128.36|26248.49|26128.49|26248.61|26128.61|26246.98|26126.98|9
1636937280000|2021-11-15 00:48:00|26248.55|26128.55|26248.87|26128.87|26248.87|26128.87|26247.64|26127.64|10
1636937290000|2021-11-15 00:48:10|26248.18|26128.18|26245.17|26125.17|26248.18|26128.18|26245.17|26125.17|9
1636937300000|2021-11-15 00:48:20|26245.32|26125.32|26243.07|26123.07|26245.32|26125.32|26242.9|26122.9|10
1636937310000|2021-11-15 00:48:30|26244.23|26124.23|26248.61|26128.61|26248.61|26128.61|26244.23|26124.23|10
1636937320000|2021-11-15 00:48:40|26249.5|26129.5|26252.64|26132.64|26252.64|26132.64|26249.5|26129.5|10
1636937330000|2021-11-15 00:48:50|26253.71|26133.71|26253.77|26133.77|26254.8|26134.8|26253.17|26133.17|10
1636937340000|2021-11-15 00:49:00|26253.82|26133.82|26254.52|26134.52|26254.9|26134.9|26253.16|26133.16|10
1636937350000|2021-11-15 00:49:10|26255.43|26135.43|26257.36|26137.36|26257.49|26137.49|26253.94|26133.94|10
1636937360000|2021-11-15 00:49:20|26257.38|26137.38|26254.52|26134.52|26257.38|26137.38|26254.52|26134.52|8
1636937370000|2021-11-15 00:49:30|26253.63|26133.63|26254.17|26134.17|26255.3|26135.3|26253.25|26133.25|9
1636937380000|2021-11-15 00:49:40|26255.11|26135.11|26256.85|26136.85|26256.85|26136.85|26255.11|26135.11|10
1636937390000|2021-11-15 00:49:50|26257.26|26137.26|26261.91|26141.91|26261.91|26141.91|26257.26|26137.26|10
1636937400000|2021-11-15 00:50:00|26261.2|26141.2|26265.38|26145.38|26265.81|26145.81|26261.2|26141.2|10
1636937410000|2021-11-15 00:50:10|26265.94|26145.94|26264.77|26144.77|26265.94|26145.94|26264.16|26144.16|10
1636937420000|2021-11-15 00:50:20|26263.54|26143.54|26261.73|26141.73|26264.14|26144.14|26261.73|26141.73|9
1636937430000|2021-11-15 00:50:30|26261.19|26141.19|26258.65|26138.65|26261.23|26141.23|26258.65|26138.65|10
1636937440000|2021-11-15 00:50:40|26258.56|26138.56|26259.07|26139.07|26259.27|26139.27|26257.52|26137.52|10
1636937450000|2021-11-15 00:50:50|26259.23|26139.23|26263.26|26143.26|26263.26|26143.26|26259.23|26139.23|10
1636937460000|2021-11-15 00:51:00|26263.48|26143.48|26264.74|26144.74|26265.76|26145.76|26263.48|26143.48|9
1636937470000|2021-11-15 00:51:10|26264.05|26144.05|26262.9|26142.9|26264.25|26144.25|26262.78|26142.78|10
1636937480000|2021-11-15 00:51:20|26263.02|26143.02|26263.07|26143.07|26263.45|26143.45|26262.01|26142.01|10
1636937490000|2021-11-15 00:51:30|26262.93|26142.93|26261.9|26141.9|26263.43|26143.43|26261.21|26141.21|10
1636937500000|2021-11-15 00:51:40|26261.29|26141.29|26255.86|26135.86|26261.29|26141.29|26254.66|26134.66|10
1636937510000|2021-11-15 00:51:50|26255.66|26135.66|26248.97|26128.97|26255.71|26135.71|26248.97|26128.97|10
1636937520000|2021-11-15 00:52:00|26249.13|26129.13|26250.5|26130.5|26250.5|26130.5|26248.48|26128.48|10
1636937530000|2021-11-15 00:52:10|26249.72|26129.72|26247.42|26127.42|26249.72|26129.72|26247.19|26127.19|10
1636937540000|2021-11-15 00:52:20|26246.92|26126.92|26246.32|26126.32|26246.92|26126.92|26244.94|26124.94|10
1636937550000|2021-11-15 00:52:30|26246.89|26126.89|26251.04|26131.04|26251.81|26131.81|26246.89|26126.89|10
1636937560000|2021-11-15 00:52:40|26251.44|26131.44|26255.95|26135.95|26255.95|26135.95|26251.44|26131.44|10
1636937570000|2021-11-15 00:52:50|26256.41|26136.41|26257.8|26137.8|26257.91|26137.91|26254.98|26134.98|10
1636937580000|2021-11-15 00:53:00|26258.26|26138.26|26258.88|26138.88|26259.99|26139.99|26258.19|26138.19|10
1636937590000|2021-11-15 00:53:10|26258.42|26138.42|26258.59|26138.59|26258.93|26138.93|26257.95|26137.95|10
1636937600000|2021-11-15 00:53:20|26258.62|26138.62|26257.31|26137.31|26258.62|26138.62|26255.97|26135.97|10
1636937610000|2021-11-15 00:53:30|26256.31|26136.31|26255.67|26135.67|26256.46|26136.46|26254.69|26134.69|10
1636937620000|2021-11-15 00:53:40|26255.26|26135.26|26254.5|26134.5|26255.27|26135.27|26254.36|26134.36|10
1636937630000|2021-11-15 00:53:50|26253.94|26133.94|26253.58|26133.58|26254.12|26134.12|26253.58|26133.58|8
1636937640000|2021-11-15 00:54:00|26253.55|26133.55|26251.33|26131.33|26253.63|26133.63|26251.28|26131.28|10
1636937650000|2021-11-15 00:54:10|26250.83|26130.83|26248.28|26128.28|26252.4|26132.4|26247.88|26127.88|10
1636937660000|2021-11-15 00:54:20|26247.73|26127.73|26248.32|26128.32|26248.73|26128.73|26247.43|26127.43|10
1636937670000|2021-11-15 00:54:30|26248.22|26128.22|26244.44|26124.44|26248.22|26128.22|26244.44|26124.44|10
1636937680000|2021-11-15 00:54:40|26244.16|26124.16|26242.14|26122.14|26245.12|26125.12|26242.14|26122.14|10
1636937690000|2021-11-15 00:54:50|26241.95|26121.95|26241.66|26121.66|26242.58|26122.58|26241.66|26121.66|10
1636937700000|2021-11-15 00:55:00|26241.47|26121.47|26240.25|26120.25|26241.47|26121.47|26239.06|26119.06|10
1636937710000|2021-11-15 00:55:10|26240.14|26120.14|26245.81|26125.81|26245.81|26125.81|26240.14|26120.14|10
1636937720000|2021-11-15 00:55:20|26247.26|26127.26|26252.85|26132.85|26252.85|26132.85|26247.26|26127.26|10
1636937730000|2021-11-15 00:55:30|26253.04|26133.04|26255.51|26135.51|26255.65|26135.65|26253.04|26133.04|10
1636937740000|2021-11-15 00:55:40|26255.95|26135.95|26252.19|26132.19|26255.95|26135.95|26252.12|26132.12|10
1636937750000|2021-11-15 00:55:50|26251.92|26131.92|26249.2|26129.2|26251.92|26131.92|26248.51|26128.51|10
1636937760000|2021-11-15 00:56:00|26248.33|26128.33|26248.48|26128.48|26249.4|26129.4|26248.17|26128.17|10
1636937770000|2021-11-15 00:56:10|26247.25|26127.25|26245.31|26125.31|26247.8|26127.8|26245.31|26125.31|10
1636937780000|2021-11-15 00:56:20|26245.33|26125.33|26243.87|26123.87|26245.33|26125.33|26243.87|26123.87|10
1636937790000|2021-11-15 00:56:30|26244.87|26124.87|26243.81|26123.81|26244.87|26124.87|26243.41|26123.41|10
1636937800000|2021-11-15 00:56:40|26243.67|26123.67|26243.37|26123.37|26243.89|26123.89|26241.48|26121.48|10
1636937810000|2021-11-15 00:56:50|26242.85|26122.85|26249.27|26129.27|26249.27|26129.27|26242.85|26122.85|9
1636937820000|2021-11-15 00:57:00|26249.31|26129.31|26249.73|26129.73|26249.82|26129.82|26249.16|26129.16|9
1636937830000|2021-11-15 00:57:10|26249.54|26129.54|26245.32|26125.32|26249.54|26129.54|26245.32|26125.32|10
1636937840000|2021-11-15 00:57:20|26245.8|26125.8|26245.1|26125.1|26246.11|26126.11|26244.6|26124.6|10
1636937850000|2021-11-15 00:57:30|26245.11|26125.11|26241.21|26121.21|26245.11|26125.11|26240.49|26120.49|10
1636937860000|2021-11-15 00:57:40|26241.06|26121.06|26238.37|26118.37|26241.06|26121.06|26238.37|26118.37|10
1636937870000|2021-11-15 00:57:50|26238.48|26118.48|26236.47|26116.47|26238.98|26118.98|26236.47|26116.47|10
1636937880000|2021-11-15 00:58:00|26235.87|26115.87|26233.67|26113.67|26235.87|26115.87|26233.67|26113.67|9
1636937890000|2021-11-15 00:58:10|26234.79|26114.79|26233.84|26113.84|26234.96|26114.96|26233.79|26113.79|9
1636937900000|2021-11-15 00:58:20|26233.88|26113.88|26231.2|26111.2|26233.88|26113.88|26231.2|26111.2|10
1636937910000|2021-11-15 00:58:30|26231.11|26111.11|26226.9|26106.9|26231.11|26111.11|26226.9|26106.9|10
1636937920000|2021-11-15 00:58:40|26226.04|26106.04|26225.05|26105.05|26226.41|26106.41|26224.98|26104.98|10
1636937930000|2021-11-15 00:58:50|26224.84|26104.84|26222.2|26102.2|26225.09|26105.09|26222.2|26102.2|9
1636937940000|2021-11-15 00:59:00|26222.43|26102.43|26222.5|26102.5|26222.92|26102.92|26221.69|26101.69|10
1636937950000|2021-11-15 00:59:10|26222.68|26102.68|26225.13|26105.13|26225.13|26105.13|26222.46|26102.46|9
1636937960000|2021-11-15 00:59:20|26224.39|26104.39|26226.14|26106.14|26226.47|26106.47|26224.39|26104.39|10
1636937970000|2021-11-15 00:59:30|26226.33|26106.33|26223.66|26103.66|26226.53|26106.53|26223.66|26103.66|9
1636937980000|2021-11-15 00:59:40|26223.11|26103.11|26220.1|26100.1|26223.31|26103.31|26219.84|26099.84|10
1636937990000|2021-11-15 00:59:50|26219.44|26099.44|26213.04|26093.04|26219.44|26099.44|26213.04|26093.04|9
1636938000000|2021-11-15 01:00:00|26212.84|26092.84|26215.16|26095.16|26215.16|26095.16|26211.71|26091.71|10
1636938010000|2021-11-15 01:00:10|26216.49|26096.49|26221.01|26101.01|26221.01|26101.01|26215.58|26095.58|10
1636938020000|2021-11-15 01:00:20|26221.63|26101.63|26233.31|26113.31|26233.31|26113.31|26221.63|26101.63|10
1636938030000|2021-11-15 01:00:30|26233.4|26113.4|26236.63|26116.63|26236.63|26116.63|26233.4|26113.4|10
1636938040000|2021-11-15 01:00:40|26236.29|26116.29|26236.49|26116.49|26236.49|26116.49|26235.32|26115.32|10
1636938050000|2021-11-15 01:00:50|26236.42|26116.42|26236.89|26116.89|26236.96|26116.96|26236.16|26116.16|10
1636938060000|2021-11-15 01:01:00|26237.16|26117.16|26237.67|26117.67|26237.67|26117.67|26237.05|26117.05|10
1636938070000|2021-11-15 01:01:10|26237.93|26117.93|26238.43|26118.43|26239.68|26119.68|26237.93|26117.93|10
1636938080000|2021-11-15 01:01:20|26238.93|26118.93|26237.04|26117.04|26239.26|26119.26|26237.04|26117.04|10
1636938090000|2021-11-15 01:01:30|26235.68|26115.68|26228.25|26108.25|26235.68|26115.68|26228.18|26108.18|10
1636938100000|2021-11-15 01:01:40|26227.6|26107.6|26225.04|26105.04|26227.6|26107.6|26224.77|26104.77|10
1636938110000|2021-11-15 01:01:50|26224.83|26104.83|26223.73|26103.73|26225.98|26105.98|26223.29|26103.29|9
1636938120000|2021-11-15 01:02:00|26223.76|26103.76|26222.08|26102.08|26223.76|26103.76|26222.08|26102.08|10
1636938130000|2021-11-15 01:02:10|26222.35|26102.35|26223.14|26103.14|26223.14|26103.14|26222.04|26102.04|10
1636938140000|2021-11-15 01:02:20|26223.17|26103.17|26227.5|26107.5|26227.81|26107.81|26223.17|26103.17|10
1636938150000|2021-11-15 01:02:30|26227.2|26107.2|26229.47|26109.47|26229.82|26109.82|26227.2|26107.2|10
1636938160000|2021-11-15 01:02:40|26230.12|26110.12|26231.38|26111.38|26231.38|26111.38|26227.73|26107.73|10
1636938170000|2021-11-15 01:02:50|26231.51|26111.51|26227.96|26107.96|26231.58|26111.58|26227.96|26107.96|10
1636938180000|2021-11-15 01:03:00|26228.88|26108.88|26228.47|26108.47|26228.88|26108.88|26227.53|26107.53|10
1636938190000|2021-11-15 01:03:10|26228.15|26108.15|26228.46|26108.46|26229.4|26109.4|26228.07|26108.07|10
1636938200000|2021-11-15 01:03:20|26228.15|26108.15|26231.34|26111.34|26231.53|26111.53|26227.89|26107.89|10
1636938210000|2021-11-15 01:03:30|26232.06|26112.06|26233.9|26113.9|26233.99|26113.99|26231.36|26111.36|10
1636938220000|2021-11-15 01:03:40|26233.55|26113.55|26233.8|26113.8|26233.96|26113.96|26231.65|26111.65|10
1636938230000|2021-11-15 01:03:50|26234.1|26114.1|26233.03|26113.03|26234.56|26114.56|26233.03|26113.03|10
1636938240000|2021-11-15 01:04:00|26233.39|26113.39|26232.02|26112.02|26233.39|26113.39|26232.02|26112.02|10
1636938250000|2021-11-15 01:04:10|26232.4|26112.4|26227.91|26107.91|26232.4|26112.4|26227.25|26107.25|10
1636938260000|2021-11-15 01:04:20|26227.82|26107.82|26229.25|26109.25|26229.28|26109.28|26226.87|26106.87|10
1636938270000|2021-11-15 01:04:30|26228.85|26108.85|26227.24|26107.24|26229.08|26109.08|26227.24|26107.24|10
1636938280000|2021-11-15 01:04:40|26227.17|26107.17|26229.42|26109.42|26229.42|26109.42|26227.17|26107.17|10
1636938290000|2021-11-15 01:04:50|26230.17|26110.17|26228.09|26108.09|26230.67|26110.67|26227.87|26107.87|10
1636938300000|2021-11-15 01:05:00|26228.57|26108.57|26226.12|26106.12|26228.57|26108.57|26225.93|26105.93|10
1636938310000|2021-11-15 01:05:10|26226.19|26106.19|26227.82|26107.82|26227.82|26107.82|26226.19|26106.19|8
1636938320000|2021-11-15 01:05:20|26227.83|26107.83|26231.31|26111.31|26231.31|26111.31|26227.44|26107.44|10
1636938330000|2021-11-15 01:05:30|26231.35|26111.35|26236.07|26116.07|26236.07|26116.07|26231.35|26111.35|10
1636938340000|2021-11-15 01:05:40|26238.36|26118.36|26242.06|26122.06|26242.06|26122.06|26238.36|26118.36|10
1636938350000|2021-11-15 01:05:50|26243.65|26123.65|26247.55|26127.55|26247.55|26127.55|26243.65|26123.65|10
1636938360000|2021-11-15 01:06:00|26247.32|26127.32|26245.92|26125.92|26247.34|26127.34|26245.63|26125.63|10
1636938370000|2021-11-15 01:06:10|26246.43|26126.43|26247.63|26127.63|26247.63|26127.63|26246.43|26126.43|10
1636938380000|2021-11-15 01:06:20|26247.39|26127.39|26249.27|26129.27|26249.27|26129.27|26245.48|26125.48|10
1636938390000|2021-11-15 01:06:30|26249.65|26129.65|26248.37|26128.37|26249.65|26129.65|26248.01|26128.01|10
1636938400000|2021-11-15 01:06:40|26248.16|26128.16|26251.71|26131.71|26251.89|26131.89|26247.77|26127.77|9
1636938410000|2021-11-15 01:06:50|26250.52|26130.52|26248.04|26128.04|26250.52|26130.52|26247.67|26127.67|10
1636938420000|2021-11-15 01:07:00|26248.18|26128.18|26248.07|26128.07|26248.39|26128.39|26247.76|26127.76|10
1636938430000|2021-11-15 01:07:10|26247.36|26127.36|26248.1|26128.1|26248.57|26128.57|26246.12|26126.12|10
1636938440000|2021-11-15 01:07:20|26248.34|26128.34|26251.69|26131.69|26251.69|26131.69|26248.3|26128.3|9
1636938450000|2021-11-15 01:07:30|26251.62|26131.62|26251.66|26131.66|26252.46|26132.46|26251.54|26131.54|9
1636938460000|2021-11-15 01:07:40|26251.74|26131.74|26253.45|26133.45|26253.45|26133.45|26251.74|26131.74|10
1636938470000|2021-11-15 01:07:50|26253.77|26133.77|26247.49|26127.49|26253.89|26133.89|26247.49|26127.49|10
1636938480000|2021-11-15 01:08:00|26247.3|26127.3|26241.03|26121.03|26247.3|26127.3|26241.03|26121.03|10
1636938490000|2021-11-15 01:08:10|26240.73|26120.73|26237.79|26117.79|26240.73|26120.73|26237.79|26117.79|10
1636938500000|2021-11-15 01:08:20|26237.73|26117.73|26234.17|26114.17|26238.09|26118.09|26234.17|26114.17|10
1636938510000|2021-11-15 01:08:30|26233.16|26113.16|26230.61|26110.61|26233.65|26113.65|26230.37|26110.37|8
1636938520000|2021-11-15 01:08:40|26229.21|26109.21|26226.03|26106.03|26229.21|26109.21|26226.03|26106.03|9
1636938530000|2021-11-15 01:08:50|26225.79|26105.79|26225.51|26105.51|26226.42|26106.42|26225.02|26105.02|10
1636938540000|2021-11-15 01:09:00|26225.47|26105.47|26218.8|26098.8|26225.47|26105.47|26218.8|26098.8|10
1636938550000|2021-11-15 01:09:10|26217.91|26097.91|26220.55|26100.55|26221.51|26101.51|26214.68|26094.68|10
1636938560000|2021-11-15 01:09:20|26220.33|26100.33|26222.32|26102.32|26223.58|26103.58|26220.33|26100.33|10
1636938570000|2021-11-15 01:09:30|26222|26102|26217.63|26097.63|26222|26102|26217.63|26097.63|10
1636938580000|2021-11-15 01:09:40|26217.48|26097.48|26213.27|26093.27|26217.48|26097.48|26213.27|26093.27|10
1636938590000|2021-11-15 01:09:50|26212.68|26092.68|26209.19|26089.19|26212.88|26092.88|26209|26089|10
1636938600000|2021-11-15 01:10:00|26209.28|26089.28|26208.76|26088.76|26209.51|26089.51|26208.76|26088.76|9
1636938610000|2021-11-15 01:10:10|26208.01|26088.01|26207.19|26087.19|26208.4|26088.4|26207.06|26087.06|10
1636938620000|2021-11-15 01:10:20|26207.17|26087.17|26212.63|26092.63|26212.63|26092.63|26207.17|26087.17|10
1636938630000|2021-11-15 01:10:30|26213.93|26093.93|26215.97|26095.97|26216.75|26096.75|26213.93|26093.93|10
1636938640000|2021-11-15 01:10:40|26215.89|26095.89|26218.92|26098.92|26218.92|26098.92|26215.89|26095.89|10
1636938650000|2021-11-15 01:10:50|26219.11|26099.11|26219.72|26099.72|26220.61|26100.61|26219.11|26099.11|10
1636938660000|2021-11-15 01:11:00|26220.16|26100.16|26217.76|26097.76|26220.24|26100.24|26217.56|26097.56|10
1636938670000|2021-11-15 01:11:10|26219.02|26099.02|26219.23|26099.23|26220.58|26100.58|26219.02|26099.02|10
1636938680000|2021-11-15 01:11:20|26218.99|26098.99|26218.18|26098.18|26219.7|26099.7|26218.18|26098.18|8
1636938690000|2021-11-15 01:11:30|26217.8|26097.8|26217.57|26097.57|26218.54|26098.54|26216.17|26096.17|10
1636938700000|2021-11-15 01:11:40|26216.78|26096.78|26214.45|26094.45|26216.78|26096.78|26213.9|26093.9|10
1636938710000|2021-11-15 01:11:50|26214.5|26094.5|26213.5|26093.5|26214.5|26094.5|26212.88|26092.88|10
1636938720000|2021-11-15 01:12:00|26213.59|26093.59|26211.34|26091.34|26213.82|26093.82|26211.34|26091.34|10
1636938730000|2021-11-15 01:12:10|26211.57|26091.57|26211.16|26091.16|26213.69|26093.69|26211.16|26091.16|9
1636938740000|2021-11-15 01:12:20|26211.32|26091.32|26213.3|26093.3|26213.49|26093.49|26211.32|26091.32|10
1636938750000|2021-11-15 01:12:30|26213.34|26093.34|26212.15|26092.15|26213.57|26093.57|26211.79|26091.79|8
1636938760000|2021-11-15 01:12:40|26212.07|26092.07|26211.93|26091.93|26212.07|26092.07|26211.23|26091.23|10
1636938770000|2021-11-15 01:12:50|26211.99|26091.99|26208.06|26088.06|26212.2|26092.2|26208.06|26088.06|10
1636938780000|2021-11-15 01:13:00|26208.15|26088.15|26207.03|26087.03|26208.15|26088.15|26206.11|26086.11|10
1636938790000|2021-11-15 01:13:10|26206.91|26086.91|26205.5|26085.5|26207.24|26087.24|26205.3|26085.3|9
1636938800000|2021-11-15 01:13:20|26205.25|26085.25|26198.91|26078.91|26205.25|26085.25|26198.91|26078.91|10
1636938810000|2021-11-15 01:13:30|26197.85|26077.85|26190.35|26070.35|26198.22|26078.22|26190.03|26070.03|10
1636938820000|2021-11-15 01:13:40|26189.36|26069.36|26185.02|26065.02|26189.37|26069.37|26184.76|26064.76|10
1636938830000|2021-11-15 01:13:50|26184.91|26064.91|26182.41|26062.41|26185.4|26065.4|26182.41|26062.41|9
1636938840000|2021-11-15 01:14:00|26182.58|26062.58|26175.51|26055.51|26182.58|26062.58|26175.51|26055.51|10
1636938850000|2021-11-15 01:14:10|26175.37|26055.37|26177.34|26057.34|26178.15|26058.15|26175.37|26055.37|10
1636938860000|2021-11-15 01:14:20|26177.76|26057.76|26178.26|26058.26|26180.01|26060.01|26177.76|26057.76|10
1636938870000|2021-11-15 01:14:30|26178.32|26058.32|26179.46|26059.46|26179.46|26059.46|26178.16|26058.16|10
1636938880000|2021-11-15 01:14:40|26178.85|26058.85|26178.36|26058.36|26178.88|26058.88|26178.36|26058.36|9
1636938890000|2021-11-15 01:14:50|26179.28|26059.28|26181.79|26061.79|26181.89|26061.89|26179.28|26059.28|10
1636938900000|2021-11-15 01:15:00|26182.95|26062.95|26189.89|26069.89|26189.89|26069.89|26182.95|26062.95|10
1636938910000|2021-11-15 01:15:10|26189.69|26069.69|26190.75|26070.75|26192.52|26072.52|26189|26069|10
1636938920000|2021-11-15 01:15:20|26191.53|26071.53|26196.31|26076.31|26196.8|26076.8|26191.53|26071.53|10
1636938930000|2021-11-15 01:15:30|26196.17|26076.17|26197.58|26077.58|26197.86|26077.86|26196.17|26076.17|9
1636938940000|2021-11-15 01:15:40|26196.24|26076.24|26194.53|26074.53|26196.93|26076.93|26194.53|26074.53|10
1636938950000|2021-11-15 01:15:50|26194.59|26074.59|26196.19|26076.19|26196.19|26076.19|26194.24|26074.24|9
1636938960000|2021-11-15 01:16:00|26195.74|26075.74|26194.8|26074.8|26196.43|26076.43|26194.35|26074.35|10
1636938970000|2021-11-15 01:16:10|26195.17|26075.17|26191.98|26071.98|26195.17|26075.17|26191.98|26071.98|9
1636938980000|2021-11-15 01:16:20|26191.25|26071.25|26192.92|26072.92|26193.06|26073.06|26191.14|26071.14|10
1636938990000|2021-11-15 01:16:30|26192.62|26072.62|26189.51|26069.51|26193.09|26073.09|26189.51|26069.51|10
1636939000000|2021-11-15 01:16:40|26189.49|26069.49|26189.4|26069.4|26190.03|26070.03|26187.74|26067.74|10
1636939010000|2021-11-15 01:16:50|26189.73|26069.73|26191.24|26071.24|26191.53|26071.53|26189.73|26069.73|9
1636939020000|2021-11-15 01:17:00|26191.37|26071.37|26190.79|26070.79|26191.37|26071.37|26189.45|26069.45|10
1636939030000|2021-11-15 01:17:10|26190.21|26070.21|26186.24|26066.24|26190.41|26070.41|26185.4|26065.4|10
1636939040000|2021-11-15 01:17:20|26184.95|26064.95|26181.8|26061.8|26184.95|26064.95|26181.8|26061.8|10
1636939050000|2021-11-15 01:17:30|26181.66|26061.66|26177.74|26057.74|26181.66|26061.66|26177.74|26057.74|10
1636939060000|2021-11-15 01:17:40|26177.13|26057.13|26175.45|26055.45|26177.18|26057.18|26175.45|26055.45|10
1636939070000|2021-11-15 01:17:50|26176.86|26056.86|26174.31|26054.31|26176.97|26056.97|26173.98|26053.98|10
1636939080000|2021-11-15 01:18:00|26173.24|26053.24|26169.31|26049.31|26173.24|26053.24|26168.68|26048.68|10
1636939090000|2021-11-15 01:18:10|26167.82|26047.82|26154.62|26034.62|26167.82|26047.82|26154.62|26034.62|9
1636939100000|2021-11-15 01:18:20|26153.63|26033.63|26148.32|26028.32|26153.63|26033.63|26148.32|26028.32|10
1636939110000|2021-11-15 01:18:30|26148.36|26028.36|26150.57|26030.57|26150.81|26030.81|26148.09|26028.09|10
1636939120000|2021-11-15 01:18:40|26150.09|26030.09|26148.14|26028.14|26150.39|26030.39|26148.14|26028.14|9
1636939130000|2021-11-15 01:18:50|26147.78|26027.78|26146.64|26026.64|26147.78|26027.78|26146.02|26026.02|9
1636939140000|2021-11-15 01:19:00|26146.9|26026.9|26147.37|26027.37|26147.75|26027.75|26146.48|26026.48|9
1636939150000|2021-11-15 01:19:10|26147.35|26027.35|26136.74|26016.74|26147.35|26027.35|26136.74|26016.74|10
1636939160000|2021-11-15 01:19:20|26137.05|26017.05|26128.35|26008.35|26137.05|26017.05|26126.94|26006.94|10
1636939170000|2021-11-15 01:19:30|26127.87|26007.87|26119.82|25999.82|26127.87|26007.87|26119.82|25999.82|10
1636939180000|2021-11-15 01:19:40|26118.45|25998.45|26116.98|25996.98|26118.45|25998.45|26115.54|25995.54|10
1636939190000|2021-11-15 01:19:50|26116.8|25996.8|26124.22|26004.22|26124.22|26004.22|26116.8|25996.8|10
1636939200000|2021-11-15 01:20:00|26124.48|26004.48|26131.23|26011.23|26131.23|26011.23|26124.48|26004.48|9
1636939210000|2021-11-15 01:20:10|26132.22|26012.22|26135.6|26015.6|26136.27|26016.27|26131.94|26011.94|9
1636939220000|2021-11-15 01:20:20|26135.83|26015.83|26132.18|26012.18|26135.99|26015.99|26132.18|26012.18|10
1636939230000|2021-11-15 01:20:30|26132.03|26012.03|26128.54|26008.54|26132.03|26012.03|26128.54|26008.54|10
1636939240000|2021-11-15 01:20:40|26128.49|26008.49|26129.21|26009.21|26129.21|26009.21|26128.08|26008.08|10
1636939250000|2021-11-15 01:20:50|26129.16|26009.16|26130.43|26010.43|26130.43|26010.43|26128.32|26008.32|10
1636939260000|2021-11-15 01:21:00|26130.24|26010.24|26128.36|26008.36|26130.87|26010.87|26128.36|26008.36|10
1636939270000|2021-11-15 01:21:10|26127.42|26007.42|26124.71|26004.71|26127.55|26007.55|26124.71|26004.71|10
1636939280000|2021-11-15 01:21:20|26125.14|26005.14|26123.17|26003.17|26125.14|26005.14|26123.17|26003.17|9
1636939290000|2021-11-15 01:21:30|26122.85|26002.85|26122.71|26002.71|26124.95|26004.95|26122.71|26002.71|10
1636939300000|2021-11-15 01:21:40|26122.95|26002.95|26122.18|26002.18|26123|26003|26121.61|26001.61|10
1636939310000|2021-11-15 01:21:50|26121.98|26001.98|26122.37|26002.37|26122.83|26002.83|26121.75|26001.75|10
1636939320000|2021-11-15 01:22:00|26122.56|26002.56|26123.54|26003.54|26124.74|26004.74|26122.56|26002.56|10
1636939330000|2021-11-15 01:22:10|26123.39|26003.39|26118.33|25998.33|26123.53|26003.53|26118.33|25998.33|10
1636939340000|2021-11-15 01:22:20|26118.4|25998.4|26118.41|25998.41|26118.93|25998.93|26118.07|25998.07|10
1636939350000|2021-11-15 01:22:30|26118.43|25998.43|26117.05|25997.05|26118.43|25998.43|26116.68|25996.68|10
1636939360000|2021-11-15 01:22:40|26117.32|25997.32|26120.29|26000.29|26120.29|26000.29|26117.32|25997.32|9
1636939370000|2021-11-15 01:22:50|26119.65|25999.65|26121.04|26001.04|26121.04|26001.04|26119.3|25999.3|9
1636939380000|2021-11-15 01:23:00|26120.84|26000.84|26117.19|25997.19|26121.51|26001.51|26117.11|25997.11|9
1636939390000|2021-11-15 01:23:10|26115.25|25995.25|26112.34|25992.34|26115.71|25995.71|26111.99|25991.99|10
1636939400000|2021-11-15 01:23:20|26112.88|25992.88|26106.63|25986.63|26112.88|25992.88|26106.63|25986.63|10
1636939410000|2021-11-15 01:23:30|26106.16|25986.16|26107.64|25987.64|26107.64|25987.64|26105.75|25985.75|10
1636939420000|2021-11-15 01:23:40|26108.04|25988.04|26104.51|25984.51|26108.04|25988.04|26104.28|25984.28|10
1636939430000|2021-11-15 01:23:50|26104.64|25984.64|26103.16|25983.16|26104.64|25984.64|26102.23|25982.23|10
1636939440000|2021-11-15 01:24:00|26099.51|25979.51|26096.74|25976.74|26100.45|25980.45|26096.74|25976.74|10
1636939450000|2021-11-15 01:24:10|26096.49|25976.49|26094.95|25974.95|26096.95|25976.95|26094.95|25974.95|8
1636939460000|2021-11-15 01:24:20|26094.52|25974.52|26095.5|25975.5|26096.06|25976.06|26094.46|25974.46|10
1636939470000|2021-11-15 01:24:30|26095.74|25975.74|26096.25|25976.25|26096.56|25976.56|26095|25975|10
1636939480000|2021-11-15 01:24:40|26095.98|25975.98|26096.83|25976.83|26096.91|25976.91|26095.75|25975.75|8
1636939490000|2021-11-15 01:24:50|26096.36|25976.36|26095.3|25975.3|26096.36|25976.36|26094.6|25974.6|10
1636939500000|2021-11-15 01:25:00|26095.17|25975.17|26093.03|25973.03|26095.53|25975.53|26092.18|25972.18|10
1636939510000|2021-11-15 01:25:10|26093.04|25973.04|26095.37|25975.37|26095.37|25975.37|26093.04|25973.04|10
1636939520000|2021-11-15 01:25:20|26096.56|25976.56|26095.15|25975.15|26096.66|25976.66|26095.15|25975.15|9
1636939530000|2021-11-15 01:25:30|26094.75|25974.75|26096.42|25976.42|26096.6|25976.6|26093.84|25973.84|9
1636939540000|2021-11-15 01:25:40|26096.37|25976.37|26097.34|25977.34|26097.34|25977.34|26094.9|25974.9|10
1636939550000|2021-11-15 01:25:50|26097.04|25977.04|26096.55|25976.55|26098.22|25978.22|26096.55|25976.55|10
1636939560000|2021-11-15 01:26:00|26096.56|25976.56|26097.91|25977.91|26098.01|25978.01|26094.63|25974.63|10
1636939570000|2021-11-15 01:26:10|26097.96|25977.96|26099.23|25979.23|26099.49|25979.49|26097.96|25977.96|10
1636939580000|2021-11-15 01:26:20|26099.31|25979.31|26100.55|25980.55|26100.82|25980.82|26098.96|25978.96|8
1636939590000|2021-11-15 01:26:30|26100.76|25980.76|26102.56|25982.56|26104.02|25984.02|26100.76|25980.76|10
1636939600000|2021-11-15 01:26:40|26103.31|25983.31|26102.42|25982.42|26103.72|25983.72|26102.34|25982.34|10
1636939610000|2021-11-15 01:26:50|26103.62|25983.62|26104.24|25984.24|26104.31|25984.31|26102.78|25982.78|10
1636939620000|2021-11-15 01:27:00|26105.1|25985.1|26105.42|25985.42|26105.65|25985.65|26104.95|25984.95|10
1636939630000|2021-11-15 01:27:10|26105.21|25985.21|26103.78|25983.78|26105.21|25985.21|26103.39|25983.39|9
1636939640000|2021-11-15 01:27:20|26103.82|25983.82|26100.12|25980.12|26103.82|25983.82|26100.12|25980.12|10
1636939650000|2021-11-15 01:27:30|26100.42|25980.42|26101.35|25981.35|26101.35|25981.35|26100.08|25980.08|8
1636939660000|2021-11-15 01:27:40|26101.62|25981.62|26100.39|25980.39|26102.17|25982.17|26100.29|25980.29|9
1636939670000|2021-11-15 01:27:50|26100.15|25980.15|26099.77|25979.77|26100.15|25980.15|26099.4|25979.4|8
1636939680000|2021-11-15 01:28:00|26099.89|25979.89|26098.45|25978.45|26099.99|25979.99|26098.45|25978.45|10
1636939690000|2021-11-15 01:28:10|26098.31|25978.31|26100.79|25980.79|26100.96|25980.96|26098.24|25978.24|9
1636939700000|2021-11-15 01:28:20|26101.11|25981.11|26104.04|25984.04|26104.16|25984.16|26101.02|25981.02|9
1636939710000|2021-11-15 01:28:30|26103.92|25983.92|26106.04|25986.04|26106.04|25986.04|26103.61|25983.61|10
1636939720000|2021-11-15 01:28:40|26106.11|25986.11|26112.45|25992.45|26112.45|25992.45|26106.11|25986.11|10
1636939730000|2021-11-15 01:28:50|26112.3|25992.3|26117.15|25997.15|26117.18|25997.18|26112.3|25992.3|10
1636939740000|2021-11-15 01:29:00|26121.14|26001.14|26122.85|26002.85|26123.87|26003.87|26121.14|26001.14|9
1636939750000|2021-11-15 01:29:10|26123.17|26003.17|26120.33|26000.33|26123.17|26003.17|26120.17|26000.17|10
1636939760000|2021-11-15 01:29:20|26120.26|26000.26|26115.24|25995.24|26120.26|26000.26|26115.24|25995.24|10
1636939770000|2021-11-15 01:29:30|26115.02|25995.02|26112.47|25992.47|26115.02|25995.02|26112.47|25992.47|10
1636939780000|2021-11-15 01:29:40|26112.08|25992.08|26114.61|25994.61|26114.61|25994.61|26111.95|25991.95|9
1636939790000|2021-11-15 01:29:50|26114.52|25994.52|26117.9|25997.9|26117.9|25997.9|26114.52|25994.52|10
1636939800000|2021-11-15 01:30:00|26117.52|25997.52|26119.47|25999.47|26119.93|25999.93|26117.52|25997.52|10
1636939810000|2021-11-15 01:30:10|26119.15|25999.15|26118.93|25998.93|26119.55|25999.55|26117.66|25997.66|10
1636939820000|2021-11-15 01:30:20|26119.42|25999.42|26123.26|26003.26|26123.37|26003.37|26119.42|25999.42|9
1636939830000|2021-11-15 01:30:30|26124.97|26004.97|26130.96|26010.96|26130.96|26010.96|26124.97|26004.97|9
1636939840000|2021-11-15 01:30:40|26132.44|26012.44|26134.54|26014.54|26135.24|26015.24|26132.25|26012.25|9
1636939850000|2021-11-15 01:30:50|26131.42|26011.42|26130.54|26010.54|26132.43|26012.43|26130.28|26010.28|9
1636939860000|2021-11-15 01:31:00|26130.59|26010.59|26130.53|26010.53|26131.36|26011.36|26130.19|26010.19|10
1636939870000|2021-11-15 01:31:10|26130.62|26010.62|26131.72|26011.72|26133.57|26013.57|26130.62|26010.62|10
1636939880000|2021-11-15 01:31:20|26131.63|26011.63|26136.31|26016.31|26136.72|26016.72|26131.63|26011.63|9
1636939890000|2021-11-15 01:31:30|26136.32|26016.32|26137.01|26017.01|26138.41|26018.41|26136.32|26016.32|10
1636939900000|2021-11-15 01:31:40|26136.52|26016.52|26140.3|26020.3|26140.69|26020.69|26136.52|26016.52|10
1636939910000|2021-11-15 01:31:50|26139.76|26019.76|26139.82|26019.82|26140.75|26020.75|26139.12|26019.12|10
1636939920000|2021-11-15 01:32:00|26139.5|26019.5|26139.7|26019.7|26140.88|26020.88|26139.47|26019.47|9
1636939930000|2021-11-15 01:32:10|26140.22|26020.22|26140.6|26020.6|26141.33|26021.33|26139.9|26019.9|9
1636939940000|2021-11-15 01:32:20|26140.46|26020.46|26142.35|26022.35|26142.42|26022.42|26140.46|26020.46|10
1636939950000|2021-11-15 01:32:30|26144.07|26024.07|26146.69|26026.69|26146.81|26026.81|26144.05|26024.05|9
1636939960000|2021-11-15 01:32:40|26146.48|26026.48|26148.37|26028.37|26148.37|26028.37|26146.39|26026.39|9
1636939970000|2021-11-15 01:32:50|26148.18|26028.18|26146.26|26026.26|26148.18|26028.18|26145.77|26025.77|9
1636939980000|2021-11-15 01:33:00|26145.36|26025.36|26147.12|26027.12|26147.12|26027.12|26145.36|26025.36|10
1636939990000|2021-11-15 01:33:10|26147.35|26027.35|26145.17|26025.17|26147.35|26027.35|26145.17|26025.17|9
1636940000000|2021-11-15 01:33:20|26144.98|26024.98|26144.35|26024.35|26145.04|26025.04|26144.25|26024.25|10
1636940010000|2021-11-15 01:33:30|26144.83|26024.83|26149.32|26029.32|26149.32|26029.32|26144.83|26024.83|10
1636940020000|2021-11-15 01:33:40|26147.88|26027.88|26149.94|26029.94|26149.94|26029.94|26147.74|26027.74|10
1636940030000|2021-11-15 01:33:50|26149.71|26029.71|26148.79|26028.79|26149.71|26029.71|26147.74|26027.74|10
1636940040000|2021-11-15 01:34:00|26151.24|26031.24|26156.8|26036.8|26156.8|26036.8|26150.37|26030.37|10
1636940050000|2021-11-15 01:34:10|26156.49|26036.49|26158.8|26038.8|26158.8|26038.8|26155.97|26035.97|9
1636940060000|2021-11-15 01:34:20|26160.2|26040.2|26159.19|26039.19|26160.58|26040.58|26159.19|26039.19|10
1636940070000|2021-11-15 01:34:30|26159.37|26039.37|26157.44|26037.44|26159.37|26039.37|26157.17|26037.17|10
1636940080000|2021-11-15 01:34:40|26157.54|26037.54|26161.48|26041.48|26161.48|26041.48|26157.54|26037.54|10
1636940090000|2021-11-15 01:34:50|26162.02|26042.02|26164.17|26044.17|26165.91|26045.91|26161.95|26041.95|10
1636940100000|2021-11-15 01:35:00|26164.54|26044.54|26162.73|26042.73|26165.3|26045.3|26162.52|26042.52|10
1636940110000|2021-11-15 01:35:10|26162.81|26042.81|26160.51|26040.51|26162.81|26042.81|26160.51|26040.51|10
1636940120000|2021-11-15 01:35:20|26160.38|26040.38|26162.68|26042.68|26164.23|26044.23|26160.38|26040.38|10
1636940130000|2021-11-15 01:35:30|26162.76|26042.76|26171.66|26051.66|26172.29|26052.29|26162.63|26042.63|10
1636940140000|2021-11-15 01:35:40|26171.28|26051.28|26171.64|26051.64|26173.09|26053.09|26169.46|26049.46|10
1636940150000|2021-11-15 01:35:50|26170.16|26050.16|26174.57|26054.57|26174.57|26054.57|26170.16|26050.16|10
1636940160000|2021-11-15 01:36:00|26174.79|26054.79|26173.55|26053.55|26175.55|26055.55|26173.43|26053.43|10
1636940170000|2021-11-15 01:36:10|26173.61|26053.61|26181.01|26061.01|26181.01|26061.01|26173.61|26053.61|10
1636940180000|2021-11-15 01:36:20|26181.73|26061.73|26183.84|26063.84|26185.28|26065.28|26181.73|26061.73|9
1636940190000|2021-11-15 01:36:30|26183.92|26063.92|26186.97|26066.97|26187.55|26067.55|26183.92|26063.92|10
1636940200000|2021-11-15 01:36:40|26186.5|26066.5|26187.67|26067.67|26188.05|26068.05|26186.5|26066.5|9
1636940210000|2021-11-15 01:36:50|26186.08|26066.08|26186.67|26066.67|26188.51|26068.51|26185.75|26065.75|10
1636940220000|2021-11-15 01:37:00|26186.21|26066.21|26190.23|26070.23|26190.23|26070.23|26186.21|26066.21|9
1636940230000|2021-11-15 01:37:10|26190.24|26070.24|26192.53|26072.53|26192.53|26072.53|26190.24|26070.24|10
1636940240000|2021-11-15 01:37:20|26192.11|26072.11|26192.8|26072.8|26193.09|26073.09|26191.89|26071.89|10
1636940250000|2021-11-15 01:37:30|26193.13|26073.13|26196.1|26076.1|26196.32|26076.32|26193.13|26073.13|10
1636940260000|2021-11-15 01:37:40|26196.37|26076.37|26199.1|26079.1|26199.1|26079.1|26195.97|26075.97|10
1636940270000|2021-11-15 01:37:50|26198.87|26078.87|26203.99|26083.99|26204.9|26084.9|26198.87|26078.87|10
1636940280000|2021-11-15 01:38:00|26203.7|26083.7|26200.16|26080.16|26203.7|26083.7|26199.92|26079.92|10
1636940290000|2021-11-15 01:38:10|26200.28|26080.28|26199.63|26079.63|26200.41|26080.41|26198.43|26078.43|10
1636940300000|2021-11-15 01:38:20|26199.46|26079.46|26200.34|26080.34|26201.51|26081.51|26199.35|26079.35|9
1636940310000|2021-11-15 01:38:30|26200.29|26080.29|26204.09|26084.09|26204.09|26084.09|26199.69|26079.69|10
1636940320000|2021-11-15 01:38:40|26204.25|26084.25|26202.53|26082.53|26205.02|26085.02|26202.53|26082.53|10
1636940330000|2021-11-15 01:38:50|26202.45|26082.45|26204.96|26084.96|26204.96|26084.96|26202.04|26082.04|10
1636940340000|2021-11-15 01:39:00|26205.04|26085.04|26206.37|26086.37|26207.78|26087.78|26203.37|26083.37|10
1636940350000|2021-11-15 01:39:10|26206.21|26086.21|26206.01|26086.01|26206.49|26086.49|26205.3|26085.3|8
1636940360000|2021-11-15 01:39:20|26205.27|26085.27|26206.58|26086.58|26206.58|26086.58|26202.85|26082.85|10
1636940370000|2021-11-15 01:39:30|26206.48|26086.48|26210.33|26090.33|26210.33|26090.33|26206.22|26086.22|10
1636940380000|2021-11-15 01:39:40|26211.65|26091.65|26217.16|26097.16|26217.3|26097.3|26211.65|26091.65|10
1636940390000|2021-11-15 01:39:50|26218.09|26098.09|26220.08|26100.08|26220.08|26100.08|26217.81|26097.81|10
1636940400000|2021-11-15 01:40:00|26219.65|26099.65|26221.09|26101.09|26222.54|26102.54|26219.43|26099.43|10
1636940410000|2021-11-15 01:40:10|26221.32|26101.32|26217.88|26097.88|26221.51|26101.51|26217.88|26097.88|9
1636940420000|2021-11-15 01:40:20|26217.69|26097.69|26218.63|26098.63|26220.59|26100.59|26217.69|26097.69|10
1636940430000|2021-11-15 01:40:30|26218.74|26098.74|26217.56|26097.56|26218.74|26098.74|26216.91|26096.91|9
1636940440000|2021-11-15 01:40:40|26217.29|26097.29|26216.65|26096.65|26218.06|26098.06|26216.65|26096.65|10
1636940450000|2021-11-15 01:40:50|26216.39|26096.39|26223.99|26103.99|26223.99|26103.99|26216.39|26096.39|10
1636940460000|2021-11-15 01:41:00|26227.54|26107.54|26234.43|26114.43|26234.66|26114.66|26227.54|26107.54|10
1636940470000|2021-11-15 01:41:10|26234.6|26114.6|26233.54|26113.54|26234.7|26114.7|26233.54|26113.54|9
1636940480000|2021-11-15 01:41:20|26233.29|26113.29|26236.16|26116.16|26236.16|26116.16|26233.29|26113.29|10
1636940490000|2021-11-15 01:41:30|26236.41|26116.41|26235.47|26115.47|26236.88|26116.88|26235.47|26115.47|10
1636940500000|2021-11-15 01:41:40|26235.53|26115.53|26237.05|26117.05|26238.71|26118.71|26235.31|26115.31|9
1636940510000|2021-11-15 01:41:50|26237.35|26117.35|26238.05|26118.05|26238.91|26118.91|26236.81|26116.81|10
1636940520000|2021-11-15 01:42:00|26237.65|26117.65|26233.51|26113.51|26237.65|26117.65|26233.51|26113.51|10
1636940530000|2021-11-15 01:42:10|26233.35|26113.35|26232.78|26112.78|26233.35|26113.35|26232.5|26112.5|9
1636940540000|2021-11-15 01:42:20|26232.56|26112.56|26233.57|26113.57|26233.57|26113.57|26231.74|26111.74|9
1636940550000|2021-11-15 01:42:30|26234.21|26114.21|26236.1|26116.1|26236.1|26116.1|26234.21|26114.21|10
1636940560000|2021-11-15 01:42:40|26236.17|26116.17|26232.4|26112.4|26236.17|26116.17|26232.4|26112.4|10
1636940570000|2021-11-15 01:42:50|26232.13|26112.13|26230.85|26110.85|26232.4|26112.4|26230.52|26110.52|10
1636940580000|2021-11-15 01:43:00|26230.43|26110.43|26231.12|26111.12|26231.35|26111.35|26230.31|26110.31|10
1636940590000|2021-11-15 01:43:10|26231.46|26111.46|26233.53|26113.53|26233.53|26113.53|26231.46|26111.46|10
1636940600000|2021-11-15 01:43:20|26233.57|26113.57|26231.35|26111.35|26234.46|26114.46|26231.35|26111.35|10
1636940610000|2021-11-15 01:43:30|26231.46|26111.46|26226|26106|26231.59|26111.59|26226|26106|10
1636940620000|2021-11-15 01:43:40|26225.93|26105.93|26223.42|26103.42|26225.93|26105.93|26223.42|26103.42|8
1636940630000|2021-11-15 01:43:50|26223.05|26103.05|26221.43|26101.43|26223.05|26103.05|26221.43|26101.43|8
1636940640000|2021-11-15 01:44:00|26221.53|26101.53|26223.46|26103.46|26223.46|26103.46|26221.53|26101.53|9
1636940650000|2021-11-15 01:44:10|26223.7|26103.7|26222.12|26102.12|26223.7|26103.7|26222.12|26102.12|10
1636940660000|2021-11-15 01:44:20|26222.83|26102.83|26222.33|26102.33|26223.01|26103.01|26221.83|26101.83|10
1636940670000|2021-11-15 01:44:30|26222.3|26102.3|26221.42|26101.42|26222.3|26102.3|26221.33|26101.33|10
1636940680000|2021-11-15 01:44:40|26217.46|26097.46|26218.07|26098.07|26218.81|26098.81|26217.46|26097.46|10
1636940690000|2021-11-15 01:44:50|26218.11|26098.11|26214.15|26094.15|26218.11|26098.11|26214.15|26094.15|9
1636940700000|2021-11-15 01:45:00|26213.66|26093.66|26213.54|26093.54|26214.83|26094.83|26213.47|26093.47|10
1636940710000|2021-11-15 01:45:10|26214.31|26094.31|26214.99|26094.99|26214.99|26094.99|26214.31|26094.31|10
1636940720000|2021-11-15 01:45:20|26214.89|26094.89|26210.68|26090.68|26214.89|26094.89|26210.68|26090.68|10
1636940730000|2021-11-15 01:45:30|26209.65|26089.65|26207.95|26087.95|26210.08|26090.08|26207.95|26087.95|9
1636940740000|2021-11-15 01:45:40|26208.3|26088.3|26209.54|26089.54|26209.71|26089.71|26207.98|26087.98|9
1636940750000|2021-11-15 01:45:50|26209.77|26089.77|26207.47|26087.47|26209.77|26089.77|26207.24|26087.24|10
1636940760000|2021-11-15 01:46:00|26207.46|26087.46|26207.65|26087.65|26208.97|26088.97|26207.33|26087.33|10
1636940770000|2021-11-15 01:46:10|26209.06|26089.06|26207.33|26087.33|26209.06|26089.06|26207.25|26087.25|10
1636940780000|2021-11-15 01:46:20|26207.63|26087.63|26206.01|26086.01|26207.68|26087.68|26206.01|26086.01|9
1636940790000|2021-11-15 01:46:30|26206.44|26086.44|26207.91|26087.91|26208.16|26088.16|26206.44|26086.44|10
1636940800000|2021-11-15 01:46:40|26209.12|26089.12|26211.36|26091.36|26211.36|26091.36|26208.58|26088.58|10
1636940810000|2021-11-15 01:46:50|26211.71|26091.71|26210.43|26090.43|26211.71|26091.71|26209.93|26089.93|10
1636940820000|2021-11-15 01:47:00|26210.22|26090.22|26210.99|26090.99|26210.99|26090.99|26209.61|26089.61|10
1636940830000|2021-11-15 01:47:10|26211.05|26091.05|26210.39|26090.39|26212.13|26092.13|26210.39|26090.39|10
1636940840000|2021-11-15 01:47:20|26210.46|26090.46|26209.4|26089.4|26211.61|26091.61|26209.4|26089.4|9
1636940850000|2021-11-15 01:47:30|26209.29|26089.29|26210.1|26090.1|26210.1|26090.1|26209.29|26089.29|10
1636940860000|2021-11-15 01:47:40|26210.03|26090.03|26211.06|26091.06|26211.6|26091.6|26210.03|26090.03|10
1636940870000|2021-11-15 01:47:50|26210.57|26090.57|26210.5|26090.5|26211.15|26091.15|26209.87|26089.87|10
1636940880000|2021-11-15 01:48:00|26210.6|26090.6|26213.82|26093.82|26213.82|26093.82|26210.6|26090.6|10
1636940890000|2021-11-15 01:48:10|26213.88|26093.88|26211.09|26091.09|26213.94|26093.94|26211.09|26091.09|10
1636940900000|2021-11-15 01:48:20|26210.79|26090.79|26209.33|26089.33|26210.79|26090.79|26209.1|26089.1|10
1636940910000|2021-11-15 01:48:30|26209.14|26089.14|26211.89|26091.89|26211.89|26091.89|26208.67|26088.67|9
1636940920000|2021-11-15 01:48:40|26211.55|26091.55|26217.41|26097.41|26217.41|26097.41|26211.55|26091.55|10
1636940930000|2021-11-15 01:48:50|26217.38|26097.38|26216.54|26096.54|26217.38|26097.38|26215.39|26095.39|9
1636940940000|2021-11-15 01:49:00|26216.62|26096.62|26216.55|26096.55|26217.66|26097.66|26216.35|26096.35|10
1636940950000|2021-11-15 01:49:10|26217.49|26097.49|26217.31|26097.31|26217.49|26097.49|26215.97|26095.97|10
1636940960000|2021-11-15 01:49:20|26217.97|26097.97|26218.66|26098.66|26219.14|26099.14|26217.87|26097.87|10
1636940970000|2021-11-15 01:49:30|26218.57|26098.57|26208.37|26088.37|26218.57|26098.57|26208.37|26088.37|10
1636940980000|2021-11-15 01:49:40|26205.88|26085.88|26201.49|26081.49|26208.51|26088.51|26201.49|26081.49|10
1636940990000|2021-11-15 01:49:50|26201.86|26081.86|26198.53|26078.53|26202.29|26082.29|26198.53|26078.53|10
1636941000000|2021-11-15 01:50:00|26196.34|26076.34|26186.28|26066.28|26196.34|26076.34|26186.07|26066.07|10
1636941010000|2021-11-15 01:50:10|26185.87|26065.87|26183.22|26063.22|26185.87|26065.87|26183.22|26063.22|10
1636941020000|2021-11-15 01:50:20|26182.85|26062.85|26180.94|26060.94|26182.85|26062.85|26180.23|26060.23|10
1636941030000|2021-11-15 01:50:30|26181.59|26061.59|26181.07|26061.07|26181.59|26061.59|26179.71|26059.71|9
1636941040000|2021-11-15 01:50:40|26180.98|26060.98|26182.83|26062.83|26182.83|26062.83|26180.98|26060.98|10
1636941050000|2021-11-15 01:50:50|26183.35|26063.35|26185.78|26065.78|26185.78|26065.78|26182.24|26062.24|9
1636941060000|2021-11-15 01:51:00|26186.33|26066.33|26186.5|26066.5|26186.91|26066.91|26184.36|26064.36|10
1636941070000|2021-11-15 01:51:10|26185.05|26065.05|26184.83|26064.83|26185.1|26065.1|26184.53|26064.53|10
1636941080000|2021-11-15 01:51:20|26184.41|26064.41|26185.7|26065.7|26185.7|26065.7|26183.65|26063.65|10
1636941090000|2021-11-15 01:51:30|26185.22|26065.22|26187.32|26067.32|26187.32|26067.32|26185.22|26065.22|10
1636941100000|2021-11-15 01:51:40|26187.04|26067.04|26187.71|26067.71|26188.73|26068.73|26187.04|26067.04|10
1636941110000|2021-11-15 01:51:50|26187.51|26067.51|26190.94|26070.94|26190.94|26070.94|26187.14|26067.14|10
1636941120000|2021-11-15 01:52:00|26191.06|26071.06|26195.07|26075.07|26195.72|26075.72|26191.06|26071.06|10
1636941130000|2021-11-15 01:52:10|26195.33|26075.33|26200.55|26080.55|26200.55|26080.55|26195.33|26075.33|10
1636941140000|2021-11-15 01:52:20|26199.05|26079.05|26197.47|26077.47|26199.05|26079.05|26195.67|26075.67|10
1636941150000|2021-11-15 01:52:30|26198.73|26078.73|26207.11|26087.11|26207.11|26087.11|26198.69|26078.69|10
1636941160000|2021-11-15 01:52:40|26206.87|26086.87|26208.38|26088.38|26209.21|26089.21|26206.87|26086.87|10
1636941170000|2021-11-15 01:52:50|26207.77|26087.77|26205.63|26085.63|26207.83|26087.83|26204.57|26084.57|10
1636941180000|2021-11-15 01:53:00|26205.44|26085.44|26211.6|26091.6|26211.6|26091.6|26205.44|26085.44|9
1636941190000|2021-11-15 01:53:10|26211.75|26091.75|26212.06|26092.06|26213.14|26093.14|26211.75|26091.75|8
1636941200000|2021-11-15 01:53:20|26212.03|26092.03|26210.64|26090.64|26212.18|26092.18|26210.51|26090.51|9
1636941210000|2021-11-15 01:53:30|26210.85|26090.85|26212.05|26092.05|26212.05|26092.05|26210.41|26090.41|10
1636941220000|2021-11-15 01:53:40|26211.64|26091.64|26210.09|26090.09|26212.16|26092.16|26208.47|26088.47|10
1636941230000|2021-11-15 01:53:50|26210.23|26090.23|26211.13|26091.13|26211.48|26091.48|26210.11|26090.11|9
1636941240000|2021-11-15 01:54:00|26211.17|26091.17|26212.49|26092.49|26213.38|26093.38|26211.17|26091.17|10
1636941250000|2021-11-15 01:54:10|26213.28|26093.28|26214.97|26094.97|26214.97|26094.97|26213.13|26093.13|9
1636941260000|2021-11-15 01:54:20|26214.2|26094.2|26212.72|26092.72|26214.59|26094.59|26212.72|26092.72|10
1636941270000|2021-11-15 01:54:30|26212.74|26092.74|26215.19|26095.19|26215.19|26095.19|26212.64|26092.64|10
1636941280000|2021-11-15 01:54:40|26216.07|26096.07|26220.72|26100.72|26220.88|26100.88|26216.07|26096.07|10
1636941290000|2021-11-15 01:54:50|26220.93|26100.93|26220.14|26100.14|26221.27|26101.27|26218.87|26098.87|10
1636941300000|2021-11-15 01:55:00|26220.62|26100.62|26230.74|26110.74|26230.74|26110.74|26220.62|26100.62|9
1636941310000|2021-11-15 01:55:10|26230.6|26110.6|26232.26|26112.26|26232.89|26112.89|26230.59|26110.59|10
1636941320000|2021-11-15 01:55:20|26232.51|26112.51|26239.6|26119.6|26239.6|26119.6|26232.51|26112.51|10
1636941330000|2021-11-15 01:55:30|26242.6|26122.6|26260.66|26140.66|26260.66|26140.66|26242.6|26122.6|10
1636941340000|2021-11-15 01:55:40|26261.38|26141.38|26261.63|26141.63|26263.1|26143.1|26261.38|26141.38|10
1636941350000|2021-11-15 01:55:50|26261.66|26141.66|26262.06|26142.06|26263|26143|26261.45|26141.45|10
1636941360000|2021-11-15 01:56:00|26261.78|26141.78|26262.78|26142.78|26262.84|26142.84|26260.94|26140.94|10
1636941370000|2021-11-15 01:56:10|26262.99|26142.99|26263.95|26143.95|26263.95|26143.95|26262.49|26142.49|10
1636941380000|2021-11-15 01:56:20|26262.61|26142.61|26257.48|26137.48|26262.61|26142.61|26257.48|26137.48|10
1636941390000|2021-11-15 01:56:30|26258.37|26138.37|26256.86|26136.86|26258.71|26138.71|26256.86|26136.86|10
1636941400000|2021-11-15 01:56:40|26256.87|26136.87|26256.09|26136.09|26256.87|26136.87|26255.53|26135.53|9
1636941410000|2021-11-15 01:56:50|26257.57|26137.57|26257.02|26137.02|26257.66|26137.66|26256.54|26136.54|10
1636941420000|2021-11-15 01:57:00|26257.19|26137.19|26260.53|26140.53|26260.53|26140.53|26257.19|26137.19|10
1636941430000|2021-11-15 01:57:10|26261.56|26141.56|26265.83|26145.83|26265.83|26145.83|26261.56|26141.56|10
1636941440000|2021-11-15 01:57:20|26265.27|26145.27|26272.29|26152.29|26272.37|26152.37|26265.27|26145.27|10
1636941450000|2021-11-15 01:57:30|26271.61|26151.61|26280.8|26160.8|26280.8|26160.8|26270.24|26150.24|10
1636941460000|2021-11-15 01:57:40|26281.82|26161.82|26280.63|26160.63|26282.62|26162.62|26280.63|26160.63|10
1636941470000|2021-11-15 01:57:50|26277.95|26157.95|26278.14|26158.14|26278.41|26158.41|26277.75|26157.75|10
1636941480000|2021-11-15 01:58:00|26278.59|26158.59|26280.2|26160.2|26280.2|26160.2|26278.14|26158.14|10
1636941490000|2021-11-15 01:58:10|26280.11|26160.11|26279.49|26159.49|26280.11|26160.11|26279.43|26159.43|8
1636941500000|2021-11-15 01:58:20|26280.08|26160.08|26281.34|26161.34|26281.34|26161.34|26279.91|26159.91|9
1636941510000|2021-11-15 01:58:30|26281.22|26161.22|26278.58|26158.58|26281.52|26161.52|26278.31|26158.31|10
1636941520000|2021-11-15 01:58:40|26278.18|26158.18|26279.58|26159.58|26279.58|26159.58|26278.14|26158.14|9
1636941530000|2021-11-15 01:58:50|26280.07|26160.07|26279.31|26159.31|26281.01|26161.01|26279.31|26159.31|9
1636941540000|2021-11-15 01:59:00|26279.4|26159.4|26279.3|26159.3|26280.48|26160.48|26279.3|26159.3|8
1636941550000|2021-11-15 01:59:10|26279.74|26159.74|26279.44|26159.44|26280.6|26160.6|26279.17|26159.17|9
1636941560000|2021-11-15 01:59:20|26279.72|26159.72|26283.08|26163.08|26283.08|26163.08|26279.72|26159.72|10
1636941570000|2021-11-15 01:59:30|26283.39|26163.39|26283.29|26163.29|26284.07|26164.07|26282.83|26162.83|10
1636941580000|2021-11-15 01:59:40|26284.52|26164.52|26286.3|26166.3|26286.48|26166.48|26284.52|26164.52|10
1636941590000|2021-11-15 01:59:50|26286.81|26166.81|26288.46|26168.46|26288.9|26168.9|26286.26|26166.26|10
1636941600000|2021-11-15 02:00:00|26287.99|26167.99|26290.31|26170.31|26290.31|26170.31|26286.58|26166.58|10
1636941610000|2021-11-15 02:00:10|26290.9|26170.9|26295.39|26175.39|26295.39|26175.39|26290.9|26170.9|10
1636941620000|2021-11-15 02:00:20|26296.13|26176.13|26300.23|26180.23|26300.23|26180.23|26295.83|26175.83|10
1636941630000|2021-11-15 02:00:30|26301.26|26181.26|26302.99|26182.99|26302.99|26182.99|26300.87|26180.87|10
1636941640000|2021-11-15 02:00:40|26303.04|26183.04|26305.39|26185.39|26305.39|26185.39|26303.04|26183.04|9
1636941650000|2021-11-15 02:00:50|26304.59|26184.59|26303.96|26183.96|26304.7|26184.7|26303.75|26183.75|9
1636941660000|2021-11-15 02:01:00|26304.03|26184.03|26303.01|26183.01|26304.07|26184.07|26303.01|26183.01|10
1636941670000|2021-11-15 02:01:10|26303.25|26183.25|26301.98|26181.98|26303.28|26183.28|26301.61|26181.61|9
1636941680000|2021-11-15 02:01:20|26301.99|26181.99|26300.52|26180.52|26301.99|26181.99|26299.44|26179.44|10
1636941690000|2021-11-15 02:01:30|26300.89|26180.89|26299.32|26179.32|26300.89|26180.89|26298.71|26178.71|10
1636941700000|2021-11-15 02:01:40|26299.26|26179.26|26297.15|26177.15|26299.26|26179.26|26296.2|26176.2|9
1636941710000|2021-11-15 02:01:50|26296.9|26176.9|26298.18|26178.18|26298.58|26178.58|26296.9|26176.9|10
1636941720000|2021-11-15 02:02:00|26299.84|26179.84|26302.47|26182.47|26302.61|26182.61|26299.67|26179.67|10
1636941730000|2021-11-15 02:02:10|26301.48|26181.48|26301.16|26181.16|26301.6|26181.6|26300.48|26180.48|10
1636941740000|2021-11-15 02:02:20|26301|26181|26300.5|26180.5|26301.24|26181.24|26299.45|26179.45|9
1636941750000|2021-11-15 02:02:30|26300.11|26180.11|26298.2|26178.2|26300.11|26180.11|26298.2|26178.2|10
1636941760000|2021-11-15 02:02:40|26296.92|26176.92|26293.8|26173.8|26297.46|26177.46|26293.8|26173.8|10
1636941770000|2021-11-15 02:02:50|26292.78|26172.78|26293.69|26173.69|26294.87|26174.87|26292.61|26172.61|10
1636941780000|2021-11-15 02:03:00|26292.69|26172.69|26290.65|26170.65|26293.01|26173.01|26290.54|26170.54|10
1636941790000|2021-11-15 02:03:10|26290.2|26170.2|26288.29|26168.29|26290.2|26170.2|26288.29|26168.29|10
1636941800000|2021-11-15 02:03:20|26286.27|26166.27|26286.71|26166.71|26287.46|26167.46|26286.27|26166.27|9
1636941810000|2021-11-15 02:03:30|26285.64|26165.64|26284.21|26164.21|26285.8|26165.8|26284.21|26164.21|10
1636941820000|2021-11-15 02:03:40|26285.27|26165.27|26283.28|26163.28|26285.79|26165.79|26283.28|26163.28|10
1636941830000|2021-11-15 02:03:50|26283.23|26163.23|26281.44|26161.44|26283.5|26163.5|26281.44|26161.44|10
1636941840000|2021-11-15 02:04:00|26281.54|26161.54|26280.26|26160.26|26281.76|26161.76|26280.26|26160.26|10
1636941850000|2021-11-15 02:04:10|26280.84|26160.84|26279.97|26159.97|26281.09|26161.09|26279.93|26159.93|10
1636941860000|2021-11-15 02:04:20|26280.04|26160.04|26275.92|26155.92|26281.36|26161.36|26275.92|26155.92|10
1636941870000|2021-11-15 02:04:30|26275.77|26155.77|26273.05|26153.05|26276.85|26156.85|26273.05|26153.05|10
1636941880000|2021-11-15 02:04:40|26271.67|26151.67|26269.45|26149.45|26271.67|26151.67|26269.45|26149.45|9
1636941890000|2021-11-15 02:04:50|26269.04|26149.04|26267.41|26147.41|26269.16|26149.16|26267.36|26147.36|8
1636941900000|2021-11-15 02:05:00|26267.35|26147.35|26262.76|26142.76|26267.35|26147.35|26262.76|26142.76|10
1636941910000|2021-11-15 02:05:10|26261.71|26141.71|26261.05|26141.05|26262.37|26142.37|26260.77|26140.77|9
1636941920000|2021-11-15 02:05:20|26260.93|26140.93|26263.4|26143.4|26263.4|26143.4|26260.93|26140.93|10
1636941930000|2021-11-15 02:05:30|26263.93|26143.93|26265.27|26145.27|26265.96|26145.96|26263.84|26143.84|10
1636941940000|2021-11-15 02:05:40|26265.39|26145.39|26265.14|26145.14|26265.56|26145.56|26265.13|26145.13|9
1636941950000|2021-11-15 02:05:50|26265.06|26145.06|26260.85|26140.85|26265.06|26145.06|26260.79|26140.79|9
1636941960000|2021-11-15 02:06:00|26259.72|26139.72|26256.25|26136.25|26259.72|26139.72|26255.44|26135.44|9
1636941970000|2021-11-15 02:06:10|26255.92|26135.92|26255.14|26135.14|26255.92|26135.92|26254.01|26134.01|9
1636941980000|2021-11-15 02:06:20|26256.65|26136.65|26249.48|26129.48|26256.65|26136.65|26249.48|26129.48|10
1636941990000|2021-11-15 02:06:30|26249.49|26129.49|26258.23|26138.23|26258.23|26138.23|26249.49|26129.49|10
1636942000000|2021-11-15 02:06:40|26259.57|26139.57|26261.05|26141.05|26261.05|26141.05|26259.5|26139.5|9
1636942010000|2021-11-15 02:06:50|26261.11|26141.11|26265.02|26145.02|26265.02|26145.02|26261.11|26141.11|10
1636942020000|2021-11-15 02:07:00|26267.23|26147.23|26272.71|26152.71|26272.71|26152.71|26267.03|26147.03|10
1636942030000|2021-11-15 02:07:10|26272.74|26152.74|26272.07|26152.07|26274.29|26154.29|26272.07|26152.07|10
1636942040000|2021-11-15 02:07:20|26272.85|26152.85|26270.82|26150.82|26272.85|26152.85|26270.82|26150.82|8
1636942050000|2021-11-15 02:07:30|26272.02|26152.02|26272.94|26152.94|26273.33|26153.33|26272.02|26152.02|9
1636942060000|2021-11-15 02:07:40|26272.14|26152.14|26270.99|26150.99|26272.14|26152.14|26270.96|26150.96|8
1636942070000|2021-11-15 02:07:50|26270.81|26150.81|26272.02|26152.02|26272.02|26152.02|26270.37|26150.37|10
1636942080000|2021-11-15 02:08:00|26271.73|26151.73|26271.75|26151.75|26272.04|26152.04|26271.39|26151.39|10
1636942090000|2021-11-15 02:08:10|26271.62|26151.62|26271|26151|26271.7|26151.7|26270.78|26150.78|9
1636942100000|2021-11-15 02:08:20|26271.1|26151.1|26273.35|26153.35|26273.35|26153.35|26270.69|26150.69|10
1636942110000|2021-11-15 02:08:30|26273.82|26153.82|26274.36|26154.36|26274.36|26154.36|26272.58|26152.58|10
1636942120000|2021-11-15 02:08:40|26274.41|26154.41|26273.67|26153.67|26274.46|26154.46|26273.67|26153.67|10
1636942130000|2021-11-15 02:08:50|26273.2|26153.2|26270.8|26150.8|26273.2|26153.2|26270.66|26150.66|10
1636942140000|2021-11-15 02:09:00|26270.63|26150.63|26271.07|26151.07|26272.92|26152.92|26270.63|26150.63|10
1636942150000|2021-11-15 02:09:10|26271.17|26151.17|26274.49|26154.49|26274.96|26154.96|26271.17|26151.17|10
1636942160000|2021-11-15 02:09:20|26275.01|26155.01|26275.92|26155.92|26276.31|26156.31|26275.01|26155.01|9
1636942170000|2021-11-15 02:09:30|26275.96|26155.96|26275.2|26155.2|26276.01|26156.01|26273.76|26153.76|10
1636942180000|2021-11-15 02:09:40|26275.37|26155.37|26276.43|26156.43|26276.43|26156.43|26275.3|26155.3|10
1636942190000|2021-11-15 02:09:50|26276.59|26156.59|26275.08|26155.08|26276.86|26156.86|26275.08|26155.08|10
1636942200000|2021-11-15 02:10:00|26275.48|26155.48|26275.63|26155.63|26276.53|26156.53|26275.12|26155.12|10
1636942210000|2021-11-15 02:10:10|26275.51|26155.51|26275.97|26155.97|26275.97|26155.97|26275.15|26155.15|10
1636942220000|2021-11-15 02:10:20|26276.01|26156.01|26277.61|26157.61|26278.11|26158.11|26276.01|26156.01|10
1636942230000|2021-11-15 02:10:30|26277.41|26157.41|26280.68|26160.68|26281.11|26161.11|26277.41|26157.41|10
1636942240000|2021-11-15 02:10:40|26280.52|26160.52|26279.47|26159.47|26280.92|26160.92|26279.47|26159.47|10
1636942250000|2021-11-15 02:10:50|26279.56|26159.56|26275.68|26155.68|26279.56|26159.56|26275.68|26155.68|10
1636942260000|2021-11-15 02:11:00|26275.72|26155.72|26271.45|26151.45|26275.72|26155.72|26270.83|26150.83|9
1636942270000|2021-11-15 02:11:10|26271.56|26151.56|26272.58|26152.58|26273.58|26153.58|26271.54|26151.54|8
1636942280000|2021-11-15 02:11:20|26272.2|26152.2|26272.59|26152.59|26273.06|26153.06|26272.2|26152.2|9
1636942290000|2021-11-15 02:11:30|26271.34|26151.34|26268.79|26148.79|26271.34|26151.34|26268.79|26148.79|9
1636942300000|2021-11-15 02:11:40|26268.26|26148.26|26262.53|26142.53|26268.26|26148.26|26262.43|26142.43|10
1636942310000|2021-11-15 02:11:50|26261.86|26141.86|26260.83|26140.83|26261.86|26141.86|26260.74|26140.74|9
1636942320000|2021-11-15 02:12:00|26261.17|26141.17|26259.77|26139.77|26261.17|26141.17|26259.77|26139.77|9
1636942330000|2021-11-15 02:12:10|26261.67|26141.67|26258.25|26138.25|26261.67|26141.67|26258.25|26138.25|10
1636942340000|2021-11-15 02:12:20|26258.17|26138.17|26251.74|26131.74|26258.57|26138.57|26251.52|26131.52|10
1636942350000|2021-11-15 02:12:30|26252.02|26132.02|26248.44|26128.44|26252.02|26132.02|26248.39|26128.39|10
1636942360000|2021-11-15 02:12:40|26248.81|26128.81|26247.4|26127.4|26249.24|26129.24|26247.39|26127.39|9
1636942370000|2021-11-15 02:12:50|26247.58|26127.58|26245.84|26125.84|26247.72|26127.72|26245.84|26125.84|9
1636942380000|2021-11-15 02:13:00|26245.76|26125.76|26244.14|26124.14|26245.76|26125.76|26244.04|26124.04|8
1636942390000|2021-11-15 02:13:10|26243.71|26123.71|26246.03|26126.03|26246.05|26126.05|26243.62|26123.62|10
1636942400000|2021-11-15 02:13:20|26245.9|26125.9|26245.87|26125.87|26246.21|26126.21|26245.66|26125.66|9
1636942410000|2021-11-15 02:13:30|26244.37|26124.37|26244.41|26124.41|26245.97|26125.97|26244.04|26124.04|10
1636942420000|2021-11-15 02:13:40|26243.92|26123.92|26243.39|26123.39|26245.56|26125.56|26243.39|26123.39|9
1636942430000|2021-11-15 02:13:50|26243.37|26123.37|26244.48|26124.48|26244.82|26124.82|26243.37|26123.37|10
1636942440000|2021-11-15 02:14:00|26244.7|26124.7|26244.9|26124.9|26245.54|26125.54|26242.81|26122.81|10
1636942450000|2021-11-15 02:14:10|26245.68|26125.68|26250.62|26130.62|26250.82|26130.82|26245.68|26125.68|10
1636942460000|2021-11-15 02:14:20|26251.26|26131.26|26250.9|26130.9|26252.14|26132.14|26250.67|26130.67|9
1636942470000|2021-11-15 02:14:30|26250.89|26130.89|26251.13|26131.13|26251.81|26131.81|26250.7|26130.7|9
1636942480000|2021-11-15 02:14:40|26251.12|26131.12|26252.68|26132.68|26253.95|26133.95|26251.12|26131.12|10
1636942490000|2021-11-15 02:14:50|26252.32|26132.32|26251.38|26131.38|26252.49|26132.49|26250.95|26130.95|10
1636942500000|2021-11-15 02:15:00|26250.5|26130.5|26251.22|26131.22|26251.22|26131.22|26249.28|26129.28|10
1636942510000|2021-11-15 02:15:10|26251.42|26131.42|26251.59|26131.59|26252.07|26132.07|26251.28|26131.28|10
1636942520000|2021-11-15 02:15:20|26251.87|26131.87|26252.25|26132.25|26253.3|26133.3|26251.66|26131.66|10
1636942530000|2021-11-15 02:15:30|26250.74|26130.74|26248.04|26128.04|26250.74|26130.74|26248.04|26128.04|10
1636942540000|2021-11-15 02:15:40|26248.08|26128.08|26246.22|26126.22|26248.31|26128.31|26246.22|26126.22|10
1636942550000|2021-11-15 02:15:50|26245.87|26125.87|26243.77|26123.77|26245.87|26125.87|26243.71|26123.71|10
1636942560000|2021-11-15 02:16:00|26243.5|26123.5|26243.05|26123.05|26244.58|26124.58|26243.02|26123.02|9
1636942570000|2021-11-15 02:16:10|26243.32|26123.32|26242.97|26122.97|26243.32|26123.32|26242.63|26122.63|8
1636942580000|2021-11-15 02:16:20|26241.9|26121.9|26243.56|26123.56|26243.56|26123.56|26241.85|26121.85|10
1636942590000|2021-11-15 02:16:30|26244.05|26124.05|26242.01|26122.01|26244.24|26124.24|26242.01|26122.01|10
1636942600000|2021-11-15 02:16:40|26240.97|26120.97|26241.08|26121.08|26241.08|26121.08|26239.92|26119.92|8
1636942610000|2021-11-15 02:16:50|26241.04|26121.04|26242.53|26122.53|26243.85|26123.85|26241.04|26121.04|10
1636942620000|2021-11-15 02:17:00|26242.75|26122.75|26244.09|26124.09|26244.09|26124.09|26242.02|26122.02|8
1636942630000|2021-11-15 02:17:10|26243.59|26123.59|26243.09|26123.09|26244.2|26124.2|26241.96|26121.96|9
1636942640000|2021-11-15 02:17:20|26241.81|26121.81|26248.53|26128.53|26248.53|26128.53|26241.24|26121.24|10
1636942650000|2021-11-15 02:17:30|26249.03|26129.03|26249.3|26129.3|26250.52|26130.52|26249.03|26129.03|10
1636942660000|2021-11-15 02:17:40|26247.63|26127.63|26248.29|26128.29|26250.44|26130.44|26246.92|26126.92|10
1636942670000|2021-11-15 02:17:50|26249.93|26129.93|26254.25|26134.25|26254.25|26134.25|26248.85|26128.85|8
1636942680000|2021-11-15 02:18:00|26254.03|26134.03|26251.72|26131.72|26254.03|26134.03|26251.72|26131.72|10
1636942690000|2021-11-15 02:18:10|26251.41|26131.41|26250.52|26130.52|26251.41|26131.41|26249.87|26129.87|10
1636942700000|2021-11-15 02:18:20|26250.63|26130.63|26249.43|26129.43|26250.98|26130.98|26249.24|26129.24|9
1636942710000|2021-11-15 02:18:30|26249.21|26129.21|26250.48|26130.48|26250.48|26130.48|26247.67|26127.67|9
1636942720000|2021-11-15 02:18:40|26249.41|26129.41|26247.22|26127.22|26249.41|26129.41|26247.22|26127.22|10
1636942730000|2021-11-15 02:18:50|26247.24|26127.24|26245.14|26125.14|26248.26|26128.26|26244.58|26124.58|9
1636942740000|2021-11-15 02:19:00|26244.99|26124.99|26237.45|26117.45|26244.99|26124.99|26237.45|26117.45|9
1636942750000|2021-11-15 02:19:10|26237.91|26117.91|26235.91|26115.91|26238.82|26118.82|26235.91|26115.91|10
1636942760000|2021-11-15 02:19:20|26235.84|26115.84|26229.81|26109.81|26236.11|26116.11|26229.58|26109.58|10
1636942770000|2021-11-15 02:19:30|26229.43|26109.43|26231.88|26111.88|26231.88|26111.88|26229.27|26109.27|10
1636942780000|2021-11-15 02:19:40|26231.45|26111.45|26226.84|26106.84|26231.45|26111.45|26226.84|26106.84|10
1636942790000|2021-11-15 02:19:50|26226.9|26106.9|26225.56|26105.56|26227.96|26107.96|26224.65|26104.65|10
1636942800000|2021-11-15 02:20:00|26225.68|26105.68|26221.45|26101.45|26225.68|26105.68|26221.2|26101.2|10
1636942810000|2021-11-15 02:20:10|26221.48|26101.48|26219.88|26099.88|26221.7|26101.7|26219.88|26099.88|10
1636942820000|2021-11-15 02:20:20|26219.82|26099.82|26219.92|26099.92|26220.55|26100.55|26219.82|26099.82|9
1636942830000|2021-11-15 02:20:30|26220.15|26100.15|26221.24|26101.24|26221.24|26101.24|26220.09|26100.09|9
1636942840000|2021-11-15 02:20:40|26221.27|26101.27|26223.35|26103.35|26224.7|26104.7|26221.27|26101.27|10
1636942850000|2021-11-15 02:20:50|26223.63|26103.63|26222.66|26102.66|26223.63|26103.63|26222.63|26102.63|9
1636942860000|2021-11-15 02:21:00|26223.64|26103.64|26223.81|26103.81|26224.55|26104.55|26223.64|26103.64|10
1636942870000|2021-11-15 02:21:10|26223.86|26103.86|26225.53|26105.53|26225.53|26105.53|26223.86|26103.86|8
1636942880000|2021-11-15 02:21:20|26225.63|26105.63|26224.48|26104.48|26225.93|26105.93|26224.26|26104.26|9
1636942890000|2021-11-15 02:21:30|26223.7|26103.7|26222.59|26102.59|26223.7|26103.7|26222.57|26102.57|8
1636942900000|2021-11-15 02:21:40|26222.58|26102.58|26222.28|26102.28|26223.33|26103.33|26221.21|26101.21|10
1636942910000|2021-11-15 02:21:50|26223.85|26103.85|26225.74|26105.74|26225.74|26105.74|26223.7|26103.7|8
1636942920000|2021-11-15 02:22:00|26225.53|26105.53|26223.57|26103.57|26225.53|26105.53|26223.36|26103.36|10
1636942930000|2021-11-15 02:22:10|26224.87|26104.87|26222.73|26102.73|26225.14|26105.14|26222.73|26102.73|9
1636942940000|2021-11-15 02:22:20|26222.39|26102.39|26223.19|26103.19|26223.32|26103.32|26222.39|26102.39|9
1636942950000|2021-11-15 02:22:30|26223.2|26103.2|26222.69|26102.69|26223.45|26103.45|26222.67|26102.67|9
1636942960000|2021-11-15 02:22:40|26222.18|26102.18|26223.02|26103.02|26223.02|26103.02|26222.18|26102.18|10
1636942970000|2021-11-15 02:22:50|26222.8|26102.8|26220.35|26100.35|26222.8|26102.8|26219.65|26099.65|10
1636942980000|2021-11-15 02:23:00|26218.69|26098.69|26214.69|26094.69|26218.69|26098.69|26214.69|26094.69|10
1636942990000|2021-11-15 02:23:10|26214.36|26094.36|26215.08|26095.08|26215.08|26095.08|26214.36|26094.36|9
1636943000000|2021-11-15 02:23:20|26214.35|26094.35|26210.72|26090.72|26214.35|26094.35|26210.72|26090.72|9
1636943010000|2021-11-15 02:23:30|26209.88|26089.88|26206.95|26086.95|26209.88|26089.88|26206.76|26086.76|10
1636943020000|2021-11-15 02:23:40|26206.7|26086.7|26206.86|26086.86|26206.86|26086.86|26206.2|26086.2|8
1636943030000|2021-11-15 02:23:50|26206.58|26086.58|26207.53|26087.53|26207.53|26087.53|26206.25|26086.25|10
1636943040000|2021-11-15 02:24:00|26206.51|26086.51|26208.11|26088.11|26208.11|26088.11|26206.01|26086.01|10
1636943050000|2021-11-15 02:24:10|26207.55|26087.55|26207.19|26087.19|26207.89|26087.89|26206.63|26086.63|9
1636943060000|2021-11-15 02:24:20|26207.21|26087.21|26207.03|26087.03|26208.27|26088.27|26206.54|26086.54|10
1636943070000|2021-11-15 02:24:30|26206.97|26086.97|26204.91|26084.91|26206.97|26086.97|26204.91|26084.91|9
1636943080000|2021-11-15 02:24:40|26204.69|26084.69|26201.46|26081.46|26204.69|26084.69|26201.46|26081.46|9
1636943090000|2021-11-15 02:24:50|26199.89|26079.89|26197.92|26077.92|26201.48|26081.48|26197.92|26077.92|10
1636943100000|2021-11-15 02:25:00|26197.37|26077.37|26198.11|26078.11|26198.82|26078.82|26197.37|26077.37|10
1636943110000|2021-11-15 02:25:10|26197.92|26077.92|26197.04|26077.04|26198.63|26078.63|26197.01|26077.01|10
1636943120000|2021-11-15 02:25:20|26196.64|26076.64|26194.81|26074.81|26197.14|26077.14|26194.81|26074.81|10
1636943130000|2021-11-15 02:25:30|26194.48|26074.48|26192.84|26072.84|26194.48|26074.48|26192.6|26072.6|10
1636943140000|2021-11-15 02:25:40|26192.93|26072.93|26193.65|26073.65|26196.72|26076.72|26192.93|26072.93|9
1636943150000|2021-11-15 02:25:50|26191.3|26071.3|26190.9|26070.9|26192.35|26072.35|26190.73|26070.73|9
1636943160000|2021-11-15 02:26:00|26191.88|26071.88|26193.41|26073.41|26193.41|26073.41|26191.79|26071.79|10
1636943170000|2021-11-15 02:26:10|26194.47|26074.47|26195.97|26075.97|26196.47|26076.47|26194.47|26074.47|9
1636943180000|2021-11-15 02:26:20|26196.36|26076.36|26198.06|26078.06|26198.14|26078.14|26194.51|26074.51|10
1636943190000|2021-11-15 02:26:30|26198.6|26078.6|26200.41|26080.41|26200.41|26080.41|26198.6|26078.6|10
1636943200000|2021-11-15 02:26:40|26200.96|26080.96|26199.44|26079.44|26201.29|26081.29|26198.54|26078.54|8
1636943210000|2021-11-15 02:26:50|26199.68|26079.68|26197.82|26077.82|26199.68|26079.68|26197.21|26077.21|10
1636943220000|2021-11-15 02:27:00|26197.85|26077.85|26196.76|26076.76|26198.92|26078.92|26196.76|26076.76|10
1636943230000|2021-11-15 02:27:10|26197.29|26077.29|26199.04|26079.04|26199.62|26079.62|26196.98|26076.98|10
1636943240000|2021-11-15 02:27:20|26196.23|26076.23|26199.26|26079.26|26199.26|26079.26|26196.23|26076.23|9
1636943250000|2021-11-15 02:27:30|26198.52|26078.52|26198.61|26078.61|26199.06|26079.06|26198.42|26078.42|10
1636943260000|2021-11-15 02:27:40|26198.4|26078.4|26198.02|26078.02|26198.86|26078.86|26197.65|26077.65|9
1636943270000|2021-11-15 02:27:50|26198.41|26078.41|26204.06|26084.06|26204.21|26084.21|26198.41|26078.41|10
1636943280000|2021-11-15 02:28:00|26204.28|26084.28|26205.48|26085.48|26205.85|26085.85|26203.9|26083.9|10
1636943290000|2021-11-15 02:28:10|26205.49|26085.49|26204.74|26084.74|26205.77|26085.77|26204.34|26084.34|10
1636943300000|2021-11-15 02:28:20|26204.81|26084.81|26204.98|26084.98|26204.98|26084.98|26203.79|26083.79|9
1636943310000|2021-11-15 02:28:30|26203.92|26083.92|26204.69|26084.69|26206.22|26086.22|26203.92|26083.92|10
1636943320000|2021-11-15 02:28:40|26204.82|26084.82|26204.98|26084.98|26205.16|26085.16|26204.46|26084.46|10
1636943330000|2021-11-15 02:28:50|26206.47|26086.47|26205.42|26085.42|26207.15|26087.15|26205.42|26085.42|10
1636943340000|2021-11-15 02:29:00|26205.43|26085.43|26204.7|26084.7|26206.7|26086.7|26204.46|26084.46|9
1636943350000|2021-11-15 02:29:10|26204.37|26084.37|26205.2|26085.2|26205.2|26085.2|26204.37|26084.37|9
1636943360000|2021-11-15 02:29:20|26205.21|26085.21|26206.02|26086.02|26207.52|26087.52|26205.14|26085.14|10
1636943370000|2021-11-15 02:29:30|26206.01|26086.01|26205|26085|26206.25|26086.25|26205|26085|8
1636943380000|2021-11-15 02:29:40|26205.2|26085.2|26205.41|26085.41|26206.05|26086.05|26204.98|26084.98|9
1636943390000|2021-11-15 02:29:50|26205.72|26085.72|26208.9|26088.9|26209.03|26089.03|26205.72|26085.72|9
1636943400000|2021-11-15 02:30:00|26208.56|26088.56|26208.18|26088.18|26208.63|26088.63|26207.03|26087.03|10
1636943410000|2021-11-15 02:30:10|26208.72|26088.72|26211.3|26091.3|26211.3|26091.3|26208.59|26088.59|9
1636943420000|2021-11-15 02:30:20|26211.13|26091.13|26210.2|26090.2|26211.13|26091.13|26209.82|26089.82|10
1636943430000|2021-11-15 02:30:30|26209.98|26089.98|26212.1|26092.1|26214.92|26094.92|26209.98|26089.98|10
1636943440000|2021-11-15 02:30:40|26211.08|26091.08|26207.48|26087.48|26211.08|26091.08|26207.48|26087.48|10
1636943450000|2021-11-15 02:30:50|26207.56|26087.56|26203.44|26083.44|26207.56|26087.56|26203.44|26083.44|10
1636943460000|2021-11-15 02:31:00|26203.3|26083.3|26201.82|26081.82|26203.3|26083.3|26201.82|26081.82|9
1636943470000|2021-11-15 02:31:10|26202.18|26082.18|26199.99|26079.99|26202.18|26082.18|26199.99|26079.99|10
1636943480000|2021-11-15 02:31:20|26199.43|26079.43|26195.68|26075.68|26199.43|26079.43|26195.68|26075.68|10
1636943490000|2021-11-15 02:31:30|26195.28|26075.28|26193.43|26073.43|26195.28|26075.28|26191.19|26071.19|10
1636943500000|2021-11-15 02:31:40|26193.29|26073.29|26186.28|26066.28|26193.29|26073.29|26186.28|26066.28|10
1636943510000|2021-11-15 02:31:50|26185.93|26065.93|26187.77|26067.77|26187.92|26067.92|26184.5|26064.5|10
1636943520000|2021-11-15 02:32:00|26188|26068|26190.1|26070.1|26190.1|26070.1|26188|26068|10
1636943530000|2021-11-15 02:32:10|26190.34|26070.34|26193.23|26073.23|26193.35|26073.35|26190.34|26070.34|10
1636943540000|2021-11-15 02:32:20|26193.45|26073.45|26192.72|26072.72|26194.01|26074.01|26192.43|26072.43|10
1636943550000|2021-11-15 02:32:30|26192.23|26072.23|26189.73|26069.73|26192.23|26072.23|26189.73|26069.73|10
1636943560000|2021-11-15 02:32:40|26190.05|26070.05|26188.43|26068.43|26190.05|26070.05|26188.43|26068.43|9
1636943570000|2021-11-15 02:32:50|26188.37|26068.37|26189.17|26069.17|26189.24|26069.24|26188.18|26068.18|9
1636943580000|2021-11-15 02:33:00|26189.03|26069.03|26187.97|26067.97|26189.05|26069.05|26187.92|26067.92|10
1636943590000|2021-11-15 02:33:10|26188.41|26068.41|26188.21|26068.21|26188.92|26068.92|26187.4|26067.4|10
1636943600000|2021-11-15 02:33:20|26186.81|26066.81|26186.41|26066.41|26186.94|26066.94|26186.13|26066.13|10
1636943610000|2021-11-15 02:33:30|26186.58|26066.58|26186.05|26066.05|26187.52|26067.52|26186.05|26066.05|10
1636943620000|2021-11-15 02:33:40|26185.57|26065.57|26185.69|26065.69|26185.69|26065.69|26185.13|26065.13|10
1636943630000|2021-11-15 02:33:50|26185.23|26065.23|26185.13|26065.13|26185.33|26065.33|26184.8|26064.8|10
1636943640000|2021-11-15 02:34:00|26184.83|26064.83|26184.79|26064.79|26186.47|26066.47|26184.69|26064.69|9
1636943650000|2021-11-15 02:34:10|26184.54|26064.54|26184.94|26064.94|26186.23|26066.23|26184.54|26064.54|9
1636943660000|2021-11-15 02:34:20|26186.62|26066.62|26185.57|26065.57|26186.95|26066.95|26185.57|26065.57|9
1636943670000|2021-11-15 02:34:30|26185.39|26065.39|26185.2|26065.2|26186.84|26066.84|26185.05|26065.05|10
1636943680000|2021-11-15 02:34:40|26185.14|26065.14|26183.88|26063.88|26185.48|26065.48|26183.59|26063.59|9
1636943690000|2021-11-15 02:34:50|26184.12|26064.12|26183.98|26063.98|26184.12|26064.12|26183.51|26063.51|9
1636943700000|2021-11-15 02:35:00|26183.93|26063.93|26183.82|26063.82|26185.52|26065.52|26183.44|26063.44|9
1636943710000|2021-11-15 02:35:10|26183.76|26063.76|26183.55|26063.55|26183.76|26063.76|26181.2|26061.2|10
1636943720000|2021-11-15 02:35:20|26183.47|26063.47|26183.73|26063.73|26183.73|26063.73|26182.77|26062.77|10
1636943730000|2021-11-15 02:35:30|26184.16|26064.16|26188.18|26068.18|26188.18|26068.18|26184.16|26064.16|10
1636943740000|2021-11-15 02:35:40|26187.99|26067.99|26189.08|26069.08|26189.1|26069.1|26187.99|26067.99|8
1636943750000|2021-11-15 02:35:50|26189.05|26069.05|26187.91|26067.91|26189.05|26069.05|26187.1|26067.1|9
1636943760000|2021-11-15 02:36:00|26188.23|26068.23|26182.55|26062.55|26188.23|26068.23|26182.55|26062.55|10
1636943770000|2021-11-15 02:36:10|26182.38|26062.38|26182.92|26062.92|26183.84|26063.84|26181.74|26061.74|10
1636943780000|2021-11-15 02:36:20|26183|26063|26186.5|26066.5|26186.55|26066.55|26183|26063|10
1636943790000|2021-11-15 02:36:30|26186.53|26066.53|26186.91|26066.91|26187.47|26067.47|26186.53|26066.53|10
1636943800000|2021-11-15 02:36:40|26186.97|26066.97|26186.16|26066.16|26186.97|26066.97|26184.67|26064.67|10
1636943810000|2021-11-15 02:36:50|26185.76|26065.76|26185.86|26065.86|26186.65|26066.65|26184.38|26064.38|10
1636943820000|2021-11-15 02:37:00|26185.9|26065.9|26184.73|26064.73|26186.61|26066.61|26184.73|26064.73|9
1636943830000|2021-11-15 02:37:10|26184.26|26064.26|26187.39|26067.39|26187.39|26067.39|26184.23|26064.23|8
1636943840000|2021-11-15 02:37:20|26187.42|26067.42|26186.58|26066.58|26188.57|26068.57|26186.5|26066.5|10
1636943850000|2021-11-15 02:37:30|26187.57|26067.57|26191.58|26071.58|26191.75|26071.75|26187.57|26067.57|10
1636943860000|2021-11-15 02:37:40|26191.48|26071.48|26191.46|26071.46|26191.81|26071.81|26189.47|26069.47|10
1636943870000|2021-11-15 02:37:50|26191.45|26071.45|26189.48|26069.48|26191.45|26071.45|26188.01|26068.01|10
1636943880000|2021-11-15 02:38:00|26189.06|26069.06|26186.99|26066.99|26189.32|26069.32|26186.96|26066.96|8
1636943890000|2021-11-15 02:38:10|26187.12|26067.12|26186.51|26066.51|26187.12|26067.12|26185.83|26065.83|10
1636943900000|2021-11-15 02:38:20|26186.58|26066.58|26185.75|26065.75|26188.35|26068.35|26185.75|26065.75|10
1636943910000|2021-11-15 02:38:30|26186.19|26066.19|26186.04|26066.04|26186.19|26066.19|26185.78|26065.78|9
1636943920000|2021-11-15 02:38:40|26185.88|26065.88|26188.9|26068.9|26188.97|26068.97|26185.88|26065.88|10
1636943930000|2021-11-15 02:38:50|26188.88|26068.88|26188.71|26068.71|26188.96|26068.96|26188.52|26068.52|9
1636943940000|2021-11-15 02:39:00|26188.79|26068.79|26186.14|26066.14|26188.79|26068.79|26186.14|26066.14|9
1636943950000|2021-11-15 02:39:10|26186.42|26066.42|26186.19|26066.19|26186.79|26066.79|26185.27|26065.27|10
1636943960000|2021-11-15 02:39:20|26186.16|26066.16|26184.13|26064.13|26186.34|26066.34|26184.13|26064.13|10
1636943970000|2021-11-15 02:39:30|26183.8|26063.8|26185.33|26065.33|26185.82|26065.82|26183.76|26063.76|9
1636943980000|2021-11-15 02:39:40|26183.48|26063.48|26186.1|26066.1|26186.1|26066.1|26183.05|26063.05|10
1636943990000|2021-11-15 02:39:50|26184.7|26064.7|26185.27|26065.27|26187.04|26067.04|26184.7|26064.7|10
1636944000000|2021-11-15 02:40:00|26183.39|26063.39|26185.09|26065.09|26185.18|26065.18|26183.01|26063.01|9
1636944010000|2021-11-15 02:40:10|26184.42|26064.42|26184.41|26064.41|26184.55|26064.55|26183.37|26063.37|9
1636944020000|2021-11-15 02:40:20|26184.76|26064.76|26184.97|26064.97|26185.81|26065.81|26184.08|26064.08|10
1636944030000|2021-11-15 02:40:30|26185.31|26065.31|26183.11|26063.11|26185.31|26065.31|26183.11|26063.11|10
1636944040000|2021-11-15 02:40:40|26182.98|26062.98|26182.35|26062.35|26183.19|26063.19|26182.32|26062.32|8
1636944050000|2021-11-15 02:40:50|26182.34|26062.34|26182.13|26062.13|26183.84|26063.84|26182.13|26062.13|10
1636944060000|2021-11-15 02:41:00|26182.29|26062.29|26182.72|26062.72|26182.75|26062.75|26181.87|26061.87|10
1636944070000|2021-11-15 02:41:10|26183.97|26063.97|26184.32|26064.32|26184.32|26064.32|26183.14|26063.14|9
1636944080000|2021-11-15 02:41:20|26185.49|26065.49|26185.43|26065.43|26185.83|26065.83|26185.2|26065.2|7
1636944090000|2021-11-15 02:41:30|26185.65|26065.65|26183.9|26063.9|26185.9|26065.9|26183.9|26063.9|10
1636944100000|2021-11-15 02:41:40|26184.52|26064.52|26188.09|26068.09|26188.09|26068.09|26184.52|26064.52|10
1636944110000|2021-11-15 02:41:50|26187.95|26067.95|26189.07|26069.07|26189.62|26069.62|26187.95|26067.95|10
1636944120000|2021-11-15 02:42:00|26190.3|26070.3|26195.41|26075.41|26195.41|26075.41|26190.3|26070.3|10
1636944130000|2021-11-15 02:42:10|26195.77|26075.77|26196.67|26076.67|26196.67|26076.67|26195.77|26075.77|9
1636944140000|2021-11-15 02:42:20|26196.36|26076.36|26196.2|26076.2|26196.39|26076.39|26194.61|26074.61|10
1636944150000|2021-11-15 02:42:30|26196.15|26076.15|26195.83|26075.83|26196.57|26076.57|26195.83|26075.83|9
1636944160000|2021-11-15 02:42:40|26195.54|26075.54|26194.66|26074.66|26195.54|26075.54|26193.64|26073.64|10
1636944170000|2021-11-15 02:42:50|26194.3|26074.3|26194.33|26074.33|26195.03|26075.03|26194.27|26074.27|10
1636944180000|2021-11-15 02:43:00|26194.45|26074.45|26194.68|26074.68|26195.29|26075.29|26194.03|26074.03|10
1636944190000|2021-11-15 02:43:10|26194.52|26074.52|26194.66|26074.66|26194.66|26074.66|26194.37|26074.37|8
1636944200000|2021-11-15 02:43:20|26193.99|26073.99|26194.05|26074.05|26195.32|26075.32|26193.99|26073.99|8
1636944210000|2021-11-15 02:43:30|26193.9|26073.9|26191.07|26071.07|26193.9|26073.9|26190.98|26070.98|9
1636944220000|2021-11-15 02:43:40|26191.21|26071.21|26193.53|26073.53|26193.64|26073.64|26190.99|26070.99|9
1636944230000|2021-11-15 02:43:50|26193.58|26073.58|26196.49|26076.49|26196.7|26076.7|26193.58|26073.58|10
1636944240000|2021-11-15 02:44:00|26196.73|26076.73|26200|26080|26200|26080|26196.45|26076.45|10
1636944250000|2021-11-15 02:44:10|26200.13|26080.13|26201.34|26081.34|26201.92|26081.92|26200.13|26080.13|10
1636944260000|2021-11-15 02:44:20|26200.96|26080.96|26200.34|26080.34|26201.93|26081.93|26200.34|26080.34|9
1636944270000|2021-11-15 02:44:30|26200.3|26080.3|26201.83|26081.83|26202.43|26082.43|26200.3|26080.3|10
1636944280000|2021-11-15 02:44:40|26202.31|26082.31|26204.15|26084.15|26204.37|26084.37|26202.23|26082.23|10
1636944290000|2021-11-15 02:44:50|26204.34|26084.34|26202.29|26082.29|26204.42|26084.42|26202.29|26082.29|10
1636944300000|2021-11-15 02:45:00|26202.15|26082.15|26205.85|26085.85|26205.96|26085.96|26202.15|26082.15|10
1636944310000|2021-11-15 02:45:10|26205.79|26085.79|26208.26|26088.26|26208.49|26088.49|26205.79|26085.79|10
1636944320000|2021-11-15 02:45:20|26208.49|26088.49|26211.28|26091.28|26211.28|26091.28|26208.49|26088.49|10
1636944330000|2021-11-15 02:45:30|26210.79|26090.79|26212.29|26092.29|26212.29|26092.29|26210.79|26090.79|9
1636944340000|2021-11-15 02:45:40|26212.22|26092.22|26211.32|26091.32|26212.22|26092.22|26211.27|26091.27|10
1636944350000|2021-11-15 02:45:50|26212.85|26092.85|26210.99|26090.99|26213.4|26093.4|26210.99|26090.99|9
1636944360000|2021-11-15 02:46:00|26210.97|26090.97|26210.53|26090.53|26212.05|26092.05|26210.53|26090.53|8
1636944370000|2021-11-15 02:46:10|26210.47|26090.47|26207.58|26087.58|26210.53|26090.53|26207.3|26087.3|10
1636944380000|2021-11-15 02:46:20|26207.39|26087.39|26205.75|26085.75|26207.39|26087.39|26204.81|26084.81|9
1636944390000|2021-11-15 02:46:30|26205.64|26085.64|26204.98|26084.98|26205.81|26085.81|26204.67|26084.67|10
1636944400000|2021-11-15 02:46:40|26204|26084|26203.19|26083.19|26204.09|26084.09|26203.19|26083.19|10
1636944410000|2021-11-15 02:46:50|26203.81|26083.81|26202.63|26082.63|26204.2|26084.2|26202.18|26082.18|9
1636944420000|2021-11-15 02:47:00|26202.58|26082.58|26201.95|26081.95|26203.29|26083.29|26201.95|26081.95|10
1636944430000|2021-11-15 02:47:10|26202.03|26082.03|26205.83|26085.83|26205.83|26085.83|26200.88|26080.88|10
1636944440000|2021-11-15 02:47:20|26208.89|26088.89|26204.26|26084.26|26208.89|26088.89|26204.1|26084.1|10
1636944450000|2021-11-15 02:47:30|26203.45|26083.45|26202.62|26082.62|26203.45|26083.45|26202.62|26082.62|7
1636944460000|2021-11-15 02:47:40|26202.23|26082.23|26201.81|26081.81|26202.9|26082.9|26201.81|26081.81|9
1636944470000|2021-11-15 02:47:50|26201.99|26081.99|26200.57|26080.57|26201.99|26081.99|26200.2|26080.2|10
1636944480000|2021-11-15 02:48:00|26200.53|26080.53|26199.52|26079.52|26200.68|26080.68|26199.52|26079.52|9
1636944490000|2021-11-15 02:48:10|26199.51|26079.51|26197.77|26077.77|26199.51|26079.51|26197.77|26077.77|9
1636944500000|2021-11-15 02:48:20|26196.18|26076.18|26197.12|26077.12|26197.38|26077.38|26195.91|26075.91|9
1636944510000|2021-11-15 02:48:30|26197.53|26077.53|26195.86|26075.86|26197.53|26077.53|26195.8|26075.8|9
1636944520000|2021-11-15 02:48:40|26197.13|26077.13|26196.25|26076.25|26197.13|26077.13|26196.25|26076.25|7
1636944530000|2021-11-15 02:48:50|26196.41|26076.41|26195.67|26075.67|26196.41|26076.41|26195.12|26075.12|10
1636944540000|2021-11-15 02:49:00|26195.66|26075.66|26192.93|26072.93|26195.66|26075.66|26192.55|26072.55|9
1636944550000|2021-11-15 02:49:10|26193.55|26073.55|26189.04|26069.04|26193.57|26073.57|26189.04|26069.04|9
1636944560000|2021-11-15 02:49:20|26188.99|26068.99|26189.96|26069.96|26190.12|26070.12|26188.32|26068.32|10
1636944570000|2021-11-15 02:49:30|26190.28|26070.28|26188.77|26068.77|26190.28|26070.28|26188.15|26068.15|9
1636944580000|2021-11-15 02:49:40|26188.42|26068.42|26186.67|26066.67|26188.56|26068.56|26186.67|26066.67|8
1636944590000|2021-11-15 02:49:50|26186.66|26066.66|26183.31|26063.31|26186.66|26066.66|26183.01|26063.01|7
1636944600000|2021-11-15 02:50:00|26183.28|26063.28|26185.01|26065.01|26185.01|26065.01|26183.28|26063.28|9
1636944610000|2021-11-15 02:50:10|26185.09|26065.09|26184.27|26064.27|26185.09|26065.09|26183.72|26063.72|7
1636944620000|2021-11-15 02:50:20|26184.2|26064.2|26179.02|26059.02|26184.2|26064.2|26179.02|26059.02|10
1636944630000|2021-11-15 02:50:30|26178.89|26058.89|26177.05|26057.05|26180.08|26060.08|26177.05|26057.05|9
1636944640000|2021-11-15 02:50:40|26176.92|26056.92|26177.32|26057.32|26177.32|26057.32|26176.63|26056.63|10
1636944650000|2021-11-15 02:50:50|26177.19|26057.19|26176.39|26056.39|26178.48|26058.48|26176.2|26056.2|9
1636944660000|2021-11-15 02:51:00|26176.43|26056.43|26175.59|26055.59|26176.43|26056.43|26174.43|26054.43|9
1636944670000|2021-11-15 02:51:10|26174.09|26054.09|26176.39|26056.39|26176.39|26056.39|26174.05|26054.05|10
1636944680000|2021-11-15 02:51:20|26176.69|26056.69|26175.89|26055.89|26176.77|26056.77|26175.83|26055.83|9
1636944690000|2021-11-15 02:51:30|26176.09|26056.09|26175.24|26055.24|26176.09|26056.09|26173.76|26053.76|9
1636944700000|2021-11-15 02:51:40|26175.23|26055.23|26177.07|26057.07|26177.07|26057.07|26174.44|26054.44|10
1636944710000|2021-11-15 02:51:50|26177.75|26057.75|26180.39|26060.39|26180.58|26060.58|26177.54|26057.54|10
1636944720000|2021-11-15 02:52:00|26180.24|26060.24|26179.58|26059.58|26181.06|26061.06|26179.58|26059.58|8
1636944730000|2021-11-15 02:52:10|26180.56|26060.56|26181.57|26061.57|26181.57|26061.57|26180.26|26060.26|10
1636944740000|2021-11-15 02:52:20|26181.27|26061.27|26183.41|26063.41|26183.49|26063.49|26181.27|26061.27|9
1636944750000|2021-11-15 02:52:30|26183.69|26063.69|26183.85|26063.85|26184.11|26064.11|26183.58|26063.58|9
1636944760000|2021-11-15 02:52:40|26184.91|26064.91|26187.87|26067.87|26188.12|26068.12|26184.91|26064.91|9
1636944770000|2021-11-15 02:52:50|26187.88|26067.88|26187.6|26067.6|26187.9|26067.9|26187.3|26067.3|10
1636944780000|2021-11-15 02:53:00|26188.69|26068.69|26190.71|26070.71|26190.71|26070.71|26188.69|26068.69|10
1636944790000|2021-11-15 02:53:10|26191.2|26071.2|26187.94|26067.94|26191.2|26071.2|26187.69|26067.69|10
1636944800000|2021-11-15 02:53:20|26187.57|26067.57|26185.16|26065.16|26187.57|26067.57|26185.16|26065.16|10
1636944810000|2021-11-15 02:53:30|26184.67|26064.67|26181.45|26061.45|26184.74|26064.74|26181.45|26061.45|10
1636944820000|2021-11-15 02:53:40|26181.2|26061.2|26179.53|26059.53|26181.2|26061.2|26179.53|26059.53|10
1636944830000|2021-11-15 02:53:50|26179.37|26059.37|26177.38|26057.38|26179.37|26059.37|26177.38|26057.38|9
1636944840000|2021-11-15 02:54:00|26177.31|26057.31|26179.24|26059.24|26179.84|26059.84|26177.31|26057.31|10
1636944850000|2021-11-15 02:54:10|26179.4|26059.4|26180.09|26060.09|26180.09|26060.09|26178.85|26058.85|9
1636944860000|2021-11-15 02:54:20|26179.5|26059.5|26176.75|26056.75|26179.5|26059.5|26176.75|26056.75|10
1636944870000|2021-11-15 02:54:30|26175.77|26055.77|26173.19|26053.19|26176|26056|26172.92|26052.92|10
1636944880000|2021-11-15 02:54:40|26173.14|26053.14|26174|26054|26174.03|26054.03|26172.77|26052.77|10
1636944890000|2021-11-15 02:54:50|26175.38|26055.38|26174.89|26054.89|26175.38|26055.38|26174.56|26054.56|10
1636944900000|2021-11-15 02:55:00|26174.82|26054.82|26176.15|26056.15|26176.35|26056.35|26174.82|26054.82|9
1636944910000|2021-11-15 02:55:10|26175.93|26055.93|26177.57|26057.57|26177.57|26057.57|26174.66|26054.66|10
1636944920000|2021-11-15 02:55:20|26177.86|26057.86|26182.45|26062.45|26183.2|26063.2|26177.86|26057.86|10
1636944930000|2021-11-15 02:55:30|26181.76|26061.76|26180.3|26060.3|26181.84|26061.84|26180.13|26060.13|9
1636944940000|2021-11-15 02:55:40|26180.28|26060.28|26177.6|26057.6|26180.55|26060.55|26177.6|26057.6|9
1636944950000|2021-11-15 02:55:50|26177.57|26057.57|26175.14|26055.14|26177.57|26057.57|26174.81|26054.81|10
1636944960000|2021-11-15 02:56:00|26173.21|26053.21|26171.45|26051.45|26173.21|26053.21|26171.45|26051.45|9
1636944970000|2021-11-15 02:56:10|26171.02|26051.02|26172.77|26052.77|26172.77|26052.77|26171.02|26051.02|8
1636944980000|2021-11-15 02:56:20|26173.08|26053.08|26173.33|26053.33|26173.66|26053.66|26172.82|26052.82|10
1636944990000|2021-11-15 02:56:30|26173.78|26053.78|26174.44|26054.44|26174.44|26054.44|26173.67|26053.67|9
1636945000000|2021-11-15 02:56:40|26174.32|26054.32|26174.23|26054.23|26174.96|26054.96|26174.14|26054.14|10
1636945010000|2021-11-15 02:56:50|26174.19|26054.19|26174.23|26054.23|26174.44|26054.44|26174.06|26054.06|9
1636945020000|2021-11-15 02:57:00|26174.27|26054.27|26174.25|26054.25|26174.27|26054.27|26173.99|26053.99|8
1636945030000|2021-11-15 02:57:10|26174.29|26054.29|26174.41|26054.41|26174.73|26054.73|26174.22|26054.22|8
1636945040000|2021-11-15 02:57:20|26174.07|26054.07|26169.37|26049.37|26174.07|26054.07|26169.37|26049.37|10
1636945050000|2021-11-15 02:57:30|26169.35|26049.35|26167.89|26047.89|26169.55|26049.55|26167.83|26047.83|10
1636945060000|2021-11-15 02:57:40|26168.08|26048.08|26168.09|26048.09|26168.21|26048.21|26167.54|26047.54|10
1636945070000|2021-11-15 02:57:50|26167.92|26047.92|26168.44|26048.44|26169.47|26049.47|26167.92|26047.92|10
1636945080000|2021-11-15 02:58:00|26168.43|26048.43|26169.31|26049.31|26169.6|26049.6|26168.43|26048.43|9
1636945090000|2021-11-15 02:58:10|26169.18|26049.18|26168.51|26048.51|26169.52|26049.52|26167.99|26047.99|10
1636945100000|2021-11-15 02:58:20|26168.46|26048.46|26168.83|26048.83|26168.83|26048.83|26167.79|26047.79|10
1636945110000|2021-11-15 02:58:30|26169.22|26049.22|26168.27|26048.27|26169.22|26049.22|26168.13|26048.13|8
1636945120000|2021-11-15 02:58:40|26168.65|26048.65|26171.48|26051.48|26171.48|26051.48|26168.65|26048.65|10
1636945130000|2021-11-15 02:58:50|26172.74|26052.74|26172.33|26052.33|26173.01|26053.01|26171.62|26051.62|10
1636945140000|2021-11-15 02:59:00|26172.66|26052.66|26171.68|26051.68|26173.07|26053.07|26171.43|26051.43|9
1636945150000|2021-11-15 02:59:10|26171.79|26051.79|26172.41|26052.41|26172.41|26052.41|26171.64|26051.64|8
1636945160000|2021-11-15 02:59:20|26172.82|26052.82|26172.11|26052.11|26172.82|26052.82|26170.72|26050.72|10
1636945170000|2021-11-15 02:59:30|26172.3|26052.3|26174.26|26054.26|26174.47|26054.47|26172.3|26052.3|9
1636945180000|2021-11-15 02:59:40|26175.02|26055.02|26176.35|26056.35|26176.35|26056.35|26175|26055|10
1636945190000|2021-11-15 02:59:50|26176.54|26056.54|26176.83|26056.83|26177.08|26057.08|26176.35|26056.35|10
1636945200000|2021-11-15 03:00:00|26177.34|26057.34|26175.47|26055.47|26178.89|26058.89|26175.38|26055.38|10
1636945210000|2021-11-15 03:00:10|26175.38|26055.38|26173.61|26053.61|26175.38|26055.38|26173.49|26053.49|10
1636945220000|2021-11-15 03:00:20|26173.72|26053.72|26173.18|26053.18|26174.23|26054.23|26171.85|26051.85|10
1636945230000|2021-11-15 03:00:30|26173.45|26053.45|26173.4|26053.4|26173.45|26053.45|26172.17|26052.17|10
1636945240000|2021-11-15 03:00:40|26173.83|26053.83|26173.27|26053.27|26174.31|26054.31|26173.27|26053.27|10
1636945250000|2021-11-15 03:00:50|26172.03|26052.03|26173.71|26053.71|26174.09|26054.09|26171.54|26051.54|10
1636945260000|2021-11-15 03:01:00|26174.3|26054.3|26176.3|26056.3|26176.3|26056.3|26174.06|26054.06|10
1636945270000|2021-11-15 03:01:10|26176.52|26056.52|26177.69|26057.69|26177.81|26057.81|26176.52|26056.52|10
1636945280000|2021-11-15 03:01:20|26177.67|26057.67|26175.22|26055.22|26177.67|26057.67|26175.22|26055.22|9
1636945290000|2021-11-15 03:01:30|26174.49|26054.49|26174.23|26054.23|26175.02|26055.02|26174.17|26054.17|8
1636945300000|2021-11-15 03:01:40|26173.98|26053.98|26171.71|26051.71|26173.98|26053.98|26171.49|26051.49|10
1636945310000|2021-11-15 03:01:50|26172.04|26052.04|26169.53|26049.53|26172.04|26052.04|26169.36|26049.36|10
1636945320000|2021-11-15 03:02:00|26170.51|26050.51|26169.18|26049.18|26170.87|26050.87|26168.97|26048.97|9
1636945330000|2021-11-15 03:02:10|26168.75|26048.75|26165.46|26045.46|26168.75|26048.75|26165.46|26045.46|9
1636945340000|2021-11-15 03:02:20|26165.28|26045.28|26164.82|26044.82|26165.64|26045.64|26164.6|26044.6|10
1636945350000|2021-11-15 03:02:30|26164.64|26044.64|26165.71|26045.71|26165.71|26045.71|26164.64|26044.64|8
1636945360000|2021-11-15 03:02:40|26165.79|26045.79|26166.98|26046.98|26167.03|26047.03|26165.38|26045.38|10
1636945370000|2021-11-15 03:02:50|26167.04|26047.04|26164.23|26044.23|26167.04|26047.04|26164.23|26044.23|9
1636945380000|2021-11-15 03:03:00|26164.46|26044.46|26164.13|26044.13|26164.46|26044.46|26163.78|26043.78|9
1636945390000|2021-11-15 03:03:10|26164.55|26044.55|26164.81|26044.81|26165.11|26045.11|26164.11|26044.11|10
1636945400000|2021-11-15 03:03:20|26164.3|26044.3|26163.33|26043.33|26164.3|26044.3|26163.33|26043.33|8
1636945410000|2021-11-15 03:03:30|26163.54|26043.54|26157.54|26037.54|26163.54|26043.54|26157.41|26037.41|9
1636945420000|2021-11-15 03:03:40|26157.34|26037.34|26158.87|26038.87|26158.87|26038.87|26157.34|26037.34|10
1636945430000|2021-11-15 03:03:50|26158.06|26038.06|26160.09|26040.09|26160.09|26040.09|26157.49|26037.49|10
1636945440000|2021-11-15 03:04:00|26160.07|26040.07|26162.36|26042.36|26162.44|26042.44|26160.07|26040.07|9
1636945450000|2021-11-15 03:04:10|26161.62|26041.62|26161.17|26041.17|26162.16|26042.16|26161.12|26041.12|10
1636945460000|2021-11-15 03:04:20|26161.15|26041.15|26161.79|26041.79|26161.84|26041.84|26160.37|26040.37|8
1636945470000|2021-11-15 03:04:30|26161.68|26041.68|26162.52|26042.52|26162.52|26042.52|26160.94|26040.94|10
1636945480000|2021-11-15 03:04:40|26162.63|26042.63|26159.85|26039.85|26162.63|26042.63|26159.7|26039.7|10
1636945490000|2021-11-15 03:04:50|26160.34|26040.34|26159.45|26039.45|26160.6|26040.6|26159.45|26039.45|10
1636945500000|2021-11-15 03:05:00|26159.18|26039.18|26158.02|26038.02|26160.3|26040.3|26158.02|26038.02|9
1636945510000|2021-11-15 03:05:10|26157.77|26037.77|26158.78|26038.78|26159.25|26039.25|26157.77|26037.77|10
1636945520000|2021-11-15 03:05:20|26158.51|26038.51|26158.75|26038.75|26158.82|26038.82|26158.33|26038.33|10
1636945530000|2021-11-15 03:05:30|26158.79|26038.79|26158.64|26038.64|26159.67|26039.67|26158.52|26038.52|9
1636945540000|2021-11-15 03:05:40|26158.16|26038.16|26159.86|26039.86|26159.86|26039.86|26157.87|26037.87|8
1636945550000|2021-11-15 03:05:50|26159.89|26039.89|26161.6|26041.6|26162.09|26042.09|26159.89|26039.89|9
1636945560000|2021-11-15 03:06:00|26162.43|26042.43|26161.66|26041.66|26163.61|26043.61|26161.66|26041.66|10
1636945570000|2021-11-15 03:06:10|26161.67|26041.67|26160.78|26040.78|26161.87|26041.87|26160.78|26040.78|10
1636945580000|2021-11-15 03:06:20|26160.57|26040.57|26160.76|26040.76|26161.54|26041.54|26160.57|26040.57|10
1636945590000|2021-11-15 03:06:30|26159.4|26039.4|26155.31|26035.31|26159.4|26039.4|26155.31|26035.31|10
1636945600000|2021-11-15 03:06:40|26154.31|26034.31|26155.93|26035.93|26156.41|26036.41|26154.18|26034.18|10
1636945610000|2021-11-15 03:06:50|26157.23|26037.23|26160.36|26040.36|26160.76|26040.76|26157.23|26037.23|10
1636945620000|2021-11-15 03:07:00|26160.3|26040.3|26161.2|26041.2|26161.2|26041.2|26160.1|26040.1|10
1636945630000|2021-11-15 03:07:10|26161.38|26041.38|26163.01|26043.01|26163.01|26043.01|26161.38|26041.38|10
1636945640000|2021-11-15 03:07:20|26162.94|26042.94|26161.89|26041.89|26163.07|26043.07|26161.89|26041.89|10
1636945650000|2021-11-15 03:07:30|26161.91|26041.91|26160.54|26040.54|26162|26042|26160.54|26040.54|9
1636945660000|2021-11-15 03:07:40|26160.55|26040.55|26158.26|26038.26|26160.55|26040.55|26158.26|26038.26|6
1636945670000|2021-11-15 03:07:50|26158.11|26038.11|26158.99|26038.99|26159.02|26039.02|26158.08|26038.08|10
1636945680000|2021-11-15 03:08:00|26158.81|26038.81|26158.67|26038.67|26159.15|26039.15|26158.61|26038.61|9
1636945690000|2021-11-15 03:08:10|26158.88|26038.88|26157.87|26037.87|26158.88|26038.88|26157.87|26037.87|9
1636945700000|2021-11-15 03:08:20|26157.88|26037.88|26160.06|26040.06|26160.09|26040.09|26157.81|26037.81|9
1636945710000|2021-11-15 03:08:30|26160.13|26040.13|26159.87|26039.87|26160.48|26040.48|26159.35|26039.35|10
1636945720000|2021-11-15 03:08:40|26159.92|26039.92|26161.02|26041.02|26161.02|26041.02|26159.77|26039.77|10
1636945730000|2021-11-15 03:08:50|26160.78|26040.78|26160.05|26040.05|26161.99|26041.99|26160.05|26040.05|10
1636945740000|2021-11-15 03:09:00|26159.71|26039.71|26157.62|26037.62|26160.47|26040.47|26157.62|26037.62|10
1636945750000|2021-11-15 03:09:10|26157.76|26037.76|26157.83|26037.83|26157.83|26037.83|26157.46|26037.46|8
1636945760000|2021-11-15 03:09:20|26157.84|26037.84|26158.88|26038.88|26158.88|26038.88|26157.84|26037.84|10
1636945770000|2021-11-15 03:09:30|26158.3|26038.3|26159.09|26039.09|26159.09|26039.09|26157.81|26037.81|7
1636945780000|2021-11-15 03:09:40|26159.42|26039.42|26159.03|26039.03|26159.42|26039.42|26158.97|26038.97|9
1636945790000|2021-11-15 03:09:50|26159.17|26039.17|26157.95|26037.95|26159.17|26039.17|26157.43|26037.43|10
1636945800000|2021-11-15 03:10:00|26157.96|26037.96|26157.71|26037.71|26158.11|26038.11|26156.86|26036.86|10
1636945810000|2021-11-15 03:10:10|26157.69|26037.69|26158.67|26038.67|26158.67|26038.67|26157.45|26037.45|8
1636945820000|2021-11-15 03:10:20|26159.08|26039.08|26160.97|26040.97|26160.97|26040.97|26158.94|26038.94|10
1636945830000|2021-11-15 03:10:30|26161.16|26041.16|26159.85|26039.85|26161.17|26041.17|26159.63|26039.63|9
1636945840000|2021-11-15 03:10:40|26159.68|26039.68|26158.98|26038.98|26160.16|26040.16|26158.98|26038.98|8
1636945850000|2021-11-15 03:10:50|26159.13|26039.13|26160.09|26040.09|26160.42|26040.42|26159.13|26039.13|9
1636945860000|2021-11-15 03:11:00|26159.93|26039.93|26162.64|26042.64|26162.71|26042.71|26159.93|26039.93|10
1636945870000|2021-11-15 03:11:10|26162.91|26042.91|26165.34|26045.34|26165.34|26045.34|26162.91|26042.91|10
1636945880000|2021-11-15 03:11:20|26165.32|26045.32|26165.38|26045.38|26165.66|26045.66|26163.69|26043.69|10
1636945890000|2021-11-15 03:11:30|26165.2|26045.2|26166.68|26046.68|26166.68|26046.68|26165.13|26045.13|9
1636945900000|2021-11-15 03:11:40|26166.83|26046.83|26167.17|26047.17|26168.18|26048.18|26166.83|26046.83|10
1636945910000|2021-11-15 03:11:50|26169.14|26049.14|26172.29|26052.29|26172.29|26052.29|26169.14|26049.14|10
1636945920000|2021-11-15 03:12:00|26174.28|26054.28|26176.34|26056.34|26176.34|26056.34|26174.28|26054.28|10
1636945930000|2021-11-15 03:12:10|26175.84|26055.84|26180.88|26060.88|26180.88|26060.88|26175.77|26055.77|10
1636945940000|2021-11-15 03:12:20|26181.92|26061.92|26180.93|26060.93|26182.51|26062.51|26180.89|26060.89|10
1636945950000|2021-11-15 03:12:30|26181.23|26061.23|26179.94|26059.94|26181.23|26061.23|26178.98|26058.98|9
1636945960000|2021-11-15 03:12:40|26179.8|26059.8|26180.18|26060.18|26181.15|26061.15|26179.71|26059.71|10
1636945970000|2021-11-15 03:12:50|26180.05|26060.05|26180.59|26060.59|26180.59|26060.59|26179.57|26059.57|10
1636945980000|2021-11-15 03:13:00|26180.45|26060.45|26183.59|26063.59|26183.59|26063.59|26180.45|26060.45|9
1636945990000|2021-11-15 03:13:10|26183.18|26063.18|26183.44|26063.44|26185.04|26065.04|26183.18|26063.18|10
1636946000000|2021-11-15 03:13:20|26183.21|26063.21|26180.35|26060.35|26183.41|26063.41|26180.35|26060.35|10
1636946010000|2021-11-15 03:13:30|26179.95|26059.95|26179.35|26059.35|26180.8|26060.8|26178.88|26058.88|9
1636946020000|2021-11-15 03:13:40|26179.26|26059.26|26180.95|26060.95|26180.95|26060.95|26178.91|26058.91|10
1636946030000|2021-11-15 03:13:50|26180.69|26060.69|26190.19|26070.19|26190.19|26070.19|26180.69|26060.69|10
1636946040000|2021-11-15 03:14:00|26190.01|26070.01|26190.97|26070.97|26191.94|26071.94|26190.01|26070.01|10
1636946050000|2021-11-15 03:14:10|26191.16|26071.16|26189.44|26069.44|26191.44|26071.44|26189.12|26069.12|10
1636946060000|2021-11-15 03:14:20|26189.52|26069.52|26188.27|26068.27|26189.63|26069.63|26188.27|26068.27|9
1636946070000|2021-11-15 03:14:30|26187.69|26067.69|26187.77|26067.77|26188.19|26068.19|26187.38|26067.38|9
1636946080000|2021-11-15 03:14:40|26187.1|26067.1|26187.31|26067.31|26187.77|26067.77|26186.82|26066.82|10
1636946090000|2021-11-15 03:14:50|26186.78|26066.78|26187.04|26067.04|26188.44|26068.44|26186.78|26066.78|10
1636946100000|2021-11-15 03:15:00|26186.15|26066.15|26187.94|26067.94|26187.94|26067.94|26186.15|26066.15|10
1636946110000|2021-11-15 03:15:10|26186.74|26066.74|26185.97|26065.97|26187.3|26067.3|26185.63|26065.63|10
1636946120000|2021-11-15 03:15:20|26185.92|26065.92|26186.32|26066.32|26187.05|26067.05|26185.92|26065.92|10
1636946130000|2021-11-15 03:15:30|26186.4|26066.4|26183.51|26063.51|26186.54|26066.54|26183.51|26063.51|9
1636946140000|2021-11-15 03:15:40|26183.69|26063.69|26181.99|26061.99|26183.69|26063.69|26181.99|26061.99|10
1636946150000|2021-11-15 03:15:50|26181.59|26061.59|26179.35|26059.35|26182.01|26062.01|26178.93|26058.93|10
1636946160000|2021-11-15 03:16:00|26179.72|26059.72|26178.42|26058.42|26179.72|26059.72|26178.42|26058.42|10
1636946170000|2021-11-15 03:16:10|26178.57|26058.57|26176.36|26056.36|26178.91|26058.91|26176.08|26056.08|10
1636946180000|2021-11-15 03:16:20|26175.74|26055.74|26174.12|26054.12|26175.74|26055.74|26174.12|26054.12|10
1636946190000|2021-11-15 03:16:30|26173.95|26053.95|26171.54|26051.54|26173.95|26053.95|26171.54|26051.54|10
1636946200000|2021-11-15 03:16:40|26171.4|26051.4|26169.6|26049.6|26171.7|26051.7|26169.33|26049.33|10
1636946210000|2021-11-15 03:16:50|26167.46|26047.46|26159.23|26039.23|26167.46|26047.46|26159.12|26039.12|10
1636946220000|2021-11-15 03:17:00|26158.94|26038.94|26156.1|26036.1|26158.94|26038.94|26155.34|26035.34|10
1636946230000|2021-11-15 03:17:10|26155.95|26035.95|26155.78|26035.78|26156.09|26036.09|26155.53|26035.53|10
1636946240000|2021-11-15 03:17:20|26155.4|26035.4|26154.73|26034.73|26155.4|26035.4|26154.33|26034.33|10
1636946250000|2021-11-15 03:17:30|26154.58|26034.58|26152.45|26032.45|26155.3|26035.3|26152.23|26032.23|10
1636946260000|2021-11-15 03:17:40|26151.54|26031.54|26142.84|26022.84|26151.54|26031.54|26142.62|26022.62|10
1636946270000|2021-11-15 03:17:50|26142.38|26022.38|26142.92|26022.92|26142.92|26022.92|26141.33|26021.33|10
1636946280000|2021-11-15 03:18:00|26140.47|26020.47|26141.02|26021.02|26141.97|26021.97|26140.47|26020.47|10
1636946290000|2021-11-15 03:18:10|26141.4|26021.4|26131|26011|26141.78|26021.78|26131|26011|10
1636946300000|2021-11-15 03:18:20|26130.92|26010.92|26128.19|26008.19|26131.12|26011.12|26127.34|26007.34|10
1636946310000|2021-11-15 03:18:30|26128.51|26008.51|26131.77|26011.77|26131.77|26011.77|26126.96|26006.96|10
1636946320000|2021-11-15 03:18:40|26131.11|26011.11|26133.23|26013.23|26133.24|26013.24|26131.11|26011.11|9
1636946330000|2021-11-15 03:18:50|26133.35|26013.35|26131.42|26011.42|26133.35|26013.35|26131.38|26011.38|10
1636946340000|2021-11-15 03:19:00|26132.33|26012.33|26128.13|26008.13|26132.33|26012.33|26128.04|26008.04|10
1636946350000|2021-11-15 03:19:10|26127.03|26007.03|26125.41|26005.41|26127.03|26007.03|26124.92|26004.92|10
1636946360000|2021-11-15 03:19:20|26125.37|26005.37|26121.98|26001.98|26125.37|26005.37|26121.01|26001.01|10
1636946370000|2021-11-15 03:19:30|26121.65|26001.65|26122.25|26002.25|26122.54|26002.54|26121.65|26001.65|10
1636946380000|2021-11-15 03:19:40|26121.97|26001.97|26118.68|25998.68|26121.97|26001.97|26118.68|25998.68|10
1636946390000|2021-11-15 03:19:50|26118.9|25998.9|26117.16|25997.16|26119.22|25999.22|26117.16|25997.16|9
1636946400000|2021-11-15 03:20:00|26117.28|25997.28|26116.26|25996.26|26118.33|25998.33|26116.26|25996.26|10
1636946410000|2021-11-15 03:20:10|26116.14|25996.14|26116.83|25996.83|26117.19|25997.19|26115.59|25995.59|9
1636946420000|2021-11-15 03:20:20|26116.73|25996.73|26119.36|25999.36|26119.36|25999.36|26116.73|25996.73|9
1636946430000|2021-11-15 03:20:30|26120.11|26000.11|26123.63|26003.63|26123.84|26003.84|26119.98|25999.98|10
1636946440000|2021-11-15 03:20:40|26123.83|26003.83|26122.83|26002.83|26126.11|26006.11|26122.83|26002.83|10
1636946450000|2021-11-15 03:20:50|26124.82|26004.82|26124.2|26004.2|26124.82|26004.82|26122.64|26002.64|10
1636946460000|2021-11-15 03:21:00|26122.84|26002.84|26125.59|26005.59|26125.74|26005.74|26122.84|26002.84|9
1636946470000|2021-11-15 03:21:10|26124.88|26004.88|26128.31|26008.31|26128.43|26008.43|26124.64|26004.64|9
1636946480000|2021-11-15 03:21:20|26128.57|26008.57|26125.61|26005.61|26128.57|26008.57|26125.61|26005.61|10
1636946490000|2021-11-15 03:21:30|26125.5|26005.5|26124.28|26004.28|26125.5|26005.5|26123.38|26003.38|9
1636946500000|2021-11-15 03:21:40|26124.33|26004.33|26124.22|26004.22|26124.33|26004.33|26123.57|26003.57|9
1636946510000|2021-11-15 03:21:50|26123.82|26003.82|26125.73|26005.73|26125.79|26005.79|26123.82|26003.82|10
1636946520000|2021-11-15 03:22:00|26125.68|26005.68|26126.14|26006.14|26126.24|26006.24|26124.55|26004.55|10
1636946530000|2021-11-15 03:22:10|26126.43|26006.43|26123.72|26003.72|26126.46|26006.46|26123.72|26003.72|9
1636946540000|2021-11-15 03:22:20|26124.18|26004.18|26124.96|26004.96|26125.45|26005.45|26123.32|26003.32|10
1636946550000|2021-11-15 03:22:30|26125.42|26005.42|26123.35|26003.35|26125.76|26005.76|26123.35|26003.35|10
1636946560000|2021-11-15 03:22:40|26123.41|26003.41|26122.32|26002.32|26123.41|26003.41|26122.11|26002.11|9
1636946570000|2021-11-15 03:22:50|26121.62|26001.62|26122.45|26002.45|26122.67|26002.67|26121.39|26001.39|10
1636946580000|2021-11-15 03:23:00|26121.23|26001.23|26121.65|26001.65|26121.67|26001.67|26120.64|26000.64|8
1636946590000|2021-11-15 03:23:10|26121.84|26001.84|26121.22|26001.22|26122.39|26002.39|26121.22|26001.22|10
1636946600000|2021-11-15 03:23:20|26121.12|26001.12|26119.83|25999.83|26122.87|26002.87|26119.83|25999.83|10
1636946610000|2021-11-15 03:23:30|26119.82|25999.82|26119.23|25999.23|26120.07|26000.07|26119.22|25999.22|10
1636946620000|2021-11-15 03:23:40|26118.72|25998.72|26115.94|25995.94|26118.72|25998.72|26115.94|25995.94|10
1636946630000|2021-11-15 03:23:50|26115.89|25995.89|26116.67|25996.67|26117|25997|26114.98|25994.98|8
1636946640000|2021-11-15 03:24:00|26116.58|25996.58|26113.53|25993.53|26116.58|25996.58|26113.36|25993.36|10
1636946650000|2021-11-15 03:24:10|26113.54|25993.54|26113.89|25993.89|26114.2|25994.2|26113.32|25993.32|10
1636946660000|2021-11-15 03:24:20|26114.4|25994.4|26114.66|25994.66|26114.66|25994.66|26114.19|25994.19|8
1636946670000|2021-11-15 03:24:30|26114.14|25994.14|26114.71|25994.71|26114.74|25994.74|26114.11|25994.11|10
1636946680000|2021-11-15 03:24:40|26115.22|25995.22|26120.17|26000.17|26120.17|26000.17|26115.22|25995.22|10
1636946690000|2021-11-15 03:24:50|26120.92|26000.92|26122.51|26002.51|26122.51|26002.51|26119.9|25999.9|9
1636946700000|2021-11-15 03:25:00|26123.16|26003.16|26123.5|26003.5|26123.74|26003.74|26123.16|26003.16|9
1636946710000|2021-11-15 03:25:10|26123.16|26003.16|26121.41|26001.41|26123.16|26003.16|26121.28|26001.28|10
1636946720000|2021-11-15 03:25:20|26121.37|26001.37|26120.15|26000.15|26121.37|26001.37|26120.15|26000.15|10
1636946730000|2021-11-15 03:25:30|26120.16|26000.16|26120.41|26000.41|26120.63|26000.63|26120.16|26000.16|10
1636946740000|2021-11-15 03:25:40|26120.27|26000.27|26118.46|25998.46|26120.38|26000.38|26117.14|25997.14|10
1636946750000|2021-11-15 03:25:50|26118.65|25998.65|26119.02|25999.02|26119.29|25999.29|26117.31|25997.31|10
1636946760000|2021-11-15 03:26:00|26118.98|25998.98|26119.32|25999.32|26119.35|25999.35|26118.71|25998.71|10
1636946770000|2021-11-15 03:26:10|26119.3|25999.3|26119.02|25999.02|26119.3|25999.3|26118.87|25998.87|9
1636946780000|2021-11-15 03:26:20|26119.23|25999.23|26118.94|25998.94|26120.14|26000.14|26118.83|25998.83|10
1636946790000|2021-11-15 03:26:30|26118.96|25998.96|26120.77|26000.77|26120.8|26000.8|26118.68|25998.68|9
1636946800000|2021-11-15 03:26:40|26121.59|26001.59|26123.01|26003.01|26123.1|26003.1|26121.47|26001.47|10
1636946810000|2021-11-15 03:26:50|26123.62|26003.62|26127.07|26007.07|26127.07|26007.07|26123.62|26003.62|9
1636946820000|2021-11-15 03:27:00|26127.98|26007.98|26135.89|26015.89|26136.01|26016.01|26127.98|26007.98|10
1636946830000|2021-11-15 03:27:10|26136.4|26016.4|26135.83|26015.83|26137.21|26017.21|26135.83|26015.83|10
1636946840000|2021-11-15 03:27:20|26135.24|26015.24|26131.41|26011.41|26137.13|26017.13|26131.41|26011.41|10
1636946850000|2021-11-15 03:27:30|26131.42|26011.42|26134.1|26014.1|26134.66|26014.66|26131.42|26011.42|10
1636946860000|2021-11-15 03:27:40|26133.86|26013.86|26135.48|26015.48|26135.48|26015.48|26133.21|26013.21|7
1636946870000|2021-11-15 03:27:50|26135.78|26015.78|26133.69|26013.69|26135.94|26015.94|26133.69|26013.69|10
1636946880000|2021-11-15 03:28:00|26133.29|26013.29|26129.11|26009.11|26133.29|26013.29|26129.11|26009.11|10
1636946890000|2021-11-15 03:28:10|26129.21|26009.21|26127.26|26007.26|26129.32|26009.32|26125.74|26005.74|10
1636946900000|2021-11-15 03:28:20|26127.23|26007.23|26126.2|26006.2|26127.23|26007.23|26126.2|26006.2|10
1636946910000|2021-11-15 03:28:30|26124.13|26004.13|26122.55|26002.55|26124.13|26004.13|26122.55|26002.55|10
1636946920000|2021-11-15 03:28:40|26122.74|26002.74|26120.64|26000.64|26122.74|26002.74|26120.64|26000.64|9
1636946930000|2021-11-15 03:28:50|26120.56|26000.56|26120.68|26000.68|26120.68|26000.68|26120.55|26000.55|5
1636946940000|2021-11-15 03:29:00|26120.77|26000.77|26127.34|26007.34|26127.34|26007.34|26120.77|26000.77|10
1636946950000|2021-11-15 03:29:10|26127.84|26007.84|26127.32|26007.32|26127.84|26007.84|26127.11|26007.11|8
1636946960000|2021-11-15 03:29:20|26127.46|26007.46|26126.14|26006.14|26127.68|26007.68|26126.14|26006.14|9
1636946970000|2021-11-15 03:29:30|26125.85|26005.85|26128.02|26008.02|26128.02|26008.02|26125.68|26005.68|8
1636946980000|2021-11-15 03:29:40|26128.56|26008.56|26128.47|26008.47|26128.61|26008.61|26126.35|26006.35|10
1636946990000|2021-11-15 03:29:50|26128.39|26008.39|26129.68|26009.68|26130.46|26010.46|26128.39|26008.39|10
1636947000000|2021-11-15 03:30:00|26130.68|26010.68|26132.32|26012.32|26132.32|26012.32|26129.53|26009.53|9
1636947010000|2021-11-15 03:30:10|26132.33|26012.33|26134|26014|26134.31|26014.31|26132.33|26012.33|10
1636947020000|2021-11-15 03:30:20|26134.79|26014.79|26137.35|26017.35|26137.35|26017.35|26133.4|26013.4|10
1636947030000|2021-11-15 03:30:30|26137.33|26017.33|26140.61|26020.61|26140.61|26020.61|26137.33|26017.33|10
1636947040000|2021-11-15 03:30:40|26141.56|26021.56|26144.19|26024.19|26144.19|26024.19|26140.94|26020.94|9
1636947050000|2021-11-15 03:30:50|26143.98|26023.98|26145.65|26025.65|26145.96|26025.96|26143.98|26023.98|10
1636947060000|2021-11-15 03:31:00|26145.31|26025.31|26143.03|26023.03|26145.31|26025.31|26141.41|26021.41|10
1636947070000|2021-11-15 03:31:10|26143.29|26023.29|26142.86|26022.86|26143.58|26023.58|26142.8|26022.8|9
1636947080000|2021-11-15 03:31:20|26141.88|26021.88|26141.95|26021.95|26142.35|26022.35|26141.85|26021.85|10
1636947090000|2021-11-15 03:31:30|26141.88|26021.88|26145.38|26025.38|26145.53|26025.53|26141.53|26021.53|9
1636947100000|2021-11-15 03:31:40|26145.23|26025.23|26146.98|26026.98|26146.98|26026.98|26145.06|26025.06|10
1636947110000|2021-11-15 03:31:50|26146.59|26026.59|26146.11|26026.11|26147.99|26027.99|26146.11|26026.11|9
1636947120000|2021-11-15 03:32:00|26147.65|26027.65|26149.22|26029.22|26149.39|26029.39|26147.51|26027.51|10
1636947130000|2021-11-15 03:32:10|26148.35|26028.35|26148.16|26028.16|26148.65|26028.65|26147.96|26027.96|10
1636947140000|2021-11-15 03:32:20|26148.55|26028.55|26148.64|26028.64|26148.83|26028.83|26148.07|26028.07|9
1636947150000|2021-11-15 03:32:30|26148.7|26028.7|26148.61|26028.61|26148.83|26028.83|26148.49|26028.49|8
1636947160000|2021-11-15 03:32:40|26149.02|26029.02|26149.66|26029.66|26149.66|26029.66|26149.01|26029.01|10
1636947170000|2021-11-15 03:32:50|26149.63|26029.63|26149.55|26029.55|26151.76|26031.76|26149.55|26029.55|10
1636947180000|2021-11-15 03:33:00|26149.24|26029.24|26147.54|26027.54|26150.65|26030.65|26147.01|26027.01|10
1636947190000|2021-11-15 03:33:10|26147.31|26027.31|26146.71|26026.71|26147.31|26027.31|26146.33|26026.33|10
1636947200000|2021-11-15 03:33:20|26147|26027|26145.08|26025.08|26147|26027|26144.93|26024.93|10
1636947210000|2021-11-15 03:33:30|26145.29|26025.29|26144.23|26024.23|26145.29|26025.29|26144.23|26024.23|10
1636947220000|2021-11-15 03:33:40|26144.43|26024.43|26144.29|26024.29|26145.6|26025.6|26143.75|26023.75|10
1636947230000|2021-11-15 03:33:50|26144.59|26024.59|26144.65|26024.65|26144.65|26024.65|26143.79|26023.79|9
1636947240000|2021-11-15 03:34:00|26144.74|26024.74|26144.38|26024.38|26144.74|26024.74|26144.28|26024.28|10
1636947250000|2021-11-15 03:34:10|26144.33|26024.33|26145.42|26025.42|26145.86|26025.86|26144.33|26024.33|9
1636947260000|2021-11-15 03:34:20|26144.84|26024.84|26146.92|26026.92|26146.92|26026.92|26144.51|26024.51|10
1636947270000|2021-11-15 03:34:30|26147.06|26027.06|26146.4|26026.4|26147.14|26027.14|26146.16|26026.16|10
1636947280000|2021-11-15 03:34:40|26146.43|26026.43|26146.76|26026.76|26147.46|26027.46|26146.43|26026.43|9
1636947290000|2021-11-15 03:34:50|26146.89|26026.89|26146.86|26026.86|26146.97|26026.97|26146.26|26026.26|9
1636947300000|2021-11-15 03:35:00|26146.93|26026.93|26148.47|26028.47|26148.78|26028.78|26146.93|26026.93|10
1636947310000|2021-11-15 03:35:10|26148.5|26028.5|26147.35|26027.35|26148.5|26028.5|26146.7|26026.7|10
1636947320000|2021-11-15 03:35:20|26148.67|26028.67|26148.97|26028.97|26149.3|26029.3|26148.67|26028.67|10
1636947330000|2021-11-15 03:35:30|26149.06|26029.06|26149.18|26029.18|26149.51|26029.51|26148.97|26028.97|9
1636947340000|2021-11-15 03:35:40|26149.16|26029.16|26148|26028|26149.56|26029.56|26147.91|26027.91|10
1636947350000|2021-11-15 03:35:50|26147.94|26027.94|26150.05|26030.05|26150.05|26030.05|26147.27|26027.27|9
1636947360000|2021-11-15 03:36:00|26150.04|26030.04|26154.5|26034.5|26154.5|26034.5|26150.04|26030.04|10
1636947370000|2021-11-15 03:36:10|26154.3|26034.3|26151.21|26031.21|26154.37|26034.37|26151.21|26031.21|10
1636947380000|2021-11-15 03:36:20|26151.42|26031.42|26152.62|26032.62|26152.82|26032.82|26151.42|26031.42|7
1636947390000|2021-11-15 03:36:30|26152.85|26032.85|26151.02|26031.02|26152.85|26032.85|26151.02|26031.02|10
1636947400000|2021-11-15 03:36:40|26152.2|26032.2|26151.52|26031.52|26153.26|26033.26|26150.91|26030.91|10
1636947410000|2021-11-15 03:36:50|26151.61|26031.61|26152.03|26032.03|26152.03|26032.03|26151.31|26031.31|10
1636947420000|2021-11-15 03:37:00|26153.3|26033.3|26151.84|26031.84|26153.3|26033.3|26151.39|26031.39|9
1636947430000|2021-11-15 03:37:10|26151.89|26031.89|26150.29|26030.29|26151.89|26031.89|26150.29|26030.29|9
1636947440000|2021-11-15 03:37:20|26150.83|26030.83|26151.92|26031.92|26152.04|26032.04|26149.82|26029.82|10
1636947450000|2021-11-15 03:37:30|26151.89|26031.89|26151.34|26031.34|26152.96|26032.96|26151.34|26031.34|10
1636947460000|2021-11-15 03:37:40|26151.45|26031.45|26153.12|26033.12|26153.12|26033.12|26151.45|26031.45|10
1636947470000|2021-11-15 03:37:50|26153.33|26033.33|26152.6|26032.6|26153.5|26033.5|26152.6|26032.6|10
1636947480000|2021-11-15 03:38:00|26153.05|26033.05|26155.5|26035.5|26155.5|26035.5|26153.05|26033.05|10
1636947490000|2021-11-15 03:38:10|26157.17|26037.17|26161.05|26041.05|26161.09|26041.09|26157.06|26037.06|10
1636947500000|2021-11-15 03:38:20|26160.96|26040.96|26162.38|26042.38|26162.38|26042.38|26160.96|26040.96|10
1636947510000|2021-11-15 03:38:30|26162.46|26042.46|26163.86|26043.86|26163.86|26043.86|26162.46|26042.46|10
1636947520000|2021-11-15 03:38:40|26164.19|26044.19|26164.99|26044.99|26164.99|26044.99|26163.56|26043.56|10
1636947530000|2021-11-15 03:38:50|26166.73|26046.73|26165.82|26045.82|26166.73|26046.73|26164.47|26044.47|10
1636947540000|2021-11-15 03:39:00|26165.58|26045.58|26166.39|26046.39|26167.48|26047.48|26165.18|26045.18|10
1636947550000|2021-11-15 03:39:10|26166.4|26046.4|26167.85|26047.85|26168.61|26048.61|26166.29|26046.29|10
1636947560000|2021-11-15 03:39:20|26167.57|26047.57|26167.33|26047.33|26169.44|26049.44|26166.36|26046.36|10
1636947570000|2021-11-15 03:39:30|26167.53|26047.53|26167.71|26047.71|26167.92|26047.92|26167.53|26047.53|8
1636947580000|2021-11-15 03:39:40|26167.64|26047.64|26169.14|26049.14|26169.32|26049.32|26167.64|26047.64|10
1636947590000|2021-11-15 03:39:50|26169.19|26049.19|26169.65|26049.65|26169.65|26049.65|26169.17|26049.17|10
1636947600000|2021-11-15 03:40:00|26169.56|26049.56|26166.47|26046.47|26169.68|26049.68|26166.47|26046.47|9
1636947610000|2021-11-15 03:40:10|26166.2|26046.2|26191.73|26071.73|26192.04|26072.04|26166.2|26046.2|10
1636947620000|2021-11-15 03:40:20|26191.27|26071.27|26188.67|26068.67|26191.27|26071.27|26188.2|26068.2|10
1636947630000|2021-11-15 03:40:30|26188.55|26068.55|26187.1|26067.1|26188.55|26068.55|26186.18|26066.18|10
1636947640000|2021-11-15 03:40:40|26187.41|26067.41|26184.34|26064.34|26187.41|26067.41|26184.34|26064.34|10
1636947650000|2021-11-15 03:40:50|26184.64|26064.64|26183.8|26063.8|26185.05|26065.05|26183.8|26063.8|10
1636947660000|2021-11-15 03:41:00|26184.06|26064.06|26185.22|26065.22|26185.22|26065.22|26183.85|26063.85|10
1636947670000|2021-11-15 03:41:10|26184.97|26064.97|26188.53|26068.53|26188.53|26068.53|26184.97|26064.97|9
1636947680000|2021-11-15 03:41:20|26188.74|26068.74|26189.5|26069.5|26189.93|26069.93|26188.55|26068.55|10
1636947690000|2021-11-15 03:41:30|26189.47|26069.47|26188.19|26068.19|26190.29|26070.29|26188.19|26068.19|10
1636947700000|2021-11-15 03:41:40|26188.18|26068.18|26187.97|26067.97|26188.21|26068.21|26186.41|26066.41|10
1636947710000|2021-11-15 03:41:50|26187.55|26067.55|26186.3|26066.3|26187.55|26067.55|26185.08|26065.08|10
1636947720000|2021-11-15 03:42:00|26186.33|26066.33|26185.11|26065.11|26186.59|26066.59|26184.47|26064.47|10
1636947730000|2021-11-15 03:42:10|26185.29|26065.29|26185.3|26065.3|26185.32|26065.32|26183.77|26063.77|9
1636947740000|2021-11-15 03:42:20|26185.04|26065.04|26188.52|26068.52|26188.52|26068.52|26185.01|26065.01|10
1636947750000|2021-11-15 03:42:30|26189.58|26069.58|26191.96|26071.96|26192.25|26072.25|26189.58|26069.58|10
1636947760000|2021-11-15 03:42:40|26192.24|26072.24|26192.94|26072.94|26193.53|26073.53|26192.24|26072.24|10
1636947770000|2021-11-15 03:42:50|26194.16|26074.16|26195.34|26075.34|26195.34|26075.34|26193.71|26073.71|10
1636947780000|2021-11-15 03:43:00|26195.37|26075.37|26195.68|26075.68|26196.04|26076.04|26194.92|26074.92|9
1636947790000|2021-11-15 03:43:10|26195.92|26075.92|26196.34|26076.34|26196.61|26076.61|26195.33|26075.33|10
1636947800000|2021-11-15 03:43:20|26196.59|26076.59|26198.11|26078.11|26198.11|26078.11|26194.87|26074.87|9
1636947810000|2021-11-15 03:43:30|26198.1|26078.1|26204.15|26084.15|26204.15|26084.15|26198.1|26078.1|10
1636947820000|2021-11-15 03:43:40|26204.84|26084.84|26210.21|26090.21|26210.21|26090.21|26204.84|26084.84|10
1636947830000|2021-11-15 03:43:50|26210.46|26090.46|26216.95|26096.95|26216.95|26096.95|26210.28|26090.28|10
1636947840000|2021-11-15 03:44:00|26217.53|26097.53|26219.71|26099.71|26221.43|26101.43|26217.53|26097.53|10
1636947850000|2021-11-15 03:44:10|26219.68|26099.68|26217.35|26097.35|26219.75|26099.75|26217.26|26097.26|10
1636947860000|2021-11-15 03:44:20|26217.7|26097.7|26217.51|26097.51|26218.88|26098.88|26217.51|26097.51|9
1636947870000|2021-11-15 03:44:30|26217.39|26097.39|26220.16|26100.16|26220.16|26100.16|26217.06|26097.06|10
1636947880000|2021-11-15 03:44:40|26220.67|26100.67|26221.38|26101.38|26222.22|26102.22|26220.67|26100.67|10
1636947890000|2021-11-15 03:44:50|26221.4|26101.4|26223.75|26103.75|26225.05|26105.05|26221.4|26101.4|10
1636947900000|2021-11-15 03:45:00|26223.65|26103.65|26226.03|26106.03|26226.03|26106.03|26223.65|26103.65|10
1636947910000|2021-11-15 03:45:10|26225.71|26105.71|26221.87|26101.87|26225.71|26105.71|26221.87|26101.87|10
1636947920000|2021-11-15 03:45:20|26221.93|26101.93|26223.07|26103.07|26224.37|26104.37|26221.71|26101.71|10
1636947930000|2021-11-15 03:45:30|26223.11|26103.11|26223.82|26103.82|26224.18|26104.18|26223.11|26103.11|9
1636947940000|2021-11-15 03:45:40|26224.22|26104.22|26223.52|26103.52|26224.31|26104.31|26223.52|26103.52|9
1636947950000|2021-11-15 03:45:50|26223.32|26103.32|26220.58|26100.58|26223.32|26103.32|26220.46|26100.46|10
1636947960000|2021-11-15 03:46:00|26220.48|26100.48|26217.48|26097.48|26220.48|26100.48|26217.48|26097.48|10
1636947970000|2021-11-15 03:46:10|26217.08|26097.08|26211.24|26091.24|26217.08|26097.08|26211.24|26091.24|10
1636947980000|2021-11-15 03:46:20|26210.44|26090.44|26207.7|26087.7|26210.49|26090.49|26207.7|26087.7|9
1636947990000|2021-11-15 03:46:30|26207.64|26087.64|26205.35|26085.35|26207.64|26087.64|26205.35|26085.35|10
1636948000000|2021-11-15 03:46:40|26204.67|26084.67|26203.02|26083.02|26204.67|26084.67|26202.56|26082.56|10
1636948010000|2021-11-15 03:46:50|26202.45|26082.45|26205.24|26085.24|26205.24|26085.24|26202.41|26082.41|10
1636948020000|2021-11-15 03:47:00|26206.25|26086.25|26206.39|26086.39|26207.38|26087.38|26205.86|26085.86|9
1636948030000|2021-11-15 03:47:10|26206.74|26086.74|26203.98|26083.98|26206.97|26086.97|26203.98|26083.98|10
1636948040000|2021-11-15 03:47:20|26203.69|26083.69|26201.46|26081.46|26203.69|26083.69|26200.63|26080.63|10
1636948050000|2021-11-15 03:47:30|26201.64|26081.64|26198.08|26078.08|26201.64|26081.64|26197.59|26077.59|10
1636948060000|2021-11-15 03:47:40|26196.32|26076.32|26195.65|26075.65|26196.34|26076.34|26194.61|26074.61|10
1636948070000|2021-11-15 03:47:50|26195.32|26075.32|26195.48|26075.48|26195.48|26075.48|26193.67|26073.67|10
1636948080000|2021-11-15 03:48:00|26195.39|26075.39|26194.22|26074.22|26195.39|26075.39|26193.66|26073.66|9
1636948090000|2021-11-15 03:48:10|26194.44|26074.44|26197.95|26077.95|26197.95|26077.95|26194.44|26074.44|10
1636948100000|2021-11-15 03:48:20|26198.57|26078.57|26199.74|26079.74|26200.36|26080.36|26198.57|26078.57|10
1636948110000|2021-11-15 03:48:30|26200.01|26080.01|26198.3|26078.3|26200.01|26080.01|26198.3|26078.3|9
1636948120000|2021-11-15 03:48:40|26199.26|26079.26|26202.29|26082.29|26202.29|26082.29|26199.26|26079.26|9
1636948130000|2021-11-15 03:48:50|26202.3|26082.3|26203.11|26083.11|26203.11|26083.11|26201.32|26081.32|9
1636948140000|2021-11-15 03:49:00|26202.43|26082.43|26197.19|26077.19|26203.11|26083.11|26197.19|26077.19|10
1636948150000|2021-11-15 03:49:10|26197.37|26077.37|26194.99|26074.99|26197.37|26077.37|26194.99|26074.99|10
1636948160000|2021-11-15 03:49:20|26194.65|26074.65|26191.97|26071.97|26194.65|26074.65|26191.8|26071.8|10
1636948170000|2021-11-15 03:49:30|26191.63|26071.63|26190.42|26070.42|26191.99|26071.99|26190.42|26070.42|10
1636948180000|2021-11-15 03:49:40|26189.32|26069.32|26191.05|26071.05|26191.05|26071.05|26188.72|26068.72|10
1636948190000|2021-11-15 03:49:50|26191.51|26071.51|26190.92|26070.92|26192.45|26072.45|26190.92|26070.92|9
1636948200000|2021-11-15 03:50:00|26191.12|26071.12|26189.77|26069.77|26193.54|26073.54|26189.48|26069.48|10
1636948210000|2021-11-15 03:50:10|26190.15|26070.15|26191|26071|26191|26071|26189.61|26069.61|8
1636948220000|2021-11-15 03:50:20|26190.97|26070.97|26189.34|26069.34|26191.16|26071.16|26189.31|26069.31|9
1636948230000|2021-11-15 03:50:30|26189.48|26069.48|26183.77|26063.77|26189.48|26069.48|26183.77|26063.77|9
1636948240000|2021-11-15 03:50:40|26183.33|26063.33|26180.66|26060.66|26183.33|26063.33|26180.66|26060.66|9
1636948250000|2021-11-15 03:50:50|26180.77|26060.77|26180.35|26060.35|26180.83|26060.83|26180.13|26060.13|10
1636948260000|2021-11-15 03:51:00|26180.08|26060.08|26178.65|26058.65|26180.08|26060.08|26177.77|26057.77|9
1636948270000|2021-11-15 03:51:10|26178.48|26058.48|26178.14|26058.14|26178.48|26058.48|26176.8|26056.8|9
1636948280000|2021-11-15 03:51:20|26178.11|26058.11|26178.04|26058.04|26178.11|26058.11|26177.49|26057.49|10
1636948290000|2021-11-15 03:51:30|26175.96|26055.96|26174.41|26054.41|26176.09|26056.09|26174.41|26054.41|9
1636948300000|2021-11-15 03:51:40|26172.16|26052.16|26169.08|26049.08|26172.16|26052.16|26168.6|26048.6|9
1636948310000|2021-11-15 03:51:50|26168.8|26048.8|26167.91|26047.91|26168.8|26048.8|26166.84|26046.84|10
1636948320000|2021-11-15 03:52:00|26168.26|26048.26|26167.37|26047.37|26168.4|26048.4|26167.06|26047.06|10
1636948330000|2021-11-15 03:52:10|26167.46|26047.46|26167.21|26047.21|26168.11|26048.11|26166.98|26046.98|10
1636948340000|2021-11-15 03:52:20|26167.7|26047.7|26166.51|26046.51|26167.7|26047.7|26166.51|26046.51|9
1636948350000|2021-11-15 03:52:30|26166.2|26046.2|26166.3|26046.3|26166.84|26046.84|26165.84|26045.84|10
1636948360000|2021-11-15 03:52:40|26165.57|26045.57|26162.27|26042.27|26165.85|26045.85|26162.27|26042.27|10
1636948370000|2021-11-15 03:52:50|26162.26|26042.26|26161|26041|26162.26|26042.26|26159.52|26039.52|10
1636948380000|2021-11-15 03:53:00|26160.49|26040.49|26158.14|26038.14|26160.49|26040.49|26158.14|26038.14|10
1636948390000|2021-11-15 03:53:10|26157.92|26037.92|26158.64|26038.64|26158.79|26038.79|26157.25|26037.25|10
1636948400000|2021-11-15 03:53:20|26158.79|26038.79|26161.13|26041.13|26161.13|26041.13|26158.79|26038.79|10
1636948410000|2021-11-15 03:53:30|26159.91|26039.91|26158.44|26038.44|26159.91|26039.91|26158.44|26038.44|9
1636948420000|2021-11-15 03:53:40|26158.51|26038.51|26158.4|26038.4|26158.51|26038.51|26157.3|26037.3|9
1636948430000|2021-11-15 03:53:50|26158.93|26038.93|26160.25|26040.25|26160.25|26040.25|26158.86|26038.86|10
1636948440000|2021-11-15 03:54:00|26160.23|26040.23|26159.35|26039.35|26160.29|26040.29|26159.18|26039.18|10
1636948450000|2021-11-15 03:54:10|26159.64|26039.64|26161.45|26041.45|26161.45|26041.45|26159.64|26039.64|9
1636948460000|2021-11-15 03:54:20|26161.52|26041.52|26161.62|26041.62|26163.28|26043.28|26161.52|26041.52|10
1636948470000|2021-11-15 03:54:30|26160.81|26040.81|26161.71|26041.71|26161.77|26041.77|26160.24|26040.24|10
1636948480000|2021-11-15 03:54:40|26161.83|26041.83|26160.26|26040.26|26161.83|26041.83|26160.14|26040.14|10
1636948490000|2021-11-15 03:54:50|26160.36|26040.36|26160.7|26040.7|26161.17|26041.17|26160.36|26040.36|10
1636948500000|2021-11-15 03:55:00|26160.81|26040.81|26163.67|26043.67|26163.67|26043.67|26160.81|26040.81|10
1636948510000|2021-11-15 03:55:10|26164.53|26044.53|26166.75|26046.75|26166.75|26046.75|26164.53|26044.53|10
1636948520000|2021-11-15 03:55:20|26166.77|26046.77|26165.42|26045.42|26166.77|26046.77|26165.08|26045.08|8
1636948530000|2021-11-15 03:55:30|26165.13|26045.13|26164.16|26044.16|26165.71|26045.71|26164.16|26044.16|10
1636948540000|2021-11-15 03:55:40|26164.21|26044.21|26163.33|26043.33|26164.32|26044.32|26163.3|26043.3|10
1636948550000|2021-11-15 03:55:50|26164.11|26044.11|26164.15|26044.15|26164.54|26044.54|26164.05|26044.05|9
1636948560000|2021-11-15 03:56:00|26164.03|26044.03|26164.44|26044.44|26165.48|26045.48|26164.03|26044.03|9
1636948570000|2021-11-15 03:56:10|26164.48|26044.48|26163.56|26043.56|26164.95|26044.95|26163.52|26043.52|10
1636948580000|2021-11-15 03:56:20|26163.36|26043.36|26164.42|26044.42|26165.25|26045.25|26163.36|26043.36|9
1636948590000|2021-11-15 03:56:30|26164.21|26044.21|26162.93|26042.93|26164.21|26044.21|26162.93|26042.93|10
1636948600000|2021-11-15 03:56:40|26163.58|26043.58|26164.5|26044.5|26164.5|26044.5|26163.38|26043.38|10
1636948610000|2021-11-15 03:56:50|26164.46|26044.46|26164.1|26044.1|26164.46|26044.46|26161.71|26041.71|9
1636948620000|2021-11-15 03:57:00|26163.85|26043.85|26163.33|26043.33|26163.85|26043.85|26161.31|26041.31|8
1636948630000|2021-11-15 03:57:10|26163.4|26043.4|26164|26044|26164.05|26044.05|26163.4|26043.4|5
1636948640000|2021-11-15 03:57:20|26163.41|26043.41|26160.86|26040.86|26163.5|26043.5|26160.86|26040.86|8
1636948650000|2021-11-15 03:57:30|26161.48|26041.48|26161.65|26041.65|26161.96|26041.96|26161.29|26041.29|10
1636948660000|2021-11-15 03:57:40|26161.68|26041.68|26161.57|26041.57|26161.99|26041.99|26161.51|26041.51|9
1636948670000|2021-11-15 03:57:50|26161.58|26041.58|26161.84|26041.84|26162.47|26042.47|26161.54|26041.54|8
1636948680000|2021-11-15 03:58:00|26161.8|26041.8|26163.55|26043.55|26163.55|26043.55|26161.45|26041.45|9
1636948690000|2021-11-15 03:58:10|26163.44|26043.44|26160.41|26040.41|26164.54|26044.54|26160.41|26040.41|10
1636948700000|2021-11-15 03:58:20|26160.35|26040.35|26159.11|26039.11|26160.43|26040.43|26159.11|26039.11|9
1636948710000|2021-11-15 03:58:30|26159.78|26039.78|26164.69|26044.69|26164.69|26044.69|26159.78|26039.78|10
1636948720000|2021-11-15 03:58:40|26164.81|26044.81|26169.89|26049.89|26169.92|26049.92|26164.81|26044.81|9
1636948730000|2021-11-15 03:58:50|26171.02|26051.02|26172.19|26052.19|26172.37|26052.37|26170.46|26050.46|10
1636948740000|2021-11-15 03:59:00|26173.06|26053.06|26172.56|26052.56|26173.23|26053.23|26171.35|26051.35|10
1636948750000|2021-11-15 03:59:10|26172.41|26052.41|26167.02|26047.02|26172.41|26052.41|26167.02|26047.02|10
1636948760000|2021-11-15 03:59:20|26167.38|26047.38|26169.16|26049.16|26169.16|26049.16|26162.3|26042.3|10
1636948770000|2021-11-15 03:59:30|26169.78|26049.78|26168.79|26048.79|26169.78|26049.78|26167.35|26047.35|8
1636948780000|2021-11-15 03:59:40|26171.64|26051.64|26175.45|26055.45|26175.45|26055.45|26171.63|26051.63|10
1636948790000|2021-11-15 03:59:50|26176.12|26056.12|26177.09|26057.09|26177.09|26057.09|26175.85|26055.85|9
1636948800000|2021-11-15 04:00:00|26176.57|26056.57|26174.64|26054.64|26177.24|26057.24|26174.64|26054.64|10
1636948810000|2021-11-15 04:00:10|26175.72|26055.72|26183.08|26063.08|26183.08|26063.08|26175.72|26055.72|10
1636948820000|2021-11-15 04:00:20|26183.21|26063.21|26187.11|26067.11|26187.46|26067.46|26183.21|26063.21|10
1636948830000|2021-11-15 04:00:30|26186.77|26066.77|26191.96|26071.96|26191.96|26071.96|26184.44|26064.44|10
1636948840000|2021-11-15 04:00:40|26192.04|26072.04|26195.23|26075.23|26195.78|26075.78|26192|26072|10
1636948850000|2021-11-15 04:00:50|26194.74|26074.74|26192.08|26072.08|26195.38|26075.38|26192.08|26072.08|10
1636948860000|2021-11-15 04:01:00|26194.07|26074.07|26192.62|26072.62|26194.07|26074.07|26191.98|26071.98|9
1636948870000|2021-11-15 04:01:10|26192.59|26072.59|26195.24|26075.24|26195.39|26075.39|26192.48|26072.48|10
1636948880000|2021-11-15 04:01:20|26193.35|26073.35|26196.02|26076.02|26196.02|26076.02|26193.35|26073.35|10
1636948890000|2021-11-15 04:01:30|26195.59|26075.59|26196.81|26076.81|26196.81|26076.81|26195.59|26075.59|9
1636948900000|2021-11-15 04:01:40|26196.83|26076.83|26196.92|26076.92|26197.81|26077.81|26196.83|26076.83|10
1636948910000|2021-11-15 04:01:50|26196.62|26076.62|26198.45|26078.45|26199.11|26079.11|26196.62|26076.62|10
1636948920000|2021-11-15 04:02:00|26198.63|26078.63|26197.57|26077.57|26199.07|26079.07|26197.57|26077.57|9
1636948930000|2021-11-15 04:02:10|26197.67|26077.67|26198.38|26078.38|26198.48|26078.48|26197.67|26077.67|9
1636948940000|2021-11-15 04:02:20|26198.28|26078.28|26197.48|26077.48|26198.28|26078.28|26197.32|26077.32|10
1636948950000|2021-11-15 04:02:30|26195.98|26075.98|26197.73|26077.73|26198.13|26078.13|26195.98|26075.98|10
1636948960000|2021-11-15 04:02:40|26197.44|26077.44|26202.58|26082.58|26202.8|26082.8|26197.44|26077.44|9
1636948970000|2021-11-15 04:02:50|26201.6|26081.6|26208.91|26088.91|26208.91|26088.91|26201.58|26081.58|10
1636948980000|2021-11-15 04:03:00|26210.07|26090.07|26211.01|26091.01|26211.01|26091.01|26210.07|26090.07|10
1636948990000|2021-11-15 04:03:10|26211.05|26091.05|26218.63|26098.63|26218.75|26098.75|26211.05|26091.05|10
1636949000000|2021-11-15 04:03:20|26218.86|26098.86|26220.32|26100.32|26222.08|26102.08|26218.86|26098.86|10
1636949010000|2021-11-15 04:03:30|26219.97|26099.97|26221.48|26101.48|26221.48|26101.48|26219.12|26099.12|9
1636949020000|2021-11-15 04:03:40|26222.68|26102.68|26224.75|26104.75|26224.75|26104.75|26222.68|26102.68|10
1636949030000|2021-11-15 04:03:50|26225.06|26105.06|26225.58|26105.58|26226.24|26106.24|26225.06|26105.06|10
1636949040000|2021-11-15 04:04:00|26225.99|26105.99|26227.26|26107.26|26227.62|26107.62|26225.99|26105.99|10
1636949050000|2021-11-15 04:04:10|26227.49|26107.49|26227.04|26107.04|26228.11|26108.11|26226.92|26106.92|10
1636949060000|2021-11-15 04:04:20|26226.64|26106.64|26226.51|26106.51|26226.91|26106.91|26225.51|26105.51|10
1636949070000|2021-11-15 04:04:30|26226.64|26106.64|26226.67|26106.67|26227.88|26107.88|26225.55|26105.55|10
1636949080000|2021-11-15 04:04:40|26225.36|26105.36|26230.05|26110.05|26230.05|26110.05|26224.8|26104.8|10
1636949090000|2021-11-15 04:04:50|26230.4|26110.4|26233.29|26113.29|26233.29|26113.29|26230.25|26110.25|10
1636949100000|2021-11-15 04:05:00|26234.11|26114.11|26234.74|26114.74|26234.98|26114.98|26234.03|26114.03|10
1636949110000|2021-11-15 04:05:10|26236.32|26116.32|26236.37|26116.37|26236.51|26116.51|26235.57|26115.57|10
1636949120000|2021-11-15 04:05:20|26238.74|26118.74|26238.44|26118.44|26239.18|26119.18|26238.34|26118.34|10
1636949130000|2021-11-15 04:05:30|26238.41|26118.41|26235.68|26115.68|26238.41|26118.41|26235.19|26115.19|10
1636949140000|2021-11-15 04:05:40|26235.31|26115.31|26236.73|26116.73|26237.37|26117.37|26235.31|26115.31|10
1636949150000|2021-11-15 04:05:50|26236.72|26116.72|26236.94|26116.94|26237.05|26117.05|26236.56|26116.56|10
1636949160000|2021-11-15 04:06:00|26236.46|26116.46|26235.25|26115.25|26237.05|26117.05|26235.25|26115.25|9
1636949170000|2021-11-15 04:06:10|26234.07|26114.07|26236.31|26116.31|26236.75|26116.75|26234.07|26114.07|9
1636949180000|2021-11-15 04:06:20|26236.65|26116.65|26234.17|26114.17|26236.65|26116.65|26233.31|26113.31|9
1636949190000|2021-11-15 04:06:30|26234.16|26114.16|26232.02|26112.02|26234.16|26114.16|26231.46|26111.46|9
1636949200000|2021-11-15 04:06:40|26231.31|26111.31|26231.14|26111.14|26231.4|26111.4|26230.59|26110.59|10
1636949210000|2021-11-15 04:06:50|26230.99|26110.99|26231.76|26111.76|26232.73|26112.73|26230.66|26110.66|9
1636949220000|2021-11-15 04:07:00|26231.53|26111.53|26231.48|26111.48|26231.76|26111.76|26229.68|26109.68|10
1636949230000|2021-11-15 04:07:10|26231.22|26111.22|26230.62|26110.62|26231.65|26111.65|26229.38|26109.38|9
1636949240000|2021-11-15 04:07:20|26231.27|26111.27|26238.59|26118.59|26238.59|26118.59|26231.27|26111.27|9
1636949250000|2021-11-15 04:07:30|26238.43|26118.43|26241.2|26121.2|26241.39|26121.39|26238.43|26118.43|9
1636949260000|2021-11-15 04:07:40|26240.61|26120.61|26241.22|26121.22|26241.71|26121.71|26240.61|26120.61|10
1636949270000|2021-11-15 04:07:50|26238.91|26118.91|26238.24|26118.24|26238.92|26118.92|26238.06|26118.06|8
1636949280000|2021-11-15 04:08:00|26238.12|26118.12|26238.18|26118.18|26238.58|26118.58|26237.8|26117.8|10
1636949290000|2021-11-15 04:08:10|26238.19|26118.19|26240.23|26120.23|26240.23|26120.23|26237.63|26117.63|9
1636949300000|2021-11-15 04:08:20|26239.98|26119.98|26243.17|26123.17|26243.17|26123.17|26239.98|26119.98|10
1636949310000|2021-11-15 04:08:30|26243.09|26123.09|26242.53|26122.53|26243.28|26123.28|26242.53|26122.53|10
1636949320000|2021-11-15 04:08:40|26242.22|26122.22|26241.76|26121.76|26242.22|26122.22|26241.42|26121.42|9
1636949330000|2021-11-15 04:08:50|26241.6|26121.6|26241.59|26121.59|26242.3|26122.3|26241.59|26121.59|9
1636949340000|2021-11-15 04:09:00|26242.41|26122.41|26245.12|26125.12|26245.12|26125.12|26242.41|26122.41|10
1636949350000|2021-11-15 04:09:10|26245.53|26125.53|26244.31|26124.31|26246.06|26126.06|26244.31|26124.31|10
1636949360000|2021-11-15 04:09:20|26244.3|26124.3|26244.91|26124.91|26244.91|26124.91|26243.79|26123.79|9
1636949370000|2021-11-15 04:09:30|26244.28|26124.28|26245.93|26125.93|26245.93|26125.93|26244.28|26124.28|9
1636949380000|2021-11-15 04:09:40|26244.99|26124.99|26244.44|26124.44|26245.33|26125.33|26244.18|26124.18|10
1636949390000|2021-11-15 04:09:50|26244.55|26124.55|26245.36|26125.36|26245.58|26125.58|26244.02|26124.02|10
1636949400000|2021-11-15 04:10:00|26244.17|26124.17|26243.16|26123.16|26244.45|26124.45|26242.99|26122.99|10
1636949410000|2021-11-15 04:10:10|26242.88|26122.88|26242.88|26122.88|26243.58|26123.58|26242.39|26122.39|10
1636949420000|2021-11-15 04:10:20|26243.67|26123.67|26241.55|26121.55|26243.79|26123.79|26241.55|26121.55|10
1636949430000|2021-11-15 04:10:30|26241.84|26121.84|26240.41|26120.41|26241.93|26121.93|26240.41|26120.41|10
1636949440000|2021-11-15 04:10:40|26240.22|26120.22|26239.73|26119.73|26240.71|26120.71|26239.4|26119.4|10
1636949450000|2021-11-15 04:10:50|26239.14|26119.14|26235.27|26115.27|26239.14|26119.14|26235.27|26115.27|9
1636949460000|2021-11-15 04:11:00|26235.06|26115.06|26235.95|26115.95|26235.95|26115.95|26234.58|26114.58|10
1636949470000|2021-11-15 04:11:10|26236.08|26116.08|26233.83|26113.83|26236.38|26116.38|26233.83|26113.83|10
1636949480000|2021-11-15 04:11:20|26233.97|26113.97|26233.4|26113.4|26234.31|26114.31|26233.4|26113.4|10
1636949490000|2021-11-15 04:11:30|26233.09|26113.09|26233.15|26113.15|26233.99|26113.99|26233.09|26113.09|9
1636949500000|2021-11-15 04:11:40|26233.12|26113.12|26232.14|26112.14|26234.02|26114.02|26232.14|26112.14|9
1636949510000|2021-11-15 04:11:50|26232.48|26112.48|26229.06|26109.06|26232.48|26112.48|26229.06|26109.06|10
1636949520000|2021-11-15 04:12:00|26229.02|26109.02|26228.11|26108.11|26229.02|26109.02|26226.29|26106.29|10
1636949530000|2021-11-15 04:12:10|26228.51|26108.51|26226.76|26106.76|26228.51|26108.51|26226.76|26106.76|10
1636949540000|2021-11-15 04:12:20|26226.6|26106.6|26225.11|26105.11|26226.6|26106.6|26225.11|26105.11|9
1636949550000|2021-11-15 04:12:30|26224.9|26104.9|26222.35|26102.35|26225.71|26105.71|26222.35|26102.35|10
1636949560000|2021-11-15 04:12:40|26223.38|26103.38|26223.38|26103.38|26223.97|26103.97|26223.23|26103.23|9
1636949570000|2021-11-15 04:12:50|26223.47|26103.47|26229|26109|26229|26109|26223.2|26103.2|10
1636949580000|2021-11-15 04:13:00|26229.94|26109.94|26229.95|26109.95|26230.09|26110.09|26229.54|26109.54|10
1636949590000|2021-11-15 04:13:10|26229.4|26109.4|26227.57|26107.57|26229.4|26109.4|26227.57|26107.57|9
1636949600000|2021-11-15 04:13:20|26227.32|26107.32|26227.41|26107.41|26227.84|26107.84|26226.06|26106.06|10
1636949610000|2021-11-15 04:13:30|26227.12|26107.12|26226.31|26106.31|26227.21|26107.21|26226.23|26106.23|8
1636949620000|2021-11-15 04:13:40|26226.49|26106.49|26227.11|26107.11|26227.11|26107.11|26223.65|26103.65|8
1636949630000|2021-11-15 04:13:50|26227.2|26107.2|26227.59|26107.59|26227.8|26107.8|26226.93|26106.93|9
1636949640000|2021-11-15 04:14:00|26227.65|26107.65|26226.47|26106.47|26227.94|26107.94|26226.47|26106.47|10
1636949650000|2021-11-15 04:14:10|26225.84|26105.84|26223.77|26103.77|26225.84|26105.84|26222.98|26102.98|10
1636949660000|2021-11-15 04:14:20|26222.14|26102.14|26220.24|26100.24|26222.14|26102.14|26219.86|26099.86|8
1636949670000|2021-11-15 04:14:30|26219.87|26099.87|26220.6|26100.6|26220.64|26100.64|26219.87|26099.87|9
1636949680000|2021-11-15 04:14:40|26219.91|26099.91|26220.57|26100.57|26221.18|26101.18|26219.79|26099.79|9
1636949690000|2021-11-15 04:14:50|26220.52|26100.52|26222.99|26102.99|26223.18|26103.18|26220.52|26100.52|10
1636949700000|2021-11-15 04:15:00|26222.96|26102.96|26224.11|26104.11|26224.11|26104.11|26222.67|26102.67|9
1636949710000|2021-11-15 04:15:10|26225.14|26105.14|26226.1|26106.1|26226.19|26106.19|26225.14|26105.14|10
1636949720000|2021-11-15 04:15:20|26225.9|26105.9|26223.07|26103.07|26225.9|26105.9|26223.07|26103.07|10
1636949730000|2021-11-15 04:15:30|26222.89|26102.89|26221.95|26101.95|26223.93|26103.93|26221.95|26101.95|10
1636949740000|2021-11-15 04:15:40|26220.91|26100.91|26219.4|26099.4|26221.3|26101.3|26219.29|26099.29|10
1636949750000|2021-11-15 04:15:50|26219.42|26099.42|26221.42|26101.42|26221.62|26101.62|26219.15|26099.15|10
1636949760000|2021-11-15 04:16:00|26221.26|26101.26|26219.29|26099.29|26221.26|26101.26|26219.29|26099.29|8
1636949770000|2021-11-15 04:16:10|26218.49|26098.49|26216.79|26096.79|26218.7|26098.7|26216.79|26096.79|7
1636949780000|2021-11-15 04:16:20|26216.67|26096.67|26216.61|26096.61|26217.59|26097.59|26216.61|26096.61|10
1636949790000|2021-11-15 04:16:30|26216.81|26096.81|26215.85|26095.85|26216.83|26096.83|26215.82|26095.82|10
1636949800000|2021-11-15 04:16:40|26216.3|26096.3|26218.48|26098.48|26218.58|26098.58|26215.92|26095.92|9
1636949810000|2021-11-15 04:16:50|26219.17|26099.17|26220.11|26100.11|26220.11|26100.11|26218.68|26098.68|8
1636949820000|2021-11-15 04:17:00|26220.81|26100.81|26221.38|26101.38|26222.42|26102.42|26220.81|26100.81|9
1636949830000|2021-11-15 04:17:10|26221.64|26101.64|26223.56|26103.56|26223.56|26103.56|26221.53|26101.53|9
1636949840000|2021-11-15 04:17:20|26224.83|26104.83|26223.87|26103.87|26225.29|26105.29|26223.86|26103.86|9
1636949850000|2021-11-15 04:17:30|26224.37|26104.37|26224.98|26104.98|26224.98|26104.98|26223.18|26103.18|9
1636949860000|2021-11-15 04:17:40|26224.93|26104.93|26224.31|26104.31|26224.99|26104.99|26223.58|26103.58|10
1636949870000|2021-11-15 04:17:50|26224.77|26104.77|26228.27|26108.27|26228.27|26108.27|26224.46|26104.46|10
1636949880000|2021-11-15 04:18:00|26228.51|26108.51|26229.14|26109.14|26229.22|26109.22|26228.51|26108.51|9
1636949890000|2021-11-15 04:18:10|26229.34|26109.34|26229.76|26109.76|26230.08|26110.08|26229.34|26109.34|7
1636949900000|2021-11-15 04:18:20|26229.74|26109.74|26229.22|26109.22|26229.74|26109.74|26228.76|26108.76|7
1636949910000|2021-11-15 04:18:30|26229.41|26109.41|26227.55|26107.55|26229.59|26109.59|26227.55|26107.55|8
1636949920000|2021-11-15 04:18:40|26226.91|26106.91|26222.78|26102.78|26226.91|26106.91|26222.78|26102.78|10
1636949930000|2021-11-15 04:18:50|26223.76|26103.76|26224.19|26104.19|26224.48|26104.48|26222.84|26102.84|10
1636949940000|2021-11-15 04:19:00|26224.27|26104.27|26225.33|26105.33|26225.33|26105.33|26224.02|26104.02|10
1636949950000|2021-11-15 04:19:10|26224.81|26104.81|26225.13|26105.13|26225.13|26105.13|26224.45|26104.45|10
1636949960000|2021-11-15 04:19:20|26226.12|26106.12|26224.74|26104.74|26226.92|26106.92|26224.74|26104.74|9
1636949970000|2021-11-15 04:19:30|26224.69|26104.69|26228.68|26108.68|26228.68|26108.68|26224.69|26104.69|10
1636949980000|2021-11-15 04:19:40|26228.95|26108.95|26229.33|26109.33|26230.16|26110.16|26228.92|26108.92|10
1636949990000|2021-11-15 04:19:50|26229.5|26109.5|26229.48|26109.48|26229.54|26109.54|26228.58|26108.58|10
1636950000000|2021-11-15 04:20:00|26229.63|26109.63|26228.12|26108.12|26229.82|26109.82|26227.81|26107.81|9
1636950010000|2021-11-15 04:20:10|26228.11|26108.11|26223.14|26103.14|26228.11|26108.11|26223.14|26103.14|10
1636950020000|2021-11-15 04:20:20|26222.4|26102.4|26220.92|26100.92|26222.4|26102.4|26219.26|26099.26|10
1636950030000|2021-11-15 04:20:30|26220.98|26100.98|26220.54|26100.54|26221.15|26101.15|26220.39|26100.39|10
1636950040000|2021-11-15 04:20:40|26220.01|26100.01|26221.53|26101.53|26221.65|26101.65|26220.01|26100.01|9
1636950050000|2021-11-15 04:20:50|26222.04|26102.04|26222.09|26102.09|26222.41|26102.41|26221.88|26101.88|10
1636950060000|2021-11-15 04:21:00|26221.81|26101.81|26222.26|26102.26|26222.47|26102.47|26221.74|26101.74|10
1636950070000|2021-11-15 04:21:10|26221.79|26101.79|26221.28|26101.28|26222.39|26102.39|26221.04|26101.04|10
1636950080000|2021-11-15 04:21:20|26220.79|26100.79|26221.27|26101.27|26221.32|26101.32|26220.41|26100.41|10
1636950090000|2021-11-15 04:21:30|26220.84|26100.84|26220.68|26100.68|26221.2|26101.2|26220.44|26100.44|10
1636950100000|2021-11-15 04:21:40|26219.95|26099.95|26219.97|26099.97|26220.64|26100.64|26219.06|26099.06|10
1636950110000|2021-11-15 04:21:50|26221.8|26101.8|26220.76|26100.76|26221.92|26101.92|26220.76|26100.76|9
1636950120000|2021-11-15 04:22:00|26220.67|26100.67|26216.5|26096.5|26220.77|26100.77|26216.5|26096.5|10
1636950130000|2021-11-15 04:22:10|26207.62|26087.62|26199.83|26079.83|26207.62|26087.62|26196.15|26076.15|10
1636950140000|2021-11-15 04:22:20|26199.9|26079.9|26201.99|26081.99|26201.99|26081.99|26199.67|26079.67|10
1636950150000|2021-11-15 04:22:30|26201.96|26081.96|26200.38|26080.38|26202.12|26082.12|26199.93|26079.93|9
1636950160000|2021-11-15 04:22:40|26199.94|26079.94|26200.43|26080.43|26200.43|26080.43|26199.44|26079.44|9
1636950170000|2021-11-15 04:22:50|26199.64|26079.64|26198.19|26078.19|26199.71|26079.71|26198.19|26078.19|10
1636950180000|2021-11-15 04:23:00|26198.96|26078.96|26193.29|26073.29|26198.96|26078.96|26193.29|26073.29|10
1636950190000|2021-11-15 04:23:10|26193.67|26073.67|26194.19|26074.19|26194.19|26074.19|26193.28|26073.28|7
1636950200000|2021-11-15 04:23:20|26195.66|26075.66|26197.73|26077.73|26197.73|26077.73|26195.53|26075.53|10
1636950210000|2021-11-15 04:23:30|26198.16|26078.16|26195.24|26075.24|26198.16|26078.16|26194.69|26074.69|10
1636950220000|2021-11-15 04:23:40|26195.38|26075.38|26197.71|26077.71|26197.94|26077.94|26195.24|26075.24|8
1636950230000|2021-11-15 04:23:50|26197.58|26077.58|26194.46|26074.46|26197.58|26077.58|26194.46|26074.46|10
1636950240000|2021-11-15 04:24:00|26195.22|26075.22|26194.56|26074.56|26195.7|26075.7|26194.26|26074.26|8
1636950250000|2021-11-15 04:24:10|26194.37|26074.37|26194.16|26074.16|26194.39|26074.39|26193.71|26073.71|9
1636950260000|2021-11-15 04:24:20|26194.68|26074.68|26194.6|26074.6|26194.68|26074.68|26193.32|26073.32|10
1636950270000|2021-11-15 04:24:30|26194.35|26074.35|26195.07|26075.07|26195.4|26075.4|26194.35|26074.35|9
1636950280000|2021-11-15 04:24:40|26195.18|26075.18|26196.34|26076.34|26196.72|26076.72|26195.18|26075.18|9
1636950290000|2021-11-15 04:24:50|26196.06|26076.06|26195.29|26075.29|26196.06|26076.06|26195.24|26075.24|8
1636950300000|2021-11-15 04:25:00|26195.24|26075.24|26194.28|26074.28|26195.24|26075.24|26193.12|26073.12|9
1636950310000|2021-11-15 04:25:10|26192.83|26072.83|26190.23|26070.23|26192.83|26072.83|26189.97|26069.97|9
1636950320000|2021-11-15 04:25:20|26190.2|26070.2|26191.48|26071.48|26191.48|26071.48|26190.2|26070.2|8
1636950330000|2021-11-15 04:25:30|26191.52|26071.52|26193.3|26073.3|26193.34|26073.34|26191.51|26071.51|9
1636950340000|2021-11-15 04:25:40|26193.36|26073.36|26193.05|26073.05|26194.11|26074.11|26193.05|26073.05|10
1636950350000|2021-11-15 04:25:50|26192.12|26072.12|26194.66|26074.66|26194.66|26074.66|26192.12|26072.12|10
1636950360000|2021-11-15 04:26:00|26194.65|26074.65|26194.96|26074.96|26195.39|26075.39|26193.4|26073.4|8
1636950370000|2021-11-15 04:26:10|26194.92|26074.92|26195|26075|26195.19|26075.19|26194.45|26074.45|9
1636950380000|2021-11-15 04:26:20|26194.76|26074.76|26197.25|26077.25|26197.25|26077.25|26194.42|26074.42|9
1636950390000|2021-11-15 04:26:30|26197.29|26077.29|26198.9|26078.9|26198.9|26078.9|26197.29|26077.29|9
1636950400000|2021-11-15 04:26:40|26198.81|26078.81|26201.23|26081.23|26201.23|26081.23|26198.45|26078.45|10
1636950410000|2021-11-15 04:26:50|26201.17|26081.17|26202.21|26082.21|26202.21|26082.21|26200.48|26080.48|9
1636950420000|2021-11-15 04:27:00|26201.9|26081.9|26201.26|26081.26|26202.51|26082.51|26201.05|26081.05|10
1636950430000|2021-11-15 04:27:10|26201.15|26081.15|26202.01|26082.01|26202.17|26082.17|26201.15|26081.15|9
1636950440000|2021-11-15 04:27:20|26201.9|26081.9|26203.7|26083.7|26203.7|26083.7|26200.19|26080.19|10
1636950450000|2021-11-15 04:27:30|26204.98|26084.98|26211.24|26091.24|26211.44|26091.44|26204.98|26084.98|9
1636950460000|2021-11-15 04:27:40|26210.05|26090.05|26207.87|26087.87|26210.86|26090.86|26207.85|26087.85|10
1636950470000|2021-11-15 04:27:50|26207.38|26087.38|26213.7|26093.7|26213.7|26093.7|26207.38|26087.38|10
1636950480000|2021-11-15 04:28:00|26213.69|26093.69|26214.94|26094.94|26215.07|26095.07|26213.69|26093.69|9
1636950490000|2021-11-15 04:28:10|26215.22|26095.22|26215.31|26095.31|26216.97|26096.97|26215.1|26095.1|10
1636950500000|2021-11-15 04:28:20|26215.07|26095.07|26216.87|26096.87|26217.13|26097.13|26214.36|26094.36|10
1636950510000|2021-11-15 04:28:30|26216.33|26096.33|26213.52|26093.52|26216.7|26096.7|26213.52|26093.52|9
1636950520000|2021-11-15 04:28:40|26213.2|26093.2|26209.64|26089.64|26213.2|26093.2|26208.38|26088.38|9
1636950530000|2021-11-15 04:28:50|26210.1|26090.1|26214.89|26094.89|26214.89|26094.89|26210.1|26090.1|9
1636950540000|2021-11-15 04:29:00|26215.49|26095.49|26213.69|26093.69|26215.49|26095.49|26213.63|26093.63|10
1636950550000|2021-11-15 04:29:10|26212.4|26092.4|26210.75|26090.75|26212.4|26092.4|26209.87|26089.87|9
1636950560000|2021-11-15 04:29:20|26210.66|26090.66|26209.5|26089.5|26210.87|26090.87|26209.5|26089.5|10
1636950570000|2021-11-15 04:29:30|26209.37|26089.37|26209.63|26089.63|26209.63|26089.63|26208.76|26088.76|10
1636950580000|2021-11-15 04:29:40|26210.43|26090.43|26209.5|26089.5|26210.6|26090.6|26209.49|26089.49|9
1636950590000|2021-11-15 04:29:50|26209.44|26089.44|26208.21|26088.21|26209.44|26089.44|26207.27|26087.27|9
1636950600000|2021-11-15 04:30:00|26208.38|26088.38|26206.87|26086.87|26208.38|26088.38|26206.87|26086.87|8
1636950610000|2021-11-15 04:30:10|26206.9|26086.9|26202.87|26082.87|26206.95|26086.95|26202.09|26082.09|10
1636950620000|2021-11-15 04:30:20|26203.3|26083.3|26204.72|26084.72|26204.72|26084.72|26203.3|26083.3|9
1636950630000|2021-11-15 04:30:30|26204.46|26084.46|26202.62|26082.62|26204.46|26084.46|26201.97|26081.97|9
1636950640000|2021-11-15 04:30:40|26203.49|26083.49|26200.95|26080.95|26203.49|26083.49|26200.95|26080.95|8
1636950650000|2021-11-15 04:30:50|26201.17|26081.17|26202.27|26082.27|26202.51|26082.51|26201.17|26081.17|10
1636950660000|2021-11-15 04:31:00|26202.23|26082.23|26201.72|26081.72|26202.23|26082.23|26200.59|26080.59|10
1636950670000|2021-11-15 04:31:10|26201.75|26081.75|26202.13|26082.13|26202.8|26082.8|26201.75|26081.75|7
1636950680000|2021-11-15 04:31:20|26202.41|26082.41|26202.09|26082.09|26202.41|26082.41|26201.75|26081.75|7
1636950690000|2021-11-15 04:31:30|26202.11|26082.11|26202.1|26082.1|26202.14|26082.14|26201.91|26081.91|10
1636950700000|2021-11-15 04:31:40|26202.26|26082.26|26201.04|26081.04|26202.26|26082.26|26200.92|26080.92|9
1636950710000|2021-11-15 04:31:50|26200.87|26080.87|26200.69|26080.69|26200.87|26080.87|26199.73|26079.73|8
1636950720000|2021-11-15 04:32:00|26200.68|26080.68|26201.2|26081.2|26201.41|26081.41|26200.28|26080.28|10
1636950730000|2021-11-15 04:32:10|26201.66|26081.66|26201.39|26081.39|26201.9|26081.9|26201.19|26081.19|10
1636950740000|2021-11-15 04:32:20|26200.87|26080.87|26199|26079|26201.12|26081.12|26198.86|26078.86|9
1636950750000|2021-11-15 04:32:30|26198.9|26078.9|26198.45|26078.45|26199.07|26079.07|26198.45|26078.45|9
1636950760000|2021-11-15 04:32:40|26199.23|26079.23|26197.61|26077.61|26199.23|26079.23|26197.44|26077.44|9
1636950770000|2021-11-15 04:32:50|26197.66|26077.66|26195.8|26075.8|26197.66|26077.66|26195.78|26075.78|10
1636950780000|2021-11-15 04:33:00|26196.02|26076.02|26195.35|26075.35|26196.02|26076.02|26194.5|26074.5|9
1636950790000|2021-11-15 04:33:10|26195.41|26075.41|26195.29|26075.29|26195.77|26075.77|26195.29|26075.29|8
1636950800000|2021-11-15 04:33:20|26195.02|26075.02|26195.39|26075.39|26195.39|26075.39|26194.77|26074.77|7
1636950810000|2021-11-15 04:33:30|26195.11|26075.11|26195.75|26075.75|26195.94|26075.94|26194.97|26074.97|9
1636950820000|2021-11-15 04:33:40|26195.46|26075.46|26195.44|26075.44|26195.46|26075.46|26194.55|26074.55|8
1636950830000|2021-11-15 04:33:50|26195.57|26075.57|26196.75|26076.75|26196.75|26076.75|26194.97|26074.97|9
1636950840000|2021-11-15 04:34:00|26196.5|26076.5|26197.02|26077.02|26197.79|26077.79|26196.5|26076.5|9
1636950850000|2021-11-15 04:34:10|26196.99|26076.99|26196.07|26076.07|26196.99|26076.99|26195.55|26075.55|8
1636950860000|2021-11-15 04:34:20|26196.1|26076.1|26195.1|26075.1|26196.73|26076.73|26195.1|26075.1|10
1636950870000|2021-11-15 04:34:30|26195.06|26075.06|26196.64|26076.64|26196.64|26076.64|26195|26075|8
1636950880000|2021-11-15 04:34:40|26196.9|26076.9|26195.89|26075.89|26196.96|26076.96|26195.85|26075.85|8
1636950890000|2021-11-15 04:34:50|26197.06|26077.06|26195.95|26075.95|26197.11|26077.11|26195.92|26075.92|8
1636950900000|2021-11-15 04:35:00|26195.79|26075.79|26195.55|26075.55|26196|26076|26195.48|26075.48|7
1636950910000|2021-11-15 04:35:10|26195.51|26075.51|26195.65|26075.65|26196.78|26076.78|26195.51|26075.51|8
1636950920000|2021-11-15 04:35:20|26195.21|26075.21|26195.1|26075.1|26197.12|26077.12|26195.1|26075.1|8
1636950930000|2021-11-15 04:35:30|26194.94|26074.94|26192.99|26072.99|26195.52|26075.52|26192.99|26072.99|10
1636950940000|2021-11-15 04:35:40|26192.66|26072.66|26191.54|26071.54|26192.66|26072.66|26191.54|26071.54|10
1636950950000|2021-11-15 04:35:50|26191.53|26071.53|26190.58|26070.58|26191.53|26071.53|26190.27|26070.27|10
1636950960000|2021-11-15 04:36:00|26190.55|26070.55|26191.98|26071.98|26191.98|26071.98|26190.46|26070.46|10
1636950970000|2021-11-15 04:36:10|26191.53|26071.53|26192.21|26072.21|26193.44|26073.44|26191.53|26071.53|9
1636950980000|2021-11-15 04:36:20|26192.59|26072.59|26192.29|26072.29|26193.35|26073.35|26192.29|26072.29|8
1636950990000|2021-11-15 04:36:30|26191.87|26071.87|26187.66|26067.66|26191.87|26071.87|26187.66|26067.66|9
1636951000000|2021-11-15 04:36:40|26187.07|26067.07|26182.83|26062.83|26187.07|26067.07|26182.83|26062.83|10
1636951010000|2021-11-15 04:36:50|26182.63|26062.63|26180.06|26060.06|26182.63|26062.63|26180.06|26060.06|10
1636951020000|2021-11-15 04:37:00|26180.22|26060.22|26181.56|26061.56|26182.06|26062.06|26180.22|26060.22|10
1636951030000|2021-11-15 04:37:10|26181.88|26061.88|26180.8|26060.8|26182.87|26062.87|26180.8|26060.8|10
1636951040000|2021-11-15 04:37:20|26181.13|26061.13|26180.9|26060.9|26182.72|26062.72|26180.9|26060.9|10
1636951050000|2021-11-15 04:37:30|26181.32|26061.32|26182.49|26062.49|26182.49|26062.49|26180.94|26060.94|9
1636951060000|2021-11-15 04:37:40|26182.5|26062.5|26184.54|26064.54|26184.54|26064.54|26182.5|26062.5|10
1636951070000|2021-11-15 04:37:50|26183.63|26063.63|26183.25|26063.25|26184.39|26064.39|26182.46|26062.46|10
1636951080000|2021-11-15 04:38:00|26182.86|26062.86|26183.13|26063.13|26183.88|26063.88|26182.86|26062.86|8
1636951090000|2021-11-15 04:38:10|26183.1|26063.1|26183.14|26063.14|26183.14|26063.14|26181.99|26061.99|7
1636951100000|2021-11-15 04:38:20|26183.35|26063.35|26183.03|26063.03|26183.67|26063.67|26183.03|26063.03|10
1636951110000|2021-11-15 04:38:30|26183.25|26063.25|26182.76|26062.76|26184.58|26064.58|26181.72|26061.72|9
1636951120000|2021-11-15 04:38:40|26182.77|26062.77|26181.25|26061.25|26182.77|26062.77|26181.25|26061.25|10
1636951130000|2021-11-15 04:38:50|26181.1|26061.1|26180.6|26060.6|26181.56|26061.56|26179.46|26059.46|10
1636951140000|2021-11-15 04:39:00|26180.51|26060.51|26180.94|26060.94|26181.19|26061.19|26180.51|26060.51|9
1636951150000|2021-11-15 04:39:10|26180.85|26060.85|26180.76|26060.76|26181.68|26061.68|26180.76|26060.76|10
1636951160000|2021-11-15 04:39:20|26181.49|26061.49|26181.07|26061.07|26181.64|26061.64|26180.91|26060.91|9
1636951170000|2021-11-15 04:39:30|26181.28|26061.28|26180.56|26060.56|26181.28|26061.28|26180.29|26060.29|9
1636951180000|2021-11-15 04:39:40|26180.99|26060.99|26182.55|26062.55|26184.75|26064.75|26180.99|26060.99|10
1636951190000|2021-11-15 04:39:50|26182.58|26062.58|26182.56|26062.56|26183.05|26063.05|26182.34|26062.34|10
1636951200000|2021-11-15 04:40:00|26182.22|26062.22|26183.43|26063.43|26183.46|26063.46|26182.08|26062.08|9
1636951210000|2021-11-15 04:40:10|26183.27|26063.27|26182.99|26062.99|26183.6|26063.6|26182.87|26062.87|9
1636951220000|2021-11-15 04:40:20|26182.82|26062.82|26184.83|26064.83|26184.88|26064.88|26182.82|26062.82|10
1636951230000|2021-11-15 04:40:30|26185.13|26065.13|26185.38|26065.38|26185.38|26065.38|26184.95|26064.95|10
1636951240000|2021-11-15 04:40:40|26185.45|26065.45|26186.98|26066.98|26187.12|26067.12|26185.4|26065.4|10
1636951250000|2021-11-15 04:40:50|26187.09|26067.09|26188.73|26068.73|26188.73|26068.73|26186.86|26066.86|10
1636951260000|2021-11-15 04:41:00|26188.91|26068.91|26189.66|26069.66|26189.87|26069.87|26188.91|26068.91|9
1636951270000|2021-11-15 04:41:10|26189.37|26069.37|26191.73|26071.73|26191.9|26071.9|26188.68|26068.68|9
1636951280000|2021-11-15 04:41:20|26191.18|26071.18|26189.84|26069.84|26191.2|26071.2|26189.68|26069.68|8
1636951290000|2021-11-15 04:41:30|26189.72|26069.72|26188.58|26068.58|26189.72|26069.72|26188.44|26068.44|10
1636951300000|2021-11-15 04:41:40|26188.66|26068.66|26189.56|26069.56|26189.56|26069.56|26188.66|26068.66|9
1636951310000|2021-11-15 04:41:50|26189.09|26069.09|26189.37|26069.37|26189.37|26069.37|26188.96|26068.96|7
1636951320000|2021-11-15 04:42:00|26190.14|26070.14|26190.72|26070.72|26190.72|26070.72|26190.06|26070.06|8
1636951330000|2021-11-15 04:42:10|26190.45|26070.45|26189.7|26069.7|26190.45|26070.45|26189.2|26069.2|8
1636951340000|2021-11-15 04:42:20|26189.47|26069.47|26188.99|26068.99|26189.52|26069.52|26188.88|26068.88|9
1636951350000|2021-11-15 04:42:30|26188.83|26068.83|26188.55|26068.55|26189.2|26069.2|26188.55|26068.55|7
1636951360000|2021-11-15 04:42:40|26188.46|26068.46|26189.22|26069.22|26190.16|26070.16|26188.46|26068.46|9
1636951370000|2021-11-15 04:42:50|26188.55|26068.55|26189.1|26069.1|26189.1|26069.1|26187.49|26067.49|9
1636951380000|2021-11-15 04:43:00|26188.66|26068.66|26188.1|26068.1|26188.66|26068.66|26187.96|26067.96|8
1636951390000|2021-11-15 04:43:10|26187.97|26067.97|26186.71|26066.71|26188.06|26068.06|26186.71|26066.71|8
1636951400000|2021-11-15 04:43:20|26186.34|26066.34|26186.54|26066.54|26186.85|26066.85|26185.76|26065.76|10
1636951410000|2021-11-15 04:43:30|26186.3|26066.3|26188.68|26068.68|26188.68|26068.68|26186.27|26066.27|10
1636951420000|2021-11-15 04:43:40|26188.75|26068.75|26190.34|26070.34|26190.46|26070.46|26188.75|26068.75|10
1636951430000|2021-11-15 04:43:50|26190.38|26070.38|26189.22|26069.22|26190.84|26070.84|26189.22|26069.22|8
1636951440000|2021-11-15 04:44:00|26189.3|26069.3|26187.81|26067.81|26189.62|26069.62|26187.45|26067.45|9
1636951450000|2021-11-15 04:44:10|26187.6|26067.6|26187.32|26067.32|26188.32|26068.32|26187.21|26067.21|9
1636951460000|2021-11-15 04:44:20|26187.24|26067.24|26187.76|26067.76|26187.76|26067.76|26186.46|26066.46|8
1636951470000|2021-11-15 04:44:30|26187.56|26067.56|26186.72|26066.72|26188.06|26068.06|26186.72|26066.72|10
1636951480000|2021-11-15 04:44:40|26186.65|26066.65|26185.62|26065.62|26187.92|26067.92|26185.62|26065.62|10
1636951490000|2021-11-15 04:44:50|26185.88|26065.88|26184.56|26064.56|26185.88|26065.88|26184.52|26064.52|10
1636951500000|2021-11-15 04:45:00|26184.7|26064.7|26183.85|26063.85|26184.83|26064.83|26183.85|26063.85|9
1636951510000|2021-11-15 04:45:10|26182.54|26062.54|26181.82|26061.82|26183.36|26063.36|26181.82|26061.82|7
1636951520000|2021-11-15 04:45:20|26181.42|26061.42|26180.36|26060.36|26181.42|26061.42|26180.36|26060.36|9
1636951530000|2021-11-15 04:45:30|26180.4|26060.4|26178.33|26058.33|26180.59|26060.59|26178.33|26058.33|7
1636951540000|2021-11-15 04:45:40|26178|26058|26177.97|26057.97|26178.34|26058.34|26177.15|26057.15|6
1636951550000|2021-11-15 04:45:50|26177.75|26057.75|26177.54|26057.54|26177.87|26057.87|26177.22|26057.22|8
1636951560000|2021-11-15 04:46:00|26177.34|26057.34|26178.47|26058.47|26178.47|26058.47|26176.93|26056.93|10
1636951570000|2021-11-15 04:46:10|26178.68|26058.68|26180.8|26060.8|26180.8|26060.8|26178.5|26058.5|10
1636951580000|2021-11-15 04:46:20|26180.71|26060.71|26178.89|26058.89|26180.71|26060.71|26178.89|26058.89|8
1636951590000|2021-11-15 04:46:30|26179.06|26059.06|26179.28|26059.28|26179.28|26059.28|26178.24|26058.24|8
1636951600000|2021-11-15 04:46:40|26179.03|26059.03|26180.73|26060.73|26180.73|26060.73|26179.03|26059.03|9
1636951610000|2021-11-15 04:46:50|26180.75|26060.75|26181.47|26061.47|26181.47|26061.47|26179.49|26059.49|10
1636951620000|2021-11-15 04:47:00|26181.53|26061.53|26183.7|26063.7|26183.73|26063.73|26181.53|26061.53|10
1636951630000|2021-11-15 04:47:10|26183.82|26063.82|26187.78|26067.78|26187.78|26067.78|26183.82|26063.82|10
1636951640000|2021-11-15 04:47:20|26189.52|26069.52|26198.66|26078.66|26198.66|26078.66|26189.52|26069.52|9
1636951650000|2021-11-15 04:47:30|26199.53|26079.53|26200.7|26080.7|26200.7|26080.7|26198.52|26078.52|9
1636951660000|2021-11-15 04:47:40|26200.33|26080.33|26201.67|26081.67|26203.29|26083.29|26200.33|26080.33|10
1636951670000|2021-11-15 04:47:50|26202.78|26082.78|26208.15|26088.15|26208.15|26088.15|26201.35|26081.35|10
1636951680000|2021-11-15 04:48:00|26209.73|26089.73|26205.03|26085.03|26209.73|26089.73|26203.95|26083.95|10
1636951690000|2021-11-15 04:48:10|26202.12|26082.12|26198.67|26078.67|26202.12|26082.12|26195.68|26075.68|10
1636951700000|2021-11-15 04:48:20|26198.77|26078.77|26198.45|26078.45|26199.2|26079.2|26196.88|26076.88|10
1636951710000|2021-11-15 04:48:30|26198.54|26078.54|26193.91|26073.91|26198.54|26078.54|26193.91|26073.91|10
1636951720000|2021-11-15 04:48:40|26194.1|26074.1|26191.63|26071.63|26194.1|26074.1|26191.63|26071.63|9
1636951730000|2021-11-15 04:48:50|26192.5|26072.5|26192.24|26072.24|26193.4|26073.4|26191.89|26071.89|9
1636951740000|2021-11-15 04:49:00|26191.98|26071.98|26190.01|26070.01|26191.98|26071.98|26190.01|26070.01|10
1636951750000|2021-11-15 04:49:10|26190.22|26070.22|26189.5|26069.5|26190.24|26070.24|26189.38|26069.38|10
1636951760000|2021-11-15 04:49:20|26189.34|26069.34|26187.35|26067.35|26189.41|26069.41|26187.29|26067.29|10
1636951770000|2021-11-15 04:49:30|26187.39|26067.39|26186.54|26066.54|26187.39|26067.39|26186.02|26066.02|10
1636951780000|2021-11-15 04:49:40|26186.23|26066.23|26185.05|26065.05|26186.69|26066.69|26185.05|26065.05|8
1636951790000|2021-11-15 04:49:50|26185.02|26065.02|26184.26|26064.26|26185.38|26065.38|26184.26|26064.26|9
1636951800000|2021-11-15 04:50:00|26184.21|26064.21|26182.83|26062.83|26184.21|26064.21|26182.83|26062.83|9
1636951810000|2021-11-15 04:50:10|26183.03|26063.03|26182.58|26062.58|26183.43|26063.43|26182.39|26062.39|10
1636951820000|2021-11-15 04:50:20|26182.78|26062.78|26182.2|26062.2|26183.17|26063.17|26182.2|26062.2|10
1636951830000|2021-11-15 04:50:30|26182.1|26062.1|26180.62|26060.62|26182.1|26062.1|26180.53|26060.53|10
1636951840000|2021-11-15 04:50:40|26179.8|26059.8|26176.08|26056.08|26179.8|26059.8|26176.08|26056.08|10
1636951850000|2021-11-15 04:50:50|26175.5|26055.5|26173.85|26053.85|26175.93|26055.93|26173.81|26053.81|10
1636951860000|2021-11-15 04:51:00|26174.42|26054.42|26173.78|26053.78|26174.42|26054.42|26172.95|26052.95|10
1636951870000|2021-11-15 04:51:10|26173.59|26053.59|26174.72|26054.72|26175.57|26055.57|26173.59|26053.59|9
1636951880000|2021-11-15 04:51:20|26174.53|26054.53|26176.34|26056.34|26176.34|26056.34|26174.53|26054.53|9
1636951890000|2021-11-15 04:51:30|26176.57|26056.57|26177.19|26057.19|26177.81|26057.81|26176.53|26056.53|8
1636951900000|2021-11-15 04:51:40|26177.17|26057.17|26175.94|26055.94|26177.17|26057.17|26175.94|26055.94|9
1636951910000|2021-11-15 04:51:50|26176.03|26056.03|26176.17|26056.17|26177.13|26057.13|26176.03|26056.03|9
1636951920000|2021-11-15 04:52:00|26175.75|26055.75|26175.18|26055.18|26175.75|26055.75|26175.16|26055.16|10
1636951930000|2021-11-15 04:52:10|26175.26|26055.26|26174.99|26054.99|26176.79|26056.79|26174.59|26054.59|9
1636951940000|2021-11-15 04:52:20|26174.67|26054.67|26175.64|26055.64|26176.12|26056.12|26174.55|26054.55|8
1636951950000|2021-11-15 04:52:30|26175.58|26055.58|26173.44|26053.44|26175.58|26055.58|26173.16|26053.16|10
1636951960000|2021-11-15 04:52:40|26173.98|26053.98|26173.46|26053.46|26174.35|26054.35|26173.22|26053.22|10
1636951970000|2021-11-15 04:52:50|26173.34|26053.34|26175.41|26055.41|26175.41|26055.41|26173.34|26053.34|10
1636951980000|2021-11-15 04:53:00|26175.44|26055.44|26176.84|26056.84|26176.84|26056.84|26175.44|26055.44|10
1636951990000|2021-11-15 04:53:10|26176.81|26056.81|26175.48|26055.48|26176.81|26056.81|26175.27|26055.27|9
1636952000000|2021-11-15 04:53:20|26175.49|26055.49|26175.34|26055.34|26175.79|26055.79|26175.34|26055.34|9
1636952010000|2021-11-15 04:53:30|26176|26056|26175.87|26055.87|26176.22|26056.22|26175.75|26055.75|8
1636952020000|2021-11-15 04:53:40|26175.35|26055.35|26174.6|26054.6|26175.42|26055.42|26174.34|26054.34|10
1636952030000|2021-11-15 04:53:50|26174.85|26054.85|26175.72|26055.72|26176.11|26056.11|26174.85|26054.85|8
1636952040000|2021-11-15 04:54:00|26175.62|26055.62|26175.5|26055.5|26176.18|26056.18|26174.44|26054.44|10
1636952050000|2021-11-15 04:54:10|26175.39|26055.39|26173.95|26053.95|26175.39|26055.39|26173.95|26053.95|8
1636952060000|2021-11-15 04:54:20|26173.99|26053.99|26176.16|26056.16|26176.8|26056.8|26173.99|26053.99|10
1636952070000|2021-11-15 04:54:30|26176.85|26056.85|26178.99|26058.99|26179.05|26059.05|26176.85|26056.85|10
1636952080000|2021-11-15 04:54:40|26179.19|26059.19|26182.27|26062.27|26182.51|26062.51|26179.19|26059.19|10
1636952090000|2021-11-15 04:54:50|26182.71|26062.71|26181.77|26061.77|26182.71|26062.71|26181.75|26061.75|8
1636952100000|2021-11-15 04:55:00|26181.9|26061.9|26180.57|26060.57|26181.9|26061.9|26180.55|26060.55|10
1636952110000|2021-11-15 04:55:10|26180.05|26060.05|26179.39|26059.39|26180.05|26060.05|26178.9|26058.9|10
1636952120000|2021-11-15 04:55:20|26179.84|26059.84|26181.56|26061.56|26181.68|26061.68|26179.84|26059.84|10
1636952130000|2021-11-15 04:55:30|26181.42|26061.42|26180.98|26060.98|26181.42|26061.42|26180.79|26060.79|10
1636952140000|2021-11-15 04:55:40|26180.45|26060.45|26180.3|26060.3|26180.49|26060.49|26179.51|26059.51|9
1636952150000|2021-11-15 04:55:50|26180.13|26060.13|26181.11|26061.11|26181.3|26061.3|26179.93|26059.93|10
1636952160000|2021-11-15 04:56:00|26180.78|26060.78|26181.29|26061.29|26181.76|26061.76|26180.78|26060.78|8
1636952170000|2021-11-15 04:56:10|26181.5|26061.5|26181.68|26061.68|26181.74|26061.74|26181.36|26061.36|8
1636952180000|2021-11-15 04:56:20|26181.4|26061.4|26179.67|26059.67|26181.61|26061.61|26179.67|26059.67|7
1636952190000|2021-11-15 04:56:30|26179.78|26059.78|26179.27|26059.27|26179.94|26059.94|26179.27|26059.27|10
1636952200000|2021-11-15 04:56:40|26179.03|26059.03|26178.13|26058.13|26179.23|26059.23|26178.13|26058.13|9
1636952210000|2021-11-15 04:56:50|26177.82|26057.82|26178.81|26058.81|26179.1|26059.1|26177.82|26057.82|9
1636952220000|2021-11-15 04:57:00|26179.08|26059.08|26178.81|26058.81|26179.46|26059.46|26178.81|26058.81|10
1636952230000|2021-11-15 04:57:10|26178.88|26058.88|26178.68|26058.68|26179.63|26059.63|26178.54|26058.54|8
1636952240000|2021-11-15 04:57:20|26179.07|26059.07|26178.18|26058.18|26179.07|26059.07|26177.73|26057.73|8
1636952250000|2021-11-15 04:57:30|26178.22|26058.22|26178.52|26058.52|26178.59|26058.59|26178.06|26058.06|10
1636952260000|2021-11-15 04:57:40|26177.9|26057.9|26180.07|26060.07|26180.07|26060.07|26177.76|26057.76|10
1636952270000|2021-11-15 04:57:50|26180.22|26060.22|26184.15|26064.15|26184.57|26064.57|26180.22|26060.22|10
1636952280000|2021-11-15 04:58:00|26184.16|26064.16|26187.66|26067.66|26187.74|26067.74|26184.13|26064.13|10
1636952290000|2021-11-15 04:58:10|26187.68|26067.68|26191.96|26071.96|26191.96|26071.96|26187.68|26067.68|10
1636952300000|2021-11-15 04:58:20|26192.33|26072.33|26192.67|26072.67|26193.46|26073.46|26192.22|26072.22|10
1636952310000|2021-11-15 04:58:30|26192.03|26072.03|26197.03|26077.03|26197.24|26077.24|26192.01|26072.01|10
1636952320000|2021-11-15 04:58:40|26197.7|26077.7|26200.04|26080.04|26201.51|26081.51|26197.7|26077.7|9
1636952330000|2021-11-15 04:58:50|26200.02|26080.02|26197.89|26077.89|26200.5|26080.5|26197.89|26077.89|8
1636952340000|2021-11-15 04:59:00|26197.83|26077.83|26192.61|26072.61|26198.11|26078.11|26192.61|26072.61|10
1636952350000|2021-11-15 04:59:10|26192.57|26072.57|26193.04|26073.04|26193.52|26073.52|26192.57|26072.57|10
1636952360000|2021-11-15 04:59:20|26192.52|26072.52|26194.3|26074.3|26194.39|26074.39|26192.2|26072.2|10
1636952370000|2021-11-15 04:59:30|26194.06|26074.06|26194.76|26074.76|26194.87|26074.87|26193.95|26073.95|10
1636952380000|2021-11-15 04:59:40|26194.54|26074.54|26194.88|26074.88|26194.88|26074.88|26194.04|26074.04|10
1636952390000|2021-11-15 04:59:50|26194.28|26074.28|26196.36|26076.36|26196.81|26076.81|26194.28|26074.28|10
1636952400000|2021-11-15 05:00:00|26196.78|26076.78|26196.24|26076.24|26197.2|26077.2|26196.24|26076.24|10
1636952410000|2021-11-15 05:00:10|26195.99|26075.99|26195.99|26075.99|26196.7|26076.7|26195.73|26075.73|9
1636952420000|2021-11-15 05:00:20|26196.35|26076.35|26198.77|26078.77|26199.31|26079.31|26196.35|26076.35|10
1636952430000|2021-11-15 05:00:30|26198.92|26078.92|26199.37|26079.37|26199.37|26079.37|26197.85|26077.85|10
1636952440000|2021-11-15 05:00:40|26199.15|26079.15|26200.03|26080.03|26200.28|26080.28|26199.15|26079.15|10
1636952450000|2021-11-15 05:00:50|26199.98|26079.98|26198.7|26078.7|26201.32|26081.32|26198.7|26078.7|10
1636952460000|2021-11-15 05:01:00|26198.87|26078.87|26199.31|26079.31|26199.6|26079.6|26198.87|26078.87|10
1636952470000|2021-11-15 05:01:10|26200.54|26080.54|26202.76|26082.76|26203.79|26083.79|26200.23|26080.23|9
1636952480000|2021-11-15 05:01:20|26202.75|26082.75|26202.98|26082.98|26203.17|26083.17|26202.65|26082.65|10
1636952490000|2021-11-15 05:01:30|26202.64|26082.64|26201.32|26081.32|26202.93|26082.93|26201.32|26081.32|10
1636952500000|2021-11-15 05:01:40|26201.7|26081.7|26201.05|26081.05|26201.77|26081.77|26201.05|26081.05|10
1636952510000|2021-11-15 05:01:50|26200.65|26080.65|26202.39|26082.39|26202.39|26082.39|26200.65|26080.65|9
1636952520000|2021-11-15 05:02:00|26202.64|26082.64|26202.24|26082.24|26202.64|26082.64|26201.87|26081.87|10
1636952530000|2021-11-15 05:02:10|26201.73|26081.73|26202.92|26082.92|26202.92|26082.92|26200.96|26080.96|10
1636952540000|2021-11-15 05:02:20|26203.07|26083.07|26204.1|26084.1|26204.2|26084.2|26203.07|26083.07|9
1636952550000|2021-11-15 05:02:30|26204.17|26084.17|26204.78|26084.78|26204.78|26084.78|26204.12|26084.12|10
1636952560000|2021-11-15 05:02:40|26204.83|26084.83|26205.46|26085.46|26205.56|26085.56|26204.68|26084.68|9
1636952570000|2021-11-15 05:02:50|26205.47|26085.47|26205.29|26085.29|26206.25|26086.25|26205.29|26085.29|9
1636952580000|2021-11-15 05:03:00|26205.49|26085.49|26205.27|26085.27|26205.75|26085.75|26205.08|26085.08|10
1636952590000|2021-11-15 05:03:10|26205.22|26085.22|26206.03|26086.03|26206.21|26086.21|26204.43|26084.43|10
1636952600000|2021-11-15 05:03:20|26206|26086|26206.49|26086.49|26206.58|26086.58|26205.87|26085.87|9
1636952610000|2021-11-15 05:03:30|26206.06|26086.06|26205.68|26085.68|26206.06|26086.06|26205.48|26085.48|10
1636952620000|2021-11-15 05:03:40|26204.97|26084.97|26205.63|26085.63|26205.67|26085.67|26204.43|26084.43|9
1636952630000|2021-11-15 05:03:50|26205.46|26085.46|26204.74|26084.74|26205.72|26085.72|26203.92|26083.92|10
1636952640000|2021-11-15 05:04:00|26204.92|26084.92|26205.03|26085.03|26205.3|26085.3|26204.55|26084.55|10
1636952650000|2021-11-15 05:04:10|26204.61|26084.61|26205.77|26085.77|26205.77|26085.77|26204.6|26084.6|9
1636952660000|2021-11-15 05:04:20|26205.41|26085.41|26205.13|26085.13|26205.62|26085.62|26204.26|26084.26|9
1636952670000|2021-11-15 05:04:30|26205.16|26085.16|26204.02|26084.02|26205.84|26085.84|26204.02|26084.02|10
1636952680000|2021-11-15 05:04:40|26204.09|26084.09|26203.05|26083.05|26204.56|26084.56|26202.74|26082.74|10
1636952690000|2021-11-15 05:04:50|26204.31|26084.31|26204.56|26084.56|26204.83|26084.83|26204.23|26084.23|10
1636952700000|2021-11-15 05:05:00|26204.98|26084.98|26205.11|26085.11|26205.29|26085.29|26204.88|26084.88|8
1636952710000|2021-11-15 05:05:10|26204.68|26084.68|26207.65|26087.65|26207.65|26087.65|26204.68|26084.68|9
1636952720000|2021-11-15 05:05:20|26207.18|26087.18|26206.65|26086.65|26207.36|26087.36|26206.1|26086.1|10
1636952730000|2021-11-15 05:05:30|26207.21|26087.21|26208.1|26088.1|26208.16|26088.16|26207.21|26087.21|10
1636952740000|2021-11-15 05:05:40|26208.08|26088.08|26208.55|26088.55|26209.25|26089.25|26208.07|26088.07|9
1636952750000|2021-11-15 05:05:50|26207.86|26087.86|26208.22|26088.22|26208.76|26088.76|26207.86|26087.86|9
1636952760000|2021-11-15 05:06:00|26209.5|26089.5|26208.62|26088.62|26209.5|26089.5|26208.42|26088.42|10
1636952770000|2021-11-15 05:06:10|26208.42|26088.42|26208.78|26088.78|26208.82|26088.82|26208.33|26088.33|10
1636952780000|2021-11-15 05:06:20|26208.87|26088.87|26207.91|26087.91|26209.41|26089.41|26207.91|26087.91|10
1636952790000|2021-11-15 05:06:30|26208.17|26088.17|26208.03|26088.03|26208.17|26088.17|26207.5|26087.5|8
1636952800000|2021-11-15 05:06:40|26208.64|26088.64|26208.01|26088.01|26208.95|26088.95|26207.84|26087.84|10
1636952810000|2021-11-15 05:06:50|26208.33|26088.33|26209.36|26089.36|26209.81|26089.81|26207.95|26087.95|10
1636952820000|2021-11-15 05:07:00|26209.57|26089.57|26209.03|26089.03|26209.57|26089.57|26209.03|26089.03|9
1636952830000|2021-11-15 05:07:10|26209.14|26089.14|26207.96|26087.96|26209.57|26089.57|26207.96|26087.96|10
1636952840000|2021-11-15 05:07:20|26207.54|26087.54|26206.79|26086.79|26207.54|26087.54|26206.79|26086.79|9
1636952850000|2021-11-15 05:07:30|26206.93|26086.93|26207.34|26087.34|26207.49|26087.49|26206.93|26086.93|9
1636952860000|2021-11-15 05:07:40|26207.38|26087.38|26205.26|26085.26|26207.38|26087.38|26205.25|26085.25|10
1636952870000|2021-11-15 05:07:50|26204.88|26084.88|26203.81|26083.81|26204.88|26084.88|26202.99|26082.99|10
1636952880000|2021-11-15 05:08:00|26204.4|26084.4|26205.12|26085.12|26205.97|26085.97|26204.4|26084.4|10
1636952890000|2021-11-15 05:08:10|26205.01|26085.01|26205.98|26085.98|26205.98|26085.98|26204.86|26084.86|10
1636952900000|2021-11-15 05:08:20|26206.03|26086.03|26207.07|26087.07|26207.07|26087.07|26206.03|26086.03|10
1636952910000|2021-11-15 05:08:30|26207.28|26087.28|26207.75|26087.75|26208.67|26088.67|26207.28|26087.28|9
1636952920000|2021-11-15 05:08:40|26207.78|26087.78|26207.91|26087.91|26208.2|26088.2|26206.47|26086.47|8
1636952930000|2021-11-15 05:08:50|26207.82|26087.82|26208.12|26088.12|26208.65|26088.65|26207.82|26087.82|8
1636952940000|2021-11-15 05:09:00|26208.09|26088.09|26207.21|26087.21|26208.18|26088.18|26206.6|26086.6|8
1636952950000|2021-11-15 05:09:10|26206.75|26086.75|26206.14|26086.14|26206.91|26086.91|26206.14|26086.14|9
1636952960000|2021-11-15 05:09:20|26205.91|26085.91|26204.97|26084.97|26205.91|26085.91|26204.97|26084.97|9
1636952970000|2021-11-15 05:09:30|26205|26085|26205.49|26085.49|26205.71|26085.71|26204.98|26084.98|8
1636952980000|2021-11-15 05:09:40|26205.73|26085.73|26209.2|26089.2|26209.2|26089.2|26204.96|26084.96|10
1636952990000|2021-11-15 05:09:50|26209.12|26089.12|26208.89|26088.89|26209.2|26089.2|26208.16|26088.16|10
1636953000000|2021-11-15 05:10:00|26207.82|26087.82|26207.48|26087.48|26209.84|26089.84|26207.3|26087.3|10
1636953010000|2021-11-15 05:10:10|26207.53|26087.53|26209.67|26089.67|26209.67|26089.67|26207.46|26087.46|10
1636953020000|2021-11-15 05:10:20|26209.66|26089.66|26208.47|26088.47|26209.66|26089.66|26206.99|26086.99|10
1636953030000|2021-11-15 05:10:30|26206.5|26086.5|26207.42|26087.42|26208.47|26088.47|26205.42|26085.42|9
1636953040000|2021-11-15 05:10:40|26207.43|26087.43|26206.67|26086.67|26207.53|26087.53|26204.71|26084.71|10
1636953050000|2021-11-15 05:10:50|26204.6|26084.6|26205.12|26085.12|26206.9|26086.9|26204.6|26084.6|10
1636953060000|2021-11-15 05:11:00|26204.81|26084.81|26204.94|26084.94|26205.01|26085.01|26204.74|26084.74|9
1636953070000|2021-11-15 05:11:10|26204.79|26084.79|26206.05|26086.05|26207.01|26087.01|26204.79|26084.79|10
1636953080000|2021-11-15 05:11:20|26204.75|26084.75|26205.07|26085.07|26205.07|26085.07|26204.23|26084.23|10
1636953090000|2021-11-15 05:11:30|26204.86|26084.86|26203.47|26083.47|26206.73|26086.73|26203.47|26083.47|10
1636953100000|2021-11-15 05:11:40|26203.45|26083.45|26203.79|26083.79|26204.14|26084.14|26203.32|26083.32|8
1636953110000|2021-11-15 05:11:50|26205.89|26085.89|26196.74|26076.74|26205.89|26085.89|26196.28|26076.28|9
1636953120000|2021-11-15 05:12:00|26196.45|26076.45|26197.68|26077.68|26197.68|26077.68|26196.33|26076.33|9
1636953130000|2021-11-15 05:12:10|26197.93|26077.93|26197.16|26077.16|26199.22|26079.22|26197.11|26077.11|8
1636953140000|2021-11-15 05:12:20|26197.11|26077.11|26199.3|26079.3|26199.3|26079.3|26196.79|26076.79|9
1636953150000|2021-11-15 05:12:30|26198.92|26078.92|26196.73|26076.73|26198.92|26078.92|26196.1|26076.1|9
1636953160000|2021-11-15 05:12:40|26196.75|26076.75|26198.41|26078.41|26198.41|26078.41|26196.56|26076.56|10
1636953170000|2021-11-15 05:12:50|26198.78|26078.78|26204.4|26084.4|26204.4|26084.4|26198.78|26078.78|10
1636953180000|2021-11-15 05:13:00|26203.62|26083.62|26205.49|26085.49|26205.49|26085.49|26203.35|26083.35|9
1636953190000|2021-11-15 05:13:10|26204.68|26084.68|26204.55|26084.55|26204.68|26084.68|26202.89|26082.89|10
1636953200000|2021-11-15 05:13:20|26204.49|26084.49|26205.44|26085.44|26205.45|26085.45|26204.31|26084.31|10
1636953210000|2021-11-15 05:13:30|26204.91|26084.91|26202.94|26082.94|26204.91|26084.91|26202.65|26082.65|10
1636953220000|2021-11-15 05:13:40|26202.92|26082.92|26203.55|26083.55|26204.46|26084.46|26202.91|26082.91|8
1636953230000|2021-11-15 05:13:50|26203.31|26083.31|26203.43|26083.43|26204.06|26084.06|26203.17|26083.17|9
1636953240000|2021-11-15 05:14:00|26203.7|26083.7|26204.67|26084.67|26204.67|26084.67|26203.54|26083.54|9
1636953250000|2021-11-15 05:14:10|26204.12|26084.12|26204.77|26084.77|26204.94|26084.94|26203.34|26083.34|10
1636953260000|2021-11-15 05:14:20|26203.71|26083.71|26208.31|26088.31|26208.31|26088.31|26203.47|26083.47|10
1636953270000|2021-11-15 05:14:30|26207.69|26087.69|26208.27|26088.27|26208.27|26088.27|26206.69|26086.69|10
1636953280000|2021-11-15 05:14:40|26207.87|26087.87|26206.83|26086.83|26208.61|26088.61|26206.83|26086.83|10
1636953290000|2021-11-15 05:14:50|26206.74|26086.74|26204.82|26084.82|26206.81|26086.81|26204.82|26084.82|10
1636953300000|2021-11-15 05:15:00|26204.51|26084.51|26206.32|26086.32|26206.54|26086.54|26204.51|26084.51|10
1636953310000|2021-11-15 05:15:10|26206.4|26086.4|26204.33|26084.33|26206.4|26086.4|26204.32|26084.32|8
1636953320000|2021-11-15 05:15:20|26204.16|26084.16|26202.37|26082.37|26204.16|26084.16|26201.99|26081.99|9
1636953330000|2021-11-15 05:15:30|26202.61|26082.61|26202.79|26082.79|26202.83|26082.83|26202.57|26082.57|10
1636953340000|2021-11-15 05:15:40|26203.4|26083.4|26203.41|26083.41|26203.87|26083.87|26203.37|26083.37|10
1636953350000|2021-11-15 05:15:50|26202.71|26082.71|26203.4|26083.4|26203.86|26083.86|26202.63|26082.63|8
1636953360000|2021-11-15 05:16:00|26202.42|26082.42|26203.45|26083.45|26203.62|26083.62|26202.34|26082.34|9
1636953370000|2021-11-15 05:16:10|26203.57|26083.57|26203.46|26083.46|26203.66|26083.66|26202.44|26082.44|9
1636953380000|2021-11-15 05:16:20|26203.21|26083.21|26200.1|26080.1|26203.25|26083.25|26200.1|26080.1|9
1636953390000|2021-11-15 05:16:30|26200.93|26080.93|26202.25|26082.25|26202.25|26082.25|26199.95|26079.95|7
1636953400000|2021-11-15 05:16:40|26202.79|26082.79|26199.92|26079.92|26202.79|26082.79|26199.92|26079.92|10
1636953410000|2021-11-15 05:16:50|26200.92|26080.92|26196.37|26076.37|26200.92|26080.92|26196.37|26076.37|9
1636953420000|2021-11-15 05:17:00|26196.08|26076.08|26195.54|26075.54|26196.74|26076.74|26194.95|26074.95|10
1636953430000|2021-11-15 05:17:10|26194.96|26074.96|26194.59|26074.59|26195.83|26075.83|26194.59|26074.59|10
1636953440000|2021-11-15 05:17:20|26194.74|26074.74|26194.1|26074.1|26194.77|26074.77|26194.1|26074.1|8
1636953450000|2021-11-15 05:17:30|26194.08|26074.08|26194.36|26074.36|26194.85|26074.85|26193.96|26073.96|9
1636953460000|2021-11-15 05:17:40|26192.6|26072.6|26190.83|26070.83|26192.6|26072.6|26190.83|26070.83|7
1636953470000|2021-11-15 05:17:50|26190.58|26070.58|26189.24|26069.24|26190.58|26070.58|26189.13|26069.13|9
1636953480000|2021-11-15 05:18:00|26189.45|26069.45|26192.41|26072.41|26192.55|26072.55|26189.24|26069.24|9
1636953490000|2021-11-15 05:18:10|26193.06|26073.06|26193.64|26073.64|26193.77|26073.77|26192.84|26072.84|10
1636953500000|2021-11-15 05:18:20|26193.57|26073.57|26195.03|26075.03|26195.03|26075.03|26193.34|26073.34|9
1636953510000|2021-11-15 05:18:30|26195.46|26075.46|26196.72|26076.72|26196.72|26076.72|26194.85|26074.85|9
1636953520000|2021-11-15 05:18:40|26197.63|26077.63|26204.19|26084.19|26204.19|26084.19|26197.63|26077.63|10
1636953530000|2021-11-15 05:18:50|26203.22|26083.22|26206.52|26086.52|26206.6|26086.6|26203.13|26083.13|10
1636953540000|2021-11-15 05:19:00|26206.69|26086.69|26210.92|26090.92|26210.92|26090.92|26206.69|26086.69|10
1636953550000|2021-11-15 05:19:10|26211.28|26091.28|26210.14|26090.14|26211.62|26091.62|26209.56|26089.56|10
1636953560000|2021-11-15 05:19:20|26210.47|26090.47|26211.3|26091.3|26211.3|26091.3|26210.45|26090.45|10
1636953570000|2021-11-15 05:19:30|26211.39|26091.39|26213.72|26093.72|26214.11|26094.11|26211.39|26091.39|8
1636953580000|2021-11-15 05:19:40|26213.29|26093.29|26215.31|26095.31|26215.57|26095.57|26213.29|26093.29|9
1636953590000|2021-11-15 05:19:50|26215.32|26095.32|26215.02|26095.02|26215.32|26095.32|26214.53|26094.53|10
1636953600000|2021-11-15 05:20:00|26214.7|26094.7|26213.06|26093.06|26214.93|26094.93|26213.01|26093.01|9
1636953610000|2021-11-15 05:20:10|26212.77|26092.77|26213.61|26093.61|26213.61|26093.61|26212.72|26092.72|10
1636953620000|2021-11-15 05:20:20|26215.08|26095.08|26216.81|26096.81|26216.81|26096.81|26215.08|26095.08|10
1636953630000|2021-11-15 05:20:30|26217.05|26097.05|26217.54|26097.54|26217.54|26097.54|26216.93|26096.93|8
1636953640000|2021-11-15 05:20:40|26217.56|26097.56|26218.86|26098.86|26218.86|26098.86|26217.08|26097.08|10
1636953650000|2021-11-15 05:20:50|26218.76|26098.76|26217.59|26097.59|26218.76|26098.76|26216.92|26096.92|8
1636953660000|2021-11-15 05:21:00|26217.57|26097.57|26216.78|26096.78|26217.57|26097.57|26216.35|26096.35|9
1636953670000|2021-11-15 05:21:10|26216.84|26096.84|26218.98|26098.98|26219.44|26099.44|26216.84|26096.84|10
1636953680000|2021-11-15 05:21:20|26217.98|26097.98|26219.21|26099.21|26219.24|26099.24|26217.92|26097.92|10
1636953690000|2021-11-15 05:21:30|26219.37|26099.37|26220.69|26100.69|26220.69|26100.69|26219.2|26099.2|10
1636953700000|2021-11-15 05:21:40|26220.16|26100.16|26222.98|26102.98|26223|26103|26220.15|26100.15|10
1636953710000|2021-11-15 05:21:50|26223.91|26103.91|26223.15|26103.15|26224.09|26104.09|26223.11|26103.11|10
1636953720000|2021-11-15 05:22:00|26222.74|26102.74|26223.29|26103.29|26223.35|26103.35|26222.74|26102.74|9
1636953730000|2021-11-15 05:22:10|26223.57|26103.57|26223.57|26103.57|26223.8|26103.8|26223.34|26103.34|10
1636953740000|2021-11-15 05:22:20|26223.72|26103.72|26225.64|26105.64|26225.64|26105.64|26223.72|26103.72|8
1636953750000|2021-11-15 05:22:30|26225.19|26105.19|26224.46|26104.46|26225.21|26105.21|26224.39|26104.39|9
1636953760000|2021-11-15 05:22:40|26224.88|26104.88|26226.26|26106.26|26226.26|26106.26|26224.67|26104.67|10
1636953770000|2021-11-15 05:22:50|26227.06|26107.06|26225.93|26105.93|26227.06|26107.06|26225.11|26105.11|10
1636953780000|2021-11-15 05:23:00|26226.07|26106.07|26228.71|26108.71|26228.93|26108.93|26226.07|26106.07|10
1636953790000|2021-11-15 05:23:10|26229.49|26109.49|26229.67|26109.67|26229.93|26109.93|26228.91|26108.91|10
1636953800000|2021-11-15 05:23:20|26229.38|26109.38|26232.89|26112.89|26232.89|26112.89|26229.38|26109.38|10
1636953810000|2021-11-15 05:23:30|26233.14|26113.14|26232.65|26112.65|26233.66|26113.66|26232.02|26112.02|10
1636953820000|2021-11-15 05:23:40|26232.59|26112.59|26233.31|26113.31|26233.68|26113.68|26232.59|26112.59|10
1636953830000|2021-11-15 05:23:50|26233.32|26113.32|26230.64|26110.64|26233.32|26113.32|26230.62|26110.62|9
1636953840000|2021-11-15 05:24:00|26230.57|26110.57|26231.12|26111.12|26231.33|26111.33|26230.1|26110.1|10
1636953850000|2021-11-15 05:24:10|26231.28|26111.28|26233.22|26113.22|26233.22|26113.22|26231.28|26111.28|9
1636953860000|2021-11-15 05:24:20|26233.28|26113.28|26233.63|26113.63|26233.63|26113.63|26232.32|26112.32|8
1636953870000|2021-11-15 05:24:30|26233.28|26113.28|26234.2|26114.2|26234.2|26114.2|26233.28|26113.28|10
1636953880000|2021-11-15 05:24:40|26234.39|26114.39|26236.45|26116.45|26236.45|26116.45|26234.39|26114.39|9
1636953890000|2021-11-15 05:24:50|26236.23|26116.23|26237.98|26117.98|26237.98|26117.98|26236.22|26116.22|10
1636953900000|2021-11-15 05:25:00|26238.23|26118.23|26239.07|26119.07|26239.9|26119.9|26238.23|26118.23|9
1636953910000|2021-11-15 05:25:10|26239.01|26119.01|26244.05|26124.05|26244.26|26124.26|26239.01|26119.01|10
1636953920000|2021-11-15 05:25:20|26243.42|26123.42|26244.95|26124.95|26244.95|26124.95|26242.94|26122.94|9
1636953930000|2021-11-15 05:25:30|26244.57|26124.57|26242.41|26122.41|26245.1|26125.1|26242.33|26122.33|10
1636953940000|2021-11-15 05:25:40|26242.35|26122.35|26242.22|26122.22|26242.73|26122.73|26238.49|26118.49|10
1636953950000|2021-11-15 05:25:50|26241.66|26121.66|26240.39|26120.39|26242.37|26122.37|26240.3|26120.3|10
1636953960000|2021-11-15 05:26:00|26240.38|26120.38|26238.8|26118.8|26240.68|26120.68|26238.47|26118.47|10
1636953970000|2021-11-15 05:26:10|26239.03|26119.03|26240.34|26120.34|26240.94|26120.94|26239.03|26119.03|10
1636953980000|2021-11-15 05:26:20|26240.66|26120.66|26239.75|26119.75|26241.06|26121.06|26239.7|26119.7|10
1636953990000|2021-11-15 05:26:30|26239.78|26119.78|26240.74|26120.74|26240.79|26120.79|26239.59|26119.59|7
1636954000000|2021-11-15 05:26:40|26239.61|26119.61|26239.03|26119.03|26239.62|26119.62|26238.44|26118.44|9
1636954010000|2021-11-15 05:26:50|26239.1|26119.1|26239.05|26119.05|26240.46|26120.46|26238.96|26118.96|9
1636954020000|2021-11-15 05:27:00|26240.18|26120.18|26233.59|26113.59|26240.18|26120.18|26233.59|26113.59|10
1636954030000|2021-11-15 05:27:10|26233.71|26113.71|26232.65|26112.65|26233.71|26113.71|26231.61|26111.61|10
1636954040000|2021-11-15 05:27:20|26232.71|26112.71|26234.82|26114.82|26234.84|26114.84|26232.71|26112.71|10
1636954050000|2021-11-15 05:27:30|26234.51|26114.51|26234.89|26114.89|26234.89|26114.89|26233.83|26113.83|9
1636954060000|2021-11-15 05:27:40|26234.93|26114.93|26233.98|26113.98|26234.93|26114.93|26232.61|26112.61|10
1636954070000|2021-11-15 05:27:50|26233.82|26113.82|26229.58|26109.58|26233.82|26113.82|26229.31|26109.31|10
1636954080000|2021-11-15 05:28:00|26229.43|26109.43|26227.88|26107.88|26229.93|26109.93|26227.88|26107.88|9
1636954090000|2021-11-15 05:28:10|26227.74|26107.74|26223.46|26103.46|26227.74|26107.74|26223.46|26103.46|10
1636954100000|2021-11-15 05:28:20|26223.21|26103.21|26222.61|26102.61|26223.94|26103.94|26222.61|26102.61|9
1636954110000|2021-11-15 05:28:30|26222.1|26102.1|26221.84|26101.84|26222.1|26102.1|26220.82|26100.82|10
1636954120000|2021-11-15 05:28:40|26222.24|26102.24|26221.41|26101.41|26222.36|26102.36|26220.95|26100.95|9
1636954130000|2021-11-15 05:28:50|26221.59|26101.59|26222.98|26102.98|26222.99|26102.99|26221.15|26101.15|10
1636954140000|2021-11-15 05:29:00|26223.21|26103.21|26221.08|26101.08|26223.21|26103.21|26221.08|26101.08|9
1636954150000|2021-11-15 05:29:10|26220.93|26100.93|26222.41|26102.41|26222.64|26102.64|26220.93|26100.93|9
1636954160000|2021-11-15 05:29:20|26221.98|26101.98|26221.95|26101.95|26222.24|26102.24|26221.75|26101.75|9
1636954170000|2021-11-15 05:29:30|26221.82|26101.82|26221.68|26101.68|26223.06|26103.06|26221.55|26101.55|10
1636954180000|2021-11-15 05:29:40|26221.18|26101.18|26220.22|26100.22|26221.57|26101.57|26220.22|26100.22|10
1636954190000|2021-11-15 05:29:50|26220.27|26100.27|26223.05|26103.05|26223.77|26103.77|26220.16|26100.16|9
1636954200000|2021-11-15 05:30:00|26223.33|26103.33|26222.71|26102.71|26223.67|26103.67|26222.18|26102.18|10
1636954210000|2021-11-15 05:30:10|26222.66|26102.66|26225.33|26105.33|26225.33|26105.33|26222.45|26102.45|10
1636954220000|2021-11-15 05:30:20|26225.74|26105.74|26227.88|26107.88|26227.88|26107.88|26225.57|26105.57|10
1636954230000|2021-11-15 05:30:30|26227.99|26107.99|26235.97|26115.97|26235.97|26115.97|26227.99|26107.99|10
1636954240000|2021-11-15 05:30:40|26237.09|26117.09|26239.35|26119.35|26240.87|26120.87|26237.09|26117.09|10
1636954250000|2021-11-15 05:30:50|26239.01|26119.01|26238.71|26118.71|26239.3|26119.3|26238.4|26118.4|9
1636954260000|2021-11-15 05:31:00|26237.59|26117.59|26238.64|26118.64|26238.64|26118.64|26236.77|26116.77|9
1636954270000|2021-11-15 05:31:10|26238.73|26118.73|26239.25|26119.25|26240.02|26120.02|26237.8|26117.8|10
1636954280000|2021-11-15 05:31:20|26238.93|26118.93|26234.23|26114.23|26239.27|26119.27|26234.23|26114.23|10
1636954290000|2021-11-15 05:31:30|26234.41|26114.41|26232.33|26112.33|26234.41|26114.41|26232.06|26112.06|10
1636954300000|2021-11-15 05:31:40|26232.38|26112.38|26234.61|26114.61|26234.61|26114.61|26232.38|26112.38|9
1636954310000|2021-11-15 05:31:50|26235.33|26115.33|26235.93|26115.93|26236.31|26116.31|26235.33|26115.33|8
1636954320000|2021-11-15 05:32:00|26234.73|26114.73|26230.53|26110.53|26234.78|26114.78|26230.53|26110.53|10
1636954330000|2021-11-15 05:32:10|26230.66|26110.66|26227.4|26107.4|26230.66|26110.66|26227.33|26107.33|10
1636954340000|2021-11-15 05:32:20|26227.41|26107.41|26227.03|26107.03|26227.8|26107.8|26226.62|26106.62|10
1636954350000|2021-11-15 05:32:30|26227.37|26107.37|26226.62|26106.62|26227.87|26107.87|26226.62|26106.62|10
1636954360000|2021-11-15 05:32:40|26226.47|26106.47|26226.17|26106.17|26226.89|26106.89|26225.69|26105.69|10
1636954370000|2021-11-15 05:32:50|26226.04|26106.04|26225.27|26105.27|26226.13|26106.13|26225.15|26105.15|10
1636954380000|2021-11-15 05:33:00|26225.32|26105.32|26221.75|26101.75|26225.32|26105.32|26221.54|26101.54|10
1636954390000|2021-11-15 05:33:10|26221.69|26101.69|26221.82|26101.82|26221.82|26101.82|26221.13|26101.13|10
1636954400000|2021-11-15 05:33:20|26221.1|26101.1|26219.6|26099.6|26221.1|26101.1|26219.6|26099.6|10
1636954410000|2021-11-15 05:33:30|26219.4|26099.4|26216.42|26096.42|26219.4|26099.4|26216.32|26096.32|10
1636954420000|2021-11-15 05:33:40|26215.97|26095.97|26212.76|26092.76|26215.97|26095.97|26212.76|26092.76|9
1636954430000|2021-11-15 05:33:50|26212.96|26092.96|26213.17|26093.17|26213.57|26093.57|26212.11|26092.11|10
1636954440000|2021-11-15 05:34:00|26212.25|26092.25|26209.37|26089.37|26212.25|26092.25|26208.64|26088.64|10
1636954450000|2021-11-15 05:34:10|26209.23|26089.23|26207.63|26087.63|26209.39|26089.39|26207.62|26087.62|10
1636954460000|2021-11-15 05:34:20|26208.09|26088.09|26208.17|26088.17|26208.26|26088.26|26207.39|26087.39|9
1636954470000|2021-11-15 05:34:30|26208.27|26088.27|26209.43|26089.43|26209.43|26089.43|26207.72|26087.72|10
1636954480000|2021-11-15 05:34:40|26208.41|26088.41|26219.74|26099.74|26219.74|26099.74|26208.41|26088.41|10
1636954490000|2021-11-15 05:34:50|26219.52|26099.52|26222.15|26102.15|26222.15|26102.15|26219.52|26099.52|10
1636954500000|2021-11-15 05:35:00|26222.52|26102.52|26223.64|26103.64|26223.9|26103.9|26222.52|26102.52|10
1636954510000|2021-11-15 05:35:10|26223.43|26103.43|26226.73|26106.73|26226.84|26106.84|26223.43|26103.43|10
1636954520000|2021-11-15 05:35:20|26226.93|26106.93|26229.81|26109.81|26229.81|26109.81|26226.55|26106.55|10
1636954530000|2021-11-15 05:35:30|26231.98|26111.98|26232.12|26112.12|26232.46|26112.46|26231.67|26111.67|10
1636954540000|2021-11-15 05:35:40|26231.87|26111.87|26231.53|26111.53|26232.21|26112.21|26231.53|26111.53|10
1636954550000|2021-11-15 05:35:50|26231.46|26111.46|26230.57|26110.57|26231.46|26111.46|26229.99|26109.99|9
1636954560000|2021-11-15 05:36:00|26231.14|26111.14|26230.03|26110.03|26231.59|26111.59|26230.03|26110.03|10
1636954570000|2021-11-15 05:36:10|26230.98|26110.98|26231.19|26111.19|26231.19|26111.19|26229.94|26109.94|8
1636954580000|2021-11-15 05:36:20|26230.75|26110.75|26231.58|26111.58|26231.59|26111.59|26230.75|26110.75|10
1636954590000|2021-11-15 05:36:30|26231.59|26111.59|26227.77|26107.77|26231.59|26111.59|26227.77|26107.77|10
1636954600000|2021-11-15 05:36:40|26227.72|26107.72|26225.35|26105.35|26227.72|26107.72|26225.35|26105.35|10
1636954610000|2021-11-15 05:36:50|26225.03|26105.03|26223.43|26103.43|26225.03|26105.03|26222.11|26102.11|10
1636954620000|2021-11-15 05:37:00|26223.84|26103.84|26225.35|26105.35|26225.35|26105.35|26222.47|26102.47|10
1636954630000|2021-11-15 05:37:10|26225.68|26105.68|26226.32|26106.32|26226.32|26106.32|26225.1|26105.1|8
1636954640000|2021-11-15 05:37:20|26226.83|26106.83|26227.05|26107.05|26227.05|26107.05|26225.71|26105.71|10
1636954650000|2021-11-15 05:37:30|26227.2|26107.2|26226.16|26106.16|26227.33|26107.33|26225.94|26105.94|9
1636954660000|2021-11-15 05:37:40|26225.9|26105.9|26226.15|26106.15|26226.3|26106.3|26225.85|26105.85|8
1636954670000|2021-11-15 05:37:50|26226.08|26106.08|26227.06|26107.06|26227.06|26107.06|26225.87|26105.87|7
1636954680000|2021-11-15 05:38:00|26226.84|26106.84|26225.54|26105.54|26226.84|26106.84|26224.94|26104.94|9
1636954690000|2021-11-15 05:38:10|26225.03|26105.03|26225.65|26105.65|26225.65|26105.65|26224.8|26104.8|10
1636954700000|2021-11-15 05:38:20|26225.72|26105.72|26224.43|26104.43|26225.72|26105.72|26224.43|26104.43|10
1636954710000|2021-11-15 05:38:30|26225.8|26105.8|26228.07|26108.07|26228.07|26108.07|26224.6|26104.6|10
1636954720000|2021-11-15 05:38:40|26228.06|26108.06|26226.61|26106.61|26228.18|26108.18|26226.61|26106.61|10
1636954730000|2021-11-15 05:38:50|26226.64|26106.64|26224.85|26104.85|26226.66|26106.66|26224.85|26104.85|8
1636954740000|2021-11-15 05:39:00|26225.05|26105.05|26225.2|26105.2|26226.35|26106.35|26224.85|26104.85|9
1636954750000|2021-11-15 05:39:10|26226.16|26106.16|26222.72|26102.72|26226.16|26106.16|26222.72|26102.72|9
1636954760000|2021-11-15 05:39:20|26222.66|26102.66|26224.78|26104.78|26225|26105|26222.34|26102.34|10
1636954770000|2021-11-15 05:39:30|26224.83|26104.83|26226.35|26106.35|26226.35|26106.35|26224.6|26104.6|10
1636954780000|2021-11-15 05:39:40|26227.07|26107.07|26227.1|26107.1|26227.1|26107.1|26225.98|26105.98|9
1636954790000|2021-11-15 05:39:50|26227.39|26107.39|26225.43|26105.43|26227.72|26107.72|26225.43|26105.43|8
1636954800000|2021-11-15 05:40:00|26225.28|26105.28|26224.79|26104.79|26225.37|26105.37|26224.77|26104.77|8
1636954810000|2021-11-15 05:40:10|26226.24|26106.24|26225.6|26105.6|26226.26|26106.26|26224.81|26104.81|7
1636954820000|2021-11-15 05:40:20|26225.42|26105.42|26226.44|26106.44|26226.76|26106.76|26225.42|26105.42|9
1636954830000|2021-11-15 05:40:30|26226.37|26106.37|26227.14|26107.14|26227.14|26107.14|26226.37|26106.37|7
1636954840000|2021-11-15 05:40:40|26227.2|26107.2|26227.99|26107.99|26227.99|26107.99|26227.2|26107.2|8
1636954850000|2021-11-15 05:40:50|26228.15|26108.15|26227.78|26107.78|26228.21|26108.21|26227.68|26107.68|9
1636954860000|2021-11-15 05:41:00|26227.59|26107.59|26225.6|26105.6|26227.81|26107.81|26225.6|26105.6|9
1636954870000|2021-11-15 05:41:10|26225.2|26105.2|26221.32|26101.32|26225.2|26105.2|26221|26101|10
1636954880000|2021-11-15 05:41:20|26222.14|26102.14|26220.93|26100.93|26223.08|26103.08|26220.93|26100.93|10
1636954890000|2021-11-15 05:41:30|26220.75|26100.75|26221.16|26101.16|26221.86|26101.86|26220.48|26100.48|10
1636954900000|2021-11-15 05:41:40|26220.94|26100.94|26220.19|26100.19|26220.94|26100.94|26219.59|26099.59|8
1636954910000|2021-11-15 05:41:50|26220.22|26100.22|26221.08|26101.08|26221.66|26101.66|26220.22|26100.22|10
1636954920000|2021-11-15 05:42:00|26220.83|26100.83|26221.63|26101.63|26221.63|26101.63|26220.83|26100.83|9
1636954930000|2021-11-15 05:42:10|26221.64|26101.64|26221.89|26101.89|26222.51|26102.51|26221.64|26101.64|9
1636954940000|2021-11-15 05:42:20|26222.23|26102.23|26223.14|26103.14|26223.14|26103.14|26221.9|26101.9|9
1636954950000|2021-11-15 05:42:30|26223|26103|26223.73|26103.73|26223.83|26103.83|26223|26103|9
1636954960000|2021-11-15 05:42:40|26223.94|26103.94|26222.34|26102.34|26223.94|26103.94|26222.32|26102.32|7
1636954970000|2021-11-15 05:42:50|26222.42|26102.42|26221.17|26101.17|26222.42|26102.42|26221.17|26101.17|10
1636954980000|2021-11-15 05:43:00|26221.35|26101.35|26221.03|26101.03|26221.56|26101.56|26220.55|26100.55|10
1636954990000|2021-11-15 05:43:10|26220.56|26100.56|26220.15|26100.15|26220.64|26100.64|26220.11|26100.11|9
1636955000000|2021-11-15 05:43:20|26219.97|26099.97|26220.46|26100.46|26220.9|26100.9|26219.38|26099.38|8
1636955010000|2021-11-15 05:43:30|26220.39|26100.39|26220.16|26100.16|26220.77|26100.77|26220.06|26100.06|7
1636955020000|2021-11-15 05:43:40|26220.08|26100.08|26220.7|26100.7|26220.76|26100.76|26220.08|26100.08|9
1636955030000|2021-11-15 05:43:50|26219.95|26099.95|26220.18|26100.18|26220.18|26100.18|26218.72|26098.72|7
1636955040000|2021-11-15 05:44:00|26220.16|26100.16|26221.18|26101.18|26221.18|26101.18|26220.16|26100.16|10
1636955050000|2021-11-15 05:44:10|26219.74|26099.74|26216|26096|26219.74|26099.74|26216|26096|9
1636955060000|2021-11-15 05:44:20|26216.13|26096.13|26213.45|26093.45|26216.13|26096.13|26213.45|26093.45|8
1636955070000|2021-11-15 05:44:30|26213.26|26093.26|26212.7|26092.7|26213.4|26093.4|26212.63|26092.63|10
1636955080000|2021-11-15 05:44:40|26212.52|26092.52|26212.54|26092.54|26212.54|26092.54|26212.03|26092.03|8
1636955090000|2021-11-15 05:44:50|26212.32|26092.32|26211.25|26091.25|26212.32|26092.32|26210.56|26090.56|8
1636955100000|2021-11-15 05:45:00|26211.35|26091.35|26208.7|26088.7|26211.47|26091.47|26208.7|26088.7|9
1636955110000|2021-11-15 05:45:10|26208.77|26088.77|26209.96|26089.96|26210.91|26090.91|26208.77|26088.77|9
1636955120000|2021-11-15 05:45:20|26209.95|26089.95|26205.34|26085.34|26211.55|26091.55|26205.34|26085.34|10
1636955130000|2021-11-15 05:45:30|26205.12|26085.12|26204.6|26084.6|26205.32|26085.32|26204.28|26084.28|9
1636955140000|2021-11-15 05:45:40|26204.38|26084.38|26204.32|26084.32|26204.64|26084.64|26204.04|26084.04|9
1636955150000|2021-11-15 05:45:50|26204.5|26084.5|26204.41|26084.41|26205.44|26085.44|26203.91|26083.91|8
1636955160000|2021-11-15 05:46:00|26204.2|26084.2|26202.75|26082.75|26204.2|26084.2|26202.57|26082.57|10
1636955170000|2021-11-15 05:46:10|26202.83|26082.83|26200.26|26080.26|26202.98|26082.98|26200.26|26080.26|10
1636955180000|2021-11-15 05:46:20|26200.22|26080.22|26201.12|26081.12|26201.71|26081.71|26200.07|26080.07|7
1636955190000|2021-11-15 05:46:30|26201.72|26081.72|26202.74|26082.74|26202.83|26082.83|26201.3|26081.3|9
1636955200000|2021-11-15 05:46:40|26202.43|26082.43|26202.52|26082.52|26202.52|26082.52|26201.92|26081.92|7
1636955210000|2021-11-15 05:46:50|26200.4|26080.4|26200.39|26080.39|26200.85|26080.85|26200.39|26080.39|9
1636955220000|2021-11-15 05:47:00|26199.5|26079.5|26199.07|26079.07|26199.93|26079.93|26198.86|26078.86|8
1636955230000|2021-11-15 05:47:10|26199.12|26079.12|26199.25|26079.25|26199.25|26079.25|26198.95|26078.95|7
1636955240000|2021-11-15 05:47:20|26199.03|26079.03|26197.5|26077.5|26199.16|26079.16|26197.5|26077.5|7
1636955250000|2021-11-15 05:47:30|26199.43|26079.43|26201.46|26081.46|26201.7|26081.7|26199.43|26079.43|10
1636955260000|2021-11-15 05:47:40|26201.44|26081.44|26197.39|26077.39|26201.78|26081.78|26197.39|26077.39|9
1636955270000|2021-11-15 05:47:50|26196.2|26076.2|26196.12|26076.12|26196.2|26076.2|26194.87|26074.87|8
1636955280000|2021-11-15 05:48:00|26198.13|26078.13|26198.34|26078.34|26198.56|26078.56|26198.05|26078.05|9
1636955290000|2021-11-15 05:48:10|26198.73|26078.73|26196.19|26076.19|26199.23|26079.23|26196.03|26076.03|10
1636955300000|2021-11-15 05:48:20|26196|26076|26195.13|26075.13|26196|26076|26195.04|26075.04|9
1636955310000|2021-11-15 05:48:30|26195.09|26075.09|26195.74|26075.74|26195.83|26075.83|26195.09|26075.09|9
1636955320000|2021-11-15 05:48:40|26195.8|26075.8|26193.74|26073.74|26195.97|26075.97|26193.74|26073.74|8
1636955330000|2021-11-15 05:48:50|26194.13|26074.13|26192.77|26072.77|26194.43|26074.43|26192.77|26072.77|8
1636955340000|2021-11-15 05:49:00|26191.94|26071.94|26192.17|26072.17|26192.77|26072.77|26191.45|26071.45|9
1636955350000|2021-11-15 05:49:10|26191.67|26071.67|26192.42|26072.42|26196.2|26076.2|26191.67|26071.67|9
1636955360000|2021-11-15 05:49:20|26192.07|26072.07|26199.3|26079.3|26199.3|26079.3|26192.07|26072.07|10
1636955370000|2021-11-15 05:49:30|26199.45|26079.45|26203.44|26083.44|26203.44|26083.44|26199.45|26079.45|10
1636955380000|2021-11-15 05:49:40|26203.8|26083.8|26202.06|26082.06|26203.8|26083.8|26201.95|26081.95|10
1636955390000|2021-11-15 05:49:50|26202.37|26082.37|26200.7|26080.7|26202.37|26082.37|26200.7|26080.7|10
1636955400000|2021-11-15 05:50:00|26200.99|26080.99|26201.3|26081.3|26201.35|26081.35|26200.39|26080.39|10
1636955410000|2021-11-15 05:50:10|26201.36|26081.36|26202.24|26082.24|26202.83|26082.83|26200.61|26080.61|10
1636955420000|2021-11-15 05:50:20|26202.39|26082.39|26200.13|26080.13|26202.58|26082.58|26200.13|26080.13|9
1636955430000|2021-11-15 05:50:30|26199.96|26079.96|26202.27|26082.27|26202.27|26082.27|26199.96|26079.96|8
1636955440000|2021-11-15 05:50:40|26202.05|26082.05|26200.25|26080.25|26202.05|26082.05|26200.25|26080.25|10
1636955450000|2021-11-15 05:50:50|26199.88|26079.88|26197.37|26077.37|26199.88|26079.88|26195.84|26075.84|10
1636955460000|2021-11-15 05:51:00|26197.53|26077.53|26196.17|26076.17|26199.58|26079.58|26196.17|26076.17|7
1636955470000|2021-11-15 05:51:10|26195.97|26075.97|26194.85|26074.85|26196.45|26076.45|26194.85|26074.85|10
1636955480000|2021-11-15 05:51:20|26195.34|26075.34|26197.07|26077.07|26197.29|26077.29|26195.34|26075.34|9
1636955490000|2021-11-15 05:51:30|26197.21|26077.21|26197.18|26077.18|26198.02|26078.02|26196.8|26076.8|10
1636955500000|2021-11-15 05:51:40|26197.2|26077.2|26197.83|26077.83|26197.83|26077.83|26196.39|26076.39|7
1636955510000|2021-11-15 05:51:50|26197.99|26077.99|26195.79|26075.79|26198.48|26078.48|26195.79|26075.79|10
1636955520000|2021-11-15 05:52:00|26195.55|26075.55|26196.08|26076.08|26196.08|26076.08|26195.13|26075.13|10
1636955530000|2021-11-15 05:52:10|26196.16|26076.16|26195.63|26075.63|26196.79|26076.79|26195.63|26075.63|10
1636955540000|2021-11-15 05:52:20|26195.76|26075.76|26196.05|26076.05|26196.24|26076.24|26195.76|26075.76|8
1636955550000|2021-11-15 05:52:30|26195.82|26075.82|26196.22|26076.22|26196.22|26076.22|26195.1|26075.1|10
1636955560000|2021-11-15 05:52:40|26196.04|26076.04|26196.53|26076.53|26197.89|26077.89|26195.99|26075.99|8
1636955570000|2021-11-15 05:52:50|26196.47|26076.47|26195.7|26075.7|26197.55|26077.55|26195.7|26075.7|8
1636955580000|2021-11-15 05:53:00|26195.78|26075.78|26195.61|26075.61|26195.86|26075.86|26195.19|26075.19|10
1636955590000|2021-11-15 05:53:10|26195.25|26075.25|26194.96|26074.96|26195.55|26075.55|26194.96|26074.96|7
1636955600000|2021-11-15 05:53:20|26194.34|26074.34|26194.72|26074.72|26195.13|26075.13|26194.34|26074.34|7
1636955610000|2021-11-15 05:53:30|26194.38|26074.38|26195.64|26075.64|26195.74|26075.74|26194.16|26074.16|8
1636955620000|2021-11-15 05:53:40|26194.99|26074.99|26193.1|26073.1|26195.29|26075.29|26193.1|26073.1|7
1636955630000|2021-11-15 05:53:50|26192.66|26072.66|26193.72|26073.72|26194.35|26074.35|26192.66|26072.66|8
1636955640000|2021-11-15 05:54:00|26193.65|26073.65|26193.75|26073.75|26193.81|26073.81|26193.58|26073.58|7
1636955650000|2021-11-15 05:54:10|26193.27|26073.27|26194.06|26074.06|26194.06|26074.06|26192.91|26072.91|5
1636955660000|2021-11-15 05:54:20|26194.03|26074.03|26192.91|26072.91|26194.03|26074.03|26192.41|26072.41|10
1636955670000|2021-11-15 05:54:30|26192.36|26072.36|26191.12|26071.12|26192.36|26072.36|26190.83|26070.83|8
1636955680000|2021-11-15 05:54:40|26191.18|26071.18|26191.1|26071.1|26191.39|26071.39|26190.49|26070.49|8
1636955690000|2021-11-15 05:54:50|26190.56|26070.56|26189.93|26069.93|26190.76|26070.76|26189.93|26069.93|9
1636955700000|2021-11-15 05:55:00|26189.49|26069.49|26188.27|26068.27|26190.01|26070.01|26187.95|26067.95|9
1636955710000|2021-11-15 05:55:10|26188.1|26068.1|26189.11|26069.11|26189.12|26069.12|26188.1|26068.1|8
1636955720000|2021-11-15 05:55:20|26188.9|26068.9|26188.15|26068.15|26188.9|26068.9|26187.37|26067.37|8
1636955730000|2021-11-15 05:55:30|26188.68|26068.68|26186.64|26066.64|26188.68|26068.68|26186.37|26066.37|10
1636955740000|2021-11-15 05:55:40|26186.16|26066.16|26185.44|26065.44|26186.16|26066.16|26185.41|26065.41|10
1636955750000|2021-11-15 05:55:50|26185|26065|26183.54|26063.54|26185.19|26065.19|26183.54|26063.54|10
1636955760000|2021-11-15 05:56:00|26183.73|26063.73|26183.53|26063.53|26184.19|26064.19|26183.51|26063.51|9
1636955770000|2021-11-15 05:56:10|26183.98|26063.98|26182.61|26062.61|26184.02|26064.02|26182.32|26062.32|9
1636955780000|2021-11-15 05:56:20|26182.43|26062.43|26181.39|26061.39|26182.43|26062.43|26181.39|26061.39|8
1636955790000|2021-11-15 05:56:30|26180.91|26060.91|26178.91|26058.91|26181.26|26061.26|26178.3|26058.3|10
1636955800000|2021-11-15 05:56:40|26178.18|26058.18|26173.18|26053.18|26178.18|26058.18|26173.18|26053.18|10
1636955810000|2021-11-15 05:56:50|26174.13|26054.13|26173.21|26053.21|26174.13|26054.13|26172.75|26052.75|9
1636955820000|2021-11-15 05:57:00|26172.55|26052.55|26173.18|26053.18|26173.83|26053.83|26172.55|26052.55|10
1636955830000|2021-11-15 05:57:10|26173.21|26053.21|26173.32|26053.32|26173.67|26053.67|26173.21|26053.21|9
1636955840000|2021-11-15 05:57:20|26173.48|26053.48|26172.15|26052.15|26173.48|26053.48|26172.15|26052.15|8
1636955850000|2021-11-15 05:57:30|26172.14|26052.14|26174.26|26054.26|26174.58|26054.58|26171.9|26051.9|9
1636955860000|2021-11-15 05:57:40|26174.62|26054.62|26175.83|26055.83|26175.83|26055.83|26174.62|26054.62|10
1636955870000|2021-11-15 05:57:50|26174.93|26054.93|26175.98|26055.98|26176.76|26056.76|26174.42|26054.42|10
1636955880000|2021-11-15 05:58:00|26175.59|26055.59|26174.79|26054.79|26175.61|26055.61|26174.69|26054.69|10
1636955890000|2021-11-15 05:58:10|26175.19|26055.19|26174.33|26054.33|26175.19|26055.19|26173.67|26053.67|8
1636955900000|2021-11-15 05:58:20|26174.36|26054.36|26171.82|26051.82|26174.36|26054.36|26171.82|26051.82|10
1636955910000|2021-11-15 05:58:30|26172.06|26052.06|26168.51|26048.51|26172.06|26052.06|26168.35|26048.35|10
1636955920000|2021-11-15 05:58:40|26168.23|26048.23|26172.18|26052.18|26172.2|26052.2|26167.69|26047.69|10
1636955930000|2021-11-15 05:58:50|26171.53|26051.53|26171.65|26051.65|26171.65|26051.65|26170.29|26050.29|10
1636955940000|2021-11-15 05:59:00|26171.59|26051.59|26171.55|26051.55|26171.75|26051.75|26170.1|26050.1|10
1636955950000|2021-11-15 05:59:10|26171.32|26051.32|26171.26|26051.26|26171.45|26051.45|26170.91|26050.91|9
1636955960000|2021-11-15 05:59:20|26171.4|26051.4|26170.32|26050.32|26171.49|26051.49|26169.68|26049.68|9
1636955970000|2021-11-15 05:59:30|26170.7|26050.7|26169.98|26049.98|26170.7|26050.7|26169.98|26049.98|8
1636955980000|2021-11-15 05:59:40|26170|26050|26170.17|26050.17|26170.17|26050.17|26169.64|26049.64|10
1636955990000|2021-11-15 05:59:50|26168.9|26048.9|26170.83|26050.83|26170.83|26050.83|26168.9|26048.9|8
1636956000000|2021-11-15 06:00:00|26171.05|26051.05|26173.3|26053.3|26173.47|26053.47|26169.33|26049.33|10
1636956010000|2021-11-15 06:00:10|26173.12|26053.12|26174.71|26054.71|26174.71|26054.71|26171.4|26051.4|10
1636956020000|2021-11-15 06:00:20|26174.38|26054.38|26174.73|26054.73|26174.76|26054.76|26174.33|26054.33|9
1636956030000|2021-11-15 06:00:30|26174.51|26054.51|26172.46|26052.46|26174.65|26054.65|26172.46|26052.46|8
1636956040000|2021-11-15 06:00:40|26172.54|26052.54|26172.04|26052.04|26172.58|26052.58|26171.73|26051.73|9
1636956050000|2021-11-15 06:00:50|26172.48|26052.48|26175.73|26055.73|26176.16|26056.16|26172.48|26052.48|10
1636956060000|2021-11-15 06:01:00|26175.72|26055.72|26175.58|26055.58|26175.81|26055.81|26175.33|26055.33|9
1636956070000|2021-11-15 06:01:10|26176.32|26056.32|26173.77|26053.77|26176.37|26056.37|26173.77|26053.77|9
1636956080000|2021-11-15 06:01:20|26172.21|26052.21|26169.4|26049.4|26172.21|26052.21|26169.4|26049.4|10
1636956090000|2021-11-15 06:01:30|26169.09|26049.09|26165.25|26045.25|26169.09|26049.09|26165.01|26045.01|10
1636956100000|2021-11-15 06:01:40|26164.57|26044.57|26164|26044|26165.03|26045.03|26163.72|26043.72|9
1636956110000|2021-11-15 06:01:50|26164.45|26044.45|26163.42|26043.42|26164.46|26044.46|26162.38|26042.38|10
1636956120000|2021-11-15 06:02:00|26162.59|26042.59|26159.09|26039.09|26162.59|26042.59|26159.09|26039.09|10
1636956130000|2021-11-15 06:02:10|26159.32|26039.32|26155.83|26035.83|26159.58|26039.58|26155.83|26035.83|10
1636956140000|2021-11-15 06:02:20|26155.17|26035.17|26153.07|26033.07|26155.17|26035.17|26153.07|26033.07|10
1636956150000|2021-11-15 06:02:30|26153|26033|26154.02|26034.02|26154.14|26034.14|26152.36|26032.36|8
1636956160000|2021-11-15 06:02:40|26154.13|26034.13|26153.86|26033.86|26154.13|26034.13|26153.59|26033.59|10
1636956170000|2021-11-15 06:02:50|26153.75|26033.75|26153.8|26033.8|26153.8|26033.8|26152.03|26032.03|8
1636956180000|2021-11-15 06:03:00|26153.82|26033.82|26153.72|26033.72|26153.82|26033.82|26152.7|26032.7|8
1636956190000|2021-11-15 06:03:10|26153.37|26033.37|26153.62|26033.62|26153.62|26033.62|26152.2|26032.2|8
1636956200000|2021-11-15 06:03:20|26153.68|26033.68|26154.78|26034.78|26155.47|26035.47|26153.68|26033.68|8
1636956210000|2021-11-15 06:03:30|26154.68|26034.68|26155.91|26035.91|26156.25|26036.25|26154.68|26034.68|8
1636956220000|2021-11-15 06:03:40|26156.28|26036.28|26155.87|26035.87|26156.28|26036.28|26154.82|26034.82|10
1636956230000|2021-11-15 06:03:50|26155.28|26035.28|26154.45|26034.45|26155.28|26035.28|26154|26034|10
1636956240000|2021-11-15 06:04:00|26154.37|26034.37|26154.39|26034.39|26155.36|26035.36|26154.04|26034.04|8
1636956250000|2021-11-15 06:04:10|26154.76|26034.76|26153.81|26033.81|26154.94|26034.94|26153.81|26033.81|9
1636956260000|2021-11-15 06:04:20|26154.41|26034.41|26152.88|26032.88|26154.41|26034.41|26152.72|26032.72|10
1636956270000|2021-11-15 06:04:30|26152.93|26032.93|26151.03|26031.03|26152.93|26032.93|26151.03|26031.03|9
1636956280000|2021-11-15 06:04:40|26150.79|26030.79|26151.64|26031.64|26151.72|26031.72|26150.52|26030.52|10
1636956290000|2021-11-15 06:04:50|26151.94|26031.94|26152.91|26032.91|26153.48|26033.48|26151.94|26031.94|10
1636956300000|2021-11-15 06:05:00|26153.03|26033.03|26154|26034|26154.43|26034.43|26151.99|26031.99|10
1636956310000|2021-11-15 06:05:10|26153.5|26033.5|26150.27|26030.27|26153.5|26033.5|26149.78|26029.78|10
1636956320000|2021-11-15 06:05:20|26151.5|26031.5|26148.38|26028.38|26151.5|26031.5|26148.27|26028.27|10
1636956330000|2021-11-15 06:05:30|26148.46|26028.46|26148.67|26028.67|26148.94|26028.94|26147.29|26027.29|10
1636956340000|2021-11-15 06:05:40|26146.83|26026.83|26146.53|26026.53|26147.64|26027.64|26146.52|26026.52|10
1636956350000|2021-11-15 06:05:50|26146.11|26026.11|26146.53|26026.53|26146.53|26026.53|26145.26|26025.26|9
1636956360000|2021-11-15 06:06:00|26146.32|26026.32|26144.69|26024.69|26146.32|26026.32|26143.65|26023.65|10
1636956370000|2021-11-15 06:06:10|26144.27|26024.27|26151.42|26031.42|26151.42|26031.42|26144.27|26024.27|10
1636956380000|2021-11-15 06:06:20|26152.33|26032.33|26159.53|26039.53|26159.53|26039.53|26152.33|26032.33|9
1636956390000|2021-11-15 06:06:30|26159.03|26039.03|26157.26|26037.26|26159.03|26039.03|26157.26|26037.26|9
1636956400000|2021-11-15 06:06:40|26157.4|26037.4|26155.61|26035.61|26157.78|26037.78|26155.61|26035.61|10
1636956410000|2021-11-15 06:06:50|26155.06|26035.06|26155.88|26035.88|26157.48|26037.48|26154.72|26034.72|10
1636956420000|2021-11-15 06:07:00|26157.06|26037.06|26156.02|26036.02|26157.62|26037.62|26156.02|26036.02|9
1636956430000|2021-11-15 06:07:10|26156.28|26036.28|26158.5|26038.5|26158.64|26038.64|26156.26|26036.26|10
1636956440000|2021-11-15 06:07:20|26156.61|26036.61|26156.73|26036.73|26156.78|26036.78|26156.02|26036.02|10
1636956450000|2021-11-15 06:07:30|26156.53|26036.53|26156.21|26036.21|26156.53|26036.53|26155.67|26035.67|10
1636956460000|2021-11-15 06:07:40|26156.76|26036.76|26160.74|26040.74|26160.74|26040.74|26156.76|26036.76|10
1636956470000|2021-11-15 06:07:50|26161.01|26041.01|26164.25|26044.25|26164.67|26044.67|26161.01|26041.01|9
1636956480000|2021-11-15 06:08:00|26164.4|26044.4|26166|26046|26166.67|26046.67|26164.11|26044.11|8
1636956490000|2021-11-15 06:08:10|26165.93|26045.93|26166.94|26046.94|26167.34|26047.34|26165.85|26045.85|10
1636956500000|2021-11-15 06:08:20|26166.89|26046.89|26170.53|26050.53|26170.53|26050.53|26166.89|26046.89|9
1636956510000|2021-11-15 06:08:30|26170.63|26050.63|26171.03|26051.03|26171.41|26051.41|26170.63|26050.63|9
1636956520000|2021-11-15 06:08:40|26171.04|26051.04|26167.49|26047.49|26171.24|26051.24|26167.49|26047.49|9
1636956530000|2021-11-15 06:08:50|26167.03|26047.03|26166.31|26046.31|26167.03|26047.03|26166.02|26046.02|9
1636956540000|2021-11-15 06:09:00|26166.39|26046.39|26170.66|26050.66|26170.84|26050.84|26166.39|26046.39|9
1636956550000|2021-11-15 06:09:10|26170.41|26050.41|26171.57|26051.57|26171.87|26051.87|26168.65|26048.65|10
1636956560000|2021-11-15 06:09:20|26171.49|26051.49|26167.43|26047.43|26171.49|26051.49|26167.1|26047.1|10
1636956570000|2021-11-15 06:09:30|26167.34|26047.34|26170.36|26050.36|26170.36|26050.36|26166.76|26046.76|10
1636956580000|2021-11-15 06:09:40|26169.78|26049.78|26164.03|26044.03|26169.83|26049.83|26164.03|26044.03|10
1636956590000|2021-11-15 06:09:50|26163.39|26043.39|26164.64|26044.64|26164.71|26044.71|26163.39|26043.39|10
1636956600000|2021-11-15 06:10:00|26164.54|26044.54|26164.89|26044.89|26164.96|26044.96|26164.46|26044.46|10
1636956610000|2021-11-15 06:10:10|26165.05|26045.05|26165.68|26045.68|26166.82|26046.82|26165|26045|10
1636956620000|2021-11-15 06:10:20|26166.45|26046.45|26167.8|26047.8|26168.67|26048.67|26166.45|26046.45|10
1636956630000|2021-11-15 06:10:30|26168.1|26048.1|26169.07|26049.07|26169.07|26049.07|26168.1|26048.1|8
1636956640000|2021-11-15 06:10:40|26169.09|26049.09|26168.81|26048.81|26169.89|26049.89|26168.36|26048.36|9
1636956650000|2021-11-15 06:10:50|26170.02|26050.02|26172.91|26052.91|26172.91|26052.91|26170.02|26050.02|9
1636956660000|2021-11-15 06:11:00|26173.04|26053.04|26174.99|26054.99|26174.99|26054.99|26173.04|26053.04|10
1636956670000|2021-11-15 06:11:10|26174.95|26054.95|26174.89|26054.89|26175.44|26055.44|26174.71|26054.71|10
1636956680000|2021-11-15 06:11:20|26174.64|26054.64|26174.58|26054.58|26175.91|26055.91|26174.41|26054.41|9
1636956690000|2021-11-15 06:11:30|26174.66|26054.66|26174.07|26054.07|26174.83|26054.83|26174.07|26054.07|9
1636956700000|2021-11-15 06:11:40|26174.28|26054.28|26175.59|26055.59|26175.63|26055.63|26174.24|26054.24|9
1636956710000|2021-11-15 06:11:50|26175.54|26055.54|26175.85|26055.85|26176.81|26056.81|26175.54|26055.54|10
1636956720000|2021-11-15 06:12:00|26175.92|26055.92|26175.71|26055.71|26175.92|26055.92|26175.22|26055.22|10
1636956730000|2021-11-15 06:12:10|26175.74|26055.74|26176.27|26056.27|26177|26057|26175.52|26055.52|10
1636956740000|2021-11-15 06:12:20|26176.24|26056.24|26175.3|26055.3|26177.25|26057.25|26175.3|26055.3|10
1636956750000|2021-11-15 06:12:30|26175.51|26055.51|26177.63|26057.63|26177.63|26057.63|26175.22|26055.22|10
1636956760000|2021-11-15 06:12:40|26177.39|26057.39|26179.21|26059.21|26179.47|26059.47|26177.39|26057.39|10
1636956770000|2021-11-15 06:12:50|26179.11|26059.11|26180.3|26060.3|26180.87|26060.87|26179.05|26059.05|8
1636956780000|2021-11-15 06:13:00|26180.26|26060.26|26180.76|26060.76|26181.25|26061.25|26180.19|26060.19|10
1636956790000|2021-11-15 06:13:10|26180.77|26060.77|26179.72|26059.72|26180.98|26060.98|26179.63|26059.63|9
1636956800000|2021-11-15 06:13:20|26177.55|26057.55|26176.75|26056.75|26177.84|26057.84|26176.56|26056.56|10
1636956810000|2021-11-15 06:13:30|26176.96|26056.96|26178.81|26058.81|26178.81|26058.81|26176.78|26056.78|10
1636956820000|2021-11-15 06:13:40|26178.94|26058.94|26180.43|26060.43|26182.11|26062.11|26178.94|26058.94|10
1636956830000|2021-11-15 06:13:50|26180.35|26060.35|26180.55|26060.55|26180.84|26060.84|26180.06|26060.06|10
1636956840000|2021-11-15 06:14:00|26180.48|26060.48|26181.75|26061.75|26181.94|26061.94|26180.48|26060.48|8
1636956850000|2021-11-15 06:14:10|26181.42|26061.42|26179.42|26059.42|26181.61|26061.61|26179.42|26059.42|9
1636956860000|2021-11-15 06:14:20|26179.6|26059.6|26180.73|26060.73|26180.95|26060.95|26179.6|26059.6|10
1636956870000|2021-11-15 06:14:30|26181.37|26061.37|26182.16|26062.16|26182.16|26062.16|26181.12|26061.12|10
1636956880000|2021-11-15 06:14:40|26182.9|26062.9|26184.62|26064.62|26184.62|26064.62|26182.84|26062.84|9
1636956890000|2021-11-15 06:14:50|26185.11|26065.11|26183.76|26063.76|26185.11|26065.11|26183.22|26063.22|9
1636956900000|2021-11-15 06:15:00|26183.57|26063.57|26185.91|26065.91|26185.91|26065.91|26183.54|26063.54|8
1636956910000|2021-11-15 06:15:10|26183.86|26063.86|26185.58|26065.58|26185.98|26065.98|26183.79|26063.79|10
1636956920000|2021-11-15 06:15:20|26185.76|26065.76|26188.74|26068.74|26188.96|26068.96|26185.76|26065.76|10
1636956930000|2021-11-15 06:15:30|26189.09|26069.09|26189.62|26069.62|26189.62|26069.62|26188.82|26068.82|10
1636956940000|2021-11-15 06:15:40|26189.92|26069.92|26192.11|26072.11|26192.11|26072.11|26189.76|26069.76|10
1636956950000|2021-11-15 06:15:50|26192.05|26072.05|26193.68|26073.68|26193.68|26073.68|26191.74|26071.74|10
1636956960000|2021-11-15 06:16:00|26193.69|26073.69|26193.35|26073.35|26194.2|26074.2|26192.41|26072.41|9
1636956970000|2021-11-15 06:16:10|26193.3|26073.3|26193.31|26073.31|26193.54|26073.54|26192.3|26072.3|10
1636956980000|2021-11-15 06:16:20|26193.16|26073.16|26196.98|26076.98|26197.23|26077.23|26193.16|26073.16|9
1636956990000|2021-11-15 06:16:30|26197.09|26077.09|26197.18|26077.18|26197.33|26077.33|26197.05|26077.05|9
1636957000000|2021-11-15 06:16:40|26196.99|26076.99|26195.05|26075.05|26197.1|26077.1|26194.98|26074.98|9
1636957010000|2021-11-15 06:16:50|26194.64|26074.64|26190.1|26070.1|26194.64|26074.64|26190.1|26070.1|10
1636957020000|2021-11-15 06:17:00|26191.17|26071.17|26190.67|26070.67|26191.17|26071.17|26189.93|26069.93|9
1636957030000|2021-11-15 06:17:10|26190.82|26070.82|26191.49|26071.49|26191.51|26071.51|26190.54|26070.54|9
1636957040000|2021-11-15 06:17:20|26191.53|26071.53|26189.75|26069.75|26191.53|26071.53|26189.75|26069.75|8
1636957050000|2021-11-15 06:17:30|26189.58|26069.58|26190.54|26070.54|26191.06|26071.06|26189.58|26069.58|9
1636957060000|2021-11-15 06:17:40|26190.17|26070.17|26187.67|26067.67|26190.17|26070.17|26187.66|26067.66|9
1636957070000|2021-11-15 06:17:50|26186.97|26066.97|26186.23|26066.23|26187.49|26067.49|26186.21|26066.21|10
1636957080000|2021-11-15 06:18:00|26186.19|26066.19|26185.59|26065.59|26186.62|26066.62|26185.59|26065.59|10
1636957090000|2021-11-15 06:18:10|26185.45|26065.45|26183.96|26063.96|26185.55|26065.55|26183.96|26063.96|10
1636957100000|2021-11-15 06:18:20|26183.88|26063.88|26182.65|26062.65|26183.88|26063.88|26182.61|26062.61|9
1636957110000|2021-11-15 06:18:30|26182.59|26062.59|26181.49|26061.49|26183.09|26063.09|26181.27|26061.27|6
1636957120000|2021-11-15 06:18:40|26181.69|26061.69|26181.05|26061.05|26182.95|26062.95|26181.02|26061.02|8
1636957130000|2021-11-15 06:18:50|26180.79|26060.79|26180.19|26060.19|26181.26|26061.26|26180.19|26060.19|9
1636957140000|2021-11-15 06:19:00|26179.89|26059.89|26178.56|26058.56|26180.24|26060.24|26178.56|26058.56|10
1636957150000|2021-11-15 06:19:10|26178.55|26058.55|26179.07|26059.07|26179.1|26059.1|26178.42|26058.42|10
1636957160000|2021-11-15 06:19:20|26179.28|26059.28|26182.78|26062.78|26182.9|26062.9|26179.02|26059.02|9
1636957170000|2021-11-15 06:19:30|26182.96|26062.96|26184.72|26064.72|26184.72|26064.72|26182.96|26062.96|9
1636957180000|2021-11-15 06:19:40|26184.79|26064.79|26183.83|26063.83|26185.07|26065.07|26183.69|26063.69|10
1636957190000|2021-11-15 06:19:50|26184.42|26064.42|26186.62|26066.62|26186.62|26066.62|26184.03|26064.03|10
1636957200000|2021-11-15 06:20:00|26188.09|26068.09|26186.48|26066.48|26188.09|26068.09|26186.4|26066.4|9
1636957210000|2021-11-15 06:20:10|26186.17|26066.17|26187.07|26067.07|26187.29|26067.29|26186.1|26066.1|10
1636957220000|2021-11-15 06:20:20|26187.35|26067.35|26188.2|26068.2|26188.31|26068.31|26187.29|26067.29|9
1636957230000|2021-11-15 06:20:30|26188.17|26068.17|26188.26|26068.26|26188.69|26068.69|26188.11|26068.11|10
1636957240000|2021-11-15 06:20:40|26188.36|26068.36|26187.95|26067.95|26189.67|26069.67|26187.95|26067.95|10
1636957250000|2021-11-15 06:20:50|26187.73|26067.73|26188.46|26068.46|26188.7|26068.7|26187.73|26067.73|10
1636957260000|2021-11-15 06:21:00|26188.74|26068.74|26188.57|26068.57|26189.8|26069.8|26188.35|26068.35|10
1636957270000|2021-11-15 06:21:10|26188.53|26068.53|26188.65|26068.65|26188.7|26068.7|26188.07|26068.07|10
1636957280000|2021-11-15 06:21:20|26188.3|26068.3|26185.14|26065.14|26188.39|26068.39|26185.14|26065.14|10
1636957290000|2021-11-15 06:21:30|26184.97|26064.97|26184.84|26064.84|26186.16|26066.16|26183.84|26063.84|10
1636957300000|2021-11-15 06:21:40|26185.05|26065.05|26184.89|26064.89|26185.34|26065.34|26184.71|26064.71|10
1636957310000|2021-11-15 06:21:50|26185.69|26065.69|26189.25|26069.25|26189.25|26069.25|26185.69|26065.69|9
1636957320000|2021-11-15 06:22:00|26189.54|26069.54|26188.81|26068.81|26189.54|26069.54|26187.42|26067.42|10
1636957330000|2021-11-15 06:22:10|26188.71|26068.71|26188.22|26068.22|26189.06|26069.06|26188.22|26068.22|10
1636957340000|2021-11-15 06:22:20|26189.06|26069.06|26187.58|26067.58|26189.06|26069.06|26187.54|26067.54|9
1636957350000|2021-11-15 06:22:30|26187.72|26067.72|26189.13|26069.13|26189.14|26069.14|26187.58|26067.58|8
1636957360000|2021-11-15 06:22:40|26187.89|26067.89|26187.19|26067.19|26187.89|26067.89|26186.16|26066.16|10
1636957370000|2021-11-15 06:22:50|26187.53|26067.53|26191.57|26071.57|26191.57|26071.57|26187.53|26067.53|10
1636957380000|2021-11-15 06:23:00|26192.69|26072.69|26195.23|26075.23|26195.23|26075.23|26192.69|26072.69|10
1636957390000|2021-11-15 06:23:10|26195.25|26075.25|26194.87|26074.87|26195.25|26075.25|26193.64|26073.64|10
1636957400000|2021-11-15 06:23:20|26194.92|26074.92|26194.02|26074.02|26195.2|26075.2|26193.91|26073.91|10
1636957410000|2021-11-15 06:23:30|26193.93|26073.93|26192.82|26072.82|26193.93|26073.93|26192.82|26072.82|10
1636957420000|2021-11-15 06:23:40|26192.01|26072.01|26193|26073|26193|26073|26191.96|26071.96|10
1636957430000|2021-11-15 06:23:50|26193.55|26073.55|26193.7|26073.7|26194.24|26074.24|26192.45|26072.45|10
1636957440000|2021-11-15 06:24:00|26193.84|26073.84|26192.75|26072.75|26193.84|26073.84|26192.52|26072.52|9
1636957450000|2021-11-15 06:24:10|26192.99|26072.99|26194.47|26074.47|26194.47|26074.47|26192.99|26072.99|10
1636957460000|2021-11-15 06:24:20|26194.72|26074.72|26195.68|26075.68|26195.93|26075.93|26194.72|26074.72|10
1636957470000|2021-11-15 06:24:30|26195.58|26075.58|26193.46|26073.46|26195.58|26075.58|26192.74|26072.74|10
1636957480000|2021-11-15 06:24:40|26193.67|26073.67|26193.07|26073.07|26194.02|26074.02|26193.07|26073.07|10
1636957490000|2021-11-15 06:24:50|26193.14|26073.14|26194.35|26074.35|26194.35|26074.35|26192.57|26072.57|10
1636957500000|2021-11-15 06:25:00|26194.49|26074.49|26193.95|26073.95|26194.49|26074.49|26193.3|26073.3|9
1636957510000|2021-11-15 06:25:10|26193.96|26073.96|26193.84|26073.84|26194.46|26074.46|26193.44|26073.44|10
1636957520000|2021-11-15 06:25:20|26193.87|26073.87|26192.66|26072.66|26193.87|26073.87|26192.4|26072.4|10
1636957530000|2021-11-15 06:25:30|26192.68|26072.68|26192.84|26072.84|26193.4|26073.4|26192.56|26072.56|10
1636957540000|2021-11-15 06:25:40|26192.96|26072.96|26191.76|26071.76|26193.05|26073.05|26191.76|26071.76|9
1636957550000|2021-11-15 06:25:50|26191.57|26071.57|26191.24|26071.24|26191.94|26071.94|26190.71|26070.71|9
1636957560000|2021-11-15 06:26:00|26191.14|26071.14|26191.61|26071.61|26191.66|26071.66|26190.82|26070.82|10
1636957570000|2021-11-15 06:26:10|26191.66|26071.66|26191.14|26071.14|26191.92|26071.92|26191|26071|10
1636957580000|2021-11-15 06:26:20|26190.75|26070.75|26191.93|26071.93|26191.93|26071.93|26190.4|26070.4|10
1636957590000|2021-11-15 06:26:30|26192.03|26072.03|26191.25|26071.25|26192.1|26072.1|26191.15|26071.15|10
1636957600000|2021-11-15 06:26:40|26191.73|26071.73|26192.84|26072.84|26192.84|26072.84|26191.62|26071.62|10
1636957610000|2021-11-15 06:26:50|26192.6|26072.6|26190.93|26070.93|26192.9|26072.9|26190.93|26070.93|10
1636957620000|2021-11-15 06:27:00|26190.95|26070.95|26190.86|26070.86|26192|26072|26190.86|26070.86|10
1636957630000|2021-11-15 06:27:10|26190.92|26070.92|26190.54|26070.54|26191.76|26071.76|26190.44|26070.44|10
1636957640000|2021-11-15 06:27:20|26190.76|26070.76|26191.82|26071.82|26191.82|26071.82|26190.57|26070.57|10
1636957650000|2021-11-15 06:27:30|26191.68|26071.68|26195.87|26075.87|26195.87|26075.87|26191.68|26071.68|10
1636957660000|2021-11-15 06:27:40|26196.31|26076.31|26197.24|26077.24|26197.24|26077.24|26196.31|26076.31|9
1636957670000|2021-11-15 06:27:50|26197.1|26077.1|26197.25|26077.25|26197.55|26077.55|26197.08|26077.08|10
1636957680000|2021-11-15 06:28:00|26197.4|26077.4|26198.32|26078.32|26198.32|26078.32|26197.33|26077.33|10
1636957690000|2021-11-15 06:28:10|26198.05|26078.05|26195.05|26075.05|26198.05|26078.05|26195.05|26075.05|10
1636957700000|2021-11-15 06:28:20|26195.06|26075.06|26195.92|26075.92|26195.95|26075.95|26194.87|26074.87|9
1636957710000|2021-11-15 06:28:30|26195.55|26075.55|26196.15|26076.15|26196.48|26076.48|26195.55|26075.55|10
1636957720000|2021-11-15 06:28:40|26195.73|26075.73|26195.58|26075.58|26196.35|26076.35|26195.56|26075.56|10
1636957730000|2021-11-15 06:28:50|26195.54|26075.54|26195.82|26075.82|26196.33|26076.33|26194.52|26074.52|10
1636957740000|2021-11-15 06:29:00|26195.36|26075.36|26194.89|26074.89|26196.35|26076.35|26194.83|26074.83|10
1636957750000|2021-11-15 06:29:10|26194.97|26074.97|26195.97|26075.97|26195.97|26075.97|26194.97|26074.97|10
1636957760000|2021-11-15 06:29:20|26196.11|26076.11|26198.46|26078.46|26198.46|26078.46|26196.11|26076.11|10
1636957770000|2021-11-15 06:29:30|26197.96|26077.96|26199.12|26079.12|26199.12|26079.12|26197.96|26077.96|10
1636957780000|2021-11-15 06:29:40|26199.4|26079.4|26200.6|26080.6|26200.6|26080.6|26199.01|26079.01|9
1636957790000|2021-11-15 06:29:50|26199.8|26079.8|26202.38|26082.38|26202.59|26082.59|26199.8|26079.8|10
1636957800000|2021-11-15 06:30:00|26203.28|26083.28|26203.61|26083.61|26204.63|26084.63|26203.28|26083.28|9
1636957810000|2021-11-15 06:30:10|26203.93|26083.93|26205.29|26085.29|26205.43|26085.43|26203.93|26083.93|10
1636957820000|2021-11-15 06:30:20|26205.61|26085.61|26206.31|26086.31|26206.31|26086.31|26205.28|26085.28|9
1636957830000|2021-11-15 06:30:30|26207.1|26087.1|26207.6|26087.6|26207.6|26087.6|26206.55|26086.55|10
1636957840000|2021-11-15 06:30:40|26207.32|26087.32|26210.18|26090.18|26210.18|26090.18|26207.32|26087.32|10
1636957850000|2021-11-15 06:30:50|26210.19|26090.19|26207.73|26087.73|26210.19|26090.19|26207.73|26087.73|9
1636957860000|2021-11-15 06:31:00|26209.5|26089.5|26209.32|26089.32|26209.5|26089.5|26209.03|26089.03|10
1636957870000|2021-11-15 06:31:10|26209.78|26089.78|26208.26|26088.26|26210.16|26090.16|26207.68|26087.68|10
1636957880000|2021-11-15 06:31:20|26208.25|26088.25|26207.29|26087.29|26209.41|26089.41|26207.29|26087.29|10
1636957890000|2021-11-15 06:31:30|26207.16|26087.16|26208.68|26088.68|26208.69|26088.69|26206.63|26086.63|10
1636957900000|2021-11-15 06:31:40|26208.74|26088.74|26211|26091|26211.19|26091.19|26208.74|26088.74|10
1636957910000|2021-11-15 06:31:50|26211.56|26091.56|26213.48|26093.48|26213.48|26093.48|26211.56|26091.56|10
1636957920000|2021-11-15 06:32:00|26213.64|26093.64|26211.88|26091.88|26213.89|26093.89|26211.59|26091.59|9
1636957930000|2021-11-15 06:32:10|26211.86|26091.86|26213.51|26093.51|26213.51|26093.51|26211.35|26091.35|10
1636957940000|2021-11-15 06:32:20|26213.73|26093.73|26213.85|26093.85|26214.35|26094.35|26213.73|26093.73|10
1636957950000|2021-11-15 06:32:30|26214.36|26094.36|26213.05|26093.05|26214.74|26094.74|26213.05|26093.05|10
1636957960000|2021-11-15 06:32:40|26213.1|26093.1|26207.8|26087.8|26213.1|26093.1|26207.25|26087.25|9
1636957970000|2021-11-15 06:32:50|26207.32|26087.32|26205.81|26085.81|26207.46|26087.46|26205.07|26085.07|10
1636957980000|2021-11-15 06:33:00|26205.35|26085.35|26204.73|26084.73|26205.44|26085.44|26204.14|26084.14|10
1636957990000|2021-11-15 06:33:10|26204.02|26084.02|26204.18|26084.18|26206.23|26086.23|26203.68|26083.68|10
1636958000000|2021-11-15 06:33:20|26204.09|26084.09|26207.1|26087.1|26207.1|26087.1|26204.09|26084.09|10
1636958010000|2021-11-15 06:33:30|26207.36|26087.36|26206.14|26086.14|26207.36|26087.36|26205.66|26085.66|10
1636958020000|2021-11-15 06:33:40|26206.3|26086.3|26206.34|26086.34|26207.25|26087.25|26205.78|26085.78|10
1636958030000|2021-11-15 06:33:50|26206.71|26086.71|26206.91|26086.91|26207.03|26087.03|26203.47|26083.47|10
1636958040000|2021-11-15 06:34:00|26207.05|26087.05|26206.89|26086.89|26207.45|26087.45|26206.75|26086.75|10
1636958050000|2021-11-15 06:34:10|26207.06|26087.06|26207.4|26087.4|26207.55|26087.55|26206.33|26086.33|10
1636958060000|2021-11-15 06:34:20|26207.47|26087.47|26206.72|26086.72|26207.47|26087.47|26206.39|26086.39|10
1636958070000|2021-11-15 06:34:30|26206.75|26086.75|26204.88|26084.88|26206.75|26086.75|26204.26|26084.26|9
1636958080000|2021-11-15 06:34:40|26204.49|26084.49|26206.41|26086.41|26206.83|26086.83|26204.49|26084.49|7
1636958090000|2021-11-15 06:34:50|26206.2|26086.2|26205.51|26085.51|26206.68|26086.68|26205.51|26085.51|9
1636958100000|2021-11-15 06:35:00|26205.59|26085.59|26204.29|26084.29|26205.92|26085.92|26204.15|26084.15|10
1636958110000|2021-11-15 06:35:10|26204.34|26084.34|26202.84|26082.84|26204.34|26084.34|26202.74|26082.74|10
1636958120000|2021-11-15 06:35:20|26203.1|26083.1|26202.88|26082.88|26203.47|26083.47|26202.88|26082.88|8
1636958130000|2021-11-15 06:35:30|26202.79|26082.79|26201.36|26081.36|26202.94|26082.94|26201.36|26081.36|9
1636958140000|2021-11-15 06:35:40|26202.33|26082.33|26204.08|26084.08|26204.08|26084.08|26201.65|26081.65|9
1636958150000|2021-11-15 06:35:50|26204.15|26084.15|26203.69|26083.69|26204.25|26084.25|26203.69|26083.69|10
1636958160000|2021-11-15 06:36:00|26203.73|26083.73|26205.88|26085.88|26205.88|26085.88|26203.27|26083.27|9
1636958170000|2021-11-15 06:36:10|26206.29|26086.29|26205.09|26085.09|26206.76|26086.76|26204.59|26084.59|10
1636958180000|2021-11-15 06:36:20|26204.97|26084.97|26203.81|26083.81|26204.97|26084.97|26203.65|26083.65|9
1636958190000|2021-11-15 06:36:30|26203.48|26083.48|26203.79|26083.79|26204.32|26084.32|26202.92|26082.92|10
1636958200000|2021-11-15 06:36:40|26203.65|26083.65|26204.19|26084.19|26204.19|26084.19|26203.53|26083.53|9
1636958210000|2021-11-15 06:36:50|26203.42|26083.42|26203.13|26083.13|26204.51|26084.51|26202.99|26082.99|9
1636958220000|2021-11-15 06:37:00|26203.04|26083.04|26200.4|26080.4|26203.33|26083.33|26200.12|26080.12|9
1636958230000|2021-11-15 06:37:10|26200.43|26080.43|26200.28|26080.28|26201.54|26081.54|26200.15|26080.15|10
1636958240000|2021-11-15 06:37:20|26199.86|26079.86|26200.49|26080.49|26200.49|26080.49|26199.86|26079.86|9
1636958250000|2021-11-15 06:37:30|26198.92|26078.92|26200.17|26080.17|26200.55|26080.55|26198.92|26078.92|10
1636958260000|2021-11-15 06:37:40|26200.43|26080.43|26198.48|26078.48|26201.38|26081.38|26198.22|26078.22|10
1636958270000|2021-11-15 06:37:50|26198.52|26078.52|26198.08|26078.08|26198.52|26078.52|26197.74|26077.74|8
1636958280000|2021-11-15 06:38:00|26198.27|26078.27|26198.48|26078.48|26198.57|26078.57|26197.5|26077.5|10
1636958290000|2021-11-15 06:38:10|26198.41|26078.41|26198.55|26078.55|26198.66|26078.66|26198.32|26078.32|9
1636958300000|2021-11-15 06:38:20|26198.5|26078.5|26199.29|26079.29|26199.66|26079.66|26198.44|26078.44|10
1636958310000|2021-11-15 06:38:30|26198.75|26078.75|26198.91|26078.91|26199.13|26079.13|26198.13|26078.13|10
1636958320000|2021-11-15 06:38:40|26198.44|26078.44|26197.75|26077.75|26199.09|26079.09|26197.75|26077.75|9
1636958330000|2021-11-15 06:38:50|26197.74|26077.74|26200.42|26080.42|26200.47|26080.47|26197.74|26077.74|10
1636958340000|2021-11-15 06:39:00|26200.67|26080.67|26199.87|26079.87|26200.67|26080.67|26199.87|26079.87|10
1636958350000|2021-11-15 06:39:10|26200.32|26080.32|26201.29|26081.29|26201.3|26081.3|26199.89|26079.89|10
1636958360000|2021-11-15 06:39:20|26201.56|26081.56|26200.99|26080.99|26201.92|26081.92|26200.77|26080.77|9
1636958370000|2021-11-15 06:39:30|26201.01|26081.01|26201.44|26081.44|26201.47|26081.47|26199.54|26079.54|10
1636958380000|2021-11-15 06:39:40|26200.83|26080.83|26201.06|26081.06|26201.3|26081.3|26200.83|26080.83|10
1636958390000|2021-11-15 06:39:50|26200.97|26080.97|26202.5|26082.5|26203.02|26083.02|26200.24|26080.24|8
1636958400000|2021-11-15 06:40:00|26202.93|26082.93|26202.48|26082.48|26203.42|26083.42|26202.48|26082.48|9
1636958410000|2021-11-15 06:40:10|26202.43|26082.43|26203|26083|26203.12|26083.12|26202.43|26082.43|10
1636958420000|2021-11-15 06:40:20|26203.07|26083.07|26203.22|26083.22|26203.35|26083.35|26202.83|26082.83|10
1636958430000|2021-11-15 06:40:30|26203.3|26083.3|26205.23|26085.23|26205.23|26085.23|26202.47|26082.47|10
1636958440000|2021-11-15 06:40:40|26203.25|26083.25|26203.87|26083.87|26203.87|26083.87|26202.93|26082.93|10
1636958450000|2021-11-15 06:40:50|26205.64|26085.64|26206.14|26086.14|26206.57|26086.57|26205.27|26085.27|10
1636958460000|2021-11-15 06:41:00|26206|26086|26209.56|26089.56|26209.56|26089.56|26206|26086|10
1636958470000|2021-11-15 06:41:10|26209.33|26089.33|26212|26092|26212|26092|26209.33|26089.33|10
1636958480000|2021-11-15 06:41:20|26212.34|26092.34|26212.69|26092.69|26214.05|26094.05|26212.14|26092.14|8
1636958490000|2021-11-15 06:41:30|26213|26093|26212.36|26092.36|26213.16|26093.16|26212.36|26092.36|9
1636958500000|2021-11-15 06:41:40|26212.46|26092.46|26212.11|26092.11|26212.46|26092.46|26211.82|26091.82|9
1636958510000|2021-11-15 06:41:50|26212.41|26092.41|26213.08|26093.08|26213.38|26093.38|26212.41|26092.41|10
1636958520000|2021-11-15 06:42:00|26212.59|26092.59|26212.32|26092.32|26212.68|26092.68|26212.03|26092.03|7
1636958530000|2021-11-15 06:42:10|26212.64|26092.64|26216.19|26096.19|26216.19|26096.19|26212.64|26092.64|8
1636958540000|2021-11-15 06:42:20|26216.09|26096.09|26214.97|26094.97|26216.12|26096.12|26214.95|26094.95|9
1636958550000|2021-11-15 06:42:30|26214.93|26094.93|26215.75|26095.75|26215.75|26095.75|26214.68|26094.68|10
1636958560000|2021-11-15 06:42:40|26215.53|26095.53|26215.28|26095.28|26215.62|26095.62|26215.28|26095.28|9
1636958570000|2021-11-15 06:42:50|26215.31|26095.31|26215.91|26095.91|26215.91|26095.91|26213.46|26093.46|8
1636958580000|2021-11-15 06:43:00|26215.77|26095.77|26215.8|26095.8|26216.22|26096.22|26215.58|26095.58|10
1636958590000|2021-11-15 06:43:10|26215.68|26095.68|26214.35|26094.35|26215.78|26095.78|26214.35|26094.35|10
1636958600000|2021-11-15 06:43:20|26214.31|26094.31|26214.69|26094.69|26214.75|26094.75|26214.31|26094.31|9
1636958610000|2021-11-15 06:43:30|26214.42|26094.42|26213.17|26093.17|26214.42|26094.42|26213.17|26093.17|10
1636958620000|2021-11-15 06:43:40|26213.55|26093.55|26214.18|26094.18|26214.22|26094.22|26213.36|26093.36|10
1636958630000|2021-11-15 06:43:50|26212.96|26092.96|26214.35|26094.35|26214.35|26094.35|26212.33|26092.33|7
1636958640000|2021-11-15 06:44:00|26214|26094|26216.13|26096.13|26216.33|26096.33|26214|26094|10
1636958650000|2021-11-15 06:44:10|26217.33|26097.33|26218|26098|26218.42|26098.42|26217.33|26097.33|10
1636958660000|2021-11-15 06:44:20|26218.09|26098.09|26216.71|26096.71|26218.47|26098.47|26216.71|26096.71|9
1636958670000|2021-11-15 06:44:30|26217.04|26097.04|26216.07|26096.07|26217.23|26097.23|26216.07|26096.07|7
1636958680000|2021-11-15 06:44:40|26215.93|26095.93|26213.89|26093.89|26215.93|26095.93|26213.88|26093.88|10
1636958690000|2021-11-15 06:44:50|26213.74|26093.74|26210.3|26090.3|26213.74|26093.74|26210.3|26090.3|10
1636958700000|2021-11-15 06:45:00|26209.05|26089.05|26205.25|26085.25|26209.05|26089.05|26205.09|26085.09|10
1636958710000|2021-11-15 06:45:10|26204.78|26084.78|26206.28|26086.28|26206.28|26086.28|26204.78|26084.78|10
1636958720000|2021-11-15 06:45:20|26206.23|26086.23|26209.67|26089.67|26209.67|26089.67|26205.73|26085.73|9
1636958730000|2021-11-15 06:45:30|26209.62|26089.62|26210.1|26090.1|26210.29|26090.29|26209.37|26089.37|10
1636958740000|2021-11-15 06:45:40|26210.34|26090.34|26210.89|26090.89|26210.89|26090.89|26209.93|26089.93|9
1636958750000|2021-11-15 06:45:50|26211.39|26091.39|26209.98|26089.98|26211.39|26091.39|26209.37|26089.37|10
1636958760000|2021-11-15 06:46:00|26209.97|26089.97|26209.22|26089.22|26209.97|26089.97|26209.22|26089.22|8
1636958770000|2021-11-15 06:46:10|26209.33|26089.33|26209.65|26089.65|26209.74|26089.74|26209.33|26089.33|10
1636958780000|2021-11-15 06:46:20|26209.71|26089.71|26208.61|26088.61|26209.83|26089.83|26208.61|26088.61|9
1636958790000|2021-11-15 06:46:30|26208.17|26088.17|26209.23|26089.23|26209.23|26089.23|26208.17|26088.17|10
1636958800000|2021-11-15 06:46:40|26209.08|26089.08|26209.39|26089.39|26209.95|26089.95|26208.91|26088.91|8
1636958810000|2021-11-15 06:46:50|26209.02|26089.02|26205.08|26085.08|26210.44|26090.44|26205.01|26085.01|9
1636958820000|2021-11-15 06:47:00|26205.1|26085.1|26201.32|26081.32|26205.1|26085.1|26201.32|26081.32|10
1636958830000|2021-11-15 06:47:10|26203.69|26083.69|26201.25|26081.25|26203.71|26083.71|26201.25|26081.25|10
1636958840000|2021-11-15 06:47:20|26201.13|26081.13|26202.09|26082.09|26203.08|26083.08|26200.65|26080.65|10
1636958850000|2021-11-15 06:47:30|26201.64|26081.64|26198.87|26078.87|26201.64|26081.64|26198.84|26078.84|9
1636958860000|2021-11-15 06:47:40|26198.94|26078.94|26196.8|26076.8|26198.94|26078.94|26196.62|26076.62|10
1636958870000|2021-11-15 06:47:50|26196.78|26076.78|26194.49|26074.49|26196.78|26076.78|26194.47|26074.47|9
1636958880000|2021-11-15 06:48:00|26196.14|26076.14|26192.71|26072.71|26196.14|26076.14|26192.71|26072.71|9
1636958890000|2021-11-15 06:48:10|26192.67|26072.67|26192.84|26072.84|26193.67|26073.67|26192.67|26072.67|10
1636958900000|2021-11-15 06:48:20|26192.68|26072.68|26191.01|26071.01|26193.32|26073.32|26191.01|26071.01|10
1636958910000|2021-11-15 06:48:30|26190.94|26070.94|26190|26070|26191|26071|26190|26070|10
1636958920000|2021-11-15 06:48:40|26189.84|26069.84|26188.18|26068.18|26189.84|26069.84|26188.18|26068.18|8
1636958930000|2021-11-15 06:48:50|26187.91|26067.91|26187.12|26067.12|26188.73|26068.73|26187.07|26067.07|10
1636958940000|2021-11-15 06:49:00|26186.62|26066.62|26184.62|26064.62|26186.85|26066.85|26184.59|26064.59|9
1636958950000|2021-11-15 06:49:10|26184.59|26064.59|26185.22|26065.22|26185.58|26065.58|26184.24|26064.24|10
1636958960000|2021-11-15 06:49:20|26185.04|26065.04|26181.84|26061.84|26185.04|26065.04|26181.84|26061.84|10
1636958970000|2021-11-15 06:49:30|26181.86|26061.86|26185.58|26065.58|26185.58|26065.58|26181.86|26061.86|9
1636958980000|2021-11-15 06:49:40|26185.82|26065.82|26184.24|26064.24|26185.82|26065.82|26183.79|26063.79|8
1636958990000|2021-11-15 06:49:50|26184.18|26064.18|26182.59|26062.59|26184.72|26064.72|26182.59|26062.59|10
1636959000000|2021-11-15 06:50:00|26182.53|26062.53|26183.95|26063.95|26183.95|26063.95|26182.5|26062.5|8
1636959010000|2021-11-15 06:50:10|26183.56|26063.56|26184.38|26064.38|26185.29|26065.29|26183.22|26063.22|10
1636959020000|2021-11-15 06:50:20|26184.44|26064.44|26184.77|26064.77|26184.96|26064.96|26184.44|26064.44|10
1636959030000|2021-11-15 06:50:30|26185.93|26065.93|26186.48|26066.48|26186.83|26066.83|26185.88|26065.88|10
1636959040000|2021-11-15 06:50:40|26186.61|26066.61|26184.93|26064.93|26186.85|26066.85|26184.93|26064.93|8
1636959050000|2021-11-15 06:50:50|26184.91|26064.91|26183.93|26063.93|26184.91|26064.91|26183.93|26063.93|8
1636959060000|2021-11-15 06:51:00|26185.95|26065.95|26192.68|26072.68|26193.02|26073.02|26185.95|26065.95|10
1636959070000|2021-11-15 06:51:10|26193.36|26073.36|26191.11|26071.11|26193.45|26073.45|26190.87|26070.87|9
1636959080000|2021-11-15 06:51:20|26190.93|26070.93|26190.43|26070.43|26191.52|26071.52|26189.92|26069.92|10
1636959090000|2021-11-15 06:51:30|26190.38|26070.38|26189.73|26069.73|26190.38|26070.38|26188.91|26068.91|9
1636959100000|2021-11-15 06:51:40|26189.8|26069.8|26189.41|26069.41|26190.11|26070.11|26189.41|26069.41|9
1636959110000|2021-11-15 06:51:50|26189.74|26069.74|26189.29|26069.29|26189.74|26069.74|26189.14|26069.14|10
1636959120000|2021-11-15 06:52:00|26190.15|26070.15|26189.02|26069.02|26190.15|26070.15|26189.02|26069.02|8
1636959130000|2021-11-15 06:52:10|26187.79|26067.79|26183.78|26063.78|26187.8|26067.8|26183.78|26063.78|9
1636959140000|2021-11-15 06:52:20|26183.71|26063.71|26181.69|26061.69|26184.16|26064.16|26180.74|26060.74|10
1636959150000|2021-11-15 06:52:30|26181.76|26061.76|26180.13|26060.13|26181.76|26061.76|26180.13|26060.13|9
1636959160000|2021-11-15 06:52:40|26180.19|26060.19|26179.71|26059.71|26180.2|26060.2|26178.93|26058.93|10
1636959170000|2021-11-15 06:52:50|26178.93|26058.93|26177.07|26057.07|26179.18|26059.18|26177.07|26057.07|10
1636959180000|2021-11-15 06:53:00|26176.64|26056.64|26177.18|26057.18|26177.18|26057.18|26176.38|26056.38|9
1636959190000|2021-11-15 06:53:10|26176.99|26056.99|26173.07|26053.07|26176.99|26056.99|26173.07|26053.07|8
1636959200000|2021-11-15 06:53:20|26172.55|26052.55|26169.35|26049.35|26172.56|26052.56|26169.16|26049.16|9
1636959210000|2021-11-15 06:53:30|26168.93|26048.93|26167.7|26047.7|26169.13|26049.13|26167.7|26047.7|7
1636959220000|2021-11-15 06:53:40|26167.71|26047.71|26166.88|26046.88|26167.71|26047.71|26166.57|26046.57|9
1636959230000|2021-11-15 06:53:50|26166.76|26046.76|26167.78|26047.78|26167.93|26047.93|26165.32|26045.32|10
1636959240000|2021-11-15 06:54:00|26167.81|26047.81|26168.96|26048.96|26169.23|26049.23|26167.81|26047.81|10
1636959250000|2021-11-15 06:54:10|26169.07|26049.07|26169.05|26049.05|26169.42|26049.42|26168.43|26048.43|8
1636959260000|2021-11-15 06:54:20|26168.85|26048.85|26168.14|26048.14|26168.91|26048.91|26167.16|26047.16|9
1636959270000|2021-11-15 06:54:30|26168.58|26048.58|26166.52|26046.52|26168.68|26048.68|26166.52|26046.52|10
1636959280000|2021-11-15 06:54:40|26166.34|26046.34|26166.23|26046.23|26166.34|26046.34|26165.52|26045.52|9
1636959290000|2021-11-15 06:54:50|26166.91|26046.91|26168.06|26048.06|26168.46|26048.46|26166.91|26046.91|7
1636959300000|2021-11-15 06:55:00|26167.88|26047.88|26168.09|26048.09|26168.54|26048.54|26167.67|26047.67|7
1636959310000|2021-11-15 06:55:10|26168.11|26048.11|26168.43|26048.43|26168.59|26048.59|26168.11|26048.11|7
1636959320000|2021-11-15 06:55:20|26168.44|26048.44|26168.27|26048.27|26168.89|26048.89|26168.27|26048.27|6
1636959330000|2021-11-15 06:55:30|26168.44|26048.44|26169.5|26049.5|26169.5|26049.5|26168.44|26048.44|9
1636959340000|2021-11-15 06:55:40|26169.45|26049.45|26168.53|26048.53|26169.68|26049.68|26168.37|26048.37|9
1636959350000|2021-11-15 06:55:50|26168.47|26048.47|26169.41|26049.41|26169.83|26049.83|26168.23|26048.23|9
1636959360000|2021-11-15 06:56:00|26169.45|26049.45|26168.33|26048.33|26169.45|26049.45|26168.33|26048.33|10
1636959370000|2021-11-15 06:56:10|26169.46|26049.46|26169.14|26049.14|26169.57|26049.57|26169.14|26049.14|8
1636959380000|2021-11-15 06:56:20|26168.92|26048.92|26167.36|26047.36|26168.99|26048.99|26167.36|26047.36|9
1636959390000|2021-11-15 06:56:30|26167.56|26047.56|26171.84|26051.84|26171.84|26051.84|26167.56|26047.56|10
1636959400000|2021-11-15 06:56:40|26171.68|26051.68|26172.56|26052.56|26172.56|26052.56|26171.45|26051.45|9
1636959410000|2021-11-15 06:56:50|26172.49|26052.49|26174.78|26054.78|26174.78|26054.78|26172.49|26052.49|9
1636959420000|2021-11-15 06:57:00|26174.72|26054.72|26174.95|26054.95|26175.55|26055.55|26174.04|26054.04|10
1636959430000|2021-11-15 06:57:10|26174.82|26054.82|26173.04|26053.04|26174.82|26054.82|26173.04|26053.04|10
1636959440000|2021-11-15 06:57:20|26173.25|26053.25|26173.15|26053.15|26173.67|26053.67|26173|26053|10
1636959450000|2021-11-15 06:57:30|26173.45|26053.45|26174.04|26054.04|26174.24|26054.24|26173.45|26053.45|7
1636959460000|2021-11-15 06:57:40|26173.98|26053.98|26173.51|26053.51|26173.98|26053.98|26173.05|26053.05|10
1636959470000|2021-11-15 06:57:50|26172.57|26052.57|26173.36|26053.36|26173.96|26053.96|26172.49|26052.49|8
1636959480000|2021-11-15 06:58:00|26173.04|26053.04|26174.06|26054.06|26174.06|26054.06|26173.04|26053.04|9
1636959490000|2021-11-15 06:58:10|26173.1|26053.1|26173.17|26053.17|26174.5|26054.5|26173.1|26053.1|9
1636959500000|2021-11-15 06:58:20|26172.9|26052.9|26173.19|26053.19|26173.19|26053.19|26172.83|26052.83|10
1636959510000|2021-11-15 06:58:30|26172.72|26052.72|26172.99|26052.99|26172.99|26052.99|26171.93|26051.93|8
1636959520000|2021-11-15 06:58:40|26173.79|26053.79|26174.08|26054.08|26175.66|26055.66|26173.79|26053.79|9
1636959530000|2021-11-15 06:58:50|26174.05|26054.05|26172.83|26052.83|26174.05|26054.05|26172.83|26052.83|10
1636959540000|2021-11-15 06:59:00|26173.81|26053.81|26172.66|26052.66|26173.81|26053.81|26172.65|26052.65|9
1636959550000|2021-11-15 06:59:10|26172.9|26052.9|26172.81|26052.81|26173|26053|26172.61|26052.61|9
1636959560000|2021-11-15 06:59:20|26172.42|26052.42|26174.55|26054.55|26175.08|26055.08|26172.42|26052.42|10
1636959570000|2021-11-15 06:59:30|26174.34|26054.34|26176.15|26056.15|26176.15|26056.15|26174.34|26054.34|10
1636959580000|2021-11-15 06:59:40|26177.67|26057.67|26175.83|26055.83|26177.67|26057.67|26175.8|26055.8|10
1636959590000|2021-11-15 06:59:50|26176.58|26056.58|26181.37|26061.37|26181.37|26061.37|26176.58|26056.58|10
1636959600000|2021-11-15 07:00:00|26181.2|26061.2|26181.1|26061.1|26181.43|26061.43|26180.17|26060.17|10
1636959610000|2021-11-15 07:00:10|26181.83|26061.83|26186.61|26066.61|26186.79|26066.79|26181.83|26061.83|10
1636959620000|2021-11-15 07:00:20|26185.71|26065.71|26184.16|26064.16|26185.71|26065.71|26184.16|26064.16|10
1636959630000|2021-11-15 07:00:30|26184.26|26064.26|26184.11|26064.11|26184.67|26064.67|26184.11|26064.11|10
1636959640000|2021-11-15 07:00:40|26184.12|26064.12|26183.39|26063.39|26184.12|26064.12|26183.39|26063.39|9
1636959650000|2021-11-15 07:00:50|26183.35|26063.35|26184.58|26064.58|26184.92|26064.92|26183.35|26063.35|10
1636959660000|2021-11-15 07:01:00|26184.62|26064.62|26187.87|26067.87|26187.87|26067.87|26184.57|26064.57|10
1636959670000|2021-11-15 07:01:10|26187.81|26067.81|26190.12|26070.12|26190.12|26070.12|26187.81|26067.81|10
1636959680000|2021-11-15 07:01:20|26190.06|26070.06|26191.84|26071.84|26191.84|26071.84|26189.2|26069.2|10
1636959690000|2021-11-15 07:01:30|26192.13|26072.13|26193.3|26073.3|26193.99|26073.99|26192.04|26072.04|10
1636959700000|2021-11-15 07:01:40|26194.01|26074.01|26192.4|26072.4|26194.01|26074.01|26192.4|26072.4|10
1636959710000|2021-11-15 07:01:50|26192.62|26072.62|26194.17|26074.17|26194.56|26074.56|26192.6|26072.6|7
1636959720000|2021-11-15 07:02:00|26193.11|26073.11|26197.17|26077.17|26197.17|26077.17|26193.03|26073.03|10
1636959730000|2021-11-15 07:02:10|26197.2|26077.2|26198.21|26078.21|26198.31|26078.31|26197.12|26077.12|10
1636959740000|2021-11-15 07:02:20|26198|26078|26196.83|26076.83|26198|26078|26195.43|26075.43|10
1636959750000|2021-11-15 07:02:30|26196.7|26076.7|26195.97|26075.97|26196.94|26076.94|26195.97|26075.97|10
1636959760000|2021-11-15 07:02:40|26195.22|26075.22|26194.97|26074.97|26195.75|26075.75|26194.97|26074.97|9
1636959770000|2021-11-15 07:02:50|26195.78|26075.78|26193.27|26073.27|26196.23|26076.23|26193.27|26073.27|10
1636959780000|2021-11-15 07:03:00|26192.7|26072.7|26189.93|26069.93|26192.7|26072.7|26188.72|26068.72|10
1636959790000|2021-11-15 07:03:10|26189.92|26069.92|26189.8|26069.8|26190.55|26070.55|26189.47|26069.47|8
1636959800000|2021-11-15 07:03:20|26189.86|26069.86|26187.79|26067.79|26189.96|26069.96|26187.79|26067.79|10
1636959810000|2021-11-15 07:03:30|26187.86|26067.86|26183.13|26063.13|26187.86|26067.86|26183.13|26063.13|10
1636959820000|2021-11-15 07:03:40|26183.03|26063.03|26181.37|26061.37|26183.03|26063.03|26181.36|26061.36|10
1636959830000|2021-11-15 07:03:50|26181.53|26061.53|26178.62|26058.62|26181.53|26061.53|26178.62|26058.62|10
1636959840000|2021-11-15 07:04:00|26177.95|26057.95|26176.01|26056.01|26178.3|26058.3|26176.01|26056.01|10
1636959850000|2021-11-15 07:04:10|26175.76|26055.76|26169.96|26049.96|26175.76|26055.76|26169.96|26049.96|9
1636959860000|2021-11-15 07:04:20|26169.09|26049.09|26171.52|26051.52|26171.52|26051.52|26167.46|26047.46|10
1636959870000|2021-11-15 07:04:30|26171.57|26051.57|26175.41|26055.41|26175.41|26055.41|26171.57|26051.57|10
1636959880000|2021-11-15 07:04:40|26175.47|26055.47|26176.34|26056.34|26176.34|26056.34|26174.87|26054.87|10
1636959890000|2021-11-15 07:04:50|26176.53|26056.53|26180.21|26060.21|26180.21|26060.21|26176.53|26056.53|10
1636959900000|2021-11-15 07:05:00|26179.76|26059.76|26176.93|26056.93|26179.76|26059.76|26176.93|26056.93|10
1636959910000|2021-11-15 07:05:10|26176.84|26056.84|26175.75|26055.75|26177.06|26057.06|26175.75|26055.75|10
1636959920000|2021-11-15 07:05:20|26175.79|26055.79|26176.62|26056.62|26178.02|26058.02|26175.67|26055.67|10
1636959930000|2021-11-15 07:05:30|26176.36|26056.36|26175.87|26055.87|26176.36|26056.36|26175.66|26055.66|8
1636959940000|2021-11-15 07:05:40|26175.5|26055.5|26172.48|26052.48|26175.5|26055.5|26172.48|26052.48|10
1636959950000|2021-11-15 07:05:50|26172.19|26052.19|26173.55|26053.55|26173.61|26053.61|26172.05|26052.05|10
1636959960000|2021-11-15 07:06:00|26173.74|26053.74|26173.35|26053.35|26173.96|26053.96|26173.35|26053.35|9
1636959970000|2021-11-15 07:06:10|26173.52|26053.52|26173.11|26053.11|26173.52|26053.52|26172.96|26052.96|9
1636959980000|2021-11-15 07:06:20|26173.12|26053.12|26173.84|26053.84|26173.88|26053.88|26173.12|26053.12|10
1636959990000|2021-11-15 07:06:30|26172.69|26052.69|26173.09|26053.09|26173.27|26053.27|26172.39|26052.39|10
1636960000000|2021-11-15 07:06:40|26173|26053|26172.79|26052.79|26173.22|26053.22|26172.71|26052.71|9
1636960010000|2021-11-15 07:06:50|26172.59|26052.59|26170.65|26050.65|26172.59|26052.59|26170.65|26050.65|10
1636960020000|2021-11-15 07:07:00|26170.57|26050.57|26168.98|26048.98|26170.57|26050.57|26168.56|26048.56|9
1636960030000|2021-11-15 07:07:10|26170.87|26050.87|26166.74|26046.74|26171.25|26051.25|26166.74|26046.74|9
1636960040000|2021-11-15 07:07:20|26165.77|26045.77|26164.25|26044.25|26166.18|26046.18|26164.25|26044.25|10
1636960050000|2021-11-15 07:07:30|26163.92|26043.92|26164.74|26044.74|26164.74|26044.74|26163.34|26043.34|10
1636960060000|2021-11-15 07:07:40|26164.58|26044.58|26162.15|26042.15|26164.58|26044.58|26162.12|26042.12|9
1636960070000|2021-11-15 07:07:50|26162.49|26042.49|26162.43|26042.43|26162.52|26042.52|26160.97|26040.97|9
1636960080000|2021-11-15 07:08:00|26162.24|26042.24|26162.04|26042.04|26163.16|26043.16|26162.04|26042.04|10
1636960090000|2021-11-15 07:08:10|26161.8|26041.8|26160.65|26040.65|26161.8|26041.8|26160.5|26040.5|10
1636960100000|2021-11-15 07:08:20|26160.91|26040.91|26161.04|26041.04|26161.91|26041.91|26160.66|26040.66|10
1636960110000|2021-11-15 07:08:30|26160.88|26040.88|26157.84|26037.84|26160.88|26040.88|26157.84|26037.84|9
1636960120000|2021-11-15 07:08:40|26157.18|26037.18|26154.64|26034.64|26157.18|26037.18|26153.88|26033.88|10
1636960130000|2021-11-15 07:08:50|26154.91|26034.91|26157.25|26037.25|26157.25|26037.25|26154.24|26034.24|10
1636960140000|2021-11-15 07:09:00|26157.2|26037.2|26156.09|26036.09|26158.13|26038.13|26156.09|26036.09|9
1636960150000|2021-11-15 07:09:10|26155.24|26035.24|26156.67|26036.67|26156.82|26036.82|26155.06|26035.06|10
1636960160000|2021-11-15 07:09:20|26156.68|26036.68|26157.19|26037.19|26157.19|26037.19|26156.31|26036.31|9
1636960170000|2021-11-15 07:09:30|26157.1|26037.1|26154.49|26034.49|26157.1|26037.1|26154.49|26034.49|10
1636960180000|2021-11-15 07:09:40|26153.45|26033.45|26152.64|26032.64|26153.45|26033.45|26152.29|26032.29|10
1636960190000|2021-11-15 07:09:50|26152.71|26032.71|26152.46|26032.46|26152.71|26032.71|26151.79|26031.79|10
1636960200000|2021-11-15 07:10:00|26153.09|26033.09|26154|26034|26154|26034|26153.09|26033.09|9
1636960210000|2021-11-15 07:10:10|26153.99|26033.99|26154.99|26034.99|26155.32|26035.32|26153.85|26033.85|9
1636960220000|2021-11-15 07:10:20|26154.94|26034.94|26154.71|26034.71|26155.01|26035.01|26154.35|26034.35|10
1636960230000|2021-11-15 07:10:30|26154.66|26034.66|26153|26033|26155.19|26035.19|26152.9|26032.9|10
1636960240000|2021-11-15 07:10:40|26153.08|26033.08|26152.41|26032.41|26153.08|26033.08|26152.13|26032.13|10
1636960250000|2021-11-15 07:10:50|26152.4|26032.4|26153.82|26033.82|26154.08|26034.08|26152.4|26032.4|9
1636960260000|2021-11-15 07:11:00|26154.92|26034.92|26155.81|26035.81|26155.81|26035.81|26154.59|26034.59|10
1636960270000|2021-11-15 07:11:10|26155.39|26035.39|26158.45|26038.45|26158.45|26038.45|26155.23|26035.23|9
1636960280000|2021-11-15 07:11:20|26158.46|26038.46|26158.91|26038.91|26158.91|26038.91|26158.12|26038.12|9
1636960290000|2021-11-15 07:11:30|26158.84|26038.84|26159.25|26039.25|26159.25|26039.25|26158.84|26038.84|7
1636960300000|2021-11-15 07:11:40|26159.59|26039.59|26157.8|26037.8|26159.59|26039.59|26157.8|26037.8|10
1636960310000|2021-11-15 07:11:50|26157.53|26037.53|26155.65|26035.65|26157.56|26037.56|26155.65|26035.65|7
1636960320000|2021-11-15 07:12:00|26155.79|26035.79|26154|26034|26155.9|26035.9|26154|26034|10
1636960330000|2021-11-15 07:12:10|26153.99|26033.99|26153.6|26033.6|26154.57|26034.57|26153.6|26033.6|8
1636960340000|2021-11-15 07:12:20|26154.34|26034.34|26158.15|26038.15|26158.45|26038.45|26154.34|26034.34|10
1636960350000|2021-11-15 07:12:30|26158.64|26038.64|26157.75|26037.75|26158.78|26038.78|26157.75|26037.75|10
1636960360000|2021-11-15 07:12:40|26157.52|26037.52|26158.22|26038.22|26158.22|26038.22|26156.7|26036.7|9
1636960370000|2021-11-15 07:12:50|26158.24|26038.24|26156.87|26036.87|26158.71|26038.71|26156.73|26036.73|8
1636960380000|2021-11-15 07:13:00|26156.77|26036.77|26156.92|26036.92|26157.93|26037.93|26156.64|26036.64|9
1636960390000|2021-11-15 07:13:10|26156.98|26036.98|26160.13|26040.13|26160.13|26040.13|26156.77|26036.77|9
1636960400000|2021-11-15 07:13:20|26161.28|26041.28|26162.15|26042.15|26162.28|26042.28|26161.28|26041.28|9
1636960410000|2021-11-15 07:13:30|26162.36|26042.36|26163.73|26043.73|26163.79|26043.79|26162.36|26042.36|8
1636960420000|2021-11-15 07:13:40|26164.03|26044.03|26162.77|26042.77|26164.29|26044.29|26162.77|26042.77|9
1636960430000|2021-11-15 07:13:50|26162.79|26042.79|26163.12|26043.12|26163.33|26043.33|26162.6|26042.6|8
1636960440000|2021-11-15 07:14:00|26163.05|26043.05|26168.12|26048.12|26168.12|26048.12|26162.15|26042.15|9
1636960450000|2021-11-15 07:14:10|26168.37|26048.37|26176.42|26056.42|26176.42|26056.42|26168.37|26048.37|10
1636960460000|2021-11-15 07:14:20|26178.47|26058.47|26177.39|26057.39|26180|26060|26176.95|26056.95|9
1636960470000|2021-11-15 07:14:30|26177.15|26057.15|26178.41|26058.41|26178.62|26058.62|26177.09|26057.09|9
1636960480000|2021-11-15 07:14:40|26178.53|26058.53|26179.77|26059.77|26179.77|26059.77|26178.53|26058.53|10
1636960490000|2021-11-15 07:14:50|26179.49|26059.49|26180.54|26060.54|26180.54|26060.54|26178.96|26058.96|7
1636960500000|2021-11-15 07:15:00|26182.87|26062.87|26186.36|26066.36|26187.22|26067.22|26182.87|26062.87|10
1636960510000|2021-11-15 07:15:10|26186.03|26066.03|26184.44|26064.44|26186.46|26066.46|26184.44|26064.44|10
1636960520000|2021-11-15 07:15:20|26184.66|26064.66|26184.41|26064.41|26184.66|26064.66|26184.03|26064.03|10
1636960530000|2021-11-15 07:15:30|26184.26|26064.26|26184.11|26064.11|26184.7|26064.7|26184.11|26064.11|9
1636960540000|2021-11-15 07:15:40|26184.34|26064.34|26184.53|26064.53|26184.53|26064.53|26184.03|26064.03|7
1636960550000|2021-11-15 07:15:50|26184.49|26064.49|26184.98|26064.98|26185.35|26065.35|26184.49|26064.49|5
1636960560000|2021-11-15 07:16:00|26185.13|26065.13|26183.88|26063.88|26185.13|26065.13|26183.88|26063.88|6
1636960570000|2021-11-15 07:16:10|26183.53|26063.53|26180.57|26060.57|26183.84|26063.84|26180.57|26060.57|9
1636960580000|2021-11-15 07:16:20|26180.63|26060.63|26179.99|26059.99|26180.63|26060.63|26179.71|26059.71|9
1636960590000|2021-11-15 07:16:30|26180.02|26060.02|26180.04|26060.04|26180.36|26060.36|26180.02|26060.02|7
1636960600000|2021-11-15 07:16:40|26180.25|26060.25|26181.5|26061.5|26181.5|26061.5|26180.25|26060.25|8
1636960610000|2021-11-15 07:16:50|26181.68|26061.68|26181.55|26061.55|26182.36|26062.36|26181.54|26061.54|10
1636960620000|2021-11-15 07:17:00|26181.01|26061.01|26179.04|26059.04|26181.05|26061.05|26179.04|26059.04|10
1636960630000|2021-11-15 07:17:10|26179.21|26059.21|26180.39|26060.39|26180.54|26060.54|26178.77|26058.77|10
1636960640000|2021-11-15 07:17:20|26180.55|26060.55|26178.46|26058.46|26180.55|26060.55|26178.44|26058.44|10
1636960650000|2021-11-15 07:17:30|26178.12|26058.12|26177.48|26057.48|26178.12|26058.12|26177.18|26057.18|10
1636960660000|2021-11-15 07:17:40|26177.28|26057.28|26175.27|26055.27|26177.28|26057.28|26175.27|26055.27|10
1636960670000|2021-11-15 07:17:50|26176.33|26056.33|26172.06|26052.06|26176.33|26056.33|26172.06|26052.06|10
1636960680000|2021-11-15 07:18:00|26172.21|26052.21|26170.45|26050.45|26172.21|26052.21|26170.21|26050.21|6
1636960690000|2021-11-15 07:18:10|26170.42|26050.42|26169.43|26049.43|26170.54|26050.54|26169.37|26049.37|7
1636960700000|2021-11-15 07:18:20|26169.3|26049.3|26169.03|26049.03|26169.69|26049.69|26169.03|26049.03|9
1636960710000|2021-11-15 07:18:30|26168.75|26048.75|26168.71|26048.71|26168.83|26048.83|26167.98|26047.98|10
1636960720000|2021-11-15 07:18:40|26168.86|26048.86|26167.63|26047.63|26168.86|26048.86|26167.37|26047.37|8
1636960730000|2021-11-15 07:18:50|26167.39|26047.39|26166.46|26046.46|26167.39|26047.39|26166.46|26046.46|9
1636960740000|2021-11-15 07:19:00|26166.62|26046.62|26167.18|26047.18|26167.45|26047.45|26166.36|26046.36|10
1636960750000|2021-11-15 07:19:10|26167.2|26047.2|26165.66|26045.66|26167.2|26047.2|26165.53|26045.53|7
1636960760000|2021-11-15 07:19:20|26165.85|26045.85|26166.62|26046.62|26166.71|26046.71|26165.85|26045.85|9
1636960770000|2021-11-15 07:19:30|26166.84|26046.84|26166.6|26046.6|26166.91|26046.91|26166.53|26046.53|7
1636960780000|2021-11-15 07:19:40|26166.5|26046.5|26167.06|26047.06|26167.06|26047.06|26165.91|26045.91|10
1636960790000|2021-11-15 07:19:50|26167|26047|26165.89|26045.89|26167|26047|26165.83|26045.83|10
1636960800000|2021-11-15 07:20:00|26166.29|26046.29|26165.75|26045.75|26166.53|26046.53|26165.75|26045.75|8
1636960810000|2021-11-15 07:20:10|26165.46|26045.46|26166.28|26046.28|26166.88|26046.88|26165.06|26045.06|8
1636960820000|2021-11-15 07:20:20|26166.25|26046.25|26168.11|26048.11|26169.05|26049.05|26166.17|26046.17|10
1636960830000|2021-11-15 07:20:30|26168.27|26048.27|26168.59|26048.59|26169.8|26049.8|26168.27|26048.27|10
1636960840000|2021-11-15 07:20:40|26168.93|26048.93|26170.1|26050.1|26170.12|26050.12|26168.93|26048.93|9
1636960850000|2021-11-15 07:20:50|26169.92|26049.92|26171.64|26051.64|26171.64|26051.64|26169.62|26049.62|9
1636960860000|2021-11-15 07:21:00|26171.79|26051.79|26172|26052|26172.12|26052.12|26171.39|26051.39|8
1636960870000|2021-11-15 07:21:10|26172.16|26052.16|26171.86|26051.86|26172.16|26052.16|26171.21|26051.21|10
1636960880000|2021-11-15 07:21:20|26171.88|26051.88|26172.31|26052.31|26172.35|26052.35|26171.22|26051.22|9
1636960890000|2021-11-15 07:21:30|26172.29|26052.29|26172.2|26052.2|26172.99|26052.99|26171.99|26051.99|10
1636960900000|2021-11-15 07:21:40|26172.13|26052.13|26170.59|26050.59|26172.13|26052.13|26170.59|26050.59|9
1636960910000|2021-11-15 07:21:50|26170.19|26050.19|26168.54|26048.54|26170.19|26050.19|26168.38|26048.38|8
1636960920000|2021-11-15 07:22:00|26168.33|26048.33|26167.71|26047.71|26168.92|26048.92|26167.62|26047.62|10
1636960930000|2021-11-15 07:22:10|26166.12|26046.12|26167.33|26047.33|26167.62|26047.62|26166.12|26046.12|8
1636960940000|2021-11-15 07:22:20|26167.63|26047.63|26167.72|26047.72|26168.82|26048.82|26167.48|26047.48|9
1636960950000|2021-11-15 07:22:30|26167.42|26047.42|26164.54|26044.54|26167.42|26047.42|26164.54|26044.54|9
1636960960000|2021-11-15 07:22:40|26164.52|26044.52|26163.79|26043.79|26164.56|26044.56|26163.79|26043.79|8
1636960970000|2021-11-15 07:22:50|26163.75|26043.75|26164.29|26044.29|26164.3|26044.3|26163.31|26043.31|10
1636960980000|2021-11-15 07:23:00|26163.67|26043.67|26162.64|26042.64|26163.67|26043.67|26161.59|26041.59|10
1636960990000|2021-11-15 07:23:10|26163.27|26043.27|26158.85|26038.85|26163.27|26043.27|26158.85|26038.85|9
1636961000000|2021-11-15 07:23:20|26160.25|26040.25|26159.24|26039.24|26160.29|26040.29|26159.24|26039.24|9
1636961010000|2021-11-15 07:23:30|26159.41|26039.41|26159.09|26039.09|26159.43|26039.43|26159.09|26039.09|10
1636961020000|2021-11-15 07:23:40|26159.28|26039.28|26155.99|26035.99|26159.28|26039.28|26155.99|26035.99|8
1636961030000|2021-11-15 07:23:50|26156.49|26036.49|26158.33|26038.33|26158.33|26038.33|26156.36|26036.36|9
1636961040000|2021-11-15 07:24:00|26158.09|26038.09|26157.6|26037.6|26158.09|26038.09|26157.26|26037.26|9
1636961050000|2021-11-15 07:24:10|26157.92|26037.92|26157.87|26037.87|26158.66|26038.66|26157.42|26037.42|9
1636961060000|2021-11-15 07:24:20|26158.14|26038.14|26158.52|26038.52|26159.01|26039.01|26158.14|26038.14|8
1636961070000|2021-11-15 07:24:30|26158.58|26038.58|26158.72|26038.72|26158.85|26038.85|26158.19|26038.19|10
1636961080000|2021-11-15 07:24:40|26158.77|26038.77|26158.65|26038.65|26158.84|26038.84|26158.5|26038.5|8
1636961090000|2021-11-15 07:24:50|26157.96|26037.96|26157.27|26037.27|26158.17|26038.17|26157.27|26037.27|10
1636961100000|2021-11-15 07:25:00|26156.98|26036.98|26156.37|26036.37|26156.98|26036.98|26155.28|26035.28|10
1636961110000|2021-11-15 07:25:10|26156.11|26036.11|26156.07|26036.07|26156.66|26036.66|26156.05|26036.05|9
1636961120000|2021-11-15 07:25:20|26156.27|26036.27|26155.4|26035.4|26156.27|26036.27|26155.25|26035.25|9
1636961130000|2021-11-15 07:25:30|26155.68|26035.68|26156.58|26036.58|26156.58|26036.58|26155.68|26035.68|8
1636961140000|2021-11-15 07:25:40|26156.26|26036.26|26155.03|26035.03|26156.26|26036.26|26155.03|26035.03|9
1636961150000|2021-11-15 07:25:50|26155.07|26035.07|26152.8|26032.8|26155.07|26035.07|26152.8|26032.8|10
1636961160000|2021-11-15 07:26:00|26152.93|26032.93|26152.55|26032.55|26153.17|26033.17|26152.55|26032.55|8
1636961170000|2021-11-15 07:26:10|26152.4|26032.4|26151.19|26031.19|26152.4|26032.4|26150.96|26030.96|10
1636961180000|2021-11-15 07:26:20|26151.38|26031.38|26151.3|26031.3|26152.09|26032.09|26150.67|26030.67|9
1636961190000|2021-11-15 07:26:30|26151.26|26031.26|26149.26|26029.26|26151.26|26031.26|26149.26|26029.26|9
1636961200000|2021-11-15 07:26:40|26149.24|26029.24|26146.62|26026.62|26149.24|26029.24|26146.62|26026.62|9
1636961210000|2021-11-15 07:26:50|26146.53|26026.53|26145.08|26025.08|26146.53|26026.53|26144.13|26024.13|10
1636961220000|2021-11-15 07:27:00|26145.06|26025.06|26144.91|26024.91|26145.09|26025.09|26144.49|26024.49|10
1636961230000|2021-11-15 07:27:10|26144.87|26024.87|26142.74|26022.74|26144.87|26024.87|26142.74|26022.74|8
1636961240000|2021-11-15 07:27:20|26142.58|26022.58|26140.47|26020.47|26142.58|26022.58|26140.09|26020.09|10
1636961250000|2021-11-15 07:27:30|26140.51|26020.51|26142.01|26022.01|26142.01|26022.01|26140.05|26020.05|10
1636961260000|2021-11-15 07:27:40|26142.26|26022.26|26143.82|26023.82|26143.82|26023.82|26142.24|26022.24|10
1636961270000|2021-11-15 07:27:50|26143.77|26023.77|26145.11|26025.11|26145.11|26025.11|26143.77|26023.77|9
1636961280000|2021-11-15 07:28:00|26145.08|26025.08|26144.47|26024.47|26145.36|26025.36|26144.36|26024.36|10
1636961290000|2021-11-15 07:28:10|26144.54|26024.54|26140.18|26020.18|26145.58|26025.58|26140.18|26020.18|9
1636961300000|2021-11-15 07:28:20|26140.97|26020.97|26139.17|26019.17|26140.97|26020.97|26139.17|26019.17|8
1636961310000|2021-11-15 07:28:30|26138.51|26018.51|26137.72|26017.72|26138.94|26018.94|26137.72|26017.72|8
1636961320000|2021-11-15 07:28:40|26138.71|26018.71|26137.12|26017.12|26139.29|26019.29|26136.76|26016.76|10
1636961330000|2021-11-15 07:28:50|26136.98|26016.98|26135.56|26015.56|26136.98|26016.98|26135.53|26015.53|10
1636961340000|2021-11-15 07:29:00|26135.72|26015.72|26134.25|26014.25|26135.72|26015.72|26134.25|26014.25|8
1636961350000|2021-11-15 07:29:10|26134.1|26014.1|26130.28|26010.28|26134.1|26014.1|26130.28|26010.28|10
1636961360000|2021-11-15 07:29:20|26129.93|26009.93|26128.47|26008.47|26129.93|26009.93|26128.34|26008.34|10
1636961370000|2021-11-15 07:29:30|26128.4|26008.4|26124.88|26004.88|26128.4|26008.4|26124.88|26004.88|10
1636961380000|2021-11-15 07:29:40|26124.76|26004.76|26123.55|26003.55|26124.88|26004.88|26123.55|26003.55|10
1636961390000|2021-11-15 07:29:50|26123.82|26003.82|26123.68|26003.68|26124.24|26004.24|26123.68|26003.68|10
1636961400000|2021-11-15 07:30:00|26123.73|26003.73|26125.07|26005.07|26125.13|26005.13|26123.72|26003.72|9
1636961410000|2021-11-15 07:30:10|26124.35|26004.35|26125.29|26005.29|26125.29|26005.29|26124.35|26004.35|10
1636961420000|2021-11-15 07:30:20|26125.59|26005.59|26126.92|26006.92|26126.92|26006.92|26125.32|26005.32|10
1636961430000|2021-11-15 07:30:30|26127.77|26007.77|26128.93|26008.93|26128.93|26008.93|26127.52|26007.52|9
1636961440000|2021-11-15 07:30:40|26128.95|26008.95|26129.61|26009.61|26130.64|26010.64|26128.95|26008.95|10
1636961450000|2021-11-15 07:30:50|26129.79|26009.79|26131.31|26011.31|26131.31|26011.31|26129.79|26009.79|9
1636961460000|2021-11-15 07:31:00|26131.26|26011.26|26133.43|26013.43|26133.43|26013.43|26131.15|26011.15|10
1636961470000|2021-11-15 07:31:10|26133.35|26013.35|26135.37|26015.37|26135.37|26015.37|26133.35|26013.35|10
1636961480000|2021-11-15 07:31:20|26135.79|26015.79|26133.19|26013.19|26136.17|26016.17|26132.5|26012.5|10
1636961490000|2021-11-15 07:31:30|26132.78|26012.78|26128.91|26008.91|26133.02|26013.02|26128.91|26008.91|10
1636961500000|2021-11-15 07:31:40|26128.44|26008.44|26125|26005|26128.44|26008.44|26124.83|26004.83|10
1636961510000|2021-11-15 07:31:50|26124.1|26004.1|26122.98|26002.98|26124.53|26004.53|26122.42|26002.42|9
1636961520000|2021-11-15 07:32:00|26122.82|26002.82|26121.84|26001.84|26123.11|26003.11|26121.84|26001.84|10
1636961530000|2021-11-15 07:32:10|26121.82|26001.82|26119.11|25999.11|26121.82|26001.82|26119.07|25999.07|10
1636961540000|2021-11-15 07:32:20|26119.1|25999.1|26117.42|25997.42|26119.1|25999.1|26117.42|25997.42|10
1636961550000|2021-11-15 07:32:30|26117.33|25997.33|26119.31|25999.31|26119.39|25999.39|26116.15|25996.15|10
1636961560000|2021-11-15 07:32:40|26120|26000|26121.47|26001.47|26121.47|26001.47|26120|26000|8
1636961570000|2021-11-15 07:32:50|26121.7|26001.7|26121.75|26001.75|26122.55|26002.55|26121.11|26001.11|9
1636961580000|2021-11-15 07:33:00|26120.44|26000.44|26120.09|26000.09|26120.78|26000.78|26120.07|26000.07|10
1636961590000|2021-11-15 07:33:10|26119.97|25999.97|26118.57|25998.57|26120.24|26000.24|26118.57|25998.57|9
1636961600000|2021-11-15 07:33:20|26118.49|25998.49|26116.85|25996.85|26118.49|25998.49|26116.85|25996.85|10
1636961610000|2021-11-15 07:33:30|26116.37|25996.37|26115.6|25995.6|26116.67|25996.67|26115.52|25995.52|10
1636961620000|2021-11-15 07:33:40|26115.31|25995.31|26113.36|25993.36|26115.41|25995.41|26113.36|25993.36|9
1636961630000|2021-11-15 07:33:50|26113.03|25993.03|26113.09|25993.09|26114.09|25994.09|26113.03|25993.03|10
1636961640000|2021-11-15 07:34:00|26112.99|25992.99|26110.67|25990.67|26112.99|25992.99|26110.18|25990.18|10
1636961650000|2021-11-15 07:34:10|26111.36|25991.36|26111.33|25991.33|26111.69|25991.69|26111.33|25991.33|10
1636961660000|2021-11-15 07:34:20|26111.18|25991.18|26111.06|25991.06|26111.34|25991.34|26109.52|25989.52|9
1636961670000|2021-11-15 07:34:30|26110.94|25990.94|26109.6|25989.6|26111.71|25991.71|26109.6|25989.6|8
1636961680000|2021-11-15 07:34:40|26109.4|25989.4|26109.3|25989.3|26109.46|25989.46|26108.04|25988.04|10
1636961690000|2021-11-15 07:34:50|26109.47|25989.47|26108.63|25988.63|26109.91|25989.91|26108.47|25988.47|10
1636961700000|2021-11-15 07:35:00|26110.18|25990.18|26106.85|25986.85|26110.18|25990.18|26106.85|25986.85|10
1636961710000|2021-11-15 07:35:10|26105.66|25985.66|26106.13|25986.13|26106.45|25986.45|26105.66|25985.66|10
1636961720000|2021-11-15 07:35:20|26106.31|25986.31|26106.76|25986.76|26106.9|25986.9|26106.31|25986.31|10
1636961730000|2021-11-15 07:35:30|26107.22|25987.22|26108.67|25988.67|26108.67|25988.67|26106.55|25986.55|10
1636961740000|2021-11-15 07:35:40|26109.19|25989.19|26109.08|25989.08|26109.19|25989.19|26107.37|25987.37|10
1636961750000|2021-11-15 07:35:50|26108.13|25988.13|26110.94|25990.94|26110.94|25990.94|26108.13|25988.13|10
1636961760000|2021-11-15 07:36:00|26111.01|25991.01|26112.19|25992.19|26112.19|25992.19|26111|25991|8
1636961770000|2021-11-15 07:36:10|26112.13|25992.13|26114.24|25994.24|26114.24|25994.24|26111.91|25991.91|10
1636961780000|2021-11-15 07:36:20|26115.4|25995.4|26121.87|26001.87|26121.87|26001.87|26115.4|25995.4|10
1636961790000|2021-11-15 07:36:30|26121.2|26001.2|26122.19|26002.19|26122.45|26002.45|26121.2|26001.2|10
1636961800000|2021-11-15 07:36:40|26122.37|26002.37|26124.52|26004.52|26124.52|26004.52|26122.37|26002.37|10
1636961810000|2021-11-15 07:36:50|26124.61|26004.61|26126.93|26006.93|26126.93|26006.93|26124.1|26004.1|9
1636961820000|2021-11-15 07:37:00|26126.38|26006.38|26125.93|26005.93|26127.25|26007.25|26125.93|26005.93|10
1636961830000|2021-11-15 07:37:10|26126.65|26006.65|26126.62|26006.62|26126.74|26006.74|26125.73|26005.73|9
1636961840000|2021-11-15 07:37:20|26126.44|26006.44|26126.72|26006.72|26126.9|26006.9|26126.31|26006.31|9
1636961850000|2021-11-15 07:37:30|26126.5|26006.5|26124.74|26004.74|26126.86|26006.86|26124.74|26004.74|9
1636961860000|2021-11-15 07:37:40|26124.75|26004.75|26126.38|26006.38|26126.38|26006.38|26124.75|26004.75|10
1636961870000|2021-11-15 07:37:50|26127.68|26007.68|26127.69|26007.69|26128.17|26008.17|26127.58|26007.58|9
1636961880000|2021-11-15 07:38:00|26127.68|26007.68|26126.16|26006.16|26127.68|26007.68|26126.04|26006.04|10
1636961890000|2021-11-15 07:38:10|26127.05|26007.05|26127.59|26007.59|26127.59|26007.59|26126.59|26006.59|10
1636961900000|2021-11-15 07:38:20|26127.75|26007.75|26127.46|26007.46|26128.02|26008.02|26127.46|26007.46|10
1636961910000|2021-11-15 07:38:30|26127.11|26007.11|26128.32|26008.32|26128.32|26008.32|26127.11|26007.11|9
1636961920000|2021-11-15 07:38:40|26128.37|26008.37|26127.19|26007.19|26128.37|26008.37|26127.19|26007.19|10
1636961930000|2021-11-15 07:38:50|26126.66|26006.66|26126.64|26006.64|26126.85|26006.85|26125.56|26005.56|10
1636961940000|2021-11-15 07:39:00|26126.39|26006.39|26124.33|26004.33|26126.53|26006.53|26124.33|26004.33|10
1636961950000|2021-11-15 07:39:10|26124.17|26004.17|26122.59|26002.59|26124.17|26004.17|26122.43|26002.43|10
1636961960000|2021-11-15 07:39:20|26122.78|26002.78|26125.89|26005.89|26125.89|26005.89|26122.69|26002.69|10
1636961970000|2021-11-15 07:39:30|26125.94|26005.94|26125.84|26005.84|26126.06|26006.06|26125.69|26005.69|10
1636961980000|2021-11-15 07:39:40|26125.6|26005.6|26125.51|26005.51|26125.6|26005.6|26125.44|26005.44|7
1636961990000|2021-11-15 07:39:50|26125.49|26005.49|26127.75|26007.75|26127.75|26007.75|26124.38|26004.38|9
1636962000000|2021-11-15 07:40:00|26127.64|26007.64|26128.73|26008.73|26128.73|26008.73|26127.45|26007.45|8
1636962010000|2021-11-15 07:40:10|26129.04|26009.04|26129.54|26009.54|26129.58|26009.58|26128.22|26008.22|8
1636962020000|2021-11-15 07:40:20|26130.11|26010.11|26130.54|26010.54|26130.54|26010.54|26128.99|26008.99|10
1636962030000|2021-11-15 07:40:30|26130.79|26010.79|26135|26015|26135.33|26015.33|26129.99|26009.99|10
1636962040000|2021-11-15 07:40:40|26136.23|26016.23|26138.11|26018.11|26138.33|26018.33|26136.23|26016.23|10
1636962050000|2021-11-15 07:40:50|26138.44|26018.44|26140.1|26020.1|26141.72|26021.72|26138.44|26018.44|10
1636962060000|2021-11-15 07:41:00|26140.17|26020.17|26144.54|26024.54|26145.41|26025.41|26140.17|26020.17|10
1636962070000|2021-11-15 07:41:10|26144.61|26024.61|26143.37|26023.37|26145.15|26025.15|26143.33|26023.33|10
1636962080000|2021-11-15 07:41:20|26142.43|26022.43|26140.46|26020.46|26142.43|26022.43|26140.28|26020.28|8
1636962090000|2021-11-15 07:41:30|26140.04|26020.04|26138.47|26018.47|26140.04|26020.04|26138.08|26018.08|8
1636962100000|2021-11-15 07:41:40|26138.18|26018.18|26136.96|26016.96|26138.18|26018.18|26136.96|26016.96|10
1636962110000|2021-11-15 07:41:50|26136.56|26016.56|26134.65|26014.65|26136.77|26016.77|26134.65|26014.65|10
1636962120000|2021-11-15 07:42:00|26134.86|26014.86|26134.25|26014.25|26134.86|26014.86|26134.25|26014.25|7
1636962130000|2021-11-15 07:42:10|26134.19|26014.19|26134.79|26014.79|26135.12|26015.12|26134.19|26014.19|10
1636962140000|2021-11-15 07:42:20|26135.04|26015.04|26135.85|26015.85|26135.85|26015.85|26134.99|26014.99|10
1636962150000|2021-11-15 07:42:30|26136.29|26016.29|26136.01|26016.01|26136.45|26016.45|26134.37|26014.37|9
1636962160000|2021-11-15 07:42:40|26136.17|26016.17|26136.23|26016.23|26136.46|26016.46|26135.18|26015.18|10
1636962170000|2021-11-15 07:42:50|26135.7|26015.7|26136.87|26016.87|26137.38|26017.38|26135.17|26015.17|7
1636962180000|2021-11-15 07:43:00|26136.98|26016.98|26135.2|26015.2|26137.31|26017.31|26134.49|26014.49|9
1636962190000|2021-11-15 07:43:10|26135.82|26015.82|26137.25|26017.25|26137.25|26017.25|26135.69|26015.69|9
1636962200000|2021-11-15 07:43:20|26135.45|26015.45|26129.42|26009.42|26135.45|26015.45|26129.42|26009.42|10
1636962210000|2021-11-15 07:43:30|26129.22|26009.22|26128.22|26008.22|26129.22|26009.22|26127.94|26007.94|10
1636962220000|2021-11-15 07:43:40|26127.28|26007.28|26126.16|26006.16|26127.75|26007.75|26126.16|26006.16|10
1636962230000|2021-11-15 07:43:50|26126.28|26006.28|26126.02|26006.02|26126.37|26006.37|26125.3|26005.3|8
1636962240000|2021-11-15 07:44:00|26125.49|26005.49|26124.34|26004.34|26125.88|26005.88|26123.99|26003.99|10
1636962250000|2021-11-15 07:44:10|26123.35|26003.35|26123.33|26003.33|26123.94|26003.94|26123.23|26003.23|10
1636962260000|2021-11-15 07:44:20|26123.3|26003.3|26122.66|26002.66|26123.3|26003.3|26122.66|26002.66|8
1636962270000|2021-11-15 07:44:30|26123.31|26003.31|26119.01|25999.01|26123.31|26003.31|26119.01|25999.01|8
1636962280000|2021-11-15 07:44:40|26119.39|25999.39|26116.32|25996.32|26119.88|25999.88|26116.32|25996.32|9
1636962290000|2021-11-15 07:44:50|26116.02|25996.02|26111.61|25991.61|26116.02|25996.02|26111.61|25991.61|10
1636962300000|2021-11-15 07:45:00|26111.63|25991.63|26108.82|25988.82|26111.86|25991.86|26108.82|25988.82|9
1636962310000|2021-11-15 07:45:10|26109.74|25989.74|26110.92|25990.92|26111.08|25991.08|26109.74|25989.74|10
1636962320000|2021-11-15 07:45:20|26110.89|25990.89|26109.01|25989.01|26112.58|25992.58|26109.01|25989.01|10
1636962330000|2021-11-15 07:45:30|26108.6|25988.6|26109.62|25989.62|26110.43|25990.43|26108.6|25988.6|8
1636962340000|2021-11-15 07:45:40|26109.38|25989.38|26110|25990|26110.75|25990.75|26109.38|25989.38|10
1636962350000|2021-11-15 07:45:50|26110.22|25990.22|26107.98|25987.98|26110.22|25990.22|26107.98|25987.98|10
1636962360000|2021-11-15 07:46:00|26107.55|25987.55|26108.31|25988.31|26108.54|25988.54|26107.32|25987.32|10
1636962370000|2021-11-15 07:46:10|26108.1|25988.1|26107.24|25987.24|26108.64|25988.64|26107.16|25987.16|9
1636962380000|2021-11-15 07:46:20|26106.9|25986.9|26108|25988|26109.04|25989.04|26106.9|25986.9|10
1636962390000|2021-11-15 07:46:30|26108.05|25988.05|26107.43|25987.43|26108.05|25988.05|26106.65|25986.65|8
1636962400000|2021-11-15 07:46:40|26107.55|25987.55|26109.02|25989.02|26109.02|25989.02|26107.15|25987.15|10
1636962410000|2021-11-15 07:46:50|26108.93|25988.93|26107.84|25987.84|26108.93|25988.93|26107.84|25987.84|9
1636962420000|2021-11-15 07:47:00|26109.14|25989.14|26108.47|25988.47|26109.14|25989.14|26106.98|25986.98|10
1636962430000|2021-11-15 07:47:10|26107.26|25987.26|26107.53|25987.53|26108.42|25988.42|26107.26|25987.26|10
1636962440000|2021-11-15 07:47:20|26107.62|25987.62|26107.12|25987.12|26107.62|25987.62|26106.53|25986.53|10
1636962450000|2021-11-15 07:47:30|26107.15|25987.15|26109.82|25989.82|26110.04|25990.04|26107.15|25987.15|10
1636962460000|2021-11-15 07:47:40|26110.13|25990.13|26110.75|25990.75|26112.54|25992.54|26110.13|25990.13|10
1636962470000|2021-11-15 07:47:50|26111.48|25991.48|26115.11|25995.11|26115.11|25995.11|26111.48|25991.48|9
1636962480000|2021-11-15 07:48:00|26115.34|25995.34|26115.42|25995.42|26115.63|25995.63|26115|25995|10
1636962490000|2021-11-15 07:48:10|26115.61|25995.61|26117.97|25997.97|26118.2|25998.2|26115.46|25995.46|9
1636962500000|2021-11-15 07:48:20|26117.88|25997.88|26118.27|25998.27|26118.4|25998.4|26117.88|25997.88|10
1636962510000|2021-11-15 07:48:30|26117.7|25997.7|26114.85|25994.85|26117.7|25997.7|26114.59|25994.59|9
1636962520000|2021-11-15 07:48:40|26114.8|25994.8|26114.3|25994.3|26115.91|25995.91|26114.3|25994.3|8
1636962530000|2021-11-15 07:48:50|26114.65|25994.65|26115.36|25995.36|26115.9|25995.9|26114.65|25994.65|10
1636962540000|2021-11-15 07:49:00|26115.38|25995.38|26117.63|25997.63|26117.63|25997.63|26115.38|25995.38|8
1636962550000|2021-11-15 07:49:10|26117.53|25997.53|26120.22|26000.22|26120.22|26000.22|26117.53|25997.53|9
1636962560000|2021-11-15 07:49:20|26120.08|26000.08|26118.07|25998.07|26120.08|26000.08|26118.05|25998.05|10
1636962570000|2021-11-15 07:49:30|26117.96|25997.96|26116.67|25996.67|26117.96|25997.96|26115.1|25995.1|10
1636962580000|2021-11-15 07:49:40|26118.24|25998.24|26119.66|25999.66|26120.56|26000.56|26117.02|25997.02|10
1636962590000|2021-11-15 07:49:50|26119.52|25999.52|26123.14|26003.14|26123.14|26003.14|26119.52|25999.52|9
1636962600000|2021-11-15 07:50:00|26123.12|26003.12|26123.43|26003.43|26123.48|26003.48|26123.06|26003.06|8
1636962610000|2021-11-15 07:50:10|26123.42|26003.42|26123.08|26003.08|26124.54|26004.54|26123.08|26003.08|9
1636962620000|2021-11-15 07:50:20|26123.23|26003.23|26124.17|26004.17|26124.17|26004.17|26123.15|26003.15|9
1636962630000|2021-11-15 07:50:30|26124.24|26004.24|26124.47|26004.47|26125.49|26005.49|26123.2|26003.2|10
1636962640000|2021-11-15 07:50:40|26125.58|26005.58|26125.55|26005.55|26125.58|26005.58|26124.22|26004.22|9
1636962650000|2021-11-15 07:50:50|26125.33|26005.33|26131.03|26011.03|26131.03|26011.03|26125.33|26005.33|10
1636962660000|2021-11-15 07:51:00|26131.21|26011.21|26130.32|26010.32|26131.4|26011.4|26129.46|26009.46|9
1636962670000|2021-11-15 07:51:10|26130.35|26010.35|26129.51|26009.51|26130.35|26010.35|26129.51|26009.51|9
1636962680000|2021-11-15 07:51:20|26129.08|26009.08|26129.89|26009.89|26130.55|26010.55|26129.08|26009.08|9
1636962690000|2021-11-15 07:51:30|26130.02|26010.02|26130.77|26010.77|26130.77|26010.77|26129.85|26009.85|10
1636962700000|2021-11-15 07:51:40|26131.74|26011.74|26133.33|26013.33|26133.67|26013.67|26131.74|26011.74|10
1636962710000|2021-11-15 07:51:50|26132.25|26012.25|26132.09|26012.09|26133.38|26013.38|26131.5|26011.5|9
1636962720000|2021-11-15 07:52:00|26133.56|26013.56|26134.57|26014.57|26134.57|26014.57|26133.56|26013.56|9
1636962730000|2021-11-15 07:52:10|26134.55|26014.55|26134.15|26014.15|26135.18|26015.18|26134.15|26014.15|10
1636962740000|2021-11-15 07:52:20|26135.76|26015.76|26134.85|26014.85|26135.93|26015.93|26134.85|26014.85|9
1636962750000|2021-11-15 07:52:30|26134.8|26014.8|26134.15|26014.15|26134.85|26014.85|26134.15|26014.15|7
1636962760000|2021-11-15 07:52:40|26134.1|26014.1|26133.62|26013.62|26134.1|26014.1|26132.15|26012.15|8
1636962770000|2021-11-15 07:52:50|26134.35|26014.35|26134.5|26014.5|26134.6|26014.6|26133.28|26013.28|8
1636962780000|2021-11-15 07:53:00|26133.22|26013.22|26132.29|26012.29|26133.22|26013.22|26132.21|26012.21|6
1636962790000|2021-11-15 07:53:10|26132.27|26012.27|26132.83|26012.83|26133.41|26013.41|26132.19|26012.19|9
1636962800000|2021-11-15 07:53:20|26133.01|26013.01|26134.6|26014.6|26134.6|26014.6|26132.14|26012.14|9
1636962810000|2021-11-15 07:53:30|26134.73|26014.73|26136.4|26016.4|26136.4|26016.4|26134.54|26014.54|9
1636962820000|2021-11-15 07:53:40|26136.72|26016.72|26137.28|26017.28|26137.65|26017.65|26136.51|26016.51|9
1636962830000|2021-11-15 07:53:50|26136.74|26016.74|26134.77|26014.77|26136.74|26016.74|26134.54|26014.54|9
1636962840000|2021-11-15 07:54:00|26136.12|26016.12|26135.14|26015.14|26136.12|26016.12|26134.88|26014.88|10
1636962850000|2021-11-15 07:54:10|26135.06|26015.06|26136.38|26016.38|26136.38|26016.38|26135.04|26015.04|9
1636962860000|2021-11-15 07:54:20|26136.76|26016.76|26139.17|26019.17|26139.17|26019.17|26136.76|26016.76|10
1636962870000|2021-11-15 07:54:30|26139.04|26019.04|26137.65|26017.65|26139.23|26019.23|26137.65|26017.65|9
1636962880000|2021-11-15 07:54:40|26139.01|26019.01|26137.51|26017.51|26139.01|26019.01|26137.37|26017.37|9
1636962890000|2021-11-15 07:54:50|26137.25|26017.25|26137.65|26017.65|26137.9|26017.9|26137.25|26017.25|9
1636962900000|2021-11-15 07:55:00|26138.67|26018.67|26138.48|26018.48|26138.67|26018.67|26138.21|26018.21|9
1636962910000|2021-11-15 07:55:10|26138.46|26018.46|26138.09|26018.09|26138.46|26018.46|26138.01|26018.01|8
1636962920000|2021-11-15 07:55:20|26138.3|26018.3|26136.68|26016.68|26138.3|26018.3|26136.68|26016.68|10
1636962930000|2021-11-15 07:55:30|26136.61|26016.61|26137.48|26017.48|26137.48|26017.48|26136.61|26016.61|9
1636962940000|2021-11-15 07:55:40|26138.82|26018.82|26138.76|26018.76|26139.05|26019.05|26138.43|26018.43|8
1636962950000|2021-11-15 07:55:50|26138.79|26018.79|26137.47|26017.47|26139.15|26019.15|26137.47|26017.47|10
1636962960000|2021-11-15 07:56:00|26137.23|26017.23|26136.35|26016.35|26137.23|26017.23|26136.35|26016.35|9
1636962970000|2021-11-15 07:56:10|26135.6|26015.6|26133.11|26013.11|26135.6|26015.6|26132.98|26012.98|9
1636962980000|2021-11-15 07:56:20|26132.65|26012.65|26130.65|26010.65|26132.65|26012.65|26130.65|26010.65|10
1636962990000|2021-11-15 07:56:30|26130.79|26010.79|26132.41|26012.41|26132.7|26012.7|26130.51|26010.51|9
1636963000000|2021-11-15 07:56:40|26132.63|26012.63|26133.61|26013.61|26134.02|26014.02|26132.63|26012.63|10
1636963010000|2021-11-15 07:56:50|26132.13|26012.13|26130.83|26010.83|26132.17|26012.17|26130.83|26010.83|7
1636963020000|2021-11-15 07:57:00|26130.71|26010.71|26130.94|26010.94|26131.17|26011.17|26130.67|26010.67|10
1636963030000|2021-11-15 07:57:10|26132.15|26012.15|26131.8|26011.8|26132.69|26012.69|26130.91|26010.91|10
1636963040000|2021-11-15 07:57:20|26131.86|26011.86|26133.7|26013.7|26133.89|26013.89|26131.86|26011.86|10
1636963050000|2021-11-15 07:57:30|26133.64|26013.64|26133.46|26013.46|26134|26014|26133.46|26013.46|9
1636963060000|2021-11-15 07:57:40|26133.92|26013.92|26133.59|26013.59|26133.94|26013.94|26132.34|26012.34|10
1636963070000|2021-11-15 07:57:50|26133.55|26013.55|26133.27|26013.27|26133.73|26013.73|26132.57|26012.57|10
1636963080000|2021-11-15 07:58:00|26133.18|26013.18|26133.32|26013.32|26133.5|26013.5|26133.18|26013.18|8
1636963090000|2021-11-15 07:58:10|26132.28|26012.28|26132.01|26012.01|26132.28|26012.28|26131.48|26011.48|8
1636963100000|2021-11-15 07:58:20|26131.52|26011.52|26135.15|26015.15|26135.34|26015.34|26131.52|26011.52|7
1636963110000|2021-11-15 07:58:30|26135.54|26015.54|26136.68|26016.68|26136.68|26016.68|26135.53|26015.53|10
1636963120000|2021-11-15 07:58:40|26136.83|26016.83|26135.39|26015.39|26136.83|26016.83|26134.98|26014.98|9
1636963130000|2021-11-15 07:58:50|26134.32|26014.32|26134.7|26014.7|26134.7|26014.7|26134.02|26014.02|8
1636963140000|2021-11-15 07:59:00|26135.29|26015.29|26135.87|26015.87|26136.53|26016.53|26135.22|26015.22|10
1636963150000|2021-11-15 07:59:10|26137.77|26017.77|26135.6|26015.6|26137.77|26017.77|26135.5|26015.5|4
1636963160000|2021-11-15 07:59:20|26135.97|26015.97|26138.54|26018.54|26139.83|26019.83|26135.54|26015.54|10
1636963170000|2021-11-15 07:59:30|26138.5|26018.5|26139.57|26019.57|26141.64|26021.64|26138.5|26018.5|10
1636963180000|2021-11-15 07:59:40|26141|26021|26139.78|26019.78|26141|26021|26138.89|26018.89|10
1636963190000|2021-11-15 07:59:50|26139.86|26019.86|26138.43|26018.43|26140.79|26020.79|26138.43|26018.43|9
1636963200000|2021-11-15 08:00:00|26138.23|26018.23|26134.52|26014.52|26138.23|26018.23|26134.52|26014.52|10
1636963210000|2021-11-15 08:00:10|26135.33|26015.33|26142.38|26022.38|26142.38|26022.38|26135.33|26015.33|10
1636963220000|2021-11-15 08:00:20|26148.68|26028.68|26155.07|26035.07|26155.07|26035.07|26148.68|26028.68|9
1636963230000|2021-11-15 08:00:30|26154|26034|26155.53|26035.53|26156.75|26036.75|26154|26034|10
1636963240000|2021-11-15 08:00:40|26155.41|26035.41|26155.03|26035.03|26155.51|26035.51|26153.75|26033.75|10
1636963250000|2021-11-15 08:00:50|26155.44|26035.44|26154.2|26034.2|26155.71|26035.71|26154.2|26034.2|10
1636963260000|2021-11-15 08:01:00|26155.14|26035.14|26148.85|26028.85|26155.14|26035.14|26148.85|26028.85|10
1636963270000|2021-11-15 08:01:10|26149.59|26029.59|26152.15|26032.15|26152.15|26032.15|26148.83|26028.83|9
1636963280000|2021-11-15 08:01:20|26154.04|26034.04|26150.85|26030.85|26154.47|26034.47|26150.77|26030.77|10
1636963290000|2021-11-15 08:01:30|26151.48|26031.48|26150.92|26030.92|26151.48|26031.48|26149.41|26029.41|10
1636963300000|2021-11-15 08:01:40|26150.97|26030.97|26151.72|26031.72|26152.22|26032.22|26150.97|26030.97|10
1636963310000|2021-11-15 08:01:50|26152.37|26032.37|26153.71|26033.71|26153.71|26033.71|26150.22|26030.22|10
1636963320000|2021-11-15 08:02:00|26153.67|26033.67|26156.01|26036.01|26156.01|26036.01|26153.67|26033.67|9
1636963330000|2021-11-15 08:02:10|26155.29|26035.29|26158.42|26038.42|26158.46|26038.46|26153.61|26033.61|9
1636963340000|2021-11-15 08:02:20|26158.92|26038.92|26163.06|26043.06|26163.24|26043.24|26158.92|26038.92|10
1636963350000|2021-11-15 08:02:30|26162.6|26042.6|26163.36|26043.36|26165.28|26045.28|26162.6|26042.6|9
1636963360000|2021-11-15 08:02:40|26163.1|26043.1|26165.21|26045.21|26165.21|26045.21|26162.75|26042.75|8
1636963370000|2021-11-15 08:02:50|26163.95|26043.95|26161.52|26041.52|26163.95|26043.95|26161.52|26041.52|10
1636963380000|2021-11-15 08:03:00|26161.76|26041.76|26161.6|26041.6|26163.11|26043.11|26161.6|26041.6|10
1636963390000|2021-11-15 08:03:10|26162.53|26042.53|26157.86|26037.86|26162.53|26042.53|26157.52|26037.52|10
1636963400000|2021-11-15 08:03:20|26157.31|26037.31|26156.55|26036.55|26158.66|26038.66|26154.91|26034.91|10
1636963410000|2021-11-15 08:03:30|26156.48|26036.48|26157.14|26037.14|26157.32|26037.32|26156.27|26036.27|10
1636963420000|2021-11-15 08:03:40|26156.06|26036.06|26157.71|26037.71|26157.71|26037.71|26156.06|26036.06|10
1636963430000|2021-11-15 08:03:50|26157.76|26037.76|26149.27|26029.27|26157.76|26037.76|26149.19|26029.19|10
1636963440000|2021-11-15 08:04:00|26149.15|26029.15|26142.97|26022.97|26149.52|26029.52|26142.97|26022.97|10
1636963450000|2021-11-15 08:04:10|26141.53|26021.53|26133.98|26013.98|26141.91|26021.91|26133.98|26013.98|10
1636963460000|2021-11-15 08:04:20|26133.81|26013.81|26130.53|26010.53|26133.81|26013.81|26130.53|26010.53|10
1636963470000|2021-11-15 08:04:30|26130.15|26010.15|26125.64|26005.64|26130.15|26010.15|26125.64|26005.64|10
1636963480000|2021-11-15 08:04:40|26125.28|26005.28|26121.93|26001.93|26125.28|26005.28|26121.93|26001.93|10
1636963490000|2021-11-15 08:04:50|26122.58|26002.58|26121.22|26001.22|26122.73|26002.73|26121.22|26001.22|10
1636963500000|2021-11-15 08:05:00|26121.2|26001.2|26121.12|26001.12|26121.97|26001.97|26119.47|25999.47|10
1636963510000|2021-11-15 08:05:10|26121.15|26001.15|26123.29|26003.29|26123.29|26003.29|26120.54|26000.54|10
1636963520000|2021-11-15 08:05:20|26122.91|26002.91|26121.48|26001.48|26123.25|26003.25|26120.8|26000.8|10
1636963530000|2021-11-15 08:05:30|26121.05|26001.05|26119.42|25999.42|26121.69|26001.69|26119.42|25999.42|8
1636963540000|2021-11-15 08:05:40|26119.48|25999.48|26118.33|25998.33|26119.71|25999.71|26118.33|25998.33|9
1636963550000|2021-11-15 08:05:50|26117.98|25997.98|26115.46|25995.46|26118.82|25998.82|26115.46|25995.46|8
1636963560000|2021-11-15 08:06:00|26115.45|25995.45|26113.41|25993.41|26115.45|25995.45|26112.97|25992.97|10
1636963570000|2021-11-15 08:06:10|26113.47|25993.47|26111.91|25991.91|26113.47|25993.47|26111.84|25991.84|8
1636963580000|2021-11-15 08:06:20|26111.92|25991.92|26113.23|25993.23|26113.23|25993.23|26111.9|25991.9|9
1636963590000|2021-11-15 08:06:30|26113.02|25993.02|26111.35|25991.35|26113.13|25993.13|26111.35|25991.35|9
1636963600000|2021-11-15 08:06:40|26110.64|25990.64|26110.22|25990.22|26110.64|25990.64|26109.08|25989.08|9
1636963610000|2021-11-15 08:06:50|26110.69|25990.69|26106.74|25986.74|26110.69|25990.69|26106.48|25986.48|9
1636963620000|2021-11-15 08:07:00|26106.2|25986.2|26102.22|25982.22|26106.2|25986.2|26102.22|25982.22|10
1636963630000|2021-11-15 08:07:10|26101.96|25981.96|26094.43|25974.43|26101.96|25981.96|26094.43|25974.43|10
1636963640000|2021-11-15 08:07:20|26094.57|25974.57|26076.06|25956.06|26094.57|25974.57|26076.06|25956.06|9
1636963650000|2021-11-15 08:07:30|26076.38|25956.38|26075.94|25955.94|26076.38|25956.38|26073.92|25953.92|10
1636963660000|2021-11-15 08:07:40|26076.02|25956.02|26077.39|25957.39|26079.14|25959.14|26076.02|25956.02|10
1636963670000|2021-11-15 08:07:50|26077.71|25957.71|26080.59|25960.59|26080.75|25960.75|26077.58|25957.58|10
1636963680000|2021-11-15 08:08:00|26080|25960|26081.11|25961.11|26081.44|25961.44|26079.36|25959.36|9
1636963690000|2021-11-15 08:08:10|26081.26|25961.26|26079.34|25959.34|26081.26|25961.26|26078.94|25958.94|10
1636963700000|2021-11-15 08:08:20|26077.01|25957.01|26071.74|25951.74|26077.56|25957.56|26071.74|25951.74|10
1636963710000|2021-11-15 08:08:30|26071.19|25951.19|26067.55|25947.55|26071.19|25951.19|26067.55|25947.55|9
1636963720000|2021-11-15 08:08:40|26068.81|25948.81|26062.15|25942.15|26068.81|25948.81|26062.15|25942.15|10
1636963730000|2021-11-15 08:08:50|26061.72|25941.72|26057.98|25937.98|26061.72|25941.72|26057.83|25937.83|9
1636963740000|2021-11-15 08:09:00|26058.24|25938.24|26057.91|25937.91|26058.24|25938.24|26056.93|25936.93|10
1636963750000|2021-11-15 08:09:10|26058.64|25938.64|26057.03|25937.03|26059.65|25939.65|26057.03|25937.03|10
1636963760000|2021-11-15 08:09:20|26056.43|25936.43|26061.12|25941.12|26061.12|25941.12|26056.43|25936.43|10
1636963770000|2021-11-15 08:09:30|26062.04|25942.04|26062.22|25942.22|26062.93|25942.93|26061.62|25941.62|10
1636963780000|2021-11-15 08:09:40|26062.87|25942.87|26065.24|25945.24|26065.24|25945.24|26062.16|25942.16|10
1636963790000|2021-11-15 08:09:50|26065.51|25945.51|26059.84|25939.84|26065.51|25945.51|26059.84|25939.84|10
1636963800000|2021-11-15 08:10:00|26059.26|25939.26|26056.93|25936.93|26060.35|25940.35|26056.79|25936.79|10
1636963810000|2021-11-15 08:10:10|26055.73|25935.73|26055.83|25935.83|26055.83|25935.83|26054.52|25934.52|10
1636963820000|2021-11-15 08:10:20|26055.65|25935.65|26057.21|25937.21|26057.26|25937.26|26054.55|25934.55|10
1636963830000|2021-11-15 08:10:30|26056.92|25936.92|26058.08|25938.08|26058.42|25938.42|26056.92|25936.92|10
1636963840000|2021-11-15 08:10:40|26058.11|25938.11|26056.01|25936.01|26058.71|25938.71|26056.01|25936.01|10
1636963850000|2021-11-15 08:10:50|26055.92|25935.92|26059.07|25939.07|26059.97|25939.97|26054.22|25934.22|10
1636963860000|2021-11-15 08:11:00|26059.12|25939.12|26060.23|25940.23|26060.23|25940.23|26058.18|25938.18|10
1636963870000|2021-11-15 08:11:10|26060.43|25940.43|26060.28|25940.28|26060.43|25940.43|26058.16|25938.16|10
1636963880000|2021-11-15 08:11:20|26059.81|25939.81|26057.06|25937.06|26059.81|25939.81|26057.05|25937.05|10
1636963890000|2021-11-15 08:11:30|26056.9|25936.9|26055.25|25935.25|26056.9|25936.9|26055.18|25935.18|9
1636963900000|2021-11-15 08:11:40|26054.55|25934.55|26053.72|25933.72|26054.55|25934.55|26052.23|25932.23|10
1636963910000|2021-11-15 08:11:50|26053.87|25933.87|26057.76|25937.76|26058.15|25938.15|26053.87|25933.87|10
1636963920000|2021-11-15 08:12:00|26058.25|25938.25|26059.9|25939.9|26060.15|25940.15|26057.14|25937.14|10
1636963930000|2021-11-15 08:12:10|26059.68|25939.68|26062.67|25942.67|26062.71|25942.71|26059.68|25939.68|9
1636963940000|2021-11-15 08:12:20|26064.39|25944.39|26066.37|25946.37|26066.41|25946.41|26064.39|25944.39|10
1636963950000|2021-11-15 08:12:30|26067.5|25947.5|26064.41|25944.41|26067.51|25947.51|26064.41|25944.41|10
1636963960000|2021-11-15 08:12:40|26064.25|25944.25|26063.58|25943.58|26065.16|25945.16|26063.52|25943.52|10
1636963970000|2021-11-15 08:12:50|26063.01|25943.01|26061.74|25941.74|26063.64|25943.64|26061.74|25941.74|10
1636963980000|2021-11-15 08:13:00|26061.68|25941.68|26061.43|25941.43|26061.68|25941.68|26061.43|25941.43|6
1636963990000|2021-11-15 08:13:10|26060.92|25940.92|26062.32|25942.32|26062.45|25942.45|26060.92|25940.92|9
1636964000000|2021-11-15 08:13:20|26062.42|25942.42|26061.69|25941.69|26063.1|25943.1|26061.65|25941.65|8
1636964010000|2021-11-15 08:13:30|26061.65|25941.65|26062.33|25942.33|26062.33|25942.33|26061.09|25941.09|9
1636964020000|2021-11-15 08:13:40|26062.3|25942.3|26056.52|25936.52|26062.3|25942.3|26056.24|25936.24|10
1636964030000|2021-11-15 08:13:50|26055.34|25935.34|26053.6|25933.6|26055.34|25935.34|26052.66|25932.66|9
1636964040000|2021-11-15 08:14:00|26052.54|25932.54|26049.85|25929.85|26052.84|25932.84|26049.63|25929.63|9
1636964050000|2021-11-15 08:14:10|26050.37|25930.37|26043.04|25923.04|26050.37|25930.37|26042.93|25922.93|10
1636964060000|2021-11-15 08:14:20|26042.88|25922.88|26037.86|25917.86|26042.88|25922.88|26037.86|25917.86|10
1636964070000|2021-11-15 08:14:30|26038.08|25918.08|26037.52|25917.52|26038.08|25918.08|26037.08|25917.08|10
1636964080000|2021-11-15 08:14:40|26037.66|25917.66|26037.44|25917.44|26039.04|25919.04|26037.44|25917.44|10
1636964090000|2021-11-15 08:14:50|26037.28|25917.28|26038.04|25918.04|26038.04|25918.04|26035.84|25915.84|8
1636964100000|2021-11-15 08:15:00|26038.14|25918.14|26038.47|25918.47|26038.47|25918.47|26036.99|25916.99|9
1636964110000|2021-11-15 08:15:10|26038.61|25918.61|26036.24|25916.24|26038.68|25918.68|26035.72|25915.72|10
1636964120000|2021-11-15 08:15:20|26036.53|25916.53|26034.55|25914.55|26036.53|25916.53|26033.88|25913.88|10
1636964130000|2021-11-15 08:15:30|26034.5|25914.5|26034.22|25914.22|26034.71|25914.71|26033.64|25913.64|10
1636964140000|2021-11-15 08:15:40|26034.36|25914.36|26033.4|25913.4|26034.36|25914.36|26033.33|25913.33|10
1636964150000|2021-11-15 08:15:50|26033.88|25913.88|26033.28|25913.28|26033.88|25913.88|26032.22|25912.22|10
1636964160000|2021-11-15 08:16:00|26033.31|25913.31|26031.82|25911.82|26033.31|25913.31|26031.82|25911.82|9
1636964170000|2021-11-15 08:16:10|26031.5|25911.5|26003.54|25883.54|26031.55|25911.55|25999.97|25879.97|10
1636964180000|2021-11-15 08:16:20|26000.66|25880.66|25997.24|25877.24|26000.66|25880.66|25997.24|25877.24|10
1636964190000|2021-11-15 08:16:30|25995.58|25875.58|25992.33|25872.33|25995.58|25875.58|25990.48|25870.48|10
1636964200000|2021-11-15 08:16:40|25992.75|25872.75|25990.15|25870.15|25992.75|25872.75|25989.37|25869.37|10
1636964210000|2021-11-15 08:16:50|25991.07|25871.07|25995.09|25875.09|25995.09|25875.09|25990.6|25870.6|10
1636964220000|2021-11-15 08:17:00|25994.63|25874.63|25990.74|25870.74|25994.63|25874.63|25990.74|25870.74|10
1636964230000|2021-11-15 08:17:10|25991.94|25871.94|25990.83|25870.83|25991.94|25871.94|25989.97|25869.97|9
1636964240000|2021-11-15 08:17:20|25991.12|25871.12|25992.75|25872.75|25992.99|25872.99|25991.12|25871.12|9
1636964250000|2021-11-15 08:17:30|25992.32|25872.32|25991.1|25871.1|25993.24|25873.24|25991.1|25871.1|10
1636964260000|2021-11-15 08:17:40|25990.67|25870.67|25991.81|25871.81|25992.16|25872.16|25989.47|25869.47|10
1636964270000|2021-11-15 08:17:50|25991.72|25871.72|25990.24|25870.24|25991.72|25871.72|25990.02|25870.02|10
1636964280000|2021-11-15 08:18:00|25990.44|25870.44|25991.19|25871.19|25991.19|25871.19|25989.83|25869.83|10
1636964290000|2021-11-15 08:18:10|25991.25|25871.25|25987.45|25867.45|25991.25|25871.25|25987.45|25867.45|10
1636964300000|2021-11-15 08:18:20|25987.2|25867.2|25984.75|25864.75|25987.2|25867.2|25983.34|25863.34|10
1636964310000|2021-11-15 08:18:30|25983.05|25863.05|25981.92|25861.92|25983.05|25863.05|25981.19|25861.19|10
1636964320000|2021-11-15 08:18:40|25981.75|25861.75|25978.15|25858.15|25981.78|25861.78|25978.15|25858.15|10
1636964330000|2021-11-15 08:18:50|25976.72|25856.72|25974.09|25854.09|25976.72|25856.72|25974.09|25854.09|10
1636964340000|2021-11-15 08:19:00|25974.49|25854.49|25978.55|25858.55|25978.71|25858.71|25974.49|25854.49|10
1636964350000|2021-11-15 08:19:10|25978.74|25858.74|25977.34|25857.34|25978.74|25858.74|25977.34|25857.34|9
1636964360000|2021-11-15 08:19:20|25977.18|25857.18|25974.98|25854.98|25977.18|25857.18|25974.98|25854.98|9
1636964370000|2021-11-15 08:19:30|25973.85|25853.85|25968.01|25848.01|25973.85|25853.85|25968.01|25848.01|10
1636964380000|2021-11-15 08:19:40|25968.1|25848.1|25964.77|25844.77|25968.1|25848.1|25964.77|25844.77|10
1636964390000|2021-11-15 08:19:50|25965.02|25845.02|25962.09|25842.09|25965.29|25845.29|25962.09|25842.09|10
1636964400000|2021-11-15 08:20:00|25962.4|25842.4|25962.08|25842.08|25963.29|25843.29|25961.61|25841.61|9
1636964410000|2021-11-15 08:20:10|25962.31|25842.31|25962.81|25842.81|25962.81|25842.81|25961.75|25841.75|10
1636964420000|2021-11-15 08:20:20|25962.15|25842.15|25962.27|25842.27|25962.92|25842.92|25961.71|25841.71|10
1636964430000|2021-11-15 08:20:30|25962.22|25842.22|25960.88|25840.88|25963.31|25843.31|25960.88|25840.88|10
1636964440000|2021-11-15 08:20:40|25961.6|25841.6|25962.94|25842.94|25962.97|25842.97|25961.51|25841.51|10
1636964450000|2021-11-15 08:20:50|25964.19|25844.19|25970|25850|25970|25850|25963.35|25843.35|10
1636964460000|2021-11-15 08:21:00|25970.07|25850.07|25972.36|25852.36|25973.21|25853.21|25969.7|25849.7|10
1636964470000|2021-11-15 08:21:10|25972.14|25852.14|25978.08|25858.08|25978.08|25858.08|25972.14|25852.14|9
1636964480000|2021-11-15 08:21:20|25978.07|25858.07|25979.63|25859.63|25979.87|25859.87|25977.84|25857.84|10
1636964490000|2021-11-15 08:21:30|25979.5|25859.5|25984.44|25864.44|25984.44|25864.44|25979.16|25859.16|10
1636964500000|2021-11-15 08:21:40|25985.12|25865.12|25984.76|25864.76|25987.09|25867.09|25984.56|25864.56|10
1636964510000|2021-11-15 08:21:50|25984.74|25864.74|25984.39|25864.39|25984.74|25864.74|25983.75|25863.75|10
1636964520000|2021-11-15 08:22:00|25984.5|25864.5|25983.56|25863.56|25984.53|25864.53|25982.12|25862.12|10
1636964530000|2021-11-15 08:22:10|25983.36|25863.36|25982.04|25862.04|25983.36|25863.36|25982.04|25862.04|10
1636964540000|2021-11-15 08:22:20|25982.14|25862.14|25981.96|25861.96|25982.39|25862.39|25981.39|25861.39|9
1636964550000|2021-11-15 08:22:30|25981.78|25861.78|25981.26|25861.26|25982.22|25862.22|25981.26|25861.26|10
1636964560000|2021-11-15 08:22:40|25980.86|25860.86|25980.52|25860.52|25981.11|25861.11|25980.52|25860.52|8
1636964570000|2021-11-15 08:22:50|25980.57|25860.57|25982.04|25862.04|25982.04|25862.04|25980.57|25860.57|8
1636964580000|2021-11-15 08:23:00|25982.1|25862.1|25982.84|25862.84|25982.84|25862.84|25981.58|25861.58|10
1636964590000|2021-11-15 08:23:10|25983.11|25863.11|25988.68|25868.68|25988.68|25868.68|25982.99|25862.99|10
1636964600000|2021-11-15 08:23:20|25988.75|25868.75|25990.63|25870.63|25990.69|25870.69|25988.75|25868.75|9
1636964610000|2021-11-15 08:23:30|25990.66|25870.66|25996.21|25876.21|25996.79|25876.79|25990.66|25870.66|10
1636964620000|2021-11-15 08:23:40|25996.29|25876.29|25995.21|25875.21|25997.5|25877.5|25995.21|25875.21|10
1636964630000|2021-11-15 08:23:50|25995.07|25875.07|25996.61|25876.61|25997.08|25877.08|25995.07|25875.07|8
1636964640000|2021-11-15 08:24:00|25996.22|25876.22|25994.3|25874.3|25997.17|25877.17|25994.3|25874.3|10
1636964650000|2021-11-15 08:24:10|25994.23|25874.23|25995.21|25875.21|25995.73|25875.73|25994.23|25874.23|10
1636964660000|2021-11-15 08:24:20|25995.11|25875.11|25995.19|25875.19|25996.49|25876.49|25995.02|25875.02|10
1636964670000|2021-11-15 08:24:30|25995.22|25875.22|25995.84|25875.84|25995.95|25875.95|25994.51|25874.51|10
1636964680000|2021-11-15 08:24:40|25995.81|25875.81|25994.02|25874.02|25995.81|25875.81|25994.02|25874.02|10
1636964690000|2021-11-15 08:24:50|25993.81|25873.81|25995.26|25875.26|25995.42|25875.42|25993.45|25873.45|9
1636964700000|2021-11-15 08:25:00|25995.08|25875.08|25994.66|25874.66|25995.08|25875.08|25993.89|25873.89|9
1636964710000|2021-11-15 08:25:10|25995.42|25875.42|25997.6|25877.6|25997.6|25877.6|25995.02|25875.02|8
1636964720000|2021-11-15 08:25:20|25997.77|25877.77|26000.9|25880.9|26000.9|25880.9|25997.77|25877.77|9
1636964730000|2021-11-15 08:25:30|26000.85|25880.85|26006.32|25886.32|26006.32|25886.32|26000.85|25880.85|10
1636964740000|2021-11-15 08:25:40|26007.1|25887.1|26012.74|25892.74|26012.74|25892.74|26006.67|25886.67|10
1636964750000|2021-11-15 08:25:50|26013.37|25893.37|26015.68|25895.68|26015.71|25895.71|26013.37|25893.37|9
1636964760000|2021-11-15 08:26:00|26016.75|25896.75|26017.57|25897.57|26018.09|25898.09|26016.49|25896.49|10
1636964770000|2021-11-15 08:26:10|26017.97|25897.97|26017.44|25897.44|26017.97|25897.97|26017.01|25897.01|10
1636964780000|2021-11-15 08:26:20|26017.77|25897.77|26016.2|25896.2|26018.37|25898.37|26015.5|25895.5|9
1636964790000|2021-11-15 08:26:30|26016.68|25896.68|26017.49|25897.49|26018.17|25898.17|26016.68|25896.68|9
1636964800000|2021-11-15 08:26:40|26017.34|25897.34|26018.63|25898.63|26018.63|25898.63|26017.23|25897.23|8
1636964810000|2021-11-15 08:26:50|26018.81|25898.81|26019.48|25899.48|26019.48|25899.48|26017.86|25897.86|9
1636964820000|2021-11-15 08:27:00|26019.06|25899.06|26020.81|25900.81|26021.06|25901.06|26019.06|25899.06|9
1636964830000|2021-11-15 08:27:10|26020.95|25900.95|26021.51|25901.51|26023.55|25903.55|26020.95|25900.95|10
1636964840000|2021-11-15 08:27:20|26020.3|25900.3|26020.17|25900.17|26020.35|25900.35|26019.58|25899.58|10
1636964850000|2021-11-15 08:27:30|26020.39|25900.39|26019.33|25899.33|26020.39|25900.39|26018.85|25898.85|10
1636964860000|2021-11-15 08:27:40|26018.86|25898.86|26017.53|25897.53|26018.86|25898.86|26017.46|25897.46|10
1636964870000|2021-11-15 08:27:50|26017.39|25897.39|26016.13|25896.13|26017.39|25897.39|26015.17|25895.17|9
1636964880000|2021-11-15 08:28:00|26014.86|25894.86|26013.67|25893.67|26015.16|25895.16|26013.67|25893.67|10
1636964890000|2021-11-15 08:28:10|26013.55|25893.55|26013.35|25893.35|26013.57|25893.57|26013.13|25893.13|9
1636964900000|2021-11-15 08:28:20|26012.14|25892.14|26009.38|25889.38|26012.14|25892.14|26009|25889|10
1636964910000|2021-11-15 08:28:30|26009.54|25889.54|26007.94|25887.94|26010.13|25890.13|26007.94|25887.94|10
1636964920000|2021-11-15 08:28:40|26008.45|25888.45|26004.29|25884.29|26008.45|25888.45|26004.29|25884.29|10
1636964930000|2021-11-15 08:28:50|26004.97|25884.97|26007.73|25887.73|26007.73|25887.73|26003.03|25883.03|10
1636964940000|2021-11-15 08:29:00|26008.12|25888.12|26012.84|25892.84|26013.59|25893.59|26008.12|25888.12|10
1636964950000|2021-11-15 08:29:10|26011.83|25891.83|26013.07|25893.07|26013.51|25893.51|26011.61|25891.61|10
1636964960000|2021-11-15 08:29:20|26013.84|25893.84|26016.21|25896.21|26016.48|25896.48|26013.84|25893.84|10
1636964970000|2021-11-15 08:29:30|26016.65|25896.65|26016.91|25896.91|26016.91|25896.91|26016.42|25896.42|10
1636964980000|2021-11-15 08:29:40|26015.9|25895.9|26014.79|25894.79|26015.9|25895.9|26014.79|25894.79|10
1636964990000|2021-11-15 08:29:50|26014.53|25894.53|26014.88|25894.88|26015.6|25895.6|26014.35|25894.35|9
1636965000000|2021-11-15 08:30:00|26013.32|25893.32|26011.2|25891.2|26013.32|25893.32|26011.2|25891.2|10
1636965010000|2021-11-15 08:30:10|26010.6|25890.6|26009.72|25889.72|26010.6|25890.6|26008.52|25888.52|10
1636965020000|2021-11-15 08:30:20|26010.01|25890.01|26015.12|25895.12|26015.12|25895.12|26010.01|25890.01|9
1636965030000|2021-11-15 08:30:30|26015.09|25895.09|26015.12|25895.12|26015.12|25895.12|26014.46|25894.46|10
1636965040000|2021-11-15 08:30:40|26014.8|25894.8|26015.43|25895.43|26015.43|25895.43|26014.46|25894.46|10
1636965050000|2021-11-15 08:30:50|26015.52|25895.52|26014.03|25894.03|26017.43|25897.43|26014.03|25894.03|10
1636965060000|2021-11-15 08:31:00|26012.47|25892.47|26016.37|25896.37|26016.66|25896.66|26012.47|25892.47|10
1636965070000|2021-11-15 08:31:10|26016.4|25896.4|26020.67|25900.67|26020.79|25900.79|26016.4|25896.4|10
1636965080000|2021-11-15 08:31:20|26020.85|25900.85|26021.38|25901.38|26021.53|25901.53|26020.58|25900.58|10
1636965090000|2021-11-15 08:31:30|26021.87|25901.87|26024.31|25904.31|26024.46|25904.46|26021.87|25901.87|10
1636965100000|2021-11-15 08:31:40|26024.73|25904.73|26026.29|25906.29|26026.29|25906.29|26024.73|25904.73|10
1636965110000|2021-11-15 08:31:50|26026.65|25906.65|26028.1|25908.1|26028.41|25908.41|26026.38|25906.38|10
1636965120000|2021-11-15 08:32:00|26029.07|25909.07|26031.32|25911.32|26031.32|25911.32|26029.07|25909.07|10
1636965130000|2021-11-15 08:32:10|26032.38|25912.38|26030.64|25910.64|26032.38|25912.38|26030.64|25910.64|9
1636965140000|2021-11-15 08:32:20|26030.81|25910.81|26032.68|25912.68|26032.96|25912.96|26030.81|25910.81|10
1636965150000|2021-11-15 08:32:30|26031.53|25911.53|26031.7|25911.7|26032.5|25912.5|26031.53|25911.53|10
1636965160000|2021-11-15 08:32:40|26031.96|25911.96|26033.14|25913.14|26033.14|25913.14|26031.96|25911.96|10
1636965170000|2021-11-15 08:32:50|26032.8|25912.8|26035.16|25915.16|26035.31|25915.31|26032.8|25912.8|10
1636965180000|2021-11-15 08:33:00|26035.21|25915.21|26035.08|25915.08|26035.48|25915.48|26035.08|25915.08|8
1636965190000|2021-11-15 08:33:10|26035.22|25915.22|26034.57|25914.57|26035.22|25915.22|26034.57|25914.57|10
1636965200000|2021-11-15 08:33:20|26034.44|25914.44|26035.83|25915.83|26036.59|25916.59|26034.44|25914.44|10
1636965210000|2021-11-15 08:33:30|26035.61|25915.61|26035.49|25915.49|26036.36|25916.36|26035.15|25915.15|10
1636965220000|2021-11-15 08:33:40|26035.61|25915.61|26036.2|25916.2|26036.24|25916.24|26035.61|25915.61|8
1636965230000|2021-11-15 08:33:50|26036.29|25916.29|26036.89|25916.89|26037.14|25917.14|26036.12|25916.12|10
1636965240000|2021-11-15 08:34:00|26037.44|25917.44|26037.06|25917.06|26037.64|25917.64|26037.06|25917.06|9
1636965250000|2021-11-15 08:34:10|26036.78|25916.78|26035.68|25915.68|26037.66|25917.66|26035.68|25915.68|8
1636965260000|2021-11-15 08:34:20|26035.47|25915.47|26031.96|25911.96|26035.47|25915.47|26031.96|25911.96|10
1636965270000|2021-11-15 08:34:30|26032.28|25912.28|26030.89|25910.89|26032.39|25912.39|26030.89|25910.89|9
1636965280000|2021-11-15 08:34:40|26030.98|25910.98|26031.8|25911.8|26031.93|25911.93|26030.14|25910.14|10
1636965290000|2021-11-15 08:34:50|26032.63|25912.63|26037.09|25917.09|26037.09|25917.09|26032.59|25912.59|10
1636965300000|2021-11-15 08:35:00|26037.57|25917.57|26040.16|25920.16|26040.16|25920.16|26037.57|25917.57|10
1636965310000|2021-11-15 08:35:10|26040.58|25920.58|26041.01|25921.01|26041.91|25921.91|26038.61|25918.61|10
1636965320000|2021-11-15 08:35:20|26039.53|25919.53|26039.74|25919.74|26040.93|25920.93|26038.98|25918.98|10
1636965330000|2021-11-15 08:35:30|26039.63|25919.63|26042.39|25922.39|26042.78|25922.78|26039.63|25919.63|9
1636965340000|2021-11-15 08:35:40|26042.23|25922.23|26043.48|25923.48|26043.63|25923.63|26041.76|25921.76|10
1636965350000|2021-11-15 08:35:50|26043.99|25923.99|26044.24|25924.24|26044.66|25924.66|26042.5|25922.5|10
1636965360000|2021-11-15 08:36:00|26044.25|25924.25|26044.82|25924.82|26045.04|25925.04|26044.25|25924.25|10
1636965370000|2021-11-15 08:36:10|26044.71|25924.71|26044.78|25924.78|26044.98|25924.98|26044.12|25924.12|9
1636965380000|2021-11-15 08:36:20|26043.28|25923.28|26043.71|25923.71|26043.71|25923.71|26042.64|25922.64|10
1636965390000|2021-11-15 08:36:30|26043.66|25923.66|26046.16|25926.16|26046.53|25926.53|26043.66|25923.66|9
1636965400000|2021-11-15 08:36:40|26046.73|25926.73|26046.83|25926.83|26047.14|25927.14|26046.06|25926.06|10
1636965410000|2021-11-15 08:36:50|26047.68|25927.68|26047.82|25927.82|26048|25928|26047.5|25927.5|9
1636965420000|2021-11-15 08:37:00|26047.4|25927.4|26049.6|25929.6|26049.72|25929.72|26047.4|25927.4|7
1636965430000|2021-11-15 08:37:10|26049.76|25929.76|26047.7|25927.7|26050.02|25930.02|26047.7|25927.7|10
1636965440000|2021-11-15 08:37:20|26047.43|25927.43|26047.86|25927.86|26049.64|25929.64|26047.43|25927.43|9
1636965450000|2021-11-15 08:37:30|26047.43|25927.43|26047.8|25927.8|26048.56|25928.56|26047.43|25927.43|9
1636965460000|2021-11-15 08:37:40|26047.79|25927.79|26048.97|25928.97|26049.09|25929.09|26047.79|25927.79|10
1636965470000|2021-11-15 08:37:50|26049.33|25929.33|26050.8|25930.8|26051.42|25931.42|26049.33|25929.33|9
1636965480000|2021-11-15 08:38:00|26050.67|25930.67|26052.25|25932.25|26052.37|25932.37|26050.31|25930.31|10
1636965490000|2021-11-15 08:38:10|26052.64|25932.64|26052.47|25932.47|26053.26|25933.26|26051.82|25931.82|10
1636965500000|2021-11-15 08:38:20|26049.91|25929.91|26050.63|25930.63|26050.63|25930.63|26049.7|25929.7|10
1636965510000|2021-11-15 08:38:30|26050.86|25930.86|26051|25931|26051.04|25931.04|26050.69|25930.69|8
1636965520000|2021-11-15 08:38:40|26051.04|25931.04|26052.07|25932.07|26052.25|25932.25|26051.04|25931.04|7
1636965530000|2021-11-15 08:38:50|26051.99|25931.99|26051.94|25931.94|26052.2|25932.2|26051.66|25931.66|8
1636965540000|2021-11-15 08:39:00|26052.13|25932.13|26057.16|25937.16|26057.3|25937.3|26052.11|25932.11|8
1636965550000|2021-11-15 08:39:10|26057.54|25937.54|26062.16|25942.16|26062.16|25942.16|26057.54|25937.54|10
1636965560000|2021-11-15 08:39:20|26062|25942|26062.83|25942.83|26062.83|25942.83|26062|25942|10
1636965570000|2021-11-15 08:39:30|26062.68|25942.68|26064.85|25944.85|26064.85|25944.85|26062.47|25942.47|10
1636965580000|2021-11-15 08:39:40|26064.65|25944.65|26066.07|25946.07|26066.07|25946.07|26064.65|25944.65|9
1636965590000|2021-11-15 08:39:50|26065.67|25945.67|26065.11|25945.11|26065.98|25945.98|26065.11|25945.11|8
1636965600000|2021-11-15 08:40:00|26066.59|25946.59|26066.23|25946.23|26066.82|25946.82|26066.23|25946.23|9
1636965610000|2021-11-15 08:40:10|26066.26|25946.26|26068.14|25948.14|26068.14|25948.14|26066|25946|10
1636965620000|2021-11-15 08:40:20|26068.12|25948.12|26068.12|25948.12|26069.31|25949.31|26068.12|25948.12|9
1636965630000|2021-11-15 08:40:30|26068.45|25948.45|26067.58|25947.58|26068.45|25948.45|26067.39|25947.39|10
1636965640000|2021-11-15 08:40:40|26067.89|25947.89|26070.23|25950.23|26070.59|25950.59|26067.89|25947.89|10
1636965650000|2021-11-15 08:40:50|26069.97|25949.97|26072.26|25952.26|26072.85|25952.85|26069.27|25949.27|10
1636965660000|2021-11-15 08:41:00|26072.09|25952.09|26073.08|25953.08|26074.22|25954.22|26072.09|25952.09|10
1636965670000|2021-11-15 08:41:10|26073.06|25953.06|26074.29|25954.29|26075|25955|26073.06|25953.06|10
1636965680000|2021-11-15 08:41:20|26074.28|25954.28|26074.01|25954.01|26075.93|25955.93|26074.01|25954.01|10
1636965690000|2021-11-15 08:41:30|26073.97|25953.97|26074.82|25954.82|26075.81|25955.81|26073.97|25953.97|9
1636965700000|2021-11-15 08:41:40|26074.98|25954.98|26078.27|25958.27|26078.27|25958.27|26074.42|25954.42|10
1636965710000|2021-11-15 08:41:50|26078.18|25958.18|26080.1|25960.1|26080.61|25960.61|26078.14|25958.14|10
1636965720000|2021-11-15 08:42:00|26080.15|25960.15|26081.31|25961.31|26081.31|25961.31|26080.15|25960.15|10
1636965730000|2021-11-15 08:42:10|26081.03|25961.03|26085.45|25965.45|26085.45|25965.45|26081.03|25961.03|10
1636965740000|2021-11-15 08:42:20|26085.43|25965.43|26083.07|25963.07|26085.43|25965.43|26083.07|25963.07|9
1636965750000|2021-11-15 08:42:30|26083.04|25963.04|26085.21|25965.21|26085.21|25965.21|26083.04|25963.04|8
1636965760000|2021-11-15 08:42:40|26083.77|25963.77|26082.08|25962.08|26083.77|25963.77|26081.91|25961.91|10
1636965770000|2021-11-15 08:42:50|26082.09|25962.09|26087.8|25967.8|26087.8|25967.8|26082.09|25962.09|10
1636965780000|2021-11-15 08:43:00|26088.14|25968.14|26095.15|25975.15|26095.21|25975.21|26088.04|25968.04|10
1636965790000|2021-11-15 08:43:10|26094.83|25974.83|26096.2|25976.2|26097.56|25977.56|26094.83|25974.83|10
1636965800000|2021-11-15 08:43:20|26096.34|25976.34|26095.73|25975.73|26096.43|25976.43|26095.73|25975.73|10
1636965810000|2021-11-15 08:43:30|26096.15|25976.15|26100.66|25980.66|26100.66|25980.66|26096.15|25976.15|10
1636965820000|2021-11-15 08:43:40|26101.32|25981.32|26102.78|25982.78|26103.02|25983.02|26101.32|25981.32|10
1636965830000|2021-11-15 08:43:50|26103.46|25983.46|26106.42|25986.42|26107.45|25987.45|26103.46|25983.46|10
1636965840000|2021-11-15 08:44:00|26106.17|25986.17|26108.33|25988.33|26108.68|25988.68|26106.17|25986.17|10
1636965850000|2021-11-15 08:44:10|26107.68|25987.68|26107.38|25987.38|26107.68|25987.68|26105.32|25985.32|9
1636965860000|2021-11-15 08:44:20|26106.82|25986.82|26106.07|25986.07|26107.4|25987.4|26104.85|25984.85|10
1636965870000|2021-11-15 08:44:30|26105.5|25985.5|26106.85|25986.85|26107.69|25987.69|26105.11|25985.11|10
1636965880000|2021-11-15 08:44:40|26105.73|25985.73|26101.73|25981.73|26105.73|25985.73|26101.73|25981.73|10
1636965890000|2021-11-15 08:44:50|26103.64|25983.64|26103.49|25983.49|26104.27|25984.27|26103.37|25983.37|10
1636965900000|2021-11-15 08:45:00|26103.42|25983.42|26103.8|25983.8|26104.3|25984.3|26103.3|25983.3|8
1636965910000|2021-11-15 08:45:10|26105.32|25985.32|26104.89|25984.89|26107.04|25987.04|26104.89|25984.89|10
1636965920000|2021-11-15 08:45:20|26104.3|25984.3|26104.72|25984.72|26105.32|25985.32|26104.3|25984.3|9
1636965930000|2021-11-15 08:45:30|26104.7|25984.7|26107.17|25987.17|26107.92|25987.92|26104.6|25984.6|10
1636965940000|2021-11-15 08:45:40|26106.98|25986.98|26110.19|25990.19|26110.19|25990.19|26106.83|25986.83|10
1636965950000|2021-11-15 08:45:50|26110.58|25990.58|26110.48|25990.48|26110.71|25990.71|26110.26|25990.26|10
1636965960000|2021-11-15 08:46:00|26110.19|25990.19|26111.02|25991.02|26111.02|25991.02|26108.26|25988.26|9
1636965970000|2021-11-15 08:46:10|26111.12|25991.12|26109.55|25989.55|26111.37|25991.37|26109.55|25989.55|10
1636965980000|2021-11-15 08:46:20|26111.34|25991.34|26114.19|25994.19|26115.22|25995.22|26111.34|25991.34|10
1636965990000|2021-11-15 08:46:30|26113.95|25993.95|26121.83|26001.83|26121.83|26001.83|26113.95|25993.95|10
1636966000000|2021-11-15 08:46:40|26121.91|26001.91|26133.3|26013.3|26133.46|26013.46|26121.91|26001.91|10
1636966010000|2021-11-15 08:46:50|26132.22|26012.22|26136.31|26016.31|26136.31|26016.31|26132.22|26012.22|10
1636966020000|2021-11-15 08:47:00|26136.48|26016.48|26138.17|26018.17|26138.17|26018.17|26136.48|26016.48|10
1636966030000|2021-11-15 08:47:10|26137.54|26017.54|26142.12|26022.12|26142.12|26022.12|26137.54|26017.54|9
1636966040000|2021-11-15 08:47:20|26142.13|26022.13|26142.87|26022.87|26143.71|26023.71|26142.13|26022.13|10
1636966050000|2021-11-15 08:47:30|26142.63|26022.63|26143.01|26023.01|26143.01|26023.01|26141.79|26021.79|9
1636966060000|2021-11-15 08:47:40|26143.15|26023.15|26144.45|26024.45|26146.29|26026.29|26143.15|26023.15|10
1636966070000|2021-11-15 08:47:50|26144.56|26024.56|26150.51|26030.51|26150.51|26030.51|26143.94|26023.94|9
1636966080000|2021-11-15 08:48:00|26150.59|26030.59|26156.73|26036.73|26156.77|26036.77|26150.59|26030.59|10
1636966090000|2021-11-15 08:48:10|26157.04|26037.04|26160.79|26040.79|26161.11|26041.11|26157.04|26037.04|10
1636966100000|2021-11-15 08:48:20|26160.7|26040.7|26158.11|26038.11|26160.7|26040.7|26156.83|26036.83|10
1636966110000|2021-11-15 08:48:30|26157.93|26037.93|26159.73|26039.73|26159.73|26039.73|26157.39|26037.39|9
1636966120000|2021-11-15 08:48:40|26159.36|26039.36|26163.95|26043.95|26164.98|26044.98|26159.06|26039.06|10
1636966130000|2021-11-15 08:48:50|26164.46|26044.46|26172.03|26052.03|26172.03|26052.03|26164.46|26044.46|10
1636966140000|2021-11-15 08:49:00|26171.88|26051.88|26176.54|26056.54|26176.78|26056.78|26171.88|26051.88|10
1636966150000|2021-11-15 08:49:10|26176.93|26056.93|26175.01|26055.01|26177.49|26057.49|26174.71|26054.71|9
1636966160000|2021-11-15 08:49:20|26173.47|26053.47|26170.2|26050.2|26173.47|26053.47|26169.78|26049.78|10
1636966170000|2021-11-15 08:49:30|26170.44|26050.44|26168|26048|26170.44|26050.44|26168|26048|9
1636966180000|2021-11-15 08:49:40|26167.76|26047.76|26170.61|26050.61|26170.61|26050.61|26167.76|26047.76|10
1636966190000|2021-11-15 08:49:50|26170.83|26050.83|26172.52|26052.52|26173.12|26053.12|26170.83|26050.83|10
1636966200000|2021-11-15 08:50:00|26174.17|26054.17|26172.86|26052.86|26174.97|26054.97|26172.86|26052.86|10
1636966210000|2021-11-15 08:50:10|26172.93|26052.93|26172.74|26052.74|26172.94|26052.94|26172.07|26052.07|9
1636966220000|2021-11-15 08:50:20|26173.15|26053.15|26178.19|26058.19|26178.19|26058.19|26173.09|26053.09|10
1636966230000|2021-11-15 08:50:30|26177.28|26057.28|26177.34|26057.34|26177.67|26057.67|26176.86|26056.86|9
1636966240000|2021-11-15 08:50:40|26177.15|26057.15|26176.29|26056.29|26177.15|26057.15|26175.7|26055.7|10
1636966250000|2021-11-15 08:50:50|26176.49|26056.49|26174.85|26054.85|26176.93|26056.93|26174.85|26054.85|10
1636966260000|2021-11-15 08:51:00|26174.38|26054.38|26174.6|26054.6|26174.7|26054.7|26173.83|26053.83|10
1636966270000|2021-11-15 08:51:10|26174.49|26054.49|26176.26|26056.26|26176.28|26056.28|26174.49|26054.49|10
1636966280000|2021-11-15 08:51:20|26176.67|26056.67|26170.87|26050.87|26176.67|26056.67|26170.87|26050.87|10
1636966290000|2021-11-15 08:51:30|26170|26050|26165.85|26045.85|26170|26050|26165.85|26045.85|9
1636966300000|2021-11-15 08:51:40|26165.72|26045.72|26164.75|26044.75|26166.62|26046.62|26164.75|26044.75|9
1636966310000|2021-11-15 08:51:50|26164.57|26044.57|26170.5|26050.5|26170.5|26050.5|26164.57|26044.57|10
1636966320000|2021-11-15 08:52:00|26170.58|26050.58|26172.37|26052.37|26173.87|26053.87|26170.58|26050.58|10
1636966330000|2021-11-15 08:52:10|26172.29|26052.29|26168.13|26048.13|26173.33|26053.33|26168.13|26048.13|10
1636966340000|2021-11-15 08:52:20|26169.73|26049.73|26175.44|26055.44|26175.44|26055.44|26169.32|26049.32|10
1636966350000|2021-11-15 08:52:30|26175.87|26055.87|26179.86|26059.86|26179.86|26059.86|26175.87|26055.87|10
1636966360000|2021-11-15 08:52:40|26180.22|26060.22|26183.26|26063.26|26183.55|26063.55|26180.19|26060.19|9
1636966370000|2021-11-15 08:52:50|26183.19|26063.19|26182.06|26062.06|26183.19|26063.19|26181.39|26061.39|10
1636966380000|2021-11-15 08:53:00|26181.04|26061.04|26174.17|26054.17|26181.04|26061.04|26174.17|26054.17|10
1636966390000|2021-11-15 08:53:10|26174.12|26054.12|26172.18|26052.18|26174.31|26054.31|26172.18|26052.18|8
1636966400000|2021-11-15 08:53:20|26172.33|26052.33|26168.99|26048.99|26172.84|26052.84|26168.99|26048.99|10
1636966410000|2021-11-15 08:53:30|26168.53|26048.53|26166.81|26046.81|26168.53|26048.53|26166.61|26046.61|10
1636966420000|2021-11-15 08:53:40|26166.46|26046.46|26166.61|26046.61|26166.82|26046.82|26165.72|26045.72|9
1636966430000|2021-11-15 08:53:50|26166.45|26046.45|26166.7|26046.7|26166.7|26046.7|26166.1|26046.1|8
1636966440000|2021-11-15 08:54:00|26166.05|26046.05|26166.69|26046.69|26166.85|26046.85|26165.97|26045.97|9
1636966450000|2021-11-15 08:54:10|26167.01|26047.01|26166.76|26046.76|26168.35|26048.35|26166.76|26046.76|10
1636966460000|2021-11-15 08:54:20|26166.92|26046.92|26166.02|26046.02|26166.92|26046.92|26166.02|26046.02|7
1636966470000|2021-11-15 08:54:30|26166.14|26046.14|26165.48|26045.48|26166.35|26046.35|26164.88|26044.88|8
1636966480000|2021-11-15 08:54:40|26165.64|26045.64|26165.06|26045.06|26166.16|26046.16|26164.99|26044.99|10
1636966490000|2021-11-15 08:54:50|26165.09|26045.09|26163.18|26043.18|26165.09|26045.09|26162.02|26042.02|10
1636966500000|2021-11-15 08:55:00|26163.11|26043.11|26161.14|26041.14|26163.42|26043.42|26161.14|26041.14|8
1636966510000|2021-11-15 08:55:10|26160.92|26040.92|26156.27|26036.27|26160.92|26040.92|26156.27|26036.27|10
1636966520000|2021-11-15 08:55:20|26156.3|26036.3|26153.82|26033.82|26156.4|26036.4|26153.77|26033.77|9
1636966530000|2021-11-15 08:55:30|26153.04|26033.04|26153.98|26033.98|26153.98|26033.98|26152.56|26032.56|10
1636966540000|2021-11-15 08:55:40|26153.93|26033.93|26154.55|26034.55|26154.63|26034.63|26153.52|26033.52|10
1636966550000|2021-11-15 08:55:50|26153.51|26033.51|26151.56|26031.56|26153.51|26033.51|26151.06|26031.06|10
1636966560000|2021-11-15 08:56:00|26151.73|26031.73|26151.34|26031.34|26152.09|26032.09|26150.88|26030.88|8
1636966570000|2021-11-15 08:56:10|26151.44|26031.44|26150.97|26030.97|26151.6|26031.6|26150.57|26030.57|9
1636966580000|2021-11-15 08:56:20|26151.74|26031.74|26150.28|26030.28|26151.74|26031.74|26150.28|26030.28|10
1636966590000|2021-11-15 08:56:30|26149.26|26029.26|26151.05|26031.05|26151.27|26031.27|26149.26|26029.26|10
1636966600000|2021-11-15 08:56:40|26151.14|26031.14|26152.41|26032.41|26152.41|26032.41|26151.01|26031.01|10
1636966610000|2021-11-15 08:56:50|26152.36|26032.36|26151.54|26031.54|26152.36|26032.36|26151.44|26031.44|9
1636966620000|2021-11-15 08:57:00|26151.57|26031.57|26150.8|26030.8|26151.57|26031.57|26150.59|26030.59|9
1636966630000|2021-11-15 08:57:10|26150.81|26030.81|26150.81|26030.81|26151.26|26031.26|26150.74|26030.74|8
1636966640000|2021-11-15 08:57:20|26150.54|26030.54|26150.9|26030.9|26151.38|26031.38|26150.4|26030.4|10
1636966650000|2021-11-15 08:57:30|26150.09|26030.09|26148.46|26028.46|26150.09|26030.09|26148.38|26028.38|10
1636966660000|2021-11-15 08:57:40|26148.23|26028.23|26148.87|26028.87|26148.87|26028.87|26147.72|26027.72|10
1636966670000|2021-11-15 08:57:50|26147.94|26027.94|26147.1|26027.1|26148.12|26028.12|26147.1|26027.1|9
1636966680000|2021-11-15 08:58:00|26147.53|26027.53|26147.86|26027.86|26148.18|26028.18|26147.53|26027.53|8
1636966690000|2021-11-15 08:58:10|26147.66|26027.66|26147.28|26027.28|26147.71|26027.71|26147.28|26027.28|8
1636966700000|2021-11-15 08:58:20|26147.37|26027.37|26146.9|26026.9|26147.37|26027.37|26146.2|26026.2|8
1636966710000|2021-11-15 08:58:30|26147.31|26027.31|26145.61|26025.61|26147.31|26027.31|26145.61|26025.61|8
1636966720000|2021-11-15 08:58:40|26145.04|26025.04|26142.21|26022.21|26145.04|26025.04|26141.46|26021.46|10
1636966730000|2021-11-15 08:58:50|26141.91|26021.91|26141.26|26021.26|26141.91|26021.91|26141|26021|7
1636966740000|2021-11-15 08:59:00|26141.1|26021.1|26146.56|26026.56|26146.56|26026.56|26141.1|26021.1|10
1636966750000|2021-11-15 08:59:10|26147.49|26027.49|26149.37|26029.37|26149.37|26029.37|26147.04|26027.04|9
1636966760000|2021-11-15 08:59:20|26148.43|26028.43|26145.67|26025.67|26148.75|26028.75|26145.67|26025.67|10
1636966770000|2021-11-15 08:59:30|26146.05|26026.05|26147.39|26027.39|26147.54|26027.54|26146.05|26026.05|9
1636966780000|2021-11-15 08:59:40|26147.4|26027.4|26148.5|26028.5|26148.51|26028.51|26146.67|26026.67|10
1636966790000|2021-11-15 08:59:50|26148.37|26028.37|26150.29|26030.29|26150.29|26030.29|26148.19|26028.19|10
1636966800000|2021-11-15 09:00:00|26150.44|26030.44|26149.16|26029.16|26151.07|26031.07|26148.87|26028.87|8
1636966810000|2021-11-15 09:00:10|26148.83|26028.83|26147.59|26027.59|26148.83|26028.83|26147.58|26027.58|9
1636966820000|2021-11-15 09:00:20|26147.25|26027.25|26146.11|26026.11|26147.25|26027.25|26145.99|26025.99|10
1636966830000|2021-11-15 09:00:30|26147.33|26027.33|26146.64|26026.64|26148.73|26028.73|26146.64|26026.64|9
1636966840000|2021-11-15 09:00:40|26146.73|26026.73|26148.17|26028.17|26148.54|26028.54|26146.73|26026.73|10
1636966850000|2021-11-15 09:00:50|26148.23|26028.23|26147.23|26027.23|26148.55|26028.55|26145.74|26025.74|10
1636966860000|2021-11-15 09:01:00|26147.19|26027.19|26146.61|26026.61|26147.41|26027.41|26145.9|26025.9|9
1636966870000|2021-11-15 09:01:10|26146.37|26026.37|26144.06|26024.06|26146.37|26026.37|26143.45|26023.45|10
1636966880000|2021-11-15 09:01:20|26144.3|26024.3|26139.02|26019.02|26144.3|26024.3|26138.73|26018.73|10
1636966890000|2021-11-15 09:01:30|26138.99|26018.99|26136.76|26016.76|26138.99|26018.99|26135.73|26015.73|10
1636966900000|2021-11-15 09:01:40|26136.42|26016.42|26136.74|26016.74|26138.04|26018.04|26136.34|26016.34|10
1636966910000|2021-11-15 09:01:50|26136.98|26016.98|26135.13|26015.13|26137.08|26017.08|26134.3|26014.3|10
1636966920000|2021-11-15 09:02:00|26135.05|26015.05|26135.33|26015.33|26135.79|26015.79|26134.8|26014.8|9
1636966930000|2021-11-15 09:02:10|26135.35|26015.35|26134.48|26014.48|26136.42|26016.42|26134.48|26014.48|10
1636966940000|2021-11-15 09:02:20|26133.39|26013.39|26133.15|26013.15|26133.58|26013.58|26132.76|26012.76|9
1636966950000|2021-11-15 09:02:30|26132.8|26012.8|26132.73|26012.73|26133.81|26013.81|26132.56|26012.56|8
1636966960000|2021-11-15 09:02:40|26133.14|26013.14|26134.25|26014.25|26134.59|26014.59|26133.14|26013.14|10
1636966970000|2021-11-15 09:02:50|26134|26014|26130.63|26010.63|26134|26014|26130.63|26010.63|9
1636966980000|2021-11-15 09:03:00|26130.81|26010.81|26131.35|26011.35|26131.35|26011.35|26130.09|26010.09|10
1636966990000|2021-11-15 09:03:10|26130.74|26010.74|26129.9|26009.9|26130.74|26010.74|26129.48|26009.48|10
1636967000000|2021-11-15 09:03:20|26130.02|26010.02|26130|26010|26130.65|26010.65|26130|26010|10
1636967010000|2021-11-15 09:03:30|26130.37|26010.37|26132.86|26012.86|26133.67|26013.67|26130.37|26010.37|9
1636967020000|2021-11-15 09:03:40|26132.32|26012.32|26131.77|26011.77|26133.09|26013.09|26131.77|26011.77|8
1636967030000|2021-11-15 09:03:50|26130.78|26010.78|26129.33|26009.33|26130.78|26010.78|26128.76|26008.76|8
1636967040000|2021-11-15 09:04:00|26128.94|26008.94|26129.22|26009.22|26130.24|26010.24|26128.84|26008.84|9
1636967050000|2021-11-15 09:04:10|26129.53|26009.53|26134.84|26014.84|26134.84|26014.84|26128.67|26008.67|10
1636967060000|2021-11-15 09:04:20|26134.86|26014.86|26138.37|26018.37|26138.37|26018.37|26134.86|26014.86|10
1636967070000|2021-11-15 09:04:30|26137.33|26017.33|26141.79|26021.79|26141.79|26021.79|26137.19|26017.19|10
1636967080000|2021-11-15 09:04:40|26140.93|26020.93|26143.32|26023.32|26143.32|26023.32|26140.83|26020.83|10
1636967090000|2021-11-15 09:04:50|26143.67|26023.67|26146.58|26026.58|26146.58|26026.58|26143.67|26023.67|10
1636967100000|2021-11-15 09:05:00|26145.96|26025.96|26153.51|26033.51|26153.51|26033.51|26145.92|26025.92|10
1636967110000|2021-11-15 09:05:10|26153.88|26033.88|26158.68|26038.68|26158.86|26038.86|26153.88|26033.88|10
1636967120000|2021-11-15 09:05:20|26158.79|26038.79|26162.88|26042.88|26162.88|26042.88|26158.79|26038.79|8
1636967130000|2021-11-15 09:05:30|26163.23|26043.23|26166.13|26046.13|26166.77|26046.77|26163.23|26043.23|10
1636967140000|2021-11-15 09:05:40|26166.09|26046.09|26169.01|26049.01|26169.99|26049.99|26166.09|26046.09|10
1636967150000|2021-11-15 09:05:50|26169.28|26049.28|26173.49|26053.49|26173.49|26053.49|26169.28|26049.28|10
1636967160000|2021-11-15 09:06:00|26173.88|26053.88|26175.21|26055.21|26175.45|26055.45|26173.88|26053.88|9
1636967170000|2021-11-15 09:06:10|26179.75|26059.75|26189.33|26069.33|26189.33|26069.33|26179.26|26059.26|10
1636967180000|2021-11-15 09:06:20|26189.12|26069.12|26190.67|26070.67|26190.67|26070.67|26188.75|26068.75|10
1636967190000|2021-11-15 09:06:30|26190.66|26070.66|26202.04|26082.04|26202.59|26082.59|26190.55|26070.55|10
1636967200000|2021-11-15 09:06:40|26204.09|26084.09|26220.81|26100.81|26220.81|26100.81|26204.09|26084.09|10
1636967210000|2021-11-15 09:06:50|26221.38|26101.38|26224.61|26104.61|26224.61|26104.61|26221.02|26101.02|10
1636967220000|2021-11-15 09:07:00|26224.6|26104.6|26216.06|26096.06|26224.6|26104.6|26216.06|26096.06|10
1636967230000|2021-11-15 09:07:10|26215.81|26095.81|26224.01|26104.01|26224.01|26104.01|26215.81|26095.81|10
1636967240000|2021-11-15 09:07:20|26222.8|26102.8|26227.12|26107.12|26227.36|26107.36|26222.8|26102.8|10
1636967250000|2021-11-15 09:07:30|26228.12|26108.12|26225.08|26105.08|26229.64|26109.64|26225.08|26105.08|10
1636967260000|2021-11-15 09:07:40|26225.05|26105.05|26227.2|26107.2|26230.52|26110.52|26225.05|26105.05|10
1636967270000|2021-11-15 09:07:50|26226.56|26106.56|26228.44|26108.44|26228.44|26108.44|26225.9|26105.9|10
1636967280000|2021-11-15 09:08:00|26229.36|26109.36|26236.23|26116.23|26236.23|26116.23|26229.13|26109.13|10
1636967290000|2021-11-15 09:08:10|26236.99|26116.99|26237.21|26117.21|26239.76|26119.76|26236.99|26116.99|10
1636967300000|2021-11-15 09:08:20|26236.75|26116.75|26230.63|26110.63|26236.93|26116.93|26230.31|26110.31|10
1636967310000|2021-11-15 09:08:30|26229.1|26109.1|26228.55|26108.55|26229.1|26109.1|26227.89|26107.89|10
1636967320000|2021-11-15 09:08:40|26228.14|26108.14|26227.21|26107.21|26228.82|26108.82|26227.21|26107.21|10
1636967330000|2021-11-15 09:08:50|26226.31|26106.31|26229.32|26109.32|26229.32|26109.32|26225.93|26105.93|10
1636967340000|2021-11-15 09:09:00|26229.49|26109.49|26231.81|26111.81|26231.81|26111.81|26229.49|26109.49|10
1636967350000|2021-11-15 09:09:10|26232.01|26112.01|26231.76|26111.76|26233.72|26113.72|26231.76|26111.76|10
1636967360000|2021-11-15 09:09:20|26231.85|26111.85|26229.87|26109.87|26231.85|26111.85|26229.87|26109.87|10
1636967370000|2021-11-15 09:09:30|26229.84|26109.84|26228.32|26108.32|26230.51|26110.51|26228.32|26108.32|10
1636967380000|2021-11-15 09:09:40|26228.38|26108.38|26232.75|26112.75|26232.75|26112.75|26227.99|26107.99|10
1636967390000|2021-11-15 09:09:50|26233.72|26113.72|26237.78|26117.78|26237.78|26117.78|26233.69|26113.69|10
1636967400000|2021-11-15 09:10:00|26238.42|26118.42|26236.21|26116.21|26238.42|26118.42|26235.8|26115.8|9
1636967410000|2021-11-15 09:10:10|26236.65|26116.65|26231.59|26111.59|26236.65|26116.65|26231.59|26111.59|10
1636967420000|2021-11-15 09:10:20|26231.9|26111.9|26229.51|26109.51|26232.21|26112.21|26228.96|26108.96|10
1636967430000|2021-11-15 09:10:30|26230.5|26110.5|26234.8|26114.8|26234.82|26114.82|26230.5|26110.5|10
1636967440000|2021-11-15 09:10:40|26235.12|26115.12|26234.19|26114.19|26236.32|26116.32|26234.04|26114.04|10
1636967450000|2021-11-15 09:10:50|26233.84|26113.84|26235.15|26115.15|26235.16|26115.16|26232.76|26112.76|10
1636967460000|2021-11-15 09:11:00|26235.69|26115.69|26238.84|26118.84|26238.84|26118.84|26235.69|26115.69|9
1636967470000|2021-11-15 09:11:10|26237.42|26117.42|26237.85|26117.85|26238.22|26118.22|26237.02|26117.02|10
1636967480000|2021-11-15 09:11:20|26238.13|26118.13|26238.32|26118.32|26239.01|26119.01|26236.93|26116.93|8
1636967490000|2021-11-15 09:11:30|26238.37|26118.37|26237.4|26117.4|26239.22|26119.22|26236.44|26116.44|9
1636967500000|2021-11-15 09:11:40|26238.58|26118.58|26239.37|26119.37|26239.8|26119.8|26238.36|26118.36|10
1636967510000|2021-11-15 09:11:50|26240.02|26120.02|26242.25|26122.25|26242.25|26122.25|26240.02|26120.02|10
1636967520000|2021-11-15 09:12:00|26241.54|26121.54|26244.87|26124.87|26244.87|26124.87|26241.16|26121.16|10
1636967530000|2021-11-15 09:12:10|26246.11|26126.11|26248.15|26128.15|26248.8|26128.8|26246.11|26126.11|9
1636967540000|2021-11-15 09:12:20|26248.73|26128.73|26254.73|26134.73|26254.73|26134.73|26248.73|26128.73|10
1636967550000|2021-11-15 09:12:30|26253.54|26133.54|26266.07|26146.07|26266.07|26146.07|26253.54|26133.54|10
1636967560000|2021-11-15 09:12:40|26267.69|26147.69|26282.92|26162.92|26282.92|26162.92|26267.69|26147.69|10
1636967570000|2021-11-15 09:12:50|26282.08|26162.08|26287.3|26167.3|26287.3|26167.3|26282.08|26162.08|10
1636967580000|2021-11-15 09:13:00|26286.15|26166.15|26282.09|26162.09|26286.4|26166.4|26281.99|26161.99|10
1636967590000|2021-11-15 09:13:10|26281.18|26161.18|26286.45|26166.45|26286.53|26166.53|26281.18|26161.18|9
1636967600000|2021-11-15 09:13:20|26285.62|26165.62|26290.33|26170.33|26291.11|26171.11|26285.62|26165.62|10
1636967610000|2021-11-15 09:13:30|26290.23|26170.23|26293.87|26173.87|26293.87|26173.87|26290.02|26170.02|10
1636967620000|2021-11-15 09:13:40|26293.74|26173.74|26298.47|26178.47|26299.06|26179.06|26293.74|26173.74|10
1636967630000|2021-11-15 09:13:50|26298.79|26178.79|26296.47|26176.47|26298.84|26178.84|26296.22|26176.22|8
1636967640000|2021-11-15 09:14:00|26295.97|26175.97|26290.32|26170.32|26295.97|26175.97|26290.31|26170.31|10
1636967650000|2021-11-15 09:14:10|26290|26170|26281.29|26161.29|26290|26170|26281.29|26161.29|10
1636967660000|2021-11-15 09:14:20|26281.67|26161.67|26285.4|26165.4|26285.74|26165.74|26281.67|26161.67|10
1636967670000|2021-11-15 09:14:30|26285.02|26165.02|26286.18|26166.18|26286.23|26166.23|26285.01|26165.01|10
1636967680000|2021-11-15 09:14:40|26285.97|26165.97|26292.53|26172.53|26292.53|26172.53|26285.97|26165.97|10
1636967690000|2021-11-15 09:14:50|26292.22|26172.22|26294.5|26174.5|26294.5|26174.5|26292.07|26172.07|10
1636967700000|2021-11-15 09:15:00|26294.05|26174.05|26295.52|26175.52|26295.52|26175.52|26294.05|26174.05|9
1636967710000|2021-11-15 09:15:10|26296.09|26176.09|26302.32|26182.32|26302.32|26182.32|26295.58|26175.58|10
1636967720000|2021-11-15 09:15:20|26302.46|26182.46|26310.34|26190.34|26310.34|26190.34|26302.46|26182.46|10
1636967730000|2021-11-15 09:15:30|26310.23|26190.23|26307.83|26187.83|26311.2|26191.2|26307.83|26187.83|10
1636967740000|2021-11-15 09:15:40|26306.96|26186.96|26288.38|26168.38|26306.96|26186.96|26288.38|26168.38|10
1636967750000|2021-11-15 09:15:50|26286.11|26166.11|26275.76|26155.76|26286.11|26166.11|26275.76|26155.76|10
1636967760000|2021-11-15 09:16:00|26276.81|26156.81|26267.72|26147.72|26276.81|26156.81|26267.72|26147.72|10
1636967770000|2021-11-15 09:16:10|26266.42|26146.42|26261.92|26141.92|26266.42|26146.42|26261.92|26141.92|10
1636967780000|2021-11-15 09:16:20|26261.98|26141.98|26260.22|26140.22|26262.93|26142.93|26260.22|26140.22|10
1636967790000|2021-11-15 09:16:30|26260.14|26140.14|26258.73|26138.73|26260.14|26140.14|26256.93|26136.93|10
1636967800000|2021-11-15 09:16:40|26259.05|26139.05|26262.07|26142.07|26262.07|26142.07|26258.53|26138.53|10
1636967810000|2021-11-15 09:16:50|26262.5|26142.5|26264.27|26144.27|26264.84|26144.84|26262.5|26142.5|10
1636967820000|2021-11-15 09:17:00|26263.44|26143.44|26264.69|26144.69|26264.69|26144.69|26262.84|26142.84|10
1636967830000|2021-11-15 09:17:10|26264.92|26144.92|26263.41|26143.41|26265.22|26145.22|26263.41|26143.41|10
1636967840000|2021-11-15 09:17:20|26264.15|26144.15|26265.92|26145.92|26265.92|26145.92|26264.15|26144.15|8
1636967850000|2021-11-15 09:17:30|26265.71|26145.71|26264.03|26144.03|26265.71|26145.71|26263.15|26143.15|10
1636967860000|2021-11-15 09:17:40|26263.48|26143.48|26269.09|26149.09|26269.09|26149.09|26263.48|26143.48|9
1636967870000|2021-11-15 09:17:50|26269.71|26149.71|26268.41|26148.41|26270.81|26150.81|26268.41|26148.41|10
1636967880000|2021-11-15 09:18:00|26268.02|26148.02|26269.48|26149.48|26270.55|26150.55|26267.46|26147.46|10
1636967890000|2021-11-15 09:18:10|26270.5|26150.5|26269.65|26149.65|26271.44|26151.44|26269.52|26149.52|10
1636967900000|2021-11-15 09:18:20|26268.65|26148.65|26268.13|26148.13|26269.23|26149.23|26268.13|26148.13|10
1636967910000|2021-11-15 09:18:30|26267.78|26147.78|26264.84|26144.84|26268.06|26148.06|26264.84|26144.84|10
1636967920000|2021-11-15 09:18:40|26265.32|26145.32|26262.9|26142.9|26265.71|26145.71|26262.9|26142.9|10
1636967930000|2021-11-15 09:18:50|26262.99|26142.99|26259.41|26139.41|26262.99|26142.99|26259.41|26139.41|10
1636967940000|2021-11-15 09:19:00|26259.29|26139.29|26258.07|26138.07|26259.77|26139.77|26258.07|26138.07|10
1636967950000|2021-11-15 09:19:10|26258.95|26138.95|26257.07|26137.07|26258.95|26138.95|26257.07|26137.07|10
1636967960000|2021-11-15 09:19:20|26257.14|26137.14|26255.35|26135.35|26257.14|26137.14|26255.16|26135.16|10
1636967970000|2021-11-15 09:19:30|26254.15|26134.15|26251.5|26131.5|26254.15|26134.15|26251.31|26131.31|10
1636967980000|2021-11-15 09:19:40|26249.65|26129.65|26250.13|26130.13|26250.46|26130.46|26249.39|26129.39|9
1636967990000|2021-11-15 09:19:50|26249.7|26129.7|26249.79|26129.79|26249.96|26129.96|26247.96|26127.96|10
1636968000000|2021-11-15 09:20:00|26248.92|26128.92|26250.3|26130.3|26252.21|26132.21|26248.92|26128.92|10
1636968010000|2021-11-15 09:20:10|26251.59|26131.59|26250.81|26130.81|26252.09|26132.09|26250.57|26130.57|9
1636968020000|2021-11-15 09:20:20|26250.67|26130.67|26251.26|26131.26|26251.26|26131.26|26249.54|26129.54|9
1636968030000|2021-11-15 09:20:30|26249.92|26129.92|26246.5|26126.5|26250.12|26130.12|26245.59|26125.59|9
1636968040000|2021-11-15 09:20:40|26245.07|26125.07|26241.15|26121.15|26245.07|26125.07|26241.15|26121.15|10
1636968050000|2021-11-15 09:20:50|26241.61|26121.61|26240.34|26120.34|26241.61|26121.61|26240|26120|10
1636968060000|2021-11-15 09:21:00|26240.99|26120.99|26241.37|26121.37|26241.97|26121.97|26240.99|26120.99|9
1636968070000|2021-11-15 09:21:10|26241.01|26121.01|26243.23|26123.23|26243.52|26123.52|26240.86|26120.86|9
1636968080000|2021-11-15 09:21:20|26242.94|26122.94|26244.39|26124.39|26244.93|26124.93|26242.3|26122.3|10
1636968090000|2021-11-15 09:21:30|26245.57|26125.57|26244.37|26124.37|26245.99|26125.99|26243.26|26123.26|10
1636968100000|2021-11-15 09:21:40|26244.12|26124.12|26241.5|26121.5|26244.12|26124.12|26241.32|26121.32|10
1636968110000|2021-11-15 09:21:50|26241.14|26121.14|26238.56|26118.56|26241.94|26121.94|26238.56|26118.56|10
1636968120000|2021-11-15 09:22:00|26238.85|26118.85|26236.66|26116.66|26238.85|26118.85|26236.66|26116.66|10
1636968130000|2021-11-15 09:22:10|26239.87|26119.87|26235.01|26115.01|26239.87|26119.87|26235.01|26115.01|10
1636968140000|2021-11-15 09:22:20|26235.06|26115.06|26230.38|26110.38|26235.06|26115.06|26230.38|26110.38|10
1636968150000|2021-11-15 09:22:30|26230.2|26110.2|26235.01|26115.01|26235.01|26115.01|26230.2|26110.2|10
1636968160000|2021-11-15 09:22:40|26236.09|26116.09|26239.69|26119.69|26239.69|26119.69|26236.09|26116.09|10
1636968170000|2021-11-15 09:22:50|26239.65|26119.65|26240.78|26120.78|26240.78|26120.78|26238.46|26118.46|10
1636968180000|2021-11-15 09:23:00|26241|26121|26241.46|26121.46|26241.46|26121.46|26240.34|26120.34|10
1636968190000|2021-11-15 09:23:10|26242.67|26122.67|26242.53|26122.53|26242.8|26122.8|26241.83|26121.83|9
1636968200000|2021-11-15 09:23:20|26242.33|26122.33|26242.55|26122.55|26242.55|26122.55|26241.16|26121.16|9
1636968210000|2021-11-15 09:23:30|26242.69|26122.69|26243.72|26123.72|26243.72|26123.72|26242.26|26122.26|10
1636968220000|2021-11-15 09:23:40|26243.51|26123.51|26245.71|26125.71|26245.71|26125.71|26243.51|26123.51|10
1636968230000|2021-11-15 09:23:50|26245.94|26125.94|26244.6|26124.6|26246.62|26126.62|26244.6|26124.6|9
1636968240000|2021-11-15 09:24:00|26244.58|26124.58|26240.41|26120.41|26244.58|26124.58|26240.41|26120.41|10
1636968250000|2021-11-15 09:24:10|26240.2|26120.2|26239.55|26119.55|26240.2|26120.2|26238.22|26118.22|9
1636968260000|2021-11-15 09:24:20|26238.9|26118.9|26237.7|26117.7|26238.9|26118.9|26236.98|26116.98|10
1636968270000|2021-11-15 09:24:30|26237.43|26117.43|26237.76|26117.76|26237.76|26117.76|26236.45|26116.45|10
1636968280000|2021-11-15 09:24:40|26238.39|26118.39|26236.62|26116.62|26238.39|26118.39|26236.62|26116.62|10
1636968290000|2021-11-15 09:24:50|26236.34|26116.34|26236.05|26116.05|26236.72|26116.72|26236.04|26116.04|10
1636968300000|2021-11-15 09:25:00|26235.88|26115.88|26235.24|26115.24|26236.07|26116.07|26234.63|26114.63|10
1636968310000|2021-11-15 09:25:10|26235.3|26115.3|26236.36|26116.36|26236.71|26116.71|26235.3|26115.3|9
1636968320000|2021-11-15 09:25:20|26236.5|26116.5|26238.66|26118.66|26238.75|26118.75|26236.5|26116.5|9
1636968330000|2021-11-15 09:25:30|26238.78|26118.78|26242.97|26122.97|26242.97|26122.97|26238.78|26118.78|10
1636968340000|2021-11-15 09:25:40|26243.21|26123.21|26243.66|26123.66|26244.08|26124.08|26242.77|26122.77|10
1636968350000|2021-11-15 09:25:50|26244|26124|26244.04|26124.04|26245.64|26125.64|26243.02|26123.02|10
1636968360000|2021-11-15 09:26:00|26244.11|26124.11|26246.48|26126.48|26246.48|26126.48|26244.09|26124.09|9
1636968370000|2021-11-15 09:26:10|26246.44|26126.44|26247.14|26127.14|26247.47|26127.47|26246.44|26126.44|7
1636968380000|2021-11-15 09:26:20|26248.14|26128.14|26251.1|26131.1|26251.1|26131.1|26247.64|26127.64|10
1636968390000|2021-11-15 09:26:30|26250.49|26130.49|26257.71|26137.71|26257.71|26137.71|26250.49|26130.49|9
1636968400000|2021-11-15 09:26:40|26258.66|26138.66|26264.03|26144.03|26264.03|26144.03|26258.45|26138.45|10
1636968410000|2021-11-15 09:26:50|26264.28|26144.28|26269.37|26149.37|26269.37|26149.37|26264.28|26144.28|10
1636968420000|2021-11-15 09:27:00|26270.29|26150.29|26267.3|26147.3|26270.89|26150.89|26267.3|26147.3|10
1636968430000|2021-11-15 09:27:10|26266.73|26146.73|26268.9|26148.9|26270.39|26150.39|26266.73|26146.73|10
1636968440000|2021-11-15 09:27:20|26268.48|26148.48|26264.34|26144.34|26268.48|26148.48|26264.34|26144.34|10
1636968450000|2021-11-15 09:27:30|26264.7|26144.7|26264.82|26144.82|26265.68|26145.68|26264.65|26144.65|10
1636968460000|2021-11-15 09:27:40|26264.94|26144.94|26262.89|26142.89|26264.94|26144.94|26262.78|26142.78|10
1636968470000|2021-11-15 09:27:50|26262.25|26142.25|26264.28|26144.28|26264.53|26144.53|26262.25|26142.25|10
1636968480000|2021-11-15 09:28:00|26264.46|26144.46|26264.78|26144.78|26265.09|26145.09|26264.46|26144.46|10
1636968490000|2021-11-15 09:28:10|26264.4|26144.4|26265.98|26145.98|26265.98|26145.98|26264.05|26144.05|10
1636968500000|2021-11-15 09:28:20|26265.84|26145.84|26263.43|26143.43|26266.16|26146.16|26263.43|26143.43|10
1636968510000|2021-11-15 09:28:30|26262.27|26142.27|26259.78|26139.78|26262.27|26142.27|26259.78|26139.78|10
1636968520000|2021-11-15 09:28:40|26259.82|26139.82|26259.69|26139.69|26260.23|26140.23|26259.28|26139.28|10
1636968530000|2021-11-15 09:28:50|26259.18|26139.18|26257.9|26137.9|26259.18|26139.18|26257.77|26137.77|10
1636968540000|2021-11-15 09:29:00|26257.95|26137.95|26257.71|26137.71|26257.95|26137.95|26257.34|26137.34|9
1636968550000|2021-11-15 09:29:10|26258.45|26138.45|26261.6|26141.6|26261.71|26141.71|26258.45|26138.45|9
1636968560000|2021-11-15 09:29:20|26262.69|26142.69|26260.09|26140.09|26262.69|26142.69|26260.09|26140.09|10
1636968570000|2021-11-15 09:29:30|26258.96|26138.96|26257.86|26137.86|26259.19|26139.19|26257.86|26137.86|10
1636968580000|2021-11-15 09:29:40|26257.68|26137.68|26259.3|26139.3|26259.3|26139.3|26257.41|26137.41|10
1636968590000|2021-11-15 09:29:50|26258.02|26138.02|26255.98|26135.98|26260.16|26140.16|26255.98|26135.98|10
1636968600000|2021-11-15 09:30:00|26256.01|26136.01|26251.23|26131.23|26256.01|26136.01|26251.23|26131.23|10
1636968610000|2021-11-15 09:30:10|26251.07|26131.07|26256.27|26136.27|26256.27|26136.27|26250.76|26130.76|10
1636968620000|2021-11-15 09:30:20|26258|26138|26254.58|26134.58|26258.2|26138.2|26254.58|26134.58|10
1636968630000|2021-11-15 09:30:30|26253.9|26133.9|26245.99|26125.99|26253.9|26133.9|26245.99|26125.99|10
1636968640000|2021-11-15 09:30:40|26245.9|26125.9|26243.96|26123.96|26245.9|26125.9|26243.96|26123.96|10
1636968650000|2021-11-15 09:30:50|26243.82|26123.82|26241.2|26121.2|26243.82|26123.82|26240.84|26120.84|9
1636968660000|2021-11-15 09:31:00|26240.93|26120.93|26238.42|26118.42|26240.93|26120.93|26238.21|26118.21|10
1636968670000|2021-11-15 09:31:10|26238.33|26118.33|26236.93|26116.93|26238.35|26118.35|26236.93|26116.93|8
1636968680000|2021-11-15 09:31:20|26236.97|26116.97|26234.73|26114.73|26237.28|26117.28|26234.73|26114.73|10
1636968690000|2021-11-15 09:31:30|26233.97|26113.97|26232.45|26112.45|26234.09|26114.09|26232.44|26112.44|10
1636968700000|2021-11-15 09:31:40|26232.53|26112.53|26230.1|26110.1|26232.53|26112.53|26229.78|26109.78|9
1636968710000|2021-11-15 09:31:50|26230.66|26110.66|26238.09|26118.09|26238.09|26118.09|26230.66|26110.66|10
1636968720000|2021-11-15 09:32:00|26238.39|26118.39|26240.82|26120.82|26241.93|26121.93|26238.39|26118.39|10
1636968730000|2021-11-15 09:32:10|26240.36|26120.36|26242.19|26122.19|26242.19|26122.19|26240.36|26120.36|9
1636968740000|2021-11-15 09:32:20|26241.82|26121.82|26242.35|26122.35|26242.35|26122.35|26240.84|26120.84|10
1636968750000|2021-11-15 09:32:30|26242.22|26122.22|26244.37|26124.37|26244.37|26124.37|26242.22|26122.22|9
1636968760000|2021-11-15 09:32:40|26244.5|26124.5|26243.93|26123.93|26244.57|26124.57|26243.11|26123.11|9
1636968770000|2021-11-15 09:32:50|26244.05|26124.05|26242.96|26122.96|26244.2|26124.2|26242.96|26122.96|9
1636968780000|2021-11-15 09:33:00|26242.77|26122.77|26241.59|26121.59|26242.84|26122.84|26241.51|26121.51|9
1636968790000|2021-11-15 09:33:10|26241.35|26121.35|26242.76|26122.76|26243.48|26123.48|26241.35|26121.35|10
1636968800000|2021-11-15 09:33:20|26242.52|26122.52|26243.15|26123.15|26243.47|26123.47|26242.37|26122.37|10
1636968810000|2021-11-15 09:33:30|26242.34|26122.34|26243.83|26123.83|26243.83|26123.83|26242.34|26122.34|7
1636968820000|2021-11-15 09:33:40|26243.53|26123.53|26243.67|26123.67|26243.71|26123.71|26243.17|26123.17|10
1636968830000|2021-11-15 09:33:50|26243.69|26123.69|26243.88|26123.88|26243.88|26123.88|26242.34|26122.34|8
1636968840000|2021-11-15 09:34:00|26242.95|26122.95|26241.63|26121.63|26242.98|26122.98|26241.63|26121.63|9
1636968850000|2021-11-15 09:34:10|26241.37|26121.37|26239.17|26119.17|26241.43|26121.43|26239.15|26119.15|9
1636968860000|2021-11-15 09:34:20|26239.03|26119.03|26238.65|26118.65|26239.03|26119.03|26238.65|26118.65|8
1636968870000|2021-11-15 09:34:30|26238.75|26118.75|26240.11|26120.11|26240.26|26120.26|26238.75|26118.75|10
1636968880000|2021-11-15 09:34:40|26240.94|26120.94|26240.77|26120.77|26241.02|26121.02|26240.51|26120.51|10
1636968890000|2021-11-15 09:34:50|26240.86|26120.86|26242.95|26122.95|26242.95|26122.95|26240.45|26120.45|10
1636968900000|2021-11-15 09:35:00|26243|26123|26240.48|26120.48|26243|26123|26240.48|26120.48|9
1636968910000|2021-11-15 09:35:10|26240.66|26120.66|26240.33|26120.33|26241.23|26121.23|26240.33|26120.33|10
1636968920000|2021-11-15 09:35:20|26240.16|26120.16|26240.97|26120.97|26240.97|26120.97|26239.64|26119.64|10
1636968930000|2021-11-15 09:35:30|26240.95|26120.95|26240.68|26120.68|26241.57|26121.57|26239.97|26119.97|10
1636968940000|2021-11-15 09:35:40|26240.71|26120.71|26241.96|26121.96|26241.96|26121.96|26240.71|26120.71|9
1636968950000|2021-11-15 09:35:50|26242.15|26122.15|26241.95|26121.95|26242.18|26122.18|26241.22|26121.22|8
1636968960000|2021-11-15 09:36:00|26242.24|26122.24|26245.72|26125.72|26245.72|26125.72|26242.18|26122.18|9
1636968970000|2021-11-15 09:36:10|26246.23|26126.23|26246.67|26126.67|26246.85|26126.85|26246.23|26126.23|9
1636968980000|2021-11-15 09:36:20|26246.87|26126.87|26246.3|26126.3|26246.9|26126.9|26246.14|26126.14|10
1636968990000|2021-11-15 09:36:30|26246.07|26126.07|26242.79|26122.79|26246.07|26126.07|26242.79|26122.79|10
1636969000000|2021-11-15 09:36:40|26242.52|26122.52|26240.41|26120.41|26242.52|26122.52|26240.41|26120.41|10
1636969010000|2021-11-15 09:36:50|26240.17|26120.17|26240.11|26120.11|26240.56|26120.56|26239.68|26119.68|10
1636969020000|2021-11-15 09:37:00|26239.58|26119.58|26235.95|26115.95|26239.58|26119.58|26235.95|26115.95|10
1636969030000|2021-11-15 09:37:10|26236.8|26116.8|26233.84|26113.84|26237.31|26117.31|26233.84|26113.84|10
1636969040000|2021-11-15 09:37:20|26233.68|26113.68|26231.81|26111.81|26235.04|26115.04|26231.63|26111.63|10
1636969050000|2021-11-15 09:37:30|26231.78|26111.78|26230.26|26110.26|26232.71|26112.71|26230.26|26110.26|10
1636969060000|2021-11-15 09:37:40|26229.06|26109.06|26226.51|26106.51|26229.06|26109.06|26226.51|26106.51|9
1636969070000|2021-11-15 09:37:50|26227.17|26107.17|26225.85|26105.85|26227.34|26107.34|26225.55|26105.55|10
1636969080000|2021-11-15 09:38:00|26224.3|26104.3|26224.97|26104.97|26225.22|26105.22|26224.26|26104.26|10
1636969090000|2021-11-15 09:38:10|26225.09|26105.09|26221.31|26101.31|26225.33|26105.33|26221.11|26101.11|10
1636969100000|2021-11-15 09:38:20|26219.02|26099.02|26217.79|26097.79|26219.6|26099.6|26217.34|26097.34|10
1636969110000|2021-11-15 09:38:30|26219.12|26099.12|26221.02|26101.02|26221.16|26101.16|26219.12|26099.12|10
1636969120000|2021-11-15 09:38:40|26221.08|26101.08|26221.21|26101.21|26221.53|26101.53|26220.23|26100.23|10
1636969130000|2021-11-15 09:38:50|26220.51|26100.51|26219.73|26099.73|26220.51|26100.51|26219.15|26099.15|10
1636969140000|2021-11-15 09:39:00|26220.08|26100.08|26220.6|26100.6|26220.6|26100.6|26219.23|26099.23|7
1636969150000|2021-11-15 09:39:10|26220.41|26100.41|26221.73|26101.73|26221.94|26101.94|26220.41|26100.41|10
1636969160000|2021-11-15 09:39:20|26221.78|26101.78|26220.16|26100.16|26222.39|26102.39|26220.16|26100.16|10
1636969170000|2021-11-15 09:39:30|26219.51|26099.51|26219.03|26099.03|26220.36|26100.36|26219.03|26099.03|10
1636969180000|2021-11-15 09:39:40|26218.61|26098.61|26218.7|26098.7|26219.46|26099.46|26218.45|26098.45|9
1636969190000|2021-11-15 09:39:50|26219.04|26099.04|26217.64|26097.64|26219.04|26099.04|26217.44|26097.44|9
1636969200000|2021-11-15 09:40:00|26217.58|26097.58|26216.31|26096.31|26218.9|26098.9|26216.31|26096.31|10
1636969210000|2021-11-15 09:40:10|26215.84|26095.84|26212.77|26092.77|26215.84|26095.84|26212.01|26092.01|10
1636969220000|2021-11-15 09:40:20|26211.98|26091.98|26204.93|26084.93|26212.17|26092.17|26204.93|26084.93|9
1636969230000|2021-11-15 09:40:30|26203.51|26083.51|26201.26|26081.26|26203.51|26083.51|26200.56|26080.56|10
1636969240000|2021-11-15 09:40:40|26201.1|26081.1|26203.11|26083.11|26203.34|26083.34|26201.1|26081.1|10
1636969250000|2021-11-15 09:40:50|26202.42|26082.42|26199.91|26079.91|26202.83|26082.83|26199.91|26079.91|10
1636969260000|2021-11-15 09:41:00|26199.87|26079.87|26199.38|26079.38|26200.59|26080.59|26199.38|26079.38|9
1636969270000|2021-11-15 09:41:10|26199.31|26079.31|26198.82|26078.82|26199.99|26079.99|26198.72|26078.72|9
1636969280000|2021-11-15 09:41:20|26198.88|26078.88|26199.06|26079.06|26199.5|26079.5|26198.15|26078.15|10
1636969290000|2021-11-15 09:41:30|26198.38|26078.38|26196.26|26076.26|26198.38|26078.38|26196.26|26076.26|10
1636969300000|2021-11-15 09:41:40|26197.21|26077.21|26193.87|26073.87|26197.34|26077.34|26193.87|26073.87|9
1636969310000|2021-11-15 09:41:50|26193.48|26073.48|26189.1|26069.1|26193.52|26073.52|26189.09|26069.09|10
1636969320000|2021-11-15 09:42:00|26186.96|26066.96|26179.17|26059.17|26186.96|26066.96|26179.17|26059.17|10
1636969330000|2021-11-15 09:42:10|26178.01|26058.01|26175.22|26055.22|26178.01|26058.01|26175.22|26055.22|9
1636969340000|2021-11-15 09:42:20|26175.15|26055.15|26175.15|26055.15|26175.15|26055.15|26174.1|26054.1|10
1636969350000|2021-11-15 09:42:30|26175.45|26055.45|26175.78|26055.78|26176.59|26056.59|26174.21|26054.21|10
1636969360000|2021-11-15 09:42:40|26176.41|26056.41|26174.67|26054.67|26177.53|26057.53|26174.67|26054.67|9
1636969370000|2021-11-15 09:42:50|26174.75|26054.75|26173.71|26053.71|26174.75|26054.75|26173.52|26053.52|10
1636969380000|2021-11-15 09:43:00|26173.65|26053.65|26174.37|26054.37|26174.37|26054.37|26173.65|26053.65|7
1636969390000|2021-11-15 09:43:10|26174.12|26054.12|26176.53|26056.53|26176.53|26056.53|26174.12|26054.12|10
1636969400000|2021-11-15 09:43:20|26176.4|26056.4|26177.21|26057.21|26177.83|26057.83|26176.4|26056.4|8
1636969410000|2021-11-15 09:43:30|26177.19|26057.19|26174.82|26054.82|26177.19|26057.19|26173.76|26053.76|10
1636969420000|2021-11-15 09:43:40|26174.78|26054.78|26172.96|26052.96|26175.06|26055.06|26172.96|26052.96|10
1636969430000|2021-11-15 09:43:50|26172.98|26052.98|26171.38|26051.38|26172.98|26052.98|26171.21|26051.21|10
1636969440000|2021-11-15 09:44:00|26170.79|26050.79|26171.85|26051.85|26171.85|26051.85|26170.39|26050.39|9
1636969450000|2021-11-15 09:44:10|26172.05|26052.05|26172.45|26052.45|26172.45|26052.45|26172.01|26052.01|7
1636969460000|2021-11-15 09:44:20|26172.44|26052.44|26173.6|26053.6|26173.6|26053.6|26172.44|26052.44|10
1636969470000|2021-11-15 09:44:30|26173.42|26053.42|26174.61|26054.61|26175.02|26055.02|26173.42|26053.42|10
1636969480000|2021-11-15 09:44:40|26174.67|26054.67|26173.41|26053.41|26174.79|26054.79|26173.01|26053.01|10
1636969490000|2021-11-15 09:44:50|26173.39|26053.39|26175.04|26055.04|26175.04|26055.04|26173.39|26053.39|6
1636969500000|2021-11-15 09:45:00|26174.98|26054.98|26172.53|26052.53|26174.98|26054.98|26172.36|26052.36|10
1636969510000|2021-11-15 09:45:10|26172.77|26052.77|26176.36|26056.36|26176.36|26056.36|26172.2|26052.2|9
1636969520000|2021-11-15 09:45:20|26177.88|26057.88|26185.12|26065.12|26185.12|26065.12|26177.88|26057.88|10
1636969530000|2021-11-15 09:45:30|26186.61|26066.61|26186.94|26066.94|26187.81|26067.81|26186.61|26066.61|10
1636969540000|2021-11-15 09:45:40|26187.46|26067.46|26187.21|26067.21|26187.46|26067.46|26184.8|26064.8|9
1636969550000|2021-11-15 09:45:50|26187.4|26067.4|26189.92|26069.92|26190.53|26070.53|26187.4|26067.4|10
1636969560000|2021-11-15 09:46:00|26189.79|26069.79|26189.75|26069.75|26190.47|26070.47|26189.01|26069.01|10
1636969570000|2021-11-15 09:46:10|26189.98|26069.98|26191.92|26071.92|26191.92|26071.92|26189.98|26069.98|9
1636969580000|2021-11-15 09:46:20|26191.86|26071.86|26194.78|26074.78|26195.9|26075.9|26191.54|26071.54|9
1636969590000|2021-11-15 09:46:30|26194.82|26074.82|26196.03|26076.03|26196.63|26076.63|26194.82|26074.82|9
1636969600000|2021-11-15 09:46:40|26195.84|26075.84|26196.36|26076.36|26196.67|26076.67|26195.4|26075.4|10
1636969610000|2021-11-15 09:46:50|26196.37|26076.37|26200.5|26080.5|26200.5|26080.5|26196.1|26076.1|10
1636969620000|2021-11-15 09:47:00|26200.55|26080.55|26199.51|26079.51|26200.79|26080.79|26199.36|26079.36|10
1636969630000|2021-11-15 09:47:10|26200.54|26080.54|26204|26084|26204|26084|26199.89|26079.89|10
1636969640000|2021-11-15 09:47:20|26203.69|26083.69|26203.83|26083.83|26205.05|26085.05|26203.47|26083.47|9
1636969650000|2021-11-15 09:47:30|26202.58|26082.58|26202.23|26082.23|26202.9|26082.9|26202.13|26082.13|10
1636969660000|2021-11-15 09:47:40|26202.27|26082.27|26203.38|26083.38|26203.38|26083.38|26201.61|26081.61|10
1636969670000|2021-11-15 09:47:50|26202.76|26082.76|26198.69|26078.69|26202.76|26082.76|26198.17|26078.17|10
1636969680000|2021-11-15 09:48:00|26198.37|26078.37|26200.61|26080.61|26200.61|26080.61|26198.37|26078.37|10
1636969690000|2021-11-15 09:48:10|26200.45|26080.45|26200.87|26080.87|26201.24|26081.24|26199.61|26079.61|9
1636969700000|2021-11-15 09:48:20|26199.47|26079.47|26197.24|26077.24|26199.47|26079.47|26197.22|26077.22|10
1636969710000|2021-11-15 09:48:30|26197.13|26077.13|26197.68|26077.68|26197.93|26077.93|26197.05|26077.05|10
1636969720000|2021-11-15 09:48:40|26197.33|26077.33|26198.23|26078.23|26198.41|26078.41|26196.68|26076.68|9
1636969730000|2021-11-15 09:48:50|26198.47|26078.47|26202.09|26082.09|26202.9|26082.9|26198.47|26078.47|9
1636969740000|2021-11-15 09:49:00|26201.99|26081.99|26202.29|26082.29|26202.83|26082.83|26201.35|26081.35|10
1636969750000|2021-11-15 09:49:10|26203.47|26083.47|26206.14|26086.14|26206.14|26086.14|26203.32|26083.32|10
1636969760000|2021-11-15 09:49:20|26206.34|26086.34|26205.61|26085.61|26207.23|26087.23|26205.57|26085.57|9
1636969770000|2021-11-15 09:49:30|26205.95|26085.95|26207.09|26087.09|26207.09|26087.09|26205.95|26085.95|8
1636969780000|2021-11-15 09:49:40|26206.55|26086.55|26205.94|26085.94|26207.26|26087.26|26205.43|26085.43|10
1636969790000|2021-11-15 09:49:50|26205.85|26085.85|26203.75|26083.75|26205.85|26085.85|26203.75|26083.75|10
1636969800000|2021-11-15 09:50:00|26203.79|26083.79|26203.23|26083.23|26203.79|26083.79|26203.19|26083.19|8
1636969810000|2021-11-15 09:50:10|26203.46|26083.46|26204.51|26084.51|26204.76|26084.76|26203.46|26083.46|10
1636969820000|2021-11-15 09:50:20|26204.23|26084.23|26204.9|26084.9|26204.9|26084.9|26203.72|26083.72|9
1636969830000|2021-11-15 09:50:30|26205.44|26085.44|26203.18|26083.18|26205.44|26085.44|26203.18|26083.18|10
1636969840000|2021-11-15 09:50:40|26203.79|26083.79|26204|26084|26204.24|26084.24|26203.79|26083.79|10
1636969850000|2021-11-15 09:50:50|26204.35|26084.35|26205.2|26085.2|26205.2|26085.2|26204.12|26084.12|10
1636969860000|2021-11-15 09:51:00|26205.23|26085.23|26206.64|26086.64|26206.64|26086.64|26204.81|26084.81|9
1636969870000|2021-11-15 09:51:10|26208.33|26088.33|26209.37|26089.37|26209.37|26089.37|26208.23|26088.23|10
1636969880000|2021-11-15 09:51:20|26209|26089|26207.1|26087.1|26209.33|26089.33|26207|26087|10
1636969890000|2021-11-15 09:51:30|26207.22|26087.22|26207.5|26087.5|26207.67|26087.67|26207.21|26087.21|10
1636969900000|2021-11-15 09:51:40|26208.16|26088.16|26208.14|26088.14|26208.41|26088.41|26208.03|26088.03|8
1636969910000|2021-11-15 09:51:50|26208.13|26088.13|26211.27|26091.27|26211.27|26091.27|26208.13|26088.13|10
1636969920000|2021-11-15 09:52:00|26211.08|26091.08|26209.61|26089.61|26211.3|26091.3|26209.53|26089.53|8
1636969930000|2021-11-15 09:52:10|26209.64|26089.64|26207.39|26087.39|26209.64|26089.64|26207.19|26087.19|10
1636969940000|2021-11-15 09:52:20|26207.74|26087.74|26210.83|26090.83|26210.96|26090.96|26207.74|26087.74|10
1636969950000|2021-11-15 09:52:30|26210.89|26090.89|26212.73|26092.73|26212.73|26092.73|26210.89|26090.89|9
1636969960000|2021-11-15 09:52:40|26212.79|26092.79|26213.71|26093.71|26213.88|26093.88|26212.6|26092.6|10
1636969970000|2021-11-15 09:52:50|26213.91|26093.91|26215.89|26095.89|26216.29|26096.29|26213.91|26093.91|9
1636969980000|2021-11-15 09:53:00|26215.94|26095.94|26215.85|26095.85|26216.04|26096.04|26214.78|26094.78|10
1636969990000|2021-11-15 09:53:10|26215.8|26095.8|26216.81|26096.81|26216.91|26096.91|26215.17|26095.17|9
1636970000000|2021-11-15 09:53:20|26217.11|26097.11|26217|26097|26217.11|26097.11|26215.6|26095.6|9
1636970010000|2021-11-15 09:53:30|26216.97|26096.97|26215.42|26095.42|26217.7|26097.7|26215.11|26095.11|9
1636970020000|2021-11-15 09:53:40|26215.27|26095.27|26217.31|26097.31|26217.31|26097.31|26215.27|26095.27|10
1636970030000|2021-11-15 09:53:50|26218.37|26098.37|26219.61|26099.61|26219.61|26099.61|26218.37|26098.37|9
1636970040000|2021-11-15 09:54:00|26219.47|26099.47|26219.69|26099.69|26220.18|26100.18|26219.25|26099.25|8
1636970050000|2021-11-15 09:54:10|26219.35|26099.35|26220.59|26100.59|26220.75|26100.75|26219.35|26099.35|10
1636970060000|2021-11-15 09:54:20|26221.24|26101.24|26221.14|26101.14|26221.6|26101.6|26220.9|26100.9|9
1636970070000|2021-11-15 09:54:30|26221.12|26101.12|26219.6|26099.6|26221.12|26101.12|26219.6|26099.6|7
1636970080000|2021-11-15 09:54:40|26219.86|26099.86|26219.73|26099.73|26220.47|26100.47|26219.73|26099.73|10
1636970090000|2021-11-15 09:54:50|26219.52|26099.52|26219.3|26099.3|26220.26|26100.26|26219.02|26099.02|10
1636970100000|2021-11-15 09:55:00|26219.32|26099.32|26215.99|26095.99|26219.42|26099.42|26215.99|26095.99|10
1636970110000|2021-11-15 09:55:10|26215.57|26095.57|26215.64|26095.64|26216.77|26096.77|26215.31|26095.31|9
1636970120000|2021-11-15 09:55:20|26215.42|26095.42|26214.44|26094.44|26215.42|26095.42|26213.83|26093.83|9
1636970130000|2021-11-15 09:55:30|26214.43|26094.43|26214.32|26094.32|26214.97|26094.97|26214.24|26094.24|10
1636970140000|2021-11-15 09:55:40|26214.2|26094.2|26214.42|26094.42|26214.76|26094.76|26213.5|26093.5|10
1636970150000|2021-11-15 09:55:50|26213.68|26093.68|26211.46|26091.46|26213.68|26093.68|26211.46|26091.46|9
1636970160000|2021-11-15 09:56:00|26211.44|26091.44|26210.49|26090.49|26211.51|26091.51|26210.33|26090.33|10
1636970170000|2021-11-15 09:56:10|26209.34|26089.34|26211.9|26091.9|26211.9|26091.9|26209.29|26089.29|10
1636970180000|2021-11-15 09:56:20|26211.75|26091.75|26210.48|26090.48|26212.28|26092.28|26210.47|26090.47|10
1636970190000|2021-11-15 09:56:30|26210.85|26090.85|26211.73|26091.73|26212.47|26092.47|26210.82|26090.82|9
1636970200000|2021-11-15 09:56:40|26211.4|26091.4|26210.59|26090.59|26211.73|26091.73|26210.55|26090.55|10
1636970210000|2021-11-15 09:56:50|26210.54|26090.54|26210.99|26090.99|26210.99|26090.99|26209.32|26089.32|9
1636970220000|2021-11-15 09:57:00|26211.04|26091.04|26210.93|26090.93|26211.12|26091.12|26210.62|26090.62|10
1636970230000|2021-11-15 09:57:10|26212|26092|26210.95|26090.95|26212.13|26092.13|26210.95|26090.95|9
1636970240000|2021-11-15 09:57:20|26211.1|26091.1|26211.17|26091.17|26211.5|26091.5|26210.91|26090.91|10
1636970250000|2021-11-15 09:57:30|26211.31|26091.31|26209.82|26089.82|26211.8|26091.8|26209.82|26089.82|10
1636970260000|2021-11-15 09:57:40|26211.19|26091.19|26210.96|26090.96|26211.19|26091.19|26210.69|26090.69|10
1636970270000|2021-11-15 09:57:50|26211.48|26091.48|26210.92|26090.92|26211.48|26091.48|26210.73|26090.73|10
1636970280000|2021-11-15 09:58:00|26210.5|26090.5|26208.9|26088.9|26210.5|26090.5|26208.9|26088.9|10
1636970290000|2021-11-15 09:58:10|26208.62|26088.62|26209.75|26089.75|26210.46|26090.46|26208.49|26088.49|9
1636970300000|2021-11-15 09:58:20|26209.28|26089.28|26209.45|26089.45|26209.88|26089.88|26209.09|26089.09|7
1636970310000|2021-11-15 09:58:30|26208.44|26088.44|26204.89|26084.89|26208.44|26088.44|26204.86|26084.86|9
1636970320000|2021-11-15 09:58:40|26205.07|26085.07|26204.59|26084.59|26205.07|26085.07|26204.25|26084.25|8
1636970330000|2021-11-15 09:58:50|26204.73|26084.73|26205.07|26085.07|26205.59|26085.59|26204.53|26084.53|9
1636970340000|2021-11-15 09:59:00|26205.1|26085.1|26206.88|26086.88|26207.4|26087.4|26205.01|26085.01|9
1636970350000|2021-11-15 09:59:10|26206.95|26086.95|26206.55|26086.55|26208.67|26088.67|26206.55|26086.55|9
1636970360000|2021-11-15 09:59:20|26207.26|26087.26|26209.87|26089.87|26210.89|26090.89|26207.26|26087.26|10
1636970370000|2021-11-15 09:59:30|26209.71|26089.71|26209.42|26089.42|26209.93|26089.93|26209.2|26089.2|9
1636970380000|2021-11-15 09:59:40|26209.7|26089.7|26209.53|26089.53|26210.52|26090.52|26209.53|26089.53|9
1636970390000|2021-11-15 09:59:50|26209.17|26089.17|26209.02|26089.02|26209.45|26089.45|26208.91|26088.91|7
1636970400000|2021-11-15 10:00:00|26209.06|26089.06|26208.78|26088.78|26210.05|26090.05|26208.66|26088.66|9
1636970410000|2021-11-15 10:00:10|26208.53|26088.53|26210.8|26090.8|26210.9|26090.9|26208.53|26088.53|10
1636970420000|2021-11-15 10:00:20|26210.73|26090.73|26210.83|26090.83|26210.83|26090.83|26210.14|26090.14|9
1636970430000|2021-11-15 10:00:30|26210.61|26090.61|26210.65|26090.65|26211.05|26091.05|26210.61|26090.61|10
1636970440000|2021-11-15 10:00:40|26210.67|26090.67|26208.07|26088.07|26212.21|26092.21|26208.07|26088.07|10
1636970450000|2021-11-15 10:00:50|26208.13|26088.13|26206.15|26086.15|26208.13|26088.13|26206.15|26086.15|10
1636970460000|2021-11-15 10:01:00|26205.5|26085.5|26201.76|26081.76|26206.55|26086.55|26201.76|26081.76|10
1636970470000|2021-11-15 10:01:10|26201.93|26081.93|26200.78|26080.78|26202.32|26082.32|26200.78|26080.78|9
1636970480000|2021-11-15 10:01:20|26200.11|26080.11|26196.69|26076.69|26200.26|26080.26|26195.84|26075.84|10
1636970490000|2021-11-15 10:01:30|26196.23|26076.23|26192.05|26072.05|26196.23|26076.23|26192.05|26072.05|10
1636970500000|2021-11-15 10:01:40|26191.08|26071.08|26189.24|26069.24|26191.08|26071.08|26189.13|26069.13|10
1636970510000|2021-11-15 10:01:50|26189.25|26069.25|26189.29|26069.29|26190.15|26070.15|26188.09|26068.09|10
1636970520000|2021-11-15 10:02:00|26190.25|26070.25|26186.04|26066.04|26190.47|26070.47|26186.04|26066.04|10
1636970530000|2021-11-15 10:02:10|26185.44|26065.44|26184.79|26064.79|26185.44|26065.44|26183.08|26063.08|10
1636970540000|2021-11-15 10:02:20|26184.76|26064.76|26182.74|26062.74|26184.83|26064.83|26182.74|26062.74|8
1636970550000|2021-11-15 10:02:30|26182.7|26062.7|26183.04|26063.04|26183.75|26063.75|26182.5|26062.5|10
1636970560000|2021-11-15 10:02:40|26182.99|26062.99|26182.08|26062.08|26183.22|26063.22|26182.08|26062.08|10
1636970570000|2021-11-15 10:02:50|26182.32|26062.32|26182|26062|26182.32|26062.32|26181.8|26061.8|8
1636970580000|2021-11-15 10:03:00|26182.3|26062.3|26182.44|26062.44|26182.66|26062.66|26181.75|26061.75|10
1636970590000|2021-11-15 10:03:10|26181.26|26061.26|26176.56|26056.56|26181.26|26061.26|26176.56|26056.56|10
1636970600000|2021-11-15 10:03:20|26175.52|26055.52|26172.55|26052.55|26175.62|26055.62|26172.47|26052.47|10
1636970610000|2021-11-15 10:03:30|26172.13|26052.13|26168.73|26048.73|26172.13|26052.13|26168.69|26048.69|10
1636970620000|2021-11-15 10:03:40|26168.62|26048.62|26165.86|26045.86|26168.62|26048.62|26165.86|26045.86|10
1636970630000|2021-11-15 10:03:50|26165.69|26045.69|26165.95|26045.95|26167.04|26047.04|26165.45|26045.45|10
1636970640000|2021-11-15 10:04:00|26164.36|26044.36|26162.94|26042.94|26164.36|26044.36|26162.14|26042.14|10
1636970650000|2021-11-15 10:04:10|26162.37|26042.37|26161.58|26041.58|26163.49|26043.49|26161.58|26041.58|9
1636970660000|2021-11-15 10:04:20|26160.76|26040.76|26156.91|26036.91|26160.76|26040.76|26156.91|26036.91|10
1636970670000|2021-11-15 10:04:30|26156.7|26036.7|26157.81|26037.81|26157.84|26037.84|26156.48|26036.48|10
1636970680000|2021-11-15 10:04:40|26157.83|26037.83|26157.78|26037.78|26157.83|26037.83|26156.19|26036.19|9
1636970690000|2021-11-15 10:04:50|26158.79|26038.79|26155.13|26035.13|26158.85|26038.85|26154.72|26034.72|10
1636970700000|2021-11-15 10:05:00|26155.27|26035.27|26154.95|26034.95|26156.43|26036.43|26154.95|26034.95|9
1636970710000|2021-11-15 10:05:10|26154.58|26034.58|26154.48|26034.48|26154.94|26034.94|26153.57|26033.57|10
1636970720000|2021-11-15 10:05:20|26154.92|26034.92|26151.73|26031.73|26154.92|26034.92|26151.73|26031.73|10
1636970730000|2021-11-15 10:05:30|26151.7|26031.7|26151.15|26031.15|26151.7|26031.7|26150.61|26030.61|9
1636970740000|2021-11-15 10:05:40|26151.63|26031.63|26151.04|26031.04|26151.63|26031.63|26150.18|26030.18|8
1636970750000|2021-11-15 10:05:50|26151.59|26031.59|26152.65|26032.65|26152.77|26032.77|26151.42|26031.42|8
1636970760000|2021-11-15 10:06:00|26152.38|26032.38|26154.51|26034.51|26154.51|26034.51|26152.38|26032.38|9
1636970770000|2021-11-15 10:06:10|26154.55|26034.55|26156.05|26036.05|26156.05|26036.05|26154.55|26034.55|9
1636970780000|2021-11-15 10:06:20|26156.68|26036.68|26160.17|26040.17|26160.17|26040.17|26156.68|26036.68|10
1636970790000|2021-11-15 10:06:30|26160.44|26040.44|26160.4|26040.4|26160.44|26040.44|26159.95|26039.95|8
1636970800000|2021-11-15 10:06:40|26161.91|26041.91|26165.19|26045.19|26165.19|26045.19|26161.86|26041.86|10
1636970810000|2021-11-15 10:06:50|26164.99|26044.99|26166.61|26046.61|26166.75|26046.75|26164.36|26044.36|10
1636970820000|2021-11-15 10:07:00|26166.64|26046.64|26166.44|26046.44|26167.26|26047.26|26166.35|26046.35|10
1636970830000|2021-11-15 10:07:10|26167.68|26047.68|26164.69|26044.69|26167.82|26047.82|26164.69|26044.69|10
1636970840000|2021-11-15 10:07:20|26165.47|26045.47|26164.75|26044.75|26166.01|26046.01|26164.75|26044.75|9
1636970850000|2021-11-15 10:07:30|26164.96|26044.96|26166.12|26046.12|26166.5|26046.5|26164.58|26044.58|10
1636970860000|2021-11-15 10:07:40|26166.22|26046.22|26166.78|26046.78|26167.03|26047.03|26165.97|26045.97|10
1636970870000|2021-11-15 10:07:50|26166.86|26046.86|26167.82|26047.82|26167.89|26047.89|26166.86|26046.86|7
1636970880000|2021-11-15 10:08:00|26168.55|26048.55|26168.46|26048.46|26169.53|26049.53|26168.13|26048.13|10
1636970890000|2021-11-15 10:08:10|26169.69|26049.69|26170.83|26050.83|26170.83|26050.83|26169.69|26049.69|8
1636970900000|2021-11-15 10:08:20|26171.8|26051.8|26173.08|26053.08|26173.96|26053.96|26171.8|26051.8|10
1636970910000|2021-11-15 10:08:30|26172.84|26052.84|26173.09|26053.09|26173.8|26053.8|26172.84|26052.84|10
1636970920000|2021-11-15 10:08:40|26174.18|26054.18|26175.18|26055.18|26175.62|26055.62|26173.93|26053.93|10
1636970930000|2021-11-15 10:08:50|26176.33|26056.33|26175.65|26055.65|26176.33|26056.33|26175.27|26055.27|10
1636970940000|2021-11-15 10:09:00|26175.61|26055.61|26176.64|26056.64|26176.64|26056.64|26175.58|26055.58|9
1636970950000|2021-11-15 10:09:10|26177.21|26057.21|26176.06|26056.06|26177.21|26057.21|26176.03|26056.03|10
1636970960000|2021-11-15 10:09:20|26175.87|26055.87|26176.62|26056.62|26176.62|26056.62|26175.62|26055.62|8
1636970970000|2021-11-15 10:09:30|26177.41|26057.41|26174.7|26054.7|26177.41|26057.41|26174.7|26054.7|9
1636970980000|2021-11-15 10:09:40|26174.98|26054.98|26175.6|26055.6|26176.18|26056.18|26174.98|26054.98|9
1636970990000|2021-11-15 10:09:50|26175.62|26055.62|26175.03|26055.03|26176.17|26056.17|26175.03|26055.03|9
1636971000000|2021-11-15 10:10:00|26175.8|26055.8|26176.92|26056.92|26177.3|26057.3|26175.5|26055.5|10
1636971010000|2021-11-15 10:10:10|26176.27|26056.27|26174.59|26054.59|26176.27|26056.27|26174.59|26054.59|10
1636971020000|2021-11-15 10:10:20|26174.58|26054.58|26174.29|26054.29|26175.11|26055.11|26174.24|26054.24|7
1636971030000|2021-11-15 10:10:30|26174.12|26054.12|26174.73|26054.73|26175.06|26055.06|26173.77|26053.77|9
1636971040000|2021-11-15 10:10:40|26174.33|26054.33|26174.8|26054.8|26175.22|26055.22|26173.45|26053.45|10
1636971050000|2021-11-15 10:10:50|26174.35|26054.35|26172.29|26052.29|26174.35|26054.35|26172.29|26052.29|10
1636971060000|2021-11-15 10:11:00|26172.32|26052.32|26172.51|26052.51|26173.71|26053.71|26171.97|26051.97|10
1636971070000|2021-11-15 10:11:10|26173.88|26053.88|26172.85|26052.85|26173.95|26053.95|26172.49|26052.49|9
1636971080000|2021-11-15 10:11:20|26172.84|26052.84|26172.77|26052.77|26173.41|26053.41|26172.48|26052.48|10
1636971090000|2021-11-15 10:11:30|26172.68|26052.68|26175.03|26055.03|26175.03|26055.03|26172.68|26052.68|9
1636971100000|2021-11-15 10:11:40|26174.3|26054.3|26174.1|26054.1|26174.52|26054.52|26173.92|26053.92|9
1636971110000|2021-11-15 10:11:50|26174.09|26054.09|26174.64|26054.64|26174.64|26054.64|26173.85|26053.85|9
1636971120000|2021-11-15 10:12:00|26174.88|26054.88|26177.23|26057.23|26177.23|26057.23|26174.65|26054.65|10
1636971130000|2021-11-15 10:12:10|26177.67|26057.67|26179.69|26059.69|26179.71|26059.71|26177.28|26057.28|9
1636971140000|2021-11-15 10:12:20|26179.5|26059.5|26179.16|26059.16|26179.52|26059.52|26179.16|26059.16|8
1636971150000|2021-11-15 10:12:30|26179.09|26059.09|26179.22|26059.22|26179.37|26059.37|26178.68|26058.68|10
1636971160000|2021-11-15 10:12:40|26179.32|26059.32|26177.6|26057.6|26179.32|26059.32|26176.95|26056.95|9
1636971170000|2021-11-15 10:12:50|26177.69|26057.69|26172.6|26052.6|26177.75|26057.75|26172.6|26052.6|9
1636971180000|2021-11-15 10:13:00|26172.58|26052.58|26174.6|26054.6|26174.82|26054.82|26172.41|26052.41|10
1636971190000|2021-11-15 10:13:10|26175.11|26055.11|26177.56|26057.56|26177.56|26057.56|26175.11|26055.11|9
1636971200000|2021-11-15 10:13:20|26177.95|26057.95|26176.17|26056.17|26177.96|26057.96|26175.76|26055.76|7
1636971210000|2021-11-15 10:13:30|26176.39|26056.39|26177.49|26057.49|26177.49|26057.49|26176.39|26056.39|8
1636971220000|2021-11-15 10:13:40|26177.65|26057.65|26181.81|26061.81|26181.87|26061.87|26177.65|26057.65|10
1636971230000|2021-11-15 10:13:50|26182.21|26062.21|26183.02|26063.02|26183.36|26063.36|26182.01|26062.01|10
1636971240000|2021-11-15 10:14:00|26183.53|26063.53|26188.04|26068.04|26188.04|26068.04|26183.53|26063.53|10
1636971250000|2021-11-15 10:14:10|26188.21|26068.21|26191.95|26071.95|26192.06|26072.06|26188.21|26068.21|8
1636971260000|2021-11-15 10:14:20|26192.26|26072.26|26193.32|26073.32|26194.08|26074.08|26192.26|26072.26|10
1636971270000|2021-11-15 10:14:30|26197.78|26077.78|26195.81|26075.81|26198.12|26078.12|26195.81|26075.81|10
1636971280000|2021-11-15 10:14:40|26195.8|26075.8|26195.57|26075.57|26196.19|26076.19|26195.2|26075.2|9
1636971290000|2021-11-15 10:14:50|26195.61|26075.61|26196.17|26076.17|26196.64|26076.64|26195.16|26075.16|8
1636971300000|2021-11-15 10:15:00|26196.49|26076.49|26200.1|26080.1|26200.1|26080.1|26196.44|26076.44|10
1636971310000|2021-11-15 10:15:10|26200.22|26080.22|26201.2|26081.2|26201.58|26081.58|26200.22|26080.22|10
1636971320000|2021-11-15 10:15:20|26201.18|26081.18|26203.68|26083.68|26203.68|26083.68|26200.27|26080.27|8
1636971330000|2021-11-15 10:15:30|26204.12|26084.12|26204.71|26084.71|26204.71|26084.71|26204.12|26084.12|10
1636971340000|2021-11-15 10:15:40|26204.88|26084.88|26208.09|26088.09|26208.21|26088.21|26204.88|26084.88|9
1636971350000|2021-11-15 10:15:50|26208.14|26088.14|26213.64|26093.64|26213.7|26093.7|26208.14|26088.14|9
1636971360000|2021-11-15 10:16:00|26213.59|26093.59|26213.76|26093.76|26214.6|26094.6|26212.32|26092.32|9
1636971370000|2021-11-15 10:16:10|26214.33|26094.33|26217.56|26097.56|26217.56|26097.56|26214.33|26094.33|10
1636971380000|2021-11-15 10:16:20|26217.52|26097.52|26218.59|26098.59|26218.62|26098.62|26217.51|26097.51|9
1636971390000|2021-11-15 10:16:30|26218.54|26098.54|26216.9|26096.9|26218.54|26098.54|26216.31|26096.31|9
1636971400000|2021-11-15 10:16:40|26217.53|26097.53|26216.6|26096.6|26217.93|26097.93|26216.54|26096.54|10
1636971410000|2021-11-15 10:16:50|26216.27|26096.27|26215.77|26095.77|26216.27|26096.27|26215.12|26095.12|10
1636971420000|2021-11-15 10:17:00|26214.49|26094.49|26215.09|26095.09|26215.09|26095.09|26214.24|26094.24|8
1636971430000|2021-11-15 10:17:10|26215.34|26095.34|26215.66|26095.66|26216.37|26096.37|26215.34|26095.34|9
1636971440000|2021-11-15 10:17:20|26215.72|26095.72|26218.34|26098.34|26218.36|26098.36|26215.72|26095.72|9
1636971450000|2021-11-15 10:17:30|26218.35|26098.35|26217.37|26097.37|26218.35|26098.35|26217.16|26097.16|9
1636971460000|2021-11-15 10:17:40|26217.58|26097.58|26218.99|26098.99|26219.14|26099.14|26217.58|26097.58|8
1636971470000|2021-11-15 10:17:50|26218.03|26098.03|26219.53|26099.53|26219.72|26099.72|26217.23|26097.23|8
1636971480000|2021-11-15 10:18:00|26220.22|26100.22|26217.96|26097.96|26220.22|26100.22|26217.77|26097.77|8
1636971490000|2021-11-15 10:18:10|26218.95|26098.95|26220.95|26100.95|26220.95|26100.95|26218.95|26098.95|10
1636971500000|2021-11-15 10:18:20|26220.77|26100.77|26220.88|26100.88|26222.25|26102.25|26220.74|26100.74|10
1636971510000|2021-11-15 10:18:30|26220.98|26100.98|26222.03|26102.03|26222.03|26102.03|26219.94|26099.94|10
1636971520000|2021-11-15 10:18:40|26220.78|26100.78|26220.82|26100.82|26221.32|26101.32|26220.78|26100.78|8
1636971530000|2021-11-15 10:18:50|26219.86|26099.86|26221.51|26101.51|26221.51|26101.51|26219.51|26099.51|10
1636971540000|2021-11-15 10:19:00|26220.24|26100.24|26220.25|26100.25|26220.33|26100.33|26219.7|26099.7|10
1636971550000|2021-11-15 10:19:10|26220.06|26100.06|26219.36|26099.36|26220.06|26100.06|26219.13|26099.13|7
1636971560000|2021-11-15 10:19:20|26219.17|26099.17|26221.04|26101.04|26221.04|26101.04|26219.17|26099.17|9
1636971570000|2021-11-15 10:19:30|26221.06|26101.06|26221.25|26101.25|26222.23|26102.23|26220.72|26100.72|10
1636971580000|2021-11-15 10:19:40|26221.68|26101.68|26221.51|26101.51|26222.18|26102.18|26221.2|26101.2|10
1636971590000|2021-11-15 10:19:50|26221.56|26101.56|26222.18|26102.18|26222.18|26102.18|26221.56|26101.56|10
1636971600000|2021-11-15 10:20:00|26221.98|26101.98|26220.8|26100.8|26222.25|26102.25|26220.41|26100.41|7
1636971610000|2021-11-15 10:20:10|26220.81|26100.81|26223.39|26103.39|26223.39|26103.39|26219.73|26099.73|10
1636971620000|2021-11-15 10:20:20|26222.02|26102.02|26222.12|26102.12|26222.12|26102.12|26221.18|26101.18|9
1636971630000|2021-11-15 10:20:30|26222.08|26102.08|26221.02|26101.02|26222.08|26102.08|26221.02|26101.02|9
1636971640000|2021-11-15 10:20:40|26221.04|26101.04|26221.1|26101.1|26221.2|26101.2|26219.87|26099.87|10
1636971650000|2021-11-15 10:20:50|26220.91|26100.91|26220.92|26100.92|26221.17|26101.17|26219.95|26099.95|9
1636971660000|2021-11-15 10:21:00|26221.54|26101.54|26222.49|26102.49|26222.49|26102.49|26221.54|26101.54|7
1636971670000|2021-11-15 10:21:10|26222.19|26102.19|26221.85|26101.85|26222.65|26102.65|26221.27|26101.27|10
1636971680000|2021-11-15 10:21:20|26222|26102|26222.55|26102.55|26223.27|26103.27|26222|26102|10
1636971690000|2021-11-15 10:21:30|26222.78|26102.78|26220.61|26100.61|26223.24|26103.24|26220.61|26100.61|9
1636971700000|2021-11-15 10:21:40|26220.18|26100.18|26217.59|26097.59|26220.18|26100.18|26217.59|26097.59|10
1636971710000|2021-11-15 10:21:50|26218.39|26098.39|26216.69|26096.69|26218.39|26098.39|26216.58|26096.58|10
1636971720000|2021-11-15 10:22:00|26217.25|26097.25|26216.98|26096.98|26217.25|26097.25|26216.17|26096.17|9
1636971730000|2021-11-15 10:22:10|26217.32|26097.32|26222.21|26102.21|26222.21|26102.21|26217.32|26097.32|7
1636971740000|2021-11-15 10:22:20|26222.37|26102.37|26222.83|26102.83|26223.23|26103.23|26222.06|26102.06|9
1636971750000|2021-11-15 10:22:30|26222.62|26102.62|26221.56|26101.56|26222.62|26102.62|26221.4|26101.4|10
1636971760000|2021-11-15 10:22:40|26221.35|26101.35|26222.22|26102.22|26222.22|26102.22|26221.29|26101.29|8
1636971770000|2021-11-15 10:22:50|26222.18|26102.18|26222.74|26102.74|26222.74|26102.74|26221.41|26101.41|8
1636971780000|2021-11-15 10:23:00|26222.88|26102.88|26221.99|26101.99|26222.88|26102.88|26221.86|26101.86|10
1636971790000|2021-11-15 10:23:10|26222.05|26102.05|26221.11|26101.11|26222.23|26102.23|26221.11|26101.11|9
1636971800000|2021-11-15 10:23:20|26220.77|26100.77|26222.46|26102.46|26223.05|26103.05|26220.77|26100.77|10
1636971810000|2021-11-15 10:23:30|26222.81|26102.81|26224.54|26104.54|26224.57|26104.57|26222.62|26102.62|9
1636971820000|2021-11-15 10:23:40|26224.04|26104.04|26226.66|26106.66|26226.66|26106.66|26224.04|26104.04|10
1636971830000|2021-11-15 10:23:50|26227.33|26107.33|26228.58|26108.58|26228.64|26108.64|26226.99|26106.99|10
1636971840000|2021-11-15 10:24:00|26228.44|26108.44|26229.17|26109.17|26229.17|26109.17|26228.24|26108.24|10
1636971850000|2021-11-15 10:24:10|26229.18|26109.18|26226.58|26106.58|26230.07|26110.07|26226.2|26106.2|8
1636971860000|2021-11-15 10:24:20|26226.97|26106.97|26229.09|26109.09|26229.09|26109.09|26226.8|26106.8|9
1636971870000|2021-11-15 10:24:30|26228.53|26108.53|26227.84|26107.84|26228.53|26108.53|26226.31|26106.31|10
1636971880000|2021-11-15 10:24:40|26229.87|26109.87|26231.94|26111.94|26232.51|26112.51|26229.87|26109.87|9
1636971890000|2021-11-15 10:24:50|26231.7|26111.7|26232.37|26112.37|26233.7|26113.7|26230.47|26110.47|10
1636971900000|2021-11-15 10:25:00|26232.64|26112.64|26235.26|26115.26|26235.26|26115.26|26231.69|26111.69|9
1636971910000|2021-11-15 10:25:10|26236.36|26116.36|26240.06|26120.06|26240.06|26120.06|26236.36|26116.36|10
1636971920000|2021-11-15 10:25:20|26240.51|26120.51|26241.49|26121.49|26243.66|26123.66|26240.51|26120.51|10
1636971930000|2021-11-15 10:25:30|26240.56|26120.56|26240.29|26120.29|26240.65|26120.65|26239.17|26119.17|10
1636971940000|2021-11-15 10:25:40|26239.86|26119.86|26239.36|26119.36|26240.08|26120.08|26239.02|26119.02|9
1636971950000|2021-11-15 10:25:50|26239.54|26119.54|26237.72|26117.72|26239.58|26119.58|26237.18|26117.18|10
1636971960000|2021-11-15 10:26:00|26237.53|26117.53|26232.97|26112.97|26239.03|26119.03|26232.97|26112.97|10
1636971970000|2021-11-15 10:26:10|26233.22|26113.22|26233.19|26113.19|26233.22|26113.22|26232.24|26112.24|10
1636971980000|2021-11-15 10:26:20|26233.21|26113.21|26228.48|26108.48|26233.21|26113.21|26228.42|26108.42|10
1636971990000|2021-11-15 10:26:30|26228.54|26108.54|26227.72|26107.72|26229.42|26109.42|26227.72|26107.72|9
1636972000000|2021-11-15 10:26:40|26227.21|26107.21|26224.1|26104.1|26227.21|26107.21|26223.66|26103.66|10
1636972010000|2021-11-15 10:26:50|26224.27|26104.27|26220.31|26100.31|26224.27|26104.27|26220.31|26100.31|10
1636972020000|2021-11-15 10:27:00|26220.34|26100.34|26221.54|26101.54|26222.45|26102.45|26220.34|26100.34|9
1636972030000|2021-11-15 10:27:10|26221.51|26101.51|26221.9|26101.9|26221.9|26101.9|26219.95|26099.95|10
1636972040000|2021-11-15 10:27:20|26221.77|26101.77|26218.36|26098.36|26222.13|26102.13|26218.36|26098.36|10
1636972050000|2021-11-15 10:27:30|26217.88|26097.88|26208.81|26088.81|26217.88|26097.88|26208.81|26088.81|10
1636972060000|2021-11-15 10:27:40|26208.59|26088.59|26202.58|26082.58|26208.59|26088.59|26202.58|26082.58|10
1636972070000|2021-11-15 10:27:50|26202.64|26082.64|26202.64|26082.64|26204.13|26084.13|26202.06|26082.06|9
1636972080000|2021-11-15 10:28:00|26201.88|26081.88|26199.6|26079.6|26201.88|26081.88|26199.6|26079.6|10
1636972090000|2021-11-15 10:28:10|26199.63|26079.63|26194.4|26074.4|26199.92|26079.92|26194.24|26074.24|10
1636972100000|2021-11-15 10:28:20|26194.52|26074.52|26191.59|26071.59|26194.52|26074.52|26191.59|26071.59|9
1636972110000|2021-11-15 10:28:30|26191.57|26071.57|26191.52|26071.52|26191.57|26071.57|26190.71|26070.71|8
1636972120000|2021-11-15 10:28:40|26192.12|26072.12|26187.51|26067.51|26192.12|26072.12|26186.83|26066.83|9
1636972130000|2021-11-15 10:28:50|26187.46|26067.46|26182.05|26062.05|26187.46|26067.46|26182.05|26062.05|10
1636972140000|2021-11-15 10:29:00|26180.11|26060.11|26178.32|26058.32|26180.11|26060.11|26177.7|26057.7|10
1636972150000|2021-11-15 10:29:10|26176.58|26056.58|26176.85|26056.85|26176.85|26056.85|26176.07|26056.07|10
1636972160000|2021-11-15 10:29:20|26176.8|26056.8|26175.11|26055.11|26177.14|26057.14|26175.11|26055.11|9
1636972170000|2021-11-15 10:29:30|26176.94|26056.94|26176.87|26056.87|26177.6|26057.6|26176.87|26056.87|9
1636972180000|2021-11-15 10:29:40|26177.07|26057.07|26176.25|26056.25|26177.57|26057.57|26176.25|26056.25|10
1636972190000|2021-11-15 10:29:50|26176.08|26056.08|26173.64|26053.64|26176.08|26056.08|26173.64|26053.64|10
1636972200000|2021-11-15 10:30:00|26173.47|26053.47|26173.52|26053.52|26173.52|26053.52|26172.47|26052.47|10
1636972210000|2021-11-15 10:30:10|26173.48|26053.48|26177.98|26057.98|26177.98|26057.98|26173.21|26053.21|10
1636972220000|2021-11-15 10:30:20|26178.27|26058.27|26181.28|26061.28|26181.28|26061.28|26178.27|26058.27|9
1636972230000|2021-11-15 10:30:30|26181.41|26061.41|26183.02|26063.02|26183.32|26063.32|26181.27|26061.27|10
1636972240000|2021-11-15 10:30:40|26183.03|26063.03|26187.72|26067.72|26187.75|26067.75|26183.03|26063.03|9
1636972250000|2021-11-15 10:30:50|26187.67|26067.67|26187.31|26067.31|26188.77|26068.77|26187.12|26067.12|10
1636972260000|2021-11-15 10:31:00|26187.12|26067.12|26187.11|26067.11|26187.12|26067.12|26186.65|26066.65|10
1636972270000|2021-11-15 10:31:10|26186.23|26066.23|26187.71|26067.71|26187.71|26067.71|26186.17|26066.17|9
1636972280000|2021-11-15 10:31:20|26188.04|26068.04|26188.36|26068.36|26188.91|26068.91|26188.04|26068.04|9
1636972290000|2021-11-15 10:31:30|26188.28|26068.28|26193.01|26073.01|26193.01|26073.01|26188.28|26068.28|9
1636972300000|2021-11-15 10:31:40|26193.06|26073.06|26194.98|26074.98|26194.98|26074.98|26192.8|26072.8|10
1636972310000|2021-11-15 10:31:50|26193.91|26073.91|26195.82|26075.82|26196.98|26076.98|26193.91|26073.91|10
1636972320000|2021-11-15 10:32:00|26195.57|26075.57|26195.21|26075.21|26195.57|26075.57|26194.84|26074.84|9
1636972330000|2021-11-15 10:32:10|26195.09|26075.09|26196.15|26076.15|26196.23|26076.23|26195.05|26075.05|9
1636972340000|2021-11-15 10:32:20|26195.95|26075.95|26196.71|26076.71|26196.71|26076.71|26195.21|26075.21|10
1636972350000|2021-11-15 10:32:30|26196.95|26076.95|26198.05|26078.05|26198.35|26078.35|26196.95|26076.95|9
1636972360000|2021-11-15 10:32:40|26198.32|26078.32|26200.08|26080.08|26200.08|26080.08|26198.32|26078.32|10
1636972370000|2021-11-15 10:32:50|26200.05|26080.05|26203.68|26083.68|26203.74|26083.74|26200.05|26080.05|10
1636972380000|2021-11-15 10:33:00|26203.98|26083.98|26207.38|26087.38|26207.38|26087.38|26203.98|26083.98|9
1636972390000|2021-11-15 10:33:10|26207.7|26087.7|26206.62|26086.62|26207.71|26087.71|26206.57|26086.57|10
1636972400000|2021-11-15 10:33:20|26206.58|26086.58|26208.03|26088.03|26208.05|26088.05|26206.34|26086.34|10
1636972410000|2021-11-15 10:33:30|26208.82|26088.82|26210.2|26090.2|26211.07|26091.07|26208.82|26088.82|10
1636972420000|2021-11-15 10:33:40|26210.25|26090.25|26209.82|26089.82|26210.77|26090.77|26209.38|26089.38|10
1636972430000|2021-11-15 10:33:50|26208.66|26088.66|26207.69|26087.69|26209.08|26089.08|26207.69|26087.69|10
1636972440000|2021-11-15 10:34:00|26207.62|26087.62|26205.87|26085.87|26207.84|26087.84|26205.85|26085.85|9
1636972450000|2021-11-15 10:34:10|26206.42|26086.42|26206.99|26086.99|26208.19|26088.19|26206.15|26086.15|10
1636972460000|2021-11-15 10:34:20|26206.94|26086.94|26208.54|26088.54|26208.54|26088.54|26206.94|26086.94|10
1636972470000|2021-11-15 10:34:30|26208.79|26088.79|26207.69|26087.69|26208.79|26088.79|26207.69|26087.69|8
1636972480000|2021-11-15 10:34:40|26207.64|26087.64|26207.97|26087.97|26208.44|26088.44|26207.5|26087.5|10
1636972490000|2021-11-15 10:34:50|26207.96|26087.96|26207.72|26087.72|26207.96|26087.96|26206.94|26086.94|8
1636972500000|2021-11-15 10:35:00|26207.99|26087.99|26209.29|26089.29|26209.29|26089.29|26207.16|26087.16|10
1636972510000|2021-11-15 10:35:10|26209.17|26089.17|26210.29|26090.29|26210.66|26090.66|26209.17|26089.17|9
1636972520000|2021-11-15 10:35:20|26210.14|26090.14|26210.32|26090.32|26210.66|26090.66|26210.09|26090.09|10
1636972530000|2021-11-15 10:35:30|26210.55|26090.55|26211.1|26091.1|26211.13|26091.13|26210.41|26090.41|10
1636972540000|2021-11-15 10:35:40|26211.03|26091.03|26212.4|26092.4|26212.4|26092.4|26211.03|26091.03|9
1636972550000|2021-11-15 10:35:50|26212.9|26092.9|26215.62|26095.62|26215.64|26095.64|26212.9|26092.9|8
1636972560000|2021-11-15 10:36:00|26219.22|26099.22|26220.41|26100.41|26220.41|26100.41|26219.22|26099.22|10
1636972570000|2021-11-15 10:36:10|26220.48|26100.48|26222.62|26102.62|26222.63|26102.63|26220.48|26100.48|10
1636972580000|2021-11-15 10:36:20|26222.54|26102.54|26223.03|26103.03|26223.39|26103.39|26221.71|26101.71|9
1636972590000|2021-11-15 10:36:30|26222.99|26102.99|26222.63|26102.63|26223.34|26103.34|26222.56|26102.56|10
1636972600000|2021-11-15 10:36:40|26223.2|26103.2|26223.99|26103.99|26224.13|26104.13|26223.2|26103.2|10
1636972610000|2021-11-15 10:36:50|26223.84|26103.84|26225.46|26105.46|26225.46|26105.46|26223.36|26103.36|8
1636972620000|2021-11-15 10:37:00|26225.58|26105.58|26226.96|26106.96|26226.96|26106.96|26225.58|26105.58|10
1636972630000|2021-11-15 10:37:10|26227.1|26107.1|26232.48|26112.48|26232.48|26112.48|26227.1|26107.1|9
1636972640000|2021-11-15 10:37:20|26233.28|26113.28|26232.41|26112.41|26234.05|26114.05|26232.41|26112.41|10
1636972650000|2021-11-15 10:37:30|26232.61|26112.61|26233.04|26113.04|26233.08|26113.08|26232.5|26112.5|10
1636972660000|2021-11-15 10:37:40|26233.11|26113.11|26233.94|26113.94|26233.95|26113.95|26232.3|26112.3|9
1636972670000|2021-11-15 10:37:50|26233.99|26113.99|26234.95|26114.95|26236.19|26116.19|26233.99|26113.99|10
1636972680000|2021-11-15 10:38:00|26236.05|26116.05|26240.18|26120.18|26240.18|26120.18|26236.05|26116.05|10
1636972690000|2021-11-15 10:38:10|26241.11|26121.11|26244.06|26124.06|26244.06|26124.06|26241.11|26121.11|9
1636972700000|2021-11-15 10:38:20|26244.28|26124.28|26244.65|26124.65|26244.85|26124.85|26244.18|26124.18|10
1636972710000|2021-11-15 10:38:30|26244.9|26124.9|26246.25|26126.25|26247.36|26127.36|26244.87|26124.87|10
1636972720000|2021-11-15 10:38:40|26246.38|26126.38|26245.71|26125.71|26247.76|26127.76|26245.71|26125.71|9
1636972730000|2021-11-15 10:38:50|26244.83|26124.83|26246.54|26126.54|26246.6|26126.6|26244.73|26124.73|10
1636972740000|2021-11-15 10:39:00|26246.53|26126.53|26247.55|26127.55|26247.59|26127.59|26245.81|26125.81|10
1636972750000|2021-11-15 10:39:10|26247.58|26127.58|26246.26|26126.26|26248.05|26128.05|26246.26|26126.26|9
1636972760000|2021-11-15 10:39:20|26246.39|26126.39|26248.36|26128.36|26248.36|26128.36|26246.39|26126.39|9
1636972770000|2021-11-15 10:39:30|26248.76|26128.76|26251.03|26131.03|26251.05|26131.05|26248.76|26128.76|10
1636972780000|2021-11-15 10:39:40|26251.3|26131.3|26255.69|26135.69|26255.69|26135.69|26251.3|26131.3|10
1636972790000|2021-11-15 10:39:50|26255.93|26135.93|26258.08|26138.08|26258.08|26138.08|26255.83|26135.83|10
1636972800000|2021-11-15 10:40:00|26258.3|26138.3|26258.05|26138.05|26258.51|26138.51|26257.63|26137.63|8
1636972810000|2021-11-15 10:40:10|26258.3|26138.3|26258.27|26138.27|26259.13|26139.13|26257.99|26137.99|9
1636972820000|2021-11-15 10:40:20|26258.24|26138.24|26252.26|26132.26|26258.39|26138.39|26251.5|26131.5|10
1636972830000|2021-11-15 10:40:30|26252.2|26132.2|26252.83|26132.83|26252.83|26132.83|26251.22|26131.22|8
1636972840000|2021-11-15 10:40:40|26252.84|26132.84|26253.8|26133.8|26254.4|26134.4|26252.84|26132.84|8
1636972850000|2021-11-15 10:40:50|26255.91|26135.91|26256.15|26136.15|26257.64|26137.64|26255.57|26135.57|9
1636972860000|2021-11-15 10:41:00|26256.17|26136.17|26257.39|26137.39|26257.78|26137.78|26256.17|26136.17|10
1636972870000|2021-11-15 10:41:10|26257.36|26137.36|26256.58|26136.58|26257.36|26137.36|26255.91|26135.91|10
1636972880000|2021-11-15 10:41:20|26255.37|26135.37|26254.99|26134.99|26255.37|26135.37|26254.66|26134.66|9
1636972890000|2021-11-15 10:41:30|26254.61|26134.61|26251.04|26131.04|26254.61|26134.61|26251.04|26131.04|8
1636972900000|2021-11-15 10:41:40|26251.19|26131.19|26248.42|26128.42|26251.19|26131.19|26248.42|26128.42|9
1636972910000|2021-11-15 10:41:50|26248.88|26128.88|26247.83|26127.83|26248.88|26128.88|26247.12|26127.12|10
1636972920000|2021-11-15 10:42:00|26247.91|26127.91|26250.4|26130.4|26250.66|26130.66|26247.91|26127.91|8
1636972930000|2021-11-15 10:42:10|26250.21|26130.21|26249.53|26129.53|26250.21|26130.21|26248.55|26128.55|9
1636972940000|2021-11-15 10:42:20|26249.68|26129.68|26250.65|26130.65|26250.65|26130.65|26249.68|26129.68|8
1636972950000|2021-11-15 10:42:30|26251.04|26131.04|26250.87|26130.87|26251.04|26131.04|26248.17|26128.17|10
1636972960000|2021-11-15 10:42:40|26251.08|26131.08|26250.92|26130.92|26251.73|26131.73|26250.7|26130.7|9
1636972970000|2021-11-15 10:42:50|26250.4|26130.4|26250.94|26130.94|26251.5|26131.5|26249.54|26129.54|10
1636972980000|2021-11-15 10:43:00|26251.63|26131.63|26253.19|26133.19|26253.19|26133.19|26251.43|26131.43|8
1636972990000|2021-11-15 10:43:10|26252.22|26132.22|26250.63|26130.63|26252.49|26132.49|26250.63|26130.63|8
1636973000000|2021-11-15 10:43:20|26250.33|26130.33|26247.23|26127.23|26250.68|26130.68|26247.23|26127.23|8
1636973010000|2021-11-15 10:43:30|26246.99|26126.99|26246.78|26126.78|26247|26127|26246.75|26126.75|9
1636973020000|2021-11-15 10:43:40|26246.83|26126.83|26247.96|26127.96|26247.96|26127.96|26246.76|26126.76|5
1636973030000|2021-11-15 10:43:50|26247.57|26127.57|26247.74|26127.74|26247.78|26127.78|26247.33|26127.33|9
1636973040000|2021-11-15 10:44:00|26247.72|26127.72|26247.45|26127.45|26247.91|26127.91|26247.01|26127.01|8
1636973050000|2021-11-15 10:44:10|26246.78|26126.78|26248|26128|26248.06|26128.06|26246.78|26126.78|8
1636973060000|2021-11-15 10:44:20|26248.28|26128.28|26248.22|26128.22|26248.44|26128.44|26248.13|26128.13|9
1636973070000|2021-11-15 10:44:30|26248.57|26128.57|26249.5|26129.5|26249.72|26129.72|26248.57|26128.57|9
1636973080000|2021-11-15 10:44:40|26249.34|26129.34|26250.59|26130.59|26250.6|26130.6|26249.18|26129.18|9
1636973090000|2021-11-15 10:44:50|26250.28|26130.28|26250.74|26130.74|26250.74|26130.74|26249.77|26129.77|7
1636973100000|2021-11-15 10:45:00|26250.72|26130.72|26251.15|26131.15|26251.15|26131.15|26250.36|26130.36|8
1636973110000|2021-11-15 10:45:10|26251.56|26131.56|26249.11|26129.11|26251.56|26131.56|26248.8|26128.8|10
1636973120000|2021-11-15 10:45:20|26248.93|26128.93|26250.07|26130.07|26250.17|26130.17|26248.74|26128.74|10
1636973130000|2021-11-15 10:45:30|26249.46|26129.46|26247.99|26127.99|26249.46|26129.46|26247.99|26127.99|9
1636973140000|2021-11-15 10:45:40|26248.2|26128.2|26246.33|26126.33|26248.37|26128.37|26246.13|26126.13|10
1636973150000|2021-11-15 10:45:50|26246.32|26126.32|26245.06|26125.06|26246.32|26126.32|26245.06|26125.06|9
1636973160000|2021-11-15 10:46:00|26245.09|26125.09|26246.2|26126.2|26246.5|26126.5|26244.42|26124.42|9
1636973170000|2021-11-15 10:46:10|26246.09|26126.09|26243.78|26123.78|26246.09|26126.09|26243.78|26123.78|10
1636973180000|2021-11-15 10:46:20|26242.83|26122.83|26241.89|26121.89|26242.83|26122.83|26241.53|26121.53|10
1636973190000|2021-11-15 10:46:30|26241.66|26121.66|26241.22|26121.22|26241.66|26121.66|26241.22|26121.22|9
1636973200000|2021-11-15 10:46:40|26241.2|26121.2|26241.27|26121.27|26241.71|26121.71|26238.7|26118.7|9
1636973210000|2021-11-15 10:46:50|26241.25|26121.25|26242.67|26122.67|26242.67|26122.67|26241.19|26121.19|10
1636973220000|2021-11-15 10:47:00|26242.25|26122.25|26241.42|26121.42|26242.63|26122.63|26241.12|26121.12|10
1636973230000|2021-11-15 10:47:10|26241.32|26121.32|26242.31|26122.31|26242.31|26122.31|26241.21|26121.21|7
1636973240000|2021-11-15 10:47:20|26242.14|26122.14|26240.41|26120.41|26242.46|26122.46|26240.41|26120.41|10
1636973250000|2021-11-15 10:47:30|26240.1|26120.1|26237.36|26117.36|26240.1|26120.1|26236.99|26116.99|10
1636973260000|2021-11-15 10:47:40|26236.8|26116.8|26232|26112|26237.91|26117.91|26231.51|26111.51|9
1636973270000|2021-11-15 10:47:50|26231|26111|26231.35|26111.35|26231.35|26111.35|26229.89|26109.89|10
1636973280000|2021-11-15 10:48:00|26231.25|26111.25|26230.21|26110.21|26231.48|26111.48|26230.03|26110.03|9
1636973290000|2021-11-15 10:48:10|26229.74|26109.74|26227.72|26107.72|26230.28|26110.28|26227.72|26107.72|9
1636973300000|2021-11-15 10:48:20|26227.36|26107.36|26228.8|26108.8|26228.8|26108.8|26227.2|26107.2|10
1636973310000|2021-11-15 10:48:30|26228.86|26108.86|26227.49|26107.49|26228.86|26108.86|26227.08|26107.08|10
1636973320000|2021-11-15 10:48:40|26227.64|26107.64|26227.46|26107.46|26227.68|26107.68|26227.2|26107.2|9
1636973330000|2021-11-15 10:48:50|26228.02|26108.02|26226.93|26106.93|26228.02|26108.02|26226.77|26106.77|9
1636973340000|2021-11-15 10:49:00|26228.15|26108.15|26224.53|26104.53|26228.15|26108.15|26224.44|26104.44|9
1636973350000|2021-11-15 10:49:10|26225.79|26105.79|26224.68|26104.68|26225.79|26105.79|26224.68|26104.68|9
1636973360000|2021-11-15 10:49:20|26224.59|26104.59|26224.21|26104.21|26224.82|26104.82|26224.21|26104.21|7
1636973370000|2021-11-15 10:49:30|26224.31|26104.31|26223.02|26103.02|26224.31|26104.31|26221.96|26101.96|9
1636973380000|2021-11-15 10:49:40|26222.87|26102.87|26220.87|26100.87|26224.26|26104.26|26220.43|26100.43|10
1636973390000|2021-11-15 10:49:50|26220.65|26100.65|26220.62|26100.62|26222.45|26102.45|26220.62|26100.62|8
1636973400000|2021-11-15 10:50:00|26221.35|26101.35|26222.82|26102.82|26222.82|26102.82|26221.34|26101.34|10
1636973410000|2021-11-15 10:50:10|26223.6|26103.6|26225.44|26105.44|26225.44|26105.44|26223.47|26103.47|9
1636973420000|2021-11-15 10:50:20|26224.74|26104.74|26226.28|26106.28|26227.04|26107.04|26224.03|26104.03|10
1636973430000|2021-11-15 10:50:30|26226.57|26106.57|26229.06|26109.06|26229.06|26109.06|26226.57|26106.57|10
1636973440000|2021-11-15 10:50:40|26230.15|26110.15|26231.21|26111.21|26231.6|26111.6|26230.15|26110.15|10
1636973450000|2021-11-15 10:50:50|26231.43|26111.43|26230.12|26110.12|26231.6|26111.6|26230.12|26110.12|9
1636973460000|2021-11-15 10:51:00|26230.05|26110.05|26231.38|26111.38|26231.38|26111.38|26230.05|26110.05|9
1636973470000|2021-11-15 10:51:10|26231.37|26111.37|26232.99|26112.99|26232.99|26112.99|26230.75|26110.75|10
1636973480000|2021-11-15 10:51:20|26233.11|26113.11|26235.1|26115.1|26235.1|26115.1|26230.68|26110.68|10
1636973490000|2021-11-15 10:51:30|26235.12|26115.12|26236.48|26116.48|26236.52|26116.52|26235.12|26115.12|10
1636973500000|2021-11-15 10:51:40|26236.64|26116.64|26243.1|26123.1|26243.1|26123.1|26236.64|26116.64|10
1636973510000|2021-11-15 10:51:50|26243.33|26123.33|26245.18|26125.18|26245.18|26125.18|26241.48|26121.48|10
1636973520000|2021-11-15 10:52:00|26247.5|26127.5|26253.56|26133.56|26253.56|26133.56|26247.5|26127.5|10
1636973530000|2021-11-15 10:52:10|26254.93|26134.93|26259.46|26139.46|26259.46|26139.46|26254.93|26134.93|9
1636973540000|2021-11-15 10:52:20|26259.32|26139.32|26262.07|26142.07|26262.07|26142.07|26259.32|26139.32|9
1636973550000|2021-11-15 10:52:30|26262.56|26142.56|26266.22|26146.22|26266.52|26146.52|26262.56|26142.56|10
1636973560000|2021-11-15 10:52:40|26266.77|26146.77|26270.57|26150.57|26270.95|26150.95|26266.61|26146.61|10
1636973570000|2021-11-15 10:52:50|26271.07|26151.07|26274.98|26154.98|26275.4|26155.4|26271.07|26151.07|10
1636973580000|2021-11-15 10:53:00|26275.49|26155.49|26273.12|26153.12|26275.49|26155.49|26273.07|26153.07|10
1636973590000|2021-11-15 10:53:10|26273.49|26153.49|26280.63|26160.63|26280.63|26160.63|26272.51|26152.51|10
1636973600000|2021-11-15 10:53:20|26282.08|26162.08|26283.33|26163.33|26283.33|26163.33|26282.08|26162.08|10
1636973610000|2021-11-15 10:53:30|26283.83|26163.83|26283.47|26163.47|26283.95|26163.95|26282.93|26162.93|9
1636973620000|2021-11-15 10:53:40|26282.92|26162.92|26282.95|26162.95|26283.17|26163.17|26282.57|26162.57|9
1636973630000|2021-11-15 10:53:50|26282.99|26162.99|26288.25|26168.25|26288.25|26168.25|26282.83|26162.83|10
1636973640000|2021-11-15 10:54:00|26288.16|26168.16|26289.98|26169.98|26291.21|26171.21|26288.16|26168.16|9
1636973650000|2021-11-15 10:54:10|26290.21|26170.21|26293.08|26173.08|26293.38|26173.38|26290.21|26170.21|10
1636973660000|2021-11-15 10:54:20|26294.44|26174.44|26292.74|26172.74|26294.44|26174.44|26292.74|26172.74|10
1636973670000|2021-11-15 10:54:30|26292.32|26172.32|26292.08|26172.08|26292.81|26172.81|26291.75|26171.75|10
1636973680000|2021-11-15 10:54:40|26291.5|26171.5|26287.57|26167.57|26291.56|26171.56|26287.57|26167.57|10
1636973690000|2021-11-15 10:54:50|26287.49|26167.49|26281.94|26161.94|26287.49|26167.49|26281.94|26161.94|10
1636973700000|2021-11-15 10:55:00|26282.14|26162.14|26277.13|26157.13|26282.14|26162.14|26277.13|26157.13|10
1636973710000|2021-11-15 10:55:10|26277.66|26157.66|26278.81|26158.81|26278.81|26158.81|26276.75|26156.75|10
1636973720000|2021-11-15 10:55:20|26279.21|26159.21|26279.47|26159.47|26279.63|26159.63|26278.56|26158.56|10
1636973730000|2021-11-15 10:55:30|26279.4|26159.4|26280.84|26160.84|26280.85|26160.85|26279.4|26159.4|10
1636973740000|2021-11-15 10:55:40|26280.66|26160.66|26278.31|26158.31|26280.66|26160.66|26278.15|26158.15|10
1636973750000|2021-11-15 10:55:50|26278.16|26158.16|26279.26|26159.26|26279.26|26159.26|26278.16|26158.16|10
1636973760000|2021-11-15 10:56:00|26279.83|26159.83|26277.57|26157.57|26279.83|26159.83|26277.57|26157.57|9
1636973770000|2021-11-15 10:56:10|26277.51|26157.51|26270.35|26150.35|26277.51|26157.51|26270.35|26150.35|10
1636973780000|2021-11-15 10:56:20|26270.38|26150.38|26270.53|26150.53|26270.94|26150.94|26270.19|26150.19|10
1636973790000|2021-11-15 10:56:30|26270.7|26150.7|26270.4|26150.4|26271.09|26151.09|26270.4|26150.4|9
1636973800000|2021-11-15 10:56:40|26270|26150|26269.78|26149.78|26271.32|26151.32|26269.78|26149.78|10
1636973810000|2021-11-15 10:56:50|26269.88|26149.88|26269.02|26149.02|26270.56|26150.56|26269.02|26149.02|8
1636973820000|2021-11-15 10:57:00|26269.48|26149.48|26270.76|26150.76|26270.76|26150.76|26269.48|26149.48|10
1636973830000|2021-11-15 10:57:10|26270.33|26150.33|26271.01|26151.01|26271.51|26151.51|26270.27|26150.27|10
1636973840000|2021-11-15 10:57:20|26270.04|26150.04|26267.09|26147.09|26270.04|26150.04|26267.09|26147.09|10
1636973850000|2021-11-15 10:57:30|26266.88|26146.88|26264.8|26144.8|26267.26|26147.26|26264.24|26144.24|10
1636973860000|2021-11-15 10:57:40|26265.21|26145.21|26265.67|26145.67|26266.12|26146.12|26265.05|26145.05|10
1636973870000|2021-11-15 10:57:50|26265.72|26145.72|26266.6|26146.6|26266.71|26146.71|26265.31|26145.31|10
1636973880000|2021-11-15 10:58:00|26266.64|26146.64|26265.37|26145.37|26266.66|26146.66|26265.37|26145.37|6
1636973890000|2021-11-15 10:58:10|26265.16|26145.16|26265.03|26145.03|26265.37|26145.37|26264.3|26144.3|9
1636973900000|2021-11-15 10:58:20|26265.38|26145.38|26263.16|26143.16|26265.38|26145.38|26262.66|26142.66|10
1636973910000|2021-11-15 10:58:30|26263.13|26143.13|26259.87|26139.87|26263.54|26143.54|26259.87|26139.87|10
1636973920000|2021-11-15 10:58:40|26259.45|26139.45|26256.33|26136.33|26259.45|26139.45|26256.33|26136.33|10
1636973930000|2021-11-15 10:58:50|26255.73|26135.73|26257.88|26137.88|26257.88|26137.88|26255.35|26135.35|10
1636973940000|2021-11-15 10:59:00|26257.98|26137.98|26257.68|26137.68|26257.98|26137.98|26256.77|26136.77|10
1636973950000|2021-11-15 10:59:10|26257.94|26137.94|26257.11|26137.11|26257.99|26137.99|26257.11|26137.11|10
1636973960000|2021-11-15 10:59:20|26257.29|26137.29|26255.35|26135.35|26257.65|26137.65|26255.12|26135.12|10
1636973970000|2021-11-15 10:59:30|26255.24|26135.24|26257.27|26137.27|26257.27|26137.27|26254.97|26134.97|8
1636973980000|2021-11-15 10:59:40|26257.37|26137.37|26256.65|26136.65|26257.49|26137.49|26256.65|26136.65|10
1636973990000|2021-11-15 10:59:50|26256.62|26136.62|26256.58|26136.58|26257.1|26137.1|26256.52|26136.52|10
1636974000000|2021-11-15 11:00:00|26256.35|26136.35|26250.64|26130.64|26256.35|26136.35|26250.26|26130.26|10
1636974010000|2021-11-15 11:00:10|26250.95|26130.95|26253.43|26133.43|26253.43|26133.43|26250.47|26130.47|9
1636974020000|2021-11-15 11:00:20|26253.96|26133.96|26255.78|26135.78|26255.83|26135.83|26253.96|26133.96|8
1636974030000|2021-11-15 11:00:30|26255.86|26135.86|26254.72|26134.72|26256.35|26136.35|26254.22|26134.22|9
1636974040000|2021-11-15 11:00:40|26254.76|26134.76|26254.13|26134.13|26254.76|26134.76|26253.87|26133.87|8
1636974050000|2021-11-15 11:00:50|26254.67|26134.67|26253.85|26133.85|26254.67|26134.67|26253.27|26133.27|9
1636974060000|2021-11-15 11:01:00|26253.16|26133.16|26250.9|26130.9|26253.34|26133.34|26250.77|26130.77|10
1636974070000|2021-11-15 11:01:10|26250.66|26130.66|26248.89|26128.89|26250.66|26130.66|26248.41|26128.41|10
1636974080000|2021-11-15 11:01:20|26250.06|26130.06|26249.56|26129.56|26250.06|26130.06|26249.26|26129.26|9
1636974090000|2021-11-15 11:01:30|26249.92|26129.92|26248|26128|26249.94|26129.94|26247.86|26127.86|10
1636974100000|2021-11-15 11:01:40|26248.3|26128.3|26249.39|26129.39|26249.39|26129.39|26248.3|26128.3|10
1636974110000|2021-11-15 11:01:50|26249.46|26129.46|26249.4|26129.4|26251.22|26131.22|26249.16|26129.16|9
1636974120000|2021-11-15 11:02:00|26249.29|26129.29|26248.34|26128.34|26250.7|26130.7|26248.34|26128.34|10
1636974130000|2021-11-15 11:02:10|26248.38|26128.38|26246.46|26126.46|26248.49|26128.49|26246.46|26126.46|9
1636974140000|2021-11-15 11:02:20|26246.49|26126.49|26245.71|26125.71|26246.51|26126.51|26245.24|26125.24|7
1636974150000|2021-11-15 11:02:30|26245|26125|26244.65|26124.65|26245.63|26125.63|26244.65|26124.65|9
1636974160000|2021-11-15 11:02:40|26244.62|26124.62|26243.82|26123.82|26244.62|26124.62|26243.81|26123.81|9
1636974170000|2021-11-15 11:02:50|26244.39|26124.39|26241.72|26121.72|26244.39|26124.39|26240.04|26120.04|9
1636974180000|2021-11-15 11:03:00|26241.46|26121.46|26241.65|26121.65|26242.57|26122.57|26240.71|26120.71|10
1636974190000|2021-11-15 11:03:10|26241.1|26121.1|26238.63|26118.63|26241.1|26121.1|26238.32|26118.32|9
1636974200000|2021-11-15 11:03:20|26238.24|26118.24|26232.81|26112.81|26238.29|26118.29|26232.81|26112.81|9
1636974210000|2021-11-15 11:03:30|26230.41|26110.41|26226.86|26106.86|26230.41|26110.41|26225.82|26105.82|10
1636974220000|2021-11-15 11:03:40|26226.27|26106.27|26225.71|26105.71|26226.34|26106.34|26225.71|26105.71|9
1636974230000|2021-11-15 11:03:50|26225.8|26105.8|26226.36|26106.36|26226.36|26106.36|26225.34|26105.34|10
1636974240000|2021-11-15 11:04:00|26226.43|26106.43|26225.96|26105.96|26227.07|26107.07|26225.96|26105.96|10
1636974250000|2021-11-15 11:04:10|26225.61|26105.61|26221.02|26101.02|26225.99|26105.99|26220.92|26100.92|8
1636974260000|2021-11-15 11:04:20|26220.89|26100.89|26218.33|26098.33|26220.89|26100.89|26218.33|26098.33|10
1636974270000|2021-11-15 11:04:30|26218.48|26098.48|26215.59|26095.59|26218.48|26098.48|26215.59|26095.59|10
1636974280000|2021-11-15 11:04:40|26215.23|26095.23|26214.41|26094.41|26215.23|26095.23|26213.72|26093.72|10
1636974290000|2021-11-15 11:04:50|26214.06|26094.06|26216.36|26096.36|26216.64|26096.64|26214.06|26094.06|10
1636974300000|2021-11-15 11:05:00|26216.66|26096.66|26223.54|26103.54|26223.72|26103.72|26216.66|26096.66|10
1636974310000|2021-11-15 11:05:10|26223.69|26103.69|26222.82|26102.82|26223.94|26103.94|26222.56|26102.56|8
1636974320000|2021-11-15 11:05:20|26223.04|26103.04|26232.71|26112.71|26232.71|26112.71|26223.04|26103.04|10
1636974330000|2021-11-15 11:05:30|26232.17|26112.17|26234.51|26114.51|26234.51|26114.51|26231.75|26111.75|10
1636974340000|2021-11-15 11:05:40|26234.78|26114.78|26237.71|26117.71|26237.71|26117.71|26234.61|26114.61|10
1636974350000|2021-11-15 11:05:50|26238.13|26118.13|26241.75|26121.75|26241.75|26121.75|26238.13|26118.13|10
1636974360000|2021-11-15 11:06:00|26239.97|26119.97|26240.92|26120.92|26242.03|26122.03|26239.97|26119.97|9
1636974370000|2021-11-15 11:06:10|26240.81|26120.81|26241.03|26121.03|26241.37|26121.37|26240.81|26120.81|8
1636974380000|2021-11-15 11:06:20|26240.61|26120.61|26240.77|26120.77|26242.61|26122.61|26240.38|26120.38|10
1636974390000|2021-11-15 11:06:30|26239.82|26119.82|26238.66|26118.66|26239.82|26119.82|26238.47|26118.47|9
1636974400000|2021-11-15 11:06:40|26238.14|26118.14|26237.1|26117.1|26238.64|26118.64|26237.1|26117.1|10
1636974410000|2021-11-15 11:06:50|26238.14|26118.14|26238.25|26118.25|26239.52|26119.52|26238.01|26118.01|10
1636974420000|2021-11-15 11:07:00|26238.12|26118.12|26237.21|26117.21|26238.12|26118.12|26236.72|26116.72|9
1636974430000|2021-11-15 11:07:10|26237.22|26117.22|26238.16|26118.16|26238.9|26118.9|26237.01|26117.01|9
1636974440000|2021-11-15 11:07:20|26238.47|26118.47|26236.44|26116.44|26238.47|26118.47|26236.44|26116.44|10
1636974450000|2021-11-15 11:07:30|26236.28|26116.28|26235.99|26115.99|26236.28|26116.28|26235.87|26115.87|8
1636974460000|2021-11-15 11:07:40|26236.02|26116.02|26236.04|26116.04|26236.08|26116.08|26235.55|26115.55|10
1636974470000|2021-11-15 11:07:50|26235.86|26115.86|26235.22|26115.22|26235.86|26115.86|26235.1|26115.1|9
1636974480000|2021-11-15 11:08:00|26236.55|26116.55|26233.55|26113.55|26236.55|26116.55|26233.48|26113.48|10
1636974490000|2021-11-15 11:08:10|26233.56|26113.56|26232.84|26112.84|26233.56|26113.56|26232.53|26112.53|7
1636974500000|2021-11-15 11:08:20|26232.9|26112.9|26233.38|26113.38|26233.75|26113.75|26232.66|26112.66|9
1636974510000|2021-11-15 11:08:30|26233.71|26113.71|26232.51|26112.51|26234.56|26114.56|26232.51|26112.51|10
1636974520000|2021-11-15 11:08:40|26232.41|26112.41|26233.76|26113.76|26233.76|26113.76|26232.41|26112.41|8
1636974530000|2021-11-15 11:08:50|26234.05|26114.05|26233.52|26113.52|26234.29|26114.29|26232.52|26112.52|9
1636974540000|2021-11-15 11:09:00|26233.57|26113.57|26232.31|26112.31|26233.57|26113.57|26232.22|26112.22|10
1636974550000|2021-11-15 11:09:10|26232.55|26112.55|26230.41|26110.41|26232.97|26112.97|26230.41|26110.41|10
1636974560000|2021-11-15 11:09:20|26230.58|26110.58|26230.38|26110.38|26230.77|26110.77|26230.38|26110.38|7
1636974570000|2021-11-15 11:09:30|26230.48|26110.48|26229.39|26109.39|26230.53|26110.53|26229.39|26109.39|10
1636974580000|2021-11-15 11:09:40|26229.72|26109.72|26229.54|26109.54|26230.02|26110.02|26229.54|26109.54|8
1636974590000|2021-11-15 11:09:50|26229.3|26109.3|26230.08|26110.08|26230.19|26110.19|26229.12|26109.12|10
1636974600000|2021-11-15 11:10:00|26230.46|26110.46|26226.3|26106.3|26230.46|26110.46|26225.86|26105.86|10
1636974610000|2021-11-15 11:10:10|26226.67|26106.67|26227.55|26107.55|26227.65|26107.65|26226.67|26106.67|8
1636974620000|2021-11-15 11:10:20|26227.64|26107.64|26227.93|26107.93|26228.42|26108.42|26227.55|26107.55|9
1636974630000|2021-11-15 11:10:30|26228.07|26108.07|26227.68|26107.68|26228.07|26108.07|26227.59|26107.59|5
1636974640000|2021-11-15 11:10:40|26227.82|26107.82|26228.19|26108.19|26229.32|26109.32|26227.82|26107.82|5
1636974650000|2021-11-15 11:10:50|26228.31|26108.31|26227.19|26107.19|26228.31|26108.31|26227.19|26107.19|9
1636974660000|2021-11-15 11:11:00|26227.24|26107.24|26226.99|26106.99|26228.18|26108.18|26226.59|26106.59|10
1636974670000|2021-11-15 11:11:10|26226.89|26106.89|26226.12|26106.12|26227.08|26107.08|26225.6|26105.6|8
1636974680000|2021-11-15 11:11:20|26226.53|26106.53|26227.47|26107.47|26227.81|26107.81|26226.53|26106.53|10
1636974690000|2021-11-15 11:11:30|26227.51|26107.51|26226.01|26106.01|26227.59|26107.59|26225.97|26105.97|10
1636974700000|2021-11-15 11:11:40|26226.8|26106.8|26228.03|26108.03|26228.03|26108.03|26226.78|26106.78|10
1636974710000|2021-11-15 11:11:50|26228.07|26108.07|26228.25|26108.25|26228.25|26108.25|26227.26|26107.26|8
1636974720000|2021-11-15 11:12:00|26227.43|26107.43|26227.97|26107.97|26228.73|26108.73|26227.43|26107.43|10
1636974730000|2021-11-15 11:12:10|26227.88|26107.88|26225.4|26105.4|26227.88|26107.88|26225.4|26105.4|10
1636974740000|2021-11-15 11:12:20|26225.3|26105.3|26225.33|26105.33|26225.95|26105.95|26224.88|26104.88|10
1636974750000|2021-11-15 11:12:30|26225.15|26105.15|26225.8|26105.8|26226.3|26106.3|26225.03|26105.03|10
1636974760000|2021-11-15 11:12:40|26225.9|26105.9|26227|26107|26227|26107|26225.61|26105.61|10
1636974770000|2021-11-15 11:12:50|26227.09|26107.09|26227.53|26107.53|26228.14|26108.14|26227.01|26107.01|10
1636974780000|2021-11-15 11:13:00|26227.13|26107.13|26228.06|26108.06|26228.5|26108.5|26227.13|26107.13|10
1636974790000|2021-11-15 11:13:10|26227.81|26107.81|26227.28|26107.28|26227.81|26107.81|26226.77|26106.77|9
1636974800000|2021-11-15 11:13:20|26227.6|26107.6|26227.77|26107.77|26227.77|26107.77|26227.33|26107.33|10
1636974810000|2021-11-15 11:13:30|26227.78|26107.78|26226.62|26106.62|26227.78|26107.78|26226.4|26106.4|9
1636974820000|2021-11-15 11:13:40|26226.78|26106.78|26226.4|26106.4|26226.78|26106.78|26226.4|26106.4|6
1636974830000|2021-11-15 11:13:50|26226.26|26106.26|26228.29|26108.29|26228.29|26108.29|26226.23|26106.23|10
1636974840000|2021-11-15 11:14:00|26228.14|26108.14|26226.29|26106.29|26228.14|26108.14|26224.87|26104.87|10
1636974850000|2021-11-15 11:14:10|26226.32|26106.32|26228.88|26108.88|26228.88|26108.88|26225.03|26105.03|10
1636974860000|2021-11-15 11:14:20|26228.95|26108.95|26227.41|26107.41|26228.95|26108.95|26227.24|26107.24|10
1636974870000|2021-11-15 11:14:30|26227.58|26107.58|26228.11|26108.11|26228.11|26108.11|26227.58|26107.58|9
1636974880000|2021-11-15 11:14:40|26227.95|26107.95|26227.85|26107.85|26228.59|26108.59|26227.61|26107.61|10
1636974890000|2021-11-15 11:14:50|26227.13|26107.13|26228.76|26108.76|26229.19|26109.19|26227.08|26107.08|10
1636974900000|2021-11-15 11:15:00|26228.58|26108.58|26227.58|26107.58|26228.58|26108.58|26227.14|26107.14|9
1636974910000|2021-11-15 11:15:10|26227.56|26107.56|26227.72|26107.72|26228.12|26108.12|26226.82|26106.82|10
1636974920000|2021-11-15 11:15:20|26227.7|26107.7|26226.59|26106.59|26227.83|26107.83|26226.59|26106.59|10
1636974930000|2021-11-15 11:15:30|26226.35|26106.35|26225.48|26105.48|26227.05|26107.05|26225.2|26105.2|10
1636974940000|2021-11-15 11:15:40|26224.89|26104.89|26222.89|26102.89|26224.89|26104.89|26222.72|26102.72|9
1636974950000|2021-11-15 11:15:50|26222.58|26102.58|26222.93|26102.93|26223.33|26103.33|26221.76|26101.76|9
1636974960000|2021-11-15 11:16:00|26223.15|26103.15|26222.61|26102.61|26223.15|26103.15|26222.56|26102.56|9
1636974970000|2021-11-15 11:16:10|26222.13|26102.13|26224.19|26104.19|26224.19|26104.19|26222.08|26102.08|9
1636974980000|2021-11-15 11:16:20|26223.86|26103.86|26222.37|26102.37|26223.86|26103.86|26222.37|26102.37|8
1636974990000|2021-11-15 11:16:30|26222.56|26102.56|26222.51|26102.51|26222.62|26102.62|26222.51|26102.51|4
1636975000000|2021-11-15 11:16:40|26222.52|26102.52|26224.2|26104.2|26224.2|26104.2|26222.52|26102.52|7
1636975010000|2021-11-15 11:16:50|26222.24|26102.24|26223.71|26103.71|26223.78|26103.78|26222.24|26102.24|9
1636975020000|2021-11-15 11:17:00|26223.06|26103.06|26221.78|26101.78|26223.06|26103.06|26221.72|26101.72|6
1636975030000|2021-11-15 11:17:10|26221.99|26101.99|26223.36|26103.36|26223.36|26103.36|26221.77|26101.77|10
1636975040000|2021-11-15 11:17:20|26223.11|26103.11|26223.78|26103.78|26224.02|26104.02|26223.11|26103.11|5
1636975050000|2021-11-15 11:17:30|26223.93|26103.93|26224.34|26104.34|26224.42|26104.42|26223.93|26103.93|8
1636975060000|2021-11-15 11:17:40|26224.53|26104.53|26224.53|26104.53|26224.53|26104.53|26223.81|26103.81|9
1636975070000|2021-11-15 11:17:50|26224.38|26104.38|26226.4|26106.4|26226.4|26106.4|26224.28|26104.28|9
1636975080000|2021-11-15 11:18:00|26226.38|26106.38|26225.53|26105.53|26226.38|26106.38|26225.53|26105.53|7
1636975090000|2021-11-15 11:18:10|26225.33|26105.33|26225.25|26105.25|26225.58|26105.58|26225.23|26105.23|8
1636975100000|2021-11-15 11:18:20|26225.26|26105.26|26224.92|26104.92|26225.28|26105.28|26224.92|26104.92|7
1636975110000|2021-11-15 11:18:30|26224.87|26104.87|26224.3|26104.3|26224.87|26104.87|26224.13|26104.13|7
1636975120000|2021-11-15 11:18:40|26224.2|26104.2|26222.39|26102.39|26225.39|26105.39|26222.39|26102.39|10
1636975130000|2021-11-15 11:18:50|26222.35|26102.35|26222.86|26102.86|26224.72|26104.72|26222.35|26102.35|10
1636975140000|2021-11-15 11:19:00|26223.01|26103.01|26223.28|26103.28|26223.82|26103.82|26223.01|26103.01|7
1636975150000|2021-11-15 11:19:10|26222.98|26102.98|26223.52|26103.52|26223.69|26103.69|26222.85|26102.85|10
1636975160000|2021-11-15 11:19:20|26223.46|26103.46|26223.02|26103.02|26223.46|26103.46|26223.02|26103.02|10
1636975170000|2021-11-15 11:19:30|26223.24|26103.24|26222.62|26102.62|26223.24|26103.24|26222.58|26102.58|8
1636975180000|2021-11-15 11:19:40|26222.84|26102.84|26222.65|26102.65|26222.98|26102.98|26222.55|26102.55|9
1636975190000|2021-11-15 11:19:50|26222.67|26102.67|26224.01|26104.01|26224.32|26104.32|26222.67|26102.67|8
1636975200000|2021-11-15 11:20:00|26223.64|26103.64|26223.01|26103.01|26223.64|26103.64|26222.34|26102.34|7
1636975210000|2021-11-15 11:20:10|26223.06|26103.06|26224.49|26104.49|26224.49|26104.49|26222.67|26102.67|10
1636975220000|2021-11-15 11:20:20|26224.29|26104.29|26223.56|26103.56|26224.29|26104.29|26223.56|26103.56|9
1636975230000|2021-11-15 11:20:30|26222.02|26102.02|26219.32|26099.32|26222.6|26102.6|26219.32|26099.32|7
1636975240000|2021-11-15 11:20:40|26218.92|26098.92|26218.38|26098.38|26219.97|26099.97|26217.9|26097.9|8
1636975250000|2021-11-15 11:20:50|26218.5|26098.5|26218.16|26098.16|26219.68|26099.68|26218.16|26098.16|7
1636975260000|2021-11-15 11:21:00|26218.83|26098.83|26217.2|26097.2|26219.99|26099.99|26216|26096|9
1636975270000|2021-11-15 11:21:10|26217.06|26097.06|26215.36|26095.36|26217.3|26097.3|26215.36|26095.36|10
1636975280000|2021-11-15 11:21:20|26216.41|26096.41|26214.96|26094.96|26216.84|26096.84|26214.96|26094.96|8
1636975290000|2021-11-15 11:21:30|26213.66|26093.66|26213.61|26093.61|26213.82|26093.82|26213.13|26093.13|8
1636975300000|2021-11-15 11:21:40|26213.25|26093.25|26214.86|26094.86|26215.63|26095.63|26213.25|26093.25|8
1636975310000|2021-11-15 11:21:50|26215.42|26095.42|26209.55|26089.55|26215.42|26095.42|26209.55|26089.55|8
1636975320000|2021-11-15 11:22:00|26209.43|26089.43|26208.28|26088.28|26209.43|26089.43|26208.28|26088.28|8
1636975330000|2021-11-15 11:22:10|26207.92|26087.92|26207.21|26087.21|26207.92|26087.92|26206.45|26086.45|10
1636975340000|2021-11-15 11:22:20|26207.15|26087.15|26204.12|26084.12|26207.15|26087.15|26204.12|26084.12|9
1636975350000|2021-11-15 11:22:30|26203.41|26083.41|26203.24|26083.24|26203.47|26083.47|26202.84|26082.84|7
1636975360000|2021-11-15 11:22:40|26203|26083|26200.97|26080.97|26203.95|26083.95|26200.97|26080.97|9
1636975370000|2021-11-15 11:22:50|26201.16|26081.16|26197.3|26077.3|26201.16|26081.16|26197.3|26077.3|8
1636975380000|2021-11-15 11:23:00|26197.12|26077.12|26197.4|26077.4|26197.4|26077.4|26196.02|26076.02|10
1636975390000|2021-11-15 11:23:10|26197.58|26077.58|26196.08|26076.08|26197.58|26077.58|26196.08|26076.08|9
1636975400000|2021-11-15 11:23:20|26197.13|26077.13|26196.88|26076.88|26197.13|26077.13|26196.02|26076.02|7
1636975410000|2021-11-15 11:23:30|26197.18|26077.18|26195.86|26075.86|26197.19|26077.19|26195.86|26075.86|9
1636975420000|2021-11-15 11:23:40|26196.04|26076.04|26197.26|26077.26|26197.47|26077.47|26196.04|26076.04|9
1636975430000|2021-11-15 11:23:50|26197.57|26077.57|26197.31|26077.31|26197.92|26077.92|26196.62|26076.62|6
1636975440000|2021-11-15 11:24:00|26197.08|26077.08|26195.55|26075.55|26197.08|26077.08|26195.55|26075.55|9
1636975450000|2021-11-15 11:24:10|26195.46|26075.46|26194.36|26074.36|26195.46|26075.46|26194.08|26074.08|10
1636975460000|2021-11-15 11:24:20|26194.14|26074.14|26193.93|26073.93|26194.55|26074.55|26193.93|26073.93|9
1636975470000|2021-11-15 11:24:30|26192.94|26072.94|26191.01|26071.01|26192.94|26072.94|26191.01|26071.01|10
1636975480000|2021-11-15 11:24:40|26190.65|26070.65|26191.63|26071.63|26191.72|26071.72|26190.65|26070.65|10
1636975490000|2021-11-15 11:24:50|26191.56|26071.56|26187.42|26067.42|26191.56|26071.56|26187.42|26067.42|10
1636975500000|2021-11-15 11:25:00|26187.24|26067.24|26187.44|26067.44|26187.88|26067.88|26187.24|26067.24|9
1636975510000|2021-11-15 11:25:10|26187.25|26067.25|26187.15|26067.15|26187.83|26067.83|26186.94|26066.94|10
1636975520000|2021-11-15 11:25:20|26186.98|26066.98|26187.29|26067.29|26187.75|26067.75|26186.48|26066.48|10
1636975530000|2021-11-15 11:25:30|26186.92|26066.92|26184.42|26064.42|26186.92|26066.92|26184.42|26064.42|8
1636975540000|2021-11-15 11:25:40|26183.73|26063.73|26182.68|26062.68|26183.91|26063.91|26182.19|26062.19|9
1636975550000|2021-11-15 11:25:50|26182.9|26062.9|26182.72|26062.72|26182.9|26062.9|26181.83|26061.83|8
1636975560000|2021-11-15 11:26:00|26183.58|26063.58|26183.53|26063.53|26183.8|26063.8|26183.17|26063.17|8
1636975570000|2021-11-15 11:26:10|26183.72|26063.72|26179.44|26059.44|26183.72|26063.72|26179.44|26059.44|10
1636975580000|2021-11-15 11:26:20|26179.52|26059.52|26178.94|26058.94|26180.97|26060.97|26178.94|26058.94|7
1636975590000|2021-11-15 11:26:30|26178.98|26058.98|26179.32|26059.32|26179.75|26059.75|26178.67|26058.67|10
1636975600000|2021-11-15 11:26:40|26179.72|26059.72|26177.92|26057.92|26179.72|26059.72|26177.69|26057.69|9
1636975610000|2021-11-15 11:26:50|26177.95|26057.95|26179.46|26059.46|26179.59|26059.59|26177.28|26057.28|10
1636975620000|2021-11-15 11:27:00|26179.5|26059.5|26179.43|26059.43|26179.98|26059.98|26179.43|26059.43|8
1636975630000|2021-11-15 11:27:10|26179.9|26059.9|26179.65|26059.65|26180.19|26060.19|26179.65|26059.65|9
1636975640000|2021-11-15 11:27:20|26179.78|26059.78|26180.77|26060.77|26180.77|26060.77|26179.11|26059.11|9
1636975650000|2021-11-15 11:27:30|26180.68|26060.68|26180.31|26060.31|26181.29|26061.29|26180.31|26060.31|9
1636975660000|2021-11-15 11:27:40|26179.65|26059.65|26178.9|26058.9|26179.96|26059.96|26178.9|26058.9|9
1636975670000|2021-11-15 11:27:50|26178.87|26058.87|26184.78|26064.78|26184.78|26064.78|26178.87|26058.87|10
1636975680000|2021-11-15 11:28:00|26184.8|26064.8|26187.21|26067.21|26187.21|26067.21|26184.8|26064.8|7
1636975690000|2021-11-15 11:28:10|26187.41|26067.41|26189.08|26069.08|26189.08|26069.08|26187.41|26067.41|6
1636975700000|2021-11-15 11:28:20|26188.86|26068.86|26190.11|26070.11|26190.11|26070.11|26188.74|26068.74|9
1636975710000|2021-11-15 11:28:30|26189.92|26069.92|26190.23|26070.23|26191.01|26071.01|26189.92|26069.92|9
1636975720000|2021-11-15 11:28:40|26189.97|26069.97|26190.06|26070.06|26190.06|26070.06|26189.67|26069.67|7
1636975730000|2021-11-15 11:28:50|26189.63|26069.63|26188.98|26068.98|26191.22|26071.22|26188.98|26068.98|10
1636975740000|2021-11-15 11:29:00|26188.86|26068.86|26188.31|26068.31|26188.86|26068.86|26188.13|26068.13|9
1636975750000|2021-11-15 11:29:10|26188.09|26068.09|26186.94|26066.94|26189|26069|26186.94|26066.94|10
1636975760000|2021-11-15 11:29:20|26186.44|26066.44|26183.33|26063.33|26186.44|26066.44|26183.33|26063.33|9
1636975770000|2021-11-15 11:29:30|26183.24|26063.24|26181.8|26061.8|26183.24|26063.24|26181.8|26061.8|8
1636975780000|2021-11-15 11:29:40|26181.79|26061.79|26182.4|26062.4|26182.4|26062.4|26181.6|26061.6|9
1636975790000|2021-11-15 11:29:50|26182.28|26062.28|26181.35|26061.35|26182.36|26062.36|26181.35|26061.35|9
1636975800000|2021-11-15 11:30:00|26181.14|26061.14|26179.11|26059.11|26181.14|26061.14|26179.11|26059.11|9
1636975810000|2021-11-15 11:30:10|26177.82|26057.82|26176.62|26056.62|26177.82|26057.82|26176.62|26056.62|9
1636975820000|2021-11-15 11:30:20|26176.16|26056.16|26176.09|26056.09|26176.56|26056.56|26176.09|26056.09|8
1636975830000|2021-11-15 11:30:30|26176.18|26056.18|26176.37|26056.37|26176.82|26056.82|26175.9|26055.9|9
1636975840000|2021-11-15 11:30:40|26176.35|26056.35|26175.47|26055.47|26176.38|26056.38|26175.17|26055.17|8
1636975850000|2021-11-15 11:30:50|26175.97|26055.97|26176.72|26056.72|26177.37|26057.37|26175.97|26055.97|8
1636975860000|2021-11-15 11:31:00|26176.55|26056.55|26179.4|26059.4|26179.4|26059.4|26176.55|26056.55|8
1636975870000|2021-11-15 11:31:10|26179.3|26059.3|26178.53|26058.53|26179.52|26059.52|26178.08|26058.08|8
1636975880000|2021-11-15 11:31:20|26178.71|26058.71|26180.45|26060.45|26180.5|26060.5|26178.71|26058.71|10
1636975890000|2021-11-15 11:31:30|26179.24|26059.24|26178.53|26058.53|26180.5|26060.5|26178.53|26058.53|9
1636975900000|2021-11-15 11:31:40|26178.67|26058.67|26180.79|26060.79|26180.79|26060.79|26178.67|26058.67|10
1636975910000|2021-11-15 11:31:50|26180.63|26060.63|26180.76|26060.76|26180.95|26060.95|26180.2|26060.2|10
1636975920000|2021-11-15 11:32:00|26180.65|26060.65|26180.07|26060.07|26182.14|26062.14|26180.07|26060.07|10
1636975930000|2021-11-15 11:32:10|26180.41|26060.41|26181.76|26061.76|26181.76|26061.76|26180.28|26060.28|10
1636975940000|2021-11-15 11:32:20|26181.71|26061.71|26189.18|26069.18|26189.32|26069.32|26181.71|26061.71|10
1636975950000|2021-11-15 11:32:30|26189.28|26069.28|26190.77|26070.77|26191.4|26071.4|26189.28|26069.28|10
1636975960000|2021-11-15 11:32:40|26190.71|26070.71|26189.71|26069.71|26190.75|26070.75|26189.71|26069.71|9
1636975970000|2021-11-15 11:32:50|26189.72|26069.72|26192.82|26072.82|26194|26074|26189.72|26069.72|10
1636975980000|2021-11-15 11:33:00|26192.73|26072.73|26191.83|26071.83|26193.73|26073.73|26190.86|26070.86|10
1636975990000|2021-11-15 11:33:10|26190.84|26070.84|26188.74|26068.74|26191.02|26071.02|26188.74|26068.74|10
1636976000000|2021-11-15 11:33:20|26188.45|26068.45|26185.4|26065.4|26188.45|26068.45|26185.4|26065.4|10
1636976010000|2021-11-15 11:33:30|26185.45|26065.45|26187.47|26067.47|26187.47|26067.47|26185.08|26065.08|10
1636976020000|2021-11-15 11:33:40|26187.57|26067.57|26187.53|26067.53|26187.98|26067.98|26187.53|26067.53|9
1636976030000|2021-11-15 11:33:50|26187.51|26067.51|26186.43|26066.43|26187.51|26067.51|26185.79|26065.79|9
1636976040000|2021-11-15 11:34:00|26186.81|26066.81|26187.02|26067.02|26187.36|26067.36|26186.48|26066.48|10
1636976050000|2021-11-15 11:34:10|26186.23|26066.23|26184.78|26064.78|26186.62|26066.62|26184.78|26064.78|10
1636976060000|2021-11-15 11:34:20|26184.82|26064.82|26187.04|26067.04|26187.11|26067.11|26184.82|26064.82|10
1636976070000|2021-11-15 11:34:30|26187.06|26067.06|26189.22|26069.22|26189.22|26069.22|26187.06|26067.06|10
1636976080000|2021-11-15 11:34:40|26188.92|26068.92|26190.11|26070.11|26190.11|26070.11|26188.51|26068.51|10
1636976090000|2021-11-15 11:34:50|26190.31|26070.31|26190.99|26070.99|26190.99|26070.99|26188.91|26068.91|10
1636976100000|2021-11-15 11:35:00|26190.91|26070.91|26191.54|26071.54|26191.65|26071.65|26190.62|26070.62|10
1636976110000|2021-11-15 11:35:10|26191.59|26071.59|26191.15|26071.15|26192.46|26072.46|26191.15|26071.15|9
1636976120000|2021-11-15 11:35:20|26191.14|26071.14|26192.3|26072.3|26192.34|26072.34|26190.69|26070.69|10
1636976130000|2021-11-15 11:35:30|26192.5|26072.5|26192.87|26072.87|26193.28|26073.28|26192.45|26072.45|7
1636976140000|2021-11-15 11:35:40|26192.7|26072.7|26191.87|26071.87|26193.16|26073.16|26191.87|26071.87|9
1636976150000|2021-11-15 11:35:50|26191.6|26071.6|26187.3|26067.3|26191.74|26071.74|26187.09|26067.09|10
1636976160000|2021-11-15 11:36:00|26186.59|26066.59|26182.09|26062.09|26186.59|26066.59|26182.09|26062.09|8
1636976170000|2021-11-15 11:36:10|26181.74|26061.74|26181.24|26061.24|26182.8|26062.8|26181.12|26061.12|10
1636976180000|2021-11-15 11:36:20|26181.57|26061.57|26177.39|26057.39|26181.7|26061.7|26177.39|26057.39|10
1636976190000|2021-11-15 11:36:30|26177.42|26057.42|26173.82|26053.82|26177.42|26057.42|26173.82|26053.82|10
1636976200000|2021-11-15 11:36:40|26173.61|26053.61|26170.67|26050.67|26173.61|26053.61|26170.67|26050.67|10
1636976210000|2021-11-15 11:36:50|26170.4|26050.4|26167.63|26047.63|26170.7|26050.7|26167.29|26047.29|10
1636976220000|2021-11-15 11:37:00|26168|26048|26171.32|26051.32|26171.32|26051.32|26168|26048|9
1636976230000|2021-11-15 11:37:10|26171.06|26051.06|26172.68|26052.68|26172.68|26052.68|26171.06|26051.06|10
1636976240000|2021-11-15 11:37:20|26172.58|26052.58|26174.73|26054.73|26174.73|26054.73|26172.3|26052.3|10
1636976250000|2021-11-15 11:37:30|26175.58|26055.58|26179.48|26059.48|26179.48|26059.48|26175.58|26055.58|10
1636976260000|2021-11-15 11:37:40|26178.92|26058.92|26182.69|26062.69|26182.69|26062.69|26178.58|26058.58|10
1636976270000|2021-11-15 11:37:50|26183.67|26063.67|26183.97|26063.97|26185.21|26065.21|26182.79|26062.79|10
1636976280000|2021-11-15 11:38:00|26184.17|26064.17|26182.02|26062.02|26184.76|26064.76|26182.02|26062.02|10
1636976290000|2021-11-15 11:38:10|26181.3|26061.3|26181.49|26061.49|26181.72|26061.72|26179.82|26059.82|10
1636976300000|2021-11-15 11:38:20|26181.76|26061.76|26181.42|26061.42|26183.04|26063.04|26181.42|26061.42|10
1636976310000|2021-11-15 11:38:30|26181.73|26061.73|26185.41|26065.41|26185.41|26065.41|26181.73|26061.73|9
1636976320000|2021-11-15 11:38:40|26186.02|26066.02|26187.86|26067.86|26188.13|26068.13|26186.02|26066.02|10
1636976330000|2021-11-15 11:38:50|26187.48|26067.48|26188.43|26068.43|26189.05|26069.05|26187.38|26067.38|9
1636976340000|2021-11-15 11:39:00|26188.25|26068.25|26189.51|26069.51|26189.51|26069.51|26188.25|26068.25|10
1636976350000|2021-11-15 11:39:10|26189.74|26069.74|26190.57|26070.57|26191.69|26071.69|26189.34|26069.34|9
1636976360000|2021-11-15 11:39:20|26189.85|26069.85|26189.15|26069.15|26190.86|26070.86|26189.15|26069.15|9
1636976370000|2021-11-15 11:39:30|26189.33|26069.33|26189.29|26069.29|26190.66|26070.66|26189.04|26069.04|10
1636976380000|2021-11-15 11:39:40|26189.32|26069.32|26190.31|26070.31|26190.31|26070.31|26188.57|26068.57|10
1636976390000|2021-11-15 11:39:50|26190.34|26070.34|26192.11|26072.11|26192.11|26072.11|26190.34|26070.34|10
1636976400000|2021-11-15 11:40:00|26193.32|26073.32|26195.73|26075.73|26195.74|26075.74|26193.32|26073.32|10
1636976410000|2021-11-15 11:40:10|26195.32|26075.32|26197.3|26077.3|26197.3|26077.3|26194.96|26074.96|9
1636976420000|2021-11-15 11:40:20|26197.67|26077.67|26198.97|26078.97|26198.97|26078.97|26197.54|26077.54|10
1636976430000|2021-11-15 11:40:30|26199.11|26079.11|26202.51|26082.51|26202.51|26082.51|26199.11|26079.11|10
1636976440000|2021-11-15 11:40:40|26202.44|26082.44|26203.75|26083.75|26205.02|26085.02|26202.44|26082.44|9
1636976450000|2021-11-15 11:40:50|26203.85|26083.85|26203.4|26083.4|26204.18|26084.18|26203.4|26083.4|8
1636976460000|2021-11-15 11:41:00|26202.83|26082.83|26203.82|26083.82|26203.82|26083.82|26202.48|26082.48|10
1636976470000|2021-11-15 11:41:10|26204.09|26084.09|26205.53|26085.53|26205.92|26085.92|26204.09|26084.09|9
1636976480000|2021-11-15 11:41:20|26205.61|26085.61|26205.09|26085.09|26206.16|26086.16|26205.03|26085.03|10
1636976490000|2021-11-15 11:41:30|26204.67|26084.67|26209.06|26089.06|26209.15|26089.15|26204.67|26084.67|10
1636976500000|2021-11-15 11:41:40|26210.6|26090.6|26211.12|26091.12|26211.62|26091.62|26209.96|26089.96|9
1636976510000|2021-11-15 11:41:50|26211.11|26091.11|26210.14|26090.14|26211.17|26091.17|26210.14|26090.14|6
1636976520000|2021-11-15 11:42:00|26210.16|26090.16|26209.55|26089.55|26210.84|26090.84|26209.55|26089.55|10
1636976530000|2021-11-15 11:42:10|26209.94|26089.94|26212.06|26092.06|26212.15|26092.15|26209.94|26089.94|8
1636976540000|2021-11-15 11:42:20|26213.44|26093.44|26214.27|26094.27|26214.27|26094.27|26213.38|26093.38|9
1636976550000|2021-11-15 11:42:30|26211.59|26091.59|26210.8|26090.8|26211.66|26091.66|26210.8|26090.8|10
1636976560000|2021-11-15 11:42:40|26210.92|26090.92|26210.27|26090.27|26210.93|26090.93|26210.02|26090.02|8
1636976570000|2021-11-15 11:42:50|26210.15|26090.15|26212.84|26092.84|26212.84|26092.84|26209.93|26089.93|10
1636976580000|2021-11-15 11:43:00|26213.1|26093.1|26214.29|26094.29|26214.45|26094.45|26213.1|26093.1|10
1636976590000|2021-11-15 11:43:10|26214.13|26094.13|26216.54|26096.54|26216.54|26096.54|26214.05|26094.05|9
1636976600000|2021-11-15 11:43:20|26217.77|26097.77|26218.39|26098.39|26218.39|26098.39|26217.39|26097.39|8
1636976610000|2021-11-15 11:43:30|26218.6|26098.6|26224.02|26104.02|26224.02|26104.02|26218.6|26098.6|10
1636976620000|2021-11-15 11:43:40|26224.11|26104.11|26226.22|26106.22|26226.49|26106.49|26224.11|26104.11|10
1636976630000|2021-11-15 11:43:50|26226.29|26106.29|26226.36|26106.36|26226.62|26106.62|26225.87|26105.87|9
1636976640000|2021-11-15 11:44:00|26226.92|26106.92|26226.36|26106.36|26226.92|26106.92|26225.72|26105.72|9
1636976650000|2021-11-15 11:44:10|26225.84|26105.84|26223.54|26103.54|26225.84|26105.84|26223.54|26103.54|9
1636976660000|2021-11-15 11:44:20|26222.37|26102.37|26220.13|26100.13|26222.89|26102.89|26220.13|26100.13|10
1636976670000|2021-11-15 11:44:30|26221.17|26101.17|26218.62|26098.62|26221.17|26101.17|26218.62|26098.62|10
1636976680000|2021-11-15 11:44:40|26218.89|26098.89|26218.67|26098.67|26218.89|26098.89|26218.31|26098.31|9
1636976690000|2021-11-15 11:44:50|26219.14|26099.14|26217.83|26097.83|26219.15|26099.15|26217.64|26097.64|9
1636976700000|2021-11-15 11:45:00|26218.28|26098.28|26217.69|26097.69|26219.28|26099.28|26217.69|26097.69|9
1636976710000|2021-11-15 11:45:10|26217.88|26097.88|26217.73|26097.73|26218.03|26098.03|26217.35|26097.35|10
1636976720000|2021-11-15 11:45:20|26217.71|26097.71|26214.77|26094.77|26217.71|26097.71|26214.77|26094.77|7
1636976730000|2021-11-15 11:45:30|26213.96|26093.96|26213.47|26093.47|26214.32|26094.32|26213.14|26093.14|9
1636976740000|2021-11-15 11:45:40|26213.45|26093.45|26212.45|26092.45|26214.8|26094.8|26212.45|26092.45|10
1636976750000|2021-11-15 11:45:50|26212.16|26092.16|26210.94|26090.94|26212.16|26092.16|26210.26|26090.26|10
1636976760000|2021-11-15 11:46:00|26209.4|26089.4|26209.29|26089.29|26209.64|26089.64|26208.65|26088.65|9
1636976770000|2021-11-15 11:46:10|26209.6|26089.6|26210.73|26090.73|26210.73|26090.73|26209.23|26089.23|8
1636976780000|2021-11-15 11:46:20|26210.74|26090.74|26211.34|26091.34|26211.57|26091.57|26210.74|26090.74|8
1636976790000|2021-11-15 11:46:30|26211.38|26091.38|26211.26|26091.26|26211.51|26091.51|26211.07|26091.07|9
1636976800000|2021-11-15 11:46:40|26212.72|26092.72|26213.37|26093.37|26213.48|26093.48|26212.44|26092.44|9
1636976810000|2021-11-15 11:46:50|26213.34|26093.34|26212.01|26092.01|26213.34|26093.34|26210.34|26090.34|10
1636976820000|2021-11-15 11:47:00|26211.36|26091.36|26210.89|26090.89|26211.92|26091.92|26210.89|26090.89|10
1636976830000|2021-11-15 11:47:10|26210.15|26090.15|26207.25|26087.25|26210.15|26090.15|26207.25|26087.25|10
1636976840000|2021-11-15 11:47:20|26206.47|26086.47|26205.33|26085.33|26206.52|26086.52|26205.33|26085.33|10
1636976850000|2021-11-15 11:47:30|26205.77|26085.77|26202.71|26082.71|26205.77|26085.77|26202.71|26082.71|10
1636976860000|2021-11-15 11:47:40|26204.15|26084.15|26203.76|26083.76|26205.05|26085.05|26203.76|26083.76|10
1636976870000|2021-11-15 11:47:50|26203.39|26083.39|26201.36|26081.36|26203.39|26083.39|26200.01|26080.01|10
1636976880000|2021-11-15 11:48:00|26201.41|26081.41|26200.98|26080.98|26201.42|26081.42|26200.33|26080.33|10
1636976890000|2021-11-15 11:48:10|26201.08|26081.08|26201.15|26081.15|26201.67|26081.67|26200.06|26080.06|10
1636976900000|2021-11-15 11:48:20|26201.62|26081.62|26203.62|26083.62|26203.62|26083.62|26201.62|26081.62|10
1636976910000|2021-11-15 11:48:30|26203.63|26083.63|26203.64|26083.64|26203.78|26083.78|26203.25|26083.25|9
1636976920000|2021-11-15 11:48:40|26203.97|26083.97|26202.6|26082.6|26204.96|26084.96|26202.6|26082.6|10
1636976930000|2021-11-15 11:48:50|26202.7|26082.7|26204.87|26084.87|26204.87|26084.87|26202.3|26082.3|9
1636976940000|2021-11-15 11:49:00|26204.7|26084.7|26203.26|26083.26|26205.19|26085.19|26203.26|26083.26|10
1636976950000|2021-11-15 11:49:10|26203.13|26083.13|26203.89|26083.89|26206.11|26086.11|26203.13|26083.13|9
1636976960000|2021-11-15 11:49:20|26204.1|26084.1|26203.58|26083.58|26204.24|26084.24|26203.52|26083.52|10
1636976970000|2021-11-15 11:49:30|26203.38|26083.38|26204.67|26084.67|26204.75|26084.75|26203.02|26083.02|7
1636976980000|2021-11-15 11:49:40|26204.59|26084.59|26204.88|26084.88|26205.09|26085.09|26204.31|26084.31|8
1636976990000|2021-11-15 11:49:50|26206.3|26086.3|26205.61|26085.61|26206.3|26086.3|26205.57|26085.57|8
1636977000000|2021-11-15 11:50:00|26205.64|26085.64|26204.24|26084.24|26205.85|26085.85|26204.24|26084.24|9
1636977010000|2021-11-15 11:50:10|26204.28|26084.28|26203.81|26083.81|26204.29|26084.29|26203.81|26083.81|7
1636977020000|2021-11-15 11:50:20|26203.99|26083.99|26204.78|26084.78|26204.78|26084.78|26203.48|26083.48|7
1636977030000|2021-11-15 11:50:30|26204.59|26084.59|26204.79|26084.79|26204.86|26084.86|26203.12|26083.12|9
1636977040000|2021-11-15 11:50:40|26205.19|26085.19|26205.28|26085.28|26205.77|26085.77|26205.19|26085.19|7
1636977050000|2021-11-15 11:50:50|26205.65|26085.65|26204.75|26084.75|26205.65|26085.65|26203.85|26083.85|9
1636977060000|2021-11-15 11:51:00|26204.9|26084.9|26203.15|26083.15|26204.9|26084.9|26203.03|26083.03|10
1636977070000|2021-11-15 11:51:10|26202.61|26082.61|26201.65|26081.65|26202.79|26082.79|26200.38|26080.38|8
1636977080000|2021-11-15 11:51:20|26201.48|26081.48|26199.78|26079.78|26201.73|26081.73|26199.63|26079.63|9
1636977090000|2021-11-15 11:51:30|26199.77|26079.77|26199.02|26079.02|26199.77|26079.77|26198.8|26078.8|9
1636977100000|2021-11-15 11:51:40|26199.01|26079.01|26196.49|26076.49|26199.73|26079.73|26196.49|26076.49|7
1636977110000|2021-11-15 11:51:50|26196.7|26076.7|26192.86|26072.86|26196.7|26076.7|26192.86|26072.86|10
1636977120000|2021-11-15 11:52:00|26192.92|26072.92|26194.66|26074.66|26194.66|26074.66|26192.46|26072.46|9
1636977130000|2021-11-15 11:52:10|26194.88|26074.88|26194.23|26074.23|26195.13|26075.13|26193.45|26073.45|10
1636977140000|2021-11-15 11:52:20|26194.33|26074.33|26193.72|26073.72|26194.33|26074.33|26193.44|26073.44|10
1636977150000|2021-11-15 11:52:30|26193.45|26073.45|26191.12|26071.12|26193.75|26073.75|26191.12|26071.12|8
1636977160000|2021-11-15 11:52:40|26191.16|26071.16|26190.55|26070.55|26191.16|26071.16|26190.55|26070.55|9
1636977170000|2021-11-15 11:52:50|26190.45|26070.45|26183.61|26063.61|26190.63|26070.63|26183.61|26063.61|8
1636977180000|2021-11-15 11:53:00|26183.43|26063.43|26182.17|26062.17|26183.66|26063.66|26181.96|26061.96|9
1636977190000|2021-11-15 11:53:10|26182.18|26062.18|26181.82|26061.82|26182.18|26062.18|26181.35|26061.35|9
1636977200000|2021-11-15 11:53:20|26181.64|26061.64|26180.69|26060.69|26181.64|26061.64|26180.69|26060.69|9
1636977210000|2021-11-15 11:53:30|26180.88|26060.88|26180.41|26060.41|26181.74|26061.74|26180.41|26060.41|9
1636977220000|2021-11-15 11:53:40|26180.23|26060.23|26181.69|26061.69|26181.9|26061.9|26180.23|26060.23|10
1636977230000|2021-11-15 11:53:50|26181.5|26061.5|26180.5|26060.5|26181.5|26061.5|26180.15|26060.15|9
1636977240000|2021-11-15 11:54:00|26180.72|26060.72|26180.12|26060.12|26181.9|26061.9|26180.12|26060.12|10
1636977250000|2021-11-15 11:54:10|26180.03|26060.03|26179.24|26059.24|26180.92|26060.92|26179.05|26059.05|8
1636977260000|2021-11-15 11:54:20|26179.34|26059.34|26177.91|26057.91|26179.34|26059.34|26177.91|26057.91|9
1636977270000|2021-11-15 11:54:30|26178.44|26058.44|26178.34|26058.34|26178.44|26058.44|26176.6|26056.6|10
1636977280000|2021-11-15 11:54:40|26179.14|26059.14|26183.05|26063.05|26183.05|26063.05|26179.03|26059.03|10
1636977290000|2021-11-15 11:54:50|26183.46|26063.46|26183.92|26063.92|26184.58|26064.58|26183.46|26063.46|10
1636977300000|2021-11-15 11:55:00|26183.68|26063.68|26181.74|26061.74|26183.68|26063.68|26181.72|26061.72|10
1636977310000|2021-11-15 11:55:10|26181.94|26061.94|26181.59|26061.59|26182.21|26062.21|26181.36|26061.36|10
1636977320000|2021-11-15 11:55:20|26181.28|26061.28|26180.39|26060.39|26181.3|26061.3|26180.09|26060.09|9
1636977330000|2021-11-15 11:55:30|26178.56|26058.56|26179.97|26059.97|26179.97|26059.97|26178.29|26058.29|10
1636977340000|2021-11-15 11:55:40|26179.81|26059.81|26178.93|26058.93|26179.87|26059.87|26178.93|26058.93|10
1636977350000|2021-11-15 11:55:50|26178.89|26058.89|26177.88|26057.88|26178.99|26058.99|26177.55|26057.55|9
1636977360000|2021-11-15 11:56:00|26178.7|26058.7|26180.04|26060.04|26180.04|26060.04|26178.03|26058.03|10
1636977370000|2021-11-15 11:56:10|26180.91|26060.91|26181.95|26061.95|26181.95|26061.95|26180.77|26060.77|9
1636977380000|2021-11-15 11:56:20|26181.24|26061.24|26178.54|26058.54|26181.24|26061.24|26178.49|26058.49|9
1636977390000|2021-11-15 11:56:30|26178.48|26058.48|26179.7|26059.7|26179.7|26059.7|26178.48|26058.48|9
1636977400000|2021-11-15 11:56:40|26178.84|26058.84|26177.67|26057.67|26178.84|26058.84|26177.4|26057.4|9
1636977410000|2021-11-15 11:56:50|26178.06|26058.06|26178.86|26058.86|26178.86|26058.86|26177.6|26057.6|10
1636977420000|2021-11-15 11:57:00|26179.46|26059.46|26181.61|26061.61|26181.88|26061.88|26179.26|26059.26|10
1636977430000|2021-11-15 11:57:10|26181.72|26061.72|26180.51|26060.51|26181.72|26061.72|26180.4|26060.4|8
1636977440000|2021-11-15 11:57:20|26180.87|26060.87|26177.56|26057.56|26180.87|26060.87|26177.44|26057.44|10
1636977450000|2021-11-15 11:57:30|26177.54|26057.54|26176.75|26056.75|26177.54|26057.54|26176.72|26056.72|10
1636977460000|2021-11-15 11:57:40|26176.47|26056.47|26177.75|26057.75|26177.75|26057.75|26176.27|26056.27|9
1636977470000|2021-11-15 11:57:50|26178.06|26058.06|26177.71|26057.71|26178.32|26058.32|26176.7|26056.7|10
1636977480000|2021-11-15 11:58:00|26177.65|26057.65|26175.65|26055.65|26177.65|26057.65|26175.65|26055.65|10
1636977490000|2021-11-15 11:58:10|26175.9|26055.9|26175.53|26055.53|26176.03|26056.03|26175.07|26055.07|10
1636977500000|2021-11-15 11:58:20|26175.74|26055.74|26176.78|26056.78|26177.03|26057.03|26175.72|26055.72|9
1636977510000|2021-11-15 11:58:30|26176.4|26056.4|26175.15|26055.15|26176.4|26056.4|26175.15|26055.15|7
1636977520000|2021-11-15 11:58:40|26175.2|26055.2|26174.81|26054.81|26175.22|26055.22|26174.81|26054.81|9
1636977530000|2021-11-15 11:58:50|26173.41|26053.41|26174.2|26054.2|26174.26|26054.26|26173.41|26053.41|9
1636977540000|2021-11-15 11:59:00|26174.23|26054.23|26174.9|26054.9|26175.11|26055.11|26173.78|26053.78|8
1636977550000|2021-11-15 11:59:10|26174.59|26054.59|26174.46|26054.46|26174.68|26054.68|26174.31|26054.31|9
1636977560000|2021-11-15 11:59:20|26174.47|26054.47|26174.79|26054.79|26175.02|26055.02|26173.77|26053.77|9
1636977570000|2021-11-15 11:59:30|26174.72|26054.72|26174.63|26054.63|26174.72|26054.72|26173.47|26053.47|8
1636977580000|2021-11-15 11:59:40|26174.57|26054.57|26174.64|26054.64|26175.1|26055.1|26173.9|26053.9|10
1636977590000|2021-11-15 11:59:50|26174.68|26054.68|26174.13|26054.13|26174.92|26054.92|26173.5|26053.5|10
1636977600000|2021-11-15 12:00:00|26174.96|26054.96|26180.57|26060.57|26180.57|26060.57|26174.96|26054.96|10
1636977610000|2021-11-15 12:00:10|26182.24|26062.24|26182.87|26062.87|26183.61|26063.61|26181.22|26061.22|10
1636977620000|2021-11-15 12:00:20|26182.14|26062.14|26180.29|26060.29|26182.6|26062.6|26180.29|26060.29|10
1636977630000|2021-11-15 12:00:30|26180.24|26060.24|26185.47|26065.47|26185.47|26065.47|26179.22|26059.22|10
1636977640000|2021-11-15 12:00:40|26185.95|26065.95|26186.54|26066.54|26186.91|26066.91|26185.66|26065.66|10
1636977650000|2021-11-15 12:00:50|26186.57|26066.57|26184.95|26064.95|26186.65|26066.65|26184.51|26064.51|10
1636977660000|2021-11-15 12:01:00|26183.9|26063.9|26183.86|26063.86|26184.42|26064.42|26183.81|26063.81|10
1636977670000|2021-11-15 12:01:10|26183.52|26063.52|26181.81|26061.81|26183.52|26063.52|26181.09|26061.09|9
1636977680000|2021-11-15 12:01:20|26182.45|26062.45|26185.41|26065.41|26185.41|26065.41|26182.45|26062.45|8
1636977690000|2021-11-15 12:01:30|26185.36|26065.36|26182.54|26062.54|26185.36|26065.36|26182.54|26062.54|8
1636977700000|2021-11-15 12:01:40|26182.69|26062.69|26185.29|26065.29|26185.29|26065.29|26182.69|26062.69|10
1636977710000|2021-11-15 12:01:50|26185.4|26065.4|26183.51|26063.51|26185.4|26065.4|26182.91|26062.91|9
1636977720000|2021-11-15 12:02:00|26183.15|26063.15|26181.05|26061.05|26183.15|26063.15|26181.05|26061.05|10
1636977730000|2021-11-15 12:02:10|26180.92|26060.92|26179.61|26059.61|26180.92|26060.92|26179.61|26059.61|10
1636977740000|2021-11-15 12:02:20|26179.51|26059.51|26178.48|26058.48|26179.51|26059.51|26178.12|26058.12|10
1636977750000|2021-11-15 12:02:30|26178.45|26058.45|26188.68|26068.68|26188.68|26068.68|26178.45|26058.45|10
1636977760000|2021-11-15 12:02:40|26193.75|26073.75|26205.46|26085.46|26205.46|26085.46|26191.97|26071.97|10
1636977770000|2021-11-15 12:02:50|26205.85|26085.85|26207.32|26087.32|26207.74|26087.74|26205.85|26085.85|9
1636977780000|2021-11-15 12:03:00|26207.84|26087.84|26213.72|26093.72|26213.72|26093.72|26207.84|26087.84|10
1636977790000|2021-11-15 12:03:10|26214.96|26094.96|26222.14|26102.14|26223.18|26103.18|26214.96|26094.96|10
1636977800000|2021-11-15 12:03:20|26221.43|26101.43|26223.83|26103.83|26224.64|26104.64|26221.43|26101.43|10
1636977810000|2021-11-15 12:03:30|26224.14|26104.14|26226.85|26106.85|26226.85|26106.85|26222.32|26102.32|10
1636977820000|2021-11-15 12:03:40|26228.96|26108.96|26231|26111|26231.24|26111.24|26228.61|26108.61|10
1636977830000|2021-11-15 12:03:50|26231.35|26111.35|26233.55|26113.55|26233.71|26113.71|26231.35|26111.35|10
1636977840000|2021-11-15 12:04:00|26233.52|26113.52|26228.66|26108.66|26233.52|26113.52|26228.66|26108.66|9
1636977850000|2021-11-15 12:04:10|26228.53|26108.53|26224.43|26104.43|26229.56|26109.56|26224.43|26104.43|10
1636977860000|2021-11-15 12:04:20|26224.56|26104.56|26216.28|26096.28|26224.56|26104.56|26216.28|26096.28|10
1636977870000|2021-11-15 12:04:30|26213.56|26093.56|26205.07|26085.07|26213.56|26093.56|26204.5|26084.5|10
1636977880000|2021-11-15 12:04:40|26204.09|26084.09|26202.66|26082.66|26204.09|26084.09|26200.6|26080.6|10
1636977890000|2021-11-15 12:04:50|26200.49|26080.49|26198.13|26078.13|26200.49|26080.49|26196.13|26076.13|10
1636977900000|2021-11-15 12:05:00|26197.82|26077.82|26198.53|26078.53|26198.53|26078.53|26196|26076|9
1636977910000|2021-11-15 12:05:10|26198.44|26078.44|26197.69|26077.69|26198.95|26078.95|26197.69|26077.69|10
1636977920000|2021-11-15 12:05:20|26198.12|26078.12|26192.47|26072.47|26198.12|26078.12|26192.47|26072.47|9
1636977930000|2021-11-15 12:05:30|26192.25|26072.25|26189.11|26069.11|26192.96|26072.96|26189.11|26069.11|10
1636977940000|2021-11-15 12:05:40|26188.9|26068.9|26183.56|26063.56|26188.91|26068.91|26183.56|26063.56|10
1636977950000|2021-11-15 12:05:50|26182.32|26062.32|26180.31|26060.31|26182.63|26062.63|26179.9|26059.9|10
1636977960000|2021-11-15 12:06:00|26177.98|26057.98|26172.56|26052.56|26177.98|26057.98|26172.56|26052.56|10
1636977970000|2021-11-15 12:06:10|26171.22|26051.22|26169.68|26049.68|26171.73|26051.73|26169.68|26049.68|10
1636977980000|2021-11-15 12:06:20|26169.07|26049.07|26168.91|26048.91|26169.79|26049.79|26168.87|26048.87|10
1636977990000|2021-11-15 12:06:30|26168.95|26048.95|26171.78|26051.78|26171.78|26051.78|26168.95|26048.95|10
1636978000000|2021-11-15 12:06:40|26171.14|26051.14|26169.66|26049.66|26171.27|26051.27|26169.61|26049.61|10
1636978010000|2021-11-15 12:06:50|26169.6|26049.6|26170.26|26050.26|26171.06|26051.06|26169.49|26049.49|10
1636978020000|2021-11-15 12:07:00|26169.31|26049.31|26168.06|26048.06|26169.75|26049.75|26168.06|26048.06|10
1636978030000|2021-11-15 12:07:10|26168.07|26048.07|26165.69|26045.69|26168.07|26048.07|26164.35|26044.35|10
1636978040000|2021-11-15 12:07:20|26164.48|26044.48|26164.18|26044.18|26164.68|26044.68|26163.34|26043.34|9
1636978050000|2021-11-15 12:07:30|26164.63|26044.63|26163.01|26043.01|26165.37|26045.37|26162.12|26042.12|10
1636978060000|2021-11-15 12:07:40|26163.12|26043.12|26165.45|26045.45|26165.45|26045.45|26162.85|26042.85|10
1636978070000|2021-11-15 12:07:50|26165.6|26045.6|26164.82|26044.82|26165.69|26045.69|26164.63|26044.63|10
1636978080000|2021-11-15 12:08:00|26164.72|26044.72|26161.89|26041.89|26164.98|26044.98|26161.89|26041.89|9
1636978090000|2021-11-15 12:08:10|26161.59|26041.59|26159.23|26039.23|26162.41|26042.41|26159.13|26039.13|8
1636978100000|2021-11-15 12:08:20|26158.74|26038.74|26159.79|26039.79|26159.79|26039.79|26158.74|26038.74|9
1636978110000|2021-11-15 12:08:30|26159.9|26039.9|26160.11|26040.11|26161.14|26041.14|26159.25|26039.25|8
1636978120000|2021-11-15 12:08:40|26160.94|26040.94|26161.55|26041.55|26161.87|26041.87|26160.94|26040.94|9
1636978130000|2021-11-15 12:08:50|26161.52|26041.52|26160.68|26040.68|26163.04|26043.04|26160.68|26040.68|9
1636978140000|2021-11-15 12:09:00|26160.56|26040.56|26160.03|26040.03|26160.56|26040.56|26159.19|26039.19|10
1636978150000|2021-11-15 12:09:10|26159.65|26039.65|26159.31|26039.31|26160.11|26040.11|26159.22|26039.22|9
1636978160000|2021-11-15 12:09:20|26159.07|26039.07|26163.02|26043.02|26163.02|26043.02|26159.07|26039.07|10
1636978170000|2021-11-15 12:09:30|26162.06|26042.06|26163.24|26043.24|26163.24|26043.24|26161.99|26041.99|7
1636978180000|2021-11-15 12:09:40|26163.1|26043.1|26162|26042|26163.59|26043.59|26162|26042|10
1636978190000|2021-11-15 12:09:50|26161.96|26041.96|26162.81|26042.81|26163.36|26043.36|26161.83|26041.83|10
1636978200000|2021-11-15 12:10:00|26163.06|26043.06|26163.19|26043.19|26163.39|26043.39|26161.63|26041.63|10
1636978210000|2021-11-15 12:10:10|26162.33|26042.33|26160.98|26040.98|26162.78|26042.78|26160.85|26040.85|9
1636978220000|2021-11-15 12:10:20|26161.13|26041.13|26161.37|26041.37|26161.37|26041.37|26160.7|26040.7|9
1636978230000|2021-11-15 12:10:30|26162.05|26042.05|26162.33|26042.33|26163.13|26043.13|26162.05|26042.05|10
1636978240000|2021-11-15 12:10:40|26162.21|26042.21|26163.27|26043.27|26164.1|26044.1|26161.41|26041.41|10
1636978250000|2021-11-15 12:10:50|26163.38|26043.38|26165.28|26045.28|26165.38|26045.38|26163.38|26043.38|9
1636978260000|2021-11-15 12:11:00|26164.97|26044.97|26165.06|26045.06|26166.46|26046.46|26164.77|26044.77|10
1636978270000|2021-11-15 12:11:10|26164.8|26044.8|26162.81|26042.81|26164.95|26044.95|26162.81|26042.81|9
1636978280000|2021-11-15 12:11:20|26162.83|26042.83|26163.23|26043.23|26163.29|26043.29|26162.83|26042.83|6
1636978290000|2021-11-15 12:11:30|26163.02|26043.02|26164.51|26044.51|26164.79|26044.79|26163.02|26043.02|8
1636978300000|2021-11-15 12:11:40|26164.49|26044.49|26165.07|26045.07|26165.08|26045.08|26163.66|26043.66|10
1636978310000|2021-11-15 12:11:50|26165.28|26045.28|26167.08|26047.08|26167.08|26047.08|26164.86|26044.86|9
1636978320000|2021-11-15 12:12:00|26167.11|26047.11|26170.68|26050.68|26171.05|26051.05|26167.11|26047.11|9
1636978330000|2021-11-15 12:12:10|26170.83|26050.83|26170.49|26050.49|26171.11|26051.11|26170.26|26050.26|10
1636978340000|2021-11-15 12:12:20|26170.31|26050.31|26166.9|26046.9|26170.82|26050.82|26166.9|26046.9|10
1636978350000|2021-11-15 12:12:30|26166.75|26046.75|26165.69|26045.69|26167.15|26047.15|26165.69|26045.69|9
1636978360000|2021-11-15 12:12:40|26165.81|26045.81|26169.79|26049.79|26169.8|26049.8|26165.81|26045.81|10
1636978370000|2021-11-15 12:12:50|26169.55|26049.55|26168.79|26048.79|26169.79|26049.79|26168.79|26048.79|9
1636978380000|2021-11-15 12:13:00|26169.39|26049.39|26168.88|26048.88|26169.39|26049.39|26168.07|26048.07|9
1636978390000|2021-11-15 12:13:10|26169.67|26049.67|26173.46|26053.46|26173.46|26053.46|26169.67|26049.67|10
1636978400000|2021-11-15 12:13:20|26173.41|26053.41|26174.72|26054.72|26174.72|26054.72|26173.41|26053.41|10
1636978410000|2021-11-15 12:13:30|26175.12|26055.12|26171.98|26051.98|26175.12|26055.12|26171.98|26051.98|10
1636978420000|2021-11-15 12:13:40|26171.56|26051.56|26172.72|26052.72|26172.8|26052.8|26171.38|26051.38|9
1636978430000|2021-11-15 12:13:50|26171.44|26051.44|26169.74|26049.74|26171.62|26051.62|26169.74|26049.74|10
1636978440000|2021-11-15 12:14:00|26169.62|26049.62|26169.83|26049.83|26171.46|26051.46|26169.38|26049.38|8
1636978450000|2021-11-15 12:14:10|26170.05|26050.05|26170.28|26050.28|26170.79|26050.79|26170.05|26050.05|10
1636978460000|2021-11-15 12:14:20|26169.56|26049.56|26170.61|26050.61|26170.75|26050.75|26169.37|26049.37|7
1636978470000|2021-11-15 12:14:30|26170.57|26050.57|26171.6|26051.6|26172.12|26052.12|26170.57|26050.57|9
1636978480000|2021-11-15 12:14:40|26171.34|26051.34|26172.39|26052.39|26172.6|26052.6|26171.09|26051.09|9
1636978490000|2021-11-15 12:14:50|26172.22|26052.22|26174.23|26054.23|26174.23|26054.23|26172.22|26052.22|10
1636978500000|2021-11-15 12:15:00|26174.26|26054.26|26172.89|26052.89|26174.26|26054.26|26172.55|26052.55|10
1636978510000|2021-11-15 12:15:10|26171.45|26051.45|26167.44|26047.44|26171.64|26051.64|26167.44|26047.44|10
1636978520000|2021-11-15 12:15:20|26167.02|26047.02|26166.9|26046.9|26168.39|26048.39|26166.9|26046.9|8
1636978530000|2021-11-15 12:15:30|26167.12|26047.12|26162.04|26042.04|26167.12|26047.12|26162.04|26042.04|10
1636978540000|2021-11-15 12:15:40|26162.09|26042.09|26161.83|26041.83|26162.09|26042.09|26160.57|26040.57|8
1636978550000|2021-11-15 12:15:50|26161.75|26041.75|26150.78|26030.78|26161.75|26041.75|26150.78|26030.78|10
1636978560000|2021-11-15 12:16:00|26150.66|26030.66|26148.93|26028.93|26150.66|26030.66|26148.46|26028.46|10
1636978570000|2021-11-15 12:16:10|26149.22|26029.22|26146.99|26026.99|26149.43|26029.43|26146.99|26026.99|10
1636978580000|2021-11-15 12:16:20|26147.96|26027.96|26148.03|26028.03|26148.03|26028.03|26147.62|26027.62|8
1636978590000|2021-11-15 12:16:30|26147.59|26027.59|26147.33|26027.33|26147.59|26027.59|26146.05|26026.05|10
1636978600000|2021-11-15 12:16:40|26148.72|26028.72|26145.23|26025.23|26148.72|26028.72|26145.23|26025.23|10
1636978610000|2021-11-15 12:16:50|26144.79|26024.79|26141.81|26021.81|26144.79|26024.79|26141.81|26021.81|10
1636978620000|2021-11-15 12:17:00|26141.76|26021.76|26138.84|26018.84|26142.29|26022.29|26138.8|26018.8|9
1636978630000|2021-11-15 12:17:10|26138.71|26018.71|26137.9|26017.9|26138.71|26018.71|26136.18|26016.18|9
1636978640000|2021-11-15 12:17:20|26137.8|26017.8|26137.33|26017.33|26138.45|26018.45|26136.74|26016.74|10
1636978650000|2021-11-15 12:17:30|26137.69|26017.69|26136.54|26016.54|26137.78|26017.78|26136.54|26016.54|10
1636978660000|2021-11-15 12:17:40|26136.78|26016.78|26136.92|26016.92|26137.63|26017.63|26136.43|26016.43|10
1636978670000|2021-11-15 12:17:50|26136.13|26016.13|26131.65|26011.65|26136.13|26016.13|26131.65|26011.65|10
1636978680000|2021-11-15 12:18:00|26132.78|26012.78|26129.11|26009.11|26132.78|26012.78|26129.11|26009.11|10
1636978690000|2021-11-15 12:18:10|26128.72|26008.72|26116.13|25996.13|26128.72|26008.72|26116.13|25996.13|10
1636978700000|2021-11-15 12:18:20|26115.47|25995.47|26113.66|25993.66|26115.47|25995.47|26113.66|25993.66|9
1636978710000|2021-11-15 12:18:30|26113.69|25993.69|26107.68|25987.68|26113.69|25993.69|26107.68|25987.68|10
1636978720000|2021-11-15 12:18:40|26108.5|25988.5|26104.58|25984.58|26108.5|25988.5|26103.83|25983.83|10
1636978730000|2021-11-15 12:18:50|26104.21|25984.21|26105.93|25985.93|26105.93|25985.93|26104.21|25984.21|10
1636978740000|2021-11-15 12:19:00|26107.21|25987.21|26116.98|25996.98|26116.98|25996.98|26107.21|25987.21|10
1636978750000|2021-11-15 12:19:10|26117.45|25997.45|26123.77|26003.77|26123.77|26003.77|26117.45|25997.45|10
1636978760000|2021-11-15 12:19:20|26124.4|26004.4|26125.42|26005.42|26126.01|26006.01|26124.24|26004.24|10
1636978770000|2021-11-15 12:19:30|26126.82|26006.82|26130.25|26010.25|26130.35|26010.35|26126.82|26006.82|10
1636978780000|2021-11-15 12:19:40|26130.5|26010.5|26130.15|26010.15|26130.69|26010.69|26129.6|26009.6|9
1636978790000|2021-11-15 12:19:50|26130.06|26010.06|26128.55|26008.55|26130.48|26010.48|26128.55|26008.55|10
1636978800000|2021-11-15 12:20:00|26128.66|26008.66|26129.89|26009.89|26129.89|26009.89|26128.66|26008.66|10
1636978810000|2021-11-15 12:20:10|26129.63|26009.63|26134.8|26014.8|26134.8|26014.8|26129.63|26009.63|10
1636978820000|2021-11-15 12:20:20|26134.89|26014.89|26133.86|26013.86|26135.07|26015.07|26133.77|26013.77|10
1636978830000|2021-11-15 12:20:30|26134.12|26014.12|26134.63|26014.63|26134.91|26014.91|26133.64|26013.64|10
1636978840000|2021-11-15 12:20:40|26134.47|26014.47|26136.95|26016.95|26137.1|26017.1|26134.15|26014.15|10
1636978850000|2021-11-15 12:20:50|26137.13|26017.13|26138.22|26018.22|26138.22|26018.22|26136.09|26016.09|9
1636978860000|2021-11-15 12:21:00|26138.44|26018.44|26139.94|26019.94|26139.94|26019.94|26138.44|26018.44|9
1636978870000|2021-11-15 12:21:10|26140.06|26020.06|26140.15|26020.15|26140.15|26020.15|26139.73|26019.73|9
1636978880000|2021-11-15 12:21:20|26140.08|26020.08|26141.07|26021.07|26141.07|26021.07|26138.94|26018.94|10
1636978890000|2021-11-15 12:21:30|26142.54|26022.54|26138.86|26018.86|26142.54|26022.54|26138.86|26018.86|10
1636978900000|2021-11-15 12:21:40|26137.8|26017.8|26138.61|26018.61|26138.61|26018.61|26136.83|26016.83|10
1636978910000|2021-11-15 12:21:50|26138.47|26018.47|26141.66|26021.66|26141.66|26021.66|26138.47|26018.47|10
1636978920000|2021-11-15 12:22:00|26140.58|26020.58|26139.71|26019.71|26140.58|26020.58|26139.57|26019.57|10
1636978930000|2021-11-15 12:22:10|26139.36|26019.36|26138.49|26018.49|26139.72|26019.72|26138.49|26018.49|10
1636978940000|2021-11-15 12:22:20|26138.43|26018.43|26139.97|26019.97|26140.36|26020.36|26138.43|26018.43|9
1636978950000|2021-11-15 12:22:30|26140.07|26020.07|26142.9|26022.9|26143.5|26023.5|26140.07|26020.07|10
1636978960000|2021-11-15 12:22:40|26143.14|26023.14|26143.63|26023.63|26143.7|26023.7|26143.14|26023.14|9
1636978970000|2021-11-15 12:22:50|26143.53|26023.53|26145.18|26025.18|26145.18|26025.18|26143.49|26023.49|10
1636978980000|2021-11-15 12:23:00|26146.29|26026.29|26145.68|26025.68|26147.06|26027.06|26145.48|26025.48|9
1636978990000|2021-11-15 12:23:10|26146.2|26026.2|26145.36|26025.36|26146.26|26026.26|26145.36|26025.36|9
1636979000000|2021-11-15 12:23:20|26145.63|26025.63|26144.61|26024.61|26146.48|26026.48|26144.61|26024.61|10
1636979010000|2021-11-15 12:23:30|26144.95|26024.95|26147.52|26027.52|26147.52|26027.52|26144.95|26024.95|10
1636979020000|2021-11-15 12:23:40|26147.93|26027.93|26148.07|26028.07|26149.15|26029.15|26147.88|26027.88|10
1636979030000|2021-11-15 12:23:50|26148.99|26028.99|26152.36|26032.36|26152.45|26032.45|26148.99|26028.99|10
1636979040000|2021-11-15 12:24:00|26152.75|26032.75|26153.84|26033.84|26154.6|26034.6|26152.75|26032.75|10
1636979050000|2021-11-15 12:24:10|26153.23|26033.23|26154.21|26034.21|26154.46|26034.46|26153.13|26033.13|10
1636979060000|2021-11-15 12:24:20|26152.4|26032.4|26151.65|26031.65|26154.02|26034.02|26151.55|26031.55|10
1636979070000|2021-11-15 12:24:30|26151.52|26031.52|26148.4|26028.4|26151.52|26031.52|26148.4|26028.4|10
1636979080000|2021-11-15 12:24:40|26147.83|26027.83|26149.29|26029.29|26149.29|26029.29|26147.26|26027.26|10
1636979090000|2021-11-15 12:24:50|26149.27|26029.27|26148.85|26028.85|26149.73|26029.73|26147.45|26027.45|10
1636979100000|2021-11-15 12:25:00|26148.75|26028.75|26152.43|26032.43|26152.82|26032.82|26148.75|26028.75|10
1636979110000|2021-11-15 12:25:10|26153.31|26033.31|26163.8|26043.8|26163.8|26043.8|26153.31|26033.31|10
1636979120000|2021-11-15 12:25:20|26164.04|26044.04|26177.45|26057.45|26177.45|26057.45|26164.04|26044.04|10
1636979130000|2021-11-15 12:25:30|26177.48|26057.48|26179.55|26059.55|26179.55|26059.55|26177.48|26057.48|10
1636979140000|2021-11-15 12:25:40|26180.8|26060.8|26182.45|26062.45|26182.45|26062.45|26180.8|26060.8|9
1636979150000|2021-11-15 12:25:50|26182.26|26062.26|26189.03|26069.03|26189.03|26069.03|26182.26|26062.26|10
1636979160000|2021-11-15 12:26:00|26188.94|26068.94|26189.38|26069.38|26189.38|26069.38|26188.49|26068.49|10
1636979170000|2021-11-15 12:26:10|26189.52|26069.52|26186.34|26066.34|26189.65|26069.65|26186.21|26066.21|10
1636979180000|2021-11-15 12:26:20|26186.84|26066.84|26186.33|26066.33|26187.44|26067.44|26185.62|26065.62|10
1636979190000|2021-11-15 12:26:30|26185.46|26065.46|26179.84|26059.84|26185.46|26065.46|26179.84|26059.84|10
1636979200000|2021-11-15 12:26:40|26179.47|26059.47|26180.39|26060.39|26180.69|26060.69|26179.37|26059.37|9
1636979210000|2021-11-15 12:26:50|26180.98|26060.98|26181.91|26061.91|26181.91|26061.91|26180.53|26060.53|10
1636979220000|2021-11-15 12:27:00|26181.97|26061.97|26182.06|26062.06|26183.01|26063.01|26181.35|26061.35|10
1636979230000|2021-11-15 12:27:10|26181.85|26061.85|26179.57|26059.57|26181.97|26061.97|26179.57|26059.57|9
1636979240000|2021-11-15 12:27:20|26179.43|26059.43|26177.49|26057.49|26179.97|26059.97|26177.49|26057.49|10
1636979250000|2021-11-15 12:27:30|26177.54|26057.54|26176.03|26056.03|26177.54|26057.54|26175.9|26055.9|9
1636979260000|2021-11-15 12:27:40|26175.79|26055.79|26172.47|26052.47|26175.79|26055.79|26172.31|26052.31|10
1636979270000|2021-11-15 12:27:50|26173.16|26053.16|26172.18|26052.18|26173.19|26053.19|26172.18|26052.18|10
1636979280000|2021-11-15 12:28:00|26172.1|26052.1|26169.32|26049.32|26172.1|26052.1|26169.32|26049.32|10
1636979290000|2021-11-15 12:28:10|26168.63|26048.63|26164.62|26044.62|26168.95|26048.95|26164.41|26044.41|10
1636979300000|2021-11-15 12:28:20|26164.3|26044.3|26164.28|26044.28|26164.67|26044.67|26164.07|26044.07|10
1636979310000|2021-11-15 12:28:30|26164.27|26044.27|26165.48|26045.48|26165.48|26045.48|26164.2|26044.2|9
1636979320000|2021-11-15 12:28:40|26165.51|26045.51|26165.22|26045.22|26166.02|26046.02|26165.22|26045.22|9
1636979330000|2021-11-15 12:28:50|26164.91|26044.91|26164.44|26044.44|26164.91|26044.91|26163.88|26043.88|8
1636979340000|2021-11-15 12:29:00|26164.4|26044.4|26164.13|26044.13|26165.34|26045.34|26163.87|26043.87|10
1636979350000|2021-11-15 12:29:10|26163.85|26043.85|26162.65|26042.65|26163.85|26043.85|26162.44|26042.44|10
1636979360000|2021-11-15 12:29:20|26162.59|26042.59|26162.05|26042.05|26163.12|26043.12|26162.05|26042.05|9
1636979370000|2021-11-15 12:29:30|26162.11|26042.11|26162.25|26042.25|26163.23|26043.23|26161.56|26041.56|6
1636979380000|2021-11-15 12:29:40|26162.08|26042.08|26162.49|26042.49|26162.71|26042.71|26162.08|26042.08|8
1636979390000|2021-11-15 12:29:50|26162.69|26042.69|26161.07|26041.07|26162.69|26042.69|26161.07|26041.07|7
1636979400000|2021-11-15 12:30:00|26160.18|26040.18|26161.21|26041.21|26161.21|26041.21|26160.08|26040.08|8
1636979410000|2021-11-15 12:30:10|26161.85|26041.85|26161.32|26041.32|26161.85|26041.85|26161.32|26041.32|9
1636979420000|2021-11-15 12:30:20|26161.34|26041.34|26160.22|26040.22|26161.97|26041.97|26160.22|26040.22|9
1636979430000|2021-11-15 12:30:30|26160.29|26040.29|26156.57|26036.57|26160.77|26040.77|26156.5|26036.5|10
1636979440000|2021-11-15 12:30:40|26156.62|26036.62|26156.4|26036.4|26157.08|26037.08|26156.4|26036.4|10
1636979450000|2021-11-15 12:30:50|26156.47|26036.47|26154.36|26034.36|26157.39|26037.39|26154.36|26034.36|10
1636979460000|2021-11-15 12:31:00|26155.7|26035.7|26155.43|26035.43|26155.87|26035.87|26155.07|26035.07|10
1636979470000|2021-11-15 12:31:10|26155.05|26035.05|26153.72|26033.72|26155.05|26035.05|26153.44|26033.44|9
1636979480000|2021-11-15 12:31:20|26153.67|26033.67|26154.42|26034.42|26155.61|26035.61|26153.08|26033.08|9
1636979490000|2021-11-15 12:31:30|26154.37|26034.37|26153.09|26033.09|26154.87|26034.87|26153.09|26033.09|10
1636979500000|2021-11-15 12:31:40|26153.33|26033.33|26150.75|26030.75|26153.33|26033.33|26150.75|26030.75|10
1636979510000|2021-11-15 12:31:50|26150.53|26030.53|26153.57|26033.57|26153.57|26033.57|26149.93|26029.93|10
1636979520000|2021-11-15 12:32:00|26153.76|26033.76|26155.5|26035.5|26157.25|26037.25|26153.76|26033.76|10
1636979530000|2021-11-15 12:32:10|26154.45|26034.45|26157.2|26037.2|26157.2|26037.2|26154.45|26034.45|9
1636979540000|2021-11-15 12:32:20|26157.81|26037.81|26158.94|26038.94|26158.94|26038.94|26152.39|26032.39|9
1636979550000|2021-11-15 12:32:30|26159.61|26039.61|26163.63|26043.63|26163.63|26043.63|26159.15|26039.15|9
1636979560000|2021-11-15 12:32:40|26163.91|26043.91|26166.5|26046.5|26166.5|26046.5|26163.91|26043.91|9
1636979570000|2021-11-15 12:32:50|26166.69|26046.69|26168.35|26048.35|26168.35|26048.35|26166.69|26046.69|10
1636979580000|2021-11-15 12:33:00|26168.56|26048.56|26168.57|26048.57|26168.98|26048.98|26168.02|26048.02|10
1636979590000|2021-11-15 12:33:10|26168.84|26048.84|26170.65|26050.65|26170.84|26050.84|26168.84|26048.84|9
1636979600000|2021-11-15 12:33:20|26169.8|26049.8|26172.23|26052.23|26172.23|26052.23|26168.63|26048.63|10
1636979610000|2021-11-15 12:33:30|26172.62|26052.62|26175.27|26055.27|26175.27|26055.27|26172.62|26052.62|7
1636979620000|2021-11-15 12:33:40|26175.6|26055.6|26173.51|26053.51|26175.6|26055.6|26173.51|26053.51|10
1636979630000|2021-11-15 12:33:50|26173.55|26053.55|26179.24|26059.24|26179.24|26059.24|26172.57|26052.57|10
1636979640000|2021-11-15 12:34:00|26179.32|26059.32|26180.91|26060.91|26180.91|26060.91|26178.9|26058.9|10
1636979650000|2021-11-15 12:34:10|26181.39|26061.39|26179.91|26059.91|26181.39|26061.39|26179.91|26059.91|10
1636979660000|2021-11-15 12:34:20|26180.04|26060.04|26183.41|26063.41|26184.21|26064.21|26179.86|26059.86|9
1636979670000|2021-11-15 12:34:30|26183.67|26063.67|26191.03|26071.03|26191.03|26071.03|26183.3|26063.3|9
1636979680000|2021-11-15 12:34:40|26191.04|26071.04|26197.09|26077.09|26197.09|26077.09|26191.04|26071.04|10
1636979690000|2021-11-15 12:34:50|26197.44|26077.44|26203.02|26083.02|26203.18|26083.18|26197.44|26077.44|10
1636979700000|2021-11-15 12:35:00|26203.03|26083.03|26203.01|26083.01|26203.03|26083.03|26201.59|26081.59|10
1636979710000|2021-11-15 12:35:10|26202.86|26082.86|26198.68|26078.68|26202.86|26082.86|26198.68|26078.68|10
1636979720000|2021-11-15 12:35:20|26197.96|26077.96|26199.03|26079.03|26199.03|26079.03|26197.92|26077.92|10
1636979730000|2021-11-15 12:35:30|26198.99|26078.99|26199.4|26079.4|26199.99|26079.99|26198.94|26078.94|9
1636979740000|2021-11-15 12:35:40|26200.65|26080.65|26201.58|26081.58|26201.58|26081.58|26199.45|26079.45|10
1636979750000|2021-11-15 12:35:50|26201.55|26081.55|26204|26084|26204.71|26084.71|26201.55|26081.55|10
1636979760000|2021-11-15 12:36:00|26203.79|26083.79|26202.72|26082.72|26203.95|26083.95|26202.72|26082.72|9
1636979770000|2021-11-15 12:36:10|26201.95|26081.95|26199.82|26079.82|26202.79|26082.79|26199.82|26079.82|10
1636979780000|2021-11-15 12:36:20|26199.84|26079.84|26200.04|26080.04|26200.04|26080.04|26193.51|26073.51|10
1636979790000|2021-11-15 12:36:30|26199.27|26079.27|26214.83|26094.83|26214.83|26094.83|26199.27|26079.27|10
1636979800000|2021-11-15 12:36:40|26214.79|26094.79|26219|26099|26219|26099|26213.64|26093.64|10
1636979810000|2021-11-15 12:36:50|26219.22|26099.22|26219.64|26099.64|26220.7|26100.7|26219.22|26099.22|10
1636979820000|2021-11-15 12:37:00|26219.69|26099.69|26215.99|26095.99|26220.38|26100.38|26215.99|26095.99|10
1636979830000|2021-11-15 12:37:10|26215.44|26095.44|26217.03|26097.03|26217.05|26097.05|26215.44|26095.44|9
1636979840000|2021-11-15 12:37:20|26217.04|26097.04|26218.17|26098.17|26218.17|26098.17|26215.31|26095.31|10
1636979850000|2021-11-15 12:37:30|26218.39|26098.39|26216.55|26096.55|26218.39|26098.39|26215.8|26095.8|10
1636979860000|2021-11-15 12:37:40|26216.7|26096.7|26215.51|26095.51|26217.37|26097.37|26215.51|26095.51|9
1636979870000|2021-11-15 12:37:50|26215.53|26095.53|26212.38|26092.38|26215.53|26095.53|26212.38|26092.38|10
1636979880000|2021-11-15 12:38:00|26212.08|26092.08|26204.82|26084.82|26212.08|26092.08|26204.82|26084.82|10
1636979890000|2021-11-15 12:38:10|26205.61|26085.61|26205.73|26085.73|26206.67|26086.67|26205.59|26085.59|9
1636979900000|2021-11-15 12:38:20|26205.94|26085.94|26205.02|26085.02|26206.12|26086.12|26205.02|26085.02|10
1636979910000|2021-11-15 12:38:30|26204.96|26084.96|26201.29|26081.29|26204.96|26084.96|26201.29|26081.29|10
1636979920000|2021-11-15 12:38:40|26200.61|26080.61|26199.34|26079.34|26200.61|26080.61|26199.34|26079.34|10
1636979930000|2021-11-15 12:38:50|26200.22|26080.22|26199.75|26079.75|26200.22|26080.22|26198.43|26078.43|10
1636979940000|2021-11-15 12:39:00|26199.9|26079.9|26200.97|26080.97|26200.97|26080.97|26199.9|26079.9|10
1636979950000|2021-11-15 12:39:10|26201.16|26081.16|26201.78|26081.78|26201.96|26081.96|26201.01|26081.01|10
1636979960000|2021-11-15 12:39:20|26202.13|26082.13|26203.3|26083.3|26203.8|26083.8|26201.92|26081.92|10
1636979970000|2021-11-15 12:39:30|26202.04|26082.04|26200.01|26080.01|26202.62|26082.62|26198.67|26078.67|10
1636979980000|2021-11-15 12:39:40|26200.04|26080.04|26196|26076|26200.04|26080.04|26196|26076|10
1636979990000|2021-11-15 12:39:50|26195.66|26075.66|26191.41|26071.41|26195.66|26075.66|26191.41|26071.41|10
1636980000000|2021-11-15 12:40:00|26191.48|26071.48|26190.66|26070.66|26193.01|26073.01|26190.66|26070.66|10
1636980010000|2021-11-15 12:40:10|26190.15|26070.15|26190.45|26070.45|26190.67|26070.67|26189.79|26069.79|9
1636980020000|2021-11-15 12:40:20|26189.48|26069.48|26182.78|26062.78|26189.48|26069.48|26182.78|26062.78|10
1636980030000|2021-11-15 12:40:30|26183.07|26063.07|26181.84|26061.84|26183.07|26063.07|26180.31|26060.31|9
1636980040000|2021-11-15 12:40:40|26181.85|26061.85|26179.2|26059.2|26181.85|26061.85|26178.92|26058.92|10
1636980050000|2021-11-15 12:40:50|26179.38|26059.38|26175.2|26055.2|26179.38|26059.38|26173.87|26053.87|10
1636980060000|2021-11-15 12:41:00|26175.23|26055.23|26174.99|26054.99|26175.77|26055.77|26174.21|26054.21|10
1636980070000|2021-11-15 12:41:10|26175.48|26055.48|26173.35|26053.35|26175.48|26055.48|26172.62|26052.62|10
1636980080000|2021-11-15 12:41:20|26173.51|26053.51|26172|26052|26173.51|26053.51|26170.83|26050.83|9
1636980090000|2021-11-15 12:41:30|26171.52|26051.52|26172.27|26052.27|26172.27|26052.27|26171.52|26051.52|8
1636980100000|2021-11-15 12:41:40|26172.92|26052.92|26172.23|26052.23|26172.92|26052.92|26172.23|26052.23|9
1636980110000|2021-11-15 12:41:50|26172.59|26052.59|26180.1|26060.1|26180.29|26060.29|26172.59|26052.59|10
1636980120000|2021-11-15 12:42:00|26180.23|26060.23|26175.99|26055.99|26180.23|26060.23|26174.88|26054.88|10
1636980130000|2021-11-15 12:42:10|26177.16|26057.16|26175.29|26055.29|26177.16|26057.16|26175.29|26055.29|10
1636980140000|2021-11-15 12:42:20|26177.93|26057.93|26178.29|26058.29|26178.79|26058.79|26177.87|26057.87|10
1636980150000|2021-11-15 12:42:30|26178.46|26058.46|26176.76|26056.76|26178.46|26058.46|26176.76|26056.76|10
1636980160000|2021-11-15 12:42:40|26178.11|26058.11|26176.02|26056.02|26178.11|26058.11|26175.95|26055.95|10
1636980170000|2021-11-15 12:42:50|26175.97|26055.97|26176.48|26056.48|26177.68|26057.68|26175.62|26055.62|8
1636980180000|2021-11-15 12:43:00|26176.45|26056.45|26178.9|26058.9|26178.9|26058.9|26176.45|26056.45|8
1636980190000|2021-11-15 12:43:10|26178.34|26058.34|26178.64|26058.64|26178.65|26058.65|26177.66|26057.66|7
1636980200000|2021-11-15 12:43:20|26178.75|26058.75|26178.5|26058.5|26179.03|26059.03|26177.95|26057.95|10
1636980210000|2021-11-15 12:43:30|26178.78|26058.78|26178.81|26058.81|26178.85|26058.85|26178.38|26058.38|9
1636980220000|2021-11-15 12:43:40|26178.58|26058.58|26178.01|26058.01|26179.83|26059.83|26177.99|26057.99|9
1636980230000|2021-11-15 12:43:50|26178.06|26058.06|26177.4|26057.4|26178.06|26058.06|26176.5|26056.5|9
1636980240000|2021-11-15 12:44:00|26177.46|26057.46|26177.57|26057.57|26178.68|26058.68|26177.46|26057.46|10
1636980250000|2021-11-15 12:44:10|26177.6|26057.6|26176.15|26056.15|26177.95|26057.95|26176|26056|10
1636980260000|2021-11-15 12:44:20|26175.73|26055.73|26173.98|26053.98|26175.73|26055.73|26173.67|26053.67|8
1636980270000|2021-11-15 12:44:30|26174.04|26054.04|26176.3|26056.3|26176.58|26056.58|26173.89|26053.89|10
1636980280000|2021-11-15 12:44:40|26177.4|26057.4|26176.71|26056.71|26177.4|26057.4|26176.28|26056.28|10
1636980290000|2021-11-15 12:44:50|26176.56|26056.56|26181.79|26061.79|26181.79|26061.79|26176.21|26056.21|10
1636980300000|2021-11-15 12:45:00|26182.2|26062.2|26185.41|26065.41|26185.53|26065.53|26182.2|26062.2|10
1636980310000|2021-11-15 12:45:10|26186.61|26066.61|26192.93|26072.93|26192.93|26072.93|26186.61|26066.61|10
1636980320000|2021-11-15 12:45:20|26193.51|26073.51|26197.88|26077.88|26197.88|26077.88|26193.51|26073.51|9
1636980330000|2021-11-15 12:45:30|26198.14|26078.14|26198.61|26078.61|26199.8|26079.8|26196.89|26076.89|9
1636980340000|2021-11-15 12:45:40|26197.96|26077.96|26198.71|26078.71|26198.71|26078.71|26197.68|26077.68|9
1636980350000|2021-11-15 12:45:50|26197.79|26077.79|26196.07|26076.07|26197.79|26077.79|26194.67|26074.67|10
1636980360000|2021-11-15 12:46:00|26197.29|26077.29|26197.63|26077.63|26198.07|26078.07|26197.29|26077.29|10
1636980370000|2021-11-15 12:46:10|26197.56|26077.56|26199.48|26079.48|26199.48|26079.48|26197.56|26077.56|10
1636980380000|2021-11-15 12:46:20|26199.15|26079.15|26201.48|26081.48|26201.48|26081.48|26198.97|26078.97|10
1636980390000|2021-11-15 12:46:30|26201.37|26081.37|26202.79|26082.79|26203.08|26083.08|26201.37|26081.37|9
1636980400000|2021-11-15 12:46:40|26203.38|26083.38|26203.9|26083.9|26204.5|26084.5|26202.37|26082.37|10
1636980410000|2021-11-15 12:46:50|26203.75|26083.75|26207.21|26087.21|26207.4|26087.4|26203.75|26083.75|10
1636980420000|2021-11-15 12:47:00|26207.32|26087.32|26208.7|26088.7|26209.24|26089.24|26206.5|26086.5|10
1636980430000|2021-11-15 12:47:10|26208.24|26088.24|26206.49|26086.49|26208.24|26088.24|26205.47|26085.47|10
1636980440000|2021-11-15 12:47:20|26206.56|26086.56|26205.47|26085.47|26206.87|26086.87|26205.47|26085.47|9
1636980450000|2021-11-15 12:47:30|26205.37|26085.37|26205.8|26085.8|26205.9|26085.9|26204.79|26084.79|10
1636980460000|2021-11-15 12:47:40|26205.85|26085.85|26205.12|26085.12|26205.85|26085.85|26204.78|26084.78|10
1636980470000|2021-11-15 12:47:50|26205.76|26085.76|26206.29|26086.29|26206.77|26086.77|26205.76|26085.76|10
1636980480000|2021-11-15 12:48:00|26206.33|26086.33|26208.34|26088.34|26208.39|26088.39|26205.78|26085.78|10
1636980490000|2021-11-15 12:48:10|26208.41|26088.41|26207.8|26087.8|26208.93|26088.93|26207.8|26087.8|10
1636980500000|2021-11-15 12:48:20|26208.3|26088.3|26209.59|26089.59|26209.59|26089.59|26206.69|26086.69|10
1636980510000|2021-11-15 12:48:30|26209.65|26089.65|26210.31|26090.31|26210.91|26090.91|26208.47|26088.47|10
1636980520000|2021-11-15 12:48:40|26210.9|26090.9|26211.83|26091.83|26214.28|26094.28|26210.65|26090.65|10
1636980530000|2021-11-15 12:48:50|26211.94|26091.94|26212.79|26092.79|26213.88|26093.88|26211.85|26091.85|10
1636980540000|2021-11-15 12:49:00|26213.01|26093.01|26220.08|26100.08|26220.27|26100.27|26212.8|26092.8|10
1636980550000|2021-11-15 12:49:10|26219.98|26099.98|26228.21|26108.21|26228.21|26108.21|26219.96|26099.96|10
1636980560000|2021-11-15 12:49:20|26228.6|26108.6|26226.43|26106.43|26230.27|26110.27|26226.43|26106.43|10
1636980570000|2021-11-15 12:49:30|26226.09|26106.09|26225.3|26105.3|26226.09|26106.09|26224.85|26104.85|10
1636980580000|2021-11-15 12:49:40|26225.9|26105.9|26221.16|26101.16|26225.9|26105.9|26221.16|26101.16|9
1636980590000|2021-11-15 12:49:50|26220.88|26100.88|26222.24|26102.24|26222.24|26102.24|26219.41|26099.41|10
1636980600000|2021-11-15 12:50:00|26222.86|26102.86|26222.62|26102.62|26223.49|26103.49|26222.13|26102.13|10
1636980610000|2021-11-15 12:50:10|26222.73|26102.73|26220.82|26100.82|26222.73|26102.73|26220.4|26100.4|10
1636980620000|2021-11-15 12:50:20|26221.04|26101.04|26222.7|26102.7|26222.7|26102.7|26221.04|26101.04|10
1636980630000|2021-11-15 12:50:30|26222.6|26102.6|26219.85|26099.85|26223.47|26103.47|26219.85|26099.85|10
1636980640000|2021-11-15 12:50:40|26218.91|26098.91|26219.74|26099.74|26221.72|26101.72|26217.73|26097.73|9
1636980650000|2021-11-15 12:50:50|26220.01|26100.01|26217.78|26097.78|26220.01|26100.01|26217.51|26097.51|9
1636980660000|2021-11-15 12:51:00|26217.86|26097.86|26217.22|26097.22|26217.86|26097.86|26216.47|26096.47|10
1636980670000|2021-11-15 12:51:10|26216.94|26096.94|26215.57|26095.57|26216.98|26096.98|26215.4|26095.4|9
1636980680000|2021-11-15 12:51:20|26215.71|26095.71|26212.36|26092.36|26215.71|26095.71|26212.36|26092.36|10
1636980690000|2021-11-15 12:51:30|26212.21|26092.21|26211.64|26091.64|26212.21|26092.21|26211.64|26091.64|10
1636980700000|2021-11-15 12:51:40|26211.61|26091.61|26211.73|26091.73|26211.73|26091.73|26210.34|26090.34|10
1636980710000|2021-11-15 12:51:50|26212.06|26092.06|26215.28|26095.28|26215.91|26095.91|26212.06|26092.06|9
1636980720000|2021-11-15 12:52:00|26215.38|26095.38|26213.44|26093.44|26215.38|26095.38|26213.44|26093.44|10
1636980730000|2021-11-15 12:52:10|26213.11|26093.11|26213.77|26093.77|26213.77|26093.77|26212.79|26092.79|10
1636980740000|2021-11-15 12:52:20|26213.9|26093.9|26213.52|26093.52|26213.96|26093.96|26213.38|26093.38|10
1636980750000|2021-11-15 12:52:30|26213.11|26093.11|26212.03|26092.03|26213.44|26093.44|26212.03|26092.03|8
1636980760000|2021-11-15 12:52:40|26211.97|26091.97|26210.62|26090.62|26213.21|26093.21|26210.62|26090.62|9
1636980770000|2021-11-15 12:52:50|26210.7|26090.7|26211.78|26091.78|26212.01|26092.01|26210.52|26090.52|9
1636980780000|2021-11-15 12:53:00|26211.73|26091.73|26207.01|26087.01|26211.75|26091.75|26206.85|26086.85|10
1636980790000|2021-11-15 12:53:10|26207.39|26087.39|26206.97|26086.97|26207.39|26087.39|26206.42|26086.42|10
1636980800000|2021-11-15 12:53:20|26206.62|26086.62|26207.23|26087.23|26207.33|26087.33|26206.62|26086.62|9
1636980810000|2021-11-15 12:53:30|26207.4|26087.4|26206.52|26086.52|26207.4|26087.4|26205.92|26085.92|10
1636980820000|2021-11-15 12:53:40|26206.3|26086.3|26203.46|26083.46|26206.3|26086.3|26203.46|26083.46|9
1636980830000|2021-11-15 12:53:50|26203.57|26083.57|26208.13|26088.13|26208.13|26088.13|26203.55|26083.55|10
1636980840000|2021-11-15 12:54:00|26208|26088|26206.46|26086.46|26208|26088|26206.1|26086.1|10
1636980850000|2021-11-15 12:54:10|26206.67|26086.67|26206.54|26086.54|26206.89|26086.89|26206.49|26086.49|8
1636980860000|2021-11-15 12:54:20|26206.29|26086.29|26205.3|26085.3|26206.38|26086.38|26205.3|26085.3|9
1636980870000|2021-11-15 12:54:30|26205.11|26085.11|26206.78|26086.78|26206.99|26086.99|26205.11|26085.11|8
1636980880000|2021-11-15 12:54:40|26206.9|26086.9|26206.49|26086.49|26206.9|26086.9|26206.26|26086.26|10
1636980890000|2021-11-15 12:54:50|26205.82|26085.82|26207.97|26087.97|26207.97|26087.97|26203.98|26083.98|10
1636980900000|2021-11-15 12:55:00|26208.57|26088.57|26210.1|26090.1|26210.16|26090.16|26208.55|26088.55|10
1636980910000|2021-11-15 12:55:10|26210.09|26090.09|26211.18|26091.18|26211.18|26091.18|26209.7|26089.7|10
1636980920000|2021-11-15 12:55:20|26210.78|26090.78|26211.57|26091.57|26211.7|26091.7|26210.78|26090.78|8
1636980930000|2021-11-15 12:55:30|26211.49|26091.49|26211.13|26091.13|26211.61|26091.61|26211.13|26091.13|6
1636980940000|2021-11-15 12:55:40|26211.79|26091.79|26213.78|26093.78|26213.78|26093.78|26211.79|26091.79|10
1636980950000|2021-11-15 12:55:50|26213.82|26093.82|26214.2|26094.2|26214.25|26094.25|26213.39|26093.39|10
1636980960000|2021-11-15 12:56:00|26214.14|26094.14|26217.34|26097.34|26217.34|26097.34|26214.14|26094.14|10
1636980970000|2021-11-15 12:56:10|26217.38|26097.38|26218.73|26098.73|26218.73|26098.73|26217.22|26097.22|9
1636980980000|2021-11-15 12:56:20|26218.15|26098.15|26213.82|26093.82|26218.15|26098.15|26213.82|26093.82|10
1636980990000|2021-11-15 12:56:30|26213.76|26093.76|26213.05|26093.05|26214.38|26094.38|26213.05|26093.05|9
1636981000000|2021-11-15 12:56:40|26212.79|26092.79|26211.78|26091.78|26213|26093|26210.66|26090.66|9
1636981010000|2021-11-15 12:56:50|26211.56|26091.56|26209.99|26089.99|26211.56|26091.56|26208.75|26088.75|10
1636981020000|2021-11-15 12:57:00|26209.9|26089.9|26208.08|26088.08|26209.9|26089.9|26207.86|26087.86|8
1636981030000|2021-11-15 12:57:10|26208.06|26088.06|26206.98|26086.98|26209.47|26089.47|26206.98|26086.98|10
1636981040000|2021-11-15 12:57:20|26206.97|26086.97|26201.77|26081.77|26206.97|26086.97|26201.77|26081.77|10
1636981050000|2021-11-15 12:57:30|26202.37|26082.37|26202.87|26082.87|26202.87|26082.87|26200.62|26080.62|9
1636981060000|2021-11-15 12:57:40|26202.82|26082.82|26204.44|26084.44|26204.44|26084.44|26202.77|26082.77|9
1636981070000|2021-11-15 12:57:50|26205.87|26085.87|26208.19|26088.19|26208.29|26088.29|26205.57|26085.57|9
1636981080000|2021-11-15 12:58:00|26208.81|26088.81|26213.61|26093.61|26213.61|26093.61|26208.81|26088.81|10
1636981090000|2021-11-15 12:58:10|26213.9|26093.9|26214.53|26094.53|26214.53|26094.53|26213.22|26093.22|10
1636981100000|2021-11-15 12:58:20|26214.52|26094.52|26213.24|26093.24|26214.52|26094.52|26212.8|26092.8|10
1636981110000|2021-11-15 12:58:30|26213.06|26093.06|26212.63|26092.63|26213.47|26093.47|26212.63|26092.63|9
1636981120000|2021-11-15 12:58:40|26212.47|26092.47|26211.2|26091.2|26212.47|26092.47|26211.2|26091.2|8
1636981130000|2021-11-15 12:58:50|26211.54|26091.54|26211.63|26091.63|26211.63|26091.63|26210.46|26090.46|8
1636981140000|2021-11-15 12:59:00|26211.19|26091.19|26209.93|26089.93|26211.57|26091.57|26209.93|26089.93|9
1636981150000|2021-11-15 12:59:10|26207.41|26087.41|26207.32|26087.32|26209.23|26089.23|26207.11|26087.11|8
1636981160000|2021-11-15 12:59:20|26208.6|26088.6|26207.7|26087.7|26208.6|26088.6|26206.98|26086.98|10
1636981170000|2021-11-15 12:59:30|26207.52|26087.52|26207.37|26087.37|26207.52|26087.52|26207.2|26087.2|7
1636981180000|2021-11-15 12:59:40|26207.43|26087.43|26205.18|26085.18|26207.43|26087.43|26205.18|26085.18|10
1636981190000|2021-11-15 12:59:50|26204.91|26084.91|26199.8|26079.8|26204.94|26084.94|26199.8|26079.8|9
1636981200000|2021-11-15 13:00:00|26198.4|26078.4|26194.29|26074.29|26199.98|26079.98|26194.29|26074.29|10
1636981210000|2021-11-15 13:00:10|26193.12|26073.12|26191.64|26071.64|26193.12|26073.12|26190.33|26070.33|10
1636981220000|2021-11-15 13:00:20|26191.21|26071.21|26194.99|26074.99|26194.99|26074.99|26191.21|26071.21|10
1636981230000|2021-11-15 13:00:30|26195.05|26075.05|26195.74|26075.74|26196.03|26076.03|26194.99|26074.99|10
1636981240000|2021-11-15 13:00:40|26196.7|26076.7|26196.89|26076.89|26197.81|26077.81|26195.83|26075.83|8
1636981250000|2021-11-15 13:00:50|26198.14|26078.14|26199.81|26079.81|26199.81|26079.81|26198.14|26078.14|10
1636981260000|2021-11-15 13:01:00|26199.25|26079.25|26197.98|26077.98|26199.32|26079.32|26197.98|26077.98|8
1636981270000|2021-11-15 13:01:10|26198.11|26078.11|26202.29|26082.29|26202.29|26082.29|26197.52|26077.52|10
1636981280000|2021-11-15 13:01:20|26204.43|26084.43|26203.97|26083.97|26205.99|26085.99|26203.49|26083.49|9
1636981290000|2021-11-15 13:01:30|26204.44|26084.44|26204.69|26084.69|26204.69|26084.69|26203.49|26083.49|10
1636981300000|2021-11-15 13:01:40|26204.79|26084.79|26206.47|26086.47|26206.67|26086.67|26204.44|26084.44|10
1636981310000|2021-11-15 13:01:50|26207.63|26087.63|26208.99|26088.99|26210.43|26090.43|26207.63|26087.63|10
1636981320000|2021-11-15 13:02:00|26209.38|26089.38|26209.81|26089.81|26210.61|26090.61|26209.22|26089.22|10
1636981330000|2021-11-15 13:02:10|26211.24|26091.24|26212.39|26092.39|26213.08|26093.08|26210.58|26090.58|10
1636981340000|2021-11-15 13:02:20|26213.79|26093.79|26215.67|26095.67|26215.67|26095.67|26213.52|26093.52|9
1636981350000|2021-11-15 13:02:30|26215.32|26095.32|26220.27|26100.27|26220.27|26100.27|26215.32|26095.32|10
1636981360000|2021-11-15 13:02:40|26220.48|26100.48|26224.08|26104.08|26225.01|26105.01|26220.48|26100.48|10
1636981370000|2021-11-15 13:02:50|26223.99|26103.99|26222.78|26102.78|26223.99|26103.99|26222.08|26102.08|10
1636981380000|2021-11-15 13:03:00|26223.04|26103.04|26225.72|26105.72|26226.07|26106.07|26223.03|26103.03|9
1636981390000|2021-11-15 13:03:10|26227.13|26107.13|26226.18|26106.18|26227.13|26107.13|26225.85|26105.85|10
1636981400000|2021-11-15 13:03:20|26226.14|26106.14|26227.25|26107.25|26227.25|26107.25|26226.14|26106.14|10
1636981410000|2021-11-15 13:03:30|26226.98|26106.98|26226.39|26106.39|26227.31|26107.31|26226.39|26106.39|10
1636981420000|2021-11-15 13:03:40|26225.96|26105.96|26229.46|26109.46|26229.7|26109.7|26225.8|26105.8|10
1636981430000|2021-11-15 13:03:50|26230.1|26110.1|26231.28|26111.28|26231.81|26111.81|26230.1|26110.1|10
1636981440000|2021-11-15 13:04:00|26231.89|26111.89|26234.95|26114.95|26236.65|26116.65|26231.89|26111.89|9
1636981450000|2021-11-15 13:04:10|26235.58|26115.58|26236.99|26116.99|26237.5|26117.5|26235.58|26115.58|10
1636981460000|2021-11-15 13:04:20|26237.11|26117.11|26238.48|26118.48|26238.83|26118.83|26237.11|26117.11|9
1636981470000|2021-11-15 13:04:30|26238.79|26118.79|26238.45|26118.45|26239.38|26119.38|26237.98|26117.98|9
1636981480000|2021-11-15 13:04:40|26237.73|26117.73|26238.69|26118.69|26240.14|26120.14|26237.73|26117.73|10
1636981490000|2021-11-15 13:04:50|26239.2|26119.2|26238.54|26118.54|26239.2|26119.2|26237.98|26117.98|10
1636981500000|2021-11-15 13:05:00|26238.69|26118.69|26241.58|26121.58|26241.62|26121.62|26238.69|26118.69|10
1636981510000|2021-11-15 13:05:10|26241.69|26121.69|26243.77|26123.77|26243.77|26123.77|26241.69|26121.69|10
1636981520000|2021-11-15 13:05:20|26245.08|26125.08|26245.59|26125.59|26245.59|26125.59|26244.24|26124.24|10
1636981530000|2021-11-15 13:05:30|26247.29|26127.29|26254.77|26134.77|26254.77|26134.77|26247.15|26127.15|10
1636981540000|2021-11-15 13:05:40|26254.69|26134.69|26258.44|26138.44|26258.44|26138.44|26254.69|26134.69|10
1636981550000|2021-11-15 13:05:50|26257.3|26137.3|26260.01|26140.01|26261.78|26141.78|26257.3|26137.3|9
1636981560000|2021-11-15 13:06:00|26259.17|26139.17|26258.16|26138.16|26259.7|26139.7|26258.16|26138.16|9
1636981570000|2021-11-15 13:06:10|26257.42|26137.42|26251.92|26131.92|26257.68|26137.68|26251.92|26131.92|10
1636981580000|2021-11-15 13:06:20|26251.12|26131.12|26249.15|26129.15|26251.45|26131.45|26248.86|26128.86|10
1636981590000|2021-11-15 13:06:30|26249.61|26129.61|26253.15|26133.15|26253.15|26133.15|26247.23|26127.23|10
1636981600000|2021-11-15 13:06:40|26254.26|26134.26|26256.05|26136.05|26256.05|26136.05|26254.26|26134.26|10
1636981610000|2021-11-15 13:06:50|26255.48|26135.48|26256.78|26136.78|26257.15|26137.15|26255.48|26135.48|10
1636981620000|2021-11-15 13:07:00|26254.28|26134.28|26258.77|26138.77|26258.77|26138.77|26253.45|26133.45|10
1636981630000|2021-11-15 13:07:10|26260.21|26140.21|26261.55|26141.55|26262.1|26142.1|26260.21|26140.21|10
1636981640000|2021-11-15 13:07:20|26261.62|26141.62|26261.9|26141.9|26263.86|26143.86|26261.62|26141.62|10
1636981650000|2021-11-15 13:07:30|26261.43|26141.43|26256.98|26136.98|26261.43|26141.43|26256.08|26136.08|10
1636981660000|2021-11-15 13:07:40|26256.23|26136.23|26257.48|26137.48|26257.48|26137.48|26255.47|26135.47|10
1636981670000|2021-11-15 13:07:50|26256.76|26136.76|26256.15|26136.15|26257.54|26137.54|26256.15|26136.15|10
1636981680000|2021-11-15 13:08:00|26255.87|26135.87|26256.58|26136.58|26256.58|26136.58|26255.32|26135.32|9
1636981690000|2021-11-15 13:08:10|26256.74|26136.74|26257.04|26137.04|26257.04|26137.04|26256.02|26136.02|9
1636981700000|2021-11-15 13:08:20|26257.58|26137.58|26256.08|26136.08|26257.58|26137.58|26255.63|26135.63|10
1636981710000|2021-11-15 13:08:30|26255.87|26135.87|26256.55|26136.55|26256.55|26136.55|26253.99|26133.99|10
1636981720000|2021-11-15 13:08:40|26255.81|26135.81|26254.58|26134.58|26255.81|26135.81|26254.58|26134.58|10
1636981730000|2021-11-15 13:08:50|26253.68|26133.68|26252.75|26132.75|26253.68|26133.68|26252.75|26132.75|10
1636981740000|2021-11-15 13:09:00|26253.05|26133.05|26249.98|26129.98|26253.6|26133.6|26249.98|26129.98|10
1636981750000|2021-11-15 13:09:10|26248.74|26128.74|26246.49|26126.49|26249.38|26129.38|26246.49|26126.49|10
1636981760000|2021-11-15 13:09:20|26246.92|26126.92|26248.13|26128.13|26249.22|26129.22|26246.66|26126.66|10
1636981770000|2021-11-15 13:09:30|26248.3|26128.3|26247.15|26127.15|26248.38|26128.38|26246.99|26126.99|10
1636981780000|2021-11-15 13:09:40|26247.53|26127.53|26246.39|26126.39|26247.74|26127.74|26246.39|26126.39|9
1636981790000|2021-11-15 13:09:50|26246.23|26126.23|26247.76|26127.76|26247.76|26127.76|26245.58|26125.58|10
1636981800000|2021-11-15 13:10:00|26248.45|26128.45|26248.91|26128.91|26248.91|26128.91|26248.41|26128.41|10
1636981810000|2021-11-15 13:10:10|26248.92|26128.92|26248.27|26128.27|26248.92|26128.92|26247.62|26127.62|10
1636981820000|2021-11-15 13:10:20|26248.26|26128.26|26251.08|26131.08|26251.08|26131.08|26247.86|26127.86|10
1636981830000|2021-11-15 13:10:30|26251.93|26131.93|26256.95|26136.95|26256.95|26136.95|26251.93|26131.93|10
1636981840000|2021-11-15 13:10:40|26257.7|26137.7|26260.86|26140.86|26260.86|26140.86|26257.57|26137.57|10
1636981850000|2021-11-15 13:10:50|26260.94|26140.94|26266.73|26146.73|26266.73|26146.73|26260.94|26140.94|10
1636981860000|2021-11-15 13:11:00|26266.58|26146.58|26268.45|26148.45|26268.93|26148.93|26266.09|26146.09|10
1636981870000|2021-11-15 13:11:10|26269.2|26149.2|26271.03|26151.03|26271.39|26151.39|26269.2|26149.2|10
1636981880000|2021-11-15 13:11:20|26271.64|26151.64|26271.35|26151.35|26271.64|26151.64|26268.86|26148.86|10
1636981890000|2021-11-15 13:11:30|26270.12|26150.12|26269.12|26149.12|26270.5|26150.5|26269.12|26149.12|10
1636981900000|2021-11-15 13:11:40|26269.7|26149.7|26271.43|26151.43|26271.43|26151.43|26269.2|26149.2|10
1636981910000|2021-11-15 13:11:50|26271.42|26151.42|26272.99|26152.99|26273.62|26153.62|26271.42|26151.42|10
1636981920000|2021-11-15 13:12:00|26273.85|26153.85|26277.87|26157.87|26277.87|26157.87|26273.85|26153.85|9
1636981930000|2021-11-15 13:12:10|26277.63|26157.63|26281.45|26161.45|26281.45|26161.45|26277.3|26157.3|10
1636981940000|2021-11-15 13:12:20|26280.31|26160.31|26278.92|26158.92|26280.78|26160.78|26278.92|26158.92|10
1636981950000|2021-11-15 13:12:30|26276.85|26156.85|26274.75|26154.75|26277|26157|26274.75|26154.75|10
1636981960000|2021-11-15 13:12:40|26274.4|26154.4|26273.06|26153.06|26274.4|26154.4|26272.79|26152.79|10
1636981970000|2021-11-15 13:12:50|26273.08|26153.08|26274.64|26154.64|26274.64|26154.64|26271.21|26151.21|10
1636981980000|2021-11-15 13:13:00|26274.6|26154.6|26280.31|26160.31|26280.31|26160.31|26274.6|26154.6|10
1636981990000|2021-11-15 13:13:10|26280.25|26160.25|26283.03|26163.03|26284.8|26164.8|26280.25|26160.25|9
1636982000000|2021-11-15 13:13:20|26282.62|26162.62|26283.14|26163.14|26283.14|26163.14|26281.83|26161.83|10
1636982010000|2021-11-15 13:13:30|26283.35|26163.35|26282.9|26162.9|26284.02|26164.02|26282.9|26162.9|10
1636982020000|2021-11-15 13:13:40|26282.79|26162.79|26284.33|26164.33|26284.54|26164.54|26282.79|26162.79|10
1636982030000|2021-11-15 13:13:50|26284.58|26164.58|26285.64|26165.64|26285.97|26165.97|26284.58|26164.58|8
1636982040000|2021-11-15 13:14:00|26285.25|26165.25|26290.6|26170.6|26290.6|26170.6|26285.25|26165.25|10
1636982050000|2021-11-15 13:14:10|26290.66|26170.66|26291.87|26171.87|26291.87|26171.87|26289.74|26169.74|9
1636982060000|2021-11-15 13:14:20|26291.91|26171.91|26291.59|26171.59|26292.17|26172.17|26290.41|26170.41|10
1636982070000|2021-11-15 13:14:30|26291.77|26171.77|26291.7|26171.7|26291.9|26171.9|26290.8|26170.8|10
1636982080000|2021-11-15 13:14:40|26291.72|26171.72|26291.18|26171.18|26291.91|26171.91|26291.18|26171.18|10
1636982090000|2021-11-15 13:14:50|26290.88|26170.88|26290.8|26170.8|26292.17|26172.17|26290.77|26170.77|10
1636982100000|2021-11-15 13:15:00|26290.86|26170.86|26288.13|26168.13|26290.86|26170.86|26287.65|26167.65|10
1636982110000|2021-11-15 13:15:10|26287.83|26167.83|26287.08|26167.08|26288.09|26168.09|26285.97|26165.97|10
1636982120000|2021-11-15 13:15:20|26287.77|26167.77|26288.13|26168.13|26288.34|26168.34|26287.72|26167.72|10
1636982130000|2021-11-15 13:15:30|26287.27|26167.27|26283.69|26163.69|26287.32|26167.32|26283.69|26163.69|10
1636982140000|2021-11-15 13:15:40|26283.61|26163.61|26280.15|26160.15|26283.61|26163.61|26280.15|26160.15|10
1636982150000|2021-11-15 13:15:50|26280.46|26160.46|26275.25|26155.25|26280.46|26160.46|26275.25|26155.25|10
1636982160000|2021-11-15 13:16:00|26275.01|26155.01|26275.68|26155.68|26275.68|26155.68|26273.21|26153.21|10
1636982170000|2021-11-15 13:16:10|26275.84|26155.84|26273.57|26153.57|26275.84|26155.84|26273.46|26153.46|10
1636982180000|2021-11-15 13:16:20|26273.93|26153.93|26271.97|26151.97|26274.65|26154.65|26271.97|26151.97|10
1636982190000|2021-11-15 13:16:30|26272.11|26152.11|26267.26|26147.26|26272.11|26152.11|26267.25|26147.25|10
1636982200000|2021-11-15 13:16:40|26266.87|26146.87|26259.57|26139.57|26267.1|26147.1|26259.57|26139.57|10
1636982210000|2021-11-15 13:16:50|26258.48|26138.48|26256.74|26136.74|26259.4|26139.4|26256.74|26136.74|9
1636982220000|2021-11-15 13:17:00|26255.69|26135.69|26255.18|26135.18|26255.69|26135.69|26254.46|26134.46|10
1636982230000|2021-11-15 13:17:10|26254.75|26134.75|26256.08|26136.08|26256.63|26136.63|26254.75|26134.75|10
1636982240000|2021-11-15 13:17:20|26255.94|26135.94|26254.21|26134.21|26256.42|26136.42|26254.21|26134.21|10
1636982250000|2021-11-15 13:17:30|26253.27|26133.27|26247.78|26127.78|26253.27|26133.27|26247.78|26127.78|9
1636982260000|2021-11-15 13:17:40|26247.74|26127.74|26245.79|26125.79|26247.74|26127.74|26245.41|26125.41|10
1636982270000|2021-11-15 13:17:50|26245.64|26125.64|26240.42|26120.42|26245.67|26125.67|26240.42|26120.42|10
1636982280000|2021-11-15 13:18:00|26238.36|26118.36|26237.55|26117.55|26239.68|26119.68|26237.44|26117.44|8
1636982290000|2021-11-15 13:18:10|26237.53|26117.53|26237.27|26117.27|26237.57|26117.57|26236.45|26116.45|9
1636982300000|2021-11-15 13:18:20|26237.25|26117.25|26235.91|26115.91|26237.25|26117.25|26235.91|26115.91|10
1636982310000|2021-11-15 13:18:30|26235.25|26115.25|26235.9|26115.9|26236.29|26116.29|26235.25|26115.25|10
1636982320000|2021-11-15 13:18:40|26236.13|26116.13|26236.99|26116.99|26237.28|26117.28|26235.21|26115.21|9
1636982330000|2021-11-15 13:18:50|26237.13|26117.13|26236.74|26116.74|26237.45|26117.45|26235.89|26115.89|10
1636982340000|2021-11-15 13:19:00|26236|26116|26235.67|26115.67|26237.29|26117.29|26235.66|26115.66|10
1636982350000|2021-11-15 13:19:10|26235.23|26115.23|26234.41|26114.41|26235.53|26115.53|26234.41|26114.41|10
1636982360000|2021-11-15 13:19:20|26234.07|26114.07|26233.82|26113.82|26234.6|26114.6|26233.69|26113.69|10
1636982370000|2021-11-15 13:19:30|26233.44|26113.44|26232.79|26112.79|26234.5|26114.5|26232.79|26112.79|10
1636982380000|2021-11-15 13:19:40|26232.49|26112.49|26230.88|26110.88|26232.49|26112.49|26230.88|26110.88|8
1636982390000|2021-11-15 13:19:50|26230.56|26110.56|26231.15|26111.15|26231.15|26111.15|26229.05|26109.05|10
1636982400000|2021-11-15 13:20:00|26231.11|26111.11|26230.06|26110.06|26231.28|26111.28|26229.88|26109.88|10
1636982410000|2021-11-15 13:20:10|26229.59|26109.59|26229.91|26109.91|26229.91|26109.91|26229.08|26109.08|9
1636982420000|2021-11-15 13:20:20|26230.07|26110.07|26231.05|26111.05|26231.7|26111.7|26230.06|26110.06|10
1636982430000|2021-11-15 13:20:30|26231.33|26111.33|26230.1|26110.1|26232.3|26112.3|26230.1|26110.1|9
1636982440000|2021-11-15 13:20:40|26229.24|26109.24|26231.69|26111.69|26231.69|26111.69|26229.24|26109.24|10
1636982450000|2021-11-15 13:20:50|26231.01|26111.01|26230.25|26110.25|26231.88|26111.88|26230.19|26110.19|10
1636982460000|2021-11-15 13:21:00|26228.16|26108.16|26222.1|26102.1|26228.16|26108.16|26222.1|26102.1|10
1636982470000|2021-11-15 13:21:10|26222.24|26102.24|26220.37|26100.37|26223.8|26103.8|26220.37|26100.37|10
1636982480000|2021-11-15 13:21:20|26217.81|26097.81|26216.9|26096.9|26218.55|26098.55|26216.9|26096.9|10
1636982490000|2021-11-15 13:21:30|26216.41|26096.41|26215.67|26095.67|26216.41|26096.41|26215.14|26095.14|9
1636982500000|2021-11-15 13:21:40|26215.93|26095.93|26212.51|26092.51|26216.82|26096.82|26212.51|26092.51|10
1636982510000|2021-11-15 13:21:50|26211.05|26091.05|26210.44|26090.44|26211.79|26091.79|26210.07|26090.07|10
1636982520000|2021-11-15 13:22:00|26210.75|26090.75|26212.92|26092.92|26212.92|26092.92|26210.62|26090.62|10
1636982530000|2021-11-15 13:22:10|26213.08|26093.08|26217.6|26097.6|26217.6|26097.6|26213.08|26093.08|10
1636982540000|2021-11-15 13:22:20|26217.64|26097.64|26218.28|26098.28|26218.33|26098.33|26217.64|26097.64|9
1636982550000|2021-11-15 13:22:30|26218.41|26098.41|26217.75|26097.75|26218.47|26098.47|26217.3|26097.3|10
1636982560000|2021-11-15 13:22:40|26218.37|26098.37|26218.51|26098.51|26218.81|26098.81|26218.29|26098.29|10
1636982570000|2021-11-15 13:22:50|26219.24|26099.24|26218.31|26098.31|26219.34|26099.34|26218.24|26098.24|10
1636982580000|2021-11-15 13:23:00|26218.07|26098.07|26215.99|26095.99|26218.79|26098.79|26215.99|26095.99|10
1636982590000|2021-11-15 13:23:10|26216.18|26096.18|26215.6|26095.6|26216.18|26096.18|26215.36|26095.36|9
1636982600000|2021-11-15 13:23:20|26215.61|26095.61|26216.17|26096.17|26216.96|26096.96|26214.95|26094.95|10
1636982610000|2021-11-15 13:23:30|26215.94|26095.94|26216.41|26096.41|26216.75|26096.75|26215.1|26095.1|7
1636982620000|2021-11-15 13:23:40|26216.3|26096.3|26216.84|26096.84|26216.84|26096.84|26216.22|26096.22|10
1636982630000|2021-11-15 13:23:50|26216.82|26096.82|26219.15|26099.15|26219.15|26099.15|26216.63|26096.63|10
1636982640000|2021-11-15 13:24:00|26219.2|26099.2|26219.99|26099.99|26220.18|26100.18|26219.06|26099.06|10
1636982650000|2021-11-15 13:24:10|26219.82|26099.82|26219.66|26099.66|26220.04|26100.04|26219.54|26099.54|9
1636982660000|2021-11-15 13:24:20|26219.61|26099.61|26221.69|26101.69|26221.69|26101.69|26219.01|26099.01|9
1636982670000|2021-11-15 13:24:30|26222.59|26102.59|26224.08|26104.08|26224.46|26104.46|26221.85|26101.85|10
1636982680000|2021-11-15 13:24:40|26225.31|26105.31|26227.1|26107.1|26227.1|26107.1|26224.75|26104.75|10
1636982690000|2021-11-15 13:24:50|26226.88|26106.88|26226.84|26106.84|26227.31|26107.31|26226.27|26106.27|10
1636982700000|2021-11-15 13:25:00|26226.55|26106.55|26223.19|26103.19|26226.55|26106.55|26223.19|26103.19|9
1636982710000|2021-11-15 13:25:10|26223|26103|26223.55|26103.55|26223.81|26103.81|26222.93|26102.93|10
1636982720000|2021-11-15 13:25:20|26223.09|26103.09|26219.89|26099.89|26223.09|26103.09|26219.89|26099.89|10
1636982730000|2021-11-15 13:25:30|26220.09|26100.09|26214.96|26094.96|26220.09|26100.09|26214.96|26094.96|10
1636982740000|2021-11-15 13:25:40|26214.36|26094.36|26212.06|26092.06|26214.36|26094.36|26211.31|26091.31|10
1636982750000|2021-11-15 13:25:50|26211.74|26091.74|26211.77|26091.77|26211.77|26091.77|26210.51|26090.51|9
1636982760000|2021-11-15 13:26:00|26210.5|26090.5|26208.3|26088.3|26210.72|26090.72|26208.3|26088.3|10
1636982770000|2021-11-15 13:26:10|26206.91|26086.91|26205.88|26085.88|26207.26|26087.26|26205.22|26085.22|10
1636982780000|2021-11-15 13:26:20|26205.9|26085.9|26207.05|26087.05|26207.05|26087.05|26205.3|26085.3|8
1636982790000|2021-11-15 13:26:30|26207.25|26087.25|26208.82|26088.82|26209.86|26089.86|26207.25|26087.25|10
1636982800000|2021-11-15 13:26:40|26208.32|26088.32|26207.66|26087.66|26208.32|26088.32|26207.2|26087.2|9
1636982810000|2021-11-15 13:26:50|26207.72|26087.72|26206.66|26086.66|26208.17|26088.17|26206.66|26086.66|10
1636982820000|2021-11-15 13:27:00|26206.56|26086.56|26205.87|26085.87|26207.1|26087.1|26205.87|26085.87|9
1636982830000|2021-11-15 13:27:10|26205.94|26085.94|26206.08|26086.08|26206.67|26086.67|26205.62|26085.62|10
1636982840000|2021-11-15 13:27:20|26206.27|26086.27|26203.3|26083.3|26206.27|26086.27|26203.3|26083.3|10
1636982850000|2021-11-15 13:27:30|26203.37|26083.37|26201.62|26081.62|26203.37|26083.37|26201.28|26081.28|10
1636982860000|2021-11-15 13:27:40|26201.71|26081.71|26202.89|26082.89|26202.89|26082.89|26201.31|26081.31|9
1636982870000|2021-11-15 13:27:50|26201.85|26081.85|26200.48|26080.48|26202.36|26082.36|26200.28|26080.28|10
1636982880000|2021-11-15 13:28:00|26200.35|26080.35|26199.65|26079.65|26200.57|26080.57|26199.08|26079.08|10
1636982890000|2021-11-15 13:28:10|26199.83|26079.83|26198.68|26078.68|26199.83|26079.83|26198.68|26078.68|7
1636982900000|2021-11-15 13:28:20|26198.36|26078.36|26198.56|26078.56|26198.56|26078.56|26197.2|26077.2|9
1636982910000|2021-11-15 13:28:30|26197.87|26077.87|26197.95|26077.95|26197.95|26077.95|26196.97|26076.97|10
1636982920000|2021-11-15 13:28:40|26197.57|26077.57|26197.71|26077.71|26198.33|26078.33|26197.4|26077.4|10
1636982930000|2021-11-15 13:28:50|26196.89|26076.89|26194.69|26074.69|26197.13|26077.13|26194.5|26074.5|10
1636982940000|2021-11-15 13:29:00|26195.76|26075.76|26193.4|26073.4|26195.76|26075.76|26192.27|26072.27|8
1636982950000|2021-11-15 13:29:10|26193.67|26073.67|26195.94|26075.94|26195.94|26075.94|26193.67|26073.67|10
1636982960000|2021-11-15 13:29:20|26195.2|26075.2|26193.78|26073.78|26195.2|26075.2|26192.18|26072.18|10
1636982970000|2021-11-15 13:29:30|26193.23|26073.23|26191.75|26071.75|26193.47|26073.47|26191.03|26071.03|10
1636982980000|2021-11-15 13:29:40|26191.4|26071.4|26182.74|26062.74|26191.4|26071.4|26182.74|26062.74|10
1636982990000|2021-11-15 13:29:50|26184.39|26064.39|26181.35|26061.35|26184.99|26064.99|26181.35|26061.35|10
1636983000000|2021-11-15 13:30:00|26181.34|26061.34|26179.82|26059.82|26181.73|26061.73|26179.82|26059.82|10
1636983010000|2021-11-15 13:30:10|26180.16|26060.16|26178.77|26058.77|26180.16|26060.16|26178.61|26058.61|10
1636983020000|2021-11-15 13:30:20|26178.9|26058.9|26181.44|26061.44|26181.44|26061.44|26178.9|26058.9|8
1636983030000|2021-11-15 13:30:30|26181.02|26061.02|26175.69|26055.69|26181.02|26061.02|26175.69|26055.69|10
1636983040000|2021-11-15 13:30:40|26174.94|26054.94|26173.15|26053.15|26174.94|26054.94|26172.9|26052.9|10
1636983050000|2021-11-15 13:30:50|26172.79|26052.79|26176.73|26056.73|26176.73|26056.73|26172.79|26052.79|9
1636983060000|2021-11-15 13:31:00|26178.12|26058.12|26178.47|26058.47|26178.62|26058.62|26177.96|26057.96|9
1636983070000|2021-11-15 13:31:10|26179.05|26059.05|26180.57|26060.57|26180.57|26060.57|26179.01|26059.01|9
1636983080000|2021-11-15 13:31:20|26180.56|26060.56|26179.13|26059.13|26180.57|26060.57|26179.04|26059.04|10
1636983090000|2021-11-15 13:31:30|26179.1|26059.1|26178.8|26058.8|26179.55|26059.55|26178.73|26058.73|10
1636983100000|2021-11-15 13:31:40|26178.4|26058.4|26179.22|26059.22|26179.48|26059.48|26178.16|26058.16|10
1636983110000|2021-11-15 13:31:50|26179.67|26059.67|26180.33|26060.33|26180.42|26060.42|26178.65|26058.65|10
1636983120000|2021-11-15 13:32:00|26182|26062|26185.84|26065.84|26185.84|26065.84|26182|26062|10
1636983130000|2021-11-15 13:32:10|26187.51|26067.51|26182.85|26062.85|26189.38|26069.38|26182.85|26062.85|10
1636983140000|2021-11-15 13:32:20|26181.77|26061.77|26173.45|26053.45|26181.77|26061.77|26173.45|26053.45|10
1636983150000|2021-11-15 13:32:30|26172.51|26052.51|26172.34|26052.34|26172.56|26052.56|26170.06|26050.06|10
1636983160000|2021-11-15 13:32:40|26172.4|26052.4|26171.66|26051.66|26172.81|26052.81|26170.87|26050.87|9
1636983170000|2021-11-15 13:32:50|26172.81|26052.81|26174.14|26054.14|26174.14|26054.14|26171.97|26051.97|8
1636983180000|2021-11-15 13:33:00|26174.32|26054.32|26172.55|26052.55|26174.59|26054.59|26172.55|26052.55|10
1636983190000|2021-11-15 13:33:10|26172.22|26052.22|26165.33|26045.33|26172.94|26052.94|26165.33|26045.33|10
1636983200000|2021-11-15 13:33:20|26165.54|26045.54|26166.12|26046.12|26166.12|26046.12|26165.15|26045.15|9
1636983210000|2021-11-15 13:33:30|26164.39|26044.39|26163.4|26043.4|26165.59|26045.59|26163.4|26043.4|9
1636983220000|2021-11-15 13:33:40|26162.77|26042.77|26163.24|26043.24|26163.76|26043.76|26162.61|26042.61|10
1636983230000|2021-11-15 13:33:50|26163.15|26043.15|26163.58|26043.58|26163.7|26043.7|26162.42|26042.42|10
1636983240000|2021-11-15 13:34:00|26163.1|26043.1|26158.41|26038.41|26163.1|26043.1|26158.41|26038.41|9
1636983250000|2021-11-15 13:34:10|26159.14|26039.14|26154.75|26034.75|26159.14|26039.14|26154.75|26034.75|10
1636983260000|2021-11-15 13:34:20|26154.77|26034.77|26152.46|26032.46|26155.03|26035.03|26152.46|26032.46|10
1636983270000|2021-11-15 13:34:30|26152.44|26032.44|26147.48|26027.48|26152.44|26032.44|26147.48|26027.48|10
1636983280000|2021-11-15 13:34:40|26147.94|26027.94|26143|26023|26147.94|26027.94|26143|26023|10
1636983290000|2021-11-15 13:34:50|26141.27|26021.27|26138.38|26018.38|26141.27|26021.27|26137.85|26017.85|10
1636983300000|2021-11-15 13:35:00|26138.15|26018.15|26132.71|26012.71|26138.46|26018.46|26132.54|26012.54|10
1636983310000|2021-11-15 13:35:10|26132.24|26012.24|26131.21|26011.21|26133.05|26013.05|26130.13|26010.13|10
1636983320000|2021-11-15 13:35:20|26132.9|26012.9|26133.72|26013.72|26135.22|26015.22|26132.9|26012.9|10
1636983330000|2021-11-15 13:35:30|26132.31|26012.31|26131.74|26011.74|26132.36|26012.36|26131.1|26011.1|10
1636983340000|2021-11-15 13:35:40|26131.97|26011.97|26132.28|26012.28|26133.55|26013.55|26131.03|26011.03|10
1636983350000|2021-11-15 13:35:50|26132.14|26012.14|26131.16|26011.16|26132.82|26012.82|26130.21|26010.21|10
1636983360000|2021-11-15 13:36:00|26129.23|26009.23|26128.11|26008.11|26130.31|26010.31|26128.11|26008.11|9
1636983370000|2021-11-15 13:36:10|26127.58|26007.58|26124.16|26004.16|26127.58|26007.58|26124.16|26004.16|10
1636983380000|2021-11-15 13:36:20|26124.23|26004.23|26121.07|26001.07|26124.23|26004.23|26120.81|26000.81|10
1636983390000|2021-11-15 13:36:30|26121.77|26001.77|26121.46|26001.46|26122.85|26002.85|26121.03|26001.03|10
1636983400000|2021-11-15 13:36:40|26121.43|26001.43|26122.11|26002.11|26122.68|26002.68|26121.13|26001.13|10
1636983410000|2021-11-15 13:36:50|26122.65|26002.65|26120.11|26000.11|26122.65|26002.65|26120.11|26000.11|10
1636983420000|2021-11-15 13:37:00|26119.74|25999.74|26119.26|25999.26|26120.52|26000.52|26119.26|25999.26|9
1636983430000|2021-11-15 13:37:10|26119.06|25999.06|26119.46|25999.46|26120.74|26000.74|26119.06|25999.06|10
1636983440000|2021-11-15 13:37:20|26118.99|25998.99|26117.86|25997.86|26119.69|25999.69|26117.86|25997.86|10
1636983450000|2021-11-15 13:37:30|26117.72|25997.72|26120.73|26000.73|26120.73|26000.73|26117.44|25997.44|10
1636983460000|2021-11-15 13:37:40|26121.86|26001.86|26122.29|26002.29|26122.61|26002.61|26121.22|26001.22|10
1636983470000|2021-11-15 13:37:50|26122.5|26002.5|26123.76|26003.76|26123.76|26003.76|26121.53|26001.53|10
1636983480000|2021-11-15 13:38:00|26123.59|26003.59|26123.35|26003.35|26123.59|26003.59|26122.27|26002.27|10
1636983490000|2021-11-15 13:38:10|26122.67|26002.67|26121.86|26001.86|26122.67|26002.67|26121.54|26001.54|10
1636983500000|2021-11-15 13:38:20|26121.82|26001.82|26122.89|26002.89|26123|26003|26121.79|26001.79|10
1636983510000|2021-11-15 13:38:30|26122.73|26002.73|26121.34|26001.34|26122.73|26002.73|26121.34|26001.34|9
1636983520000|2021-11-15 13:38:40|26121.51|26001.51|26122.68|26002.68|26122.78|26002.78|26121.37|26001.37|10
1636983530000|2021-11-15 13:38:50|26123.89|26003.89|26130.13|26010.13|26130.13|26010.13|26123.37|26003.37|10
1636983540000|2021-11-15 13:39:00|26130.18|26010.18|26132.09|26012.09|26132.38|26012.38|26130.18|26010.18|9
1636983550000|2021-11-15 13:39:10|26132.27|26012.27|26130.22|26010.22|26132.27|26012.27|26129.9|26009.9|10
1636983560000|2021-11-15 13:39:20|26131.03|26011.03|26128.13|26008.13|26131.03|26011.03|26127.22|26007.22|10
1636983570000|2021-11-15 13:39:30|26128.08|26008.08|26129.35|26009.35|26130.25|26010.25|26127.82|26007.82|10
1636983580000|2021-11-15 13:39:40|26129.99|26009.99|26127.4|26007.4|26130.45|26010.45|26127.4|26007.4|10
1636983590000|2021-11-15 13:39:50|26128.02|26008.02|26128.48|26008.48|26129.39|26009.39|26127.63|26007.63|10
1636983600000|2021-11-15 13:40:00|26127.52|26007.52|26129.73|26009.73|26129.73|26009.73|26127.52|26007.52|9
1636983610000|2021-11-15 13:40:10|26130.29|26010.29|26135.86|26015.86|26135.86|26015.86|26130.29|26010.29|10
1636983620000|2021-11-15 13:40:20|26136.64|26016.64|26141.3|26021.3|26141.3|26021.3|26135.57|26015.57|10
1636983630000|2021-11-15 13:40:30|26141.82|26021.82|26142.29|26022.29|26142.62|26022.62|26140.8|26020.8|10
1636983640000|2021-11-15 13:40:40|26141.68|26021.68|26142.48|26022.48|26143.71|26023.71|26141.68|26021.68|10
1636983650000|2021-11-15 13:40:50|26141.7|26021.7|26142.25|26022.25|26142.25|26022.25|26140.34|26020.34|9
1636983660000|2021-11-15 13:41:00|26142.06|26022.06|26139.97|26019.97|26142.06|26022.06|26139.09|26019.09|10
1636983670000|2021-11-15 13:41:10|26139.82|26019.82|26134.51|26014.51|26140.04|26020.04|26134.51|26014.51|9
1636983680000|2021-11-15 13:41:20|26134.11|26014.11|26124.69|26004.69|26134.11|26014.11|26124.67|26004.67|10
1636983690000|2021-11-15 13:41:30|26124.49|26004.49|26119.13|25999.13|26124.61|26004.61|26119.09|25999.09|10
1636983700000|2021-11-15 13:41:40|26118.62|25998.62|26114.39|25994.39|26118.62|25998.62|26114.39|25994.39|10
1636983710000|2021-11-15 13:41:50|26114.96|25994.96|26109.4|25989.4|26115.38|25995.38|26109.4|25989.4|10
1636983720000|2021-11-15 13:42:00|26109.17|25989.17|26105.02|25985.02|26109.44|25989.44|26104.69|25984.69|10
1636983730000|2021-11-15 13:42:10|26104.12|25984.12|26098.42|25978.42|26104.19|25984.19|26098.42|25978.42|10
1636983740000|2021-11-15 13:42:20|26097.36|25977.36|26093.12|25973.12|26097.36|25977.36|26093.12|25973.12|10
1636983750000|2021-11-15 13:42:30|26092.96|25972.96|26088.44|25968.44|26092.96|25972.96|26087.13|25967.13|10
1636983760000|2021-11-15 13:42:40|26088.29|25968.29|26084.23|25964.23|26088.92|25968.92|26084.23|25964.23|10
1636983770000|2021-11-15 13:42:50|26085.03|25965.03|26081.76|25961.76|26085.03|25965.03|26081.31|25961.31|10
1636983780000|2021-11-15 13:43:00|26080.62|25960.62|26078.23|25958.23|26080.9|25960.9|26078.23|25958.23|10
1636983790000|2021-11-15 13:43:10|26078.33|25958.33|26073.1|25953.1|26078.33|25958.33|26071.27|25951.27|10
1636983800000|2021-11-15 13:43:20|26074.28|25954.28|26069.35|25949.35|26074.73|25954.73|26069.35|25949.35|10
1636983810000|2021-11-15 13:43:30|26069.2|25949.2|26071.2|25951.2|26071.63|25951.63|26068.54|25948.54|10
1636983820000|2021-11-15 13:43:40|26070.77|25950.77|26072.05|25952.05|26072.05|25952.05|26070.41|25950.41|10
1636983830000|2021-11-15 13:43:50|26071.7|25951.7|26069.14|25949.14|26071.7|25951.7|26067.79|25947.79|10
1636983840000|2021-11-15 13:44:00|26069.52|25949.52|26069.78|25949.78|26070.17|25950.17|26068.64|25948.64|10
1636983850000|2021-11-15 13:44:10|26069.58|25949.58|26069.7|25949.7|26069.7|25949.7|26067.66|25947.66|10
1636983860000|2021-11-15 13:44:20|26069.71|25949.71|26075.81|25955.81|26075.81|25955.81|26069.71|25949.71|10
1636983870000|2021-11-15 13:44:30|26075.79|25955.79|26076.68|25956.68|26077.31|25957.31|26075.79|25955.79|10
1636983880000|2021-11-15 13:44:40|26075.02|25955.02|26078.61|25958.61|26078.71|25958.71|26075.02|25955.02|10
1636983890000|2021-11-15 13:44:50|26077.87|25957.87|26078.87|25958.87|26078.9|25958.9|26077.57|25957.57|10
1636983900000|2021-11-15 13:45:00|26078.88|25958.88|26080.71|25960.71|26081.06|25961.06|26078.88|25958.88|10
1636983910000|2021-11-15 13:45:10|26080.39|25960.39|26084.8|25964.8|26084.8|25964.8|26080.39|25960.39|10
1636983920000|2021-11-15 13:45:20|26086.23|25966.23|26088.89|25968.89|26089.4|25969.4|26086.23|25966.23|10
1636983930000|2021-11-15 13:45:30|26089.31|25969.31|26092.96|25972.96|26094.27|25974.27|26089.31|25969.31|10
1636983940000|2021-11-15 13:45:40|26093.08|25973.08|26093.32|25973.32|26095.52|25975.52|26093.08|25973.08|10
1636983950000|2021-11-15 13:45:50|26093.45|25973.45|26094.78|25974.78|26094.78|25974.78|26092.22|25972.22|10
1636983960000|2021-11-15 13:46:00|26096.06|25976.06|26093.64|25973.64|26096.86|25976.86|26093.22|25973.22|9
1636983970000|2021-11-15 13:46:10|26093.74|25973.74|26095.08|25975.08|26096.42|25976.42|26093.3|25973.3|10
1636983980000|2021-11-15 13:46:20|26095.19|25975.19|26094.51|25974.51|26095.25|25975.25|26094.31|25974.31|10
1636983990000|2021-11-15 13:46:30|26094.76|25974.76|26094.22|25974.22|26094.76|25974.76|26094.01|25974.01|10
1636984000000|2021-11-15 13:46:40|26093.63|25973.63|26091.77|25971.77|26093.76|25973.76|26091.77|25971.77|10
1636984010000|2021-11-15 13:46:50|26091.63|25971.63|26090.6|25970.6|26092.01|25972.01|26090.27|25970.27|10
1636984020000|2021-11-15 13:47:00|26090.85|25970.85|26087.97|25967.97|26090.85|25970.85|26087.97|25967.97|10
1636984030000|2021-11-15 13:47:10|26087.41|25967.41|26084.19|25964.19|26088.75|25968.75|26083.88|25963.88|10
1636984040000|2021-11-15 13:47:20|26083.41|25963.41|26080.7|25960.7|26084.26|25964.26|26080.7|25960.7|10
1636984050000|2021-11-15 13:47:30|26080.49|25960.49|26079.92|25959.92|26080.55|25960.55|26079|25959|9
1636984060000|2021-11-15 13:47:40|26078.66|25958.66|26076.12|25956.12|26078.66|25958.66|26075.83|25955.83|10
1636984070000|2021-11-15 13:47:50|26075.95|25955.95|26076.41|25956.41|26076.72|25956.72|26075.8|25955.8|8
1636984080000|2021-11-15 13:48:00|26076.5|25956.5|26073.54|25953.54|26076.5|25956.5|26073.37|25953.37|10
1636984090000|2021-11-15 13:48:10|26073.17|25953.17|26074.35|25954.35|26074.51|25954.51|26073.17|25953.17|10
1636984100000|2021-11-15 13:48:20|26074.29|25954.29|26073.36|25953.36|26074.55|25954.55|26072.8|25952.8|9
1636984110000|2021-11-15 13:48:30|26073.19|25953.19|26074.2|25954.2|26074.8|25954.8|26073.19|25953.19|10
1636984120000|2021-11-15 13:48:40|26074.17|25954.17|26073.59|25953.59|26074.5|25954.5|26073.51|25953.51|9
1636984130000|2021-11-15 13:48:50|26073.25|25953.25|26069.3|25949.3|26073.25|25953.25|26069.3|25949.3|10
1636984140000|2021-11-15 13:49:00|26069.78|25949.78|26068.78|25948.78|26069.97|25949.97|26068.57|25948.57|9
1636984150000|2021-11-15 13:49:10|26068.67|25948.67|26065.91|25945.91|26068.67|25948.67|26065.91|25945.91|10
1636984160000|2021-11-15 13:49:20|26066.22|25946.22|26064.71|25944.71|26066.81|25946.81|26064.29|25944.29|10
1636984170000|2021-11-15 13:49:30|26064.69|25944.69|26064.79|25944.79|26066.14|25946.14|26063.29|25943.29|10
1636984180000|2021-11-15 13:49:40|26064.55|25944.55|26065.49|25945.49|26065.8|25945.8|26064.55|25944.55|10
1636984190000|2021-11-15 13:49:50|26065.2|25945.2|26064.34|25944.34|26065.27|25945.27|26063.82|25943.82|10
1636984200000|2021-11-15 13:50:00|26066|25946|26069.55|25949.55|26069.55|25949.55|26066|25946|9
1636984210000|2021-11-15 13:50:10|26068.66|25948.66|26074.11|25954.11|26074.11|25954.11|26068.66|25948.66|10
1636984220000|2021-11-15 13:50:20|26074.47|25954.47|26079.83|25959.83|26079.83|25959.83|26073.62|25953.62|9
1636984230000|2021-11-15 13:50:30|26079.86|25959.86|26083.68|25963.68|26083.68|25963.68|26079.86|25959.86|10
1636984240000|2021-11-15 13:50:40|26084.11|25964.11|26088.07|25968.07|26088.07|25968.07|26083.9|25963.9|10
1636984250000|2021-11-15 13:50:50|26090.2|25970.2|26094.1|25974.1|26094.23|25974.23|26090.2|25970.2|10
1636984260000|2021-11-15 13:51:00|26094.23|25974.23|26094.03|25974.03|26094.31|25974.31|26092.51|25972.51|10
1636984270000|2021-11-15 13:51:10|26094.93|25974.93|26094.92|25974.92|26095.75|25975.75|26094.51|25974.51|10
1636984280000|2021-11-15 13:51:20|26094.8|25974.8|26096.74|25976.74|26096.74|25976.74|26093.9|25973.9|10
1636984290000|2021-11-15 13:51:30|26096.65|25976.65|26100.69|25980.69|26100.69|25980.69|26096.65|25976.65|9
1636984300000|2021-11-15 13:51:40|26101.14|25981.14|26104|25984|26104|25984|26101.14|25981.14|9
1636984310000|2021-11-15 13:51:50|26104.04|25984.04|26106.67|25986.67|26106.67|25986.67|26104.04|25984.04|10
1636984320000|2021-11-15 13:52:00|26107.16|25987.16|26110.59|25990.59|26110.59|25990.59|26107.16|25987.16|9
1636984330000|2021-11-15 13:52:10|26112.1|25992.1|26115.49|25995.49|26115.52|25995.52|26111.7|25991.7|10
1636984340000|2021-11-15 13:52:20|26114.81|25994.81|26118.26|25998.26|26118.26|25998.26|26114.81|25994.81|10
1636984350000|2021-11-15 13:52:30|26118.47|25998.47|26119.77|25999.77|26120.15|26000.15|26118.3|25998.3|9
1636984360000|2021-11-15 13:52:40|26119.85|25999.85|26119.24|25999.24|26121.05|26001.05|26119.24|25999.24|10
1636984370000|2021-11-15 13:52:50|26118.64|25998.64|26119.16|25999.16|26121.04|26001.04|26118.28|25998.28|10
1636984380000|2021-11-15 13:53:00|26118.13|25998.13|26116.65|25996.65|26118.86|25998.86|26116.25|25996.25|10
1636984390000|2021-11-15 13:53:10|26116.85|25996.85|26116.6|25996.6|26116.85|25996.85|26115.84|25995.84|9
1636984400000|2021-11-15 13:53:20|26115.49|25995.49|26118.63|25998.63|26118.85|25998.85|26115.14|25995.14|9
1636984410000|2021-11-15 13:53:30|26118.77|25998.77|26120.93|26000.93|26120.93|26000.93|26118.77|25998.77|10
1636984420000|2021-11-15 13:53:40|26122.42|26002.42|26121.52|26001.52|26122.42|26002.42|26121.44|26001.44|10
1636984430000|2021-11-15 13:53:50|26119.77|25999.77|26117.86|25997.86|26121.07|26001.07|26117.86|25997.86|10
1636984440000|2021-11-15 13:54:00|26117.65|25997.65|26118.79|25998.79|26118.79|25998.79|26117.38|25997.38|10
1636984450000|2021-11-15 13:54:10|26117.87|25997.87|26116.44|25996.44|26117.87|25997.87|26116.21|25996.21|9
1636984460000|2021-11-15 13:54:20|26116.74|25996.74|26109.92|25989.92|26116.74|25996.74|26109.92|25989.92|10
1636984470000|2021-11-15 13:54:30|26110.4|25990.4|26111.76|25991.76|26111.76|25991.76|26109.83|25989.83|10
1636984480000|2021-11-15 13:54:40|26111.87|25991.87|26112.79|25992.79|26113.34|25993.34|26111.38|25991.38|10
1636984490000|2021-11-15 13:54:50|26112.96|25992.96|26113.25|25993.25|26113.41|25993.41|26112.58|25992.58|10
1636984500000|2021-11-15 13:55:00|26114.73|25994.73|26116.2|25996.2|26116.2|25996.2|26114.26|25994.26|10
1636984510000|2021-11-15 13:55:10|26115.73|25995.73|26115.78|25995.78|26116.32|25996.32|26115.58|25995.58|10
1636984520000|2021-11-15 13:55:20|26115.73|25995.73|26116.28|25996.28|26116.31|25996.31|26115.46|25995.46|10
1636984530000|2021-11-15 13:55:30|26116.66|25996.66|26118.56|25998.56|26118.56|25998.56|26116.26|25996.26|10
1636984540000|2021-11-15 13:55:40|26118.65|25998.65|26118.89|25998.89|26119.72|25999.72|26117.79|25997.79|10
1636984550000|2021-11-15 13:55:50|26119.73|25999.73|26118.98|25998.98|26119.73|25999.73|26118.18|25998.18|10
1636984560000|2021-11-15 13:56:00|26118.8|25998.8|26119.03|25999.03|26119.56|25999.56|26118.8|25998.8|10
1636984570000|2021-11-15 13:56:10|26118.98|25998.98|26119.57|25999.57|26119.75|25999.75|26118.53|25998.53|10
1636984580000|2021-11-15 13:56:20|26120.09|26000.09|26119.86|25999.86|26120.29|26000.29|26119.86|25999.86|9
1636984590000|2021-11-15 13:56:30|26120.11|26000.11|26119.74|25999.74|26120.11|26000.11|26118.05|25998.05|9
1636984600000|2021-11-15 13:56:40|26119.69|25999.69|26118.68|25998.68|26119.69|25999.69|26118.61|25998.61|10
1636984610000|2021-11-15 13:56:50|26117.82|25997.82|26118.26|25998.26|26119.43|25999.43|26117.62|25997.62|10
1636984620000|2021-11-15 13:57:00|26118.44|25998.44|26119.31|25999.31|26119.58|25999.58|26118.25|25998.25|10
1636984630000|2021-11-15 13:57:10|26118.99|25998.99|26119.72|25999.72|26119.72|25999.72|26118.99|25998.99|9
1636984640000|2021-11-15 13:57:20|26119.66|25999.66|26116.22|25996.22|26119.71|25999.71|26116.02|25996.02|9
1636984650000|2021-11-15 13:57:30|26117.01|25997.01|26116.8|25996.8|26117.01|25997.01|26115.84|25995.84|8
1636984660000|2021-11-15 13:57:40|26117.38|25997.38|26117.73|25997.73|26117.98|25997.98|26116.85|25996.85|9
1636984670000|2021-11-15 13:57:50|26117.87|25997.87|26117.27|25997.27|26118.04|25998.04|26117.23|25997.23|10
1636984680000|2021-11-15 13:58:00|26117.33|25997.33|26117.23|25997.23|26119.63|25999.63|26116.64|25996.64|10
1636984690000|2021-11-15 13:58:10|26116.37|25996.37|26110.24|25990.24|26116.38|25996.38|26110|25990|10
1636984700000|2021-11-15 13:58:20|26110.77|25990.77|26112.42|25992.42|26112.42|25992.42|26109.39|25989.39|10
1636984710000|2021-11-15 13:58:30|26112.69|25992.69|26109.4|25989.4|26113.16|25993.16|26109.4|25989.4|10
1636984720000|2021-11-15 13:58:40|26110.09|25990.09|26108.72|25988.72|26111|25991|26108.72|25988.72|9
1636984730000|2021-11-15 13:58:50|26108.5|25988.5|26109|25989|26109.27|25989.27|26108.16|25988.16|10
1636984740000|2021-11-15 13:59:00|26108.53|25988.53|26105.43|25985.43|26108.53|25988.53|26105.09|25985.09|10
1636984750000|2021-11-15 13:59:10|26105.08|25985.08|26104.43|25984.43|26105.08|25985.08|26104.08|25984.08|8
1636984760000|2021-11-15 13:59:20|26104.26|25984.26|26108.37|25988.37|26108.62|25988.62|26104.26|25984.26|10
1636984770000|2021-11-15 13:59:30|26108.59|25988.59|26112.86|25992.86|26112.94|25992.94|26108.58|25988.58|10
1636984780000|2021-11-15 13:59:40|26112.59|25992.59|26112.93|25992.93|26112.93|25992.93|26111.69|25991.69|8
1636984790000|2021-11-15 13:59:50|26113.18|25993.18|26112.26|25992.26|26113.18|25993.18|26111.73|25991.73|10
1636984800000|2021-11-15 14:00:00|26112.41|25992.41|26112.85|25992.85|26113.21|25993.21|26112.39|25992.39|10
1636984810000|2021-11-15 14:00:10|26112.72|25992.72|26114.47|25994.47|26114.67|25994.67|26112.72|25992.72|10
1636984820000|2021-11-15 14:00:20|26114.94|25994.94|26115.33|25995.33|26115.46|25995.46|26114.11|25994.11|10
1636984830000|2021-11-15 14:00:30|26114.47|25994.47|26110.59|25990.59|26114.47|25994.47|26110.13|25990.13|10
1636984840000|2021-11-15 14:00:40|26106.65|25986.65|26106.11|25986.11|26107|25987|26105.46|25985.46|10
1636984850000|2021-11-15 14:00:50|26104.49|25984.49|26099.81|25979.81|26104.49|25984.49|26099.81|25979.81|8
1636984860000|2021-11-15 14:01:00|26099.91|25979.91|26098.53|25978.53|26099.91|25979.91|26098.34|25978.34|10
1636984870000|2021-11-15 14:01:10|26098.19|25978.19|26093.95|25973.95|26098.19|25978.19|26093.2|25973.2|10
1636984880000|2021-11-15 14:01:20|26093.28|25973.28|26091.23|25971.23|26093.28|25973.28|26090.54|25970.54|10
1636984890000|2021-11-15 14:01:30|26091.44|25971.44|26082.61|25962.61|26091.44|25971.44|26082.61|25962.61|10
1636984900000|2021-11-15 14:01:40|26082.5|25962.5|26081.37|25961.37|26082.8|25962.8|26081.37|25961.37|10
1636984910000|2021-11-15 14:01:50|26081.26|25961.26|26084.15|25964.15|26084.15|25964.15|26081.15|25961.15|10
1636984920000|2021-11-15 14:02:00|26083.23|25963.23|26081.53|25961.53|26083.37|25963.37|26081.53|25961.53|10
1636984930000|2021-11-15 14:02:10|26082.73|25962.73|26081.61|25961.61|26082.73|25962.73|26081.61|25961.61|8
1636984940000|2021-11-15 14:02:20|26081.34|25961.34|26077.64|25957.64|26081.34|25961.34|26077.64|25957.64|10
1636984950000|2021-11-15 14:02:30|26077.62|25957.62|26074.83|25954.83|26077.62|25957.62|26074.83|25954.83|9
1636984960000|2021-11-15 14:02:40|26074.78|25954.78|26078.59|25958.59|26079.43|25959.43|26074.72|25954.72|10
1636984970000|2021-11-15 14:02:50|26078.81|25958.81|26083.39|25963.39|26083.54|25963.54|26078.81|25958.81|10
1636984980000|2021-11-15 14:03:00|26083.03|25963.03|26079.71|25959.71|26083.03|25963.03|26078.69|25958.69|10
1636984990000|2021-11-15 14:03:10|26078.55|25958.55|26078.57|25958.57|26078.76|25958.76|26078.26|25958.26|9
1636985000000|2021-11-15 14:03:20|26079.29|25959.29|26077.17|25957.17|26080.27|25960.27|26077.17|25957.17|8
1636985010000|2021-11-15 14:03:30|26076.7|25956.7|26078.5|25958.5|26078.5|25958.5|26076.21|25956.21|9
1636985020000|2021-11-15 14:03:40|26078.24|25958.24|26078.2|25958.2|26079.34|25959.34|26078.2|25958.2|10
1636985030000|2021-11-15 14:03:50|26078.17|25958.17|26078.23|25958.23|26079.51|25959.51|26077.99|25957.99|10
1636985040000|2021-11-15 14:04:00|26078.38|25958.38|26076.35|25956.35|26078.38|25958.38|26076.04|25956.04|9
1636985050000|2021-11-15 14:04:10|26075.49|25955.49|26072.26|25952.26|26075.49|25955.49|26072.07|25952.07|10
1636985060000|2021-11-15 14:04:20|26071.8|25951.8|26064.9|25944.9|26071.8|25951.8|26064.9|25944.9|10
1636985070000|2021-11-15 14:04:30|26064.82|25944.82|26061.69|25941.69|26064.82|25944.82|26061.69|25941.69|10
1636985080000|2021-11-15 14:04:40|26060.67|25940.67|26055.78|25935.78|26060.67|25940.67|26055.78|25935.78|10
1636985090000|2021-11-15 14:04:50|26055.57|25935.57|26053.04|25933.04|26055.57|25935.57|26052.23|25932.23|10
1636985100000|2021-11-15 14:05:00|26053.27|25933.27|26054.33|25934.33|26055.28|25935.28|26053.27|25933.27|10
1636985110000|2021-11-15 14:05:10|26054.39|25934.39|26045.42|25925.42|26054.39|25934.39|26045.42|25925.42|10
1636985120000|2021-11-15 14:05:20|26045.28|25925.28|26040.31|25920.31|26045.28|25925.28|26040.31|25920.31|10
1636985130000|2021-11-15 14:05:30|26039.92|25919.92|26037.72|25917.72|26039.92|25919.92|26037.66|25917.66|10
1636985140000|2021-11-15 14:05:40|26035.46|25915.46|26037.68|25917.68|26037.68|25917.68|26035.01|25915.01|10
1636985150000|2021-11-15 14:05:50|26037.45|25917.45|26040.12|25920.12|26040.12|25920.12|26037.03|25917.03|10
1636985160000|2021-11-15 14:06:00|26038.15|25918.15|26039.72|25919.72|26039.72|25919.72|26037.03|25917.03|9
1636985170000|2021-11-15 14:06:10|26039.79|25919.79|26042.54|25922.54|26042.67|25922.67|26037.9|25917.9|9
1636985180000|2021-11-15 14:06:20|26041.25|25921.25|26038.35|25918.35|26041.25|25921.25|26036.68|25916.68|10
1636985190000|2021-11-15 14:06:30|26038.42|25918.42|26040.57|25920.57|26040.57|25920.57|26038.42|25918.42|10
1636985200000|2021-11-15 14:06:40|26039.97|25919.97|26040.85|25920.85|26042.91|25922.91|26039.66|25919.66|10
1636985210000|2021-11-15 14:06:50|26040.81|25920.81|26039.5|25919.5|26040.81|25920.81|26039.28|25919.28|10
1636985220000|2021-11-15 14:07:00|26039.34|25919.34|26038.42|25918.42|26039.8|25919.8|26038.42|25918.42|10
1636985230000|2021-11-15 14:07:10|26038.08|25918.08|26034.35|25914.35|26038.08|25918.08|26034.35|25914.35|10
1636985240000|2021-11-15 14:07:20|26033.69|25913.69|26028.85|25908.85|26033.69|25913.69|26028.77|25908.77|10
1636985250000|2021-11-15 14:07:30|26028.9|25908.9|26025.21|25905.21|26029.11|25909.11|26025.21|25905.21|10
1636985260000|2021-11-15 14:07:40|26024.33|25904.33|26022.13|25902.13|26024.91|25904.91|26022.13|25902.13|10
1636985270000|2021-11-15 14:07:50|26022.06|25902.06|26020.65|25900.65|26022.84|25902.84|26019.97|25899.97|10
1636985280000|2021-11-15 14:08:00|26020.9|25900.9|26020.98|25900.98|26021.74|25901.74|26019.65|25899.65|10
1636985290000|2021-11-15 14:08:10|26020.27|25900.27|26019.39|25899.39|26020.83|25900.83|26019.39|25899.39|10
1636985300000|2021-11-15 14:08:20|26018.97|25898.97|26018.26|25898.26|26019|25899|26017.01|25897.01|10
1636985310000|2021-11-15 14:08:30|26018.46|25898.46|26017.53|25897.53|26019.78|25899.78|26017.53|25897.53|10
1636985320000|2021-11-15 14:08:40|26017.25|25897.25|26015.33|25895.33|26017.25|25897.25|26015.29|25895.29|10
1636985330000|2021-11-15 14:08:50|26015.24|25895.24|26011.23|25891.23|26016.32|25896.32|26011.13|25891.13|10
1636985340000|2021-11-15 14:09:00|26011.34|25891.34|26011.72|25891.72|26012.38|25892.38|26011.17|25891.17|10
1636985350000|2021-11-15 14:09:10|26012.08|25892.08|26012.36|25892.36|26012.36|25892.36|26011.47|25891.47|9
1636985360000|2021-11-15 14:09:20|26012.6|25892.6|26012.39|25892.39|26013.42|25893.42|26012.09|25892.09|10
1636985370000|2021-11-15 14:09:30|26012.12|25892.12|26013.08|25893.08|26013.27|25893.27|26011.45|25891.45|10
1636985380000|2021-11-15 14:09:40|26013.67|25893.67|26020.05|25900.05|26020.18|25900.18|26013.67|25893.67|7
1636985390000|2021-11-15 14:09:50|26020.07|25900.07|26027.61|25907.61|26027.85|25907.85|26020.07|25900.07|10
1636985400000|2021-11-15 14:10:00|26027.87|25907.87|26031.37|25911.37|26031.37|25911.37|26027.87|25907.87|10
1636985410000|2021-11-15 14:10:10|26032.16|25912.16|26034.55|25914.55|26036.38|25916.38|26032.16|25912.16|10
1636985420000|2021-11-15 14:10:20|26035.66|25915.66|26041.19|25921.19|26041.5|25921.5|26035.66|25915.66|10
1636985430000|2021-11-15 14:10:30|26043.26|25923.26|26044.89|25924.89|26046.14|25926.14|26043.26|25923.26|10
1636985440000|2021-11-15 14:10:40|26047.06|25927.06|26054.16|25934.16|26054.16|25934.16|26046.17|25926.17|9
1636985450000|2021-11-15 14:10:50|26052.98|25932.98|26059.04|25939.04|26059.15|25939.15|26052.98|25932.98|10
1636985460000|2021-11-15 14:11:00|26059.39|25939.39|26057.91|25937.91|26059.85|25939.85|26057.91|25937.91|10
1636985470000|2021-11-15 14:11:10|26057.43|25937.43|26051.98|25931.98|26057.43|25937.43|26051.98|25931.98|10
1636985480000|2021-11-15 14:11:20|26052.47|25932.47|26054.71|25934.71|26055.01|25935.01|26052.47|25932.47|10
1636985490000|2021-11-15 14:11:30|26052.89|25932.89|26039.22|25919.22|26053.26|25933.26|26039.22|25919.22|10
1636985500000|2021-11-15 14:11:40|26038.98|25918.98|26031.81|25911.81|26038.98|25918.98|26031.81|25911.81|10
1636985510000|2021-11-15 14:11:50|26031.67|25911.67|26028.52|25908.52|26031.67|25911.67|26028.04|25908.04|10
1636985520000|2021-11-15 14:12:00|26028.44|25908.44|26027.86|25907.86|26028.44|25908.44|26027.86|25907.86|9
1636985530000|2021-11-15 14:12:10|26026.97|25906.97|26029.9|25909.9|26029.9|25909.9|26026.97|25906.97|10
1636985540000|2021-11-15 14:12:20|26029.73|25909.73|26030.08|25910.08|26030.35|25910.35|26028.56|25908.56|10
1636985550000|2021-11-15 14:12:30|26030.09|25910.09|26030.43|25910.43|26030.43|25910.43|26029.7|25909.7|10
1636985560000|2021-11-15 14:12:40|26030.94|25910.94|26032.48|25912.48|26032.95|25912.95|26030.71|25910.71|10
1636985570000|2021-11-15 14:12:50|26032.62|25912.62|26027.82|25907.82|26032.62|25912.62|26027.82|25907.82|9
1636985580000|2021-11-15 14:13:00|26027.46|25907.46|26023.32|25903.32|26027.46|25907.46|26023.32|25903.32|10
1636985590000|2021-11-15 14:13:10|26022.48|25902.48|26024.16|25904.16|26025.09|25905.09|26022.25|25902.25|10
1636985600000|2021-11-15 14:13:20|26023.84|25903.84|26023.59|25903.59|26025.09|25905.09|26023.29|25903.29|9
1636985610000|2021-11-15 14:13:30|26022.56|25902.56|26020.44|25900.44|26022.67|25902.67|26020.44|25900.44|10
1636985620000|2021-11-15 14:13:40|26020.9|25900.9|26020.39|25900.39|26020.9|25900.9|26019.45|25899.45|10
1636985630000|2021-11-15 14:13:50|26020.1|25900.1|26018.92|25898.92|26020.1|25900.1|26018.71|25898.71|10
1636985640000|2021-11-15 14:14:00|26020.26|25900.26|26016.98|25896.98|26021.3|25901.3|26016.98|25896.98|10
1636985650000|2021-11-15 14:14:10|26016.34|25896.34|26016.28|25896.28|26016.34|25896.34|26015.31|25895.31|10
1636985660000|2021-11-15 14:14:20|26016.41|25896.41|26013.9|25893.9|26016.41|25896.41|26013.46|25893.46|10
1636985670000|2021-11-15 14:14:30|26013.36|25893.36|26003.11|25883.11|26013.7|25893.7|26003.11|25883.11|10
1636985680000|2021-11-15 14:14:40|26002.94|25882.94|25998.63|25878.63|26003|25883|25996.96|25876.96|10
1636985690000|2021-11-15 14:14:50|25999.36|25879.36|26004.33|25884.33|26004.33|25884.33|25999.36|25879.36|10
1636985700000|2021-11-15 14:15:00|26005.33|25885.33|26012.46|25892.46|26012.46|25892.46|26005.33|25885.33|10
1636985710000|2021-11-15 14:15:10|26013.61|25893.61|26028.84|25908.84|26028.84|25908.84|26013.61|25893.61|10
1636985720000|2021-11-15 14:15:20|26028.44|25908.44|26021.72|25901.72|26028.44|25908.44|26021.72|25901.72|10
1636985730000|2021-11-15 14:15:30|26022.11|25902.11|26020.55|25900.55|26023.14|25903.14|26020.38|25900.38|10
1636985740000|2021-11-15 14:15:40|26020.66|25900.66|26022.99|25902.99|26022.99|25902.99|26020.46|25900.46|10
1636985750000|2021-11-15 14:15:50|26021.57|25901.57|26022.49|25902.49|26023.66|25903.66|26019.8|25899.8|9
1636985760000|2021-11-15 14:16:00|26023.65|25903.65|26020.97|25900.97|26023.65|25903.65|26020.97|25900.97|10
1636985770000|2021-11-15 14:16:10|26020.93|25900.93|26014.97|25894.97|26021.99|25901.99|26014.97|25894.97|10
1636985780000|2021-11-15 14:16:20|26014.57|25894.57|26007.93|25887.93|26014.57|25894.57|26007.34|25887.34|10
1636985790000|2021-11-15 14:16:30|26007.63|25887.63|26008.24|25888.24|26008.53|25888.53|26006.8|25886.8|10
1636985800000|2021-11-15 14:16:40|26008.58|25888.58|26007.9|25887.9|26008.58|25888.58|26006.64|25886.64|8
1636985810000|2021-11-15 14:16:50|26007.87|25887.87|26009.1|25889.1|26009.1|25889.1|26007.03|25887.03|10
1636985820000|2021-11-15 14:17:00|26008.79|25888.79|26007.33|25887.33|26009.06|25889.06|26005.99|25885.99|10
1636985830000|2021-11-15 14:17:10|26007.11|25887.11|25999.86|25879.86|26007.11|25887.11|25999.86|25879.86|10
1636985840000|2021-11-15 14:17:20|25999.63|25879.63|25991.79|25871.79|26000.14|25880.14|25991.79|25871.79|10
1636985850000|2021-11-15 14:17:30|25991.09|25871.09|25991.96|25871.96|25991.96|25871.96|25989.72|25869.72|10
1636985860000|2021-11-15 14:17:40|25992.19|25872.19|25995.19|25875.19|25995.19|25875.19|25992.19|25872.19|10
1636985870000|2021-11-15 14:17:50|25995.35|25875.35|26002.2|25882.2|26002.2|25882.2|25995.35|25875.35|10
1636985880000|2021-11-15 14:18:00|26006.35|25886.35|26013.25|25893.25|26013.25|25893.25|26006.35|25886.35|10
1636985890000|2021-11-15 14:18:10|26013.76|25893.76|26014.24|25894.24|26014.24|25894.24|26012.43|25892.43|9
1636985900000|2021-11-15 14:18:20|26014.2|25894.2|26010.95|25890.95|26014.2|25894.2|26010.13|25890.13|10
1636985910000|2021-11-15 14:18:30|26010.77|25890.77|26006.06|25886.06|26011.14|25891.14|26006.06|25886.06|10
1636985920000|2021-11-15 14:18:40|26003.9|25883.9|25996.79|25876.79|26003.9|25883.9|25996.79|25876.79|10
1636985930000|2021-11-15 14:18:50|25995.61|25875.61|25995.65|25875.65|25996.03|25876.03|25995.12|25875.12|10
1636985940000|2021-11-15 14:19:00|25996.24|25876.24|25989.48|25869.48|25996.24|25876.24|25989.48|25869.48|10
1636985950000|2021-11-15 14:19:10|25989.58|25869.58|25987.67|25867.67|25989.58|25869.58|25987.67|25867.67|10
1636985960000|2021-11-15 14:19:20|25988.04|25868.04|25986.23|25866.23|25988.48|25868.48|25986.23|25866.23|10
1636985970000|2021-11-15 14:19:30|25987.39|25867.39|25986|25866|25987.39|25867.39|25985.53|25865.53|9
1636985980000|2021-11-15 14:19:40|25986.29|25866.29|25984.36|25864.36|25987.08|25867.08|25984.36|25864.36|10
1636985990000|2021-11-15 14:19:50|25985.3|25865.3|25982.42|25862.42|25986.75|25866.75|25982.42|25862.42|10
1636986000000|2021-11-15 14:20:00|25981.29|25861.29|25971.24|25851.24|25981.29|25861.29|25971.24|25851.24|10
1636986010000|2021-11-15 14:20:10|25971.92|25851.92|25967.37|25847.37|25971.92|25851.92|25967.37|25847.37|10
1636986020000|2021-11-15 14:20:20|25966.83|25846.83|25968.01|25848.01|25968.01|25848.01|25965.7|25845.7|10
1636986030000|2021-11-15 14:20:30|25968.43|25848.43|25973.61|25853.61|25974.04|25854.04|25968.43|25848.43|10
1636986040000|2021-11-15 14:20:40|25973.71|25853.71|25970.89|25850.89|25974.87|25854.87|25970.89|25850.89|10
1636986050000|2021-11-15 14:20:50|25970.29|25850.29|25968.03|25848.03|25970.29|25850.29|25967.54|25847.54|9
1636986060000|2021-11-15 14:21:00|25966.81|25846.81|25966.13|25846.13|25969.61|25849.61|25966.01|25846.01|10
1636986070000|2021-11-15 14:21:10|25965.83|25845.83|25964.77|25844.77|25966.45|25846.45|25963.05|25843.05|10
1636986080000|2021-11-15 14:21:20|25965.19|25845.19|25952.12|25832.12|25965.21|25845.21|25952.12|25832.12|10
1636986090000|2021-11-15 14:21:30|25951.52|25831.52|25936.85|25816.85|25951.52|25831.52|25936.77|25816.77|10
1636986100000|2021-11-15 14:21:40|25935.05|25815.05|25926.84|25806.84|25935.05|25815.05|25926.84|25806.84|10
1636986110000|2021-11-15 14:21:50|25927.78|25807.78|25941.97|25821.97|25942.08|25822.08|25927.78|25807.78|10
1636986120000|2021-11-15 14:22:00|25942.82|25822.82|25944.46|25824.46|25946.06|25826.06|25940.97|25820.97|10
1636986130000|2021-11-15 14:22:10|25944.83|25824.83|25953.1|25833.1|25953.1|25833.1|25944.83|25824.83|10
1636986140000|2021-11-15 14:22:20|25954|25834|25956|25836|25958.12|25838.12|25953.71|25833.71|10
1636986150000|2021-11-15 14:22:30|25955.71|25835.71|25948.73|25828.73|25956.32|25836.32|25948.73|25828.73|10
1636986160000|2021-11-15 14:22:40|25948.6|25828.6|25937.99|25817.99|25948.6|25828.6|25937.99|25817.99|10
1636986170000|2021-11-15 14:22:50|25938.33|25818.33|25932.3|25812.3|25938.33|25818.33|25932.3|25812.3|10
1636986180000|2021-11-15 14:23:00|25932.79|25812.79|25937.89|25817.89|25938.09|25818.09|25932.41|25812.41|10
1636986190000|2021-11-15 14:23:10|25940.45|25820.45|25944.19|25824.19|25944.19|25824.19|25939.79|25819.79|10
1636986200000|2021-11-15 14:23:20|25944.66|25824.66|25945.35|25825.35|25946.49|25826.49|25944.66|25824.66|10
1636986210000|2021-11-15 14:23:30|25946.1|25826.1|25947.35|25827.35|25947.49|25827.49|25945.21|25825.21|9
1636986220000|2021-11-15 14:23:40|25946.22|25826.22|25942.4|25822.4|25946.22|25826.22|25942.4|25822.4|10
1636986230000|2021-11-15 14:23:50|25942.81|25822.81|25938.97|25818.97|25942.92|25822.92|25938.97|25818.97|10
1636986240000|2021-11-15 14:24:00|25939|25819|25939|25819|25939.69|25819.69|25938.06|25818.06|9
1636986250000|2021-11-15 14:24:10|25938.78|25818.78|25934.68|25814.68|25938.78|25818.78|25934.68|25814.68|10
1636986260000|2021-11-15 14:24:20|25934.5|25814.5|25942.11|25822.11|25942.11|25822.11|25934.5|25814.5|10
1636986270000|2021-11-15 14:24:30|25941.9|25821.9|25940.74|25820.74|25945.18|25825.18|25940.74|25820.74|10
1636986280000|2021-11-15 14:24:40|25940.91|25820.91|25941.83|25821.83|25941.83|25821.83|25939.7|25819.7|10
1636986290000|2021-11-15 14:24:50|25941.23|25821.23|25944.38|25824.38|25944.38|25824.38|25941.16|25821.16|10
1636986300000|2021-11-15 14:25:00|25945.03|25825.03|25941.48|25821.48|25945.11|25825.11|25941.42|25821.42|10
1636986310000|2021-11-15 14:25:10|25940.62|25820.62|25937.01|25817.01|25940.62|25820.62|25936.84|25816.84|10
1636986320000|2021-11-15 14:25:20|25937.93|25817.93|25938.65|25818.65|25939.84|25819.84|25937.77|25817.77|10
1636986330000|2021-11-15 14:25:30|25937.71|25817.71|25937.23|25817.23|25939.43|25819.43|25937.23|25817.23|10
1636986340000|2021-11-15 14:25:40|25937.18|25817.18|25940.7|25820.7|25940.7|25820.7|25936.96|25816.96|10
1636986350000|2021-11-15 14:25:50|25939.56|25819.56|25938.52|25818.52|25939.67|25819.67|25938.15|25818.15|10
1636986360000|2021-11-15 14:26:00|25938.37|25818.37|25939.35|25819.35|25939.45|25819.45|25938.37|25818.37|10
1636986370000|2021-11-15 14:26:10|25939.49|25819.49|25938.08|25818.08|25939.49|25819.49|25937.16|25817.16|10
1636986380000|2021-11-15 14:26:20|25938.54|25818.54|25940.99|25820.99|25940.99|25820.99|25938.54|25818.54|8
1636986390000|2021-11-15 14:26:30|25941.62|25821.62|25943.42|25823.42|25943.81|25823.81|25941.62|25821.62|10
1636986400000|2021-11-15 14:26:40|25943.46|25823.46|25947.09|25827.09|25947.88|25827.88|25943.46|25823.46|10
1636986410000|2021-11-15 14:26:50|25947.02|25827.02|25960.91|25840.91|25960.91|25840.91|25947.02|25827.02|10
1636986420000|2021-11-15 14:27:00|25962.99|25842.99|25963.52|25843.52|25963.52|25843.52|25962.12|25842.12|10
1636986430000|2021-11-15 14:27:10|25963.74|25843.74|25966.67|25846.67|25966.67|25846.67|25963.74|25843.74|10
1636986440000|2021-11-15 14:27:20|25966.47|25846.47|25976.93|25856.93|25976.93|25856.93|25965.99|25845.99|10
1636986450000|2021-11-15 14:27:30|25978.11|25858.11|25984.95|25864.95|25985.93|25865.93|25978.11|25858.11|9
1636986460000|2021-11-15 14:27:40|25984.83|25864.83|25980.44|25860.44|25984.93|25864.93|25980.44|25860.44|10
1636986470000|2021-11-15 14:27:50|25980.7|25860.7|25982.73|25862.73|25982.77|25862.77|25980.47|25860.47|10
1636986480000|2021-11-15 14:28:00|25982.62|25862.62|25981.02|25861.02|25982.62|25862.62|25980.06|25860.06|10
1636986490000|2021-11-15 14:28:10|25981.06|25861.06|25982.87|25862.87|25982.87|25862.87|25980.92|25860.92|10
1636986500000|2021-11-15 14:28:20|25983.25|25863.25|25988.15|25868.15|25988.15|25868.15|25983.25|25863.25|10
1636986510000|2021-11-15 14:28:30|25988.25|25868.25|25990.69|25870.69|25990.72|25870.72|25988.07|25868.07|10
1636986520000|2021-11-15 14:28:40|25991.54|25871.54|25992.14|25872.14|25992.14|25872.14|25991.54|25871.54|9
1636986530000|2021-11-15 14:28:50|25991.34|25871.34|25995.39|25875.39|25995.39|25875.39|25991.15|25871.15|10
1636986540000|2021-11-15 14:29:00|25995.7|25875.7|25997.51|25877.51|25998.93|25878.93|25995.7|25875.7|10
1636986550000|2021-11-15 14:29:10|25996.95|25876.95|25998.01|25878.01|25998.01|25878.01|25995.85|25875.85|10
1636986560000|2021-11-15 14:29:20|25998.23|25878.23|26003.59|25883.59|26003.59|25883.59|25998.23|25878.23|10
1636986570000|2021-11-15 14:29:30|26003.4|25883.4|26003.99|25883.99|26003.99|25883.99|26002.46|25882.46|10
1636986580000|2021-11-15 14:29:40|26004.41|25884.41|26004.06|25884.06|26006.07|25886.07|26003.63|25883.63|9
1636986590000|2021-11-15 14:29:50|26004.6|25884.6|26003.43|25883.43|26004.6|25884.6|26002.91|25882.91|10
1636986600000|2021-11-15 14:30:00|26002.4|25882.4|26000.99|25880.99|26002.4|25882.4|25999.13|25879.13|10
1636986610000|2021-11-15 14:30:10|26000.83|25880.83|26000.6|25880.6|26003.12|25883.12|25999.88|25879.88|10
1636986620000|2021-11-15 14:30:20|26000.33|25880.33|26000.64|25880.64|26000.64|25880.64|25999.2|25879.2|10
1636986630000|2021-11-15 14:30:30|26000.53|25880.53|25998.88|25878.88|26001.01|25881.01|25998.88|25878.88|9
1636986640000|2021-11-15 14:30:40|25998.9|25878.9|25999.86|25879.86|25999.86|25879.86|25997.7|25877.7|10
1636986650000|2021-11-15 14:30:50|26000.09|25880.09|26001.2|25881.2|26001.2|25881.2|25999.32|25879.32|10
1636986660000|2021-11-15 14:31:00|26000.37|25880.37|25999.18|25879.18|26000.37|25880.37|25999.12|25879.12|10
1636986670000|2021-11-15 14:31:10|26000.36|25880.36|26000.43|25880.43|26000.66|25880.66|25999.63|25879.63|10
1636986680000|2021-11-15 14:31:20|26001.1|25881.1|26000.05|25880.05|26001.21|25881.21|26000.05|25880.05|9
1636986690000|2021-11-15 14:31:30|25999.7|25879.7|25998.81|25878.81|25999.9|25879.9|25998.79|25878.79|10
1636986700000|2021-11-15 14:31:40|25998.66|25878.66|25997.39|25877.39|25999.15|25879.15|25997.39|25877.39|10
1636986710000|2021-11-15 14:31:50|25996.74|25876.74|25994.95|25874.95|25996.78|25876.78|25994.8|25874.8|9
1636986720000|2021-11-15 14:32:00|25994.12|25874.12|25995.81|25875.81|25995.91|25875.91|25993.98|25873.98|9
1636986730000|2021-11-15 14:32:10|25996.12|25876.12|25994.84|25874.84|25998.18|25878.18|25994.84|25874.84|10
1636986740000|2021-11-15 14:32:20|25994.11|25874.11|25987.08|25867.08|25994.11|25874.11|25986.54|25866.54|10
1636986750000|2021-11-15 14:32:30|25986.51|25866.51|25982.97|25862.97|25986.66|25866.66|25982.72|25862.72|10
1636986760000|2021-11-15 14:32:40|25983.6|25863.6|25979.11|25859.11|25983.6|25863.6|25979.11|25859.11|10
1636986770000|2021-11-15 14:32:50|25979.04|25859.04|25979.87|25859.87|25980.58|25860.58|25979.04|25859.04|10
1636986780000|2021-11-15 14:33:00|25979.98|25859.98|25977.83|25857.83|25979.98|25859.98|25977.68|25857.68|10
1636986790000|2021-11-15 14:33:10|25977.81|25857.81|25977.06|25857.06|25978.29|25858.29|25976.74|25856.74|10
1636986800000|2021-11-15 14:33:20|25976.89|25856.89|25972.56|25852.56|25976.92|25856.92|25972.56|25852.56|10
1636986810000|2021-11-15 14:33:30|25972.7|25852.7|25974.21|25854.21|25974.27|25854.27|25972.7|25852.7|9
1636986820000|2021-11-15 14:33:40|25974.03|25854.03|25974.63|25854.63|25974.63|25854.63|25971.85|25851.85|10
1636986830000|2021-11-15 14:33:50|25974.72|25854.72|25982.77|25862.77|25982.77|25862.77|25974.72|25854.72|10
1636986840000|2021-11-15 14:34:00|25982.91|25862.91|25987.63|25867.63|25987.63|25867.63|25982.86|25862.86|9
1636986850000|2021-11-15 14:34:10|25988.74|25868.74|25991.59|25871.59|25991.59|25871.59|25988.74|25868.74|9
1636986860000|2021-11-15 14:34:20|25991.56|25871.56|25992.96|25872.96|25993.35|25873.35|25991.56|25871.56|10
1636986870000|2021-11-15 14:34:30|25992.87|25872.87|25996.19|25876.19|25996.5|25876.5|25992.87|25872.87|10
1636986880000|2021-11-15 14:34:40|25995.19|25875.19|25994.9|25874.9|25995.19|25875.19|25994.57|25874.57|8
1636986890000|2021-11-15 14:34:50|25994.17|25874.17|25994.92|25874.92|25994.92|25874.92|25993.93|25873.93|10
1636986900000|2021-11-15 14:35:00|25994.01|25874.01|25996.11|25876.11|25996.11|25876.11|25993.7|25873.7|10
1636986910000|2021-11-15 14:35:10|25995.84|25875.84|25996.32|25876.32|25997.06|25877.06|25995.84|25875.84|10
1636986920000|2021-11-15 14:35:20|25997.2|25877.2|25996.28|25876.28|25997.65|25877.65|25996.11|25876.11|10
1636986930000|2021-11-15 14:35:30|25996.61|25876.61|25997.25|25877.25|25997.3|25877.3|25996.43|25876.43|9
1636986940000|2021-11-15 14:35:40|25997.94|25877.94|25999.49|25879.49|26000.5|25880.5|25997.94|25877.94|10
1636986950000|2021-11-15 14:35:50|25999.44|25879.44|25999.74|25879.74|25999.93|25879.93|25999.18|25879.18|10
1636986960000|2021-11-15 14:36:00|25999.63|25879.63|26003.07|25883.07|26003.07|25883.07|25999.34|25879.34|10
1636986970000|2021-11-15 14:36:10|26003.63|25883.63|26005.2|25885.2|26005.2|25885.2|26003.56|25883.56|10
1636986980000|2021-11-15 14:36:20|26005.1|25885.1|26008.86|25888.86|26008.86|25888.86|26005.03|25885.03|9
1636986990000|2021-11-15 14:36:30|26009.44|25889.44|26009.21|25889.21|26009.44|25889.44|26008.6|25888.6|8
1636987000000|2021-11-15 14:36:40|26009.66|25889.66|26011.18|25891.18|26011.18|25891.18|26009.33|25889.33|10
1636987010000|2021-11-15 14:36:50|26011.09|25891.09|26009.81|25889.81|26011.36|25891.36|26009.81|25889.81|10
1636987020000|2021-11-15 14:37:00|26009.36|25889.36|26006.54|25886.54|26009.36|25889.36|26006.54|25886.54|9
1636987030000|2021-11-15 14:37:10|26006.17|25886.17|26007.79|25887.79|26007.79|25887.79|26005.43|25885.43|10
1636987040000|2021-11-15 14:37:20|26007.37|25887.37|26008.94|25888.94|26009.41|25889.41|26007.37|25887.37|10
1636987050000|2021-11-15 14:37:30|26008.95|25888.95|26009.68|25889.68|26009.83|25889.83|26008.62|25888.62|10
1636987060000|2021-11-15 14:37:40|26009.35|25889.35|26009.04|25889.04|26010.22|25890.22|26009.04|25889.04|10
1636987070000|2021-11-15 14:37:50|26008.55|25888.55|26008.64|25888.64|26009.44|25889.44|26007.64|25887.64|9
1636987080000|2021-11-15 14:38:00|26008.81|25888.81|26008.29|25888.29|26009.13|25889.13|26008.04|25888.04|10
1636987090000|2021-11-15 14:38:10|26008.54|25888.54|26004.11|25884.11|26008.54|25888.54|26004.11|25884.11|10
1636987100000|2021-11-15 14:38:20|26004.56|25884.56|26005.6|25885.6|26006.19|25886.19|26002.51|25882.51|10
1636987110000|2021-11-15 14:38:30|26005.49|25885.49|26009.02|25889.02|26009.02|25889.02|26005.49|25885.49|10
1636987120000|2021-11-15 14:38:40|26008.17|25888.17|26008.18|25888.18|26008.59|25888.59|26007.65|25887.65|9
1636987130000|2021-11-15 14:38:50|26008.15|25888.15|26008.44|25888.44|26008.96|25888.96|26007.92|25887.92|9
1636987140000|2021-11-15 14:39:00|26008.85|25888.85|26011.82|25891.82|26011.99|25891.99|26008.81|25888.81|10
1636987150000|2021-11-15 14:39:10|26011.98|25891.98|26014.68|25894.68|26014.68|25894.68|26011.31|25891.31|10
1636987160000|2021-11-15 14:39:20|26014.28|25894.28|26014.45|25894.45|26014.8|25894.8|26013.86|25893.86|10
1636987170000|2021-11-15 14:39:30|26014.82|25894.82|26020.92|25900.92|26020.92|25900.92|26014.65|25894.65|10
1636987180000|2021-11-15 14:39:40|26021.08|25901.08|26029.66|25909.66|26029.66|25909.66|26021.08|25901.08|10
1636987190000|2021-11-15 14:39:50|26031.66|25911.66|26030.06|25910.06|26032.19|25912.19|26030.06|25910.06|10
1636987200000|2021-11-15 14:40:00|26030.34|25910.34|26028.92|25908.92|26030.34|25910.34|26027.87|25907.87|10
1636987210000|2021-11-15 14:40:10|26029.8|25909.8|26033.61|25913.61|26033.71|25913.71|26029.8|25909.8|10
1636987220000|2021-11-15 14:40:20|26033.88|25913.88|26034.63|25914.63|26034.89|25914.89|26033.67|25913.67|10
1636987230000|2021-11-15 14:40:30|26034.4|25914.4|26038.09|25918.09|26038.09|25918.09|26034.4|25914.4|10
1636987240000|2021-11-15 14:40:40|26038.04|25918.04|26035.48|25915.48|26038.85|25918.85|26035.48|25915.48|10
1636987250000|2021-11-15 14:40:50|26034.96|25914.96|26033.99|25913.99|26035.04|25915.04|26033.75|25913.75|10
1636987260000|2021-11-15 14:41:00|26033.63|25913.63|26039.4|25919.4|26039.4|25919.4|26033.63|25913.63|10
1636987270000|2021-11-15 14:41:10|26039.43|25919.43|26037.98|25917.98|26040.39|25920.39|26037.98|25917.98|10
1636987280000|2021-11-15 14:41:20|26037.39|25917.39|26033.7|25913.7|26037.39|25917.39|26033.7|25913.7|9
1636987290000|2021-11-15 14:41:30|26035.79|25915.79|26036.51|25916.51|26036.64|25916.64|26034.85|25914.85|10
1636987300000|2021-11-15 14:41:40|26037.27|25917.27|26036.43|25916.43|26037.37|25917.37|26035.99|25915.99|9
1636987310000|2021-11-15 14:41:50|26036.46|25916.46|26038.28|25918.28|26038.6|25918.6|26036.46|25916.46|10
1636987320000|2021-11-15 14:42:00|26038.58|25918.58|26039.63|25919.63|26040.63|25920.63|26038.31|25918.31|10
1636987330000|2021-11-15 14:42:10|26039.87|25919.87|26040.87|25920.87|26041.27|25921.27|26039.72|25919.72|10
1636987340000|2021-11-15 14:42:20|26039.59|25919.59|26040.96|25920.96|26040.96|25920.96|26039.38|25919.38|10
1636987350000|2021-11-15 14:42:30|26040.79|25920.79|26039.88|25919.88|26040.79|25920.79|26039.51|25919.51|10
1636987360000|2021-11-15 14:42:40|26039.84|25919.84|26037.17|25917.17|26040.17|25920.17|26037.17|25917.17|10
1636987370000|2021-11-15 14:42:50|26037|25917|26035.26|25915.26|26037.61|25917.61|26035.26|25915.26|10
1636987380000|2021-11-15 14:43:00|26034.86|25914.86|26034.24|25914.24|26034.86|25914.86|26033.95|25913.95|10
1636987390000|2021-11-15 14:43:10|26034.29|25914.29|26035.4|25915.4|26035.88|25915.88|26034.29|25914.29|10
1636987400000|2021-11-15 14:43:20|26035.83|25915.83|26034.51|25914.51|26036.01|25916.01|26034.51|25914.51|10
1636987410000|2021-11-15 14:43:30|26034.77|25914.77|26032.73|25912.73|26034.77|25914.77|26032.73|25912.73|10
1636987420000|2021-11-15 14:43:40|26033.87|25913.87|26037.33|25917.33|26037.33|25917.33|26033.87|25913.87|8
1636987430000|2021-11-15 14:43:50|26037.31|25917.31|26036.56|25916.56|26037.31|25917.31|26036.25|25916.25|10
1636987440000|2021-11-15 14:44:00|26037.18|25917.18|26036.78|25916.78|26037.53|25917.53|26036.68|25916.68|10
1636987450000|2021-11-15 14:44:10|26037.11|25917.11|26037.74|25917.74|26037.77|25917.77|26037.11|25917.11|9
1636987460000|2021-11-15 14:44:20|26037.59|25917.59|26037.61|25917.61|26038.75|25918.75|26037.31|25917.31|10
1636987470000|2021-11-15 14:44:30|26036.8|25916.8|26032.98|25912.98|26036.8|25916.8|26032.98|25912.98|10
1636987480000|2021-11-15 14:44:40|26032.56|25912.56|26028.21|25908.21|26032.82|25912.82|26028.21|25908.21|10
1636987490000|2021-11-15 14:44:50|26028.35|25908.35|26027.01|25907.01|26028.57|25908.57|26027.01|25907.01|10
1636987500000|2021-11-15 14:45:00|26025.93|25905.93|26023.67|25903.67|26025.93|25905.93|26023.67|25903.67|10
1636987510000|2021-11-15 14:45:10|26023.31|25903.31|26020.26|25900.26|26023.31|25903.31|26020.22|25900.22|9
1636987520000|2021-11-15 14:45:20|26018.68|25898.68|26015.04|25895.04|26018.68|25898.68|26015.01|25895.01|10
1636987530000|2021-11-15 14:45:30|26014.58|25894.58|26012.94|25892.94|26014.66|25894.66|26012.21|25892.21|10
1636987540000|2021-11-15 14:45:40|26013.09|25893.09|26006.92|25886.92|26013.09|25893.09|26006.82|25886.82|10
1636987550000|2021-11-15 14:45:50|26006.37|25886.37|26001.56|25881.56|26006.37|25886.37|26001.56|25881.56|10
1636987560000|2021-11-15 14:46:00|26001.89|25881.89|25997.02|25877.02|26001.96|25881.96|25997.02|25877.02|9
1636987570000|2021-11-15 14:46:10|25996.17|25876.17|25989.2|25869.2|25996.17|25876.17|25989.2|25869.2|9
1636987580000|2021-11-15 14:46:20|25989.12|25869.12|25981.3|25861.3|25989.12|25869.12|25981.26|25861.26|10
1636987590000|2021-11-15 14:46:30|25982.11|25862.11|25985.15|25865.15|25985.15|25865.15|25982.11|25862.11|10
1636987600000|2021-11-15 14:46:40|25985.43|25865.43|25987.84|25867.84|25987.84|25867.84|25985.43|25865.43|10
1636987610000|2021-11-15 14:46:50|25987.5|25867.5|25992.02|25872.02|25992.02|25872.02|25987.5|25867.5|10
1636987620000|2021-11-15 14:47:00|25992.01|25872.01|25990.73|25870.73|25993.26|25873.26|25990.73|25870.73|10
1636987630000|2021-11-15 14:47:10|25990.72|25870.72|25988.27|25868.27|25992.13|25872.13|25988.27|25868.27|8
1636987640000|2021-11-15 14:47:20|25987.88|25867.88|25982.59|25862.59|25987.91|25867.91|25982.59|25862.59|10
1636987650000|2021-11-15 14:47:30|25981.37|25861.37|25977.09|25857.09|25981.37|25861.37|25977.09|25857.09|8
1636987660000|2021-11-15 14:47:40|25977.44|25857.44|25973.57|25853.57|25977.84|25857.84|25973.57|25853.57|10
1636987670000|2021-11-15 14:47:50|25973.95|25853.95|25971.96|25851.96|25974.3|25854.3|25971.96|25851.96|10
1636987680000|2021-11-15 14:48:00|25971.81|25851.81|25973.48|25853.48|25973.77|25853.77|25971.81|25851.81|10
1636987690000|2021-11-15 14:48:10|25973.98|25853.98|25972.75|25852.75|25973.98|25853.98|25972.66|25852.66|10
1636987700000|2021-11-15 14:48:20|25973.08|25853.08|25970.62|25850.62|25973.09|25853.09|25970.62|25850.62|10
1636987710000|2021-11-15 14:48:30|25969.61|25849.61|25967.94|25847.94|25969.61|25849.61|25967.85|25847.85|10
1636987720000|2021-11-15 14:48:40|25967.57|25847.57|25965.38|25845.38|25967.61|25847.61|25965.38|25845.38|10
1636987730000|2021-11-15 14:48:50|25965.8|25845.8|25964.55|25844.55|25966.96|25846.96|25964.55|25844.55|10
1636987740000|2021-11-15 14:49:00|25964.65|25844.65|25963.58|25843.58|25964.65|25844.65|25963.58|25843.58|10
1636987750000|2021-11-15 14:49:10|25963.96|25843.96|25965.48|25845.48|25965.48|25845.48|25963.96|25843.96|9
1636987760000|2021-11-15 14:49:20|25965.55|25845.55|25964.83|25844.83|25966.46|25846.46|25964.76|25844.76|10
1636987770000|2021-11-15 14:49:30|25964.06|25844.06|25963.89|25843.89|25964.06|25844.06|25962.71|25842.71|10
1636987780000|2021-11-15 14:49:40|25964.1|25844.1|25965.93|25845.93|25965.93|25845.93|25964.1|25844.1|10
1636987790000|2021-11-15 14:49:50|25967.07|25847.07|25964.9|25844.9|25967.35|25847.35|25964.9|25844.9|9
1636987800000|2021-11-15 14:50:00|25964.64|25844.64|25962.26|25842.26|25965.31|25845.31|25962.26|25842.26|10
1636987810000|2021-11-15 14:50:10|25962.37|25842.37|25958.54|25838.54|25962.48|25842.48|25958.54|25838.54|10
1636987820000|2021-11-15 14:50:20|25958.38|25838.38|25955.18|25835.18|25958.38|25838.38|25955.18|25835.18|10
1636987830000|2021-11-15 14:50:30|25954.12|25834.12|25946.84|25826.84|25954.12|25834.12|25946.84|25826.84|10
1636987840000|2021-11-15 14:50:40|25944.12|25824.12|25916.44|25796.44|25944.41|25824.41|25916.44|25796.44|10
1636987850000|2021-11-15 14:50:50|25912.51|25792.51|25915.01|25795.01|25916.57|25796.57|25912.45|25792.45|10
1636987860000|2021-11-15 14:51:00|25914.13|25794.13|25918.9|25798.9|25918.9|25798.9|25913.82|25793.82|10
1636987870000|2021-11-15 14:51:10|25919.13|25799.13|25916.59|25796.59|25919.13|25799.13|25916.37|25796.37|9
1636987880000|2021-11-15 14:51:20|25914.64|25794.64|25916.96|25796.96|25918.47|25798.47|25914.29|25794.29|10
1636987890000|2021-11-15 14:51:30|25916.91|25796.91|25911.09|25791.09|25916.91|25796.91|25911.09|25791.09|9
1636987900000|2021-11-15 14:51:40|25909.24|25789.24|25910.31|25790.31|25910.97|25790.97|25908.78|25788.78|10
1636987910000|2021-11-15 14:51:50|25909.93|25789.93|25907.08|25787.08|25909.93|25789.93|25906.82|25786.82|10
1636987920000|2021-11-15 14:52:00|25908.14|25788.14|25907.88|25787.88|25908.19|25788.19|25907.07|25787.07|9
1636987930000|2021-11-15 14:52:10|25906.99|25786.99|25905.04|25785.04|25907.53|25787.53|25905.04|25785.04|10
1636987940000|2021-11-15 14:52:20|25904.84|25784.84|25908.36|25788.36|25908.36|25788.36|25904.84|25784.84|10
1636987950000|2021-11-15 14:52:30|25909.33|25789.33|25907.39|25787.39|25910.21|25790.21|25907.39|25787.39|10
1636987960000|2021-11-15 14:52:40|25906.4|25786.4|25903.01|25783.01|25906.4|25786.4|25903.01|25783.01|10
1636987970000|2021-11-15 14:52:50|25902.46|25782.46|25898.41|25778.41|25903.54|25783.54|25898.07|25778.07|9
1636987980000|2021-11-15 14:53:00|25897.54|25777.54|25899.39|25779.39|25899.41|25779.41|25896.57|25776.57|10
1636987990000|2021-11-15 14:53:10|25899.46|25779.46|25905.34|25785.34|25905.34|25785.34|25899.21|25779.21|10
1636988000000|2021-11-15 14:53:20|25905.98|25785.98|25912.27|25792.27|25912.27|25792.27|25905.19|25785.19|10
1636988010000|2021-11-15 14:53:30|25915.11|25795.11|25918.81|25798.81|25918.81|25798.81|25914.21|25794.21|10
1636988020000|2021-11-15 14:53:40|25918.82|25798.82|25920.05|25800.05|25921.23|25801.23|25918.82|25798.82|10
1636988030000|2021-11-15 14:53:50|25919.61|25799.61|25919.08|25799.08|25920.69|25800.69|25919.08|25799.08|10
1636988040000|2021-11-15 14:54:00|25919.4|25799.4|25920.93|25800.93|25921.45|25801.45|25919.4|25799.4|10
1636988050000|2021-11-15 14:54:10|25920.56|25800.56|25918.92|25798.92|25920.94|25800.94|25918.72|25798.72|10
1636988060000|2021-11-15 14:54:20|25919.77|25799.77|25924.73|25804.73|25924.73|25804.73|25919.77|25799.77|9
1636988070000|2021-11-15 14:54:30|25924.86|25804.86|25929.24|25809.24|25929.24|25809.24|25924.86|25804.86|10
1636988080000|2021-11-15 14:54:40|25929.43|25809.43|25928.06|25808.06|25930.4|25810.4|25928.06|25808.06|10
1636988090000|2021-11-15 14:54:50|25927.78|25807.78|25929.42|25809.42|25929.53|25809.53|25927.63|25807.63|9
1636988100000|2021-11-15 14:55:00|25928.22|25808.22|25927.08|25807.08|25928.22|25808.22|25926.46|25806.46|10
1636988110000|2021-11-15 14:55:10|25927.27|25807.27|25928.53|25808.53|25928.53|25808.53|25926.57|25806.57|10
1636988120000|2021-11-15 14:55:20|25928.49|25808.49|25927.29|25807.29|25928.65|25808.65|25927.26|25807.26|10
1636988130000|2021-11-15 14:55:30|25926.43|25806.43|25926.92|25806.92|25928.02|25808.02|25926.43|25806.43|10
1636988140000|2021-11-15 14:55:40|25928.18|25808.18|25929.45|25809.45|25929.51|25809.51|25927.97|25807.97|10
1636988150000|2021-11-15 14:55:50|25929.75|25809.75|25932.23|25812.23|25932.23|25812.23|25929.75|25809.75|10
1636988160000|2021-11-15 14:56:00|25932.3|25812.3|25934.13|25814.13|25934.48|25814.48|25931.53|25811.53|10
1636988170000|2021-11-15 14:56:10|25933.65|25813.65|25937.96|25817.96|25938.56|25818.56|25933.65|25813.65|10
1636988180000|2021-11-15 14:56:20|25938.22|25818.22|25940.76|25820.76|25940.88|25820.88|25938.22|25818.22|9
1636988190000|2021-11-15 14:56:30|25940.45|25820.45|25940.72|25820.72|25941.35|25821.35|25940.31|25820.31|10
1636988200000|2021-11-15 14:56:40|25940.81|25820.81|25941.33|25821.33|25941.33|25821.33|25939.16|25819.16|10
1636988210000|2021-11-15 14:56:50|25940.34|25820.34|25938.67|25818.67|25940.9|25820.9|25938.67|25818.67|10
1636988220000|2021-11-15 14:57:00|25938.11|25818.11|25933.38|25813.38|25938.22|25818.22|25933.38|25813.38|10
1636988230000|2021-11-15 14:57:10|25933.3|25813.3|25931.83|25811.83|25933.58|25813.58|25931.15|25811.15|10
1636988240000|2021-11-15 14:57:20|25931.57|25811.57|25935.52|25815.52|25935.52|25815.52|25931.57|25811.57|10
1636988250000|2021-11-15 14:57:30|25936.65|25816.65|25938.24|25818.24|25938.24|25818.24|25935.77|25815.77|10
1636988260000|2021-11-15 14:57:40|25938.7|25818.7|25943.14|25823.14|25943.14|25823.14|25938.7|25818.7|10
1636988270000|2021-11-15 14:57:50|25942.36|25822.36|25940.67|25820.67|25944.45|25824.45|25940.67|25820.67|10
1636988280000|2021-11-15 14:58:00|25940.81|25820.81|25940.64|25820.64|25941.03|25821.03|25939.84|25819.84|10
1636988290000|2021-11-15 14:58:10|25940.63|25820.63|25941.67|25821.67|25941.67|25821.67|25940.63|25820.63|9
1636988300000|2021-11-15 14:58:20|25941.8|25821.8|25943.33|25823.33|25943.33|25823.33|25941.06|25821.06|9
1636988310000|2021-11-15 14:58:30|25943.8|25823.8|25942.34|25822.34|25946.18|25826.18|25942.34|25822.34|8
1636988320000|2021-11-15 14:58:40|25942.46|25822.46|25938.9|25818.9|25942.62|25822.62|25938.9|25818.9|10
1636988330000|2021-11-15 14:58:50|25938.17|25818.17|25940.71|25820.71|25940.71|25820.71|25938.17|25818.17|10
1636988340000|2021-11-15 14:59:00|25939.92|25819.92|25941.56|25821.56|25941.56|25821.56|25939.37|25819.37|10
1636988350000|2021-11-15 14:59:10|25941.48|25821.48|25936.59|25816.59|25941.58|25821.58|25936.59|25816.59|10
1636988360000|2021-11-15 14:59:20|25934.16|25814.16|25931.88|25811.88|25934.16|25814.16|25931.68|25811.68|10
1636988370000|2021-11-15 14:59:30|25932.15|25812.15|25927.71|25807.71|25932.15|25812.15|25927.71|25807.71|10
1636988380000|2021-11-15 14:59:40|25927.45|25807.45|25927.38|25807.38|25927.87|25807.87|25927.38|25807.38|10
1636988390000|2021-11-15 14:59:50|25926.85|25806.85|25925.91|25805.91|25928.9|25808.9|25925.51|25805.51|10
1636988400000|2021-11-15 15:00:00|25925.57|25805.57|25921.96|25801.96|25925.57|25805.57|25921.96|25801.96|9
1636988410000|2021-11-15 15:00:10|25922.25|25802.25|25922.46|25802.46|25923.01|25803.01|25921.57|25801.57|10
1636988420000|2021-11-15 15:00:20|25922.24|25802.24|25917.7|25797.7|25922.24|25802.24|25917.7|25797.7|10
1636988430000|2021-11-15 15:00:30|25917.74|25797.74|25914.53|25794.53|25917.74|25797.74|25914.29|25794.29|10
1636988440000|2021-11-15 15:00:40|25914.4|25794.4|25907.51|25787.51|25914.4|25794.4|25907.14|25787.14|10
1636988450000|2021-11-15 15:00:50|25907.89|25787.89|25905.39|25785.39|25907.89|25787.89|25904.79|25784.79|10
1636988460000|2021-11-15 15:01:00|25904.63|25784.63|25900.4|25780.4|25905.27|25785.27|25900.4|25780.4|10
1636988470000|2021-11-15 15:01:10|25900.18|25780.18|25885.26|25765.26|25900.18|25780.18|25885.26|25765.26|10
1636988480000|2021-11-15 15:01:20|25885.33|25765.33|25878.48|25758.48|25885.33|25765.33|25878.48|25758.48|10
1636988490000|2021-11-15 15:01:30|25878.35|25758.35|25875.49|25755.49|25878.43|25758.43|25875.49|25755.49|9
1636988500000|2021-11-15 15:01:40|25875.99|25755.99|25879.09|25759.09|25879.09|25759.09|25875.99|25755.99|10
1636988510000|2021-11-15 15:01:50|25879.66|25759.66|25876.11|25756.11|25879.66|25759.66|25874.61|25754.61|10
1636988520000|2021-11-15 15:02:00|25875.29|25755.29|25870.68|25750.68|25876.08|25756.08|25870.68|25750.68|10
1636988530000|2021-11-15 15:02:10|25873.01|25753.01|25879.63|25759.63|25879.63|25759.63|25873.01|25753.01|10
1636988540000|2021-11-15 15:02:20|25880.12|25760.12|25885.5|25765.5|25887.95|25767.95|25880.12|25760.12|9
1636988550000|2021-11-15 15:02:30|25885.26|25765.26|25885.14|25765.14|25887|25767|25884.91|25764.91|10
1636988560000|2021-11-15 15:02:40|25884.51|25764.51|25885.73|25765.73|25885.73|25765.73|25884.51|25764.51|9
1636988570000|2021-11-15 15:02:50|25886.97|25766.97|25888.4|25768.4|25888.5|25768.5|25885.9|25765.9|10
1636988580000|2021-11-15 15:03:00|25887.7|25767.7|25888.89|25768.89|25889.38|25769.38|25887.39|25767.39|10
1636988590000|2021-11-15 15:03:10|25888.85|25768.85|25882.37|25762.37|25894.23|25774.23|25882.37|25762.37|10
1636988600000|2021-11-15 15:03:20|25879.98|25759.98|25877.07|25757.07|25880.8|25760.8|25877.07|25757.07|10
1636988610000|2021-11-15 15:03:30|25874.59|25754.59|25861.19|25741.19|25876.24|25756.24|25861.19|25741.19|10
1636988620000|2021-11-15 15:03:40|25856.81|25736.81|25858.05|25738.05|25859.04|25739.04|25856.81|25736.81|10
1636988630000|2021-11-15 15:03:50|25855.23|25735.23|25855.45|25735.45|25861|25741|25854.2|25734.2|10
1636988640000|2021-11-15 15:04:00|25855.39|25735.39|25831.34|25711.34|25855.39|25735.39|25831.34|25711.34|10
1636988650000|2021-11-15 15:04:10|25834.05|25714.05|25833.52|25713.52|25834.82|25714.82|25832.74|25712.74|10
1636988660000|2021-11-15 15:04:20|25834.01|25714.01|25827.1|25707.1|25834.01|25714.01|25827.1|25707.1|10
1636988670000|2021-11-15 15:04:30|25827.54|25707.54|25823.76|25703.76|25827.54|25707.54|25823.76|25703.76|10
1636988680000|2021-11-15 15:04:40|25823.42|25703.42|25819.64|25699.64|25823.42|25703.42|25817.14|25697.14|10
1636988690000|2021-11-15 15:04:50|25821.24|25701.24|25820.1|25700.1|25821.73|25701.73|25819.75|25699.75|10
1636988700000|2021-11-15 15:05:00|25818.48|25698.48|25805.77|25685.77|25818.48|25698.48|25805.77|25685.77|10
1636988710000|2021-11-15 15:05:10|25803.52|25683.52|25800.1|25680.1|25805.74|25685.74|25799.03|25679.03|10
1636988720000|2021-11-15 15:05:20|25800.86|25680.86|25806.2|25686.2|25806.2|25686.2|25799.91|25679.91|10
1636988730000|2021-11-15 15:05:30|25807.13|25687.13|25809.17|25689.17|25809.55|25689.55|25806.91|25686.91|10
1636988740000|2021-11-15 15:05:40|25809.15|25689.15|25819.3|25699.3|25819.3|25699.3|25808.52|25688.52|10
1636988750000|2021-11-15 15:05:50|25819.22|25699.22|25826.9|25706.9|25826.9|25706.9|25819.22|25699.22|10
1636988760000|2021-11-15 15:06:00|25835.59|25715.59|25813.92|25693.92|25836.7|25716.7|25813.92|25693.92|10
1636988770000|2021-11-15 15:06:10|25812.37|25692.37|25805.12|25685.12|25812.37|25692.37|25805.12|25685.12|9
1636988780000|2021-11-15 15:06:20|25805.16|25685.16|25804.65|25684.65|25805.29|25685.29|25803.97|25683.97|10
1636988790000|2021-11-15 15:06:30|25798.42|25678.42|25801.93|25681.93|25801.93|25681.93|25796.6|25676.6|10
1636988800000|2021-11-15 15:06:40|25805.6|25685.6|25799.29|25679.29|25809.95|25689.95|25799.29|25679.29|10
1636988810000|2021-11-15 15:06:50|25796.52|25676.52|25792.23|25672.23|25796.52|25676.52|25792.23|25672.23|10
1636988820000|2021-11-15 15:07:00|25791.63|25671.63|25781.94|25661.94|25792.47|25672.47|25781.94|25661.94|10
1636988830000|2021-11-15 15:07:10|25778.57|25658.57|25758.99|25638.99|25778.57|25658.57|25758.99|25638.99|10
1636988840000|2021-11-15 15:07:20|25759.69|25639.69|25754.97|25634.97|25759.69|25639.69|25754.08|25634.08|10
1636988850000|2021-11-15 15:07:30|25753.9|25633.9|25769.29|25649.29|25769.3|25649.3|25753.9|25633.9|10
1636988860000|2021-11-15 15:07:40|25770.72|25650.72|25768.12|25648.12|25771.11|25651.11|25765.61|25645.61|9
1636988870000|2021-11-15 15:07:50|25769.09|25649.09|25757.63|25637.63|25771.19|25651.19|25757.63|25637.63|10
1636988880000|2021-11-15 15:08:00|25756.47|25636.47|25746.79|25626.79|25756.47|25636.47|25746.79|25626.79|10
1636988890000|2021-11-15 15:08:10|25741.12|25621.12|25739.16|25619.16|25741.12|25621.12|25734.1|25614.1|10
1636988900000|2021-11-15 15:08:20|25739.61|25619.61|25749.45|25629.45|25749.45|25629.45|25738.63|25618.63|10
1636988910000|2021-11-15 15:08:30|25750.58|25630.58|25754|25634|25754|25634|25750.58|25630.58|10
1636988920000|2021-11-15 15:08:40|25754.53|25634.53|25756.57|25636.57|25756.75|25636.75|25754.49|25634.49|10
1636988930000|2021-11-15 15:08:50|25755.89|25635.89|25760.08|25640.08|25760.08|25640.08|25755.83|25635.83|9
1636988940000|2021-11-15 15:09:00|25761.76|25641.76|25759.9|25639.9|25762.3|25642.3|25759.9|25639.9|10
1636988950000|2021-11-15 15:09:10|25760.48|25640.48|25751.92|25631.92|25760.88|25640.88|25751.92|25631.92|10
1636988960000|2021-11-15 15:09:20|25749.75|25629.75|25742.13|25622.13|25750.25|25630.25|25742.13|25622.13|10
1636988970000|2021-11-15 15:09:30|25741.07|25621.07|25739.64|25619.64|25741.84|25621.84|25739.64|25619.64|10
1636988980000|2021-11-15 15:09:40|25732.24|25612.24|25743.79|25623.79|25745.4|25625.4|25731.3|25611.3|10
1636988990000|2021-11-15 15:09:50|25744.65|25624.65|25757.81|25637.81|25757.81|25637.81|25744.65|25624.65|10
1636989000000|2021-11-15 15:10:00|25758.9|25638.9|25760.41|25640.41|25761.62|25641.62|25758.9|25638.9|10
1636989010000|2021-11-15 15:10:10|25761.71|25641.71|25756.62|25636.62|25761.71|25641.71|25756.59|25636.59|10
1636989020000|2021-11-15 15:10:20|25756.37|25636.37|25755.09|25635.09|25756.37|25636.37|25753.12|25633.12|10
1636989030000|2021-11-15 15:10:30|25754.93|25634.93|25758.15|25638.15|25758.15|25638.15|25754.93|25634.93|9
1636989040000|2021-11-15 15:10:40|25759.97|25639.97|25763.38|25643.38|25763.38|25643.38|25759.69|25639.69|10
1636989050000|2021-11-15 15:10:50|25762.96|25642.96|25767.8|25647.8|25768.31|25648.31|25761.83|25641.83|10
1636989060000|2021-11-15 15:11:00|25768.35|25648.35|25781.84|25661.84|25782.69|25662.69|25767.94|25647.94|10
1636989070000|2021-11-15 15:11:10|25782.14|25662.14|25787.87|25667.87|25787.87|25667.87|25782.14|25662.14|9
1636989080000|2021-11-15 15:11:20|25788.22|25668.22|25789.17|25669.17|25789.9|25669.9|25788.11|25668.11|10
1636989090000|2021-11-15 15:11:30|25792.72|25672.72|25795.63|25675.63|25795.63|25675.63|25792.13|25672.13|10
1636989100000|2021-11-15 15:11:40|25796.73|25676.73|25796.03|25676.03|25796.73|25676.73|25794.36|25674.36|10
1636989110000|2021-11-15 15:11:50|25795.14|25675.14|25790.16|25670.16|25795.92|25675.92|25790.16|25670.16|10
1636989120000|2021-11-15 15:12:00|25790.67|25670.67|25797.44|25677.44|25797.44|25677.44|25790.51|25670.51|10
1636989130000|2021-11-15 15:12:10|25797.95|25677.95|25796.95|25676.95|25798.15|25678.15|25795.99|25675.99|10
1636989140000|2021-11-15 15:12:20|25798.42|25678.42|25802.13|25682.13|25802.13|25682.13|25797.53|25677.53|10
1636989150000|2021-11-15 15:12:30|25802.14|25682.14|25803.09|25683.09|25803.86|25683.86|25802.14|25682.14|10
1636989160000|2021-11-15 15:12:40|25802.54|25682.54|25808.09|25688.09|25808.09|25688.09|25802.29|25682.29|10
1636989170000|2021-11-15 15:12:50|25808.43|25688.43|25813.47|25693.47|25813.47|25693.47|25807.44|25687.44|10
1636989180000|2021-11-15 15:13:00|25812.55|25692.55|25815.14|25695.14|25815.22|25695.22|25812.55|25692.55|10
1636989190000|2021-11-15 15:13:10|25815.32|25695.32|25813.02|25693.02|25815.32|25695.32|25812.41|25692.41|10
1636989200000|2021-11-15 15:13:20|25813.73|25693.73|25815.76|25695.76|25815.76|25695.76|25811.51|25691.51|10
1636989210000|2021-11-15 15:13:30|25815.05|25695.05|25817.21|25697.21|25817.21|25697.21|25814.49|25694.49|10
1636989220000|2021-11-15 15:13:40|25816.28|25696.28|25814.68|25694.68|25819.01|25699.01|25814.68|25694.68|8
1636989230000|2021-11-15 15:13:50|25814.67|25694.67|25815.16|25695.16|25815.16|25695.16|25813.25|25693.25|10
1636989240000|2021-11-15 15:14:00|25815.54|25695.54|25806.26|25686.26|25815.58|25695.58|25806.26|25686.26|10
1636989250000|2021-11-15 15:14:10|25806.04|25686.04|25805.05|25685.05|25806.66|25686.66|25805.05|25685.05|10
1636989260000|2021-11-15 15:14:20|25805.71|25685.71|25806.32|25686.32|25806.32|25686.32|25805.46|25685.46|10
1636989270000|2021-11-15 15:14:30|25806.42|25686.42|25806.22|25686.22|25807.32|25687.32|25805.84|25685.84|10
1636989280000|2021-11-15 15:14:40|25808.96|25688.96|25808.27|25688.27|25808.96|25688.96|25808.08|25688.08|10
1636989290000|2021-11-15 15:14:50|25809.06|25689.06|25805.93|25685.93|25809.06|25689.06|25805.14|25685.14|10
1636989300000|2021-11-15 15:15:00|25806.04|25686.04|25802.88|25682.88|25806.37|25686.37|25802.88|25682.88|10
1636989310000|2021-11-15 15:15:10|25802.6|25682.6|25794.86|25674.86|25802.6|25682.6|25794.86|25674.86|10
1636989320000|2021-11-15 15:15:20|25794.13|25674.13|25792.16|25672.16|25794.13|25674.13|25791.88|25671.88|10
1636989330000|2021-11-15 15:15:30|25791.7|25671.7|25789.58|25669.58|25791.7|25671.7|25789.48|25669.48|10
1636989340000|2021-11-15 15:15:40|25791.35|25671.35|25790.4|25670.4|25791.66|25671.66|25789.93|25669.93|10
1636989350000|2021-11-15 15:15:50|25789.24|25669.24|25786.66|25666.66|25789.24|25669.24|25786.47|25666.47|10
1636989360000|2021-11-15 15:16:00|25786.36|25666.36|25784.74|25664.74|25786.68|25666.68|25784.74|25664.74|10
1636989370000|2021-11-15 15:16:10|25785.04|25665.04|25783.16|25663.16|25785.04|25665.04|25782.16|25662.16|10
1636989380000|2021-11-15 15:16:20|25782.44|25662.44|25781.98|25661.98|25782.63|25662.63|25781.94|25661.94|10
1636989390000|2021-11-15 15:16:30|25781.3|25661.3|25777.65|25657.65|25781.3|25661.3|25777.65|25657.65|10
1636989400000|2021-11-15 15:16:40|25777.27|25657.27|25774.81|25654.81|25777.27|25657.27|25774.27|25654.27|10
1636989410000|2021-11-15 15:16:50|25774.75|25654.75|25773.65|25653.65|25775.18|25655.18|25773.34|25653.34|10
1636989420000|2021-11-15 15:17:00|25773.93|25653.93|25771.13|25651.13|25773.93|25653.93|25769.07|25649.07|10
1636989430000|2021-11-15 15:17:10|25771.46|25651.46|25768.97|25648.97|25771.46|25651.46|25768.6|25648.6|10
1636989440000|2021-11-15 15:17:20|25769.33|25649.33|25771.04|25651.04|25771.15|25651.15|25768.69|25648.69|10
1636989450000|2021-11-15 15:17:30|25770.99|25650.99|25774.15|25654.15|25774.15|25654.15|25770.4|25650.4|10
1636989460000|2021-11-15 15:17:40|25775.82|25655.82|25773.79|25653.79|25776.29|25656.29|25773.79|25653.79|10
1636989470000|2021-11-15 15:17:50|25773.2|25653.2|25777.23|25657.23|25777.23|25657.23|25773.07|25653.07|10
1636989480000|2021-11-15 15:18:00|25778.28|25658.28|25784.06|25664.06|25784.32|25664.32|25778.28|25658.28|10
1636989490000|2021-11-15 15:18:10|25784.6|25664.6|25788.43|25668.43|25788.59|25668.59|25784.6|25664.6|10
1636989500000|2021-11-15 15:18:20|25789.2|25669.2|25793.52|25673.52|25793.83|25673.83|25789.2|25669.2|10
1636989510000|2021-11-15 15:18:30|25795.5|25675.5|25800.61|25680.61|25801.83|25681.83|25795.5|25675.5|9
1636989520000|2021-11-15 15:18:40|25799.96|25679.96|25800.3|25680.3|25802.38|25682.38|25798.77|25678.77|10
1636989530000|2021-11-15 15:18:50|25798.14|25678.14|25793.86|25673.86|25798.14|25678.14|25793.86|25673.86|10
1636989540000|2021-11-15 15:19:00|25794.3|25674.3|25796.27|25676.27|25796.44|25676.44|25794.3|25674.3|10
1636989550000|2021-11-15 15:19:10|25797.62|25677.62|25804.25|25684.25|25804.25|25684.25|25796.78|25676.78|10
1636989560000|2021-11-15 15:19:20|25805.2|25685.2|25805.44|25685.44|25805.44|25685.44|25804.36|25684.36|10
1636989570000|2021-11-15 15:19:30|25805.49|25685.49|25804.8|25684.8|25806.45|25686.45|25804.8|25684.8|10
1636989580000|2021-11-15 15:19:40|25804.12|25684.12|25805.52|25685.52|25805.72|25685.72|25804.11|25684.11|9
1636989590000|2021-11-15 15:19:50|25805.78|25685.78|25808.75|25688.75|25808.75|25688.75|25805.78|25685.78|10
1636989600000|2021-11-15 15:20:00|25807.64|25687.64|25803.62|25683.62|25807.64|25687.64|25803.62|25683.62|10
1636989610000|2021-11-15 15:20:10|25802.95|25682.95|25803.28|25683.28|25803.84|25683.84|25802.78|25682.78|9
1636989620000|2021-11-15 15:20:20|25802.86|25682.86|25799.67|25679.67|25803.07|25683.07|25799.67|25679.67|10
1636989630000|2021-11-15 15:20:30|25799.18|25679.18|25796.05|25676.05|25799.18|25679.18|25796.05|25676.05|9
1636989640000|2021-11-15 15:20:40|25795.79|25675.79|25794.53|25674.53|25795.91|25675.91|25794.53|25674.53|10
1636989650000|2021-11-15 15:20:50|25792.22|25672.22|25794.81|25674.81|25794.81|25674.81|25792.15|25672.15|10
1636989660000|2021-11-15 15:21:00|25793.87|25673.87|25791.92|25671.92|25794.66|25674.66|25791.92|25671.92|9
1636989670000|2021-11-15 15:21:10|25791.64|25671.64|25789.28|25669.28|25791.64|25671.64|25789.28|25669.28|9
1636989680000|2021-11-15 15:21:20|25788.32|25668.32|25787.05|25667.05|25788.57|25668.57|25786.78|25666.78|10
1636989690000|2021-11-15 15:21:30|25787.12|25667.12|25788.75|25668.75|25788.75|25668.75|25786.7|25666.7|10
1636989700000|2021-11-15 15:21:40|25788.89|25668.89|25787.72|25667.72|25789.89|25669.89|25787.17|25667.17|9
1636989710000|2021-11-15 15:21:50|25786.14|25666.14|25785.63|25665.63|25786.14|25666.14|25784.16|25664.16|10
1636989720000|2021-11-15 15:22:00|25785.33|25665.33|25787.04|25667.04|25787.21|25667.21|25784.69|25664.69|10
1636989730000|2021-11-15 15:22:10|25786.83|25666.83|25787.53|25667.53|25787.78|25667.78|25784.64|25664.64|10
1636989740000|2021-11-15 15:22:20|25787.61|25667.61|25789.64|25669.64|25789.64|25669.64|25787.37|25667.37|10
1636989750000|2021-11-15 15:22:30|25789.79|25669.79|25790.46|25670.46|25790.46|25670.46|25788.47|25668.47|10
1636989760000|2021-11-15 15:22:40|25790.12|25670.12|25792.74|25672.74|25793.85|25673.85|25790.12|25670.12|10
1636989770000|2021-11-15 15:22:50|25793.81|25673.81|25797.51|25677.51|25797.51|25677.51|25793.72|25673.72|10
1636989780000|2021-11-15 15:23:00|25797.47|25677.47|25794.47|25674.47|25797.62|25677.62|25794.47|25674.47|10
1636989790000|2021-11-15 15:23:10|25793.35|25673.35|25791.76|25671.76|25793.35|25673.35|25791.43|25671.43|10
1636989800000|2021-11-15 15:23:20|25792.01|25672.01|25792.62|25672.62|25792.63|25672.63|25791.21|25671.21|10
1636989810000|2021-11-15 15:23:30|25792.72|25672.72|25793.79|25673.79|25793.79|25673.79|25792.15|25672.15|10
1636989820000|2021-11-15 15:23:40|25794.23|25674.23|25794.09|25674.09|25795.71|25675.71|25794.05|25674.05|10
1636989830000|2021-11-15 15:23:50|25793.29|25673.29|25794.02|25674.02|25794.02|25674.02|25792.14|25672.14|9
1636989840000|2021-11-15 15:24:00|25793.15|25673.15|25795.64|25675.64|25796.1|25676.1|25793.15|25673.15|10
1636989850000|2021-11-15 15:24:10|25795.12|25675.12|25795.55|25675.55|25795.61|25675.61|25794.82|25674.82|9
1636989860000|2021-11-15 15:24:20|25795.47|25675.47|25795.39|25675.39|25796.02|25676.02|25795.39|25675.39|10
1636989870000|2021-11-15 15:24:30|25795.08|25675.08|25796.71|25676.71|25796.71|25676.71|25795.05|25675.05|9
1636989880000|2021-11-15 15:24:40|25796.6|25676.6|25795.58|25675.58|25797.16|25677.16|25795.58|25675.58|10
1636989890000|2021-11-15 15:24:50|25795.44|25675.44|25796.02|25676.02|25797.76|25677.76|25795.44|25675.44|10
1636989900000|2021-11-15 15:25:00|25797.29|25677.29|25796.5|25676.5|25797.29|25677.29|25796.5|25676.5|9
1636989910000|2021-11-15 15:25:10|25796.49|25676.49|25798.66|25678.66|25798.66|25678.66|25796.42|25676.42|10
1636989920000|2021-11-15 15:25:20|25799.38|25679.38|25802.61|25682.61|25802.61|25682.61|25799.38|25679.38|9
1636989930000|2021-11-15 15:25:30|25802.45|25682.45|25804.67|25684.67|25804.77|25684.77|25802.45|25682.45|10
1636989940000|2021-11-15 15:25:40|25806.23|25686.23|25810.04|25690.04|25810.05|25690.05|25806.23|25686.23|10
1636989950000|2021-11-15 15:25:50|25810.61|25690.61|25813.95|25693.95|25815.57|25695.57|25810.05|25690.05|10
1636989960000|2021-11-15 15:26:00|25813.91|25693.91|25809.32|25689.32|25814.62|25694.62|25809.11|25689.11|10
1636989970000|2021-11-15 15:26:10|25808.91|25688.91|25807.17|25687.17|25808.91|25688.91|25807.17|25687.17|10
1636989980000|2021-11-15 15:26:20|25807.2|25687.2|25808.98|25688.98|25808.98|25688.98|25807.2|25687.2|10
1636989990000|2021-11-15 15:26:30|25808.94|25688.94|25807.7|25687.7|25809.02|25689.02|25807.23|25687.23|9
1636990000000|2021-11-15 15:26:40|25807.87|25687.87|25810.01|25690.01|25810.14|25690.14|25807.87|25687.87|10
1636990010000|2021-11-15 15:26:50|25810.83|25690.83|25807.81|25687.81|25810.83|25690.83|25807.81|25687.81|9
1636990020000|2021-11-15 15:27:00|25807.24|25687.24|25800.38|25680.38|25807.24|25687.24|25800.38|25680.38|10
1636990030000|2021-11-15 15:27:10|25799.33|25679.33|25797.04|25677.04|25799.42|25679.42|25797.04|25677.04|10
1636990040000|2021-11-15 15:27:20|25797.29|25677.29|25793.34|25673.34|25797.37|25677.37|25793.34|25673.34|10
1636990050000|2021-11-15 15:27:30|25794.07|25674.07|25788.41|25668.41|25794.07|25674.07|25788.13|25668.13|10
1636990060000|2021-11-15 15:27:40|25788.63|25668.63|25782.62|25662.62|25788.63|25668.63|25782.48|25662.48|10
1636990070000|2021-11-15 15:27:50|25782.29|25662.29|25779.84|25659.84|25782.29|25662.29|25779.84|25659.84|10
1636990080000|2021-11-15 15:28:00|25780.56|25660.56|25783.63|25663.63|25783.63|25663.63|25780.56|25660.56|9
1636990090000|2021-11-15 15:28:10|25783.93|25663.93|25783.88|25663.88|25785.25|25665.25|25783.88|25663.88|9
1636990100000|2021-11-15 15:28:20|25783.82|25663.82|25783.36|25663.36|25783.82|25663.82|25782.41|25662.41|10
1636990110000|2021-11-15 15:28:30|25781.66|25661.66|25782.16|25662.16|25783.23|25663.23|25781.66|25661.66|10
1636990120000|2021-11-15 15:28:40|25782.19|25662.19|25781.86|25661.86|25782.19|25662.19|25781.42|25661.42|9
1636990130000|2021-11-15 15:28:50|25782.52|25662.52|25785.41|25665.41|25786.83|25666.83|25782.52|25662.52|10
1636990140000|2021-11-15 15:29:00|25787.05|25667.05|25786.63|25666.63|25788.28|25668.28|25786.63|25666.63|10
1636990150000|2021-11-15 15:29:10|25786.86|25666.86|25788.08|25668.08|25788.16|25668.16|25786.86|25666.86|10
1636990160000|2021-11-15 15:29:20|25786.52|25666.52|25784.84|25664.84|25786.67|25666.67|25784.84|25664.84|9
1636990170000|2021-11-15 15:29:30|25785.17|25665.17|25784.75|25664.75|25785.26|25665.26|25784.62|25664.62|10
1636990180000|2021-11-15 15:29:40|25784.78|25664.78|25786.02|25666.02|25786.63|25666.63|25784.78|25664.78|10
1636990190000|2021-11-15 15:29:50|25785.99|25665.99|25783.19|25663.19|25785.99|25665.99|25783.19|25663.19|10
1636990200000|2021-11-15 15:30:00|25783.27|25663.27|25785.12|25665.12|25785.15|25665.15|25782.88|25662.88|10
1636990210000|2021-11-15 15:30:10|25783.01|25663.01|25779.9|25659.9|25783.01|25663.01|25779.22|25659.22|9
1636990220000|2021-11-15 15:30:20|25780.26|25660.26|25775.53|25655.53|25780.26|25660.26|25775.53|25655.53|10
1636990230000|2021-11-15 15:30:30|25774.49|25654.49|25770.21|25650.21|25774.49|25654.49|25770.21|25650.21|10
1636990240000|2021-11-15 15:30:40|25770.36|25650.36|25769.92|25649.92|25770.36|25650.36|25768.42|25648.42|8
1636990250000|2021-11-15 15:30:50|25769.88|25649.88|25770.71|25650.71|25771.95|25651.95|25769.88|25649.88|10
1636990260000|2021-11-15 15:31:00|25770.6|25650.6|25769.16|25649.16|25771.13|25651.13|25769.05|25649.05|10
1636990270000|2021-11-15 15:31:10|25768.42|25648.42|25769.81|25649.81|25771.19|25651.19|25768.27|25648.27|10
1636990280000|2021-11-15 15:31:20|25770.16|25650.16|25773.24|25653.24|25773.59|25653.59|25770.16|25650.16|10
1636990290000|2021-11-15 15:31:30|25773.32|25653.32|25774.85|25654.85|25774.85|25654.85|25773.32|25653.32|9
1636990300000|2021-11-15 15:31:40|25774.97|25654.97|25775.7|25655.7|25777.31|25657.31|25774.97|25654.97|9
1636990310000|2021-11-15 15:31:50|25774.83|25654.83|25778.41|25658.41|25778.46|25658.46|25774.83|25654.83|10
1636990320000|2021-11-15 15:32:00|25778.76|25658.76|25781.32|25661.32|25781.32|25661.32|25778.22|25658.22|10
1636990330000|2021-11-15 15:32:10|25781.36|25661.36|25785.47|25665.47|25787.77|25667.77|25781.36|25661.36|10
1636990340000|2021-11-15 15:32:20|25785.57|25665.57|25787.7|25667.7|25787.97|25667.97|25785.57|25665.57|10
1636990350000|2021-11-15 15:32:30|25787.98|25667.98|25791.13|25671.13|25791.13|25671.13|25787.98|25667.98|10
1636990360000|2021-11-15 15:32:40|25790.92|25670.92|25795.19|25675.19|25796.62|25676.62|25790.92|25670.92|8
1636990370000|2021-11-15 15:32:50|25795.45|25675.45|25800.07|25680.07|25800.07|25680.07|25795.45|25675.45|10
1636990380000|2021-11-15 15:33:00|25800.17|25680.17|25804.16|25684.16|25804.16|25684.16|25800.17|25680.17|10
1636990390000|2021-11-15 15:33:10|25803.4|25683.4|25803.69|25683.69|25804.16|25684.16|25803.18|25683.18|9
1636990400000|2021-11-15 15:33:20|25803.44|25683.44|25807.13|25687.13|25807.13|25687.13|25803.39|25683.39|10
1636990410000|2021-11-15 15:33:30|25807.47|25687.47|25809.43|25689.43|25809.46|25689.46|25807.32|25687.32|10
1636990420000|2021-11-15 15:33:40|25809.36|25689.36|25810.35|25690.35|25810.35|25690.35|25809.18|25689.18|9
1636990430000|2021-11-15 15:33:50|25810.57|25690.57|25812.47|25692.47|25813.64|25693.64|25810.57|25690.57|10
1636990440000|2021-11-15 15:34:00|25813.62|25693.62|25817.45|25697.45|25818.19|25698.19|25813.62|25693.62|10
1636990450000|2021-11-15 15:34:10|25817.57|25697.57|25821.34|25701.34|25821.34|25701.34|25817.57|25697.57|10
1636990460000|2021-11-15 15:34:20|25821.51|25701.51|25825.51|25705.51|25825.51|25705.51|25821.51|25701.51|10
1636990470000|2021-11-15 15:34:30|25825.73|25705.73|25826.77|25706.77|25827.63|25707.63|25825.73|25705.73|9
1636990480000|2021-11-15 15:34:40|25827.1|25707.1|25826.34|25706.34|25827.1|25707.1|25825.48|25705.48|10
1636990490000|2021-11-15 15:34:50|25826.21|25706.21|25824.56|25704.56|25826.21|25706.21|25823.31|25703.31|10
1636990500000|2021-11-15 15:35:00|25823.76|25703.76|25826.43|25706.43|25826.43|25706.43|25823.7|25703.7|10
1636990510000|2021-11-15 15:35:10|25826.16|25706.16|25825.02|25705.02|25826.74|25706.74|25825.02|25705.02|10
1636990520000|2021-11-15 15:35:20|25826.26|25706.26|25825.55|25705.55|25826.37|25706.37|25824.33|25704.33|9
1636990530000|2021-11-15 15:35:30|25825.58|25705.58|25822.39|25702.39|25825.61|25705.61|25822.29|25702.29|10
1636990540000|2021-11-15 15:35:40|25822.66|25702.66|25824.12|25704.12|25824.28|25704.28|25822.41|25702.41|10
1636990550000|2021-11-15 15:35:50|25824.11|25704.11|25824.9|25704.9|25825.26|25705.26|25823.9|25703.9|10
1636990560000|2021-11-15 15:36:00|25824.94|25704.94|25825.72|25705.72|25825.72|25705.72|25824.77|25704.77|10
1636990570000|2021-11-15 15:36:10|25825.47|25705.47|25825.55|25705.55|25827.12|25707.12|25825.38|25705.38|10
1636990580000|2021-11-15 15:36:20|25825.73|25705.73|25821.03|25701.03|25825.73|25705.73|25821.03|25701.03|10
1636990590000|2021-11-15 15:36:30|25821.09|25701.09|25820.79|25700.79|25821.09|25701.09|25819.55|25699.55|9
1636990600000|2021-11-15 15:36:40|25819.52|25699.52|25817.48|25697.48|25820.47|25700.47|25817.48|25697.48|8
1636990610000|2021-11-15 15:36:50|25817.51|25697.51|25815.4|25695.4|25817.68|25697.68|25814.37|25694.37|10
1636990620000|2021-11-15 15:37:00|25815.97|25695.97|25809.04|25689.04|25815.97|25695.97|25809.04|25689.04|8
1636990630000|2021-11-15 15:37:10|25808.82|25688.82|25805.55|25685.55|25808.82|25688.82|25804.66|25684.66|10
1636990640000|2021-11-15 15:37:20|25804.27|25684.27|25803.28|25683.28|25804.27|25684.27|25801.3|25681.3|10
1636990650000|2021-11-15 15:37:30|25802.74|25682.74|25796.07|25676.07|25802.74|25682.74|25796.05|25676.05|10
1636990660000|2021-11-15 15:37:40|25793.51|25673.51|25786.44|25666.44|25793.51|25673.51|25786.44|25666.44|9
1636990670000|2021-11-15 15:37:50|25786.5|25666.5|25781.15|25661.15|25786.5|25666.5|25781.15|25661.15|10
1636990680000|2021-11-15 15:38:00|25781|25661|25776.35|25656.35|25781|25661|25776.35|25656.35|9
1636990690000|2021-11-15 15:38:10|25776.16|25656.16|25774.58|25654.58|25776.51|25656.51|25774.58|25654.58|9
1636990700000|2021-11-15 15:38:20|25774.52|25654.52|25771.06|25651.06|25774.52|25654.52|25770.34|25650.34|10
1636990710000|2021-11-15 15:38:30|25771.36|25651.36|25774.76|25654.76|25774.78|25654.78|25771.36|25651.36|10
1636990720000|2021-11-15 15:38:40|25774.84|25654.84|25773.67|25653.67|25774.94|25654.94|25773.67|25653.67|9
1636990730000|2021-11-15 15:38:50|25773.97|25653.97|25772.11|25652.11|25776.66|25656.66|25772.11|25652.11|10
1636990740000|2021-11-15 15:39:00|25772.37|25652.37|25769.09|25649.09|25772.37|25652.37|25769.09|25649.09|10
1636990750000|2021-11-15 15:39:10|25769.37|25649.37|25767.72|25647.72|25770.65|25650.65|25767.72|25647.72|8
1636990760000|2021-11-15 15:39:20|25767.77|25647.77|25766.3|25646.3|25767.91|25647.91|25766.3|25646.3|10
1636990770000|2021-11-15 15:39:30|25766.11|25646.11|25764.85|25644.85|25767.7|25647.7|25764.56|25644.56|9
1636990780000|2021-11-15 15:39:40|25765.14|25645.14|25761.87|25641.87|25765.14|25645.14|25761.87|25641.87|10
1636990790000|2021-11-15 15:39:50|25761.13|25641.13|25759.11|25639.11|25761.79|25641.79|25758.53|25638.53|10
1636990800000|2021-11-15 15:40:00|25757.94|25637.94|25756.73|25636.73|25757.94|25637.94|25756.53|25636.53|10
1636990810000|2021-11-15 15:40:10|25756.79|25636.79|25750.49|25630.49|25758.39|25638.39|25750.49|25630.49|10
1636990820000|2021-11-15 15:40:20|25749.24|25629.24|25747.25|25627.25|25749.85|25629.85|25747.25|25627.25|10
1636990830000|2021-11-15 15:40:30|25747.39|25627.39|25744.39|25624.39|25747.64|25627.64|25744.39|25624.39|10
1636990840000|2021-11-15 15:40:40|25744.49|25624.49|25738.9|25618.9|25744.49|25624.49|25738.9|25618.9|10
1636990850000|2021-11-15 15:40:50|25739.48|25619.48|25736.73|25616.73|25739.48|25619.48|25735.91|25615.91|10
1636990860000|2021-11-15 15:41:00|25736.44|25616.44|25739.12|25619.12|25739.39|25619.39|25736.44|25616.44|10
1636990870000|2021-11-15 15:41:10|25738.22|25618.22|25734.72|25614.72|25738.25|25618.25|25734.72|25614.72|10
1636990880000|2021-11-15 15:41:20|25734.27|25614.27|25737.05|25617.05|25737.35|25617.35|25733.83|25613.83|9
1636990890000|2021-11-15 15:41:30|25736.9|25616.9|25735.31|25615.31|25736.9|25616.9|25735.31|25615.31|10
1636990900000|2021-11-15 15:41:40|25735.22|25615.22|25735.46|25615.46|25735.61|25615.61|25734.53|25614.53|7
1636990910000|2021-11-15 15:41:50|25735.68|25615.68|25739.52|25619.52|25739.52|25619.52|25735.68|25615.68|10
1636990920000|2021-11-15 15:42:00|25738.93|25618.93|25736.63|25616.63|25740.59|25620.59|25736.63|25616.63|10
1636990930000|2021-11-15 15:42:10|25736.49|25616.49|25733.63|25613.63|25736.49|25616.49|25733.36|25613.36|10
1636990940000|2021-11-15 15:42:20|25734.08|25614.08|25736.76|25616.76|25737.26|25617.26|25734.08|25614.08|10
1636990950000|2021-11-15 15:42:30|25737.1|25617.1|25734.14|25614.14|25737.1|25617.1|25734|25614|10
1636990960000|2021-11-15 15:42:40|25733.77|25613.77|25733.33|25613.33|25734.48|25614.48|25733.07|25613.07|10
1636990970000|2021-11-15 15:42:50|25733.97|25613.97|25731.58|25611.58|25733.97|25613.97|25731.58|25611.58|10
1636990980000|2021-11-15 15:43:00|25731.13|25611.13|25727.24|25607.24|25731.13|25611.13|25727.24|25607.24|10
1636990990000|2021-11-15 15:43:10|25726.36|25606.36|25728.05|25608.05|25728.05|25608.05|25726.09|25606.09|10
1636991000000|2021-11-15 15:43:20|25727.01|25607.01|25727.61|25607.61|25727.64|25607.64|25726.26|25606.26|10
1636991010000|2021-11-15 15:43:30|25727.33|25607.33|25724.15|25604.15|25727.33|25607.33|25723.5|25603.5|10
1636991020000|2021-11-15 15:43:40|25723.89|25603.89|25723.41|25603.41|25723.91|25603.91|25722.86|25602.86|10
1636991030000|2021-11-15 15:43:50|25724.36|25604.36|25724.57|25604.57|25724.57|25604.57|25723.35|25603.35|10
1636991040000|2021-11-15 15:44:00|25725.09|25605.09|25717.82|25597.82|25725.09|25605.09|25717.79|25597.79|9
1636991050000|2021-11-15 15:44:10|25716.88|25596.88|25712.68|25592.68|25717.21|25597.21|25712.68|25592.68|10
1636991060000|2021-11-15 15:44:20|25712.26|25592.26|25711.85|25591.85|25712.65|25592.65|25711.85|25591.85|9
1636991070000|2021-11-15 15:44:30|25712.4|25592.4|25711.96|25591.96|25712.92|25592.92|25711.86|25591.86|10
1636991080000|2021-11-15 15:44:40|25711.29|25591.29|25709.74|25589.74|25712.57|25592.57|25709.74|25589.74|10
1636991090000|2021-11-15 15:44:50|25708.65|25588.65|25708|25588|25709.3|25589.3|25707.72|25587.72|10
1636991100000|2021-11-15 15:45:00|25705.91|25585.91|25698.2|25578.2|25705.91|25585.91|25696.59|25576.59|10
1636991110000|2021-11-15 15:45:10|25697.54|25577.54|25691.62|25571.62|25697.54|25577.54|25690.3|25570.3|10
1636991120000|2021-11-15 15:45:20|25691.77|25571.77|25691.13|25571.13|25691.93|25571.93|25689.79|25569.79|8
1636991130000|2021-11-15 15:45:30|25690.91|25570.91|25701.51|25581.51|25701.9|25581.9|25690.91|25570.91|9
1636991140000|2021-11-15 15:45:40|25701.83|25581.83|25716.66|25596.66|25716.66|25596.66|25701.83|25581.83|10
1636991150000|2021-11-15 15:45:50|25716.07|25596.07|25717.49|25597.49|25717.75|25597.75|25714.78|25594.78|10
1636991160000|2021-11-15 15:46:00|25718.6|25598.6|25733.26|25613.26|25733.26|25613.26|25718.6|25598.6|10
1636991170000|2021-11-15 15:46:10|25736.2|25616.2|25739.93|25619.93|25739.93|25619.93|25735.55|25615.55|10
1636991180000|2021-11-15 15:46:20|25739.91|25619.91|25744.42|25624.42|25744.42|25624.42|25738.77|25618.77|10
1636991190000|2021-11-15 15:46:30|25746.18|25626.18|25750.78|25630.78|25750.78|25630.78|25746.18|25626.18|10
1636991200000|2021-11-15 15:46:40|25751.62|25631.62|25755.93|25635.93|25755.93|25635.93|25751.47|25631.47|10
1636991210000|2021-11-15 15:46:50|25756.49|25636.49|25758.05|25638.05|25759.14|25639.14|25756.49|25636.49|10
1636991220000|2021-11-15 15:47:00|25757.89|25637.89|25761.31|25641.31|25761.31|25641.31|25757.89|25637.89|10
1636991230000|2021-11-15 15:47:10|25761.43|25641.43|25762.59|25642.59|25763.2|25643.2|25761.43|25641.43|10
1636991240000|2021-11-15 15:47:20|25763.24|25643.24|25762.28|25642.28|25764.1|25644.1|25762.28|25642.28|8
1636991250000|2021-11-15 15:47:30|25766.67|25646.67|25765.99|25645.99|25766.67|25646.67|25765.22|25645.22|10
1636991260000|2021-11-15 15:47:40|25765.89|25645.89|25768.76|25648.76|25768.76|25648.76|25765.89|25645.89|10
1636991270000|2021-11-15 15:47:50|25768.2|25648.2|25767.93|25647.93|25768.46|25648.46|25767.77|25647.77|10
1636991280000|2021-11-15 15:48:00|25767.41|25647.41|25769.04|25649.04|25769.11|25649.11|25767.37|25647.37|9
1636991290000|2021-11-15 15:48:10|25769.05|25649.05|25769.68|25649.68|25769.68|25649.68|25768.28|25648.28|10
1636991300000|2021-11-15 15:48:20|25770.11|25650.11|25772.74|25652.74|25772.83|25652.83|25770.11|25650.11|9
1636991310000|2021-11-15 15:48:30|25773.25|25653.25|25774.97|25654.97|25775.01|25655.01|25773.12|25653.12|10
1636991320000|2021-11-15 15:48:40|25775.01|25655.01|25775.6|25655.6|25775.67|25655.67|25773.6|25653.6|10
1636991330000|2021-11-15 15:48:50|25775.64|25655.64|25775.71|25655.71|25775.87|25655.87|25773.97|25653.97|9
1636991340000|2021-11-15 15:49:00|25775.85|25655.85|25776.48|25656.48|25776.61|25656.61|25775.1|25655.1|10
1636991350000|2021-11-15 15:49:10|25776.69|25656.69|25776.38|25656.38|25778|25658|25776.38|25656.38|10
1636991360000|2021-11-15 15:49:20|25776.53|25656.53|25775.71|25655.71|25776.94|25656.94|25775.04|25655.04|10
1636991370000|2021-11-15 15:49:30|25775.46|25655.46|25779.22|25659.22|25779.24|25659.24|25775.46|25655.46|10
1636991380000|2021-11-15 15:49:40|25779.16|25659.16|25785.46|25665.46|25785.46|25665.46|25778.99|25658.99|10
1636991390000|2021-11-15 15:49:50|25786.33|25666.33|25788.04|25668.04|25790.87|25670.87|25785.83|25665.83|9
1636991400000|2021-11-15 15:50:00|25787.38|25667.38|25787.68|25667.68|25787.68|25667.68|25785.41|25665.41|10
1636991410000|2021-11-15 15:50:10|25788.61|25668.61|25788.9|25668.9|25790.12|25670.12|25788.49|25668.49|10
1636991420000|2021-11-15 15:50:20|25789.02|25669.02|25789.93|25669.93|25789.93|25669.93|25787.45|25667.45|10
1636991430000|2021-11-15 15:50:30|25790.95|25670.95|25791.04|25671.04|25791.55|25671.55|25790.62|25670.62|10
1636991440000|2021-11-15 15:50:40|25789.61|25669.61|25787.19|25667.19|25790.77|25670.77|25787.19|25667.19|9
1636991450000|2021-11-15 15:50:50|25786.76|25666.76|25778.23|25658.23|25786.76|25666.76|25778.23|25658.23|9
1636991460000|2021-11-15 15:51:00|25778.22|25658.22|25779.62|25659.62|25779.62|25659.62|25778.22|25658.22|10
1636991470000|2021-11-15 15:51:10|25779.58|25659.58|25778.95|25658.95|25780.66|25660.66|25778|25658|9
1636991480000|2021-11-15 15:51:20|25778.5|25658.5|25772.29|25652.29|25778.5|25658.5|25771.93|25651.93|10
1636991490000|2021-11-15 15:51:30|25772.48|25652.48|25775.44|25655.44|25776.3|25656.3|25772.48|25652.48|9
1636991500000|2021-11-15 15:51:40|25775.87|25655.87|25764.37|25644.37|25775.87|25655.87|25764.37|25644.37|10
1636991510000|2021-11-15 15:51:50|25764.65|25644.65|25763.97|25643.97|25764.65|25644.65|25761.85|25641.85|10
1636991520000|2021-11-15 15:52:00|25763.93|25643.93|25761.57|25641.57|25763.93|25643.93|25761.57|25641.57|10
1636991530000|2021-11-15 15:52:10|25761.74|25641.74|25759.52|25639.52|25761.74|25641.74|25759.52|25639.52|9
1636991540000|2021-11-15 15:52:20|25759.04|25639.04|25760.86|25640.86|25760.86|25640.86|25759|25639|10
1636991550000|2021-11-15 15:52:30|25760.84|25640.84|25760.9|25640.9|25760.94|25640.94|25760.42|25640.42|10
1636991560000|2021-11-15 15:52:40|25760.12|25640.12|25759.6|25639.6|25760.8|25640.8|25759.54|25639.54|9
1636991570000|2021-11-15 15:52:50|25759.49|25639.49|25757.37|25637.37|25759.49|25639.49|25757.17|25637.17|10
1636991580000|2021-11-15 15:53:00|25757.12|25637.12|25755.5|25635.5|25757.12|25637.12|25754.97|25634.97|9
1636991590000|2021-11-15 15:53:10|25755.45|25635.45|25755.49|25635.49|25755.6|25635.6|25754.9|25634.9|9
1636991600000|2021-11-15 15:53:20|25755.84|25635.84|25755.88|25635.88|25756.76|25636.76|25755.82|25635.82|10
1636991610000|2021-11-15 15:53:30|25756.36|25636.36|25759.33|25639.33|25759.33|25639.33|25756.36|25636.36|9
1636991620000|2021-11-15 15:53:40|25760.5|25640.5|25759.88|25639.88|25760.82|25640.82|25759.12|25639.12|10
1636991630000|2021-11-15 15:53:50|25759.91|25639.91|25758.42|25638.42|25760.49|25640.49|25758.32|25638.32|10
1636991640000|2021-11-15 15:54:00|25758.17|25638.17|25755.48|25635.48|25758.54|25638.54|25755.48|25635.48|10
1636991650000|2021-11-15 15:54:10|25753.69|25633.69|25743.36|25623.36|25757.39|25637.39|25742.43|25622.43|10
1636991660000|2021-11-15 15:54:20|25744.19|25624.19|25720.81|25600.81|25744.19|25624.19|25720.81|25600.81|10
1636991670000|2021-11-15 15:54:30|25715.83|25595.83|25712.64|25592.64|25717.28|25597.28|25712.31|25592.31|10
1636991680000|2021-11-15 15:54:40|25712.66|25592.66|25713.03|25593.03|25715.3|25595.3|25711.87|25591.87|10
1636991690000|2021-11-15 15:54:50|25705.62|25585.62|25707.76|25587.76|25708.47|25588.47|25705.45|25585.45|10
1636991700000|2021-11-15 15:55:00|25707.85|25587.85|25710.15|25590.15|25710.42|25590.42|25707.85|25587.85|10
1636991710000|2021-11-15 15:55:10|25711.53|25591.53|25714.84|25594.84|25714.84|25594.84|25711|25591|10
1636991720000|2021-11-15 15:55:20|25715.55|25595.55|25720.27|25600.27|25720.27|25600.27|25715.55|25595.55|10
1636991730000|2021-11-15 15:55:30|25720.28|25600.28|25726.55|25606.55|25726.55|25606.55|25719.64|25599.64|9
1636991740000|2021-11-15 15:55:40|25726.97|25606.97|25728.64|25608.64|25729.36|25609.36|25726.97|25606.97|10
1636991750000|2021-11-15 15:55:50|25729.17|25609.17|25735.83|25615.83|25735.83|25615.83|25729.17|25609.17|10
1636991760000|2021-11-15 15:56:00|25736.8|25616.8|25743.14|25623.14|25743.14|25623.14|25736.8|25616.8|10
1636991770000|2021-11-15 15:56:10|25744.76|25624.76|25747.58|25627.58|25748.29|25628.29|25744.76|25624.76|9
1636991780000|2021-11-15 15:56:20|25747.77|25627.77|25750.71|25630.71|25750.86|25630.86|25747.08|25627.08|10
1636991790000|2021-11-15 15:56:30|25750.49|25630.49|25750.2|25630.2|25751.09|25631.09|25747.05|25627.05|10
1636991800000|2021-11-15 15:56:40|25749.82|25629.82|25753.63|25633.63|25753.63|25633.63|25749.51|25629.51|10
1636991810000|2021-11-15 15:56:50|25753.27|25633.27|25749.56|25629.56|25753.65|25633.65|25749.56|25629.56|10
1636991820000|2021-11-15 15:57:00|25748.31|25628.31|25742.44|25622.44|25748.31|25628.31|25742.24|25622.24|10
1636991830000|2021-11-15 15:57:10|25741.66|25621.66|25736.75|25616.75|25742.39|25622.39|25736.66|25616.66|10
1636991840000|2021-11-15 15:57:20|25736.22|25616.22|25733.52|25613.52|25736.48|25616.48|25733.3|25613.3|8
1636991850000|2021-11-15 15:57:30|25734.52|25614.52|25732.3|25612.3|25734.52|25614.52|25732.3|25612.3|10
1636991860000|2021-11-15 15:57:40|25732.83|25612.83|25732.23|25612.23|25733.29|25613.29|25732.03|25612.03|9
1636991870000|2021-11-15 15:57:50|25731.6|25611.6|25729.48|25609.48|25731.6|25611.6|25729.48|25609.48|10
1636991880000|2021-11-15 15:58:00|25729.67|25609.67|25732.89|25612.89|25733.21|25613.21|25729.67|25609.67|10
1636991890000|2021-11-15 15:58:10|25731.32|25611.32|25727.27|25607.27|25732.31|25612.31|25726.75|25606.75|10
1636991900000|2021-11-15 15:58:20|25727.68|25607.68|25732.63|25612.63|25732.63|25612.63|25727.55|25607.55|9
1636991910000|2021-11-15 15:58:30|25732.94|25612.94|25729.27|25609.27|25733.45|25613.45|25729.27|25609.27|10
1636991920000|2021-11-15 15:58:40|25729.59|25609.59|25731.97|25611.97|25731.97|25611.97|25729.59|25609.59|9
1636991930000|2021-11-15 15:58:50|25732.21|25612.21|25733.73|25613.73|25734.21|25614.21|25732.21|25612.21|10
1636991940000|2021-11-15 15:59:00|25733.43|25613.43|25730.73|25610.73|25733.43|25613.43|25730.26|25610.26|10
1636991950000|2021-11-15 15:59:10|25730|25610|25728.89|25608.89|25730|25610|25728.42|25608.42|10
1636991960000|2021-11-15 15:59:20|25729.31|25609.31|25732.93|25612.93|25732.93|25612.93|25729.31|25609.31|10
1636991970000|2021-11-15 15:59:30|25732.74|25612.74|25735.93|25615.93|25736.13|25616.13|25732.74|25612.74|9
1636991980000|2021-11-15 15:59:40|25736.35|25616.35|25735.66|25615.66|25736.5|25616.5|25735.32|25615.32|10
1636991990000|2021-11-15 15:59:50|25734.77|25614.77|25734.03|25614.03|25735.05|25615.05|25734.03|25614.03|10
1636992000000|2021-11-15 16:00:00|25733.67|25613.67|25728.14|25608.14|25733.67|25613.67|25728.14|25608.14|9
1636992010000|2021-11-15 16:00:10|25728.16|25608.16|25720.16|25600.16|25728.16|25608.16|25720.16|25600.16|10
1636992020000|2021-11-15 16:00:20|25718.82|25598.82|25705.52|25585.52|25718.82|25598.82|25705.23|25585.23|10
1636992030000|2021-11-15 16:00:30|25705.51|25585.51|25702.79|25582.79|25705.59|25585.59|25700.74|25580.74|10
1636992040000|2021-11-15 16:00:40|25702.04|25582.04|25703.27|25583.27|25703.27|25583.27|25701.88|25581.88|10
1636992050000|2021-11-15 16:00:50|25703.15|25583.15|25711.27|25591.27|25711.27|25591.27|25702.78|25582.78|10
1636992060000|2021-11-15 16:01:00|25711.28|25591.28|25715.07|25595.07|25716.46|25596.46|25709.94|25589.94|10
1636992070000|2021-11-15 16:01:10|25715.83|25595.83|25719.14|25599.14|25720.07|25600.07|25715.83|25595.83|10
1636992080000|2021-11-15 16:01:20|25718.65|25598.65|25714.03|25594.03|25718.85|25598.85|25714.03|25594.03|9
1636992090000|2021-11-15 16:01:30|25713.43|25593.43|25716.09|25596.09|25716.32|25596.32|25713.43|25593.43|9
1636992100000|2021-11-15 16:01:40|25715.83|25595.83|25716.02|25596.02|25716.89|25596.89|25715.83|25595.83|10
1636992110000|2021-11-15 16:01:50|25715.82|25595.82|25716.08|25596.08|25716.12|25596.12|25714.54|25594.54|10
1636992120000|2021-11-15 16:02:00|25715.91|25595.91|25714.78|25594.78|25716.01|25596.01|25714.78|25594.78|9
1636992130000|2021-11-15 16:02:10|25714.55|25594.55|25714.36|25594.36|25714.55|25594.55|25712.83|25592.83|10
1636992140000|2021-11-15 16:02:20|25713.84|25593.84|25711.36|25591.36|25714.2|25594.2|25711.36|25591.36|10
1636992150000|2021-11-15 16:02:30|25710.48|25590.48|25706.04|25586.04|25710.48|25590.48|25706.04|25586.04|10
1636992160000|2021-11-15 16:02:40|25705.68|25585.68|25696.25|25576.25|25705.68|25585.68|25695.19|25575.19|10
1636992170000|2021-11-15 16:02:50|25697.01|25577.01|25687.75|25567.75|25697.01|25577.01|25687.75|25567.75|10
1636992180000|2021-11-15 16:03:00|25687.54|25567.54|25678.4|25558.4|25687.54|25567.54|25678.4|25558.4|10
1636992190000|2021-11-15 16:03:10|25678.54|25558.54|25669.2|25549.2|25678.73|25558.73|25669.2|25549.2|10
1636992200000|2021-11-15 16:03:20|25669.79|25549.79|25680.63|25560.63|25680.63|25560.63|25669.79|25549.79|10
1636992210000|2021-11-15 16:03:30|25679.65|25559.65|25682.3|25562.3|25684.11|25564.11|25679.54|25559.54|10
1636992220000|2021-11-15 16:03:40|25681.96|25561.96|25679.77|25559.77|25681.96|25561.96|25679.77|25559.77|10
1636992230000|2021-11-15 16:03:50|25682.41|25562.41|25686.29|25566.29|25686.29|25566.29|25682.41|25562.41|10
1636992240000|2021-11-15 16:04:00|25686.37|25566.37|25694.31|25574.31|25695.12|25575.12|25686.37|25566.37|9
1636992250000|2021-11-15 16:04:10|25694.67|25574.67|25695.86|25575.86|25696.1|25576.1|25693.54|25573.54|10
1636992260000|2021-11-15 16:04:20|25695.27|25575.27|25695.61|25575.61|25696|25576|25694.47|25574.47|10
1636992270000|2021-11-15 16:04:30|25696.1|25576.1|25699.01|25579.01|25699.41|25579.41|25696.1|25576.1|9
1636992280000|2021-11-15 16:04:40|25699.12|25579.12|25701.03|25581.03|25701.2|25581.2|25698.93|25578.93|10
1636992290000|2021-11-15 16:04:50|25701.71|25581.71|25705.33|25585.33|25705.33|25585.33|25701.71|25581.71|10
1636992300000|2021-11-15 16:05:00|25705.09|25585.09|25710.68|25590.68|25710.87|25590.87|25705.09|25585.09|10
1636992310000|2021-11-15 16:05:10|25712.69|25592.69|25721.03|25601.03|25721.03|25601.03|25712.23|25592.23|10
1636992320000|2021-11-15 16:05:20|25722.39|25602.39|25736.53|25616.53|25736.87|25616.87|25722.25|25602.25|10
1636992330000|2021-11-15 16:05:30|25737.37|25617.37|25738.08|25618.08|25739.34|25619.34|25737.37|25617.37|10
1636992340000|2021-11-15 16:05:40|25737.77|25617.77|25744.21|25624.21|25744.21|25624.21|25737.77|25617.77|10
1636992350000|2021-11-15 16:05:50|25744.14|25624.14|25747.36|25627.36|25747.36|25627.36|25744.14|25624.14|10
1636992360000|2021-11-15 16:06:00|25747.22|25627.22|25748.22|25628.22|25748.87|25628.87|25746.94|25626.94|10
1636992370000|2021-11-15 16:06:10|25748.42|25628.42|25746.53|25626.53|25748.42|25628.42|25745.62|25625.62|10
1636992380000|2021-11-15 16:06:20|25746.24|25626.24|25744.58|25624.58|25746.24|25626.24|25744.58|25624.58|10
1636992390000|2021-11-15 16:06:30|25745.4|25625.4|25754.63|25634.63|25755.02|25635.02|25744.94|25624.94|10
1636992400000|2021-11-15 16:06:40|25754.53|25634.53|25755.01|25635.01|25755.62|25635.62|25754.53|25634.53|10
1636992410000|2021-11-15 16:06:50|25755.91|25635.91|25760.67|25640.67|25761.39|25641.39|25755.91|25635.91|10
1636992420000|2021-11-15 16:07:00|25760.53|25640.53|25768.68|25648.68|25768.68|25648.68|25760.53|25640.53|10
1636992430000|2021-11-15 16:07:10|25767.53|25647.53|25769.64|25649.64|25769.64|25649.64|25767.47|25647.47|10
1636992440000|2021-11-15 16:07:20|25772.07|25652.07|25774.85|25654.85|25774.87|25654.87|25771.69|25651.69|10
1636992450000|2021-11-15 16:07:30|25774.72|25654.72|25775.06|25655.06|25775.59|25655.59|25774.1|25654.1|10
1636992460000|2021-11-15 16:07:40|25775.78|25655.78|25776.24|25656.24|25776.85|25656.85|25774.75|25654.75|10
1636992470000|2021-11-15 16:07:50|25777.03|25657.03|25773.97|25653.97|25778.09|25658.09|25773.97|25653.97|10
1636992480000|2021-11-15 16:08:00|25775.19|25655.19|25771.1|25651.1|25775.19|25655.19|25771.1|25651.1|10
1636992490000|2021-11-15 16:08:10|25769.99|25649.99|25769.85|25649.85|25769.99|25649.99|25768.65|25648.65|10
1636992500000|2021-11-15 16:08:20|25769.97|25649.97|25769.31|25649.31|25770.01|25650.01|25769.31|25649.31|9
1636992510000|2021-11-15 16:08:30|25769.41|25649.41|25770.28|25650.28|25770.28|25650.28|25768.67|25648.67|9
1636992520000|2021-11-15 16:08:40|25771.41|25651.41|25763.12|25643.12|25771.41|25651.41|25763.12|25643.12|10
1636992530000|2021-11-15 16:08:50|25762.5|25642.5|25762.69|25642.69|25763.32|25643.32|25761.62|25641.62|9
1636992540000|2021-11-15 16:09:00|25762.6|25642.6|25762.88|25642.88|25763.34|25643.34|25761.54|25641.54|10
1636992550000|2021-11-15 16:09:10|25762.71|25642.71|25761.26|25641.26|25764.64|25644.64|25761.26|25641.26|10
1636992560000|2021-11-15 16:09:20|25760.49|25640.49|25755.51|25635.51|25760.61|25640.61|25755.51|25635.51|10
1636992570000|2021-11-15 16:09:30|25755.19|25635.19|25742.66|25622.66|25755.19|25635.19|25742.66|25622.66|10
1636992580000|2021-11-15 16:09:40|25743.94|25623.94|25738.36|25618.36|25744.05|25624.05|25738.36|25618.36|10
1636992590000|2021-11-15 16:09:50|25738.13|25618.13|25733.82|25613.82|25738.66|25618.66|25733.08|25613.08|10
1636992600000|2021-11-15 16:10:00|25731.92|25611.92|25729.78|25609.78|25731.92|25611.92|25729.78|25609.78|10
1636992610000|2021-11-15 16:10:10|25729.95|25609.95|25723.88|25603.88|25729.95|25609.95|25723.88|25603.88|9
1636992620000|2021-11-15 16:10:20|25723.64|25603.64|25718.72|25598.72|25723.64|25603.64|25718.72|25598.72|10
1636992630000|2021-11-15 16:10:30|25718.68|25598.68|25715.3|25595.3|25718.68|25598.68|25714.35|25594.35|10
1636992640000|2021-11-15 16:10:40|25713.99|25593.99|25719.27|25599.27|25719.27|25599.27|25713.99|25593.99|10
1636992650000|2021-11-15 16:10:50|25719.2|25599.2|25718.42|25598.42|25719.2|25599.2|25717.83|25597.83|9
1636992660000|2021-11-15 16:11:00|25717.17|25597.17|25713.33|25593.33|25717.17|25597.17|25713.07|25593.07|10
1636992670000|2021-11-15 16:11:10|25713.16|25593.16|25711.87|25591.87|25713.3|25593.3|25711.77|25591.77|9
1636992680000|2021-11-15 16:11:20|25713.05|25593.05|25712.4|25592.4|25713.05|25593.05|25711.42|25591.42|10
1636992690000|2021-11-15 16:11:30|25708.21|25588.21|25717.8|25597.8|25717.8|25597.8|25708.21|25588.21|10
1636992700000|2021-11-15 16:11:40|25718.12|25598.12|25719.6|25599.6|25720.37|25600.37|25717.67|25597.67|10
1636992710000|2021-11-15 16:11:50|25718.54|25598.54|25719.57|25599.57|25719.57|25599.57|25717.37|25597.37|10
1636992720000|2021-11-15 16:12:00|25719.7|25599.7|25720.67|25600.67|25720.81|25600.81|25719.7|25599.7|9
1636992730000|2021-11-15 16:12:10|25720.88|25600.88|25718.6|25598.6|25720.88|25600.88|25718.53|25598.53|10
1636992740000|2021-11-15 16:12:20|25717.85|25597.85|25719.81|25599.81|25719.81|25599.81|25717.33|25597.33|10
1636992750000|2021-11-15 16:12:30|25719.59|25599.59|25717.1|25597.1|25719.59|25599.59|25717.1|25597.1|10
1636992760000|2021-11-15 16:12:40|25716.06|25596.06|25720.29|25600.29|25720.29|25600.29|25716.06|25596.06|10
1636992770000|2021-11-15 16:12:50|25720.22|25600.22|25722.01|25602.01|25722.01|25602.01|25719.65|25599.65|10
1636992780000|2021-11-15 16:13:00|25722.22|25602.22|25717.17|25597.17|25722.22|25602.22|25717.17|25597.17|10
1636992790000|2021-11-15 16:13:10|25716.87|25596.87|25715.49|25595.49|25717.02|25597.02|25715.49|25595.49|10
1636992800000|2021-11-15 16:13:20|25715.04|25595.04|25711.34|25591.34|25715.04|25595.04|25711.34|25591.34|10
1636992810000|2021-11-15 16:13:30|25709.01|25589.01|25704.48|25584.48|25709.01|25589.01|25704.47|25584.47|10
1636992820000|2021-11-15 16:13:40|25703.98|25583.98|25699.03|25579.03|25703.98|25583.98|25699.02|25579.02|10
1636992830000|2021-11-15 16:13:50|25699.49|25579.49|25698.64|25578.64|25700.62|25580.62|25698.64|25578.64|10
1636992840000|2021-11-15 16:14:00|25697.35|25577.35|25695.23|25575.23|25697.35|25577.35|25694.29|25574.29|10
1636992850000|2021-11-15 16:14:10|25694.52|25574.52|25692.89|25572.89|25694.52|25574.52|25692.38|25572.38|10
1636992860000|2021-11-15 16:14:20|25692.48|25572.48|25687.6|25567.6|25692.48|25572.48|25687.6|25567.6|10
1636992870000|2021-11-15 16:14:30|25687.49|25567.49|25681.38|25561.38|25687.5|25567.5|25681.38|25561.38|10
1636992880000|2021-11-15 16:14:40|25678.93|25558.93|25672.21|25552.21|25678.93|25558.93|25672.21|25552.21|10
1636992890000|2021-11-15 16:14:50|25672.62|25552.62|25671.25|25551.25|25673.99|25553.99|25671.25|25551.25|10
1636992900000|2021-11-15 16:15:00|25671.56|25551.56|25665.49|25545.49|25672.31|25552.31|25665.49|25545.49|10
1636992910000|2021-11-15 16:15:10|25662.6|25542.6|25657.93|25537.93|25663|25543|25657.93|25537.93|10
1636992920000|2021-11-15 16:15:20|25659.29|25539.29|25651.49|25531.49|25659.29|25539.29|25651.43|25531.43|10
1636992930000|2021-11-15 16:15:30|25651.44|25531.44|25645.37|25525.37|25651.44|25531.44|25645.37|25525.37|10
1636992940000|2021-11-15 16:15:40|25646.96|25526.96|25650.22|25530.22|25650.22|25530.22|25646.32|25526.32|10
1636992950000|2021-11-15 16:15:50|25648.91|25528.91|25648.08|25528.08|25649.73|25529.73|25646.68|25526.68|10
1636992960000|2021-11-15 16:16:00|25648.25|25528.25|25647.84|25527.84|25649.45|25529.45|25646.91|25526.91|10
1636992970000|2021-11-15 16:16:10|25647.42|25527.42|25660.64|25540.64|25660.64|25540.64|25647.42|25527.42|10
1636992980000|2021-11-15 16:16:20|25665.1|25545.1|25679.94|25559.94|25679.94|25559.94|25665.1|25545.1|10
1636992990000|2021-11-15 16:16:30|25680.69|25560.69|25682.38|25562.38|25682.38|25562.38|25680.53|25560.53|10
1636993000000|2021-11-15 16:16:40|25682.57|25562.57|25694.02|25574.02|25694.02|25574.02|25682.53|25562.53|10
1636993010000|2021-11-15 16:16:50|25694.28|25574.28|25688.3|25568.3|25694.28|25574.28|25688.3|25568.3|9
1636993020000|2021-11-15 16:17:00|25688|25568|25679.12|25559.12|25688|25568|25678.9|25558.9|9
1636993030000|2021-11-15 16:17:10|25678.79|25558.79|25677.16|25557.16|25678.79|25558.79|25677.11|25557.11|10
1636993040000|2021-11-15 16:17:20|25676.74|25556.74|25676.74|25556.74|25676.84|25556.84|25675.18|25555.18|10
1636993050000|2021-11-15 16:17:30|25675.85|25555.85|25680.62|25560.62|25681.34|25561.34|25675.85|25555.85|10
1636993060000|2021-11-15 16:17:40|25680.8|25560.8|25682.27|25562.27|25684.14|25564.14|25680.8|25560.8|9
1636993070000|2021-11-15 16:17:50|25681.69|25561.69|25684.41|25564.41|25684.41|25564.41|25681.48|25561.48|10
1636993080000|2021-11-15 16:18:00|25684.59|25564.59|25681.38|25561.38|25684.59|25564.59|25681.38|25561.38|10
1636993090000|2021-11-15 16:18:10|25681.6|25561.6|25680.71|25560.71|25681.98|25561.98|25680.53|25560.53|9
1636993100000|2021-11-15 16:18:20|25679.78|25559.78|25679.53|25559.53|25680.09|25560.09|25678.53|25558.53|10
1636993110000|2021-11-15 16:18:30|25678.62|25558.62|25673.05|25553.05|25678.66|25558.66|25673.05|25553.05|10
1636993120000|2021-11-15 16:18:40|25673.93|25553.93|25669.51|25549.51|25673.93|25553.93|25669.51|25549.51|10
1636993130000|2021-11-15 16:18:50|25670.31|25550.31|25671.56|25551.56|25671.56|25551.56|25669.31|25549.31|10
1636993140000|2021-11-15 16:19:00|25671.6|25551.6|25665.7|25545.7|25671.6|25551.6|25665.7|25545.7|10
1636993150000|2021-11-15 16:19:10|25664.29|25544.29|25660.17|25540.17|25664.29|25544.29|25659.28|25539.28|10
1636993160000|2021-11-15 16:19:20|25659.31|25539.31|25655.14|25535.14|25659.38|25539.38|25655.14|25535.14|10
1636993170000|2021-11-15 16:19:30|25654.24|25534.24|25647.19|25527.19|25654.24|25534.24|25647.15|25527.15|10
1636993180000|2021-11-15 16:19:40|25646.66|25526.66|25648.7|25528.7|25648.7|25528.7|25646.09|25526.09|10
1636993190000|2021-11-15 16:19:50|25650.14|25530.14|25649.89|25529.89|25651.03|25531.03|25649.54|25529.54|10
1636993200000|2021-11-15 16:20:00|25650.05|25530.05|25646.99|25526.99|25650.05|25530.05|25646.99|25526.99|10
1636993210000|2021-11-15 16:20:10|25646.68|25526.68|25645.25|25525.25|25646.68|25526.68|25644.62|25524.62|10
1636993220000|2021-11-15 16:20:20|25645.13|25525.13|25644.66|25524.66|25645.13|25525.13|25644.3|25524.3|10
1636993230000|2021-11-15 16:20:30|25644.12|25524.12|25641.13|25521.13|25644.8|25524.8|25641.13|25521.13|10
1636993240000|2021-11-15 16:20:40|25641.01|25521.01|25641.05|25521.05|25641.55|25521.55|25640.12|25520.12|10
1636993250000|2021-11-15 16:20:50|25639.84|25519.84|25639.44|25519.44|25641.22|25521.22|25638.85|25518.85|9
1636993260000|2021-11-15 16:21:00|25639.1|25519.1|25641.74|25521.74|25641.74|25521.74|25638.9|25518.9|10
1636993270000|2021-11-15 16:21:10|25641.1|25521.1|25644.39|25524.39|25644.49|25524.49|25641.1|25521.1|9
1636993280000|2021-11-15 16:21:20|25644.92|25524.92|25644.25|25524.25|25646.21|25526.21|25644.25|25524.25|10
1636993290000|2021-11-15 16:21:30|25644.71|25524.71|25641.7|25521.7|25644.8|25524.8|25641.12|25521.12|10
1636993300000|2021-11-15 16:21:40|25640.35|25520.35|25642.15|25522.15|25642.54|25522.54|25640.24|25520.24|10
1636993310000|2021-11-15 16:21:50|25642.33|25522.33|25643.34|25523.34|25643.34|25523.34|25641.68|25521.68|9
1636993320000|2021-11-15 16:22:00|25643.54|25523.54|25644.94|25524.94|25646.7|25526.7|25643.54|25523.54|10
1636993330000|2021-11-15 16:22:10|25645.12|25525.12|25643.02|25523.02|25646.02|25526.02|25643.02|25523.02|10
1636993340000|2021-11-15 16:22:20|25641.79|25521.79|25642.5|25522.5|25643.06|25523.06|25641.28|25521.28|10
1636993350000|2021-11-15 16:22:30|25642.96|25522.96|25641.72|25521.72|25643.19|25523.19|25640.91|25520.91|10
1636993360000|2021-11-15 16:22:40|25641.82|25521.82|25638.62|25518.62|25642.34|25522.34|25638.62|25518.62|10
1636993370000|2021-11-15 16:22:50|25638.97|25518.97|25638.97|25518.97|25640.13|25520.13|25638.01|25518.01|9
1636993380000|2021-11-15 16:23:00|25638.59|25518.59|25639.94|25519.94|25639.94|25519.94|25638.22|25518.22|10
1636993390000|2021-11-15 16:23:10|25640.02|25520.02|25640.81|25520.81|25641.14|25521.14|25639.34|25519.34|10
1636993400000|2021-11-15 16:23:20|25640.98|25520.98|25641.84|25521.84|25641.84|25521.84|25639.85|25519.85|10
1636993410000|2021-11-15 16:23:30|25641.65|25521.65|25643.81|25523.81|25643.81|25523.81|25641.45|25521.45|10
1636993420000|2021-11-15 16:23:40|25643.86|25523.86|25645.09|25525.09|25646.48|25526.48|25642.16|25522.16|10
1636993430000|2021-11-15 16:23:50|25644|25524|25647.03|25527.03|25647.03|25527.03|25643.37|25523.37|9
1636993440000|2021-11-15 16:24:00|25646.28|25526.28|25642.58|25522.58|25646.56|25526.56|25642.26|25522.26|10
1636993450000|2021-11-15 16:24:10|25643.21|25523.21|25642.47|25522.47|25643.21|25523.21|25641.4|25521.4|10
1636993460000|2021-11-15 16:24:20|25642.56|25522.56|25642.4|25522.4|25642.56|25522.56|25640.78|25520.78|9
1636993470000|2021-11-15 16:24:30|25643.69|25523.69|25644.31|25524.31|25644.57|25524.57|25643.4|25523.4|10
1636993480000|2021-11-15 16:24:40|25644.58|25524.58|25647.16|25527.16|25648.32|25528.32|25644.58|25524.58|10
1636993490000|2021-11-15 16:24:50|25647.32|25527.32|25642.73|25522.73|25647.32|25527.32|25642.73|25522.73|10
1636993500000|2021-11-15 16:25:00|25642.5|25522.5|25639.27|25519.27|25642.5|25522.5|25639.27|25519.27|10
1636993510000|2021-11-15 16:25:10|25639.18|25519.18|25637.68|25517.68|25639.18|25519.18|25637.4|25517.4|10
1636993520000|2021-11-15 16:25:20|25638.03|25518.03|25636.65|25516.65|25640.58|25520.58|25636.65|25516.65|9
1636993530000|2021-11-15 16:25:30|25636.3|25516.3|25633.4|25513.4|25636.3|25516.3|25633.4|25513.4|9
1636993540000|2021-11-15 16:25:40|25633.53|25513.53|25625.61|25505.61|25633.66|25513.66|25625.61|25505.61|10
1636993550000|2021-11-15 16:25:50|25623.82|25503.82|25620.92|25500.92|25624.23|25504.23|25620.92|25500.92|10
1636993560000|2021-11-15 16:26:00|25620.05|25500.05|25629.71|25509.71|25630.08|25510.08|25620.05|25500.05|10
1636993570000|2021-11-15 16:26:10|25629.11|25509.11|25627.06|25507.06|25631.33|25511.33|25627.06|25507.06|10
1636993580000|2021-11-15 16:26:20|25625.87|25505.87|25621.32|25501.32|25625.87|25505.87|25619.92|25499.92|10
1636993590000|2021-11-15 16:26:30|25621.03|25501.03|25614.35|25494.35|25621.03|25501.03|25614.35|25494.35|10
1636993600000|2021-11-15 16:26:40|25613.51|25493.51|25604.97|25484.97|25614.03|25494.03|25604.97|25484.97|10
1636993610000|2021-11-15 16:26:50|25603.65|25483.65|25593.15|25473.15|25603.65|25483.65|25593.15|25473.15|10
1636993620000|2021-11-15 16:27:00|25593.22|25473.22|25592.99|25472.99|25593.34|25473.34|25591.84|25471.84|10
1636993630000|2021-11-15 16:27:10|25593.63|25473.63|25592.36|25472.36|25594.69|25474.69|25591.83|25471.83|10
1636993640000|2021-11-15 16:27:20|25591.76|25471.76|25605.92|25485.92|25605.92|25485.92|25590.75|25470.75|10
1636993650000|2021-11-15 16:27:30|25607.83|25487.83|25611.24|25491.24|25611.49|25491.49|25607.83|25487.83|10
1636993660000|2021-11-15 16:27:40|25612.79|25492.79|25617.76|25497.76|25617.76|25497.76|25612.35|25492.35|10
1636993670000|2021-11-15 16:27:50|25620.91|25500.91|25623.5|25503.5|25624.34|25504.34|25620.91|25500.91|10
1636993680000|2021-11-15 16:28:00|25621.52|25501.52|25641.29|25521.29|25641.29|25521.29|25621.52|25501.52|10
1636993690000|2021-11-15 16:28:10|25642.27|25522.27|25650.89|25530.89|25650.89|25530.89|25642.27|25522.27|10
1636993700000|2021-11-15 16:28:20|25651.48|25531.48|25656.07|25536.07|25656.07|25536.07|25650.72|25530.72|10
1636993710000|2021-11-15 16:28:30|25656.41|25536.41|25651.16|25531.16|25656.93|25536.93|25651.16|25531.16|10
1636993720000|2021-11-15 16:28:40|25650.31|25530.31|25650.75|25530.75|25650.75|25530.75|25647.33|25527.33|10
1636993730000|2021-11-15 16:28:50|25651.17|25531.17|25652.62|25532.62|25652.92|25532.92|25651.17|25531.17|10
1636993740000|2021-11-15 16:29:00|25651.97|25531.97|25650.37|25530.37|25651.97|25531.97|25648.75|25528.75|10
1636993750000|2021-11-15 16:29:10|25649.73|25529.73|25644.04|25524.04|25650.59|25530.59|25644.04|25524.04|10
1636993760000|2021-11-15 16:29:20|25643.49|25523.49|25639.69|25519.69|25643.49|25523.49|25639.05|25519.05|10
1636993770000|2021-11-15 16:29:30|25635.94|25515.94|25627.79|25507.79|25635.94|25515.94|25627.15|25507.15|10
1636993780000|2021-11-15 16:29:40|25627.62|25507.62|25620.65|25500.65|25627.62|25507.62|25620.65|25500.65|10
1636993790000|2021-11-15 16:29:50|25621.03|25501.03|25614.39|25494.39|25621.03|25501.03|25612.06|25492.06|10
1636993800000|2021-11-15 16:30:00|25614.4|25494.4|25613.75|25493.75|25617.59|25497.59|25613.26|25493.26|10
1636993810000|2021-11-15 16:30:10|25610.19|25490.19|25603.07|25483.07|25610.19|25490.19|25599.96|25479.96|10
1636993820000|2021-11-15 16:30:20|25605.36|25485.36|25609.45|25489.45|25609.45|25489.45|25604.49|25484.49|10
1636993830000|2021-11-15 16:30:30|25609.87|25489.87|25615.66|25495.66|25615.66|25495.66|25609.48|25489.48|10
1636993840000|2021-11-15 16:30:40|25616.5|25496.5|25618.17|25498.17|25619.19|25499.19|25616.5|25496.5|10
1636993850000|2021-11-15 16:30:50|25619.59|25499.59|25618.92|25498.92|25619.59|25499.59|25618.13|25498.13|10
1636993860000|2021-11-15 16:31:00|25618.71|25498.71|25625.01|25505.01|25625.01|25505.01|25618.71|25498.71|10
1636993870000|2021-11-15 16:31:10|25625.48|25505.48|25633.38|25513.38|25633.38|25513.38|25625.48|25505.48|10
1636993880000|2021-11-15 16:31:20|25633.95|25513.95|25635.05|25515.05|25636.54|25516.54|25633.95|25513.95|10
1636993890000|2021-11-15 16:31:30|25635.78|25515.78|25639.6|25519.6|25639.6|25519.6|25635.78|25515.78|10
1636993900000|2021-11-15 16:31:40|25639.68|25519.68|25642.42|25522.42|25643.3|25523.3|25639.47|25519.47|10
1636993910000|2021-11-15 16:31:50|25642.78|25522.78|25645.05|25525.05|25645.32|25525.32|25642.78|25522.78|10
1636993920000|2021-11-15 16:32:00|25644.67|25524.67|25641.82|25521.82|25644.87|25524.87|25641.82|25521.82|10
1636993930000|2021-11-15 16:32:10|25641.8|25521.8|25644.57|25524.57|25644.57|25524.57|25641.46|25521.46|10
1636993940000|2021-11-15 16:32:20|25645.95|25525.95|25653.08|25533.08|25653.08|25533.08|25645.95|25525.95|9
1636993950000|2021-11-15 16:32:30|25654.78|25534.78|25662.63|25542.63|25662.63|25542.63|25654.34|25534.34|10
1636993960000|2021-11-15 16:32:40|25662.41|25542.41|25665.53|25545.53|25665.75|25545.75|25661.62|25541.62|10
1636993970000|2021-11-15 16:32:50|25665.9|25545.9|25659.03|25539.03|25666.12|25546.12|25659.03|25539.03|10
1636993980000|2021-11-15 16:33:00|25658.48|25538.48|25658.44|25538.44|25659.03|25539.03|25658|25538|10
1636993990000|2021-11-15 16:33:10|25658.83|25538.83|25669.18|25549.18|25669.18|25549.18|25658.61|25538.61|10
1636994000000|2021-11-15 16:33:20|25669.87|25549.87|25672.08|25552.08|25673.99|25553.99|25669.34|25549.34|9
1636994010000|2021-11-15 16:33:30|25672.62|25552.62|25669.63|25549.63|25672.79|25552.79|25669.63|25549.63|10
1636994020000|2021-11-15 16:33:40|25668.69|25548.69|25668.24|25548.24|25668.97|25548.97|25667.43|25547.43|10
1636994030000|2021-11-15 16:33:50|25667.93|25547.93|25667.46|25547.46|25669.91|25549.91|25667.46|25547.46|10
1636994040000|2021-11-15 16:34:00|25667.22|25547.22|25667.41|25547.41|25667.45|25547.45|25664.96|25544.96|10
1636994050000|2021-11-15 16:34:10|25668.05|25548.05|25672.81|25552.81|25672.81|25552.81|25668.05|25548.05|10
1636994060000|2021-11-15 16:34:20|25672.38|25552.38|25673.65|25553.65|25673.71|25553.71|25672.38|25552.38|10
1636994070000|2021-11-15 16:34:30|25674.21|25554.21|25672.54|25552.54|25674.35|25554.35|25670.79|25550.79|10
1636994080000|2021-11-15 16:34:40|25671.51|25551.51|25676.25|25556.25|25676.25|25556.25|25671.12|25551.12|10
1636994090000|2021-11-15 16:34:50|25677.29|25557.29|25677.76|25557.76|25678.54|25558.54|25677.09|25557.09|10
1636994100000|2021-11-15 16:35:00|25678.01|25558.01|25679.73|25559.73|25680.26|25560.26|25678.01|25558.01|10
1636994110000|2021-11-15 16:35:10|25680.54|25560.54|25682.42|25562.42|25683.53|25563.53|25680.54|25560.54|10
1636994120000|2021-11-15 16:35:20|25682.63|25562.63|25686.32|25566.32|25686.32|25566.32|25682.63|25562.63|9
1636994130000|2021-11-15 16:35:30|25686.21|25566.21|25691.67|25571.67|25691.67|25571.67|25686.21|25566.21|10
1636994140000|2021-11-15 16:35:40|25692.88|25572.88|25698.4|25578.4|25698.4|25578.4|25692.76|25572.76|10
1636994150000|2021-11-15 16:35:50|25700.05|25580.05|25704.3|25584.3|25704.3|25584.3|25700.05|25580.05|10
1636994160000|2021-11-15 16:36:00|25704.1|25584.1|25722.14|25602.14|25722.14|25602.14|25704.1|25584.1|10
1636994170000|2021-11-15 16:36:10|25724.09|25604.09|25723.31|25603.31|25724.1|25604.1|25722.86|25602.86|10
1636994180000|2021-11-15 16:36:20|25721.61|25601.61|25729.8|25609.8|25729.8|25609.8|25721.61|25601.61|10
1636994190000|2021-11-15 16:36:30|25730.44|25610.44|25733.55|25613.55|25733.55|25613.55|25730.44|25610.44|10
1636994200000|2021-11-15 16:36:40|25733.57|25613.57|25736.72|25616.72|25736.86|25616.86|25733.54|25613.54|10
1636994210000|2021-11-15 16:36:50|25735.89|25615.89|25740.74|25620.74|25741.34|25621.34|25735.89|25615.89|10
1636994220000|2021-11-15 16:37:00|25740.97|25620.97|25739.74|25619.74|25740.97|25620.97|25737.8|25617.8|10
1636994230000|2021-11-15 16:37:10|25738.66|25618.66|25729.39|25609.39|25738.66|25618.66|25729.39|25609.39|10
1636994240000|2021-11-15 16:37:20|25729.8|25609.8|25729.13|25609.13|25729.8|25609.8|25728.2|25608.2|10
1636994250000|2021-11-15 16:37:30|25730|25610|25734.74|25614.74|25734.74|25614.74|25730|25610|10
1636994260000|2021-11-15 16:37:40|25736.13|25616.13|25737.73|25617.73|25738.26|25618.26|25736.13|25616.13|10
1636994270000|2021-11-15 16:37:50|25737.78|25617.78|25737.96|25617.96|25739.75|25619.75|25737.78|25617.78|10
1636994280000|2021-11-15 16:38:00|25738.07|25618.07|25738.97|25618.97|25739.72|25619.72|25738.07|25618.07|10
1636994290000|2021-11-15 16:38:10|25738.84|25618.84|25740.57|25620.57|25740.57|25620.57|25738.25|25618.25|10
1636994300000|2021-11-15 16:38:20|25739.68|25619.68|25730.11|25610.11|25739.9|25619.9|25730.11|25610.11|10
1636994310000|2021-11-15 16:38:30|25730.19|25610.19|25727.27|25607.27|25730.99|25610.99|25727.27|25607.27|10
1636994320000|2021-11-15 16:38:40|25726.72|25606.72|25724.74|25604.74|25726.72|25606.72|25724.11|25604.11|10
1636994330000|2021-11-15 16:38:50|25724.18|25604.18|25726.93|25606.93|25728.8|25608.8|25724.18|25604.18|10
1636994340000|2021-11-15 16:39:00|25727|25607|25727.03|25607.03|25727.37|25607.37|25726.57|25606.57|10
1636994350000|2021-11-15 16:39:10|25726.59|25606.59|25720.85|25600.85|25726.84|25606.84|25720.85|25600.85|10
1636994360000|2021-11-15 16:39:20|25714.51|25594.51|25708.54|25588.54|25714.51|25594.51|25708.54|25588.54|9
1636994370000|2021-11-15 16:39:30|25708.93|25588.93|25699.49|25579.49|25708.93|25588.93|25699.35|25579.35|10
1636994380000|2021-11-15 16:39:40|25698.54|25578.54|25696.48|25576.48|25698.54|25578.54|25695.01|25575.01|10
1636994390000|2021-11-15 16:39:50|25695.64|25575.64|25692.35|25572.35|25696.7|25576.7|25692.35|25572.35|10
1636994400000|2021-11-15 16:40:00|25691.24|25571.24|25692.08|25572.08|25692.41|25572.41|25691.18|25571.18|10
1636994410000|2021-11-15 16:40:10|25691.98|25571.98|25689.64|25569.64|25691.98|25571.98|25689.55|25569.55|10
1636994420000|2021-11-15 16:40:20|25690.73|25570.73|25688.17|25568.17|25690.73|25570.73|25688.17|25568.17|10
1636994430000|2021-11-15 16:40:30|25688.45|25568.45|25686.41|25566.41|25688.45|25568.45|25685.72|25565.72|10
1636994440000|2021-11-15 16:40:40|25686.09|25566.09|25682.21|25562.21|25686.09|25566.09|25682.21|25562.21|10
1636994450000|2021-11-15 16:40:50|25682.3|25562.3|25676.99|25556.99|25682.3|25562.3|25676.99|25556.99|10
1636994460000|2021-11-15 16:41:00|25676.04|25556.04|25671.85|25551.85|25676.04|25556.04|25671.78|25551.78|10
1636994470000|2021-11-15 16:41:10|25670.86|25550.86|25672.3|25552.3|25672.3|25552.3|25669.8|25549.8|10
1636994480000|2021-11-15 16:41:20|25672.22|25552.22|25670.6|25550.6|25672.22|25552.22|25670.47|25550.47|8
1636994490000|2021-11-15 16:41:30|25671.06|25551.06|25670.25|25550.25|25671.06|25551.06|25668|25548|10
1636994500000|2021-11-15 16:41:40|25670.07|25550.07|25677.31|25557.31|25678.33|25558.33|25669.74|25549.74|10
1636994510000|2021-11-15 16:41:50|25678.11|25558.11|25687.28|25567.28|25687.28|25567.28|25678.11|25558.11|10
1636994520000|2021-11-15 16:42:00|25689.66|25569.66|25686.15|25566.15|25690.51|25570.51|25686.15|25566.15|10
1636994530000|2021-11-15 16:42:10|25685.04|25565.04|25677.5|25557.5|25685.04|25565.04|25676.54|25556.54|9
1636994540000|2021-11-15 16:42:20|25676.72|25556.72|25675.18|25555.18|25677.65|25557.65|25674.81|25554.81|10
1636994550000|2021-11-15 16:42:30|25674.22|25554.22|25666.69|25546.69|25674.22|25554.22|25666.69|25546.69|10
1636994560000|2021-11-15 16:42:40|25666.21|25546.21|25660.67|25540.67|25667.37|25547.37|25660.67|25540.67|10
1636994570000|2021-11-15 16:42:50|25658.14|25538.14|25658.92|25538.92|25658.92|25538.92|25655.49|25535.49|10
1636994580000|2021-11-15 16:43:00|25658.66|25538.66|25661.17|25541.17|25661.17|25541.17|25658.66|25538.66|10
1636994590000|2021-11-15 16:43:10|25661.89|25541.89|25656.65|25536.65|25663|25543|25656.65|25536.65|10
1636994600000|2021-11-15 16:43:20|25655.87|25535.87|25653.16|25533.16|25655.87|25535.87|25653.16|25533.16|9
1636994610000|2021-11-15 16:43:30|25652.77|25532.77|25651.48|25531.48|25654.66|25534.66|25651.48|25531.48|10
1636994620000|2021-11-15 16:43:40|25651.39|25531.39|25650.45|25530.45|25651.39|25531.39|25650.45|25530.45|9
1636994630000|2021-11-15 16:43:50|25650.11|25530.11|25646.67|25526.67|25650.11|25530.11|25646.67|25526.67|9
1636994640000|2021-11-15 16:44:00|25646.62|25526.62|25642.09|25522.09|25646.62|25526.62|25642.09|25522.09|10
1636994650000|2021-11-15 16:44:10|25642.4|25522.4|25640.29|25520.29|25642.4|25522.4|25640.29|25520.29|10
1636994660000|2021-11-15 16:44:20|25640.27|25520.27|25638.15|25518.15|25640.47|25520.47|25638.15|25518.15|10
1636994670000|2021-11-15 16:44:30|25637.02|25517.02|25636.46|25516.46|25637.02|25517.02|25635.62|25515.62|10
1636994680000|2021-11-15 16:44:40|25637.01|25517.01|25636.58|25516.58|25637.01|25517.01|25636.43|25516.43|10
1636994690000|2021-11-15 16:44:50|25636.43|25516.43|25633.83|25513.83|25637.02|25517.02|25633.75|25513.75|10
1636994700000|2021-11-15 16:45:00|25633.89|25513.89|25631.11|25511.11|25633.89|25513.89|25631.03|25511.03|9
1636994710000|2021-11-15 16:45:10|25630.68|25510.68|25623.16|25503.16|25630.68|25510.68|25623.16|25503.16|10
1636994720000|2021-11-15 16:45:20|25622.99|25502.99|25615.51|25495.51|25622.99|25502.99|25615.51|25495.51|10
1636994730000|2021-11-15 16:45:30|25614.82|25494.82|25613.26|25493.26|25615|25495|25612.48|25492.48|10
1636994740000|2021-11-15 16:45:40|25612.85|25492.85|25617.17|25497.17|25617.32|25497.32|25612.54|25492.54|9
1636994750000|2021-11-15 16:45:50|25617.41|25497.41|25618.15|25498.15|25618.7|25498.7|25617.01|25497.01|10
1636994760000|2021-11-15 16:46:00|25618.38|25498.38|25615.61|25495.61|25619.24|25499.24|25615.61|25495.61|10
1636994770000|2021-11-15 16:46:10|25612.93|25492.93|25606.5|25486.5|25612.93|25492.93|25605.26|25485.26|10
1636994780000|2021-11-15 16:46:20|25605.66|25485.66|25608.33|25488.33|25608.33|25488.33|25604.58|25484.58|10
1636994790000|2021-11-15 16:46:30|25608.55|25488.55|25613.28|25493.28|25613.28|25493.28|25608.55|25488.55|10
1636994800000|2021-11-15 16:46:40|25613.04|25493.04|25615.1|25495.1|25617.15|25497.15|25613.04|25493.04|10
1636994810000|2021-11-15 16:46:50|25615.9|25495.9|25619.65|25499.65|25619.65|25499.65|25615.9|25495.9|10
1636994820000|2021-11-15 16:47:00|25619.76|25499.76|25617.39|25497.39|25619.76|25499.76|25617.21|25497.21|9
1636994830000|2021-11-15 16:47:10|25617.52|25497.52|25620.45|25500.45|25622.45|25502.45|25617.52|25497.52|10
1636994840000|2021-11-15 16:47:20|25619.89|25499.89|25616.78|25496.78|25619.89|25499.89|25616.1|25496.1|10
1636994850000|2021-11-15 16:47:30|25616.73|25496.73|25606.14|25486.14|25618.52|25498.52|25606.14|25486.14|10
1636994860000|2021-11-15 16:47:40|25606.01|25486.01|25606.12|25486.12|25607.05|25487.05|25605.28|25485.28|10
1636994870000|2021-11-15 16:47:50|25605.64|25485.64|25603.16|25483.16|25606.31|25486.31|25603.16|25483.16|10
1636994880000|2021-11-15 16:48:00|25603.89|25483.89|25605.59|25485.59|25607.07|25487.07|25603.89|25483.89|10
1636994890000|2021-11-15 16:48:10|25605.63|25485.63|25600.98|25480.98|25605.81|25485.81|25600.98|25480.98|10
1636994900000|2021-11-15 16:48:20|25600.41|25480.41|25602.45|25482.45|25602.96|25482.96|25600.18|25480.18|10
1636994910000|2021-11-15 16:48:30|25602.92|25482.92|25603.17|25483.17|25603.42|25483.42|25602.17|25482.17|10
1636994920000|2021-11-15 16:48:40|25602.69|25482.69|25602.6|25482.6|25602.92|25482.92|25602.06|25482.06|10
1636994930000|2021-11-15 16:48:50|25602.72|25482.72|25601.27|25481.27|25603.25|25483.25|25601.22|25481.22|10
1636994940000|2021-11-15 16:49:00|25601.13|25481.13|25603.2|25483.2|25603.28|25483.28|25601.13|25481.13|10
1636994950000|2021-11-15 16:49:10|25603.48|25483.48|25601.24|25481.24|25603.56|25483.56|25601.24|25481.24|8
1636994960000|2021-11-15 16:49:20|25600.89|25480.89|25592.46|25472.46|25600.89|25480.89|25592.46|25472.46|10
1636994970000|2021-11-15 16:49:30|25592.32|25472.32|25587.55|25467.55|25592.63|25472.63|25587.55|25467.55|10
1636994980000|2021-11-15 16:49:40|25587.6|25467.6|25586.82|25466.82|25587.6|25467.6|25586.07|25466.07|9
1636994990000|2021-11-15 16:49:50|25587.06|25467.06|25588.59|25468.59|25590.54|25470.54|25587.06|25467.06|10
1636995000000|2021-11-15 16:50:00|25588.51|25468.51|25585.63|25465.63|25589.49|25469.49|25585.49|25465.49|8
1636995010000|2021-11-15 16:50:10|25584.75|25464.75|25580.28|25460.28|25584.75|25464.75|25580.28|25460.28|10
1636995020000|2021-11-15 16:50:20|25579.68|25459.68|25581.37|25461.37|25581.37|25461.37|25577.16|25457.16|10
1636995030000|2021-11-15 16:50:30|25581.53|25461.53|25579.63|25459.63|25583.05|25463.05|25579.47|25459.47|10
1636995040000|2021-11-15 16:50:40|25578.89|25458.89|25578.97|25458.97|25579.44|25459.44|25577.71|25457.71|10
1636995050000|2021-11-15 16:50:50|25577.88|25457.88|25577.57|25457.57|25578.08|25458.08|25576.65|25456.65|10
1636995060000|2021-11-15 16:51:00|25576.93|25456.93|25572.99|25452.99|25576.93|25456.93|25572.77|25452.77|10
1636995070000|2021-11-15 16:51:10|25572.24|25452.24|25571.63|25451.63|25572.24|25452.24|25570.1|25450.1|10
1636995080000|2021-11-15 16:51:20|25571.03|25451.03|25571.8|25451.8|25571.8|25451.8|25570.09|25450.09|10
1636995090000|2021-11-15 16:51:30|25568.53|25448.53|25564.55|25444.55|25568.83|25448.83|25564.55|25444.55|9
1636995100000|2021-11-15 16:51:40|25563.81|25443.81|25560.09|25440.09|25563.81|25443.81|25559.84|25439.84|10
1636995110000|2021-11-15 16:51:50|25560.08|25440.08|25560.49|25440.49|25561.13|25441.13|25559.65|25439.65|9
1636995120000|2021-11-15 16:52:00|25560.27|25440.27|25556.55|25436.55|25560.61|25440.61|25556.55|25436.55|10
1636995130000|2021-11-15 16:52:10|25556.24|25436.24|25565.31|25445.31|25565.31|25445.31|25556.24|25436.24|10
1636995140000|2021-11-15 16:52:20|25568.52|25448.52|25575.6|25455.6|25575.79|25455.79|25568.52|25448.52|10
1636995150000|2021-11-15 16:52:30|25576.01|25456.01|25583.01|25463.01|25583.01|25463.01|25576.01|25456.01|10
1636995160000|2021-11-15 16:52:40|25583.6|25463.6|25584.13|25464.13|25584.63|25464.63|25582.83|25462.83|10
1636995170000|2021-11-15 16:52:50|25583.29|25463.29|25584.77|25464.77|25584.77|25464.77|25582.72|25462.72|10
1636995180000|2021-11-15 16:53:00|25584.03|25464.03|25582.48|25462.48|25584.7|25464.7|25582.48|25462.48|10
1636995190000|2021-11-15 16:53:10|25582.39|25462.39|25584.81|25464.81|25584.81|25464.81|25581.26|25461.26|10
1636995200000|2021-11-15 16:53:20|25585.04|25465.04|25584.82|25464.82|25585.93|25465.93|25584.82|25464.82|7
1636995210000|2021-11-15 16:53:30|25584.71|25464.71|25583.76|25463.76|25584.71|25464.71|25583.24|25463.24|10
1636995220000|2021-11-15 16:53:40|25583.6|25463.6|25580.12|25460.12|25583.6|25463.6|25580.12|25460.12|10
1636995230000|2021-11-15 16:53:50|25579.99|25459.99|25575.93|25455.93|25579.99|25459.99|25575.93|25455.93|10
1636995240000|2021-11-15 16:54:00|25576.14|25456.14|25578.37|25458.37|25578.59|25458.59|25575.99|25455.99|10
1636995250000|2021-11-15 16:54:10|25578.5|25458.5|25575.88|25455.88|25578.84|25458.84|25575.83|25455.83|10
1636995260000|2021-11-15 16:54:20|25576.13|25456.13|25580.08|25460.08|25580.08|25460.08|25575.74|25455.74|9
1636995270000|2021-11-15 16:54:30|25580.06|25460.06|25580.13|25460.13|25580.88|25460.88|25579.69|25459.69|10
1636995280000|2021-11-15 16:54:40|25580.25|25460.25|25582.27|25462.27|25583.31|25463.31|25580.01|25460.01|10
1636995290000|2021-11-15 16:54:50|25584.34|25464.34|25588.33|25468.33|25588.56|25468.56|25584.34|25464.34|10
1636995300000|2021-11-15 16:55:00|25586.08|25466.08|25585.41|25465.41|25586.69|25466.69|25584.76|25464.76|10
1636995310000|2021-11-15 16:55:10|25584.75|25464.75|25584.41|25464.41|25585.07|25465.07|25584.08|25464.08|9
1636995320000|2021-11-15 16:55:20|25586.52|25466.52|25585|25465|25586.52|25466.52|25584.37|25464.37|10
1636995330000|2021-11-15 16:55:30|25585.31|25465.31|25586.14|25466.14|25586.82|25466.82|25585.11|25465.11|10
1636995340000|2021-11-15 16:55:40|25586.01|25466.01|25589.6|25469.6|25589.6|25469.6|25585.39|25465.39|10
1636995350000|2021-11-15 16:55:50|25590.57|25470.57|25591.58|25471.58|25592.03|25472.03|25590.35|25470.35|10
1636995360000|2021-11-15 16:56:00|25592.3|25472.3|25596.87|25476.87|25597.05|25477.05|25592.3|25472.3|9
1636995370000|2021-11-15 16:56:10|25597.3|25477.3|25598|25478|25598|25478|25596.31|25476.31|9
1636995380000|2021-11-15 16:56:20|25599.33|25479.33|25601.34|25481.34|25601.34|25481.34|25599.06|25479.06|9
1636995390000|2021-11-15 16:56:30|25600.97|25480.97|25601.24|25481.24|25601.98|25481.98|25600.37|25480.37|10
1636995400000|2021-11-15 16:56:40|25601.73|25481.73|25602.57|25482.57|25602.79|25482.79|25601.53|25481.53|10
1636995410000|2021-11-15 16:56:50|25603.29|25483.29|25606.45|25486.45|25606.45|25486.45|25603.22|25483.22|9
1636995420000|2021-11-15 16:57:00|25607.54|25487.54|25609.91|25489.91|25611.81|25491.81|25607.54|25487.54|10
1636995430000|2021-11-15 16:57:10|25610.62|25490.62|25613.25|25493.25|25613.25|25493.25|25610.39|25490.39|10
1636995440000|2021-11-15 16:57:20|25613.72|25493.72|25614.45|25494.45|25614.89|25494.89|25612.21|25492.21|10
1636995450000|2021-11-15 16:57:30|25614.74|25494.74|25617.71|25497.71|25618.03|25498.03|25614.74|25494.74|10
1636995460000|2021-11-15 16:57:40|25617.77|25497.77|25617.63|25497.63|25617.77|25497.77|25616.39|25496.39|10
1636995470000|2021-11-15 16:57:50|25620.01|25500.01|25618.95|25498.95|25621.3|25501.3|25618.95|25498.95|10
1636995480000|2021-11-15 16:58:00|25618.88|25498.88|25622.51|25502.51|25622.51|25502.51|25618.53|25498.53|10
1636995490000|2021-11-15 16:58:10|25622.7|25502.7|25624.54|25504.54|25624.54|25504.54|25621|25501|10
1636995500000|2021-11-15 16:58:20|25624.33|25504.33|25624.64|25504.64|25626.74|25506.74|25623.58|25503.58|10
1636995510000|2021-11-15 16:58:30|25624.07|25504.07|25625.59|25505.59|25625.93|25505.93|25623.86|25503.86|10
1636995520000|2021-11-15 16:58:40|25626.46|25506.46|25626.06|25506.06|25627.52|25507.52|25625.46|25505.46|10
1636995530000|2021-11-15 16:58:50|25625.72|25505.72|25625.84|25505.84|25627.23|25507.23|25625.29|25505.29|10
1636995540000|2021-11-15 16:59:00|25626.54|25506.54|25629.9|25509.9|25629.96|25509.96|25626.54|25506.54|10
1636995550000|2021-11-15 16:59:10|25629.32|25509.32|25633.18|25513.18|25633.18|25513.18|25629.32|25509.32|10
1636995560000|2021-11-15 16:59:20|25633.92|25513.92|25633.84|25513.84|25633.92|25513.92|25632.93|25512.93|10
1636995570000|2021-11-15 16:59:30|25633.92|25513.92|25636.5|25516.5|25636.55|25516.55|25633.92|25513.92|10
1636995580000|2021-11-15 16:59:40|25636.45|25516.45|25638.34|25518.34|25638.34|25518.34|25636.32|25516.32|10
1636995590000|2021-11-15 16:59:50|25640.01|25520.01|25641.39|25521.39|25642.2|25522.2|25640.01|25520.01|10
1636995600000|2021-11-15 17:00:00|25642.47|25522.47|25646.16|25526.16|25648.5|25528.5|25642.47|25522.47|10
1636995610000|2021-11-15 17:00:10|25645.67|25525.67|25635.66|25515.66|25645.67|25525.67|25635.66|25515.66|10
1636995620000|2021-11-15 17:00:20|25634.88|25514.88|25630.93|25510.93|25634.88|25514.88|25627.4|25507.4|10
1636995630000|2021-11-15 17:00:30|25635.41|25515.41|25643.5|25523.5|25644.11|25524.11|25635.41|25515.41|10
1636995640000|2021-11-15 17:00:40|25643.45|25523.45|25646.69|25526.69|25647.1|25527.1|25643.45|25523.45|9
1636995650000|2021-11-15 17:00:50|25645.66|25525.66|25643.84|25523.84|25645.82|25525.82|25642.35|25522.35|10
1636995660000|2021-11-15 17:01:00|25645.04|25525.04|25643.16|25523.16|25647.83|25527.83|25643.16|25523.16|10
1636995670000|2021-11-15 17:01:10|25642.85|25522.85|25640.69|25520.69|25642.89|25522.89|25640.69|25520.69|10
1636995680000|2021-11-15 17:01:20|25640.67|25520.67|25637.03|25517.03|25641.18|25521.18|25637.03|25517.03|10
1636995690000|2021-11-15 17:01:30|25634.96|25514.96|25625.47|25505.47|25634.96|25514.96|25625.47|25505.47|10
1636995700000|2021-11-15 17:01:40|25625.84|25505.84|25623.36|25503.36|25625.84|25505.84|25623.18|25503.18|9
1636995710000|2021-11-15 17:01:50|25623.37|25503.37|25621.88|25501.88|25623.37|25503.37|25621.32|25501.32|10
1636995720000|2021-11-15 17:02:00|25621.18|25501.18|25621.99|25501.99|25622.16|25502.16|25621.17|25501.17|10
1636995730000|2021-11-15 17:02:10|25622.52|25502.52|25623.17|25503.17|25623.17|25503.17|25622.36|25502.36|9
1636995740000|2021-11-15 17:02:20|25623.52|25503.52|25623.09|25503.09|25623.52|25503.52|25621.56|25501.56|10
1636995750000|2021-11-15 17:02:30|25622.37|25502.37|25621.61|25501.61|25622.42|25502.42|25620.6|25500.6|10
1636995760000|2021-11-15 17:02:40|25621.43|25501.43|25625.27|25505.27|25625.27|25505.27|25621.43|25501.43|10
1636995770000|2021-11-15 17:02:50|25625.18|25505.18|25623.09|25503.09|25625.18|25505.18|25622.74|25502.74|10
1636995780000|2021-11-15 17:03:00|25622.19|25502.19|25621.3|25501.3|25622.19|25502.19|25621.23|25501.23|10
1636995790000|2021-11-15 17:03:10|25621.59|25501.59|25620.05|25500.05|25621.59|25501.59|25620.05|25500.05|10
1636995800000|2021-11-15 17:03:20|25618.32|25498.32|25617.98|25497.98|25618.32|25498.32|25617.52|25497.52|9
1636995810000|2021-11-15 17:03:30|25617.56|25497.56|25614.48|25494.48|25617.56|25497.56|25614.48|25494.48|9
1636995820000|2021-11-15 17:03:40|25614.5|25494.5|25614.14|25494.14|25614.73|25494.73|25614.14|25494.14|10
1636995830000|2021-11-15 17:03:50|25614.21|25494.21|25612.36|25492.36|25615.66|25495.66|25612.1|25492.1|9
1636995840000|2021-11-15 17:04:00|25612.62|25492.62|25615.32|25495.32|25615.32|25495.32|25612.62|25492.62|10
1636995850000|2021-11-15 17:04:10|25615.4|25495.4|25616.19|25496.19|25616.44|25496.44|25615.31|25495.31|10
1636995860000|2021-11-15 17:04:20|25616.79|25496.79|25619.22|25499.22|25619.22|25499.22|25616.76|25496.76|9
1636995870000|2021-11-15 17:04:30|25618.99|25498.99|25621.43|25501.43|25621.43|25501.43|25618.77|25498.77|10
1636995880000|2021-11-15 17:04:40|25623.45|25503.45|25628.37|25508.37|25628.37|25508.37|25622.84|25502.84|10
1636995890000|2021-11-15 17:04:50|25630.16|25510.16|25635.28|25515.28|25637.14|25517.14|25630.16|25510.16|10
1636995900000|2021-11-15 17:05:00|25635.14|25515.14|25639.6|25519.6|25639.6|25519.6|25634.44|25514.44|10
1636995910000|2021-11-15 17:05:10|25639.69|25519.69|25635.86|25515.86|25639.69|25519.69|25635.86|25515.86|10
1636995920000|2021-11-15 17:05:20|25636.16|25516.16|25636.11|25516.11|25636.97|25516.97|25635.56|25515.56|10
1636995930000|2021-11-15 17:05:30|25635.93|25515.93|25638.8|25518.8|25638.8|25518.8|25635.81|25515.81|10
1636995940000|2021-11-15 17:05:40|25640.11|25520.11|25640.16|25520.16|25641.02|25521.02|25639.95|25519.95|10
1636995950000|2021-11-15 17:05:50|25640.15|25520.15|25643.68|25523.68|25644.39|25524.39|25640.05|25520.05|9
1636995960000|2021-11-15 17:06:00|25644.53|25524.53|25648.12|25528.12|25648.12|25528.12|25644.53|25524.53|10
1636995970000|2021-11-15 17:06:10|25651.02|25531.02|25648.98|25528.98|25651.02|25531.02|25648.09|25528.09|10
1636995980000|2021-11-15 17:06:20|25648.3|25528.3|25648.45|25528.45|25648.99|25528.99|25647.57|25527.57|10
1636995990000|2021-11-15 17:06:30|25648.56|25528.56|25643.74|25523.74|25648.56|25528.56|25643.74|25523.74|10
1636996000000|2021-11-15 17:06:40|25643.42|25523.42|25640.3|25520.3|25643.87|25523.87|25640.3|25520.3|10
1636996010000|2021-11-15 17:06:50|25638.3|25518.3|25636.74|25516.74|25638.3|25518.3|25634.02|25514.02|10
1636996020000|2021-11-15 17:07:00|25636.75|25516.75|25632.29|25512.29|25636.75|25516.75|25632.29|25512.29|10
1636996030000|2021-11-15 17:07:10|25631.89|25511.89|25628.99|25508.99|25631.89|25511.89|25628.99|25508.99|10
1636996040000|2021-11-15 17:07:20|25629.45|25509.45|25628.58|25508.58|25629.53|25509.53|25628.05|25508.05|10
1636996050000|2021-11-15 17:07:30|25629.37|25509.37|25631.1|25511.1|25631.93|25511.93|25629.27|25509.27|10
1636996060000|2021-11-15 17:07:40|25631.78|25511.78|25633.15|25513.15|25633.19|25513.19|25631.78|25511.78|10
1636996070000|2021-11-15 17:07:50|25632.63|25512.63|25637.15|25517.15|25637.15|25517.15|25632.54|25512.54|10
1636996080000|2021-11-15 17:08:00|25636.16|25516.16|25640.79|25520.79|25640.79|25520.79|25636.16|25516.16|10
1636996090000|2021-11-15 17:08:10|25641.42|25521.42|25643.72|25523.72|25644.08|25524.08|25641.42|25521.42|10
1636996100000|2021-11-15 17:08:20|25643.87|25523.87|25646.17|25526.17|25646.17|25526.17|25643.87|25523.87|10
1636996110000|2021-11-15 17:08:30|25645.97|25525.97|25648.33|25528.33|25648.33|25528.33|25645.97|25525.97|10
1636996120000|2021-11-15 17:08:40|25647.21|25527.21|25646.26|25526.26|25647.21|25527.21|25645.03|25525.03|10
1636996130000|2021-11-15 17:08:50|25644.98|25524.98|25645.02|25525.02|25645.23|25525.23|25644.28|25524.28|10
1636996140000|2021-11-15 17:09:00|25645.11|25525.11|25645.2|25525.2|25645.2|25525.2|25644.65|25524.65|10
1636996150000|2021-11-15 17:09:10|25646.51|25526.51|25647.54|25527.54|25647.54|25527.54|25646.26|25526.26|10
1636996160000|2021-11-15 17:09:20|25647.72|25527.72|25646.31|25526.31|25647.72|25527.72|25645.7|25525.7|10
1636996170000|2021-11-15 17:09:30|25646.35|25526.35|25650.34|25530.34|25650.44|25530.44|25646.35|25526.35|10
1636996180000|2021-11-15 17:09:40|25650.61|25530.61|25650.81|25530.81|25651|25531|25650.61|25530.61|7
1636996190000|2021-11-15 17:09:50|25651.31|25531.31|25654.89|25534.89|25654.89|25534.89|25651.21|25531.21|10
1636996200000|2021-11-15 17:10:00|25654.75|25534.75|25655.15|25535.15|25656.38|25536.38|25654.75|25534.75|10
1636996210000|2021-11-15 17:10:10|25654.74|25534.74|25657.38|25537.38|25657.38|25537.38|25654.24|25534.24|10
1636996220000|2021-11-15 17:10:20|25658.1|25538.1|25662.66|25542.66|25663.11|25543.11|25658.1|25538.1|10
1636996230000|2021-11-15 17:10:30|25663.05|25543.05|25666.75|25546.75|25666.75|25546.75|25663.05|25543.05|9
1636996240000|2021-11-15 17:10:40|25666.51|25546.51|25665.65|25545.65|25667.12|25547.12|25665.65|25545.65|10
1636996250000|2021-11-15 17:10:50|25666.13|25546.13|25666.59|25546.59|25666.78|25546.78|25665.45|25545.45|10
1636996260000|2021-11-15 17:11:00|25665.72|25545.72|25666.21|25546.21|25666.21|25546.21|25665.04|25545.04|10
1636996270000|2021-11-15 17:11:10|25666.6|25546.6|25668.08|25548.08|25669.69|25549.69|25666.6|25546.6|10
1636996280000|2021-11-15 17:11:20|25667.97|25547.97|25668.26|25548.26|25668.54|25548.54|25667.79|25547.79|10
1636996290000|2021-11-15 17:11:30|25668.31|25548.31|25669.91|25549.91|25671.6|25551.6|25668.31|25548.31|10
1636996300000|2021-11-15 17:11:40|25670.32|25550.32|25672.94|25552.94|25673.43|25553.43|25670.32|25550.32|10
1636996310000|2021-11-15 17:11:50|25673.53|25553.53|25673.62|25553.62|25673.88|25553.88|25672.45|25552.45|10
1636996320000|2021-11-15 17:12:00|25673.77|25553.77|25674|25554|25674.26|25554.26|25673.49|25553.49|10
1636996330000|2021-11-15 17:12:10|25674.38|25554.38|25676.84|25556.84|25677.02|25557.02|25674.25|25554.25|10
1636996340000|2021-11-15 17:12:20|25676.76|25556.76|25676.99|25556.99|25677.51|25557.51|25676.63|25556.63|10
1636996350000|2021-11-15 17:12:30|25677.25|25557.25|25677.44|25557.44|25678.22|25558.22|25677.04|25557.04|10
1636996360000|2021-11-15 17:12:40|25677.52|25557.52|25674.88|25554.88|25677.52|25557.52|25674.88|25554.88|10
1636996370000|2021-11-15 17:12:50|25675.28|25555.28|25673.07|25553.07|25675.28|25555.28|25673.07|25553.07|9
1636996380000|2021-11-15 17:13:00|25673.65|25553.65|25681.77|25561.77|25681.77|25561.77|25673.65|25553.65|10
1636996390000|2021-11-15 17:13:10|25680.97|25560.97|25687.21|25567.21|25687.44|25567.44|25680.97|25560.97|9
1636996400000|2021-11-15 17:13:20|25686.05|25566.05|25687.19|25567.19|25687.19|25567.19|25685.06|25565.06|10
1636996410000|2021-11-15 17:13:30|25687.22|25567.22|25687.63|25567.63|25687.63|25567.63|25685.74|25565.74|10
1636996420000|2021-11-15 17:13:40|25687.69|25567.69|25690.19|25570.19|25690.19|25570.19|25687.48|25567.48|10
1636996430000|2021-11-15 17:13:50|25690.3|25570.3|25691.88|25571.88|25691.88|25571.88|25690.28|25570.28|10
1636996440000|2021-11-15 17:14:00|25691.84|25571.84|25691.61|25571.61|25692.12|25572.12|25691.29|25571.29|10
1636996450000|2021-11-15 17:14:10|25691.82|25571.82|25692.94|25572.94|25692.94|25572.94|25691.21|25571.21|9
1636996460000|2021-11-15 17:14:20|25692.7|25572.7|25694.42|25574.42|25694.49|25574.49|25692.68|25572.68|10
1636996470000|2021-11-15 17:14:30|25695.34|25575.34|25695.94|25575.94|25695.96|25575.96|25694.84|25574.84|9
1636996480000|2021-11-15 17:14:40|25696.21|25576.21|25697.84|25577.84|25698.71|25578.71|25696.21|25576.21|10
1636996490000|2021-11-15 17:14:50|25698.34|25578.34|25699.77|25579.77|25700.21|25580.21|25698.26|25578.26|10
1636996500000|2021-11-15 17:15:00|25699.19|25579.19|25701.17|25581.17|25701.17|25581.17|25698.74|25578.74|10
1636996510000|2021-11-15 17:15:10|25701.27|25581.27|25700.51|25580.51|25701.52|25581.52|25700.07|25580.07|9
1636996520000|2021-11-15 17:15:20|25700.7|25580.7|25702.53|25582.53|25703.18|25583.18|25700.7|25580.7|10
1636996530000|2021-11-15 17:15:30|25702.83|25582.83|25706.97|25586.97|25706.97|25586.97|25702.83|25582.83|10
1636996540000|2021-11-15 17:15:40|25707.25|25587.25|25712.18|25592.18|25712.18|25592.18|25707.25|25587.25|10
1636996550000|2021-11-15 17:15:50|25711.87|25591.87|25714.67|25594.67|25714.78|25594.78|25710.85|25590.85|10
1636996560000|2021-11-15 17:16:00|25715.04|25595.04|25719.25|25599.25|25719.25|25599.25|25715.04|25595.04|10
1636996570000|2021-11-15 17:16:10|25719.37|25599.37|25721.13|25601.13|25721.13|25601.13|25719.28|25599.28|10
1636996580000|2021-11-15 17:16:20|25720.68|25600.68|25724.45|25604.45|25725.12|25605.12|25720.68|25600.68|8
1636996590000|2021-11-15 17:16:30|25725.72|25605.72|25724.27|25604.27|25725.87|25605.87|25724.27|25604.27|9
1636996600000|2021-11-15 17:16:40|25724.14|25604.14|25719.33|25599.33|25724.17|25604.17|25719.33|25599.33|10
1636996610000|2021-11-15 17:16:50|25718.66|25598.66|25708.27|25588.27|25718.66|25598.66|25708.1|25588.1|9
1636996620000|2021-11-15 17:17:00|25706.46|25586.46|25701.54|25581.54|25706.46|25586.46|25701.39|25581.39|10
1636996630000|2021-11-15 17:17:10|25701.61|25581.61|25702.46|25582.46|25702.68|25582.68|25701.48|25581.48|10
1636996640000|2021-11-15 17:17:20|25701.67|25581.67|25705.29|25585.29|25705.98|25585.98|25701.67|25581.67|10
1636996650000|2021-11-15 17:17:30|25705.3|25585.3|25706.08|25586.08|25706.51|25586.51|25705.3|25585.3|10
1636996660000|2021-11-15 17:17:40|25706.32|25586.32|25704.92|25584.92|25706.85|25586.85|25704.7|25584.7|10
1636996670000|2021-11-15 17:17:50|25703.82|25583.82|25701.75|25581.75|25704.33|25584.33|25701.75|25581.75|10
1636996680000|2021-11-15 17:18:00|25701.4|25581.4|25701.36|25581.36|25701.6|25581.6|25700.52|25580.52|10
1636996690000|2021-11-15 17:18:10|25701.02|25581.02|25699.82|25579.82|25701.5|25581.5|25699.82|25579.82|10
1636996700000|2021-11-15 17:18:20|25699.8|25579.8|25698.68|25578.68|25700.1|25580.1|25697.47|25577.47|10
1636996710000|2021-11-15 17:18:30|25698.48|25578.48|25698.94|25578.94|25698.95|25578.95|25698.48|25578.48|9
1636996720000|2021-11-15 17:18:40|25697.39|25577.39|25699.01|25579.01|25699.01|25579.01|25696.76|25576.76|10
1636996730000|2021-11-15 17:18:50|25698.84|25578.84|25697.68|25577.68|25698.84|25578.84|25697.32|25577.32|10
1636996740000|2021-11-15 17:19:00|25698.29|25578.29|25698.26|25578.26|25699.46|25579.46|25698.09|25578.09|9
1636996750000|2021-11-15 17:19:10|25698.71|25578.71|25695.13|25575.13|25698.71|25578.71|25695.13|25575.13|10
1636996760000|2021-11-15 17:19:20|25695.1|25575.1|25698.72|25578.72|25698.72|25578.72|25695.1|25575.1|10
1636996770000|2021-11-15 17:19:30|25699.24|25579.24|25700.32|25580.32|25700.32|25580.32|25699.24|25579.24|9
1636996780000|2021-11-15 17:19:40|25700.15|25580.15|25698.94|25578.94|25700.15|25580.15|25698.91|25578.91|7
1636996790000|2021-11-15 17:19:50|25700.4|25580.4|25699.44|25579.44|25700.68|25580.68|25699.44|25579.44|9
1636996800000|2021-11-15 17:20:00|25699.69|25579.69|25696.99|25576.99|25699.69|25579.69|25695.54|25575.54|10
1636996810000|2021-11-15 17:20:10|25696.72|25576.72|25694.08|25574.08|25696.72|25576.72|25693.4|25573.4|9
1636996820000|2021-11-15 17:20:20|25693.28|25573.28|25685.2|25565.2|25693.28|25573.28|25685.2|25565.2|10
1636996830000|2021-11-15 17:20:30|25684.28|25564.28|25675.01|25555.01|25684.28|25564.28|25675.01|25555.01|10
1636996840000|2021-11-15 17:20:40|25674.92|25554.92|25670.57|25550.57|25674.92|25554.92|25670.33|25550.33|10
1636996850000|2021-11-15 17:20:50|25670.1|25550.1|25673.78|25553.78|25674.04|25554.04|25670.1|25550.1|10
1636996860000|2021-11-15 17:21:00|25672.71|25552.71|25680.2|25560.2|25680.2|25560.2|25672.71|25552.71|9
1636996870000|2021-11-15 17:21:10|25680.35|25560.35|25684.75|25564.75|25684.75|25564.75|25680.35|25560.35|9
1636996880000|2021-11-15 17:21:20|25684.99|25564.99|25684.88|25564.88|25686.62|25566.62|25684.86|25564.86|10
1636996890000|2021-11-15 17:21:30|25684.34|25564.34|25685.25|25565.25|25685.3|25565.3|25683.74|25563.74|9
1636996900000|2021-11-15 17:21:40|25685.29|25565.29|25685.56|25565.56|25686.65|25566.65|25684.74|25564.74|10
1636996910000|2021-11-15 17:21:50|25685.12|25565.12|25685.1|25565.1|25686|25566|25684.89|25564.89|9
1636996920000|2021-11-15 17:22:00|25685.23|25565.23|25683.74|25563.74|25685.23|25565.23|25683.74|25563.74|9
1636996930000|2021-11-15 17:22:10|25683.98|25563.98|25683.77|25563.77|25683.98|25563.98|25682.81|25562.81|10
1636996940000|2021-11-15 17:22:20|25683.6|25563.6|25679.94|25559.94|25683.6|25563.6|25679.94|25559.94|9
1636996950000|2021-11-15 17:22:30|25679.77|25559.77|25675.95|25555.95|25680.08|25560.08|25675.95|25555.95|10
1636996960000|2021-11-15 17:22:40|25675.51|25555.51|25671.33|25551.33|25675.51|25555.51|25671.33|25551.33|10
1636996970000|2021-11-15 17:22:50|25671.63|25551.63|25667.3|25547.3|25671.63|25551.63|25667.29|25547.29|10
1636996980000|2021-11-15 17:23:00|25666.42|25546.42|25665.42|25545.42|25666.42|25546.42|25665.42|25545.42|10
1636996990000|2021-11-15 17:23:10|25665.54|25545.54|25666.63|25546.63|25667.68|25547.68|25665.54|25545.54|10
1636997000000|2021-11-15 17:23:20|25666.79|25546.79|25667.17|25547.17|25667.81|25547.81|25666.79|25546.79|9
1636997010000|2021-11-15 17:23:30|25667.12|25547.12|25666.53|25546.53|25667.32|25547.32|25666.53|25546.53|10
1636997020000|2021-11-15 17:23:40|25665.74|25545.74|25662.18|25542.18|25665.74|25545.74|25662.18|25542.18|9
1636997030000|2021-11-15 17:23:50|25661.46|25541.46|25662.88|25542.88|25663.31|25543.31|25661.23|25541.23|10
1636997040000|2021-11-15 17:24:00|25663.77|25543.77|25659.52|25539.52|25663.77|25543.77|25659.52|25539.52|9
1636997050000|2021-11-15 17:24:10|25659.33|25539.33|25658.63|25538.63|25659.77|25539.77|25658.63|25538.63|10
1636997060000|2021-11-15 17:24:20|25658.93|25538.93|25660.16|25540.16|25660.44|25540.44|25658.93|25538.93|10
1636997070000|2021-11-15 17:24:30|25660.54|25540.54|25660.99|25540.99|25661.46|25541.46|25660.54|25540.54|10
1636997080000|2021-11-15 17:24:40|25661.14|25541.14|25661.14|25541.14|25661.52|25541.52|25660.69|25540.69|10
1636997090000|2021-11-15 17:24:50|25660.85|25540.85|25663.78|25543.78|25663.78|25543.78|25660.85|25540.85|10
1636997100000|2021-11-15 17:25:00|25662.26|25542.26|25665.18|25545.18|25665.18|25545.18|25662.26|25542.26|10
1636997110000|2021-11-15 17:25:10|25665.07|25545.07|25663.08|25543.08|25665.07|25545.07|25663.08|25543.08|10
1636997120000|2021-11-15 17:25:20|25662.13|25542.13|25662.57|25542.57|25663.08|25543.08|25661.99|25541.99|10
1636997130000|2021-11-15 17:25:30|25662.77|25542.77|25660.19|25540.19|25662.77|25542.77|25659.07|25539.07|10
1636997140000|2021-11-15 17:25:40|25658.75|25538.75|25658.53|25538.53|25659.43|25539.43|25658.01|25538.01|9
1636997150000|2021-11-15 17:25:50|25658|25538|25658.1|25538.1|25659.32|25539.32|25657.79|25537.79|9
1636997160000|2021-11-15 17:26:00|25658.05|25538.05|25656.99|25536.99|25659.64|25539.64|25656.99|25536.99|10
1636997170000|2021-11-15 17:26:10|25657.79|25537.79|25663.29|25543.29|25663.29|25543.29|25657.79|25537.79|10
1636997180000|2021-11-15 17:26:20|25663.5|25543.5|25669.52|25549.52|25669.52|25549.52|25663.5|25543.5|10
1636997190000|2021-11-15 17:26:30|25669.5|25549.5|25669.48|25549.48|25670.57|25550.57|25669.48|25549.48|10
1636997200000|2021-11-15 17:26:40|25668.83|25548.83|25671.91|25551.91|25671.91|25551.91|25668.38|25548.38|10
1636997210000|2021-11-15 17:26:50|25672.27|25552.27|25675.39|25555.39|25675.59|25555.59|25672.27|25552.27|10
1636997220000|2021-11-15 17:27:00|25674.59|25554.59|25676.13|25556.13|25676.13|25556.13|25672.14|25552.14|10
1636997230000|2021-11-15 17:27:10|25676.61|25556.61|25673.22|25553.22|25677.49|25557.49|25673.22|25553.22|10
1636997240000|2021-11-15 17:27:20|25673.52|25553.52|25671.47|25551.47|25673.52|25553.52|25671.3|25551.3|10
1636997250000|2021-11-15 17:27:30|25671.53|25551.53|25670.58|25550.58|25671.71|25551.71|25670.51|25550.51|9
1636997260000|2021-11-15 17:27:40|25670.4|25550.4|25668.58|25548.58|25671.01|25551.01|25668.58|25548.58|10
1636997270000|2021-11-15 17:27:50|25668.13|25548.13|25667.48|25547.48|25668.13|25548.13|25664.84|25544.84|10
1636997280000|2021-11-15 17:28:00|25668.1|25548.1|25662.94|25542.94|25668.1|25548.1|25662.94|25542.94|10
1636997290000|2021-11-15 17:28:10|25663.16|25543.16|25657.49|25537.49|25663.16|25543.16|25657.49|25537.49|10
1636997300000|2021-11-15 17:28:20|25657.03|25537.03|25655.23|25535.23|25657.03|25537.03|25655.16|25535.16|10
1636997310000|2021-11-15 17:28:30|25654.85|25534.85|25654.74|25534.74|25655.25|25535.25|25653.97|25533.97|10
1636997320000|2021-11-15 17:28:40|25654.95|25534.95|25655.06|25535.06|25655.65|25535.65|25654.75|25534.75|10
1636997330000|2021-11-15 17:28:50|25655.47|25535.47|25654.15|25534.15|25656.21|25536.21|25654.15|25534.15|9
1636997340000|2021-11-15 17:29:00|25654.08|25534.08|25650.96|25530.96|25654.08|25534.08|25650.96|25530.96|9
1636997350000|2021-11-15 17:29:10|25650.63|25530.63|25649.49|25529.49|25651.26|25531.26|25649.49|25529.49|9
1636997360000|2021-11-15 17:29:20|25650.1|25530.1|25647.5|25527.5|25650.1|25530.1|25647.5|25527.5|10
1636997370000|2021-11-15 17:29:30|25647.48|25527.48|25647.65|25527.65|25648.15|25528.15|25646.99|25526.99|10
1636997380000|2021-11-15 17:29:40|25647.61|25527.61|25647.7|25527.7|25648.79|25528.79|25647.42|25527.42|10
1636997390000|2021-11-15 17:29:50|25647.6|25527.6|25651.76|25531.76|25651.76|25531.76|25647.6|25527.6|9
1636997400000|2021-11-15 17:30:00|25648.39|25528.39|25651.58|25531.58|25651.58|25531.58|25648.39|25528.39|10
1636997410000|2021-11-15 17:30:10|25652.16|25532.16|25648.09|25528.09|25652.16|25532.16|25648.07|25528.07|10
1636997420000|2021-11-15 17:30:20|25647.69|25527.69|25648.23|25528.23|25648.69|25528.69|25647.2|25527.2|10
1636997430000|2021-11-15 17:30:30|25648.08|25528.08|25648.62|25528.62|25649.31|25529.31|25648.08|25528.08|10
1636997440000|2021-11-15 17:30:40|25648.55|25528.55|25647.84|25527.84|25648.55|25528.55|25647|25527|9
1636997450000|2021-11-15 17:30:50|25647.18|25527.18|25647.75|25527.75|25647.75|25527.75|25646.42|25526.42|10
1636997460000|2021-11-15 17:31:00|25647.85|25527.85|25648.91|25528.91|25648.91|25528.91|25647.24|25527.24|10
1636997470000|2021-11-15 17:31:10|25648.97|25528.97|25647.95|25527.95|25649.06|25529.06|25647.95|25527.95|9
1636997480000|2021-11-15 17:31:20|25647.92|25527.92|25652.8|25532.8|25652.8|25532.8|25647.92|25527.92|10
1636997490000|2021-11-15 17:31:30|25652.28|25532.28|25654.23|25534.23|25654.23|25534.23|25652.28|25532.28|9
1636997500000|2021-11-15 17:31:40|25654.02|25534.02|25655.36|25535.36|25655.59|25535.59|25654.02|25534.02|8
1636997510000|2021-11-15 17:31:50|25655.78|25535.78|25662.39|25542.39|25662.39|25542.39|25655.78|25535.78|10
1636997520000|2021-11-15 17:32:00|25663|25543|25665.51|25545.51|25666.45|25546.45|25663|25543|10
1636997530000|2021-11-15 17:32:10|25665.34|25545.34|25664.81|25544.81|25665.34|25545.34|25663.5|25543.5|10
1636997540000|2021-11-15 17:32:20|25664.3|25544.3|25661.69|25541.69|25664.3|25544.3|25661.69|25541.69|10
1636997550000|2021-11-15 17:32:30|25661.59|25541.59|25662.46|25542.46|25662.56|25542.56|25661.4|25541.4|10
1636997560000|2021-11-15 17:32:40|25662.65|25542.65|25663.05|25543.05|25663.17|25543.17|25662.64|25542.64|7
1636997570000|2021-11-15 17:32:50|25662.96|25542.96|25663.28|25543.28|25663.94|25543.94|25662.66|25542.66|10
1636997580000|2021-11-15 17:33:00|25663.37|25543.37|25665.29|25545.29|25665.47|25545.47|25662.71|25542.71|10
1636997590000|2021-11-15 17:33:10|25665.63|25545.63|25667.83|25547.83|25668.56|25548.56|25665.63|25545.63|10
1636997600000|2021-11-15 17:33:20|25667.32|25547.32|25671.15|25551.15|25671.37|25551.37|25667.32|25547.32|10
1636997610000|2021-11-15 17:33:30|25671.93|25551.93|25674.45|25554.45|25674.45|25554.45|25671.93|25551.93|10
1636997620000|2021-11-15 17:33:40|25673.56|25553.56|25677.34|25557.34|25677.34|25557.34|25673.56|25553.56|9
1636997630000|2021-11-15 17:33:50|25677.61|25557.61|25680.6|25560.6|25680.79|25560.79|25677.41|25557.41|10
1636997640000|2021-11-15 17:34:00|25680.66|25560.66|25682.2|25562.2|25683.35|25563.35|25680.66|25560.66|9
1636997650000|2021-11-15 17:34:10|25682.72|25562.72|25678.3|25558.3|25682.72|25562.72|25678.07|25558.07|10
1636997660000|2021-11-15 17:34:20|25677.78|25557.78|25676.32|25556.32|25677.78|25557.78|25676.32|25556.32|10
1636997670000|2021-11-15 17:34:30|25675.63|25555.63|25671.58|25551.58|25675.63|25555.63|25671.58|25551.58|10
1636997680000|2021-11-15 17:34:40|25671.39|25551.39|25672.19|25552.19|25672.85|25552.85|25671.39|25551.39|9
1636997690000|2021-11-15 17:34:50|25671.71|25551.71|25671.62|25551.62|25672.38|25552.38|25670.94|25550.94|9
1636997700000|2021-11-15 17:35:00|25671.09|25551.09|25671.64|25551.64|25671.64|25551.64|25670.7|25550.7|9
1636997710000|2021-11-15 17:35:10|25672.01|25552.01|25675.47|25555.47|25675.88|25555.88|25672.01|25552.01|10
1636997720000|2021-11-15 17:35:20|25674.21|25554.21|25675.18|25555.18|25675.18|25555.18|25673.92|25553.92|8
1636997730000|2021-11-15 17:35:30|25674.84|25554.84|25673.38|25553.38|25675.78|25555.78|25673.38|25553.38|8
1636997740000|2021-11-15 17:35:40|25673.41|25553.41|25673.1|25553.1|25673.68|25553.68|25673|25553|10
1636997750000|2021-11-15 17:35:50|25672.93|25552.93|25673.43|25553.43|25673.43|25553.43|25671.74|25551.74|10
1636997760000|2021-11-15 17:36:00|25673.74|25553.74|25673.17|25553.17|25674.39|25554.39|25672.68|25552.68|10
1636997770000|2021-11-15 17:36:10|25673.64|25553.64|25674.54|25554.54|25675.4|25555.4|25673.64|25553.64|10
1636997780000|2021-11-15 17:36:20|25674.44|25554.44|25673.32|25553.32|25675.3|25555.3|25673.32|25553.32|10
1636997790000|2021-11-15 17:36:30|25674.41|25554.41|25674.56|25554.56|25674.56|25554.56|25673.31|25553.31|8
1636997800000|2021-11-15 17:36:40|25674.07|25554.07|25675.39|25555.39|25675.39|25555.39|25673.32|25553.32|8
1636997810000|2021-11-15 17:36:50|25675.11|25555.11|25675.56|25555.56|25676.31|25556.31|25674.75|25554.75|10
1636997820000|2021-11-15 17:37:00|25675.18|25555.18|25675.32|25555.32|25675.36|25555.36|25674.28|25554.28|10
1636997830000|2021-11-15 17:37:10|25675.49|25555.49|25675.37|25555.37|25676.51|25556.51|25675.18|25555.18|10
1636997840000|2021-11-15 17:37:20|25674.01|25554.01|25673.94|25553.94|25674.35|25554.35|25672.6|25552.6|10
1636997850000|2021-11-15 17:37:30|25672.87|25552.87|25672.2|25552.2|25672.87|25552.87|25671.8|25551.8|9
1636997860000|2021-11-15 17:37:40|25672.93|25552.93|25674.44|25554.44|25674.44|25554.44|25672.88|25552.88|10
1636997870000|2021-11-15 17:37:50|25673.99|25553.99|25673.52|25553.52|25673.99|25553.99|25672.22|25552.22|10
1636997880000|2021-11-15 17:38:00|25673.58|25553.58|25674.51|25554.51|25675.06|25555.06|25673.53|25553.53|10
1636997890000|2021-11-15 17:38:10|25674.63|25554.63|25675.66|25555.66|25675.74|25555.74|25674.63|25554.63|10
1636997900000|2021-11-15 17:38:20|25675.51|25555.51|25678.29|25558.29|25678.29|25558.29|25675.51|25555.51|10
1636997910000|2021-11-15 17:38:30|25678.23|25558.23|25676.74|25556.74|25678.49|25558.49|25676.74|25556.74|10
1636997920000|2021-11-15 17:38:40|25677.59|25557.59|25677.26|25557.26|25678.02|25558.02|25677.17|25557.17|9
1636997930000|2021-11-15 17:38:50|25677.37|25557.37|25678.13|25558.13|25678.74|25558.74|25677.37|25557.37|9
1636997940000|2021-11-15 17:39:00|25678.1|25558.1|25678.94|25558.94|25678.94|25558.94|25677.94|25557.94|9
1636997950000|2021-11-15 17:39:10|25678.99|25558.99|25682.14|25562.14|25682.26|25562.26|25678.99|25558.99|8
1636997960000|2021-11-15 17:39:20|25682.4|25562.4|25681.86|25561.86|25682.4|25562.4|25680.14|25560.14|9
1636997970000|2021-11-15 17:39:30|25681.73|25561.73|25679.97|25559.97|25681.73|25561.73|25679.45|25559.45|9
1636997980000|2021-11-15 17:39:40|25680.23|25560.23|25680.18|25560.18|25681.32|25561.32|25679.77|25559.77|10
1636997990000|2021-11-15 17:39:50|25680.44|25560.44|25683.37|25563.37|25683.49|25563.49|25680.44|25560.44|10
1636998000000|2021-11-15 17:40:00|25682.31|25562.31|25685.36|25565.36|25685.36|25565.36|25682.31|25562.31|10
1636998010000|2021-11-15 17:40:10|25686.86|25566.86|25688.16|25568.16|25688.89|25568.89|25686.86|25566.86|10
1636998020000|2021-11-15 17:40:20|25687.82|25567.82|25689.48|25569.48|25689.84|25569.84|25687.82|25567.82|9
1636998030000|2021-11-15 17:40:30|25688.71|25568.71|25687.17|25567.17|25688.71|25568.71|25687.1|25567.1|9
1636998040000|2021-11-15 17:40:40|25686.98|25566.98|25686.21|25566.21|25686.98|25566.98|25685.58|25565.58|10
1636998050000|2021-11-15 17:40:50|25686.96|25566.96|25685.82|25565.82|25687.16|25567.16|25685.82|25565.82|8
1636998060000|2021-11-15 17:41:00|25685.68|25565.68|25684.89|25564.89|25685.87|25565.87|25684.43|25564.43|10
1636998070000|2021-11-15 17:41:10|25684.7|25564.7|25684.03|25564.03|25684.8|25564.8|25683.48|25563.48|10
1636998080000|2021-11-15 17:41:20|25684.2|25564.2|25684.66|25564.66|25685.01|25565.01|25683.77|25563.77|10
1636998090000|2021-11-15 17:41:30|25684.47|25564.47|25683.86|25563.86|25684.47|25564.47|25683.27|25563.27|10
1636998100000|2021-11-15 17:41:40|25683.53|25563.53|25683.41|25563.41|25683.59|25563.59|25682.04|25562.04|9
1636998110000|2021-11-15 17:41:50|25683.01|25563.01|25682.04|25562.04|25683.19|25563.19|25682.04|25562.04|9
1636998120000|2021-11-15 17:42:00|25681.01|25561.01|25681.37|25561.37|25682.18|25562.18|25680.55|25560.55|10
1636998130000|2021-11-15 17:42:10|25681.51|25561.51|25682.05|25562.05|25682.99|25562.99|25681.51|25561.51|9
1636998140000|2021-11-15 17:42:20|25682.08|25562.08|25680.94|25560.94|25682.44|25562.44|25680.94|25560.94|8
1636998150000|2021-11-15 17:42:30|25681.12|25561.12|25681.27|25561.27|25681.82|25561.82|25681.12|25561.12|10
1636998160000|2021-11-15 17:42:40|25680.86|25560.86|25681.6|25561.6|25681.72|25561.72|25680.66|25560.66|9
1636998170000|2021-11-15 17:42:50|25681.51|25561.51|25682.67|25562.67|25682.67|25562.67|25681|25561|10
1636998180000|2021-11-15 17:43:00|25682.11|25562.11|25681.31|25561.31|25682.22|25562.22|25680.98|25560.98|10
1636998190000|2021-11-15 17:43:10|25680.11|25560.11|25683.53|25563.53|25683.53|25563.53|25680.11|25560.11|9
1636998200000|2021-11-15 17:43:20|25684.79|25564.79|25687.58|25567.58|25687.69|25567.69|25684.2|25564.2|10
1636998210000|2021-11-15 17:43:30|25687.75|25567.75|25689.94|25569.94|25690.37|25570.37|25687.75|25567.75|10
1636998220000|2021-11-15 17:43:40|25690.1|25570.1|25687.11|25567.11|25690.1|25570.1|25686.57|25566.57|10
1636998230000|2021-11-15 17:43:50|25686.91|25566.91|25686.62|25566.62|25688.45|25568.45|25686.31|25566.31|10
1636998240000|2021-11-15 17:44:00|25686.63|25566.63|25688.87|25568.87|25688.93|25568.93|25686.63|25566.63|10
1636998250000|2021-11-15 17:44:10|25686.42|25566.42|25685.65|25565.65|25688.61|25568.61|25685.65|25565.65|10
1636998260000|2021-11-15 17:44:20|25685.21|25565.21|25683.85|25563.85|25685.22|25565.22|25683.85|25563.85|10
1636998270000|2021-11-15 17:44:30|25684.02|25564.02|25682.41|25562.41|25684.54|25564.54|25682.41|25562.41|8
1636998280000|2021-11-15 17:44:40|25682.65|25562.65|25682.81|25562.81|25682.81|25562.81|25680.23|25560.23|9
1636998290000|2021-11-15 17:44:50|25683.04|25563.04|25683.75|25563.75|25684.52|25564.52|25682.67|25562.67|10
1636998300000|2021-11-15 17:45:00|25683.28|25563.28|25684.82|25564.82|25684.96|25564.96|25683.28|25563.28|10
1636998310000|2021-11-15 17:45:10|25684.87|25564.87|25682.46|25562.46|25685.65|25565.65|25682.46|25562.46|9
1636998320000|2021-11-15 17:45:20|25682.48|25562.48|25682.46|25562.46|25682.48|25562.48|25681.36|25561.36|10
1636998330000|2021-11-15 17:45:30|25682.24|25562.24|25682.1|25562.1|25682.68|25562.68|25681.66|25561.66|10
1636998340000|2021-11-15 17:45:40|25681.91|25561.91|25682.19|25562.19|25682.79|25562.79|25681.61|25561.61|10
1636998350000|2021-11-15 17:45:50|25682.15|25562.15|25682.55|25562.55|25683.09|25563.09|25682.08|25562.08|10
1636998360000|2021-11-15 17:46:00|25682.16|25562.16|25676.41|25556.41|25682.16|25562.16|25676.28|25556.28|10
1636998370000|2021-11-15 17:46:10|25675.75|25555.75|25677.43|25557.43|25677.43|25557.43|25674.94|25554.94|10
1636998380000|2021-11-15 17:46:20|25677.97|25557.97|25679.64|25559.64|25679.64|25559.64|25677.72|25557.72|8
1636998390000|2021-11-15 17:46:30|25680.57|25560.57|25683.72|25563.72|25683.73|25563.73|25680.57|25560.57|10
1636998400000|2021-11-15 17:46:40|25683|25563|25683.93|25563.93|25684.3|25564.3|25682.72|25562.72|10
1636998410000|2021-11-15 17:46:50|25684.31|25564.31|25680.29|25560.29|25684.52|25564.52|25680.29|25560.29|9
1636998420000|2021-11-15 17:47:00|25679.84|25559.84|25683.09|25563.09|25683.61|25563.61|25679.84|25559.84|10
1636998430000|2021-11-15 17:47:10|25680.87|25560.87|25679.94|25559.94|25681.37|25561.37|25679.82|25559.82|10
1636998440000|2021-11-15 17:47:20|25680.13|25560.13|25681.16|25561.16|25681.86|25561.86|25680.13|25560.13|10
1636998450000|2021-11-15 17:47:30|25680.73|25560.73|25677.58|25557.58|25681.21|25561.21|25677.58|25557.58|10
1636998460000|2021-11-15 17:47:40|25676.55|25556.55|25684.41|25564.41|25684.57|25564.57|25675.51|25555.51|10
1636998470000|2021-11-15 17:47:50|25684.72|25564.72|25687.34|25567.34|25688.31|25568.31|25684.72|25564.72|10
1636998480000|2021-11-15 17:48:00|25687.65|25567.65|25690.53|25570.53|25690.53|25570.53|25687.13|25567.13|10
1636998490000|2021-11-15 17:48:10|25690.98|25570.98|25692.2|25572.2|25692.59|25572.59|25690.76|25570.76|10
1636998500000|2021-11-15 17:48:20|25691.98|25571.98|25686.92|25566.92|25692.11|25572.11|25686.92|25566.92|10
1636998510000|2021-11-15 17:48:30|25686.98|25566.98|25688.17|25568.17|25688.17|25568.17|25686.61|25566.61|10
1636998520000|2021-11-15 17:48:40|25688.18|25568.18|25688.14|25568.14|25688.18|25568.18|25687.28|25567.28|10
1636998530000|2021-11-15 17:48:50|25688.03|25568.03|25684.25|25564.25|25688.42|25568.42|25684.25|25564.25|10
1636998540000|2021-11-15 17:49:00|25684.07|25564.07|25682.04|25562.04|25684.07|25564.07|25681.59|25561.59|10
1636998550000|2021-11-15 17:49:10|25681.18|25561.18|25675.29|25555.29|25681.18|25561.18|25675.2|25555.2|10
1636998560000|2021-11-15 17:49:20|25673.26|25553.26|25670.34|25550.34|25673.26|25553.26|25670.34|25550.34|9
1636998570000|2021-11-15 17:49:30|25670.27|25550.27|25668.81|25548.81|25670.27|25550.27|25668.36|25548.36|10
1636998580000|2021-11-15 17:49:40|25668.85|25548.85|25664.98|25544.98|25668.85|25548.85|25664.58|25544.58|9
1636998590000|2021-11-15 17:49:50|25664.97|25544.97|25665.05|25545.05|25666.63|25546.63|25664.85|25544.85|10
1636998600000|2021-11-15 17:50:00|25664.46|25544.46|25665.31|25545.31|25665.31|25545.31|25663.51|25543.51|10
1636998610000|2021-11-15 17:50:10|25664.89|25544.89|25662.9|25542.9|25665.31|25545.31|25662.9|25542.9|10
1636998620000|2021-11-15 17:50:20|25662.81|25542.81|25660.13|25540.13|25663.09|25543.09|25660.13|25540.13|10
1636998630000|2021-11-15 17:50:30|25660.08|25540.08|25656.92|25536.92|25660.08|25540.08|25656.92|25536.92|8
1636998640000|2021-11-15 17:50:40|25656.58|25536.58|25654.22|25534.22|25656.58|25536.58|25653.87|25533.87|10
1636998650000|2021-11-15 17:50:50|25653.53|25533.53|25654.36|25534.36|25654.67|25534.67|25653.51|25533.51|10
1636998660000|2021-11-15 17:51:00|25654|25534|25650.66|25530.66|25654.09|25534.09|25650.66|25530.66|10
1636998670000|2021-11-15 17:51:10|25650.15|25530.15|25647.35|25527.35|25650.15|25530.15|25647.16|25527.16|10
1636998680000|2021-11-15 17:51:20|25647.23|25527.23|25641.9|25521.9|25647.23|25527.23|25640.98|25520.98|10
1636998690000|2021-11-15 17:51:30|25640.38|25520.38|25639.07|25519.07|25641.05|25521.05|25639.07|25519.07|10
1636998700000|2021-11-15 17:51:40|25639.05|25519.05|25638.27|25518.27|25639.58|25519.58|25638.27|25518.27|9
1636998710000|2021-11-15 17:51:50|25638.21|25518.21|25637.91|25517.91|25638.84|25518.84|25637.16|25517.16|10
1636998720000|2021-11-15 17:52:00|25637.82|25517.82|25636.96|25516.96|25638.12|25518.12|25636.96|25516.96|9
1636998730000|2021-11-15 17:52:10|25637.6|25517.6|25633.31|25513.31|25637.6|25517.6|25633.31|25513.31|10
1636998740000|2021-11-15 17:52:20|25634.02|25514.02|25627.95|25507.95|25634.02|25514.02|25627.95|25507.95|10
1636998750000|2021-11-15 17:52:30|25626.96|25506.96|25622.43|25502.43|25626.96|25506.96|25622.43|25502.43|10
1636998760000|2021-11-15 17:52:40|25622.61|25502.61|25620.56|25500.56|25622.89|25502.89|25620.46|25500.46|10
1636998770000|2021-11-15 17:52:50|25619.97|25499.97|25614.57|25494.57|25620.25|25500.25|25614.57|25494.57|10
1636998780000|2021-11-15 17:53:00|25613.7|25493.7|25615.43|25495.43|25615.43|25495.43|25613.4|25493.4|10
1636998790000|2021-11-15 17:53:10|25616.48|25496.48|25619.68|25499.68|25621.23|25501.23|25616.48|25496.48|10
1636998800000|2021-11-15 17:53:20|25619.7|25499.7|25618.12|25498.12|25619.7|25499.7|25618.01|25498.01|10
1636998810000|2021-11-15 17:53:30|25617.43|25497.43|25617.26|25497.26|25618.45|25498.45|25616.41|25496.41|10
1636998820000|2021-11-15 17:53:40|25617.42|25497.42|25615.46|25495.46|25617.78|25497.78|25615.46|25495.46|10
1636998830000|2021-11-15 17:53:50|25614.55|25494.55|25617.98|25497.98|25617.98|25497.98|25614.01|25494.01|10
1636998840000|2021-11-15 17:54:00|25618.79|25498.79|25620.14|25500.14|25621.45|25501.45|25618.79|25498.79|10
1636998850000|2021-11-15 17:54:10|25620.1|25500.1|25628.95|25508.95|25628.95|25508.95|25618.6|25498.6|10
1636998860000|2021-11-15 17:54:20|25629.12|25509.12|25633.85|25513.85|25633.85|25513.85|25629.12|25509.12|10
1636998870000|2021-11-15 17:54:30|25633.8|25513.8|25632.9|25512.9|25633.8|25513.8|25632.64|25512.64|10
1636998880000|2021-11-15 17:54:40|25632.77|25512.77|25637.46|25517.46|25637.46|25517.46|25632.77|25512.77|10
1636998890000|2021-11-15 17:54:50|25638.67|25518.67|25643.64|25523.64|25643.64|25523.64|25638.67|25518.67|10
1636998900000|2021-11-15 17:55:00|25643.85|25523.85|25645.39|25525.39|25646.19|25526.19|25643.85|25523.85|10
1636998910000|2021-11-15 17:55:10|25645.2|25525.2|25640.43|25520.43|25645.2|25525.2|25640.43|25520.43|10
1636998920000|2021-11-15 17:55:20|25639.29|25519.29|25634.91|25514.91|25639.29|25519.29|25634.91|25514.91|10
1636998930000|2021-11-15 17:55:30|25635.19|25515.19|25634.39|25514.39|25635.58|25515.58|25633.79|25513.79|8
1636998940000|2021-11-15 17:55:40|25635.5|25515.5|25636.75|25516.75|25636.92|25516.92|25635.5|25515.5|10
1636998950000|2021-11-15 17:55:50|25636.4|25516.4|25633.3|25513.3|25636.51|25516.51|25633.3|25513.3|10
1636998960000|2021-11-15 17:56:00|25637.27|25517.27|25635.58|25515.58|25637.27|25517.27|25635.44|25515.44|10
1636998970000|2021-11-15 17:56:10|25635.66|25515.66|25635.55|25515.55|25636.65|25516.65|25635.11|25515.11|10
1636998980000|2021-11-15 17:56:20|25635.46|25515.46|25631.81|25511.81|25635.46|25515.46|25631.81|25511.81|10
1636998990000|2021-11-15 17:56:30|25631.89|25511.89|25630.83|25510.83|25632.84|25512.84|25630.83|25510.83|9
1636999000000|2021-11-15 17:56:40|25633.06|25513.06|25626.81|25506.81|25633.49|25513.49|25626.81|25506.81|9
1636999010000|2021-11-15 17:56:50|25627.2|25507.2|25625.49|25505.49|25627.79|25507.79|25624.83|25504.83|10
1636999020000|2021-11-15 17:57:00|25624.96|25504.96|25626.06|25506.06|25626.06|25506.06|25624.19|25504.19|10
1636999030000|2021-11-15 17:57:10|25627.05|25507.05|25626.38|25506.38|25628.37|25508.37|25626.24|25506.24|10
1636999040000|2021-11-15 17:57:20|25625.34|25505.34|25620.53|25500.53|25625.34|25505.34|25620.53|25500.53|10
1636999050000|2021-11-15 17:57:30|25619.6|25499.6|25617.47|25497.47|25620.36|25500.36|25617.47|25497.47|10
1636999060000|2021-11-15 17:57:40|25617.29|25497.29|25619.82|25499.82|25619.82|25499.82|25615.75|25495.75|10
1636999070000|2021-11-15 17:57:50|25619.32|25499.32|25615.19|25495.19|25619.32|25499.32|25615.19|25495.19|10
1636999080000|2021-11-15 17:58:00|25614.11|25494.11|25610.15|25490.15|25614.11|25494.11|25609.56|25489.56|10
1636999090000|2021-11-15 17:58:10|25611.51|25491.51|25608.13|25488.13|25611.58|25491.58|25608.13|25488.13|9
1636999100000|2021-11-15 17:58:20|25608.01|25488.01|25604.9|25484.9|25608.17|25488.17|25604.69|25484.69|10
1636999110000|2021-11-15 17:58:30|25603.27|25483.27|25600.54|25480.54|25603.27|25483.27|25600.25|25480.25|10
1636999120000|2021-11-15 17:58:40|25600.36|25480.36|25599.48|25479.48|25601.57|25481.57|25599.29|25479.29|9
1636999130000|2021-11-15 17:58:50|25599.5|25479.5|25603.08|25483.08|25603.12|25483.12|25599.5|25479.5|10
1636999140000|2021-11-15 17:59:00|25605.39|25485.39|25602.17|25482.17|25606.08|25486.08|25601.53|25481.53|9
1636999150000|2021-11-15 17:59:10|25602.52|25482.52|25604.37|25484.37|25606.02|25486.02|25602.52|25482.52|10
1636999160000|2021-11-15 17:59:20|25604.62|25484.62|25605.4|25485.4|25605.62|25485.62|25604.62|25484.62|10
1636999170000|2021-11-15 17:59:30|25604.98|25484.98|25607.43|25487.43|25608.95|25488.95|25604.98|25484.98|10
1636999180000|2021-11-15 17:59:40|25607.21|25487.21|25604.53|25484.53|25608.16|25488.16|25604.53|25484.53|10
1636999190000|2021-11-15 17:59:50|25600.88|25480.88|25599.44|25479.44|25602.13|25482.13|25599.44|25479.44|10
1636999200000|2021-11-15 18:00:00|25598.51|25478.51|25596.55|25476.55|25598.51|25478.51|25595.04|25475.04|10
1636999210000|2021-11-15 18:00:10|25595.61|25475.61|25584.64|25464.64|25595.61|25475.61|25584.64|25464.64|10
1636999220000|2021-11-15 18:00:20|25582.48|25462.48|25572.39|25452.39|25582.48|25462.48|25572.39|25452.39|8
1636999230000|2021-11-15 18:00:30|25567.42|25447.42|25559.88|25439.88|25567.46|25447.46|25559.58|25439.58|10
1636999240000|2021-11-15 18:00:40|25558.67|25438.67|25560.4|25440.4|25560.48|25440.48|25558.67|25438.67|10
1636999250000|2021-11-15 18:00:50|25562.77|25442.77|25557.72|25437.72|25562.99|25442.99|25557.72|25437.72|9
1636999260000|2021-11-15 18:01:00|25556.76|25436.76|25550.87|25430.87|25558.55|25438.55|25550.87|25430.87|10
1636999270000|2021-11-15 18:01:10|25551.68|25431.68|25552.33|25432.33|25553|25433|25550.56|25430.56|10
1636999280000|2021-11-15 18:01:20|25551.89|25431.89|25560.51|25440.51|25560.51|25440.51|25551.89|25431.89|10
1636999290000|2021-11-15 18:01:30|25560.27|25440.27|25559.92|25439.92|25561.61|25441.61|25559.92|25439.92|10
1636999300000|2021-11-15 18:01:40|25559.47|25439.47|25560.11|25440.11|25560.11|25440.11|25558.7|25438.7|10
1636999310000|2021-11-15 18:01:50|25559.95|25439.95|25550.38|25430.38|25559.95|25439.95|25550.38|25430.38|10
1636999320000|2021-11-15 18:02:00|25550.43|25430.43|25550.89|25430.89|25551.05|25431.05|25549.66|25429.66|10
1636999330000|2021-11-15 18:02:10|25551.22|25431.22|25554.11|25434.11|25554.11|25434.11|25551.08|25431.08|10
1636999340000|2021-11-15 18:02:20|25554.44|25434.44|25556.65|25436.65|25558.14|25438.14|25554.44|25434.44|9
1636999350000|2021-11-15 18:02:30|25556.8|25436.8|25558.12|25438.12|25559.58|25439.58|25556.73|25436.73|10
1636999360000|2021-11-15 18:02:40|25558.07|25438.07|25556.11|25436.11|25558.62|25438.62|25556.08|25436.08|10
1636999370000|2021-11-15 18:02:50|25556.14|25436.14|25557.28|25437.28|25557.73|25437.73|25556.14|25436.14|10
1636999380000|2021-11-15 18:03:00|25557.97|25437.97|25554.76|25434.76|25557.97|25437.97|25553.8|25433.8|10
1636999390000|2021-11-15 18:03:10|25554.1|25434.1|25555|25435|25555.39|25435.39|25554|25434|10
1636999400000|2021-11-15 18:03:20|25557.17|25437.17|25556.99|25436.99|25557.41|25437.41|25556|25436|10
1636999410000|2021-11-15 18:03:30|25556.74|25436.74|25558.34|25438.34|25558.34|25438.34|25556.74|25436.74|10
1636999420000|2021-11-15 18:03:40|25557.92|25437.92|25558.83|25438.83|25559.32|25439.32|25557|25437|10
1636999430000|2021-11-15 18:03:50|25555.99|25435.99|25558.47|25438.47|25558.51|25438.51|25555.99|25435.99|10
1636999440000|2021-11-15 18:04:00|25557.65|25437.65|25557.21|25437.21|25558.28|25438.28|25556.93|25436.93|10
1636999450000|2021-11-15 18:04:10|25557.18|25437.18|25555.96|25435.96|25557.61|25437.61|25555.89|25435.89|9
1636999460000|2021-11-15 18:04:20|25555.42|25435.42|25556.97|25436.97|25558.22|25438.22|25555.42|25435.42|10
1636999470000|2021-11-15 18:04:30|25557.3|25437.3|25556.81|25436.81|25557.89|25437.89|25556.53|25436.53|10
1636999480000|2021-11-15 18:04:40|25556.09|25436.09|25555.24|25435.24|25556.98|25436.98|25555.24|25435.24|10
1636999490000|2021-11-15 18:04:50|25555.38|25435.38|25556.2|25436.2|25556.43|25436.43|25555.31|25435.31|10
1636999500000|2021-11-15 18:05:00|25556.79|25436.79|25558.23|25438.23|25558.29|25438.29|25556.13|25436.13|10
1636999510000|2021-11-15 18:05:10|25558.68|25438.68|25559.36|25439.36|25559.7|25439.7|25558.46|25438.46|10
1636999520000|2021-11-15 18:05:20|25558.83|25438.83|25564.19|25444.19|25564.19|25444.19|25558.83|25438.83|10
1636999530000|2021-11-15 18:05:30|25564.9|25444.9|25566.87|25446.87|25566.87|25446.87|25564.9|25444.9|9
1636999540000|2021-11-15 18:05:40|25566.99|25446.99|25568.82|25448.82|25569.69|25449.69|25566.96|25446.96|9
1636999550000|2021-11-15 18:05:50|25568.68|25448.68|25576|25456|25576|25456|25568.68|25448.68|9
1636999560000|2021-11-15 18:06:00|25576.42|25456.42|25584.4|25464.4|25584.4|25464.4|25576.42|25456.42|10
1636999570000|2021-11-15 18:06:10|25584.51|25464.51|25582.3|25462.3|25584.51|25464.51|25581.93|25461.93|10
1636999580000|2021-11-15 18:06:20|25581.62|25461.62|25583.17|25463.17|25583.17|25463.17|25580.98|25460.98|10
1636999590000|2021-11-15 18:06:30|25583.47|25463.47|25583.14|25463.14|25584.25|25464.25|25583.07|25463.07|9
1636999600000|2021-11-15 18:06:40|25582.73|25462.73|25587.36|25467.36|25587.36|25467.36|25582.73|25462.73|10
1636999610000|2021-11-15 18:06:50|25586.63|25466.63|25586.91|25466.91|25587.49|25467.49|25585.46|25465.46|9
1636999620000|2021-11-15 18:07:00|25587.06|25467.06|25583.84|25463.84|25587.06|25467.06|25583.84|25463.84|10
1636999630000|2021-11-15 18:07:10|25582.69|25462.69|25586.06|25466.06|25586.22|25466.22|25582.69|25462.69|10
1636999640000|2021-11-15 18:07:20|25586.99|25466.99|25591.49|25471.49|25591.96|25471.96|25586.99|25466.99|9
1636999650000|2021-11-15 18:07:30|25592.47|25472.47|25594.91|25474.91|25594.96|25474.96|25592.47|25472.47|9
1636999660000|2021-11-15 18:07:40|25594.19|25474.19|25595.77|25475.77|25595.77|25475.77|25594.19|25474.19|10
1636999670000|2021-11-15 18:07:50|25596.6|25476.6|25598.98|25478.98|25598.98|25478.98|25596.39|25476.39|9
1636999680000|2021-11-15 18:08:00|25599.25|25479.25|25599.16|25479.16|25600.68|25480.68|25599.16|25479.16|10
1636999690000|2021-11-15 18:08:10|25600.26|25480.26|25602.95|25482.95|25602.95|25482.95|25600.26|25480.26|10
1636999700000|2021-11-15 18:08:20|25603.42|25483.42|25604.1|25484.1|25604.19|25484.19|25603.06|25483.06|10
1636999710000|2021-11-15 18:08:30|25605.39|25485.39|25604.86|25484.86|25605.46|25485.46|25603.35|25483.35|9
1636999720000|2021-11-15 18:08:40|25604.34|25484.34|25603.54|25483.54|25604.42|25484.42|25603.54|25483.54|10
1636999730000|2021-11-15 18:08:50|25603.43|25483.43|25603.43|25483.43|25603.44|25483.44|25601.98|25481.98|10
1636999740000|2021-11-15 18:09:00|25604.76|25484.76|25610.15|25490.15|25610.15|25490.15|25604.76|25484.76|9
1636999750000|2021-11-15 18:09:10|25611.48|25491.48|25610.07|25490.07|25611.48|25491.48|25609.92|25489.92|10
1636999760000|2021-11-15 18:09:20|25609.94|25489.94|25608.64|25488.64|25609.94|25489.94|25607.77|25487.77|9
1636999770000|2021-11-15 18:09:30|25609.03|25489.03|25606.85|25486.85|25609.03|25489.03|25606.85|25486.85|10
1636999780000|2021-11-15 18:09:40|25606.61|25486.61|25608.06|25488.06|25608.85|25488.85|25606.61|25486.61|10
1636999790000|2021-11-15 18:09:50|25607.77|25487.77|25609.55|25489.55|25610.16|25490.16|25607.66|25487.66|9
1636999800000|2021-11-15 18:10:00|25607.53|25487.53|25608.28|25488.28|25608.28|25488.28|25606.79|25486.79|10
1636999810000|2021-11-15 18:10:10|25607.84|25487.84|25611.93|25491.93|25611.93|25491.93|25607.84|25487.84|10
1636999820000|2021-11-15 18:10:20|25611.75|25491.75|25613.42|25493.42|25614|25494|25611.75|25491.75|10
1636999830000|2021-11-15 18:10:30|25613.14|25493.14|25612.78|25492.78|25613.69|25493.69|25612.78|25492.78|9
1636999840000|2021-11-15 18:10:40|25613.16|25493.16|25612.91|25492.91|25613.16|25493.16|25612.05|25492.05|10
1636999850000|2021-11-15 18:10:50|25612.95|25492.95|25612.86|25492.86|25613.81|25493.81|25612.51|25492.51|10
1636999860000|2021-11-15 18:11:00|25612.81|25492.81|25613.69|25493.69|25613.69|25493.69|25612.75|25492.75|10
1636999870000|2021-11-15 18:11:10|25613.28|25493.28|25614.41|25494.41|25615.32|25495.32|25612.64|25492.64|10
1636999880000|2021-11-15 18:11:20|25614.06|25494.06|25614.5|25494.5|25615.03|25495.03|25614.04|25494.04|10
1636999890000|2021-11-15 18:11:30|25615.02|25495.02|25613.67|25493.67|25615.02|25495.02|25613.67|25493.67|10
1636999900000|2021-11-15 18:11:40|25614.87|25494.87|25617.57|25497.57|25617.57|25497.57|25614.53|25494.53|10
1636999910000|2021-11-15 18:11:50|25617.86|25497.86|25617.01|25497.01|25618.21|25498.21|25617.01|25497.01|10
1636999920000|2021-11-15 18:12:00|25616.61|25496.61|25616.75|25496.75|25617.15|25497.15|25616.42|25496.42|10
1636999930000|2021-11-15 18:12:10|25616.93|25496.93|25611.28|25491.28|25616.95|25496.95|25611.19|25491.19|10
1636999940000|2021-11-15 18:12:20|25611.14|25491.14|25612.49|25492.49|25612.79|25492.79|25611.14|25491.14|9
1636999950000|2021-11-15 18:12:30|25612.24|25492.24|25610.1|25490.1|25612.37|25492.37|25609.41|25489.41|10
1636999960000|2021-11-15 18:12:40|25610.75|25490.75|25610.42|25490.42|25611.67|25491.67|25609.91|25489.91|10
1636999970000|2021-11-15 18:12:50|25610.28|25490.28|25608.12|25488.12|25610.28|25490.28|25608.12|25488.12|10
1636999980000|2021-11-15 18:13:00|25608.07|25488.07|25606.66|25486.66|25608.22|25488.22|25606.66|25486.66|10
1636999990000|2021-11-15 18:13:10|25606.69|25486.69|25607.36|25487.36|25609.19|25489.19|25606.57|25486.57|10
1637000000000|2021-11-15 18:13:20|25606.74|25486.74|25604.29|25484.29|25606.86|25486.86|25604.29|25484.29|10
1637000010000|2021-11-15 18:13:30|25604.37|25484.37|25604.39|25484.39|25604.79|25484.79|25604.13|25484.13|10
1637000020000|2021-11-15 18:13:40|25605.02|25485.02|25603.54|25483.54|25605.02|25485.02|25603.51|25483.51|10
1637000030000|2021-11-15 18:13:50|25603.03|25483.03|25596.8|25476.8|25603.03|25483.03|25596.8|25476.8|10
1637000040000|2021-11-15 18:14:00|25595.06|25475.06|25592.12|25472.12|25595.39|25475.39|25592.12|25472.12|10
1637000050000|2021-11-15 18:14:10|25592.61|25472.61|25593.28|25473.28|25593.4|25473.4|25592.04|25472.04|10
1637000060000|2021-11-15 18:14:20|25593.44|25473.44|25592.21|25472.21|25593.73|25473.73|25591.64|25471.64|10
1637000070000|2021-11-15 18:14:30|25591.75|25471.75|25592.51|25472.51|25592.51|25472.51|25589.95|25469.95|10
1637000080000|2021-11-15 18:14:40|25592.06|25472.06|25589.1|25469.1|25592.24|25472.24|25589.1|25469.1|10
1637000090000|2021-11-15 18:14:50|25588.4|25468.4|25578.59|25458.59|25588.4|25468.4|25578.59|25458.59|10
1637000100000|2021-11-15 18:15:00|25578.61|25458.61|25568.4|25448.4|25581.54|25461.54|25568.4|25448.4|10
1637000110000|2021-11-15 18:15:10|25566.45|25446.45|25561.46|25441.46|25566.45|25446.45|25561.46|25441.46|10
1637000120000|2021-11-15 18:15:20|25561.32|25441.32|25561.37|25441.37|25563.1|25443.1|25561.02|25441.02|8
1637000130000|2021-11-15 18:15:30|25561.31|25441.31|25554.21|25434.21|25561.33|25441.33|25554.21|25434.21|10
1637000140000|2021-11-15 18:15:40|25553.84|25433.84|25550.06|25430.06|25553.84|25433.84|25550.06|25430.06|10
1637000150000|2021-11-15 18:15:50|25549.42|25429.42|25545.75|25425.75|25549.42|25429.42|25544.76|25424.76|10
1637000160000|2021-11-15 18:16:00|25545.48|25425.48|25543.36|25423.36|25547.03|25427.03|25542.84|25422.84|10
1637000170000|2021-11-15 18:16:10|25544.37|25424.37|25546.17|25426.17|25546.72|25426.72|25544.37|25424.37|9
1637000180000|2021-11-15 18:16:20|25546.34|25426.34|25543.59|25423.59|25546.35|25426.35|25543.59|25423.59|10
1637000190000|2021-11-15 18:16:30|25543.21|25423.21|25545.05|25425.05|25545.05|25425.05|25543.21|25423.21|8
1637000200000|2021-11-15 18:16:40|25545.24|25425.24|25546.7|25426.7|25547.76|25427.76|25545.15|25425.15|10
1637000210000|2021-11-15 18:16:50|25547.09|25427.09|25548.49|25428.49|25548.49|25428.49|25547.09|25427.09|10
1637000220000|2021-11-15 18:17:00|25548.58|25428.58|25550.81|25430.81|25550.89|25430.89|25548.58|25428.58|10
1637000230000|2021-11-15 18:17:10|25550.54|25430.54|25550.45|25430.45|25550.87|25430.87|25549.7|25429.7|10
1637000240000|2021-11-15 18:17:20|25550.24|25430.24|25549.48|25429.48|25550.55|25430.55|25549.48|25429.48|9
1637000250000|2021-11-15 18:17:30|25549.61|25429.61|25545.93|25425.93|25549.61|25429.61|25545.93|25425.93|10
1637000260000|2021-11-15 18:17:40|25545.54|25425.54|25544.43|25424.43|25545.54|25425.54|25543.65|25423.65|10
1637000270000|2021-11-15 18:17:50|25544.39|25424.39|25541.47|25421.47|25545.27|25425.27|25541.47|25421.47|10
1637000280000|2021-11-15 18:18:00|25541.12|25421.12|25532.72|25412.72|25541.12|25421.12|25532.72|25412.72|10
1637000290000|2021-11-15 18:18:10|25531.42|25411.42|25527.33|25407.33|25531.42|25411.42|25527.33|25407.33|10
1637000300000|2021-11-15 18:18:20|25522.85|25402.85|25519.17|25399.17|25523.03|25403.03|25519.17|25399.17|9
1637000310000|2021-11-15 18:18:30|25517.74|25397.74|25512.12|25392.12|25517.74|25397.74|25511.76|25391.76|10
1637000320000|2021-11-15 18:18:40|25511.31|25391.31|25512.33|25392.33|25512.33|25392.33|25510.45|25390.45|10
1637000330000|2021-11-15 18:18:50|25512.22|25392.22|25516.27|25396.27|25516.27|25396.27|25512.22|25392.22|10
1637000340000|2021-11-15 18:19:00|25516.67|25396.67|25518.68|25398.68|25518.68|25398.68|25516.61|25396.61|10
1637000350000|2021-11-15 18:19:10|25520.06|25400.06|25522.2|25402.2|25522.29|25402.29|25520.06|25400.06|10
1637000360000|2021-11-15 18:19:20|25521.96|25401.96|25523.23|25403.23|25523.33|25403.33|25521.96|25401.96|9
1637000370000|2021-11-15 18:19:30|25523.91|25403.91|25525.33|25405.33|25525.33|25405.33|25522.56|25402.56|10
1637000380000|2021-11-15 18:19:40|25525.65|25405.65|25524.04|25404.04|25525.65|25405.65|25524.04|25404.04|10
1637000390000|2021-11-15 18:19:50|25523.87|25403.87|25525.11|25405.11|25525.48|25405.48|25523.26|25403.26|10
1637000400000|2021-11-15 18:20:00|25525.29|25405.29|25528.31|25408.31|25528.31|25408.31|25524.01|25404.01|10
1637000410000|2021-11-15 18:20:10|25528.82|25408.82|25530.25|25410.25|25530.25|25410.25|25527.62|25407.62|10
1637000420000|2021-11-15 18:20:20|25530.32|25410.32|25533.32|25413.32|25533.71|25413.71|25530.11|25410.11|10
1637000430000|2021-11-15 18:20:30|25533.89|25413.89|25536.7|25416.7|25536.7|25416.7|25532.91|25412.91|10
1637000440000|2021-11-15 18:20:40|25536.39|25416.39|25534.59|25414.59|25536.39|25416.39|25534.42|25414.42|9
1637000450000|2021-11-15 18:20:50|25534.93|25414.93|25535.45|25415.45|25535.45|25415.45|25532.57|25412.57|9
1637000460000|2021-11-15 18:21:00|25534.23|25414.23|25535.72|25415.72|25535.72|25415.72|25534.12|25414.12|9
1637000470000|2021-11-15 18:21:10|25535.71|25415.71|25536.67|25416.67|25537.61|25417.61|25535.71|25415.71|7
1637000480000|2021-11-15 18:21:20|25536.27|25416.27|25535.55|25415.55|25536.7|25416.7|25535.39|25415.39|9
1637000490000|2021-11-15 18:21:30|25535.24|25415.24|25535.91|25415.91|25535.91|25415.91|25535.08|25415.08|10
1637000500000|2021-11-15 18:21:40|25536.07|25416.07|25536.93|25416.93|25536.93|25416.93|25535.41|25415.41|9
1637000510000|2021-11-15 18:21:50|25536.99|25416.99|25538.22|25418.22|25538.22|25418.22|25536.47|25416.47|10
1637000520000|2021-11-15 18:22:00|25536.99|25416.99|25536.66|25416.66|25537.13|25417.13|25536.63|25416.63|8
1637000530000|2021-11-15 18:22:10|25537.38|25417.38|25540.5|25420.5|25540.5|25420.5|25537.17|25417.17|10
1637000540000|2021-11-15 18:22:20|25540.53|25420.53|25542.04|25422.04|25542.12|25422.12|25539.67|25419.67|10
1637000550000|2021-11-15 18:22:30|25542.26|25422.26|25542.9|25422.9|25543|25423|25542.26|25422.26|10
1637000560000|2021-11-15 18:22:40|25543.06|25423.06|25549.3|25429.3|25549.3|25429.3|25543.06|25423.06|10
1637000570000|2021-11-15 18:22:50|25549.69|25429.69|25554.32|25434.32|25554.32|25434.32|25549.69|25429.69|10
1637000580000|2021-11-15 18:23:00|25554.85|25434.85|25555.52|25435.52|25555.89|25435.89|25554.68|25434.68|9
1637000590000|2021-11-15 18:23:10|25556.41|25436.41|25559.38|25439.38|25559.38|25439.38|25556.41|25436.41|9
1637000600000|2021-11-15 18:23:20|25561.28|25441.28|25566.24|25446.24|25566.24|25446.24|25561.28|25441.28|10
1637000610000|2021-11-15 18:23:30|25566.42|25446.42|25569.29|25449.29|25569.29|25449.29|25565.54|25445.54|9
1637000620000|2021-11-15 18:23:40|25570.98|25450.98|25570.15|25450.15|25570.98|25450.98|25569.15|25449.15|8
1637000630000|2021-11-15 18:23:50|25571.2|25451.2|25573.44|25453.44|25573.44|25453.44|25571.2|25451.2|9
1637000640000|2021-11-15 18:24:00|25573.55|25453.55|25575.48|25455.48|25575.48|25455.48|25573.55|25453.55|9
1637000650000|2021-11-15 18:24:10|25576.7|25456.7|25580.56|25460.56|25580.71|25460.71|25576.7|25456.7|9
1637000660000|2021-11-15 18:24:20|25581.29|25461.29|25584.19|25464.19|25585.11|25465.11|25581.29|25461.29|10
1637000670000|2021-11-15 18:24:30|25583.9|25463.9|25582.49|25462.49|25584.37|25464.37|25582.01|25462.01|10
1637000680000|2021-11-15 18:24:40|25583.02|25463.02|25581.52|25461.52|25583.02|25463.02|25581.22|25461.22|9
1637000690000|2021-11-15 18:24:50|25581.75|25461.75|25582.54|25462.54|25583.03|25463.03|25580.51|25460.51|10
1637000700000|2021-11-15 18:25:00|25582.12|25462.12|25579.95|25459.95|25582.64|25462.64|25579.95|25459.95|10
1637000710000|2021-11-15 18:25:10|25579.53|25459.53|25566.8|25446.8|25579.53|25459.53|25566.68|25446.68|9
1637000720000|2021-11-15 18:25:20|25563.38|25443.38|25559.36|25439.36|25563.38|25443.38|25559.36|25439.36|10
1637000730000|2021-11-15 18:25:30|25559.59|25439.59|25558.69|25438.69|25559.59|25439.59|25558.69|25438.69|10
1637000740000|2021-11-15 18:25:40|25558.71|25438.71|25556.19|25436.19|25558.71|25438.71|25556.08|25436.08|9
1637000750000|2021-11-15 18:25:50|25555.96|25435.96|25558.17|25438.17|25558.17|25438.17|25555.28|25435.28|10
1637000760000|2021-11-15 18:26:00|25559.44|25439.44|25562.81|25442.81|25563.4|25443.4|25559.44|25439.44|10
1637000770000|2021-11-15 18:26:10|25561.47|25441.47|25557.07|25437.07|25561.47|25441.47|25557.07|25437.07|9
1637000780000|2021-11-15 18:26:20|25554.44|25434.44|25554.24|25434.24|25554.44|25434.44|25552.01|25432.01|10
1637000790000|2021-11-15 18:26:30|25553.25|25433.25|25557.3|25437.3|25557.83|25437.83|25553.23|25433.23|9
1637000800000|2021-11-15 18:26:40|25557.51|25437.51|25557.7|25437.7|25557.7|25437.7|25555.33|25435.33|8
1637000810000|2021-11-15 18:26:50|25557.9|25437.9|25559.5|25439.5|25559.77|25439.77|25557.49|25437.49|9
1637000820000|2021-11-15 18:27:00|25559.56|25439.56|25556.66|25436.66|25560.37|25440.37|25556.66|25436.66|10
1637000830000|2021-11-15 18:27:10|25556.17|25436.17|25555.98|25435.98|25556.68|25436.68|25554.74|25434.74|10
1637000840000|2021-11-15 18:27:20|25554.7|25434.7|25559.39|25439.39|25559.4|25439.4|25554.69|25434.69|10
1637000850000|2021-11-15 18:27:30|25559.52|25439.52|25559.04|25439.04|25561.92|25441.92|25559.04|25439.04|9
1637000860000|2021-11-15 18:27:40|25557.68|25437.68|25554.23|25434.23|25557.68|25437.68|25554.23|25434.23|10
1637000870000|2021-11-15 18:27:50|25553.28|25433.28|25555.35|25435.35|25557.23|25437.23|25552.83|25432.83|9
1637000880000|2021-11-15 18:28:00|25556.2|25436.2|25559.26|25439.26|25559.26|25439.26|25556.04|25436.04|10
1637000890000|2021-11-15 18:28:10|25558.51|25438.51|25558.8|25438.8|25559.94|25439.94|25558.51|25438.51|10
1637000900000|2021-11-15 18:28:20|25556.92|25436.92|25557.52|25437.52|25558.49|25438.49|25556.92|25436.92|10
1637000910000|2021-11-15 18:28:30|25558.06|25438.06|25560.36|25440.36|25560.72|25440.72|25558.06|25438.06|10
1637000920000|2021-11-15 18:28:40|25560.41|25440.41|25558.75|25438.75|25560.41|25440.41|25557.86|25437.86|10
1637000930000|2021-11-15 18:28:50|25559.01|25439.01|25561.15|25441.15|25561.15|25441.15|25557.76|25437.76|10
1637000940000|2021-11-15 18:29:00|25561.41|25441.41|25563.82|25443.82|25565.36|25445.36|25561.41|25441.41|10
1637000950000|2021-11-15 18:29:10|25561.81|25441.81|25561.16|25441.16|25562.06|25442.06|25559.14|25439.14|9
1637000960000|2021-11-15 18:29:20|25561.86|25441.86|25563.3|25443.3|25563.83|25443.83|25561.86|25441.86|10
1637000970000|2021-11-15 18:29:30|25563.44|25443.44|25564.23|25444.23|25565.27|25445.27|25563.24|25443.24|10
1637000980000|2021-11-15 18:29:40|25564.53|25444.53|25565.09|25445.09|25566.05|25446.05|25564.53|25444.53|10
1637000990000|2021-11-15 18:29:50|25564.37|25444.37|25564.68|25444.68|25564.86|25444.86|25563.24|25443.24|10
1637001000000|2021-11-15 18:30:00|25564.95|25444.95|25564.99|25444.99|25565.58|25445.58|25564.95|25444.95|10
1637001010000|2021-11-15 18:30:10|25564.57|25444.57|25564.93|25444.93|25565.75|25445.75|25563.57|25443.57|9
1637001020000|2021-11-15 18:30:20|25564.05|25444.05|25564.19|25444.19|25564.33|25444.33|25563.31|25443.31|10
1637001030000|2021-11-15 18:30:30|25564.35|25444.35|25564.77|25444.77|25565.6|25445.6|25564.35|25444.35|9
1637001040000|2021-11-15 18:30:40|25564.83|25444.83|25565.69|25445.69|25565.69|25445.69|25564.65|25444.65|10
1637001050000|2021-11-15 18:30:50|25565.38|25445.38|25565.92|25445.92|25566.28|25446.28|25564.75|25444.75|8
1637001060000|2021-11-15 18:31:00|25566.42|25446.42|25564.34|25444.34|25566.42|25446.42|25563.97|25443.97|10
1637001070000|2021-11-15 18:31:10|25563.8|25443.8|25562.68|25442.68|25563.8|25443.8|25562.68|25442.68|10
1637001080000|2021-11-15 18:31:20|25562.83|25442.83|25565.32|25445.32|25565.4|25445.4|25562.83|25442.83|8
1637001090000|2021-11-15 18:31:30|25565.37|25445.37|25566.24|25446.24|25566.38|25446.38|25565.37|25445.37|9
1637001100000|2021-11-15 18:31:40|25565.61|25445.61|25564.99|25444.99|25565.61|25445.61|25563.31|25443.31|9
1637001110000|2021-11-15 18:31:50|25565.02|25445.02|25562.89|25442.89|25565.05|25445.05|25562.89|25442.89|10
1637001120000|2021-11-15 18:32:00|25563.85|25443.85|25563.16|25443.16|25563.85|25443.85|25562.13|25442.13|10
1637001130000|2021-11-15 18:32:10|25562.99|25442.99|25561.21|25441.21|25562.99|25442.99|25560.41|25440.41|10
1637001140000|2021-11-15 18:32:20|25562.07|25442.07|25560.81|25440.81|25562.07|25442.07|25560.81|25440.81|9
1637001150000|2021-11-15 18:32:30|25560.66|25440.66|25559.93|25439.93|25560.66|25440.66|25559.49|25439.49|8
1637001160000|2021-11-15 18:32:40|25559.96|25439.96|25557.73|25437.73|25559.96|25439.96|25557.71|25437.71|8
1637001170000|2021-11-15 18:32:50|25557.15|25437.15|25552.86|25432.86|25557.15|25437.15|25552.86|25432.86|10
1637001180000|2021-11-15 18:33:00|25553.09|25433.09|25550.37|25430.37|25553.09|25433.09|25549.93|25429.93|10
1637001190000|2021-11-15 18:33:10|25550.32|25430.32|25551.05|25431.05|25551.55|25431.55|25549.51|25429.51|9
1637001200000|2021-11-15 18:33:20|25551.2|25431.2|25550.53|25430.53|25552.57|25432.57|25550.53|25430.53|10
1637001210000|2021-11-15 18:33:30|25550.84|25430.84|25547.16|25427.16|25550.84|25430.84|25547.16|25427.16|10
1637001220000|2021-11-15 18:33:40|25547.76|25427.76|25546.72|25426.72|25548.08|25428.08|25546.72|25426.72|10
1637001230000|2021-11-15 18:33:50|25546.06|25426.06|25545.69|25425.69|25547.3|25427.3|25545.69|25425.69|10
1637001240000|2021-11-15 18:34:00|25546.07|25426.07|25543.97|25423.97|25546.07|25426.07|25543.97|25423.97|10
1637001250000|2021-11-15 18:34:10|25543.76|25423.76|25542.28|25422.28|25543.76|25423.76|25542.28|25422.28|10
1637001260000|2021-11-15 18:34:20|25542.6|25422.6|25542.47|25422.47|25543.16|25423.16|25541.83|25421.83|10
1637001270000|2021-11-15 18:34:30|25542.11|25422.11|25541.65|25421.65|25542.35|25422.35|25541.65|25421.65|10
1637001280000|2021-11-15 18:34:40|25541.92|25421.92|25543.84|25423.84|25544.12|25424.12|25541.92|25421.92|10
1637001290000|2021-11-15 18:34:50|25543.8|25423.8|25543.74|25423.74|25544.75|25424.75|25543.53|25423.53|10
1637001300000|2021-11-15 18:35:00|25543.4|25423.4|25544.09|25424.09|25544.51|25424.51|25543.4|25423.4|10
1637001310000|2021-11-15 18:35:10|25544.11|25424.11|25547.93|25427.93|25547.93|25427.93|25544.11|25424.11|10
1637001320000|2021-11-15 18:35:20|25548.29|25428.29|25545.83|25425.83|25549.51|25429.51|25545.82|25425.82|10
1637001330000|2021-11-15 18:35:30|25545.05|25425.05|25543.81|25423.81|25545.05|25425.05|25543.77|25423.77|10
1637001340000|2021-11-15 18:35:40|25543.93|25423.93|25542.09|25422.09|25544.31|25424.31|25542.09|25422.09|9
1637001350000|2021-11-15 18:35:50|25542.23|25422.23|25543|25423|25543|25423|25540.39|25420.39|10
1637001360000|2021-11-15 18:36:00|25543.29|25423.29|25544.03|25424.03|25544.51|25424.51|25543.29|25423.29|10
1637001370000|2021-11-15 18:36:10|25544.02|25424.02|25545.95|25425.95|25545.95|25425.95|25544.02|25424.02|10
1637001380000|2021-11-15 18:36:20|25547.23|25427.23|25545.8|25425.8|25547.25|25427.25|25545.8|25425.8|10
1637001390000|2021-11-15 18:36:30|25545.51|25425.51|25544.53|25424.53|25545.51|25425.51|25543.62|25423.62|10
1637001400000|2021-11-15 18:36:40|25545.38|25425.38|25544.28|25424.28|25546.32|25426.32|25544.28|25424.28|10
1637001410000|2021-11-15 18:36:50|25544.52|25424.52|25547.89|25427.89|25547.89|25427.89|25544.18|25424.18|9
1637001420000|2021-11-15 18:37:00|25548.27|25428.27|25546.81|25426.81|25548.27|25428.27|25546.81|25426.81|9
1637001430000|2021-11-15 18:37:10|25547.04|25427.04|25546.88|25426.88|25547.04|25427.04|25545.77|25425.77|7
1637001440000|2021-11-15 18:37:20|25546.97|25426.97|25547.6|25427.6|25547.6|25427.6|25546.33|25426.33|9
1637001450000|2021-11-15 18:37:30|25547.48|25427.48|25546.98|25426.98|25547.48|25427.48|25545.83|25425.83|10
1637001460000|2021-11-15 18:37:40|25546.84|25426.84|25547.39|25427.39|25548.14|25428.14|25546.84|25426.84|6
1637001470000|2021-11-15 18:37:50|25547.67|25427.67|25548.68|25428.68|25548.93|25428.93|25547.36|25427.36|10
1637001480000|2021-11-15 18:38:00|25549.41|25429.41|25548.09|25428.09|25549.41|25429.41|25547.52|25427.52|9
1637001490000|2021-11-15 18:38:10|25547.48|25427.48|25547.49|25427.49|25548.02|25428.02|25546.92|25426.92|9
1637001500000|2021-11-15 18:38:20|25546.7|25426.7|25546.37|25426.37|25548.3|25428.3|25546.37|25426.37|9
1637001510000|2021-11-15 18:38:30|25548.12|25428.12|25551.46|25431.46|25551.46|25431.46|25548.12|25428.12|9
1637001520000|2021-11-15 18:38:40|25551.57|25431.57|25553.12|25433.12|25553.14|25433.14|25551.57|25431.57|10
1637001530000|2021-11-15 18:38:50|25553.11|25433.11|25551.93|25431.93|25553.11|25433.11|25550.24|25430.24|10
1637001540000|2021-11-15 18:39:00|25551.84|25431.84|25551.13|25431.13|25552.08|25432.08|25550.64|25430.64|10
1637001550000|2021-11-15 18:39:10|25551.39|25431.39|25551.03|25431.03|25551.39|25431.39|25549.9|25429.9|10
1637001560000|2021-11-15 18:39:20|25550.81|25430.81|25549.38|25429.38|25550.81|25430.81|25549.38|25429.38|10
1637001570000|2021-11-15 18:39:30|25549.03|25429.03|25544.84|25424.84|25549.03|25429.03|25543.6|25423.6|10
1637001580000|2021-11-15 18:39:40|25544.32|25424.32|25542.63|25422.63|25544.32|25424.32|25541.82|25421.82|10
1637001590000|2021-11-15 18:39:50|25542.33|25422.33|25537.15|25417.15|25542.46|25422.46|25537.15|25417.15|10
1637001600000|2021-11-15 18:40:00|25538.56|25418.56|25534.97|25414.97|25538.56|25418.56|25534.9|25414.9|10
1637001610000|2021-11-15 18:40:10|25535.24|25415.24|25536.48|25416.48|25536.96|25416.96|25535.24|25415.24|8
1637001620000|2021-11-15 18:40:20|25535.58|25415.58|25532.68|25412.68|25535.58|25415.58|25532.68|25412.68|10
1637001630000|2021-11-15 18:40:30|25532.59|25412.59|25529.64|25409.64|25535.83|25415.83|25529.4|25409.4|10
1637001640000|2021-11-15 18:40:40|25528.56|25408.56|25519.01|25399.01|25528.56|25408.56|25519.01|25399.01|10
1637001650000|2021-11-15 18:40:50|25519.03|25399.03|25518.41|25398.41|25519.32|25399.32|25518.41|25398.41|10
1637001660000|2021-11-15 18:41:00|25517.42|25397.42|25517.3|25397.3|25517.54|25397.54|25516.64|25396.64|9
1637001670000|2021-11-15 18:41:10|25517.24|25397.24|25513.91|25393.91|25517.24|25397.24|25513.91|25393.91|10
1637001680000|2021-11-15 18:41:20|25513.83|25393.83|25512.03|25392.03|25513.83|25393.83|25512.03|25392.03|6
1637001690000|2021-11-15 18:41:30|25512.31|25392.31|25512.08|25392.08|25515.23|25395.23|25511.39|25391.39|10
1637001700000|2021-11-15 18:41:40|25510.8|25390.8|25510.6|25390.6|25510.96|25390.96|25510.21|25390.21|9
1637001710000|2021-11-15 18:41:50|25510.36|25390.36|25511.44|25391.44|25512.63|25392.63|25509.1|25389.1|10
1637001720000|2021-11-15 18:42:00|25511.03|25391.03|25501.98|25381.98|25511.03|25391.03|25501.98|25381.98|10
1637001730000|2021-11-15 18:42:10|25498.41|25378.41|25494.94|25374.94|25500.4|25380.4|25494.65|25374.65|10
1637001740000|2021-11-15 18:42:20|25494.37|25374.37|25490.26|25370.26|25494.37|25374.37|25487.49|25367.49|10
1637001750000|2021-11-15 18:42:30|25490.02|25370.02|25487.75|25367.75|25490.61|25370.61|25487.75|25367.75|10
1637001760000|2021-11-15 18:42:40|25487.34|25367.34|25486.82|25366.82|25488.41|25368.41|25486.82|25366.82|10
1637001770000|2021-11-15 18:42:50|25486.77|25366.77|25487.73|25367.73|25488.23|25368.23|25485.54|25365.54|10
1637001780000|2021-11-15 18:43:00|25487.52|25367.52|25482.37|25362.37|25487.69|25367.69|25482.37|25362.37|10
1637001790000|2021-11-15 18:43:10|25482.97|25362.97|25489.55|25369.55|25489.58|25369.58|25482.97|25362.97|10
1637001800000|2021-11-15 18:43:20|25490.12|25370.12|25493.69|25373.69|25493.69|25373.69|25490.12|25370.12|10
1637001810000|2021-11-15 18:43:30|25493.53|25373.53|25494.25|25374.25|25494.45|25374.45|25492.91|25372.91|10
1637001820000|2021-11-15 18:43:40|25492.55|25372.55|25494.3|25374.3|25494.7|25374.7|25490.76|25370.76|10
1637001830000|2021-11-15 18:43:50|25492.87|25372.87|25502.24|25382.24|25502.24|25382.24|25492.63|25372.63|10
1637001840000|2021-11-15 18:44:00|25502.73|25382.73|25505.46|25385.46|25505.46|25385.46|25502.73|25382.73|9
1637001850000|2021-11-15 18:44:10|25505.98|25385.98|25500.15|25380.15|25506.35|25386.35|25500.15|25380.15|10
1637001860000|2021-11-15 18:44:20|25499.13|25379.13|25493.06|25373.06|25499.39|25379.39|25493.06|25373.06|10
1637001870000|2021-11-15 18:44:30|25492.65|25372.65|25491.8|25371.8|25495.07|25375.07|25491.42|25371.42|10
1637001880000|2021-11-15 18:44:40|25492.28|25372.28|25492.28|25372.28|25492.89|25372.89|25489.68|25369.68|10
1637001890000|2021-11-15 18:44:50|25492.47|25372.47|25487.82|25367.82|25492.75|25372.75|25487.82|25367.82|10
1637001900000|2021-11-15 18:45:00|25487.58|25367.58|25485.52|25365.52|25490.26|25370.26|25485.52|25365.52|10
1637001910000|2021-11-15 18:45:10|25484.7|25364.7|25478.15|25358.15|25484.7|25364.7|25478.15|25358.15|10
1637001920000|2021-11-15 18:45:20|25477.69|25357.69|25474.9|25354.9|25478.71|25358.71|25474.77|25354.77|10
1637001930000|2021-11-15 18:45:30|25474.63|25354.63|25474.14|25354.14|25476.7|25356.7|25474.14|25354.14|10
1637001940000|2021-11-15 18:45:40|25473.66|25353.66|25473.63|25353.63|25475.44|25355.44|25472.85|25352.85|10
1637001950000|2021-11-15 18:45:50|25473.39|25353.39|25469.94|25349.94|25474.38|25354.38|25469.94|25349.94|10
1637001960000|2021-11-15 18:46:00|25470.09|25350.09|25469.21|25349.21|25470.09|25350.09|25468.9|25348.9|10
1637001970000|2021-11-15 18:46:10|25469.09|25349.09|25466.93|25346.93|25470.04|25350.04|25466.93|25346.93|10
1637001980000|2021-11-15 18:46:20|25467.34|25347.34|25465.67|25345.67|25467.34|25347.34|25465.18|25345.18|10
1637001990000|2021-11-15 18:46:30|25465.71|25345.71|25464.28|25344.28|25466.54|25346.54|25464.28|25344.28|10
1637002000000|2021-11-15 18:46:40|25464.5|25344.5|25460.11|25340.11|25464.5|25344.5|25460.11|25340.11|10
1637002010000|2021-11-15 18:46:50|25459.65|25339.65|25459.25|25339.25|25459.65|25339.65|25457.7|25337.7|10
1637002020000|2021-11-15 18:47:00|25459.8|25339.8|25459.91|25339.91|25460.58|25340.58|25459.8|25339.8|10
1637002030000|2021-11-15 18:47:10|25461.34|25341.34|25460.43|25340.43|25462.69|25342.69|25460.43|25340.43|10
1637002040000|2021-11-15 18:47:20|25460.92|25340.92|25460.2|25340.2|25462.28|25342.28|25459.44|25339.44|10
1637002050000|2021-11-15 18:47:30|25459.81|25339.81|25450.07|25330.07|25459.89|25339.89|25450.07|25330.07|10
1637002060000|2021-11-15 18:47:40|25448.02|25328.02|25451.39|25331.39|25451.39|25331.39|25447.56|25327.56|10
1637002070000|2021-11-15 18:47:50|25451.69|25331.69|25454.32|25334.32|25454.95|25334.95|25451.03|25331.03|10
1637002080000|2021-11-15 18:48:00|25454.59|25334.59|25457.98|25337.98|25458.05|25338.05|25454.59|25334.59|10
1637002090000|2021-11-15 18:48:10|25458.14|25338.14|25460.59|25340.59|25461.62|25341.62|25458.14|25338.14|10
1637002100000|2021-11-15 18:48:20|25461.44|25341.44|25467.8|25347.8|25467.8|25347.8|25461.44|25341.44|10
1637002110000|2021-11-15 18:48:30|25470.02|25350.02|25470|25350|25470.98|25350.98|25468.72|25348.72|10
1637002120000|2021-11-15 18:48:40|25470.3|25350.3|25468.66|25348.66|25470.3|25350.3|25468.66|25348.66|10
1637002130000|2021-11-15 18:48:50|25468.14|25348.14|25468.64|25348.64|25469.61|25349.61|25468.14|25348.14|9
1637002140000|2021-11-15 18:49:00|25467.94|25347.94|25468.67|25348.67|25469.54|25349.54|25467.94|25347.94|10
1637002150000|2021-11-15 18:49:10|25468.4|25348.4|25466.96|25346.96|25468.67|25348.67|25466.96|25346.96|9
1637002160000|2021-11-15 18:49:20|25467.08|25347.08|25469.6|25349.6|25470.08|25350.08|25467.02|25347.02|10
1637002170000|2021-11-15 18:49:30|25468.61|25348.61|25461.73|25341.73|25468.61|25348.61|25461.73|25341.73|10
1637002180000|2021-11-15 18:49:40|25460.96|25340.96|25456.11|25336.11|25460.96|25340.96|25456.11|25336.11|10
1637002190000|2021-11-15 18:49:50|25454.83|25334.83|25448.85|25328.85|25454.83|25334.83|25448.73|25328.73|9
1637002200000|2021-11-15 18:50:00|25448.37|25328.37|25445.12|25325.12|25448.37|25328.37|25444.29|25324.29|10
1637002210000|2021-11-15 18:50:10|25445.74|25325.74|25444.76|25324.76|25446.17|25326.17|25444.76|25324.76|9
1637002220000|2021-11-15 18:50:20|25443.22|25323.22|25446.15|25326.15|25446.15|25326.15|25442.45|25322.45|10
1637002230000|2021-11-15 18:50:30|25445.75|25325.75|25442.53|25322.53|25445.75|25325.75|25442.53|25322.53|10
1637002240000|2021-11-15 18:50:40|25442.36|25322.36|25435.78|25315.78|25442.36|25322.36|25435.78|25315.78|10
1637002250000|2021-11-15 18:50:50|25435.73|25315.73|25435.38|25315.38|25437.02|25317.02|25435.38|25315.38|10
1637002260000|2021-11-15 18:51:00|25435.01|25315.01|25431.87|25311.87|25435.01|25315.01|25431.44|25311.44|10
1637002270000|2021-11-15 18:51:10|25431.61|25311.61|25432.01|25312.01|25432.15|25312.15|25431.61|25311.61|10
1637002280000|2021-11-15 18:51:20|25432.35|25312.35|25431.8|25311.8|25433.3|25313.3|25431.8|25311.8|9
1637002290000|2021-11-15 18:51:30|25431.74|25311.74|25432.64|25312.64|25433.08|25313.08|25431.37|25311.37|9
1637002300000|2021-11-15 18:51:40|25431.4|25311.4|25429.24|25309.24|25431.4|25311.4|25427.99|25307.99|9
1637002310000|2021-11-15 18:51:50|25429.32|25309.32|25430.72|25310.72|25431.09|25311.09|25429.23|25309.23|10
1637002320000|2021-11-15 18:52:00|25430.42|25310.42|25429.68|25309.68|25431.09|25311.09|25428.87|25308.87|10
1637002330000|2021-11-15 18:52:10|25429.75|25309.75|25428.85|25308.85|25430.93|25310.93|25428.85|25308.85|10
1637002340000|2021-11-15 18:52:20|25429.01|25309.01|25427.4|25307.4|25429.32|25309.32|25426.84|25306.84|10
1637002350000|2021-11-15 18:52:30|25427.86|25307.86|25425.38|25305.38|25427.86|25307.86|25425.38|25305.38|10
1637002360000|2021-11-15 18:52:40|25425.65|25305.65|25425.64|25305.64|25428.27|25308.27|25425.64|25305.64|10
1637002370000|2021-11-15 18:52:50|25424.81|25304.81|25430.28|25310.28|25430.28|25310.28|25424.81|25304.81|10
1637002380000|2021-11-15 18:53:00|25431.74|25311.74|25440.35|25320.35|25440.35|25320.35|25431.74|25311.74|10
1637002390000|2021-11-15 18:53:10|25441.83|25321.83|25440.46|25320.46|25441.83|25321.83|25440.16|25320.16|10
1637002400000|2021-11-15 18:53:20|25440.29|25320.29|25441.12|25321.12|25442.04|25322.04|25439.78|25319.78|10
1637002410000|2021-11-15 18:53:30|25441.29|25321.29|25440.47|25320.47|25441.62|25321.62|25440.34|25320.34|10
1637002420000|2021-11-15 18:53:40|25440.84|25320.84|25437.26|25317.26|25440.84|25320.84|25437|25317|10
1637002430000|2021-11-15 18:53:50|25435.47|25315.47|25434.55|25314.55|25436.13|25316.13|25433.99|25313.99|10
1637002440000|2021-11-15 18:54:00|25434.69|25314.69|25434.58|25314.58|25434.84|25314.84|25433.09|25313.09|9
1637002450000|2021-11-15 18:54:10|25435.09|25315.09|25439.54|25319.54|25439.79|25319.79|25435.09|25315.09|9
1637002460000|2021-11-15 18:54:20|25439.95|25319.95|25441.06|25321.06|25442.72|25322.72|25439.85|25319.85|10
1637002470000|2021-11-15 18:54:30|25441.4|25321.4|25441.89|25321.89|25441.89|25321.89|25440.06|25320.06|10
1637002480000|2021-11-15 18:54:40|25441.74|25321.74|25444.59|25324.59|25444.91|25324.91|25441.74|25321.74|10
1637002490000|2021-11-15 18:54:50|25443.91|25323.91|25453.51|25333.51|25453.65|25333.65|25443.91|25323.91|10
1637002500000|2021-11-15 18:55:00|25453.95|25333.95|25464.64|25344.64|25464.64|25344.64|25453.95|25333.95|9
1637002510000|2021-11-15 18:55:10|25465.28|25345.28|25468.11|25348.11|25468.11|25348.11|25465.28|25345.28|9
1637002520000|2021-11-15 18:55:20|25468.41|25348.41|25472.02|25352.02|25472.19|25352.19|25468.41|25348.41|10
1637002530000|2021-11-15 18:55:30|25472.2|25352.2|25480.25|25360.25|25480.38|25360.38|25472.2|25352.2|10
1637002540000|2021-11-15 18:55:40|25484.75|25364.75|25483.32|25363.32|25485.57|25365.57|25483.32|25363.32|10
1637002550000|2021-11-15 18:55:50|25482.92|25362.92|25482.15|25362.15|25482.92|25362.92|25481.25|25361.25|10
1637002560000|2021-11-15 18:56:00|25481.68|25361.68|25479.37|25359.37|25481.86|25361.86|25478.42|25358.42|10
1637002570000|2021-11-15 18:56:10|25479.21|25359.21|25477.11|25357.11|25479.21|25359.21|25477.11|25357.11|10
1637002580000|2021-11-15 18:56:20|25477.31|25357.31|25475.81|25355.81|25478.08|25358.08|25475.81|25355.81|10
1637002590000|2021-11-15 18:56:30|25475.97|25355.97|25475.42|25355.42|25475.97|25355.97|25474.1|25354.1|10
1637002600000|2021-11-15 18:56:40|25475.05|25355.05|25479.7|25359.7|25479.7|25359.7|25475.05|25355.05|10
1637002610000|2021-11-15 18:56:50|25479.84|25359.84|25482.67|25362.67|25482.75|25362.75|25479.84|25359.84|10
1637002620000|2021-11-15 18:57:00|25482.34|25362.34|25486.9|25366.9|25487.19|25367.19|25482.18|25362.18|9
1637002630000|2021-11-15 18:57:10|25487.06|25367.06|25486.98|25366.98|25487.49|25367.49|25486.32|25366.32|10
1637002640000|2021-11-15 18:57:20|25487.64|25367.64|25489.96|25369.96|25490.7|25370.7|25487.64|25367.64|10
1637002650000|2021-11-15 18:57:30|25491.43|25371.43|25494.23|25374.23|25494.23|25374.23|25491.43|25371.43|10
1637002660000|2021-11-15 18:57:40|25494.72|25374.72|25509.69|25389.69|25509.69|25389.69|25494.72|25374.72|10
1637002670000|2021-11-15 18:57:50|25509.63|25389.63|25515.05|25395.05|25515.31|25395.31|25509.63|25389.63|10
1637002680000|2021-11-15 18:58:00|25514.99|25394.99|25514.48|25394.48|25515.12|25395.12|25513.47|25393.47|10
1637002690000|2021-11-15 18:58:10|25514.15|25394.15|25514.79|25394.79|25514.8|25394.8|25514.08|25394.08|10
1637002700000|2021-11-15 18:58:20|25515.29|25395.29|25514.45|25394.45|25515.29|25395.29|25513.58|25393.58|9
1637002710000|2021-11-15 18:58:30|25514.98|25394.98|25513.39|25393.39|25516.74|25396.74|25512.94|25392.94|10
1637002720000|2021-11-15 18:58:40|25512.67|25392.67|25507.93|25387.93|25512.67|25392.67|25507.93|25387.93|9
1637002730000|2021-11-15 18:58:50|25508.97|25388.97|25509.04|25389.04|25509.36|25389.36|25506.31|25386.31|10
1637002740000|2021-11-15 18:59:00|25508.64|25388.64|25504.07|25384.07|25508.64|25388.64|25504.07|25384.07|10
1637002750000|2021-11-15 18:59:10|25504.16|25384.16|25506.83|25386.83|25507.47|25387.47|25504.16|25384.16|10
1637002760000|2021-11-15 18:59:20|25507.63|25387.63|25508.22|25388.22|25508.22|25388.22|25506.78|25386.78|10
1637002770000|2021-11-15 18:59:30|25508.63|25388.63|25505.41|25385.41|25508.63|25388.63|25505.25|25385.25|10
1637002780000|2021-11-15 18:59:40|25505.31|25385.31|25505.73|25385.73|25505.86|25385.86|25505.04|25385.04|10
1637002790000|2021-11-15 18:59:50|25505.43|25385.43|25504.03|25384.03|25505.43|25385.43|25504|25384|9
1637002800000|2021-11-15 19:00:00|25504.16|25384.16|25499.09|25379.09|25504.61|25384.61|25499.09|25379.09|10
1637002810000|2021-11-15 19:00:10|25497.37|25377.37|25488.46|25368.46|25497.37|25377.37|25488.46|25368.46|10
1637002820000|2021-11-15 19:00:20|25485.96|25365.96|25475.97|25355.97|25485.96|25365.96|25475.97|25355.97|10
1637002830000|2021-11-15 19:00:30|25475.49|25355.49|25471.36|25351.36|25475.49|25355.49|25470.29|25350.29|10
1637002840000|2021-11-15 19:00:40|25470.72|25350.72|25467.16|25347.16|25471|25351|25467.16|25347.16|10
1637002850000|2021-11-15 19:00:50|25467.64|25347.64|25467.66|25347.66|25467.66|25347.66|25464.82|25344.82|10
1637002860000|2021-11-15 19:01:00|25464.91|25344.91|25472.99|25352.99|25473.25|25353.25|25464.91|25344.91|10
1637002870000|2021-11-15 19:01:10|25473.05|25353.05|25476.06|25356.06|25476.06|25356.06|25473.05|25353.05|10
1637002880000|2021-11-15 19:01:20|25476.22|25356.22|25472.83|25352.83|25476.22|25356.22|25471.24|25351.24|10
1637002890000|2021-11-15 19:01:30|25471.64|25351.64|25466.13|25346.13|25471.64|25351.64|25466.13|25346.13|10
1637002900000|2021-11-15 19:01:40|25465.72|25345.72|25461.06|25341.06|25465.72|25345.72|25460.95|25340.95|9
1637002910000|2021-11-15 19:01:50|25461.08|25341.08|25458.98|25338.98|25461.08|25341.08|25458.98|25338.98|9
1637002920000|2021-11-15 19:02:00|25457.89|25337.89|25458.85|25338.85|25458.85|25338.85|25457.77|25337.77|9
1637002930000|2021-11-15 19:02:10|25457.91|25337.91|25457.3|25337.3|25457.91|25337.91|25456.01|25336.01|10
1637002940000|2021-11-15 19:02:20|25456.5|25336.5|25455.08|25335.08|25457.12|25337.12|25455.08|25335.08|10
1637002950000|2021-11-15 19:02:30|25454.93|25334.93|25453.81|25333.81|25455.07|25335.07|25453.74|25333.74|10
1637002960000|2021-11-15 19:02:40|25453.64|25333.64|25453.56|25333.56|25456.16|25336.16|25452.9|25332.9|10
1637002970000|2021-11-15 19:02:50|25453.95|25333.95|25451|25331|25454.3|25334.3|25450.53|25330.53|10
1637002980000|2021-11-15 19:03:00|25449.92|25329.92|25448.15|25328.15|25450.66|25330.66|25448.15|25328.15|10
1637002990000|2021-11-15 19:03:10|25448.08|25328.08|25447.45|25327.45|25448.08|25328.08|25446.94|25326.94|10
1637003000000|2021-11-15 19:03:20|25447.26|25327.26|25448.01|25328.01|25448.01|25328.01|25445.88|25325.88|10
1637003010000|2021-11-15 19:03:30|25447.45|25327.45|25447.73|25327.73|25450.26|25330.26|25447.37|25327.37|10
1637003020000|2021-11-15 19:03:40|25447.32|25327.32|25446.84|25326.84|25447.45|25327.45|25446.07|25326.07|10
1637003030000|2021-11-15 19:03:50|25446.33|25326.33|25445.91|25325.91|25446.33|25326.33|25444.12|25324.12|8
1637003040000|2021-11-15 19:04:00|25446.09|25326.09|25445.45|25325.45|25446.37|25326.37|25445.45|25325.45|10
1637003050000|2021-11-15 19:04:10|25444.55|25324.55|25446.75|25326.75|25446.92|25326.92|25444.55|25324.55|10
1637003060000|2021-11-15 19:04:20|25446.79|25326.79|25445.37|25325.37|25448.69|25328.69|25445.23|25325.23|9
1637003070000|2021-11-15 19:04:30|25444.72|25324.72|25448.29|25328.29|25449.74|25329.74|25444.72|25324.72|10
1637003080000|2021-11-15 19:04:40|25448.67|25328.67|25452.92|25332.92|25452.92|25332.92|25448.67|25328.67|10
1637003090000|2021-11-15 19:04:50|25454.98|25334.98|25459|25339|25459.31|25339.31|25454.98|25334.98|10
1637003100000|2021-11-15 19:05:00|25460.47|25340.47|25473.45|25353.45|25473.45|25353.45|25460.47|25340.47|10
1637003110000|2021-11-15 19:05:10|25473.99|25353.99|25475.62|25355.62|25475.62|25355.62|25473.64|25353.64|10
1637003120000|2021-11-15 19:05:20|25474.45|25354.45|25474.82|25354.82|25475.45|25355.45|25474.45|25354.45|9
1637003130000|2021-11-15 19:05:30|25475.14|25355.14|25474.17|25354.17|25475.2|25355.2|25474.17|25354.17|10
1637003140000|2021-11-15 19:05:40|25474.85|25354.85|25472.81|25352.81|25474.85|25354.85|25472.45|25352.45|10
1637003150000|2021-11-15 19:05:50|25472.93|25352.93|25470.75|25350.75|25472.93|25352.93|25470.75|25350.75|8
1637003160000|2021-11-15 19:06:00|25470.8|25350.8|25473.51|25353.51|25473.51|25353.51|25469.56|25349.56|10
1637003170000|2021-11-15 19:06:10|25472.42|25352.42|25471.83|25351.83|25472.44|25352.44|25471.24|25351.24|10
1637003180000|2021-11-15 19:06:20|25472.03|25352.03|25474.04|25354.04|25474.04|25354.04|25472.03|25352.03|10
1637003190000|2021-11-15 19:06:30|25474.98|25354.98|25473.68|25353.68|25474.98|25354.98|25473.44|25353.44|10
1637003200000|2021-11-15 19:06:40|25473.56|25353.56|25473.69|25353.69|25473.85|25353.85|25472.98|25352.98|10
1637003210000|2021-11-15 19:06:50|25473.65|25353.65|25470.93|25350.93|25473.65|25353.65|25470.93|25350.93|9
1637003220000|2021-11-15 19:07:00|25470.44|25350.44|25463.99|25343.99|25470.44|25350.44|25463.99|25343.99|9
1637003230000|2021-11-15 19:07:10|25463.72|25343.72|25459.47|25339.47|25464.61|25344.61|25459.47|25339.47|10
1637003240000|2021-11-15 19:07:20|25459.49|25339.49|25462.92|25342.92|25462.92|25342.92|25459.49|25339.49|8
1637003250000|2021-11-15 19:07:30|25463.59|25343.59|25463.54|25343.54|25465.18|25345.18|25463.3|25343.3|10
1637003260000|2021-11-15 19:07:40|25464.7|25344.7|25467.39|25347.39|25467.69|25347.69|25464.7|25344.7|10
1637003270000|2021-11-15 19:07:50|25467.55|25347.55|25463.47|25343.47|25468.47|25348.47|25463.47|25343.47|10
1637003280000|2021-11-15 19:08:00|25463.45|25343.45|25461.7|25341.7|25464.38|25344.38|25461.7|25341.7|10
1637003290000|2021-11-15 19:08:10|25461.79|25341.79|25464.59|25344.59|25464.59|25344.59|25461.22|25341.22|10
1637003300000|2021-11-15 19:08:20|25465.17|25345.17|25466.16|25346.16|25466.16|25346.16|25464.59|25344.59|10
1637003310000|2021-11-15 19:08:30|25466|25346|25469.11|25349.11|25469.11|25349.11|25466|25346|10
1637003320000|2021-11-15 19:08:40|25469.47|25349.47|25469.86|25349.86|25471.15|25351.15|25469.47|25349.47|9
1637003330000|2021-11-15 19:08:50|25470.19|25350.19|25469.82|25349.82|25471.47|25351.47|25469.82|25349.82|10
1637003340000|2021-11-15 19:09:00|25469.54|25349.54|25468.78|25348.78|25470.43|25350.43|25468.78|25348.78|10
1637003350000|2021-11-15 19:09:10|25468.54|25348.54|25469.29|25349.29|25469.87|25349.87|25467.58|25347.58|10
1637003360000|2021-11-15 19:09:20|25469.24|25349.24|25473.87|25353.87|25473.87|25353.87|25469.24|25349.24|10
1637003370000|2021-11-15 19:09:30|25473.93|25353.93|25474.59|25354.59|25474.59|25354.59|25472.67|25352.67|10
1637003380000|2021-11-15 19:09:40|25474.01|25354.01|25478.31|25358.31|25478.35|25358.35|25473.19|25353.19|10
1637003390000|2021-11-15 19:09:50|25478.64|25358.64|25482.22|25362.22|25482.23|25362.23|25478.07|25358.07|9
1637003400000|2021-11-15 19:10:00|25480.7|25360.7|25482.03|25362.03|25482.4|25362.4|25480.7|25360.7|10
1637003410000|2021-11-15 19:10:10|25482.64|25362.64|25483.6|25363.6|25483.62|25363.62|25481.59|25361.59|10
1637003420000|2021-11-15 19:10:20|25483.74|25363.74|25485.57|25365.57|25485.98|25365.98|25483.74|25363.74|10
1637003430000|2021-11-15 19:10:30|25485.5|25365.5|25485.38|25365.38|25486.38|25366.38|25484.92|25364.92|10
1637003440000|2021-11-15 19:10:40|25485.3|25365.3|25485.4|25365.4|25485.82|25365.82|25484.75|25364.75|8
1637003450000|2021-11-15 19:10:50|25485.87|25365.87|25488.98|25368.98|25489.45|25369.45|25485.87|25365.87|10
1637003460000|2021-11-15 19:11:00|25489.04|25369.04|25490.07|25370.07|25490.49|25370.49|25488.92|25368.92|10
1637003470000|2021-11-15 19:11:10|25489.98|25369.98|25485.49|25365.49|25490.33|25370.33|25485.49|25365.49|10
1637003480000|2021-11-15 19:11:20|25485.43|25365.43|25484.96|25364.96|25485.43|25365.43|25483.09|25363.09|10
1637003490000|2021-11-15 19:11:30|25483.87|25363.87|25488.16|25368.16|25488.16|25368.16|25483.75|25363.75|10
1637003500000|2021-11-15 19:11:40|25488.13|25368.13|25488.67|25368.67|25488.67|25368.67|25487.87|25367.87|8
1637003510000|2021-11-15 19:11:50|25488.56|25368.56|25490.32|25370.32|25490.32|25370.32|25488.56|25368.56|10
1637003520000|2021-11-15 19:12:00|25490.42|25370.42|25489.14|25369.14|25490.42|25370.42|25489.07|25369.07|10
1637003530000|2021-11-15 19:12:10|25488.87|25368.87|25490.74|25370.74|25490.74|25370.74|25488.23|25368.23|9
1637003540000|2021-11-15 19:12:20|25490.71|25370.71|25492.46|25372.46|25492.75|25372.75|25490.63|25370.63|10
1637003550000|2021-11-15 19:12:30|25492.2|25372.2|25494.92|25374.92|25494.92|25374.92|25490.8|25370.8|10
1637003560000|2021-11-15 19:12:40|25495.02|25375.02|25496.91|25376.91|25497.73|25377.73|25495.02|25375.02|10
1637003570000|2021-11-15 19:12:50|25497.55|25377.55|25499.12|25379.12|25500.7|25380.7|25497.55|25377.55|10
1637003580000|2021-11-15 19:13:00|25499.18|25379.18|25502.75|25382.75|25502.75|25382.75|25498.84|25378.84|10
1637003590000|2021-11-15 19:13:10|25502.94|25382.94|25506.08|25386.08|25507.81|25387.81|25502.77|25382.77|9
1637003600000|2021-11-15 19:13:20|25507.26|25387.26|25510.96|25390.96|25510.96|25390.96|25507.26|25387.26|10
1637003610000|2021-11-15 19:13:30|25511.22|25391.22|25515.41|25395.41|25515.41|25395.41|25511.22|25391.22|9
1637003620000|2021-11-15 19:13:40|25515.36|25395.36|25517.61|25397.61|25517.78|25397.78|25515.36|25395.36|9
1637003630000|2021-11-15 19:13:50|25518.78|25398.78|25515.54|25395.54|25518.94|25398.94|25514.78|25394.78|10
1637003640000|2021-11-15 19:14:00|25515.23|25395.23|25516.26|25396.26|25516.26|25396.26|25514.84|25394.84|10
1637003650000|2021-11-15 19:14:10|25516.35|25396.35|25517.67|25397.67|25517.98|25397.98|25516.35|25396.35|10
1637003660000|2021-11-15 19:14:20|25516.82|25396.82|25525.7|25405.7|25526.65|25406.65|25516.8|25396.8|10
1637003670000|2021-11-15 19:14:30|25526.05|25406.05|25528.43|25408.43|25528.43|25408.43|25526.05|25406.05|10
1637003680000|2021-11-15 19:14:40|25528.76|25408.76|25531.49|25411.49|25531.49|25411.49|25528.76|25408.76|10
1637003690000|2021-11-15 19:14:50|25531.88|25411.88|25532.06|25412.06|25533.52|25413.52|25531.88|25411.88|9
1637003700000|2021-11-15 19:15:00|25532.03|25412.03|25534.54|25414.54|25534.54|25414.54|25531.17|25411.17|10
1637003710000|2021-11-15 19:15:10|25534.27|25414.27|25534.15|25414.15|25534.27|25414.27|25531.09|25411.09|10
1637003720000|2021-11-15 19:15:20|25534.17|25414.17|25530.45|25410.45|25534.27|25414.27|25530.45|25410.45|10
1637003730000|2021-11-15 19:15:30|25530.37|25410.37|25529.09|25409.09|25530.37|25410.37|25528.58|25408.58|10
1637003740000|2021-11-15 19:15:40|25529.01|25409.01|25527.78|25407.78|25529.61|25409.61|25527.78|25407.78|10
1637003750000|2021-11-15 19:15:50|25527.42|25407.42|25527.67|25407.67|25528.96|25408.96|25527.22|25407.22|10
1637003760000|2021-11-15 19:16:00|25526.98|25406.98|25526.46|25406.46|25527.42|25407.42|25526.06|25406.06|9
1637003770000|2021-11-15 19:16:10|25525.55|25405.55|25524.38|25404.38|25525.57|25405.57|25524.38|25404.38|10
1637003780000|2021-11-15 19:16:20|25524.71|25404.71|25527.16|25407.16|25527.24|25407.24|25524.71|25404.71|9
1637003790000|2021-11-15 19:16:30|25527.54|25407.54|25529.87|25409.87|25530.19|25410.19|25527.54|25407.54|8
1637003800000|2021-11-15 19:16:40|25529.75|25409.75|25531.62|25411.62|25532.09|25412.09|25529.75|25409.75|10
1637003810000|2021-11-15 19:16:50|25532.89|25412.89|25533.96|25413.96|25533.96|25413.96|25532.1|25412.1|10
1637003820000|2021-11-15 19:17:00|25533.86|25413.86|25534.17|25414.17|25535.05|25415.05|25533.86|25413.86|9
1637003830000|2021-11-15 19:17:10|25533.63|25413.63|25533.51|25413.51|25534.04|25414.04|25532.48|25412.48|10
1637003840000|2021-11-15 19:17:20|25533.32|25413.32|25534.29|25414.29|25535.48|25415.48|25533.21|25413.21|10
1637003850000|2021-11-15 19:17:30|25533.47|25413.47|25529.62|25409.62|25533.47|25413.47|25529.62|25409.62|10
1637003860000|2021-11-15 19:17:40|25529.6|25409.6|25528.33|25408.33|25529.6|25409.6|25527.86|25407.86|10
1637003870000|2021-11-15 19:17:50|25528.38|25408.38|25530.35|25410.35|25530.35|25410.35|25527.19|25407.19|10
1637003880000|2021-11-15 19:18:00|25531.04|25411.04|25528.57|25408.57|25531.6|25411.6|25528.51|25408.51|10
1637003890000|2021-11-15 19:18:10|25529.18|25409.18|25529.95|25409.95|25530.14|25410.14|25529.18|25409.18|10
1637003900000|2021-11-15 19:18:20|25529|25409|25528.19|25408.19|25529|25409|25527.93|25407.93|10
1637003910000|2021-11-15 19:18:30|25528.06|25408.06|25526.41|25406.41|25528.06|25408.06|25525.59|25405.59|10
1637003920000|2021-11-15 19:18:40|25526.04|25406.04|25526.75|25406.75|25526.91|25406.91|25525.51|25405.51|10
1637003930000|2021-11-15 19:18:50|25525.33|25405.33|25521.58|25401.58|25525.7|25405.7|25521.58|25401.58|9
1637003940000|2021-11-15 19:19:00|25521.42|25401.42|25519.53|25399.53|25521.42|25401.42|25519.53|25399.53|9
1637003950000|2021-11-15 19:19:10|25519.62|25399.62|25516.81|25396.81|25519.62|25399.62|25516.81|25396.81|10
1637003960000|2021-11-15 19:19:20|25517.06|25397.06|25517.55|25397.55|25517.55|25397.55|25516.79|25396.79|10
1637003970000|2021-11-15 19:19:30|25517.09|25397.09|25518.47|25398.47|25518.47|25398.47|25517.09|25397.09|10
1637003980000|2021-11-15 19:19:40|25519.24|25399.24|25517.52|25397.52|25519.32|25399.32|25517.52|25397.52|10
1637003990000|2021-11-15 19:19:50|25516.04|25396.04|25514.94|25394.94|25516.04|25396.04|25513.39|25393.39|10
1637004000000|2021-11-15 19:20:00|25514.53|25394.53|25514.42|25394.42|25514.7|25394.7|25514.15|25394.15|9
1637004010000|2021-11-15 19:20:10|25512.57|25392.57|25507.84|25387.84|25512.57|25392.57|25507.84|25387.84|10
1637004020000|2021-11-15 19:20:20|25508.04|25388.04|25502.23|25382.23|25508.04|25388.04|25502.23|25382.23|10
1637004030000|2021-11-15 19:20:30|25502.17|25382.17|25498.75|25378.75|25502.17|25382.17|25498.75|25378.75|10
1637004040000|2021-11-15 19:20:40|25497.87|25377.87|25496.56|25376.56|25498.22|25378.22|25495.17|25375.17|10
1637004050000|2021-11-15 19:20:50|25496.38|25376.38|25495.25|25375.25|25496.83|25376.83|25495.25|25375.25|7
1637004060000|2021-11-15 19:21:00|25495.76|25375.76|25499.14|25379.14|25499.42|25379.42|25494.92|25374.92|10
1637004070000|2021-11-15 19:21:10|25499.35|25379.35|25492.85|25372.85|25499.45|25379.45|25492.85|25372.85|10
1637004080000|2021-11-15 19:21:20|25492.17|25372.17|25488.52|25368.52|25492.17|25372.17|25488.52|25368.52|10
1637004090000|2021-11-15 19:21:30|25489.26|25369.26|25487.83|25367.83|25489.35|25369.35|25487.83|25367.83|9
1637004100000|2021-11-15 19:21:40|25487.46|25367.46|25486.57|25366.57|25487.91|25367.91|25486.57|25366.57|10
1637004110000|2021-11-15 19:21:50|25486.6|25366.6|25483.44|25363.44|25486.76|25366.76|25483.44|25363.44|10
1637004120000|2021-11-15 19:22:00|25483.7|25363.7|25480.11|25360.11|25483.7|25363.7|25480.11|25360.11|10
1637004130000|2021-11-15 19:22:10|25480.51|25360.51|25478.53|25358.53|25480.51|25360.51|25478.53|25358.53|10
1637004140000|2021-11-15 19:22:20|25478.49|25358.49|25477.23|25357.23|25478.49|25358.49|25476.7|25356.7|10
1637004150000|2021-11-15 19:22:30|25477.27|25357.27|25478.81|25358.81|25478.81|25358.81|25477.27|25357.27|10
1637004160000|2021-11-15 19:22:40|25478.9|25358.9|25478.54|25358.54|25479.41|25359.41|25478.54|25358.54|9
1637004170000|2021-11-15 19:22:50|25478.56|25358.56|25480.34|25360.34|25480.34|25360.34|25478.38|25358.38|10
1637004180000|2021-11-15 19:23:00|25480.14|25360.14|25484.09|25364.09|25484.09|25364.09|25479.59|25359.59|10
1637004190000|2021-11-15 19:23:10|25484.34|25364.34|25484.67|25364.67|25485.4|25365.4|25483.63|25363.63|10
1637004200000|2021-11-15 19:23:20|25485.27|25365.27|25491.38|25371.38|25491.38|25371.38|25485.19|25365.19|10
1637004210000|2021-11-15 19:23:30|25490.36|25370.36|25498.04|25378.04|25498.04|25378.04|25490.36|25370.36|10
1637004220000|2021-11-15 19:23:40|25500.76|25380.76|25503.27|25383.27|25503.27|25383.27|25500.76|25380.76|10
1637004230000|2021-11-15 19:23:50|25503.53|25383.53|25503.82|25383.82|25503.82|25383.82|25500.75|25380.75|10
1637004240000|2021-11-15 19:24:00|25504.12|25384.12|25507.86|25387.86|25507.86|25387.86|25504.12|25384.12|10
1637004250000|2021-11-15 19:24:10|25507.99|25387.99|25508.26|25388.26|25508.58|25388.58|25506.6|25386.6|10
1637004260000|2021-11-15 19:24:20|25508.38|25388.38|25510.95|25390.95|25510.97|25390.97|25508.38|25388.38|9
1637004270000|2021-11-15 19:24:30|25509.32|25389.32|25513.03|25393.03|25513.03|25393.03|25509.32|25389.32|10
1637004280000|2021-11-15 19:24:40|25513.12|25393.12|25511.91|25391.91|25513.94|25393.94|25511.91|25391.91|9
1637004290000|2021-11-15 19:24:50|25512.65|25392.65|25514.26|25394.26|25514.45|25394.45|25512.06|25392.06|9
1637004300000|2021-11-15 19:25:00|25514.31|25394.31|25514.95|25394.95|25514.95|25394.95|25512.51|25392.51|9
1637004310000|2021-11-15 19:25:10|25514.79|25394.79|25519.91|25399.91|25520.21|25400.21|25514.79|25394.79|10
1637004320000|2021-11-15 19:25:20|25520.27|25400.27|25524.64|25404.64|25524.69|25404.69|25520.27|25400.27|10
1637004330000|2021-11-15 19:25:30|25525.03|25405.03|25527.62|25407.62|25527.62|25407.62|25523.92|25403.92|10
1637004340000|2021-11-15 19:25:40|25527.88|25407.88|25535.75|25415.75|25535.75|25415.75|25527.88|25407.88|10
1637004350000|2021-11-15 19:25:50|25537.85|25417.85|25542.19|25422.19|25542.79|25422.79|25537.64|25417.64|10
1637004360000|2021-11-15 19:26:00|25542.26|25422.26|25535.3|25415.3|25542.26|25422.26|25535.3|25415.3|9
1637004370000|2021-11-15 19:26:10|25535.12|25415.12|25534.69|25414.69|25535.27|25415.27|25534.31|25414.31|10
1637004380000|2021-11-15 19:26:20|25534.75|25414.75|25534.58|25414.58|25535.9|25415.9|25534.06|25414.06|10
1637004390000|2021-11-15 19:26:30|25535.34|25415.34|25533.59|25413.59|25535.46|25415.46|25532.62|25412.62|9
1637004400000|2021-11-15 19:26:40|25534.17|25414.17|25534.47|25414.47|25534.47|25414.47|25532.96|25412.96|10
1637004410000|2021-11-15 19:26:50|25536.12|25416.12|25538.04|25418.04|25538.21|25418.21|25536.12|25416.12|8
1637004420000|2021-11-15 19:27:00|25538.23|25418.23|25536.94|25416.94|25538.87|25418.87|25536.94|25416.94|10
1637004430000|2021-11-15 19:27:10|25537.39|25417.39|25538.69|25418.69|25539.71|25419.71|25537.39|25417.39|10
1637004440000|2021-11-15 19:27:20|25538.37|25418.37|25543.69|25423.69|25543.69|25423.69|25538.37|25418.37|10
1637004450000|2021-11-15 19:27:30|25543.22|25423.22|25548.78|25428.78|25548.78|25428.78|25543.22|25423.22|10
1637004460000|2021-11-15 19:27:40|25549.03|25429.03|25552.46|25432.46|25553.55|25433.55|25549.03|25429.03|10
1637004470000|2021-11-15 19:27:50|25552.25|25432.25|25558.79|25438.79|25558.79|25438.79|25552.25|25432.25|9
1637004480000|2021-11-15 19:28:00|25560.08|25440.08|25564.87|25444.87|25565.08|25445.08|25560.08|25440.08|10
1637004490000|2021-11-15 19:28:10|25565.12|25445.12|25566.69|25446.69|25566.69|25446.69|25564.99|25444.99|9
1637004500000|2021-11-15 19:28:20|25566.43|25446.43|25569.51|25449.51|25569.69|25449.69|25565.85|25445.85|10
1637004510000|2021-11-15 19:28:30|25570.08|25450.08|25570.13|25450.13|25570.13|25450.13|25568.84|25448.84|9
1637004520000|2021-11-15 19:28:40|25570.7|25450.7|25571.19|25451.19|25571.19|25451.19|25570.45|25450.45|10
1637004530000|2021-11-15 19:28:50|25571.65|25451.65|25571.78|25451.78|25572.51|25452.51|25570.79|25450.79|9
1637004540000|2021-11-15 19:29:00|25572.23|25452.23|25564.34|25444.34|25573.08|25453.08|25564.34|25444.34|10
1637004550000|2021-11-15 19:29:10|25563.69|25443.69|25561.1|25441.1|25563.69|25443.69|25560.41|25440.41|10
1637004560000|2021-11-15 19:29:20|25558.57|25438.57|25557.38|25437.38|25558.57|25438.57|25555.47|25435.47|10
1637004570000|2021-11-15 19:29:30|25556.21|25436.21|25558.94|25438.94|25558.94|25438.94|25556.21|25436.21|10
1637004580000|2021-11-15 19:29:40|25559.29|25439.29|25562.71|25442.71|25562.71|25442.71|25559.13|25439.13|10
1637004590000|2021-11-15 19:29:50|25562.77|25442.77|25567.67|25447.67|25567.67|25447.67|25562.77|25442.77|9
1637004600000|2021-11-15 19:30:00|25567.51|25447.51|25567.46|25447.46|25567.52|25447.52|25566.76|25446.76|9
1637004610000|2021-11-15 19:30:10|25567.63|25447.63|25564.04|25444.04|25568.17|25448.17|25563.95|25443.95|10
1637004620000|2021-11-15 19:30:20|25562.59|25442.59|25560.53|25440.53|25562.59|25442.59|25559.58|25439.58|10
1637004630000|2021-11-15 19:30:30|25560.7|25440.7|25557.81|25437.81|25560.7|25440.7|25557.37|25437.37|10
1637004640000|2021-11-15 19:30:40|25557.45|25437.45|25555.73|25435.73|25558.19|25438.19|25554.68|25434.68|9
1637004650000|2021-11-15 19:30:50|25555.23|25435.23|25554.89|25434.89|25556.77|25436.77|25553.99|25433.99|10
1637004660000|2021-11-15 19:31:00|25554.88|25434.88|25556.72|25436.72|25556.74|25436.74|25554.75|25434.75|10
1637004670000|2021-11-15 19:31:10|25557.73|25437.73|25558.37|25438.37|25558.7|25438.7|25556.94|25436.94|10
1637004680000|2021-11-15 19:31:20|25558.72|25438.72|25558.77|25438.77|25559.56|25439.56|25558.21|25438.21|9
1637004690000|2021-11-15 19:31:30|25558.76|25438.76|25559.24|25439.24|25560.22|25440.22|25558.59|25438.59|10
1637004700000|2021-11-15 19:31:40|25559.2|25439.2|25558.37|25438.37|25559.2|25439.2|25557.62|25437.62|10
1637004710000|2021-11-15 19:31:50|25558.39|25438.39|25560.75|25440.75|25560.75|25440.75|25558.39|25438.39|9
1637004720000|2021-11-15 19:32:00|25560.23|25440.23|25561.69|25441.69|25561.96|25441.96|25560.23|25440.23|10
1637004730000|2021-11-15 19:32:10|25561.6|25441.6|25563.71|25443.71|25563.71|25443.71|25561.6|25441.6|9
1637004740000|2021-11-15 19:32:20|25563.93|25443.93|25566.48|25446.48|25566.48|25446.48|25563.65|25443.65|9
1637004750000|2021-11-15 19:32:30|25566.51|25446.51|25568.54|25448.54|25568.54|25448.54|25566.38|25446.38|10
1637004760000|2021-11-15 19:32:40|25571.49|25451.49|25577.09|25457.09|25577.51|25457.51|25571.49|25451.49|10
1637004770000|2021-11-15 19:32:50|25577.85|25457.85|25578.05|25458.05|25578.72|25458.72|25577.47|25457.47|10
1637004780000|2021-11-15 19:33:00|25578.2|25458.2|25582.44|25462.44|25582.44|25462.44|25577.86|25457.86|10
1637004790000|2021-11-15 19:33:10|25582.42|25462.42|25580.98|25460.98|25582.66|25462.66|25580.98|25460.98|9
1637004800000|2021-11-15 19:33:20|25581.3|25461.3|25581.42|25461.42|25581.9|25461.9|25581.15|25461.15|9
1637004810000|2021-11-15 19:33:30|25582.39|25462.39|25584.59|25464.59|25584.59|25464.59|25582.34|25462.34|10
1637004820000|2021-11-15 19:33:40|25585.47|25465.47|25587.74|25467.74|25587.74|25467.74|25584.36|25464.36|10
1637004830000|2021-11-15 19:33:50|25587.2|25467.2|25590.43|25470.43|25590.43|25470.43|25586.31|25466.31|10
1637004840000|2021-11-15 19:34:00|25590.55|25470.55|25592.46|25472.46|25593.85|25473.85|25590.55|25470.55|10
1637004850000|2021-11-15 19:34:10|25592.9|25472.9|25596.56|25476.56|25596.56|25476.56|25592.9|25472.9|10
1637004860000|2021-11-15 19:34:20|25597.28|25477.28|25597.87|25477.87|25598.15|25478.15|25597.15|25477.15|10
1637004870000|2021-11-15 19:34:30|25598.42|25478.42|25600.12|25480.12|25600.12|25480.12|25598.42|25478.42|9
1637004880000|2021-11-15 19:34:40|25599.89|25479.89|25603.22|25483.22|25603.22|25483.22|25599.89|25479.89|10
1637004890000|2021-11-15 19:34:50|25603.81|25483.81|25608.92|25488.92|25608.92|25488.92|25603.81|25483.81|10
1637004900000|2021-11-15 19:35:00|25609.1|25489.1|25610.3|25490.3|25610.3|25490.3|25609.1|25489.1|10
1637004910000|2021-11-15 19:35:10|25610.53|25490.53|25610.2|25490.2|25612.04|25492.04|25608.79|25488.79|10
1637004920000|2021-11-15 19:35:20|25610.11|25490.11|25611.98|25491.98|25612.86|25492.86|25610.11|25490.11|10
1637004930000|2021-11-15 19:35:30|25612.54|25492.54|25612.86|25492.86|25613.52|25493.52|25611.73|25491.73|10
1637004940000|2021-11-15 19:35:40|25613.35|25493.35|25611.49|25491.49|25613.37|25493.37|25611.38|25491.38|8
1637004950000|2021-11-15 19:35:50|25611.8|25491.8|25613.05|25493.05|25615.41|25495.41|25611.8|25491.8|9
1637004960000|2021-11-15 19:36:00|25612.5|25492.5|25612.58|25492.58|25612.58|25492.58|25611.01|25491.01|10
1637004970000|2021-11-15 19:36:10|25611.42|25491.42|25613.23|25493.23|25613.23|25493.23|25610.28|25490.28|10
1637004980000|2021-11-15 19:36:20|25612.73|25492.73|25613.11|25493.11|25613.11|25493.11|25611.96|25491.96|9
1637004990000|2021-11-15 19:36:30|25614.25|25494.25|25613.36|25493.36|25614.69|25494.69|25612.84|25492.84|10
1637005000000|2021-11-15 19:36:40|25613.25|25493.25|25613.25|25493.25|25613.25|25493.25|25612.49|25492.49|10
1637005010000|2021-11-15 19:36:50|25613.92|25493.92|25608.49|25488.49|25613.92|25493.92|25608.49|25488.49|10
1637005020000|2021-11-15 19:37:00|25608.58|25488.58|25606.15|25486.15|25608.58|25488.58|25603.6|25483.6|10
1637005030000|2021-11-15 19:37:10|25606.37|25486.37|25609.67|25489.67|25609.98|25489.98|25606.37|25486.37|10
1637005040000|2021-11-15 19:37:20|25609.95|25489.95|25609.9|25489.9|25610.55|25490.55|25609.35|25489.35|9
1637005050000|2021-11-15 19:37:30|25608.92|25488.92|25609.62|25489.62|25611.35|25491.35|25608.92|25488.92|10
1637005060000|2021-11-15 19:37:40|25609.28|25489.28|25606.99|25486.99|25609.28|25489.28|25606.99|25486.99|10
1637005070000|2021-11-15 19:37:50|25607.02|25487.02|25606.57|25486.57|25607.33|25487.33|25606|25486|10
1637005080000|2021-11-15 19:38:00|25605.52|25485.52|25601.91|25481.91|25605.65|25485.65|25601.91|25481.91|10
1637005090000|2021-11-15 19:38:10|25601.71|25481.71|25600.24|25480.24|25602.59|25482.59|25600.24|25480.24|9
1637005100000|2021-11-15 19:38:20|25600.54|25480.54|25598.72|25478.72|25600.54|25480.54|25598.72|25478.72|10
1637005110000|2021-11-15 19:38:30|25598.64|25478.64|25598.6|25478.6|25599.04|25479.04|25598.11|25478.11|10
1637005120000|2021-11-15 19:38:40|25598.91|25478.91|25599.39|25479.39|25600.29|25480.29|25598.91|25478.91|10
1637005130000|2021-11-15 19:38:50|25599.28|25479.28|25598.3|25478.3|25599.47|25479.47|25597.63|25477.63|8
1637005140000|2021-11-15 19:39:00|25598.26|25478.26|25597.16|25477.16|25598.26|25478.26|25597.14|25477.14|9
1637005150000|2021-11-15 19:39:10|25596.04|25476.04|25593.93|25473.93|25596.04|25476.04|25593.93|25473.93|10
1637005160000|2021-11-15 19:39:20|25594.58|25474.58|25594.82|25474.82|25594.82|25474.82|25594.27|25474.27|9
1637005170000|2021-11-15 19:39:30|25593.88|25473.88|25592.4|25472.4|25593.88|25473.88|25592.16|25472.16|9
1637005180000|2021-11-15 19:39:40|25592.5|25472.5|25595.92|25475.92|25595.92|25475.92|25592.45|25472.45|9
1637005190000|2021-11-15 19:39:50|25596.83|25476.83|25597.56|25477.56|25598.13|25478.13|25596.83|25476.83|8
1637005200000|2021-11-15 19:40:00|25597.5|25477.5|25598.03|25478.03|25598.26|25478.26|25597.5|25477.5|9
1637005210000|2021-11-15 19:40:10|25598.05|25478.05|25596.33|25476.33|25598.05|25478.05|25596.33|25476.33|10
1637005220000|2021-11-15 19:40:20|25596.22|25476.22|25595.34|25475.34|25596.84|25476.84|25595.13|25475.13|9
1637005230000|2021-11-15 19:40:30|25595.54|25475.54|25595.99|25475.99|25596.01|25476.01|25595.39|25475.39|9
1637005240000|2021-11-15 19:40:40|25595.96|25475.96|25595.49|25475.49|25595.96|25475.96|25594.85|25474.85|10
1637005250000|2021-11-15 19:40:50|25595.6|25475.6|25596.65|25476.65|25597.62|25477.62|25594.93|25474.93|10
1637005260000|2021-11-15 19:41:00|25596.74|25476.74|25600.73|25480.73|25600.73|25480.73|25596.7|25476.7|10
1637005270000|2021-11-15 19:41:10|25600.74|25480.74|25601.47|25481.47|25601.47|25481.47|25598.7|25478.7|10
1637005280000|2021-11-15 19:41:20|25601.37|25481.37|25599.18|25479.18|25601.37|25481.37|25599.18|25479.18|9
1637005290000|2021-11-15 19:41:30|25599.21|25479.21|25601.97|25481.97|25601.97|25481.97|25599.21|25479.21|10
1637005300000|2021-11-15 19:41:40|25601.86|25481.86|25601.04|25481.04|25602.42|25482.42|25601.03|25481.03|9
1637005310000|2021-11-15 19:41:50|25600.95|25480.95|25602.83|25482.83|25602.83|25482.83|25600.91|25480.91|7
1637005320000|2021-11-15 19:42:00|25602.94|25482.94|25601.82|25481.82|25602.94|25482.94|25601.82|25481.82|10
1637005330000|2021-11-15 19:42:10|25601.68|25481.68|25597.63|25477.63|25601.68|25481.68|25597.63|25477.63|10
1637005340000|2021-11-15 19:42:20|25597.46|25477.46|25597.6|25477.6|25598|25478|25597.45|25477.45|7
1637005350000|2021-11-15 19:42:30|25597.89|25477.89|25597.26|25477.26|25599.35|25479.35|25597.26|25477.26|10
1637005360000|2021-11-15 19:42:40|25597.07|25477.07|25597.86|25477.86|25597.96|25477.96|25597.07|25477.07|10
1637005370000|2021-11-15 19:42:50|25597.67|25477.67|25598.68|25478.68|25598.68|25478.68|25597.67|25477.67|9
1637005380000|2021-11-15 19:43:00|25598.77|25478.77|25600.68|25480.68|25601.16|25481.16|25598.77|25478.77|9
1637005390000|2021-11-15 19:43:10|25601.27|25481.27|25599.79|25479.79|25601.27|25481.27|25598.77|25478.77|9
1637005400000|2021-11-15 19:43:20|25599.74|25479.74|25599.44|25479.44|25599.81|25479.81|25599.36|25479.36|8
1637005410000|2021-11-15 19:43:30|25599.84|25479.84|25611.17|25491.17|25611.17|25491.17|25599.84|25479.84|10
1637005420000|2021-11-15 19:43:40|25612.87|25492.87|25622.94|25502.94|25622.94|25502.94|25612.87|25492.87|10
1637005430000|2021-11-15 19:43:50|25625.05|25505.05|25630.42|25510.42|25630.42|25510.42|25625.05|25505.05|10
1637005440000|2021-11-15 19:44:00|25630.54|25510.54|25632.03|25512.03|25632.03|25512.03|25630.54|25510.54|10
1637005450000|2021-11-15 19:44:10|25633.3|25513.3|25629.09|25509.09|25633.9|25513.9|25629.09|25509.09|8
1637005460000|2021-11-15 19:44:20|25628.64|25508.64|25629.84|25509.84|25629.84|25509.84|25628.33|25508.33|10
1637005470000|2021-11-15 19:44:30|25629.63|25509.63|25626.73|25506.73|25629.63|25509.63|25625.99|25505.99|10
1637005480000|2021-11-15 19:44:40|25627.39|25507.39|25630.79|25510.79|25630.79|25510.79|25627.39|25507.39|10
1637005490000|2021-11-15 19:44:50|25631.53|25511.53|25638.88|25518.88|25638.88|25518.88|25631.53|25511.53|10
1637005500000|2021-11-15 19:45:00|25639.69|25519.69|25640.95|25520.95|25640.96|25520.96|25639.69|25519.69|9
1637005510000|2021-11-15 19:45:10|25640.03|25520.03|25636.28|25516.28|25640.08|25520.08|25636.28|25516.28|10
1637005520000|2021-11-15 19:45:20|25636.39|25516.39|25635.16|25515.16|25636.39|25516.39|25634.84|25514.84|10
1637005530000|2021-11-15 19:45:30|25634.85|25514.85|25638.02|25518.02|25638.02|25518.02|25633.18|25513.18|10
1637005540000|2021-11-15 19:45:40|25637.29|25517.29|25643.17|25523.17|25643.17|25523.17|25637.29|25517.29|10
1637005550000|2021-11-15 19:45:50|25643.27|25523.27|25645.01|25525.01|25645.06|25525.06|25643.27|25523.27|9
1637005560000|2021-11-15 19:46:00|25644.59|25524.59|25642.11|25522.11|25644.81|25524.81|25641.89|25521.89|10
1637005570000|2021-11-15 19:46:10|25641.68|25521.68|25639.06|25519.06|25641.68|25521.68|25639.06|25519.06|10
1637005580000|2021-11-15 19:46:20|25638.99|25518.99|25643.44|25523.44|25643.86|25523.86|25638.99|25518.99|9
1637005590000|2021-11-15 19:46:30|25642.94|25522.94|25641.93|25521.93|25643.48|25523.48|25641.93|25521.93|10
1637005600000|2021-11-15 19:46:40|25642.34|25522.34|25640.04|25520.04|25642.34|25522.34|25640.04|25520.04|10
1637005610000|2021-11-15 19:46:50|25640.19|25520.19|25640.51|25520.51|25641.69|25521.69|25640.1|25520.1|10
1637005620000|2021-11-15 19:47:00|25639.37|25519.37|25635.44|25515.44|25639.37|25519.37|25635.12|25515.12|10
1637005630000|2021-11-15 19:47:10|25635.97|25515.97|25635.52|25515.52|25636.3|25516.3|25635.27|25515.27|10
1637005640000|2021-11-15 19:47:20|25635.53|25515.53|25637.57|25517.57|25637.57|25517.57|25634.47|25514.47|9
1637005650000|2021-11-15 19:47:30|25637.71|25517.71|25639.47|25519.47|25639.65|25519.65|25636.4|25516.4|10
1637005660000|2021-11-15 19:47:40|25639.33|25519.33|25639.3|25519.3|25639.57|25519.57|25638.51|25518.51|8
1637005670000|2021-11-15 19:47:50|25637.64|25517.64|25636.05|25516.05|25638.61|25518.61|25635.84|25515.84|10
1637005680000|2021-11-15 19:48:00|25636.08|25516.08|25635.73|25515.73|25636.75|25516.75|25635.73|25515.73|10
1637005690000|2021-11-15 19:48:10|25636.43|25516.43|25633.6|25513.6|25636.43|25516.43|25633.6|25513.6|10
1637005700000|2021-11-15 19:48:20|25633.27|25513.27|25630.67|25510.67|25633.27|25513.27|25630.63|25510.63|10
1637005710000|2021-11-15 19:48:30|25630.38|25510.38|25628.89|25508.89|25630.38|25510.38|25628.89|25508.89|10
1637005720000|2021-11-15 19:48:40|25628.93|25508.93|25626.86|25506.86|25628.95|25508.95|25626.86|25506.86|10
1637005730000|2021-11-15 19:48:50|25626.82|25506.82|25620.95|25500.95|25626.82|25506.82|25620.95|25500.95|10
1637005740000|2021-11-15 19:49:00|25620.41|25500.41|25622.98|25502.98|25622.98|25502.98|25618.57|25498.57|10
1637005750000|2021-11-15 19:49:10|25622.8|25502.8|25626.4|25506.4|25626.4|25506.4|25621.04|25501.04|10
1637005760000|2021-11-15 19:49:20|25626.58|25506.58|25624.84|25504.84|25626.58|25506.58|25624.58|25504.58|10
1637005770000|2021-11-15 19:49:30|25624.83|25504.83|25623.69|25503.69|25624.91|25504.91|25622.48|25502.48|10
1637005780000|2021-11-15 19:49:40|25624.72|25504.72|25623.94|25503.94|25624.72|25504.72|25622.98|25502.98|9
1637005790000|2021-11-15 19:49:50|25624.7|25504.7|25623.76|25503.76|25625.04|25505.04|25622.55|25502.55|10
1637005800000|2021-11-15 19:50:00|25622.39|25502.39|25622.77|25502.77|25623.12|25503.12|25622.36|25502.36|10
1637005810000|2021-11-15 19:50:10|25622.22|25502.22|25621.23|25501.23|25622.22|25502.22|25620.5|25500.5|10
1637005820000|2021-11-15 19:50:20|25621.13|25501.13|25619.65|25499.65|25621.13|25501.13|25619.4|25499.4|10
1637005830000|2021-11-15 19:50:30|25619.23|25499.23|25619.35|25499.35|25619.43|25499.43|25618.74|25498.74|9
1637005840000|2021-11-15 19:50:40|25618.87|25498.87|25620.3|25500.3|25620.33|25500.33|25618.87|25498.87|10
1637005850000|2021-11-15 19:50:50|25620.09|25500.09|25618.34|25498.34|25620.09|25500.09|25618.11|25498.11|10
1637005860000|2021-11-15 19:51:00|25618.03|25498.03|25619.72|25499.72|25619.72|25499.72|25618.03|25498.03|10
1637005870000|2021-11-15 19:51:10|25619.15|25499.15|25616.52|25496.52|25619.82|25499.82|25616.5|25496.5|10
1637005880000|2021-11-15 19:51:20|25616.53|25496.53|25616.62|25496.62|25617.34|25497.34|25616.53|25496.53|9
1637005890000|2021-11-15 19:51:30|25616.41|25496.41|25612.21|25492.21|25616.41|25496.41|25612.21|25492.21|10
1637005900000|2021-11-15 19:51:40|25610.93|25490.93|25607.37|25487.37|25611.23|25491.23|25607.37|25487.37|9
1637005910000|2021-11-15 19:51:50|25606.92|25486.92|25606.15|25486.15|25606.92|25486.92|25605.81|25485.81|9
1637005920000|2021-11-15 19:52:00|25606.24|25486.24|25608.83|25488.83|25608.89|25488.89|25606.24|25486.24|10
1637005930000|2021-11-15 19:52:10|25608.81|25488.81|25609.54|25489.54|25609.71|25489.71|25608.18|25488.18|8
1637005940000|2021-11-15 19:52:20|25609.51|25489.51|25606.09|25486.09|25609.52|25489.52|25606.09|25486.09|9
1637005950000|2021-11-15 19:52:30|25606.03|25486.03|25606.5|25486.5|25606.95|25486.95|25605.83|25485.83|10
1637005960000|2021-11-15 19:52:40|25606.14|25486.14|25605.13|25485.13|25606.18|25486.18|25604.62|25484.62|8
1637005970000|2021-11-15 19:52:50|25604.66|25484.66|25605.94|25485.94|25605.94|25485.94|25604.45|25484.45|10
1637005980000|2021-11-15 19:53:00|25605.75|25485.75|25606.82|25486.82|25606.9|25486.9|25604.96|25484.96|9
1637005990000|2021-11-15 19:53:10|25606.71|25486.71|25605.28|25485.28|25606.71|25486.71|25605.03|25485.03|10
1637006000000|2021-11-15 19:53:20|25605.46|25485.46|25604.84|25484.84|25606.06|25486.06|25604.84|25484.84|9
1637006010000|2021-11-15 19:53:30|25603.79|25483.79|25602.92|25482.92|25603.87|25483.87|25602.92|25482.92|9
1637006020000|2021-11-15 19:53:40|25602.84|25482.84|25603.74|25483.74|25604.68|25484.68|25602.72|25482.72|9
1637006030000|2021-11-15 19:53:50|25603.84|25483.84|25602.4|25482.4|25603.84|25483.84|25602.4|25482.4|9
1637006040000|2021-11-15 19:54:00|25601.76|25481.76|25600.38|25480.38|25601.76|25481.76|25600.38|25480.38|10
1637006050000|2021-11-15 19:54:10|25600.45|25480.45|25598.24|25478.24|25600.68|25480.68|25598.24|25478.24|9
1637006060000|2021-11-15 19:54:20|25598.1|25478.1|25600.29|25480.29|25600.37|25480.37|25597.64|25477.64|9
1637006070000|2021-11-15 19:54:30|25600.36|25480.36|25602.29|25482.29|25602.29|25482.29|25600.36|25480.36|9
1637006080000|2021-11-15 19:54:40|25602.56|25482.56|25604.04|25484.04|25604.04|25484.04|25602.54|25482.54|10
1637006090000|2021-11-15 19:54:50|25603.12|25483.12|25603.58|25483.58|25604.78|25484.78|25603.07|25483.07|10
1637006100000|2021-11-15 19:55:00|25603.71|25483.71|25604.61|25484.61|25604.61|25484.61|25603.55|25483.55|10
1637006110000|2021-11-15 19:55:10|25604.53|25484.53|25602.82|25482.82|25604.53|25484.53|25602.71|25482.71|9
1637006120000|2021-11-15 19:55:20|25603.35|25483.35|25602.08|25482.08|25603.35|25483.35|25600.52|25480.52|9
1637006130000|2021-11-15 19:55:30|25602.21|25482.21|25602.53|25482.53|25602.59|25482.59|25602.11|25482.11|9
1637006140000|2021-11-15 19:55:40|25602.63|25482.63|25602.06|25482.06|25602.75|25482.75|25602.06|25482.06|10
1637006150000|2021-11-15 19:55:50|25602.36|25482.36|25603.1|25483.1|25603.1|25483.1|25602.22|25482.22|8
1637006160000|2021-11-15 19:56:00|25603.81|25483.81|25604.77|25484.77|25604.77|25484.77|25603.4|25483.4|10
1637006170000|2021-11-15 19:56:10|25604.83|25484.83|25604.6|25484.6|25605.26|25485.26|25604.44|25484.44|10
1637006180000|2021-11-15 19:56:20|25603.67|25483.67|25604.37|25484.37|25604.37|25484.37|25603.67|25483.67|9
1637006190000|2021-11-15 19:56:30|25604.03|25484.03|25604.81|25484.81|25605.6|25485.6|25604.03|25484.03|9
1637006200000|2021-11-15 19:56:40|25604.98|25484.98|25606.97|25486.97|25607.5|25487.5|25604.92|25484.92|10
1637006210000|2021-11-15 19:56:50|25606.6|25486.6|25607.14|25487.14|25607.46|25487.46|25605.97|25485.97|10
1637006220000|2021-11-15 19:57:00|25607.35|25487.35|25610.88|25490.88|25610.88|25490.88|25606.97|25486.97|10
1637006230000|2021-11-15 19:57:10|25611.14|25491.14|25614.05|25494.05|25614.05|25494.05|25611.14|25491.14|10
1637006240000|2021-11-15 19:57:20|25615.07|25495.07|25616.87|25496.87|25616.87|25496.87|25614.46|25494.46|10
1637006250000|2021-11-15 19:57:30|25616.68|25496.68|25615.66|25495.66|25617.37|25497.37|25615.66|25495.66|9
1637006260000|2021-11-15 19:57:40|25616.49|25496.49|25619.66|25499.66|25619.66|25499.66|25616.31|25496.31|10
1637006270000|2021-11-15 19:57:50|25619.69|25499.69|25622.87|25502.87|25623.09|25503.09|25619.03|25499.03|8
1637006280000|2021-11-15 19:58:00|25623.44|25503.44|25627.62|25507.62|25627.62|25507.62|25623.29|25503.29|10
1637006290000|2021-11-15 19:58:10|25627.22|25507.22|25630.33|25510.33|25630.34|25510.34|25627.22|25507.22|10
1637006300000|2021-11-15 19:58:20|25630.17|25510.17|25632.44|25512.44|25632.44|25512.44|25630.17|25510.17|9
1637006310000|2021-11-15 19:58:30|25635.6|25515.6|25645.5|25525.5|25646.49|25526.49|25635.6|25515.6|10
1637006320000|2021-11-15 19:58:40|25646.44|25526.44|25642.37|25522.37|25647.78|25527.78|25642.37|25522.37|10
1637006330000|2021-11-15 19:58:50|25641.72|25521.72|25646.02|25526.02|25646.02|25526.02|25641.72|25521.72|10
1637006340000|2021-11-15 19:59:00|25645.09|25525.09|25641.17|25521.17|25645.28|25525.28|25641.17|25521.17|10
1637006350000|2021-11-15 19:59:10|25641.04|25521.04|25640.65|25520.65|25641.15|25521.15|25638.83|25518.83|9
1637006360000|2021-11-15 19:59:20|25640.35|25520.35|25639.39|25519.39|25640.68|25520.68|25639.37|25519.37|10
1637006370000|2021-11-15 19:59:30|25639.36|25519.36|25642.04|25522.04|25642.04|25522.04|25639.36|25519.36|9
1637006380000|2021-11-15 19:59:40|25643.19|25523.19|25644.27|25524.27|25644.84|25524.84|25643.19|25523.19|10
1637006390000|2021-11-15 19:59:50|25647.13|25527.13|25646.96|25526.96|25647.59|25527.59|25646.75|25526.75|10
1637006400000|2021-11-15 20:00:00|25645.69|25525.69|25642.53|25522.53|25645.96|25525.96|25642.53|25522.53|10
1637006410000|2021-11-15 20:00:10|25641.84|25521.84|25641.96|25521.96|25642.47|25522.47|25640.9|25520.9|10
1637006420000|2021-11-15 20:00:20|25641.59|25521.59|25634.17|25514.17|25641.59|25521.59|25634.17|25514.17|8
1637006430000|2021-11-15 20:00:30|25633.45|25513.45|25627.93|25507.93|25633.45|25513.45|25627.93|25507.93|9
1637006440000|2021-11-15 20:00:40|25627.08|25507.08|25619.44|25499.44|25627.08|25507.08|25619.44|25499.44|10
1637006450000|2021-11-15 20:00:50|25618.42|25498.42|25616.99|25496.99|25619.06|25499.06|25616.99|25496.99|10
1637006460000|2021-11-15 20:01:00|25616.88|25496.88|25617.06|25497.06|25617.4|25497.4|25615.4|25495.4|10
1637006470000|2021-11-15 20:01:10|25617.23|25497.23|25617.29|25497.29|25617.33|25497.33|25616.93|25496.93|8
1637006480000|2021-11-15 20:01:20|25616.92|25496.92|25613.54|25493.54|25617.02|25497.02|25613.54|25493.54|10
1637006490000|2021-11-15 20:01:30|25613.57|25493.57|25615.66|25495.66|25616.02|25496.02|25613.57|25493.57|10
1637006500000|2021-11-15 20:01:40|25615.48|25495.48|25614.15|25494.15|25615.48|25495.48|25614.15|25494.15|10
1637006510000|2021-11-15 20:01:50|25614.03|25494.03|25613.66|25493.66|25614.5|25494.5|25612.48|25492.48|10
1637006520000|2021-11-15 20:02:00|25614.44|25494.44|25613.02|25493.02|25614.44|25494.44|25612.63|25492.63|10
1637006530000|2021-11-15 20:02:10|25612.71|25492.71|25613.52|25493.52|25613.52|25493.52|25611.97|25491.97|10
1637006540000|2021-11-15 20:02:20|25613.36|25493.36|25611.39|25491.39|25613.45|25493.45|25611.28|25491.28|10
1637006550000|2021-11-15 20:02:30|25609.35|25489.35|25595.49|25475.49|25609.35|25489.35|25595.49|25475.49|10
1637006560000|2021-11-15 20:02:40|25590.92|25470.92|25582.96|25462.96|25590.92|25470.92|25582.5|25462.5|10
1637006570000|2021-11-15 20:02:50|25581.25|25461.25|25577.08|25457.08|25581.25|25461.25|25576.64|25456.64|10
1637006580000|2021-11-15 20:03:00|25576.94|25456.94|25566.82|25446.82|25577.28|25457.28|25566.82|25446.82|10
1637006590000|2021-11-15 20:03:10|25566.43|25446.43|25563.66|25443.66|25566.43|25446.43|25561.9|25441.9|10
1637006600000|2021-11-15 20:03:20|25563.55|25443.55|25564.29|25444.29|25564.29|25444.29|25562.52|25442.52|7
1637006610000|2021-11-15 20:03:30|25562.37|25442.37|25558.7|25438.7|25562.37|25442.37|25558.59|25438.59|10
1637006620000|2021-11-15 20:03:40|25558.81|25438.81|25559.48|25439.48|25559.48|25439.48|25558.6|25438.6|10
1637006630000|2021-11-15 20:03:50|25559.02|25439.02|25554.67|25434.67|25560.37|25440.37|25554.67|25434.67|10
1637006640000|2021-11-15 20:04:00|25554.61|25434.61|25551.62|25431.62|25554.61|25434.61|25551.62|25431.62|10
1637006650000|2021-11-15 20:04:10|25551.52|25431.52|25552.69|25432.69|25552.69|25432.69|25550.65|25430.65|8
1637006660000|2021-11-15 20:04:20|25552.96|25432.96|25551.47|25431.47|25552.96|25432.96|25550.62|25430.62|10
1637006670000|2021-11-15 20:04:30|25551.46|25431.46|25551.1|25431.1|25551.81|25431.81|25550.34|25430.34|10
1637006680000|2021-11-15 20:04:40|25550.92|25430.92|25550.22|25430.22|25551.08|25431.08|25549.41|25429.41|10
1637006690000|2021-11-15 20:04:50|25549.84|25429.84|25550.08|25430.08|25550.2|25430.2|25548.95|25428.95|9
1637006700000|2021-11-15 20:05:00|25549.47|25429.47|25545.63|25425.63|25549.47|25429.47|25545.63|25425.63|10
1637006710000|2021-11-15 20:05:10|25545.81|25425.81|25540.55|25420.55|25545.81|25425.81|25540.55|25420.55|10
1637006720000|2021-11-15 20:05:20|25540.4|25420.4|25533.08|25413.08|25540.4|25420.4|25533.08|25413.08|10
1637006730000|2021-11-15 20:05:30|25531.73|25411.73|25527.09|25407.09|25531.73|25411.73|25527.04|25407.04|10
1637006740000|2021-11-15 20:05:40|25525.94|25405.94|25519.47|25399.47|25525.94|25405.94|25518.66|25398.66|10
1637006750000|2021-11-15 20:05:50|25518.52|25398.52|25515.26|25395.26|25518.76|25398.76|25515.05|25395.05|10
1637006760000|2021-11-15 20:06:00|25514.6|25394.6|25513.15|25393.15|25515.28|25395.28|25512.86|25392.86|10
1637006770000|2021-11-15 20:06:10|25513.29|25393.29|25509.61|25389.61|25513.29|25393.29|25507.59|25387.59|10
1637006780000|2021-11-15 20:06:20|25509.53|25389.53|25507.52|25387.52|25509.88|25389.88|25506.88|25386.88|8
1637006790000|2021-11-15 20:06:30|25507.67|25387.67|25510.44|25390.44|25512.05|25392.05|25507.67|25387.67|10
1637006800000|2021-11-15 20:06:40|25509.67|25389.67|25522.13|25402.13|25522.13|25402.13|25509.67|25389.67|10
1637006810000|2021-11-15 20:06:50|25522.61|25402.61|25520.89|25400.89|25526.23|25406.23|25520.89|25400.89|10
1637006820000|2021-11-15 20:07:00|25520.15|25400.15|25516.12|25396.12|25520.33|25400.33|25516.12|25396.12|10
1637006830000|2021-11-15 20:07:10|25515.67|25395.67|25514.98|25394.98|25516.71|25396.71|25514.98|25394.98|10
1637006840000|2021-11-15 20:07:20|25515|25395|25515.4|25395.4|25516.76|25396.76|25515|25395|10
1637006850000|2021-11-15 20:07:30|25515.04|25395.04|25515.4|25395.4|25515.44|25395.44|25514.45|25394.45|10
1637006860000|2021-11-15 20:07:40|25515.36|25395.36|25513.65|25393.65|25515.36|25395.36|25513.49|25393.49|10
1637006870000|2021-11-15 20:07:50|25513.16|25393.16|25513.91|25393.91|25514.05|25394.05|25511.78|25391.78|10
1637006880000|2021-11-15 20:08:00|25513.04|25393.04|25521.26|25401.26|25521.26|25401.26|25513.04|25393.04|10
1637006890000|2021-11-15 20:08:10|25521.25|25401.25|25530.82|25410.82|25530.83|25410.83|25521.25|25401.25|10
1637006900000|2021-11-15 20:08:20|25530.79|25410.79|25535.17|25415.17|25536.1|25416.1|25530.79|25410.79|10
1637006910000|2021-11-15 20:08:30|25534.44|25414.44|25527.53|25407.53|25534.61|25414.61|25527.53|25407.53|10
1637006920000|2021-11-15 20:08:40|25527.77|25407.77|25524.97|25404.97|25527.77|25407.77|25524.51|25404.51|10
1637006930000|2021-11-15 20:08:50|25524.18|25404.18|25524.67|25404.67|25525.83|25405.83|25524.18|25404.18|10
1637006940000|2021-11-15 20:09:00|25524.27|25404.27|25525.49|25405.49|25525.49|25405.49|25523.75|25403.75|10
1637006950000|2021-11-15 20:09:10|25525.91|25405.91|25523.53|25403.53|25526.29|25406.29|25523.22|25403.22|10
1637006960000|2021-11-15 20:09:20|25523.08|25403.08|25521.2|25401.2|25523.36|25403.36|25521.2|25401.2|10
1637006970000|2021-11-15 20:09:30|25521.35|25401.35|25522.57|25402.57|25522.57|25402.57|25520.85|25400.85|10
1637006980000|2021-11-15 20:09:40|25522.26|25402.26|25524.83|25404.83|25524.84|25404.84|25521.85|25401.85|10
1637006990000|2021-11-15 20:09:50|25524.68|25404.68|25523.64|25403.64|25524.85|25404.85|25523.04|25403.04|10
1637007000000|2021-11-15 20:10:00|25523.19|25403.19|25522.91|25402.91|25523.95|25403.95|25522.66|25402.66|10
1637007010000|2021-11-15 20:10:10|25522.45|25402.45|25519.58|25399.58|25522.49|25402.49|25519.58|25399.58|10
1637007020000|2021-11-15 20:10:20|25518.99|25398.99|25519.37|25399.37|25520.09|25400.09|25518.83|25398.83|10
1637007030000|2021-11-15 20:10:30|25518.81|25398.81|25513.72|25393.72|25519.1|25399.1|25513.72|25393.72|10
1637007040000|2021-11-15 20:10:40|25514.67|25394.67|25507.95|25387.95|25514.67|25394.67|25507.95|25387.95|10
1637007050000|2021-11-15 20:10:50|25506.31|25386.31|25506.07|25386.07|25506.81|25386.81|25506.07|25386.07|10
1637007060000|2021-11-15 20:11:00|25506.08|25386.08|25503.24|25383.24|25506.09|25386.09|25503.06|25383.06|10
1637007070000|2021-11-15 20:11:10|25502.78|25382.78|25504.98|25384.98|25504.98|25384.98|25502.23|25382.23|9
1637007080000|2021-11-15 20:11:20|25506.29|25386.29|25507.62|25387.62|25507.62|25387.62|25506.29|25386.29|9
1637007090000|2021-11-15 20:11:30|25508.66|25388.66|25510.7|25390.7|25510.7|25390.7|25508.13|25388.13|9
1637007100000|2021-11-15 20:11:40|25510.47|25390.47|25510.81|25390.81|25510.81|25390.81|25509.73|25389.73|7
1637007110000|2021-11-15 20:11:50|25511.42|25391.42|25515.63|25395.63|25515.63|25395.63|25511.42|25391.42|10
1637007120000|2021-11-15 20:12:00|25515.52|25395.52|25517.93|25397.93|25517.93|25397.93|25515.52|25395.52|10
1637007130000|2021-11-15 20:12:10|25518.05|25398.05|25518.52|25398.52|25518.52|25398.52|25517.54|25397.54|9
1637007140000|2021-11-15 20:12:20|25519.68|25399.68|25519.13|25399.13|25520.04|25400.04|25518.34|25398.34|9
1637007150000|2021-11-15 20:12:30|25519.44|25399.44|25525.43|25405.43|25525.57|25405.57|25519.44|25399.44|10
1637007160000|2021-11-15 20:12:40|25526.21|25406.21|25529.94|25409.94|25530.7|25410.7|25526.21|25406.21|10
1637007170000|2021-11-15 20:12:50|25530.55|25410.55|25531.2|25411.2|25531.2|25411.2|25529.48|25409.48|10
1637007180000|2021-11-15 20:13:00|25531.96|25411.96|25531.62|25411.62|25531.96|25411.96|25529.43|25409.43|10
1637007190000|2021-11-15 20:13:10|25529.49|25409.49|25529.76|25409.76|25529.76|25409.76|25527.4|25407.4|10
1637007200000|2021-11-15 20:13:20|25529.72|25409.72|25531.44|25411.44|25531.71|25411.71|25529.38|25409.38|10
1637007210000|2021-11-15 20:13:30|25531.88|25411.88|25532.69|25412.69|25532.88|25412.88|25531.68|25411.68|9
1637007220000|2021-11-15 20:13:40|25532.51|25412.51|25530.57|25410.57|25532.69|25412.69|25530.57|25410.57|8
1637007230000|2021-11-15 20:13:50|25531.14|25411.14|25532.1|25412.1|25532.1|25412.1|25530.74|25410.74|10
1637007240000|2021-11-15 20:14:00|25532.42|25412.42|25534.98|25414.98|25535.32|25415.32|25532.42|25412.42|9
1637007250000|2021-11-15 20:14:10|25535.15|25415.15|25533.83|25413.83|25535.39|25415.39|25532.92|25412.92|10
1637007260000|2021-11-15 20:14:20|25534.26|25414.26|25540.77|25420.77|25540.77|25420.77|25534.26|25414.26|10
1637007270000|2021-11-15 20:14:30|25542.85|25422.85|25547.02|25427.02|25547.45|25427.45|25542.85|25422.85|9
1637007280000|2021-11-15 20:14:40|25548.09|25428.09|25547.49|25427.49|25548.57|25428.57|25547.49|25427.49|10
1637007290000|2021-11-15 20:14:50|25546.91|25426.91|25545.47|25425.47|25547.04|25427.04|25545.05|25425.05|8
1637007300000|2021-11-15 20:15:00|25545.52|25425.52|25543.32|25423.32|25547.29|25427.29|25543.32|25423.32|10
1637007310000|2021-11-15 20:15:10|25541.16|25421.16|25537.99|25417.99|25542.22|25422.22|25537.99|25417.99|10
1637007320000|2021-11-15 20:15:20|25537.12|25417.12|25531.79|25411.79|25537.12|25417.12|25531.79|25411.79|10
1637007330000|2021-11-15 20:15:30|25531.46|25411.46|25530.84|25410.84|25531.87|25411.87|25529.78|25409.78|10
1637007340000|2021-11-15 20:15:40|25531.29|25411.29|25533.07|25413.07|25534.16|25414.16|25531.29|25411.29|10
1637007350000|2021-11-15 20:15:50|25533.6|25413.6|25531.3|25411.3|25533.68|25413.68|25531.3|25411.3|9
1637007360000|2021-11-15 20:16:00|25531.23|25411.23|25528.68|25408.68|25531.23|25411.23|25528.68|25408.68|10
1637007370000|2021-11-15 20:16:10|25528.41|25408.41|25529.86|25409.86|25530.8|25410.8|25528.14|25408.14|9
1637007380000|2021-11-15 20:16:20|25529.85|25409.85|25526.52|25406.52|25529.85|25409.85|25526.29|25406.29|9
1637007390000|2021-11-15 20:16:30|25526.23|25406.23|25524.11|25404.11|25526.23|25406.23|25523.09|25403.09|10
1637007400000|2021-11-15 20:16:40|25523.63|25403.63|25522.34|25402.34|25523.63|25403.63|25522.32|25402.32|9
1637007410000|2021-11-15 20:16:50|25523.7|25403.7|25525.57|25405.57|25525.57|25405.57|25521.74|25401.74|10
1637007420000|2021-11-15 20:17:00|25525.93|25405.93|25524.16|25404.16|25526.37|25406.37|25524.12|25404.12|10
1637007430000|2021-11-15 20:17:10|25524.1|25404.1|25523.48|25403.48|25524.1|25404.1|25521.41|25401.41|9
1637007440000|2021-11-15 20:17:20|25524.05|25404.05|25523.24|25403.24|25525.31|25405.31|25523.14|25403.14|10
1637007450000|2021-11-15 20:17:30|25523.12|25403.12|25519.67|25399.67|25524.64|25404.64|25519.35|25399.35|10
1637007460000|2021-11-15 20:17:40|25517.16|25397.16|25515.79|25395.79|25517.16|25397.16|25515.79|25395.79|9
1637007470000|2021-11-15 20:17:50|25515.65|25395.65|25513.61|25393.61|25515.65|25395.65|25513.51|25393.51|10
1637007480000|2021-11-15 20:18:00|25513.74|25393.74|25512.8|25392.8|25514.08|25394.08|25512.35|25392.35|10
1637007490000|2021-11-15 20:18:10|25511.11|25391.11|25511.32|25391.32|25511.94|25391.94|25511.11|25391.11|10
1637007500000|2021-11-15 20:18:20|25511.18|25391.18|25510.51|25390.51|25511.51|25391.51|25510.46|25390.46|10
1637007510000|2021-11-15 20:18:30|25510.05|25390.05|25509.74|25389.74|25510.34|25390.34|25509.03|25389.03|9
1637007520000|2021-11-15 20:18:40|25509.32|25389.32|25509.42|25389.42|25510.02|25390.02|25509.32|25389.32|10
1637007530000|2021-11-15 20:18:50|25509.93|25389.93|25507.64|25387.64|25509.93|25389.93|25507.28|25387.28|8
1637007540000|2021-11-15 20:19:00|25507.56|25387.56|25509.18|25389.18|25509.18|25389.18|25507.55|25387.55|7
1637007550000|2021-11-15 20:19:10|25509.22|25389.22|25503.93|25383.93|25509.51|25389.51|25503.93|25383.93|9
1637007560000|2021-11-15 20:19:20|25503.62|25383.62|25504.79|25384.79|25506.17|25386.17|25503.51|25383.51|10
1637007570000|2021-11-15 20:19:30|25503.26|25383.26|25498.24|25378.24|25503.27|25383.27|25498.24|25378.24|10
1637007580000|2021-11-15 20:19:40|25497.19|25377.19|25493.27|25373.27|25497.19|25377.19|25492.82|25372.82|10
1637007590000|2021-11-15 20:19:50|25494.05|25374.05|25494.03|25374.03|25497.16|25377.16|25493.75|25373.75|10
1637007600000|2021-11-15 20:20:00|25494.12|25374.12|25493.34|25373.34|25494.83|25374.83|25493.29|25373.29|10
1637007610000|2021-11-15 20:20:10|25493.29|25373.29|25489.51|25369.51|25493.29|25373.29|25489.51|25369.51|10
1637007620000|2021-11-15 20:20:20|25489.44|25369.44|25485.84|25365.84|25489.44|25369.44|25484.96|25364.96|10
1637007630000|2021-11-15 20:20:30|25483.74|25363.74|25483.44|25363.44|25483.74|25363.74|25483.02|25363.02|9
1637007640000|2021-11-15 20:20:40|25483.25|25363.25|25483.32|25363.32|25484.1|25364.1|25481.71|25361.71|10
1637007650000|2021-11-15 20:20:50|25483.11|25363.11|25484.71|25364.71|25485.06|25365.06|25481.83|25361.83|10
1637007660000|2021-11-15 20:21:00|25484.81|25364.81|25482.99|25362.99|25484.81|25364.81|25482.61|25362.61|10
1637007670000|2021-11-15 20:21:10|25482.42|25362.42|25486.24|25366.24|25486.37|25366.37|25482.42|25362.42|10
1637007680000|2021-11-15 20:21:20|25486.22|25366.22|25490.26|25370.26|25490.8|25370.8|25486.22|25366.22|9
1637007690000|2021-11-15 20:21:30|25490.21|25370.21|25491.14|25371.14|25491.79|25371.79|25490.21|25370.21|9
1637007700000|2021-11-15 20:21:40|25489.59|25369.59|25490.22|25370.22|25490.22|25370.22|25489.55|25369.55|10
1637007710000|2021-11-15 20:21:50|25490.04|25370.04|25493.2|25373.2|25493.52|25373.52|25490.04|25370.04|10
1637007720000|2021-11-15 20:22:00|25489.13|25369.13|25489.53|25369.53|25489.53|25369.53|25487.38|25367.38|10
1637007730000|2021-11-15 20:22:10|25489.57|25369.57|25491.22|25371.22|25491.54|25371.54|25489.41|25369.41|9
1637007740000|2021-11-15 20:22:20|25490.78|25370.78|25491.98|25371.98|25492.63|25372.63|25490.78|25370.78|10
1637007750000|2021-11-15 20:22:30|25491.75|25371.75|25488.61|25368.61|25491.75|25371.75|25488.57|25368.57|10
1637007760000|2021-11-15 20:22:40|25487.88|25367.88|25489.31|25369.31|25489.31|25369.31|25487.64|25367.64|9
1637007770000|2021-11-15 20:22:50|25489.99|25369.99|25493.65|25373.65|25493.65|25373.65|25489.99|25369.99|10
1637007780000|2021-11-15 20:23:00|25493.53|25373.53|25493.02|25373.02|25493.53|25373.53|25492.3|25372.3|10
1637007790000|2021-11-15 20:23:10|25493.13|25373.13|25493.99|25373.99|25493.99|25373.99|25493.06|25373.06|9
1637007800000|2021-11-15 20:23:20|25493.8|25373.8|25494.74|25374.74|25494.92|25374.92|25493.8|25373.8|10
1637007810000|2021-11-15 20:23:30|25495.35|25375.35|25497.87|25377.87|25497.98|25377.98|25494.92|25374.92|10
1637007820000|2021-11-15 20:23:40|25497.25|25377.25|25496.54|25376.54|25497.25|25377.25|25495.89|25375.89|10
1637007830000|2021-11-15 20:23:50|25496.48|25376.48|25496.9|25376.9|25497.28|25377.28|25495.48|25375.48|10
1637007840000|2021-11-15 20:24:00|25497.2|25377.2|25497|25377|25497.33|25377.33|25495.45|25375.45|8
1637007850000|2021-11-15 20:24:10|25497.57|25377.57|25498.94|25378.94|25500.07|25380.07|25497.57|25377.57|10
1637007860000|2021-11-15 20:24:20|25499.57|25379.57|25498.6|25378.6|25499.8|25379.8|25498.6|25378.6|10
1637007870000|2021-11-15 20:24:30|25498.59|25378.59|25497.06|25377.06|25499.65|25379.65|25497.06|25377.06|10
1637007880000|2021-11-15 20:24:40|25497.23|25377.23|25491.48|25371.48|25497.23|25377.23|25491.48|25371.48|10
1637007890000|2021-11-15 20:24:50|25489.66|25369.66|25487.57|25367.57|25489.66|25369.66|25486.67|25366.67|10
1637007900000|2021-11-15 20:25:00|25486.95|25366.95|25484.79|25364.79|25486.95|25366.95|25484.74|25364.74|9
1637007910000|2021-11-15 20:25:10|25483.86|25363.86|25478.67|25358.67|25483.86|25363.86|25478.67|25358.67|10
1637007920000|2021-11-15 20:25:20|25478.3|25358.3|25478.8|25358.8|25480.05|25360.05|25478.11|25358.11|10
1637007930000|2021-11-15 20:25:30|25479.09|25359.09|25475.58|25355.58|25479.22|25359.22|25475.58|25355.58|10
1637007940000|2021-11-15 20:25:40|25475.17|25355.17|25470.49|25350.49|25475.22|25355.22|25470.46|25350.46|10
1637007950000|2021-11-15 20:25:50|25469.96|25349.96|25469.84|25349.84|25470.93|25350.93|25469.84|25349.84|10
1637007960000|2021-11-15 20:26:00|25469.27|25349.27|25463.07|25343.07|25469.77|25349.77|25463.07|25343.07|10
1637007970000|2021-11-15 20:26:10|25463.09|25343.09|25461.4|25341.4|25463.97|25343.97|25459.27|25339.27|10
1637007980000|2021-11-15 20:26:20|25461.24|25341.24|25463.08|25343.08|25463.18|25343.18|25460.35|25340.35|10
1637007990000|2021-11-15 20:26:30|25461.02|25341.02|25469.58|25349.58|25469.58|25349.58|25461.02|25341.02|10
1637008000000|2021-11-15 20:26:40|25469.92|25349.92|25469.9|25349.9|25471.15|25351.15|25468.96|25348.96|10
1637008010000|2021-11-15 20:26:50|25470.2|25350.2|25474.69|25354.69|25474.69|25354.69|25470.2|25350.2|10
1637008020000|2021-11-15 20:27:00|25474.63|25354.63|25478.85|25358.85|25478.85|25358.85|25474.55|25354.55|10
1637008030000|2021-11-15 20:27:10|25479.46|25359.46|25474.71|25354.71|25479.46|25359.46|25474.71|25354.71|10
1637008040000|2021-11-15 20:27:20|25475.03|25355.03|25477.35|25357.35|25477.35|25357.35|25475.03|25355.03|10
1637008050000|2021-11-15 20:27:30|25477.36|25357.36|25474.35|25354.35|25478.64|25358.64|25474.35|25354.35|10
1637008060000|2021-11-15 20:27:40|25476.47|25356.47|25477.16|25357.16|25477.16|25357.16|25475.64|25355.64|9
1637008070000|2021-11-15 20:27:50|25476.97|25356.97|25477.3|25357.3|25478.19|25358.19|25476.62|25356.62|10
1637008080000|2021-11-15 20:28:00|25478.68|25358.68|25478.81|25358.81|25479.34|25359.34|25477.98|25357.98|9
1637008090000|2021-11-15 20:28:10|25479.43|25359.43|25479.23|25359.23|25480.34|25360.34|25479.23|25359.23|9
1637008100000|2021-11-15 20:28:20|25479.77|25359.77|25479.25|25359.25|25481.14|25361.14|25479.14|25359.14|10
1637008110000|2021-11-15 20:28:30|25478.67|25358.67|25476.59|25356.59|25479.25|25359.25|25476.59|25356.59|9
1637008120000|2021-11-15 20:28:40|25476.2|25356.2|25473.69|25353.69|25476.2|25356.2|25473.26|25353.26|10
1637008130000|2021-11-15 20:28:50|25473.64|25353.64|25475.41|25355.41|25476.99|25356.99|25472.51|25352.51|10
1637008140000|2021-11-15 20:29:00|25474.87|25354.87|25474.27|25354.27|25474.94|25354.94|25474.27|25354.27|10
1637008150000|2021-11-15 20:29:10|25474.18|25354.18|25472.68|25352.68|25474.18|25354.18|25472.68|25352.68|9
1637008160000|2021-11-15 20:29:20|25471.59|25351.59|25469.15|25349.15|25471.59|25351.59|25468.79|25348.79|10
1637008170000|2021-11-15 20:29:30|25470.09|25350.09|25467.8|25347.8|25470.09|25350.09|25467.8|25347.8|10
1637008180000|2021-11-15 20:29:40|25467.69|25347.69|25466.84|25346.84|25467.69|25347.69|25465.76|25345.76|9
1637008190000|2021-11-15 20:29:50|25466.91|25346.91|25467.38|25347.38|25468.02|25348.02|25466.91|25346.91|10
1637008200000|2021-11-15 20:30:00|25466.18|25346.18|25459.75|25339.75|25466.84|25346.84|25459.75|25339.75|10
1637008210000|2021-11-15 20:30:10|25458.78|25338.78|25459.28|25339.28|25459.28|25339.28|25457.34|25337.34|10
1637008220000|2021-11-15 20:30:20|25459.35|25339.35|25466.96|25346.96|25466.96|25346.96|25458.68|25338.68|10
1637008230000|2021-11-15 20:30:30|25466|25346|25461.55|25341.55|25467.22|25347.22|25461.55|25341.55|10
1637008240000|2021-11-15 20:30:40|25460.43|25340.43|25460.29|25340.29|25460.43|25340.43|25457.22|25337.22|10
1637008250000|2021-11-15 20:30:50|25459.71|25339.71|25459.8|25339.8|25460|25340|25458.79|25338.79|10
1637008260000|2021-11-15 20:31:00|25460.19|25340.19|25462.06|25342.06|25462.08|25342.08|25459.64|25339.64|10
1637008270000|2021-11-15 20:31:10|25462.08|25342.08|25462.43|25342.43|25462.45|25342.45|25460.99|25340.99|10
1637008280000|2021-11-15 20:31:20|25462.41|25342.41|25462.84|25342.84|25463.92|25343.92|25461.72|25341.72|10
1637008290000|2021-11-15 20:31:30|25463.09|25343.09|25461.41|25341.41|25463.7|25343.7|25461.41|25341.41|10
1637008300000|2021-11-15 20:31:40|25461.27|25341.27|25458.41|25338.41|25461.27|25341.27|25457.94|25337.94|9
1637008310000|2021-11-15 20:31:50|25458.5|25338.5|25458.14|25338.14|25459.9|25339.9|25457.28|25337.28|10
1637008320000|2021-11-15 20:32:00|25458.12|25338.12|25458.53|25338.53|25459.33|25339.33|25457.98|25337.98|10
1637008330000|2021-11-15 20:32:10|25458.32|25338.32|25459.38|25339.38|25459.62|25339.62|25458.11|25338.11|10
1637008340000|2021-11-15 20:32:20|25459.51|25339.51|25459.92|25339.92|25461.23|25341.23|25459.47|25339.47|10
1637008350000|2021-11-15 20:32:30|25460.49|25340.49|25459.98|25339.98|25460.49|25340.49|25458.69|25338.69|10
1637008360000|2021-11-15 20:32:40|25459.96|25339.96|25458.71|25338.71|25460.36|25340.36|25458.46|25338.46|10
1637008370000|2021-11-15 20:32:50|25459.59|25339.59|25457.42|25337.42|25459.66|25339.66|25457.42|25337.42|10
1637008380000|2021-11-15 20:33:00|25457.43|25337.43|25456.47|25336.47|25457.94|25337.94|25456.29|25336.29|9
1637008390000|2021-11-15 20:33:10|25457.07|25337.07|25457.58|25337.58|25457.94|25337.94|25457.07|25337.07|10
1637008400000|2021-11-15 20:33:20|25457.1|25337.1|25461.72|25341.72|25462.24|25342.24|25456.57|25336.57|10
1637008410000|2021-11-15 20:33:30|25462.03|25342.03|25463.19|25343.19|25463.35|25343.35|25462.03|25342.03|10
1637008420000|2021-11-15 20:33:40|25462.24|25342.24|25465.12|25345.12|25465.12|25345.12|25462.24|25342.24|9
1637008430000|2021-11-15 20:33:50|25465.21|25345.21|25467.87|25347.87|25467.87|25347.87|25465.07|25345.07|10
1637008440000|2021-11-15 20:34:00|25467.9|25347.9|25469.52|25349.52|25469.86|25349.86|25467.9|25347.9|10
1637008450000|2021-11-15 20:34:10|25469.38|25349.38|25471.87|25351.87|25472.21|25352.21|25469.38|25349.38|10
1637008460000|2021-11-15 20:34:20|25472.18|25352.18|25472.56|25352.56|25472.56|25352.56|25471.2|25351.2|10
1637008470000|2021-11-15 20:34:30|25473.06|25353.06|25474.71|25354.71|25474.77|25354.77|25473.06|25353.06|10
1637008480000|2021-11-15 20:34:40|25474.53|25354.53|25474.66|25354.66|25475.65|25355.65|25474.41|25354.41|10
1637008490000|2021-11-15 20:34:50|25475.8|25355.8|25473.79|25353.79|25475.8|25355.8|25473.79|25353.79|10
1637008500000|2021-11-15 20:35:00|25473.7|25353.7|25473.78|25353.78|25473.89|25353.89|25472.8|25352.8|10
1637008510000|2021-11-15 20:35:10|25473.98|25353.98|25476.15|25356.15|25476.19|25356.19|25473.86|25353.86|10
1637008520000|2021-11-15 20:35:20|25476.12|25356.12|25474.66|25354.66|25476.12|25356.12|25474.61|25354.61|10
1637008530000|2021-11-15 20:35:30|25474.57|25354.57|25475.63|25355.63|25476.02|25356.02|25474.57|25354.57|10
1637008540000|2021-11-15 20:35:40|25475.77|25355.77|25479.01|25359.01|25479.37|25359.37|25475.77|25355.77|10
1637008550000|2021-11-15 20:35:50|25478.79|25358.79|25479.27|25359.27|25479.38|25359.38|25478.15|25358.15|10
1637008560000|2021-11-15 20:36:00|25479.25|25359.25|25479.09|25359.09|25479.25|25359.25|25477.59|25357.59|10
1637008570000|2021-11-15 20:36:10|25478.36|25358.36|25479.4|25359.4|25479.4|25359.4|25478.36|25358.36|10
1637008580000|2021-11-15 20:36:20|25479.79|25359.79|25481.94|25361.94|25481.94|25361.94|25479.79|25359.79|10
1637008590000|2021-11-15 20:36:30|25482.16|25362.16|25483.7|25363.7|25484.09|25364.09|25481.78|25361.78|10
1637008600000|2021-11-15 20:36:40|25483.6|25363.6|25484.95|25364.95|25484.95|25364.95|25483.2|25363.2|10
1637008610000|2021-11-15 20:36:50|25484.55|25364.55|25483.66|25363.66|25484.76|25364.76|25482.81|25362.81|10
1637008620000|2021-11-15 20:37:00|25483.16|25363.16|25480.36|25360.36|25483.16|25363.16|25480.02|25360.02|10
1637008630000|2021-11-15 20:37:10|25480.07|25360.07|25473.44|25353.44|25480.07|25360.07|25473.36|25353.36|10
1637008640000|2021-11-15 20:37:20|25473.79|25353.79|25470.21|25350.21|25473.79|25353.79|25470.21|25350.21|9
1637008650000|2021-11-15 20:37:30|25470.47|25350.47|25468.73|25348.73|25470.61|25350.61|25467.71|25347.71|10
1637008660000|2021-11-15 20:37:40|25469.71|25349.71|25469.08|25349.08|25470.38|25350.38|25469.01|25349.01|10
1637008670000|2021-11-15 20:37:50|25469.04|25349.04|25470.89|25350.89|25471.22|25351.22|25468.88|25348.88|10
1637008680000|2021-11-15 20:38:00|25470.72|25350.72|25470.64|25350.64|25471.96|25351.96|25470.64|25350.64|10
1637008690000|2021-11-15 20:38:10|25470.26|25350.26|25469.57|25349.57|25470.63|25350.63|25468.95|25348.95|10
1637008700000|2021-11-15 20:38:20|25469.07|25349.07|25468.7|25348.7|25469.62|25349.62|25467.86|25347.86|10
1637008710000|2021-11-15 20:38:30|25467.32|25347.32|25469.77|25349.77|25469.92|25349.92|25467.32|25347.32|10
1637008720000|2021-11-15 20:38:40|25469.18|25349.18|25469.51|25349.51|25470.55|25350.55|25468.89|25348.89|10
1637008730000|2021-11-15 20:38:50|25468.96|25348.96|25468.63|25348.63|25469.88|25349.88|25468.57|25348.57|9
1637008740000|2021-11-15 20:39:00|25469.44|25349.44|25468.89|25348.89|25469.72|25349.72|25468.89|25348.89|9
1637008750000|2021-11-15 20:39:10|25469.02|25349.02|25468.37|25348.37|25469.14|25349.14|25468.17|25348.17|10
1637008760000|2021-11-15 20:39:20|25468.07|25348.07|25463.29|25343.29|25468.07|25348.07|25463.29|25343.29|10
1637008770000|2021-11-15 20:39:30|25463.02|25343.02|25460.04|25340.04|25463.02|25343.02|25459.36|25339.36|9
1637008780000|2021-11-15 20:39:40|25457.8|25337.8|25453.91|25333.91|25457.8|25337.8|25453.91|25333.91|10
1637008790000|2021-11-15 20:39:50|25453.62|25333.62|25449.18|25329.18|25453.62|25333.62|25448.38|25328.38|10
1637008800000|2021-11-15 20:40:00|25447.1|25327.1|25443.31|25323.31|25447.1|25327.1|25443.31|25323.31|10
1637008810000|2021-11-15 20:40:10|25443.24|25323.24|25438.42|25318.42|25443.24|25323.24|25438.42|25318.42|9
1637008820000|2021-11-15 20:40:20|25438.27|25318.27|25437.36|25317.36|25439.02|25319.02|25437.36|25317.36|10
1637008830000|2021-11-15 20:40:30|25437.33|25317.33|25436.65|25316.65|25438.15|25318.15|25436.65|25316.65|10
1637008840000|2021-11-15 20:40:40|25436.46|25316.46|25435.28|25315.28|25436.46|25316.46|25435.28|25315.28|10
1637008850000|2021-11-15 20:40:50|25436.03|25316.03|25435.23|25315.23|25436.91|25316.91|25435.23|25315.23|10
1637008860000|2021-11-15 20:41:00|25435.3|25315.3|25434.03|25314.03|25437.17|25317.17|25434.03|25314.03|10
1637008870000|2021-11-15 20:41:10|25434.47|25314.47|25435.1|25315.1|25436.47|25316.47|25434.42|25314.42|10
1637008880000|2021-11-15 20:41:20|25436.02|25316.02|25437.6|25317.6|25438.5|25318.5|25435.45|25315.45|10
1637008890000|2021-11-15 20:41:30|25437.57|25317.57|25438.92|25318.92|25438.92|25318.92|25437.09|25317.09|10
1637008900000|2021-11-15 20:41:40|25438.93|25318.93|25440.31|25320.31|25440.62|25320.62|25438.93|25318.93|10
1637008910000|2021-11-15 20:41:50|25440.33|25320.33|25440.94|25320.94|25441.08|25321.08|25438.59|25318.59|10
1637008920000|2021-11-15 20:42:00|25440.85|25320.85|25439.38|25319.38|25441.45|25321.45|25439.38|25319.38|10
1637008930000|2021-11-15 20:42:10|25439.07|25319.07|25437.57|25317.57|25439.43|25319.43|25437.05|25317.05|9
1637008940000|2021-11-15 20:42:20|25437.6|25317.6|25438.94|25318.94|25439.05|25319.05|25437.36|25317.36|10
1637008950000|2021-11-15 20:42:30|25438.69|25318.69|25440.57|25320.57|25440.57|25320.57|25438.69|25318.69|10
1637008960000|2021-11-15 20:42:40|25440.58|25320.58|25440.44|25320.44|25440.89|25320.89|25439.9|25319.9|10
1637008970000|2021-11-15 20:42:50|25440.54|25320.54|25440.99|25320.99|25442.11|25322.11|25440.07|25320.07|10
1637008980000|2021-11-15 20:43:00|25440.97|25320.97|25440.6|25320.6|25441.56|25321.56|25440.47|25320.47|8
1637008990000|2021-11-15 20:43:10|25440.51|25320.51|25436.35|25316.35|25440.58|25320.58|25436.14|25316.14|10
1637009000000|2021-11-15 20:43:20|25435.53|25315.53|25434.04|25314.04|25435.53|25315.53|25433.64|25313.64|10
1637009010000|2021-11-15 20:43:30|25433.66|25313.66|25435.17|25315.17|25435.59|25315.59|25433.66|25313.66|10
1637009020000|2021-11-15 20:43:40|25435.27|25315.27|25434.73|25314.73|25435.44|25315.44|25434.06|25314.06|10
1637009030000|2021-11-15 20:43:50|25434.51|25314.51|25434.13|25314.13|25434.94|25314.94|25433.59|25313.59|10
1637009040000|2021-11-15 20:44:00|25435.39|25315.39|25435.77|25315.77|25437.32|25317.32|25435.39|25315.39|9
1637009050000|2021-11-15 20:44:10|25435.85|25315.85|25435.81|25315.81|25436.78|25316.78|25435.81|25315.81|9
1637009060000|2021-11-15 20:44:20|25435.7|25315.7|25434.99|25314.99|25435.7|25315.7|25434.68|25314.68|9
1637009070000|2021-11-15 20:44:30|25434.88|25314.88|25434.58|25314.58|25435.32|25315.32|25434.13|25314.13|10
1637009080000|2021-11-15 20:44:40|25434.49|25314.49|25435.22|25315.22|25435.57|25315.57|25434.49|25314.49|7
1637009090000|2021-11-15 20:44:50|25435.24|25315.24|25439.52|25319.52|25440.38|25320.38|25435.24|25315.24|9
1637009100000|2021-11-15 20:45:00|25439.77|25319.77|25438.54|25318.54|25440.8|25320.8|25438.54|25318.54|10
1637009110000|2021-11-15 20:45:10|25438.48|25318.48|25436.85|25316.85|25439.42|25319.42|25436.33|25316.33|10
1637009120000|2021-11-15 20:45:20|25436.39|25316.39|25436.93|25316.93|25436.93|25316.93|25434.8|25314.8|9
1637009130000|2021-11-15 20:45:30|25436.74|25316.74|25435.39|25315.39|25436.74|25316.74|25435.01|25315.01|10
1637009140000|2021-11-15 20:45:40|25435.91|25315.91|25437.87|25317.87|25438.05|25318.05|25435.91|25315.91|10
1637009150000|2021-11-15 20:45:50|25437.8|25317.8|25461.06|25341.06|25461.06|25341.06|25431.94|25311.94|10
1637009160000|2021-11-15 20:46:00|25460.38|25340.38|25480.06|25360.06|25480.06|25360.06|25460.38|25340.38|10
1637009170000|2021-11-15 20:46:10|25481.06|25361.06|25485.85|25365.85|25485.85|25365.85|25480.63|25360.63|10
1637009180000|2021-11-15 20:46:20|25485.78|25365.78|25496.87|25376.87|25496.87|25376.87|25485.78|25365.78|10
1637009190000|2021-11-15 20:46:30|25497.45|25377.45|25501.1|25381.1|25503|25383|25497.45|25377.45|10
1637009200000|2021-11-15 20:46:40|25503.2|25383.2|25503.5|25383.5|25503.73|25383.73|25501.08|25381.08|10
1637009210000|2021-11-15 20:46:50|25503.66|25383.66|25502.79|25382.79|25505.02|25385.02|25502.79|25382.79|10
1637009220000|2021-11-15 20:47:00|25502.92|25382.92|25500.64|25380.64|25503.43|25383.43|25500.64|25380.64|9
1637009230000|2021-11-15 20:47:10|25501.44|25381.44|25499.76|25379.76|25501.5|25381.5|25499.29|25379.29|10
1637009240000|2021-11-15 20:47:20|25499.56|25379.56|25497.95|25377.95|25499.69|25379.69|25497.95|25377.95|9
1637009250000|2021-11-15 20:47:30|25497.51|25377.51|25499.26|25379.26|25499.3|25379.3|25497.51|25377.51|10
1637009260000|2021-11-15 20:47:40|25499.52|25379.52|25502.97|25382.97|25503.22|25383.22|25499.52|25379.52|10
1637009270000|2021-11-15 20:47:50|25503.45|25383.45|25507.24|25387.24|25507.61|25387.61|25503.45|25383.45|9
1637009280000|2021-11-15 20:48:00|25506.15|25386.15|25505.87|25385.87|25506.84|25386.84|25505.72|25385.72|10
1637009290000|2021-11-15 20:48:10|25505.83|25385.83|25504.83|25384.83|25505.83|25385.83|25504.73|25384.73|10
1637009300000|2021-11-15 20:48:20|25504.72|25384.72|25502.53|25382.53|25504.72|25384.72|25502.53|25382.53|10
1637009310000|2021-11-15 20:48:30|25502.45|25382.45|25501.47|25381.47|25503.53|25383.53|25501.47|25381.47|10
1637009320000|2021-11-15 20:48:40|25501.34|25381.34|25501|25381|25501.91|25381.91|25500.3|25380.3|10
1637009330000|2021-11-15 20:48:50|25500.29|25380.29|25496.8|25376.8|25500.29|25380.29|25496.8|25376.8|10
1637009340000|2021-11-15 20:49:00|25497.05|25377.05|25500.72|25380.72|25501.58|25381.58|25497.05|25377.05|10
1637009350000|2021-11-15 20:49:10|25499.43|25379.43|25497.95|25377.95|25500.23|25380.23|25497.31|25377.31|10
1637009360000|2021-11-15 20:49:20|25497.94|25377.94|25497.33|25377.33|25497.94|25377.94|25496.38|25376.38|9
1637009370000|2021-11-15 20:49:30|25497.6|25377.6|25497.06|25377.06|25498|25378|25496.68|25376.68|10
1637009380000|2021-11-15 20:49:40|25496.78|25376.78|25495.74|25375.74|25496.93|25376.93|25495.74|25375.74|8
1637009390000|2021-11-15 20:49:50|25495.82|25375.82|25496.89|25376.89|25497.83|25377.83|25495.78|25375.78|10
1637009400000|2021-11-15 20:50:00|25496.95|25376.95|25494.21|25374.21|25496.95|25376.95|25493.51|25373.51|10
1637009410000|2021-11-15 20:50:10|25494.8|25374.8|25494.69|25374.69|25495.19|25375.19|25493.94|25373.94|10
1637009420000|2021-11-15 20:50:20|25494.63|25374.63|25493.34|25373.34|25494.63|25374.63|25493.34|25373.34|10
1637009430000|2021-11-15 20:50:30|25493.5|25373.5|25493.61|25373.61|25493.61|25373.61|25492.46|25372.46|9
1637009440000|2021-11-15 20:50:40|25493.89|25373.89|25494.75|25374.75|25494.75|25374.75|25493.07|25373.07|10
1637009450000|2021-11-15 20:50:50|25494.73|25374.73|25494.43|25374.43|25495.35|25375.35|25493.49|25373.49|10
1637009460000|2021-11-15 20:51:00|25495|25375|25498.88|25378.88|25498.9|25378.9|25495|25375|10
1637009470000|2021-11-15 20:51:10|25499.17|25379.17|25507.89|25387.89|25507.89|25387.89|25499.17|25379.17|10
1637009480000|2021-11-15 20:51:20|25507.47|25387.47|25510.67|25390.67|25511.65|25391.65|25507.47|25387.47|10
1637009490000|2021-11-15 20:51:30|25510.34|25390.34|25512.21|25392.21|25512.21|25392.21|25509.84|25389.84|10
1637009500000|2021-11-15 20:51:40|25512.19|25392.19|25513.72|25393.72|25514.09|25394.09|25511.85|25391.85|10
1637009510000|2021-11-15 20:51:50|25513.74|25393.74|25514.47|25394.47|25514.9|25394.9|25513.74|25393.74|10
1637009520000|2021-11-15 20:52:00|25514.84|25394.84|25512.7|25392.7|25515.58|25395.58|25512.7|25392.7|10
1637009530000|2021-11-15 20:52:10|25512.32|25392.32|25513.85|25393.85|25513.85|25393.85|25512.07|25392.07|9
1637009540000|2021-11-15 20:52:20|25514.07|25394.07|25520.38|25400.38|25520.38|25400.38|25513.3|25393.3|10
1637009550000|2021-11-15 20:52:30|25520.96|25400.96|25520.14|25400.14|25521.75|25401.75|25520.14|25400.14|8
1637009560000|2021-11-15 20:52:40|25520.18|25400.18|25518.83|25398.83|25520.18|25400.18|25518.83|25398.83|10
1637009570000|2021-11-15 20:52:50|25519.12|25399.12|25518.85|25398.85|25520.64|25400.64|25518.85|25398.85|10
1637009580000|2021-11-15 20:53:00|25519.19|25399.19|25516.38|25396.38|25519.19|25399.19|25516.38|25396.38|10
1637009590000|2021-11-15 20:53:10|25516.05|25396.05|25516.13|25396.13|25516.68|25396.68|25515.8|25395.8|10
1637009600000|2021-11-15 20:53:20|25516.51|25396.51|25515.93|25395.93|25516.68|25396.68|25515.87|25395.87|10
1637009610000|2021-11-15 20:53:30|25516.12|25396.12|25515.33|25395.33|25516.33|25396.33|25515.33|25395.33|10
1637009620000|2021-11-15 20:53:40|25515.29|25395.29|25515.19|25395.19|25515.93|25395.93|25515.19|25395.19|9
1637009630000|2021-11-15 20:53:50|25514.98|25394.98|25510.32|25390.32|25514.98|25394.98|25510.32|25390.32|10
1637009640000|2021-11-15 20:54:00|25509.86|25389.86|25508.05|25388.05|25509.86|25389.86|25505.94|25385.94|9
1637009650000|2021-11-15 20:54:10|25507.92|25387.92|25509.08|25389.08|25509.94|25389.94|25507.92|25387.92|9
1637009660000|2021-11-15 20:54:20|25509.14|25389.14|25507.73|25387.73|25509.22|25389.22|25506.54|25386.54|10
1637009670000|2021-11-15 20:54:30|25507.38|25387.38|25503.26|25383.26|25507.56|25387.56|25503.26|25383.26|10
1637009680000|2021-11-15 20:54:40|25502.28|25382.28|25499.1|25379.1|25502.67|25382.67|25499.1|25379.1|10
1637009690000|2021-11-15 20:54:50|25498.27|25378.27|25495.02|25375.02|25498.27|25378.27|25495.02|25375.02|10
1637009700000|2021-11-15 20:55:00|25495.08|25375.08|25495.47|25375.47|25496.16|25376.16|25495.08|25375.08|8
1637009710000|2021-11-15 20:55:10|25495.7|25375.7|25495.39|25375.39|25496.35|25376.35|25495.24|25375.24|10
1637009720000|2021-11-15 20:55:20|25495.63|25375.63|25493.83|25373.83|25496.66|25376.66|25493.83|25373.83|10
1637009730000|2021-11-15 20:55:30|25493.85|25373.85|25495.18|25375.18|25495.76|25375.76|25493.85|25373.85|10
1637009740000|2021-11-15 20:55:40|25494.73|25374.73|25497.34|25377.34|25497.47|25377.47|25494.59|25374.59|10
1637009750000|2021-11-15 20:55:50|25497.28|25377.28|25495.14|25375.14|25497.28|25377.28|25495|25375|10
1637009760000|2021-11-15 20:56:00|25495.47|25375.47|25495.74|25375.74|25496.17|25376.17|25495.47|25375.47|10
1637009770000|2021-11-15 20:56:10|25495.86|25375.86|25496.17|25376.17|25496.96|25376.96|25495.86|25375.86|10
1637009780000|2021-11-15 20:56:20|25496.3|25376.3|25497.01|25377.01|25497.29|25377.29|25496.3|25376.3|10
1637009790000|2021-11-15 20:56:30|25496.66|25376.66|25496.19|25376.19|25497.27|25377.27|25496.15|25376.15|9
1637009800000|2021-11-15 20:56:40|25494.77|25374.77|25491.83|25371.83|25494.77|25374.77|25491.83|25371.83|8
1637009810000|2021-11-15 20:56:50|25491.84|25371.84|25493.96|25373.96|25493.96|25373.96|25491.49|25371.49|10
1637009820000|2021-11-15 20:57:00|25493.07|25373.07|25491.37|25371.37|25493.44|25373.44|25491.37|25371.37|10
1637009830000|2021-11-15 20:57:10|25492.34|25372.34|25489.6|25369.6|25492.34|25372.34|25489.6|25369.6|10
1637009840000|2021-11-15 20:57:20|25489.33|25369.33|25490.38|25370.38|25490.38|25370.38|25489.33|25369.33|8
1637009850000|2021-11-15 20:57:30|25489.16|25369.16|25488.69|25368.69|25490.42|25370.42|25488.69|25368.69|9
1637009860000|2021-11-15 20:57:40|25488.64|25368.64|25483.63|25363.63|25488.64|25368.64|25483.63|25363.63|9
1637009870000|2021-11-15 20:57:50|25483.41|25363.41|25477.22|25357.22|25483.41|25363.41|25477.22|25357.22|10
1637009880000|2021-11-15 20:58:00|25476.62|25356.62|25467.78|25347.78|25476.62|25356.62|25467.78|25347.78|9
1637009890000|2021-11-15 20:58:10|25467.36|25347.36|25463.24|25343.24|25467.36|25347.36|25463.24|25343.24|9
1637009900000|2021-11-15 20:58:20|25462.97|25342.97|25462.02|25342.02|25464.08|25344.08|25462.02|25342.02|10
1637009910000|2021-11-15 20:58:30|25461.65|25341.65|25456.89|25336.89|25461.65|25341.65|25456.89|25336.89|10
1637009920000|2021-11-15 20:58:40|25456.74|25336.74|25455.2|25335.2|25456.74|25336.74|25455.2|25335.2|9
1637009930000|2021-11-15 20:58:50|25454.72|25334.72|25454.49|25334.49|25454.93|25334.93|25454.19|25334.19|10
1637009940000|2021-11-15 20:59:00|25454.7|25334.7|25455.87|25335.87|25455.91|25335.91|25454.54|25334.54|10
1637009950000|2021-11-15 20:59:10|25455.89|25335.89|25456.88|25336.88|25458.16|25338.16|25455.24|25335.24|10
1637009960000|2021-11-15 20:59:20|25456.25|25336.25|25455.62|25335.62|25457.04|25337.04|25455.37|25335.37|10
1637009970000|2021-11-15 20:59:30|25455.65|25335.65|25452.56|25332.56|25455.65|25335.65|25452.56|25332.56|10
1637009980000|2021-11-15 20:59:40|25453.65|25333.65|25455.66|25335.66|25455.66|25335.66|25453.61|25333.61|10
1637009990000|2021-11-15 20:59:50|25455.72|25335.72|25452.34|25332.34|25456.32|25336.32|25452.19|25332.19|10
1637010000000|2021-11-15 21:00:00|25452.31|25332.31|25448.28|25328.28|25452.31|25332.31|25448.28|25328.28|10
1637010010000|2021-11-15 21:00:10|25448.86|25328.86|25429.08|25309.08|25449.54|25329.54|25429.08|25309.08|10
1637010020000|2021-11-15 21:00:20|25428.67|25308.67|25417.29|25297.29|25428.67|25308.67|25417.29|25297.29|10
1637010030000|2021-11-15 21:00:30|25417.38|25297.38|25394.73|25274.73|25417.38|25297.38|25394.73|25274.73|10
1637010040000|2021-11-15 21:00:40|25393.65|25273.65|25387.94|25267.94|25393.65|25273.65|25387.92|25267.92|10
1637010050000|2021-11-15 21:00:50|25389.29|25269.29|25385.06|25265.06|25389.78|25269.78|25385.06|25265.06|10
1637010060000|2021-11-15 21:01:00|25385.71|25265.71|25385.92|25265.92|25386.78|25266.78|25384.44|25264.44|10
1637010070000|2021-11-15 21:01:10|25386.13|25266.13|25384.63|25264.63|25386.23|25266.23|25384.63|25264.63|10
1637010080000|2021-11-15 21:01:20|25384.77|25264.77|25383.42|25263.42|25385.2|25265.2|25383.42|25263.42|10
1637010090000|2021-11-15 21:01:30|25383.38|25263.38|25383.48|25263.48|25385.49|25265.49|25382.84|25262.84|10
1637010100000|2021-11-15 21:01:40|25382.84|25262.84|25383.48|25263.48|25384.13|25264.13|25382.84|25262.84|10
1637010110000|2021-11-15 21:01:50|25384.64|25264.64|25381.79|25261.79|25385.15|25265.15|25380.07|25260.07|10
1637010120000|2021-11-15 21:02:00|25382.21|25262.21|25380.61|25260.61|25382.42|25262.42|25380.61|25260.61|9
1637010130000|2021-11-15 21:02:10|25380.68|25260.68|25376.96|25256.96|25380.68|25260.68|25376.37|25256.37|10
1637010140000|2021-11-15 21:02:20|25376.57|25256.57|25374.54|25254.54|25376.59|25256.59|25374.47|25254.47|10
1637010150000|2021-11-15 21:02:30|25373.77|25253.77|25363.48|25243.48|25373.77|25253.77|25363.48|25243.48|10
1637010160000|2021-11-15 21:02:40|25361.04|25241.04|25352.57|25232.57|25361.04|25241.04|25352.57|25232.57|10
1637010170000|2021-11-15 21:02:50|25352.89|25232.89|25350.15|25230.15|25352.94|25232.94|25349.65|25229.65|10
1637010180000|2021-11-15 21:03:00|25350.5|25230.5|25333.81|25213.81|25350.79|25230.79|25333.81|25213.81|10
1637010190000|2021-11-15 21:03:10|25331.06|25211.06|25321.77|25201.77|25331.68|25211.68|25319.9|25199.9|10
1637010200000|2021-11-15 21:03:20|25318.44|25198.44|25305.32|25185.32|25318.44|25198.44|25305.32|25185.32|10
1637010210000|2021-11-15 21:03:30|25305.08|25185.08|25328|25208|25328|25208|25305.08|25185.08|10
1637010220000|2021-11-15 21:03:40|25328.52|25208.52|25353.93|25233.93|25353.93|25233.93|25328.52|25208.52|10
1637010230000|2021-11-15 21:03:50|25354.11|25234.11|25351.74|25231.74|25357.9|25237.9|25351.29|25231.29|10
1637010240000|2021-11-15 21:04:00|25353.31|25233.31|25366.76|25246.76|25366.76|25246.76|25350.24|25230.24|10
1637010250000|2021-11-15 21:04:10|25366.8|25246.8|25381.57|25261.57|25381.57|25261.57|25366.28|25246.28|10
1637010260000|2021-11-15 21:04:20|25382.46|25262.46|25392.62|25272.62|25392.62|25272.62|25382.46|25262.46|10
1637010270000|2021-11-15 21:04:30|25394.31|25274.31|25401.74|25281.74|25401.74|25281.74|25394.31|25274.31|10
1637010280000|2021-11-15 21:04:40|25401.46|25281.46|25415.62|25295.62|25415.62|25295.62|25401.46|25281.46|10
1637010290000|2021-11-15 21:04:50|25416.02|25296.02|25420.92|25300.92|25421.7|25301.7|25416.02|25296.02|10
1637010300000|2021-11-15 21:05:00|25419.91|25299.91|25405.3|25285.3|25419.91|25299.91|25405.3|25285.3|10
1637010310000|2021-11-15 21:05:10|25403.99|25283.99|25401.08|25281.08|25403.99|25283.99|25397.23|25277.23|10
1637010320000|2021-11-15 21:05:20|25401.28|25281.28|25410.19|25290.19|25410.19|25290.19|25401.28|25281.28|10
1637010330000|2021-11-15 21:05:30|25410.42|25290.42|25414.86|25294.86|25414.86|25294.86|25410.42|25290.42|10
1637010340000|2021-11-15 21:05:40|25414.83|25294.83|25417.7|25297.7|25418.02|25298.02|25414.83|25294.83|10
1637010350000|2021-11-15 21:05:50|25418.58|25298.58|25421.56|25301.56|25421.56|25301.56|25417.56|25297.56|10
1637010360000|2021-11-15 21:06:00|25421.03|25301.03|25433.68|25313.68|25433.68|25313.68|25421.03|25301.03|10
1637010370000|2021-11-15 21:06:10|25435.14|25315.14|25441.6|25321.6|25441.66|25321.66|25435.14|25315.14|10
1637010380000|2021-11-15 21:06:20|25443.31|25323.31|25448.62|25328.62|25448.62|25328.62|25443.31|25323.31|10
1637010390000|2021-11-15 21:06:30|25448.4|25328.4|25458.6|25338.6|25458.6|25338.6|25448.07|25328.07|10
1637010400000|2021-11-15 21:06:40|25458.93|25338.93|25462.59|25342.59|25463.34|25343.34|25458.22|25338.22|9
1637010410000|2021-11-15 21:06:50|25463.4|25343.4|25466.04|25346.04|25466.06|25346.06|25463.34|25343.34|10
1637010420000|2021-11-15 21:07:00|25466.84|25346.84|25468.33|25348.33|25468.33|25348.33|25466.43|25346.43|10
1637010430000|2021-11-15 21:07:10|25468.38|25348.38|25469.74|25349.74|25469.74|25349.74|25465.28|25345.28|10
1637010440000|2021-11-15 21:07:20|25469.29|25349.29|25468.55|25348.55|25469.29|25349.29|25467.04|25347.04|10
1637010450000|2021-11-15 21:07:30|25468.54|25348.54|25469.14|25349.14|25469.59|25349.59|25468.42|25348.42|10
1637010460000|2021-11-15 21:07:40|25468.86|25348.86|25473|25353|25473.83|25353.83|25468.86|25348.86|9
1637010470000|2021-11-15 21:07:50|25473.21|25353.21|25473.16|25353.16|25473.67|25353.67|25472.84|25352.84|10
1637010480000|2021-11-15 21:08:00|25472.85|25352.85|25469.25|25349.25|25472.85|25352.85|25469.2|25349.2|10
1637010490000|2021-11-15 21:08:10|25469.38|25349.38|25464.66|25344.66|25470.65|25350.65|25464.66|25344.66|10
1637010500000|2021-11-15 21:08:20|25464.61|25344.61|25454.01|25334.01|25464.61|25344.61|25453.75|25333.75|10
1637010510000|2021-11-15 21:08:30|25454.52|25334.52|25442.8|25322.8|25454.52|25334.52|25442.8|25322.8|10
1637010520000|2021-11-15 21:08:40|25442.64|25322.64|25428.33|25308.33|25442.64|25322.64|25428.17|25308.17|10
1637010530000|2021-11-15 21:08:50|25427.55|25307.55|25424.18|25304.18|25427.55|25307.55|25424.18|25304.18|10
1637010540000|2021-11-15 21:09:00|25423.11|25303.11|25413.66|25293.66|25423.32|25303.32|25413.66|25293.66|10
1637010550000|2021-11-15 21:09:10|25414.03|25294.03|25419.71|25299.71|25419.71|25299.71|25414.03|25294.03|10
1637010560000|2021-11-15 21:09:20|25419.91|25299.91|25420.99|25300.99|25424.95|25304.95|25419.91|25299.91|10
1637010570000|2021-11-15 21:09:30|25422.18|25302.18|25417.4|25297.4|25422.18|25302.18|25417.05|25297.05|10
1637010580000|2021-11-15 21:09:40|25418.11|25298.11|25415.11|25295.11|25418.11|25298.11|25414.68|25294.68|10
1637010590000|2021-11-15 21:09:50|25414.5|25294.5|25414.44|25294.44|25414.62|25294.62|25411.11|25291.11|10
1637010600000|2021-11-15 21:10:00|25414.2|25294.2|25417.67|25297.67|25417.79|25297.79|25412.44|25292.44|10
1637010610000|2021-11-15 21:10:10|25417.42|25297.42|25417.92|25297.92|25417.92|25297.92|25415.19|25295.19|10
1637010620000|2021-11-15 21:10:20|25418.86|25298.86|25420.17|25300.17|25420.17|25300.17|25418.86|25298.86|10
1637010630000|2021-11-15 21:10:30|25420.59|25300.59|25423.24|25303.24|25423.24|25303.24|25420.59|25300.59|10
1637010640000|2021-11-15 21:10:40|25423.47|25303.47|25424.21|25304.21|25424.21|25304.21|25423.22|25303.22|10
1637010650000|2021-11-15 21:10:50|25424.2|25304.2|25424.56|25304.56|25425.65|25305.65|25423.7|25303.7|10
1637010660000|2021-11-15 21:11:00|25425.36|25305.36|25435.8|25315.8|25435.8|25315.8|25425.36|25305.36|10
1637010670000|2021-11-15 21:11:10|25436.67|25316.67|25447.25|25327.25|25447.25|25327.25|25436.67|25316.67|10
1637010680000|2021-11-15 21:11:20|25447.89|25327.89|25457.52|25337.52|25457.52|25337.52|25447.89|25327.89|10
1637010690000|2021-11-15 21:11:30|25458|25338|25460.57|25340.57|25460.57|25340.57|25456.56|25336.56|10
1637010700000|2021-11-15 21:11:40|25460.36|25340.36|25464.21|25344.21|25464.21|25344.21|25460.27|25340.27|10
1637010710000|2021-11-15 21:11:50|25464.87|25344.87|25469.84|25349.84|25469.84|25349.84|25464.87|25344.87|10
1637010720000|2021-11-15 21:12:00|25469.7|25349.7|25473.08|25353.08|25473.08|25353.08|25469.7|25349.7|10
1637010730000|2021-11-15 21:12:10|25472.65|25352.65|25472.18|25352.18|25473.63|25353.63|25471.78|25351.78|9
1637010740000|2021-11-15 21:12:20|25472.73|25352.73|25469.81|25349.81|25472.73|25352.73|25469.81|25349.81|10
1637010750000|2021-11-15 21:12:30|25469.56|25349.56|25464.94|25344.94|25469.56|25349.56|25464.94|25344.94|9
1637010760000|2021-11-15 21:12:40|25464.34|25344.34|25461.74|25341.74|25464.34|25344.34|25460.87|25340.87|10
1637010770000|2021-11-15 21:12:50|25461.76|25341.76|25459.14|25339.14|25462.04|25342.04|25459.14|25339.14|10
1637010780000|2021-11-15 21:13:00|25458.9|25338.9|25458.85|25338.85|25459.71|25339.71|25458.44|25338.44|10
1637010790000|2021-11-15 21:13:10|25459.77|25339.77|25453.7|25333.7|25459.77|25339.77|25453.7|25333.7|10
1637010800000|2021-11-15 21:13:20|25453.78|25333.78|25450.67|25330.67|25453.78|25333.78|25450.67|25330.67|10
1637010810000|2021-11-15 21:13:30|25450.52|25330.52|25448.83|25328.83|25450.52|25330.52|25448.83|25328.83|10
1637010820000|2021-11-15 21:13:40|25448.09|25328.09|25444.46|25324.46|25448.09|25328.09|25444.46|25324.46|10
1637010830000|2021-11-15 21:13:50|25444.44|25324.44|25445.84|25325.84|25446.25|25326.25|25443.77|25323.77|10
1637010840000|2021-11-15 21:14:00|25446.34|25326.34|25446.03|25326.03|25446.85|25326.85|25445.82|25325.82|9
1637010850000|2021-11-15 21:14:10|25445.44|25325.44|25447.42|25327.42|25447.42|25327.42|25444.77|25324.77|10
1637010860000|2021-11-15 21:14:20|25448.34|25328.34|25446.95|25326.95|25449.44|25329.44|25446.95|25326.95|10
1637010870000|2021-11-15 21:14:30|25446.76|25326.76|25446.94|25326.94|25447.3|25327.3|25446.53|25326.53|10
1637010880000|2021-11-15 21:14:40|25447.1|25327.1|25445.56|25325.56|25447.86|25327.86|25445.56|25325.56|10
1637010890000|2021-11-15 21:14:50|25446.3|25326.3|25448.24|25328.24|25448.24|25328.24|25445.86|25325.86|10
1637010900000|2021-11-15 21:15:00|25448.1|25328.1|25452.21|25332.21|25453.47|25333.47|25448.1|25328.1|10
1637010910000|2021-11-15 21:15:10|25452.53|25332.53|25455.71|25335.71|25455.71|25335.71|25452.32|25332.32|10
1637010920000|2021-11-15 21:15:20|25454.15|25334.15|25456.52|25336.52|25456.69|25336.69|25454.15|25334.15|9
1637010930000|2021-11-15 21:15:30|25457.33|25337.33|25460.31|25340.31|25460.31|25340.31|25457.33|25337.33|10
1637010940000|2021-11-15 21:15:40|25460.2|25340.2|25461.29|25341.29|25461.38|25341.38|25460.12|25340.12|9
1637010950000|2021-11-15 21:15:50|25463.1|25343.1|25467.35|25347.35|25467.35|25347.35|25463.07|25343.07|9
1637010960000|2021-11-15 21:16:00|25468.22|25348.22|25469.45|25349.45|25469.45|25349.45|25467.12|25347.12|10
1637010970000|2021-11-15 21:16:10|25469.75|25349.75|25471.99|25351.99|25471.99|25351.99|25469.75|25349.75|10
1637010980000|2021-11-15 21:16:20|25472.89|25352.89|25475.53|25355.53|25475.53|25355.53|25472.89|25352.89|10
1637010990000|2021-11-15 21:16:30|25475.66|25355.66|25476.23|25356.23|25476.23|25356.23|25474.83|25354.83|10
1637011000000|2021-11-15 21:16:40|25476.03|25356.03|25488.25|25368.25|25488.25|25368.25|25475.78|25355.78|10
1637011010000|2021-11-15 21:16:50|25488.68|25368.68|25492.34|25372.34|25492.77|25372.77|25488.68|25368.68|10
1637011020000|2021-11-15 21:17:00|25492.88|25372.88|25503.7|25383.7|25503.7|25383.7|25492.88|25372.88|9
1637011030000|2021-11-15 21:17:10|25503.34|25383.34|25505.1|25385.1|25505.36|25385.36|25502.15|25382.15|9
1637011040000|2021-11-15 21:17:20|25505.44|25385.44|25505.09|25385.09|25505.64|25385.64|25504.99|25384.99|8
1637011050000|2021-11-15 21:17:30|25504.82|25384.82|25506.51|25386.51|25506.51|25386.51|25503.21|25383.21|10
1637011060000|2021-11-15 21:17:40|25506.92|25386.92|25509.47|25389.47|25509.47|25389.47|25506.92|25386.92|9
1637011070000|2021-11-15 21:17:50|25509.95|25389.95|25513.2|25393.2|25514.42|25394.42|25509.95|25389.95|10
1637011080000|2021-11-15 21:18:00|25513.47|25393.47|25514.25|25394.25|25515.33|25395.33|25513.47|25393.47|10
1637011090000|2021-11-15 21:18:10|25514.76|25394.76|25505.44|25385.44|25514.76|25394.76|25505.44|25385.44|10
1637011100000|2021-11-15 21:18:20|25505.16|25385.16|25504.65|25384.65|25505.88|25385.88|25504.65|25384.65|9
1637011110000|2021-11-15 21:18:30|25505.07|25385.07|25505.38|25385.38|25506.42|25386.42|25504.99|25384.99|10
1637011120000|2021-11-15 21:18:40|25505.3|25385.3|25501.98|25381.98|25505.7|25385.7|25501.98|25381.98|8
1637011130000|2021-11-15 21:18:50|25502.11|25382.11|25501.91|25381.91|25502.93|25382.93|25501.1|25381.1|10
1637011140000|2021-11-15 21:19:00|25501.83|25381.83|25502|25382|25503.01|25383.01|25501.42|25381.42|9
1637011150000|2021-11-15 21:19:10|25502.53|25382.53|25501.58|25381.58|25502.98|25382.98|25501.47|25381.47|10
1637011160000|2021-11-15 21:19:20|25501.41|25381.41|25497.2|25377.2|25501.41|25381.41|25497.2|25377.2|9
1637011170000|2021-11-15 21:19:30|25496.42|25376.42|25500.08|25380.08|25500.08|25380.08|25496.42|25376.42|10
1637011180000|2021-11-15 21:19:40|25500.25|25380.25|25499.59|25379.59|25500.82|25380.82|25499.59|25379.59|10
1637011190000|2021-11-15 21:19:50|25501.15|25381.15|25501.63|25381.63|25502.97|25382.97|25501.15|25381.15|10
1637011200000|2021-11-15 21:20:00|25501.58|25381.58|25500.2|25380.2|25501.58|25381.58|25500.09|25380.09|9
1637011210000|2021-11-15 21:20:10|25500.3|25380.3|25502.46|25382.46|25502.46|25382.46|25500.04|25380.04|10
1637011220000|2021-11-15 21:20:20|25502.55|25382.55|25501.82|25381.82|25502.55|25382.55|25500.91|25380.91|10
1637011230000|2021-11-15 21:20:30|25502.11|25382.11|25503.06|25383.06|25503.66|25383.66|25502.11|25382.11|10
1637011240000|2021-11-15 21:20:40|25503.22|25383.22|25503.89|25383.89|25503.89|25383.89|25502.52|25382.52|10
1637011250000|2021-11-15 21:20:50|25502.58|25382.58|25504.91|25384.91|25504.93|25384.93|25502.58|25382.58|8
1637011260000|2021-11-15 21:21:00|25504.62|25384.62|25509.26|25389.26|25509.26|25389.26|25504.62|25384.62|9
1637011270000|2021-11-15 21:21:10|25510.1|25390.1|25508.02|25388.02|25510.1|25390.1|25508.02|25388.02|10
1637011280000|2021-11-15 21:21:20|25507.94|25387.94|25505.74|25385.74|25507.94|25387.94|25505.7|25385.7|10
1637011290000|2021-11-15 21:21:30|25505.52|25385.52|25506.44|25386.44|25506.46|25386.46|25505.42|25385.42|9
1637011300000|2021-11-15 21:21:40|25506.43|25386.43|25505.58|25385.58|25507|25387|25505.58|25385.58|8
1637011310000|2021-11-15 21:21:50|25505.42|25385.42|25506.29|25386.29|25506.29|25386.29|25504.71|25384.71|10
1637011320000|2021-11-15 21:22:00|25506.31|25386.31|25508.19|25388.19|25508.19|25388.19|25505.58|25385.58|10
1637011330000|2021-11-15 21:22:10|25507.13|25387.13|25507.38|25387.38|25508.74|25388.74|25507.13|25387.13|10
1637011340000|2021-11-15 21:22:20|25507.34|25387.34|25509.04|25389.04|25510.04|25390.04|25507.34|25387.34|10
1637011350000|2021-11-15 21:22:30|25507.63|25387.63|25503.49|25383.49|25507.63|25387.63|25503.49|25383.49|9
1637011360000|2021-11-15 21:22:40|25503.87|25383.87|25501.97|25381.97|25504.12|25384.12|25501.97|25381.97|9
1637011370000|2021-11-15 21:22:50|25502.81|25382.81|25497.79|25377.79|25502.81|25382.81|25497.79|25377.79|10
1637011380000|2021-11-15 21:23:00|25497.29|25377.29|25495.96|25375.96|25497.29|25377.29|25494.36|25374.36|10
1637011390000|2021-11-15 21:23:10|25496.81|25376.81|25492.5|25372.5|25496.83|25376.83|25492.5|25372.5|10
1637011400000|2021-11-15 21:23:20|25491.98|25371.98|25490.6|25370.6|25492.59|25372.59|25490.19|25370.19|10
1637011410000|2021-11-15 21:23:30|25489.96|25369.96|25487.6|25367.6|25491.26|25371.26|25487.6|25367.6|10
1637011420000|2021-11-15 21:23:40|25486.67|25366.67|25485.48|25365.48|25487.48|25367.48|25485.48|25365.48|9
1637011430000|2021-11-15 21:23:50|25485.73|25365.73|25487.29|25367.29|25487.29|25367.29|25485.45|25365.45|9
1637011440000|2021-11-15 21:24:00|25487.38|25367.38|25487.56|25367.56|25489.67|25369.67|25486.87|25366.87|10
1637011450000|2021-11-15 21:24:10|25487.55|25367.55|25493.79|25373.79|25493.79|25373.79|25487.11|25367.11|9
1637011460000|2021-11-15 21:24:20|25493.4|25373.4|25490.6|25370.6|25493.91|25373.91|25490.6|25370.6|10
1637011470000|2021-11-15 21:24:30|25491.01|25371.01|25486.26|25366.26|25491.01|25371.01|25486.26|25366.26|10
1637011480000|2021-11-15 21:24:40|25485.57|25365.57|25487.99|25367.99|25487.99|25367.99|25485.57|25365.57|10
1637011490000|2021-11-15 21:24:50|25486.9|25366.9|25485.32|25365.32|25486.9|25366.9|25483.29|25363.29|9
1637011500000|2021-11-15 21:25:00|25485.7|25365.7|25485.22|25365.22|25487.02|25367.02|25485.14|25365.14|9
1637011510000|2021-11-15 21:25:10|25485.76|25365.76|25486.14|25366.14|25486.65|25366.65|25484.41|25364.41|10
1637011520000|2021-11-15 21:25:20|25486.35|25366.35|25483.53|25363.53|25486.35|25366.35|25482.82|25362.82|9
1637011530000|2021-11-15 21:25:30|25483.51|25363.51|25485.26|25365.26|25485.46|25365.46|25483.4|25363.4|10
1637011540000|2021-11-15 21:25:40|25485.35|25365.35|25483.47|25363.47|25485.75|25365.75|25483.41|25363.41|10
1637011550000|2021-11-15 21:25:50|25483.72|25363.72|25486.58|25366.58|25486.58|25366.58|25483.64|25363.64|10
1637011560000|2021-11-15 21:26:00|25486.56|25366.56|25483.92|25363.92|25486.91|25366.91|25483.92|25363.92|9
1637011570000|2021-11-15 21:26:10|25484.3|25364.3|25476.37|25356.37|25484.39|25364.39|25476.37|25356.37|10
1637011580000|2021-11-15 21:26:20|25476.3|25356.3|25469.32|25349.32|25476.3|25356.3|25469.32|25349.32|10
1637011590000|2021-11-15 21:26:30|25468.93|25348.93|25468|25348|25469.29|25349.29|25468|25348|8
1637011600000|2021-11-15 21:26:40|25469.29|25349.29|25465.17|25345.17|25469.29|25349.29|25465.01|25345.01|9
1637011610000|2021-11-15 21:26:50|25465.2|25345.2|25465.68|25345.68|25466.72|25346.72|25464.71|25344.71|10
1637011620000|2021-11-15 21:27:00|25465.55|25345.55|25463.36|25343.36|25465.55|25345.55|25463.25|25343.25|10
1637011630000|2021-11-15 21:27:10|25462.62|25342.62|25457.07|25337.07|25462.62|25342.62|25457.07|25337.07|10
1637011640000|2021-11-15 21:27:20|25457.22|25337.22|25453.68|25333.68|25457.22|25337.22|25453.68|25333.68|10
1637011650000|2021-11-15 21:27:30|25452.73|25332.73|25438.93|25318.93|25452.73|25332.73|25438.93|25318.93|10
1637011660000|2021-11-15 21:27:40|25438.37|25318.37|25433.68|25313.68|25438.37|25318.37|25433.2|25313.2|10
1637011670000|2021-11-15 21:27:50|25433.82|25313.82|25428.99|25308.99|25433.82|25313.82|25428.33|25308.33|9
1637011680000|2021-11-15 21:28:00|25429.37|25309.37|25428.78|25308.78|25431.56|25311.56|25428.78|25308.78|10
1637011690000|2021-11-15 21:28:10|25428.08|25308.08|25429.07|25309.07|25431.55|25311.55|25427.2|25307.2|10
1637011700000|2021-11-15 21:28:20|25427.25|25307.25|25423.07|25303.07|25427.25|25307.25|25423.07|25303.07|10
1637011710000|2021-11-15 21:28:30|25423.56|25303.56|25431.65|25311.65|25433.24|25313.24|25422.7|25302.7|10
1637011720000|2021-11-15 21:28:40|25433.4|25313.4|25453.77|25333.77|25453.77|25333.77|25433.4|25313.4|9
1637011730000|2021-11-15 21:28:50|25453.87|25333.87|25459.11|25339.11|25461.08|25341.08|25453.87|25333.87|10
1637011740000|2021-11-15 21:29:00|25459.32|25339.32|25451.79|25331.79|25459.32|25339.32|25451.79|25331.79|10
1637011750000|2021-11-15 21:29:10|25451.9|25331.9|25447.25|25327.25|25451.9|25331.9|25446.02|25326.02|10
1637011760000|2021-11-15 21:29:20|25448.4|25328.4|25448.53|25328.53|25448.96|25328.96|25447.53|25327.53|9
1637011770000|2021-11-15 21:29:30|25448.52|25328.52|25450.3|25330.3|25450.49|25330.49|25448.18|25328.18|10
1637011780000|2021-11-15 21:29:40|25450.78|25330.78|25450.68|25330.68|25452.08|25332.08|25450.62|25330.62|9
1637011790000|2021-11-15 21:29:50|25450.79|25330.79|25451.62|25331.62|25453.06|25333.06|25450.79|25330.79|10
1637011800000|2021-11-15 21:30:00|25451.79|25331.79|25450.59|25330.59|25452.23|25332.23|25450.47|25330.47|10
1637011810000|2021-11-15 21:30:10|25449.8|25329.8|25451.33|25331.33|25451.8|25331.8|25449.68|25329.68|9
1637011820000|2021-11-15 21:30:20|25451.82|25331.82|25443.44|25323.44|25451.82|25331.82|25443.44|25323.44|9
1637011830000|2021-11-15 21:30:30|25443.56|25323.56|25444.14|25324.14|25444.65|25324.65|25443.56|25323.56|10
1637011840000|2021-11-15 21:30:40|25443.44|25323.44|25441.94|25321.94|25443.44|25323.44|25441.94|25321.94|10
1637011850000|2021-11-15 21:30:50|25443.02|25323.02|25441.67|25321.67|25443.02|25323.02|25441.18|25321.18|9
1637011860000|2021-11-15 21:31:00|25442.64|25322.64|25445.36|25325.36|25445.36|25325.36|25442.64|25322.64|10
1637011870000|2021-11-15 21:31:10|25445.33|25325.33|25452.64|25332.64|25452.64|25332.64|25444.49|25324.49|10
1637011880000|2021-11-15 21:31:20|25453.43|25333.43|25460.68|25340.68|25460.68|25340.68|25453.43|25333.43|10
1637011890000|2021-11-15 21:31:30|25461.6|25341.6|25463|25343|25463|25343|25461.23|25341.23|10
1637011900000|2021-11-15 21:31:40|25462.49|25342.49|25472.37|25352.37|25472.37|25352.37|25462.29|25342.29|10
1637011910000|2021-11-15 21:31:50|25473.18|25353.18|25479.72|25359.72|25480.93|25360.93|25473.1|25353.1|10
1637011920000|2021-11-15 21:32:00|25480.44|25360.44|25481.1|25361.1|25482.07|25362.07|25480.38|25360.38|10
1637011930000|2021-11-15 21:32:10|25481.71|25361.71|25482.47|25362.47|25482.91|25362.91|25481.25|25361.25|10
1637011940000|2021-11-15 21:32:20|25482.51|25362.51|25484.75|25364.75|25485.35|25365.35|25482.51|25362.51|9
1637011950000|2021-11-15 21:32:30|25484.7|25364.7|25485.39|25365.39|25485.39|25365.39|25484.59|25364.59|10
1637011960000|2021-11-15 21:32:40|25485.12|25365.12|25484.99|25364.99|25485.17|25365.17|25483.71|25363.71|9
1637011970000|2021-11-15 21:32:50|25485.13|25365.13|25486.65|25366.65|25486.99|25366.99|25485.13|25365.13|9
1637011980000|2021-11-15 21:33:00|25486.31|25366.31|25494.73|25374.73|25494.73|25374.73|25486.31|25366.31|10
1637011990000|2021-11-15 21:33:10|25494.92|25374.92|25496.38|25376.38|25496.38|25376.38|25494.92|25374.92|9
1637012000000|2021-11-15 21:33:20|25496.88|25376.88|25498.71|25378.71|25498.71|25378.71|25496.8|25376.8|10
1637012010000|2021-11-15 21:33:30|25497.74|25377.74|25501.25|25381.25|25501.28|25381.28|25497.74|25377.74|10
1637012020000|2021-11-15 21:33:40|25501.31|25381.31|25503.55|25383.55|25503.55|25383.55|25501.12|25381.12|10
1637012030000|2021-11-15 21:33:50|25503.53|25383.53|25504.52|25384.52|25505.19|25385.19|25502.77|25382.77|10
1637012040000|2021-11-15 21:34:00|25504.57|25384.57|25505.12|25385.12|25505.54|25385.54|25504.43|25384.43|10
1637012050000|2021-11-15 21:34:10|25504.92|25384.92|25503.78|25383.78|25504.92|25384.92|25503.35|25383.35|10
1637012060000|2021-11-15 21:34:20|25503.64|25383.64|25504.83|25384.83|25504.83|25384.83|25503.26|25383.26|10
1637012070000|2021-11-15 21:34:30|25504.99|25384.99|25503.77|25383.77|25505.08|25385.08|25503.77|25383.77|10
1637012080000|2021-11-15 21:34:40|25503.65|25383.65|25504.24|25384.24|25504.68|25384.68|25503.46|25383.46|10
1637012090000|2021-11-15 21:34:50|25504.22|25384.22|25504.42|25384.42|25504.56|25384.56|25503.64|25383.64|10
1637012100000|2021-11-15 21:35:00|25504.32|25384.32|25504.64|25384.64|25504.67|25384.67|25504.23|25384.23|10
1637012110000|2021-11-15 21:35:10|25505.4|25385.4|25505.31|25385.31|25506.24|25386.24|25504.95|25384.95|10
1637012120000|2021-11-15 21:35:20|25503.18|25383.18|25502.73|25382.73|25503.42|25383.42|25501.37|25381.37|10
1637012130000|2021-11-15 21:35:30|25502.76|25382.76|25502.85|25382.85|25502.85|25382.85|25501.45|25381.45|10
1637012140000|2021-11-15 21:35:40|25503.11|25383.11|25502.61|25382.61|25503.93|25383.93|25502.61|25382.61|10
1637012150000|2021-11-15 21:35:50|25502.29|25382.29|25501.01|25381.01|25502.29|25382.29|25500.89|25380.89|10
1637012160000|2021-11-15 21:36:00|25500.76|25380.76|25501.8|25381.8|25501.86|25381.86|25500.76|25380.76|8
1637012170000|2021-11-15 21:36:10|25501.37|25381.37|25499.96|25379.96|25501.61|25381.61|25499.94|25379.94|10
1637012180000|2021-11-15 21:36:20|25500.06|25380.06|25499.62|25379.62|25500.41|25380.41|25499.45|25379.45|10
1637012190000|2021-11-15 21:36:30|25499.5|25379.5|25499.61|25379.61|25500.87|25380.87|25499.5|25379.5|9
1637012200000|2021-11-15 21:36:40|25499.66|25379.66|25501.2|25381.2|25501.2|25381.2|25499.56|25379.56|9
1637012210000|2021-11-15 21:36:50|25501.11|25381.11|25500.24|25380.24|25501.11|25381.11|25500.24|25380.24|10
1637012220000|2021-11-15 21:37:00|25499.93|25379.93|25499.59|25379.59|25500.07|25380.07|25499.59|25379.59|8
1637012230000|2021-11-15 21:37:10|25501.53|25381.53|25501.85|25381.85|25503.15|25383.15|25501.53|25381.53|9
1637012240000|2021-11-15 21:37:20|25502.16|25382.16|25502.38|25382.38|25502.38|25382.38|25501.83|25381.83|8
1637012250000|2021-11-15 21:37:30|25502.24|25382.24|25501.62|25381.62|25502.64|25382.64|25501.48|25381.48|9
1637012260000|2021-11-15 21:37:40|25501.68|25381.68|25501.73|25381.73|25502.04|25382.04|25501.51|25381.51|10
1637012270000|2021-11-15 21:37:50|25502.14|25382.14|25501.2|25381.2|25502.2|25382.2|25500.85|25380.85|6
1637012280000|2021-11-15 21:38:00|25500.75|25380.75|25496.29|25376.29|25500.75|25380.75|25496.29|25376.29|9
1637012290000|2021-11-15 21:38:10|25496.41|25376.41|25490.12|25370.12|25496.41|25376.41|25490.12|25370.12|10
1637012300000|2021-11-15 21:38:20|25488.92|25368.92|25485.09|25365.09|25488.96|25368.96|25485.09|25365.09|10
1637012310000|2021-11-15 21:38:30|25485.78|25365.78|25479.36|25359.36|25485.78|25365.78|25479.36|25359.36|10
1637012320000|2021-11-15 21:38:40|25478.41|25358.41|25474.45|25354.45|25479.07|25359.07|25474.45|25354.45|10
1637012330000|2021-11-15 21:38:50|25473.83|25353.83|25472.85|25352.85|25474.67|25354.67|25471.83|25351.83|10
1637012340000|2021-11-15 21:39:00|25473.12|25353.12|25473.21|25353.21|25474.21|25354.21|25472.86|25352.86|10
1637012350000|2021-11-15 21:39:10|25473.35|25353.35|25471.33|25351.33|25474.39|25354.39|25470.04|25350.04|10
1637012360000|2021-11-15 21:39:20|25471.34|25351.34|25468.38|25348.38|25471.37|25351.37|25468.38|25348.38|9
1637012370000|2021-11-15 21:39:30|25468.29|25348.29|25466.41|25346.41|25468.29|25348.29|25466.3|25346.3|10
1637012380000|2021-11-15 21:39:40|25467.54|25347.54|25467.73|25347.73|25467.73|25347.73|25465.54|25345.54|9
1637012390000|2021-11-15 21:39:50|25467.36|25347.36|25472.81|25352.81|25472.81|25352.81|25467.36|25347.36|10
1637012400000|2021-11-15 21:40:00|25475.54|25355.54|25478.72|25358.72|25478.72|25358.72|25475.36|25355.36|10
1637012410000|2021-11-15 21:40:10|25478.77|25358.77|25479.09|25359.09|25479.18|25359.18|25477.97|25357.97|10
1637012420000|2021-11-15 21:40:20|25478.68|25358.68|25476.59|25356.59|25478.68|25358.68|25476.34|25356.34|10
1637012430000|2021-11-15 21:40:30|25476.43|25356.43|25474.35|25354.35|25476.83|25356.83|25473.66|25353.66|10
1637012440000|2021-11-15 21:40:40|25474.31|25354.31|25475.29|25355.29|25475.29|25355.29|25474.31|25354.31|10
1637012450000|2021-11-15 21:40:50|25473.75|25353.75|25471.64|25351.64|25473.75|25353.75|25471.64|25351.64|10
1637012460000|2021-11-15 21:41:00|25471.37|25351.37|25471.21|25351.21|25472.14|25352.14|25471.12|25351.12|10
1637012470000|2021-11-15 21:41:10|25471.09|25351.09|25461.57|25341.57|25471.09|25351.09|25461.57|25341.57|10
1637012480000|2021-11-15 21:41:20|25459.66|25339.66|25457.52|25337.52|25460.25|25340.25|25457.26|25337.26|10
1637012490000|2021-11-15 21:41:30|25456.97|25336.97|25456.39|25336.39|25457.2|25337.2|25456.32|25336.32|9
1637012500000|2021-11-15 21:41:40|25456.73|25336.73|25458.2|25338.2|25458.98|25338.98|25456.73|25336.73|10
1637012510000|2021-11-15 21:41:50|25458.28|25338.28|25458.79|25338.79|25459.36|25339.36|25458.28|25338.28|10
1637012520000|2021-11-15 21:42:00|25458.28|25338.28|25457.01|25337.01|25459.61|25339.61|25457.01|25337.01|10
1637012530000|2021-11-15 21:42:10|25458.25|25338.25|25457.4|25337.4|25458.39|25338.39|25456.72|25336.72|10
1637012540000|2021-11-15 21:42:20|25457.54|25337.54|25457.46|25337.46|25457.56|25337.56|25455.97|25335.97|10
1637012550000|2021-11-15 21:42:30|25457.53|25337.53|25458.33|25338.33|25458.46|25338.46|25457.22|25337.22|10
1637012560000|2021-11-15 21:42:40|25457.04|25337.04|25463.35|25343.35|25463.35|25343.35|25457.01|25337.01|9
1637012570000|2021-11-15 21:42:50|25463.4|25343.4|25465.8|25345.8|25466.44|25346.44|25463.19|25343.19|9
1637012580000|2021-11-15 21:43:00|25465.82|25345.82|25467.08|25347.08|25467.46|25347.46|25465.82|25345.82|9
1637012590000|2021-11-15 21:43:10|25466.93|25346.93|25468|25348|25468.3|25348.3|25465.95|25345.95|10
1637012600000|2021-11-15 21:43:20|25467.62|25347.62|25469.19|25349.19|25469.19|25349.19|25467.62|25347.62|10
1637012610000|2021-11-15 21:43:30|25469.67|25349.67|25471.53|25351.53|25471.53|25351.53|25469.67|25349.67|10
1637012620000|2021-11-15 21:43:40|25471.57|25351.57|25472.16|25352.16|25472.37|25352.37|25471.56|25351.56|7
1637012630000|2021-11-15 21:43:50|25473.95|25353.95|25472.36|25352.36|25473.95|25353.95|25470.55|25350.55|9
1637012640000|2021-11-15 21:44:00|25471.24|25351.24|25476.71|25356.71|25476.71|25356.71|25471.24|25351.24|10
1637012650000|2021-11-15 21:44:10|25477.7|25357.7|25479.76|25359.76|25480.84|25360.84|25477.49|25357.49|10
1637012660000|2021-11-15 21:44:20|25479.57|25359.57|25481.66|25361.66|25481.66|25361.66|25478.23|25358.23|10
1637012670000|2021-11-15 21:44:30|25482.36|25362.36|25484.08|25364.08|25484.08|25364.08|25482.36|25362.36|10
1637012680000|2021-11-15 21:44:40|25484.27|25364.27|25487.18|25367.18|25487.65|25367.65|25483.96|25363.96|10
1637012690000|2021-11-15 21:44:50|25488.7|25368.7|25490.4|25370.4|25490.4|25370.4|25487.67|25367.67|10
1637012700000|2021-11-15 21:45:00|25491.07|25371.07|25490.4|25370.4|25491.9|25371.9|25490.28|25370.28|9
1637012710000|2021-11-15 21:45:10|25491.08|25371.08|25493.38|25373.38|25493.38|25373.38|25491.08|25371.08|9
1637012720000|2021-11-15 21:45:20|25493.95|25373.95|25494.68|25374.68|25495.08|25375.08|25493.95|25373.95|8
1637012730000|2021-11-15 21:45:30|25495.99|25375.99|25496.38|25376.38|25497.32|25377.32|25495.3|25375.3|10
1637012740000|2021-11-15 21:45:40|25496.64|25376.64|25495.23|25375.23|25496.64|25376.64|25495.17|25375.17|6
1637012750000|2021-11-15 21:45:50|25499.25|25379.25|25499.27|25379.27|25499.43|25379.43|25498.71|25378.71|10
1637012760000|2021-11-15 21:46:00|25499|25379|25496.52|25376.52|25499|25379|25496.5|25376.5|9
1637012770000|2021-11-15 21:46:10|25496.66|25376.66|25497.92|25377.92|25498.68|25378.68|25496.66|25376.66|10
1637012780000|2021-11-15 21:46:20|25498.03|25378.03|25498.51|25378.51|25498.57|25378.57|25497.55|25377.55|8
1637012790000|2021-11-15 21:46:30|25499.09|25379.09|25499.47|25379.47|25501.89|25381.89|25499.09|25379.09|10
1637012800000|2021-11-15 21:46:40|25499.49|25379.49|25496.4|25376.4|25500.32|25380.32|25496.4|25376.4|10
1637012810000|2021-11-15 21:46:50|25496.07|25376.07|25494.57|25374.57|25497.76|25377.76|25494.57|25374.57|10
1637012820000|2021-11-15 21:47:00|25494.31|25374.31|25491.2|25371.2|25494.36|25374.36|25491.2|25371.2|10
1637012830000|2021-11-15 21:47:10|25490.71|25370.71|25490.13|25370.13|25490.71|25370.71|25489.64|25369.64|10
1637012840000|2021-11-15 21:47:20|25489.46|25369.46|25491.3|25371.3|25491.99|25371.99|25489.46|25369.46|9
1637012850000|2021-11-15 21:47:30|25491.65|25371.65|25495.67|25375.67|25495.67|25375.67|25491.65|25371.65|10
1637012860000|2021-11-15 21:47:40|25496.03|25376.03|25495.4|25375.4|25496.99|25376.99|25495.4|25375.4|10
1637012870000|2021-11-15 21:47:50|25495.81|25375.81|25496.46|25376.46|25498.56|25378.56|25495.79|25375.79|10
1637012880000|2021-11-15 21:48:00|25496.42|25376.42|25498.07|25378.07|25498.07|25378.07|25495.8|25375.8|9
1637012890000|2021-11-15 21:48:10|25498.45|25378.45|25495.42|25375.42|25498.54|25378.54|25495.42|25375.42|10
1637012900000|2021-11-15 21:48:20|25496.87|25376.87|25497.05|25377.05|25497.05|25377.05|25496.15|25376.15|9
1637012910000|2021-11-15 21:48:30|25497.24|25377.24|25500.1|25380.1|25500.1|25380.1|25497.24|25377.24|9
1637012920000|2021-11-15 21:48:40|25500.31|25380.31|25498.63|25378.63|25500.31|25380.31|25498.22|25378.22|10
1637012930000|2021-11-15 21:48:50|25498.42|25378.42|25500.51|25380.51|25500.53|25380.53|25498.42|25378.42|10
1637012940000|2021-11-15 21:49:00|25500.54|25380.54|25497.72|25377.72|25500.54|25380.54|25497.72|25377.72|9
1637012950000|2021-11-15 21:49:10|25497.41|25377.41|25495.4|25375.4|25497.41|25377.41|25494.43|25374.43|10
1637012960000|2021-11-15 21:49:20|25496.81|25376.81|25494.66|25374.66|25496.81|25376.81|25494.53|25374.53|10
1637012970000|2021-11-15 21:49:30|25494.76|25374.76|25490.8|25370.8|25495.92|25375.92|25490.8|25370.8|9
1637012980000|2021-11-15 21:49:40|25488.85|25368.85|25489.33|25369.33|25489.71|25369.71|25488.59|25368.59|10
1637012990000|2021-11-15 21:49:50|25488.88|25368.88|25489.04|25369.04|25490.7|25370.7|25486.94|25366.94|10
1637013000000|2021-11-15 21:50:00|25488.77|25368.77|25488.5|25368.5|25490.39|25370.39|25488.22|25368.22|10
1637013010000|2021-11-15 21:50:10|25488.59|25368.59|25490.25|25370.25|25490.25|25370.25|25488.59|25368.59|10
1637013020000|2021-11-15 21:50:20|25490.14|25370.14|25488.94|25368.94|25490.95|25370.95|25488.94|25368.94|9
1637013030000|2021-11-15 21:50:30|25488.86|25368.86|25489.15|25369.15|25489.24|25369.24|25488.49|25368.49|10
1637013040000|2021-11-15 21:50:40|25489.07|25369.07|25489.98|25369.98|25489.98|25369.98|25488.76|25368.76|10
1637013050000|2021-11-15 21:50:50|25489.91|25369.91|25490.79|25370.79|25490.79|25370.79|25489.9|25369.9|9
1637013060000|2021-11-15 21:51:00|25491.71|25371.71|25488|25368|25491.71|25371.71|25488|25368|10
1637013070000|2021-11-15 21:51:10|25488.07|25368.07|25488.7|25368.7|25489.52|25369.52|25487.77|25367.77|10
1637013080000|2021-11-15 21:51:20|25489.02|25369.02|25488.92|25368.92|25489.02|25369.02|25486.74|25366.74|10
1637013090000|2021-11-15 21:51:30|25487.97|25367.97|25484.59|25364.59|25488.17|25368.17|25484.59|25364.59|10
1637013100000|2021-11-15 21:51:40|25484.47|25364.47|25487.01|25367.01|25487.57|25367.57|25484.44|25364.44|9
1637013110000|2021-11-15 21:51:50|25487.28|25367.28|25485.18|25365.18|25487.28|25367.28|25484.77|25364.77|10
1637013120000|2021-11-15 21:52:00|25485.61|25365.61|25484.13|25364.13|25485.61|25365.61|25483.16|25363.16|10
1637013130000|2021-11-15 21:52:10|25484.57|25364.57|25486.8|25366.8|25487.09|25367.09|25484.06|25364.06|8
1637013140000|2021-11-15 21:52:20|25486.55|25366.55|25486.09|25366.09|25487.12|25367.12|25485.1|25365.1|10
1637013150000|2021-11-15 21:52:30|25485.51|25365.51|25484.22|25364.22|25485.51|25365.51|25484.2|25364.2|9
1637013160000|2021-11-15 21:52:40|25484.08|25364.08|25483.45|25363.45|25484.58|25364.58|25483.04|25363.04|10
1637013170000|2021-11-15 21:52:50|25483.53|25363.53|25482.67|25362.67|25484.79|25364.79|25482.67|25362.67|8
1637013180000|2021-11-15 21:53:00|25482.57|25362.57|25481.89|25361.89|25483.37|25363.37|25481.82|25361.82|9
1637013190000|2021-11-15 21:53:10|25481.81|25361.81|25483.09|25363.09|25483.29|25363.29|25481.81|25361.81|10
1637013200000|2021-11-15 21:53:20|25482.04|25362.04|25482.13|25362.13|25482.2|25362.2|25481.51|25361.51|10
1637013210000|2021-11-15 21:53:30|25482.53|25362.53|25482.52|25362.52|25483.27|25363.27|25482.11|25362.11|9
1637013220000|2021-11-15 21:53:40|25482.72|25362.72|25486.36|25366.36|25486.36|25366.36|25482.72|25362.72|10
1637013230000|2021-11-15 21:53:50|25487.18|25367.18|25490.41|25370.41|25490.41|25370.41|25487.18|25367.18|10
1637013240000|2021-11-15 21:54:00|25489.67|25369.67|25489.67|25369.67|25491.15|25371.15|25489.4|25369.4|10
1637013250000|2021-11-15 21:54:10|25489.48|25369.48|25488.67|25368.67|25489.48|25369.48|25488.25|25368.25|9
1637013260000|2021-11-15 21:54:20|25488.9|25368.9|25489.76|25369.76|25491.25|25371.25|25488.64|25368.64|9
1637013270000|2021-11-15 21:54:30|25489.75|25369.75|25488.69|25368.69|25491.07|25371.07|25488.44|25368.44|9
1637013280000|2021-11-15 21:54:40|25489.09|25369.09|25484.7|25364.7|25489.35|25369.35|25484.64|25364.64|10
1637013290000|2021-11-15 21:54:50|25485.12|25365.12|25483.63|25363.63|25486|25366|25483.45|25363.45|10
1637013300000|2021-11-15 21:55:00|25483.41|25363.41|25485.92|25365.92|25485.92|25365.92|25483.13|25363.13|10
1637013310000|2021-11-15 21:55:10|25486.7|25366.7|25490.01|25370.01|25490.01|25370.01|25486.7|25366.7|10
1637013320000|2021-11-15 21:55:20|25491.92|25371.92|25495.22|25375.22|25495.22|25375.22|25491.42|25371.42|10
1637013330000|2021-11-15 21:55:30|25497.09|25377.09|25499.27|25379.27|25499.27|25379.27|25496.45|25376.45|10
1637013340000|2021-11-15 21:55:40|25500.54|25380.54|25504.96|25384.96|25506.28|25386.28|25500.54|25380.54|10
1637013350000|2021-11-15 21:55:50|25504.69|25384.69|25503.36|25383.36|25506.12|25386.12|25503.36|25383.36|10
1637013360000|2021-11-15 21:56:00|25503.39|25383.39|25501.47|25381.47|25503.39|25383.39|25501.47|25381.47|10
1637013370000|2021-11-15 21:56:10|25500.59|25380.59|25506.89|25386.89|25506.89|25386.89|25500.59|25380.59|10
1637013380000|2021-11-15 21:56:20|25508.71|25388.71|25514.28|25394.28|25514.28|25394.28|25508.71|25388.71|10
1637013390000|2021-11-15 21:56:30|25514.19|25394.19|25516.31|25396.31|25516.78|25396.78|25514.19|25394.19|10
1637013400000|2021-11-15 21:56:40|25516.12|25396.12|25516.12|25396.12|25516.84|25396.84|25516.07|25396.07|10
1637013410000|2021-11-15 21:56:50|25516.19|25396.19|25518.57|25398.57|25518.57|25398.57|25515.84|25395.84|10
1637013420000|2021-11-15 21:57:00|25519.27|25399.27|25523.56|25403.56|25523.56|25403.56|25519.27|25399.27|10
1637013430000|2021-11-15 21:57:10|25524.62|25404.62|25524.73|25404.73|25525.4|25405.4|25523.29|25403.29|10
1637013440000|2021-11-15 21:57:20|25525.26|25405.26|25523.11|25403.11|25525.43|25405.43|25522.86|25402.86|9
1637013450000|2021-11-15 21:57:30|25522.84|25402.84|25520.54|25400.54|25522.84|25402.84|25520.54|25400.54|9
1637013460000|2021-11-15 21:57:40|25519.97|25399.97|25516.14|25396.14|25520.57|25400.57|25516.14|25396.14|10
1637013470000|2021-11-15 21:57:50|25515.59|25395.59|25515.78|25395.78|25515.81|25395.81|25514.32|25394.32|9
1637013480000|2021-11-15 21:58:00|25515.96|25395.96|25513.8|25393.8|25516.63|25396.63|25513.8|25393.8|10
1637013490000|2021-11-15 21:58:10|25513.39|25393.39|25508.77|25388.77|25513.45|25393.45|25508.77|25388.77|10
1637013500000|2021-11-15 21:58:20|25508.49|25388.49|25506.09|25386.09|25508.68|25388.68|25506.02|25386.02|10
1637013510000|2021-11-15 21:58:30|25507.35|25387.35|25503.23|25383.23|25507.35|25387.35|25503.23|25383.23|9
1637013520000|2021-11-15 21:58:40|25504.71|25384.71|25502.22|25382.22|25504.71|25384.71|25502.22|25382.22|10
1637013530000|2021-11-15 21:58:50|25501.59|25381.59|25500.13|25380.13|25502|25382|25499.78|25379.78|10
1637013540000|2021-11-15 21:59:00|25500.1|25380.1|25494.82|25374.82|25500.1|25380.1|25494.82|25374.82|10
1637013550000|2021-11-15 21:59:10|25494.77|25374.77|25491.11|25371.11|25494.77|25374.77|25491.11|25371.11|10
1637013560000|2021-11-15 21:59:20|25491.13|25371.13|25490.56|25370.56|25491.16|25371.16|25490.03|25370.03|10
1637013570000|2021-11-15 21:59:30|25491.63|25371.63|25494.99|25374.99|25495.26|25375.26|25491.63|25371.63|9
1637013580000|2021-11-15 21:59:40|25495.13|25375.13|25493.39|25373.39|25496.24|25376.24|25493.39|25373.39|10
1637013590000|2021-11-15 21:59:50|25493.48|25373.48|25493.36|25373.36|25495.1|25375.1|25492.6|25372.6|9
1637013600000|2021-11-15 22:00:00|25494.17|25374.17|25489|25369|25494.17|25374.17|25489|25369|10
1637013610000|2021-11-15 22:00:10|25488.66|25368.66|25485.09|25365.09|25489.8|25369.8|25485.09|25365.09|9
1637013620000|2021-11-15 22:00:20|25484.83|25364.83|25479.35|25359.35|25484.83|25364.83|25479.35|25359.35|10
1637013630000|2021-11-15 22:00:30|25480.3|25360.3|25476|25356|25480.3|25360.3|25475.91|25355.91|9
1637013640000|2021-11-15 22:00:40|25475.71|25355.71|25470.68|25350.68|25475.71|25355.71|25470.58|25350.58|10
1637013650000|2021-11-15 22:00:50|25470.63|25350.63|25470.67|25350.67|25470.93|25350.93|25469.92|25349.92|9
1637013660000|2021-11-15 22:01:00|25470.81|25350.81|25468.13|25348.13|25470.81|25350.81|25467.15|25347.15|10
1637013670000|2021-11-15 22:01:10|25468.89|25348.89|25470.09|25350.09|25470.09|25350.09|25466.89|25346.89|10
1637013680000|2021-11-15 22:01:20|25470.37|25350.37|25472.42|25352.42|25472.42|25352.42|25470.37|25350.37|9
1637013690000|2021-11-15 22:01:30|25472.52|25352.52|25468.44|25348.44|25472.52|25352.52|25468.38|25348.38|9
1637013700000|2021-11-15 22:01:40|25468.17|25348.17|25473.63|25353.63|25473.63|25353.63|25467.71|25347.71|10
1637013710000|2021-11-15 22:01:50|25473.61|25353.61|25472.98|25352.98|25474.37|25354.37|25472.98|25352.98|8
1637013720000|2021-11-15 22:02:00|25472.19|25352.19|25464.47|25344.47|25472.19|25352.19|25464.47|25344.47|10
1637013730000|2021-11-15 22:02:10|25463.87|25343.87|25460.67|25340.67|25463.87|25343.87|25460.53|25340.53|10
1637013740000|2021-11-15 22:02:20|25460.3|25340.3|25459.93|25339.93|25461.33|25341.33|25459.67|25339.67|10
1637013750000|2021-11-15 22:02:30|25459.88|25339.88|25458.9|25338.9|25461.02|25341.02|25458.85|25338.85|10
1637013760000|2021-11-15 22:02:40|25458.85|25338.85|25453.89|25333.89|25458.85|25338.85|25453.89|25333.89|10
1637013770000|2021-11-15 22:02:50|25453.88|25333.88|25454.41|25334.41|25455.07|25335.07|25453.88|25333.88|9
1637013780000|2021-11-15 22:03:00|25454.28|25334.28|25452.81|25332.81|25454.42|25334.42|25452.41|25332.41|10
1637013790000|2021-11-15 22:03:10|25452.22|25332.22|25446.5|25326.5|25452.22|25332.22|25446.5|25326.5|10
1637013800000|2021-11-15 22:03:20|25444.38|25324.38|25440.55|25320.55|25444.58|25324.58|25440.55|25320.55|10
1637013810000|2021-11-15 22:03:30|25439.81|25319.81|25435.37|25315.37|25439.81|25319.81|25435.24|25315.24|9
1637013820000|2021-11-15 22:03:40|25435.38|25315.38|25434.98|25314.98|25435.38|25315.38|25432.8|25312.8|10
1637013830000|2021-11-15 22:03:50|25434.48|25314.48|25434.11|25314.11|25434.57|25314.57|25433.84|25313.84|9
1637013840000|2021-11-15 22:04:00|25433.44|25313.44|25432.66|25312.66|25433.44|25313.44|25432|25312|9
1637013850000|2021-11-15 22:04:10|25432.15|25312.15|25429.94|25309.94|25432.45|25312.45|25429.56|25309.56|10
1637013860000|2021-11-15 22:04:20|25429.11|25309.11|25428.24|25308.24|25429.16|25309.16|25428.15|25308.15|10
1637013870000|2021-11-15 22:04:30|25428.48|25308.48|25428.31|25308.31|25428.81|25308.81|25428.06|25308.06|10
1637013880000|2021-11-15 22:04:40|25429.23|25309.23|25428.91|25308.91|25429.23|25309.23|25427.62|25307.62|9
1637013890000|2021-11-15 22:04:50|25427.35|25307.35|25427.54|25307.54|25427.79|25307.79|25427.35|25307.35|9
1637013900000|2021-11-15 22:05:00|25427.25|25307.25|25426.62|25306.62|25427.25|25307.25|25426.62|25306.62|7
1637013910000|2021-11-15 22:05:10|25425.74|25305.74|25428.6|25308.6|25428.6|25308.6|25425.74|25305.74|10
1637013920000|2021-11-15 22:05:20|25428.74|25308.74|25431.22|25311.22|25431.3|25311.3|25428.21|25308.21|10
1637013930000|2021-11-15 22:05:30|25431.39|25311.39|25430.27|25310.27|25432.59|25312.59|25430.27|25310.27|10
1637013940000|2021-11-15 22:05:40|25429.18|25309.18|25423.57|25303.57|25430.62|25310.62|25423.17|25303.17|10
1637013950000|2021-11-15 22:05:50|25423.38|25303.38|25424.18|25304.18|25424.4|25304.4|25423.38|25303.38|10
1637013960000|2021-11-15 22:06:00|25424.31|25304.31|25424.11|25304.11|25424.82|25304.82|25424.11|25304.11|9
1637013970000|2021-11-15 22:06:10|25424.04|25304.04|25426.1|25306.1|25426.13|25306.13|25424|25304|9
1637013980000|2021-11-15 22:06:20|25425.65|25305.65|25423.66|25303.66|25425.86|25305.86|25423.66|25303.66|10
1637013990000|2021-11-15 22:06:30|25423.97|25303.97|25419.74|25299.74|25423.97|25303.97|25419.74|25299.74|10
1637014000000|2021-11-15 22:06:40|25418.55|25298.55|25418.05|25298.05|25419.62|25299.62|25417.74|25297.74|10
1637014010000|2021-11-15 22:06:50|25417.93|25297.93|25415.94|25295.94|25419.29|25299.29|25415.94|25295.94|9
1637014020000|2021-11-15 22:07:00|25416.22|25296.22|25412.15|25292.15|25416.22|25296.22|25412.14|25292.14|8
1637014030000|2021-11-15 22:07:10|25412.29|25292.29|25414.15|25294.15|25414.15|25294.15|25412.29|25292.29|10
1637014040000|2021-11-15 22:07:20|25414.08|25294.08|25413.55|25293.55|25414.55|25294.55|25413.55|25293.55|10
1637014050000|2021-11-15 22:07:30|25413.4|25293.4|25414.66|25294.66|25415.75|25295.75|25413.4|25293.4|9
1637014060000|2021-11-15 22:07:40|25414.11|25294.11|25416.33|25296.33|25416.33|25296.33|25413.88|25293.88|10
1637014070000|2021-11-15 22:07:50|25416.32|25296.32|25416.31|25296.31|25416.32|25296.32|25415.03|25295.03|9
1637014080000|2021-11-15 22:08:00|25416.44|25296.44|25420.59|25300.59|25420.59|25300.59|25416.44|25296.44|9
1637014090000|2021-11-15 22:08:10|25419.96|25299.96|25419.75|25299.75|25420.1|25300.1|25418.65|25298.65|10
1637014100000|2021-11-15 22:08:20|25419.86|25299.86|25418.26|25298.26|25419.86|25299.86|25417.48|25297.48|10
1637014110000|2021-11-15 22:08:30|25417.63|25297.63|25413.55|25293.55|25417.63|25297.63|25413.55|25293.55|9
1637014120000|2021-11-15 22:08:40|25413.36|25293.36|25413.32|25293.32|25414.67|25294.67|25413.32|25293.32|10
1637014130000|2021-11-15 22:08:50|25412.99|25292.99|25412.5|25292.5|25412.99|25292.99|25411.87|25291.87|10
1637014140000|2021-11-15 22:09:00|25412.54|25292.54|25412.83|25292.83|25412.83|25292.83|25410.69|25290.69|10
1637014150000|2021-11-15 22:09:10|25412.76|25292.76|25415.9|25295.9|25415.9|25295.9|25412.76|25292.76|10
1637014160000|2021-11-15 22:09:20|25415.99|25295.99|25415.1|25295.1|25416.46|25296.46|25415.1|25295.1|10
1637014170000|2021-11-15 22:09:30|25416.09|25296.09|25418.9|25298.9|25418.9|25298.9|25415.7|25295.7|10
1637014180000|2021-11-15 22:09:40|25417.5|25297.5|25417.28|25297.28|25417.76|25297.76|25417.28|25297.28|10
1637014190000|2021-11-15 22:09:50|25417.13|25297.13|25415.66|25295.66|25418.77|25298.77|25415.66|25295.66|9
1637014200000|2021-11-15 22:10:00|25416.99|25296.99|25415.42|25295.42|25416.99|25296.99|25415.23|25295.23|10
1637014210000|2021-11-15 22:10:10|25415.3|25295.3|25414.08|25294.08|25415.34|25295.34|25413.62|25293.62|10
1637014220000|2021-11-15 22:10:20|25412.35|25292.35|25404.88|25284.88|25412.35|25292.35|25404.88|25284.88|10
1637014230000|2021-11-15 22:10:30|25403.85|25283.85|25398.1|25278.1|25404.01|25284.01|25398.1|25278.1|10
1637014240000|2021-11-15 22:10:40|25398.29|25278.29|25397.38|25277.38|25398.41|25278.41|25397.35|25277.35|10
1637014250000|2021-11-15 22:10:50|25397.29|25277.29|25393.84|25273.84|25397.42|25277.42|25392.29|25272.29|10
1637014260000|2021-11-15 22:11:00|25393.99|25273.99|25394.29|25274.29|25394.61|25274.61|25393.58|25273.58|9
1637014270000|2021-11-15 22:11:10|25392.8|25272.8|25392.65|25272.65|25392.8|25272.8|25391.58|25271.58|10
1637014280000|2021-11-15 22:11:20|25392.85|25272.85|25391.83|25271.83|25392.89|25272.89|25391.83|25271.83|7
1637014290000|2021-11-15 22:11:30|25392.3|25272.3|25391.48|25271.48|25392.36|25272.36|25390.33|25270.33|10
1637014300000|2021-11-15 22:11:40|25391.58|25271.58|25390.48|25270.48|25391.6|25271.6|25389.74|25269.74|10
1637014310000|2021-11-15 22:11:50|25390.73|25270.73|25388.52|25268.52|25391.12|25271.12|25388.52|25268.52|10
1637014320000|2021-11-15 22:12:00|25388.2|25268.2|25386.91|25266.91|25388.2|25268.2|25386.67|25266.67|10
1637014330000|2021-11-15 22:12:10|25386.78|25266.78|25383.9|25263.9|25387.04|25267.04|25383.61|25263.61|10
1637014340000|2021-11-15 22:12:20|25384.19|25264.19|25385.21|25265.21|25385.59|25265.59|25383.97|25263.97|10
1637014350000|2021-11-15 22:12:30|25384.8|25264.8|25382.3|25262.3|25384.8|25264.8|25382.14|25262.14|10
1637014360000|2021-11-15 22:12:40|25381.88|25261.88|25380.19|25260.19|25382.48|25262.48|25380.19|25260.19|10
1637014370000|2021-11-15 22:12:50|25380.15|25260.15|25380.41|25260.41|25380.41|25260.41|25379.17|25259.17|9
1637014380000|2021-11-15 22:13:00|25380.67|25260.67|25376.45|25256.45|25380.83|25260.83|25376.45|25256.45|10
1637014390000|2021-11-15 22:13:10|25377.7|25257.7|25371.12|25251.12|25377.7|25257.7|25371.12|25251.12|10
1637014400000|2021-11-15 22:13:20|25371.07|25251.07|25367.32|25247.32|25371.07|25251.07|25365.73|25245.73|10
1637014410000|2021-11-15 22:13:30|25367.78|25247.78|25364.97|25244.97|25367.78|25247.78|25364.8|25244.8|10
1637014420000|2021-11-15 22:13:40|25365.05|25245.05|25363.93|25243.93|25365.05|25245.05|25363.33|25243.33|10
1637014430000|2021-11-15 22:13:50|25365.92|25245.92|25373.81|25253.81|25373.81|25253.81|25365.92|25245.92|10
1637014440000|2021-11-15 22:14:00|25373.44|25253.44|25375.1|25255.1|25375.85|25255.85|25373.44|25253.44|10
1637014450000|2021-11-15 22:14:10|25375.29|25255.29|25375.22|25255.22|25375.29|25255.29|25373.33|25253.33|10
1637014460000|2021-11-15 22:14:20|25375.79|25255.79|25379.6|25259.6|25379.6|25259.6|25375.79|25255.79|9
1637014470000|2021-11-15 22:14:30|25379.34|25259.34|25380.92|25260.92|25380.92|25260.92|25378.75|25258.75|9
1637014480000|2021-11-15 22:14:40|25380.4|25260.4|25374.37|25254.37|25380.4|25260.4|25374.37|25254.37|10
1637014490000|2021-11-15 22:14:50|25373.6|25253.6|25368.96|25248.96|25373.6|25253.6|25368.96|25248.96|10
1637014500000|2021-11-15 22:15:00|25368.86|25248.86|25367.78|25247.78|25368.86|25248.86|25365.8|25245.8|10
1637014510000|2021-11-15 22:15:10|25366.85|25246.85|25360.92|25240.92|25366.85|25246.85|25360.92|25240.92|10
1637014520000|2021-11-15 22:15:20|25361.34|25241.34|25353.99|25233.99|25362.01|25242.01|25353.99|25233.99|10
1637014530000|2021-11-15 22:15:30|25352.68|25232.68|25354.02|25234.02|25354.02|25234.02|25351.58|25231.58|10
1637014540000|2021-11-15 22:15:40|25353.71|25233.71|25350.28|25230.28|25353.71|25233.71|25350.28|25230.28|10
1637014550000|2021-11-15 22:15:50|25350.85|25230.85|25349.23|25229.23|25350.85|25230.85|25349.23|25229.23|10
1637014560000|2021-11-15 22:16:00|25348.4|25228.4|25347.09|25227.09|25349.33|25229.33|25347.09|25227.09|10
1637014570000|2021-11-15 22:16:10|25347.01|25227.01|25347.18|25227.18|25347.75|25227.75|25346.34|25226.34|10
1637014580000|2021-11-15 22:16:20|25346.95|25226.95|25346.59|25226.59|25347.18|25227.18|25345.65|25225.65|10
1637014590000|2021-11-15 22:16:30|25347.22|25227.22|25345.53|25225.53|25347.65|25227.65|25345.53|25225.53|10
1637014600000|2021-11-15 22:16:40|25345.3|25225.3|25346|25226|25346.74|25226.74|25345.14|25225.14|9
1637014610000|2021-11-15 22:16:50|25345.75|25225.75|25346.93|25226.93|25346.93|25226.93|25345.06|25225.06|9
1637014620000|2021-11-15 22:17:00|25346.68|25226.68|25348.84|25228.84|25348.84|25228.84|25346.68|25226.68|9
1637014630000|2021-11-15 22:17:10|25348.64|25228.64|25348.61|25228.61|25350.31|25230.31|25348.61|25228.61|10
1637014640000|2021-11-15 22:17:20|25348.98|25228.98|25347.29|25227.29|25349.49|25229.49|25347.29|25227.29|10
1637014650000|2021-11-15 22:17:30|25346.85|25226.85|25349.65|25229.65|25349.65|25229.65|25346.85|25226.85|9
1637014660000|2021-11-15 22:17:40|25349.73|25229.73|25349.79|25229.79|25351.08|25231.08|25349.51|25229.51|10
1637014670000|2021-11-15 22:17:50|25349.97|25229.97|25350.04|25230.04|25350.31|25230.31|25349.95|25229.95|10
1637014680000|2021-11-15 22:18:00|25349.02|25229.02|25351.61|25231.61|25351.61|25231.61|25348.67|25228.67|10
1637014690000|2021-11-15 22:18:10|25351.68|25231.68|25352.76|25232.76|25352.85|25232.85|25351.68|25231.68|9
1637014700000|2021-11-15 22:18:20|25352.87|25232.87|25351.95|25231.95|25353.21|25233.21|25351.95|25231.95|10
1637014710000|2021-11-15 22:18:30|25351.66|25231.66|25348.78|25228.78|25351.66|25231.66|25348.78|25228.78|9
1637014720000|2021-11-15 22:18:40|25348.7|25228.7|25349.46|25229.46|25350.21|25230.21|25348.7|25228.7|9
1637014730000|2021-11-15 22:18:50|25349.48|25229.48|25350.93|25230.93|25351.41|25231.41|25349.48|25229.48|10
1637014740000|2021-11-15 22:19:00|25350.83|25230.83|25345.52|25225.52|25350.98|25230.98|25345.52|25225.52|10
1637014750000|2021-11-15 22:19:10|25344.68|25224.68|25343.93|25223.93|25346.09|25226.09|25343.51|25223.51|10
1637014760000|2021-11-15 22:19:20|25344.03|25224.03|25344.76|25224.76|25344.76|25224.76|25343.43|25223.43|10
1637014770000|2021-11-15 22:19:30|25346.03|25226.03|25346.89|25226.89|25347.5|25227.5|25346.03|25226.03|9
1637014780000|2021-11-15 22:19:40|25347.51|25227.51|25346.75|25226.75|25347.93|25227.93|25346.23|25226.23|10
1637014790000|2021-11-15 22:19:50|25346.93|25226.93|25344.71|25224.71|25346.93|25226.93|25344.71|25224.71|8
1637014800000|2021-11-15 22:20:00|25343.59|25223.59|25342.42|25222.42|25344.63|25224.63|25342.42|25222.42|10
1637014810000|2021-11-15 22:20:10|25341.27|25221.27|25343.27|25223.27|25343.38|25223.38|25341.27|25221.27|10
1637014820000|2021-11-15 22:20:20|25343.34|25223.34|25342.83|25222.83|25343.43|25223.43|25342.21|25222.21|10
1637014830000|2021-11-15 22:20:30|25342.57|25222.57|25342.93|25222.93|25343.39|25223.39|25341.96|25221.96|10
1637014840000|2021-11-15 22:20:40|25342.23|25222.23|25341.81|25221.81|25342.23|25222.23|25341.14|25221.14|9
1637014850000|2021-11-15 22:20:50|25341.75|25221.75|25341.51|25221.51|25341.75|25221.75|25341.06|25221.06|10
1637014860000|2021-11-15 22:21:00|25340.8|25220.8|25341.92|25221.92|25341.92|25221.92|25339.5|25219.5|10
1637014870000|2021-11-15 22:21:10|25342.7|25222.7|25343.43|25223.43|25344.13|25224.13|25342.7|25222.7|10
1637014880000|2021-11-15 22:21:20|25343.22|25223.22|25344.39|25224.39|25344.64|25224.64|25342.41|25222.41|10
1637014890000|2021-11-15 22:21:30|25344.81|25224.81|25342.75|25222.75|25346.3|25226.3|25342.75|25222.75|10
1637014900000|2021-11-15 22:21:40|25342.54|25222.54|25343.95|25223.95|25343.95|25223.95|25341.26|25221.26|10
1637014910000|2021-11-15 22:21:50|25344.28|25224.28|25344.89|25224.89|25346.61|25226.61|25343.75|25223.75|10
1637014920000|2021-11-15 22:22:00|25346.14|25226.14|25340.94|25220.94|25346.14|25226.14|25340|25220|10
1637014930000|2021-11-15 22:22:10|25340.46|25220.46|25338.28|25218.28|25342.11|25222.11|25338.28|25218.28|10
1637014940000|2021-11-15 22:22:20|25338.85|25218.85|25332.04|25212.04|25338.85|25218.85|25331.69|25211.69|10
1637014950000|2021-11-15 22:22:30|25330.3|25210.3|25328.51|25208.51|25331.86|25211.86|25328.51|25208.51|10
1637014960000|2021-11-15 22:22:40|25327.77|25207.77|25329.6|25209.6|25329.6|25209.6|25327.77|25207.77|10
1637014970000|2021-11-15 22:22:50|25330.15|25210.15|25326.1|25206.1|25331|25211|25326.07|25206.07|10
1637014980000|2021-11-15 22:23:00|25326.56|25206.56|25328.59|25208.59|25329.2|25209.2|25326.56|25206.56|10
1637014990000|2021-11-15 22:23:10|25329.92|25209.92|25334.16|25214.16|25334.16|25214.16|25329.64|25209.64|10
1637015000000|2021-11-15 22:23:20|25330.69|25210.69|25335.69|25215.69|25335.91|25215.91|25330.69|25210.69|10
1637015010000|2021-11-15 22:23:30|25336.77|25216.77|25345.11|25225.11|25346.67|25226.67|25336.77|25216.77|10
1637015020000|2021-11-15 22:23:40|25345.23|25225.23|25347.84|25227.84|25347.84|25227.84|25345.07|25225.07|9
1637015030000|2021-11-15 22:23:50|25350.39|25230.39|25358.19|25238.19|25358.96|25238.96|25350.39|25230.39|10
1637015040000|2021-11-15 22:24:00|25358.6|25238.6|25364.29|25244.29|25364.29|25244.29|25358.6|25238.6|10
1637015050000|2021-11-15 22:24:10|25363.14|25243.14|25366.7|25246.7|25366.7|25246.7|25363.14|25243.14|10
1637015060000|2021-11-15 22:24:20|25368.86|25248.86|25371.38|25251.38|25371.38|25251.38|25367.94|25247.94|10
1637015070000|2021-11-15 22:24:30|25371.53|25251.53|25374.37|25254.37|25374.91|25254.91|25371.53|25251.53|10
1637015080000|2021-11-15 22:24:40|25374.47|25254.47|25376.52|25256.52|25376.58|25256.58|25373.73|25253.73|8
1637015090000|2021-11-15 22:24:50|25376.56|25256.56|25374.37|25254.37|25377.93|25257.93|25374.37|25254.37|10
1637015100000|2021-11-15 22:25:00|25373.15|25253.15|25375.38|25255.38|25375.38|25255.38|25373.15|25253.15|10
1637015110000|2021-11-15 22:25:10|25375.15|25255.15|25373.11|25253.11|25375.54|25255.54|25373.11|25253.11|9
1637015120000|2021-11-15 22:25:20|25373.06|25253.06|25373.55|25253.55|25375.01|25255.01|25372.55|25252.55|10
1637015130000|2021-11-15 22:25:30|25373.58|25253.58|25373.12|25253.12|25373.59|25253.59|25373.05|25253.05|9
1637015140000|2021-11-15 22:25:40|25373.27|25253.27|25374.24|25254.24|25374.52|25254.52|25373.27|25253.27|10
1637015150000|2021-11-15 22:25:50|25373.96|25253.96|25370.67|25250.67|25373.96|25253.96|25370.67|25250.67|10
1637015160000|2021-11-15 22:26:00|25370.45|25250.45|25369.1|25249.1|25370.45|25250.45|25369.1|25249.1|9
1637015170000|2021-11-15 22:26:10|25369.34|25249.34|25371.91|25251.91|25371.93|25251.93|25368.88|25248.88|10
1637015180000|2021-11-15 22:26:20|25377.47|25257.47|25374.61|25254.61|25377.47|25257.47|25374.39|25254.39|8
1637015190000|2021-11-15 22:26:30|25373.96|25253.96|25373.23|25253.23|25374.53|25254.53|25373|25253|9
1637015200000|2021-11-15 22:26:40|25373.84|25253.84|25374.97|25254.97|25375.19|25255.19|25373.82|25253.82|9
1637015210000|2021-11-15 22:26:50|25374.84|25254.84|25373.17|25253.17|25374.84|25254.84|25373.17|25253.17|10
1637015220000|2021-11-15 22:27:00|25372.72|25252.72|25372.25|25252.25|25373.49|25253.49|25371.46|25251.46|10
1637015230000|2021-11-15 22:27:10|25372.11|25252.11|25374.11|25254.11|25374.17|25254.17|25371.84|25251.84|9
1637015240000|2021-11-15 22:27:20|25373.55|25253.55|25376.19|25256.19|25376.19|25256.19|25373.52|25253.52|10
1637015250000|2021-11-15 22:27:30|25375.51|25255.51|25376.36|25256.36|25376.36|25256.36|25375.51|25255.51|8
1637015260000|2021-11-15 22:27:40|25377.28|25257.28|25379.48|25259.48|25379.48|25259.48|25377.15|25257.15|9
1637015270000|2021-11-15 22:27:50|25379.61|25259.61|25381.75|25261.75|25381.75|25261.75|25379.08|25259.08|10
1637015280000|2021-11-15 22:28:00|25381.92|25261.92|25380.77|25260.77|25382.16|25262.16|25380.56|25260.56|8
1637015290000|2021-11-15 22:28:10|25380.5|25260.5|25383.77|25263.77|25384.54|25264.54|25380.5|25260.5|10
1637015300000|2021-11-15 22:28:20|25384.83|25264.83|25385.64|25265.64|25387.32|25267.32|25384.22|25264.22|10
1637015310000|2021-11-15 22:28:30|25385.59|25265.59|25386.61|25266.61|25386.82|25266.82|25385.59|25265.59|10
1637015320000|2021-11-15 22:28:40|25386.99|25266.99|25387.4|25267.4|25387.4|25267.4|25386.82|25266.82|9
1637015330000|2021-11-15 22:28:50|25387.21|25267.21|25388.27|25268.27|25388.51|25268.51|25387.14|25267.14|10
1637015340000|2021-11-15 22:29:00|25388.34|25268.34|25387.43|25267.43|25389.11|25269.11|25387.38|25267.38|10
1637015350000|2021-11-15 22:29:10|25386.91|25266.91|25386.19|25266.19|25387.89|25267.89|25386.13|25266.13|9
1637015360000|2021-11-15 22:29:20|25386.22|25266.22|25385.93|25265.93|25386.22|25266.22|25385.61|25265.61|10
1637015370000|2021-11-15 22:29:30|25386.8|25266.8|25387.44|25267.44|25387.6|25267.6|25386.8|25266.8|10
1637015380000|2021-11-15 22:29:40|25387.03|25267.03|25387.98|25267.98|25388.46|25268.46|25387.03|25267.03|10
1637015390000|2021-11-15 22:29:50|25388.41|25268.41|25389.25|25269.25|25389.25|25269.25|25387.48|25267.48|10
1637015400000|2021-11-15 22:30:00|25386.54|25266.54|25385.07|25265.07|25386.8|25266.8|25385.07|25265.07|10
1637015410000|2021-11-15 22:30:10|25385.2|25265.2|25384.09|25264.09|25385.4|25265.4|25383.84|25263.84|10
1637015420000|2021-11-15 22:30:20|25383.94|25263.94|25384.37|25264.37|25385.88|25265.88|25383.94|25263.94|10
1637015430000|2021-11-15 22:30:30|25384.32|25264.32|25385.66|25265.66|25386.15|25266.15|25384.03|25264.03|10
1637015440000|2021-11-15 22:30:40|25384.49|25264.49|25385.3|25265.3|25385.3|25265.3|25384.18|25264.18|8
1637015450000|2021-11-15 22:30:50|25384.55|25264.55|25383.88|25263.88|25385.97|25265.97|25383.88|25263.88|10
1637015460000|2021-11-15 22:31:00|25384.17|25264.17|25387.08|25267.08|25387.08|25267.08|25384.17|25264.17|9
1637015470000|2021-11-15 22:31:10|25386.11|25266.11|25387.6|25267.6|25387.69|25267.69|25385.5|25265.5|9
1637015480000|2021-11-15 22:31:20|25388.01|25268.01|25386.93|25266.93|25388.12|25268.12|25386.79|25266.79|10
1637015490000|2021-11-15 22:31:30|25386.68|25266.68|25388.04|25268.04|25388.04|25268.04|25386.01|25266.01|10
1637015500000|2021-11-15 22:31:40|25387.98|25267.98|25387.12|25267.12|25389.2|25269.2|25387.02|25267.02|9
1637015510000|2021-11-15 22:31:50|25386.91|25266.91|25388.63|25268.63|25388.75|25268.75|25386.91|25266.91|10
1637015520000|2021-11-15 22:32:00|25388.76|25268.76|25388.98|25268.98|25389.9|25269.9|25387.47|25267.47|10
1637015530000|2021-11-15 22:32:10|25388.2|25268.2|25390.61|25270.61|25390.61|25270.61|25388.2|25268.2|10
1637015540000|2021-11-15 22:32:20|25390.49|25270.49|25389.97|25269.97|25390.64|25270.64|25389.71|25269.71|9
1637015550000|2021-11-15 22:32:30|25389.67|25269.67|25389.89|25269.89|25392.99|25272.99|25389.64|25269.64|10
1637015560000|2021-11-15 22:32:40|25389.09|25269.09|25387.51|25267.51|25389.7|25269.7|25387.51|25267.51|10
1637015570000|2021-11-15 22:32:50|25387.77|25267.77|25389.52|25269.52|25389.52|25269.52|25387.77|25267.77|9
1637015580000|2021-11-15 22:33:00|25389.4|25269.4|25393.79|25273.79|25394.19|25274.19|25389.4|25269.4|10
1637015590000|2021-11-15 22:33:10|25393.62|25273.62|25392.92|25272.92|25393.62|25273.62|25391.92|25271.92|9
1637015600000|2021-11-15 22:33:20|25392.71|25272.71|25392.42|25272.42|25393.13|25273.13|25392.19|25272.19|10
1637015610000|2021-11-15 22:33:30|25392.27|25272.27|25393.21|25273.21|25394.12|25274.12|25392.27|25272.27|10
1637015620000|2021-11-15 22:33:40|25393.61|25273.61|25395.96|25275.96|25395.96|25275.96|25393.61|25273.61|10
1637015630000|2021-11-15 22:33:50|25395.84|25275.84|25394.48|25274.48|25395.84|25275.84|25393.91|25273.91|10
1637015640000|2021-11-15 22:34:00|25394.58|25274.58|25396.88|25276.88|25396.88|25276.88|25394.58|25274.58|9
1637015650000|2021-11-15 22:34:10|25397.19|25277.19|25398.67|25278.67|25398.67|25278.67|25397.19|25277.19|10
1637015660000|2021-11-15 22:34:20|25397.84|25277.84|25397.53|25277.53|25397.84|25277.84|25397.03|25277.03|10
1637015670000|2021-11-15 22:34:30|25398.64|25278.64|25398.36|25278.36|25399.24|25279.24|25397.4|25277.4|10
1637015680000|2021-11-15 22:34:40|25398.79|25278.79|25400.8|25280.8|25400.98|25280.98|25398.23|25278.23|10
1637015690000|2021-11-15 22:34:50|25401.35|25281.35|25404.94|25284.94|25407.13|25287.13|25401.35|25281.35|10
1637015700000|2021-11-15 22:35:00|25405.24|25285.24|25410.33|25290.33|25410.92|25290.92|25405.24|25285.24|10
1637015710000|2021-11-15 22:35:10|25410.7|25290.7|25411.48|25291.48|25412.52|25292.52|25409.96|25289.96|10
1637015720000|2021-11-15 22:35:20|25410.99|25290.99|25412.96|25292.96|25413.02|25293.02|25410.99|25290.99|8
1637015730000|2021-11-15 22:35:30|25413.1|25293.1|25414.23|25294.23|25414.23|25294.23|25413.1|25293.1|9
1637015740000|2021-11-15 22:35:40|25414.39|25294.39|25419.33|25299.33|25419.33|25299.33|25414.39|25294.39|10
1637015750000|2021-11-15 22:35:50|25419.47|25299.47|25421.46|25301.46|25421.74|25301.74|25418.3|25298.3|10
1637015760000|2021-11-15 22:36:00|25421.94|25301.94|25424.99|25304.99|25424.99|25304.99|25421.65|25301.65|9
1637015770000|2021-11-15 22:36:10|25425.28|25305.28|25422.61|25302.61|25425.28|25305.28|25422.48|25302.48|9
1637015780000|2021-11-15 22:36:20|25425.48|25305.48|25426.68|25306.68|25426.68|25306.68|25425.11|25305.11|9
1637015790000|2021-11-15 22:36:30|25426.71|25306.71|25427.32|25307.32|25427.51|25307.51|25426.63|25306.63|10
1637015800000|2021-11-15 22:36:40|25428.85|25308.85|25431.22|25311.22|25431.47|25311.47|25428.85|25308.85|10
1637015810000|2021-11-15 22:36:50|25431.85|25311.85|25433.16|25313.16|25434.54|25314.54|25431.85|25311.85|10
1637015820000|2021-11-15 22:37:00|25433.49|25313.49|25435.01|25315.01|25435.01|25315.01|25433.14|25313.14|10
1637015830000|2021-11-15 22:37:10|25435.44|25315.44|25437.66|25317.66|25437.66|25317.66|25435.08|25315.08|10
1637015840000|2021-11-15 22:37:20|25439.8|25319.8|25441.01|25321.01|25441.01|25321.01|25439.76|25319.76|10
1637015850000|2021-11-15 22:37:30|25438.51|25318.51|25438.34|25318.34|25439.17|25319.17|25436.37|25316.37|10
1637015860000|2021-11-15 22:37:40|25438.73|25318.73|25439.7|25319.7|25439.7|25319.7|25438.36|25318.36|10
1637015870000|2021-11-15 22:37:50|25439.59|25319.59|25437.79|25317.79|25439.59|25319.59|25437.45|25317.45|8
1637015880000|2021-11-15 22:38:00|25438.19|25318.19|25438.49|25318.49|25439.7|25319.7|25438.19|25318.19|10
1637015890000|2021-11-15 22:38:10|25436.7|25316.7|25437.52|25317.52|25438.11|25318.11|25436.7|25316.7|10
1637015900000|2021-11-15 22:38:20|25437.65|25317.65|25438.09|25318.09|25438.4|25318.4|25437.65|25317.65|9
1637015910000|2021-11-15 22:38:30|25438.11|25318.11|25438.23|25318.23|25438.26|25318.26|25438.11|25318.11|8
1637015920000|2021-11-15 22:38:40|25438.37|25318.37|25438.64|25318.64|25440.75|25320.75|25438.25|25318.25|9
1637015930000|2021-11-15 22:38:50|25439|25319|25438.94|25318.94|25440.84|25320.84|25438.75|25318.75|9
1637015940000|2021-11-15 22:39:00|25438.82|25318.82|25439.96|25319.96|25440.11|25320.11|25438.82|25318.82|9
1637015950000|2021-11-15 22:39:10|25439.67|25319.67|25441.04|25321.04|25441.04|25321.04|25439.67|25319.67|9
1637015960000|2021-11-15 22:39:20|25441.27|25321.27|25441.19|25321.19|25441.64|25321.64|25440.66|25320.66|10
1637015970000|2021-11-15 22:39:30|25440.66|25320.66|25442.15|25322.15|25442.7|25322.7|25440.66|25320.66|10
1637015980000|2021-11-15 22:39:40|25442.87|25322.87|25446.39|25326.39|25446.39|25326.39|25442.12|25322.12|10
1637015990000|2021-11-15 22:39:50|25446.16|25326.16|25448.57|25328.57|25448.69|25328.69|25446.16|25326.16|10
1637016000000|2021-11-15 22:40:00|25448.73|25328.73|25450.52|25330.52|25450.52|25330.52|25447.01|25327.01|9
1637016010000|2021-11-15 22:40:10|25450.32|25330.32|25453.19|25333.19|25453.52|25333.52|25450.32|25330.32|10
1637016020000|2021-11-15 22:40:20|25453.42|25333.42|25454.21|25334.21|25454.63|25334.63|25453.42|25333.42|10
1637016030000|2021-11-15 22:40:30|25454.63|25334.63|25455.04|25335.04|25455.35|25335.35|25454.08|25334.08|10
1637016040000|2021-11-15 22:40:40|25456.15|25336.15|25456.14|25336.14|25456.66|25336.66|25455.93|25335.93|9
1637016050000|2021-11-15 22:40:50|25456.49|25336.49|25459.82|25339.82|25459.82|25339.82|25456.49|25336.49|9
1637016060000|2021-11-15 22:41:00|25459.87|25339.87|25459.45|25339.45|25460.26|25340.26|25458.3|25338.3|7
1637016070000|2021-11-15 22:41:10|25459.95|25339.95|25462.48|25342.48|25462.49|25342.49|25459.95|25339.95|10
1637016080000|2021-11-15 22:41:20|25462.58|25342.58|25463.03|25343.03|25463.36|25343.36|25462.46|25342.46|9
1637016090000|2021-11-15 22:41:30|25463.44|25343.44|25464.31|25344.31|25464.41|25344.41|25463.08|25343.08|10
1637016100000|2021-11-15 22:41:40|25464.2|25344.2|25465.98|25345.98|25465.98|25345.98|25463.65|25343.65|9
1637016110000|2021-11-15 22:41:50|25465.89|25345.89|25463.73|25343.73|25465.95|25345.95|25463.6|25343.6|10
1637016120000|2021-11-15 22:42:00|25463.74|25343.74|25462.99|25342.99|25463.91|25343.91|25462.82|25342.82|10
1637016130000|2021-11-15 22:42:10|25463.33|25343.33|25463.76|25343.76|25463.76|25343.76|25462.95|25342.95|10
1637016140000|2021-11-15 22:42:20|25465.83|25345.83|25465.74|25345.74|25466.18|25346.18|25465.6|25345.6|10
1637016150000|2021-11-15 22:42:30|25465.2|25345.2|25463.5|25343.5|25465.2|25345.2|25463.47|25343.47|9
1637016160000|2021-11-15 22:42:40|25463.68|25343.68|25463.44|25343.44|25463.68|25343.68|25462.57|25342.57|8
1637016170000|2021-11-15 22:42:50|25463.74|25343.74|25464.95|25344.95|25464.95|25344.95|25462.13|25342.13|10
1637016180000|2021-11-15 22:43:00|25465.21|25345.21|25464.83|25344.83|25465.21|25345.21|25464.64|25344.64|9
1637016190000|2021-11-15 22:43:10|25464.92|25344.92|25465.14|25345.14|25466.11|25346.11|25463.47|25343.47|9
1637016200000|2021-11-15 22:43:20|25465.19|25345.19|25464.81|25344.81|25466.74|25346.74|25464.81|25344.81|9
1637016210000|2021-11-15 22:43:30|25466.67|25346.67|25465.19|25345.19|25466.67|25346.67|25465.19|25345.19|9
1637016220000|2021-11-15 22:43:40|25465.36|25345.36|25465.2|25345.2|25465.57|25345.57|25464.06|25344.06|10
1637016230000|2021-11-15 22:43:50|25464.47|25344.47|25464.37|25344.37|25464.88|25344.88|25463.96|25343.96|9
1637016240000|2021-11-15 22:44:00|25463.13|25343.13|25462.8|25342.8|25463.31|25343.31|25462.79|25342.79|10
1637016250000|2021-11-15 22:44:10|25462.68|25342.68|25463.05|25343.05|25463.11|25343.11|25462.41|25342.41|10
1637016260000|2021-11-15 22:44:20|25462.65|25342.65|25462.73|25342.73|25462.84|25342.84|25462.12|25342.12|10
1637016270000|2021-11-15 22:44:30|25462.96|25342.96|25462.01|25342.01|25463.02|25343.02|25461.99|25341.99|8
1637016280000|2021-11-15 22:44:40|25462.37|25342.37|25462.39|25342.39|25462.59|25342.59|25461.74|25341.74|10
1637016290000|2021-11-15 22:44:50|25462.65|25342.65|25462.12|25342.12|25462.72|25342.72|25461.89|25341.89|9
1637016300000|2021-11-15 22:45:00|25461.68|25341.68|25457.41|25337.41|25461.68|25341.68|25456.98|25336.98|10
1637016310000|2021-11-15 22:45:10|25458.44|25338.44|25456.82|25336.82|25458.48|25338.48|25456.64|25336.64|9
1637016320000|2021-11-15 22:45:20|25457.36|25337.36|25457.08|25337.08|25457.36|25337.36|25456.23|25336.23|10
1637016330000|2021-11-15 22:45:30|25457.54|25337.54|25459.49|25339.49|25459.49|25339.49|25457.54|25337.54|9
1637016340000|2021-11-15 22:45:40|25459.28|25339.28|25460.55|25340.55|25461.02|25341.02|25459.28|25339.28|10
1637016350000|2021-11-15 22:45:50|25459.93|25339.93|25462.84|25342.84|25462.84|25342.84|25459.93|25339.93|9
1637016360000|2021-11-15 22:46:00|25462.02|25342.02|25463.61|25343.61|25463.61|25343.61|25462.02|25342.02|10
1637016370000|2021-11-15 22:46:10|25463.59|25343.59|25463.17|25343.17|25464.35|25344.35|25462.69|25342.69|10
1637016380000|2021-11-15 22:46:20|25463.29|25343.29|25465.62|25345.62|25465.62|25345.62|25463.29|25343.29|10
1637016390000|2021-11-15 22:46:30|25466.59|25346.59|25468.09|25348.09|25468.09|25348.09|25466.32|25346.32|9
1637016400000|2021-11-15 22:46:40|25467.72|25347.72|25471.25|25351.25|25471.25|25351.25|25467.72|25347.72|9
1637016410000|2021-11-15 22:46:50|25470.04|25350.04|25475.55|25355.55|25475.55|25355.55|25470.04|25350.04|10
1637016420000|2021-11-15 22:47:00|25476.48|25356.48|25479.77|25359.77|25479.77|25359.77|25475.75|25355.75|10
1637016430000|2021-11-15 22:47:10|25480.82|25360.82|25487.22|25367.22|25487.27|25367.27|25480.65|25360.65|10
1637016440000|2021-11-15 22:47:20|25487.73|25367.73|25492.61|25372.61|25493.43|25373.43|25487.73|25367.73|10
1637016450000|2021-11-15 22:47:30|25492.67|25372.67|25494.59|25374.59|25494.59|25374.59|25492.63|25372.63|10
1637016460000|2021-11-15 22:47:40|25495.07|25375.07|25498.59|25378.59|25500.45|25380.45|25495.07|25375.07|10
1637016470000|2021-11-15 22:47:50|25498.53|25378.53|25501.32|25381.32|25501.32|25381.32|25498.53|25378.53|10
1637016480000|2021-11-15 22:48:00|25501.58|25381.58|25505.25|25385.25|25505.25|25385.25|25500.62|25380.62|10
1637016490000|2021-11-15 22:48:10|25505.66|25385.66|25504.78|25384.78|25505.68|25385.68|25504.78|25384.78|9
1637016500000|2021-11-15 22:48:20|25504.74|25384.74|25502.63|25382.63|25505.36|25385.36|25502.63|25382.63|10
1637016510000|2021-11-15 22:48:30|25502.62|25382.62|25496.61|25376.61|25502.62|25382.62|25496.61|25376.61|10
1637016520000|2021-11-15 22:48:40|25496.77|25376.77|25495.55|25375.55|25497.7|25377.7|25495.55|25375.55|10
1637016530000|2021-11-15 22:48:50|25495.25|25375.25|25494.18|25374.18|25495.25|25375.25|25494.07|25374.07|10
1637016540000|2021-11-15 22:49:00|25494.2|25374.2|25492.99|25372.99|25494.2|25374.2|25492.99|25372.99|9
1637016550000|2021-11-15 22:49:10|25492.56|25372.56|25492.06|25372.06|25492.63|25372.63|25491.06|25371.06|10
1637016560000|2021-11-15 22:49:20|25491.65|25371.65|25490.6|25370.6|25491.65|25371.65|25490.35|25370.35|9
1637016570000|2021-11-15 22:49:30|25490.16|25370.16|25490.93|25370.93|25491.01|25371.01|25489.05|25369.05|9
1637016580000|2021-11-15 22:49:40|25490.92|25370.92|25484.94|25364.94|25490.92|25370.92|25484.93|25364.93|10
1637016590000|2021-11-15 22:49:50|25484.38|25364.38|25483.17|25363.17|25484.38|25364.38|25482.56|25362.56|9
1637016600000|2021-11-15 22:50:00|25482.92|25362.92|25478.14|25358.14|25482.92|25362.92|25478.14|25358.14|9
1637016610000|2021-11-15 22:50:10|25478.32|25358.32|25478.73|25358.73|25479.08|25359.08|25478.32|25358.32|10
1637016620000|2021-11-15 22:50:20|25478.9|25358.9|25480.57|25360.57|25480.57|25360.57|25478.73|25358.73|10
1637016630000|2021-11-15 22:50:30|25480.54|25360.54|25477.72|25357.72|25480.54|25360.54|25477.72|25357.72|9
1637016640000|2021-11-15 22:50:40|25477.21|25357.21|25477.19|25357.19|25477.62|25357.62|25476.92|25356.92|10
1637016650000|2021-11-15 22:50:50|25476.69|25356.69|25475.18|25355.18|25477.27|25357.27|25474.66|25354.66|10
1637016660000|2021-11-15 22:51:00|25476.4|25356.4|25473.67|25353.67|25476.4|25356.4|25473.45|25353.45|8
1637016670000|2021-11-15 22:51:10|25473.4|25353.4|25473.48|25353.48|25473.83|25353.83|25473.38|25353.38|10
1637016680000|2021-11-15 22:51:20|25473.19|25353.19|25475.64|25355.64|25475.64|25355.64|25473.19|25353.19|7
1637016690000|2021-11-15 22:51:30|25475.21|25355.21|25478.18|25358.18|25478.44|25358.44|25475.21|25355.21|8
1637016700000|2021-11-15 22:51:40|25478.37|25358.37|25481.33|25361.33|25481.63|25361.63|25478.37|25358.37|9
1637016710000|2021-11-15 22:51:50|25480.77|25360.77|25483.28|25363.28|25483.28|25363.28|25480.47|25360.47|9
1637016720000|2021-11-15 22:52:00|25483.34|25363.34|25484.58|25364.58|25484.58|25364.58|25483.17|25363.17|10
1637016730000|2021-11-15 22:52:10|25484.53|25364.53|25483.3|25363.3|25484.64|25364.64|25482.94|25362.94|10
1637016740000|2021-11-15 22:52:20|25483.32|25363.32|25482.12|25362.12|25483.88|25363.88|25481.02|25361.02|10
1637016750000|2021-11-15 22:52:30|25482.3|25362.3|25482.6|25362.6|25483.22|25363.22|25482.3|25362.3|10
1637016760000|2021-11-15 22:52:40|25483.25|25363.25|25483.21|25363.21|25485.19|25365.19|25483.21|25363.21|9
1637016770000|2021-11-15 22:52:50|25483.63|25363.63|25486.11|25366.11|25486.11|25366.11|25483.63|25363.63|9
1637016780000|2021-11-15 22:53:00|25484.84|25364.84|25484.65|25364.65|25484.84|25364.84|25483.83|25363.83|9
1637016790000|2021-11-15 22:53:10|25484.64|25364.64|25485.83|25365.83|25486.59|25366.59|25484.64|25364.64|10
1637016800000|2021-11-15 22:53:20|25486.13|25366.13|25486.86|25366.86|25486.97|25366.97|25486.13|25366.13|10
1637016810000|2021-11-15 22:53:30|25486.78|25366.78|25488.61|25368.61|25488.69|25368.69|25484.97|25364.97|10
1637016820000|2021-11-15 22:53:40|25488.63|25368.63|25496.44|25376.44|25496.44|25376.44|25488.63|25368.63|10
1637016830000|2021-11-15 22:53:50|25495.77|25375.77|25502.31|25382.31|25502.4|25382.4|25495.77|25375.77|10
1637016840000|2021-11-15 22:54:00|25505.2|25385.2|25511.1|25391.1|25512.61|25392.61|25505.2|25385.2|10
1637016850000|2021-11-15 22:54:10|25511.45|25391.45|25514.64|25394.64|25514.64|25394.64|25511.21|25391.21|10
1637016860000|2021-11-15 22:54:20|25517.6|25397.6|25518.53|25398.53|25519.42|25399.42|25517.35|25397.35|10
1637016870000|2021-11-15 22:54:30|25519.51|25399.51|25523.3|25403.3|25523.3|25403.3|25519.51|25399.51|10
1637016880000|2021-11-15 22:54:40|25523.61|25403.61|25524.43|25404.43|25524.43|25404.43|25523.45|25403.45|10
1637016890000|2021-11-15 22:54:50|25523.98|25403.98|25527.77|25407.77|25527.78|25407.78|25523.98|25403.98|10
1637016900000|2021-11-15 22:55:00|25528.97|25408.97|25528.55|25408.55|25529.73|25409.73|25528.44|25408.44|10
1637016910000|2021-11-15 22:55:10|25527.98|25407.98|25525.28|25405.28|25528.59|25408.59|25525.28|25405.28|10
1637016920000|2021-11-15 22:55:20|25525.05|25405.05|25522.85|25402.85|25526.06|25406.06|25522.85|25402.85|10
1637016930000|2021-11-15 22:55:30|25522.38|25402.38|25521.51|25401.51|25522.84|25402.84|25521.44|25401.44|10
1637016940000|2021-11-15 22:55:40|25521.13|25401.13|25524.7|25404.7|25524.7|25404.7|25521.13|25401.13|9
1637016950000|2021-11-15 22:55:50|25524.91|25404.91|25527.29|25407.29|25527.29|25407.29|25524.91|25404.91|10
1637016960000|2021-11-15 22:56:00|25527.85|25407.85|25528.46|25408.46|25528.81|25408.81|25527.4|25407.4|10
1637016970000|2021-11-15 22:56:10|25529.01|25409.01|25529.81|25409.81|25529.88|25409.88|25528.93|25408.93|10
1637016980000|2021-11-15 22:56:20|25529.54|25409.54|25529.01|25409.01|25529.73|25409.73|25528.59|25408.59|10
1637016990000|2021-11-15 22:56:30|25528.26|25408.26|25526.91|25406.91|25528.26|25408.26|25526.73|25406.73|9
1637017000000|2021-11-15 22:56:40|25527.55|25407.55|25528.99|25408.99|25529.34|25409.34|25527.47|25407.47|10
1637017010000|2021-11-15 22:56:50|25529.14|25409.14|25531.66|25411.66|25531.66|25411.66|25529.14|25409.14|10
1637017020000|2021-11-15 22:57:00|25531.52|25411.52|25532.17|25412.17|25533.31|25413.31|25530.97|25410.97|10
1637017030000|2021-11-15 22:57:10|25532.55|25412.55|25529.07|25409.07|25532.55|25412.55|25529.04|25409.04|10
1637017040000|2021-11-15 22:57:20|25529.11|25409.11|25532.3|25412.3|25532.3|25412.3|25529.11|25409.11|10
1637017050000|2021-11-15 22:57:30|25532.49|25412.49|25533.56|25413.56|25533.56|25413.56|25531.49|25411.49|10
1637017060000|2021-11-15 22:57:40|25533.1|25413.1|25535.48|25415.48|25535.48|25415.48|25532.97|25412.97|9
1637017070000|2021-11-15 22:57:50|25535.53|25415.53|25534.16|25414.16|25535.53|25415.53|25532.74|25412.74|9
1637017080000|2021-11-15 22:58:00|25534.12|25414.12|25535.27|25415.27|25535.38|25415.38|25534.12|25414.12|10
1637017090000|2021-11-15 22:58:10|25535.44|25415.44|25536.13|25416.13|25536.13|25416.13|25535.22|25415.22|10
1637017100000|2021-11-15 22:58:20|25535.48|25415.48|25531.81|25411.81|25537.61|25417.61|25531.48|25411.48|10
1637017110000|2021-11-15 22:58:30|25531.9|25411.9|25532.8|25412.8|25533.21|25413.21|25531.66|25411.66|10
1637017120000|2021-11-15 22:58:40|25533.78|25413.78|25538.63|25418.63|25538.63|25418.63|25533.44|25413.44|10
1637017130000|2021-11-15 22:58:50|25537.64|25417.64|25536.71|25416.71|25537.93|25417.93|25536.64|25416.64|10
1637017140000|2021-11-15 22:59:00|25534.72|25414.72|25537|25417|25537.3|25417.3|25533.42|25413.42|8
1637017150000|2021-11-15 22:59:10|25536.87|25416.87|25533.42|25413.42|25537.36|25417.36|25533.42|25413.42|10
1637017160000|2021-11-15 22:59:20|25534.14|25414.14|25530.96|25410.96|25534.14|25414.14|25530.38|25410.38|10
1637017170000|2021-11-15 22:59:30|25530.06|25410.06|25530.4|25410.4|25530.84|25410.84|25528.47|25408.47|10
1637017180000|2021-11-15 22:59:40|25530.7|25410.7|25528.44|25408.44|25531.14|25411.14|25528.44|25408.44|9
1637017190000|2021-11-15 22:59:50|25528.14|25408.14|25529.65|25409.65|25529.7|25409.7|25528.13|25408.13|9
1637017200000|2021-11-15 23:00:00|25529.7|25409.7|25523|25403|25530.2|25410.2|25523|25403|9
1637017210000|2021-11-15 23:00:10|25522.72|25402.72|25521.88|25401.88|25522.81|25402.81|25521.63|25401.63|10
1637017220000|2021-11-15 23:00:20|25521.99|25401.99|25521.46|25401.46|25522.56|25402.56|25521.46|25401.46|9
1637017230000|2021-11-15 23:00:30|25522.17|25402.17|25521.06|25401.06|25522.39|25402.39|25521.06|25401.06|10
1637017240000|2021-11-15 23:00:40|25521.22|25401.22|25514.3|25394.3|25521.22|25401.22|25514.3|25394.3|8
1637017250000|2021-11-15 23:00:50|25513.99|25393.99|25511.39|25391.39|25513.99|25393.99|25510.27|25390.27|9
1637017260000|2021-11-15 23:01:00|25511.54|25391.54|25509.71|25389.71|25511.54|25391.54|25509.71|25389.71|10
1637017270000|2021-11-15 23:01:10|25509|25389|25507.16|25387.16|25509.35|25389.35|25506.74|25386.74|10
1637017280000|2021-11-15 23:01:20|25506.81|25386.81|25504.58|25384.58|25506.81|25386.81|25504.03|25384.03|10
1637017290000|2021-11-15 23:01:30|25504.9|25384.9|25506.21|25386.21|25506.57|25386.57|25504.9|25384.9|10
1637017300000|2021-11-15 23:01:40|25506.03|25386.03|25504.69|25384.69|25506.49|25386.49|25504.39|25384.39|10
1637017310000|2021-11-15 23:01:50|25504.49|25384.49|25506.78|25386.78|25507.58|25387.58|25504.31|25384.31|10
1637017320000|2021-11-15 23:02:00|25507.46|25387.46|25508.03|25388.03|25509.3|25389.3|25507.46|25387.46|10
1637017330000|2021-11-15 23:02:10|25509.51|25389.51|25507.85|25387.85|25509.51|25389.51|25507.85|25387.85|10
1637017340000|2021-11-15 23:02:20|25508.82|25388.82|25508.04|25388.04|25508.82|25388.82|25507.08|25387.08|10
1637017350000|2021-11-15 23:02:30|25507.96|25387.96|25511.45|25391.45|25511.45|25391.45|25507.96|25387.96|10
1637017360000|2021-11-15 23:02:40|25511.26|25391.26|25511.87|25391.87|25512.18|25392.18|25511.23|25391.23|10
1637017370000|2021-11-15 23:02:50|25511.38|25391.38|25501.69|25381.69|25511.38|25391.38|25501.69|25381.69|10
1637017380000|2021-11-15 23:03:00|25501.19|25381.19|25497.97|25377.97|25501.19|25381.19|25497.97|25377.97|10
1637017390000|2021-11-15 23:03:10|25497.98|25377.98|25493.13|25373.13|25497.98|25377.98|25492.65|25372.65|10
1637017400000|2021-11-15 23:03:20|25492.66|25372.66|25486.67|25366.67|25493.15|25373.15|25486.67|25366.67|9
1637017410000|2021-11-15 23:03:30|25485.44|25365.44|25478.7|25358.7|25485.44|25365.44|25478.7|25358.7|10
1637017420000|2021-11-15 23:03:40|25479.11|25359.11|25479.83|25359.83|25479.83|25359.83|25477.48|25357.48|10
1637017430000|2021-11-15 23:03:50|25480.03|25360.03|25480.54|25360.54|25480.9|25360.9|25480.03|25360.03|10
1637017440000|2021-11-15 23:04:00|25481.39|25361.39|25476.02|25356.02|25481.39|25361.39|25476.02|25356.02|10
1637017450000|2021-11-15 23:04:10|25475.55|25355.55|25474.7|25354.7|25475.55|25355.55|25473.66|25353.66|10
1637017460000|2021-11-15 23:04:20|25474.26|25354.26|25467.89|25347.89|25474.51|25354.51|25467.89|25347.89|9
1637017470000|2021-11-15 23:04:30|25467.22|25347.22|25469.77|25349.77|25469.77|25349.77|25467.22|25347.22|9
1637017480000|2021-11-15 23:04:40|25470.87|25350.87|25471.96|25351.96|25471.96|25351.96|25470.52|25350.52|10
1637017490000|2021-11-15 23:04:50|25471.02|25351.02|25470.95|25350.95|25471.3|25351.3|25469.65|25349.65|10
1637017500000|2021-11-15 23:05:00|25470.9|25350.9|25471.94|25351.94|25472.76|25352.76|25470.9|25350.9|10
1637017510000|2021-11-15 23:05:10|25471.64|25351.64|25475.54|25355.54|25475.54|25355.54|25471.64|25351.64|10
1637017520000|2021-11-15 23:05:20|25475.68|25355.68|25480.2|25360.2|25480.2|25360.2|25475.44|25355.44|10
1637017530000|2021-11-15 23:05:30|25480.27|25360.27|25482.34|25362.34|25482.34|25362.34|25480.2|25360.2|10
1637017540000|2021-11-15 23:05:40|25482.9|25362.9|25480.96|25360.96|25482.9|25362.9|25480.35|25360.35|10
1637017550000|2021-11-15 23:05:50|25482.21|25362.21|25481.93|25361.93|25482.86|25362.86|25481.89|25361.89|10
1637017560000|2021-11-15 23:06:00|25482.47|25362.47|25482.05|25362.05|25482.74|25362.74|25481.3|25361.3|10
1637017570000|2021-11-15 23:06:10|25483.6|25363.6|25483.51|25363.51|25483.64|25363.64|25482.46|25362.46|9
1637017580000|2021-11-15 23:06:20|25482.93|25362.93|25498.22|25378.22|25498.22|25378.22|25482.93|25362.93|9
1637017590000|2021-11-15 23:06:30|25497.32|25377.32|25500.61|25380.61|25500.74|25380.74|25497.32|25377.32|10
1637017600000|2021-11-15 23:06:40|25501.29|25381.29|25504.59|25384.59|25504.59|25384.59|25501.24|25381.24|10
1637017610000|2021-11-15 23:06:50|25504.81|25384.81|25506.5|25386.5|25506.87|25386.87|25504.81|25384.81|10
1637017620000|2021-11-15 23:07:00|25505.56|25385.56|25500.91|25380.91|25505.56|25385.56|25500.67|25380.67|10
1637017630000|2021-11-15 23:07:10|25501.67|25381.67|25501.21|25381.21|25501.85|25381.85|25500.5|25380.5|10
1637017640000|2021-11-15 23:07:20|25497.52|25377.52|25499.8|25379.8|25500|25380|25497.04|25377.04|10
1637017650000|2021-11-15 23:07:30|25499.84|25379.84|25498.31|25378.31|25500.39|25380.39|25498.31|25378.31|10
1637017660000|2021-11-15 23:07:40|25498.27|25378.27|25498|25378|25499.55|25379.55|25497.63|25377.63|10
1637017670000|2021-11-15 23:07:50|25497.94|25377.94|25488.82|25368.82|25497.94|25377.94|25488.82|25368.82|10
1637017680000|2021-11-15 23:08:00|25488.31|25368.31|25481.97|25361.97|25488.85|25368.85|25481.68|25361.68|10
1637017690000|2021-11-15 23:08:10|25481.64|25361.64|25480.26|25360.26|25481.64|25361.64|25479.83|25359.83|9
1637017700000|2021-11-15 23:08:20|25479.71|25359.71|25479.74|25359.74|25481.52|25361.52|25479.71|25359.71|10
1637017710000|2021-11-15 23:08:30|25480.15|25360.15|25478.51|25358.51|25480.33|25360.33|25478.51|25358.51|10
1637017720000|2021-11-15 23:08:40|25479.45|25359.45|25484.37|25364.37|25484.37|25364.37|25479.29|25359.29|10
1637017730000|2021-11-15 23:08:50|25485.4|25365.4|25484.29|25364.29|25485.87|25365.87|25484.29|25364.29|10
1637017740000|2021-11-15 23:09:00|25484.78|25364.78|25484.19|25364.19|25485.13|25365.13|25483.21|25363.21|10
1637017750000|2021-11-15 23:09:10|25484.47|25364.47|25484.18|25364.18|25484.47|25364.47|25482.17|25362.17|10
1637017760000|2021-11-15 23:09:20|25484.62|25364.62|25483.53|25363.53|25484.62|25364.62|25483.36|25363.36|10
1637017770000|2021-11-15 23:09:30|25483.27|25363.27|25479.82|25359.82|25483.27|25363.27|25477.56|25357.56|10
1637017780000|2021-11-15 23:09:40|25481.34|25361.34|25482.8|25362.8|25483.15|25363.15|25481.21|25361.21|10
1637017790000|2021-11-15 23:09:50|25483.52|25363.52|25482.96|25362.96|25484.59|25364.59|25482.96|25362.96|10
1637017800000|2021-11-15 23:10:00|25482.67|25362.67|25479.63|25359.63|25482.67|25362.67|25479.54|25359.54|9
1637017810000|2021-11-15 23:10:10|25479.86|25359.86|25485.26|25365.26|25485.52|25365.52|25479.37|25359.37|10
1637017820000|2021-11-15 23:10:20|25485.42|25365.42|25483.34|25363.34|25485.86|25365.86|25483.34|25363.34|10
1637017830000|2021-11-15 23:10:30|25483.16|25363.16|25483.36|25363.36|25483.96|25363.96|25482.87|25362.87|10
1637017840000|2021-11-15 23:10:40|25483.21|25363.21|25475.79|25355.79|25483.21|25363.21|25474.96|25354.96|10
1637017850000|2021-11-15 23:10:50|25475.33|25355.33|25472.49|25352.49|25475.83|25355.83|25472.49|25352.49|10
1637017860000|2021-11-15 23:11:00|25472.25|25352.25|25471.45|25351.45|25472.25|25352.25|25470.08|25350.08|10
1637017870000|2021-11-15 23:11:10|25471.77|25351.77|25471.29|25351.29|25471.99|25351.99|25471.1|25351.1|10
1637017880000|2021-11-15 23:11:20|25471.09|25351.09|25469.24|25349.24|25471.09|25351.09|25469.2|25349.2|10
1637017890000|2021-11-15 23:11:30|25469.1|25349.1|25469.79|25349.79|25469.84|25349.84|25469.1|25349.1|8
1637017900000|2021-11-15 23:11:40|25469.76|25349.76|25471.43|25351.43|25471.43|25351.43|25468.93|25348.93|10
1637017910000|2021-11-15 23:11:50|25472.59|25352.59|25474.4|25354.4|25474.57|25354.57|25472.15|25352.15|10
1637017920000|2021-11-15 23:12:00|25474.64|25354.64|25472.08|25352.08|25474.66|25354.66|25472.08|25352.08|10
1637017930000|2021-11-15 23:12:10|25472.26|25352.26|25472.22|25352.22|25472.26|25352.26|25471.09|25351.09|9
1637017940000|2021-11-15 23:12:20|25471.73|25351.73|25469.53|25349.53|25471.73|25351.73|25469.45|25349.45|10
1637017950000|2021-11-15 23:12:30|25469.76|25349.76|25470.01|25350.01|25470.53|25350.53|25469.76|25349.76|10
1637017960000|2021-11-15 23:12:40|25470.08|25350.08|25470.6|25350.6|25471.08|25351.08|25470.08|25350.08|10
1637017970000|2021-11-15 23:12:50|25470.45|25350.45|25470.54|25350.54|25470.73|25350.73|25469.99|25349.99|9
1637017980000|2021-11-15 23:13:00|25470.57|25350.57|25470.17|25350.17|25470.57|25350.57|25470.17|25350.17|8
1637017990000|2021-11-15 23:13:10|25470.24|25350.24|25470.85|25350.85|25470.85|25350.85|25470.02|25350.02|10
1637018000000|2021-11-15 23:13:20|25470.58|25350.58|25472.1|25352.1|25472.1|25352.1|25470.33|25350.33|10
1637018010000|2021-11-15 23:13:30|25471.29|25351.29|25473.22|25353.22|25473.59|25353.59|25471.29|25351.29|10
1637018020000|2021-11-15 23:13:40|25473.34|25353.34|25474.29|25354.29|25474.54|25354.54|25473.34|25353.34|8
1637018030000|2021-11-15 23:13:50|25472.89|25352.89|25471.8|25351.8|25473.6|25353.6|25471.8|25351.8|9
1637018040000|2021-11-15 23:14:00|25472.03|25352.03|25470.12|25350.12|25472.43|25352.43|25469.89|25349.89|9
1637018050000|2021-11-15 23:14:10|25470.06|25350.06|25471.65|25351.65|25471.88|25351.88|25469.44|25349.44|10
1637018060000|2021-11-15 23:14:20|25470.85|25350.85|25470.49|25350.49|25470.85|25350.85|25470.42|25350.42|9
1637018070000|2021-11-15 23:14:30|25470.14|25350.14|25467.95|25347.95|25470.48|25350.48|25467.5|25347.5|10
1637018080000|2021-11-15 23:14:40|25468.19|25348.19|25470.05|25350.05|25470.09|25350.09|25468.19|25348.19|10
1637018090000|2021-11-15 23:14:50|25469.8|25349.8|25469.31|25349.31|25469.8|25349.8|25468.26|25348.26|9
1637018100000|2021-11-15 23:15:00|25469.6|25349.6|25468.12|25348.12|25470.02|25350.02|25468.12|25348.12|10
1637018110000|2021-11-15 23:15:10|25467.93|25347.93|25466.73|25346.73|25467.93|25347.93|25466.58|25346.58|10
1637018120000|2021-11-15 23:15:20|25466.76|25346.76|25465.28|25345.28|25466.76|25346.76|25465.28|25345.28|10
1637018130000|2021-11-15 23:15:30|25465.17|25345.17|25466.6|25346.6|25466.6|25346.6|25465.13|25345.13|10
1637018140000|2021-11-15 23:15:40|25466.53|25346.53|25465.7|25345.7|25466.77|25346.77|25465.7|25345.7|9
1637018150000|2021-11-15 23:15:50|25465.38|25345.38|25463.46|25343.46|25465.63|25345.63|25463.46|25343.46|10
1637018160000|2021-11-15 23:16:00|25463.68|25343.68|25464.08|25344.08|25464.08|25344.08|25463.63|25343.63|8
1637018170000|2021-11-15 23:16:10|25464.37|25344.37|25465.77|25345.77|25465.77|25345.77|25462.33|25342.33|10
1637018180000|2021-11-15 23:16:20|25466.87|25346.87|25466.49|25346.49|25467.39|25347.39|25465.77|25345.77|10
1637018190000|2021-11-15 23:16:30|25466.31|25346.31|25463.7|25343.7|25466.31|25346.31|25463.04|25343.04|10
1637018200000|2021-11-15 23:16:40|25463.82|25343.82|25464.5|25344.5|25465.2|25345.2|25463.28|25343.28|10
1637018210000|2021-11-15 23:16:50|25464.85|25344.85|25468.32|25348.32|25468.32|25348.32|25464.85|25344.85|10
1637018220000|2021-11-15 23:17:00|25468.43|25348.43|25467.91|25347.91|25469.36|25349.36|25467.91|25347.91|10
1637018230000|2021-11-15 23:17:10|25467.7|25347.7|25468.48|25348.48|25468.48|25348.48|25466.62|25346.62|10
1637018240000|2021-11-15 23:17:20|25468.9|25348.9|25467.91|25347.91|25469.07|25349.07|25467.91|25347.91|10
1637018250000|2021-11-15 23:17:30|25468.05|25348.05|25468.23|25348.23|25469.1|25349.1|25467.94|25347.94|9
1637018260000|2021-11-15 23:17:40|25468.62|25348.62|25469.56|25349.56|25469.61|25349.61|25468.26|25348.26|10
1637018270000|2021-11-15 23:17:50|25469.88|25349.88|25471.16|25351.16|25471.56|25351.56|25469.88|25349.88|10
1637018280000|2021-11-15 23:18:00|25471.03|25351.03|25469.42|25349.42|25471.03|25351.03|25469.42|25349.42|10
1637018290000|2021-11-15 23:18:10|25470.32|25350.32|25468.55|25348.55|25470.49|25350.49|25468.55|25348.55|9
1637018300000|2021-11-15 23:18:20|25469.15|25349.15|25470.4|25350.4|25470.46|25350.46|25468.93|25348.93|10
1637018310000|2021-11-15 23:18:30|25470.25|25350.25|25470.44|25350.44|25470.44|25350.44|25468.73|25348.73|10
1637018320000|2021-11-15 23:18:40|25470.29|25350.29|25472.67|25352.67|25472.67|25352.67|25470.27|25350.27|10
1637018330000|2021-11-15 23:18:50|25473.04|25353.04|25482.65|25362.65|25482.65|25362.65|25473.04|25353.04|10
1637018340000|2021-11-15 23:19:00|25482.91|25362.91|25483.57|25363.57|25484.55|25364.55|25481.88|25361.88|10
1637018350000|2021-11-15 23:19:10|25483.54|25363.54|25487.42|25367.42|25487.42|25367.42|25483.34|25363.34|10
1637018360000|2021-11-15 23:19:20|25487.52|25367.52|25493.31|25373.31|25493.31|25373.31|25487.52|25367.52|10
1637018370000|2021-11-15 23:19:30|25495.05|25375.05|25497.89|25377.89|25498.49|25378.49|25495.05|25375.05|10
1637018380000|2021-11-15 23:19:40|25498.09|25378.09|25503.96|25383.96|25507.83|25387.83|25498.09|25378.09|10
1637018390000|2021-11-15 23:19:50|25504.91|25384.91|25508.26|25388.26|25508.26|25388.26|25504.91|25384.91|10
1637018400000|2021-11-15 23:20:00|25507.77|25387.77|25510.13|25390.13|25510.13|25390.13|25507.77|25387.77|10
1637018410000|2021-11-15 23:20:10|25510.24|25390.24|25508.76|25388.76|25510.24|25390.24|25508.76|25388.76|10
1637018420000|2021-11-15 23:20:20|25507.98|25387.98|25505.77|25385.77|25510.72|25390.72|25505.77|25385.77|9
1637018430000|2021-11-15 23:20:30|25505.42|25385.42|25506.73|25386.73|25508.02|25388.02|25505.39|25385.39|10
1637018440000|2021-11-15 23:20:40|25507.25|25387.25|25510.46|25390.46|25510.53|25390.53|25507.16|25387.16|10
1637018450000|2021-11-15 23:20:50|25510.71|25390.71|25511.28|25391.28|25511.73|25391.73|25510.19|25390.19|9
1637018460000|2021-11-15 23:21:00|25511.34|25391.34|25511.25|25391.25|25511.71|25391.71|25509.93|25389.93|10
1637018470000|2021-11-15 23:21:10|25510.97|25390.97|25509.5|25389.5|25510.97|25390.97|25509.5|25389.5|10
1637018480000|2021-11-15 23:21:20|25509.48|25389.48|25505.23|25385.23|25509.48|25389.48|25505.23|25385.23|10
1637018490000|2021-11-15 23:21:30|25504.89|25384.89|25503.55|25383.55|25504.89|25384.89|25502.66|25382.66|10
1637018500000|2021-11-15 23:21:40|25503.48|25383.48|25502.32|25382.32|25503.48|25383.48|25502.32|25382.32|10
1637018510000|2021-11-15 23:21:50|25501.83|25381.83|25499.93|25379.93|25502.96|25382.96|25499.93|25379.93|10
1637018520000|2021-11-15 23:22:00|25500.34|25380.34|25499.02|25379.02|25500.34|25380.34|25499.02|25379.02|10
1637018530000|2021-11-15 23:22:10|25499.85|25379.85|25497.76|25377.76|25499.88|25379.88|25497.71|25377.71|10
1637018540000|2021-11-15 23:22:20|25498.41|25378.41|25497.57|25377.57|25498.69|25378.69|25497.57|25377.57|10
1637018550000|2021-11-15 23:22:30|25497.56|25377.56|25496.7|25376.7|25497.56|25377.56|25496.7|25376.7|8
1637018560000|2021-11-15 23:22:40|25496.76|25376.76|25493.83|25373.83|25497.16|25377.16|25493.83|25373.83|10
1637018570000|2021-11-15 23:22:50|25494.65|25374.65|25489.77|25369.77|25494.65|25374.65|25489.77|25369.77|10
1637018580000|2021-11-15 23:23:00|25490.37|25370.37|25492.3|25372.3|25492.49|25372.49|25490.37|25370.37|10
1637018590000|2021-11-15 23:23:10|25492.21|25372.21|25493.75|25373.75|25493.75|25373.75|25491.89|25371.89|10
1637018600000|2021-11-15 23:23:20|25493.79|25373.79|25492.23|25372.23|25493.79|25373.79|25492.23|25372.23|8
1637018610000|2021-11-15 23:23:30|25492.01|25372.01|25491.54|25371.54|25492.21|25372.21|25491.47|25371.47|9
1637018620000|2021-11-15 23:23:40|25491.53|25371.53|25493.18|25373.18|25493.32|25373.32|25491.53|25371.53|10
1637018630000|2021-11-15 23:23:50|25493.24|25373.24|25491.56|25371.56|25493.24|25373.24|25491.26|25371.26|10
1637018640000|2021-11-15 23:24:00|25491.85|25371.85|25489.89|25369.89|25491.99|25371.99|25489.89|25369.89|9
1637018650000|2021-11-15 23:24:10|25489.35|25369.35|25486.57|25366.57|25489.35|25369.35|25486.01|25366.01|10
1637018660000|2021-11-15 23:24:20|25485.38|25365.38|25482.99|25362.99|25485.38|25365.38|25482.73|25362.73|10
1637018670000|2021-11-15 23:24:30|25482.8|25362.8|25482.34|25362.34|25483.33|25363.33|25482.34|25362.34|9
1637018680000|2021-11-15 23:24:40|25482.03|25362.03|25486.17|25366.17|25486.17|25366.17|25482.03|25362.03|10
1637018690000|2021-11-15 23:24:50|25486.05|25366.05|25481.71|25361.71|25487.28|25367.28|25481.71|25361.71|9
1637018700000|2021-11-15 23:25:00|25480.61|25360.61|25470.77|25350.77|25480.61|25360.61|25470.77|25350.77|9
1637018710000|2021-11-15 23:25:10|25470.26|25350.26|25467.21|25347.21|25470.26|25350.26|25467.21|25347.21|8
1637018720000|2021-11-15 23:25:20|25466.52|25346.52|25457.91|25337.91|25466.52|25346.52|25457.91|25337.91|10
1637018730000|2021-11-15 23:25:30|25457.9|25337.9|25450.37|25330.37|25458.1|25338.1|25450.37|25330.37|10
1637018740000|2021-11-15 23:25:40|25451.2|25331.2|25449.35|25329.35|25451.9|25331.9|25449.35|25329.35|10
1637018750000|2021-11-15 23:25:50|25448.44|25328.44|25445.32|25325.32|25448.44|25328.44|25445.32|25325.32|9
1637018760000|2021-11-15 23:26:00|25444.36|25324.36|25440.52|25320.52|25444.36|25324.36|25440.52|25320.52|10
1637018770000|2021-11-15 23:26:10|25440.41|25320.41|25441.96|25321.96|25441.96|25321.96|25439.48|25319.48|10
1637018780000|2021-11-15 23:26:20|25442.22|25322.22|25441.55|25321.55|25442.38|25322.38|25441.55|25321.55|10
1637018790000|2021-11-15 23:26:30|25440.91|25320.91|25437.62|25317.62|25440.91|25320.91|25437.62|25317.62|9
1637018800000|2021-11-15 23:26:40|25437.31|25317.31|25437.12|25317.12|25438.51|25318.51|25437.03|25317.03|10
1637018810000|2021-11-15 23:26:50|25436.55|25316.55|25435.2|25315.2|25436.55|25316.55|25433.28|25313.28|10
1637018820000|2021-11-15 23:27:00|25435.81|25315.81|25431.77|25311.77|25435.81|25315.81|25431.68|25311.68|10
1637018830000|2021-11-15 23:27:10|25432.15|25312.15|25434.77|25314.77|25434.77|25314.77|25431.84|25311.84|10
1637018840000|2021-11-15 23:27:20|25432.38|25312.38|25430.59|25310.59|25432.38|25312.38|25430.49|25310.49|9
1637018850000|2021-11-15 23:27:30|25430.53|25310.53|25431.55|25311.55|25431.95|25311.95|25430.12|25310.12|8
1637018860000|2021-11-15 23:27:40|25431.3|25311.3|25430.61|25310.61|25431.3|25311.3|25430.61|25310.61|8
1637018870000|2021-11-15 23:27:50|25430.87|25310.87|25426.68|25306.68|25430.87|25310.87|25426.68|25306.68|7
1637018880000|2021-11-15 23:28:00|25427.43|25307.43|25427.09|25307.09|25427.54|25307.54|25427.07|25307.07|10
1637018890000|2021-11-15 23:28:10|25427.19|25307.19|25428.2|25308.2|25428.88|25308.88|25427.19|25307.19|10
1637018900000|2021-11-15 23:28:20|25428.81|25308.81|25429|25309|25429.87|25309.87|25428.81|25308.81|9
1637018910000|2021-11-15 23:28:30|25428.98|25308.98|25430.62|25310.62|25430.62|25310.62|25428.49|25308.49|9
1637018920000|2021-11-15 23:28:40|25430.56|25310.56|25429.48|25309.48|25430.69|25310.69|25429.48|25309.48|9
1637018930000|2021-11-15 23:28:50|25429.25|25309.25|25427.77|25307.77|25429.25|25309.25|25427.77|25307.77|9
1637018940000|2021-11-15 23:29:00|25427.83|25307.83|25428.11|25308.11|25428.39|25308.39|25427.83|25307.83|10
1637018950000|2021-11-15 23:29:10|25427.8|25307.8|25424.14|25304.14|25427.97|25307.97|25424.14|25304.14|9
1637018960000|2021-11-15 23:29:20|25422.56|25302.56|25413.14|25293.14|25422.62|25302.62|25413.14|25293.14|10
1637018970000|2021-11-15 23:29:30|25411.97|25291.97|25411.01|25291.01|25412.16|25292.16|25411.01|25291.01|9
1637018980000|2021-11-15 23:29:40|25410.27|25290.27|25406.81|25286.81|25410.38|25290.38|25406.81|25286.81|10
1637018990000|2021-11-15 23:29:50|25406.3|25286.3|25403.98|25283.98|25406.3|25286.3|25403.98|25283.98|10
1637019000000|2021-11-15 23:30:00|25403.7|25283.7|25402.84|25282.84|25404.47|25284.47|25402.43|25282.43|10
1637019010000|2021-11-15 23:30:10|25403.35|25283.35|25406.77|25286.77|25406.77|25286.77|25403.12|25283.12|10
1637019020000|2021-11-15 23:30:20|25407.25|25287.25|25408.71|25288.71|25408.71|25288.71|25407.05|25287.05|9
1637019030000|2021-11-15 23:30:30|25408.66|25288.66|25410.51|25290.51|25410.88|25290.88|25408.66|25288.66|10
1637019040000|2021-11-15 23:30:40|25409.87|25289.87|25405.11|25285.11|25409.87|25289.87|25405.11|25285.11|10
1637019050000|2021-11-15 23:30:50|25404.71|25284.71|25404.31|25284.31|25405.91|25285.91|25403.87|25283.87|10
1637019060000|2021-11-15 23:31:00|25405.18|25285.18|25402.68|25282.68|25405.29|25285.29|25402.68|25282.68|10
1637019070000|2021-11-15 23:31:10|25400.58|25280.58|25397.68|25277.68|25400.77|25280.77|25395.52|25275.52|10
1637019080000|2021-11-15 23:31:20|25397|25277|25394.13|25274.13|25397|25277|25393.8|25273.8|10
1637019090000|2021-11-15 23:31:30|25393.64|25273.64|25390.03|25270.03|25393.67|25273.67|25390.03|25270.03|10
1637019100000|2021-11-15 23:31:40|25389.16|25269.16|25382.37|25262.37|25389.17|25269.17|25382.37|25262.37|10
1637019110000|2021-11-15 23:31:50|25383.07|25263.07|25385.74|25265.74|25385.87|25265.87|25383.07|25263.07|10
1637019120000|2021-11-15 23:32:00|25385.78|25265.78|25387.52|25267.52|25387.52|25267.52|25385.78|25265.78|10
1637019130000|2021-11-15 23:32:10|25387.17|25267.17|25389.44|25269.44|25389.44|25269.44|25385.91|25265.91|10
1637019140000|2021-11-15 23:32:20|25389.46|25269.46|25392.69|25272.69|25392.69|25272.69|25389.46|25269.46|10
1637019150000|2021-11-15 23:32:30|25393.46|25273.46|25397.83|25277.83|25397.83|25277.83|25393.46|25273.46|10
1637019160000|2021-11-15 23:32:40|25398.05|25278.05|25399.29|25279.29|25400.32|25280.32|25398.05|25278.05|10
1637019170000|2021-11-15 23:32:50|25399.1|25279.1|25397.6|25277.6|25399.1|25279.1|25396.98|25276.98|10
1637019180000|2021-11-15 23:33:00|25397.35|25277.35|25397.51|25277.51|25399.64|25279.64|25397.35|25277.35|10
1637019190000|2021-11-15 23:33:10|25396.95|25276.95|25396.71|25276.71|25397.75|25277.75|25395.94|25275.94|10
1637019200000|2021-11-15 23:33:20|25397.36|25277.36|25402.93|25282.93|25402.93|25282.93|25397.36|25277.36|9
1637019210000|2021-11-15 23:33:30|25403.49|25283.49|25412.3|25292.3|25412.3|25292.3|25402.76|25282.76|10
1637019220000|2021-11-15 23:33:40|25414.52|25294.52|25417.13|25297.13|25417.67|25297.67|25414.52|25294.52|10
1637019230000|2021-11-15 23:33:50|25417.34|25297.34|25420.01|25300.01|25420.01|25300.01|25417.34|25297.34|10
1637019240000|2021-11-15 23:34:00|25420.27|25300.27|25418.11|25298.11|25420.27|25300.27|25417.43|25297.43|10
1637019250000|2021-11-15 23:34:10|25418.27|25298.27|25419.63|25299.63|25419.77|25299.77|25418.27|25298.27|9
1637019260000|2021-11-15 23:34:20|25422.58|25302.58|25426.84|25306.84|25426.84|25306.84|25422.07|25302.07|9
1637019270000|2021-11-15 23:34:30|25426.88|25306.88|25429.66|25309.66|25429.97|25309.97|25426.84|25306.84|10
1637019280000|2021-11-15 23:34:40|25428.9|25308.9|25429.39|25309.39|25431.2|25311.2|25428.9|25308.9|10
1637019290000|2021-11-15 23:34:50|25430.82|25310.82|25427.91|25307.91|25430.82|25310.82|25427.91|25307.91|9
1637019300000|2021-11-15 23:35:00|25427.93|25307.93|25425.36|25305.36|25427.93|25307.93|25425.16|25305.16|10
1637019310000|2021-11-15 23:35:10|25425.22|25305.22|25426.86|25306.86|25426.86|25306.86|25424.8|25304.8|10
1637019320000|2021-11-15 23:35:20|25427.87|25307.87|25431.03|25311.03|25431.62|25311.62|25427.87|25307.87|10
1637019330000|2021-11-15 23:35:30|25431.14|25311.14|25430.6|25310.6|25431.92|25311.92|25430.33|25310.33|10
1637019340000|2021-11-15 23:35:40|25431.61|25311.61|25431.81|25311.81|25432.75|25312.75|25431.61|25311.61|9
1637019350000|2021-11-15 23:35:50|25432.26|25312.26|25433.24|25313.24|25433.35|25313.35|25432.08|25312.08|9
1637019360000|2021-11-15 23:36:00|25435.21|25315.21|25434.22|25314.22|25435.3|25315.3|25434.22|25314.22|9
1637019370000|2021-11-15 23:36:10|25434.52|25314.52|25436.58|25316.58|25436.58|25316.58|25434.52|25314.52|8
1637019380000|2021-11-15 23:36:20|25436.44|25316.44|25434.64|25314.64|25436.46|25316.46|25434.54|25314.54|10
1637019390000|2021-11-15 23:36:30|25434.87|25314.87|25435.15|25315.15|25435.34|25315.34|25434.64|25314.64|9
1637019400000|2021-11-15 23:36:40|25435.41|25315.41|25435.41|25315.41|25435.46|25315.46|25434.95|25314.95|8
1637019410000|2021-11-15 23:36:50|25436.32|25316.32|25442|25322|25442|25322|25436.32|25316.32|10
1637019420000|2021-11-15 23:37:00|25441.01|25321.01|25446.39|25326.39|25446.97|25326.97|25440.61|25320.61|10
1637019430000|2021-11-15 23:37:10|25446.16|25326.16|25446.91|25326.91|25446.91|25326.91|25445.16|25325.16|10
1637019440000|2021-11-15 23:37:20|25447.27|25327.27|25449.5|25329.5|25449.5|25329.5|25447.27|25327.27|8
1637019450000|2021-11-15 23:37:30|25447.86|25327.86|25448.73|25328.73|25448.73|25328.73|25447.86|25327.86|10
1637019460000|2021-11-15 23:37:40|25449.03|25329.03|25449.29|25329.29|25450.48|25330.48|25449.03|25329.03|10
1637019470000|2021-11-15 23:37:50|25448.93|25328.93|25448.82|25328.82|25449.93|25329.93|25448.82|25328.82|10
1637019480000|2021-11-15 23:38:00|25448.3|25328.3|25445.9|25325.9|25448.44|25328.44|25445.9|25325.9|9
1637019490000|2021-11-15 23:38:10|25447.06|25327.06|25444.62|25324.62|25447.6|25327.6|25443.79|25323.79|9
1637019500000|2021-11-15 23:38:20|25445.61|25325.61|25445.61|25325.61|25446.48|25326.48|25444.25|25324.25|10
1637019510000|2021-11-15 23:38:30|25445.92|25325.92|25449.3|25329.3|25449.37|25329.37|25444.66|25324.66|10
1637019520000|2021-11-15 23:38:40|25451.3|25331.3|25450.53|25330.53|25451.3|25331.3|25450.46|25330.46|10
1637019530000|2021-11-15 23:38:50|25450.89|25330.89|25450.38|25330.38|25451.91|25331.91|25450.38|25330.38|8
1637019540000|2021-11-15 23:39:00|25450.48|25330.48|25451.08|25331.08|25451.08|25331.08|25449.89|25329.89|8
1637019550000|2021-11-15 23:39:10|25451.13|25331.13|25450.9|25330.9|25451.25|25331.25|25450.78|25330.78|10
1637019560000|2021-11-15 23:39:20|25451.5|25331.5|25452.5|25332.5|25452.61|25332.61|25450.4|25330.4|10
1637019570000|2021-11-15 23:39:30|25451.09|25331.09|25449.09|25329.09|25451.32|25331.32|25449.09|25329.09|10
1637019580000|2021-11-15 23:39:40|25449.43|25329.43|25444.68|25324.68|25449.43|25329.43|25444.68|25324.68|10
1637019590000|2021-11-15 23:39:50|25443.92|25323.92|25444.92|25324.92|25445.8|25325.8|25443.92|25323.92|10
1637019600000|2021-11-15 23:40:00|25444.6|25324.6|25446.51|25326.51|25446.51|25326.51|25444.09|25324.09|9
1637019610000|2021-11-15 23:40:10|25446.71|25326.71|25447.41|25327.41|25448.83|25328.83|25446.42|25326.42|9
1637019620000|2021-11-15 23:40:20|25447.06|25327.06|25446.65|25326.65|25447.06|25327.06|25446.25|25326.25|10
1637019630000|2021-11-15 23:40:30|25446.2|25326.2|25443.09|25323.09|25446.2|25326.2|25443.09|25323.09|10
1637019640000|2021-11-15 23:40:40|25443.64|25323.64|25446.99|25326.99|25446.99|25326.99|25441.95|25321.95|10
1637019650000|2021-11-15 23:40:50|25447.47|25327.47|25447.13|25327.13|25448.16|25328.16|25447.13|25327.13|10
1637019660000|2021-11-15 23:41:00|25447.06|25327.06|25445.7|25325.7|25447.18|25327.18|25445.7|25325.7|9
1637019670000|2021-11-15 23:41:10|25445.63|25325.63|25447.67|25327.67|25447.67|25327.67|25445.24|25325.24|10
1637019680000|2021-11-15 23:41:20|25447.28|25327.28|25444.79|25324.79|25447.28|25327.28|25444.79|25324.79|8
1637019690000|2021-11-15 23:41:30|25444.53|25324.53|25445.21|25325.21|25445.21|25325.21|25444.37|25324.37|8
1637019700000|2021-11-15 23:41:40|25443.91|25323.91|25441.82|25321.82|25444.41|25324.41|25441.82|25321.82|10
1637019710000|2021-11-15 23:41:50|25441.32|25321.32|25443.44|25323.44|25443.51|25323.51|25441.32|25321.32|10
1637019720000|2021-11-15 23:42:00|25443.34|25323.34|25442.43|25322.43|25443.38|25323.38|25442.43|25322.43|10
1637019730000|2021-11-15 23:42:10|25441.84|25321.84|25438.58|25318.58|25441.84|25321.84|25438.58|25318.58|9
1637019740000|2021-11-15 23:42:20|25438.08|25318.08|25433.92|25313.92|25438.08|25318.08|25433.92|25313.92|10
1637019750000|2021-11-15 23:42:30|25431.96|25311.96|25426.15|25306.15|25431.96|25311.96|25426.15|25306.15|10
1637019760000|2021-11-15 23:42:40|25425.17|25305.17|25428.55|25308.55|25428.55|25308.55|25425.17|25305.17|10
1637019770000|2021-11-15 23:42:50|25428.04|25308.04|25429.54|25309.54|25430.06|25310.06|25428.04|25308.04|10
1637019780000|2021-11-15 23:43:00|25430.03|25310.03|25428.91|25308.91|25430.03|25310.03|25428.14|25308.14|10
1637019790000|2021-11-15 23:43:10|25428.45|25308.45|25427.4|25307.4|25428.69|25308.69|25427.4|25307.4|10
1637019800000|2021-11-15 23:43:20|25427.7|25307.7|25426.31|25306.31|25427.7|25307.7|25426.26|25306.26|9
1637019810000|2021-11-15 23:43:30|25425.83|25305.83|25425.54|25305.54|25426|25306|25425.36|25305.36|10
1637019820000|2021-11-15 23:43:40|25425.7|25305.7|25427.4|25307.4|25427.42|25307.42|25425.7|25305.7|10
1637019830000|2021-11-15 23:43:50|25427.02|25307.02|25427.38|25307.38|25429.23|25309.23|25427|25307|9
1637019840000|2021-11-15 23:44:00|25426.44|25306.44|25427.44|25307.44|25427.44|25307.44|25426.44|25306.44|9
1637019850000|2021-11-15 23:44:10|25428.31|25308.31|25431.14|25311.14|25431.14|25311.14|25428.31|25308.31|8
1637019860000|2021-11-15 23:44:20|25431.11|25311.11|25433.44|25313.44|25433.44|25313.44|25430.26|25310.26|10
1637019870000|2021-11-15 23:44:30|25433.75|25313.75|25434.31|25314.31|25435.79|25315.79|25433.75|25313.75|10
1637019880000|2021-11-15 23:44:40|25433.69|25313.69|25435.7|25315.7|25435.7|25315.7|25433.61|25313.61|10
1637019890000|2021-11-15 23:44:50|25436.1|25316.1|25441.44|25321.44|25441.44|25321.44|25436.1|25316.1|10
1637019900000|2021-11-15 23:45:00|25444.69|25324.69|25449.17|25329.17|25449.31|25329.31|25444.69|25324.69|10
1637019910000|2021-11-15 23:45:10|25450.2|25330.2|25449.83|25329.83|25450.41|25330.41|25449.25|25329.25|10
1637019920000|2021-11-15 23:45:20|25449.78|25329.78|25452.82|25332.82|25452.82|25332.82|25449.43|25329.43|10
1637019930000|2021-11-15 23:45:30|25452.67|25332.67|25453.42|25333.42|25454.04|25334.04|25452.67|25332.67|10
1637019940000|2021-11-15 23:45:40|25453.65|25333.65|25454.82|25334.82|25455.56|25335.56|25453.65|25333.65|9
1637019950000|2021-11-15 23:45:50|25454.98|25334.98|25455.45|25335.45|25455.52|25335.52|25454.98|25334.98|8
1637019960000|2021-11-15 23:46:00|25454.95|25334.95|25454.27|25334.27|25455.33|25335.33|25452.69|25332.69|10
1637019970000|2021-11-15 23:46:10|25454.29|25334.29|25452.08|25332.08|25454.29|25334.29|25452.01|25332.01|10
1637019980000|2021-11-15 23:46:20|25452.06|25332.06|25451.16|25331.16|25452.06|25332.06|25451.07|25331.07|9
1637019990000|2021-11-15 23:46:30|25450.99|25330.99|25450.53|25330.53|25451.39|25331.39|25450.53|25330.53|10
1637020000000|2021-11-15 23:46:40|25450.63|25330.63|25450.46|25330.46|25451.99|25331.99|25450.37|25330.37|10
1637020010000|2021-11-15 23:46:50|25451.13|25331.13|25450.47|25330.47|25451.42|25331.42|25450.28|25330.28|10
1637020020000|2021-11-15 23:47:00|25450.84|25330.84|25450.68|25330.68|25450.84|25330.84|25450.37|25330.37|10
1637020030000|2021-11-15 23:47:10|25450.53|25330.53|25452.22|25332.22|25452.57|25332.57|25450.53|25330.53|9
1637020040000|2021-11-15 23:47:20|25452.26|25332.26|25450.81|25330.81|25452.26|25332.26|25450.81|25330.81|9
1637020050000|2021-11-15 23:47:30|25450.93|25330.93|25452.13|25332.13|25452.13|25332.13|25449.14|25329.14|10
1637020060000|2021-11-15 23:47:40|25452.66|25332.66|25454.08|25334.08|25454.15|25334.15|25452.47|25332.47|10
1637020070000|2021-11-15 23:47:50|25454.36|25334.36|25453.72|25333.72|25454.36|25334.36|25453.16|25333.16|10
1637020080000|2021-11-15 23:48:00|25453.47|25333.47|25451.02|25331.02|25453.47|25333.47|25450.93|25330.93|10
1637020090000|2021-11-15 23:48:10|25451.23|25331.23|25450.36|25330.36|25451.23|25331.23|25450.22|25330.22|10
1637020100000|2021-11-15 23:48:20|25450.41|25330.41|25450.98|25330.98|25450.98|25330.98|25449.98|25329.98|10
1637020110000|2021-11-15 23:48:30|25450.4|25330.4|25451.54|25331.54|25451.54|25331.54|25449.15|25329.15|10
1637020120000|2021-11-15 23:48:40|25451.33|25331.33|25449.81|25329.81|25451.33|25331.33|25449.75|25329.75|10
1637020130000|2021-11-15 23:48:50|25449.53|25329.53|25448.4|25328.4|25449.78|25329.78|25448.4|25328.4|8
1637020140000|2021-11-15 23:49:00|25448.96|25328.96|25448.77|25328.77|25449|25329|25448.01|25328.01|9
1637020150000|2021-11-15 23:49:10|25448.23|25328.23|25449.89|25329.89|25450.19|25330.19|25448.12|25328.12|10
1637020160000|2021-11-15 23:49:20|25450.27|25330.27|25450|25330|25450.65|25330.65|25449.83|25329.83|10
1637020170000|2021-11-15 23:49:30|25450.04|25330.04|25450.7|25330.7|25451.26|25331.26|25449.81|25329.81|9
1637020180000|2021-11-15 23:49:40|25450.72|25330.72|25451.69|25331.69|25451.76|25331.76|25450.47|25330.47|9
1637020190000|2021-11-15 23:49:50|25450.99|25330.99|25449.16|25329.16|25451.68|25331.68|25449.16|25329.16|9
1637020200000|2021-11-15 23:50:00|25447.86|25327.86|25441.33|25321.33|25447.86|25327.86|25441.29|25321.29|10
1637020210000|2021-11-15 23:50:10|25439.57|25319.57|25438.58|25318.58|25439.57|25319.57|25438.41|25318.41|10
1637020220000|2021-11-15 23:50:20|25438.41|25318.41|25432.34|25312.34|25438.41|25318.41|25432.34|25312.34|10
1637020230000|2021-11-15 23:50:30|25432.26|25312.26|25430.09|25310.09|25432.32|25312.32|25430.02|25310.02|10
1637020240000|2021-11-15 23:50:40|25429.87|25309.87|25430.8|25310.8|25430.96|25310.96|25429.76|25309.76|10
1637020250000|2021-11-15 23:50:50|25430.66|25310.66|25429.92|25309.92|25430.66|25310.66|25429.5|25309.5|9
1637020260000|2021-11-15 23:51:00|25429.81|25309.81|25429.07|25309.07|25430.37|25310.37|25429.07|25309.07|10
1637020270000|2021-11-15 23:51:10|25429.16|25309.16|25438.69|25318.69|25438.69|25318.69|25429.16|25309.16|10
1637020280000|2021-11-15 23:51:20|25437.64|25317.64|25439.51|25319.51|25440.57|25320.57|25437.41|25317.41|10
1637020290000|2021-11-15 23:51:30|25439.61|25319.61|25438.44|25318.44|25440.29|25320.29|25437.98|25317.98|10
1637020300000|2021-11-15 23:51:40|25438.55|25318.55|25438.49|25318.49|25438.67|25318.67|25438|25318|9
1637020310000|2021-11-15 23:51:50|25438.19|25318.19|25439.25|25319.25|25439.47|25319.47|25436.73|25316.73|8
1637020320000|2021-11-15 23:52:00|25439.27|25319.27|25437.33|25317.33|25439.27|25319.27|25437.23|25317.23|8
1637020330000|2021-11-15 23:52:10|25436.99|25316.99|25435.86|25315.86|25437.49|25317.49|25435.86|25315.86|7
1637020340000|2021-11-15 23:52:20|25435.15|25315.15|25434.18|25314.18|25435.15|25315.15|25433.88|25313.88|9
1637020350000|2021-11-15 23:52:30|25434.65|25314.65|25432.78|25312.78|25434.9|25314.9|25432.78|25312.78|10
1637020360000|2021-11-15 23:52:40|25432.47|25312.47|25431.84|25311.84|25432.47|25312.47|25431.71|25311.71|9
1637020370000|2021-11-15 23:52:50|25431.52|25311.52|25431.5|25311.5|25432.31|25312.31|25431.03|25311.03|10
1637020380000|2021-11-15 23:53:00|25431.47|25311.47|25431.43|25311.43|25431.61|25311.61|25431.26|25311.26|9
1637020390000|2021-11-15 23:53:10|25431.54|25311.54|25433.39|25313.39|25433.39|25313.39|25431.26|25311.26|10
1637020400000|2021-11-15 23:53:20|25433.56|25313.56|25431.48|25311.48|25434.06|25314.06|25431.48|25311.48|9
1637020410000|2021-11-15 23:53:30|25430.79|25310.79|25427.86|25307.86|25430.79|25310.79|25427.86|25307.86|9
1637020420000|2021-11-15 23:53:40|25427.88|25307.88|25425.66|25305.66|25427.88|25307.88|25425.59|25305.59|9
1637020430000|2021-11-15 23:53:50|25425.54|25305.54|25425.69|25305.69|25427.56|25307.56|25425.54|25305.54|9
1637020440000|2021-11-15 23:54:00|25425.56|25305.56|25425.32|25305.32|25425.56|25305.56|25424.91|25304.91|8
1637020450000|2021-11-15 23:54:10|25425.33|25305.33|25427.23|25307.23|25427.23|25307.23|25425.1|25305.1|9
1637020460000|2021-11-15 23:54:20|25427.07|25307.07|25426.72|25306.72|25427.48|25307.48|25426.72|25306.72|9
1637020470000|2021-11-15 23:54:30|25425.9|25305.9|25425.01|25305.01|25425.9|25305.9|25423.1|25303.1|8
1637020480000|2021-11-15 23:54:40|25424.97|25304.97|25425.37|25305.37|25425.37|25305.37|25424.6|25304.6|9
1637020490000|2021-11-15 23:54:50|25425.31|25305.31|25430.84|25310.84|25430.84|25310.84|25425.31|25305.31|10
1637020500000|2021-11-15 23:55:00|25431.23|25311.23|25436.77|25316.77|25436.79|25316.79|25431.23|25311.23|10
1637020510000|2021-11-15 23:55:10|25436.84|25316.84|25438.55|25318.55|25439.23|25319.23|25436.52|25316.52|10
1637020520000|2021-11-15 23:55:20|25438.73|25318.73|25439.15|25319.15|25440.71|25320.71|25438.52|25318.52|10
1637020530000|2021-11-15 23:55:30|25439.02|25319.02|25433.76|25313.76|25439.02|25319.02|25433.76|25313.76|10
1637020540000|2021-11-15 23:55:40|25433.82|25313.82|25437.66|25317.66|25437.97|25317.97|25433.81|25313.81|10
1637020550000|2021-11-15 23:55:50|25436.77|25316.77|25436.78|25316.78|25437.74|25317.74|25436.25|25316.25|10
1637020560000|2021-11-15 23:56:00|25435.96|25315.96|25434.26|25314.26|25437.02|25317.02|25434.26|25314.26|10
1637020570000|2021-11-15 23:56:10|25434.43|25314.43|25434.37|25314.37|25435.1|25315.1|25434.19|25314.19|10
1637020580000|2021-11-15 23:56:20|25434.49|25314.49|25436.26|25316.26|25436.26|25316.26|25434.49|25314.49|10
1637020590000|2021-11-15 23:56:30|25436.1|25316.1|25436.48|25316.48|25438.15|25318.15|25436.1|25316.1|9
1637020600000|2021-11-15 23:56:40|25436.22|25316.22|25441.27|25321.27|25442.18|25322.18|25436.22|25316.22|10
1637020610000|2021-11-15 23:56:50|25440.82|25320.82|25437.85|25317.85|25441.72|25321.72|25437.85|25317.85|10
1637020620000|2021-11-15 23:57:00|25437.33|25317.33|25434.27|25314.27|25437.39|25317.39|25434.27|25314.27|10
1637020630000|2021-11-15 23:57:10|25433.01|25313.01|25425.7|25305.7|25433.08|25313.08|25425.7|25305.7|10
1637020640000|2021-11-15 23:57:20|25425.03|25305.03|25421.86|25301.86|25425.76|25305.76|25421.86|25301.86|10
1637020650000|2021-11-15 23:57:30|25420.76|25300.76|25415.24|25295.24|25420.76|25300.76|25415.24|25295.24|10
1637020660000|2021-11-15 23:57:40|25413.4|25293.4|25408.36|25288.36|25413.83|25293.83|25408.36|25288.36|10
1637020670000|2021-11-15 23:57:50|25405.66|25285.66|25397.64|25277.64|25405.66|25285.66|25397.63|25277.63|10
1637020680000|2021-11-15 23:58:00|25397.16|25277.16|25388.93|25268.93|25397.17|25277.17|25388.56|25268.56|10
1637020690000|2021-11-15 23:58:10|25389.47|25269.47|25385.79|25265.79|25389.47|25269.47|25385.79|25265.79|10
1637020700000|2021-11-15 23:58:20|25384.18|25264.18|25373|25253|25384.18|25264.18|25373|25253|10
1637020710000|2021-11-15 23:58:30|25371.68|25251.68|25356.62|25236.62|25371.68|25251.68|25356.62|25236.62|10
1637020720000|2021-11-15 23:58:40|25355.31|25235.31|25353.31|25233.31|25356.14|25236.14|25353.15|25233.15|10
1637020730000|2021-11-15 23:58:50|25352.56|25232.56|25351.65|25231.65|25354.03|25234.03|25351.65|25231.65|10
1637020740000|2021-11-15 23:59:00|25352.01|25232.01|25360.24|25240.24|25360.24|25240.24|25352.01|25232.01|10
1637020750000|2021-11-15 23:59:10|25361.11|25241.11|25365.7|25245.7|25365.7|25245.7|25360.66|25240.66|10
1637020760000|2021-11-15 23:59:20|25365.95|25245.95|25374.06|25254.06|25374.06|25254.06|25365.95|25245.95|9
1637020770000|2021-11-15 23:59:30|25374.45|25254.45|25381.24|25261.24|25381.84|25261.84|25374.45|25254.45|10
1637020780000|2021-11-15 23:59:40|25382.59|25262.59|25386.26|25266.26|25386.28|25266.28|25382.59|25262.59|10
1637020790000|2021-11-15 23:59:50|25385.31|25265.31|25387.23|25267.23|25387.23|25267.23|25384.73|25264.73|10
1637020800000|2021-11-16 00:00:00|25388.15|25268.15|25388.46|25268.46|25388.64|25268.64|25387.49|25267.49|10
1637020810000|2021-11-16 00:00:10|25388.57|25268.57|25388.28|25268.28|25388.74|25268.74|25387.05|25267.05|10
1637020820000|2021-11-16 00:00:20|25388.64|25268.64|25390.61|25270.61|25391.34|25271.34|25388.64|25268.64|10
1637020830000|2021-11-16 00:00:30|25388.97|25268.97|25374.71|25254.71|25388.97|25268.97|25374.41|25254.41|10
1637020840000|2021-11-16 00:00:40|25374.05|25254.05|25358.8|25238.8|25375.27|25255.27|25358.8|25238.8|10
1637020850000|2021-11-16 00:00:50|25356.62|25236.62|25347.95|25227.95|25356.62|25236.62|25347.18|25227.18|10
1637020860000|2021-11-16 00:01:00|25347.73|25227.73|25346.82|25226.82|25347.73|25227.73|25346.31|25226.31|10
1637020870000|2021-11-16 00:01:10|25346.21|25226.21|25346.94|25226.94|25346.94|25226.94|25345.42|25225.42|10
1637020880000|2021-11-16 00:01:20|25346.78|25226.78|25337.71|25217.71|25346.78|25226.78|25337.54|25217.54|10
1637020890000|2021-11-16 00:01:30|25337.73|25217.73|25326.82|25206.82|25337.9|25217.9|25326.62|25206.62|10
1637020900000|2021-11-16 00:01:40|25325.45|25205.45|25325.01|25205.01|25327.04|25207.04|25325.01|25205.01|10
1637020910000|2021-11-16 00:01:50|25325.17|25205.17|25318.8|25198.8|25325.17|25205.17|25318.8|25198.8|10
1637020920000|2021-11-16 00:02:00|25317.93|25197.93|25314.48|25194.48|25318.29|25198.29|25313.42|25193.42|10
1637020930000|2021-11-16 00:02:10|25298.27|25178.27|25274.56|25154.56|25298.27|25178.27|25274.56|25154.56|10
1637020940000|2021-11-16 00:02:20|25275.98|25155.98|25262.12|25142.12|25277.2|25157.2|25262.12|25142.12|10
1637020950000|2021-11-16 00:02:30|25256.14|25136.14|25248.23|25128.23|25256.14|25136.14|25244.79|25124.79|10
1637020960000|2021-11-16 00:02:40|25250.28|25130.28|25255.31|25135.31|25255.31|25135.31|25250.02|25130.02|10
1637020970000|2021-11-16 00:02:50|25254.31|25134.31|25255.65|25135.65|25255.65|25135.65|25254.03|25134.03|10
1637020980000|2021-11-16 00:03:00|25255.38|25135.38|25266.06|25146.06|25266.06|25146.06|25254.6|25134.6|10
1637020990000|2021-11-16 00:03:10|25267.66|25147.66|25276.56|25156.56|25276.56|25156.56|25267.66|25147.66|10
1637021000000|2021-11-16 00:03:20|25279.02|25159.02|25277.43|25157.43|25281.45|25161.45|25276.48|25156.48|10
1637021010000|2021-11-16 00:03:30|25274.85|25154.85|25273.29|25153.29|25275.55|25155.55|25272.21|25152.21|10
1637021020000|2021-11-16 00:03:40|25268.02|25148.02|25259.5|25139.5|25268.02|25148.02|25258.8|25138.8|10
1637021030000|2021-11-16 00:03:50|25257.21|25137.21|25258.89|25138.89|25262.77|25142.77|25257.21|25137.21|10
1637021040000|2021-11-16 00:04:00|25256.25|25136.25|25241.48|25121.48|25256.32|25136.32|25241.48|25121.48|10
1637021050000|2021-11-16 00:04:10|25243.16|25123.16|25245.75|25125.75|25245.75|25125.75|25242.21|25122.21|10
1637021060000|2021-11-16 00:04:20|25242.66|25122.66|25240.77|25120.77|25242.66|25122.66|25240.18|25120.18|10
1637021070000|2021-11-16 00:04:30|25239.11|25119.11|25233.14|25113.14|25240.64|25120.64|25233.14|25113.14|10
1637021080000|2021-11-16 00:04:40|25230.05|25110.05|25216.74|25096.74|25230.05|25110.05|25216.74|25096.74|10
1637021090000|2021-11-16 00:04:50|25213.72|25093.72|25203.3|25083.3|25213.72|25093.72|25199.33|25079.33|10
1637021100000|2021-11-16 00:05:00|25204.81|25084.81|25202.28|25082.28|25205.79|25085.79|25199.96|25079.96|10
1637021110000|2021-11-16 00:05:10|25203.16|25083.16|25207.87|25087.87|25207.87|25087.87|25203.16|25083.16|10
1637021120000|2021-11-16 00:05:20|25203.47|25083.47|25209.87|25089.87|25209.87|25089.87|25201.93|25081.93|10
1637021130000|2021-11-16 00:05:30|25210.87|25090.87|25207.69|25087.69|25213.76|25093.76|25206.25|25086.25|10
1637021140000|2021-11-16 00:05:40|25209.5|25089.5|25215.95|25095.95|25216.03|25096.03|25209.21|25089.21|10
1637021150000|2021-11-16 00:05:50|25215.32|25095.32|25217.87|25097.87|25217.87|25097.87|25215.32|25095.32|10
1637021160000|2021-11-16 00:06:00|25218.55|25098.55|25215.91|25095.91|25219.57|25099.57|25215.64|25095.64|10
1637021170000|2021-11-16 00:06:10|25214.76|25094.76|25225.92|25105.92|25225.92|25105.92|25213.19|25093.19|10
1637021180000|2021-11-16 00:06:20|25233.59|25113.59|25238.89|25118.89|25242.23|25122.23|25233.59|25113.59|10
1637021190000|2021-11-16 00:06:30|25238.2|25118.2|25241.97|25121.97|25241.97|25121.97|25235.59|25115.59|10
1637021200000|2021-11-16 00:06:40|25241.78|25121.78|25242.68|25122.68|25245.08|25125.08|25241.78|25121.78|10
1637021210000|2021-11-16 00:06:50|25241.88|25121.88|25234.89|25114.89|25241.88|25121.88|25234.89|25114.89|10
1637021220000|2021-11-16 00:07:00|25234.06|25114.06|25224.86|25104.86|25234.06|25114.06|25224.86|25104.86|10
1637021230000|2021-11-16 00:07:10|25223.51|25103.51|25224.35|25104.35|25224.38|25104.38|25222.61|25102.61|10
1637021240000|2021-11-16 00:07:20|25225.67|25105.67|25231.09|25111.09|25231.87|25111.87|25225.67|25105.67|10
1637021250000|2021-11-16 00:07:30|25230.28|25110.28|25232.13|25112.13|25232.86|25112.86|25229.24|25109.24|10
1637021260000|2021-11-16 00:07:40|25234.68|25114.68|25239.89|25119.89|25243.27|25123.27|25234.68|25114.68|10
1637021270000|2021-11-16 00:07:50|25238.14|25118.14|25232.11|25112.11|25238.14|25118.14|25232.11|25112.11|10
1637021280000|2021-11-16 00:08:00|25229.74|25109.74|25227.38|25107.38|25229.74|25109.74|25227.37|25107.37|10
1637021290000|2021-11-16 00:08:10|25228.33|25108.33|25223.12|25103.12|25228.33|25108.33|25222.66|25102.66|10
1637021300000|2021-11-16 00:08:20|25221.7|25101.7|25207|25087|25221.7|25101.7|25207|25087|10
1637021310000|2021-11-16 00:08:30|25201.1|25081.1|25161.84|25041.84|25201.1|25081.1|25161.84|25041.84|10
1637021320000|2021-11-16 00:08:40|25160.71|25040.71|25153.5|25033.5|25160.71|25040.71|25153.5|25033.5|10
1637021330000|2021-11-16 00:08:50|25149.94|25029.94|25124.2|25004.2|25149.94|25029.94|25124.2|25004.2|10
1637021340000|2021-11-16 00:09:00|25116.81|24996.81|25092.39|24972.39|25116.81|24996.81|25092.39|24972.39|10
1637021350000|2021-11-16 00:09:10|25092.49|24972.49|25101.08|24981.08|25104.28|24984.28|25092.49|24972.49|10
1637021360000|2021-11-16 00:09:20|25106.36|24986.36|25114.84|24994.84|25116.04|24996.04|25106.36|24986.36|10
1637021370000|2021-11-16 00:09:30|25113.19|24993.19|25109.76|24989.76|25113.48|24993.48|25108.32|24988.32|10
1637021380000|2021-11-16 00:09:40|25109.38|24989.38|25106.93|24986.93|25109.66|24989.66|25106.84|24986.84|10
1637021390000|2021-11-16 00:09:50|25108.06|24988.06|25112.28|24992.28|25112.6|24992.6|25106.94|24986.94|10
1637021400000|2021-11-16 00:10:00|25113.92|24993.92|25077.98|24957.98|25114.14|24994.14|25077.98|24957.98|10
1637021410000|2021-11-16 00:10:10|25076.05|24956.05|25077.5|24957.5|25078.29|24958.29|25073.89|24953.89|10
1637021420000|2021-11-16 00:10:20|25078.01|24958.01|25088.49|24968.49|25088.49|24968.49|25076.73|24956.73|10
1637021430000|2021-11-16 00:10:30|25088.83|24968.83|25095.69|24975.69|25095.69|24975.69|25088.83|24968.83|10
1637021440000|2021-11-16 00:10:40|25096.9|24976.9|25100.25|24980.25|25100.4|24980.4|25096.9|24976.9|10
1637021450000|2021-11-16 00:10:50|25100.83|24980.83|25098.5|24978.5|25100.83|24980.83|25096.37|24976.37|10
1637021460000|2021-11-16 00:11:00|25097.51|24977.51|25095.82|24975.82|25097.51|24977.51|25092.41|24972.41|10
1637021470000|2021-11-16 00:11:10|25094.13|24974.13|25080.03|24960.03|25094.13|24974.13|25079.93|24959.93|10
1637021480000|2021-11-16 00:11:20|25079.71|24959.71|25073.27|24953.27|25079.71|24959.71|25073.27|24953.27|10
1637021490000|2021-11-16 00:11:30|25073.69|24953.69|25057.49|24937.49|25073.69|24953.69|25057.49|24937.49|10
1637021500000|2021-11-16 00:11:40|25050.97|24930.97|25037.04|24917.04|25050.97|24930.97|25036.57|24916.57|10
1637021510000|2021-11-16 00:11:50|25035.7|24915.7|25027.47|24907.47|25037.11|24917.11|25027.47|24907.47|10
1637021520000|2021-11-16 00:12:00|25020|24900|24984.39|24864.39|25020|24900|24984.39|24864.39|10
1637021530000|2021-11-16 00:12:10|24982.43|24862.43|24997.25|24877.25|24997.25|24877.25|24982.43|24862.43|10
1637021540000|2021-11-16 00:12:20|24998.15|24878.15|25002.05|24882.05|25003.34|24883.34|24998.15|24878.15|10
1637021550000|2021-11-16 00:12:30|25002.19|24882.19|24986.93|24866.93|25002.19|24882.19|24986.93|24866.93|10
1637021560000|2021-11-16 00:12:40|24983.16|24863.16|24941.76|24821.76|24983.16|24863.16|24941.76|24821.76|10
1637021570000|2021-11-16 00:12:50|24928.93|24808.93|24885.12|24765.12|24928.93|24808.93|24885.12|24765.12|10
1637021580000|2021-11-16 00:13:00|24878.44|24758.44|24869.12|24749.12|24878.44|24758.44|24863.49|24743.49|10
1637021590000|2021-11-16 00:13:10|24874.9|24754.9|24897.78|24777.78|24897.78|24777.78|24874.9|24754.9|10
1637021600000|2021-11-16 00:13:20|24897.7|24777.7|24924.21|24804.21|24924.21|24804.21|24897.7|24777.7|10
1637021610000|2021-11-16 00:13:30|24922.13|24802.13|24924.15|24804.15|24924.15|24804.15|24920.63|24800.63|10
1637021620000|2021-11-16 00:13:40|24923.35|24803.35|24938.7|24818.7|24938.7|24818.7|24921.67|24801.67|10
1637021630000|2021-11-16 00:13:50|24940.06|24820.06|24971.33|24851.33|24971.33|24851.33|24940.06|24820.06|10
1637021640000|2021-11-16 00:14:00|24975.15|24855.15|24978.7|24858.7|24980.95|24860.95|24972.26|24852.26|10
1637021650000|2021-11-16 00:14:10|24977.67|24857.67|24994.56|24874.56|24994.56|24874.56|24977.67|24857.67|10
1637021660000|2021-11-16 00:14:20|24996.46|24876.46|24988.12|24868.12|24996.46|24876.46|24986.1|24866.1|10
1637021670000|2021-11-16 00:14:30|24988.18|24868.18|24994.11|24874.11|24994.11|24874.11|24987.99|24867.99|10
1637021680000|2021-11-16 00:14:40|24994.2|24874.2|24991.93|24871.93|24995.01|24875.01|24988.37|24868.37|10
1637021690000|2021-11-16 00:14:50|24989.9|24869.9|24986.7|24866.7|24989.9|24869.9|24985.48|24865.48|10
1637021700000|2021-11-16 00:15:00|24988.78|24868.78|24992.51|24872.51|24992.51|24872.51|24988.78|24868.78|10
1637021710000|2021-11-16 00:15:10|24991.59|24871.59|25009.19|24889.19|25009.36|24889.36|24990.79|24870.79|10
1637021720000|2021-11-16 00:15:20|25009.6|24889.6|25029.49|24909.49|25029.49|24909.49|25009.6|24889.6|10
1637021730000|2021-11-16 00:15:30|25029.28|24909.28|25029.73|24909.73|25033.4|24913.4|25029.28|24909.28|10
1637021740000|2021-11-16 00:15:40|25026.79|24906.79|25024.49|24904.49|25029.32|24909.32|25024.11|24904.11|10
1637021750000|2021-11-16 00:15:50|25023.65|24903.65|25029.43|24909.43|25029.43|24909.43|25023.17|24903.17|10
1637021760000|2021-11-16 00:16:00|25031.03|24911.03|25039.45|24919.45|25039.45|24919.45|25031.03|24911.03|10
1637021770000|2021-11-16 00:16:10|25041.92|24921.92|25031|24911|25041.92|24921.92|25031|24911|10
1637021780000|2021-11-16 00:16:20|25030.4|24910.4|25018.81|24898.81|25030.73|24910.73|25018.81|24898.81|10
1637021790000|2021-11-16 00:16:30|25017.59|24897.59|25001.79|24881.79|25017.59|24897.59|25001.79|24881.79|10
1637021800000|2021-11-16 00:16:40|25000.92|24880.92|24998.22|24878.22|25000.92|24880.92|24994.39|24874.39|10
1637021810000|2021-11-16 00:16:50|24995.78|24875.78|24996.88|24876.88|24997.78|24877.78|24995.57|24875.57|10
1637021820000|2021-11-16 00:17:00|24996.7|24876.7|24992.9|24872.9|24996.7|24876.7|24992.39|24872.39|10
1637021830000|2021-11-16 00:17:10|24991.28|24871.28|24989.96|24869.96|24993.56|24873.56|24989.96|24869.96|10
1637021840000|2021-11-16 00:17:20|24989.28|24869.28|24975.05|24855.05|24989.28|24869.28|24975.05|24855.05|10
1637021850000|2021-11-16 00:17:30|24975.08|24855.08|24970.11|24850.11|24975.08|24855.08|24968.59|24848.59|10
1637021860000|2021-11-16 00:17:40|24970.16|24850.16|24964.18|24844.18|24970.16|24850.16|24961.98|24841.98|10
1637021870000|2021-11-16 00:17:50|24964.31|24844.31|24951.58|24831.58|24964.31|24844.31|24951.58|24831.58|10
1637021880000|2021-11-16 00:18:00|24947.86|24827.86|24929.01|24809.01|24947.86|24827.86|24927.17|24807.17|10
1637021890000|2021-11-16 00:18:10|24930.32|24810.32|24917.73|24797.73|24931.54|24811.54|24916.21|24796.21|10
1637021900000|2021-11-16 00:18:20|24913.4|24793.4|24905.15|24785.15|24913.4|24793.4|24905.15|24785.15|10
1637021910000|2021-11-16 00:18:30|24904.78|24784.78|24892.27|24772.27|24904.78|24784.78|24892.27|24772.27|10
1637021920000|2021-11-16 00:18:40|24889.78|24769.78|24891.68|24771.68|24892.08|24772.08|24888.02|24768.02|10
1637021930000|2021-11-16 00:18:50|24891.77|24771.77|24883.16|24763.16|24892.77|24772.77|24883.16|24763.16|10
1637021940000|2021-11-16 00:19:00|24884.08|24764.08|24893.39|24773.39|24894.72|24774.72|24884.08|24764.08|10
1637021950000|2021-11-16 00:19:10|24894.28|24774.28|24907.57|24787.57|24907.57|24787.57|24894.28|24774.28|10
1637021960000|2021-11-16 00:19:20|24908.76|24788.76|24915.43|24795.43|24917.35|24797.35|24908.76|24788.76|10
1637021970000|2021-11-16 00:19:30|24914.48|24794.48|24911.77|24791.77|24915.4|24795.4|24911.68|24791.68|10
1637021980000|2021-11-16 00:19:40|24912.59|24792.59|24913.23|24793.23|24913.91|24793.91|24912.59|24792.59|10
1637021990000|2021-11-16 00:19:50|24912.71|24792.71|24914.75|24794.75|24915.75|24795.75|24910.23|24790.23|10
1637022000000|2021-11-16 00:20:00|24914.7|24794.7|24918.39|24798.39|24918.39|24798.39|24914.7|24794.7|10
1637022010000|2021-11-16 00:20:10|24919.2|24799.2|24929.01|24809.01|24929.41|24809.41|24919.2|24799.2|10
1637022020000|2021-11-16 00:20:20|24928.54|24808.54|24926.54|24806.54|24928.54|24808.54|24925.77|24805.77|10
1637022030000|2021-11-16 00:20:30|24927|24807|24930.32|24810.32|24930.49|24810.49|24927|24807|10
1637022040000|2021-11-16 00:20:40|24929.98|24809.98|24927.79|24807.79|24931.27|24811.27|24927.79|24807.79|10
1637022050000|2021-11-16 00:20:50|24928.1|24808.1|24919.41|24799.41|24928.1|24808.1|24919.41|24799.41|10
1637022060000|2021-11-16 00:21:00|24919.09|24799.09|24902.1|24782.1|24920.23|24800.23|24902.1|24782.1|10
1637022070000|2021-11-16 00:21:10|24902.55|24782.55|24908.7|24788.7|24908.7|24788.7|24900.26|24780.26|10
1637022080000|2021-11-16 00:21:20|24909.41|24789.41|24906.57|24786.57|24911.96|24791.96|24906.57|24786.57|10
1637022090000|2021-11-16 00:21:30|24907.85|24787.85|24905.71|24785.71|24907.85|24787.85|24905.71|24785.71|10
1637022100000|2021-11-16 00:21:40|24905.83|24785.83|24906.21|24786.21|24906.64|24786.64|24905.49|24785.49|10
1637022110000|2021-11-16 00:21:50|24906.64|24786.64|24912.91|24792.91|24912.91|24792.91|24906.64|24786.64|10
1637022120000|2021-11-16 00:22:00|24914.38|24794.38|24915.97|24795.97|24915.97|24795.97|24913.7|24793.7|10
1637022130000|2021-11-16 00:22:10|24915.64|24795.64|24918.74|24798.74|24919.65|24799.65|24915.64|24795.64|10
1637022140000|2021-11-16 00:22:20|24918.88|24798.88|24923.19|24803.19|24923.19|24803.19|24918.55|24798.55|10
1637022150000|2021-11-16 00:22:30|24923.71|24803.71|24927.87|24807.87|24927.87|24807.87|24923.71|24803.71|10
1637022160000|2021-11-16 00:22:40|24930.83|24810.83|24934.31|24814.31|24934.31|24814.31|24930.19|24810.19|10
1637022170000|2021-11-16 00:22:50|24934.78|24814.78|24938.37|24818.37|24938.37|24818.37|24934.05|24814.05|10
1637022180000|2021-11-16 00:23:00|24939.36|24819.36|24953.37|24833.37|24953.37|24833.37|24939.36|24819.36|10
1637022190000|2021-11-16 00:23:10|24954.54|24834.54|24960.24|24840.24|24960.24|24840.24|24954.54|24834.54|10
1637022200000|2021-11-16 00:23:20|24960.64|24840.64|24967.7|24847.7|24967.96|24847.96|24960.64|24840.64|10
1637022210000|2021-11-16 00:23:30|24967.99|24847.99|24971.37|24851.37|24971.37|24851.37|24967.08|24847.08|10
1637022220000|2021-11-16 00:23:40|24972.38|24852.38|24974.02|24854.02|24974.02|24854.02|24971.96|24851.96|10
1637022230000|2021-11-16 00:23:50|24972.82|24852.82|24973.95|24853.95|24975.37|24855.37|24972.82|24852.82|10
1637022240000|2021-11-16 00:24:00|24974.02|24854.02|24978.86|24858.86|24978.86|24858.86|24973.63|24853.63|10
1637022250000|2021-11-16 00:24:10|24980.98|24860.98|24991.44|24871.44|24991.46|24871.46|24980.98|24860.98|10
1637022260000|2021-11-16 00:24:20|24990.68|24870.68|24997.77|24877.77|24997.77|24877.77|24990.68|24870.68|10
1637022270000|2021-11-16 00:24:30|24997.8|24877.8|25000.67|24880.67|25003.66|24883.66|24997.8|24877.8|10
1637022280000|2021-11-16 00:24:40|25002.14|24882.14|25005.45|24885.45|25006.22|24886.22|25002.14|24882.14|10
1637022290000|2021-11-16 00:24:50|25004.77|24884.77|25000.01|24880.01|25004.77|24884.77|25000.01|24880.01|10
1637022300000|2021-11-16 00:25:00|25000.4|24880.4|25003.93|24883.93|25003.93|24883.93|24998.98|24878.98|10
1637022310000|2021-11-16 00:25:10|25004.34|24884.34|25003.25|24883.25|25004.34|24884.34|25000.47|24880.47|10
1637022320000|2021-11-16 00:25:20|25003.04|24883.04|25007.75|24887.75|25007.75|24887.75|25003.04|24883.04|10
1637022330000|2021-11-16 00:25:30|25007.14|24887.14|25007.66|24887.66|25009.08|24889.08|25007.14|24887.14|10
1637022340000|2021-11-16 00:25:40|25007.73|24887.73|25009.09|24889.09|25009.09|24889.09|25007.23|24887.23|10
1637022350000|2021-11-16 00:25:50|25008.71|24888.71|25009.99|24889.99|25011.15|24891.15|25007.54|24887.54|10
1637022360000|2021-11-16 00:26:00|25009.88|24889.88|25010.47|24890.47|25010.75|24890.75|25008.96|24888.96|10
1637022370000|2021-11-16 00:26:10|25011.02|24891.02|25016.45|24896.45|25016.45|24896.45|25011.02|24891.02|10
1637022380000|2021-11-16 00:26:20|25016.93|24896.93|25014.9|24894.9|25017.3|24897.3|25014.76|24894.76|10
1637022390000|2021-11-16 00:26:30|25015.08|24895.08|25014.59|24894.59|25015.82|24895.82|25014.59|24894.59|10
1637022400000|2021-11-16 00:26:40|25014|24894|25014.75|24894.75|25014.75|24894.75|25012.19|24892.19|10
1637022410000|2021-11-16 00:26:50|25014.24|24894.24|25003.44|24883.44|25014.24|24894.24|25003.14|24883.14|10
1637022420000|2021-11-16 00:27:00|25003.05|24883.05|24996.11|24876.11|25003.05|24883.05|24996.11|24876.11|10
1637022430000|2021-11-16 00:27:10|24997.26|24877.26|24994.51|24874.51|24997.26|24877.26|24993.88|24873.88|10
1637022440000|2021-11-16 00:27:20|24993.48|24873.48|24990.21|24870.21|24993.72|24873.72|24989.61|24869.61|10
1637022450000|2021-11-16 00:27:30|24990.52|24870.52|24979.74|24859.74|24991.52|24871.52|24979.74|24859.74|10
1637022460000|2021-11-16 00:27:40|24979.4|24859.4|24981.03|24861.03|24981.43|24861.43|24978.49|24858.49|10
1637022470000|2021-11-16 00:27:50|24979.57|24859.57|24981.52|24861.52|24982.96|24862.96|24979.57|24859.57|10
1637022480000|2021-11-16 00:28:00|24980.65|24860.65|24950.99|24830.99|24980.65|24860.65|24950.99|24830.99|10
1637022490000|2021-11-16 00:28:10|24947.5|24827.5|24926.16|24806.16|24947.5|24827.5|24925.22|24805.22|10
1637022500000|2021-11-16 00:28:20|24926.17|24806.17|24926.46|24806.46|24928.87|24808.87|24925.76|24805.76|9
1637022510000|2021-11-16 00:28:30|24928.13|24808.13|24927|24807|24930.64|24810.64|24927|24807|10
1637022520000|2021-11-16 00:28:40|24926.25|24806.25|24922.5|24802.5|24926.25|24806.25|24922.29|24802.29|10
1637022530000|2021-11-16 00:28:50|24924.01|24804.01|24933.75|24813.75|24933.75|24813.75|24924.01|24804.01|10
1637022540000|2021-11-16 00:29:00|24933.92|24813.92|24949.54|24829.54|24949.54|24829.54|24933.92|24813.92|10
1637022550000|2021-11-16 00:29:10|24951.17|24831.17|24953.81|24833.81|24955.04|24835.04|24951.17|24831.17|10
1637022560000|2021-11-16 00:29:20|24953.54|24833.54|24950.29|24830.29|24953.54|24833.54|24950.16|24830.16|10
1637022570000|2021-11-16 00:29:30|24949.86|24829.86|24951.12|24831.12|24951.17|24831.17|24949.62|24829.62|10
1637022580000|2021-11-16 00:29:40|24951.8|24831.8|24955.31|24835.31|24956.62|24836.62|24951.8|24831.8|10
1637022590000|2021-11-16 00:29:50|24954.23|24834.23|24951.06|24831.06|24954.23|24834.23|24951.06|24831.06|10
1637022600000|2021-11-16 00:30:00|24950.44|24830.44|24941.5|24821.5|24950.44|24830.44|24941.5|24821.5|10
1637022610000|2021-11-16 00:30:10|24939.34|24819.34|24930.75|24810.75|24939.34|24819.34|24930.75|24810.75|10
1637022620000|2021-11-16 00:30:20|24929.27|24809.27|24930.39|24810.39|24930.39|24810.39|24926.61|24806.61|10
1637022630000|2021-11-16 00:30:30|24931.4|24811.4|24933.14|24813.14|24934.82|24814.82|24930.38|24810.38|10
1637022640000|2021-11-16 00:30:40|24932.8|24812.8|24930.33|24810.33|24934.96|24814.96|24930.33|24810.33|10
1637022650000|2021-11-16 00:30:50|24931.09|24811.09|24928.68|24808.68|24931.41|24811.41|24927.05|24807.05|10
1637022660000|2021-11-16 00:31:00|24928.05|24808.05|24921.2|24801.2|24928.05|24808.05|24921.13|24801.13|10
1637022670000|2021-11-16 00:31:10|24920.43|24800.43|24917.04|24797.04|24920.59|24800.59|24915.43|24795.43|10
1637022680000|2021-11-16 00:31:20|24917.05|24797.05|24915.73|24795.73|24917.05|24797.05|24914.03|24794.03|10
1637022690000|2021-11-16 00:31:30|24917.61|24797.61|24947.69|24827.69|24947.69|24827.69|24917.61|24797.61|10
1637022700000|2021-11-16 00:31:40|24948.13|24828.13|24954.85|24834.85|24954.85|24834.85|24948.13|24828.13|10
1637022710000|2021-11-16 00:31:50|24955.23|24835.23|24962.11|24842.11|24962.11|24842.11|24953.63|24833.63|10
1637022720000|2021-11-16 00:32:00|24962.07|24842.07|24978.11|24858.11|24978.18|24858.18|24962.07|24842.07|10
1637022730000|2021-11-16 00:32:10|24978.85|24858.85|24980.72|24860.72|24980.72|24860.72|24977.35|24857.35|10
1637022740000|2021-11-16 00:32:20|24979.69|24859.69|24985.27|24865.27|24985.27|24865.27|24979.69|24859.69|10
1637022750000|2021-11-16 00:32:30|24985.54|24865.54|24993.87|24873.87|24993.87|24873.87|24985.54|24865.54|10
1637022760000|2021-11-16 00:32:40|24994.17|24874.17|24993.1|24873.1|24994.42|24874.42|24992.65|24872.65|10
1637022770000|2021-11-16 00:32:50|24993.3|24873.3|24994.19|24874.19|24994.52|24874.52|24993.3|24873.3|9
1637022780000|2021-11-16 00:33:00|24994.94|24874.94|24995.03|24875.03|24996.19|24876.19|24994.43|24874.43|10
1637022790000|2021-11-16 00:33:10|24995.02|24875.02|24996.83|24876.83|24997.03|24877.03|24994.91|24874.91|10
1637022800000|2021-11-16 00:33:20|24997.18|24877.18|25003.05|24883.05|25003.05|24883.05|24996.81|24876.81|10
1637022810000|2021-11-16 00:33:30|25003.38|24883.38|25010.82|24890.82|25010.89|24890.89|25003.38|24883.38|8
1637022820000|2021-11-16 00:33:40|25011.54|24891.54|25009.92|24889.92|25012.14|24892.14|25009.92|24889.92|10
1637022830000|2021-11-16 00:33:50|25010.28|24890.28|25017.44|24897.44|25017.44|24897.44|25010.28|24890.28|10
1637022840000|2021-11-16 00:34:00|25019.41|24899.41|25020.28|24900.28|25021.07|24901.07|25019.2|24899.2|10
1637022850000|2021-11-16 00:34:10|25020.83|24900.83|25020.91|24900.91|25021.42|24901.42|25020.13|24900.13|10
1637022860000|2021-11-16 00:34:20|25020.99|24900.99|25022.62|24902.62|25022.62|24902.62|25020.93|24900.93|10
1637022870000|2021-11-16 00:34:30|25022.44|24902.44|25023.97|24903.97|25023.97|24903.97|25022.44|24902.44|10
1637022880000|2021-11-16 00:34:40|25024.32|24904.32|25025.25|24905.25|25025.25|24905.25|25023.88|24903.88|10
1637022890000|2021-11-16 00:34:50|25024.34|24904.34|25026.08|24906.08|25026.1|24906.1|25024.07|24904.07|10
1637022900000|2021-11-16 00:35:00|25026.28|24906.28|25027.93|24907.93|25027.93|24907.93|25025.1|24905.1|10
1637022910000|2021-11-16 00:35:10|25028.98|24908.98|25034.17|24914.17|25034.17|24914.17|25028.98|24908.98|10
1637022920000|2021-11-16 00:35:20|25034.68|24914.68|25035.59|24915.59|25037.21|24917.21|25034.68|24914.68|10
1637022930000|2021-11-16 00:35:30|25035.52|24915.52|25032.16|24912.16|25036.01|24916.01|25032.16|24912.16|9
1637022940000|2021-11-16 00:35:40|25032.42|24912.42|25029.85|24909.85|25032.42|24912.42|25028.94|24908.94|9
1637022950000|2021-11-16 00:35:50|25029.15|24909.15|25031.4|24911.4|25031.52|24911.52|25029.15|24909.15|10
1637022960000|2021-11-16 00:36:00|25031.48|24911.48|25031.71|24911.71|25032.53|24912.53|25030.81|24910.81|9
1637022970000|2021-11-16 00:36:10|25033.1|24913.1|25034.73|24914.73|25034.73|24914.73|25033.1|24913.1|10
1637022980000|2021-11-16 00:36:20|25034.78|24914.78|25034.39|24914.39|25035.94|24915.94|25033.81|24913.81|10
1637022990000|2021-11-16 00:36:30|25033.9|24913.9|25035.76|24915.76|25035.76|24915.76|25033.05|24913.05|10
1637023000000|2021-11-16 00:36:40|25036.09|24916.09|25035.57|24915.57|25036.41|24916.41|25034.49|24914.49|10
1637023010000|2021-11-16 00:36:50|25035.6|24915.6|25028.58|24908.58|25035.6|24915.6|25028.58|24908.58|10
1637023020000|2021-11-16 00:37:00|25028.3|24908.3|25017.29|24897.29|25028.3|24908.3|25017.29|24897.29|10
1637023030000|2021-11-16 00:37:10|25015.31|24895.31|25014.27|24894.27|25016.92|24896.92|25013.3|24893.3|10
1637023040000|2021-11-16 00:37:20|25013.95|24893.95|25008.77|24888.77|25013.95|24893.95|25008.77|24888.77|10
1637023050000|2021-11-16 00:37:30|25007.85|24887.85|25006.96|24886.96|25007.9|24887.9|25005.19|24885.19|9
1637023060000|2021-11-16 00:37:40|25007.6|24887.6|25000.66|24880.66|25007.6|24887.6|25000.66|24880.66|10
1637023070000|2021-11-16 00:37:50|25000.5|24880.5|25004.92|24884.92|25004.92|24884.92|25000.19|24880.19|10
1637023080000|2021-11-16 00:38:00|25004.58|24884.58|25001.81|24881.81|25005.16|24885.16|25001.48|24881.48|10
1637023090000|2021-11-16 00:38:10|25002.43|24882.43|25008.93|24888.93|25009.33|24889.33|25002.43|24882.43|10
1637023100000|2021-11-16 00:38:20|25009.85|24889.85|25010.38|24890.38|25011.35|24891.35|25008.29|24888.29|10
1637023110000|2021-11-16 00:38:30|25010.47|24890.47|25016.9|24896.9|25016.9|24896.9|25010.47|24890.47|10
1637023120000|2021-11-16 00:38:40|25017.1|24897.1|25014.88|24894.88|25017.58|24897.58|25014.88|24894.88|10
1637023130000|2021-11-16 00:38:50|25014.42|24894.42|25015.7|24895.7|25015.7|24895.7|25014.11|24894.11|10
1637023140000|2021-11-16 00:39:00|25016.29|24896.29|25026.13|24906.13|25026.13|24906.13|25016.29|24896.29|10
1637023150000|2021-11-16 00:39:10|25027.55|24907.55|25033.5|24913.5|25033.5|24913.5|25027.55|24907.55|10
1637023160000|2021-11-16 00:39:20|25033.41|24913.41|25034.51|24914.51|25035.09|24915.09|25032.08|24912.08|10
1637023170000|2021-11-16 00:39:30|25035.58|24915.58|25036.01|24916.01|25037.09|24917.09|25033.37|24913.37|10
1637023180000|2021-11-16 00:39:40|25035.71|24915.71|25036.16|24916.16|25036.16|24916.16|25033.99|24913.99|10
1637023190000|2021-11-16 00:39:50|25036.47|24916.47|25044.7|24924.7|25044.7|24924.7|25036.47|24916.47|10
1637023200000|2021-11-16 00:40:00|25044.4|24924.4|25045.53|24925.53|25046.17|24926.17|25044.4|24924.4|10
1637023210000|2021-11-16 00:40:10|25045.69|24925.69|25052.29|24932.29|25053.48|24933.48|25045.61|24925.61|10
1637023220000|2021-11-16 00:40:20|25052.53|24932.53|25058.74|24938.74|25058.74|24938.74|25052.53|24932.53|10
1637023230000|2021-11-16 00:40:30|25060.25|24940.25|25059.03|24939.03|25060.25|24940.25|25059|24939|10
1637023240000|2021-11-16 00:40:40|25060.11|24940.11|25058.86|24938.86|25060.49|24940.49|25058.7|24938.7|10
1637023250000|2021-11-16 00:40:50|25057.85|24937.85|25052.11|24932.11|25057.85|24937.85|25051.85|24931.85|10
1637023260000|2021-11-16 00:41:00|25051.78|24931.78|25051.51|24931.51|25051.78|24931.78|25048.43|24928.43|10
1637023270000|2021-11-16 00:41:10|25052.2|24932.2|25059.21|24939.21|25059.81|24939.81|25052.2|24932.2|10
1637023280000|2021-11-16 00:41:20|25058.76|24938.76|25056.91|24936.91|25059.39|24939.39|25056.91|24936.91|10
1637023290000|2021-11-16 00:41:30|25056.71|24936.71|25050.67|24930.67|25056.71|24936.71|25049.88|24929.88|10
1637023300000|2021-11-16 00:41:40|25050.99|24930.99|25049.41|24929.41|25051.98|24931.98|25049.41|24929.41|10
1637023310000|2021-11-16 00:41:50|25050.12|24930.12|25049.74|24929.74|25050.22|24930.22|25047.68|24927.68|10
1637023320000|2021-11-16 00:42:00|25049.66|24929.66|25050.71|24930.71|25051.06|24931.06|25049.36|24929.36|10
1637023330000|2021-11-16 00:42:10|25050.44|24930.44|25050.56|24930.56|25050.77|24930.77|25050.14|24930.14|8
1637023340000|2021-11-16 00:42:20|25052.19|24932.19|25048.8|24928.8|25052.19|24932.19|25048.13|24928.13|10
1637023350000|2021-11-16 00:42:30|25049.39|24929.39|25044.71|24924.71|25049.42|24929.42|25044.71|24924.71|10
1637023360000|2021-11-16 00:42:40|25044.52|24924.52|25041.71|24921.71|25044.52|24924.52|25041.45|24921.45|10
1637023370000|2021-11-16 00:42:50|25041.83|24921.83|25042.16|24922.16|25044.11|24924.11|25041.58|24921.58|10
1637023380000|2021-11-16 00:43:00|25040.99|24920.99|25035.9|24915.9|25042.02|24922.02|25035.9|24915.9|10
1637023390000|2021-11-16 00:43:10|25034.92|24914.92|25035|24915|25035.43|24915.43|25034.29|24914.29|10
1637023400000|2021-11-16 00:43:20|25036.62|24916.62|25037.49|24917.49|25037.49|24917.49|25035.45|24915.45|10
1637023410000|2021-11-16 00:43:30|25038.14|24918.14|25034.74|24914.74|25038.14|24918.14|25034.74|24914.74|10
1637023420000|2021-11-16 00:43:40|25034.72|24914.72|25034.13|24914.13|25034.96|24914.96|25034.13|24914.13|10
1637023430000|2021-11-16 00:43:50|25034.45|24914.45|25032.73|24912.73|25035.08|24915.08|25032.73|24912.73|10
1637023440000|2021-11-16 00:44:00|25032.6|24912.6|25031.4|24911.4|25033.34|24913.34|25031.4|24911.4|10
1637023450000|2021-11-16 00:44:10|25031.94|24911.94|25033|24913|25034.32|24914.32|25031.94|24911.94|10
1637023460000|2021-11-16 00:44:20|25033.37|24913.37|25040.39|24920.39|25040.39|24920.39|25033.37|24913.37|10
1637023470000|2021-11-16 00:44:30|25041.84|24921.84|25051.41|24931.41|25052.3|24932.3|25041.84|24921.84|10
1637023480000|2021-11-16 00:44:40|25053.64|24933.64|25057.24|24937.24|25060.05|24940.05|25053.64|24933.64|10
1637023490000|2021-11-16 00:44:50|25057.48|24937.48|25054.38|24934.38|25059.65|24939.65|25054.38|24934.38|10
1637023500000|2021-11-16 00:45:00|25053.81|24933.81|25050.18|24930.18|25055.83|24935.83|25050.18|24930.18|10
1637023510000|2021-11-16 00:45:10|25050.6|24930.6|25050.33|24930.33|25050.6|24930.6|25047.66|24927.66|10
1637023520000|2021-11-16 00:45:20|25050.17|24930.17|25052.8|24932.8|25053.06|24933.06|25048.53|24928.53|10
1637023530000|2021-11-16 00:45:30|25053.99|24933.99|25065.21|24945.21|25065.21|24945.21|25053.99|24933.99|10
1637023540000|2021-11-16 00:45:40|25065.59|24945.59|25068.13|24948.13|25068.9|24948.9|25065.59|24945.59|10
1637023550000|2021-11-16 00:45:50|25067.07|24947.07|25069.26|24949.26|25069.3|24949.3|25066.76|24946.76|9
1637023560000|2021-11-16 00:46:00|25069.16|24949.16|25068.91|24948.91|25069.84|24949.84|25067.7|24947.7|10
1637023570000|2021-11-16 00:46:10|25070.45|24950.45|25072.93|24952.93|25073.93|24953.93|25070.23|24950.23|10
1637023580000|2021-11-16 00:46:20|25072.94|24952.94|25074.66|24954.66|25074.98|24954.98|25072.94|24952.94|9
1637023590000|2021-11-16 00:46:30|25074.56|24954.56|25077.44|24957.44|25077.44|24957.44|25074.56|24954.56|10
1637023600000|2021-11-16 00:46:40|25077.9|24957.9|25080.04|24960.04|25080.08|24960.08|25077.9|24957.9|10
1637023610000|2021-11-16 00:46:50|25079.7|24959.7|25078.45|24958.45|25079.7|24959.7|25078.45|24958.45|10
1637023620000|2021-11-16 00:47:00|25078.66|24958.66|25081.06|24961.06|25081.69|24961.69|25078.66|24958.66|10
1637023630000|2021-11-16 00:47:10|25081.57|24961.57|25081.83|24961.83|25082.1|24962.1|25080.89|24960.89|8
1637023640000|2021-11-16 00:47:20|25083.04|24963.04|25085.14|24965.14|25085.14|24965.14|25082.33|24962.33|10
1637023650000|2021-11-16 00:47:30|25085.74|24965.74|25093.74|24973.74|25094.56|24974.56|25085.74|24965.74|10
1637023660000|2021-11-16 00:47:40|25093.83|24973.83|25104.27|24984.27|25105.17|24985.17|25093.83|24973.83|10
1637023670000|2021-11-16 00:47:50|25105.74|24985.74|25105.71|24985.71|25105.74|24985.74|25103.26|24983.26|10
1637023680000|2021-11-16 00:48:00|25105.75|24985.75|25109.19|24989.19|25109.19|24989.19|25105.25|24985.25|10
1637023690000|2021-11-16 00:48:10|25109.59|24989.59|25110|24990|25110|24990|25108.49|24988.49|10
1637023700000|2021-11-16 00:48:20|25108.69|24988.69|25107.52|24987.52|25109.52|24989.52|25107.52|24987.52|10
1637023710000|2021-11-16 00:48:30|25106.96|24986.96|25105.44|24985.44|25108.1|24988.1|25105.22|24985.22|10
1637023720000|2021-11-16 00:48:40|25105.72|24985.72|25104.25|24984.25|25105.72|24985.72|25103.53|24983.53|9
1637023730000|2021-11-16 00:48:50|25103.95|24983.95|25102.1|24982.1|25104.7|24984.7|25102.1|24982.1|9
1637023740000|2021-11-16 00:49:00|25100.34|24980.34|25097.16|24977.16|25100.34|24980.34|25097.16|24977.16|10
1637023750000|2021-11-16 00:49:10|25097.24|24977.24|25097.04|24977.04|25097.24|24977.24|25095.24|24975.24|10
1637023760000|2021-11-16 00:49:20|25096.78|24976.78|25086.15|24966.15|25097.26|24977.26|25086.15|24966.15|10
1637023770000|2021-11-16 00:49:30|25085.53|24965.53|25071.86|24951.86|25085.53|24965.53|25071.86|24951.86|10
1637023780000|2021-11-16 00:49:40|25069.14|24949.14|25067.95|24947.95|25069.14|24949.14|25066.52|24946.52|10
1637023790000|2021-11-16 00:49:50|25066.24|24946.24|25057.04|24937.04|25066.24|24946.24|25057.04|24937.04|9
1637023800000|2021-11-16 00:50:00|25057.07|24937.07|25045.72|24925.72|25057.07|24937.07|25045.6|24925.6|10
1637023810000|2021-11-16 00:50:10|25046.8|24926.8|25048.94|24928.94|25049.56|24929.56|25046.8|24926.8|10
1637023820000|2021-11-16 00:50:20|25048.19|24928.19|25047.99|24927.99|25049.9|24929.9|25047.99|24927.99|10
1637023830000|2021-11-16 00:50:30|25048.33|24928.33|25049.02|24929.02|25049.45|24929.45|25047.88|24927.88|10
1637023840000|2021-11-16 00:50:40|25049.44|24929.44|25050.46|24930.46|25050.46|24930.46|25048.01|24928.01|10
1637023850000|2021-11-16 00:50:50|25049.56|24929.56|25049.69|24929.69|25051.22|24931.22|25049.56|24929.56|10
1637023860000|2021-11-16 00:51:00|25048.25|24928.25|25041.4|24921.4|25048.25|24928.25|25041.4|24921.4|10
1637023870000|2021-11-16 00:51:10|25041.39|24921.39|25041.06|24921.06|25042.3|24922.3|25040.95|24920.95|10
1637023880000|2021-11-16 00:51:20|25040.34|24920.34|25031.36|24911.36|25040.34|24920.34|25031.36|24911.36|10
1637023890000|2021-11-16 00:51:30|25031.22|24911.22|25024.9|24904.9|25031.22|24911.22|25024.9|24904.9|10
1637023900000|2021-11-16 00:51:40|25022.92|24902.92|25016.48|24896.48|25024.27|24904.27|25016.48|24896.48|10
1637023910000|2021-11-16 00:51:50|25016.38|24896.38|25007.81|24887.81|25016.38|24896.38|25007.81|24887.81|10
1637023920000|2021-11-16 00:52:00|25007.43|24887.43|25005.74|24885.74|25008.92|24888.92|25005.74|24885.74|10
1637023930000|2021-11-16 00:52:10|25005.84|24885.84|24997.55|24877.55|25007.96|24887.96|24997.4|24877.4|10
1637023940000|2021-11-16 00:52:20|24994.84|24874.84|24988.16|24868.16|24995.84|24875.84|24988.16|24868.16|10
1637023950000|2021-11-16 00:52:30|24986.76|24866.76|24984.39|24864.39|24986.76|24866.76|24982.49|24862.49|10
1637023960000|2021-11-16 00:52:40|24984.8|24864.8|24985.87|24865.87|24985.94|24865.94|24984.29|24864.29|9
1637023970000|2021-11-16 00:52:50|24986.43|24866.43|24987.7|24867.7|24989.4|24869.4|24986.43|24866.43|10
1637023980000|2021-11-16 00:53:00|24987.66|24867.66|24984.8|24864.8|24988.75|24868.75|24984.8|24864.8|10
1637023990000|2021-11-16 00:53:10|24986.3|24866.3|24987.39|24867.39|24989.69|24869.69|24986.3|24866.3|10
1637024000000|2021-11-16 00:53:20|24986.98|24866.98|24989.15|24869.15|24990.66|24870.66|24986.98|24866.98|10
1637024010000|2021-11-16 00:53:30|24988.76|24868.76|24982.18|24862.18|24988.76|24868.76|24982.18|24862.18|10
1637024020000|2021-11-16 00:53:40|24981.24|24861.24|24982.19|24862.19|24982.73|24862.73|24980.64|24860.64|10
1637024030000|2021-11-16 00:53:50|24980.83|24860.83|24976.27|24856.27|24982.31|24862.31|24976.27|24856.27|10
1637024040000|2021-11-16 00:54:00|24976.23|24856.23|24964|24844|24976.23|24856.23|24964|24844|10
1637024050000|2021-11-16 00:54:10|24963.51|24843.51|24960.03|24840.03|24963.51|24843.51|24958.57|24838.57|10
1637024060000|2021-11-16 00:54:20|24961.36|24841.36|24962.01|24842.01|24963.67|24843.67|24961.04|24841.04|10
1637024070000|2021-11-16 00:54:30|24961.85|24841.85|24968.59|24848.59|24969.34|24849.34|24961.85|24841.85|10
1637024080000|2021-11-16 00:54:40|24968.62|24848.62|24966.57|24846.57|24970.99|24850.99|24966.57|24846.57|10
1637024090000|2021-11-16 00:54:50|24965.65|24845.65|24965.49|24845.49|24967.7|24847.7|24965.15|24845.15|10
1637024100000|2021-11-16 00:55:00|24965.73|24845.73|24968.25|24848.25|24968.81|24848.81|24965.73|24845.73|9
1637024110000|2021-11-16 00:55:10|24968.59|24848.59|24969.46|24849.46|24969.69|24849.69|24968.39|24848.39|10
1637024120000|2021-11-16 00:55:20|24969.54|24849.54|24973.26|24853.26|24973.26|24853.26|24968.19|24848.19|10
1637024130000|2021-11-16 00:55:30|24973.2|24853.2|24978.36|24858.36|24978.36|24858.36|24973.04|24853.04|10
1637024140000|2021-11-16 00:55:40|24978.89|24858.89|24974.69|24854.69|24980.92|24860.92|24974.2|24854.2|10
1637024150000|2021-11-16 00:55:50|24974.95|24854.95|24974.31|24854.31|24974.95|24854.95|24970.91|24850.91|10
1637024160000|2021-11-16 00:56:00|24972.94|24852.94|24967.99|24847.99|24972.94|24852.94|24967.99|24847.99|10
1637024170000|2021-11-16 00:56:10|24966.47|24846.47|24960.4|24840.4|24966.47|24846.47|24960.19|24840.19|10
1637024180000|2021-11-16 00:56:20|24960.71|24840.71|24957.92|24837.92|24960.71|24840.71|24957.92|24837.92|10
1637024190000|2021-11-16 00:56:30|24956.09|24836.09|24945.96|24825.96|24956.09|24836.09|24945.96|24825.96|10
1637024200000|2021-11-16 00:56:40|24944.4|24824.4|24934.94|24814.94|24944.4|24824.4|24934.94|24814.94|10
1637024210000|2021-11-16 00:56:50|24935.45|24815.45|24935.65|24815.65|24936.71|24816.71|24935.45|24815.45|10
1637024220000|2021-11-16 00:57:00|24935.53|24815.53|24932.94|24812.94|24937.01|24817.01|24932.35|24812.35|9
1637024230000|2021-11-16 00:57:10|24932.7|24812.7|24934.62|24814.62|24934.62|24814.62|24932.7|24812.7|10
1637024240000|2021-11-16 00:57:20|24935.33|24815.33|24936.6|24816.6|24937.76|24817.76|24935.19|24815.19|10
1637024250000|2021-11-16 00:57:30|24936.64|24816.64|24933.72|24813.72|24937.53|24817.53|24933.72|24813.72|10
1637024260000|2021-11-16 00:57:40|24932.16|24812.16|24917.27|24797.27|24932.16|24812.16|24917.27|24797.27|10
1637024270000|2021-11-16 00:57:50|24916.49|24796.49|24922.61|24802.61|24922.61|24802.61|24916.49|24796.49|10
1637024280000|2021-11-16 00:58:00|24923.86|24803.86|24928.42|24808.42|24928.92|24808.92|24923.61|24803.61|9
1637024290000|2021-11-16 00:58:10|24927.44|24807.44|24897.57|24777.57|24927.44|24807.44|24897.57|24777.57|10
1637024300000|2021-11-16 00:58:20|24897.56|24777.56|24875.4|24755.4|24897.56|24777.56|24875.4|24755.4|10
1637024310000|2021-11-16 00:58:30|24873.02|24753.02|24858.74|24738.74|24873.02|24753.02|24858.74|24738.74|10
1637024320000|2021-11-16 00:58:40|24856.71|24736.71|24861.02|24741.02|24862.55|24742.55|24856.71|24736.71|10
1637024330000|2021-11-16 00:58:50|24861.28|24741.28|24858.76|24738.76|24864.6|24744.6|24858.76|24738.76|10
1637024340000|2021-11-16 00:59:00|24858.36|24738.36|24851.44|24731.44|24858.36|24738.36|24848.15|24728.15|10
1637024350000|2021-11-16 00:59:10|24851.71|24731.71|24877.57|24757.57|24877.57|24757.57|24851.71|24731.71|10
1637024360000|2021-11-16 00:59:20|24878.69|24758.69|24883.96|24763.96|24885.19|24765.19|24875.05|24755.05|10
1637024370000|2021-11-16 00:59:30|24884.08|24764.08|24887.73|24767.73|24889.1|24769.1|24884.08|24764.08|10
1637024380000|2021-11-16 00:59:40|24887.65|24767.65|24885.33|24765.33|24888.52|24768.52|24885.33|24765.33|10
1637024390000|2021-11-16 00:59:50|24884.72|24764.72|24881.38|24761.38|24886.96|24766.96|24881.38|24761.38|10
1637024400000|2021-11-16 01:00:00|24882.27|24762.27|24873.13|24753.13|24882.27|24762.27|24872.48|24752.48|10
1637024410000|2021-11-16 01:00:10|24871.87|24751.87|24874.14|24754.14|24874.14|24754.14|24869.98|24749.98|10
1637024420000|2021-11-16 01:00:20|24874.77|24754.77|24891.84|24771.84|24891.84|24771.84|24874.77|24754.77|10
1637024430000|2021-11-16 01:00:30|24892.03|24772.03|24893.88|24773.88|24896.87|24776.87|24892.03|24772.03|10
1637024440000|2021-11-16 01:00:40|24893.99|24773.99|24890.25|24770.25|24893.99|24773.99|24890.25|24770.25|10
1637024450000|2021-11-16 01:00:50|24889.39|24769.39|24868.78|24748.78|24889.39|24769.39|24868.78|24748.78|10
1637024460000|2021-11-16 01:01:00|24868.01|24748.01|24844.7|24724.7|24868.01|24748.01|24844.7|24724.7|10
1637024470000|2021-11-16 01:01:10|24844.41|24724.41|24802.62|24682.62|24845.44|24725.44|24802.62|24682.62|10
1637024480000|2021-11-16 01:01:20|24801.2|24681.2|24805.43|24685.43|24805.43|24685.43|24797.86|24677.86|10
1637024490000|2021-11-16 01:01:30|24807.35|24687.35|24819.83|24699.83|24819.83|24699.83|24807.35|24687.35|10
1637024500000|2021-11-16 01:01:40|24821.59|24701.59|24827.39|24707.39|24827.59|24707.59|24821.59|24701.59|10
1637024510000|2021-11-16 01:01:50|24824.84|24704.84|24827.09|24707.09|24828.13|24708.13|24822.7|24702.7|10
1637024520000|2021-11-16 01:02:00|24826.61|24706.61|24824.94|24704.94|24826.61|24706.61|24822.71|24702.71|10
1637024530000|2021-11-16 01:02:10|24825.82|24705.82|24833.29|24713.29|24833.29|24713.29|24825.82|24705.82|10
1637024540000|2021-11-16 01:02:20|24832.38|24712.38|24842.26|24722.26|24842.26|24722.26|24831.97|24711.97|10
1637024550000|2021-11-16 01:02:30|24845.63|24725.63|24866.24|24746.24|24868.5|24748.5|24845.63|24725.63|10
1637024560000|2021-11-16 01:02:40|24867.52|24747.52|24872.53|24752.53|24872.53|24752.53|24866.75|24746.75|10
1637024570000|2021-11-16 01:02:50|24867.54|24747.54|24849.42|24729.42|24868.26|24748.26|24849.42|24729.42|10
1637024580000|2021-11-16 01:03:00|24847.27|24727.27|24835.73|24715.73|24847.27|24727.27|24835.73|24715.73|10
1637024590000|2021-11-16 01:03:10|24833.76|24713.76|24789.01|24669.01|24833.87|24713.87|24789.01|24669.01|10
1637024600000|2021-11-16 01:03:20|24786.28|24666.28|24770.4|24650.4|24787.44|24667.44|24770.4|24650.4|10
1637024610000|2021-11-16 01:03:30|24771.17|24651.17|24674.28|24554.28|24771.17|24651.17|24674.28|24554.28|10
1637024620000|2021-11-16 01:03:40|24672.12|24552.12|24624.03|24504.03|24672.12|24552.12|24624.03|24504.03|10
1637024630000|2021-11-16 01:03:50|24593.25|24473.25|24532.02|24412.02|24594.88|24474.88|24532.02|24412.02|10
1637024640000|2021-11-16 01:04:00|24523.71|24403.71|24600.03|24480.03|24600.03|24480.03|24523.71|24403.71|10
1637024650000|2021-11-16 01:04:10|24609.95|24489.95|24643.8|24523.8|24643.8|24523.8|24609.95|24489.95|10
1637024660000|2021-11-16 01:04:20|24646.37|24526.37|24649.22|24529.22|24652.05|24532.05|24644.98|24524.98|10
1637024670000|2021-11-16 01:04:30|24648.36|24528.36|24601.1|24481.1|24648.5|24528.5|24601.1|24481.1|10
1637024680000|2021-11-16 01:04:40|24601.54|24481.54|24617.11|24497.11|24617.11|24497.11|24597.98|24477.98|10
1637024690000|2021-11-16 01:04:50|24616.42|24496.42|24593.99|24473.99|24620.04|24500.04|24593.99|24473.99|10
1637024700000|2021-11-16 01:05:00|24596.11|24476.11|24555.69|24435.69|24596.11|24476.11|24555.69|24435.69|10
1637024710000|2021-11-16 01:05:10|24546.28|24426.28|24484.8|24364.8|24546.28|24426.28|24484.8|24364.8|10
1637024720000|2021-11-16 01:05:20|24479.25|24359.25|24460.58|24340.58|24479.25|24359.25|24460.58|24340.58|10
1637024730000|2021-11-16 01:05:30|24460.13|24340.13|24389.57|24269.57|24460.13|24340.13|24389.57|24269.57|10
1637024740000|2021-11-16 01:05:40|24387.34|24267.34|24349.65|24229.65|24387.34|24267.34|24348.05|24228.05|10
1637024750000|2021-11-16 01:05:50|24345.39|24225.39|24282.47|24162.47|24345.39|24225.39|24282.47|24162.47|10
1637024760000|2021-11-16 01:06:00|24279.58|24159.58|24234.53|24114.53|24279.58|24159.58|24234.53|24114.53|10
1637024770000|2021-11-16 01:06:10|24230.53|24110.53|24177.05|24057.05|24230.53|24110.53|24177.05|24057.05|10
1637024780000|2021-11-16 01:06:20|24178.23|24058.23|24143.73|24023.73|24181.77|24061.77|24130.48|24010.48|10
1637024790000|2021-11-16 01:06:30|24139.53|24019.53|24174.98|24054.98|24177.08|24057.08|24139.53|24019.53|10
1637024800000|2021-11-16 01:06:40|24173.43|24053.43|24270.9|24150.9|24271.66|24151.66|24173.43|24053.43|10
1637024810000|2021-11-16 01:06:50|24274.33|24154.33|24354.4|24234.4|24354.4|24234.4|24274.33|24154.33|10
1637024820000|2021-11-16 01:07:00|24360.85|24240.85|24391.74|24271.74|24391.74|24271.74|24348.61|24228.61|10
1637024830000|2021-11-16 01:07:10|24396.28|24276.28|24463.53|24343.53|24463.53|24343.53|24396.28|24276.28|10
1637024840000|2021-11-16 01:07:20|24468.71|24348.71|24502.64|24382.64|24502.64|24382.64|24468.71|24348.71|10
1637024850000|2021-11-16 01:07:30|24507.32|24387.32|24522.99|24402.99|24522.99|24402.99|24507.32|24387.32|10
1637024860000|2021-11-16 01:07:40|24530.18|24410.18|24532.31|24412.31|24532.72|24412.72|24523.5|24403.5|10
1637024870000|2021-11-16 01:07:50|24531.89|24411.89|24488.11|24368.11|24531.89|24411.89|24488.11|24368.11|10
1637024880000|2021-11-16 01:08:00|24482.03|24362.03|24428.24|24308.24|24482.03|24362.03|24428.24|24308.24|10
1637024890000|2021-11-16 01:08:10|24428.79|24308.79|24360.57|24240.57|24428.79|24308.79|24360.57|24240.57|10
1637024900000|2021-11-16 01:08:20|24354.89|24234.89|24381.41|24261.41|24381.41|24261.41|24352.95|24232.95|10
1637024910000|2021-11-16 01:08:30|24378.02|24258.02|24418.9|24298.9|24418.9|24298.9|24377.95|24257.95|10
1637024920000|2021-11-16 01:08:40|24418.38|24298.38|24403.27|24283.27|24418.38|24298.38|24402.39|24282.39|10
1637024930000|2021-11-16 01:08:50|24405.62|24285.62|24465.29|24345.29|24465.29|24345.29|24405.62|24285.62|10
1637024940000|2021-11-16 01:09:00|24466.73|24346.73|24504.72|24384.72|24507.07|24387.07|24466.73|24346.73|10
1637024950000|2021-11-16 01:09:10|24506.63|24386.63|24523.03|24403.03|24528.25|24408.25|24503.04|24383.04|10
1637024960000|2021-11-16 01:09:20|24520.3|24400.3|24521.05|24401.05|24526.28|24406.28|24518.48|24398.48|10
1637024970000|2021-11-16 01:09:30|24520.33|24400.33|24548.55|24428.55|24548.55|24428.55|24520.33|24400.33|10
1637024980000|2021-11-16 01:09:40|24551.78|24431.78|24557.63|24437.63|24569.28|24449.28|24551.78|24431.78|10
1637024990000|2021-11-16 01:09:50|24555.73|24435.73|24543.62|24423.62|24559.36|24439.36|24543.23|24423.23|10
1637025000000|2021-11-16 01:10:00|24545.59|24425.59|24535.29|24415.29|24558.35|24438.35|24535.29|24415.29|10
1637025010000|2021-11-16 01:10:10|24535.27|24415.27|24529.83|24409.83|24535.27|24415.27|24528.49|24408.49|10
1637025020000|2021-11-16 01:10:20|24532.98|24412.98|24529.51|24409.51|24532.98|24412.98|24525.46|24405.46|10
1637025030000|2021-11-16 01:10:30|24526.67|24406.67|24554.71|24434.71|24554.71|24434.71|24526.67|24406.67|10
1637025040000|2021-11-16 01:10:40|24555.51|24435.51|24551.83|24431.83|24557.89|24437.89|24551.16|24431.16|10
1637025050000|2021-11-16 01:10:50|24550.15|24430.15|24557.77|24437.77|24560.99|24440.99|24550.15|24430.15|10
1637025060000|2021-11-16 01:11:00|24558.03|24438.03|24572.78|24452.78|24572.78|24452.78|24558.03|24438.03|10
1637025070000|2021-11-16 01:11:10|24575.94|24455.94|24584.67|24464.67|24584.67|24464.67|24575.94|24455.94|9
1637025080000|2021-11-16 01:11:20|24584.63|24464.63|24582.11|24462.11|24589.8|24469.8|24582.11|24462.11|10
1637025090000|2021-11-16 01:11:30|24584.57|24464.57|24579.93|24459.93|24590.26|24470.26|24579.93|24459.93|10
1637025100000|2021-11-16 01:11:40|24574.17|24454.17|24570.77|24450.77|24574.17|24454.17|24569.63|24449.63|10
1637025110000|2021-11-16 01:11:50|24565.27|24445.27|24556.09|24436.09|24565.27|24445.27|24556.09|24436.09|10
1637025120000|2021-11-16 01:12:00|24558.67|24438.67|24576.25|24456.25|24577.47|24457.47|24558.67|24438.67|10
1637025130000|2021-11-16 01:12:10|24574.25|24454.25|24566.32|24446.32|24575.24|24455.24|24566.32|24446.32|10
1637025140000|2021-11-16 01:12:20|24566.79|24446.79|24564.52|24444.52|24566.79|24446.79|24563.12|24443.12|10
1637025150000|2021-11-16 01:12:30|24564.87|24444.87|24555.55|24435.55|24565.2|24445.2|24555.55|24435.55|10
1637025160000|2021-11-16 01:12:40|24554.88|24434.88|24538.16|24418.16|24554.88|24434.88|24532.63|24412.63|10
1637025170000|2021-11-16 01:12:50|24538.26|24418.26|24520.41|24400.41|24538.26|24418.26|24520.41|24400.41|10
1637025180000|2021-11-16 01:13:00|24519.33|24399.33|24526.52|24406.52|24526.52|24406.52|24519.33|24399.33|10
1637025190000|2021-11-16 01:13:10|24528.54|24408.54|24521.06|24401.06|24529.38|24409.38|24520.09|24400.09|10
1637025200000|2021-11-16 01:13:20|24520.39|24400.39|24542.57|24422.57|24542.57|24422.57|24520.39|24400.39|10
1637025210000|2021-11-16 01:13:30|24545.05|24425.05|24568.37|24448.37|24568.37|24448.37|24544.98|24424.98|10
1637025220000|2021-11-16 01:13:40|24567.57|24447.57|24572.43|24452.43|24572.43|24452.43|24567|24447|10
1637025230000|2021-11-16 01:13:50|24574.59|24454.59|24585.8|24465.8|24585.8|24465.8|24574.59|24454.59|10
1637025240000|2021-11-16 01:14:00|24586.17|24466.17|24591.9|24471.9|24591.9|24471.9|24585.96|24465.96|10
1637025250000|2021-11-16 01:14:10|24594.6|24474.6|24606.44|24486.44|24606.44|24486.44|24594.6|24474.6|10
1637025260000|2021-11-16 01:14:20|24606.56|24486.56|24621.75|24501.75|24621.75|24501.75|24606.56|24486.56|10
1637025270000|2021-11-16 01:14:30|24622.2|24502.2|24632.6|24512.6|24632.6|24512.6|24622.2|24502.2|10
1637025280000|2021-11-16 01:14:40|24633.74|24513.74|24639.99|24519.99|24641.43|24521.43|24631.76|24511.76|10
1637025290000|2021-11-16 01:14:50|24643.66|24523.66|24644.59|24524.59|24648.81|24528.81|24643.31|24523.31|10
1637025300000|2021-11-16 01:15:00|24643.89|24523.89|24639.33|24519.33|24645.42|24525.42|24636.72|24516.72|10
1637025310000|2021-11-16 01:15:10|24640.62|24520.62|24656.91|24536.91|24656.91|24536.91|24640.62|24520.62|10
1637025320000|2021-11-16 01:15:20|24660.09|24540.09|24672.33|24552.33|24676.84|24556.84|24660.09|24540.09|10
1637025330000|2021-11-16 01:15:30|24672.61|24552.61|24663.99|24543.99|24676.24|24556.24|24663.99|24543.99|10
1637025340000|2021-11-16 01:15:40|24662.26|24542.26|24648.66|24528.66|24662.26|24542.26|24648.66|24528.66|10
1637025350000|2021-11-16 01:15:50|24644.44|24524.44|24634.8|24514.8|24645.07|24525.07|24634.8|24514.8|10
1637025360000|2021-11-16 01:16:00|24636.41|24516.41|24646.87|24526.87|24646.87|24526.87|24636.41|24516.41|10
1637025370000|2021-11-16 01:16:10|24648.1|24528.1|24651.16|24531.16|24651.16|24531.16|24647.18|24527.18|10
1637025380000|2021-11-16 01:16:20|24651.38|24531.38|24664.43|24544.43|24664.43|24544.43|24651.38|24531.38|10
1637025390000|2021-11-16 01:16:30|24668.5|24548.5|24666.58|24546.58|24669.63|24549.63|24666.58|24546.58|10
1637025400000|2021-11-16 01:16:40|24667.1|24547.1|24657.63|24537.63|24668.88|24548.88|24657.63|24537.63|10
1637025410000|2021-11-16 01:16:50|24658.78|24538.78|24680.22|24560.22|24680.22|24560.22|24655.84|24535.84|10
1637025420000|2021-11-16 01:17:00|24682.76|24562.76|24683.21|24563.21|24692.57|24572.57|24682.76|24562.76|10
1637025430000|2021-11-16 01:17:10|24680.88|24560.88|24632.76|24512.76|24680.88|24560.88|24632.76|24512.76|10
1637025440000|2021-11-16 01:17:20|24627.05|24507.05|24624.87|24504.87|24627.05|24507.05|24620.46|24500.46|10
1637025450000|2021-11-16 01:17:30|24626.38|24506.38|24625.7|24505.7|24627.25|24507.25|24624.93|24504.93|10
1637025460000|2021-11-16 01:17:40|24625.22|24505.22|24629.77|24509.77|24631.29|24511.29|24625.22|24505.22|10
1637025470000|2021-11-16 01:17:50|24629.79|24509.79|24627.45|24507.45|24630.27|24510.27|24627.45|24507.45|10
1637025480000|2021-11-16 01:18:00|24628.2|24508.2|24631.77|24511.77|24631.77|24511.77|24628.03|24508.03|10
1637025490000|2021-11-16 01:18:10|24635.14|24515.14|24632.89|24512.89|24635.14|24515.14|24626.74|24506.74|10
1637025500000|2021-11-16 01:18:20|24632.38|24512.38|24605.66|24485.66|24632.38|24512.38|24605.66|24485.66|10
1637025510000|2021-11-16 01:18:30|24603.95|24483.95|24613.81|24493.81|24618.24|24498.24|24603.48|24483.48|10
1637025520000|2021-11-16 01:18:40|24613.2|24493.2|24608.63|24488.63|24613.86|24493.86|24605.77|24485.77|10
1637025530000|2021-11-16 01:18:50|24611.1|24491.1|24606.96|24486.96|24611.1|24491.1|24606.17|24486.17|10
1637025540000|2021-11-16 01:19:00|24606.66|24486.66|24601.74|24481.74|24606.66|24486.66|24600.7|24480.7|10
1637025550000|2021-11-16 01:19:10|24600.97|24480.97|24592.22|24472.22|24600.97|24480.97|24592.22|24472.22|10
1637025560000|2021-11-16 01:19:20|24591.32|24471.32|24582.02|24462.02|24591.32|24471.32|24580.95|24460.95|10
1637025570000|2021-11-16 01:19:30|24580.9|24460.9|24590.33|24470.33|24590.33|24470.33|24580.9|24460.9|10
1637025580000|2021-11-16 01:19:40|24590.85|24470.85|24597.08|24477.08|24597.08|24477.08|24590.78|24470.78|10
1637025590000|2021-11-16 01:19:50|24598.35|24478.35|24604.63|24484.63|24605.51|24485.51|24598.16|24478.16|10
1637025600000|2021-11-16 01:20:00|24607.15|24487.15|24617.95|24497.95|24617.95|24497.95|24606.74|24486.74|10
1637025610000|2021-11-16 01:20:10|24619.91|24499.91|24618.2|24498.2|24621.26|24501.26|24617.69|24497.69|9
1637025620000|2021-11-16 01:20:20|24619.01|24499.01|24617.56|24497.56|24619.01|24499.01|24616.17|24496.17|10
1637025630000|2021-11-16 01:20:30|24617.84|24497.84|24622.18|24502.18|24622.18|24502.18|24617.84|24497.84|10
1637025640000|2021-11-16 01:20:40|24622.56|24502.56|24623.31|24503.31|24623.99|24503.99|24620.66|24500.66|10
1637025650000|2021-11-16 01:20:50|24623.7|24503.7|24614.53|24494.53|24623.7|24503.7|24614.53|24494.53|10
1637025660000|2021-11-16 01:21:00|24609.19|24489.19|24591.7|24471.7|24609.19|24489.19|24591.7|24471.7|10
1637025670000|2021-11-16 01:21:10|24590.12|24470.12|24577.93|24457.93|24591.07|24471.07|24577.93|24457.93|10
1637025680000|2021-11-16 01:21:20|24577.6|24457.6|24570.79|24450.79|24578.27|24458.27|24570.02|24450.02|10
1637025690000|2021-11-16 01:21:30|24571.87|24451.87|24569.32|24449.32|24571.87|24451.87|24566.7|24446.7|10
1637025700000|2021-11-16 01:21:40|24569.49|24449.49|24563.19|24443.19|24574.68|24454.68|24556.59|24436.59|10
1637025710000|2021-11-16 01:21:50|24562.36|24442.36|24570.86|24450.86|24570.86|24450.86|24562.36|24442.36|10
1637025720000|2021-11-16 01:22:00|24575.44|24455.44|24588.37|24468.37|24589.3|24469.3|24575.44|24455.44|10
1637025730000|2021-11-16 01:22:10|24589.24|24469.24|24596.93|24476.93|24597.4|24477.4|24586.28|24466.28|10
1637025740000|2021-11-16 01:22:20|24599.23|24479.23|24594.75|24474.75|24602.12|24482.12|24594.75|24474.75|10
1637025750000|2021-11-16 01:22:30|24594.91|24474.91|24598.03|24478.03|24598.03|24478.03|24593.75|24473.75|10
1637025760000|2021-11-16 01:22:40|24598.47|24478.47|24609.28|24489.28|24609.28|24489.28|24598.18|24478.18|10
1637025770000|2021-11-16 01:22:50|24609.58|24489.58|24620.52|24500.52|24620.52|24500.52|24609.58|24489.58|10
1637025780000|2021-11-16 01:23:00|24621.23|24501.23|24637.12|24517.12|24637.12|24517.12|24621.23|24501.23|10
1637025790000|2021-11-16 01:23:10|24640.16|24520.16|24639.68|24519.68|24640.51|24520.51|24638.4|24518.4|10
1637025800000|2021-11-16 01:23:20|24640.46|24520.46|24648.08|24528.08|24648.24|24528.24|24640.35|24520.35|10
1637025810000|2021-11-16 01:23:30|24648.17|24528.17|24650.59|24530.59|24650.59|24530.59|24647.93|24527.93|10
1637025820000|2021-11-16 01:23:40|24650.63|24530.63|24639.81|24519.81|24650.63|24530.63|24639.8|24519.8|10
1637025830000|2021-11-16 01:23:50|24638.53|24518.53|24637.89|24517.89|24641.18|24521.18|24636.12|24516.12|10
1637025840000|2021-11-16 01:24:00|24638.11|24518.11|24652.09|24532.09|24652.09|24532.09|24638.11|24518.11|10
1637025850000|2021-11-16 01:24:10|24652.78|24532.78|24665.74|24545.74|24670.17|24550.17|24652.78|24532.78|10
1637025860000|2021-11-16 01:24:20|24663.16|24543.16|24651.84|24531.84|24663.16|24543.16|24651.44|24531.44|10
1637025870000|2021-11-16 01:24:30|24651.79|24531.79|24653.28|24533.28|24653.92|24533.92|24650.25|24530.25|10
1637025880000|2021-11-16 01:24:40|24653.81|24533.81|24651.5|24531.5|24655.72|24535.72|24651.5|24531.5|10
1637025890000|2021-11-16 01:24:50|24649.95|24529.95|24638.61|24518.61|24649.95|24529.95|24638.61|24518.61|10
1637025900000|2021-11-16 01:25:00|24635.27|24515.27|24626.81|24506.81|24635.27|24515.27|24625.21|24505.21|10
1637025910000|2021-11-16 01:25:10|24624.23|24504.23|24609.32|24489.32|24625.61|24505.61|24609.32|24489.32|10
1637025920000|2021-11-16 01:25:20|24607.6|24487.6|24606.97|24486.97|24608.58|24488.58|24604.18|24484.18|9
1637025930000|2021-11-16 01:25:30|24606.68|24486.68|24608.54|24488.54|24608.54|24488.54|24605.94|24485.94|10
1637025940000|2021-11-16 01:25:40|24608.98|24488.98|24608.9|24488.9|24609.95|24489.95|24608.7|24488.7|10
1637025950000|2021-11-16 01:25:50|24608.49|24488.49|24605.41|24485.41|24608.49|24488.49|24605.17|24485.17|10
1637025960000|2021-11-16 01:26:00|24605.63|24485.63|24606.52|24486.52|24606.65|24486.65|24604.66|24484.66|10
1637025970000|2021-11-16 01:26:10|24606.27|24486.27|24610.31|24490.31|24610.31|24490.31|24605.74|24485.74|10
1637025980000|2021-11-16 01:26:20|24610.07|24490.07|24606.31|24486.31|24610.07|24490.07|24606.31|24486.31|10
1637025990000|2021-11-16 01:26:30|24606.36|24486.36|24602.11|24482.11|24607.41|24487.41|24602.11|24482.11|10
1637026000000|2021-11-16 01:26:40|24600.37|24480.37|24591.7|24471.7|24600.42|24480.42|24591.7|24471.7|10
1637026010000|2021-11-16 01:26:50|24590.9|24470.9|24587.47|24467.47|24590.9|24470.9|24586.04|24466.04|10
1637026020000|2021-11-16 01:27:00|24586.19|24466.19|24582.95|24462.95|24586.19|24466.19|24582.25|24462.25|10
1637026030000|2021-11-16 01:27:10|24580.44|24460.44|24573.73|24453.73|24580.44|24460.44|24573.73|24453.73|10
1637026040000|2021-11-16 01:27:20|24575.7|24455.7|24582.76|24462.76|24583.22|24463.22|24575.7|24455.7|10
1637026050000|2021-11-16 01:27:30|24582.74|24462.74|24578.66|24458.66|24582.74|24462.74|24578.42|24458.42|10
1637026060000|2021-11-16 01:27:40|24577.92|24457.92|24578.88|24458.88|24579.18|24459.18|24577.57|24457.57|10
1637026070000|2021-11-16 01:27:50|24574.53|24454.53|24561.8|24441.8|24574.53|24454.53|24561.8|24441.8|10
1637026080000|2021-11-16 01:28:00|24563.34|24443.34|24567.72|24447.72|24568.64|24448.64|24563.06|24443.06|10
1637026090000|2021-11-16 01:28:10|24567.13|24447.13|24563.78|24443.78|24567.13|24447.13|24563.78|24443.78|10
1637026100000|2021-11-16 01:28:20|24564.03|24444.03|24563.8|24443.8|24565.12|24445.12|24562.43|24442.43|10
1637026110000|2021-11-16 01:28:30|24563.48|24443.48|24566.38|24446.38|24566.38|24446.38|24562.81|24442.81|10
1637026120000|2021-11-16 01:28:40|24566.41|24446.41|24571.74|24451.74|24571.77|24451.77|24566.32|24446.32|9
1637026130000|2021-11-16 01:28:50|24572.02|24452.02|24567.94|24447.94|24573.34|24453.34|24567.94|24447.94|9
1637026140000|2021-11-16 01:29:00|24567.63|24447.63|24551.44|24431.44|24567.63|24447.63|24551.44|24431.44|10
1637026150000|2021-11-16 01:29:10|24550.03|24430.03|24539.94|24419.94|24550.03|24430.03|24539.94|24419.94|10
1637026160000|2021-11-16 01:29:20|24541.91|24421.91|24544.36|24424.36|24544.36|24424.36|24540.31|24420.31|10
1637026170000|2021-11-16 01:29:30|24544.04|24424.04|24539.74|24419.74|24544.49|24424.49|24538.86|24418.86|10
1637026180000|2021-11-16 01:29:40|24539.82|24419.82|24544.9|24424.9|24544.9|24424.9|24539.82|24419.82|10
1637026190000|2021-11-16 01:29:50|24545.12|24425.12|24556.2|24436.2|24556.2|24436.2|24545.12|24425.12|10
1637026200000|2021-11-16 01:30:00|24559.8|24439.8|24566.61|24446.61|24567.63|24447.63|24559.8|24439.8|10
1637026210000|2021-11-16 01:30:10|24566.54|24446.54|24561.58|24441.58|24566.54|24446.54|24561.55|24441.55|10
1637026220000|2021-11-16 01:30:20|24561.06|24441.06|24557.66|24437.66|24561.67|24441.67|24557.66|24437.66|10
1637026230000|2021-11-16 01:30:30|24557.49|24437.49|24539.45|24419.45|24557.95|24437.95|24539.45|24419.45|10
1637026240000|2021-11-16 01:30:40|24537.92|24417.92|24525.39|24405.39|24537.92|24417.92|24525.39|24405.39|10
1637026250000|2021-11-16 01:30:50|24523.71|24403.71|24511.01|24391.01|24523.71|24403.71|24511.01|24391.01|10
1637026260000|2021-11-16 01:31:00|24510.09|24390.09|24511.46|24391.46|24511.46|24391.46|24509.62|24389.62|10
1637026270000|2021-11-16 01:31:10|24510.2|24390.2|24503.91|24383.91|24510.2|24390.2|24503.91|24383.91|10
1637026280000|2021-11-16 01:31:20|24504.05|24384.05|24496.33|24376.33|24504.38|24384.38|24496.33|24376.33|10
1637026290000|2021-11-16 01:31:30|24496.65|24376.65|24483.64|24363.64|24496.65|24376.65|24483.64|24363.64|10
1637026300000|2021-11-16 01:31:40|24483.93|24363.93|24467.73|24347.73|24483.93|24363.93|24467.73|24347.73|10
1637026310000|2021-11-16 01:31:50|24465.97|24345.97|24462.97|24342.97|24467.92|24347.92|24462.58|24342.58|10
1637026320000|2021-11-16 01:32:00|24461.21|24341.21|24461.17|24341.17|24461.92|24341.92|24459.15|24339.15|10
1637026330000|2021-11-16 01:32:10|24462.03|24342.03|24459.93|24339.93|24462.5|24342.5|24459.65|24339.65|10
1637026340000|2021-11-16 01:32:20|24461.05|24341.05|24455.67|24335.67|24461.45|24341.45|24455.67|24335.67|10
1637026350000|2021-11-16 01:32:30|24454.73|24334.73|24456.64|24336.64|24457.32|24337.32|24454.54|24334.54|10
1637026360000|2021-11-16 01:32:40|24457|24337|24457.06|24337.06|24457.81|24337.81|24456.36|24336.36|9
1637026370000|2021-11-16 01:32:50|24458.08|24338.08|24467.11|24347.11|24467.11|24347.11|24458.08|24338.08|10
1637026380000|2021-11-16 01:33:00|24468.35|24348.35|24470.6|24350.6|24471.47|24351.47|24467.81|24347.81|10
1637026390000|2021-11-16 01:33:10|24470.97|24350.97|24470.9|24350.9|24473.68|24353.68|24470.9|24350.9|9
1637026400000|2021-11-16 01:33:20|24470.86|24350.86|24471.83|24351.83|24472.23|24352.23|24469.08|24349.08|9
1637026410000|2021-11-16 01:33:30|24472.57|24352.57|24470.72|24350.72|24472.57|24352.57|24469.28|24349.28|10
1637026420000|2021-11-16 01:33:40|24471.72|24351.72|24480.38|24360.38|24480.38|24360.38|24471.72|24351.72|10
1637026430000|2021-11-16 01:33:50|24482.74|24362.74|24478.06|24358.06|24490.1|24370.1|24478.06|24358.06|10
1637026440000|2021-11-16 01:34:00|24476.64|24356.64|24467.51|24347.51|24476.64|24356.64|24466.25|24346.25|10
1637026450000|2021-11-16 01:34:10|24467.2|24347.2|24448.27|24328.27|24467.2|24347.2|24448.27|24328.27|10
1637026460000|2021-11-16 01:34:20|24447.78|24327.78|24445.13|24325.13|24448.39|24328.39|24445.13|24325.13|10
1637026470000|2021-11-16 01:34:30|24442.08|24322.08|24436.73|24316.73|24442.08|24322.08|24436.73|24316.73|10
1637026480000|2021-11-16 01:34:40|24435.74|24315.74|24422.81|24302.81|24437.08|24317.08|24422.81|24302.81|10
1637026490000|2021-11-16 01:34:50|24421.79|24301.79|24417.05|24297.05|24421.88|24301.88|24417.05|24297.05|10
1637026500000|2021-11-16 01:35:00|24420.45|24300.45|24420.16|24300.16|24422.38|24302.38|24420.16|24300.16|10
1637026510000|2021-11-16 01:35:10|24418.41|24298.41|24407.13|24287.13|24418.41|24298.41|24407.13|24287.13|9
1637026520000|2021-11-16 01:35:20|24406.77|24286.77|24386.59|24266.59|24406.77|24286.77|24385.32|24265.32|10
1637026530000|2021-11-16 01:35:30|24383.99|24263.99|24389.41|24269.41|24389.87|24269.87|24383.99|24263.99|10
1637026540000|2021-11-16 01:35:40|24392.05|24272.05|24396.01|24276.01|24396.11|24276.11|24391.68|24271.68|10
1637026550000|2021-11-16 01:35:50|24396.81|24276.81|24405.78|24285.78|24405.78|24285.78|24396.02|24276.02|10
1637026560000|2021-11-16 01:36:00|24408.45|24288.45|24422.42|24302.42|24422.42|24302.42|24408.45|24288.45|10
1637026570000|2021-11-16 01:36:10|24424.71|24304.71|24446.48|24326.48|24446.48|24326.48|24424.71|24304.71|10
1637026580000|2021-11-16 01:36:20|24453.83|24333.83|24465.52|24345.52|24465.52|24345.52|24453.83|24333.83|10
1637026590000|2021-11-16 01:36:30|24466.9|24346.9|24468.5|24348.5|24469.24|24349.24|24466.2|24346.2|10
1637026600000|2021-11-16 01:36:40|24466.83|24346.83|24470.9|24350.9|24470.9|24350.9|24466.46|24346.46|10
1637026610000|2021-11-16 01:36:50|24473.16|24353.16|24478.96|24358.96|24478.96|24358.96|24473.16|24353.16|10
1637026620000|2021-11-16 01:37:00|24478.83|24358.83|24487.12|24367.12|24487.28|24367.28|24478.83|24358.83|10
1637026630000|2021-11-16 01:37:10|24488.21|24368.21|24489.09|24369.09|24489.34|24369.34|24488.21|24368.21|10
1637026640000|2021-11-16 01:37:20|24489.31|24369.31|24485.25|24365.25|24490|24370|24485.25|24365.25|10
1637026650000|2021-11-16 01:37:30|24486.17|24366.17|24482.72|24362.72|24486.17|24366.17|24482.72|24362.72|10
1637026660000|2021-11-16 01:37:40|24483.15|24363.15|24478.32|24358.32|24483.88|24363.88|24478.32|24358.32|10
1637026670000|2021-11-16 01:37:50|24476.84|24356.84|24478.33|24358.33|24478.33|24358.33|24476.07|24356.07|10
1637026680000|2021-11-16 01:38:00|24478.59|24358.59|24481.28|24361.28|24481.56|24361.56|24478.28|24358.28|9
1637026690000|2021-11-16 01:38:10|24480.75|24360.75|24485.93|24365.93|24487.01|24367.01|24480.75|24360.75|10
1637026700000|2021-11-16 01:38:20|24485.75|24365.75|24489.17|24369.17|24489.17|24369.17|24485.61|24365.61|10
1637026710000|2021-11-16 01:38:30|24490.35|24370.35|24497.81|24377.81|24497.81|24377.81|24490.31|24370.31|10
1637026720000|2021-11-16 01:38:40|24499.22|24379.22|24503.22|24383.22|24503.48|24383.48|24499.22|24379.22|9
1637026730000|2021-11-16 01:38:50|24504.29|24384.29|24512.25|24392.25|24512.77|24392.77|24504.29|24384.29|10
1637026740000|2021-11-16 01:39:00|24513.27|24393.27|24517.33|24397.33|24518.1|24398.1|24513.27|24393.27|10
1637026750000|2021-11-16 01:39:10|24518.14|24398.14|24522.22|24402.22|24522.22|24402.22|24517.75|24397.75|10
1637026760000|2021-11-16 01:39:20|24524.56|24404.56|24531.77|24411.77|24531.77|24411.77|24524.47|24404.47|10
1637026770000|2021-11-16 01:39:30|24531.11|24411.11|24537.22|24417.22|24537.22|24417.22|24530.72|24410.72|10
1637026780000|2021-11-16 01:39:40|24537|24417|24548.24|24428.24|24548.24|24428.24|24537|24417|10
1637026790000|2021-11-16 01:39:50|24548.7|24428.7|24558.12|24438.12|24558.12|24438.12|24548.7|24428.7|10
1637026800000|2021-11-16 01:40:00|24558.32|24438.32|24564.87|24444.87|24564.87|24444.87|24558.32|24438.32|10
1637026810000|2021-11-16 01:40:10|24563.89|24443.89|24563.52|24443.52|24565.39|24445.39|24562.82|24442.82|10
1637026820000|2021-11-16 01:40:20|24563.75|24443.75|24564.2|24444.2|24564.22|24444.22|24562.22|24442.22|10
1637026830000|2021-11-16 01:40:30|24562.55|24442.55|24572.46|24452.46|24572.46|24452.46|24562.55|24442.55|10
1637026840000|2021-11-16 01:40:40|24572.29|24452.29|24577.19|24457.19|24577.19|24457.19|24572.29|24452.29|10
1637026850000|2021-11-16 01:40:50|24578.25|24458.25|24578.97|24458.97|24579.25|24459.25|24577.61|24457.61|10
1637026860000|2021-11-16 01:41:00|24579.41|24459.41|24584.31|24464.31|24584.31|24464.31|24579.41|24459.41|10
1637026870000|2021-11-16 01:41:10|24584.08|24464.08|24585.97|24465.97|24585.97|24465.97|24584.08|24464.08|10
1637026880000|2021-11-16 01:41:20|24585.06|24465.06|24582.5|24462.5|24587.36|24467.36|24582.5|24462.5|10
1637026890000|2021-11-16 01:41:30|24581.32|24461.32|24581.04|24461.04|24588.82|24468.82|24580.3|24460.3|10
1637026900000|2021-11-16 01:41:40|24581.34|24461.34|24586.4|24466.4|24586.4|24466.4|24581.34|24461.34|10
1637026910000|2021-11-16 01:41:50|24587.38|24467.38|24587.98|24467.98|24588.2|24468.2|24587.38|24467.38|10
1637026920000|2021-11-16 01:42:00|24587.78|24467.78|24591.22|24471.22|24591.49|24471.49|24587.78|24467.78|10
1637026930000|2021-11-16 01:42:10|24589.94|24469.94|24592.1|24472.1|24592.19|24472.19|24589.94|24469.94|10
1637026940000|2021-11-16 01:42:20|24592.76|24472.76|24595|24475|24595|24475|24592.25|24472.25|10
1637026950000|2021-11-16 01:42:30|24595.6|24475.6|24601.04|24481.04|24601.04|24481.04|24595.3|24475.3|10
1637026960000|2021-11-16 01:42:40|24600.26|24480.26|24599.91|24479.91|24601.64|24481.64|24599.76|24479.76|10
1637026970000|2021-11-16 01:42:50|24600.26|24480.26|24602.99|24482.99|24603.73|24483.73|24599.72|24479.72|10
1637026980000|2021-11-16 01:43:00|24602.51|24482.51|24606|24486|24606|24486|24602.31|24482.31|10
1637026990000|2021-11-16 01:43:10|24605.83|24485.83|24608.6|24488.6|24608.6|24488.6|24605.83|24485.83|10
1637027000000|2021-11-16 01:43:20|24610.48|24490.48|24613.24|24493.24|24613.24|24493.24|24609.49|24489.49|10
1637027010000|2021-11-16 01:43:30|24613.01|24493.01|24618.6|24498.6|24618.6|24498.6|24612.48|24492.48|10
1637027020000|2021-11-16 01:43:40|24618.9|24498.9|24624.79|24504.79|24624.79|24504.79|24618.45|24498.45|10
1637027030000|2021-11-16 01:43:50|24623.98|24503.98|24626.69|24506.69|24626.69|24506.69|24623.12|24503.12|10
1637027040000|2021-11-16 01:44:00|24626.73|24506.73|24632.72|24512.72|24632.72|24512.72|24626.73|24506.73|10
1637027050000|2021-11-16 01:44:10|24632.9|24512.9|24633.83|24513.83|24633.83|24513.83|24630.7|24510.7|10
1637027060000|2021-11-16 01:44:20|24634.58|24514.58|24641.44|24521.44|24641.44|24521.44|24634.58|24514.58|10
1637027070000|2021-11-16 01:44:30|24644.46|24524.46|24655.5|24535.5|24655.5|24535.5|24643.44|24523.44|10
1637027080000|2021-11-16 01:44:40|24655.74|24535.74|24660.98|24540.98|24661.56|24541.56|24655.74|24535.74|10
1637027090000|2021-11-16 01:44:50|24662.41|24542.41|24668.19|24548.19|24668.19|24548.19|24662.41|24542.41|10
1637027100000|2021-11-16 01:45:00|24669.41|24549.41|24682.04|24562.04|24682.04|24562.04|24669.41|24549.41|10
1637027110000|2021-11-16 01:45:10|24683.61|24563.61|24680.85|24560.85|24685.12|24565.12|24680.85|24560.85|10
1637027120000|2021-11-16 01:45:20|24683.9|24563.9|24680.05|24560.05|24684.5|24564.5|24680.05|24560.05|10
1637027130000|2021-11-16 01:45:30|24679.46|24559.46|24686.58|24566.58|24686.58|24566.58|24679.44|24559.44|10
1637027140000|2021-11-16 01:45:40|24686.89|24566.89|24691.71|24571.71|24691.87|24571.87|24686.89|24566.89|10
1637027150000|2021-11-16 01:45:50|24690.64|24570.64|24695.09|24575.09|24695.85|24575.85|24690.64|24570.64|10
1637027160000|2021-11-16 01:46:00|24695.54|24575.54|24697.89|24577.89|24697.98|24577.98|24695.54|24575.54|9
1637027170000|2021-11-16 01:46:10|24698.49|24578.49|24701.07|24581.07|24701.23|24581.23|24698.49|24578.49|10
1637027180000|2021-11-16 01:46:20|24701.11|24581.11|24710.04|24590.04|24710.04|24590.04|24701.03|24581.03|10
1637027190000|2021-11-16 01:46:30|24709.3|24589.3|24714.51|24594.51|24714.51|24594.51|24708.45|24588.45|10
1637027200000|2021-11-16 01:46:40|24714.6|24594.6|24712.92|24592.92|24714.6|24594.6|24712.92|24592.92|10
1637027210000|2021-11-16 01:46:50|24713.12|24593.12|24716.27|24596.27|24716.37|24596.37|24713.03|24593.03|10
1637027220000|2021-11-16 01:47:00|24714.19|24594.19|24716.12|24596.12|24716.12|24596.12|24713.5|24593.5|9
1637027230000|2021-11-16 01:47:10|24716.28|24596.28|24713.45|24593.45|24717.02|24597.02|24712.75|24592.75|10
1637027240000|2021-11-16 01:47:20|24713.11|24593.11|24704.32|24584.32|24713.11|24593.11|24704.32|24584.32|10
1637027250000|2021-11-16 01:47:30|24700.78|24580.78|24681.68|24561.68|24700.78|24580.78|24681.68|24561.68|10
1637027260000|2021-11-16 01:47:40|24681.35|24561.35|24684.28|24564.28|24685.49|24565.49|24681.35|24561.35|10
1637027270000|2021-11-16 01:47:50|24685.7|24565.7|24687.2|24567.2|24688.25|24568.25|24685.7|24565.7|10
1637027280000|2021-11-16 01:48:00|24687.21|24567.21|24691.57|24571.57|24692.04|24572.04|24686.27|24566.27|10
1637027290000|2021-11-16 01:48:10|24691.17|24571.17|24690.05|24570.05|24691.22|24571.22|24690.05|24570.05|10
1637027300000|2021-11-16 01:48:20|24691.76|24571.76|24696.56|24576.56|24696.56|24576.56|24691.76|24571.76|10
1637027310000|2021-11-16 01:48:30|24697.55|24577.55|24701.25|24581.25|24701.25|24581.25|24697.55|24577.55|10
1637027320000|2021-11-16 01:48:40|24702.2|24582.2|24716.23|24596.23|24716.23|24596.23|24702.2|24582.2|10
1637027330000|2021-11-16 01:48:50|24717.8|24597.8|24722.9|24602.9|24723.29|24603.29|24717.8|24597.8|10
1637027340000|2021-11-16 01:49:00|24722.74|24602.74|24723.35|24603.35|24723.66|24603.66|24721.71|24601.71|10
1637027350000|2021-11-16 01:49:10|24723.87|24603.87|24718.97|24598.97|24724.02|24604.02|24717.73|24597.73|10
1637027360000|2021-11-16 01:49:20|24717.06|24597.06|24712.47|24592.47|24717.06|24597.06|24710.94|24590.94|10
1637027370000|2021-11-16 01:49:30|24713.02|24593.02|24717.21|24597.21|24717.21|24597.21|24711.37|24591.37|10
1637027380000|2021-11-16 01:49:40|24716.18|24596.18|24717.97|24597.97|24718.04|24598.04|24716.02|24596.02|10
1637027390000|2021-11-16 01:49:50|24718.04|24598.04|24714.98|24594.98|24718.49|24598.49|24714.98|24594.98|10
1637027400000|2021-11-16 01:50:00|24714.8|24594.8|24714.35|24594.35|24715.8|24595.8|24714.26|24594.26|10
1637027410000|2021-11-16 01:50:10|24714.57|24594.57|24711.92|24591.92|24714.72|24594.72|24711.62|24591.62|9
1637027420000|2021-11-16 01:50:20|24711.29|24591.29|24703.24|24583.24|24711.29|24591.29|24703.16|24583.16|10
1637027430000|2021-11-16 01:50:30|24702.2|24582.2|24698.49|24578.49|24702.2|24582.2|24697.59|24577.59|10
1637027440000|2021-11-16 01:50:40|24697.32|24577.32|24699.12|24579.12|24699.75|24579.75|24697.32|24577.32|10
1637027450000|2021-11-16 01:50:50|24698.7|24578.7|24701.67|24581.67|24703.32|24583.32|24698.7|24578.7|10
1637027460000|2021-11-16 01:51:00|24703.01|24583.01|24702.35|24582.35|24704.49|24584.49|24702.32|24582.32|10
1637027470000|2021-11-16 01:51:10|24702.62|24582.62|24711.97|24591.97|24712.21|24592.21|24702.62|24582.62|10
1637027480000|2021-11-16 01:51:20|24712.96|24592.96|24716.77|24596.77|24716.77|24596.77|24712.37|24592.37|10
1637027490000|2021-11-16 01:51:30|24716.96|24596.96|24721.77|24601.77|24721.77|24601.77|24716.38|24596.38|10
1637027500000|2021-11-16 01:51:40|24722.83|24602.83|24729.51|24609.51|24729.51|24609.51|24722.83|24602.83|10
1637027510000|2021-11-16 01:51:50|24729.84|24609.84|24737.51|24617.51|24737.51|24617.51|24729.8|24609.8|10
1637027520000|2021-11-16 01:52:00|24738.82|24618.82|24744.36|24624.36|24744.36|24624.36|24738.82|24618.82|10
1637027530000|2021-11-16 01:52:10|24745.04|24625.04|24745.21|24625.21|24745.97|24625.97|24745.04|24625.04|10
1637027540000|2021-11-16 01:52:20|24745.37|24625.37|24744.22|24624.22|24745.98|24625.98|24742.75|24622.75|10
1637027550000|2021-11-16 01:52:30|24742.21|24622.21|24735.62|24615.62|24742.21|24622.21|24735.21|24615.21|10
1637027560000|2021-11-16 01:52:40|24733.22|24613.22|24735.51|24615.51|24735.51|24615.51|24731.41|24611.41|10
1637027570000|2021-11-16 01:52:50|24735.82|24615.82|24733.29|24613.29|24736.33|24616.33|24733.29|24613.29|10
1637027580000|2021-11-16 01:53:00|24732.82|24612.82|24728.11|24608.11|24732.82|24612.82|24726.8|24606.8|9
1637027590000|2021-11-16 01:53:10|24727.54|24607.54|24729.33|24609.33|24729.33|24609.33|24727.45|24607.45|10
1637027600000|2021-11-16 01:53:20|24730.13|24610.13|24732.68|24612.68|24732.68|24612.68|24730.13|24610.13|10
1637027610000|2021-11-16 01:53:30|24733.95|24613.95|24734.37|24614.37|24736.25|24616.25|24733.95|24613.95|10
1637027620000|2021-11-16 01:53:40|24734.89|24614.89|24732.91|24612.91|24734.89|24614.89|24732.91|24612.91|9
1637027630000|2021-11-16 01:53:50|24732.55|24612.55|24730.65|24610.65|24732.98|24612.98|24730.65|24610.65|10
1637027640000|2021-11-16 01:54:00|24730.32|24610.32|24729.21|24609.21|24730.65|24610.65|24728.48|24608.48|10
1637027650000|2021-11-16 01:54:10|24728.85|24608.85|24726.98|24606.98|24728.85|24608.85|24726.81|24606.81|10
1637027660000|2021-11-16 01:54:20|24726.28|24606.28|24726.74|24606.74|24727.42|24607.42|24725.59|24605.59|10
1637027670000|2021-11-16 01:54:30|24727.37|24607.37|24728.18|24608.18|24729.69|24609.69|24727.37|24607.37|10
1637027680000|2021-11-16 01:54:40|24727.91|24607.91|24728.18|24608.18|24728.93|24608.93|24727.47|24607.47|10
1637027690000|2021-11-16 01:54:50|24727.88|24607.88|24729.91|24609.91|24730.02|24610.02|24726.47|24606.47|10
1637027700000|2021-11-16 01:55:00|24729.76|24609.76|24730.27|24610.27|24730.72|24610.72|24729.38|24609.38|10
1637027710000|2021-11-16 01:55:10|24730.87|24610.87|24726.56|24606.56|24730.87|24610.87|24726.56|24606.56|10
1637027720000|2021-11-16 01:55:20|24725.17|24605.17|24724.55|24604.55|24725.17|24605.17|24723.98|24603.98|10
1637027730000|2021-11-16 01:55:30|24724.04|24604.04|24726.45|24606.45|24726.66|24606.66|24723.83|24603.83|9
1637027740000|2021-11-16 01:55:40|24727.11|24607.11|24719.92|24599.92|24727.23|24607.23|24719.8|24599.8|10
1637027750000|2021-11-16 01:55:50|24720.16|24600.16|24720.51|24600.51|24721.11|24601.11|24720.03|24600.03|10
1637027760000|2021-11-16 01:56:00|24720.37|24600.37|24721.67|24601.67|24721.67|24601.67|24719.67|24599.67|10
1637027770000|2021-11-16 01:56:10|24721.46|24601.46|24721.16|24601.16|24724.15|24604.15|24721.16|24601.16|10
1637027780000|2021-11-16 01:56:20|24720.45|24600.45|24717|24597|24720.45|24600.45|24717|24597|10
1637027790000|2021-11-16 01:56:30|24715.09|24595.09|24711.65|24591.65|24715.12|24595.12|24711.32|24591.32|10
1637027800000|2021-11-16 01:56:40|24710.39|24590.39|24711.26|24591.26|24713.18|24593.18|24710.16|24590.16|10
1637027810000|2021-11-16 01:56:50|24710.66|24590.66|24711.75|24591.75|24711.75|24591.75|24710.08|24590.08|10
1637027820000|2021-11-16 01:57:00|24710.93|24590.93|24709.59|24589.59|24711.18|24591.18|24709.23|24589.23|9
1637027830000|2021-11-16 01:57:10|24709.79|24589.79|24710.11|24590.11|24710.23|24590.23|24708.42|24588.42|10
1637027840000|2021-11-16 01:57:20|24710.73|24590.73|24707.69|24587.69|24710.73|24590.73|24707.69|24587.69|9
1637027850000|2021-11-16 01:57:30|24707.38|24587.38|24703.08|24583.08|24707.38|24587.38|24703.08|24583.08|10
1637027860000|2021-11-16 01:57:40|24701.73|24581.73|24701.09|24581.09|24702.64|24582.64|24699.82|24579.82|10
1637027870000|2021-11-16 01:57:50|24701.99|24581.99|24701.89|24581.89|24702.91|24582.91|24701.46|24581.46|10
1637027880000|2021-11-16 01:58:00|24701.62|24581.62|24701.83|24581.83|24703.18|24583.18|24701.62|24581.62|9
1637027890000|2021-11-16 01:58:10|24701.69|24581.69|24700.5|24580.5|24701.69|24581.69|24700.1|24580.1|10
1637027900000|2021-11-16 01:58:20|24700.32|24580.32|24690.19|24570.19|24700.32|24580.32|24690.19|24570.19|10
1637027910000|2021-11-16 01:58:30|24689.8|24569.8|24682.29|24562.29|24689.8|24569.8|24682.29|24562.29|10
1637027920000|2021-11-16 01:58:40|24681.66|24561.66|24676.48|24556.48|24681.66|24561.66|24676.48|24556.48|10
1637027930000|2021-11-16 01:58:50|24677.29|24557.29|24682.5|24562.5|24682.52|24562.52|24677.29|24557.29|10
1637027940000|2021-11-16 01:59:00|24682.64|24562.64|24685.54|24565.54|24685.54|24565.54|24681.73|24561.73|10
1637027950000|2021-11-16 01:59:10|24685.32|24565.32|24692.89|24572.89|24693.07|24573.07|24685.32|24565.32|10
1637027960000|2021-11-16 01:59:20|24692.09|24572.09|24688.03|24568.03|24692.09|24572.09|24687.62|24567.62|10
1637027970000|2021-11-16 01:59:30|24688.09|24568.09|24690.84|24570.84|24692.04|24572.04|24688.09|24568.09|10
1637027980000|2021-11-16 01:59:40|24691.44|24571.44|24693.67|24573.67|24693.67|24573.67|24691.44|24571.44|10
1637027990000|2021-11-16 01:59:50|24694.14|24574.14|24698.15|24578.15|24698.15|24578.15|24694.14|24574.14|10
1637028000000|2021-11-16 02:00:00|24698.51|24578.51|24694.12|24574.12|24698.6|24578.6|24694.12|24574.12|10
1637028010000|2021-11-16 02:00:10|24693.59|24573.59|24683.07|24563.07|24693.59|24573.59|24683.07|24563.07|10
1637028020000|2021-11-16 02:00:20|24682.63|24562.63|24673.94|24553.94|24682.63|24562.63|24673.94|24553.94|10
1637028030000|2021-11-16 02:00:30|24673.47|24553.47|24654.28|24534.28|24673.47|24553.47|24654.28|24534.28|10
1637028040000|2021-11-16 02:00:40|24654.19|24534.19|24653.57|24533.57|24654.67|24534.67|24652.84|24532.84|10
1637028050000|2021-11-16 02:00:50|24652.67|24532.67|24650.67|24530.67|24652.67|24532.67|24650.29|24530.29|10
1637028060000|2021-11-16 02:01:00|24651.48|24531.48|24651.97|24531.97|24652.51|24532.51|24651.48|24531.48|9
1637028070000|2021-11-16 02:01:10|24651.83|24531.83|24653.27|24533.27|24653.27|24533.27|24651.76|24531.76|10
1637028080000|2021-11-16 02:01:20|24652.32|24532.32|24654.4|24534.4|24656.41|24536.41|24652.32|24532.32|10
1637028090000|2021-11-16 02:01:30|24656.81|24536.81|24683.44|24563.44|24683.44|24563.44|24656.81|24536.81|10
1637028100000|2021-11-16 02:01:40|24683.47|24563.47|24687.65|24567.65|24688.04|24568.04|24683.47|24563.47|10
1637028110000|2021-11-16 02:01:50|24687.28|24567.28|24697.02|24577.02|24697.02|24577.02|24687.13|24567.13|10
1637028120000|2021-11-16 02:02:00|24696.91|24576.91|24694.41|24574.41|24697.08|24577.08|24694.41|24574.41|10
1637028130000|2021-11-16 02:02:10|24693.69|24573.69|24685.37|24565.37|24693.69|24573.69|24685.37|24565.37|10
1637028140000|2021-11-16 02:02:20|24683.41|24563.41|24676.51|24556.51|24683.41|24563.41|24676.51|24556.51|10
1637028150000|2021-11-16 02:02:30|24676.64|24556.64|24669.91|24549.91|24676.64|24556.64|24669.89|24549.89|10
1637028160000|2021-11-16 02:02:40|24669.54|24549.54|24659.72|24539.72|24669.54|24549.54|24659.72|24539.72|10
1637028170000|2021-11-16 02:02:50|24656.72|24536.72|24649.06|24529.06|24656.72|24536.72|24649.06|24529.06|10
1637028180000|2021-11-16 02:03:00|24648.16|24528.16|24638.18|24518.18|24648.16|24528.16|24638.08|24518.08|10
1637028190000|2021-11-16 02:03:10|24638.57|24518.57|24634.28|24514.28|24638.57|24518.57|24634.28|24514.28|10
1637028200000|2021-11-16 02:03:20|24634.75|24514.75|24634.52|24514.52|24634.81|24514.81|24633.34|24513.34|10
1637028210000|2021-11-16 02:03:30|24634.86|24514.86|24640.53|24520.53|24640.53|24520.53|24633.51|24513.51|10
1637028220000|2021-11-16 02:03:40|24640.57|24520.57|24644.59|24524.59|24645.1|24525.1|24640.57|24520.57|10
1637028230000|2021-11-16 02:03:50|24646.29|24526.29|24643.21|24523.21|24646.41|24526.41|24643.21|24523.21|10
1637028240000|2021-11-16 02:04:00|24643.52|24523.52|24641.12|24521.12|24643.52|24523.52|24640.29|24520.29|9
1637028250000|2021-11-16 02:04:10|24642.01|24522.01|24647.88|24527.88|24648.06|24528.06|24642.01|24522.01|10
1637028260000|2021-11-16 02:04:20|24648.65|24528.65|24652.57|24532.57|24652.57|24532.57|24648.65|24528.65|9
1637028270000|2021-11-16 02:04:30|24652.69|24532.69|24657.57|24537.57|24657.57|24537.57|24652.69|24532.69|10
1637028280000|2021-11-16 02:04:40|24657.33|24537.33|24655.22|24535.22|24660.47|24540.47|24655.22|24535.22|10
1637028290000|2021-11-16 02:04:50|24656.15|24536.15|24646.61|24526.61|24656.15|24536.15|24646.61|24526.61|10
1637028300000|2021-11-16 02:05:00|24646.17|24526.17|24638.47|24518.47|24646.17|24526.17|24637.97|24517.97|10
1637028310000|2021-11-16 02:05:10|24638.2|24518.2|24639.43|24519.43|24639.43|24519.43|24638.2|24518.2|10
1637028320000|2021-11-16 02:05:20|24639.95|24519.95|24632.18|24512.18|24639.95|24519.95|24632.18|24512.18|10
1637028330000|2021-11-16 02:05:30|24632.16|24512.16|24624.68|24504.68|24632.16|24512.16|24623.49|24503.49|10
1637028340000|2021-11-16 02:05:40|24624.09|24504.09|24612.67|24492.67|24624.09|24504.09|24612.67|24492.67|10
1637028350000|2021-11-16 02:05:50|24613.38|24493.38|24616.77|24496.77|24616.77|24496.77|24613.38|24493.38|10
1637028360000|2021-11-16 02:06:00|24616.46|24496.46|24612.31|24492.31|24616.46|24496.46|24612.1|24492.1|10
1637028370000|2021-11-16 02:06:10|24612.29|24492.29|24612.84|24492.84|24613.39|24493.39|24610.73|24490.73|10
1637028380000|2021-11-16 02:06:20|24612.09|24492.09|24614.56|24494.56|24614.56|24494.56|24612.09|24492.09|10
1637028390000|2021-11-16 02:06:30|24614.53|24494.53|24614.85|24494.85|24616.2|24496.2|24614.16|24494.16|10
1637028400000|2021-11-16 02:06:40|24613.76|24493.76|24609.25|24489.25|24613.76|24493.76|24608.92|24488.92|10
1637028410000|2021-11-16 02:06:50|24608.87|24488.87|24601.63|24481.63|24608.87|24488.87|24601.63|24481.63|9
1637028420000|2021-11-16 02:07:00|24602.19|24482.19|24600.33|24480.33|24603.37|24483.37|24599.88|24479.88|10
1637028430000|2021-11-16 02:07:10|24600.8|24480.8|24602.11|24482.11|24603.42|24483.42|24599.85|24479.85|10
1637028440000|2021-11-16 02:07:20|24602.82|24482.82|24605.72|24485.72|24605.72|24485.72|24602.82|24482.82|10
1637028450000|2021-11-16 02:07:30|24605.1|24485.1|24613.3|24493.3|24613.3|24493.3|24604.99|24484.99|10
1637028460000|2021-11-16 02:07:40|24614.15|24494.15|24621.11|24501.11|24621.11|24501.11|24614.15|24494.15|10
1637028470000|2021-11-16 02:07:50|24623.71|24503.71|24629.77|24509.77|24630.98|24510.98|24623.71|24503.71|10
1637028480000|2021-11-16 02:08:00|24628.91|24508.91|24631.7|24511.7|24633.76|24513.76|24628.91|24508.91|9
1637028490000|2021-11-16 02:08:10|24631.59|24511.59|24621.01|24501.01|24631.59|24511.59|24621.01|24501.01|10
1637028500000|2021-11-16 02:08:20|24620.39|24500.39|24620.97|24500.97|24621.81|24501.81|24619.88|24499.88|10
1637028510000|2021-11-16 02:08:30|24620.51|24500.51|24615.43|24495.43|24620.51|24500.51|24615.43|24495.43|10
1637028520000|2021-11-16 02:08:40|24614.26|24494.26|24614.13|24494.13|24614.55|24494.55|24613.49|24493.49|10
1637028530000|2021-11-16 02:08:50|24613.7|24493.7|24619.62|24499.62|24619.62|24499.62|24613.28|24493.28|10
1637028540000|2021-11-16 02:09:00|24618.82|24498.82|24620.8|24500.8|24620.8|24500.8|24617.92|24497.92|9
1637028550000|2021-11-16 02:09:10|24625.71|24505.71|24629.33|24509.33|24629.47|24509.47|24624.57|24504.57|10
1637028560000|2021-11-16 02:09:20|24628.91|24508.91|24632.98|24512.98|24632.98|24512.98|24628.91|24508.91|10
1637028570000|2021-11-16 02:09:30|24633.22|24513.22|24635.67|24515.67|24636.79|24516.79|24632.26|24512.26|10
1637028580000|2021-11-16 02:09:40|24635.52|24515.52|24638.96|24518.96|24638.96|24518.96|24634.9|24514.9|10
1637028590000|2021-11-16 02:09:50|24638.68|24518.68|24638.95|24518.95|24638.95|24518.95|24636.98|24516.98|10
1637028600000|2021-11-16 02:10:00|24639.56|24519.56|24641.97|24521.97|24642.58|24522.58|24639.56|24519.56|10
1637028610000|2021-11-16 02:10:10|24642.23|24522.23|24642.33|24522.33|24643.44|24523.44|24641.32|24521.32|10
1637028620000|2021-11-16 02:10:20|24641.42|24521.42|24637.73|24517.73|24641.42|24521.42|24637.73|24517.73|10
1637028630000|2021-11-16 02:10:30|24637.33|24517.33|24632.61|24512.61|24637.33|24517.33|24632.61|24512.61|10
1637028640000|2021-11-16 02:10:40|24631.02|24511.02|24630.08|24510.08|24631.69|24511.69|24630.08|24510.08|10
1637028650000|2021-11-16 02:10:50|24627.8|24507.8|24624.42|24504.42|24627.8|24507.8|24624.42|24504.42|10
1637028660000|2021-11-16 02:11:00|24624.6|24504.6|24622.06|24502.06|24624.6|24504.6|24621.04|24501.04|9
1637028670000|2021-11-16 02:11:10|24622.38|24502.38|24628.28|24508.28|24628.55|24508.55|24622.38|24502.38|10
1637028680000|2021-11-16 02:11:20|24629.63|24509.63|24636.53|24516.53|24636.53|24516.53|24629.63|24509.63|10
1637028690000|2021-11-16 02:11:30|24637.87|24517.87|24648.65|24528.65|24648.81|24528.81|24637.87|24517.87|10
1637028700000|2021-11-16 02:11:40|24648.69|24528.69|24660.79|24540.79|24660.79|24540.79|24648.69|24528.69|10
1637028710000|2021-11-16 02:11:50|24663.49|24543.49|24675.05|24555.05|24675.05|24555.05|24663.49|24543.49|10
1637028720000|2021-11-16 02:12:00|24676.24|24556.24|24682.78|24562.78|24682.78|24562.78|24675.89|24555.89|10
1637028730000|2021-11-16 02:12:10|24683.07|24563.07|24686.28|24566.28|24686.53|24566.53|24683.07|24563.07|9
1637028740000|2021-11-16 02:12:20|24687.61|24567.61|24685.64|24565.64|24688.67|24568.67|24685.64|24565.64|10
1637028750000|2021-11-16 02:12:30|24685.67|24565.67|24689.98|24569.98|24689.98|24569.98|24685.67|24565.67|9
1637028760000|2021-11-16 02:12:40|24690.91|24570.91|24693.29|24573.29|24693.3|24573.3|24690.91|24570.91|10
1637028770000|2021-11-16 02:12:50|24693|24573|24693.2|24573.2|24694.41|24574.41|24692.67|24572.67|10
1637028780000|2021-11-16 02:13:00|24693.22|24573.22|24693.86|24573.86|24694.29|24574.29|24693.2|24573.2|10
1637028790000|2021-11-16 02:13:10|24693.73|24573.73|24690.26|24570.26|24693.75|24573.75|24690.26|24570.26|10
1637028800000|2021-11-16 02:13:20|24690.08|24570.08|24669.75|24549.75|24690.08|24570.08|24669.75|24549.75|10
1637028810000|2021-11-16 02:13:30|24674.03|24554.03|24670.13|24550.13|24674.03|24554.03|24670.13|24550.13|10
1637028820000|2021-11-16 02:13:40|24669.87|24549.87|24671.7|24551.7|24671.7|24551.7|24669.36|24549.36|10
1637028830000|2021-11-16 02:13:50|24669.31|24549.31|24664.62|24544.62|24669.49|24549.49|24664.62|24544.62|8
1637028840000|2021-11-16 02:14:00|24664|24544|24658.75|24538.75|24664|24544|24658.44|24538.44|9
1637028850000|2021-11-16 02:14:10|24657.85|24537.85|24658.99|24538.99|24658.99|24538.99|24653.23|24533.23|10
1637028860000|2021-11-16 02:14:20|24658.35|24538.35|24658.32|24538.32|24659.81|24539.81|24658.08|24538.08|9
1637028870000|2021-11-16 02:14:30|24657.73|24537.73|24657.17|24537.17|24657.73|24537.73|24657.14|24537.14|10
1637028880000|2021-11-16 02:14:40|24656.77|24536.77|24658.29|24538.29|24658.29|24538.29|24655.91|24535.91|10
1637028890000|2021-11-16 02:14:50|24658.04|24538.04|24667.68|24547.68|24668.06|24548.06|24658.04|24538.04|10
1637028900000|2021-11-16 02:15:00|24668.21|24548.21|24669.8|24549.8|24669.8|24549.8|24668.21|24548.21|10
1637028910000|2021-11-16 02:15:10|24670.29|24550.29|24672.04|24552.04|24672.04|24552.04|24670.29|24550.29|9
1637028920000|2021-11-16 02:15:20|24671.14|24551.14|24676.47|24556.47|24676.47|24556.47|24671.14|24551.14|10
1637028930000|2021-11-16 02:15:30|24676.42|24556.42|24678.29|24558.29|24678.37|24558.37|24676.42|24556.42|10
1637028940000|2021-11-16 02:15:40|24677.89|24557.89|24678.85|24558.85|24678.85|24558.85|24676.53|24556.53|10
1637028950000|2021-11-16 02:15:50|24677.52|24557.52|24676.2|24556.2|24677.52|24557.52|24676.2|24556.2|10
1637028960000|2021-11-16 02:16:00|24675.98|24555.98|24675.7|24555.7|24676.99|24556.99|24675.07|24555.07|10
1637028970000|2021-11-16 02:16:10|24675|24555|24675.9|24555.9|24675.9|24555.9|24674.95|24554.95|10
1637028980000|2021-11-16 02:16:20|24675.99|24555.99|24677.96|24557.96|24677.96|24557.96|24675.88|24555.88|10
1637028990000|2021-11-16 02:16:30|24677.8|24557.8|24680.28|24560.28|24680.28|24560.28|24677.63|24557.63|9
1637029000000|2021-11-16 02:16:40|24680.03|24560.03|24680.17|24560.17|24680.62|24560.62|24679.06|24559.06|9
1637029010000|2021-11-16 02:16:50|24680.71|24560.71|24684.33|24564.33|24684.33|24564.33|24680.66|24560.66|10
1637029020000|2021-11-16 02:17:00|24684.78|24564.78|24685.27|24565.27|24685.71|24565.71|24683.78|24563.78|10
1637029030000|2021-11-16 02:17:10|24685.45|24565.45|24683.91|24563.91|24685.45|24565.45|24682.57|24562.57|10
1637029040000|2021-11-16 02:17:20|24682.83|24562.83|24676.21|24556.21|24682.83|24562.83|24676.21|24556.21|10
1637029050000|2021-11-16 02:17:30|24676.52|24556.52|24675.23|24555.23|24676.52|24556.52|24673.73|24553.73|10
1637029060000|2021-11-16 02:17:40|24675.22|24555.22|24673.79|24553.79|24675.22|24555.22|24673.72|24553.72|10
1637029070000|2021-11-16 02:17:50|24674.14|24554.14|24676.47|24556.47|24677.12|24557.12|24674.14|24554.14|10
1637029080000|2021-11-16 02:18:00|24676.82|24556.82|24677.57|24557.57|24677.57|24557.57|24675.06|24555.06|10
1637029090000|2021-11-16 02:18:10|24677.67|24557.67|24674.1|24554.1|24678.97|24558.97|24674.1|24554.1|10
1637029100000|2021-11-16 02:18:20|24674.14|24554.14|24671.59|24551.59|24674.14|24554.14|24671.54|24551.54|10
1637029110000|2021-11-16 02:18:30|24671.36|24551.36|24672.21|24552.21|24672.21|24552.21|24669.39|24549.39|10
1637029120000|2021-11-16 02:18:40|24672.52|24552.52|24678.32|24558.32|24678.81|24558.81|24672.52|24552.52|10
1637029130000|2021-11-16 02:18:50|24676.97|24556.97|24673.56|24553.56|24676.97|24556.97|24673.56|24553.56|10
1637029140000|2021-11-16 02:19:00|24673.22|24553.22|24669.37|24549.37|24673.22|24553.22|24669.37|24549.37|10
1637029150000|2021-11-16 02:19:10|24669.13|24549.13|24669.74|24549.74|24669.92|24549.92|24668.53|24548.53|10
1637029160000|2021-11-16 02:19:20|24669.46|24549.46|24669.33|24549.33|24669.65|24549.65|24669.22|24549.22|10
1637029170000|2021-11-16 02:19:30|24668.93|24548.93|24665.46|24545.46|24668.93|24548.93|24665.46|24545.46|10
1637029180000|2021-11-16 02:19:40|24665.35|24545.35|24661.92|24541.92|24665.35|24545.35|24661.92|24541.92|10
1637029190000|2021-11-16 02:19:50|24662.12|24542.12|24660.37|24540.37|24662.12|24542.12|24659.76|24539.76|10
1637029200000|2021-11-16 02:20:00|24659.65|24539.65|24663.74|24543.74|24663.74|24543.74|24659.65|24539.65|10
1637029210000|2021-11-16 02:20:10|24662.91|24542.91|24658.73|24538.73|24662.91|24542.91|24658.73|24538.73|10
1637029220000|2021-11-16 02:20:20|24658.48|24538.48|24659.13|24539.13|24660.18|24540.18|24658.48|24538.48|10
1637029230000|2021-11-16 02:20:30|24657.33|24537.33|24654.45|24534.45|24658.28|24538.28|24654.23|24534.23|10
1637029240000|2021-11-16 02:20:40|24654.09|24534.09|24651.87|24531.87|24654.2|24534.2|24651.87|24531.87|10
1637029250000|2021-11-16 02:20:50|24652.18|24532.18|24651.65|24531.65|24652.52|24532.52|24651.29|24531.29|10
1637029260000|2021-11-16 02:21:00|24650.82|24530.82|24648.84|24528.84|24650.85|24530.85|24648.23|24528.23|9
1637029270000|2021-11-16 02:21:10|24648.55|24528.55|24653.74|24533.74|24653.74|24533.74|24648.1|24528.1|10
1637029280000|2021-11-16 02:21:20|24653.61|24533.61|24654.73|24534.73|24654.9|24534.9|24652.93|24532.93|10
1637029290000|2021-11-16 02:21:30|24652.43|24532.43|24650.46|24530.46|24652.68|24532.68|24650.46|24530.46|10
1637029300000|2021-11-16 02:21:40|24650.36|24530.36|24645.49|24525.49|24650.51|24530.51|24645.49|24525.49|10
1637029310000|2021-11-16 02:21:50|24645.29|24525.29|24649.65|24529.65|24649.65|24529.65|24645.29|24525.29|10
1637029320000|2021-11-16 02:22:00|24649.72|24529.72|24654.87|24534.87|24654.87|24534.87|24649.72|24529.72|9
1637029330000|2021-11-16 02:22:10|24654.33|24534.33|24649.78|24529.78|24654.58|24534.58|24649.78|24529.78|10
1637029340000|2021-11-16 02:22:20|24650.29|24530.29|24649.11|24529.11|24650.97|24530.97|24648.45|24528.45|10
1637029350000|2021-11-16 02:22:30|24648.63|24528.63|24643.93|24523.93|24648.63|24528.63|24641.94|24521.94|9
1637029360000|2021-11-16 02:22:40|24644.13|24524.13|24646.03|24526.03|24646.14|24526.14|24644.13|24524.13|10
1637029370000|2021-11-16 02:22:50|24646.24|24526.24|24647.25|24527.25|24647.25|24527.25|24645.23|24525.23|9
1637029380000|2021-11-16 02:23:00|24647.41|24527.41|24647.45|24527.45|24648.78|24528.78|24646.14|24526.14|10
1637029390000|2021-11-16 02:23:10|24648.03|24528.03|24647.52|24527.52|24648.71|24528.71|24646.54|24526.54|10
1637029400000|2021-11-16 02:23:20|24648.7|24528.7|24648.03|24528.03|24648.7|24528.7|24647.13|24527.13|10
1637029410000|2021-11-16 02:23:30|24648.3|24528.3|24646.54|24526.54|24648.89|24528.89|24646.54|24526.54|10
1637029420000|2021-11-16 02:23:40|24647.62|24527.62|24644.44|24524.44|24647.69|24527.69|24644.44|24524.44|9
1637029430000|2021-11-16 02:23:50|24643.94|24523.94|24641.03|24521.03|24643.94|24523.94|24641.03|24521.03|10
1637029440000|2021-11-16 02:24:00|24641.42|24521.42|24642.3|24522.3|24642.3|24522.3|24639.22|24519.22|10
1637029450000|2021-11-16 02:24:10|24641.3|24521.3|24640.98|24520.98|24641.64|24521.64|24640.98|24520.98|10
1637029460000|2021-11-16 02:24:20|24642.07|24522.07|24644.34|24524.34|24644.34|24524.34|24641.7|24521.7|10
1637029470000|2021-11-16 02:24:30|24644.32|24524.32|24645.54|24525.54|24645.54|24525.54|24644.31|24524.31|10
1637029480000|2021-11-16 02:24:40|24645.72|24525.72|24650.36|24530.36|24650.36|24530.36|24645.72|24525.72|10
1637029490000|2021-11-16 02:24:50|24650.99|24530.99|24657.07|24537.07|24657.07|24537.07|24650.99|24530.99|9
1637029500000|2021-11-16 02:25:00|24657.43|24537.43|24657.38|24537.38|24658.59|24538.59|24656.84|24536.84|10
1637029510000|2021-11-16 02:25:10|24657.74|24537.74|24662.63|24542.63|24662.68|24542.68|24657.15|24537.15|10
1637029520000|2021-11-16 02:25:20|24662.75|24542.75|24660.77|24540.77|24662.75|24542.75|24660.77|24540.77|10
1637029530000|2021-11-16 02:25:30|24660.18|24540.18|24658.58|24538.58|24660.49|24540.49|24658.11|24538.11|10
1637029540000|2021-11-16 02:25:40|24658.66|24538.66|24655.3|24535.3|24658.66|24538.66|24655.3|24535.3|10
1637029550000|2021-11-16 02:25:50|24654.85|24534.85|24654.65|24534.65|24656.23|24536.23|24654.65|24534.65|10
1637029560000|2021-11-16 02:26:00|24653.11|24533.11|24649.06|24529.06|24653.27|24533.27|24649.06|24529.06|10
1637029570000|2021-11-16 02:26:10|24648.97|24528.97|24645.68|24525.68|24648.97|24528.97|24645.58|24525.58|10
1637029580000|2021-11-16 02:26:20|24645.73|24525.73|24647.44|24527.44|24647.44|24527.44|24645.73|24525.73|10
1637029590000|2021-11-16 02:26:30|24647.88|24527.88|24653.7|24533.7|24653.76|24533.76|24647.88|24527.88|10
1637029600000|2021-11-16 02:26:40|24653.9|24533.9|24653.82|24533.82|24654.37|24534.37|24653.7|24533.7|9
1637029610000|2021-11-16 02:26:50|24653.29|24533.29|24655.97|24535.97|24656.27|24536.27|24653.29|24533.29|10
1637029620000|2021-11-16 02:27:00|24656.74|24536.74|24652.92|24532.92|24656.74|24536.74|24652.46|24532.46|10
1637029630000|2021-11-16 02:27:10|24652.02|24532.02|24652.71|24532.71|24653.21|24533.21|24652.02|24532.02|10
1637029640000|2021-11-16 02:27:20|24651.16|24531.16|24649.31|24529.31|24652.33|24532.33|24649.31|24529.31|10
1637029650000|2021-11-16 02:27:30|24647.72|24527.72|24646.26|24526.26|24647.72|24527.72|24645.72|24525.72|10
1637029660000|2021-11-16 02:27:40|24647.45|24527.45|24645.32|24525.32|24647.45|24527.45|24644.87|24524.87|10
1637029670000|2021-11-16 02:27:50|24645.59|24525.59|24647.14|24527.14|24647.14|24527.14|24645.59|24525.59|9
1637029680000|2021-11-16 02:28:00|24647.66|24527.66|24648.8|24528.8|24650.09|24530.09|24647.66|24527.66|10
1637029690000|2021-11-16 02:28:10|24648.99|24528.99|24647.36|24527.36|24649.25|24529.25|24647.36|24527.36|10
1637029700000|2021-11-16 02:28:20|24647.69|24527.69|24645.9|24525.9|24649.19|24529.19|24645.9|24525.9|9
1637029710000|2021-11-16 02:28:30|24645.76|24525.76|24640.74|24520.74|24645.76|24525.76|24640.74|24520.74|10
1637029720000|2021-11-16 02:28:40|24640.94|24520.94|24641.18|24521.18|24641.4|24521.4|24639.62|24519.62|10
1637029730000|2021-11-16 02:28:50|24641.2|24521.2|24642.55|24522.55|24643.42|24523.42|24641.12|24521.12|10
1637029740000|2021-11-16 02:29:00|24642.01|24522.01|24639.15|24519.15|24642.05|24522.05|24638.33|24518.33|10
1637029750000|2021-11-16 02:29:10|24638.42|24518.42|24635.11|24515.11|24638.42|24518.42|24635.11|24515.11|10
1637029760000|2021-11-16 02:29:20|24635.05|24515.05|24635.19|24515.19|24635.19|24515.19|24633.34|24513.34|10
1637029770000|2021-11-16 02:29:30|24634.77|24514.77|24628|24508|24634.77|24514.77|24628|24508|10
1637029780000|2021-11-16 02:29:40|24628.06|24508.06|24625.2|24505.2|24628.06|24508.06|24623.91|24503.91|10
1637029790000|2021-11-16 02:29:50|24624.65|24504.65|24620|24500|24624.65|24504.65|24620|24500|10
1637029800000|2021-11-16 02:30:00|24619.83|24499.83|24617.87|24497.87|24620.71|24500.71|24617.87|24497.87|9
1637029810000|2021-11-16 02:30:10|24617.65|24497.65|24619.34|24499.34|24619.34|24499.34|24617.36|24497.36|9
1637029820000|2021-11-16 02:30:20|24620.24|24500.24|24613.42|24493.42|24621.23|24501.23|24613.42|24493.42|10
1637029830000|2021-11-16 02:30:30|24611.98|24491.98|24612.36|24492.36|24613.29|24493.29|24611.7|24491.7|9
1637029840000|2021-11-16 02:30:40|24611.81|24491.81|24607.03|24487.03|24612.03|24492.03|24607.03|24487.03|10
1637029850000|2021-11-16 02:30:50|24606.71|24486.71|24604.85|24484.85|24606.71|24486.71|24603.95|24483.95|10
1637029860000|2021-11-16 02:31:00|24604.14|24484.14|24601.1|24481.1|24604.14|24484.14|24601.1|24481.1|10
1637029870000|2021-11-16 02:31:10|24601.42|24481.42|24601.89|24481.89|24603.04|24483.04|24601.42|24481.42|10
1637029880000|2021-11-16 02:31:20|24602.11|24482.11|24599.7|24479.7|24602.11|24482.11|24599.7|24479.7|9
1637029890000|2021-11-16 02:31:30|24599.61|24479.61|24599.85|24479.85|24600.43|24480.43|24599.58|24479.58|9
1637029900000|2021-11-16 02:31:40|24599.94|24479.94|24597.77|24477.77|24599.94|24479.94|24597.57|24477.57|10
1637029910000|2021-11-16 02:31:50|24598.05|24478.05|24598.09|24478.09|24598.34|24478.34|24597.05|24477.05|10
1637029920000|2021-11-16 02:32:00|24598.05|24478.05|24596.02|24476.02|24598.05|24478.05|24596.02|24476.02|10
1637029930000|2021-11-16 02:32:10|24596.17|24476.17|24593.75|24473.75|24596.17|24476.17|24593.47|24473.47|10
1637029940000|2021-11-16 02:32:20|24593.74|24473.74|24591.39|24471.39|24594.22|24474.22|24591.21|24471.21|10
1637029950000|2021-11-16 02:32:30|24591.18|24471.18|24592.94|24472.94|24593.27|24473.27|24591.18|24471.18|9
1637029960000|2021-11-16 02:32:40|24592.17|24472.17|24589.68|24469.68|24592.17|24472.17|24589.68|24469.68|9
1637029970000|2021-11-16 02:32:50|24590.18|24470.18|24590.38|24470.38|24590.73|24470.73|24589|24469|10
1637029980000|2021-11-16 02:33:00|24590.65|24470.65|24590.42|24470.42|24591.96|24471.96|24588.99|24468.99|10
1637029990000|2021-11-16 02:33:10|24590.93|24470.93|24592.19|24472.19|24592.5|24472.5|24590.93|24470.93|10
1637030000000|2021-11-16 02:33:20|24592.43|24472.43|24591.44|24471.44|24592.43|24472.43|24590.18|24470.18|10
1637030010000|2021-11-16 02:33:30|24591.62|24471.62|24592.37|24472.37|24592.37|24472.37|24589.04|24469.04|10
1637030020000|2021-11-16 02:33:40|24592.68|24472.68|24595.18|24475.18|24595.44|24475.44|24592.68|24472.68|10
1637030030000|2021-11-16 02:33:50|24595.23|24475.23|24596.48|24476.48|24597.02|24477.02|24595.23|24475.23|10
1637030040000|2021-11-16 02:34:00|24595.68|24475.68|24588.38|24468.38|24595.68|24475.68|24588.38|24468.38|10
1637030050000|2021-11-16 02:34:10|24588.37|24468.37|24587.3|24467.3|24588.37|24468.37|24586.83|24466.83|10
1637030060000|2021-11-16 02:34:20|24587.67|24467.67|24585.63|24465.63|24588.17|24468.17|24585.63|24465.63|10
1637030070000|2021-11-16 02:34:30|24586.01|24466.01|24582.95|24462.95|24586.13|24466.13|24582.95|24462.95|10
1637030080000|2021-11-16 02:34:40|24582.9|24462.9|24582.17|24462.17|24584.97|24464.97|24582.17|24462.17|10
1637030090000|2021-11-16 02:34:50|24582.64|24462.64|24582.86|24462.86|24583.86|24463.86|24581.73|24461.73|10
1637030100000|2021-11-16 02:35:00|24582.35|24462.35|24583.02|24463.02|24583.87|24463.87|24582.35|24462.35|10
1637030110000|2021-11-16 02:35:10|24582.77|24462.77|24581.44|24461.44|24584.63|24464.63|24581.44|24461.44|10
1637030120000|2021-11-16 02:35:20|24577.81|24457.81|24573.43|24453.43|24577.81|24457.81|24573.38|24453.38|10
1637030130000|2021-11-16 02:35:30|24573|24453|24568.95|24448.95|24573|24453|24568.43|24448.43|10
1637030140000|2021-11-16 02:35:40|24568.59|24448.59|24559.79|24439.79|24568.59|24448.59|24559.79|24439.79|10
1637030150000|2021-11-16 02:35:50|24559.56|24439.56|24554.07|24434.07|24560.33|24440.33|24554.07|24434.07|10
1637030160000|2021-11-16 02:36:00|24551.74|24431.74|24550.8|24430.8|24552.9|24432.9|24550.33|24430.33|10
1637030170000|2021-11-16 02:36:10|24551.51|24431.51|24551.61|24431.61|24552.15|24432.15|24551.34|24431.34|10
1637030180000|2021-11-16 02:36:20|24551.8|24431.8|24544.95|24424.95|24551.8|24431.8|24544.95|24424.95|10
1637030190000|2021-11-16 02:36:30|24544.27|24424.27|24538.25|24418.25|24544.27|24424.27|24538.25|24418.25|10
1637030200000|2021-11-16 02:36:40|24538.15|24418.15|24536.5|24416.5|24538.15|24418.15|24534.11|24414.11|10
1637030210000|2021-11-16 02:36:50|24536.42|24416.42|24537.82|24417.82|24537.85|24417.85|24536.31|24416.31|10
1637030220000|2021-11-16 02:37:00|24537.81|24417.81|24545.36|24425.36|24545.36|24425.36|24537.81|24417.81|10
1637030230000|2021-11-16 02:37:10|24544.94|24424.94|24544.58|24424.58|24545.49|24425.49|24543.95|24423.95|10
1637030240000|2021-11-16 02:37:20|24545.36|24425.36|24547.97|24427.97|24549.82|24429.82|24545.36|24425.36|10
1637030250000|2021-11-16 02:37:30|24543.36|24423.36|24534.9|24414.9|24543.36|24423.36|24534.9|24414.9|10
1637030260000|2021-11-16 02:37:40|24535.15|24415.15|24520.16|24400.16|24535.15|24415.15|24520.16|24400.16|10
1637030270000|2021-11-16 02:37:50|24519.61|24399.61|24510.3|24390.3|24519.61|24399.61|24510.3|24390.3|10
1637030280000|2021-11-16 02:38:00|24511.11|24391.11|24510.77|24390.77|24511.85|24391.85|24509.54|24389.54|10
1637030290000|2021-11-16 02:38:10|24511.21|24391.21|24513.36|24393.36|24515.89|24395.89|24510.84|24390.84|10
1637030300000|2021-11-16 02:38:20|24513.4|24393.4|24506.86|24386.86|24513.4|24393.4|24506.86|24386.86|10
1637030310000|2021-11-16 02:38:30|24507.59|24387.59|24517.35|24397.35|24517.35|24397.35|24507.31|24387.31|10
1637030320000|2021-11-16 02:38:40|24516.84|24396.84|24525.72|24405.72|24525.72|24405.72|24516.84|24396.84|10
1637030330000|2021-11-16 02:38:50|24525.5|24405.5|24530.45|24410.45|24530.86|24410.86|24525.5|24405.5|10
1637030340000|2021-11-16 02:39:00|24529.94|24409.94|24527.87|24407.87|24529.94|24409.94|24526.5|24406.5|10
1637030350000|2021-11-16 02:39:10|24527.63|24407.63|24533.1|24413.1|24533.71|24413.71|24527.63|24407.63|10
1637030360000|2021-11-16 02:39:20|24533.61|24413.61|24546.61|24426.61|24546.61|24426.61|24533.61|24413.61|10
1637030370000|2021-11-16 02:39:30|24546.81|24426.81|24550.03|24430.03|24550.03|24430.03|24546.41|24426.41|10
1637030380000|2021-11-16 02:39:40|24549.11|24429.11|24551.72|24431.72|24552.74|24432.74|24549.11|24429.11|10
1637030390000|2021-11-16 02:39:50|24552.03|24432.03|24549.05|24429.05|24552.13|24432.13|24549.05|24429.05|10
1637030400000|2021-11-16 02:40:00|24549.08|24429.08|24547.93|24427.93|24549.08|24429.08|24547.53|24427.53|10
1637030410000|2021-11-16 02:40:10|24546.86|24426.86|24544.85|24424.85|24548.08|24428.08|24544.58|24424.58|10
1637030420000|2021-11-16 02:40:20|24544.33|24424.33|24545.95|24425.95|24545.95|24425.95|24542.97|24422.97|10
1637030430000|2021-11-16 02:40:30|24546.34|24426.34|24545.3|24425.3|24546.44|24426.44|24544.45|24424.45|10
1637030440000|2021-11-16 02:40:40|24544.43|24424.43|24543.86|24423.86|24544.43|24424.43|24543.13|24423.13|9
1637030450000|2021-11-16 02:40:50|24545.19|24425.19|24545.19|24425.19|24546.1|24426.1|24545.19|24425.19|10
1637030460000|2021-11-16 02:41:00|24544.81|24424.81|24547.27|24427.27|24547.27|24427.27|24542.95|24422.95|10
1637030470000|2021-11-16 02:41:10|24548.21|24428.21|24548.98|24428.98|24549.09|24429.09|24547.56|24427.56|10
1637030480000|2021-11-16 02:41:20|24548.87|24428.87|24552.99|24432.99|24552.99|24432.99|24548.7|24428.7|10
1637030490000|2021-11-16 02:41:30|24552.91|24432.91|24555.71|24435.71|24556|24436|24552.91|24432.91|10
1637030500000|2021-11-16 02:41:40|24556.39|24436.39|24556.1|24436.1|24557.87|24437.87|24555.65|24435.65|9
1637030510000|2021-11-16 02:41:50|24556.51|24436.51|24550.36|24430.36|24556.51|24436.51|24550.36|24430.36|10
1637030520000|2021-11-16 02:42:00|24549.65|24429.65|24543.78|24423.78|24549.65|24429.65|24543.78|24423.78|10
1637030530000|2021-11-16 02:42:10|24543.57|24423.57|24539.4|24419.4|24544.15|24424.15|24539.4|24419.4|10
1637030540000|2021-11-16 02:42:20|24537.78|24417.78|24537.19|24417.19|24539.27|24419.27|24536.1|24416.1|10
1637030550000|2021-11-16 02:42:30|24536.79|24416.79|24534.09|24414.09|24536.79|24416.79|24534.09|24414.09|10
1637030560000|2021-11-16 02:42:40|24533.79|24413.79|24538.22|24418.22|24538.22|24418.22|24533.62|24413.62|10
1637030570000|2021-11-16 02:42:50|24537.58|24417.58|24535.93|24415.93|24539.28|24419.28|24535.93|24415.93|10
1637030580000|2021-11-16 02:43:00|24535.44|24415.44|24533.73|24413.73|24535.44|24415.44|24533.73|24413.73|9
1637030590000|2021-11-16 02:43:10|24534.21|24414.21|24533.99|24413.99|24536.26|24416.26|24533.87|24413.87|10
1637030600000|2021-11-16 02:43:20|24533.56|24413.56|24533.77|24413.77|24533.98|24413.98|24533.12|24413.12|10
1637030610000|2021-11-16 02:43:30|24533.67|24413.67|24532.24|24412.24|24533.75|24413.75|24532.24|24412.24|10
1637030620000|2021-11-16 02:43:40|24532.65|24412.65|24533.29|24413.29|24533.29|24413.29|24532.22|24412.22|10
1637030630000|2021-11-16 02:43:50|24532.99|24412.99|24534.69|24414.69|24535.36|24415.36|24532.99|24412.99|10
1637030640000|2021-11-16 02:44:00|24534.56|24414.56|24536.04|24416.04|24536.04|24416.04|24534.31|24414.31|10
1637030650000|2021-11-16 02:44:10|24535.34|24415.34|24538.52|24418.52|24538.86|24418.86|24535.34|24415.34|10
1637030660000|2021-11-16 02:44:20|24537.85|24417.85|24537.83|24417.83|24538.86|24418.86|24537.83|24417.83|10
1637030670000|2021-11-16 02:44:30|24537.37|24417.37|24537.67|24417.67|24538.96|24418.96|24536.65|24416.65|10
1637030680000|2021-11-16 02:44:40|24537.53|24417.53|24532.43|24412.43|24537.53|24417.53|24532.43|24412.43|10
1637030690000|2021-11-16 02:44:50|24532.55|24412.55|24531.52|24411.52|24532.55|24412.55|24531.52|24411.52|10
1637030700000|2021-11-16 02:45:00|24532.22|24412.22|24530.95|24410.95|24532.67|24412.67|24530.7|24410.7|10
1637030710000|2021-11-16 02:45:10|24531.03|24411.03|24531.54|24411.54|24532.82|24412.82|24530.6|24410.6|9
1637030720000|2021-11-16 02:45:20|24532.77|24412.77|24530.3|24410.3|24532.83|24412.83|24530.3|24410.3|10
1637030730000|2021-11-16 02:45:30|24529.42|24409.42|24530.13|24410.13|24530.2|24410.2|24528.94|24408.94|10
1637030740000|2021-11-16 02:45:40|24530.08|24410.08|24531.44|24411.44|24532.04|24412.04|24530.08|24410.08|10
1637030750000|2021-11-16 02:45:50|24532.08|24412.08|24537.05|24417.05|24537.05|24417.05|24531.71|24411.71|10
1637030760000|2021-11-16 02:46:00|24538.22|24418.22|24546.99|24426.99|24546.99|24426.99|24538.22|24418.22|10
1637030770000|2021-11-16 02:46:10|24547.76|24427.76|24553.86|24433.86|24553.86|24433.86|24547.76|24427.76|10
1637030780000|2021-11-16 02:46:20|24555.12|24435.12|24566.66|24446.66|24566.66|24446.66|24555.12|24435.12|9
1637030790000|2021-11-16 02:46:30|24567.97|24447.97|24576.1|24456.1|24576.14|24456.14|24567.97|24447.97|10
1637030800000|2021-11-16 02:46:40|24577.57|24457.57|24582.35|24462.35|24582.55|24462.55|24577.57|24457.57|10
1637030810000|2021-11-16 02:46:50|24581.93|24461.93|24581.62|24461.62|24581.93|24461.93|24581.56|24461.56|10
1637030820000|2021-11-16 02:47:00|24581.64|24461.64|24580.13|24460.13|24582.4|24462.4|24580.13|24460.13|10
1637030830000|2021-11-16 02:47:10|24580.23|24460.23|24583.97|24463.97|24585.31|24465.31|24579.27|24459.27|10
1637030840000|2021-11-16 02:47:20|24584.78|24464.78|24587.26|24467.26|24587.26|24467.26|24583.77|24463.77|10
1637030850000|2021-11-16 02:47:30|24587.29|24467.29|24590.17|24470.17|24590.46|24470.46|24587.29|24467.29|9
1637030860000|2021-11-16 02:47:40|24589.82|24469.82|24585.42|24465.42|24590.38|24470.38|24585.34|24465.34|10
1637030870000|2021-11-16 02:47:50|24583.12|24463.12|24578.72|24458.72|24583.12|24463.12|24578.69|24458.69|10
1637030880000|2021-11-16 02:48:00|24578.92|24458.92|24574.18|24454.18|24578.92|24458.92|24574.18|24454.18|10
1637030890000|2021-11-16 02:48:10|24573.98|24453.98|24570.58|24450.58|24575.65|24455.65|24570.58|24450.58|10
1637030900000|2021-11-16 02:48:20|24570.18|24450.18|24567.98|24447.98|24570.18|24450.18|24567.98|24447.98|10
1637030910000|2021-11-16 02:48:30|24566.94|24446.94|24558.33|24438.33|24566.94|24446.94|24558.33|24438.33|10
1637030920000|2021-11-16 02:48:40|24558.22|24438.22|24555.04|24435.04|24558.22|24438.22|24555.04|24435.04|10
1637030930000|2021-11-16 02:48:50|24555.23|24435.23|24540.14|24420.14|24555.23|24435.23|24540.14|24420.14|10
1637030940000|2021-11-16 02:49:00|24539.7|24419.7|24536.82|24416.82|24540.25|24420.25|24536.29|24416.29|10
1637030950000|2021-11-16 02:49:10|24535.47|24415.47|24529.31|24409.31|24535.47|24415.47|24529.15|24409.15|10
1637030960000|2021-11-16 02:49:20|24529.25|24409.25|24514.11|24394.11|24529.25|24409.25|24514.11|24394.11|10
1637030970000|2021-11-16 02:49:30|24513.57|24393.57|24508.06|24388.06|24513.57|24393.57|24507.61|24387.61|10
1637030980000|2021-11-16 02:49:40|24507.28|24387.28|24507.03|24387.03|24507.36|24387.36|24506.03|24386.03|10
1637030990000|2021-11-16 02:49:50|24506.84|24386.84|24506.24|24386.24|24507.26|24387.26|24505.33|24385.33|10
1637031000000|2021-11-16 02:50:00|24505.78|24385.78|24505.39|24385.39|24505.88|24385.88|24503.68|24383.68|10
1637031010000|2021-11-16 02:50:10|24505.77|24385.77|24508.33|24388.33|24508.33|24388.33|24505.77|24385.77|9
1637031020000|2021-11-16 02:50:20|24508.09|24388.09|24508.11|24388.11|24509.53|24389.53|24508.09|24388.09|10
1637031030000|2021-11-16 02:50:30|24508.64|24388.64|24511.57|24391.57|24511.57|24391.57|24508.64|24388.64|10
1637031040000|2021-11-16 02:50:40|24511.96|24391.96|24513.5|24393.5|24513.93|24393.93|24511.35|24391.35|10
1637031050000|2021-11-16 02:50:50|24513.38|24393.38|24507.84|24387.84|24513.38|24393.38|24507.84|24387.84|10
1637031060000|2021-11-16 02:51:00|24506.64|24386.64|24505.31|24385.31|24507.63|24387.63|24505.15|24385.15|10
1637031070000|2021-11-16 02:51:10|24504.88|24384.88|24499.48|24379.48|24504.88|24384.88|24499.48|24379.48|10
1637031080000|2021-11-16 02:51:20|24499.15|24379.15|24494.71|24374.71|24499.15|24379.15|24494.71|24374.71|10
1637031090000|2021-11-16 02:51:30|24495.16|24375.16|24486.16|24366.16|24495.16|24375.16|24486.16|24366.16|10
1637031100000|2021-11-16 02:51:40|24486.2|24366.2|24481.18|24361.18|24486.2|24366.2|24481.18|24361.18|10
1637031110000|2021-11-16 02:51:50|24481.07|24361.07|24483.3|24363.3|24483.3|24363.3|24480.35|24360.35|10
1637031120000|2021-11-16 02:52:00|24482.72|24362.72|24486.86|24366.86|24486.86|24366.86|24482.72|24362.72|10
1637031130000|2021-11-16 02:52:10|24486.25|24366.25|24486.15|24366.15|24487.29|24367.29|24484.68|24364.68|10
1637031140000|2021-11-16 02:52:20|24485.79|24365.79|24487.09|24367.09|24487.09|24367.09|24484.38|24364.38|10
1637031150000|2021-11-16 02:52:30|24486.56|24366.56|24488.61|24368.61|24488.99|24368.99|24486.19|24366.19|9
1637031160000|2021-11-16 02:52:40|24488.89|24368.89|24484.21|24364.21|24491.34|24371.34|24484.21|24364.21|10
1637031170000|2021-11-16 02:52:50|24485.39|24365.39|24479.76|24359.76|24485.39|24365.39|24479.76|24359.76|10
1637031180000|2021-11-16 02:53:00|24479.58|24359.58|24468.35|24348.35|24479.58|24359.58|24468.35|24348.35|10
1637031190000|2021-11-16 02:53:10|24467.17|24347.17|24454.27|24334.27|24467.17|24347.17|24454.27|24334.27|10
1637031200000|2021-11-16 02:53:20|24453.13|24333.13|24451.32|24331.32|24454.36|24334.36|24451.32|24331.32|10
1637031210000|2021-11-16 02:53:30|24449.93|24329.93|24438.48|24318.48|24449.93|24329.93|24438.48|24318.48|10
1637031220000|2021-11-16 02:53:40|24438.36|24318.36|24435.12|24315.12|24438.36|24318.36|24435.01|24315.01|10
1637031230000|2021-11-16 02:53:50|24435.11|24315.11|24438.95|24318.95|24439.33|24319.33|24435.11|24315.11|10
1637031240000|2021-11-16 02:54:00|24438.73|24318.73|24439.93|24319.93|24439.93|24319.93|24438.73|24318.73|10
1637031250000|2021-11-16 02:54:10|24441.23|24321.23|24440.34|24320.34|24442.05|24322.05|24439.34|24319.34|10
1637031260000|2021-11-16 02:54:20|24440.35|24320.35|24437.79|24317.79|24440.35|24320.35|24436.36|24316.36|10
1637031270000|2021-11-16 02:54:30|24437.38|24317.38|24437.65|24317.65|24437.74|24317.74|24436.31|24316.31|10
1637031280000|2021-11-16 02:54:40|24438.23|24318.23|24439.34|24319.34|24439.54|24319.54|24437.49|24317.49|9
1637031290000|2021-11-16 02:54:50|24437.74|24317.74|24435.96|24315.96|24440.66|24320.66|24435.96|24315.96|10
1637031300000|2021-11-16 02:55:00|24435.42|24315.42|24421.42|24301.42|24436.64|24316.64|24421.42|24301.42|10
1637031310000|2021-11-16 02:55:10|24420.79|24300.79|24421.37|24301.37|24421.38|24301.38|24418.6|24298.6|10
1637031320000|2021-11-16 02:55:20|24419.64|24299.64|24418.87|24298.87|24419.86|24299.86|24417.74|24297.74|10
1637031330000|2021-11-16 02:55:30|24418.61|24298.61|24410.4|24290.4|24418.61|24298.61|24410.4|24290.4|10
1637031340000|2021-11-16 02:55:40|24409.59|24289.59|24409.15|24289.15|24409.85|24289.85|24408.11|24288.11|10
1637031350000|2021-11-16 02:55:50|24409.23|24289.23|24408.68|24288.68|24412.5|24292.5|24408.68|24288.68|10
1637031360000|2021-11-16 02:56:00|24407.86|24287.86|24400.9|24280.9|24407.97|24287.97|24400.9|24280.9|10
1637031370000|2021-11-16 02:56:10|24399.61|24279.61|24384.97|24264.97|24399.61|24279.61|24384.97|24264.97|10
1637031380000|2021-11-16 02:56:20|24383.69|24263.69|24387.08|24267.08|24387.08|24267.08|24383.45|24263.45|10
1637031390000|2021-11-16 02:56:30|24385.56|24265.56|24390.87|24270.87|24390.87|24270.87|24384.95|24264.95|10
1637031400000|2021-11-16 02:56:40|24391.22|24271.22|24389.99|24269.99|24394.49|24274.49|24389.99|24269.99|10
1637031410000|2021-11-16 02:56:50|24390.2|24270.2|24394.66|24274.66|24395.46|24275.46|24390.2|24270.2|10
1637031420000|2021-11-16 02:57:00|24394.36|24274.36|24390.03|24270.03|24394.36|24274.36|24389.82|24269.82|10
1637031430000|2021-11-16 02:57:10|24389.28|24269.28|24378.34|24258.34|24389.78|24269.78|24378.34|24258.34|10
1637031440000|2021-11-16 02:57:20|24376.17|24256.17|24373.21|24253.21|24376.17|24256.17|24370.01|24250.01|10
1637031450000|2021-11-16 02:57:30|24372.57|24252.57|24365.61|24245.61|24373.2|24253.2|24360.42|24240.42|10
1637031460000|2021-11-16 02:57:40|24365.76|24245.76|24369.54|24249.54|24369.54|24249.54|24364.29|24244.29|10
1637031470000|2021-11-16 02:57:50|24374|24254|24382.02|24262.02|24383.94|24263.94|24373.33|24253.33|10
1637031480000|2021-11-16 02:58:00|24382.13|24262.13|24390.8|24270.8|24390.8|24270.8|24378.68|24258.68|10
1637031490000|2021-11-16 02:58:10|24390.74|24270.74|24391.65|24271.65|24393.09|24273.09|24389.82|24269.82|10
1637031500000|2021-11-16 02:58:20|24391.91|24271.91|24397.56|24277.56|24397.56|24277.56|24391.47|24271.47|10
1637031510000|2021-11-16 02:58:30|24398.34|24278.34|24388.21|24268.21|24398.34|24278.34|24388.21|24268.21|10
1637031520000|2021-11-16 02:58:40|24386.9|24266.9|24364.56|24244.56|24386.9|24266.9|24364.56|24244.56|10
1637031530000|2021-11-16 02:58:50|24363.79|24243.79|24339.62|24219.62|24363.79|24243.79|24339.62|24219.62|10
1637031540000|2021-11-16 02:59:00|24340.93|24220.93|24344.83|24224.83|24345.26|24225.26|24340.3|24220.3|10
1637031550000|2021-11-16 02:59:10|24344.78|24224.78|24347.07|24227.07|24347.51|24227.51|24343.17|24223.17|9
1637031560000|2021-11-16 02:59:20|24347.64|24227.64|24349.61|24229.61|24351.18|24231.18|24347.64|24227.64|10
1637031570000|2021-11-16 02:59:30|24350.4|24230.4|24354.04|24234.04|24354.04|24234.04|24350.4|24230.4|10
1637031580000|2021-11-16 02:59:40|24353.64|24233.64|24357.24|24237.24|24357.24|24237.24|24353.01|24233.01|10
1637031590000|2021-11-16 02:59:50|24357.01|24237.01|24361.56|24241.56|24361.56|24241.56|24356.02|24236.02|10
1637031600000|2021-11-16 03:00:00|24361.78|24241.78|24362.99|24242.99|24363.67|24243.67|24361.34|24241.34|10
1637031610000|2021-11-16 03:00:10|24363.32|24243.32|24362.64|24242.64|24363.65|24243.65|24362.36|24242.36|10
1637031620000|2021-11-16 03:00:20|24362.78|24242.78|24360|24240|24362.78|24242.78|24359.37|24239.37|9
1637031630000|2021-11-16 03:00:30|24359.9|24239.9|24353.35|24233.35|24359.9|24239.9|24352.98|24232.98|10
1637031640000|2021-11-16 03:00:40|24353.61|24233.61|24355.62|24235.62|24355.62|24235.62|24352.21|24232.21|10
1637031650000|2021-11-16 03:00:50|24347.44|24227.44|24349.9|24229.9|24350.09|24230.09|24346.87|24226.87|10
1637031660000|2021-11-16 03:01:00|24347.54|24227.54|24316.7|24196.7|24347.54|24227.54|24316.7|24196.7|10
1637031670000|2021-11-16 03:01:10|24317.15|24197.15|24295.77|24175.77|24317.15|24197.15|24295.77|24175.77|9
1637031680000|2021-11-16 03:01:20|24295.08|24175.08|24281.05|24161.05|24295.08|24175.08|24280.17|24160.17|10
1637031690000|2021-11-16 03:01:30|24282.08|24162.08|24319.25|24199.25|24321.19|24201.19|24282.08|24162.08|10
1637031700000|2021-11-16 03:01:40|24321.69|24201.69|24312.29|24192.29|24326.14|24206.14|24312.19|24192.19|10
1637031710000|2021-11-16 03:01:50|24311|24191|24300.28|24180.28|24311|24191|24300.28|24180.28|10
1637031720000|2021-11-16 03:02:00|24297.95|24177.95|24283.14|24163.14|24297.95|24177.95|24283.14|24163.14|10
1637031730000|2021-11-16 03:02:10|24283.84|24163.84|24285.38|24165.38|24286.65|24166.65|24283.84|24163.84|10
1637031740000|2021-11-16 03:02:20|24285.41|24165.41|24281.19|24161.19|24287.81|24167.81|24281.19|24161.19|9
1637031750000|2021-11-16 03:02:30|24280.41|24160.41|24284.77|24164.77|24284.77|24164.77|24280.01|24160.01|10
1637031760000|2021-11-16 03:02:40|24284.26|24164.26|24288.64|24168.64|24288.64|24168.64|24284.26|24164.26|10
1637031770000|2021-11-16 03:02:50|24287.04|24167.04|24286.8|24166.8|24287.63|24167.63|24284.28|24164.28|10
1637031780000|2021-11-16 03:03:00|24288.23|24168.23|24289.21|24169.21|24289.21|24169.21|24287.63|24167.63|10
1637031790000|2021-11-16 03:03:10|24290.4|24170.4|24292.88|24172.88|24292.88|24172.88|24289.69|24169.69|10
1637031800000|2021-11-16 03:03:20|24294.48|24174.48|24307.31|24187.31|24307.31|24187.31|24294.09|24174.09|10
1637031810000|2021-11-16 03:03:30|24307.56|24187.56|24317.8|24197.8|24317.8|24197.8|24307.56|24187.56|10
1637031820000|2021-11-16 03:03:40|24317.81|24197.81|24312.39|24192.39|24317.81|24197.81|24312.39|24192.39|10
1637031830000|2021-11-16 03:03:50|24312.52|24192.52|24309.88|24189.88|24313.62|24193.62|24309.88|24189.88|10
1637031840000|2021-11-16 03:04:00|24309.59|24189.59|24310.59|24190.59|24312.48|24192.48|24309.59|24189.59|10
1637031850000|2021-11-16 03:04:10|24308.52|24188.52|24316.33|24196.33|24316.33|24196.33|24308.52|24188.52|10
1637031860000|2021-11-16 03:04:20|24317.55|24197.55|24320.69|24200.69|24320.69|24200.69|24317.55|24197.55|10
1637031870000|2021-11-16 03:04:30|24321.66|24201.66|24325.05|24205.05|24326.44|24206.44|24321.23|24201.23|9
1637031880000|2021-11-16 03:04:40|24325.82|24205.82|24327.66|24207.66|24327.66|24207.66|24325.04|24205.04|10
1637031890000|2021-11-16 03:04:50|24327.74|24207.74|24323.48|24203.48|24327.84|24207.84|24322.84|24202.84|10
1637031900000|2021-11-16 03:05:00|24321.7|24201.7|24324.35|24204.35|24325.26|24205.26|24321.7|24201.7|10
1637031910000|2021-11-16 03:05:10|24325.7|24205.7|24331.12|24211.12|24331.12|24211.12|24325.7|24205.7|10
1637031920000|2021-11-16 03:05:20|24330.89|24210.89|24337.09|24217.09|24337.2|24217.2|24330.89|24210.89|10
1637031930000|2021-11-16 03:05:30|24337.52|24217.52|24350.65|24230.65|24350.65|24230.65|24336.78|24216.78|10
1637031940000|2021-11-16 03:05:40|24350.63|24230.63|24352.1|24232.1|24353.43|24233.43|24350.46|24230.46|9
1637031950000|2021-11-16 03:05:50|24353.04|24233.04|24361.48|24241.48|24361.48|24241.48|24353.04|24233.04|10
1637031960000|2021-11-16 03:06:00|24361.33|24241.33|24368.44|24248.44|24368.44|24248.44|24361.33|24241.33|10
1637031970000|2021-11-16 03:06:10|24368.66|24248.66|24376.14|24256.14|24376.14|24256.14|24368.66|24248.66|10
1637031980000|2021-11-16 03:06:20|24378.11|24258.11|24384.35|24264.35|24384.35|24264.35|24378.11|24258.11|10
1637031990000|2021-11-16 03:06:30|24385.29|24265.29|24394.67|24274.67|24394.67|24274.67|24385.29|24265.29|10
1637032000000|2021-11-16 03:06:40|24393.62|24273.62|24401.67|24281.67|24401.71|24281.71|24393.19|24273.19|10
1637032010000|2021-11-16 03:06:50|24406.43|24286.43|24412.94|24292.94|24412.94|24292.94|24406.08|24286.08|10
1637032020000|2021-11-16 03:07:00|24412.06|24292.06|24417.69|24297.69|24417.83|24297.83|24411.16|24291.16|10
1637032030000|2021-11-16 03:07:10|24417.62|24297.62|24420.77|24300.77|24421.19|24301.19|24417.12|24297.12|10
1637032040000|2021-11-16 03:07:20|24420.5|24300.5|24421.95|24301.95|24422.34|24302.34|24420.5|24300.5|9
1637032050000|2021-11-16 03:07:30|24422.05|24302.05|24421.01|24301.01|24422.05|24302.05|24418.96|24298.96|10
1637032060000|2021-11-16 03:07:40|24421.27|24301.27|24417.84|24297.84|24421.27|24301.27|24417.84|24297.84|10
1637032070000|2021-11-16 03:07:50|24417.62|24297.62|24421.53|24301.53|24421.6|24301.6|24417.62|24297.62|10
1637032080000|2021-11-16 03:08:00|24420.95|24300.95|24423.55|24303.55|24423.79|24303.79|24420.95|24300.95|10
1637032090000|2021-11-16 03:08:10|24423.42|24303.42|24430.65|24310.65|24430.65|24310.65|24423.17|24303.17|10
1637032100000|2021-11-16 03:08:20|24432.04|24312.04|24433.19|24313.19|24435.5|24315.5|24432.04|24312.04|10
1637032110000|2021-11-16 03:08:30|24435.15|24315.15|24434.32|24314.32|24435.25|24315.25|24433.97|24313.97|10
1637032120000|2021-11-16 03:08:40|24433.43|24313.43|24439.35|24319.35|24439.35|24319.35|24432.59|24312.59|10
1637032130000|2021-11-16 03:08:50|24443.6|24323.6|24445.42|24325.42|24445.74|24325.74|24442.99|24322.99|10
1637032140000|2021-11-16 03:09:00|24445.65|24325.65|24444.28|24324.28|24445.65|24325.65|24443.41|24323.41|10
1637032150000|2021-11-16 03:09:10|24443.69|24323.69|24440.15|24320.15|24445.5|24325.5|24440.15|24320.15|10
1637032160000|2021-11-16 03:09:20|24439.01|24319.01|24433.38|24313.38|24439.01|24319.01|24433.38|24313.38|10
1637032170000|2021-11-16 03:09:30|24432.27|24312.27|24429.2|24309.2|24432.27|24312.27|24428.72|24308.72|10
1637032180000|2021-11-16 03:09:40|24429.89|24309.89|24432.14|24312.14|24432.41|24312.41|24429.89|24309.89|10
1637032190000|2021-11-16 03:09:50|24432.58|24312.58|24435.05|24315.05|24435.05|24315.05|24432.58|24312.58|10
1637032200000|2021-11-16 03:10:00|24434.49|24314.49|24432.69|24312.69|24434.49|24314.49|24431.14|24311.14|10
1637032210000|2021-11-16 03:10:10|24434.16|24314.16|24440.47|24320.47|24440.47|24320.47|24434.16|24314.16|10
1637032220000|2021-11-16 03:10:20|24443.25|24323.25|24447.26|24327.26|24447.72|24327.72|24443.25|24323.25|10
1637032230000|2021-11-16 03:10:30|24447.9|24327.9|24448.54|24328.54|24450|24330|24447.68|24327.68|10
1637032240000|2021-11-16 03:10:40|24449|24329|24446.71|24326.71|24449|24329|24446.32|24326.32|10
1637032250000|2021-11-16 03:10:50|24446.86|24326.86|24451.61|24331.61|24451.61|24331.61|24446.86|24326.86|10
1637032260000|2021-11-16 03:11:00|24450.64|24330.64|24452.78|24332.78|24453.32|24333.32|24450.64|24330.64|10
1637032270000|2021-11-16 03:11:10|24452.97|24332.97|24452.1|24332.1|24453.37|24333.37|24451.85|24331.85|10
1637032280000|2021-11-16 03:11:20|24452.06|24332.06|24452.73|24332.73|24453.28|24333.28|24451.81|24331.81|9
1637032290000|2021-11-16 03:11:30|24453.28|24333.28|24449.78|24329.78|24453.28|24333.28|24449.78|24329.78|10
1637032300000|2021-11-16 03:11:40|24449.33|24329.33|24450.51|24330.51|24450.51|24330.51|24447.84|24327.84|10
1637032310000|2021-11-16 03:11:50|24451.49|24331.49|24451.6|24331.6|24453.31|24333.31|24450.84|24330.84|10
1637032320000|2021-11-16 03:12:00|24451.17|24331.17|24454.38|24334.38|24454.38|24334.38|24450.61|24330.61|10
1637032330000|2021-11-16 03:12:10|24454.59|24334.59|24460.22|24340.22|24460.22|24340.22|24454.59|24334.59|10
1637032340000|2021-11-16 03:12:20|24460.31|24340.31|24466.06|24346.06|24466.06|24346.06|24460.26|24340.26|10
1637032350000|2021-11-16 03:12:30|24468.34|24348.34|24469.99|24349.99|24470.37|24350.37|24467.99|24347.99|10
1637032360000|2021-11-16 03:12:40|24468.5|24348.5|24470.23|24350.23|24470.44|24350.44|24468.44|24348.44|10
1637032370000|2021-11-16 03:12:50|24469.48|24349.48|24468.15|24348.15|24470.06|24350.06|24468.06|24348.06|10
1637032380000|2021-11-16 03:13:00|24468.76|24348.76|24466.06|24346.06|24468.76|24348.76|24466.06|24346.06|9
1637032390000|2021-11-16 03:13:10|24466|24346|24468.05|24348.05|24468.05|24348.05|24465.72|24345.72|9
1637032400000|2021-11-16 03:13:20|24468.06|24348.06|24469.86|24349.86|24470.11|24350.11|24468.06|24348.06|9
1637032410000|2021-11-16 03:13:30|24469.18|24349.18|24470.04|24350.04|24470.04|24350.04|24468.92|24348.92|10
1637032420000|2021-11-16 03:13:40|24471.04|24351.04|24469.96|24349.96|24471.92|24351.92|24469.96|24349.96|10
1637032430000|2021-11-16 03:13:50|24469.77|24349.77|24467.68|24347.68|24469.77|24349.77|24467.68|24347.68|9
1637032440000|2021-11-16 03:14:00|24467.72|24347.72|24469.87|24349.87|24469.89|24349.89|24467.72|24347.72|10
1637032450000|2021-11-16 03:14:10|24468.71|24348.71|24464.23|24344.23|24469.3|24349.3|24464.23|24344.23|10
1637032460000|2021-11-16 03:14:20|24463.06|24343.06|24463.28|24343.28|24464.06|24344.06|24461.62|24341.62|10
1637032470000|2021-11-16 03:14:30|24463.41|24343.41|24469.41|24349.41|24469.41|24349.41|24463.41|24343.41|10
1637032480000|2021-11-16 03:14:40|24469.16|24349.16|24470.19|24350.19|24472.06|24352.06|24469.16|24349.16|10
1637032490000|2021-11-16 03:14:50|24471.77|24351.77|24467.84|24347.84|24471.77|24351.77|24467.84|24347.84|10
1637032500000|2021-11-16 03:15:00|24467.52|24347.52|24467.4|24347.4|24468.03|24348.03|24465.19|24345.19|10
1637032510000|2021-11-16 03:15:10|24468.23|24348.23|24468.76|24348.76|24469.56|24349.56|24468.23|24348.23|10
1637032520000|2021-11-16 03:15:20|24468.61|24348.61|24465.47|24345.47|24468.61|24348.61|24465.47|24345.47|10
1637032530000|2021-11-16 03:15:30|24464.79|24344.79|24463.92|24343.92|24464.79|24344.79|24462.77|24342.77|10
1637032540000|2021-11-16 03:15:40|24463.5|24343.5|24457.05|24337.05|24463.5|24343.5|24457.05|24337.05|10
1637032550000|2021-11-16 03:15:50|24456.15|24336.15|24450.06|24330.06|24456.15|24336.15|24450.06|24330.06|10
1637032560000|2021-11-16 03:16:00|24448.9|24328.9|24447.13|24327.13|24448.94|24328.94|24447.13|24327.13|9
1637032570000|2021-11-16 03:16:10|24445.73|24325.73|24446.52|24326.52|24446.52|24326.52|24445|24325|9
1637032580000|2021-11-16 03:16:20|24445.87|24325.87|24446.32|24326.32|24447.48|24327.48|24445.24|24325.24|10
1637032590000|2021-11-16 03:16:30|24446.97|24326.97|24449.62|24329.62|24449.62|24329.62|24446.48|24326.48|10
1637032600000|2021-11-16 03:16:40|24450.2|24330.2|24452.92|24332.92|24452.92|24332.92|24450.18|24330.18|10
1637032610000|2021-11-16 03:16:50|24453.11|24333.11|24454.9|24334.9|24455.61|24335.61|24453.11|24333.11|10
1637032620000|2021-11-16 03:17:00|24454.77|24334.77|24455.18|24335.18|24455.18|24335.18|24454.43|24334.43|10
1637032630000|2021-11-16 03:17:10|24455.09|24335.09|24458.13|24338.13|24458.13|24338.13|24455.09|24335.09|10
1637032640000|2021-11-16 03:17:20|24458.68|24338.68|24462.32|24342.32|24462.33|24342.33|24458.23|24338.23|10
1637032650000|2021-11-16 03:17:30|24462.26|24342.26|24464.54|24344.54|24465.5|24345.5|24462.26|24342.26|10
1637032660000|2021-11-16 03:17:40|24465.09|24345.09|24465.16|24345.16|24467.25|24347.25|24464.4|24344.4|10
1637032670000|2021-11-16 03:17:50|24464.7|24344.7|24462.43|24342.43|24464.71|24344.71|24462.43|24342.43|10
1637032680000|2021-11-16 03:18:00|24463.15|24343.15|24464.58|24344.58|24465.57|24345.57|24462.59|24342.59|10
1637032690000|2021-11-16 03:18:10|24464.28|24344.28|24461.82|24341.82|24464.28|24344.28|24461.82|24341.82|9
1637032700000|2021-11-16 03:18:20|24460.35|24340.35|24456.1|24336.1|24460.41|24340.41|24456.1|24336.1|10
1637032710000|2021-11-16 03:18:30|24455.9|24335.9|24447.43|24327.43|24455.9|24335.9|24447.43|24327.43|10
1637032720000|2021-11-16 03:18:40|24446.97|24326.97|24448.43|24328.43|24448.43|24328.43|24446.97|24326.97|10
1637032730000|2021-11-16 03:18:50|24444.66|24324.66|24443.2|24323.2|24444.66|24324.66|24442.53|24322.53|10
1637032740000|2021-11-16 03:19:00|24441.91|24321.91|24441.34|24321.34|24442.33|24322.33|24440.22|24320.22|10
1637032750000|2021-11-16 03:19:10|24442|24322|24446.28|24326.28|24446.47|24326.47|24441.02|24321.02|9
1637032760000|2021-11-16 03:19:20|24446.66|24326.66|24446.88|24326.88|24447.81|24327.81|24445.78|24325.78|10
1637032770000|2021-11-16 03:19:30|24447.67|24327.67|24447.93|24327.93|24448.95|24328.95|24447.16|24327.16|9
1637032780000|2021-11-16 03:19:40|24447.61|24327.61|24449.36|24329.36|24449.66|24329.66|24447.61|24327.61|10
1637032790000|2021-11-16 03:19:50|24449.8|24329.8|24452.87|24332.87|24452.87|24332.87|24449.08|24329.08|10
1637032800000|2021-11-16 03:20:00|24452.6|24332.6|24454.11|24334.11|24454.11|24334.11|24452.6|24332.6|10
1637032810000|2021-11-16 03:20:10|24454.19|24334.19|24457.52|24337.52|24457.52|24337.52|24454.19|24334.19|10
1637032820000|2021-11-16 03:20:20|24457.71|24337.71|24462.46|24342.46|24462.46|24342.46|24457.71|24337.71|10
1637032830000|2021-11-16 03:20:30|24462.37|24342.37|24462.87|24342.87|24463.54|24343.54|24462.31|24342.31|10
1637032840000|2021-11-16 03:20:40|24462.85|24342.85|24467.43|24347.43|24467.43|24347.43|24462.85|24342.85|10
1637032850000|2021-11-16 03:20:50|24468.46|24348.46|24470.51|24350.51|24470.51|24350.51|24468.46|24348.46|10
1637032860000|2021-11-16 03:21:00|24470.62|24350.62|24463.73|24343.73|24470.62|24350.62|24463.73|24343.73|10
1637032870000|2021-11-16 03:21:10|24461.39|24341.39|24441.29|24321.29|24461.39|24341.39|24441.29|24321.29|10
1637032880000|2021-11-16 03:21:20|24434.83|24314.83|24416.11|24296.11|24434.83|24314.83|24416.11|24296.11|10
1637032890000|2021-11-16 03:21:30|24414.81|24294.81|24405.9|24285.9|24414.81|24294.81|24403.88|24283.88|10
1637032900000|2021-11-16 03:21:40|24407.04|24287.04|24384.4|24264.4|24407.04|24287.04|24384.4|24264.4|10
1637032910000|2021-11-16 03:21:50|24382.89|24262.89|24360.88|24240.88|24382.89|24262.89|24360.88|24240.88|10
1637032920000|2021-11-16 03:22:00|24360.81|24240.81|24370.66|24250.66|24370.66|24250.66|24360.81|24240.81|10
1637032930000|2021-11-16 03:22:10|24371.18|24251.18|24367.58|24247.58|24371.97|24251.97|24366.69|24246.69|10
1637032940000|2021-11-16 03:22:20|24367.2|24247.2|24366.3|24246.3|24369.03|24249.03|24366.3|24246.3|10
1637032950000|2021-11-16 03:22:30|24365.63|24245.63|24349.57|24229.57|24367.07|24247.07|24349.57|24229.57|10
1637032960000|2021-11-16 03:22:40|24341.63|24221.63|24325.86|24205.86|24341.63|24221.63|24324.75|24204.75|10
1637032970000|2021-11-16 03:22:50|24321.04|24201.04|24311.88|24191.88|24321.04|24201.04|24310.31|24190.31|10
1637032980000|2021-11-16 03:23:00|24311.77|24191.77|24311.72|24191.72|24311.77|24191.77|24308.8|24188.8|10
1637032990000|2021-11-16 03:23:10|24312.27|24192.27|24319.51|24199.51|24319.51|24199.51|24312.27|24192.27|10
1637033000000|2021-11-16 03:23:20|24322.18|24202.18|24332.62|24212.62|24333.01|24213.01|24322.18|24202.18|10
1637033010000|2021-11-16 03:23:30|24334.77|24214.77|24342.33|24222.33|24342.33|24222.33|24334.77|24214.77|10
1637033020000|2021-11-16 03:23:40|24342.55|24222.55|24344.25|24224.25|24344.49|24224.49|24341.01|24221.01|10
1637033030000|2021-11-16 03:23:50|24344.67|24224.67|24345.33|24225.33|24345.74|24225.74|24344.05|24224.05|10
1637033040000|2021-11-16 03:24:00|24344.45|24224.45|24334.64|24214.64|24344.45|24224.45|24334.64|24214.64|10
1637033050000|2021-11-16 03:24:10|24331.44|24211.44|24324.57|24204.57|24332.03|24212.03|24324.57|24204.57|10
1637033060000|2021-11-16 03:24:20|24322.38|24202.38|24308.35|24188.35|24322.38|24202.38|24308.35|24188.35|10
1637033070000|2021-11-16 03:24:30|24308.12|24188.12|24297.36|24177.36|24308.12|24188.12|24293.79|24173.79|10
1637033080000|2021-11-16 03:24:40|24297.54|24177.54|24298.51|24178.51|24298.51|24178.51|24296.92|24176.92|10
1637033090000|2021-11-16 03:24:50|24299.34|24179.34|24297.24|24177.24|24300.01|24180.01|24297.24|24177.24|9
1637033100000|2021-11-16 03:25:00|24296.97|24176.97|24299.05|24179.05|24299.29|24179.29|24296.68|24176.68|10
1637033110000|2021-11-16 03:25:10|24297.59|24177.59|24305.53|24185.53|24305.53|24185.53|24297.22|24177.22|10
1637033120000|2021-11-16 03:25:20|24308.88|24188.88|24314.34|24194.34|24315.03|24195.03|24308.88|24188.88|10
1637033130000|2021-11-16 03:25:30|24314.42|24194.42|24319.44|24199.44|24319.44|24199.44|24314.42|24194.42|10
1637033140000|2021-11-16 03:25:40|24319.22|24199.22|24319.8|24199.8|24319.8|24199.8|24318.76|24198.76|10
1637033150000|2021-11-16 03:25:50|24320.13|24200.13|24325.05|24205.05|24325.9|24205.9|24320.11|24200.11|10
1637033160000|2021-11-16 03:26:00|24320.76|24200.76|24306.6|24186.6|24323.11|24203.11|24306.6|24186.6|10
1637033170000|2021-11-16 03:26:10|24304.32|24184.32|24294.27|24174.27|24304.32|24184.32|24294.27|24174.27|10
1637033180000|2021-11-16 03:26:20|24290.25|24170.25|24279.59|24159.59|24290.25|24170.25|24279.59|24159.59|10
1637033190000|2021-11-16 03:26:30|24274.48|24154.48|24266.35|24146.35|24274.64|24154.64|24266.35|24146.35|10
1637033200000|2021-11-16 03:26:40|24266.42|24146.42|24267.08|24147.08|24267.57|24147.57|24263.77|24143.77|10
1637033210000|2021-11-16 03:26:50|24268|24148|24267.82|24147.82|24268.66|24148.66|24264.97|24144.97|10
1637033220000|2021-11-16 03:27:00|24266.44|24146.44|24261.65|24141.65|24267.02|24147.02|24261.65|24141.65|10
1637033230000|2021-11-16 03:27:10|24259.22|24139.22|24255.31|24135.31|24259.22|24139.22|24255.23|24135.23|9
1637033240000|2021-11-16 03:27:20|24255.32|24135.32|24251.3|24131.3|24255.32|24135.32|24250.96|24130.96|9
1637033250000|2021-11-16 03:27:30|24250.25|24130.25|24241.56|24121.56|24250.25|24130.25|24241.56|24121.56|10
1637033260000|2021-11-16 03:27:40|24233.06|24113.06|24212.23|24092.23|24233.06|24113.06|24211.24|24091.24|10
1637033270000|2021-11-16 03:27:50|24212.45|24092.45|24196.3|24076.3|24212.45|24092.45|24196.3|24076.3|10
1637033280000|2021-11-16 03:28:00|24195.13|24075.13|24188.35|24068.35|24195.13|24075.13|24188.35|24068.35|10
1637033290000|2021-11-16 03:28:10|24188.41|24068.41|24195.22|24075.22|24195.22|24075.22|24188.41|24068.41|10
1637033300000|2021-11-16 03:28:20|24196.74|24076.74|24200.26|24080.26|24205.29|24085.29|24196.74|24076.74|10
1637033310000|2021-11-16 03:28:30|24199.38|24079.38|24197.21|24077.21|24199.38|24079.38|24195.4|24075.4|10
1637033320000|2021-11-16 03:28:40|24196.6|24076.6|24198.85|24078.85|24198.85|24078.85|24195.79|24075.79|10
1637033330000|2021-11-16 03:28:50|24199.2|24079.2|24194.69|24074.69|24199.52|24079.52|24194.69|24074.69|10
1637033340000|2021-11-16 03:29:00|24191.03|24071.03|24175.59|24055.59|24191.03|24071.03|24175.59|24055.59|10
1637033350000|2021-11-16 03:29:10|24172.19|24052.19|24161.8|24041.8|24172.19|24052.19|24160.66|24040.66|10
1637033360000|2021-11-16 03:29:20|24151.29|24031.29|24122.6|24002.6|24151.29|24031.29|24122.6|24002.6|10
1637033370000|2021-11-16 03:29:30|24096.37|23976.37|24037.2|23917.2|24096.37|23976.37|24037.2|23917.2|10
1637033380000|2021-11-16 03:29:40|24051.39|23931.39|24101.08|23981.08|24113.99|23993.99|24050.93|23930.93|10
1637033390000|2021-11-16 03:29:50|24100.55|23980.55|24108.06|23988.06|24108.06|23988.06|24100.5|23980.5|10
1637033400000|2021-11-16 03:30:00|24112.79|23992.79|24136.18|24016.18|24136.18|24016.18|24112.79|23992.79|10
1637033410000|2021-11-16 03:30:10|24138.49|24018.49|24167.13|24047.13|24167.13|24047.13|24138.49|24018.49|10
1637033420000|2021-11-16 03:30:20|24172.39|24052.39|24199.14|24079.14|24199.14|24079.14|24172.39|24052.39|10
1637033430000|2021-11-16 03:30:30|24204.99|24084.99|24216.85|24096.85|24221.44|24101.44|24204.99|24084.99|10
1637033440000|2021-11-16 03:30:40|24213.58|24093.58|24213.03|24093.03|24215.76|24095.76|24211.16|24091.16|10
1637033450000|2021-11-16 03:30:50|24210.2|24090.2|24212.8|24092.8|24213.93|24093.93|24210.2|24090.2|10
1637033460000|2021-11-16 03:31:00|24215.5|24095.5|24224.7|24104.7|24224.7|24104.7|24215.5|24095.5|10
1637033470000|2021-11-16 03:31:10|24226.94|24106.94|24241.99|24121.99|24241.99|24121.99|24226.94|24106.94|10
1637033480000|2021-11-16 03:31:20|24242.13|24122.13|24215.91|24095.91|24242.13|24122.13|24215.54|24095.54|10
1637033490000|2021-11-16 03:31:30|24212.83|24092.83|24214.86|24094.86|24215.13|24095.13|24204.66|24084.66|10
1637033500000|2021-11-16 03:31:40|24213.31|24093.31|24202.93|24082.93|24213.99|24093.99|24202.93|24082.93|10
1637033510000|2021-11-16 03:31:50|24197.95|24077.95|24188.7|24068.7|24197.95|24077.95|24188.7|24068.7|10
1637033520000|2021-11-16 03:32:00|24194.16|24074.16|24203.36|24083.36|24203.36|24083.36|24193.38|24073.38|10
1637033530000|2021-11-16 03:32:10|24203.98|24083.98|24206.4|24086.4|24206.4|24086.4|24203.16|24083.16|10
1637033540000|2021-11-16 03:32:20|24208.08|24088.08|24206.93|24086.93|24208.62|24088.62|24206.93|24086.93|10
1637033550000|2021-11-16 03:32:30|24205.72|24085.72|24203.67|24083.67|24207.08|24087.08|24203.67|24083.67|10
1637033560000|2021-11-16 03:32:40|24204.05|24084.05|24207.69|24087.69|24207.69|24087.69|24203.82|24083.82|10
1637033570000|2021-11-16 03:32:50|24208.19|24088.19|24211.39|24091.39|24211.39|24091.39|24208.19|24088.19|10
1637033580000|2021-11-16 03:33:00|24210.62|24090.62|24215.98|24095.98|24215.98|24095.98|24210.52|24090.52|10
1637033590000|2021-11-16 03:33:10|24216.03|24096.03|24222.02|24102.02|24223.71|24103.71|24216.03|24096.03|10
1637033600000|2021-11-16 03:33:20|24220.94|24100.94|24221.63|24101.63|24222.35|24102.35|24219.41|24099.41|10
1637033610000|2021-11-16 03:33:30|24221.11|24101.11|24199.54|24079.54|24221.11|24101.11|24199.54|24079.54|10
1637033620000|2021-11-16 03:33:40|24199.51|24079.51|24199.3|24079.3|24201.83|24081.83|24199.04|24079.04|10
1637033630000|2021-11-16 03:33:50|24196.42|24076.42|24173.19|24053.19|24196.42|24076.42|24173.19|24053.19|10
1637033640000|2021-11-16 03:34:00|24170.17|24050.17|24164.8|24044.8|24170.61|24050.61|24163.77|24043.77|10
1637033650000|2021-11-16 03:34:10|24165.75|24045.75|24155.92|24035.92|24166.55|24046.55|24155.92|24035.92|10
1637033660000|2021-11-16 03:34:20|24149.7|24029.7|24129.22|24009.22|24149.7|24029.7|24129.22|24009.22|10
1637033670000|2021-11-16 03:34:30|24126.49|24006.49|24124.83|24004.83|24126.49|24006.49|24123|24003|10
1637033680000|2021-11-16 03:34:40|24127.4|24007.4|24132.06|24012.06|24132.13|24012.13|24127.4|24007.4|10
1637033690000|2021-11-16 03:34:50|24130.97|24010.97|24127.74|24007.74|24131.13|24011.13|24127.74|24007.74|10
1637033700000|2021-11-16 03:35:00|24127.18|24007.18|24129|24009|24129|24009|24125.72|24005.72|10
1637033710000|2021-11-16 03:35:10|24129.53|24009.53|24137.47|24017.47|24137.47|24017.47|24129.53|24009.53|10
1637033720000|2021-11-16 03:35:20|24139.85|24019.85|24148.5|24028.5|24148.73|24028.73|24139.85|24019.85|10
1637033730000|2021-11-16 03:35:30|24150.1|24030.1|24148.42|24028.42|24150.1|24030.1|24148.08|24028.08|10
1637033740000|2021-11-16 03:35:40|24149.36|24029.36|24161.72|24041.72|24161.72|24041.72|24149.36|24029.36|10
1637033750000|2021-11-16 03:35:50|24162.81|24042.81|24167.41|24047.41|24167.43|24047.43|24162.59|24042.59|10
1637033760000|2021-11-16 03:36:00|24168.66|24048.66|24166.3|24046.3|24168.66|24048.66|24165.23|24045.23|10
1637033770000|2021-11-16 03:36:10|24164.57|24044.57|24155.56|24035.56|24164.57|24044.57|24155.48|24035.48|10
1637033780000|2021-11-16 03:36:20|24151.15|24031.15|24146.53|24026.53|24152.38|24032.38|24146.53|24026.53|10
1637033790000|2021-11-16 03:36:30|24146.75|24026.75|24132.07|24012.07|24146.75|24026.75|24132.07|24012.07|10
1637033800000|2021-11-16 03:36:40|24128.4|24008.4|24098.59|23978.59|24128.4|24008.4|24098.59|23978.59|10
1637033810000|2021-11-16 03:36:50|24095.29|23975.29|24091.13|23971.13|24095.29|23975.29|24090.01|23970.01|10
1637033820000|2021-11-16 03:37:00|24090.49|23970.49|24093.01|23973.01|24093.48|23973.48|24090.49|23970.49|10
1637033830000|2021-11-16 03:37:10|24091.46|23971.46|24074.62|23954.62|24091.58|23971.58|24073.74|23953.74|10
1637033840000|2021-11-16 03:37:20|24072.58|23952.58|24063.67|23943.67|24072.58|23952.58|24063.67|23943.67|10
1637033850000|2021-11-16 03:37:30|24059.7|23939.7|24030.95|23910.95|24059.7|23939.7|24030.95|23910.95|10
1637033860000|2021-11-16 03:37:40|24028.68|23908.68|24007.26|23887.26|24028.68|23908.68|24006.21|23886.21|10
1637033870000|2021-11-16 03:37:50|24003.97|23883.97|23984.41|23864.41|24003.97|23883.97|23984.41|23864.41|10
1637033880000|2021-11-16 03:38:00|23985.38|23865.38|23992.76|23872.76|23992.76|23872.76|23982.37|23862.37|10
1637033890000|2021-11-16 03:38:10|23991.69|23871.69|24003.47|23883.47|24003.47|23883.47|23991.69|23871.69|10
1637033900000|2021-11-16 03:38:20|24006.73|23886.73|24025.19|23905.19|24025.19|23905.19|24006.45|23886.45|10
1637033910000|2021-11-16 03:38:30|24025.46|23905.46|24031.59|23911.59|24031.59|23911.59|24025.07|23905.07|10
1637033920000|2021-11-16 03:38:40|24033.14|23913.14|24032.57|23912.57|24034.64|23914.64|24031.61|23911.61|10
1637033930000|2021-11-16 03:38:50|24030.13|23910.13|24025.25|23905.25|24030.13|23910.13|24025.08|23905.08|10
1637033940000|2021-11-16 03:39:00|24024.83|23904.83|24024.28|23904.28|24024.92|23904.92|24021.3|23901.3|10
1637033950000|2021-11-16 03:39:10|24023.51|23903.51|24026.82|23906.82|24026.82|23906.82|24022.36|23902.36|10
1637033960000|2021-11-16 03:39:20|24028.47|23908.47|24025.53|23905.53|24029.51|23909.51|24022.79|23902.79|9
1637033970000|2021-11-16 03:39:30|24025.29|23905.29|24031.59|23911.59|24032.85|23912.85|24025.29|23905.29|10
1637033980000|2021-11-16 03:39:40|24033|23913|24040.37|23920.37|24040.37|23920.37|24033|23913|10
1637033990000|2021-11-16 03:39:50|24040.15|23920.15|24042.22|23922.22|24042.22|23922.22|24036.58|23916.58|10
1637034000000|2021-11-16 03:40:00|24043.95|23923.95|24058.69|23938.69|24058.69|23938.69|24043.95|23923.95|10
1637034010000|2021-11-16 03:40:10|24061|23941|24071.76|23951.76|24073.85|23953.85|24061|23941|10
1637034020000|2021-11-16 03:40:20|24073.5|23953.5|24064.98|23944.98|24073.91|23953.91|24064.13|23944.13|10
1637034030000|2021-11-16 03:40:30|24064.66|23944.66|24064.95|23944.95|24067.07|23947.07|24064.66|23944.66|10
1637034040000|2021-11-16 03:40:40|24066.31|23946.31|24071.66|23951.66|24071.66|23951.66|24066.07|23946.07|10
1637034050000|2021-11-16 03:40:50|24071.62|23951.62|24073.2|23953.2|24073.2|23953.2|24071.06|23951.06|10
1637034060000|2021-11-16 03:41:00|24073.96|23953.96|24090.21|23970.21|24090.21|23970.21|24073.96|23953.96|10
1637034070000|2021-11-16 03:41:10|24089.88|23969.88|24094.37|23974.37|24094.68|23974.68|24089.88|23969.88|10
1637034080000|2021-11-16 03:41:20|24097.06|23977.06|24108.03|23988.03|24108.03|23988.03|24097.06|23977.06|10
1637034090000|2021-11-16 03:41:30|24113.52|23993.52|24118.89|23998.89|24118.89|23998.89|24112.85|23992.85|10
1637034100000|2021-11-16 03:41:40|24119.13|23999.13|24122.56|24002.56|24122.98|24002.98|24119.13|23999.13|10
1637034110000|2021-11-16 03:41:50|24122.57|24002.57|24123.16|24003.16|24124.36|24004.36|24121.48|24001.48|10
1637034120000|2021-11-16 03:42:00|24123.73|24003.73|24128.76|24008.76|24128.76|24008.76|24123.06|24003.06|10
1637034130000|2021-11-16 03:42:10|24129.43|24009.43|24131.76|24011.76|24131.94|24011.94|24128.94|24008.94|10
1637034140000|2021-11-16 03:42:20|24132.46|24012.46|24146.04|24026.04|24146.04|24026.04|24132.46|24012.46|10
1637034150000|2021-11-16 03:42:30|24144.49|24024.49|24144.02|24024.02|24146.83|24026.83|24144.02|24024.02|10
1637034160000|2021-11-16 03:42:40|24144.79|24024.79|24146.48|24026.48|24147.63|24027.63|24144.13|24024.13|10
1637034170000|2021-11-16 03:42:50|24144.75|24024.75|24146.35|24026.35|24146.98|24026.98|24144.75|24024.75|10
1637034180000|2021-11-16 03:43:00|24145.75|24025.75|24148.57|24028.57|24148.57|24028.57|24145.75|24025.75|10
1637034190000|2021-11-16 03:43:10|24148.16|24028.16|24145.44|24025.44|24149.43|24029.43|24145.13|24025.13|10
1637034200000|2021-11-16 03:43:20|24144.08|24024.08|24135.44|24015.44|24144.08|24024.08|24134.9|24014.9|10
1637034210000|2021-11-16 03:43:30|24133.81|24013.81|24123.37|24003.37|24133.81|24013.81|24123.37|24003.37|10
1637034220000|2021-11-16 03:43:40|24122.58|24002.58|24114.48|23994.48|24122.84|24002.84|24114.48|23994.48|10
1637034230000|2021-11-16 03:43:50|24113.53|23993.53|24104.73|23984.73|24113.53|23993.53|24103.31|23983.31|10
1637034240000|2021-11-16 03:44:00|24103.6|23983.6|24099.52|23979.52|24103.6|23983.6|24099.25|23979.25|10
1637034250000|2021-11-16 03:44:10|24097.5|23977.5|24085.72|23965.72|24097.5|23977.5|24085.72|23965.72|10
1637034260000|2021-11-16 03:44:20|24082.6|23962.6|24060.3|23940.3|24082.6|23962.6|24060.3|23940.3|10
1637034270000|2021-11-16 03:44:30|24059.33|23939.33|24050.28|23930.28|24059.33|23939.33|24050.28|23930.28|10
1637034280000|2021-11-16 03:44:40|24044.83|23924.83|24040.25|23920.25|24044.83|23924.83|24040.25|23920.25|10
1637034290000|2021-11-16 03:44:50|24040.21|23920.21|24044.03|23924.03|24044.03|23924.03|24039.89|23919.89|10
1637034300000|2021-11-16 03:45:00|24043.5|23923.5|24043.98|23923.98|24046.22|23926.22|24042.77|23922.77|10
1637034310000|2021-11-16 03:45:10|24045.02|23925.02|24056.48|23936.48|24056.82|23936.82|24045.02|23925.02|10
1637034320000|2021-11-16 03:45:20|24061.87|23941.87|24069.72|23949.72|24069.96|23949.96|24061.44|23941.44|10
1637034330000|2021-11-16 03:45:30|24070.01|23950.01|24072.13|23952.13|24072.56|23952.56|24070.01|23950.01|10
1637034340000|2021-11-16 03:45:40|24071.6|23951.6|24071.9|23951.9|24072.4|23952.4|24071.53|23951.53|10
1637034350000|2021-11-16 03:45:50|24072.08|23952.08|24066.02|23946.02|24072.34|23952.34|24066.02|23946.02|10
1637034360000|2021-11-16 03:46:00|24065.69|23945.69|24056.05|23936.05|24065.69|23945.69|24056.05|23936.05|10
1637034370000|2021-11-16 03:46:10|24055.71|23935.71|24046.18|23926.18|24055.71|23935.71|24044.92|23924.92|10
1637034380000|2021-11-16 03:46:20|24044.51|23924.51|24036.65|23916.65|24044.51|23924.51|24036.65|23916.65|10
1637034390000|2021-11-16 03:46:30|24033.91|23913.91|24017.63|23897.63|24033.91|23913.91|24017.63|23897.63|10
1637034400000|2021-11-16 03:46:40|24013.48|23893.48|23998.38|23878.38|24013.48|23893.48|23998.38|23878.38|10
1637034410000|2021-11-16 03:46:50|23994.89|23874.89|23981.09|23861.09|23994.89|23874.89|23980.46|23860.46|10
1637034420000|2021-11-16 03:47:00|23982.71|23862.71|23990.37|23870.37|23990.84|23870.84|23980.92|23860.92|10
1637034430000|2021-11-16 03:47:10|23990.41|23870.41|23997.61|23877.61|23998.32|23878.32|23990.41|23870.41|10
1637034440000|2021-11-16 03:47:20|23996.92|23876.92|23990.57|23870.57|23997.38|23877.38|23990.57|23870.57|10
1637034450000|2021-11-16 03:47:30|23990.1|23870.1|23981.38|23861.38|23990.1|23870.1|23980.13|23860.13|10
1637034460000|2021-11-16 03:47:40|23979.63|23859.63|23972.69|23852.69|23979.63|23859.63|23970.95|23850.95|9
1637034470000|2021-11-16 03:47:50|23970.54|23850.54|23978.32|23858.32|23978.32|23858.32|23970.54|23850.54|10
1637034480000|2021-11-16 03:48:00|23979.13|23859.13|23988.09|23868.09|23988.09|23868.09|23979.13|23859.13|10
1637034490000|2021-11-16 03:48:10|23987.7|23867.7|23993.17|23873.17|23994.49|23874.49|23987.7|23867.7|10
1637034500000|2021-11-16 03:48:20|23994.05|23874.05|23998.49|23878.49|23998.49|23878.49|23991.78|23871.78|10
1637034510000|2021-11-16 03:48:30|23998.81|23878.81|24024.73|23904.73|24024.73|23904.73|23998.81|23878.81|10
1637034520000|2021-11-16 03:48:40|24032.91|23912.91|24070.28|23950.28|24070.28|23950.28|24032.91|23912.91|10
1637034530000|2021-11-16 03:48:50|24072.83|23952.83|24079.42|23959.42|24079.42|23959.42|24072.83|23952.83|10
1637034540000|2021-11-16 03:49:00|24083.13|23963.13|24096.72|23976.72|24096.72|23976.72|24083.13|23963.13|10
1637034550000|2021-11-16 03:49:10|24099.4|23979.4|24127.28|24007.28|24127.28|24007.28|24099.4|23979.4|10
1637034560000|2021-11-16 03:49:20|24127.39|24007.39|24137.2|24017.2|24137.2|24017.2|24127.39|24007.39|10
1637034570000|2021-11-16 03:49:30|24136.76|24016.76|24134.69|24014.69|24136.76|24016.76|24128.91|24008.91|10
1637034580000|2021-11-16 03:49:40|24135.14|24015.14|24151.29|24031.29|24151.29|24031.29|24135.14|24015.14|10
1637034590000|2021-11-16 03:49:50|24152.51|24032.51|24155.16|24035.16|24155.23|24035.23|24152.51|24032.51|10
1637034600000|2021-11-16 03:50:00|24155.65|24035.65|24159.97|24039.97|24159.97|24039.97|24152.88|24032.88|10
1637034610000|2021-11-16 03:50:10|24160.28|24040.28|24161.04|24041.04|24162.88|24042.88|24159.59|24039.59|10
1637034620000|2021-11-16 03:50:20|24160.52|24040.52|24164.51|24044.51|24164.51|24044.51|24155.24|24035.24|10
1637034630000|2021-11-16 03:50:30|24167.05|24047.05|24182.45|24062.45|24182.45|24062.45|24167.05|24047.05|9
1637034640000|2021-11-16 03:50:40|24184.59|24064.59|24192.78|24072.78|24194.47|24074.47|24184.59|24064.59|10
1637034650000|2021-11-16 03:50:50|24192.38|24072.38|24195.31|24075.31|24196.31|24076.31|24189.84|24069.84|10
1637034660000|2021-11-16 03:51:00|24195.71|24075.71|24197.66|24077.66|24198.8|24078.8|24195.63|24075.63|10
1637034670000|2021-11-16 03:51:10|24198.54|24078.54|24210.46|24090.46|24210.46|24090.46|24198.54|24078.54|10
1637034680000|2021-11-16 03:51:20|24211.1|24091.1|24211.79|24091.79|24213.66|24093.66|24211.1|24091.1|10
1637034690000|2021-11-16 03:51:30|24212.66|24092.66|24220.06|24100.06|24220.06|24100.06|24212.5|24092.5|10
1637034700000|2021-11-16 03:51:40|24221.21|24101.21|24220.62|24100.62|24223.01|24103.01|24220.62|24100.62|10
1637034710000|2021-11-16 03:51:50|24220.69|24100.69|24224.41|24104.41|24224.41|24104.41|24220.69|24100.69|10
1637034720000|2021-11-16 03:52:00|24224.32|24104.32|24225.53|24105.53|24225.72|24105.72|24224.11|24104.11|10
1637034730000|2021-11-16 03:52:10|24227.97|24107.97|24230.01|24110.01|24230.01|24110.01|24227.06|24107.06|9
1637034740000|2021-11-16 03:52:20|24229.27|24109.27|24227.49|24107.49|24229.49|24109.49|24227.49|24107.49|10
1637034750000|2021-11-16 03:52:30|24226.89|24106.89|24227.43|24107.43|24227.93|24107.93|24225.82|24105.82|10
1637034760000|2021-11-16 03:52:40|24228.1|24108.1|24227.33|24107.33|24228.1|24108.1|24226.61|24106.61|10
1637034770000|2021-11-16 03:52:50|24227.31|24107.31|24223.82|24103.82|24227.31|24107.31|24223.82|24103.82|10
1637034780000|2021-11-16 03:53:00|24224.36|24104.36|24215.92|24095.92|24224.36|24104.36|24215.92|24095.92|10
1637034790000|2021-11-16 03:53:10|24214.43|24094.43|24205.29|24085.29|24214.43|24094.43|24205.29|24085.29|10
1637034800000|2021-11-16 03:53:20|24204.82|24084.82|24196.76|24076.76|24204.82|24084.82|24193.99|24073.99|10
1637034810000|2021-11-16 03:53:30|24196.53|24076.53|24201.15|24081.15|24201.15|24081.15|24196.53|24076.53|10
1637034820000|2021-11-16 03:53:40|24201.57|24081.57|24212.47|24092.47|24212.47|24092.47|24201.57|24081.57|9
1637034830000|2021-11-16 03:53:50|24212.3|24092.3|24220.8|24100.8|24220.88|24100.88|24212.3|24092.3|10
1637034840000|2021-11-16 03:54:00|24221.1|24101.1|24231.26|24111.26|24231.26|24111.26|24221.1|24101.1|10
1637034850000|2021-11-16 03:54:10|24232.37|24112.37|24237.01|24117.01|24237.01|24117.01|24232.37|24112.37|10
1637034860000|2021-11-16 03:54:20|24237.14|24117.14|24247.31|24127.31|24247.31|24127.31|24237.14|24117.14|10
1637034870000|2021-11-16 03:54:30|24247.97|24127.97|24261.89|24141.89|24261.89|24141.89|24247.97|24127.97|10
1637034880000|2021-11-16 03:54:40|24262.07|24142.07|24262.87|24142.87|24264.18|24144.18|24262.07|24142.07|10
1637034890000|2021-11-16 03:54:50|24263.59|24143.59|24255.08|24135.08|24263.59|24143.59|24255.08|24135.08|10
1637034900000|2021-11-16 03:55:00|24254.68|24134.68|24244|24124|24254.68|24134.68|24244|24124|10
1637034910000|2021-11-16 03:55:10|24244.39|24124.39|24243.49|24123.49|24244.39|24124.39|24241.9|24121.9|10
1637034920000|2021-11-16 03:55:20|24244.04|24124.04|24242.04|24122.04|24244.04|24124.04|24241.95|24121.95|10
1637034930000|2021-11-16 03:55:30|24241.53|24121.53|24242.4|24122.4|24248.65|24128.65|24241.53|24121.53|10
1637034940000|2021-11-16 03:55:40|24242.74|24122.74|24246.65|24126.65|24247.14|24127.14|24242.74|24122.74|10
1637034950000|2021-11-16 03:55:50|24247.34|24127.34|24246.56|24126.56|24254.16|24134.16|24246.56|24126.56|10
1637034960000|2021-11-16 03:56:00|24245.99|24125.99|24226.03|24106.03|24245.99|24125.99|24226.03|24106.03|10
1637034970000|2021-11-16 03:56:10|24226.39|24106.39|24218.31|24098.31|24226.39|24106.39|24218.22|24098.22|10
1637034980000|2021-11-16 03:56:20|24217.29|24097.29|24214.32|24094.32|24217.29|24097.29|24213.51|24093.51|10
1637034990000|2021-11-16 03:56:30|24214.96|24094.96|24217.36|24097.36|24218.62|24098.62|24214.96|24094.96|10
1637035000000|2021-11-16 03:56:40|24216.57|24096.57|24216.01|24096.01|24218.01|24098.01|24216.01|24096.01|10
1637035010000|2021-11-16 03:56:50|24217.41|24097.41|24220.22|24100.22|24220.22|24100.22|24217.41|24097.41|10
1637035020000|2021-11-16 03:57:00|24218.93|24098.93|24220.66|24100.66|24222.93|24102.93|24218.76|24098.76|10
1637035030000|2021-11-16 03:57:10|24219.23|24099.23|24214.12|24094.12|24219.31|24099.31|24213.75|24093.75|10
1637035040000|2021-11-16 03:57:20|24214.16|24094.16|24212.09|24092.09|24214.34|24094.34|24210.21|24090.21|10
1637035050000|2021-11-16 03:57:30|24211.68|24091.68|24201.06|24081.06|24211.68|24091.68|24201.06|24081.06|9
1637035060000|2021-11-16 03:57:40|24201.91|24081.91|24189.12|24069.12|24201.91|24081.91|24189.12|24069.12|10
1637035070000|2021-11-16 03:57:50|24189.19|24069.19|24197|24077|24197|24077|24189.19|24069.19|10
1637035080000|2021-11-16 03:58:00|24197.87|24077.87|24196.94|24076.94|24199.66|24079.66|24196.94|24076.94|10
1637035090000|2021-11-16 03:58:10|24195.82|24075.82|24185.81|24065.81|24196.27|24076.27|24184.72|24064.72|10
1637035100000|2021-11-16 03:58:20|24185.19|24065.19|24180.68|24060.68|24185.7|24065.7|24177.46|24057.46|10
1637035110000|2021-11-16 03:58:30|24180.51|24060.51|24182.78|24062.78|24182.78|24062.78|24178.32|24058.32|10
1637035120000|2021-11-16 03:58:40|24182.96|24062.96|24182.18|24062.18|24183.36|24063.36|24179.72|24059.72|10
1637035130000|2021-11-16 03:58:50|24182.59|24062.59|24179.88|24059.88|24182.59|24062.59|24179.13|24059.13|10
1637035140000|2021-11-16 03:59:00|24180.09|24060.09|24176.05|24056.05|24180.09|24060.09|24176.05|24056.05|10
1637035150000|2021-11-16 03:59:10|24176.37|24056.37|24176.62|24056.62|24178.23|24058.23|24176.03|24056.03|10
1637035160000|2021-11-16 03:59:20|24176.5|24056.5|24173.39|24053.39|24177.01|24057.01|24172.79|24052.79|10
1637035170000|2021-11-16 03:59:30|24172.23|24052.23|24159.41|24039.41|24172.23|24052.23|24159.41|24039.41|10
1637035180000|2021-11-16 03:59:40|24159.5|24039.5|24148.44|24028.44|24159.5|24039.5|24148.44|24028.44|10
1637035190000|2021-11-16 03:59:50|24146.57|24026.57|24145.95|24025.95|24146.57|24026.57|24142.9|24022.9|10
1637035200000|2021-11-16 04:00:00|24145.56|24025.56|24133.79|24013.79|24145.74|24025.74|24133.79|24013.79|10
1637035210000|2021-11-16 04:00:10|24133.82|24013.82|24130.91|24010.91|24133.82|24013.82|24128.17|24008.17|10
1637035220000|2021-11-16 04:00:20|24128.73|24008.73|24132.95|24012.95|24134.41|24014.41|24128.73|24008.73|10
1637035230000|2021-11-16 04:00:30|24133.22|24013.22|24152.76|24032.76|24152.76|24032.76|24133.22|24013.22|10
1637035240000|2021-11-16 04:00:40|24156.08|24036.08|24158.9|24038.9|24160.62|24040.62|24156.08|24036.08|10
1637035250000|2021-11-16 04:00:50|24158.88|24038.88|24163.31|24043.31|24163.31|24043.31|24158.88|24038.88|10
1637035260000|2021-11-16 04:01:00|24164.1|24044.1|24166.28|24046.28|24167.99|24047.99|24164.1|24044.1|10
1637035270000|2021-11-16 04:01:10|24167.8|24047.8|24168.09|24048.09|24168.29|24048.29|24166.61|24046.61|10
1637035280000|2021-11-16 04:01:20|24169.34|24049.34|24177.65|24057.65|24177.74|24057.74|24169.34|24049.34|10
1637035290000|2021-11-16 04:01:30|24178.66|24058.66|24188.26|24068.26|24188.26|24068.26|24177.78|24057.78|10
1637035300000|2021-11-16 04:01:40|24187.83|24067.83|24183.79|24063.79|24193.04|24073.04|24183.73|24063.73|9
1637035310000|2021-11-16 04:01:50|24182.4|24062.4|24167.75|24047.75|24182.4|24062.4|24167.75|24047.75|10
1637035320000|2021-11-16 04:02:00|24168.11|24048.11|24154.5|24034.5|24168.11|24048.11|24154.5|24034.5|10
1637035330000|2021-11-16 04:02:10|24154.3|24034.3|24143.64|24023.64|24154.3|24034.3|24143.64|24023.64|10
1637035340000|2021-11-16 04:02:20|24143.17|24023.17|24139.07|24019.07|24143.97|24023.97|24138|24018|10
1637035350000|2021-11-16 04:02:30|24136.91|24016.91|24135.07|24015.07|24139.69|24019.69|24134.22|24014.22|10
1637035360000|2021-11-16 04:02:40|24130.81|24010.81|24115.74|23995.74|24130.81|24010.81|24115.05|23995.05|10
1637035370000|2021-11-16 04:02:50|24116.46|23996.46|24105.04|23985.04|24120.34|24000.34|24105.04|23985.04|10
1637035380000|2021-11-16 04:03:00|24102.01|23982.01|24078.37|23958.37|24102.01|23982.01|24078.37|23958.37|10
1637035390000|2021-11-16 04:03:10|24077.26|23957.26|24064.86|23944.86|24077.26|23957.26|24064.52|23944.52|10
1637035400000|2021-11-16 04:03:20|24063.15|23943.15|24068.31|23948.31|24068.31|23948.31|24061.69|23941.69|10
1637035410000|2021-11-16 04:03:30|24065.66|23945.66|24069.26|23949.26|24071.3|23951.3|24065.66|23945.66|9
1637035420000|2021-11-16 04:03:40|24068.14|23948.14|24065.19|23945.19|24068.14|23948.14|24063.65|23943.65|10
1637035430000|2021-11-16 04:03:50|24065.81|23945.81|24073.61|23953.61|24073.61|23953.61|24065.81|23945.81|10
1637035440000|2021-11-16 04:04:00|24072.72|23952.72|24067.7|23947.7|24073.29|23953.29|24067.7|23947.7|9
1637035450000|2021-11-16 04:04:10|24065.31|23945.31|24047.87|23927.87|24065.31|23945.31|24047.87|23927.87|10
1637035460000|2021-11-16 04:04:20|24046.34|23926.34|24037.16|23917.16|24046.34|23926.34|24037.16|23917.16|9
1637035470000|2021-11-16 04:04:30|24037.42|23917.42|24035.26|23915.26|24037.42|23917.42|24034.73|23914.73|10
1637035480000|2021-11-16 04:04:40|24034.66|23914.66|24029.2|23909.2|24034.66|23914.66|24029.2|23909.2|10
1637035490000|2021-11-16 04:04:50|24029.4|23909.4|24019.67|23899.67|24029.4|23909.4|24019.67|23899.67|10
1637035500000|2021-11-16 04:05:00|24020.4|23900.4|24027.43|23907.43|24027.43|23907.43|24019.62|23899.62|10
1637035510000|2021-11-16 04:05:10|24025.19|23905.19|24013.48|23893.48|24025.33|23905.33|24013.48|23893.48|10
1637035520000|2021-11-16 04:05:20|24012.31|23892.31|24013.86|23893.86|24016.44|23896.44|24012.02|23892.02|10
1637035530000|2021-11-16 04:05:30|24014.06|23894.06|24009.51|23889.51|24014.06|23894.06|24009.51|23889.51|10
1637035540000|2021-11-16 04:05:40|24009.72|23889.72|24003.9|23883.9|24009.72|23889.72|24003.9|23883.9|10
1637035550000|2021-11-16 04:05:50|24003.97|23883.97|23994.83|23874.83|24003.97|23883.97|23994.83|23874.83|10
1637035560000|2021-11-16 04:06:00|23995.45|23875.45|23982.96|23862.96|23995.45|23875.45|23982.16|23862.16|10
1637035570000|2021-11-16 04:06:10|23983.12|23863.12|23982.08|23862.08|23985.47|23865.47|23982.02|23862.02|10
1637035580000|2021-11-16 04:06:20|23982.97|23862.97|23993.8|23873.8|23994.17|23874.17|23982.21|23862.21|10
1637035590000|2021-11-16 04:06:30|23992.87|23872.87|24001.66|23881.66|24002.04|23882.04|23992.87|23872.87|10
1637035600000|2021-11-16 04:06:40|24003.63|23883.63|24015.6|23895.6|24015.6|23895.6|24003.63|23883.63|10
1637035610000|2021-11-16 04:06:50|24016.95|23896.95|24032.22|23912.22|24032.22|23912.22|24016.95|23896.95|10
1637035620000|2021-11-16 04:07:00|24034.15|23914.15|24030.86|23910.86|24035.9|23915.9|24030.85|23910.85|10
1637035630000|2021-11-16 04:07:10|24030.63|23910.63|24026.34|23906.34|24030.63|23910.63|24024.76|23904.76|10
1637035640000|2021-11-16 04:07:20|24025.7|23905.7|24029.38|23909.38|24029.69|23909.69|24025.12|23905.12|10
1637035650000|2021-11-16 04:07:30|24030.21|23910.21|24029.73|23909.73|24033.02|23913.02|24029.73|23909.73|10
1637035660000|2021-11-16 04:07:40|24029.77|23909.77|24025.63|23905.63|24029.77|23909.77|24025.63|23905.63|10
1637035670000|2021-11-16 04:07:50|24025.2|23905.2|24018.51|23898.51|24025.2|23905.2|24018.51|23898.51|10
1637035680000|2021-11-16 04:08:00|24018.47|23898.47|23999.99|23879.99|24018.47|23898.47|23999.99|23879.99|10
1637035690000|2021-11-16 04:08:10|23999.83|23879.83|24002.13|23882.13|24002.23|23882.23|23999.83|23879.83|10
1637035700000|2021-11-16 04:08:20|24002.72|23882.72|24006.27|23886.27|24006.67|23886.67|24002.1|23882.1|10
1637035710000|2021-11-16 04:08:30|24006.89|23886.89|24016.63|23896.63|24016.63|23896.63|24006.89|23886.89|10
1637035720000|2021-11-16 04:08:40|24015.02|23895.02|24015.38|23895.38|24015.94|23895.94|24014.67|23894.67|10
1637035730000|2021-11-16 04:08:50|24016.71|23896.71|24020.32|23900.32|24020.32|23900.32|24016.71|23896.71|10
1637035740000|2021-11-16 04:09:00|24021.12|23901.12|24034.49|23914.49|24034.49|23914.49|24021.12|23901.12|10
1637035750000|2021-11-16 04:09:10|24035.03|23915.03|24046.54|23926.54|24046.54|23926.54|24035.03|23915.03|10
1637035760000|2021-11-16 04:09:20|24052|23932|24065.51|23945.51|24065.51|23945.51|24052|23932|10
1637035770000|2021-11-16 04:09:30|24064.95|23944.95|24070.67|23950.67|24070.94|23950.94|24064.95|23944.95|10
1637035780000|2021-11-16 04:09:40|24071.89|23951.89|24079.69|23959.69|24079.69|23959.69|24071.89|23951.89|10
1637035790000|2021-11-16 04:09:50|24080.5|23960.5|24084.64|23964.64|24084.64|23964.64|24080.5|23960.5|10
1637035800000|2021-11-16 04:10:00|24084.8|23964.8|24089.65|23969.65|24089.65|23969.65|24084.8|23964.8|10
1637035810000|2021-11-16 04:10:10|24091.6|23971.6|24096.49|23976.49|24096.49|23976.49|24091.37|23971.37|10
1637035820000|2021-11-16 04:10:20|24096.35|23976.35|24096.47|23976.47|24098.91|23978.91|24096.35|23976.35|10
1637035830000|2021-11-16 04:10:30|24094.99|23974.99|24094.1|23974.1|24094.99|23974.99|24092.45|23972.45|10
1637035840000|2021-11-16 04:10:40|24093.7|23973.7|24083.38|23963.38|24093.7|23973.7|24083.38|23963.38|10
1637035850000|2021-11-16 04:10:50|24082.9|23962.9|24070.87|23950.87|24082.9|23962.9|24070.79|23950.79|10
1637035860000|2021-11-16 04:11:00|24069.67|23949.67|24056.54|23936.54|24069.88|23949.88|24056.54|23936.54|10
1637035870000|2021-11-16 04:11:10|24055.62|23935.62|24035.72|23915.72|24055.62|23935.62|24035.72|23915.72|10
1637035880000|2021-11-16 04:11:20|24036.49|23916.49|24028.12|23908.12|24036.49|23916.49|24028.12|23908.12|10
1637035890000|2021-11-16 04:11:30|24027.6|23907.6|24011.71|23891.71|24027.6|23907.6|24011.71|23891.71|10
1637035900000|2021-11-16 04:11:40|24013.18|23893.18|24014.42|23894.42|24016.19|23896.19|24011.98|23891.98|10
1637035910000|2021-11-16 04:11:50|24014.4|23894.4|24011.12|23891.12|24015.45|23895.45|24011.12|23891.12|10
1637035920000|2021-11-16 04:12:00|24010.71|23890.71|24005.2|23885.2|24010.71|23890.71|24005.04|23885.04|10
1637035930000|2021-11-16 04:12:10|24003.51|23883.51|23991.91|23871.91|24003.51|23883.51|23991.91|23871.91|10
1637035940000|2021-11-16 04:12:20|23990.52|23870.52|23980.88|23860.88|23990.52|23870.52|23980.88|23860.88|10
1637035950000|2021-11-16 04:12:30|23978.69|23858.69|23967.13|23847.13|23978.69|23858.69|23967.13|23847.13|10
1637035960000|2021-11-16 04:12:40|23967.69|23847.69|23968.53|23848.53|23969.14|23849.14|23967.69|23847.69|10
1637035970000|2021-11-16 04:12:50|23968.04|23848.04|23969.22|23849.22|23969.22|23849.22|23965.6|23845.6|10
1637035980000|2021-11-16 04:13:00|23967.91|23847.91|23963.35|23843.35|23969.61|23849.61|23963.35|23843.35|10
1637035990000|2021-11-16 04:13:10|23961.75|23841.75|23947.43|23827.43|23961.75|23841.75|23947.12|23827.12|10
1637036000000|2021-11-16 04:13:20|23947.49|23827.49|23955.78|23835.78|23956.55|23836.55|23947.49|23827.49|10
1637036010000|2021-11-16 04:13:30|23956.09|23836.09|23956.01|23836.01|23957.81|23837.81|23954.75|23834.75|10
1637036020000|2021-11-16 04:13:40|23956.38|23836.38|23981.92|23861.92|23982.47|23862.47|23956.38|23836.38|10
1637036030000|2021-11-16 04:13:50|23983.08|23863.08|23995.34|23875.34|23995.34|23875.34|23983.08|23863.08|10
1637036040000|2021-11-16 04:14:00|23995.81|23875.81|23984.71|23864.71|23996.78|23876.78|23984.71|23864.71|10
1637036050000|2021-11-16 04:14:10|23981.4|23861.4|23971.42|23851.42|23981.4|23861.4|23970.24|23850.24|10
1637036060000|2021-11-16 04:14:20|23964.97|23844.97|23958.5|23838.5|23964.97|23844.97|23957.68|23837.68|10
1637036070000|2021-11-16 04:14:30|23955.31|23835.31|23951.16|23831.16|23956.1|23836.1|23949.79|23829.79|10
1637036080000|2021-11-16 04:14:40|23951.63|23831.63|23942.82|23822.82|23951.63|23831.63|23942.82|23822.82|10
1637036090000|2021-11-16 04:14:50|23942.52|23822.52|23918.69|23798.69|23942.52|23822.52|23918.69|23798.69|9
1637036100000|2021-11-16 04:15:00|23919.2|23799.2|23927.4|23807.4|23927.4|23807.4|23919.2|23799.2|10
1637036110000|2021-11-16 04:15:10|23928.27|23808.27|23924.89|23804.89|23928.27|23808.27|23923.59|23803.59|10
1637036120000|2021-11-16 04:15:20|23923.68|23803.68|23929.92|23809.92|23929.96|23809.96|23923.47|23803.47|10
1637036130000|2021-11-16 04:15:30|23929.03|23809.03|23954.39|23834.39|23954.39|23834.39|23928.82|23808.82|10
1637036140000|2021-11-16 04:15:40|23953.55|23833.55|23959.03|23839.03|23959.03|23839.03|23951.96|23831.96|10
1637036150000|2021-11-16 04:15:50|23959.21|23839.21|23973.27|23853.27|23973.27|23853.27|23959.21|23839.21|10
1637036160000|2021-11-16 04:16:00|23972.76|23852.76|23979.33|23859.33|23979.33|23859.33|23972.76|23852.76|10
1637036170000|2021-11-16 04:16:10|23979.59|23859.59|23974.74|23854.74|23980.97|23860.97|23974.74|23854.74|10
1637036180000|2021-11-16 04:16:20|23972.74|23852.74|23980.31|23860.31|23980.31|23860.31|23972.74|23852.74|10
1637036190000|2021-11-16 04:16:30|23980.57|23860.57|23965.91|23845.91|23980.57|23860.57|23965.91|23845.91|10
1637036200000|2021-11-16 04:16:40|23965.51|23845.51|23963|23843|23965.51|23845.51|23962.27|23842.27|10
1637036210000|2021-11-16 04:16:50|23962.23|23842.23|23965.24|23845.24|23965.24|23845.24|23960.96|23840.96|10
1637036220000|2021-11-16 04:17:00|23965.38|23845.38|23959.02|23839.02|23965.38|23845.38|23959.02|23839.02|10
1637036230000|2021-11-16 04:17:10|23959.78|23839.78|23968.06|23848.06|23968.06|23848.06|23959.78|23839.78|10
1637036240000|2021-11-16 04:17:20|23968.33|23848.33|23972.72|23852.72|23972.72|23852.72|23968.33|23848.33|10
1637036250000|2021-11-16 04:17:30|23973.89|23853.89|23978.75|23858.75|23979.17|23859.17|23973.89|23853.89|10
1637036260000|2021-11-16 04:17:40|23979.3|23859.3|23983.64|23863.64|23984.46|23864.46|23979.3|23859.3|10
1637036270000|2021-11-16 04:17:50|23984.6|23864.6|23989.02|23869.02|23989.02|23869.02|23984.6|23864.6|10
1637036280000|2021-11-16 04:18:00|23989.13|23869.13|23995.44|23875.44|23995.44|23875.44|23989.13|23869.13|10
1637036290000|2021-11-16 04:18:10|23995.84|23875.84|23997.61|23877.61|23998.94|23878.94|23995.84|23875.84|10
1637036300000|2021-11-16 04:18:20|23996.44|23876.44|23981.1|23861.1|23996.44|23876.44|23981.1|23861.1|10
1637036310000|2021-11-16 04:18:30|23980.94|23860.94|23971.15|23851.15|23981.21|23861.21|23971.15|23851.15|10
1637036320000|2021-11-16 04:18:40|23970.96|23850.96|23962.23|23842.23|23970.96|23850.96|23961.47|23841.47|10
1637036330000|2021-11-16 04:18:50|23960.92|23840.92|23953.47|23833.47|23960.92|23840.92|23953.47|23833.47|10
1637036340000|2021-11-16 04:19:00|23952.54|23832.54|23955.41|23835.41|23955.94|23835.94|23952.5|23832.5|10
1637036350000|2021-11-16 04:19:10|23955.85|23835.85|23953.63|23833.63|23956.98|23836.98|23953.61|23833.61|10
1637036360000|2021-11-16 04:19:20|23952.07|23832.07|23944.74|23824.74|23952.07|23832.07|23944.74|23824.74|10
1637036370000|2021-11-16 04:19:30|23944.59|23824.59|23936.02|23816.02|23945.24|23825.24|23936.02|23816.02|10
1637036380000|2021-11-16 04:19:40|23936.43|23816.43|23929.87|23809.87|23936.43|23816.43|23929.87|23809.87|10
1637036390000|2021-11-16 04:19:50|23929.94|23809.94|23927.69|23807.69|23930.73|23810.73|23927.27|23807.27|10
1637036400000|2021-11-16 04:20:00|23927.64|23807.64|23923.24|23803.24|23927.64|23807.64|23921.67|23801.67|10
1637036410000|2021-11-16 04:20:10|23924.68|23804.68|23927.82|23807.82|23931.71|23811.71|23924.68|23804.68|10
1637036420000|2021-11-16 04:20:20|23927.7|23807.7|23948.76|23828.76|23949.18|23829.18|23927.64|23807.64|10
1637036430000|2021-11-16 04:20:30|23948.04|23828.04|23955.49|23835.49|23955.49|23835.49|23947.53|23827.53|10
1637036440000|2021-11-16 04:20:40|23957.07|23837.07|23957.22|23837.22|23960.53|23840.53|23955.89|23835.89|10
1637036450000|2021-11-16 04:20:50|23957.32|23837.32|23952.13|23832.13|23957.32|23837.32|23951.51|23831.51|10
1637036460000|2021-11-16 04:21:00|23952.79|23832.79|23955.3|23835.3|23955.3|23835.3|23952.79|23832.79|9
1637036470000|2021-11-16 04:21:10|23952.91|23832.91|23950.06|23830.06|23953|23833|23949.22|23829.22|10
1637036480000|2021-11-16 04:21:20|23950.74|23830.74|23952.3|23832.3|23952.3|23832.3|23950.74|23830.74|9
1637036490000|2021-11-16 04:21:30|23952.27|23832.27|23955.65|23835.65|23955.65|23835.65|23951.43|23831.43|10
1637036500000|2021-11-16 04:21:40|23956.99|23836.99|23956.3|23836.3|23957.52|23837.52|23956.3|23836.3|8
1637036510000|2021-11-16 04:21:50|23957.85|23837.85|23956.47|23836.47|23957.87|23837.87|23956.47|23836.47|10
1637036520000|2021-11-16 04:22:00|23955.45|23835.45|23953.89|23833.89|23955.94|23835.94|23953.89|23833.89|10
1637036530000|2021-11-16 04:22:10|23954.4|23834.4|23951.36|23831.36|23954.4|23834.4|23950.79|23830.79|10
1637036540000|2021-11-16 04:22:20|23950.92|23830.92|23941.73|23821.73|23951.02|23831.02|23941.73|23821.73|10
1637036550000|2021-11-16 04:22:30|23940.97|23820.97|23932.79|23812.79|23942.03|23822.03|23932.79|23812.79|10
1637036560000|2021-11-16 04:22:40|23932.43|23812.43|23926.71|23806.71|23932.43|23812.43|23926.71|23806.71|10
1637036570000|2021-11-16 04:22:50|23926.7|23806.7|23916.26|23796.26|23926.7|23806.7|23913.57|23793.57|10
1637036580000|2021-11-16 04:23:00|23914.87|23794.87|23906.67|23786.67|23914.87|23794.87|23906.67|23786.67|10
1637036590000|2021-11-16 04:23:10|23901.86|23781.86|23878.66|23758.66|23901.86|23781.86|23877.41|23757.41|10
1637036600000|2021-11-16 04:23:20|23876.72|23756.72|23895.59|23775.59|23895.59|23775.59|23876.72|23756.72|10
1637036610000|2021-11-16 04:23:30|23906.46|23786.46|23965.94|23845.94|23965.94|23845.94|23903.83|23783.83|10
1637036620000|2021-11-16 04:23:40|23967.41|23847.41|24004.45|23884.45|24004.45|23884.45|23967.41|23847.41|10
1637036630000|2021-11-16 04:23:50|24008.83|23888.83|24032.77|23912.77|24032.77|23912.77|24008.74|23888.74|10
1637036640000|2021-11-16 04:24:00|24035.04|23915.04|24068.99|23948.99|24068.99|23948.99|24035.04|23915.04|10
1637036650000|2021-11-16 04:24:10|24070.72|23950.72|24068.77|23948.77|24073.19|23953.19|24065.69|23945.69|10
1637036660000|2021-11-16 04:24:20|24060.68|23940.68|24067.88|23947.88|24067.88|23947.88|24059.17|23939.17|10
1637036670000|2021-11-16 04:24:30|24070.83|23950.83|24075.96|23955.96|24076.04|23956.04|24070.83|23950.83|10
1637036680000|2021-11-16 04:24:40|24076.19|23956.19|24086.97|23966.97|24089.94|23969.94|24072.79|23952.79|10
1637036690000|2021-11-16 04:24:50|24085.37|23965.37|24087.28|23967.28|24087.92|23967.92|24085.37|23965.37|10
1637036700000|2021-11-16 04:25:00|24088.48|23968.48|24098.83|23978.83|24098.83|23978.83|24088.48|23968.48|10
1637036710000|2021-11-16 04:25:10|24100.83|23980.83|24104.51|23984.51|24104.51|23984.51|24100.13|23980.13|10
1637036720000|2021-11-16 04:25:20|24104.96|23984.96|24100.18|23980.18|24104.98|23984.98|24100.05|23980.05|10
1637036730000|2021-11-16 04:25:30|24100.11|23980.11|24101.19|23981.19|24101.4|23981.4|24099.08|23979.08|10
1637036740000|2021-11-16 04:25:40|24100.81|23980.81|24088.9|23968.9|24100.81|23980.81|24088.9|23968.9|10
1637036750000|2021-11-16 04:25:50|24086.11|23966.11|24094.45|23974.45|24094.45|23974.45|24086.11|23966.11|10
1637036760000|2021-11-16 04:26:00|24093.03|23973.03|24102.02|23982.02|24102.02|23982.02|24093.03|23973.03|10
1637036770000|2021-11-16 04:26:10|24102.29|23982.29|24108.48|23988.48|24108.48|23988.48|24102.29|23982.29|10
1637036780000|2021-11-16 04:26:20|24107.88|23987.88|24109.78|23989.78|24110.4|23990.4|24107.8|23987.8|10
1637036790000|2021-11-16 04:26:30|24109.94|23989.94|24119.29|23999.29|24119.29|23999.29|24109.94|23989.94|10
1637036800000|2021-11-16 04:26:40|24119.66|23999.66|24121.33|24001.33|24121.68|24001.68|24119.66|23999.66|10
1637036810000|2021-11-16 04:26:50|24122.23|24002.23|24127.33|24007.33|24127.77|24007.77|24122.23|24002.23|10
1637036820000|2021-11-16 04:27:00|24127.75|24007.75|24132.67|24012.67|24132.67|24012.67|24127.75|24007.75|10
1637036830000|2021-11-16 04:27:10|24132.13|24012.13|24138.65|24018.65|24138.65|24018.65|24132.13|24012.13|10
1637036840000|2021-11-16 04:27:20|24140.31|24020.31|24141.63|24021.63|24144.02|24024.02|24140.31|24020.31|10
1637036850000|2021-11-16 04:27:30|24141.68|24021.68|24136.73|24016.73|24141.68|24021.68|24136.01|24016.01|10
1637036860000|2021-11-16 04:27:40|24136.8|24016.8|24137.09|24017.09|24139.01|24019.01|24136.8|24016.8|10
1637036870000|2021-11-16 04:27:50|24137.57|24017.57|24140.42|24020.42|24140.67|24020.67|24136.89|24016.89|10
1637036880000|2021-11-16 04:28:00|24141.61|24021.61|24138.71|24018.71|24142.68|24022.68|24138.59|24018.59|10
1637036890000|2021-11-16 04:28:10|24138.96|24018.96|24144.71|24024.71|24144.71|24024.71|24138.96|24018.96|10
1637036900000|2021-11-16 04:28:20|24145.53|24025.53|24159.55|24039.55|24159.55|24039.55|24145.44|24025.44|10
1637036910000|2021-11-16 04:28:30|24160.59|24040.59|24171.29|24051.29|24171.29|24051.29|24160.59|24040.59|10
1637036920000|2021-11-16 04:28:40|24171.98|24051.98|24170.88|24050.88|24172|24052|24169.59|24049.59|10
1637036930000|2021-11-16 04:28:50|24171.94|24051.94|24173.12|24053.12|24173.59|24053.59|24171.94|24051.94|10
1637036940000|2021-11-16 04:29:00|24173.01|24053.01|24187.7|24067.7|24189.14|24069.14|24173.01|24053.01|10
1637036950000|2021-11-16 04:29:10|24189.05|24069.05|24199.96|24079.96|24199.96|24079.96|24186.65|24066.65|10
1637036960000|2021-11-16 04:29:20|24201.92|24081.92|24213.51|24093.51|24215.63|24095.63|24201.92|24081.92|10
1637036970000|2021-11-16 04:29:30|24217.23|24097.23|24207.53|24087.53|24217.25|24097.25|24207.53|24087.53|10
1637036980000|2021-11-16 04:29:40|24208.84|24088.84|24213.22|24093.22|24213.22|24093.22|24208.84|24088.84|10
1637036990000|2021-11-16 04:29:50|24214.79|24094.79|24213.57|24093.57|24214.79|24094.79|24212.09|24092.09|10
1637037000000|2021-11-16 04:30:00|24212.86|24092.86|24207.06|24087.06|24213.07|24093.07|24207.06|24087.06|10
1637037010000|2021-11-16 04:30:10|24206.76|24086.76|24195.49|24075.49|24206.76|24086.76|24195.49|24075.49|10
1637037020000|2021-11-16 04:30:20|24194.85|24074.85|24181.71|24061.71|24194.85|24074.85|24181.71|24061.71|10
1637037030000|2021-11-16 04:30:30|24174.25|24054.25|24179.94|24059.94|24180.28|24060.28|24173.48|24053.48|10
1637037040000|2021-11-16 04:30:40|24180.75|24060.75|24185.55|24065.55|24185.55|24065.55|24180.35|24060.35|10
1637037050000|2021-11-16 04:30:50|24187.24|24067.24|24196.48|24076.48|24197.05|24077.05|24187.24|24067.24|10
1637037060000|2021-11-16 04:31:00|24198.45|24078.45|24222.67|24102.67|24222.67|24102.67|24198.45|24078.45|10
1637037070000|2021-11-16 04:31:10|24223.07|24103.07|24232.13|24112.13|24232.13|24112.13|24223.07|24103.07|10
1637037080000|2021-11-16 04:31:20|24233.94|24113.94|24239.38|24119.38|24239.38|24119.38|24233.94|24113.94|10
1637037090000|2021-11-16 04:31:30|24238.2|24118.2|24242.17|24122.17|24243.12|24123.12|24238.2|24118.2|10
1637037100000|2021-11-16 04:31:40|24243.78|24123.78|24249.46|24129.46|24249.46|24129.46|24243.78|24123.78|10
1637037110000|2021-11-16 04:31:50|24249.53|24129.53|24253.65|24133.65|24253.65|24133.65|24249.53|24129.53|10
1637037120000|2021-11-16 04:32:00|24255.8|24135.8|24254.91|24134.91|24255.8|24135.8|24251.7|24131.7|10
1637037130000|2021-11-16 04:32:10|24256.34|24136.34|24256.92|24136.92|24256.99|24136.99|24254.92|24134.92|10
1637037140000|2021-11-16 04:32:20|24256.07|24136.07|24257.44|24137.44|24258.03|24138.03|24255.1|24135.1|10
1637037150000|2021-11-16 04:32:30|24258.17|24138.17|24261.37|24141.37|24262.28|24142.28|24258.17|24138.17|10
1637037160000|2021-11-16 04:32:40|24261.8|24141.8|24257.84|24137.84|24263.48|24143.48|24257.84|24137.84|10
1637037170000|2021-11-16 04:32:50|24257.43|24137.43|24240.32|24120.32|24257.43|24137.43|24240.32|24120.32|10
1637037180000|2021-11-16 04:33:00|24236.42|24116.42|24249.48|24129.48|24249.48|24129.48|24236.42|24116.42|10
1637037190000|2021-11-16 04:33:10|24252.34|24132.34|24253.51|24133.51|24253.85|24133.85|24251.58|24131.58|10
1637037200000|2021-11-16 04:33:20|24253.75|24133.75|24258.4|24138.4|24258.4|24138.4|24250.24|24130.24|10
1637037210000|2021-11-16 04:33:30|24258.67|24138.67|24266.44|24146.44|24267.15|24147.15|24258.67|24138.67|10
1637037220000|2021-11-16 04:33:40|24266.11|24146.11|24264.03|24144.03|24266.55|24146.55|24263.3|24143.3|10
1637037230000|2021-11-16 04:33:50|24263.78|24143.78|24263.4|24143.4|24264.36|24144.36|24262.42|24142.42|10
1637037240000|2021-11-16 04:34:00|24263.33|24143.33|24259.49|24139.49|24264.64|24144.64|24259.49|24139.49|10
1637037250000|2021-11-16 04:34:10|24257.99|24137.99|24252|24132|24257.99|24137.99|24252|24132|10
1637037260000|2021-11-16 04:34:20|24251.49|24131.49|24242.22|24122.22|24251.49|24131.49|24242.22|24122.22|10
1637037270000|2021-11-16 04:34:30|24239.74|24119.74|24262.75|24142.75|24262.75|24142.75|24239.66|24119.66|10
1637037280000|2021-11-16 04:34:40|24265.82|24145.82|24270.61|24150.61|24273.22|24153.22|24265.82|24145.82|10
1637037290000|2021-11-16 04:34:50|24271.67|24151.67|24271|24151|24276.25|24156.25|24271|24151|10
1637037300000|2021-11-16 04:35:00|24271.21|24151.21|24266.2|24146.2|24271.21|24151.21|24266.2|24146.2|10
1637037310000|2021-11-16 04:35:10|24264.66|24144.66|24266.51|24146.51|24266.78|24146.78|24263.93|24143.93|10
1637037320000|2021-11-16 04:35:20|24267.22|24147.22|24270.49|24150.49|24270.75|24150.75|24267.22|24147.22|10
1637037330000|2021-11-16 04:35:30|24269.65|24149.65|24264.91|24144.91|24271.74|24151.74|24264.91|24144.91|10
1637037340000|2021-11-16 04:35:40|24264.69|24144.69|24266.94|24146.94|24266.94|24146.94|24263.21|24143.21|9
1637037350000|2021-11-16 04:35:50|24266.85|24146.85|24264.77|24144.77|24266.92|24146.92|24264.77|24144.77|10
1637037360000|2021-11-16 04:36:00|24265.14|24145.14|24269.21|24149.21|24269.21|24149.21|24264.8|24144.8|10
1637037370000|2021-11-16 04:36:10|24269.3|24149.3|24281.58|24161.58|24281.58|24161.58|24269.3|24149.3|10
1637037380000|2021-11-16 04:36:20|24283.96|24163.96|24289.84|24169.84|24289.84|24169.84|24283.61|24163.61|10
1637037390000|2021-11-16 04:36:30|24290.51|24170.51|24299.87|24179.87|24299.87|24179.87|24290|24170|10
1637037400000|2021-11-16 04:36:40|24300.58|24180.58|24302.13|24182.13|24302.13|24182.13|24299.66|24179.66|10
1637037410000|2021-11-16 04:36:50|24304.88|24184.88|24302.73|24182.73|24304.88|24184.88|24302.73|24182.73|10
1637037420000|2021-11-16 04:37:00|24300.97|24180.97|24296.3|24176.3|24300.97|24180.97|24296.21|24176.21|10
1637037430000|2021-11-16 04:37:10|24296.23|24176.23|24297.3|24177.3|24297.3|24177.3|24294.21|24174.21|10
1637037440000|2021-11-16 04:37:20|24297.87|24177.87|24300.01|24180.01|24300.62|24180.62|24297.87|24177.87|10
1637037450000|2021-11-16 04:37:30|24300.24|24180.24|24311.71|24191.71|24311.71|24191.71|24300.24|24180.24|10
1637037460000|2021-11-16 04:37:40|24311.46|24191.46|24313.37|24193.37|24313.37|24193.37|24310.91|24190.91|9
1637037470000|2021-11-16 04:37:50|24312.32|24192.32|24310.96|24190.96|24312.63|24192.63|24310.63|24190.63|10
1637037480000|2021-11-16 04:38:00|24311.16|24191.16|24309.72|24189.72|24311.35|24191.35|24306.83|24186.83|10
1637037490000|2021-11-16 04:38:10|24309.98|24189.98|24306.07|24186.07|24309.98|24189.98|24306.07|24186.07|10
1637037500000|2021-11-16 04:38:20|24306.08|24186.08|24303.03|24183.03|24307.06|24187.06|24303.03|24183.03|10
1637037510000|2021-11-16 04:38:30|24302.88|24182.88|24297.55|24177.55|24305.15|24185.15|24296.93|24176.93|10
1637037520000|2021-11-16 04:38:40|24298.69|24178.69|24303.88|24183.88|24303.88|24183.88|24298.69|24178.69|10
1637037530000|2021-11-16 04:38:50|24303.37|24183.37|24307.43|24187.43|24307.43|24187.43|24303.37|24183.37|10
1637037540000|2021-11-16 04:39:00|24307.16|24187.16|24311.39|24191.39|24311.86|24191.86|24307.16|24187.16|10
1637037550000|2021-11-16 04:39:10|24311.4|24191.4|24315.53|24195.53|24315.53|24195.53|24311.27|24191.27|10
1637037560000|2021-11-16 04:39:20|24316.1|24196.1|24316.37|24196.37|24316.54|24196.54|24314.42|24194.42|9
1637037570000|2021-11-16 04:39:30|24315.36|24195.36|24315.6|24195.6|24315.6|24195.6|24314.09|24194.09|10
1637037580000|2021-11-16 04:39:40|24317.47|24197.47|24315.86|24195.86|24317.96|24197.96|24315.56|24195.56|10
1637037590000|2021-11-16 04:39:50|24315.44|24195.44|24317.99|24197.99|24319.44|24199.44|24315.25|24195.25|10
1637037600000|2021-11-16 04:40:00|24317.97|24197.97|24322.92|24202.92|24322.92|24202.92|24317.97|24197.97|10
1637037610000|2021-11-16 04:40:10|24323.53|24203.53|24321.96|24201.96|24323.67|24203.67|24320.88|24200.88|10
1637037620000|2021-11-16 04:40:20|24321.75|24201.75|24321.58|24201.58|24322.87|24202.87|24321.58|24201.58|9
1637037630000|2021-11-16 04:40:30|24321.5|24201.5|24311.97|24191.97|24321.9|24201.9|24311.97|24191.97|10
1637037640000|2021-11-16 04:40:40|24312.04|24192.04|24309.3|24189.3|24312.04|24192.04|24309.3|24189.3|10
1637037650000|2021-11-16 04:40:50|24309.34|24189.34|24306.95|24186.95|24309.34|24189.34|24306.26|24186.26|10
1637037660000|2021-11-16 04:41:00|24306.48|24186.48|24303.68|24183.68|24306.8|24186.8|24303.68|24183.68|10
1637037670000|2021-11-16 04:41:10|24302.76|24182.76|24301.49|24181.49|24303.73|24183.73|24301.49|24181.49|10
1637037680000|2021-11-16 04:41:20|24301.16|24181.16|24297.86|24177.86|24302.1|24182.1|24297.86|24177.86|10
1637037690000|2021-11-16 04:41:30|24298.23|24178.23|24298.25|24178.25|24298.81|24178.81|24297.09|24177.09|10
1637037700000|2021-11-16 04:41:40|24298.34|24178.34|24303.92|24183.92|24303.92|24183.92|24298.34|24178.34|10
1637037710000|2021-11-16 04:41:50|24304.9|24184.9|24304.78|24184.78|24305.22|24185.22|24303.5|24183.5|10
1637037720000|2021-11-16 04:42:00|24304.66|24184.66|24310.26|24190.26|24310.26|24190.26|24304.66|24184.66|10
1637037730000|2021-11-16 04:42:10|24309.79|24189.79|24309.87|24189.87|24312.69|24192.69|24309.79|24189.79|10
1637037740000|2021-11-16 04:42:20|24310.33|24190.33|24310.22|24190.22|24311.13|24191.13|24310.09|24190.09|10
1637037750000|2021-11-16 04:42:30|24310.11|24190.11|24311.39|24191.39|24311.39|24191.39|24310.11|24190.11|9
1637037760000|2021-11-16 04:42:40|24310.9|24190.9|24309.65|24189.65|24310.9|24190.9|24309.32|24189.32|8
1637037770000|2021-11-16 04:42:50|24309.18|24189.18|24315.8|24195.8|24315.8|24195.8|24309.17|24189.17|10
1637037780000|2021-11-16 04:43:00|24315.89|24195.89|24318.03|24198.03|24318.03|24198.03|24315.43|24195.43|10
1637037790000|2021-11-16 04:43:10|24318.64|24198.64|24320.52|24200.52|24323.45|24203.45|24318.64|24198.64|10
1637037800000|2021-11-16 04:43:20|24320.74|24200.74|24324.92|24204.92|24324.92|24204.92|24320.74|24200.74|10
1637037810000|2021-11-16 04:43:30|24324.64|24204.64|24321.06|24201.06|24324.64|24204.64|24320.87|24200.87|10
1637037820000|2021-11-16 04:43:40|24320.87|24200.87|24319.94|24199.94|24322.09|24202.09|24319.94|24199.94|10
1637037830000|2021-11-16 04:43:50|24319.44|24199.44|24319.93|24199.93|24321.69|24201.69|24319.33|24199.33|10
1637037840000|2021-11-16 04:44:00|24319.66|24199.66|24330.23|24210.23|24330.56|24210.56|24319.66|24199.66|10
1637037850000|2021-11-16 04:44:10|24329.59|24209.59|24324.95|24204.95|24329.6|24209.6|24324.28|24204.28|10
1637037860000|2021-11-16 04:44:20|24324.13|24204.13|24323.47|24203.47|24324.13|24204.13|24321.57|24201.57|10
1637037870000|2021-11-16 04:44:30|24323.08|24203.08|24316.56|24196.56|24323.08|24203.08|24316.56|24196.56|10
1637037880000|2021-11-16 04:44:40|24316.35|24196.35|24314.65|24194.65|24317.28|24197.28|24314.65|24194.65|10
1637037890000|2021-11-16 04:44:50|24315.04|24195.04|24316.65|24196.65|24316.65|24196.65|24314.81|24194.81|10
1637037900000|2021-11-16 04:45:00|24317.83|24197.83|24320.18|24200.18|24321.11|24201.11|24316.6|24196.6|10
1637037910000|2021-11-16 04:45:10|24320.49|24200.49|24312.69|24192.69|24320.49|24200.49|24312.69|24192.69|10
1637037920000|2021-11-16 04:45:20|24312.2|24192.2|24306.37|24186.37|24312.2|24192.2|24306.37|24186.37|9
1637037930000|2021-11-16 04:45:30|24308.63|24188.63|24304.89|24184.89|24308.63|24188.63|24304.89|24184.89|10
1637037940000|2021-11-16 04:45:40|24304.79|24184.79|24308.48|24188.48|24308.48|24188.48|24304.79|24184.79|10
1637037950000|2021-11-16 04:45:50|24309.23|24189.23|24310.76|24190.76|24311.38|24191.38|24308.01|24188.01|10
1637037960000|2021-11-16 04:46:00|24310.42|24190.42|24304.98|24184.98|24310.79|24190.79|24304.98|24184.98|10
1637037970000|2021-11-16 04:46:10|24304.95|24184.95|24305.15|24185.15|24306.43|24186.43|24304.47|24184.47|10
1637037980000|2021-11-16 04:46:20|24304.53|24184.53|24297.28|24177.28|24304.53|24184.53|24297.28|24177.28|10
1637037990000|2021-11-16 04:46:30|24297.67|24177.67|24289.62|24169.62|24297.85|24177.85|24289.62|24169.62|10
1637038000000|2021-11-16 04:46:40|24288.51|24168.51|24292.17|24172.17|24292.17|24172.17|24287.84|24167.84|9
1637038010000|2021-11-16 04:46:50|24291.71|24171.71|24285.01|24165.01|24291.87|24171.87|24283.62|24163.62|10
1637038020000|2021-11-16 04:47:00|24284.37|24164.37|24281.6|24161.6|24285.29|24165.29|24281.54|24161.54|10
1637038030000|2021-11-16 04:47:10|24281.69|24161.69|24280.67|24160.67|24281.69|24161.69|24279.01|24159.01|10
1637038040000|2021-11-16 04:47:20|24280.38|24160.38|24280.82|24160.82|24282|24162|24278.64|24158.64|10
1637038050000|2021-11-16 04:47:30|24280.74|24160.74|24274.98|24154.98|24280.74|24160.74|24274.98|24154.98|10
1637038060000|2021-11-16 04:47:40|24273.53|24153.53|24271.58|24151.58|24273.56|24153.56|24271.58|24151.58|10
1637038070000|2021-11-16 04:47:50|24270.88|24150.88|24271.27|24151.27|24271.63|24151.63|24269.54|24149.54|10
1637038080000|2021-11-16 04:48:00|24271.22|24151.22|24271.74|24151.74|24272|24152|24271.22|24151.22|10
1637038090000|2021-11-16 04:48:10|24271.63|24151.63|24274.94|24154.94|24274.94|24154.94|24271.63|24151.63|10
1637038100000|2021-11-16 04:48:20|24275.26|24155.26|24277.39|24157.39|24277.39|24157.39|24274.72|24154.72|10
1637038110000|2021-11-16 04:48:30|24277.49|24157.49|24279.24|24159.24|24280.72|24160.72|24277.49|24157.49|10
1637038120000|2021-11-16 04:48:40|24279.09|24159.09|24276.53|24156.53|24279.09|24159.09|24276.21|24156.21|10
1637038130000|2021-11-16 04:48:50|24277.9|24157.9|24282.75|24162.75|24282.75|24162.75|24277.9|24157.9|10
1637038140000|2021-11-16 04:49:00|24282.49|24162.49|24287.61|24167.61|24287.61|24167.61|24282.49|24162.49|10
1637038150000|2021-11-16 04:49:10|24288.37|24168.37|24288.12|24168.12|24289.35|24169.35|24287.63|24167.63|10
1637038160000|2021-11-16 04:49:20|24288.76|24168.76|24289.78|24169.78|24290.97|24170.97|24288.76|24168.76|10
1637038170000|2021-11-16 04:49:30|24289.94|24169.94|24294.07|24174.07|24294.16|24174.16|24289.94|24169.94|10
1637038180000|2021-11-16 04:49:40|24295.4|24175.4|24296.04|24176.04|24296.79|24176.79|24295.4|24175.4|10
1637038190000|2021-11-16 04:49:50|24295.74|24175.74|24303.44|24183.44|24303.44|24183.44|24295.74|24175.74|10
1637038200000|2021-11-16 04:50:00|24303.2|24183.2|24304.73|24184.73|24304.73|24184.73|24303.2|24183.2|10
1637038210000|2021-11-16 04:50:10|24305.23|24185.23|24306.61|24186.61|24307.18|24187.18|24304.84|24184.84|9
1637038220000|2021-11-16 04:50:20|24307.41|24187.41|24311.33|24191.33|24311.33|24191.33|24307.03|24187.03|10
1637038230000|2021-11-16 04:50:30|24312.17|24192.17|24317.12|24197.12|24317.12|24197.12|24312.14|24192.14|9
1637038240000|2021-11-16 04:50:40|24317.84|24197.84|24324.62|24204.62|24324.64|24204.64|24317.84|24197.84|9
1637038250000|2021-11-16 04:50:50|24325.34|24205.34|24328.48|24208.48|24328.48|24208.48|24325.14|24205.14|10
1637038260000|2021-11-16 04:51:00|24326.98|24206.98|24329.43|24209.43|24329.65|24209.65|24326.87|24206.87|10
1637038270000|2021-11-16 04:51:10|24330.85|24210.85|24331.71|24211.71|24331.71|24211.71|24330.71|24210.71|10
1637038280000|2021-11-16 04:51:20|24332.28|24212.28|24332.49|24212.49|24334.07|24214.07|24332.28|24212.28|10
1637038290000|2021-11-16 04:51:30|24331.93|24211.93|24333.46|24213.46|24333.49|24213.49|24331.35|24211.35|9
1637038300000|2021-11-16 04:51:40|24334.46|24214.46|24336.84|24216.84|24337.27|24217.27|24334.26|24214.26|9
1637038310000|2021-11-16 04:51:50|24336.8|24216.8|24338.32|24218.32|24339.44|24219.44|24336.8|24216.8|10
1637038320000|2021-11-16 04:52:00|24339.69|24219.69|24340.2|24220.2|24341.18|24221.18|24339.46|24219.46|10
1637038330000|2021-11-16 04:52:10|24342.42|24222.42|24349.42|24229.42|24349.42|24229.42|24342.42|24222.42|9
1637038340000|2021-11-16 04:52:20|24349.16|24229.16|24349.77|24229.77|24349.77|24229.77|24348.32|24228.32|10
1637038350000|2021-11-16 04:52:30|24349.66|24229.66|24349.81|24229.81|24350.52|24230.52|24349.37|24229.37|9
1637038360000|2021-11-16 04:52:40|24349.69|24229.69|24347.34|24227.34|24350.04|24230.04|24347.11|24227.11|10
1637038370000|2021-11-16 04:52:50|24347.99|24227.99|24348.15|24228.15|24349.15|24229.15|24347.64|24227.64|10
1637038380000|2021-11-16 04:53:00|24348.35|24228.35|24350.3|24230.3|24350.98|24230.98|24348.35|24228.35|10
1637038390000|2021-11-16 04:53:10|24350.04|24230.04|24350.63|24230.63|24350.63|24230.63|24348.82|24228.82|10
1637038400000|2021-11-16 04:53:20|24350.26|24230.26|24352.82|24232.82|24352.82|24232.82|24349.12|24229.12|10
1637038410000|2021-11-16 04:53:30|24352.92|24232.92|24354.06|24234.06|24355.1|24235.1|24352.65|24232.65|10
1637038420000|2021-11-16 04:53:40|24355|24235|24356.23|24236.23|24357.4|24237.4|24354.76|24234.76|10
1637038430000|2021-11-16 04:53:50|24355.97|24235.97|24357.3|24237.3|24357.66|24237.66|24355.5|24235.5|10
1637038440000|2021-11-16 04:54:00|24357.47|24237.47|24358.44|24238.44|24358.44|24238.44|24356.41|24236.41|10
1637038450000|2021-11-16 04:54:10|24357.94|24237.94|24358.95|24238.95|24359.79|24239.79|24356.71|24236.71|10
1637038460000|2021-11-16 04:54:20|24358.67|24238.67|24362.68|24242.68|24362.68|24242.68|24358.67|24238.67|10
1637038470000|2021-11-16 04:54:30|24363.32|24243.32|24367.05|24247.05|24367.05|24247.05|24363.32|24243.32|10
1637038480000|2021-11-16 04:54:40|24367.16|24247.16|24372.31|24252.31|24372.31|24252.31|24366.78|24246.78|10
1637038490000|2021-11-16 04:54:50|24372.32|24252.32|24368.13|24248.13|24373.12|24253.12|24368.13|24248.13|9
1637038500000|2021-11-16 04:55:00|24367.28|24247.28|24365.03|24245.03|24367.43|24247.43|24365.03|24245.03|10
1637038510000|2021-11-16 04:55:10|24364.84|24244.84|24357.96|24237.96|24364.84|24244.84|24357.96|24237.96|10
1637038520000|2021-11-16 04:55:20|24358.25|24238.25|24356.27|24236.27|24359.32|24239.32|24356.27|24236.27|10
1637038530000|2021-11-16 04:55:30|24355.8|24235.8|24352.09|24232.09|24356.21|24236.21|24352.09|24232.09|10
1637038540000|2021-11-16 04:55:40|24352.48|24232.48|24346.72|24226.72|24352.71|24232.71|24346.72|24226.72|10
1637038550000|2021-11-16 04:55:50|24347.38|24227.38|24346.07|24226.07|24348.77|24228.77|24346.07|24226.07|10
1637038560000|2021-11-16 04:56:00|24345.39|24225.39|24338.98|24218.98|24345.39|24225.39|24338.74|24218.74|10
1637038570000|2021-11-16 04:56:10|24338.35|24218.35|24331.85|24211.85|24338.35|24218.35|24331.72|24211.72|10
1637038580000|2021-11-16 04:56:20|24331.93|24211.93|24334.19|24214.19|24336.81|24216.81|24331.53|24211.53|10
1637038590000|2021-11-16 04:56:30|24333.78|24213.78|24329.15|24209.15|24333.78|24213.78|24329.15|24209.15|10
1637038600000|2021-11-16 04:56:40|24327.92|24207.92|24329.7|24209.7|24330.36|24210.36|24327.92|24207.92|10
1637038610000|2021-11-16 04:56:50|24329.39|24209.39|24333.22|24213.22|24333.22|24213.22|24329.39|24209.39|10
1637038620000|2021-11-16 04:57:00|24333.47|24213.47|24327.5|24207.5|24333.47|24213.47|24327.5|24207.5|10
1637038630000|2021-11-16 04:57:10|24327.74|24207.74|24323.86|24203.86|24327.74|24207.74|24323.56|24203.56|10
1637038640000|2021-11-16 04:57:20|24324.92|24204.92|24320.22|24200.22|24325.32|24205.32|24320.06|24200.06|10
1637038650000|2021-11-16 04:57:30|24319.29|24199.29|24316.83|24196.83|24319.29|24199.29|24316.83|24196.83|10
1637038660000|2021-11-16 04:57:40|24316.72|24196.72|24313.81|24193.81|24316.72|24196.72|24313.81|24193.81|10
1637038670000|2021-11-16 04:57:50|24312.99|24192.99|24312.3|24192.3|24312.99|24192.99|24310.59|24190.59|10
1637038680000|2021-11-16 04:58:00|24313.41|24193.41|24315.52|24195.52|24316.47|24196.47|24312.46|24192.46|10
1637038690000|2021-11-16 04:58:10|24315.62|24195.62|24315.18|24195.18|24316.29|24196.29|24314.37|24194.37|9
1637038700000|2021-11-16 04:58:20|24315.15|24195.15|24315.93|24195.93|24316.01|24196.01|24315.15|24195.15|10
1637038710000|2021-11-16 04:58:30|24315.83|24195.83|24313.56|24193.56|24316.52|24196.52|24313.56|24193.56|10
1637038720000|2021-11-16 04:58:40|24314.12|24194.12|24315.37|24195.37|24315.77|24195.77|24313.84|24193.84|10
1637038730000|2021-11-16 04:58:50|24314.98|24194.98|24314.17|24194.17|24314.98|24194.98|24313.82|24193.82|10
1637038740000|2021-11-16 04:59:00|24314.56|24194.56|24313.24|24193.24|24315.96|24195.96|24313.24|24193.24|9
1637038750000|2021-11-16 04:59:10|24313.6|24193.6|24314.65|24194.65|24314.65|24194.65|24312.21|24192.21|10
1637038760000|2021-11-16 04:59:20|24315.74|24195.74|24314.02|24194.02|24317.03|24197.03|24314.02|24194.02|10
1637038770000|2021-11-16 04:59:30|24312.32|24192.32|24310.96|24190.96|24312.32|24192.32|24310.31|24190.31|10
1637038780000|2021-11-16 04:59:40|24312.17|24192.17|24309.63|24189.63|24312.34|24192.34|24309.56|24189.56|10
1637038790000|2021-11-16 04:59:50|24309.96|24189.96|24309.08|24189.08|24310.28|24190.28|24308.03|24188.03|10
1637038800000|2021-11-16 05:00:00|24307.52|24187.52|24303.51|24183.51|24309.63|24189.63|24303.51|24183.51|10
1637038810000|2021-11-16 05:00:10|24303.33|24183.33|24296.84|24176.84|24303.33|24183.33|24296.84|24176.84|10
1637038820000|2021-11-16 05:00:20|24295.45|24175.45|24291.09|24171.09|24295.45|24175.45|24290.23|24170.23|9
1637038830000|2021-11-16 05:00:30|24290.97|24170.97|24295.19|24175.19|24295.81|24175.81|24289.94|24169.94|10
1637038840000|2021-11-16 05:00:40|24295.73|24175.73|24298.98|24178.98|24298.98|24178.98|24295.73|24175.73|10
1637038850000|2021-11-16 05:00:50|24298.89|24178.89|24297.76|24177.76|24299.33|24179.33|24297.55|24177.55|9
1637038860000|2021-11-16 05:01:00|24298.08|24178.08|24299.9|24179.9|24299.9|24179.9|24297.97|24177.97|10
1637038870000|2021-11-16 05:01:10|24300.8|24180.8|24310.78|24190.78|24310.78|24190.78|24300.8|24180.8|10
1637038880000|2021-11-16 05:01:20|24313.1|24193.1|24320.93|24200.93|24322.1|24202.1|24313.1|24193.1|10
1637038890000|2021-11-16 05:01:30|24321.78|24201.78|24324.89|24204.89|24324.99|24204.99|24321.78|24201.78|10
1637038900000|2021-11-16 05:01:40|24324.73|24204.73|24325.2|24205.2|24325.2|24205.2|24322.91|24202.91|10
1637038910000|2021-11-16 05:01:50|24324.73|24204.73|24328.32|24208.32|24328.32|24208.32|24324.2|24204.2|10
1637038920000|2021-11-16 05:02:00|24328.83|24208.83|24326.19|24206.19|24329.44|24209.44|24326.19|24206.19|10
1637038930000|2021-11-16 05:02:10|24326.83|24206.83|24329.72|24209.72|24330.08|24210.08|24325.31|24205.31|10
1637038940000|2021-11-16 05:02:20|24330.88|24210.88|24330.71|24210.71|24333.56|24213.56|24330.14|24210.14|10
1637038950000|2021-11-16 05:02:30|24329.9|24209.9|24324.98|24204.98|24329.9|24209.9|24324.98|24204.98|9
1637038960000|2021-11-16 05:02:40|24325.27|24205.27|24325.99|24205.99|24327.44|24207.44|24325.27|24205.27|10
1637038970000|2021-11-16 05:02:50|24325.17|24205.17|24319.51|24199.51|24325.17|24205.17|24319.51|24199.51|10
1637038980000|2021-11-16 05:03:00|24318.95|24198.95|24320.27|24200.27|24320.81|24200.81|24318.52|24198.52|10
1637038990000|2021-11-16 05:03:10|24320.09|24200.09|24320.62|24200.62|24321.07|24201.07|24319.66|24199.66|10
1637039000000|2021-11-16 05:03:20|24321.06|24201.06|24319.23|24199.23|24321.09|24201.09|24319.23|24199.23|10
1637039010000|2021-11-16 05:03:30|24318.97|24198.97|24313.35|24193.35|24320.01|24200.01|24313.35|24193.35|10
1637039020000|2021-11-16 05:03:40|24313.68|24193.68|24308.07|24188.07|24313.68|24193.68|24307.99|24187.99|10
1637039030000|2021-11-16 05:03:50|24308.11|24188.11|24303.19|24183.19|24308.11|24188.11|24302.89|24182.89|9
1637039040000|2021-11-16 05:04:00|24302.56|24182.56|24303.66|24183.66|24305.22|24185.22|24302.56|24182.56|10
1637039050000|2021-11-16 05:04:10|24303.44|24183.44|24304.53|24184.53|24304.82|24184.82|24303.4|24183.4|10
1637039060000|2021-11-16 05:04:20|24304.29|24184.29|24303.88|24183.88|24305.57|24185.57|24303.88|24183.88|10
1637039070000|2021-11-16 05:04:30|24303.37|24183.37|24303.11|24183.11|24303.81|24183.81|24302.35|24182.35|10
1637039080000|2021-11-16 05:04:40|24302.18|24182.18|24300.86|24180.86|24302.18|24182.18|24299.43|24179.43|10
1637039090000|2021-11-16 05:04:50|24299.48|24179.48|24299.13|24179.13|24299.63|24179.63|24298.79|24178.79|9
1637039100000|2021-11-16 05:05:00|24299.34|24179.34|24298.85|24178.85|24299.45|24179.45|24298.81|24178.81|10
1637039110000|2021-11-16 05:05:10|24297.6|24177.6|24292.84|24172.84|24297.78|24177.78|24292.72|24172.72|9
1637039120000|2021-11-16 05:05:20|24291.92|24171.92|24284.21|24164.21|24291.92|24171.92|24284.21|24164.21|10
1637039130000|2021-11-16 05:05:30|24283.41|24163.41|24273.64|24153.64|24283.41|24163.41|24273.64|24153.64|10
1637039140000|2021-11-16 05:05:40|24272.67|24152.67|24278.42|24158.42|24278.42|24158.42|24272.67|24152.67|10
1637039150000|2021-11-16 05:05:50|24278.63|24158.63|24281.28|24161.28|24282.28|24162.28|24278.63|24158.63|10
1637039160000|2021-11-16 05:06:00|24281.22|24161.22|24279.63|24159.63|24281.22|24161.22|24279.08|24159.08|10
1637039170000|2021-11-16 05:06:10|24278.81|24158.81|24278.5|24158.5|24278.81|24158.81|24276.58|24156.58|10
1637039180000|2021-11-16 05:06:20|24278.83|24158.83|24276.22|24156.22|24278.83|24158.83|24276.22|24156.22|10
1637039190000|2021-11-16 05:06:30|24275.68|24155.68|24267.67|24147.67|24275.68|24155.68|24267.67|24147.67|10
1637039200000|2021-11-16 05:06:40|24268.35|24148.35|24255.3|24135.3|24268.35|24148.35|24255.3|24135.3|10
1637039210000|2021-11-16 05:06:50|24254.18|24134.18|24247.79|24127.79|24254.18|24134.18|24247.79|24127.79|10
1637039220000|2021-11-16 05:07:00|24245.38|24125.38|24241.15|24121.15|24245.72|24125.72|24240.29|24120.29|10
1637039230000|2021-11-16 05:07:10|24240.95|24120.95|24244.59|24124.59|24244.59|24124.59|24240.78|24120.78|10
1637039240000|2021-11-16 05:07:20|24245.56|24125.56|24246.53|24126.53|24246.53|24126.53|24244.45|24124.45|10
1637039250000|2021-11-16 05:07:30|24246.89|24126.89|24246.79|24126.79|24246.89|24126.89|24245.06|24125.06|10
1637039260000|2021-11-16 05:07:40|24246.08|24126.08|24250.31|24130.31|24250.31|24130.31|24246.08|24126.08|10
1637039270000|2021-11-16 05:07:50|24249.8|24129.8|24249.22|24129.22|24251.22|24131.22|24249.22|24129.22|10
1637039280000|2021-11-16 05:08:00|24249.38|24129.38|24251.04|24131.04|24251.04|24131.04|24249.32|24129.32|10
1637039290000|2021-11-16 05:08:10|24251.43|24131.43|24255.6|24135.6|24255.6|24135.6|24251.19|24131.19|10
1637039300000|2021-11-16 05:08:20|24255.71|24135.71|24261.74|24141.74|24261.74|24141.74|24255.71|24135.71|10
1637039310000|2021-11-16 05:08:30|24263.31|24143.31|24263.01|24143.01|24265.75|24145.75|24263.01|24143.01|10
1637039320000|2021-11-16 05:08:40|24262.5|24142.5|24265.69|24145.69|24265.69|24145.69|24262.27|24142.27|10
1637039330000|2021-11-16 05:08:50|24265.32|24145.32|24270.24|24150.24|24270.24|24150.24|24265.32|24145.32|10
1637039340000|2021-11-16 05:09:00|24270.85|24150.85|24271.83|24151.83|24272.22|24152.22|24270.02|24150.02|10
1637039350000|2021-11-16 05:09:10|24271.49|24151.49|24273.3|24153.3|24273.72|24153.72|24271.49|24151.49|9
1637039360000|2021-11-16 05:09:20|24274.1|24154.1|24273.92|24153.92|24274.9|24154.9|24273.49|24153.49|10
1637039370000|2021-11-16 05:09:30|24273.75|24153.75|24282.73|24162.73|24282.73|24162.73|24273.05|24153.05|10
1637039380000|2021-11-16 05:09:40|24286.61|24166.61|24298.17|24178.17|24298.17|24178.17|24286.61|24166.61|10
1637039390000|2021-11-16 05:09:50|24299.26|24179.26|24295.84|24175.84|24299.26|24179.26|24295.84|24175.84|10
1637039400000|2021-11-16 05:10:00|24295.56|24175.56|24297.36|24177.36|24298.12|24178.12|24293.72|24173.72|10
1637039410000|2021-11-16 05:10:10|24297.48|24177.48|24295.69|24175.69|24297.9|24177.9|24295.57|24175.57|10
1637039420000|2021-11-16 05:10:20|24295.29|24175.29|24297.75|24177.75|24297.75|24177.75|24295.29|24175.29|10
1637039430000|2021-11-16 05:10:30|24297.73|24177.73|24297.36|24177.36|24298.73|24178.73|24297.2|24177.2|10
1637039440000|2021-11-16 05:10:40|24296.13|24176.13|24295.94|24175.94|24296.61|24176.61|24295.51|24175.51|10
1637039450000|2021-11-16 05:10:50|24296.06|24176.06|24295.34|24175.34|24296.78|24176.78|24295.34|24175.34|9
1637039460000|2021-11-16 05:11:00|24295.08|24175.08|24295.98|24175.98|24295.98|24175.98|24294.72|24174.72|10
1637039470000|2021-11-16 05:11:10|24295.79|24175.79|24291.02|24171.02|24296.13|24176.13|24291.02|24171.02|10
1637039480000|2021-11-16 05:11:20|24290.61|24170.61|24285.47|24165.47|24291.77|24171.77|24285.47|24165.47|10
1637039490000|2021-11-16 05:11:30|24281.89|24161.89|24275.53|24155.53|24281.89|24161.89|24275.53|24155.53|10
1637039500000|2021-11-16 05:11:40|24274.95|24154.95|24276.25|24156.25|24277.22|24157.22|24274.61|24154.61|10
1637039510000|2021-11-16 05:11:50|24275.83|24155.83|24266.53|24146.53|24275.83|24155.83|24266.53|24146.53|10
1637039520000|2021-11-16 05:12:00|24265.65|24145.65|24256.03|24136.03|24265.65|24145.65|24256.03|24136.03|10
1637039530000|2021-11-16 05:12:10|24255.03|24135.03|24250.88|24130.88|24255.03|24135.03|24250.88|24130.88|10
1637039540000|2021-11-16 05:12:20|24250.29|24130.29|24250.45|24130.45|24250.69|24130.69|24249.41|24129.41|10
1637039550000|2021-11-16 05:12:30|24251.2|24131.2|24257.43|24137.43|24257.43|24137.43|24251.2|24131.2|9
1637039560000|2021-11-16 05:12:40|24257.87|24137.87|24260.42|24140.42|24260.42|24140.42|24257.87|24137.87|10
1637039570000|2021-11-16 05:12:50|24260.61|24140.61|24260.82|24140.82|24261.61|24141.61|24259.8|24139.8|10
1637039580000|2021-11-16 05:13:00|24259.66|24139.66|24259.52|24139.52|24259.66|24139.66|24258.27|24138.27|10
1637039590000|2021-11-16 05:13:10|24259.31|24139.31|24265.1|24145.1|24265.1|24145.1|24259.31|24139.31|10
1637039600000|2021-11-16 05:13:20|24265.2|24145.2|24267.18|24147.18|24267.65|24147.65|24264.84|24144.84|10
1637039610000|2021-11-16 05:13:30|24266.56|24146.56|24268.08|24148.08|24268.08|24148.08|24266.37|24146.37|9
1637039620000|2021-11-16 05:13:40|24268.36|24148.36|24271.15|24151.15|24271.31|24151.31|24267.52|24147.52|10
1637039630000|2021-11-16 05:13:50|24271.13|24151.13|24271.62|24151.62|24271.62|24151.62|24270.5|24150.5|10
1637039640000|2021-11-16 05:14:00|24272.72|24152.72|24276.68|24156.68|24276.68|24156.68|24272.72|24152.72|10
1637039650000|2021-11-16 05:14:10|24277.14|24157.14|24276.48|24156.48|24277.14|24157.14|24276.38|24156.38|10
1637039660000|2021-11-16 05:14:20|24276.51|24156.51|24274.61|24154.61|24277.12|24157.12|24274.18|24154.18|10
1637039670000|2021-11-16 05:14:30|24275.08|24155.08|24271.4|24151.4|24275.16|24155.16|24271.4|24151.4|10
1637039680000|2021-11-16 05:14:40|24271.7|24151.7|24270.44|24150.44|24272.09|24152.09|24270.44|24150.44|9
1637039690000|2021-11-16 05:14:50|24270.4|24150.4|24262.22|24142.22|24270.4|24150.4|24262.22|24142.22|10
1637039700000|2021-11-16 05:15:00|24261.08|24141.08|24256.49|24136.49|24261.08|24141.08|24256.49|24136.49|10
1637039710000|2021-11-16 05:15:10|24255|24135|24254.98|24134.98|24255|24135|24253.41|24133.41|10
1637039720000|2021-11-16 05:15:20|24254.32|24134.32|24245.88|24125.88|24254.72|24134.72|24245.88|24125.88|10
1637039730000|2021-11-16 05:15:30|24246.76|24126.76|24247.46|24127.46|24247.46|24127.46|24245.73|24125.73|10
1637039740000|2021-11-16 05:15:40|24247.69|24127.69|24250.07|24130.07|24250.07|24130.07|24247.53|24127.53|10
1637039750000|2021-11-16 05:15:50|24250.02|24130.02|24253.32|24133.32|24253.32|24133.32|24250.02|24130.02|10
1637039760000|2021-11-16 05:16:00|24254.05|24134.05|24257.07|24137.07|24257.07|24137.07|24254.05|24134.05|10
1637039770000|2021-11-16 05:16:10|24257.38|24137.38|24261.14|24141.14|24261.14|24141.14|24257.38|24137.38|10
1637039780000|2021-11-16 05:16:20|24261.97|24141.97|24261.27|24141.27|24262.31|24142.31|24260.77|24140.77|10
1637039790000|2021-11-16 05:16:30|24261.15|24141.15|24263.8|24143.8|24263.8|24143.8|24261.15|24141.15|10
1637039800000|2021-11-16 05:16:40|24263.73|24143.73|24262.23|24142.23|24263.96|24143.96|24262.23|24142.23|10
1637039810000|2021-11-16 05:16:50|24262.03|24142.03|24260.26|24140.26|24262.07|24142.07|24260.26|24140.26|10
1637039820000|2021-11-16 05:17:00|24260.8|24140.8|24260.25|24140.25|24262.47|24142.47|24260.25|24140.25|10
1637039830000|2021-11-16 05:17:10|24260.66|24140.66|24258.91|24138.91|24260.66|24140.66|24258.91|24138.91|10
1637039840000|2021-11-16 05:17:20|24259.28|24139.28|24256.04|24136.04|24259.64|24139.64|24256.04|24136.04|10
1637039850000|2021-11-16 05:17:30|24255.49|24135.49|24251.74|24131.74|24255.49|24135.49|24251.58|24131.58|10
1637039860000|2021-11-16 05:17:40|24252.46|24132.46|24249.53|24129.53|24253.02|24133.02|24249.53|24129.53|9
1637039870000|2021-11-16 05:17:50|24247.51|24127.51|24245.08|24125.08|24247.51|24127.51|24244.78|24124.78|9
1637039880000|2021-11-16 05:18:00|24245.01|24125.01|24245.27|24125.27|24246.08|24126.08|24245.01|24125.01|10
1637039890000|2021-11-16 05:18:10|24245.3|24125.3|24254.33|24134.33|24254.33|24134.33|24245.3|24125.3|10
1637039900000|2021-11-16 05:18:20|24254.24|24134.24|24256.48|24136.48|24256.49|24136.49|24254.22|24134.22|10
1637039910000|2021-11-16 05:18:30|24258.11|24138.11|24266.56|24146.56|24266.56|24146.56|24258.11|24138.11|9
1637039920000|2021-11-16 05:18:40|24268.82|24148.82|24276.51|24156.51|24276.51|24156.51|24268.64|24148.64|10
1637039930000|2021-11-16 05:18:50|24277.4|24157.4|24276.14|24156.14|24279.29|24159.29|24276.14|24156.14|10
1637039940000|2021-11-16 05:19:00|24275.95|24155.95|24276.51|24156.51|24277.93|24157.93|24275.83|24155.83|10
1637039950000|2021-11-16 05:19:10|24276.28|24156.28|24279.67|24159.67|24279.67|24159.67|24276.28|24156.28|10
1637039960000|2021-11-16 05:19:20|24279.82|24159.82|24281.32|24161.32|24281.32|24161.32|24279.43|24159.43|10
1637039970000|2021-11-16 05:19:30|24281.28|24161.28|24281|24161|24281.28|24161.28|24279.35|24159.35|10
1637039980000|2021-11-16 05:19:40|24280.51|24160.51|24284.13|24164.13|24284.13|24164.13|24280.51|24160.51|10
1637039990000|2021-11-16 05:19:50|24284.09|24164.09|24292.55|24172.55|24292.55|24172.55|24283.83|24163.83|10
1637040000000|2021-11-16 05:20:00|24292.96|24172.96|24293.96|24173.96|24294.43|24174.43|24292.96|24172.96|10
1637040010000|2021-11-16 05:20:10|24293.95|24173.95|24292.54|24172.54|24295.19|24175.19|24292.54|24172.54|10
1637040020000|2021-11-16 05:20:20|24290.98|24170.98|24288.9|24168.9|24290.98|24170.98|24287.71|24167.71|10
1637040030000|2021-11-16 05:20:30|24288.15|24168.15|24288.17|24168.17|24288.84|24168.84|24287.56|24167.56|9
1637040040000|2021-11-16 05:20:40|24288.19|24168.19|24287.26|24167.26|24288.19|24168.19|24286.84|24166.84|10
1637040050000|2021-11-16 05:20:50|24286.77|24166.77|24285.11|24165.11|24286.77|24166.77|24284.47|24164.47|10
1637040060000|2021-11-16 05:21:00|24283.73|24163.73|24284.48|24164.48|24285.08|24165.08|24283.73|24163.73|10
1637040070000|2021-11-16 05:21:10|24285.21|24165.21|24288.5|24168.5|24288.73|24168.73|24285.21|24165.21|9
1637040080000|2021-11-16 05:21:20|24288.58|24168.58|24292.1|24172.1|24292.1|24172.1|24288.58|24168.58|10
1637040090000|2021-11-16 05:21:30|24291.9|24171.9|24293.88|24173.88|24293.88|24173.88|24291.9|24171.9|10
1637040100000|2021-11-16 05:21:40|24295.49|24175.49|24304.47|24184.47|24304.47|24184.47|24295.49|24175.49|10
1637040110000|2021-11-16 05:21:50|24304.45|24184.45|24305.14|24185.14|24306.12|24186.12|24304.26|24184.26|10
1637040120000|2021-11-16 05:22:00|24304.03|24184.03|24304.13|24184.13|24304.27|24184.27|24303.41|24183.41|10
1637040130000|2021-11-16 05:22:10|24304.01|24184.01|24311.3|24191.3|24313.29|24193.29|24304.01|24184.01|10
1637040140000|2021-11-16 05:22:20|24314.79|24194.79|24321.47|24201.47|24321.47|24201.47|24314.79|24194.79|10
1637040150000|2021-11-16 05:22:30|24321.52|24201.52|24320.88|24200.88|24321.67|24201.67|24318.56|24198.56|10
1637040160000|2021-11-16 05:22:40|24320.17|24200.17|24318.31|24198.31|24320.17|24200.17|24317.46|24197.46|10
1637040170000|2021-11-16 05:22:50|24318.55|24198.55|24320.46|24200.46|24321.01|24201.01|24318.55|24198.55|10
1637040180000|2021-11-16 05:23:00|24318.13|24198.13|24319.85|24199.85|24320.2|24200.2|24317.65|24197.65|9
1637040190000|2021-11-16 05:23:10|24319.66|24199.66|24315.86|24195.86|24319.66|24199.66|24315.86|24195.86|10
1637040200000|2021-11-16 05:23:20|24316.09|24196.09|24315.5|24195.5|24316.17|24196.17|24314.88|24194.88|9
1637040210000|2021-11-16 05:23:30|24315.66|24195.66|24311.59|24191.59|24315.66|24195.66|24311.59|24191.59|10
1637040220000|2021-11-16 05:23:40|24311.2|24191.2|24311.44|24191.44|24311.44|24191.44|24310.1|24190.1|10
1637040230000|2021-11-16 05:23:50|24311.97|24191.97|24312.98|24192.98|24313.29|24193.29|24311.97|24191.97|10
1637040240000|2021-11-16 05:24:00|24310.37|24190.37|24308.18|24188.18|24310.37|24190.37|24307.95|24187.95|10
1637040250000|2021-11-16 05:24:10|24307.34|24187.34|24308.44|24188.44|24308.71|24188.71|24307.26|24187.26|10
1637040260000|2021-11-16 05:24:20|24309.25|24189.25|24308.9|24188.9|24310.3|24190.3|24308.9|24188.9|10
1637040270000|2021-11-16 05:24:30|24309.99|24189.99|24310.79|24190.79|24312.28|24192.28|24309.99|24189.99|10
1637040280000|2021-11-16 05:24:40|24311.4|24191.4|24313.53|24193.53|24313.62|24193.62|24311.38|24191.38|10
1637040290000|2021-11-16 05:24:50|24313.35|24193.35|24317.07|24197.07|24317.07|24197.07|24313.35|24193.35|10
1637040300000|2021-11-16 05:25:00|24318.06|24198.06|24319.85|24199.85|24319.85|24199.85|24318.06|24198.06|10
1637040310000|2021-11-16 05:25:10|24319.39|24199.39|24316.59|24196.59|24320.02|24200.02|24316.59|24196.59|10
1637040320000|2021-11-16 05:25:20|24313.37|24193.37|24311.59|24191.59|24313.37|24193.37|24309.8|24189.8|10
1637040330000|2021-11-16 05:25:30|24312.19|24192.19|24319.78|24199.78|24319.78|24199.78|24312.19|24192.19|10
1637040340000|2021-11-16 05:25:40|24321.23|24201.23|24324.54|24204.54|24324.54|24204.54|24321.23|24201.23|9
1637040350000|2021-11-16 05:25:50|24324.19|24204.19|24326.88|24206.88|24326.88|24206.88|24323.9|24203.9|9
1637040360000|2021-11-16 05:26:00|24326.9|24206.9|24328.06|24208.06|24329.21|24209.21|24326.9|24206.9|9
1637040370000|2021-11-16 05:26:10|24327.48|24207.48|24326.04|24206.04|24327.48|24207.48|24324.84|24204.84|10
1637040380000|2021-11-16 05:26:20|24326.49|24206.49|24327.35|24207.35|24327.35|24207.35|24326.29|24206.29|10
1637040390000|2021-11-16 05:26:30|24327.64|24207.64|24326.28|24206.28|24327.93|24207.93|24326.28|24206.28|10
1637040400000|2021-11-16 05:26:40|24326.5|24206.5|24327.13|24207.13|24327.45|24207.45|24326.5|24206.5|10
1637040410000|2021-11-16 05:26:50|24326.69|24206.69|24327.01|24207.01|24327.52|24207.52|24325.6|24205.6|10
1637040420000|2021-11-16 05:27:00|24327.11|24207.11|24325.42|24205.42|24327.11|24207.11|24325.24|24205.24|10
1637040430000|2021-11-16 05:27:10|24325.71|24205.71|24328.81|24208.81|24328.81|24208.81|24325.33|24205.33|10
1637040440000|2021-11-16 05:27:20|24329.17|24209.17|24335.42|24215.42|24335.42|24215.42|24329.17|24209.17|9
1637040450000|2021-11-16 05:27:30|24338.21|24218.21|24340.26|24220.26|24340.26|24220.26|24338.21|24218.21|10
1637040460000|2021-11-16 05:27:40|24340.25|24220.25|24336.56|24216.56|24340.25|24220.25|24336.56|24216.56|10
1637040470000|2021-11-16 05:27:50|24335.65|24215.65|24331.68|24211.68|24335.65|24215.65|24331.68|24211.68|10
1637040480000|2021-11-16 05:28:00|24331.76|24211.76|24332.87|24212.87|24332.87|24212.87|24331.76|24211.76|10
1637040490000|2021-11-16 05:28:10|24332.89|24212.89|24329.25|24209.25|24332.89|24212.89|24329.25|24209.25|10
1637040500000|2021-11-16 05:28:20|24327.96|24207.96|24324.06|24204.06|24327.96|24207.96|24323.98|24203.98|10
1637040510000|2021-11-16 05:28:30|24324.27|24204.27|24322.84|24202.84|24324.27|24204.27|24322.77|24202.77|10
1637040520000|2021-11-16 05:28:40|24322.73|24202.73|24323.51|24203.51|24323.71|24203.71|24322.52|24202.52|10
1637040530000|2021-11-16 05:28:50|24324.34|24204.34|24323.37|24203.37|24324.63|24204.63|24323.37|24203.37|10
1637040540000|2021-11-16 05:29:00|24323.02|24203.02|24319.77|24199.77|24323.54|24203.54|24319.47|24199.47|10
1637040550000|2021-11-16 05:29:10|24319.63|24199.63|24316.25|24196.25|24319.63|24199.63|24316.25|24196.25|10
1637040560000|2021-11-16 05:29:20|24315.8|24195.8|24319.52|24199.52|24319.52|24199.52|24315.43|24195.43|10
1637040570000|2021-11-16 05:29:30|24320.46|24200.46|24320.79|24200.79|24321.24|24201.24|24319.92|24199.92|10
1637040580000|2021-11-16 05:29:40|24322.04|24202.04|24328.56|24208.56|24328.56|24208.56|24322.04|24202.04|10
1637040590000|2021-11-16 05:29:50|24330.24|24210.24|24330.51|24210.51|24331.49|24211.49|24329.37|24209.37|10
1637040600000|2021-11-16 05:30:00|24330.56|24210.56|24333.07|24213.07|24333.31|24213.31|24329.17|24209.17|10
1637040610000|2021-11-16 05:30:10|24333.16|24213.16|24338.32|24218.32|24338.32|24218.32|24333.16|24213.16|10
1637040620000|2021-11-16 05:30:20|24338.96|24218.96|24344.58|24224.58|24344.77|24224.77|24338.96|24218.96|9
1637040630000|2021-11-16 05:30:30|24344.37|24224.37|24342.72|24222.72|24346.42|24226.42|24342|24222|10
1637040640000|2021-11-16 05:30:40|24343.79|24223.79|24352.53|24232.53|24352.53|24232.53|24343.79|24223.79|10
1637040650000|2021-11-16 05:30:50|24355.66|24235.66|24355.77|24235.77|24356.92|24236.92|24354.61|24234.61|10
1637040660000|2021-11-16 05:31:00|24355.8|24235.8|24360.61|24240.61|24360.61|24240.61|24355.8|24235.8|9
1637040670000|2021-11-16 05:31:10|24360.91|24240.91|24371.04|24251.04|24371.04|24251.04|24360.91|24240.91|10
1637040680000|2021-11-16 05:31:20|24372.34|24252.34|24378.29|24258.29|24378.32|24258.32|24371.91|24251.91|10
1637040690000|2021-11-16 05:31:30|24378.4|24258.4|24374.51|24254.51|24378.4|24258.4|24374.33|24254.33|10
1637040700000|2021-11-16 05:31:40|24373.57|24253.57|24370.76|24250.76|24373.57|24253.57|24370.76|24250.76|10
1637040710000|2021-11-16 05:31:50|24369.49|24249.49|24367.07|24247.07|24369.77|24249.77|24366.62|24246.62|10
1637040720000|2021-11-16 05:32:00|24366.84|24246.84|24367.95|24247.95|24369.24|24249.24|24366.67|24246.67|10
1637040730000|2021-11-16 05:32:10|24368.02|24248.02|24370.47|24250.47|24370.48|24250.48|24368.02|24248.02|9
1637040740000|2021-11-16 05:32:20|24371.16|24251.16|24365.69|24245.69|24371.59|24251.59|24365.69|24245.69|10
1637040750000|2021-11-16 05:32:30|24364.29|24244.29|24356.8|24236.8|24364.29|24244.29|24356.8|24236.8|10
1637040760000|2021-11-16 05:32:40|24356.29|24236.29|24355.61|24235.61|24356.4|24236.4|24355.45|24235.45|10
1637040770000|2021-11-16 05:32:50|24355.32|24235.32|24352.11|24232.11|24355.34|24235.34|24352.11|24232.11|10
1637040780000|2021-11-16 05:33:00|24351.2|24231.2|24350.51|24230.51|24352.81|24232.81|24348.69|24228.69|10
1637040790000|2021-11-16 05:33:10|24350.22|24230.22|24349.16|24229.16|24350.62|24230.62|24348.29|24228.29|10
1637040800000|2021-11-16 05:33:20|24349.46|24229.46|24347.31|24227.31|24349.46|24229.46|24346.88|24226.88|10
1637040810000|2021-11-16 05:33:30|24347.28|24227.28|24350.18|24230.18|24350.23|24230.23|24347.28|24227.28|10
1637040820000|2021-11-16 05:33:40|24350.79|24230.79|24351.71|24231.71|24351.94|24231.94|24350.79|24230.79|10
1637040830000|2021-11-16 05:33:50|24351.47|24231.47|24347.07|24227.07|24351.47|24231.47|24347.07|24227.07|10
1637040840000|2021-11-16 05:34:00|24347.23|24227.23|24345.45|24225.45|24347.23|24227.23|24345.45|24225.45|10
1637040850000|2021-11-16 05:34:10|24345.92|24225.92|24348.59|24228.59|24349.11|24229.11|24345.92|24225.92|10
1637040860000|2021-11-16 05:34:20|24349.42|24229.42|24350.93|24230.93|24352.12|24232.12|24349.42|24229.42|9
1637040870000|2021-11-16 05:34:30|24350.08|24230.08|24348.83|24228.83|24351.59|24231.59|24348.65|24228.65|10
1637040880000|2021-11-16 05:34:40|24347.59|24227.59|24343.64|24223.64|24347.59|24227.59|24343.32|24223.32|10
1637040890000|2021-11-16 05:34:50|24343.77|24223.77|24342.75|24222.75|24344.27|24224.27|24341.57|24221.57|10
1637040900000|2021-11-16 05:35:00|24341.12|24221.12|24340.12|24220.12|24341.22|24221.22|24339|24219|10
1637040910000|2021-11-16 05:35:10|24339.56|24219.56|24333.18|24213.18|24339.9|24219.9|24333.18|24213.18|10
1637040920000|2021-11-16 05:35:20|24330.1|24210.1|24325.68|24205.68|24330.57|24210.57|24325.68|24205.68|10
1637040930000|2021-11-16 05:35:30|24325.22|24205.22|24319.87|24199.87|24325.22|24205.22|24318.76|24198.76|10
1637040940000|2021-11-16 05:35:40|24319.84|24199.84|24319.89|24199.89|24320.54|24200.54|24318.87|24198.87|10
1637040950000|2021-11-16 05:35:50|24320.88|24200.88|24321.21|24201.21|24321.39|24201.39|24319.93|24199.93|10
1637040960000|2021-11-16 05:36:00|24321.47|24201.47|24316.38|24196.38|24321.47|24201.47|24316.38|24196.38|10
1637040970000|2021-11-16 05:36:10|24316.24|24196.24|24314.44|24194.44|24316.24|24196.24|24313.99|24193.99|10
1637040980000|2021-11-16 05:36:20|24314.32|24194.32|24313.96|24193.96|24314.55|24194.55|24313.7|24193.7|10
1637040990000|2021-11-16 05:36:30|24313.97|24193.97|24311.21|24191.21|24313.97|24193.97|24310.26|24190.26|10
1637041000000|2021-11-16 05:36:40|24311.17|24191.17|24313.98|24193.98|24313.98|24193.98|24311.17|24191.17|10
1637041010000|2021-11-16 05:36:50|24312.74|24192.74|24309.18|24189.18|24312.74|24192.74|24309.18|24189.18|10
1637041020000|2021-11-16 05:37:00|24308.22|24188.22|24304.9|24184.9|24308.42|24188.42|24304.9|24184.9|10
1637041030000|2021-11-16 05:37:10|24304.89|24184.89|24301.14|24181.14|24304.89|24184.89|24300.4|24180.4|10
1637041040000|2021-11-16 05:37:20|24301.5|24181.5|24301.32|24181.32|24304.3|24184.3|24301.19|24181.19|10
1637041050000|2021-11-16 05:37:30|24301.01|24181.01|24301.5|24181.5|24303.08|24183.08|24300.94|24180.94|10
1637041060000|2021-11-16 05:37:40|24302.06|24182.06|24305.71|24185.71|24305.71|24185.71|24302.06|24182.06|10
1637041070000|2021-11-16 05:37:50|24305.81|24185.81|24304.69|24184.69|24306.01|24186.01|24304.69|24184.69|10
1637041080000|2021-11-16 05:38:00|24304.6|24184.6|24304.38|24184.38|24304.71|24184.71|24302.3|24182.3|10
1637041090000|2021-11-16 05:38:10|24304.36|24184.36|24299.51|24179.51|24304.36|24184.36|24299.51|24179.51|10
1637041100000|2021-11-16 05:38:20|24298.89|24178.89|24298.01|24178.01|24299.14|24179.14|24298.01|24178.01|10
1637041110000|2021-11-16 05:38:30|24298.2|24178.2|24296.02|24176.02|24298.2|24178.2|24296.02|24176.02|10
1637041120000|2021-11-16 05:38:40|24295.77|24175.77|24294.22|24174.22|24295.77|24175.77|24292.41|24172.41|10
1637041130000|2021-11-16 05:38:50|24295.85|24175.85|24295.71|24175.71|24296.6|24176.6|24295.54|24175.54|10
1637041140000|2021-11-16 05:39:00|24295.35|24175.35|24293.12|24173.12|24295.35|24175.35|24293.04|24173.04|10
1637041150000|2021-11-16 05:39:10|24292.7|24172.7|24290.5|24170.5|24292.75|24172.75|24289.86|24169.86|10
1637041160000|2021-11-16 05:39:20|24291.77|24171.77|24291.38|24171.38|24291.88|24171.88|24289.7|24169.7|10
1637041170000|2021-11-16 05:39:30|24289.05|24169.05|24289.87|24169.87|24290.15|24170.15|24289.05|24169.05|9
1637041180000|2021-11-16 05:39:40|24289.97|24169.97|24290.86|24170.86|24291.45|24171.45|24289.92|24169.92|10
1637041190000|2021-11-16 05:39:50|24290.87|24170.87|24288.65|24168.65|24290.87|24170.87|24288.01|24168.01|10
1637041200000|2021-11-16 05:40:00|24289.11|24169.11|24281.95|24161.95|24289.11|24169.11|24281.95|24161.95|10
1637041210000|2021-11-16 05:40:10|24282.04|24162.04|24274.59|24154.59|24284.63|24164.63|24267.86|24147.86|10
1637041220000|2021-11-16 05:40:20|24267.02|24147.02|24261.52|24141.52|24267.02|24147.02|24253.63|24133.63|10
1637041230000|2021-11-16 05:40:30|24262.07|24142.07|24218.99|24098.99|24262.07|24142.07|24218.99|24098.99|10
1637041240000|2021-11-16 05:40:40|24219.33|24099.33|24213.43|24093.43|24219.33|24099.33|24213.43|24093.43|10
1637041250000|2021-11-16 05:40:50|24212.15|24092.15|24218.79|24098.79|24220.6|24100.6|24212.15|24092.15|10
1637041260000|2021-11-16 05:41:00|24221.38|24101.38|24220.93|24100.93|24222.93|24102.93|24220.53|24100.53|10
1637041270000|2021-11-16 05:41:10|24220.85|24100.85|24225.76|24105.76|24225.9|24105.9|24220.85|24100.85|10
1637041280000|2021-11-16 05:41:20|24228.49|24108.49|24241.03|24121.03|24241.03|24121.03|24228.49|24108.49|10
1637041290000|2021-11-16 05:41:30|24241.5|24121.5|24248.45|24128.45|24248.45|24128.45|24241.5|24121.5|10
1637041300000|2021-11-16 05:41:40|24248.73|24128.73|24254.61|24134.61|24254.61|24134.61|24248.73|24128.73|10
1637041310000|2021-11-16 05:41:50|24254.77|24134.77|24262.52|24142.52|24263.44|24143.44|24254.77|24134.77|10
1637041320000|2021-11-16 05:42:00|24264.45|24144.45|24272.74|24152.74|24273.72|24153.72|24264.45|24144.45|10
1637041330000|2021-11-16 05:42:10|24274.74|24154.74|24285.86|24165.86|24285.86|24165.86|24274.74|24154.74|10
1637041340000|2021-11-16 05:42:20|24286.44|24166.44|24297.14|24177.14|24297.15|24177.15|24286.44|24166.44|10
1637041350000|2021-11-16 05:42:30|24298.36|24178.36|24310.37|24190.37|24310.4|24190.4|24298.36|24178.36|10
1637041360000|2021-11-16 05:42:40|24309.45|24189.45|24310.91|24190.91|24311.72|24191.72|24308.66|24188.66|9
1637041370000|2021-11-16 05:42:50|24313.12|24193.12|24326.43|24206.43|24326.43|24206.43|24313.12|24193.12|10
1637041380000|2021-11-16 05:43:00|24328|24208|24331.64|24211.64|24333.29|24213.29|24328|24208|10
1637041390000|2021-11-16 05:43:10|24332.06|24212.06|24333.8|24213.8|24334.05|24214.05|24326.51|24206.51|10
1637041400000|2021-11-16 05:43:20|24334.94|24214.94|24352.51|24232.51|24352.51|24232.51|24334.94|24214.94|10
1637041410000|2021-11-16 05:43:30|24355.58|24235.58|24358.03|24238.03|24359.29|24239.29|24354.86|24234.86|10
1637041420000|2021-11-16 05:43:40|24357.48|24237.48|24360.74|24240.74|24361.82|24241.82|24357.48|24237.48|10
1637041430000|2021-11-16 05:43:50|24362.27|24242.27|24362.36|24242.36|24363.1|24243.1|24360.91|24240.91|10
1637041440000|2021-11-16 05:44:00|24362.38|24242.38|24362.56|24242.56|24364.31|24244.31|24362.29|24242.29|10
1637041450000|2021-11-16 05:44:10|24360.75|24240.75|24351.68|24231.68|24360.75|24240.75|24351.68|24231.68|10
1637041460000|2021-11-16 05:44:20|24351.86|24231.86|24341.2|24221.2|24351.86|24231.86|24341.2|24221.2|10
1637041470000|2021-11-16 05:44:30|24339.76|24219.76|24335.82|24215.82|24339.76|24219.76|24335.79|24215.79|10
1637041480000|2021-11-16 05:44:40|24335.38|24215.38|24335.12|24215.12|24336.34|24216.34|24333.6|24213.6|10
1637041490000|2021-11-16 05:44:50|24334.79|24214.79|24336.75|24216.75|24337.74|24217.74|24334.79|24214.79|10
1637041500000|2021-11-16 05:45:00|24338.37|24218.37|24343.38|24223.38|24344.68|24224.68|24338.27|24218.27|10
1637041510000|2021-11-16 05:45:10|24344.36|24224.36|24343.93|24223.93|24346|24226|24343.3|24223.3|10
1637041520000|2021-11-16 05:45:20|24343.83|24223.83|24339.16|24219.16|24343.83|24223.83|24338.93|24218.93|10
1637041530000|2021-11-16 05:45:30|24337.16|24217.16|24331.56|24211.56|24337.16|24217.16|24331.56|24211.56|10
1637041540000|2021-11-16 05:45:40|24333.09|24213.09|24331.44|24211.44|24333.09|24213.09|24329.27|24209.27|10
1637041550000|2021-11-16 05:45:50|24331.22|24211.22|24330.95|24210.95|24332.1|24212.1|24330.49|24210.49|9
1637041560000|2021-11-16 05:46:00|24331.16|24211.16|24321.9|24201.9|24331.16|24211.16|24321.9|24201.9|10
1637041570000|2021-11-16 05:46:10|24321.81|24201.81|24315.79|24195.79|24321.81|24201.81|24315.79|24195.79|10
1637041580000|2021-11-16 05:46:20|24314.44|24194.44|24312.71|24192.71|24315.27|24195.27|24312.71|24192.71|10
1637041590000|2021-11-16 05:46:30|24312.21|24192.21|24308.97|24188.97|24312.21|24192.21|24308.23|24188.23|10
1637041600000|2021-11-16 05:46:40|24308.77|24188.77|24300.8|24180.8|24308.77|24188.77|24300.37|24180.37|10
1637041610000|2021-11-16 05:46:50|24299.72|24179.72|24290.91|24170.91|24299.72|24179.72|24290.91|24170.91|10
1637041620000|2021-11-16 05:47:00|24290.86|24170.86|24290.5|24170.5|24292.47|24172.47|24290.15|24170.15|10
1637041630000|2021-11-16 05:47:10|24290.15|24170.15|24289.73|24169.73|24290.5|24170.5|24289.59|24169.59|10
1637041640000|2021-11-16 05:47:20|24289.52|24169.52|24286.03|24166.03|24289.52|24169.52|24285.63|24165.63|10
1637041650000|2021-11-16 05:47:30|24286.57|24166.57|24289.67|24169.67|24289.84|24169.84|24286.57|24166.57|10
1637041660000|2021-11-16 05:47:40|24289.96|24169.96|24292.21|24172.21|24292.42|24172.42|24289.96|24169.96|10
1637041670000|2021-11-16 05:47:50|24291.71|24171.71|24291.29|24171.29|24292.62|24172.62|24290.54|24170.54|10
1637041680000|2021-11-16 05:48:00|24290.8|24170.8|24290.44|24170.44|24290.97|24170.97|24289.84|24169.84|10
1637041690000|2021-11-16 05:48:10|24290.61|24170.61|24288.07|24168.07|24290.9|24170.9|24287.93|24167.93|10
1637041700000|2021-11-16 05:48:20|24287.01|24167.01|24285.17|24165.17|24287.8|24167.8|24285.17|24165.17|10
1637041710000|2021-11-16 05:48:30|24285.24|24165.24|24284.93|24164.93|24285.24|24165.24|24282.08|24162.08|10
1637041720000|2021-11-16 05:48:40|24285.47|24165.47|24287.05|24167.05|24287.68|24167.68|24285.47|24165.47|10
1637041730000|2021-11-16 05:48:50|24285.3|24165.3|24285.2|24165.2|24285.59|24165.59|24284.39|24164.39|10
1637041740000|2021-11-16 05:49:00|24285.64|24165.64|24286.95|24166.95|24287.31|24167.31|24284.46|24164.46|10
1637041750000|2021-11-16 05:49:10|24286.96|24166.96|24285.42|24165.42|24286.96|24166.96|24285.42|24165.42|9
1637041760000|2021-11-16 05:49:20|24285.24|24165.24|24284.44|24164.44|24285.53|24165.53|24284.44|24164.44|10
1637041770000|2021-11-16 05:49:30|24284.27|24164.27|24282.88|24162.88|24284.76|24164.76|24282.88|24162.88|10
1637041780000|2021-11-16 05:49:40|24281.65|24161.65|24281.45|24161.45|24283.2|24163.2|24281.45|24161.45|10
1637041790000|2021-11-16 05:49:50|24281.47|24161.47|24280.91|24160.91|24281.7|24161.7|24280.88|24160.88|10
1637041800000|2021-11-16 05:50:00|24283|24163|24282.54|24162.54|24283.66|24163.66|24282.01|24162.01|9
1637041810000|2021-11-16 05:50:10|24282.13|24162.13|24279.68|24159.68|24282.13|24162.13|24279.56|24159.56|10
1637041820000|2021-11-16 05:50:20|24279.48|24159.48|24259.65|24139.65|24279.48|24159.48|24259.65|24139.65|10
1637041830000|2021-11-16 05:50:30|24258.22|24138.22|24255.74|24135.74|24258.58|24138.58|24255.22|24135.22|10
1637041840000|2021-11-16 05:50:40|24255.88|24135.88|24258.88|24138.88|24259.79|24139.79|24255.88|24135.88|9
1637041850000|2021-11-16 05:50:50|24258.85|24138.85|24255.32|24135.32|24258.85|24138.85|24254.21|24134.21|10
1637041860000|2021-11-16 05:51:00|24254.88|24134.88|24253.26|24133.26|24254.88|24134.88|24253.26|24133.26|10
1637041870000|2021-11-16 05:51:10|24251.79|24131.79|24251.81|24131.81|24252.53|24132.53|24251.67|24131.67|9
1637041880000|2021-11-16 05:51:20|24251.43|24131.43|24248.55|24128.55|24251.89|24131.89|24248.38|24128.38|10
1637041890000|2021-11-16 05:51:30|24248.25|24128.25|24241.98|24121.98|24248.25|24128.25|24241.88|24121.88|10
1637041900000|2021-11-16 05:51:40|24239.5|24119.5|24238.73|24118.73|24239.5|24119.5|24238.73|24118.73|10
1637041910000|2021-11-16 05:51:50|24238.28|24118.28|24237.03|24117.03|24238.28|24118.28|24236.5|24116.5|8
1637041920000|2021-11-16 05:52:00|24237.17|24117.17|24239.28|24119.28|24239.41|24119.41|24237.17|24117.17|9
1637041930000|2021-11-16 05:52:10|24238.73|24118.73|24242.22|24122.22|24242.49|24122.49|24238.73|24118.73|10
1637041940000|2021-11-16 05:52:20|24242.29|24122.29|24241.51|24121.51|24242.61|24122.61|24240.74|24120.74|10
1637041950000|2021-11-16 05:52:30|24241.92|24121.92|24237.98|24117.98|24241.92|24121.92|24237.98|24117.98|10
1637041960000|2021-11-16 05:52:40|24237.13|24117.13|24237.98|24117.98|24238.93|24118.93|24237.13|24117.13|10
1637041970000|2021-11-16 05:52:50|24237.68|24117.68|24234.64|24114.64|24237.68|24117.68|24234.38|24114.38|9
1637041980000|2021-11-16 05:53:00|24234.15|24114.15|24235.95|24115.95|24235.95|24115.95|24234.15|24114.15|10
1637041990000|2021-11-16 05:53:10|24236.55|24116.55|24237.49|24117.49|24237.49|24117.49|24235.52|24115.52|10
1637042000000|2021-11-16 05:53:20|24238.14|24118.14|24234.04|24114.04|24238.14|24118.14|24234.04|24114.04|10
1637042010000|2021-11-16 05:53:30|24233.96|24113.96|24233.32|24113.32|24233.96|24113.96|24232.44|24112.44|10
1637042020000|2021-11-16 05:53:40|24233.06|24113.06|24233.3|24113.3|24233.38|24113.38|24231.28|24111.28|10
1637042030000|2021-11-16 05:53:50|24232.57|24112.57|24239.17|24119.17|24239.17|24119.17|24232.52|24112.52|10
1637042040000|2021-11-16 05:54:00|24239.2|24119.2|24242.29|24122.29|24242.29|24122.29|24239.2|24119.2|10
1637042050000|2021-11-16 05:54:10|24242.79|24122.79|24248.11|24128.11|24249.76|24129.76|24242.79|24122.79|10
1637042060000|2021-11-16 05:54:20|24248.25|24128.25|24251.09|24131.09|24251.09|24131.09|24248.25|24128.25|10
1637042070000|2021-11-16 05:54:30|24249.89|24129.89|24246.23|24126.23|24249.89|24129.89|24246.23|24126.23|10
1637042080000|2021-11-16 05:54:40|24246.38|24126.38|24245.93|24125.93|24246.38|24126.38|24245.14|24125.14|10
1637042090000|2021-11-16 05:54:50|24245.91|24125.91|24248.49|24128.49|24248.49|24128.49|24245.91|24125.91|9
1637042100000|2021-11-16 05:55:00|24248.85|24128.85|24245.25|24125.25|24249.39|24129.39|24245.09|24125.09|10
1637042110000|2021-11-16 05:55:10|24245.4|24125.4|24238.05|24118.05|24245.4|24125.4|24238.05|24118.05|10
1637042120000|2021-11-16 05:55:20|24238.02|24118.02|24239.1|24119.1|24239.15|24119.15|24236.33|24116.33|10
1637042130000|2021-11-16 05:55:30|24238.82|24118.82|24234.65|24114.65|24239.04|24119.04|24234.65|24114.65|10
1637042140000|2021-11-16 05:55:40|24234.52|24114.52|24231.82|24111.82|24234.52|24114.52|24231.67|24111.67|10
1637042150000|2021-11-16 05:55:50|24231.02|24111.02|24227.58|24107.58|24231.43|24111.43|24227.32|24107.32|10
1637042160000|2021-11-16 05:56:00|24226.73|24106.73|24223.1|24103.1|24226.73|24106.73|24223.09|24103.09|10
1637042170000|2021-11-16 05:56:10|24221.11|24101.11|24218.9|24098.9|24221.11|24101.11|24218.9|24098.9|10
1637042180000|2021-11-16 05:56:20|24215.48|24095.48|24217.93|24097.93|24218.23|24098.23|24215.48|24095.48|10
1637042190000|2021-11-16 05:56:30|24217.62|24097.62|24213.94|24093.94|24217.62|24097.62|24213.94|24093.94|9
1637042200000|2021-11-16 05:56:40|24213.72|24093.72|24212.08|24092.08|24213.72|24093.72|24211.32|24091.32|10
1637042210000|2021-11-16 05:56:50|24212.87|24092.87|24212.68|24092.68|24213.2|24093.2|24211.85|24091.85|10
1637042220000|2021-11-16 05:57:00|24213.46|24093.46|24210.93|24090.93|24213.46|24093.46|24210.93|24090.93|10
1637042230000|2021-11-16 05:57:10|24210.18|24090.18|24208.99|24088.99|24210.18|24090.18|24208.67|24088.67|10
1637042240000|2021-11-16 05:57:20|24209.3|24089.3|24205.19|24085.19|24209.3|24089.3|24204.58|24084.58|9
1637042250000|2021-11-16 05:57:30|24202.6|24082.6|24200.87|24080.87|24202.67|24082.67|24199.77|24079.77|10
1637042260000|2021-11-16 05:57:40|24201.98|24081.98|24197.34|24077.34|24201.98|24081.98|24197.34|24077.34|10
1637042270000|2021-11-16 05:57:50|24197.76|24077.76|24196.93|24076.93|24197.76|24077.76|24194.95|24074.95|10
1637042280000|2021-11-16 05:58:00|24196.98|24076.98|24201.76|24081.76|24202.4|24082.4|24196.98|24076.98|10
1637042290000|2021-11-16 05:58:10|24202.43|24082.43|24209.38|24089.38|24209.38|24089.38|24202.43|24082.43|10
1637042300000|2021-11-16 05:58:20|24208.47|24088.47|24220.7|24100.7|24220.7|24100.7|24208.47|24088.47|10
1637042310000|2021-11-16 05:58:30|24220.78|24100.78|24220.32|24100.32|24224.81|24104.81|24220.32|24100.32|10
1637042320000|2021-11-16 05:58:40|24220.02|24100.02|24219.91|24099.91|24220.02|24100.02|24217.35|24097.35|10
1637042330000|2021-11-16 05:58:50|24220.18|24100.18|24217.25|24097.25|24220.92|24100.92|24216.88|24096.88|10
1637042340000|2021-11-16 05:59:00|24216.95|24096.95|24219.47|24099.47|24219.47|24099.47|24216.95|24096.95|10
1637042350000|2021-11-16 05:59:10|24218.41|24098.41|24209.48|24089.48|24218.41|24098.41|24209.48|24089.48|10
1637042360000|2021-11-16 05:59:20|24208.86|24088.86|24200.95|24080.95|24208.86|24088.86|24200.95|24080.95|10
1637042370000|2021-11-16 05:59:30|24200|24080|24197.68|24077.68|24200.12|24080.12|24196.94|24076.94|8
1637042380000|2021-11-16 05:59:40|24197.47|24077.47|24200.73|24080.73|24200.73|24080.73|24196.71|24076.71|10
1637042390000|2021-11-16 05:59:50|24199.94|24079.94|24204.69|24084.69|24205.05|24085.05|24199.94|24079.94|10
1637042400000|2021-11-16 06:00:00|24204.45|24084.45|24216.15|24096.15|24216.15|24096.15|24204.45|24084.45|10
1637042410000|2021-11-16 06:00:10|24218.28|24098.28|24222.47|24102.47|24222.53|24102.53|24218.09|24098.09|10
1637042420000|2021-11-16 06:00:20|24223.28|24103.28|24227.74|24107.74|24228.74|24108.74|24223.28|24103.28|10
1637042430000|2021-11-16 06:00:30|24227.17|24107.17|24227.91|24107.91|24229.57|24109.57|24227.17|24107.17|10
1637042440000|2021-11-16 06:00:40|24229.03|24109.03|24231.17|24111.17|24231.17|24111.17|24229.03|24109.03|10
1637042450000|2021-11-16 06:00:50|24230.91|24110.91|24231.04|24111.04|24231.21|24111.21|24230.52|24110.52|10
1637042460000|2021-11-16 06:01:00|24230.82|24110.82|24229.97|24109.97|24230.85|24110.85|24229.53|24109.53|9
1637042470000|2021-11-16 06:01:10|24230.5|24110.5|24230.17|24110.17|24231.94|24111.94|24230.17|24110.17|10
1637042480000|2021-11-16 06:01:20|24229.87|24109.87|24224.12|24104.12|24229.87|24109.87|24224.12|24104.12|10
1637042490000|2021-11-16 06:01:30|24224.62|24104.62|24222.15|24102.15|24224.94|24104.94|24221.85|24101.85|10
1637042500000|2021-11-16 06:01:40|24221.86|24101.86|24220.51|24100.51|24221.86|24101.86|24219.23|24099.23|10
1637042510000|2021-11-16 06:01:50|24221.02|24101.02|24217.42|24097.42|24221.9|24101.9|24217.42|24097.42|10
1637042520000|2021-11-16 06:02:00|24216.46|24096.46|24197.46|24077.46|24216.46|24096.46|24197.46|24077.46|10
1637042530000|2021-11-16 06:02:10|24197.72|24077.72|24190.03|24070.03|24198.94|24078.94|24190.03|24070.03|10
1637042540000|2021-11-16 06:02:20|24190.1|24070.1|24185.08|24065.08|24190.1|24070.1|24184.79|24064.79|10
1637042550000|2021-11-16 06:02:30|24185.84|24065.84|24186.37|24066.37|24186.87|24066.87|24185.41|24065.41|10
1637042560000|2021-11-16 06:02:40|24186.46|24066.46|24188.61|24068.61|24188.61|24068.61|24186.46|24066.46|10
1637042570000|2021-11-16 06:02:50|24188.28|24068.28|24188.85|24068.85|24189.91|24069.91|24187.68|24067.68|10
1637042580000|2021-11-16 06:03:00|24188.36|24068.36|24187.03|24067.03|24188.55|24068.55|24186.96|24066.96|10
1637042590000|2021-11-16 06:03:10|24187.13|24067.13|24187.19|24067.19|24188.15|24068.15|24187.13|24067.13|10
1637042600000|2021-11-16 06:03:20|24187.52|24067.52|24187.29|24067.29|24188.81|24068.81|24186.5|24066.5|10
1637042610000|2021-11-16 06:03:30|24187.5|24067.5|24190.67|24070.67|24190.67|24070.67|24186.99|24066.99|9
1637042620000|2021-11-16 06:03:40|24190.25|24070.25|24189.86|24069.86|24190.4|24070.4|24188.13|24068.13|10
1637042630000|2021-11-16 06:03:50|24191.04|24071.04|24189.34|24069.34|24191.04|24071.04|24188.96|24068.96|10
1637042640000|2021-11-16 06:04:00|24189.44|24069.44|24189.44|24069.44|24191.16|24071.16|24189.03|24069.03|10
1637042650000|2021-11-16 06:04:10|24189.28|24069.28|24207.55|24087.55|24207.55|24087.55|24189.28|24069.28|10
1637042660000|2021-11-16 06:04:20|24208.31|24088.31|24216.97|24096.97|24216.97|24096.97|24207.84|24087.84|9
1637042670000|2021-11-16 06:04:30|24218.45|24098.45|24216.22|24096.22|24219.09|24099.09|24215.77|24095.77|10
1637042680000|2021-11-16 06:04:40|24220.73|24100.73|24221.54|24101.54|24221.9|24101.9|24220.73|24100.73|10
1637042690000|2021-11-16 06:04:50|24222.13|24102.13|24231.54|24111.54|24232.56|24112.56|24222.13|24102.13|10
1637042700000|2021-11-16 06:05:00|24231.93|24111.93|24237.18|24117.18|24237.18|24117.18|24231.93|24111.93|10
1637042710000|2021-11-16 06:05:10|24237.52|24117.52|24238.68|24118.68|24239.23|24119.23|24237.08|24117.08|10
1637042720000|2021-11-16 06:05:20|24239.24|24119.24|24239.51|24119.51|24239.57|24119.57|24238.82|24118.82|9
1637042730000|2021-11-16 06:05:30|24239.69|24119.69|24247.21|24127.21|24247.21|24127.21|24239.58|24119.58|10
1637042740000|2021-11-16 06:05:40|24246.55|24126.55|24248.83|24128.83|24248.83|24128.83|24246.55|24126.55|10
1637042750000|2021-11-16 06:05:50|24248.89|24128.89|24248.48|24128.48|24249.69|24129.69|24247.35|24127.35|10
1637042760000|2021-11-16 06:06:00|24248.87|24128.87|24252.89|24132.89|24253.02|24133.02|24248.87|24128.87|10
1637042770000|2021-11-16 06:06:10|24253.47|24133.47|24254.04|24134.04|24254.04|24134.04|24252.47|24132.47|10
1637042780000|2021-11-16 06:06:20|24254.21|24134.21|24245.06|24125.06|24254.21|24134.21|24245.06|24125.06|10
1637042790000|2021-11-16 06:06:30|24243.44|24123.44|24237.96|24117.96|24244.43|24124.43|24237.96|24117.96|10
1637042800000|2021-11-16 06:06:40|24238.2|24118.2|24229.24|24109.24|24238.33|24118.33|24229.24|24109.24|10
1637042810000|2021-11-16 06:06:50|24228.97|24108.97|24215.89|24095.89|24228.97|24108.97|24215.89|24095.89|10
1637042820000|2021-11-16 06:07:00|24216.75|24096.75|24213.59|24093.59|24216.75|24096.75|24213.59|24093.59|10
1637042830000|2021-11-16 06:07:10|24215.35|24095.35|24215.39|24095.39|24215.39|24095.39|24212.05|24092.05|10
1637042840000|2021-11-16 06:07:20|24215.84|24095.84|24207.2|24087.2|24215.84|24095.84|24207.12|24087.12|10
1637042850000|2021-11-16 06:07:30|24205.81|24085.81|24195.84|24075.84|24208.79|24088.79|24195.84|24075.84|10
1637042860000|2021-11-16 06:07:40|24197.61|24077.61|24185.89|24065.89|24197.87|24077.87|24185.89|24065.89|10
1637042870000|2021-11-16 06:07:50|24186.88|24066.88|24187.55|24067.55|24187.55|24067.55|24184.65|24064.65|10
1637042880000|2021-11-16 06:08:00|24186.85|24066.85|24177.65|24057.65|24186.85|24066.85|24177.65|24057.65|10
1637042890000|2021-11-16 06:08:10|24176.98|24056.98|24161.51|24041.51|24176.98|24056.98|24161.51|24041.51|10
1637042900000|2021-11-16 06:08:20|24159.12|24039.12|24156.61|24036.61|24159.12|24039.12|24154.17|24034.17|10
1637042910000|2021-11-16 06:08:30|24157.76|24037.76|24159.8|24039.8|24159.8|24039.8|24157.71|24037.71|10
1637042920000|2021-11-16 06:08:40|24161.28|24041.28|24161.42|24041.42|24162.6|24042.6|24161.28|24041.28|9
1637042930000|2021-11-16 06:08:50|24161.39|24041.39|24158.45|24038.45|24161.44|24041.44|24158.07|24038.07|10
1637042940000|2021-11-16 06:09:00|24157.76|24037.76|24158.56|24038.56|24159.38|24039.38|24157.76|24037.76|10
1637042950000|2021-11-16 06:09:10|24160.05|24040.05|24156.32|24036.32|24160.05|24040.05|24156.32|24036.32|10
1637042960000|2021-11-16 06:09:20|24154.41|24034.41|24153.66|24033.66|24157.87|24037.87|24153.66|24033.66|10
1637042970000|2021-11-16 06:09:30|24153.8|24033.8|24151.18|24031.18|24153.8|24033.8|24150.7|24030.7|10
1637042980000|2021-11-16 06:09:40|24150.92|24030.92|24144.74|24024.74|24150.92|24030.92|24144.74|24024.74|10
1637042990000|2021-11-16 06:09:50|24146.34|24026.34|24150.43|24030.43|24150.43|24030.43|24143.52|24023.52|10
1637043000000|2021-11-16 06:10:00|24151.16|24031.16|24150.65|24030.65|24152.94|24032.94|24150.21|24030.21|10
1637043010000|2021-11-16 06:10:10|24152.35|24032.35|24154.86|24034.86|24154.86|24034.86|24151.02|24031.02|10
1637043020000|2021-11-16 06:10:20|24155.36|24035.36|24160.91|24040.91|24160.91|24040.91|24155.3|24035.3|9
1637043030000|2021-11-16 06:10:30|24165.44|24045.44|24168.25|24048.25|24168.62|24048.62|24164.28|24044.28|10
1637043040000|2021-11-16 06:10:40|24168.45|24048.45|24170.33|24050.33|24170.45|24050.45|24167.6|24047.6|10
1637043050000|2021-11-16 06:10:50|24170.16|24050.16|24170.59|24050.59|24172.24|24052.24|24169.99|24049.99|10
1637043060000|2021-11-16 06:11:00|24170.91|24050.91|24170.19|24050.19|24171.23|24051.23|24170.19|24050.19|9
1637043070000|2021-11-16 06:11:10|24170.23|24050.23|24171.96|24051.96|24171.96|24051.96|24169.59|24049.59|10
1637043080000|2021-11-16 06:11:20|24172.84|24052.84|24177.57|24057.57|24177.57|24057.57|24172.34|24052.34|10
1637043090000|2021-11-16 06:11:30|24178.44|24058.44|24182.13|24062.13|24182.13|24062.13|24178.44|24058.44|10
1637043100000|2021-11-16 06:11:40|24182.78|24062.78|24181.16|24061.16|24182.78|24062.78|24181.16|24061.16|10
1637043110000|2021-11-16 06:11:50|24181.43|24061.43|24182.31|24062.31|24182.51|24062.51|24180.27|24060.27|10
1637043120000|2021-11-16 06:12:00|24182.15|24062.15|24188|24068|24188|24068|24182.15|24062.15|9
1637043130000|2021-11-16 06:12:10|24188.47|24068.47|24186.96|24066.96|24189.74|24069.74|24186.2|24066.2|10
1637043140000|2021-11-16 06:12:20|24186.77|24066.77|24184.74|24064.74|24187.45|24067.45|24184.74|24064.74|10
1637043150000|2021-11-16 06:12:30|24185.57|24065.57|24184.76|24064.76|24185.57|24065.57|24183.56|24063.56|10
1637043160000|2021-11-16 06:12:40|24184.97|24064.97|24186.68|24066.68|24188.19|24068.19|24184.62|24064.62|10
1637043170000|2021-11-16 06:12:50|24187.84|24067.84|24196.35|24076.35|24197.38|24077.38|24187.84|24067.84|10
1637043180000|2021-11-16 06:13:00|24197.52|24077.52|24199.76|24079.76|24200.48|24080.48|24197.52|24077.52|9
1637043190000|2021-11-16 06:13:10|24200.4|24080.4|24199.72|24079.72|24200.8|24080.8|24198.76|24078.76|10
1637043200000|2021-11-16 06:13:20|24200.57|24080.57|24203.37|24083.37|24203.37|24083.37|24200.57|24080.57|10
1637043210000|2021-11-16 06:13:30|24203.07|24083.07|24205.05|24085.05|24205.05|24085.05|24203.07|24083.07|10
1637043220000|2021-11-16 06:13:40|24204.91|24084.91|24203.01|24083.01|24205.26|24085.26|24203.01|24083.01|8
1637043230000|2021-11-16 06:13:50|24204.44|24084.44|24212.62|24092.62|24212.62|24092.62|24204.19|24084.19|10
1637043240000|2021-11-16 06:14:00|24213.57|24093.57|24221.83|24101.83|24221.83|24101.83|24213.25|24093.25|10
1637043250000|2021-11-16 06:14:10|24221.17|24101.17|24223.72|24103.72|24223.72|24103.72|24219.96|24099.96|9
1637043260000|2021-11-16 06:14:20|24223.13|24103.13|24226.69|24106.69|24226.71|24106.71|24222.04|24102.04|10
1637043270000|2021-11-16 06:14:30|24228.53|24108.53|24230.21|24110.21|24230.46|24110.46|24226.73|24106.73|10
1637043280000|2021-11-16 06:14:40|24230.09|24110.09|24229.69|24109.69|24230.65|24110.65|24228.6|24108.6|10
1637043290000|2021-11-16 06:14:50|24229.73|24109.73|24235.47|24115.47|24235.47|24115.47|24229.73|24109.73|10
1637043300000|2021-11-16 06:15:00|24236.66|24116.66|24239.86|24119.86|24239.86|24119.86|24236.66|24116.66|10
1637043310000|2021-11-16 06:15:10|24240.5|24120.5|24239.63|24119.63|24240.77|24120.77|24239.63|24119.63|10
1637043320000|2021-11-16 06:15:20|24239.15|24119.15|24239.8|24119.8|24239.97|24119.97|24238.21|24118.21|10
1637043330000|2021-11-16 06:15:30|24239.55|24119.55|24238.38|24118.38|24239.72|24119.72|24238.37|24118.37|10
1637043340000|2021-11-16 06:15:40|24238.14|24118.14|24239.09|24119.09|24239.41|24119.41|24238.14|24118.14|10
1637043350000|2021-11-16 06:15:50|24239.49|24119.49|24240.59|24120.59|24240.59|24120.59|24237.7|24117.7|10
1637043360000|2021-11-16 06:16:00|24240.18|24120.18|24235.07|24115.07|24240.25|24120.25|24235.07|24115.07|9
1637043370000|2021-11-16 06:16:10|24234.53|24114.53|24233.16|24113.16|24234.53|24114.53|24233.1|24113.1|10
1637043380000|2021-11-16 06:16:20|24233.15|24113.15|24232.69|24112.69|24233.79|24113.79|24232.37|24112.37|10
1637043390000|2021-11-16 06:16:30|24232.43|24112.43|24226.81|24106.81|24232.43|24112.43|24226.81|24106.81|10
1637043400000|2021-11-16 06:16:40|24226.2|24106.2|24223.25|24103.25|24226.2|24106.2|24223.25|24103.25|10
1637043410000|2021-11-16 06:16:50|24222.89|24102.89|24212.46|24092.46|24222.89|24102.89|24212.46|24092.46|10
1637043420000|2021-11-16 06:17:00|24212.01|24092.01|24201.04|24081.04|24212.01|24092.01|24200.66|24080.66|10
1637043430000|2021-11-16 06:17:10|24201.12|24081.12|24194.5|24074.5|24201.12|24081.12|24194.5|24074.5|10
1637043440000|2021-11-16 06:17:20|24193.38|24073.38|24190.42|24070.42|24193.38|24073.38|24190.42|24070.42|9
1637043450000|2021-11-16 06:17:30|24190.27|24070.27|24186.67|24066.67|24190.27|24070.27|24186.67|24066.67|10
1637043460000|2021-11-16 06:17:40|24186.75|24066.75|24185.14|24065.14|24187.24|24067.24|24185.14|24065.14|9
1637043470000|2021-11-16 06:17:50|24185.89|24065.89|24185.17|24065.17|24186.01|24066.01|24185.17|24065.17|10
1637043480000|2021-11-16 06:18:00|24185.07|24065.07|24185.83|24065.83|24186.93|24066.93|24185.07|24065.07|10
1637043490000|2021-11-16 06:18:10|24185.21|24065.21|24182.49|24062.49|24185.67|24065.67|24182.49|24062.49|10
1637043500000|2021-11-16 06:18:20|24180.87|24060.87|24181.02|24061.02|24181.27|24061.27|24179.84|24059.84|10
1637043510000|2021-11-16 06:18:30|24183.27|24063.27|24177.14|24057.14|24183.27|24063.27|24176.65|24056.65|10
1637043520000|2021-11-16 06:18:40|24176.07|24056.07|24174.74|24054.74|24176.57|24056.57|24174.74|24054.74|10
1637043530000|2021-11-16 06:18:50|24172.98|24052.98|24169.26|24049.26|24173.03|24053.03|24168.95|24048.95|10
1637043540000|2021-11-16 06:19:00|24169.17|24049.17|24170.27|24050.27|24170.27|24050.27|24168.97|24048.97|10
1637043550000|2021-11-16 06:19:10|24171.04|24051.04|24166.79|24046.79|24172.66|24052.66|24166.79|24046.79|9
1637043560000|2021-11-16 06:19:20|24166.91|24046.91|24163.45|24043.45|24167.47|24047.47|24162.94|24042.94|10
1637043570000|2021-11-16 06:19:30|24162.88|24042.88|24161.55|24041.55|24162.88|24042.88|24161.1|24041.1|10
1637043580000|2021-11-16 06:19:40|24161.44|24041.44|24159.25|24039.25|24161.44|24041.44|24159.25|24039.25|9
1637043590000|2021-11-16 06:19:50|24156.94|24036.94|24149.81|24029.81|24156.94|24036.94|24149.81|24029.81|10
1637043600000|2021-11-16 06:20:00|24149.43|24029.43|24145.08|24025.08|24149.43|24029.43|24145.08|24025.08|10
1637043610000|2021-11-16 06:20:10|24145.68|24025.68|24148.58|24028.58|24148.58|24028.58|24145.07|24025.07|10
1637043620000|2021-11-16 06:20:20|24147.8|24027.8|24144.48|24024.48|24147.8|24027.8|24143.79|24023.79|10
1637043630000|2021-11-16 06:20:30|24144.45|24024.45|24141.33|24021.33|24144.64|24024.64|24141.18|24021.18|10
1637043640000|2021-11-16 06:20:40|24141.42|24021.42|24137.33|24017.33|24141.47|24021.47|24137.33|24017.33|10
1637043650000|2021-11-16 06:20:50|24137.22|24017.22|24132.22|24012.22|24137.39|24017.39|24132.22|24012.22|10
1637043660000|2021-11-16 06:21:00|24133.76|24013.76|24128.4|24008.4|24133.76|24013.76|24128.4|24008.4|10
1637043670000|2021-11-16 06:21:10|24127.44|24007.44|24125.28|24005.28|24127.54|24007.54|24123.74|24003.74|10
1637043680000|2021-11-16 06:21:20|24126.69|24006.69|24125.16|24005.16|24126.69|24006.69|24123.39|24003.39|9
1637043690000|2021-11-16 06:21:30|24126.69|24006.69|24126.56|24006.56|24127.52|24007.52|24126.18|24006.18|10
1637043700000|2021-11-16 06:21:40|24126.48|24006.48|24125.12|24005.12|24126.48|24006.48|24123.98|24003.98|10
1637043710000|2021-11-16 06:21:50|24125.06|24005.06|24126.82|24006.82|24126.82|24006.82|24122.95|24002.95|10
1637043720000|2021-11-16 06:22:00|24127.26|24007.26|24133.11|24013.11|24133.11|24013.11|24127.26|24007.26|10
1637043730000|2021-11-16 06:22:10|24133.03|24013.03|24135.17|24015.17|24135.17|24015.17|24132.62|24012.62|10
1637043740000|2021-11-16 06:22:20|24134.51|24014.51|24131.16|24011.16|24134.51|24014.51|24131.14|24011.14|10
1637043750000|2021-11-16 06:22:30|24130.87|24010.87|24129.72|24009.72|24130.87|24010.87|24128.43|24008.43|10
1637043760000|2021-11-16 06:22:40|24128.61|24008.61|24131.29|24011.29|24131.35|24011.35|24128.61|24008.61|9
1637043770000|2021-11-16 06:22:50|24131.08|24011.08|24132.99|24012.99|24132.99|24012.99|24131.08|24011.08|9
1637043780000|2021-11-16 06:23:00|24133.49|24013.49|24133.4|24013.4|24134.1|24014.1|24133.09|24013.09|10
1637043790000|2021-11-16 06:23:10|24133.82|24013.82|24134.8|24014.8|24134.8|24014.8|24133.5|24013.5|10
1637043800000|2021-11-16 06:23:20|24135.7|24015.7|24142.59|24022.59|24142.59|24022.59|24135.7|24015.7|10
1637043810000|2021-11-16 06:23:30|24142.85|24022.85|24156.89|24036.89|24156.89|24036.89|24142.85|24022.85|10
1637043820000|2021-11-16 06:23:40|24158.06|24038.06|24162.05|24042.05|24162.07|24042.07|24158.06|24038.06|10
1637043830000|2021-11-16 06:23:50|24163.2|24043.2|24161.07|24041.07|24163.83|24043.83|24161.07|24041.07|10
1637043840000|2021-11-16 06:24:00|24160.45|24040.45|24158.13|24038.13|24160.59|24040.59|24158.13|24038.13|10
1637043850000|2021-11-16 06:24:10|24157.79|24037.79|24153.36|24033.36|24158.11|24038.11|24153.19|24033.19|10
1637043860000|2021-11-16 06:24:20|24152.61|24032.61|24150.08|24030.08|24152.61|24032.61|24149.12|24029.12|10
1637043870000|2021-11-16 06:24:30|24148.48|24028.48|24146.26|24026.26|24148.48|24028.48|24145.93|24025.93|10
1637043880000|2021-11-16 06:24:40|24148.32|24028.32|24148.36|24028.36|24149.29|24029.29|24148.1|24028.1|10
1637043890000|2021-11-16 06:24:50|24147.96|24027.96|24148.21|24028.21|24148.21|24028.21|24146.77|24026.77|10
1637043900000|2021-11-16 06:25:00|24147.1|24027.1|24147.45|24027.45|24147.45|24027.45|24146.57|24026.57|10
1637043910000|2021-11-16 06:25:10|24147.69|24027.69|24155.74|24035.74|24155.74|24035.74|24147.69|24027.69|10
1637043920000|2021-11-16 06:25:20|24155.87|24035.87|24165.57|24045.57|24165.57|24045.57|24155.87|24035.87|10
1637043930000|2021-11-16 06:25:30|24165.56|24045.56|24170.16|24050.16|24170.16|24050.16|24165.56|24045.56|10
1637043940000|2021-11-16 06:25:40|24169.61|24049.61|24169.74|24049.74|24170.84|24050.84|24169.61|24049.61|10
1637043950000|2021-11-16 06:25:50|24170.02|24050.02|24173.63|24053.63|24173.63|24053.63|24170.02|24050.02|10
1637043960000|2021-11-16 06:26:00|24173.62|24053.62|24172.39|24052.39|24174.71|24054.71|24172.39|24052.39|10
1637043970000|2021-11-16 06:26:10|24172.37|24052.37|24164.83|24044.83|24172.37|24052.37|24164.83|24044.83|10
1637043980000|2021-11-16 06:26:20|24162.28|24042.28|24159.56|24039.56|24162.28|24042.28|24159.56|24039.56|10
1637043990000|2021-11-16 06:26:30|24160.49|24040.49|24155.21|24035.21|24161.28|24041.28|24155.21|24035.21|10
1637044000000|2021-11-16 06:26:40|24155.03|24035.03|24141.53|24021.53|24155.03|24035.03|24141.53|24021.53|10
1637044010000|2021-11-16 06:26:50|24140.17|24020.17|24133.54|24013.54|24140.17|24020.17|24133.54|24013.54|10
1637044020000|2021-11-16 06:27:00|24132.69|24012.69|24132.21|24012.21|24132.91|24012.91|24131.47|24011.47|10
1637044030000|2021-11-16 06:27:10|24132.79|24012.79|24131.79|24011.79|24133.47|24013.47|24131.51|24011.51|10
1637044040000|2021-11-16 06:27:20|24131.55|24011.55|24128.79|24008.79|24131.55|24011.55|24128.41|24008.41|10
1637044050000|2021-11-16 06:27:30|24129.43|24009.43|24126.76|24006.76|24129.58|24009.58|24126.76|24006.76|10
1637044060000|2021-11-16 06:27:40|24126.29|24006.29|24122.47|24002.47|24126.29|24006.29|24122.47|24002.47|9
1637044070000|2021-11-16 06:27:50|24120.84|24000.84|24113.02|23993.02|24120.84|24000.84|24113.02|23993.02|10
1637044080000|2021-11-16 06:28:00|24113.13|23993.13|24110.03|23990.03|24113.13|23993.13|24109.94|23989.94|9
1637044090000|2021-11-16 06:28:10|24108.89|23988.89|24104.38|23984.38|24108.89|23988.89|24104.38|23984.38|10
1637044100000|2021-11-16 06:28:20|24104.54|23984.54|24101.04|23981.04|24104.54|23984.54|24101.04|23981.04|10
1637044110000|2021-11-16 06:28:30|24101.15|23981.15|24093.11|23973.11|24101.15|23981.15|24093.11|23973.11|10
1637044120000|2021-11-16 06:28:40|24092.77|23972.77|24088.96|23968.96|24092.77|23972.77|24088.96|23968.96|10
1637044130000|2021-11-16 06:28:50|24089.03|23969.03|24080.57|23960.57|24089.03|23969.03|24080.57|23960.57|10
1637044140000|2021-11-16 06:29:00|24076.17|23956.17|24072.51|23952.51|24076.83|23956.83|24071.51|23951.51|10
1637044150000|2021-11-16 06:29:10|24073.2|23953.2|24067.17|23947.17|24074.77|23954.77|24067.17|23947.17|10
1637044160000|2021-11-16 06:29:20|24066.35|23946.35|24058.85|23938.85|24066.92|23946.92|24058.54|23938.54|10
1637044170000|2021-11-16 06:29:30|24058.93|23938.93|24058.67|23938.67|24058.99|23938.99|24057.56|23937.56|10
1637044180000|2021-11-16 06:29:40|24057.99|23937.99|24030.85|23910.85|24057.99|23937.99|24030.85|23910.85|10
1637044190000|2021-11-16 06:29:50|24031.44|23911.44|24017.24|23897.24|24032.34|23912.34|24017.24|23897.24|10
1637044200000|2021-11-16 06:30:00|24017.8|23897.8|24015.01|23895.01|24017.8|23897.8|24012.42|23892.42|10
1637044210000|2021-11-16 06:30:10|24015.66|23895.66|24016.73|23896.73|24020.84|23900.84|24014.94|23894.94|10
1637044220000|2021-11-16 06:30:20|24019.49|23899.49|24033.24|23913.24|24033.24|23913.24|24019.49|23899.49|10
1637044230000|2021-11-16 06:30:30|24034.27|23914.27|24044.41|23924.41|24044.41|23924.41|24033.77|23913.77|10
1637044240000|2021-11-16 06:30:40|24045.11|23925.11|24051.52|23931.52|24054.1|23934.1|24045.11|23925.11|10
1637044250000|2021-11-16 06:30:50|24053.14|23933.14|24065.51|23945.51|24065.51|23945.51|24053.14|23933.14|10
1637044260000|2021-11-16 06:31:00|24069.48|23949.48|24081.67|23961.67|24081.67|23961.67|24069.1|23949.1|10
1637044270000|2021-11-16 06:31:10|24081.35|23961.35|24088.83|23968.83|24088.83|23968.83|24081.35|23961.35|10
1637044280000|2021-11-16 06:31:20|24090.39|23970.39|24091.3|23971.3|24091.3|23971.3|24085.15|23965.15|10
1637044290000|2021-11-16 06:31:30|24092.22|23972.22|24090.25|23970.25|24092.5|23972.5|24090.25|23970.25|10
1637044300000|2021-11-16 06:31:40|24089.03|23969.03|24093.27|23973.27|24093.27|23973.27|24088.79|23968.79|10
1637044310000|2021-11-16 06:31:50|24093.84|23973.84|24099.54|23979.54|24099.54|23979.54|24093.84|23973.84|10
1637044320000|2021-11-16 06:32:00|24100.31|23980.31|24101.64|23981.64|24102.68|23982.68|24099.45|23979.45|10
1637044330000|2021-11-16 06:32:10|24101.73|23981.73|24099.75|23979.75|24102.98|23982.98|24099.75|23979.75|10
1637044340000|2021-11-16 06:32:20|24100.68|23980.68|24097.74|23977.74|24102.39|23982.39|24096.69|23976.69|10
1637044350000|2021-11-16 06:32:30|24097.53|23977.53|24098.31|23978.31|24098.31|23978.31|24096.44|23976.44|10
1637044360000|2021-11-16 06:32:40|24097.83|23977.83|24091.81|23971.81|24097.96|23977.96|24091.81|23971.81|10
1637044370000|2021-11-16 06:32:50|24091.13|23971.13|24081.68|23961.68|24091.13|23971.13|24081.68|23961.68|10
1637044380000|2021-11-16 06:33:00|24081.98|23961.98|24073.97|23953.97|24081.98|23961.98|24073.97|23953.97|10
1637044390000|2021-11-16 06:33:10|24074.76|23954.76|24071.97|23951.97|24074.79|23954.79|24071.71|23951.71|10
1637044400000|2021-11-16 06:33:20|24072.84|23952.84|24083.8|23963.8|24083.8|23963.8|24072.58|23952.58|10
1637044410000|2021-11-16 06:33:30|24084.97|23964.97|24088.97|23968.97|24089.01|23969.01|24084.97|23964.97|10
1637044420000|2021-11-16 06:33:40|24089.25|23969.25|24093.05|23973.05|24093.05|23973.05|24089.25|23969.25|10
1637044430000|2021-11-16 06:33:50|24092.38|23972.38|24094.92|23974.92|24094.92|23974.92|24092.38|23972.38|9
1637044440000|2021-11-16 06:34:00|24095.99|23975.99|24101.13|23981.13|24101.84|23981.84|24095.99|23975.99|10
1637044450000|2021-11-16 06:34:10|24100.5|23980.5|24104.55|23984.55|24104.55|23984.55|24100.5|23980.5|10
1637044460000|2021-11-16 06:34:20|24104.66|23984.66|24115.25|23995.25|24115.25|23995.25|24104.65|23984.65|10
1637044470000|2021-11-16 06:34:30|24115.68|23995.68|24116.19|23996.19|24116.41|23996.41|24115.35|23995.35|10
1637044480000|2021-11-16 06:34:40|24116.31|23996.31|24127.72|24007.72|24127.72|24007.72|24116.05|23996.05|10
1637044490000|2021-11-16 06:34:50|24126.87|24006.87|24127.52|24007.52|24127.76|24007.76|24126.67|24006.67|10
1637044500000|2021-11-16 06:35:00|24127.28|24007.28|24133.58|24013.58|24133.58|24013.58|24127.28|24007.28|10
1637044510000|2021-11-16 06:35:10|24134.14|24014.14|24141.82|24021.82|24141.82|24021.82|24134.14|24014.14|10
1637044520000|2021-11-16 06:35:20|24141.39|24021.39|24141.7|24021.7|24142.2|24022.2|24140.76|24020.76|10
1637044530000|2021-11-16 06:35:30|24141.67|24021.67|24140.96|24020.96|24141.81|24021.81|24140.52|24020.52|10
1637044540000|2021-11-16 06:35:40|24140.66|24020.66|24140.96|24020.96|24141.11|24021.11|24139.89|24019.89|10
1637044550000|2021-11-16 06:35:50|24140.74|24020.74|24141.9|24021.9|24143|24023|24140.74|24020.74|10
1637044560000|2021-11-16 06:36:00|24143.59|24023.59|24147.43|24027.43|24147.43|24027.43|24143.59|24023.59|10
1637044570000|2021-11-16 06:36:10|24146.41|24026.41|24147.84|24027.84|24147.84|24027.84|24142.76|24022.76|10
1637044580000|2021-11-16 06:36:20|24148.6|24028.6|24156.36|24036.36|24157.46|24037.46|24148.6|24028.6|9
1637044590000|2021-11-16 06:36:30|24156.93|24036.93|24168.57|24048.57|24168.57|24048.57|24156.93|24036.93|10
1637044600000|2021-11-16 06:36:40|24169.66|24049.66|24168.16|24048.16|24176.6|24056.6|24168.16|24048.16|10
1637044610000|2021-11-16 06:36:50|24168.17|24048.17|24155.71|24035.71|24168.75|24048.75|24155.65|24035.65|10
1637044620000|2021-11-16 06:37:00|24154.83|24034.83|24150.5|24030.5|24154.83|24034.83|24150.5|24030.5|10
1637044630000|2021-11-16 06:37:10|24152.14|24032.14|24151.1|24031.1|24152.14|24032.14|24149.87|24029.87|9
1637044640000|2021-11-16 06:37:20|24150.13|24030.13|24145.96|24025.96|24150.13|24030.13|24145.96|24025.96|10
1637044650000|2021-11-16 06:37:30|24145.76|24025.76|24138.59|24018.59|24145.76|24025.76|24138.59|24018.59|10
1637044660000|2021-11-16 06:37:40|24137.47|24017.47|24130.62|24010.62|24137.71|24017.71|24130.62|24010.62|10
1637044670000|2021-11-16 06:37:50|24129.67|24009.67|24124.65|24004.65|24129.67|24009.67|24124.57|24004.57|10
1637044680000|2021-11-16 06:38:00|24124.4|24004.4|24121.9|24001.9|24124.4|24004.4|24121.5|24001.5|10
1637044690000|2021-11-16 06:38:10|24121.4|24001.4|24119.57|23999.57|24122.03|24002.03|24119.57|23999.57|10
1637044700000|2021-11-16 06:38:20|24120.32|24000.32|24121.69|24001.69|24121.83|24001.83|24117.28|23997.28|10
1637044710000|2021-11-16 06:38:30|24121.61|24001.61|24129.57|24009.57|24129.57|24009.57|24121.56|24001.56|10
1637044720000|2021-11-16 06:38:40|24131.08|24011.08|24127.3|24007.3|24135.53|24015.53|24127.3|24007.3|10
1637044730000|2021-11-16 06:38:50|24126.7|24006.7|24115.56|23995.56|24126.7|24006.7|24115.56|23995.56|10
1637044740000|2021-11-16 06:39:00|24115.35|23995.35|24113.83|23993.83|24115.35|23995.35|24112.91|23992.91|10
1637044750000|2021-11-16 06:39:10|24114.32|23994.32|24112.12|23992.12|24114.61|23994.61|24111.97|23991.97|9
1637044760000|2021-11-16 06:39:20|24111.51|23991.51|24111.84|23991.84|24112.14|23992.14|24111.31|23991.31|10
1637044770000|2021-11-16 06:39:30|24112.18|23992.18|24110.44|23990.44|24112.18|23992.18|24109.8|23989.8|8
1637044780000|2021-11-16 06:39:40|24110.52|23990.52|24111.32|23991.32|24111.32|23991.32|24110.03|23990.03|10
1637044790000|2021-11-16 06:39:50|24110.38|23990.38|24110.25|23990.25|24110.57|23990.57|24109.94|23989.94|10
1637044800000|2021-11-16 06:40:00|24110.81|23990.81|24108.27|23988.27|24110.81|23990.81|24108.27|23988.27|10
1637044810000|2021-11-16 06:40:10|24107.18|23987.18|24106.3|23986.3|24107.18|23987.18|24104.11|23984.11|10
1637044820000|2021-11-16 06:40:20|24106.69|23986.69|24111.5|23991.5|24111.5|23991.5|24106.69|23986.69|10
1637044830000|2021-11-16 06:40:30|24113.59|23993.59|24114.45|23994.45|24116.15|23996.15|24113.37|23993.37|10
1637044840000|2021-11-16 06:40:40|24115.08|23995.08|24114.42|23994.42|24115.08|23995.08|24113.96|23993.96|10
1637044850000|2021-11-16 06:40:50|24114.65|23994.65|24123.65|24003.65|24123.65|24003.65|24114.65|23994.65|9
1637044860000|2021-11-16 06:41:00|24124.97|24004.97|24128.95|24008.95|24128.95|24008.95|24124.47|24004.47|10
1637044870000|2021-11-16 06:41:10|24127.7|24007.7|24127.03|24007.03|24129.66|24009.66|24127.03|24007.03|9
1637044880000|2021-11-16 06:41:20|24128.62|24008.62|24117.99|23997.99|24130.31|24010.31|24117.99|23997.99|10
1637044890000|2021-11-16 06:41:30|24116.89|23996.89|24113.31|23993.31|24117.33|23997.33|24112.82|23992.82|10
1637044900000|2021-11-16 06:41:40|24113.91|23993.91|24114.3|23994.3|24114.57|23994.57|24111.77|23991.77|10
1637044910000|2021-11-16 06:41:50|24112.52|23992.52|24104.92|23984.92|24112.52|23992.52|24104.26|23984.26|10
1637044920000|2021-11-16 06:42:00|24103.91|23983.91|24096.23|23976.23|24104.23|23984.23|24096.23|23976.23|10
1637044930000|2021-11-16 06:42:10|24096.31|23976.31|24092.79|23972.79|24096.31|23976.31|24091.94|23971.94|9
1637044940000|2021-11-16 06:42:20|24092.19|23972.19|24089.78|23969.78|24092.27|23972.27|24089.61|23969.61|10
1637044950000|2021-11-16 06:42:30|24086.64|23966.64|24084.99|23964.99|24087.76|23967.76|24084.76|23964.76|10
1637044960000|2021-11-16 06:42:40|24084.51|23964.51|24083.47|23963.47|24084.88|23964.88|24083.36|23963.36|9
1637044970000|2021-11-16 06:42:50|24082.72|23962.72|24071.54|23951.54|24082.72|23962.72|24071.54|23951.54|10
1637044980000|2021-11-16 06:43:00|24070.5|23950.5|24070.98|23950.98|24073.53|23953.53|24069.92|23949.92|10
1637044990000|2021-11-16 06:43:10|24071|23951|24070.24|23950.24|24071|23951|24069.31|23949.31|9
1637045000000|2021-11-16 06:43:20|24070.21|23950.21|24068.83|23948.83|24070.21|23950.21|24067.41|23947.41|10
1637045010000|2021-11-16 06:43:30|24069.07|23949.07|24068.1|23948.1|24069.07|23949.07|24067.59|23947.59|10
1637045020000|2021-11-16 06:43:40|24068.33|23948.33|24071.54|23951.54|24071.75|23951.75|24067.81|23947.81|10
1637045030000|2021-11-16 06:43:50|24072.38|23952.38|24071.75|23951.75|24072.55|23952.55|24071.25|23951.25|10
1637045040000|2021-11-16 06:44:00|24072.06|23952.06|24071.56|23951.56|24073.27|23953.27|24071.56|23951.56|10
1637045050000|2021-11-16 06:44:10|24071.71|23951.71|24073.37|23953.37|24073.47|23953.47|24071.71|23951.71|10
1637045060000|2021-11-16 06:44:20|24073.12|23953.12|24076.96|23956.96|24076.97|23956.97|24072.46|23952.46|8
1637045070000|2021-11-16 06:44:30|24077.13|23957.13|24085.91|23965.91|24086.04|23966.04|24077.13|23957.13|10
1637045080000|2021-11-16 06:44:40|24088.13|23968.13|24092.27|23972.27|24092.27|23972.27|24088.13|23968.13|10
1637045090000|2021-11-16 06:44:50|24092.64|23972.64|24102.44|23982.44|24104.65|23984.65|24092.64|23972.64|10
1637045100000|2021-11-16 06:45:00|24104.04|23984.04|24106.89|23986.89|24106.99|23986.99|24104.04|23984.04|10
1637045110000|2021-11-16 06:45:10|24108.09|23988.09|24114.72|23994.72|24114.72|23994.72|24107.2|23987.2|10
1637045120000|2021-11-16 06:45:20|24116.32|23996.32|24120.83|24000.83|24121.58|24001.58|24116.32|23996.32|10
1637045130000|2021-11-16 06:45:30|24120.89|24000.89|24118.33|23998.33|24122.49|24002.49|24118.33|23998.33|10
1637045140000|2021-11-16 06:45:40|24117.66|23997.66|24125.51|24005.51|24125.51|24005.51|24117.66|23997.66|10
1637045150000|2021-11-16 06:45:50|24127.63|24007.63|24135.83|24015.83|24135.83|24015.83|24127.2|24007.2|10
1637045160000|2021-11-16 06:46:00|24136.41|24016.41|24151.83|24031.83|24151.93|24031.93|24136.41|24016.41|10
1637045170000|2021-11-16 06:46:10|24152.19|24032.19|24150.88|24030.88|24154.43|24034.43|24150.88|24030.88|10
1637045180000|2021-11-16 06:46:20|24150.27|24030.27|24148.91|24028.91|24150.88|24030.88|24148.91|24028.91|10
1637045190000|2021-11-16 06:46:30|24149.02|24029.02|24148.78|24028.78|24152.2|24032.2|24148.48|24028.48|10
1637045200000|2021-11-16 06:46:40|24147.55|24027.55|24150.53|24030.53|24150.53|24030.53|24147.02|24027.02|10
1637045210000|2021-11-16 06:46:50|24153.42|24033.42|24156.03|24036.03|24157.16|24037.16|24151.95|24031.95|10
1637045220000|2021-11-16 06:47:00|24157.25|24037.25|24159.96|24039.96|24160.24|24040.24|24157.25|24037.25|10
1637045230000|2021-11-16 06:47:10|24160.46|24040.46|24160.72|24040.72|24162.69|24042.69|24159.32|24039.32|10
1637045240000|2021-11-16 06:47:20|24161.34|24041.34|24168.39|24048.39|24168.39|24048.39|24161.34|24041.34|10
1637045250000|2021-11-16 06:47:30|24168.96|24048.96|24172.26|24052.26|24172.37|24052.37|24168.96|24048.96|10
1637045260000|2021-11-16 06:47:40|24171.92|24051.92|24184.37|24064.37|24184.37|24064.37|24171.92|24051.92|10
1637045270000|2021-11-16 06:47:50|24183.38|24063.38|24188.24|24068.24|24188.37|24068.37|24183.38|24063.38|10
1637045280000|2021-11-16 06:48:00|24188.76|24068.76|24190.18|24070.18|24190.6|24070.6|24188.76|24068.76|10
1637045290000|2021-11-16 06:48:10|24189.8|24069.8|24181.76|24061.76|24190.93|24070.93|24181.76|24061.76|10
1637045300000|2021-11-16 06:48:20|24179.84|24059.84|24176.74|24056.74|24180.1|24060.1|24176.74|24056.74|10
1637045310000|2021-11-16 06:48:30|24178.1|24058.1|24176.78|24056.78|24179.51|24059.51|24176.78|24056.78|10
1637045320000|2021-11-16 06:48:40|24177.05|24057.05|24179.94|24059.94|24179.94|24059.94|24175.96|24055.96|10
1637045330000|2021-11-16 06:48:50|24180.2|24060.2|24182.78|24062.78|24183.84|24063.84|24180.2|24060.2|10
1637045340000|2021-11-16 06:49:00|24182.17|24062.17|24183.6|24063.6|24183.9|24063.9|24182.17|24062.17|10
1637045350000|2021-11-16 06:49:10|24183.38|24063.38|24187.79|24067.79|24190.88|24070.88|24183.38|24063.38|10
1637045360000|2021-11-16 06:49:20|24187.45|24067.45|24175.02|24055.02|24187.45|24067.45|24174.81|24054.81|10
1637045370000|2021-11-16 06:49:30|24173.86|24053.86|24174.74|24054.74|24175.16|24055.16|24173.75|24053.75|10
1637045380000|2021-11-16 06:49:40|24174.38|24054.38|24180.8|24060.8|24180.8|24060.8|24174.38|24054.38|10
1637045390000|2021-11-16 06:49:50|24181.75|24061.75|24179.52|24059.52|24182.76|24062.76|24179.52|24059.52|10
1637045400000|2021-11-16 06:50:00|24179.04|24059.04|24174.98|24054.98|24179.82|24059.82|24174.96|24054.96|9
1637045410000|2021-11-16 06:50:10|24175|24055|24176.83|24056.83|24176.86|24056.86|24174.09|24054.09|9
1637045420000|2021-11-16 06:50:20|24177.04|24057.04|24177.86|24057.86|24178.3|24058.3|24177.04|24057.04|10
1637045430000|2021-11-16 06:50:30|24177.62|24057.62|24181.48|24061.48|24181.48|24061.48|24175.78|24055.78|10
1637045440000|2021-11-16 06:50:40|24181.78|24061.78|24182.58|24062.58|24183.07|24063.07|24180.79|24060.79|10
1637045450000|2021-11-16 06:50:50|24181.45|24061.45|24183.63|24063.63|24183.63|24063.63|24178.98|24058.98|10
1637045460000|2021-11-16 06:51:00|24184.22|24064.22|24185.8|24065.8|24186.1|24066.1|24184.22|24064.22|10
1637045470000|2021-11-16 06:51:10|24187.89|24067.89|24192.44|24072.44|24192.44|24072.44|24187.89|24067.89|10
1637045480000|2021-11-16 06:51:20|24192.93|24072.93|24197.28|24077.28|24197.28|24077.28|24192.93|24072.93|10
1637045490000|2021-11-16 06:51:30|24196.67|24076.67|24195.39|24075.39|24197.79|24077.79|24195.39|24075.39|10
1637045500000|2021-11-16 06:51:40|24196.77|24076.77|24200.31|24080.31|24200.31|24080.31|24196.48|24076.48|10
1637045510000|2021-11-16 06:51:50|24200.57|24080.57|24200.18|24080.18|24200.61|24080.61|24200|24080|10
1637045520000|2021-11-16 06:52:00|24200.59|24080.59|24201.49|24081.49|24201.64|24081.64|24200.59|24080.59|10
1637045530000|2021-11-16 06:52:10|24202.08|24082.08|24202.19|24082.19|24203.24|24083.24|24202.03|24082.03|10
1637045540000|2021-11-16 06:52:20|24201.71|24081.71|24201.95|24081.95|24203.39|24083.39|24201.71|24081.71|10
1637045550000|2021-11-16 06:52:30|24201.56|24081.56|24201.48|24081.48|24201.99|24081.99|24200.17|24080.17|10
1637045560000|2021-11-16 06:52:40|24201.82|24081.82|24204.26|24084.26|24204.26|24084.26|24201.82|24081.82|10
1637045570000|2021-11-16 06:52:50|24204.09|24084.09|24207.08|24087.08|24207.08|24087.08|24204.09|24084.09|10
1637045580000|2021-11-16 06:53:00|24206.97|24086.97|24208.83|24088.83|24209.37|24089.37|24206.97|24086.97|10
1637045590000|2021-11-16 06:53:10|24209.14|24089.14|24210.25|24090.25|24212.12|24092.12|24209.14|24089.14|10
1637045600000|2021-11-16 06:53:20|24210.42|24090.42|24211.79|24091.79|24211.79|24091.79|24210.42|24090.42|10
1637045610000|2021-11-16 06:53:30|24212.25|24092.25|24212.1|24092.1|24212.41|24092.41|24211.8|24091.8|10
1637045620000|2021-11-16 06:53:40|24212|24092|24214.04|24094.04|24214.04|24094.04|24212|24092|10
1637045630000|2021-11-16 06:53:50|24214.4|24094.4|24216.09|24096.09|24217.58|24097.58|24214.4|24094.4|10
1637045640000|2021-11-16 06:54:00|24216.21|24096.21|24218.26|24098.26|24219.08|24099.08|24216.21|24096.21|10
1637045650000|2021-11-16 06:54:10|24219.13|24099.13|24218.04|24098.04|24219.4|24099.4|24217.5|24097.5|10
1637045660000|2021-11-16 06:54:20|24216.61|24096.61|24207.39|24087.39|24216.61|24096.61|24207.39|24087.39|10
1637045670000|2021-11-16 06:54:30|24206.45|24086.45|24206.14|24086.14|24206.45|24086.45|24205.51|24085.51|9
1637045680000|2021-11-16 06:54:40|24206.09|24086.09|24204.15|24084.15|24206.09|24086.09|24204.15|24084.15|10
1637045690000|2021-11-16 06:54:50|24204.32|24084.32|24205.39|24085.39|24206.55|24086.55|24204.23|24084.23|10
1637045700000|2021-11-16 06:55:00|24205.46|24085.46|24208.37|24088.37|24208.37|24088.37|24205.32|24085.32|10
1637045710000|2021-11-16 06:55:10|24209.39|24089.39|24205.49|24085.49|24209.39|24089.39|24205.49|24085.49|10
1637045720000|2021-11-16 06:55:20|24205.89|24085.89|24204.68|24084.68|24205.89|24085.89|24204.52|24084.52|8
1637045730000|2021-11-16 06:55:30|24204.12|24084.12|24205.36|24085.36|24205.36|24085.36|24204|24084|10
1637045740000|2021-11-16 06:55:40|24205.51|24085.51|24204.8|24084.8|24205.76|24085.76|24204.21|24084.21|10
1637045750000|2021-11-16 06:55:50|24202.83|24082.83|24197.55|24077.55|24202.98|24082.98|24197.35|24077.35|10
1637045760000|2021-11-16 06:56:00|24197.23|24077.23|24194.13|24074.13|24197.23|24077.23|24193.58|24073.58|10
1637045770000|2021-11-16 06:56:10|24194.79|24074.79|24193.89|24073.89|24195.22|24075.22|24193.89|24073.89|10
1637045780000|2021-11-16 06:56:20|24194.14|24074.14|24192.29|24072.29|24194.14|24074.14|24192.29|24072.29|10
1637045790000|2021-11-16 06:56:30|24192.2|24072.2|24192.56|24072.56|24192.56|24072.56|24190.8|24070.8|10
1637045800000|2021-11-16 06:56:40|24194.1|24074.1|24198.63|24078.63|24200.88|24080.88|24194.1|24074.1|10
1637045810000|2021-11-16 06:56:50|24200.4|24080.4|24204.25|24084.25|24204.25|24084.25|24200.4|24080.4|10
1637045820000|2021-11-16 06:57:00|24204.56|24084.56|24202.25|24082.25|24204.74|24084.74|24202.25|24082.25|10
1637045830000|2021-11-16 06:57:10|24201.81|24081.81|24202.96|24082.96|24203.01|24083.01|24201.12|24081.12|10
1637045840000|2021-11-16 06:57:20|24203.6|24083.6|24218.61|24098.61|24218.61|24098.61|24203.6|24083.6|10
1637045850000|2021-11-16 06:57:30|24219.35|24099.35|24227.55|24107.55|24227.55|24107.55|24219.35|24099.35|10
1637045860000|2021-11-16 06:57:40|24229.09|24109.09|24231.1|24111.1|24231.1|24111.1|24229.09|24109.09|10
1637045870000|2021-11-16 06:57:50|24231.03|24111.03|24232.49|24112.49|24232.5|24112.5|24229.16|24109.16|10
1637045880000|2021-11-16 06:58:00|24232.62|24112.62|24231.94|24111.94|24233.08|24113.08|24231.04|24111.04|9
1637045890000|2021-11-16 06:58:10|24232.71|24112.71|24235.73|24115.73|24235.73|24115.73|24232|24112|9
1637045900000|2021-11-16 06:58:20|24237.19|24117.19|24240.11|24120.11|24240.11|24120.11|24236.92|24116.92|10
1637045910000|2021-11-16 06:58:30|24240.28|24120.28|24245.98|24125.98|24245.98|24125.98|24240.28|24120.28|10
1637045920000|2021-11-16 06:58:40|24246.65|24126.65|24248.27|24128.27|24248.27|24128.27|24246.65|24126.65|9
1637045930000|2021-11-16 06:58:50|24248.6|24128.6|24250.34|24130.34|24252.29|24132.29|24248.6|24128.6|10
1637045940000|2021-11-16 06:59:00|24249.79|24129.79|24248.35|24128.35|24250.18|24130.18|24248.25|24128.25|10
1637045950000|2021-11-16 06:59:10|24248.43|24128.43|24245.91|24125.91|24248.43|24128.43|24245.91|24125.91|10
1637045960000|2021-11-16 06:59:20|24246.84|24126.84|24247.08|24127.08|24247.08|24127.08|24245.69|24125.69|9
1637045970000|2021-11-16 06:59:30|24246.27|24126.27|24246.07|24126.07|24246.63|24126.63|24244.88|24124.88|10
1637045980000|2021-11-16 06:59:40|24244.94|24124.94|24245.36|24125.36|24246.05|24126.05|24244.46|24124.46|10
1637045990000|2021-11-16 06:59:50|24244.68|24124.68|24242.03|24122.03|24244.68|24124.68|24242.03|24122.03|10
1637046000000|2021-11-16 07:00:00|24241.91|24121.91|24243.33|24123.33|24243.33|24123.33|24240.64|24120.64|10
1637046010000|2021-11-16 07:00:10|24243.47|24123.47|24244.77|24124.77|24244.77|24124.77|24242.59|24122.59|10
1637046020000|2021-11-16 07:00:20|24246.51|24126.51|24250.35|24130.35|24250.35|24130.35|24246.51|24126.51|10
1637046030000|2021-11-16 07:00:30|24251.75|24131.75|24254.75|24134.75|24256.7|24136.7|24251.56|24131.56|10
1637046040000|2021-11-16 07:00:40|24254.8|24134.8|24258.86|24138.86|24258.86|24138.86|24254.8|24134.8|10
1637046050000|2021-11-16 07:00:50|24259.12|24139.12|24259.16|24139.16|24259.16|24139.16|24257.54|24137.54|10
1637046060000|2021-11-16 07:01:00|24258.72|24138.72|24253.05|24133.05|24258.72|24138.72|24253.05|24133.05|10
1637046070000|2021-11-16 07:01:10|24251.69|24131.69|24248.41|24128.41|24252.27|24132.27|24248.09|24128.09|9
1637046080000|2021-11-16 07:01:20|24247.63|24127.63|24244.3|24124.3|24247.63|24127.63|24243.08|24123.08|10
1637046090000|2021-11-16 07:01:30|24244.9|24124.9|24242.86|24122.86|24244.9|24124.9|24242.57|24122.57|10
1637046100000|2021-11-16 07:01:40|24241.92|24121.92|24241.36|24121.36|24243.57|24123.57|24241.35|24121.35|10
1637046110000|2021-11-16 07:01:50|24240.99|24120.99|24240.46|24120.46|24241|24121|24239.94|24119.94|10
1637046120000|2021-11-16 07:02:00|24238.65|24118.65|24235.65|24115.65|24239.07|24119.07|24235.65|24115.65|10
1637046130000|2021-11-16 07:02:10|24234.8|24114.8|24225.66|24105.66|24234.8|24114.8|24225.11|24105.11|10
1637046140000|2021-11-16 07:02:20|24225.38|24105.38|24224.15|24104.15|24225.83|24105.83|24223.88|24103.88|10
1637046150000|2021-11-16 07:02:30|24223.11|24103.11|24218.54|24098.54|24223.11|24103.11|24218.54|24098.54|10
1637046160000|2021-11-16 07:02:40|24217.97|24097.97|24217.65|24097.65|24217.97|24097.97|24217.03|24097.03|10
1637046170000|2021-11-16 07:02:50|24218.25|24098.25|24216.09|24096.09|24218.4|24098.4|24216.09|24096.09|10
1637046180000|2021-11-16 07:03:00|24215.5|24095.5|24216.8|24096.8|24218.19|24098.19|24215.5|24095.5|10
1637046190000|2021-11-16 07:03:10|24217.17|24097.17|24211.15|24091.15|24217.17|24097.17|24211.15|24091.15|10
1637046200000|2021-11-16 07:03:20|24209.9|24089.9|24208.06|24088.06|24210.36|24090.36|24208.06|24088.06|10
1637046210000|2021-11-16 07:03:30|24207.02|24087.02|24202.72|24082.72|24207.02|24087.02|24202.5|24082.5|10
1637046220000|2021-11-16 07:03:40|24202.26|24082.26|24198.81|24078.81|24202.26|24082.26|24198.51|24078.51|10
1637046230000|2021-11-16 07:03:50|24198.14|24078.14|24194.97|24074.97|24198.25|24078.25|24193.77|24073.77|10
1637046240000|2021-11-16 07:04:00|24194.47|24074.47|24190.15|24070.15|24194.47|24074.47|24190.15|24070.15|10
1637046250000|2021-11-16 07:04:10|24189.21|24069.21|24188.55|24068.55|24189.21|24069.21|24188.55|24068.55|10
1637046260000|2021-11-16 07:04:20|24188.28|24068.28|24184.92|24064.92|24188.28|24068.28|24184.45|24064.45|9
1637046270000|2021-11-16 07:04:30|24185.94|24065.94|24178.5|24058.5|24185.94|24065.94|24178.5|24058.5|10
1637046280000|2021-11-16 07:04:40|24178.07|24058.07|24172.61|24052.61|24178.07|24058.07|24171.85|24051.85|10
1637046290000|2021-11-16 07:04:50|24172.27|24052.27|24170.34|24050.34|24172.47|24052.47|24169.96|24049.96|10
1637046300000|2021-11-16 07:05:00|24170.49|24050.49|24168.91|24048.91|24170.53|24050.53|24168.3|24048.3|10
1637046310000|2021-11-16 07:05:10|24168.25|24048.25|24168.15|24048.15|24169.77|24049.77|24168.15|24048.15|10
1637046320000|2021-11-16 07:05:20|24168.72|24048.72|24179.57|24059.57|24179.57|24059.57|24168.72|24048.72|10
1637046330000|2021-11-16 07:05:30|24178.11|24058.11|24183.72|24063.72|24183.72|24063.72|24177.8|24057.8|10
1637046340000|2021-11-16 07:05:40|24185.45|24065.45|24190.55|24070.55|24190.8|24070.8|24185.45|24065.45|10
1637046350000|2021-11-16 07:05:50|24189.31|24069.31|24190.63|24070.63|24191.14|24071.14|24188.57|24068.57|9
1637046360000|2021-11-16 07:06:00|24190.58|24070.58|24204.55|24084.55|24204.55|24084.55|24190.58|24070.58|9
1637046370000|2021-11-16 07:06:10|24205.28|24085.28|24211.02|24091.02|24211.17|24091.17|24205.28|24085.28|10
1637046380000|2021-11-16 07:06:20|24211.91|24091.91|24218.8|24098.8|24219.98|24099.98|24210.98|24090.98|10
1637046390000|2021-11-16 07:06:30|24218.63|24098.63|24218.06|24098.06|24218.88|24098.88|24217.35|24097.35|9
1637046400000|2021-11-16 07:06:40|24218.45|24098.45|24219.65|24099.65|24220.44|24100.44|24217.63|24097.63|10
1637046410000|2021-11-16 07:06:50|24220.66|24100.66|24224.35|24104.35|24224.35|24104.35|24220.66|24100.66|10
1637046420000|2021-11-16 07:07:00|24225.71|24105.71|24230.62|24110.62|24230.62|24110.62|24225.71|24105.71|10
1637046430000|2021-11-16 07:07:10|24232.74|24112.74|24243.03|24123.03|24243.03|24123.03|24232.74|24112.74|10
1637046440000|2021-11-16 07:07:20|24243.49|24123.49|24250.92|24130.92|24250.96|24130.96|24243.38|24123.38|10
1637046450000|2021-11-16 07:07:30|24251.62|24131.62|24253.28|24133.28|24253.83|24133.83|24251.24|24131.24|9
1637046460000|2021-11-16 07:07:40|24253.39|24133.39|24258.91|24138.91|24258.91|24138.91|24253.39|24133.39|10
1637046470000|2021-11-16 07:07:50|24259.04|24139.04|24264.2|24144.2|24264.45|24144.45|24259.04|24139.04|10
1637046480000|2021-11-16 07:08:00|24264.31|24144.31|24263.79|24143.79|24264.31|24144.31|24263.04|24143.04|10
1637046490000|2021-11-16 07:08:10|24264.12|24144.12|24263.61|24143.61|24264.49|24144.49|24262.54|24142.54|10
1637046500000|2021-11-16 07:08:20|24263.94|24143.94|24263.6|24143.6|24264.71|24144.71|24263.6|24143.6|10
1637046510000|2021-11-16 07:08:30|24265.07|24145.07|24266.16|24146.16|24266.78|24146.78|24264.8|24144.8|9
1637046520000|2021-11-16 07:08:40|24266.68|24146.68|24264.01|24144.01|24266.68|24146.68|24263.74|24143.74|10
1637046530000|2021-11-16 07:08:50|24263.31|24143.31|24263.64|24143.64|24263.64|24143.64|24261.61|24141.61|10
1637046540000|2021-11-16 07:09:00|24263.88|24143.88|24264.39|24144.39|24265.56|24145.56|24263.25|24143.25|10
1637046550000|2021-11-16 07:09:10|24264.47|24144.47|24268.28|24148.28|24268.28|24148.28|24264.47|24144.47|10
1637046560000|2021-11-16 07:09:20|24268.04|24148.04|24272.52|24152.52|24273.04|24153.04|24268.04|24148.04|10
1637046570000|2021-11-16 07:09:30|24272.61|24152.61|24276.4|24156.4|24276.4|24156.4|24272.61|24152.61|10
1637046580000|2021-11-16 07:09:40|24275.65|24155.65|24277.54|24157.54|24277.54|24157.54|24275.23|24155.23|10
1637046590000|2021-11-16 07:09:50|24277.19|24157.19|24273.61|24153.61|24277.19|24157.19|24273.61|24153.61|10
1637046600000|2021-11-16 07:10:00|24273.52|24153.52|24276.03|24156.03|24277.4|24157.4|24273.52|24153.52|10
1637046610000|2021-11-16 07:10:10|24276.25|24156.25|24269.68|24149.68|24276.62|24156.62|24269.68|24149.68|10
1637046620000|2021-11-16 07:10:20|24267.87|24147.87|24268.91|24148.91|24269.19|24149.19|24267.13|24147.13|10
1637046630000|2021-11-16 07:10:30|24269.65|24149.65|24272.14|24152.14|24272.6|24152.6|24269.65|24149.65|10
1637046640000|2021-11-16 07:10:40|24272.71|24152.71|24270.76|24150.76|24273.27|24153.27|24270.76|24150.76|9
1637046650000|2021-11-16 07:10:50|24271.21|24151.21|24270.11|24150.11|24271.21|24151.21|24270.11|24150.11|10
1637046660000|2021-11-16 07:11:00|24269.39|24149.39|24267.75|24147.75|24269.39|24149.39|24266.93|24146.93|10
1637046670000|2021-11-16 07:11:10|24267.67|24147.67|24264.34|24144.34|24267.67|24147.67|24264.23|24144.23|10
1637046680000|2021-11-16 07:11:20|24265.68|24145.68|24265.84|24145.84|24266.43|24146.43|24265.65|24145.65|10
1637046690000|2021-11-16 07:11:30|24265.56|24145.56|24268.01|24148.01|24268.93|24148.93|24265.56|24145.56|10
1637046700000|2021-11-16 07:11:40|24267.72|24147.72|24267.97|24147.97|24269.16|24149.16|24267.72|24147.72|10
1637046710000|2021-11-16 07:11:50|24268.64|24148.64|24264.45|24144.45|24268.64|24148.64|24264.45|24144.45|10
1637046720000|2021-11-16 07:12:00|24262.69|24142.69|24255.71|24135.71|24262.69|24142.69|24255.71|24135.71|10
1637046730000|2021-11-16 07:12:10|24255.18|24135.18|24252.93|24132.93|24255.33|24135.33|24252.04|24132.04|10
1637046740000|2021-11-16 07:12:20|24252.31|24132.31|24251.98|24131.98|24254.29|24134.29|24251.98|24131.98|10
1637046750000|2021-11-16 07:12:30|24250.12|24130.12|24244.71|24124.71|24250.12|24130.12|24244.71|24124.71|9
1637046760000|2021-11-16 07:12:40|24244.24|24124.24|24241.78|24121.78|24244.24|24124.24|24241.78|24121.78|10
1637046770000|2021-11-16 07:12:50|24241.59|24121.59|24242.69|24122.69|24243.25|24123.25|24241.59|24121.59|10
1637046780000|2021-11-16 07:13:00|24243.02|24123.02|24241.51|24121.51|24244.14|24124.14|24241.51|24121.51|10
1637046790000|2021-11-16 07:13:10|24242.51|24122.51|24236.01|24116.01|24242.51|24122.51|24236.01|24116.01|10
1637046800000|2021-11-16 07:13:20|24236.17|24116.17|24230.54|24110.54|24236.17|24116.17|24230.39|24110.39|10
1637046810000|2021-11-16 07:13:30|24228.83|24108.83|24227.12|24107.12|24228.83|24108.83|24226.61|24106.61|10
1637046820000|2021-11-16 07:13:40|24226.33|24106.33|24227.26|24107.26|24227.61|24107.61|24226.33|24106.33|10
1637046830000|2021-11-16 07:13:50|24225.86|24105.86|24226.97|24106.97|24227.33|24107.33|24225.77|24105.77|10
1637046840000|2021-11-16 07:14:00|24226.68|24106.68|24226.73|24106.73|24226.92|24106.92|24225.63|24105.63|10
1637046850000|2021-11-16 07:14:10|24226.52|24106.52|24222.87|24102.87|24226.52|24106.52|24222.29|24102.29|10
1637046860000|2021-11-16 07:14:20|24222.56|24102.56|24219.51|24099.51|24222.56|24102.56|24219.51|24099.51|10
1637046870000|2021-11-16 07:14:30|24217.87|24097.87|24207.34|24087.34|24217.87|24097.87|24207.34|24087.34|10
1637046880000|2021-11-16 07:14:40|24206.12|24086.12|24199.4|24079.4|24206.12|24086.12|24199.4|24079.4|10
1637046890000|2021-11-16 07:14:50|24198|24078|24198.06|24078.06|24198.93|24078.93|24197.61|24077.61|10
1637046900000|2021-11-16 07:15:00|24198.09|24078.09|24200.91|24080.91|24200.95|24080.95|24197.63|24077.63|10
1637046910000|2021-11-16 07:15:10|24200.98|24080.98|24206.03|24086.03|24206.03|24086.03|24200.98|24080.98|10
1637046920000|2021-11-16 07:15:20|24206.07|24086.07|24207|24087|24207.03|24087.03|24204.6|24084.6|10
1637046930000|2021-11-16 07:15:30|24207.92|24087.92|24214.53|24094.53|24214.53|24094.53|24207.92|24087.92|10
1637046940000|2021-11-16 07:15:40|24214.6|24094.6|24218.04|24098.04|24218.56|24098.56|24214.6|24094.6|10
1637046950000|2021-11-16 07:15:50|24218.93|24098.93|24217.05|24097.05|24218.93|24098.93|24216.42|24096.42|10
1637046960000|2021-11-16 07:16:00|24217.36|24097.36|24216.54|24096.54|24217.9|24097.9|24215.96|24095.96|10
1637046970000|2021-11-16 07:16:10|24216.71|24096.71|24218.19|24098.19|24218.19|24098.19|24216.42|24096.42|10
1637046980000|2021-11-16 07:16:20|24218.55|24098.55|24219.22|24099.22|24219.78|24099.78|24218.55|24098.55|10
1637046990000|2021-11-16 07:16:30|24218.83|24098.83|24216.62|24096.62|24218.98|24098.98|24216.62|24096.62|10
1637047000000|2021-11-16 07:16:40|24215.85|24095.85|24213.73|24093.73|24215.85|24095.85|24213.73|24093.73|10
1637047010000|2021-11-16 07:16:50|24212.86|24092.86|24212.55|24092.55|24213.87|24093.87|24212.55|24092.55|9
1637047020000|2021-11-16 07:17:00|24211.72|24091.72|24213.04|24093.04|24213.04|24093.04|24211.72|24091.72|9
1637047030000|2021-11-16 07:17:10|24213.02|24093.02|24212.73|24092.73|24213.08|24093.08|24212.48|24092.48|9
1637047040000|2021-11-16 07:17:20|24212.62|24092.62|24212.36|24092.36|24212.86|24092.86|24211.22|24091.22|10
1637047050000|2021-11-16 07:17:30|24213.35|24093.35|24214.06|24094.06|24214.06|24094.06|24212.87|24092.87|10
1637047060000|2021-11-16 07:17:40|24214.48|24094.48|24214.58|24094.58|24215.12|24095.12|24214.17|24094.17|10
1637047070000|2021-11-16 07:17:50|24213.73|24093.73|24215.62|24095.62|24216.36|24096.36|24213.71|24093.71|10
1637047080000|2021-11-16 07:18:00|24215.71|24095.71|24215.13|24095.13|24215.71|24095.71|24213.92|24093.92|9
1637047090000|2021-11-16 07:18:10|24214.87|24094.87|24227.31|24107.31|24227.31|24107.31|24214.87|24094.87|10
1637047100000|2021-11-16 07:18:20|24230.2|24110.2|24233.45|24113.45|24233.59|24113.59|24230.2|24110.2|10
1637047110000|2021-11-16 07:18:30|24233.03|24113.03|24232.86|24112.86|24234.41|24114.41|24232.86|24112.86|10
1637047120000|2021-11-16 07:18:40|24231.13|24111.13|24227.97|24107.97|24231.18|24111.18|24227.97|24107.97|10
1637047130000|2021-11-16 07:18:50|24226.06|24106.06|24224.48|24104.48|24226.5|24106.5|24224.48|24104.48|9
1637047140000|2021-11-16 07:19:00|24223.78|24103.78|24220.94|24100.94|24224.11|24104.11|24220.94|24100.94|10
1637047150000|2021-11-16 07:19:10|24220.14|24100.14|24216.01|24096.01|24220.14|24100.14|24216.01|24096.01|10
1637047160000|2021-11-16 07:19:20|24214.61|24094.61|24210.78|24090.78|24214.61|24094.61|24210.51|24090.51|10
1637047170000|2021-11-16 07:19:30|24208.83|24088.83|24206.14|24086.14|24208.83|24088.83|24205.77|24085.77|10
1637047180000|2021-11-16 07:19:40|24206.11|24086.11|24203.34|24083.34|24206.11|24086.11|24202.96|24082.96|7
1637047190000|2021-11-16 07:19:50|24203.78|24083.78|24196.76|24076.76|24204.47|24084.47|24196.76|24076.76|10
1637047200000|2021-11-16 07:20:00|24196.02|24076.02|24193.44|24073.44|24196.02|24076.02|24192.83|24072.83|10
1637047210000|2021-11-16 07:20:10|24192.51|24072.51|24177.29|24057.29|24192.51|24072.51|24177.29|24057.29|10
1637047220000|2021-11-16 07:20:20|24168.62|24048.62|24161.37|24041.37|24168.62|24048.62|24161.04|24041.04|9
1637047230000|2021-11-16 07:20:30|24163.14|24043.14|24164.15|24044.15|24164.18|24044.18|24163.14|24043.14|10
1637047240000|2021-11-16 07:20:40|24162.75|24042.75|24165.81|24045.81|24165.81|24045.81|24161.83|24041.83|10
1637047250000|2021-11-16 07:20:50|24169.56|24049.56|24170.74|24050.74|24171.98|24051.98|24169.56|24049.56|10
1637047260000|2021-11-16 07:21:00|24170.51|24050.51|24168.82|24048.82|24171.14|24051.14|24168.82|24048.82|10
1637047270000|2021-11-16 07:21:10|24167.99|24047.99|24166.08|24046.08|24168.21|24048.21|24166.08|24046.08|10
1637047280000|2021-11-16 07:21:20|24166.78|24046.78|24152.46|24032.46|24166.85|24046.85|24152.46|24032.46|10
1637047290000|2021-11-16 07:21:30|24153.15|24033.15|24148.22|24028.22|24154.09|24034.09|24148.22|24028.22|9
1637047300000|2021-11-16 07:21:40|24147.89|24027.89|24149.62|24029.62|24150.2|24030.2|24146.4|24026.4|10
1637047310000|2021-11-16 07:21:50|24150.62|24030.62|24149.77|24029.77|24151.15|24031.15|24149.66|24029.66|9
1637047320000|2021-11-16 07:22:00|24150.02|24030.02|24150.15|24030.15|24150.38|24030.38|24149.32|24029.32|9
1637047330000|2021-11-16 07:22:10|24150.52|24030.52|24151.06|24031.06|24151.06|24031.06|24149.62|24029.62|9
1637047340000|2021-11-16 07:22:20|24152.99|24032.99|24153.31|24033.31|24154.11|24034.11|24152.99|24032.99|10
1637047350000|2021-11-16 07:22:30|24153.61|24033.61|24156.41|24036.41|24156.41|24036.41|24152.78|24032.78|10
1637047360000|2021-11-16 07:22:40|24156.64|24036.64|24156.73|24036.73|24156.73|24036.73|24155.23|24035.23|10
1637047370000|2021-11-16 07:22:50|24156.43|24036.43|24156.13|24036.13|24156.43|24036.43|24155.45|24035.45|10
1637047380000|2021-11-16 07:23:00|24155.89|24035.89|24159.65|24039.65|24159.67|24039.67|24155.89|24035.89|10
1637047390000|2021-11-16 07:23:10|24159.19|24039.19|24158.8|24038.8|24159.19|24039.19|24157.96|24037.96|10
1637047400000|2021-11-16 07:23:20|24158.16|24038.16|24158.09|24038.09|24158.6|24038.6|24157.66|24037.66|10
1637047410000|2021-11-16 07:23:30|24157.76|24037.76|24159.27|24039.27|24159.27|24039.27|24157.67|24037.67|10
1637047420000|2021-11-16 07:23:40|24159.36|24039.36|24157.81|24037.81|24159.36|24039.36|24157.81|24037.81|10
1637047430000|2021-11-16 07:23:50|24157.58|24037.58|24158.71|24038.71|24160.24|24040.24|24157.58|24037.58|9
1637047440000|2021-11-16 07:24:00|24156.7|24036.7|24156.27|24036.27|24156.7|24036.7|24155.67|24035.67|9
1637047450000|2021-11-16 07:24:10|24157.47|24037.47|24156.09|24036.09|24157.61|24037.61|24156|24036|10
1637047460000|2021-11-16 07:24:20|24156.22|24036.22|24157.45|24037.45|24157.81|24037.81|24156.18|24036.18|10
1637047470000|2021-11-16 07:24:30|24157.16|24037.16|24157.16|24037.16|24157.62|24037.62|24156.8|24036.8|10
1637047480000|2021-11-16 07:24:40|24156.99|24036.99|24154.39|24034.39|24158.1|24038.1|24154.39|24034.39|10
1637047490000|2021-11-16 07:24:50|24153.9|24033.9|24153.42|24033.42|24153.94|24033.94|24151.94|24031.94|10
1637047500000|2021-11-16 07:25:00|24152.19|24032.19|24144.16|24024.16|24152.19|24032.19|24144.16|24024.16|10
1637047510000|2021-11-16 07:25:10|24144.64|24024.64|24144.76|24024.76|24144.76|24024.76|24144.04|24024.04|10
1637047520000|2021-11-16 07:25:20|24144.63|24024.63|24150.01|24030.01|24150.01|24030.01|24143.59|24023.59|10
1637047530000|2021-11-16 07:25:30|24151.34|24031.34|24155.53|24035.53|24155.89|24035.89|24151.34|24031.34|10
1637047540000|2021-11-16 07:25:40|24155.78|24035.78|24153.17|24033.17|24155.83|24035.83|24153.17|24033.17|10
1637047550000|2021-11-16 07:25:50|24152.65|24032.65|24147.94|24027.94|24152.65|24032.65|24147.52|24027.52|10
1637047560000|2021-11-16 07:26:00|24147.66|24027.66|24144.91|24024.91|24147.66|24027.66|24144.91|24024.91|10
1637047570000|2021-11-16 07:26:10|24144.51|24024.51|24144.77|24024.77|24145.44|24025.44|24144.16|24024.16|10
1637047580000|2021-11-16 07:26:20|24145.84|24025.84|24140.85|24020.85|24145.84|24025.84|24140.85|24020.85|10
1637047590000|2021-11-16 07:26:30|24139.8|24019.8|24139.74|24019.74|24141.03|24021.03|24139.74|24019.74|8
1637047600000|2021-11-16 07:26:40|24139.25|24019.25|24139.19|24019.19|24139.47|24019.47|24139|24019|9
1637047610000|2021-11-16 07:26:50|24139.79|24019.79|24139.9|24019.9|24139.94|24019.94|24137.53|24017.53|10
1637047620000|2021-11-16 07:27:00|24139.56|24019.56|24138.84|24018.84|24139.86|24019.86|24138.83|24018.83|9
1637047630000|2021-11-16 07:27:10|24139.1|24019.1|24139.78|24019.78|24139.78|24019.78|24139.1|24019.1|10
1637047640000|2021-11-16 07:27:20|24140.58|24020.58|24143.93|24023.93|24143.93|24023.93|24140.58|24020.58|10
1637047650000|2021-11-16 07:27:30|24144.93|24024.93|24149.21|24029.21|24149.21|24029.21|24144.92|24024.92|10
1637047660000|2021-11-16 07:27:40|24148.96|24028.96|24157.44|24037.44|24157.44|24037.44|24148.96|24028.96|10
1637047670000|2021-11-16 07:27:50|24157.42|24037.42|24158.85|24038.85|24158.85|24038.85|24157.12|24037.12|9
1637047680000|2021-11-16 07:28:00|24158.89|24038.89|24161.57|24041.57|24161.57|24041.57|24158.89|24038.89|10
1637047690000|2021-11-16 07:28:10|24161.45|24041.45|24166.31|24046.31|24166.31|24046.31|24161.45|24041.45|10
1637047700000|2021-11-16 07:28:20|24167.27|24047.27|24172.48|24052.48|24172.49|24052.49|24167.27|24047.27|10
1637047710000|2021-11-16 07:28:30|24173.05|24053.05|24185.06|24065.06|24185.06|24065.06|24173.05|24053.05|10
1637047720000|2021-11-16 07:28:40|24185.51|24065.51|24186.91|24066.91|24188.83|24068.83|24185.51|24065.51|10
1637047730000|2021-11-16 07:28:50|24186.98|24066.98|24187.71|24067.71|24187.74|24067.74|24185.72|24065.72|10
1637047740000|2021-11-16 07:29:00|24188.4|24068.4|24189.76|24069.76|24189.76|24069.76|24187.9|24067.9|10
1637047750000|2021-11-16 07:29:10|24193.39|24073.39|24195.4|24075.4|24195.4|24075.4|24192.07|24072.07|9
1637047760000|2021-11-16 07:29:20|24195.05|24075.05|24194.48|24074.48|24195.19|24075.19|24194.18|24074.18|10
1637047770000|2021-11-16 07:29:30|24195.23|24075.23|24183.85|24063.85|24195.23|24075.23|24183.85|24063.85|10
1637047780000|2021-11-16 07:29:40|24181.87|24061.87|24164.46|24044.46|24181.87|24061.87|24164.46|24044.46|10
1637047790000|2021-11-16 07:29:50|24164.71|24044.71|24172.76|24052.76|24172.76|24052.76|24164.71|24044.71|10
1637047800000|2021-11-16 07:30:00|24172.36|24052.36|24173.86|24053.86|24174.82|24054.82|24172.36|24052.36|10
1637047810000|2021-11-16 07:30:10|24174.07|24054.07|24168.82|24048.82|24174.07|24054.07|24167.78|24047.78|10
1637047820000|2021-11-16 07:30:20|24168.32|24048.32|24174.18|24054.18|24174.18|24054.18|24168.32|24048.32|10
1637047830000|2021-11-16 07:30:30|24174.5|24054.5|24182.32|24062.32|24182.32|24062.32|24174.5|24054.5|10
1637047840000|2021-11-16 07:30:40|24182.97|24062.97|24188.46|24068.46|24188.46|24068.46|24182.46|24062.46|10
1637047850000|2021-11-16 07:30:50|24189.39|24069.39|24194.54|24074.54|24194.9|24074.9|24189.39|24069.39|9
1637047860000|2021-11-16 07:31:00|24194.87|24074.87|24199.63|24079.63|24199.63|24079.63|24194.87|24074.87|9
1637047870000|2021-11-16 07:31:10|24199.36|24079.36|24197.59|24077.59|24199.36|24079.36|24197.48|24077.48|9
1637047880000|2021-11-16 07:31:20|24198.48|24078.48|24206.19|24086.19|24206.24|24086.24|24198.48|24078.48|10
1637047890000|2021-11-16 07:31:30|24205.21|24085.21|24211.36|24091.36|24211.36|24091.36|24205.21|24085.21|10
1637047900000|2021-11-16 07:31:40|24213.47|24093.47|24213.33|24093.33|24213.48|24093.48|24211.9|24091.9|10
1637047910000|2021-11-16 07:31:50|24213.13|24093.13|24216.88|24096.88|24217.63|24097.63|24213.13|24093.13|10
1637047920000|2021-11-16 07:32:00|24217.13|24097.13|24220.97|24100.97|24222.29|24102.29|24217.13|24097.13|10
1637047930000|2021-11-16 07:32:10|24221.08|24101.08|24226.2|24106.2|24226.2|24106.2|24221.08|24101.08|10
1637047940000|2021-11-16 07:32:20|24227.18|24107.18|24233.37|24113.37|24233.37|24113.37|24227.18|24107.18|10
1637047950000|2021-11-16 07:32:30|24233.72|24113.72|24234.51|24114.51|24235.37|24115.37|24233.72|24113.72|10
1637047960000|2021-11-16 07:32:40|24235.72|24115.72|24233.05|24113.05|24235.72|24115.72|24232.66|24112.66|10
1637047970000|2021-11-16 07:32:50|24232.11|24112.11|24232.8|24112.8|24232.8|24112.8|24231.26|24111.26|10
1637047980000|2021-11-16 07:33:00|24232.43|24112.43|24228.49|24108.49|24232.43|24112.43|24228.07|24108.07|9
1637047990000|2021-11-16 07:33:10|24228.17|24108.17|24226.08|24106.08|24228.99|24108.99|24226.08|24106.08|10
1637048000000|2021-11-16 07:33:20|24225.4|24105.4|24221|24101|24225.4|24105.4|24221|24101|10
1637048010000|2021-11-16 07:33:30|24221.11|24101.11|24213.45|24093.45|24221.11|24101.11|24213.45|24093.45|10
1637048020000|2021-11-16 07:33:40|24212.63|24092.63|24212.4|24092.4|24213.82|24093.82|24212.4|24092.4|10
1637048030000|2021-11-16 07:33:50|24213.88|24093.88|24207.5|24087.5|24213.95|24093.95|24207.48|24087.48|10
1637048040000|2021-11-16 07:34:00|24206.13|24086.13|24197.25|24077.25|24206.13|24086.13|24196.36|24076.36|10
1637048050000|2021-11-16 07:34:10|24198.04|24078.04|24182.08|24062.08|24198.04|24078.04|24182.08|24062.08|10
1637048060000|2021-11-16 07:34:20|24181.06|24061.06|24172.03|24052.03|24181.06|24061.06|24171.73|24051.73|10
1637048070000|2021-11-16 07:34:30|24171.41|24051.41|24166.7|24046.7|24171.41|24051.41|24166.7|24046.7|10
1637048080000|2021-11-16 07:34:40|24166.96|24046.96|24163.25|24043.25|24167.36|24047.36|24163.25|24043.25|10
1637048090000|2021-11-16 07:34:50|24162.29|24042.29|24155.75|24035.75|24162.29|24042.29|24155.75|24035.75|9
1637048100000|2021-11-16 07:35:00|24155.4|24035.4|24144.39|24024.39|24155.4|24035.4|24144.39|24024.39|10
1637048110000|2021-11-16 07:35:10|24143.58|24023.58|24139.23|24019.23|24143.58|24023.58|24138.45|24018.45|10
1637048120000|2021-11-16 07:35:20|24139.25|24019.25|24140.17|24020.17|24140.17|24020.17|24138.22|24018.22|9
1637048130000|2021-11-16 07:35:30|24140.03|24020.03|24141.45|24021.45|24141.51|24021.51|24140.03|24020.03|8
1637048140000|2021-11-16 07:35:40|24141.79|24021.79|24136.39|24016.39|24141.79|24021.79|24136.39|24016.39|9
1637048150000|2021-11-16 07:35:50|24136.43|24016.43|24130.5|24010.5|24136.43|24016.43|24130.49|24010.49|10
1637048160000|2021-11-16 07:36:00|24130.39|24010.39|24128.82|24008.82|24130.39|24010.39|24125.85|24005.85|10
1637048170000|2021-11-16 07:36:10|24129.1|24009.1|24124.98|24004.98|24129.64|24009.64|24124.98|24004.98|9
1637048180000|2021-11-16 07:36:20|24124.67|24004.67|24114.61|23994.61|24124.67|24004.67|24114.61|23994.61|10
1637048190000|2021-11-16 07:36:30|24114.4|23994.4|24110.85|23990.85|24115.19|23995.19|24110.85|23990.85|10
1637048200000|2021-11-16 07:36:40|24110.82|23990.82|24110.92|23990.92|24110.92|23990.92|24108.94|23988.94|10
1637048210000|2021-11-16 07:36:50|24110.21|23990.21|24110.58|23990.58|24110.92|23990.92|24109.96|23989.96|10
1637048220000|2021-11-16 07:37:00|24110.13|23990.13|24109.03|23989.03|24110.73|23990.73|24108.27|23988.27|10
1637048230000|2021-11-16 07:37:10|24108.88|23988.88|24108.36|23988.36|24108.94|23988.94|24108.34|23988.34|10
1637048240000|2021-11-16 07:37:20|24107.05|23987.05|24103.7|23983.7|24107.09|23987.09|24103.23|23983.23|10
1637048250000|2021-11-16 07:37:30|24103.81|23983.81|24100.02|23980.02|24103.81|23983.81|24100.02|23980.02|10
1637048260000|2021-11-16 07:37:40|24099.68|23979.68|24095.61|23975.61|24099.68|23979.68|24095.61|23975.61|10
1637048270000|2021-11-16 07:37:50|24095.05|23975.05|24084.83|23964.83|24095.05|23975.05|24084.26|23964.26|10
1637048280000|2021-11-16 07:38:00|24084.19|23964.19|24081.58|23961.58|24084.19|23964.19|24080.82|23960.82|10
1637048290000|2021-11-16 07:38:10|24080.71|23960.71|24086.11|23966.11|24086.11|23966.11|24080.71|23960.71|10
1637048300000|2021-11-16 07:38:20|24086.07|23966.07|24078.11|23958.11|24086.07|23966.07|24078.11|23958.11|10
1637048310000|2021-11-16 07:38:30|24076.62|23956.62|24078.83|23958.83|24079.26|23959.26|24076.62|23956.62|10
1637048320000|2021-11-16 07:38:40|24079.07|23959.07|24082.89|23962.89|24082.89|23962.89|24079.07|23959.07|10
1637048330000|2021-11-16 07:38:50|24083.28|23963.28|24083.99|23963.99|24084.95|23964.95|24083.08|23963.08|10
1637048340000|2021-11-16 07:39:00|24084.01|23964.01|24085.49|23965.49|24085.49|23965.49|24082.2|23962.2|10
1637048350000|2021-11-16 07:39:10|24088.07|23968.07|24084.08|23964.08|24090.45|23970.45|24084.08|23964.08|10
1637048360000|2021-11-16 07:39:20|24083.18|23963.18|24082.27|23962.27|24083.18|23963.18|24079.75|23959.75|10
1637048370000|2021-11-16 07:39:30|24081.15|23961.15|24076.61|23956.61|24081.15|23961.15|24076.61|23956.61|10
1637048380000|2021-11-16 07:39:40|24074.87|23954.87|24070.94|23950.94|24074.87|23954.87|24070.94|23950.94|10
1637048390000|2021-11-16 07:39:50|24071.01|23951.01|24069.53|23949.53|24071.59|23951.59|24069.15|23949.15|10
1637048400000|2021-11-16 07:40:00|24068.65|23948.65|24069.49|23949.49|24070.13|23950.13|24067.64|23947.64|10
1637048410000|2021-11-16 07:40:10|24070.64|23950.64|24065.75|23945.75|24070.64|23950.64|24065.75|23945.75|10
1637048420000|2021-11-16 07:40:20|24066.03|23946.03|24063.95|23943.95|24066.03|23946.03|24063.47|23943.47|10
1637048430000|2021-11-16 07:40:30|24063.86|23943.86|24067.82|23947.82|24068.09|23948.09|24063.47|23943.47|10
1637048440000|2021-11-16 07:40:40|24068.32|23948.32|24072.91|23952.91|24072.91|23952.91|24068.32|23948.32|10
1637048450000|2021-11-16 07:40:50|24073.02|23953.02|24078.99|23958.99|24078.99|23958.99|24073.02|23953.02|10
1637048460000|2021-11-16 07:41:00|24079.65|23959.65|24089.46|23969.46|24089.46|23969.46|24079.65|23959.65|10
1637048470000|2021-11-16 07:41:10|24089.82|23969.82|24086.33|23966.33|24090.49|23970.49|24086.3|23966.3|10
1637048480000|2021-11-16 07:41:20|24086.11|23966.11|24081.02|23961.02|24086.11|23966.11|24081.02|23961.02|9
1637048490000|2021-11-16 07:41:30|24080.79|23960.79|24078.4|23958.4|24080.79|23960.79|24078.38|23958.38|10
1637048500000|2021-11-16 07:41:40|24077.36|23957.36|24077.04|23957.04|24078.31|23958.31|24077.04|23957.04|10
1637048510000|2021-11-16 07:41:50|24076.81|23956.81|24074.85|23954.85|24076.81|23956.81|24074.21|23954.21|10
1637048520000|2021-11-16 07:42:00|24075.08|23955.08|24069.45|23949.45|24076.32|23956.32|24069.42|23949.42|10
1637048530000|2021-11-16 07:42:10|24070.57|23950.57|24066.45|23946.45|24070.57|23950.57|24065.88|23945.88|10
1637048540000|2021-11-16 07:42:20|24065.52|23945.52|24062.03|23942.03|24065.52|23945.52|24062.03|23942.03|10
1637048550000|2021-11-16 07:42:30|24060.38|23940.38|24060.22|23940.22|24060.7|23940.7|24059.89|23939.89|10
1637048560000|2021-11-16 07:42:40|24060.2|23940.2|24062.74|23942.74|24063.17|23943.17|24060.2|23940.2|10
1637048570000|2021-11-16 07:42:50|24063.23|23943.23|24068.98|23948.98|24068.98|23948.98|24061.49|23941.49|10
1637048580000|2021-11-16 07:43:00|24070.76|23950.76|24077.01|23957.01|24077.01|23957.01|24070.76|23950.76|10
1637048590000|2021-11-16 07:43:10|24075.98|23955.98|24076.33|23956.33|24076.33|23956.33|24073.39|23953.39|10
1637048600000|2021-11-16 07:43:20|24076.7|23956.7|24073.26|23953.26|24076.7|23956.7|24072.81|23952.81|10
1637048610000|2021-11-16 07:43:30|24073.76|23953.76|24069.42|23949.42|24074.3|23954.3|24068.48|23948.48|10
1637048620000|2021-11-16 07:43:40|24069.91|23949.91|24070.12|23950.12|24070.12|23950.12|24068.83|23948.83|10
1637048630000|2021-11-16 07:43:50|24070.56|23950.56|24067.49|23947.49|24070.56|23950.56|24067.25|23947.25|9
1637048640000|2021-11-16 07:44:00|24068.49|23948.49|24072.66|23952.66|24072.78|23952.78|24068.49|23948.49|10
1637048650000|2021-11-16 07:44:10|24073.12|23953.12|24072.59|23952.59|24074.05|23954.05|24072.41|23952.41|10
1637048660000|2021-11-16 07:44:20|24072.16|23952.16|24072.52|23952.52|24073.87|23953.87|24072.11|23952.11|10
1637048670000|2021-11-16 07:44:30|24073.15|23953.15|24073.11|23953.11|24073.88|23953.88|24071.5|23951.5|10
1637048680000|2021-11-16 07:44:40|24073.09|23953.09|24079.51|23959.51|24079.9|23959.9|24073.09|23953.09|10
1637048690000|2021-11-16 07:44:50|24078.93|23958.93|24082.05|23962.05|24082.05|23962.05|24075.65|23955.65|10
1637048700000|2021-11-16 07:45:00|24082.2|23962.2|24085.57|23965.57|24085.57|23965.57|24082.2|23962.2|10
1637048710000|2021-11-16 07:45:10|24085.49|23965.49|24085.35|23965.35|24085.82|23965.82|24084.94|23964.94|10
1637048720000|2021-11-16 07:45:20|24085.26|23965.26|24082.67|23962.67|24086.37|23966.37|24082.67|23962.67|10
1637048730000|2021-11-16 07:45:30|24082.7|23962.7|24076.88|23956.88|24082.7|23962.7|24076.88|23956.88|10
1637048740000|2021-11-16 07:45:40|24076.58|23956.58|24078.11|23958.11|24079.12|23959.12|24076.58|23956.58|8
1637048750000|2021-11-16 07:45:50|24078.9|23958.9|24076.16|23956.16|24078.9|23958.9|24075.78|23955.78|10
1637048760000|2021-11-16 07:46:00|24075.5|23955.5|24071.73|23951.73|24075.5|23955.5|24071.71|23951.71|9
1637048770000|2021-11-16 07:46:10|24071.53|23951.53|24071.96|23951.96|24071.98|23951.98|24069.87|23949.87|10
1637048780000|2021-11-16 07:46:20|24071.91|23951.91|24072.26|23952.26|24072.49|23952.49|24071.55|23951.55|9
1637048790000|2021-11-16 07:46:30|24072.4|23952.4|24073.44|23953.44|24073.53|23953.53|24071.61|23951.61|10
1637048800000|2021-11-16 07:46:40|24073.81|23953.81|24073.3|23953.3|24074.03|23954.03|24072.63|23952.63|10
1637048810000|2021-11-16 07:46:50|24074.96|23954.96|24074.67|23954.67|24075.36|23955.36|24074.56|23954.56|10
1637048820000|2021-11-16 07:47:00|24074.48|23954.48|24077.48|23957.48|24077.48|23957.48|24074.48|23954.48|10
1637048830000|2021-11-16 07:47:10|24077.29|23957.29|24078.68|23958.68|24079.37|23959.37|24077.29|23957.29|10
1637048840000|2021-11-16 07:47:20|24078.48|23958.48|24082.15|23962.15|24082.15|23962.15|24078.48|23958.48|8
1637048850000|2021-11-16 07:47:30|24082.22|23962.22|24087.32|23967.32|24087.32|23967.32|24082.22|23962.22|10
1637048860000|2021-11-16 07:47:40|24087.34|23967.34|24091.45|23971.45|24091.45|23971.45|24087.34|23967.34|9
1637048870000|2021-11-16 07:47:50|24091.81|23971.81|24096.49|23976.49|24096.71|23976.71|24091.81|23971.81|10
1637048880000|2021-11-16 07:48:00|24096.71|23976.71|24098.45|23978.45|24098.72|23978.72|24096.65|23976.65|10
1637048890000|2021-11-16 07:48:10|24098.5|23978.5|24096.86|23976.86|24098.5|23978.5|24096.86|23976.86|9
1637048900000|2021-11-16 07:48:20|24097.16|23977.16|24096.64|23976.64|24097.21|23977.21|24096.32|23976.32|10
1637048910000|2021-11-16 07:48:30|24096.99|23976.99|24095.95|23975.95|24096.99|23976.99|24095.9|23975.9|10
1637048920000|2021-11-16 07:48:40|24096.3|23976.3|24095.5|23975.5|24096.74|23976.74|24095.02|23975.02|10
1637048930000|2021-11-16 07:48:50|24095.76|23975.76|24096.74|23976.74|24096.76|23976.76|24095.76|23975.76|10
1637048940000|2021-11-16 07:49:00|24096.48|23976.48|24096.86|23976.86|24097.43|23977.43|24095.9|23975.9|10
1637048950000|2021-11-16 07:49:10|24096.7|23976.7|24099.04|23979.04|24099.27|23979.27|24096.7|23976.7|9
1637048960000|2021-11-16 07:49:20|24099.19|23979.19|24100.62|23980.62|24100.62|23980.62|24099.19|23979.19|10
1637048970000|2021-11-16 07:49:30|24100.73|23980.73|24104.72|23984.72|24105.19|23985.19|24100.73|23980.73|10
1637048980000|2021-11-16 07:49:40|24104.65|23984.65|24108.09|23988.09|24108.4|23988.4|24103.88|23983.88|9
1637048990000|2021-11-16 07:49:50|24108.5|23988.5|24109.56|23989.56|24109.56|23989.56|24107.92|23987.92|10
1637049000000|2021-11-16 07:50:00|24109.67|23989.67|24114.77|23994.77|24114.77|23994.77|24109.62|23989.62|10
1637049010000|2021-11-16 07:50:10|24115.03|23995.03|24120.73|24000.73|24121.86|24001.86|24115.03|23995.03|10
1637049020000|2021-11-16 07:50:20|24120.25|24000.25|24116.99|23996.99|24120.25|24000.25|24116.99|23996.99|10
1637049030000|2021-11-16 07:50:30|24116.46|23996.46|24114.78|23994.78|24117.77|23997.77|24113.49|23993.49|10
1637049040000|2021-11-16 07:50:40|24114.76|23994.76|24116.76|23996.76|24116.76|23996.76|24114.13|23994.13|10
1637049050000|2021-11-16 07:50:50|24116.4|23996.4|24116.63|23996.63|24117.13|23997.13|24116.06|23996.06|10
1637049060000|2021-11-16 07:51:00|24115.74|23995.74|24108.97|23988.97|24115.74|23995.74|24108.97|23988.97|10
1637049070000|2021-11-16 07:51:10|24108.5|23988.5|24101.21|23981.21|24108.99|23988.99|24101.21|23981.21|10
1637049080000|2021-11-16 07:51:20|24101.09|23981.09|24096.54|23976.54|24101.28|23981.28|24096.54|23976.54|10
1637049090000|2021-11-16 07:51:30|24096.66|23976.66|24093.63|23973.63|24097.33|23977.33|24093.19|23973.19|10
1637049100000|2021-11-16 07:51:40|24092.28|23972.28|24080.83|23960.83|24092.28|23972.28|24080.83|23960.83|10
1637049110000|2021-11-16 07:51:50|24080.5|23960.5|24074.67|23954.67|24080.5|23960.5|24074.67|23954.67|10
1637049120000|2021-11-16 07:52:00|24074.29|23954.29|24065.26|23945.26|24074.29|23954.29|24065.26|23945.26|10
1637049130000|2021-11-16 07:52:10|24062.16|23942.16|24063.08|23943.08|24063.13|23943.13|24060.04|23940.04|10
1637049140000|2021-11-16 07:52:20|24062.17|23942.17|24068.41|23948.41|24068.41|23948.41|24062.17|23942.17|10
1637049150000|2021-11-16 07:52:30|24069.6|23949.6|24069.31|23949.31|24069.98|23949.98|24068.05|23948.05|10
1637049160000|2021-11-16 07:52:40|24068.86|23948.86|24068.47|23948.47|24068.9|23948.9|24068.1|23948.1|9
1637049170000|2021-11-16 07:52:50|24068.46|23948.46|24070.32|23950.32|24070.32|23950.32|24067.42|23947.42|10
1637049180000|2021-11-16 07:53:00|24069.99|23949.99|24072.56|23952.56|24072.89|23952.89|24069.48|23949.48|10
1637049190000|2021-11-16 07:53:10|24072.63|23952.63|24074.15|23954.15|24074.19|23954.19|24072.63|23952.63|9
1637049200000|2021-11-16 07:53:20|24074.39|23954.39|24071.75|23951.75|24074.39|23954.39|24071.73|23951.73|10
1637049210000|2021-11-16 07:53:30|24070.66|23950.66|24078.71|23958.71|24078.71|23958.71|24067.18|23947.18|10
1637049220000|2021-11-16 07:53:40|24080.28|23960.28|24091.07|23971.07|24091.07|23971.07|24080.28|23960.28|10
1637049230000|2021-11-16 07:53:50|24090.92|23970.92|24104.28|23984.28|24105.01|23985.01|24090.92|23970.92|10
1637049240000|2021-11-16 07:54:00|24104.34|23984.34|24105.38|23985.38|24105.38|23985.38|24103.72|23983.72|10
1637049250000|2021-11-16 07:54:10|24104.34|23984.34|24108.89|23988.89|24108.89|23988.89|24104.34|23984.34|10
1637049260000|2021-11-16 07:54:20|24111.19|23991.19|24129.55|24009.55|24129.55|24009.55|24111.04|23991.04|10
1637049270000|2021-11-16 07:54:30|24129.84|24009.84|24134.8|24014.8|24135.5|24015.5|24129.83|24009.83|10
1637049280000|2021-11-16 07:54:40|24135.23|24015.23|24136.61|24016.61|24137.79|24017.79|24135.23|24015.23|10
1637049290000|2021-11-16 07:54:50|24135.58|24015.58|24145.75|24025.75|24146.27|24026.27|24135.58|24015.58|10
1637049300000|2021-11-16 07:55:00|24146.07|24026.07|24141.67|24021.67|24146.22|24026.22|24138.92|24018.92|9
1637049310000|2021-11-16 07:55:10|24141.94|24021.94|24146.55|24026.55|24146.61|24026.61|24141.83|24021.83|10
1637049320000|2021-11-16 07:55:20|24147.31|24027.31|24144.54|24024.54|24147.47|24027.47|24144.53|24024.53|9
1637049330000|2021-11-16 07:55:30|24144.62|24024.62|24156.26|24036.26|24156.26|24036.26|24144.05|24024.05|10
1637049340000|2021-11-16 07:55:40|24155.91|24035.91|24160.6|24040.6|24163.7|24043.7|24155.91|24035.91|10
1637049350000|2021-11-16 07:55:50|24159.99|24039.99|24156.26|24036.26|24161.71|24041.71|24156.26|24036.26|10
1637049360000|2021-11-16 07:56:00|24157.33|24037.33|24159.31|24039.31|24159.84|24039.84|24157.17|24037.17|10
1637049370000|2021-11-16 07:56:10|24158.69|24038.69|24155.27|24035.27|24159.06|24039.06|24155.27|24035.27|10
1637049380000|2021-11-16 07:56:20|24155.37|24035.37|24148.14|24028.14|24155.37|24035.37|24147.89|24027.89|10
1637049390000|2021-11-16 07:56:30|24147.05|24027.05|24147.4|24027.4|24147.4|24027.4|24146.36|24026.36|9
1637049400000|2021-11-16 07:56:40|24147.44|24027.44|24148.73|24028.73|24149.3|24029.3|24147.3|24027.3|10
1637049410000|2021-11-16 07:56:50|24147.47|24027.47|24150.69|24030.69|24150.69|24030.69|24147.06|24027.06|9
1637049420000|2021-11-16 07:57:00|24150.61|24030.61|24151.89|24031.89|24152.02|24032.02|24150.61|24030.61|10
1637049430000|2021-11-16 07:57:10|24151.73|24031.73|24151.54|24031.54|24151.73|24031.73|24150.07|24030.07|9
1637049440000|2021-11-16 07:57:20|24150.87|24030.87|24145.29|24025.29|24150.87|24030.87|24145.29|24025.29|10
1637049450000|2021-11-16 07:57:30|24145.54|24025.54|24139.88|24019.88|24145.76|24025.76|24139.77|24019.77|10
1637049460000|2021-11-16 07:57:40|24139.24|24019.24|24137.69|24017.69|24139.3|24019.3|24137.69|24017.69|10
1637049470000|2021-11-16 07:57:50|24137.15|24017.15|24137|24017|24137.58|24017.58|24136.54|24016.54|9
1637049480000|2021-11-16 07:58:00|24137.91|24017.91|24141.15|24021.15|24141.16|24021.16|24137.57|24017.57|10
1637049490000|2021-11-16 07:58:10|24141|24021|24140.7|24020.7|24142.36|24022.36|24140.4|24020.4|10
1637049500000|2021-11-16 07:58:20|24139.79|24019.79|24137.9|24017.9|24140.06|24020.06|24137.9|24017.9|10
1637049510000|2021-11-16 07:58:30|24137.87|24017.87|24135.55|24015.55|24137.9|24017.9|24135.21|24015.21|10
1637049520000|2021-11-16 07:58:40|24137.03|24017.03|24146.05|24026.05|24146.05|24026.05|24137.03|24017.03|10
1637049530000|2021-11-16 07:58:50|24146.45|24026.45|24155.25|24035.25|24155.31|24035.31|24146.45|24026.45|10
1637049540000|2021-11-16 07:59:00|24154.37|24034.37|24155.35|24035.35|24155.84|24035.84|24154.37|24034.37|9
1637049550000|2021-11-16 07:59:10|24155.08|24035.08|24153.61|24033.61|24155.48|24035.48|24153.61|24033.61|9
1637049560000|2021-11-16 07:59:20|24153.08|24033.08|24152.64|24032.64|24153.31|24033.31|24151.6|24031.6|10
1637049570000|2021-11-16 07:59:30|24152.63|24032.63|24155.52|24035.52|24155.52|24035.52|24152.63|24032.63|9
1637049580000|2021-11-16 07:59:40|24155.65|24035.65|24158.13|24038.13|24158.29|24038.29|24155.39|24035.39|9
1637049590000|2021-11-16 07:59:50|24158.03|24038.03|24165.31|24045.31|24165.31|24045.31|24158.03|24038.03|10
1637049600000|2021-11-16 08:00:00|24165.73|24045.73|24169.54|24049.54|24169.54|24049.54|24165.73|24045.73|10
1637049610000|2021-11-16 08:00:10|24170.07|24050.07|24170.68|24050.68|24171.25|24051.25|24170.07|24050.07|9
1637049620000|2021-11-16 08:00:20|24170.52|24050.52|24176.72|24056.72|24176.72|24056.72|24170.52|24050.52|10
1637049630000|2021-11-16 08:00:30|24176.33|24056.33|24175.84|24055.84|24177.92|24057.92|24175.49|24055.49|10
1637049640000|2021-11-16 08:00:40|24176.05|24056.05|24177.09|24057.09|24177.09|24057.09|24175.57|24055.57|9
1637049650000|2021-11-16 08:00:50|24177.28|24057.28|24179.48|24059.48|24179.48|24059.48|24176.99|24056.99|9
1637049660000|2021-11-16 08:01:00|24179.26|24059.26|24181.24|24061.24|24181.24|24061.24|24179.26|24059.26|10
1637049670000|2021-11-16 08:01:10|24181.4|24061.4|24181.96|24061.96|24182.53|24062.53|24181.4|24061.4|9
1637049680000|2021-11-16 08:01:20|24184.31|24064.31|24189.29|24069.29|24189.29|24069.29|24184.31|24064.31|9
1637049690000|2021-11-16 08:01:30|24189.37|24069.37|24189.35|24069.35|24191.24|24071.24|24189.11|24069.11|10
1637049700000|2021-11-16 08:01:40|24189.04|24069.04|24188.25|24068.25|24189.12|24069.12|24187.49|24067.49|10
1637049710000|2021-11-16 08:01:50|24188.08|24068.08|24183.02|24063.02|24188.08|24068.08|24182.64|24062.64|9
1637049720000|2021-11-16 08:02:00|24186.28|24066.28|24176.16|24056.16|24186.28|24066.28|24174.76|24054.76|10
1637049730000|2021-11-16 08:02:10|24177.78|24057.78|24177.83|24057.83|24180.16|24060.16|24177.78|24057.78|10
1637049740000|2021-11-16 08:02:20|24177.58|24057.58|24174.05|24054.05|24177.78|24057.78|24172.57|24052.57|10
1637049750000|2021-11-16 08:02:30|24174.18|24054.18|24168.74|24048.74|24176.26|24056.26|24168.74|24048.74|10
1637049760000|2021-11-16 08:02:40|24167.77|24047.77|24155.87|24035.87|24167.77|24047.77|24155.78|24035.78|10
1637049770000|2021-11-16 08:02:50|24155.34|24035.34|24151.27|24031.27|24155.34|24035.34|24151.27|24031.27|10
1637049780000|2021-11-16 08:03:00|24147.87|24027.87|24143.35|24023.35|24148.36|24028.36|24142.12|24022.12|10
1637049790000|2021-11-16 08:03:10|24143.57|24023.57|24133.41|24013.41|24143.57|24023.57|24133.24|24013.24|10
1637049800000|2021-11-16 08:03:20|24132.93|24012.93|24132.1|24012.1|24132.93|24012.93|24128.58|24008.58|9
1637049810000|2021-11-16 08:03:30|24133.15|24013.15|24133|24013|24133.62|24013.62|24132.46|24012.46|10
1637049820000|2021-11-16 08:03:40|24133.89|24013.89|24128.94|24008.94|24133.89|24013.89|24127.98|24007.98|10
1637049830000|2021-11-16 08:03:50|24128.8|24008.8|24124.07|24004.07|24128.87|24008.87|24124.07|24004.07|10
1637049840000|2021-11-16 08:04:00|24120.19|24000.19|24119.23|23999.23|24120.49|24000.49|24117.47|23997.47|10
1637049850000|2021-11-16 08:04:10|24118.57|23998.57|24110.6|23990.6|24118.64|23998.64|24110.35|23990.35|10
1637049860000|2021-11-16 08:04:20|24110.43|23990.43|24112.84|23992.84|24113.01|23993.01|24110.43|23990.43|10
1637049870000|2021-11-16 08:04:30|24112.9|23992.9|24117.62|23997.62|24117.62|23997.62|24100.98|23980.98|10
1637049880000|2021-11-16 08:04:40|24118.96|23998.96|24121.45|24001.45|24122.82|24002.82|24118.96|23998.96|10
1637049890000|2021-11-16 08:04:50|24119.53|23999.53|24129.17|24009.17|24129.17|24009.17|24119.53|23999.53|10
1637049900000|2021-11-16 08:05:00|24130.02|24010.02|24142.18|24022.18|24142.18|24022.18|24130.02|24010.02|10
1637049910000|2021-11-16 08:05:10|24143.35|24023.35|24163.55|24043.55|24163.55|24043.55|24143.35|24023.35|10
1637049920000|2021-11-16 08:05:20|24163.2|24043.2|24167.89|24047.89|24167.89|24047.89|24162.87|24042.87|10
1637049930000|2021-11-16 08:05:30|24168.77|24048.77|24183.48|24063.48|24183.48|24063.48|24168.77|24048.77|10
1637049940000|2021-11-16 08:05:40|24183.71|24063.71|24192.76|24072.76|24192.76|24072.76|24183.71|24063.71|10
1637049950000|2021-11-16 08:05:50|24194.07|24074.07|24196.13|24076.13|24196.76|24076.76|24193.37|24073.37|10
1637049960000|2021-11-16 08:06:00|24196.86|24076.86|24202.66|24082.66|24202.66|24082.66|24196.75|24076.75|10
1637049970000|2021-11-16 08:06:10|24203.32|24083.32|24205.98|24085.98|24207.69|24087.69|24203.32|24083.32|10
1637049980000|2021-11-16 08:06:20|24205.08|24085.08|24202.7|24082.7|24206.72|24086.72|24201.31|24081.31|10
1637049990000|2021-11-16 08:06:30|24203.17|24083.17|24207.15|24087.15|24207.15|24087.15|24203.07|24083.07|9
1637050000000|2021-11-16 08:06:40|24214.96|24094.96|24214.63|24094.63|24214.96|24094.96|24213.82|24093.82|10
1637050010000|2021-11-16 08:06:50|24213.06|24093.06|24213.76|24093.76|24213.76|24093.76|24211.61|24091.61|10
1637050020000|2021-11-16 08:07:00|24215.12|24095.12|24221.62|24101.62|24222.18|24102.18|24215.12|24095.12|10
1637050030000|2021-11-16 08:07:10|24222.23|24102.23|24221.33|24101.33|24222.8|24102.8|24221.13|24101.13|10
1637050040000|2021-11-16 08:07:20|24222.94|24102.94|24223.87|24103.87|24224.51|24104.51|24222.94|24102.94|10
1637050050000|2021-11-16 08:07:30|24225.68|24105.68|24227.26|24107.26|24227.26|24107.26|24225.64|24105.64|10
1637050060000|2021-11-16 08:07:40|24227.07|24107.07|24231.31|24111.31|24231.31|24111.31|24227.07|24107.07|10
1637050070000|2021-11-16 08:07:50|24231.85|24111.85|24232.54|24112.54|24233.1|24113.1|24231.32|24111.32|10
1637050080000|2021-11-16 08:08:00|24232.11|24112.11|24230.82|24110.82|24232.26|24112.26|24230.82|24110.82|10
1637050090000|2021-11-16 08:08:10|24231.68|24111.68|24230.66|24110.66|24232.11|24112.11|24230.66|24110.66|10
1637050100000|2021-11-16 08:08:20|24230.48|24110.48|24225.13|24105.13|24230.48|24110.48|24225.13|24105.13|10
1637050110000|2021-11-16 08:08:30|24225.17|24105.17|24222.46|24102.46|24225.17|24105.17|24221.91|24101.91|10
1637050120000|2021-11-16 08:08:40|24222.37|24102.37|24224.89|24104.89|24224.89|24104.89|24222.1|24102.1|10
1637050130000|2021-11-16 08:08:50|24224.95|24104.95|24228.75|24108.75|24228.84|24108.84|24224.95|24104.95|10
1637050140000|2021-11-16 08:09:00|24229.44|24109.44|24233.46|24113.46|24233.46|24113.46|24229.44|24109.44|10
1637050150000|2021-11-16 08:09:10|24231.45|24111.45|24232.03|24112.03|24233.07|24113.07|24230.93|24110.93|10
1637050160000|2021-11-16 08:09:20|24231.75|24111.75|24229.05|24109.05|24231.75|24111.75|24229.05|24109.05|10
1637050170000|2021-11-16 08:09:30|24228.76|24108.76|24231.13|24111.13|24231.22|24111.22|24228.5|24108.5|10
1637050180000|2021-11-16 08:09:40|24231.56|24111.56|24231.6|24111.6|24234.14|24114.14|24231.56|24111.56|9
1637050190000|2021-11-16 08:09:50|24231.16|24111.16|24229.62|24109.62|24232.04|24112.04|24229.62|24109.62|10
1637050200000|2021-11-16 08:10:00|24229.46|24109.46|24231.69|24111.69|24232.4|24112.4|24229.46|24109.46|10
1637050210000|2021-11-16 08:10:10|24231.9|24111.9|24233.95|24113.95|24234.24|24114.24|24231.9|24111.9|10
1637050220000|2021-11-16 08:10:20|24234.19|24114.19|24234.2|24114.2|24234.61|24114.61|24233.07|24113.07|10
1637050230000|2021-11-16 08:10:30|24234.75|24114.75|24236.79|24116.79|24236.79|24116.79|24232.9|24112.9|10
1637050240000|2021-11-16 08:10:40|24238.31|24118.31|24239.87|24119.87|24240.44|24120.44|24237.67|24117.67|10
1637050250000|2021-11-16 08:10:50|24241.3|24121.3|24241.86|24121.86|24241.86|24121.86|24238.9|24118.9|10
1637050260000|2021-11-16 08:11:00|24242.92|24122.92|24250.14|24130.14|24250.99|24130.99|24242.92|24122.92|9
1637050270000|2021-11-16 08:11:10|24248.74|24128.74|24240.94|24120.94|24249.1|24129.1|24240.94|24120.94|10
1637050280000|2021-11-16 08:11:20|24240.42|24120.42|24240.59|24120.59|24240.59|24120.59|24239.5|24119.5|10
1637050290000|2021-11-16 08:11:30|24240.37|24120.37|24238.47|24118.47|24240.37|24120.37|24238.29|24118.29|9
1637050300000|2021-11-16 08:11:40|24238.45|24118.45|24246.62|24126.62|24246.62|24126.62|24237.61|24117.61|10
1637050310000|2021-11-16 08:11:50|24248.08|24128.08|24250.45|24130.45|24250.45|24130.45|24246.33|24126.33|10
1637050320000|2021-11-16 08:12:00|24249.97|24129.97|24253.66|24133.66|24253.66|24133.66|24248.95|24128.95|10
1637050330000|2021-11-16 08:12:10|24252.82|24132.82|24249.07|24129.07|24254.64|24134.64|24249.07|24129.07|10
1637050340000|2021-11-16 08:12:20|24248.94|24128.94|24243.76|24123.76|24248.94|24128.94|24243.76|24123.76|10
1637050350000|2021-11-16 08:12:30|24243.86|24123.86|24239.72|24119.72|24243.86|24123.86|24239.72|24119.72|10
1637050360000|2021-11-16 08:12:40|24239.45|24119.45|24238.24|24118.24|24240.14|24120.14|24238.13|24118.13|9
1637050370000|2021-11-16 08:12:50|24238.26|24118.26|24240.45|24120.45|24240.45|24120.45|24238.26|24118.26|9
1637050380000|2021-11-16 08:13:00|24240.51|24120.51|24239.82|24119.82|24241.64|24121.64|24239.66|24119.66|10
1637050390000|2021-11-16 08:13:10|24239.66|24119.66|24236.91|24116.91|24239.66|24119.66|24236.86|24116.86|10
1637050400000|2021-11-16 08:13:20|24236.75|24116.75|24229.27|24109.27|24236.75|24116.75|24229.27|24109.27|10
1637050410000|2021-11-16 08:13:30|24227.72|24107.72|24215.47|24095.47|24227.72|24107.72|24215.47|24095.47|10
1637050420000|2021-11-16 08:13:40|24211.66|24091.66|24202.76|24082.76|24211.66|24091.66|24202.56|24082.56|10
1637050430000|2021-11-16 08:13:50|24201.7|24081.7|24197.57|24077.57|24201.7|24081.7|24196.29|24076.29|10
1637050440000|2021-11-16 08:14:00|24200.17|24080.17|24200.88|24080.88|24204.57|24084.57|24199.77|24079.77|10
1637050450000|2021-11-16 08:14:10|24200.71|24080.71|24200.74|24080.74|24201.8|24081.8|24200.71|24080.71|10
1637050460000|2021-11-16 08:14:20|24200.94|24080.94|24194.68|24074.68|24200.94|24080.94|24194.68|24074.68|10
1637050470000|2021-11-16 08:14:30|24193.53|24073.53|24192.44|24072.44|24193.88|24073.88|24191.95|24071.95|10
1637050480000|2021-11-16 08:14:40|24192.85|24072.85|24186.72|24066.72|24192.85|24072.85|24186.72|24066.72|10
1637050490000|2021-11-16 08:14:50|24187.53|24067.53|24186.9|24066.9|24187.95|24067.95|24186.9|24066.9|10
1637050500000|2021-11-16 08:15:00|24186.86|24066.86|24182.95|24062.95|24187.1|24067.1|24182.46|24062.46|10
1637050510000|2021-11-16 08:15:10|24182.63|24062.63|24178.14|24058.14|24184.23|24064.23|24178.14|24058.14|10
1637050520000|2021-11-16 08:15:20|24177.67|24057.67|24175.29|24055.29|24179.44|24059.44|24174.87|24054.87|10
1637050530000|2021-11-16 08:15:30|24173.33|24053.33|24169.69|24049.69|24173.4|24053.4|24169.38|24049.38|10
1637050540000|2021-11-16 08:15:40|24169.33|24049.33|24171.33|24051.33|24172.89|24052.89|24168.35|24048.35|10
1637050550000|2021-11-16 08:15:50|24171.41|24051.41|24170.18|24050.18|24172.25|24052.25|24170.18|24050.18|10
1637050560000|2021-11-16 08:16:00|24168.87|24048.87|24164.56|24044.56|24169.29|24049.29|24162.99|24042.99|10
1637050570000|2021-11-16 08:16:10|24163.66|24043.66|24167.02|24047.02|24167.8|24047.8|24163.48|24043.48|10
1637050580000|2021-11-16 08:16:20|24167.76|24047.76|24167.71|24047.71|24168.93|24048.93|24167.19|24047.19|10
1637050590000|2021-11-16 08:16:30|24167.59|24047.59|24163.23|24043.23|24167.68|24047.68|24163.23|24043.23|10
1637050600000|2021-11-16 08:16:40|24162.78|24042.78|24155.18|24035.18|24163.16|24043.16|24155.18|24035.18|10
1637050610000|2021-11-16 08:16:50|24155.21|24035.21|24150.06|24030.06|24155.21|24035.21|24150.06|24030.06|10
1637050620000|2021-11-16 08:17:00|24149.51|24029.51|24147.16|24027.16|24149.89|24029.89|24146.25|24026.25|9
1637050630000|2021-11-16 08:17:10|24147.85|24027.85|24146.31|24026.31|24147.85|24027.85|24145.11|24025.11|10
1637050640000|2021-11-16 08:17:20|24146.75|24026.75|24148.85|24028.85|24149.05|24029.05|24146.6|24026.6|10
1637050650000|2021-11-16 08:17:30|24148.04|24028.04|24144.47|24024.47|24148.04|24028.04|24144.47|24024.47|10
1637050660000|2021-11-16 08:17:40|24143.45|24023.45|24140.89|24020.89|24143.45|24023.45|24140.89|24020.89|9
1637050670000|2021-11-16 08:17:50|24141.07|24021.07|24136.97|24016.97|24141.16|24021.16|24136.97|24016.97|10
1637050680000|2021-11-16 08:18:00|24136.31|24016.31|24137.9|24017.9|24138.33|24018.33|24135.67|24015.67|10
1637050690000|2021-11-16 08:18:10|24137.1|24017.1|24132.83|24012.83|24137.68|24017.68|24132.83|24012.83|10
1637050700000|2021-11-16 08:18:20|24128.21|24008.21|24122.35|24002.35|24129.7|24009.7|24122.35|24002.35|10
1637050710000|2021-11-16 08:18:30|24121.05|24001.05|24114.61|23994.61|24121.05|24001.05|24114.61|23994.61|10
1637050720000|2021-11-16 08:18:40|24113.63|23993.63|24113.92|23993.92|24115.31|23995.31|24113.63|23993.63|10
1637050730000|2021-11-16 08:18:50|24113.23|23993.23|24107.04|23987.04|24113.23|23993.23|24106.78|23986.78|10
1637050740000|2021-11-16 08:19:00|24107.16|23987.16|24109.58|23989.58|24110.22|23990.22|24107.16|23987.16|10
1637050750000|2021-11-16 08:19:10|24108.76|23988.76|24109.06|23989.06|24109.54|23989.54|24108.52|23988.52|10
1637050760000|2021-11-16 08:19:20|24108.78|23988.78|24106.48|23986.48|24108.91|23988.91|24106.48|23986.48|9
1637050770000|2021-11-16 08:19:30|24106.31|23986.31|24106.46|23986.46|24106.46|23986.46|24104.23|23984.23|10
1637050780000|2021-11-16 08:19:40|24102.25|23982.25|24122.31|24002.31|24122.31|24002.31|24102.25|23982.25|10
1637050790000|2021-11-16 08:19:50|24124.83|24004.83|24124.28|24004.28|24126.74|24006.74|24124.12|24004.12|9
1637050800000|2021-11-16 08:20:00|24124.48|24004.48|24129.62|24009.62|24129.93|24009.93|24124.48|24004.48|10
1637050810000|2021-11-16 08:20:10|24129.8|24009.8|24133.35|24013.35|24133.35|24013.35|24129.73|24009.73|10
1637050820000|2021-11-16 08:20:20|24133.34|24013.34|24135.91|24015.91|24136.34|24016.34|24132.65|24012.65|10
1637050830000|2021-11-16 08:20:30|24135.95|24015.95|24136.64|24016.64|24137.89|24017.89|24135.95|24015.95|10
1637050840000|2021-11-16 08:20:40|24136.23|24016.23|24141.11|24021.11|24141.11|24021.11|24135.04|24015.04|10
1637050850000|2021-11-16 08:20:50|24141.17|24021.17|24151.13|24031.13|24151.13|24031.13|24141.17|24021.17|10
1637050860000|2021-11-16 08:21:00|24151.93|24031.93|24164.87|24044.87|24164.87|24044.87|24151.93|24031.93|9
1637050870000|2021-11-16 08:21:10|24167.67|24047.67|24174.76|24054.76|24174.76|24054.76|24167.67|24047.67|10
1637050880000|2021-11-16 08:21:20|24175.71|24055.71|24187.75|24067.75|24188.01|24068.01|24175.71|24055.71|10
1637050890000|2021-11-16 08:21:30|24187.36|24067.36|24193|24073|24193|24073|24187.36|24067.36|10
1637050900000|2021-11-16 08:21:40|24192.95|24072.95|24204.09|24084.09|24204.09|24084.09|24192.69|24072.69|10
1637050910000|2021-11-16 08:21:50|24203.88|24083.88|24207.59|24087.59|24209.46|24089.46|24203.53|24083.53|10
1637050920000|2021-11-16 08:22:00|24209.5|24089.5|24208.56|24088.56|24209.62|24089.62|24208.13|24088.13|10
1637050930000|2021-11-16 08:22:10|24207.87|24087.87|24207.66|24087.66|24209.6|24089.6|24207.58|24087.58|10
1637050940000|2021-11-16 08:22:20|24207.48|24087.48|24210.82|24090.82|24210.82|24090.82|24207.48|24087.48|10
1637050950000|2021-11-16 08:22:30|24210.59|24090.59|24201.05|24081.05|24211.23|24091.23|24201.05|24081.05|10
1637050960000|2021-11-16 08:22:40|24198.99|24078.99|24197.27|24077.27|24198.99|24078.99|24196.95|24076.95|10
1637050970000|2021-11-16 08:22:50|24197.48|24077.48|24197.21|24077.21|24201.8|24081.8|24197.21|24077.21|10
1637050980000|2021-11-16 08:23:00|24196.09|24076.09|24191.84|24071.84|24196.58|24076.58|24191.27|24071.27|10
1637050990000|2021-11-16 08:23:10|24190.83|24070.83|24190.56|24070.56|24191.02|24071.02|24189.52|24069.52|10
1637051000000|2021-11-16 08:23:20|24189.78|24069.78|24189.68|24069.68|24190.57|24070.57|24189.07|24069.07|10
1637051010000|2021-11-16 08:23:30|24189.99|24069.99|24192.4|24072.4|24192.4|24072.4|24189.99|24069.99|9
1637051020000|2021-11-16 08:23:40|24192.53|24072.53|24193.59|24073.59|24193.96|24073.96|24191.76|24071.76|10
1637051030000|2021-11-16 08:23:50|24193.35|24073.35|24192.75|24072.75|24193.57|24073.57|24192.52|24072.52|10
1637051040000|2021-11-16 08:24:00|24192.82|24072.82|24195.52|24075.52|24195.75|24075.75|24192.82|24072.82|10
1637051050000|2021-11-16 08:24:10|24195.77|24075.77|24194.6|24074.6|24196.8|24076.8|24194.42|24074.42|9
1637051060000|2021-11-16 08:24:20|24194.7|24074.7|24187.34|24067.34|24194.7|24074.7|24187.34|24067.34|10
1637051070000|2021-11-16 08:24:30|24186.45|24066.45|24182.01|24062.01|24186.45|24066.45|24181.39|24061.39|10
1637051080000|2021-11-16 08:24:40|24181.96|24061.96|24180.51|24060.51|24183.36|24063.36|24180.51|24060.51|10
1637051090000|2021-11-16 08:24:50|24181.77|24061.77|24184.34|24064.34|24184.34|24064.34|24181.77|24061.77|10
1637051100000|2021-11-16 08:25:00|24184.27|24064.27|24186.53|24066.53|24187.17|24067.17|24184.27|24064.27|9
1637051110000|2021-11-16 08:25:10|24186.39|24066.39|24187.99|24067.99|24189.39|24069.39|24186.39|24066.39|10
1637051120000|2021-11-16 08:25:20|24187.79|24067.79|24183.37|24063.37|24187.79|24067.79|24183.37|24063.37|10
1637051130000|2021-11-16 08:25:30|24182.94|24062.94|24177.46|24057.46|24182.94|24062.94|24177.46|24057.46|9
1637051140000|2021-11-16 08:25:40|24176.86|24056.86|24175.98|24055.98|24176.86|24056.86|24175.75|24055.75|9
1637051150000|2021-11-16 08:25:50|24175.93|24055.93|24159.03|24039.03|24175.93|24055.93|24159.03|24039.03|10
1637051160000|2021-11-16 08:26:00|24158.43|24038.43|24151.32|24031.32|24158.43|24038.43|24150.17|24030.17|10
1637051170000|2021-11-16 08:26:10|24152.29|24032.29|24157.61|24037.61|24157.61|24037.61|24152.17|24032.17|10
1637051180000|2021-11-16 08:26:20|24157.83|24037.83|24150.12|24030.12|24157.83|24037.83|24150.12|24030.12|10
1637051190000|2021-11-16 08:26:30|24150.18|24030.18|24149.86|24029.86|24150.87|24030.87|24147.75|24027.75|10
1637051200000|2021-11-16 08:26:40|24149.46|24029.46|24146.48|24026.48|24149.46|24029.46|24146.48|24026.48|10
1637051210000|2021-11-16 08:26:50|24145.54|24025.54|24143.32|24023.32|24146.08|24026.08|24143.32|24023.32|10
1637051220000|2021-11-16 08:27:00|24142.76|24022.76|24147.24|24027.24|24147.24|24027.24|24142.76|24022.76|9
1637051230000|2021-11-16 08:27:10|24147.34|24027.34|24148.01|24028.01|24148.81|24028.81|24147.34|24027.34|10
1637051240000|2021-11-16 08:27:20|24148.1|24028.1|24146.72|24026.72|24148.21|24028.21|24146.4|24026.4|9
1637051250000|2021-11-16 08:27:30|24147.5|24027.5|24148.79|24028.79|24150.02|24030.02|24147.28|24027.28|10
1637051260000|2021-11-16 08:27:40|24147.63|24027.63|24145.32|24025.32|24148.33|24028.33|24145.32|24025.32|9
1637051270000|2021-11-16 08:27:50|24143.14|24023.14|24133.65|24013.65|24143.14|24023.14|24133.65|24013.65|10
1637051280000|2021-11-16 08:28:00|24133.68|24013.68|24136.63|24016.63|24136.63|24016.63|24133.24|24013.24|10
1637051290000|2021-11-16 08:28:10|24136.49|24016.49|24136.79|24016.79|24137.56|24017.56|24136.46|24016.46|10
1637051300000|2021-11-16 08:28:20|24136.71|24016.71|24138.17|24018.17|24138.17|24018.17|24136.56|24016.56|10
1637051310000|2021-11-16 08:28:30|24136.99|24016.99|24135.17|24015.17|24137.14|24017.14|24135.17|24015.17|10
1637051320000|2021-11-16 08:28:40|24134.66|24014.66|24135.27|24015.27|24136.42|24016.42|24134.66|24014.66|10
1637051330000|2021-11-16 08:28:50|24135.76|24015.76|24133.5|24013.5|24137.45|24017.45|24133.5|24013.5|10
1637051340000|2021-11-16 08:29:00|24133.56|24013.56|24139.78|24019.78|24139.78|24019.78|24133.16|24013.16|10
1637051350000|2021-11-16 08:29:10|24140.59|24020.59|24140.76|24020.76|24141.9|24021.9|24140.03|24020.03|10
1637051360000|2021-11-16 08:29:20|24140.24|24020.24|24137.67|24017.67|24140.24|24020.24|24137.67|24017.67|10
1637051370000|2021-11-16 08:29:30|24137.32|24017.32|24136.12|24016.12|24137.75|24017.75|24135.65|24015.65|10
1637051380000|2021-11-16 08:29:40|24135.56|24015.56|24135.23|24015.23|24135.56|24015.56|24134.07|24014.07|10
1637051390000|2021-11-16 08:29:50|24137.35|24017.35|24141.1|24021.1|24141.1|24021.1|24136.42|24016.42|10
1637051400000|2021-11-16 08:30:00|24141.62|24021.62|24142.37|24022.37|24142.37|24022.37|24141.11|24021.11|10
1637051410000|2021-11-16 08:30:10|24142.73|24022.73|24145.32|24025.32|24145.75|24025.75|24142.73|24022.73|10
1637051420000|2021-11-16 08:30:20|24144.76|24024.76|24144.27|24024.27|24145.18|24025.18|24143.87|24023.87|10
1637051430000|2021-11-16 08:30:30|24144.82|24024.82|24147.14|24027.14|24147.14|24027.14|24143.98|24023.98|10
1637051440000|2021-11-16 08:30:40|24148.38|24028.38|24151.84|24031.84|24151.84|24031.84|24148.37|24028.37|9
1637051450000|2021-11-16 08:30:50|24152.14|24032.14|24160.54|24040.54|24160.54|24040.54|24152.14|24032.14|10
1637051460000|2021-11-16 08:31:00|24161.35|24041.35|24164.08|24044.08|24166.49|24046.49|24161.35|24041.35|10
1637051470000|2021-11-16 08:31:10|24162.4|24042.4|24161.39|24041.39|24162.62|24042.62|24160.31|24040.31|10
1637051480000|2021-11-16 08:31:20|24160.44|24040.44|24158.83|24038.83|24160.86|24040.86|24158.41|24038.41|9
1637051490000|2021-11-16 08:31:30|24159.83|24039.83|24161.02|24041.02|24161.31|24041.31|24159.39|24039.39|10
1637051500000|2021-11-16 08:31:40|24160.84|24040.84|24159.26|24039.26|24160.84|24040.84|24157.89|24037.89|10
1637051510000|2021-11-16 08:31:50|24160.12|24040.12|24162.86|24042.86|24162.86|24042.86|24159.55|24039.55|10
1637051520000|2021-11-16 08:32:00|24162.89|24042.89|24161.3|24041.3|24163.58|24043.58|24161.3|24041.3|10
1637051530000|2021-11-16 08:32:10|24160.77|24040.77|24157.76|24037.76|24160.77|24040.77|24157.76|24037.76|10
1637051540000|2021-11-16 08:32:20|24157.89|24037.89|24158.22|24038.22|24159.81|24039.81|24157.6|24037.6|10
1637051550000|2021-11-16 08:32:30|24158.8|24038.8|24162.92|24042.92|24162.92|24042.92|24158.8|24038.8|10
1637051560000|2021-11-16 08:32:40|24162.98|24042.98|24166.47|24046.47|24166.47|24046.47|24162.98|24042.98|10
1637051570000|2021-11-16 08:32:50|24166.69|24046.69|24170.73|24050.73|24170.73|24050.73|24166.4|24046.4|10
1637051580000|2021-11-16 08:33:00|24171.67|24051.67|24176.46|24056.46|24176.46|24056.46|24171.67|24051.67|10
1637051590000|2021-11-16 08:33:10|24176.8|24056.8|24179.63|24059.63|24179.63|24059.63|24176.8|24056.8|9
1637051600000|2021-11-16 08:33:20|24179.24|24059.24|24181.46|24061.46|24181.91|24061.91|24179.24|24059.24|8
1637051610000|2021-11-16 08:33:30|24181.45|24061.45|24180.95|24060.95|24182.12|24062.12|24180.95|24060.95|10
1637051620000|2021-11-16 08:33:40|24181.06|24061.06|24179.95|24059.95|24181.44|24061.44|24179.95|24059.95|9
1637051630000|2021-11-16 08:33:50|24179.71|24059.71|24179.57|24059.57|24180.06|24060.06|24179.42|24059.42|10
1637051640000|2021-11-16 08:34:00|24179.38|24059.38|24184.47|24064.47|24184.47|24064.47|24179.38|24059.38|10
1637051650000|2021-11-16 08:34:10|24184.29|24064.29|24186.54|24066.54|24187.02|24067.02|24184.29|24064.29|10
1637051660000|2021-11-16 08:34:20|24186.55|24066.55|24187.54|24067.54|24187.89|24067.89|24186.55|24066.55|10
1637051670000|2021-11-16 08:34:30|24188.09|24068.09|24191.16|24071.16|24191.16|24071.16|24188.09|24068.09|10
1637051680000|2021-11-16 08:34:40|24190.38|24070.38|24192.75|24072.75|24192.75|24072.75|24190.38|24070.38|9
1637051690000|2021-11-16 08:34:50|24191.64|24071.64|24192.88|24072.88|24193.26|24073.26|24191.26|24071.26|10
1637051700000|2021-11-16 08:35:00|24192.79|24072.79|24199.58|24079.58|24199.58|24079.58|24192.47|24072.47|10
1637051710000|2021-11-16 08:35:10|24200.15|24080.15|24202.61|24082.61|24202.61|24082.61|24199.92|24079.92|10
1637051720000|2021-11-16 08:35:20|24203.69|24083.69|24203.41|24083.41|24203.72|24083.72|24203.08|24083.08|9
1637051730000|2021-11-16 08:35:30|24204.19|24084.19|24202|24082|24204.19|24084.19|24200.93|24080.93|10
1637051740000|2021-11-16 08:35:40|24201.94|24081.94|24205.53|24085.53|24205.53|24085.53|24201.94|24081.94|10
1637051750000|2021-11-16 08:35:50|24205.67|24085.67|24203.85|24083.85|24205.67|24085.67|24202.74|24082.74|10
1637051760000|2021-11-16 08:36:00|24203.79|24083.79|24198.54|24078.54|24203.79|24083.79|24198.41|24078.41|10
1637051770000|2021-11-16 08:36:10|24197.71|24077.71|24190.25|24070.25|24197.71|24077.71|24190.25|24070.25|10
1637051780000|2021-11-16 08:36:20|24190.63|24070.63|24186.6|24066.6|24190.63|24070.63|24186.12|24066.12|10
1637051790000|2021-11-16 08:36:30|24185.9|24065.9|24185.25|24065.25|24186.17|24066.17|24185.25|24065.25|10
1637051800000|2021-11-16 08:36:40|24185.01|24065.01|24180.91|24060.91|24185.01|24065.01|24180.91|24060.91|10
1637051810000|2021-11-16 08:36:50|24180.7|24060.7|24183.29|24063.29|24183.29|24063.29|24180.7|24060.7|10
1637051820000|2021-11-16 08:37:00|24182.9|24062.9|24185.52|24065.52|24185.68|24065.68|24182.9|24062.9|10
1637051830000|2021-11-16 08:37:10|24185.37|24065.37|24185.09|24065.09|24186.54|24066.54|24184.19|24064.19|9
1637051840000|2021-11-16 08:37:20|24184.83|24064.83|24184.72|24064.72|24184.83|24064.83|24183.58|24063.58|9
1637051850000|2021-11-16 08:37:30|24184.82|24064.82|24187.74|24067.74|24187.74|24067.74|24184.53|24064.53|9
1637051860000|2021-11-16 08:37:40|24186.28|24066.28|24188.37|24068.37|24188.37|24068.37|24186.24|24066.24|10
1637051870000|2021-11-16 08:37:50|24189.84|24069.84|24194.65|24074.65|24194.65|24074.65|24189.11|24069.11|10
1637051880000|2021-11-16 08:38:00|24194.81|24074.81|24196.15|24076.15|24196.15|24076.15|24194.28|24074.28|10
1637051890000|2021-11-16 08:38:10|24195.79|24075.79|24200.14|24080.14|24200.14|24080.14|24195.79|24075.79|10
1637051900000|2021-11-16 08:38:20|24199.92|24079.92|24201.56|24081.56|24201.56|24081.56|24199.55|24079.55|10
1637051910000|2021-11-16 08:38:30|24200.95|24080.95|24203.59|24083.59|24203.59|24083.59|24200.85|24080.85|9
1637051920000|2021-11-16 08:38:40|24202.81|24082.81|24204.01|24084.01|24204.07|24084.07|24202.81|24082.81|10
1637051930000|2021-11-16 08:38:50|24204.08|24084.08|24209.55|24089.55|24209.55|24089.55|24204.08|24084.08|10
1637051940000|2021-11-16 08:39:00|24210.25|24090.25|24221.21|24101.21|24221.21|24101.21|24210.25|24090.25|10
1637051950000|2021-11-16 08:39:10|24222.04|24102.04|24228.04|24108.04|24228.04|24108.04|24222.04|24102.04|10
1637051960000|2021-11-16 08:39:20|24228.07|24108.07|24228.02|24108.02|24228.44|24108.44|24227.21|24107.21|10
1637051970000|2021-11-16 08:39:30|24228.01|24108.01|24227.28|24107.28|24228.01|24108.01|24226.29|24106.29|10
1637051980000|2021-11-16 08:39:40|24227.41|24107.41|24229.68|24109.68|24230.21|24110.21|24227.41|24107.41|10
1637051990000|2021-11-16 08:39:50|24229.98|24109.98|24231.37|24111.37|24232.39|24112.39|24229.98|24109.98|10
1637052000000|2021-11-16 08:40:00|24230.48|24110.48|24228.64|24108.64|24230.48|24110.48|24228.64|24108.64|10
1637052010000|2021-11-16 08:40:10|24227.99|24107.99|24233.01|24113.01|24233.01|24113.01|24227.99|24107.99|10
1637052020000|2021-11-16 08:40:20|24232.08|24112.08|24233.23|24113.23|24233.23|24113.23|24231.92|24111.92|9
1637052030000|2021-11-16 08:40:30|24233.95|24113.95|24233.79|24113.79|24234.51|24114.51|24233.67|24113.67|9
1637052040000|2021-11-16 08:40:40|24233.67|24113.67|24246.57|24126.57|24246.57|24126.57|24233.67|24113.67|10
1637052050000|2021-11-16 08:40:50|24245.6|24125.6|24243.81|24123.81|24246.57|24126.57|24243.81|24123.81|10
1637052060000|2021-11-16 08:41:00|24243.66|24123.66|24242.1|24122.1|24243.93|24123.93|24241.84|24121.84|10
1637052070000|2021-11-16 08:41:10|24240.64|24120.64|24245.95|24125.95|24246.51|24126.51|24240.64|24120.64|10
1637052080000|2021-11-16 08:41:20|24245.92|24125.92|24247.57|24127.57|24247.57|24127.57|24245.63|24125.63|10
1637052090000|2021-11-16 08:41:30|24247.47|24127.47|24249.21|24129.21|24249.21|24129.21|24247.24|24127.24|10
1637052100000|2021-11-16 08:41:40|24251.12|24131.12|24257.54|24137.54|24257.54|24137.54|24251.12|24131.12|10
1637052110000|2021-11-16 08:41:50|24257.39|24137.39|24260.88|24140.88|24260.88|24140.88|24257.39|24137.39|9
1637052120000|2021-11-16 08:42:00|24261.47|24141.47|24268.68|24148.68|24268.91|24148.91|24261.47|24141.47|10
1637052130000|2021-11-16 08:42:10|24269.13|24149.13|24267.62|24147.62|24269.13|24149.13|24267.62|24147.62|10
1637052140000|2021-11-16 08:42:20|24267.87|24147.87|24273.03|24153.03|24273.03|24153.03|24267.87|24147.87|10
1637052150000|2021-11-16 08:42:30|24271.99|24151.99|24264.57|24144.57|24271.99|24151.99|24264.57|24144.57|10
1637052160000|2021-11-16 08:42:40|24263.45|24143.45|24266.32|24146.32|24266.32|24146.32|24263.45|24143.45|10
1637052170000|2021-11-16 08:42:50|24266.98|24146.98|24267.8|24147.8|24268.78|24148.78|24266.98|24146.98|10
1637052180000|2021-11-16 08:43:00|24268.71|24148.71|24271.6|24151.6|24271.63|24151.63|24268.71|24148.71|9
1637052190000|2021-11-16 08:43:10|24271.57|24151.57|24272.04|24152.04|24272.75|24152.75|24271.57|24151.57|9
1637052200000|2021-11-16 08:43:20|24271.93|24151.93|24272.84|24152.84|24272.84|24152.84|24271.19|24151.19|9
1637052210000|2021-11-16 08:43:30|24272.63|24152.63|24275.6|24155.6|24275.6|24155.6|24272.63|24152.63|10
1637052220000|2021-11-16 08:43:40|24276.76|24156.76|24276.61|24156.61|24277.24|24157.24|24276.05|24156.05|10
1637052230000|2021-11-16 08:43:50|24277.87|24157.87|24275.78|24155.78|24277.87|24157.87|24275.78|24155.78|10
1637052240000|2021-11-16 08:44:00|24271.98|24151.98|24271.31|24151.31|24272.42|24152.42|24271.29|24151.29|10
1637052250000|2021-11-16 08:44:10|24269.6|24149.6|24270.29|24150.29|24270.3|24150.3|24269.21|24149.21|10
1637052260000|2021-11-16 08:44:20|24272.16|24152.16|24273.87|24153.87|24273.87|24153.87|24271.54|24151.54|10
1637052270000|2021-11-16 08:44:30|24274.03|24154.03|24274.75|24154.75|24274.83|24154.83|24272.78|24152.78|9
1637052280000|2021-11-16 08:44:40|24275.38|24155.38|24275.54|24155.54|24275.54|24155.54|24273.79|24153.79|10
1637052290000|2021-11-16 08:44:50|24276.03|24156.03|24277.47|24157.47|24277.76|24157.76|24275.84|24155.84|10
1637052300000|2021-11-16 08:45:00|24277.76|24157.76|24277.3|24157.3|24278.15|24158.15|24277.03|24157.03|10
1637052310000|2021-11-16 08:45:10|24277.54|24157.54|24276.76|24156.76|24278.29|24158.29|24276.76|24156.76|10
1637052320000|2021-11-16 08:45:20|24277.04|24157.04|24275.92|24155.92|24277.88|24157.88|24275.92|24155.92|10
1637052330000|2021-11-16 08:45:30|24275.54|24155.54|24274.18|24154.18|24275.54|24155.54|24273.53|24153.53|9
1637052340000|2021-11-16 08:45:40|24274.05|24154.05|24267.39|24147.39|24274.05|24154.05|24267.26|24147.26|10
1637052350000|2021-11-16 08:45:50|24267.3|24147.3|24268.01|24148.01|24268.01|24148.01|24266.53|24146.53|10
1637052360000|2021-11-16 08:46:00|24267.92|24147.92|24266.22|24146.22|24267.92|24147.92|24265.7|24145.7|10
1637052370000|2021-11-16 08:46:10|24266.18|24146.18|24267.4|24147.4|24267.58|24147.58|24266.18|24146.18|10
1637052380000|2021-11-16 08:46:20|24266.88|24146.88|24264.96|24144.96|24268.16|24148.16|24264.96|24144.96|9
1637052390000|2021-11-16 08:46:30|24264.43|24144.43|24260.35|24140.35|24264.43|24144.43|24259.94|24139.94|9
1637052400000|2021-11-16 08:46:40|24260.64|24140.64|24259.44|24139.44|24260.64|24140.64|24259.09|24139.09|10
1637052410000|2021-11-16 08:46:50|24258.96|24138.96|24261.04|24141.04|24261.25|24141.25|24258.96|24138.96|10
1637052420000|2021-11-16 08:47:00|24261.15|24141.15|24260|24140|24261.83|24141.83|24260|24140|10
1637052430000|2021-11-16 08:47:10|24259.48|24139.48|24255.62|24135.62|24259.48|24139.48|24255.62|24135.62|10
1637052440000|2021-11-16 08:47:20|24254.92|24134.92|24245.81|24125.81|24254.92|24134.92|24245.81|24125.81|10
1637052450000|2021-11-16 08:47:30|24244.62|24124.62|24240.85|24120.85|24244.62|24124.62|24240.85|24120.85|10
1637052460000|2021-11-16 08:47:40|24240.82|24120.82|24233.52|24113.52|24240.82|24120.82|24233.52|24113.52|10
1637052470000|2021-11-16 08:47:50|24233.85|24113.85|24230.23|24110.23|24235.06|24115.06|24230.23|24110.23|10
1637052480000|2021-11-16 08:48:00|24230.58|24110.58|24228.4|24108.4|24230.64|24110.64|24227.93|24107.93|10
1637052490000|2021-11-16 08:48:10|24228.09|24108.09|24226.58|24106.58|24228.09|24108.09|24226.08|24106.08|10
1637052500000|2021-11-16 08:48:20|24226.37|24106.37|24224.56|24104.56|24227.88|24107.88|24224.56|24104.56|10
1637052510000|2021-11-16 08:48:30|24223.93|24103.93|24222.86|24102.86|24224.34|24104.34|24222.86|24102.86|10
1637052520000|2021-11-16 08:48:40|24222.15|24102.15|24223.79|24103.79|24223.95|24103.95|24221.95|24101.95|10
1637052530000|2021-11-16 08:48:50|24223.52|24103.52|24223.28|24103.28|24225.25|24105.25|24223.28|24103.28|9
1637052540000|2021-11-16 08:49:00|24223.77|24103.77|24224.92|24104.92|24225.06|24105.06|24223.77|24103.77|10
1637052550000|2021-11-16 08:49:10|24225.46|24105.46|24223.2|24103.2|24225.46|24105.46|24223.2|24103.2|8
1637052560000|2021-11-16 08:49:20|24222.41|24102.41|24221.98|24101.98|24224.21|24104.21|24221.98|24101.98|10
1637052570000|2021-11-16 08:49:30|24221.5|24101.5|24218.17|24098.17|24221.5|24101.5|24218.17|24098.17|10
1637052580000|2021-11-16 08:49:40|24217.32|24097.32|24216.03|24096.03|24217.69|24097.69|24216.03|24096.03|9
1637052590000|2021-11-16 08:49:50|24216.69|24096.69|24214.71|24094.71|24216.69|24096.69|24214.71|24094.71|8
1637052600000|2021-11-16 08:50:00|24214.51|24094.51|24207.18|24087.18|24214.51|24094.51|24207.18|24087.18|10
1637052610000|2021-11-16 08:50:10|24206.33|24086.33|24201.75|24081.75|24206.33|24086.33|24201.22|24081.22|9
1637052620000|2021-11-16 08:50:20|24201.81|24081.81|24198.94|24078.94|24201.81|24081.81|24198.94|24078.94|10
1637052630000|2021-11-16 08:50:30|24198.84|24078.84|24192.74|24072.74|24198.84|24078.84|24192.48|24072.48|10
1637052640000|2021-11-16 08:50:40|24192.17|24072.17|24199.26|24079.26|24199.26|24079.26|24192.17|24072.17|10
1637052650000|2021-11-16 08:50:50|24201.25|24081.25|24206.09|24086.09|24206.41|24086.41|24201.25|24081.25|10
1637052660000|2021-11-16 08:51:00|24206.35|24086.35|24208.27|24088.27|24208.98|24088.98|24206.35|24086.35|10
1637052670000|2021-11-16 08:51:10|24208.64|24088.64|24210.68|24090.68|24210.68|24090.68|24207.52|24087.52|9
1637052680000|2021-11-16 08:51:20|24211.88|24091.88|24216.22|24096.22|24216.32|24096.32|24211.88|24091.88|10
1637052690000|2021-11-16 08:51:30|24216.23|24096.23|24219.17|24099.17|24219.64|24099.64|24216.23|24096.23|10
1637052700000|2021-11-16 08:51:40|24219.14|24099.14|24227.69|24107.69|24227.69|24107.69|24219.14|24099.14|10
1637052710000|2021-11-16 08:51:50|24228.01|24108.01|24235.8|24115.8|24235.8|24115.8|24227.99|24107.99|10
1637052720000|2021-11-16 08:52:00|24236.95|24116.95|24241.35|24121.35|24241.81|24121.81|24236.95|24116.95|9
1637052730000|2021-11-16 08:52:10|24241.6|24121.6|24246.5|24126.5|24246.5|24126.5|24241.6|24121.6|10
1637052740000|2021-11-16 08:52:20|24247.74|24127.74|24254.55|24134.55|24254.55|24134.55|24247.74|24127.74|10
1637052750000|2021-11-16 08:52:30|24254.87|24134.87|24254.76|24134.76|24254.87|24134.87|24253.74|24133.74|10
1637052760000|2021-11-16 08:52:40|24254.48|24134.48|24259.72|24139.72|24260.54|24140.54|24254.48|24134.48|10
1637052770000|2021-11-16 08:52:50|24259.75|24139.75|24261.02|24141.02|24261.02|24141.02|24259.26|24139.26|10
1637052780000|2021-11-16 08:53:00|24262.51|24142.51|24267.59|24147.59|24267.59|24147.59|24262.51|24142.51|9
1637052790000|2021-11-16 08:53:10|24267.4|24147.4|24269.76|24149.76|24269.9|24149.9|24267.4|24147.4|10
1637052800000|2021-11-16 08:53:20|24269.69|24149.69|24274|24154|24274|24154|24269.69|24149.69|10
1637052810000|2021-11-16 08:53:30|24273.9|24153.9|24277.88|24157.88|24277.88|24157.88|24273.74|24153.74|10
1637052820000|2021-11-16 08:53:40|24278.59|24158.59|24286.89|24166.89|24286.9|24166.9|24278.35|24158.35|10
1637052830000|2021-11-16 08:53:50|24290.16|24170.16|24293.53|24173.53|24293.92|24173.92|24290.16|24170.16|10
1637052840000|2021-11-16 08:54:00|24293.81|24173.81|24294.79|24174.79|24295.98|24175.98|24293.73|24173.73|10
1637052850000|2021-11-16 08:54:10|24294.35|24174.35|24291.63|24171.63|24294.64|24174.64|24291.63|24171.63|10
1637052860000|2021-11-16 08:54:20|24291.85|24171.85|24293.8|24173.8|24293.8|24173.8|24290.09|24170.09|10
1637052870000|2021-11-16 08:54:30|24293.59|24173.59|24296.93|24176.93|24296.93|24176.93|24293.59|24173.59|9
1637052880000|2021-11-16 08:54:40|24296.45|24176.45|24296.96|24176.96|24297.29|24177.29|24295.44|24175.44|10
1637052890000|2021-11-16 08:54:50|24295.54|24175.54|24296.87|24176.87|24297.12|24177.12|24295.54|24175.54|9
1637052900000|2021-11-16 08:55:00|24296.96|24176.96|24295.16|24175.16|24297.78|24177.78|24293.5|24173.5|10
1637052910000|2021-11-16 08:55:10|24295.47|24175.47|24296.56|24176.56|24298.21|24178.21|24295.27|24175.27|10
1637052920000|2021-11-16 08:55:20|24297.04|24177.04|24297.33|24177.33|24298.11|24178.11|24296.93|24176.93|8
1637052930000|2021-11-16 08:55:30|24297.61|24177.61|24299.83|24179.83|24300.86|24180.86|24297.61|24177.61|10
1637052940000|2021-11-16 08:55:40|24300.18|24180.18|24303.8|24183.8|24303.93|24183.93|24300.18|24180.18|10
1637052950000|2021-11-16 08:55:50|24303.3|24183.3|24306.63|24186.63|24306.63|24186.63|24303.3|24183.3|10
1637052960000|2021-11-16 08:56:00|24306.16|24186.16|24306.92|24186.92|24306.92|24186.92|24305.67|24185.67|10
1637052970000|2021-11-16 08:56:10|24307.97|24187.97|24308.14|24188.14|24308.95|24188.95|24307.28|24187.28|10
1637052980000|2021-11-16 08:56:20|24307.96|24187.96|24309.79|24189.79|24309.79|24189.79|24307.74|24187.74|10
1637052990000|2021-11-16 08:56:30|24310.68|24190.68|24310.7|24190.7|24311.99|24191.99|24310.68|24190.68|10
1637053000000|2021-11-16 08:56:40|24310.4|24190.4|24310.24|24190.24|24310.45|24190.45|24309.91|24189.91|10
1637053010000|2021-11-16 08:56:50|24310.54|24190.54|24310.44|24190.44|24310.74|24190.74|24308.99|24188.99|10
1637053020000|2021-11-16 08:57:00|24310.59|24190.59|24310.89|24190.89|24311.89|24191.89|24310.59|24190.59|10
1637053030000|2021-11-16 08:57:10|24311.21|24191.21|24306.02|24186.02|24311.21|24191.21|24305.8|24185.8|9
1637053040000|2021-11-16 08:57:20|24305.65|24185.65|24301.44|24181.44|24305.71|24185.71|24301.44|24181.44|10
1637053050000|2021-11-16 08:57:30|24302.16|24182.16|24300.07|24180.07|24302.69|24182.69|24300.07|24180.07|10
1637053060000|2021-11-16 08:57:40|24299.84|24179.84|24299.58|24179.58|24300.16|24180.16|24299.44|24179.44|10
1637053070000|2021-11-16 08:57:50|24299.54|24179.54|24295.53|24175.53|24300.7|24180.7|24295.29|24175.29|10
1637053080000|2021-11-16 08:58:00|24294.55|24174.55|24297.17|24177.17|24297.17|24177.17|24294.36|24174.36|10
1637053090000|2021-11-16 08:58:10|24295.81|24175.81|24294.44|24174.44|24296.06|24176.06|24293.94|24173.94|10
1637053100000|2021-11-16 08:58:20|24294.35|24174.35|24293|24173|24294.47|24174.47|24292.55|24172.55|9
1637053110000|2021-11-16 08:58:30|24292.51|24172.51|24291.46|24171.46|24292.51|24172.51|24291.02|24171.02|10
1637053120000|2021-11-16 08:58:40|24291.29|24171.29|24288.9|24168.9|24291.29|24171.29|24287.82|24167.82|10
1637053130000|2021-11-16 08:58:50|24288.8|24168.8|24290.78|24170.78|24290.83|24170.83|24287.29|24167.29|10
1637053140000|2021-11-16 08:59:00|24290.14|24170.14|24297.42|24177.42|24297.42|24177.42|24290.14|24170.14|10
1637053150000|2021-11-16 08:59:10|24298.34|24178.34|24302.01|24182.01|24302.01|24182.01|24298.34|24178.34|10
1637053160000|2021-11-16 08:59:20|24302.4|24182.4|24305.05|24185.05|24305.05|24185.05|24302.4|24182.4|10
1637053170000|2021-11-16 08:59:30|24305|24185|24305.74|24185.74|24305.84|24185.84|24304.58|24184.58|9
1637053180000|2021-11-16 08:59:40|24305.59|24185.59|24306.34|24186.34|24306.34|24186.34|24305.06|24185.06|10
1637053190000|2021-11-16 08:59:50|24306.78|24186.78|24308.31|24188.31|24308.31|24188.31|24306.5|24186.5|10
1637053200000|2021-11-16 09:00:00|24308.1|24188.1|24307.89|24187.89|24308.74|24188.74|24306.39|24186.39|10
1637053210000|2021-11-16 09:00:10|24307.08|24187.08|24300.7|24180.7|24307.08|24187.08|24300.7|24180.7|10
1637053220000|2021-11-16 09:00:20|24299.55|24179.55|24297.22|24177.22|24299.55|24179.55|24295.94|24175.94|10
1637053230000|2021-11-16 09:00:30|24295.4|24175.4|24301.5|24181.5|24301.53|24181.53|24295.4|24175.4|10
1637053240000|2021-11-16 09:00:40|24301.15|24181.15|24307.97|24187.97|24307.97|24187.97|24301.15|24181.15|8
1637053250000|2021-11-16 09:00:50|24302.33|24182.33|24330.82|24210.82|24330.82|24210.82|24293.94|24173.94|10
1637053260000|2021-11-16 09:01:00|24341.06|24221.06|24356.52|24236.52|24356.52|24236.52|24338.52|24218.52|10
1637053270000|2021-11-16 09:01:10|24356.91|24236.91|24354.91|24234.91|24357.12|24237.12|24354.91|24234.91|10
1637053280000|2021-11-16 09:01:20|24352.18|24232.18|24356.66|24236.66|24357.62|24237.62|24351.12|24231.12|10
1637053290000|2021-11-16 09:01:30|24357.41|24237.41|24365.94|24245.94|24366.27|24246.27|24356.94|24236.94|10
1637053300000|2021-11-16 09:01:40|24369.76|24249.76|24370.24|24250.24|24373.81|24253.81|24369.76|24249.76|10
1637053310000|2021-11-16 09:01:50|24369.5|24249.5|24366.87|24246.87|24370.49|24250.49|24366.87|24246.87|10
1637053320000|2021-11-16 09:02:00|24365.25|24245.25|24367.43|24247.43|24368.4|24248.4|24363.77|24243.77|10
1637053330000|2021-11-16 09:02:10|24366.91|24246.91|24369.3|24249.3|24370.27|24250.27|24366.91|24246.91|10
1637053340000|2021-11-16 09:02:20|24369.69|24249.69|24361.72|24241.72|24369.69|24249.69|24360.68|24240.68|10
1637053350000|2021-11-16 09:02:30|24360.31|24240.31|24352.57|24232.57|24360.31|24240.31|24352.57|24232.57|10
1637053360000|2021-11-16 09:02:40|24352.25|24232.25|24341.25|24221.25|24352.25|24232.25|24340.47|24220.47|10
1637053370000|2021-11-16 09:02:50|24336.43|24216.43|24340.25|24220.25|24340.25|24220.25|24334.06|24214.06|10
1637053380000|2021-11-16 09:03:00|24339.81|24219.81|24333.44|24213.44|24340.04|24220.04|24333.44|24213.44|10
1637053390000|2021-11-16 09:03:10|24330.42|24210.42|24323.05|24203.05|24330.42|24210.42|24323.05|24203.05|10
1637053400000|2021-11-16 09:03:20|24321.58|24201.58|24307.88|24187.88|24321.58|24201.58|24307.88|24187.88|10
1637053410000|2021-11-16 09:03:30|24308.31|24188.31|24308.48|24188.48|24308.93|24188.93|24307.33|24187.33|10
1637053420000|2021-11-16 09:03:40|24309.28|24189.28|24309.79|24189.79|24309.79|24189.79|24308.31|24188.31|10
1637053430000|2021-11-16 09:03:50|24309.03|24189.03|24297.58|24177.58|24309.26|24189.26|24297.58|24177.58|9
1637053440000|2021-11-16 09:04:00|24290.68|24170.68|24275.04|24155.04|24290.68|24170.68|24275.04|24155.04|10
1637053450000|2021-11-16 09:04:10|24275.54|24155.54|24273.67|24153.67|24275.55|24155.55|24273.42|24153.42|10
1637053460000|2021-11-16 09:04:20|24271.51|24151.51|24273.93|24153.93|24274.07|24154.07|24270.46|24150.46|10
1637053470000|2021-11-16 09:04:30|24272.63|24152.63|24267.4|24147.4|24272.63|24152.63|24266.41|24146.41|10
1637053480000|2021-11-16 09:04:40|24265.05|24145.05|24264.21|24144.21|24265.28|24145.28|24263.55|24143.55|10
1637053490000|2021-11-16 09:04:50|24263.92|24143.92|24262.05|24142.05|24263.92|24143.92|24261.84|24141.84|9
1637053500000|2021-11-16 09:05:00|24262.2|24142.2|24260.15|24140.15|24262.65|24142.65|24260.15|24140.15|10
1637053510000|2021-11-16 09:05:10|24256.17|24136.17|24246.22|24126.22|24256.17|24136.17|24246.16|24126.16|10
1637053520000|2021-11-16 09:05:20|24243.95|24123.95|24230.94|24110.94|24243.95|24123.95|24230.94|24110.94|10
1637053530000|2021-11-16 09:05:30|24228.76|24108.76|24220.58|24100.58|24228.76|24108.76|24219.13|24099.13|10
1637053540000|2021-11-16 09:05:40|24216.36|24096.36|24202.75|24082.75|24216.36|24096.36|24202.75|24082.75|10
1637053550000|2021-11-16 09:05:50|24202.03|24082.03|24205.68|24085.68|24205.68|24085.68|24200.66|24080.66|10
1637053560000|2021-11-16 09:06:00|24205.36|24085.36|24204.6|24084.6|24205.36|24085.36|24202.8|24082.8|10
1637053570000|2021-11-16 09:06:10|24204.94|24084.94|24202.72|24082.72|24206.89|24086.89|24202.72|24082.72|10
1637053580000|2021-11-16 09:06:20|24202.35|24082.35|24195.15|24075.15|24202.35|24082.35|24195.15|24075.15|10
1637053590000|2021-11-16 09:06:30|24195.55|24075.55|24197.22|24077.22|24198.21|24078.21|24194.38|24074.38|10
1637053600000|2021-11-16 09:06:40|24196.72|24076.72|24198.08|24078.08|24198.47|24078.47|24195.31|24075.31|9
1637053610000|2021-11-16 09:06:50|24197.91|24077.91|24197.56|24077.56|24197.92|24077.92|24196.39|24076.39|10
1637053620000|2021-11-16 09:07:00|24196.32|24076.32|24198.02|24078.02|24198.02|24078.02|24196.32|24076.32|10
1637053630000|2021-11-16 09:07:10|24197.92|24077.92|24199.99|24079.99|24200.13|24080.13|24197.92|24077.92|10
1637053640000|2021-11-16 09:07:20|24200.32|24080.32|24209.97|24089.97|24209.97|24089.97|24200.32|24080.32|10
1637053650000|2021-11-16 09:07:30|24209.45|24089.45|24200.8|24080.8|24210.09|24090.09|24200.27|24080.27|10
1637053660000|2021-11-16 09:07:40|24203.25|24083.25|24196.95|24076.95|24203.25|24083.25|24196.95|24076.95|9
1637053670000|2021-11-16 09:07:50|24197.57|24077.57|24195.46|24075.46|24197.57|24077.57|24195.46|24075.46|10
1637053680000|2021-11-16 09:08:00|24194.95|24074.95|24192.74|24072.74|24195.23|24075.23|24192.07|24072.07|10
1637053690000|2021-11-16 09:08:10|24193.43|24073.43|24196.8|24076.8|24196.8|24076.8|24193.43|24073.43|10
1637053700000|2021-11-16 09:08:20|24197.97|24077.97|24200.93|24080.93|24200.93|24080.93|24197.64|24077.64|10
1637053710000|2021-11-16 09:08:30|24200.07|24080.07|24195.32|24075.32|24200.07|24080.07|24195.32|24075.32|9
1637053720000|2021-11-16 09:08:40|24195.13|24075.13|24195.3|24075.3|24196.63|24076.63|24195.02|24075.02|10
1637053730000|2021-11-16 09:08:50|24195.1|24075.1|24189.54|24069.54|24195.36|24075.36|24189.33|24069.33|10
1637053740000|2021-11-16 09:09:00|24188.92|24068.92|24183.56|24063.56|24188.92|24068.92|24183.53|24063.53|10
1637053750000|2021-11-16 09:09:10|24183.81|24063.81|24185.62|24065.62|24185.62|24065.62|24183.08|24063.08|10
1637053760000|2021-11-16 09:09:20|24185.59|24065.59|24190.11|24070.11|24190.13|24070.13|24185.59|24065.59|10
1637053770000|2021-11-16 09:09:30|24190.63|24070.63|24191.66|24071.66|24191.66|24071.66|24190.45|24070.45|10
1637053780000|2021-11-16 09:09:40|24192.32|24072.32|24193.54|24073.54|24193.88|24073.88|24192.32|24072.32|10
1637053790000|2021-11-16 09:09:50|24193.86|24073.86|24194.1|24074.1|24194.7|24074.7|24193.59|24073.59|10
1637053800000|2021-11-16 09:10:00|24191.91|24071.91|24185.26|24065.26|24192.28|24072.28|24185.23|24065.23|10
1637053810000|2021-11-16 09:10:10|24185.17|24065.17|24185.08|24065.08|24185.78|24065.78|24183.86|24063.86|10
1637053820000|2021-11-16 09:10:20|24182.93|24062.93|24182.38|24062.38|24182.93|24062.93|24181.06|24061.06|10
1637053830000|2021-11-16 09:10:30|24182.25|24062.25|24181.02|24061.02|24182.25|24062.25|24181.02|24061.02|9
1637053840000|2021-11-16 09:10:40|24179.61|24059.61|24181.13|24061.13|24181.13|24061.13|24179.21|24059.21|9
1637053850000|2021-11-16 09:10:50|24180.02|24060.02|24182.39|24062.39|24182.63|24062.63|24180.02|24060.02|9
1637053860000|2021-11-16 09:11:00|24181.89|24061.89|24179.75|24059.75|24181.89|24061.89|24179.75|24059.75|10
1637053870000|2021-11-16 09:11:10|24180.82|24060.82|24179.74|24059.74|24180.82|24060.82|24179.74|24059.74|10
1637053880000|2021-11-16 09:11:20|24179.91|24059.91|24183.38|24063.38|24183.38|24063.38|24179.91|24059.91|10
1637053890000|2021-11-16 09:11:30|24183.4|24063.4|24186.82|24066.82|24187.27|24067.27|24183.4|24063.4|9
1637053900000|2021-11-16 09:11:40|24188.2|24068.2|24196.2|24076.2|24196.2|24076.2|24188.2|24068.2|10
1637053910000|2021-11-16 09:11:50|24196.6|24076.6|24202.39|24082.39|24202.39|24082.39|24196.6|24076.6|10
1637053920000|2021-11-16 09:12:00|24202.71|24082.71|24203.44|24083.44|24204.49|24084.49|24202.71|24082.71|10
1637053930000|2021-11-16 09:12:10|24203.11|24083.11|24205.31|24085.31|24205.55|24085.55|24203.11|24083.11|7
1637053940000|2021-11-16 09:12:20|24205.8|24085.8|24204.91|24084.91|24205.8|24085.8|24203.77|24083.77|10
1637053950000|2021-11-16 09:12:30|24204.93|24084.93|24219.12|24099.12|24219.12|24099.12|24204.93|24084.93|10
1637053960000|2021-11-16 09:12:40|24219.42|24099.42|24221.63|24101.63|24221.86|24101.86|24219.42|24099.42|10
1637053970000|2021-11-16 09:12:50|24221.43|24101.43|24221.65|24101.65|24222.53|24102.53|24220.49|24100.49|10
1637053980000|2021-11-16 09:13:00|24222.12|24102.12|24223|24103|24223|24103|24221.75|24101.75|10
1637053990000|2021-11-16 09:13:10|24223.27|24103.27|24222.9|24102.9|24224.06|24104.06|24222.79|24102.79|10
1637054000000|2021-11-16 09:13:20|24221.87|24101.87|24226.72|24106.72|24226.72|24106.72|24221.87|24101.87|8
1637054010000|2021-11-16 09:13:30|24226.78|24106.78|24226.66|24106.66|24228.56|24108.56|24226.62|24106.62|9
1637054020000|2021-11-16 09:13:40|24226.78|24106.78|24223.57|24103.57|24226.78|24106.78|24223.57|24103.57|10
1637054030000|2021-11-16 09:13:50|24224.65|24104.65|24222.75|24102.75|24224.65|24104.65|24222.17|24102.17|10
1637054040000|2021-11-16 09:14:00|24223.4|24103.4|24224.52|24104.52|24225.43|24105.43|24223.26|24103.26|10
1637054050000|2021-11-16 09:14:10|24223.93|24103.93|24217.8|24097.8|24223.93|24103.93|24217.8|24097.8|9
1637054060000|2021-11-16 09:14:20|24216.8|24096.8|24211.01|24091.01|24216.8|24096.8|24211.01|24091.01|10
1637054070000|2021-11-16 09:14:30|24211.55|24091.55|24202.34|24082.34|24211.55|24091.55|24202.34|24082.34|10
1637054080000|2021-11-16 09:14:40|24203.59|24083.59|24197.62|24077.62|24203.59|24083.59|24197|24077|10
1637054090000|2021-11-16 09:14:50|24198.42|24078.42|24198.04|24078.04|24198.56|24078.56|24196.92|24076.92|10
1637054100000|2021-11-16 09:15:00|24198|24078|24195.13|24075.13|24199.48|24079.48|24194.6|24074.6|10
1637054110000|2021-11-16 09:15:10|24195.36|24075.36|24187.35|24067.35|24195.36|24075.36|24187.35|24067.35|10
1637054120000|2021-11-16 09:15:20|24187.09|24067.09|24180.76|24060.76|24187.09|24067.09|24180.76|24060.76|10
1637054130000|2021-11-16 09:15:30|24179.6|24059.6|24177.24|24057.24|24179.69|24059.69|24177.24|24057.24|9
1637054140000|2021-11-16 09:15:40|24176.89|24056.89|24171.09|24051.09|24176.89|24056.89|24170.69|24050.69|10
1637054150000|2021-11-16 09:15:50|24172.05|24052.05|24170.36|24050.36|24172.36|24052.36|24169.53|24049.53|10
1637054160000|2021-11-16 09:16:00|24170.31|24050.31|24168.65|24048.65|24170.31|24050.31|24168.65|24048.65|10
1637054170000|2021-11-16 09:16:10|24166.72|24046.72|24165.5|24045.5|24166.72|24046.72|24164.4|24044.4|10
1637054180000|2021-11-16 09:16:20|24165.54|24045.54|24166.33|24046.33|24166.45|24046.45|24165.42|24045.42|10
1637054190000|2021-11-16 09:16:30|24165.21|24045.21|24164.35|24044.35|24166.15|24046.15|24163.94|24043.94|10
1637054200000|2021-11-16 09:16:40|24164.1|24044.1|24159.14|24039.14|24165.62|24045.62|24159.14|24039.14|9
1637054210000|2021-11-16 09:16:50|24157.94|24037.94|24156.22|24036.22|24158.04|24038.04|24156.21|24036.21|10
1637054220000|2021-11-16 09:17:00|24154.74|24034.74|24147.98|24027.98|24154.74|24034.74|24147.94|24027.94|10
1637054230000|2021-11-16 09:17:10|24147.65|24027.65|24153.85|24033.85|24153.85|24033.85|24147.65|24027.65|9
1637054240000|2021-11-16 09:17:20|24153.24|24033.24|24149.91|24029.91|24153.24|24033.24|24149.57|24029.57|10
1637054250000|2021-11-16 09:17:30|24149.98|24029.98|24149.99|24029.99|24150.76|24030.76|24149.52|24029.52|9
1637054260000|2021-11-16 09:17:40|24150|24030|24143.72|24023.72|24150|24030|24143.72|24023.72|8
1637054270000|2021-11-16 09:17:50|24143.85|24023.85|24145.31|24025.31|24145.31|24025.31|24143.6|24023.6|10
1637054280000|2021-11-16 09:18:00|24144.38|24024.38|24143.96|24023.96|24144.39|24024.39|24143.54|24023.54|10
1637054290000|2021-11-16 09:18:10|24144.01|24024.01|24144.37|24024.37|24144.37|24024.37|24143|24023|10
1637054300000|2021-11-16 09:18:20|24143.81|24023.81|24143.41|24023.41|24144.2|24024.2|24142.4|24022.4|10
1637054310000|2021-11-16 09:18:30|24143.48|24023.48|24146.1|24026.1|24146.17|24026.17|24143.15|24023.15|10
1637054320000|2021-11-16 09:18:40|24146.26|24026.26|24143.29|24023.29|24146.88|24026.88|24143.08|24023.08|10
1637054330000|2021-11-16 09:18:50|24144.52|24024.52|24139.39|24019.39|24144.52|24024.52|24139.39|24019.39|10
1637054340000|2021-11-16 09:19:00|24139.26|24019.26|24140.93|24020.93|24140.93|24020.93|24139.26|24019.26|9
1637054350000|2021-11-16 09:19:10|24140.11|24020.11|24141.97|24021.97|24142.9|24022.9|24140.11|24020.11|10
1637054360000|2021-11-16 09:19:20|24141.78|24021.78|24141.39|24021.39|24141.78|24021.78|24140.77|24020.77|10
1637054370000|2021-11-16 09:19:30|24140.97|24020.97|24132.45|24012.45|24140.97|24020.97|24132.45|24012.45|10
1637054380000|2021-11-16 09:19:40|24131.67|24011.67|24126.31|24006.31|24131.67|24011.67|24126.31|24006.31|10
1637054390000|2021-11-16 09:19:50|24126|24006|24124.85|24004.85|24126.82|24006.82|24124.67|24004.67|10
1637054400000|2021-11-16 09:20:00|24124.65|24004.65|24120.54|24000.54|24124.65|24004.65|24119.85|23999.85|10
1637054410000|2021-11-16 09:20:10|24120.52|24000.52|24112.49|23992.49|24120.52|24000.52|24112.49|23992.49|10
1637054420000|2021-11-16 09:20:20|24113.78|23993.78|24108.9|23988.9|24113.78|23993.78|24108.9|23988.9|10
1637054430000|2021-11-16 09:20:30|24108.57|23988.57|24102.71|23982.71|24108.57|23988.57|24102.71|23982.71|9
1637054440000|2021-11-16 09:20:40|24102.74|23982.74|24104.85|23984.85|24105.58|23985.58|24101.46|23981.46|10
1637054450000|2021-11-16 09:20:50|24105.73|23985.73|24100.82|23980.82|24105.73|23985.73|24100.82|23980.82|10
1637054460000|2021-11-16 09:21:00|24099.46|23979.46|24095.07|23975.07|24099.46|23979.46|24094.65|23974.65|10
1637054470000|2021-11-16 09:21:10|24094|23974|24092.22|23972.22|24094.38|23974.38|24091.41|23971.41|9
1637054480000|2021-11-16 09:21:20|24092.62|23972.62|24092.9|23972.9|24093.95|23973.95|24092.62|23972.62|10
1637054490000|2021-11-16 09:21:30|24093.86|23973.86|24095.53|23975.53|24095.53|23975.53|24093.78|23973.78|10
1637054500000|2021-11-16 09:21:40|24095.34|23975.34|24088.15|23968.15|24095.34|23975.34|24088.15|23968.15|10
1637054510000|2021-11-16 09:21:50|24085.65|23965.65|24080.22|23960.22|24086.15|23966.15|24080.22|23960.22|10
1637054520000|2021-11-16 09:22:00|24080.68|23960.68|24079.18|23959.18|24080.68|23960.68|24079.18|23959.18|10
1637054530000|2021-11-16 09:22:10|24078.88|23958.88|24076.46|23956.46|24078.88|23958.88|24076.46|23956.46|10
1637054540000|2021-11-16 09:22:20|24076.44|23956.44|24071|23951|24076.44|23956.44|24071|23951|10
1637054550000|2021-11-16 09:22:30|24071.05|23951.05|24069.87|23949.87|24071.05|23951.05|24069.5|23949.5|10
1637054560000|2021-11-16 09:22:40|24068.43|23948.43|24065.95|23945.95|24069.15|23949.15|24065.82|23945.82|10
1637054570000|2021-11-16 09:22:50|24066.18|23946.18|24067.07|23947.07|24067.07|23947.07|24063.54|23943.54|10
1637054580000|2021-11-16 09:23:00|24065.65|23945.65|24070.71|23950.71|24070.71|23950.71|24064.61|23944.61|10
1637054590000|2021-11-16 09:23:10|24072|23952|24081.89|23961.89|24083.21|23963.21|24072|23952|10
1637054600000|2021-11-16 09:23:20|24081.71|23961.71|24080.02|23960.02|24083.65|23963.65|24078.84|23958.84|10
1637054610000|2021-11-16 09:23:30|24079.17|23959.17|24075.56|23955.56|24079.17|23959.17|24075.36|23955.36|10
1637054620000|2021-11-16 09:23:40|24076.58|23956.58|24064.8|23944.8|24076.58|23956.58|24064.8|23944.8|10
1637054630000|2021-11-16 09:23:50|24064.4|23944.4|24063.92|23943.92|24064.4|23944.4|24062.28|23942.28|10
1637054640000|2021-11-16 09:24:00|24063.81|23943.81|24064.61|23944.61|24065.81|23945.81|24063.38|23943.38|10
1637054650000|2021-11-16 09:24:10|24064|23944|24066.36|23946.36|24066.54|23946.54|24064|23944|9
1637054660000|2021-11-16 09:24:20|24066.62|23946.62|24071.64|23951.64|24071.64|23951.64|24066.22|23946.22|8
1637054670000|2021-11-16 09:24:30|24072.79|23952.79|24080.48|23960.48|24080.67|23960.67|24072.79|23952.79|9
1637054680000|2021-11-16 09:24:40|24081.41|23961.41|24083.76|23963.76|24083.76|23963.76|24081.13|23961.13|9
1637054690000|2021-11-16 09:24:50|24082.55|23962.55|24081.51|23961.51|24082.98|23962.98|24081.51|23961.51|9
1637054700000|2021-11-16 09:25:00|24081.17|23961.17|24080.94|23960.94|24081.44|23961.44|24080.37|23960.37|9
1637054710000|2021-11-16 09:25:10|24080.8|23960.8|24076.64|23956.64|24081.4|23961.4|24076.64|23956.64|10
1637054720000|2021-11-16 09:25:20|24076.62|23956.62|24073.32|23953.32|24076.62|23956.62|24073.12|23953.12|10
1637054730000|2021-11-16 09:25:30|24072.56|23952.56|24071.37|23951.37|24072.76|23952.76|24071.37|23951.37|9
1637054740000|2021-11-16 09:25:40|24069.95|23949.95|24068.21|23948.21|24070.36|23950.36|24068.21|23948.21|10
1637054750000|2021-11-16 09:25:50|24068.13|23948.13|24064.6|23944.6|24068.13|23948.13|24064.6|23944.6|10
1637054760000|2021-11-16 09:26:00|24064.45|23944.45|24059.75|23939.75|24064.68|23944.68|24059.75|23939.75|10
1637054770000|2021-11-16 09:26:10|24059.44|23939.44|24054.25|23934.25|24059.44|23939.44|24054.04|23934.04|9
1637054780000|2021-11-16 09:26:20|24054.14|23934.14|24049.63|23929.63|24054.14|23934.14|24049.63|23929.63|10
1637054790000|2021-11-16 09:26:30|24049.33|23929.33|24054.31|23934.31|24054.31|23934.31|24049.33|23929.33|10
1637054800000|2021-11-16 09:26:40|24054.45|23934.45|24055.56|23935.56|24056.05|23936.05|24053.37|23933.37|8
1637054810000|2021-11-16 09:26:50|24054.74|23934.74|24044.62|23924.62|24054.91|23934.91|24044.61|23924.61|10
1637054820000|2021-11-16 09:27:00|24043.77|23923.77|24042.81|23922.81|24043.89|23923.89|24042.81|23922.81|10
1637054830000|2021-11-16 09:27:10|24043.23|23923.23|24042.11|23922.11|24043.23|23923.23|24041.33|23921.33|10
1637054840000|2021-11-16 09:27:20|24043.01|23923.01|24040.85|23920.85|24043.02|23923.02|24040.1|23920.1|10
1637054850000|2021-11-16 09:27:30|24040.59|23920.59|24037.84|23917.84|24040.83|23920.83|24037.25|23917.25|8
1637054860000|2021-11-16 09:27:40|24039.31|23919.31|24045.47|23925.47|24045.48|23925.48|24039.31|23919.31|10
1637054870000|2021-11-16 09:27:50|24046.95|23926.95|24052.02|23932.02|24052.48|23932.48|24046.95|23926.95|10
1637054880000|2021-11-16 09:28:00|24051.68|23931.68|24054.59|23934.59|24054.59|23934.59|24051.68|23931.68|9
1637054890000|2021-11-16 09:28:10|24053.34|23933.34|24053.24|23933.24|24053.5|23933.5|24052.74|23932.74|10
1637054900000|2021-11-16 09:28:20|24053.61|23933.61|24052.84|23932.84|24053.68|23933.68|24052.24|23932.24|10
1637054910000|2021-11-16 09:28:30|24053.42|23933.42|24053.02|23933.02|24053.45|23933.45|24052.71|23932.71|10
1637054920000|2021-11-16 09:28:40|24052.94|23932.94|24053.89|23933.89|24054.57|23934.57|24052.94|23932.94|10
1637054930000|2021-11-16 09:28:50|24054.07|23934.07|24057.82|23937.82|24057.82|23937.82|24054.07|23934.07|10
1637054940000|2021-11-16 09:29:00|24057.88|23937.88|24059.22|23939.22|24059.25|23939.25|24057.59|23937.59|10
1637054950000|2021-11-16 09:29:10|24059.45|23939.45|24058.44|23938.44|24059.59|23939.59|24058.23|23938.23|9
1637054960000|2021-11-16 09:29:20|24058.16|23938.16|24060.91|23940.91|24061.43|23941.43|24057.77|23937.77|10
1637054970000|2021-11-16 09:29:30|24061.23|23941.23|24062.58|23942.58|24062.91|23942.91|24061.23|23941.23|10
1637054980000|2021-11-16 09:29:40|24064.48|23944.48|24074.22|23954.22|24074.22|23954.22|24064.48|23944.48|10
1637054990000|2021-11-16 09:29:50|24075.02|23955.02|24082.55|23962.55|24082.55|23962.55|24075.02|23955.02|10
1637055000000|2021-11-16 09:30:00|24080.69|23960.69|24081.89|23961.89|24082.21|23962.21|24079.74|23959.74|10
1637055010000|2021-11-16 09:30:10|24082.1|23962.1|24083.81|23963.81|24085.17|23965.17|24082.1|23962.1|10
1637055020000|2021-11-16 09:30:20|24084.28|23964.28|24080.64|23960.64|24084.38|23964.38|24080.32|23960.32|10
1637055030000|2021-11-16 09:30:30|24080.58|23960.58|24073.88|23953.88|24080.58|23960.58|24073.88|23953.88|10
1637055040000|2021-11-16 09:30:40|24074.08|23954.08|24073.77|23953.77|24074.86|23954.86|24072.87|23952.87|10
1637055050000|2021-11-16 09:30:50|24073.88|23953.88|24073.54|23953.54|24074.71|23954.71|24073.09|23953.09|10
1637055060000|2021-11-16 09:31:00|24072.55|23952.55|24067.14|23947.14|24072.55|23952.55|24067.14|23947.14|10
1637055070000|2021-11-16 09:31:10|24067.16|23947.16|24063.83|23943.83|24067.16|23947.16|24063.25|23943.25|10
1637055080000|2021-11-16 09:31:20|24063.56|23943.56|24061.62|23941.62|24063.56|23943.56|24061.62|23941.62|10
1637055090000|2021-11-16 09:31:30|24061.66|23941.66|24061.18|23941.18|24061.66|23941.66|24060.93|23940.93|10
1637055100000|2021-11-16 09:31:40|24061.24|23941.24|24062.37|23942.37|24062.37|23942.37|24060.8|23940.8|10
1637055110000|2021-11-16 09:31:50|24062.4|23942.4|24068.82|23948.82|24068.82|23948.82|24062.38|23942.38|10
1637055120000|2021-11-16 09:32:00|24068.5|23948.5|24066.3|23946.3|24069.56|23949.56|24066.15|23946.15|10
1637055130000|2021-11-16 09:32:10|24067.03|23947.03|24063.84|23943.84|24067.03|23947.03|24062.5|23942.5|9
1637055140000|2021-11-16 09:32:20|24063.57|23943.57|24064.11|23944.11|24064.11|23944.11|24062.98|23942.98|10
1637055150000|2021-11-16 09:32:30|24063.77|23943.77|24064.51|23944.51|24065.18|23945.18|24063.77|23943.77|10
1637055160000|2021-11-16 09:32:40|24064.47|23944.47|24062.53|23942.53|24064.9|23944.9|24062.53|23942.53|10
1637055170000|2021-11-16 09:32:50|24062.83|23942.83|24064.17|23944.17|24064.38|23944.38|24062.83|23942.83|10
1637055180000|2021-11-16 09:33:00|24063.89|23943.89|24060.95|23940.95|24064.16|23944.16|24060.95|23940.95|10
1637055190000|2021-11-16 09:33:10|24060.52|23940.52|24052.8|23932.8|24060.52|23940.52|24052.8|23932.8|10
1637055200000|2021-11-16 09:33:20|24051.61|23931.61|24042.74|23922.74|24051.61|23931.61|24042.05|23922.05|10
1637055210000|2021-11-16 09:33:30|24041.68|23921.68|24038.37|23918.37|24041.68|23921.68|24038.37|23918.37|10
1637055220000|2021-11-16 09:33:40|24038.34|23918.34|24038.38|23918.38|24040.38|23920.38|24038.34|23918.34|10
1637055230000|2021-11-16 09:33:50|24037.64|23917.64|24037.22|23917.22|24038.19|23918.19|24036.86|23916.86|10
1637055240000|2021-11-16 09:34:00|24037.42|23917.42|24038.85|23918.85|24039.05|23919.05|24037.22|23917.22|9
1637055250000|2021-11-16 09:34:10|24039.86|23919.86|24041.07|23921.07|24041.13|23921.13|24039.23|23919.23|9
1637055260000|2021-11-16 09:34:20|24041.03|23921.03|24048.66|23928.66|24048.94|23928.94|24041.03|23921.03|10
1637055270000|2021-11-16 09:34:30|24048.33|23928.33|24054.95|23934.95|24054.95|23934.95|24048.33|23928.33|10
1637055280000|2021-11-16 09:34:40|24053.88|23933.88|24055.82|23935.82|24055.82|23935.82|24053.37|23933.37|10
1637055290000|2021-11-16 09:34:50|24056.1|23936.1|24057.9|23937.9|24058.91|23938.91|24056.1|23936.1|10
1637055300000|2021-11-16 09:35:00|24058.76|23938.76|24058.09|23938.09|24059.37|23939.37|24058.09|23938.09|10
1637055310000|2021-11-16 09:35:10|24059.01|23939.01|24059.78|23939.78|24059.78|23939.78|24057.7|23937.7|10
1637055320000|2021-11-16 09:35:20|24058.07|23938.07|24057.26|23937.26|24059.32|23939.32|24057.26|23937.26|10
1637055330000|2021-11-16 09:35:30|24057.29|23937.29|24053.99|23933.99|24057.42|23937.42|24053.99|23933.99|10
1637055340000|2021-11-16 09:35:40|24054.21|23934.21|24054.04|23934.04|24054.54|23934.54|24053.42|23933.42|9
1637055350000|2021-11-16 09:35:50|24053.79|23933.79|24048.25|23928.25|24053.84|23933.84|24048.25|23928.25|10
1637055360000|2021-11-16 09:36:00|24048.03|23928.03|24041.88|23921.88|24048.03|23928.03|24041.88|23921.88|10
1637055370000|2021-11-16 09:36:10|24041.56|23921.56|24027.92|23907.92|24041.56|23921.56|24027.92|23907.92|10
1637055380000|2021-11-16 09:36:20|24027.96|23907.96|24016.93|23896.93|24027.96|23907.96|24016.93|23896.93|10
1637055390000|2021-11-16 09:36:30|24014|23894|23984.32|23864.32|24014|23894|23984.32|23864.32|10
1637055400000|2021-11-16 09:36:40|23985.75|23865.75|23984.32|23864.32|23987.38|23867.38|23984.32|23864.32|10
1637055410000|2021-11-16 09:36:50|23985.46|23865.46|23994.16|23874.16|23994.31|23874.31|23985.46|23865.46|10
1637055420000|2021-11-16 09:37:00|23993.48|23873.48|23989.27|23869.27|23993.48|23873.48|23989.27|23869.27|10
1637055430000|2021-11-16 09:37:10|23987.97|23867.97|23972.4|23852.4|23988.09|23868.09|23972.4|23852.4|10
1637055440000|2021-11-16 09:37:20|23972.51|23852.51|23958.82|23838.82|23972.51|23852.51|23958.82|23838.82|10
1637055450000|2021-11-16 09:37:30|23956.82|23836.82|23947.94|23827.94|23957.13|23837.13|23947.94|23827.94|10
1637055460000|2021-11-16 09:37:40|23945.53|23825.53|23937.17|23817.17|23945.53|23825.53|23936.78|23816.78|10
1637055470000|2021-11-16 09:37:50|23936.99|23816.99|23934.76|23814.76|23936.99|23816.99|23934.76|23814.76|10
1637055480000|2021-11-16 09:38:00|23935.95|23815.95|23936.58|23816.58|23937.58|23817.58|23934|23814|10
1637055490000|2021-11-16 09:38:10|23936.84|23816.84|23931.62|23811.62|23936.84|23816.84|23931.62|23811.62|10
1637055500000|2021-11-16 09:38:20|23930.85|23810.85|23925.48|23805.48|23932.46|23812.46|23925.48|23805.48|10
1637055510000|2021-11-16 09:38:30|23924.55|23804.55|23932.47|23812.47|23932.47|23812.47|23922.58|23802.58|10
1637055520000|2021-11-16 09:38:40|23932.48|23812.48|23949.83|23829.83|23949.83|23829.83|23932.48|23812.48|10
1637055530000|2021-11-16 09:38:50|23952.18|23832.18|23951.5|23831.5|23952.99|23832.99|23950.63|23830.63|10
1637055540000|2021-11-16 09:39:00|23951.82|23831.82|23958.39|23838.39|23958.41|23838.41|23951.82|23831.82|10
1637055550000|2021-11-16 09:39:10|23957.95|23837.95|23957.95|23837.95|23957.95|23837.95|23954.89|23834.89|10
1637055560000|2021-11-16 09:39:20|23959.27|23839.27|23964.3|23844.3|23964.3|23844.3|23959.27|23839.27|10
1637055570000|2021-11-16 09:39:30|23964.84|23844.84|23961.91|23841.91|23965.24|23845.24|23961.91|23841.91|10
1637055580000|2021-11-16 09:39:40|23962.07|23842.07|23957.19|23837.19|23962.07|23842.07|23957.19|23837.19|10
1637055590000|2021-11-16 09:39:50|23956.7|23836.7|23953.31|23833.31|23956.7|23836.7|23953.31|23833.31|10
1637055600000|2021-11-16 09:40:00|23952.97|23832.97|23950.14|23830.14|23952.97|23832.97|23950.14|23830.14|10
1637055610000|2021-11-16 09:40:10|23950.07|23830.07|23950.42|23830.42|23950.42|23830.42|23948.49|23828.49|9
1637055620000|2021-11-16 09:40:20|23950.35|23830.35|23955.07|23835.07|23955.07|23835.07|23949.46|23829.46|9
1637055630000|2021-11-16 09:40:30|23957.44|23837.44|23967.96|23847.96|23967.96|23847.96|23956.3|23836.3|10
1637055640000|2021-11-16 09:40:40|23971.1|23851.1|23971.7|23851.7|23973.62|23853.62|23971.1|23851.1|10
1637055650000|2021-11-16 09:40:50|23972.18|23852.18|23967.97|23847.97|23973.51|23853.51|23967.97|23847.97|10
1637055660000|2021-11-16 09:41:00|23968.61|23848.61|23967.99|23847.99|23968.99|23848.99|23967.15|23847.15|10
1637055670000|2021-11-16 09:41:10|23967.77|23847.77|23969.54|23849.54|23969.54|23849.54|23967.52|23847.52|10
1637055680000|2021-11-16 09:41:20|23969.18|23849.18|23972.91|23852.91|23973.54|23853.54|23968.79|23848.79|10
1637055690000|2021-11-16 09:41:30|23973.02|23853.02|23977.21|23857.21|23977.21|23857.21|23973.02|23853.02|10
1637055700000|2021-11-16 09:41:40|23976.5|23856.5|23977.33|23857.33|23977.49|23857.49|23975.21|23855.21|10
1637055710000|2021-11-16 09:41:50|23977.34|23857.34|23985.44|23865.44|23985.44|23865.44|23977.34|23857.34|10
1637055720000|2021-11-16 09:42:00|23985.49|23865.49|23982.41|23862.41|23985.85|23865.85|23982.41|23862.41|10
1637055730000|2021-11-16 09:42:10|23982.11|23862.11|23985.87|23865.87|23985.87|23865.87|23982.04|23862.04|10
1637055740000|2021-11-16 09:42:20|23985.96|23865.96|23984.74|23864.74|23986.46|23866.46|23984.6|23864.6|10
1637055750000|2021-11-16 09:42:30|23984.95|23864.95|23986.33|23866.33|23986.82|23866.82|23984.13|23864.13|10
1637055760000|2021-11-16 09:42:40|23986.57|23866.57|23994.49|23874.49|23994.49|23874.49|23986.57|23866.57|10
1637055770000|2021-11-16 09:42:50|23994.13|23874.13|23997.27|23877.27|23997.27|23877.27|23994.13|23874.13|9
1637055780000|2021-11-16 09:43:00|23998.67|23878.67|24004.98|23884.98|24004.98|23884.98|23997.87|23877.87|10
1637055790000|2021-11-16 09:43:10|24004.96|23884.96|24006.14|23886.14|24009.48|23889.48|24004.36|23884.36|10
1637055800000|2021-11-16 09:43:20|24007.05|23887.05|24004.42|23884.42|24007.05|23887.05|24004.42|23884.42|10
1637055810000|2021-11-16 09:43:30|24002.43|23882.43|23991.34|23871.34|24002.43|23882.43|23991.34|23871.34|10
1637055820000|2021-11-16 09:43:40|23990.71|23870.71|23984.71|23864.71|23990.71|23870.71|23984.71|23864.71|10
1637055830000|2021-11-16 09:43:50|23984.91|23864.91|23979.55|23859.55|23985.61|23865.61|23979.09|23859.09|10
1637055840000|2021-11-16 09:44:00|23981.3|23861.3|23982.8|23862.8|23983.21|23863.21|23981.26|23861.26|10
1637055850000|2021-11-16 09:44:10|23982.39|23862.39|23975.04|23855.04|23982.39|23862.39|23975.04|23855.04|10
1637055860000|2021-11-16 09:44:20|23974.86|23854.86|23972.02|23852.02|23974.86|23854.86|23969.04|23849.04|9
1637055870000|2021-11-16 09:44:30|23972.99|23852.99|23982.75|23862.75|23982.75|23862.75|23972.99|23852.99|10
1637055880000|2021-11-16 09:44:40|23983.66|23863.66|23985.57|23865.57|23985.57|23865.57|23983.26|23863.26|10
1637055890000|2021-11-16 09:44:50|23985.81|23865.81|23984.61|23864.61|23985.81|23865.81|23984.35|23864.35|10
1637055900000|2021-11-16 09:45:00|23983.9|23863.9|23980.68|23860.68|23983.9|23863.9|23979.66|23859.66|10
1637055910000|2021-11-16 09:45:10|23979.78|23859.78|23981.45|23861.45|23981.74|23861.74|23978.62|23858.62|10
1637055920000|2021-11-16 09:45:20|23982.82|23862.82|23991.08|23871.08|23991.08|23871.08|23982.82|23862.82|10
1637055930000|2021-11-16 09:45:30|23991.27|23871.27|23999.25|23879.25|23999.25|23879.25|23991.27|23871.27|10
1637055940000|2021-11-16 09:45:40|23999.4|23879.4|23999.14|23879.14|23999.4|23879.4|23996.71|23876.71|10
1637055950000|2021-11-16 09:45:50|23999.73|23879.73|24004.75|23884.75|24004.75|23884.75|23999.5|23879.5|10
1637055960000|2021-11-16 09:46:00|24004.52|23884.52|24002.86|23882.86|24005.59|23885.59|24002.86|23882.86|10
1637055970000|2021-11-16 09:46:10|24003.27|23883.27|24004.43|23884.43|24004.93|23884.93|24003.05|23883.05|10
1637055980000|2021-11-16 09:46:20|24004.82|23884.82|24008.62|23888.62|24009.15|23889.15|24004.82|23884.82|10
1637055990000|2021-11-16 09:46:30|24007.78|23887.78|24010.14|23890.14|24010.14|23890.14|24007.78|23887.78|10
1637056000000|2021-11-16 09:46:40|24010.23|23890.23|24009|23889|24011.78|23891.78|24008.78|23888.78|10
1637056010000|2021-11-16 09:46:50|24007.6|23887.6|24006.94|23886.94|24007.6|23887.6|24006.42|23886.42|10
1637056020000|2021-11-16 09:47:00|24008.56|23888.56|24006|23886|24010.11|23890.11|24006|23886|10
1637056030000|2021-11-16 09:47:10|24005.83|23885.83|24003.05|23883.05|24005.93|23885.93|24003.05|23883.05|10
1637056040000|2021-11-16 09:47:20|24002.89|23882.89|23995.59|23875.59|24002.89|23882.89|23995.59|23875.59|10
1637056050000|2021-11-16 09:47:30|23994.92|23874.92|23986.87|23866.87|23994.92|23874.92|23986.6|23866.6|10
1637056060000|2021-11-16 09:47:40|23983.33|23863.33|23981.13|23861.13|23983.66|23863.66|23981.13|23861.13|10
1637056070000|2021-11-16 09:47:50|23982.44|23862.44|23979.89|23859.89|23982.44|23862.44|23979.89|23859.89|10
1637056080000|2021-11-16 09:48:00|23979.31|23859.31|23972.02|23852.02|23979.45|23859.45|23972.02|23852.02|10
1637056090000|2021-11-16 09:48:10|23972.11|23852.11|23967.64|23847.64|23972.11|23852.11|23967.64|23847.64|10
1637056100000|2021-11-16 09:48:20|23965.1|23845.1|23962.81|23842.81|23965.1|23845.1|23962.81|23842.81|9
1637056110000|2021-11-16 09:48:30|23961.78|23841.78|23958.47|23838.47|23961.78|23841.78|23958.47|23838.47|9
1637056120000|2021-11-16 09:48:40|23957.71|23837.71|23955.95|23835.95|23957.71|23837.71|23954.77|23834.77|9
1637056130000|2021-11-16 09:48:50|23955.69|23835.69|23955.77|23835.77|23956.63|23836.63|23955.01|23835.01|10
1637056140000|2021-11-16 09:49:00|23954.83|23834.83|23949.4|23829.4|23955.13|23835.13|23949.4|23829.4|10
1637056150000|2021-11-16 09:49:10|23948.73|23828.73|23943.09|23823.09|23948.73|23828.73|23943.09|23823.09|10
1637056160000|2021-11-16 09:49:20|23942.2|23822.2|23936.61|23816.61|23942.2|23822.2|23936.61|23816.61|10
1637056170000|2021-11-16 09:49:30|23936.32|23816.32|23932.81|23812.81|23936.32|23816.32|23932.81|23812.81|9
1637056180000|2021-11-16 09:49:40|23933.68|23813.68|23942.45|23822.45|23942.45|23822.45|23933.68|23813.68|10
1637056190000|2021-11-16 09:49:50|23943.02|23823.02|23937.31|23817.31|23943.28|23823.28|23937.31|23817.31|10
1637056200000|2021-11-16 09:50:00|23936.5|23816.5|23929.11|23809.11|23936.5|23816.5|23929.11|23809.11|10
1637056210000|2021-11-16 09:50:10|23929.01|23809.01|23929.32|23809.32|23929.7|23809.7|23927.16|23807.16|10
1637056220000|2021-11-16 09:50:20|23929.72|23809.72|23931.01|23811.01|23932.66|23812.66|23929.72|23809.72|10
1637056230000|2021-11-16 09:50:30|23931.24|23811.24|23920.07|23800.07|23931.24|23811.24|23920.07|23800.07|10
1637056240000|2021-11-16 09:50:40|23917.04|23797.04|23915.5|23795.5|23918.05|23798.05|23915.5|23795.5|10
1637056250000|2021-11-16 09:50:50|23914.5|23794.5|23914.57|23794.57|23914.57|23794.57|23911.53|23791.53|10
1637056260000|2021-11-16 09:51:00|23915.32|23795.32|23914.15|23794.15|23917.76|23797.76|23914.15|23794.15|10
1637056270000|2021-11-16 09:51:10|23914.08|23794.08|23910.49|23790.49|23914.11|23794.11|23910.49|23790.49|10
1637056280000|2021-11-16 09:51:20|23910.59|23790.59|23909.69|23789.69|23911.37|23791.37|23909.69|23789.69|10
1637056290000|2021-11-16 09:51:30|23909.82|23789.82|23907.04|23787.04|23910.01|23790.01|23905.78|23785.78|10
1637056300000|2021-11-16 09:51:40|23906.23|23786.23|23898.42|23778.42|23906.23|23786.23|23898.42|23778.42|10
1637056310000|2021-11-16 09:51:50|23898.09|23778.09|23891.06|23771.06|23898.09|23778.09|23891.06|23771.06|10
1637056320000|2021-11-16 09:52:00|23889.78|23769.78|23886.38|23766.38|23890.36|23770.36|23885.77|23765.77|10
1637056330000|2021-11-16 09:52:10|23885.1|23765.1|23891.23|23771.23|23891.23|23771.23|23884.91|23764.91|10
1637056340000|2021-11-16 09:52:20|23892.31|23772.31|23901.37|23781.37|23901.37|23781.37|23892|23772|10
1637056350000|2021-11-16 09:52:30|23901.58|23781.58|23903.91|23783.91|23904.06|23784.06|23901.58|23781.58|10
1637056360000|2021-11-16 09:52:40|23903.87|23783.87|23902.92|23782.92|23904.62|23784.62|23902.92|23782.92|10
1637056370000|2021-11-16 09:52:50|23902.9|23782.9|23896.86|23776.86|23903.02|23783.02|23896.86|23776.86|10
1637056380000|2021-11-16 09:53:00|23895.12|23775.12|23890.1|23770.1|23895.16|23775.16|23890.1|23770.1|10
1637056390000|2021-11-16 09:53:10|23889.56|23769.56|23827.17|23707.17|23889.56|23769.56|23827.17|23707.17|10
1637056400000|2021-11-16 09:53:20|23825.88|23705.88|23828.8|23708.8|23830.46|23710.46|23823.37|23703.37|10
1637056410000|2021-11-16 09:53:30|23841.47|23721.47|23850.41|23730.41|23855.87|23735.87|23841.47|23721.47|10
1637056420000|2021-11-16 09:53:40|23850.9|23730.9|23876.47|23756.47|23876.47|23756.47|23849.04|23729.04|10
1637056430000|2021-11-16 09:53:50|23878.32|23758.32|23898.95|23778.95|23898.95|23778.95|23877.47|23757.47|10
1637056440000|2021-11-16 09:54:00|23900.39|23780.39|23918.62|23798.62|23918.62|23798.62|23900.39|23780.39|10
1637056450000|2021-11-16 09:54:10|23920.65|23800.65|23940.88|23820.88|23940.88|23820.88|23920.65|23800.65|10
1637056460000|2021-11-16 09:54:20|23941.19|23821.19|23958.67|23838.67|23958.67|23838.67|23941.19|23821.19|10
1637056470000|2021-11-16 09:54:30|23961.41|23841.41|23968.23|23848.23|23969.12|23849.12|23961.07|23841.07|10
1637056480000|2021-11-16 09:54:40|23971.23|23851.23|23984.4|23864.4|23984.4|23864.4|23971.23|23851.23|10
1637056490000|2021-11-16 09:54:50|23984.49|23864.49|23978.05|23858.05|23984.49|23864.49|23977.75|23857.75|10
1637056500000|2021-11-16 09:55:00|23979.29|23859.29|23984.41|23864.41|23987.99|23867.99|23972.16|23852.16|10
1637056510000|2021-11-16 09:55:10|23984.09|23864.09|23992.62|23872.62|23992.62|23872.62|23983.34|23863.34|10
1637056520000|2021-11-16 09:55:20|23992.98|23872.98|23990.35|23870.35|23994.45|23874.45|23990.35|23870.35|10
1637056530000|2021-11-16 09:55:30|23988.53|23868.53|23967.8|23847.8|23988.53|23868.53|23967.8|23847.8|10
1637056540000|2021-11-16 09:55:40|23962.77|23842.77|23952.88|23832.88|23964.25|23844.25|23952.88|23832.88|10
1637056550000|2021-11-16 09:55:50|23951.54|23831.54|23946.27|23826.27|23951.54|23831.54|23943.51|23823.51|10
1637056560000|2021-11-16 09:56:00|23943.2|23823.2|23933.22|23813.22|23943.3|23823.3|23933.22|23813.22|10
1637056570000|2021-11-16 09:56:10|23932.55|23812.55|23938.78|23818.78|23939.39|23819.39|23932.55|23812.55|10
1637056580000|2021-11-16 09:56:20|23938.83|23818.83|23931.19|23811.19|23938.83|23818.83|23931.19|23811.19|10
1637056590000|2021-11-16 09:56:30|23930.51|23810.51|23911.33|23791.33|23930.51|23810.51|23911.33|23791.33|10
1637056600000|2021-11-16 09:56:40|23909.43|23789.43|23897.74|23777.74|23909.43|23789.43|23897.74|23777.74|10
1637056610000|2021-11-16 09:56:50|23897.58|23777.58|23890.09|23770.09|23897.58|23777.58|23888.29|23768.29|10
1637056620000|2021-11-16 09:57:00|23890.94|23770.94|23900.8|23780.8|23901|23781|23890.94|23770.94|10
1637056630000|2021-11-16 09:57:10|23901.04|23781.04|23912.42|23792.42|23912.42|23792.42|23901.04|23781.04|10
1637056640000|2021-11-16 09:57:20|23910.97|23790.97|23922.44|23802.44|23923.35|23803.35|23910.97|23790.97|10
1637056650000|2021-11-16 09:57:30|23922.48|23802.48|23920.05|23800.05|23925.09|23805.09|23920.05|23800.05|10
1637056660000|2021-11-16 09:57:40|23922.25|23802.25|23913.06|23793.06|23922.25|23802.25|23913.06|23793.06|10
1637056670000|2021-11-16 09:57:50|23909.16|23789.16|23908.9|23788.9|23909.16|23789.16|23906.43|23786.43|10
1637056680000|2021-11-16 09:58:00|23909.13|23789.13|23903.61|23783.61|23909.13|23789.13|23903.61|23783.61|10
1637056690000|2021-11-16 09:58:10|23903.02|23783.02|23894.06|23774.06|23903.02|23783.02|23893.56|23773.56|10
1637056700000|2021-11-16 09:58:20|23892.56|23772.56|23886.75|23766.75|23892.72|23772.72|23886.75|23766.75|10
1637056710000|2021-11-16 09:58:30|23885.25|23765.25|23869.44|23749.44|23885.25|23765.25|23869.44|23749.44|9
1637056720000|2021-11-16 09:58:40|23868.6|23748.6|23858.81|23738.81|23868.6|23748.6|23858.81|23738.81|10
1637056730000|2021-11-16 09:58:50|23858.17|23738.17|23855.16|23735.16|23858.17|23738.17|23855.16|23735.16|10
1637056740000|2021-11-16 09:59:00|23855.72|23735.72|23851.44|23731.44|23856.27|23736.27|23851.44|23731.44|10
1637056750000|2021-11-16 09:59:10|23850.73|23730.73|23844.11|23724.11|23850.73|23730.73|23843.48|23723.48|10
1637056760000|2021-11-16 09:59:20|23844.64|23724.64|23844.43|23724.43|23845.05|23725.05|23842.49|23722.49|9
1637056770000|2021-11-16 09:59:30|23844.89|23724.89|23845.32|23725.32|23847.25|23727.25|23844.89|23724.89|10
1637056780000|2021-11-16 09:59:40|23845.55|23725.55|23844.03|23724.03|23845.55|23725.55|23844.03|23724.03|10
1637056790000|2021-11-16 09:59:50|23841.52|23721.52|23832.61|23712.61|23841.52|23721.52|23832.61|23712.61|10
1637056800000|2021-11-16 10:00:00|23832.65|23712.65|23823.02|23703.02|23832.65|23712.65|23823.02|23703.02|10
1637056810000|2021-11-16 10:00:10|23822.92|23702.92|23835.24|23715.24|23835.24|23715.24|23821.63|23701.63|10
1637056820000|2021-11-16 10:00:20|23836.16|23716.16|23832.54|23712.54|23839.24|23719.24|23832.54|23712.54|10
1637056830000|2021-11-16 10:00:30|23832.58|23712.58|23819.49|23699.49|23832.58|23712.58|23819.49|23699.49|10
1637056840000|2021-11-16 10:00:40|23815.74|23695.74|23808.62|23688.62|23815.74|23695.74|23808.62|23688.62|10
1637056850000|2021-11-16 10:00:50|23808.07|23688.07|23793.56|23673.56|23808.19|23688.19|23793.56|23673.56|10
1637056860000|2021-11-16 10:01:00|23793.37|23673.37|23802.72|23682.72|23802.72|23682.72|23789.6|23669.6|10
1637056870000|2021-11-16 10:01:10|23802.8|23682.8|23813.49|23693.49|23813.49|23693.49|23802.8|23682.8|10
1637056880000|2021-11-16 10:01:20|23813.78|23693.78|23824.47|23704.47|23828.78|23708.78|23813.78|23693.78|10
1637056890000|2021-11-16 10:01:30|23822.13|23702.13|23815.32|23695.32|23823|23703|23815.32|23695.32|9
1637056900000|2021-11-16 10:01:40|23811.19|23691.19|23781.61|23661.61|23811.43|23691.43|23781.61|23661.61|10
1637056910000|2021-11-16 10:01:50|23778.25|23658.25|23710.7|23590.7|23778.25|23658.25|23710.7|23590.7|10
1637056920000|2021-11-16 10:02:00|23708.73|23588.73|23632.48|23512.48|23708.73|23588.73|23632.48|23512.48|10
1637056930000|2021-11-16 10:02:10|23618.24|23498.24|23640.31|23520.31|23640.31|23520.31|23597.77|23477.77|10
1637056940000|2021-11-16 10:02:20|23641.29|23521.29|23704.11|23584.11|23704.11|23584.11|23641.29|23521.29|10
1637056950000|2021-11-16 10:02:30|23697.83|23577.83|23637.5|23517.5|23697.83|23577.83|23637.5|23517.5|10
1637056960000|2021-11-16 10:02:40|23637.62|23517.62|23659.02|23539.02|23659.02|23539.02|23637.62|23517.62|10
1637056970000|2021-11-16 10:02:50|23662.59|23542.59|23659.71|23539.71|23663.29|23543.29|23658.72|23538.72|10
1637056980000|2021-11-16 10:03:00|23660.5|23540.5|23663.25|23543.25|23664.76|23544.76|23657.86|23537.86|10
1637056990000|2021-11-16 10:03:10|23663.64|23543.64|23649.53|23529.53|23664.83|23544.83|23649.53|23529.53|10
1637057000000|2021-11-16 10:03:20|23650.24|23530.24|23663.34|23543.34|23663.77|23543.77|23641.91|23521.91|10
1637057010000|2021-11-16 10:03:30|23668.02|23548.02|23713.28|23593.28|23713.28|23593.28|23668.02|23548.02|10
1637057020000|2021-11-16 10:03:40|23723.22|23603.22|23733.63|23613.63|23735.13|23615.13|23709.8|23589.8|10
1637057030000|2021-11-16 10:03:50|23734.04|23614.04|23728.01|23608.01|23734.04|23614.04|23728.01|23608.01|10
1637057040000|2021-11-16 10:04:00|23730.34|23610.34|23725.72|23605.72|23733.38|23613.38|23723.41|23603.41|10
1637057050000|2021-11-16 10:04:10|23725.71|23605.71|23714.98|23594.98|23729.57|23609.57|23714.98|23594.98|10
1637057060000|2021-11-16 10:04:20|23713.52|23593.52|23692.21|23572.21|23713.52|23593.52|23692.21|23572.21|10
1637057070000|2021-11-16 10:04:30|23689.35|23569.35|23689.42|23569.42|23691.54|23571.54|23687.96|23567.96|10
1637057080000|2021-11-16 10:04:40|23690.4|23570.4|23684.34|23564.34|23690.4|23570.4|23683.04|23563.04|10
1637057090000|2021-11-16 10:04:50|23684.05|23564.05|23689.96|23569.96|23691.33|23571.33|23684.05|23564.05|10
1637057100000|2021-11-16 10:05:00|23691.94|23571.94|23684.52|23564.52|23691.98|23571.98|23684.52|23564.52|10
1637057110000|2021-11-16 10:05:10|23685.11|23565.11|23672.98|23552.98|23686.01|23566.01|23672.98|23552.98|10
1637057120000|2021-11-16 10:05:20|23669.83|23549.83|23587.51|23467.51|23669.83|23549.83|23587.51|23467.51|10
1637057130000|2021-11-16 10:05:30|23581.68|23461.68|23557.05|23437.05|23589.07|23469.07|23557.05|23437.05|10
1637057140000|2021-11-16 10:05:40|23552.96|23432.96|23480.96|23360.96|23552.96|23432.96|23480.96|23360.96|10
1637057150000|2021-11-16 10:05:50|23474.16|23354.16|23431.17|23311.17|23474.16|23354.16|23431.17|23311.17|10
1637057160000|2021-11-16 10:06:00|23422.96|23302.96|23405.62|23285.62|23422.96|23302.96|23405.25|23285.25|10
1637057170000|2021-11-16 10:06:10|23404.45|23284.45|23436.11|23316.11|23436.11|23316.11|23399.65|23279.65|10
1637057180000|2021-11-16 10:06:20|23438.55|23318.55|23478.75|23358.75|23478.75|23358.75|23436.07|23316.07|10
1637057190000|2021-11-16 10:06:30|23482.28|23362.28|23476.17|23356.17|23483.65|23363.65|23465.9|23345.9|10
1637057200000|2021-11-16 10:06:40|23479.25|23359.25|23467.19|23347.19|23480.9|23360.9|23465.99|23345.99|10
1637057210000|2021-11-16 10:06:50|23466.58|23346.58|23470.54|23350.54|23470.54|23350.54|23462.1|23342.1|9
1637057220000|2021-11-16 10:07:00|23471.7|23351.7|23475.87|23355.87|23475.87|23355.87|23469.6|23349.6|10
1637057230000|2021-11-16 10:07:10|23479.81|23359.81|23492.33|23372.33|23492.33|23372.33|23479.81|23359.81|10
1637057240000|2021-11-16 10:07:20|23493.63|23373.63|23500.38|23380.38|23505.39|23385.39|23493.63|23373.63|10
1637057250000|2021-11-16 10:07:30|23501.52|23381.52|23526.07|23406.07|23526.07|23406.07|23501.15|23381.15|10
1637057260000|2021-11-16 10:07:40|23526.99|23406.99|23523.33|23403.33|23526.99|23406.99|23519.82|23399.82|10
1637057270000|2021-11-16 10:07:50|23522.46|23402.46|23531.1|23411.1|23531.1|23411.1|23521.33|23401.33|10
1637057280000|2021-11-16 10:08:00|23531.5|23411.5|23510.65|23390.65|23532.78|23412.78|23510.65|23390.65|10
1637057290000|2021-11-16 10:08:10|23504.74|23384.74|23500.16|23380.16|23505.21|23385.21|23499.67|23379.67|10
1637057300000|2021-11-16 10:08:20|23499.29|23379.29|23493.22|23373.22|23500.18|23380.18|23493.22|23373.22|10
1637057310000|2021-11-16 10:08:30|23490.7|23370.7|23465.12|23345.12|23491.91|23371.91|23465.12|23345.12|10
1637057320000|2021-11-16 10:08:40|23462.82|23342.82|23444.57|23324.57|23462.82|23342.82|23444.57|23324.57|10
1637057330000|2021-11-16 10:08:50|23441.73|23321.73|23402.17|23282.17|23441.73|23321.73|23402.17|23282.17|10
1637057340000|2021-11-16 10:09:00|23401.52|23281.52|23355.72|23235.72|23401.52|23281.52|23355.72|23235.72|10
1637057350000|2021-11-16 10:09:10|23352.13|23232.13|23308.64|23188.64|23352.13|23232.13|23308.64|23188.64|10
1637057360000|2021-11-16 10:09:20|23297.87|23177.87|23247.66|23127.66|23297.87|23177.87|23247.66|23127.66|10
1637057370000|2021-11-16 10:09:30|23241.49|23121.49|23220.16|23100.16|23241.49|23121.49|23220.16|23100.16|10
1637057380000|2021-11-16 10:09:40|23213.67|23093.67|23173.27|23053.27|23213.67|23093.67|23173.27|23053.27|10
1637057390000|2021-11-16 10:09:50|23163.05|23043.05|23157.2|23037.2|23163.05|23043.05|23149.47|23029.47|10
1637057400000|2021-11-16 10:10:00|23148.41|23028.41|23098.21|22978.21|23148.41|23028.41|23098.21|22978.21|10
1637057410000|2021-11-16 10:10:10|23091.73|22971.73|23083.51|22963.51|23093.9|22973.9|23077.12|22957.12|10
1637057420000|2021-11-16 10:10:20|23079.15|22959.15|23120.91|23000.91|23121.78|23001.78|23078.55|22958.55|10
1637057430000|2021-11-16 10:10:30|23127.21|23007.21|23147.46|23027.46|23148.57|23028.57|23127.21|23007.21|10
1637057440000|2021-11-16 10:10:40|23146.75|23026.75|23193.6|23073.6|23193.6|23073.6|23146.75|23026.75|10
1637057450000|2021-11-16 10:10:50|23196.42|23076.42|23210.55|23090.55|23210.55|23090.55|23196.42|23076.42|10
1637057460000|2021-11-16 10:11:00|23210.66|23090.66|23178.6|23058.6|23212.46|23092.46|23178.6|23058.6|10
1637057470000|2021-11-16 10:11:10|23177.33|23057.33|23192.89|23072.89|23208.44|23088.44|23177.33|23057.33|10
1637057480000|2021-11-16 10:11:20|23195|23075|23244.15|23124.15|23246.47|23126.47|23195|23075|10
1637057490000|2021-11-16 10:11:30|23247.94|23127.94|23273.06|23153.06|23273.06|23153.06|23247.94|23127.94|10
1637057500000|2021-11-16 10:11:40|23269.6|23149.6|23239.48|23119.48|23273.2|23153.2|23239.48|23119.48|10
1637057510000|2021-11-16 10:11:50|23238.72|23118.72|23204.94|23084.94|23238.73|23118.73|23204.94|23084.94|10
1637057520000|2021-11-16 10:12:00|23208.99|23088.99|23218.19|23098.19|23218.19|23098.19|23203.99|23083.99|10
1637057530000|2021-11-16 10:12:10|23221.78|23101.78|23252.98|23132.98|23252.98|23132.98|23221.78|23101.78|10
1637057540000|2021-11-16 10:12:20|23253.04|23133.04|23266.28|23146.28|23268.83|23148.83|23253.04|23133.04|10
1637057550000|2021-11-16 10:12:30|23261.97|23141.97|23260.18|23140.18|23261.97|23141.97|23260.18|23140.18|3
1637057560000|2021-11-16 10:12:40|23259.73|23139.73|23251.29|23131.29|23260.16|23140.16|23249.29|23129.29|10
1637057570000|2021-11-16 10:12:50|23249.96|23129.96|23229.4|23109.4|23254.23|23134.23|23229.4|23109.4|10
1637057580000|2021-11-16 10:13:00|23228.14|23108.14|23213.8|23093.8|23236.53|23116.53|23213.8|23093.8|9
1637057590000|2021-11-16 10:13:10|23207.74|23087.74|23167.82|23047.82|23207.74|23087.74|23167.82|23047.82|10
1637057600000|2021-11-16 10:13:20|23156.35|23036.35|23122.46|23002.46|23156.35|23036.35|23122.46|23002.46|10
1637057610000|2021-11-16 10:13:30|23117.22|22997.22|23063.16|22943.16|23117.22|22997.22|23063.16|22943.16|10
1637057620000|2021-11-16 10:13:40|23054.88|22934.88|22996.91|22876.91|23054.88|22934.88|22989.64|22869.64|10
1637057630000|2021-11-16 10:13:50|22989.27|22869.27|22917.07|22797.07|22989.27|22869.27|22917.07|22797.07|10
1637057640000|2021-11-16 10:14:00|22912.04|22792.04|22882.8|22762.8|22912.04|22792.04|22882.8|22762.8|10
1637057650000|2021-11-16 10:14:10|22879.67|22759.67|22837.95|22717.95|22879.67|22759.67|22837.95|22717.95|10
1637057660000|2021-11-16 10:14:20|22831.82|22711.82|22807.72|22687.72|22832.48|22712.48|22807.68|22687.68|10
1637057670000|2021-11-16 10:14:30|22801.04|22681.04|22824.45|22704.45|22824.45|22704.45|22796.03|22676.03|10
1637057680000|2021-11-16 10:14:40|22824.88|22704.88|22862.54|22742.54|22862.54|22742.54|22824.88|22704.88|10
1637057690000|2021-11-16 10:14:50|22852.72|22732.72|22880.04|22760.04|22881.91|22761.91|22852.72|22732.72|10
1637057700000|2021-11-16 10:15:00|22880.85|22760.85|22901.22|22781.22|22902.43|22782.43|22878.55|22758.55|10
1637057710000|2021-11-16 10:15:10|22902.41|22782.41|22928.61|22808.61|22928.61|22808.61|22902.41|22782.41|10
1637057720000|2021-11-16 10:15:20|22934.23|22814.23|22992.43|22872.43|22992.43|22872.43|22934.23|22814.23|10
1637057730000|2021-11-16 10:15:30|22996.03|22876.03|22977.83|22857.83|23000.91|22880.91|22977.83|22857.83|10
1637057740000|2021-11-16 10:15:40|22975.57|22855.57|22908.46|22788.46|22975.57|22855.57|22908.46|22788.46|10
1637057750000|2021-11-16 10:15:50|22906.69|22786.69|22883.91|22763.91|22906.69|22786.69|22883.91|22763.91|10
1637057760000|2021-11-16 10:16:00|22882.71|22762.71|22890.43|22770.43|22891.72|22771.72|22881.19|22761.19|10
1637057770000|2021-11-16 10:16:10|22893.24|22773.24|22907.47|22787.47|22907.47|22787.47|22893.24|22773.24|10
1637057780000|2021-11-16 10:16:20|22910.1|22790.1|22953|22833|22953|22833|22910.1|22790.1|10
1637057790000|2021-11-16 10:16:30|22955.82|22835.82|22982.03|22862.03|22982.03|22862.03|22955.82|22835.82|10
1637057800000|2021-11-16 10:16:40|22973.92|22853.92|23017.41|22897.41|23017.41|22897.41|22973.92|22853.92|10
1637057810000|2021-11-16 10:16:50|23018.02|22898.02|23020.38|22900.38|23026.75|22906.75|23018.02|22898.02|10
1637057820000|2021-11-16 10:17:00|23020.34|22900.34|23012.17|22892.17|23022.31|22902.31|23009.52|22889.52|10
1637057830000|2021-11-16 10:17:10|23011.39|22891.39|23027.91|22907.91|23033.12|22913.12|23011.39|22891.39|10
1637057840000|2021-11-16 10:17:20|23033.45|22913.45|23057.01|22937.01|23058.49|22938.49|23032.84|22912.84|10
1637057850000|2021-11-16 10:17:30|23054.66|22934.66|23071.99|22951.99|23071.99|22951.99|23054.44|22934.44|10
1637057860000|2021-11-16 10:17:40|23076.81|22956.81|23103.83|22983.83|23103.83|22983.83|23076.81|22956.81|10
1637057870000|2021-11-16 10:17:50|23106.47|22986.47|23142.62|23022.62|23142.62|23022.62|23106.47|22986.47|10
1637057880000|2021-11-16 10:18:00|23143.8|23023.8|23157.48|23037.48|23161.09|23041.09|23141.36|23021.36|10
1637057890000|2021-11-16 10:18:10|23164.44|23044.44|23141.94|23021.94|23166.72|23046.72|23141.94|23021.94|10
1637057900000|2021-11-16 10:18:20|23140.5|23020.5|23129.27|23009.27|23154.67|23034.67|23129.27|23009.27|10
1637057910000|2021-11-16 10:18:30|23127.84|23007.84|23137.18|23017.18|23137.94|23017.94|23126.75|23006.75|10
1637057920000|2021-11-16 10:18:40|23139.05|23019.05|23135.68|23015.68|23139.05|23019.05|23133.79|23013.79|10
1637057930000|2021-11-16 10:18:50|23132.57|23012.57|23116.83|22996.83|23132.57|23012.57|23115.53|22995.53|10
1637057940000|2021-11-16 10:19:00|23116.85|22996.85|23104.84|22984.84|23116.85|22996.85|23104.84|22984.84|10
1637057950000|2021-11-16 10:19:10|23103.22|22983.22|23069.26|22949.26|23103.22|22983.22|23069.16|22949.16|10
1637057960000|2021-11-16 10:19:20|23067.89|22947.89|23078.81|22958.81|23078.81|22958.81|23064.44|22944.44|10
1637057970000|2021-11-16 10:19:30|23084.89|22964.89|23095.55|22975.55|23098.09|22978.09|23081.84|22961.84|10
1637057980000|2021-11-16 10:19:40|23100.47|22980.47|23112.15|22992.15|23112.15|22992.15|23100.47|22980.47|10
1637057990000|2021-11-16 10:19:50|23115.02|22995.02|23137.52|23017.52|23137.52|23017.52|23115.02|22995.02|10
1637058000000|2021-11-16 10:20:00|23143.03|23023.03|23159.08|23039.08|23159.08|23039.08|23142.83|23022.83|10
1637058010000|2021-11-16 10:20:10|23158.99|23038.99|23172.23|23052.23|23172.23|23052.23|23157.61|23037.61|10
1637058020000|2021-11-16 10:20:20|23174.02|23054.02|23161.46|23041.46|23174.34|23054.34|23161.19|23041.19|10
1637058030000|2021-11-16 10:20:30|23157.81|23037.81|23134.8|23014.8|23157.81|23037.81|23134.8|23014.8|10
1637058040000|2021-11-16 10:20:40|23135.63|23015.63|23148.28|23028.28|23148.28|23028.28|23132.81|23012.81|10
1637058050000|2021-11-16 10:20:50|23149.23|23029.23|23166.71|23046.71|23166.71|23046.71|23147.41|23027.41|10
1637058060000|2021-11-16 10:21:00|23171.78|23051.78|23162.14|23042.14|23173.03|23053.03|23161.83|23041.83|10
1637058070000|2021-11-16 10:21:10|23159.67|23039.67|23175.28|23055.28|23175.28|23055.28|23159.67|23039.67|10
1637058080000|2021-11-16 10:21:20|23177.7|23057.7|23160.84|23040.84|23180.7|23060.7|23160.84|23040.84|10
1637058090000|2021-11-16 10:21:30|23156.86|23036.86|23136.73|23016.73|23156.86|23036.86|23136.73|23016.73|10
1637058100000|2021-11-16 10:21:40|23125.74|23005.74|23127.93|23007.93|23127.93|23007.93|23118.75|22998.75|10
1637058110000|2021-11-16 10:21:50|23129.46|23009.46|23134.6|23014.6|23135.17|23015.17|23125.8|23005.8|10
1637058120000|2021-11-16 10:22:00|23134.91|23014.91|23125.56|23005.56|23134.91|23014.91|23125.56|23005.56|10
1637058130000|2021-11-16 10:22:10|23118.86|22998.86|23100.41|22980.41|23118.86|22998.86|23100.41|22980.41|10
1637058140000|2021-11-16 10:22:20|23099.45|22979.45|23105.18|22985.18|23105.18|22985.18|23092.66|22972.66|10
1637058150000|2021-11-16 10:22:30|23104.67|22984.67|23107.41|22987.41|23110.9|22990.9|23104.22|22984.22|10
1637058160000|2021-11-16 10:22:40|23108.5|22988.5|23128.6|23008.6|23128.6|23008.6|23108.5|22988.5|10
1637058170000|2021-11-16 10:22:50|23127.85|23007.85|23135.52|23015.52|23137.04|23017.04|23127.85|23007.85|10
1637058180000|2021-11-16 10:23:00|23134.43|23014.43|23121.32|23001.32|23134.43|23014.43|23121.32|23001.32|10
1637058190000|2021-11-16 10:23:10|23122.16|23002.16|23139.89|23019.89|23139.99|23019.99|23122.16|23002.16|10
1637058200000|2021-11-16 10:23:20|23140.14|23020.14|23138.09|23018.09|23147.73|23027.73|23138.09|23018.09|10
1637058210000|2021-11-16 10:23:30|23138.6|23018.6|23130.43|23010.43|23141.16|23021.16|23130.43|23010.43|10
1637058220000|2021-11-16 10:23:40|23130.07|23010.07|23122.69|23002.69|23131.53|23011.53|23121.95|23001.95|10
1637058230000|2021-11-16 10:23:50|23121.45|23001.45|23115.87|22995.87|23123.31|23003.31|23115.87|22995.87|10
1637058240000|2021-11-16 10:24:00|23114.23|22994.23|23099.51|22979.51|23114.23|22994.23|23099.51|22979.51|10
1637058250000|2021-11-16 10:24:10|23096.51|22976.51|23104.5|22984.5|23104.5|22984.5|23091.44|22971.44|10
1637058260000|2021-11-16 10:24:20|23103.98|22983.98|23104.84|22984.84|23108.79|22988.79|23103.98|22983.98|10
1637058270000|2021-11-16 10:24:30|23103.91|22983.91|23091.06|22971.06|23103.91|22983.91|23087.14|22967.14|10
1637058280000|2021-11-16 10:24:40|23091.53|22971.53|23064.32|22944.32|23091.53|22971.53|23064.32|22944.32|10
1637058290000|2021-11-16 10:24:50|23063.73|22943.73|23055.59|22935.59|23063.73|22943.73|23054.68|22934.68|10
1637058300000|2021-11-16 10:25:00|23056.64|22936.64|23054.76|22934.76|23058.26|22938.26|23053.54|22933.54|10
1637058310000|2021-11-16 10:25:10|23053.65|22933.65|23034.36|22914.36|23053.65|22933.65|23034.36|22914.36|10
1637058320000|2021-11-16 10:25:20|23031.33|22911.33|23009.77|22889.77|23031.33|22911.33|23006.73|22886.73|10
1637058330000|2021-11-16 10:25:30|23008.93|22888.93|23018.7|22898.7|23018.7|22898.7|23007.68|22887.68|10
1637058340000|2021-11-16 10:25:40|23019.37|22899.37|23033.3|22913.3|23033.3|22913.3|23019.37|22899.37|10
1637058350000|2021-11-16 10:25:50|23035.36|22915.36|23044.92|22924.92|23044.92|22924.92|23035.36|22915.36|10
1637058360000|2021-11-16 10:26:00|23044.79|22924.79|23022.77|22902.77|23044.79|22924.79|23022.77|22902.77|10
1637058370000|2021-11-16 10:26:10|23020.44|22900.44|23013.75|22893.75|23020.44|22900.44|23010.97|22890.97|10
1637058380000|2021-11-16 10:26:20|23011.94|22891.94|23008.55|22888.55|23015.14|22895.14|23008.55|22888.55|10
1637058390000|2021-11-16 10:26:30|23009.33|22889.33|23002.84|22882.84|23009.33|22889.33|23002.84|22882.84|10
1637058400000|2021-11-16 10:26:40|23003.75|22883.75|22992.08|22872.08|23003.75|22883.75|22992.08|22872.08|10
1637058410000|2021-11-16 10:26:50|22987.98|22867.98|22982.29|22862.29|22989.01|22869.01|22980.71|22860.71|10
1637058420000|2021-11-16 10:27:00|22978.12|22858.12|22955.01|22835.01|22978.12|22858.12|22955.01|22835.01|10
1637058430000|2021-11-16 10:27:10|22953.57|22833.57|22955.81|22835.81|22955.81|22835.81|22947.32|22827.32|10
1637058440000|2021-11-16 10:27:20|22955.76|22835.76|22976.89|22856.89|22976.89|22856.89|22955.76|22835.76|10
1637058450000|2021-11-16 10:27:30|22978.57|22858.57|23012.38|22892.38|23012.38|22892.38|22978.57|22858.57|10
1637058460000|2021-11-16 10:27:40|23013.83|22893.83|23023.69|22903.69|23023.69|22903.69|23013.83|22893.83|10
1637058470000|2021-11-16 10:27:50|23024.95|22904.95|23038.31|22918.31|23038.31|22918.31|23024.95|22904.95|10
1637058480000|2021-11-16 10:28:00|23045.63|22925.63|23080.87|22960.87|23080.87|22960.87|23045.63|22925.63|10
1637058490000|2021-11-16 10:28:10|23081.8|22961.8|23110.46|22990.46|23110.46|22990.46|23081.8|22961.8|10
1637058500000|2021-11-16 10:28:20|23112.9|22992.9|23114.13|22994.13|23119.22|22999.22|23110.72|22990.72|10
1637058510000|2021-11-16 10:28:30|23113.97|22993.97|23111.82|22991.82|23118.53|22998.53|23111.73|22991.73|10
1637058520000|2021-11-16 10:28:40|23113.49|22993.49|23119.04|22999.04|23119.04|22999.04|23113.49|22993.49|10
1637058530000|2021-11-16 10:28:50|23119.91|22999.91|23123.59|23003.59|23123.91|23003.91|23119.48|22999.48|10
1637058540000|2021-11-16 10:29:00|23123.4|23003.4|23118.84|22998.84|23123.4|23003.4|23114.7|22994.7|10
1637058550000|2021-11-16 10:29:10|23118.74|22998.74|23118.36|22998.36|23119.6|22999.6|23117.21|22997.21|10
1637058560000|2021-11-16 10:29:20|23120.8|23000.8|23122.98|23002.98|23123.68|23003.68|23119.21|22999.21|10
1637058570000|2021-11-16 10:29:30|23123.1|23003.1|23116.21|22996.21|23123.1|23003.1|23116.21|22996.21|10
1637058580000|2021-11-16 10:29:40|23112.52|22992.52|23126.27|23006.27|23126.27|23006.27|23112.52|22992.52|10
1637058590000|2021-11-16 10:29:50|23130.49|23010.49|23145.02|23025.02|23145.02|23025.02|23130.49|23010.49|10
1637058600000|2021-11-16 10:30:00|23151.17|23031.17|23152.74|23032.74|23153.68|23033.68|23150.86|23030.86|10
1637058610000|2021-11-16 10:30:10|23152.41|23032.41|23167.55|23047.55|23167.55|23047.55|23152.41|23032.41|10
1637058620000|2021-11-16 10:30:20|23170.34|23050.34|23165.74|23045.74|23170.71|23050.71|23162.98|23042.98|10
1637058630000|2021-11-16 10:30:30|23165.3|23045.3|23148.79|23028.79|23165.3|23045.3|23148.79|23028.79|10
1637058640000|2021-11-16 10:30:40|23148.22|23028.22|23146.43|23026.43|23154.84|23034.84|23146.43|23026.43|10
1637058650000|2021-11-16 10:30:50|23146.9|23026.9|23125.56|23005.56|23147.64|23027.64|23125.56|23005.56|10
1637058660000|2021-11-16 10:31:00|23121.73|23001.73|23115.28|22995.28|23121.73|23001.73|23112.98|22992.98|10
1637058670000|2021-11-16 10:31:10|23114.47|22994.47|23127.86|23007.86|23127.86|23007.86|23114.47|22994.47|10
1637058680000|2021-11-16 10:31:20|23129.26|23009.26|23138.25|23018.25|23138.25|23018.25|23129.26|23009.26|10
1637058690000|2021-11-16 10:31:30|23140.66|23020.66|23154.61|23034.61|23160.87|23040.87|23140.66|23020.66|10
1637058700000|2021-11-16 10:31:40|23154.01|23034.01|23163.66|23043.66|23163.66|23043.66|23152.5|23032.5|10
1637058710000|2021-11-16 10:31:50|23164.01|23044.01|23177.27|23057.27|23177.27|23057.27|23163.64|23043.64|10
1637058720000|2021-11-16 10:32:00|23177.55|23057.55|23179.47|23059.47|23180.35|23060.35|23176.56|23056.56|10
1637058730000|2021-11-16 10:32:10|23183.09|23063.09|23193.36|23073.36|23193.36|23073.36|23183.09|23063.09|10
1637058740000|2021-11-16 10:32:20|23198.26|23078.26|23232.19|23112.19|23232.19|23112.19|23198.26|23078.26|10
1637058750000|2021-11-16 10:32:30|23234.44|23114.44|23246.61|23126.61|23246.61|23126.61|23233.85|23113.85|10
1637058760000|2021-11-16 10:32:40|23247.8|23127.8|23258.92|23138.92|23258.92|23138.92|23247.8|23127.8|10
1637058770000|2021-11-16 10:32:50|23260.02|23140.02|23291.06|23171.06|23291.06|23171.06|23258.94|23138.94|10
1637058780000|2021-11-16 10:33:00|23295.66|23175.66|23286.03|23166.03|23295.66|23175.66|23284.22|23164.22|10
1637058790000|2021-11-16 10:33:10|23285.17|23165.17|23284.12|23164.12|23285.17|23165.17|23281.84|23161.84|10
1637058800000|2021-11-16 10:33:20|23284.42|23164.42|23297.48|23177.48|23297.48|23177.48|23284.42|23164.42|10
1637058810000|2021-11-16 10:33:30|23299.81|23179.81|23326.38|23206.38|23326.38|23206.38|23299.81|23179.81|10
1637058820000|2021-11-16 10:33:40|23329.44|23209.44|23345.79|23225.79|23345.79|23225.79|23329.44|23209.44|9
1637058830000|2021-11-16 10:33:50|23347.92|23227.92|23337.33|23217.33|23351.36|23231.36|23337.33|23217.33|10
1637058840000|2021-11-16 10:34:00|23334.5|23214.5|23337.51|23217.51|23338.24|23218.24|23331.59|23211.59|10
1637058850000|2021-11-16 10:34:10|23336.44|23216.44|23352.3|23232.3|23352.3|23232.3|23336.44|23216.44|10
1637058860000|2021-11-16 10:34:20|23353.41|23233.41|23366.3|23246.3|23366.3|23246.3|23353.41|23233.41|10
1637058870000|2021-11-16 10:34:30|23373.76|23253.76|23375.09|23255.09|23378.82|23258.82|23373.76|23253.76|10
1637058880000|2021-11-16 10:34:40|23374.64|23254.64|23370.64|23250.64|23374.64|23254.64|23368.09|23248.09|9
1637058890000|2021-11-16 10:34:50|23371.51|23251.51|23378.83|23258.83|23379.35|23259.35|23371.51|23251.51|10
1637058900000|2021-11-16 10:35:00|23377.75|23257.75|23382.47|23262.47|23383.17|23263.17|23377.75|23257.75|10
1637058910000|2021-11-16 10:35:10|23381.76|23261.76|23374.68|23254.68|23381.76|23261.76|23373.63|23253.63|10
1637058920000|2021-11-16 10:35:20|23377.29|23257.29|23382.36|23262.36|23382.69|23262.69|23376.91|23256.91|10
1637058930000|2021-11-16 10:35:30|23378.04|23258.04|23369.18|23249.18|23378.04|23258.04|23369.18|23249.18|10
1637058940000|2021-11-16 10:35:40|23365.38|23245.38|23361.56|23241.56|23365.38|23245.38|23360.2|23240.2|10
1637058950000|2021-11-16 10:35:50|23361.96|23241.96|23370.25|23250.25|23370.25|23250.25|23361|23241|10
1637058960000|2021-11-16 10:36:00|23372.19|23252.19|23385.31|23265.31|23385.31|23265.31|23372.19|23252.19|10
1637058970000|2021-11-16 10:36:10|23388.06|23268.06|23407.89|23287.89|23407.89|23287.89|23388.06|23268.06|10
1637058980000|2021-11-16 10:36:20|23411.85|23291.85|23432.5|23312.5|23432.5|23312.5|23411.85|23291.85|10
1637058990000|2021-11-16 10:36:30|23439.16|23319.16|23446.77|23326.77|23451.65|23331.65|23439.16|23319.16|10
1637059000000|2021-11-16 10:36:40|23448.46|23328.46|23450.79|23330.79|23451.61|23331.61|23447.76|23327.76|10
1637059010000|2021-11-16 10:36:50|23451.88|23331.88|23451.56|23331.56|23451.97|23331.97|23449.04|23329.04|10
1637059020000|2021-11-16 10:37:00|23449.93|23329.93|23443.86|23323.86|23449.93|23329.93|23442.46|23322.46|10
1637059030000|2021-11-16 10:37:10|23440.33|23320.33|23442.27|23322.27|23444.99|23324.99|23439.63|23319.63|10
1637059040000|2021-11-16 10:37:20|23442.46|23322.46|23442.27|23322.27|23442.7|23322.7|23440.3|23320.3|10
1637059050000|2021-11-16 10:37:30|23445.05|23325.05|23454.96|23334.96|23454.96|23334.96|23444.24|23324.24|10
1637059060000|2021-11-16 10:37:40|23453.42|23333.42|23462.16|23342.16|23462.16|23342.16|23453.42|23333.42|10
1637059070000|2021-11-16 10:37:50|23459.69|23339.69|23461.23|23341.23|23462.99|23342.99|23459.03|23339.03|10
1637059080000|2021-11-16 10:38:00|23461.07|23341.07|23455.45|23335.45|23461.07|23341.07|23455.45|23335.45|10
1637059090000|2021-11-16 10:38:10|23452.58|23332.58|23434.98|23314.98|23452.58|23332.58|23434.98|23314.98|10
1637059100000|2021-11-16 10:38:20|23431.68|23311.68|23424.12|23304.12|23431.83|23311.83|23422.03|23302.03|10
1637059110000|2021-11-16 10:38:30|23424.03|23304.03|23426.84|23306.84|23427.47|23307.47|23421.02|23301.02|10
1637059120000|2021-11-16 10:38:40|23430.85|23310.85|23429.3|23309.3|23432.72|23312.72|23429.3|23309.3|10
1637059130000|2021-11-16 10:38:50|23429.74|23309.74|23434.25|23314.25|23434.4|23314.4|23429.74|23309.74|10
1637059140000|2021-11-16 10:39:00|23436.36|23316.36|23449.65|23329.65|23449.65|23329.65|23436.36|23316.36|10
1637059150000|2021-11-16 10:39:10|23453.34|23333.34|23455.4|23335.4|23456.02|23336.02|23452.83|23332.83|10
1637059160000|2021-11-16 10:39:20|23456.23|23336.23|23452.99|23332.99|23456.68|23336.68|23452.07|23332.07|10
1637059170000|2021-11-16 10:39:30|23452.34|23332.34|23436.6|23316.6|23452.34|23332.34|23436.6|23316.6|10
1637059180000|2021-11-16 10:39:40|23437.36|23317.36|23453.03|23333.03|23453.03|23333.03|23437.36|23317.36|10
1637059190000|2021-11-16 10:39:50|23453.85|23333.85|23456.31|23336.31|23457.38|23337.38|23453.85|23333.85|10
1637059200000|2021-11-16 10:40:00|23457.03|23337.03|23461.46|23341.46|23461.49|23341.49|23457.03|23337.03|10
1637059210000|2021-11-16 10:40:10|23460.81|23340.81|23456.17|23336.17|23460.81|23340.81|23455.95|23335.95|10
1637059220000|2021-11-16 10:40:20|23457.3|23337.3|23455.47|23335.47|23458.74|23338.74|23455.47|23335.47|10
1637059230000|2021-11-16 10:40:30|23452|23332|23443.2|23323.2|23452|23332|23443.2|23323.2|10
1637059240000|2021-11-16 10:40:40|23441.75|23321.75|23440.86|23320.86|23441.75|23321.75|23437.86|23317.86|10
1637059250000|2021-11-16 10:40:50|23443.95|23323.95|23445.69|23325.69|23445.69|23325.69|23441.84|23321.84|10
1637059260000|2021-11-16 10:41:00|23445.74|23325.74|23448.6|23328.6|23448.76|23328.76|23445.74|23325.74|10
1637059270000|2021-11-16 10:41:10|23448.24|23328.24|23457.93|23337.93|23457.93|23337.93|23448.24|23328.24|10
1637059280000|2021-11-16 10:41:20|23459.17|23339.17|23462.26|23342.26|23464.96|23344.96|23459.17|23339.17|10
1637059290000|2021-11-16 10:41:30|23462.32|23342.32|23463.22|23343.22|23464.71|23344.71|23462.32|23342.32|10
1637059300000|2021-11-16 10:41:40|23464.25|23344.25|23467.36|23347.36|23467.37|23347.37|23464.25|23344.25|10
1637059310000|2021-11-16 10:41:50|23467.78|23347.78|23459.36|23339.36|23470.08|23350.08|23459.36|23339.36|10
1637059320000|2021-11-16 10:42:00|23456.02|23336.02|23457.04|23337.04|23458.72|23338.72|23454.82|23334.82|10
1637059330000|2021-11-16 10:42:10|23456.53|23336.53|23458.03|23338.03|23458.03|23338.03|23456.53|23336.53|10
1637059340000|2021-11-16 10:42:20|23458.38|23338.38|23454.2|23334.2|23459.18|23339.18|23454.2|23334.2|10
1637059350000|2021-11-16 10:42:30|23452.82|23332.82|23450.14|23330.14|23455.34|23335.34|23450.14|23330.14|10
1637059360000|2021-11-16 10:42:40|23447.39|23327.39|23433.29|23313.29|23447.39|23327.39|23433.29|23313.29|10
1637059370000|2021-11-16 10:42:50|23432.33|23312.33|23437.54|23317.54|23438.59|23318.59|23432.33|23312.33|10
1637059380000|2021-11-16 10:43:00|23438.25|23318.25|23449.15|23329.15|23449.15|23329.15|23438.13|23318.13|10
1637059390000|2021-11-16 10:43:10|23449.95|23329.95|23462.93|23342.93|23462.93|23342.93|23449.95|23329.95|10
1637059400000|2021-11-16 10:43:20|23465.51|23345.51|23477.27|23357.27|23477.27|23357.27|23465.51|23345.51|10
1637059410000|2021-11-16 10:43:30|23478.09|23358.09|23481.53|23361.53|23481.53|23361.53|23477.87|23357.87|10
1637059420000|2021-11-16 10:43:40|23482.2|23362.2|23480.74|23360.74|23482.2|23362.2|23477.58|23357.58|10
1637059430000|2021-11-16 10:43:50|23483.4|23363.4|23486.54|23366.54|23486.54|23366.54|23483.4|23363.4|10
1637059440000|2021-11-16 10:44:00|23486.83|23366.83|23496.91|23376.91|23496.91|23376.91|23486.83|23366.83|10
1637059450000|2021-11-16 10:44:10|23499.35|23379.35|23512.63|23392.63|23512.63|23392.63|23499.35|23379.35|10
1637059460000|2021-11-16 10:44:20|23514.39|23394.39|23507.34|23387.34|23514.42|23394.42|23507.15|23387.15|9
1637059470000|2021-11-16 10:44:30|23507.57|23387.57|23513.63|23393.63|23513.63|23393.63|23507.44|23387.44|10
1637059480000|2021-11-16 10:44:40|23513.19|23393.19|23517.4|23397.4|23517.92|23397.92|23512.21|23392.21|10
1637059490000|2021-11-16 10:44:50|23521.16|23401.16|23522.09|23402.09|23523.58|23403.58|23521.16|23401.16|10
1637059500000|2021-11-16 10:45:00|23522.21|23402.21|23534.37|23414.37|23536.08|23416.08|23521.53|23401.53|10
1637059510000|2021-11-16 10:45:10|23533.64|23413.64|23524.46|23404.46|23533.64|23413.64|23524.46|23404.46|10
1637059520000|2021-11-16 10:45:20|23523.2|23403.2|23518.34|23398.34|23523.33|23403.33|23518.34|23398.34|10
1637059530000|2021-11-16 10:45:30|23519|23399|23519.4|23399.4|23519.4|23399.4|23514.58|23394.58|10
1637059540000|2021-11-16 10:45:40|23518.46|23398.46|23517.49|23397.49|23519.03|23399.03|23517.49|23397.49|10
1637059550000|2021-11-16 10:45:50|23518.76|23398.76|23522.6|23402.6|23522.6|23402.6|23517.42|23397.42|10
1637059560000|2021-11-16 10:46:00|23524.44|23404.44|23526.46|23406.46|23526.46|23406.46|23521.61|23401.61|10
1637059570000|2021-11-16 10:46:10|23527.26|23407.26|23538.88|23418.88|23538.88|23418.88|23527.26|23407.26|10
1637059580000|2021-11-16 10:46:20|23539.68|23419.68|23544.91|23424.91|23544.91|23424.91|23539.68|23419.68|10
1637059590000|2021-11-16 10:46:30|23545.58|23425.58|23550.81|23430.81|23550.84|23430.84|23545.58|23425.58|10
1637059600000|2021-11-16 10:46:40|23550.93|23430.93|23553.58|23433.58|23553.58|23433.58|23550.81|23430.81|10
1637059610000|2021-11-16 10:46:50|23555.26|23435.26|23554.44|23434.44|23557.64|23437.64|23554.44|23434.44|10
1637059620000|2021-11-16 10:47:00|23553.82|23433.82|23551.42|23431.42|23553.91|23433.91|23550.84|23430.84|10
1637059630000|2021-11-16 10:47:10|23551.03|23431.03|23552.02|23432.02|23553.12|23433.12|23551.03|23431.03|10
1637059640000|2021-11-16 10:47:20|23552.96|23432.96|23552.41|23432.41|23554.39|23434.39|23552.41|23432.41|10
1637059650000|2021-11-16 10:47:30|23551.98|23431.98|23548.87|23428.87|23551.98|23431.98|23548.01|23428.01|10
1637059660000|2021-11-16 10:47:40|23547.79|23427.79|23534.5|23414.5|23547.95|23427.95|23534.5|23414.5|10
1637059670000|2021-11-16 10:47:50|23532.08|23412.08|23526.07|23406.07|23532.08|23412.08|23526.07|23406.07|10
1637059680000|2021-11-16 10:48:00|23526.39|23406.39|23530.57|23410.57|23530.57|23410.57|23526.39|23406.39|10
1637059690000|2021-11-16 10:48:10|23529.8|23409.8|23517.22|23397.22|23530.24|23410.24|23517.22|23397.22|10
1637059700000|2021-11-16 10:48:20|23515.98|23395.98|23508.58|23388.58|23515.98|23395.98|23508.58|23388.58|10
1637059710000|2021-11-16 10:48:30|23507.03|23387.03|23507.83|23387.83|23507.83|23387.83|23505.52|23385.52|10
1637059720000|2021-11-16 10:48:40|23511.3|23391.3|23504.78|23384.78|23511.3|23391.3|23504.08|23384.08|10
1637059730000|2021-11-16 10:48:50|23505.29|23385.29|23508.05|23388.05|23508.05|23388.05|23504.18|23384.18|10
1637059740000|2021-11-16 10:49:00|23508.63|23388.63|23513.78|23393.78|23515.99|23395.99|23508.63|23388.63|10
1637059750000|2021-11-16 10:49:10|23515.51|23395.51|23523.77|23403.77|23523.77|23403.77|23515.51|23395.51|10
1637059760000|2021-11-16 10:49:20|23524.19|23404.19|23528.41|23408.41|23530.12|23410.12|23523.98|23403.98|10
1637059770000|2021-11-16 10:49:30|23525.8|23405.8|23513.11|23393.11|23525.8|23405.8|23512.84|23392.84|10
1637059780000|2021-11-16 10:49:40|23512.55|23392.55|23514.15|23394.15|23514.15|23394.15|23505.85|23385.85|10
1637059790000|2021-11-16 10:49:50|23510.86|23390.86|23512.55|23392.55|23512.55|23392.55|23510.13|23390.13|10
1637059800000|2021-11-16 10:50:00|23511.71|23391.71|23506.09|23386.09|23513.7|23393.7|23506.05|23386.05|10
1637059810000|2021-11-16 10:50:10|23507.3|23387.3|23516.44|23396.44|23518.18|23398.18|23506.64|23386.64|9
1637059820000|2021-11-16 10:50:20|23515.96|23395.96|23513.59|23393.59|23517.68|23397.68|23512.88|23392.88|10
1637059830000|2021-11-16 10:50:30|23513.97|23393.97|23508.07|23388.07|23513.97|23393.97|23508.07|23388.07|10
1637059840000|2021-11-16 10:50:40|23506.83|23386.83|23499.67|23379.67|23506.85|23386.85|23499.67|23379.67|10
1637059850000|2021-11-16 10:50:50|23499.99|23379.99|23494.09|23374.09|23499.99|23379.99|23494.09|23374.09|10
1637059860000|2021-11-16 10:51:00|23491.97|23371.97|23484.89|23364.89|23491.97|23371.97|23484.32|23364.32|10
1637059870000|2021-11-16 10:51:10|23484.4|23364.4|23481.15|23361.15|23487.5|23367.5|23481.15|23361.15|10
1637059880000|2021-11-16 10:51:20|23480.5|23360.5|23477.16|23357.16|23480.5|23360.5|23477.16|23357.16|10
1637059890000|2021-11-16 10:51:30|23477.69|23357.69|23486.58|23366.58|23486.58|23366.58|23476.19|23356.19|10
1637059900000|2021-11-16 10:51:40|23489.21|23369.21|23497.41|23377.41|23497.41|23377.41|23489.21|23369.21|10
1637059910000|2021-11-16 10:51:50|23499.45|23379.45|23509.4|23389.4|23509.46|23389.46|23499.45|23379.45|10
1637059920000|2021-11-16 10:52:00|23509.65|23389.65|23508.76|23388.76|23509.65|23389.65|23506.99|23386.99|9
1637059930000|2021-11-16 10:52:10|23508.68|23388.68|23512.91|23392.91|23512.91|23392.91|23508.68|23388.68|10
1637059940000|2021-11-16 10:52:20|23515.12|23395.12|23515.19|23395.19|23516.4|23396.4|23514.68|23394.68|9
1637059950000|2021-11-16 10:52:30|23515.74|23395.74|23523.51|23403.51|23523.51|23403.51|23515.39|23395.39|10
1637059960000|2021-11-16 10:52:40|23523.96|23403.96|23521.84|23401.84|23525.57|23405.57|23521.84|23401.84|9
1637059970000|2021-11-16 10:52:50|23522.69|23402.69|23522.42|23402.42|23522.88|23402.88|23521.62|23401.62|10
1637059980000|2021-11-16 10:53:00|23522.92|23402.92|23520.97|23400.97|23522.92|23402.92|23519.51|23399.51|10
1637059990000|2021-11-16 10:53:10|23521.03|23401.03|23524.76|23404.76|23525.96|23405.96|23520.75|23400.75|10
1637060000000|2021-11-16 10:53:20|23523.78|23403.78|23523.8|23403.8|23524.31|23404.31|23522.56|23402.56|10
1637060010000|2021-11-16 10:53:30|23523.03|23403.03|23510.75|23390.75|23523.26|23403.26|23510.75|23390.75|10
1637060020000|2021-11-16 10:53:40|23511.37|23391.37|23507.17|23387.17|23511.37|23391.37|23505.3|23385.3|10
1637060030000|2021-11-16 10:53:50|23504.62|23384.62|23494.67|23374.67|23504.62|23384.62|23493.8|23373.8|10
1637060040000|2021-11-16 10:54:00|23494.5|23374.5|23486.25|23366.25|23494.5|23374.5|23486.07|23366.07|10
1637060050000|2021-11-16 10:54:10|23485.91|23365.91|23485.03|23365.03|23487.14|23367.14|23485.03|23365.03|10
1637060060000|2021-11-16 10:54:20|23485.14|23365.14|23487.66|23367.66|23487.66|23367.66|23483.73|23363.73|10
1637060070000|2021-11-16 10:54:30|23489.04|23369.04|23496.21|23376.21|23496.21|23376.21|23489.04|23369.04|10
1637060080000|2021-11-16 10:54:40|23496.77|23376.77|23503.48|23383.48|23503.48|23383.48|23496.77|23376.77|10
1637060090000|2021-11-16 10:54:50|23504.77|23384.77|23510.24|23390.24|23511.43|23391.43|23504.77|23384.77|10
1637060100000|2021-11-16 10:55:00|23511.29|23391.29|23517.33|23397.33|23517.33|23397.33|23511.29|23391.29|10
1637060110000|2021-11-16 10:55:10|23516.2|23396.2|23521.53|23401.53|23521.53|23401.53|23516.2|23396.2|10
1637060120000|2021-11-16 10:55:20|23523.26|23403.26|23528.9|23408.9|23528.9|23408.9|23523.26|23403.26|10
1637060130000|2021-11-16 10:55:30|23528.66|23408.66|23528.13|23408.13|23529.21|23409.21|23527.82|23407.82|10
1637060140000|2021-11-16 10:55:40|23527.63|23407.63|23524.09|23404.09|23527.63|23407.63|23524.09|23404.09|10
1637060150000|2021-11-16 10:55:50|23523.87|23403.87|23523.95|23403.95|23525.44|23405.44|23523.65|23403.65|10
1637060160000|2021-11-16 10:56:00|23521.96|23401.96|23519.51|23399.51|23521.96|23401.96|23519.51|23399.51|10
1637060170000|2021-11-16 10:56:10|23519.46|23399.46|23514.38|23394.38|23519.46|23399.46|23513.33|23393.33|10
1637060180000|2021-11-16 10:56:20|23514.92|23394.92|23520.84|23400.84|23520.84|23400.84|23514.92|23394.92|10
1637060190000|2021-11-16 10:56:30|23520.44|23400.44|23526.67|23406.67|23526.67|23406.67|23520.41|23400.41|10
1637060200000|2021-11-16 10:56:40|23526.94|23406.94|23525.88|23405.88|23527.42|23407.42|23525.88|23405.88|10
1637060210000|2021-11-16 10:56:50|23523.58|23403.58|23524.75|23404.75|23525.46|23405.46|23523.58|23403.58|10
1637060220000|2021-11-16 10:57:00|23525.27|23405.27|23526.63|23406.63|23527.21|23407.21|23525.27|23405.27|10
1637060230000|2021-11-16 10:57:10|23525.59|23405.59|23528.19|23408.19|23528.7|23408.7|23525.59|23405.59|10
1637060240000|2021-11-16 10:57:20|23528.01|23408.01|23528.23|23408.23|23529.31|23409.31|23527.88|23407.88|10
1637060250000|2021-11-16 10:57:30|23528.22|23408.22|23517.6|23397.6|23528.22|23408.22|23517.6|23397.6|10
1637060260000|2021-11-16 10:57:40|23517.25|23397.25|23518.87|23398.87|23519.26|23399.26|23516.71|23396.71|10
1637060270000|2021-11-16 10:57:50|23519.42|23399.42|23528.72|23408.72|23529.49|23409.49|23519.42|23399.42|10
1637060280000|2021-11-16 10:58:00|23530.49|23410.49|23530.64|23410.64|23530.64|23410.64|23528.25|23408.25|10
1637060290000|2021-11-16 10:58:10|23529.08|23409.08|23530.12|23410.12|23530.18|23410.18|23528.02|23408.02|10
1637060300000|2021-11-16 10:58:20|23529.55|23409.55|23534.33|23414.33|23534.33|23414.33|23529.03|23409.03|10
1637060310000|2021-11-16 10:58:30|23534.91|23414.91|23551.75|23431.75|23551.75|23431.75|23534.91|23414.91|10
1637060320000|2021-11-16 10:58:40|23552.04|23432.04|23569.31|23449.31|23571.04|23451.04|23552.04|23432.04|10
1637060330000|2021-11-16 10:58:50|23575.36|23455.36|23603.32|23483.32|23604.99|23484.99|23575.36|23455.36|10
1637060340000|2021-11-16 10:59:00|23609.36|23489.36|23616.13|23496.13|23616.13|23496.13|23609.36|23489.36|10
1637060350000|2021-11-16 10:59:10|23621.73|23501.73|23638.05|23518.05|23638.26|23518.26|23620.59|23500.59|10
1637060360000|2021-11-16 10:59:20|23637.46|23517.46|23660.03|23540.03|23660.03|23540.03|23637.46|23517.46|10
1637060370000|2021-11-16 10:59:30|23659.74|23539.74|23650.22|23530.22|23664.01|23544.01|23650.22|23530.22|10
1637060380000|2021-11-16 10:59:40|23649.58|23529.58|23648.55|23528.55|23649.58|23529.58|23646.93|23526.93|10
1637060390000|2021-11-16 10:59:50|23649.22|23529.22|23652.3|23532.3|23652.93|23532.93|23648.79|23528.79|10
1637060400000|2021-11-16 11:00:00|23654.21|23534.21|23638.02|23518.02|23654.21|23534.21|23638.02|23518.02|10
1637060410000|2021-11-16 11:00:10|23637.42|23517.42|23621.74|23501.74|23637.42|23517.42|23619.89|23499.89|10
1637060420000|2021-11-16 11:00:20|23621.23|23501.23|23614.47|23494.47|23621.23|23501.23|23611.35|23491.35|10
1637060430000|2021-11-16 11:00:30|23612.19|23492.19|23621.74|23501.74|23621.74|23501.74|23612.19|23492.19|10
1637060440000|2021-11-16 11:00:40|23622.09|23502.09|23646.25|23526.25|23646.57|23526.57|23622.09|23502.09|10
1637060450000|2021-11-16 11:00:50|23647.34|23527.34|23678.09|23558.09|23678.09|23558.09|23647.34|23527.34|10
1637060460000|2021-11-16 11:01:00|23681.79|23561.79|23693.13|23573.13|23693.13|23573.13|23681.79|23561.79|10
1637060470000|2021-11-16 11:01:10|23694.92|23574.92|23706.83|23586.83|23706.83|23586.83|23692.6|23572.6|10
1637060480000|2021-11-16 11:01:20|23706.66|23586.66|23716.04|23596.04|23716.04|23596.04|23706.66|23586.66|10
1637060490000|2021-11-16 11:01:30|23717.3|23597.3|23734.83|23614.83|23734.83|23614.83|23717.3|23597.3|10
1637060500000|2021-11-16 11:01:40|23732.54|23612.54|23724.14|23604.14|23733.53|23613.53|23724.14|23604.14|10
1637060510000|2021-11-16 11:01:50|23725.41|23605.41|23708.26|23588.26|23726.75|23606.75|23708.26|23588.26|10
1637060520000|2021-11-16 11:02:00|23706.14|23586.14|23699.87|23579.87|23706.14|23586.14|23698.83|23578.83|10
1637060530000|2021-11-16 11:02:10|23699.99|23579.99|23692.55|23572.55|23699.99|23579.99|23689.54|23569.54|10
1637060540000|2021-11-16 11:02:20|23691.94|23571.94|23695.64|23575.64|23699.74|23579.74|23691.94|23571.94|10
1637060550000|2021-11-16 11:02:30|23694.87|23574.87|23693.53|23573.53|23696.77|23576.77|23693.06|23573.06|10
1637060560000|2021-11-16 11:02:40|23693.48|23573.48|23700.69|23580.69|23700.69|23580.69|23692.22|23572.22|10
1637060570000|2021-11-16 11:02:50|23701.53|23581.53|23712.63|23592.63|23713.08|23593.08|23701.53|23581.53|10
1637060580000|2021-11-16 11:03:00|23712.12|23592.12|23720.16|23600.16|23720.2|23600.2|23712.12|23592.12|10
1637060590000|2021-11-16 11:03:10|23720.7|23600.7|23727.09|23607.09|23727.09|23607.09|23720.65|23600.65|10
1637060600000|2021-11-16 11:03:20|23728.39|23608.39|23729.09|23609.09|23729.46|23609.46|23727.78|23607.78|10
1637060610000|2021-11-16 11:03:30|23729.73|23609.73|23742.29|23622.29|23742.29|23622.29|23729.46|23609.46|10
1637060620000|2021-11-16 11:03:40|23744.28|23624.28|23757.81|23637.81|23757.81|23637.81|23744.28|23624.28|10
1637060630000|2021-11-16 11:03:50|23757.69|23637.69|23773.19|23653.19|23773.19|23653.19|23757.69|23637.69|10
1637060640000|2021-11-16 11:04:00|23778.28|23658.28|23767.33|23647.33|23778.28|23658.28|23767.33|23647.33|10
1637060650000|2021-11-16 11:04:10|23767.05|23647.05|23767.18|23647.18|23771.14|23651.14|23767.05|23647.05|10
1637060660000|2021-11-16 11:04:20|23767.06|23647.06|23768.46|23648.46|23768.95|23648.95|23762.28|23642.28|10
1637060670000|2021-11-16 11:04:30|23768.95|23648.95|23769.72|23649.72|23770.2|23650.2|23768.02|23648.02|10
1637060680000|2021-11-16 11:04:40|23770.37|23650.37|23772.71|23652.71|23773|23653|23768.7|23648.7|10
1637060690000|2021-11-16 11:04:50|23772.82|23652.82|23775.65|23655.65|23776.87|23656.87|23772.82|23652.82|10
1637060700000|2021-11-16 11:05:00|23776.76|23656.76|23772.01|23652.01|23777.89|23657.89|23771.8|23651.8|10
1637060710000|2021-11-16 11:05:10|23772.11|23652.11|23768.74|23648.74|23772.11|23652.11|23768.49|23648.49|10
1637060720000|2021-11-16 11:05:20|23769.11|23649.11|23768.02|23648.02|23770.61|23650.61|23768.01|23648.01|10
1637060730000|2021-11-16 11:05:30|23767.66|23647.66|23757.54|23637.54|23767.66|23647.66|23757.54|23637.54|9
1637060740000|2021-11-16 11:05:40|23757|23637|23759.48|23639.48|23759.48|23639.48|23754.49|23634.49|10
1637060750000|2021-11-16 11:05:50|23761.21|23641.21|23772.34|23652.34|23772.34|23652.34|23761.21|23641.21|9
1637060760000|2021-11-16 11:06:00|23771.74|23651.74|23779.42|23659.42|23779.42|23659.42|23770.93|23650.93|10
1637060770000|2021-11-16 11:06:10|23780.94|23660.94|23778.16|23658.16|23782.55|23662.55|23777.46|23657.46|10
1637060780000|2021-11-16 11:06:20|23777.18|23657.18|23775.15|23655.15|23777.18|23657.18|23773.83|23653.83|10
1637060790000|2021-11-16 11:06:30|23775.92|23655.92|23761.87|23641.87|23775.92|23655.92|23761.87|23641.87|10
1637060800000|2021-11-16 11:06:40|23762.13|23642.13|23760.69|23640.69|23762.13|23642.13|23759.49|23639.49|10
1637060810000|2021-11-16 11:06:50|23760.32|23640.32|23766.87|23646.87|23766.87|23646.87|23760.32|23640.32|10
1637060820000|2021-11-16 11:07:00|23766.78|23646.78|23767.64|23647.64|23769.96|23649.96|23765.89|23645.89|10
1637060830000|2021-11-16 11:07:10|23766.3|23646.3|23768.51|23648.51|23768.51|23648.51|23764.11|23644.11|10
1637060840000|2021-11-16 11:07:20|23768.8|23648.8|23764.1|23644.1|23768.8|23648.8|23764.1|23644.1|10
1637060850000|2021-11-16 11:07:30|23763.5|23643.5|23758.77|23638.77|23763.5|23643.5|23756.98|23636.98|10
1637060860000|2021-11-16 11:07:40|23758.51|23638.51|23755.89|23635.89|23759.78|23639.78|23754.95|23634.95|10
1637060870000|2021-11-16 11:07:50|23755.49|23635.49|23746.09|23626.09|23755.49|23635.49|23746.09|23626.09|9
1637060880000|2021-11-16 11:08:00|23746.3|23626.3|23722.41|23602.41|23746.3|23626.3|23722.41|23602.41|10
1637060890000|2021-11-16 11:08:10|23724.76|23604.76|23725.18|23605.18|23726.88|23606.88|23723.85|23603.85|10
1637060900000|2021-11-16 11:08:20|23727.55|23607.55|23730.18|23610.18|23730.18|23610.18|23727.55|23607.55|10
1637060910000|2021-11-16 11:08:30|23730.88|23610.88|23733.49|23613.49|23733.49|23613.49|23730.47|23610.47|10
1637060920000|2021-11-16 11:08:40|23732.87|23612.87|23738.31|23618.31|23738.41|23618.41|23732.87|23612.87|10
1637060930000|2021-11-16 11:08:50|23740.17|23620.17|23737.88|23617.88|23742.96|23622.96|23737.88|23617.88|10
1637060940000|2021-11-16 11:09:00|23738.18|23618.18|23741.74|23621.74|23741.74|23621.74|23738.18|23618.18|10
1637060950000|2021-11-16 11:09:10|23741.2|23621.2|23741.16|23621.16|23742.62|23622.62|23740.16|23620.16|10
1637060960000|2021-11-16 11:09:20|23743.48|23623.48|23741.64|23621.64|23745.58|23625.58|23741.64|23621.64|10
1637060970000|2021-11-16 11:09:30|23741.29|23621.29|23738.98|23618.98|23741.29|23621.29|23738.93|23618.93|9
1637060980000|2021-11-16 11:09:40|23738.7|23618.7|23741.96|23621.96|23742.27|23622.27|23738.7|23618.7|9
1637060990000|2021-11-16 11:09:50|23741.62|23621.62|23737.13|23617.13|23741.98|23621.98|23737.13|23617.13|10
1637061000000|2021-11-16 11:10:00|23736.98|23616.98|23737.49|23617.49|23737.98|23617.98|23736.58|23616.58|10
1637061010000|2021-11-16 11:10:10|23737.72|23617.72|23732.45|23612.45|23737.72|23617.72|23732.45|23612.45|10
1637061020000|2021-11-16 11:10:20|23732.17|23612.17|23722.99|23602.99|23732.39|23612.39|23722.99|23602.99|10
1637061030000|2021-11-16 11:10:30|23723.59|23603.59|23706.82|23586.82|23723.59|23603.59|23706.82|23586.82|10
1637061040000|2021-11-16 11:10:40|23706.94|23586.94|23703.07|23583.07|23706.94|23586.94|23702.93|23582.93|10
1637061050000|2021-11-16 11:10:50|23701.64|23581.64|23696.42|23576.42|23701.64|23581.64|23696.42|23576.42|10
1637061060000|2021-11-16 11:11:00|23694.59|23574.59|23692.12|23572.12|23694.59|23574.59|23692.12|23572.12|10
1637061070000|2021-11-16 11:11:10|23693.84|23573.84|23697.74|23577.74|23698.01|23578.01|23693.84|23573.84|10
1637061080000|2021-11-16 11:11:20|23698.4|23578.4|23699.97|23579.97|23701.29|23581.29|23698.4|23578.4|10
1637061090000|2021-11-16 11:11:30|23699.84|23579.84|23697.93|23577.93|23701.02|23581.02|23697.93|23577.93|10
1637061100000|2021-11-16 11:11:40|23697.95|23577.95|23679.67|23559.67|23700.87|23580.87|23675.64|23555.64|10
1637061110000|2021-11-16 11:11:50|23679.18|23559.18|23688.98|23568.98|23689.42|23569.42|23679.18|23559.18|10
1637061120000|2021-11-16 11:12:00|23688.53|23568.53|23689.66|23569.66|23690.52|23570.52|23688.53|23568.53|10
1637061130000|2021-11-16 11:12:10|23689.67|23569.67|23688.16|23568.16|23689.94|23569.94|23688.16|23568.16|10
1637061140000|2021-11-16 11:12:20|23688.24|23568.24|23686.85|23566.85|23688.24|23568.24|23686.02|23566.02|10
1637061150000|2021-11-16 11:12:30|23686.52|23566.52|23686.91|23566.91|23686.94|23566.94|23686.17|23566.17|10
1637061160000|2021-11-16 11:12:40|23686.92|23566.92|23685.42|23565.42|23688.08|23568.08|23685.42|23565.42|10
1637061170000|2021-11-16 11:12:50|23685.69|23565.69|23682.8|23562.8|23686.27|23566.27|23682.8|23562.8|10
1637061180000|2021-11-16 11:13:00|23682.96|23562.96|23687.56|23567.56|23687.62|23567.62|23682.96|23562.96|10
1637061190000|2021-11-16 11:13:10|23686.93|23566.93|23682.34|23562.34|23686.93|23566.93|23681.48|23561.48|10
1637061200000|2021-11-16 11:13:20|23682.85|23562.85|23687.99|23567.99|23687.99|23567.99|23682.85|23562.85|10
1637061210000|2021-11-16 11:13:30|23688.35|23568.35|23696.05|23576.05|23696.05|23576.05|23687.51|23567.51|10
1637061220000|2021-11-16 11:13:40|23696.18|23576.18|23701.3|23581.3|23701.3|23581.3|23696.18|23576.18|10
1637061230000|2021-11-16 11:13:50|23702.6|23582.6|23699.29|23579.29|23702.69|23582.69|23699.21|23579.21|10
1637061240000|2021-11-16 11:14:00|23698.37|23578.37|23700.63|23580.63|23700.63|23580.63|23697.89|23577.89|10
1637061250000|2021-11-16 11:14:10|23700.26|23580.26|23703.1|23583.1|23703.93|23583.93|23699.64|23579.64|10
1637061260000|2021-11-16 11:14:20|23702.89|23582.89|23708.92|23588.92|23708.92|23588.92|23702.89|23582.89|10
1637061270000|2021-11-16 11:14:30|23709.71|23589.71|23705.18|23585.18|23709.71|23589.71|23705.18|23585.18|10
1637061280000|2021-11-16 11:14:40|23705.64|23585.64|23707.38|23587.38|23707.38|23587.38|23705.06|23585.06|10
1637061290000|2021-11-16 11:14:50|23707.24|23587.24|23711.44|23591.44|23711.98|23591.98|23706.55|23586.55|10
1637061300000|2021-11-16 11:15:00|23712.04|23592.04|23711.83|23591.83|23712.97|23592.97|23709.61|23589.61|9
1637061310000|2021-11-16 11:15:10|23711.78|23591.78|23718.94|23598.94|23720.16|23600.16|23711.78|23591.78|10
1637061320000|2021-11-16 11:15:20|23720.23|23600.23|23721.4|23601.4|23723.49|23603.49|23720.23|23600.23|9
1637061330000|2021-11-16 11:15:30|23720.08|23600.08|23718.34|23598.34|23720.08|23600.08|23716.66|23596.66|10
1637061340000|2021-11-16 11:15:40|23717.36|23597.36|23713.87|23593.87|23717.36|23597.36|23713.66|23593.66|10
1637061350000|2021-11-16 11:15:50|23713.85|23593.85|23704.82|23584.82|23713.85|23593.85|23704.82|23584.82|10
1637061360000|2021-11-16 11:16:00|23704.4|23584.4|23698.42|23578.42|23704.4|23584.4|23698.13|23578.13|10
1637061370000|2021-11-16 11:16:10|23697.42|23577.42|23691.78|23571.78|23697.42|23577.42|23691.78|23571.78|10
1637061380000|2021-11-16 11:16:20|23692.37|23572.37|23686.85|23566.85|23692.37|23572.37|23686.23|23566.23|10
1637061390000|2021-11-16 11:16:30|23686.48|23566.48|23686.11|23566.11|23686.72|23566.72|23685.41|23565.41|9
1637061400000|2021-11-16 11:16:40|23685.71|23565.71|23686.12|23566.12|23686.77|23566.77|23684.41|23564.41|10
1637061410000|2021-11-16 11:16:50|23684.66|23564.66|23674.88|23554.88|23684.66|23564.66|23674.21|23554.21|10
1637061420000|2021-11-16 11:17:00|23671.8|23551.8|23667.47|23547.47|23671.8|23551.8|23667.2|23547.2|10
1637061430000|2021-11-16 11:17:10|23666.24|23546.24|23668.23|23548.23|23668.49|23548.49|23666.24|23546.24|10
1637061440000|2021-11-16 11:17:20|23667.25|23547.25|23665.91|23545.91|23667.25|23547.25|23664.86|23544.86|10
1637061450000|2021-11-16 11:17:30|23666.29|23546.29|23666.48|23546.48|23666.74|23546.74|23665.82|23545.82|10
1637061460000|2021-11-16 11:17:40|23667.45|23547.45|23668.15|23548.15|23668.49|23548.49|23666.56|23546.56|10
1637061470000|2021-11-16 11:17:50|23667.86|23547.86|23668.06|23548.06|23669.15|23549.15|23666.55|23546.55|10
1637061480000|2021-11-16 11:18:00|23668.1|23548.1|23667.25|23547.25|23668.26|23548.26|23667.25|23547.25|10
1637061490000|2021-11-16 11:18:10|23667.34|23547.34|23666.96|23546.96|23667.34|23547.34|23666.13|23546.13|10
1637061500000|2021-11-16 11:18:20|23667.34|23547.34|23668.21|23548.21|23668.21|23548.21|23666.28|23546.28|10
1637061510000|2021-11-16 11:18:30|23667.99|23547.99|23666.64|23546.64|23667.99|23547.99|23665.39|23545.39|10
1637061520000|2021-11-16 11:18:40|23666.95|23546.95|23671|23551|23671|23551|23666.95|23546.95|10
1637061530000|2021-11-16 11:18:50|23671.04|23551.04|23668.9|23548.9|23671.69|23551.69|23668.71|23548.71|10
1637061540000|2021-11-16 11:19:00|23668.37|23548.37|23661.96|23541.96|23668.37|23548.37|23661.96|23541.96|9
1637061550000|2021-11-16 11:19:10|23661.99|23541.99|23661.17|23541.17|23662.55|23542.55|23660.72|23540.72|10
1637061560000|2021-11-16 11:19:20|23660.79|23540.79|23657.39|23537.39|23660.79|23540.79|23657.28|23537.28|10
1637061570000|2021-11-16 11:19:30|23656.63|23536.63|23654.93|23534.93|23657.88|23537.88|23654.54|23534.54|10
1637061580000|2021-11-16 11:19:40|23653.98|23533.98|23653.4|23533.4|23654.65|23534.65|23653.4|23533.4|10
1637061590000|2021-11-16 11:19:50|23653.93|23533.93|23658.49|23538.49|23658.49|23538.49|23653.55|23533.55|10
1637061600000|2021-11-16 11:20:00|23658.54|23538.54|23660.89|23540.89|23661.7|23541.7|23658.54|23538.54|10
1637061610000|2021-11-16 11:20:10|23661.26|23541.26|23665.53|23545.53|23666.07|23546.07|23661.26|23541.26|10
1637061620000|2021-11-16 11:20:20|23665.22|23545.22|23666.32|23546.32|23666.32|23546.32|23664.59|23544.59|10
1637061630000|2021-11-16 11:20:30|23666.79|23546.79|23660.51|23540.51|23666.79|23546.79|23660.21|23540.21|10
1637061640000|2021-11-16 11:20:40|23661.3|23541.3|23661.06|23541.06|23661.59|23541.59|23659.86|23539.86|10
1637061650000|2021-11-16 11:20:50|23661.19|23541.19|23655.6|23535.6|23661.19|23541.19|23655.6|23535.6|10
1637061660000|2021-11-16 11:21:00|23656.16|23536.16|23655.28|23535.28|23656.4|23536.4|23654.85|23534.85|9
1637061670000|2021-11-16 11:21:10|23654.45|23534.45|23651.27|23531.27|23654.45|23534.45|23651.27|23531.27|10
1637061680000|2021-11-16 11:21:20|23652.26|23532.26|23654.3|23534.3|23654.3|23534.3|23651.31|23531.31|10
1637061690000|2021-11-16 11:21:30|23653.77|23533.77|23654.09|23534.09|23654.9|23534.9|23653.76|23533.76|10
1637061700000|2021-11-16 11:21:40|23654.07|23534.07|23656.02|23536.02|23656.4|23536.4|23653.63|23533.63|10
1637061710000|2021-11-16 11:21:50|23656.55|23536.55|23666.96|23546.96|23666.96|23546.96|23655.83|23535.83|10
1637061720000|2021-11-16 11:22:00|23666.49|23546.49|23671.3|23551.3|23671.3|23551.3|23666.49|23546.49|10
1637061730000|2021-11-16 11:22:10|23670.86|23550.86|23677.81|23557.81|23677.81|23557.81|23670.86|23550.86|9
1637061740000|2021-11-16 11:22:20|23679.05|23559.05|23678.48|23558.48|23683.41|23563.41|23678.48|23558.48|10
1637061750000|2021-11-16 11:22:30|23678.76|23558.76|23685.07|23565.07|23685.07|23565.07|23678.76|23558.76|10
1637061760000|2021-11-16 11:22:40|23684.38|23564.38|23682.81|23562.81|23684.38|23564.38|23682.45|23562.45|10
1637061770000|2021-11-16 11:22:50|23682.83|23562.83|23685.72|23565.72|23686.06|23566.06|23682.83|23562.83|10
1637061780000|2021-11-16 11:23:00|23685.38|23565.38|23682.73|23562.73|23685.38|23565.38|23682.73|23562.73|10
1637061790000|2021-11-16 11:23:10|23682.68|23562.68|23675.89|23555.89|23682.68|23562.68|23675.89|23555.89|9
1637061800000|2021-11-16 11:23:20|23675.51|23555.51|23668|23548|23675.51|23555.51|23667.42|23547.42|10
1637061810000|2021-11-16 11:23:30|23667.49|23547.49|23664.82|23544.82|23668.01|23548.01|23664.82|23544.82|10
1637061820000|2021-11-16 11:23:40|23665.03|23545.03|23666.55|23546.55|23666.55|23546.55|23663.62|23543.62|10
1637061830000|2021-11-16 11:23:50|23664.75|23544.75|23661.93|23541.93|23666.28|23546.28|23661.93|23541.93|10
1637061840000|2021-11-16 11:24:00|23661.78|23541.78|23656.98|23536.98|23661.78|23541.78|23656.98|23536.98|10
1637061850000|2021-11-16 11:24:10|23656.01|23536.01|23657.04|23537.04|23657.05|23537.05|23655.06|23535.06|10
1637061860000|2021-11-16 11:24:20|23657.66|23537.66|23654.06|23534.06|23657.66|23537.66|23653.03|23533.03|10
1637061870000|2021-11-16 11:24:30|23653.42|23533.42|23651.22|23531.22|23653.93|23533.93|23650.84|23530.84|10
1637061880000|2021-11-16 11:24:40|23654.6|23534.6|23657.86|23537.86|23657.86|23537.86|23654.6|23534.6|9
1637061890000|2021-11-16 11:24:50|23658.05|23538.05|23658.7|23538.7|23660.48|23540.48|23658.05|23538.05|10
1637061900000|2021-11-16 11:25:00|23658.47|23538.47|23660.59|23540.59|23661.12|23541.12|23658.47|23538.47|10
1637061910000|2021-11-16 11:25:10|23661.02|23541.02|23667.33|23547.33|23667.33|23547.33|23661.02|23541.02|10
1637061920000|2021-11-16 11:25:20|23668.08|23548.08|23666.05|23546.05|23668.59|23548.59|23665.02|23545.02|10
1637061930000|2021-11-16 11:25:30|23666.57|23546.57|23665.5|23545.5|23667.48|23547.48|23665.45|23545.45|10
1637061940000|2021-11-16 11:25:40|23666|23546|23665.16|23545.16|23667.34|23547.34|23665.16|23545.16|10
1637061950000|2021-11-16 11:25:50|23664.39|23544.39|23659.83|23539.83|23664.39|23544.39|23659.7|23539.7|10
1637061960000|2021-11-16 11:26:00|23659.07|23539.07|23659.45|23539.45|23659.45|23539.45|23658.19|23538.19|10
1637061970000|2021-11-16 11:26:10|23659.76|23539.76|23658.07|23538.07|23659.76|23539.76|23657.37|23537.37|10
1637061980000|2021-11-16 11:26:20|23658.1|23538.1|23657.82|23537.82|23659.19|23539.19|23657.76|23537.76|10
1637061990000|2021-11-16 11:26:30|23657.62|23537.62|23657.59|23537.59|23658.11|23538.11|23657.05|23537.05|10
1637062000000|2021-11-16 11:26:40|23657.62|23537.62|23657.05|23537.05|23657.62|23537.62|23657.05|23537.05|10
1637062010000|2021-11-16 11:26:50|23656.12|23536.12|23654.38|23534.38|23656.12|23536.12|23653.85|23533.85|10
1637062020000|2021-11-16 11:27:00|23654.19|23534.19|23651.79|23531.79|23654.19|23534.19|23651.12|23531.12|10
1637062030000|2021-11-16 11:27:10|23651.31|23531.31|23649.65|23529.65|23651.31|23531.31|23649.53|23529.53|10
1637062040000|2021-11-16 11:27:20|23649.82|23529.82|23650.73|23530.73|23651.69|23531.69|23649.82|23529.82|10
1637062050000|2021-11-16 11:27:30|23648.9|23528.9|23642.24|23522.24|23648.9|23528.9|23642.24|23522.24|10
1637062060000|2021-11-16 11:27:40|23640.38|23520.38|23640.35|23520.35|23640.53|23520.53|23638.47|23518.47|10
1637062070000|2021-11-16 11:27:50|23640.16|23520.16|23632.66|23512.66|23640.16|23520.16|23632.09|23512.09|10
1637062080000|2021-11-16 11:28:00|23632.77|23512.77|23630.97|23510.97|23632.77|23512.77|23630.52|23510.52|10
1637062090000|2021-11-16 11:28:10|23631.18|23511.18|23632.38|23512.38|23632.39|23512.39|23630.49|23510.49|10
1637062100000|2021-11-16 11:28:20|23632.69|23512.69|23635.02|23515.02|23635.02|23515.02|23632.69|23512.69|10
1637062110000|2021-11-16 11:28:30|23635.06|23515.06|23633.97|23513.97|23635.06|23515.06|23633.93|23513.93|8
1637062120000|2021-11-16 11:28:40|23633.94|23513.94|23648.17|23528.17|23648.21|23528.21|23633.94|23513.94|10
1637062130000|2021-11-16 11:28:50|23649.45|23529.45|23651.8|23531.8|23653.14|23533.14|23649.45|23529.45|10
1637062140000|2021-11-16 11:29:00|23653.18|23533.18|23660.69|23540.69|23660.69|23540.69|23653.18|23533.18|10
1637062150000|2021-11-16 11:29:10|23660.16|23540.16|23662.61|23542.61|23664.55|23544.55|23660.16|23540.16|10
1637062160000|2021-11-16 11:29:20|23662.81|23542.81|23665.09|23545.09|23665.83|23545.83|23662.3|23542.3|10
1637062170000|2021-11-16 11:29:30|23665.67|23545.67|23680.63|23560.63|23680.63|23560.63|23665.67|23545.67|10
1637062180000|2021-11-16 11:29:40|23683.65|23563.65|23688.94|23568.94|23690.51|23570.51|23683.65|23563.65|10
1637062190000|2021-11-16 11:29:50|23689.36|23569.36|23711.96|23591.96|23711.96|23591.96|23689.25|23569.25|10
1637062200000|2021-11-16 11:30:00|23714.9|23594.9|23721.95|23601.95|23727.79|23607.79|23714.9|23594.9|10
1637062210000|2021-11-16 11:30:10|23721.4|23601.4|23703.12|23583.12|23721.4|23601.4|23703.12|23583.12|10
1637062220000|2021-11-16 11:30:20|23702.09|23582.09|23699.06|23579.06|23702.13|23582.13|23697.83|23577.83|10
1637062230000|2021-11-16 11:30:30|23698.34|23578.34|23700.6|23580.6|23700.6|23580.6|23697.46|23577.46|10
1637062240000|2021-11-16 11:30:40|23699.92|23579.92|23696.07|23576.07|23700.14|23580.14|23695.31|23575.31|10
1637062250000|2021-11-16 11:30:50|23696.28|23576.28|23692.1|23572.1|23697.57|23577.57|23692.1|23572.1|10
1637062260000|2021-11-16 11:31:00|23691.51|23571.51|23679.93|23559.93|23691.9|23571.9|23679.93|23559.93|10
1637062270000|2021-11-16 11:31:10|23679.57|23559.57|23683.55|23563.55|23683.55|23563.55|23679.57|23559.57|10
1637062280000|2021-11-16 11:31:20|23683.72|23563.72|23678.82|23558.82|23683.72|23563.72|23678.82|23558.82|10
1637062290000|2021-11-16 11:31:30|23678.07|23558.07|23668.95|23548.95|23678.18|23558.18|23668.62|23548.62|10
1637062300000|2021-11-16 11:31:40|23667.89|23547.89|23664.86|23544.86|23667.89|23547.89|23663.02|23543.02|10
1637062310000|2021-11-16 11:31:50|23663.5|23543.5|23664.98|23544.98|23666.43|23546.43|23663.5|23543.5|10
1637062320000|2021-11-16 11:32:00|23666.22|23546.22|23679.93|23559.93|23679.93|23559.93|23666.22|23546.22|10
1637062330000|2021-11-16 11:32:10|23683.04|23563.04|23693.47|23573.47|23693.47|23573.47|23683.03|23563.03|10
1637062340000|2021-11-16 11:32:20|23695.41|23575.41|23710.79|23590.79|23710.79|23590.79|23695.41|23575.41|10
1637062350000|2021-11-16 11:32:30|23710.15|23590.15|23715.7|23595.7|23715.7|23595.7|23709.31|23589.31|10
1637062360000|2021-11-16 11:32:40|23716.17|23596.17|23724.15|23604.15|23726.12|23606.12|23716.17|23596.17|10
1637062370000|2021-11-16 11:32:50|23723.97|23603.97|23720.3|23600.3|23724.32|23604.32|23719.95|23599.95|10
1637062380000|2021-11-16 11:33:00|23719.89|23599.89|23724.07|23604.07|23724.07|23604.07|23719.58|23599.58|10
1637062390000|2021-11-16 11:33:10|23723.9|23603.9|23725.15|23605.15|23727.37|23607.37|23723.9|23603.9|10
1637062400000|2021-11-16 11:33:20|23723.82|23603.82|23710.03|23590.03|23723.82|23603.82|23710.03|23590.03|10
1637062410000|2021-11-16 11:33:30|23708.9|23588.9|23704.93|23584.93|23709.6|23589.6|23702.11|23582.11|10
1637062420000|2021-11-16 11:33:40|23704.97|23584.97|23702.32|23582.32|23704.97|23584.97|23697.15|23577.15|10
1637062430000|2021-11-16 11:33:50|23702.23|23582.23|23710.57|23590.57|23710.69|23590.69|23702.23|23582.23|10
1637062440000|2021-11-16 11:34:00|23711.39|23591.39|23717.13|23597.13|23717.44|23597.44|23710.49|23590.49|10
1637062450000|2021-11-16 11:34:10|23717.51|23597.51|23729.16|23609.16|23729.16|23609.16|23717.51|23597.51|10
1637062460000|2021-11-16 11:34:20|23729.78|23609.78|23731.27|23611.27|23731.8|23611.8|23729.66|23609.66|10
1637062470000|2021-11-16 11:34:30|23731.05|23611.05|23732.43|23612.43|23732.43|23612.43|23728.8|23608.8|9
1637062480000|2021-11-16 11:34:40|23731.47|23611.47|23730.62|23610.62|23732.67|23612.67|23728.86|23608.86|10
1637062490000|2021-11-16 11:34:50|23728.71|23608.71|23732.27|23612.27|23732.27|23612.27|23727.97|23607.97|10
1637062500000|2021-11-16 11:35:00|23732.06|23612.06|23732.03|23612.03|23732.22|23612.22|23730.45|23610.45|10
1637062510000|2021-11-16 11:35:10|23732.63|23612.63|23743.45|23623.45|23743.45|23623.45|23732.32|23612.32|10
1637062520000|2021-11-16 11:35:20|23743.52|23623.52|23752.43|23632.43|23753.49|23633.49|23742.96|23622.96|10
1637062530000|2021-11-16 11:35:30|23754.8|23634.8|23752.65|23632.65|23755.61|23635.61|23752.65|23632.65|10
1637062540000|2021-11-16 11:35:40|23752.13|23632.13|23765.62|23645.62|23765.62|23645.62|23752.13|23632.13|10
1637062550000|2021-11-16 11:35:50|23766.62|23646.62|23777.16|23657.16|23777.16|23657.16|23766.28|23646.28|9
1637062560000|2021-11-16 11:36:00|23777|23657|23777.67|23657.67|23777.67|23657.67|23774.58|23654.58|10
1637062570000|2021-11-16 11:36:10|23776.72|23656.72|23779.97|23659.97|23781.08|23661.08|23776.56|23656.56|10
1637062580000|2021-11-16 11:36:20|23782.88|23662.88|23777.73|23657.73|23782.91|23662.91|23777.1|23657.1|10
1637062590000|2021-11-16 11:36:30|23776.63|23656.63|23771.17|23651.17|23776.96|23656.96|23769.52|23649.52|10
1637062600000|2021-11-16 11:36:40|23771|23651|23767.99|23647.99|23771.78|23651.78|23767.99|23647.99|10
1637062610000|2021-11-16 11:36:50|23767.62|23647.62|23762.48|23642.48|23767.62|23647.62|23762.44|23642.44|10
1637062620000|2021-11-16 11:37:00|23762.56|23642.56|23770.8|23650.8|23770.8|23650.8|23762.44|23642.44|10
1637062630000|2021-11-16 11:37:10|23771|23651|23768.08|23648.08|23771.19|23651.19|23766.93|23646.93|10
1637062640000|2021-11-16 11:37:20|23769.05|23649.05|23770.96|23650.96|23771.95|23651.95|23768.19|23648.19|10
1637062650000|2021-11-16 11:37:30|23770.8|23650.8|23770.79|23650.79|23773.51|23653.51|23770.45|23650.45|9
1637062660000|2021-11-16 11:37:40|23770.99|23650.99|23770.35|23650.35|23772.23|23652.23|23770.35|23650.35|10
1637062670000|2021-11-16 11:37:50|23770|23650|23768.33|23648.33|23770.62|23650.62|23768.33|23648.33|10
1637062680000|2021-11-16 11:38:00|23769.3|23649.3|23767.57|23647.57|23770.7|23650.7|23767.57|23647.57|10
1637062690000|2021-11-16 11:38:10|23767.42|23647.42|23765.59|23645.59|23768.45|23648.45|23765.48|23645.48|10
1637062700000|2021-11-16 11:38:20|23763.1|23643.1|23761.31|23641.31|23763.5|23643.5|23761.31|23641.31|10
1637062710000|2021-11-16 11:38:30|23760.84|23640.84|23760.91|23640.91|23761.35|23641.35|23760.55|23640.55|9
1637062720000|2021-11-16 11:38:40|23760.58|23640.58|23756.31|23636.31|23760.58|23640.58|23756.31|23636.31|10
1637062730000|2021-11-16 11:38:50|23755.62|23635.62|23748.93|23628.93|23755.62|23635.62|23747.48|23627.48|10
1637062740000|2021-11-16 11:39:00|23749.13|23629.13|23743.5|23623.5|23749.13|23629.13|23743.5|23623.5|9
1637062750000|2021-11-16 11:39:10|23744.35|23624.35|23739.68|23619.68|23744.35|23624.35|23739.68|23619.68|10
1637062760000|2021-11-16 11:39:20|23739.64|23619.64|23737.4|23617.4|23739.64|23619.64|23737.4|23617.4|10
1637062770000|2021-11-16 11:39:30|23737.78|23617.78|23736.63|23616.63|23738.06|23618.06|23736.25|23616.25|10
1637062780000|2021-11-16 11:39:40|23736.3|23616.3|23734.78|23614.78|23736.3|23616.3|23733.74|23613.74|10
1637062790000|2021-11-16 11:39:50|23735.5|23615.5|23738.4|23618.4|23739.09|23619.09|23734.83|23614.83|10
1637062800000|2021-11-16 11:40:00|23737.17|23617.17|23740.12|23620.12|23740.12|23620.12|23737.17|23617.17|10
1637062810000|2021-11-16 11:40:10|23739.78|23619.78|23739|23619|23741.67|23621.67|23739|23619|10
1637062820000|2021-11-16 11:40:20|23740.13|23620.13|23745.49|23625.49|23745.49|23625.49|23740.13|23620.13|10
1637062830000|2021-11-16 11:40:30|23746.19|23626.19|23742.41|23622.41|23746.54|23626.54|23742.36|23622.36|10
1637062840000|2021-11-16 11:40:40|23741.34|23621.34|23740.49|23620.49|23741.34|23621.34|23739.71|23619.71|10
1637062850000|2021-11-16 11:40:50|23741.02|23621.02|23740.66|23620.66|23741.02|23621.02|23738.63|23618.63|10
1637062860000|2021-11-16 11:41:00|23740.55|23620.55|23743.56|23623.56|23743.56|23623.56|23737.04|23617.04|10
1637062870000|2021-11-16 11:41:10|23743.45|23623.45|23740.59|23620.59|23743.45|23623.45|23739.37|23619.37|10
1637062880000|2021-11-16 11:41:20|23739.27|23619.27|23742.84|23622.84|23742.84|23622.84|23739.25|23619.25|10
1637062890000|2021-11-16 11:41:30|23744.55|23624.55|23741.55|23621.55|23744.55|23624.55|23741.55|23621.55|10
1637062900000|2021-11-16 11:41:40|23741.54|23621.54|23739.35|23619.35|23741.54|23621.54|23739.35|23619.35|10
1637062910000|2021-11-16 11:41:50|23740.1|23620.1|23740.26|23620.26|23741.74|23621.74|23738.98|23618.98|10
1637062920000|2021-11-16 11:42:00|23740.77|23620.77|23744.39|23624.39|23744.39|23624.39|23740.59|23620.59|10
1637062930000|2021-11-16 11:42:10|23744.81|23624.81|23745.23|23625.23|23746.94|23626.94|23744.81|23624.81|10
1637062940000|2021-11-16 11:42:20|23745|23625|23746.12|23626.12|23746.12|23626.12|23744.76|23624.76|10
1637062950000|2021-11-16 11:42:30|23742.86|23622.86|23741.04|23621.04|23743.35|23623.35|23741.04|23621.04|10
1637062960000|2021-11-16 11:42:40|23740.4|23620.4|23738.79|23618.79|23740.4|23620.4|23737.92|23617.92|10
1637062970000|2021-11-16 11:42:50|23737.61|23617.61|23736.57|23616.57|23737.8|23617.8|23736.57|23616.57|9
1637062980000|2021-11-16 11:43:00|23737.63|23617.63|23740.19|23620.19|23740.19|23620.19|23736.92|23616.92|10
1637062990000|2021-11-16 11:43:10|23740.5|23620.5|23740.32|23620.32|23740.61|23620.61|23739.18|23619.18|10
1637063000000|2021-11-16 11:43:20|23739.94|23619.94|23726.54|23606.54|23739.94|23619.94|23726.54|23606.54|10
1637063010000|2021-11-16 11:43:30|23725.25|23605.25|23718.93|23598.93|23725.25|23605.25|23718.93|23598.93|10
1637063020000|2021-11-16 11:43:40|23718.71|23598.71|23701.25|23581.25|23718.71|23598.71|23701.25|23581.25|10
1637063030000|2021-11-16 11:43:50|23701.04|23581.04|23695.43|23575.43|23701.06|23581.06|23695.43|23575.43|10
1637063040000|2021-11-16 11:44:00|23693.54|23573.54|23689.37|23569.37|23694.03|23574.03|23688.23|23568.23|10
1637063050000|2021-11-16 11:44:10|23690.23|23570.23|23690.88|23570.88|23691.42|23571.42|23688.85|23568.85|9
1637063060000|2021-11-16 11:44:20|23690.98|23570.98|23687.57|23567.57|23690.98|23570.98|23687.36|23567.36|10
1637063070000|2021-11-16 11:44:30|23687.52|23567.52|23687.86|23567.86|23687.89|23567.89|23687.09|23567.09|10
1637063080000|2021-11-16 11:44:40|23688.23|23568.23|23686.43|23566.43|23688.76|23568.76|23686.43|23566.43|10
1637063090000|2021-11-16 11:44:50|23685.4|23565.4|23679.62|23559.62|23685.4|23565.4|23679.62|23559.62|10
1637063100000|2021-11-16 11:45:00|23680.15|23560.15|23673.88|23553.88|23680.15|23560.15|23673.88|23553.88|10
1637063110000|2021-11-16 11:45:10|23675.47|23555.47|23677.75|23557.75|23679.27|23559.27|23675.47|23555.47|10
1637063120000|2021-11-16 11:45:20|23677.59|23557.59|23673.03|23553.03|23678.03|23558.03|23671.94|23551.94|10
1637063130000|2021-11-16 11:45:30|23674.17|23554.17|23677.55|23557.55|23678.28|23558.28|23674.17|23554.17|10
1637063140000|2021-11-16 11:45:40|23679.32|23559.32|23677.42|23557.42|23679.32|23559.32|23677.42|23557.42|10
1637063150000|2021-11-16 11:45:50|23677.06|23557.06|23679.87|23559.87|23679.87|23559.87|23675.59|23555.59|10
1637063160000|2021-11-16 11:46:00|23680.27|23560.27|23684.13|23564.13|23684.13|23564.13|23680.27|23560.27|10
1637063170000|2021-11-16 11:46:10|23685.43|23565.43|23692.68|23572.68|23692.68|23572.68|23685.43|23565.43|10
1637063180000|2021-11-16 11:46:20|23695.01|23575.01|23693.16|23573.16|23696.35|23576.35|23693.16|23573.16|10
1637063190000|2021-11-16 11:46:30|23693.05|23573.05|23691.05|23571.05|23693.52|23573.52|23691.05|23571.05|10
1637063200000|2021-11-16 11:46:40|23691.7|23571.7|23697.32|23577.32|23697.32|23577.32|23690.57|23570.57|10
1637063210000|2021-11-16 11:46:50|23697.91|23577.91|23701.5|23581.5|23701.5|23581.5|23697.91|23577.91|10
1637063220000|2021-11-16 11:47:00|23701.43|23581.43|23703.41|23583.41|23703.47|23583.47|23701.43|23581.43|9
1637063230000|2021-11-16 11:47:10|23704.13|23584.13|23704.37|23584.37|23704.73|23584.73|23703.97|23583.97|10
1637063240000|2021-11-16 11:47:20|23704.07|23584.07|23712.45|23592.45|23712.45|23592.45|23703.84|23583.84|10
1637063250000|2021-11-16 11:47:30|23713.56|23593.56|23722.8|23602.8|23722.8|23602.8|23713.56|23593.56|10
1637063260000|2021-11-16 11:47:40|23723.81|23603.81|23733.21|23613.21|23733.21|23613.21|23723.8|23603.8|10
1637063270000|2021-11-16 11:47:50|23732.19|23612.19|23734.79|23614.79|23734.79|23614.79|23730.95|23610.95|10
1637063280000|2021-11-16 11:48:00|23735.21|23615.21|23737.28|23617.28|23737.84|23617.84|23734.42|23614.42|10
1637063290000|2021-11-16 11:48:10|23738.35|23618.35|23735.63|23615.63|23738.35|23618.35|23735.63|23615.63|10
1637063300000|2021-11-16 11:48:20|23736.08|23616.08|23742.22|23622.22|23742.44|23622.44|23736.08|23616.08|10
1637063310000|2021-11-16 11:48:30|23742.97|23622.97|23750.92|23630.92|23750.92|23630.92|23742.97|23622.97|10
1637063320000|2021-11-16 11:48:40|23750.98|23630.98|23757.74|23637.74|23757.74|23637.74|23750.98|23630.98|10
1637063330000|2021-11-16 11:48:50|23758.85|23638.85|23762.16|23642.16|23762.67|23642.67|23758.85|23638.85|10
1637063340000|2021-11-16 11:49:00|23761.85|23641.85|23762.1|23642.1|23762.77|23642.77|23761.85|23641.85|10
1637063350000|2021-11-16 11:49:10|23761.92|23641.92|23759.08|23639.08|23761.92|23641.92|23758.71|23638.71|10
1637063360000|2021-11-16 11:49:20|23759.58|23639.58|23759.01|23639.01|23760.92|23640.92|23759.01|23639.01|10
1637063370000|2021-11-16 11:49:30|23759.52|23639.52|23757.25|23637.25|23759.66|23639.66|23757.25|23637.25|10
1637063380000|2021-11-16 11:49:40|23756.51|23636.51|23755.85|23635.85|23756.51|23636.51|23753.76|23633.76|10
1637063390000|2021-11-16 11:49:50|23755.87|23635.87|23755.33|23635.33|23757.04|23637.04|23755.33|23635.33|10
1637063400000|2021-11-16 11:50:00|23755.58|23635.58|23756.17|23636.17|23756.28|23636.28|23753.27|23633.27|9
1637063410000|2021-11-16 11:50:10|23756.08|23636.08|23758.22|23638.22|23758.22|23638.22|23755.82|23635.82|9
1637063420000|2021-11-16 11:50:20|23758.82|23638.82|23762.33|23642.33|23762.93|23642.93|23758.4|23638.4|10
1637063430000|2021-11-16 11:50:30|23763.42|23643.42|23767.59|23647.59|23767.59|23647.59|23763.3|23643.3|10
1637063440000|2021-11-16 11:50:40|23767.14|23647.14|23768.34|23648.34|23770|23650|23767.14|23647.14|10
1637063450000|2021-11-16 11:50:50|23769.42|23649.42|23771.68|23651.68|23772.07|23652.07|23769.42|23649.42|9
1637063460000|2021-11-16 11:51:00|23771.54|23651.54|23771.37|23651.37|23772.2|23652.2|23771.37|23651.37|10
1637063470000|2021-11-16 11:51:10|23771.03|23651.03|23770|23650|23771.11|23651.11|23769.49|23649.49|9
1637063480000|2021-11-16 11:51:20|23770.52|23650.52|23770.34|23650.34|23770.92|23650.92|23769.84|23649.84|9
1637063490000|2021-11-16 11:51:30|23770.53|23650.53|23772.01|23652.01|23772.01|23652.01|23770.53|23650.53|10
1637063500000|2021-11-16 11:51:40|23773.25|23653.25|23772.94|23652.94|23773.54|23653.54|23771.97|23651.97|10
1637063510000|2021-11-16 11:51:50|23773.97|23653.97|23774.96|23654.96|23776.27|23656.27|23773.29|23653.29|10
1637063520000|2021-11-16 11:52:00|23776.68|23656.68|23778.63|23658.63|23778.63|23658.63|23776.08|23656.08|10
1637063530000|2021-11-16 11:52:10|23777.59|23657.59|23781.45|23661.45|23781.45|23661.45|23777.59|23657.59|10
1637063540000|2021-11-16 11:52:20|23780.74|23660.74|23790.37|23670.37|23791.03|23671.03|23780.74|23660.74|10
1637063550000|2021-11-16 11:52:30|23791.49|23671.49|23784.38|23664.38|23791.49|23671.49|23784.38|23664.38|10
1637063560000|2021-11-16 11:52:40|23783.08|23663.08|23777.74|23657.74|23783.08|23663.08|23777.74|23657.74|10
1637063570000|2021-11-16 11:52:50|23778.37|23658.37|23776.88|23656.88|23778.37|23658.37|23775.41|23655.41|10
1637063580000|2021-11-16 11:53:00|23776.53|23656.53|23777.02|23657.02|23777.02|23657.02|23774.71|23654.71|10
1637063590000|2021-11-16 11:53:10|23777.13|23657.13|23776.43|23656.43|23777.13|23657.13|23775.47|23655.47|10
1637063600000|2021-11-16 11:53:20|23775.96|23655.96|23776.24|23656.24|23776.39|23656.39|23775.11|23655.11|10
1637063610000|2021-11-16 11:53:30|23776.08|23656.08|23770.81|23650.81|23777.2|23657.2|23770.81|23650.81|10
1637063620000|2021-11-16 11:53:40|23768.18|23648.18|23755.48|23635.48|23768.18|23648.18|23755.48|23635.48|10
1637063630000|2021-11-16 11:53:50|23755.74|23635.74|23749.25|23629.25|23755.74|23635.74|23749.25|23629.25|10
1637063640000|2021-11-16 11:54:00|23747.75|23627.75|23740.63|23620.63|23748.75|23628.75|23740.63|23620.63|10
1637063650000|2021-11-16 11:54:10|23739.09|23619.09|23738.96|23618.96|23739.75|23619.75|23738.13|23618.13|10
1637063660000|2021-11-16 11:54:20|23738.59|23618.59|23742.25|23622.25|23742.25|23622.25|23738.59|23618.59|10
1637063670000|2021-11-16 11:54:30|23742.61|23622.61|23749.82|23629.82|23749.82|23629.82|23742.61|23622.61|10
1637063680000|2021-11-16 11:54:40|23749.89|23629.89|23754.08|23634.08|23754.37|23634.37|23749.89|23629.89|10
1637063690000|2021-11-16 11:54:50|23755.09|23635.09|23754.25|23634.25|23755.09|23635.09|23753.82|23633.82|10
1637063700000|2021-11-16 11:55:00|23752.82|23632.82|23752.07|23632.07|23753.74|23633.74|23752|23632|10
1637063710000|2021-11-16 11:55:10|23751.92|23631.92|23747.04|23627.04|23751.92|23631.92|23747.04|23627.04|10
1637063720000|2021-11-16 11:55:20|23745.8|23625.8|23742.62|23622.62|23746.58|23626.58|23742.62|23622.62|10
1637063730000|2021-11-16 11:55:30|23742.38|23622.38|23740.5|23620.5|23743.64|23623.64|23740.5|23620.5|9
1637063740000|2021-11-16 11:55:40|23740.59|23620.59|23740.34|23620.34|23741.3|23621.3|23739.95|23619.95|10
1637063750000|2021-11-16 11:55:50|23740.52|23620.52|23740.75|23620.75|23740.75|23620.75|23738.84|23618.84|10
1637063760000|2021-11-16 11:56:00|23740.86|23620.86|23740.26|23620.26|23740.86|23620.86|23739.52|23619.52|10
1637063770000|2021-11-16 11:56:10|23740.06|23620.06|23743.42|23623.42|23743.79|23623.79|23740.06|23620.06|10
1637063780000|2021-11-16 11:56:20|23745.73|23625.73|23749.52|23629.52|23749.52|23629.52|23745.73|23625.73|10
1637063790000|2021-11-16 11:56:30|23749.68|23629.68|23748.68|23628.68|23751.1|23631.1|23748.68|23628.68|9
1637063800000|2021-11-16 11:56:40|23748.56|23628.56|23750.16|23630.16|23750.57|23630.57|23748.56|23628.56|10
1637063810000|2021-11-16 11:56:50|23750.26|23630.26|23753.34|23633.34|23753.34|23633.34|23750.26|23630.26|8
1637063820000|2021-11-16 11:57:00|23753.07|23633.07|23751.93|23631.93|23753.3|23633.3|23751.93|23631.93|10
1637063830000|2021-11-16 11:57:10|23751.5|23631.5|23754.06|23634.06|23754.06|23634.06|23749.52|23629.52|10
1637063840000|2021-11-16 11:57:20|23754.24|23634.24|23757.92|23637.92|23757.92|23637.92|23754.24|23634.24|10
1637063850000|2021-11-16 11:57:30|23761.24|23641.24|23764.97|23644.97|23765.82|23645.82|23761.24|23641.24|10
1637063860000|2021-11-16 11:57:40|23763.18|23643.18|23763.53|23643.53|23763.75|23643.75|23762.8|23642.8|10
1637063870000|2021-11-16 11:57:50|23760.6|23640.6|23758.18|23638.18|23761.87|23641.87|23758.18|23638.18|9
1637063880000|2021-11-16 11:58:00|23757.76|23637.76|23756.15|23636.15|23758.64|23638.64|23755.1|23635.1|10
1637063890000|2021-11-16 11:58:10|23755.64|23635.64|23756.17|23636.17|23757.89|23637.89|23754.8|23634.8|10
1637063900000|2021-11-16 11:58:20|23756.43|23636.43|23758.69|23638.69|23758.69|23638.69|23756.43|23636.43|10
1637063910000|2021-11-16 11:58:30|23759.43|23639.43|23762.8|23642.8|23763.65|23643.65|23759.43|23639.43|10
1637063920000|2021-11-16 11:58:40|23762.83|23642.83|23761.36|23641.36|23763.18|23643.18|23761.2|23641.2|10
1637063930000|2021-11-16 11:58:50|23761.12|23641.12|23767.66|23647.66|23767.66|23647.66|23759.74|23639.74|10
1637063940000|2021-11-16 11:59:00|23768.75|23648.75|23774.93|23654.93|23774.93|23654.93|23768.62|23648.62|10
1637063950000|2021-11-16 11:59:10|23775.11|23655.11|23775.54|23655.54|23775.83|23655.83|23775.07|23655.07|10
1637063960000|2021-11-16 11:59:20|23775.63|23655.63|23777.34|23657.34|23778.04|23658.04|23775.63|23655.63|10
1637063970000|2021-11-16 11:59:30|23777.99|23657.99|23780.99|23660.99|23780.99|23660.99|23777.99|23657.99|10
1637063980000|2021-11-16 11:59:40|23780.79|23660.79|23783.21|23663.21|23783.21|23663.21|23779.99|23659.99|10
1637063990000|2021-11-16 11:59:50|23783.72|23663.72|23783.06|23663.06|23783.8|23663.8|23781.68|23661.68|10
1637064000000|2021-11-16 12:00:00|23783.85|23663.85|23783.15|23663.15|23785.91|23665.91|23783.15|23663.15|10
1637064010000|2021-11-16 12:00:10|23783.68|23663.68|23775.55|23655.55|23783.87|23663.87|23775.55|23655.55|9
1637064020000|2021-11-16 12:00:20|23774.95|23654.95|23769.68|23649.68|23774.95|23654.95|23769.44|23649.44|10
1637064030000|2021-11-16 12:00:30|23771.18|23651.18|23775.15|23655.15|23775.15|23655.15|23771.18|23651.18|10
1637064040000|2021-11-16 12:00:40|23774.73|23654.73|23777.64|23657.64|23777.75|23657.75|23774.73|23654.73|10
1637064050000|2021-11-16 12:00:50|23778.37|23658.37|23776.08|23656.08|23778.95|23658.95|23776.08|23656.08|10
1637064060000|2021-11-16 12:01:00|23775.98|23655.98|23763.83|23643.83|23775.98|23655.98|23763.83|23643.83|10
1637064070000|2021-11-16 12:01:10|23763.75|23643.75|23759.17|23639.17|23763.75|23643.75|23759.12|23639.12|10
1637064080000|2021-11-16 12:01:20|23758.89|23638.89|23752.4|23632.4|23758.89|23638.89|23752.37|23632.37|10
1637064090000|2021-11-16 12:01:30|23752.05|23632.05|23750.34|23630.34|23752.61|23632.61|23750.34|23630.34|10
1637064100000|2021-11-16 12:01:40|23749.94|23629.94|23746.16|23626.16|23749.94|23629.94|23746|23626|10
1637064110000|2021-11-16 12:01:50|23746.13|23626.13|23745.7|23625.7|23746.32|23626.32|23745.14|23625.14|10
1637064120000|2021-11-16 12:02:00|23743.77|23623.77|23741.47|23621.47|23743.77|23623.77|23740.33|23620.33|10
1637064130000|2021-11-16 12:02:10|23741.46|23621.46|23740.05|23620.05|23741.65|23621.65|23739.6|23619.6|10
1637064140000|2021-11-16 12:02:20|23740.27|23620.27|23732.32|23612.32|23740.27|23620.27|23732.32|23612.32|10
1637064150000|2021-11-16 12:02:30|23730.83|23610.83|23717.74|23597.74|23730.83|23610.83|23717.74|23597.74|10
1637064160000|2021-11-16 12:02:40|23717.55|23597.55|23718.66|23598.66|23720.58|23600.58|23717.05|23597.05|10
1637064170000|2021-11-16 12:02:50|23718.64|23598.64|23720.85|23600.85|23720.85|23600.85|23717.17|23597.17|10
1637064180000|2021-11-16 12:03:00|23721.05|23601.05|23721.16|23601.16|23722.85|23602.85|23721.05|23601.05|10
1637064190000|2021-11-16 12:03:10|23720.61|23600.61|23704.1|23584.1|23720.61|23600.61|23704.1|23584.1|10
1637064200000|2021-11-16 12:03:20|23703.25|23583.25|23692.13|23572.13|23703.25|23583.25|23692.13|23572.13|8
1637064210000|2021-11-16 12:03:30|23691.43|23571.43|23710.16|23590.16|23710.16|23590.16|23683.51|23563.51|10
1637064220000|2021-11-16 12:03:40|23715.99|23595.99|23729.65|23609.65|23729.65|23609.65|23715.99|23595.99|10
1637064230000|2021-11-16 12:03:50|23731.31|23611.31|23736.01|23616.01|23737.65|23617.65|23731.31|23611.31|10
1637064240000|2021-11-16 12:04:00|23735.85|23615.85|23721.52|23601.52|23736.29|23616.29|23721.52|23601.52|10
1637064250000|2021-11-16 12:04:10|23717.95|23597.95|23709.37|23589.37|23720.96|23600.96|23709.37|23589.37|10
1637064260000|2021-11-16 12:04:20|23709.12|23589.12|23699.77|23579.77|23709.12|23589.12|23699.77|23579.77|10
1637064270000|2021-11-16 12:04:30|23699.23|23579.23|23691.63|23571.63|23699.23|23579.23|23691.59|23571.59|10
1637064280000|2021-11-16 12:04:40|23691.64|23571.64|23691.78|23571.78|23692.7|23572.7|23689.14|23569.14|10
1637064290000|2021-11-16 12:04:50|23691.44|23571.44|23687.22|23567.22|23691.44|23571.44|23687.22|23567.22|10
1637064300000|2021-11-16 12:05:00|23687.36|23567.36|23684.42|23564.42|23689.2|23569.2|23684.26|23564.26|10
1637064310000|2021-11-16 12:05:10|23680.93|23560.93|23669.64|23549.64|23680.93|23560.93|23669.64|23549.64|10
1637064320000|2021-11-16 12:05:20|23667.27|23547.27|23658.34|23538.34|23667.27|23547.27|23658.34|23538.34|10
1637064330000|2021-11-16 12:05:30|23658.82|23538.82|23667.56|23547.56|23667.56|23547.56|23656.14|23536.14|10
1637064340000|2021-11-16 12:05:40|23668.6|23548.6|23675.67|23555.67|23675.67|23555.67|23668.6|23548.6|10
1637064350000|2021-11-16 12:05:50|23675.68|23555.68|23672.59|23552.59|23676.79|23556.79|23672.59|23552.59|10
1637064360000|2021-11-16 12:06:00|23672.1|23552.1|23668.33|23548.33|23672.12|23552.12|23668.33|23548.33|10
1637064370000|2021-11-16 12:06:10|23668|23548|23669.44|23549.44|23669.81|23549.81|23667.26|23547.26|10
1637064380000|2021-11-16 12:06:20|23670.04|23550.04|23673.44|23553.44|23673.44|23553.44|23670.04|23550.04|10
1637064390000|2021-11-16 12:06:30|23676.4|23556.4|23674.73|23554.73|23676.4|23556.4|23674.47|23554.47|10
1637064400000|2021-11-16 12:06:40|23675.04|23555.04|23673.23|23553.23|23676.27|23556.27|23673.23|23553.23|10
1637064410000|2021-11-16 12:06:50|23673.3|23553.3|23672.01|23552.01|23673.79|23553.79|23671.07|23551.07|9
1637064420000|2021-11-16 12:07:00|23671.49|23551.49|23668.44|23548.44|23671.49|23551.49|23668.44|23548.44|10
1637064430000|2021-11-16 12:07:10|23667.64|23547.64|23662.1|23542.1|23667.64|23547.64|23662.1|23542.1|10
1637064440000|2021-11-16 12:07:20|23660.95|23540.95|23650.5|23530.5|23661.32|23541.32|23650.5|23530.5|10
1637064450000|2021-11-16 12:07:30|23648.16|23528.16|23642.28|23522.28|23648.16|23528.16|23642.28|23522.28|10
1637064460000|2021-11-16 12:07:40|23640.7|23520.7|23635.27|23515.27|23640.7|23520.7|23635.27|23515.27|10
1637064470000|2021-11-16 12:07:50|23631.94|23511.94|23633.12|23513.12|23633.12|23513.12|23627.2|23507.2|10
1637064480000|2021-11-16 12:08:00|23633.2|23513.2|23632.25|23512.25|23633.92|23513.92|23631.38|23511.38|10
1637064490000|2021-11-16 12:08:10|23627.73|23507.73|23633.24|23513.24|23633.35|23513.35|23627.64|23507.64|10
1637064500000|2021-11-16 12:08:20|23633.15|23513.15|23632.02|23512.02|23633.43|23513.43|23630.55|23510.55|10
1637064510000|2021-11-16 12:08:30|23632.6|23512.6|23637.95|23517.95|23637.95|23517.95|23632.54|23512.54|10
1637064520000|2021-11-16 12:08:40|23638.09|23518.09|23660.58|23540.58|23660.58|23540.58|23638.09|23518.09|10
1637064530000|2021-11-16 12:08:50|23664.46|23544.46|23666.72|23546.72|23667.8|23547.8|23664.17|23544.17|10
1637064540000|2021-11-16 12:09:00|23666.24|23546.24|23682.18|23562.18|23682.18|23562.18|23666.24|23546.24|10
1637064550000|2021-11-16 12:09:10|23682.94|23562.94|23704.49|23584.49|23704.49|23584.49|23681.75|23561.75|10
1637064560000|2021-11-16 12:09:20|23706.81|23586.81|23714.75|23594.75|23714.75|23594.75|23706.81|23586.81|10
1637064570000|2021-11-16 12:09:30|23714.47|23594.47|23738.72|23618.72|23738.72|23618.72|23713.6|23593.6|10
1637064580000|2021-11-16 12:09:40|23739.31|23619.31|23750.07|23630.07|23750.07|23630.07|23739.31|23619.31|10
1637064590000|2021-11-16 12:09:50|23751.77|23631.77|23756.09|23636.09|23758.63|23638.63|23751.77|23631.77|10
1637064600000|2021-11-16 12:10:00|23756.32|23636.32|23753.69|23633.69|23756.42|23636.42|23753.64|23633.64|10
1637064610000|2021-11-16 12:10:10|23754.87|23634.87|23741.78|23621.78|23756.16|23636.16|23741.13|23621.13|10
1637064620000|2021-11-16 12:10:20|23737.71|23617.71|23734.67|23614.67|23737.71|23617.71|23733.82|23613.82|10
1637064630000|2021-11-16 12:10:30|23736.51|23616.51|23738.43|23618.43|23739.18|23619.18|23735.5|23615.5|10
1637064640000|2021-11-16 12:10:40|23738.78|23618.78|23739.15|23619.15|23739.15|23619.15|23737.13|23617.13|10
1637064650000|2021-11-16 12:10:50|23740.17|23620.17|23743.35|23623.35|23743.35|23623.35|23738.95|23618.95|10
1637064660000|2021-11-16 12:11:00|23743.21|23623.21|23739.61|23619.61|23743.29|23623.29|23739.61|23619.61|10
1637064670000|2021-11-16 12:11:10|23741.82|23621.82|23740.51|23620.51|23745.61|23625.61|23740.51|23620.51|10
1637064680000|2021-11-16 12:11:20|23740.19|23620.19|23736.61|23616.61|23740.19|23620.19|23734.38|23614.38|10
1637064690000|2021-11-16 12:11:30|23736.03|23616.03|23734.97|23614.97|23736.68|23616.68|23733.72|23613.72|10
1637064700000|2021-11-16 12:11:40|23735.51|23615.51|23738.64|23618.64|23739.4|23619.4|23734.7|23614.7|10
1637064710000|2021-11-16 12:11:50|23739.68|23619.68|23737.14|23617.14|23739.79|23619.79|23736.31|23616.31|10
1637064720000|2021-11-16 12:12:00|23737.09|23617.09|23746.66|23626.66|23746.66|23626.66|23737.09|23617.09|9
1637064730000|2021-11-16 12:12:10|23749.98|23629.98|23761.81|23641.81|23761.81|23641.81|23749.98|23629.98|10
1637064740000|2021-11-16 12:12:20|23761.45|23641.45|23771.34|23651.34|23771.34|23651.34|23761.45|23641.45|10
1637064750000|2021-11-16 12:12:30|23776.3|23656.3|23784.64|23664.64|23784.64|23664.64|23776.3|23656.3|10
1637064760000|2021-11-16 12:12:40|23784.7|23664.7|23786.46|23666.46|23791|23671|23784.7|23664.7|10
1637064770000|2021-11-16 12:12:50|23786.01|23666.01|23781.52|23661.52|23786.01|23666.01|23776.45|23656.45|10
1637064780000|2021-11-16 12:13:00|23782.4|23662.4|23786.73|23666.73|23786.73|23666.73|23781.63|23661.63|10
1637064790000|2021-11-16 12:13:10|23787.5|23667.5|23792.08|23672.08|23792.94|23672.94|23786.67|23666.67|10
1637064800000|2021-11-16 12:13:20|23791.01|23671.01|23793.66|23673.66|23795.16|23675.16|23791.01|23671.01|10
1637064810000|2021-11-16 12:13:30|23791.74|23671.74|23783.5|23663.5|23791.89|23671.89|23783.5|23663.5|10
1637064820000|2021-11-16 12:13:40|23784.13|23664.13|23782.61|23662.61|23784.13|23664.13|23780.64|23660.64|10
1637064830000|2021-11-16 12:13:50|23783.25|23663.25|23781.46|23661.46|23783.54|23663.54|23780.64|23660.64|10
1637064840000|2021-11-16 12:14:00|23781.77|23661.77|23782.6|23662.6|23782.6|23662.6|23781.08|23661.08|10
1637064850000|2021-11-16 12:14:10|23782.95|23662.95|23783.18|23663.18|23784.46|23664.46|23782.53|23662.53|10
1637064860000|2021-11-16 12:14:20|23783.17|23663.17|23788.67|23668.67|23788.67|23668.67|23782.73|23662.73|10
1637064870000|2021-11-16 12:14:30|23787.81|23667.81|23791.17|23671.17|23791.17|23671.17|23787.81|23667.81|10
1637064880000|2021-11-16 12:14:40|23790.64|23670.64|23788.28|23668.28|23791.68|23671.68|23788.28|23668.28|10
1637064890000|2021-11-16 12:14:50|23788.77|23668.77|23789.63|23669.63|23789.63|23669.63|23787.62|23667.62|9
1637064900000|2021-11-16 12:15:00|23789.02|23669.02|23787.9|23667.9|23792.19|23672.19|23787.9|23667.9|10
1637064910000|2021-11-16 12:15:10|23787.47|23667.47|23777.92|23657.92|23787.87|23667.87|23777.92|23657.92|10
1637064920000|2021-11-16 12:15:20|23773.64|23653.64|23771.95|23651.95|23773.64|23653.64|23770.87|23650.87|10
1637064930000|2021-11-16 12:15:30|23771.05|23651.05|23769.82|23649.82|23771.05|23651.05|23767.85|23647.85|10
1637064940000|2021-11-16 12:15:40|23773.36|23653.36|23776.73|23656.73|23778.66|23658.66|23773.36|23653.36|10
1637064950000|2021-11-16 12:15:50|23776.58|23656.58|23777.96|23657.96|23777.96|23657.96|23775.78|23655.78|10
1637064960000|2021-11-16 12:16:00|23776.37|23656.37|23773.43|23653.43|23776.62|23656.62|23773.09|23653.09|9
1637064970000|2021-11-16 12:16:10|23773.24|23653.24|23773.44|23653.44|23774.14|23654.14|23773.23|23653.23|8
1637064980000|2021-11-16 12:16:20|23772.96|23652.96|23779.37|23659.37|23779.37|23659.37|23772.96|23652.96|10
1637064990000|2021-11-16 12:16:30|23779.72|23659.72|23777.58|23657.58|23779.72|23659.72|23776.26|23656.26|10
1637065000000|2021-11-16 12:16:40|23777.91|23657.91|23777.97|23657.97|23779.06|23659.06|23777.9|23657.9|10
1637065010000|2021-11-16 12:16:50|23778.61|23658.61|23774.63|23654.63|23779.68|23659.68|23774.63|23654.63|10
1637065020000|2021-11-16 12:17:00|23775.04|23655.04|23774.24|23654.24|23775.9|23655.9|23774.07|23654.07|10
1637065030000|2021-11-16 12:17:10|23773.24|23653.24|23773.32|23653.32|23774.32|23654.32|23772.47|23652.47|10
1637065040000|2021-11-16 12:17:20|23773.33|23653.33|23775.33|23655.33|23776.3|23656.3|23773.33|23653.33|10
1637065050000|2021-11-16 12:17:30|23776.2|23656.2|23772.63|23652.63|23776.2|23656.2|23772.25|23652.25|9
1637065060000|2021-11-16 12:17:40|23773.22|23653.22|23774.46|23654.46|23774.46|23654.46|23772.92|23652.92|10
1637065070000|2021-11-16 12:17:50|23773.66|23653.66|23775.44|23655.44|23775.44|23655.44|23773.66|23653.66|10
1637065080000|2021-11-16 12:18:00|23776.86|23656.86|23776.73|23656.73|23777.53|23657.53|23776.63|23656.63|10
1637065090000|2021-11-16 12:18:10|23775.66|23655.66|23778.45|23658.45|23779.19|23659.19|23775.66|23655.66|10
1637065100000|2021-11-16 12:18:20|23782.08|23662.08|23786.88|23666.88|23786.88|23666.88|23780.78|23660.78|10
1637065110000|2021-11-16 12:18:30|23787.73|23667.73|23791.04|23671.04|23791.04|23671.04|23787.73|23667.73|10
1637065120000|2021-11-16 12:18:40|23791.03|23671.03|23797.36|23677.36|23797.36|23677.36|23790.73|23670.73|10
1637065130000|2021-11-16 12:18:50|23798.82|23678.82|23801.29|23681.29|23801.36|23681.36|23798.82|23678.82|9
1637065140000|2021-11-16 12:19:00|23801.52|23681.52|23799.64|23679.64|23802.78|23682.78|23799.64|23679.64|10
1637065150000|2021-11-16 12:19:10|23799.04|23679.04|23801.49|23681.49|23801.49|23681.49|23798.62|23678.62|10
1637065160000|2021-11-16 12:19:20|23801.96|23681.96|23806.89|23686.89|23806.89|23686.89|23801.37|23681.37|10
1637065170000|2021-11-16 12:19:30|23808.4|23688.4|23809.14|23689.14|23810.04|23690.04|23808.38|23688.38|10
1637065180000|2021-11-16 12:19:40|23809.11|23689.11|23806.38|23686.38|23809.11|23689.11|23806.38|23686.38|9
1637065190000|2021-11-16 12:19:50|23807.09|23687.09|23806.03|23686.03|23807.98|23687.98|23806.03|23686.03|10
1637065200000|2021-11-16 12:20:00|23805.52|23685.52|23805.01|23685.01|23805.52|23685.52|23803.53|23683.53|9
1637065210000|2021-11-16 12:20:10|23805.2|23685.2|23798.88|23678.88|23805.5|23685.5|23798.88|23678.88|10
1637065220000|2021-11-16 12:20:20|23798.19|23678.19|23792.23|23672.23|23798.88|23678.88|23792.23|23672.23|10
1637065230000|2021-11-16 12:20:30|23791.84|23671.84|23788.27|23668.27|23791.84|23671.84|23787.06|23667.06|10
1637065240000|2021-11-16 12:20:40|23788.03|23668.03|23787.74|23667.74|23789.76|23669.76|23787.46|23667.46|10
1637065250000|2021-11-16 12:20:50|23787.15|23667.15|23782.36|23662.36|23787.15|23667.15|23782.36|23662.36|10
1637065260000|2021-11-16 12:21:00|23783.65|23663.65|23786.2|23666.2|23787.45|23667.45|23783.65|23663.65|10
1637065270000|2021-11-16 12:21:10|23784.97|23664.97|23785.51|23665.51|23786.5|23666.5|23784.25|23664.25|10
1637065280000|2021-11-16 12:21:20|23785.38|23665.38|23787.46|23667.46|23787.46|23667.46|23785.03|23665.03|10
1637065290000|2021-11-16 12:21:30|23788.62|23668.62|23789.81|23669.81|23790.66|23670.66|23788.57|23668.57|10
1637065300000|2021-11-16 12:21:40|23790.47|23670.47|23793.7|23673.7|23794.16|23674.16|23789.31|23669.31|10
1637065310000|2021-11-16 12:21:50|23793.52|23673.52|23787.56|23667.56|23793.52|23673.52|23786.7|23666.7|9
1637065320000|2021-11-16 12:22:00|23787.43|23667.43|23787.57|23667.57|23787.69|23667.69|23785.47|23665.47|10
1637065330000|2021-11-16 12:22:10|23788.02|23668.02|23792.7|23672.7|23792.7|23672.7|23788.02|23668.02|10
1637065340000|2021-11-16 12:22:20|23792.47|23672.47|23792.66|23672.66|23792.93|23672.93|23791.56|23671.56|10
1637065350000|2021-11-16 12:22:30|23790.23|23670.23|23787.05|23667.05|23790.26|23670.26|23785.76|23665.76|10
1637065360000|2021-11-16 12:22:40|23787.39|23667.39|23785.61|23665.61|23789.38|23669.38|23781.31|23661.31|10
1637065370000|2021-11-16 12:22:50|23784.72|23664.72|23779.78|23659.78|23784.72|23664.72|23779.78|23659.78|10
1637065380000|2021-11-16 12:23:00|23777.04|23657.04|23773.44|23653.44|23777.11|23657.11|23773.44|23653.44|10
1637065390000|2021-11-16 12:23:10|23773.86|23653.86|23771.94|23651.94|23774.23|23654.23|23771.94|23651.94|10
1637065400000|2021-11-16 12:23:20|23772.03|23652.03|23770.82|23650.82|23772.03|23652.03|23769.65|23649.65|10
1637065410000|2021-11-16 12:23:30|23770.13|23650.13|23770.43|23650.43|23770.6|23650.6|23768.63|23648.63|10
1637065420000|2021-11-16 12:23:40|23770.47|23650.47|23771.26|23651.26|23772.25|23652.25|23770.15|23650.15|10
1637065430000|2021-11-16 12:23:50|23771.48|23651.48|23768.93|23648.93|23772.11|23652.11|23768.93|23648.93|10
1637065440000|2021-11-16 12:24:00|23769.92|23649.92|23770.73|23650.73|23771.23|23651.23|23769.84|23649.84|10
1637065450000|2021-11-16 12:24:10|23770.7|23650.7|23770.34|23650.34|23770.7|23650.7|23769.16|23649.16|10
1637065460000|2021-11-16 12:24:20|23771.28|23651.28|23768.95|23648.95|23771.28|23651.28|23767.9|23647.9|10
1637065470000|2021-11-16 12:24:30|23768.87|23648.87|23757.01|23637.01|23769.27|23649.27|23757.01|23637.01|10
1637065480000|2021-11-16 12:24:40|23756.87|23636.87|23756.6|23636.6|23756.87|23636.87|23755.64|23635.64|9
1637065490000|2021-11-16 12:24:50|23756.52|23636.52|23757.04|23637.04|23757.37|23637.37|23755.4|23635.4|10
1637065500000|2021-11-16 12:25:00|23756.55|23636.55|23756.58|23636.58|23756.72|23636.72|23755.73|23635.73|9
1637065510000|2021-11-16 12:25:10|23757.36|23637.36|23758.67|23638.67|23758.9|23638.9|23757.15|23637.15|10
1637065520000|2021-11-16 12:25:20|23758.79|23638.79|23762.55|23642.55|23762.55|23642.55|23758.06|23638.06|10
1637065530000|2021-11-16 12:25:30|23762.26|23642.26|23760.45|23640.45|23762.26|23642.26|23760.27|23640.27|10
1637065540000|2021-11-16 12:25:40|23761.45|23641.45|23760.1|23640.1|23761.45|23641.45|23759.41|23639.41|10
1637065550000|2021-11-16 12:25:50|23760.05|23640.05|23759.54|23639.54|23760.31|23640.31|23759.54|23639.54|10
1637065560000|2021-11-16 12:26:00|23760.86|23640.86|23762.49|23642.49|23762.49|23642.49|23760.7|23640.7|10
1637065570000|2021-11-16 12:26:10|23762.69|23642.69|23763.33|23643.33|23763.33|23643.33|23761.51|23641.51|10
1637065580000|2021-11-16 12:26:20|23763.18|23643.18|23769.45|23649.45|23769.45|23649.45|23763.18|23643.18|10
1637065590000|2021-11-16 12:26:30|23771.02|23651.02|23770.48|23650.48|23771.75|23651.75|23770.43|23650.43|10
1637065600000|2021-11-16 12:26:40|23770.06|23650.06|23771.11|23651.11|23771.49|23651.49|23770.06|23650.06|10
1637065610000|2021-11-16 12:26:50|23771.27|23651.27|23774.72|23654.72|23775.53|23655.53|23771.14|23651.14|10
1637065620000|2021-11-16 12:27:00|23776.29|23656.29|23766.44|23646.44|23776.29|23656.29|23766.44|23646.44|10
1637065630000|2021-11-16 12:27:10|23765.87|23645.87|23750.64|23630.64|23765.87|23645.87|23749.98|23629.98|9
1637065640000|2021-11-16 12:27:20|23746.43|23626.43|23737.95|23617.95|23746.43|23626.43|23737.95|23617.95|10
1637065650000|2021-11-16 12:27:30|23736.11|23616.11|23735.69|23615.69|23737.85|23617.85|23735.66|23615.66|10
1637065660000|2021-11-16 12:27:40|23735.03|23615.03|23723.71|23603.71|23735.03|23615.03|23723.71|23603.71|10
1637065670000|2021-11-16 12:27:50|23721.78|23601.78|23716.68|23596.68|23721.78|23601.78|23715.57|23595.57|10
1637065680000|2021-11-16 12:28:00|23716.38|23596.38|23718.97|23598.97|23720.11|23600.11|23716.38|23596.38|10
1637065690000|2021-11-16 12:28:10|23719.17|23599.17|23717.65|23597.65|23719.17|23599.17|23715.63|23595.63|10
1637065700000|2021-11-16 12:28:20|23717.59|23597.59|23717.26|23597.26|23719.16|23599.16|23716.79|23596.79|10
1637065710000|2021-11-16 12:28:30|23716.89|23596.89|23712.36|23592.36|23717.46|23597.46|23712.04|23592.04|10
1637065720000|2021-11-16 12:28:40|23711.84|23591.84|23710.75|23590.75|23711.84|23591.84|23710.04|23590.04|10
1637065730000|2021-11-16 12:28:50|23709.3|23589.3|23711.19|23591.19|23711.19|23591.19|23709.3|23589.3|10
1637065740000|2021-11-16 12:29:00|23708.02|23588.02|23710.1|23590.1|23710.1|23590.1|23708.02|23588.02|10
1637065750000|2021-11-16 12:29:10|23709.99|23589.99|23706.08|23586.08|23711.05|23591.05|23706.08|23586.08|10
1637065760000|2021-11-16 12:29:20|23704.39|23584.39|23700.49|23580.49|23704.39|23584.39|23700.31|23580.31|10
1637065770000|2021-11-16 12:29:30|23700.76|23580.76|23697.59|23577.59|23700.76|23580.76|23695.52|23575.52|10
1637065780000|2021-11-16 12:29:40|23696.89|23576.89|23694.29|23574.29|23696.89|23576.89|23694.2|23574.2|10
1637065790000|2021-11-16 12:29:50|23693.81|23573.81|23694.28|23574.28|23694.28|23574.28|23691.29|23571.29|10
1637065800000|2021-11-16 12:30:00|23693.72|23573.72|23699.25|23579.25|23699.25|23579.25|23693.45|23573.45|10
1637065810000|2021-11-16 12:30:10|23699.74|23579.74|23701.47|23581.47|23703.47|23583.47|23699.74|23579.74|10
1637065820000|2021-11-16 12:30:20|23701.3|23581.3|23695.09|23575.09|23701.3|23581.3|23695.09|23575.09|10
1637065830000|2021-11-16 12:30:30|23694.46|23574.46|23691.66|23571.66|23694.47|23574.47|23689.8|23569.8|10
1637065840000|2021-11-16 12:30:40|23691.43|23571.43|23684.58|23564.58|23691.43|23571.43|23684.58|23564.58|10
1637065850000|2021-11-16 12:30:50|23684.48|23564.48|23679.37|23559.37|23684.48|23564.48|23678.94|23558.94|10
1637065860000|2021-11-16 12:31:00|23678.1|23558.1|23677.27|23557.27|23679|23559|23676.58|23556.58|10
1637065870000|2021-11-16 12:31:10|23676.2|23556.2|23671.16|23551.16|23676.9|23556.9|23671.16|23551.16|10
1637065880000|2021-11-16 12:31:20|23670.46|23550.46|23664.62|23544.62|23670.46|23550.46|23664.14|23544.14|10
1637065890000|2021-11-16 12:31:30|23665.63|23545.63|23667|23547|23668.41|23548.41|23664.89|23544.89|10
1637065900000|2021-11-16 12:31:40|23666.34|23546.34|23665.16|23545.16|23666.34|23546.34|23663.74|23543.74|10
1637065910000|2021-11-16 12:31:50|23665.01|23545.01|23675.27|23555.27|23675.27|23555.27|23665.01|23545.01|10
1637065920000|2021-11-16 12:32:00|23675.85|23555.85|23684.03|23564.03|23684.03|23564.03|23675.85|23555.85|10
1637065930000|2021-11-16 12:32:10|23685.23|23565.23|23691.15|23571.15|23691.25|23571.25|23685.23|23565.23|10
1637065940000|2021-11-16 12:32:20|23689.91|23569.91|23696.9|23576.9|23697.77|23577.77|23688.67|23568.67|10
1637065950000|2021-11-16 12:32:30|23697.57|23577.57|23694.31|23574.31|23697.57|23577.57|23692.02|23572.02|10
1637065960000|2021-11-16 12:32:40|23695.58|23575.58|23692.89|23572.89|23695.58|23575.58|23692.2|23572.2|10
1637065970000|2021-11-16 12:32:50|23692.65|23572.65|23695.19|23575.19|23695.19|23575.19|23691.61|23571.61|10
1637065980000|2021-11-16 12:33:00|23694.31|23574.31|23694.43|23574.43|23695.3|23575.3|23694.29|23574.29|10
1637065990000|2021-11-16 12:33:10|23694.24|23574.24|23693.39|23573.39|23694.24|23574.24|23692.28|23572.28|10
1637066000000|2021-11-16 12:33:20|23693.48|23573.48|23693.03|23573.03|23694.34|23574.34|23692.75|23572.75|10
1637066010000|2021-11-16 12:33:30|23692.54|23572.54|23686.55|23566.55|23692.54|23572.54|23686.55|23566.55|10
1637066020000|2021-11-16 12:33:40|23686.7|23566.7|23686.06|23566.06|23687.27|23567.27|23685.47|23565.47|10
1637066030000|2021-11-16 12:33:50|23685.98|23565.98|23684.68|23564.68|23686.25|23566.25|23682.74|23562.74|10
1637066040000|2021-11-16 12:34:00|23682.87|23562.87|23686.08|23566.08|23686.41|23566.41|23682.87|23562.87|10
1637066050000|2021-11-16 12:34:10|23686.28|23566.28|23686.92|23566.92|23687.65|23567.65|23686.28|23566.28|10
1637066060000|2021-11-16 12:34:20|23686.58|23566.58|23689.82|23569.82|23689.88|23569.88|23686.56|23566.56|10
1637066070000|2021-11-16 12:34:30|23690.9|23570.9|23692.2|23572.2|23692.29|23572.29|23690.9|23570.9|10
1637066080000|2021-11-16 12:34:40|23692.6|23572.6|23698.04|23578.04|23698.04|23578.04|23692.6|23572.6|10
1637066090000|2021-11-16 12:34:50|23697.15|23577.15|23702.02|23582.02|23703.88|23583.88|23697.15|23577.15|10
1637066100000|2021-11-16 12:35:00|23704.37|23584.37|23707.86|23587.86|23708.68|23588.68|23704.37|23584.37|10
1637066110000|2021-11-16 12:35:10|23708.38|23588.38|23709.77|23589.77|23711.63|23591.63|23708.38|23588.38|10
1637066120000|2021-11-16 12:35:20|23708.63|23588.63|23709.4|23589.4|23709.4|23589.4|23707.73|23587.73|9
1637066130000|2021-11-16 12:35:30|23709.24|23589.24|23714.19|23594.19|23714.19|23594.19|23709.24|23589.24|10
1637066140000|2021-11-16 12:35:40|23715.2|23595.2|23721.59|23601.59|23722.47|23602.47|23714.75|23594.75|10
1637066150000|2021-11-16 12:35:50|23722.75|23602.75|23722.93|23602.93|23724.02|23604.02|23722.24|23602.24|10
1637066160000|2021-11-16 12:36:00|23722.75|23602.75|23735.09|23615.09|23736.03|23616.03|23722.75|23602.75|10
1637066170000|2021-11-16 12:36:10|23736.49|23616.49|23734.13|23614.13|23736.49|23616.49|23734.13|23614.13|10
1637066180000|2021-11-16 12:36:20|23735|23615|23735.26|23615.26|23735.61|23615.61|23733.99|23613.99|10
1637066190000|2021-11-16 12:36:30|23735.87|23615.87|23737.41|23617.41|23738.32|23618.32|23735.61|23615.61|10
1637066200000|2021-11-16 12:36:40|23737.24|23617.24|23733.63|23613.63|23737.74|23617.74|23733.63|23613.63|10
1637066210000|2021-11-16 12:36:50|23733.45|23613.45|23730.61|23610.61|23733.45|23613.45|23730.33|23610.33|10
1637066220000|2021-11-16 12:37:00|23729.42|23609.42|23714.55|23594.55|23730.02|23610.02|23714.55|23594.55|10
1637066230000|2021-11-16 12:37:10|23709.51|23589.51|23687.75|23567.75|23709.51|23589.51|23687.75|23567.75|10
1637066240000|2021-11-16 12:37:20|23687.25|23567.25|23682.41|23562.41|23687.25|23567.25|23680.48|23560.48|10
1637066250000|2021-11-16 12:37:30|23682.45|23562.45|23675.32|23555.32|23683.5|23563.5|23675.32|23555.32|10
1637066260000|2021-11-16 12:37:40|23675.25|23555.25|23674.16|23554.16|23675.49|23555.49|23669.85|23549.85|10
1637066270000|2021-11-16 12:37:50|23672.97|23552.97|23674.78|23554.78|23674.78|23554.78|23672.26|23552.26|10
1637066280000|2021-11-16 12:38:00|23674.56|23554.56|23677.28|23557.28|23677.28|23557.28|23674.56|23554.56|10
1637066290000|2021-11-16 12:38:10|23677.61|23557.61|23678.77|23558.77|23679.54|23559.54|23677.61|23557.61|9
1637066300000|2021-11-16 12:38:20|23678.7|23558.7|23681.31|23561.31|23681.31|23561.31|23678.19|23558.19|10
1637066310000|2021-11-16 12:38:30|23682.41|23562.41|23684.34|23564.34|23685.89|23565.89|23682.34|23562.34|10
1637066320000|2021-11-16 12:38:40|23684.19|23564.19|23684.31|23564.31|23684.89|23564.89|23683.58|23563.58|10
1637066330000|2021-11-16 12:38:50|23682.77|23562.77|23681.98|23561.98|23682.77|23562.77|23680.58|23560.58|9
1637066340000|2021-11-16 12:39:00|23680.78|23560.78|23669.61|23549.61|23681.16|23561.16|23669.61|23549.61|10
1637066350000|2021-11-16 12:39:10|23669.42|23549.42|23665.27|23545.27|23669.42|23549.42|23663.64|23543.64|10
1637066360000|2021-11-16 12:39:20|23664.04|23544.04|23668.43|23548.43|23669.44|23549.44|23664.04|23544.04|10
1637066370000|2021-11-16 12:39:30|23668.89|23548.89|23669.18|23549.18|23669.18|23549.18|23667.73|23547.73|10
1637066380000|2021-11-16 12:39:40|23668.61|23548.61|23666.92|23546.92|23669.04|23549.04|23666.92|23546.92|10
1637066390000|2021-11-16 12:39:50|23667.57|23547.57|23666.15|23546.15|23667.88|23547.88|23665.57|23545.57|10
1637066400000|2021-11-16 12:40:00|23666.1|23546.1|23672.48|23552.48|23672.48|23552.48|23666.1|23546.1|10
1637066410000|2021-11-16 12:40:10|23673.42|23553.42|23674.9|23554.9|23675.63|23555.63|23673.03|23553.03|10
1637066420000|2021-11-16 12:40:20|23674.02|23554.02|23672.48|23552.48|23674.02|23554.02|23671.75|23551.75|10
1637066430000|2021-11-16 12:40:30|23672.63|23552.63|23673.62|23553.62|23674.13|23554.13|23672.42|23552.42|9
1637066440000|2021-11-16 12:40:40|23673.57|23553.57|23676.48|23556.48|23676.99|23556.99|23673.57|23553.57|10
1637066450000|2021-11-16 12:40:50|23676.24|23556.24|23675.05|23555.05|23676.83|23556.83|23675.05|23555.05|10
1637066460000|2021-11-16 12:41:00|23675.27|23555.27|23676.89|23556.89|23676.93|23556.93|23675.27|23555.27|10
1637066470000|2021-11-16 12:41:10|23677.63|23557.63|23679.61|23559.61|23679.61|23559.61|23677.26|23557.26|10
1637066480000|2021-11-16 12:41:20|23680.3|23560.3|23678.61|23558.61|23680.3|23560.3|23678.39|23558.39|10
1637066490000|2021-11-16 12:41:30|23678.96|23558.96|23675.39|23555.39|23678.96|23558.96|23675.39|23555.39|10
1637066500000|2021-11-16 12:41:40|23675.19|23555.19|23679.01|23559.01|23679.01|23559.01|23674.98|23554.98|10
1637066510000|2021-11-16 12:41:50|23677.65|23557.65|23677.17|23557.17|23677.65|23557.65|23675.37|23555.37|10
1637066520000|2021-11-16 12:42:00|23677.05|23557.05|23678.36|23558.36|23678.99|23558.99|23676.88|23556.88|10
1637066530000|2021-11-16 12:42:10|23678.64|23558.64|23677.04|23557.04|23679.07|23559.07|23677.04|23557.04|10
1637066540000|2021-11-16 12:42:20|23677.31|23557.31|23676.93|23556.93|23677.32|23557.32|23676.42|23556.42|10
1637066550000|2021-11-16 12:42:30|23676.09|23556.09|23674.58|23554.58|23676.09|23556.09|23673.13|23553.13|10
1637066560000|2021-11-16 12:42:40|23674.82|23554.82|23669.81|23549.81|23674.82|23554.82|23669.81|23549.81|10
1637066570000|2021-11-16 12:42:50|23670.43|23550.43|23663.62|23543.62|23670.43|23550.43|23663.62|23543.62|10
1637066580000|2021-11-16 12:43:00|23663.86|23543.86|23661.93|23541.93|23664.02|23544.02|23661.48|23541.48|9
1637066590000|2021-11-16 12:43:10|23661.51|23541.51|23658.98|23538.98|23661.51|23541.51|23658.98|23538.98|10
1637066600000|2021-11-16 12:43:20|23658.68|23538.68|23660.98|23540.98|23660.98|23540.98|23657.46|23537.46|10
1637066610000|2021-11-16 12:43:30|23662.6|23542.6|23668.81|23548.81|23669.42|23549.42|23662.6|23542.6|10
1637066620000|2021-11-16 12:43:40|23669.1|23549.1|23662.12|23542.12|23669.1|23549.1|23661.9|23541.9|10
1637066630000|2021-11-16 12:43:50|23660.99|23540.99|23663.36|23543.36|23664.3|23544.3|23660.89|23540.89|10
1637066640000|2021-11-16 12:44:00|23663.87|23543.87|23663.26|23543.26|23664.55|23544.55|23663.2|23543.2|10
1637066650000|2021-11-16 12:44:10|23661.72|23541.72|23660.72|23540.72|23661.72|23541.72|23659.5|23539.5|10
1637066660000|2021-11-16 12:44:20|23660.15|23540.15|23659.81|23539.81|23660.65|23540.65|23658.25|23538.25|10
1637066670000|2021-11-16 12:44:30|23660.26|23540.26|23658.25|23538.25|23661.18|23541.18|23658.25|23538.25|10
1637066680000|2021-11-16 12:44:40|23658.2|23538.2|23655.84|23535.84|23658.2|23538.2|23655.84|23535.84|10
1637066690000|2021-11-16 12:44:50|23655.24|23535.24|23656.65|23536.65|23656.65|23536.65|23654.78|23534.78|10
1637066700000|2021-11-16 12:45:00|23656.31|23536.31|23659.77|23539.77|23659.77|23539.77|23656.07|23536.07|10
1637066710000|2021-11-16 12:45:10|23660.13|23540.13|23660.13|23540.13|23661.93|23541.93|23660.11|23540.11|10
1637066720000|2021-11-16 12:45:20|23660.29|23540.29|23660.83|23540.83|23661.81|23541.81|23659.56|23539.56|10
1637066730000|2021-11-16 12:45:30|23660.66|23540.66|23659.74|23539.74|23660.82|23540.82|23659.68|23539.68|10
1637066740000|2021-11-16 12:45:40|23658.51|23538.51|23655.76|23535.76|23658.51|23538.51|23655.72|23535.72|9
1637066750000|2021-11-16 12:45:50|23655.48|23535.48|23656.39|23536.39|23656.66|23536.66|23655.03|23535.03|10
1637066760000|2021-11-16 12:46:00|23656.46|23536.46|23660.77|23540.77|23660.77|23540.77|23656.46|23536.46|10
1637066770000|2021-11-16 12:46:10|23661.58|23541.58|23664.27|23544.27|23664.27|23544.27|23661.58|23541.58|10
1637066780000|2021-11-16 12:46:20|23664.07|23544.07|23670.64|23550.64|23670.64|23550.64|23664.07|23544.07|10
1637066790000|2021-11-16 12:46:30|23671.75|23551.75|23671.73|23551.73|23671.99|23551.99|23671.09|23551.09|10
1637066800000|2021-11-16 12:46:40|23671.64|23551.64|23673.12|23553.12|23673.93|23553.93|23671.64|23551.64|10
1637066810000|2021-11-16 12:46:50|23673.85|23553.85|23672.95|23552.95|23674.72|23554.72|23672.95|23552.95|10
1637066820000|2021-11-16 12:47:00|23673.11|23553.11|23668.32|23548.32|23673.11|23553.11|23668.32|23548.32|10
1637066830000|2021-11-16 12:47:10|23668.46|23548.46|23665.55|23545.55|23668.46|23548.46|23665.12|23545.12|10
1637066840000|2021-11-16 12:47:20|23665.65|23545.65|23665.73|23545.73|23666.13|23546.13|23664.98|23544.98|9
1637066850000|2021-11-16 12:47:30|23664.92|23544.92|23659.65|23539.65|23665.03|23545.03|23659.58|23539.58|10
1637066860000|2021-11-16 12:47:40|23659.74|23539.74|23658.27|23538.27|23659.74|23539.74|23658.27|23538.27|10
1637066870000|2021-11-16 12:47:50|23658.25|23538.25|23651.49|23531.49|23658.46|23538.46|23651.49|23531.49|10
1637066880000|2021-11-16 12:48:00|23651.62|23531.62|23656.34|23536.34|23656.34|23536.34|23651.62|23531.62|9
1637066890000|2021-11-16 12:48:10|23655.45|23535.45|23658.95|23538.95|23658.95|23538.95|23655.25|23535.25|10
1637066900000|2021-11-16 12:48:20|23659.09|23539.09|23659.1|23539.1|23659.6|23539.6|23658.78|23538.78|10
1637066910000|2021-11-16 12:48:30|23658.95|23538.95|23659.93|23539.93|23659.93|23539.93|23657.91|23537.91|10
1637066920000|2021-11-16 12:48:40|23658|23538|23659.32|23539.32|23659.32|23539.32|23657.92|23537.92|10
1637066930000|2021-11-16 12:48:50|23659.06|23539.06|23660.11|23540.11|23660.15|23540.15|23658.29|23538.29|10
1637066940000|2021-11-16 12:49:00|23660.22|23540.22|23662.2|23542.2|23662.2|23542.2|23658.86|23538.86|10
1637066950000|2021-11-16 12:49:10|23662.42|23542.42|23657.82|23537.82|23662.84|23542.84|23657.82|23537.82|10
1637066960000|2021-11-16 12:49:20|23655.77|23535.77|23630.92|23510.92|23655.77|23535.77|23630.92|23510.92|10
1637066970000|2021-11-16 12:49:30|23630.17|23510.17|23628.53|23508.53|23630.17|23510.17|23627.46|23507.46|10
1637066980000|2021-11-16 12:49:40|23628.44|23508.44|23625.68|23505.68|23628.53|23508.53|23625.28|23505.28|10
1637066990000|2021-11-16 12:49:50|23624.42|23504.42|23628.36|23508.36|23628.36|23508.36|23622.33|23502.33|10
1637067000000|2021-11-16 12:50:00|23628.42|23508.42|23633.43|23513.43|23633.73|23513.73|23628.42|23508.42|9
1637067010000|2021-11-16 12:50:10|23633.69|23513.69|23629.79|23509.79|23633.69|23513.69|23629.79|23509.79|10
1637067020000|2021-11-16 12:50:20|23629.67|23509.67|23625.49|23505.49|23629.67|23509.67|23624.9|23504.9|10
1637067030000|2021-11-16 12:50:30|23625.04|23505.04|23620.48|23500.48|23625.35|23505.35|23620.48|23500.48|10
1637067040000|2021-11-16 12:50:40|23620.29|23500.29|23611|23491|23620.29|23500.29|23611|23491|10
1637067050000|2021-11-16 12:50:50|23610.11|23490.11|23597.59|23477.59|23610.11|23490.11|23597.01|23477.01|10
1637067060000|2021-11-16 12:51:00|23596.68|23476.68|23597.57|23477.57|23598.52|23478.52|23596.58|23476.58|9
1637067070000|2021-11-16 12:51:10|23597.83|23477.83|23596.19|23476.19|23597.83|23477.83|23595.08|23475.08|10
1637067080000|2021-11-16 12:51:20|23598.12|23478.12|23594.94|23474.94|23598.12|23478.12|23594.94|23474.94|10
1637067090000|2021-11-16 12:51:30|23595.87|23475.87|23592.14|23472.14|23595.87|23475.87|23591.99|23471.99|9
1637067100000|2021-11-16 12:51:40|23592.01|23472.01|23590.48|23470.48|23592.89|23472.89|23589.83|23469.83|10
1637067110000|2021-11-16 12:51:50|23592.35|23472.35|23591.84|23471.84|23593.8|23473.8|23591.59|23471.59|10
1637067120000|2021-11-16 12:52:00|23592.66|23472.66|23586.87|23466.87|23592.66|23472.66|23586.66|23466.66|10
1637067130000|2021-11-16 12:52:10|23586.19|23466.19|23592.35|23472.35|23592.35|23472.35|23586.02|23466.02|10
1637067140000|2021-11-16 12:52:20|23592.95|23472.95|23595.37|23475.37|23596.17|23476.17|23592.42|23472.42|10
1637067150000|2021-11-16 12:52:30|23595.18|23475.18|23595.54|23475.54|23595.54|23475.54|23593.35|23473.35|9
1637067160000|2021-11-16 12:52:40|23595.81|23475.81|23602.11|23482.11|23602.11|23482.11|23595.81|23475.81|10
1637067170000|2021-11-16 12:52:50|23601.65|23481.65|23609.31|23489.31|23609.31|23489.31|23601.1|23481.1|10
1637067180000|2021-11-16 12:53:00|23610.43|23490.43|23606.38|23486.38|23611.58|23491.58|23606.38|23486.38|10
1637067190000|2021-11-16 12:53:10|23605.38|23485.38|23608.44|23488.44|23608.44|23488.44|23603.43|23483.43|10
1637067200000|2021-11-16 12:53:20|23608.8|23488.8|23606.4|23486.4|23609.14|23489.14|23606.4|23486.4|10
1637067210000|2021-11-16 12:53:30|23606.49|23486.49|23603.08|23483.08|23606.49|23486.49|23603.07|23483.07|10
1637067220000|2021-11-16 12:53:40|23602.29|23482.29|23590.81|23470.81|23602.29|23482.29|23590.81|23470.81|10
1637067230000|2021-11-16 12:53:50|23590.16|23470.16|23584.93|23464.93|23590.16|23470.16|23584.93|23464.93|9
1637067240000|2021-11-16 12:54:00|23584.9|23464.9|23585.42|23465.42|23586.56|23466.56|23584.09|23464.09|10
1637067250000|2021-11-16 12:54:10|23583.9|23463.9|23583.21|23463.21|23583.96|23463.96|23583.19|23463.19|10
1637067260000|2021-11-16 12:54:20|23582.1|23462.1|23583.67|23463.67|23584.41|23464.41|23581.82|23461.82|10
1637067270000|2021-11-16 12:54:30|23584.08|23464.08|23584.47|23464.47|23584.66|23464.66|23582.89|23462.89|10
1637067280000|2021-11-16 12:54:40|23584.61|23464.61|23581.09|23461.09|23584.61|23464.61|23580.07|23460.07|10
1637067290000|2021-11-16 12:54:50|23581.45|23461.45|23567.78|23447.78|23581.45|23461.45|23567.78|23447.78|10
1637067300000|2021-11-16 12:55:00|23566.6|23446.6|23558.58|23438.58|23566.89|23446.89|23558.58|23438.58|10
1637067310000|2021-11-16 12:55:10|23558.59|23438.59|23559.27|23439.27|23560.05|23440.05|23558.56|23438.56|10
1637067320000|2021-11-16 12:55:20|23560.9|23440.9|23560.93|23440.93|23563.62|23443.62|23560.25|23440.25|10
1637067330000|2021-11-16 12:55:30|23560.99|23440.99|23558.16|23438.16|23561.45|23441.45|23557.78|23437.78|10
1637067340000|2021-11-16 12:55:40|23557.6|23437.6|23554.9|23434.9|23559.15|23439.15|23554.9|23434.9|10
1637067350000|2021-11-16 12:55:50|23554.62|23434.62|23551.07|23431.07|23554.62|23434.62|23551.07|23431.07|10
1637067360000|2021-11-16 12:56:00|23550.98|23430.98|23539.3|23419.3|23550.98|23430.98|23539.3|23419.3|10
1637067370000|2021-11-16 12:56:10|23538.71|23418.71|23530.17|23410.17|23538.71|23418.71|23530.15|23410.15|10
1637067380000|2021-11-16 12:56:20|23528.26|23408.26|23519.52|23399.52|23528.26|23408.26|23519.35|23399.35|10
1637067390000|2021-11-16 12:56:30|23518.67|23398.67|23515.39|23395.39|23518.67|23398.67|23514.94|23394.94|10
1637067400000|2021-11-16 12:56:40|23515.61|23395.61|23514.32|23394.32|23517.03|23397.03|23513.58|23393.58|10
1637067410000|2021-11-16 12:56:50|23514.67|23394.67|23510.84|23390.84|23515.72|23395.72|23510.84|23390.84|10
1637067420000|2021-11-16 12:57:00|23512.52|23392.52|23515.05|23395.05|23515.5|23395.5|23511.36|23391.36|10
1637067430000|2021-11-16 12:57:10|23515.79|23395.79|23517.09|23397.09|23517.09|23397.09|23513.3|23393.3|10
1637067440000|2021-11-16 12:57:20|23514.74|23394.74|23496.37|23376.37|23514.74|23394.74|23496.37|23376.37|10
1637067450000|2021-11-16 12:57:30|23493.12|23373.12|23479.22|23359.22|23493.12|23373.12|23479.22|23359.22|10
1637067460000|2021-11-16 12:57:40|23477.23|23357.23|23455.91|23335.91|23477.23|23357.23|23455.91|23335.91|10
1637067470000|2021-11-16 12:57:50|23454.86|23334.86|23452.14|23332.14|23454.86|23334.86|23447.9|23327.9|10
1637067480000|2021-11-16 12:58:00|23452.37|23332.37|23452.96|23332.96|23456.99|23336.99|23452.37|23332.37|10
1637067490000|2021-11-16 12:58:10|23452.33|23332.33|23444.06|23324.06|23452.33|23332.33|23442.74|23322.74|9
1637067500000|2021-11-16 12:58:20|23444.96|23324.96|23455.21|23335.21|23455.21|23335.21|23444.96|23324.96|10
1637067510000|2021-11-16 12:58:30|23455.06|23335.06|23449.2|23329.2|23456.01|23336.01|23449.03|23329.03|10
1637067520000|2021-11-16 12:58:40|23448.78|23328.78|23443.02|23323.02|23448.78|23328.78|23443.02|23323.02|10
1637067530000|2021-11-16 12:58:50|23444.22|23324.22|23444.81|23324.81|23444.81|23324.81|23442.59|23322.59|10
1637067540000|2021-11-16 12:59:00|23446.95|23326.95|23449.03|23329.03|23449.42|23329.42|23446.95|23326.95|10
1637067550000|2021-11-16 12:59:10|23447.21|23327.21|23450.83|23330.83|23450.83|23330.83|23446.78|23326.78|10
1637067560000|2021-11-16 12:59:20|23450.35|23330.35|23451.35|23331.35|23451.87|23331.87|23450.01|23330.01|10
1637067570000|2021-11-16 12:59:30|23450.18|23330.18|23457.18|23337.18|23457.18|23337.18|23449.21|23329.21|10
1637067580000|2021-11-16 12:59:40|23456.74|23336.74|23457.58|23337.58|23459.31|23339.31|23456.74|23336.74|10
1637067590000|2021-11-16 12:59:50|23456.72|23336.72|23454.98|23334.98|23456.98|23336.98|23454.67|23334.67|10
1637067600000|2021-11-16 13:00:00|23454.58|23334.58|23450.6|23330.6|23454.58|23334.58|23450.6|23330.6|10
1637067610000|2021-11-16 13:00:10|23453.56|23333.56|23473.44|23353.44|23473.44|23353.44|23453.56|23333.56|10
1637067620000|2021-11-16 13:00:20|23474.16|23354.16|23485.92|23365.92|23485.92|23365.92|23474.16|23354.16|10
1637067630000|2021-11-16 13:00:30|23485.25|23365.25|23487.87|23367.87|23487.87|23367.87|23484.31|23364.31|10
1637067640000|2021-11-16 13:00:40|23490.48|23370.48|23495.01|23375.01|23496.01|23376.01|23490.48|23370.48|10
1637067650000|2021-11-16 13:00:50|23494.52|23374.52|23497.64|23377.64|23497.64|23377.64|23492.26|23372.26|10
1637067660000|2021-11-16 13:01:00|23498.05|23378.05|23498.15|23378.15|23498.92|23378.92|23497.13|23377.13|10
1637067670000|2021-11-16 13:01:10|23497.43|23377.43|23490.03|23370.03|23497.43|23377.43|23490.03|23370.03|10
1637067680000|2021-11-16 13:01:20|23490.78|23370.78|23491.27|23371.27|23491.27|23371.27|23487.63|23367.63|10
1637067690000|2021-11-16 13:01:30|23491.95|23371.95|23504.36|23384.36|23504.36|23384.36|23490.6|23370.6|9
1637067700000|2021-11-16 13:01:40|23506.56|23386.56|23514.57|23394.57|23514.57|23394.57|23506.56|23386.56|10
1637067710000|2021-11-16 13:01:50|23514.91|23394.91|23519.96|23399.96|23520.47|23400.47|23514.91|23394.91|10
1637067720000|2021-11-16 13:02:00|23517.73|23397.73|23520.93|23400.93|23520.93|23400.93|23517.73|23397.73|10
1637067730000|2021-11-16 13:02:10|23520.57|23400.57|23531.77|23411.77|23531.77|23411.77|23520.57|23400.57|10
1637067740000|2021-11-16 13:02:20|23532.75|23412.75|23540.12|23420.12|23540.36|23420.36|23532.59|23412.59|10
1637067750000|2021-11-16 13:02:30|23540.26|23420.26|23544.39|23424.39|23544.39|23424.39|23540.08|23420.08|10
1637067760000|2021-11-16 13:02:40|23545.46|23425.46|23559.23|23439.23|23559.23|23439.23|23545.46|23425.46|10
1637067770000|2021-11-16 13:02:50|23558.77|23438.77|23569.28|23449.28|23569.28|23449.28|23558.77|23438.77|10
1637067780000|2021-11-16 13:03:00|23570.25|23450.25|23571.53|23451.53|23571.57|23451.57|23567.06|23447.06|10
1637067790000|2021-11-16 13:03:10|23572.64|23452.64|23578.94|23458.94|23579.66|23459.66|23572.64|23452.64|10
1637067800000|2021-11-16 13:03:20|23579.24|23459.24|23581.4|23461.4|23581.75|23461.75|23579.24|23459.24|10
1637067810000|2021-11-16 13:03:30|23583.57|23463.57|23580.74|23460.74|23584.11|23464.11|23580.58|23460.58|9
1637067820000|2021-11-16 13:03:40|23581.07|23461.07|23580.25|23460.25|23581.47|23461.47|23579.84|23459.84|10
1637067830000|2021-11-16 13:03:50|23581.52|23461.52|23572.91|23452.91|23581.52|23461.52|23572.91|23452.91|10
1637067840000|2021-11-16 13:04:00|23572.89|23452.89|23556.46|23436.46|23572.89|23452.89|23556.46|23436.46|10
1637067850000|2021-11-16 13:04:10|23553.05|23433.05|23547.83|23427.83|23553.05|23433.05|23545.46|23425.46|10
1637067860000|2021-11-16 13:04:20|23546.11|23426.11|23550.74|23430.74|23550.99|23430.99|23545.65|23425.65|10
1637067870000|2021-11-16 13:04:30|23550.88|23430.88|23554.66|23434.66|23555.86|23435.86|23550.71|23430.71|10
1637067880000|2021-11-16 13:04:40|23559.1|23439.1|23569.16|23449.16|23569.16|23449.16|23559.1|23439.1|10
1637067890000|2021-11-16 13:04:50|23568.85|23448.85|23570.28|23450.28|23570.88|23450.88|23568.79|23448.79|10
1637067900000|2021-11-16 13:05:00|23570.65|23450.65|23569.28|23449.28|23570.65|23450.65|23568.3|23448.3|10
1637067910000|2021-11-16 13:05:10|23569.36|23449.36|23574.66|23454.66|23574.66|23454.66|23569.36|23449.36|10
1637067920000|2021-11-16 13:05:20|23574.45|23454.45|23572.59|23452.59|23575.35|23455.35|23572.14|23452.14|10
1637067930000|2021-11-16 13:05:30|23571.91|23451.91|23575.53|23455.53|23575.53|23455.53|23571.24|23451.24|10
1637067940000|2021-11-16 13:05:40|23575.01|23455.01|23571.67|23451.67|23575.18|23455.18|23571.67|23451.67|10
1637067950000|2021-11-16 13:05:50|23570.51|23450.51|23571.24|23451.24|23571.81|23451.81|23570.06|23450.06|10
1637067960000|2021-11-16 13:06:00|23570.76|23450.76|23569.8|23449.8|23570.87|23450.87|23569.59|23449.59|10
1637067970000|2021-11-16 13:06:10|23569.48|23449.48|23550.98|23430.98|23569.48|23449.48|23550.98|23430.98|10
1637067980000|2021-11-16 13:06:20|23549.28|23429.28|23539.68|23419.68|23549.28|23429.28|23539.68|23419.68|10
1637067990000|2021-11-16 13:06:30|23539.66|23419.66|23534.8|23414.8|23539.66|23419.66|23534.8|23414.8|10
1637068000000|2021-11-16 13:06:40|23533.38|23413.38|23533.13|23413.13|23533.38|23413.38|23530.72|23410.72|10
1637068010000|2021-11-16 13:06:50|23533.24|23413.24|23525.36|23405.36|23533.46|23413.46|23524.51|23404.51|10
1637068020000|2021-11-16 13:07:00|23525.1|23405.1|23524.61|23404.61|23525.33|23405.33|23524.24|23404.24|10
1637068030000|2021-11-16 13:07:10|23524.65|23404.65|23523.06|23403.06|23525.75|23405.75|23522.6|23402.6|10
1637068040000|2021-11-16 13:07:20|23522.11|23402.11|23520.79|23400.79|23522.11|23402.11|23520.58|23400.58|10
1637068050000|2021-11-16 13:07:30|23521.54|23401.54|23513.6|23393.6|23521.54|23401.54|23513.6|23393.6|10
1637068060000|2021-11-16 13:07:40|23513.78|23393.78|23504.14|23384.14|23513.78|23393.78|23504.14|23384.14|10
1637068070000|2021-11-16 13:07:50|23503.93|23383.93|23502.28|23382.28|23504.12|23384.12|23502.19|23382.19|9
1637068080000|2021-11-16 13:08:00|23502.35|23382.35|23500.98|23380.98|23502.35|23382.35|23500.49|23380.49|10
1637068090000|2021-11-16 13:08:10|23500.9|23380.9|23499.59|23379.59|23501.48|23381.48|23499.36|23379.36|10
1637068100000|2021-11-16 13:08:20|23498.06|23378.06|23500.49|23380.49|23500.49|23380.49|23498.06|23378.06|10
1637068110000|2021-11-16 13:08:30|23499.67|23379.67|23502.4|23382.4|23502.4|23382.4|23499.67|23379.67|9
1637068120000|2021-11-16 13:08:40|23501.99|23381.99|23503.07|23383.07|23503.26|23383.26|23501.72|23381.72|9
1637068130000|2021-11-16 13:08:50|23502.64|23382.64|23501.71|23381.71|23502.64|23382.64|23500.55|23380.55|10
1637068140000|2021-11-16 13:09:00|23501.52|23381.52|23501.8|23381.8|23501.8|23381.8|23500.77|23380.77|10
1637068150000|2021-11-16 13:09:10|23502.52|23382.52|23508.52|23388.52|23508.52|23388.52|23502.52|23382.52|9
1637068160000|2021-11-16 13:09:20|23507.85|23387.85|23513.65|23393.65|23513.65|23393.65|23507.31|23387.31|10
1637068170000|2021-11-16 13:09:30|23515.6|23395.6|23522.81|23402.81|23522.87|23402.87|23515.6|23395.6|10
1637068180000|2021-11-16 13:09:40|23523.87|23403.87|23526.28|23406.28|23526.66|23406.66|23523.87|23403.87|10
1637068190000|2021-11-16 13:09:50|23526.09|23406.09|23526.18|23406.18|23526.36|23406.36|23525.5|23405.5|9
1637068200000|2021-11-16 13:10:00|23525.78|23405.78|23526.62|23406.62|23526.7|23406.7|23525.1|23405.1|10
1637068210000|2021-11-16 13:10:10|23525.18|23405.18|23523.84|23403.84|23525.34|23405.34|23523.14|23403.14|10
1637068220000|2021-11-16 13:10:20|23523.83|23403.83|23514.71|23394.71|23523.83|23403.83|23514.71|23394.71|10
1637068230000|2021-11-16 13:10:30|23515.17|23395.17|23508.9|23388.9|23515.17|23395.17|23508.9|23388.9|10
1637068240000|2021-11-16 13:10:40|23510.05|23390.05|23508.66|23388.66|23510.05|23390.05|23508.66|23388.66|10
1637068250000|2021-11-16 13:10:50|23509.86|23389.86|23503.57|23383.57|23509.86|23389.86|23503.57|23383.57|10
1637068260000|2021-11-16 13:11:00|23503.83|23383.83|23502.99|23382.99|23504.27|23384.27|23502.99|23382.99|10
1637068270000|2021-11-16 13:11:10|23502.64|23382.64|23503.71|23383.71|23503.72|23383.72|23502.64|23382.64|10
1637068280000|2021-11-16 13:11:20|23503.41|23383.41|23505.26|23385.26|23505.26|23385.26|23503.28|23383.28|10
1637068290000|2021-11-16 13:11:30|23506.56|23386.56|23509.99|23389.99|23509.99|23389.99|23506.56|23386.56|10
1637068300000|2021-11-16 13:11:40|23509.81|23389.81|23510.85|23390.85|23511.37|23391.37|23509.8|23389.8|10
1637068310000|2021-11-16 13:11:50|23511.67|23391.67|23515.05|23395.05|23515.05|23395.05|23511.67|23391.67|10
1637068320000|2021-11-16 13:12:00|23514.26|23394.26|23507.38|23387.38|23514.26|23394.26|23507.38|23387.38|10
1637068330000|2021-11-16 13:12:10|23505.9|23385.9|23499.77|23379.77|23505.9|23385.9|23499.77|23379.77|9
1637068340000|2021-11-16 13:12:20|23501.11|23381.11|23494.36|23374.36|23501.11|23381.11|23494.36|23374.36|10
1637068350000|2021-11-16 13:12:30|23494.57|23374.57|23495.36|23375.36|23495.36|23375.36|23494.03|23374.03|10
1637068360000|2021-11-16 13:12:40|23495.43|23375.43|23500.82|23380.82|23500.82|23380.82|23494.68|23374.68|10
1637068370000|2021-11-16 13:12:50|23501.72|23381.72|23504.2|23384.2|23504.6|23384.6|23501.72|23381.72|10
1637068380000|2021-11-16 13:13:00|23504.46|23384.46|23498.97|23378.97|23504.46|23384.46|23498.97|23378.97|10
1637068390000|2021-11-16 13:13:10|23499.65|23379.65|23502.51|23382.51|23502.72|23382.72|23499.23|23379.23|10
1637068400000|2021-11-16 13:13:20|23502.61|23382.61|23505.41|23385.41|23505.87|23385.87|23502.61|23382.61|10
1637068410000|2021-11-16 13:13:30|23505.56|23385.56|23507.63|23387.63|23508.24|23388.24|23505.56|23385.56|10
1637068420000|2021-11-16 13:13:40|23508.17|23388.17|23509.25|23389.25|23509.25|23389.25|23508.17|23388.17|9
1637068430000|2021-11-16 13:13:50|23509.08|23389.08|23520.08|23400.08|23520.08|23400.08|23509.08|23389.08|10
1637068440000|2021-11-16 13:14:00|23520.7|23400.7|23525.36|23405.36|23525.45|23405.45|23520.7|23400.7|10
1637068450000|2021-11-16 13:14:10|23526.16|23406.16|23536.18|23416.18|23536.18|23416.18|23526.16|23406.16|10
1637068460000|2021-11-16 13:14:20|23536.19|23416.19|23537.61|23417.61|23538.83|23418.83|23536.16|23416.16|10
1637068470000|2021-11-16 13:14:30|23537.65|23417.65|23536.84|23416.84|23540.42|23420.42|23536.84|23416.84|10
1637068480000|2021-11-16 13:14:40|23537.74|23417.74|23535.27|23415.27|23537.74|23417.74|23535.05|23415.05|9
1637068490000|2021-11-16 13:14:50|23534.62|23414.62|23533.13|23413.13|23535.54|23415.54|23533.13|23413.13|10
1637068500000|2021-11-16 13:15:00|23533.03|23413.03|23532.16|23412.16|23533.03|23413.03|23531.29|23411.29|8
1637068510000|2021-11-16 13:15:10|23532.04|23412.04|23534.51|23414.51|23534.91|23414.91|23531.91|23411.91|9
1637068520000|2021-11-16 13:15:20|23534.55|23414.55|23534.11|23414.11|23535.96|23415.96|23534.11|23414.11|9
1637068530000|2021-11-16 13:15:30|23534.61|23414.61|23535.06|23415.06|23535.06|23415.06|23533.95|23413.95|10
1637068540000|2021-11-16 13:15:40|23535.1|23415.1|23538.34|23418.34|23538.34|23418.34|23534.51|23414.51|10
1637068550000|2021-11-16 13:15:50|23540.36|23420.36|23545.29|23425.29|23545.29|23425.29|23540.36|23420.36|10
1637068560000|2021-11-16 13:16:00|23545.38|23425.38|23546.73|23426.73|23547.79|23427.79|23545.38|23425.38|9
1637068570000|2021-11-16 13:16:10|23547.28|23427.28|23554.66|23434.66|23554.66|23434.66|23547.28|23427.28|9
1637068580000|2021-11-16 13:16:20|23556.28|23436.28|23563.88|23443.88|23563.88|23443.88|23556.28|23436.28|10
1637068590000|2021-11-16 13:16:30|23564.2|23444.2|23574.49|23454.49|23574.49|23454.49|23564.2|23444.2|10
1637068600000|2021-11-16 13:16:40|23574.61|23454.61|23580.07|23460.07|23580.07|23460.07|23574.43|23454.43|10
1637068610000|2021-11-16 13:16:50|23579.96|23459.96|23588.7|23468.7|23590.03|23470.03|23579.96|23459.96|10
1637068620000|2021-11-16 13:17:00|23588.31|23468.31|23588.36|23468.36|23589.75|23469.75|23588.31|23468.31|10
1637068630000|2021-11-16 13:17:10|23589.86|23469.86|23603.26|23483.26|23603.26|23483.26|23589.86|23469.86|10
1637068640000|2021-11-16 13:17:20|23605.31|23485.31|23615.9|23495.9|23615.9|23495.9|23605.31|23485.31|10
1637068650000|2021-11-16 13:17:30|23616.99|23496.99|23632.4|23512.4|23632.4|23512.4|23616.99|23496.99|10
1637068660000|2021-11-16 13:17:40|23639.02|23519.02|23640.22|23520.22|23640.97|23520.97|23638.61|23518.61|10
1637068670000|2021-11-16 13:17:50|23640.34|23520.34|23641.07|23521.07|23642.47|23522.47|23638.9|23518.9|10
1637068680000|2021-11-16 13:18:00|23640.69|23520.69|23640.11|23520.11|23640.69|23520.69|23636.8|23516.8|10
1637068690000|2021-11-16 13:18:10|23640.6|23520.6|23648.83|23528.83|23648.83|23528.83|23640.6|23520.6|10
1637068700000|2021-11-16 13:18:20|23649.05|23529.05|23646.84|23526.84|23649.55|23529.55|23646.84|23526.84|10
1637068710000|2021-11-16 13:18:30|23646.36|23526.36|23639.16|23519.16|23646.36|23526.36|23639.03|23519.03|10
1637068720000|2021-11-16 13:18:40|23638.53|23518.53|23640.02|23520.02|23640.02|23520.02|23636.36|23516.36|10
1637068730000|2021-11-16 13:18:50|23638.4|23518.4|23641|23521|23642.73|23522.73|23638.4|23518.4|10
1637068740000|2021-11-16 13:19:00|23640.91|23520.91|23648.27|23528.27|23648.82|23528.82|23640.26|23520.26|10
1637068750000|2021-11-16 13:19:10|23648.52|23528.52|23644.56|23524.56|23648.68|23528.68|23644.56|23524.56|10
1637068760000|2021-11-16 13:19:20|23644.43|23524.43|23645.66|23525.66|23646.37|23526.37|23644.43|23524.43|10
1637068770000|2021-11-16 13:19:30|23646|23526|23641.25|23521.25|23646|23526|23641.25|23521.25|10
1637068780000|2021-11-16 13:19:40|23641.29|23521.29|23645.97|23525.97|23645.97|23525.97|23641.29|23521.29|10
1637068790000|2021-11-16 13:19:50|23646.29|23526.29|23648.38|23528.38|23648.38|23528.38|23645.83|23525.83|10
1637068800000|2021-11-16 13:20:00|23649.39|23529.39|23657.73|23537.73|23657.73|23537.73|23649.39|23529.39|10
1637068810000|2021-11-16 13:20:10|23659.95|23539.95|23659.21|23539.21|23661.83|23541.83|23658.37|23538.37|10
1637068820000|2021-11-16 13:20:20|23659.5|23539.5|23652.91|23532.91|23659.5|23539.5|23652.91|23532.91|10
1637068830000|2021-11-16 13:20:30|23653.96|23533.96|23648.79|23528.79|23655.13|23535.13|23648.79|23528.79|10
1637068840000|2021-11-16 13:20:40|23648.73|23528.73|23642.48|23522.48|23648.73|23528.73|23642.48|23522.48|10
1637068850000|2021-11-16 13:20:50|23641.49|23521.49|23635.18|23515.18|23641.49|23521.49|23635.18|23515.18|10
1637068860000|2021-11-16 13:21:00|23634.63|23514.63|23630.8|23510.8|23634.7|23514.7|23630.8|23510.8|9
1637068870000|2021-11-16 13:21:10|23630.64|23510.64|23629.67|23509.67|23631.51|23511.51|23629.37|23509.37|10
1637068880000|2021-11-16 13:21:20|23630.3|23510.3|23631.07|23511.07|23631.07|23511.07|23629.24|23509.24|10
1637068890000|2021-11-16 13:21:30|23629.81|23509.81|23629.99|23509.99|23630.83|23510.83|23629.81|23509.81|10
1637068900000|2021-11-16 13:21:40|23630.06|23510.06|23633.04|23513.04|23633.04|23513.04|23629.91|23509.91|10
1637068910000|2021-11-16 13:21:50|23632.7|23512.7|23633.32|23513.32|23633.84|23513.84|23632.39|23512.39|10
1637068920000|2021-11-16 13:22:00|23633.3|23513.3|23629.9|23509.9|23633.3|23513.3|23629.7|23509.7|10
1637068930000|2021-11-16 13:22:10|23629.57|23509.57|23627.81|23507.81|23630.1|23510.1|23627.18|23507.18|9
1637068940000|2021-11-16 13:22:20|23628.15|23508.15|23625.97|23505.97|23628.15|23508.15|23625.54|23505.54|10
1637068950000|2021-11-16 13:22:30|23626.02|23506.02|23627.89|23507.89|23627.89|23507.89|23624.99|23504.99|10
1637068960000|2021-11-16 13:22:40|23627.91|23507.91|23629.44|23509.44|23630.16|23510.16|23627.91|23507.91|10
1637068970000|2021-11-16 13:22:50|23629.61|23509.61|23628.53|23508.53|23630.55|23510.55|23628.53|23508.53|10
1637068980000|2021-11-16 13:23:00|23628.39|23508.39|23622.23|23502.23|23628.39|23508.39|23621.28|23501.28|10
1637068990000|2021-11-16 13:23:10|23621.65|23501.65|23622.14|23502.14|23622.14|23502.14|23620.5|23500.5|10
1637069000000|2021-11-16 13:23:20|23622.42|23502.42|23624.72|23504.72|23624.72|23504.72|23622.42|23502.42|10
1637069010000|2021-11-16 13:23:30|23624.76|23504.76|23623.55|23503.55|23625.22|23505.22|23623.36|23503.36|10
1637069020000|2021-11-16 13:23:40|23623.79|23503.79|23625.63|23505.63|23626.11|23506.11|23623.64|23503.64|10
1637069030000|2021-11-16 13:23:50|23626.43|23506.43|23625.07|23505.07|23626.51|23506.51|23624.48|23504.48|10
1637069040000|2021-11-16 13:24:00|23623.91|23503.91|23625.24|23505.24|23625.24|23505.24|23623.89|23503.89|10
1637069050000|2021-11-16 13:24:10|23625.01|23505.01|23627.1|23507.1|23627.1|23507.1|23625.01|23505.01|10
1637069060000|2021-11-16 13:24:20|23626.93|23506.93|23626.72|23506.72|23627.61|23507.61|23626.46|23506.46|10
1637069070000|2021-11-16 13:24:30|23626.93|23506.93|23628.81|23508.81|23628.81|23508.81|23626.86|23506.86|10
1637069080000|2021-11-16 13:24:40|23628.24|23508.24|23628.79|23508.79|23628.79|23508.79|23626.17|23506.17|9
1637069090000|2021-11-16 13:24:50|23628.95|23508.95|23629.03|23509.03|23630.23|23510.23|23628.54|23508.54|7
1637069100000|2021-11-16 13:25:00|23629.14|23509.14|23633.66|23513.66|23634.16|23514.16|23629.14|23509.14|9
1637069110000|2021-11-16 13:25:10|23633.74|23513.74|23636.12|23516.12|23636.12|23516.12|23633.67|23513.67|10
1637069120000|2021-11-16 13:25:20|23633.96|23513.96|23641.7|23521.7|23641.96|23521.96|23633.96|23513.96|10
1637069130000|2021-11-16 13:25:30|23643.92|23523.92|23656.47|23536.47|23656.84|23536.84|23643.92|23523.92|10
1637069140000|2021-11-16 13:25:40|23657.27|23537.27|23664.2|23544.2|23664.2|23544.2|23657.27|23537.27|10
1637069150000|2021-11-16 13:25:50|23664.46|23544.46|23665.99|23545.99|23666.29|23546.29|23663.53|23543.53|10
1637069160000|2021-11-16 13:26:00|23667.3|23547.3|23671.79|23551.79|23671.79|23551.79|23667.3|23547.3|10
1637069170000|2021-11-16 13:26:10|23671.92|23551.92|23677.13|23557.13|23677.13|23557.13|23671.92|23551.92|10
1637069180000|2021-11-16 13:26:20|23677.15|23557.15|23684.65|23564.65|23684.65|23564.65|23677.15|23557.15|10
1637069190000|2021-11-16 13:26:30|23684.83|23564.83|23681.19|23561.19|23685.26|23565.26|23681.19|23561.19|10
1637069200000|2021-11-16 13:26:40|23681.73|23561.73|23681.44|23561.44|23682.3|23562.3|23681.18|23561.18|10
1637069210000|2021-11-16 13:26:50|23681.73|23561.73|23684.34|23564.34|23684.34|23564.34|23681.35|23561.35|10
1637069220000|2021-11-16 13:27:00|23684.43|23564.43|23684.76|23564.76|23685.47|23565.47|23684.38|23564.38|10
1637069230000|2021-11-16 13:27:10|23684.51|23564.51|23682.44|23562.44|23684.51|23564.51|23682.44|23562.44|10
1637069240000|2021-11-16 13:27:20|23683.32|23563.32|23678.75|23558.75|23683.36|23563.36|23678.75|23558.75|10
1637069250000|2021-11-16 13:27:30|23677.52|23557.52|23677.82|23557.82|23679.68|23559.68|23677.33|23557.33|10
1637069260000|2021-11-16 13:27:40|23678.38|23558.38|23677|23557|23679.51|23559.51|23677|23557|10
1637069270000|2021-11-16 13:27:50|23675.75|23555.75|23675.3|23555.3|23676.24|23556.24|23674.68|23554.68|10
1637069280000|2021-11-16 13:28:00|23673.75|23553.75|23674.89|23554.89|23675.02|23555.02|23673.75|23553.75|10
1637069290000|2021-11-16 13:28:10|23674.54|23554.54|23673.3|23553.3|23674.54|23554.54|23673.3|23553.3|10
1637069300000|2021-11-16 13:28:20|23674.88|23554.88|23674.57|23554.57|23675|23555|23674.54|23554.54|9
1637069310000|2021-11-16 13:28:30|23674.58|23554.58|23671.35|23551.35|23674.58|23554.58|23671.35|23551.35|10
1637069320000|2021-11-16 13:28:40|23669.92|23549.92|23667.83|23547.83|23669.92|23549.92|23666.15|23546.15|10
1637069330000|2021-11-16 13:28:50|23667|23547|23662.73|23542.73|23667|23547|23662.73|23542.73|10
1637069340000|2021-11-16 13:29:00|23662.13|23542.13|23660.04|23540.04|23662.13|23542.13|23659.85|23539.85|10
1637069350000|2021-11-16 13:29:10|23660.01|23540.01|23660.86|23540.86|23660.86|23540.86|23656.22|23536.22|10
1637069360000|2021-11-16 13:29:20|23661.1|23541.1|23660.09|23540.09|23661.84|23541.84|23660.09|23540.09|9
1637069370000|2021-11-16 13:29:30|23659.36|23539.36|23655.02|23535.02|23659.67|23539.67|23655.02|23535.02|10
1637069380000|2021-11-16 13:29:40|23654.76|23534.76|23653.78|23533.78|23654.76|23534.76|23652.66|23532.66|10
1637069390000|2021-11-16 13:29:50|23653.61|23533.61|23653.8|23533.8|23653.8|23533.8|23653.35|23533.35|10
1637069400000|2021-11-16 13:30:00|23653.43|23533.43|23654.2|23534.2|23654.27|23534.27|23652.45|23532.45|10
1637069410000|2021-11-16 13:30:10|23653.76|23533.76|23649.68|23529.68|23653.76|23533.76|23649.68|23529.68|9
1637069420000|2021-11-16 13:30:20|23648.87|23528.87|23647.85|23527.85|23648.87|23528.87|23647.15|23527.15|10
1637069430000|2021-11-16 13:30:30|23648.33|23528.33|23644.9|23524.9|23648.33|23528.33|23644.9|23524.9|10
1637069440000|2021-11-16 13:30:40|23644.41|23524.41|23643.01|23523.01|23644.41|23524.41|23643.01|23523.01|10
1637069450000|2021-11-16 13:30:50|23643.18|23523.18|23640.37|23520.37|23643.23|23523.23|23640.37|23520.37|10
1637069460000|2021-11-16 13:31:00|23639.97|23519.97|23639.17|23519.17|23639.97|23519.97|23638.72|23518.72|10
1637069470000|2021-11-16 13:31:10|23639.15|23519.15|23633.83|23513.83|23639.15|23519.15|23633.83|23513.83|10
1637069480000|2021-11-16 13:31:20|23633.23|23513.23|23626.25|23506.25|23633.23|23513.23|23626.25|23506.25|10
1637069490000|2021-11-16 13:31:30|23626.18|23506.18|23618.91|23498.91|23626.18|23506.18|23618.91|23498.91|9
1637069500000|2021-11-16 13:31:40|23619.05|23499.05|23613.08|23493.08|23619.05|23499.05|23613.08|23493.08|10
1637069510000|2021-11-16 13:31:50|23612.78|23492.78|23614.09|23494.09|23614.09|23494.09|23611.18|23491.18|10
1637069520000|2021-11-16 13:32:00|23614.38|23494.38|23612.66|23492.66|23614.53|23494.53|23612.66|23492.66|10
1637069530000|2021-11-16 13:32:10|23612.87|23492.87|23612.09|23492.09|23613.3|23493.3|23611.8|23491.8|10
1637069540000|2021-11-16 13:32:20|23613.35|23493.35|23618.22|23498.22|23618.22|23498.22|23613.35|23493.35|10
1637069550000|2021-11-16 13:32:30|23619.8|23499.8|23622.36|23502.36|23622.82|23502.82|23619.8|23499.8|9
1637069560000|2021-11-16 13:32:40|23621.93|23501.93|23621.53|23501.53|23624.26|23504.26|23621.53|23501.53|9
1637069570000|2021-11-16 13:32:50|23621.07|23501.07|23620|23500|23621.15|23501.15|23620|23500|10
1637069580000|2021-11-16 13:33:00|23619.97|23499.97|23616.68|23496.68|23619.97|23499.97|23616.68|23496.68|9
1637069590000|2021-11-16 13:33:10|23617.15|23497.15|23614.23|23494.23|23617.15|23497.15|23614.23|23494.23|10
1637069600000|2021-11-16 13:33:20|23614.06|23494.06|23609.87|23489.87|23614.06|23494.06|23609.86|23489.86|10
1637069610000|2021-11-16 13:33:30|23610.29|23490.29|23609.73|23489.73|23610.29|23490.29|23609.25|23489.25|10
1637069620000|2021-11-16 13:33:40|23609.76|23489.76|23608.23|23488.23|23610.38|23490.38|23608.22|23488.22|9
1637069630000|2021-11-16 13:33:50|23608.08|23488.08|23604.08|23484.08|23608.08|23488.08|23604.04|23484.04|9
1637069640000|2021-11-16 13:34:00|23603.97|23483.97|23599.19|23479.19|23604.12|23484.12|23599.19|23479.19|10
1637069650000|2021-11-16 13:34:10|23599.2|23479.2|23595.54|23475.54|23599.2|23479.2|23595.54|23475.54|10
1637069660000|2021-11-16 13:34:20|23595.46|23475.46|23592.46|23472.46|23595.46|23475.46|23592.46|23472.46|10
1637069670000|2021-11-16 13:34:30|23590.96|23470.96|23587.51|23467.51|23590.96|23470.96|23587.51|23467.51|10
1637069680000|2021-11-16 13:34:40|23587.16|23467.16|23587.41|23467.41|23587.41|23467.41|23585.09|23465.09|10
1637069690000|2021-11-16 13:34:50|23590.34|23470.34|23589.29|23469.29|23591.5|23471.5|23588|23468|10
1637069700000|2021-11-16 13:35:00|23591.51|23471.51|23599.68|23479.68|23599.68|23479.68|23591.51|23471.51|10
1637069710000|2021-11-16 13:35:10|23600.59|23480.59|23600.2|23480.2|23602.32|23482.32|23599.51|23479.51|10
1637069720000|2021-11-16 13:35:20|23600.19|23480.19|23600.27|23480.27|23601.65|23481.65|23599.97|23479.97|10
1637069730000|2021-11-16 13:35:30|23599.59|23479.59|23602.47|23482.47|23602.99|23482.99|23599.59|23479.59|10
1637069740000|2021-11-16 13:35:40|23601.95|23481.95|23603.95|23483.95|23603.95|23483.95|23601.92|23481.92|10
1637069750000|2021-11-16 13:35:50|23604.37|23484.37|23603.82|23483.82|23604.59|23484.59|23603.69|23483.69|10
1637069760000|2021-11-16 13:36:00|23603.42|23483.42|23605.5|23485.5|23606.41|23486.41|23603.24|23483.24|10
1637069770000|2021-11-16 13:36:10|23605.96|23485.96|23609.09|23489.09|23609.09|23489.09|23605.96|23485.96|9
1637069780000|2021-11-16 13:36:20|23609|23489|23611.73|23491.73|23611.73|23491.73|23609|23489|10
1637069790000|2021-11-16 13:36:30|23611.63|23491.63|23612.23|23492.23|23612.46|23492.46|23611.63|23491.63|9
1637069800000|2021-11-16 13:36:40|23615.2|23495.2|23626|23506|23626|23506|23615.2|23495.2|10
1637069810000|2021-11-16 13:36:50|23626.62|23506.62|23631.88|23511.88|23631.88|23511.88|23626.54|23506.54|10
1637069820000|2021-11-16 13:37:00|23632.7|23512.7|23645.54|23525.54|23645.54|23525.54|23631.93|23511.93|10
1637069830000|2021-11-16 13:37:10|23646.78|23526.78|23654.6|23534.6|23654.6|23534.6|23646.78|23526.78|10
1637069840000|2021-11-16 13:37:20|23655.82|23535.82|23652.9|23532.9|23656.15|23536.15|23652.66|23532.66|10
1637069850000|2021-11-16 13:37:30|23653.5|23533.5|23652.61|23532.61|23653.5|23533.5|23651.46|23531.46|10
1637069860000|2021-11-16 13:37:40|23652.25|23532.25|23652.96|23532.96|23653.16|23533.16|23651.67|23531.67|10
1637069870000|2021-11-16 13:37:50|23652.26|23532.26|23659.48|23539.48|23659.48|23539.48|23652.26|23532.26|10
1637069880000|2021-11-16 13:38:00|23659.56|23539.56|23661.07|23541.07|23661.51|23541.51|23659.56|23539.56|10
1637069890000|2021-11-16 13:38:10|23660.64|23540.64|23656.61|23536.61|23661.54|23541.54|23656.61|23536.61|10
1637069900000|2021-11-16 13:38:20|23656.39|23536.39|23655.32|23535.32|23656.39|23536.39|23653.47|23533.47|10
1637069910000|2021-11-16 13:38:30|23654.88|23534.88|23651.91|23531.91|23654.88|23534.88|23651.91|23531.91|10
1637069920000|2021-11-16 13:38:40|23651.72|23531.72|23648.42|23528.42|23651.95|23531.95|23648.42|23528.42|10
1637069930000|2021-11-16 13:38:50|23647.93|23527.93|23650.21|23530.21|23650.34|23530.34|23647.93|23527.93|10
1637069940000|2021-11-16 13:39:00|23649.82|23529.82|23658.91|23538.91|23658.91|23538.91|23649.55|23529.55|10
1637069950000|2021-11-16 13:39:10|23659.41|23539.41|23664.06|23544.06|23664.06|23544.06|23659.41|23539.41|10
1637069960000|2021-11-16 13:39:20|23663.87|23543.87|23666.67|23546.67|23666.67|23546.67|23662.76|23542.76|10
1637069970000|2021-11-16 13:39:30|23667.1|23547.1|23678.12|23558.12|23678.12|23558.12|23667.1|23547.1|9
1637069980000|2021-11-16 13:39:40|23678.38|23558.38|23691.52|23571.52|23691.52|23571.52|23678.38|23558.38|10
1637069990000|2021-11-16 13:39:50|23693.43|23573.43|23689.91|23569.91|23693.43|23573.43|23689.91|23569.91|10
1637070000000|2021-11-16 13:40:00|23689.31|23569.31|23692.04|23572.04|23692.04|23572.04|23687.92|23567.92|10
1637070010000|2021-11-16 13:40:10|23691.9|23571.9|23694.44|23574.44|23694.44|23574.44|23690.43|23570.43|10
1637070020000|2021-11-16 13:40:20|23695.81|23575.81|23701.14|23581.14|23701.22|23581.22|23695.81|23575.81|10
1637070030000|2021-11-16 13:40:30|23699.81|23579.81|23700.86|23580.86|23701.92|23581.92|23699.69|23579.69|10
1637070040000|2021-11-16 13:40:40|23701.92|23581.92|23702.9|23582.9|23702.9|23582.9|23701.29|23581.29|10
1637070050000|2021-11-16 13:40:50|23705.02|23585.02|23710.96|23590.96|23710.96|23590.96|23705.02|23585.02|10
1637070060000|2021-11-16 13:41:00|23710.98|23590.98|23712.16|23592.16|23713.03|23593.03|23710.98|23590.98|10
1637070070000|2021-11-16 13:41:10|23712.14|23592.14|23713.07|23593.07|23713.5|23593.5|23712.14|23592.14|10
1637070080000|2021-11-16 13:41:20|23712.72|23592.72|23716.28|23596.28|23717.15|23597.15|23712.72|23592.72|10
1637070090000|2021-11-16 13:41:30|23716.74|23596.74|23722.71|23602.71|23722.71|23602.71|23716.7|23596.7|10
1637070100000|2021-11-16 13:41:40|23722.75|23602.75|23739.03|23619.03|23739.03|23619.03|23722.75|23602.75|10
1637070110000|2021-11-16 13:41:50|23740.22|23620.22|23757.57|23637.57|23764.8|23644.8|23740.22|23620.22|10
1637070120000|2021-11-16 13:42:00|23756.28|23636.28|23753.31|23633.31|23758.02|23638.02|23753.31|23633.31|10
1637070130000|2021-11-16 13:42:10|23753.62|23633.62|23756.16|23636.16|23756.16|23636.16|23752.08|23632.08|10
1637070140000|2021-11-16 13:42:20|23755.82|23635.82|23773.04|23653.04|23773.04|23653.04|23755.82|23635.82|10
1637070150000|2021-11-16 13:42:30|23773.41|23653.41|23781.71|23661.71|23781.71|23661.71|23773.03|23653.03|10
1637070160000|2021-11-16 13:42:40|23781.52|23661.52|23785.12|23665.12|23785.69|23665.69|23781.52|23661.52|10
1637070170000|2021-11-16 13:42:50|23784.86|23664.86|23783.63|23663.63|23787.49|23667.49|23783.63|23663.63|10
1637070180000|2021-11-16 13:43:00|23783.58|23663.58|23780.05|23660.05|23783.58|23663.58|23779.93|23659.93|10
1637070190000|2021-11-16 13:43:10|23779.65|23659.65|23775.48|23655.48|23779.85|23659.85|23775.14|23655.14|10
1637070200000|2021-11-16 13:43:20|23775.35|23655.35|23776.03|23656.03|23776.03|23656.03|23774.25|23654.25|10
1637070210000|2021-11-16 13:43:30|23776.23|23656.23|23778.4|23658.4|23778.68|23658.68|23776.23|23656.23|10
1637070220000|2021-11-16 13:43:40|23778.56|23658.56|23779.31|23659.31|23779.31|23659.31|23777.83|23657.83|9
1637070230000|2021-11-16 13:43:50|23779.91|23659.91|23777.93|23657.93|23780.22|23660.22|23777.93|23657.93|10
1637070240000|2021-11-16 13:44:00|23776.5|23656.5|23772.76|23652.76|23776.78|23656.78|23772.76|23652.76|10
1637070250000|2021-11-16 13:44:10|23773.02|23653.02|23765.33|23645.33|23773.02|23653.02|23765.33|23645.33|10
1637070260000|2021-11-16 13:44:20|23764.24|23644.24|23765.43|23645.43|23765.53|23645.53|23764.24|23644.24|9
1637070270000|2021-11-16 13:44:30|23765.38|23645.38|23766.84|23646.84|23767.47|23647.47|23765.38|23645.38|10
1637070280000|2021-11-16 13:44:40|23766.71|23646.71|23771.56|23651.56|23771.56|23651.56|23766.71|23646.71|10
1637070290000|2021-11-16 13:44:50|23772.24|23652.24|23774.63|23654.63|23774.93|23654.93|23771.69|23651.69|10
1637070300000|2021-11-16 13:45:00|23773.68|23653.68|23774.47|23654.47|23774.47|23654.47|23771.46|23651.46|10
1637070310000|2021-11-16 13:45:10|23774.07|23654.07|23774.95|23654.95|23775.07|23655.07|23773.96|23653.96|9
1637070320000|2021-11-16 13:45:20|23774.98|23654.98|23780.8|23660.8|23780.8|23660.8|23774.98|23654.98|10
1637070330000|2021-11-16 13:45:30|23781.17|23661.17|23783.15|23663.15|23784.09|23664.09|23781.17|23661.17|10
1637070340000|2021-11-16 13:45:40|23782.98|23662.98|23787.48|23667.48|23787.48|23667.48|23782.98|23662.98|10
1637070350000|2021-11-16 13:45:50|23787.84|23667.84|23787.38|23667.38|23787.84|23667.84|23786.02|23666.02|10
1637070360000|2021-11-16 13:46:00|23786.64|23666.64|23784.42|23664.42|23786.64|23666.64|23783.52|23663.52|10
1637070370000|2021-11-16 13:46:10|23785.37|23665.37|23791.61|23671.61|23791.61|23671.61|23785.37|23665.37|10
1637070380000|2021-11-16 13:46:20|23792.4|23672.4|23794.33|23674.33|23795.35|23675.35|23792.4|23672.4|10
1637070390000|2021-11-16 13:46:30|23796.48|23676.48|23807.2|23687.2|23807.2|23687.2|23796.12|23676.12|10
1637070400000|2021-11-16 13:46:40|23807.88|23687.88|23812.28|23692.28|23812.28|23692.28|23807.88|23687.88|10
1637070410000|2021-11-16 13:46:50|23812.71|23692.71|23810|23690|23812.92|23692.92|23810|23690|10
1637070420000|2021-11-16 13:47:00|23809.44|23689.44|23802.18|23682.18|23809.46|23689.46|23802.18|23682.18|9
1637070430000|2021-11-16 13:47:10|23801.83|23681.83|23797.1|23677.1|23801.83|23681.83|23797.1|23677.1|10
1637070440000|2021-11-16 13:47:20|23793.4|23673.4|23789.26|23669.26|23793.61|23673.61|23789.26|23669.26|10
1637070450000|2021-11-16 13:47:30|23786.51|23666.51|23781.49|23661.49|23786.51|23666.51|23781.49|23661.49|10
1637070460000|2021-11-16 13:47:40|23781.22|23661.22|23780.37|23660.37|23781.87|23661.87|23780.22|23660.22|10
1637070470000|2021-11-16 13:47:50|23778.76|23658.76|23780.3|23660.3|23780.3|23660.3|23778.67|23658.67|10
1637070480000|2021-11-16 13:48:00|23779.05|23659.05|23776.53|23656.53|23779.07|23659.07|23776.01|23656.01|10
1637070490000|2021-11-16 13:48:10|23776.36|23656.36|23776.21|23656.21|23776.65|23656.65|23775.4|23655.4|10
1637070500000|2021-11-16 13:48:20|23776.43|23656.43|23774.23|23654.23|23776.86|23656.86|23773.4|23653.4|9
1637070510000|2021-11-16 13:48:30|23770.52|23650.52|23768.44|23648.44|23770.52|23650.52|23767.04|23647.04|10
1637070520000|2021-11-16 13:48:40|23767.97|23647.97|23760.61|23640.61|23767.97|23647.97|23760.61|23640.61|9
1637070530000|2021-11-16 13:48:50|23759.85|23639.85|23758.08|23638.08|23760.58|23640.58|23757.94|23637.94|10
1637070540000|2021-11-16 13:49:00|23758.03|23638.03|23757.44|23637.44|23759.14|23639.14|23757.44|23637.44|10
1637070550000|2021-11-16 13:49:10|23757.55|23637.55|23756.08|23636.08|23757.55|23637.55|23755.71|23635.71|10
1637070560000|2021-11-16 13:49:20|23755.58|23635.58|23755.28|23635.28|23756.08|23636.08|23754.61|23634.61|10
1637070570000|2021-11-16 13:49:30|23756.34|23636.34|23755.96|23635.96|23756.34|23636.34|23755.44|23635.44|10
1637070580000|2021-11-16 13:49:40|23756.22|23636.22|23758.32|23638.32|23758.32|23638.32|23756.05|23636.05|10
1637070590000|2021-11-16 13:49:50|23758.78|23638.78|23756.46|23636.46|23759.08|23639.08|23756.46|23636.46|9
1637070600000|2021-11-16 13:50:00|23755.96|23635.96|23756.4|23636.4|23757.62|23637.62|23755.3|23635.3|10
1637070610000|2021-11-16 13:50:10|23753.86|23633.86|23748.28|23628.28|23753.86|23633.86|23748.28|23628.28|10
1637070620000|2021-11-16 13:50:20|23748.11|23628.11|23743.24|23623.24|23748.39|23628.39|23743.24|23623.24|10
1637070630000|2021-11-16 13:50:30|23742.98|23622.98|23738.43|23618.43|23742.98|23622.98|23738.43|23618.43|10
1637070640000|2021-11-16 13:50:40|23738.71|23618.71|23733.38|23613.38|23738.83|23618.83|23733.38|23613.38|10
1637070650000|2021-11-16 13:50:50|23733.92|23613.92|23730.38|23610.38|23733.92|23613.92|23730.38|23610.38|10
1637070660000|2021-11-16 13:51:00|23730.34|23610.34|23731.74|23611.74|23732.18|23612.18|23729.88|23609.88|10
1637070670000|2021-11-16 13:51:10|23731.69|23611.69|23731.91|23611.91|23731.99|23611.99|23731.24|23611.24|9
1637070680000|2021-11-16 13:51:20|23732.31|23612.31|23733.19|23613.19|23734.03|23614.03|23732.08|23612.08|10
1637070690000|2021-11-16 13:51:30|23733.57|23613.57|23724.38|23604.38|23733.61|23613.61|23724.38|23604.38|10
1637070700000|2021-11-16 13:51:40|23723.71|23603.71|23720.41|23600.41|23723.85|23603.85|23720.41|23600.41|10
1637070710000|2021-11-16 13:51:50|23724.48|23604.48|23722.23|23602.23|23725.02|23605.02|23722.23|23602.23|9
1637070720000|2021-11-16 13:52:00|23721.89|23601.89|23721.71|23601.71|23723.11|23603.11|23721.71|23601.71|9
1637070730000|2021-11-16 13:52:10|23722.79|23602.79|23721.72|23601.72|23722.79|23602.79|23721.52|23601.52|10
1637070740000|2021-11-16 13:52:20|23721.8|23601.8|23720.73|23600.73|23721.97|23601.97|23720.38|23600.38|10
1637070750000|2021-11-16 13:52:30|23718.98|23598.98|23712.2|23592.2|23718.99|23598.99|23712.2|23592.2|10
1637070760000|2021-11-16 13:52:40|23712.38|23592.38|23705.76|23585.76|23712.38|23592.38|23703.45|23583.45|10
1637070770000|2021-11-16 13:52:50|23707.06|23587.06|23711.5|23591.5|23711.5|23591.5|23707.06|23587.06|10
1637070780000|2021-11-16 13:53:00|23712.1|23592.1|23717.45|23597.45|23717.45|23597.45|23712.1|23592.1|9
1637070790000|2021-11-16 13:53:10|23718.01|23598.01|23723.53|23603.53|23723.53|23603.53|23718.01|23598.01|10
1637070800000|2021-11-16 13:53:20|23722.93|23602.93|23723.28|23603.28|23723.28|23603.28|23720.56|23600.56|10
1637070810000|2021-11-16 13:53:30|23723.24|23603.24|23722.19|23602.19|23723.52|23603.52|23722.05|23602.05|10
1637070820000|2021-11-16 13:53:40|23722.06|23602.06|23729.73|23609.73|23729.73|23609.73|23722.06|23602.06|10
1637070830000|2021-11-16 13:53:50|23730.36|23610.36|23737.76|23617.76|23737.76|23617.76|23730.36|23610.36|10
1637070840000|2021-11-16 13:54:00|23739.41|23619.41|23745.1|23625.1|23745.1|23625.1|23739.41|23619.41|10
1637070850000|2021-11-16 13:54:10|23745.86|23625.86|23750.62|23630.62|23750.62|23630.62|23745.86|23625.86|10
1637070860000|2021-11-16 13:54:20|23751.25|23631.25|23750.9|23630.9|23751.7|23631.7|23750.28|23630.28|10
1637070870000|2021-11-16 13:54:30|23751.16|23631.16|23756.04|23636.04|23756.04|23636.04|23751.16|23631.16|10
1637070880000|2021-11-16 13:54:40|23755.7|23635.7|23763.03|23643.03|23763.03|23643.03|23755.7|23635.7|10
1637070890000|2021-11-16 13:54:50|23763.89|23643.89|23767.42|23647.42|23767.42|23647.42|23763.89|23643.89|9
1637070900000|2021-11-16 13:55:00|23767.61|23647.61|23779.12|23659.12|23779.99|23659.99|23767.61|23647.61|10
1637070910000|2021-11-16 13:55:10|23779.95|23659.95|23782.1|23662.1|23782.1|23662.1|23779.49|23659.49|10
1637070920000|2021-11-16 13:55:20|23782.83|23662.83|23789.26|23669.26|23789.26|23669.26|23782.83|23662.83|10
1637070930000|2021-11-16 13:55:30|23789.82|23669.82|23788.1|23668.1|23790.9|23670.9|23787.49|23667.49|10
1637070940000|2021-11-16 13:55:40|23786.73|23666.73|23786.7|23666.7|23787.38|23667.38|23785.73|23665.73|10
1637070950000|2021-11-16 13:55:50|23786.39|23666.39|23788.14|23668.14|23788.14|23668.14|23786.39|23666.39|10
1637070960000|2021-11-16 13:56:00|23787.69|23667.69|23792.83|23672.83|23793.38|23673.38|23787.69|23667.69|10
1637070970000|2021-11-16 13:56:10|23792.66|23672.66|23792.39|23672.39|23794.39|23674.39|23792.39|23672.39|10
1637070980000|2021-11-16 13:56:20|23791.81|23671.81|23790.5|23670.5|23792.31|23672.31|23790.5|23670.5|10
1637070990000|2021-11-16 13:56:30|23790.6|23670.6|23789.36|23669.36|23790.6|23670.6|23789.36|23669.36|9
1637071000000|2021-11-16 13:56:40|23788.86|23668.86|23770.49|23650.49|23788.86|23668.86|23770.49|23650.49|10
1637071010000|2021-11-16 13:56:50|23769.35|23649.35|23766.94|23646.94|23769.35|23649.35|23766.91|23646.91|10
1637071020000|2021-11-16 13:57:00|23766.35|23646.35|23766.14|23646.14|23766.35|23646.35|23765.05|23645.05|10
1637071030000|2021-11-16 13:57:10|23764.98|23644.98|23760.92|23640.92|23764.98|23644.98|23760.86|23640.86|10
1637071040000|2021-11-16 13:57:20|23760.91|23640.91|23761.88|23641.88|23763.23|23643.23|23760.47|23640.47|10
1637071050000|2021-11-16 13:57:30|23761.65|23641.65|23762.42|23642.42|23763.03|23643.03|23761.65|23641.65|9
1637071060000|2021-11-16 13:57:40|23763.27|23643.27|23765.69|23645.69|23766.49|23646.49|23763.27|23643.27|10
1637071070000|2021-11-16 13:57:50|23765.39|23645.39|23762.64|23642.64|23765.39|23645.39|23762.64|23642.64|10
1637071080000|2021-11-16 13:58:00|23761.84|23641.84|23761.43|23641.43|23762.86|23642.86|23760.42|23640.42|10
1637071090000|2021-11-16 13:58:10|23759.67|23639.67|23760.34|23640.34|23760.8|23640.8|23759.02|23639.02|10
1637071100000|2021-11-16 13:58:20|23760.31|23640.31|23759.56|23639.56|23760.31|23640.31|23758.97|23638.97|10
1637071110000|2021-11-16 13:58:30|23759.35|23639.35|23758.88|23638.88|23759.92|23639.92|23758.01|23638.01|10
1637071120000|2021-11-16 13:58:40|23758.3|23638.3|23760.51|23640.51|23760.51|23640.51|23758.3|23638.3|10
1637071130000|2021-11-16 13:58:50|23760.54|23640.54|23757.27|23637.27|23761.21|23641.21|23757.27|23637.27|10
1637071140000|2021-11-16 13:59:00|23756.31|23636.31|23753.89|23633.89|23756.31|23636.31|23753.58|23633.58|9
1637071150000|2021-11-16 13:59:10|23754.33|23634.33|23752.53|23632.53|23755.24|23635.24|23752.53|23632.53|10
1637071160000|2021-11-16 13:59:20|23751.39|23631.39|23749.19|23629.19|23751.39|23631.39|23747.21|23627.21|10
1637071170000|2021-11-16 13:59:30|23749.27|23629.27|23749.86|23629.86|23749.86|23629.86|23748.82|23628.82|10
1637071180000|2021-11-16 13:59:40|23750.42|23630.42|23755.25|23635.25|23755.25|23635.25|23750.04|23630.04|10
1637071190000|2021-11-16 13:59:50|23755.64|23635.64|23755.65|23635.65|23756.99|23636.99|23755.58|23635.58|10
1637071200000|2021-11-16 14:00:00|23755.14|23635.14|23749.82|23629.82|23755.14|23635.14|23749.82|23629.82|10
1637071210000|2021-11-16 14:00:10|23749.33|23629.33|23736.11|23616.11|23749.33|23629.33|23736.11|23616.11|10
1637071220000|2021-11-16 14:00:20|23734.04|23614.04|23729.71|23609.71|23734.04|23614.04|23728.91|23608.91|10
1637071230000|2021-11-16 14:00:30|23727.22|23607.22|23724.52|23604.52|23727.22|23607.22|23723.31|23603.31|10
1637071240000|2021-11-16 14:00:40|23723.81|23603.81|23724.9|23604.9|23726.68|23606.68|23723.81|23603.81|10
1637071250000|2021-11-16 14:00:50|23724.12|23604.12|23723.16|23603.16|23724.12|23604.12|23722.7|23602.7|10
1637071260000|2021-11-16 14:01:00|23723.78|23603.78|23725.35|23605.35|23725.35|23605.35|23723.78|23603.78|9
1637071270000|2021-11-16 14:01:10|23726.04|23606.04|23723.27|23603.27|23726.04|23606.04|23722.71|23602.71|10
1637071280000|2021-11-16 14:01:20|23723.95|23603.95|23730.88|23610.88|23730.96|23610.96|23723.95|23603.95|10
1637071290000|2021-11-16 14:01:30|23731.52|23611.52|23747.2|23627.2|23747.2|23627.2|23731.52|23611.52|10
1637071300000|2021-11-16 14:01:40|23747.6|23627.6|23759.26|23639.26|23759.26|23639.26|23747.19|23627.19|10
1637071310000|2021-11-16 14:01:50|23759.81|23639.81|23768.8|23648.8|23769.78|23649.78|23759.81|23639.81|10
1637071320000|2021-11-16 14:02:00|23769.63|23649.63|23766.96|23646.96|23772.07|23652.07|23766.96|23646.96|10
1637071330000|2021-11-16 14:02:10|23766.65|23646.65|23765.02|23645.02|23766.65|23646.65|23764.02|23644.02|10
1637071340000|2021-11-16 14:02:20|23766.01|23646.01|23770.06|23650.06|23770.06|23650.06|23765.09|23645.09|10
1637071350000|2021-11-16 14:02:30|23769.56|23649.56|23767.72|23647.72|23769.96|23649.96|23767.57|23647.57|10
1637071360000|2021-11-16 14:02:40|23767.62|23647.62|23768.11|23648.11|23768.14|23648.14|23767.51|23647.51|9
1637071370000|2021-11-16 14:02:50|23768.66|23648.66|23771.13|23651.13|23772.46|23652.46|23768.66|23648.66|10
1637071380000|2021-11-16 14:03:00|23771.49|23651.49|23768.79|23648.79|23771.49|23651.49|23768.41|23648.41|10
1637071390000|2021-11-16 14:03:10|23768.8|23648.8|23768.79|23648.79|23768.8|23648.8|23767.7|23647.7|10
1637071400000|2021-11-16 14:03:20|23769.39|23649.39|23770.57|23650.57|23771.02|23651.02|23769.39|23649.39|10
1637071410000|2021-11-16 14:03:30|23770.55|23650.55|23774.22|23654.22|23774.22|23654.22|23770.05|23650.05|10
1637071420000|2021-11-16 14:03:40|23773.54|23653.54|23779.18|23659.18|23779.18|23659.18|23773.54|23653.54|10
1637071430000|2021-11-16 14:03:50|23780.82|23660.82|23785.47|23665.47|23787.03|23667.03|23780.82|23660.82|10
1637071440000|2021-11-16 14:04:00|23785.66|23665.66|23784.09|23664.09|23785.66|23665.66|23783.07|23663.07|10
1637071450000|2021-11-16 14:04:10|23784.14|23664.14|23787.68|23667.68|23788.35|23668.35|23783.66|23663.66|9
1637071460000|2021-11-16 14:04:20|23788.24|23668.24|23792.71|23672.71|23792.71|23672.71|23788.24|23668.24|10
1637071470000|2021-11-16 14:04:30|23793.19|23673.19|23795.24|23675.24|23796.57|23676.57|23793.19|23673.19|9
1637071480000|2021-11-16 14:04:40|23795.12|23675.12|23796.02|23676.02|23796.02|23676.02|23795.11|23675.11|10
1637071490000|2021-11-16 14:04:50|23795.73|23675.73|23800.95|23680.95|23800.95|23680.95|23795.73|23675.73|10
1637071500000|2021-11-16 14:05:00|23803.65|23683.65|23813.64|23693.64|23813.64|23693.64|23803.65|23683.65|10
1637071510000|2021-11-16 14:05:10|23814.52|23694.52|23817.11|23697.11|23817.15|23697.15|23813.48|23693.48|10
1637071520000|2021-11-16 14:05:20|23816.48|23696.48|23817.42|23697.42|23817.42|23697.42|23814.79|23694.79|10
1637071530000|2021-11-16 14:05:30|23816.37|23696.37|23816.38|23696.38|23816.38|23696.38|23815.42|23695.42|8
1637071540000|2021-11-16 14:05:40|23816.03|23696.03|23818.11|23698.11|23818.11|23698.11|23815.47|23695.47|10
1637071550000|2021-11-16 14:05:50|23820.88|23700.88|23820.52|23700.52|23820.88|23700.88|23819.58|23699.58|10
1637071560000|2021-11-16 14:06:00|23821.29|23701.29|23825.01|23705.01|23825.08|23705.08|23821.29|23701.29|10
1637071570000|2021-11-16 14:06:10|23825.7|23705.7|23826.56|23706.56|23829.36|23709.36|23825.7|23705.7|10
1637071580000|2021-11-16 14:06:20|23827.06|23707.06|23821.77|23701.77|23827.06|23707.06|23821.77|23701.77|9
1637071590000|2021-11-16 14:06:30|23822.17|23702.17|23825.64|23705.64|23825.75|23705.75|23822.17|23702.17|10
1637071600000|2021-11-16 14:06:40|23825.25|23705.25|23825.16|23705.16|23825.25|23705.25|23823.66|23703.66|10
1637071610000|2021-11-16 14:06:50|23825.6|23705.6|23831.43|23711.43|23831.94|23711.94|23825.6|23705.6|10
1637071620000|2021-11-16 14:07:00|23830.93|23710.93|23836.22|23716.22|23836.22|23716.22|23830.93|23710.93|10
1637071630000|2021-11-16 14:07:10|23835.81|23715.81|23842.27|23722.27|23842.27|23722.27|23835.81|23715.81|10
1637071640000|2021-11-16 14:07:20|23845.11|23725.11|23860.29|23740.29|23860.29|23740.29|23845.11|23725.11|10
1637071650000|2021-11-16 14:07:30|23861.63|23741.63|23867.59|23747.59|23867.59|23747.59|23861.63|23741.63|10
1637071660000|2021-11-16 14:07:40|23868.54|23748.54|23874.07|23754.07|23874.07|23754.07|23868.54|23748.54|10
1637071670000|2021-11-16 14:07:50|23877.37|23757.37|23879.16|23759.16|23879.16|23759.16|23876.48|23756.48|10
1637071680000|2021-11-16 14:08:00|23880.51|23760.51|23885.64|23765.64|23885.64|23765.64|23880.51|23760.51|10
1637071690000|2021-11-16 14:08:10|23888.13|23768.13|23904.42|23784.42|23904.42|23784.42|23888.13|23768.13|10
1637071700000|2021-11-16 14:08:20|23905.81|23785.81|23908.96|23788.96|23908.96|23788.96|23905.36|23785.36|10
1637071710000|2021-11-16 14:08:30|23908.89|23788.89|23918.19|23798.19|23918.19|23798.19|23908.89|23788.89|10
1637071720000|2021-11-16 14:08:40|23918.02|23798.02|23925.3|23805.3|23925.33|23805.33|23918.02|23798.02|10
1637071730000|2021-11-16 14:08:50|23925.76|23805.76|23927.76|23807.76|23927.96|23807.96|23925.64|23805.64|10
1637071740000|2021-11-16 14:09:00|23927.74|23807.74|23928.3|23808.3|23928.66|23808.66|23927.1|23807.1|10
1637071750000|2021-11-16 14:09:10|23930.52|23810.52|23933.47|23813.47|23935.93|23815.93|23930.52|23810.52|10
1637071760000|2021-11-16 14:09:20|23933.26|23813.26|23944.19|23824.19|23944.19|23824.19|23932.15|23812.15|10
1637071770000|2021-11-16 14:09:30|23947.86|23827.86|23962.88|23842.88|23962.88|23842.88|23947.86|23827.86|10
1637071780000|2021-11-16 14:09:40|23964.3|23844.3|23964.67|23844.67|23968.68|23848.68|23964.3|23844.3|10
1637071790000|2021-11-16 14:09:50|23961.48|23841.48|23960.3|23840.3|23961.48|23841.48|23959.16|23839.16|10
1637071800000|2021-11-16 14:10:00|23959.79|23839.79|23958.84|23838.84|23960.92|23840.92|23958.84|23838.84|10
1637071810000|2021-11-16 14:10:10|23958.4|23838.4|23958.97|23838.97|23959.86|23839.86|23956.98|23836.98|10
1637071820000|2021-11-16 14:10:20|23960.06|23840.06|23957.16|23837.16|23960.06|23840.06|23950.35|23830.35|10
1637071830000|2021-11-16 14:10:30|23956.77|23836.77|23956.09|23836.09|23956.77|23836.77|23954.39|23834.39|10
1637071840000|2021-11-16 14:10:40|23956.66|23836.66|23947.47|23827.47|23956.66|23836.66|23947.47|23827.47|10
1637071850000|2021-11-16 14:10:50|23945.55|23825.55|23941.61|23821.61|23946.93|23826.93|23939.71|23819.71|10
1637071860000|2021-11-16 14:11:00|23941.21|23821.21|23943.66|23823.66|23943.66|23823.66|23939.37|23819.37|10
1637071870000|2021-11-16 14:11:10|23943.86|23823.86|23948.67|23828.67|23948.67|23828.67|23943.09|23823.09|10
1637071880000|2021-11-16 14:11:20|23951.54|23831.54|23958.53|23838.53|23958.53|23838.53|23951.54|23831.54|10
1637071890000|2021-11-16 14:11:30|23958.98|23838.98|23957.12|23837.12|23958.98|23838.98|23956.7|23836.7|10
1637071900000|2021-11-16 14:11:40|23956.34|23836.34|23956.91|23836.91|23958.46|23838.46|23955.38|23835.38|10
1637071910000|2021-11-16 14:11:50|23955.47|23835.47|23951.66|23831.66|23955.47|23835.47|23951.66|23831.66|10
1637071920000|2021-11-16 14:12:00|23952.28|23832.28|23945.63|23825.63|23953.91|23833.91|23945.63|23825.63|10
1637071930000|2021-11-16 14:12:10|23942.18|23822.18|23933.12|23813.12|23942.18|23822.18|23933.12|23813.12|10
1637071940000|2021-11-16 14:12:20|23935.11|23815.11|23933.71|23813.71|23935.87|23815.87|23933.71|23813.71|10
1637071950000|2021-11-16 14:12:30|23933.35|23813.35|23936.64|23816.64|23936.7|23816.7|23933.35|23813.35|10
1637071960000|2021-11-16 14:12:40|23936.32|23816.32|23930.77|23810.77|23937.17|23817.17|23930.77|23810.77|10
1637071970000|2021-11-16 14:12:50|23928.83|23808.83|23924.84|23804.84|23928.83|23808.83|23924.67|23804.67|10
1637071980000|2021-11-16 14:13:00|23921.55|23801.55|23914.37|23794.37|23921.55|23801.55|23914.37|23794.37|10
1637071990000|2021-11-16 14:13:10|23911.36|23791.36|23911.8|23791.8|23912.08|23792.08|23910.02|23790.02|10
1637072000000|2021-11-16 14:13:20|23912.11|23792.11|23916.13|23796.13|23916.19|23796.19|23912.11|23792.11|10
1637072010000|2021-11-16 14:13:30|23916.31|23796.31|23918.74|23798.74|23920.06|23800.06|23916.31|23796.31|10
1637072020000|2021-11-16 14:13:40|23918.84|23798.84|23919.43|23799.43|23919.79|23799.79|23917.53|23797.53|10
1637072030000|2021-11-16 14:13:50|23919.85|23799.85|23916.6|23796.6|23919.85|23799.85|23916.6|23796.6|10
1637072040000|2021-11-16 14:14:00|23914.39|23794.39|23909.63|23789.63|23914.39|23794.39|23909.09|23789.09|10
1637072050000|2021-11-16 14:14:10|23908.72|23788.72|23907.66|23787.66|23908.72|23788.72|23907.06|23787.06|10
1637072060000|2021-11-16 14:14:20|23907.1|23787.1|23905.31|23785.31|23907.1|23787.1|23905.31|23785.31|10
1637072070000|2021-11-16 14:14:30|23904.23|23784.23|23905.27|23785.27|23905.77|23785.77|23903.6|23783.6|10
1637072080000|2021-11-16 14:14:40|23903.85|23783.85|23899.3|23779.3|23904.48|23784.48|23899.3|23779.3|10
1637072090000|2021-11-16 14:14:50|23899.11|23779.11|23898.4|23778.4|23901.59|23781.59|23898.4|23778.4|10
1637072100000|2021-11-16 14:15:00|23897.98|23777.98|23901.09|23781.09|23901.09|23781.09|23895.98|23775.98|9
1637072110000|2021-11-16 14:15:10|23901.04|23781.04|23900.13|23780.13|23901.67|23781.67|23900.07|23780.07|10
1637072120000|2021-11-16 14:15:20|23899.09|23779.09|23895.93|23775.93|23899.29|23779.29|23895.93|23775.93|10
1637072130000|2021-11-16 14:15:30|23895.92|23775.92|23894.53|23774.53|23896.04|23776.04|23894.45|23774.45|10
1637072140000|2021-11-16 14:15:40|23894.44|23774.44|23894.17|23774.17|23896.25|23776.25|23894.06|23774.06|10
1637072150000|2021-11-16 14:15:50|23893|23773|23884.03|23764.03|23893.31|23773.31|23883.59|23763.59|10
1637072160000|2021-11-16 14:16:00|23881.86|23761.86|23878.71|23758.71|23882.82|23762.82|23878.71|23758.71|10
1637072170000|2021-11-16 14:16:10|23879.4|23759.4|23877.18|23757.18|23880.58|23760.58|23877.18|23757.18|10
1637072180000|2021-11-16 14:16:20|23876.77|23756.77|23872.68|23752.68|23876.77|23756.77|23872.68|23752.68|10
1637072190000|2021-11-16 14:16:30|23871.86|23751.86|23869.46|23749.46|23872.45|23752.45|23869.46|23749.46|10
1637072200000|2021-11-16 14:16:40|23868.93|23748.93|23872.46|23752.46|23874.04|23754.04|23868.93|23748.93|10
1637072210000|2021-11-16 14:16:50|23873.15|23753.15|23878.87|23758.87|23878.87|23758.87|23873.15|23753.15|10
1637072220000|2021-11-16 14:17:00|23878.4|23758.4|23880.03|23760.03|23880.79|23760.79|23877.79|23757.79|10
1637072230000|2021-11-16 14:17:10|23880.17|23760.17|23880.74|23760.74|23881.14|23761.14|23880.1|23760.1|10
1637072240000|2021-11-16 14:17:20|23882.05|23762.05|23886.72|23766.72|23886.74|23766.74|23881.91|23761.91|10
1637072250000|2021-11-16 14:17:30|23885.9|23765.9|23884.12|23764.12|23885.9|23765.9|23884.12|23764.12|10
1637072260000|2021-11-16 14:17:40|23882.96|23762.96|23887.55|23767.55|23887.55|23767.55|23882.65|23762.65|10
1637072270000|2021-11-16 14:17:50|23887.98|23767.98|23887.96|23767.96|23888.82|23768.82|23887.51|23767.51|10
1637072280000|2021-11-16 14:18:00|23887.44|23767.44|23891.63|23771.63|23891.63|23771.63|23886.09|23766.09|10
1637072290000|2021-11-16 14:18:10|23893.49|23773.49|23899.22|23779.22|23899.22|23779.22|23893.49|23773.49|10
1637072300000|2021-11-16 14:18:20|23900.13|23780.13|23909.31|23789.31|23909.31|23789.31|23900.13|23780.13|10
1637072310000|2021-11-16 14:18:30|23910.41|23790.41|23914.34|23794.34|23915.02|23795.02|23910.41|23790.41|10
1637072320000|2021-11-16 14:18:40|23914.85|23794.85|23922.98|23802.98|23922.98|23802.98|23914.85|23794.85|10
1637072330000|2021-11-16 14:18:50|23923.8|23803.8|23928.63|23808.63|23928.63|23808.63|23923.8|23803.8|10
1637072340000|2021-11-16 14:19:00|23928.37|23808.37|23930.23|23810.23|23930.23|23810.23|23927.85|23807.85|10
1637072350000|2021-11-16 14:19:10|23931.41|23811.41|23933.43|23813.43|23933.43|23813.43|23931.41|23811.41|10
1637072360000|2021-11-16 14:19:20|23933.61|23813.61|23936.33|23816.33|23936.33|23816.33|23933.61|23813.61|10
1637072370000|2021-11-16 14:19:30|23936.36|23816.36|23937.75|23817.75|23938.06|23818.06|23936.36|23816.36|10
1637072380000|2021-11-16 14:19:40|23938.35|23818.35|23946.61|23826.61|23946.61|23826.61|23938.31|23818.31|10
1637072390000|2021-11-16 14:19:50|23946.54|23826.54|23940.47|23820.47|23946.54|23826.54|23940.47|23820.47|10
1637072400000|2021-11-16 14:20:00|23941.92|23821.92|23942.91|23822.91|23942.91|23822.91|23940.02|23820.02|10
1637072410000|2021-11-16 14:20:10|23943.06|23823.06|23945.82|23825.82|23946.45|23826.45|23943.06|23823.06|10
1637072420000|2021-11-16 14:20:20|23945.48|23825.48|23948.67|23828.67|23948.67|23828.67|23945.48|23825.48|10
1637072430000|2021-11-16 14:20:30|23949.09|23829.09|23953.36|23833.36|23953.84|23833.84|23949.09|23829.09|10
1637072440000|2021-11-16 14:20:40|23955.48|23835.48|23965.81|23845.81|23965.81|23845.81|23955.48|23835.48|10
1637072450000|2021-11-16 14:20:50|23964.84|23844.84|23962.86|23842.86|23964.84|23844.84|23962.32|23842.32|10
1637072460000|2021-11-16 14:21:00|23963.38|23843.38|23964.26|23844.26|23965.25|23845.25|23962.86|23842.86|10
1637072470000|2021-11-16 14:21:10|23963.85|23843.85|23965.2|23845.2|23965.41|23845.41|23963.85|23843.85|10
1637072480000|2021-11-16 14:21:20|23965.31|23845.31|23968.52|23848.52|23968.52|23848.52|23965|23845|10
1637072490000|2021-11-16 14:21:30|23969.46|23849.46|23972.37|23852.37|23972.83|23852.83|23969.05|23849.05|10
1637072500000|2021-11-16 14:21:40|23971.89|23851.89|23972.51|23852.51|23972.51|23852.51|23970.95|23850.95|10
1637072510000|2021-11-16 14:21:50|23972.6|23852.6|23970.22|23850.22|23972.94|23852.94|23970.22|23850.22|10
1637072520000|2021-11-16 14:22:00|23969.89|23849.89|23968.17|23848.17|23969.89|23849.89|23968.17|23848.17|9
1637072530000|2021-11-16 14:22:10|23968.68|23848.68|23969.11|23849.11|23969.42|23849.42|23968.37|23848.37|9
1637072540000|2021-11-16 14:22:20|23969.41|23849.41|23971.35|23851.35|23971.6|23851.6|23969.41|23849.41|10
1637072550000|2021-11-16 14:22:30|23972.31|23852.31|23973.61|23853.61|23973.61|23853.61|23972.04|23852.04|10
1637072560000|2021-11-16 14:22:40|23972.6|23852.6|23970.19|23850.19|23972.85|23852.85|23970.19|23850.19|10
1637072570000|2021-11-16 14:22:50|23971.36|23851.36|23970.27|23850.27|23971.36|23851.36|23969.4|23849.4|10
1637072580000|2021-11-16 14:23:00|23969.44|23849.44|23973.68|23853.68|23973.69|23853.69|23969.44|23849.44|10
1637072590000|2021-11-16 14:23:10|23974.2|23854.2|23978.32|23858.32|23978.32|23858.32|23974.2|23854.2|10
1637072600000|2021-11-16 14:23:20|23979.41|23859.41|23986.05|23866.05|23986.05|23866.05|23979.41|23859.41|10
1637072610000|2021-11-16 14:23:30|23986.31|23866.31|23990.34|23870.34|23990.34|23870.34|23985|23865|10
1637072620000|2021-11-16 14:23:40|23990.29|23870.29|23989.51|23869.51|23990.86|23870.86|23989.51|23869.51|10
1637072630000|2021-11-16 14:23:50|23990.63|23870.63|23990.75|23870.75|23992.61|23872.61|23990.45|23870.45|10
1637072640000|2021-11-16 14:24:00|23990.39|23870.39|23989.22|23869.22|23990.79|23870.79|23988.79|23868.79|10
1637072650000|2021-11-16 14:24:10|23989.62|23869.62|23989.24|23869.24|23990.94|23870.94|23987.99|23867.99|10
1637072660000|2021-11-16 14:24:20|23989.29|23869.29|23992.97|23872.97|23992.97|23872.97|23989.29|23869.29|10
1637072670000|2021-11-16 14:24:30|23993.08|23873.08|23992.31|23872.31|23993.08|23873.08|23990.84|23870.84|9
1637072680000|2021-11-16 14:24:40|23990.42|23870.42|23992.31|23872.31|23992.4|23872.4|23990.42|23870.42|10
1637072690000|2021-11-16 14:24:50|23992.18|23872.18|23993.61|23873.61|23993.64|23873.64|23991.68|23871.68|10
1637072700000|2021-11-16 14:25:00|23993.59|23873.59|23996.58|23876.58|23996.58|23876.58|23992.21|23872.21|10
1637072710000|2021-11-16 14:25:10|23996.26|23876.26|23993.48|23873.48|23997.23|23877.23|23993.48|23873.48|10
1637072720000|2021-11-16 14:25:20|23989.05|23869.05|23968.23|23848.23|23989.05|23869.05|23968.23|23848.23|10
1637072730000|2021-11-16 14:25:30|23969.56|23849.56|23968.67|23848.67|23974.56|23854.56|23966.87|23846.87|10
1637072740000|2021-11-16 14:25:40|23967.91|23847.91|23964.47|23844.47|23967.91|23847.91|23961.85|23841.85|10
1637072750000|2021-11-16 14:25:50|23964.45|23844.45|23972.31|23852.31|23972.79|23852.79|23964.45|23844.45|10
1637072760000|2021-11-16 14:26:00|23972.82|23852.82|23969.56|23849.56|23972.82|23852.82|23969.56|23849.56|10
1637072770000|2021-11-16 14:26:10|23968.99|23848.99|23966.17|23846.17|23968.99|23848.99|23966.17|23846.17|10
1637072780000|2021-11-16 14:26:20|23966.72|23846.72|23968.72|23848.72|23968.72|23848.72|23966.07|23846.07|10
1637072790000|2021-11-16 14:26:30|23968.73|23848.73|23968.83|23848.83|23969.54|23849.54|23968.15|23848.15|10
1637072800000|2021-11-16 14:26:40|23969.77|23849.77|23973.46|23853.46|23973.46|23853.46|23969.77|23849.77|10
1637072810000|2021-11-16 14:26:50|23973.57|23853.57|23976.77|23856.77|23976.77|23856.77|23973.5|23853.5|10
1637072820000|2021-11-16 14:27:00|23977.17|23857.17|23981.15|23861.15|23981.34|23861.34|23977.17|23857.17|10
1637072830000|2021-11-16 14:27:10|23982.1|23862.1|23983.43|23863.43|23983.53|23863.53|23982.1|23862.1|10
1637072840000|2021-11-16 14:27:20|23982.97|23862.97|23988.44|23868.44|23989.61|23869.61|23982.17|23862.17|10
1637072850000|2021-11-16 14:27:30|23989.12|23869.12|23987.51|23867.51|23990.88|23870.88|23987.51|23867.51|10
1637072860000|2021-11-16 14:27:40|23988.29|23868.29|23987.71|23867.71|23988.29|23868.29|23986.49|23866.49|10
1637072870000|2021-11-16 14:27:50|23987.25|23867.25|23986.52|23866.52|23988.15|23868.15|23986.4|23866.4|10
1637072880000|2021-11-16 14:28:00|23987.48|23867.48|23990.1|23870.1|23990.28|23870.28|23987.23|23867.23|10
1637072890000|2021-11-16 14:28:10|23989.14|23869.14|23992.82|23872.82|23993.29|23873.29|23989.14|23869.14|10
1637072900000|2021-11-16 14:28:20|23992.99|23872.99|23989.89|23869.89|23993.99|23873.99|23989.89|23869.89|10
1637072910000|2021-11-16 14:28:30|23990.76|23870.76|23986.57|23866.57|23990.76|23870.76|23986.57|23866.57|10
1637072920000|2021-11-16 14:28:40|23986.27|23866.27|23983.7|23863.7|23987.32|23867.32|23983.7|23863.7|10
1637072930000|2021-11-16 14:28:50|23983.93|23863.93|23982.35|23862.35|23983.93|23863.93|23979.86|23859.86|10
1637072940000|2021-11-16 14:29:00|23985.07|23865.07|23996.26|23876.26|23996.26|23876.26|23985.07|23865.07|10
1637072950000|2021-11-16 14:29:10|23996.67|23876.67|24000.28|23880.28|24002.25|23882.25|23996.67|23876.67|10
1637072960000|2021-11-16 14:29:20|23998.51|23878.51|23995.02|23875.02|23998.51|23878.51|23995.02|23875.02|10
1637072970000|2021-11-16 14:29:30|23994.11|23874.11|23988.42|23868.42|23994.15|23874.15|23988.42|23868.42|9
1637072980000|2021-11-16 14:29:40|23986.17|23866.17|23981.71|23861.71|23986.17|23866.17|23981.71|23861.71|10
1637072990000|2021-11-16 14:29:50|23980.67|23860.67|23973.97|23853.97|23980.82|23860.82|23973.97|23853.97|10
1637073000000|2021-11-16 14:30:00|23973.58|23853.58|23978.23|23858.23|23978.23|23858.23|23973.58|23853.58|10
1637073010000|2021-11-16 14:30:10|23978.66|23858.66|23990.73|23870.73|23991.98|23871.98|23978.66|23858.66|10
1637073020000|2021-11-16 14:30:20|23993.67|23873.67|24005.92|23885.92|24005.94|23885.94|23993.67|23873.67|10
1637073030000|2021-11-16 14:30:30|24007.07|23887.07|24005.71|23885.71|24007.07|23887.07|24004.26|23884.26|10
1637073040000|2021-11-16 14:30:40|24006.83|23886.83|24005.21|23885.21|24006.83|23886.83|24005.12|23885.12|10
1637073050000|2021-11-16 14:30:50|24005.65|23885.65|24001.73|23881.73|24005.65|23885.65|24001.73|23881.73|10
1637073060000|2021-11-16 14:31:00|24001.06|23881.06|23993.23|23873.23|24001.06|23881.06|23993.23|23873.23|10
1637073070000|2021-11-16 14:31:10|23993.26|23873.26|23985.11|23865.11|23994.52|23874.52|23985.11|23865.11|10
1637073080000|2021-11-16 14:31:20|23985.22|23865.22|23977.42|23857.42|23985.22|23865.22|23976.72|23856.72|10
1637073090000|2021-11-16 14:31:30|23977.72|23857.72|23973.42|23853.42|23979.36|23859.36|23973.42|23853.42|10
1637073100000|2021-11-16 14:31:40|23973.98|23853.98|23970.11|23850.11|23974.18|23854.18|23970.11|23850.11|10
1637073110000|2021-11-16 14:31:50|23970.24|23850.24|23965.61|23845.61|23970.24|23850.24|23965.32|23845.32|10
1637073120000|2021-11-16 14:32:00|23965.43|23845.43|23962.66|23842.66|23965.43|23845.43|23962.66|23842.66|10
1637073130000|2021-11-16 14:32:10|23963.73|23843.73|23961.61|23841.61|23963.73|23843.73|23961.33|23841.33|10
1637073140000|2021-11-16 14:32:20|23960.87|23840.87|23957.65|23837.65|23960.87|23840.87|23957.65|23837.65|9
1637073150000|2021-11-16 14:32:30|23958.39|23838.39|23956.51|23836.51|23958.39|23838.39|23954.49|23834.49|10
1637073160000|2021-11-16 14:32:40|23956.19|23836.19|23958.96|23838.96|23959.34|23839.34|23956.19|23836.19|10
1637073170000|2021-11-16 14:32:50|23959.67|23839.67|23963.92|23843.92|23964.28|23844.28|23959.67|23839.67|9
1637073180000|2021-11-16 14:33:00|23964.61|23844.61|23963.29|23843.29|23964.61|23844.61|23962.29|23842.29|10
1637073190000|2021-11-16 14:33:10|23964.39|23844.39|23962.01|23842.01|23964.88|23844.88|23961.71|23841.71|10
1637073200000|2021-11-16 14:33:20|23961.98|23841.98|23963.23|23843.23|23963.23|23843.23|23961.98|23841.98|10
1637073210000|2021-11-16 14:33:30|23963.65|23843.65|23964.41|23844.41|23964.42|23844.42|23962.98|23842.98|10
1637073220000|2021-11-16 14:33:40|23965.2|23845.2|23967.04|23847.04|23967.04|23847.04|23965.15|23845.15|9
1637073230000|2021-11-16 14:33:50|23967.63|23847.63|23969.35|23849.35|23970.44|23850.44|23967.63|23847.63|10
1637073240000|2021-11-16 14:34:00|23970.06|23850.06|23971.47|23851.47|23971.47|23851.47|23970.06|23850.06|10
1637073250000|2021-11-16 14:34:10|23971.17|23851.17|23976.05|23856.05|23976.05|23856.05|23971.17|23851.17|10
1637073260000|2021-11-16 14:34:20|23977.03|23857.03|23982.77|23862.77|23982.77|23862.77|23977.03|23857.03|10
1637073270000|2021-11-16 14:34:30|23983.3|23863.3|23987.53|23867.53|23988.66|23868.66|23983.3|23863.3|10
1637073280000|2021-11-16 14:34:40|23987.35|23867.35|23985.99|23865.99|23987.76|23867.76|23985.11|23865.11|10
1637073290000|2021-11-16 14:34:50|23991.95|23871.95|23993.27|23873.27|24009.47|23889.47|23991.95|23871.95|10
1637073300000|2021-11-16 14:35:00|23994.13|23874.13|24011.21|23891.21|24011.21|23891.21|23994.13|23874.13|10
1637073310000|2021-11-16 14:35:10|24010.42|23890.42|24016.23|23896.23|24016.23|23896.23|24009.4|23889.4|10
1637073320000|2021-11-16 14:35:20|24017.67|23897.67|24029.94|23909.94|24030.94|23910.94|24017.67|23897.67|10
1637073330000|2021-11-16 14:35:30|24030.7|23910.7|24039.83|23919.83|24039.98|23919.98|24030.7|23910.7|10
1637073340000|2021-11-16 14:35:40|24039.08|23919.08|24053.86|23933.86|24054.24|23934.24|24039.08|23919.08|10
1637073350000|2021-11-16 14:35:50|24054.35|23934.35|24063.66|23943.66|24063.85|23943.85|24054.35|23934.35|10
1637073360000|2021-11-16 14:36:00|24064.95|23944.95|24065.61|23945.61|24068.24|23948.24|24064.95|23944.95|10
1637073370000|2021-11-16 14:36:10|24065.35|23945.35|24057.99|23937.99|24065.35|23945.35|24057.88|23937.88|10
1637073380000|2021-11-16 14:36:20|24058.06|23938.06|24068.76|23948.76|24068.91|23948.91|24058.06|23938.06|10
1637073390000|2021-11-16 14:36:30|24068.66|23948.66|24081.38|23961.38|24081.38|23961.38|24068.66|23948.66|10
1637073400000|2021-11-16 14:36:40|24081.4|23961.4|24080.55|23960.55|24081.4|23961.4|24079.22|23959.22|10
1637073410000|2021-11-16 14:36:50|24080.36|23960.36|24084.16|23964.16|24084.16|23964.16|24080.36|23960.36|10
1637073420000|2021-11-16 14:37:00|24084.15|23964.15|24085.8|23965.8|24087.18|23967.18|24084.15|23964.15|10
1637073430000|2021-11-16 14:37:10|24086.02|23966.02|24080.68|23960.68|24086.02|23966.02|24079.46|23959.46|10
1637073440000|2021-11-16 14:37:20|24080.06|23960.06|24079.45|23959.45|24080.54|23960.54|24078.59|23958.59|10
1637073450000|2021-11-16 14:37:30|24079.6|23959.6|24079.12|23959.12|24079.6|23959.6|24078.56|23958.56|10
1637073460000|2021-11-16 14:37:40|24079.94|23959.94|24081.23|23961.23|24081.23|23961.23|24078.77|23958.77|10
1637073470000|2021-11-16 14:37:50|24081.02|23961.02|24073.46|23953.46|24081.74|23961.74|24073.46|23953.46|9
1637073480000|2021-11-16 14:38:00|24075.12|23955.12|24083.27|23963.27|24083.27|23963.27|24075.12|23955.12|10
1637073490000|2021-11-16 14:38:10|24083.81|23963.81|24088.82|23968.82|24088.82|23968.82|24082.95|23962.95|10
1637073500000|2021-11-16 14:38:20|24088.54|23968.54|24094.39|23974.39|24094.39|23974.39|24088.54|23968.54|10
1637073510000|2021-11-16 14:38:30|24094.17|23974.17|24093.39|23973.39|24095.02|23975.02|24092.82|23972.82|10
1637073520000|2021-11-16 14:38:40|24093.7|23973.7|24090.93|23970.93|24093.7|23973.7|24088.83|23968.83|10
1637073530000|2021-11-16 14:38:50|24089.82|23969.82|24096.18|23976.18|24096.18|23976.18|24089.67|23969.67|10
1637073540000|2021-11-16 14:39:00|24096.61|23976.61|24100.34|23980.34|24101.24|23981.24|24096.61|23976.61|10
1637073550000|2021-11-16 14:39:10|24100.29|23980.29|24117.23|23997.23|24117.23|23997.23|24100.29|23980.29|10
1637073560000|2021-11-16 14:39:20|24116.99|23996.99|24138.66|24018.66|24138.66|24018.66|24116.99|23996.99|10
1637073570000|2021-11-16 14:39:30|24137.94|24017.94|24134.73|24014.73|24139.91|24019.91|24134.48|24014.48|10
1637073580000|2021-11-16 14:39:40|24134.82|24014.82|24125.09|24005.09|24134.82|24014.82|24125.07|24005.07|10
1637073590000|2021-11-16 14:39:50|24125.72|24005.72|24119.53|23999.53|24125.72|24005.72|24118.79|23998.79|10
1637073600000|2021-11-16 14:40:00|24118.06|23998.06|24122.63|24002.63|24122.63|24002.63|24118.06|23998.06|10
1637073610000|2021-11-16 14:40:10|24124.16|24004.16|24136.06|24016.06|24136.7|24016.7|24124.16|24004.16|10
1637073620000|2021-11-16 14:40:20|24135.86|24015.86|24140.35|24020.35|24140.48|24020.48|24135.85|24015.85|10
1637073630000|2021-11-16 14:40:30|24141.63|24021.63|24145.17|24025.17|24145.17|24025.17|24141.57|24021.57|10
1637073640000|2021-11-16 14:40:40|24146.51|24026.51|24154.69|24034.69|24154.69|24034.69|24146.51|24026.51|10
1637073650000|2021-11-16 14:40:50|24153.54|24033.54|24154.71|24034.71|24155.81|24035.81|24153.54|24033.54|10
1637073660000|2021-11-16 14:41:00|24154.84|24034.84|24153.88|24033.88|24155.93|24035.93|24153.88|24033.88|10
1637073670000|2021-11-16 14:41:10|24153.02|24033.02|24149.46|24029.46|24153.02|24033.02|24148.16|24028.16|10
1637073680000|2021-11-16 14:41:20|24149.51|24029.51|24151.76|24031.76|24151.76|24031.76|24147.39|24027.39|10
1637073690000|2021-11-16 14:41:30|24151.48|24031.48|24152.96|24032.96|24152.96|24032.96|24149.77|24029.77|10
1637073700000|2021-11-16 14:41:40|24154.36|24034.36|24156.89|24036.89|24156.89|24036.89|24154.36|24034.36|10
1637073710000|2021-11-16 14:41:50|24157.18|24037.18|24162.66|24042.66|24164.57|24044.57|24157.18|24037.18|10
1637073720000|2021-11-16 14:42:00|24162.47|24042.47|24159.75|24039.75|24162.49|24042.49|24159.2|24039.2|10
1637073730000|2021-11-16 14:42:10|24159.72|24039.72|24152.95|24032.95|24159.72|24039.72|24152.95|24032.95|10
1637073740000|2021-11-16 14:42:20|24152.29|24032.29|24146.29|24026.29|24152.29|24032.29|24146.29|24026.29|10
1637073750000|2021-11-16 14:42:30|24145.99|24025.99|24143.22|24023.22|24146.5|24026.5|24143.22|24023.22|10
1637073760000|2021-11-16 14:42:40|24143.06|24023.06|24140.31|24020.31|24143.41|24023.41|24139.82|24019.82|10
1637073770000|2021-11-16 14:42:50|24138.42|24018.42|24132.73|24012.73|24138.42|24018.42|24132.5|24012.5|10
1637073780000|2021-11-16 14:43:00|24131.95|24011.95|24130.91|24010.91|24132.35|24012.35|24129.74|24009.74|10
1637073790000|2021-11-16 14:43:10|24132.25|24012.25|24133.47|24013.47|24133.47|24013.47|24132.25|24012.25|9
1637073800000|2021-11-16 14:43:20|24134.32|24014.32|24139.06|24019.06|24139.06|24019.06|24134.32|24014.32|10
1637073810000|2021-11-16 14:43:30|24139.35|24019.35|24139.14|24019.14|24139.35|24019.35|24137.09|24017.09|10
1637073820000|2021-11-16 14:43:40|24139.86|24019.86|24141.79|24021.79|24141.79|24021.79|24139.86|24019.86|10
1637073830000|2021-11-16 14:43:50|24142.28|24022.28|24145.69|24025.69|24145.69|24025.69|24141.65|24021.65|10
1637073840000|2021-11-16 14:44:00|24146.16|24026.16|24150.44|24030.44|24150.71|24030.71|24146.16|24026.16|10
1637073850000|2021-11-16 14:44:10|24145.52|24025.52|24150.05|24030.05|24150.18|24030.18|24145.45|24025.45|10
1637073860000|2021-11-16 14:44:20|24150.09|24030.09|24150.83|24030.83|24150.83|24030.83|24149.45|24029.45|9
1637073870000|2021-11-16 14:44:30|24152.64|24032.64|24155.39|24035.39|24155.45|24035.45|24152.64|24032.64|10
1637073880000|2021-11-16 14:44:40|24155.91|24035.91|24160.24|24040.24|24160.24|24040.24|24155.41|24035.41|10
1637073890000|2021-11-16 14:44:50|24160.73|24040.73|24160.24|24040.24|24161.8|24041.8|24160.24|24040.24|10
1637073900000|2021-11-16 14:45:00|24159.9|24039.9|24168.14|24048.14|24168.14|24048.14|24159.9|24039.9|10
1637073910000|2021-11-16 14:45:10|24167.96|24047.96|24169.1|24049.1|24171.5|24051.5|24167.96|24047.96|10
1637073920000|2021-11-16 14:45:20|24169.06|24049.06|24165.04|24045.04|24169.06|24049.06|24164|24044|10
1637073930000|2021-11-16 14:45:30|24163.58|24043.58|24157.24|24037.24|24163.58|24043.58|24157.24|24037.24|10
1637073940000|2021-11-16 14:45:40|24157.11|24037.11|24158.03|24038.03|24158.08|24038.08|24155.69|24035.69|10
1637073950000|2021-11-16 14:45:50|24158.41|24038.41|24157.28|24037.28|24158.45|24038.45|24156.89|24036.89|9
1637073960000|2021-11-16 14:46:00|24157.02|24037.02|24163.39|24043.39|24163.48|24043.48|24156.7|24036.7|10
1637073970000|2021-11-16 14:46:10|24161.77|24041.77|24170.95|24050.95|24170.95|24050.95|24161.77|24041.77|10
1637073980000|2021-11-16 14:46:20|24172.09|24052.09|24177.76|24057.76|24178.19|24058.19|24171.99|24051.99|10
1637073990000|2021-11-16 14:46:30|24176.65|24056.65|24172.47|24052.47|24176.84|24056.84|24172.47|24052.47|10
1637074000000|2021-11-16 14:46:40|24172.81|24052.81|24163.55|24043.55|24172.81|24052.81|24163.55|24043.55|10
1637074010000|2021-11-16 14:46:50|24162.53|24042.53|24158.15|24038.15|24163.56|24043.56|24158.15|24038.15|10
1637074020000|2021-11-16 14:47:00|24158.4|24038.4|24159.89|24039.89|24160.26|24040.26|24157.99|24037.99|10
1637074030000|2021-11-16 14:47:10|24159.27|24039.27|24157.8|24037.8|24159.27|24039.27|24156.65|24036.65|10
1637074040000|2021-11-16 14:47:20|24156.26|24036.26|24155.65|24035.65|24159.09|24039.09|24155.65|24035.65|10
1637074050000|2021-11-16 14:47:30|24156.76|24036.76|24182.51|24062.51|24182.51|24062.51|24156.76|24036.76|10
1637074060000|2021-11-16 14:47:40|24183.49|24063.49|24194.94|24074.94|24194.94|24074.94|24183.49|24063.49|10
1637074070000|2021-11-16 14:47:50|24194.67|24074.67|24191.16|24071.16|24199.79|24079.79|24190.52|24070.52|10
1637074080000|2021-11-16 14:48:00|24191.51|24071.51|24199.47|24079.47|24200.42|24080.42|24191.51|24071.51|10
1637074090000|2021-11-16 14:48:10|24198.47|24078.47|24185.55|24065.55|24198.47|24078.47|24185.55|24065.55|10
1637074100000|2021-11-16 14:48:20|24186.99|24066.99|24187.23|24067.23|24187.71|24067.71|24183.85|24063.85|10
1637074110000|2021-11-16 14:48:30|24187.53|24067.53|24188.16|24068.16|24188.36|24068.36|24187|24067|10
1637074120000|2021-11-16 14:48:40|24187.87|24067.87|24185.07|24065.07|24187.87|24067.87|24182.09|24062.09|10
1637074130000|2021-11-16 14:48:50|24185.51|24065.51|24188.71|24068.71|24188.71|24068.71|24184.88|24064.88|10
1637074140000|2021-11-16 14:49:00|24188.24|24068.24|24187.96|24067.96|24188.24|24068.24|24185.12|24065.12|10
1637074150000|2021-11-16 14:49:10|24188.01|24068.01|24190.56|24070.56|24190.68|24070.68|24187.28|24067.28|10
1637074160000|2021-11-16 14:49:20|24190.85|24070.85|24189.99|24069.99|24190.85|24070.85|24189.23|24069.23|10
1637074170000|2021-11-16 14:49:30|24189.94|24069.94|24190.23|24070.23|24190.23|24070.23|24187.51|24067.51|10
1637074180000|2021-11-16 14:49:40|24190.82|24070.82|24191.87|24071.87|24194.29|24074.29|24190.82|24070.82|10
1637074190000|2021-11-16 14:49:50|24191.13|24071.13|24184.19|24064.19|24191.13|24071.13|24183.44|24063.44|10
1637074200000|2021-11-16 14:50:00|24183.97|24063.97|24183.02|24063.02|24186.1|24066.1|24182.77|24062.77|9
1637074210000|2021-11-16 14:50:10|24182.54|24062.54|24183.11|24063.11|24186.22|24066.22|24182.46|24062.46|10
1637074220000|2021-11-16 14:50:20|24182.94|24062.94|24179.3|24059.3|24182.94|24062.94|24179.02|24059.02|10
1637074230000|2021-11-16 14:50:30|24178.27|24058.27|24175.13|24055.13|24178.27|24058.27|24175|24055|10
1637074240000|2021-11-16 14:50:40|24174.14|24054.14|24170.35|24050.35|24174.44|24054.44|24170.35|24050.35|10
1637074250000|2021-11-16 14:50:50|24170.84|24050.84|24165.42|24045.42|24170.84|24050.84|24165.15|24045.15|10
1637074260000|2021-11-16 14:51:00|24164.5|24044.5|24165.41|24045.41|24165.58|24045.58|24164.21|24044.21|9
1637074270000|2021-11-16 14:51:10|24166.25|24046.25|24161.23|24041.23|24166.25|24046.25|24161.23|24041.23|10
1637074280000|2021-11-16 14:51:20|24160.17|24040.17|24153.54|24033.54|24160.51|24040.51|24153.41|24033.41|10
1637074290000|2021-11-16 14:51:30|24153.52|24033.52|24146.12|24026.12|24153.52|24033.52|24145.55|24025.55|10
1637074300000|2021-11-16 14:51:40|24146.39|24026.39|24146.06|24026.06|24147.02|24027.02|24146.03|24026.03|10
1637074310000|2021-11-16 14:51:50|24146.02|24026.02|24143.89|24023.89|24146.75|24026.75|24143.77|24023.77|10
1637074320000|2021-11-16 14:52:00|24143.71|24023.71|24142.95|24022.95|24145.08|24025.08|24142.95|24022.95|10
1637074330000|2021-11-16 14:52:10|24142.9|24022.9|24138.29|24018.29|24142.9|24022.9|24138.29|24018.29|10
1637074340000|2021-11-16 14:52:20|24138.65|24018.65|24128.75|24008.75|24138.65|24018.65|24128.75|24008.75|10
1637074350000|2021-11-16 14:52:30|24129.04|24009.04|24132.27|24012.27|24133|24013|24128.59|24008.59|10
1637074360000|2021-11-16 14:52:40|24132.53|24012.53|24130.71|24010.71|24132.53|24012.53|24130.15|24010.15|10
1637074370000|2021-11-16 14:52:50|24130.56|24010.56|24127.25|24007.25|24131.04|24011.04|24127.01|24007.01|10
1637074380000|2021-11-16 14:53:00|24126.29|24006.29|24126.73|24006.73|24128.63|24008.63|24126.29|24006.29|9
1637074390000|2021-11-16 14:53:10|24128.05|24008.05|24127.34|24007.34|24128.05|24008.05|24126.32|24006.32|10
1637074400000|2021-11-16 14:53:20|24127.91|24007.91|24129.86|24009.86|24130.08|24010.08|24127.85|24007.85|10
1637074410000|2021-11-16 14:53:30|24130.4|24010.4|24130.96|24010.96|24131.82|24011.82|24129.96|24009.96|10
1637074420000|2021-11-16 14:53:40|24130.21|24010.21|24134.27|24014.27|24134.27|24014.27|24130.21|24010.21|10
1637074430000|2021-11-16 14:53:50|24133.11|24013.11|24130.15|24010.15|24133.11|24013.11|24129.72|24009.72|10
1637074440000|2021-11-16 14:54:00|24128.49|24008.49|24120.52|24000.52|24128.52|24008.52|24120.52|24000.52|10
1637074450000|2021-11-16 14:54:10|24119.35|23999.35|24098.32|23978.32|24119.35|23999.35|24098.32|23978.32|10
1637074460000|2021-11-16 14:54:20|24098.11|23978.11|24096.7|23976.7|24098.11|23978.11|24095.47|23975.47|10
1637074470000|2021-11-16 14:54:30|24096.33|23976.33|24099.96|23979.96|24099.96|23979.96|24096.3|23976.3|10
1637074480000|2021-11-16 14:54:40|24099.29|23979.29|24106.27|23986.27|24106.27|23986.27|24099.29|23979.29|10
1637074490000|2021-11-16 14:54:50|24106.4|23986.4|24105.76|23985.76|24109.07|23989.07|24105.56|23985.56|10
1637074500000|2021-11-16 14:55:00|24105.88|23985.88|24099.33|23979.33|24105.88|23985.88|24099.33|23979.33|10
1637074510000|2021-11-16 14:55:10|24098.46|23978.46|24096.82|23976.82|24099|23979|24096.82|23976.82|10
1637074520000|2021-11-16 14:55:20|24096.85|23976.85|24081.85|23961.85|24096.85|23976.85|24081.85|23961.85|10
1637074530000|2021-11-16 14:55:30|24082.22|23962.22|24073.5|23953.5|24082.48|23962.48|24073.5|23953.5|10
1637074540000|2021-11-16 14:55:40|24071.8|23951.8|24063.02|23943.02|24072.09|23952.09|24061.88|23941.88|10
1637074550000|2021-11-16 14:55:50|24062.87|23942.87|24049.81|23929.81|24062.87|23942.87|24049.14|23929.14|10
1637074560000|2021-11-16 14:56:00|24050.45|23930.45|24046.08|23926.08|24050.45|23930.45|24045.8|23925.8|10
1637074570000|2021-11-16 14:56:10|24045.84|23925.84|24040.98|23920.98|24046.09|23926.09|24040.98|23920.98|10
1637074580000|2021-11-16 14:56:20|24040.57|23920.57|24020.63|23900.63|24040.57|23920.57|24020.63|23900.63|10
1637074590000|2021-11-16 14:56:30|24018.9|23898.9|24019.85|23899.85|24020.99|23900.99|24017.06|23897.06|10
1637074600000|2021-11-16 14:56:40|24020.03|23900.03|24019.3|23899.3|24021.38|23901.38|24019.3|23899.3|10
1637074610000|2021-11-16 14:56:50|24019.66|23899.66|24024.82|23904.82|24024.82|23904.82|24019.66|23899.66|10
1637074620000|2021-11-16 14:57:00|24025.1|23905.1|24032.46|23912.46|24032.46|23912.46|24024.63|23904.63|10
1637074630000|2021-11-16 14:57:10|24032.86|23912.86|24042.15|23922.15|24042.15|23922.15|24032.86|23912.86|10
1637074640000|2021-11-16 14:57:20|24041.16|23921.16|24038.41|23918.41|24041.16|23921.16|24036.68|23916.68|10
1637074650000|2021-11-16 14:57:30|24039.72|23919.72|24038.05|23918.05|24039.72|23919.72|24037.3|23917.3|10
1637074660000|2021-11-16 14:57:40|24037.47|23917.47|24033.33|23913.33|24038.06|23918.06|24032.95|23912.95|10
1637074670000|2021-11-16 14:57:50|24031.62|23911.62|24031.31|23911.31|24032.62|23912.62|24031.31|23911.31|10
1637074680000|2021-11-16 14:58:00|24031.51|23911.51|24032.53|23912.53|24032.53|23912.53|24030.98|23910.98|10
1637074690000|2021-11-16 14:58:10|24031.97|23911.97|24038.6|23918.6|24038.6|23918.6|24031.97|23911.97|10
1637074700000|2021-11-16 14:58:20|24040.68|23920.68|24041.3|23921.3|24042.66|23922.66|24040.68|23920.68|10
1637074710000|2021-11-16 14:58:30|24040.72|23920.72|24038.33|23918.33|24041.83|23921.83|24038.33|23918.33|9
1637074720000|2021-11-16 14:58:40|24037.96|23917.96|24037.73|23917.73|24038.55|23918.55|24036.58|23916.58|10
1637074730000|2021-11-16 14:58:50|24038.12|23918.12|24031.2|23911.2|24038.12|23918.12|24031.2|23911.2|10
1637074740000|2021-11-16 14:59:00|24031.84|23911.84|24025.46|23905.46|24032.27|23912.27|24025.46|23905.46|10
1637074750000|2021-11-16 14:59:10|24024.68|23904.68|24025.09|23905.09|24026.45|23906.45|24024.66|23904.66|10
1637074760000|2021-11-16 14:59:20|24025.56|23905.56|24028.23|23908.23|24028.23|23908.23|24025.35|23905.35|10
1637074770000|2021-11-16 14:59:30|24029.4|23909.4|24034.12|23914.12|24034.12|23914.12|24029.4|23909.4|10
1637074780000|2021-11-16 14:59:40|24034.11|23914.11|24032.88|23912.88|24035.21|23915.21|24032.88|23912.88|10
1637074790000|2021-11-16 14:59:50|24032.34|23912.34|24029.02|23909.02|24032.34|23912.34|24029.02|23909.02|10
1637074800000|2021-11-16 15:00:00|24029.68|23909.68|24026.48|23906.48|24029.68|23909.68|24025.74|23905.74|10
1637074810000|2021-11-16 15:00:10|24026.24|23906.24|24029.39|23909.39|24029.39|23909.39|24025.44|23905.44|10
1637074820000|2021-11-16 15:00:20|24029.21|23909.21|24039.4|23919.4|24039.4|23919.4|24029.21|23909.21|10
1637074830000|2021-11-16 15:00:30|24041.05|23921.05|24047.29|23927.29|24047.38|23927.38|24040.72|23920.72|10
1637074840000|2021-11-16 15:00:40|24047.98|23927.98|24052.99|23932.99|24052.99|23932.99|24047.98|23927.98|10
1637074850000|2021-11-16 15:00:50|24052.07|23932.07|24039.94|23919.94|24052.52|23932.52|24039.94|23919.94|10
1637074860000|2021-11-16 15:01:00|24039.38|23919.38|24028.51|23908.51|24039.38|23919.38|24028.51|23908.51|9
1637074870000|2021-11-16 15:01:10|24029.01|23909.01|24024.53|23904.53|24029.03|23909.03|24024.36|23904.36|10
1637074880000|2021-11-16 15:01:20|24024.12|23904.12|24020.57|23900.57|24024.12|23904.12|24020.52|23900.52|10
1637074890000|2021-11-16 15:01:30|24020.51|23900.51|24009.99|23889.99|24020.51|23900.51|24009.99|23889.99|10
1637074900000|2021-11-16 15:01:40|24009.38|23889.38|24006.32|23886.32|24009.38|23889.38|24006.06|23886.06|10
1637074910000|2021-11-16 15:01:50|24005.84|23885.84|24001.07|23881.07|24005.84|23885.84|24001.07|23881.07|10
1637074920000|2021-11-16 15:02:00|24001.26|23881.26|24006.25|23886.25|24006.25|23886.25|24001.26|23881.26|10
1637074930000|2021-11-16 15:02:10|24004.27|23884.27|24003.51|23883.51|24005.21|23885.21|24003.51|23883.51|10
1637074940000|2021-11-16 15:02:20|24003.99|23883.99|23999.99|23879.99|24004.81|23884.81|23999.99|23879.99|10
1637074950000|2021-11-16 15:02:30|23999.16|23879.16|23996.47|23876.47|23999.17|23879.17|23995.37|23875.37|10
1637074960000|2021-11-16 15:02:40|23996.86|23876.86|23997.43|23877.43|23997.66|23877.66|23996.53|23876.53|10
1637074970000|2021-11-16 15:02:50|23997.58|23877.58|24000.32|23880.32|24000.54|23880.54|23997.58|23877.58|10
1637074980000|2021-11-16 15:03:00|23999.52|23879.52|24002.07|23882.07|24002.07|23882.07|23999.1|23879.1|10
1637074990000|2021-11-16 15:03:10|24002.25|23882.25|24003.14|23883.14|24003.43|23883.43|24001.57|23881.57|10
1637075000000|2021-11-16 15:03:20|24003.36|23883.36|24001.34|23881.34|24003.36|23883.36|24001.34|23881.34|10
1637075010000|2021-11-16 15:03:30|24001.86|23881.86|24000.81|23880.81|24001.86|23881.86|23998.81|23878.81|10
1637075020000|2021-11-16 15:03:40|24000.85|23880.85|23999.72|23879.72|24002.66|23882.66|23999.72|23879.72|10
1637075030000|2021-11-16 15:03:50|23999.67|23879.67|24001.97|23881.97|24002.53|23882.53|23999.67|23879.67|10
1637075040000|2021-11-16 15:04:00|24003.83|23883.83|24007.47|23887.47|24007.47|23887.47|24003.57|23883.57|10
1637075050000|2021-11-16 15:04:10|24007.24|23887.24|24010.08|23890.08|24010.28|23890.28|24006.99|23886.99|10
1637075060000|2021-11-16 15:04:20|24009.82|23889.82|24009.7|23889.7|24010.65|23890.65|24009.7|23889.7|10
1637075070000|2021-11-16 15:04:30|24008.14|23888.14|24008.92|23888.92|24009.11|23889.11|24007.67|23887.67|9
1637075080000|2021-11-16 15:04:40|24009.11|23889.11|24011.86|23891.86|24011.86|23891.86|24009.11|23889.11|9
1637075090000|2021-11-16 15:04:50|24012.38|23892.38|24012.75|23892.75|24012.78|23892.78|24011.38|23891.38|10
1637075100000|2021-11-16 15:05:00|24012.6|23892.6|24014.45|23894.45|24014.45|23894.45|24012.05|23892.05|9
1637075110000|2021-11-16 15:05:10|24014.8|23894.8|24019.82|23899.82|24019.82|23899.82|24014.8|23894.8|10
1637075120000|2021-11-16 15:05:20|24021.29|23901.29|24020.71|23900.71|24022.39|23902.39|24020.71|23900.71|10
1637075130000|2021-11-16 15:05:30|24020.65|23900.65|24028.75|23908.75|24028.86|23908.86|24019.79|23899.79|10
1637075140000|2021-11-16 15:05:40|24029.52|23909.52|24030.36|23910.36|24030.86|23910.86|24029.09|23909.09|10
1637075150000|2021-11-16 15:05:50|24029.91|23909.91|24031.37|23911.37|24031.37|23911.37|24029.91|23909.91|10
1637075160000|2021-11-16 15:06:00|24032.06|23912.06|24036.23|23916.23|24036.23|23916.23|24032.06|23912.06|10
1637075170000|2021-11-16 15:06:10|24036.34|23916.34|24041.89|23921.89|24042.32|23922.32|24036.34|23916.34|10
1637075180000|2021-11-16 15:06:20|24040.7|23920.7|24043.79|23923.79|24043.96|23923.96|24040.7|23920.7|10
1637075190000|2021-11-16 15:06:30|24042.8|23922.8|24039.39|23919.39|24042.8|23922.8|24037.99|23917.99|10
1637075200000|2021-11-16 15:06:40|24039.44|23919.44|24044.69|23924.69|24044.71|23924.71|24039.44|23919.44|10
1637075210000|2021-11-16 15:06:50|24044.25|23924.25|24041.53|23921.53|24044.25|23924.25|24041.53|23921.53|10
1637075220000|2021-11-16 15:07:00|24041.43|23921.43|24041.12|23921.12|24041.85|23921.85|24040.59|23920.59|10
1637075230000|2021-11-16 15:07:10|24040.98|23920.98|24038.87|23918.87|24040.98|23920.98|24038.37|23918.37|10
1637075240000|2021-11-16 15:07:20|24038.86|23918.86|24040.53|23920.53|24040.71|23920.71|24038.86|23918.86|10
1637075250000|2021-11-16 15:07:30|24040.68|23920.68|24042.93|23922.93|24042.93|23922.93|24040.42|23920.42|10
1637075260000|2021-11-16 15:07:40|24043.13|23923.13|24042.12|23922.12|24043.73|23923.73|24042.08|23922.08|10
1637075270000|2021-11-16 15:07:50|24043.24|23923.24|24045.47|23925.47|24045.58|23925.58|24043.24|23923.24|10
1637075280000|2021-11-16 15:08:00|24045.24|23925.24|24045.52|23925.52|24046.62|23926.62|24045.24|23925.24|10
1637075290000|2021-11-16 15:08:10|24045.49|23925.49|24046.85|23926.85|24046.85|23926.85|24045.49|23925.49|9
1637075300000|2021-11-16 15:08:20|24049.45|23929.45|24051.8|23931.8|24051.8|23931.8|24049.45|23929.45|10
1637075310000|2021-11-16 15:08:30|24052.79|23932.79|24054.19|23934.19|24054.6|23934.6|24052.47|23932.47|10
1637075320000|2021-11-16 15:08:40|24054.35|23934.35|24052.52|23932.52|24055.24|23935.24|24052.3|23932.3|10
1637075330000|2021-11-16 15:08:50|24052.07|23932.07|24049.57|23929.57|24052.07|23932.07|24049.57|23929.57|9
1637075340000|2021-11-16 15:09:00|24049.7|23929.7|24055.44|23935.44|24055.92|23935.92|24049.7|23929.7|10
1637075350000|2021-11-16 15:09:10|24055.77|23935.77|24058.81|23938.81|24058.81|23938.81|24055.77|23935.77|10
1637075360000|2021-11-16 15:09:20|24060.02|23940.02|24060.48|23940.48|24060.56|23940.56|24059.4|23939.4|10
1637075370000|2021-11-16 15:09:30|24061.05|23941.05|24058.83|23938.83|24061.05|23941.05|24058.83|23938.83|10
1637075380000|2021-11-16 15:09:40|24059.24|23939.24|24057.67|23937.67|24060.76|23940.76|24057.67|23937.67|10
1637075390000|2021-11-16 15:09:50|24057.63|23937.63|24054.13|23934.13|24057.63|23937.63|24053.82|23933.82|10
1637075400000|2021-11-16 15:10:00|24053.21|23933.21|24049.52|23929.52|24054.19|23934.19|24049.52|23929.52|10
1637075410000|2021-11-16 15:10:10|24049.71|23929.71|24043.36|23923.36|24049.71|23929.71|24043.36|23923.36|10
1637075420000|2021-11-16 15:10:20|24039.64|23919.64|24036.31|23916.31|24039.64|23919.64|24035.74|23915.74|10
1637075430000|2021-11-16 15:10:30|24036.49|23916.49|24031.78|23911.78|24036.67|23916.67|24031.63|23911.63|10
1637075440000|2021-11-16 15:10:40|24029.88|23909.88|24021.5|23901.5|24029.88|23909.88|24021.5|23901.5|10
1637075450000|2021-11-16 15:10:50|24017.78|23897.78|24014.96|23894.96|24017.78|23897.78|24014.77|23894.77|10
1637075460000|2021-11-16 15:11:00|24014.97|23894.97|24004.34|23884.34|24015.51|23895.51|24004.34|23884.34|10
1637075470000|2021-11-16 15:11:10|24003.57|23883.57|24003.17|23883.17|24003.57|23883.57|24002.34|23882.34|10
1637075480000|2021-11-16 15:11:20|24003.21|23883.21|23999.02|23879.02|24003.21|23883.21|23999.02|23879.02|10
1637075490000|2021-11-16 15:11:30|23999.34|23879.34|23986.18|23866.18|23999.7|23879.7|23985.16|23865.16|10
1637075500000|2021-11-16 15:11:40|23985.57|23865.57|23987.58|23867.58|23988.55|23868.55|23985.57|23865.57|10
1637075510000|2021-11-16 15:11:50|23986.9|23866.9|23979.53|23859.53|23987.03|23867.03|23979.14|23859.14|10
1637075520000|2021-11-16 15:12:00|23979.05|23859.05|23979.12|23859.12|23981.44|23861.44|23978.83|23858.83|10
1637075530000|2021-11-16 15:12:10|23978.51|23858.51|23977.73|23857.73|23980.29|23860.29|23977.38|23857.38|10
1637075540000|2021-11-16 15:12:20|23977.74|23857.74|23974.93|23854.93|23977.93|23857.93|23973.62|23853.62|10
1637075550000|2021-11-16 15:12:30|23975.06|23855.06|23983.94|23863.94|23983.94|23863.94|23974.65|23854.65|10
1637075560000|2021-11-16 15:12:40|23984.97|23864.97|23984.81|23864.81|23986.75|23866.75|23984.59|23864.59|10
1637075570000|2021-11-16 15:12:50|23985.64|23865.64|23984.67|23864.67|23985.64|23865.64|23982.58|23862.58|10
1637075580000|2021-11-16 15:13:00|23984.56|23864.56|23981.62|23861.62|23984.56|23864.56|23981.62|23861.62|9
1637075590000|2021-11-16 15:13:10|23981.13|23861.13|23980.65|23860.65|23981.88|23861.88|23980.65|23860.65|10
1637075600000|2021-11-16 15:13:20|23980.6|23860.6|23979.11|23859.11|23981.34|23861.34|23979.11|23859.11|10
1637075610000|2021-11-16 15:13:30|23979.15|23859.15|23974.26|23854.26|23979.15|23859.15|23974.26|23854.26|10
1637075620000|2021-11-16 15:13:40|23974.28|23854.28|23980.87|23860.87|23980.87|23860.87|23974.28|23854.28|10
1637075630000|2021-11-16 15:13:50|23980.99|23860.99|23985.8|23865.8|23985.85|23865.85|23980.99|23860.99|10
1637075640000|2021-11-16 15:14:00|23985.97|23865.97|23990.4|23870.4|23990.4|23870.4|23985.53|23865.53|10
1637075650000|2021-11-16 15:14:10|23990.19|23870.19|23989.68|23869.68|23990.19|23870.19|23988.25|23868.25|10
1637075660000|2021-11-16 15:14:20|23989.93|23869.93|23991.25|23871.25|23991.25|23871.25|23989.37|23869.37|10
1637075670000|2021-11-16 15:14:30|23990.99|23870.99|23994.42|23874.42|23994.42|23874.42|23990.99|23870.99|10
1637075680000|2021-11-16 15:14:40|23994.64|23874.64|24004.73|23884.73|24004.73|23884.73|23994.64|23874.64|10
1637075690000|2021-11-16 15:14:50|24005.68|23885.68|24009.23|23889.23|24009.23|23889.23|24005.56|23885.56|10
1637075700000|2021-11-16 15:15:00|24010.53|23890.53|24004.36|23884.36|24010.53|23890.53|24004.14|23884.14|10
1637075710000|2021-11-16 15:15:10|24003.92|23883.92|24004.98|23884.98|24005.94|23885.94|24003.92|23883.92|10
1637075720000|2021-11-16 15:15:20|24004.78|23884.78|24003.35|23883.35|24004.78|23884.78|24003.29|23883.29|10
1637075730000|2021-11-16 15:15:30|24002.22|23882.22|24001.02|23881.02|24003.11|23883.11|24001.02|23881.02|9
1637075740000|2021-11-16 15:15:40|24000.65|23880.65|23998.68|23878.68|24000.65|23880.65|23998.43|23878.43|10
1637075750000|2021-11-16 15:15:50|23998.08|23878.08|23992.27|23872.27|23998.09|23878.09|23992.27|23872.27|10
1637075760000|2021-11-16 15:16:00|23992.4|23872.4|23989.89|23869.89|23992.4|23872.4|23989.04|23869.04|10
1637075770000|2021-11-16 15:16:10|23989.13|23869.13|23988.57|23868.57|23989.4|23869.4|23987.69|23867.69|9
1637075780000|2021-11-16 15:16:20|23988.73|23868.73|23990.55|23870.55|23991.16|23871.16|23988.55|23868.55|10
1637075790000|2021-11-16 15:16:30|23991.04|23871.04|23991.1|23871.1|23991.73|23871.73|23990.04|23870.04|10
1637075800000|2021-11-16 15:16:40|23990.74|23870.74|23991.96|23871.96|23992.43|23872.43|23990.74|23870.74|10
1637075810000|2021-11-16 15:16:50|23992.03|23872.03|23989.1|23869.1|23992.03|23872.03|23989.1|23869.1|10
1637075820000|2021-11-16 15:17:00|23988.94|23868.94|23986.65|23866.65|23988.94|23868.94|23986.07|23866.07|10
1637075830000|2021-11-16 15:17:10|23986.47|23866.47|23990.18|23870.18|23990.18|23870.18|23985.27|23865.27|10
1637075840000|2021-11-16 15:17:20|23991.43|23871.43|24002.02|23882.02|24008.73|23888.73|23991.43|23871.43|10
1637075850000|2021-11-16 15:17:30|24001.92|23881.92|23998.28|23878.28|24004.88|23884.88|23998.28|23878.28|10
1637075860000|2021-11-16 15:17:40|23997.67|23877.67|23996.25|23876.25|23998.73|23878.73|23993.75|23873.75|10
1637075870000|2021-11-16 15:17:50|23996.17|23876.17|23997.42|23877.42|23997.42|23877.42|23995.22|23875.22|10
1637075880000|2021-11-16 15:18:00|23996.33|23876.33|23995.89|23875.89|23996.33|23876.33|23993.51|23873.51|10
1637075890000|2021-11-16 15:18:10|23996.26|23876.26|23996.59|23876.59|23996.92|23876.92|23995.36|23875.36|10
1637075900000|2021-11-16 15:18:20|23997.08|23877.08|24001.54|23881.54|24001.54|23881.54|23996.45|23876.45|10
1637075910000|2021-11-16 15:18:30|24002.13|23882.13|24002.63|23882.63|24003.1|23883.1|24001.43|23881.43|10
1637075920000|2021-11-16 15:18:40|24002.67|23882.67|24005.21|23885.21|24005.21|23885.21|24002.19|23882.19|10
1637075930000|2021-11-16 15:18:50|24006.4|23886.4|24010.03|23890.03|24010.03|23890.03|24006.38|23886.38|10
1637075940000|2021-11-16 15:19:00|24010.55|23890.55|24007.71|23887.71|24010.55|23890.55|24007.38|23887.38|10
1637075950000|2021-11-16 15:19:10|24007.78|23887.78|24002.83|23882.83|24008.04|23888.04|24002.83|23882.83|10
1637075960000|2021-11-16 15:19:20|24001.49|23881.49|24003.43|23883.43|24003.43|23883.43|24000.06|23880.06|9
1637075970000|2021-11-16 15:19:30|24004.44|23884.44|24007.65|23887.65|24007.65|23887.65|24004.23|23884.23|10
1637075980000|2021-11-16 15:19:40|24008.19|23888.19|24017.5|23897.5|24017.5|23897.5|24008.19|23888.19|9
1637075990000|2021-11-16 15:19:50|24018.4|23898.4|24023.39|23903.39|24023.39|23903.39|24018.34|23898.34|10
1637076000000|2021-11-16 15:20:00|24023.89|23903.89|24027.42|23907.42|24028.35|23908.35|24022.56|23902.56|10
1637076010000|2021-11-16 15:20:10|24026.68|23906.68|24022.25|23902.25|24028.08|23908.08|24022.25|23902.25|10
1637076020000|2021-11-16 15:20:20|24020.44|23900.44|24015.7|23895.7|24020.44|23900.44|24015.7|23895.7|10
1637076030000|2021-11-16 15:20:30|24015.6|23895.6|24014.83|23894.83|24015.6|23895.6|24012.99|23892.99|10
1637076040000|2021-11-16 15:20:40|24014.13|23894.13|24014.92|23894.92|24014.92|23894.92|24013.89|23893.89|10
1637076050000|2021-11-16 15:20:50|24015.18|23895.18|24015.43|23895.43|24015.83|23895.83|24014.14|23894.14|10
1637076060000|2021-11-16 15:21:00|24015.29|23895.29|24007.92|23887.92|24015.29|23895.29|24007.92|23887.92|10
1637076070000|2021-11-16 15:21:10|24008.78|23888.78|24003.5|23883.5|24008.82|23888.82|24002.77|23882.77|10
1637076080000|2021-11-16 15:21:20|24000.16|23880.16|23991.4|23871.4|24000.16|23880.16|23991.4|23871.4|9
1637076090000|2021-11-16 15:21:30|23990.18|23870.18|23985.21|23865.21|23990.48|23870.48|23985.21|23865.21|10
1637076100000|2021-11-16 15:21:40|23984.54|23864.54|23984.56|23864.56|23985.42|23865.42|23983.4|23863.4|10
1637076110000|2021-11-16 15:21:50|23984.43|23864.43|23983.17|23863.17|23985.09|23865.09|23983.17|23863.17|10
1637076120000|2021-11-16 15:22:00|23982.71|23862.71|23972.98|23852.98|23982.71|23862.71|23972.98|23852.98|10
1637076130000|2021-11-16 15:22:10|23972.02|23852.02|23968.2|23848.2|23972.02|23852.02|23968.2|23848.2|9
1637076140000|2021-11-16 15:22:20|23965.95|23845.95|23965.03|23845.03|23965.98|23845.98|23964.58|23844.58|10
1637076150000|2021-11-16 15:22:30|23964.57|23844.57|23961.72|23841.72|23964.57|23844.57|23961.72|23841.72|10
1637076160000|2021-11-16 15:22:40|23961.6|23841.6|23961.3|23841.3|23961.82|23841.82|23960.59|23840.59|10
1637076170000|2021-11-16 15:22:50|23960.15|23840.15|23960.28|23840.28|23960.95|23840.95|23959.94|23839.94|9
1637076180000|2021-11-16 15:23:00|23960.85|23840.85|23959.65|23839.65|23961.61|23841.61|23958.65|23838.65|9
1637076190000|2021-11-16 15:23:10|23959.6|23839.6|23957.51|23837.51|23959.6|23839.6|23957.3|23837.3|10
1637076200000|2021-11-16 15:23:20|23958.01|23838.01|23957.25|23837.25|23959.33|23839.33|23957.25|23837.25|10
1637076210000|2021-11-16 15:23:30|23956.83|23836.83|23953.48|23833.48|23957.21|23837.21|23953.48|23833.48|10
1637076220000|2021-11-16 15:23:40|23952.66|23832.66|23959.84|23839.84|23959.84|23839.84|23952.37|23832.37|9
1637076230000|2021-11-16 15:23:50|23959.57|23839.57|23961.19|23841.19|23961.92|23841.92|23959.57|23839.57|10
1637076240000|2021-11-16 15:24:00|23960.82|23840.82|23957.99|23837.99|23962.52|23842.52|23957.99|23837.99|10
1637076250000|2021-11-16 15:24:10|23958|23838|23957.05|23837.05|23958|23838|23955.98|23835.98|10
1637076260000|2021-11-16 15:24:20|23956.92|23836.92|23959.36|23839.36|23959.36|23839.36|23956.92|23836.92|10
1637076270000|2021-11-16 15:24:30|23958.61|23838.61|23961.77|23841.77|23961.91|23841.91|23958.4|23838.4|10
1637076280000|2021-11-16 15:24:40|23961.37|23841.37|23962.07|23842.07|23962.86|23842.86|23961.19|23841.19|10
1637076290000|2021-11-16 15:24:50|23961.81|23841.81|23961.27|23841.27|23962.26|23842.26|23960.8|23840.8|10
1637076300000|2021-11-16 15:25:00|23961.15|23841.15|23960.64|23840.64|23961.84|23841.84|23960.64|23840.64|10
1637076310000|2021-11-16 15:25:10|23960.8|23840.8|23962.51|23842.51|23962.75|23842.75|23960.8|23840.8|8
1637076320000|2021-11-16 15:25:20|23962.56|23842.56|23960.86|23840.86|23962.71|23842.71|23960.86|23840.86|10
1637076330000|2021-11-16 15:25:30|23960.51|23840.51|23961.82|23841.82|23961.82|23841.82|23960.51|23840.51|9
1637076340000|2021-11-16 15:25:40|23961.25|23841.25|23959.51|23839.51|23961.25|23841.25|23959.51|23839.51|10
1637076350000|2021-11-16 15:25:50|23958.61|23838.61|23955.98|23835.98|23958.61|23838.61|23955.98|23835.98|10
1637076360000|2021-11-16 15:26:00|23956.24|23836.24|23952.85|23832.85|23956.24|23836.24|23952.85|23832.85|10
1637076370000|2021-11-16 15:26:10|23952.8|23832.8|23953.51|23833.51|23954.34|23834.34|23952.67|23832.67|9
1637076380000|2021-11-16 15:26:20|23954.53|23834.53|23955.23|23835.23|23955.94|23835.94|23954.53|23834.53|10
1637076390000|2021-11-16 15:26:30|23954.89|23834.89|23953.5|23833.5|23955.67|23835.67|23953.07|23833.07|10
1637076400000|2021-11-16 15:26:40|23953.74|23833.74|23953.42|23833.42|23953.81|23833.81|23953.23|23833.23|10
1637076410000|2021-11-16 15:26:50|23953.33|23833.33|23955.53|23835.53|23955.53|23835.53|23953.03|23833.03|10
1637076420000|2021-11-16 15:27:00|23956.24|23836.24|23956.49|23836.49|23957.61|23837.61|23955.86|23835.86|10
1637076430000|2021-11-16 15:27:10|23956.67|23836.67|23959.24|23839.24|23959.24|23839.24|23956.64|23836.64|10
1637076440000|2021-11-16 15:27:20|23959.39|23839.39|23959.61|23839.61|23960.26|23840.26|23958.21|23838.21|10
1637076450000|2021-11-16 15:27:30|23959.29|23839.29|23957.59|23837.59|23959.29|23839.29|23956.78|23836.78|10
1637076460000|2021-11-16 15:27:40|23957.87|23837.87|23956.4|23836.4|23958.33|23838.33|23956.4|23836.4|10
1637076470000|2021-11-16 15:27:50|23955.56|23835.56|23954.07|23834.07|23956.22|23836.22|23954.07|23834.07|10
1637076480000|2021-11-16 15:28:00|23954.46|23834.46|23958.03|23838.03|23958.03|23838.03|23954.14|23834.14|10
1637076490000|2021-11-16 15:28:10|23958.88|23838.88|23960.35|23840.35|23960.71|23840.71|23958.88|23838.88|10
1637076500000|2021-11-16 15:28:20|23960.47|23840.47|23958.15|23838.15|23960.79|23840.79|23957.88|23837.88|9
1637076510000|2021-11-16 15:28:30|23957.45|23837.45|23952.91|23832.91|23957.61|23837.61|23952.91|23832.91|10
1637076520000|2021-11-16 15:28:40|23952.67|23832.67|23949.23|23829.23|23952.67|23832.67|23948.51|23828.51|10
1637076530000|2021-11-16 15:28:50|23949.11|23829.11|23948.5|23828.5|23949.26|23829.26|23948.14|23828.14|10
1637076540000|2021-11-16 15:29:00|23949.36|23829.36|23950.66|23830.66|23951.19|23831.19|23948.84|23828.84|10
1637076550000|2021-11-16 15:29:10|23950.82|23830.82|23947.65|23827.65|23950.82|23830.82|23947.65|23827.65|10
1637076560000|2021-11-16 15:29:20|23948.15|23828.15|23947.61|23827.61|23948.25|23828.25|23947.61|23827.61|10
1637076570000|2021-11-16 15:29:30|23948.32|23828.32|23945.78|23825.78|23948.32|23828.32|23945.7|23825.7|10
1637076580000|2021-11-16 15:29:40|23945.74|23825.74|23946.48|23826.48|23947.7|23827.7|23945.74|23825.74|10
1637076590000|2021-11-16 15:29:50|23946.5|23826.5|23947.76|23827.76|23947.81|23827.81|23946.45|23826.45|10
1637076600000|2021-11-16 15:30:00|23947.83|23827.83|23945.84|23825.84|23947.83|23827.83|23945.6|23825.6|10
1637076610000|2021-11-16 15:30:10|23945.43|23825.43|23942.94|23822.94|23945.96|23825.96|23942.94|23822.94|10
1637076620000|2021-11-16 15:30:20|23941.61|23821.61|23940.31|23820.31|23941.61|23821.61|23939.01|23819.01|10
1637076630000|2021-11-16 15:30:30|23941.7|23821.7|23950.01|23830.01|23950.01|23830.01|23941.55|23821.55|10
1637076640000|2021-11-16 15:30:40|23951.96|23831.96|23958.34|23838.34|23958.34|23838.34|23950.45|23830.45|10
1637076650000|2021-11-16 15:30:50|23960.73|23840.73|23962.78|23842.78|23964.72|23844.72|23960.38|23840.38|10
1637076660000|2021-11-16 15:31:00|23962.97|23842.97|23962|23842|23963.78|23843.78|23962|23842|10
1637076670000|2021-11-16 15:31:10|23962.18|23842.18|23962.72|23842.72|23963.98|23843.98|23962.18|23842.18|10
1637076680000|2021-11-16 15:31:20|23963.17|23843.17|23963.78|23843.78|23963.96|23843.96|23962.43|23842.43|10
1637076690000|2021-11-16 15:31:30|23963.51|23843.51|23964.63|23844.63|23964.97|23844.97|23963.51|23843.51|9
1637076700000|2021-11-16 15:31:40|23965.42|23845.42|23964.86|23844.86|23967.31|23847.31|23964.86|23844.86|10
1637076710000|2021-11-16 15:31:50|23964.72|23844.72|23962.28|23842.28|23964.72|23844.72|23962.28|23842.28|10
1637076720000|2021-11-16 15:32:00|23962.31|23842.31|23962.25|23842.25|23962.38|23842.38|23961.8|23841.8|8
1637076730000|2021-11-16 15:32:10|23962.96|23842.96|23956.69|23836.69|23962.96|23842.96|23956.69|23836.69|10
1637076740000|2021-11-16 15:32:20|23955.09|23835.09|23944.75|23824.75|23955.09|23835.09|23944.75|23824.75|10
1637076750000|2021-11-16 15:32:30|23943.12|23823.12|23939.56|23819.56|23943.12|23823.12|23939.56|23819.56|10
1637076760000|2021-11-16 15:32:40|23939.34|23819.34|23934.74|23814.74|23940.64|23820.64|23934.74|23814.74|10
1637076770000|2021-11-16 15:32:50|23931.09|23811.09|23919.62|23799.62|23931.09|23811.09|23919.62|23799.62|10
1637076780000|2021-11-16 15:33:00|23917.82|23797.82|23910.4|23790.4|23917.82|23797.82|23910.4|23790.4|10
1637076790000|2021-11-16 15:33:10|23910.13|23790.13|23901.23|23781.23|23910.13|23790.13|23901.23|23781.23|10
1637076800000|2021-11-16 15:33:20|23901.14|23781.14|23897.93|23777.93|23901.14|23781.14|23897.93|23777.93|9
1637076810000|2021-11-16 15:33:30|23897.71|23777.71|23897.14|23777.14|23897.91|23777.91|23896.32|23776.32|10
1637076820000|2021-11-16 15:33:40|23895.63|23775.63|23894.1|23774.1|23895.63|23775.63|23893.92|23773.92|10
1637076830000|2021-11-16 15:33:50|23892.6|23772.6|23889.32|23769.32|23893.91|23773.91|23889.32|23769.32|10
1637076840000|2021-11-16 15:34:00|23888.71|23768.71|23885.16|23765.16|23888.71|23768.71|23882.07|23762.07|10
1637076850000|2021-11-16 15:34:10|23883.67|23763.67|23884.09|23764.09|23886.1|23766.1|23883.67|23763.67|10
1637076860000|2021-11-16 15:34:20|23883.24|23763.24|23876.73|23756.73|23883.31|23763.31|23876.73|23756.73|10
1637076870000|2021-11-16 15:34:30|23876.41|23756.41|23875.02|23755.02|23879.16|23759.16|23875.02|23755.02|10
1637076880000|2021-11-16 15:34:40|23875.77|23755.77|23874.95|23754.95|23876.29|23756.29|23874.95|23754.95|10
1637076890000|2021-11-16 15:34:50|23875.17|23755.17|23879.22|23759.22|23879.22|23759.22|23875.17|23755.17|10
1637076900000|2021-11-16 15:35:00|23879.71|23759.71|23885.12|23765.12|23885.12|23765.12|23879.71|23759.71|10
1637076910000|2021-11-16 15:35:10|23885.95|23765.95|23890.89|23770.89|23890.89|23770.89|23885.95|23765.95|10
1637076920000|2021-11-16 15:35:20|23891.63|23771.63|23896.5|23776.5|23896.64|23776.64|23891.63|23771.63|10
1637076930000|2021-11-16 15:35:30|23897.54|23777.54|23899.94|23779.94|23900.4|23780.4|23897.54|23777.54|10
1637076940000|2021-11-16 15:35:40|23900.59|23780.59|23903.45|23783.45|23904.32|23784.32|23900.59|23780.59|10
1637076950000|2021-11-16 15:35:50|23904.06|23784.06|23904.22|23784.22|23906.07|23786.07|23903.35|23783.35|10
1637076960000|2021-11-16 15:36:00|23904.91|23784.91|23907.84|23787.84|23907.84|23787.84|23904.91|23784.91|10
1637076970000|2021-11-16 15:36:10|23908.45|23788.45|23913.89|23793.89|23913.89|23793.89|23908.45|23788.45|10
1637076980000|2021-11-16 15:36:20|23915.5|23795.5|23919.87|23799.87|23920.13|23800.13|23915.5|23795.5|10
1637076990000|2021-11-16 15:36:30|23920.24|23800.24|23920.56|23800.56|23922.34|23802.34|23920.24|23800.24|10
1637077000000|2021-11-16 15:36:40|23920.73|23800.73|23927.84|23807.84|23927.84|23807.84|23919.81|23799.81|10
1637077010000|2021-11-16 15:36:50|23927.6|23807.6|23925.89|23805.89|23927.95|23807.95|23924.29|23804.29|10
1637077020000|2021-11-16 15:37:00|23926.13|23806.13|23929.23|23809.23|23929.23|23809.23|23925.27|23805.27|10
1637077030000|2021-11-16 15:37:10|23928.98|23808.98|23928.23|23808.23|23929.88|23809.88|23927.54|23807.54|10
1637077040000|2021-11-16 15:37:20|23928.84|23808.84|23927.86|23807.86|23929.5|23809.5|23927.43|23807.43|10
1637077050000|2021-11-16 15:37:30|23928.04|23808.04|23926.35|23806.35|23928.48|23808.48|23926.35|23806.35|10
1637077060000|2021-11-16 15:37:40|23926.29|23806.29|23925.63|23805.63|23926.29|23806.29|23925.63|23805.63|10
1637077070000|2021-11-16 15:37:50|23925.97|23805.97|23926.44|23806.44|23926.44|23806.44|23924.78|23804.78|10
1637077080000|2021-11-16 15:38:00|23925.45|23805.45|23925.83|23805.83|23926.03|23806.03|23924.87|23804.87|10
1637077090000|2021-11-16 15:38:10|23925.57|23805.57|23928.4|23808.4|23928.4|23808.4|23925.57|23805.57|9
1637077100000|2021-11-16 15:38:20|23930.41|23810.41|23932.05|23812.05|23932.62|23812.62|23930.41|23810.41|10
1637077110000|2021-11-16 15:38:30|23931.98|23811.98|23929|23809|23933.48|23813.48|23929|23809|10
1637077120000|2021-11-16 15:38:40|23929.09|23809.09|23928.74|23808.74|23929.55|23809.55|23928.16|23808.16|10
1637077130000|2021-11-16 15:38:50|23928.07|23808.07|23926.63|23806.63|23928.07|23808.07|23926.63|23806.63|10
1637077140000|2021-11-16 15:39:00|23926.95|23806.95|23921.21|23801.21|23926.95|23806.95|23921.21|23801.21|10
1637077150000|2021-11-16 15:39:10|23920.79|23800.79|23920|23800|23921.58|23801.58|23919.46|23799.46|10
1637077160000|2021-11-16 15:39:20|23919.08|23799.08|23912.48|23792.48|23919.08|23799.08|23912.48|23792.48|10
1637077170000|2021-11-16 15:39:30|23911.53|23791.53|23913.11|23793.11|23913.11|23793.11|23910.92|23790.92|10
1637077180000|2021-11-16 15:39:40|23913.62|23793.62|23911.55|23791.55|23913.62|23793.62|23911.53|23791.53|10
1637077190000|2021-11-16 15:39:50|23910.46|23790.46|23907.71|23787.71|23910.46|23790.46|23907.64|23787.64|9
1637077200000|2021-11-16 15:40:00|23907.23|23787.23|23908.19|23788.19|23908.19|23788.19|23906.54|23786.54|10
1637077210000|2021-11-16 15:40:10|23908.31|23788.31|23907.69|23787.69|23908.31|23788.31|23905.46|23785.46|10
1637077220000|2021-11-16 15:40:20|23908.12|23788.12|23911.42|23791.42|23911.42|23791.42|23907.96|23787.96|10
1637077230000|2021-11-16 15:40:30|23911.08|23791.08|23910.29|23790.29|23911.12|23791.12|23910.29|23790.29|10
1637077240000|2021-11-16 15:40:40|23910.55|23790.55|23907.47|23787.47|23910.98|23790.98|23907.47|23787.47|10
1637077250000|2021-11-16 15:40:50|23908.52|23788.52|23907.55|23787.55|23908.52|23788.52|23906.38|23786.38|10
1637077260000|2021-11-16 15:41:00|23907.38|23787.38|23905.74|23785.74|23907.38|23787.38|23905.74|23785.74|10
1637077270000|2021-11-16 15:41:10|23905.53|23785.53|23905.82|23785.82|23905.85|23785.85|23905.22|23785.22|10
1637077280000|2021-11-16 15:41:20|23906.09|23786.09|23909.94|23789.94|23910.36|23790.36|23906.09|23786.09|10
1637077290000|2021-11-16 15:41:30|23911.15|23791.15|23907.54|23787.54|23911.58|23791.58|23907.54|23787.54|10
1637077300000|2021-11-16 15:41:40|23910.76|23790.76|23907.09|23787.09|23911.4|23791.4|23907.09|23787.09|8
1637077310000|2021-11-16 15:41:50|23904.42|23784.42|23902.26|23782.26|23904.76|23784.76|23901.46|23781.46|10
1637077320000|2021-11-16 15:42:00|23901.76|23781.76|23900.46|23780.46|23902.36|23782.36|23900.46|23780.46|10
1637077330000|2021-11-16 15:42:10|23900.33|23780.33|23896.91|23776.91|23900.33|23780.33|23896.85|23776.85|10
1637077340000|2021-11-16 15:42:20|23895.98|23775.98|23888.53|23768.53|23895.98|23775.98|23888.53|23768.53|10
1637077350000|2021-11-16 15:42:30|23886.77|23766.77|23882.54|23762.54|23886.77|23766.77|23881.95|23761.95|10
1637077360000|2021-11-16 15:42:40|23881.85|23761.85|23877.28|23757.28|23881.85|23761.85|23877.28|23757.28|10
1637077370000|2021-11-16 15:42:50|23877.23|23757.23|23876.71|23756.71|23878.56|23758.56|23875.94|23755.94|10
1637077380000|2021-11-16 15:43:00|23876.41|23756.41|23874.97|23754.97|23876.41|23756.41|23874.97|23754.97|9
1637077390000|2021-11-16 15:43:10|23874.54|23754.54|23864.82|23744.82|23874.54|23754.54|23864.82|23744.82|10
1637077400000|2021-11-16 15:43:20|23864.46|23744.46|23860.35|23740.35|23864.88|23744.88|23860.35|23740.35|10
1637077410000|2021-11-16 15:43:30|23859.51|23739.51|23857.96|23737.96|23859.51|23739.51|23857.4|23737.4|10
1637077420000|2021-11-16 15:43:40|23858.14|23738.14|23858.71|23738.71|23859.73|23739.73|23858.14|23738.14|10
1637077430000|2021-11-16 15:43:50|23858.88|23738.88|23859.49|23739.49|23859.49|23739.49|23857.87|23737.87|10
1637077440000|2021-11-16 15:44:00|23859.99|23739.99|23859.53|23739.53|23861.58|23741.58|23859.53|23739.53|9
1637077450000|2021-11-16 15:44:10|23860.26|23740.26|23865.72|23745.72|23865.77|23745.77|23860.26|23740.26|10
1637077460000|2021-11-16 15:44:20|23866.83|23746.83|23874.51|23754.51|23874.51|23754.51|23866.83|23746.83|10
1637077470000|2021-11-16 15:44:30|23875.04|23755.04|23876.47|23756.47|23876.64|23756.64|23875.04|23755.04|10
1637077480000|2021-11-16 15:44:40|23875.84|23755.84|23876.02|23756.02|23877.37|23757.37|23875.59|23755.59|9
1637077490000|2021-11-16 15:44:50|23876.39|23756.39|23877.64|23757.64|23878.16|23758.16|23876.39|23756.39|10
1637077500000|2021-11-16 15:45:00|23877.49|23757.49|23877.72|23757.72|23877.72|23757.72|23876.42|23756.42|10
1637077510000|2021-11-16 15:45:10|23878.37|23758.37|23878.65|23758.65|23878.73|23758.73|23877.66|23757.66|10
1637077520000|2021-11-16 15:45:20|23878.49|23758.49|23880.75|23760.75|23881.4|23761.4|23878.47|23758.47|10
1637077530000|2021-11-16 15:45:30|23880.89|23760.89|23880.72|23760.72|23881.49|23761.49|23880.72|23760.72|9
1637077540000|2021-11-16 15:45:40|23880.5|23760.5|23878.85|23758.85|23880.5|23760.5|23878.85|23758.85|9
1637077550000|2021-11-16 15:45:50|23879.26|23759.26|23877.47|23757.47|23879.26|23759.26|23876.17|23756.17|10
1637077560000|2021-11-16 15:46:00|23877.72|23757.72|23877.91|23757.91|23879.13|23759.13|23877.2|23757.2|10
1637077570000|2021-11-16 15:46:10|23876.53|23756.53|23875.36|23755.36|23876.76|23756.76|23874.98|23754.98|10
1637077580000|2021-11-16 15:46:20|23873.58|23753.58|23864.04|23744.04|23873.58|23753.58|23864.04|23744.04|10
1637077590000|2021-11-16 15:46:30|23863.24|23743.24|23863.97|23743.97|23864.85|23744.85|23862.98|23742.98|10
1637077600000|2021-11-16 15:46:40|23864.18|23744.18|23862.89|23742.89|23864.18|23744.18|23861.26|23741.26|10
1637077610000|2021-11-16 15:46:50|23863.04|23743.04|23858.25|23738.25|23863.04|23743.04|23858.25|23738.25|10
1637077620000|2021-11-16 15:47:00|23857.66|23737.66|23855.3|23735.3|23857.66|23737.66|23855.3|23735.3|10
1637077630000|2021-11-16 15:47:10|23854.82|23734.82|23846.82|23726.82|23854.84|23734.84|23846.82|23726.82|10
1637077640000|2021-11-16 15:47:20|23848.47|23728.47|23847.59|23727.59|23849.03|23729.03|23846.79|23726.79|10
1637077650000|2021-11-16 15:47:30|23846.37|23726.37|23844.62|23724.62|23846.37|23726.37|23844.34|23724.34|10
1637077660000|2021-11-16 15:47:40|23844.4|23724.4|23840.7|23720.7|23844.4|23724.4|23840.7|23720.7|9
1637077670000|2021-11-16 15:47:50|23839.18|23719.18|23847.21|23727.21|23847.21|23727.21|23839.18|23719.18|10
1637077680000|2021-11-16 15:48:00|23849.59|23729.59|23856.42|23736.42|23856.42|23736.42|23849.59|23729.59|10
1637077690000|2021-11-16 15:48:10|23854.65|23734.65|23853.71|23733.71|23855.78|23735.78|23853.71|23733.71|10
1637077700000|2021-11-16 15:48:20|23853.93|23733.93|23852.73|23732.73|23855.91|23735.91|23852.39|23732.39|10
1637077710000|2021-11-16 15:48:30|23852.15|23732.15|23848.26|23728.26|23852.15|23732.15|23848.26|23728.26|9
1637077720000|2021-11-16 15:48:40|23849.01|23729.01|23850.23|23730.23|23850.26|23730.26|23849.01|23729.01|9
1637077730000|2021-11-16 15:48:50|23852.37|23732.37|23852.36|23732.36|23852.55|23732.55|23851.93|23731.93|10
1637077740000|2021-11-16 15:49:00|23851.59|23731.59|23849.86|23729.86|23851.59|23731.59|23849.56|23729.56|10
1637077750000|2021-11-16 15:49:10|23850.51|23730.51|23850.21|23730.21|23850.66|23730.66|23849.77|23729.77|10
1637077760000|2021-11-16 15:49:20|23850.04|23730.04|23850.58|23730.58|23850.9|23730.9|23850.04|23730.04|9
1637077770000|2021-11-16 15:49:30|23851.06|23731.06|23850.75|23730.75|23851.63|23731.63|23850.75|23730.75|10
1637077780000|2021-11-16 15:49:40|23852.22|23732.22|23849.69|23729.69|23852.22|23732.22|23849.69|23729.69|10
1637077790000|2021-11-16 15:49:50|23848.94|23728.94|23843.85|23723.85|23848.94|23728.94|23843.85|23723.85|10
1637077800000|2021-11-16 15:50:00|23843.35|23723.35|23840.19|23720.19|23843.35|23723.35|23840.19|23720.19|10
1637077810000|2021-11-16 15:50:10|23840.17|23720.17|23844.14|23724.14|23844.14|23724.14|23840.17|23720.17|10
1637077820000|2021-11-16 15:50:20|23845.15|23725.15|23847.79|23727.79|23848.08|23728.08|23844.35|23724.35|10
1637077830000|2021-11-16 15:50:30|23847.37|23727.37|23845.25|23725.25|23847.37|23727.37|23845.25|23725.25|10
1637077840000|2021-11-16 15:50:40|23845.2|23725.2|23846.17|23726.17|23846.47|23726.47|23845.2|23725.2|10
1637077850000|2021-11-16 15:50:50|23846.95|23726.95|23847.69|23727.69|23848.63|23728.63|23846.95|23726.95|10
1637077860000|2021-11-16 15:51:00|23847.61|23727.61|23846.09|23726.09|23847.61|23727.61|23845.04|23725.04|9
1637077870000|2021-11-16 15:51:10|23846.11|23726.11|23845.25|23725.25|23846.63|23726.63|23845.25|23725.25|10
1637077880000|2021-11-16 15:51:20|23845.21|23725.21|23847.32|23727.32|23847.43|23727.43|23845.21|23725.21|10
1637077890000|2021-11-16 15:51:30|23847.63|23727.63|23850.01|23730.01|23850.31|23730.31|23847.63|23727.63|10
1637077900000|2021-11-16 15:51:40|23850.82|23730.82|23857.68|23737.68|23857.68|23737.68|23850.82|23730.82|10
1637077910000|2021-11-16 15:51:50|23856.96|23736.96|23862.91|23742.91|23862.91|23742.91|23856.96|23736.96|10
1637077920000|2021-11-16 15:52:00|23861.48|23741.48|23863.58|23743.58|23863.58|23743.58|23860.9|23740.9|10
1637077930000|2021-11-16 15:52:10|23864.28|23744.28|23864.6|23744.6|23865.43|23745.43|23864.28|23744.28|10
1637077940000|2021-11-16 15:52:20|23864.68|23744.68|23865.31|23745.31|23867.31|23747.31|23864.68|23744.68|10
1637077950000|2021-11-16 15:52:30|23865.22|23745.22|23859.71|23739.71|23865.22|23745.22|23859.71|23739.71|10
1637077960000|2021-11-16 15:52:40|23859.34|23739.34|23857.76|23737.76|23859.78|23739.78|23857.43|23737.43|10
1637077970000|2021-11-16 15:52:50|23857.53|23737.53|23863.05|23743.05|23864.78|23744.78|23857.53|23737.53|10
1637077980000|2021-11-16 15:53:00|23863.89|23743.89|23864.47|23744.47|23864.47|23744.47|23863.3|23743.3|10
1637077990000|2021-11-16 15:53:10|23864.16|23744.16|23864.29|23744.29|23864.29|23744.29|23863.56|23743.56|10
1637078000000|2021-11-16 15:53:20|23865.01|23745.01|23867.03|23747.03|23867.49|23747.49|23865.01|23745.01|10
1637078010000|2021-11-16 15:53:30|23867.02|23747.02|23863.34|23743.34|23867.05|23747.05|23863.34|23743.34|9
1637078020000|2021-11-16 15:53:40|23863.38|23743.38|23861.79|23741.79|23864.88|23744.88|23861.79|23741.79|9
1637078030000|2021-11-16 15:53:50|23861.28|23741.28|23858.32|23738.32|23861.28|23741.28|23857.28|23737.28|10
1637078040000|2021-11-16 15:54:00|23857.39|23737.39|23857.62|23737.62|23857.87|23737.87|23856.83|23736.83|10
1637078050000|2021-11-16 15:54:10|23857.94|23737.94|23861.07|23741.07|23861.07|23741.07|23857.6|23737.6|10
1637078060000|2021-11-16 15:54:20|23860.87|23740.87|23859.66|23739.66|23860.87|23740.87|23859.42|23739.42|10
1637078070000|2021-11-16 15:54:30|23859.68|23739.68|23858.8|23738.8|23859.68|23739.68|23858.29|23738.29|10
1637078080000|2021-11-16 15:54:40|23858.95|23738.95|23859.54|23739.54|23861.22|23741.22|23858.95|23738.95|9
1637078090000|2021-11-16 15:54:50|23859.45|23739.45|23858.91|23738.91|23860.73|23740.73|23858.68|23738.68|10
1637078100000|2021-11-16 15:55:00|23860.61|23740.61|23866.08|23746.08|23866.38|23746.38|23860.61|23740.61|10
1637078110000|2021-11-16 15:55:10|23866.73|23746.73|23867.91|23747.91|23868.65|23748.65|23866.73|23746.73|10
1637078120000|2021-11-16 15:55:20|23867.58|23747.58|23870.56|23750.56|23870.56|23750.56|23867.58|23747.58|10
1637078130000|2021-11-16 15:55:30|23868.82|23748.82|23872.4|23752.4|23872.65|23752.65|23868.82|23748.82|10
1637078140000|2021-11-16 15:55:40|23870.64|23750.64|23872.18|23752.18|23873.23|23753.23|23870.64|23750.64|10
1637078150000|2021-11-16 15:55:50|23871.6|23751.6|23866.96|23746.96|23871.6|23751.6|23866.96|23746.96|9
1637078160000|2021-11-16 15:56:00|23866.83|23746.83|23867.64|23747.64|23867.67|23747.67|23866.8|23746.8|10
1637078170000|2021-11-16 15:56:10|23867.42|23747.42|23869.52|23749.52|23870.27|23750.27|23867.42|23747.42|10
1637078180000|2021-11-16 15:56:20|23869.25|23749.25|23865.63|23745.63|23869.39|23749.39|23865.63|23745.63|10
1637078190000|2021-11-16 15:56:30|23865.7|23745.7|23866.38|23746.38|23866.38|23746.38|23864.53|23744.53|10
1637078200000|2021-11-16 15:56:40|23866.65|23746.65|23859.7|23739.7|23867.23|23747.23|23859.7|23739.7|10
1637078210000|2021-11-16 15:56:50|23859.04|23739.04|23849.85|23729.85|23859.04|23739.04|23849.85|23729.85|10
1637078220000|2021-11-16 15:57:00|23849.2|23729.2|23842.07|23722.07|23849.2|23729.2|23842.07|23722.07|10
1637078230000|2021-11-16 15:57:10|23841.17|23721.17|23838.12|23718.12|23841.17|23721.17|23838.12|23718.12|10
1637078240000|2021-11-16 15:57:20|23837.69|23717.69|23836.12|23716.12|23837.78|23717.78|23836.12|23716.12|10
1637078250000|2021-11-16 15:57:30|23834.93|23714.93|23820.85|23700.85|23834.93|23714.93|23820.85|23700.85|10
1637078260000|2021-11-16 15:57:40|23819.46|23699.46|23809.72|23689.72|23819.46|23699.46|23809.72|23689.72|10
1637078270000|2021-11-16 15:57:50|23807.71|23687.71|23800.32|23680.32|23807.71|23687.71|23800.14|23680.14|10
1637078280000|2021-11-16 15:58:00|23800.59|23680.59|23803.02|23683.02|23804.04|23684.04|23800.59|23680.59|10
1637078290000|2021-11-16 15:58:10|23803.22|23683.22|23806.69|23686.69|23806.69|23686.69|23803.22|23683.22|10
1637078300000|2021-11-16 15:58:20|23806.51|23686.51|23807.18|23687.18|23807.69|23687.69|23806.12|23686.12|10
1637078310000|2021-11-16 15:58:30|23806.61|23686.61|23807.43|23687.43|23807.43|23687.43|23806.61|23686.61|9
1637078320000|2021-11-16 15:58:40|23807.95|23687.95|23813.59|23693.59|23813.59|23693.59|23807.64|23687.64|10
1637078330000|2021-11-16 15:58:50|23812.95|23692.95|23822.17|23702.17|23822.17|23702.17|23812.95|23692.95|10
1637078340000|2021-11-16 15:59:00|23822.44|23702.44|23826.99|23706.99|23826.99|23706.99|23822.44|23702.44|10
1637078350000|2021-11-16 15:59:10|23827.44|23707.44|23827.14|23707.14|23828.32|23708.32|23827.13|23707.13|10
1637078360000|2021-11-16 15:59:20|23826.95|23706.95|23819.67|23699.67|23826.95|23706.95|23819.67|23699.67|10
1637078370000|2021-11-16 15:59:30|23819.77|23699.77|23820.83|23700.83|23821.69|23701.69|23817.79|23697.79|10
1637078380000|2021-11-16 15:59:40|23821.08|23701.08|23827.9|23707.9|23827.9|23707.9|23821.08|23701.08|10
1637078390000|2021-11-16 15:59:50|23829.22|23709.22|23841.51|23721.51|23841.51|23721.51|23829.22|23709.22|10
1637078400000|2021-11-16 16:00:00|23843.4|23723.4|23840.29|23720.29|23845.22|23725.22|23839.91|23719.91|10
1637078410000|2021-11-16 16:00:10|23838.93|23718.93|23836.29|23716.29|23838.93|23718.93|23835.45|23715.45|10
1637078420000|2021-11-16 16:00:20|23835.65|23715.65|23837.72|23717.72|23838.31|23718.31|23834.5|23714.5|10
1637078430000|2021-11-16 16:00:30|23839.18|23719.18|23838.58|23718.58|23839.18|23719.18|23837.39|23717.39|10
1637078440000|2021-11-16 16:00:40|23835.26|23715.26|23835.36|23715.36|23835.36|23715.36|23834.13|23714.13|10
1637078450000|2021-11-16 16:00:50|23835.66|23715.66|23836.96|23716.96|23837.07|23717.07|23835.39|23715.39|10
1637078460000|2021-11-16 16:01:00|23837.08|23717.08|23837.89|23717.89|23838.29|23718.29|23837.08|23717.08|10
1637078470000|2021-11-16 16:01:10|23837.97|23717.97|23845.01|23725.01|23845.01|23725.01|23837.97|23717.97|10
1637078480000|2021-11-16 16:01:20|23845.43|23725.43|23855.1|23735.1|23855.1|23735.1|23845.24|23725.24|10
1637078490000|2021-11-16 16:01:30|23854.78|23734.78|23859.75|23739.75|23860.14|23740.14|23854.78|23734.78|10
1637078500000|2021-11-16 16:01:40|23859.97|23739.97|23875.4|23755.4|23875.4|23755.4|23859.97|23739.97|10
1637078510000|2021-11-16 16:01:50|23876.97|23756.97|23880.23|23760.23|23880.23|23760.23|23876.97|23756.97|10
1637078520000|2021-11-16 16:02:00|23879.85|23759.85|23893.17|23773.17|23893.97|23773.97|23879.85|23759.85|10
1637078530000|2021-11-16 16:02:10|23895.42|23775.42|23893.1|23773.1|23897.99|23777.99|23893.1|23773.1|10
1637078540000|2021-11-16 16:02:20|23895.67|23775.67|23896.86|23776.86|23897.84|23777.84|23895.04|23775.04|10
1637078550000|2021-11-16 16:02:30|23896.66|23776.66|23898.66|23778.66|23899.14|23779.14|23896.62|23776.62|10
1637078560000|2021-11-16 16:02:40|23897.57|23777.57|23897.44|23777.44|23898.03|23778.03|23896.66|23776.66|10
1637078570000|2021-11-16 16:02:50|23897.17|23777.17|23894.89|23774.89|23898.17|23778.17|23894.39|23774.39|10
1637078580000|2021-11-16 16:03:00|23895.7|23775.7|23890.83|23770.83|23895.7|23775.7|23890.05|23770.05|10
1637078590000|2021-11-16 16:03:10|23890.77|23770.77|23897.6|23777.6|23897.6|23777.6|23888.01|23768.01|10
1637078600000|2021-11-16 16:03:20|23902.68|23782.68|23907.64|23787.64|23908.92|23788.92|23902.68|23782.68|10
1637078610000|2021-11-16 16:03:30|23907.67|23787.67|23908.88|23788.88|23908.88|23788.88|23903.18|23783.18|10
1637078620000|2021-11-16 16:03:40|23909.09|23789.09|23925.2|23805.2|23925.2|23805.2|23909.09|23789.09|10
1637078630000|2021-11-16 16:03:50|23926.99|23806.99|23925.97|23805.97|23927.52|23807.52|23925.57|23805.57|10
1637078640000|2021-11-16 16:04:00|23925.11|23805.11|23940.29|23820.29|23940.3|23820.3|23923.85|23803.85|10
1637078650000|2021-11-16 16:04:10|23940.23|23820.23|23937.62|23817.62|23940.47|23820.47|23937.62|23817.62|10
1637078660000|2021-11-16 16:04:20|23937.89|23817.89|23934.72|23814.72|23937.89|23817.89|23934.45|23814.45|10
1637078670000|2021-11-16 16:04:30|23933.62|23813.62|23925.79|23805.79|23933.62|23813.62|23925.79|23805.79|10
1637078680000|2021-11-16 16:04:40|23923.71|23803.71|23917.24|23797.24|23923.71|23803.71|23916.65|23796.65|10
1637078690000|2021-11-16 16:04:50|23915.5|23795.5|23904.57|23784.57|23915.5|23795.5|23904.57|23784.57|10
1637078700000|2021-11-16 16:05:00|23905.37|23785.37|23900.02|23780.02|23905.37|23785.37|23900.02|23780.02|10
1637078710000|2021-11-16 16:05:10|23900.73|23780.73|23902.83|23782.83|23902.83|23782.83|23898.43|23778.43|10
1637078720000|2021-11-16 16:05:20|23904.06|23784.06|23901.43|23781.43|23904.47|23784.47|23901.43|23781.43|10
1637078730000|2021-11-16 16:05:30|23900.62|23780.62|23896.87|23776.87|23900.62|23780.62|23896.78|23776.78|10
1637078740000|2021-11-16 16:05:40|23896.22|23776.22|23894.77|23774.77|23897.57|23777.57|23893.26|23773.26|10
1637078750000|2021-11-16 16:05:50|23893.69|23773.69|23892.28|23772.28|23894.03|23774.03|23891.13|23771.13|10
1637078760000|2021-11-16 16:06:00|23892.06|23772.06|23886.8|23766.8|23892.91|23772.91|23886.21|23766.21|10
1637078770000|2021-11-16 16:06:10|23886.19|23766.19|23875.09|23755.09|23886.19|23766.19|23875.09|23755.09|10
1637078780000|2021-11-16 16:06:20|23874.97|23754.97|23869.27|23749.27|23874.97|23754.97|23869.06|23749.06|10
1637078790000|2021-11-16 16:06:30|23867.56|23747.56|23865.02|23745.02|23867.56|23747.56|23864.73|23744.73|10
1637078800000|2021-11-16 16:06:40|23864.98|23744.98|23866.56|23746.56|23866.56|23746.56|23864.48|23744.48|10
1637078810000|2021-11-16 16:06:50|23867.41|23747.41|23859.36|23739.36|23868.19|23748.19|23859.36|23739.36|10
1637078820000|2021-11-16 16:07:00|23860.24|23740.24|23852.78|23732.78|23860.24|23740.24|23852.78|23732.78|9
1637078830000|2021-11-16 16:07:10|23851.54|23731.54|23849.86|23729.86|23851.54|23731.54|23848.86|23728.86|9
1637078840000|2021-11-16 16:07:20|23849.49|23729.49|23839.66|23719.66|23849.49|23729.49|23839.66|23719.66|10
1637078850000|2021-11-16 16:07:30|23839.51|23719.51|23833.08|23713.08|23839.72|23719.72|23833.05|23713.05|10
1637078860000|2021-11-16 16:07:40|23833.67|23713.67|23841.58|23721.58|23841.58|23721.58|23833.67|23713.67|9
1637078870000|2021-11-16 16:07:50|23840.87|23720.87|23841.66|23721.66|23842.78|23722.78|23840.87|23720.87|10
1637078880000|2021-11-16 16:08:00|23841.74|23721.74|23841.25|23721.25|23841.87|23721.87|23840.27|23720.27|10
1637078890000|2021-11-16 16:08:10|23840.82|23720.82|23843.05|23723.05|23843.05|23723.05|23840.4|23720.4|10
1637078900000|2021-11-16 16:08:20|23843.74|23723.74|23841.43|23721.43|23843.74|23723.74|23841.43|23721.43|9
1637078910000|2021-11-16 16:08:30|23841.44|23721.44|23841.42|23721.42|23841.45|23721.45|23840.47|23720.47|10
1637078920000|2021-11-16 16:08:40|23841.75|23721.75|23841.91|23721.91|23841.91|23721.91|23839.62|23719.62|10
1637078930000|2021-11-16 16:08:50|23841.71|23721.71|23839.93|23719.93|23841.71|23721.71|23837.61|23717.61|10
1637078940000|2021-11-16 16:09:00|23840.39|23720.39|23840.13|23720.13|23840.39|23720.39|23838.49|23718.49|9
1637078950000|2021-11-16 16:09:10|23839.75|23719.75|23844.37|23724.37|23844.37|23724.37|23839.75|23719.75|10
1637078960000|2021-11-16 16:09:20|23842.79|23722.79|23848.89|23728.89|23849.15|23729.15|23842.57|23722.57|10
1637078970000|2021-11-16 16:09:30|23848.56|23728.56|23853.77|23733.77|23853.87|23733.87|23848.56|23728.56|10
1637078980000|2021-11-16 16:09:40|23854.62|23734.62|23858.97|23738.97|23859.15|23739.15|23854.62|23734.62|10
1637078990000|2021-11-16 16:09:50|23859.27|23739.27|23860.96|23740.96|23861.88|23741.88|23858.72|23738.72|10
1637079000000|2021-11-16 16:10:00|23861.19|23741.19|23862.54|23742.54|23863.79|23743.79|23861.19|23741.19|9
1637079010000|2021-11-16 16:10:10|23862.27|23742.27|23864.52|23744.52|23864.82|23744.82|23862.27|23742.27|10
1637079020000|2021-11-16 16:10:20|23864.42|23744.42|23865.75|23745.75|23865.75|23745.75|23861.56|23741.56|10
1637079030000|2021-11-16 16:10:30|23866.74|23746.74|23874.41|23754.41|23874.41|23754.41|23866.74|23746.74|10
1637079040000|2021-11-16 16:10:40|23875.01|23755.01|23879.29|23759.29|23879.29|23759.29|23875.01|23755.01|10
1637079050000|2021-11-16 16:10:50|23879.43|23759.43|23880.53|23760.53|23881.99|23761.99|23879.38|23759.38|10
1637079060000|2021-11-16 16:11:00|23881.02|23761.02|23885.87|23765.87|23885.87|23765.87|23881.02|23761.02|10
1637079070000|2021-11-16 16:11:10|23886.94|23766.94|23900.88|23780.88|23900.88|23780.88|23886.94|23766.94|10
1637079080000|2021-11-16 16:11:20|23901.27|23781.27|23901.51|23781.51|23904.15|23784.15|23901.2|23781.2|10
1637079090000|2021-11-16 16:11:30|23901.71|23781.71|23903.51|23783.51|23904.2|23784.2|23901.71|23781.71|10
1637079100000|2021-11-16 16:11:40|23903.05|23783.05|23897.16|23777.16|23903.05|23783.05|23896.12|23776.12|10
1637079110000|2021-11-16 16:11:50|23896.99|23776.99|23897.46|23777.46|23897.46|23777.46|23893.69|23773.69|10
1637079120000|2021-11-16 16:12:00|23897.52|23777.52|23899.49|23779.49|23899.85|23779.85|23897.52|23777.52|10
1637079130000|2021-11-16 16:12:10|23899.67|23779.67|23900.68|23780.68|23901.11|23781.11|23899.67|23779.67|8
1637079140000|2021-11-16 16:12:20|23901.18|23781.18|23907.68|23787.68|23907.68|23787.68|23901.18|23781.18|10
1637079150000|2021-11-16 16:12:30|23907.97|23787.97|23918.12|23798.12|23918.12|23798.12|23907.97|23787.97|10
1637079160000|2021-11-16 16:12:40|23918.31|23798.31|23922.61|23802.61|23922.61|23802.61|23918.31|23798.31|10
1637079170000|2021-11-16 16:12:50|23923.07|23803.07|23925.41|23805.41|23925.75|23805.75|23923.07|23803.07|10
1637079180000|2021-11-16 16:13:00|23927.15|23807.15|23933.09|23813.09|23933.16|23813.16|23927.15|23807.15|10
1637079190000|2021-11-16 16:13:10|23933.28|23813.28|23943.12|23823.12|23943.24|23823.24|23933.28|23813.28|10
1637079200000|2021-11-16 16:13:20|23942.95|23822.95|23942.98|23822.98|23943.56|23823.56|23942.28|23822.28|10
1637079210000|2021-11-16 16:13:30|23942.96|23822.96|23942.69|23822.69|23942.96|23822.96|23941.94|23821.94|10
1637079220000|2021-11-16 16:13:40|23942.65|23822.65|23943.49|23823.49|23943.49|23823.49|23942.19|23822.19|9
1637079230000|2021-11-16 16:13:50|23943.7|23823.7|23944.75|23824.75|23945.37|23825.37|23943.7|23823.7|10
1637079240000|2021-11-16 16:14:00|23944.4|23824.4|23943.85|23823.85|23944.4|23824.4|23943.04|23823.04|10
1637079250000|2021-11-16 16:14:10|23944.02|23824.02|23945.42|23825.42|23945.72|23825.72|23944.02|23824.02|10
1637079260000|2021-11-16 16:14:20|23946|23826|23941.5|23821.5|23946|23826|23941.5|23821.5|10
1637079270000|2021-11-16 16:14:30|23941.41|23821.41|23944.04|23824.04|23944.04|23824.04|23941.12|23821.12|10
1637079280000|2021-11-16 16:14:40|23943.9|23823.9|23946.37|23826.37|23947.2|23827.2|23943.9|23823.9|10
1637079290000|2021-11-16 16:14:50|23946.44|23826.44|23948.76|23828.76|23948.78|23828.78|23946.44|23826.44|10
1637079300000|2021-11-16 16:15:00|23948.6|23828.6|23947.32|23827.32|23948.6|23828.6|23946.04|23826.04|10
1637079310000|2021-11-16 16:15:10|23945.95|23825.95|23948.19|23828.19|23948.19|23828.19|23945.9|23825.9|10
1637079320000|2021-11-16 16:15:20|23948.23|23828.23|23949.43|23829.43|23949.43|23829.43|23948.13|23828.13|10
1637079330000|2021-11-16 16:15:30|23949.75|23829.75|23951.42|23831.42|23951.9|23831.9|23949.26|23829.26|10
1637079340000|2021-11-16 16:15:40|23951.26|23831.26|23955.25|23835.25|23955.25|23835.25|23950.78|23830.78|10
1637079350000|2021-11-16 16:15:50|23956.21|23836.21|23960.74|23840.74|23960.74|23840.74|23956.16|23836.16|9
1637079360000|2021-11-16 16:16:00|23961.04|23841.04|23969.94|23849.94|23969.94|23849.94|23961.04|23841.04|10
1637079370000|2021-11-16 16:16:10|23970.86|23850.86|23975.51|23855.51|23975.51|23855.51|23970.86|23850.86|10
1637079380000|2021-11-16 16:16:20|23974.23|23854.23|23978.67|23858.67|23978.67|23858.67|23974.23|23854.23|10
1637079390000|2021-11-16 16:16:30|23977.41|23857.41|23978.57|23858.57|23978.57|23858.57|23977.41|23857.41|10
1637079400000|2021-11-16 16:16:40|23978.99|23858.99|23979.67|23859.67|23982.59|23862.59|23978.99|23858.99|10
1637079410000|2021-11-16 16:16:50|23980.13|23860.13|23979.77|23859.77|23980.52|23860.52|23978.26|23858.26|10
1637079420000|2021-11-16 16:17:00|23981.76|23861.76|23987.04|23867.04|23987.29|23867.29|23981.76|23861.76|10
1637079430000|2021-11-16 16:17:10|23987.91|23867.91|24008.11|23888.11|24008.11|23888.11|23987.91|23867.91|10
1637079440000|2021-11-16 16:17:20|24007.64|23887.64|24012.14|23892.14|24013.14|23893.14|24007.64|23887.64|10
1637079450000|2021-11-16 16:17:30|24013.27|23893.27|24015.78|23895.78|24015.78|23895.78|24013.27|23893.27|10
1637079460000|2021-11-16 16:17:40|24015.75|23895.75|24013.49|23893.49|24016.27|23896.27|24013.4|23893.4|9
1637079470000|2021-11-16 16:17:50|24013.36|23893.36|24007.66|23887.66|24013.36|23893.36|24007.26|23887.26|10
1637079480000|2021-11-16 16:18:00|24008.21|23888.21|24002.98|23882.98|24008.21|23888.21|24002.53|23882.53|9
1637079490000|2021-11-16 16:18:10|24004.74|23884.74|24003.44|23883.44|24004.74|23884.74|24002.59|23882.59|9
1637079500000|2021-11-16 16:18:20|24003.56|23883.56|23998.99|23878.99|24003.96|23883.96|23998.9|23878.9|10
1637079510000|2021-11-16 16:18:30|23998.25|23878.25|23995.91|23875.91|23998.25|23878.25|23995.58|23875.58|10
1637079520000|2021-11-16 16:18:40|23994.95|23874.95|23990.63|23870.63|23994.95|23874.95|23990.63|23870.63|10
1637079530000|2021-11-16 16:18:50|23990.45|23870.45|23988.72|23868.72|23990.45|23870.45|23988.35|23868.35|10
1637079540000|2021-11-16 16:19:00|23987.81|23867.81|23983.68|23863.68|23987.81|23867.81|23983.68|23863.68|10
1637079550000|2021-11-16 16:19:10|23983.58|23863.58|23976.77|23856.77|23983.58|23863.58|23976.71|23856.71|10
1637079560000|2021-11-16 16:19:20|23975.19|23855.19|23962.17|23842.17|23975.19|23855.19|23962.03|23842.03|10
1637079570000|2021-11-16 16:19:30|23960.1|23840.1|23955.81|23835.81|23960.1|23840.1|23955.81|23835.81|10
1637079580000|2021-11-16 16:19:40|23955.61|23835.61|23950.14|23830.14|23955.61|23835.61|23950.14|23830.14|10
1637079590000|2021-11-16 16:19:50|23949|23829|23947.87|23827.87|23949|23829|23947.08|23827.08|10
1637079600000|2021-11-16 16:20:00|23947.79|23827.79|23947.65|23827.65|23948.75|23828.75|23947.34|23827.34|10
1637079610000|2021-11-16 16:20:10|23947.59|23827.59|23947.42|23827.42|23948.6|23828.6|23947.06|23827.06|10
1637079620000|2021-11-16 16:20:20|23947.44|23827.44|23947.53|23827.53|23947.69|23827.69|23946.26|23826.26|10
1637079630000|2021-11-16 16:20:30|23946.96|23826.96|23942.22|23822.22|23946.96|23826.96|23942.22|23822.22|10
1637079640000|2021-11-16 16:20:40|23942.12|23822.12|23941.9|23821.9|23947.89|23827.89|23941.9|23821.9|10
1637079650000|2021-11-16 16:20:50|23943.64|23823.64|23945.75|23825.75|23945.75|23825.75|23943.36|23823.36|10
1637079660000|2021-11-16 16:21:00|23946.02|23826.02|23945.61|23825.61|23946.03|23826.03|23945.36|23825.36|10
1637079670000|2021-11-16 16:21:10|23945.27|23825.27|23945.51|23825.51|23947.14|23827.14|23944.1|23824.1|10
1637079680000|2021-11-16 16:21:20|23945.72|23825.72|23946.35|23826.35|23946.84|23826.84|23945.66|23825.66|10
1637079690000|2021-11-16 16:21:30|23946.12|23826.12|23943.2|23823.2|23946.12|23826.12|23943.09|23823.09|10
1637079700000|2021-11-16 16:21:40|23943.01|23823.01|23941.34|23821.34|23944.15|23824.15|23941.03|23821.03|10
1637079710000|2021-11-16 16:21:50|23940.62|23820.62|23941.6|23821.6|23941.6|23821.6|23940.42|23820.42|10
1637079720000|2021-11-16 16:22:00|23941.77|23821.77|23941.38|23821.38|23941.77|23821.77|23938.62|23818.62|10
1637079730000|2021-11-16 16:22:10|23943.74|23823.74|23945.08|23825.08|23945.29|23825.29|23942.25|23822.25|10
1637079740000|2021-11-16 16:22:20|23945.04|23825.04|23950.92|23830.92|23951.26|23831.26|23945.04|23825.04|10
1637079750000|2021-11-16 16:22:30|23951.59|23831.59|23954.74|23834.74|23955.55|23835.55|23951.59|23831.59|9
1637079760000|2021-11-16 16:22:40|23954.78|23834.78|23953.28|23833.28|23955|23835|23953.28|23833.28|10
1637079770000|2021-11-16 16:22:50|23953.15|23833.15|23951.81|23831.81|23953.65|23833.65|23951.58|23831.58|10
1637079780000|2021-11-16 16:23:00|23951.73|23831.73|23952.92|23832.92|23952.92|23832.92|23951.24|23831.24|9
1637079790000|2021-11-16 16:23:10|23952.74|23832.74|23955.13|23835.13|23955.48|23835.48|23952.31|23832.31|10
1637079800000|2021-11-16 16:23:20|23955.07|23835.07|23958.33|23838.33|23958.81|23838.81|23955.07|23835.07|10
1637079810000|2021-11-16 16:23:30|23958.42|23838.42|23956.73|23836.73|23958.42|23838.42|23956.73|23836.73|10
1637079820000|2021-11-16 16:23:40|23956.69|23836.69|23951.68|23831.68|23957.28|23837.28|23951.68|23831.68|10
1637079830000|2021-11-16 16:23:50|23950.12|23830.12|23935.74|23815.74|23950.12|23830.12|23935.74|23815.74|10
1637079840000|2021-11-16 16:24:00|23936.62|23816.62|23932.63|23812.63|23936.62|23816.62|23932.63|23812.63|9
1637079850000|2021-11-16 16:24:10|23930.74|23810.74|23926.69|23806.69|23931.34|23811.34|23926.44|23806.44|10
1637079860000|2021-11-16 16:24:20|23926.55|23806.55|23924.8|23804.8|23927.83|23807.83|23924.8|23804.8|10
1637079870000|2021-11-16 16:24:30|23923.67|23803.67|23917.46|23797.46|23923.67|23803.67|23917.46|23797.46|10
1637079880000|2021-11-16 16:24:40|23917.85|23797.85|23911.81|23791.81|23917.85|23797.85|23911.81|23791.81|10
1637079890000|2021-11-16 16:24:50|23912.32|23792.32|23909.3|23789.3|23912.32|23792.32|23909.3|23789.3|10
1637079900000|2021-11-16 16:25:00|23908.73|23788.73|23899.84|23779.84|23908.73|23788.73|23899.84|23779.84|10
1637079910000|2021-11-16 16:25:10|23898.47|23778.47|23891.8|23771.8|23898.47|23778.47|23891.8|23771.8|10
1637079920000|2021-11-16 16:25:20|23891.64|23771.64|23891.97|23771.97|23892.92|23772.92|23889.73|23769.73|10
1637079930000|2021-11-16 16:25:30|23891.28|23771.28|23892.35|23772.35|23892.35|23772.35|23890.32|23770.32|9
1637079940000|2021-11-16 16:25:40|23893.12|23773.12|23889.18|23769.18|23893.12|23773.12|23889.18|23769.18|10
1637079950000|2021-11-16 16:25:50|23888.92|23768.92|23889.89|23769.89|23889.89|23769.89|23887.82|23767.82|10
1637079960000|2021-11-16 16:26:00|23889.72|23769.72|23891.79|23771.79|23892.01|23772.01|23889.08|23769.08|9
1637079970000|2021-11-16 16:26:10|23892.27|23772.27|23898.88|23778.88|23898.88|23778.88|23891.93|23771.93|10
1637079980000|2021-11-16 16:26:20|23898.54|23778.54|23899.52|23779.52|23899.75|23779.75|23898.18|23778.18|10
1637079990000|2021-11-16 16:26:30|23899.61|23779.61|23897.31|23777.31|23899.61|23779.61|23897.23|23777.23|10
1637080000000|2021-11-16 16:26:40|23896.86|23776.86|23897.76|23777.76|23898.43|23778.43|23896.66|23776.66|10
1637080010000|2021-11-16 16:26:50|23897.89|23777.89|23895.92|23775.92|23897.89|23777.89|23895.08|23775.08|10
1637080020000|2021-11-16 16:27:00|23895.19|23775.19|23895.14|23775.14|23895.93|23775.93|23894.91|23774.91|10
1637080030000|2021-11-16 16:27:10|23895.02|23775.02|23892.58|23772.58|23895.87|23775.87|23892.23|23772.23|10
1637080040000|2021-11-16 16:27:20|23892.4|23772.4|23889.87|23769.87|23892.45|23772.45|23889.87|23769.87|10
1637080050000|2021-11-16 16:27:30|23889.78|23769.78|23886.8|23766.8|23889.78|23769.78|23886.8|23766.8|9
1637080060000|2021-11-16 16:27:40|23886.54|23766.54|23887.73|23767.73|23887.73|23767.73|23885.69|23765.69|10
1637080070000|2021-11-16 16:27:50|23886.74|23766.74|23884.5|23764.5|23886.74|23766.74|23884.5|23764.5|9
1637080080000|2021-11-16 16:28:00|23885.02|23765.02|23885.85|23765.85|23885.98|23765.98|23884.53|23764.53|10
1637080090000|2021-11-16 16:28:10|23885.98|23765.98|23883.24|23763.24|23885.98|23765.98|23882.56|23762.56|10
1637080100000|2021-11-16 16:28:20|23882.9|23762.9|23880.97|23760.97|23882.9|23762.9|23880.82|23760.82|10
1637080110000|2021-11-16 16:28:30|23881.44|23761.44|23887.52|23767.52|23887.52|23767.52|23881.44|23761.44|10
1637080120000|2021-11-16 16:28:40|23887.88|23767.88|23891.98|23771.98|23891.98|23771.98|23887.8|23767.8|9
1637080130000|2021-11-16 16:28:50|23892.75|23772.75|23892.17|23772.17|23894.11|23774.11|23891.67|23771.67|10
1637080140000|2021-11-16 16:29:00|23892.15|23772.15|23890.08|23770.08|23892.75|23772.75|23888.57|23768.57|10
1637080150000|2021-11-16 16:29:10|23890.85|23770.85|23900.32|23780.32|23900.32|23780.32|23890.85|23770.85|10
1637080160000|2021-11-16 16:29:20|23900.55|23780.55|23895.77|23775.77|23901.14|23781.14|23895.24|23775.24|10
1637080170000|2021-11-16 16:29:30|23897.04|23777.04|23894.77|23774.77|23897.04|23777.04|23893.75|23773.75|10
1637080180000|2021-11-16 16:29:40|23894.49|23774.49|23892.78|23772.78|23894.54|23774.54|23892.78|23772.78|10
1637080190000|2021-11-16 16:29:50|23893.01|23773.01|23894.57|23774.57|23894.57|23774.57|23893.01|23773.01|10
1637080200000|2021-11-16 16:30:00|23894.62|23774.62|23895.83|23775.83|23896.05|23776.05|23893.97|23773.97|10
1637080210000|2021-11-16 16:30:10|23895.75|23775.75|23895.7|23775.7|23896.22|23776.22|23895.21|23775.21|10
1637080220000|2021-11-16 16:30:20|23895.95|23775.95|23900.86|23780.86|23900.86|23780.86|23895.76|23775.76|10
1637080230000|2021-11-16 16:30:30|23900.19|23780.19|23901.56|23781.56|23901.56|23781.56|23899.9|23779.9|10
1637080240000|2021-11-16 16:30:40|23901.91|23781.91|23905.92|23785.92|23905.92|23785.92|23901.91|23781.91|10
1637080250000|2021-11-16 16:30:50|23905.76|23785.76|23907.61|23787.61|23907.61|23787.61|23905.08|23785.08|10
1637080260000|2021-11-16 16:31:00|23908.62|23788.62|23909.83|23789.83|23909.99|23789.99|23908.62|23788.62|10
1637080270000|2021-11-16 16:31:10|23908.97|23788.97|23909.61|23789.61|23909.61|23789.61|23908.24|23788.24|10
1637080280000|2021-11-16 16:31:20|23910|23790|23908.85|23788.85|23910.27|23790.27|23908.85|23788.85|10
1637080290000|2021-11-16 16:31:30|23909.21|23789.21|23908.51|23788.51|23909.71|23789.71|23908.51|23788.51|9
1637080300000|2021-11-16 16:31:40|23908.35|23788.35|23911.34|23791.34|23911.34|23791.34|23908.35|23788.35|9
1637080310000|2021-11-16 16:31:50|23912.36|23792.36|23915.62|23795.62|23916.03|23796.03|23912.36|23792.36|10
1637080320000|2021-11-16 16:32:00|23917.32|23797.32|23917.63|23797.63|23917.63|23797.63|23916.63|23796.63|10
1637080330000|2021-11-16 16:32:10|23917.06|23797.06|23919.7|23799.7|23919.7|23799.7|23917.06|23797.06|10
1637080340000|2021-11-16 16:32:20|23919.83|23799.83|23921.56|23801.56|23921.56|23801.56|23919.73|23799.73|10
1637080350000|2021-11-16 16:32:30|23920.18|23800.18|23919.16|23799.16|23920.18|23800.18|23919.07|23799.07|9
1637080360000|2021-11-16 16:32:40|23919.3|23799.3|23919.95|23799.95|23920.13|23800.13|23919.04|23799.04|9
1637080370000|2021-11-16 16:32:50|23920.31|23800.31|23921.31|23801.31|23921.31|23801.31|23919.65|23799.65|9
1637080380000|2021-11-16 16:33:00|23921.34|23801.34|23922.42|23802.42|23922.42|23802.42|23921.32|23801.32|9
1637080390000|2021-11-16 16:33:10|23922.52|23802.52|23922.81|23802.81|23922.82|23802.82|23921.62|23801.62|10
1637080400000|2021-11-16 16:33:20|23922.72|23802.72|23921.59|23801.59|23922.72|23802.72|23921|23801|10
1637080410000|2021-11-16 16:33:30|23921.39|23801.39|23924.18|23804.18|23924.18|23804.18|23921.3|23801.3|10
1637080420000|2021-11-16 16:33:40|23924|23804|23927.91|23807.91|23927.91|23807.91|23924|23804|10
1637080430000|2021-11-16 16:33:50|23928.56|23808.56|23929.77|23809.77|23929.77|23809.77|23928.26|23808.26|10
1637080440000|2021-11-16 16:34:00|23929.86|23809.86|23934.34|23814.34|23934.65|23814.65|23929.86|23809.86|9
1637080450000|2021-11-16 16:34:10|23934.23|23814.23|23927.66|23807.66|23934.23|23814.23|23927.6|23807.6|10
1637080460000|2021-11-16 16:34:20|23926.3|23806.3|23921.78|23801.78|23926.3|23806.3|23921.78|23801.78|10
1637080470000|2021-11-16 16:34:30|23921.76|23801.76|23920.41|23800.41|23921.76|23801.76|23918.88|23798.88|10
1637080480000|2021-11-16 16:34:40|23920.7|23800.7|23918.55|23798.55|23920.7|23800.7|23918.34|23798.34|10
1637080490000|2021-11-16 16:34:50|23918.06|23798.06|23909.75|23789.75|23918.12|23798.12|23909.75|23789.75|10
1637080500000|2021-11-16 16:35:00|23910.54|23790.54|23904.88|23784.88|23910.54|23790.54|23904.82|23784.82|10
1637080510000|2021-11-16 16:35:10|23904.73|23784.73|23904.64|23784.64|23905.79|23785.79|23903.33|23783.33|8
1637080520000|2021-11-16 16:35:20|23906.64|23786.64|23913.56|23793.56|23913.59|23793.59|23906.31|23786.31|10
1637080530000|2021-11-16 16:35:30|23914.39|23794.39|23914.82|23794.82|23915.65|23795.65|23913.72|23793.72|10
1637080540000|2021-11-16 16:35:40|23914.88|23794.88|23916.08|23796.08|23916.62|23796.62|23914.88|23794.88|10
1637080550000|2021-11-16 16:35:50|23917.01|23797.01|23921.67|23801.67|23921.67|23801.67|23916.26|23796.26|10
1637080560000|2021-11-16 16:36:00|23922.12|23802.12|23926.53|23806.53|23926.53|23806.53|23922.12|23802.12|10
1637080570000|2021-11-16 16:36:10|23927.8|23807.8|23926.23|23806.23|23927.8|23807.8|23925.7|23805.7|10
1637080580000|2021-11-16 16:36:20|23926.45|23806.45|23927.42|23807.42|23927.65|23807.65|23925.14|23805.14|10
1637080590000|2021-11-16 16:36:30|23927.5|23807.5|23925.4|23805.4|23927.64|23807.64|23925.4|23805.4|10
1637080600000|2021-11-16 16:36:40|23925.24|23805.24|23921.98|23801.98|23926.58|23806.58|23921.98|23801.98|10
1637080610000|2021-11-16 16:36:50|23921.83|23801.83|23922.15|23802.15|23922.16|23802.16|23919.41|23799.41|10
1637080620000|2021-11-16 16:37:00|23921.87|23801.87|23923.05|23803.05|23923.76|23803.76|23921.87|23801.87|9
1637080630000|2021-11-16 16:37:10|23922.9|23802.9|23923.65|23803.65|23923.65|23803.65|23922.34|23802.34|10
1637080640000|2021-11-16 16:37:20|23924.12|23804.12|23929.02|23809.02|23929.02|23809.02|23924.12|23804.12|10
1637080650000|2021-11-16 16:37:30|23929.84|23809.84|23929.68|23809.68|23930.44|23810.44|23929.17|23809.17|9
1637080660000|2021-11-16 16:37:40|23929.79|23809.79|23929.29|23809.29|23929.79|23809.79|23928.92|23808.92|9
1637080670000|2021-11-16 16:37:50|23928.84|23808.84|23929.59|23809.59|23930.52|23810.52|23928.84|23808.84|9
1637080680000|2021-11-16 16:38:00|23930.19|23810.19|23931.46|23811.46|23931.46|23811.46|23930.19|23810.19|10
1637080690000|2021-11-16 16:38:10|23931.6|23811.6|23932.12|23812.12|23932.12|23812.12|23931.48|23811.48|8
1637080700000|2021-11-16 16:38:20|23932.54|23812.54|23930.95|23810.95|23932.92|23812.92|23930.95|23810.95|9
1637080710000|2021-11-16 16:38:30|23930.78|23810.78|23929.07|23809.07|23930.78|23810.78|23928.98|23808.98|10
1637080720000|2021-11-16 16:38:40|23928.85|23808.85|23927.79|23807.79|23928.85|23808.85|23927.53|23807.53|9
1637080730000|2021-11-16 16:38:50|23927.54|23807.54|23928.3|23808.3|23928.3|23808.3|23926.5|23806.5|8
1637080740000|2021-11-16 16:39:00|23928.11|23808.11|23929.03|23809.03|23929.03|23809.03|23928.11|23808.11|10
1637080750000|2021-11-16 16:39:10|23928.42|23808.42|23930.72|23810.72|23930.72|23810.72|23928.42|23808.42|10
1637080760000|2021-11-16 16:39:20|23930.18|23810.18|23929.96|23809.96|23930.65|23810.65|23928.47|23808.47|9
1637080770000|2021-11-16 16:39:30|23929.53|23809.53|23925.11|23805.11|23929.53|23809.53|23925.11|23805.11|10
1637080780000|2021-11-16 16:39:40|23922.47|23802.47|23915.58|23795.58|23922.47|23802.47|23915.58|23795.58|10
1637080790000|2021-11-16 16:39:50|23914.68|23794.68|23908.69|23788.69|23914.68|23794.68|23908.28|23788.28|10
1637080800000|2021-11-16 16:40:00|23908.75|23788.75|23906.97|23786.97|23908.75|23788.75|23906.51|23786.51|10
1637080810000|2021-11-16 16:40:10|23907.6|23787.6|23915.25|23795.25|23915.25|23795.25|23907.37|23787.37|10
1637080820000|2021-11-16 16:40:20|23915.63|23795.63|23911.64|23791.64|23915.63|23795.63|23911.59|23791.59|9
1637080830000|2021-11-16 16:40:30|23911.66|23791.66|23909.22|23789.22|23911.66|23791.66|23908.63|23788.63|10
1637080840000|2021-11-16 16:40:40|23909.34|23789.34|23909.95|23789.95|23910.77|23790.77|23909.34|23789.34|10
1637080850000|2021-11-16 16:40:50|23909.7|23789.7|23910.25|23790.25|23910.61|23790.61|23909.12|23789.12|10
1637080860000|2021-11-16 16:41:00|23910.07|23790.07|23905.04|23785.04|23910.07|23790.07|23905.04|23785.04|10
1637080870000|2021-11-16 16:41:10|23904.51|23784.51|23895.7|23775.7|23904.72|23784.72|23895.7|23775.7|10
1637080880000|2021-11-16 16:41:20|23893.19|23773.19|23881.21|23761.21|23893.19|23773.19|23881.21|23761.21|10
1637080890000|2021-11-16 16:41:30|23880.55|23760.55|23874.61|23754.61|23880.55|23760.55|23873.97|23753.97|10
1637080900000|2021-11-16 16:41:40|23874.38|23754.38|23874.54|23754.54|23876.95|23756.95|23874.38|23754.38|10
1637080910000|2021-11-16 16:41:50|23874.9|23754.9|23870.82|23750.82|23874.9|23754.9|23869.92|23749.92|10
1637080920000|2021-11-16 16:42:00|23870.76|23750.76|23868.54|23748.54|23870.76|23750.76|23867.29|23747.29|10
1637080930000|2021-11-16 16:42:10|23869.46|23749.46|23864.93|23744.93|23869.46|23749.46|23864.93|23744.93|10
1637080940000|2021-11-16 16:42:20|23864.66|23744.66|23855.28|23735.28|23864.66|23744.66|23855.28|23735.28|10
1637080950000|2021-11-16 16:42:30|23855.63|23735.63|23857.71|23737.71|23857.71|23737.71|23853.66|23733.66|10
1637080960000|2021-11-16 16:42:40|23858.21|23738.21|23875.81|23755.81|23875.81|23755.81|23857.94|23737.94|10
1637080970000|2021-11-16 16:42:50|23876.26|23756.26|23887.92|23767.92|23887.92|23767.92|23876.26|23756.26|9
1637080980000|2021-11-16 16:43:00|23888.27|23768.27|23890.59|23770.59|23890.59|23770.59|23888.09|23768.09|10
1637080990000|2021-11-16 16:43:10|23889.54|23769.54|23886.29|23766.29|23889.54|23769.54|23886.29|23766.29|10
1637081000000|2021-11-16 16:43:20|23886.76|23766.76|23884.59|23764.59|23886.78|23766.78|23884.41|23764.41|10
1637081010000|2021-11-16 16:43:30|23884.71|23764.71|23887.45|23767.45|23887.45|23767.45|23884.71|23764.71|10
1637081020000|2021-11-16 16:43:40|23887.12|23767.12|23885.27|23765.27|23887.57|23767.57|23885.01|23765.01|10
1637081030000|2021-11-16 16:43:50|23884.64|23764.64|23886.78|23766.78|23886.78|23766.78|23884.16|23764.16|10
1637081040000|2021-11-16 16:44:00|23887.41|23767.41|23888.93|23768.93|23889.43|23769.43|23887.41|23767.41|10
1637081050000|2021-11-16 16:44:10|23888.82|23768.82|23889.34|23769.34|23889.34|23769.34|23888.02|23768.02|10
1637081060000|2021-11-16 16:44:20|23889.38|23769.38|23890.41|23770.41|23891.37|23771.37|23889.38|23769.38|9
1637081070000|2021-11-16 16:44:30|23890.27|23770.27|23889.78|23769.78|23890.79|23770.79|23889.78|23769.78|10
1637081080000|2021-11-16 16:44:40|23889.72|23769.72|23890.62|23770.62|23890.62|23770.62|23887.94|23767.94|10
1637081090000|2021-11-16 16:44:50|23890.66|23770.66|23892.55|23772.55|23893.04|23773.04|23890.66|23770.66|10
1637081100000|2021-11-16 16:45:00|23891.96|23771.96|23890.23|23770.23|23892.42|23772.42|23890.23|23770.23|10
1637081110000|2021-11-16 16:45:10|23890.21|23770.21|23890.39|23770.39|23890.42|23770.42|23889.66|23769.66|10
1637081120000|2021-11-16 16:45:20|23890.26|23770.26|23893.67|23773.67|23893.67|23773.67|23890.26|23770.26|10
1637081130000|2021-11-16 16:45:30|23893.9|23773.9|23895.37|23775.37|23895.96|23775.96|23893.71|23773.71|10
1637081140000|2021-11-16 16:45:40|23896.01|23776.01|23900.12|23780.12|23900.12|23780.12|23896.01|23776.01|10
1637081150000|2021-11-16 16:45:50|23900.07|23780.07|23904.84|23784.84|23904.84|23784.84|23900.07|23780.07|10
1637081160000|2021-11-16 16:46:00|23905.32|23785.32|23907.75|23787.75|23908.19|23788.19|23905.32|23785.32|10
1637081170000|2021-11-16 16:46:10|23908.5|23788.5|23907.54|23787.54|23908.5|23788.5|23907.06|23787.06|9
1637081180000|2021-11-16 16:46:20|23908.04|23788.04|23909.76|23789.76|23909.87|23789.87|23908.01|23788.01|10
1637081190000|2021-11-16 16:46:30|23909.85|23789.85|23912.27|23792.27|23912.27|23792.27|23909.79|23789.79|10
1637081200000|2021-11-16 16:46:40|23911.45|23791.45|23913.1|23793.1|23913.1|23793.1|23911.45|23791.45|9
1637081210000|2021-11-16 16:46:50|23913.36|23793.36|23914.18|23794.18|23915.27|23795.27|23912.79|23792.79|10
1637081220000|2021-11-16 16:47:00|23914.16|23794.16|23911.59|23791.59|23914.22|23794.22|23911.59|23791.59|10
1637081230000|2021-11-16 16:47:10|23911.6|23791.6|23911.66|23791.66|23913.18|23793.18|23910.99|23790.99|10
1637081240000|2021-11-16 16:47:20|23911.9|23791.9|23913.82|23793.82|23913.95|23793.95|23911.9|23791.9|10
1637081250000|2021-11-16 16:47:30|23913.6|23793.6|23913.1|23793.1|23913.6|23793.6|23912.2|23792.2|10
1637081260000|2021-11-16 16:47:40|23913.01|23793.01|23913.25|23793.25|23913.81|23793.81|23911.44|23791.44|10
1637081270000|2021-11-16 16:47:50|23913.12|23793.12|23911.59|23791.59|23913.23|23793.23|23911.59|23791.59|10
1637081280000|2021-11-16 16:48:00|23911.51|23791.51|23912.55|23792.55|23912.55|23792.55|23910.84|23790.84|9
1637081290000|2021-11-16 16:48:10|23912.54|23792.54|23912.01|23792.01|23912.54|23792.54|23910.67|23790.67|10
1637081300000|2021-11-16 16:48:20|23912.41|23792.41|23914.59|23794.59|23914.59|23794.59|23912.25|23792.25|10
1637081310000|2021-11-16 16:48:30|23913.91|23793.91|23915.58|23795.58|23915.82|23795.82|23913.91|23793.91|10
1637081320000|2021-11-16 16:48:40|23915.6|23795.6|23918.01|23798.01|23918.02|23798.02|23915.58|23795.58|10
1637081330000|2021-11-16 16:48:50|23917.69|23797.69|23921.45|23801.45|23921.45|23801.45|23916.81|23796.81|10
1637081340000|2021-11-16 16:49:00|23921.49|23801.49|23923.61|23803.61|23923.62|23803.62|23921.33|23801.33|10
1637081350000|2021-11-16 16:49:10|23924.31|23804.31|23928.68|23808.68|23928.68|23808.68|23924.31|23804.31|10
1637081360000|2021-11-16 16:49:20|23927.79|23807.79|23926.9|23806.9|23927.79|23807.79|23925.54|23805.54|10
1637081370000|2021-11-16 16:49:30|23927.41|23807.41|23925.84|23805.84|23927.91|23807.91|23925.84|23805.84|10
1637081380000|2021-11-16 16:49:40|23925.52|23805.52|23927.32|23807.32|23927.32|23807.32|23925.52|23805.52|10
1637081390000|2021-11-16 16:49:50|23927.59|23807.59|23926.15|23806.15|23927.59|23807.59|23925.93|23805.93|10
1637081400000|2021-11-16 16:50:00|23925.12|23805.12|23924.43|23804.43|23925.72|23805.72|23924.24|23804.24|10
1637081410000|2021-11-16 16:50:10|23924.25|23804.25|23923.83|23803.83|23924.32|23804.32|23923.55|23803.55|9
1637081420000|2021-11-16 16:50:20|23923.63|23803.63|23924.5|23804.5|23924.5|23804.5|23923.31|23803.31|10
1637081430000|2021-11-16 16:50:30|23923.55|23803.55|23924.35|23804.35|23924.4|23804.4|23923.55|23803.55|10
1637081440000|2021-11-16 16:50:40|23924.78|23804.78|23925.11|23805.11|23925.11|23805.11|23923.81|23803.81|10
1637081450000|2021-11-16 16:50:50|23925.07|23805.07|23926.84|23806.84|23927.25|23807.25|23925.07|23805.07|10
1637081460000|2021-11-16 16:51:00|23927.17|23807.17|23929.31|23809.31|23929.31|23809.31|23927.17|23807.17|10
1637081470000|2021-11-16 16:51:10|23929.76|23809.76|23933.02|23813.02|23933.02|23813.02|23929.61|23809.61|9
1637081480000|2021-11-16 16:51:20|23933.14|23813.14|23935.31|23815.31|23935.31|23815.31|23932.64|23812.64|10
1637081490000|2021-11-16 16:51:30|23935.12|23815.12|23936.81|23816.81|23936.81|23816.81|23935.12|23815.12|9
1637081500000|2021-11-16 16:51:40|23937.51|23817.51|23931.52|23811.52|23937.51|23817.51|23931.52|23811.52|10
1637081510000|2021-11-16 16:51:50|23932.63|23812.63|23945.3|23825.3|23945.51|23825.51|23932.63|23812.63|10
1637081520000|2021-11-16 16:52:00|23946.2|23826.2|23950.38|23830.38|23950.38|23830.38|23944.65|23824.65|9
1637081530000|2021-11-16 16:52:10|23948.79|23828.79|23951.36|23831.36|23951.65|23831.65|23948.77|23828.77|10
1637081540000|2021-11-16 16:52:20|23951.73|23831.73|23952.73|23832.73|23953.61|23833.61|23950.18|23830.18|10
1637081550000|2021-11-16 16:52:30|23952.37|23832.37|23949.5|23829.5|23952.95|23832.95|23949.5|23829.5|10
1637081560000|2021-11-16 16:52:40|23949.47|23829.47|23950.02|23830.02|23950.02|23830.02|23947.67|23827.67|10
1637081570000|2021-11-16 16:52:50|23950.03|23830.03|23946.76|23826.76|23950.08|23830.08|23946.76|23826.76|10
1637081580000|2021-11-16 16:53:00|23946.18|23826.18|23946.63|23826.63|23946.63|23826.63|23945.82|23825.82|9
1637081590000|2021-11-16 16:53:10|23945.73|23825.73|23947.96|23827.96|23947.96|23827.96|23945.73|23825.73|10
1637081600000|2021-11-16 16:53:20|23947.29|23827.29|23946.89|23826.89|23947.73|23827.73|23946.67|23826.67|9
1637081610000|2021-11-16 16:53:30|23946.67|23826.67|23943.05|23823.05|23946.67|23826.67|23942.26|23822.26|10
1637081620000|2021-11-16 16:53:40|23942.73|23822.73|23942.36|23822.36|23942.73|23822.73|23941.5|23821.5|10
1637081630000|2021-11-16 16:53:50|23941.26|23821.26|23943.49|23823.49|23943.75|23823.75|23941.18|23821.18|9
1637081640000|2021-11-16 16:54:00|23943.86|23823.86|23943.33|23823.33|23943.9|23823.9|23941.92|23821.92|10
1637081650000|2021-11-16 16:54:10|23943.69|23823.69|23942.27|23822.27|23944.31|23824.31|23942.27|23822.27|10
1637081660000|2021-11-16 16:54:20|23942.48|23822.48|23947.84|23827.84|23947.84|23827.84|23942.48|23822.48|10
1637081670000|2021-11-16 16:54:30|23948.17|23828.17|23950.98|23830.98|23951.09|23831.09|23948.17|23828.17|10
1637081680000|2021-11-16 16:54:40|23951.86|23831.86|23955.54|23835.54|23955.54|23835.54|23951.86|23831.86|10
1637081690000|2021-11-16 16:54:50|23955.31|23835.31|23956.95|23836.95|23957.72|23837.72|23955.31|23835.31|10
1637081700000|2021-11-16 16:55:00|23956.98|23836.98|23957.39|23837.39|23958.18|23838.18|23956.98|23836.98|10
1637081710000|2021-11-16 16:55:10|23957.19|23837.19|23955.78|23835.78|23957.19|23837.19|23955.73|23835.73|10
1637081720000|2021-11-16 16:55:20|23955.66|23835.66|23960.62|23840.62|23960.62|23840.62|23955.66|23835.66|9
1637081730000|2021-11-16 16:55:30|23960.98|23840.98|23964.38|23844.38|23964.38|23844.38|23960.98|23840.98|10
1637081740000|2021-11-16 16:55:40|23963.7|23843.7|23964.21|23844.21|23964.21|23844.21|23962.76|23842.76|10
1637081750000|2021-11-16 16:55:50|23965.72|23845.72|23966.47|23846.47|23968.12|23848.12|23965.72|23845.72|10
1637081760000|2021-11-16 16:56:00|23966.03|23846.03|23963.3|23843.3|23966.51|23846.51|23963.3|23843.3|10
1637081770000|2021-11-16 16:56:10|23963.97|23843.97|23963.01|23843.01|23964.2|23844.2|23962.06|23842.06|10
1637081780000|2021-11-16 16:56:20|23963.1|23843.1|23964.08|23844.08|23964.18|23844.18|23962.83|23842.83|10
1637081790000|2021-11-16 16:56:30|23963.71|23843.71|23967.22|23847.22|23967.78|23847.78|23963.71|23843.71|10
1637081800000|2021-11-16 16:56:40|23967.33|23847.33|23968.21|23848.21|23968.21|23848.21|23967.12|23847.12|10
1637081810000|2021-11-16 16:56:50|23968.94|23848.94|23967.04|23847.04|23968.94|23848.94|23964.82|23844.82|10
1637081820000|2021-11-16 16:57:00|23966.8|23846.8|23965.34|23845.34|23966.8|23846.8|23965.23|23845.23|10
1637081830000|2021-11-16 16:57:10|23963.89|23843.89|23962.87|23842.87|23963.89|23843.89|23962.62|23842.62|10
1637081840000|2021-11-16 16:57:20|23962.43|23842.43|23957.88|23837.88|23962.43|23842.43|23957.88|23837.88|10
1637081850000|2021-11-16 16:57:30|23957.65|23837.65|23958.97|23838.97|23958.97|23838.97|23956.35|23836.35|9
1637081860000|2021-11-16 16:57:40|23959.78|23839.78|23956.22|23836.22|23959.78|23839.78|23956.22|23836.22|10
1637081870000|2021-11-16 16:57:50|23955.93|23835.93|23954.93|23834.93|23956.36|23836.36|23953.53|23833.53|10
1637081880000|2021-11-16 16:58:00|23954.99|23834.99|23957.88|23837.88|23958.76|23838.76|23954.99|23834.99|10
1637081890000|2021-11-16 16:58:10|23958.93|23838.93|23958.61|23838.61|23959.4|23839.4|23957.59|23837.59|10
1637081900000|2021-11-16 16:58:20|23957.89|23837.89|23957.94|23837.94|23958.65|23838.65|23957.28|23837.28|9
1637081910000|2021-11-16 16:58:30|23958.91|23838.91|23954.64|23834.64|23959.27|23839.27|23954.64|23834.64|9
1637081920000|2021-11-16 16:58:40|23955.02|23835.02|23950.37|23830.37|23955.02|23835.02|23950.37|23830.37|10
1637081930000|2021-11-16 16:58:50|23950.21|23830.21|23946.12|23826.12|23950.21|23830.21|23946.07|23826.07|10
1637081940000|2021-11-16 16:59:00|23945.92|23825.92|23945.28|23825.28|23945.99|23825.99|23944.68|23824.68|10
1637081950000|2021-11-16 16:59:10|23945.19|23825.19|23946.18|23826.18|23946.18|23826.18|23943.66|23823.66|10
1637081960000|2021-11-16 16:59:20|23946.62|23826.62|23943.72|23823.72|23947.73|23827.73|23943.72|23823.72|10
1637081970000|2021-11-16 16:59:30|23943.7|23823.7|23945.17|23825.17|23945.17|23825.17|23943.7|23823.7|10
1637081980000|2021-11-16 16:59:40|23944.98|23824.98|23940.55|23820.55|23945.21|23825.21|23940.5|23820.5|9
1637081990000|2021-11-16 16:59:50|23940.69|23820.69|23940.05|23820.05|23942.9|23822.9|23940.05|23820.05|10
1637082000000|2021-11-16 17:00:00|23939.92|23819.92|23941.97|23821.97|23941.97|23821.97|23938.89|23818.89|10
1637082010000|2021-11-16 17:00:10|23943.95|23823.95|23946.1|23826.1|23946.1|23826.1|23943.95|23823.95|10
1637082020000|2021-11-16 17:00:20|23945.28|23825.28|23946.58|23826.58|23946.58|23826.58|23943.98|23823.98|10
1637082030000|2021-11-16 17:00:30|23945.37|23825.37|23966.87|23846.87|23966.87|23846.87|23945.37|23825.37|10
1637082040000|2021-11-16 17:00:40|23969|23849|23981.84|23861.84|23981.84|23861.84|23969|23849|9
1637082050000|2021-11-16 17:00:50|23982.15|23862.15|23988.98|23868.98|23990.17|23870.17|23982.09|23862.09|10
1637082060000|2021-11-16 17:01:00|23988.63|23868.63|23983.16|23863.16|23988.63|23868.63|23983.14|23863.14|10
1637082070000|2021-11-16 17:01:10|23982.02|23862.02|23980.42|23860.42|23982.26|23862.26|23979.3|23859.3|10
1637082080000|2021-11-16 17:01:20|23980.89|23860.89|23980.72|23860.72|23981.56|23861.56|23980.08|23860.08|10
1637082090000|2021-11-16 17:01:30|23980.99|23860.99|23981.77|23861.77|23982.07|23862.07|23980.54|23860.54|9
1637082100000|2021-11-16 17:01:40|23980.48|23860.48|23976.03|23856.03|23980.48|23860.48|23976.03|23856.03|10
1637082110000|2021-11-16 17:01:50|23975.62|23855.62|23968.85|23848.85|23975.62|23855.62|23968.85|23848.85|10
1637082120000|2021-11-16 17:02:00|23968.65|23848.65|23972.85|23852.85|23972.85|23852.85|23968.65|23848.65|10
1637082130000|2021-11-16 17:02:10|23974.85|23854.85|23984.03|23864.03|23984.03|23864.03|23974.85|23854.85|10
1637082140000|2021-11-16 17:02:20|23984.53|23864.53|23988.32|23868.32|23988.45|23868.45|23984.53|23864.53|10
1637082150000|2021-11-16 17:02:30|23988.82|23868.82|23990.18|23870.18|23990.46|23870.46|23988.79|23868.79|10
1637082160000|2021-11-16 17:02:40|23991.07|23871.07|23990.1|23870.1|23991.18|23871.18|23989.89|23869.89|9
1637082170000|2021-11-16 17:02:50|23990.52|23870.52|23993.17|23873.17|23993.17|23873.17|23990.02|23870.02|9
1637082180000|2021-11-16 17:03:00|23993.22|23873.22|23994.06|23874.06|23995.31|23875.31|23993.22|23873.22|10
1637082190000|2021-11-16 17:03:10|23994.33|23874.33|23994.23|23874.23|23994.48|23874.48|23993.75|23873.75|10
1637082200000|2021-11-16 17:03:20|23994.12|23874.12|23994.16|23874.16|23994.66|23874.66|23993.47|23873.47|9
1637082210000|2021-11-16 17:03:30|23993.97|23873.97|23992.71|23872.71|23994.32|23874.32|23992.71|23872.71|10
1637082220000|2021-11-16 17:03:40|23992.2|23872.2|23990.38|23870.38|23992.2|23872.2|23990.25|23870.25|10
1637082230000|2021-11-16 17:03:50|23990.91|23870.91|23991.92|23871.92|23992.08|23872.08|23990.91|23870.91|9
1637082240000|2021-11-16 17:04:00|23992|23872|23991.71|23871.71|23992.81|23872.81|23991.33|23871.33|10
1637082250000|2021-11-16 17:04:10|23991.5|23871.5|23986.72|23866.72|23991.5|23871.5|23985.58|23865.58|10
1637082260000|2021-11-16 17:04:20|23985.93|23865.93|23984.73|23864.73|23986.07|23866.07|23984.19|23864.19|9
1637082270000|2021-11-16 17:04:30|23985.83|23865.83|23986.1|23866.1|23986.11|23866.11|23985.38|23865.38|10
1637082280000|2021-11-16 17:04:40|23986.83|23866.83|23986.4|23866.4|23986.83|23866.83|23984.97|23864.97|10
1637082290000|2021-11-16 17:04:50|23987|23867|23986.27|23866.27|23987|23867|23985.55|23865.55|9
1637082300000|2021-11-16 17:05:00|23986.02|23866.02|23986.32|23866.32|23986.32|23866.32|23985.08|23865.08|10
1637082310000|2021-11-16 17:05:10|23986.41|23866.41|23986.83|23866.83|23987.68|23867.68|23986.41|23866.41|9
1637082320000|2021-11-16 17:05:20|23987.51|23867.51|23989.89|23869.89|23990.09|23870.09|23987.51|23867.51|9
1637082330000|2021-11-16 17:05:30|23989.87|23869.87|23988.96|23868.96|23989.96|23869.96|23988.96|23868.96|9
1637082340000|2021-11-16 17:05:40|23989.69|23869.69|23989.66|23869.66|23990.54|23870.54|23989.65|23869.65|10
1637082350000|2021-11-16 17:05:50|23990.61|23870.61|23990.57|23870.57|23990.92|23870.92|23990.2|23870.2|10
1637082360000|2021-11-16 17:06:00|23991.84|23871.84|23991|23871|23993.26|23873.26|23991|23871|10
1637082370000|2021-11-16 17:06:10|23990.82|23870.82|23995.61|23875.61|23995.61|23875.61|23990.1|23870.1|10
1637082380000|2021-11-16 17:06:20|23995.75|23875.75|23999.26|23879.26|23999.34|23879.34|23995.75|23875.75|9
1637082390000|2021-11-16 17:06:30|23999.59|23879.59|23999.71|23879.71|24001.31|23881.31|23999.56|23879.56|10
1637082400000|2021-11-16 17:06:40|23999.97|23879.97|23999.67|23879.67|24000.45|23880.45|23999.2|23879.2|10
1637082410000|2021-11-16 17:06:50|23999.12|23879.12|23993.77|23873.77|23999.12|23879.12|23993.62|23873.62|10
1637082420000|2021-11-16 17:07:00|23993.81|23873.81|23992.69|23872.69|23994.4|23874.4|23992.22|23872.22|10
1637082430000|2021-11-16 17:07:10|23991.1|23871.1|23983.83|23863.83|23991.1|23871.1|23983.83|23863.83|10
1637082440000|2021-11-16 17:07:20|23984.51|23864.51|23980.47|23860.47|23984.51|23864.51|23979.77|23859.77|10
1637082450000|2021-11-16 17:07:30|23979.72|23859.72|23979.32|23859.32|23979.72|23859.72|23978.03|23858.03|10
1637082460000|2021-11-16 17:07:40|23979.9|23859.9|23982.17|23862.17|23982.27|23862.27|23979.81|23859.81|9
1637082470000|2021-11-16 17:07:50|23981.71|23861.71|23983.03|23863.03|23983.68|23863.68|23981.71|23861.71|10
1637082480000|2021-11-16 17:08:00|23983.61|23863.61|23982.07|23862.07|23984.44|23864.44|23981.92|23861.92|9
1637082490000|2021-11-16 17:08:10|23981.21|23861.21|23978.95|23858.95|23981.99|23861.99|23978.95|23858.95|9
1637082500000|2021-11-16 17:08:20|23978.77|23858.77|23976.62|23856.62|23979.8|23859.8|23976.62|23856.62|10
1637082510000|2021-11-16 17:08:30|23976.08|23856.08|23971.38|23851.38|23976.08|23856.08|23970.16|23850.16|10
1637082520000|2021-11-16 17:08:40|23970.56|23850.56|23959.9|23839.9|23970.56|23850.56|23959.9|23839.9|10
1637082530000|2021-11-16 17:08:50|23958.97|23838.97|23954.31|23834.31|23958.97|23838.97|23954.31|23834.31|10
1637082540000|2021-11-16 17:09:00|23953.01|23833.01|23954.21|23834.21|23955.96|23835.96|23953.01|23833.01|9
1637082550000|2021-11-16 17:09:10|23955.38|23835.38|23954.66|23834.66|23956.03|23836.03|23954.66|23834.66|10
1637082560000|2021-11-16 17:09:20|23954.85|23834.85|23952.44|23832.44|23954.85|23834.85|23952.44|23832.44|10
1637082570000|2021-11-16 17:09:30|23951.96|23831.96|23950.81|23830.81|23951.96|23831.96|23950.69|23830.69|9
1637082580000|2021-11-16 17:09:40|23951.59|23831.59|23954.45|23834.45|23955.79|23835.79|23951.57|23831.57|10
1637082590000|2021-11-16 17:09:50|23955.03|23835.03|23953.11|23833.11|23955.03|23835.03|23953.07|23833.07|10
1637082600000|2021-11-16 17:10:00|23952.83|23832.83|23952.11|23832.11|23953.46|23833.46|23951.32|23831.32|9
1637082610000|2021-11-16 17:10:10|23951.87|23831.87|23954.37|23834.37|23954.74|23834.74|23950.73|23830.73|10
1637082620000|2021-11-16 17:10:20|23954.71|23834.71|23960.74|23840.74|23960.74|23840.74|23954.71|23834.71|10
1637082630000|2021-11-16 17:10:30|23961.7|23841.7|23966.17|23846.17|23966.17|23846.17|23961.7|23841.7|10
1637082640000|2021-11-16 17:10:40|23966.72|23846.72|23969.67|23849.67|23969.67|23849.67|23965.71|23845.71|10
1637082650000|2021-11-16 17:10:50|23970.22|23850.22|23974.61|23854.61|23974.61|23854.61|23970.22|23850.22|10
1637082660000|2021-11-16 17:11:00|23975.35|23855.35|23980.09|23860.09|23980.09|23860.09|23975.35|23855.35|10
1637082670000|2021-11-16 17:11:10|23979.68|23859.68|23982.47|23862.47|23983.37|23863.37|23979.68|23859.68|10
1637082680000|2021-11-16 17:11:20|23981.97|23861.97|23991.17|23871.17|23991.17|23871.17|23981.97|23861.97|10
1637082690000|2021-11-16 17:11:30|23991.14|23871.14|23990.18|23870.18|23991.66|23871.66|23989.25|23869.25|10
1637082700000|2021-11-16 17:11:40|23989.32|23869.32|23986.2|23866.2|23989.32|23869.32|23985.74|23865.74|10
1637082710000|2021-11-16 17:11:50|23986.1|23866.1|23986.2|23866.2|23986.71|23866.71|23984.29|23864.29|10
1637082720000|2021-11-16 17:12:00|23986.44|23866.44|23988.28|23868.28|23988.44|23868.44|23986.44|23866.44|10
1637082730000|2021-11-16 17:12:10|23988.09|23868.09|23990.09|23870.09|23990.09|23870.09|23988.09|23868.09|10
1637082740000|2021-11-16 17:12:20|23990.32|23870.32|23989.48|23869.48|23990.74|23870.74|23989.24|23869.24|9
1637082750000|2021-11-16 17:12:30|23989.54|23869.54|23981.02|23861.02|23989.54|23869.54|23981.02|23861.02|10
1637082760000|2021-11-16 17:12:40|23980.89|23860.89|23981.61|23861.61|23982.61|23862.61|23980.82|23860.82|10
1637082770000|2021-11-16 17:12:50|23982.83|23862.83|23984.78|23864.78|23984.86|23864.86|23982.83|23862.83|10
1637082780000|2021-11-16 17:13:00|23984.34|23864.34|23984.83|23864.83|23984.83|23864.83|23983.64|23863.64|10
1637082790000|2021-11-16 17:13:10|23984.94|23864.94|23986.24|23866.24|23986.77|23866.77|23984.94|23864.94|10
1637082800000|2021-11-16 17:13:20|23986.18|23866.18|23986.75|23866.75|23987.32|23867.32|23985.55|23865.55|10
1637082810000|2021-11-16 17:13:30|23986.77|23866.77|23994.42|23874.42|23994.42|23874.42|23986.77|23866.77|10
1637082820000|2021-11-16 17:13:40|23994.37|23874.37|23994.92|23874.92|23995.55|23875.55|23994.37|23874.37|10
1637082830000|2021-11-16 17:13:50|23995.13|23875.13|23994.37|23874.37|23995.84|23875.84|23994.37|23874.37|8
1637082840000|2021-11-16 17:14:00|23995.06|23875.06|23992.82|23872.82|23995.06|23875.06|23992.41|23872.41|10
1637082850000|2021-11-16 17:14:10|23993.43|23873.43|23995.06|23875.06|23995.5|23875.5|23993.35|23873.35|10
1637082860000|2021-11-16 17:14:20|23995.44|23875.44|23996.53|23876.53|23996.58|23876.58|23995.21|23875.21|9
1637082870000|2021-11-16 17:14:30|23997.13|23877.13|23999.35|23879.35|24000.55|23880.55|23997.13|23877.13|10
1637082880000|2021-11-16 17:14:40|23999.83|23879.83|24000.09|23880.09|24001.46|23881.46|23999.49|23879.49|10
1637082890000|2021-11-16 17:14:50|24000.41|23880.41|23999.72|23879.72|24000.41|23880.41|23998.99|23878.99|9
1637082900000|2021-11-16 17:15:00|23998.64|23878.64|23998.12|23878.12|23999.16|23879.16|23997.12|23877.12|10
1637082910000|2021-11-16 17:15:10|23997.43|23877.43|24002.04|23882.04|24002.58|23882.58|23997.43|23877.43|10
1637082920000|2021-11-16 17:15:20|24001.96|23881.96|24004.6|23884.6|24004.86|23884.86|24001.96|23881.96|10
1637082930000|2021-11-16 17:15:30|24004.56|23884.56|24003.54|23883.54|24005.28|23885.28|24002.28|23882.28|10
1637082940000|2021-11-16 17:15:40|24003.28|23883.28|24003.94|23883.94|24004.24|23884.24|24003.28|23883.28|10
1637082950000|2021-11-16 17:15:50|24001.85|23881.85|24001.32|23881.32|24002.07|23882.07|24000.95|23880.95|10
1637082960000|2021-11-16 17:16:00|24001.3|23881.3|23998.92|23878.92|24001.3|23881.3|23998.85|23878.85|9
1637082970000|2021-11-16 17:16:10|23999.8|23879.8|23999.87|23879.87|24000.8|23880.8|23998.87|23878.87|10
1637082980000|2021-11-16 17:16:20|23999.97|23879.97|24001.39|23881.39|24001.39|23881.39|23999.48|23879.48|10
1637082990000|2021-11-16 17:16:30|24000.59|23880.59|24000.59|23880.59|24001.16|23881.16|24000.45|23880.45|10
1637083000000|2021-11-16 17:16:40|23999.73|23879.73|24001.83|23881.83|24002.25|23882.25|23999.73|23879.73|10
1637083010000|2021-11-16 17:16:50|24001.96|23881.96|24002.39|23882.39|24002.91|23882.91|24001.36|23881.36|10
1637083020000|2021-11-16 17:17:00|24002.46|23882.46|23998.8|23878.8|24002.46|23882.46|23998.8|23878.8|10
1637083030000|2021-11-16 17:17:10|23998.73|23878.73|23997.63|23877.63|23998.73|23878.73|23997.29|23877.29|10
1637083040000|2021-11-16 17:17:20|23997.67|23877.67|23992.68|23872.68|23997.67|23877.67|23992.68|23872.68|10
1637083050000|2021-11-16 17:17:30|23991.8|23871.8|23995.4|23875.4|23995.4|23875.4|23990.43|23870.43|10
1637083060000|2021-11-16 17:17:40|23996.53|23876.53|23997.11|23877.11|23997.11|23877.11|23995.32|23875.32|10
1637083070000|2021-11-16 17:17:50|23997.3|23877.3|23995.11|23875.11|23997.39|23877.39|23994.88|23874.88|10
1637083080000|2021-11-16 17:18:00|23993.21|23873.21|23992.92|23872.92|23993.55|23873.55|23992.46|23872.46|9
1637083090000|2021-11-16 17:18:10|23993.26|23873.26|23994.33|23874.33|23994.33|23874.33|23993.01|23873.01|10
1637083100000|2021-11-16 17:18:20|23993.98|23873.98|23993.5|23873.5|23993.98|23873.98|23992.66|23872.66|9
1637083110000|2021-11-16 17:18:30|23993.6|23873.6|23997.23|23877.23|23997.23|23877.23|23993.58|23873.58|9
1637083120000|2021-11-16 17:18:40|23996.3|23876.3|23995.43|23875.43|23996.3|23876.3|23994.34|23874.34|10
1637083130000|2021-11-16 17:18:50|23995.61|23875.61|23994.96|23874.96|23995.77|23875.77|23993.8|23873.8|9
1637083140000|2021-11-16 17:19:00|23994.25|23874.25|23991.85|23871.85|23994.39|23874.39|23991.62|23871.62|10
1637083150000|2021-11-16 17:19:10|23991.82|23871.82|23991.43|23871.43|23992.23|23872.23|23991.42|23871.42|9
1637083160000|2021-11-16 17:19:20|23991.4|23871.4|23992.54|23872.54|23992.54|23872.54|23991.19|23871.19|10
1637083170000|2021-11-16 17:19:30|23992.63|23872.63|23992.84|23872.84|23992.87|23872.87|23992.12|23872.12|10
1637083180000|2021-11-16 17:19:40|23992.82|23872.82|23994.56|23874.56|23995.21|23875.21|23992.07|23872.07|10
1637083190000|2021-11-16 17:19:50|23994.71|23874.71|23993.79|23873.79|23995.36|23875.36|23993.79|23873.79|9
1637083200000|2021-11-16 17:20:00|23993.56|23873.56|23989.17|23869.17|23994.2|23874.2|23989.17|23869.17|10
1637083210000|2021-11-16 17:20:10|23988.98|23868.98|23989.04|23869.04|23989.04|23869.04|23987.76|23867.76|9
1637083220000|2021-11-16 17:20:20|23988.84|23868.84|23988.4|23868.4|23988.84|23868.84|23988.16|23868.16|10
1637083230000|2021-11-16 17:20:30|23988.39|23868.39|23986.68|23866.68|23988.77|23868.77|23986.68|23866.68|10
1637083240000|2021-11-16 17:20:40|23986.91|23866.91|23985.83|23865.83|23987.29|23867.29|23985.83|23865.83|10
1637083250000|2021-11-16 17:20:50|23984.88|23864.88|23982.87|23862.87|23984.88|23864.88|23982.87|23862.87|10
1637083260000|2021-11-16 17:21:00|23982.47|23862.47|23979.55|23859.55|23982.47|23862.47|23979.55|23859.55|10
1637083270000|2021-11-16 17:21:10|23977.52|23857.52|23962.83|23842.83|23977.52|23857.52|23962.39|23842.39|10
1637083280000|2021-11-16 17:21:20|23962.74|23842.74|23953.73|23833.73|23962.74|23842.74|23953.73|23833.73|10
1637083290000|2021-11-16 17:21:30|23953.47|23833.47|23949.18|23829.18|23953.47|23833.47|23948.02|23828.02|10
1637083300000|2021-11-16 17:21:40|23950.06|23830.06|23949.63|23829.63|23950.13|23830.13|23948.53|23828.53|10
1637083310000|2021-11-16 17:21:50|23948.21|23828.21|23947.05|23827.05|23948.34|23828.34|23946.99|23826.99|10
1637083320000|2021-11-16 17:22:00|23945.91|23825.91|23941.17|23821.17|23945.91|23825.91|23941.17|23821.17|10
1637083330000|2021-11-16 17:22:10|23941.49|23821.49|23933.96|23813.96|23941.49|23821.49|23933.96|23813.96|10
1637083340000|2021-11-16 17:22:20|23934.44|23814.44|23926.82|23806.82|23934.44|23814.44|23926.5|23806.5|10
1637083350000|2021-11-16 17:22:30|23926.59|23806.59|23917.52|23797.52|23926.59|23806.59|23917.52|23797.52|10
1637083360000|2021-11-16 17:22:40|23916.35|23796.35|23923.26|23803.26|23923.26|23803.26|23915.1|23795.1|10
1637083370000|2021-11-16 17:22:50|23922.86|23802.86|23924.79|23804.79|23924.79|23804.79|23922.84|23802.84|10
1637083380000|2021-11-16 17:23:00|23924.43|23804.43|23922.92|23802.92|23924.52|23804.52|23922.75|23802.75|10
1637083390000|2021-11-16 17:23:10|23922.79|23802.79|23921.83|23801.83|23922.83|23802.83|23920.76|23800.76|10
1637083400000|2021-11-16 17:23:20|23921.69|23801.69|23922.61|23802.61|23922.61|23802.61|23921.69|23801.69|10
1637083410000|2021-11-16 17:23:30|23924.11|23804.11|23924.77|23804.77|23925.53|23805.53|23924.11|23804.11|10
1637083420000|2021-11-16 17:23:40|23925.05|23805.05|23927.32|23807.32|23927.32|23807.32|23925.05|23805.05|10
1637083430000|2021-11-16 17:23:50|23926.9|23806.9|23929.15|23809.15|23929.6|23809.6|23926.9|23806.9|9
1637083440000|2021-11-16 17:24:00|23929.84|23809.84|23931.5|23811.5|23931.5|23811.5|23929.57|23809.57|10
1637083450000|2021-11-16 17:24:10|23931.86|23811.86|23934.22|23814.22|23934.22|23814.22|23929.23|23809.23|9
1637083460000|2021-11-16 17:24:20|23933.89|23813.89|23936.63|23816.63|23936.98|23816.98|23933.77|23813.77|9
1637083470000|2021-11-16 17:24:30|23937.14|23817.14|23940.59|23820.59|23940.59|23820.59|23936.74|23816.74|10
1637083480000|2021-11-16 17:24:40|23941.01|23821.01|23938.36|23818.36|23941.65|23821.65|23938.36|23818.36|9
1637083490000|2021-11-16 17:24:50|23937.93|23817.93|23936.35|23816.35|23938.32|23818.32|23936.05|23816.05|9
1637083500000|2021-11-16 17:25:00|23936.48|23816.48|23936.46|23816.46|23936.48|23816.48|23935.27|23815.27|10
1637083510000|2021-11-16 17:25:10|23936.48|23816.48|23941.26|23821.26|23941.26|23821.26|23936.48|23816.48|10
1637083520000|2021-11-16 17:25:20|23941.34|23821.34|23938.04|23818.04|23941.34|23821.34|23938.04|23818.04|10
1637083530000|2021-11-16 17:25:30|23938.01|23818.01|23938.67|23818.67|23938.7|23818.7|23937.83|23817.83|10
1637083540000|2021-11-16 17:25:40|23938.18|23818.18|23938.44|23818.44|23938.44|23818.44|23938.02|23818.02|9
1637083550000|2021-11-16 17:25:50|23939.74|23819.74|23938.78|23818.78|23940.72|23820.72|23938.78|23818.78|9
1637083560000|2021-11-16 17:26:00|23938.18|23818.18|23934.12|23814.12|23938.18|23818.18|23933.86|23813.86|10
1637083570000|2021-11-16 17:26:10|23933.71|23813.71|23930.9|23810.9|23933.71|23813.71|23930.68|23810.68|10
1637083580000|2021-11-16 17:26:20|23930.89|23810.89|23932.44|23812.44|23932.61|23812.61|23930.89|23810.89|10
1637083590000|2021-11-16 17:26:30|23931.79|23811.79|23931.33|23811.33|23932.53|23812.53|23931.33|23811.33|8
1637083600000|2021-11-16 17:26:40|23931.53|23811.53|23930.53|23810.53|23931.84|23811.84|23930.39|23810.39|10
1637083610000|2021-11-16 17:26:50|23931.88|23811.88|23932.05|23812.05|23932.34|23812.34|23931.31|23811.31|9
1637083620000|2021-11-16 17:27:00|23932.13|23812.13|23932.67|23812.67|23932.67|23812.67|23931.5|23811.5|10
1637083630000|2021-11-16 17:27:10|23931.93|23811.93|23925.33|23805.33|23932.16|23812.16|23925.32|23805.32|10
1637083640000|2021-11-16 17:27:20|23925.38|23805.38|23922.31|23802.31|23925.38|23805.38|23922.31|23802.31|10
1637083650000|2021-11-16 17:27:30|23919.56|23799.56|23920.27|23800.27|23920.86|23800.86|23918.89|23798.89|10
1637083660000|2021-11-16 17:27:40|23920.31|23800.31|23921.02|23801.02|23921.72|23801.72|23919.94|23799.94|10
1637083670000|2021-11-16 17:27:50|23920.71|23800.71|23920.12|23800.12|23920.71|23800.71|23919.61|23799.61|10
1637083680000|2021-11-16 17:28:00|23920.38|23800.38|23918.86|23798.86|23921.4|23801.4|23918.86|23798.86|10
1637083690000|2021-11-16 17:28:10|23917.45|23797.45|23917.34|23797.34|23917.8|23797.8|23916.81|23796.81|8
1637083700000|2021-11-16 17:28:20|23916.79|23796.79|23916.05|23796.05|23916.93|23796.93|23915.63|23795.63|10
1637083710000|2021-11-16 17:28:30|23915.26|23795.26|23912.71|23792.71|23915.26|23795.26|23912.71|23792.71|10
1637083720000|2021-11-16 17:28:40|23910.81|23790.81|23909.73|23789.73|23910.81|23790.81|23909.3|23789.3|10
1637083730000|2021-11-16 17:28:50|23910.31|23790.31|23911.01|23791.01|23912.06|23792.06|23910.31|23790.31|9
1637083740000|2021-11-16 17:29:00|23911.04|23791.04|23909.74|23789.74|23911.04|23791.04|23909.46|23789.46|10
1637083750000|2021-11-16 17:29:10|23909.6|23789.6|23908.04|23788.04|23910.14|23790.14|23907.47|23787.47|10
1637083760000|2021-11-16 17:29:20|23908.41|23788.41|23904.76|23784.76|23909.16|23789.16|23904.41|23784.41|10
1637083770000|2021-11-16 17:29:30|23904.38|23784.38|23906.67|23786.67|23907.23|23787.23|23904.17|23784.17|9
1637083780000|2021-11-16 17:29:40|23906.26|23786.26|23914.6|23794.6|23914.6|23794.6|23904.62|23784.62|10
1637083790000|2021-11-16 17:29:50|23915.57|23795.57|23921.76|23801.76|23921.91|23801.91|23915.57|23795.57|9
1637083800000|2021-11-16 17:30:00|23921.97|23801.97|23919.65|23799.65|23921.97|23801.97|23919.29|23799.29|10
1637083810000|2021-11-16 17:30:10|23918.99|23798.99|23915.74|23795.74|23919.57|23799.57|23915.74|23795.74|10
1637083820000|2021-11-16 17:30:20|23913.3|23793.3|23905.68|23785.68|23913.3|23793.3|23905.68|23785.68|10
1637083830000|2021-11-16 17:30:30|23905.31|23785.31|23891.66|23771.66|23905.31|23785.31|23891.66|23771.66|10
1637083840000|2021-11-16 17:30:40|23891.19|23771.19|23879.25|23759.25|23891.72|23771.72|23879.25|23759.25|10
1637083850000|2021-11-16 17:30:50|23878.44|23758.44|23874.21|23754.21|23878.44|23758.44|23874.21|23754.21|10
1637083860000|2021-11-16 17:31:00|23870.74|23750.74|23859.91|23739.91|23870.74|23750.74|23858.43|23738.43|10
1637083870000|2021-11-16 17:31:10|23860.27|23740.27|23854.9|23734.9|23860.29|23740.29|23854.9|23734.9|10
1637083880000|2021-11-16 17:31:20|23843.51|23723.51|23846.91|23726.91|23846.94|23726.94|23841.78|23721.78|10
1637083890000|2021-11-16 17:31:30|23846.4|23726.4|23851.18|23731.18|23851.18|23731.18|23846.4|23726.4|10
1637083900000|2021-11-16 17:31:40|23851.35|23731.35|23851.18|23731.18|23852.92|23732.92|23850.9|23730.9|10
1637083910000|2021-11-16 17:31:50|23851.58|23731.58|23847.39|23727.39|23852.83|23732.83|23847.24|23727.24|10
1637083920000|2021-11-16 17:32:00|23846.11|23726.11|23836.47|23716.47|23846.11|23726.11|23836.47|23716.47|10
1637083930000|2021-11-16 17:32:10|23833.48|23713.48|23825.81|23705.81|23833.48|23713.48|23825.81|23705.81|10
1637083940000|2021-11-16 17:32:20|23825.7|23705.7|23820.91|23700.91|23826.36|23706.36|23820.05|23700.05|10
1637083950000|2021-11-16 17:32:30|23818.66|23698.66|23809.68|23689.68|23818.66|23698.66|23809.16|23689.16|10
1637083960000|2021-11-16 17:32:40|23809.48|23689.48|23804.39|23684.39|23809.48|23689.48|23803.98|23683.98|10
1637083970000|2021-11-16 17:32:50|23804.01|23684.01|23802.05|23682.05|23804.01|23684.01|23801.31|23681.31|10
1637083980000|2021-11-16 17:33:00|23802.88|23682.88|23812.36|23692.36|23813.63|23693.63|23802.88|23682.88|10
1637083990000|2021-11-16 17:33:10|23811.94|23691.94|23808.2|23688.2|23811.94|23691.94|23807.67|23687.67|10
1637084000000|2021-11-16 17:33:20|23808.94|23688.94|23814.3|23694.3|23815.92|23695.92|23808.94|23688.94|10
1637084010000|2021-11-16 17:33:30|23813.98|23693.98|23815.5|23695.5|23816.76|23696.76|23813.98|23693.98|9
1637084020000|2021-11-16 17:33:40|23816.28|23696.28|23825.42|23705.42|23826.41|23706.41|23816.28|23696.28|10
1637084030000|2021-11-16 17:33:50|23826.53|23706.53|23832.93|23712.93|23832.93|23712.93|23826.53|23706.53|9
1637084040000|2021-11-16 17:34:00|23832.18|23712.18|23830.48|23710.48|23833.06|23713.06|23830.48|23710.48|9
1637084050000|2021-11-16 17:34:10|23830.32|23710.32|23830.38|23710.38|23830.86|23710.86|23828.22|23708.22|10
1637084060000|2021-11-16 17:34:20|23830.76|23710.76|23827.1|23707.1|23831.27|23711.27|23827.1|23707.1|9
1637084070000|2021-11-16 17:34:30|23826.96|23706.96|23826.75|23706.75|23828.52|23708.52|23826.64|23706.64|10
1637084080000|2021-11-16 17:34:40|23826.3|23706.3|23823.49|23703.49|23826.61|23706.61|23823.49|23703.49|10
1637084090000|2021-11-16 17:34:50|23822.64|23702.64|23821.07|23701.07|23823.48|23703.48|23820.19|23700.19|10
1637084100000|2021-11-16 17:35:00|23820.96|23700.96|23819.49|23699.49|23821.02|23701.02|23818.95|23698.95|9
1637084110000|2021-11-16 17:35:10|23819.3|23699.3|23822.43|23702.43|23822.43|23702.43|23819.3|23699.3|10
1637084120000|2021-11-16 17:35:20|23821.99|23701.99|23819.32|23699.32|23821.99|23701.99|23819.32|23699.32|10
1637084130000|2021-11-16 17:35:30|23820.55|23700.55|23822.95|23702.95|23823.15|23703.15|23820.54|23700.54|10
1637084140000|2021-11-16 17:35:40|23823.22|23703.22|23823.09|23703.09|23823.69|23703.69|23822.55|23702.55|10
1637084150000|2021-11-16 17:35:50|23822.86|23702.86|23824.62|23704.62|23824.62|23704.62|23822.7|23702.7|10
1637084160000|2021-11-16 17:36:00|23824.91|23704.91|23825.45|23705.45|23826.26|23706.26|23824.91|23704.91|10
1637084170000|2021-11-16 17:36:10|23825.78|23705.78|23824.01|23704.01|23826.3|23706.3|23824.01|23704.01|10
1637084180000|2021-11-16 17:36:20|23823.55|23703.55|23819.8|23699.8|23823.55|23703.55|23819.6|23699.6|10
1637084190000|2021-11-16 17:36:30|23819.34|23699.34|23821.46|23701.46|23821.46|23701.46|23817.38|23697.38|10
1637084200000|2021-11-16 17:36:40|23821.43|23701.43|23824.31|23704.31|23824.31|23704.31|23820.79|23700.79|10
1637084210000|2021-11-16 17:36:50|23824.74|23704.74|23830.29|23710.29|23830.29|23710.29|23824.74|23704.74|10
1637084220000|2021-11-16 17:37:00|23830.5|23710.5|23836.05|23716.05|23836.05|23716.05|23830.5|23710.5|9
1637084230000|2021-11-16 17:37:10|23834.74|23714.74|23838.88|23718.88|23839.4|23719.4|23834.74|23714.74|10
1637084240000|2021-11-16 17:37:20|23838.78|23718.78|23837.24|23717.24|23838.8|23718.8|23836.85|23716.85|10
1637084250000|2021-11-16 17:37:30|23837.28|23717.28|23838.76|23718.76|23838.76|23718.76|23837.14|23717.14|9
1637084260000|2021-11-16 17:37:40|23838.84|23718.84|23839.13|23719.13|23839.93|23719.93|23838.84|23718.84|10
1637084270000|2021-11-16 17:37:50|23839.68|23719.68|23839.94|23719.94|23841.27|23721.27|23839.68|23719.68|10
1637084280000|2021-11-16 17:38:00|23840.19|23720.19|23844.51|23724.51|23844.69|23724.69|23840.19|23720.19|9
1637084290000|2021-11-16 17:38:10|23845.23|23725.23|23847.51|23727.51|23847.78|23727.78|23845.23|23725.23|9
1637084300000|2021-11-16 17:38:20|23847.79|23727.79|23850.99|23730.99|23851.09|23731.09|23847.79|23727.79|10
1637084310000|2021-11-16 17:38:30|23851.37|23731.37|23855.63|23735.63|23855.63|23735.63|23851.37|23731.37|10
1637084320000|2021-11-16 17:38:40|23853.16|23733.16|23852.36|23732.36|23853.37|23733.37|23851.28|23731.28|9
1637084330000|2021-11-16 17:38:50|23852.26|23732.26|23851.28|23731.28|23852.46|23732.46|23850.89|23730.89|10
1637084340000|2021-11-16 17:39:00|23851.32|23731.32|23853.74|23733.74|23853.74|23733.74|23851.32|23731.32|10
1637084350000|2021-11-16 17:39:10|23853.66|23733.66|23855.78|23735.78|23855.78|23735.78|23853.66|23733.66|10
1637084360000|2021-11-16 17:39:20|23856.47|23736.47|23862.37|23742.37|23862.37|23742.37|23856.47|23736.47|10
1637084370000|2021-11-16 17:39:30|23862.83|23742.83|23866.7|23746.7|23866.79|23746.79|23862.83|23742.83|10
1637084380000|2021-11-16 17:39:40|23866.56|23746.56|23867.98|23747.98|23869.2|23749.2|23866.56|23746.56|10
1637084390000|2021-11-16 17:39:50|23868.32|23748.32|23866.19|23746.19|23868.58|23748.58|23866.03|23746.03|10
1637084400000|2021-11-16 17:40:00|23865.85|23745.85|23864.93|23744.93|23866.75|23746.75|23864.93|23744.93|10
1637084410000|2021-11-16 17:40:10|23865.13|23745.13|23866.3|23746.3|23866.47|23746.47|23864.98|23744.98|10
1637084420000|2021-11-16 17:40:20|23865.84|23745.84|23867.82|23747.82|23867.82|23747.82|23865.84|23745.84|10
1637084430000|2021-11-16 17:40:30|23867.26|23747.26|23868.74|23748.74|23868.74|23748.74|23866.46|23746.46|9
1637084440000|2021-11-16 17:40:40|23868.75|23748.75|23864.27|23744.27|23868.75|23748.75|23862.63|23742.63|10
1637084450000|2021-11-16 17:40:50|23865.89|23745.89|23868.71|23748.71|23868.71|23748.71|23865.89|23745.89|10
1637084460000|2021-11-16 17:41:00|23870.57|23750.57|23871.61|23751.61|23871.77|23751.77|23870.57|23750.57|9
1637084470000|2021-11-16 17:41:10|23871.13|23751.13|23864.76|23744.76|23871.13|23751.13|23864.23|23744.23|10
1637084480000|2021-11-16 17:41:20|23863.88|23743.88|23863.53|23743.53|23864.94|23744.94|23862.72|23742.72|10
1637084490000|2021-11-16 17:41:30|23863.28|23743.28|23864.89|23744.89|23864.89|23744.89|23863.28|23743.28|10
1637084500000|2021-11-16 17:41:40|23865.2|23745.2|23861.52|23741.52|23865.2|23745.2|23861.52|23741.52|8
1637084510000|2021-11-16 17:41:50|23861.88|23741.88|23852.96|23732.96|23861.88|23741.88|23852.96|23732.96|10
1637084520000|2021-11-16 17:42:00|23851.09|23731.09|23845.94|23725.94|23851.15|23731.15|23845.94|23725.94|10
1637084530000|2021-11-16 17:42:10|23846.11|23726.11|23842.09|23722.09|23846.11|23726.11|23842.09|23722.09|10
1637084540000|2021-11-16 17:42:20|23842.53|23722.53|23847.79|23727.79|23847.79|23727.79|23842.53|23722.53|10
1637084550000|2021-11-16 17:42:30|23848.54|23728.54|23849.37|23729.37|23849.86|23729.86|23848.4|23728.4|9
1637084560000|2021-11-16 17:42:40|23849.42|23729.42|23849.33|23729.33|23850.12|23730.12|23849.14|23729.14|10
1637084570000|2021-11-16 17:42:50|23849.35|23729.35|23849.54|23729.54|23849.55|23729.55|23848.33|23728.33|10
1637084580000|2021-11-16 17:43:00|23849.44|23729.44|23849.75|23729.75|23850.25|23730.25|23849.15|23729.15|10
1637084590000|2021-11-16 17:43:10|23850.68|23730.68|23855.14|23735.14|23855.24|23735.24|23850.68|23730.68|10
1637084600000|2021-11-16 17:43:20|23855.23|23735.23|23854.67|23734.67|23855.23|23735.23|23854.28|23734.28|9
1637084610000|2021-11-16 17:43:30|23855|23735|23858.62|23738.62|23858.63|23738.63|23855|23735|10
1637084620000|2021-11-16 17:43:40|23859.18|23739.18|23858.77|23738.77|23859.67|23739.67|23858.77|23738.77|10
1637084630000|2021-11-16 17:43:50|23858.99|23738.99|23859.21|23739.21|23859.74|23739.74|23858.87|23738.87|10
1637084640000|2021-11-16 17:44:00|23859.18|23739.18|23860.14|23740.14|23860.14|23740.14|23858.36|23738.36|10
1637084650000|2021-11-16 17:44:10|23859.75|23739.75|23861.96|23741.96|23861.96|23741.96|23859.75|23739.75|8
1637084660000|2021-11-16 17:44:20|23861.54|23741.54|23867.49|23747.49|23867.49|23747.49|23861.54|23741.54|10
1637084670000|2021-11-16 17:44:30|23868.66|23748.66|23873.02|23753.02|23873.65|23753.65|23868.66|23748.66|10
1637084680000|2021-11-16 17:44:40|23873.19|23753.19|23874.27|23754.27|23875.27|23755.27|23872.97|23752.97|9
1637084690000|2021-11-16 17:44:50|23873.46|23753.46|23874.59|23754.59|23874.59|23754.59|23872.92|23752.92|10
1637084700000|2021-11-16 17:45:00|23874.83|23754.83|23875.18|23755.18|23876.98|23756.98|23874.83|23754.83|10
1637084710000|2021-11-16 17:45:10|23874.82|23754.82|23872.65|23752.65|23874.82|23754.82|23872.65|23752.65|10
1637084720000|2021-11-16 17:45:20|23872.69|23752.69|23873.58|23753.58|23873.71|23753.71|23872.69|23752.69|8
1637084730000|2021-11-16 17:45:30|23874.39|23754.39|23876.34|23756.34|23876.48|23756.48|23874.39|23754.39|10
1637084740000|2021-11-16 17:45:40|23877.08|23757.08|23873.86|23753.86|23877.08|23757.08|23873.86|23753.86|10
1637084750000|2021-11-16 17:45:50|23873.67|23753.67|23864.13|23744.13|23873.67|23753.67|23864.13|23744.13|10
1637084760000|2021-11-16 17:46:00|23863.8|23743.8|23863.3|23743.3|23864.43|23744.43|23863.3|23743.3|8
1637084770000|2021-11-16 17:46:10|23862.56|23742.56|23859.58|23739.58|23862.56|23742.56|23859.58|23739.58|10
1637084780000|2021-11-16 17:46:20|23859.02|23739.02|23859.32|23739.32|23859.54|23739.54|23857.04|23737.04|9
1637084790000|2021-11-16 17:46:30|23860.16|23740.16|23858.32|23738.32|23860.67|23740.67|23858|23738|9
1637084800000|2021-11-16 17:46:40|23858.29|23738.29|23858.04|23738.04|23858.36|23738.36|23857.39|23737.39|9
1637084810000|2021-11-16 17:46:50|23859.34|23739.34|23855.39|23735.39|23859.34|23739.34|23855.39|23735.39|8
1637084820000|2021-11-16 17:47:00|23854.92|23734.92|23853.55|23733.55|23855.53|23735.53|23853.22|23733.22|10
1637084830000|2021-11-16 17:47:10|23853.85|23733.85|23860.46|23740.46|23860.46|23740.46|23853.85|23733.85|10
1637084840000|2021-11-16 17:47:20|23860.55|23740.55|23864.48|23744.48|23864.61|23744.61|23860.55|23740.55|9
1637084850000|2021-11-16 17:47:30|23863.78|23743.78|23865.44|23745.44|23866.03|23746.03|23863.78|23743.78|10
1637084860000|2021-11-16 17:47:40|23865.36|23745.36|23862.62|23742.62|23865.67|23745.67|23862.62|23742.62|10
1637084870000|2021-11-16 17:47:50|23862.25|23742.25|23867.96|23747.96|23867.96|23747.96|23859.48|23739.48|10
1637084880000|2021-11-16 17:48:00|23876.74|23756.74|23886.51|23766.51|23887.78|23767.78|23872.11|23752.11|10
1637084890000|2021-11-16 17:48:10|23887.24|23767.24|23886.04|23766.04|23888.07|23768.07|23886.04|23766.04|10
1637084900000|2021-11-16 17:48:20|23886.68|23766.68|23886.83|23766.83|23887.38|23767.38|23886.23|23766.23|10
1637084910000|2021-11-16 17:48:30|23887.66|23767.66|23888.15|23768.15|23888.44|23768.44|23886.32|23766.32|10
1637084920000|2021-11-16 17:48:40|23888.81|23768.81|23889.18|23769.18|23889.18|23769.18|23886.55|23766.55|10
1637084930000|2021-11-16 17:48:50|23888.98|23768.98|23886.71|23766.71|23888.98|23768.98|23886.26|23766.26|10
1637084940000|2021-11-16 17:49:00|23886.15|23766.15|23888.13|23768.13|23888.38|23768.38|23885.67|23765.67|10
1637084950000|2021-11-16 17:49:10|23887.96|23767.96|23887.44|23767.44|23887.96|23767.96|23886.72|23766.72|8
1637084960000|2021-11-16 17:49:20|23887.58|23767.58|23886.83|23766.83|23887.58|23767.58|23886.55|23766.55|10
1637084970000|2021-11-16 17:49:30|23886.71|23766.71|23886.6|23766.6|23886.71|23766.71|23885.39|23765.39|10
1637084980000|2021-11-16 17:49:40|23886.76|23766.76|23884.67|23764.67|23886.76|23766.76|23884.67|23764.67|8
1637084990000|2021-11-16 17:49:50|23884.73|23764.73|23885.9|23765.9|23886.32|23766.32|23884.73|23764.73|10
1637085000000|2021-11-16 17:50:00|23885.87|23765.87|23880.78|23760.78|23885.87|23765.87|23880.65|23760.65|10
1637085010000|2021-11-16 17:50:10|23881.24|23761.24|23882.6|23762.6|23882.91|23762.91|23881.24|23761.24|10
1637085020000|2021-11-16 17:50:20|23881.64|23761.64|23880.75|23760.75|23882.02|23762.02|23880.63|23760.63|10
1637085030000|2021-11-16 17:50:30|23880.9|23760.9|23879.01|23759.01|23880.9|23760.9|23879.01|23759.01|10
1637085040000|2021-11-16 17:50:40|23878.98|23758.98|23881.29|23761.29|23881.29|23761.29|23878.15|23758.15|10
1637085050000|2021-11-16 17:50:50|23881.47|23761.47|23884.69|23764.69|23884.78|23764.78|23881.45|23761.45|9
1637085060000|2021-11-16 17:51:00|23884.54|23764.54|23884.07|23764.07|23885.36|23765.36|23883.87|23763.87|10
1637085070000|2021-11-16 17:51:10|23884.34|23764.34|23883.66|23763.66|23884.76|23764.76|23883.63|23763.63|10
1637085080000|2021-11-16 17:51:20|23881.98|23761.98|23872.21|23752.21|23881.98|23761.98|23872.21|23752.21|10
1637085090000|2021-11-16 17:51:30|23871.76|23751.76|23867.93|23747.93|23871.76|23751.76|23867.93|23747.93|9
1637085100000|2021-11-16 17:51:40|23867.86|23747.86|23867.11|23747.11|23868.04|23748.04|23867.02|23747.02|10
1637085110000|2021-11-16 17:51:50|23864.56|23744.56|23869.03|23749.03|23869.03|23749.03|23864.44|23744.44|10
1637085120000|2021-11-16 17:52:00|23868.5|23748.5|23864.35|23744.35|23868.5|23748.5|23864.2|23744.2|10
1637085130000|2021-11-16 17:52:10|23865.05|23745.05|23863.31|23743.31|23865.06|23745.06|23863.24|23743.24|10
1637085140000|2021-11-16 17:52:20|23863.25|23743.25|23863.34|23743.34|23863.96|23743.96|23863.1|23743.1|9
1637085150000|2021-11-16 17:52:30|23863.86|23743.86|23865.93|23745.93|23865.93|23745.93|23863.68|23743.68|10
1637085160000|2021-11-16 17:52:40|23865.62|23745.62|23865.36|23745.36|23865.62|23745.62|23862.67|23742.67|9
1637085170000|2021-11-16 17:52:50|23867.52|23747.52|23877.55|23757.55|23878.24|23758.24|23867.52|23747.52|10
1637085180000|2021-11-16 17:53:00|23876.99|23756.99|23881.55|23761.55|23882.74|23762.74|23876.99|23756.99|9
1637085190000|2021-11-16 17:53:10|23880.75|23760.75|23879.67|23759.67|23880.75|23760.75|23879.45|23759.45|10
1637085200000|2021-11-16 17:53:20|23879.12|23759.12|23878.82|23758.82|23879.12|23759.12|23878.21|23758.21|10
1637085210000|2021-11-16 17:53:30|23878.74|23758.74|23881.62|23761.62|23881.62|23761.62|23878.31|23758.31|9
1637085220000|2021-11-16 17:53:40|23881.22|23761.22|23883.53|23763.53|23883.53|23763.53|23881.22|23761.22|10
1637085230000|2021-11-16 17:53:50|23885.01|23765.01|23885.8|23765.8|23886.27|23766.27|23885.01|23765.01|7
1637085240000|2021-11-16 17:54:00|23885.86|23765.86|23892.45|23772.45|23892.45|23772.45|23885.86|23765.86|8
1637085250000|2021-11-16 17:54:10|23894.22|23774.22|23900.64|23780.64|23900.64|23780.64|23894.22|23774.22|10
1637085260000|2021-11-16 17:54:20|23903.12|23783.12|23904.39|23784.39|23904.7|23784.7|23903.12|23783.12|10
1637085270000|2021-11-16 17:54:30|23904.1|23784.1|23898.44|23778.44|23904.1|23784.1|23898.24|23778.24|9
1637085280000|2021-11-16 17:54:40|23898.25|23778.25|23896.38|23776.38|23898.77|23778.77|23896.38|23776.38|10
1637085290000|2021-11-16 17:54:50|23896.19|23776.19|23895.77|23775.77|23896.39|23776.39|23894.88|23774.88|10
1637085300000|2021-11-16 17:55:00|23895.54|23775.54|23897.67|23777.67|23897.67|23777.67|23895.28|23775.28|9
1637085310000|2021-11-16 17:55:10|23898.24|23778.24|23898.93|23778.93|23900.88|23780.88|23898.1|23778.1|10
1637085320000|2021-11-16 17:55:20|23898.63|23778.63|23897.2|23777.2|23898.63|23778.63|23896.62|23776.62|9
1637085330000|2021-11-16 17:55:30|23897.59|23777.59|23894.8|23774.8|23897.68|23777.68|23894.8|23774.8|9
1637085340000|2021-11-16 17:55:40|23894.17|23774.17|23892.01|23772.01|23894.17|23774.17|23891.07|23771.07|10
1637085350000|2021-11-16 17:55:50|23891.7|23771.7|23887.2|23767.2|23891.7|23771.7|23886.95|23766.95|10
1637085360000|2021-11-16 17:56:00|23886.75|23766.75|23885.17|23765.17|23887.43|23767.43|23885.17|23765.17|10
1637085370000|2021-11-16 17:56:10|23884.86|23764.86|23882.09|23762.09|23884.86|23764.86|23882.09|23762.09|10
1637085380000|2021-11-16 17:56:20|23882.27|23762.27|23882.02|23762.02|23883.28|23763.28|23882.02|23762.02|9
1637085390000|2021-11-16 17:56:30|23882.38|23762.38|23880.92|23760.92|23882.38|23762.38|23880.75|23760.75|10
1637085400000|2021-11-16 17:56:40|23880.75|23760.75|23880.77|23760.77|23881.51|23761.51|23880.69|23760.69|10
1637085410000|2021-11-16 17:56:50|23879.97|23759.97|23878.12|23758.12|23879.97|23759.97|23878.12|23758.12|9
1637085420000|2021-11-16 17:57:00|23879.43|23759.43|23880.61|23760.61|23881.28|23761.28|23879.43|23759.43|10
1637085430000|2021-11-16 17:57:10|23880.47|23760.47|23877.43|23757.43|23880.47|23760.47|23877.43|23757.43|10
1637085440000|2021-11-16 17:57:20|23876.58|23756.58|23868.04|23748.04|23876.58|23756.58|23868.04|23748.04|10
1637085450000|2021-11-16 17:57:30|23865.82|23745.82|23864.5|23744.5|23865.82|23745.82|23863.45|23743.45|10
1637085460000|2021-11-16 17:57:40|23864.53|23744.53|23863.88|23743.88|23865.07|23745.07|23862.47|23742.47|10
1637085470000|2021-11-16 17:57:50|23864.84|23744.84|23862.55|23742.55|23864.84|23744.84|23862.55|23742.55|10
1637085480000|2021-11-16 17:58:00|23862.69|23742.69|23861.64|23741.64|23863.02|23743.02|23861.64|23741.64|10
1637085490000|2021-11-16 17:58:10|23861.17|23741.17|23855.01|23735.01|23861.17|23741.17|23855.01|23735.01|9
1637085500000|2021-11-16 17:58:20|23854.8|23734.8|23851.54|23731.54|23854.8|23734.8|23851.54|23731.54|10
1637085510000|2021-11-16 17:58:30|23851.72|23731.72|23848.46|23728.46|23851.98|23731.98|23848.46|23728.46|9
1637085520000|2021-11-16 17:58:40|23848.58|23728.58|23846.27|23726.27|23848.58|23728.58|23846.27|23726.27|10
1637085530000|2021-11-16 17:58:50|23845.44|23725.44|23847.3|23727.3|23847.92|23727.92|23845.44|23725.44|10
1637085540000|2021-11-16 17:59:00|23847.42|23727.42|23845.1|23725.1|23847.42|23727.42|23845.1|23725.1|10
1637085550000|2021-11-16 17:59:10|23844.11|23724.11|23843.7|23723.7|23844.91|23724.91|23843.37|23723.37|9
1637085560000|2021-11-16 17:59:20|23844.13|23724.13|23844.91|23724.91|23845.01|23725.01|23843.33|23723.33|10
1637085570000|2021-11-16 17:59:30|23844.93|23724.93|23846.08|23726.08|23846.11|23726.11|23844.75|23724.75|10
1637085580000|2021-11-16 17:59:40|23846.12|23726.12|23848.28|23728.28|23848.83|23728.83|23846.12|23726.12|10
1637085590000|2021-11-16 17:59:50|23848.46|23728.46|23845.78|23725.78|23849.77|23729.77|23845.78|23725.78|10
1637085600000|2021-11-16 18:00:00|23845.36|23725.36|23846.78|23726.78|23846.78|23726.78|23844.74|23724.74|10
1637085610000|2021-11-16 18:00:10|23846.56|23726.56|23850.64|23730.64|23850.64|23730.64|23846.56|23726.56|10
1637085620000|2021-11-16 18:00:20|23851.16|23731.16|23856.58|23736.58|23857.87|23737.87|23851.16|23731.16|10
1637085630000|2021-11-16 18:00:30|23857.69|23737.69|23858.57|23738.57|23858.85|23738.85|23857.17|23737.17|10
1637085640000|2021-11-16 18:00:40|23858.07|23738.07|23861.79|23741.79|23861.79|23741.79|23858.07|23738.07|10
1637085650000|2021-11-16 18:00:50|23862.12|23742.12|23864.07|23744.07|23864.45|23744.45|23860.71|23740.71|9
1637085660000|2021-11-16 18:01:00|23862|23742|23861.43|23741.43|23862.31|23742.31|23860.44|23740.44|9
1637085670000|2021-11-16 18:01:10|23861.09|23741.09|23864.34|23744.34|23864.98|23744.98|23861.09|23741.09|9
1637085680000|2021-11-16 18:01:20|23864.49|23744.49|23866.76|23746.76|23866.76|23746.76|23864.31|23744.31|9
1637085690000|2021-11-16 18:01:30|23867.07|23747.07|23870.12|23750.12|23870.12|23750.12|23867.07|23747.07|8
1637085700000|2021-11-16 18:01:40|23871.35|23751.35|23873.2|23753.2|23873.97|23753.97|23871.35|23751.35|9
1637085710000|2021-11-16 18:01:50|23873.17|23753.17|23876.34|23756.34|23876.34|23756.34|23871.66|23751.66|9
1637085720000|2021-11-16 18:02:00|23875.89|23755.89|23879.01|23759.01|23879.01|23759.01|23875.89|23755.89|10
1637085730000|2021-11-16 18:02:10|23878.12|23758.12|23882.52|23762.52|23882.52|23762.52|23878.12|23758.12|10
1637085740000|2021-11-16 18:02:20|23882.51|23762.51|23883.74|23763.74|23883.74|23763.74|23882.51|23762.51|9
1637085750000|2021-11-16 18:02:30|23884.59|23764.59|23886.28|23766.28|23886.28|23766.28|23884.4|23764.4|10
1637085760000|2021-11-16 18:02:40|23886.25|23766.25|23887.37|23767.37|23887.6|23767.6|23886.1|23766.1|10
1637085770000|2021-11-16 18:02:50|23887.2|23767.2|23888.22|23768.22|23888.22|23768.22|23886.52|23766.52|10
1637085780000|2021-11-16 18:03:00|23888.01|23768.01|23890.86|23770.86|23890.86|23770.86|23888.01|23768.01|10
1637085790000|2021-11-16 18:03:10|23890.65|23770.65|23892.92|23772.92|23892.92|23772.92|23890.65|23770.65|10
1637085800000|2021-11-16 18:03:20|23892.67|23772.67|23893.05|23773.05|23893.05|23773.05|23892|23772|10
1637085810000|2021-11-16 18:03:30|23893.52|23773.52|23894.87|23774.87|23895.49|23775.49|23892.03|23772.03|10
1637085820000|2021-11-16 18:03:40|23895.47|23775.47|23901.04|23781.04|23901.8|23781.8|23895.29|23775.29|10
1637085830000|2021-11-16 18:03:50|23901.66|23781.66|23900.25|23780.25|23901.66|23781.66|23900.11|23780.11|10
1637085840000|2021-11-16 18:04:00|23899.43|23779.43|23898.52|23778.52|23899.96|23779.96|23898.52|23778.52|10
1637085850000|2021-11-16 18:04:10|23898.6|23778.6|23897.31|23777.31|23899.17|23779.17|23895.48|23775.48|10
1637085860000|2021-11-16 18:04:20|23896.99|23776.99|23896.98|23776.98|23897.37|23777.37|23896.58|23776.58|9
1637085870000|2021-11-16 18:04:30|23896.37|23776.37|23896.8|23776.8|23897.85|23777.85|23895.79|23775.79|10
1637085880000|2021-11-16 18:04:40|23897.75|23777.75|23901.3|23781.3|23901.85|23781.85|23897.75|23777.75|10
1637085890000|2021-11-16 18:04:50|23901.02|23781.02|23901.27|23781.27|23902.62|23782.62|23901|23781|10
1637085900000|2021-11-16 18:05:00|23901.78|23781.78|23903.26|23783.26|23903.26|23783.26|23901.78|23781.78|10
1637085910000|2021-11-16 18:05:10|23903.17|23783.17|23904.13|23784.13|23904.13|23784.13|23902.65|23782.65|9
1637085920000|2021-11-16 18:05:20|23904.64|23784.64|23906.64|23786.64|23907.16|23787.16|23904.4|23784.4|10
1637085930000|2021-11-16 18:05:30|23907.09|23787.09|23911.48|23791.48|23911.48|23791.48|23907.09|23787.09|10
1637085940000|2021-11-16 18:05:40|23911.06|23791.06|23912.22|23792.22|23912.71|23792.71|23911.06|23791.06|10
1637085950000|2021-11-16 18:05:50|23912.08|23792.08|23914.32|23794.32|23914.32|23794.32|23911.89|23791.89|10
1637085960000|2021-11-16 18:06:00|23913.97|23793.97|23913.26|23793.26|23914.67|23794.67|23912.83|23792.83|10
1637085970000|2021-11-16 18:06:10|23912.91|23792.91|23913.09|23793.09|23913.22|23793.22|23911.92|23791.92|10
1637085980000|2021-11-16 18:06:20|23913.63|23793.63|23910.06|23790.06|23913.63|23793.63|23910.06|23790.06|10
1637085990000|2021-11-16 18:06:30|23911|23791|23911.21|23791.21|23911.38|23791.38|23910.82|23790.82|10
1637086000000|2021-11-16 18:06:40|23910.94|23790.94|23913.07|23793.07|23913.07|23793.07|23910.75|23790.75|10
1637086010000|2021-11-16 18:06:50|23913.06|23793.06|23913.79|23793.79|23914.09|23794.09|23913.06|23793.06|8
1637086020000|2021-11-16 18:07:00|23913.96|23793.96|23914.3|23794.3|23914.3|23794.3|23913.35|23793.35|10
1637086030000|2021-11-16 18:07:10|23914.31|23794.31|23921.54|23801.54|23921.54|23801.54|23914.31|23794.31|10
1637086040000|2021-11-16 18:07:20|23922.43|23802.43|23925.23|23805.23|23926.21|23806.21|23922.43|23802.43|10
1637086050000|2021-11-16 18:07:30|23925.61|23805.61|23930.93|23810.93|23930.93|23810.93|23925.61|23805.61|10
1637086060000|2021-11-16 18:07:40|23931.25|23811.25|23937.14|23817.14|23937.34|23817.34|23931.25|23811.25|10
1637086070000|2021-11-16 18:07:50|23936.46|23816.46|23943.98|23823.98|23944.99|23824.99|23936.46|23816.46|9
1637086080000|2021-11-16 18:08:00|23943.3|23823.3|23942.06|23822.06|23943.3|23823.3|23941.3|23821.3|10
1637086090000|2021-11-16 18:08:10|23941.89|23821.89|23944.78|23824.78|23944.78|23824.78|23941.86|23821.86|10
1637086100000|2021-11-16 18:08:20|23944.45|23824.45|23947.25|23827.25|23947.32|23827.32|23944.45|23824.45|10
1637086110000|2021-11-16 18:08:30|23946.94|23826.94|23947.82|23827.82|23948|23828|23946.94|23826.94|10
1637086120000|2021-11-16 18:08:40|23948.2|23828.2|23947.78|23827.78|23948.37|23828.37|23946.38|23826.38|10
1637086130000|2021-11-16 18:08:50|23948.85|23828.85|23949.52|23829.52|23949.55|23829.55|23948.08|23828.08|9
1637086140000|2021-11-16 18:09:00|23949.75|23829.75|23951.03|23831.03|23951.31|23831.31|23949.7|23829.7|10
1637086150000|2021-11-16 18:09:10|23950.88|23830.88|23951.74|23831.74|23951.81|23831.81|23950.31|23830.31|10
1637086160000|2021-11-16 18:09:20|23951.54|23831.54|23950.55|23830.55|23951.54|23831.54|23950.55|23830.55|10
1637086170000|2021-11-16 18:09:30|23950.47|23830.47|23949.3|23829.3|23950.47|23830.47|23949.29|23829.29|10
1637086180000|2021-11-16 18:09:40|23948.92|23828.92|23945.08|23825.08|23948.92|23828.92|23943.97|23823.97|10
1637086190000|2021-11-16 18:09:50|23945.58|23825.58|23940.19|23820.19|23945.58|23825.58|23940.19|23820.19|10
1637086200000|2021-11-16 18:10:00|23940.97|23820.97|23939.01|23819.01|23940.97|23820.97|23938.94|23818.94|10
1637086210000|2021-11-16 18:10:10|23939.08|23819.08|23941.13|23821.13|23941.13|23821.13|23939.08|23819.08|10
1637086220000|2021-11-16 18:10:20|23941.14|23821.14|23942.7|23822.7|23943.12|23823.12|23941.14|23821.14|10
1637086230000|2021-11-16 18:10:30|23942.79|23822.79|23940.61|23820.61|23943.13|23823.13|23940.61|23820.61|10
1637086240000|2021-11-16 18:10:40|23940.41|23820.41|23938.97|23818.97|23940.41|23820.41|23938.54|23818.54|9
1637086250000|2021-11-16 18:10:50|23939.03|23819.03|23941.95|23821.95|23941.95|23821.95|23939.03|23819.03|10
1637086260000|2021-11-16 18:11:00|23942.6|23822.6|23943.06|23823.06|23943.17|23823.17|23942.6|23822.6|9
1637086270000|2021-11-16 18:11:10|23942.8|23822.8|23943.11|23823.11|23944.05|23824.05|23942.69|23822.69|10
1637086280000|2021-11-16 18:11:20|23944.13|23824.13|23943.65|23823.65|23944.62|23824.62|23943.12|23823.12|10
1637086290000|2021-11-16 18:11:30|23943.37|23823.37|23942.11|23822.11|23943.37|23823.37|23941.64|23821.64|10
1637086300000|2021-11-16 18:11:40|23939.76|23819.76|23936.68|23816.68|23939.76|23819.76|23936.25|23816.25|10
1637086310000|2021-11-16 18:11:50|23937.78|23817.78|23937.44|23817.44|23937.78|23817.78|23936.32|23816.32|8
1637086320000|2021-11-16 18:12:00|23937.92|23817.92|23936.26|23816.26|23938.03|23818.03|23936.04|23816.04|10
1637086330000|2021-11-16 18:12:10|23936|23816|23936.82|23816.82|23936.82|23816.82|23936|23816|9
1637086340000|2021-11-16 18:12:20|23936.27|23816.27|23934.93|23814.93|23936.43|23816.43|23934.93|23814.93|9
1637086350000|2021-11-16 18:12:30|23935.14|23815.14|23936.03|23816.03|23936.03|23816.03|23934.44|23814.44|10
1637086360000|2021-11-16 18:12:40|23936.77|23816.77|23936.44|23816.44|23938.41|23818.41|23935.91|23815.91|9
1637086370000|2021-11-16 18:12:50|23935.79|23815.79|23935.73|23815.73|23936.54|23816.54|23935.51|23815.51|10
1637086380000|2021-11-16 18:13:00|23935.57|23815.57|23935.58|23815.58|23936.61|23816.61|23935.57|23815.57|10
1637086390000|2021-11-16 18:13:10|23936.53|23816.53|23931.39|23811.39|23936.53|23816.53|23931.39|23811.39|10
1637086400000|2021-11-16 18:13:20|23931.08|23811.08|23925.7|23805.7|23931.08|23811.08|23924.94|23804.94|10
1637086410000|2021-11-16 18:13:30|23926.72|23806.72|23924.73|23804.73|23926.72|23806.72|23924.71|23804.71|10
1637086420000|2021-11-16 18:13:40|23925.46|23805.46|23924.15|23804.15|23925.46|23805.46|23922.53|23802.53|9
1637086430000|2021-11-16 18:13:50|23924.18|23804.18|23925.25|23805.25|23925.25|23805.25|23923.58|23803.58|9
1637086440000|2021-11-16 18:14:00|23925.22|23805.22|23923.8|23803.8|23925.54|23805.54|23923.76|23803.76|10
1637086450000|2021-11-16 18:14:10|23923.75|23803.75|23924.62|23804.62|23925.02|23805.02|23923.75|23803.75|10
1637086460000|2021-11-16 18:14:20|23925.14|23805.14|23925.48|23805.48|23925.83|23805.83|23924.01|23804.01|9
1637086470000|2021-11-16 18:14:30|23925.36|23805.36|23925.09|23805.09|23925.59|23805.59|23924.52|23804.52|10
1637086480000|2021-11-16 18:14:40|23926.2|23806.2|23926.24|23806.24|23926.69|23806.69|23926.09|23806.09|9
1637086490000|2021-11-16 18:14:50|23926.28|23806.28|23927.88|23807.88|23927.88|23807.88|23926.28|23806.28|7
1637086500000|2021-11-16 18:15:00|23927.45|23807.45|23929.09|23809.09|23929.09|23809.09|23926.79|23806.79|10
1637086510000|2021-11-16 18:15:10|23929.11|23809.11|23932.92|23812.92|23932.92|23812.92|23928.87|23808.87|8
1637086520000|2021-11-16 18:15:20|23933.11|23813.11|23937.75|23817.75|23937.75|23817.75|23933.11|23813.11|10
1637086530000|2021-11-16 18:15:30|23937.11|23817.11|23940.43|23820.43|23940.43|23820.43|23937.11|23817.11|10
1637086540000|2021-11-16 18:15:40|23940.55|23820.55|23941.16|23821.16|23941.6|23821.6|23940.48|23820.48|10
1637086550000|2021-11-16 18:15:50|23941.88|23821.88|23941.97|23821.97|23942.26|23822.26|23941.85|23821.85|9
1637086560000|2021-11-16 18:16:00|23942.54|23822.54|23944.7|23824.7|23944.7|23824.7|23942.54|23822.54|10
1637086570000|2021-11-16 18:16:10|23944.46|23824.46|23947.95|23827.95|23947.95|23827.95|23944.46|23824.46|9
1637086580000|2021-11-16 18:16:20|23948.31|23828.31|23948.8|23828.8|23948.87|23828.87|23947.92|23827.92|10
1637086590000|2021-11-16 18:16:30|23948.91|23828.91|23951.1|23831.1|23951.1|23831.1|23948.81|23828.81|10
1637086600000|2021-11-16 18:16:40|23950.87|23830.87|23949.36|23829.36|23951.01|23831.01|23948.85|23828.85|9
1637086610000|2021-11-16 18:16:50|23948.86|23828.86|23942.72|23822.72|23948.86|23828.86|23942.71|23822.71|10
1637086620000|2021-11-16 18:17:00|23942.29|23822.29|23942.06|23822.06|23942.87|23822.87|23941.6|23821.6|10
1637086630000|2021-11-16 18:17:10|23941.66|23821.66|23941.05|23821.05|23942.13|23822.13|23941.05|23821.05|9
1637086640000|2021-11-16 18:17:20|23940.98|23820.98|23940.84|23820.84|23942.46|23822.46|23940.84|23820.84|10
1637086650000|2021-11-16 18:17:30|23940.49|23820.49|23938.08|23818.08|23940.49|23820.49|23938.08|23818.08|10
1637086660000|2021-11-16 18:17:40|23937.96|23817.96|23938.63|23818.63|23938.66|23818.66|23937.6|23817.6|10
1637086670000|2021-11-16 18:17:50|23938.6|23818.6|23938.33|23818.33|23938.83|23818.83|23937.79|23817.79|10
1637086680000|2021-11-16 18:18:00|23938.38|23818.38|23938.84|23818.84|23938.98|23818.98|23938.16|23818.16|9
1637086690000|2021-11-16 18:18:10|23937.78|23817.78|23938.04|23818.04|23939.02|23819.02|23937.78|23817.78|10
1637086700000|2021-11-16 18:18:20|23937.97|23817.97|23929.07|23809.07|23937.97|23817.97|23929.07|23809.07|9
1637086710000|2021-11-16 18:18:30|23928.39|23808.39|23922.38|23802.38|23928.39|23808.39|23922.38|23802.38|10
1637086720000|2021-11-16 18:18:40|23922.7|23802.7|23918.78|23798.78|23923.56|23803.56|23918.78|23798.78|10
1637086730000|2021-11-16 18:18:50|23918.69|23798.69|23917.75|23797.75|23919.67|23799.67|23916.95|23796.95|9
1637086740000|2021-11-16 18:19:00|23917.73|23797.73|23914.21|23794.21|23917.73|23797.73|23913.46|23793.46|10
1637086750000|2021-11-16 18:19:10|23913.11|23793.11|23912.46|23792.46|23913.46|23793.46|23912.22|23792.22|10
1637086760000|2021-11-16 18:19:20|23911.58|23791.58|23910.22|23790.22|23912.59|23792.59|23910.22|23790.22|9
1637086770000|2021-11-16 18:19:30|23909.58|23789.58|23904.69|23784.69|23909.58|23789.58|23904.69|23784.69|10
1637086780000|2021-11-16 18:19:40|23903.82|23783.82|23899.73|23779.73|23903.92|23783.92|23898.7|23778.7|10
1637086790000|2021-11-16 18:19:50|23898.54|23778.54|23898.15|23778.15|23898.73|23778.73|23896.81|23776.81|10
1637086800000|2021-11-16 18:20:00|23898.13|23778.13|23897.25|23777.25|23899.12|23779.12|23896.6|23776.6|10
1637086810000|2021-11-16 18:20:10|23897.23|23777.23|23900.12|23780.12|23900.12|23780.12|23897.23|23777.23|10
1637086820000|2021-11-16 18:20:20|23902.31|23782.31|23905.45|23785.45|23905.45|23785.45|23902.31|23782.31|10
1637086830000|2021-11-16 18:20:30|23905.17|23785.17|23906.69|23786.69|23906.85|23786.85|23904.94|23784.94|10
1637086840000|2021-11-16 18:20:40|23906.09|23786.09|23909.48|23789.48|23909.48|23789.48|23906.09|23786.09|10
1637086850000|2021-11-16 18:20:50|23909.65|23789.65|23911.45|23791.45|23911.66|23791.66|23909.65|23789.65|10
1637086860000|2021-11-16 18:21:00|23911.52|23791.52|23916.18|23796.18|23916.18|23796.18|23911.52|23791.52|10
1637086870000|2021-11-16 18:21:10|23916.97|23796.97|23919.68|23799.68|23919.68|23799.68|23916.97|23796.97|10
1637086880000|2021-11-16 18:21:20|23918.56|23798.56|23919.89|23799.89|23920.49|23800.49|23918.43|23798.43|10
1637086890000|2021-11-16 18:21:30|23919.45|23799.45|23919.33|23799.33|23919.79|23799.79|23918.54|23798.54|10
1637086900000|2021-11-16 18:21:40|23919.53|23799.53|23914.85|23794.85|23919.53|23799.53|23914.85|23794.85|10
1637086910000|2021-11-16 18:21:50|23914.11|23794.11|23915.13|23795.13|23915.22|23795.22|23913.58|23793.58|10
1637086920000|2021-11-16 18:22:00|23914.77|23794.77|23915.14|23795.14|23915.15|23795.15|23913.96|23793.96|8
1637086930000|2021-11-16 18:22:10|23914.93|23794.93|23913.02|23793.02|23914.93|23794.93|23912.41|23792.41|10
1637086940000|2021-11-16 18:22:20|23912.99|23792.99|23912.31|23792.31|23913.13|23793.13|23912.21|23792.21|9
1637086950000|2021-11-16 18:22:30|23911.67|23791.67|23908.25|23788.25|23911.67|23791.67|23908.25|23788.25|10
1637086960000|2021-11-16 18:22:40|23908.08|23788.08|23906.53|23786.53|23908.28|23788.28|23906.12|23786.12|10
1637086970000|2021-11-16 18:22:50|23906.47|23786.47|23906.2|23786.2|23907.08|23787.08|23905.7|23785.7|10
1637086980000|2021-11-16 18:23:00|23905.8|23785.8|23906.28|23786.28|23906.35|23786.35|23905.01|23785.01|10
1637086990000|2021-11-16 18:23:10|23905.74|23785.74|23905.69|23785.69|23906.17|23786.17|23905.46|23785.46|10
1637087000000|2021-11-16 18:23:20|23905.71|23785.71|23904.36|23784.36|23905.71|23785.71|23903.7|23783.7|10
1637087010000|2021-11-16 18:23:30|23901.51|23781.51|23898.48|23778.48|23901.51|23781.51|23898.48|23778.48|10
1637087020000|2021-11-16 18:23:40|23898.65|23778.65|23900.41|23780.41|23900.41|23780.41|23898.65|23778.65|9
1637087030000|2021-11-16 18:23:50|23900.21|23780.21|23899.49|23779.49|23900.21|23780.21|23898.52|23778.52|10
1637087040000|2021-11-16 18:24:00|23899.43|23779.43|23900.05|23780.05|23900.19|23780.19|23899.43|23779.43|9
1637087050000|2021-11-16 18:24:10|23899.78|23779.78|23900.64|23780.64|23900.64|23780.64|23899.28|23779.28|10
1637087060000|2021-11-16 18:24:20|23900.4|23780.4|23899.22|23779.22|23900.41|23780.41|23899.03|23779.03|10
1637087070000|2021-11-16 18:24:30|23898.64|23778.64|23895.88|23775.88|23898.64|23778.64|23895.74|23775.74|9
1637087080000|2021-11-16 18:24:40|23895.89|23775.89|23893.09|23773.09|23896.15|23776.15|23893.09|23773.09|10
1637087090000|2021-11-16 18:24:50|23892.63|23772.63|23895.25|23775.25|23895.62|23775.62|23892.32|23772.32|8
1637087100000|2021-11-16 18:25:00|23895.06|23775.06|23895.9|23775.9|23896.6|23776.6|23895.06|23775.06|10
1637087110000|2021-11-16 18:25:10|23895.83|23775.83|23893.38|23773.38|23895.83|23775.83|23892.54|23772.54|10
1637087120000|2021-11-16 18:25:20|23892.79|23772.79|23892.24|23772.24|23892.79|23772.79|23892.01|23772.01|9
1637087130000|2021-11-16 18:25:30|23892.39|23772.39|23891.21|23771.21|23892.39|23772.39|23891.21|23771.21|10
1637087140000|2021-11-16 18:25:40|23891.06|23771.06|23890.11|23770.11|23891.06|23771.06|23889.89|23769.89|9
1637087150000|2021-11-16 18:25:50|23889.6|23769.6|23890.98|23770.98|23891.14|23771.14|23889.45|23769.45|10
1637087160000|2021-11-16 18:26:00|23891.13|23771.13|23891.85|23771.85|23893.17|23773.17|23891.13|23771.13|10
1637087170000|2021-11-16 18:26:10|23892.76|23772.76|23889.84|23769.84|23892.76|23772.76|23889.67|23769.67|10
1637087180000|2021-11-16 18:26:20|23889.68|23769.68|23886.91|23766.91|23890.11|23770.11|23886.91|23766.91|9
1637087190000|2021-11-16 18:26:30|23886.97|23766.97|23883.39|23763.39|23886.97|23766.97|23883.39|23763.39|10
1637087200000|2021-11-16 18:26:40|23882.61|23762.61|23883.63|23763.63|23883.63|23763.63|23881.98|23761.98|8
1637087210000|2021-11-16 18:26:50|23882.43|23762.43|23882.13|23762.13|23882.43|23762.43|23881.23|23761.23|10
1637087220000|2021-11-16 18:27:00|23881.54|23761.54|23882.08|23762.08|23882.19|23762.19|23881.54|23761.54|7
1637087230000|2021-11-16 18:27:10|23882.16|23762.16|23880.86|23760.86|23882.16|23762.16|23880.51|23760.51|9
1637087240000|2021-11-16 18:27:20|23880.27|23760.27|23873.26|23753.26|23880.27|23760.27|23873.26|23753.26|10
1637087250000|2021-11-16 18:27:30|23873.46|23753.46|23874.48|23754.48|23874.48|23754.48|23873.41|23753.41|8
1637087260000|2021-11-16 18:27:40|23874.47|23754.47|23871.74|23751.74|23874.64|23754.64|23871.65|23751.65|10
1637087270000|2021-11-16 18:27:50|23872.06|23752.06|23860.94|23740.94|23872.06|23752.06|23860.94|23740.94|10
1637087280000|2021-11-16 18:28:00|23860.48|23740.48|23857.4|23737.4|23860.48|23740.48|23855.57|23735.57|10
1637087290000|2021-11-16 18:28:10|23857.29|23737.29|23858.45|23738.45|23858.59|23738.59|23857.29|23737.29|10
1637087300000|2021-11-16 18:28:20|23858.65|23738.65|23854.56|23734.56|23858.65|23738.65|23854.56|23734.56|10
1637087310000|2021-11-16 18:28:30|23854.66|23734.66|23856.12|23736.12|23856.12|23736.12|23854.46|23734.46|9
1637087320000|2021-11-16 18:28:40|23855.2|23735.2|23856.57|23736.57|23856.57|23736.57|23855.16|23735.16|10
1637087330000|2021-11-16 18:28:50|23856.62|23736.62|23856.97|23736.97|23857.28|23737.28|23856.13|23736.13|8
1637087340000|2021-11-16 18:29:00|23856.82|23736.82|23848.49|23728.49|23856.82|23736.82|23848.49|23728.49|10
1637087350000|2021-11-16 18:29:10|23848.6|23728.6|23844.14|23724.14|23848.6|23728.6|23844.14|23724.14|10
1637087360000|2021-11-16 18:29:20|23843.64|23723.64|23842.67|23722.67|23843.64|23723.64|23842.37|23722.37|10
1637087370000|2021-11-16 18:29:30|23842.47|23722.47|23833.32|23713.32|23842.47|23722.47|23833.32|23713.32|10
1637087380000|2021-11-16 18:29:40|23833.17|23713.17|23828.15|23708.15|23833.17|23713.17|23828.15|23708.15|10
1637087390000|2021-11-16 18:29:50|23828.17|23708.17|23825.68|23705.68|23829.1|23709.1|23825.68|23705.68|10
1637087400000|2021-11-16 18:30:00|23825.91|23705.91|23822.4|23702.4|23826.14|23706.14|23822.4|23702.4|10
1637087410000|2021-11-16 18:30:10|23822.74|23702.74|23824.22|23704.22|23824.22|23704.22|23822.64|23702.64|10
1637087420000|2021-11-16 18:30:20|23825.05|23705.05|23828.13|23708.13|23828.13|23708.13|23825.05|23705.05|10
1637087430000|2021-11-16 18:30:30|23828.29|23708.29|23831.38|23711.38|23831.76|23711.76|23828.29|23708.29|10
1637087440000|2021-11-16 18:30:40|23831.45|23711.45|23831.34|23711.34|23832.6|23712.6|23831.34|23711.34|9
1637087450000|2021-11-16 18:30:50|23833.05|23713.05|23833.19|23713.19|23833.21|23713.21|23832.25|23712.25|8
1637087460000|2021-11-16 18:31:00|23833.58|23713.58|23836.38|23716.38|23836.38|23716.38|23833.39|23713.39|9
1637087470000|2021-11-16 18:31:10|23836.51|23716.51|23840.5|23720.5|23840.5|23720.5|23836.51|23716.51|9
1637087480000|2021-11-16 18:31:20|23840.29|23720.29|23841.51|23721.51|23842.54|23722.54|23840.29|23720.29|10
1637087490000|2021-11-16 18:31:30|23843.53|23723.53|23844.21|23724.21|23844.3|23724.3|23842.79|23722.79|9
1637087500000|2021-11-16 18:31:40|23844.19|23724.19|23842.31|23722.31|23844.19|23724.19|23841.9|23721.9|9
1637087510000|2021-11-16 18:31:50|23842.78|23722.78|23840.21|23720.21|23842.78|23722.78|23839.14|23719.14|10
1637087520000|2021-11-16 18:32:00|23840.3|23720.3|23840.33|23720.33|23841.65|23721.65|23840.26|23720.26|10
1637087530000|2021-11-16 18:32:10|23840.3|23720.3|23841.28|23721.28|23841.33|23721.33|23840.3|23720.3|9
1637087540000|2021-11-16 18:32:20|23841.26|23721.26|23843.13|23723.13|23843.31|23723.31|23841.26|23721.26|9
1637087550000|2021-11-16 18:32:30|23843.4|23723.4|23850.33|23730.33|23850.33|23730.33|23843.4|23723.4|10
1637087560000|2021-11-16 18:32:40|23850.93|23730.93|23854.52|23734.52|23854.74|23734.74|23850.93|23730.93|10
1637087570000|2021-11-16 18:32:50|23858.64|23738.64|23858.27|23738.27|23858.64|23738.64|23857.23|23737.23|10
1637087580000|2021-11-16 18:33:00|23858.22|23738.22|23858.44|23738.44|23858.44|23738.44|23857.16|23737.16|8
1637087590000|2021-11-16 18:33:10|23858.66|23738.66|23863.81|23743.81|23863.81|23743.81|23858.66|23738.66|10
1637087600000|2021-11-16 18:33:20|23862.84|23742.84|23870.5|23750.5|23870.5|23750.5|23862.84|23742.84|10
1637087610000|2021-11-16 18:33:30|23871.38|23751.38|23870.01|23750.01|23871.66|23751.66|23870.01|23750.01|10
1637087620000|2021-11-16 18:33:40|23870.14|23750.14|23869.97|23749.97|23870.14|23750.14|23868.85|23748.85|10
1637087630000|2021-11-16 18:33:50|23869.57|23749.57|23859.05|23739.05|23869.57|23749.57|23859.05|23739.05|10
1637087640000|2021-11-16 18:34:00|23858.96|23738.96|23847.5|23727.5|23858.96|23738.96|23847.5|23727.5|10
1637087650000|2021-11-16 18:34:10|23845.48|23725.48|23842.95|23722.95|23845.8|23725.8|23842.95|23722.95|10
1637087660000|2021-11-16 18:34:20|23843.15|23723.15|23841.01|23721.01|23845.18|23725.18|23841.01|23721.01|10
1637087670000|2021-11-16 18:34:30|23840.38|23720.38|23835.39|23715.39|23840.58|23720.58|23835.39|23715.39|10
1637087680000|2021-11-16 18:34:40|23835.15|23715.15|23825.02|23705.02|23835.15|23715.15|23825.02|23705.02|10
1637087690000|2021-11-16 18:34:50|23819.77|23699.77|23815.78|23695.78|23819.77|23699.77|23815.78|23695.78|10
1637087700000|2021-11-16 18:35:00|23813.31|23693.31|23804.72|23684.72|23813.58|23693.58|23804.72|23684.72|10
1637087710000|2021-11-16 18:35:10|23804.59|23684.59|23807.5|23687.5|23807.5|23687.5|23802.2|23682.2|10
1637087720000|2021-11-16 18:35:20|23806.7|23686.7|23812.66|23692.66|23812.66|23692.66|23806.7|23686.7|9
1637087730000|2021-11-16 18:35:30|23812.36|23692.36|23817.8|23697.8|23817.8|23697.8|23812.36|23692.36|10
1637087740000|2021-11-16 18:35:40|23818.65|23698.65|23826.2|23706.2|23826.2|23706.2|23818.65|23698.65|10
1637087750000|2021-11-16 18:35:50|23826.19|23706.19|23826.1|23706.1|23827.89|23707.89|23826.1|23706.1|10
1637087760000|2021-11-16 18:36:00|23825.93|23705.93|23824.15|23704.15|23826.22|23706.22|23823.52|23703.52|9
1637087770000|2021-11-16 18:36:10|23823.6|23703.6|23821.21|23701.21|23823.6|23703.6|23820.55|23700.55|10
1637087780000|2021-11-16 18:36:20|23820.93|23700.93|23820.81|23700.81|23820.93|23700.93|23819.65|23699.65|10
1637087790000|2021-11-16 18:36:30|23820.51|23700.51|23810.48|23690.48|23820.51|23700.51|23810.48|23690.48|10
1637087800000|2021-11-16 18:36:40|23808.45|23688.45|23806.11|23686.11|23808.45|23688.45|23806.11|23686.11|10
1637087810000|2021-11-16 18:36:50|23802.96|23682.96|23791.22|23671.22|23802.96|23682.96|23791.06|23671.06|10
1637087820000|2021-11-16 18:37:00|23789|23669|23785.55|23665.55|23789|23669|23785.21|23665.21|10
1637087830000|2021-11-16 18:37:10|23786.37|23666.37|23779.49|23659.49|23786.37|23666.37|23779.49|23659.49|10
1637087840000|2021-11-16 18:37:20|23777.47|23657.47|23778.72|23658.72|23778.98|23658.98|23776.88|23656.88|10
1637087850000|2021-11-16 18:37:30|23778.43|23658.43|23775.39|23655.39|23778.43|23658.43|23775.39|23655.39|10
1637087860000|2021-11-16 18:37:40|23775.92|23655.92|23773.86|23653.86|23776.46|23656.46|23773.25|23653.25|10
1637087870000|2021-11-16 18:37:50|23773.57|23653.57|23775.78|23655.78|23776.22|23656.22|23773.57|23653.57|10
1637087880000|2021-11-16 18:38:00|23776.4|23656.4|23778.89|23658.89|23779.85|23659.85|23776.4|23656.4|10
1637087890000|2021-11-16 18:38:10|23776.48|23656.48|23767.76|23647.76|23776.48|23656.48|23767.76|23647.76|10
1637087900000|2021-11-16 18:38:20|23762.51|23642.51|23750.6|23630.6|23763.02|23643.02|23750.6|23630.6|10
1637087910000|2021-11-16 18:38:30|23751.31|23631.31|23748.13|23628.13|23751.31|23631.31|23746.92|23626.92|10
1637087920000|2021-11-16 18:38:40|23748.08|23628.08|23745.8|23625.8|23748.69|23628.69|23745.8|23625.8|10
1637087930000|2021-11-16 18:38:50|23746.68|23626.68|23749.08|23629.08|23749.19|23629.19|23746.68|23626.68|9
1637087940000|2021-11-16 18:39:00|23749.07|23629.07|23746.66|23626.66|23749.43|23629.43|23746.66|23626.66|10
1637087950000|2021-11-16 18:39:10|23746.78|23626.78|23741.75|23621.75|23746.78|23626.78|23741.75|23621.75|10
1637087960000|2021-11-16 18:39:20|23741.73|23621.73|23743.34|23623.34|23744.35|23624.35|23741.73|23621.73|10
1637087970000|2021-11-16 18:39:30|23744.01|23624.01|23739.9|23619.9|23744.08|23624.08|23739.9|23619.9|9
1637087980000|2021-11-16 18:39:40|23738.4|23618.4|23729.45|23609.45|23738.73|23618.73|23729.44|23609.44|10
1637087990000|2021-11-16 18:39:50|23729.93|23609.93|23722.36|23602.36|23729.93|23609.93|23722.36|23602.36|10
1637088000000|2021-11-16 18:40:00|23722.48|23602.48|23722.38|23602.38|23723.34|23603.34|23721.73|23601.73|10
1637088010000|2021-11-16 18:40:10|23723.19|23603.19|23726.88|23606.88|23726.88|23606.88|23722.6|23602.6|10
1637088020000|2021-11-16 18:40:20|23727.92|23607.92|23730.08|23610.08|23731.07|23611.07|23727.5|23607.5|10
1637088030000|2021-11-16 18:40:30|23730.8|23610.8|23725.71|23605.71|23730.8|23610.8|23725.71|23605.71|10
1637088040000|2021-11-16 18:40:40|23725.28|23605.28|23719.01|23599.01|23725.28|23605.28|23718.47|23598.47|9
1637088050000|2021-11-16 18:40:50|23718.02|23598.02|23702.6|23582.6|23718.02|23598.02|23702.6|23582.6|9
1637088060000|2021-11-16 18:41:00|23700.39|23580.39|23696.35|23576.35|23700.39|23580.39|23693.54|23573.54|10
1637088070000|2021-11-16 18:41:10|23693.52|23573.52|23693.12|23573.12|23694.73|23574.73|23691.14|23571.14|10
1637088080000|2021-11-16 18:41:20|23692.64|23572.64|23692.24|23572.24|23692.95|23572.95|23691.09|23571.09|10
1637088090000|2021-11-16 18:41:30|23692.92|23572.92|23694.01|23574.01|23694.59|23574.59|23691.32|23571.32|10
1637088100000|2021-11-16 18:41:40|23692.83|23572.83|23694.6|23574.6|23694.62|23574.62|23691.25|23571.25|10
1637088110000|2021-11-16 18:41:50|23694.14|23574.14|23692.98|23572.98|23694.14|23574.14|23691.65|23571.65|10
1637088120000|2021-11-16 18:42:00|23693.1|23573.1|23695.67|23575.67|23695.67|23575.67|23692.03|23572.03|10
1637088130000|2021-11-16 18:42:10|23695.71|23575.71|23697.78|23577.78|23697.78|23577.78|23695.39|23575.39|10
1637088140000|2021-11-16 18:42:20|23698.28|23578.28|23691.9|23571.9|23698.66|23578.66|23691.9|23571.9|10
1637088150000|2021-11-16 18:42:30|23690.53|23570.53|23688.09|23568.09|23690.53|23570.53|23686.53|23566.53|10
1637088160000|2021-11-16 18:42:40|23687.45|23567.45|23686.23|23566.23|23687.45|23567.45|23686.16|23566.16|10
1637088170000|2021-11-16 18:42:50|23686.31|23566.31|23684.64|23564.64|23687.47|23567.47|23684.64|23564.64|10
1637088180000|2021-11-16 18:43:00|23684.62|23564.62|23683.67|23563.67|23685.41|23565.41|23682.23|23562.23|10
1637088190000|2021-11-16 18:43:10|23683.22|23563.22|23682.66|23562.66|23684.53|23564.53|23682.66|23562.66|10
1637088200000|2021-11-16 18:43:20|23681.09|23561.09|23679.41|23559.41|23682.16|23562.16|23679.41|23559.41|10
1637088210000|2021-11-16 18:43:30|23680.13|23560.13|23680.91|23560.91|23681.89|23561.89|23680.13|23560.13|10
1637088220000|2021-11-16 18:43:40|23681.24|23561.24|23673.07|23553.07|23681.24|23561.24|23670.84|23550.84|10
1637088230000|2021-11-16 18:43:50|23672.93|23552.93|23670.86|23550.86|23672.93|23552.93|23670.37|23550.37|10
1637088240000|2021-11-16 18:44:00|23670.78|23550.78|23670.88|23550.88|23672.46|23552.46|23670.19|23550.19|10
1637088250000|2021-11-16 18:44:10|23670.96|23550.96|23672.22|23552.22|23672.68|23552.68|23670.53|23550.53|10
1637088260000|2021-11-16 18:44:20|23672.24|23552.24|23674.27|23554.27|23674.31|23554.31|23671.85|23551.85|9
1637088270000|2021-11-16 18:44:30|23674.49|23554.49|23676.56|23556.56|23677.47|23557.47|23674.33|23554.33|10
1637088280000|2021-11-16 18:44:40|23675.62|23555.62|23674.51|23554.51|23675.62|23555.62|23674.05|23554.05|10
1637088290000|2021-11-16 18:44:50|23674.94|23554.94|23679.97|23559.97|23679.97|23559.97|23674.94|23554.94|10
1637088300000|2021-11-16 18:45:00|23679.81|23559.81|23681.7|23561.7|23682.11|23562.11|23679.81|23559.81|10
1637088310000|2021-11-16 18:45:10|23680.98|23560.98|23682.97|23562.97|23683.01|23563.01|23680.98|23560.98|10
1637088320000|2021-11-16 18:45:20|23683.18|23563.18|23685.81|23565.81|23686.18|23566.18|23683.18|23563.18|9
1637088330000|2021-11-16 18:45:30|23687.13|23567.13|23686.51|23566.51|23687.36|23567.36|23686.51|23566.51|10
1637088340000|2021-11-16 18:45:40|23685.95|23565.95|23683.77|23563.77|23685.95|23565.95|23683.77|23563.77|10
1637088350000|2021-11-16 18:45:50|23683.15|23563.15|23678.93|23558.93|23683.15|23563.15|23678.93|23558.93|10
1637088360000|2021-11-16 18:46:00|23678.69|23558.69|23679.76|23559.76|23680.57|23560.57|23678.06|23558.06|9
1637088370000|2021-11-16 18:46:10|23680.02|23560.02|23676.12|23556.12|23680.33|23560.33|23676.12|23556.12|10
1637088380000|2021-11-16 18:46:20|23675.77|23555.77|23666.61|23546.61|23675.77|23555.77|23665.77|23545.77|10
1637088390000|2021-11-16 18:46:30|23668.06|23548.06|23661.11|23541.11|23668.06|23548.06|23661.11|23541.11|10
1637088400000|2021-11-16 18:46:40|23659.98|23539.98|23650.65|23530.65|23659.98|23539.98|23650.65|23530.65|10
1637088410000|2021-11-16 18:46:50|23650.13|23530.13|23642.08|23522.08|23650.13|23530.13|23642.08|23522.08|10
1637088420000|2021-11-16 18:47:00|23641.89|23521.89|23637.54|23517.54|23641.89|23521.89|23637.28|23517.28|10
1637088430000|2021-11-16 18:47:10|23635.38|23515.38|23626.22|23506.22|23635.38|23515.38|23626.22|23506.22|10
1637088440000|2021-11-16 18:47:20|23625.73|23505.73|23627.37|23507.37|23627.37|23507.37|23624.37|23504.37|10
1637088450000|2021-11-16 18:47:30|23626.59|23506.59|23624.05|23504.05|23627.97|23507.97|23624.05|23504.05|10
1637088460000|2021-11-16 18:47:40|23623.38|23503.38|23619.32|23499.32|23623.38|23503.38|23616.85|23496.85|10
1637088470000|2021-11-16 18:47:50|23619.24|23499.24|23624.84|23504.84|23626.16|23506.16|23619.13|23499.13|10
1637088480000|2021-11-16 18:48:00|23624.97|23504.97|23622.68|23502.68|23625.16|23505.16|23622.41|23502.41|10
1637088490000|2021-11-16 18:48:10|23622.87|23502.87|23621.76|23501.76|23622.87|23502.87|23621.41|23501.41|10
1637088500000|2021-11-16 18:48:20|23622.48|23502.48|23628.72|23508.72|23628.72|23508.72|23622.48|23502.48|10
1637088510000|2021-11-16 18:48:30|23628.36|23508.36|23630.52|23510.52|23630.52|23510.52|23628.27|23508.27|10
1637088520000|2021-11-16 18:48:40|23630.19|23510.19|23623.62|23503.62|23630.19|23510.19|23623.28|23503.28|10
1637088530000|2021-11-16 18:48:50|23623.67|23503.67|23624.9|23504.9|23624.9|23504.9|23622.38|23502.38|10
1637088540000|2021-11-16 18:49:00|23626.26|23506.26|23630.6|23510.6|23630.6|23510.6|23626.26|23506.26|10
1637088550000|2021-11-16 18:49:10|23630.61|23510.61|23634.23|23514.23|23634.23|23514.23|23630.61|23510.61|10
1637088560000|2021-11-16 18:49:20|23633.1|23513.1|23634.46|23514.46|23634.78|23514.78|23632.8|23512.8|10
1637088570000|2021-11-16 18:49:30|23634.66|23514.66|23645.54|23525.54|23645.54|23525.54|23634.66|23514.66|10
1637088580000|2021-11-16 18:49:40|23646.65|23526.65|23650.38|23530.38|23650.38|23530.38|23646.65|23526.65|10
1637088590000|2021-11-16 18:49:50|23650.06|23530.06|23647.25|23527.25|23650.5|23530.5|23647.16|23527.16|10
1637088600000|2021-11-16 18:50:00|23646.36|23526.36|23642.1|23522.1|23647.28|23527.28|23642.1|23522.1|10
1637088610000|2021-11-16 18:50:10|23638.74|23518.74|23638.16|23518.16|23639.51|23519.51|23637.87|23517.87|10
1637088620000|2021-11-16 18:50:20|23638.12|23518.12|23639.13|23519.13|23639.61|23519.61|23637.96|23517.96|10
1637088630000|2021-11-16 18:50:30|23639.33|23519.33|23632.95|23512.95|23639.33|23519.33|23632.95|23512.95|10
1637088640000|2021-11-16 18:50:40|23632.73|23512.73|23629.91|23509.91|23632.73|23512.73|23627.69|23507.69|10
1637088650000|2021-11-16 18:50:50|23629.78|23509.78|23628.46|23508.46|23629.78|23509.78|23626.92|23506.92|10
1637088660000|2021-11-16 18:51:00|23626.86|23506.86|23626.52|23506.52|23628.53|23508.53|23625.95|23505.95|9
1637088670000|2021-11-16 18:51:10|23626.06|23506.06|23625.3|23505.3|23626.61|23506.61|23625.16|23505.16|10
1637088680000|2021-11-16 18:51:20|23626.98|23506.98|23630.8|23510.8|23630.8|23510.8|23626.98|23506.98|10
1637088690000|2021-11-16 18:51:30|23631.06|23511.06|23636.69|23516.69|23636.91|23516.91|23631.06|23511.06|10
1637088700000|2021-11-16 18:51:40|23636.33|23516.33|23634.41|23514.41|23637.34|23517.34|23634.41|23514.41|10
1637088710000|2021-11-16 18:51:50|23634.56|23514.56|23634.46|23514.46|23635.07|23515.07|23634.26|23514.26|10
1637088720000|2021-11-16 18:52:00|23632.27|23512.27|23631.04|23511.04|23632.34|23512.34|23629.99|23509.99|10
1637088730000|2021-11-16 18:52:10|23631.42|23511.42|23636.87|23516.87|23636.87|23516.87|23631.42|23511.42|10
1637088740000|2021-11-16 18:52:20|23636.08|23516.08|23634.39|23514.39|23636.69|23516.69|23633.79|23513.79|10
1637088750000|2021-11-16 18:52:30|23633.94|23513.94|23636.1|23516.1|23636.43|23516.43|23633.94|23513.94|10
1637088760000|2021-11-16 18:52:40|23636.31|23516.31|23638.78|23518.78|23640.51|23520.51|23636.31|23516.31|10
1637088770000|2021-11-16 18:52:50|23639.48|23519.48|23643.03|23523.03|23643.03|23523.03|23639.48|23519.48|10
1637088780000|2021-11-16 18:53:00|23643.19|23523.19|23645.12|23525.12|23645.12|23525.12|23642.21|23522.21|10
1637088790000|2021-11-16 18:53:10|23645.17|23525.17|23645.52|23525.52|23645.6|23525.6|23643.04|23523.04|10
1637088800000|2021-11-16 18:53:20|23645.77|23525.77|23648|23528|23648.92|23528.92|23645.77|23525.77|10
1637088810000|2021-11-16 18:53:30|23648.25|23528.25|23653.26|23533.26|23653.26|23533.26|23647.91|23527.91|9
1637088820000|2021-11-16 18:53:40|23652.54|23532.54|23654.12|23534.12|23655.57|23535.57|23651.72|23531.72|10
1637088830000|2021-11-16 18:53:50|23655.47|23535.47|23660.08|23540.08|23660.08|23540.08|23653.93|23533.93|10
1637088840000|2021-11-16 18:54:00|23660.05|23540.05|23666.39|23546.39|23666.39|23546.39|23660.05|23540.05|10
1637088850000|2021-11-16 18:54:10|23666.64|23546.64|23668.92|23548.92|23669.53|23549.53|23666.64|23546.64|10
1637088860000|2021-11-16 18:54:20|23668.6|23548.6|23667.93|23547.93|23669.08|23549.08|23667.54|23547.54|9
1637088870000|2021-11-16 18:54:30|23667.62|23547.62|23665.77|23545.77|23668.24|23548.24|23665.77|23545.77|10
1637088880000|2021-11-16 18:54:40|23665.2|23545.2|23664.77|23544.77|23665.2|23545.2|23663.88|23543.88|10
1637088890000|2021-11-16 18:54:50|23664.39|23544.39|23666.59|23546.59|23667.17|23547.17|23663.94|23543.94|10
1637088900000|2021-11-16 18:55:00|23665.7|23545.7|23662.32|23542.32|23665.7|23545.7|23662.32|23542.32|10
1637088910000|2021-11-16 18:55:10|23663.45|23543.45|23664.85|23544.85|23664.85|23544.85|23661.7|23541.7|10
1637088920000|2021-11-16 18:55:20|23665.06|23545.06|23668.66|23548.66|23668.97|23548.97|23665.06|23545.06|10
1637088930000|2021-11-16 18:55:30|23669.32|23549.32|23671.99|23551.99|23671.99|23551.99|23668.56|23548.56|10
1637088940000|2021-11-16 18:55:40|23671.89|23551.89|23673.17|23553.17|23674.28|23554.28|23671.89|23551.89|9
1637088950000|2021-11-16 18:55:50|23673.33|23553.33|23673.33|23553.33|23675.67|23555.67|23672.28|23552.28|9
1637088960000|2021-11-16 18:56:00|23673.52|23553.52|23674.36|23554.36|23674.83|23554.83|23672.6|23552.6|10
1637088970000|2021-11-16 18:56:10|23673.35|23553.35|23670.09|23550.09|23673.35|23553.35|23670.09|23550.09|10
1637088980000|2021-11-16 18:56:20|23670.23|23550.23|23668.85|23548.85|23670.25|23550.25|23668.85|23548.85|10
1637088990000|2021-11-16 18:56:30|23668.32|23548.32|23668.65|23548.65|23668.94|23548.94|23667.73|23547.73|10
1637089000000|2021-11-16 18:56:40|23668.81|23548.81|23669.89|23549.89|23670.29|23550.29|23667.97|23547.97|10
1637089010000|2021-11-16 18:56:50|23668.23|23548.23|23664.04|23544.04|23668.23|23548.23|23664.04|23544.04|10
1637089020000|2021-11-16 18:57:00|23664.2|23544.2|23664.85|23544.85|23664.89|23544.89|23664.2|23544.2|9
1637089030000|2021-11-16 18:57:10|23664.8|23544.8|23662.79|23542.79|23665.59|23545.59|23662.79|23542.79|10
1637089040000|2021-11-16 18:57:20|23662.75|23542.75|23659.7|23539.7|23663.62|23543.62|23659.7|23539.7|10
1637089050000|2021-11-16 18:57:30|23659.29|23539.29|23653.31|23533.31|23659.29|23539.29|23653.31|23533.31|10
1637089060000|2021-11-16 18:57:40|23652.24|23532.24|23650.93|23530.93|23652.24|23532.24|23650.77|23530.77|10
1637089070000|2021-11-16 18:57:50|23651.46|23531.46|23649.69|23529.69|23651.81|23531.81|23649.47|23529.47|10
1637089080000|2021-11-16 18:58:00|23649.64|23529.64|23648.86|23528.86|23650.03|23530.03|23648.34|23528.34|10
1637089090000|2021-11-16 18:58:10|23648.37|23528.37|23648.01|23528.01|23648.37|23528.37|23648.01|23528.01|10
1637089100000|2021-11-16 18:58:20|23647.96|23527.96|23648.24|23528.24|23648.3|23528.3|23647.55|23527.55|10
1637089110000|2021-11-16 18:58:30|23648.02|23528.02|23647.96|23527.96|23649.72|23529.72|23647.76|23527.76|10
1637089120000|2021-11-16 18:58:40|23648.23|23528.23|23647.53|23527.53|23648.49|23528.49|23647.53|23527.53|10
1637089130000|2021-11-16 18:58:50|23647.58|23527.58|23642.26|23522.26|23647.65|23527.65|23642.07|23522.07|10
1637089140000|2021-11-16 18:59:00|23642.06|23522.06|23641.06|23521.06|23642.17|23522.17|23640.09|23520.09|10
1637089150000|2021-11-16 18:59:10|23641.54|23521.54|23639.61|23519.61|23641.74|23521.74|23639.61|23519.61|10
1637089160000|2021-11-16 18:59:20|23639.2|23519.2|23625.82|23505.82|23639.2|23519.2|23625.52|23505.52|10
1637089170000|2021-11-16 18:59:30|23623.88|23503.88|23610.07|23490.07|23623.88|23503.88|23610.07|23490.07|10
1637089180000|2021-11-16 18:59:40|23609.59|23489.59|23603.15|23483.15|23609.68|23489.68|23603.15|23483.15|10
1637089190000|2021-11-16 18:59:50|23603.17|23483.17|23597.66|23477.66|23603.97|23483.97|23597.66|23477.66|10
1637089200000|2021-11-16 19:00:00|23596.47|23476.47|23557.43|23437.43|23596.47|23476.47|23557.43|23437.43|10
1637089210000|2021-11-16 19:00:10|23554.6|23434.6|23582.52|23462.52|23582.52|23462.52|23554.6|23434.6|10
1637089220000|2021-11-16 19:00:20|23585.39|23465.39|23598.87|23478.87|23598.87|23478.87|23585.39|23465.39|10
1637089230000|2021-11-16 19:00:30|23599.27|23479.27|23596.59|23476.59|23599.39|23479.39|23592.72|23472.72|10
1637089240000|2021-11-16 19:00:40|23596.77|23476.77|23594.81|23474.81|23600.36|23480.36|23594.81|23474.81|10
1637089250000|2021-11-16 19:00:50|23596.73|23476.73|23600|23480|23600|23480|23595.58|23475.58|10
1637089260000|2021-11-16 19:01:00|23601.15|23481.15|23614.62|23494.62|23614.62|23494.62|23601.15|23481.15|10
1637089270000|2021-11-16 19:01:10|23615.99|23495.99|23631.84|23511.84|23632.4|23512.4|23615.99|23495.99|10
1637089280000|2021-11-16 19:01:20|23632.76|23512.76|23643.22|23523.22|23643.22|23523.22|23632.42|23512.42|10
1637089290000|2021-11-16 19:01:30|23646.32|23526.32|23668.63|23548.63|23668.63|23548.63|23646.32|23526.32|10
1637089300000|2021-11-16 19:01:40|23673.26|23553.26|23693.53|23573.53|23697.9|23577.9|23673.26|23553.26|9
1637089310000|2021-11-16 19:01:50|23693.47|23573.47|23696.31|23576.31|23696.51|23576.51|23690.4|23570.4|10
1637089320000|2021-11-16 19:02:00|23696.32|23576.32|23697.82|23577.82|23698.09|23578.09|23695.45|23575.45|10
1637089330000|2021-11-16 19:02:10|23698.59|23578.59|23703.49|23583.49|23708.77|23588.77|23698.59|23578.59|10
1637089340000|2021-11-16 19:02:20|23704.68|23584.68|23708.39|23588.39|23708.74|23588.74|23704.11|23584.11|10
1637089350000|2021-11-16 19:02:30|23708.3|23588.3|23714.82|23594.82|23714.82|23594.82|23708.3|23588.3|10
1637089360000|2021-11-16 19:02:40|23715.58|23595.58|23716.45|23596.45|23717.85|23597.85|23714.66|23594.66|10
1637089370000|2021-11-16 19:02:50|23716.38|23596.38|23711.46|23591.46|23716.9|23596.9|23711.46|23591.46|10
1637089380000|2021-11-16 19:03:00|23710.05|23590.05|23702.65|23582.65|23710.05|23590.05|23702.65|23582.65|9
1637089390000|2021-11-16 19:03:10|23699.23|23579.23|23693.52|23573.52|23700.14|23580.14|23691.75|23571.75|10
1637089400000|2021-11-16 19:03:20|23690.37|23570.37|23690.49|23570.49|23692.46|23572.46|23687.15|23567.15|10
1637089410000|2021-11-16 19:03:30|23690.5|23570.5|23692.95|23572.95|23693.63|23573.63|23690.5|23570.5|9
1637089420000|2021-11-16 19:03:40|23693.37|23573.37|23695.62|23575.62|23695.62|23575.62|23693.27|23573.27|9
1637089430000|2021-11-16 19:03:50|23696.13|23576.13|23698.81|23578.81|23698.81|23578.81|23696.09|23576.09|10
1637089440000|2021-11-16 19:04:00|23699.27|23579.27|23698.52|23578.52|23699.52|23579.52|23697.25|23577.25|10
1637089450000|2021-11-16 19:04:10|23699.05|23579.05|23699.57|23579.57|23699.9|23579.9|23698.22|23578.22|10
1637089460000|2021-11-16 19:04:20|23698.5|23578.5|23701.61|23581.61|23701.61|23581.61|23698.26|23578.26|10
1637089470000|2021-11-16 19:04:30|23701.78|23581.78|23705.21|23585.21|23705.21|23585.21|23701.78|23581.78|10
1637089480000|2021-11-16 19:04:40|23704.13|23584.13|23704.93|23584.93|23705.82|23585.82|23704.13|23584.13|9
1637089490000|2021-11-16 19:04:50|23704.76|23584.76|23706|23586|23706.81|23586.81|23704.61|23584.61|10
1637089500000|2021-11-16 19:05:00|23705.11|23585.11|23708.63|23588.63|23708.63|23588.63|23705.11|23585.11|10
1637089510000|2021-11-16 19:05:10|23709.25|23589.25|23713.13|23593.13|23713.13|23593.13|23709.25|23589.25|10
1637089520000|2021-11-16 19:05:20|23714.98|23594.98|23721.65|23601.65|23721.65|23601.65|23714.98|23594.98|10
1637089530000|2021-11-16 19:05:30|23722.79|23602.79|23723.92|23603.92|23724.69|23604.69|23721.73|23601.73|10
1637089540000|2021-11-16 19:05:40|23724.85|23604.85|23727.99|23607.99|23727.99|23607.99|23724.05|23604.05|10
1637089550000|2021-11-16 19:05:50|23728.82|23608.82|23741.7|23621.7|23741.7|23621.7|23728.82|23608.82|10
1637089560000|2021-11-16 19:06:00|23741.91|23621.91|23752.31|23632.31|23752.31|23632.31|23741.91|23621.91|10
1637089570000|2021-11-16 19:06:10|23753.26|23633.26|23760.13|23640.13|23760.13|23640.13|23753.26|23633.26|10
1637089580000|2021-11-16 19:06:20|23761.84|23641.84|23767.21|23647.21|23767.21|23647.21|23761.84|23641.84|10
1637089590000|2021-11-16 19:06:30|23767.43|23647.43|23770.76|23650.76|23770.96|23650.96|23767.43|23647.43|10
1637089600000|2021-11-16 19:06:40|23771.43|23651.43|23769.96|23649.96|23772.04|23652.04|23767.69|23647.69|10
1637089610000|2021-11-16 19:06:50|23769.31|23649.31|23767.01|23647.01|23769.41|23649.41|23766.02|23646.02|10
1637089620000|2021-11-16 19:07:00|23766.68|23646.68|23764.89|23644.89|23766.68|23646.68|23763.83|23643.83|10
1637089630000|2021-11-16 19:07:10|23765.22|23645.22|23765.44|23645.44|23765.86|23645.86|23764.49|23644.49|10
1637089640000|2021-11-16 19:07:20|23766.04|23646.04|23764.56|23644.56|23766.04|23646.04|23764.24|23644.24|9
1637089650000|2021-11-16 19:07:30|23766.05|23646.05|23768.72|23648.72|23768.72|23648.72|23766.05|23646.05|10
1637089660000|2021-11-16 19:07:40|23768.56|23648.56|23767.74|23647.74|23768.56|23648.56|23766.46|23646.46|10
1637089670000|2021-11-16 19:07:50|23767.12|23647.12|23770.96|23650.96|23770.96|23650.96|23765.69|23645.69|10
1637089680000|2021-11-16 19:08:00|23774.74|23654.74|23778.43|23658.43|23778.43|23658.43|23774.74|23654.74|10
1637089690000|2021-11-16 19:08:10|23778.86|23658.86|23780.59|23660.59|23780.59|23660.59|23778.69|23658.69|10
1637089700000|2021-11-16 19:08:20|23781.54|23661.54|23784.8|23664.8|23784.8|23664.8|23781.54|23661.54|10
1637089710000|2021-11-16 19:08:30|23784.38|23664.38|23790.66|23670.66|23790.66|23670.66|23783.96|23663.96|10
1637089720000|2021-11-16 19:08:40|23791.36|23671.36|23795.84|23675.84|23795.92|23675.92|23791.36|23671.36|10
1637089730000|2021-11-16 19:08:50|23796.95|23676.95|23794.74|23674.74|23797.39|23677.39|23794.6|23674.6|10
1637089740000|2021-11-16 19:09:00|23795.16|23675.16|23793.72|23673.72|23795.16|23675.16|23790.93|23670.93|10
1637089750000|2021-11-16 19:09:10|23793.88|23673.88|23793.78|23673.78|23794.39|23674.39|23793.43|23673.43|9
1637089760000|2021-11-16 19:09:20|23793.7|23673.7|23797.64|23677.64|23797.64|23677.64|23792.96|23672.96|10
1637089770000|2021-11-16 19:09:30|23798.19|23678.19|23798.41|23678.41|23800.14|23680.14|23797.83|23677.83|10
1637089780000|2021-11-16 19:09:40|23798.68|23678.68|23804.61|23684.61|23804.84|23684.84|23798.68|23678.68|10
1637089790000|2021-11-16 19:09:50|23804.38|23684.38|23804.13|23684.13|23804.92|23684.92|23803.7|23683.7|10
1637089800000|2021-11-16 19:10:00|23803.72|23683.72|23805.86|23685.86|23806|23686|23803.72|23683.72|10
1637089810000|2021-11-16 19:10:10|23805.58|23685.58|23808.65|23688.65|23808.65|23688.65|23805.09|23685.09|10
1637089820000|2021-11-16 19:10:20|23809.07|23689.07|23812.92|23692.92|23812.92|23692.92|23808.33|23688.33|10
1637089830000|2021-11-16 19:10:30|23812.67|23692.67|23813.72|23693.72|23813.72|23693.72|23812.13|23692.13|10
1637089840000|2021-11-16 19:10:40|23813.41|23693.41|23814.71|23694.71|23814.75|23694.75|23813.41|23693.41|10
1637089850000|2021-11-16 19:10:50|23814.46|23694.46|23813.17|23693.17|23814.5|23694.5|23813.17|23693.17|10
1637089860000|2021-11-16 19:11:00|23813.49|23693.49|23809.98|23689.98|23813.6|23693.6|23809.98|23689.98|10
1637089870000|2021-11-16 19:11:10|23809.37|23689.37|23807.09|23687.09|23809.69|23689.69|23807.09|23687.09|10
1637089880000|2021-11-16 19:11:20|23807.82|23687.82|23808.29|23688.29|23809.81|23689.81|23807.82|23687.82|10
1637089890000|2021-11-16 19:11:30|23806.78|23686.78|23802.27|23682.27|23806.78|23686.78|23801.65|23681.65|10
1637089900000|2021-11-16 19:11:40|23803.28|23683.28|23800.32|23680.32|23803.28|23683.28|23799.73|23679.73|10
1637089910000|2021-11-16 19:11:50|23800.12|23680.12|23799.29|23679.29|23800.65|23680.65|23799.29|23679.29|10
1637089920000|2021-11-16 19:12:00|23799.3|23679.3|23795.79|23675.79|23799.3|23679.3|23795.79|23675.79|9
1637089930000|2021-11-16 19:12:10|23795.66|23675.66|23794.79|23674.79|23795.77|23675.77|23794.35|23674.35|10
1637089940000|2021-11-16 19:12:20|23794.89|23674.89|23792.31|23672.31|23794.89|23674.89|23792.31|23672.31|10
1637089950000|2021-11-16 19:12:30|23791.97|23671.97|23788.98|23668.98|23791.97|23671.97|23787.74|23667.74|9
1637089960000|2021-11-16 19:12:40|23789.01|23669.01|23787.55|23667.55|23789.03|23669.03|23787.55|23667.55|8
1637089970000|2021-11-16 19:12:50|23787.57|23667.57|23787.22|23667.22|23788.26|23668.26|23786.19|23666.19|9
1637089980000|2021-11-16 19:13:00|23787.76|23667.76|23787.85|23667.85|23787.87|23667.87|23787.17|23667.17|9
1637089990000|2021-11-16 19:13:10|23788.63|23668.63|23788.59|23668.59|23790.17|23670.17|23788.59|23668.59|9
1637090000000|2021-11-16 19:13:20|23788.13|23668.13|23784.31|23664.31|23788.13|23668.13|23784.31|23664.31|10
1637090010000|2021-11-16 19:13:30|23784.84|23664.84|23775.28|23655.28|23784.84|23664.84|23775.28|23655.28|10
1637090020000|2021-11-16 19:13:40|23774.53|23654.53|23768.15|23648.15|23774.53|23654.53|23768.15|23648.15|10
1637090030000|2021-11-16 19:13:50|23766.61|23646.61|23760.84|23640.84|23766.85|23646.85|23760.84|23640.84|10
1637090040000|2021-11-16 19:14:00|23761.27|23641.27|23761.36|23641.36|23762.58|23642.58|23761.27|23641.27|10
1637090050000|2021-11-16 19:14:10|23760.95|23640.95|23756.87|23636.87|23761.15|23641.15|23756.87|23636.87|9
1637090060000|2021-11-16 19:14:20|23755.7|23635.7|23750.96|23630.96|23755.75|23635.75|23750.96|23630.96|10
1637090070000|2021-11-16 19:14:30|23750.86|23630.86|23750.55|23630.55|23752.19|23632.19|23749.75|23629.75|10
1637090080000|2021-11-16 19:14:40|23750.68|23630.68|23750.13|23630.13|23750.91|23630.91|23750.13|23630.13|10
1637090090000|2021-11-16 19:14:50|23750.19|23630.19|23751.59|23631.59|23752.19|23632.19|23750.19|23630.19|10
1637090100000|2021-11-16 19:15:00|23751.63|23631.63|23749.75|23629.75|23753.25|23633.25|23748.28|23628.28|9
1637090110000|2021-11-16 19:15:10|23750.64|23630.64|23755.65|23635.65|23755.65|23635.65|23750.35|23630.35|10
1637090120000|2021-11-16 19:15:20|23758.39|23638.39|23760.7|23640.7|23761.64|23641.64|23758.39|23638.39|10
1637090130000|2021-11-16 19:15:30|23759.93|23639.93|23753.52|23633.52|23759.93|23639.93|23753.52|23633.52|10
1637090140000|2021-11-16 19:15:40|23752.8|23632.8|23747.08|23627.08|23752.8|23632.8|23747.08|23627.08|10
1637090150000|2021-11-16 19:15:50|23746.16|23626.16|23746.61|23626.61|23746.77|23626.77|23745.03|23625.03|10
1637090160000|2021-11-16 19:16:00|23745.14|23625.14|23735.34|23615.34|23745.14|23625.14|23735.34|23615.34|9
1637090170000|2021-11-16 19:16:10|23733.03|23613.03|23718.55|23598.55|23733.03|23613.03|23718.55|23598.55|10
1637090180000|2021-11-16 19:16:20|23716.97|23596.97|23709.27|23589.27|23716.97|23596.97|23709.27|23589.27|10
1637090190000|2021-11-16 19:16:30|23708.53|23588.53|23708.22|23588.22|23708.64|23588.64|23707.4|23587.4|10
1637090200000|2021-11-16 19:16:40|23706.45|23586.45|23705.99|23585.99|23707.08|23587.08|23705.68|23585.68|10
1637090210000|2021-11-16 19:16:50|23706.11|23586.11|23706.42|23586.42|23706.8|23586.8|23705.66|23585.66|10
1637090220000|2021-11-16 19:17:00|23706.81|23586.81|23702.76|23582.76|23706.81|23586.81|23701.61|23581.61|10
1637090230000|2021-11-16 19:17:10|23703.43|23583.43|23707.61|23587.61|23707.91|23587.91|23703.43|23583.43|9
1637090240000|2021-11-16 19:17:20|23708.03|23588.03|23707.36|23587.36|23708.25|23588.25|23707.22|23587.22|10
1637090250000|2021-11-16 19:17:30|23707.17|23587.17|23712.11|23592.11|23712.13|23592.13|23706.57|23586.57|10
1637090260000|2021-11-16 19:17:40|23714.43|23594.43|23714.49|23594.49|23715.98|23595.98|23712.67|23592.67|10
1637090270000|2021-11-16 19:17:50|23715.34|23595.34|23718.08|23598.08|23718.08|23598.08|23712.65|23592.65|10
1637090280000|2021-11-16 19:18:00|23718.58|23598.58|23721.01|23601.01|23721.14|23601.14|23718.58|23598.58|10
1637090290000|2021-11-16 19:18:10|23721.39|23601.39|23723.31|23603.31|23723.33|23603.33|23720.31|23600.31|10
1637090300000|2021-11-16 19:18:20|23723.65|23603.65|23726.68|23606.68|23726.68|23606.68|23723.65|23603.65|10
1637090310000|2021-11-16 19:18:30|23727.16|23607.16|23730.57|23610.57|23730.75|23610.75|23727.01|23607.01|10
1637090320000|2021-11-16 19:18:40|23731.01|23611.01|23734.82|23614.82|23734.82|23614.82|23730.73|23610.73|10
1637090330000|2021-11-16 19:18:50|23734.9|23614.9|23738.39|23618.39|23738.39|23618.39|23734.9|23614.9|10
1637090340000|2021-11-16 19:19:00|23738.34|23618.34|23739.61|23619.61|23739.96|23619.96|23738.24|23618.24|10
1637090350000|2021-11-16 19:19:10|23739.73|23619.73|23744.93|23624.93|23744.93|23624.93|23739.4|23619.4|10
1637090360000|2021-11-16 19:19:20|23744.86|23624.86|23750.6|23630.6|23750.6|23630.6|23743.68|23623.68|10
1637090370000|2021-11-16 19:19:30|23752.06|23632.06|23763.08|23643.08|23763.08|23643.08|23752.06|23632.06|10
1637090380000|2021-11-16 19:19:40|23769.49|23649.49|23775.55|23655.55|23775.61|23655.61|23769.49|23649.49|10
1637090390000|2021-11-16 19:19:50|23775.83|23655.83|23777.07|23657.07|23777.07|23657.07|23774.84|23654.84|10
1637090400000|2021-11-16 19:20:00|23777.04|23657.04|23778.58|23658.58|23778.58|23658.58|23776.63|23656.63|10
1637090410000|2021-11-16 19:20:10|23779.77|23659.77|23782.19|23662.19|23782.19|23662.19|23779.77|23659.77|10
1637090420000|2021-11-16 19:20:20|23783.04|23663.04|23787.58|23667.58|23788.93|23668.93|23783.04|23663.04|9
1637090430000|2021-11-16 19:20:30|23787.16|23667.16|23789.69|23669.69|23789.69|23669.69|23786.44|23666.44|10
1637090440000|2021-11-16 19:20:40|23789.38|23669.38|23791.01|23671.01|23791.01|23671.01|23789.38|23669.38|10
1637090450000|2021-11-16 19:20:50|23791.03|23671.03|23792.91|23672.91|23792.91|23672.91|23791.03|23671.03|9
1637090460000|2021-11-16 19:21:00|23792.6|23672.6|23794.12|23674.12|23794.28|23674.28|23791.45|23671.45|10
1637090470000|2021-11-16 19:21:10|23795.1|23675.1|23797.15|23677.15|23797.15|23677.15|23795.1|23675.1|10
1637090480000|2021-11-16 19:21:20|23797.12|23677.12|23798.93|23678.93|23799.25|23679.25|23797.12|23677.12|9
1637090490000|2021-11-16 19:21:30|23797.83|23677.83|23795.76|23675.76|23797.95|23677.95|23795.25|23675.25|10
1637090500000|2021-11-16 19:21:40|23795.95|23675.95|23789.67|23669.67|23795.95|23675.95|23789.13|23669.13|10
1637090510000|2021-11-16 19:21:50|23790.39|23670.39|23790.93|23670.93|23790.93|23670.93|23788.54|23668.54|10
1637090520000|2021-11-16 19:22:00|23790.88|23670.88|23796.8|23676.8|23796.8|23676.8|23790.8|23670.8|10
1637090530000|2021-11-16 19:22:10|23797.77|23677.77|23803.03|23683.03|23803.03|23683.03|23797.77|23677.77|10
1637090540000|2021-11-16 19:22:20|23803.05|23683.05|23803.01|23683.01|23804.54|23684.54|23802.62|23682.62|10
1637090550000|2021-11-16 19:22:30|23802.82|23682.82|23796.99|23676.99|23802.82|23682.82|23796.99|23676.99|10
1637090560000|2021-11-16 19:22:40|23797.4|23677.4|23797.68|23677.68|23798.15|23678.15|23797.04|23677.04|10
1637090570000|2021-11-16 19:22:50|23797.71|23677.71|23797.52|23677.52|23798.55|23678.55|23797.5|23677.5|10
1637090580000|2021-11-16 19:23:00|23798.76|23678.76|23799.63|23679.63|23799.91|23679.91|23798.68|23678.68|10
1637090590000|2021-11-16 19:23:10|23799.28|23679.28|23797.34|23677.34|23799.87|23679.87|23797.34|23677.34|9
1637090600000|2021-11-16 19:23:20|23795.36|23675.36|23784.64|23664.64|23795.36|23675.36|23784.4|23664.4|10
1637090610000|2021-11-16 19:23:30|23783.37|23663.37|23784.47|23664.47|23784.47|23664.47|23780.7|23660.7|9
1637090620000|2021-11-16 19:23:40|23784.92|23664.92|23785.48|23665.48|23787.2|23667.2|23784.92|23664.92|10
1637090630000|2021-11-16 19:23:50|23785.91|23665.91|23784.49|23664.49|23787.21|23667.21|23783.34|23663.34|10
1637090640000|2021-11-16 19:24:00|23784.38|23664.38|23785.54|23665.54|23785.72|23665.72|23783.88|23663.88|10
1637090650000|2021-11-16 19:24:10|23786.07|23666.07|23788.67|23668.67|23788.71|23668.71|23786.07|23666.07|10
1637090660000|2021-11-16 19:24:20|23789.23|23669.23|23792.21|23672.21|23792.21|23672.21|23789.23|23669.23|10
1637090670000|2021-11-16 19:24:30|23791.94|23671.94|23793.04|23673.04|23793.04|23673.04|23791.6|23671.6|10
1637090680000|2021-11-16 19:24:40|23793.1|23673.1|23796.11|23676.11|23796.57|23676.57|23792.3|23672.3|10
1637090690000|2021-11-16 19:24:50|23794.23|23674.23|23795.98|23675.98|23797.19|23677.19|23794.23|23674.23|10
1637090700000|2021-11-16 19:25:00|23796.31|23676.31|23797.6|23677.6|23797.6|23677.6|23796.1|23676.1|9
1637090710000|2021-11-16 19:25:10|23797.53|23677.53|23794.92|23674.92|23797.76|23677.76|23794.92|23674.92|10
1637090720000|2021-11-16 19:25:20|23795.02|23675.02|23799.48|23679.48|23799.79|23679.79|23795.02|23675.02|10
1637090730000|2021-11-16 19:25:30|23799.35|23679.35|23800.58|23680.58|23802.19|23682.19|23799.35|23679.35|10
1637090740000|2021-11-16 19:25:40|23798.83|23678.83|23796.81|23676.81|23798.83|23678.83|23796.69|23676.69|10
1637090750000|2021-11-16 19:25:50|23796.58|23676.58|23797.61|23677.61|23798.76|23678.76|23796.58|23676.58|9
1637090760000|2021-11-16 19:26:00|23796.85|23676.85|23800.48|23680.48|23800.48|23680.48|23796.85|23676.85|8
1637090770000|2021-11-16 19:26:10|23800.24|23680.24|23799.72|23679.72|23801|23681|23799.72|23679.72|10
1637090780000|2021-11-16 19:26:20|23798.78|23678.78|23796.16|23676.16|23799.21|23679.21|23796.16|23676.16|10
1637090790000|2021-11-16 19:26:30|23796.02|23676.02|23795.66|23675.66|23796.02|23676.02|23795.39|23675.39|10
1637090800000|2021-11-16 19:26:40|23795.83|23675.83|23789.66|23669.66|23797.48|23677.48|23789.66|23669.66|10
1637090810000|2021-11-16 19:26:50|23789.44|23669.44|23783.17|23663.17|23789.44|23669.44|23782.66|23662.66|10
1637090820000|2021-11-16 19:27:00|23783.32|23663.32|23780.65|23660.65|23785.67|23665.67|23780.65|23660.65|10
1637090830000|2021-11-16 19:27:10|23781.53|23661.53|23781.78|23661.78|23782.59|23662.59|23781.37|23661.37|10
1637090840000|2021-11-16 19:27:20|23781.77|23661.77|23782.82|23662.82|23782.86|23662.86|23780.98|23660.98|9
1637090850000|2021-11-16 19:27:30|23782.52|23662.52|23781.51|23661.51|23782.53|23662.53|23781.51|23661.51|10
1637090860000|2021-11-16 19:27:40|23781.32|23661.32|23780.3|23660.3|23781.32|23661.32|23779.01|23659.01|9
1637090870000|2021-11-16 19:27:50|23780.69|23660.69|23779.09|23659.09|23780.82|23660.82|23778.89|23658.89|10
1637090880000|2021-11-16 19:28:00|23780.06|23660.06|23779.46|23659.46|23780.32|23660.32|23779.12|23659.12|9
1637090890000|2021-11-16 19:28:10|23779.11|23659.11|23778.3|23658.3|23780.02|23660.02|23778.3|23658.3|10
1637090900000|2021-11-16 19:28:20|23777.78|23657.78|23776.66|23656.66|23777.87|23657.87|23776.39|23656.39|10
1637090910000|2021-11-16 19:28:30|23776.54|23656.54|23776.24|23656.24|23776.54|23656.54|23775.77|23655.77|10
1637090920000|2021-11-16 19:28:40|23776.21|23656.21|23776.38|23656.38|23776.38|23656.38|23775.36|23655.36|9
1637090930000|2021-11-16 19:28:50|23776.89|23656.89|23776.9|23656.9|23777.25|23657.25|23776.76|23656.76|10
1637090940000|2021-11-16 19:29:00|23776.88|23656.88|23779.07|23659.07|23779.07|23659.07|23776.88|23656.88|8
1637090950000|2021-11-16 19:29:10|23779.77|23659.77|23779.52|23659.52|23780.35|23660.35|23778.9|23658.9|9
1637090960000|2021-11-16 19:29:20|23779.34|23659.34|23779.2|23659.2|23779.59|23659.59|23778.46|23658.46|9
1637090970000|2021-11-16 19:29:30|23779.06|23659.06|23783.6|23663.6|23784.33|23664.33|23779.06|23659.06|9
1637090980000|2021-11-16 19:29:40|23784.98|23664.98|23791.66|23671.66|23791.66|23671.66|23784.98|23664.98|10
1637090990000|2021-11-16 19:29:50|23791.72|23671.72|23795.06|23675.06|23795.21|23675.21|23791.72|23671.72|10
1637091000000|2021-11-16 19:30:00|23795.94|23675.94|23798.82|23678.82|23798.84|23678.84|23795.94|23675.94|10
1637091010000|2021-11-16 19:30:10|23798.46|23678.46|23798.72|23678.72|23799.35|23679.35|23798.46|23678.46|10
1637091020000|2021-11-16 19:30:20|23798.58|23678.58|23799.02|23679.02|23799.79|23679.79|23796.88|23676.88|10
1637091030000|2021-11-16 19:30:30|23798.99|23678.99|23800.31|23680.31|23801.86|23681.86|23798.99|23678.99|10
1637091040000|2021-11-16 19:30:40|23802.31|23682.31|23805.21|23685.21|23805.83|23685.83|23802.31|23682.31|10
1637091050000|2021-11-16 19:30:50|23804.83|23684.83|23801.14|23681.14|23804.83|23684.83|23801.14|23681.14|10
1637091060000|2021-11-16 19:31:00|23800.67|23680.67|23796.42|23676.42|23800.67|23680.67|23796.42|23676.42|9
1637091070000|2021-11-16 19:31:10|23796.14|23676.14|23795.41|23675.41|23796.2|23676.2|23795.03|23675.03|9
1637091080000|2021-11-16 19:31:20|23795.02|23675.02|23795.54|23675.54|23796|23676|23794.2|23674.2|10
1637091090000|2021-11-16 19:31:30|23795.33|23675.33|23795.14|23675.14|23795.83|23675.83|23795.02|23675.02|10
1637091100000|2021-11-16 19:31:40|23795.16|23675.16|23804.13|23684.13|23804.13|23684.13|23795.16|23675.16|10
1637091110000|2021-11-16 19:31:50|23804.23|23684.23|23813.33|23693.33|23813.33|23693.33|23804.23|23684.23|10
1637091120000|2021-11-16 19:32:00|23813.82|23693.82|23819.38|23699.38|23819.38|23699.38|23813.16|23693.16|10
1637091130000|2021-11-16 19:32:10|23819.7|23699.7|23821.49|23701.49|23821.49|23701.49|23819.7|23699.7|10
1637091140000|2021-11-16 19:32:20|23821.58|23701.58|23828.92|23708.92|23828.92|23708.92|23821.58|23701.58|10
1637091150000|2021-11-16 19:32:30|23830.35|23710.35|23844.73|23724.73|23844.92|23724.92|23830.35|23710.35|10
1637091160000|2021-11-16 19:32:40|23851.35|23731.35|23861.76|23741.76|23862.14|23742.14|23851.35|23731.35|10
1637091170000|2021-11-16 19:32:50|23861.34|23741.34|23868.71|23748.71|23868.71|23748.71|23861.15|23741.15|10
1637091180000|2021-11-16 19:33:00|23869.25|23749.25|23875.53|23755.53|23875.53|23755.53|23869.01|23749.01|10
1637091190000|2021-11-16 19:33:10|23874.99|23754.99|23865.9|23745.9|23877.3|23757.3|23865.9|23745.9|10
1637091200000|2021-11-16 19:33:20|23865.66|23745.66|23861.59|23741.59|23865.66|23745.66|23861.59|23741.59|10
1637091210000|2021-11-16 19:33:30|23862.02|23742.02|23861.38|23741.38|23863.53|23743.53|23861.38|23741.38|10
1637091220000|2021-11-16 19:33:40|23860.91|23740.91|23857.02|23737.02|23860.91|23740.91|23856.45|23736.45|9
1637091230000|2021-11-16 19:33:50|23856.84|23736.84|23859.9|23739.9|23859.9|23739.9|23856.84|23736.84|10
1637091240000|2021-11-16 19:34:00|23859.51|23739.51|23856.14|23736.14|23859.51|23739.51|23855.72|23735.72|10
1637091250000|2021-11-16 19:34:10|23855.71|23735.71|23857.64|23737.64|23858.04|23738.04|23855.71|23735.71|10
1637091260000|2021-11-16 19:34:20|23857.77|23737.77|23853.98|23733.98|23857.77|23737.77|23853.98|23733.98|10
1637091270000|2021-11-16 19:34:30|23853.9|23733.9|23849.05|23729.05|23853.9|23733.9|23849.05|23729.05|10
1637091280000|2021-11-16 19:34:40|23849|23729|23852.35|23732.35|23852.35|23732.35|23849|23729|10
1637091290000|2021-11-16 19:34:50|23851.55|23731.55|23847.41|23727.41|23852.38|23732.38|23846.7|23726.7|10
1637091300000|2021-11-16 19:35:00|23847.67|23727.67|23846.92|23726.92|23849.39|23729.39|23846.92|23726.92|10
1637091310000|2021-11-16 19:35:10|23846.99|23726.99|23849.18|23729.18|23849.18|23729.18|23844.15|23724.15|10
1637091320000|2021-11-16 19:35:20|23849.91|23729.91|23854.35|23734.35|23854.49|23734.49|23849.91|23729.91|10
1637091330000|2021-11-16 19:35:30|23854.34|23734.34|23849.87|23729.87|23854.63|23734.63|23849.87|23729.87|9
1637091340000|2021-11-16 19:35:40|23849.94|23729.94|23844.93|23724.93|23849.94|23729.94|23844.91|23724.91|9
1637091350000|2021-11-16 19:35:50|23846.11|23726.11|23843.14|23723.14|23846.11|23726.11|23843.14|23723.14|10
1637091360000|2021-11-16 19:36:00|23842.96|23722.96|23831.96|23711.96|23842.96|23722.96|23831.96|23711.96|10
1637091370000|2021-11-16 19:36:10|23830.75|23710.75|23829.59|23709.59|23830.8|23710.8|23829.55|23709.55|9
1637091380000|2021-11-16 19:36:20|23829.11|23709.11|23824.44|23704.44|23829.11|23709.11|23824.44|23704.44|10
1637091390000|2021-11-16 19:36:30|23824.41|23704.41|23823.51|23703.51|23824.41|23704.41|23823.51|23703.51|10
1637091400000|2021-11-16 19:36:40|23823.28|23703.28|23820.01|23700.01|23823.28|23703.28|23819.17|23699.17|9
1637091410000|2021-11-16 19:36:50|23819.93|23699.93|23817.21|23697.21|23821.94|23701.94|23816.59|23696.59|10
1637091420000|2021-11-16 19:37:00|23818.11|23698.11|23811.68|23691.68|23818.11|23698.11|23811.53|23691.53|10
1637091430000|2021-11-16 19:37:10|23811.4|23691.4|23807.64|23687.64|23811.4|23691.4|23807.02|23687.02|10
1637091440000|2021-11-16 19:37:20|23806.62|23686.62|23806.83|23686.83|23807.02|23687.02|23805.89|23685.89|10
1637091450000|2021-11-16 19:37:30|23806.76|23686.76|23804.17|23684.17|23807.41|23687.41|23804.17|23684.17|10
1637091460000|2021-11-16 19:37:40|23803.08|23683.08|23801.54|23681.54|23803.08|23683.08|23800.85|23680.85|10
1637091470000|2021-11-16 19:37:50|23800.3|23680.3|23800.19|23680.19|23801.26|23681.26|23799.85|23679.85|10
1637091480000|2021-11-16 19:38:00|23800.12|23680.12|23788.69|23668.69|23800.36|23680.36|23788.69|23668.69|10
1637091490000|2021-11-16 19:38:10|23788.82|23668.82|23782.26|23662.26|23788.82|23668.82|23782.01|23662.01|10
1637091500000|2021-11-16 19:38:20|23781.77|23661.77|23771.73|23651.73|23781.77|23661.77|23771.73|23651.73|10
1637091510000|2021-11-16 19:38:30|23771.63|23651.63|23766.5|23646.5|23771.63|23651.63|23766.06|23646.06|10
1637091520000|2021-11-16 19:38:40|23766.48|23646.48|23761.65|23641.65|23767.17|23647.17|23761.65|23641.65|10
1637091530000|2021-11-16 19:38:50|23761.88|23641.88|23759.76|23639.76|23762.65|23642.65|23759.76|23639.76|10
1637091540000|2021-11-16 19:39:00|23760.05|23640.05|23751.03|23631.03|23760.05|23640.05|23751.03|23631.03|10
1637091550000|2021-11-16 19:39:10|23750.75|23630.75|23743.6|23623.6|23751.45|23631.45|23743.27|23623.27|10
1637091560000|2021-11-16 19:39:20|23743.65|23623.65|23734.39|23614.39|23743.65|23623.65|23733.4|23613.4|10
1637091570000|2021-11-16 19:39:30|23734.22|23614.22|23703.47|23583.47|23734.22|23614.22|23703.47|23583.47|10
1637091580000|2021-11-16 19:39:40|23705.13|23585.13|23705.13|23585.13|23705.13|23585.13|23699.01|23579.01|10
1637091590000|2021-11-16 19:39:50|23704.85|23584.85|23705.87|23585.87|23709.48|23589.48|23704.85|23584.85|10
1637091600000|2021-11-16 19:40:00|23705.67|23585.67|23709.17|23589.17|23709.93|23589.93|23705.54|23585.54|10
1637091610000|2021-11-16 19:40:10|23709.63|23589.63|23708.91|23588.91|23709.63|23589.63|23708.3|23588.3|10
1637091620000|2021-11-16 19:40:20|23708.57|23588.57|23711.08|23591.08|23711.38|23591.38|23708.57|23588.57|10
1637091630000|2021-11-16 19:40:30|23710.23|23590.23|23710.28|23590.28|23711.21|23591.21|23709.15|23589.15|9
1637091640000|2021-11-16 19:40:40|23710.32|23590.32|23710.26|23590.26|23710.55|23590.55|23710|23590|9
1637091650000|2021-11-16 19:40:50|23710.54|23590.54|23706.63|23586.63|23710.54|23590.54|23706.63|23586.63|10
1637091660000|2021-11-16 19:41:00|23705.52|23585.52|23700.13|23580.13|23705.52|23585.52|23700.13|23580.13|10
1637091670000|2021-11-16 19:41:10|23699.41|23579.41|23703.13|23583.13|23703.13|23583.13|23699.08|23579.08|10
1637091680000|2021-11-16 19:41:20|23702.33|23582.33|23703.18|23583.18|23703.18|23583.18|23702.33|23582.33|9
1637091690000|2021-11-16 19:41:30|23702.82|23582.82|23699.24|23579.24|23702.82|23582.82|23699.24|23579.24|10
1637091700000|2021-11-16 19:41:40|23698.18|23578.18|23699.01|23579.01|23699.01|23579.01|23698|23578|9
1637091710000|2021-11-16 19:41:50|23698.03|23578.03|23694.13|23574.13|23701.16|23581.16|23693.99|23573.99|10
1637091720000|2021-11-16 19:42:00|23693.84|23573.84|23699.83|23579.83|23700.33|23580.33|23693.83|23573.83|10
1637091730000|2021-11-16 19:42:10|23700.43|23580.43|23705.41|23585.41|23705.41|23585.41|23700.43|23580.43|10
1637091740000|2021-11-16 19:42:20|23706.14|23586.14|23706.05|23586.05|23707.4|23587.4|23706.05|23586.05|9
1637091750000|2021-11-16 19:42:30|23706.03|23586.03|23703.72|23583.72|23706.47|23586.47|23703.72|23583.72|10
1637091760000|2021-11-16 19:42:40|23704.28|23584.28|23704.95|23584.95|23706.24|23586.24|23704.22|23584.22|10
1637091770000|2021-11-16 19:42:50|23705.11|23585.11|23703.65|23583.65|23706.23|23586.23|23703.63|23583.63|8
1637091780000|2021-11-16 19:43:00|23703.26|23583.26|23701.28|23581.28|23703.62|23583.62|23700.97|23580.97|10
1637091790000|2021-11-16 19:43:10|23701.38|23581.38|23700.36|23580.36|23701.38|23581.38|23700.36|23580.36|10
1637091800000|2021-11-16 19:43:20|23700.5|23580.5|23701.02|23581.02|23701.21|23581.21|23700.02|23580.02|10
1637091810000|2021-11-16 19:43:30|23701.16|23581.16|23702.26|23582.26|23702.67|23582.67|23701.16|23581.16|10
1637091820000|2021-11-16 19:43:40|23702.39|23582.39|23703.29|23583.29|23703.29|23583.29|23702.11|23582.11|10
1637091830000|2021-11-16 19:43:50|23702.83|23582.83|23704.17|23584.17|23704.71|23584.71|23702.48|23582.48|10
1637091840000|2021-11-16 19:44:00|23705.11|23585.11|23707.6|23587.6|23707.6|23587.6|23705.11|23585.11|10
1637091850000|2021-11-16 19:44:10|23707.93|23587.93|23711.2|23591.2|23711.2|23591.2|23707.93|23587.93|8
1637091860000|2021-11-16 19:44:20|23711.96|23591.96|23711.68|23591.68|23712.5|23592.5|23711.52|23591.52|10
1637091870000|2021-11-16 19:44:30|23711.64|23591.64|23711.15|23591.15|23711.95|23591.95|23711.15|23591.15|9
1637091880000|2021-11-16 19:44:40|23711.07|23591.07|23708.96|23588.96|23711.07|23591.07|23708.92|23588.92|10
1637091890000|2021-11-16 19:44:50|23708.54|23588.54|23701.83|23581.83|23708.54|23588.54|23701.83|23581.83|9
1637091900000|2021-11-16 19:45:00|23701.72|23581.72|23696.34|23576.34|23701.72|23581.72|23696.34|23576.34|10
1637091910000|2021-11-16 19:45:10|23695.05|23575.05|23692.91|23572.91|23695.05|23575.05|23692.58|23572.58|10
1637091920000|2021-11-16 19:45:20|23693.07|23573.07|23691.44|23571.44|23693.07|23573.07|23691.44|23571.44|10
1637091930000|2021-11-16 19:45:30|23691.11|23571.11|23682.18|23562.18|23691.11|23571.11|23682.02|23562.02|10
1637091940000|2021-11-16 19:45:40|23681.59|23561.59|23670.67|23550.67|23681.59|23561.59|23670.67|23550.67|10
1637091950000|2021-11-16 19:45:50|23668.69|23548.69|23664.78|23544.78|23668.69|23548.69|23664.75|23544.75|10
1637091960000|2021-11-16 19:46:00|23664.53|23544.53|23659.63|23539.63|23664.63|23544.63|23659.63|23539.63|10
1637091970000|2021-11-16 19:46:10|23659.62|23539.62|23655.98|23535.98|23660.41|23540.41|23655.22|23535.22|10
1637091980000|2021-11-16 19:46:20|23655.97|23535.97|23644.6|23524.6|23655.97|23535.97|23644.6|23524.6|10
1637091990000|2021-11-16 19:46:30|23642.87|23522.87|23645.31|23525.31|23645.31|23525.31|23641.37|23521.37|10
1637092000000|2021-11-16 19:46:40|23645.17|23525.17|23646.81|23526.81|23646.81|23526.81|23644.94|23524.94|10
1637092010000|2021-11-16 19:46:50|23646.41|23526.41|23644.41|23524.41|23647.25|23527.25|23644.41|23524.41|9
1637092020000|2021-11-16 19:47:00|23645.43|23525.43|23640.69|23520.69|23645.57|23525.57|23640.69|23520.69|10
1637092030000|2021-11-16 19:47:10|23640.34|23520.34|23639.52|23519.52|23640.49|23520.49|23639.34|23519.34|10
1637092040000|2021-11-16 19:47:20|23639.86|23519.86|23635.75|23515.75|23640.92|23520.92|23635.75|23515.75|10
1637092050000|2021-11-16 19:47:30|23635.8|23515.8|23628.32|23508.32|23635.8|23515.8|23627.44|23507.44|10
1637092060000|2021-11-16 19:47:40|23627.69|23507.69|23624.44|23504.44|23629.87|23509.87|23623.83|23503.83|10
1637092070000|2021-11-16 19:47:50|23624.41|23504.41|23618.45|23498.45|23624.41|23504.41|23617.01|23497.01|10
1637092080000|2021-11-16 19:48:00|23618.62|23498.62|23607.15|23487.15|23618.62|23498.62|23606.72|23486.72|10
1637092090000|2021-11-16 19:48:10|23606.87|23486.87|23596.91|23476.91|23606.87|23486.87|23596.91|23476.91|10
1637092100000|2021-11-16 19:48:20|23597.27|23477.27|23595.66|23475.66|23597.27|23477.27|23595.66|23475.66|9
1637092110000|2021-11-16 19:48:30|23594.83|23474.83|23600.01|23480.01|23600.86|23480.86|23594.83|23474.83|10
1637092120000|2021-11-16 19:48:40|23599.8|23479.8|23591.78|23471.78|23599.8|23479.8|23591.78|23471.78|9
1637092130000|2021-11-16 19:48:50|23589.89|23469.89|23577.23|23457.23|23589.89|23469.89|23577.23|23457.23|10
1637092140000|2021-11-16 19:49:00|23578.46|23458.46|23578.18|23458.18|23582.04|23462.04|23578.18|23458.18|10
1637092150000|2021-11-16 19:49:10|23577.48|23457.48|23576.22|23456.22|23578.03|23458.03|23574.4|23454.4|10
1637092160000|2021-11-16 19:49:20|23576.58|23456.58|23565.61|23445.61|23576.58|23456.58|23565.61|23445.61|10
1637092170000|2021-11-16 19:49:30|23566.7|23446.7|23552.65|23432.65|23566.7|23446.7|23552.65|23432.65|10
1637092180000|2021-11-16 19:49:40|23550.41|23430.41|23547.72|23427.72|23550.49|23430.49|23545.56|23425.56|10
1637092190000|2021-11-16 19:49:50|23547.55|23427.55|23551.48|23431.48|23551.6|23431.6|23547.55|23427.55|10
1637092200000|2021-11-16 19:50:00|23551.45|23431.45|23549.68|23429.68|23553.19|23433.19|23549.68|23429.68|10
1637092210000|2021-11-16 19:50:10|23549.98|23429.98|23552.25|23432.25|23552.92|23432.92|23549.69|23429.69|10
1637092220000|2021-11-16 19:50:20|23551.75|23431.75|23560.44|23440.44|23560.44|23440.44|23551.75|23431.75|10
1637092230000|2021-11-16 19:50:30|23563.65|23443.65|23572.49|23452.49|23572.49|23452.49|23563.65|23443.65|10
1637092240000|2021-11-16 19:50:40|23572.26|23452.26|23569.18|23449.18|23572.26|23452.26|23568.79|23448.79|10
1637092250000|2021-11-16 19:50:50|23569.25|23449.25|23570.77|23450.77|23570.85|23450.85|23569.25|23449.25|10
1637092260000|2021-11-16 19:51:00|23570.28|23450.28|23566.66|23446.66|23571.1|23451.1|23566.66|23446.66|10
1637092270000|2021-11-16 19:51:10|23566.32|23446.32|23560.26|23440.26|23566.32|23446.32|23560.26|23440.26|10
1637092280000|2021-11-16 19:51:20|23559.69|23439.69|23555.44|23435.44|23559.69|23439.69|23555.44|23435.44|10
1637092290000|2021-11-16 19:51:30|23556.15|23436.15|23551.34|23431.34|23556.15|23436.15|23551.34|23431.34|10
1637092300000|2021-11-16 19:51:40|23551.32|23431.32|23552.8|23432.8|23552.8|23432.8|23550.64|23430.64|10
1637092310000|2021-11-16 19:51:50|23552.62|23432.62|23555.36|23435.36|23555.36|23435.36|23552.51|23432.51|10
1637092320000|2021-11-16 19:52:00|23555.44|23435.44|23556.8|23436.8|23556.8|23436.8|23554.61|23434.61|10
1637092330000|2021-11-16 19:52:10|23558.67|23438.67|23565.59|23445.59|23565.59|23445.59|23558.67|23438.67|9
1637092340000|2021-11-16 19:52:20|23563.43|23443.43|23560.03|23440.03|23564.47|23444.47|23560.03|23440.03|10
1637092350000|2021-11-16 19:52:30|23560.15|23440.15|23553.59|23433.59|23560.15|23440.15|23553.59|23433.59|10
1637092360000|2021-11-16 19:52:40|23552.94|23432.94|23549.52|23429.52|23553.54|23433.54|23549.05|23429.05|10
1637092370000|2021-11-16 19:52:50|23548.86|23428.86|23547.85|23427.85|23549|23429|23545.68|23425.68|10
1637092380000|2021-11-16 19:53:00|23547.32|23427.32|23545.96|23425.96|23548.03|23428.03|23545.5|23425.5|10
1637092390000|2021-11-16 19:53:10|23546.36|23426.36|23548.1|23428.1|23548.1|23428.1|23545.94|23425.94|9
1637092400000|2021-11-16 19:53:20|23547.83|23427.83|23545.9|23425.9|23548.27|23428.27|23545.75|23425.75|10
1637092410000|2021-11-16 19:53:30|23546.42|23426.42|23547.6|23427.6|23548.39|23428.39|23546.31|23426.31|10
1637092420000|2021-11-16 19:53:40|23547.67|23427.67|23544.88|23424.88|23547.71|23427.71|23544.88|23424.88|9
1637092430000|2021-11-16 19:53:50|23545.43|23425.43|23548.51|23428.51|23548.74|23428.74|23545.23|23425.23|10
1637092440000|2021-11-16 19:54:00|23549.52|23429.52|23552.39|23432.39|23552.39|23432.39|23549.52|23429.52|10
1637092450000|2021-11-16 19:54:10|23553.72|23433.72|23555.22|23435.22|23555.22|23435.22|23553.72|23433.72|10
1637092460000|2021-11-16 19:54:20|23555.07|23435.07|23553.48|23433.48|23556.87|23436.87|23553.48|23433.48|10
1637092470000|2021-11-16 19:54:30|23553.49|23433.49|23554.28|23434.28|23554.48|23434.48|23553.04|23433.04|10
1637092480000|2021-11-16 19:54:40|23554.21|23434.21|23554.4|23434.4|23554.4|23434.4|23553.2|23433.2|10
1637092490000|2021-11-16 19:54:50|23554.59|23434.59|23553.77|23433.77|23555.62|23435.62|23553.32|23433.32|10
1637092500000|2021-11-16 19:55:00|23553.33|23433.33|23550.79|23430.79|23553.33|23433.33|23550.53|23430.53|10
1637092510000|2021-11-16 19:55:10|23551.12|23431.12|23556.8|23436.8|23556.8|23436.8|23550.98|23430.98|10
1637092520000|2021-11-16 19:55:20|23557.31|23437.31|23566.98|23446.98|23566.98|23446.98|23557.31|23437.31|10
1637092530000|2021-11-16 19:55:30|23567.28|23447.28|23569.6|23449.6|23569.6|23449.6|23566.81|23446.81|10
1637092540000|2021-11-16 19:55:40|23573.5|23453.5|23576.36|23456.36|23576.36|23456.36|23572.64|23452.64|10
1637092550000|2021-11-16 19:55:50|23576.76|23456.76|23580.88|23460.88|23580.88|23460.88|23576.76|23456.76|10
1637092560000|2021-11-16 19:56:00|23581.52|23461.52|23615.44|23495.44|23615.44|23495.44|23580.94|23460.94|10
1637092570000|2021-11-16 19:56:10|23617.58|23497.58|23622.2|23502.2|23624.29|23504.29|23617.58|23497.58|10
1637092580000|2021-11-16 19:56:20|23621.78|23501.78|23624.96|23504.96|23625.23|23505.23|23621.78|23501.78|10
1637092590000|2021-11-16 19:56:30|23625.12|23505.12|23626.72|23506.72|23626.72|23506.72|23623.23|23503.23|10
1637092600000|2021-11-16 19:56:40|23626.04|23506.04|23633.65|23513.65|23633.65|23513.65|23626.04|23506.04|10
1637092610000|2021-11-16 19:56:50|23633.32|23513.32|23630.14|23510.14|23634.58|23514.58|23630.14|23510.14|10
1637092620000|2021-11-16 19:57:00|23630.18|23510.18|23629.86|23509.86|23630.18|23510.18|23628.69|23508.69|10
1637092630000|2021-11-16 19:57:10|23629.54|23509.54|23628.88|23508.88|23631.16|23511.16|23628.86|23508.86|10
1637092640000|2021-11-16 19:57:20|23628.43|23508.43|23627.9|23507.9|23628.43|23508.43|23626.88|23506.88|10
1637092650000|2021-11-16 19:57:30|23628.17|23508.17|23630.15|23510.15|23630.15|23510.15|23627.68|23507.68|10
1637092660000|2021-11-16 19:57:40|23630.4|23510.4|23633.41|23513.41|23633.64|23513.64|23630.4|23510.4|10
1637092670000|2021-11-16 19:57:50|23634.41|23514.41|23633.93|23513.93|23635.62|23515.62|23633.72|23513.72|10
1637092680000|2021-11-16 19:58:00|23634.34|23514.34|23638.53|23518.53|23638.53|23518.53|23634.34|23514.34|10
1637092690000|2021-11-16 19:58:10|23640.16|23520.16|23644|23524|23644.77|23524.77|23640.16|23520.16|10
1637092700000|2021-11-16 19:58:20|23643.51|23523.51|23645.82|23525.82|23646.69|23526.69|23643.51|23523.51|10
1637092710000|2021-11-16 19:58:30|23647.13|23527.13|23659.35|23539.35|23659.35|23539.35|23647.13|23527.13|10
1637092720000|2021-11-16 19:58:40|23661.89|23541.89|23670.09|23550.09|23670.09|23550.09|23661.89|23541.89|10
1637092730000|2021-11-16 19:58:50|23670.9|23550.9|23684.48|23564.48|23684.48|23564.48|23670.9|23550.9|10
1637092740000|2021-11-16 19:59:00|23686.44|23566.44|23694.36|23574.36|23694.36|23574.36|23685.72|23565.72|10
1637092750000|2021-11-16 19:59:10|23693.98|23573.98|23699.51|23579.51|23699.51|23579.51|23693.98|23573.98|10
1637092760000|2021-11-16 19:59:20|23700.96|23580.96|23701.72|23581.72|23702.55|23582.55|23700.69|23580.69|10
1637092770000|2021-11-16 19:59:30|23702.15|23582.15|23704.05|23584.05|23704.05|23584.05|23702.11|23582.11|10
1637092780000|2021-11-16 19:59:40|23704.25|23584.25|23708.07|23588.07|23708.07|23588.07|23704.16|23584.16|9
1637092790000|2021-11-16 19:59:50|23707.76|23587.76|23712.15|23592.15|23712.16|23592.16|23707.76|23587.76|10
1637092800000|2021-11-16 20:00:00|23711.54|23591.54|23710.07|23590.07|23715.25|23595.25|23708.99|23588.99|10
1637092810000|2021-11-16 20:00:10|23708.71|23588.71|23693.93|23573.93|23708.71|23588.71|23693.93|23573.93|10
1637092820000|2021-11-16 20:00:20|23692.9|23572.9|23682|23562|23692.9|23572.9|23682|23562|10
1637092830000|2021-11-16 20:00:30|23681.79|23561.79|23679.37|23559.37|23681.79|23561.79|23679.11|23559.11|10
1637092840000|2021-11-16 20:00:40|23679.42|23559.42|23678.76|23558.76|23682.39|23562.39|23677.77|23557.77|10
1637092850000|2021-11-16 20:00:50|23679.26|23559.26|23674.31|23554.31|23679.26|23559.26|23674.31|23554.31|10
1637092860000|2021-11-16 20:01:00|23674.37|23554.37|23664.1|23544.1|23674.37|23554.37|23664.1|23544.1|10
1637092870000|2021-11-16 20:01:10|23661.83|23541.83|23647.75|23527.75|23661.83|23541.83|23646.9|23526.9|10
1637092880000|2021-11-16 20:01:20|23647.81|23527.81|23643.45|23523.45|23647.81|23527.81|23643.42|23523.42|10
1637092890000|2021-11-16 20:01:30|23642.66|23522.66|23639.91|23519.91|23642.66|23522.66|23639.91|23519.91|10
1637092900000|2021-11-16 20:01:40|23639.43|23519.43|23628.68|23508.68|23639.83|23519.83|23628.68|23508.68|10
1637092910000|2021-11-16 20:01:50|23629.23|23509.23|23628.1|23508.1|23629.69|23509.69|23626.94|23506.94|10
1637092920000|2021-11-16 20:02:00|23627.23|23507.23|23618.81|23498.81|23627.23|23507.23|23618.81|23498.81|8
1637092930000|2021-11-16 20:02:10|23615.31|23495.31|23606.74|23486.74|23615.31|23495.31|23606.74|23486.74|10
1637092940000|2021-11-16 20:02:20|23604.32|23484.32|23600.14|23480.14|23604.53|23484.53|23600.14|23480.14|10
1637092950000|2021-11-16 20:02:30|23597.94|23477.94|23589.74|23469.74|23597.94|23477.94|23589.74|23469.74|10
1637092960000|2021-11-16 20:02:40|23589.36|23469.36|23581.29|23461.29|23589.36|23469.36|23581.29|23461.29|10
1637092970000|2021-11-16 20:02:50|23580.83|23460.83|23578.17|23458.17|23580.83|23460.83|23578.13|23458.13|10
1637092980000|2021-11-16 20:03:00|23577.63|23457.63|23577.48|23457.48|23577.72|23457.72|23576.18|23456.18|10
1637092990000|2021-11-16 20:03:10|23578|23458|23596.71|23476.71|23596.71|23476.71|23578|23458|10
1637093000000|2021-11-16 20:03:20|23598.07|23478.07|23605.47|23485.47|23605.47|23485.47|23598.07|23478.07|10
1637093010000|2021-11-16 20:03:30|23605.78|23485.78|23607.19|23487.19|23609.01|23489.01|23605.78|23485.78|10
1637093020000|2021-11-16 20:03:40|23607|23487|23604.24|23484.24|23607|23487|23604.24|23484.24|10
1637093030000|2021-11-16 20:03:50|23603.93|23483.93|23598.24|23478.24|23603.94|23483.94|23598.21|23478.21|10
1637093040000|2021-11-16 20:04:00|23598|23478|23597.14|23477.14|23598.58|23478.58|23596.98|23476.98|10
1637093050000|2021-11-16 20:04:10|23596.22|23476.22|23594.47|23474.47|23598.11|23478.11|23593.43|23473.43|10
1637093060000|2021-11-16 20:04:20|23595.7|23475.7|23602.06|23482.06|23602.34|23482.34|23595.7|23475.7|9
1637093070000|2021-11-16 20:04:30|23601.71|23481.71|23604.89|23484.89|23604.89|23484.89|23601.71|23481.71|9
1637093080000|2021-11-16 20:04:40|23604.33|23484.33|23601.69|23481.69|23604.33|23484.33|23601.04|23481.04|10
1637093090000|2021-11-16 20:04:50|23600.71|23480.71|23600.91|23480.91|23601.16|23481.16|23599.87|23479.87|10
1637093100000|2021-11-16 20:05:00|23601.24|23481.24|23605.02|23485.02|23605.02|23485.02|23600.64|23480.64|10
1637093110000|2021-11-16 20:05:10|23604.22|23484.22|23609.21|23489.21|23609.21|23489.21|23604.22|23484.22|10
1637093120000|2021-11-16 20:05:20|23610.12|23490.12|23620.01|23500.01|23620.01|23500.01|23610.12|23490.12|10
1637093130000|2021-11-16 20:05:30|23619.65|23499.65|23626.87|23506.87|23626.87|23506.87|23619.65|23499.65|10
1637093140000|2021-11-16 20:05:40|23628.93|23508.93|23639.8|23519.8|23639.8|23519.8|23628.93|23508.93|10
1637093150000|2021-11-16 20:05:50|23640.99|23520.99|23644.58|23524.58|23644.58|23524.58|23640.99|23520.99|10
1637093160000|2021-11-16 20:06:00|23644.82|23524.82|23651.98|23531.98|23651.98|23531.98|23644.82|23524.82|10
1637093170000|2021-11-16 20:06:10|23652.41|23532.41|23659.99|23539.99|23659.99|23539.99|23652.25|23532.25|10
1637093180000|2021-11-16 20:06:20|23662.31|23542.31|23663.48|23543.48|23664.48|23544.48|23662.31|23542.31|10
1637093190000|2021-11-16 20:06:30|23664.08|23544.08|23666.81|23546.81|23666.81|23546.81|23664.08|23544.08|10
1637093200000|2021-11-16 20:06:40|23667.08|23547.08|23675.04|23555.04|23675.04|23555.04|23667.08|23547.08|9
1637093210000|2021-11-16 20:06:50|23678.55|23558.55|23680.97|23560.97|23680.97|23560.97|23678.55|23558.55|10
1637093220000|2021-11-16 20:07:00|23683.53|23563.53|23678.86|23558.86|23683.53|23563.53|23678.86|23558.86|10
1637093230000|2021-11-16 20:07:10|23679.5|23559.5|23669.26|23549.26|23679.5|23559.5|23669.26|23549.26|10
1637093240000|2021-11-16 20:07:20|23669.61|23549.61|23668.85|23548.85|23669.61|23549.61|23668.03|23548.03|9
1637093250000|2021-11-16 20:07:30|23669.26|23549.26|23674.34|23554.34|23674.34|23554.34|23669.26|23549.26|10
1637093260000|2021-11-16 20:07:40|23673.47|23553.47|23671.26|23551.26|23675.16|23555.16|23671.26|23551.26|10
1637093270000|2021-11-16 20:07:50|23670.94|23550.94|23667.72|23547.72|23670.94|23550.94|23667.6|23547.6|10
1637093280000|2021-11-16 20:08:00|23668.72|23548.72|23667.51|23547.51|23668.78|23548.78|23667.51|23547.51|9
1637093290000|2021-11-16 20:08:10|23667.43|23547.43|23666.54|23546.54|23668.22|23548.22|23666.21|23546.21|10
1637093300000|2021-11-16 20:08:20|23666.66|23546.66|23668.63|23548.63|23668.63|23548.63|23666.66|23546.66|9
1637093310000|2021-11-16 20:08:30|23668.74|23548.74|23671.53|23551.53|23671.53|23551.53|23668.65|23548.65|10
1637093320000|2021-11-16 20:08:40|23671.76|23551.76|23673.53|23553.53|23673.53|23553.53|23669.82|23549.82|9
1637093330000|2021-11-16 20:08:50|23672.62|23552.62|23661.6|23541.6|23672.99|23552.99|23661.6|23541.6|10
1637093340000|2021-11-16 20:09:00|23661.8|23541.8|23645.64|23525.64|23661.8|23541.8|23645.64|23525.64|10
1637093350000|2021-11-16 20:09:10|23645.16|23525.16|23634.07|23514.07|23645.16|23525.16|23634|23514|10
1637093360000|2021-11-16 20:09:20|23633.8|23513.8|23630.05|23510.05|23634.04|23514.04|23630.05|23510.05|10
1637093370000|2021-11-16 20:09:30|23630.25|23510.25|23628.2|23508.2|23630.29|23510.29|23628.19|23508.19|10
1637093380000|2021-11-16 20:09:40|23629.21|23509.21|23628.99|23508.99|23629.54|23509.54|23628.77|23508.77|10
1637093390000|2021-11-16 20:09:50|23629.45|23509.45|23628.44|23508.44|23629.45|23509.45|23628.05|23508.05|10
1637093400000|2021-11-16 20:10:00|23628.34|23508.34|23626.07|23506.07|23628.34|23508.34|23626.07|23506.07|10
1637093410000|2021-11-16 20:10:10|23625.6|23505.6|23630.77|23510.77|23630.89|23510.89|23625.6|23505.6|10
1637093420000|2021-11-16 20:10:20|23631.73|23511.73|23636.3|23516.3|23636.3|23516.3|23631.73|23511.73|10
1637093430000|2021-11-16 20:10:30|23638.01|23518.01|23638.62|23518.62|23639.23|23519.23|23637.56|23517.56|9
1637093440000|2021-11-16 20:10:40|23638.57|23518.57|23633.19|23513.19|23639.42|23519.42|23633.19|23513.19|10
1637093450000|2021-11-16 20:10:50|23632.01|23512.01|23629.58|23509.58|23632.4|23512.4|23628.79|23508.79|10
1637093460000|2021-11-16 20:11:00|23629.44|23509.44|23628.9|23508.9|23630.35|23510.35|23628.9|23508.9|9
1637093470000|2021-11-16 20:11:10|23628.39|23508.39|23627.61|23507.61|23629.3|23509.3|23627.6|23507.6|10
1637093480000|2021-11-16 20:11:20|23627.64|23507.64|23630.28|23510.28|23630.28|23510.28|23627.64|23507.64|10
1637093490000|2021-11-16 20:11:30|23630.67|23510.67|23629.56|23509.56|23630.98|23510.98|23628.74|23508.74|10
1637093500000|2021-11-16 20:11:40|23629.62|23509.62|23630.67|23510.67|23631.01|23511.01|23628.9|23508.9|10
1637093510000|2021-11-16 20:11:50|23629.59|23509.59|23625.86|23505.86|23629.59|23509.59|23625.86|23505.86|10
1637093520000|2021-11-16 20:12:00|23627.03|23507.03|23627.12|23507.12|23627.86|23507.86|23626.79|23506.79|10
1637093530000|2021-11-16 20:12:10|23626.69|23506.69|23624.89|23504.89|23626.69|23506.69|23624.06|23504.06|10
1637093540000|2021-11-16 20:12:20|23625.41|23505.41|23609.83|23489.83|23625.41|23505.41|23609.83|23489.83|10
1637093550000|2021-11-16 20:12:30|23608.02|23488.02|23592.99|23472.99|23608.42|23488.42|23592.28|23472.28|10
1637093560000|2021-11-16 20:12:40|23592.71|23472.71|23585.27|23465.27|23592.71|23472.71|23585.27|23465.27|10
1637093570000|2021-11-16 20:12:50|23581.86|23461.86|23577.35|23457.35|23581.86|23461.86|23577.35|23457.35|10
1637093580000|2021-11-16 20:13:00|23575.69|23455.69|23580.67|23460.67|23580.67|23460.67|23575.34|23455.34|10
1637093590000|2021-11-16 20:13:10|23578.6|23458.6|23581.73|23461.73|23581.73|23461.73|23578.6|23458.6|9
1637093600000|2021-11-16 20:13:20|23581.53|23461.53|23585.98|23465.98|23586.14|23466.14|23581.53|23461.53|10
1637093610000|2021-11-16 20:13:30|23586.38|23466.38|23585.96|23465.96|23587.19|23467.19|23585.96|23465.96|10
1637093620000|2021-11-16 20:13:40|23585.46|23465.46|23581.73|23461.73|23586.09|23466.09|23581.73|23461.73|10
1637093630000|2021-11-16 20:13:50|23581.59|23461.59|23576.32|23456.32|23581.59|23461.59|23576.32|23456.32|9
1637093640000|2021-11-16 20:14:00|23576.33|23456.33|23573.81|23453.81|23576.61|23456.61|23573.81|23453.81|10
1637093650000|2021-11-16 20:14:10|23573.28|23453.28|23568.26|23448.26|23573.51|23453.51|23567.99|23447.99|10
1637093660000|2021-11-16 20:14:20|23568.65|23448.65|23563.31|23443.31|23568.65|23448.65|23563.31|23443.31|10
1637093670000|2021-11-16 20:14:30|23563.19|23443.19|23559.37|23439.37|23563.19|23443.19|23559.07|23439.07|10
1637093680000|2021-11-16 20:14:40|23556.89|23436.89|23550.12|23430.12|23556.94|23436.94|23550.12|23430.12|10
1637093690000|2021-11-16 20:14:50|23549.85|23429.85|23552.03|23432.03|23552.03|23432.03|23547.74|23427.74|9
1637093700000|2021-11-16 20:15:00|23552.13|23432.13|23555.22|23435.22|23555.22|23435.22|23552.13|23432.13|10
1637093710000|2021-11-16 20:15:10|23555.17|23435.17|23557.74|23437.74|23558.22|23438.22|23555.17|23435.17|10
1637093720000|2021-11-16 20:15:20|23557.8|23437.8|23555.31|23435.31|23558.06|23438.06|23555.1|23435.1|10
1637093730000|2021-11-16 20:15:30|23555.09|23435.09|23550.29|23430.29|23555.09|23435.09|23550.29|23430.29|10
1637093740000|2021-11-16 20:15:40|23549.39|23429.39|23545.98|23425.98|23549.39|23429.39|23545.98|23425.98|10
1637093750000|2021-11-16 20:15:50|23545.75|23425.75|23544.17|23424.17|23546.59|23426.59|23544.17|23424.17|10
1637093760000|2021-11-16 20:16:00|23543.31|23423.31|23542.68|23422.68|23545.03|23425.03|23542.68|23422.68|10
1637093770000|2021-11-16 20:16:10|23543.22|23423.22|23530.58|23410.58|23543.22|23423.22|23530.58|23410.58|10
1637093780000|2021-11-16 20:16:20|23527.06|23407.06|23512.4|23392.4|23527.08|23407.08|23512.16|23392.16|10
1637093790000|2021-11-16 20:16:30|23511.98|23391.98|23502.35|23382.35|23511.98|23391.98|23502.14|23382.14|10
1637093800000|2021-11-16 20:16:40|23501.42|23381.42|23500.28|23380.28|23501.42|23381.42|23498.54|23378.54|10
1637093810000|2021-11-16 20:16:50|23500.49|23380.49|23498.78|23378.78|23500.79|23380.79|23498.78|23378.78|10
1637093820000|2021-11-16 20:17:00|23499.14|23379.14|23449.83|23329.83|23499.14|23379.14|23449.83|23329.83|10
1637093830000|2021-11-16 20:17:10|23450.25|23330.25|23453.23|23333.23|23453.23|23333.23|23447.28|23327.28|10
1637093840000|2021-11-16 20:17:20|23454.29|23334.29|23462.38|23342.38|23462.38|23342.38|23453.19|23333.19|10
1637093850000|2021-11-16 20:17:30|23462.26|23342.26|23466.74|23346.74|23466.74|23346.74|23461.88|23341.88|10
1637093860000|2021-11-16 20:17:40|23469.17|23349.17|23476.39|23356.39|23476.39|23356.39|23469.17|23349.17|10
1637093870000|2021-11-16 20:17:50|23475.68|23355.68|23474.85|23354.85|23475.68|23355.68|23471.08|23351.08|10
1637093880000|2021-11-16 20:18:00|23475.64|23355.64|23471.23|23351.23|23477.67|23357.67|23471.23|23351.23|10
1637093890000|2021-11-16 20:18:10|23470.68|23350.68|23474.45|23354.45|23474.45|23354.45|23469.21|23349.21|10
1637093900000|2021-11-16 20:18:20|23474.51|23354.51|23474.25|23354.25|23475.83|23355.83|23473.08|23353.08|10
1637093910000|2021-11-16 20:18:30|23473.59|23353.59|23473.25|23353.25|23474.97|23354.97|23473.08|23353.08|10
1637093920000|2021-11-16 20:18:40|23473.55|23353.55|23469.92|23349.92|23473.55|23353.55|23469.92|23349.92|10
1637093930000|2021-11-16 20:18:50|23469.33|23349.33|23469.52|23349.52|23470.26|23350.26|23469.31|23349.31|10
1637093940000|2021-11-16 20:19:00|23469.78|23349.78|23475.65|23355.65|23476.12|23356.12|23469.78|23349.78|10
1637093950000|2021-11-16 20:19:10|23475.33|23355.33|23478.09|23358.09|23478.09|23358.09|23474.59|23354.59|10
1637093960000|2021-11-16 20:19:20|23477.6|23357.6|23482.76|23362.76|23483.09|23363.09|23477.6|23357.6|10
1637093970000|2021-11-16 20:19:30|23481.4|23361.4|23482.76|23362.76|23482.76|23362.76|23480.64|23360.64|10
1637093980000|2021-11-16 20:19:40|23483.24|23363.24|23485.3|23365.3|23485.3|23365.3|23483.24|23363.24|10
1637093990000|2021-11-16 20:19:50|23485.63|23365.63|23487.01|23367.01|23487.29|23367.29|23485.43|23365.43|10
1637094000000|2021-11-16 20:20:00|23485.16|23365.16|23490.32|23370.32|23490.32|23370.32|23485.16|23365.16|10
1637094010000|2021-11-16 20:20:10|23492.98|23372.98|23507.71|23387.71|23507.71|23387.71|23492.98|23372.98|10
1637094020000|2021-11-16 20:20:20|23507.77|23387.77|23515.34|23395.34|23515.94|23395.94|23507.77|23387.77|10
1637094030000|2021-11-16 20:20:30|23513.81|23393.81|23509.02|23389.02|23515.33|23395.33|23509.02|23389.02|10
1637094040000|2021-11-16 20:20:40|23508.73|23388.73|23498.42|23378.42|23508.78|23388.78|23498.42|23378.42|10
1637094050000|2021-11-16 20:20:50|23498.24|23378.24|23489.7|23369.7|23498.24|23378.24|23489.7|23369.7|10
1637094060000|2021-11-16 20:21:00|23489.94|23369.94|23492.14|23372.14|23492.14|23372.14|23489.46|23369.46|10
1637094070000|2021-11-16 20:21:10|23493.58|23373.58|23499.09|23379.09|23499.1|23379.1|23493.58|23373.58|10
1637094080000|2021-11-16 20:21:20|23498.27|23378.27|23496.67|23376.67|23498.72|23378.72|23496.58|23376.58|10
1637094090000|2021-11-16 20:21:30|23496.46|23376.46|23497.36|23377.36|23498.61|23378.61|23496.46|23376.46|10
1637094100000|2021-11-16 20:21:40|23497.19|23377.19|23496.75|23376.75|23498.02|23378.02|23496.75|23376.75|10
1637094110000|2021-11-16 20:21:50|23496.32|23376.32|23492.18|23372.18|23496.32|23376.32|23491.31|23371.31|10
1637094120000|2021-11-16 20:22:00|23491.49|23371.49|23485.32|23365.32|23491.49|23371.49|23485.32|23365.32|10
1637094130000|2021-11-16 20:22:10|23484.47|23364.47|23478.35|23358.35|23484.47|23364.47|23477.65|23357.65|10
1637094140000|2021-11-16 20:22:20|23478.32|23358.32|23474.44|23354.44|23478.36|23358.36|23474.32|23354.32|10
1637094150000|2021-11-16 20:22:30|23474.35|23354.35|23472.7|23352.7|23474.35|23354.35|23471.61|23351.61|10
1637094160000|2021-11-16 20:22:40|23473.07|23353.07|23476.95|23356.95|23476.95|23356.95|23472.99|23352.99|10
1637094170000|2021-11-16 20:22:50|23476.47|23356.47|23476.44|23356.44|23478.07|23358.07|23475.16|23355.16|10
1637094180000|2021-11-16 20:23:00|23475.84|23355.84|23466.22|23346.22|23475.84|23355.84|23466.22|23346.22|10
1637094190000|2021-11-16 20:23:10|23465.69|23345.69|23467.32|23347.32|23467.32|23347.32|23465.53|23345.53|10
1637094200000|2021-11-16 20:23:20|23466.87|23346.87|23465.59|23345.59|23466.87|23346.87|23464.74|23344.74|10
1637094210000|2021-11-16 20:23:30|23465.19|23345.19|23465.39|23345.39|23465.39|23345.39|23464.46|23344.46|10
1637094220000|2021-11-16 20:23:40|23465.06|23345.06|23464.14|23344.14|23465.06|23345.06|23463.19|23343.19|10
1637094230000|2021-11-16 20:23:50|23463.91|23343.91|23462.24|23342.24|23463.91|23343.91|23460.94|23340.94|10
1637094240000|2021-11-16 20:24:00|23464.1|23344.1|23464.85|23344.85|23464.85|23344.85|23462.68|23342.68|10
1637094250000|2021-11-16 20:24:10|23465.26|23345.26|23465.63|23345.63|23466.01|23346.01|23464.89|23344.89|10
1637094260000|2021-11-16 20:24:20|23465.5|23345.5|23467.34|23347.34|23467.36|23347.36|23465.5|23345.5|10
1637094270000|2021-11-16 20:24:30|23467.72|23347.72|23467.01|23347.01|23467.87|23347.87|23466.62|23346.62|10
1637094280000|2021-11-16 20:24:40|23467.47|23347.47|23472.24|23352.24|23472.24|23352.24|23467.47|23347.47|10
1637094290000|2021-11-16 20:24:50|23472.91|23352.91|23472.96|23352.96|23474.09|23354.09|23472.91|23352.91|10
1637094300000|2021-11-16 20:25:00|23473.01|23353.01|23475.71|23355.71|23475.71|23355.71|23473.01|23353.01|10
1637094310000|2021-11-16 20:25:10|23475.03|23355.03|23475.46|23355.46|23475.57|23355.57|23474.36|23354.36|10
1637094320000|2021-11-16 20:25:20|23476.3|23356.3|23468.5|23348.5|23476.3|23356.3|23468.5|23348.5|10
1637094330000|2021-11-16 20:25:30|23467.44|23347.44|23456.42|23336.42|23467.44|23347.44|23456.42|23336.42|10
1637094340000|2021-11-16 20:25:40|23454.35|23334.35|23432.19|23312.19|23454.35|23334.35|23432.19|23312.19|10
1637094350000|2021-11-16 20:25:50|23435.42|23315.42|23458.02|23338.02|23458.02|23338.02|23435.42|23315.42|10
1637094360000|2021-11-16 20:26:00|23460.32|23340.32|23477.22|23357.22|23477.4|23357.4|23459.73|23339.73|10
1637094370000|2021-11-16 20:26:10|23479.8|23359.8|23489.93|23369.93|23489.93|23369.93|23479.8|23359.8|10
1637094380000|2021-11-16 20:26:20|23490.65|23370.65|23501.02|23381.02|23501.02|23381.02|23490.65|23370.65|10
1637094390000|2021-11-16 20:26:30|23501.43|23381.43|23514.66|23394.66|23514.66|23394.66|23501.43|23381.43|10
1637094400000|2021-11-16 20:26:40|23515.1|23395.1|23522.69|23402.69|23523.94|23403.94|23515.05|23395.05|10
1637094410000|2021-11-16 20:26:50|23524.02|23404.02|23518.34|23398.34|23524.02|23404.02|23518.34|23398.34|10
1637094420000|2021-11-16 20:27:00|23517.57|23397.57|23513.66|23393.66|23517.57|23397.57|23513.66|23393.66|10
1637094430000|2021-11-16 20:27:10|23512.95|23392.95|23503.46|23383.46|23512.95|23392.95|23503.46|23383.46|10
1637094440000|2021-11-16 20:27:20|23499.24|23379.24|23495.46|23375.46|23499.24|23379.24|23495.46|23375.46|10
1637094450000|2021-11-16 20:27:30|23495.04|23375.04|23487.49|23367.49|23495.04|23375.04|23487.49|23367.49|10
1637094460000|2021-11-16 20:27:40|23486.32|23366.32|23477.86|23357.86|23486.32|23366.32|23477.86|23357.86|10
1637094470000|2021-11-16 20:27:50|23476.83|23356.83|23471.26|23351.26|23476.83|23356.83|23471.26|23351.26|10
1637094480000|2021-11-16 20:28:00|23470.49|23350.49|23465.48|23345.48|23470.61|23350.61|23465.48|23345.48|10
1637094490000|2021-11-16 20:28:10|23464.28|23344.28|23465.96|23345.96|23465.96|23345.96|23461.8|23341.8|10
1637094500000|2021-11-16 20:28:20|23467.54|23347.54|23461.4|23341.4|23467.54|23347.54|23461.37|23341.37|10
1637094510000|2021-11-16 20:28:30|23461.03|23341.03|23460.28|23340.28|23461.56|23341.56|23459.57|23339.57|10
1637094520000|2021-11-16 20:28:40|23459.2|23339.2|23459.62|23339.62|23459.62|23339.62|23456.4|23336.4|10
1637094530000|2021-11-16 20:28:50|23458.95|23338.95|23456.89|23336.89|23459.29|23339.29|23456.89|23336.89|10
1637094540000|2021-11-16 20:29:00|23456.97|23336.97|23456.58|23336.58|23457.61|23337.61|23456.17|23336.17|10
1637094550000|2021-11-16 20:29:10|23453.88|23333.88|23456.4|23336.4|23456.43|23336.43|23453.05|23333.05|10
1637094560000|2021-11-16 20:29:20|23456.56|23336.56|23449.24|23329.24|23456.56|23336.56|23449.24|23329.24|10
1637094570000|2021-11-16 20:29:30|23448.87|23328.87|23436.85|23316.85|23449.18|23329.18|23436.85|23316.85|10
1637094580000|2021-11-16 20:29:40|23434.43|23314.43|23419.18|23299.18|23434.43|23314.43|23419.18|23299.18|10
1637094590000|2021-11-16 20:29:50|23419.08|23299.08|23417.43|23297.43|23419.08|23299.08|23416.43|23296.43|10
1637094600000|2021-11-16 20:30:00|23416.57|23296.57|23420.22|23300.22|23420.22|23300.22|23414.46|23294.46|10
1637094610000|2021-11-16 20:30:10|23420.36|23300.36|23418.82|23298.82|23421.51|23301.51|23417.9|23297.9|10
1637094620000|2021-11-16 20:30:20|23418.55|23298.55|23420.81|23300.81|23420.82|23300.82|23418.44|23298.44|10
1637094630000|2021-11-16 20:30:30|23421.35|23301.35|23418.06|23298.06|23421.35|23301.35|23416.24|23296.24|10
1637094640000|2021-11-16 20:30:40|23418.32|23298.32|23418.14|23298.14|23420.21|23300.21|23417.48|23297.48|10
1637094650000|2021-11-16 20:30:50|23418.19|23298.19|23405.59|23285.59|23418.19|23298.19|23405.59|23285.59|10
1637094660000|2021-11-16 20:31:00|23404.45|23284.45|23400.94|23280.94|23404.45|23284.45|23400.84|23280.84|10
1637094670000|2021-11-16 20:31:10|23399.39|23279.39|23397.55|23277.55|23399.67|23279.67|23396.65|23276.65|10
1637094680000|2021-11-16 20:31:20|23396.79|23276.79|23386.42|23266.42|23397.66|23277.66|23386.42|23266.42|10
1637094690000|2021-11-16 20:31:30|23385.99|23265.99|23382.05|23262.05|23385.99|23265.99|23381.69|23261.69|10
1637094700000|2021-11-16 20:31:40|23383.52|23263.52|23382.39|23262.39|23383.52|23263.52|23381.29|23261.29|10
1637094710000|2021-11-16 20:31:50|23382.15|23262.15|23381.68|23261.68|23382.15|23262.15|23380.26|23260.26|10
1637094720000|2021-11-16 20:32:00|23382.02|23262.02|23376.1|23256.1|23382.6|23262.6|23376.1|23256.1|10
1637094730000|2021-11-16 20:32:10|23376.27|23256.27|23374.69|23254.69|23376.99|23256.99|23374.69|23254.69|10
1637094740000|2021-11-16 20:32:20|23373.97|23253.97|23375.66|23255.66|23375.75|23255.75|23373.97|23253.97|10
1637094750000|2021-11-16 20:32:30|23375.87|23255.87|23376.2|23256.2|23377.12|23257.12|23375.87|23255.87|10
1637094760000|2021-11-16 20:32:40|23375.15|23255.15|23378.05|23258.05|23378.05|23258.05|23375.15|23255.15|10
1637094770000|2021-11-16 20:32:50|23377.88|23257.88|23381.63|23261.63|23381.63|23261.63|23377.88|23257.88|10
1637094780000|2021-11-16 20:33:00|23381.53|23261.53|23382.03|23262.03|23382.03|23262.03|23380.78|23260.78|10
1637094790000|2021-11-16 20:33:10|23381.08|23261.08|23389.5|23269.5|23389.5|23269.5|23381.08|23261.08|10
1637094800000|2021-11-16 20:33:20|23390.16|23270.16|23388.65|23268.65|23391.46|23271.46|23388.65|23268.65|10
1637094810000|2021-11-16 20:33:30|23388.86|23268.86|23385.72|23265.72|23389.49|23269.49|23385.72|23265.72|10
1637094820000|2021-11-16 20:33:40|23386.58|23266.58|23388.08|23268.08|23388.08|23268.08|23385.57|23265.57|10
1637094830000|2021-11-16 20:33:50|23388.38|23268.38|23390.16|23270.16|23391.19|23271.19|23388.38|23268.38|10
1637094840000|2021-11-16 20:34:00|23390.11|23270.11|23393.12|23273.12|23393.12|23273.12|23390.08|23270.08|10
1637094850000|2021-11-16 20:34:10|23393.16|23273.16|23396.73|23276.73|23396.73|23276.73|23393.16|23273.16|10
1637094860000|2021-11-16 20:34:20|23397.52|23277.52|23398.69|23278.69|23399.43|23279.43|23397.4|23277.4|10
1637094870000|2021-11-16 20:34:30|23398.18|23278.18|23396.75|23276.75|23398.86|23278.86|23396.75|23276.75|10
1637094880000|2021-11-16 20:34:40|23395.19|23275.19|23392.88|23272.88|23395.57|23275.57|23392.88|23272.88|10
1637094890000|2021-11-16 20:34:50|23392.24|23272.24|23387.43|23267.43|23392.24|23272.24|23387.34|23267.34|10
1637094900000|2021-11-16 20:35:00|23386.85|23266.85|23381.82|23261.82|23386.85|23266.85|23381.82|23261.82|10
1637094910000|2021-11-16 20:35:10|23384.45|23264.45|23384.81|23264.81|23385.03|23265.03|23382.62|23262.62|10
1637094920000|2021-11-16 20:35:20|23384.23|23264.23|23383.37|23263.37|23387.04|23267.04|23383.37|23263.37|10
1637094930000|2021-11-16 20:35:30|23383.28|23263.28|23383.84|23263.84|23384.84|23264.84|23383.28|23263.28|10
1637094940000|2021-11-16 20:35:40|23383.34|23263.34|23382.37|23262.37|23384|23264|23382.37|23262.37|9
1637094950000|2021-11-16 20:35:50|23382.69|23262.69|23380.3|23260.3|23382.69|23262.69|23380.3|23260.3|9
1637094960000|2021-11-16 20:36:00|23381.62|23261.62|23383.73|23263.73|23383.73|23263.73|23381.3|23261.3|9
1637094970000|2021-11-16 20:36:10|23383.25|23263.25|23381.89|23261.89|23383.6|23263.6|23381.47|23261.47|10
1637094980000|2021-11-16 20:36:20|23382.27|23262.27|23380.94|23260.94|23382.27|23262.27|23380.94|23260.94|9
1637094990000|2021-11-16 20:36:30|23380.8|23260.8|23379.86|23259.86|23381.11|23261.11|23379.86|23259.86|10
1637095000000|2021-11-16 20:36:40|23377.73|23257.73|23374.66|23254.66|23377.73|23257.73|23374.05|23254.05|10
1637095010000|2021-11-16 20:36:50|23375.3|23255.3|23373.82|23253.82|23375.3|23255.3|23373.82|23253.82|10
1637095020000|2021-11-16 20:37:00|23374.23|23254.23|23362.85|23242.85|23374.23|23254.23|23362.85|23242.85|10
1637095030000|2021-11-16 20:37:10|23363.25|23243.25|23359.93|23239.93|23363.25|23243.25|23359.93|23239.93|10
1637095040000|2021-11-16 20:37:20|23358.52|23238.52|23349.63|23229.63|23358.52|23238.52|23349.63|23229.63|10
1637095050000|2021-11-16 20:37:30|23347.58|23227.58|23322.71|23202.71|23348.4|23228.4|23322.71|23202.71|10
1637095060000|2021-11-16 20:37:40|23321.05|23201.05|23316.99|23196.99|23321.05|23201.05|23316.8|23196.8|10
1637095070000|2021-11-16 20:37:50|23317.1|23197.1|23312.92|23192.92|23317.1|23197.1|23312.92|23192.92|10
1637095080000|2021-11-16 20:38:00|23313.68|23193.68|23310.15|23190.15|23313.96|23193.96|23310.15|23190.15|9
1637095090000|2021-11-16 20:38:10|23309.95|23189.95|23303.03|23183.03|23309.95|23189.95|23302.66|23182.66|10
1637095100000|2021-11-16 20:38:20|23297.92|23177.92|23300.78|23180.78|23300.78|23180.78|23291.77|23171.77|10
1637095110000|2021-11-16 20:38:30|23301.62|23181.62|23309.25|23189.25|23309.25|23189.25|23301.62|23181.62|10
1637095120000|2021-11-16 20:38:40|23307.83|23187.83|23309.36|23189.36|23311.22|23191.22|23306.91|23186.91|10
1637095130000|2021-11-16 20:38:50|23308.89|23188.89|23304.85|23184.85|23308.89|23188.89|23304.85|23184.85|9
1637095140000|2021-11-16 20:39:00|23303.71|23183.71|23309.53|23189.53|23312.66|23192.66|23303.71|23183.71|10
1637095150000|2021-11-16 20:39:10|23309.33|23189.33|23308.05|23188.05|23309.55|23189.55|23307.26|23187.26|10
1637095160000|2021-11-16 20:39:20|23308.22|23188.22|23287.6|23167.6|23308.22|23188.22|23287.6|23167.6|10
1637095170000|2021-11-16 20:39:30|23286.74|23166.74|23283.18|23163.18|23286.74|23166.74|23277.54|23157.54|10
1637095180000|2021-11-16 20:39:40|23285.17|23165.17|23279.56|23159.56|23285.36|23165.36|23279.56|23159.56|10
1637095190000|2021-11-16 20:39:50|23278.69|23158.69|23264.08|23144.08|23278.69|23158.69|23264.08|23144.08|10
1637095200000|2021-11-16 20:40:00|23259.82|23139.82|23260.08|23140.08|23260.08|23140.08|23252.96|23132.96|10
1637095210000|2021-11-16 20:40:10|23260.99|23140.99|23258.1|23138.1|23261.43|23141.43|23258.1|23138.1|10
1637095220000|2021-11-16 20:40:20|23259.71|23139.71|23254.48|23134.48|23259.71|23139.71|23254.04|23134.04|10
1637095230000|2021-11-16 20:40:30|23255.16|23135.16|23238.56|23118.56|23255.67|23135.67|23238.56|23118.56|10
1637095240000|2021-11-16 20:40:40|23236.82|23116.82|23233.45|23113.45|23239.83|23119.83|23233.45|23113.45|10
1637095250000|2021-11-16 20:40:50|23232.82|23112.82|23235.26|23115.26|23237.42|23117.42|23232.82|23112.82|10
1637095260000|2021-11-16 20:41:00|23234.48|23114.48|23243.35|23123.35|23243.35|23123.35|23234.48|23114.48|10
1637095270000|2021-11-16 20:41:10|23244.78|23124.78|23254.47|23134.47|23254.47|23134.47|23244.17|23124.17|10
1637095280000|2021-11-16 20:41:20|23255.56|23135.56|23254.28|23134.28|23255.63|23135.63|23253.26|23133.26|10
1637095290000|2021-11-16 20:41:30|23253.19|23133.19|23248.04|23128.04|23253.39|23133.39|23248.04|23128.04|10
1637095300000|2021-11-16 20:41:40|23247.48|23127.48|23240.4|23120.4|23247.48|23127.48|23240.4|23120.4|10
1637095310000|2021-11-16 20:41:50|23240.55|23120.55|23246.01|23126.01|23246.01|23126.01|23240.47|23120.47|9
1637095320000|2021-11-16 20:42:00|23244.45|23124.45|23244.4|23124.4|23245.75|23125.75|23243.55|23123.55|10
1637095330000|2021-11-16 20:42:10|23244.23|23124.23|23235.61|23115.61|23244.23|23124.23|23235.61|23115.61|9
1637095340000|2021-11-16 20:42:20|23233.67|23113.67|23224.81|23104.81|23233.67|23113.67|23224.64|23104.64|10
1637095350000|2021-11-16 20:42:30|23224.25|23104.25|23219.98|23099.98|23224.25|23104.25|23219.34|23099.34|10
1637095360000|2021-11-16 20:42:40|23220.18|23100.18|23216.52|23096.52|23220.6|23100.6|23214.83|23094.83|10
1637095370000|2021-11-16 20:42:50|23216.66|23096.66|23217.93|23097.93|23219.39|23099.39|23216.66|23096.66|10
1637095380000|2021-11-16 20:43:00|23216.25|23096.25|23217.59|23097.59|23222.15|23102.15|23216.25|23096.25|10
1637095390000|2021-11-16 20:43:10|23217.34|23097.34|23198.09|23078.09|23217.34|23097.34|23197.02|23077.02|10
1637095400000|2021-11-16 20:43:20|23195.9|23075.9|23193.31|23073.31|23199.99|23079.99|23193.31|23073.31|10
1637095410000|2021-11-16 20:43:30|23192.88|23072.88|23199.76|23079.76|23199.89|23079.89|23192.88|23072.88|10
1637095420000|2021-11-16 20:43:40|23197.86|23077.86|23192.25|23072.25|23198.43|23078.43|23190.1|23070.1|10
1637095430000|2021-11-16 20:43:50|23192.99|23072.99|23191.6|23071.6|23192.99|23072.99|23190.45|23070.45|10
1637095440000|2021-11-16 20:44:00|23191.42|23071.42|23192.23|23072.23|23192.23|23072.23|23189.57|23069.57|10
1637095450000|2021-11-16 20:44:10|23193.79|23073.79|23201.39|23081.39|23201.39|23081.39|23193.79|23073.79|10
1637095460000|2021-11-16 20:44:20|23201.93|23081.93|23225.69|23105.69|23225.69|23105.69|23201.93|23081.93|10
1637095470000|2021-11-16 20:44:30|23229.05|23109.05|23228.08|23108.08|23229.81|23109.81|23227.99|23107.99|10
1637095480000|2021-11-16 20:44:40|23226.88|23106.88|23224.04|23104.04|23226.88|23106.88|23224.04|23104.04|10
1637095490000|2021-11-16 20:44:50|23224.51|23104.51|23224.43|23104.43|23224.51|23104.51|23223.28|23103.28|10
1637095500000|2021-11-16 20:45:00|23225.07|23105.07|23222.67|23102.67|23226.51|23106.51|23222.67|23102.67|10
1637095510000|2021-11-16 20:45:10|23222.5|23102.5|23224.3|23104.3|23225.56|23105.56|23222.5|23102.5|10
1637095520000|2021-11-16 20:45:20|23225.15|23105.15|23224.61|23104.61|23227.4|23107.4|23224.61|23104.61|10
1637095530000|2021-11-16 20:45:30|23224.18|23104.18|23223.37|23103.37|23227.13|23107.13|23223.37|23103.37|10
1637095540000|2021-11-16 20:45:40|23221.62|23101.62|23217.38|23097.38|23221.62|23101.62|23217.38|23097.38|10
1637095550000|2021-11-16 20:45:50|23217.52|23097.52|23214.99|23094.99|23218.08|23098.08|23214.99|23094.99|10
1637095560000|2021-11-16 20:46:00|23215.04|23095.04|23207.95|23087.95|23215.04|23095.04|23207.95|23087.95|10
1637095570000|2021-11-16 20:46:10|23202.36|23082.36|23196.16|23076.16|23202.67|23082.67|23196.16|23076.16|10
1637095580000|2021-11-16 20:46:20|23194.84|23074.84|23180.14|23060.14|23194.84|23074.84|23180.14|23060.14|10
1637095590000|2021-11-16 20:46:30|23179.02|23059.02|23165.02|23045.02|23179.02|23059.02|23165.02|23045.02|10
1637095600000|2021-11-16 20:46:40|23163.11|23043.11|23156|23036|23163.11|23043.11|23154.43|23034.43|10
1637095610000|2021-11-16 20:46:50|23158.46|23038.46|23164.14|23044.14|23164.14|23044.14|23158.46|23038.46|10
1637095620000|2021-11-16 20:47:00|23164.2|23044.2|23173.25|23053.25|23173.25|23053.25|23163.78|23043.78|9
1637095630000|2021-11-16 20:47:10|23174.14|23054.14|23188.27|23068.27|23188.27|23068.27|23172.96|23052.96|10
1637095640000|2021-11-16 20:47:20|23192.64|23072.64|23206.2|23086.2|23206.2|23086.2|23192.64|23072.64|9
1637095650000|2021-11-16 20:47:30|23207.92|23087.92|23242.92|23122.92|23242.92|23122.92|23207.92|23087.92|10
1637095660000|2021-11-16 20:47:40|23245.43|23125.43|23268.56|23148.56|23268.56|23148.56|23245.43|23125.43|10
1637095670000|2021-11-16 20:47:50|23269.71|23149.71|23288.26|23168.26|23291.11|23171.11|23269.71|23149.71|10
1637095680000|2021-11-16 20:48:00|23285.97|23165.97|23278.22|23158.22|23288.06|23168.06|23278.22|23158.22|10
1637095690000|2021-11-16 20:48:10|23277.96|23157.96|23277|23157|23278.4|23158.4|23275.64|23155.64|10
1637095700000|2021-11-16 20:48:20|23275.94|23155.94|23261.16|23141.16|23275.94|23155.94|23260.63|23140.63|10
1637095710000|2021-11-16 20:48:30|23260.45|23140.45|23257.11|23137.11|23261.38|23141.38|23255.5|23135.5|10
1637095720000|2021-11-16 20:48:40|23257.27|23137.27|23263.08|23143.08|23263.48|23143.48|23256.82|23136.82|10
1637095730000|2021-11-16 20:48:50|23262.28|23142.28|23261.44|23141.44|23263.09|23143.09|23261.44|23141.44|10
1637095740000|2021-11-16 20:49:00|23262.98|23142.98|23262.93|23142.93|23262.98|23142.98|23260.15|23140.15|10
1637095750000|2021-11-16 20:49:10|23262.68|23142.68|23266.66|23146.66|23266.66|23146.66|23261.89|23141.89|10
1637095760000|2021-11-16 20:49:20|23268.57|23148.57|23280.17|23160.17|23280.17|23160.17|23268.57|23148.57|10
1637095770000|2021-11-16 20:49:30|23285.82|23165.82|23293.24|23173.24|23293.24|23173.24|23285.82|23165.82|10
1637095780000|2021-11-16 20:49:40|23297.09|23177.09|23309.46|23189.46|23309.46|23189.46|23297.09|23177.09|10
1637095790000|2021-11-16 20:49:50|23312.5|23192.5|23316.28|23196.28|23316.28|23196.28|23312.5|23192.5|10
1637095800000|2021-11-16 20:50:00|23316.3|23196.3|23319.38|23199.38|23319.92|23199.92|23315.67|23195.67|10
1637095810000|2021-11-16 20:50:10|23319.24|23199.24|23322.05|23202.05|23322.05|23202.05|23319.08|23199.08|10
1637095820000|2021-11-16 20:50:20|23323.75|23203.75|23320.49|23200.49|23324.51|23204.51|23320.49|23200.49|10
1637095830000|2021-11-16 20:50:30|23320.48|23200.48|23294.8|23174.8|23320.48|23200.48|23294.18|23174.18|10
1637095840000|2021-11-16 20:50:40|23293.67|23173.67|23290.19|23170.19|23293.67|23173.67|23290.19|23170.19|10
1637095850000|2021-11-16 20:50:50|23290.58|23170.58|23287.59|23167.59|23290.58|23170.58|23287.59|23167.59|10
1637095860000|2021-11-16 20:51:00|23285.13|23165.13|23280.27|23160.27|23285.13|23165.13|23278.85|23158.85|10
1637095870000|2021-11-16 20:51:10|23279.01|23159.01|23282.52|23162.52|23283.18|23163.18|23278.68|23158.68|10
1637095880000|2021-11-16 20:51:20|23282.81|23162.81|23285.12|23165.12|23285.68|23165.68|23282.81|23162.81|10
1637095890000|2021-11-16 20:51:30|23284.84|23164.84|23287.26|23167.26|23288.17|23168.17|23284.47|23164.47|10
1637095900000|2021-11-16 20:51:40|23287.38|23167.38|23291.3|23171.3|23291.3|23171.3|23287.38|23167.38|10
1637095910000|2021-11-16 20:51:50|23290.83|23170.83|23282.39|23162.39|23291.51|23171.51|23282.39|23162.39|10
1637095920000|2021-11-16 20:52:00|23278.81|23158.81|23276.76|23156.76|23279.55|23159.55|23276.76|23156.76|10
1637095930000|2021-11-16 20:52:10|23276.58|23156.58|23281.6|23161.6|23282.13|23162.13|23276.58|23156.58|10
1637095940000|2021-11-16 20:52:20|23280.46|23160.46|23281.38|23161.38|23283.29|23163.29|23280.46|23160.46|10
1637095950000|2021-11-16 20:52:30|23281.01|23161.01|23279.23|23159.23|23282.57|23162.57|23279.23|23159.23|8
1637095960000|2021-11-16 20:52:40|23277.98|23157.98|23265.89|23145.89|23277.98|23157.98|23265.89|23145.89|10
1637095970000|2021-11-16 20:52:50|23259.36|23139.36|23236.74|23116.74|23259.36|23139.36|23236.4|23116.4|10
1637095980000|2021-11-16 20:53:00|23233.07|23113.07|23217.27|23097.27|23233.07|23113.07|23217.27|23097.27|10
1637095990000|2021-11-16 20:53:10|23218.91|23098.91|23218.81|23098.81|23219.7|23099.7|23217.29|23097.29|9
1637096000000|2021-11-16 20:53:20|23219.34|23099.34|23218.94|23098.94|23219.56|23099.56|23217.09|23097.09|10
1637096010000|2021-11-16 20:53:30|23219.17|23099.17|23216.43|23096.43|23219.34|23099.34|23216.02|23096.02|10
1637096020000|2021-11-16 20:53:40|23216.58|23096.58|23217.75|23097.75|23217.75|23097.75|23214.57|23094.57|10
1637096030000|2021-11-16 20:53:50|23218.9|23098.9|23220.69|23100.69|23221.9|23101.9|23218.9|23098.9|10
1637096040000|2021-11-16 20:54:00|23220.49|23100.49|23217.4|23097.4|23220.61|23100.61|23217.4|23097.4|10
1637096050000|2021-11-16 20:54:10|23216.9|23096.9|23216.52|23096.52|23216.9|23096.9|23216.02|23096.02|9
1637096060000|2021-11-16 20:54:20|23216.82|23096.82|23216.04|23096.04|23217.59|23097.59|23215.72|23095.72|10
1637096070000|2021-11-16 20:54:30|23216.39|23096.39|23218.74|23098.74|23218.74|23098.74|23214.69|23094.69|10
1637096080000|2021-11-16 20:54:40|23220.63|23100.63|23229.63|23109.63|23231.1|23111.1|23220.63|23100.63|10
1637096090000|2021-11-16 20:54:50|23228.26|23108.26|23220.1|23100.1|23228.67|23108.67|23220.1|23100.1|10
1637096100000|2021-11-16 20:55:00|23218.35|23098.35|23223.85|23103.85|23224.34|23104.34|23215.87|23095.87|10
1637096110000|2021-11-16 20:55:10|23223.98|23103.98|23240.3|23120.3|23240.3|23120.3|23223.98|23103.98|10
1637096120000|2021-11-16 20:55:20|23245.58|23125.58|23249.7|23129.7|23250.85|23130.85|23245.58|23125.58|10
1637096130000|2021-11-16 20:55:30|23248.77|23128.77|23251.39|23131.39|23251.74|23131.74|23247.79|23127.79|10
1637096140000|2021-11-16 20:55:40|23251.49|23131.49|23247.99|23127.99|23251.71|23131.71|23247.5|23127.5|10
1637096150000|2021-11-16 20:55:50|23247.33|23127.33|23252.07|23132.07|23252.07|23132.07|23247.33|23127.33|10
1637096160000|2021-11-16 20:56:00|23253.08|23133.08|23278.96|23158.96|23278.96|23158.96|23253.08|23133.08|10
1637096170000|2021-11-16 20:56:10|23279.32|23159.32|23287.35|23167.35|23287.35|23167.35|23279.32|23159.32|10
1637096180000|2021-11-16 20:56:20|23289.44|23169.44|23289.17|23169.17|23290.11|23170.11|23287.48|23167.48|10
1637096190000|2021-11-16 20:56:30|23290.91|23170.91|23295.14|23175.14|23295.82|23175.82|23288.9|23168.9|10
1637096200000|2021-11-16 20:56:40|23294.54|23174.54|23297.2|23177.2|23297.2|23177.2|23294.54|23174.54|10
1637096210000|2021-11-16 20:56:50|23297.96|23177.96|23298.4|23178.4|23298.7|23178.7|23297.36|23177.36|10
1637096220000|2021-11-16 20:57:00|23298.94|23178.94|23299.63|23179.63|23299.63|23179.63|23297.83|23177.83|10
1637096230000|2021-11-16 20:57:10|23294.09|23174.09|23290.06|23170.06|23294.09|23174.09|23288.73|23168.73|10
1637096240000|2021-11-16 20:57:20|23289.09|23169.09|23287.13|23167.13|23289.39|23169.39|23286.71|23166.71|10
1637096250000|2021-11-16 20:57:30|23286.64|23166.64|23285.12|23165.12|23286.64|23166.64|23284.58|23164.58|10
1637096260000|2021-11-16 20:57:40|23285.94|23165.94|23283.17|23163.17|23286.53|23166.53|23283.17|23163.17|10
1637096270000|2021-11-16 20:57:50|23282.08|23162.08|23280.07|23160.07|23282.71|23162.71|23280.07|23160.07|10
1637096280000|2021-11-16 20:58:00|23279.63|23159.63|23274.08|23154.08|23279.89|23159.89|23274.08|23154.08|10
1637096290000|2021-11-16 20:58:10|23274.2|23154.2|23272.82|23152.82|23274.6|23154.6|23272.82|23152.82|10
1637096300000|2021-11-16 20:58:20|23273.04|23153.04|23275.96|23155.96|23275.96|23155.96|23272.2|23152.2|10
1637096310000|2021-11-16 20:58:30|23276.63|23156.63|23285.94|23165.94|23286.37|23166.37|23276.63|23156.63|10
1637096320000|2021-11-16 20:58:40|23285.97|23165.97|23293.27|23173.27|23293.27|23173.27|23285.97|23165.97|10
1637096330000|2021-11-16 20:58:50|23295.82|23175.82|23301.47|23181.47|23301.47|23181.47|23295.82|23175.82|10
1637096340000|2021-11-16 20:59:00|23303.45|23183.45|23308.54|23188.54|23308.54|23188.54|23303.06|23183.06|10
1637096350000|2021-11-16 20:59:10|23315.26|23195.26|23332.35|23212.35|23332.35|23212.35|23315.26|23195.26|10
1637096360000|2021-11-16 20:59:20|23336.75|23216.75|23351.76|23231.76|23351.76|23231.76|23336.75|23216.75|10
1637096370000|2021-11-16 20:59:30|23351.79|23231.79|23355.08|23235.08|23355.53|23235.53|23351.79|23231.79|10
1637096380000|2021-11-16 20:59:40|23355.79|23235.79|23361.18|23241.18|23363.12|23243.12|23355.79|23235.79|10
1637096390000|2021-11-16 20:59:50|23361.9|23241.9|23362.69|23242.69|23362.76|23242.76|23359.91|23239.91|10
1637096400000|2021-11-16 21:00:00|23362.79|23242.79|23369.39|23249.39|23369.39|23249.39|23361.59|23241.59|10
1637096410000|2021-11-16 21:00:10|23369.45|23249.45|23372.03|23252.03|23372.71|23252.71|23368.6|23248.6|10
1637096420000|2021-11-16 21:00:20|23372.73|23252.73|23373.69|23253.69|23373.69|23253.69|23372.41|23252.41|10
1637096430000|2021-11-16 21:00:30|23375.48|23255.48|23381.18|23261.18|23381.18|23261.18|23375.48|23255.48|10
1637096440000|2021-11-16 21:00:40|23381.47|23261.47|23386.04|23266.04|23386.04|23266.04|23381.47|23261.47|10
1637096450000|2021-11-16 21:00:50|23388.7|23268.7|23415.23|23295.23|23415.23|23295.23|23388.7|23268.7|10
1637096460000|2021-11-16 21:01:00|23414.1|23294.1|23418.18|23298.18|23418.47|23298.47|23414.1|23294.1|10
1637096470000|2021-11-16 21:01:10|23417.31|23297.31|23424.02|23304.02|23424.02|23304.02|23417.31|23297.31|10
1637096480000|2021-11-16 21:01:20|23425.38|23305.38|23431.17|23311.17|23432.1|23312.1|23425.38|23305.38|10
1637096490000|2021-11-16 21:01:30|23431.39|23311.39|23433.41|23313.41|23433.68|23313.68|23430.82|23310.82|9
1637096500000|2021-11-16 21:01:40|23433.2|23313.2|23433.98|23313.98|23434.14|23314.14|23432.15|23312.15|10
1637096510000|2021-11-16 21:01:50|23433.07|23313.07|23432.18|23312.18|23433.53|23313.53|23431.99|23311.99|10
1637096520000|2021-11-16 21:02:00|23433.13|23313.13|23432.73|23312.73|23434.52|23314.52|23431.91|23311.91|10
1637096530000|2021-11-16 21:02:10|23430.18|23310.18|23426.66|23306.66|23430.18|23310.18|23426.14|23306.14|10
1637096540000|2021-11-16 21:02:20|23425.84|23305.84|23426.86|23306.86|23426.86|23306.86|23422.48|23302.48|10
1637096550000|2021-11-16 21:02:30|23428.74|23308.74|23429.19|23309.19|23430.21|23310.21|23428.74|23308.74|10
1637096560000|2021-11-16 21:02:40|23429.26|23309.26|23434.07|23314.07|23434.07|23314.07|23429.12|23309.12|10
1637096570000|2021-11-16 21:02:50|23436.13|23316.13|23434.42|23314.42|23436.24|23316.24|23434.42|23314.42|10
1637096580000|2021-11-16 21:03:00|23437.86|23317.86|23445.17|23325.17|23445.17|23325.17|23437.86|23317.86|9
1637096590000|2021-11-16 21:03:10|23445.08|23325.08|23450.52|23330.52|23450.52|23330.52|23445.08|23325.08|10
1637096600000|2021-11-16 21:03:20|23450.95|23330.95|23454.17|23334.17|23454.17|23334.17|23450.95|23330.95|10
1637096610000|2021-11-16 21:03:30|23453.99|23333.99|23459.47|23339.47|23459.47|23339.47|23453.99|23333.99|10
1637096620000|2021-11-16 21:03:40|23460.51|23340.51|23464.79|23344.79|23464.79|23344.79|23459.11|23339.11|10
1637096630000|2021-11-16 21:03:50|23465.26|23345.26|23471.5|23351.5|23471.77|23351.77|23465.26|23345.26|10
1637096640000|2021-11-16 21:04:00|23472.98|23352.98|23475.03|23355.03|23475.75|23355.75|23472.98|23352.98|10
1637096650000|2021-11-16 21:04:10|23476.3|23356.3|23484.78|23364.78|23484.78|23364.78|23476.3|23356.3|10
1637096660000|2021-11-16 21:04:20|23485.38|23365.38|23495.59|23375.59|23495.59|23375.59|23485.38|23365.38|10
1637096670000|2021-11-16 21:04:30|23501.21|23381.21|23512.88|23392.88|23513.62|23393.62|23501.21|23381.21|10
1637096680000|2021-11-16 21:04:40|23514.83|23394.83|23529.64|23409.64|23531.46|23411.46|23514.83|23394.83|10
1637096690000|2021-11-16 21:04:50|23531.19|23411.19|23538.06|23418.06|23538.06|23418.06|23531.19|23411.19|10
1637096700000|2021-11-16 21:05:00|23537.6|23417.6|23542.08|23422.08|23542.87|23422.87|23537.6|23417.6|10
1637096710000|2021-11-16 21:05:10|23542.63|23422.63|23545.65|23425.65|23546.2|23426.2|23541.71|23421.71|10
1637096720000|2021-11-16 21:05:20|23547.32|23427.32|23563.28|23443.28|23563.28|23443.28|23547.32|23427.32|10
1637096730000|2021-11-16 21:05:30|23565.03|23445.03|23572.05|23452.05|23572.05|23452.05|23565.03|23445.03|10
1637096740000|2021-11-16 21:05:40|23574.43|23454.43|23588.26|23468.26|23588.26|23468.26|23574.43|23454.43|10
1637096750000|2021-11-16 21:05:50|23591.13|23471.13|23596.32|23476.32|23596.5|23476.5|23591.13|23471.13|10
1637096760000|2021-11-16 21:06:00|23596.4|23476.4|23596.62|23476.62|23602.73|23482.73|23596.4|23476.4|10
1637096770000|2021-11-16 21:06:10|23595.86|23475.86|23592.04|23472.04|23595.86|23475.86|23590.36|23470.36|10
1637096780000|2021-11-16 21:06:20|23591.42|23471.42|23599.04|23479.04|23599.04|23479.04|23591.42|23471.42|10
1637096790000|2021-11-16 21:06:30|23601.02|23481.02|23614.98|23494.98|23615.24|23495.24|23601.02|23481.02|10
1637096800000|2021-11-16 21:06:40|23615.04|23495.04|23620.51|23500.51|23621.87|23501.87|23615.04|23495.04|10
1637096810000|2021-11-16 21:06:50|23620.55|23500.55|23632.33|23512.33|23632.84|23512.84|23618.89|23498.89|10
1637096820000|2021-11-16 21:07:00|23631.59|23511.59|23631.71|23511.71|23631.71|23511.71|23627.8|23507.8|10
1637096830000|2021-11-16 21:07:10|23631.12|23511.12|23632.18|23512.18|23632.18|23512.18|23627.16|23507.16|10
1637096840000|2021-11-16 21:07:20|23633.23|23513.23|23645.57|23525.57|23646.76|23526.76|23633.23|23513.23|10
1637096850000|2021-11-16 21:07:30|23646.49|23526.49|23652.78|23532.78|23652.78|23532.78|23646.47|23526.47|10
1637096860000|2021-11-16 21:07:40|23654.9|23534.9|23669.35|23549.35|23669.35|23549.35|23654.9|23534.9|10
1637096870000|2021-11-16 21:07:50|23669.74|23549.74|23675.74|23555.74|23675.91|23555.91|23669.74|23549.74|10
1637096880000|2021-11-16 21:08:00|23675.39|23555.39|23677.09|23557.09|23677.74|23557.74|23675.39|23555.39|10
1637096890000|2021-11-16 21:08:10|23677.01|23557.01|23672.58|23552.58|23677.01|23557.01|23672.58|23552.58|10
1637096900000|2021-11-16 21:08:20|23671.68|23551.68|23671.87|23551.87|23673|23553|23670.93|23550.93|10
1637096910000|2021-11-16 21:08:30|23672.12|23552.12|23682.67|23562.67|23683.18|23563.18|23671.76|23551.76|10
1637096920000|2021-11-16 21:08:40|23684.19|23564.19|23691.5|23571.5|23691.5|23571.5|23684.19|23564.19|10
1637096930000|2021-11-16 21:08:50|23692.37|23572.37|23695.47|23575.47|23695.76|23575.76|23691.68|23571.68|10
1637096940000|2021-11-16 21:09:00|23696.79|23576.79|23694.97|23574.97|23697.32|23577.32|23694.81|23574.81|10
1637096950000|2021-11-16 21:09:10|23695.14|23575.14|23690.35|23570.35|23695.14|23575.14|23689.85|23569.85|10
1637096960000|2021-11-16 21:09:20|23690.68|23570.68|23690.59|23570.59|23692.41|23572.41|23690.59|23570.59|10
1637096970000|2021-11-16 21:09:30|23690.41|23570.41|23690.14|23570.14|23690.41|23570.41|23689.17|23569.17|9
1637096980000|2021-11-16 21:09:40|23689.53|23569.53|23690.46|23570.46|23691.5|23571.5|23689.21|23569.21|10
1637096990000|2021-11-16 21:09:50|23690.41|23570.41|23695.29|23575.29|23695.44|23575.44|23690.41|23570.41|10
1637097000000|2021-11-16 21:10:00|23695.28|23575.28|23700.12|23580.12|23700.8|23580.8|23695.28|23575.28|10
1637097010000|2021-11-16 21:10:10|23699.39|23579.39|23695.87|23575.87|23699.64|23579.64|23695.87|23575.87|10
1637097020000|2021-11-16 21:10:20|23694.97|23574.97|23686.92|23566.92|23694.97|23574.97|23686.92|23566.92|10
1637097030000|2021-11-16 21:10:30|23686.94|23566.94|23677.91|23557.91|23686.94|23566.94|23677.84|23557.84|10
1637097040000|2021-11-16 21:10:40|23675.77|23555.77|23670.03|23550.03|23675.77|23555.77|23670.03|23550.03|10
1637097050000|2021-11-16 21:10:50|23669.05|23549.05|23668.66|23548.66|23669.05|23549.05|23665.71|23545.71|10
1637097060000|2021-11-16 21:11:00|23669.08|23549.08|23675.94|23555.94|23676.8|23556.8|23668.09|23548.09|10
1637097070000|2021-11-16 21:11:10|23676.68|23556.68|23675.23|23555.23|23677.52|23557.52|23675.23|23555.23|10
1637097080000|2021-11-16 21:11:20|23675.5|23555.5|23679.41|23559.41|23684.77|23564.77|23675.5|23555.5|10
1637097090000|2021-11-16 21:11:30|23680.65|23560.65|23692.96|23572.96|23692.96|23572.96|23680.65|23560.65|10
1637097100000|2021-11-16 21:11:40|23693.14|23573.14|23698.92|23578.92|23698.92|23578.92|23693.14|23573.14|10
1637097110000|2021-11-16 21:11:50|23699.37|23579.37|23703.05|23583.05|23707.42|23587.42|23696.39|23576.39|10
1637097120000|2021-11-16 21:12:00|23703.14|23583.14|23709.25|23589.25|23709.71|23589.71|23703.14|23583.14|10
1637097130000|2021-11-16 21:12:10|23711.52|23591.52|23716.51|23596.51|23716.51|23596.51|23711.52|23591.52|10
1637097140000|2021-11-16 21:12:20|23716.54|23596.54|23720.23|23600.23|23720.23|23600.23|23716.12|23596.12|10
1637097150000|2021-11-16 21:12:30|23720.99|23600.99|23719.29|23599.29|23722.4|23602.4|23719.29|23599.29|10
1637097160000|2021-11-16 21:12:40|23719.68|23599.68|23720.73|23600.73|23721.23|23601.23|23718.68|23598.68|9
1637097170000|2021-11-16 21:12:50|23722.22|23602.22|23729.29|23609.29|23730.25|23610.25|23722.11|23602.11|10
1637097180000|2021-11-16 21:13:00|23730.71|23610.71|23727.17|23607.17|23730.71|23610.71|23725.63|23605.63|10
1637097190000|2021-11-16 21:13:10|23727.11|23607.11|23722.01|23602.01|23727.11|23607.11|23722.01|23602.01|10
1637097200000|2021-11-16 21:13:20|23721|23601|23716.85|23596.85|23721|23601|23716.59|23596.59|10
1637097210000|2021-11-16 21:13:30|23716.01|23596.01|23708.07|23588.07|23716.01|23596.01|23707.74|23587.74|10
1637097220000|2021-11-16 21:13:40|23707.32|23587.32|23714.73|23594.73|23715.71|23595.71|23707.32|23587.32|10
1637097230000|2021-11-16 21:13:50|23714.69|23594.69|23717.81|23597.81|23718.08|23598.08|23714.69|23594.69|10
1637097240000|2021-11-16 21:14:00|23717.72|23597.72|23715.4|23595.4|23718.28|23598.28|23715.4|23595.4|10
1637097250000|2021-11-16 21:14:10|23715.73|23595.73|23714.98|23594.98|23716.39|23596.39|23714.98|23594.98|10
1637097260000|2021-11-16 21:14:20|23714.27|23594.27|23713.29|23593.29|23714.91|23594.91|23712.73|23592.73|10
1637097270000|2021-11-16 21:14:30|23713.4|23593.4|23715.59|23595.59|23716.05|23596.05|23712.91|23592.91|10
1637097280000|2021-11-16 21:14:40|23715.09|23595.09|23712.69|23592.69|23715.09|23595.09|23711.58|23591.58|10
1637097290000|2021-11-16 21:14:50|23712.26|23592.26|23709.88|23589.88|23712.26|23592.26|23709.88|23589.88|9
1637097300000|2021-11-16 21:15:00|23710.14|23590.14|23709.86|23589.86|23711|23591|23707.61|23587.61|10
1637097310000|2021-11-16 21:15:10|23710.06|23590.06|23714.39|23594.39|23714.39|23594.39|23710.06|23590.06|10
1637097320000|2021-11-16 21:15:20|23715.43|23595.43|23718.14|23598.14|23719.55|23599.55|23715.43|23595.43|10
1637097330000|2021-11-16 21:15:30|23719.52|23599.52|23725.21|23605.21|23725.34|23605.34|23719.52|23599.52|10
1637097340000|2021-11-16 21:15:40|23727.14|23607.14|23731.36|23611.36|23731.36|23611.36|23726.74|23606.74|10
1637097350000|2021-11-16 21:15:50|23731.82|23611.82|23737.08|23617.08|23737.11|23617.11|23731.82|23611.82|10
1637097360000|2021-11-16 21:16:00|23737.73|23617.73|23752.69|23632.69|23752.83|23632.83|23737.54|23617.54|10
1637097370000|2021-11-16 21:16:10|23759.67|23639.67|23788.54|23668.54|23788.54|23668.54|23759.67|23639.67|10
1637097380000|2021-11-16 21:16:20|23788.31|23668.31|23798.61|23678.61|23798.61|23678.61|23788.31|23668.31|10
1637097390000|2021-11-16 21:16:30|23798.77|23678.77|23804.32|23684.32|23804.52|23684.52|23798.77|23678.77|10
1637097400000|2021-11-16 21:16:40|23804.42|23684.42|23801.65|23681.65|23805.1|23685.1|23801.65|23681.65|10
1637097410000|2021-11-16 21:16:50|23800.33|23680.33|23803.28|23683.28|23803.28|23683.28|23800.33|23680.33|10
1637097420000|2021-11-16 21:17:00|23804.02|23684.02|23814.61|23694.61|23814.72|23694.72|23804.02|23684.02|10
1637097430000|2021-11-16 21:17:10|23814.66|23694.66|23819.05|23699.05|23819.22|23699.22|23814.66|23694.66|10
1637097440000|2021-11-16 21:17:20|23820.28|23700.28|23806.43|23686.43|23820.28|23700.28|23806.43|23686.43|10
1637097450000|2021-11-16 21:17:30|23803.27|23683.27|23796.8|23676.8|23803.36|23683.36|23795.8|23675.8|10
1637097460000|2021-11-16 21:17:40|23795.69|23675.69|23790.1|23670.1|23795.69|23675.69|23789.41|23669.41|10
1637097470000|2021-11-16 21:17:50|23789.65|23669.65|23784.71|23664.71|23789.65|23669.65|23784.71|23664.71|10
1637097480000|2021-11-16 21:18:00|23784.51|23664.51|23784.85|23664.85|23785.74|23665.74|23784.51|23664.51|9
1637097490000|2021-11-16 21:18:10|23784.69|23664.69|23781.83|23661.83|23786.11|23666.11|23781.83|23661.83|10
1637097500000|2021-11-16 21:18:20|23781.59|23661.59|23782.16|23662.16|23783.01|23663.01|23781.59|23661.59|10
1637097510000|2021-11-16 21:18:30|23782.09|23662.09|23775.2|23655.2|23782.09|23662.09|23775.2|23655.2|10
1637097520000|2021-11-16 21:18:40|23774.14|23654.14|23769.08|23649.08|23774.14|23654.14|23768.92|23648.92|10
1637097530000|2021-11-16 21:18:50|23769.42|23649.42|23765.07|23645.07|23769.42|23649.42|23765.07|23645.07|9
1637097540000|2021-11-16 21:19:00|23764.92|23644.92|23764.04|23644.04|23764.92|23644.92|23763.55|23643.55|10
1637097550000|2021-11-16 21:19:10|23763.76|23643.76|23766.16|23646.16|23766.16|23646.16|23763.09|23643.09|10
1637097560000|2021-11-16 21:19:20|23765.25|23645.25|23773.21|23653.21|23773.23|23653.23|23765.25|23645.25|10
1637097570000|2021-11-16 21:19:30|23773.47|23653.47|23776.59|23656.59|23778.11|23658.11|23773.47|23653.47|10
1637097580000|2021-11-16 21:19:40|23776.75|23656.75|23774.04|23654.04|23776.75|23656.75|23773.36|23653.36|10
1637097590000|2021-11-16 21:19:50|23773.45|23653.45|23759.93|23639.93|23773.45|23653.45|23759.82|23639.82|9
1637097600000|2021-11-16 21:20:00|23756.55|23636.55|23745.43|23625.43|23756.55|23636.55|23745.04|23625.04|10
1637097610000|2021-11-16 21:20:10|23745.35|23625.35|23736.6|23616.6|23745.35|23625.35|23736.6|23616.6|10
1637097620000|2021-11-16 21:20:20|23736.06|23616.06|23725.81|23605.81|23736.06|23616.06|23725.79|23605.79|10
1637097630000|2021-11-16 21:20:30|23725.16|23605.16|23721.83|23601.83|23725.16|23605.16|23720.79|23600.79|10
1637097640000|2021-11-16 21:20:40|23721.96|23601.96|23724.64|23604.64|23724.64|23604.64|23717.77|23597.77|10
1637097650000|2021-11-16 21:20:50|23727.15|23607.15|23731.32|23611.32|23731.91|23611.91|23727.15|23607.15|10
1637097660000|2021-11-16 21:21:00|23732.27|23612.27|23737.61|23617.61|23737.61|23617.61|23732.27|23612.27|10
1637097670000|2021-11-16 21:21:10|23737.58|23617.58|23738.45|23618.45|23741.33|23621.33|23737.58|23617.58|10
1637097680000|2021-11-16 21:21:20|23738.06|23618.06|23735.84|23615.84|23738.09|23618.09|23735.84|23615.84|10
1637097690000|2021-11-16 21:21:30|23736.17|23616.17|23737.55|23617.55|23737.55|23617.55|23736.15|23616.15|9
1637097700000|2021-11-16 21:21:40|23736.82|23616.82|23738.16|23618.16|23738.16|23618.16|23736.75|23616.75|10
1637097710000|2021-11-16 21:21:50|23737.91|23617.91|23748.52|23628.52|23748.52|23628.52|23737.82|23617.82|10
1637097720000|2021-11-16 21:22:00|23749.1|23629.1|23754.55|23634.55|23755.08|23635.08|23749.1|23629.1|10
1637097730000|2021-11-16 21:22:10|23755.34|23635.34|23756.45|23636.45|23756.45|23636.45|23755.14|23635.14|10
1637097740000|2021-11-16 21:22:20|23757.99|23637.99|23764.65|23644.65|23764.65|23644.65|23757.72|23637.72|10
1637097750000|2021-11-16 21:22:30|23764.51|23644.51|23769.36|23649.36|23769.4|23649.4|23764.51|23644.51|10
1637097760000|2021-11-16 21:22:40|23769.74|23649.74|23776.15|23656.15|23776.15|23656.15|23769.74|23649.74|10
1637097770000|2021-11-16 21:22:50|23775.8|23655.8|23775.05|23655.05|23777.04|23657.04|23775.05|23655.05|10
1637097780000|2021-11-16 21:23:00|23775.79|23655.79|23773.09|23653.09|23775.79|23655.79|23773.09|23653.09|10
1637097790000|2021-11-16 21:23:10|23772.26|23652.26|23771.51|23651.51|23772.61|23652.61|23771.16|23651.16|9
1637097800000|2021-11-16 21:23:20|23772.08|23652.08|23772.3|23652.3|23772.53|23652.53|23771.4|23651.4|10
1637097810000|2021-11-16 21:23:30|23772.45|23652.45|23772.29|23652.29|23772.75|23652.75|23771.25|23651.25|10
1637097820000|2021-11-16 21:23:40|23772.86|23652.86|23771.03|23651.03|23772.86|23652.86|23771.03|23651.03|10
1637097830000|2021-11-16 21:23:50|23770|23650|23768|23648|23770.14|23650.14|23768|23648|10
1637097840000|2021-11-16 21:24:00|23767.8|23647.8|23768.83|23648.83|23769.42|23649.42|23767.38|23647.38|10
1637097850000|2021-11-16 21:24:10|23769.41|23649.41|23759.62|23639.62|23769.41|23649.41|23759.62|23639.62|10
1637097860000|2021-11-16 21:24:20|23759|23639|23743.57|23623.57|23759|23639|23743.57|23623.57|10
1637097870000|2021-11-16 21:24:30|23742.9|23622.9|23746.1|23626.1|23746.1|23626.1|23742.22|23622.22|10
1637097880000|2021-11-16 21:24:40|23747.18|23627.18|23751.19|23631.19|23751.19|23631.19|23747.18|23627.18|10
1637097890000|2021-11-16 21:24:50|23751.39|23631.39|23751.55|23631.55|23751.55|23631.55|23748.19|23628.19|10
1637097900000|2021-11-16 21:25:00|23752.1|23632.1|23756.75|23636.75|23756.88|23636.88|23752.1|23632.1|10
1637097910000|2021-11-16 21:25:10|23756.65|23636.65|23753.79|23633.79|23756.65|23636.65|23753.58|23633.58|10
1637097920000|2021-11-16 21:25:20|23753.21|23633.21|23749.47|23629.47|23753.55|23633.55|23749.47|23629.47|9
1637097930000|2021-11-16 21:25:30|23749.43|23629.43|23745.86|23625.86|23749.43|23629.43|23745.85|23625.85|10
1637097940000|2021-11-16 21:25:40|23745.49|23625.49|23740.83|23620.83|23745.54|23625.54|23740.83|23620.83|9
1637097950000|2021-11-16 21:25:50|23740.75|23620.75|23737.38|23617.38|23741.18|23621.18|23737.38|23617.38|9
1637097960000|2021-11-16 21:26:00|23736.51|23616.51|23731.16|23611.16|23736.51|23616.51|23730.99|23610.99|10
1637097970000|2021-11-16 21:26:10|23729.07|23609.07|23717.46|23597.46|23729.07|23609.07|23717.46|23597.46|10
1637097980000|2021-11-16 21:26:20|23717.35|23597.35|23716.56|23596.56|23717.35|23597.35|23712.22|23592.22|10
1637097990000|2021-11-16 21:26:30|23716.43|23596.43|23717.58|23597.58|23718.83|23598.83|23716.43|23596.43|9
1637098000000|2021-11-16 21:26:40|23717.84|23597.84|23720.35|23600.35|23720.35|23600.35|23716.55|23596.55|9
1637098010000|2021-11-16 21:26:50|23719.15|23599.15|23720.86|23600.86|23721.01|23601.01|23719.15|23599.15|10
1637098020000|2021-11-16 21:27:00|23720.84|23600.84|23722.74|23602.74|23723.03|23603.03|23720.84|23600.84|10
1637098030000|2021-11-16 21:27:10|23722.16|23602.16|23719.85|23599.85|23722.83|23602.83|23719.85|23599.85|10
1637098040000|2021-11-16 21:27:20|23719.8|23599.8|23717.15|23597.15|23720.86|23600.86|23717.15|23597.15|10
1637098050000|2021-11-16 21:27:30|23714.47|23594.47|23707.47|23587.47|23714.47|23594.47|23707.47|23587.47|10
1637098060000|2021-11-16 21:27:40|23708.08|23588.08|23705.75|23585.75|23708.23|23588.23|23705.75|23585.75|10
1637098070000|2021-11-16 21:27:50|23707.47|23587.47|23702.68|23582.68|23707.47|23587.47|23702.35|23582.35|10
1637098080000|2021-11-16 21:28:00|23702.28|23582.28|23697.83|23577.83|23702.28|23582.28|23697.83|23577.83|10
1637098090000|2021-11-16 21:28:10|23697.66|23577.66|23693.43|23573.43|23697.66|23577.66|23693.43|23573.43|10
1637098100000|2021-11-16 21:28:20|23691.16|23571.16|23679.74|23559.74|23691.16|23571.16|23679.74|23559.74|10
1637098110000|2021-11-16 21:28:30|23680.16|23560.16|23666.36|23546.36|23681.12|23561.12|23666.36|23546.36|9
1637098120000|2021-11-16 21:28:40|23664.8|23544.8|23657.84|23537.84|23664.8|23544.8|23657.69|23537.69|10
1637098130000|2021-11-16 21:28:50|23656.13|23536.13|23665.29|23545.29|23665.29|23545.29|23656.13|23536.13|10
1637098140000|2021-11-16 21:29:00|23666.69|23546.69|23663.13|23543.13|23668.89|23548.89|23663.13|23543.13|10
1637098150000|2021-11-16 21:29:10|23662.55|23542.55|23662.83|23542.83|23663.63|23543.63|23662.43|23542.43|10
1637098160000|2021-11-16 21:29:20|23664.63|23544.63|23663.61|23543.61|23665.78|23545.78|23662.89|23542.89|10
1637098170000|2021-11-16 21:29:30|23664.01|23544.01|23673|23553|23673|23553|23664.01|23544.01|10
1637098180000|2021-11-16 21:29:40|23673.8|23553.8|23674.48|23554.48|23676.85|23556.85|23673.8|23553.8|10
1637098190000|2021-11-16 21:29:50|23675|23555|23673.04|23553.04|23675.22|23555.22|23673.04|23553.04|10
1637098200000|2021-11-16 21:30:00|23672.64|23552.64|23666.82|23546.82|23672.64|23552.64|23666.82|23546.82|10
1637098210000|2021-11-16 21:30:10|23666.73|23546.73|23660.57|23540.57|23666.73|23546.73|23660.31|23540.31|10
1637098220000|2021-11-16 21:30:20|23661.03|23541.03|23655.9|23535.9|23661.03|23541.03|23655.9|23535.9|10
1637098230000|2021-11-16 21:30:30|23655.1|23535.1|23652.76|23532.76|23655.9|23535.9|23652.76|23532.76|10
1637098240000|2021-11-16 21:30:40|23652.9|23532.9|23649.09|23529.09|23652.9|23532.9|23649.09|23529.09|10
1637098250000|2021-11-16 21:30:50|23649.41|23529.41|23646.78|23526.78|23649.41|23529.41|23645.66|23525.66|10
1637098260000|2021-11-16 21:31:00|23646.65|23526.65|23646.61|23526.61|23646.65|23526.65|23644.88|23524.88|10
1637098270000|2021-11-16 21:31:10|23646.72|23526.72|23651.64|23531.64|23652.03|23532.03|23646.72|23526.72|10
1637098280000|2021-11-16 21:31:20|23652.24|23532.24|23666.54|23546.54|23666.54|23546.54|23652.24|23532.24|10
1637098290000|2021-11-16 21:31:30|23667.6|23547.6|23679.55|23559.55|23679.55|23559.55|23667.6|23547.6|10
1637098300000|2021-11-16 21:31:40|23680.35|23560.35|23693.57|23573.57|23693.57|23573.57|23680.35|23560.35|10
1637098310000|2021-11-16 21:31:50|23693.6|23573.6|23703.61|23583.61|23703.61|23583.61|23692.19|23572.19|10
1637098320000|2021-11-16 21:32:00|23703.47|23583.47|23701.08|23581.08|23703.47|23583.47|23700.82|23580.82|10
1637098330000|2021-11-16 21:32:10|23700.22|23580.22|23697.11|23577.11|23700.22|23580.22|23697|23577|10
1637098340000|2021-11-16 21:32:20|23696.57|23576.57|23696.52|23576.52|23697.52|23577.52|23696.52|23576.52|8
1637098350000|2021-11-16 21:32:30|23696.08|23576.08|23695.88|23575.88|23697.53|23577.53|23695.88|23575.88|10
1637098360000|2021-11-16 21:32:40|23696.52|23576.52|23711.35|23591.35|23711.35|23591.35|23696.52|23576.52|10
1637098370000|2021-11-16 21:32:50|23715.18|23595.18|23722.51|23602.51|23722.53|23602.53|23715.18|23595.18|10
1637098380000|2021-11-16 21:33:00|23723.51|23603.51|23727.06|23607.06|23727.69|23607.69|23723.2|23603.2|10
1637098390000|2021-11-16 21:33:10|23728.2|23608.2|23724.61|23604.61|23728.41|23608.41|23724.61|23604.61|9
1637098400000|2021-11-16 21:33:20|23724.02|23604.02|23724.29|23604.29|23724.72|23604.72|23721.68|23601.68|10
1637098410000|2021-11-16 21:33:30|23724.31|23604.31|23722.68|23602.68|23724.71|23604.71|23722.07|23602.07|10
1637098420000|2021-11-16 21:33:40|23722.5|23602.5|23721.58|23601.58|23723.36|23603.36|23720.3|23600.3|10
1637098430000|2021-11-16 21:33:50|23722.54|23602.54|23723.84|23603.84|23724.04|23604.04|23722.44|23602.44|9
1637098440000|2021-11-16 21:34:00|23723.73|23603.73|23727.9|23607.9|23727.95|23607.95|23722.55|23602.55|9
1637098450000|2021-11-16 21:34:10|23728.08|23608.08|23730.79|23610.79|23730.79|23610.79|23728.08|23608.08|10
1637098460000|2021-11-16 21:34:20|23730.24|23610.24|23724.34|23604.34|23730.24|23610.24|23723.52|23603.52|10
1637098470000|2021-11-16 21:34:30|23723.05|23603.05|23720.95|23600.95|23723.05|23603.05|23719.55|23599.55|10
1637098480000|2021-11-16 21:34:40|23721.27|23601.27|23723.21|23603.21|23723.21|23603.21|23720.9|23600.9|10
1637098490000|2021-11-16 21:34:50|23723.92|23603.92|23716.92|23596.92|23723.92|23603.92|23716.92|23596.92|10
1637098500000|2021-11-16 21:35:00|23717.76|23597.76|23714.26|23594.26|23717.76|23597.76|23714.26|23594.26|10
1637098510000|2021-11-16 21:35:10|23712.43|23592.43|23702.46|23582.46|23712.43|23592.43|23702.24|23582.24|10
1637098520000|2021-11-16 21:35:20|23702.77|23582.77|23708.13|23588.13|23708.13|23588.13|23699.91|23579.91|10
1637098530000|2021-11-16 21:35:30|23708.52|23588.52|23708.86|23588.86|23708.86|23588.86|23705.78|23585.78|10
1637098540000|2021-11-16 21:35:40|23709.34|23589.34|23714.8|23594.8|23714.8|23594.8|23709.34|23589.34|10
1637098550000|2021-11-16 21:35:50|23715.22|23595.22|23725.73|23605.73|23726.8|23606.8|23715.22|23595.22|10
1637098560000|2021-11-16 21:36:00|23726.66|23606.66|23722.19|23602.19|23726.66|23606.66|23721.02|23601.02|10
1637098570000|2021-11-16 21:36:10|23721.85|23601.85|23725.91|23605.91|23725.91|23605.91|23721.85|23601.85|10
1637098580000|2021-11-16 21:36:20|23725.67|23605.67|23725.5|23605.5|23726.44|23606.44|23725.16|23605.16|10
1637098590000|2021-11-16 21:36:30|23726.58|23606.58|23730.26|23610.26|23731.33|23611.33|23726.58|23606.58|10
1637098600000|2021-11-16 21:36:40|23730.43|23610.43|23727.77|23607.77|23730.5|23610.5|23727.68|23607.68|9
1637098610000|2021-11-16 21:36:50|23727.81|23607.81|23725.02|23605.02|23727.96|23607.96|23725.02|23605.02|10
1637098620000|2021-11-16 21:37:00|23724.7|23604.7|23716.78|23596.78|23724.79|23604.79|23716.78|23596.78|10
1637098630000|2021-11-16 21:37:10|23717.78|23597.78|23716.36|23596.36|23717.78|23597.78|23714.36|23594.36|10
1637098640000|2021-11-16 21:37:20|23716.53|23596.53|23720.93|23600.93|23721.82|23601.82|23716.53|23596.53|10
1637098650000|2021-11-16 21:37:30|23720.48|23600.48|23721.54|23601.54|23722.31|23602.31|23720.48|23600.48|10
1637098660000|2021-11-16 21:37:40|23721.77|23601.77|23722.56|23602.56|23722.56|23602.56|23721.31|23601.31|10
1637098670000|2021-11-16 21:37:50|23722.71|23602.71|23720.29|23600.29|23723.19|23603.19|23720.29|23600.29|10
1637098680000|2021-11-16 21:38:00|23721.36|23601.36|23720.12|23600.12|23721.36|23601.36|23718.98|23598.98|10
1637098690000|2021-11-16 21:38:10|23719.9|23599.9|23720.45|23600.45|23720.61|23600.61|23719.9|23599.9|10
1637098700000|2021-11-16 21:38:20|23720.51|23600.51|23723.54|23603.54|23723.54|23603.54|23720.51|23600.51|10
1637098710000|2021-11-16 21:38:30|23723.27|23603.27|23724.01|23604.01|23724.6|23604.6|23723.27|23603.27|9
1637098720000|2021-11-16 21:38:40|23723.83|23603.83|23725.43|23605.43|23725.43|23605.43|23723.83|23603.83|10
1637098730000|2021-11-16 21:38:50|23724.73|23604.73|23725.63|23605.63|23726.16|23606.16|23724.73|23604.73|10
1637098740000|2021-11-16 21:39:00|23725.81|23605.81|23726.86|23606.86|23726.86|23606.86|23725.58|23605.58|10
1637098750000|2021-11-16 21:39:10|23728.4|23608.4|23736.84|23616.84|23736.84|23616.84|23727.7|23607.7|10
1637098760000|2021-11-16 21:39:20|23737.56|23617.56|23740.77|23620.77|23740.77|23620.77|23737.56|23617.56|10
1637098770000|2021-11-16 21:39:30|23740.8|23620.8|23740.56|23620.56|23741.12|23621.12|23740.35|23620.35|10
1637098780000|2021-11-16 21:39:40|23740.59|23620.59|23739.51|23619.51|23740.59|23620.59|23739.51|23619.51|10
1637098790000|2021-11-16 21:39:50|23739.59|23619.59|23741.95|23621.95|23742.2|23622.2|23739.59|23619.59|9
1637098800000|2021-11-16 21:40:00|23741.82|23621.82|23741.91|23621.91|23742.03|23622.03|23741.62|23621.62|9
1637098810000|2021-11-16 21:40:10|23741.86|23621.86|23737.5|23617.5|23742.66|23622.66|23737.5|23617.5|10
1637098820000|2021-11-16 21:40:20|23737.2|23617.2|23731.89|23611.89|23737.2|23617.2|23731.2|23611.2|10
1637098830000|2021-11-16 21:40:30|23732.02|23612.02|23731.63|23611.63|23732.25|23612.25|23731.09|23611.09|10
1637098840000|2021-11-16 21:40:40|23731.52|23611.52|23732.06|23612.06|23732.22|23612.22|23731.43|23611.43|9
1637098850000|2021-11-16 21:40:50|23732.59|23612.59|23732.66|23612.66|23732.87|23612.87|23731.96|23611.96|10
1637098860000|2021-11-16 21:41:00|23732.7|23612.7|23737.14|23617.14|23737.14|23617.14|23732|23612|10
1637098870000|2021-11-16 21:41:10|23737.82|23617.82|23739.59|23619.59|23739.59|23619.59|23736.56|23616.56|10
1637098880000|2021-11-16 21:41:20|23739.63|23619.63|23739.2|23619.2|23739.63|23619.63|23736.45|23616.45|10
1637098890000|2021-11-16 21:41:30|23739.98|23619.98|23737.94|23617.94|23740.29|23620.29|23737.93|23617.93|9
1637098900000|2021-11-16 21:41:40|23737.61|23617.61|23732.36|23612.36|23737.61|23617.61|23732.02|23612.02|10
1637098910000|2021-11-16 21:41:50|23732.89|23612.89|23731.24|23611.24|23732.89|23612.89|23730.31|23610.31|10
1637098920000|2021-11-16 21:42:00|23732.29|23612.29|23737.74|23617.74|23737.74|23617.74|23730.43|23610.43|10
1637098930000|2021-11-16 21:42:10|23736.4|23616.4|23740.94|23620.94|23740.94|23620.94|23736.35|23616.35|10
1637098940000|2021-11-16 21:42:20|23741.16|23621.16|23746.72|23626.72|23746.72|23626.72|23741.16|23621.16|10
1637098950000|2021-11-16 21:42:30|23748.93|23628.93|23763.24|23643.24|23763.24|23643.24|23748.93|23628.93|10
1637098960000|2021-11-16 21:42:40|23763.69|23643.69|23773.92|23653.92|23775.37|23655.37|23763.18|23643.18|10
1637098970000|2021-11-16 21:42:50|23774.39|23654.39|23778.05|23658.05|23778.05|23658.05|23774.39|23654.39|9
1637098980000|2021-11-16 21:43:00|23778.39|23658.39|23776.86|23656.86|23779.36|23659.36|23776.51|23656.51|10
1637098990000|2021-11-16 21:43:10|23774.69|23654.69|23772.58|23652.58|23774.69|23654.69|23771.7|23651.7|10
1637099000000|2021-11-16 21:43:20|23771.67|23651.67|23768.05|23648.05|23771.67|23651.67|23768.05|23648.05|10
1637099010000|2021-11-16 21:43:30|23767.6|23647.6|23767.13|23647.13|23767.8|23647.8|23766.99|23646.99|10
1637099020000|2021-11-16 21:43:40|23767.04|23647.04|23768.75|23648.75|23768.75|23648.75|23766.88|23646.88|10
1637099030000|2021-11-16 21:43:50|23769.21|23649.21|23760.25|23640.25|23769.59|23649.59|23760.25|23640.25|10
1637099040000|2021-11-16 21:44:00|23758.78|23638.78|23752.06|23632.06|23759.12|23639.12|23751.22|23631.22|9
1637099050000|2021-11-16 21:44:10|23752.1|23632.1|23752.44|23632.44|23752.44|23632.44|23751.03|23631.03|10
1637099060000|2021-11-16 21:44:20|23750.69|23630.69|23753.51|23633.51|23753.51|23633.51|23750.69|23630.69|10
1637099070000|2021-11-16 21:44:30|23753.68|23633.68|23755.55|23635.55|23756.26|23636.26|23753.68|23633.68|9
1637099080000|2021-11-16 21:44:40|23755.7|23635.7|23750.72|23630.72|23755.7|23635.7|23750.72|23630.72|10
1637099090000|2021-11-16 21:44:50|23749.17|23629.17|23744.78|23624.78|23749.56|23629.56|23743.93|23623.93|10
1637099100000|2021-11-16 21:45:00|23744.88|23624.88|23739.5|23619.5|23744.88|23624.88|23739.5|23619.5|10
1637099110000|2021-11-16 21:45:10|23739.45|23619.45|23735.69|23615.69|23739.54|23619.54|23735.69|23615.69|10
1637099120000|2021-11-16 21:45:20|23736.14|23616.14|23732.02|23612.02|23736.14|23616.14|23732.02|23612.02|10
1637099130000|2021-11-16 21:45:30|23729.03|23609.03|23721.71|23601.71|23729.06|23609.06|23721.71|23601.71|10
1637099140000|2021-11-16 21:45:40|23720.48|23600.48|23713.66|23593.66|23720.48|23600.48|23713.66|23593.66|10
1637099150000|2021-11-16 21:45:50|23710.14|23590.14|23703.84|23583.84|23710.23|23590.23|23703.84|23583.84|9
1637099160000|2021-11-16 21:46:00|23703.24|23583.24|23694.17|23574.17|23703.24|23583.24|23693.73|23573.73|10
1637099170000|2021-11-16 21:46:10|23694.02|23574.02|23698.2|23578.2|23698.51|23578.51|23694.02|23574.02|10
1637099180000|2021-11-16 21:46:20|23697.04|23577.04|23699.58|23579.58|23699.82|23579.82|23697.04|23577.04|9
1637099190000|2021-11-16 21:46:30|23699.42|23579.42|23697.44|23577.44|23699.42|23579.42|23696.36|23576.36|9
1637099200000|2021-11-16 21:46:40|23696.98|23576.98|23697.51|23577.51|23697.61|23577.61|23696.36|23576.36|10
1637099210000|2021-11-16 21:46:50|23697.77|23577.77|23696.92|23576.92|23697.87|23577.87|23696.92|23576.92|9
1637099220000|2021-11-16 21:47:00|23696.45|23576.45|23697.45|23577.45|23698.48|23578.48|23696.23|23576.23|9
1637099230000|2021-11-16 21:47:10|23698.07|23578.07|23697.83|23577.83|23698.44|23578.44|23697.82|23577.82|9
1637099240000|2021-11-16 21:47:20|23698.36|23578.36|23697.09|23577.09|23698.36|23578.36|23696.33|23576.33|10
1637099250000|2021-11-16 21:47:30|23697.02|23577.02|23691.72|23571.72|23697.15|23577.15|23691.72|23571.72|10
1637099260000|2021-11-16 21:47:40|23691.64|23571.64|23688.5|23568.5|23692.01|23572.01|23688.5|23568.5|10
1637099270000|2021-11-16 21:47:50|23688.24|23568.24|23689.08|23569.08|23689.51|23569.51|23688.24|23568.24|10
1637099280000|2021-11-16 21:48:00|23689.29|23569.29|23688.6|23568.6|23689.3|23569.3|23688.39|23568.39|10
1637099290000|2021-11-16 21:48:10|23688.44|23568.44|23686.5|23566.5|23688.44|23568.44|23686.5|23566.5|10
1637099300000|2021-11-16 21:48:20|23686.74|23566.74|23687.66|23567.66|23688.69|23568.69|23686.74|23566.74|10
1637099310000|2021-11-16 21:48:30|23687.89|23567.89|23688.99|23568.99|23688.99|23568.99|23686.95|23566.95|10
1637099320000|2021-11-16 21:48:40|23688.32|23568.32|23687.42|23567.42|23688.32|23568.32|23687.42|23567.42|10
1637099330000|2021-11-16 21:48:50|23688.2|23568.2|23687.92|23567.92|23688.76|23568.76|23687.92|23567.92|10
1637099340000|2021-11-16 21:49:00|23687.06|23567.06|23683.95|23563.95|23687.06|23567.06|23683.95|23563.95|10
1637099350000|2021-11-16 21:49:10|23683.79|23563.79|23670.23|23550.23|23683.79|23563.79|23670.23|23550.23|10
1637099360000|2021-11-16 21:49:20|23669.6|23549.6|23664.68|23544.68|23669.6|23549.6|23663.32|23543.32|10
1637099370000|2021-11-16 21:49:30|23665.35|23545.35|23665.92|23545.92|23666.6|23546.6|23665.35|23545.35|10
1637099380000|2021-11-16 21:49:40|23665.94|23545.94|23671.62|23551.62|23671.62|23551.62|23665.79|23545.79|10
1637099390000|2021-11-16 21:49:50|23671.99|23551.99|23680.19|23560.19|23680.19|23560.19|23671.75|23551.75|10
1637099400000|2021-11-16 21:50:00|23680.68|23560.68|23684.13|23564.13|23684.22|23564.22|23680.68|23560.68|10
1637099410000|2021-11-16 21:50:10|23683.96|23563.96|23682.28|23562.28|23683.96|23563.96|23681.68|23561.68|10
1637099420000|2021-11-16 21:50:20|23682.05|23562.05|23684.09|23564.09|23684.99|23564.99|23682.05|23562.05|10
1637099430000|2021-11-16 21:50:30|23683.6|23563.6|23682.21|23562.21|23683.6|23563.6|23681.87|23561.87|10
1637099440000|2021-11-16 21:50:40|23681.91|23561.91|23680.27|23560.27|23681.91|23561.91|23680.27|23560.27|10
1637099450000|2021-11-16 21:50:50|23679.07|23559.07|23679.78|23559.78|23680.25|23560.25|23678.81|23558.81|10
1637099460000|2021-11-16 21:51:00|23679.61|23559.61|23681.69|23561.69|23682.85|23562.85|23679.61|23559.61|10
1637099470000|2021-11-16 21:51:10|23682.37|23562.37|23681.72|23561.72|23682.37|23562.37|23681.72|23561.72|10
1637099480000|2021-11-16 21:51:20|23681.39|23561.39|23681.29|23561.29|23681.8|23561.8|23681.29|23561.29|10
1637099490000|2021-11-16 21:51:30|23681.49|23561.49|23679.16|23559.16|23682.61|23562.61|23678.92|23558.92|10
1637099500000|2021-11-16 21:51:40|23679.48|23559.48|23678.38|23558.38|23679.48|23559.48|23678.03|23558.03|10
1637099510000|2021-11-16 21:51:50|23679.76|23559.76|23685.71|23565.71|23685.71|23565.71|23678.62|23558.62|10
1637099520000|2021-11-16 21:52:00|23686.14|23566.14|23694.28|23574.28|23694.28|23574.28|23685.75|23565.75|10
1637099530000|2021-11-16 21:52:10|23696.3|23576.3|23704.53|23584.53|23704.53|23584.53|23696.3|23576.3|10
1637099540000|2021-11-16 21:52:20|23704.77|23584.77|23713.31|23593.31|23713.31|23593.31|23704.73|23584.73|9
1637099550000|2021-11-16 21:52:30|23713.02|23593.02|23716.6|23596.6|23717.49|23597.49|23713.02|23593.02|10
1637099560000|2021-11-16 21:52:40|23717.19|23597.19|23715.7|23595.7|23717.33|23597.33|23714.54|23594.54|10
1637099570000|2021-11-16 21:52:50|23715.92|23595.92|23721.46|23601.46|23722.53|23602.53|23715.92|23595.92|10
1637099580000|2021-11-16 21:53:00|23721.56|23601.56|23723.58|23603.58|23723.82|23603.82|23720.27|23600.27|10
1637099590000|2021-11-16 21:53:10|23723.78|23603.78|23724.94|23604.94|23725.1|23605.1|23723.72|23603.72|10
1637099600000|2021-11-16 21:53:20|23724.62|23604.62|23725.6|23605.6|23725.68|23605.68|23724.62|23604.62|10
1637099610000|2021-11-16 21:53:30|23725.64|23605.64|23724.98|23604.98|23725.84|23605.84|23724.27|23604.27|10
1637099620000|2021-11-16 21:53:40|23724.79|23604.79|23722.81|23602.81|23724.79|23604.79|23722.81|23602.81|10
1637099630000|2021-11-16 21:53:50|23721.73|23601.73|23719.74|23599.74|23721.84|23601.84|23719.74|23599.74|10
1637099640000|2021-11-16 21:54:00|23719.76|23599.76|23719.79|23599.79|23720.79|23600.79|23719.2|23599.2|10
1637099650000|2021-11-16 21:54:10|23720.66|23600.66|23722|23602|23722|23602|23720.11|23600.11|10
1637099660000|2021-11-16 21:54:20|23723.51|23603.51|23722.84|23602.84|23725.05|23605.05|23722.62|23602.62|10
1637099670000|2021-11-16 21:54:30|23722.44|23602.44|23717.41|23597.41|23722.44|23602.44|23717.41|23597.41|10
1637099680000|2021-11-16 21:54:40|23717.6|23597.6|23713.93|23593.93|23717.6|23597.6|23713.86|23593.86|10
1637099690000|2021-11-16 21:54:50|23713.61|23593.61|23714.56|23594.56|23714.56|23594.56|23712.82|23592.82|10
1637099700000|2021-11-16 21:55:00|23714.16|23594.16|23713.81|23593.81|23714.16|23594.16|23712.44|23592.44|9
1637099710000|2021-11-16 21:55:10|23714.22|23594.22|23706.04|23586.04|23715.02|23595.02|23706.04|23586.04|10
1637099720000|2021-11-16 21:55:20|23707.1|23587.1|23699.97|23579.97|23707.1|23587.1|23699.97|23579.97|10
1637099730000|2021-11-16 21:55:30|23699.87|23579.87|23700.95|23580.95|23701.59|23581.59|23699.87|23579.87|10
1637099740000|2021-11-16 21:55:40|23701.78|23581.78|23703.35|23583.35|23703.8|23583.8|23701.38|23581.38|10
1637099750000|2021-11-16 21:55:50|23703.55|23583.55|23704.9|23584.9|23704.9|23584.9|23703.11|23583.11|9
1637099760000|2021-11-16 21:56:00|23705.94|23585.94|23708.83|23588.83|23708.83|23588.83|23704.02|23584.02|10
1637099770000|2021-11-16 21:56:10|23708.45|23588.45|23707.57|23587.57|23709.03|23589.03|23707.57|23587.57|10
1637099780000|2021-11-16 21:56:20|23707.67|23587.67|23707.37|23587.37|23708.15|23588.15|23706.87|23586.87|10
1637099790000|2021-11-16 21:56:30|23707.64|23587.64|23706.47|23586.47|23707.64|23587.64|23705.59|23585.59|8
1637099800000|2021-11-16 21:56:40|23707|23587|23706.81|23586.81|23708.2|23588.2|23705.73|23585.73|10
1637099810000|2021-11-16 21:56:50|23706.54|23586.54|23703.08|23583.08|23707.8|23587.8|23703.08|23583.08|9
1637099820000|2021-11-16 21:57:00|23702.95|23582.95|23697.65|23577.65|23702.95|23582.95|23697.65|23577.65|10
1637099830000|2021-11-16 21:57:10|23696.69|23576.69|23696.52|23576.52|23696.69|23576.69|23692.03|23572.03|10
1637099840000|2021-11-16 21:57:20|23696.25|23576.25|23702.92|23582.92|23702.92|23582.92|23695.28|23575.28|10
1637099850000|2021-11-16 21:57:30|23703.87|23583.87|23714.87|23594.87|23714.87|23594.87|23703.63|23583.63|10
1637099860000|2021-11-16 21:57:40|23714.08|23594.08|23719.58|23599.58|23719.93|23599.93|23714.08|23594.08|10
1637099870000|2021-11-16 21:57:50|23719.88|23599.88|23718.77|23598.77|23720.18|23600.18|23718.77|23598.77|10
1637099880000|2021-11-16 21:58:00|23717.39|23597.39|23713.28|23593.28|23718.56|23598.56|23713.28|23593.28|10
1637099890000|2021-11-16 21:58:10|23712.5|23592.5|23711.11|23591.11|23712.5|23592.5|23710.41|23590.41|9
1637099900000|2021-11-16 21:58:20|23710.89|23590.89|23709.4|23589.4|23711.43|23591.43|23708.86|23588.86|10
1637099910000|2021-11-16 21:58:30|23708.86|23588.86|23705.08|23585.08|23708.86|23588.86|23705.08|23585.08|10
1637099920000|2021-11-16 21:58:40|23705.33|23585.33|23706.86|23586.86|23706.86|23586.86|23702.77|23582.77|10
1637099930000|2021-11-16 21:58:50|23707.77|23587.77|23711.07|23591.07|23711.07|23591.07|23707.77|23587.77|10
1637099940000|2021-11-16 21:59:00|23711.64|23591.64|23722.48|23602.48|23722.48|23602.48|23711.64|23591.64|10
1637099950000|2021-11-16 21:59:10|23723.12|23603.12|23723.9|23603.9|23724.33|23604.33|23722.8|23602.8|10
1637099960000|2021-11-16 21:59:20|23723.39|23603.39|23723.12|23603.12|23723.96|23603.96|23722.98|23602.98|10
1637099970000|2021-11-16 21:59:30|23722.43|23602.43|23721.15|23601.15|23723.15|23603.15|23721.15|23601.15|10
1637099980000|2021-11-16 21:59:40|23721.24|23601.24|23721.21|23601.21|23722.46|23602.46|23721.17|23601.17|10
1637099990000|2021-11-16 21:59:50|23721.38|23601.38|23720.24|23600.24|23721.66|23601.66|23720.24|23600.24|10
1637100000000|2021-11-16 22:00:00|23720.25|23600.25|23723.08|23603.08|23723.08|23603.08|23720.25|23600.25|10
1637100010000|2021-11-16 22:00:10|23723.25|23603.25|23725.97|23605.97|23727.29|23607.29|23723.25|23603.25|10
1637100020000|2021-11-16 22:00:20|23724.24|23604.24|23722.48|23602.48|23725.74|23605.74|23722.48|23602.48|10
1637100030000|2021-11-16 22:00:30|23722.22|23602.22|23722.33|23602.33|23722.78|23602.78|23720.54|23600.54|10
1637100040000|2021-11-16 22:00:40|23722.93|23602.93|23728.01|23608.01|23728.01|23608.01|23722.93|23602.93|10
1637100050000|2021-11-16 22:00:50|23728.31|23608.31|23730.84|23610.84|23730.84|23610.84|23727.7|23607.7|10
1637100060000|2021-11-16 22:01:00|23731.04|23611.04|23732.76|23612.76|23733.13|23613.13|23731.04|23611.04|9
1637100070000|2021-11-16 22:01:10|23732.94|23612.94|23732.6|23612.6|23733.23|23613.23|23731.11|23611.11|10
1637100080000|2021-11-16 22:01:20|23732.85|23612.85|23733.42|23613.42|23733.55|23613.55|23730.92|23610.92|10
1637100090000|2021-11-16 22:01:30|23733.34|23613.34|23734.21|23614.21|23735.11|23615.11|23733.34|23613.34|10
1637100100000|2021-11-16 22:01:40|23734.05|23614.05|23735.1|23615.1|23736.51|23616.51|23734.05|23614.05|10
1637100110000|2021-11-16 22:01:50|23735.43|23615.43|23733.79|23613.79|23737.28|23617.28|23733.79|23613.79|10
1637100120000|2021-11-16 22:02:00|23734.09|23614.09|23734.09|23614.09|23734.32|23614.32|23733.71|23613.71|10
1637100130000|2021-11-16 22:02:10|23734.05|23614.05|23733.13|23613.13|23734.05|23614.05|23733.13|23613.13|7
1637100140000|2021-11-16 22:02:20|23733.32|23613.32|23734.93|23614.93|23734.93|23614.93|23732.97|23612.97|9
1637100150000|2021-11-16 22:02:30|23736.03|23616.03|23736.42|23616.42|23736.42|23616.42|23735.96|23615.96|10
1637100160000|2021-11-16 22:02:40|23736.43|23616.43|23737.39|23617.39|23737.59|23617.59|23736.43|23616.43|10
1637100170000|2021-11-16 22:02:50|23737.86|23617.86|23737.39|23617.39|23738.51|23618.51|23736.84|23616.84|9
1637100180000|2021-11-16 22:03:00|23737.33|23617.33|23738.23|23618.23|23738.23|23618.23|23736.81|23616.81|10
1637100190000|2021-11-16 22:03:10|23738.28|23618.28|23745.15|23625.15|23745.17|23625.17|23738.28|23618.28|9
1637100200000|2021-11-16 22:03:20|23745.45|23625.45|23755.04|23635.04|23755.04|23635.04|23745.45|23625.45|10
1637100210000|2021-11-16 22:03:30|23756.7|23636.7|23760.63|23640.63|23761.28|23641.28|23756.7|23636.7|10
1637100220000|2021-11-16 22:03:40|23760.48|23640.48|23762.61|23642.61|23762.61|23642.61|23760.11|23640.11|10
1637100230000|2021-11-16 22:03:50|23762.33|23642.33|23764.15|23644.15|23764.15|23644.15|23760.51|23640.51|10
1637100240000|2021-11-16 22:04:00|23764.08|23644.08|23769.19|23649.19|23769.19|23649.19|23764.05|23644.05|9
1637100250000|2021-11-16 22:04:10|23769.54|23649.54|23774.79|23654.79|23774.79|23654.79|23769.54|23649.54|10
1637100260000|2021-11-16 22:04:20|23776.32|23656.32|23788.19|23668.19|23788.19|23668.19|23776.32|23656.32|9
1637100270000|2021-11-16 22:04:30|23789.41|23669.41|23790.13|23670.13|23792.37|23672.37|23788.57|23668.57|10
1637100280000|2021-11-16 22:04:40|23790.23|23670.23|23790.38|23670.38|23790.81|23670.81|23789.84|23669.84|10
1637100290000|2021-11-16 22:04:50|23790.86|23670.86|23793.26|23673.26|23793.26|23673.26|23789.86|23669.86|10
1637100300000|2021-11-16 22:05:00|23796.7|23676.7|23802.63|23682.63|23802.63|23682.63|23796.24|23676.24|10
1637100310000|2021-11-16 22:05:10|23803.39|23683.39|23808.86|23688.86|23808.86|23688.86|23803.39|23683.39|10
1637100320000|2021-11-16 22:05:20|23809.44|23689.44|23809.84|23689.84|23811.75|23691.75|23808.5|23688.5|10
1637100330000|2021-11-16 22:05:30|23809.26|23689.26|23803.13|23683.13|23809.26|23689.26|23803.13|23683.13|10
1637100340000|2021-11-16 22:05:40|23803.15|23683.15|23804.49|23684.49|23805.04|23685.04|23803.15|23683.15|9
1637100350000|2021-11-16 22:05:50|23805.07|23685.07|23803.84|23683.84|23805.07|23685.07|23803.45|23683.45|10
1637100360000|2021-11-16 22:06:00|23803.58|23683.58|23804.54|23684.54|23804.54|23684.54|23802.33|23682.33|9
1637100370000|2021-11-16 22:06:10|23805.83|23685.83|23811.02|23691.02|23812.11|23692.11|23805.83|23685.83|10
1637100380000|2021-11-16 22:06:20|23811.11|23691.11|23812.8|23692.8|23812.8|23692.8|23811.11|23691.11|10
1637100390000|2021-11-16 22:06:30|23813.37|23693.37|23813.25|23693.25|23813.81|23693.81|23812.7|23692.7|10
1637100400000|2021-11-16 22:06:40|23812.58|23692.58|23812.23|23692.23|23812.75|23692.75|23812.23|23692.23|10
1637100410000|2021-11-16 22:06:50|23811.91|23691.91|23807.48|23687.48|23811.91|23691.91|23807.14|23687.14|9
1637100420000|2021-11-16 22:07:00|23806.26|23686.26|23809.41|23689.41|23809.5|23689.5|23806.22|23686.22|10
1637100430000|2021-11-16 22:07:10|23809.93|23689.93|23809.23|23689.23|23810.25|23690.25|23808.73|23688.73|10
1637100440000|2021-11-16 22:07:20|23809.62|23689.62|23811.25|23691.25|23811.25|23691.25|23808.11|23688.11|9
1637100450000|2021-11-16 22:07:30|23811.09|23691.09|23813.52|23693.52|23813.64|23693.64|23810.96|23690.96|10
1637100460000|2021-11-16 22:07:40|23813.67|23693.67|23814.2|23694.2|23814.2|23694.2|23812.72|23692.72|10
1637100470000|2021-11-16 22:07:50|23814.31|23694.31|23814.51|23694.51|23814.74|23694.74|23813.8|23693.8|10
1637100480000|2021-11-16 22:08:00|23814.43|23694.43|23807.9|23687.9|23814.65|23694.65|23807.9|23687.9|10
1637100490000|2021-11-16 22:08:10|23807.08|23687.08|23801.95|23681.95|23807.08|23687.08|23801.95|23681.95|10
1637100500000|2021-11-16 22:08:20|23802.26|23682.26|23802.97|23682.97|23803.97|23683.97|23802.26|23682.26|10
1637100510000|2021-11-16 22:08:30|23803.83|23683.83|23805.25|23685.25|23805.25|23685.25|23803.83|23683.83|10
1637100520000|2021-11-16 22:08:40|23805.61|23685.61|23793.25|23673.25|23805.63|23685.63|23793.25|23673.25|10
1637100530000|2021-11-16 22:08:50|23791.07|23671.07|23783.66|23663.66|23791.07|23671.07|23783.46|23663.46|10
1637100540000|2021-11-16 22:09:00|23783.17|23663.17|23782.48|23662.48|23784.53|23664.53|23782.48|23662.48|10
1637100550000|2021-11-16 22:09:10|23779.99|23659.99|23776.68|23656.68|23779.99|23659.99|23776.68|23656.68|10
1637100560000|2021-11-16 22:09:20|23775.43|23655.43|23766.57|23646.57|23775.43|23655.43|23766.57|23646.57|10
1637100570000|2021-11-16 22:09:30|23766.47|23646.47|23766.22|23646.22|23766.85|23646.85|23766.04|23646.04|10
1637100580000|2021-11-16 22:09:40|23765.77|23645.77|23759.43|23639.43|23765.77|23645.77|23759.43|23639.43|10
1637100590000|2021-11-16 22:09:50|23758.08|23638.08|23753.75|23633.75|23758.3|23638.3|23753.75|23633.75|10
1637100600000|2021-11-16 22:10:00|23753.52|23633.52|23756.46|23636.46|23756.46|23636.46|23753.07|23633.07|10
1637100610000|2021-11-16 22:10:10|23757.44|23637.44|23755.02|23635.02|23757.68|23637.68|23754.97|23634.97|10
1637100620000|2021-11-16 22:10:20|23755.55|23635.55|23757.51|23637.51|23757.51|23637.51|23755.35|23635.35|10
1637100630000|2021-11-16 22:10:30|23758.52|23638.52|23759.7|23639.7|23759.89|23639.89|23757.12|23637.12|10
1637100640000|2021-11-16 22:10:40|23759.75|23639.75|23760.65|23640.65|23760.65|23640.65|23759.07|23639.07|10
1637100650000|2021-11-16 22:10:50|23760.49|23640.49|23766.33|23646.33|23766.33|23646.33|23758.85|23638.85|10
1637100660000|2021-11-16 22:11:00|23767.44|23647.44|23776.89|23656.89|23776.89|23656.89|23767.44|23647.44|10
1637100670000|2021-11-16 22:11:10|23778.45|23658.45|23778.38|23658.38|23778.45|23658.45|23778.01|23658.01|10
1637100680000|2021-11-16 22:11:20|23778.35|23658.35|23778.05|23658.05|23778.35|23658.35|23776.83|23656.83|10
1637100690000|2021-11-16 22:11:30|23779.35|23659.35|23779.59|23659.59|23779.72|23659.72|23779.21|23659.21|10
1637100700000|2021-11-16 22:11:40|23778.47|23658.47|23777.46|23657.46|23778.79|23658.79|23776.72|23656.72|10
1637100710000|2021-11-16 22:11:50|23777.66|23657.66|23775.03|23655.03|23777.66|23657.66|23775.03|23655.03|9
1637100720000|2021-11-16 22:12:00|23775.8|23655.8|23774.44|23654.44|23776.11|23656.11|23774.44|23654.44|9
1637100730000|2021-11-16 22:12:10|23774.59|23654.59|23774.32|23654.32|23775.4|23655.4|23774.32|23654.32|10
1637100740000|2021-11-16 22:12:20|23774.59|23654.59|23779.04|23659.04|23779.04|23659.04|23773.85|23653.85|10
1637100750000|2021-11-16 22:12:30|23778.89|23658.89|23778.96|23658.96|23780.17|23660.17|23778.7|23658.7|10
1637100760000|2021-11-16 22:12:40|23778.55|23658.55|23781.44|23661.44|23781.44|23661.44|23777.47|23657.47|10
1637100770000|2021-11-16 22:12:50|23781.66|23661.66|23782.79|23662.79|23782.79|23662.79|23780.32|23660.32|10
1637100780000|2021-11-16 22:13:00|23785.03|23665.03|23789.19|23669.19|23789.19|23669.19|23785.03|23665.03|10
1637100790000|2021-11-16 22:13:10|23789.03|23669.03|23791.48|23671.48|23791.48|23671.48|23789.03|23669.03|10
1637100800000|2021-11-16 22:13:20|23792.76|23672.76|23789.94|23669.94|23794.22|23674.22|23789.94|23669.94|10
1637100810000|2021-11-16 22:13:30|23789.72|23669.72|23788.58|23668.58|23789.81|23669.81|23788.42|23668.42|9
1637100820000|2021-11-16 22:13:40|23788.55|23668.55|23787.87|23667.87|23788.55|23668.55|23787.61|23667.61|10
1637100830000|2021-11-16 22:13:50|23788.15|23668.15|23796.88|23676.88|23796.88|23676.88|23788.15|23668.15|10
1637100840000|2021-11-16 22:14:00|23797.59|23677.59|23807.18|23687.18|23807.18|23687.18|23797.59|23677.59|10
1637100850000|2021-11-16 22:14:10|23808.34|23688.34|23818.49|23698.49|23818.49|23698.49|23808.34|23688.34|10
1637100860000|2021-11-16 22:14:20|23817.5|23697.5|23821.57|23701.57|23821.57|23701.57|23817.3|23697.3|10
1637100870000|2021-11-16 22:14:30|23821.89|23701.89|23824.64|23704.64|23824.89|23704.89|23821.89|23701.89|10
1637100880000|2021-11-16 22:14:40|23824.96|23704.96|23826.07|23706.07|23826.48|23706.48|23823.78|23703.78|10
1637100890000|2021-11-16 22:14:50|23825.75|23705.75|23823.64|23703.64|23825.75|23705.75|23822.77|23702.77|10
1637100900000|2021-11-16 22:15:00|23823.52|23703.52|23823.21|23703.21|23823.77|23703.77|23822.92|23702.92|9
1637100910000|2021-11-16 22:15:10|23823.08|23703.08|23820.65|23700.65|23823.28|23703.28|23820.65|23700.65|10
1637100920000|2021-11-16 22:15:20|23820.43|23700.43|23817.57|23697.57|23821.31|23701.31|23817.57|23697.57|9
1637100930000|2021-11-16 22:15:30|23816.59|23696.59|23812.66|23692.66|23816.59|23696.59|23812.66|23692.66|10
1637100940000|2021-11-16 22:15:40|23812.38|23692.38|23809.59|23689.59|23812.38|23692.38|23809.59|23689.59|10
1637100950000|2021-11-16 22:15:50|23809.55|23689.55|23808.05|23688.05|23810.25|23690.25|23808.05|23688.05|10
1637100960000|2021-11-16 22:16:00|23808.01|23688.01|23805.3|23685.3|23808.01|23688.01|23805.3|23685.3|10
1637100970000|2021-11-16 22:16:10|23804.12|23684.12|23804.66|23684.66|23805.75|23685.75|23804.12|23684.12|10
1637100980000|2021-11-16 22:16:20|23804.61|23684.61|23805.78|23685.78|23805.78|23685.78|23804.4|23684.4|10
1637100990000|2021-11-16 22:16:30|23806.14|23686.14|23807.3|23687.3|23807.85|23687.85|23806.14|23686.14|10
1637101000000|2021-11-16 22:16:40|23807.19|23687.19|23804.94|23684.94|23807.65|23687.65|23804.94|23684.94|10
1637101010000|2021-11-16 22:16:50|23804.32|23684.32|23799.56|23679.56|23804.32|23684.32|23799.56|23679.56|10
1637101020000|2021-11-16 22:17:00|23799.24|23679.24|23798.91|23678.91|23799.24|23679.24|23798.14|23678.14|10
1637101030000|2021-11-16 22:17:10|23798.9|23678.9|23795.43|23675.43|23798.9|23678.9|23795.43|23675.43|10
1637101040000|2021-11-16 22:17:20|23795.42|23675.42|23797.51|23677.51|23797.79|23677.79|23795.12|23675.12|9
1637101050000|2021-11-16 22:17:30|23796.71|23676.71|23797.17|23677.17|23797.17|23677.17|23795.86|23675.86|10
1637101060000|2021-11-16 22:17:40|23797.59|23677.59|23798.88|23678.88|23799.27|23679.27|23797.59|23677.59|10
1637101070000|2021-11-16 22:17:50|23798.83|23678.83|23798.59|23678.59|23798.96|23678.96|23797.96|23677.96|10
1637101080000|2021-11-16 22:18:00|23798.82|23678.82|23795.64|23675.64|23798.82|23678.82|23795.23|23675.23|10
1637101090000|2021-11-16 22:18:10|23794.76|23674.76|23794.13|23674.13|23794.76|23674.76|23793.9|23673.9|10
1637101100000|2021-11-16 22:18:20|23794.11|23674.11|23793|23673|23794.11|23674.11|23791.88|23671.88|10
1637101110000|2021-11-16 22:18:30|23792.63|23672.63|23792.32|23672.32|23792.63|23672.63|23791.73|23671.73|9
1637101120000|2021-11-16 22:18:40|23792.4|23672.4|23793.22|23673.22|23793.45|23673.45|23792.4|23672.4|9
1637101130000|2021-11-16 22:18:50|23793.09|23673.09|23792.96|23672.96|23793.09|23673.09|23792.43|23672.43|9
1637101140000|2021-11-16 22:19:00|23793.03|23673.03|23790.27|23670.27|23793.47|23673.47|23790.27|23670.27|10
1637101150000|2021-11-16 22:19:10|23789.69|23669.69|23786.75|23666.75|23789.69|23669.69|23786.16|23666.16|9
1637101160000|2021-11-16 22:19:20|23786.88|23666.88|23778.14|23658.14|23786.88|23666.88|23778.14|23658.14|10
1637101170000|2021-11-16 22:19:30|23777.32|23657.32|23770.5|23650.5|23777.32|23657.32|23770.5|23650.5|10
1637101180000|2021-11-16 22:19:40|23771.76|23651.76|23769.85|23649.85|23771.76|23651.76|23769.85|23649.85|10
1637101190000|2021-11-16 22:19:50|23770.38|23650.38|23767.92|23647.92|23770.48|23650.48|23766.89|23646.89|10
1637101200000|2021-11-16 22:20:00|23767.77|23647.77|23768.11|23648.11|23768.11|23648.11|23767.08|23647.08|10
1637101210000|2021-11-16 22:20:10|23768.06|23648.06|23769.54|23649.54|23769.54|23649.54|23767.98|23647.98|10
1637101220000|2021-11-16 22:20:20|23769.74|23649.74|23771.78|23651.78|23772.6|23652.6|23769.74|23649.74|10
1637101230000|2021-11-16 22:20:30|23771.67|23651.67|23773|23653|23773|23653|23771.64|23651.64|10
1637101240000|2021-11-16 22:20:40|23774.36|23654.36|23774.84|23654.84|23774.84|23654.84|23774.04|23654.04|8
1637101250000|2021-11-16 22:20:50|23775.06|23655.06|23777.66|23657.66|23777.66|23657.66|23775.06|23655.06|10
1637101260000|2021-11-16 22:21:00|23778.11|23658.11|23781.3|23661.3|23781.3|23661.3|23778.02|23658.02|10
1637101270000|2021-11-16 22:21:10|23781.35|23661.35|23789.68|23669.68|23789.68|23669.68|23781.35|23661.35|10
1637101280000|2021-11-16 22:21:20|23789.9|23669.9|23794.96|23674.96|23794.96|23674.96|23789.9|23669.9|10
1637101290000|2021-11-16 22:21:30|23795.11|23675.11|23795.13|23675.13|23796.42|23676.42|23793.65|23673.65|10
1637101300000|2021-11-16 22:21:40|23795.03|23675.03|23794.34|23674.34|23795.31|23675.31|23794.34|23674.34|9
1637101310000|2021-11-16 22:21:50|23794.76|23674.76|23796.66|23676.66|23796.8|23676.8|23794.04|23674.04|10
1637101320000|2021-11-16 22:22:00|23799.45|23679.45|23802.12|23682.12|23802.17|23682.17|23799.45|23679.45|9
1637101330000|2021-11-16 22:22:10|23801.77|23681.77|23799.94|23679.94|23801.77|23681.77|23799.59|23679.59|10
1637101340000|2021-11-16 22:22:20|23801.08|23681.08|23803.78|23683.78|23803.78|23683.78|23801.08|23681.08|10
1637101350000|2021-11-16 22:22:30|23804.14|23684.14|23805.55|23685.55|23805.63|23685.63|23803.8|23683.8|10
1637101360000|2021-11-16 22:22:40|23805.67|23685.67|23807.79|23687.79|23807.79|23687.79|23805.67|23685.67|10
1637101370000|2021-11-16 22:22:50|23808.23|23688.23|23812.35|23692.35|23813.71|23693.71|23808.23|23688.23|10
1637101380000|2021-11-16 22:23:00|23812.84|23692.84|23806.63|23686.63|23812.84|23692.84|23806.63|23686.63|10
1637101390000|2021-11-16 22:23:10|23805.28|23685.28|23801.22|23681.22|23805.28|23685.28|23801.22|23681.22|10
1637101400000|2021-11-16 22:23:20|23799.91|23679.91|23793.24|23673.24|23799.91|23679.91|23793.24|23673.24|10
1637101410000|2021-11-16 22:23:30|23793.44|23673.44|23790.92|23670.92|23793.62|23673.62|23790.92|23670.92|10
1637101420000|2021-11-16 22:23:40|23790.94|23670.94|23790.57|23670.57|23790.94|23670.94|23790.23|23670.23|8
1637101430000|2021-11-16 22:23:50|23790.59|23670.59|23789.27|23669.27|23790.59|23670.59|23789.19|23669.19|9
1637101440000|2021-11-16 22:24:00|23789.13|23669.13|23790.27|23670.27|23790.89|23670.89|23789.13|23669.13|10
1637101450000|2021-11-16 22:24:10|23789.9|23669.9|23788.31|23668.31|23791.3|23671.3|23788.31|23668.31|9
1637101460000|2021-11-16 22:24:20|23787.08|23667.08|23789.07|23669.07|23789.07|23669.07|23784.03|23664.03|10
1637101470000|2021-11-16 22:24:30|23790.06|23670.06|23795.13|23675.13|23795.13|23675.13|23790.06|23670.06|10
1637101480000|2021-11-16 22:24:40|23796.61|23676.61|23796.37|23676.37|23797.81|23677.81|23796.37|23676.37|10
1637101490000|2021-11-16 22:24:50|23796.34|23676.34|23799.95|23679.95|23799.95|23679.95|23796.34|23676.34|8
1637101500000|2021-11-16 22:25:00|23800.61|23680.61|23805.32|23685.32|23806.07|23686.07|23800.61|23680.61|10
1637101510000|2021-11-16 22:25:10|23804.16|23684.16|23806.15|23686.15|23806.47|23686.47|23803.88|23683.88|10
1637101520000|2021-11-16 22:25:20|23806.33|23686.33|23806.34|23686.34|23808.43|23688.43|23806.33|23686.33|10
1637101530000|2021-11-16 22:25:30|23805.26|23685.26|23798.92|23678.92|23805.28|23685.28|23798.7|23678.7|10
1637101540000|2021-11-16 22:25:40|23797.91|23677.91|23796.35|23676.35|23798.64|23678.64|23796.13|23676.13|10
1637101550000|2021-11-16 22:25:50|23796.22|23676.22|23796.31|23676.31|23796.31|23676.31|23795.35|23675.35|10
1637101560000|2021-11-16 22:26:00|23796.98|23676.98|23798.35|23678.35|23799.64|23679.64|23796.98|23676.98|10
1637101570000|2021-11-16 22:26:10|23798.22|23678.22|23796.21|23676.21|23798.22|23678.22|23795.63|23675.63|10
1637101580000|2021-11-16 22:26:20|23796.18|23676.18|23794.67|23674.67|23796.18|23676.18|23794.48|23674.48|10
1637101590000|2021-11-16 22:26:30|23793.02|23673.02|23792.29|23672.29|23794.03|23674.03|23792.29|23672.29|10
1637101600000|2021-11-16 22:26:40|23793.29|23673.29|23792.69|23672.69|23793.79|23673.79|23792.52|23672.52|10
1637101610000|2021-11-16 22:26:50|23791.39|23671.39|23790.8|23670.8|23791.96|23671.96|23790.57|23670.57|10
1637101620000|2021-11-16 22:27:00|23793.25|23673.25|23798.95|23678.95|23798.95|23678.95|23792.11|23672.11|10
1637101630000|2021-11-16 22:27:10|23800.07|23680.07|23806.02|23686.02|23806.02|23686.02|23800.07|23680.07|10
1637101640000|2021-11-16 22:27:20|23806.5|23686.5|23813.1|23693.1|23813.1|23693.1|23806.5|23686.5|10
1637101650000|2021-11-16 22:27:30|23813.17|23693.17|23816.63|23696.63|23816.63|23696.63|23813.17|23693.17|10
1637101660000|2021-11-16 22:27:40|23816.83|23696.83|23820.05|23700.05|23820.25|23700.25|23816.83|23696.83|10
1637101670000|2021-11-16 22:27:50|23818.32|23698.32|23824.47|23704.47|23824.47|23704.47|23818.32|23698.32|10
1637101680000|2021-11-16 22:28:00|23824.67|23704.67|23827.89|23707.89|23827.89|23707.89|23824.67|23704.67|10
1637101690000|2021-11-16 22:28:10|23829.48|23709.48|23832.8|23712.8|23832.8|23712.8|23829.48|23709.48|10
1637101700000|2021-11-16 22:28:20|23833.01|23713.01|23836.51|23716.51|23836.51|23716.51|23833.01|23713.01|10
1637101710000|2021-11-16 22:28:30|23837.25|23717.25|23838.93|23718.93|23839.5|23719.5|23837.25|23717.25|9
1637101720000|2021-11-16 22:28:40|23839.3|23719.3|23841.2|23721.2|23842.43|23722.43|23839.29|23719.29|10
1637101730000|2021-11-16 22:28:50|23840.78|23720.78|23838.46|23718.46|23841.85|23721.85|23838.46|23718.46|10
1637101740000|2021-11-16 22:29:00|23838.29|23718.29|23838.12|23718.12|23838.74|23718.74|23837.93|23717.93|10
1637101750000|2021-11-16 22:29:10|23838.98|23718.98|23837.89|23717.89|23839.28|23719.28|23837.81|23717.81|10
1637101760000|2021-11-16 22:29:20|23837.63|23717.63|23840.89|23720.89|23841.24|23721.24|23836.78|23716.78|10
1637101770000|2021-11-16 22:29:30|23841.03|23721.03|23841|23721|23841.49|23721.49|23840.44|23720.44|10
1637101780000|2021-11-16 22:29:40|23841.2|23721.2|23841.46|23721.46|23841.81|23721.81|23840.58|23720.58|10
1637101790000|2021-11-16 22:29:50|23841.45|23721.45|23839.14|23719.14|23841.45|23721.45|23839.13|23719.13|10
1637101800000|2021-11-16 22:30:00|23838.96|23718.96|23839.87|23719.87|23840.19|23720.19|23838.64|23718.64|10
1637101810000|2021-11-16 22:30:10|23840.32|23720.32|23842.67|23722.67|23843.02|23723.02|23840.32|23720.32|8
1637101820000|2021-11-16 22:30:20|23842.77|23722.77|23843.07|23723.07|23843.07|23723.07|23841.55|23721.55|10
1637101830000|2021-11-16 22:30:30|23842.84|23722.84|23844.03|23724.03|23846.56|23726.56|23842.82|23722.82|10
1637101840000|2021-11-16 22:30:40|23844|23724|23844.93|23724.93|23847.54|23727.54|23844|23724|9
1637101850000|2021-11-16 22:30:50|23845.19|23725.19|23850.3|23730.3|23850.74|23730.74|23845.15|23725.15|10
1637101860000|2021-11-16 22:31:00|23850.57|23730.57|23853.97|23733.97|23853.97|23733.97|23850.57|23730.57|9
1637101870000|2021-11-16 22:31:10|23853.75|23733.75|23855.41|23735.41|23856.22|23736.22|23853.75|23733.75|10
1637101880000|2021-11-16 22:31:20|23856.4|23736.4|23860.48|23740.48|23860.48|23740.48|23856.4|23736.4|10
1637101890000|2021-11-16 22:31:30|23860.33|23740.33|23860.51|23740.51|23860.53|23740.53|23859.79|23739.79|10
1637101900000|2021-11-16 22:31:40|23860.59|23740.59|23863.66|23743.66|23863.66|23743.66|23860.59|23740.59|9
1637101910000|2021-11-16 22:31:50|23863.69|23743.69|23867.68|23747.68|23868.38|23748.38|23863.69|23743.69|10
1637101920000|2021-11-16 22:32:00|23870.14|23750.14|23870.7|23750.7|23872.12|23752.12|23868.92|23748.92|10
1637101930000|2021-11-16 22:32:10|23872.51|23752.51|23878.6|23758.6|23878.6|23758.6|23872.51|23752.51|10
1637101940000|2021-11-16 22:32:20|23880.22|23760.22|23886.79|23766.79|23886.79|23766.79|23879.21|23759.21|10
1637101950000|2021-11-16 22:32:30|23888.82|23768.82|23893.13|23773.13|23893.13|23773.13|23888.82|23768.82|10
1637101960000|2021-11-16 22:32:40|23893.33|23773.33|23898.32|23778.32|23898.32|23778.32|23893.33|23773.33|10
1637101970000|2021-11-16 22:32:50|23898.41|23778.41|23904.55|23784.55|23904.55|23784.55|23898.41|23778.41|10
1637101980000|2021-11-16 22:33:00|23904.39|23784.39|23891.62|23771.62|23904.39|23784.39|23891.59|23771.59|10
1637101990000|2021-11-16 22:33:10|23891.93|23771.93|23891.42|23771.42|23891.93|23771.93|23889.11|23769.11|10
1637102000000|2021-11-16 22:33:20|23892.24|23772.24|23893.16|23773.16|23893.16|23773.16|23891.64|23771.64|10
1637102010000|2021-11-16 22:33:30|23893.45|23773.45|23893.14|23773.14|23893.45|23773.45|23892.62|23772.62|10
1637102020000|2021-11-16 22:33:40|23893.55|23773.55|23895.28|23775.28|23895.28|23775.28|23893.12|23773.12|10
1637102030000|2021-11-16 22:33:50|23895.56|23775.56|23895.68|23775.68|23896.09|23776.09|23894.86|23774.86|10
1637102040000|2021-11-16 22:34:00|23895.35|23775.35|23894.6|23774.6|23895.35|23775.35|23894.6|23774.6|8
1637102050000|2021-11-16 22:34:10|23894.91|23774.91|23896.15|23776.15|23896.15|23776.15|23893.39|23773.39|9
1637102060000|2021-11-16 22:34:20|23896.37|23776.37|23898.56|23778.56|23898.56|23778.56|23896.37|23776.37|9
1637102070000|2021-11-16 22:34:30|23897.25|23777.25|23898.51|23778.51|23899.05|23779.05|23897.25|23777.25|10
1637102080000|2021-11-16 22:34:40|23898.95|23778.95|23897.39|23777.39|23899.52|23779.52|23897.39|23777.39|10
1637102090000|2021-11-16 22:34:50|23897.16|23777.16|23898.3|23778.3|23898.5|23778.5|23896.54|23776.54|10
1637102100000|2021-11-16 22:35:00|23896.58|23776.58|23895.15|23775.15|23897.18|23777.18|23895.15|23775.15|9
1637102110000|2021-11-16 22:35:10|23899.79|23779.79|23896.54|23776.54|23899.79|23779.79|23896.54|23776.54|10
1637102120000|2021-11-16 22:35:20|23896.3|23776.3|23896.66|23776.66|23896.66|23776.66|23894.82|23774.82|10
1637102130000|2021-11-16 22:35:30|23896.37|23776.37|23897.13|23777.13|23897.13|23777.13|23894.42|23774.42|10
1637102140000|2021-11-16 22:35:40|23896.62|23776.62|23892.11|23772.11|23896.62|23776.62|23890.97|23770.97|9
1637102150000|2021-11-16 22:35:50|23891.03|23771.03|23883.08|23763.08|23891.03|23771.03|23882.77|23762.77|9
1637102160000|2021-11-16 22:36:00|23883.23|23763.23|23884.66|23764.66|23884.9|23764.9|23883.04|23763.04|10
1637102170000|2021-11-16 22:36:10|23884.79|23764.79|23888.29|23768.29|23888.29|23768.29|23884.6|23764.6|10
1637102180000|2021-11-16 22:36:20|23888.61|23768.61|23889.74|23769.74|23889.74|23769.74|23888.61|23768.61|10
1637102190000|2021-11-16 22:36:30|23889.56|23769.56|23883.69|23763.69|23889.81|23769.81|23883.69|23763.69|10
1637102200000|2021-11-16 22:36:40|23882.66|23762.66|23883.06|23763.06|23883.52|23763.52|23882.19|23762.19|10
1637102210000|2021-11-16 22:36:50|23883.16|23763.16|23881.32|23761.32|23883.16|23763.16|23880.25|23760.25|10
1637102220000|2021-11-16 22:37:00|23880.37|23760.37|23873.66|23753.66|23880.37|23760.37|23873.66|23753.66|10
1637102230000|2021-11-16 22:37:10|23873.31|23753.31|23865.33|23745.33|23873.31|23753.31|23865.33|23745.33|10
1637102240000|2021-11-16 22:37:20|23863.78|23743.78|23860.79|23740.79|23864.49|23744.49|23860.79|23740.79|9
1637102250000|2021-11-16 22:37:30|23860.23|23740.23|23862.84|23742.84|23863.39|23743.39|23860.02|23740.02|10
1637102260000|2021-11-16 22:37:40|23861.91|23741.91|23861.43|23741.43|23862.75|23742.75|23861.42|23741.42|10
1637102270000|2021-11-16 22:37:50|23861.58|23741.58|23859.84|23739.84|23861.58|23741.58|23859.84|23739.84|10
1637102280000|2021-11-16 22:38:00|23860.13|23740.13|23858.2|23738.2|23860.13|23740.13|23858.2|23738.2|8
1637102290000|2021-11-16 22:38:10|23858|23738|23856.95|23736.95|23858.67|23738.67|23856.95|23736.95|10
1637102300000|2021-11-16 22:38:20|23857.08|23737.08|23859.17|23739.17|23859.9|23739.9|23856.35|23736.35|10
1637102310000|2021-11-16 22:38:30|23858.18|23738.18|23850.02|23730.02|23858.18|23738.18|23850.02|23730.02|10
1637102320000|2021-11-16 22:38:40|23849.26|23729.26|23844.19|23724.19|23849.26|23729.26|23843.86|23723.86|9
1637102330000|2021-11-16 22:38:50|23843.75|23723.75|23840.06|23720.06|23843.75|23723.75|23839.8|23719.8|10
1637102340000|2021-11-16 22:39:00|23839.06|23719.06|23842.48|23722.48|23842.62|23722.62|23837.89|23717.89|10
1637102350000|2021-11-16 22:39:10|23843.09|23723.09|23840.99|23720.99|23844.14|23724.14|23840.99|23720.99|10
1637102360000|2021-11-16 22:39:20|23840.86|23720.86|23841.21|23721.21|23841.76|23721.76|23840.41|23720.41|10
1637102370000|2021-11-16 22:39:30|23841.36|23721.36|23838.62|23718.62|23841.79|23721.79|23838.62|23718.62|10
1637102380000|2021-11-16 22:39:40|23838.29|23718.29|23835.17|23715.17|23838.29|23718.29|23835.17|23715.17|10
1637102390000|2021-11-16 22:39:50|23834.86|23714.86|23832.78|23712.78|23835.25|23715.25|23832.78|23712.78|10
1637102400000|2021-11-16 22:40:00|23832.58|23712.58|23833.34|23713.34|23833.55|23713.55|23832.54|23712.54|9
1637102410000|2021-11-16 22:40:10|23833.21|23713.21|23833.05|23713.05|23834.48|23714.48|23832.87|23712.87|10
1637102420000|2021-11-16 22:40:20|23833.17|23713.17|23832.44|23712.44|23833.17|23713.17|23832.25|23712.25|9
1637102430000|2021-11-16 22:40:30|23832.3|23712.3|23831.42|23711.42|23832.72|23712.72|23831.42|23711.42|9
1637102440000|2021-11-16 22:40:40|23832.02|23712.02|23830.96|23710.96|23832.21|23712.21|23830.83|23710.83|10
1637102450000|2021-11-16 22:40:50|23829.12|23709.12|23826.49|23706.49|23829.12|23709.12|23826.43|23706.43|10
1637102460000|2021-11-16 22:41:00|23827.62|23707.62|23827.05|23707.05|23827.86|23707.86|23827.05|23707.05|9
1637102470000|2021-11-16 22:41:10|23827.31|23707.31|23824.05|23704.05|23827.31|23707.31|23824.05|23704.05|10
1637102480000|2021-11-16 22:41:20|23823.72|23703.72|23822.14|23702.14|23823.72|23703.72|23821.78|23701.78|10
1637102490000|2021-11-16 22:41:30|23822.29|23702.29|23823.76|23703.76|23823.76|23703.76|23822.19|23702.19|10
1637102500000|2021-11-16 22:41:40|23824.03|23704.03|23822.36|23702.36|23824.03|23704.03|23821.36|23701.36|10
1637102510000|2021-11-16 22:41:50|23822.26|23702.26|23823.51|23703.51|23823.51|23703.51|23822.26|23702.26|10
1637102520000|2021-11-16 22:42:00|23823.05|23703.05|23823.29|23703.29|23823.29|23703.29|23822.25|23702.25|10
1637102530000|2021-11-16 22:42:10|23823.21|23703.21|23822.3|23702.3|23823.21|23703.21|23822.05|23702.05|9
1637102540000|2021-11-16 22:42:20|23822.62|23702.62|23820.47|23700.47|23822.62|23702.62|23820.47|23700.47|8
1637102550000|2021-11-16 22:42:30|23820.45|23700.45|23821.76|23701.76|23821.76|23701.76|23820.23|23700.23|10
1637102560000|2021-11-16 22:42:40|23821.84|23701.84|23820.95|23700.95|23821.84|23701.84|23820.49|23700.49|9
1637102570000|2021-11-16 22:42:50|23821.11|23701.11|23818.28|23698.28|23821.27|23701.27|23818.28|23698.28|9
1637102580000|2021-11-16 22:43:00|23817.24|23697.24|23822.15|23702.15|23823.03|23703.03|23817.24|23697.24|10
1637102590000|2021-11-16 22:43:10|23823.8|23703.8|23826.79|23706.79|23826.79|23706.79|23823.8|23703.8|9
1637102600000|2021-11-16 22:43:20|23828.21|23708.21|23828.39|23708.39|23828.75|23708.75|23827.72|23707.72|9
1637102610000|2021-11-16 22:43:30|23828.16|23708.16|23829.5|23709.5|23830.6|23710.6|23828.16|23708.16|10
1637102620000|2021-11-16 22:43:40|23829.33|23709.33|23828.42|23708.42|23829.33|23709.33|23828.15|23708.15|9
1637102630000|2021-11-16 22:43:50|23828.52|23708.52|23828.86|23708.86|23829.6|23709.6|23827.16|23707.16|10
1637102640000|2021-11-16 22:44:00|23826.53|23706.53|23824.13|23704.13|23826.53|23706.53|23823.9|23703.9|10
1637102650000|2021-11-16 22:44:10|23823.99|23703.99|23823.31|23703.31|23825.73|23705.73|23823.02|23703.02|10
1637102660000|2021-11-16 22:44:20|23823.25|23703.25|23821.43|23701.43|23823.25|23703.25|23819.8|23699.8|9
1637102670000|2021-11-16 22:44:30|23821.41|23701.41|23820.89|23700.89|23821.41|23701.41|23820.7|23700.7|10
1637102680000|2021-11-16 22:44:40|23820.88|23700.88|23818.82|23698.82|23820.88|23700.88|23818.34|23698.34|10
1637102690000|2021-11-16 22:44:50|23819.28|23699.28|23825.21|23705.21|23825.21|23705.21|23819.28|23699.28|10
1637102700000|2021-11-16 22:45:00|23825.45|23705.45|23830.8|23710.8|23831.05|23711.05|23825.45|23705.45|10
1637102710000|2021-11-16 22:45:10|23829.12|23709.12|23824.6|23704.6|23829.12|23709.12|23824.6|23704.6|10
1637102720000|2021-11-16 22:45:20|23824.52|23704.52|23820.65|23700.65|23824.52|23704.52|23820.65|23700.65|9
1637102730000|2021-11-16 22:45:30|23820.87|23700.87|23819.48|23699.48|23820.87|23700.87|23819.32|23699.32|9
1637102740000|2021-11-16 22:45:40|23819.22|23699.22|23819.83|23699.83|23821.16|23701.16|23819.22|23699.22|9
1637102750000|2021-11-16 22:45:50|23819.78|23699.78|23819.6|23699.6|23820.04|23700.04|23819.58|23699.58|10
1637102760000|2021-11-16 22:46:00|23819.59|23699.59|23819.9|23699.9|23819.9|23699.9|23818.18|23698.18|10
1637102770000|2021-11-16 22:46:10|23819.92|23699.92|23819.15|23699.15|23820.19|23700.19|23818.4|23698.4|10
1637102780000|2021-11-16 22:46:20|23819.24|23699.24|23820.84|23700.84|23820.84|23700.84|23818.74|23698.74|10
1637102790000|2021-11-16 22:46:30|23820.89|23700.89|23822.18|23702.18|23822.18|23702.18|23820.83|23700.83|9
1637102800000|2021-11-16 22:46:40|23821.34|23701.34|23820.85|23700.85|23821.49|23701.49|23820.85|23700.85|10
1637102810000|2021-11-16 22:46:50|23820.51|23700.51|23819.27|23699.27|23821.5|23701.5|23819.27|23699.27|8
1637102820000|2021-11-16 22:47:00|23819.74|23699.74|23820|23700|23821.01|23701.01|23818.97|23698.97|9
1637102830000|2021-11-16 22:47:10|23819.22|23699.22|23818.18|23698.18|23819.22|23699.22|23817.97|23697.97|9
1637102840000|2021-11-16 22:47:20|23818.14|23698.14|23819.04|23699.04|23819.04|23699.04|23817.92|23697.92|10
1637102850000|2021-11-16 22:47:30|23818.98|23698.98|23819.47|23699.47|23819.51|23699.51|23818.86|23698.86|9
1637102860000|2021-11-16 22:47:40|23820.44|23700.44|23818.58|23698.58|23820.44|23700.44|23818.58|23698.58|8
1637102870000|2021-11-16 22:47:50|23817.5|23697.5|23815.42|23695.42|23818.02|23698.02|23815.36|23695.36|10
1637102880000|2021-11-16 22:48:00|23815.39|23695.39|23814.9|23694.9|23818.97|23698.97|23814.9|23694.9|10
1637102890000|2021-11-16 22:48:10|23813.8|23693.8|23808.57|23688.57|23813.8|23693.8|23808.57|23688.57|10
1637102900000|2021-11-16 22:48:20|23808.41|23688.41|23807.14|23687.14|23808.41|23688.41|23805.44|23685.44|10
1637102910000|2021-11-16 22:48:30|23806.97|23686.97|23806.55|23686.55|23807.05|23687.05|23806.55|23686.55|9
1637102920000|2021-11-16 22:48:40|23806.46|23686.46|23806.6|23686.6|23806.75|23686.75|23805.42|23685.42|10
1637102930000|2021-11-16 22:48:50|23806.37|23686.37|23808.52|23688.52|23809.63|23689.63|23806.37|23686.37|9
1637102940000|2021-11-16 22:49:00|23808.73|23688.73|23806.31|23686.31|23808.73|23688.73|23806.16|23686.16|10
1637102950000|2021-11-16 22:49:10|23806.61|23686.61|23807|23687|23808.23|23688.23|23806.34|23686.34|10
1637102960000|2021-11-16 22:49:20|23806.49|23686.49|23803.18|23683.18|23806.74|23686.74|23803.18|23683.18|10
1637102970000|2021-11-16 22:49:30|23803.1|23683.1|23798.49|23678.49|23803.1|23683.1|23798.42|23678.42|10
1637102980000|2021-11-16 22:49:40|23796.46|23676.46|23797.88|23677.88|23800.33|23680.33|23796.46|23676.46|10
1637102990000|2021-11-16 22:49:50|23794.34|23674.34|23797.06|23677.06|23797.66|23677.66|23793.33|23673.33|10
1637103000000|2021-11-16 22:50:00|23798.23|23678.23|23802.87|23682.87|23802.87|23682.87|23798.23|23678.23|10
1637103010000|2021-11-16 22:50:10|23803.47|23683.47|23803.7|23683.7|23804.37|23684.37|23803.45|23683.45|9
1637103020000|2021-11-16 22:50:20|23803.38|23683.38|23801.69|23681.69|23803.38|23683.38|23800.94|23680.94|10
1637103030000|2021-11-16 22:50:30|23801.53|23681.53|23802.87|23682.87|23803.13|23683.13|23801.53|23681.53|9
1637103040000|2021-11-16 22:50:40|23802.65|23682.65|23800.57|23680.57|23802.69|23682.69|23800.57|23680.57|9
1637103050000|2021-11-16 22:50:50|23800.8|23680.8|23802.53|23682.53|23803.24|23683.24|23800.8|23680.8|9
1637103060000|2021-11-16 22:51:00|23801.98|23681.98|23804.98|23684.98|23805.38|23685.38|23801.98|23681.98|10
1637103070000|2021-11-16 22:51:10|23805.37|23685.37|23804.11|23684.11|23805.37|23685.37|23802.45|23682.45|10
1637103080000|2021-11-16 22:51:20|23801.68|23681.68|23802.83|23682.83|23803.54|23683.54|23801.32|23681.32|9
1637103090000|2021-11-16 22:51:30|23803.28|23683.28|23806.35|23686.35|23807.4|23687.4|23803.28|23683.28|9
1637103100000|2021-11-16 22:51:40|23806.11|23686.11|23800.37|23680.37|23806.11|23686.11|23800.2|23680.2|10
1637103110000|2021-11-16 22:51:50|23797.92|23677.92|23796.06|23676.06|23797.92|23677.92|23795.82|23675.82|9
1637103120000|2021-11-16 22:52:00|23795.87|23675.87|23796.37|23676.37|23796.37|23676.37|23794.14|23674.14|10
1637103130000|2021-11-16 22:52:10|23797.39|23677.39|23797.54|23677.54|23798.41|23678.41|23795.58|23675.58|9
1637103140000|2021-11-16 22:52:20|23798.01|23678.01|23799.69|23679.69|23800.07|23680.07|23798.01|23678.01|10
1637103150000|2021-11-16 22:52:30|23800.17|23680.17|23799.62|23679.62|23800.17|23680.17|23799.05|23679.05|8
1637103160000|2021-11-16 22:52:40|23800.33|23680.33|23800.45|23680.45|23800.63|23680.63|23799.96|23679.96|10
1637103170000|2021-11-16 22:52:50|23800.1|23680.1|23801.56|23681.56|23802.4|23682.4|23800.1|23680.1|9
1637103180000|2021-11-16 22:53:00|23801.1|23681.1|23790.43|23670.43|23801.1|23681.1|23790.43|23670.43|10
1637103190000|2021-11-16 22:53:10|23788.32|23668.32|23787.64|23667.64|23788.32|23668.32|23785.46|23665.46|10
1637103200000|2021-11-16 22:53:20|23788.02|23668.02|23786.91|23666.91|23788.26|23668.26|23786.4|23666.4|10
1637103210000|2021-11-16 22:53:30|23786.29|23666.29|23787.28|23667.28|23787.28|23667.28|23785.6|23665.6|10
1637103220000|2021-11-16 22:53:40|23787.33|23667.33|23785.41|23665.41|23787.33|23667.33|23785.41|23665.41|10
1637103230000|2021-11-16 22:53:50|23785.62|23665.62|23784.47|23664.47|23785.62|23665.62|23783.99|23663.99|10
1637103240000|2021-11-16 22:54:00|23784.45|23664.45|23782.91|23662.91|23784.45|23664.45|23782.78|23662.78|10
1637103250000|2021-11-16 22:54:10|23782.71|23662.71|23782.41|23662.41|23782.78|23662.78|23782.21|23662.21|10
1637103260000|2021-11-16 22:54:20|23782.49|23662.49|23781.75|23661.75|23782.49|23662.49|23781.48|23661.48|10
1637103270000|2021-11-16 22:54:30|23781.59|23661.59|23782.6|23662.6|23782.83|23662.83|23781.59|23661.59|9
1637103280000|2021-11-16 22:54:40|23782.5|23662.5|23782.43|23662.43|23782.8|23662.8|23781.98|23661.98|9
1637103290000|2021-11-16 22:54:50|23782.51|23662.51|23783.39|23663.39|23783.59|23663.59|23782.28|23662.28|10
1637103300000|2021-11-16 22:55:00|23783.64|23663.64|23785.07|23665.07|23785.57|23665.57|23783.64|23663.64|10
1637103310000|2021-11-16 22:55:10|23785.52|23665.52|23789.74|23669.74|23789.74|23669.74|23785.52|23665.52|10
1637103320000|2021-11-16 22:55:20|23790.35|23670.35|23790.23|23670.23|23790.35|23670.35|23789.94|23669.94|7
1637103330000|2021-11-16 22:55:30|23790.46|23670.46|23788.75|23668.75|23790.52|23670.52|23788.42|23668.42|10
1637103340000|2021-11-16 22:55:40|23788.74|23668.74|23788.04|23668.04|23790.18|23670.18|23788.04|23668.04|9
1637103350000|2021-11-16 22:55:50|23788.51|23668.51|23786.77|23666.77|23788.56|23668.56|23786.77|23666.77|6
1637103360000|2021-11-16 22:56:00|23786.46|23666.46|23787.81|23667.81|23787.81|23667.81|23785.95|23665.95|9
1637103370000|2021-11-16 22:56:10|23785.94|23665.94|23785.86|23665.86|23786.81|23666.81|23785.76|23665.76|10
1637103380000|2021-11-16 22:56:20|23785.87|23665.87|23784.48|23664.48|23786.15|23666.15|23783.51|23663.51|10
1637103390000|2021-11-16 22:56:30|23784.6|23664.6|23783.66|23663.66|23784.79|23664.79|23783.61|23663.61|10
1637103400000|2021-11-16 22:56:40|23783.15|23663.15|23775.1|23655.1|23783.15|23663.15|23775.1|23655.1|10
1637103410000|2021-11-16 22:56:50|23775.27|23655.27|23769.37|23649.37|23775.27|23655.27|23769.28|23649.28|9
1637103420000|2021-11-16 22:57:00|23769.45|23649.45|23765.26|23645.26|23769.52|23649.52|23764.61|23644.61|10
1637103430000|2021-11-16 22:57:10|23764.16|23644.16|23767.97|23647.97|23767.97|23647.97|23762.12|23642.12|10
1637103440000|2021-11-16 22:57:20|23768.26|23648.26|23767.25|23647.25|23768.26|23648.26|23767.25|23647.25|9
1637103450000|2021-11-16 22:57:30|23768.04|23648.04|23765.41|23645.41|23769.15|23649.15|23765.41|23645.41|10
1637103460000|2021-11-16 22:57:40|23765|23645|23759.3|23639.3|23765|23645|23759.3|23639.3|10
1637103470000|2021-11-16 22:57:50|23758.43|23638.43|23752.2|23632.2|23758.43|23638.43|23752.2|23632.2|10
1637103480000|2021-11-16 22:58:00|23751.5|23631.5|23746.1|23626.1|23751.5|23631.5|23746.1|23626.1|10
1637103490000|2021-11-16 22:58:10|23744.87|23624.87|23744.76|23624.76|23744.87|23624.87|23744.21|23624.21|9
1637103500000|2021-11-16 22:58:20|23744.71|23624.71|23753.62|23633.62|23753.62|23633.62|23744.18|23624.18|9
1637103510000|2021-11-16 22:58:30|23753.64|23633.64|23761.94|23641.94|23761.94|23641.94|23753.64|23633.64|10
1637103520000|2021-11-16 22:58:40|23761.63|23641.63|23761.19|23641.19|23762.83|23642.83|23761.16|23641.16|10
1637103530000|2021-11-16 22:58:50|23762.57|23642.57|23760.48|23640.48|23762.57|23642.57|23759.9|23639.9|10
1637103540000|2021-11-16 22:59:00|23760.72|23640.72|23760.78|23640.78|23760.8|23640.8|23760.08|23640.08|9
1637103550000|2021-11-16 22:59:10|23760.94|23640.94|23759.23|23639.23|23760.94|23640.94|23758.91|23638.91|9
1637103560000|2021-11-16 22:59:20|23759.62|23639.62|23757.16|23637.16|23759.62|23639.62|23757.16|23637.16|10
1637103570000|2021-11-16 22:59:30|23757.21|23637.21|23761.07|23641.07|23761.07|23641.07|23757.19|23637.19|9
1637103580000|2021-11-16 22:59:40|23760.88|23640.88|23761.83|23641.83|23761.83|23641.83|23760.81|23640.81|9
1637103590000|2021-11-16 22:59:50|23761.54|23641.54|23759.62|23639.62|23761.8|23641.8|23759.37|23639.37|8
1637103600000|2021-11-16 23:00:00|23759.69|23639.69|23756.81|23636.81|23759.69|23639.69|23756.81|23636.81|10
1637103610000|2021-11-16 23:00:10|23759.48|23639.48|23765.2|23645.2|23765.39|23645.39|23759.48|23639.48|10
1637103620000|2021-11-16 23:00:20|23766.9|23646.9|23777.28|23657.28|23777.28|23657.28|23766.9|23646.9|10
1637103630000|2021-11-16 23:00:30|23777.12|23657.12|23781.51|23661.51|23781.82|23661.82|23777.12|23657.12|10
1637103640000|2021-11-16 23:00:40|23781.53|23661.53|23781.27|23661.27|23781.61|23661.61|23781.22|23661.22|9
1637103650000|2021-11-16 23:00:50|23780.84|23660.84|23778.46|23658.46|23780.85|23660.85|23778.15|23658.15|9
1637103660000|2021-11-16 23:01:00|23778.41|23658.41|23773.48|23653.48|23778.41|23658.41|23773.16|23653.16|10
1637103670000|2021-11-16 23:01:10|23773.15|23653.15|23764.36|23644.36|23773.15|23653.15|23764.36|23644.36|10
1637103680000|2021-11-16 23:01:20|23764.03|23644.03|23760.67|23640.67|23764.03|23644.03|23760.67|23640.67|10
1637103690000|2021-11-16 23:01:30|23760.62|23640.62|23765.27|23645.27|23765.27|23645.27|23760.62|23640.62|10
1637103700000|2021-11-16 23:01:40|23765.65|23645.65|23770.25|23650.25|23770.31|23650.31|23765.65|23645.65|10
1637103710000|2021-11-16 23:01:50|23770.05|23650.05|23769.44|23649.44|23772.16|23652.16|23769.44|23649.44|10
1637103720000|2021-11-16 23:02:00|23769.46|23649.46|23770.56|23650.56|23770.56|23650.56|23768.87|23648.87|9
1637103730000|2021-11-16 23:02:10|23770.31|23650.31|23768.4|23648.4|23770.34|23650.34|23768.13|23648.13|9
1637103740000|2021-11-16 23:02:20|23768.43|23648.43|23768.77|23648.77|23768.77|23648.77|23767.97|23647.97|10
1637103750000|2021-11-16 23:02:30|23768.31|23648.31|23768.77|23648.77|23769.08|23649.08|23767.86|23647.86|9
1637103760000|2021-11-16 23:02:40|23767.04|23647.04|23767.67|23647.67|23768.73|23648.73|23765.38|23645.38|9
1637103770000|2021-11-16 23:02:50|23768.16|23648.16|23770.13|23650.13|23770.18|23650.18|23768.06|23648.06|9
1637103780000|2021-11-16 23:03:00|23770.3|23650.3|23770.06|23650.06|23770.3|23650.3|23768.88|23648.88|9
1637103790000|2021-11-16 23:03:10|23768.9|23648.9|23767.33|23647.33|23768.9|23648.9|23767.08|23647.08|10
1637103800000|2021-11-16 23:03:20|23765.96|23645.96|23765.98|23645.98|23766.97|23646.97|23765.96|23645.96|10
1637103810000|2021-11-16 23:03:30|23765.97|23645.97|23767.22|23647.22|23767.22|23647.22|23765.92|23645.92|10
1637103820000|2021-11-16 23:03:40|23767.03|23647.03|23768.72|23648.72|23769.74|23649.74|23767.03|23647.03|10
1637103830000|2021-11-16 23:03:50|23768.56|23648.56|23772.45|23652.45|23772.45|23652.45|23768.56|23648.56|9
1637103840000|2021-11-16 23:04:00|23771.86|23651.86|23770.19|23650.19|23773.07|23653.07|23770.19|23650.19|10
1637103850000|2021-11-16 23:04:10|23769.35|23649.35|23759.15|23639.15|23769.35|23649.35|23759.15|23639.15|10
1637103860000|2021-11-16 23:04:20|23758.08|23638.08|23747.98|23627.98|23758.08|23638.08|23747.98|23627.98|10
1637103870000|2021-11-16 23:04:30|23747.04|23627.04|23751.99|23631.99|23753.87|23633.87|23747.04|23627.04|10
1637103880000|2021-11-16 23:04:40|23751.25|23631.25|23752.78|23632.78|23752.78|23632.78|23748.91|23628.91|10
1637103890000|2021-11-16 23:04:50|23752.61|23632.61|23759.51|23639.51|23759.51|23639.51|23752.61|23632.61|10
1637103900000|2021-11-16 23:05:00|23759.83|23639.83|23755.54|23635.54|23759.83|23639.83|23755.54|23635.54|9
1637103910000|2021-11-16 23:05:10|23755.82|23635.82|23753.82|23633.82|23755.82|23635.82|23753.76|23633.76|10
1637103920000|2021-11-16 23:05:20|23753.26|23633.26|23750.49|23630.49|23753.26|23633.26|23750.24|23630.24|10
1637103930000|2021-11-16 23:05:30|23750.3|23630.3|23749.16|23629.16|23750.51|23630.51|23747.72|23627.72|10
1637103940000|2021-11-16 23:05:40|23748.5|23628.5|23746.83|23626.83|23748.5|23628.5|23745.99|23625.99|10
1637103950000|2021-11-16 23:05:50|23745.46|23625.46|23745.35|23625.35|23746.06|23626.06|23743.51|23623.51|10
1637103960000|2021-11-16 23:06:00|23746.66|23626.66|23744.74|23624.74|23747.07|23627.07|23744.53|23624.53|9
1637103970000|2021-11-16 23:06:10|23744.55|23624.55|23738.08|23618.08|23744.55|23624.55|23738.08|23618.08|10
1637103980000|2021-11-16 23:06:20|23737.54|23617.54|23736.53|23616.53|23737.54|23617.54|23735.61|23615.61|10
1637103990000|2021-11-16 23:06:30|23736.88|23616.88|23734.81|23614.81|23736.88|23616.88|23734.81|23614.81|10
1637104000000|2021-11-16 23:06:40|23734.68|23614.68|23727.8|23607.8|23734.68|23614.68|23727.8|23607.8|10
1637104010000|2021-11-16 23:06:50|23725.99|23605.99|23729.08|23609.08|23729.08|23609.08|23725.99|23605.99|10
1637104020000|2021-11-16 23:07:00|23729.71|23609.71|23735.48|23615.48|23735.48|23615.48|23729.71|23609.71|10
1637104030000|2021-11-16 23:07:10|23737.29|23617.29|23744.41|23624.41|23744.41|23624.41|23737.29|23617.29|10
1637104040000|2021-11-16 23:07:20|23744.89|23624.89|23755.19|23635.19|23755.19|23635.19|23744.89|23624.89|9
1637104050000|2021-11-16 23:07:30|23755.38|23635.38|23758.7|23638.7|23759.99|23639.99|23755.38|23635.38|10
1637104060000|2021-11-16 23:07:40|23759|23639|23757.59|23637.59|23759.36|23639.36|23756.97|23636.97|10
1637104070000|2021-11-16 23:07:50|23757.71|23637.71|23757.6|23637.6|23758.34|23638.34|23756.84|23636.84|10
1637104080000|2021-11-16 23:08:00|23756.79|23636.79|23758.17|23638.17|23758.17|23638.17|23756.35|23636.35|9
1637104090000|2021-11-16 23:08:10|23758.75|23638.75|23759.36|23639.36|23759.49|23639.49|23758.66|23638.66|10
1637104100000|2021-11-16 23:08:20|23759.01|23639.01|23758.69|23638.69|23759.78|23639.78|23758.69|23638.69|8
1637104110000|2021-11-16 23:08:30|23759.06|23639.06|23757.95|23637.95|23759.06|23639.06|23757.67|23637.67|10
1637104120000|2021-11-16 23:08:40|23758.35|23638.35|23755.23|23635.23|23758.35|23638.35|23755.23|23635.23|10
1637104130000|2021-11-16 23:08:50|23755.14|23635.14|23756.02|23636.02|23756.71|23636.71|23755.14|23635.14|10
1637104140000|2021-11-16 23:09:00|23755.01|23635.01|23755.27|23635.27|23756.18|23636.18|23754.25|23634.25|9
1637104150000|2021-11-16 23:09:10|23759.03|23639.03|23760.41|23640.41|23760.41|23640.41|23759.03|23639.03|9
1637104160000|2021-11-16 23:09:20|23759.95|23639.95|23759.15|23639.15|23760.6|23640.6|23758.72|23638.72|10
1637104170000|2021-11-16 23:09:30|23759.18|23639.18|23761.92|23641.92|23761.92|23641.92|23758.96|23638.96|9
1637104180000|2021-11-16 23:09:40|23761.83|23641.83|23761.52|23641.52|23761.89|23641.89|23761.44|23641.44|10
1637104190000|2021-11-16 23:09:50|23761.55|23641.55|23759.24|23639.24|23761.55|23641.55|23759.24|23639.24|10
1637104200000|2021-11-16 23:10:00|23758.71|23638.71|23754.01|23634.01|23758.71|23638.71|23753.86|23633.86|10
1637104210000|2021-11-16 23:10:10|23754.66|23634.66|23756.94|23636.94|23757.06|23637.06|23754.66|23634.66|10
1637104220000|2021-11-16 23:10:20|23756.09|23636.09|23756.11|23636.11|23756.11|23636.11|23755.11|23635.11|10
1637104230000|2021-11-16 23:10:30|23755.61|23635.61|23757.71|23637.71|23757.71|23637.71|23755.61|23635.61|9
1637104240000|2021-11-16 23:10:40|23758.16|23638.16|23762.47|23642.47|23762.47|23642.47|23758.16|23638.16|10
1637104250000|2021-11-16 23:10:50|23763.19|23643.19|23760.49|23640.49|23763.77|23643.77|23760.49|23640.49|9
1637104260000|2021-11-16 23:11:00|23760.73|23640.73|23761.56|23641.56|23761.56|23641.56|23758.5|23638.5|9
1637104270000|2021-11-16 23:11:10|23761.02|23641.02|23760.19|23640.19|23761.88|23641.88|23760.19|23640.19|10
1637104280000|2021-11-16 23:11:20|23760.11|23640.11|23762.65|23642.65|23762.85|23642.85|23760.11|23640.11|10
1637104290000|2021-11-16 23:11:30|23762.71|23642.71|23760.47|23640.47|23762.71|23642.71|23760.47|23640.47|10
1637104300000|2021-11-16 23:11:40|23760.44|23640.44|23760.33|23640.33|23760.47|23640.47|23759.96|23639.96|9
1637104310000|2021-11-16 23:11:50|23760.77|23640.77|23759.85|23639.85|23760.77|23640.77|23759|23639|9
1637104320000|2021-11-16 23:12:00|23759.96|23639.96|23761.4|23641.4|23761.4|23641.4|23759.28|23639.28|10
1637104330000|2021-11-16 23:12:10|23761.78|23641.78|23762.07|23642.07|23762.07|23642.07|23761.45|23641.45|10
1637104340000|2021-11-16 23:12:20|23762.13|23642.13|23759.91|23639.91|23762.13|23642.13|23759.91|23639.91|8
1637104350000|2021-11-16 23:12:30|23759.96|23639.96|23755.8|23635.8|23760.38|23640.38|23755.8|23635.8|10
1637104360000|2021-11-16 23:12:40|23756.37|23636.37|23745.15|23625.15|23756.37|23636.37|23745.15|23625.15|9
1637104370000|2021-11-16 23:12:50|23743.95|23623.95|23736.84|23616.84|23743.95|23623.95|23736.64|23616.64|9
1637104380000|2021-11-16 23:13:00|23736.06|23616.06|23732.19|23612.19|23736.31|23616.31|23732.19|23612.19|8
1637104390000|2021-11-16 23:13:10|23732.26|23612.26|23733.11|23613.11|23734.4|23614.4|23732.26|23612.26|10
1637104400000|2021-11-16 23:13:20|23733.19|23613.19|23730.58|23610.58|23733.19|23613.19|23730.37|23610.37|8
1637104410000|2021-11-16 23:13:30|23730.65|23610.65|23722.2|23602.2|23730.65|23610.65|23722.2|23602.2|10
1637104420000|2021-11-16 23:13:40|23721.26|23601.26|23715.15|23595.15|23721.26|23601.26|23715.15|23595.15|10
1637104430000|2021-11-16 23:13:50|23715.76|23595.76|23717.08|23597.08|23719.06|23599.06|23715.76|23595.76|8
1637104440000|2021-11-16 23:14:00|23717.5|23597.5|23717.39|23597.39|23717.98|23597.98|23716.81|23596.81|9
1637104450000|2021-11-16 23:14:10|23717.88|23597.88|23717.85|23597.85|23719.27|23599.27|23717.69|23597.69|10
1637104460000|2021-11-16 23:14:20|23715.79|23595.79|23710.14|23590.14|23715.98|23595.98|23710.14|23590.14|10
1637104470000|2021-11-16 23:14:30|23709.08|23589.08|23705.5|23585.5|23709.08|23589.08|23705.5|23585.5|10
1637104480000|2021-11-16 23:14:40|23704.6|23584.6|23698.77|23578.77|23704.6|23584.6|23698.02|23578.02|10
1637104490000|2021-11-16 23:14:50|23698.71|23578.71|23702.23|23582.23|23702.23|23582.23|23697.58|23577.58|10
1637104500000|2021-11-16 23:15:00|23702|23582|23704.5|23584.5|23706.47|23586.47|23702|23582|10
1637104510000|2021-11-16 23:15:10|23703.82|23583.82|23703.59|23583.59|23703.82|23583.82|23702.01|23582.01|9
1637104520000|2021-11-16 23:15:20|23703.28|23583.28|23706.83|23586.83|23707.5|23587.5|23703.28|23583.28|10
1637104530000|2021-11-16 23:15:30|23706.81|23586.81|23704.63|23584.63|23707.23|23587.23|23704.63|23584.63|10
1637104540000|2021-11-16 23:15:40|23704.68|23584.68|23703.55|23583.55|23704.68|23584.68|23703.55|23583.55|9
1637104550000|2021-11-16 23:15:50|23704.97|23584.97|23702.54|23582.54|23704.97|23584.97|23702.33|23582.33|10
1637104560000|2021-11-16 23:16:00|23702.16|23582.16|23697.99|23577.99|23702.16|23582.16|23697.99|23577.99|10
1637104570000|2021-11-16 23:16:10|23698.81|23578.81|23701.37|23581.37|23701.37|23581.37|23696.67|23576.67|10
1637104580000|2021-11-16 23:16:20|23701.61|23581.61|23702.26|23582.26|23702.27|23582.27|23700.68|23580.68|9
1637104590000|2021-11-16 23:16:30|23702.63|23582.63|23703.27|23583.27|23703.27|23583.27|23702.27|23582.27|10
1637104600000|2021-11-16 23:16:40|23702.87|23582.87|23703.11|23583.11|23703.85|23583.85|23702.56|23582.56|10
1637104610000|2021-11-16 23:16:50|23703.28|23583.28|23706.32|23586.32|23706.34|23586.34|23703.17|23583.17|9
1637104620000|2021-11-16 23:17:00|23706.11|23586.11|23703.65|23583.65|23708.98|23588.98|23703.65|23583.65|10
1637104630000|2021-11-16 23:17:10|23703.48|23583.48|23701.63|23581.63|23703.48|23583.48|23701.63|23581.63|10
1637104640000|2021-11-16 23:17:20|23700.7|23580.7|23698|23578|23701.55|23581.55|23697.66|23577.66|10
1637104650000|2021-11-16 23:17:30|23697.56|23577.56|23695.3|23575.3|23698.3|23578.3|23695.3|23575.3|10
1637104660000|2021-11-16 23:17:40|23695.42|23575.42|23695.55|23575.55|23696.07|23576.07|23693.91|23573.91|10
1637104670000|2021-11-16 23:17:50|23694.07|23574.07|23696.98|23576.98|23697.89|23577.89|23694.07|23574.07|10
1637104680000|2021-11-16 23:18:00|23697.29|23577.29|23695.66|23575.66|23699.03|23579.03|23695.66|23575.66|10
1637104690000|2021-11-16 23:18:10|23695.48|23575.48|23692.42|23572.42|23695.48|23575.48|23691.62|23571.62|10
1637104700000|2021-11-16 23:18:20|23690.48|23570.48|23690.59|23570.59|23694.04|23574.04|23689.7|23569.7|9
1637104710000|2021-11-16 23:18:30|23690.67|23570.67|23690.03|23570.03|23691.83|23571.83|23689.66|23569.66|10
1637104720000|2021-11-16 23:18:40|23690.31|23570.31|23690.96|23570.96|23691.34|23571.34|23690.18|23570.18|10
1637104730000|2021-11-16 23:18:50|23691.77|23571.77|23689.62|23569.62|23691.77|23571.77|23689.58|23569.58|10
1637104740000|2021-11-16 23:19:00|23689.34|23569.34|23687.73|23567.73|23689.34|23569.34|23687.63|23567.63|10
1637104750000|2021-11-16 23:19:10|23687.93|23567.93|23686.32|23566.32|23688.33|23568.33|23685.58|23565.58|9
1637104760000|2021-11-16 23:19:20|23686.7|23566.7|23688.31|23568.31|23689.05|23569.05|23686.57|23566.57|10
1637104770000|2021-11-16 23:19:30|23688.74|23568.74|23690.81|23570.81|23690.95|23570.95|23688.08|23568.08|9
1637104780000|2021-11-16 23:19:40|23688.92|23568.92|23687.04|23567.04|23688.92|23568.92|23687.04|23567.04|8
1637104790000|2021-11-16 23:19:50|23687.1|23567.1|23683.67|23563.67|23687.1|23567.1|23683.67|23563.67|10
1637104800000|2021-11-16 23:20:00|23682.61|23562.61|23679.51|23559.51|23682.61|23562.61|23678.66|23558.66|9
1637104810000|2021-11-16 23:20:10|23678.8|23558.8|23679.92|23559.92|23681.2|23561.2|23678.8|23558.8|10
1637104820000|2021-11-16 23:20:20|23679.93|23559.93|23680.99|23560.99|23682.45|23562.45|23679.93|23559.93|10
1637104830000|2021-11-16 23:20:30|23681.61|23561.61|23681.92|23561.92|23682.37|23562.37|23681.61|23561.61|10
1637104840000|2021-11-16 23:20:40|23681.68|23561.68|23680.69|23560.69|23682.32|23562.32|23680.69|23560.69|9
1637104850000|2021-11-16 23:20:50|23679.66|23559.66|23674.91|23554.91|23679.86|23559.86|23674.91|23554.91|10
1637104860000|2021-11-16 23:21:00|23674.21|23554.21|23666.78|23546.78|23674.21|23554.21|23666.78|23546.78|10
1637104870000|2021-11-16 23:21:10|23667.28|23547.28|23674.91|23554.91|23674.91|23554.91|23667.28|23547.28|10
1637104880000|2021-11-16 23:21:20|23673.06|23553.06|23668.66|23548.66|23673.06|23553.06|23667.25|23547.25|10
1637104890000|2021-11-16 23:21:30|23668.98|23548.98|23672.39|23552.39|23672.9|23552.9|23668.13|23548.13|9
1637104900000|2021-11-16 23:21:40|23673.37|23553.37|23681.16|23561.16|23681.16|23561.16|23673.37|23553.37|9
1637104910000|2021-11-16 23:21:50|23681.92|23561.92|23686.27|23566.27|23686.27|23566.27|23681.92|23561.92|10
1637104920000|2021-11-16 23:22:00|23686.5|23566.5|23689.72|23569.72|23689.72|23569.72|23686.5|23566.5|8
1637104930000|2021-11-16 23:22:10|23690.64|23570.64|23691.61|23571.61|23691.88|23571.88|23690.62|23570.62|10
1637104940000|2021-11-16 23:22:20|23691.49|23571.49|23693.3|23573.3|23693.3|23573.3|23691.49|23571.49|9
1637104950000|2021-11-16 23:22:30|23693.43|23573.43|23693.18|23573.18|23693.43|23573.43|23691.86|23571.86|9
1637104960000|2021-11-16 23:22:40|23694.49|23574.49|23694.53|23574.53|23695.22|23575.22|23693.37|23573.37|9
1637104970000|2021-11-16 23:22:50|23694.08|23574.08|23697.27|23577.27|23697.27|23577.27|23694.08|23574.08|10
1637104980000|2021-11-16 23:23:00|23697.61|23577.61|23702.77|23582.77|23702.77|23582.77|23697.61|23577.61|10
1637104990000|2021-11-16 23:23:10|23704.21|23584.21|23712.81|23592.81|23712.81|23592.81|23704.21|23584.21|10
1637105000000|2021-11-16 23:23:20|23712.33|23592.33|23712.23|23592.23|23714.41|23594.41|23712.02|23592.02|10
1637105010000|2021-11-16 23:23:30|23712.27|23592.27|23708.46|23588.46|23712.68|23592.68|23708.46|23588.46|9
1637105020000|2021-11-16 23:23:40|23708.37|23588.37|23703.63|23583.63|23708.4|23588.4|23702.92|23582.92|10
1637105030000|2021-11-16 23:23:50|23703.36|23583.36|23700.61|23580.61|23703.36|23583.36|23700.61|23580.61|10
1637105040000|2021-11-16 23:24:00|23700.39|23580.39|23701.38|23581.38|23702.24|23582.24|23700.39|23580.39|9
1637105050000|2021-11-16 23:24:10|23701.25|23581.25|23703.07|23583.07|23703.07|23583.07|23701.25|23581.25|10
1637105060000|2021-11-16 23:24:20|23703.74|23583.74|23703.77|23583.77|23705.62|23585.62|23703.74|23583.74|9
1637105070000|2021-11-16 23:24:30|23704.57|23584.57|23704.24|23584.24|23705.05|23585.05|23703.87|23583.87|9
1637105080000|2021-11-16 23:24:40|23704.15|23584.15|23701.33|23581.33|23704.15|23584.15|23701.33|23581.33|9
1637105090000|2021-11-16 23:24:50|23701.24|23581.24|23701.08|23581.08|23701.75|23581.75|23699.57|23579.57|10
1637105100000|2021-11-16 23:25:00|23700.89|23580.89|23702.46|23582.46|23702.51|23582.51|23700.89|23580.89|10
1637105110000|2021-11-16 23:25:10|23702.28|23582.28|23705.24|23585.24|23705.27|23585.27|23702.08|23582.08|10
1637105120000|2021-11-16 23:25:20|23706.72|23586.72|23712.66|23592.66|23713.1|23593.1|23706.72|23586.72|10
1637105130000|2021-11-16 23:25:30|23712.51|23592.51|23717.61|23597.61|23717.61|23597.61|23712.51|23592.51|10
1637105140000|2021-11-16 23:25:40|23716.41|23596.41|23714.5|23594.5|23717.34|23597.34|23714.5|23594.5|10
1637105150000|2021-11-16 23:25:50|23713.28|23593.28|23712.33|23592.33|23713.28|23593.28|23711.35|23591.35|10
1637105160000|2021-11-16 23:26:00|23712.23|23592.23|23714|23594|23714|23594|23712.23|23592.23|10
1637105170000|2021-11-16 23:26:10|23713.8|23593.8|23714.04|23594.04|23715.66|23595.66|23713.8|23593.8|10
1637105180000|2021-11-16 23:26:20|23714.74|23594.74|23717.15|23597.15|23717.28|23597.28|23714.74|23594.74|9
1637105190000|2021-11-16 23:26:30|23717.25|23597.25|23718.07|23598.07|23719.17|23599.17|23717.25|23597.25|10
1637105200000|2021-11-16 23:26:40|23717.24|23597.24|23718.99|23598.99|23720.07|23600.07|23717.24|23597.24|10
1637105210000|2021-11-16 23:26:50|23719.05|23599.05|23716.43|23596.43|23719.18|23599.18|23716.29|23596.29|10
1637105220000|2021-11-16 23:27:00|23716.49|23596.49|23715.35|23595.35|23716.62|23596.62|23714.41|23594.41|10
1637105230000|2021-11-16 23:27:10|23715.47|23595.47|23709.42|23589.42|23715.47|23595.47|23709.42|23589.42|9
1637105240000|2021-11-16 23:27:20|23708.29|23588.29|23704.42|23584.42|23708.78|23588.78|23704.42|23584.42|10
1637105250000|2021-11-16 23:27:30|23703.16|23583.16|23697.87|23577.87|23703.22|23583.22|23697.87|23577.87|9
1637105260000|2021-11-16 23:27:40|23697.14|23577.14|23693.85|23573.85|23698|23578|23693.85|23573.85|10
1637105270000|2021-11-16 23:27:50|23693.71|23573.71|23688.46|23568.46|23693.71|23573.71|23687.61|23567.61|10
1637105280000|2021-11-16 23:28:00|23687.73|23567.73|23687.61|23567.61|23688.63|23568.63|23687.61|23567.61|10
1637105290000|2021-11-16 23:28:10|23687.4|23567.4|23682.81|23562.81|23688.07|23568.07|23682.81|23562.81|10
1637105300000|2021-11-16 23:28:20|23681.49|23561.49|23679.66|23559.66|23681.49|23561.49|23679.66|23559.66|9
1637105310000|2021-11-16 23:28:30|23681.02|23561.02|23682.2|23562.2|23682.2|23562.2|23681.02|23561.02|8
1637105320000|2021-11-16 23:28:40|23681.02|23561.02|23677.36|23557.36|23681.02|23561.02|23677.36|23557.36|10
1637105330000|2021-11-16 23:28:50|23678.41|23558.41|23680.11|23560.11|23681.31|23561.31|23678.41|23558.41|10
1637105340000|2021-11-16 23:29:00|23680.41|23560.41|23682.11|23562.11|23682.16|23562.16|23680.41|23560.41|9
1637105350000|2021-11-16 23:29:10|23681.82|23561.82|23685.87|23565.87|23685.87|23565.87|23681.82|23561.82|10
1637105360000|2021-11-16 23:29:20|23686.03|23566.03|23687.9|23567.9|23688.2|23568.2|23685.3|23565.3|10
1637105370000|2021-11-16 23:29:30|23686.91|23566.91|23686.68|23566.68|23687.51|23567.51|23686.49|23566.49|10
1637105380000|2021-11-16 23:29:40|23687.36|23567.36|23687.62|23567.62|23688.77|23568.77|23687.27|23567.27|10
1637105390000|2021-11-16 23:29:50|23687.01|23567.01|23687.49|23567.49|23688.8|23568.8|23687.01|23567.01|9
1637105400000|2021-11-16 23:30:00|23687.08|23567.08|23688.23|23568.23|23688.23|23568.23|23685.39|23565.39|10
1637105410000|2021-11-16 23:30:10|23688.56|23568.56|23690.18|23570.18|23690.18|23570.18|23687.19|23567.19|10
1637105420000|2021-11-16 23:30:20|23692.05|23572.05|23701.88|23581.88|23701.88|23581.88|23692.05|23572.05|10
1637105430000|2021-11-16 23:30:30|23703.09|23583.09|23706.09|23586.09|23707.06|23587.06|23703.09|23583.09|10
1637105440000|2021-11-16 23:30:40|23707.42|23587.42|23705.48|23585.48|23707.42|23587.42|23705.47|23585.47|10
1637105450000|2021-11-16 23:30:50|23705.2|23585.2|23703.56|23583.56|23705.66|23585.66|23703.56|23583.56|10
1637105460000|2021-11-16 23:31:00|23704|23584|23700.5|23580.5|23704.25|23584.25|23700.5|23580.5|10
1637105470000|2021-11-16 23:31:10|23701.71|23581.71|23698.02|23578.02|23701.71|23581.71|23698.02|23578.02|10
1637105480000|2021-11-16 23:31:20|23697.55|23577.55|23694.73|23574.73|23697.55|23577.55|23694.68|23574.68|10
1637105490000|2021-11-16 23:31:30|23693.38|23573.38|23685.36|23565.36|23693.38|23573.38|23685.36|23565.36|10
1637105500000|2021-11-16 23:31:40|23684.24|23564.24|23666.43|23546.43|23684.24|23564.24|23666.43|23546.43|10
1637105510000|2021-11-16 23:31:50|23664.95|23544.95|23654.37|23534.37|23664.95|23544.95|23654.37|23534.37|10
1637105520000|2021-11-16 23:32:00|23653.12|23533.12|23647.91|23527.91|23653.33|23533.33|23647.91|23527.91|10
1637105530000|2021-11-16 23:32:10|23647.1|23527.1|23644.38|23524.38|23647.1|23527.1|23644.38|23524.38|10
1637105540000|2021-11-16 23:32:20|23644.17|23524.17|23643.88|23523.88|23644.38|23524.38|23642.67|23522.67|10
1637105550000|2021-11-16 23:32:30|23644.29|23524.29|23644.62|23524.62|23645.71|23525.71|23644.1|23524.1|10
1637105560000|2021-11-16 23:32:40|23647.42|23527.42|23653.47|23533.47|23653.74|23533.74|23646.83|23526.83|10
1637105570000|2021-11-16 23:32:50|23653.91|23533.91|23654.85|23534.85|23654.85|23534.85|23651.81|23531.81|10
1637105580000|2021-11-16 23:33:00|23655.19|23535.19|23662.13|23542.13|23662.38|23542.38|23655.19|23535.19|10
1637105590000|2021-11-16 23:33:10|23661.98|23541.98|23672.95|23552.95|23673.89|23553.89|23661.98|23541.98|10
1637105600000|2021-11-16 23:33:20|23672.67|23552.67|23672.78|23552.78|23673.03|23553.03|23670.06|23550.06|9
1637105610000|2021-11-16 23:33:30|23671|23551|23672.34|23552.34|23672.82|23552.82|23671|23551|10
1637105620000|2021-11-16 23:33:40|23672.16|23552.16|23675.2|23555.2|23675.2|23555.2|23672.16|23552.16|9
1637105630000|2021-11-16 23:33:50|23674.56|23554.56|23675.05|23555.05|23675.14|23555.14|23674.52|23554.52|9
1637105640000|2021-11-16 23:34:00|23675.01|23555.01|23671.22|23551.22|23675.01|23555.01|23671.22|23551.22|10
1637105650000|2021-11-16 23:34:10|23672.04|23552.04|23675.31|23555.31|23675.31|23555.31|23671.63|23551.63|10
1637105660000|2021-11-16 23:34:20|23675.48|23555.48|23675.15|23555.15|23678|23558|23675.14|23555.14|9
1637105670000|2021-11-16 23:34:30|23675.35|23555.35|23677.59|23557.59|23677.59|23557.59|23675.35|23555.35|10
1637105680000|2021-11-16 23:34:40|23676.22|23556.22|23672.39|23552.39|23676.22|23556.22|23672.39|23552.39|10
1637105690000|2021-11-16 23:34:50|23672.7|23552.7|23672.6|23552.6|23674.16|23554.16|23672.6|23552.6|9
1637105700000|2021-11-16 23:35:00|23672.61|23552.61|23669.23|23549.23|23673.23|23553.23|23669.23|23549.23|10
1637105710000|2021-11-16 23:35:10|23668.93|23548.93|23668.01|23548.01|23668.93|23548.93|23667.22|23547.22|10
1637105720000|2021-11-16 23:35:20|23668.63|23548.63|23670.64|23550.64|23670.64|23550.64|23668.41|23548.41|10
1637105730000|2021-11-16 23:35:30|23670.76|23550.76|23671.53|23551.53|23671.53|23551.53|23669.76|23549.76|10
1637105740000|2021-11-16 23:35:40|23671.24|23551.24|23673.65|23553.65|23673.93|23553.93|23671.24|23551.24|9
1637105750000|2021-11-16 23:35:50|23673.63|23553.63|23676.1|23556.1|23676.1|23556.1|23673.19|23553.19|10
1637105760000|2021-11-16 23:36:00|23675.91|23555.91|23676.97|23556.97|23676.97|23556.97|23675.4|23555.4|10
1637105770000|2021-11-16 23:36:10|23676.93|23556.93|23678.18|23558.18|23678.18|23558.18|23676.45|23556.45|10
1637105780000|2021-11-16 23:36:20|23678.4|23558.4|23677.96|23557.96|23678.52|23558.52|23677.76|23557.76|7
1637105790000|2021-11-16 23:36:30|23677.58|23557.58|23677.97|23557.97|23678.68|23558.68|23677.58|23557.58|10
1637105800000|2021-11-16 23:36:40|23677.84|23557.84|23673.27|23553.27|23677.84|23557.84|23673.27|23553.27|10
1637105810000|2021-11-16 23:36:50|23673.92|23553.92|23674.12|23554.12|23674.37|23554.37|23672.88|23552.88|10
1637105820000|2021-11-16 23:37:00|23674.03|23554.03|23677.94|23557.94|23678.73|23558.73|23674.03|23554.03|10
1637105830000|2021-11-16 23:37:10|23678.02|23558.02|23677.66|23557.66|23679.17|23559.17|23676.84|23556.84|9
1637105840000|2021-11-16 23:37:20|23677.63|23557.63|23678.07|23558.07|23678.31|23558.31|23676.35|23556.35|10
1637105850000|2021-11-16 23:37:30|23678|23558|23671.65|23551.65|23678|23558|23671.65|23551.65|10
1637105860000|2021-11-16 23:37:40|23671.72|23551.72|23681.01|23561.01|23681.01|23561.01|23670.64|23550.64|10
1637105870000|2021-11-16 23:37:50|23681.37|23561.37|23681.78|23561.78|23684.37|23564.37|23680.99|23560.99|10
1637105880000|2021-11-16 23:38:00|23681.07|23561.07|23679.21|23559.21|23681.07|23561.07|23678.75|23558.75|10
1637105890000|2021-11-16 23:38:10|23679.23|23559.23|23679|23559|23679.72|23559.72|23679|23559|10
1637105900000|2021-11-16 23:38:20|23679.07|23559.07|23675.87|23555.87|23679.07|23559.07|23675.82|23555.82|10
1637105910000|2021-11-16 23:38:30|23675.69|23555.69|23677.82|23557.82|23677.82|23557.82|23675.26|23555.26|10
1637105920000|2021-11-16 23:38:40|23678.46|23558.46|23676.56|23556.56|23678.5|23558.5|23676.55|23556.55|10
1637105930000|2021-11-16 23:38:50|23676.59|23556.59|23677.09|23557.09|23677.09|23557.09|23675.92|23555.92|9
1637105940000|2021-11-16 23:39:00|23676.9|23556.9|23670.57|23550.57|23676.94|23556.94|23670.57|23550.57|10
1637105950000|2021-11-16 23:39:10|23669.94|23549.94|23656.19|23536.19|23669.94|23549.94|23656.19|23536.19|10
1637105960000|2021-11-16 23:39:20|23655.29|23535.29|23651.8|23531.8|23655.29|23535.29|23645.55|23525.55|10
1637105970000|2021-11-16 23:39:30|23646.53|23526.53|23650.47|23530.47|23650.47|23530.47|23646.01|23526.01|10
1637105980000|2021-11-16 23:39:40|23650.45|23530.45|23654.82|23534.82|23655.56|23535.56|23650.45|23530.45|9
1637105990000|2021-11-16 23:39:50|23654.91|23534.91|23645.6|23525.6|23654.99|23534.99|23645.6|23525.6|10
1637106000000|2021-11-16 23:40:00|23643.45|23523.45|23629.88|23509.88|23643.45|23523.45|23629.88|23509.88|10
1637106010000|2021-11-16 23:40:10|23629.83|23509.83|23619.34|23499.34|23629.83|23509.83|23619.25|23499.25|9
1637106020000|2021-11-16 23:40:20|23618.29|23498.29|23620.04|23500.04|23620.04|23500.04|23616.17|23496.17|10
1637106030000|2021-11-16 23:40:30|23620.21|23500.21|23623.36|23503.36|23623.68|23503.68|23620.21|23500.21|10
1637106040000|2021-11-16 23:40:40|23623.4|23503.4|23628.01|23508.01|23628.01|23508.01|23623.25|23503.25|9
1637106050000|2021-11-16 23:40:50|23631.07|23511.07|23630.42|23510.42|23632.3|23512.3|23629.83|23509.83|9
1637106060000|2021-11-16 23:41:00|23629.65|23509.65|23630.49|23510.49|23631.73|23511.73|23629.65|23509.65|9
1637106070000|2021-11-16 23:41:10|23630.79|23510.79|23632.96|23512.96|23633.24|23513.24|23630.79|23510.79|9
1637106080000|2021-11-16 23:41:20|23633.32|23513.32|23635.97|23515.97|23636.16|23516.16|23633.32|23513.32|10
1637106090000|2021-11-16 23:41:30|23636.4|23516.4|23638.67|23518.67|23638.67|23518.67|23635.7|23515.7|10
1637106100000|2021-11-16 23:41:40|23640.1|23520.1|23643.69|23523.69|23643.69|23523.69|23639.06|23519.06|9
1637106110000|2021-11-16 23:41:50|23644.1|23524.1|23640.57|23520.57|23644.57|23524.57|23640.57|23520.57|9
1637106120000|2021-11-16 23:42:00|23640.63|23520.63|23641.19|23521.19|23641.51|23521.51|23640|23520|10
1637106130000|2021-11-16 23:42:10|23642.35|23522.35|23643.37|23523.37|23643.37|23523.37|23641.92|23521.92|10
1637106140000|2021-11-16 23:42:20|23643.5|23523.5|23641.24|23521.24|23645.27|23525.27|23641.24|23521.24|10
1637106150000|2021-11-16 23:42:30|23641.08|23521.08|23641.82|23521.82|23642.89|23522.89|23641.08|23521.08|10
1637106160000|2021-11-16 23:42:40|23641.84|23521.84|23642.37|23522.37|23643.42|23523.42|23641.84|23521.84|10
1637106170000|2021-11-16 23:42:50|23642.21|23522.21|23640.75|23520.75|23642.4|23522.4|23640.75|23520.75|10
1637106180000|2021-11-16 23:43:00|23640.98|23520.98|23644|23524|23644|23524|23640.98|23520.98|10
1637106190000|2021-11-16 23:43:10|23646.84|23526.84|23651.01|23531.01|23651.01|23531.01|23646.84|23526.84|7
1637106200000|2021-11-16 23:43:20|23651.21|23531.21|23656.6|23536.6|23656.6|23536.6|23651.21|23531.21|10
1637106210000|2021-11-16 23:43:30|23656.87|23536.87|23658.57|23538.57|23658.67|23538.67|23656.87|23536.87|10
1637106220000|2021-11-16 23:43:40|23657.15|23537.15|23658.35|23538.35|23658.4|23538.4|23656.96|23536.96|10
1637106230000|2021-11-16 23:43:50|23658.36|23538.36|23658.11|23538.11|23658.51|23538.51|23657.95|23537.95|9
1637106240000|2021-11-16 23:44:00|23658.01|23538.01|23658.58|23538.58|23658.58|23538.58|23656.83|23536.83|10
1637106250000|2021-11-16 23:44:10|23658.57|23538.57|23655.3|23535.3|23659.23|23539.23|23655.3|23535.3|10
1637106260000|2021-11-16 23:44:20|23655.48|23535.48|23652.88|23532.88|23655.48|23535.48|23651.73|23531.73|10
1637106270000|2021-11-16 23:44:30|23651.79|23531.79|23655.35|23535.35|23655.87|23535.87|23651.79|23531.79|9
1637106280000|2021-11-16 23:44:40|23655.5|23535.5|23656.19|23536.19|23656.25|23536.25|23655.37|23535.37|10
1637106290000|2021-11-16 23:44:50|23655.07|23535.07|23652.18|23532.18|23655.34|23535.34|23652.18|23532.18|10
1637106300000|2021-11-16 23:45:00|23652.15|23532.15|23652.68|23532.68|23652.71|23532.71|23650.33|23530.33|10
1637106310000|2021-11-16 23:45:10|23654.12|23534.12|23653.62|23533.62|23654.54|23534.54|23653.5|23533.5|9
1637106320000|2021-11-16 23:45:20|23653.52|23533.52|23654.15|23534.15|23654.63|23534.63|23653.52|23533.52|7
1637106330000|2021-11-16 23:45:30|23654.77|23534.77|23651.97|23531.97|23654.77|23534.77|23651.97|23531.97|10
1637106340000|2021-11-16 23:45:40|23651.9|23531.9|23651.1|23531.1|23651.9|23531.9|23650.9|23530.9|10
1637106350000|2021-11-16 23:45:50|23651.13|23531.13|23649.15|23529.15|23651.13|23531.13|23649.15|23529.15|10
1637106360000|2021-11-16 23:46:00|23648.85|23528.85|23649.34|23529.34|23649.68|23529.68|23648.35|23528.35|9
1637106370000|2021-11-16 23:46:10|23649.38|23529.38|23645.01|23525.01|23649.4|23529.4|23645.01|23525.01|9
1637106380000|2021-11-16 23:46:20|23644.33|23524.33|23643.17|23523.17|23644.95|23524.95|23642.45|23522.45|10
1637106390000|2021-11-16 23:46:30|23643.57|23523.57|23647.62|23527.62|23647.78|23527.78|23642.63|23522.63|10
1637106400000|2021-11-16 23:46:40|23647.63|23527.63|23646.8|23526.8|23647.63|23527.63|23646.42|23526.42|10
1637106410000|2021-11-16 23:46:50|23647.79|23527.79|23647.97|23527.97|23648.8|23528.8|23647.45|23527.45|10
1637106420000|2021-11-16 23:47:00|23648.16|23528.16|23647.78|23527.78|23648.47|23528.47|23647.78|23527.78|9
1637106430000|2021-11-16 23:47:10|23647.97|23527.97|23646.35|23526.35|23648.38|23528.38|23646.35|23526.35|10
1637106440000|2021-11-16 23:47:20|23645.51|23525.51|23643.16|23523.16|23645.51|23525.51|23642.62|23522.62|10
1637106450000|2021-11-16 23:47:30|23642.93|23522.93|23645.13|23525.13|23645.13|23525.13|23642.11|23522.11|10
1637106460000|2021-11-16 23:47:40|23645.17|23525.17|23644.57|23524.57|23645.55|23525.55|23644.57|23524.57|10
1637106470000|2021-11-16 23:47:50|23644.22|23524.22|23639.25|23519.25|23644.22|23524.22|23639.25|23519.25|10
1637106480000|2021-11-16 23:48:00|23638.52|23518.52|23638.43|23518.43|23638.52|23518.52|23637.44|23517.44|10
1637106490000|2021-11-16 23:48:10|23638.17|23518.17|23637.13|23517.13|23638.32|23518.32|23637.13|23517.13|9
1637106500000|2021-11-16 23:48:20|23637.07|23517.07|23635.73|23515.73|23637.07|23517.07|23635.73|23515.73|9
1637106510000|2021-11-16 23:48:30|23635.79|23515.79|23633.87|23513.87|23635.79|23515.79|23633.73|23513.73|10
1637106520000|2021-11-16 23:48:40|23633.84|23513.84|23628.2|23508.2|23633.84|23513.84|23628.2|23508.2|10
1637106530000|2021-11-16 23:48:50|23631.35|23511.35|23625.05|23505.05|23631.66|23511.66|23625.05|23505.05|10
1637106540000|2021-11-16 23:49:00|23623.45|23503.45|23617.1|23497.1|23623.45|23503.45|23617.1|23497.1|10
1637106550000|2021-11-16 23:49:10|23616.88|23496.88|23612.54|23492.54|23616.88|23496.88|23612.54|23492.54|10
1637106560000|2021-11-16 23:49:20|23612.44|23492.44|23601.94|23481.94|23612.44|23492.44|23601.94|23481.94|10
1637106570000|2021-11-16 23:49:30|23602.07|23482.07|23599.51|23479.51|23602.12|23482.12|23599.51|23479.51|10
1637106580000|2021-11-16 23:49:40|23599.52|23479.52|23602.35|23482.35|23602.35|23482.35|23599|23479|10
1637106590000|2021-11-16 23:49:50|23602.49|23482.49|23602.03|23482.03|23602.49|23482.49|23600.9|23480.9|9
1637106600000|2021-11-16 23:50:00|23601.89|23481.89|23596.64|23476.64|23601.89|23481.89|23596.64|23476.64|10
1637106610000|2021-11-16 23:50:10|23596.8|23476.8|23594.35|23474.35|23596.8|23476.8|23593.92|23473.92|10
1637106620000|2021-11-16 23:50:20|23593.84|23473.84|23579.9|23459.9|23593.84|23473.84|23579.9|23459.9|10
1637106630000|2021-11-16 23:50:30|23577.69|23457.69|23568.97|23448.97|23577.69|23457.69|23568.69|23448.69|10
1637106640000|2021-11-16 23:50:40|23569.7|23449.7|23573.99|23453.99|23573.99|23453.99|23567.82|23447.82|10
1637106650000|2021-11-16 23:50:50|23574.86|23454.86|23584.73|23464.73|23584.73|23464.73|23574.86|23454.86|10
1637106660000|2021-11-16 23:51:00|23586.6|23466.6|23589.4|23469.4|23589.8|23469.8|23586.04|23466.04|10
1637106670000|2021-11-16 23:51:10|23589.91|23469.91|23587.51|23467.51|23589.91|23469.91|23587.49|23467.49|9
1637106680000|2021-11-16 23:51:20|23587.27|23467.27|23590.23|23470.23|23590.93|23470.93|23587.27|23467.27|9
1637106690000|2021-11-16 23:51:30|23591.01|23471.01|23594.87|23474.87|23594.87|23474.87|23591.01|23471.01|9
1637106700000|2021-11-16 23:51:40|23594.44|23474.44|23597.62|23477.62|23599.17|23479.17|23594.44|23474.44|10
1637106710000|2021-11-16 23:51:50|23597.93|23477.93|23601.54|23481.54|23601.54|23481.54|23597.93|23477.93|9
1637106720000|2021-11-16 23:52:00|23601.73|23481.73|23598.49|23478.49|23601.73|23481.73|23598.49|23478.49|10
1637106730000|2021-11-16 23:52:10|23598.43|23478.43|23594.29|23474.29|23598.43|23478.43|23594.29|23474.29|10
1637106740000|2021-11-16 23:52:20|23593.09|23473.09|23587.06|23467.06|23593.09|23473.09|23586.84|23466.84|10
1637106750000|2021-11-16 23:52:30|23586.79|23466.79|23583.03|23463.03|23586.79|23466.79|23583.03|23463.03|10
1637106760000|2021-11-16 23:52:40|23585.79|23465.79|23580.3|23460.3|23586.14|23466.14|23580.3|23460.3|10
1637106770000|2021-11-16 23:52:50|23579.95|23459.95|23579.67|23459.67|23579.95|23459.95|23576.09|23456.09|10
1637106780000|2021-11-16 23:53:00|23579.34|23459.34|23578.32|23458.32|23580.01|23460.01|23578.32|23458.32|9
1637106790000|2021-11-16 23:53:10|23578.12|23458.12|23578.62|23458.62|23578.62|23458.62|23577.44|23457.44|10
1637106800000|2021-11-16 23:53:20|23578.82|23458.82|23582.89|23462.89|23582.89|23462.89|23578.82|23458.82|10
1637106810000|2021-11-16 23:53:30|23582.86|23462.86|23584.71|23464.71|23585.37|23465.37|23582.39|23462.39|10
1637106820000|2021-11-16 23:53:40|23584.66|23464.66|23588.47|23468.47|23588.53|23468.53|23584.51|23464.51|10
1637106830000|2021-11-16 23:53:50|23589.59|23469.59|23590.67|23470.67|23591.05|23471.05|23589.03|23469.03|10
1637106840000|2021-11-16 23:54:00|23590.71|23470.71|23587.59|23467.59|23590.71|23470.71|23587.59|23467.59|10
1637106850000|2021-11-16 23:54:10|23587.96|23467.96|23587.85|23467.85|23587.96|23467.96|23586.6|23466.6|10
1637106860000|2021-11-16 23:54:20|23588.41|23468.41|23591.27|23471.27|23591.27|23471.27|23588.37|23468.37|10
1637106870000|2021-11-16 23:54:30|23590.88|23470.88|23592.59|23472.59|23592.59|23472.59|23590.83|23470.83|10
1637106880000|2021-11-16 23:54:40|23592.7|23472.7|23593.43|23473.43|23593.43|23473.43|23592.43|23472.43|10
1637106890000|2021-11-16 23:54:50|23594.23|23474.23|23593.87|23473.87|23595.14|23475.14|23593.87|23473.87|10
1637106900000|2021-11-16 23:55:00|23593.71|23473.71|23591.96|23471.96|23593.71|23473.71|23591.17|23471.17|10
1637106910000|2021-11-16 23:55:10|23590.97|23470.97|23590.06|23470.06|23591.2|23471.2|23589.7|23469.7|10
1637106920000|2021-11-16 23:55:20|23590.05|23470.05|23592.55|23472.55|23592.55|23472.55|23590.05|23470.05|10
1637106930000|2021-11-16 23:55:30|23593.2|23473.2|23597.25|23477.25|23597.46|23477.46|23593.19|23473.19|10
1637106940000|2021-11-16 23:55:40|23597.62|23477.62|23599.53|23479.53|23599.53|23479.53|23597.57|23477.57|8
1637106950000|2021-11-16 23:55:50|23598.84|23478.84|23598.89|23478.89|23599.35|23479.35|23598.68|23478.68|10
1637106960000|2021-11-16 23:56:00|23598.63|23478.63|23596.19|23476.19|23598.63|23478.63|23596.19|23476.19|10
1637106970000|2021-11-16 23:56:10|23595.93|23475.93|23595.29|23475.29|23596.09|23476.09|23595.14|23475.14|9
1637106980000|2021-11-16 23:56:20|23595.64|23475.64|23589.87|23469.87|23595.75|23475.75|23589.87|23469.87|10
1637106990000|2021-11-16 23:56:30|23589.49|23469.49|23586.07|23466.07|23589.49|23469.49|23586.07|23466.07|10
1637107000000|2021-11-16 23:56:40|23585.88|23465.88|23586.37|23466.37|23586.44|23466.44|23585.6|23465.6|9
1637107010000|2021-11-16 23:56:50|23585.84|23465.84|23581.96|23461.96|23585.84|23465.84|23581.96|23461.96|10
1637107020000|2021-11-16 23:57:00|23582.4|23462.4|23580.79|23460.79|23582.4|23462.4|23580.79|23460.79|10
1637107030000|2021-11-16 23:57:10|23579.57|23459.57|23569.16|23449.16|23579.57|23459.57|23569.16|23449.16|10
1637107040000|2021-11-16 23:57:20|23568.44|23448.44|23559.71|23439.71|23568.44|23448.44|23559.71|23439.71|10
1637107050000|2021-11-16 23:57:30|23559.46|23439.46|23558.2|23438.2|23559.92|23439.92|23558.2|23438.2|10
1637107060000|2021-11-16 23:57:40|23558.48|23438.48|23562.83|23442.83|23562.83|23442.83|23558.48|23438.48|9
1637107070000|2021-11-16 23:57:50|23563.6|23443.6|23565.49|23445.49|23566.45|23446.45|23563.6|23443.6|10
1637107080000|2021-11-16 23:58:00|23564.29|23444.29|23560.35|23440.35|23564.29|23444.29|23560.35|23440.35|10
1637107090000|2021-11-16 23:58:10|23560.22|23440.22|23557.72|23437.72|23560.75|23440.75|23557.72|23437.72|10
1637107100000|2021-11-16 23:58:20|23558|23438|23554.65|23434.65|23558|23438|23554.65|23434.65|10
1637107110000|2021-11-16 23:58:30|23555.38|23435.38|23551.21|23431.21|23555.38|23435.38|23551.21|23431.21|9
1637107120000|2021-11-16 23:58:40|23551.12|23431.12|23550.66|23430.66|23551.12|23431.12|23550.61|23430.61|10
1637107130000|2021-11-16 23:58:50|23550.43|23430.43|23548.05|23428.05|23550.43|23430.43|23547.99|23427.99|10
1637107140000|2021-11-16 23:59:00|23547.34|23427.34|23546.46|23426.46|23547.45|23427.45|23546.14|23426.14|10
1637107150000|2021-11-16 23:59:10|23545.65|23425.65|23544.63|23424.63|23545.65|23425.65|23544.61|23424.61|9
1637107160000|2021-11-16 23:59:20|23544.19|23424.19|23543.75|23423.75|23544.2|23424.2|23542.99|23422.99|10
1637107170000|2021-11-16 23:59:30|23543.37|23423.37|23540.64|23420.64|23545.07|23425.07|23540.64|23420.64|10
1637107180000|2021-11-16 23:59:40|23540.2|23420.2|23536.52|23416.52|23540.2|23420.2|23535.19|23415.19|10
1637107190000|2021-11-16 23:59:50|23536.56|23416.56|23538.4|23418.4|23538.4|23418.4|23535.35|23415.35|10
1637107200000|2021-11-17 00:00:00|23538.42|23418.42|23538.96|23418.96|23540.74|23420.74|23538.42|23418.42|10
1637107210000|2021-11-17 00:00:10|23539.14|23419.14|23532.12|23412.12|23539.77|23419.77|23532.12|23412.12|10
1637107220000|2021-11-17 00:00:20|23532.67|23412.67|23528.6|23408.6|23532.67|23412.67|23528.22|23408.22|10
1637107230000|2021-11-17 00:00:30|23528.01|23408.01|23527.1|23407.1|23528.88|23408.88|23525.43|23405.43|10
1637107240000|2021-11-17 00:00:40|23525.96|23405.96|23523.26|23403.26|23526.12|23406.12|23523.26|23403.26|9
1637107250000|2021-11-17 00:00:50|23523.87|23403.87|23532.67|23412.67|23532.67|23412.67|23523.87|23403.87|10
1637107260000|2021-11-17 00:01:00|23533.37|23413.37|23546.97|23426.97|23546.97|23426.97|23532.69|23412.69|10
1637107270000|2021-11-17 00:01:10|23547.65|23427.65|23560.1|23440.1|23560.1|23440.1|23547.65|23427.65|10
1637107280000|2021-11-17 00:01:20|23560.93|23440.93|23573.08|23453.08|23573.08|23453.08|23560.93|23440.93|10
1637107290000|2021-11-17 00:01:30|23576.25|23456.25|23584.75|23464.75|23584.9|23464.9|23576.25|23456.25|10
1637107300000|2021-11-17 00:01:40|23585.65|23465.65|23593.05|23473.05|23593.05|23473.05|23584.29|23464.29|10
1637107310000|2021-11-17 00:01:50|23593.17|23473.17|23598.29|23478.29|23598.29|23478.29|23591.86|23471.86|10
1637107320000|2021-11-17 00:02:00|23598.53|23478.53|23602.01|23482.01|23602.01|23482.01|23598.33|23478.33|10
1637107330000|2021-11-17 00:02:10|23601.03|23481.03|23600.1|23480.1|23601.59|23481.59|23600.1|23480.1|10
1637107340000|2021-11-17 00:02:20|23597.89|23477.89|23588.62|23468.62|23597.89|23477.89|23588.62|23468.62|10
1637107350000|2021-11-17 00:02:30|23586.19|23466.19|23569.3|23449.3|23586.19|23466.19|23569.3|23449.3|9
1637107360000|2021-11-17 00:02:40|23565.82|23445.82|23545.93|23425.93|23565.82|23445.82|23545.62|23425.62|10
1637107370000|2021-11-17 00:02:50|23545.92|23425.92|23536.06|23416.06|23546.17|23426.17|23536.06|23416.06|10
1637107380000|2021-11-17 00:03:00|23535.69|23415.69|23514.81|23394.81|23535.69|23415.69|23514.81|23394.81|10
1637107390000|2021-11-17 00:03:10|23514.16|23394.16|23507.45|23387.45|23514.16|23394.16|23507.45|23387.45|10
1637107400000|2021-11-17 00:03:20|23507.75|23387.75|23491.48|23371.48|23507.75|23387.75|23491.48|23371.48|10
1637107410000|2021-11-17 00:03:30|23489.4|23369.4|23488.69|23368.69|23489.4|23369.4|23486.07|23366.07|10
1637107420000|2021-11-17 00:03:40|23489.91|23369.91|23487.77|23367.77|23490.51|23370.51|23486.77|23366.77|10
1637107430000|2021-11-17 00:03:50|23487.31|23367.31|23483.26|23363.26|23490.29|23370.29|23483.26|23363.26|10
1637107440000|2021-11-17 00:04:00|23483.24|23363.24|23471.98|23351.98|23483.24|23363.24|23470.82|23350.82|10
1637107450000|2021-11-17 00:04:10|23472.41|23352.41|23463.38|23343.38|23472.41|23352.41|23463.38|23343.38|10
1637107460000|2021-11-17 00:04:20|23457.59|23337.59|23452.33|23332.33|23457.59|23337.59|23452.27|23332.27|10
1637107470000|2021-11-17 00:04:30|23453.76|23333.76|23459.17|23339.17|23459.17|23339.17|23453.56|23333.56|10
1637107480000|2021-11-17 00:04:40|23459.5|23339.5|23460.6|23340.6|23460.6|23340.6|23459.34|23339.34|10
1637107490000|2021-11-17 00:04:50|23460.18|23340.18|23463.17|23343.17|23464.29|23344.29|23460.12|23340.12|10
1637107500000|2021-11-17 00:05:00|23461.42|23341.42|23443.42|23323.42|23461.42|23341.42|23443.42|23323.42|10
1637107510000|2021-11-17 00:05:10|23443.57|23323.57|23443.72|23323.72|23443.72|23323.72|23439.57|23319.57|10
1637107520000|2021-11-17 00:05:20|23444.81|23324.81|23450.7|23330.7|23450.7|23330.7|23443.41|23323.41|10
1637107530000|2021-11-17 00:05:30|23451.09|23331.09|23456.67|23336.67|23456.93|23336.93|23451.09|23331.09|10
1637107540000|2021-11-17 00:05:40|23458.03|23338.03|23459.51|23339.51|23460.31|23340.31|23458.03|23338.03|10
1637107550000|2021-11-17 00:05:50|23459.45|23339.45|23462.6|23342.6|23462.87|23342.87|23458.86|23338.86|10
1637107560000|2021-11-17 00:06:00|23463.54|23343.54|23469.5|23349.5|23469.5|23349.5|23463.54|23343.54|10
1637107570000|2021-11-17 00:06:10|23470.2|23350.2|23472.85|23352.85|23472.85|23352.85|23469.53|23349.53|10
1637107580000|2021-11-17 00:06:20|23473.85|23353.85|23478.27|23358.27|23478.27|23358.27|23473.85|23353.85|10
1637107590000|2021-11-17 00:06:30|23478.86|23358.86|23477.21|23357.21|23480.53|23360.53|23477.21|23357.21|10
1637107600000|2021-11-17 00:06:40|23476.53|23356.53|23463.05|23343.05|23476.53|23356.53|23463.05|23343.05|10
1637107610000|2021-11-17 00:06:50|23460.5|23340.5|23452.03|23332.03|23460.5|23340.5|23451.69|23331.69|10
1637107620000|2021-11-17 00:07:00|23452.44|23332.44|23451.03|23331.03|23452.87|23332.87|23450.91|23330.91|10
1637107630000|2021-11-17 00:07:10|23451.59|23331.59|23455.75|23335.75|23455.75|23335.75|23451.44|23331.44|10
1637107640000|2021-11-17 00:07:20|23456.02|23336.02|23461.34|23341.34|23461.34|23341.34|23455.97|23335.97|10
1637107650000|2021-11-17 00:07:30|23461.19|23341.19|23459.03|23339.03|23461.4|23341.4|23459.03|23339.03|10
1637107660000|2021-11-17 00:07:40|23458.47|23338.47|23457.38|23337.38|23458.99|23338.99|23457.33|23337.33|10
1637107670000|2021-11-17 00:07:50|23457.17|23337.17|23458.26|23338.26|23458.26|23338.26|23455.4|23335.4|10
1637107680000|2021-11-17 00:08:00|23458.29|23338.29|23465.54|23345.54|23465.54|23345.54|23458.29|23338.29|9
1637107690000|2021-11-17 00:08:10|23465.79|23345.79|23475.16|23355.16|23475.16|23355.16|23465.6|23345.6|10
1637107700000|2021-11-17 00:08:20|23474.97|23354.97|23483.11|23363.11|23483.11|23363.11|23474.97|23354.97|10
1637107710000|2021-11-17 00:08:30|23485.34|23365.34|23500.33|23380.33|23500.33|23380.33|23484.91|23364.91|10
1637107720000|2021-11-17 00:08:40|23502.61|23382.61|23523.26|23403.26|23523.26|23403.26|23502.61|23382.61|10
1637107730000|2021-11-17 00:08:50|23523.9|23403.9|23541.96|23421.96|23541.96|23421.96|23523.9|23403.9|10
1637107740000|2021-11-17 00:09:00|23542.77|23422.77|23556.43|23436.43|23556.43|23436.43|23542.42|23422.42|10
1637107750000|2021-11-17 00:09:10|23558.66|23438.66|23572.96|23452.96|23574.93|23454.93|23558.66|23438.66|10
1637107760000|2021-11-17 00:09:20|23572.69|23452.69|23579.58|23459.58|23579.86|23459.86|23572.69|23452.69|10
1637107770000|2021-11-17 00:09:30|23580.08|23460.08|23579.46|23459.46|23581.95|23461.95|23579.32|23459.32|10
1637107780000|2021-11-17 00:09:40|23580.03|23460.03|23586.05|23466.05|23586.05|23466.05|23580.03|23460.03|10
1637107790000|2021-11-17 00:09:50|23586.83|23466.83|23593.13|23473.13|23593.13|23473.13|23586.83|23466.83|10
1637107800000|2021-11-17 00:10:00|23593.47|23473.47|23618.58|23498.58|23618.58|23498.58|23593.47|23473.47|9
1637107810000|2021-11-17 00:10:10|23619.51|23499.51|23622.28|23502.28|23622.28|23502.28|23618.87|23498.87|10
1637107820000|2021-11-17 00:10:20|23623.18|23503.18|23633.26|23513.26|23633.26|23513.26|23623.18|23503.18|10
1637107830000|2021-11-17 00:10:30|23633.27|23513.27|23650.51|23530.51|23650.87|23530.87|23633.27|23513.27|10
1637107840000|2021-11-17 00:10:40|23650.85|23530.85|23658.57|23538.57|23658.57|23538.57|23650.85|23530.85|10
1637107850000|2021-11-17 00:10:50|23660.31|23540.31|23658.58|23538.58|23660.31|23540.31|23654.99|23534.99|10
1637107860000|2021-11-17 00:11:00|23658.62|23538.62|23669.53|23549.53|23669.53|23549.53|23658.62|23538.62|10
1637107870000|2021-11-17 00:11:10|23670.97|23550.97|23674.14|23554.14|23675.42|23555.42|23670.97|23550.97|10
1637107880000|2021-11-17 00:11:20|23674.04|23554.04|23674.28|23554.28|23674.28|23554.28|23672.64|23552.64|10
1637107890000|2021-11-17 00:11:30|23675.71|23555.71|23674.89|23554.89|23676.55|23556.55|23674.54|23554.54|9
1637107900000|2021-11-17 00:11:40|23674.06|23554.06|23660.2|23540.2|23674.06|23554.06|23660.2|23540.2|10
1637107910000|2021-11-17 00:11:50|23657.81|23537.81|23652.18|23532.18|23657.81|23537.81|23651.38|23531.38|10
1637107920000|2021-11-17 00:12:00|23651.96|23531.96|23656.48|23536.48|23656.54|23536.54|23651.96|23531.96|10
1637107930000|2021-11-17 00:12:10|23657.52|23537.52|23656.04|23536.04|23658.13|23538.13|23656.04|23536.04|10
1637107940000|2021-11-17 00:12:20|23656.18|23536.18|23656.85|23536.85|23657.12|23537.12|23654.42|23534.42|9
1637107950000|2021-11-17 00:12:30|23662.43|23542.43|23673.78|23553.78|23673.78|23553.78|23662.43|23542.43|10
1637107960000|2021-11-17 00:12:40|23674.55|23554.55|23681.54|23561.54|23682.82|23562.82|23674.55|23554.55|10
1637107970000|2021-11-17 00:12:50|23681.36|23561.36|23679.4|23559.4|23682.04|23562.04|23679.08|23559.08|10
1637107980000|2021-11-17 00:13:00|23679.45|23559.45|23678.73|23558.73|23680.29|23560.29|23678.73|23558.73|10
1637107990000|2021-11-17 00:13:10|23678.24|23558.24|23671.26|23551.26|23679.05|23559.05|23671.26|23551.26|10
1637108000000|2021-11-17 00:13:20|23668.49|23548.49|23664.33|23544.33|23668.49|23548.49|23663.36|23543.36|10
1637108010000|2021-11-17 00:13:30|23664.03|23544.03|23666.68|23546.68|23666.68|23546.68|23664.03|23544.03|10
1637108020000|2021-11-17 00:13:40|23667.24|23547.24|23666.13|23546.13|23668.42|23548.42|23666.13|23546.13|10
1637108030000|2021-11-17 00:13:50|23665.49|23545.49|23662.61|23542.61|23665.49|23545.49|23662.61|23542.61|10
1637108040000|2021-11-17 00:14:00|23662.6|23542.6|23655.47|23535.47|23662.6|23542.6|23655.47|23535.47|10
1637108050000|2021-11-17 00:14:10|23655.19|23535.19|23651.63|23531.63|23655.19|23535.19|23651.63|23531.63|10
1637108060000|2021-11-17 00:14:20|23651.05|23531.05|23646.45|23526.45|23651.05|23531.05|23646.45|23526.45|10
1637108070000|2021-11-17 00:14:30|23646.5|23526.5|23636.22|23516.22|23646.5|23526.5|23636.22|23516.22|10
1637108080000|2021-11-17 00:14:40|23636.76|23516.76|23621.15|23501.15|23636.76|23516.76|23621.03|23501.03|10
1637108090000|2021-11-17 00:14:50|23618.87|23498.87|23607.41|23487.41|23618.87|23498.87|23607.41|23487.41|9
1637108100000|2021-11-17 00:15:00|23605.44|23485.44|23595.84|23475.84|23605.44|23485.44|23595.81|23475.81|10
1637108110000|2021-11-17 00:15:10|23594.92|23474.92|23589.83|23469.83|23594.92|23474.92|23586.69|23466.69|10
1637108120000|2021-11-17 00:15:20|23589.7|23469.7|23586.59|23466.59|23590.25|23470.25|23586.27|23466.27|10
1637108130000|2021-11-17 00:15:30|23586.52|23466.52|23600.29|23480.29|23600.29|23480.29|23586.52|23466.52|10
1637108140000|2021-11-17 00:15:40|23600.13|23480.13|23610.83|23490.83|23610.83|23490.83|23598.88|23478.88|9
1637108150000|2021-11-17 00:15:50|23611.98|23491.98|23620.83|23500.83|23620.83|23500.83|23611.98|23491.98|10
1637108160000|2021-11-17 00:16:00|23621.68|23501.68|23622.3|23502.3|23625|23505|23621.68|23501.68|10
1637108170000|2021-11-17 00:16:10|23620|23500|23621.82|23501.82|23626.47|23506.47|23620|23500|10
1637108180000|2021-11-17 00:16:20|23620.52|23500.52|23616.64|23496.64|23620.87|23500.87|23616.49|23496.49|10
1637108190000|2021-11-17 00:16:30|23615.89|23495.89|23606.89|23486.89|23616.04|23496.04|23606.89|23486.89|10
1637108200000|2021-11-17 00:16:40|23603.81|23483.81|23592.48|23472.48|23603.81|23483.81|23592.48|23472.48|10
1637108210000|2021-11-17 00:16:50|23592.13|23472.13|23593.17|23473.17|23593.2|23473.2|23591.12|23471.12|10
1637108220000|2021-11-17 00:17:00|23593.05|23473.05|23583.03|23463.03|23593.32|23473.32|23583.03|23463.03|10
1637108230000|2021-11-17 00:17:10|23581.07|23461.07|23568.12|23448.12|23581.07|23461.07|23567.63|23447.63|10
1637108240000|2021-11-17 00:17:20|23568.95|23448.95|23561.25|23441.25|23568.95|23448.95|23560.4|23440.4|10
1637108250000|2021-11-17 00:17:30|23561.67|23441.67|23557.28|23437.28|23562.56|23442.56|23555.66|23435.66|10
1637108260000|2021-11-17 00:17:40|23556.16|23436.16|23545.35|23425.35|23556.62|23436.62|23545.35|23425.35|10
1637108270000|2021-11-17 00:17:50|23544.38|23424.38|23534.18|23414.18|23545.1|23425.1|23534.18|23414.18|10
1637108280000|2021-11-17 00:18:00|23534.19|23414.19|23531.42|23411.42|23534.19|23414.19|23531.42|23411.42|10
1637108290000|2021-11-17 00:18:10|23532.3|23412.3|23532.09|23412.09|23534.04|23414.04|23531.29|23411.29|9
1637108300000|2021-11-17 00:18:20|23534.31|23414.31|23538.1|23418.1|23539.34|23419.34|23534.31|23414.31|10
1637108310000|2021-11-17 00:18:30|23538.87|23418.87|23539.29|23419.29|23539.89|23419.89|23538.33|23418.33|10
1637108320000|2021-11-17 00:18:40|23538.91|23418.91|23538.07|23418.07|23539.53|23419.53|23538.07|23418.07|10
1637108330000|2021-11-17 00:18:50|23538.23|23418.23|23541.27|23421.27|23541.43|23421.43|23538.23|23418.23|10
1637108340000|2021-11-17 00:19:00|23541.36|23421.36|23542.19|23422.19|23542.19|23422.19|23539.93|23419.93|10
1637108350000|2021-11-17 00:19:10|23542.94|23422.94|23540.1|23420.1|23543.85|23423.85|23540.1|23420.1|10
1637108360000|2021-11-17 00:19:20|23540.47|23420.47|23536.85|23416.85|23540.47|23420.47|23536.44|23416.44|10
1637108370000|2021-11-17 00:19:30|23536.67|23416.67|23530.5|23410.5|23537.47|23417.47|23530.5|23410.5|10
1637108380000|2021-11-17 00:19:40|23526.21|23406.21|23516.95|23396.95|23526.21|23406.21|23516.95|23396.95|10
1637108390000|2021-11-17 00:19:50|23515.34|23395.34|23507.38|23387.38|23516.22|23396.22|23507.38|23387.38|10
1637108400000|2021-11-17 00:20:00|23505.24|23385.24|23491.55|23371.55|23505.24|23385.24|23491.55|23371.55|10
1637108410000|2021-11-17 00:20:10|23489.32|23369.32|23482.63|23362.63|23489.32|23369.32|23482.29|23362.29|10
1637108420000|2021-11-17 00:20:20|23481.69|23361.69|23475.83|23355.83|23481.69|23361.69|23475.48|23355.48|10
1637108430000|2021-11-17 00:20:30|23475.56|23355.56|23476.72|23356.72|23479.49|23359.49|23475.56|23355.56|10
1637108440000|2021-11-17 00:20:40|23478.1|23358.1|23475.83|23355.83|23478.46|23358.46|23475.83|23355.83|9
1637108450000|2021-11-17 00:20:50|23475.24|23355.24|23463.45|23343.45|23475.24|23355.24|23463.45|23343.45|10
1637108460000|2021-11-17 00:21:00|23461.16|23341.16|23445.59|23325.59|23461.16|23341.16|23444.91|23324.91|10
1637108470000|2021-11-17 00:21:10|23446.73|23326.73|23447.39|23327.39|23448.08|23328.08|23446.73|23326.73|10
1637108480000|2021-11-17 00:21:20|23448.34|23328.34|23450.38|23330.38|23451.45|23331.45|23448.34|23328.34|10
1637108490000|2021-11-17 00:21:30|23449.8|23329.8|23451.71|23331.71|23451.71|23331.71|23449.8|23329.8|10
1637108500000|2021-11-17 00:21:40|23452.41|23332.41|23467.55|23347.55|23467.55|23347.55|23452.41|23332.41|10
1637108510000|2021-11-17 00:21:50|23471.1|23351.1|23471.54|23351.54|23476.25|23356.25|23471.1|23351.1|10
1637108520000|2021-11-17 00:22:00|23471.36|23351.36|23462.69|23342.69|23471.36|23351.36|23461.2|23341.2|10
1637108530000|2021-11-17 00:22:10|23462.3|23342.3|23465.82|23345.82|23467.07|23347.07|23462.3|23342.3|10
1637108540000|2021-11-17 00:22:20|23466.14|23346.14|23464.72|23344.72|23467.32|23347.32|23464.69|23344.69|10
1637108550000|2021-11-17 00:22:30|23465.13|23345.13|23457.23|23337.23|23465.13|23345.13|23457.23|23337.23|10
1637108560000|2021-11-17 00:22:40|23455.49|23335.49|23454.25|23334.25|23455.49|23335.49|23453.68|23333.68|10
1637108570000|2021-11-17 00:22:50|23453.69|23333.69|23451.69|23331.69|23454.1|23334.1|23451.69|23331.69|10
1637108580000|2021-11-17 00:23:00|23452.11|23332.11|23451.65|23331.65|23453.22|23333.22|23451.65|23331.65|10
1637108590000|2021-11-17 00:23:10|23451.73|23331.73|23449.81|23329.81|23451.73|23331.73|23449.51|23329.51|10
1637108600000|2021-11-17 00:23:20|23448.85|23328.85|23445.51|23325.51|23448.89|23328.89|23445.51|23325.51|10
1637108610000|2021-11-17 00:23:30|23444.61|23324.61|23440.4|23320.4|23444.61|23324.61|23440.4|23320.4|10
1637108620000|2021-11-17 00:23:40|23439.95|23319.95|23424.6|23304.6|23439.95|23319.95|23424.6|23304.6|10
1637108630000|2021-11-17 00:23:50|23421.34|23301.34|23405.41|23285.41|23422.18|23302.18|23405.41|23285.41|10
1637108640000|2021-11-17 00:24:00|23400.18|23280.18|23401.24|23281.24|23401.24|23281.24|23399.03|23279.03|9
1637108650000|2021-11-17 00:24:10|23402.46|23282.46|23404.59|23284.59|23404.78|23284.78|23402.46|23282.46|10
1637108660000|2021-11-17 00:24:20|23404.51|23284.51|23405.68|23285.68|23407.69|23287.69|23404.51|23284.51|10
1637108670000|2021-11-17 00:24:30|23407.69|23287.69|23415.33|23295.33|23415.33|23295.33|23407.69|23287.69|10
1637108680000|2021-11-17 00:24:40|23416.24|23296.24|23417.91|23297.91|23417.91|23297.91|23416.24|23296.24|10
1637108690000|2021-11-17 00:24:50|23417.9|23297.9|23419.43|23299.43|23419.43|23299.43|23417.77|23297.77|10
1637108700000|2021-11-17 00:25:00|23420.25|23300.25|23418.61|23298.61|23420.25|23300.25|23418.42|23298.42|10
1637108710000|2021-11-17 00:25:10|23419.1|23299.1|23421.67|23301.67|23421.67|23301.67|23417.92|23297.92|10
1637108720000|2021-11-17 00:25:20|23422.66|23302.66|23426.11|23306.11|23427.36|23307.36|23422.66|23302.66|9
1637108730000|2021-11-17 00:25:30|23426.47|23306.47|23427.75|23307.75|23428.33|23308.33|23426.27|23306.27|10
1637108740000|2021-11-17 00:25:40|23428.23|23308.23|23430.91|23310.91|23430.91|23310.91|23428.22|23308.22|10
1637108750000|2021-11-17 00:25:50|23430.27|23310.27|23436.85|23316.85|23436.94|23316.94|23430.27|23310.27|10
1637108760000|2021-11-17 00:26:00|23438.18|23318.18|23445.04|23325.04|23445.04|23325.04|23438.18|23318.18|10
1637108770000|2021-11-17 00:26:10|23444.99|23324.99|23448.95|23328.95|23449.25|23329.25|23444.99|23324.99|10
1637108780000|2021-11-17 00:26:20|23449.35|23329.35|23450.06|23330.06|23450.2|23330.2|23448.82|23328.82|10
1637108790000|2021-11-17 00:26:30|23450.38|23330.38|23451.11|23331.11|23452.79|23332.79|23450.38|23330.38|10
1637108800000|2021-11-17 00:26:40|23450.88|23330.88|23446.28|23326.28|23451.05|23331.05|23446.28|23326.28|10
1637108810000|2021-11-17 00:26:50|23445.57|23325.57|23449.11|23329.11|23449.33|23329.33|23445.52|23325.52|10
1637108820000|2021-11-17 00:27:00|23449.25|23329.25|23446.55|23326.55|23449.25|23329.25|23446.55|23326.55|10
1637108830000|2021-11-17 00:27:10|23446.7|23326.7|23442.98|23322.98|23446.7|23326.7|23442.98|23322.98|10
1637108840000|2021-11-17 00:27:20|23442.13|23322.13|23441.78|23321.78|23442.69|23322.69|23441.6|23321.6|10
1637108850000|2021-11-17 00:27:30|23441.65|23321.65|23440.05|23320.05|23442.56|23322.56|23439.52|23319.52|10
1637108860000|2021-11-17 00:27:40|23440.24|23320.24|23441.51|23321.51|23442.27|23322.27|23440.24|23320.24|9
1637108870000|2021-11-17 00:27:50|23441.87|23321.87|23446.69|23326.69|23446.69|23326.69|23441.87|23321.87|10
1637108880000|2021-11-17 00:28:00|23445.61|23325.61|23450.69|23330.69|23450.69|23330.69|23445.61|23325.61|8
1637108890000|2021-11-17 00:28:10|23451.4|23331.4|23455.03|23335.03|23456.5|23336.5|23451.4|23331.4|10
1637108900000|2021-11-17 00:28:20|23455.25|23335.25|23457.06|23337.06|23457.24|23337.24|23454.99|23334.99|10
1637108910000|2021-11-17 00:28:30|23457.22|23337.22|23455.69|23335.69|23457.22|23337.22|23455.47|23335.47|10
1637108920000|2021-11-17 00:28:40|23455.53|23335.53|23454.52|23334.52|23455.57|23335.57|23453.96|23333.96|10
1637108930000|2021-11-17 00:28:50|23455.47|23335.47|23457.32|23337.32|23457.32|23337.32|23455.47|23335.47|10
1637108940000|2021-11-17 00:29:00|23456.81|23336.81|23458.53|23338.53|23458.72|23338.72|23456.81|23336.81|10
1637108950000|2021-11-17 00:29:10|23459.72|23339.72|23459.34|23339.34|23460.38|23340.38|23459.13|23339.13|10
1637108960000|2021-11-17 00:29:20|23459.35|23339.35|23457.24|23337.24|23459.35|23339.35|23456.9|23336.9|9
1637108970000|2021-11-17 00:29:30|23457.03|23337.03|23455.39|23335.39|23458.5|23338.5|23455.39|23335.39|10
1637108980000|2021-11-17 00:29:40|23454.95|23334.95|23449.06|23329.06|23454.95|23334.95|23449.06|23329.06|10
1637108990000|2021-11-17 00:29:50|23447.75|23327.75|23442.78|23322.78|23447.75|23327.75|23442.48|23322.48|9
1637109000000|2021-11-17 00:30:00|23441.61|23321.61|23438.96|23318.96|23441.61|23321.61|23438.85|23318.85|10
1637109010000|2021-11-17 00:30:10|23436.96|23316.96|23439.28|23319.28|23439.28|23319.28|23434.62|23314.62|10
1637109020000|2021-11-17 00:30:20|23445.74|23325.74|23453.73|23333.73|23453.73|23333.73|23445.74|23325.74|10
1637109030000|2021-11-17 00:30:30|23454.67|23334.67|23455.46|23335.46|23457.38|23337.38|23454.59|23334.59|10
1637109040000|2021-11-17 00:30:40|23453.35|23333.35|23449.51|23329.51|23453.56|23333.56|23449.51|23329.51|9
1637109050000|2021-11-17 00:30:50|23449.67|23329.67|23445.73|23325.73|23449.67|23329.67|23445.73|23325.73|10
1637109060000|2021-11-17 00:31:00|23446.46|23326.46|23440.99|23320.99|23446.46|23326.46|23440.99|23320.99|10
1637109070000|2021-11-17 00:31:10|23440.81|23320.81|23430.08|23310.08|23440.81|23320.81|23430.08|23310.08|10
1637109080000|2021-11-17 00:31:20|23428.97|23308.97|23427|23307|23428.99|23308.99|23425.98|23305.98|10
1637109090000|2021-11-17 00:31:30|23426.2|23306.2|23429.17|23309.17|23429.17|23309.17|23425.49|23305.49|10
1637109100000|2021-11-17 00:31:40|23428.87|23308.87|23424.01|23304.01|23428.87|23308.87|23424.01|23304.01|10
1637109110000|2021-11-17 00:31:50|23423.18|23303.18|23425.72|23305.72|23425.72|23305.72|23422.83|23302.83|10
1637109120000|2021-11-17 00:32:00|23426.92|23306.92|23429.86|23309.86|23430.52|23310.52|23426.79|23306.79|9
1637109130000|2021-11-17 00:32:10|23430.12|23310.12|23433.7|23313.7|23434.25|23314.25|23430.1|23310.1|10
1637109140000|2021-11-17 00:32:20|23433.58|23313.58|23436.84|23316.84|23436.84|23316.84|23433.58|23313.58|10
1637109150000|2021-11-17 00:32:30|23438.11|23318.11|23445.42|23325.42|23445.42|23325.42|23438.11|23318.11|10
1637109160000|2021-11-17 00:32:40|23445.66|23325.66|23451.73|23331.73|23451.73|23331.73|23445.66|23325.66|10
1637109170000|2021-11-17 00:32:50|23453.52|23333.52|23459.04|23339.04|23459.15|23339.15|23453.52|23333.52|10
1637109180000|2021-11-17 00:33:00|23461.46|23341.46|23459.26|23339.26|23461.46|23341.46|23459.26|23339.26|10
1637109190000|2021-11-17 00:33:10|23459.45|23339.45|23457.21|23337.21|23459.45|23339.45|23457.04|23337.04|10
1637109200000|2021-11-17 00:33:20|23455.68|23335.68|23461.47|23341.47|23461.47|23341.47|23455.68|23335.68|10
1637109210000|2021-11-17 00:33:30|23462.38|23342.38|23464.25|23344.25|23464.25|23344.25|23462.08|23342.08|8
1637109220000|2021-11-17 00:33:40|23464.56|23344.56|23468.69|23348.69|23468.69|23348.69|23464.27|23344.27|10
1637109230000|2021-11-17 00:33:50|23471.24|23351.24|23477|23357|23477|23357|23471.24|23351.24|10
1637109240000|2021-11-17 00:34:00|23477.88|23357.88|23486.08|23366.08|23486.08|23366.08|23477.61|23357.61|10
1637109250000|2021-11-17 00:34:10|23486.12|23366.12|23496.76|23376.76|23496.76|23376.76|23486.07|23366.07|10
1637109260000|2021-11-17 00:34:20|23496.09|23376.09|23498.23|23378.23|23501.4|23381.4|23495.88|23375.88|10
1637109270000|2021-11-17 00:34:30|23497.65|23377.65|23495.17|23375.17|23497.65|23377.65|23494.43|23374.43|9
1637109280000|2021-11-17 00:34:40|23495.34|23375.34|23496.12|23376.12|23496.71|23376.71|23495.04|23375.04|10
1637109290000|2021-11-17 00:34:50|23495.43|23375.43|23494.59|23374.59|23496.11|23376.11|23493.67|23373.67|10
1637109300000|2021-11-17 00:35:00|23495.14|23375.14|23503.02|23383.02|23503.02|23383.02|23495.14|23375.14|10
1637109310000|2021-11-17 00:35:10|23503.03|23383.03|23507.58|23387.58|23507.58|23387.58|23503.03|23383.03|10
1637109320000|2021-11-17 00:35:20|23510.29|23390.29|23514.42|23394.42|23514.42|23394.42|23510.29|23390.29|10
1637109330000|2021-11-17 00:35:30|23515.36|23395.36|23516.25|23396.25|23516.78|23396.78|23514.98|23394.98|10
1637109340000|2021-11-17 00:35:40|23516.74|23396.74|23515|23395|23516.74|23396.74|23515|23395|10
1637109350000|2021-11-17 00:35:50|23515.3|23395.3|23515.21|23395.21|23516.33|23396.33|23515.21|23395.21|9
1637109360000|2021-11-17 00:36:00|23513.37|23393.37|23511.16|23391.16|23513.95|23393.95|23511.16|23391.16|10
1637109370000|2021-11-17 00:36:10|23510.94|23390.94|23509.08|23389.08|23510.94|23390.94|23508.88|23388.88|9
1637109380000|2021-11-17 00:36:20|23509.38|23389.38|23512.77|23392.77|23513.35|23393.35|23509.38|23389.38|10
1637109390000|2021-11-17 00:36:30|23512.89|23392.89|23513.87|23393.87|23514.94|23394.94|23512.89|23392.89|10
1637109400000|2021-11-17 00:36:40|23513.8|23393.8|23514.17|23394.17|23514.17|23394.17|23512.46|23392.46|9
1637109410000|2021-11-17 00:36:50|23515.63|23395.63|23515.93|23395.93|23516.79|23396.79|23515.57|23395.57|9
1637109420000|2021-11-17 00:37:00|23516.57|23396.57|23515.94|23395.94|23517.15|23397.15|23515.56|23395.56|10
1637109430000|2021-11-17 00:37:10|23515.42|23395.42|23516.73|23396.73|23516.92|23396.92|23515.15|23395.15|10
1637109440000|2021-11-17 00:37:20|23516.75|23396.75|23517.65|23397.65|23517.65|23397.65|23516.18|23396.18|9
1637109450000|2021-11-17 00:37:30|23518.25|23398.25|23516.93|23396.93|23518.26|23398.26|23516.87|23396.87|10
1637109460000|2021-11-17 00:37:40|23518.71|23398.71|23520.74|23400.74|23520.74|23400.74|23517.83|23397.83|10
1637109470000|2021-11-17 00:37:50|23521.13|23401.13|23529.94|23409.94|23529.94|23409.94|23521.13|23401.13|10
1637109480000|2021-11-17 00:38:00|23532.36|23412.36|23535.1|23415.1|23536.05|23416.05|23532.36|23412.36|10
1637109490000|2021-11-17 00:38:10|23534.99|23414.99|23532.03|23412.03|23535.68|23415.68|23531.72|23411.72|10
1637109500000|2021-11-17 00:38:20|23531.42|23411.42|23523.45|23403.45|23531.42|23411.42|23523.45|23403.45|10
1637109510000|2021-11-17 00:38:30|23522.4|23402.4|23517.35|23397.35|23522.4|23402.4|23517.35|23397.35|10
1637109520000|2021-11-17 00:38:40|23514.45|23394.45|23511.78|23391.78|23514.87|23394.87|23510.86|23390.86|10
1637109530000|2021-11-17 00:38:50|23511.91|23391.91|23507.75|23387.75|23512.15|23392.15|23507.52|23387.52|10
1637109540000|2021-11-17 00:39:00|23506.65|23386.65|23500.36|23380.36|23506.65|23386.65|23500.36|23380.36|10
1637109550000|2021-11-17 00:39:10|23498.91|23378.91|23488.61|23368.61|23498.91|23378.91|23488.61|23368.61|10
1637109560000|2021-11-17 00:39:20|23488.07|23368.07|23484.49|23364.49|23488.07|23368.07|23482.36|23362.36|10
1637109570000|2021-11-17 00:39:30|23482.48|23362.48|23467.33|23347.33|23482.48|23362.48|23467.33|23347.33|10
1637109580000|2021-11-17 00:39:40|23466.14|23346.14|23469.48|23349.48|23469.48|23349.48|23465.05|23345.05|10
1637109590000|2021-11-17 00:39:50|23469.34|23349.34|23471.7|23351.7|23472.21|23352.21|23469.34|23349.34|10
1637109600000|2021-11-17 00:40:00|23474.79|23354.79|23478.58|23358.58|23478.58|23358.58|23474.79|23354.79|10
1637109610000|2021-11-17 00:40:10|23477.74|23357.74|23475.88|23355.88|23477.74|23357.74|23475.59|23355.59|10
1637109620000|2021-11-17 00:40:20|23477.27|23357.27|23481.56|23361.56|23482.9|23362.9|23476.3|23356.3|10
1637109630000|2021-11-17 00:40:30|23481.58|23361.58|23484.03|23364.03|23484.36|23364.36|23481.58|23361.58|10
1637109640000|2021-11-17 00:40:40|23484.77|23364.77|23486.68|23366.68|23486.87|23366.87|23484.77|23364.77|10
1637109650000|2021-11-17 00:40:50|23486.46|23366.46|23492.46|23372.46|23494.08|23374.08|23486.46|23366.46|10
1637109660000|2021-11-17 00:41:00|23493.09|23373.09|23494.28|23374.28|23495.44|23375.44|23493.09|23373.09|10
1637109670000|2021-11-17 00:41:10|23494.14|23374.14|23491.31|23371.31|23494.36|23374.36|23491.31|23371.31|10
1637109680000|2021-11-17 00:41:20|23490.26|23370.26|23488.3|23368.3|23490.84|23370.84|23488.3|23368.3|9
1637109690000|2021-11-17 00:41:30|23488.13|23368.13|23481.74|23361.74|23488.13|23368.13|23481.48|23361.48|10
1637109700000|2021-11-17 00:41:40|23480.39|23360.39|23475.46|23355.46|23480.39|23360.39|23475.41|23355.41|10
1637109710000|2021-11-17 00:41:50|23474.78|23354.78|23470.12|23350.12|23474.78|23354.78|23470.12|23350.12|10
1637109720000|2021-11-17 00:42:00|23468.51|23348.51|23464.54|23344.54|23468.51|23348.51|23464.48|23344.48|10
1637109730000|2021-11-17 00:42:10|23464.62|23344.62|23461.68|23341.68|23464.62|23344.62|23461.68|23341.68|10
1637109740000|2021-11-17 00:42:20|23461.64|23341.64|23464.69|23344.69|23464.84|23344.84|23461.64|23341.64|10
1637109750000|2021-11-17 00:42:30|23464.57|23344.57|23463.77|23343.77|23465.43|23345.43|23462.96|23342.96|10
1637109760000|2021-11-17 00:42:40|23463.81|23343.81|23455.13|23335.13|23464.36|23344.36|23455.13|23335.13|10
1637109770000|2021-11-17 00:42:50|23453.93|23333.93|23442.87|23322.87|23453.93|23333.93|23442.87|23322.87|10
1637109780000|2021-11-17 00:43:00|23438.16|23318.16|23423.74|23303.74|23438.16|23318.16|23423.18|23303.18|10
1637109790000|2021-11-17 00:43:10|23420.99|23300.99|23419.64|23299.64|23423.32|23303.32|23419.64|23299.64|10
1637109800000|2021-11-17 00:43:20|23417.93|23297.93|23398.86|23278.86|23417.93|23297.93|23398.86|23278.86|10
1637109810000|2021-11-17 00:43:30|23398.34|23278.34|23387.75|23267.75|23398.34|23278.34|23387.55|23267.55|10
1637109820000|2021-11-17 00:43:40|23387.15|23267.15|23385.09|23265.09|23387.15|23267.15|23384.75|23264.75|10
1637109830000|2021-11-17 00:43:50|23386.03|23266.03|23383.75|23263.75|23386.03|23266.03|23382.83|23262.83|10
1637109840000|2021-11-17 00:44:00|23382.77|23262.77|23382.68|23262.68|23384.87|23264.87|23382.68|23262.68|10
1637109850000|2021-11-17 00:44:10|23382.08|23262.08|23375.55|23255.55|23382.08|23262.08|23375.55|23255.55|10
1637109860000|2021-11-17 00:44:20|23375.01|23255.01|23367.93|23247.93|23375.01|23255.01|23367.93|23247.93|10
1637109870000|2021-11-17 00:44:30|23367.29|23247.29|23361.04|23241.04|23367.29|23247.29|23360.07|23240.07|10
1637109880000|2021-11-17 00:44:40|23361.15|23241.15|23364.76|23244.76|23368.29|23248.29|23361.15|23241.15|10
1637109890000|2021-11-17 00:44:50|23365.67|23245.67|23368.75|23248.75|23370.59|23250.59|23365.67|23245.67|10
1637109900000|2021-11-17 00:45:00|23368.79|23248.79|23371.23|23251.23|23371.64|23251.64|23368.73|23248.73|10
1637109910000|2021-11-17 00:45:10|23371.54|23251.54|23382.46|23262.46|23382.48|23262.48|23371.54|23251.54|10
1637109920000|2021-11-17 00:45:20|23382.82|23262.82|23388.47|23268.47|23388.57|23268.57|23382.76|23262.76|10
1637109930000|2021-11-17 00:45:30|23390.64|23270.64|23390.98|23270.98|23392.1|23272.1|23390.07|23270.07|10
1637109940000|2021-11-17 00:45:40|23390.43|23270.43|23382.6|23262.6|23390.97|23270.97|23382.6|23262.6|10
1637109950000|2021-11-17 00:45:50|23382.68|23262.68|23383.93|23263.93|23384.35|23264.35|23382.18|23262.18|10
1637109960000|2021-11-17 00:46:00|23383.12|23263.12|23379.78|23259.78|23383.12|23263.12|23379.19|23259.19|10
1637109970000|2021-11-17 00:46:10|23379.67|23259.67|23378.43|23258.43|23379.67|23259.67|23377.23|23257.23|10
1637109980000|2021-11-17 00:46:20|23379.15|23259.15|23380.53|23260.53|23380.88|23260.88|23379.15|23259.15|10
1637109990000|2021-11-17 00:46:30|23380.33|23260.33|23380.51|23260.51|23383.38|23263.38|23380.33|23260.33|10
1637110000000|2021-11-17 00:46:40|23380.61|23260.61|23372.58|23252.58|23380.61|23260.61|23372.58|23252.58|10
1637110010000|2021-11-17 00:46:50|23370.13|23250.13|23349.55|23229.55|23370.13|23250.13|23349.55|23229.55|10
1637110020000|2021-11-17 00:47:00|23349.2|23229.2|23348.85|23228.85|23349.41|23229.41|23347.8|23227.8|10
1637110030000|2021-11-17 00:47:10|23348.07|23228.07|23349.45|23229.45|23349.55|23229.55|23348|23228|10
1637110040000|2021-11-17 00:47:20|23350|23230|23355.71|23235.71|23356.28|23236.28|23350|23230|9
1637110050000|2021-11-17 00:47:30|23356.19|23236.19|23359.76|23239.76|23359.76|23239.76|23356.19|23236.19|10
1637110060000|2021-11-17 00:47:40|23359.73|23239.73|23353.67|23233.67|23360.04|23240.04|23353.67|23233.67|10
1637110070000|2021-11-17 00:47:50|23353.82|23233.82|23351.57|23231.57|23353.89|23233.89|23351.57|23231.57|10
1637110080000|2021-11-17 00:48:00|23351.51|23231.51|23345.59|23225.59|23351.51|23231.51|23345.3|23225.3|10
1637110090000|2021-11-17 00:48:10|23345.2|23225.2|23341.29|23221.29|23345.2|23225.2|23339.89|23219.89|10
1637110100000|2021-11-17 00:48:20|23341.7|23221.7|23337.36|23217.36|23341.7|23221.7|23336.73|23216.73|10
1637110110000|2021-11-17 00:48:30|23336.92|23216.92|23335.96|23215.96|23337.26|23217.26|23335.36|23215.36|10
1637110120000|2021-11-17 00:48:40|23335.11|23215.11|23333.64|23213.64|23335.11|23215.11|23332.96|23212.96|9
1637110130000|2021-11-17 00:48:50|23335.28|23215.28|23332.57|23212.57|23335.72|23215.72|23332.57|23212.57|10
1637110140000|2021-11-17 00:49:00|23332.09|23212.09|23328.77|23208.77|23332.09|23212.09|23328.77|23208.77|10
1637110150000|2021-11-17 00:49:10|23329.88|23209.88|23318.01|23198.01|23329.88|23209.88|23318.01|23198.01|10
1637110160000|2021-11-17 00:49:20|23317.14|23197.14|23309.63|23189.63|23317.14|23197.14|23309.63|23189.63|10
1637110170000|2021-11-17 00:49:30|23310.31|23190.31|23307.58|23187.58|23310.41|23190.41|23307|23187|9
1637110180000|2021-11-17 00:49:40|23307.45|23187.45|23301.63|23181.63|23307.54|23187.54|23300.75|23180.75|9
1637110190000|2021-11-17 00:49:50|23299.11|23179.11|23293.68|23173.68|23299.11|23179.11|23293.68|23173.68|9
1637110200000|2021-11-17 00:50:00|23293.5|23173.5|23292.08|23172.08|23293.5|23173.5|23289.86|23169.86|10
1637110210000|2021-11-17 00:50:10|23292.9|23172.9|23302.09|23182.09|23302.09|23182.09|23292.64|23172.64|10
1637110220000|2021-11-17 00:50:20|23302.35|23182.35|23309.71|23189.71|23309.71|23189.71|23302.35|23182.35|10
1637110230000|2021-11-17 00:50:30|23310.31|23190.31|23306.4|23186.4|23310.31|23190.31|23306.4|23186.4|10
1637110240000|2021-11-17 00:50:40|23305.74|23185.74|23302.95|23182.95|23305.74|23185.74|23300.89|23180.89|10
1637110250000|2021-11-17 00:50:50|23302.21|23182.21|23304.59|23184.59|23305.26|23185.26|23302.21|23182.21|10
1637110260000|2021-11-17 00:51:00|23304.31|23184.31|23302.71|23182.71|23304.31|23184.31|23302.71|23182.71|10
1637110270000|2021-11-17 00:51:10|23302.85|23182.85|23304.28|23184.28|23304.28|23184.28|23302.19|23182.19|10
1637110280000|2021-11-17 00:51:20|23304.7|23184.7|23311.22|23191.22|23311.22|23191.22|23304.7|23184.7|10
1637110290000|2021-11-17 00:51:30|23310.96|23190.96|23315.81|23195.81|23315.81|23195.81|23310.96|23190.96|10
1637110300000|2021-11-17 00:51:40|23316.45|23196.45|23320.23|23200.23|23320.23|23200.23|23315.53|23195.53|10
1637110310000|2021-11-17 00:51:50|23320.48|23200.48|23321.86|23201.86|23322.18|23202.18|23320.47|23200.47|10
1637110320000|2021-11-17 00:52:00|23322.11|23202.11|23322.2|23202.2|23323.43|23203.43|23321.56|23201.56|10
1637110330000|2021-11-17 00:52:10|23322.07|23202.07|23321.59|23201.59|23323.47|23203.47|23321.45|23201.45|10
1637110340000|2021-11-17 00:52:20|23320.43|23200.43|23316.82|23196.82|23320.43|23200.43|23314.91|23194.91|10
1637110350000|2021-11-17 00:52:30|23316.17|23196.17|23316.41|23196.41|23318.02|23198.02|23316.06|23196.06|10
1637110360000|2021-11-17 00:52:40|23315.9|23195.9|23312.48|23192.48|23316.26|23196.26|23312.48|23192.48|9
1637110370000|2021-11-17 00:52:50|23312.11|23192.11|23309.12|23189.12|23312.21|23192.21|23309.12|23189.12|10
1637110380000|2021-11-17 00:53:00|23308.67|23188.67|23311.28|23191.28|23311.28|23191.28|23308.67|23188.67|10
1637110390000|2021-11-17 00:53:10|23310.76|23190.76|23316.11|23196.11|23316.11|23196.11|23310.76|23190.76|10
1637110400000|2021-11-17 00:53:20|23316.27|23196.27|23321.69|23201.69|23321.69|23201.69|23316.27|23196.27|10
1637110410000|2021-11-17 00:53:30|23323.33|23203.33|23327.23|23207.23|23327.23|23207.23|23323.33|23203.33|10
1637110420000|2021-11-17 00:53:40|23326.77|23206.77|23332.01|23212.01|23332.01|23212.01|23326.77|23206.77|10
1637110430000|2021-11-17 00:53:50|23331.93|23211.93|23332.33|23212.33|23334.88|23214.88|23331.7|23211.7|9
1637110440000|2021-11-17 00:54:00|23331.03|23211.03|23334.65|23214.65|23334.65|23214.65|23330.4|23210.4|10
1637110450000|2021-11-17 00:54:10|23334.71|23214.71|23339.42|23219.42|23339.42|23219.42|23334.71|23214.71|10
1637110460000|2021-11-17 00:54:20|23339.2|23219.2|23339.98|23219.98|23340.84|23220.84|23339.2|23219.2|10
1637110470000|2021-11-17 00:54:30|23340.37|23220.37|23342.49|23222.49|23342.98|23222.98|23340.37|23220.37|9
1637110480000|2021-11-17 00:54:40|23342.46|23222.46|23343.3|23223.3|23343.33|23223.33|23342.34|23222.34|9
1637110490000|2021-11-17 00:54:50|23343.43|23223.43|23342.21|23222.21|23343.69|23223.69|23342.21|23222.21|10
1637110500000|2021-11-17 00:55:00|23341.92|23221.92|23336.13|23216.13|23342|23222|23336.13|23216.13|10
1637110510000|2021-11-17 00:55:10|23336.63|23216.63|23341.23|23221.23|23341.23|23221.23|23336.63|23216.63|10
1637110520000|2021-11-17 00:55:20|23341.14|23221.14|23343.56|23223.56|23343.56|23223.56|23339.56|23219.56|10
1637110530000|2021-11-17 00:55:30|23343.74|23223.74|23344.16|23224.16|23345.88|23225.88|23342.56|23222.56|10
1637110540000|2021-11-17 00:55:40|23344.46|23224.46|23347.08|23227.08|23347.08|23227.08|23342.93|23222.93|10
1637110550000|2021-11-17 00:55:50|23347.65|23227.65|23350.14|23230.14|23351|23231|23347.65|23227.65|10
1637110560000|2021-11-17 00:56:00|23353.31|23233.31|23380.95|23260.95|23380.95|23260.95|23353.31|23233.31|10
1637110570000|2021-11-17 00:56:10|23381.94|23261.94|23389.07|23269.07|23389.54|23269.54|23381.94|23261.94|10
1637110580000|2021-11-17 00:56:20|23388.59|23268.59|23385.57|23265.57|23388.59|23268.59|23384.36|23264.36|9
1637110590000|2021-11-17 00:56:30|23384.78|23264.78|23384.42|23264.42|23385.44|23265.44|23383.67|23263.67|10
1637110600000|2021-11-17 00:56:40|23382.74|23262.74|23376.6|23256.6|23382.74|23262.74|23376.39|23256.39|10
1637110610000|2021-11-17 00:56:50|23377.08|23257.08|23371.27|23251.27|23377.08|23257.08|23371.24|23251.24|10
1637110620000|2021-11-17 00:57:00|23371.33|23251.33|23370.87|23250.87|23371.88|23251.88|23370.75|23250.75|9
1637110630000|2021-11-17 00:57:10|23370.27|23250.27|23369.97|23249.97|23371.05|23251.05|23367.87|23247.87|10
1637110640000|2021-11-17 00:57:20|23370.07|23250.07|23365.75|23245.75|23370.07|23250.07|23365.75|23245.75|10
1637110650000|2021-11-17 00:57:30|23365.47|23245.47|23370.02|23250.02|23370.02|23250.02|23364.94|23244.94|10
1637110660000|2021-11-17 00:57:40|23370.29|23250.29|23372.45|23252.45|23372.75|23252.75|23370.29|23250.29|10
1637110670000|2021-11-17 00:57:50|23373.23|23253.23|23373.55|23253.55|23374.14|23254.14|23371.48|23251.48|10
1637110680000|2021-11-17 00:58:00|23373.74|23253.74|23377.26|23257.26|23377.26|23257.26|23373.74|23253.74|10
1637110690000|2021-11-17 00:58:10|23377.41|23257.41|23387.84|23267.84|23388.33|23268.33|23377.41|23257.41|10
1637110700000|2021-11-17 00:58:20|23389.27|23269.27|23400.6|23280.6|23401.27|23281.27|23389.27|23269.27|10
1637110710000|2021-11-17 00:58:30|23399.96|23279.96|23394.52|23274.52|23400.37|23280.37|23394.47|23274.47|10
1637110720000|2021-11-17 00:58:40|23394.64|23274.64|23395.55|23275.55|23395.55|23275.55|23394.08|23274.08|10
1637110730000|2021-11-17 00:58:50|23396.15|23276.15|23394.98|23274.98|23396.66|23276.66|23394.63|23274.63|10
1637110740000|2021-11-17 00:59:00|23394.94|23274.94|23384.18|23264.18|23394.94|23274.94|23384.18|23264.18|10
1637110750000|2021-11-17 00:59:10|23382.82|23262.82|23382.48|23262.48|23383.6|23263.6|23380.97|23260.97|10
1637110760000|2021-11-17 00:59:20|23382.63|23262.63|23383.11|23263.11|23383.32|23263.32|23382.52|23262.52|10
1637110770000|2021-11-17 00:59:30|23383.21|23263.21|23383.73|23263.73|23383.86|23263.86|23383.09|23263.09|10
1637110780000|2021-11-17 00:59:40|23384.67|23264.67|23387.06|23267.06|23387.29|23267.29|23384.18|23264.18|10
1637110790000|2021-11-17 00:59:50|23387.18|23267.18|23385.76|23265.76|23388.63|23268.63|23385.44|23265.44|10
1637110800000|2021-11-17 01:00:00|23385.37|23265.37|23375.95|23255.95|23385.37|23265.37|23375.56|23255.56|10
1637110810000|2021-11-17 01:00:10|23375.1|23255.1|23380.41|23260.41|23380.41|23260.41|23375.1|23255.1|9
1637110820000|2021-11-17 01:00:20|23380.42|23260.42|23385.77|23265.77|23385.77|23265.77|23380.42|23260.42|9
1637110830000|2021-11-17 01:00:30|23386.97|23266.97|23388.77|23268.77|23389.46|23269.46|23386.97|23266.97|10
1637110840000|2021-11-17 01:00:40|23389.43|23269.43|23393.55|23273.55|23393.9|23273.9|23389.17|23269.17|9
1637110850000|2021-11-17 01:00:50|23393.32|23273.32|23394.55|23274.55|23395.31|23275.31|23393.32|23273.32|10
1637110860000|2021-11-17 01:01:00|23394.54|23274.54|23404.95|23284.95|23404.95|23284.95|23394.53|23274.53|10
1637110870000|2021-11-17 01:01:10|23406.46|23286.46|23418.16|23298.16|23418.16|23298.16|23406.46|23286.46|10
1637110880000|2021-11-17 01:01:20|23418.56|23298.56|23425.91|23305.91|23426.27|23306.27|23418.49|23298.49|10
1637110890000|2021-11-17 01:01:30|23426.16|23306.16|23431.11|23311.11|23431.59|23311.59|23426.16|23306.16|10
1637110900000|2021-11-17 01:01:40|23431.8|23311.8|23433.82|23313.82|23433.82|23313.82|23431.28|23311.28|10
1637110910000|2021-11-17 01:01:50|23434.25|23314.25|23435.59|23315.59|23435.95|23315.95|23432.98|23312.98|10
1637110920000|2021-11-17 01:02:00|23435.37|23315.37|23431.48|23311.48|23435.37|23315.37|23431.48|23311.48|10
1637110930000|2021-11-17 01:02:10|23431.38|23311.38|23425.69|23305.69|23431.38|23311.38|23425.69|23305.69|10
1637110940000|2021-11-17 01:02:20|23425.9|23305.9|23423.9|23303.9|23426.17|23306.17|23423.89|23303.89|8
1637110950000|2021-11-17 01:02:30|23423.8|23303.8|23420.41|23300.41|23424.12|23304.12|23420.41|23300.41|10
1637110960000|2021-11-17 01:02:40|23420.75|23300.75|23420.82|23300.82|23422.01|23302.01|23420.45|23300.45|10
1637110970000|2021-11-17 01:02:50|23421.09|23301.09|23420.33|23300.33|23421.65|23301.65|23419.01|23299.01|10
1637110980000|2021-11-17 01:03:00|23419.5|23299.5|23409.6|23289.6|23419.5|23299.5|23409.6|23289.6|10
1637110990000|2021-11-17 01:03:10|23408.82|23288.82|23408.69|23288.69|23408.91|23288.91|23406.15|23286.15|10
1637111000000|2021-11-17 01:03:20|23409.41|23289.41|23409.67|23289.67|23409.75|23289.75|23408.9|23288.9|10
1637111010000|2021-11-17 01:03:30|23407.56|23287.56|23400.07|23280.07|23407.56|23287.56|23400.07|23280.07|10
1637111020000|2021-11-17 01:03:40|23398.71|23278.71|23385.37|23265.37|23398.71|23278.71|23385.16|23265.16|10
1637111030000|2021-11-17 01:03:50|23384.85|23264.85|23367.72|23247.72|23384.85|23264.85|23367.35|23247.35|10
1637111040000|2021-11-17 01:04:00|23367.3|23247.3|23364.63|23244.63|23367.3|23247.3|23363.15|23243.15|10
1637111050000|2021-11-17 01:04:10|23364.45|23244.45|23360.65|23240.65|23364.45|23244.45|23360.65|23240.65|10
1637111060000|2021-11-17 01:04:20|23360.43|23240.43|23360.6|23240.6|23361.34|23241.34|23359.43|23239.43|10
1637111070000|2021-11-17 01:04:30|23361.42|23241.42|23357.09|23237.09|23361.42|23241.42|23356.87|23236.87|10
1637111080000|2021-11-17 01:04:40|23355.44|23235.44|23357.22|23237.22|23357.74|23237.74|23355.44|23235.44|10
1637111090000|2021-11-17 01:04:50|23356.65|23236.65|23350.25|23230.25|23357.35|23237.35|23350.25|23230.25|10
1637111100000|2021-11-17 01:05:00|23348.95|23228.95|23346.98|23226.98|23349.03|23229.03|23345.72|23225.72|10
1637111110000|2021-11-17 01:05:10|23347.17|23227.17|23350.02|23230.02|23350.02|23230.02|23347.17|23227.17|10
1637111120000|2021-11-17 01:05:20|23347.91|23227.91|23354.47|23234.47|23354.47|23234.47|23347.91|23227.91|10
1637111130000|2021-11-17 01:05:30|23353.68|23233.68|23357.64|23237.64|23357.64|23237.64|23353.2|23233.2|10
1637111140000|2021-11-17 01:05:40|23357.37|23237.37|23361.62|23241.62|23361.62|23241.62|23357.37|23237.37|10
1637111150000|2021-11-17 01:05:50|23360.64|23240.64|23359.68|23239.68|23360.64|23240.64|23358.71|23238.71|10
1637111160000|2021-11-17 01:06:00|23359.48|23239.48|23357.67|23237.67|23359.48|23239.48|23357.35|23237.35|10
1637111170000|2021-11-17 01:06:10|23358.29|23238.29|23361.08|23241.08|23361.61|23241.61|23358.29|23238.29|10
1637111180000|2021-11-17 01:06:20|23360.66|23240.66|23357.97|23237.97|23360.66|23240.66|23357.84|23237.84|10
1637111190000|2021-11-17 01:06:30|23358.14|23238.14|23359.36|23239.36|23359.36|23239.36|23357.93|23237.93|10
1637111200000|2021-11-17 01:06:40|23359.5|23239.5|23352.91|23232.91|23360|23240|23352.91|23232.91|10
1637111210000|2021-11-17 01:06:50|23352.29|23232.29|23344.46|23224.46|23352.29|23232.29|23344.46|23224.46|10
1637111220000|2021-11-17 01:07:00|23341.44|23221.44|23335.11|23215.11|23341.44|23221.44|23335.11|23215.11|10
1637111230000|2021-11-17 01:07:10|23333.85|23213.85|23321.36|23201.36|23333.85|23213.85|23321.36|23201.36|10
1637111240000|2021-11-17 01:07:20|23319.82|23199.82|23312.65|23192.65|23319.82|23199.82|23312.65|23192.65|10
1637111250000|2021-11-17 01:07:30|23313.24|23193.24|23307.57|23187.57|23313.24|23193.24|23307.46|23187.46|10
1637111260000|2021-11-17 01:07:40|23307.04|23187.04|23309.01|23189.01|23311|23191|23307.04|23187.04|10
1637111270000|2021-11-17 01:07:50|23308.85|23188.85|23306.62|23186.62|23308.85|23188.85|23304.72|23184.72|10
1637111280000|2021-11-17 01:08:00|23306.84|23186.84|23307.05|23187.05|23307.13|23187.13|23304.61|23184.61|10
1637111290000|2021-11-17 01:08:10|23307.76|23187.76|23319.8|23199.8|23320.39|23200.39|23307.76|23187.76|10
1637111300000|2021-11-17 01:08:20|23321.31|23201.31|23331.31|23211.31|23331.31|23211.31|23320.36|23200.36|10
1637111310000|2021-11-17 01:08:30|23332.48|23212.48|23340.65|23220.65|23340.65|23220.65|23331.96|23211.96|10
1637111320000|2021-11-17 01:08:40|23340.2|23220.2|23339.2|23219.2|23340.51|23220.51|23337.47|23217.47|10
1637111330000|2021-11-17 01:08:50|23339.22|23219.22|23340.04|23220.04|23340.37|23220.37|23338.61|23218.61|10
1637111340000|2021-11-17 01:09:00|23340.2|23220.2|23339.56|23219.56|23340.98|23220.98|23339.04|23219.04|10
1637111350000|2021-11-17 01:09:10|23339.65|23219.65|23337.22|23217.22|23339.73|23219.73|23337.22|23217.22|10
1637111360000|2021-11-17 01:09:20|23336.95|23216.95|23335.3|23215.3|23337.12|23217.12|23335.21|23215.21|9
1637111370000|2021-11-17 01:09:30|23334.39|23214.39|23333.92|23213.92|23334.39|23214.39|23333.08|23213.08|10
1637111380000|2021-11-17 01:09:40|23334.02|23214.02|23332.62|23212.62|23334.63|23214.63|23332.62|23212.62|10
1637111390000|2021-11-17 01:09:50|23330.98|23210.98|23328.73|23208.73|23330.98|23210.98|23328.73|23208.73|10
1637111400000|2021-11-17 01:10:00|23328.04|23208.04|23322.04|23202.04|23328.21|23208.21|23322.04|23202.04|10
1637111410000|2021-11-17 01:10:10|23321.8|23201.8|23317.5|23197.5|23321.8|23201.8|23316.92|23196.92|10
1637111420000|2021-11-17 01:10:20|23315.41|23195.41|23319.26|23199.26|23319.26|23199.26|23315.41|23195.41|10
1637111430000|2021-11-17 01:10:30|23319.28|23199.28|23319.2|23199.2|23319.58|23199.58|23318.59|23198.59|9
1637111440000|2021-11-17 01:10:40|23318.57|23198.57|23314.79|23194.79|23318.57|23198.57|23314.79|23194.79|10
1637111450000|2021-11-17 01:10:50|23314.08|23194.08|23315.05|23195.05|23315.25|23195.25|23313.61|23193.61|10
1637111460000|2021-11-17 01:11:00|23315.19|23195.19|23315.24|23195.24|23315.83|23195.83|23315.1|23195.1|10
1637111470000|2021-11-17 01:11:10|23315.57|23195.57|23313.68|23193.68|23315.63|23195.63|23313.68|23193.68|10
1637111480000|2021-11-17 01:11:20|23312.98|23192.98|23314.46|23194.46|23314.46|23194.46|23312.52|23192.52|10
1637111490000|2021-11-17 01:11:30|23314.55|23194.55|23320.17|23200.17|23320.69|23200.69|23314.55|23194.55|10
1637111500000|2021-11-17 01:11:40|23321.4|23201.4|23327.38|23207.38|23327.38|23207.38|23321.4|23201.4|10
1637111510000|2021-11-17 01:11:50|23327.33|23207.33|23332.68|23212.68|23332.68|23212.68|23327.16|23207.16|10
1637111520000|2021-11-17 01:12:00|23332.48|23212.48|23335.57|23215.57|23335.57|23215.57|23332.48|23212.48|10
1637111530000|2021-11-17 01:12:10|23335.84|23215.84|23340.83|23220.83|23340.83|23220.83|23335.84|23215.84|10
1637111540000|2021-11-17 01:12:20|23341.13|23221.13|23347.49|23227.49|23347.49|23227.49|23340.53|23220.53|10
1637111550000|2021-11-17 01:12:30|23348.21|23228.21|23349.55|23229.55|23349.55|23229.55|23348.04|23228.04|10
1637111560000|2021-11-17 01:12:40|23349.61|23229.61|23352.37|23232.37|23352.37|23232.37|23349.61|23229.61|9
1637111570000|2021-11-17 01:12:50|23351.89|23231.89|23353.02|23233.02|23353.02|23233.02|23351.53|23231.53|10
1637111580000|2021-11-17 01:13:00|23352.36|23232.36|23353.2|23233.2|23353.2|23233.2|23352.36|23232.36|9
1637111590000|2021-11-17 01:13:10|23353.19|23233.19|23356.71|23236.71|23357.18|23237.18|23353.19|23233.19|10
1637111600000|2021-11-17 01:13:20|23356.69|23236.69|23362|23242|23362|23242|23356.52|23236.52|10
1637111610000|2021-11-17 01:13:30|23362.69|23242.69|23369.25|23249.25|23369.25|23249.25|23362.28|23242.28|10
1637111620000|2021-11-17 01:13:40|23369.52|23249.52|23376.55|23256.55|23376.55|23256.55|23369.52|23249.52|10
1637111630000|2021-11-17 01:13:50|23376.98|23256.98|23383.04|23263.04|23383.68|23263.68|23376.66|23256.66|10
1637111640000|2021-11-17 01:14:00|23382.57|23262.57|23383.8|23263.8|23384.85|23264.85|23382.57|23262.57|10
1637111650000|2021-11-17 01:14:10|23383.84|23263.84|23391.54|23271.54|23391.54|23271.54|23383.84|23263.84|10
1637111660000|2021-11-17 01:14:20|23391.41|23271.41|23392.72|23272.72|23393.12|23273.12|23391.41|23271.41|10
1637111670000|2021-11-17 01:14:30|23392.99|23272.99|23393.63|23273.63|23393.63|23273.63|23392.76|23272.76|10
1637111680000|2021-11-17 01:14:40|23393.67|23273.67|23396.68|23276.68|23396.68|23276.68|23393.67|23273.67|10
1637111690000|2021-11-17 01:14:50|23396.71|23276.71|23402.6|23282.6|23402.6|23282.6|23396.71|23276.71|10
1637111700000|2021-11-17 01:15:00|23402.42|23282.42|23404.16|23284.16|23404.36|23284.36|23402.25|23282.25|10
1637111710000|2021-11-17 01:15:10|23404.86|23284.86|23407.95|23287.95|23407.95|23287.95|23404.86|23284.86|10
1637111720000|2021-11-17 01:15:20|23408.21|23288.21|23409.71|23289.71|23409.86|23289.86|23407.99|23287.99|10
1637111730000|2021-11-17 01:15:30|23410.31|23290.31|23401.04|23281.04|23410.5|23290.5|23401.04|23281.04|10
1637111740000|2021-11-17 01:15:40|23400.48|23280.48|23404.22|23284.22|23404.22|23284.22|23400.16|23280.16|10
1637111750000|2021-11-17 01:15:50|23404.01|23284.01|23409.76|23289.76|23410.03|23290.03|23403.63|23283.63|10
1637111760000|2021-11-17 01:16:00|23410.83|23290.83|23416.28|23296.28|23416.28|23296.28|23410.83|23290.83|10
1637111770000|2021-11-17 01:16:10|23417.06|23297.06|23424.61|23304.61|23424.61|23304.61|23417.06|23297.06|9
1637111780000|2021-11-17 01:16:20|23424.16|23304.16|23423.06|23303.06|23424.59|23304.59|23423.06|23303.06|10
1637111790000|2021-11-17 01:16:30|23424.17|23304.17|23425.91|23305.91|23426.62|23306.62|23424.17|23304.17|9
1637111800000|2021-11-17 01:16:40|23425.87|23305.87|23428.16|23308.16|23428.16|23308.16|23425.87|23305.87|10
1637111810000|2021-11-17 01:16:50|23428.36|23308.36|23427.3|23307.3|23429.46|23309.46|23427.3|23307.3|9
1637111820000|2021-11-17 01:17:00|23426.72|23306.72|23422.89|23302.89|23426.73|23306.73|23422.89|23302.89|10
1637111830000|2021-11-17 01:17:10|23423.08|23303.08|23424.6|23304.6|23424.98|23304.98|23423.04|23303.04|10
1637111840000|2021-11-17 01:17:20|23424.73|23304.73|23425.33|23305.33|23425.75|23305.75|23424.01|23304.01|10
1637111850000|2021-11-17 01:17:30|23425.39|23305.39|23422.97|23302.97|23425.5|23305.5|23422.45|23302.45|10
1637111860000|2021-11-17 01:17:40|23424.9|23304.9|23423.51|23303.51|23424.9|23304.9|23423.24|23303.24|10
1637111870000|2021-11-17 01:17:50|23423.68|23303.68|23421.13|23301.13|23423.92|23303.92|23420.95|23300.95|9
1637111880000|2021-11-17 01:18:00|23421.3|23301.3|23419.71|23299.71|23421.3|23301.3|23419.69|23299.69|10
1637111890000|2021-11-17 01:18:10|23420.62|23300.62|23422.38|23302.38|23422.67|23302.67|23420.62|23300.62|10
1637111900000|2021-11-17 01:18:20|23421.13|23301.13|23419.89|23299.89|23421.3|23301.3|23419.89|23299.89|9
1637111910000|2021-11-17 01:18:30|23419.73|23299.73|23417.09|23297.09|23419.73|23299.73|23417.09|23297.09|10
1637111920000|2021-11-17 01:18:40|23417.1|23297.1|23414.99|23294.99|23418.08|23298.08|23414.99|23294.99|10
1637111930000|2021-11-17 01:18:50|23414.79|23294.79|23413.68|23293.68|23415.12|23295.12|23413.47|23293.47|10
1637111940000|2021-11-17 01:19:00|23413.32|23293.32|23411.45|23291.45|23413.32|23293.32|23411.45|23291.45|10
1637111950000|2021-11-17 01:19:10|23411.6|23291.6|23409.09|23289.09|23411.6|23291.6|23408.92|23288.92|10
1637111960000|2021-11-17 01:19:20|23408.37|23288.37|23406.59|23286.59|23408.37|23288.37|23405.58|23285.58|10
1637111970000|2021-11-17 01:19:30|23405.6|23285.6|23404.93|23284.93|23405.82|23285.82|23404.93|23284.93|10
1637111980000|2021-11-17 01:19:40|23405.05|23285.05|23400.05|23280.05|23405.05|23285.05|23400.05|23280.05|10
1637111990000|2021-11-17 01:19:50|23401.33|23281.33|23400.67|23280.67|23401.71|23281.71|23400.67|23280.67|9
1637112000000|2021-11-17 01:20:00|23401.03|23281.03|23395.27|23275.27|23401.03|23281.03|23395.27|23275.27|10
1637112010000|2021-11-17 01:20:10|23393.64|23273.64|23394.56|23274.56|23394.56|23274.56|23392.62|23272.62|9
1637112020000|2021-11-17 01:20:20|23394.6|23274.6|23396.59|23276.59|23396.59|23276.59|23394.6|23274.6|10
1637112030000|2021-11-17 01:20:30|23396.19|23276.19|23396.82|23276.82|23396.82|23276.82|23395.77|23275.77|10
1637112040000|2021-11-17 01:20:40|23396.69|23276.69|23396.03|23276.03|23397.12|23277.12|23393.32|23273.32|9
1637112050000|2021-11-17 01:20:50|23396.97|23276.97|23407.68|23287.68|23407.68|23287.68|23396.94|23276.94|10
1637112060000|2021-11-17 01:21:00|23409.35|23289.35|23420.51|23300.51|23420.51|23300.51|23409.35|23289.35|10
1637112070000|2021-11-17 01:21:10|23421.89|23301.89|23428.94|23308.94|23428.94|23308.94|23421.89|23301.89|10
1637112080000|2021-11-17 01:21:20|23429.74|23309.74|23434.26|23314.26|23434.5|23314.5|23428.87|23308.87|9
1637112090000|2021-11-17 01:21:30|23433.97|23313.97|23437.49|23317.49|23437.49|23317.49|23433.97|23313.97|10
1637112100000|2021-11-17 01:21:40|23437.62|23317.62|23434.35|23314.35|23437.64|23317.64|23434.35|23314.35|9
1637112110000|2021-11-17 01:21:50|23434.55|23314.55|23430.7|23310.7|23436.34|23316.34|23430.7|23310.7|10
1637112120000|2021-11-17 01:22:00|23428.74|23308.74|23426.39|23306.39|23428.74|23308.74|23425.36|23305.36|10
1637112130000|2021-11-17 01:22:10|23426.28|23306.28|23431.79|23311.79|23431.79|23311.79|23426.28|23306.28|10
1637112140000|2021-11-17 01:22:20|23431.12|23311.12|23431|23311|23431.98|23311.98|23430.86|23310.86|10
1637112150000|2021-11-17 01:22:30|23430.37|23310.37|23430.75|23310.75|23431.39|23311.39|23429.03|23309.03|10
1637112160000|2021-11-17 01:22:40|23430.8|23310.8|23434.15|23314.15|23434.18|23314.18|23430.8|23310.8|9
1637112170000|2021-11-17 01:22:50|23434.84|23314.84|23438.62|23318.62|23438.62|23318.62|23434.84|23314.84|9
1637112180000|2021-11-17 01:23:00|23439.27|23319.27|23441.87|23321.87|23441.87|23321.87|23438.63|23318.63|10
1637112190000|2021-11-17 01:23:10|23442.1|23322.1|23444.65|23324.65|23444.73|23324.73|23442.1|23322.1|10
1637112200000|2021-11-17 01:23:20|23444.66|23324.66|23445.17|23325.17|23445.99|23325.99|23444.14|23324.14|10
1637112210000|2021-11-17 01:23:30|23445.09|23325.09|23446.5|23326.5|23446.5|23326.5|23445.04|23325.04|10
1637112220000|2021-11-17 01:23:40|23446.82|23326.82|23450.08|23330.08|23450.08|23330.08|23446.67|23326.67|10
1637112230000|2021-11-17 01:23:50|23448.07|23328.07|23447.06|23327.06|23448.34|23328.34|23446.08|23326.08|10
1637112240000|2021-11-17 01:24:00|23447.41|23327.41|23451.44|23331.44|23451.44|23331.44|23447.41|23327.41|10
1637112250000|2021-11-17 01:24:10|23451.69|23331.69|23454.67|23334.67|23454.67|23334.67|23451.69|23331.69|10
1637112260000|2021-11-17 01:24:20|23454.87|23334.87|23458.07|23338.07|23458.07|23338.07|23454.87|23334.87|10
1637112270000|2021-11-17 01:24:30|23457.41|23337.41|23457.82|23337.82|23459.04|23339.04|23457.41|23337.41|10
1637112280000|2021-11-17 01:24:40|23457.66|23337.66|23456.07|23336.07|23458.2|23338.2|23456.07|23336.07|10
1637112290000|2021-11-17 01:24:50|23456.92|23336.92|23456.48|23336.48|23457.02|23337.02|23455.65|23335.65|10
1637112300000|2021-11-17 01:25:00|23457.36|23337.36|23457.34|23337.34|23457.36|23337.36|23456.68|23336.68|10
1637112310000|2021-11-17 01:25:10|23456.94|23336.94|23459.12|23339.12|23459.12|23339.12|23456.1|23336.1|10
1637112320000|2021-11-17 01:25:20|23459.85|23339.85|23461.75|23341.75|23461.75|23341.75|23459.65|23339.65|10
1637112330000|2021-11-17 01:25:30|23462.39|23342.39|23483.08|23363.08|23483.08|23363.08|23462.39|23342.39|10
1637112340000|2021-11-17 01:25:40|23482.59|23362.59|23492.76|23372.76|23492.76|23372.76|23482.59|23362.59|10
1637112350000|2021-11-17 01:25:50|23493.68|23373.68|23507.69|23387.69|23507.69|23387.69|23493.68|23373.68|10
1637112360000|2021-11-17 01:26:00|23508.03|23388.03|23515.08|23395.08|23515.37|23395.37|23508.03|23388.03|10
1637112370000|2021-11-17 01:26:10|23515.84|23395.84|23521.56|23401.56|23521.56|23401.56|23513.65|23393.65|10
1637112380000|2021-11-17 01:26:20|23525.7|23405.7|23527.05|23407.05|23527.05|23407.05|23525.64|23405.64|10
1637112390000|2021-11-17 01:26:30|23526.43|23406.43|23536.51|23416.51|23536.51|23416.51|23526.18|23406.18|10
1637112400000|2021-11-17 01:26:40|23536.05|23416.05|23539.44|23419.44|23539.44|23419.44|23535.59|23415.59|10
1637112410000|2021-11-17 01:26:50|23540.75|23420.75|23553.43|23433.43|23553.43|23433.43|23540.75|23420.75|10
1637112420000|2021-11-17 01:27:00|23556.35|23436.35|23555.99|23435.99|23557.38|23437.38|23555.31|23435.31|10
1637112430000|2021-11-17 01:27:10|23556.35|23436.35|23556.64|23436.64|23557.47|23437.47|23555.84|23435.84|10
1637112440000|2021-11-17 01:27:20|23556.43|23436.43|23556.57|23436.57|23559.58|23439.58|23556.31|23436.31|10
1637112450000|2021-11-17 01:27:30|23555.36|23435.36|23553.59|23433.59|23555.98|23435.98|23552.87|23432.87|10
1637112460000|2021-11-17 01:27:40|23553.8|23433.8|23559.4|23439.4|23559.79|23439.79|23553.8|23433.8|10
1637112470000|2021-11-17 01:27:50|23561.45|23441.45|23579.94|23459.94|23579.94|23459.94|23561.45|23441.45|10
1637112480000|2021-11-17 01:28:00|23581.07|23461.07|23582.55|23462.55|23583.62|23463.62|23580.95|23460.95|10
1637112490000|2021-11-17 01:28:10|23582.65|23462.65|23582.08|23462.08|23583.14|23463.14|23581.73|23461.73|10
1637112500000|2021-11-17 01:28:20|23581.9|23461.9|23583.58|23463.58|23583.58|23463.58|23581.33|23461.33|10
1637112510000|2021-11-17 01:28:30|23583.85|23463.85|23585.53|23465.53|23585.64|23465.64|23583.53|23463.53|10
1637112520000|2021-11-17 01:28:40|23585.63|23465.63|23584.44|23464.44|23587.09|23467.09|23584.44|23464.44|10
1637112530000|2021-11-17 01:28:50|23584.12|23464.12|23587.64|23467.64|23587.64|23467.64|23582.85|23462.85|10
1637112540000|2021-11-17 01:29:00|23588.79|23468.79|23588.43|23468.43|23589.85|23469.85|23588.43|23468.43|10
1637112550000|2021-11-17 01:29:10|23588.9|23468.9|23589.01|23469.01|23589.99|23469.99|23588.9|23468.9|10
1637112560000|2021-11-17 01:29:20|23591.65|23471.65|23593.06|23473.06|23593.06|23473.06|23590.52|23470.52|10
1637112570000|2021-11-17 01:29:30|23592.76|23472.76|23598.11|23478.11|23598.11|23478.11|23592.76|23472.76|10
1637112580000|2021-11-17 01:29:40|23598.43|23478.43|23598.11|23478.11|23598.43|23478.43|23597.56|23477.56|9
1637112590000|2021-11-17 01:29:50|23598.2|23478.2|23595.65|23475.65|23599.54|23479.54|23595.65|23475.65|9
1637112600000|2021-11-17 01:30:00|23594.79|23474.79|23595.59|23475.59|23595.59|23475.59|23591.89|23471.89|9
1637112610000|2021-11-17 01:30:10|23595.22|23475.22|23588.86|23468.86|23595.22|23475.22|23588.6|23468.6|10
1637112620000|2021-11-17 01:30:20|23587.62|23467.62|23580.89|23460.89|23587.62|23467.62|23580.89|23460.89|10
1637112630000|2021-11-17 01:30:30|23581.56|23461.56|23574.65|23454.65|23582.13|23462.13|23574.65|23454.65|10
1637112640000|2021-11-17 01:30:40|23574.37|23454.37|23568.65|23448.65|23574.37|23454.37|23568.65|23448.65|10
1637112650000|2021-11-17 01:30:50|23569.09|23449.09|23567.59|23447.59|23569.09|23449.09|23566.9|23446.9|10
1637112660000|2021-11-17 01:31:00|23568.69|23448.69|23563.85|23443.85|23568.79|23448.79|23563.85|23443.85|10
1637112670000|2021-11-17 01:31:10|23563.45|23443.45|23560.48|23440.48|23563.45|23443.45|23560.02|23440.02|10
1637112680000|2021-11-17 01:31:20|23560.54|23440.54|23560.41|23440.41|23560.68|23440.68|23559.96|23439.96|10
1637112690000|2021-11-17 01:31:30|23559.34|23439.34|23551.22|23431.22|23559.34|23439.34|23551.22|23431.22|9
1637112700000|2021-11-17 01:31:40|23551.51|23431.51|23549.29|23429.29|23551.51|23431.51|23549.29|23429.29|10
1637112710000|2021-11-17 01:31:50|23548.22|23428.22|23547.69|23427.69|23549.68|23429.68|23547.51|23427.51|10
1637112720000|2021-11-17 01:32:00|23547.13|23427.13|23541.07|23421.07|23547.13|23427.13|23541.07|23421.07|10
1637112730000|2021-11-17 01:32:10|23541.12|23421.12|23538.35|23418.35|23541.19|23421.19|23538.27|23418.27|9
1637112740000|2021-11-17 01:32:20|23537.59|23417.59|23536.78|23416.78|23537.7|23417.7|23536.16|23416.16|9
1637112750000|2021-11-17 01:32:30|23536.07|23416.07|23535.27|23415.27|23536.15|23416.15|23535.27|23415.27|9
1637112760000|2021-11-17 01:32:40|23536.19|23416.19|23538.4|23418.4|23538.4|23418.4|23535.83|23415.83|10
1637112770000|2021-11-17 01:32:50|23538.44|23418.44|23540.71|23420.71|23540.71|23420.71|23538|23418|9
1637112780000|2021-11-17 01:33:00|23540.26|23420.26|23547.36|23427.36|23547.36|23427.36|23540.26|23420.26|10
1637112790000|2021-11-17 01:33:10|23541.72|23421.72|23549.06|23429.06|23549.06|23429.06|23541.72|23421.72|10
1637112800000|2021-11-17 01:33:20|23551.66|23431.66|23565.82|23445.82|23565.82|23445.82|23551.66|23431.66|10
1637112810000|2021-11-17 01:33:30|23566.01|23446.01|23575.72|23455.72|23575.72|23455.72|23565.98|23445.98|10
1637112820000|2021-11-17 01:33:40|23577.05|23457.05|23584.9|23464.9|23584.9|23464.9|23576|23456|10
1637112830000|2021-11-17 01:33:50|23586.26|23466.26|23590.41|23470.41|23590.41|23470.41|23586.26|23466.26|10
1637112840000|2021-11-17 01:34:00|23591.06|23471.06|23595.3|23475.3|23595.58|23475.58|23591.06|23471.06|10
1637112850000|2021-11-17 01:34:10|23594.84|23474.84|23604.41|23484.41|23604.41|23484.41|23594.84|23474.84|10
1637112860000|2021-11-17 01:34:20|23605.85|23485.85|23607.96|23487.96|23608.65|23488.65|23605.85|23485.85|10
1637112870000|2021-11-17 01:34:30|23607.69|23487.69|23609.94|23489.94|23609.94|23489.94|23607.29|23487.29|10
1637112880000|2021-11-17 01:34:40|23609.37|23489.37|23612.22|23492.22|23612.22|23492.22|23609.37|23489.37|10
1637112890000|2021-11-17 01:34:50|23613.01|23493.01|23613.81|23493.81|23613.96|23493.96|23612.75|23492.75|10
1637112900000|2021-11-17 01:35:00|23612.2|23492.2|23613.77|23493.77|23614.33|23494.33|23611.88|23491.88|10
1637112910000|2021-11-17 01:35:10|23612.95|23492.95|23614.05|23494.05|23615.01|23495.01|23612.59|23492.59|10
1637112920000|2021-11-17 01:35:20|23613.99|23493.99|23611.97|23491.97|23614.39|23494.39|23611.97|23491.97|9
1637112930000|2021-11-17 01:35:30|23612.14|23492.14|23606.3|23486.3|23612.14|23492.14|23606.3|23486.3|10
1637112940000|2021-11-17 01:35:40|23605.64|23485.64|23604.72|23484.72|23605.64|23485.64|23603.03|23483.03|10
1637112950000|2021-11-17 01:35:50|23604.94|23484.94|23611|23491|23611.13|23491.13|23604.94|23484.94|10
1637112960000|2021-11-17 01:36:00|23610.98|23490.98|23613.76|23493.76|23613.76|23493.76|23610.98|23490.98|9
1637112970000|2021-11-17 01:36:10|23613.41|23493.41|23613.28|23493.28|23613.41|23493.41|23612.47|23492.47|10
1637112980000|2021-11-17 01:36:20|23613.09|23493.09|23621.36|23501.36|23621.36|23501.36|23611.69|23491.69|9
1637112990000|2021-11-17 01:36:30|23620.89|23500.89|23618.63|23498.63|23620.89|23500.89|23618.26|23498.26|9
1637113000000|2021-11-17 01:36:40|23618.51|23498.51|23619.46|23499.46|23619.65|23499.65|23617.88|23497.88|10
1637113010000|2021-11-17 01:36:50|23619.42|23499.42|23617.28|23497.28|23619.42|23499.42|23617.28|23497.28|10
1637113020000|2021-11-17 01:37:00|23616.73|23496.73|23615.58|23495.58|23617.38|23497.38|23615.58|23495.58|9
1637113030000|2021-11-17 01:37:10|23614.2|23494.2|23612.1|23492.1|23614.2|23494.2|23612.1|23492.1|9
1637113040000|2021-11-17 01:37:20|23611.65|23491.65|23610.84|23490.84|23611.65|23491.65|23609.72|23489.72|9
1637113050000|2021-11-17 01:37:30|23610.64|23490.64|23608.63|23488.63|23610.64|23490.64|23608.63|23488.63|10
1637113060000|2021-11-17 01:37:40|23608.91|23488.91|23600.59|23480.59|23608.91|23488.91|23600.59|23480.59|10
1637113070000|2021-11-17 01:37:50|23600.01|23480.01|23590.77|23470.77|23600.01|23480.01|23590.66|23470.66|10
1637113080000|2021-11-17 01:38:00|23589.9|23469.9|23589.94|23469.94|23593.89|23473.89|23589.73|23469.73|10
1637113090000|2021-11-17 01:38:10|23591.9|23471.9|23594.02|23474.02|23594.02|23474.02|23591.29|23471.29|9
1637113100000|2021-11-17 01:38:20|23594.07|23474.07|23592.74|23472.74|23594.54|23474.54|23592.74|23472.74|10
1637113110000|2021-11-17 01:38:30|23592.83|23472.83|23592.49|23472.49|23593.58|23473.58|23592.49|23472.49|10
1637113120000|2021-11-17 01:38:40|23591.98|23471.98|23589.81|23469.81|23591.98|23471.98|23589.81|23469.81|8
1637113130000|2021-11-17 01:38:50|23590.8|23470.8|23587.72|23467.72|23591.13|23471.13|23587.72|23467.72|10
1637113140000|2021-11-17 01:39:00|23587.47|23467.47|23585.21|23465.21|23587.47|23467.47|23585.21|23465.21|10
1637113150000|2021-11-17 01:39:10|23584.62|23464.62|23585.19|23465.19|23586.46|23466.46|23584.44|23464.44|9
1637113160000|2021-11-17 01:39:20|23584.57|23464.57|23579.82|23459.82|23584.57|23464.57|23579.82|23459.82|9
1637113170000|2021-11-17 01:39:30|23579.55|23459.55|23574.85|23454.85|23580.66|23460.66|23574.85|23454.85|9
1637113180000|2021-11-17 01:39:40|23574.6|23454.6|23572.76|23452.76|23574.64|23454.64|23572.76|23452.76|9
1637113190000|2021-11-17 01:39:50|23572.45|23452.45|23570.39|23450.39|23572.45|23452.45|23570.39|23450.39|10
1637113200000|2021-11-17 01:40:00|23569.96|23449.96|23571.5|23451.5|23571.5|23451.5|23569.96|23449.96|10
1637113210000|2021-11-17 01:40:10|23571.87|23451.87|23571.71|23451.71|23573.1|23453.1|23571.71|23451.71|10
1637113220000|2021-11-17 01:40:20|23570.99|23450.99|23563.91|23443.91|23570.99|23450.99|23563.81|23443.81|10
1637113230000|2021-11-17 01:40:30|23564.01|23444.01|23556.31|23436.31|23564.01|23444.01|23556.31|23436.31|9
1637113240000|2021-11-17 01:40:40|23555.54|23435.54|23554.32|23434.32|23557.27|23437.27|23554.32|23434.32|10
1637113250000|2021-11-17 01:40:50|23554.12|23434.12|23550.76|23430.76|23555.18|23435.18|23550.76|23430.76|9
1637113260000|2021-11-17 01:41:00|23550.8|23430.8|23549.38|23429.38|23552.06|23432.06|23549.38|23429.38|10
1637113270000|2021-11-17 01:41:10|23549.37|23429.37|23548.31|23428.31|23549.37|23429.37|23548.24|23428.24|9
1637113280000|2021-11-17 01:41:20|23548.48|23428.48|23549.41|23429.41|23549.41|23429.41|23548.48|23428.48|9
1637113290000|2021-11-17 01:41:30|23549.11|23429.11|23550.41|23430.41|23550.41|23430.41|23549.11|23429.11|10
1637113300000|2021-11-17 01:41:40|23550.14|23430.14|23550.48|23430.48|23551.74|23431.74|23550.07|23430.07|8
1637113310000|2021-11-17 01:41:50|23550.47|23430.47|23548.4|23428.4|23551.34|23431.34|23548.4|23428.4|10
1637113320000|2021-11-17 01:42:00|23547.84|23427.84|23545.03|23425.03|23547.84|23427.84|23545.03|23425.03|10
1637113330000|2021-11-17 01:42:10|23544.91|23424.91|23542.33|23422.33|23544.91|23424.91|23542.33|23422.33|10
1637113340000|2021-11-17 01:42:20|23542.25|23422.25|23540.54|23420.54|23542.25|23422.25|23540.28|23420.28|9
1637113350000|2021-11-17 01:42:30|23540.15|23420.15|23545.64|23425.64|23545.64|23425.64|23540.03|23420.03|9
1637113360000|2021-11-17 01:42:40|23546.55|23426.55|23547.98|23427.98|23550.17|23430.17|23546.55|23426.55|10
1637113370000|2021-11-17 01:42:50|23547.16|23427.16|23561.23|23441.23|23561.23|23441.23|23546.99|23426.99|10
1637113380000|2021-11-17 01:43:00|23562.15|23442.15|23566.57|23446.57|23566.57|23446.57|23562.15|23442.15|10
1637113390000|2021-11-17 01:43:10|23567.71|23447.71|23571.43|23451.43|23571.43|23451.43|23567.71|23447.71|10
1637113400000|2021-11-17 01:43:20|23570.67|23450.67|23567.24|23447.24|23570.67|23450.67|23567.24|23447.24|9
1637113410000|2021-11-17 01:43:30|23567.44|23447.44|23562.46|23442.46|23567.51|23447.51|23562.46|23442.46|10
1637113420000|2021-11-17 01:43:40|23562.19|23442.19|23560.96|23440.96|23562.99|23442.99|23560.96|23440.96|10
1637113430000|2021-11-17 01:43:50|23561.04|23441.04|23567.45|23447.45|23567.45|23447.45|23561.04|23441.04|10
1637113440000|2021-11-17 01:44:00|23567.92|23447.92|23564.77|23444.77|23568.73|23448.73|23564.77|23444.77|9
1637113450000|2021-11-17 01:44:10|23564.34|23444.34|23561.22|23441.22|23564.64|23444.64|23561.22|23441.22|10
1637113460000|2021-11-17 01:44:20|23560.73|23440.73|23560.4|23440.4|23561.33|23441.33|23560.4|23440.4|10
1637113470000|2021-11-17 01:44:30|23560.95|23440.95|23558.97|23438.97|23561.82|23441.82|23558.03|23438.03|10
1637113480000|2021-11-17 01:44:40|23558.94|23438.94|23557.99|23437.99|23558.94|23438.94|23557.9|23437.9|9
1637113490000|2021-11-17 01:44:50|23558.84|23438.84|23560.65|23440.65|23561.17|23441.17|23558.84|23438.84|10
1637113500000|2021-11-17 01:45:00|23560.68|23440.68|23564.03|23444.03|23564.03|23444.03|23560.12|23440.12|9
1637113510000|2021-11-17 01:45:10|23565.31|23445.31|23566.32|23446.32|23568.2|23448.2|23565.31|23445.31|10
1637113520000|2021-11-17 01:45:20|23566.93|23446.93|23571.84|23451.84|23571.84|23451.84|23566.93|23446.93|10
1637113530000|2021-11-17 01:45:30|23572.84|23452.84|23578.31|23458.31|23578.31|23458.31|23572.84|23452.84|9
1637113540000|2021-11-17 01:45:40|23578.62|23458.62|23578.62|23458.62|23580.44|23460.44|23578.34|23458.34|10
1637113550000|2021-11-17 01:45:50|23578.39|23458.39|23573.25|23453.25|23578.39|23458.39|23572.81|23452.81|10
1637113560000|2021-11-17 01:46:00|23571.75|23451.75|23567.29|23447.29|23571.75|23451.75|23567.03|23447.03|10
1637113570000|2021-11-17 01:46:10|23566.96|23446.96|23564.52|23444.52|23566.96|23446.96|23564.52|23444.52|9
1637113580000|2021-11-17 01:46:20|23564.69|23444.69|23557.88|23437.88|23564.69|23444.69|23557.88|23437.88|10
1637113590000|2021-11-17 01:46:30|23556.26|23436.26|23542.97|23422.97|23556.26|23436.26|23542.97|23422.97|9
1637113600000|2021-11-17 01:46:40|23541.36|23421.36|23525.43|23405.43|23541.36|23421.36|23525.43|23405.43|10
1637113610000|2021-11-17 01:46:50|23524.45|23404.45|23514.96|23394.96|23524.45|23404.45|23514.96|23394.96|10
1637113620000|2021-11-17 01:47:00|23514.26|23394.26|23504.48|23384.48|23514.26|23394.26|23504.48|23384.48|10
1637113630000|2021-11-17 01:47:10|23502.84|23382.84|23503.08|23383.08|23503.08|23383.08|23502.39|23382.39|10
1637113640000|2021-11-17 01:47:20|23502.45|23382.45|23505.21|23385.21|23505.21|23385.21|23500.94|23380.94|10
1637113650000|2021-11-17 01:47:30|23505.27|23385.27|23504.91|23384.91|23505.95|23385.95|23504.56|23384.56|8
1637113660000|2021-11-17 01:47:40|23504.78|23384.78|23502.68|23382.68|23504.78|23384.78|23502.45|23382.45|10
1637113670000|2021-11-17 01:47:50|23502.1|23382.1|23501.65|23381.65|23502.1|23382.1|23501.28|23381.28|10
1637113680000|2021-11-17 01:48:00|23501.44|23381.44|23499.99|23379.99|23501.5|23381.5|23499.99|23379.99|10
1637113690000|2021-11-17 01:48:10|23499.6|23379.6|23491.72|23371.72|23499.6|23379.6|23491.72|23371.72|9
1637113700000|2021-11-17 01:48:20|23491.92|23371.92|23481.01|23361.01|23491.92|23371.92|23481.01|23361.01|10
1637113710000|2021-11-17 01:48:30|23480.46|23360.46|23475.88|23355.88|23480.46|23360.46|23475.88|23355.88|9
1637113720000|2021-11-17 01:48:40|23475.79|23355.79|23467.81|23347.81|23475.79|23355.79|23467.81|23347.81|10
1637113730000|2021-11-17 01:48:50|23467.51|23347.51|23465|23345|23467.51|23347.51|23465|23345|10
1637113740000|2021-11-17 01:49:00|23464.58|23344.58|23460.08|23340.08|23464.58|23344.58|23459.9|23339.9|9
1637113750000|2021-11-17 01:49:10|23459.72|23339.72|23449.12|23329.12|23459.72|23339.72|23449.12|23329.12|9
1637113760000|2021-11-17 01:49:20|23448|23328|23442.14|23322.14|23448|23328|23442.14|23322.14|10
1637113770000|2021-11-17 01:49:30|23442.71|23322.71|23437.56|23317.56|23442.71|23322.71|23437.24|23317.24|10
1637113780000|2021-11-17 01:49:40|23436.72|23316.72|23436.73|23316.73|23438.44|23318.44|23436.42|23316.42|10
1637113790000|2021-11-17 01:49:50|23436.67|23316.67|23427.1|23307.1|23436.67|23316.67|23427.1|23307.1|10
1637113800000|2021-11-17 01:50:00|23423.24|23303.24|23418.57|23298.57|23423.24|23303.24|23418.57|23298.57|10
1637113810000|2021-11-17 01:50:10|23419.25|23299.25|23417.63|23297.63|23419.8|23299.8|23417.63|23297.63|10
1637113820000|2021-11-17 01:50:20|23419.39|23299.39|23412.45|23292.45|23419.73|23299.73|23412.45|23292.45|10
1637113830000|2021-11-17 01:50:30|23410.56|23290.56|23408.96|23288.96|23410.65|23290.65|23407.65|23287.65|10
1637113840000|2021-11-17 01:50:40|23409.35|23289.35|23410.51|23290.51|23410.51|23290.51|23408.14|23288.14|9
1637113850000|2021-11-17 01:50:50|23410.86|23290.86|23414.16|23294.16|23414.44|23294.44|23410.86|23290.86|10
1637113860000|2021-11-17 01:51:00|23414.66|23294.66|23412.19|23292.19|23414.66|23294.66|23411.94|23291.94|10
1637113870000|2021-11-17 01:51:10|23412.02|23292.02|23396.63|23276.63|23412.02|23292.02|23396.63|23276.63|10
1637113880000|2021-11-17 01:51:20|23390.57|23270.57|23382.66|23262.66|23390.57|23270.57|23382.66|23262.66|10
1637113890000|2021-11-17 01:51:30|23382.02|23262.02|23377.28|23257.28|23382.3|23262.3|23377.28|23257.28|10
1637113900000|2021-11-17 01:51:40|23377.08|23257.08|23372.31|23252.31|23377.08|23257.08|23371.19|23251.19|10
1637113910000|2021-11-17 01:51:50|23372.53|23252.53|23369.63|23249.63|23374.54|23254.54|23369.63|23249.63|10
1637113920000|2021-11-17 01:52:00|23369.55|23249.55|23369.85|23249.85|23369.86|23249.86|23368.7|23248.7|10
1637113930000|2021-11-17 01:52:10|23369.72|23249.72|23358.18|23238.18|23369.77|23249.77|23358.18|23238.18|10
1637113940000|2021-11-17 01:52:20|23355.21|23235.21|23345.04|23225.04|23355.21|23235.21|23345.04|23225.04|10
1637113950000|2021-11-17 01:52:30|23345.76|23225.76|23337.52|23217.52|23345.76|23225.76|23337.52|23217.52|10
1637113960000|2021-11-17 01:52:40|23336.68|23216.68|23329.1|23209.1|23336.68|23216.68|23329.1|23209.1|10
1637113970000|2021-11-17 01:52:50|23329.41|23209.41|23332.34|23212.34|23334.26|23214.26|23329.41|23209.41|10
1637113980000|2021-11-17 01:53:00|23334.96|23214.96|23342.98|23222.98|23343.07|23223.07|23334.96|23214.96|10
1637113990000|2021-11-17 01:53:10|23343.42|23223.42|23345.64|23225.64|23346.13|23226.13|23342.92|23222.92|10
1637114000000|2021-11-17 01:53:20|23346.13|23226.13|23350.03|23230.03|23353.39|23233.39|23346.13|23226.13|10
1637114010000|2021-11-17 01:53:30|23350.16|23230.16|23354.99|23234.99|23354.99|23234.99|23350.16|23230.16|8
1637114020000|2021-11-17 01:53:40|23355.03|23235.03|23359.03|23239.03|23359.03|23239.03|23354.9|23234.9|10
1637114030000|2021-11-17 01:53:50|23359.07|23239.07|23355.13|23235.13|23360.4|23240.4|23355.13|23235.13|10
1637114040000|2021-11-17 01:54:00|23355.29|23235.29|23342.88|23222.88|23355.29|23235.29|23342.53|23222.53|10
1637114050000|2021-11-17 01:54:10|23344.04|23224.04|23335.19|23215.19|23344.04|23224.04|23335.19|23215.19|10
1637114060000|2021-11-17 01:54:20|23335.06|23215.06|23330.13|23210.13|23335.06|23215.06|23327.79|23207.79|10
1637114070000|2021-11-17 01:54:30|23330.12|23210.12|23334.9|23214.9|23335.5|23215.5|23330.12|23210.12|10
1637114080000|2021-11-17 01:54:40|23335.4|23215.4|23338.1|23218.1|23338.1|23218.1|23335.4|23215.4|10
1637114090000|2021-11-17 01:54:50|23338.78|23218.78|23342.11|23222.11|23342.36|23222.36|23338.78|23218.78|10
1637114100000|2021-11-17 01:55:00|23341.71|23221.71|23341.29|23221.29|23342.22|23222.22|23340.84|23220.84|10
1637114110000|2021-11-17 01:55:10|23340.86|23220.86|23338.81|23218.81|23341.24|23221.24|23338.73|23218.73|10
1637114120000|2021-11-17 01:55:20|23339.26|23219.26|23340.56|23220.56|23340.94|23220.94|23339.26|23219.26|9
1637114130000|2021-11-17 01:55:30|23341.21|23221.21|23333.25|23213.25|23342.07|23222.07|23333.25|23213.25|7
1637114140000|2021-11-17 01:55:40|23333.15|23213.15|23332.86|23212.86|23334.74|23214.74|23332.86|23212.86|10
1637114150000|2021-11-17 01:55:50|23331.72|23211.72|23329.88|23209.88|23331.72|23211.72|23329.53|23209.53|10
1637114160000|2021-11-17 01:56:00|23328.46|23208.46|23320.36|23200.36|23328.46|23208.46|23320.36|23200.36|10
1637114170000|2021-11-17 01:56:10|23318.7|23198.7|23310.85|23190.85|23318.7|23198.7|23310.85|23190.85|10
1637114180000|2021-11-17 01:56:20|23312.04|23192.04|23312.47|23192.47|23312.47|23192.47|23310.53|23190.53|10
1637114190000|2021-11-17 01:56:30|23311.3|23191.3|23313.25|23193.25|23313.25|23193.25|23310.69|23190.69|10
1637114200000|2021-11-17 01:56:40|23313.4|23193.4|23315.25|23195.25|23315.25|23195.25|23313.28|23193.28|10
1637114210000|2021-11-17 01:56:50|23315.72|23195.72|23318.34|23198.34|23318.7|23198.7|23315.72|23195.72|10
1637114220000|2021-11-17 01:57:00|23317.78|23197.78|23315.75|23195.75|23317.9|23197.9|23315.75|23195.75|10
1637114230000|2021-11-17 01:57:10|23315.82|23195.82|23305.43|23185.43|23316.33|23196.33|23305.43|23185.43|10
1637114240000|2021-11-17 01:57:20|23304.48|23184.48|23296.68|23176.68|23304.81|23184.81|23296.68|23176.68|10
1637114250000|2021-11-17 01:57:30|23296.45|23176.45|23285.41|23165.41|23296.45|23176.45|23285.41|23165.41|10
1637114260000|2021-11-17 01:57:40|23285.52|23165.52|23274.78|23154.78|23285.52|23165.52|23274.78|23154.78|10
1637114270000|2021-11-17 01:57:50|23273.98|23153.98|23272.38|23152.38|23273.98|23153.98|23267.71|23147.71|10
1637114280000|2021-11-17 01:58:00|23272.36|23152.36|23258.99|23138.99|23272.65|23152.65|23258.99|23138.99|10
1637114290000|2021-11-17 01:58:10|23259.1|23139.1|23243.37|23123.37|23259.1|23139.1|23243.37|23123.37|10
1637114300000|2021-11-17 01:58:20|23238.84|23118.84|23234.07|23114.07|23238.84|23118.84|23233.33|23113.33|10
1637114310000|2021-11-17 01:58:30|23232.99|23112.99|23231.05|23111.05|23233.27|23113.27|23230.21|23110.21|10
1637114320000|2021-11-17 01:58:40|23230.74|23110.74|23230.23|23110.23|23231.45|23111.45|23229.78|23109.78|10
1637114330000|2021-11-17 01:58:50|23230.52|23110.52|23222.94|23102.94|23230.52|23110.52|23222.94|23102.94|10
1637114340000|2021-11-17 01:59:00|23220.59|23100.59|23204.15|23084.15|23220.59|23100.59|23204.15|23084.15|10
1637114350000|2021-11-17 01:59:10|23199.93|23079.93|23196.56|23076.56|23199.93|23079.93|23193.54|23073.54|10
1637114360000|2021-11-17 01:59:20|23199.09|23079.09|23215.08|23095.08|23215.08|23095.08|23199.09|23079.09|10
1637114370000|2021-11-17 01:59:30|23217.28|23097.28|23219.5|23099.5|23219.5|23099.5|23217.28|23097.28|10
1637114380000|2021-11-17 01:59:40|23218.4|23098.4|23210.85|23090.85|23218.4|23098.4|23210.85|23090.85|10
1637114390000|2021-11-17 01:59:50|23209.25|23089.25|23205.46|23085.46|23209.25|23089.25|23205.46|23085.46|10
1637114400000|2021-11-17 02:00:00|23203.62|23083.62|23199.43|23079.43|23203.62|23083.62|23199.02|23079.02|10
1637114410000|2021-11-17 02:00:10|23198.82|23078.82|23198.97|23078.97|23198.97|23078.97|23197|23077|10
1637114420000|2021-11-17 02:00:20|23198.54|23078.54|23213.11|23093.11|23213.11|23093.11|23198.54|23078.54|10
1637114430000|2021-11-17 02:00:30|23213.52|23093.52|23220.45|23100.45|23221.18|23101.18|23213.52|23093.52|9
1637114440000|2021-11-17 02:00:40|23222.53|23102.53|23228.27|23108.27|23228.27|23108.27|23222.53|23102.53|10
1637114450000|2021-11-17 02:00:50|23228.09|23108.09|23225.62|23105.62|23229.9|23109.9|23224.63|23104.63|9
1637114460000|2021-11-17 02:01:00|23224.24|23104.24|23221.2|23101.2|23224.24|23104.24|23221.2|23101.2|10
1637114470000|2021-11-17 02:01:10|23220.24|23100.24|23209.98|23089.98|23220.24|23100.24|23209.98|23089.98|10
1637114480000|2021-11-17 02:01:20|23207.84|23087.84|23208.87|23088.87|23209.33|23089.33|23206.2|23086.2|10
1637114490000|2021-11-17 02:01:30|23209.71|23089.71|23210.68|23090.68|23210.68|23090.68|23208.77|23088.77|10
1637114500000|2021-11-17 02:01:40|23210.47|23090.47|23203.06|23083.06|23210.47|23090.47|23202.73|23082.73|10
1637114510000|2021-11-17 02:01:50|23203.16|23083.16|23201.6|23081.6|23204.39|23084.39|23201.6|23081.6|10
1637114520000|2021-11-17 02:02:00|23200.98|23080.98|23200.28|23080.28|23200.98|23080.98|23200.14|23080.14|10
1637114530000|2021-11-17 02:02:10|23199.84|23079.84|23193.55|23073.55|23199.84|23079.84|23193.55|23073.55|10
1637114540000|2021-11-17 02:02:20|23193.35|23073.35|23180.18|23060.18|23193.89|23073.89|23180.18|23060.18|10
1637114550000|2021-11-17 02:02:30|23180.65|23060.65|23173.2|23053.2|23180.65|23060.65|23173.2|23053.2|10
1637114560000|2021-11-17 02:02:40|23170.05|23050.05|23158.91|23038.91|23170.05|23050.05|23158.91|23038.91|10
1637114570000|2021-11-17 02:02:50|23157.09|23037.09|23150.06|23030.06|23157.09|23037.09|23150.06|23030.06|10
1637114580000|2021-11-17 02:03:00|23149.54|23029.54|23151.48|23031.48|23153.6|23033.6|23149.54|23029.54|10
1637114590000|2021-11-17 02:03:10|23151.65|23031.65|23150.71|23030.71|23152.84|23032.84|23150.71|23030.71|10
1637114600000|2021-11-17 02:03:20|23150.41|23030.41|23137.73|23017.73|23150.41|23030.41|23137.73|23017.73|10
1637114610000|2021-11-17 02:03:30|23136.54|23016.54|23131.45|23011.45|23136.54|23016.54|23131.4|23011.4|10
1637114620000|2021-11-17 02:03:40|23130.91|23010.91|23126.56|23006.56|23130.91|23010.91|23126.56|23006.56|10
1637114630000|2021-11-17 02:03:50|23124.81|23004.81|23119.85|22999.85|23124.81|23004.81|23119.85|22999.85|10
1637114640000|2021-11-17 02:04:00|23121.35|23001.35|23123.05|23003.05|23125.18|23005.18|23121.35|23001.35|10
1637114650000|2021-11-17 02:04:10|23123.91|23003.91|23110.46|22990.46|23124.44|23004.44|23110.46|22990.46|10
1637114660000|2021-11-17 02:04:20|23106.52|22986.52|23108.43|22988.43|23108.43|22988.43|23103.93|22983.93|10
1637114670000|2021-11-17 02:04:30|23108.6|22988.6|23109.04|22989.04|23110.75|22990.75|23108.54|22988.54|10
1637114680000|2021-11-17 02:04:40|23109.43|22989.43|23113.86|22993.86|23113.86|22993.86|23108.35|22988.35|10
1637114690000|2021-11-17 02:04:50|23115.55|22995.55|23113.45|22993.45|23116.11|22996.11|23112.33|22992.33|10
1637114700000|2021-11-17 02:05:00|23113.88|22993.88|23119.62|22999.62|23119.9|22999.9|23113.88|22993.88|10
1637114710000|2021-11-17 02:05:10|23122.55|23002.55|23130.21|23010.21|23130.21|23010.21|23122.55|23002.55|10
1637114720000|2021-11-17 02:05:20|23131.37|23011.37|23139.64|23019.64|23141.36|23021.36|23131.13|23011.13|10
1637114730000|2021-11-17 02:05:30|23139.65|23019.65|23151.07|23031.07|23151.07|23031.07|23139.65|23019.65|10
1637114740000|2021-11-17 02:05:40|23151.78|23031.78|23156.69|23036.69|23156.69|23036.69|23151.78|23031.78|10
1637114750000|2021-11-17 02:05:50|23156.97|23036.97|23153.07|23033.07|23158.62|23038.62|23153.07|23033.07|10
1637114760000|2021-11-17 02:06:00|23152.52|23032.52|23144.28|23024.28|23152.52|23032.52|23144.28|23024.28|10
1637114770000|2021-11-17 02:06:10|23145.23|23025.23|23142.63|23022.63|23145.23|23025.23|23140.78|23020.78|10
1637114780000|2021-11-17 02:06:20|23143.63|23023.63|23144.5|23024.5|23147.35|23027.35|23143.63|23023.63|10
1637114790000|2021-11-17 02:06:30|23144.6|23024.6|23141.67|23021.67|23144.89|23024.89|23140.82|23020.82|10
1637114800000|2021-11-17 02:06:40|23141.88|23021.88|23151.07|23031.07|23151.35|23031.35|23141.88|23021.88|10
1637114810000|2021-11-17 02:06:50|23150.64|23030.64|23152.32|23032.32|23152.32|23032.32|23150.64|23030.64|10
1637114820000|2021-11-17 02:07:00|23153.52|23033.52|23162.59|23042.59|23162.59|23042.59|23153.34|23033.34|9
1637114830000|2021-11-17 02:07:10|23166.15|23046.15|23174.42|23054.42|23174.42|23054.42|23165.57|23045.57|10
1637114840000|2021-11-17 02:07:20|23177.66|23057.66|23187.98|23067.98|23187.98|23067.98|23177.66|23057.66|10
1637114850000|2021-11-17 02:07:30|23188.01|23068.01|23190.4|23070.4|23191.94|23071.94|23188.01|23068.01|10
1637114860000|2021-11-17 02:07:40|23192.32|23072.32|23188.67|23068.67|23192.32|23072.32|23188.67|23068.67|10
1637114870000|2021-11-17 02:07:50|23188.12|23068.12|23182.84|23062.84|23188.34|23068.34|23182.84|23062.84|10
1637114880000|2021-11-17 02:08:00|23183.91|23063.91|23188.22|23068.22|23188.98|23068.98|23183.03|23063.03|10
1637114890000|2021-11-17 02:08:10|23188.14|23068.14|23191.36|23071.36|23191.49|23071.49|23188.14|23068.14|10
1637114900000|2021-11-17 02:08:20|23191.29|23071.29|23197.5|23077.5|23197.5|23077.5|23191.29|23071.29|10
1637114910000|2021-11-17 02:08:30|23198.99|23078.99|23203.44|23083.44|23203.44|23083.44|23198.99|23078.99|10
1637114920000|2021-11-17 02:08:40|23204.73|23084.73|23206.27|23086.27|23206.38|23086.38|23204.35|23084.35|10
1637114930000|2021-11-17 02:08:50|23206.69|23086.69|23203.33|23083.33|23206.69|23086.69|23203.33|23083.33|8
1637114940000|2021-11-17 02:09:00|23203.76|23083.76|23209.25|23089.25|23209.25|23089.25|23202.29|23082.29|10
1637114950000|2021-11-17 02:09:10|23209.57|23089.57|23214.77|23094.77|23214.77|23094.77|23209.57|23089.57|10
1637114960000|2021-11-17 02:09:20|23216.27|23096.27|23220.79|23100.79|23220.79|23100.79|23216.14|23096.14|10
1637114970000|2021-11-17 02:09:30|23221.55|23101.55|23226.19|23106.19|23226.19|23106.19|23221.55|23101.55|10
1637114980000|2021-11-17 02:09:40|23226.1|23106.1|23226.11|23106.11|23227.87|23107.87|23226.1|23106.1|8
1637114990000|2021-11-17 02:09:50|23225.21|23105.21|23219.86|23099.86|23225.21|23105.21|23219.86|23099.86|10
1637115000000|2021-11-17 02:10:00|23219.58|23099.58|23221.9|23101.9|23222.5|23102.5|23219.58|23099.58|10
1637115010000|2021-11-17 02:10:10|23222.12|23102.12|23227.09|23107.09|23227.43|23107.43|23222.06|23102.06|9
1637115020000|2021-11-17 02:10:20|23229.03|23109.03|23233.75|23113.75|23233.75|23113.75|23229.03|23109.03|10
1637115030000|2021-11-17 02:10:30|23232.98|23112.98|23240.4|23120.4|23240.4|23120.4|23232.7|23112.7|10
1637115040000|2021-11-17 02:10:40|23241.25|23121.25|23243.31|23123.31|23245.19|23125.19|23241.25|23121.25|10
1637115050000|2021-11-17 02:10:50|23243.1|23123.1|23245|23125|23245.98|23125.98|23243.1|23123.1|10
1637115060000|2021-11-17 02:11:00|23244.08|23124.08|23245.61|23125.61|23245.61|23125.61|23242.3|23122.3|8
1637115070000|2021-11-17 02:11:10|23246.24|23126.24|23241.31|23121.31|23247.85|23127.85|23241.31|23121.31|10
1637115080000|2021-11-17 02:11:20|23235.89|23115.89|23228.76|23108.76|23235.89|23115.89|23228.76|23108.76|10
1637115090000|2021-11-17 02:11:30|23228.86|23108.86|23218.12|23098.12|23228.86|23108.86|23218.12|23098.12|10
1637115100000|2021-11-17 02:11:40|23214.33|23094.33|23211.67|23091.67|23214.33|23094.33|23211.61|23091.61|10
1637115110000|2021-11-17 02:11:50|23212.87|23092.87|23215.8|23095.8|23216.1|23096.1|23212.87|23092.87|10
1637115120000|2021-11-17 02:12:00|23216.66|23096.66|23223.22|23103.22|23223.22|23103.22|23216.66|23096.66|10
1637115130000|2021-11-17 02:12:10|23225.13|23105.13|23231.52|23111.52|23231.52|23111.52|23225.13|23105.13|10
1637115140000|2021-11-17 02:12:20|23233.29|23113.29|23239.71|23119.71|23240.79|23120.79|23233.29|23113.29|10
1637115150000|2021-11-17 02:12:30|23240.02|23120.02|23242.98|23122.98|23243.04|23123.04|23240.02|23120.02|10
1637115160000|2021-11-17 02:12:40|23242.74|23122.74|23241.3|23121.3|23242.74|23122.74|23240.82|23120.82|10
1637115170000|2021-11-17 02:12:50|23241.01|23121.01|23239.55|23119.55|23241.01|23121.01|23237.75|23117.75|10
1637115180000|2021-11-17 02:13:00|23242.31|23122.31|23248.87|23128.87|23249.14|23129.14|23242.31|23122.31|10
1637115190000|2021-11-17 02:13:10|23249.25|23129.25|23251.76|23131.76|23252.3|23132.3|23248.73|23128.73|10
1637115200000|2021-11-17 02:13:20|23253.17|23133.17|23253.58|23133.58|23253.58|23133.58|23251.7|23131.7|10
1637115210000|2021-11-17 02:13:30|23252.86|23132.86|23249.22|23129.22|23253.17|23133.17|23249.22|23129.22|10
1637115220000|2021-11-17 02:13:40|23249.44|23129.44|23245.85|23125.85|23249.65|23129.65|23245.85|23125.85|10
1637115230000|2021-11-17 02:13:50|23245.57|23125.57|23236.89|23116.89|23245.57|23125.57|23236.89|23116.89|10
1637115240000|2021-11-17 02:14:00|23236.23|23116.23|23228.47|23108.47|23236.83|23116.83|23228.47|23108.47|10
1637115250000|2021-11-17 02:14:10|23226.81|23106.81|23223.85|23103.85|23227.9|23107.9|23223.72|23103.72|10
1637115260000|2021-11-17 02:14:20|23223.29|23103.29|23215.45|23095.45|23223.29|23103.29|23215.45|23095.45|10
1637115270000|2021-11-17 02:14:30|23213.94|23093.94|23210.02|23090.02|23215.71|23095.71|23209.9|23089.9|10
1637115280000|2021-11-17 02:14:40|23208.99|23088.99|23202.69|23082.69|23208.99|23088.99|23202.69|23082.69|10
1637115290000|2021-11-17 02:14:50|23202.5|23082.5|23192.98|23072.98|23202.53|23082.53|23192.98|23072.98|10
1637115300000|2021-11-17 02:15:00|23192.38|23072.38|23186.62|23066.62|23192.38|23072.38|23186.32|23066.32|10
1637115310000|2021-11-17 02:15:10|23186.66|23066.66|23189.9|23069.9|23191.09|23071.09|23186.26|23066.26|10
1637115320000|2021-11-17 02:15:20|23192.6|23072.6|23183.22|23063.22|23192.6|23072.6|23183.22|23063.22|10
1637115330000|2021-11-17 02:15:30|23182.91|23062.91|23184.5|23064.5|23184.5|23064.5|23181.61|23061.61|9
1637115340000|2021-11-17 02:15:40|23185.04|23065.04|23183.72|23063.72|23186.79|23066.79|23183.72|23063.72|9
1637115350000|2021-11-17 02:15:50|23184.07|23064.07|23179.14|23059.14|23184.07|23064.07|23179.14|23059.14|10
1637115360000|2021-11-17 02:16:00|23178.47|23058.47|23178.66|23058.66|23179.73|23059.73|23178.39|23058.39|10
1637115370000|2021-11-17 02:16:10|23178.68|23058.68|23170.91|23050.91|23178.86|23058.86|23170.91|23050.91|10
1637115380000|2021-11-17 02:16:20|23170.32|23050.32|23166.61|23046.61|23170.78|23050.78|23166.61|23046.61|10
1637115390000|2021-11-17 02:16:30|23164.75|23044.75|23156.44|23036.44|23164.75|23044.75|23156.44|23036.44|10
1637115400000|2021-11-17 02:16:40|23155.09|23035.09|23152.31|23032.31|23155.09|23035.09|23152.31|23032.31|10
1637115410000|2021-11-17 02:16:50|23152.75|23032.75|23157.16|23037.16|23159.52|23039.52|23152.75|23032.75|10
1637115420000|2021-11-17 02:17:00|23157|23037|23156.28|23036.28|23157|23037|23156|23036|10
1637115430000|2021-11-17 02:17:10|23155.31|23035.31|23157.51|23037.51|23157.51|23037.51|23154.91|23034.91|10
1637115440000|2021-11-17 02:17:20|23155.87|23035.87|23157.86|23037.86|23158.08|23038.08|23155.87|23035.87|9
1637115450000|2021-11-17 02:17:30|23157.93|23037.93|23164|23044|23164|23044|23157.93|23037.93|10
1637115460000|2021-11-17 02:17:40|23164.51|23044.51|23167.52|23047.52|23168.37|23048.37|23164.51|23044.51|10
1637115470000|2021-11-17 02:17:50|23166.72|23046.72|23166.37|23046.37|23168.26|23048.26|23166.37|23046.37|10
1637115480000|2021-11-17 02:18:00|23166.81|23046.81|23166.61|23046.61|23167.27|23047.27|23165.61|23045.61|10
1637115490000|2021-11-17 02:18:10|23168.12|23048.12|23176.03|23056.03|23176.03|23056.03|23168.12|23048.12|10
1637115500000|2021-11-17 02:18:20|23181|23061|23191.93|23071.93|23191.93|23071.93|23181|23061|10
1637115510000|2021-11-17 02:18:30|23192.74|23072.74|23191.77|23071.77|23193.94|23073.94|23189.52|23069.52|10
1637115520000|2021-11-17 02:18:40|23192.03|23072.03|23195.79|23075.79|23195.79|23075.79|23191.61|23071.61|10
1637115530000|2021-11-17 02:18:50|23195.53|23075.53|23196.15|23076.15|23196.19|23076.19|23195.02|23075.02|10
1637115540000|2021-11-17 02:19:00|23196.96|23076.96|23197.61|23077.61|23198.36|23078.36|23196.96|23076.96|10
1637115550000|2021-11-17 02:19:10|23199.01|23079.01|23200.02|23080.02|23200.46|23080.46|23197.91|23077.91|10
1637115560000|2021-11-17 02:19:20|23200.08|23080.08|23203.93|23083.93|23203.93|23083.93|23200.08|23080.08|9
1637115570000|2021-11-17 02:19:30|23204.05|23084.05|23204.56|23084.56|23204.76|23084.76|23202.24|23082.24|10
1637115580000|2021-11-17 02:19:40|23204.86|23084.86|23204.6|23084.6|23205.75|23085.75|23204.29|23084.29|10
1637115590000|2021-11-17 02:19:50|23205|23085|23207.31|23087.31|23207.34|23087.34|23205|23085|10
1637115600000|2021-11-17 02:20:00|23207.36|23087.36|23211.81|23091.81|23211.81|23091.81|23207.36|23087.36|10
1637115610000|2021-11-17 02:20:10|23213.3|23093.3|23219.87|23099.87|23220.75|23100.75|23213.3|23093.3|10
1637115620000|2021-11-17 02:20:20|23225.15|23105.15|23239.09|23119.09|23239.09|23119.09|23225.15|23105.15|10
1637115630000|2021-11-17 02:20:30|23241.41|23121.41|23248.7|23128.7|23248.7|23128.7|23241.41|23121.41|10
1637115640000|2021-11-17 02:20:40|23250.08|23130.08|23254.87|23134.87|23255.65|23135.65|23249.79|23129.79|10
1637115650000|2021-11-17 02:20:50|23256.89|23136.89|23259.15|23139.15|23259.92|23139.92|23256.89|23136.89|10
1637115660000|2021-11-17 02:21:00|23258.78|23138.78|23265.59|23145.59|23266.43|23146.43|23258.78|23138.78|10
1637115670000|2021-11-17 02:21:10|23265.95|23145.95|23264.72|23144.72|23267.23|23147.23|23264.72|23144.72|10
1637115680000|2021-11-17 02:21:20|23265.29|23145.29|23270.23|23150.23|23270.86|23150.86|23264.77|23144.77|10
1637115690000|2021-11-17 02:21:30|23271.7|23151.7|23274.67|23154.67|23274.95|23154.95|23271.7|23151.7|10
1637115700000|2021-11-17 02:21:40|23275.74|23155.74|23281.47|23161.47|23281.47|23161.47|23275.56|23155.56|10
1637115710000|2021-11-17 02:21:50|23281.78|23161.78|23283.23|23163.23|23284.47|23164.47|23281.1|23161.1|10
1637115720000|2021-11-17 02:22:00|23283.78|23163.78|23285.73|23165.73|23287.55|23167.55|23283.78|23163.78|10
1637115730000|2021-11-17 02:22:10|23285.84|23165.84|23284.9|23164.9|23287.83|23167.83|23284.49|23164.49|10
1637115740000|2021-11-17 02:22:20|23285.12|23165.12|23285.12|23165.12|23287.08|23167.08|23284.92|23164.92|10
1637115750000|2021-11-17 02:22:30|23286.45|23166.45|23281.29|23161.29|23286.61|23166.61|23281.29|23161.29|10
1637115760000|2021-11-17 02:22:40|23279.42|23159.42|23279.63|23159.63|23279.93|23159.93|23278.67|23158.67|10
1637115770000|2021-11-17 02:22:50|23277.02|23157.02|23275.96|23155.96|23277.51|23157.51|23275.85|23155.85|10
1637115780000|2021-11-17 02:23:00|23275.85|23155.85|23278.92|23158.92|23278.92|23158.92|23275.65|23155.65|10
1637115790000|2021-11-17 02:23:10|23278.14|23158.14|23279.46|23159.46|23280.21|23160.21|23278.1|23158.1|10
1637115800000|2021-11-17 02:23:20|23279.74|23159.74|23284.11|23164.11|23284.11|23164.11|23279.74|23159.74|10
1637115810000|2021-11-17 02:23:30|23283.35|23163.35|23285.35|23165.35|23285.53|23165.53|23283.29|23163.29|10
1637115820000|2021-11-17 02:23:40|23285.64|23165.64|23289.07|23169.07|23289.07|23169.07|23285.64|23165.64|10
1637115830000|2021-11-17 02:23:50|23287.59|23167.59|23290.08|23170.08|23290.08|23170.08|23287.59|23167.59|10
1637115840000|2021-11-17 02:24:00|23290.06|23170.06|23293.59|23173.59|23293.59|23173.59|23289.81|23169.81|10
1637115850000|2021-11-17 02:24:10|23289.77|23169.77|23289.72|23169.72|23291|23171|23288.88|23168.88|10
1637115860000|2021-11-17 02:24:20|23288.46|23168.46|23288.94|23168.94|23288.94|23168.94|23288|23168|10
1637115870000|2021-11-17 02:24:30|23288.92|23168.92|23286.33|23166.33|23288.92|23168.92|23286.26|23166.26|9
1637115880000|2021-11-17 02:24:40|23285.87|23165.87|23287.27|23167.27|23289.48|23169.48|23284.85|23164.85|10
1637115890000|2021-11-17 02:24:50|23287.5|23167.5|23288.36|23168.36|23288.36|23168.36|23286.27|23166.27|10
1637115900000|2021-11-17 02:25:00|23287.85|23167.85|23288.29|23168.29|23288.29|23168.29|23286.04|23166.04|9
1637115910000|2021-11-17 02:25:10|23287.28|23167.28|23284.52|23164.52|23287.4|23167.4|23284.27|23164.27|10
1637115920000|2021-11-17 02:25:20|23284.63|23164.63|23287.62|23167.62|23287.62|23167.62|23284.6|23164.6|10
1637115930000|2021-11-17 02:25:30|23288.53|23168.53|23290.46|23170.46|23291.23|23171.23|23288.53|23168.53|10
1637115940000|2021-11-17 02:25:40|23290.31|23170.31|23299.15|23179.15|23299.15|23179.15|23290.31|23170.31|10
1637115950000|2021-11-17 02:25:50|23299.55|23179.55|23304.17|23184.17|23306.36|23186.36|23299.55|23179.55|10
1637115960000|2021-11-17 02:26:00|23303.26|23183.26|23308.42|23188.42|23308.42|23188.42|23303.26|23183.26|9
1637115970000|2021-11-17 02:26:10|23308.67|23188.67|23308.37|23188.37|23309.98|23189.98|23306.57|23186.57|10
1637115980000|2021-11-17 02:26:20|23307.87|23187.87|23305.74|23185.74|23307.88|23187.88|23305.63|23185.63|10
1637115990000|2021-11-17 02:26:30|23305.62|23185.62|23304.86|23184.86|23306.21|23186.21|23304.77|23184.77|10
1637116000000|2021-11-17 02:26:40|23306.73|23186.73|23316.31|23196.31|23316.31|23196.31|23306.73|23186.73|10
1637116010000|2021-11-17 02:26:50|23316.85|23196.85|23321.8|23201.8|23321.8|23201.8|23316.29|23196.29|10
1637116020000|2021-11-17 02:27:00|23322.62|23202.62|23321.17|23201.17|23323.24|23203.24|23321.17|23201.17|10
1637116030000|2021-11-17 02:27:10|23321.03|23201.03|23321.15|23201.15|23322.8|23202.8|23321.03|23201.03|10
1637116040000|2021-11-17 02:27:20|23321.04|23201.04|23323.29|23203.29|23323.29|23203.29|23321.04|23201.04|9
1637116050000|2021-11-17 02:27:30|23323.61|23203.61|23317.44|23197.44|23323.91|23203.91|23317.44|23197.44|10
1637116060000|2021-11-17 02:27:40|23317.73|23197.73|23317.2|23197.2|23317.73|23197.73|23315.14|23195.14|10
1637116070000|2021-11-17 02:27:50|23317.53|23197.53|23321.23|23201.23|23322.04|23202.04|23317.53|23197.53|10
1637116080000|2021-11-17 02:28:00|23322.63|23202.63|23324.11|23204.11|23324.11|23204.11|23322.04|23202.04|10
1637116090000|2021-11-17 02:28:10|23324.73|23204.73|23320.91|23200.91|23324.73|23204.73|23320.91|23200.91|9
1637116100000|2021-11-17 02:28:20|23320.84|23200.84|23321.55|23201.55|23321.76|23201.76|23319.34|23199.34|10
1637116110000|2021-11-17 02:28:30|23321.78|23201.78|23326.21|23206.21|23326.21|23206.21|23321.78|23201.78|9
1637116120000|2021-11-17 02:28:40|23326.03|23206.03|23325.58|23205.58|23327.17|23207.17|23325.38|23205.38|10
1637116130000|2021-11-17 02:28:50|23323.11|23203.11|23320.07|23200.07|23323.11|23203.11|23320.07|23200.07|10
1637116140000|2021-11-17 02:29:00|23317.96|23197.96|23313.37|23193.37|23317.96|23197.96|23313.19|23193.19|10
1637116150000|2021-11-17 02:29:10|23313.74|23193.74|23310.7|23190.7|23313.74|23193.74|23310.7|23190.7|10
1637116160000|2021-11-17 02:29:20|23310.91|23190.91|23308.84|23188.84|23311.05|23191.05|23308.84|23188.84|10
1637116170000|2021-11-17 02:29:30|23308.63|23188.63|23305.16|23185.16|23308.95|23188.95|23305.16|23185.16|10
1637116180000|2021-11-17 02:29:40|23304.25|23184.25|23301.93|23181.93|23304.25|23184.25|23300.01|23180.01|10
1637116190000|2021-11-17 02:29:50|23301.78|23181.78|23300.15|23180.15|23303.26|23183.26|23300.15|23180.15|10
1637116200000|2021-11-17 02:30:00|23299.66|23179.66|23288.85|23168.85|23299.66|23179.66|23288.85|23168.85|10
1637116210000|2021-11-17 02:30:10|23286.72|23166.72|23278.71|23158.71|23286.72|23166.72|23278.61|23158.61|10
1637116220000|2021-11-17 02:30:20|23278.97|23158.97|23279.43|23159.43|23280.56|23160.56|23278.78|23158.78|10
1637116230000|2021-11-17 02:30:30|23278.95|23158.95|23272.06|23152.06|23278.95|23158.95|23272.06|23152.06|9
1637116240000|2021-11-17 02:30:40|23271.06|23151.06|23261.2|23141.2|23271.43|23151.43|23261.2|23141.2|10
1637116250000|2021-11-17 02:30:50|23260.01|23140.01|23255.84|23135.84|23260.01|23140.01|23255.84|23135.84|10
1637116260000|2021-11-17 02:31:00|23255.42|23135.42|23246.51|23126.51|23255.42|23135.42|23246.1|23126.1|10
1637116270000|2021-11-17 02:31:10|23246.69|23126.69|23241.63|23121.63|23246.69|23126.69|23241.52|23121.52|10
1637116280000|2021-11-17 02:31:20|23241.87|23121.87|23240.84|23120.84|23242.38|23122.38|23240.22|23120.22|10
1637116290000|2021-11-17 02:31:30|23240.46|23120.46|23240.53|23120.53|23240.53|23120.53|23238.06|23118.06|10
1637116300000|2021-11-17 02:31:40|23242.31|23122.31|23252.47|23132.47|23252.47|23132.47|23242.31|23122.31|10
1637116310000|2021-11-17 02:31:50|23256.08|23136.08|23263.83|23143.83|23263.83|23143.83|23256.08|23136.08|10
1637116320000|2021-11-17 02:32:00|23266.61|23146.61|23279.33|23159.33|23279.33|23159.33|23266.61|23146.61|10
1637116330000|2021-11-17 02:32:10|23280.83|23160.83|23284.81|23164.81|23284.86|23164.86|23280.83|23160.83|8
1637116340000|2021-11-17 02:32:20|23285.47|23165.47|23303.22|23183.22|23303.22|23183.22|23285.47|23165.47|10
1637116350000|2021-11-17 02:32:30|23303.45|23183.45|23317.37|23197.37|23317.74|23197.74|23303.45|23183.45|10
1637116360000|2021-11-17 02:32:40|23317.8|23197.8|23318.8|23198.8|23319.73|23199.73|23316.25|23196.25|10
1637116370000|2021-11-17 02:32:50|23318.88|23198.88|23311.87|23191.87|23319.65|23199.65|23311.87|23191.87|10
1637116380000|2021-11-17 02:33:00|23309.93|23189.93|23306.28|23186.28|23309.93|23189.93|23305.69|23185.69|10
1637116390000|2021-11-17 02:33:10|23306.86|23186.86|23309.89|23189.89|23313.57|23193.57|23306.86|23186.86|10
1637116400000|2021-11-17 02:33:20|23310.81|23190.81|23303.64|23183.64|23310.81|23190.81|23303.64|23183.64|10
1637116410000|2021-11-17 02:33:30|23302.65|23182.65|23296.12|23176.12|23302.65|23182.65|23296.12|23176.12|10
1637116420000|2021-11-17 02:33:40|23295.84|23175.84|23287.71|23167.71|23295.84|23175.84|23287.71|23167.71|10
1637116430000|2021-11-17 02:33:50|23285.77|23165.77|23276.79|23156.79|23285.77|23165.77|23276.79|23156.79|10
1637116440000|2021-11-17 02:34:00|23275.53|23155.53|23262.35|23142.35|23275.53|23155.53|23262.35|23142.35|10
1637116450000|2021-11-17 02:34:10|23261.46|23141.46|23257.58|23137.58|23261.46|23141.46|23257.51|23137.51|10
1637116460000|2021-11-17 02:34:20|23257.67|23137.67|23257.1|23137.1|23259.45|23139.45|23256.87|23136.87|10
1637116470000|2021-11-17 02:34:30|23256.47|23136.47|23243.67|23123.67|23256.47|23136.47|23243.42|23123.42|10
1637116480000|2021-11-17 02:34:40|23243.56|23123.56|23238.67|23118.67|23243.56|23123.56|23238.67|23118.67|10
1637116490000|2021-11-17 02:34:50|23238.38|23118.38|23234.4|23114.4|23239.07|23119.07|23234.4|23114.4|10
1637116500000|2021-11-17 02:35:00|23233.01|23113.01|23224.76|23104.76|23233.01|23113.01|23224.76|23104.76|10
1637116510000|2021-11-17 02:35:10|23224.41|23104.41|23225.85|23105.85|23225.85|23105.85|23222.17|23102.17|9
1637116520000|2021-11-17 02:35:20|23225.64|23105.64|23236.44|23116.44|23236.44|23116.44|23225.64|23105.64|10
1637116530000|2021-11-17 02:35:30|23236|23116|23241.61|23121.61|23242.78|23122.78|23236|23116|10
1637116540000|2021-11-17 02:35:40|23242.13|23122.13|23242.93|23122.93|23245.05|23125.05|23242.13|23122.13|9
1637116550000|2021-11-17 02:35:50|23242.67|23122.67|23240.56|23120.56|23243.04|23123.04|23240.56|23120.56|10
1637116560000|2021-11-17 02:36:00|23240.98|23120.98|23240.83|23120.83|23241.54|23121.54|23239.92|23119.92|10
1637116570000|2021-11-17 02:36:10|23240.56|23120.56|23239.82|23119.82|23241.16|23121.16|23239.82|23119.82|10
1637116580000|2021-11-17 02:36:20|23239.9|23119.9|23236.75|23116.75|23239.9|23119.9|23236.75|23116.75|10
1637116590000|2021-11-17 02:36:30|23236.55|23116.55|23231.55|23111.55|23236.55|23116.55|23231.55|23111.55|10
1637116600000|2021-11-17 02:36:40|23232.38|23112.38|23229.54|23109.54|23233.43|23113.43|23229.54|23109.54|10
1637116610000|2021-11-17 02:36:50|23228.87|23108.87|23223.54|23103.54|23228.87|23108.87|23221.94|23101.94|10
1637116620000|2021-11-17 02:37:00|23224.36|23104.36|23224.11|23104.11|23225.99|23105.99|23223.45|23103.45|10
1637116630000|2021-11-17 02:37:10|23224.14|23104.14|23229.02|23109.02|23229.02|23109.02|23224.14|23104.14|10
1637116640000|2021-11-17 02:37:20|23229.36|23109.36|23236.08|23116.08|23236.19|23116.19|23229.36|23109.36|10
1637116650000|2021-11-17 02:37:30|23236.33|23116.33|23236.22|23116.22|23236.8|23116.8|23234.98|23114.98|10
1637116660000|2021-11-17 02:37:40|23235.63|23115.63|23237.73|23117.73|23237.99|23117.99|23235.63|23115.63|9
1637116670000|2021-11-17 02:37:50|23237.92|23117.92|23243.2|23123.2|23243.2|23123.2|23237.2|23117.2|10
1637116680000|2021-11-17 02:38:00|23242.13|23122.13|23250.04|23130.04|23250.04|23130.04|23242.13|23122.13|9
1637116690000|2021-11-17 02:38:10|23249.78|23129.78|23249.99|23129.99|23250|23130|23248.48|23128.48|10
1637116700000|2021-11-17 02:38:20|23250.62|23130.62|23249.92|23129.92|23250.84|23130.84|23249.09|23129.09|9
1637116710000|2021-11-17 02:38:30|23249.83|23129.83|23254.4|23134.4|23254.4|23134.4|23249.83|23129.83|10
1637116720000|2021-11-17 02:38:40|23254.99|23134.99|23256.65|23136.65|23257.13|23137.13|23254.99|23134.99|7
1637116730000|2021-11-17 02:38:50|23257.59|23137.59|23257.49|23137.49|23258.76|23138.76|23257.27|23137.27|10
1637116740000|2021-11-17 02:39:00|23257.13|23137.13|23260.12|23140.12|23260.12|23140.12|23256.62|23136.62|10
1637116750000|2021-11-17 02:39:10|23259.6|23139.6|23260.18|23140.18|23260.37|23140.37|23259.16|23139.16|10
1637116760000|2021-11-17 02:39:20|23260.57|23140.57|23266.26|23146.26|23266.26|23146.26|23260.57|23140.57|10
1637116770000|2021-11-17 02:39:30|23266.32|23146.32|23271.71|23151.71|23271.71|23151.71|23266.32|23146.32|10
1637116780000|2021-11-17 02:39:40|23272.18|23152.18|23280.28|23160.28|23280.28|23160.28|23272.18|23152.18|10
1637116790000|2021-11-17 02:39:50|23280.59|23160.59|23284.29|23164.29|23284.53|23164.53|23279.3|23159.3|10
1637116800000|2021-11-17 02:40:00|23284.16|23164.16|23280.4|23160.4|23284.16|23164.16|23280.13|23160.13|10
1637116810000|2021-11-17 02:40:10|23280.18|23160.18|23280.22|23160.22|23280.51|23160.51|23277.51|23157.51|10
1637116820000|2021-11-17 02:40:20|23280.63|23160.63|23282.47|23162.47|23283|23163|23280.63|23160.63|10
1637116830000|2021-11-17 02:40:30|23282.36|23162.36|23282.39|23162.39|23283.44|23163.44|23281.78|23161.78|9
1637116840000|2021-11-17 02:40:40|23282.51|23162.51|23280.46|23160.46|23282.57|23162.57|23280.46|23160.46|10
1637116850000|2021-11-17 02:40:50|23281.1|23161.1|23284.47|23164.47|23285.02|23165.02|23281.1|23161.1|10
1637116860000|2021-11-17 02:41:00|23284.12|23164.12|23282.43|23162.43|23284.12|23164.12|23281.92|23161.92|9
1637116870000|2021-11-17 02:41:10|23282.48|23162.48|23282.04|23162.04|23282.48|23162.48|23280.67|23160.67|10
1637116880000|2021-11-17 02:41:20|23282.22|23162.22|23279.42|23159.42|23282.51|23162.51|23278.91|23158.91|10
1637116890000|2021-11-17 02:41:30|23279.17|23159.17|23265.02|23145.02|23279.17|23159.17|23265.02|23145.02|10
1637116900000|2021-11-17 02:41:40|23264.26|23144.26|23263.62|23143.62|23264.26|23144.26|23261.14|23141.14|10
1637116910000|2021-11-17 02:41:50|23263.58|23143.58|23260.28|23140.28|23263.81|23143.81|23260.28|23140.28|10
1637116920000|2021-11-17 02:42:00|23260.02|23140.02|23256.61|23136.61|23261.01|23141.01|23256.61|23136.61|10
1637116930000|2021-11-17 02:42:10|23256.05|23136.05|23253.85|23133.85|23256.05|23136.05|23253.85|23133.85|10
1637116940000|2021-11-17 02:42:20|23252.74|23132.74|23254.75|23134.75|23254.75|23134.75|23252.74|23132.74|10
1637116950000|2021-11-17 02:42:30|23254.66|23134.66|23246.43|23126.43|23254.66|23134.66|23246.43|23126.43|10
1637116960000|2021-11-17 02:42:40|23246.41|23126.41|23239.08|23119.08|23246.41|23126.41|23239.08|23119.08|10
1637116970000|2021-11-17 02:42:50|23239.21|23119.21|23237.42|23117.42|23239.58|23119.58|23237.25|23117.25|10
1637116980000|2021-11-17 02:43:00|23237.41|23117.41|23236.75|23116.75|23237.99|23117.99|23236.18|23116.18|10
1637116990000|2021-11-17 02:43:10|23236.11|23116.11|23238.15|23118.15|23238.15|23118.15|23235.28|23115.28|10
1637117000000|2021-11-17 02:43:20|23237.81|23117.81|23237.63|23117.63|23237.96|23117.96|23236.38|23116.38|10
1637117010000|2021-11-17 02:43:30|23237.32|23117.32|23233.7|23113.7|23237.44|23117.44|23233.7|23113.7|10
1637117020000|2021-11-17 02:43:40|23233.64|23113.64|23233.62|23113.62|23233.64|23113.64|23232.85|23112.85|9
1637117030000|2021-11-17 02:43:50|23233.04|23113.04|23225.78|23105.78|23233.04|23113.04|23225.78|23105.78|9
1637117040000|2021-11-17 02:44:00|23223.95|23103.95|23218.06|23098.06|23223.95|23103.95|23218.06|23098.06|10
1637117050000|2021-11-17 02:44:10|23217.24|23097.24|23213.78|23093.78|23217.24|23097.24|23213.78|23093.78|10
1637117060000|2021-11-17 02:44:20|23213.54|23093.54|23210.43|23090.43|23213.54|23093.54|23210.43|23090.43|10
1637117070000|2021-11-17 02:44:30|23210.58|23090.58|23202.19|23082.19|23210.87|23090.87|23202.19|23082.19|10
1637117080000|2021-11-17 02:44:40|23201.72|23081.72|23197.03|23077.03|23205.69|23085.69|23197.03|23077.03|10
1637117090000|2021-11-17 02:44:50|23196.94|23076.94|23186.81|23066.81|23196.94|23076.94|23186.81|23066.81|10
1637117100000|2021-11-17 02:45:00|23186.16|23066.16|23184.22|23064.22|23186.16|23066.16|23183.82|23063.82|9
1637117110000|2021-11-17 02:45:10|23183.38|23063.38|23180.97|23060.97|23183.38|23063.38|23176.63|23056.63|9
1637117120000|2021-11-17 02:45:20|23182.84|23062.84|23191.94|23071.94|23191.94|23071.94|23182.84|23062.84|10
1637117130000|2021-11-17 02:45:30|23191.65|23071.65|23191.67|23071.67|23193|23073|23191.1|23071.1|10
1637117140000|2021-11-17 02:45:40|23190.49|23070.49|23187.25|23067.25|23190.67|23070.67|23187.25|23067.25|10
1637117150000|2021-11-17 02:45:50|23187.05|23067.05|23187.58|23067.58|23187.58|23067.58|23184.69|23064.69|10
1637117160000|2021-11-17 02:46:00|23188.96|23068.96|23194.34|23074.34|23194.34|23074.34|23188.96|23068.96|9
1637117170000|2021-11-17 02:46:10|23194.32|23074.32|23196.63|23076.63|23196.99|23076.99|23194.32|23074.32|10
1637117180000|2021-11-17 02:46:20|23197.4|23077.4|23198.34|23078.34|23199.3|23079.3|23196.75|23076.75|9
1637117190000|2021-11-17 02:46:30|23198.73|23078.73|23205.12|23085.12|23205.12|23085.12|23198.73|23078.73|9
1637117200000|2021-11-17 02:46:40|23204.93|23084.93|23203.48|23083.48|23204.93|23084.93|23202.68|23082.68|9
1637117210000|2021-11-17 02:46:50|23203.46|23083.46|23217.35|23097.35|23217.35|23097.35|23203.25|23083.25|10
1637117220000|2021-11-17 02:47:00|23217.27|23097.27|23222.63|23102.63|23222.63|23102.63|23217.04|23097.04|9
1637117230000|2021-11-17 02:47:10|23221.86|23101.86|23217.69|23097.69|23221.86|23101.86|23217.69|23097.69|10
1637117240000|2021-11-17 02:47:20|23217.75|23097.75|23217.26|23097.26|23218.97|23098.97|23217.26|23097.26|10
1637117250000|2021-11-17 02:47:30|23217.09|23097.09|23210.49|23090.49|23218.03|23098.03|23210.49|23090.49|10
1637117260000|2021-11-17 02:47:40|23208.82|23088.82|23203.42|23083.42|23208.82|23088.82|23202.77|23082.77|10
1637117270000|2021-11-17 02:47:50|23202.81|23082.81|23188.98|23068.98|23202.81|23082.81|23188.98|23068.98|10
1637117280000|2021-11-17 02:48:00|23189.67|23069.67|23184.04|23064.04|23189.74|23069.74|23184.04|23064.04|10
1637117290000|2021-11-17 02:48:10|23183.9|23063.9|23187.02|23067.02|23187.02|23067.02|23182.6|23062.6|10
1637117300000|2021-11-17 02:48:20|23187.13|23067.13|23185.16|23065.16|23188.93|23068.93|23184.24|23064.24|10
1637117310000|2021-11-17 02:48:30|23183.87|23063.87|23176.7|23056.7|23183.87|23063.87|23176.7|23056.7|10
1637117320000|2021-11-17 02:48:40|23176.93|23056.93|23175.3|23055.3|23177.08|23057.08|23174.59|23054.59|10
1637117330000|2021-11-17 02:48:50|23174.41|23054.41|23170.81|23050.81|23174.41|23054.41|23170.81|23050.81|10
1637117340000|2021-11-17 02:49:00|23170.6|23050.6|23169.08|23049.08|23171.16|23051.16|23169.08|23049.08|10
1637117350000|2021-11-17 02:49:10|23169.69|23049.69|23169.13|23049.13|23171.27|23051.27|23169.13|23049.13|10
1637117360000|2021-11-17 02:49:20|23167.88|23047.88|23164.08|23044.08|23167.88|23047.88|23164.08|23044.08|10
1637117370000|2021-11-17 02:49:30|23163.56|23043.56|23153.76|23033.76|23163.56|23043.56|23153.76|23033.76|10
1637117380000|2021-11-17 02:49:40|23153.93|23033.93|23151.54|23031.54|23154.26|23034.26|23151.54|23031.54|10
1637117390000|2021-11-17 02:49:50|23150.32|23030.32|23148.6|23028.6|23150.32|23030.32|23148.23|23028.23|9
1637117400000|2021-11-17 02:50:00|23151.44|23031.44|23153.34|23033.34|23154.12|23034.12|23151.18|23031.18|10
1637117410000|2021-11-17 02:50:10|23153.17|23033.17|23162.8|23042.8|23162.8|23042.8|23153.17|23033.17|10
1637117420000|2021-11-17 02:50:20|23162.91|23042.91|23175.78|23055.78|23175.78|23055.78|23162.91|23042.91|10
1637117430000|2021-11-17 02:50:30|23176.26|23056.26|23191.32|23071.32|23192.97|23072.97|23176.26|23056.26|9
1637117440000|2021-11-17 02:50:40|23191.71|23071.71|23192.71|23072.71|23192.71|23072.71|23188.2|23068.2|10
1637117450000|2021-11-17 02:50:50|23192.61|23072.61|23186.69|23066.69|23192.61|23072.61|23186.69|23066.69|10
1637117460000|2021-11-17 02:51:00|23185.62|23065.62|23167.26|23047.26|23185.62|23065.62|23167.26|23047.26|10
1637117470000|2021-11-17 02:51:10|23162.04|23042.04|23160.22|23040.22|23162.04|23042.04|23159.83|23039.83|8
1637117480000|2021-11-17 02:51:20|23160.01|23040.01|23158.39|23038.39|23160.01|23040.01|23158.39|23038.39|10
1637117490000|2021-11-17 02:51:30|23159.04|23039.04|23152.43|23032.43|23159.04|23039.04|23152.43|23032.43|10
1637117500000|2021-11-17 02:51:40|23152.23|23032.23|23151.8|23031.8|23152.31|23032.31|23151.46|23031.46|10
1637117510000|2021-11-17 02:51:50|23153.01|23033.01|23146.84|23026.84|23153.01|23033.01|23146.84|23026.84|10
1637117520000|2021-11-17 02:52:00|23146.77|23026.77|23137.17|23017.17|23146.77|23026.77|23137.17|23017.17|10
1637117530000|2021-11-17 02:52:10|23137.04|23017.04|23133.77|23013.77|23137.17|23017.17|23133.77|23013.77|10
1637117540000|2021-11-17 02:52:20|23129.39|23009.39|23127.4|23007.4|23129.39|23009.39|23127.4|23007.4|9
1637117550000|2021-11-17 02:52:30|23127.2|23007.2|23126.3|23006.3|23127.2|23007.2|23125.17|23005.17|10
1637117560000|2021-11-17 02:52:40|23126.29|23006.29|23127.01|23007.01|23127.76|23007.76|23126.29|23006.29|10
1637117570000|2021-11-17 02:52:50|23126.66|23006.66|23126.57|23006.57|23127.73|23007.73|23126.57|23006.57|10
1637117580000|2021-11-17 02:53:00|23126.34|23006.34|23129.59|23009.59|23129.59|23009.59|23124.01|23004.01|10
1637117590000|2021-11-17 02:53:10|23130.04|23010.04|23134.06|23014.06|23135.45|23015.45|23130.04|23010.04|10
1637117600000|2021-11-17 02:53:20|23134.26|23014.26|23143.47|23023.47|23143.47|23023.47|23134.26|23014.26|9
1637117610000|2021-11-17 02:53:30|23145.14|23025.14|23138.27|23018.27|23145.14|23025.14|23138.27|23018.27|9
1637117620000|2021-11-17 02:53:40|23138.42|23018.42|23134.69|23014.69|23138.42|23018.42|23134.55|23014.55|9
1637117630000|2021-11-17 02:53:50|23133.32|23013.32|23132.84|23012.84|23134.82|23014.82|23132.52|23012.52|10
1637117640000|2021-11-17 02:54:00|23132.17|23012.17|23124.82|23004.82|23132.17|23012.17|23124.82|23004.82|10
1637117650000|2021-11-17 02:54:10|23124.37|23004.37|23114.6|22994.6|23124.37|23004.37|23114.6|22994.6|8
1637117660000|2021-11-17 02:54:20|23113.67|22993.67|23106.71|22986.71|23113.67|22993.67|23106.71|22986.71|10
1637117670000|2021-11-17 02:54:30|23105.3|22985.3|23098.53|22978.53|23105.3|22985.3|23098.44|22978.44|10
1637117680000|2021-11-17 02:54:40|23098.83|22978.83|23093.69|22973.69|23098.83|22978.83|23093.22|22973.22|10
1637117690000|2021-11-17 02:54:50|23093.77|22973.77|23081.59|22961.59|23093.77|22973.77|23081.59|22961.59|10
1637117700000|2021-11-17 02:55:00|23082.19|22962.19|23077.55|22957.55|23082.19|22962.19|23077.55|22957.55|10
1637117710000|2021-11-17 02:55:10|23077.92|22957.92|23081.51|22961.51|23081.51|22961.51|23076.8|22956.8|10
1637117720000|2021-11-17 02:55:20|23081.58|22961.58|23087.16|22967.16|23088.29|22968.29|23081.58|22961.58|10
1637117730000|2021-11-17 02:55:30|23087.52|22967.52|23087.14|22967.14|23087.52|22967.52|23086.47|22966.47|10
1637117740000|2021-11-17 02:55:40|23087.2|22967.2|23086.68|22966.68|23087.2|22967.2|23086.43|22966.43|10
1637117750000|2021-11-17 02:55:50|23086.04|22966.04|23084.48|22964.48|23086.04|22966.04|23083.69|22963.69|10
1637117760000|2021-11-17 02:56:00|23084.58|22964.58|23085.01|22965.01|23085.68|22965.68|23083.64|22963.64|10
1637117770000|2021-11-17 02:56:10|23084.15|22964.15|23089.01|22969.01|23089.01|22969.01|23084|22964|10
1637117780000|2021-11-17 02:56:20|23089.79|22969.79|23099.03|22979.03|23099.29|22979.29|23089.79|22969.79|10
1637117790000|2021-11-17 02:56:30|23098.99|22978.99|23097.23|22977.23|23099.23|22979.23|23096.88|22976.88|10
1637117800000|2021-11-17 02:56:40|23097.29|22977.29|23102.52|22982.52|23102.52|22982.52|23095.79|22975.79|10
1637117810000|2021-11-17 02:56:50|23103.04|22983.04|23102.35|22982.35|23103.67|22983.67|23101.89|22981.89|10
1637117820000|2021-11-17 02:57:00|23102.24|22982.24|23105.63|22985.63|23105.63|22985.63|23102.24|22982.24|10
1637117830000|2021-11-17 02:57:10|23106.05|22986.05|23106.03|22986.03|23106.98|22986.98|23105.74|22985.74|10
1637117840000|2021-11-17 02:57:20|23104.68|22984.68|23102.82|22982.82|23104.68|22984.68|23102.48|22982.48|10
1637117850000|2021-11-17 02:57:30|23104.33|22984.33|23106.61|22986.61|23106.61|22986.61|23102.76|22982.76|10
1637117860000|2021-11-17 02:57:40|23108.15|22988.15|23108.43|22988.43|23110.08|22990.08|23107.93|22987.93|10
1637117870000|2021-11-17 02:57:50|23108.11|22988.11|23108.99|22988.99|23108.99|22988.99|23106.78|22986.78|9
1637117880000|2021-11-17 02:58:00|23109.07|22989.07|23111.91|22991.91|23111.91|22991.91|23109.07|22989.07|9
1637117890000|2021-11-17 02:58:10|23111.82|22991.82|23114.29|22994.29|23114.3|22994.3|23111.25|22991.25|10
1637117900000|2021-11-17 02:58:20|23114.55|22994.55|23119.39|22999.39|23119.39|22999.39|23114.55|22994.55|10
1637117910000|2021-11-17 02:58:30|23119.41|22999.41|23123.77|23003.77|23123.86|23003.86|23119.29|22999.29|10
1637117920000|2021-11-17 02:58:40|23123.5|23003.5|23126.35|23006.35|23126.86|23006.86|23123.5|23003.5|10
1637117930000|2021-11-17 02:58:50|23126.15|23006.15|23126.45|23006.45|23128.41|23008.41|23125.62|23005.62|10
1637117940000|2021-11-17 02:59:00|23126.48|23006.48|23125.19|23005.19|23126.48|23006.48|23125.19|23005.19|9
1637117950000|2021-11-17 02:59:10|23126.22|23006.22|23130.6|23010.6|23130.6|23010.6|23126.22|23006.22|9
1637117960000|2021-11-17 02:59:20|23131.29|23011.29|23138.79|23018.79|23138.79|23018.79|23131.29|23011.29|10
1637117970000|2021-11-17 02:59:30|23138.88|23018.88|23139.2|23019.2|23140.33|23020.33|23137.72|23017.72|10
1637117980000|2021-11-17 02:59:40|23138.96|23018.96|23129.06|23009.06|23138.96|23018.96|23129.06|23009.06|10
1637117990000|2021-11-17 02:59:50|23129.17|23009.17|23128.3|23008.3|23130.52|23010.52|23126.81|23006.81|10
1637118000000|2021-11-17 03:00:00|23129.22|23009.22|23128.44|23008.44|23130.99|23010.99|23127.55|23007.55|10
1637118010000|2021-11-17 03:00:10|23127.94|23007.94|23135.39|23015.39|23135.39|23015.39|23127.94|23007.94|10
1637118020000|2021-11-17 03:00:20|23135.57|23015.57|23143.23|23023.23|23143.23|23023.23|23135.57|23015.57|10
1637118030000|2021-11-17 03:00:30|23143.76|23023.76|23154.45|23034.45|23154.45|23034.45|23143.76|23023.76|10
1637118040000|2021-11-17 03:00:40|23154.65|23034.65|23150.54|23030.54|23154.77|23034.77|23150.54|23030.54|10
1637118050000|2021-11-17 03:00:50|23150.6|23030.6|23152.55|23032.55|23152.55|23032.55|23150.41|23030.41|10
1637118060000|2021-11-17 03:01:00|23152.74|23032.74|23154.86|23034.86|23155.06|23035.06|23152.66|23032.66|10
1637118070000|2021-11-17 03:01:10|23155.04|23035.04|23155.95|23035.95|23155.95|23035.95|23154.75|23034.75|10
1637118080000|2021-11-17 03:01:20|23155.89|23035.89|23155.42|23035.42|23156.91|23036.91|23155.24|23035.24|10
1637118090000|2021-11-17 03:01:30|23155.31|23035.31|23152|23032|23155.31|23035.31|23152|23032|10
1637118100000|2021-11-17 03:01:40|23151.34|23031.34|23152.69|23032.69|23152.69|23032.69|23150.02|23030.02|10
1637118110000|2021-11-17 03:01:50|23152.77|23032.77|23155.71|23035.71|23155.71|23035.71|23152.77|23032.77|9
1637118120000|2021-11-17 03:02:00|23155.32|23035.32|23170.5|23050.5|23170.5|23050.5|23155.32|23035.32|10
1637118130000|2021-11-17 03:02:10|23170.8|23050.8|23171.52|23051.52|23172.16|23052.16|23170.13|23050.13|10
1637118140000|2021-11-17 03:02:20|23171.33|23051.33|23176.04|23056.04|23176.39|23056.39|23171.33|23051.33|10
1637118150000|2021-11-17 03:02:30|23175.9|23055.9|23175.85|23055.85|23175.96|23055.96|23173.92|23053.92|9
1637118160000|2021-11-17 03:02:40|23175.83|23055.83|23179.29|23059.29|23179.29|23059.29|23175.83|23055.83|10
1637118170000|2021-11-17 03:02:50|23179.43|23059.43|23180|23060|23180.5|23060.5|23179.39|23059.39|10
1637118180000|2021-11-17 03:03:00|23181.92|23061.92|23181.47|23061.47|23182.67|23062.67|23181.28|23061.28|10
1637118190000|2021-11-17 03:03:10|23180.42|23060.42|23178.71|23058.71|23180.42|23060.42|23177.91|23057.91|9
1637118200000|2021-11-17 03:03:20|23179.12|23059.12|23184.76|23064.76|23184.76|23064.76|23179.12|23059.12|10
1637118210000|2021-11-17 03:03:30|23184.53|23064.53|23194.93|23074.93|23194.93|23074.93|23184.53|23064.53|10
1637118220000|2021-11-17 03:03:40|23196.78|23076.78|23201.2|23081.2|23201.55|23081.55|23196.78|23076.78|9
1637118230000|2021-11-17 03:03:50|23201.84|23081.84|23199.15|23079.15|23201.84|23081.84|23199.15|23079.15|9
1637118240000|2021-11-17 03:04:00|23198.65|23078.65|23198.15|23078.15|23199.26|23079.26|23198.15|23078.15|10
1637118250000|2021-11-17 03:04:10|23198.27|23078.27|23193.88|23073.88|23198.43|23078.43|23193.71|23073.71|10
1637118260000|2021-11-17 03:04:20|23193.76|23073.76|23183.88|23063.88|23193.76|23073.76|23183.88|23063.88|10
1637118270000|2021-11-17 03:04:30|23183.7|23063.7|23167.44|23047.44|23183.7|23063.7|23167.44|23047.44|10
1637118280000|2021-11-17 03:04:40|23166.81|23046.81|23152.7|23032.7|23166.81|23046.81|23152.45|23032.45|10
1637118290000|2021-11-17 03:04:50|23151.94|23031.94|23143.17|23023.17|23152.18|23032.18|23143.17|23023.17|10
1637118300000|2021-11-17 03:05:00|23142.85|23022.85|23132.36|23012.36|23142.85|23022.85|23130.18|23010.18|10
1637118310000|2021-11-17 03:05:10|23131.32|23011.32|23125.8|23005.8|23131.32|23011.32|23125.8|23005.8|10
1637118320000|2021-11-17 03:05:20|23125.41|23005.41|23120.94|23000.94|23125.41|23005.41|23120.47|23000.47|10
1637118330000|2021-11-17 03:05:30|23120.95|23000.95|23117.74|22997.74|23122.08|23002.08|23117.74|22997.74|10
1637118340000|2021-11-17 03:05:40|23117.35|22997.35|23106.56|22986.56|23117.35|22997.35|23106.56|22986.56|9
1637118350000|2021-11-17 03:05:50|23106|22986|23095|22975|23106|22986|23095|22975|10
1637118360000|2021-11-17 03:06:00|23096.11|22976.11|23096.07|22976.07|23096.35|22976.35|23095.84|22975.84|9
1637118370000|2021-11-17 03:06:10|23095.46|22975.46|23092.52|22972.52|23095.46|22975.46|23091.97|22971.97|10
1637118380000|2021-11-17 03:06:20|23092.11|22972.11|23093.83|22973.83|23094.37|22974.37|23092.09|22972.09|10
1637118390000|2021-11-17 03:06:30|23093.24|22973.24|23071.29|22951.29|23093.24|22973.24|23071.29|22951.29|10
1637118400000|2021-11-17 03:06:40|23071.39|22951.39|23058.96|22938.96|23071.39|22951.39|23058.96|22938.96|10
1637118410000|2021-11-17 03:06:50|23055.43|22935.43|23043.67|22923.67|23055.43|22935.43|23043.67|22923.67|10
1637118420000|2021-11-17 03:07:00|23033.73|22913.73|23031.78|22911.78|23033.73|22913.73|23028.22|22908.22|10
1637118430000|2021-11-17 03:07:10|23030.51|22910.51|23029.86|22909.86|23030.62|22910.62|23026.25|22906.25|10
1637118440000|2021-11-17 03:07:20|23029.8|22909.8|23033.57|22913.57|23034.64|22914.64|23029.16|22909.16|10
1637118450000|2021-11-17 03:07:30|23033.34|22913.34|23029.07|22909.07|23033.34|22913.34|23029.07|22909.07|10
1637118460000|2021-11-17 03:07:40|23028.85|22908.85|23027.12|22907.12|23028.85|22908.85|23027.12|22907.12|10
1637118470000|2021-11-17 03:07:50|23027.31|22907.31|23029.81|22909.81|23029.82|22909.82|23025.46|22905.46|10
1637118480000|2021-11-17 03:08:00|23029.74|22909.74|23027.49|22907.49|23030.43|22910.43|23027.49|22907.49|9
1637118490000|2021-11-17 03:08:10|23027.71|22907.71|23024.69|22904.69|23027.71|22907.71|23024.53|22904.53|10
1637118500000|2021-11-17 03:08:20|23024.52|22904.52|23015.38|22895.38|23024.72|22904.72|23015.38|22895.38|10
1637118510000|2021-11-17 03:08:30|23014.21|22894.21|22993.95|22873.95|23014.21|22894.21|22993.95|22873.95|9
1637118520000|2021-11-17 03:08:40|22993.13|22873.13|22985.79|22865.79|22993.74|22873.74|22985.35|22865.35|10
1637118530000|2021-11-17 03:08:50|22985.98|22865.98|22980.55|22860.55|22986.57|22866.57|22980.55|22860.55|10
1637118540000|2021-11-17 03:09:00|22981.33|22861.33|22989.28|22869.28|22989.83|22869.83|22980.24|22860.24|10
1637118550000|2021-11-17 03:09:10|22989.24|22869.24|22990.16|22870.16|22990.43|22870.43|22987.88|22867.88|10
1637118560000|2021-11-17 03:09:20|22990.01|22870.01|22989.61|22869.61|22990.01|22870.01|22987.25|22867.25|10
1637118570000|2021-11-17 03:09:30|22991.14|22871.14|23008.65|22888.65|23008.65|22888.65|22991.14|22871.14|10
1637118580000|2021-11-17 03:09:40|23008.76|22888.76|23000.46|22880.46|23008.76|22888.76|23000.46|22880.46|10
1637118590000|2021-11-17 03:09:50|22999.17|22879.17|22996.29|22876.29|22999.17|22879.17|22996.03|22876.03|9
1637118600000|2021-11-17 03:10:00|22996.26|22876.26|22982.94|22862.94|22996.26|22876.26|22982.94|22862.94|10
1637118610000|2021-11-17 03:10:10|22981.07|22861.07|22970.84|22850.84|22981.07|22861.07|22969.7|22849.7|10
1637118620000|2021-11-17 03:10:20|22966.47|22846.47|22961.18|22841.18|22966.47|22846.47|22961.18|22841.18|10
1637118630000|2021-11-17 03:10:30|22961.05|22841.05|22956.29|22836.29|22961.7|22841.7|22956.29|22836.29|10
1637118640000|2021-11-17 03:10:40|22956.5|22836.5|22956.61|22836.61|22956.64|22836.64|22956.04|22836.04|10
1637118650000|2021-11-17 03:10:50|22956.46|22836.46|22959.17|22839.17|22959.48|22839.48|22956.46|22836.46|10
1637118660000|2021-11-17 03:11:00|22959.64|22839.64|22971.28|22851.28|22971.28|22851.28|22959.64|22839.64|10
1637118670000|2021-11-17 03:11:10|22971.21|22851.21|22979.55|22859.55|22979.55|22859.55|22971.21|22851.21|9
1637118680000|2021-11-17 03:11:20|22981.7|22861.7|22981.22|22861.22|22986.77|22866.77|22981.22|22861.22|10
1637118690000|2021-11-17 03:11:30|22981.27|22861.27|22981.31|22861.31|22981.39|22861.39|22979.93|22859.93|10
1637118700000|2021-11-17 03:11:40|22981.5|22861.5|22981.63|22861.63|22982.44|22862.44|22981.5|22861.5|9
1637118710000|2021-11-17 03:11:50|22980.09|22860.09|22976.9|22856.9|22980.44|22860.44|22976.9|22856.9|10
1637118720000|2021-11-17 03:12:00|22976.42|22856.42|22972.12|22852.12|22976.77|22856.77|22971.23|22851.23|10
1637118730000|2021-11-17 03:12:10|22971.46|22851.46|22968.47|22848.47|22971.46|22851.46|22968.47|22848.47|10
1637118740000|2021-11-17 03:12:20|22967.78|22847.78|22972.77|22852.77|22972.77|22852.77|22967.13|22847.13|10
1637118750000|2021-11-17 03:12:30|22972.68|22852.68|22967.03|22847.03|22972.68|22852.68|22966.82|22846.82|10
1637118760000|2021-11-17 03:12:40|22968.05|22848.05|22971.18|22851.18|22972.53|22852.53|22967.44|22847.44|10
1637118770000|2021-11-17 03:12:50|22971.48|22851.48|22966.29|22846.29|22971.48|22851.48|22966.29|22846.29|9
1637118780000|2021-11-17 03:13:00|22965.63|22845.63|22969.58|22849.58|22973.55|22853.55|22965.63|22845.63|10
1637118790000|2021-11-17 03:13:10|22967.96|22847.96|22960.73|22840.73|22968.88|22848.88|22960.73|22840.73|10
1637118800000|2021-11-17 03:13:20|22958.36|22838.36|22949.03|22829.03|22959.11|22839.11|22948.2|22828.2|10
1637118810000|2021-11-17 03:13:30|22947.32|22827.32|22943.62|22823.62|22947.32|22827.32|22943.62|22823.62|10
1637118820000|2021-11-17 03:13:40|22941.09|22821.09|22933.97|22813.97|22941.09|22821.09|22932.2|22812.2|10
1637118830000|2021-11-17 03:13:50|22934.93|22814.93|22943.76|22823.76|22945.22|22825.22|22934.93|22814.93|10
1637118840000|2021-11-17 03:14:00|22944.39|22824.39|22946.16|22826.16|22947.61|22827.61|22944.39|22824.39|9
1637118850000|2021-11-17 03:14:10|22946.35|22826.35|22939.85|22819.85|22946.54|22826.54|22939.85|22819.85|10
1637118860000|2021-11-17 03:14:20|22939.67|22819.67|22934.92|22814.92|22941.21|22821.21|22934.92|22814.92|10
1637118870000|2021-11-17 03:14:30|22935.08|22815.08|22921.03|22801.03|22935.08|22815.08|22921.03|22801.03|10
1637118880000|2021-11-17 03:14:40|22918.52|22798.52|22906.31|22786.31|22918.52|22798.52|22906.31|22786.31|10
1637118890000|2021-11-17 03:14:50|22902.23|22782.23|22889.89|22769.89|22902.6|22782.6|22889.89|22769.89|10
1637118900000|2021-11-17 03:15:00|22889.84|22769.84|22893.44|22773.44|22893.44|22773.44|22887.13|22767.13|10
1637118910000|2021-11-17 03:15:10|22895.01|22775.01|22907.75|22787.75|22907.75|22787.75|22894.6|22774.6|10
1637118920000|2021-11-17 03:15:20|22907.82|22787.82|22912.93|22792.93|22912.93|22792.93|22907.82|22787.82|10
1637118930000|2021-11-17 03:15:30|22913.44|22793.44|22917.42|22797.42|22917.42|22797.42|22913.44|22793.44|10
1637118940000|2021-11-17 03:15:40|22917.56|22797.56|22910.4|22790.4|22917.56|22797.56|22910.4|22790.4|10
1637118950000|2021-11-17 03:15:50|22910.72|22790.72|22902.73|22782.73|22910.72|22790.72|22902.04|22782.04|10
1637118960000|2021-11-17 03:16:00|22900.45|22780.45|22887.38|22767.38|22900.49|22780.49|22887.38|22767.38|10
1637118970000|2021-11-17 03:16:10|22886.19|22766.19|22880.91|22760.91|22886.23|22766.23|22880.91|22760.91|10
1637118980000|2021-11-17 03:16:20|22880.34|22760.34|22855.74|22735.74|22880.34|22760.34|22855.74|22735.74|10
1637118990000|2021-11-17 03:16:30|22849.3|22729.3|22815.73|22695.73|22849.3|22729.3|22814.62|22694.62|10
1637119000000|2021-11-17 03:16:40|22814.35|22694.35|22807.5|22687.5|22814.99|22694.99|22807.5|22687.5|10
1637119010000|2021-11-17 03:16:50|22802.33|22682.33|22796.48|22676.48|22802.33|22682.33|22795.5|22675.5|10
1637119020000|2021-11-17 03:17:00|22796.59|22676.59|22799.81|22679.81|22802.74|22682.74|22795.67|22675.67|10
1637119030000|2021-11-17 03:17:10|22797.35|22677.35|22786.3|22666.3|22797.35|22677.35|22785.03|22665.03|10
1637119040000|2021-11-17 03:17:20|22790.9|22670.9|22780.49|22660.49|22792|22672|22780.49|22660.49|10
1637119050000|2021-11-17 03:17:30|22781.15|22661.15|22784.65|22664.65|22785.22|22665.22|22777.58|22657.58|10
1637119060000|2021-11-17 03:17:40|22788.84|22668.84|22815.64|22695.64|22815.64|22695.64|22788.26|22668.26|10
1637119070000|2021-11-17 03:17:50|22814.1|22694.1|22823.64|22703.64|22825.17|22705.17|22814.04|22694.04|10
1637119080000|2021-11-17 03:18:00|22822.91|22702.91|22826.25|22706.25|22826.78|22706.78|22822.9|22702.9|10
1637119090000|2021-11-17 03:18:10|22826.21|22706.21|22830.19|22710.19|22830.65|22710.65|22826.21|22706.21|10
1637119100000|2021-11-17 03:18:20|22830.68|22710.68|22834.15|22714.15|22834.15|22714.15|22830.68|22710.68|10
1637119110000|2021-11-17 03:18:30|22837.46|22717.46|22862.97|22742.97|22862.97|22742.97|22837.46|22717.46|10
1637119120000|2021-11-17 03:18:40|22863.48|22743.48|22880.36|22760.36|22880.36|22760.36|22863.48|22743.48|10
1637119130000|2021-11-17 03:18:50|22881.37|22761.37|22898.39|22778.39|22898.39|22778.39|22881.37|22761.37|10
1637119140000|2021-11-17 03:19:00|22898.65|22778.65|22902.54|22782.54|22902.54|22782.54|22897.53|22777.53|10
1637119150000|2021-11-17 03:19:10|22902.96|22782.96|22915.39|22795.39|22916.93|22796.93|22902.96|22782.96|10
1637119160000|2021-11-17 03:19:20|22916.46|22796.46|22930.1|22810.1|22930.1|22810.1|22916.46|22796.46|10
1637119170000|2021-11-17 03:19:30|22930.36|22810.36|22930.68|22810.68|22932.92|22812.92|22930.35|22810.35|9
1637119180000|2021-11-17 03:19:40|22931.42|22811.42|22926.64|22806.64|22931.6|22811.6|22926.64|22806.64|10
1637119190000|2021-11-17 03:19:50|22927.27|22807.27|22932.41|22812.41|22932.41|22812.41|22927.12|22807.12|10
1637119200000|2021-11-17 03:20:00|22932.19|22812.19|22924.51|22804.51|22934.33|22814.33|22924.51|22804.51|10
1637119210000|2021-11-17 03:20:10|22922.56|22802.56|22918.64|22798.64|22922.56|22802.56|22917.24|22797.24|10
1637119220000|2021-11-17 03:20:20|22917.98|22797.98|22923.73|22803.73|22925.71|22805.71|22916.17|22796.17|9
1637119230000|2021-11-17 03:20:30|22924.37|22804.37|22928.51|22808.51|22928.51|22808.51|22924.37|22804.37|10
1637119240000|2021-11-17 03:20:40|22928.61|22808.61|22933.86|22813.86|22933.86|22813.86|22927.89|22807.89|10
1637119250000|2021-11-17 03:20:50|22935.01|22815.01|22943.47|22823.47|22943.47|22823.47|22934.73|22814.73|10
1637119260000|2021-11-17 03:21:00|22944.47|22824.47|22952.35|22832.35|22952.35|22832.35|22944.47|22824.47|10
1637119270000|2021-11-17 03:21:10|22953.17|22833.17|22954.56|22834.56|22954.96|22834.96|22953.17|22833.17|10
1637119280000|2021-11-17 03:21:20|22953.99|22833.99|22946.13|22826.13|22953.99|22833.99|22946.13|22826.13|10
1637119290000|2021-11-17 03:21:30|22945.33|22825.33|22941.5|22821.5|22945.33|22825.33|22941.5|22821.5|10
1637119300000|2021-11-17 03:21:40|22941.33|22821.33|22940.46|22820.46|22943.43|22823.43|22940.46|22820.46|10
1637119310000|2021-11-17 03:21:50|22939.99|22819.99|22931.21|22811.21|22939.99|22819.99|22930.53|22810.53|10
1637119320000|2021-11-17 03:22:00|22930.81|22810.81|22926.98|22806.98|22930.81|22810.81|22926.98|22806.98|10
1637119330000|2021-11-17 03:22:10|22928.24|22808.24|22931.23|22811.23|22931.6|22811.6|22928.24|22808.24|10
1637119340000|2021-11-17 03:22:20|22931.46|22811.46|22938.42|22818.42|22938.42|22818.42|22931.46|22811.46|10
1637119350000|2021-11-17 03:22:30|22934.05|22814.05|22935.76|22815.76|22936.07|22816.07|22934.05|22814.05|10
1637119360000|2021-11-17 03:22:40|22935.09|22815.09|22936.37|22816.37|22936.37|22816.37|22934.95|22814.95|10
1637119370000|2021-11-17 03:22:50|22937.88|22817.88|22940.93|22820.93|22940.93|22820.93|22937.88|22817.88|10
1637119380000|2021-11-17 03:23:00|22941.01|22821.01|22944.01|22824.01|22944.04|22824.04|22940.95|22820.95|10
1637119390000|2021-11-17 03:23:10|22944.5|22824.5|22945.6|22825.6|22945.6|22825.6|22944.5|22824.5|10
1637119400000|2021-11-17 03:23:20|22946.11|22826.11|22950.7|22830.7|22950.7|22830.7|22946.11|22826.11|10
1637119410000|2021-11-17 03:23:30|22951.05|22831.05|22961.01|22841.01|22961.01|22841.01|22951.05|22831.05|10
1637119420000|2021-11-17 03:23:40|22960.56|22840.56|22961.09|22841.09|22962.37|22842.37|22959.19|22839.19|10
1637119430000|2021-11-17 03:23:50|22961.39|22841.39|22962.19|22842.19|22963.69|22843.69|22961.39|22841.39|10
1637119440000|2021-11-17 03:24:00|22961.41|22841.41|22962.17|22842.17|22962.17|22842.17|22960.08|22840.08|10
1637119450000|2021-11-17 03:24:10|22961.67|22841.67|22961.3|22841.3|22961.67|22841.67|22960.11|22840.11|10
1637119460000|2021-11-17 03:24:20|22960.8|22840.8|22958.71|22838.71|22960.8|22840.8|22957.81|22837.81|10
1637119470000|2021-11-17 03:24:30|22957.68|22837.68|22954.75|22834.75|22957.87|22837.87|22954.75|22834.75|10
1637119480000|2021-11-17 03:24:40|22954.39|22834.39|22951.21|22831.21|22954.39|22834.39|22950.96|22830.96|10
1637119490000|2021-11-17 03:24:50|22951.52|22831.52|22945.7|22825.7|22951.52|22831.52|22945.67|22825.67|10
1637119500000|2021-11-17 03:25:00|22945.35|22825.35|22940|22820|22945.35|22825.35|22940|22820|10
1637119510000|2021-11-17 03:25:10|22940.41|22820.41|22940.87|22820.87|22940.87|22820.87|22938.41|22818.41|9
1637119520000|2021-11-17 03:25:20|22940.85|22820.85|22945.46|22825.46|22945.46|22825.46|22940.3|22820.3|9
1637119530000|2021-11-17 03:25:30|22945.98|22825.98|22944.28|22824.28|22948.06|22828.06|22943.82|22823.82|10
1637119540000|2021-11-17 03:25:40|22945.14|22825.14|22951.58|22831.58|22951.58|22831.58|22945.14|22825.14|10
1637119550000|2021-11-17 03:25:50|22953.54|22833.54|22963.02|22843.02|22963.02|22843.02|22953.54|22833.54|10
1637119560000|2021-11-17 03:26:00|22963.7|22843.7|22977.24|22857.24|22977.24|22857.24|22963.7|22843.7|10
1637119570000|2021-11-17 03:26:10|22978.73|22858.73|22984.1|22864.1|22984.1|22864.1|22978.73|22858.73|10
1637119580000|2021-11-17 03:26:20|22984.33|22864.33|22999.33|22879.33|22999.33|22879.33|22984.33|22864.33|10
1637119590000|2021-11-17 03:26:30|22999.63|22879.63|23008.96|22888.96|23010.2|22890.2|22999.63|22879.63|10
1637119600000|2021-11-17 03:26:40|23010.26|22890.26|23016.03|22896.03|23016.03|22896.03|23010.26|22890.26|10
1637119610000|2021-11-17 03:26:50|23016.05|22896.05|23016.94|22896.94|23016.94|22896.94|23014.87|22894.87|10
1637119620000|2021-11-17 03:27:00|23016.7|22896.7|23014.23|22894.23|23017.4|22897.4|23014.23|22894.23|10
1637119630000|2021-11-17 03:27:10|23013.38|22893.38|23013.51|22893.51|23013.51|22893.51|23010.98|22890.98|10
1637119640000|2021-11-17 03:27:20|23016.17|22896.17|23016.21|22896.21|23016.21|22896.21|23014.86|22894.86|10
1637119650000|2021-11-17 03:27:30|23016.28|22896.28|23019.07|22899.07|23019.07|22899.07|23016.28|22896.28|10
1637119660000|2021-11-17 03:27:40|23019.76|22899.76|23026.08|22906.08|23026.08|22906.08|23019.76|22899.76|10
1637119670000|2021-11-17 03:27:50|23027.7|22907.7|23032.32|22912.32|23032.32|22912.32|23027.7|22907.7|10
1637119680000|2021-11-17 03:28:00|23032.88|22912.88|23041.24|22921.24|23041.24|22921.24|23032.78|22912.78|10
1637119690000|2021-11-17 03:28:10|23041.65|22921.65|23041.84|22921.84|23041.84|22921.84|23038.38|22918.38|10
1637119700000|2021-11-17 03:28:20|23042.27|22922.27|23046.68|22926.68|23047.21|22927.21|23042.27|22922.27|10
1637119710000|2021-11-17 03:28:30|23045.92|22925.92|23047.9|22927.9|23048.43|22928.43|23045.72|22925.72|10
1637119720000|2021-11-17 03:28:40|23047.54|22927.54|23050.92|22930.92|23050.92|22930.92|23047.54|22927.54|10
1637119730000|2021-11-17 03:28:50|23050.67|22930.67|23059.33|22939.33|23059.33|22939.33|23050.67|22930.67|10
1637119740000|2021-11-17 03:29:00|23063.63|22943.63|23078.18|22958.18|23078.18|22958.18|23063.63|22943.63|10
1637119750000|2021-11-17 03:29:10|23079.06|22959.06|23094.08|22974.08|23094.08|22974.08|23079.06|22959.06|10
1637119760000|2021-11-17 03:29:20|23096.03|22976.03|23112.64|22992.64|23112.64|22992.64|23096.03|22976.03|10
1637119770000|2021-11-17 03:29:30|23114.5|22994.5|23135.93|23015.93|23135.93|23015.93|23114.16|22994.16|10
1637119780000|2021-11-17 03:29:40|23139.29|23019.29|23171.9|23051.9|23171.9|23051.9|23139.29|23019.29|10
1637119790000|2021-11-17 03:29:50|23172.6|23052.6|23183.58|23063.58|23183.58|23063.58|23172.6|23052.6|10
1637119800000|2021-11-17 03:30:00|23183.68|23063.68|23182.02|23062.02|23186.38|23066.38|23182.02|23062.02|10
1637119810000|2021-11-17 03:30:10|23181.4|23061.4|23179.38|23059.38|23182.78|23062.78|23176.54|23056.54|10
1637119820000|2021-11-17 03:30:20|23178.68|23058.68|23189.67|23069.67|23189.67|23069.67|23178.68|23058.68|9
1637119830000|2021-11-17 03:30:30|23190.3|23070.3|23205|23085|23205|23085|23190.3|23070.3|10
1637119840000|2021-11-17 03:30:40|23206.56|23086.56|23212.19|23092.19|23212.96|23092.96|23206.56|23086.56|10
1637119850000|2021-11-17 03:30:50|23212.89|23092.89|23216.74|23096.74|23216.74|23096.74|23212.89|23092.89|10
1637119860000|2021-11-17 03:31:00|23217.92|23097.92|23224.62|23104.62|23224.62|23104.62|23217.92|23097.92|10
1637119870000|2021-11-17 03:31:10|23225|23105|23230.02|23110.02|23230.02|23110.02|23225|23105|10
1637119880000|2021-11-17 03:31:20|23228.65|23108.65|23237.16|23117.16|23238.98|23118.98|23228.55|23108.55|10
1637119890000|2021-11-17 03:31:30|23238.42|23118.42|23243.59|23123.59|23244.01|23124.01|23238.42|23118.42|10
1637119900000|2021-11-17 03:31:40|23243.44|23123.44|23236.63|23116.63|23243.44|23123.44|23236.63|23116.63|10
1637119910000|2021-11-17 03:31:50|23237.93|23117.93|23241.84|23121.84|23241.84|23121.84|23237.42|23117.42|9
1637119920000|2021-11-17 03:32:00|23242.46|23122.46|23245.03|23125.03|23245.03|23125.03|23241.23|23121.23|10
1637119930000|2021-11-17 03:32:10|23245.24|23125.24|23244.35|23124.35|23246.13|23126.13|23244.35|23124.35|9
1637119940000|2021-11-17 03:32:20|23248.37|23128.37|23246.51|23126.51|23248.37|23128.37|23245.6|23125.6|9
1637119950000|2021-11-17 03:32:30|23247.41|23127.41|23254.61|23134.61|23254.61|23134.61|23247.41|23127.41|10
1637119960000|2021-11-17 03:32:40|23255.54|23135.54|23279.9|23159.9|23279.9|23159.9|23253.84|23133.84|10
1637119970000|2021-11-17 03:32:50|23282.29|23162.29|23292.47|23172.47|23292.47|23172.47|23282.29|23162.29|10
1637119980000|2021-11-17 03:33:00|23294.48|23174.48|23302.99|23182.99|23302.99|23182.99|23293.1|23173.1|10
1637119990000|2021-11-17 03:33:10|23302.29|23182.29|23301.09|23181.09|23302.7|23182.7|23300.53|23180.53|10
1637120000000|2021-11-17 03:33:20|23300.86|23180.86|23301.27|23181.27|23304.75|23184.75|23298.85|23178.85|10
1637120010000|2021-11-17 03:33:30|23300.36|23180.36|23298.48|23178.48|23300.36|23180.36|23298.05|23178.05|10
1637120020000|2021-11-17 03:33:40|23298.66|23178.66|23301.17|23181.17|23302.51|23182.51|23297.88|23177.88|10
1637120030000|2021-11-17 03:33:50|23300.73|23180.73|23307.05|23187.05|23307.05|23187.05|23300.73|23180.73|10
1637120040000|2021-11-17 03:34:00|23307.5|23187.5|23308.59|23188.59|23310.73|23190.73|23307.5|23187.5|10
1637120050000|2021-11-17 03:34:10|23308.49|23188.49|23301.43|23181.43|23308.49|23188.49|23300.71|23180.71|10
1637120060000|2021-11-17 03:34:20|23301.38|23181.38|23264.01|23144.01|23301.38|23181.38|23264.01|23144.01|10
1637120070000|2021-11-17 03:34:30|23261.02|23141.02|23262.49|23142.49|23263.44|23143.44|23258.73|23138.73|10
1637120080000|2021-11-17 03:34:40|23264.36|23144.36|23266.57|23146.57|23266.64|23146.64|23262.77|23142.77|10
1637120090000|2021-11-17 03:34:50|23266.9|23146.9|23262.82|23142.82|23266.9|23146.9|23262.82|23142.82|10
1637120100000|2021-11-17 03:35:00|23262|23142|23255|23135|23262|23142|23255|23135|10
1637120110000|2021-11-17 03:35:10|23253.81|23133.81|23250.7|23130.7|23253.81|23133.81|23250.7|23130.7|10
1637120120000|2021-11-17 03:35:20|23249.99|23129.99|23244.15|23124.15|23249.99|23129.99|23244.15|23124.15|10
1637120130000|2021-11-17 03:35:30|23243.61|23123.61|23252.54|23132.54|23252.54|23132.54|23240.43|23120.43|10
1637120140000|2021-11-17 03:35:40|23251.94|23131.94|23256.31|23136.31|23257.05|23137.05|23251.66|23131.66|10
1637120150000|2021-11-17 03:35:50|23255.91|23135.91|23254.48|23134.48|23258.78|23138.78|23254.48|23134.48|10
1637120160000|2021-11-17 03:36:00|23253.31|23133.31|23241.47|23121.47|23253.31|23133.31|23241.47|23121.47|10
1637120170000|2021-11-17 03:36:10|23240.87|23120.87|23236.4|23116.4|23240.87|23120.87|23235.88|23115.88|9
1637120180000|2021-11-17 03:36:20|23236.03|23116.03|23233.05|23113.05|23236.19|23116.19|23233.05|23113.05|10
1637120190000|2021-11-17 03:36:30|23233.01|23113.01|23225.02|23105.02|23233.01|23113.01|23225.02|23105.02|10
1637120200000|2021-11-17 03:36:40|23225.23|23105.23|23220.41|23100.41|23225.23|23105.23|23220.41|23100.41|10
1637120210000|2021-11-17 03:36:50|23220.27|23100.27|23209.63|23089.63|23220.27|23100.27|23209.63|23089.63|10
1637120220000|2021-11-17 03:37:00|23207.78|23087.78|23198.75|23078.75|23208.99|23088.99|23198.75|23078.75|10
1637120230000|2021-11-17 03:37:10|23198.65|23078.65|23194.69|23074.69|23198.65|23078.65|23194.69|23074.69|10
1637120240000|2021-11-17 03:37:20|23194.44|23074.44|23185.03|23065.03|23194.44|23074.44|23185.03|23065.03|10
1637120250000|2021-11-17 03:37:30|23181.77|23061.77|23173.44|23053.44|23182.12|23062.12|23173.44|23053.44|10
1637120260000|2021-11-17 03:37:40|23172.57|23052.57|23172.06|23052.06|23173.29|23053.29|23170.54|23050.54|10
1637120270000|2021-11-17 03:37:50|23172.82|23052.82|23171.58|23051.58|23174.67|23054.67|23171.58|23051.58|10
1637120280000|2021-11-17 03:38:00|23171.33|23051.33|23169.92|23049.92|23171.48|23051.48|23167.73|23047.73|10
1637120290000|2021-11-17 03:38:10|23169.97|23049.97|23176.53|23056.53|23176.53|23056.53|23169.81|23049.81|10
1637120300000|2021-11-17 03:38:20|23176.13|23056.13|23170.74|23050.74|23176.13|23056.13|23170.74|23050.74|10
1637120310000|2021-11-17 03:38:30|23170.08|23050.08|23166.37|23046.37|23170.08|23050.08|23166.37|23046.37|10
1637120320000|2021-11-17 03:38:40|23166.42|23046.42|23155.82|23035.82|23166.42|23046.42|23155.82|23035.82|10
1637120330000|2021-11-17 03:38:50|23153.93|23033.93|23143.16|23023.16|23153.93|23033.93|23143.16|23023.16|10
1637120340000|2021-11-17 03:39:00|23142.63|23022.63|23140.12|23020.12|23142.63|23022.63|23137.64|23017.64|10
1637120350000|2021-11-17 03:39:10|23140.26|23020.26|23146.88|23026.88|23146.88|23026.88|23140.26|23020.26|10
1637120360000|2021-11-17 03:39:20|23146.43|23026.43|23149.81|23029.81|23150.24|23030.24|23146.43|23026.43|10
1637120370000|2021-11-17 03:39:30|23150.34|23030.34|23158.7|23038.7|23158.7|23038.7|23150.34|23030.34|10
1637120380000|2021-11-17 03:39:40|23159.19|23039.19|23168.2|23048.2|23168.2|23048.2|23159.19|23039.19|10
1637120390000|2021-11-17 03:39:50|23168.9|23048.9|23172.09|23052.09|23172.95|23052.95|23168.9|23048.9|10
1637120400000|2021-11-17 03:40:00|23172.54|23052.54|23175.04|23055.04|23175.04|23055.04|23170.35|23050.35|10
1637120410000|2021-11-17 03:40:10|23175.07|23055.07|23173.5|23053.5|23175.07|23055.07|23173.18|23053.18|10
1637120420000|2021-11-17 03:40:20|23172.21|23052.21|23172.55|23052.55|23173.5|23053.5|23171.42|23051.42|10
1637120430000|2021-11-17 03:40:30|23172.2|23052.2|23162.14|23042.14|23172.2|23052.2|23162.14|23042.14|10
1637120440000|2021-11-17 03:40:40|23161.18|23041.18|23155.09|23035.09|23161.18|23041.18|23155.09|23035.09|10
1637120450000|2021-11-17 03:40:50|23154.88|23034.88|23152.63|23032.63|23156.42|23036.42|23152.63|23032.63|10
1637120460000|2021-11-17 03:41:00|23152.96|23032.96|23152.32|23032.32|23153.88|23033.88|23151.91|23031.91|10
1637120470000|2021-11-17 03:41:10|23152.19|23032.19|23156.69|23036.69|23156.69|23036.69|23152.19|23032.19|8
1637120480000|2021-11-17 03:41:20|23159.15|23039.15|23164.7|23044.7|23164.86|23044.86|23159.15|23039.15|10
1637120490000|2021-11-17 03:41:30|23165.11|23045.11|23169.33|23049.33|23170.13|23050.13|23165.11|23045.11|10
1637120500000|2021-11-17 03:41:40|23170.01|23050.01|23174.69|23054.69|23174.69|23054.69|23170.01|23050.01|10
1637120510000|2021-11-17 03:41:50|23175.08|23055.08|23177.5|23057.5|23177.79|23057.79|23174.68|23054.68|10
1637120520000|2021-11-17 03:42:00|23177.37|23057.37|23182.07|23062.07|23182.07|23062.07|23175.72|23055.72|9
1637120530000|2021-11-17 03:42:10|23182.05|23062.05|23179.38|23059.38|23182.05|23062.05|23178.76|23058.76|10
1637120540000|2021-11-17 03:42:20|23179.12|23059.12|23172.59|23052.59|23179.12|23059.12|23172.59|23052.59|10
1637120550000|2021-11-17 03:42:30|23172.21|23052.21|23158.46|23038.46|23172.21|23052.21|23158.46|23038.46|10
1637120560000|2021-11-17 03:42:40|23156.59|23036.59|23150.08|23030.08|23156.66|23036.66|23150.08|23030.08|9
1637120570000|2021-11-17 03:42:50|23146.82|23026.82|23132.22|23012.22|23146.82|23026.82|23132.22|23012.22|10
1637120580000|2021-11-17 03:43:00|23131.62|23011.62|23116.49|22996.49|23131.62|23011.62|23116.49|22996.49|10
1637120590000|2021-11-17 03:43:10|23116.28|22996.28|23115.05|22995.05|23118.46|22998.46|23114.18|22994.18|10
1637120600000|2021-11-17 03:43:20|23115.48|22995.48|23121.6|23001.6|23121.6|23001.6|23115.48|22995.48|10
1637120610000|2021-11-17 03:43:30|23121.28|23001.28|23124.78|23004.78|23124.78|23004.78|23120.83|23000.83|10
1637120620000|2021-11-17 03:43:40|23125.54|23005.54|23128.7|23008.7|23128.7|23008.7|23124.87|23004.87|10
1637120630000|2021-11-17 03:43:50|23131.49|23011.49|23140.47|23020.47|23140.47|23020.47|23131.49|23011.49|10
1637120640000|2021-11-17 03:44:00|23141.59|23021.59|23146.27|23026.27|23146.27|23026.27|23141.2|23021.2|10
1637120650000|2021-11-17 03:44:10|23146.41|23026.41|23150.27|23030.27|23150.27|23030.27|23145.79|23025.79|10
1637120660000|2021-11-17 03:44:20|23149.38|23029.38|23157.08|23037.08|23157.08|23037.08|23149.38|23029.38|10
1637120670000|2021-11-17 03:44:30|23157.07|23037.07|23159.26|23039.26|23159.26|23039.26|23157.07|23037.07|10
1637120680000|2021-11-17 03:44:40|23160.59|23040.59|23155.81|23035.81|23160.59|23040.59|23153.37|23033.37|10
1637120690000|2021-11-17 03:44:50|23155|23035|23147.13|23027.13|23155|23035|23145.79|23025.79|9
1637120700000|2021-11-17 03:45:00|23146.44|23026.44|23149.28|23029.28|23149.28|23029.28|23146.42|23026.42|10
1637120710000|2021-11-17 03:45:10|23149.67|23029.67|23149.45|23029.45|23151.34|23031.34|23148.22|23028.22|10
1637120720000|2021-11-17 03:45:20|23148.47|23028.47|23144.56|23024.56|23148.47|23028.47|23144.22|23024.22|10
1637120730000|2021-11-17 03:45:30|23144.17|23024.17|23144|23024|23145.97|23025.97|23144|23024|10
1637120740000|2021-11-17 03:45:40|23144.68|23024.68|23133.3|23013.3|23144.78|23024.78|23133.3|23013.3|10
1637120750000|2021-11-17 03:45:50|23131.55|23011.55|23127.59|23007.59|23132.53|23012.53|23127.59|23007.59|10
1637120760000|2021-11-17 03:46:00|23127.86|23007.86|23123.11|23003.11|23127.86|23007.86|23123.11|23003.11|10
1637120770000|2021-11-17 03:46:10|23122.95|23002.95|23118.07|22998.07|23122.95|23002.95|23117.59|22997.59|10
1637120780000|2021-11-17 03:46:20|23117.83|22997.83|23105.9|22985.9|23117.83|22997.83|23105.9|22985.9|10
1637120790000|2021-11-17 03:46:30|23105.26|22985.26|23099.93|22979.93|23105.26|22985.26|23099.93|22979.93|10
1637120800000|2021-11-17 03:46:40|23099.44|22979.44|23096.28|22976.28|23099.44|22979.44|23096.28|22976.28|10
1637120810000|2021-11-17 03:46:50|23096.29|22976.29|23097.31|22977.31|23097.31|22977.31|23095.27|22975.27|10
1637120820000|2021-11-17 03:47:00|23096.61|22976.61|23096.26|22976.26|23098.48|22978.48|23096.26|22976.26|10
1637120830000|2021-11-17 03:47:10|23096.59|22976.59|23097.53|22977.53|23097.91|22977.91|23095.92|22975.92|10
1637120840000|2021-11-17 03:47:20|23099.71|22979.71|23103.64|22983.64|23103.64|22983.64|23099.71|22979.71|10
1637120850000|2021-11-17 03:47:30|23104.26|22984.26|23103.81|22983.81|23104.67|22984.67|23103.36|22983.36|10
1637120860000|2021-11-17 03:47:40|23103.07|22983.07|23107.12|22987.12|23107.12|22987.12|23102.8|22982.8|10
1637120870000|2021-11-17 03:47:50|23108.75|22988.75|23113.78|22993.78|23113.78|22993.78|23108.07|22988.07|10
1637120880000|2021-11-17 03:48:00|23112.49|22992.49|23106.68|22986.68|23112.72|22992.72|23106.68|22986.68|10
1637120890000|2021-11-17 03:48:10|23105.57|22985.57|23105|22985|23106.93|22986.93|23104.58|22984.58|10
1637120900000|2021-11-17 03:48:20|23105.65|22985.65|23106.13|22986.13|23107.36|22987.36|23105.28|22985.28|10
1637120910000|2021-11-17 03:48:30|23109.8|22989.8|23119.94|22999.94|23119.94|22999.94|23109.8|22989.8|10
1637120920000|2021-11-17 03:48:40|23120.44|23000.44|23122.18|23002.18|23122.5|23002.5|23120.44|23000.44|10
1637120930000|2021-11-17 03:48:50|23122.11|23002.11|23123.05|23003.05|23123.07|23003.07|23121.58|23001.58|10
1637120940000|2021-11-17 03:49:00|23123.1|23003.1|23122.64|23002.64|23123.1|23003.1|23121.37|23001.37|10
1637120950000|2021-11-17 03:49:10|23123.5|23003.5|23120.1|23000.1|23123.52|23003.52|23120.1|23000.1|10
1637120960000|2021-11-17 03:49:20|23119.86|22999.86|23111.69|22991.69|23119.86|22999.86|23111.69|22991.69|10
1637120970000|2021-11-17 03:49:30|23108.86|22988.86|23118.14|22998.14|23118.14|22998.14|23108.86|22988.86|10
1637120980000|2021-11-17 03:49:40|23118.41|22998.41|23139.5|23019.5|23139.5|23019.5|23118.41|22998.41|10
1637120990000|2021-11-17 03:49:50|23142.04|23022.04|23145.09|23025.09|23145.09|23025.09|23142.04|23022.04|10
1637121000000|2021-11-17 03:50:00|23145.6|23025.6|23146.21|23026.21|23147|23027|23145.34|23025.34|10
1637121010000|2021-11-17 03:50:10|23146.96|23026.96|23146.33|23026.33|23150.03|23030.03|23146.33|23026.33|10
1637121020000|2021-11-17 03:50:20|23146.63|23026.63|23143.56|23023.56|23146.63|23026.63|23143.56|23023.56|10
1637121030000|2021-11-17 03:50:30|23143.9|23023.9|23144.57|23024.57|23144.57|23024.57|23142.87|23022.87|9
1637121040000|2021-11-17 03:50:40|23145.08|23025.08|23148.34|23028.34|23148.34|23028.34|23144.87|23024.87|10
1637121050000|2021-11-17 03:50:50|23148.33|23028.33|23151.61|23031.61|23151.66|23031.66|23147.51|23027.51|10
1637121060000|2021-11-17 03:51:00|23153.18|23033.18|23158.53|23038.53|23158.63|23038.63|23153.18|23033.18|10
1637121070000|2021-11-17 03:51:10|23160.18|23040.18|23166.65|23046.65|23166.65|23046.65|23159.4|23039.4|10
1637121080000|2021-11-17 03:51:20|23168.75|23048.75|23177.01|23057.01|23177.01|23057.01|23168.11|23048.11|10
1637121090000|2021-11-17 03:51:30|23179.35|23059.35|23191.9|23071.9|23191.9|23071.9|23179.35|23059.35|10
1637121100000|2021-11-17 03:51:40|23194.74|23074.74|23200.37|23080.37|23200.37|23080.37|23194.74|23074.74|10
1637121110000|2021-11-17 03:51:50|23199.69|23079.69|23204.41|23084.41|23204.41|23084.41|23199.69|23079.69|10
1637121120000|2021-11-17 03:52:00|23204.44|23084.44|23206.9|23086.9|23206.9|23086.9|23204.44|23084.44|10
1637121130000|2021-11-17 03:52:10|23206.55|23086.55|23203.93|23083.93|23206.62|23086.62|23203.93|23083.93|10
1637121140000|2021-11-17 03:52:20|23201.94|23081.94|23194.71|23074.71|23201.94|23081.94|23194.71|23074.71|10
1637121150000|2021-11-17 03:52:30|23192.41|23072.41|23185.53|23065.53|23192.41|23072.41|23185.53|23065.53|10
1637121160000|2021-11-17 03:52:40|23182.17|23062.17|23184.07|23064.07|23184.44|23064.44|23182.17|23062.17|10
1637121170000|2021-11-17 03:52:50|23186.56|23066.56|23187.88|23067.88|23187.96|23067.96|23186.45|23066.45|10
1637121180000|2021-11-17 03:53:00|23189.76|23069.76|23186.75|23066.75|23189.76|23069.76|23186.75|23066.75|10
1637121190000|2021-11-17 03:53:10|23185.91|23065.91|23186.08|23066.08|23188.07|23068.07|23185.68|23065.68|10
1637121200000|2021-11-17 03:53:20|23186.11|23066.11|23182.03|23062.03|23186.11|23066.11|23182.03|23062.03|10
1637121210000|2021-11-17 03:53:30|23181.68|23061.68|23175.25|23055.25|23181.68|23061.68|23174.95|23054.95|10
1637121220000|2021-11-17 03:53:40|23175.32|23055.32|23171.41|23051.41|23175.48|23055.48|23171.41|23051.41|9
1637121230000|2021-11-17 03:53:50|23169.86|23049.86|23159.87|23039.87|23169.86|23049.86|23159.87|23039.87|10
1637121240000|2021-11-17 03:54:00|23160.48|23040.48|23157.95|23037.95|23160.48|23040.48|23157.95|23037.95|10
1637121250000|2021-11-17 03:54:10|23156.96|23036.96|23145.64|23025.64|23156.96|23036.96|23145.64|23025.64|10
1637121260000|2021-11-17 03:54:20|23141.6|23021.6|23132.81|23012.81|23141.6|23021.6|23132.13|23012.13|9
1637121270000|2021-11-17 03:54:30|23131.65|23011.65|23123.4|23003.4|23131.65|23011.65|23123.4|23003.4|10
1637121280000|2021-11-17 03:54:40|23122.97|23002.97|23119.51|22999.51|23122.97|23002.97|23119.48|22999.48|10
1637121290000|2021-11-17 03:54:50|23118.3|22998.3|23107.83|22987.83|23118.3|22998.3|23107.83|22987.83|10
1637121300000|2021-11-17 03:55:00|23107.59|22987.59|23100.49|22980.49|23108.51|22988.51|23100.26|22980.26|10
1637121310000|2021-11-17 03:55:10|23100.33|22980.33|23093.62|22973.62|23100.33|22980.33|23093.62|22973.62|10
1637121320000|2021-11-17 03:55:20|23094.13|22974.13|23089.16|22969.16|23094.78|22974.78|23089.16|22969.16|8
1637121330000|2021-11-17 03:55:30|23089.07|22969.07|23089.43|22969.43|23090.27|22970.27|23088.67|22968.67|10
1637121340000|2021-11-17 03:55:40|23088.78|22968.78|23090.91|22970.91|23090.91|22970.91|23088.06|22968.06|10
1637121350000|2021-11-17 03:55:50|23090.68|22970.68|23091.84|22971.84|23092.37|22972.37|23090.68|22970.68|10
1637121360000|2021-11-17 03:56:00|23093.33|22973.33|23093.1|22973.1|23094.5|22974.5|23093.1|22973.1|10
1637121370000|2021-11-17 03:56:10|23093.79|22973.79|23093.64|22973.64|23094.39|22974.39|23093.27|22973.27|9
1637121380000|2021-11-17 03:56:20|23093.35|22973.35|23094.42|22974.42|23094.43|22974.43|23093.35|22973.35|8
1637121390000|2021-11-17 03:56:30|23094.77|22974.77|23096.95|22976.95|23097.22|22977.22|23094.77|22974.77|10
1637121400000|2021-11-17 03:56:40|23096.96|22976.96|23094.29|22974.29|23097.32|22977.32|23094.29|22974.29|10
1637121410000|2021-11-17 03:56:50|23094.37|22974.37|23093.01|22973.01|23094.37|22974.37|23092.17|22972.17|10
1637121420000|2021-11-17 03:57:00|23094.05|22974.05|23095.62|22975.62|23095.87|22975.87|23094.05|22974.05|6
1637121430000|2021-11-17 03:57:10|23094.98|22974.98|23090.55|22970.55|23094.98|22974.98|23090.55|22970.55|10
1637121440000|2021-11-17 03:57:20|23089.13|22969.13|23082.1|22962.1|23089.48|22969.48|23082.1|22962.1|10
1637121450000|2021-11-17 03:57:30|23081.87|22961.87|23071.88|22951.88|23081.87|22961.87|23071.88|22951.88|10
1637121460000|2021-11-17 03:57:40|23068.69|22948.69|23059.81|22939.81|23068.83|22948.83|23059.81|22939.81|10
1637121470000|2021-11-17 03:57:50|23052.26|22932.26|23038.68|22918.68|23052.26|22932.26|23038.68|22918.68|10
1637121480000|2021-11-17 03:58:00|23038.2|22918.2|23031.9|22911.9|23038.59|22918.59|23031.9|22911.9|10
1637121490000|2021-11-17 03:58:10|23031.42|22911.42|23028.53|22908.53|23031.76|22911.76|23028.53|22908.53|10
1637121500000|2021-11-17 03:58:20|23028.61|22908.61|23021.27|22901.27|23028.61|22908.61|23020.37|22900.37|10
1637121510000|2021-11-17 03:58:30|23020.97|22900.97|23022.18|22902.18|23023.46|22903.46|23020.97|22900.97|10
1637121520000|2021-11-17 03:58:40|23021.63|22901.63|23018.96|22898.96|23021.63|22901.63|23018.33|22898.33|10
1637121530000|2021-11-17 03:58:50|23018.71|22898.71|23016.09|22896.09|23018.89|22898.89|23015.97|22895.97|10
1637121540000|2021-11-17 03:59:00|23013.97|22893.97|23004.93|22884.93|23013.97|22893.97|23004.93|22884.93|10
1637121550000|2021-11-17 03:59:10|23004.7|22884.7|22999.75|22879.75|23005.28|22885.28|22999.44|22879.44|10
1637121560000|2021-11-17 03:59:20|23000.17|22880.17|22999.66|22879.66|23001.8|22881.8|22997.89|22877.89|10
1637121570000|2021-11-17 03:59:30|22999.14|22879.14|22994.56|22874.56|22999.75|22879.75|22993.88|22873.88|10
1637121580000|2021-11-17 03:59:40|22994.55|22874.55|22976.29|22856.29|22994.55|22874.55|22976.29|22856.29|10
1637121590000|2021-11-17 03:59:50|22971.89|22851.89|22972.85|22852.85|22972.96|22852.96|22970.43|22850.43|10
1637121600000|2021-11-17 04:00:00|22972.88|22852.88|22979.89|22859.89|22980|22860|22972.86|22852.86|10
1637121610000|2021-11-17 04:00:10|22981.29|22861.29|22990.17|22870.17|22990.17|22870.17|22981.29|22861.29|10
1637121620000|2021-11-17 04:00:20|22991.44|22871.44|22999.65|22879.65|22999.99|22879.99|22991.44|22871.44|10
1637121630000|2021-11-17 04:00:30|23004.46|22884.46|23006.3|22886.3|23006.3|22886.3|23003.48|22883.48|10
1637121640000|2021-11-17 04:00:40|23006.93|22886.93|23007.82|22887.82|23010.12|22890.12|23006.93|22886.93|10
1637121650000|2021-11-17 04:00:50|23007.27|22887.27|23000.09|22880.09|23007.27|22887.27|23000.09|22880.09|10
1637121660000|2021-11-17 04:01:00|22997.12|22877.12|22983.05|22863.05|22997.12|22877.12|22983.05|22863.05|10
1637121670000|2021-11-17 04:01:10|22980.02|22860.02|22978.85|22858.85|22980.02|22860.02|22977.91|22857.91|10
1637121680000|2021-11-17 04:01:20|22978.73|22858.73|22977.14|22857.14|22978.73|22858.73|22975.86|22855.86|10
1637121690000|2021-11-17 04:01:30|22978.52|22858.52|22970.64|22850.64|22978.52|22858.52|22970.64|22850.64|10
1637121700000|2021-11-17 04:01:40|22966.21|22846.21|22951.87|22831.87|22966.21|22846.21|22951.87|22831.87|10
1637121710000|2021-11-17 04:01:50|22951.77|22831.77|22944.17|22824.17|22951.77|22831.77|22944.17|22824.17|10
1637121720000|2021-11-17 04:02:00|22942.22|22822.22|22943.76|22823.76|22943.76|22823.76|22941.66|22821.66|10
1637121730000|2021-11-17 04:02:10|22946.53|22826.53|22949.57|22829.57|22949.57|22829.57|22945.49|22825.49|10
1637121740000|2021-11-17 04:02:20|22952.04|22832.04|22958.74|22838.74|22958.74|22838.74|22952.04|22832.04|10
1637121750000|2021-11-17 04:02:30|22958.29|22838.29|22954.84|22834.84|22958.29|22838.29|22954.84|22834.84|10
1637121760000|2021-11-17 04:02:40|22956.81|22836.81|22968.85|22848.85|22968.85|22848.85|22956.81|22836.81|10
1637121770000|2021-11-17 04:02:50|22969.21|22849.21|22978.61|22858.61|22978.61|22858.61|22969.21|22849.21|10
1637121780000|2021-11-17 04:03:00|22979.8|22859.8|22980.92|22860.92|22980.92|22860.92|22978.48|22858.48|9
1637121790000|2021-11-17 04:03:10|22980.11|22860.11|22977.05|22857.05|22980.23|22860.23|22977.05|22857.05|9
1637121800000|2021-11-17 04:03:20|22974.83|22854.83|22976.52|22856.52|22976.52|22856.52|22974.41|22854.41|10
1637121810000|2021-11-17 04:03:30|22977.46|22857.46|22996.74|22876.74|22996.74|22876.74|22977.46|22857.46|10
1637121820000|2021-11-17 04:03:40|22997.08|22877.08|23000.45|22880.45|23001.81|22881.81|22997.08|22877.08|10
1637121830000|2021-11-17 04:03:50|23000.04|22880.04|22993.7|22873.7|23000.04|22880.04|22993.7|22873.7|10
1637121840000|2021-11-17 04:04:00|22993.12|22873.12|22990.66|22870.66|22993.12|22873.12|22989.15|22869.15|10
1637121850000|2021-11-17 04:04:10|22990.77|22870.77|22987.41|22867.41|22990.94|22870.94|22987.41|22867.41|9
1637121860000|2021-11-17 04:04:20|22986.06|22866.06|22974.84|22854.84|22986.06|22866.06|22974.84|22854.84|10
1637121870000|2021-11-17 04:04:30|22974.15|22854.15|22974.27|22854.27|22975.49|22855.49|22974.15|22854.15|9
1637121880000|2021-11-17 04:04:40|22973.96|22853.96|22973.99|22853.99|22974.03|22854.03|22971.84|22851.84|9
1637121890000|2021-11-17 04:04:50|22973.15|22853.15|22978.72|22858.72|22979.67|22859.67|22973.15|22853.15|9
1637121900000|2021-11-17 04:05:00|22979.24|22859.24|22981.45|22861.45|22981.45|22861.45|22979.24|22859.24|10
1637121910000|2021-11-17 04:05:10|22981.62|22861.62|22977.97|22857.97|22981.62|22861.62|22976.7|22856.7|9
1637121920000|2021-11-17 04:05:20|22978.57|22858.57|22973.66|22853.66|22978.82|22858.82|22973.66|22853.66|10
1637121930000|2021-11-17 04:05:30|22974.09|22854.09|22974.58|22854.58|22974.58|22854.58|22973.08|22853.08|10
1637121940000|2021-11-17 04:05:40|22975.16|22855.16|22975.63|22855.63|22975.89|22855.89|22975.16|22855.16|10
1637121950000|2021-11-17 04:05:50|22976.02|22856.02|22985.83|22865.83|22985.83|22865.83|22976.02|22856.02|10
1637121960000|2021-11-17 04:06:00|22985.77|22865.77|22997.27|22877.27|22997.27|22877.27|22985.77|22865.77|10
1637121970000|2021-11-17 04:06:10|22997.73|22877.73|22997.92|22877.92|22998.28|22878.28|22997.53|22877.53|10
1637121980000|2021-11-17 04:06:20|22998.27|22878.27|23002.37|22882.37|23003.17|22883.17|22998.01|22878.01|10
1637121990000|2021-11-17 04:06:30|23002.98|22882.98|23012.66|22892.66|23012.66|22892.66|23002.98|22882.98|10
1637122000000|2021-11-17 04:06:40|23014.04|22894.04|23018.47|22898.47|23019.6|22899.6|23014.04|22894.04|10
1637122010000|2021-11-17 04:06:50|23019.81|22899.81|23019.12|22899.12|23019.81|22899.81|23018.05|22898.05|9
1637122020000|2021-11-17 04:07:00|23019.47|22899.47|23017.08|22897.08|23020.09|22900.09|23017.08|22897.08|10
1637122030000|2021-11-17 04:07:10|23016.75|22896.75|23013.3|22893.3|23016.75|22896.75|23013.3|22893.3|10
1637122040000|2021-11-17 04:07:20|23012.17|22892.17|23007.82|22887.82|23012.17|22892.17|23007.82|22887.82|10
1637122050000|2021-11-17 04:07:30|23007.36|22887.36|23005.75|22885.75|23007.36|22887.36|23005.75|22885.75|9
1637122060000|2021-11-17 04:07:40|23006.15|22886.15|22996.56|22876.56|23006.15|22886.15|22996.56|22876.56|10
1637122070000|2021-11-17 04:07:50|22996.52|22876.52|22983.61|22863.61|22996.53|22876.53|22983.61|22863.61|10
1637122080000|2021-11-17 04:08:00|22981.91|22861.91|22968.27|22848.27|22981.91|22861.91|22968.27|22848.27|10
1637122090000|2021-11-17 04:08:10|22968.46|22848.46|22961|22841|22968.68|22848.68|22961|22841|10
1637122100000|2021-11-17 04:08:20|22959.23|22839.23|22952.49|22832.49|22959.23|22839.23|22951.05|22831.05|10
1637122110000|2021-11-17 04:08:30|22952.63|22832.63|22946.87|22826.87|22952.63|22832.63|22946.87|22826.87|10
1637122120000|2021-11-17 04:08:40|22945.55|22825.55|22937.26|22817.26|22945.55|22825.55|22937.26|22817.26|10
1637122130000|2021-11-17 04:08:50|22936.91|22816.91|22914.03|22794.03|22936.91|22816.91|22914.03|22794.03|10
1637122140000|2021-11-17 04:09:00|22912.64|22792.64|22910.12|22790.12|22912.64|22792.64|22909.61|22789.61|10
1637122150000|2021-11-17 04:09:10|22908.97|22788.97|22909.79|22789.79|22909.84|22789.84|22908.93|22788.93|10
1637122160000|2021-11-17 04:09:20|22909.98|22789.98|22915.96|22795.96|22916.82|22796.82|22909.98|22789.98|10
1637122170000|2021-11-17 04:09:30|22916.51|22796.51|22914.81|22794.81|22917.1|22797.1|22914.81|22794.81|9
1637122180000|2021-11-17 04:09:40|22913.73|22793.73|22908.58|22788.58|22913.73|22793.73|22908.58|22788.58|10
1637122190000|2021-11-17 04:09:50|22907.23|22787.23|22899.4|22779.4|22907.23|22787.23|22899.4|22779.4|10
1637122200000|2021-11-17 04:10:00|22897.61|22777.61|22884.95|22764.95|22897.61|22777.61|22884.95|22764.95|10
1637122210000|2021-11-17 04:10:10|22885.65|22765.65|22887.39|22767.39|22888.25|22768.25|22885.65|22765.65|10
1637122220000|2021-11-17 04:10:20|22886.52|22766.52|22890.15|22770.15|22890.15|22770.15|22886.52|22766.52|10
1637122230000|2021-11-17 04:10:30|22890.58|22770.58|22896.36|22776.36|22896.36|22776.36|22890.58|22770.58|10
1637122240000|2021-11-17 04:10:40|22897.11|22777.11|22896.32|22776.32|22898.22|22778.22|22896.32|22776.32|10
1637122250000|2021-11-17 04:10:50|22895.57|22775.57|22889.84|22769.84|22895.62|22775.62|22889.47|22769.47|10
1637122260000|2021-11-17 04:11:00|22888.02|22768.02|22884.68|22764.68|22888.53|22768.53|22884.28|22764.28|10
1637122270000|2021-11-17 04:11:10|22883.95|22763.95|22883.16|22763.16|22884.1|22764.1|22882.6|22762.6|10
1637122280000|2021-11-17 04:11:20|22883.37|22763.37|22885.17|22765.17|22885.51|22765.51|22881.81|22761.81|10
1637122290000|2021-11-17 04:11:30|22885.29|22765.29|22888.07|22768.07|22889.73|22769.73|22885.27|22765.27|10
1637122300000|2021-11-17 04:11:40|22887.62|22767.62|22875.43|22755.43|22887.62|22767.62|22875.43|22755.43|10
1637122310000|2021-11-17 04:11:50|22871.66|22751.66|22868.34|22748.34|22871.87|22751.87|22868.07|22748.07|10
1637122320000|2021-11-17 04:12:00|22867.04|22747.04|22865.06|22745.06|22867.04|22747.04|22864.33|22744.33|10
1637122330000|2021-11-17 04:12:10|22865.31|22745.31|22862.67|22742.67|22866.13|22746.13|22862.32|22742.32|10
1637122340000|2021-11-17 04:12:20|22862.99|22742.99|22861.49|22741.49|22862.99|22742.99|22860.46|22740.46|10
1637122350000|2021-11-17 04:12:30|22861.35|22741.35|22859.59|22739.59|22863.31|22743.31|22859.53|22739.53|10
1637122360000|2021-11-17 04:12:40|22860.17|22740.17|22866.43|22746.43|22866.43|22746.43|22860.17|22740.17|10
1637122370000|2021-11-17 04:12:50|22866.28|22746.28|22873.82|22753.82|22873.99|22753.99|22866.04|22746.04|10
1637122380000|2021-11-17 04:13:00|22873.6|22753.6|22875.26|22755.26|22876.82|22756.82|22873.59|22753.59|10
1637122390000|2021-11-17 04:13:10|22874|22754|22869.17|22749.17|22874|22754|22869.17|22749.17|10
1637122400000|2021-11-17 04:13:20|22869.04|22749.04|22868.59|22748.59|22869.57|22749.57|22868.05|22748.05|10
1637122410000|2021-11-17 04:13:30|22868.26|22748.26|22865.89|22745.89|22868.26|22748.26|22865.89|22745.89|10
1637122420000|2021-11-17 04:13:40|22865.83|22745.83|22864.85|22744.85|22866.12|22746.12|22864.85|22744.85|10
1637122430000|2021-11-17 04:13:50|22864.37|22744.37|22865.51|22745.51|22865.74|22745.74|22864.37|22744.37|10
1637122440000|2021-11-17 04:14:00|22865.69|22745.69|22866.58|22746.58|22866.78|22746.78|22865.65|22745.65|10
1637122450000|2021-11-17 04:14:10|22866.2|22746.2|22862.52|22742.52|22866.24|22746.24|22862.52|22742.52|10
1637122460000|2021-11-17 04:14:20|22860.59|22740.59|22853.36|22733.36|22860.59|22740.59|22853.36|22733.36|10
1637122470000|2021-11-17 04:14:30|22852.56|22732.56|22844.95|22724.95|22852.56|22732.56|22843.93|22723.93|10
1637122480000|2021-11-17 04:14:40|22843.33|22723.33|22837.54|22717.54|22843.33|22723.33|22837.15|22717.15|10
1637122490000|2021-11-17 04:14:50|22835.95|22715.95|22832.29|22712.29|22835.95|22715.95|22832.27|22712.27|10
1637122500000|2021-11-17 04:15:00|22832.45|22712.45|22831.24|22711.24|22832.76|22712.76|22830.95|22710.95|10
1637122510000|2021-11-17 04:15:10|22831.96|22711.96|22827.12|22707.12|22832.11|22712.11|22826.41|22706.41|10
1637122520000|2021-11-17 04:15:20|22826.81|22706.81|22825.27|22705.27|22827.66|22707.66|22822.91|22702.91|9
1637122530000|2021-11-17 04:15:30|22825.17|22705.17|22829.74|22709.74|22829.74|22709.74|22825.17|22705.17|10
1637122540000|2021-11-17 04:15:40|22829.45|22709.45|22833.72|22713.72|22834.29|22714.29|22829.34|22709.34|10
1637122550000|2021-11-17 04:15:50|22836.15|22716.15|22839.9|22719.9|22841.22|22721.22|22836.15|22716.15|10
1637122560000|2021-11-17 04:16:00|22840.97|22720.97|22841.99|22721.99|22841.99|22721.99|22840.81|22720.81|10
1637122570000|2021-11-17 04:16:10|22843.16|22723.16|22846.69|22726.69|22846.69|22726.69|22843.16|22723.16|10
1637122580000|2021-11-17 04:16:20|22847.53|22727.53|22844.97|22724.97|22847.78|22727.78|22843.96|22723.96|10
1637122590000|2021-11-17 04:16:30|22845.16|22725.16|22842.01|22722.01|22845.16|22725.16|22841.28|22721.28|10
1637122600000|2021-11-17 04:16:40|22841.36|22721.36|22828.92|22708.92|22841.36|22721.36|22828.92|22708.92|10
1637122610000|2021-11-17 04:16:50|22824.89|22704.89|22811.21|22691.21|22824.89|22704.89|22811.21|22691.21|10
1637122620000|2021-11-17 04:17:00|22809.96|22689.96|22794.47|22674.47|22809.96|22689.96|22794.47|22674.47|10
1637122630000|2021-11-17 04:17:10|22790.88|22670.88|22783.01|22663.01|22790.88|22670.88|22780|22660|10
1637122640000|2021-11-17 04:17:20|22781.65|22661.65|22789.07|22669.07|22789.07|22669.07|22781.32|22661.32|10
1637122650000|2021-11-17 04:17:30|22790.44|22670.44|22791.44|22671.44|22792.34|22672.34|22790.44|22670.44|10
1637122660000|2021-11-17 04:17:40|22790|22670|22797|22677|22797|22677|22789.64|22669.64|10
1637122670000|2021-11-17 04:17:50|22797.93|22677.93|22809.26|22689.26|22809.26|22689.26|22797.93|22677.93|10
1637122680000|2021-11-17 04:18:00|22809.78|22689.78|22812.9|22692.9|22813.04|22693.04|22809.78|22689.78|10
1637122690000|2021-11-17 04:18:10|22810.42|22690.42|22819.01|22699.01|22819.01|22699.01|22810.26|22690.26|10
1637122700000|2021-11-17 04:18:20|22819|22699|22828.72|22708.72|22828.72|22708.72|22819|22699|10
1637122710000|2021-11-17 04:18:30|22829.88|22709.88|22833.61|22713.61|22834.56|22714.56|22829.88|22709.88|10
1637122720000|2021-11-17 04:18:40|22833.44|22713.44|22831.58|22711.58|22834.58|22714.58|22831.22|22711.22|10
1637122730000|2021-11-17 04:18:50|22831.52|22711.52|22830.47|22710.47|22831.52|22711.52|22830.06|22710.06|9
1637122740000|2021-11-17 04:19:00|22830.6|22710.6|22834.89|22714.89|22834.89|22714.89|22830.6|22710.6|9
1637122750000|2021-11-17 04:19:10|22837.58|22717.58|22846.99|22726.99|22846.99|22726.99|22837.58|22717.58|10
1637122760000|2021-11-17 04:19:20|22848.23|22728.23|22864.41|22744.41|22864.41|22744.41|22848.23|22728.23|10
1637122770000|2021-11-17 04:19:30|22866.2|22746.2|22878.49|22758.49|22878.49|22758.49|22866.2|22746.2|10
1637122780000|2021-11-17 04:19:40|22878.08|22758.08|22871.47|22751.47|22880.98|22760.98|22871.4|22751.4|10
1637122790000|2021-11-17 04:19:50|22871.48|22751.48|22870.79|22750.79|22872.35|22752.35|22870.78|22750.78|10
1637122800000|2021-11-17 04:20:00|22869.85|22749.85|22866|22746|22869.85|22749.85|22865.98|22745.98|10
1637122810000|2021-11-17 04:20:10|22864.62|22744.62|22848.85|22728.85|22864.62|22744.62|22848.85|22728.85|10
1637122820000|2021-11-17 04:20:20|22847.96|22727.96|22843.32|22723.32|22847.96|22727.96|22843.28|22723.28|10
1637122830000|2021-11-17 04:20:30|22842.36|22722.36|22850.5|22730.5|22850.5|22730.5|22841.13|22721.13|10
1637122840000|2021-11-17 04:20:40|22853.01|22733.01|22863|22743|22863.25|22743.25|22853.01|22733.01|10
1637122850000|2021-11-17 04:20:50|22865.79|22745.79|22877.24|22757.24|22877.24|22757.24|22865.79|22745.79|10
1637122860000|2021-11-17 04:21:00|22878.73|22758.73|22892.28|22772.28|22892.28|22772.28|22878.73|22758.73|10
1637122870000|2021-11-17 04:21:10|22892.89|22772.89|22900.21|22780.21|22900.21|22780.21|22892.89|22772.89|10
1637122880000|2021-11-17 04:21:20|22903.22|22783.22|22910.31|22790.31|22910.44|22790.44|22903.22|22783.22|10
1637122890000|2021-11-17 04:21:30|22912.83|22792.83|22919.41|22799.41|22919.41|22799.41|22911.64|22791.64|9
1637122900000|2021-11-17 04:21:40|22922.38|22802.38|22934.14|22814.14|22934.18|22814.18|22922.38|22802.38|10
1637122910000|2021-11-17 04:21:50|22936.6|22816.6|22941.12|22821.12|22941.12|22821.12|22936.4|22816.4|10
1637122920000|2021-11-17 04:22:00|22944.99|22824.99|22953.61|22833.61|22953.69|22833.69|22944.99|22824.99|10
1637122930000|2021-11-17 04:22:10|22954.33|22834.33|22960.21|22840.21|22962.26|22842.26|22954.33|22834.33|10
1637122940000|2021-11-17 04:22:20|22961.47|22841.47|22965.38|22845.38|22966.94|22846.94|22961.47|22841.47|10
1637122950000|2021-11-17 04:22:30|22964.9|22844.9|22966.55|22846.55|22973.19|22853.19|22964.9|22844.9|9
1637122960000|2021-11-17 04:22:40|22968.37|22848.37|22970.69|22850.69|22970.8|22850.8|22967.88|22847.88|10
1637122970000|2021-11-17 04:22:50|22970.53|22850.53|22979.66|22859.66|22979.76|22859.76|22970.53|22850.53|10
1637122980000|2021-11-17 04:23:00|22980.57|22860.57|22990.71|22870.71|22990.71|22870.71|22980.57|22860.57|10
1637122990000|2021-11-17 04:23:10|22991.6|22871.6|22998.82|22878.82|22998.82|22878.82|22991.6|22871.6|10
1637123000000|2021-11-17 04:23:20|22999.22|22879.22|22997.2|22877.2|22999.27|22879.27|22997.04|22877.04|10
1637123010000|2021-11-17 04:23:30|22995.98|22875.98|22984.78|22864.78|22995.98|22875.98|22984.78|22864.78|10
1637123020000|2021-11-17 04:23:40|22982.79|22862.79|22985.97|22865.97|22985.97|22865.97|22981.3|22861.3|10
1637123030000|2021-11-17 04:23:50|22986.13|22866.13|22987.74|22867.74|22988.04|22868.04|22984.82|22864.82|10
1637123040000|2021-11-17 04:24:00|22988.1|22868.1|22993.77|22873.77|22993.77|22873.77|22988.1|22868.1|10
1637123050000|2021-11-17 04:24:10|22994.15|22874.15|22994.86|22874.86|22996.28|22876.28|22994.15|22874.15|10
1637123060000|2021-11-17 04:24:20|22994.9|22874.9|22983.8|22863.8|22994.9|22874.9|22983.8|22863.8|10
1637123070000|2021-11-17 04:24:30|22983.81|22863.81|22976.58|22856.58|22983.81|22863.81|22976.58|22856.58|10
1637123080000|2021-11-17 04:24:40|22977.17|22857.17|22971.29|22851.29|22977.17|22857.17|22971.29|22851.29|10
1637123090000|2021-11-17 04:24:50|22970.57|22850.57|22965.68|22845.68|22970.57|22850.57|22965.68|22845.68|10
1637123100000|2021-11-17 04:25:00|22964.23|22844.23|22959.25|22839.25|22964.23|22844.23|22959.25|22839.25|10
1637123110000|2021-11-17 04:25:10|22958.88|22838.88|22953.92|22833.92|22958.88|22838.88|22952.95|22832.95|10
1637123120000|2021-11-17 04:25:20|22954.69|22834.69|22959.79|22839.79|22960.5|22840.5|22954.69|22834.69|10
1637123130000|2021-11-17 04:25:30|22960.3|22840.3|22964.04|22844.04|22964.04|22844.04|22960.3|22840.3|9
1637123140000|2021-11-17 04:25:40|22964.6|22844.6|22972.86|22852.86|22972.86|22852.86|22964.6|22844.6|10
1637123150000|2021-11-17 04:25:50|22974.39|22854.39|22982.9|22862.9|22982.92|22862.92|22974.39|22854.39|10
1637123160000|2021-11-17 04:26:00|22983.25|22863.25|22989.42|22869.42|22989.42|22869.42|22982.97|22862.97|10
1637123170000|2021-11-17 04:26:10|22989.8|22869.8|22998.5|22878.5|22998.5|22878.5|22989.8|22869.8|10
1637123180000|2021-11-17 04:26:20|22999.05|22879.05|23000.71|22880.71|23001.27|22881.27|22999.05|22879.05|10
1637123190000|2021-11-17 04:26:30|23000.74|22880.74|22999.77|22879.77|23001.86|22881.86|22999.77|22879.77|10
1637123200000|2021-11-17 04:26:40|22999.4|22879.4|22996.87|22876.87|22999.4|22879.4|22996.75|22876.75|10
1637123210000|2021-11-17 04:26:50|22996.1|22876.1|22994.18|22874.18|22996.1|22876.1|22993.47|22873.47|10
1637123220000|2021-11-17 04:27:00|22992.62|22872.62|22989.82|22869.82|22993.35|22873.35|22989.67|22869.67|10
1637123230000|2021-11-17 04:27:10|22988.9|22868.9|22985.84|22865.84|22988.9|22868.9|22985.34|22865.34|10
1637123240000|2021-11-17 04:27:20|22983.19|22863.19|22982.61|22862.61|22983.19|22863.19|22981.26|22861.26|10
1637123250000|2021-11-17 04:27:30|22982.59|22862.59|22981.58|22861.58|22982.99|22862.99|22981.42|22861.42|9
1637123260000|2021-11-17 04:27:40|22981.42|22861.42|22985.81|22865.81|22986.11|22866.11|22981.42|22861.42|10
1637123270000|2021-11-17 04:27:50|22985.86|22865.86|22991.65|22871.65|22992.39|22872.39|22985.67|22865.67|10
1637123280000|2021-11-17 04:28:00|22991.37|22871.37|22990.86|22870.86|22992.01|22872.01|22990.81|22870.81|10
1637123290000|2021-11-17 04:28:10|22990.84|22870.84|22992.09|22872.09|22992.09|22872.09|22990.45|22870.45|10
1637123300000|2021-11-17 04:28:20|22992.73|22872.73|22994.09|22874.09|22994.72|22874.72|22992.73|22872.73|10
1637123310000|2021-11-17 04:28:30|22994.44|22874.44|23002.17|22882.17|23002.17|22882.17|22994.44|22874.44|10
1637123320000|2021-11-17 04:28:40|23004.54|22884.54|23019.58|22899.58|23019.58|22899.58|23004.54|22884.54|10
1637123330000|2021-11-17 04:28:50|23019.8|22899.8|23026.36|22906.36|23027.03|22907.03|23019.8|22899.8|10
1637123340000|2021-11-17 04:29:00|23026.86|22906.86|23030.59|22910.59|23030.59|22910.59|23026.86|22906.86|10
1637123350000|2021-11-17 04:29:10|23029.65|22909.65|23037.75|22917.75|23037.86|22917.86|23029.65|22909.65|10
1637123360000|2021-11-17 04:29:20|23037.88|22917.88|23041.05|22921.05|23041.06|22921.06|23037.88|22917.88|10
1637123370000|2021-11-17 04:29:30|23040.36|22920.36|23042.3|22922.3|23042.3|22922.3|23038.27|22918.27|10
1637123380000|2021-11-17 04:29:40|23042.86|22922.86|23044.63|22924.63|23044.63|22924.63|23041.42|22921.42|10
1637123390000|2021-11-17 04:29:50|23044.36|22924.36|23046.87|22926.87|23046.87|22926.87|23044.36|22924.36|10
1637123400000|2021-11-17 04:30:00|23047.41|22927.41|23052.19|22932.19|23052.19|22932.19|23046.6|22926.6|10
1637123410000|2021-11-17 04:30:10|23053.09|22933.09|23048.11|22928.11|23053.22|22933.22|23048.11|22928.11|10
1637123420000|2021-11-17 04:30:20|23046.67|22926.67|23040.83|22920.83|23046.67|22926.67|23040.41|22920.41|9
1637123430000|2021-11-17 04:30:30|23040.85|22920.85|23040.33|22920.33|23042.88|22922.88|23040.33|22920.33|10
1637123440000|2021-11-17 04:30:40|23040.77|22920.77|23033.68|22913.68|23040.77|22920.77|23033.68|22913.68|10
1637123450000|2021-11-17 04:30:50|23032.97|22912.97|23026.81|22906.81|23032.97|22912.97|23026.81|22906.81|10
1637123460000|2021-11-17 04:31:00|23024.95|22904.95|23020.43|22900.43|23024.95|22904.95|23019.72|22899.72|10
1637123470000|2021-11-17 04:31:10|23019.66|22899.66|23020.11|22900.11|23020.11|22900.11|23017.9|22897.9|10
1637123480000|2021-11-17 04:31:20|23021.19|22901.19|23022.84|22902.84|23022.89|22902.89|23021.19|22901.19|10
1637123490000|2021-11-17 04:31:30|23022.29|22902.29|23026.89|22906.89|23026.89|22906.89|23022.29|22902.29|10
1637123500000|2021-11-17 04:31:40|23027.94|22907.94|23034.58|22914.58|23034.7|22914.7|23027.94|22907.94|10
1637123510000|2021-11-17 04:31:50|23035.09|22915.09|23050.02|22930.02|23050.02|22930.02|23035.09|22915.09|10
1637123520000|2021-11-17 04:32:00|23054.91|22934.91|23070.93|22950.93|23070.93|22950.93|23054.91|22934.91|10
1637123530000|2021-11-17 04:32:10|23070.91|22950.91|23077.61|22957.61|23077.61|22957.61|23070.91|22950.91|10
1637123540000|2021-11-17 04:32:20|23082.13|22962.13|23086.27|22966.27|23086.27|22966.27|23081.52|22961.52|10
1637123550000|2021-11-17 04:32:30|23085.91|22965.91|23090.05|22970.05|23091.07|22971.07|23085.91|22965.91|10
1637123560000|2021-11-17 04:32:40|23090.86|22970.86|23087.64|22967.64|23090.86|22970.86|23087.64|22967.64|10
1637123570000|2021-11-17 04:32:50|23087.29|22967.29|23085.56|22965.56|23087.29|22967.29|23084.54|22964.54|9
1637123580000|2021-11-17 04:33:00|23085.67|22965.67|23084.87|22964.87|23086.34|22966.34|23084.87|22964.87|10
1637123590000|2021-11-17 04:33:10|23084.67|22964.67|23075.12|22955.12|23084.67|22964.67|23074.73|22954.73|10
1637123600000|2021-11-17 04:33:20|23075.31|22955.31|23076.14|22956.14|23077.89|22957.89|23074.78|22954.78|10
1637123610000|2021-11-17 04:33:30|23075.47|22955.47|23079.49|22959.49|23079.49|22959.49|23075.47|22955.47|10
1637123620000|2021-11-17 04:33:40|23079.39|22959.39|23080.66|22960.66|23080.66|22960.66|23079.24|22959.24|10
1637123630000|2021-11-17 04:33:50|23081.37|22961.37|23082.85|22962.85|23082.85|22962.85|23080.79|22960.79|10
1637123640000|2021-11-17 04:34:00|23083.33|22963.33|23085.22|22965.22|23085.22|22965.22|23082.57|22962.57|10
1637123650000|2021-11-17 04:34:10|23085.31|22965.31|23086.77|22966.77|23087.3|22967.3|23085.31|22965.31|10
1637123660000|2021-11-17 04:34:20|23086.74|22966.74|23086.65|22966.65|23086.78|22966.78|23085.29|22965.29|10
1637123670000|2021-11-17 04:34:30|23086.49|22966.49|23082.65|22962.65|23086.49|22966.49|23082.65|22962.65|10
1637123680000|2021-11-17 04:34:40|23083.05|22963.05|23084.09|22964.09|23084.9|22964.9|23082.73|22962.73|10
1637123690000|2021-11-17 04:34:50|23083.95|22963.95|23084.14|22964.14|23084.14|22964.14|23082.87|22962.87|9
1637123700000|2021-11-17 04:35:00|23084.48|22964.48|23082.65|22962.65|23084.48|22964.48|23082.63|22962.63|9
1637123710000|2021-11-17 04:35:10|23083.03|22963.03|23076.59|22956.59|23083.03|22963.03|23076.59|22956.59|10
1637123720000|2021-11-17 04:35:20|23075.57|22955.57|23068.74|22948.74|23075.57|22955.57|23068.74|22948.74|10
1637123730000|2021-11-17 04:35:30|23067.23|22947.23|23058.43|22938.43|23067.23|22947.23|23058.43|22938.43|10
1637123740000|2021-11-17 04:35:40|23058.4|22938.4|23054.03|22934.03|23058.4|22938.4|23054.03|22934.03|10
1637123750000|2021-11-17 04:35:50|23054.01|22934.01|23050.12|22930.12|23054.01|22934.01|23050.12|22930.12|10
1637123760000|2021-11-17 04:36:00|23049.6|22929.6|23039.07|22919.07|23050|22930|23039.07|22919.07|10
1637123770000|2021-11-17 04:36:10|23037.79|22917.79|23026.41|22906.41|23037.79|22917.79|23026.41|22906.41|10
1637123780000|2021-11-17 04:36:20|23025.29|22905.29|23020.47|22900.47|23025.29|22905.29|23020.47|22900.47|10
1637123790000|2021-11-17 04:36:30|23021.47|22901.47|23019.69|22899.69|23022.22|22902.22|23019.69|22899.69|9
1637123800000|2021-11-17 04:36:40|23019.22|22899.22|23012.77|22892.77|23019.22|22899.22|23012.77|22892.77|10
1637123810000|2021-11-17 04:36:50|23012.93|22892.93|23010.17|22890.17|23012.93|22892.93|23009.27|22889.27|10
1637123820000|2021-11-17 04:37:00|23010.52|22890.52|23006.65|22886.65|23010.53|22890.53|23006.63|22886.63|10
1637123830000|2021-11-17 04:37:10|23006.41|22886.41|23004.07|22884.07|23006.41|22886.41|23004.07|22884.07|9
1637123840000|2021-11-17 04:37:20|23004.29|22884.29|22996.96|22876.96|23004.29|22884.29|22996.96|22876.96|10
1637123850000|2021-11-17 04:37:30|22997.32|22877.32|22986.1|22866.1|22997.32|22877.32|22986.1|22866.1|10
1637123860000|2021-11-17 04:37:40|22986.75|22866.75|22985.69|22865.69|22986.81|22866.81|22985.57|22865.57|10
1637123870000|2021-11-17 04:37:50|22985.49|22865.49|22984.76|22864.76|22985.61|22865.61|22983.82|22863.82|9
1637123880000|2021-11-17 04:38:00|22984.88|22864.88|22978.68|22858.68|22984.88|22864.88|22978.68|22858.68|9
1637123890000|2021-11-17 04:38:10|22977.82|22857.82|22977.47|22857.47|22977.82|22857.82|22973.12|22853.12|10
1637123900000|2021-11-17 04:38:20|22977.14|22857.14|22986|22866|22986|22866|22977.14|22857.14|10
1637123910000|2021-11-17 04:38:30|22985.42|22865.42|22985.76|22865.76|22986.72|22866.72|22984.63|22864.63|10
1637123920000|2021-11-17 04:38:40|22986.26|22866.26|22989.56|22869.56|22990.71|22870.71|22985.84|22865.84|9
1637123930000|2021-11-17 04:38:50|22988.73|22868.73|22983.54|22863.54|22988.73|22868.73|22982.96|22862.96|9
1637123940000|2021-11-17 04:39:00|22983.78|22863.78|22984.92|22864.92|22985.65|22865.65|22983.78|22863.78|9
1637123950000|2021-11-17 04:39:10|22984.82|22864.82|22995.04|22875.04|22995.04|22875.04|22984.8|22864.8|10
1637123960000|2021-11-17 04:39:20|22998.14|22878.14|23009.16|22889.16|23009.16|22889.16|22997.23|22877.23|9
1637123970000|2021-11-17 04:39:30|23009.18|22889.18|23021.94|22901.94|23021.94|22901.94|23009.18|22889.18|9
1637123980000|2021-11-17 04:39:40|23023.13|22903.13|23025.86|22905.86|23027.33|22907.33|23023.13|22903.13|8
1637123990000|2021-11-17 04:39:50|23024.85|22904.85|23024.04|22904.04|23025.83|22905.83|23024.04|22904.04|10
1637124000000|2021-11-17 04:40:00|23024.28|22904.28|23019.25|22899.25|23024.28|22904.28|23018.8|22898.8|10
1637124010000|2021-11-17 04:40:10|23018.97|22898.97|23016.6|22896.6|23019.57|22899.57|23016.6|22896.6|10
1637124020000|2021-11-17 04:40:20|23016.25|22896.25|23019.27|22899.27|23019.27|22899.27|23016.25|22896.25|10
1637124030000|2021-11-17 04:40:30|23018.74|22898.74|23017.47|22897.47|23018.74|22898.74|23016.03|22896.03|10
1637124040000|2021-11-17 04:40:40|23017.12|22897.12|23019.69|22899.69|23019.87|22899.87|23016.5|22896.5|10
1637124050000|2021-11-17 04:40:50|23020.15|22900.15|23027.01|22907.01|23027.01|22907.01|23020.15|22900.15|10
1637124060000|2021-11-17 04:41:00|23029.1|22909.1|23038.64|22918.64|23038.64|22918.64|23029.1|22909.1|10
1637124070000|2021-11-17 04:41:10|23038.46|22918.46|23047.53|22927.53|23047.53|22927.53|23038.46|22918.46|10
1637124080000|2021-11-17 04:41:20|23047.57|22927.57|23050.89|22930.89|23051.09|22931.09|23047.57|22927.57|10
1637124090000|2021-11-17 04:41:30|23051.49|22931.49|23052.08|22932.08|23052.51|22932.51|23050.86|22930.86|10
1637124100000|2021-11-17 04:41:40|23052.07|22932.07|23056.27|22936.27|23056.27|22936.27|23051.16|22931.16|10
1637124110000|2021-11-17 04:41:50|23056.46|22936.46|23059.25|22939.25|23059.25|22939.25|23056.46|22936.46|9
1637124120000|2021-11-17 04:42:00|23059.2|22939.2|23057.19|22937.19|23059.2|22939.2|23057.14|22937.14|10
1637124130000|2021-11-17 04:42:10|23056.66|22936.66|23050.68|22930.68|23056.8|22936.8|23050.65|22930.65|10
1637124140000|2021-11-17 04:42:20|23049.82|22929.82|23047.31|22927.31|23049.82|22929.82|23046.79|22926.79|10
1637124150000|2021-11-17 04:42:30|23048.16|22928.16|23076.66|22956.66|23076.66|22956.66|23048.16|22928.16|10
1637124160000|2021-11-17 04:42:40|23080.02|22960.02|23085.27|22965.27|23085.27|22965.27|23080.02|22960.02|10
1637124170000|2021-11-17 04:42:50|23086.14|22966.14|23086.82|22966.82|23091.38|22971.38|23086.14|22966.14|10
1637124180000|2021-11-17 04:43:00|23085.96|22965.96|23077.64|22957.64|23086.74|22966.74|23077.64|22957.64|10
1637124190000|2021-11-17 04:43:10|23077.73|22957.73|23072.36|22952.36|23077.73|22957.73|23072.36|22952.36|10
1637124200000|2021-11-17 04:43:20|23072.16|22952.16|23066.45|22946.45|23072.16|22952.16|23066.45|22946.45|10
1637124210000|2021-11-17 04:43:30|23065.6|22945.6|23064.96|22944.96|23065.6|22945.6|23063.66|22943.66|10
1637124220000|2021-11-17 04:43:40|23064.65|22944.65|23064.33|22944.33|23065.61|22945.61|23064.33|22944.33|10
1637124230000|2021-11-17 04:43:50|23064.1|22944.1|23062.15|22942.15|23064.1|22944.1|23061.41|22941.41|10
1637124240000|2021-11-17 04:44:00|23060.42|22940.42|23053.4|22933.4|23060.42|22940.42|23053.2|22933.2|10
1637124250000|2021-11-17 04:44:10|23052.21|22932.21|23040.28|22920.28|23052.21|22932.21|23040.28|22920.28|10
1637124260000|2021-11-17 04:44:20|23040.24|22920.24|23032.11|22912.11|23040.24|22920.24|23032.11|22912.11|10
1637124270000|2021-11-17 04:44:30|23032.03|22912.03|23032.32|22912.32|23032.32|22912.32|23030.88|22910.88|10
1637124280000|2021-11-17 04:44:40|23032.58|22912.58|23033.1|22913.1|23034.22|22914.22|23032.08|22912.08|10
1637124290000|2021-11-17 04:44:50|23032.1|22912.1|23018.02|22898.02|23032.1|22912.1|23018.02|22898.02|10
1637124300000|2021-11-17 04:45:00|23017.47|22897.47|23006.26|22886.26|23017.47|22897.47|23006.26|22886.26|10
1637124310000|2021-11-17 04:45:10|23005.63|22885.63|22992.07|22872.07|23005.63|22885.63|22992.07|22872.07|10
1637124320000|2021-11-17 04:45:20|22991.44|22871.44|22977.26|22857.26|22991.44|22871.44|22977.26|22857.26|10
1637124330000|2021-11-17 04:45:30|22976.68|22856.68|22977.45|22857.45|22979.09|22859.09|22976.68|22856.68|10
1637124340000|2021-11-17 04:45:40|22977.62|22857.62|22974.86|22854.86|22977.62|22857.62|22974.86|22854.86|10
1637124350000|2021-11-17 04:45:50|22972.5|22852.5|22973.63|22853.63|22973.63|22853.63|22971.06|22851.06|9
1637124360000|2021-11-17 04:46:00|22973.13|22853.13|22974.7|22854.7|22974.7|22854.7|22972.32|22852.32|10
1637124370000|2021-11-17 04:46:10|22975.32|22855.32|22977.45|22857.45|22977.66|22857.66|22975.32|22855.32|9
1637124380000|2021-11-17 04:46:20|22976.52|22856.52|22975.75|22855.75|22976.52|22856.52|22974.74|22854.74|10
1637124390000|2021-11-17 04:46:30|22975.13|22855.13|22971.49|22851.49|22975.13|22855.13|22971.49|22851.49|10
1637124400000|2021-11-17 04:46:40|22971.7|22851.7|22971.42|22851.42|22972.93|22852.93|22971.12|22851.12|10
1637124410000|2021-11-17 04:46:50|22971.16|22851.16|22969.27|22849.27|22971.23|22851.23|22968.63|22848.63|10
1637124420000|2021-11-17 04:47:00|22969.19|22849.19|22964.08|22844.08|22969.19|22849.19|22963.99|22843.99|9
1637124430000|2021-11-17 04:47:10|22963.84|22843.84|22955.01|22835.01|22963.84|22843.84|22955.01|22835.01|10
1637124440000|2021-11-17 04:47:20|22954.81|22834.81|22945.95|22825.95|22955.09|22835.09|22945.95|22825.95|10
1637124450000|2021-11-17 04:47:30|22945.2|22825.2|22930.71|22810.71|22945.2|22825.2|22930.71|22810.71|10
1637124460000|2021-11-17 04:47:40|22930.5|22810.5|22923.02|22803.02|22930.83|22810.83|22923.02|22803.02|10
1637124470000|2021-11-17 04:47:50|22922.2|22802.2|22916.39|22796.39|22922.28|22802.28|22916.12|22796.12|10
1637124480000|2021-11-17 04:48:00|22915.82|22795.82|22912.2|22792.2|22916.51|22796.51|22912.2|22792.2|10
1637124490000|2021-11-17 04:48:10|22909.35|22789.35|22905.32|22785.32|22909.35|22789.35|22905.32|22785.32|10
1637124500000|2021-11-17 04:48:20|22904.65|22784.65|22902.04|22782.04|22904.65|22784.65|22902.04|22782.04|10
1637124510000|2021-11-17 04:48:30|22902.7|22782.7|22904.21|22784.21|22904.21|22784.21|22901.39|22781.39|10
1637124520000|2021-11-17 04:48:40|22904.45|22784.45|22912.14|22792.14|22912.14|22792.14|22904.45|22784.45|10
1637124530000|2021-11-17 04:48:50|22910.76|22790.76|22914.51|22794.51|22914.51|22794.51|22910.76|22790.76|9
1637124540000|2021-11-17 04:49:00|22914.28|22794.28|22914.29|22794.29|22914.85|22794.85|22913.92|22793.92|10
1637124550000|2021-11-17 04:49:10|22913.66|22793.66|22908.4|22788.4|22913.66|22793.66|22908.4|22788.4|10
1637124560000|2021-11-17 04:49:20|22907.03|22787.03|22903.06|22783.06|22907.03|22787.03|22902.73|22782.73|10
1637124570000|2021-11-17 04:49:30|22902.9|22782.9|22884.34|22764.34|22902.9|22782.9|22884.34|22764.34|10
1637124580000|2021-11-17 04:49:40|22881.56|22761.56|22876.45|22756.45|22881.56|22761.56|22874.53|22754.53|10
1637124590000|2021-11-17 04:49:50|22876.48|22756.48|22872.84|22752.84|22876.84|22756.84|22871.69|22751.69|9
1637124600000|2021-11-17 04:50:00|22874.82|22754.82|22870.63|22750.63|22874.82|22754.82|22869.77|22749.77|10
1637124610000|2021-11-17 04:50:10|22869.6|22749.6|22875.45|22755.45|22875.45|22755.45|22869.6|22749.6|10
1637124620000|2021-11-17 04:50:20|22875.47|22755.47|22888.84|22768.84|22888.84|22768.84|22875.47|22755.47|10
1637124630000|2021-11-17 04:50:30|22889.38|22769.38|22882.59|22762.59|22889.38|22769.38|22882.59|22762.59|10
1637124640000|2021-11-17 04:50:40|22881.49|22761.49|22876.25|22756.25|22881.64|22761.64|22876.25|22756.25|10
1637124650000|2021-11-17 04:50:50|22874.42|22754.42|22868.06|22748.06|22874.42|22754.42|22866.93|22746.93|10
1637124660000|2021-11-17 04:51:00|22868.49|22748.49|22867.3|22747.3|22868.88|22748.88|22867.09|22747.09|10
1637124670000|2021-11-17 04:51:10|22866.99|22746.99|22872.71|22752.71|22872.71|22752.71|22866.99|22746.99|9
1637124680000|2021-11-17 04:51:20|22875.09|22755.09|22880.22|22760.22|22881.13|22761.13|22875.08|22755.08|10
1637124690000|2021-11-17 04:51:30|22881.49|22761.49|22878.82|22758.82|22881.54|22761.54|22878.82|22758.82|10
1637124700000|2021-11-17 04:51:40|22878.58|22758.58|22875.29|22755.29|22878.98|22758.98|22875.29|22755.29|10
1637124710000|2021-11-17 04:51:50|22874.53|22754.53|22869.68|22749.68|22874.82|22754.82|22869.68|22749.68|10
1637124720000|2021-11-17 04:52:00|22866.38|22746.38|22863.27|22743.27|22866.38|22746.38|22863.27|22743.27|10
1637124730000|2021-11-17 04:52:10|22863.84|22743.84|22859.19|22739.19|22864.12|22744.12|22859.19|22739.19|10
1637124740000|2021-11-17 04:52:20|22858.35|22738.35|22854.23|22734.23|22858.35|22738.35|22854.23|22734.23|10
1637124750000|2021-11-17 04:52:30|22854.21|22734.21|22850.99|22730.99|22854.21|22734.21|22850.99|22730.99|10
1637124760000|2021-11-17 04:52:40|22850.81|22730.81|22849.71|22729.71|22852.73|22732.73|22849.71|22729.71|8
1637124770000|2021-11-17 04:52:50|22850.39|22730.39|22848.07|22728.07|22850.81|22730.81|22847.41|22727.41|10
1637124780000|2021-11-17 04:53:00|22849.33|22729.33|22854.02|22734.02|22854.02|22734.02|22849.33|22729.33|10
1637124790000|2021-11-17 04:53:10|22852.95|22732.95|22864.14|22744.14|22864.14|22744.14|22852.95|22732.95|10
1637124800000|2021-11-17 04:53:20|22863.33|22743.33|22865.57|22745.57|22865.87|22745.87|22861.94|22741.94|10
1637124810000|2021-11-17 04:53:30|22865.74|22745.74|22866.52|22746.52|22867.98|22747.98|22864.57|22744.57|10
1637124820000|2021-11-17 04:53:40|22866.84|22746.84|22869.61|22749.61|22869.61|22749.61|22866.67|22746.67|10
1637124830000|2021-11-17 04:53:50|22869.57|22749.57|22875.59|22755.59|22875.59|22755.59|22869.57|22749.57|10
1637124840000|2021-11-17 04:54:00|22874.35|22754.35|22871.65|22751.65|22874.35|22754.35|22871.41|22751.41|10
1637124850000|2021-11-17 04:54:10|22872.11|22752.11|22874.03|22754.03|22874.27|22754.27|22872.11|22752.11|10
1637124860000|2021-11-17 04:54:20|22874.27|22754.27|22872.05|22752.05|22874.31|22754.31|22871.64|22751.64|10
1637124870000|2021-11-17 04:54:30|22872.01|22752.01|22869.04|22749.04|22872.18|22752.18|22869.04|22749.04|10
1637124880000|2021-11-17 04:54:40|22869.22|22749.22|22873.09|22753.09|22873.09|22753.09|22869.22|22749.22|10
1637124890000|2021-11-17 04:54:50|22873.48|22753.48|22879.85|22759.85|22879.85|22759.85|22873.2|22753.2|10
1637124900000|2021-11-17 04:55:00|22879.98|22759.98|22882.06|22762.06|22882.06|22762.06|22879.79|22759.79|10
1637124910000|2021-11-17 04:55:10|22882.71|22762.71|22889|22769|22889.37|22769.37|22882.35|22762.35|9
1637124920000|2021-11-17 04:55:20|22889.64|22769.64|22897.5|22777.5|22897.5|22777.5|22889.64|22769.64|9
1637124930000|2021-11-17 04:55:30|22898.27|22778.27|22907.21|22787.21|22907.21|22787.21|22898.27|22778.27|10
1637124940000|2021-11-17 04:55:40|22907.49|22787.49|22912.65|22792.65|22912.65|22792.65|22907.49|22787.49|10
1637124950000|2021-11-17 04:55:50|22913.1|22793.1|22924.45|22804.45|22924.45|22804.45|22912.94|22792.94|10
1637124960000|2021-11-17 04:56:00|22925.29|22805.29|22940.67|22820.67|22940.67|22820.67|22924.01|22804.01|10
1637124970000|2021-11-17 04:56:10|22940.85|22820.85|22963.65|22843.65|22963.65|22843.65|22940.8|22820.8|10
1637124980000|2021-11-17 04:56:20|22964.34|22844.34|22974.39|22854.39|22974.39|22854.39|22964.34|22844.34|10
1637124990000|2021-11-17 04:56:30|22975.28|22855.28|22982.77|22862.77|22982.77|22862.77|22975.28|22855.28|10
1637125000000|2021-11-17 04:56:40|22984.26|22864.26|22994.94|22874.94|22995.35|22875.35|22984.26|22864.26|10
1637125010000|2021-11-17 04:56:50|22995.27|22875.27|23004.71|22884.71|23006.09|22886.09|22995.27|22875.27|10
1637125020000|2021-11-17 04:57:00|23005.38|22885.38|23006.01|22886.01|23008.16|22888.16|23005.38|22885.38|10
1637125030000|2021-11-17 04:57:10|23008.9|22888.9|23006.88|22886.88|23009.35|22889.35|23006.79|22886.79|10
1637125040000|2021-11-17 04:57:20|23007.27|22887.27|22999.93|22879.93|23007.27|22887.27|22999.93|22879.93|9
1637125050000|2021-11-17 04:57:30|23000.64|22880.64|23000.05|22880.05|23000.8|22880.8|22999.3|22879.3|10
1637125060000|2021-11-17 04:57:40|23000.41|22880.41|23003.6|22883.6|23003.6|22883.6|23000.41|22880.41|10
1637125070000|2021-11-17 04:57:50|23004.61|22884.61|23007.6|22887.6|23007.6|22887.6|23004.57|22884.57|10
1637125080000|2021-11-17 04:58:00|23010.08|22890.08|23017.04|22897.04|23017.04|22897.04|23010.08|22890.08|10
1637125090000|2021-11-17 04:58:10|23019.25|22899.25|23022.24|22902.24|23022.24|22902.24|23019.21|22899.21|10
1637125100000|2021-11-17 04:58:20|23023.13|22903.13|23022.79|22902.79|23023.57|22903.57|23021.89|22901.89|10
1637125110000|2021-11-17 04:58:30|23023.88|22903.88|23032.65|22912.65|23032.79|22912.79|23023.76|22903.76|10
1637125120000|2021-11-17 04:58:40|23033.62|22913.62|23027.72|22907.72|23033.73|22913.73|23027.72|22907.72|10
1637125130000|2021-11-17 04:58:50|23025.6|22905.6|23013.34|22893.34|23025.6|22905.6|23013.34|22893.34|10
1637125140000|2021-11-17 04:59:00|23013.37|22893.37|23009.09|22889.09|23013.37|22893.37|23009.09|22889.09|10
1637125150000|2021-11-17 04:59:10|23009.24|22889.24|23004.93|22884.93|23009.24|22889.24|23004.93|22884.93|10
1637125160000|2021-11-17 04:59:20|23004.55|22884.55|23001.83|22881.83|23004.55|22884.55|23001.06|22881.06|10
1637125170000|2021-11-17 04:59:30|23001.85|22881.85|23008.03|22888.03|23008.03|22888.03|23001.85|22881.85|10
1637125180000|2021-11-17 04:59:40|23006.6|22886.6|23015.81|22895.81|23015.81|22895.81|23006.6|22886.6|10
1637125190000|2021-11-17 04:59:50|23018.17|22898.17|23023.25|22903.25|23023.96|22903.96|23018.17|22898.17|10
1637125200000|2021-11-17 05:00:00|23023.79|22903.79|23045.23|22925.23|23045.23|22925.23|23023.79|22903.79|10
1637125210000|2021-11-17 05:00:10|23046.49|22926.49|23044.12|22924.12|23050.35|22930.35|23043.96|22923.96|10
1637125220000|2021-11-17 05:00:20|23044.65|22924.65|23043.23|22923.23|23044.65|22924.65|23041.69|22921.69|10
1637125230000|2021-11-17 05:00:30|23043.78|22923.78|23034.1|22914.1|23043.78|22923.78|23034.1|22914.1|10
1637125240000|2021-11-17 05:00:40|23034.6|22914.6|23028.53|22908.53|23034.6|22914.6|23027.93|22907.93|10
1637125250000|2021-11-17 05:00:50|23028.19|22908.19|23026.58|22906.58|23028.39|22908.39|23026.58|22906.58|9
1637125260000|2021-11-17 05:01:00|23026.53|22906.53|23029.06|22909.06|23029.06|22909.06|23026.53|22906.53|10
1637125270000|2021-11-17 05:01:10|23028.26|22908.26|23025.8|22905.8|23028.44|22908.44|23025.8|22905.8|10
1637125280000|2021-11-17 05:01:20|23024.48|22904.48|23015.27|22895.27|23024.56|22904.56|23015.27|22895.27|10
1637125290000|2021-11-17 05:01:30|23013.59|22893.59|23014.73|22894.73|23015.92|22895.92|23013.57|22893.57|10
1637125300000|2021-11-17 05:01:40|23015.55|22895.55|23010.99|22890.99|23015.55|22895.55|23010.99|22890.99|9
1637125310000|2021-11-17 05:01:50|23010.27|22890.27|23008.25|22888.25|23010.35|22890.35|23008.25|22888.25|10
1637125320000|2021-11-17 05:02:00|23008.29|22888.29|23005.54|22885.54|23008.29|22888.29|23005.54|22885.54|10
1637125330000|2021-11-17 05:02:10|23004.48|22884.48|22997.56|22877.56|23004.48|22884.48|22997.56|22877.56|10
1637125340000|2021-11-17 05:02:20|22998.46|22878.46|22998.15|22878.15|22999.58|22879.58|22998.01|22878.01|10
1637125350000|2021-11-17 05:02:30|22998.73|22878.73|23003.8|22883.8|23003.8|22883.8|22998.73|22878.73|10
1637125360000|2021-11-17 05:02:40|23003.94|22883.94|23008.35|22888.35|23008.35|22888.35|23002.18|22882.18|10
1637125370000|2021-11-17 05:02:50|23008.62|22888.62|23018.71|22898.71|23018.71|22898.71|23008.43|22888.43|10
1637125380000|2021-11-17 05:03:00|23019.78|22899.78|23027.94|22907.94|23027.94|22907.94|23019.78|22899.78|10
1637125390000|2021-11-17 05:03:10|23028.48|22908.48|23039.26|22919.26|23039.26|22919.26|23028.48|22908.48|10
1637125400000|2021-11-17 05:03:20|23039.87|22919.87|23056.31|22936.31|23056.31|22936.31|23039.87|22919.87|10
1637125410000|2021-11-17 05:03:30|23057.89|22937.89|23060.32|22940.32|23060.32|22940.32|23057.89|22937.89|10
1637125420000|2021-11-17 05:03:40|23060.74|22940.74|23063.21|22943.21|23064.64|22944.64|23060.74|22940.74|10
1637125430000|2021-11-17 05:03:50|23063.48|22943.48|23073.93|22953.93|23073.93|22953.93|23063.48|22943.48|10
1637125440000|2021-11-17 05:04:00|23075.67|22955.67|23082.11|22962.11|23082.11|22962.11|23075.67|22955.67|10
1637125450000|2021-11-17 05:04:10|23083.97|22963.97|23088.06|22968.06|23088.06|22968.06|23083.97|22963.97|10
1637125460000|2021-11-17 05:04:20|23088.21|22968.21|23095.43|22975.43|23095.43|22975.43|23087.1|22967.1|10
1637125470000|2021-11-17 05:04:30|23095.77|22975.77|23103.07|22983.07|23103.07|22983.07|23095.77|22975.77|10
1637125480000|2021-11-17 05:04:40|23102.99|22982.99|23105.32|22985.32|23105.32|22985.32|23102.63|22982.63|10
1637125490000|2021-11-17 05:04:50|23105.57|22985.57|23105.82|22985.82|23106.46|22986.46|23104.29|22984.29|9
1637125500000|2021-11-17 05:05:00|23106.73|22986.73|23106.03|22986.03|23108.02|22988.02|23105.93|22985.93|10
1637125510000|2021-11-17 05:05:10|23106.33|22986.33|23101.77|22981.77|23107.16|22987.16|23101.77|22981.77|10
1637125520000|2021-11-17 05:05:20|23100.87|22980.87|23088.06|22968.06|23100.87|22980.87|23088.06|22968.06|10
1637125530000|2021-11-17 05:05:30|23088.5|22968.5|23084.73|22964.73|23088.5|22968.5|23081.7|22961.7|10
1637125540000|2021-11-17 05:05:40|23083.07|22963.07|23080.39|22960.39|23083.07|22963.07|23079.91|22959.91|10
1637125550000|2021-11-17 05:05:50|23080.93|22960.93|23081.3|22961.3|23081.3|22961.3|23079.25|22959.25|10
1637125560000|2021-11-17 05:06:00|23081.66|22961.66|23083.04|22963.04|23083.4|22963.4|23081.66|22961.66|10
1637125570000|2021-11-17 05:06:10|23082.82|22962.82|23081.19|22961.19|23083.09|22963.09|23081.19|22961.19|10
1637125580000|2021-11-17 05:06:20|23081.55|22961.55|23072.31|22952.31|23081.55|22961.55|23072.31|22952.31|10
1637125590000|2021-11-17 05:06:30|23071.31|22951.31|23069.25|22949.25|23071.92|22951.92|23069.25|22949.25|10
1637125600000|2021-11-17 05:06:40|23068.64|22948.64|23069.46|22949.46|23069.46|22949.46|23067.94|22947.94|10
1637125610000|2021-11-17 05:06:50|23070.81|22950.81|23075.11|22955.11|23076.27|22956.27|23070.8|22950.8|10
1637125620000|2021-11-17 05:07:00|23075.42|22955.42|23079.97|22959.97|23079.97|22959.97|23074.6|22954.6|10
1637125630000|2021-11-17 05:07:10|23081.46|22961.46|23080.33|22960.33|23082.35|22962.35|23080.13|22960.13|10
1637125640000|2021-11-17 05:07:20|23080.86|22960.86|23084.59|22964.59|23084.59|22964.59|23080.86|22960.86|10
1637125650000|2021-11-17 05:07:30|23084.94|22964.94|23086.47|22966.47|23086.47|22966.47|23084.36|22964.36|10
1637125660000|2021-11-17 05:07:40|23087.22|22967.22|23093.03|22973.03|23093.03|22973.03|23087.22|22967.22|10
1637125670000|2021-11-17 05:07:50|23093.33|22973.33|23095.79|22975.79|23095.79|22975.79|23093.33|22973.33|10
1637125680000|2021-11-17 05:08:00|23096.49|22976.49|23104.37|22984.37|23104.37|22984.37|23096.49|22976.49|10
1637125690000|2021-11-17 05:08:10|23104.95|22984.95|23108.29|22988.29|23108.29|22988.29|23104.95|22984.95|9
1637125700000|2021-11-17 05:08:20|23108.81|22988.81|23107.3|22987.3|23108.81|22988.81|23106.05|22986.05|10
1637125710000|2021-11-17 05:08:30|23107.82|22987.82|23110.3|22990.3|23110.74|22990.74|23107.82|22987.82|10
1637125720000|2021-11-17 05:08:40|23110.6|22990.6|23118.43|22998.43|23118.43|22998.43|23110.6|22990.6|10
1637125730000|2021-11-17 05:08:50|23118.21|22998.21|23120.25|23000.25|23120.25|23000.25|23116.64|22996.64|10
1637125740000|2021-11-17 05:09:00|23120.39|23000.39|23125.64|23005.64|23125.64|23005.64|23120.39|23000.39|10
1637125750000|2021-11-17 05:09:10|23126.24|23006.24|23135.01|23015.01|23135.21|23015.21|23125.24|23005.24|10
1637125760000|2021-11-17 05:09:20|23134.59|23014.59|23131.69|23011.69|23134.59|23014.59|23131.69|23011.69|10
1637125770000|2021-11-17 05:09:30|23130.7|23010.7|23124.52|23004.52|23130.7|23010.7|23124.52|23004.52|10
1637125780000|2021-11-17 05:09:40|23124.44|23004.44|23129.97|23009.97|23129.97|23009.97|23124.44|23004.44|10
1637125790000|2021-11-17 05:09:50|23129.44|23009.44|23132.28|23012.28|23132.28|23012.28|23129.44|23009.44|10
1637125800000|2021-11-17 05:10:00|23132.43|23012.43|23136.75|23016.75|23136.75|23016.75|23132.43|23012.43|10
1637125810000|2021-11-17 05:10:10|23136.8|23016.8|23128.45|23008.45|23138.05|23018.05|23128.45|23008.45|10
1637125820000|2021-11-17 05:10:20|23128.33|23008.33|23123.75|23003.75|23128.72|23008.72|23123.3|23003.3|10
1637125830000|2021-11-17 05:10:30|23123.7|23003.7|23122.41|23002.41|23123.7|23003.7|23121.47|23001.47|10
1637125840000|2021-11-17 05:10:40|23121.4|23001.4|23115.95|22995.95|23121.4|23001.4|23115.95|22995.95|10
1637125850000|2021-11-17 05:10:50|23115.78|22995.78|23112.86|22992.86|23115.78|22995.78|23112.62|22992.62|10
1637125860000|2021-11-17 05:11:00|23112.51|22992.51|23111.08|22991.08|23112.51|22992.51|23110.2|22990.2|10
1637125870000|2021-11-17 05:11:10|23111.58|22991.58|23110.5|22990.5|23111.84|22991.84|23109.75|22989.75|10
1637125880000|2021-11-17 05:11:20|23110.46|22990.46|23109.45|22989.45|23110.46|22990.46|23109.15|22989.15|10
1637125890000|2021-11-17 05:11:30|23109.25|22989.25|23106.66|22986.66|23109.25|22989.25|23106.54|22986.54|10
1637125900000|2021-11-17 05:11:40|23106.95|22986.95|23108.76|22988.76|23108.76|22988.76|23106.84|22986.84|10
1637125910000|2021-11-17 05:11:50|23108.32|22988.32|23112.32|22992.32|23112.32|22992.32|23108.32|22988.32|10
1637125920000|2021-11-17 05:12:00|23112.23|22992.23|23112.26|22992.26|23113.19|22993.19|23112.23|22992.23|9
1637125930000|2021-11-17 05:12:10|23111.98|22991.98|23108.2|22988.2|23112.09|22992.09|23108.2|22988.2|10
1637125940000|2021-11-17 05:12:20|23108.25|22988.25|23100.47|22980.47|23108.25|22988.25|23100.47|22980.47|10
1637125950000|2021-11-17 05:12:30|23099.36|22979.36|23095.66|22975.66|23099.36|22979.36|23095.66|22975.66|10
1637125960000|2021-11-17 05:12:40|23095.34|22975.34|23094.29|22974.29|23095.34|22975.34|23093.2|22973.2|10
1637125970000|2021-11-17 05:12:50|23094.16|22974.16|23094.52|22974.52|23095.13|22975.13|23093.18|22973.18|10
1637125980000|2021-11-17 05:13:00|23095.55|22975.55|23092.54|22972.54|23095.55|22975.55|23092.54|22972.54|10
1637125990000|2021-11-17 05:13:10|23092.43|22972.43|23089.85|22969.85|23092.43|22972.43|23086.76|22966.76|10
1637126000000|2021-11-17 05:13:20|23090.66|22970.66|23094.96|22974.96|23094.96|22974.96|23090.61|22970.61|9
1637126010000|2021-11-17 05:13:30|23096.75|22976.75|23098.64|22978.64|23098.64|22978.64|23095.07|22975.07|10
1637126020000|2021-11-17 05:13:40|23098.87|22978.87|23098.97|22978.97|23099.21|22979.21|23098.87|22978.87|10
1637126030000|2021-11-17 05:13:50|23097.78|22977.78|23096.86|22976.86|23097.78|22977.78|23096.26|22976.26|10
1637126040000|2021-11-17 05:14:00|23096.61|22976.61|23094.99|22974.99|23096.8|22976.8|23092.15|22972.15|10
1637126050000|2021-11-17 05:14:10|23094.85|22974.85|23083.78|22963.78|23094.85|22974.85|23083.19|22963.19|10
1637126060000|2021-11-17 05:14:20|23084.24|22964.24|23081.45|22961.45|23084.87|22964.87|23081.13|22961.13|10
1637126070000|2021-11-17 05:14:30|23081.35|22961.35|23086.14|22966.14|23086.14|22966.14|23080.5|22960.5|10
1637126080000|2021-11-17 05:14:40|23087.45|22967.45|23092.6|22972.6|23092.6|22972.6|23087.45|22967.45|10
1637126090000|2021-11-17 05:14:50|23092.72|22972.72|23091.34|22971.34|23093.11|22973.11|23091.16|22971.16|9
1637126100000|2021-11-17 05:15:00|23090.87|22970.87|23090.87|22970.87|23092.02|22972.02|23090.8|22970.8|10
1637126110000|2021-11-17 05:15:10|23091.32|22971.32|23090.92|22970.92|23091.52|22971.52|23090|22970|10
1637126120000|2021-11-17 05:15:20|23090.87|22970.87|23093.59|22973.59|23093.59|22973.59|23090.87|22970.87|9
1637126130000|2021-11-17 05:15:30|23095.26|22975.26|23101.43|22981.43|23101.43|22981.43|23095.26|22975.26|9
1637126140000|2021-11-17 05:15:40|23101.82|22981.82|23103.97|22983.97|23104.49|22984.49|23101.82|22981.82|9
1637126150000|2021-11-17 05:15:50|23104.16|22984.16|23114.65|22994.65|23114.65|22994.65|23104.16|22984.16|10
1637126160000|2021-11-17 05:16:00|23117.47|22997.47|23125.8|23005.8|23125.8|23005.8|23117.47|22997.47|10
1637126170000|2021-11-17 05:16:10|23126.6|23006.6|23131.61|23011.61|23131.61|23011.61|23126.44|23006.44|10
1637126180000|2021-11-17 05:16:20|23131.65|23011.65|23131.35|23011.35|23132.92|23012.92|23131.35|23011.35|10
1637126190000|2021-11-17 05:16:30|23132.46|23012.46|23126.34|23006.34|23132.46|23012.46|23126.34|23006.34|10
1637126200000|2021-11-17 05:16:40|23126.81|23006.81|23128.86|23008.86|23129.78|23009.78|23126.81|23006.81|9
1637126210000|2021-11-17 05:16:50|23129.7|23009.7|23137.18|23017.18|23137.18|23017.18|23129.7|23009.7|10
1637126220000|2021-11-17 05:17:00|23137.41|23017.41|23143.9|23023.9|23143.9|23023.9|23137.41|23017.41|10
1637126230000|2021-11-17 05:17:10|23143.77|23023.77|23145.73|23025.73|23145.73|23025.73|23143.77|23023.77|10
1637126240000|2021-11-17 05:17:20|23146.06|23026.06|23145.78|23025.78|23146.06|23026.06|23145.19|23025.19|10
1637126250000|2021-11-17 05:17:30|23146.34|23026.34|23145.67|23025.67|23146.34|23026.34|23145.57|23025.57|9
1637126260000|2021-11-17 05:17:40|23145.63|23025.63|23147.18|23027.18|23149.8|23029.8|23145.63|23025.63|10
1637126270000|2021-11-17 05:17:50|23147|23027|23142.93|23022.93|23147|23027|23142.93|23022.93|9
1637126280000|2021-11-17 05:18:00|23141.37|23021.37|23133.37|23013.37|23141.37|23021.37|23133.37|23013.37|10
1637126290000|2021-11-17 05:18:10|23132.91|23012.91|23129.83|23009.83|23132.91|23012.91|23129.48|23009.48|10
1637126300000|2021-11-17 05:18:20|23130.05|23010.05|23123.4|23003.4|23130.05|23010.05|23123.4|23003.4|10
1637126310000|2021-11-17 05:18:30|23123.84|23003.84|23122.64|23002.64|23123.84|23003.84|23121.84|23001.84|10
1637126320000|2021-11-17 05:18:40|23122.29|23002.29|23117.01|22997.01|23122.32|23002.32|23117.01|22997.01|10
1637126330000|2021-11-17 05:18:50|23115.95|22995.95|23111.2|22991.2|23115.95|22995.95|23111.2|22991.2|10
1637126340000|2021-11-17 05:19:00|23111.09|22991.09|23110.68|22990.68|23111.14|22991.14|23109.82|22989.82|10
1637126350000|2021-11-17 05:19:10|23110.24|22990.24|23109.78|22989.78|23111.06|22991.06|23109.78|22989.78|10
1637126360000|2021-11-17 05:19:20|23110.11|22990.11|23107.37|22987.37|23110.11|22990.11|23106.92|22986.92|10
1637126370000|2021-11-17 05:19:30|23107.4|22987.4|23105.77|22985.77|23108.67|22988.67|23105.77|22985.77|9
1637126380000|2021-11-17 05:19:40|23105.54|22985.54|23106.47|22986.47|23106.47|22986.47|23104.69|22984.69|10
1637126390000|2021-11-17 05:19:50|23105.66|22985.66|23110.78|22990.78|23110.78|22990.78|23105.66|22985.66|10
1637126400000|2021-11-17 05:20:00|23112.09|22992.09|23118.75|22998.75|23118.75|22998.75|23112.09|22992.09|10
1637126410000|2021-11-17 05:20:10|23120.88|23000.88|23125.21|23005.21|23125.58|23005.58|23120.88|23000.88|10
1637126420000|2021-11-17 05:20:20|23125.2|23005.2|23127.46|23007.46|23128.74|23008.74|23125.09|23005.09|10
1637126430000|2021-11-17 05:20:30|23126.83|23006.83|23128.2|23008.2|23128.2|23008.2|23126.68|23006.68|10
1637126440000|2021-11-17 05:20:40|23128.94|23008.94|23125.73|23005.73|23128.94|23008.94|23125.57|23005.57|10
1637126450000|2021-11-17 05:20:50|23126.16|23006.16|23135.35|23015.35|23135.35|23015.35|23126.09|23006.09|10
1637126460000|2021-11-17 05:21:00|23135.88|23015.88|23142.1|23022.1|23142.18|23022.18|23135.86|23015.86|10
1637126470000|2021-11-17 05:21:10|23142|23022|23144.01|23024.01|23144.01|23024.01|23142|23022|10
1637126480000|2021-11-17 05:21:20|23144.23|23024.23|23145.61|23025.61|23146.25|23026.25|23144.23|23024.23|10
1637126490000|2021-11-17 05:21:30|23145.38|23025.38|23145.81|23025.81|23145.81|23025.81|23142.71|23022.71|10
1637126500000|2021-11-17 05:21:40|23146.42|23026.42|23151.76|23031.76|23151.76|23031.76|23146.42|23026.42|10
1637126510000|2021-11-17 05:21:50|23152.06|23032.06|23155.88|23035.88|23155.88|23035.88|23150.57|23030.57|10
1637126520000|2021-11-17 05:22:00|23156.95|23036.95|23167.58|23047.58|23167.58|23047.58|23156.95|23036.95|10
1637126530000|2021-11-17 05:22:10|23167.22|23047.22|23170.49|23050.49|23170.49|23050.49|23167.22|23047.22|10
1637126540000|2021-11-17 05:22:20|23170.64|23050.64|23171.98|23051.98|23172.73|23052.73|23170.64|23050.64|10
1637126550000|2021-11-17 05:22:30|23171.71|23051.71|23169.39|23049.39|23171.98|23051.98|23169.39|23049.39|10
1637126560000|2021-11-17 05:22:40|23168.83|23048.83|23168.89|23048.89|23168.89|23048.89|23166.38|23046.38|10
1637126570000|2021-11-17 05:22:50|23168.71|23048.71|23170.5|23050.5|23170.53|23050.53|23167.96|23047.96|10
1637126580000|2021-11-17 05:23:00|23169.35|23049.35|23166.98|23046.98|23170.41|23050.41|23166.98|23046.98|10
1637126590000|2021-11-17 05:23:10|23166.86|23046.86|23168.58|23048.58|23168.58|23048.58|23166.46|23046.46|10
1637126600000|2021-11-17 05:23:20|23168.18|23048.18|23166.4|23046.4|23168.18|23048.18|23166.4|23046.4|10
1637126610000|2021-11-17 05:23:30|23167.95|23047.95|23166.32|23046.32|23167.95|23047.95|23165.78|23045.78|10
1637126620000|2021-11-17 05:23:40|23166.28|23046.28|23163.78|23043.78|23166.31|23046.31|23163.78|23043.78|10
1637126630000|2021-11-17 05:23:50|23164.5|23044.5|23165.5|23045.5|23165.51|23045.51|23163.86|23043.86|10
1637126640000|2021-11-17 05:24:00|23165.65|23045.65|23167.23|23047.23|23167.41|23047.41|23165.65|23045.65|10
1637126650000|2021-11-17 05:24:10|23167.58|23047.58|23172.88|23052.88|23172.88|23052.88|23166.76|23046.76|10
1637126660000|2021-11-17 05:24:20|23172.96|23052.96|23172.57|23052.57|23173.68|23053.68|23172.57|23052.57|10
1637126670000|2021-11-17 05:24:30|23172.67|23052.67|23176.22|23056.22|23176.36|23056.36|23172.67|23052.67|10
1637126680000|2021-11-17 05:24:40|23176.64|23056.64|23181.06|23061.06|23181.13|23061.13|23176.64|23056.64|10
1637126690000|2021-11-17 05:24:50|23182.37|23062.37|23184.12|23064.12|23184.69|23064.69|23182.37|23062.37|10
1637126700000|2021-11-17 05:25:00|23184.5|23064.5|23190.9|23070.9|23190.93|23070.93|23184.03|23064.03|10
1637126710000|2021-11-17 05:25:10|23191.19|23071.19|23187.91|23067.91|23191.19|23071.19|23187.91|23067.91|8
1637126720000|2021-11-17 05:25:20|23186.75|23066.75|23176.35|23056.35|23186.75|23066.75|23176.35|23056.35|10
1637126730000|2021-11-17 05:25:30|23173.73|23053.73|23154.65|23034.65|23173.87|23053.87|23154.65|23034.65|10
1637126740000|2021-11-17 05:25:40|23154.33|23034.33|23151.71|23031.71|23155.32|23035.32|23151.71|23031.71|9
1637126750000|2021-11-17 05:25:50|23151.51|23031.51|23151.38|23031.38|23152.09|23032.09|23151.26|23031.26|10
1637126760000|2021-11-17 05:26:00|23151.14|23031.14|23145.29|23025.29|23151.45|23031.45|23145.29|23025.29|10
1637126770000|2021-11-17 05:26:10|23145.47|23025.47|23146.64|23026.64|23146.64|23026.64|23143.78|23023.78|10
1637126780000|2021-11-17 05:26:20|23146.28|23026.28|23139.28|23019.28|23146.35|23026.35|23138.88|23018.88|10
1637126790000|2021-11-17 05:26:30|23139.41|23019.41|23138.87|23018.87|23140.04|23020.04|23138.87|23018.87|10
1637126800000|2021-11-17 05:26:40|23138.84|23018.84|23137.65|23017.65|23138.89|23018.89|23137.3|23017.3|10
1637126810000|2021-11-17 05:26:50|23137.33|23017.33|23134.96|23014.96|23137.33|23017.33|23134.81|23014.81|9
1637126820000|2021-11-17 05:27:00|23134.8|23014.8|23135.07|23015.07|23135.28|23015.28|23134.8|23014.8|10
1637126830000|2021-11-17 05:27:10|23131.25|23011.25|23132.79|23012.79|23132.79|23012.79|23130.74|23010.74|10
1637126840000|2021-11-17 05:27:20|23133.37|23013.37|23132.96|23012.96|23134.04|23014.04|23132.26|23012.26|10
1637126850000|2021-11-17 05:27:30|23133.17|23013.17|23138.51|23018.51|23138.51|23018.51|23133.17|23013.17|10
1637126860000|2021-11-17 05:27:40|23140.08|23020.08|23150.11|23030.11|23150.11|23030.11|23140.08|23020.08|8
1637126870000|2021-11-17 05:27:50|23150.39|23030.39|23155.07|23035.07|23155.07|23035.07|23150.16|23030.16|10
1637126880000|2021-11-17 05:28:00|23154.52|23034.52|23152.07|23032.07|23154.73|23034.73|23152.07|23032.07|10
1637126890000|2021-11-17 05:28:10|23152.02|23032.02|23150.21|23030.21|23152.99|23032.99|23150.21|23030.21|10
1637126900000|2021-11-17 05:28:20|23150.06|23030.06|23144.05|23024.05|23150.06|23030.06|23144.05|23024.05|10
1637126910000|2021-11-17 05:28:30|23144.16|23024.16|23137.54|23017.54|23144.16|23024.16|23136.7|23016.7|10
1637126920000|2021-11-17 05:28:40|23135.78|23015.78|23130.24|23010.24|23135.78|23015.78|23130.2|23010.2|10
1637126930000|2021-11-17 05:28:50|23130.25|23010.25|23126.6|23006.6|23130.25|23010.25|23126.6|23006.6|10
1637126940000|2021-11-17 05:29:00|23125.01|23005.01|23116.65|22996.65|23125.01|23005.01|23116.65|22996.65|10
1637126950000|2021-11-17 05:29:10|23115.1|22995.1|23103.04|22983.04|23115.1|22995.1|23103.04|22983.04|10
1637126960000|2021-11-17 05:29:20|23103.49|22983.49|23096.32|22976.32|23103.49|22983.49|23095.53|22975.53|10
1637126970000|2021-11-17 05:29:30|23096.45|22976.45|23084.89|22964.89|23096.45|22976.45|23084.89|22964.89|9
1637126980000|2021-11-17 05:29:40|23084.84|22964.84|23077.56|22957.56|23084.84|22964.84|23077.49|22957.49|10
1637126990000|2021-11-17 05:29:50|23078.38|22958.38|23085.28|22965.28|23085.28|22965.28|23078.38|22958.38|10
1637127000000|2021-11-17 05:30:00|23086.7|22966.7|23078.74|22958.74|23086.7|22966.7|23077.66|22957.66|10
1637127010000|2021-11-17 05:30:10|23078.8|22958.8|23075.66|22955.66|23078.8|22958.8|23075.13|22955.13|10
1637127020000|2021-11-17 05:30:20|23075.65|22955.65|23080.04|22960.04|23080.04|22960.04|23075.28|22955.28|10
1637127030000|2021-11-17 05:30:30|23080.48|22960.48|23078.56|22958.56|23080.48|22960.48|23077.77|22957.77|10
1637127040000|2021-11-17 05:30:40|23078.66|22958.66|23075.95|22955.95|23080.06|22960.06|23075.95|22955.95|10
1637127050000|2021-11-17 05:30:50|23075.9|22955.9|23076.78|22956.78|23077.01|22957.01|23075.74|22955.74|10
1637127060000|2021-11-17 05:31:00|23077.47|22957.47|23083.17|22963.17|23083.37|22963.37|23077.47|22957.47|10
1637127070000|2021-11-17 05:31:10|23083.76|22963.76|23089.05|22969.05|23089.05|22969.05|23083.32|22963.32|10
1637127080000|2021-11-17 05:31:20|23089.44|22969.44|23101.26|22981.26|23101.26|22981.26|23089.44|22969.44|9
1637127090000|2021-11-17 05:31:30|23101.46|22981.46|23109.28|22989.28|23109.28|22989.28|23101.14|22981.14|10
1637127100000|2021-11-17 05:31:40|23109.44|22989.44|23111.32|22991.32|23111.42|22991.42|23109.44|22989.44|10
1637127110000|2021-11-17 05:31:50|23111.59|22991.59|23114.05|22994.05|23114.58|22994.58|23111.59|22991.59|10
1637127120000|2021-11-17 05:32:00|23114.02|22994.02|23112.65|22992.65|23114.59|22994.59|23112.65|22992.65|9
1637127130000|2021-11-17 05:32:10|23112.25|22992.25|23110.26|22990.26|23112.25|22992.25|23108.87|22988.87|9
1637127140000|2021-11-17 05:32:20|23110.94|22990.94|23118.31|22998.31|23118.31|22998.31|23110.94|22990.94|10
1637127150000|2021-11-17 05:32:30|23118.58|22998.58|23120.46|23000.46|23121.07|23001.07|23118.54|22998.54|10
1637127160000|2021-11-17 05:32:40|23120.07|23000.07|23125.89|23005.89|23125.89|23005.89|23119.83|22999.83|10
1637127170000|2021-11-17 05:32:50|23125.97|23005.97|23133.15|23013.15|23133.15|23013.15|23125.97|23005.97|9
1637127180000|2021-11-17 05:33:00|23133.07|23013.07|23134.98|23014.98|23136.09|23016.09|23133.07|23013.07|10
1637127190000|2021-11-17 05:33:10|23135.89|23015.89|23136.03|23016.03|23136.03|23016.03|23135.3|23015.3|9
1637127200000|2021-11-17 05:33:20|23136.59|23016.59|23138.67|23018.67|23138.67|23018.67|23136.57|23016.57|10
1637127210000|2021-11-17 05:33:30|23138.7|23018.7|23139.58|23019.58|23139.58|23019.58|23138.18|23018.18|9
1637127220000|2021-11-17 05:33:40|23141.46|23021.46|23138.17|23018.17|23141.87|23021.87|23137.95|23017.95|10
1637127230000|2021-11-17 05:33:50|23137.95|23017.95|23136.14|23016.14|23138.96|23018.96|23135.87|23015.87|10
1637127240000|2021-11-17 05:34:00|23135.13|23015.13|23128.39|23008.39|23135.13|23015.13|23125.83|23005.83|9
1637127250000|2021-11-17 05:34:10|23128.09|23008.09|23121.26|23001.26|23128.09|23008.09|23121.26|23001.26|10
1637127260000|2021-11-17 05:34:20|23121.24|23001.24|23117.66|22997.66|23122.11|23002.11|23117.66|22997.66|10
1637127270000|2021-11-17 05:34:30|23117.53|22997.53|23116.75|22996.75|23117.53|22997.53|23114.4|22994.4|10
1637127280000|2021-11-17 05:34:40|23116.94|22996.94|23115.41|22995.41|23116.94|22996.94|23115.41|22995.41|10
1637127290000|2021-11-17 05:34:50|23115.35|22995.35|23114.42|22994.42|23117.35|22997.35|23113.83|22993.83|10
1637127300000|2021-11-17 05:35:00|23113.83|22993.83|23113.99|22993.99|23114.71|22994.71|23113.24|22993.24|10
1637127310000|2021-11-17 05:35:10|23114.61|22994.61|23118.31|22998.31|23118.31|22998.31|23114.61|22994.61|10
1637127320000|2021-11-17 05:35:20|23119.27|22999.27|23129.93|23009.93|23129.93|23009.93|23119.27|22999.27|10
1637127330000|2021-11-17 05:35:30|23130.87|23010.87|23136.98|23016.98|23137.07|23017.07|23130.87|23010.87|9
1637127340000|2021-11-17 05:35:40|23138.14|23018.14|23150.76|23030.76|23150.76|23030.76|23138.14|23018.14|10
1637127350000|2021-11-17 05:35:50|23151.61|23031.61|23155.67|23035.67|23155.67|23035.67|23150.49|23030.49|10
1637127360000|2021-11-17 05:36:00|23155.58|23035.58|23159.68|23039.68|23160.04|23040.04|23155.58|23035.58|10
1637127370000|2021-11-17 05:36:10|23159.61|23039.61|23166.81|23046.81|23166.81|23046.81|23158.13|23038.13|10
1637127380000|2021-11-17 05:36:20|23167.48|23047.48|23178.67|23058.67|23178.67|23058.67|23167.48|23047.48|10
1637127390000|2021-11-17 05:36:30|23179.82|23059.82|23169.73|23049.73|23179.82|23059.82|23169.52|23049.52|10
1637127400000|2021-11-17 05:36:40|23169.62|23049.62|23176.97|23056.97|23176.97|23056.97|23169.4|23049.4|10
1637127410000|2021-11-17 05:36:50|23178.48|23058.48|23178.78|23058.78|23180.76|23060.76|23178.38|23058.38|9
1637127420000|2021-11-17 05:37:00|23179.26|23059.26|23178.96|23058.96|23179.26|23059.26|23177.15|23057.15|10
1637127430000|2021-11-17 05:37:10|23177.57|23057.57|23177.48|23057.48|23179.48|23059.48|23177.46|23057.46|10
1637127440000|2021-11-17 05:37:20|23176.98|23056.98|23168.36|23048.36|23176.98|23056.98|23168.36|23048.36|10
1637127450000|2021-11-17 05:37:30|23165.92|23045.92|23164.31|23044.31|23166.29|23046.29|23164.31|23044.31|10
1637127460000|2021-11-17 05:37:40|23164.78|23044.78|23162.73|23042.73|23166.63|23046.63|23162.73|23042.73|10
1637127470000|2021-11-17 05:37:50|23163.8|23043.8|23162.6|23042.6|23164.17|23044.17|23162.6|23042.6|10
1637127480000|2021-11-17 05:38:00|23162.87|23042.87|23167.64|23047.64|23167.64|23047.64|23161.51|23041.51|10
1637127490000|2021-11-17 05:38:10|23169.3|23049.3|23174.61|23054.61|23174.61|23054.61|23169.25|23049.25|10
1637127500000|2021-11-17 05:38:20|23174.9|23054.9|23176.28|23056.28|23176.96|23056.96|23174.9|23054.9|8
1637127510000|2021-11-17 05:38:30|23175.29|23055.29|23181.2|23061.2|23181.38|23061.38|23175.29|23055.29|10
1637127520000|2021-11-17 05:38:40|23182.88|23062.88|23189.18|23069.18|23189.18|23069.18|23182.88|23062.88|10
1637127530000|2021-11-17 05:38:50|23189.92|23069.92|23196.62|23076.62|23196.62|23076.62|23189.92|23069.92|10
1637127540000|2021-11-17 05:39:00|23196.67|23076.67|23201.74|23081.74|23201.87|23081.87|23196.67|23076.67|10
1637127550000|2021-11-17 05:39:10|23202.05|23082.05|23204.59|23084.59|23204.59|23084.59|23202|23082|10
1637127560000|2021-11-17 05:39:20|23205.18|23085.18|23210.05|23090.05|23210.16|23090.16|23205.18|23085.18|10
1637127570000|2021-11-17 05:39:30|23210.36|23090.36|23213.31|23093.31|23213.31|23093.31|23209.64|23089.64|10
1637127580000|2021-11-17 05:39:40|23213.72|23093.72|23210.62|23090.62|23213.84|23093.84|23210.62|23090.62|9
1637127590000|2021-11-17 05:39:50|23209.41|23089.41|23203.08|23083.08|23209.55|23089.55|23203.08|23083.08|10
1637127600000|2021-11-17 05:40:00|23202.18|23082.18|23201.3|23081.3|23203.28|23083.28|23201.3|23081.3|10
1637127610000|2021-11-17 05:40:10|23201.28|23081.28|23202.71|23082.71|23203.09|23083.09|23201.28|23081.28|10
1637127620000|2021-11-17 05:40:20|23203.2|23083.2|23204.14|23084.14|23204.8|23084.8|23203.2|23083.2|10
1637127630000|2021-11-17 05:40:30|23203.65|23083.65|23196.5|23076.5|23203.65|23083.65|23196.5|23076.5|10
1637127640000|2021-11-17 05:40:40|23195.9|23075.9|23196.09|23076.09|23196.09|23076.09|23194.28|23074.28|10
1637127650000|2021-11-17 05:40:50|23196.34|23076.34|23197.42|23077.42|23198.89|23078.89|23196.34|23076.34|10
1637127660000|2021-11-17 05:41:00|23195.34|23075.34|23192.31|23072.31|23195.34|23075.34|23192.31|23072.31|10
1637127670000|2021-11-17 05:41:10|23191.84|23071.84|23195.81|23075.81|23195.81|23075.81|23191.52|23071.52|10
1637127680000|2021-11-17 05:41:20|23196.02|23076.02|23198.88|23078.88|23198.88|23078.88|23196.02|23076.02|9
1637127690000|2021-11-17 05:41:30|23198.82|23078.82|23197.81|23077.81|23200.22|23080.22|23197.81|23077.81|10
1637127700000|2021-11-17 05:41:40|23197.45|23077.45|23196.59|23076.59|23198.51|23078.51|23196.28|23076.28|10
1637127710000|2021-11-17 05:41:50|23196.68|23076.68|23199.03|23079.03|23200.11|23080.11|23196.68|23076.68|10
1637127720000|2021-11-17 05:42:00|23199.6|23079.6|23203.07|23083.07|23204.09|23084.09|23199.6|23079.6|10
1637127730000|2021-11-17 05:42:10|23202.72|23082.72|23209.4|23089.4|23209.4|23089.4|23202.72|23082.72|10
1637127740000|2021-11-17 05:42:20|23210.05|23090.05|23222.75|23102.75|23222.75|23102.75|23210.05|23090.05|9
1637127750000|2021-11-17 05:42:30|23222.76|23102.76|23226.91|23106.91|23226.91|23106.91|23222.76|23102.76|10
1637127760000|2021-11-17 05:42:40|23226.98|23106.98|23228.73|23108.73|23228.73|23108.73|23225.67|23105.67|10
1637127770000|2021-11-17 05:42:50|23227.05|23107.05|23227.92|23107.92|23228.1|23108.1|23226.96|23106.96|10
1637127780000|2021-11-17 05:43:00|23227.02|23107.02|23228.41|23108.41|23228.41|23108.41|23226.49|23106.49|10
1637127790000|2021-11-17 05:43:10|23228.62|23108.62|23228.25|23108.25|23229.73|23109.73|23228.25|23108.25|10
1637127800000|2021-11-17 05:43:20|23227.95|23107.95|23225.05|23105.05|23227.95|23107.95|23224.6|23104.6|10
1637127810000|2021-11-17 05:43:30|23224.03|23104.03|23216.16|23096.16|23224.07|23104.07|23216.16|23096.16|9
1637127820000|2021-11-17 05:43:40|23215.78|23095.78|23210.84|23090.84|23215.78|23095.78|23210.84|23090.84|10
1637127830000|2021-11-17 05:43:50|23211.04|23091.04|23212.65|23092.65|23213.29|23093.29|23211.04|23091.04|10
1637127840000|2021-11-17 05:44:00|23213.09|23093.09|23212.9|23092.9|23213.45|23093.45|23212.47|23092.47|10
1637127850000|2021-11-17 05:44:10|23211.82|23091.82|23209.08|23089.08|23211.96|23091.96|23208.98|23088.98|10
1637127860000|2021-11-17 05:44:20|23208.32|23088.32|23206.67|23086.67|23208.63|23088.63|23206.67|23086.67|10
1637127870000|2021-11-17 05:44:30|23206.69|23086.69|23205.25|23085.25|23206.87|23086.87|23204.96|23084.96|10
1637127880000|2021-11-17 05:44:40|23205.08|23085.08|23208.19|23088.19|23208.34|23088.34|23205.08|23085.08|10
1637127890000|2021-11-17 05:44:50|23207.79|23087.79|23204.65|23084.65|23207.79|23087.79|23204.59|23084.59|9
1637127900000|2021-11-17 05:45:00|23204.24|23084.24|23197.74|23077.74|23204.3|23084.3|23197.74|23077.74|10
1637127910000|2021-11-17 05:45:10|23196.39|23076.39|23188.7|23068.7|23196.39|23076.39|23188.7|23068.7|10
1637127920000|2021-11-17 05:45:20|23187.04|23067.04|23173.46|23053.46|23187.04|23067.04|23173.46|23053.46|10
1637127930000|2021-11-17 05:45:30|23173.41|23053.41|23181.57|23061.57|23182.09|23062.09|23172.64|23052.64|10
1637127940000|2021-11-17 05:45:40|23182.9|23062.9|23186.6|23066.6|23187.58|23067.58|23182.9|23062.9|10
1637127950000|2021-11-17 05:45:50|23187.69|23067.69|23190.54|23070.54|23190.54|23070.54|23187.06|23067.06|10
1637127960000|2021-11-17 05:46:00|23190.37|23070.37|23192.19|23072.19|23192.19|23072.19|23190.37|23070.37|10
1637127970000|2021-11-17 05:46:10|23192.38|23072.38|23193.22|23073.22|23193.22|23073.22|23192.01|23072.01|10
1637127980000|2021-11-17 05:46:20|23193.93|23073.93|23200.84|23080.84|23200.84|23080.84|23193.93|23073.93|10
1637127990000|2021-11-17 05:46:30|23200.86|23080.86|23208.72|23088.72|23208.84|23088.84|23200.86|23080.86|10
1637128000000|2021-11-17 05:46:40|23209.86|23089.86|23214.41|23094.41|23214.41|23094.41|23209.86|23089.86|10
1637128010000|2021-11-17 05:46:50|23217.08|23097.08|23225.84|23105.84|23225.84|23105.84|23217.08|23097.08|9
1637128020000|2021-11-17 05:47:00|23226.34|23106.34|23233.56|23113.56|23233.56|23113.56|23225.59|23105.59|10
1637128030000|2021-11-17 05:47:10|23236.03|23116.03|23246.83|23126.83|23246.83|23126.83|23236.03|23116.03|9
1637128040000|2021-11-17 05:47:20|23248.46|23128.46|23256.78|23136.78|23256.85|23136.85|23248.17|23128.17|10
1637128050000|2021-11-17 05:47:30|23257.31|23137.31|23257.32|23137.32|23259.71|23139.71|23256.87|23136.87|10
1637128060000|2021-11-17 05:47:40|23257.28|23137.28|23253.6|23133.6|23257.28|23137.28|23253.6|23133.6|10
1637128070000|2021-11-17 05:47:50|23252.77|23132.77|23242.55|23122.55|23252.79|23132.79|23242.55|23122.55|10
1637128080000|2021-11-17 05:48:00|23241.65|23121.65|23238.34|23118.34|23241.83|23121.83|23238.34|23118.34|10
1637128090000|2021-11-17 05:48:10|23237.7|23117.7|23229.5|23109.5|23237.7|23117.7|23229.31|23109.31|10
1637128100000|2021-11-17 05:48:20|23229.49|23109.49|23222.87|23102.87|23229.49|23109.49|23222.87|23102.87|10
1637128110000|2021-11-17 05:48:30|23222.78|23102.78|23214.83|23094.83|23222.78|23102.78|23214.83|23094.83|10
1637128120000|2021-11-17 05:48:40|23214.27|23094.27|23211.13|23091.13|23214.72|23094.72|23211.13|23091.13|10
1637128130000|2021-11-17 05:48:50|23212.04|23092.04|23208.07|23088.07|23212.26|23092.26|23207.87|23087.87|10
1637128140000|2021-11-17 05:49:00|23208.26|23088.26|23208.42|23088.42|23208.42|23088.42|23207.38|23087.38|10
1637128150000|2021-11-17 05:49:10|23206.63|23086.63|23206.01|23086.01|23206.63|23086.63|23205.32|23085.32|10
1637128160000|2021-11-17 05:49:20|23206.28|23086.28|23201.55|23081.55|23206.28|23086.28|23201.55|23081.55|10
1637128170000|2021-11-17 05:49:30|23201.68|23081.68|23195.31|23075.31|23201.68|23081.68|23195.31|23075.31|10
1637128180000|2021-11-17 05:49:40|23194.52|23074.52|23195.41|23075.41|23195.5|23075.5|23193.62|23073.62|10
1637128190000|2021-11-17 05:49:50|23196.16|23076.16|23186.88|23066.88|23196.35|23076.35|23186.88|23066.88|10
1637128200000|2021-11-17 05:50:00|23186.41|23066.41|23187.39|23067.39|23187.39|23067.39|23186.15|23066.15|10
1637128210000|2021-11-17 05:50:10|23187.76|23067.76|23186.51|23066.51|23187.76|23067.76|23186.11|23066.11|10
1637128220000|2021-11-17 05:50:20|23186.11|23066.11|23183.35|23063.35|23186.57|23066.57|23183.35|23063.35|10
1637128230000|2021-11-17 05:50:30|23182.63|23062.63|23176.61|23056.61|23182.63|23062.63|23176.01|23056.01|9
1637128240000|2021-11-17 05:50:40|23176.5|23056.5|23175.34|23055.34|23176.5|23056.5|23173.27|23053.27|10
1637128250000|2021-11-17 05:50:50|23175.33|23055.33|23176.5|23056.5|23176.5|23056.5|23174.46|23054.46|10
1637128260000|2021-11-17 05:51:00|23176.91|23056.91|23175.5|23055.5|23176.91|23056.91|23173.84|23053.84|10
1637128270000|2021-11-17 05:51:10|23174.43|23054.43|23174.63|23054.63|23175.84|23055.84|23174.43|23054.43|10
1637128280000|2021-11-17 05:51:20|23174.83|23054.83|23176.18|23056.18|23176.18|23056.18|23174.35|23054.35|10
1637128290000|2021-11-17 05:51:30|23176.83|23056.83|23180.46|23060.46|23180.46|23060.46|23176.83|23056.83|10
1637128300000|2021-11-17 05:51:40|23180.55|23060.55|23180.24|23060.24|23182.21|23062.21|23180.24|23060.24|10
1637128310000|2021-11-17 05:51:50|23179.31|23059.31|23175.07|23055.07|23179.31|23059.31|23175.07|23055.07|9
1637128320000|2021-11-17 05:52:00|23174.7|23054.7|23171.02|23051.02|23174.7|23054.7|23170.67|23050.67|10
1637128330000|2021-11-17 05:52:10|23171.48|23051.48|23170.08|23050.08|23171.55|23051.55|23169.19|23049.19|10
1637128340000|2021-11-17 05:52:20|23168.77|23048.77|23160.54|23040.54|23168.77|23048.77|23160.54|23040.54|10
1637128350000|2021-11-17 05:52:30|23160.22|23040.22|23152.01|23032.01|23160.22|23040.22|23152.01|23032.01|10
1637128360000|2021-11-17 05:52:40|23151.42|23031.42|23146.72|23026.72|23151.42|23031.42|23146.36|23026.36|10
1637128370000|2021-11-17 05:52:50|23146.51|23026.51|23151.48|23031.48|23151.48|23031.48|23146.51|23026.51|10
1637128380000|2021-11-17 05:53:00|23150.03|23030.03|23152.72|23032.72|23153.45|23033.45|23150.03|23030.03|9
1637128390000|2021-11-17 05:53:10|23152.3|23032.3|23152.28|23032.28|23152.8|23032.8|23151.48|23031.48|10
1637128400000|2021-11-17 05:53:20|23152.11|23032.11|23153.57|23033.57|23153.57|23033.57|23150.96|23030.96|10
1637128410000|2021-11-17 05:53:30|23153.23|23033.23|23153.08|23033.08|23153.39|23033.39|23152.75|23032.75|10
1637128420000|2021-11-17 05:53:40|23153.03|23033.03|23149.23|23029.23|23153.03|23033.03|23149.23|23029.23|10
1637128430000|2021-11-17 05:53:50|23148.88|23028.88|23148.12|23028.12|23148.88|23028.88|23146.83|23026.83|10
1637128440000|2021-11-17 05:54:00|23148.3|23028.3|23148.83|23028.83|23148.83|23028.83|23147.11|23027.11|10
1637128450000|2021-11-17 05:54:10|23149.09|23029.09|23150.6|23030.6|23150.85|23030.85|23149.09|23029.09|10
1637128460000|2021-11-17 05:54:20|23150.49|23030.49|23151.32|23031.32|23152.09|23032.09|23150.03|23030.03|9
1637128470000|2021-11-17 05:54:30|23151.65|23031.65|23154.65|23034.65|23155.2|23035.2|23151.65|23031.65|10
1637128480000|2021-11-17 05:54:40|23155.6|23035.6|23153.85|23033.85|23155.6|23035.6|23153.85|23033.85|10
1637128490000|2021-11-17 05:54:50|23153.52|23033.52|23149.45|23029.45|23153.52|23033.52|23149.43|23029.43|10
1637128500000|2021-11-17 05:55:00|23149.17|23029.17|23147.51|23027.51|23149.17|23029.17|23147.28|23027.28|10
1637128510000|2021-11-17 05:55:10|23148.94|23028.94|23151|23031|23151.13|23031.13|23148.94|23028.94|10
1637128520000|2021-11-17 05:55:20|23151.76|23031.76|23151.85|23031.85|23152.19|23032.19|23150.55|23030.55|10
1637128530000|2021-11-17 05:55:30|23152.15|23032.15|23151.06|23031.06|23152.67|23032.67|23151.06|23031.06|9
1637128540000|2021-11-17 05:55:40|23150.33|23030.33|23149.45|23029.45|23150.33|23030.33|23149.42|23029.42|9
1637128550000|2021-11-17 05:55:50|23151.09|23031.09|23151.13|23031.13|23151.64|23031.64|23150.54|23030.54|10
1637128560000|2021-11-17 05:56:00|23150.83|23030.83|23146.79|23026.79|23150.83|23030.83|23146.79|23026.79|10
1637128570000|2021-11-17 05:56:10|23146.47|23026.47|23147.99|23027.99|23148.11|23028.11|23146.18|23026.18|10
1637128580000|2021-11-17 05:56:20|23147.81|23027.81|23144.55|23024.55|23148.21|23028.21|23144.55|23024.55|10
1637128590000|2021-11-17 05:56:30|23143.9|23023.9|23147.55|23027.55|23147.55|23027.55|23143.48|23023.48|9
1637128600000|2021-11-17 05:56:40|23148.61|23028.61|23152.92|23032.92|23152.92|23032.92|23148.61|23028.61|9
1637128610000|2021-11-17 05:56:50|23153.71|23033.71|23159.08|23039.08|23159.08|23039.08|23153.71|23033.71|10
1637128620000|2021-11-17 05:57:00|23161.05|23041.05|23169.92|23049.92|23169.92|23049.92|23161.05|23041.05|10
1637128630000|2021-11-17 05:57:10|23169.41|23049.41|23164.74|23044.74|23169.87|23049.87|23164.03|23044.03|10
1637128640000|2021-11-17 05:57:20|23164.23|23044.23|23162.36|23042.36|23165.57|23045.57|23162.36|23042.36|10
1637128650000|2021-11-17 05:57:30|23161.06|23041.06|23158.5|23038.5|23161.06|23041.06|23158.21|23038.21|10
1637128660000|2021-11-17 05:57:40|23158.63|23038.63|23159.16|23039.16|23159.23|23039.23|23157.87|23037.87|10
1637128670000|2021-11-17 05:57:50|23159.57|23039.57|23162.53|23042.53|23162.53|23042.53|23159.35|23039.35|10
1637128680000|2021-11-17 05:58:00|23162.52|23042.52|23166.28|23046.28|23166.28|23046.28|23162.52|23042.52|10
1637128690000|2021-11-17 05:58:10|23168.16|23048.16|23175.25|23055.25|23175.25|23055.25|23168.16|23048.16|10
1637128700000|2021-11-17 05:58:20|23175.41|23055.41|23178.39|23058.39|23178.39|23058.39|23175.41|23055.41|10
1637128710000|2021-11-17 05:58:30|23178.6|23058.6|23186.13|23066.13|23186.13|23066.13|23178.6|23058.6|10
1637128720000|2021-11-17 05:58:40|23186.96|23066.96|23191.66|23071.66|23191.66|23071.66|23186.96|23066.96|10
1637128730000|2021-11-17 05:58:50|23192.62|23072.62|23196.58|23076.58|23196.8|23076.8|23192.62|23072.62|9
1637128740000|2021-11-17 05:59:00|23195.88|23075.88|23191.85|23071.85|23197.51|23077.51|23191.85|23071.85|10
1637128750000|2021-11-17 05:59:10|23192.2|23072.2|23194.61|23074.61|23194.68|23074.68|23192.2|23072.2|10
1637128760000|2021-11-17 05:59:20|23194.97|23074.97|23195.89|23075.89|23196.06|23076.06|23194.53|23074.53|10
1637128770000|2021-11-17 05:59:30|23195.86|23075.86|23198.02|23078.02|23198.64|23078.64|23195.86|23075.86|10
1637128780000|2021-11-17 05:59:40|23198.16|23078.16|23195.69|23075.69|23198.16|23078.16|23195.69|23075.69|6
1637128790000|2021-11-17 05:59:50|23195.45|23075.45|23195.75|23075.75|23196.05|23076.05|23194.2|23074.2|10
1637128800000|2021-11-17 06:00:00|23195.76|23075.76|23189.68|23069.68|23195.76|23075.76|23189.68|23069.68|10
1637128810000|2021-11-17 06:00:10|23187.66|23067.66|23187.66|23067.66|23188.04|23068.04|23187.11|23067.11|10
1637128820000|2021-11-17 06:00:20|23187.53|23067.53|23182.7|23062.7|23187.72|23067.72|23182.7|23062.7|10
1637128830000|2021-11-17 06:00:30|23181.92|23061.92|23178.34|23058.34|23181.92|23061.92|23178.34|23058.34|10
1637128840000|2021-11-17 06:00:40|23177.79|23057.79|23170.63|23050.63|23177.79|23057.79|23170.63|23050.63|10
1637128850000|2021-11-17 06:00:50|23169.12|23049.12|23162.7|23042.7|23169.12|23049.12|23162.7|23042.7|10
1637128860000|2021-11-17 06:01:00|23163.25|23043.25|23159.35|23039.35|23163.25|23043.25|23159.3|23039.3|9
1637128870000|2021-11-17 06:01:10|23160.19|23040.19|23161.28|23041.28|23161.28|23041.28|23158.92|23038.92|10
1637128880000|2021-11-17 06:01:20|23161.75|23041.75|23165.18|23045.18|23165.32|23045.32|23161.47|23041.47|9
1637128890000|2021-11-17 06:01:30|23168.45|23048.45|23177.9|23057.9|23177.9|23057.9|23168.45|23048.45|10
1637128900000|2021-11-17 06:01:40|23178.51|23058.51|23189.29|23069.29|23189.29|23069.29|23178.51|23058.51|10
1637128910000|2021-11-17 06:01:50|23189.08|23069.08|23195.98|23075.98|23196.91|23076.91|23189.08|23069.08|9
1637128920000|2021-11-17 06:02:00|23196.67|23076.67|23201.45|23081.45|23201.45|23081.45|23196.67|23076.67|9
1637128930000|2021-11-17 06:02:10|23202.57|23082.57|23205.46|23085.46|23206.38|23086.38|23202.57|23082.57|10
1637128940000|2021-11-17 06:02:20|23207.1|23087.1|23201.94|23081.94|23207.1|23087.1|23201.94|23081.94|9
1637128950000|2021-11-17 06:02:30|23200.81|23080.81|23198.01|23078.01|23200.81|23080.81|23198.01|23078.01|8
1637128960000|2021-11-17 06:02:40|23198.03|23078.03|23198.28|23078.28|23199.09|23079.09|23198.02|23078.02|10
1637128970000|2021-11-17 06:02:50|23197.1|23077.1|23193.24|23073.24|23197.15|23077.15|23193.24|23073.24|10
1637128980000|2021-11-17 06:03:00|23192.52|23072.52|23188.06|23068.06|23193.26|23073.26|23188.06|23068.06|10
1637128990000|2021-11-17 06:03:10|23188.05|23068.05|23182.63|23062.63|23188.05|23068.05|23182.63|23062.63|10
1637129000000|2021-11-17 06:03:20|23182.71|23062.71|23176.63|23056.63|23182.91|23062.91|23176.63|23056.63|10
1637129010000|2021-11-17 06:03:30|23176.08|23056.08|23173.76|23053.76|23176.33|23056.33|23173.44|23053.44|10
1637129020000|2021-11-17 06:03:40|23173.77|23053.77|23175.78|23055.78|23175.78|23055.78|23173.5|23053.5|10
1637129030000|2021-11-17 06:03:50|23175.13|23055.13|23169.59|23049.59|23175.13|23055.13|23169.59|23049.59|10
1637129040000|2021-11-17 06:04:00|23167.99|23047.99|23161.77|23041.77|23167.99|23047.99|23161.57|23041.57|10
1637129050000|2021-11-17 06:04:10|23160.59|23040.59|23161.63|23041.63|23161.9|23041.9|23160.57|23040.57|10
1637129060000|2021-11-17 06:04:20|23162.82|23042.82|23162.23|23042.23|23163.23|23043.23|23161.1|23041.1|10
1637129070000|2021-11-17 06:04:30|23162.81|23042.81|23162.67|23042.67|23163.01|23043.01|23162.36|23042.36|10
1637129080000|2021-11-17 06:04:40|23163.59|23043.59|23168.66|23048.66|23168.66|23048.66|23163.59|23043.59|10
1637129090000|2021-11-17 06:04:50|23170.02|23050.02|23178.92|23058.92|23178.92|23058.92|23169.95|23049.95|10
1637129100000|2021-11-17 06:05:00|23179.44|23059.44|23187.05|23067.05|23187.05|23067.05|23179.44|23059.44|9
1637129110000|2021-11-17 06:05:10|23188.06|23068.06|23189.3|23069.3|23189.3|23069.3|23187.7|23067.7|10
1637129120000|2021-11-17 06:05:20|23190|23070|23194.32|23074.32|23194.32|23074.32|23189.59|23069.59|10
1637129130000|2021-11-17 06:05:30|23194.7|23074.7|23195|23075|23196.19|23076.19|23193.19|23073.19|10
1637129140000|2021-11-17 06:05:40|23194.57|23074.57|23198.77|23078.77|23198.77|23078.77|23194.55|23074.55|10
1637129150000|2021-11-17 06:05:50|23199.04|23079.04|23199.09|23079.09|23199.83|23079.83|23198.26|23078.26|10
1637129160000|2021-11-17 06:06:00|23199.41|23079.41|23197.45|23077.45|23199.94|23079.94|23197.3|23077.3|9
1637129170000|2021-11-17 06:06:10|23195.68|23075.68|23196.92|23076.92|23196.92|23076.92|23195.39|23075.39|10
1637129180000|2021-11-17 06:06:20|23196.22|23076.22|23194.75|23074.75|23197.12|23077.12|23194.75|23074.75|9
1637129190000|2021-11-17 06:06:30|23193.93|23073.93|23191.07|23071.07|23193.93|23073.93|23190.84|23070.84|10
1637129200000|2021-11-17 06:06:40|23190.85|23070.85|23187.72|23067.72|23190.85|23070.85|23187.72|23067.72|9
1637129210000|2021-11-17 06:06:50|23187.49|23067.49|23184.29|23064.29|23187.49|23067.49|23184.23|23064.23|9
1637129220000|2021-11-17 06:07:00|23183.72|23063.72|23179.01|23059.01|23183.72|23063.72|23179.01|23059.01|9
1637129230000|2021-11-17 06:07:10|23178.61|23058.61|23173.52|23053.52|23178.61|23058.61|23173.52|23053.52|10
1637129240000|2021-11-17 06:07:20|23172.76|23052.76|23172.86|23052.86|23173.25|23053.25|23171.18|23051.18|10
1637129250000|2021-11-17 06:07:30|23170.89|23050.89|23169.16|23049.16|23170.89|23050.89|23167.53|23047.53|9
1637129260000|2021-11-17 06:07:40|23168.74|23048.74|23173.89|23053.89|23173.89|23053.89|23168.74|23048.74|10
1637129270000|2021-11-17 06:07:50|23173.85|23053.85|23173.91|23053.91|23174.01|23054.01|23173.23|23053.23|10
1637129280000|2021-11-17 06:08:00|23173.7|23053.7|23172.1|23052.1|23175.23|23055.23|23172.1|23052.1|10
1637129290000|2021-11-17 06:08:10|23171.85|23051.85|23170.59|23050.59|23172.19|23052.19|23170.47|23050.47|10
1637129300000|2021-11-17 06:08:20|23170.64|23050.64|23172.38|23052.38|23172.38|23052.38|23170.29|23050.29|10
1637129310000|2021-11-17 06:08:30|23172.47|23052.47|23172.12|23052.12|23172.89|23052.89|23172.03|23052.03|10
1637129320000|2021-11-17 06:08:40|23172.11|23052.11|23165.64|23045.64|23172.11|23052.11|23165.64|23045.64|10
1637129330000|2021-11-17 06:08:50|23164.53|23044.53|23163.48|23043.48|23164.62|23044.62|23163.23|23043.23|10
1637129340000|2021-11-17 06:09:00|23163.41|23043.41|23161.51|23041.51|23164.15|23044.15|23161.51|23041.51|10
1637129350000|2021-11-17 06:09:10|23160.68|23040.68|23160.36|23040.36|23161.49|23041.49|23159.52|23039.52|10
1637129360000|2021-11-17 06:09:20|23158.9|23038.9|23154.39|23034.39|23158.9|23038.9|23154.39|23034.39|10
1637129370000|2021-11-17 06:09:30|23153.38|23033.38|23150.67|23030.67|23154.73|23034.73|23150.67|23030.67|10
1637129380000|2021-11-17 06:09:40|23148.59|23028.59|23144.89|23024.89|23148.59|23028.59|23144.86|23024.86|10
1637129390000|2021-11-17 06:09:50|23144.81|23024.81|23141.48|23021.48|23144.81|23024.81|23141.48|23021.48|10
1637129400000|2021-11-17 06:10:00|23140.73|23020.73|23139.65|23019.65|23140.73|23020.73|23139.48|23019.48|10
1637129410000|2021-11-17 06:10:10|23139.4|23019.4|23135.13|23015.13|23139.4|23019.4|23135.13|23015.13|9
1637129420000|2021-11-17 06:10:20|23134.82|23014.82|23129.94|23009.94|23135.79|23015.79|23129.94|23009.94|9
1637129430000|2021-11-17 06:10:30|23126.95|23006.95|23111.88|22991.88|23126.95|23006.95|23111.39|22991.39|10
1637129440000|2021-11-17 06:10:40|23111.69|22991.69|23111.31|22991.31|23112.21|22992.21|23111.22|22991.22|10
1637129450000|2021-11-17 06:10:50|23111.84|22991.84|23107.63|22987.63|23112.15|22992.15|23107.46|22987.46|8
1637129460000|2021-11-17 06:11:00|23107.96|22987.96|23104.55|22984.55|23108.63|22988.63|23104.35|22984.35|10
1637129470000|2021-11-17 06:11:10|23104.36|22984.36|23101.94|22981.94|23105.24|22985.24|23101.94|22981.94|10
1637129480000|2021-11-17 06:11:20|23101.46|22981.46|23099|22979|23101.54|22981.54|23098.72|22978.72|9
1637129490000|2021-11-17 06:11:30|23098.34|22978.34|23097.86|22977.86|23099.41|22979.41|23097.86|22977.86|9
1637129500000|2021-11-17 06:11:40|23097.1|22977.1|23090.86|22970.86|23097.1|22977.1|23090.86|22970.86|10
1637129510000|2021-11-17 06:11:50|23090.71|22970.71|23089.23|22969.23|23090.71|22970.71|23087.29|22967.29|9
1637129520000|2021-11-17 06:12:00|23088.37|22968.37|23081.45|22961.45|23088.37|22968.37|23081.45|22961.45|10
1637129530000|2021-11-17 06:12:10|23081.19|22961.19|23079.53|22959.53|23081.19|22961.19|23078.81|22958.81|10
1637129540000|2021-11-17 06:12:20|23079.15|22959.15|23079.51|22959.51|23079.86|22959.86|23078.88|22958.88|9
1637129550000|2021-11-17 06:12:30|23079.74|22959.74|23079.42|22959.42|23080.23|22960.23|23079.42|22959.42|9
1637129560000|2021-11-17 06:12:40|23079.85|22959.85|23080.13|22960.13|23080.48|22960.48|23079.45|22959.45|10
1637129570000|2021-11-17 06:12:50|23081.06|22961.06|23085.69|22965.69|23085.69|22965.69|23080.38|22960.38|10
1637129580000|2021-11-17 06:13:00|23085.84|22965.84|23089.92|22969.92|23089.92|22969.92|23085.84|22965.84|9
1637129590000|2021-11-17 06:13:10|23090.99|22970.99|23091.42|22971.42|23092.71|22972.71|23090.99|22970.99|10
1637129600000|2021-11-17 06:13:20|23092.61|22972.61|23086.28|22966.28|23092.61|22972.61|23086.28|22966.28|10
1637129610000|2021-11-17 06:13:30|23086.03|22966.03|23075.46|22955.46|23086.19|22966.19|23075.46|22955.46|10
1637129620000|2021-11-17 06:13:40|23075.47|22955.47|23069.89|22949.89|23076.57|22956.57|23069.43|22949.43|10
1637129630000|2021-11-17 06:13:50|23068.81|22948.81|23068.3|22948.3|23069.66|22949.66|23066.94|22946.94|10
1637129640000|2021-11-17 06:14:00|23064.04|22944.04|23056.22|22936.22|23064.04|22944.04|23056.22|22936.22|10
1637129650000|2021-11-17 06:14:10|23055.44|22935.44|23052.69|22932.69|23055.48|22935.48|23052.69|22932.69|10
1637129660000|2021-11-17 06:14:20|23051.06|22931.06|23047.88|22927.88|23051.06|22931.06|23047.88|22927.88|10
1637129670000|2021-11-17 06:14:30|23047.43|22927.43|23050.62|22930.62|23050.62|22930.62|23047.43|22927.43|9
1637129680000|2021-11-17 06:14:40|23051.31|22931.31|23056.05|22936.05|23056.05|22936.05|23050.74|22930.74|10
1637129690000|2021-11-17 06:14:50|23054.15|22934.15|23066.3|22946.3|23066.3|22946.3|23054.15|22934.15|10
1637129700000|2021-11-17 06:15:00|23067.01|22947.01|23065.68|22945.68|23068.16|22948.16|23065.68|22945.68|10
1637129710000|2021-11-17 06:15:10|23062.2|22942.2|23057.96|22937.96|23062.2|22942.2|23057.66|22937.66|10
1637129720000|2021-11-17 06:15:20|23057.51|22937.51|23052.76|22932.76|23057.51|22937.51|23052.37|22932.37|9
1637129730000|2021-11-17 06:15:30|23050.73|22930.73|23050.44|22930.44|23050.8|22930.8|23048.86|22928.86|10
1637129740000|2021-11-17 06:15:40|23050.51|22930.51|23056.58|22936.58|23056.58|22936.58|23050.51|22930.51|10
1637129750000|2021-11-17 06:15:50|23057.23|22937.23|23062.46|22942.46|23062.46|22942.46|23057.23|22937.23|10
1637129760000|2021-11-17 06:16:00|23063.95|22943.95|23070.7|22950.7|23070.7|22950.7|23063.95|22943.95|10
1637129770000|2021-11-17 06:16:10|23071.02|22951.02|23078.09|22958.09|23078.09|22958.09|23071.02|22951.02|10
1637129780000|2021-11-17 06:16:20|23080.1|22960.1|23086.16|22966.16|23086.23|22966.23|23080.1|22960.1|10
1637129790000|2021-11-17 06:16:30|23087.96|22967.96|23089.53|22969.53|23090.22|22970.22|23087.96|22967.96|10
1637129800000|2021-11-17 06:16:40|23090.1|22970.1|23084.88|22964.88|23090.1|22970.1|23084.88|22964.88|10
1637129810000|2021-11-17 06:16:50|23083.04|22963.04|23077.99|22957.99|23083.04|22963.04|23077.95|22957.95|10
1637129820000|2021-11-17 06:17:00|23077.51|22957.51|23067.57|22947.57|23077.51|22957.51|23067.57|22947.57|10
1637129830000|2021-11-17 06:17:10|23067.45|22947.45|23060.85|22940.85|23067.45|22947.45|23060.85|22940.85|10
1637129840000|2021-11-17 06:17:20|23059.7|22939.7|23055.5|22935.5|23059.7|22939.7|23055.5|22935.5|9
1637129850000|2021-11-17 06:17:30|23055.56|22935.56|23050.5|22930.5|23056.52|22936.52|23049.98|22929.98|10
1637129860000|2021-11-17 06:17:40|23050.75|22930.75|23049.41|22929.41|23051.19|22931.19|23049.41|22929.41|10
1637129870000|2021-11-17 06:17:50|23049.31|22929.31|23049.44|22929.44|23049.49|22929.49|23048.9|22928.9|10
1637129880000|2021-11-17 06:18:00|23048.98|22928.98|23046.1|22926.1|23048.98|22928.98|23045.65|22925.65|9
1637129890000|2021-11-17 06:18:10|23046.8|22926.8|23051.05|22931.05|23051.05|22931.05|23046.8|22926.8|10
1637129900000|2021-11-17 06:18:20|23051.51|22931.51|23052.08|22932.08|23053.41|22933.41|23051.51|22931.51|10
1637129910000|2021-11-17 06:18:30|23051.77|22931.77|23050.97|22930.97|23051.77|22931.77|23050.86|22930.86|10
1637129920000|2021-11-17 06:18:40|23050.88|22930.88|23045.95|22925.95|23050.88|22930.88|23045.95|22925.95|8
1637129930000|2021-11-17 06:18:50|23045.19|22925.19|23042.32|22922.32|23045.45|22925.45|23042.32|22922.32|10
1637129940000|2021-11-17 06:19:00|23042.61|22922.61|23040.47|22920.47|23042.84|22922.84|23040.25|22920.25|10
1637129950000|2021-11-17 06:19:10|23040.65|22920.65|23037.58|22917.58|23040.65|22920.65|23037.58|22917.58|9
1637129960000|2021-11-17 06:19:20|23036.14|22916.14|23027.52|22907.52|23036.14|22916.14|23027.52|22907.52|10
1637129970000|2021-11-17 06:19:30|23027.7|22907.7|23016.1|22896.1|23027.7|22907.7|23016.1|22896.1|10
1637129980000|2021-11-17 06:19:40|23015.23|22895.23|23015.22|22895.22|23015.43|22895.43|23013.39|22893.39|10
1637129990000|2021-11-17 06:19:50|23014.91|22894.91|23016.63|22896.63|23017.02|22897.02|23014.91|22894.91|10
1637130000000|2021-11-17 06:20:00|23016.66|22896.66|23018.62|22898.62|23020.08|22900.08|23016.66|22896.66|10
1637130010000|2021-11-17 06:20:10|23017.95|22897.95|23014.33|22894.33|23017.95|22897.95|23014.33|22894.33|10
1637130020000|2021-11-17 06:20:20|23014.24|22894.24|23008.56|22888.56|23014.24|22894.24|23008.56|22888.56|10
1637130030000|2021-11-17 06:20:30|23008.92|22888.92|23010.52|22890.52|23011.07|22891.07|23008.92|22888.92|10
1637130040000|2021-11-17 06:20:40|23009.78|22889.78|23010.93|22890.93|23012.03|22892.03|23009.78|22889.78|10
1637130050000|2021-11-17 06:20:50|23011.36|22891.36|23009.06|22889.06|23011.36|22891.36|23009.06|22889.06|10
1637130060000|2021-11-17 06:21:00|23009.5|22889.5|23011.98|22891.98|23011.98|22891.98|23009.5|22889.5|10
1637130070000|2021-11-17 06:21:10|23012.18|22892.18|23022.26|22902.26|23022.26|22902.26|23012.05|22892.05|10
1637130080000|2021-11-17 06:21:20|23026.2|22906.2|23032.88|22912.88|23033.38|22913.38|23026.2|22906.2|10
1637130090000|2021-11-17 06:21:30|23032.8|22912.8|23033.54|22913.54|23035.51|22915.51|23032.8|22912.8|10
1637130100000|2021-11-17 06:21:40|23034.05|22914.05|23031.61|22911.61|23034.05|22914.05|23030.55|22910.55|10
1637130110000|2021-11-17 06:21:50|23031.18|22911.18|23032.47|22912.47|23032.47|22912.47|23030.21|22910.21|10
1637130120000|2021-11-17 06:22:00|23032.54|22912.54|23033.93|22913.93|23034.69|22914.69|23032.54|22912.54|10
1637130130000|2021-11-17 06:22:10|23033.6|22913.6|23030.96|22910.96|23033.6|22913.6|23030.52|22910.52|10
1637130140000|2021-11-17 06:22:20|23030.52|22910.52|23028.89|22908.89|23030.52|22910.52|23028.68|22908.68|10
1637130150000|2021-11-17 06:22:30|23028.87|22908.87|23028.6|22908.6|23028.96|22908.96|23028.55|22908.55|9
1637130160000|2021-11-17 06:22:40|23028.04|22908.04|23031.09|22911.09|23031.09|22911.09|23028.04|22908.04|10
1637130170000|2021-11-17 06:22:50|23031.32|22911.32|23038.43|22918.43|23038.43|22918.43|23031.32|22911.32|10
1637130180000|2021-11-17 06:23:00|23040.04|22920.04|23049.57|22929.57|23049.57|22929.57|23040.04|22920.04|10
1637130190000|2021-11-17 06:23:10|23050|22930|23052.06|22932.06|23052.06|22932.06|23050|22930|9
1637130200000|2021-11-17 06:23:20|23051.64|22931.64|23058.35|22938.35|23058.37|22938.37|23051.64|22931.64|10
1637130210000|2021-11-17 06:23:30|23058.16|22938.16|23059.53|22939.53|23059.85|22939.85|23057.94|22937.94|8
1637130220000|2021-11-17 06:23:40|23059.43|22939.43|23064.02|22944.02|23064.02|22944.02|23059.43|22939.43|10
1637130230000|2021-11-17 06:23:50|23064.56|22944.56|23069.36|22949.36|23069.71|22949.71|23064.49|22944.49|10
1637130240000|2021-11-17 06:24:00|23070.59|22950.59|23072.39|22952.39|23072.39|22952.39|23070.41|22950.41|9
1637130250000|2021-11-17 06:24:10|23072.19|22952.19|23076.77|22956.77|23078.04|22958.04|23072.19|22952.19|10
1637130260000|2021-11-17 06:24:20|23077.01|22957.01|23075.49|22955.49|23077.01|22957.01|23075.35|22955.35|10
1637130270000|2021-11-17 06:24:30|23074.86|22954.86|23074.33|22954.33|23075.44|22955.44|23074.33|22954.33|10
1637130280000|2021-11-17 06:24:40|23074.35|22954.35|23072.58|22952.58|23074.35|22954.35|23072.37|22952.37|10
1637130290000|2021-11-17 06:24:50|23072.92|22952.92|23077.01|22957.01|23077.53|22957.53|23072.92|22952.92|10
1637130300000|2021-11-17 06:25:00|23077.51|22957.51|23092.03|22972.03|23092.24|22972.24|23077.51|22957.51|10
1637130310000|2021-11-17 06:25:10|23093.93|22973.93|23106.93|22986.93|23107.26|22987.26|23093.93|22973.93|9
1637130320000|2021-11-17 06:25:20|23106.96|22986.96|23105.93|22985.93|23107.18|22987.18|23105.93|22985.93|10
1637130330000|2021-11-17 06:25:30|23105.82|22985.82|23099.93|22979.93|23105.82|22985.82|23099.93|22979.93|10
1637130340000|2021-11-17 06:25:40|23099.34|22979.34|23102.39|22982.39|23103.25|22983.25|23098.92|22978.92|8
1637130350000|2021-11-17 06:25:50|23102.62|22982.62|23105.92|22985.92|23105.92|22985.92|23102.62|22982.62|10
1637130360000|2021-11-17 06:26:00|23105.61|22985.61|23105.59|22985.59|23105.68|22985.68|23105.35|22985.35|9
1637130370000|2021-11-17 06:26:10|23105.63|22985.63|23104.04|22984.04|23105.63|22985.63|23102.91|22982.91|10
1637130380000|2021-11-17 06:26:20|23103.6|22983.6|23100.28|22980.28|23103.6|22983.6|23100.28|22980.28|9
1637130390000|2021-11-17 06:26:30|23100.19|22980.19|23096.62|22976.62|23100.19|22980.19|23096.62|22976.62|10
1637130400000|2021-11-17 06:26:40|23095.45|22975.45|23090.5|22970.5|23095.45|22975.45|23090.5|22970.5|10
1637130410000|2021-11-17 06:26:50|23089.79|22969.79|23083.32|22963.32|23089.79|22969.79|23083.32|22963.32|10
1637130420000|2021-11-17 06:27:00|23081.89|22961.89|23075.13|22955.13|23081.89|22961.89|23074.91|22954.91|10
1637130430000|2021-11-17 06:27:10|23074.45|22954.45|23065.59|22945.59|23074.45|22954.45|23065.19|22945.19|10
1637130440000|2021-11-17 06:27:20|23064.48|22944.48|23056.27|22936.27|23064.48|22944.48|23056.15|22936.15|10
1637130450000|2021-11-17 06:27:30|23051.77|22931.77|23054.26|22934.26|23055.19|22935.19|23051.77|22931.77|10
1637130460000|2021-11-17 06:27:40|23052.45|22932.45|23055.07|22935.07|23055.96|22935.96|23052.45|22932.45|10
1637130470000|2021-11-17 06:27:50|23055.42|22935.42|23057.19|22937.19|23057.19|22937.19|23055.42|22935.42|10
1637130480000|2021-11-17 06:28:00|23057.2|22937.2|23052.92|22932.92|23057.2|22937.2|23052.53|22932.53|10
1637130490000|2021-11-17 06:28:10|23052.79|22932.79|23054.88|22934.88|23055.08|22935.08|23052.79|22932.79|10
1637130500000|2021-11-17 06:28:20|23055.31|22935.31|23055.77|22935.77|23057.72|22937.72|23054.91|22934.91|10
1637130510000|2021-11-17 06:28:30|23058.21|22938.21|23062.53|22942.53|23062.64|22942.64|23058.21|22938.21|10
1637130520000|2021-11-17 06:28:40|23064.58|22944.58|23063.64|22943.64|23066|22946|23063.64|22943.64|9
1637130530000|2021-11-17 06:28:50|23063.51|22943.51|23064.33|22944.33|23065.27|22945.27|23063.51|22943.51|9
1637130540000|2021-11-17 06:29:00|23064.45|22944.45|23064.84|22944.84|23065.52|22945.52|23063.22|22943.22|9
1637130550000|2021-11-17 06:29:10|23064.61|22944.61|23064.48|22944.48|23065.61|22945.61|23064.48|22944.48|10
1637130560000|2021-11-17 06:29:20|23064.82|22944.82|23065.42|22945.42|23065.42|22945.42|23062.63|22942.63|9
1637130570000|2021-11-17 06:29:30|23066.35|22946.35|23072|22952|23072|22952|23066.35|22946.35|10
1637130580000|2021-11-17 06:29:40|23074.04|22954.04|23083.28|22963.28|23083.28|22963.28|23074.04|22954.04|10
1637130590000|2021-11-17 06:29:50|23084.43|22964.43|23098.82|22978.82|23099.2|22979.2|23084.43|22964.43|10
1637130600000|2021-11-17 06:30:00|23098.51|22978.51|23108.07|22988.07|23108.07|22988.07|23097.41|22977.41|10
1637130610000|2021-11-17 06:30:10|23108.74|22988.74|23110.25|22990.25|23114.69|22994.69|23108.74|22988.74|10
1637130620000|2021-11-17 06:30:20|23110.96|22990.96|23111.33|22991.33|23112.8|22992.8|23110.96|22990.96|9
1637130630000|2021-11-17 06:30:30|23111.18|22991.18|23111.04|22991.04|23111.18|22991.18|23108.57|22988.57|10
1637130640000|2021-11-17 06:30:40|23110.91|22990.91|23109.02|22989.02|23110.91|22990.91|23109.02|22989.02|10
1637130650000|2021-11-17 06:30:50|23109.23|22989.23|23107.46|22987.46|23110.83|22990.83|23106.72|22986.72|10
1637130660000|2021-11-17 06:31:00|23107.77|22987.77|23108.67|22988.67|23108.67|22988.67|23107.07|22987.07|10
1637130670000|2021-11-17 06:31:10|23110.47|22990.47|23112.42|22992.42|23112.42|22992.42|23110.26|22990.26|10
1637130680000|2021-11-17 06:31:20|23112.54|22992.54|23112.91|22992.91|23114.45|22994.45|23112.54|22992.54|10
1637130690000|2021-11-17 06:31:30|23111.84|22991.84|23110.73|22990.73|23112.47|22992.47|23110.67|22990.67|10
1637130700000|2021-11-17 06:31:40|23110.77|22990.77|23109.92|22989.92|23112.19|22992.19|23109.92|22989.92|10
1637130710000|2021-11-17 06:31:50|23109.66|22989.66|23107.06|22987.06|23109.77|22989.77|23106.92|22986.92|10
1637130720000|2021-11-17 06:32:00|23106.9|22986.9|23102.76|22982.76|23106.9|22986.9|23102.76|22982.76|10
1637130730000|2021-11-17 06:32:10|23103.95|22983.95|23102.33|22982.33|23103.95|22983.95|23101.05|22981.05|10
1637130740000|2021-11-17 06:32:20|23101.58|22981.58|23103.8|22983.8|23103.8|22983.8|23101.51|22981.51|10
1637130750000|2021-11-17 06:32:30|23104.07|22984.07|23109.75|22989.75|23109.75|22989.75|23103.31|22983.31|10
1637130760000|2021-11-17 06:32:40|23109.89|22989.89|23123.83|23003.83|23123.83|23003.83|23109.89|22989.89|10
1637130770000|2021-11-17 06:32:50|23124|23004|23142.67|23022.67|23142.67|23022.67|23124|23004|10
1637130780000|2021-11-17 06:33:00|23143.22|23023.22|23145.74|23025.74|23145.74|23025.74|23142.19|23022.19|10
1637130790000|2021-11-17 06:33:10|23146.57|23026.57|23150.99|23030.99|23151.98|23031.98|23145.88|23025.88|10
1637130800000|2021-11-17 06:33:20|23150.86|23030.86|23151.82|23031.82|23152.26|23032.26|23149.94|23029.94|10
1637130810000|2021-11-17 06:33:30|23151.44|23031.44|23151.73|23031.73|23151.73|23031.73|23149.93|23029.93|10
1637130820000|2021-11-17 06:33:40|23151.67|23031.67|23153.65|23033.65|23153.65|23033.65|23151.67|23031.67|10
1637130830000|2021-11-17 06:33:50|23154.17|23034.17|23162.71|23042.71|23162.71|23042.71|23154.17|23034.17|10
1637130840000|2021-11-17 06:34:00|23162.17|23042.17|23167.14|23047.14|23167.14|23047.14|23162.17|23042.17|10
1637130850000|2021-11-17 06:34:10|23166.51|23046.51|23172.83|23052.83|23172.83|23052.83|23166.51|23046.51|10
1637130860000|2021-11-17 06:34:20|23173.2|23053.2|23179.6|23059.6|23179.6|23059.6|23173.2|23053.2|10
1637130870000|2021-11-17 06:34:30|23180.56|23060.56|23179.11|23059.11|23181.43|23061.43|23178.93|23058.93|9
1637130880000|2021-11-17 06:34:40|23179.16|23059.16|23182|23062|23182|23062|23178.77|23058.77|10
1637130890000|2021-11-17 06:34:50|23182.52|23062.52|23182.58|23062.58|23183.59|23063.59|23182.49|23062.49|10
1637130900000|2021-11-17 06:35:00|23182.22|23062.22|23182.23|23062.23|23182.23|23062.23|23180.88|23060.88|9
1637130910000|2021-11-17 06:35:10|23182.12|23062.12|23181.37|23061.37|23182.79|23062.79|23179.98|23059.98|10
1637130920000|2021-11-17 06:35:20|23179.45|23059.45|23174.92|23054.92|23179.45|23059.45|23174.92|23054.92|10
1637130930000|2021-11-17 06:35:30|23174.18|23054.18|23177.3|23057.3|23177.3|23057.3|23172.69|23052.69|10
1637130940000|2021-11-17 06:35:40|23178.28|23058.28|23173.85|23053.85|23178.28|23058.28|23173.34|23053.34|10
1637130950000|2021-11-17 06:35:50|23173.54|23053.54|23176.36|23056.36|23176.36|23056.36|23173.54|23053.54|10
1637130960000|2021-11-17 06:36:00|23176.34|23056.34|23171.86|23051.86|23177.59|23057.59|23171.86|23051.86|10
1637130970000|2021-11-17 06:36:10|23170.95|23050.95|23168.24|23048.24|23171.06|23051.06|23167.45|23047.45|10
1637130980000|2021-11-17 06:36:20|23168.16|23048.16|23166.16|23046.16|23168.21|23048.21|23166.02|23046.02|9
1637130990000|2021-11-17 06:36:30|23165.82|23045.82|23164.86|23044.86|23165.94|23045.94|23164.86|23044.86|10
1637131000000|2021-11-17 06:36:40|23164.71|23044.71|23165.49|23045.49|23166.04|23046.04|23164.02|23044.02|10
1637131010000|2021-11-17 06:36:50|23165.6|23045.6|23162.91|23042.91|23166.61|23046.61|23162.42|23042.42|10
1637131020000|2021-11-17 06:37:00|23162.66|23042.66|23159.79|23039.79|23162.66|23042.66|23159.79|23039.79|10
1637131030000|2021-11-17 06:37:10|23159.53|23039.53|23155.75|23035.75|23159.53|23039.53|23155.23|23035.23|10
1637131040000|2021-11-17 06:37:20|23155.79|23035.79|23154.54|23034.54|23156.45|23036.45|23154.54|23034.54|10
1637131050000|2021-11-17 06:37:30|23153.97|23033.97|23153.29|23033.29|23154.35|23034.35|23152.67|23032.67|10
1637131060000|2021-11-17 06:37:40|23152.77|23032.77|23153.39|23033.39|23153.78|23033.78|23152.13|23032.13|10
1637131070000|2021-11-17 06:37:50|23153.34|23033.34|23149.79|23029.79|23153.34|23033.34|23149.79|23029.79|10
1637131080000|2021-11-17 06:38:00|23148.29|23028.29|23141.69|23021.69|23148.29|23028.29|23141.69|23021.69|10
1637131090000|2021-11-17 06:38:10|23140.53|23020.53|23137.77|23017.77|23140.53|23020.53|23137.77|23017.77|10
1637131100000|2021-11-17 06:38:20|23137.59|23017.59|23137.03|23017.03|23138.35|23018.35|23136.82|23016.82|10
1637131110000|2021-11-17 06:38:30|23137.1|23017.1|23135.91|23015.91|23137.48|23017.48|23135.91|23015.91|10
1637131120000|2021-11-17 06:38:40|23136.97|23016.97|23142.06|23022.06|23142.06|23022.06|23136.96|23016.96|10
1637131130000|2021-11-17 06:38:50|23142.58|23022.58|23149.89|23029.89|23149.89|23029.89|23142.58|23022.58|10
1637131140000|2021-11-17 06:39:00|23148.81|23028.81|23157.44|23037.44|23157.44|23037.44|23148.81|23028.81|10
1637131150000|2021-11-17 06:39:10|23157.62|23037.62|23161.42|23041.42|23161.42|23041.42|23157.62|23037.62|10
1637131160000|2021-11-17 06:39:20|23160.58|23040.58|23160.03|23040.03|23163.43|23043.43|23159.87|23039.87|10
1637131170000|2021-11-17 06:39:30|23160.31|23040.31|23164.83|23044.83|23164.83|23044.83|23160.31|23040.31|10
1637131180000|2021-11-17 06:39:40|23164.81|23044.81|23167.64|23047.64|23167.64|23047.64|23164.81|23044.81|10
1637131190000|2021-11-17 06:39:50|23168.57|23048.57|23167.35|23047.35|23171.46|23051.46|23167.35|23047.35|10
1637131200000|2021-11-17 06:40:00|23167.37|23047.37|23164.75|23044.75|23167.37|23047.37|23164.75|23044.75|10
1637131210000|2021-11-17 06:40:10|23164.67|23044.67|23159.61|23039.61|23164.67|23044.67|23159.61|23039.61|10
1637131220000|2021-11-17 06:40:20|23160.25|23040.25|23153.58|23033.58|23160.25|23040.25|23153.58|23033.58|10
1637131230000|2021-11-17 06:40:30|23153.69|23033.69|23150.66|23030.66|23153.69|23033.69|23149.58|23029.58|10
1637131240000|2021-11-17 06:40:40|23150.65|23030.65|23146.83|23026.83|23150.65|23030.65|23146.83|23026.83|10
1637131250000|2021-11-17 06:40:50|23146.86|23026.86|23143|23023|23146.86|23026.86|23142.52|23022.52|9
1637131260000|2021-11-17 06:41:00|23142.13|23022.13|23138.98|23018.98|23142.58|23022.58|23138.98|23018.98|10
1637131270000|2021-11-17 06:41:10|23138.47|23018.47|23136.11|23016.11|23138.47|23018.47|23136.11|23016.11|10
1637131280000|2021-11-17 06:41:20|23132.84|23012.84|23126.36|23006.36|23132.84|23012.84|23126.36|23006.36|10
1637131290000|2021-11-17 06:41:30|23126.17|23006.17|23128.3|23008.3|23128.82|23008.82|23125.94|23005.94|10
1637131300000|2021-11-17 06:41:40|23128.33|23008.33|23126.43|23006.43|23128.33|23008.33|23126.43|23006.43|9
1637131310000|2021-11-17 06:41:50|23127.44|23007.44|23123.6|23003.6|23127.54|23007.54|23122.85|23002.85|10
1637131320000|2021-11-17 06:42:00|23124.84|23004.84|23126.29|23006.29|23126.29|23006.29|23121.13|23001.13|10
1637131330000|2021-11-17 06:42:10|23127.36|23007.36|23134.4|23014.4|23134.4|23014.4|23127.36|23007.36|10
1637131340000|2021-11-17 06:42:20|23135.6|23015.6|23137.06|23017.06|23137.49|23017.49|23135.6|23015.6|10
1637131350000|2021-11-17 06:42:30|23137.46|23017.46|23135.52|23015.52|23137.66|23017.66|23134.48|23014.48|10
1637131360000|2021-11-17 06:42:40|23134.39|23014.39|23133.32|23013.32|23135.02|23015.02|23133.32|23013.32|10
1637131370000|2021-11-17 06:42:50|23133.21|23013.21|23136.35|23016.35|23136.64|23016.64|23133.21|23013.21|10
1637131380000|2021-11-17 06:43:00|23136.3|23016.3|23136.66|23016.66|23137.22|23017.22|23135.92|23015.92|9
1637131390000|2021-11-17 06:43:10|23137.05|23017.05|23137.87|23017.87|23138.04|23018.04|23137.05|23017.05|10
1637131400000|2021-11-17 06:43:20|23137.64|23017.64|23137.1|23017.1|23137.64|23017.64|23136.77|23016.77|9
1637131410000|2021-11-17 06:43:30|23137.41|23017.41|23138.88|23018.88|23138.88|23018.88|23137.41|23017.41|10
1637131420000|2021-11-17 06:43:40|23138.79|23018.79|23137.34|23017.34|23138.79|23018.79|23137.31|23017.31|9
1637131430000|2021-11-17 06:43:50|23136.44|23016.44|23131.28|23011.28|23136.66|23016.66|23131.12|23011.12|10
1637131440000|2021-11-17 06:44:00|23131.2|23011.2|23129.2|23009.2|23131.2|23011.2|23129.2|23009.2|10
1637131450000|2021-11-17 06:44:10|23128.54|23008.54|23123.06|23003.06|23128.54|23008.54|23123.06|23003.06|10
1637131460000|2021-11-17 06:44:20|23121.4|23001.4|23119.71|22999.71|23121.4|23001.4|23117.23|22997.23|10
1637131470000|2021-11-17 06:44:30|23120.34|23000.34|23125.22|23005.22|23125.22|23005.22|23120.34|23000.34|10
1637131480000|2021-11-17 06:44:40|23125.18|23005.18|23126.71|23006.71|23126.71|23006.71|23124.65|23004.65|10
1637131490000|2021-11-17 06:44:50|23126.93|23006.93|23131.43|23011.43|23131.43|23011.43|23126.93|23006.93|10
1637131500000|2021-11-17 06:45:00|23131.4|23011.4|23131.52|23011.52|23132.79|23012.79|23130.17|23010.17|10
1637131510000|2021-11-17 06:45:10|23131.39|23011.39|23125.28|23005.28|23131.39|23011.39|23125.28|23005.28|10
1637131520000|2021-11-17 06:45:20|23124.76|23004.76|23124.59|23004.59|23124.76|23004.76|23123.69|23003.69|10
1637131530000|2021-11-17 06:45:30|23124.95|23004.95|23123.79|23003.79|23125.45|23005.45|23123.53|23003.53|10
1637131540000|2021-11-17 06:45:40|23124.03|23004.03|23121.24|23001.24|23124.13|23004.13|23118.47|22998.47|10
1637131550000|2021-11-17 06:45:50|23120.03|23000.03|23116.2|22996.2|23121|23001|23116.2|22996.2|10
1637131560000|2021-11-17 06:46:00|23116.14|22996.14|23110.24|22990.24|23116.14|22996.14|23110.24|22990.24|10
1637131570000|2021-11-17 06:46:10|23110.41|22990.41|23110.3|22990.3|23110.61|22990.61|23109.86|22989.86|9
1637131580000|2021-11-17 06:46:20|23110.73|22990.73|23108.89|22988.89|23110.73|22990.73|23108.5|22988.5|10
1637131590000|2021-11-17 06:46:30|23108.94|22988.94|23108.74|22988.74|23110.38|22990.38|23108.51|22988.51|10
1637131600000|2021-11-17 06:46:40|23109.17|22989.17|23109.08|22989.08|23109.36|22989.36|23108.03|22988.03|10
1637131610000|2021-11-17 06:46:50|23109.54|22989.54|23111.28|22991.28|23111.36|22991.36|23107.58|22987.58|10
1637131620000|2021-11-17 06:47:00|23110.5|22990.5|23113.55|22993.55|23113.55|22993.55|23109.77|22989.77|10
1637131630000|2021-11-17 06:47:10|23114|22994|23114.86|22994.86|23114.86|22994.86|23111.84|22991.84|10
1637131640000|2021-11-17 06:47:20|23114.82|22994.82|23113.29|22993.29|23115.8|22995.8|23109.9|22989.9|10
1637131650000|2021-11-17 06:47:30|23113.44|22993.44|23114.51|22994.51|23114.51|22994.51|23112.3|22992.3|10
1637131660000|2021-11-17 06:47:40|23114.87|22994.87|23114.36|22994.36|23114.96|22994.96|23113.85|22993.85|10
1637131670000|2021-11-17 06:47:50|23113.91|22993.91|23109.97|22989.97|23113.91|22993.91|23109.95|22989.95|10
1637131680000|2021-11-17 06:48:00|23108.9|22988.9|23105.91|22985.91|23108.9|22988.9|23104.94|22984.94|10
1637131690000|2021-11-17 06:48:10|23105.88|22985.88|23107.22|22987.22|23107.22|22987.22|23105.51|22985.51|10
1637131700000|2021-11-17 06:48:20|23106.57|22986.57|23108.18|22988.18|23108.18|22988.18|23106.3|22986.3|9
1637131710000|2021-11-17 06:48:30|23107.91|22987.91|23110.98|22990.98|23110.98|22990.98|23107.63|22987.63|10
1637131720000|2021-11-17 06:48:40|23111.01|22991.01|23110.9|22990.9|23111.48|22991.48|23110.27|22990.27|10
1637131730000|2021-11-17 06:48:50|23111.12|22991.12|23108.87|22988.87|23111.84|22991.84|23108.87|22988.87|10
1637131740000|2021-11-17 06:49:00|23108.69|22988.69|23103.55|22983.55|23108.69|22988.69|23103.51|22983.51|10
1637131750000|2021-11-17 06:49:10|23103.82|22983.82|23101.9|22981.9|23103.92|22983.92|23101.82|22981.82|10
1637131760000|2021-11-17 06:49:20|23101.5|22981.5|23100.1|22980.1|23102.1|22982.1|23099.98|22979.98|10
1637131770000|2021-11-17 06:49:30|23099.94|22979.94|23101.64|22981.64|23101.64|22981.64|23099.94|22979.94|10
1637131780000|2021-11-17 06:49:40|23101.53|22981.53|23097.9|22977.9|23101.53|22981.53|23097.9|22977.9|10
1637131790000|2021-11-17 06:49:50|23099.5|22979.5|23103.47|22983.47|23103.47|22983.47|23099.5|22979.5|9
1637131800000|2021-11-17 06:50:00|23104.6|22984.6|23110.12|22990.12|23110.12|22990.12|23104.6|22984.6|9
1637131810000|2021-11-17 06:50:10|23110.25|22990.25|23106.6|22986.6|23110.95|22990.95|23106.6|22986.6|10
1637131820000|2021-11-17 06:50:20|23105.79|22985.79|23098.99|22978.99|23105.79|22985.79|23098.99|22978.99|9
1637131830000|2021-11-17 06:50:30|23098.63|22978.63|23094.21|22974.21|23098.63|22978.63|23094.21|22974.21|10
1637131840000|2021-11-17 06:50:40|23093.57|22973.57|23090.55|22970.55|23093.98|22973.98|23090.55|22970.55|10
1637131850000|2021-11-17 06:50:50|23090.3|22970.3|23086.92|22966.92|23090.3|22970.3|23086.92|22966.92|10
1637131860000|2021-11-17 06:51:00|23086.61|22966.61|23081.96|22961.96|23086.61|22966.61|23081.83|22961.83|10
1637131870000|2021-11-17 06:51:10|23081.46|22961.46|23066.05|22946.05|23081.46|22961.46|23066.05|22946.05|10
1637131880000|2021-11-17 06:51:20|23063.79|22943.79|23051.61|22931.61|23063.79|22943.79|23051.61|22931.61|10
1637131890000|2021-11-17 06:51:30|23051.51|22931.51|23046.98|22926.98|23051.51|22931.51|23046.98|22926.98|10
1637131900000|2021-11-17 06:51:40|23046.06|22926.06|23042.29|22922.29|23046.06|22926.06|23042.21|22922.21|10
1637131910000|2021-11-17 06:51:50|23042.55|22922.55|23040.11|22920.11|23042.55|22922.55|23040.02|22920.02|10
1637131920000|2021-11-17 06:52:00|23040.01|22920.01|23036.81|22916.81|23040.45|22920.45|23034.8|22914.8|10
1637131930000|2021-11-17 06:52:10|23036.89|22916.89|23035.57|22915.57|23037.19|22917.19|23035.36|22915.36|10
1637131940000|2021-11-17 06:52:20|23035.45|22915.45|23028.98|22908.98|23035.97|22915.97|23028.98|22908.98|10
1637131950000|2021-11-17 06:52:30|23027.18|22907.18|23020.92|22900.92|23027.18|22907.18|23020.84|22900.84|10
1637131960000|2021-11-17 06:52:40|23021.34|22901.34|23024.35|22904.35|23025.73|22905.73|23021.34|22901.34|10
1637131970000|2021-11-17 06:52:50|23024.16|22904.16|23020.01|22900.01|23024.16|22904.16|23019.72|22899.72|10
1637131980000|2021-11-17 06:53:00|23018.98|22898.98|23017.44|22897.44|23019.61|22899.61|23017.44|22897.44|10
1637131990000|2021-11-17 06:53:10|23017.81|22897.81|23015.16|22895.16|23018.14|22898.14|23014.17|22894.17|10
1637132000000|2021-11-17 06:53:20|23014.01|22894.01|23014.88|22894.88|23016.12|22896.12|23013.45|22893.45|10
1637132010000|2021-11-17 06:53:30|23016.28|22896.28|23023.58|22903.58|23023.61|22903.61|23016.28|22896.28|9
1637132020000|2021-11-17 06:53:40|23023.62|22903.62|23024.2|22904.2|23024.2|22904.2|23022.33|22902.33|10
1637132030000|2021-11-17 06:53:50|23024.24|22904.24|23025.48|22905.48|23026|22906|23024.24|22904.24|10
1637132040000|2021-11-17 06:54:00|23025.66|22905.66|23028.57|22908.57|23028.57|22908.57|23025.66|22905.66|10
1637132050000|2021-11-17 06:54:10|23028.56|22908.56|23022.74|22902.74|23028.89|22908.89|23022.74|22902.74|9
1637132060000|2021-11-17 06:54:20|23022.6|22902.6|23016.75|22896.75|23022.6|22902.6|23016.75|22896.75|9
1637132070000|2021-11-17 06:54:30|23016.66|22896.66|23016.97|22896.97|23018.01|22898.01|23016.27|22896.27|10
1637132080000|2021-11-17 06:54:40|23016.71|22896.71|23017.28|22897.28|23017.52|22897.52|23015.86|22895.86|9
1637132090000|2021-11-17 06:54:50|23017.89|22897.89|23021.57|22901.57|23021.57|22901.57|23017.89|22897.89|9
1637132100000|2021-11-17 06:55:00|23022.49|22902.49|23023.41|22903.41|23023.59|22903.59|23021.57|22901.57|10
1637132110000|2021-11-17 06:55:10|23023.57|22903.57|23024.57|22904.57|23024.99|22904.99|23023.57|22903.57|9
1637132120000|2021-11-17 06:55:20|23025.63|22905.63|23033.01|22913.01|23033.13|22913.13|23025.63|22905.63|9
1637132130000|2021-11-17 06:55:30|23032.84|22912.84|23036.36|22916.36|23036.36|22916.36|23032.47|22912.47|10
1637132140000|2021-11-17 06:55:40|23036.81|22916.81|23041.59|22921.59|23041.59|22921.59|23036.81|22916.81|10
1637132150000|2021-11-17 06:55:50|23043.11|22923.11|23046.86|22926.86|23046.86|22926.86|23042.66|22922.66|10
1637132160000|2021-11-17 06:56:00|23046.99|22926.99|23048.55|22928.55|23049.09|22929.09|23046.99|22926.99|10
1637132170000|2021-11-17 06:56:10|23049.13|22929.13|23056.41|22936.41|23056.41|22936.41|23049.13|22929.13|10
1637132180000|2021-11-17 06:56:20|23056.63|22936.63|23061.66|22941.66|23061.66|22941.66|23056.51|22936.51|10
1637132190000|2021-11-17 06:56:30|23062.06|22942.06|23065.24|22945.24|23065.24|22945.24|23061.78|22941.78|9
1637132200000|2021-11-17 06:56:40|23065.65|22945.65|23067|22947|23067.31|22947.31|23065.62|22945.62|10
1637132210000|2021-11-17 06:56:50|23067.7|22947.7|23068.58|22948.58|23068.71|22948.71|23067.7|22947.7|10
1637132220000|2021-11-17 06:57:00|23068.45|22948.45|23069.38|22949.38|23069.38|22949.38|23067.36|22947.36|9
1637132230000|2021-11-17 06:57:10|23069.19|22949.19|23079.06|22959.06|23079.06|22959.06|23068.97|22948.97|10
1637132240000|2021-11-17 06:57:20|23079.38|22959.38|23082|22962|23082.58|22962.58|23079.38|22959.38|10
1637132250000|2021-11-17 06:57:30|23081.96|22961.96|23081.07|22961.07|23081.96|22961.96|23080.99|22960.99|8
1637132260000|2021-11-17 06:57:40|23080.89|22960.89|23082.46|22962.46|23082.82|22962.82|23080.83|22960.83|10
1637132270000|2021-11-17 06:57:50|23085.33|22965.33|23095.26|22975.26|23095.26|22975.26|23085.33|22965.33|10
1637132280000|2021-11-17 06:58:00|23097.45|22977.45|23108|22988|23108.82|22988.82|23097.45|22977.45|10
1637132290000|2021-11-17 06:58:10|23108.35|22988.35|23111.23|22991.23|23113.59|22993.59|23108.35|22988.35|9
1637132300000|2021-11-17 06:58:20|23111.11|22991.11|23109.66|22989.66|23115.1|22995.1|23109.01|22989.01|10
1637132310000|2021-11-17 06:58:30|23109.29|22989.29|23110.51|22990.51|23110.51|22990.51|23106.37|22986.37|10
1637132320000|2021-11-17 06:58:40|23110.81|22990.81|23116.4|22996.4|23116.82|22996.82|23110.81|22990.81|10
1637132330000|2021-11-17 06:58:50|23116.13|22996.13|23117.45|22997.45|23117.45|22997.45|23115.49|22995.49|9
1637132340000|2021-11-17 06:59:00|23117.64|22997.64|23115.02|22995.02|23118.48|22998.48|23115.02|22995.02|10
1637132350000|2021-11-17 06:59:10|23114.56|22994.56|23110.22|22990.22|23114.56|22994.56|23110.22|22990.22|10
1637132360000|2021-11-17 06:59:20|23109.63|22989.63|23107.03|22987.03|23110.15|22990.15|23107.03|22987.03|10
1637132370000|2021-11-17 06:59:30|23106.96|22986.96|23112.57|22992.57|23112.57|22992.57|23105.79|22985.79|10
1637132380000|2021-11-17 06:59:40|23113|22993|23115.72|22995.72|23115.72|22995.72|23113|22993|10
1637132390000|2021-11-17 06:59:50|23115.7|22995.7|23120.78|23000.78|23120.78|23000.78|23115.7|22995.7|10
1637132400000|2021-11-17 07:00:00|23120.96|23000.96|23121.74|23001.74|23122.79|23002.79|23120.73|23000.73|10
1637132410000|2021-11-17 07:00:10|23121.94|23001.94|23132.11|23012.11|23132.11|23012.11|23121.94|23001.94|10
1637132420000|2021-11-17 07:00:20|23132.21|23012.21|23135.87|23015.87|23135.87|23015.87|23132.18|23012.18|10
1637132430000|2021-11-17 07:00:30|23137.81|23017.81|23142.78|23022.78|23143.08|23023.08|23137.81|23017.81|10
1637132440000|2021-11-17 07:00:40|23142.42|23022.42|23143.2|23023.2|23143.2|23023.2|23141.18|23021.18|10
1637132450000|2021-11-17 07:00:50|23143.43|23023.43|23145.33|23025.33|23148.26|23028.26|23143.43|23023.43|9
1637132460000|2021-11-17 07:01:00|23147.64|23027.64|23158.45|23038.45|23158.45|23038.45|23147.64|23027.64|10
1637132470000|2021-11-17 07:01:10|23160.55|23040.55|23162.6|23042.6|23162.93|23042.93|23160.55|23040.55|10
1637132480000|2021-11-17 07:01:20|23163.65|23043.65|23161.11|23041.11|23165.13|23045.13|23161.11|23041.11|10
1637132490000|2021-11-17 07:01:30|23161.61|23041.61|23163.08|23043.08|23163.08|23043.08|23160.68|23040.68|9
1637132500000|2021-11-17 07:01:40|23163.53|23043.53|23177.66|23057.66|23177.66|23057.66|23163.53|23043.53|10
1637132510000|2021-11-17 07:01:50|23178.14|23058.14|23184.66|23064.66|23184.66|23064.66|23178.14|23058.14|10
1637132520000|2021-11-17 07:02:00|23184.77|23064.77|23188.89|23068.89|23188.89|23068.89|23184.77|23064.77|10
1637132530000|2021-11-17 07:02:10|23188.71|23068.71|23191.74|23071.74|23191.74|23071.74|23187.89|23067.89|10
1637132540000|2021-11-17 07:02:20|23191.48|23071.48|23199.57|23079.57|23199.57|23079.57|23191.01|23071.01|9
1637132550000|2021-11-17 07:02:30|23199.76|23079.76|23203.73|23083.73|23205.74|23085.74|23199.76|23079.76|10
1637132560000|2021-11-17 07:02:40|23204.28|23084.28|23202.47|23082.47|23204.28|23084.28|23202.47|23082.47|9
1637132570000|2021-11-17 07:02:50|23203.1|23083.1|23202.49|23082.49|23203.54|23083.54|23202.23|23082.23|10
1637132580000|2021-11-17 07:03:00|23202.33|23082.33|23203.38|23083.38|23203.38|23083.38|23201.77|23081.77|10
1637132590000|2021-11-17 07:03:10|23203.05|23083.05|23195.7|23075.7|23203.66|23083.66|23195.7|23075.7|10
1637132600000|2021-11-17 07:03:20|23194.9|23074.9|23185.18|23065.18|23194.9|23074.9|23185.18|23065.18|10
1637132610000|2021-11-17 07:03:30|23185.16|23065.16|23181.15|23061.15|23185.54|23065.54|23181.15|23061.15|9
1637132620000|2021-11-17 07:03:40|23181.38|23061.38|23182.73|23062.73|23183.01|23063.01|23181.12|23061.12|10
1637132630000|2021-11-17 07:03:50|23182.18|23062.18|23181.46|23061.46|23182.48|23062.48|23181.46|23061.46|10
1637132640000|2021-11-17 07:04:00|23181.55|23061.55|23177.15|23057.15|23181.55|23061.55|23177.15|23057.15|10
1637132650000|2021-11-17 07:04:10|23177.8|23057.8|23179.89|23059.89|23179.89|23059.89|23177.39|23057.39|10
1637132660000|2021-11-17 07:04:20|23179.62|23059.62|23175.78|23055.78|23179.62|23059.62|23175.74|23055.74|10
1637132670000|2021-11-17 07:04:30|23175.98|23055.98|23170.55|23050.55|23175.98|23055.98|23170.55|23050.55|10
1637132680000|2021-11-17 07:04:40|23169.5|23049.5|23164.93|23044.93|23169.5|23049.5|23164.92|23044.92|10
1637132690000|2021-11-17 07:04:50|23165.29|23045.29|23158.41|23038.41|23165.29|23045.29|23158.36|23038.36|10
1637132700000|2021-11-17 07:05:00|23158.46|23038.46|23154.86|23034.86|23158.46|23038.46|23153.51|23033.51|10
1637132710000|2021-11-17 07:05:10|23155.27|23035.27|23154|23034|23155.27|23035.27|23151.14|23031.14|10
1637132720000|2021-11-17 07:05:20|23155.31|23035.31|23159.49|23039.49|23159.49|23039.49|23155.31|23035.31|10
1637132730000|2021-11-17 07:05:30|23158.9|23038.9|23156.23|23036.23|23158.9|23038.9|23156.23|23036.23|9
1637132740000|2021-11-17 07:05:40|23155.36|23035.36|23157.28|23037.28|23157.28|23037.28|23155.21|23035.21|9
1637132750000|2021-11-17 07:05:50|23156.63|23036.63|23157.13|23037.13|23157.96|23037.96|23156.55|23036.55|9
1637132760000|2021-11-17 07:06:00|23156.06|23036.06|23149.79|23029.79|23156.06|23036.06|23149.79|23029.79|10
1637132770000|2021-11-17 07:06:10|23149.76|23029.76|23144.05|23024.05|23149.76|23029.76|23144.05|23024.05|10
1637132780000|2021-11-17 07:06:20|23143.31|23023.31|23135.08|23015.08|23143.31|23023.31|23135.08|23015.08|10
1637132790000|2021-11-17 07:06:30|23134.86|23014.86|23131.88|23011.88|23134.86|23014.86|23131.88|23011.88|10
1637132800000|2021-11-17 07:06:40|23130.46|23010.46|23124.44|23004.44|23130.46|23010.46|23124.44|23004.44|10
1637132810000|2021-11-17 07:06:50|23124.51|23004.51|23120.78|23000.78|23124.51|23004.51|23120.78|23000.78|10
1637132820000|2021-11-17 07:07:00|23120.84|23000.84|23118.35|22998.35|23120.84|23000.84|23117.89|22997.89|10
1637132830000|2021-11-17 07:07:10|23116.94|22996.94|23112.27|22992.27|23116.94|22996.94|23112.27|22992.27|10
1637132840000|2021-11-17 07:07:20|23111.91|22991.91|23104.87|22984.87|23111.91|22991.91|23104.87|22984.87|10
1637132850000|2021-11-17 07:07:30|23104.32|22984.32|23098.37|22978.37|23104.32|22984.32|23097.35|22977.35|10
1637132860000|2021-11-17 07:07:40|23098.14|22978.14|23094.34|22974.34|23098.14|22978.14|23094.33|22974.33|10
1637132870000|2021-11-17 07:07:50|23093.54|22973.54|23089.95|22969.95|23093.54|22973.54|23089.95|22969.95|10
1637132880000|2021-11-17 07:08:00|23089.83|22969.83|23088.23|22968.23|23089.83|22969.83|23088.13|22968.13|10
1637132890000|2021-11-17 07:08:10|23084.03|22964.03|23083.39|22963.39|23084.03|22964.03|23082.7|22962.7|10
1637132900000|2021-11-17 07:08:20|23083.83|22963.83|23086.6|22966.6|23086.61|22966.61|23083.4|22963.4|10
1637132910000|2021-11-17 07:08:30|23086.03|22966.03|23081.24|22961.24|23086.37|22966.37|23081.24|22961.24|10
1637132920000|2021-11-17 07:08:40|23080.55|22960.55|23080.44|22960.44|23081.36|22961.36|23080.06|22960.06|10
1637132930000|2021-11-17 07:08:50|23080.42|22960.42|23073.47|22953.47|23080.42|22960.42|23073.2|22953.2|10
1637132940000|2021-11-17 07:09:00|23073.65|22953.65|23073.62|22953.62|23073.8|22953.8|23073.33|22953.33|9
1637132950000|2021-11-17 07:09:10|23074.02|22954.02|23074.79|22954.79|23075.06|22955.06|23072.76|22952.76|10
1637132960000|2021-11-17 07:09:20|23074.83|22954.83|23072.57|22952.57|23075.14|22955.14|23072.39|22952.39|9
1637132970000|2021-11-17 07:09:30|23072.15|22952.15|23073.12|22953.12|23073.12|22953.12|23070.89|22950.89|10
1637132980000|2021-11-17 07:09:40|23073.04|22953.04|23075.9|22955.9|23075.9|22955.9|23073.04|22953.04|10
1637132990000|2021-11-17 07:09:50|23076.04|22956.04|23075.76|22955.76|23078.17|22958.17|23075.34|22955.34|9
1637133000000|2021-11-17 07:10:00|23075.67|22955.67|23069.67|22949.67|23075.67|22955.67|23069.67|22949.67|10
1637133010000|2021-11-17 07:10:10|23070.18|22950.18|23065.28|22945.28|23070.24|22950.24|23065.28|22945.28|10
1637133020000|2021-11-17 07:10:20|23066.4|22946.4|23067.69|22947.69|23067.69|22947.69|23065.82|22945.82|10
1637133030000|2021-11-17 07:10:30|23067.66|22947.66|23065.53|22945.53|23067.7|22947.7|23065|22945|10
1637133040000|2021-11-17 07:10:40|23066.71|22946.71|23067.72|22947.72|23067.72|22947.72|23066.06|22946.06|10
1637133050000|2021-11-17 07:10:50|23067.14|22947.14|23070.79|22950.79|23070.79|22950.79|23067.14|22947.14|10
1637133060000|2021-11-17 07:11:00|23071|22951|23075.81|22955.81|23075.81|22955.81|23071|22951|10
1637133070000|2021-11-17 07:11:10|23076.27|22956.27|23082.91|22962.91|23082.91|22962.91|23075.89|22955.89|10
1637133080000|2021-11-17 07:11:20|23083.19|22963.19|23089.35|22969.35|23089.35|22969.35|23083.19|22963.19|10
1637133090000|2021-11-17 07:11:30|23088.97|22968.97|23089.99|22969.99|23089.99|22969.99|23088.1|22968.1|9
1637133100000|2021-11-17 07:11:40|23089.65|22969.65|23093.52|22973.52|23094.01|22974.01|23089.65|22969.65|10
1637133110000|2021-11-17 07:11:50|23095.05|22975.05|23092.69|22972.69|23098.03|22978.03|23092.69|22972.69|10
1637133120000|2021-11-17 07:12:00|23092.22|22972.22|23079.66|22959.66|23092.45|22972.45|23079.66|22959.66|10
1637133130000|2021-11-17 07:12:10|23079.52|22959.52|23071.96|22951.96|23079.52|22959.52|23071.96|22951.96|9
1637133140000|2021-11-17 07:12:20|23071.94|22951.94|23068.72|22948.72|23071.94|22951.94|23068.07|22948.07|10
1637133150000|2021-11-17 07:12:30|23068.71|22948.71|23068.69|22948.69|23069.49|22949.49|23068.54|22948.54|10
1637133160000|2021-11-17 07:12:40|23068.93|22948.93|23064.58|22944.58|23068.93|22948.93|23064.58|22944.58|9
1637133170000|2021-11-17 07:12:50|23064.39|22944.39|23063.06|22943.06|23064.39|22944.39|23062.4|22942.4|10
1637133180000|2021-11-17 07:13:00|23064.34|22944.34|23064.83|22944.83|23065.03|22945.03|23064.06|22944.06|10
1637133190000|2021-11-17 07:13:10|23064.33|22944.33|23065.19|22945.19|23065.76|22945.76|23064.33|22944.33|10
1637133200000|2021-11-17 07:13:20|23064.93|22944.93|23065.93|22945.93|23065.93|22945.93|23064.93|22944.93|10
1637133210000|2021-11-17 07:13:30|23066.08|22946.08|23062|22942|23066.08|22946.08|23061.97|22941.97|10
1637133220000|2021-11-17 07:13:40|23061.99|22941.99|23054.24|22934.24|23061.99|22941.99|23054.24|22934.24|10
1637133230000|2021-11-17 07:13:50|23053.83|22933.83|23051.63|22931.63|23055.46|22935.46|23051.63|22931.63|10
1637133240000|2021-11-17 07:14:00|23051.94|22931.94|23049.96|22929.96|23051.94|22931.94|23049.96|22929.96|10
1637133250000|2021-11-17 07:14:10|23050.37|22930.37|23054.71|22934.71|23055.62|22935.62|23050.37|22930.37|9
1637133260000|2021-11-17 07:14:20|23054.78|22934.78|23060.31|22940.31|23060.31|22940.31|23054.78|22934.78|10
1637133270000|2021-11-17 07:14:30|23060.5|22940.5|23064.9|22944.9|23065|22945|23060.5|22940.5|10
1637133280000|2021-11-17 07:14:40|23065.72|22945.72|23063.73|22943.73|23065.86|22945.86|23063.73|22943.73|9
1637133290000|2021-11-17 07:14:50|23063.96|22943.96|23063.47|22943.47|23063.96|22943.96|23062.26|22942.26|9
1637133300000|2021-11-17 07:15:00|23063.1|22943.1|23062.46|22942.46|23063.63|22943.63|23062.46|22942.46|10
1637133310000|2021-11-17 07:15:10|23062.86|22942.86|23064.49|22944.49|23065.53|22945.53|23062.86|22942.86|10
1637133320000|2021-11-17 07:15:20|23065.36|22945.36|23066.67|22946.67|23067.76|22947.76|23065.36|22945.36|10
1637133330000|2021-11-17 07:15:30|23065.78|22945.78|23073.66|22953.66|23073.66|22953.66|23065.75|22945.75|10
1637133340000|2021-11-17 07:15:40|23074.48|22954.48|23078.34|22958.34|23078.61|22958.61|23074.48|22954.48|10
1637133350000|2021-11-17 07:15:50|23077.58|22957.58|23074.57|22954.57|23077.58|22957.58|23074.57|22954.57|10
1637133360000|2021-11-17 07:16:00|23074.32|22954.32|23072.54|22952.54|23074.5|22954.5|23072.16|22952.16|10
1637133370000|2021-11-17 07:16:10|23072.76|22952.76|23075.35|22955.35|23075.35|22955.35|23071.95|22951.95|10
1637133380000|2021-11-17 07:16:20|23074.48|22954.48|23077.75|22957.75|23078.18|22958.18|23074.48|22954.48|10
1637133390000|2021-11-17 07:16:30|23076.99|22956.99|23077.13|22957.13|23077.13|22957.13|23071.52|22951.52|9
1637133400000|2021-11-17 07:16:40|23076.6|22956.6|23073.36|22953.36|23076.6|22956.6|23073.36|22953.36|10
1637133410000|2021-11-17 07:16:50|23073.69|22953.69|23066.97|22946.97|23073.69|22953.69|23066.97|22946.97|10
1637133420000|2021-11-17 07:17:00|23066.77|22946.77|23062.98|22942.98|23066.77|22946.77|23062.24|22942.24|10
1637133430000|2021-11-17 07:17:10|23062.73|22942.73|23058.37|22938.37|23062.73|22942.73|23058.37|22938.37|9
1637133440000|2021-11-17 07:17:20|23057.52|22937.52|23054.21|22934.21|23057.52|22937.52|23054.21|22934.21|9
1637133450000|2021-11-17 07:17:30|23054.49|22934.49|23049.39|22929.39|23055.36|22935.36|23048.67|22928.67|10
1637133460000|2021-11-17 07:17:40|23049.69|22929.69|23047.17|22927.17|23049.69|22929.69|23047.17|22927.17|10
1637133470000|2021-11-17 07:17:50|23047.59|22927.59|23043.21|22923.21|23047.59|22927.59|23042.85|22922.85|10
1637133480000|2021-11-17 07:18:00|23042.92|22922.92|23044.34|22924.34|23044.68|22924.68|23042.92|22922.92|10
1637133490000|2021-11-17 07:18:10|23044.74|22924.74|23048.53|22928.53|23048.57|22928.57|23044.74|22924.74|10
1637133500000|2021-11-17 07:18:20|23048.8|22928.8|23047.94|22927.94|23049.26|22929.26|23047.94|22927.94|10
1637133510000|2021-11-17 07:18:30|23047.42|22927.42|23043.65|22923.65|23047.42|22927.42|23043.65|22923.65|10
1637133520000|2021-11-17 07:18:40|23043.12|22923.12|23040.49|22920.49|23043.12|22923.12|23040.49|22920.49|10
1637133530000|2021-11-17 07:18:50|23041.38|22921.38|23040.75|22920.75|23041.38|22921.38|23040.29|22920.29|10
1637133540000|2021-11-17 07:19:00|23040.81|22920.81|23040.07|22920.07|23040.81|22920.81|23039.73|22919.73|9
1637133550000|2021-11-17 07:19:10|23039.94|22919.94|23040.4|22920.4|23041.02|22921.02|23039.94|22919.94|9
1637133560000|2021-11-17 07:19:20|23040.17|22920.17|23039.54|22919.54|23040.44|22920.44|23039.47|22919.47|8
1637133570000|2021-11-17 07:19:30|23039.02|22919.02|23038.37|22918.37|23039.53|22919.53|23037.72|22917.72|10
1637133580000|2021-11-17 07:19:40|23038.62|22918.62|23040.95|22920.95|23040.95|22920.95|23038.49|22918.49|10
1637133590000|2021-11-17 07:19:50|23041.07|22921.07|23043.68|22923.68|23043.89|22923.89|23041.07|22921.07|10
1637133600000|2021-11-17 07:20:00|23043.64|22923.64|23043.47|22923.47|23044.36|22924.36|23043.47|22923.47|10
1637133610000|2021-11-17 07:20:10|23043.43|22923.43|23039.58|22919.58|23044.43|22924.43|23039.58|22919.58|10
1637133620000|2021-11-17 07:20:20|23038.87|22918.87|23031.14|22911.14|23038.87|22918.87|23031.13|22911.13|10
1637133630000|2021-11-17 07:20:30|23029.8|22909.8|23022.65|22902.65|23029.98|22909.98|23022.6|22902.6|10
1637133640000|2021-11-17 07:20:40|23020.37|22900.37|23019.95|22899.95|23020.37|22900.37|23018.75|22898.75|10
1637133650000|2021-11-17 07:20:50|23019.72|22899.72|23018.89|22898.89|23020|22900|23018.89|22898.89|10
1637133660000|2021-11-17 07:21:00|23018.52|22898.52|23015.81|22895.81|23018.52|22898.52|23015.75|22895.75|9
1637133670000|2021-11-17 07:21:10|23015.45|22895.45|23015.2|22895.2|23016.01|22896.01|23014.7|22894.7|10
1637133680000|2021-11-17 07:21:20|23015.49|22895.49|23016.81|22896.81|23016.81|22896.81|23015.29|22895.29|9
1637133690000|2021-11-17 07:21:30|23015.88|22895.88|23009.54|22889.54|23015.88|22895.88|23009.54|22889.54|10
1637133700000|2021-11-17 07:21:40|23009.08|22889.08|23008.01|22888.01|23009.08|22889.08|23007.44|22887.44|10
1637133710000|2021-11-17 07:21:50|23007.32|22887.32|23004.37|22884.37|23007.42|22887.42|23004.37|22884.37|10
1637133720000|2021-11-17 07:22:00|23004.41|22884.41|23007.34|22887.34|23007.34|22887.34|23004.41|22884.41|10
1637133730000|2021-11-17 07:22:10|23006.93|22886.93|23008.19|22888.19|23008.39|22888.39|23006.93|22886.93|10
1637133740000|2021-11-17 07:22:20|23007.81|22887.81|23005|22885|23007.81|22887.81|23005|22885|9
1637133750000|2021-11-17 07:22:30|23004.52|22884.52|23001.91|22881.91|23004.52|22884.52|23001.91|22881.91|10
1637133760000|2021-11-17 07:22:40|23001.92|22881.92|23002.35|22882.35|23002.6|22882.6|23001.39|22881.39|10
1637133770000|2021-11-17 07:22:50|23001.51|22881.51|23004.7|22884.7|23004.7|22884.7|23000.52|22880.52|9
1637133780000|2021-11-17 07:23:00|23005.16|22885.16|23014.4|22894.4|23014.4|22894.4|23005.16|22885.16|10
1637133790000|2021-11-17 07:23:10|23015.64|22895.64|23025.41|22905.41|23025.41|22905.41|23015.64|22895.64|10
1637133800000|2021-11-17 07:23:20|23025.99|22905.99|23034.39|22914.39|23034.69|22914.69|23025.99|22905.99|10
1637133810000|2021-11-17 07:23:30|23035.61|22915.61|23043.24|22923.24|23043.24|22923.24|23035.61|22915.61|10
1637133820000|2021-11-17 07:23:40|23045.28|22925.28|23045.78|22925.78|23047.15|22927.15|23045.03|22925.03|10
1637133830000|2021-11-17 07:23:50|23044.21|22924.21|23041.98|22921.98|23044.59|22924.59|23041.98|22921.98|10
1637133840000|2021-11-17 07:24:00|23041.69|22921.69|23035.15|22915.15|23041.69|22921.69|23035.15|22915.15|10
1637133850000|2021-11-17 07:24:10|23035.86|22915.86|23037.06|22917.06|23037.06|22917.06|23035.03|22915.03|10
1637133860000|2021-11-17 07:24:20|23037.03|22917.03|23040.52|22920.52|23040.52|22920.52|23037.03|22917.03|10
1637133870000|2021-11-17 07:24:30|23040.83|22920.83|23042.54|22922.54|23042.54|22922.54|23040.04|22920.04|10
1637133880000|2021-11-17 07:24:40|23042.51|22922.51|23046.2|22926.2|23046.2|22926.2|23042.51|22922.51|10
1637133890000|2021-11-17 07:24:50|23046.42|22926.42|23045.38|22925.38|23046.42|22926.42|23044.66|22924.66|9
1637133900000|2021-11-17 07:25:00|23044.2|22924.2|23044.89|22924.89|23044.89|22924.89|23042.63|22922.63|10
1637133910000|2021-11-17 07:25:10|23047.28|22927.28|23051.89|22931.89|23053.21|22933.21|23046.36|22926.36|10
1637133920000|2021-11-17 07:25:20|23052.08|22932.08|23055.19|22935.19|23055.19|22935.19|23052.08|22932.08|9
1637133930000|2021-11-17 07:25:30|23055.98|22935.98|23059.52|22939.52|23059.54|22939.54|23055.98|22935.98|9
1637133940000|2021-11-17 07:25:40|23059.5|22939.5|23062.04|22942.04|23062.66|22942.66|23059.5|22939.5|8
1637133950000|2021-11-17 07:25:50|23061.96|22941.96|23061.66|22941.66|23062.45|22942.45|23061.66|22941.66|10
1637133960000|2021-11-17 07:26:00|23061.45|22941.45|23062.14|22942.14|23062.14|22942.14|23061.1|22941.1|9
1637133970000|2021-11-17 07:26:10|23062.01|22942.01|23058.42|22938.42|23062.51|22942.51|23058.42|22938.42|10
1637133980000|2021-11-17 07:26:20|23057.35|22937.35|23052.94|22932.94|23057.71|22937.71|23052.94|22932.94|10
1637133990000|2021-11-17 07:26:30|23053.29|22933.29|23054.88|22934.88|23054.88|22934.88|23052.45|22932.45|10
1637134000000|2021-11-17 07:26:40|23054.45|22934.45|23050.74|22930.74|23055.37|22935.37|23050.74|22930.74|10
1637134010000|2021-11-17 07:26:50|23051.63|22931.63|23052.39|22932.39|23052.39|22932.39|23051.57|22931.57|10
1637134020000|2021-11-17 07:27:00|23052.37|22932.37|23051.41|22931.41|23052.8|22932.8|23051.41|22931.41|9
1637134030000|2021-11-17 07:27:10|23051.28|22931.28|23049.12|22929.12|23051.28|22931.28|23049.12|22929.12|9
1637134040000|2021-11-17 07:27:20|23049.75|22929.75|23051.89|22931.89|23051.89|22931.89|23049.75|22929.75|10
1637134050000|2021-11-17 07:27:30|23052.51|22932.51|23057.06|22937.06|23057.42|22937.42|23052.51|22932.51|10
1637134060000|2021-11-17 07:27:40|23057.62|22937.62|23059.29|22939.29|23059.29|22939.29|23057.62|22937.62|10
1637134070000|2021-11-17 07:27:50|23059.68|22939.68|23062.62|22942.62|23062.95|22942.95|23059.68|22939.68|10
1637134080000|2021-11-17 07:28:00|23064.43|22944.43|23065.32|22945.32|23065.61|22945.61|23063.86|22943.86|9
1637134090000|2021-11-17 07:28:10|23065.38|22945.38|23064.68|22944.68|23065.38|22945.38|23064.25|22944.25|9
1637134100000|2021-11-17 07:28:20|23064.83|22944.83|23060.69|22940.69|23065.15|22945.15|23060.69|22940.69|10
1637134110000|2021-11-17 07:28:30|23059.9|22939.9|23056.78|22936.78|23059.9|22939.9|23056.78|22936.78|10
1637134120000|2021-11-17 07:28:40|23056.08|22936.08|23053.43|22933.43|23056.48|22936.48|23053.43|22933.43|10
1637134130000|2021-11-17 07:28:50|23052.87|22932.87|23049.93|22929.93|23053.65|22933.65|23048.68|22928.68|10
1637134140000|2021-11-17 07:29:00|23049.07|22929.07|23053.94|22933.94|23053.94|22933.94|23049.07|22929.07|10
1637134150000|2021-11-17 07:29:10|23051|22931|23051.15|22931.15|23052.29|22932.29|23050.38|22930.38|10
1637134160000|2021-11-17 07:29:20|23051.7|22931.7|23049.58|22929.58|23051.7|22931.7|23049.58|22929.58|10
1637134170000|2021-11-17 07:29:30|23049.46|22929.46|23048.79|22928.79|23050.17|22930.17|23048.79|22928.79|10
1637134180000|2021-11-17 07:29:40|23048.77|22928.77|23050.2|22930.2|23050.2|22930.2|23048.7|22928.7|9
1637134190000|2021-11-17 07:29:50|23050.93|22930.93|23053.85|22933.85|23053.97|22933.97|23050.93|22930.93|10
1637134200000|2021-11-17 07:30:00|23053.87|22933.87|23052.02|22932.02|23053.87|22933.87|23052.02|22932.02|10
1637134210000|2021-11-17 07:30:10|23052.2|22932.2|23055.7|22935.7|23055.7|22935.7|23051.13|22931.13|10
1637134220000|2021-11-17 07:30:20|23056.92|22936.92|23061.01|22941.01|23061.01|22941.01|23056.92|22936.92|9
1637134230000|2021-11-17 07:30:30|23061.31|22941.31|23064.11|22944.11|23064.59|22944.59|23061.31|22941.31|9
1637134240000|2021-11-17 07:30:40|23064.04|22944.04|23064.5|22944.5|23064.5|22944.5|23061.98|22941.98|10
1637134250000|2021-11-17 07:30:50|23064.05|22944.05|23062.72|22942.72|23064.8|22944.8|23062.72|22942.72|10
1637134260000|2021-11-17 07:31:00|23061.98|22941.98|23058.92|22938.92|23062.39|22942.39|23058.6|22938.6|8
1637134270000|2021-11-17 07:31:10|23058.48|22938.48|23059.21|22939.21|23059.41|22939.41|23057.64|22937.64|10
1637134280000|2021-11-17 07:31:20|23059.47|22939.47|23058.26|22938.26|23059.54|22939.54|23058.26|22938.26|10
1637134290000|2021-11-17 07:31:30|23059.3|22939.3|23063.77|22943.77|23063.77|22943.77|23059.3|22939.3|9
1637134300000|2021-11-17 07:31:40|23063.82|22943.82|23063.45|22943.45|23064.56|22944.56|23063.45|22943.45|9
1637134310000|2021-11-17 07:31:50|23063.88|22943.88|23068.72|22948.72|23068.72|22948.72|23063.88|22943.88|9
1637134320000|2021-11-17 07:32:00|23068.88|22948.88|23067.61|22947.61|23068.88|22948.88|23067.19|22947.19|9
1637134330000|2021-11-17 07:32:10|23067.78|22947.78|23069.27|22949.27|23069.76|22949.76|23067.78|22947.78|9
1637134340000|2021-11-17 07:32:20|23068.92|22948.92|23068.48|22948.48|23069.16|22949.16|23067.47|22947.47|10
1637134350000|2021-11-17 07:32:30|23068.05|22948.05|23068.86|22948.86|23068.96|22948.96|23067.56|22947.56|10
1637134360000|2021-11-17 07:32:40|23068.26|22948.26|23070.42|22950.42|23070.42|22950.42|23068.26|22948.26|10
1637134370000|2021-11-17 07:32:50|23070.4|22950.4|23073.06|22953.06|23073.06|22953.06|23068.76|22948.76|9
1637134380000|2021-11-17 07:33:00|23073.03|22953.03|23074.73|22954.73|23074.73|22954.73|23072.49|22952.49|9
1637134390000|2021-11-17 07:33:10|23074.87|22954.87|23075.47|22955.47|23075.47|22955.47|23074.75|22954.75|9
1637134400000|2021-11-17 07:33:20|23074.84|22954.84|23073.66|22953.66|23075.17|22955.17|23072.97|22952.97|10
1637134410000|2021-11-17 07:33:30|23073.36|22953.36|23070.17|22950.17|23073.5|22953.5|23070.17|22950.17|10
1637134420000|2021-11-17 07:33:40|23071.23|22951.23|23071.73|22951.73|23071.73|22951.73|23071|22951|9
1637134430000|2021-11-17 07:33:50|23072.06|22952.06|23072.69|22952.69|23073.91|22953.91|23072.06|22952.06|10
1637134440000|2021-11-17 07:34:00|23073.22|22953.22|23072.17|22952.17|23073.22|22953.22|23072.15|22952.15|9
1637134450000|2021-11-17 07:34:10|23072.01|22952.01|23071.27|22951.27|23072.09|22952.09|23071.27|22951.27|8
1637134460000|2021-11-17 07:34:20|23071.82|22951.82|23077.08|22957.08|23077.08|22957.08|23070.96|22950.96|10
1637134470000|2021-11-17 07:34:30|23077.54|22957.54|23082.99|22962.99|23082.99|22962.99|23077.54|22957.54|10
1637134480000|2021-11-17 07:34:40|23084.56|22964.56|23090.74|22970.74|23091.42|22971.42|23084.56|22964.56|10
1637134490000|2021-11-17 07:34:50|23091.6|22971.6|23096.28|22976.28|23096.28|22976.28|23091.6|22971.6|10
1637134500000|2021-11-17 07:35:00|23096.8|22976.8|23100.56|22980.56|23100.56|22980.56|23096.8|22976.8|10
1637134510000|2021-11-17 07:35:10|23099.54|22979.54|23095.33|22975.33|23100.13|22980.13|23095.33|22975.33|10
1637134520000|2021-11-17 07:35:20|23096.45|22976.45|23099.55|22979.55|23099.55|22979.55|23095.43|22975.43|10
1637134530000|2021-11-17 07:35:30|23099.81|22979.81|23114.03|22994.03|23114.03|22994.03|23099.73|22979.73|10
1637134540000|2021-11-17 07:35:40|23113.23|22993.23|23116.71|22996.71|23118.07|22998.07|23113.23|22993.23|10
1637134550000|2021-11-17 07:35:50|23118.63|22998.63|23124.05|23004.05|23124.05|23004.05|23118.63|22998.63|10
1637134560000|2021-11-17 07:36:00|23124.98|23004.98|23124.54|23004.54|23127.37|23007.37|23124.54|23004.54|10
1637134570000|2021-11-17 07:36:10|23122.8|23002.8|23125.68|23005.68|23126.8|23006.8|23122.74|23002.74|10
1637134580000|2021-11-17 07:36:20|23126.72|23006.72|23131.41|23011.41|23131.78|23011.78|23126.72|23006.72|10
1637134590000|2021-11-17 07:36:30|23132.15|23012.15|23125.93|23005.93|23132.15|23012.15|23125.93|23005.93|10
1637134600000|2021-11-17 07:36:40|23125.79|23005.79|23125.81|23005.81|23130.32|23010.32|23125.79|23005.79|10
1637134610000|2021-11-17 07:36:50|23125.94|23005.94|23123.56|23003.56|23126.9|23006.9|23123.5|23003.5|9
1637134620000|2021-11-17 07:37:00|23123.62|23003.62|23125.19|23005.19|23125.19|23005.19|23122.77|23002.77|9
1637134630000|2021-11-17 07:37:10|23124.33|23004.33|23125.39|23005.39|23125.68|23005.68|23123.49|23003.49|10
1637134640000|2021-11-17 07:37:20|23125.35|23005.35|23125.84|23005.84|23125.84|23005.84|23124.21|23004.21|9
1637134650000|2021-11-17 07:37:30|23126.43|23006.43|23124.58|23004.58|23126.79|23006.79|23124.58|23004.58|8
1637134660000|2021-11-17 07:37:40|23122.74|23002.74|23119.48|22999.48|23122.74|23002.74|23118.94|22998.94|9
1637134670000|2021-11-17 07:37:50|23119.46|22999.46|23119|22999|23119.55|22999.55|23118.6|22998.6|10
1637134680000|2021-11-17 07:38:00|23119.14|22999.14|23115.82|22995.82|23119.24|22999.24|23115.62|22995.62|9
1637134690000|2021-11-17 07:38:10|23115.88|22995.88|23120.16|23000.16|23120.16|23000.16|23115.88|22995.88|9
1637134700000|2021-11-17 07:38:20|23120.92|23000.92|23125.95|23005.95|23125.99|23005.99|23120.25|23000.25|9
1637134710000|2021-11-17 07:38:30|23125.63|23005.63|23131.34|23011.34|23131.34|23011.34|23125.63|23005.63|10
1637134720000|2021-11-17 07:38:40|23131.48|23011.48|23131.26|23011.26|23131.98|23011.98|23130.83|23010.83|10
1637134730000|2021-11-17 07:38:50|23132.91|23012.91|23135.1|23015.1|23135.1|23015.1|23132.71|23012.71|10
1637134740000|2021-11-17 07:39:00|23135.35|23015.35|23133.73|23013.73|23135.8|23015.8|23132.84|23012.84|9
1637134750000|2021-11-17 07:39:10|23133.76|23013.76|23138.63|23018.63|23138.63|23018.63|23133.76|23013.76|10
1637134760000|2021-11-17 07:39:20|23139.11|23019.11|23141.24|23021.24|23141.24|23021.24|23139.11|23019.11|10
1637134770000|2021-11-17 07:39:30|23140.82|23020.82|23142.85|23022.85|23142.85|23022.85|23140.51|23020.51|10
1637134780000|2021-11-17 07:39:40|23143.7|23023.7|23144.8|23024.8|23144.8|23024.8|23143.7|23023.7|9
1637134790000|2021-11-17 07:39:50|23145.09|23025.09|23146.59|23026.59|23146.6|23026.6|23144.66|23024.66|9
1637134800000|2021-11-17 07:40:00|23146.46|23026.46|23153.04|23033.04|23153.04|23033.04|23146.46|23026.46|10
1637134810000|2021-11-17 07:40:10|23153.09|23033.09|23164.64|23044.64|23164.64|23044.64|23152.28|23032.28|10
1637134820000|2021-11-17 07:40:20|23166.42|23046.42|23171.56|23051.56|23171.56|23051.56|23166.42|23046.42|10
1637134830000|2021-11-17 07:40:30|23172.33|23052.33|23176.64|23056.64|23176.64|23056.64|23172.33|23052.33|10
1637134840000|2021-11-17 07:40:40|23176.66|23056.66|23178.85|23058.85|23178.85|23058.85|23175.95|23055.95|10
1637134850000|2021-11-17 07:40:50|23180.16|23060.16|23191.48|23071.48|23191.48|23071.48|23180.16|23060.16|10
1637134860000|2021-11-17 07:41:00|23193.36|23073.36|23199.73|23079.73|23199.73|23079.73|23193.12|23073.12|10
1637134870000|2021-11-17 07:41:10|23205.78|23085.78|23208.83|23088.83|23208.83|23088.83|23205.78|23085.78|10
1637134880000|2021-11-17 07:41:20|23209.37|23089.37|23216.73|23096.73|23216.73|23096.73|23208.74|23088.74|10
1637134890000|2021-11-17 07:41:30|23217.99|23097.99|23228.46|23108.46|23228.46|23108.46|23217.95|23097.95|10
1637134900000|2021-11-17 07:41:40|23230.67|23110.67|23243.71|23123.71|23243.71|23123.71|23230.67|23110.67|10
1637134910000|2021-11-17 07:41:50|23244.27|23124.27|23246.86|23126.86|23246.95|23126.95|23243.67|23123.67|10
1637134920000|2021-11-17 07:42:00|23246.93|23126.93|23239.53|23119.53|23246.93|23126.93|23239.53|23119.53|10
1637134930000|2021-11-17 07:42:10|23238.06|23118.06|23231.51|23111.51|23238.06|23118.06|23231.51|23111.51|10
1637134940000|2021-11-17 07:42:20|23231.48|23111.48|23234.58|23114.58|23234.63|23114.63|23231.13|23111.13|10
1637134950000|2021-11-17 07:42:30|23235.7|23115.7|23251.51|23131.51|23251.51|23131.51|23235.7|23115.7|10
1637134960000|2021-11-17 07:42:40|23254.48|23134.48|23275.01|23155.01|23275.01|23155.01|23254.48|23134.48|10
1637134970000|2021-11-17 07:42:50|23275.53|23155.53|23275.26|23155.26|23277.78|23157.78|23274.47|23154.47|10
1637134980000|2021-11-17 07:43:00|23273.88|23153.88|23262.93|23142.93|23273.88|23153.88|23261.48|23141.48|10
1637134990000|2021-11-17 07:43:10|23263.28|23143.28|23266.61|23146.61|23266.98|23146.98|23261.27|23141.27|10
1637135000000|2021-11-17 07:43:20|23267.55|23147.55|23269.06|23149.06|23270.42|23150.42|23266.45|23146.45|10
1637135010000|2021-11-17 07:43:30|23269.98|23149.98|23274.39|23154.39|23274.39|23154.39|23269.39|23149.39|10
1637135020000|2021-11-17 07:43:40|23274.68|23154.68|23273.36|23153.36|23276.84|23156.84|23273.36|23153.36|10
1637135030000|2021-11-17 07:43:50|23273.37|23153.37|23276.61|23156.61|23276.61|23156.61|23273.37|23153.37|8
1637135040000|2021-11-17 07:44:00|23276.45|23156.45|23276.8|23156.8|23277.42|23157.42|23274.77|23154.77|10
1637135050000|2021-11-17 07:44:10|23276.72|23156.72|23281.52|23161.52|23281.52|23161.52|23276.61|23156.61|10
1637135060000|2021-11-17 07:44:20|23281.91|23161.91|23284.18|23164.18|23285.11|23165.11|23281.91|23161.91|9
1637135070000|2021-11-17 07:44:30|23284.47|23164.47|23290.38|23170.38|23290.38|23170.38|23284.47|23164.47|10
1637135080000|2021-11-17 07:44:40|23289.36|23169.36|23293.62|23173.62|23294.53|23174.53|23289.36|23169.36|10
1637135090000|2021-11-17 07:44:50|23293.26|23173.26|23294.15|23174.15|23294.15|23174.15|23292.14|23172.14|10
1637135100000|2021-11-17 07:45:00|23294.18|23174.18|23292.46|23172.46|23294.47|23174.47|23292.43|23172.43|10
1637135110000|2021-11-17 07:45:10|23295.1|23175.1|23284.25|23164.25|23295.1|23175.1|23284.25|23164.25|10
1637135120000|2021-11-17 07:45:20|23282.81|23162.81|23285.39|23165.39|23286.19|23166.19|23282.81|23162.81|10
1637135130000|2021-11-17 07:45:30|23284.61|23164.61|23287.62|23167.62|23287.63|23167.63|23284.61|23164.61|10
1637135140000|2021-11-17 07:45:40|23288.3|23168.3|23301.54|23181.54|23301.73|23181.73|23288.3|23168.3|10
1637135150000|2021-11-17 07:45:50|23302.95|23182.95|23321.06|23201.06|23321.06|23201.06|23302.95|23182.95|10
1637135160000|2021-11-17 07:46:00|23323.86|23203.86|23331.58|23211.58|23331.58|23211.58|23323.86|23203.86|10
1637135170000|2021-11-17 07:46:10|23332.84|23212.84|23336.58|23216.58|23336.58|23216.58|23332.84|23212.84|10
1637135180000|2021-11-17 07:46:20|23336.32|23216.32|23335.41|23215.41|23336.32|23216.32|23332.73|23212.73|10
1637135190000|2021-11-17 07:46:30|23335.83|23215.83|23343.14|23223.14|23343.14|23223.14|23335.83|23215.83|10
1637135200000|2021-11-17 07:46:40|23344.41|23224.41|23371.64|23251.64|23371.64|23251.64|23344.41|23224.41|10
1637135210000|2021-11-17 07:46:50|23373.69|23253.69|23381.74|23261.74|23383.72|23263.72|23373.69|23253.69|10
1637135220000|2021-11-17 07:47:00|23382.04|23262.04|23379.01|23259.01|23382.62|23262.62|23379.01|23259.01|10
1637135230000|2021-11-17 07:47:10|23378.74|23258.74|23370.13|23250.13|23378.74|23258.74|23369.58|23249.58|10
1637135240000|2021-11-17 07:47:20|23369.45|23249.45|23369.59|23249.59|23369.81|23249.81|23368.3|23248.3|10
1637135250000|2021-11-17 07:47:30|23369.52|23249.52|23373.04|23253.04|23373.04|23253.04|23367.66|23247.66|10
1637135260000|2021-11-17 07:47:40|23374.12|23254.12|23375.78|23255.78|23375.78|23255.78|23374.12|23254.12|10
1637135270000|2021-11-17 07:47:50|23376.34|23256.34|23378.62|23258.62|23379.41|23259.41|23376.34|23256.34|10
1637135280000|2021-11-17 07:48:00|23378.39|23258.39|23380.07|23260.07|23381.55|23261.55|23378.35|23258.35|10
1637135290000|2021-11-17 07:48:10|23379.89|23259.89|23380.48|23260.48|23381.83|23261.83|23379.89|23259.89|9
1637135300000|2021-11-17 07:48:20|23380.08|23260.08|23376.22|23256.22|23380.12|23260.12|23376.22|23256.22|10
1637135310000|2021-11-17 07:48:30|23376.07|23256.07|23380.58|23260.58|23380.58|23260.58|23374.94|23254.94|10
1637135320000|2021-11-17 07:48:40|23380.8|23260.8|23383.4|23263.4|23383.4|23263.4|23380.8|23260.8|8
1637135330000|2021-11-17 07:48:50|23384|23264|23386.97|23266.97|23386.97|23266.97|23383.55|23263.55|9
1637135340000|2021-11-17 07:49:00|23386.7|23266.7|23386.05|23266.05|23387.71|23267.71|23385.93|23265.93|10
1637135350000|2021-11-17 07:49:10|23386.17|23266.17|23388.29|23268.29|23388.29|23268.29|23385.61|23265.61|9
1637135360000|2021-11-17 07:49:20|23389.2|23269.2|23391.23|23271.23|23391.23|23271.23|23389.2|23269.2|10
1637135370000|2021-11-17 07:49:30|23390.85|23270.85|23402.55|23282.55|23402.55|23282.55|23390.8|23270.8|10
1637135380000|2021-11-17 07:49:40|23405.06|23285.06|23403.46|23283.46|23407.18|23287.18|23403.46|23283.46|10
1637135390000|2021-11-17 07:49:50|23402.94|23282.94|23404.67|23284.67|23405.55|23285.55|23401.67|23281.67|10
1637135400000|2021-11-17 07:50:00|23404.74|23284.74|23403.62|23283.62|23404.74|23284.74|23403.21|23283.21|9
1637135410000|2021-11-17 07:50:10|23403.67|23283.67|23405.35|23285.35|23407.27|23287.27|23403.67|23283.67|10
1637135420000|2021-11-17 07:50:20|23403.78|23283.78|23397.5|23277.5|23403.78|23283.78|23397.5|23277.5|10
1637135430000|2021-11-17 07:50:30|23396.88|23276.88|23385.58|23265.58|23396.88|23276.88|23385.58|23265.58|10
1637135440000|2021-11-17 07:50:40|23384.9|23264.9|23374.54|23254.54|23385.44|23265.44|23374.54|23254.54|10
1637135450000|2021-11-17 07:50:50|23375.24|23255.24|23371.55|23251.55|23375.24|23255.24|23371.03|23251.03|10
1637135460000|2021-11-17 07:51:00|23371.75|23251.75|23373.27|23253.27|23373.27|23253.27|23371.15|23251.15|10
1637135470000|2021-11-17 07:51:10|23373.56|23253.56|23376.62|23256.62|23376.62|23256.62|23373.56|23253.56|10
1637135480000|2021-11-17 07:51:20|23376.12|23256.12|23373.49|23253.49|23376.29|23256.29|23372.81|23252.81|10
1637135490000|2021-11-17 07:51:30|23373.56|23253.56|23379.87|23259.87|23380.12|23260.12|23373.51|23253.51|10
1637135500000|2021-11-17 07:51:40|23379.91|23259.91|23383.66|23263.66|23385.06|23265.06|23379.91|23259.91|10
1637135510000|2021-11-17 07:51:50|23384.21|23264.21|23394.39|23274.39|23394.39|23274.39|23384.21|23264.21|10
1637135520000|2021-11-17 07:52:00|23394.29|23274.29|23393.07|23273.07|23396.28|23276.28|23393.07|23273.07|10
1637135530000|2021-11-17 07:52:10|23392.09|23272.09|23388.46|23268.46|23392.09|23272.09|23388.46|23268.46|9
1637135540000|2021-11-17 07:52:20|23388.4|23268.4|23387.06|23267.06|23388.6|23268.6|23386.82|23266.82|10
1637135550000|2021-11-17 07:52:30|23386.63|23266.63|23391.73|23271.73|23392.42|23272.42|23386.63|23266.63|10
1637135560000|2021-11-17 07:52:40|23391.86|23271.86|23396.09|23276.09|23396.09|23276.09|23391.86|23271.86|10
1637135570000|2021-11-17 07:52:50|23396.45|23276.45|23396.72|23276.72|23396.73|23276.73|23395.42|23275.42|9
1637135580000|2021-11-17 07:53:00|23398.18|23278.18|23395.11|23275.11|23398.9|23278.9|23395.11|23275.11|10
1637135590000|2021-11-17 07:53:10|23393.99|23273.99|23392.39|23272.39|23393.99|23273.99|23392.16|23272.16|10
1637135600000|2021-11-17 07:53:20|23393.02|23273.02|23391.05|23271.05|23393.32|23273.32|23391.05|23271.05|10
1637135610000|2021-11-17 07:53:30|23390.78|23270.78|23392.98|23272.98|23393.61|23273.61|23390.78|23270.78|9
1637135620000|2021-11-17 07:53:40|23392.78|23272.78|23395.62|23275.62|23397.28|23277.28|23392.78|23272.78|10
1637135630000|2021-11-17 07:53:50|23394.49|23274.49|23390.71|23270.71|23394.49|23274.49|23390.71|23270.71|10
1637135640000|2021-11-17 07:54:00|23390.1|23270.1|23383.4|23263.4|23390.1|23270.1|23383.4|23263.4|10
1637135650000|2021-11-17 07:54:10|23384.01|23264.01|23380.59|23260.59|23384.01|23264.01|23379.03|23259.03|10
1637135660000|2021-11-17 07:54:20|23379.04|23259.04|23376.01|23256.01|23379.04|23259.04|23375.05|23255.05|10
1637135670000|2021-11-17 07:54:30|23376.07|23256.07|23376.72|23256.72|23377.55|23257.55|23376.07|23256.07|9
1637135680000|2021-11-17 07:54:40|23376.62|23256.62|23370.85|23250.85|23376.62|23256.62|23370.85|23250.85|10
1637135690000|2021-11-17 07:54:50|23371.17|23251.17|23364.08|23244.08|23371.17|23251.17|23364.08|23244.08|10
1637135700000|2021-11-17 07:55:00|23364.23|23244.23|23357.7|23237.7|23364.23|23244.23|23357.7|23237.7|10
1637135710000|2021-11-17 07:55:10|23355.68|23235.68|23345.95|23225.95|23355.68|23235.68|23345.95|23225.95|10
1637135720000|2021-11-17 07:55:20|23341.99|23221.99|23332.55|23212.55|23341.99|23221.99|23332.55|23212.55|10
1637135730000|2021-11-17 07:55:30|23332.63|23212.63|23331.29|23211.29|23332.63|23212.63|23331.14|23211.14|10
1637135740000|2021-11-17 07:55:40|23331.3|23211.3|23329.57|23209.57|23332.34|23212.34|23328.95|23208.95|10
1637135750000|2021-11-17 07:55:50|23329.49|23209.49|23325.84|23205.84|23329.49|23209.49|23325.84|23205.84|10
1637135760000|2021-11-17 07:56:00|23323.48|23203.48|23320.46|23200.46|23323.48|23203.48|23320.28|23200.28|10
1637135770000|2021-11-17 07:56:10|23319.69|23199.69|23319.97|23199.97|23320.96|23200.96|23319.67|23199.67|10
1637135780000|2021-11-17 07:56:20|23320.6|23200.6|23305.94|23185.94|23320.87|23200.87|23305.94|23185.94|10
1637135790000|2021-11-17 07:56:30|23306.14|23186.14|23299.64|23179.64|23306.14|23186.14|23299.64|23179.64|10
1637135800000|2021-11-17 07:56:40|23298.35|23178.35|23295.92|23175.92|23299.93|23179.93|23295.92|23175.92|10
1637135810000|2021-11-17 07:56:50|23295.71|23175.71|23293.71|23173.71|23295.71|23175.71|23293|23173|10
1637135820000|2021-11-17 07:57:00|23293.4|23173.4|23288.41|23168.41|23293.4|23173.4|23288.11|23168.11|10
1637135830000|2021-11-17 07:57:10|23288.45|23168.45|23288.91|23168.91|23288.91|23168.91|23285.26|23165.26|10
1637135840000|2021-11-17 07:57:20|23289.22|23169.22|23287.19|23167.19|23289.71|23169.71|23286.06|23166.06|10
1637135850000|2021-11-17 07:57:30|23287.65|23167.65|23289.23|23169.23|23289.23|23169.23|23287.65|23167.65|10
1637135860000|2021-11-17 07:57:40|23288.13|23168.13|23286.86|23166.86|23288.23|23168.23|23286.86|23166.86|8
1637135870000|2021-11-17 07:57:50|23287.51|23167.51|23282.42|23162.42|23288.29|23168.29|23282.03|23162.03|10
1637135880000|2021-11-17 07:58:00|23281.78|23161.78|23276.91|23156.91|23282.07|23162.07|23276.91|23156.91|10
1637135890000|2021-11-17 07:58:10|23276.68|23156.68|23272.54|23152.54|23276.99|23156.99|23272.54|23152.54|10
1637135900000|2021-11-17 07:58:20|23272.43|23152.43|23265.2|23145.2|23272.43|23152.43|23264.36|23144.36|10
1637135910000|2021-11-17 07:58:30|23265.07|23145.07|23258.99|23138.99|23265.34|23145.34|23257.95|23137.95|10
1637135920000|2021-11-17 07:58:40|23260.52|23140.52|23256.94|23136.94|23260.52|23140.52|23256.94|23136.94|10
1637135930000|2021-11-17 07:58:50|23256.23|23136.23|23245.02|23125.02|23256.23|23136.23|23245.02|23125.02|10
1637135940000|2021-11-17 07:59:00|23244.49|23124.49|23243.33|23123.33|23244.92|23124.92|23242.73|23122.73|10
1637135950000|2021-11-17 07:59:10|23244.32|23124.32|23250.7|23130.7|23250.7|23130.7|23242.47|23122.47|10
1637135960000|2021-11-17 07:59:20|23252.19|23132.19|23253.2|23133.2|23253.2|23133.2|23252.03|23132.03|6
1637135970000|2021-11-17 07:59:30|23253|23133|23248.33|23128.33|23254.18|23134.18|23247.42|23127.42|10
1637135980000|2021-11-17 07:59:40|23248.38|23128.38|23249.66|23129.66|23249.66|23129.66|23247.19|23127.19|9
1637135990000|2021-11-17 07:59:50|23249.08|23129.08|23247.12|23127.12|23249.08|23129.08|23247.12|23127.12|9
1637136000000|2021-11-17 08:00:00|23246.95|23126.95|23245.94|23125.94|23246.95|23126.95|23244.97|23124.97|10
1637136010000|2021-11-17 08:00:10|23245.71|23125.71|23242.96|23122.96|23245.71|23125.71|23241.52|23121.52|9
1637136020000|2021-11-17 08:00:20|23241.15|23121.15|23241.31|23121.31|23242.1|23122.1|23240.94|23120.94|10
1637136030000|2021-11-17 08:00:30|23241.55|23121.55|23242.14|23122.14|23242.5|23122.5|23241.34|23121.34|9
1637136040000|2021-11-17 08:00:40|23243.53|23123.53|23248.01|23128.01|23248.01|23128.01|23243.53|23123.53|10
1637136050000|2021-11-17 08:00:50|23249.59|23129.59|23252.38|23132.38|23252.38|23132.38|23249.59|23129.59|10
1637136060000|2021-11-17 08:01:00|23253.38|23133.38|23253.36|23133.36|23255.52|23135.52|23253.36|23133.36|10
1637136070000|2021-11-17 08:01:10|23251.29|23131.29|23250.96|23130.96|23253.38|23133.38|23250.96|23130.96|10
1637136080000|2021-11-17 08:01:20|23253.08|23133.08|23246.16|23126.16|23253.08|23133.08|23241.58|23121.58|10
1637136090000|2021-11-17 08:01:30|23246.11|23126.11|23236.18|23116.18|23246.11|23126.11|23236.18|23116.18|9
1637136100000|2021-11-17 08:01:40|23235.99|23115.99|23229.79|23109.79|23235.99|23115.99|23229.76|23109.76|10
1637136110000|2021-11-17 08:01:50|23227.82|23107.82|23218.38|23098.38|23227.82|23107.82|23218.38|23098.38|10
1637136120000|2021-11-17 08:02:00|23212.01|23092.01|23210.5|23090.5|23212.85|23092.85|23210.5|23090.5|10
1637136130000|2021-11-17 08:02:10|23211.89|23091.89|23203.16|23083.16|23211.89|23091.89|23203.16|23083.16|9
1637136140000|2021-11-17 08:02:20|23203.63|23083.63|23204.22|23084.22|23204.22|23084.22|23201.69|23081.69|10
1637136150000|2021-11-17 08:02:30|23204.79|23084.79|23206.05|23086.05|23206.05|23086.05|23204.64|23084.64|10
1637136160000|2021-11-17 08:02:40|23206.94|23086.94|23208.93|23088.93|23209.01|23089.01|23205.2|23085.2|10
1637136170000|2021-11-17 08:02:50|23209.89|23089.89|23211.62|23091.62|23212.04|23092.04|23209.89|23089.89|10
1637136180000|2021-11-17 08:03:00|23211.99|23091.99|23209.08|23089.08|23213.12|23093.12|23208.94|23088.94|10
1637136190000|2021-11-17 08:03:10|23208.78|23088.78|23215.17|23095.17|23215.17|23095.17|23208.78|23088.78|10
1637136200000|2021-11-17 08:03:20|23215.9|23095.9|23223.1|23103.1|23223.37|23103.37|23215.9|23095.9|10
1637136210000|2021-11-17 08:03:30|23223.95|23103.95|23241.12|23121.12|23241.12|23121.12|23223.95|23103.95|10
1637136220000|2021-11-17 08:03:40|23245.47|23125.47|23249.53|23129.53|23249.53|23129.53|23244.72|23124.72|10
1637136230000|2021-11-17 08:03:50|23248.71|23128.71|23249.74|23129.74|23251.32|23131.32|23248.56|23128.56|10
1637136240000|2021-11-17 08:04:00|23251.47|23131.47|23254.68|23134.68|23254.75|23134.75|23251.47|23131.47|10
1637136250000|2021-11-17 08:04:10|23255.36|23135.36|23256.29|23136.29|23258.03|23138.03|23255.07|23135.07|10
1637136260000|2021-11-17 08:04:20|23255.92|23135.92|23247.23|23127.23|23255.92|23135.92|23247.07|23127.07|10
1637136270000|2021-11-17 08:04:30|23246.03|23126.03|23247.84|23127.84|23247.98|23127.98|23246.03|23126.03|9
1637136280000|2021-11-17 08:04:40|23248.77|23128.77|23250.66|23130.66|23250.66|23130.66|23248.16|23128.16|7
1637136290000|2021-11-17 08:04:50|23252.16|23132.16|23256.15|23136.15|23256.15|23136.15|23252.16|23132.16|10
1637136300000|2021-11-17 08:05:00|23257.04|23137.04|23257.46|23137.46|23257.95|23137.95|23256.97|23136.97|10
1637136310000|2021-11-17 08:05:10|23258.77|23138.77|23265.47|23145.47|23265.47|23145.47|23258.77|23138.77|10
1637136320000|2021-11-17 08:05:20|23267.04|23147.04|23269.62|23149.62|23269.62|23149.62|23266.06|23146.06|10
1637136330000|2021-11-17 08:05:30|23269.78|23149.78|23282.18|23162.18|23282.24|23162.24|23269.78|23149.78|10
1637136340000|2021-11-17 08:05:40|23281.72|23161.72|23285.91|23165.91|23287.45|23167.45|23280|23160|10
1637136350000|2021-11-17 08:05:50|23285.45|23165.45|23284.16|23164.16|23285.92|23165.92|23284.16|23164.16|10
1637136360000|2021-11-17 08:06:00|23284.84|23164.84|23281.84|23161.84|23285.11|23165.11|23281.07|23161.07|10
1637136370000|2021-11-17 08:06:10|23280.94|23160.94|23277.56|23157.56|23280.94|23160.94|23277.43|23157.43|9
1637136380000|2021-11-17 08:06:20|23277.9|23157.9|23281.13|23161.13|23281.13|23161.13|23277.78|23157.78|9
1637136390000|2021-11-17 08:06:30|23282.26|23162.26|23286.94|23166.94|23287.67|23167.67|23282.26|23162.26|10
1637136400000|2021-11-17 08:06:40|23287.47|23167.47|23288.31|23168.31|23289.48|23169.48|23287.47|23167.47|10
1637136410000|2021-11-17 08:06:50|23288.38|23168.38|23289.16|23169.16|23290.12|23170.12|23288.17|23168.17|10
1637136420000|2021-11-17 08:07:00|23289.14|23169.14|23288.26|23168.26|23289.14|23169.14|23287.77|23167.77|9
1637136430000|2021-11-17 08:07:10|23289.56|23169.56|23289.39|23169.39|23290.37|23170.37|23289.05|23169.05|10
1637136440000|2021-11-17 08:07:20|23289.24|23169.24|23289.91|23169.91|23291.07|23171.07|23288.81|23168.81|10
1637136450000|2021-11-17 08:07:30|23289.38|23169.38|23284.27|23164.27|23289.38|23169.38|23283.95|23163.95|10
1637136460000|2021-11-17 08:07:40|23283.75|23163.75|23283.36|23163.36|23284.57|23164.57|23283.36|23163.36|10
1637136470000|2021-11-17 08:07:50|23283.98|23163.98|23290.02|23170.02|23290.02|23170.02|23283.98|23163.98|10
1637136480000|2021-11-17 08:08:00|23290.55|23170.55|23289.69|23169.69|23291.5|23171.5|23289.69|23169.69|10
1637136490000|2021-11-17 08:08:10|23289.58|23169.58|23289.81|23169.81|23290.95|23170.95|23289.39|23169.39|9
1637136500000|2021-11-17 08:08:20|23289.2|23169.2|23286.47|23166.47|23289.2|23169.2|23286.47|23166.47|9
1637136510000|2021-11-17 08:08:30|23285.11|23165.11|23276.98|23156.98|23285.11|23165.11|23276.98|23156.98|10
1637136520000|2021-11-17 08:08:40|23276.52|23156.52|23274.75|23154.75|23276.58|23156.58|23274.75|23154.75|10
1637136530000|2021-11-17 08:08:50|23274.29|23154.29|23274.42|23154.42|23274.42|23154.42|23273.42|23153.42|10
1637136540000|2021-11-17 08:09:00|23273.76|23153.76|23272.03|23152.03|23273.76|23153.76|23271.46|23151.46|10
1637136550000|2021-11-17 08:09:10|23271.83|23151.83|23267.08|23147.08|23271.83|23151.83|23267.08|23147.08|10
1637136560000|2021-11-17 08:09:20|23267.01|23147.01|23259.98|23139.98|23267.01|23147.01|23259.98|23139.98|10
1637136570000|2021-11-17 08:09:30|23258.69|23138.69|23253.92|23133.92|23258.69|23138.69|23253.67|23133.67|10
1637136580000|2021-11-17 08:09:40|23253.85|23133.85|23252.82|23132.82|23253.85|23133.85|23252.39|23132.39|9
1637136590000|2021-11-17 08:09:50|23252.71|23132.71|23250.89|23130.89|23252.71|23132.71|23249.85|23129.85|10
1637136600000|2021-11-17 08:10:00|23250.47|23130.47|23240.22|23120.22|23250.47|23130.47|23240.22|23120.22|9
1637136610000|2021-11-17 08:10:10|23241.23|23121.23|23236.94|23116.94|23241.23|23121.23|23236.94|23116.94|10
1637136620000|2021-11-17 08:10:20|23236.58|23116.58|23229.05|23109.05|23236.58|23116.58|23229.05|23109.05|10
1637136630000|2021-11-17 08:10:30|23228|23108|23228.81|23108.81|23228.81|23108.81|23227.06|23107.06|10
1637136640000|2021-11-17 08:10:40|23228.87|23108.87|23223.83|23103.83|23228.87|23108.87|23223.83|23103.83|10
1637136650000|2021-11-17 08:10:50|23223.74|23103.74|23222.88|23102.88|23225.49|23105.49|23222.88|23102.88|9
1637136660000|2021-11-17 08:11:00|23222.95|23102.95|23220.93|23100.93|23222.95|23102.95|23220.93|23100.93|10
1637136670000|2021-11-17 08:11:10|23221.19|23101.19|23217.66|23097.66|23221.19|23101.19|23217.66|23097.66|9
1637136680000|2021-11-17 08:11:20|23219.16|23099.16|23223.33|23103.33|23223.57|23103.57|23219.16|23099.16|10
1637136690000|2021-11-17 08:11:30|23223.91|23103.91|23217.63|23097.63|23224.51|23104.51|23217.04|23097.04|10
1637136700000|2021-11-17 08:11:40|23215.78|23095.78|23217.16|23097.16|23217.84|23097.84|23215.78|23095.78|10
1637136710000|2021-11-17 08:11:50|23217.4|23097.4|23224.1|23104.1|23224.1|23104.1|23217.4|23097.4|9
1637136720000|2021-11-17 08:12:00|23224.93|23104.93|23227.89|23107.89|23230.47|23110.47|23224.93|23104.93|9
1637136730000|2021-11-17 08:12:10|23228.2|23108.2|23231.84|23111.84|23231.84|23111.84|23227.47|23107.47|10
1637136740000|2021-11-17 08:12:20|23232.24|23112.24|23237.35|23117.35|23237.35|23117.35|23231.62|23111.62|10
1637136750000|2021-11-17 08:12:30|23238.05|23118.05|23240.25|23120.25|23240.33|23120.33|23238|23118|10
1637136760000|2021-11-17 08:12:40|23240.66|23120.66|23242.55|23122.55|23243.32|23123.32|23240.63|23120.63|10
1637136770000|2021-11-17 08:12:50|23244.49|23124.49|23248|23128|23248|23128|23244.49|23124.49|10
1637136780000|2021-11-17 08:13:00|23248.85|23128.85|23245.67|23125.67|23248.85|23128.85|23245.67|23125.67|10
1637136790000|2021-11-17 08:13:10|23245.75|23125.75|23247.67|23127.67|23247.67|23127.67|23245.64|23125.64|10
1637136800000|2021-11-17 08:13:20|23247.79|23127.79|23245.68|23125.68|23247.79|23127.79|23245.68|23125.68|9
1637136810000|2021-11-17 08:13:30|23245.22|23125.22|23253.27|23133.27|23253.27|23133.27|23245.22|23125.22|10
1637136820000|2021-11-17 08:13:40|23256.16|23136.16|23267.41|23147.41|23267.41|23147.41|23256.16|23136.16|10
1637136830000|2021-11-17 08:13:50|23267.15|23147.15|23268.24|23148.24|23268.24|23148.24|23266.39|23146.39|10
1637136840000|2021-11-17 08:14:00|23268.59|23148.59|23272.55|23152.55|23272.55|23152.55|23266.49|23146.49|10
1637136850000|2021-11-17 08:14:10|23273.1|23153.1|23276.63|23156.63|23276.65|23156.65|23273.1|23153.1|10
1637136860000|2021-11-17 08:14:20|23277.75|23157.75|23276.89|23156.89|23277.94|23157.94|23276.48|23156.48|8
1637136870000|2021-11-17 08:14:30|23276|23156|23275.94|23155.94|23276.58|23156.58|23275.94|23155.94|9
1637136880000|2021-11-17 08:14:40|23275.97|23155.97|23277.09|23157.09|23277.21|23157.21|23275.58|23155.58|8
1637136890000|2021-11-17 08:14:50|23276.51|23156.51|23274.68|23154.68|23276.55|23156.55|23274.45|23154.45|10
1637136900000|2021-11-17 08:15:00|23274.49|23154.49|23273.66|23153.66|23274.88|23154.88|23273.42|23153.42|10
1637136910000|2021-11-17 08:15:10|23273.13|23153.13|23270.62|23150.62|23273.34|23153.34|23270.11|23150.11|10
1637136920000|2021-11-17 08:15:20|23270.32|23150.32|23264.83|23144.83|23270.32|23150.32|23264.83|23144.83|10
1637136930000|2021-11-17 08:15:30|23263.76|23143.76|23262.29|23142.29|23263.76|23143.76|23260.12|23140.12|8
1637136940000|2021-11-17 08:15:40|23262.76|23142.76|23266.52|23146.52|23266.52|23146.52|23262.76|23142.76|9
1637136950000|2021-11-17 08:15:50|23270.21|23150.21|23276.19|23156.19|23276.37|23156.37|23270.21|23150.21|10
1637136960000|2021-11-17 08:16:00|23277.42|23157.42|23283.39|23163.39|23283.39|23163.39|23277.42|23157.42|10
1637136970000|2021-11-17 08:16:10|23284.93|23164.93|23292.77|23172.77|23292.77|23172.77|23284.93|23164.93|10
1637136980000|2021-11-17 08:16:20|23292.85|23172.85|23292.87|23172.87|23293.32|23173.32|23291.82|23171.82|8
1637136990000|2021-11-17 08:16:30|23294.26|23174.26|23305.13|23185.13|23305.13|23185.13|23294.26|23174.26|10
1637137000000|2021-11-17 08:16:40|23305.33|23185.33|23307.33|23187.33|23307.33|23187.33|23304.87|23184.87|10
1637137010000|2021-11-17 08:16:50|23307.64|23187.64|23312.73|23192.73|23312.73|23192.73|23307.53|23187.53|10
1637137020000|2021-11-17 08:17:00|23312.2|23192.2|23308.91|23188.91|23312.2|23192.2|23308.04|23188.04|10
1637137030000|2021-11-17 08:17:10|23308.59|23188.59|23307.26|23187.26|23309.78|23189.78|23307.22|23187.22|10
1637137040000|2021-11-17 08:17:20|23306.66|23186.66|23301.25|23181.25|23306.66|23186.66|23301.25|23181.25|10
1637137050000|2021-11-17 08:17:30|23300.58|23180.58|23299.25|23179.25|23300.58|23180.58|23297.64|23177.64|10
1637137060000|2021-11-17 08:17:40|23299.23|23179.23|23295.77|23175.77|23300.1|23180.1|23295.77|23175.77|10
1637137070000|2021-11-17 08:17:50|23294.59|23174.59|23288.91|23168.91|23294.59|23174.59|23288.13|23168.13|10
1637137080000|2021-11-17 08:18:00|23289.13|23169.13|23276.12|23156.12|23289.13|23169.13|23276.12|23156.12|10
1637137090000|2021-11-17 08:18:10|23278.17|23158.17|23293.19|23173.19|23293.19|23173.19|23278.17|23158.17|10
1637137100000|2021-11-17 08:18:20|23295.49|23175.49|23304.34|23184.34|23304.61|23184.61|23295.49|23175.49|10
1637137110000|2021-11-17 08:18:30|23304.44|23184.44|23312.97|23192.97|23312.97|23192.97|23303.57|23183.57|10
1637137120000|2021-11-17 08:18:40|23314.35|23194.35|23318.72|23198.72|23318.72|23198.72|23314.22|23194.22|10
1637137130000|2021-11-17 08:18:50|23318.33|23198.33|23326.09|23206.09|23326.45|23206.45|23318.33|23198.33|10
1637137140000|2021-11-17 08:19:00|23327.82|23207.82|23329.96|23209.96|23331.85|23211.85|23327.82|23207.82|10
1637137150000|2021-11-17 08:19:10|23330.22|23210.22|23332.75|23212.75|23332.75|23212.75|23329.85|23209.85|10
1637137160000|2021-11-17 08:19:20|23332.34|23212.34|23327.24|23207.24|23332.46|23212.46|23327.24|23207.24|9
1637137170000|2021-11-17 08:19:30|23327.08|23207.08|23328.13|23208.13|23328.13|23208.13|23326.98|23206.98|10
1637137180000|2021-11-17 08:19:40|23328.27|23208.27|23333.14|23213.14|23333.27|23213.27|23328.27|23208.27|10
1637137190000|2021-11-17 08:19:50|23333.18|23213.18|23334.39|23214.39|23334.56|23214.56|23333.18|23213.18|10
1637137200000|2021-11-17 08:20:00|23334.22|23214.22|23334.79|23214.79|23335.12|23215.12|23333.85|23213.85|9
1637137210000|2021-11-17 08:20:10|23334.76|23214.76|23343.69|23223.69|23343.69|23223.69|23333.89|23213.89|10
1637137220000|2021-11-17 08:20:20|23343.54|23223.54|23349.22|23229.22|23349.22|23229.22|23343.54|23223.54|8
1637137230000|2021-11-17 08:20:30|23350.38|23230.38|23354.75|23234.75|23354.75|23234.75|23350.38|23230.38|10
1637137240000|2021-11-17 08:20:40|23354.64|23234.64|23356.59|23236.59|23357.54|23237.54|23354.64|23234.64|10
1637137250000|2021-11-17 08:20:50|23357.48|23237.48|23360.1|23240.1|23360.83|23240.83|23357.48|23237.48|10
1637137260000|2021-11-17 08:21:00|23361.46|23241.46|23365.81|23245.81|23365.94|23245.94|23361.2|23241.2|10
1637137270000|2021-11-17 08:21:10|23365.54|23245.54|23367.46|23247.46|23367.46|23247.46|23365.44|23245.44|10
1637137280000|2021-11-17 08:21:20|23366.82|23246.82|23367.29|23247.29|23367.43|23247.43|23366.5|23246.5|10
1637137290000|2021-11-17 08:21:30|23366.69|23246.69|23367.51|23247.51|23368.81|23248.81|23365.69|23245.69|10
1637137300000|2021-11-17 08:21:40|23367.95|23247.95|23367.02|23247.02|23368.5|23248.5|23365.41|23245.41|10
1637137310000|2021-11-17 08:21:50|23367.08|23247.08|23362.93|23242.93|23367.08|23247.08|23362.76|23242.76|10
1637137320000|2021-11-17 08:22:00|23363.21|23243.21|23366.84|23246.84|23366.84|23246.84|23363.13|23243.13|10
1637137330000|2021-11-17 08:22:10|23367.29|23247.29|23367.41|23247.41|23369.54|23249.54|23367.29|23247.29|9
1637137340000|2021-11-17 08:22:20|23367.52|23247.52|23364.07|23244.07|23367.66|23247.66|23364.07|23244.07|10
1637137350000|2021-11-17 08:22:30|23360.97|23240.97|23362.47|23242.47|23363.01|23243.01|23360.23|23240.23|10
1637137360000|2021-11-17 08:22:40|23362.35|23242.35|23359.74|23239.74|23362.35|23242.35|23359.08|23239.08|10
1637137370000|2021-11-17 08:22:50|23359.48|23239.48|23348.79|23228.79|23359.48|23239.48|23348.79|23228.79|10
1637137380000|2021-11-17 08:23:00|23349.24|23229.24|23339.06|23219.06|23349.24|23229.24|23339.06|23219.06|10
1637137390000|2021-11-17 08:23:10|23338.19|23218.19|23333.92|23213.92|23338.19|23218.19|23333.92|23213.92|10
1637137400000|2021-11-17 08:23:20|23333.23|23213.23|23333.24|23213.24|23333.51|23213.51|23333.03|23213.03|10
1637137410000|2021-11-17 08:23:30|23333.64|23213.64|23333.38|23213.38|23333.7|23213.7|23332.58|23212.58|10
1637137420000|2021-11-17 08:23:40|23333.6|23213.6|23335.31|23215.31|23336.1|23216.1|23333.37|23213.37|10
1637137430000|2021-11-17 08:23:50|23334.84|23214.84|23332.84|23212.84|23336.52|23216.52|23332.84|23212.84|10
1637137440000|2021-11-17 08:24:00|23332.91|23212.91|23333.37|23213.37|23333.51|23213.51|23332.58|23212.58|10
1637137450000|2021-11-17 08:24:10|23332.89|23212.89|23331.79|23211.79|23333.43|23213.43|23331.79|23211.79|9
1637137460000|2021-11-17 08:24:20|23332.86|23212.86|23332.41|23212.41|23333.18|23213.18|23332.41|23212.41|10
1637137470000|2021-11-17 08:24:30|23332.35|23212.35|23329.23|23209.23|23332.35|23212.35|23328.59|23208.59|10
1637137480000|2021-11-17 08:24:40|23329.76|23209.76|23329.04|23209.04|23330|23210|23328.77|23208.77|10
1637137490000|2021-11-17 08:24:50|23329.73|23209.73|23329.98|23209.98|23330.71|23210.71|23328.8|23208.8|10
1637137500000|2021-11-17 08:25:00|23329.5|23209.5|23325.14|23205.14|23329.68|23209.68|23324.71|23204.71|9
1637137510000|2021-11-17 08:25:10|23325.08|23205.08|23322.54|23202.54|23325.08|23205.08|23322.01|23202.01|9
1637137520000|2021-11-17 08:25:20|23321.47|23201.47|23317.66|23197.66|23321.47|23201.47|23317.66|23197.66|10
1637137530000|2021-11-17 08:25:30|23316.35|23196.35|23315.23|23195.23|23316.35|23196.35|23314.35|23194.35|8
1637137540000|2021-11-17 08:25:40|23315.04|23195.04|23311.14|23191.14|23315.04|23195.04|23310.9|23190.9|10
1637137550000|2021-11-17 08:25:50|23310.83|23190.83|23304.44|23184.44|23310.83|23190.83|23304.44|23184.44|10
1637137560000|2021-11-17 08:26:00|23303.98|23183.98|23300.87|23180.87|23303.98|23183.98|23300.87|23180.87|10
1637137570000|2021-11-17 08:26:10|23300.9|23180.9|23293.95|23173.95|23300.9|23180.9|23293.95|23173.95|10
1637137580000|2021-11-17 08:26:20|23290.78|23170.78|23286.72|23166.72|23290.78|23170.78|23286.72|23166.72|10
1637137590000|2021-11-17 08:26:30|23285.15|23165.15|23280.19|23160.19|23285.15|23165.15|23279.73|23159.73|10
1637137600000|2021-11-17 08:26:40|23280.17|23160.17|23279.95|23159.95|23280.38|23160.38|23279.95|23159.95|10
1637137610000|2021-11-17 08:26:50|23279.16|23159.16|23277.93|23157.93|23279.54|23159.54|23277.61|23157.61|9
1637137620000|2021-11-17 08:27:00|23277.53|23157.53|23275.4|23155.4|23277.53|23157.53|23275|23155|10
1637137630000|2021-11-17 08:27:10|23275.03|23155.03|23278.92|23158.92|23278.92|23158.92|23274.88|23154.88|10
1637137640000|2021-11-17 08:27:20|23280.81|23160.81|23281.38|23161.38|23282.01|23162.01|23278.93|23158.93|8
1637137650000|2021-11-17 08:27:30|23281.99|23161.99|23285.38|23165.38|23285.38|23165.38|23281.87|23161.87|10
1637137660000|2021-11-17 08:27:40|23285.65|23165.65|23287.1|23167.1|23287.1|23167.1|23285.32|23165.32|10
1637137670000|2021-11-17 08:27:50|23287.53|23167.53|23287.62|23167.62|23288.9|23168.9|23287.48|23167.48|10
1637137680000|2021-11-17 08:28:00|23287.47|23167.47|23285.51|23165.51|23287.47|23167.47|23284.18|23164.18|10
1637137690000|2021-11-17 08:28:10|23286.06|23166.06|23279.92|23159.92|23286.32|23166.32|23279.92|23159.92|10
1637137700000|2021-11-17 08:28:20|23279.35|23159.35|23277.3|23157.3|23279.35|23159.35|23277.18|23157.18|10
1637137710000|2021-11-17 08:28:30|23277.78|23157.78|23275.39|23155.39|23277.78|23157.78|23275.39|23155.39|10
1637137720000|2021-11-17 08:28:40|23275.12|23155.12|23275.4|23155.4|23275.99|23155.99|23274.88|23154.88|10
1637137730000|2021-11-17 08:28:50|23276.55|23156.55|23274.84|23154.84|23276.55|23156.55|23274.66|23154.66|10
1637137740000|2021-11-17 08:29:00|23274.58|23154.58|23267.8|23147.8|23274.58|23154.58|23267.56|23147.56|10
1637137750000|2021-11-17 08:29:10|23268.46|23148.46|23264.35|23144.35|23268.46|23148.46|23264.35|23144.35|10
1637137760000|2021-11-17 08:29:20|23263.85|23143.85|23261.16|23141.16|23264.05|23144.05|23261.12|23141.12|10
1637137770000|2021-11-17 08:29:30|23261.14|23141.14|23259.32|23139.32|23261.14|23141.14|23259.32|23139.32|9
1637137780000|2021-11-17 08:29:40|23257.14|23137.14|23255.81|23135.81|23257.45|23137.45|23255.38|23135.38|10
1637137790000|2021-11-17 08:29:50|23256.46|23136.46|23257.36|23137.36|23257.69|23137.69|23256.46|23136.46|10
1637137800000|2021-11-17 08:30:00|23256.8|23136.8|23260.05|23140.05|23260.46|23140.46|23256.8|23136.8|10
1637137810000|2021-11-17 08:30:10|23260.09|23140.09|23255.81|23135.81|23260.8|23140.8|23255.81|23135.81|10
1637137820000|2021-11-17 08:30:20|23255.45|23135.45|23247.19|23127.19|23255.45|23135.45|23246.92|23126.92|10
1637137830000|2021-11-17 08:30:30|23246.25|23126.25|23236.88|23116.88|23246.25|23126.25|23236.88|23116.88|10
1637137840000|2021-11-17 08:30:40|23235.63|23115.63|23230.61|23110.61|23235.63|23115.63|23230.61|23110.61|10
1637137850000|2021-11-17 08:30:50|23230.32|23110.32|23224.85|23104.85|23230.32|23110.32|23224.85|23104.85|10
1637137860000|2021-11-17 08:31:00|23225.18|23105.18|23221.43|23101.43|23225.18|23105.18|23220.33|23100.33|10
1637137870000|2021-11-17 08:31:10|23220.75|23100.75|23216.76|23096.76|23220.75|23100.75|23216.76|23096.76|10
1637137880000|2021-11-17 08:31:20|23216.78|23096.78|23216.96|23096.96|23217.19|23097.19|23216.56|23096.56|9
1637137890000|2021-11-17 08:31:30|23216.95|23096.95|23215.45|23095.45|23217.63|23097.63|23215.45|23095.45|10
1637137900000|2021-11-17 08:31:40|23215.27|23095.27|23216.44|23096.44|23216.44|23096.44|23213.99|23093.99|10
1637137910000|2021-11-17 08:31:50|23216.63|23096.63|23220.47|23100.47|23220.47|23100.47|23216.63|23096.63|10
1637137920000|2021-11-17 08:32:00|23220.27|23100.27|23226.56|23106.56|23226.56|23106.56|23220.27|23100.27|10
1637137930000|2021-11-17 08:32:10|23226.76|23106.76|23224.49|23104.49|23226.76|23106.76|23224.49|23104.49|9
1637137940000|2021-11-17 08:32:20|23224.1|23104.1|23221.79|23101.79|23224.1|23104.1|23220.98|23100.98|10
1637137950000|2021-11-17 08:32:30|23221.72|23101.72|23216.75|23096.75|23222.57|23102.57|23216.75|23096.75|10
1637137960000|2021-11-17 08:32:40|23216.7|23096.7|23210.24|23090.24|23216.7|23096.7|23210.24|23090.24|8
1637137970000|2021-11-17 08:32:50|23210.07|23090.07|23206.11|23086.11|23210.07|23090.07|23206.11|23086.11|10
1637137980000|2021-11-17 08:33:00|23206.17|23086.17|23205.39|23085.39|23206.65|23086.65|23205.39|23085.39|10
1637137990000|2021-11-17 08:33:10|23205.06|23085.06|23203.85|23083.85|23205.06|23085.06|23203.85|23083.85|10
1637138000000|2021-11-17 08:33:20|23203.75|23083.75|23203.53|23083.53|23204.08|23084.08|23203.06|23083.06|8
1637138010000|2021-11-17 08:33:30|23204.34|23084.34|23206.7|23086.7|23206.7|23086.7|23203.97|23083.97|9
1637138020000|2021-11-17 08:33:40|23206.43|23086.43|23211.67|23091.67|23212.01|23092.01|23206.43|23086.43|10
1637138030000|2021-11-17 08:33:50|23212.29|23092.29|23210.47|23090.47|23212.48|23092.48|23210.2|23090.2|10
1637138040000|2021-11-17 08:34:00|23209.74|23089.74|23211.49|23091.49|23212.53|23092.53|23209.74|23089.74|10
1637138050000|2021-11-17 08:34:10|23211.07|23091.07|23211.03|23091.03|23211.91|23091.91|23210.78|23090.78|10
1637138060000|2021-11-17 08:34:20|23210.98|23090.98|23210.57|23090.57|23211.03|23091.03|23210.13|23090.13|10
1637138070000|2021-11-17 08:34:30|23210.54|23090.54|23209.69|23089.69|23210.54|23090.54|23209.42|23089.42|10
1637138080000|2021-11-17 08:34:40|23209.23|23089.23|23212.29|23092.29|23212.4|23092.4|23209.23|23089.23|9
1637138090000|2021-11-17 08:34:50|23212.75|23092.75|23217.79|23097.79|23217.79|23097.79|23212.75|23092.75|10
1637138100000|2021-11-17 08:35:00|23218.65|23098.65|23217.98|23097.98|23219.29|23099.29|23217.76|23097.76|10
1637138110000|2021-11-17 08:35:10|23219.35|23099.35|23222.69|23102.69|23223.44|23103.44|23219.35|23099.35|10
1637138120000|2021-11-17 08:35:20|23222.64|23102.64|23224.37|23104.37|23224.62|23104.62|23222.48|23102.48|10
1637138130000|2021-11-17 08:35:30|23224.38|23104.38|23229.51|23109.51|23229.51|23109.51|23223.57|23103.57|10
1637138140000|2021-11-17 08:35:40|23229.56|23109.56|23234.26|23114.26|23234.26|23114.26|23229.56|23109.56|10
1637138150000|2021-11-17 08:35:50|23234.48|23114.48|23245.69|23125.69|23245.69|23125.69|23234.48|23114.48|10
1637138160000|2021-11-17 08:36:00|23245.44|23125.44|23255.98|23135.98|23255.98|23135.98|23245.44|23125.44|10
1637138170000|2021-11-17 08:36:10|23256.1|23136.1|23259.24|23139.24|23259.24|23139.24|23256.1|23136.1|10
1637138180000|2021-11-17 08:36:20|23260.94|23140.94|23268.86|23148.86|23268.86|23148.86|23260.94|23140.94|10
1637138190000|2021-11-17 08:36:30|23268.9|23148.9|23272.29|23152.29|23272.51|23152.51|23268.9|23148.9|10
1637138200000|2021-11-17 08:36:40|23272.52|23152.52|23271.41|23151.41|23272.72|23152.72|23269.93|23149.93|10
1637138210000|2021-11-17 08:36:50|23270.49|23150.49|23270.71|23150.71|23271.86|23151.86|23270.49|23150.49|10
1637138220000|2021-11-17 08:37:00|23270.38|23150.38|23272.88|23152.88|23273|23153|23270.16|23150.16|10
1637138230000|2021-11-17 08:37:10|23272.67|23152.67|23275.01|23155.01|23275.01|23155.01|23272.67|23152.67|9
1637138240000|2021-11-17 08:37:20|23275.88|23155.88|23280.41|23160.41|23280.41|23160.41|23275.88|23155.88|8
1637138250000|2021-11-17 08:37:30|23280.47|23160.47|23279.6|23159.6|23281.41|23161.41|23279.5|23159.5|10
1637138260000|2021-11-17 08:37:40|23280.17|23160.17|23283.33|23163.33|23284.13|23164.13|23280.17|23160.17|9
1637138270000|2021-11-17 08:37:50|23282.72|23162.72|23279.11|23159.11|23282.72|23162.72|23278.72|23158.72|10
1637138280000|2021-11-17 08:38:00|23278.54|23158.54|23273.97|23153.97|23279.04|23159.04|23273.91|23153.91|10
1637138290000|2021-11-17 08:38:10|23273.84|23153.84|23276.35|23156.35|23276.35|23156.35|23273.84|23153.84|10
1637138300000|2021-11-17 08:38:20|23275.88|23155.88|23275.79|23155.79|23278.38|23158.38|23275.79|23155.79|10
1637138310000|2021-11-17 08:38:30|23275.71|23155.71|23275.2|23155.2|23275.73|23155.73|23274.85|23154.85|10
1637138320000|2021-11-17 08:38:40|23275.69|23155.69|23274.95|23154.95|23276.11|23156.11|23274.95|23154.95|9
1637138330000|2021-11-17 08:38:50|23279.45|23159.45|23280.98|23160.98|23281.86|23161.86|23279.36|23159.36|9
1637138340000|2021-11-17 08:39:00|23281.16|23161.16|23288.41|23168.41|23288.64|23168.64|23281.16|23161.16|9
1637138350000|2021-11-17 08:39:10|23288.38|23168.38|23287.39|23167.39|23289.38|23169.38|23287.39|23167.39|10
1637138360000|2021-11-17 08:39:20|23287.98|23167.98|23286.92|23166.92|23289.02|23169.02|23286.74|23166.74|9
1637138370000|2021-11-17 08:39:30|23287.27|23167.27|23287.32|23167.32|23288.08|23168.08|23287.27|23167.27|10
1637138380000|2021-11-17 08:39:40|23288.77|23168.77|23293.72|23173.72|23293.72|23173.72|23288.77|23168.77|9
1637138390000|2021-11-17 08:39:50|23293.51|23173.51|23292.02|23172.02|23293.7|23173.7|23291.85|23171.85|10
1637138400000|2021-11-17 08:40:00|23292.64|23172.64|23297.28|23177.28|23297.28|23177.28|23292.64|23172.64|9
1637138410000|2021-11-17 08:40:10|23296.97|23176.97|23296.78|23176.78|23297.92|23177.92|23295.94|23175.94|9
1637138420000|2021-11-17 08:40:20|23295.74|23175.74|23292.72|23172.72|23295.74|23175.74|23292.72|23172.72|10
1637138430000|2021-11-17 08:40:30|23292.66|23172.66|23293.05|23173.05|23293.79|23173.79|23292.61|23172.61|10
1637138440000|2021-11-17 08:40:40|23292.81|23172.81|23289.11|23169.11|23292.81|23172.81|23289.11|23169.11|9
1637138450000|2021-11-17 08:40:50|23289.03|23169.03|23287.73|23167.73|23289.64|23169.64|23287.73|23167.73|8
1637138460000|2021-11-17 08:41:00|23287.18|23167.18|23280.98|23160.98|23287.18|23167.18|23280.79|23160.79|10
1637138470000|2021-11-17 08:41:10|23279.97|23159.97|23277.08|23157.08|23280.27|23160.27|23277.08|23157.08|10
1637138480000|2021-11-17 08:41:20|23276.68|23156.68|23271.75|23151.75|23277.6|23157.6|23271.75|23151.75|10
1637138490000|2021-11-17 08:41:30|23271.81|23151.81|23269.31|23149.31|23271.81|23151.81|23269.31|23149.31|8
1637138500000|2021-11-17 08:41:40|23268.5|23148.5|23268.28|23148.28|23268.77|23148.77|23267.65|23147.65|9
1637138510000|2021-11-17 08:41:50|23268.24|23148.24|23269.8|23149.8|23269.8|23149.8|23267.1|23147.1|10
1637138520000|2021-11-17 08:42:00|23269.62|23149.62|23271.06|23151.06|23271.06|23151.06|23269.62|23149.62|9
1637138530000|2021-11-17 08:42:10|23271.81|23151.81|23271.13|23151.13|23272.61|23152.61|23271.13|23151.13|8
1637138540000|2021-11-17 08:42:20|23271.28|23151.28|23270.71|23150.71|23271.28|23151.28|23270.37|23150.37|8
1637138550000|2021-11-17 08:42:30|23270.4|23150.4|23267.62|23147.62|23270.4|23150.4|23267.62|23147.62|10
1637138560000|2021-11-17 08:42:40|23267.67|23147.67|23265.86|23145.86|23267.67|23147.67|23265.86|23145.86|9
1637138570000|2021-11-17 08:42:50|23265.85|23145.85|23264.99|23144.99|23266.89|23146.89|23264.99|23144.99|9
1637138580000|2021-11-17 08:43:00|23266.98|23146.98|23267.26|23147.26|23268.22|23148.22|23266.13|23146.13|10
1637138590000|2021-11-17 08:43:10|23266.93|23146.93|23267.92|23147.92|23267.92|23147.92|23265.77|23145.77|10
1637138600000|2021-11-17 08:43:20|23268.27|23148.27|23273.24|23153.24|23273.24|23153.24|23268.27|23148.27|9
1637138610000|2021-11-17 08:43:30|23273.66|23153.66|23276.44|23156.44|23276.44|23156.44|23273.66|23153.66|10
1637138620000|2021-11-17 08:43:40|23276.61|23156.61|23280.86|23160.86|23281.26|23161.26|23276.61|23156.61|10
1637138630000|2021-11-17 08:43:50|23282.18|23162.18|23284.43|23164.43|23284.74|23164.74|23281.1|23161.1|10
1637138640000|2021-11-17 08:44:00|23284.92|23164.92|23292.72|23172.72|23292.72|23172.72|23284.92|23164.92|10
1637138650000|2021-11-17 08:44:10|23292.96|23172.96|23295.31|23175.31|23295.38|23175.38|23292.96|23172.96|10
1637138660000|2021-11-17 08:44:20|23294.71|23174.71|23295.67|23175.67|23296.29|23176.29|23294.71|23174.71|9
1637138670000|2021-11-17 08:44:30|23294.84|23174.84|23294.68|23174.68|23294.9|23174.9|23294.28|23174.28|10
1637138680000|2021-11-17 08:44:40|23294.95|23174.95|23290.67|23170.67|23295.16|23175.16|23290.21|23170.21|9
1637138690000|2021-11-17 08:44:50|23290.23|23170.23|23286.05|23166.05|23290.23|23170.23|23286.05|23166.05|10
1637138700000|2021-11-17 08:45:00|23284.22|23164.22|23282.9|23162.9|23284.89|23164.89|23282.9|23162.9|10
1637138710000|2021-11-17 08:45:10|23281.17|23161.17|23269.3|23149.3|23281.23|23161.23|23269.3|23149.3|10
1637138720000|2021-11-17 08:45:20|23268.38|23148.38|23260.13|23140.13|23268.38|23148.38|23259.6|23139.6|10
1637138730000|2021-11-17 08:45:30|23259.57|23139.57|23259.16|23139.16|23259.67|23139.67|23258.53|23138.53|10
1637138740000|2021-11-17 08:45:40|23260.65|23140.65|23264.02|23144.02|23264.02|23144.02|23259.11|23139.11|10
1637138750000|2021-11-17 08:45:50|23263.96|23143.96|23266.06|23146.06|23266.97|23146.97|23263.93|23143.93|10
1637138760000|2021-11-17 08:46:00|23266.2|23146.2|23271.9|23151.9|23271.9|23151.9|23266.2|23146.2|10
1637138770000|2021-11-17 08:46:10|23271.6|23151.6|23275.21|23155.21|23275.26|23155.26|23271.6|23151.6|9
1637138780000|2021-11-17 08:46:20|23275.88|23155.88|23287.29|23167.29|23287.29|23167.29|23275.88|23155.88|10
1637138790000|2021-11-17 08:46:30|23289.33|23169.33|23295.35|23175.35|23295.35|23175.35|23288.34|23168.34|10
1637138800000|2021-11-17 08:46:40|23294.89|23174.89|23311.04|23191.04|23311.04|23191.04|23294.89|23174.89|10
1637138810000|2021-11-17 08:46:50|23309.53|23189.53|23316.25|23196.25|23317.62|23197.62|23309.53|23189.53|9
1637138820000|2021-11-17 08:47:00|23316.89|23196.89|23334.89|23214.89|23334.89|23214.89|23316.89|23196.89|10
1637138830000|2021-11-17 08:47:10|23334.23|23214.23|23334.7|23214.7|23335.8|23215.8|23334.16|23214.16|9
1637138840000|2021-11-17 08:47:20|23334.92|23214.92|23335.46|23215.46|23335.87|23215.87|23334.01|23214.01|10
1637138850000|2021-11-17 08:47:30|23335.11|23215.11|23337.65|23217.65|23337.65|23217.65|23334.73|23214.73|9
1637138860000|2021-11-17 08:47:40|23337.34|23217.34|23335.06|23215.06|23337.68|23217.68|23335.06|23215.06|10
1637138870000|2021-11-17 08:47:50|23333.6|23213.6|23330.6|23210.6|23333.6|23213.6|23330.6|23210.6|10
1637138880000|2021-11-17 08:48:00|23330.8|23210.8|23329.13|23209.13|23330.92|23210.92|23327.3|23207.3|10
1637138890000|2021-11-17 08:48:10|23327.57|23207.57|23325.5|23205.5|23327.66|23207.66|23325.41|23205.41|10
1637138900000|2021-11-17 08:48:20|23325.31|23205.31|23321.87|23201.87|23325.31|23205.31|23321.61|23201.61|9
1637138910000|2021-11-17 08:48:30|23322.33|23202.33|23321.92|23201.92|23323.27|23203.27|23321.92|23201.92|10
1637138920000|2021-11-17 08:48:40|23322.71|23202.71|23320.44|23200.44|23322.71|23202.71|23320.4|23200.4|10
1637138930000|2021-11-17 08:48:50|23319.48|23199.48|23313.47|23193.47|23319.48|23199.48|23313.47|23193.47|10
1637138940000|2021-11-17 08:49:00|23313.02|23193.02|23313.06|23193.06|23313.25|23193.25|23311.84|23191.84|9
1637138950000|2021-11-17 08:49:10|23314.11|23194.11|23315.11|23195.11|23315.93|23195.93|23313.8|23193.8|10
1637138960000|2021-11-17 08:49:20|23315.51|23195.51|23313.15|23193.15|23315.51|23195.51|23313.15|23193.15|10
1637138970000|2021-11-17 08:49:30|23311.84|23191.84|23302.62|23182.62|23311.84|23191.84|23302.62|23182.62|10
1637138980000|2021-11-17 08:49:40|23302.58|23182.58|23299.01|23179.01|23302.58|23182.58|23299.01|23179.01|10
1637138990000|2021-11-17 08:49:50|23300.13|23180.13|23299.31|23179.31|23300.13|23180.13|23298.25|23178.25|9
1637139000000|2021-11-17 08:50:00|23299.05|23179.05|23297.02|23177.02|23299.05|23179.05|23297.02|23177.02|9
1637139010000|2021-11-17 08:50:10|23297.28|23177.28|23290.52|23170.52|23297.28|23177.28|23290.52|23170.52|10
1637139020000|2021-11-17 08:50:20|23290.45|23170.45|23289.02|23169.02|23290.52|23170.52|23288.48|23168.48|10
1637139030000|2021-11-17 08:50:30|23288.82|23168.82|23283.31|23163.31|23289.08|23169.08|23283.31|23163.31|9
1637139040000|2021-11-17 08:50:40|23282.87|23162.87|23276.91|23156.91|23282.87|23162.87|23276.91|23156.91|10
1637139050000|2021-11-17 08:50:50|23276.68|23156.68|23271.04|23151.04|23276.95|23156.95|23270.42|23150.42|10
1637139060000|2021-11-17 08:51:00|23270.25|23150.25|23264.25|23144.25|23270.25|23150.25|23264.16|23144.16|8
1637139070000|2021-11-17 08:51:10|23263.66|23143.66|23263.36|23143.36|23265.89|23145.89|23263.26|23143.26|10
1637139080000|2021-11-17 08:51:20|23261.83|23141.83|23254.98|23134.98|23261.83|23141.83|23254.98|23134.98|10
1637139090000|2021-11-17 08:51:30|23254.84|23134.84|23242.93|23122.93|23254.84|23134.84|23242.93|23122.93|10
1637139100000|2021-11-17 08:51:40|23242.78|23122.78|23233.5|23113.5|23242.78|23122.78|23233.05|23113.05|10
1637139110000|2021-11-17 08:51:50|23233.84|23113.84|23230.91|23110.91|23234.01|23114.01|23230.91|23110.91|9
1637139120000|2021-11-17 08:52:00|23231.09|23111.09|23237.54|23117.54|23237.54|23117.54|23231.09|23111.09|10
1637139130000|2021-11-17 08:52:10|23237.15|23117.15|23232.56|23112.56|23239.05|23119.05|23232.56|23112.56|9
1637139140000|2021-11-17 08:52:20|23233.05|23113.05|23229.91|23109.91|23233.05|23113.05|23229.91|23109.91|10
1637139150000|2021-11-17 08:52:30|23229.43|23109.43|23228.13|23108.13|23229.43|23109.43|23227.95|23107.95|10
1637139160000|2021-11-17 08:52:40|23228.24|23108.24|23229.75|23109.75|23229.75|23109.75|23228.02|23108.02|9
1637139170000|2021-11-17 08:52:50|23229.74|23109.74|23227.9|23107.9|23230.72|23110.72|23227.54|23107.54|10
1637139180000|2021-11-17 08:53:00|23228.16|23108.16|23227.39|23107.39|23228.76|23108.76|23227.39|23107.39|10
1637139190000|2021-11-17 08:53:10|23226.74|23106.74|23225.37|23105.37|23226.94|23106.94|23225.37|23105.37|10
1637139200000|2021-11-17 08:53:20|23225.17|23105.17|23223.69|23103.69|23225.82|23105.82|23223.54|23103.54|9
1637139210000|2021-11-17 08:53:30|23223.08|23103.08|23219.65|23099.65|23223.08|23103.08|23219.65|23099.65|10
1637139220000|2021-11-17 08:53:40|23219.48|23099.48|23218.2|23098.2|23220.88|23100.88|23218.2|23098.2|10
1637139230000|2021-11-17 08:53:50|23216.17|23096.17|23213.81|23093.81|23216.17|23096.17|23213.29|23093.29|10
1637139240000|2021-11-17 08:54:00|23212.6|23092.6|23211.95|23091.95|23213.95|23093.95|23211.84|23091.84|10
1637139250000|2021-11-17 08:54:10|23212.13|23092.13|23209.68|23089.68|23212.44|23092.44|23209.68|23089.68|10
1637139260000|2021-11-17 08:54:20|23209.97|23089.97|23210.78|23090.78|23211.77|23091.77|23208.54|23088.54|10
1637139270000|2021-11-17 08:54:30|23210.57|23090.57|23212.64|23092.64|23212.64|23092.64|23210.48|23090.48|10
1637139280000|2021-11-17 08:54:40|23213.06|23093.06|23208.3|23088.3|23213.06|23093.06|23208.3|23088.3|10
1637139290000|2021-11-17 08:54:50|23208.82|23088.82|23212.22|23092.22|23212.22|23092.22|23208.82|23088.82|10
1637139300000|2021-11-17 08:55:00|23211.1|23091.1|23213.23|23093.23|23213.37|23093.37|23210.81|23090.81|10
1637139310000|2021-11-17 08:55:10|23213.38|23093.38|23213.32|23093.32|23214.64|23094.64|23213.19|23093.19|10
1637139320000|2021-11-17 08:55:20|23213.91|23093.91|23209.96|23089.96|23213.91|23093.91|23209.96|23089.96|10
1637139330000|2021-11-17 08:55:30|23208.84|23088.84|23206.21|23086.21|23209.9|23089.9|23205.62|23085.62|10
1637139340000|2021-11-17 08:55:40|23206.15|23086.15|23205.58|23085.58|23206.42|23086.42|23205.21|23085.21|9
1637139350000|2021-11-17 08:55:50|23205.59|23085.59|23207.65|23087.65|23207.65|23087.65|23205.59|23085.59|10
1637139360000|2021-11-17 08:56:00|23207.96|23087.96|23204.44|23084.44|23207.96|23087.96|23203.93|23083.93|10
1637139370000|2021-11-17 08:56:10|23203.2|23083.2|23203.99|23083.99|23204.52|23084.52|23203.2|23083.2|9
1637139380000|2021-11-17 08:56:20|23205.25|23085.25|23208.33|23088.33|23208.33|23088.33|23205.25|23085.25|9
1637139390000|2021-11-17 08:56:30|23208.59|23088.59|23212.23|23092.23|23212.23|23092.23|23208.3|23088.3|10
1637139400000|2021-11-17 08:56:40|23211.98|23091.98|23212.03|23092.03|23212.55|23092.55|23211.98|23091.98|9
1637139410000|2021-11-17 08:56:50|23212.34|23092.34|23213.37|23093.37|23215.4|23095.4|23212.34|23092.34|10
1637139420000|2021-11-17 08:57:00|23214.12|23094.12|23213.96|23093.96|23214.57|23094.57|23213.93|23093.93|10
1637139430000|2021-11-17 08:57:10|23214.71|23094.71|23217.02|23097.02|23217.02|23097.02|23214.71|23094.71|9
1637139440000|2021-11-17 08:57:20|23216.75|23096.75|23215.95|23095.95|23216.75|23096.75|23214.74|23094.74|10
1637139450000|2021-11-17 08:57:30|23216.02|23096.02|23213.92|23093.92|23216.4|23096.4|23213.92|23093.92|9
1637139460000|2021-11-17 08:57:40|23212.61|23092.61|23215.08|23095.08|23215.11|23095.11|23212.4|23092.4|10
1637139470000|2021-11-17 08:57:50|23215.51|23095.51|23219.16|23099.16|23219.33|23099.33|23215.51|23095.51|10
1637139480000|2021-11-17 08:58:00|23218.92|23098.92|23219.45|23099.45|23220.48|23100.48|23218.9|23098.9|10
1637139490000|2021-11-17 08:58:10|23220.16|23100.16|23220|23100|23220.61|23100.61|23219.89|23099.89|10
1637139500000|2021-11-17 08:58:20|23220.31|23100.31|23217.97|23097.97|23220.41|23100.41|23217.97|23097.97|10
1637139510000|2021-11-17 08:58:30|23217.91|23097.91|23221.29|23101.29|23221.51|23101.51|23217.91|23097.91|10
1637139520000|2021-11-17 08:58:40|23220.92|23100.92|23224.35|23104.35|23224.35|23104.35|23220.92|23100.92|8
1637139530000|2021-11-17 08:58:50|23223.88|23103.88|23225.14|23105.14|23225.14|23105.14|23222.67|23102.67|10
1637139540000|2021-11-17 08:59:00|23228.24|23108.24|23227.1|23107.1|23228.24|23108.24|23226.45|23106.45|10
1637139550000|2021-11-17 08:59:10|23227.59|23107.59|23224.18|23104.18|23227.59|23107.59|23224.18|23104.18|9
1637139560000|2021-11-17 08:59:20|23223.71|23103.71|23218.1|23098.1|23223.71|23103.71|23218.1|23098.1|10
1637139570000|2021-11-17 08:59:30|23218.38|23098.38|23211.9|23091.9|23218.38|23098.38|23211.01|23091.01|9
1637139580000|2021-11-17 08:59:40|23210.83|23090.83|23209.08|23089.08|23210.83|23090.83|23208.92|23088.92|9
1637139590000|2021-11-17 08:59:50|23209.07|23089.07|23205.09|23085.09|23209.31|23089.31|23205.09|23085.09|10
1637139600000|2021-11-17 09:00:00|23204.44|23084.44|23201.52|23081.52|23204.59|23084.59|23201.21|23081.21|10
1637139610000|2021-11-17 09:00:10|23202.24|23082.24|23195.77|23075.77|23202.24|23082.24|23195.77|23075.77|10
1637139620000|2021-11-17 09:00:20|23196.32|23076.32|23188.42|23068.42|23196.32|23076.32|23188.42|23068.42|10
1637139630000|2021-11-17 09:00:30|23188.08|23068.08|23184.64|23064.64|23188.08|23068.08|23183.63|23063.63|10
1637139640000|2021-11-17 09:00:40|23184.54|23064.54|23176.15|23056.15|23184.54|23064.54|23176.15|23056.15|10
1637139650000|2021-11-17 09:00:50|23175.02|23055.02|23170.06|23050.06|23175.02|23055.02|23170.06|23050.06|9
1637139660000|2021-11-17 09:01:00|23170.1|23050.1|23164.52|23044.52|23170.1|23050.1|23164.46|23044.46|10
1637139670000|2021-11-17 09:01:10|23164.25|23044.25|23159.45|23039.45|23164.25|23044.25|23159.45|23039.45|10
1637139680000|2021-11-17 09:01:20|23159.51|23039.51|23148.51|23028.51|23159.51|23039.51|23148.51|23028.51|10
1637139690000|2021-11-17 09:01:30|23148.85|23028.85|23138.05|23018.05|23148.85|23028.85|23138.05|23018.05|10
1637139700000|2021-11-17 09:01:40|23142.05|23022.05|23132.57|23012.57|23142.05|23022.05|23132.23|23012.23|10
1637139710000|2021-11-17 09:01:50|23132.13|23012.13|23134.05|23014.05|23135.21|23015.21|23132.13|23012.13|10
1637139720000|2021-11-17 09:02:00|23133.7|23013.7|23131.14|23011.14|23137.26|23017.26|23131.14|23011.14|10
1637139730000|2021-11-17 09:02:10|23131.01|23011.01|23125.32|23005.32|23131.01|23011.01|23125.32|23005.32|10
1637139740000|2021-11-17 09:02:20|23123.81|23003.81|23112.12|22992.12|23123.81|23003.81|23111.64|22991.64|10
1637139750000|2021-11-17 09:02:30|23111.04|22991.04|23112.14|22992.14|23112.3|22992.3|23109.4|22989.4|10
1637139760000|2021-11-17 09:02:40|23113.09|22993.09|23117.53|22997.53|23117.53|22997.53|23113.09|22993.09|10
1637139770000|2021-11-17 09:02:50|23117|22997|23118.96|22998.96|23120.14|23000.14|23117|22997|10
1637139780000|2021-11-17 09:03:00|23120.61|23000.61|23132.28|23012.28|23132.28|23012.28|23120.25|23000.25|10
1637139790000|2021-11-17 09:03:10|23132.75|23012.75|23138.89|23018.89|23138.89|23018.89|23132.75|23012.75|10
1637139800000|2021-11-17 09:03:20|23138.79|23018.79|23143.63|23023.63|23144.16|23024.16|23138.63|23018.63|10
1637139810000|2021-11-17 09:03:30|23144.02|23024.02|23137.16|23017.16|23145.04|23025.04|23137.16|23017.16|10
1637139820000|2021-11-17 09:03:40|23137.95|23017.95|23136.7|23016.7|23140.28|23020.28|23136.7|23016.7|10
1637139830000|2021-11-17 09:03:50|23136.62|23016.62|23135.22|23015.22|23137.26|23017.26|23134.46|23014.46|10
1637139840000|2021-11-17 09:04:00|23135.17|23015.17|23136.39|23016.39|23136.39|23016.39|23134.92|23014.92|10
1637139850000|2021-11-17 09:04:10|23136.68|23016.68|23138.81|23018.81|23140.11|23020.11|23136.02|23016.02|10
1637139860000|2021-11-17 09:04:20|23139.5|23019.5|23146.63|23026.63|23146.63|23026.63|23139.5|23019.5|9
1637139870000|2021-11-17 09:04:30|23146.84|23026.84|23145.63|23025.63|23146.84|23026.84|23144.22|23024.22|10
1637139880000|2021-11-17 09:04:40|23145.06|23025.06|23143|23023|23145.89|23025.89|23140.65|23020.65|10
1637139890000|2021-11-17 09:04:50|23142.85|23022.85|23140.17|23020.17|23142.97|23022.97|23139.79|23019.79|10
1637139900000|2021-11-17 09:05:00|23140.77|23020.77|23139.11|23019.11|23141.68|23021.68|23139.07|23019.07|9
1637139910000|2021-11-17 09:05:10|23139.13|23019.13|23136.39|23016.39|23139.15|23019.15|23136.11|23016.11|10
1637139920000|2021-11-17 09:05:20|23136.04|23016.04|23132.97|23012.97|23136.2|23016.2|23132.97|23012.97|9
1637139930000|2021-11-17 09:05:30|23132.23|23012.23|23130.89|23010.89|23132.23|23012.23|23130.78|23010.78|8
1637139940000|2021-11-17 09:05:40|23130.68|23010.68|23129.86|23009.86|23130.68|23010.68|23129.58|23009.58|10
1637139950000|2021-11-17 09:05:50|23129.4|23009.4|23127.6|23007.6|23129.4|23009.4|23127.6|23007.6|10
1637139960000|2021-11-17 09:06:00|23127.79|23007.79|23127.15|23007.15|23127.79|23007.79|23125.78|23005.78|9
1637139970000|2021-11-17 09:06:10|23128.12|23008.12|23131.85|23011.85|23131.85|23011.85|23128.12|23008.12|10
1637139980000|2021-11-17 09:06:20|23131.92|23011.92|23131.17|23011.17|23132.4|23012.4|23130.51|23010.51|10
1637139990000|2021-11-17 09:06:30|23130.9|23010.9|23129.02|23009.02|23130.9|23010.9|23127.78|23007.78|10
1637140000000|2021-11-17 09:06:40|23128.28|23008.28|23130.62|23010.62|23130.62|23010.62|23128.03|23008.03|10
1637140010000|2021-11-17 09:06:50|23130.27|23010.27|23123.64|23003.64|23130.27|23010.27|23123.64|23003.64|10
1637140020000|2021-11-17 09:07:00|23123.37|23003.37|23122.89|23002.89|23123.37|23003.37|23121.73|23001.73|9
1637140030000|2021-11-17 09:07:10|23122.74|23002.74|23122.17|23002.17|23122.74|23002.74|23121.85|23001.85|9
1637140040000|2021-11-17 09:07:20|23121.91|23001.91|23122.67|23002.67|23122.67|23002.67|23120.92|23000.92|10
1637140050000|2021-11-17 09:07:30|23122.73|23002.73|23124.04|23004.04|23124.04|23004.04|23122.73|23002.73|7
1637140060000|2021-11-17 09:07:40|23123.49|23003.49|23122.39|23002.39|23124.05|23004.05|23122.39|23002.39|10
1637140070000|2021-11-17 09:07:50|23122.68|23002.68|23124.35|23004.35|23124.35|23004.35|23122.32|23002.32|10
1637140080000|2021-11-17 09:08:00|23124.37|23004.37|23125|23005|23125|23005|23122.43|23002.43|10
1637140090000|2021-11-17 09:08:10|23125.07|23005.07|23128.96|23008.96|23128.96|23008.96|23125.07|23005.07|10
1637140100000|2021-11-17 09:08:20|23128.46|23008.46|23127.88|23007.88|23128.67|23008.67|23127.88|23007.88|7
1637140110000|2021-11-17 09:08:30|23127.78|23007.78|23132.31|23012.31|23132.31|23012.31|23127.78|23007.78|8
1637140120000|2021-11-17 09:08:40|23132.5|23012.5|23133.84|23013.84|23133.87|23013.87|23132.44|23012.44|10
1637140130000|2021-11-17 09:08:50|23133.9|23013.9|23135.2|23015.2|23135.21|23015.21|23133.46|23013.46|10
1637140140000|2021-11-17 09:09:00|23135.3|23015.3|23133.85|23013.85|23135.41|23015.41|23133.85|23013.85|9
1637140150000|2021-11-17 09:09:10|23133.16|23013.16|23125.15|23005.15|23133.16|23013.16|23125.15|23005.15|10
1637140160000|2021-11-17 09:09:20|23124.38|23004.38|23117.37|22997.37|23124.38|23004.38|23117.37|22997.37|9
1637140170000|2021-11-17 09:09:30|23117.44|22997.44|23107.97|22987.97|23117.44|22997.44|23107.97|22987.97|10
1637140180000|2021-11-17 09:09:40|23107.34|22987.34|23105.63|22985.63|23107.34|22987.34|23105.36|22985.36|10
1637140190000|2021-11-17 09:09:50|23105.56|22985.56|23107.33|22987.33|23107.33|22987.33|23105.56|22985.56|10
1637140200000|2021-11-17 09:10:00|23107.41|22987.41|23097.55|22977.55|23107.41|22987.41|23097.55|22977.55|10
1637140210000|2021-11-17 09:10:10|23096.12|22976.12|23091.17|22971.17|23096.12|22976.12|23087.24|22967.24|10
1637140220000|2021-11-17 09:10:20|23091.35|22971.35|23101.34|22981.34|23101.34|22981.34|23091.35|22971.35|10
1637140230000|2021-11-17 09:10:30|23100.93|22980.93|23091.93|22971.93|23100.93|22980.93|23091.93|22971.93|10
1637140240000|2021-11-17 09:10:40|23087.4|22967.4|23080.16|22960.16|23087.4|22967.4|23079.86|22959.86|10
1637140250000|2021-11-17 09:10:50|23082.89|22962.89|23087.46|22967.46|23087.46|22967.46|23082.73|22962.73|10
1637140260000|2021-11-17 09:11:00|23087.74|22967.74|23090.02|22970.02|23090.02|22970.02|23086.32|22966.32|10
1637140270000|2021-11-17 09:11:10|23090.73|22970.73|23088.58|22968.58|23091.02|22971.02|23088.58|22968.58|10
1637140280000|2021-11-17 09:11:20|23087.92|22967.92|23088.7|22968.7|23089.29|22969.29|23087.65|22967.65|10
1637140290000|2021-11-17 09:11:30|23088.57|22968.57|23087.82|22967.82|23088.57|22968.57|23086.82|22966.82|10
1637140300000|2021-11-17 09:11:40|23087.17|22967.17|23087.79|22967.79|23087.79|22967.79|23086.29|22966.29|10
1637140310000|2021-11-17 09:11:50|23088.07|22968.07|23082.95|22962.95|23088.07|22968.07|23082.95|22962.95|10
1637140320000|2021-11-17 09:12:00|23082.43|22962.43|23082.56|22962.56|23083.47|22963.47|23082.08|22962.08|10
1637140330000|2021-11-17 09:12:10|23082.68|22962.68|23082.16|22962.16|23082.73|22962.73|23081.34|22961.34|10
1637140340000|2021-11-17 09:12:20|23081.83|22961.83|23075.81|22955.81|23082.38|22962.38|23075.81|22955.81|10
1637140350000|2021-11-17 09:12:30|23075|22955|23071.35|22951.35|23075|22955|23071.35|22951.35|9
1637140360000|2021-11-17 09:12:40|23070.61|22950.61|23062.47|22942.47|23070.61|22950.61|23062.47|22942.47|10
1637140370000|2021-11-17 09:12:50|23060.82|22940.82|23060.19|22940.19|23060.82|22940.82|23059.65|22939.65|10
1637140380000|2021-11-17 09:13:00|23060.28|22940.28|23055.41|22935.41|23060.28|22940.28|23055.41|22935.41|10
1637140390000|2021-11-17 09:13:10|23055.08|22935.08|23057.05|22937.05|23057.05|22937.05|23054.16|22934.16|10
1637140400000|2021-11-17 09:13:20|23056.2|22936.2|23059.54|22939.54|23059.54|22939.54|23056.2|22936.2|9
1637140410000|2021-11-17 09:13:30|23060.46|22940.46|23059.88|22939.88|23060.54|22940.54|23058.53|22938.53|10
1637140420000|2021-11-17 09:13:40|23060.14|22940.14|23061.38|22941.38|23061.62|22941.62|23060.14|22940.14|10
1637140430000|2021-11-17 09:13:50|23060.94|22940.94|23058.88|22938.88|23060.94|22940.94|23058.4|22938.4|10
1637140440000|2021-11-17 09:14:00|23058.57|22938.57|23057.84|22937.84|23058.57|22938.57|23057.53|22937.53|9
1637140450000|2021-11-17 09:14:10|23057.25|22937.25|23052.61|22932.61|23057.25|22937.25|23052.61|22932.61|10
1637140460000|2021-11-17 09:14:20|23052.64|22932.64|23051.91|22931.91|23052.96|22932.96|23051.91|22931.91|10
1637140470000|2021-11-17 09:14:30|23051.71|22931.71|23051.13|22931.13|23051.71|22931.71|23050.15|22930.15|9
1637140480000|2021-11-17 09:14:40|23050.4|22930.4|23051.29|22931.29|23051.42|22931.42|23050.4|22930.4|10
1637140490000|2021-11-17 09:14:50|23050.97|22930.97|23048.05|22928.05|23050.97|22930.97|23047.62|22927.62|10
1637140500000|2021-11-17 09:15:00|23050.16|22930.16|23047.76|22927.76|23053.36|22933.36|23047.76|22927.76|10
1637140510000|2021-11-17 09:15:10|23046.98|22926.98|23029.94|22909.94|23046.98|22926.98|23029.94|22909.94|10
1637140520000|2021-11-17 09:15:20|23028.38|22908.38|23024.16|22904.16|23028.38|22908.38|23024.16|22904.16|9
1637140530000|2021-11-17 09:15:30|23024.48|22904.48|23026.08|22906.08|23026.08|22906.08|23022.32|22902.32|10
1637140540000|2021-11-17 09:15:40|23027.13|22907.13|23029.33|22909.33|23029.33|22909.33|23027.13|22907.13|10
1637140550000|2021-11-17 09:15:50|23031.69|22911.69|23039.26|22919.26|23039.26|22919.26|23031.69|22911.69|10
1637140560000|2021-11-17 09:16:00|23045.46|22925.46|23058.58|22938.58|23058.58|22938.58|23045.46|22925.46|10
1637140570000|2021-11-17 09:16:10|23057.33|22937.33|23064.99|22944.99|23064.99|22944.99|23057.33|22937.33|10
1637140580000|2021-11-17 09:16:20|23065.32|22945.32|23063.9|22943.9|23066.25|22946.25|23063.74|22943.74|10
1637140590000|2021-11-17 09:16:30|23065.32|22945.32|23063.33|22943.33|23066.49|22946.49|23063.33|22943.33|10
1637140600000|2021-11-17 09:16:40|23063.01|22943.01|23058.49|22938.49|23063.01|22943.01|23058.49|22938.49|9
1637140610000|2021-11-17 09:16:50|23058.38|22938.38|23056.78|22936.78|23059.56|22939.56|23056.78|22936.78|10
1637140620000|2021-11-17 09:17:00|23055.65|22935.65|23055.9|22935.9|23055.92|22935.92|23054.1|22934.1|10
1637140630000|2021-11-17 09:17:10|23055.95|22935.95|23058.38|22938.38|23058.38|22938.38|23055.84|22935.84|10
1637140640000|2021-11-17 09:17:20|23058.32|22938.32|23057.76|22937.76|23058.32|22938.32|23056.93|22936.93|9
1637140650000|2021-11-17 09:17:30|23056.96|22936.96|23057.97|22937.97|23058.55|22938.55|23056.89|22936.89|10
1637140660000|2021-11-17 09:17:40|23058.49|22938.49|23062.8|22942.8|23062.8|22942.8|23058.49|22938.49|10
1637140670000|2021-11-17 09:17:50|23063.14|22943.14|23065.1|22945.1|23065.21|22945.21|23063.14|22943.14|10
1637140680000|2021-11-17 09:18:00|23065.45|22945.45|23071.18|22951.18|23071.18|22951.18|23065.45|22945.45|10
1637140690000|2021-11-17 09:18:10|23071.17|22951.17|23070.93|22950.93|23072.58|22952.58|23070.93|22950.93|10
1637140700000|2021-11-17 09:18:20|23071.22|22951.22|23070.41|22950.41|23071.43|22951.43|23070.41|22950.41|10
1637140710000|2021-11-17 09:18:30|23069.75|22949.75|23067.32|22947.32|23069.75|22949.75|23067.23|22947.23|10
1637140720000|2021-11-17 09:18:40|23066.76|22946.76|23066.5|22946.5|23066.76|22946.76|23065.68|22945.68|8
1637140730000|2021-11-17 09:18:50|23065.66|22945.66|23069.36|22949.36|23069.36|22949.36|23065.66|22945.66|9
1637140740000|2021-11-17 09:19:00|23069.15|22949.15|23066.6|22946.6|23069.18|22949.18|23066.6|22946.6|10
1637140750000|2021-11-17 09:19:10|23068.07|22948.07|23071.78|22951.78|23071.78|22951.78|23067.84|22947.84|9
1637140760000|2021-11-17 09:19:20|23071.81|22951.81|23074.02|22954.02|23074.02|22954.02|23071.81|22951.81|9
1637140770000|2021-11-17 09:19:30|23074.3|22954.3|23077.92|22957.92|23077.92|22957.92|23074.3|22954.3|10
1637140780000|2021-11-17 09:19:40|23079.68|22959.68|23078.7|22958.7|23079.68|22959.68|23078.7|22958.7|10
1637140790000|2021-11-17 09:19:50|23078.56|22958.56|23075.66|22955.66|23079.44|22959.44|23075.66|22955.66|10
1637140800000|2021-11-17 09:20:00|23075.59|22955.59|23078.64|22958.64|23078.64|22958.64|23074.48|22954.48|9
1637140810000|2021-11-17 09:20:10|23080.02|22960.02|23091.23|22971.23|23091.23|22971.23|23080.02|22960.02|10
1637140820000|2021-11-17 09:20:20|23092.57|22972.57|23099.96|22979.96|23099.96|22979.96|23092.57|22972.57|10
1637140830000|2021-11-17 09:20:30|23100.51|22980.51|23098.91|22978.91|23100.91|22980.91|23098.91|22978.91|10
1637140840000|2021-11-17 09:20:40|23098.6|22978.6|23098.17|22978.17|23099.62|22979.62|23098.17|22978.17|10
1637140850000|2021-11-17 09:20:50|23097.27|22977.27|23097.52|22977.52|23097.52|22977.52|23095.79|22975.79|10
1637140860000|2021-11-17 09:21:00|23097.09|22977.09|23096.13|22976.13|23097.09|22977.09|23095.81|22975.81|8
1637140870000|2021-11-17 09:21:10|23096.29|22976.29|23096.27|22976.27|23096.31|22976.31|23095.68|22975.68|9
1637140880000|2021-11-17 09:21:20|23095.27|22975.27|23099.4|22979.4|23099.66|22979.66|23095.14|22975.14|10
1637140890000|2021-11-17 09:21:30|23099.22|22979.22|23100.39|22980.39|23100.39|22980.39|23099.09|22979.09|9
1637140900000|2021-11-17 09:21:40|23102.53|22982.53|23105.41|22985.41|23105.41|22985.41|23102.53|22982.53|10
1637140910000|2021-11-17 09:21:50|23105.82|22985.82|23116.14|22996.14|23116.14|22996.14|23105.82|22985.82|10
1637140920000|2021-11-17 09:22:00|23117.11|22997.11|23123.49|23003.49|23123.94|23003.94|23115.83|22995.83|10
1637140930000|2021-11-17 09:22:10|23123.39|23003.39|23121.54|23001.54|23123.74|23003.74|23121.54|23001.54|10
1637140940000|2021-11-17 09:22:20|23121.67|23001.67|23115.75|22995.75|23121.87|23001.87|23115.75|22995.75|10
1637140950000|2021-11-17 09:22:30|23116.45|22996.45|23112.12|22992.12|23116.67|22996.67|23112.12|22992.12|10
1637140960000|2021-11-17 09:22:40|23111.92|22991.92|23110.14|22990.14|23111.92|22991.92|23109.46|22989.46|9
1637140970000|2021-11-17 09:22:50|23110.16|22990.16|23110.93|22990.93|23111.18|22991.18|23110.16|22990.16|10
1637140980000|2021-11-17 09:23:00|23111.13|22991.13|23108.83|22988.83|23111.17|22991.17|23108.83|22988.83|10
1637140990000|2021-11-17 09:23:10|23107.59|22987.59|23106.48|22986.48|23107.59|22987.59|23106.02|22986.02|9
1637141000000|2021-11-17 09:23:20|23105.68|22985.68|23098.56|22978.56|23105.68|22985.68|23098.56|22978.56|10
1637141010000|2021-11-17 09:23:30|23096.54|22976.54|23090.06|22970.06|23096.54|22976.54|23090.06|22970.06|9
1637141020000|2021-11-17 09:23:40|23089.91|22969.91|23083.42|22963.42|23089.91|22969.91|23083.42|22963.42|9
1637141030000|2021-11-17 09:23:50|23082.13|22962.13|23078.27|22958.27|23082.48|22962.48|23078.27|22958.27|10
1637141040000|2021-11-17 09:24:00|23078.25|22958.25|23074.99|22954.99|23078.48|22958.48|23074.99|22954.99|10
1637141050000|2021-11-17 09:24:10|23074.68|22954.68|23062.13|22942.13|23074.68|22954.68|23062.13|22942.13|10
1637141060000|2021-11-17 09:24:20|23062.51|22942.51|23058.3|22938.3|23062.51|22942.51|23057.46|22937.46|10
1637141070000|2021-11-17 09:24:30|23058.56|22938.56|23058.95|22938.95|23059.72|22939.72|23058.56|22938.56|9
1637141080000|2021-11-17 09:24:40|23059.44|22939.44|23060.2|22940.2|23060.58|22940.58|23059.44|22939.44|9
1637141090000|2021-11-17 09:24:50|23060.48|22940.48|23060.82|22940.82|23060.94|22940.94|23059.56|22939.56|9
1637141100000|2021-11-17 09:25:00|23060.48|22940.48|23063.39|22943.39|23063.39|22943.39|23059.04|22939.04|10
1637141110000|2021-11-17 09:25:10|23063.97|22943.97|23066.01|22946.01|23066.01|22946.01|23063.19|22943.19|10
1637141120000|2021-11-17 09:25:20|23067.09|22947.09|23070.13|22950.13|23070.98|22950.98|23067.09|22947.09|10
1637141130000|2021-11-17 09:25:30|23071.11|22951.11|23073.87|22953.87|23075.51|22955.51|23071.11|22951.11|10
1637141140000|2021-11-17 09:25:40|23073.49|22953.49|23073.86|22953.86|23075.9|22955.9|23073.49|22953.49|10
1637141150000|2021-11-17 09:25:50|23073.79|22953.79|23066.08|22946.08|23073.79|22953.79|23065.76|22945.76|9
1637141160000|2021-11-17 09:26:00|23065.17|22945.17|23063.2|22943.2|23065.17|22945.17|23063.02|22943.02|9
1637141170000|2021-11-17 09:26:10|23062.45|22942.45|23054.97|22934.97|23062.45|22942.45|23054.97|22934.97|10
1637141180000|2021-11-17 09:26:20|23054.43|22934.43|23049.47|22929.47|23054.77|22934.77|23049.47|22929.47|10
1637141190000|2021-11-17 09:26:30|23049.44|22929.44|23032.81|22912.81|23049.44|22929.44|23032.81|22912.81|10
1637141200000|2021-11-17 09:26:40|23032.87|22912.87|23030.09|22910.09|23032.87|22912.87|23029.77|22909.77|10
1637141210000|2021-11-17 09:26:50|23029.72|22909.72|23025.95|22905.95|23030.33|22910.33|23025.91|22905.91|10
1637141220000|2021-11-17 09:27:00|23024.98|22904.98|23023.84|22903.84|23024.98|22904.98|23023.84|22903.84|10
1637141230000|2021-11-17 09:27:10|23022.59|22902.59|23000|22880|23022.59|22902.59|23000|22880|10
1637141240000|2021-11-17 09:27:20|23000.42|22880.42|22994.24|22874.24|23001.55|22881.55|22994.24|22874.24|10
1637141250000|2021-11-17 09:27:30|22994.4|22874.4|22991.16|22871.16|22994.4|22874.4|22991.16|22871.16|10
1637141260000|2021-11-17 09:27:40|22992.52|22872.52|22989.16|22869.16|22993.04|22873.04|22989.16|22869.16|10
1637141270000|2021-11-17 09:27:50|22987.41|22867.41|22983.68|22863.68|22987.41|22867.41|22981.46|22861.46|10
1637141280000|2021-11-17 09:28:00|22983.25|22863.25|22986.62|22866.62|22986.75|22866.75|22983.25|22863.25|10
1637141290000|2021-11-17 09:28:10|22986.59|22866.59|22988.81|22868.81|22988.81|22868.81|22985.94|22865.94|10
1637141300000|2021-11-17 09:28:20|22988.61|22868.61|22989.95|22869.95|22990|22870|22988.61|22868.61|8
1637141310000|2021-11-17 09:28:30|22989.68|22869.68|22995.53|22875.53|22995.53|22875.53|22989.68|22869.68|9
1637141320000|2021-11-17 09:28:40|22995.21|22875.21|22994.1|22874.1|22996.53|22876.53|22994.1|22874.1|10
1637141330000|2021-11-17 09:28:50|22994.22|22874.22|22997.37|22877.37|22997.37|22877.37|22993.58|22873.58|10
1637141340000|2021-11-17 09:29:00|22997.33|22877.33|22995.32|22875.32|22997.33|22877.33|22995.32|22875.32|10
1637141350000|2021-11-17 09:29:10|22995.28|22875.28|22991.52|22871.52|22995.28|22875.28|22991.52|22871.52|8
1637141360000|2021-11-17 09:29:20|22991.44|22871.44|22983.85|22863.85|22991.44|22871.44|22983.85|22863.85|10
1637141370000|2021-11-17 09:29:30|22983.52|22863.52|22982.22|22862.22|22983.97|22863.97|22981.94|22861.94|10
1637141380000|2021-11-17 09:29:40|22982.77|22862.77|22987.71|22867.71|22987.71|22867.71|22982.77|22862.77|10
1637141390000|2021-11-17 09:29:50|22988.46|22868.46|22986.8|22866.8|22989.6|22869.6|22986.8|22866.8|10
1637141400000|2021-11-17 09:30:00|22986.75|22866.75|22965.64|22845.64|22986.75|22866.75|22964.63|22844.63|10
1637141410000|2021-11-17 09:30:10|22965.11|22845.11|22964.92|22844.92|22969.78|22849.78|22964.76|22844.76|10
1637141420000|2021-11-17 09:30:20|22965.55|22845.55|22965.33|22845.33|22965.55|22845.55|22964.56|22844.56|10
1637141430000|2021-11-17 09:30:30|22965.16|22845.16|22965.56|22845.56|22966.08|22846.08|22964.7|22844.7|9
1637141440000|2021-11-17 09:30:40|22966.41|22846.41|22972.3|22852.3|22972.3|22852.3|22966.41|22846.41|10
1637141450000|2021-11-17 09:30:50|22972.27|22852.27|22979.54|22859.54|22979.54|22859.54|22972.27|22852.27|9
1637141460000|2021-11-17 09:31:00|22980.74|22860.74|22994.45|22874.45|22994.45|22874.45|22977.2|22857.2|10
1637141470000|2021-11-17 09:31:10|22994.88|22874.88|22986.95|22866.95|22994.88|22874.88|22986.52|22866.52|10
1637141480000|2021-11-17 09:31:20|22986.78|22866.78|22989.38|22869.38|22989.38|22869.38|22986.78|22866.78|10
1637141490000|2021-11-17 09:31:30|22990.26|22870.26|22984.3|22864.3|22990.26|22870.26|22984.11|22864.11|10
1637141500000|2021-11-17 09:31:40|22984.06|22864.06|22981.91|22861.91|22984.06|22864.06|22980.13|22860.13|10
1637141510000|2021-11-17 09:31:50|22981.22|22861.22|22977.95|22857.95|22981.22|22861.22|22977.95|22857.95|10
1637141520000|2021-11-17 09:32:00|22978.78|22858.78|22981.67|22861.67|22981.67|22861.67|22978.59|22858.59|10
1637141530000|2021-11-17 09:32:10|22981.01|22861.01|22980.45|22860.45|22981.09|22861.09|22979.56|22859.56|10
1637141540000|2021-11-17 09:32:20|22980.57|22860.57|22975.15|22855.15|22981.21|22861.21|22975.15|22855.15|10
1637141550000|2021-11-17 09:32:30|22975.73|22855.73|22969.85|22849.85|22975.73|22855.73|22969.4|22849.4|10
1637141560000|2021-11-17 09:32:40|22970.46|22850.46|22963.75|22843.75|22970.63|22850.63|22963.75|22843.75|10
1637141570000|2021-11-17 09:32:50|22963.48|22843.48|22964.92|22844.92|22964.92|22844.92|22962.46|22842.46|10
1637141580000|2021-11-17 09:33:00|22965.08|22845.08|22966.6|22846.6|22966.6|22846.6|22964.82|22844.82|10
1637141590000|2021-11-17 09:33:10|22966.91|22846.91|22964.14|22844.14|22966.91|22846.91|22963.98|22843.98|10
1637141600000|2021-11-17 09:33:20|22964.36|22844.36|22963.03|22843.03|22964.43|22844.43|22962.11|22842.11|10
1637141610000|2021-11-17 09:33:30|22963.71|22843.71|22962.43|22842.43|22964.31|22844.31|22962.43|22842.43|10
1637141620000|2021-11-17 09:33:40|22962.34|22842.34|22961.24|22841.24|22962.86|22842.86|22960.75|22840.75|10
1637141630000|2021-11-17 09:33:50|22962.49|22842.49|22959.29|22839.29|22962.49|22842.49|22958.68|22838.68|9
1637141640000|2021-11-17 09:34:00|22957.61|22837.61|22957.24|22837.24|22957.73|22837.73|22956.25|22836.25|10
1637141650000|2021-11-17 09:34:10|22958.05|22838.05|22958.46|22838.46|22958.63|22838.63|22956.72|22836.72|10
1637141660000|2021-11-17 09:34:20|22958.76|22838.76|22961.43|22841.43|22961.44|22841.44|22958.76|22838.76|10
1637141670000|2021-11-17 09:34:30|22961.64|22841.64|22960.03|22840.03|22962.18|22842.18|22959.23|22839.23|10
1637141680000|2021-11-17 09:34:40|22960.54|22840.54|22958.05|22838.05|22960.54|22840.54|22958.05|22838.05|8
1637141690000|2021-11-17 09:34:50|22957.89|22837.89|22957.23|22837.23|22957.89|22837.89|22955.94|22835.94|10
1637141700000|2021-11-17 09:35:00|22956.91|22836.91|22959.07|22839.07|22959.07|22839.07|22952.12|22832.12|10
1637141710000|2021-11-17 09:35:10|22960.56|22840.56|22968.98|22848.98|22968.98|22848.98|22960.56|22840.56|10
1637141720000|2021-11-17 09:35:20|22969.77|22849.77|22974.04|22854.04|22974.04|22854.04|22969.77|22849.77|10
1637141730000|2021-11-17 09:35:30|22974.3|22854.3|22976.32|22856.32|22976.32|22856.32|22974.3|22854.3|9
1637141740000|2021-11-17 09:35:40|22978.29|22858.29|22976.93|22856.93|22979.29|22859.29|22976.93|22856.93|10
1637141750000|2021-11-17 09:35:50|22977.25|22857.25|22972.53|22852.53|22977.25|22857.25|22972.53|22852.53|10
1637141760000|2021-11-17 09:36:00|22972.43|22852.43|22969.52|22849.52|22972.43|22852.43|22968.65|22848.65|10
1637141770000|2021-11-17 09:36:10|22969.53|22849.53|22967.69|22847.69|22970.51|22850.51|22967.69|22847.69|10
1637141780000|2021-11-17 09:36:20|22968.15|22848.15|22971.61|22851.61|22971.61|22851.61|22968.15|22848.15|10
1637141790000|2021-11-17 09:36:30|22973.6|22853.6|22973.18|22853.18|22973.67|22853.67|22972.83|22852.83|10
1637141800000|2021-11-17 09:36:40|22973.19|22853.19|22977.23|22857.23|22977.23|22857.23|22973.19|22853.19|10
1637141810000|2021-11-17 09:36:50|22980.2|22860.2|22982.65|22862.65|22982.65|22862.65|22980.2|22860.2|10
1637141820000|2021-11-17 09:37:00|22981.93|22861.93|22984.89|22864.89|22985.17|22865.17|22981.93|22861.93|8
1637141830000|2021-11-17 09:37:10|22986.9|22866.9|22988.55|22868.55|22989.83|22869.83|22986.9|22866.9|8
1637141840000|2021-11-17 09:37:20|22988.94|22868.94|22987.61|22867.61|22988.94|22868.94|22987.61|22867.61|9
1637141850000|2021-11-17 09:37:30|22987.82|22867.82|22987.64|22867.64|22989.29|22869.29|22986.86|22866.86|10
1637141860000|2021-11-17 09:37:40|22987.17|22867.17|22985.06|22865.06|22987.17|22867.17|22985.03|22865.03|10
1637141870000|2021-11-17 09:37:50|22985.01|22865.01|22981.55|22861.55|22985.01|22865.01|22981.05|22861.05|10
1637141880000|2021-11-17 09:38:00|22981.03|22861.03|22979.8|22859.8|22981.42|22861.42|22979.56|22859.56|10
1637141890000|2021-11-17 09:38:10|22979.32|22859.32|22977.32|22857.32|22979.51|22859.51|22977.32|22857.32|10
1637141900000|2021-11-17 09:38:20|22975.63|22855.63|22972.13|22852.13|22975.63|22855.63|22972.12|22852.12|8
1637141910000|2021-11-17 09:38:30|22972.26|22852.26|22971.95|22851.95|22972.26|22852.26|22970.84|22850.84|10
1637141920000|2021-11-17 09:38:40|22971.54|22851.54|22971.33|22851.33|22973.16|22853.16|22971.33|22851.33|10
1637141930000|2021-11-17 09:38:50|22970.73|22850.73|22968.32|22848.32|22970.73|22850.73|22968.32|22848.32|9
1637141940000|2021-11-17 09:39:00|22969.1|22849.1|22969.96|22849.96|22969.96|22849.96|22969.05|22849.05|7
1637141950000|2021-11-17 09:39:10|22970.83|22850.83|22971.98|22851.98|22972.19|22852.19|22970.8|22850.8|9
1637141960000|2021-11-17 09:39:20|22972.73|22852.73|22971.93|22851.93|22972.99|22852.99|22971.47|22851.47|10
1637141970000|2021-11-17 09:39:30|22971.6|22851.6|22970.92|22850.92|22972.05|22852.05|22970.86|22850.86|9
1637141980000|2021-11-17 09:39:40|22971.06|22851.06|22969.24|22849.24|22971.23|22851.23|22969.23|22849.23|10
1637141990000|2021-11-17 09:39:50|22969.35|22849.35|22967.64|22847.64|22970.12|22850.12|22967.48|22847.48|10
1637142000000|2021-11-17 09:40:00|22967.33|22847.33|22968.37|22848.37|22969|22849|22966.92|22846.92|9
1637142010000|2021-11-17 09:40:10|22968.39|22848.39|22970.89|22850.89|22970.94|22850.94|22968.39|22848.39|10
1637142020000|2021-11-17 09:40:20|22971.36|22851.36|22972.34|22852.34|22972.34|22852.34|22970.65|22850.65|10
1637142030000|2021-11-17 09:40:30|22974.42|22854.42|22980.42|22860.42|22980.42|22860.42|22974.23|22854.23|9
1637142040000|2021-11-17 09:40:40|22980.35|22860.35|22986.28|22866.28|22986.28|22866.28|22980.35|22860.35|10
1637142050000|2021-11-17 09:40:50|22987.53|22867.53|22988.03|22868.03|22988.11|22868.11|22987.46|22867.46|10
1637142060000|2021-11-17 09:41:00|22988.52|22868.52|22988.62|22868.62|22989.07|22869.07|22987.64|22867.64|10
1637142070000|2021-11-17 09:41:10|22987.99|22867.99|22983.21|22863.21|22987.99|22867.99|22983.21|22863.21|10
1637142080000|2021-11-17 09:41:20|22982.33|22862.33|22978.49|22858.49|22982.33|22862.33|22978.49|22858.49|9
1637142090000|2021-11-17 09:41:30|22977.22|22857.22|22971.33|22851.33|22977.26|22857.26|22971.33|22851.33|10
1637142100000|2021-11-17 09:41:40|22969.38|22849.38|22959.7|22839.7|22969.38|22849.38|22959.7|22839.7|10
1637142110000|2021-11-17 09:41:50|22958.2|22838.2|22951.36|22831.36|22959.08|22839.08|22951.36|22831.36|9
1637142120000|2021-11-17 09:42:00|22948.99|22828.99|22933.49|22813.49|22949.02|22829.02|22933.49|22813.49|10
1637142130000|2021-11-17 09:42:10|22933.52|22813.52|22930.7|22810.7|22933.52|22813.52|22930.36|22810.36|10
1637142140000|2021-11-17 09:42:20|22922.62|22802.62|22912.35|22792.35|22922.62|22802.62|22912.35|22792.35|10
1637142150000|2021-11-17 09:42:30|22912.41|22792.41|22899.8|22779.8|22912.77|22792.77|22899.8|22779.8|10
1637142160000|2021-11-17 09:42:40|22898.46|22778.46|22894.45|22774.45|22898.46|22778.46|22888.77|22768.77|10
1637142170000|2021-11-17 09:42:50|22893.8|22773.8|22895.88|22775.88|22896.74|22776.74|22893.42|22773.42|10
1637142180000|2021-11-17 09:43:00|22896|22776|22912.37|22792.37|22912.37|22792.37|22895.98|22775.98|10
1637142190000|2021-11-17 09:43:10|22912.17|22792.17|22916.35|22796.35|22917.2|22797.2|22912.08|22792.08|10
1637142200000|2021-11-17 09:43:20|22916.99|22796.99|22919.4|22799.4|22919.97|22799.97|22916.99|22796.99|10
1637142210000|2021-11-17 09:43:30|22920.5|22800.5|22933|22813|22933|22813|22920.5|22800.5|10
1637142220000|2021-11-17 09:43:40|22933.62|22813.62|22944.49|22824.49|22944.49|22824.49|22933.62|22813.62|10
1637142230000|2021-11-17 09:43:50|22945.98|22825.98|22953.68|22833.68|22953.68|22833.68|22945.98|22825.98|10
1637142240000|2021-11-17 09:44:00|22953.67|22833.67|22952.13|22832.13|22954.87|22834.87|22952.06|22832.06|9
1637142250000|2021-11-17 09:44:10|22952.79|22832.79|22955.63|22835.63|22955.63|22835.63|22951.83|22831.83|10
1637142260000|2021-11-17 09:44:20|22955.71|22835.71|22958.31|22838.31|22958.31|22838.31|22955.69|22835.69|10
1637142270000|2021-11-17 09:44:30|22958.42|22838.42|22967.33|22847.33|22967.33|22847.33|22958.42|22838.42|10
1637142280000|2021-11-17 09:44:40|22967.46|22847.46|22974.24|22854.24|22974.26|22854.26|22967.46|22847.46|10
1637142290000|2021-11-17 09:44:50|22974.96|22854.96|22974.1|22854.1|22976.23|22856.23|22974.1|22854.1|9
1637142300000|2021-11-17 09:45:00|22973|22853|22972.6|22852.6|22973.28|22853.28|22972.38|22852.38|10
1637142310000|2021-11-17 09:45:10|22972.65|22852.65|22972.03|22852.03|22972.65|22852.65|22971.18|22851.18|10
1637142320000|2021-11-17 09:45:20|22971.66|22851.66|22979.32|22859.32|22979.32|22859.32|22967.66|22847.66|10
1637142330000|2021-11-17 09:45:30|22978.83|22858.83|22991.26|22871.26|22991.26|22871.26|22978.83|22858.83|10
1637142340000|2021-11-17 09:45:40|22992.26|22872.26|22991.86|22871.86|22994.35|22874.35|22991.64|22871.64|10
1637142350000|2021-11-17 09:45:50|22991.76|22871.76|22994.23|22874.23|22994.44|22874.44|22990.48|22870.48|9
1637142360000|2021-11-17 09:46:00|22994.45|22874.45|22995.08|22875.08|22995.77|22875.77|22994.12|22874.12|10
1637142370000|2021-11-17 09:46:10|22995.42|22875.42|23000.34|22880.34|23000.34|22880.34|22993.94|22873.94|10
1637142380000|2021-11-17 09:46:20|23000.72|22880.72|23005.02|22885.02|23005.24|22885.24|23000.72|22880.72|10
1637142390000|2021-11-17 09:46:30|23005.07|22885.07|23005.32|22885.32|23006.09|22886.09|23004.47|22884.47|10
1637142400000|2021-11-17 09:46:40|23003.98|22883.98|23007.41|22887.41|23007.41|22887.41|23003.36|22883.36|10
1637142410000|2021-11-17 09:46:50|23008.09|22888.09|23013.55|22893.55|23015.29|22895.29|23008.09|22888.09|10
1637142420000|2021-11-17 09:47:00|23013.5|22893.5|23014.58|22894.58|23015.39|22895.39|23013.49|22893.49|10
1637142430000|2021-11-17 09:47:10|23015.27|22895.27|23018.49|22898.49|23018.49|22898.49|23013.75|22893.75|10
1637142440000|2021-11-17 09:47:20|23018.67|22898.67|23014.4|22894.4|23018.67|22898.67|23014.4|22894.4|10
1637142450000|2021-11-17 09:47:30|23013.79|22893.79|23007.72|22887.72|23013.79|22893.79|23007.72|22887.72|9
1637142460000|2021-11-17 09:47:40|23006.33|22886.33|22997.19|22877.19|23008.13|22888.13|22997.19|22877.19|10
1637142470000|2021-11-17 09:47:50|22996.58|22876.58|22987.61|22867.61|22996.58|22876.58|22987.6|22867.6|10
1637142480000|2021-11-17 09:48:00|22986.74|22866.74|22979.79|22859.79|22986.74|22866.74|22979.79|22859.79|10
1637142490000|2021-11-17 09:48:10|22979.69|22859.69|22966.61|22846.61|22979.69|22859.69|22966.61|22846.61|9
1637142500000|2021-11-17 09:48:20|22966.31|22846.31|22957.03|22837.03|22966.31|22846.31|22957.03|22837.03|10
1637142510000|2021-11-17 09:48:30|22956.93|22836.93|22945.23|22825.23|22956.93|22836.93|22945.23|22825.23|10
1637142520000|2021-11-17 09:48:40|22943.78|22823.78|22943.64|22823.64|22943.78|22823.78|22940.27|22820.27|10
1637142530000|2021-11-17 09:48:50|22943.76|22823.76|22945.09|22825.09|22945.87|22825.87|22943.76|22823.76|10
1637142540000|2021-11-17 09:49:00|22947.19|22827.19|22945.92|22825.92|22947.32|22827.32|22944.71|22824.71|10
1637142550000|2021-11-17 09:49:10|22946.93|22826.93|22941.95|22821.95|22948.76|22828.76|22941.95|22821.95|10
1637142560000|2021-11-17 09:49:20|22941.89|22821.89|22927.5|22807.5|22941.89|22821.89|22927.5|22807.5|10
1637142570000|2021-11-17 09:49:30|22927.62|22807.62|22912.47|22792.47|22927.62|22807.62|22912.47|22792.47|10
1637142580000|2021-11-17 09:49:40|22908|22788|22901.34|22781.34|22908|22788|22901.34|22781.34|10
1637142590000|2021-11-17 09:49:50|22900.31|22780.31|22896.86|22776.86|22900.31|22780.31|22896.86|22776.86|10
1637142600000|2021-11-17 09:50:00|22896.85|22776.85|22893|22773|22896.85|22776.85|22892.26|22772.26|10
1637142610000|2021-11-17 09:50:10|22894.04|22774.04|22897.69|22777.69|22897.69|22777.69|22894.04|22774.04|10
1637142620000|2021-11-17 09:50:20|22897.7|22777.7|22895.42|22775.42|22899.44|22779.44|22894.79|22774.79|10
1637142630000|2021-11-17 09:50:30|22895.99|22775.99|22897.91|22777.91|22898.29|22778.29|22895.48|22775.48|10
1637142640000|2021-11-17 09:50:40|22898.56|22778.56|22903.39|22783.39|22903.39|22783.39|22898.56|22778.56|10
1637142650000|2021-11-17 09:50:50|22903.5|22783.5|22902.12|22782.12|22903.5|22783.5|22901.62|22781.62|8
1637142660000|2021-11-17 09:51:00|22902.28|22782.28|22910.58|22790.58|22910.58|22790.58|22901.89|22781.89|9
1637142670000|2021-11-17 09:51:10|22911.33|22791.33|22920.22|22800.22|22920.22|22800.22|22911.33|22791.33|10
1637142680000|2021-11-17 09:51:20|22920.28|22800.28|22919.88|22799.88|22921.49|22801.49|22919.88|22799.88|10
1637142690000|2021-11-17 09:51:30|22919.04|22799.04|22918.15|22798.15|22919.5|22799.5|22918.15|22798.15|10
1637142700000|2021-11-17 09:51:40|22916.96|22796.96|22914.09|22794.09|22918.01|22798.01|22913.94|22793.94|9
1637142710000|2021-11-17 09:51:50|22911.87|22791.87|22901.52|22781.52|22911.87|22791.87|22901.52|22781.52|10
1637142720000|2021-11-17 09:52:00|22900.52|22780.52|22887.43|22767.43|22900.52|22780.52|22887.43|22767.43|10
1637142730000|2021-11-17 09:52:10|22885.65|22765.65|22873.45|22753.45|22885.65|22765.65|22873.45|22753.45|10
1637142740000|2021-11-17 09:52:20|22870.2|22750.2|22863.82|22743.82|22870.33|22750.33|22863.82|22743.82|10
1637142750000|2021-11-17 09:52:30|22864.93|22744.93|22863.19|22743.19|22866.24|22746.24|22863.19|22743.19|9
1637142760000|2021-11-17 09:52:40|22863.65|22743.65|22868.38|22748.38|22869.58|22749.58|22863.65|22743.65|10
1637142770000|2021-11-17 09:52:50|22867.89|22747.89|22873.76|22753.76|22873.76|22753.76|22867.75|22747.75|10
1637142780000|2021-11-17 09:53:00|22875.17|22755.17|22884.22|22764.22|22887.65|22767.65|22875.17|22755.17|10
1637142790000|2021-11-17 09:53:10|22881.29|22761.29|22877.27|22757.27|22881.29|22761.29|22875|22755|10
1637142800000|2021-11-17 09:53:20|22877.68|22757.68|22876.48|22756.48|22879.06|22759.06|22876.48|22756.48|10
1637142810000|2021-11-17 09:53:30|22875.56|22755.56|22857.63|22737.63|22875.56|22755.56|22857.63|22737.63|10
1637142820000|2021-11-17 09:53:40|22857.11|22737.11|22856.64|22736.64|22857.58|22737.58|22855.34|22735.34|10
1637142830000|2021-11-17 09:53:50|22856.29|22736.29|22860.74|22740.74|22861.89|22741.89|22855.89|22735.89|10
1637142840000|2021-11-17 09:54:00|22859.69|22739.69|22856.35|22736.35|22860.61|22740.61|22856.35|22736.35|10
1637142850000|2021-11-17 09:54:10|22855.66|22735.66|22854|22734|22856.12|22736.12|22854|22734|10
1637142860000|2021-11-17 09:54:20|22855.3|22735.3|22854.87|22734.87|22855.3|22735.3|22853.22|22733.22|10
1637142870000|2021-11-17 09:54:30|22855.4|22735.4|22855.43|22735.43|22857.67|22737.67|22855.4|22735.4|10
1637142880000|2021-11-17 09:54:40|22856.05|22736.05|22855.86|22735.86|22856.05|22736.05|22853.95|22733.95|10
1637142890000|2021-11-17 09:54:50|22857.55|22737.55|22862.2|22742.2|22862.2|22742.2|22857.55|22737.55|10
1637142900000|2021-11-17 09:55:00|22862.08|22742.08|22863|22743|22863.23|22743.23|22861.45|22741.45|10
1637142910000|2021-11-17 09:55:10|22861.88|22741.88|22860.2|22740.2|22862.31|22742.31|22860.2|22740.2|10
1637142920000|2021-11-17 09:55:20|22860.06|22740.06|22864.44|22744.44|22864.44|22744.44|22860.06|22740.06|10
1637142930000|2021-11-17 09:55:30|22864.53|22744.53|22871.66|22751.66|22871.66|22751.66|22864.53|22744.53|10
1637142940000|2021-11-17 09:55:40|22872.68|22752.68|22875.69|22755.69|22876.05|22756.05|22872.68|22752.68|10
1637142950000|2021-11-17 09:55:50|22875.6|22755.6|22872.47|22752.47|22875.6|22755.6|22872.47|22752.47|10
1637142960000|2021-11-17 09:56:00|22872.78|22752.78|22873.09|22753.09|22873.9|22753.9|22872.19|22752.19|10
1637142970000|2021-11-17 09:56:10|22873.18|22753.18|22871.91|22751.91|22873.67|22753.67|22871.91|22751.91|10
1637142980000|2021-11-17 09:56:20|22871.64|22751.64|22866.99|22746.99|22872.53|22752.53|22866.99|22746.99|10
1637142990000|2021-11-17 09:56:30|22865.57|22745.57|22861.58|22741.58|22865.63|22745.63|22861.58|22741.58|10
1637143000000|2021-11-17 09:56:40|22861.13|22741.13|22859.56|22739.56|22861.72|22741.72|22859|22739|10
1637143010000|2021-11-17 09:56:50|22858.57|22738.57|22853.86|22733.86|22858.57|22738.57|22853.38|22733.38|10
1637143020000|2021-11-17 09:57:00|22850.91|22730.91|22836.98|22716.98|22850.91|22730.91|22836.98|22716.98|10
1637143030000|2021-11-17 09:57:10|22835.67|22715.67|22837.57|22717.57|22838.24|22718.24|22835.49|22715.49|10
1637143040000|2021-11-17 09:57:20|22837.69|22717.69|22831.45|22711.45|22837.69|22717.69|22831.45|22711.45|10
1637143050000|2021-11-17 09:57:30|22831.02|22711.02|22825.04|22705.04|22831.02|22711.02|22825.04|22705.04|10
1637143060000|2021-11-17 09:57:40|22821.09|22701.09|22807.34|22687.34|22821.09|22701.09|22806.93|22686.93|10
1637143070000|2021-11-17 09:57:50|22806.48|22686.48|22817.24|22697.24|22817.24|22697.24|22806.48|22686.48|10
1637143080000|2021-11-17 09:58:00|22818.03|22698.03|22823.02|22703.02|22823.02|22703.02|22818.03|22698.03|10
1637143090000|2021-11-17 09:58:10|22822.84|22702.84|22824.56|22704.56|22825|22705|22822.81|22702.81|10
1637143100000|2021-11-17 09:58:20|22824.76|22704.76|22828.4|22708.4|22828.65|22708.65|22824.76|22704.76|10
1637143110000|2021-11-17 09:58:30|22828.19|22708.19|22830.57|22710.57|22831.58|22711.58|22828.19|22708.19|10
1637143120000|2021-11-17 09:58:40|22830.67|22710.67|22833.16|22713.16|22833.16|22713.16|22829.97|22709.97|10
1637143130000|2021-11-17 09:58:50|22832.5|22712.5|22829|22709|22832.99|22712.99|22829|22709|10
1637143140000|2021-11-17 09:59:00|22828.81|22708.81|22832.7|22712.7|22832.7|22712.7|22828.81|22708.81|10
1637143150000|2021-11-17 09:59:10|22832.44|22712.44|22835.57|22715.57|22835.57|22715.57|22832.44|22712.44|10
1637143160000|2021-11-17 09:59:20|22836.1|22716.1|22832.89|22712.89|22836.18|22716.18|22832.89|22712.89|10
1637143170000|2021-11-17 09:59:30|22832.94|22712.94|22832.79|22712.79|22832.94|22712.94|22830.68|22710.68|10
1637143180000|2021-11-17 09:59:40|22833.85|22713.85|22839.1|22719.1|22839.1|22719.1|22833.85|22713.85|9
1637143190000|2021-11-17 09:59:50|22839.15|22719.15|22841.18|22721.18|22842.18|22722.18|22838.92|22718.92|9
1637143200000|2021-11-17 10:00:00|22840.7|22720.7|22840.69|22720.69|22843.76|22723.76|22839.85|22719.85|10
1637143210000|2021-11-17 10:00:10|22841.65|22721.65|22839.48|22719.48|22842.73|22722.73|22839.05|22719.05|10
1637143220000|2021-11-17 10:00:20|22839.97|22719.97|22845.48|22725.48|22845.48|22725.48|22839.3|22719.3|10
1637143230000|2021-11-17 10:00:30|22845.28|22725.28|22849.13|22729.13|22849.23|22729.23|22845.2|22725.2|9
1637143240000|2021-11-17 10:00:40|22849.28|22729.28|22849.4|22729.4|22849.79|22729.79|22848.91|22728.91|10
1637143250000|2021-11-17 10:00:50|22849.67|22729.67|22849.28|22729.28|22849.67|22729.67|22847.76|22727.76|10
1637143260000|2021-11-17 10:01:00|22849.96|22729.96|22850.06|22730.06|22850.06|22730.06|22848.55|22728.55|10
1637143270000|2021-11-17 10:01:10|22850.05|22730.05|22855.87|22735.87|22855.87|22735.87|22850.05|22730.05|10
1637143280000|2021-11-17 10:01:20|22855.69|22735.69|22860.39|22740.39|22860.39|22740.39|22855.69|22735.69|10
1637143290000|2021-11-17 10:01:30|22861.22|22741.22|22861.64|22741.64|22861.93|22741.93|22860.53|22740.53|10
1637143300000|2021-11-17 10:01:40|22861.54|22741.54|22862.84|22742.84|22863.38|22743.38|22861.54|22741.54|10
1637143310000|2021-11-17 10:01:50|22861.61|22741.61|22862.46|22742.46|22862.83|22742.83|22860.45|22740.45|10
1637143320000|2021-11-17 10:02:00|22866.83|22746.83|22867.46|22747.46|22867.46|22747.46|22866.42|22746.42|10
1637143330000|2021-11-17 10:02:10|22867.49|22747.49|22867.43|22747.43|22868.85|22748.85|22866.97|22746.97|10
1637143340000|2021-11-17 10:02:20|22866.78|22746.78|22867.04|22747.04|22867.15|22747.15|22866.29|22746.29|10
1637143350000|2021-11-17 10:02:30|22866.53|22746.53|22867.56|22747.56|22867.56|22747.56|22865.48|22745.48|10
1637143360000|2021-11-17 10:02:40|22868|22748|22871.22|22751.22|22871.22|22751.22|22867.68|22747.68|7
1637143370000|2021-11-17 10:02:50|22872.36|22752.36|22878.02|22758.02|22878.02|22758.02|22872.36|22752.36|10
1637143380000|2021-11-17 10:03:00|22881.13|22761.13|22886.8|22766.8|22886.8|22766.8|22880.5|22760.5|10
1637143390000|2021-11-17 10:03:10|22887.05|22767.05|22900.96|22780.96|22900.96|22780.96|22887.05|22767.05|10
1637143400000|2021-11-17 10:03:20|22901.72|22781.72|22906.68|22786.68|22907.12|22787.12|22901.26|22781.26|10
1637143410000|2021-11-17 10:03:30|22907.84|22787.84|22921.53|22801.53|22922.65|22802.65|22907.84|22787.84|10
1637143420000|2021-11-17 10:03:40|22921.94|22801.94|22918.79|22798.79|22921.94|22801.94|22918.79|22798.79|10
1637143430000|2021-11-17 10:03:50|22918.5|22798.5|22917.78|22797.78|22918.5|22798.5|22917.56|22797.56|10
1637143440000|2021-11-17 10:04:00|22917.76|22797.76|22922.41|22802.41|22923.27|22803.27|22917.76|22797.76|10
1637143450000|2021-11-17 10:04:10|22922.44|22802.44|22922.97|22802.97|22923.69|22803.69|22922.44|22802.44|10
1637143460000|2021-11-17 10:04:20|22922.38|22802.38|22924.29|22804.29|22924.64|22804.64|22922.14|22802.14|10
1637143470000|2021-11-17 10:04:30|22923.73|22803.73|22922.3|22802.3|22924.31|22804.31|22922.23|22802.23|10
1637143480000|2021-11-17 10:04:40|22920.06|22800.06|22915.45|22795.45|22920.06|22800.06|22915.45|22795.45|9
1637143490000|2021-11-17 10:04:50|22914.05|22794.05|22908.62|22788.62|22914.05|22794.05|22908.62|22788.62|10
1637143500000|2021-11-17 10:05:00|22907.61|22787.61|22910.78|22790.78|22911.48|22791.48|22907.61|22787.61|10
1637143510000|2021-11-17 10:05:10|22911.96|22791.96|22920.29|22800.29|22920.35|22800.35|22911.96|22791.96|10
1637143520000|2021-11-17 10:05:20|22920.02|22800.02|22929.65|22809.65|22929.65|22809.65|22920.02|22800.02|10
1637143530000|2021-11-17 10:05:30|22928.91|22808.91|22927.66|22807.66|22928.91|22808.91|22925.14|22805.14|10
1637143540000|2021-11-17 10:05:40|22926.96|22806.96|22923.73|22803.73|22926.96|22806.96|22923.73|22803.73|10
1637143550000|2021-11-17 10:05:50|22923.33|22803.33|22920.85|22800.85|22923.5|22803.5|22920.51|22800.51|10
1637143560000|2021-11-17 10:06:00|22920.3|22800.3|22923.61|22803.61|22923.61|22803.61|22920.3|22800.3|10
1637143570000|2021-11-17 10:06:10|22923.85|22803.85|22924.98|22804.98|22925.6|22805.6|22923.85|22803.85|10
1637143580000|2021-11-17 10:06:20|22924.36|22804.36|22921.01|22801.01|22924.36|22804.36|22921.01|22801.01|10
1637143590000|2021-11-17 10:06:30|22920.67|22800.67|22922.56|22802.56|22922.69|22802.69|22920.61|22800.61|10
1637143600000|2021-11-17 10:06:40|22922.83|22802.83|22922.02|22802.02|22922.94|22802.94|22921.65|22801.65|10
1637143610000|2021-11-17 10:06:50|22920.97|22800.97|22922.44|22802.44|22922.56|22802.56|22920.65|22800.65|10
1637143620000|2021-11-17 10:07:00|22922.22|22802.22|22919.55|22799.55|22922.54|22802.54|22919.55|22799.55|10
1637143630000|2021-11-17 10:07:10|22918.03|22798.03|22914.52|22794.52|22918.03|22798.03|22914.18|22794.18|10
1637143640000|2021-11-17 10:07:20|22914.64|22794.64|22912.43|22792.43|22914.64|22794.64|22911.83|22791.83|8
1637143650000|2021-11-17 10:07:30|22911.77|22791.77|22907.51|22787.51|22911.77|22791.77|22907.51|22787.51|8
1637143660000|2021-11-17 10:07:40|22907.24|22787.24|22913.57|22793.57|22913.57|22793.57|22906.96|22786.96|10
1637143670000|2021-11-17 10:07:50|22914.53|22794.53|22918.34|22798.34|22918.34|22798.34|22914.53|22794.53|10
1637143680000|2021-11-17 10:08:00|22918.17|22798.17|22920.56|22800.56|22920.56|22800.56|22918.17|22798.17|10
1637143690000|2021-11-17 10:08:10|22921.41|22801.41|22931.16|22811.16|22931.16|22811.16|22921.41|22801.41|10
1637143700000|2021-11-17 10:08:20|22931.5|22811.5|22937.28|22817.28|22937.28|22817.28|22931.5|22811.5|10
1637143710000|2021-11-17 10:08:30|22937.26|22817.26|22933.17|22813.17|22937.26|22817.26|22933.02|22813.02|10
1637143720000|2021-11-17 10:08:40|22934.12|22814.12|22937.57|22817.57|22939.93|22819.93|22934.12|22814.12|10
1637143730000|2021-11-17 10:08:50|22937.44|22817.44|22943.08|22823.08|22943.08|22823.08|22936.99|22816.99|10
1637143740000|2021-11-17 10:09:00|22943.32|22823.32|22945.69|22825.69|22945.78|22825.78|22943.16|22823.16|10
1637143750000|2021-11-17 10:09:10|22946.67|22826.67|22945.67|22825.67|22946.67|22826.67|22945.37|22825.37|9
1637143760000|2021-11-17 10:09:20|22944.97|22824.97|22948.5|22828.5|22948.5|22828.5|22944.97|22824.97|10
1637143770000|2021-11-17 10:09:30|22948.61|22828.61|22952.28|22832.28|22952.74|22832.74|22948.61|22828.61|10
1637143780000|2021-11-17 10:09:40|22950.74|22830.74|22945.7|22825.7|22950.92|22830.92|22945.66|22825.66|10
1637143790000|2021-11-17 10:09:50|22945.2|22825.2|22942.59|22822.59|22945.2|22825.2|22942.59|22822.59|10
1637143800000|2021-11-17 10:10:00|22943.18|22823.18|22944.98|22824.98|22944.98|22824.98|22942.25|22822.25|9
1637143810000|2021-11-17 10:10:10|22945.35|22825.35|22946.85|22826.85|22947.54|22827.54|22945.35|22825.35|10
1637143820000|2021-11-17 10:10:20|22947.32|22827.32|22951.06|22831.06|22951.06|22831.06|22947.32|22827.32|10
1637143830000|2021-11-17 10:10:30|22950.51|22830.51|22947.48|22827.48|22950.82|22830.82|22947.48|22827.48|10
1637143840000|2021-11-17 10:10:40|22947.7|22827.7|22946.19|22826.19|22948.11|22828.11|22946.19|22826.19|10
1637143850000|2021-11-17 10:10:50|22945.13|22825.13|22948.38|22828.38|22948.38|22828.38|22945.13|22825.13|10
1637143860000|2021-11-17 10:11:00|22947.6|22827.6|22951.34|22831.34|22951.34|22831.34|22947.6|22827.6|9
1637143870000|2021-11-17 10:11:10|22951.24|22831.24|22950.98|22830.98|22951.33|22831.33|22950.68|22830.68|10
1637143880000|2021-11-17 10:11:20|22951.05|22831.05|22951.02|22831.02|22952.28|22832.28|22950.82|22830.82|10
1637143890000|2021-11-17 10:11:30|22950.34|22830.34|22946.76|22826.76|22950.34|22830.34|22946.76|22826.76|9
1637143900000|2021-11-17 10:11:40|22946.46|22826.46|22943.84|22823.84|22946.46|22826.46|22943.83|22823.83|9
1637143910000|2021-11-17 10:11:50|22943.71|22823.71|22940.2|22820.2|22944.04|22824.04|22940.2|22820.2|10
1637143920000|2021-11-17 10:12:00|22939.53|22819.53|22930.98|22810.98|22939.53|22819.53|22930.98|22810.98|10
1637143930000|2021-11-17 10:12:10|22930.95|22810.95|22921.48|22801.48|22930.95|22810.95|22920.86|22800.86|10
1637143940000|2021-11-17 10:12:20|22920.01|22800.01|22915.41|22795.41|22921.08|22801.08|22915.41|22795.41|10
1637143950000|2021-11-17 10:12:30|22914.97|22794.97|22912.35|22792.35|22914.97|22794.97|22912.35|22792.35|10
1637143960000|2021-11-17 10:12:40|22912.77|22792.77|22908.94|22788.94|22912.77|22792.77|22908.83|22788.83|10
1637143970000|2021-11-17 10:12:50|22907.64|22787.64|22903.44|22783.44|22907.64|22787.64|22903.44|22783.44|10
1637143980000|2021-11-17 10:13:00|22903.12|22783.12|22898.29|22778.29|22903.27|22783.27|22897.76|22777.76|10
1637143990000|2021-11-17 10:13:10|22898.11|22778.11|22894.29|22774.29|22898.15|22778.15|22894.29|22774.29|10
1637144000000|2021-11-17 10:13:20|22893.91|22773.91|22887.96|22767.96|22893.91|22773.91|22887.96|22767.96|10
1637144010000|2021-11-17 10:13:30|22887.47|22767.47|22886.12|22766.12|22888.53|22768.53|22886.12|22766.12|10
1637144020000|2021-11-17 10:13:40|22885.77|22765.77|22887.39|22767.39|22887.67|22767.67|22885.5|22765.5|10
1637144030000|2021-11-17 10:13:50|22889.36|22769.36|22892.23|22772.23|22892.23|22772.23|22889.06|22769.06|10
1637144040000|2021-11-17 10:14:00|22892.37|22772.37|22893.75|22773.75|22893.75|22773.75|22892.37|22772.37|10
1637144050000|2021-11-17 10:14:10|22893.87|22773.87|22895.62|22775.62|22895.62|22775.62|22893.45|22773.45|10
1637144060000|2021-11-17 10:14:20|22895.24|22775.24|22899.91|22779.91|22899.95|22779.95|22895.24|22775.24|9
1637144070000|2021-11-17 10:14:30|22899.41|22779.41|22907.19|22787.19|22907.19|22787.19|22899.41|22779.41|10
1637144080000|2021-11-17 10:14:40|22908.49|22788.49|22909.82|22789.82|22911.02|22791.02|22908.49|22788.49|8
1637144090000|2021-11-17 10:14:50|22910.4|22790.4|22910.44|22790.44|22911.83|22791.83|22910.32|22790.32|10
1637144100000|2021-11-17 10:15:00|22909.7|22789.7|22909.72|22789.72|22910.65|22790.65|22909.56|22789.56|9
1637144110000|2021-11-17 10:15:10|22909.38|22789.38|22910.02|22790.02|22911.05|22791.05|22909.38|22789.38|10
1637144120000|2021-11-17 10:15:20|22910.24|22790.24|22914.37|22794.37|22914.37|22794.37|22910.24|22790.24|10
1637144130000|2021-11-17 10:15:30|22914.82|22794.82|22917.76|22797.76|22917.76|22797.76|22914.82|22794.82|10
1637144140000|2021-11-17 10:15:40|22917.09|22797.09|22918.01|22798.01|22918.3|22798.3|22917.09|22797.09|10
1637144150000|2021-11-17 10:15:50|22918.71|22798.71|22925.93|22805.93|22925.93|22805.93|22918.71|22798.71|10
1637144160000|2021-11-17 10:16:00|22926.43|22806.43|22929.16|22809.16|22929.16|22809.16|22925.8|22805.8|10
1637144170000|2021-11-17 10:16:10|22930.45|22810.45|22939.01|22819.01|22939.08|22819.08|22930.45|22810.45|10
1637144180000|2021-11-17 10:16:20|22939.92|22819.92|22943.8|22823.8|22943.8|22823.8|22939.82|22819.82|10
1637144190000|2021-11-17 10:16:30|22944.09|22824.09|22951.93|22831.93|22951.93|22831.93|22944.09|22824.09|10
1637144200000|2021-11-17 10:16:40|22951.99|22831.99|22957.01|22837.01|22957.01|22837.01|22951.99|22831.99|10
1637144210000|2021-11-17 10:16:50|22956.35|22836.35|22954.31|22834.31|22956.35|22836.35|22953.46|22833.46|10
1637144220000|2021-11-17 10:17:00|22955.72|22835.72|22958.53|22838.53|22958.56|22838.56|22955.72|22835.72|10
1637144230000|2021-11-17 10:17:10|22959.78|22839.78|22967.29|22847.29|22967.49|22847.49|22959.78|22839.78|10
1637144240000|2021-11-17 10:17:20|22968.52|22848.52|22967.79|22847.79|22968.77|22848.77|22967.66|22847.66|10
1637144250000|2021-11-17 10:17:30|22965.67|22845.67|22960.05|22840.05|22965.67|22845.67|22960.02|22840.02|10
1637144260000|2021-11-17 10:17:40|22960.76|22840.76|22963.68|22843.68|22963.68|22843.68|22960.58|22840.58|9
1637144270000|2021-11-17 10:17:50|22962.95|22842.95|22961.79|22841.79|22963.46|22843.46|22961.14|22841.14|10
1637144280000|2021-11-17 10:18:00|22962.02|22842.02|22962.26|22842.26|22963.11|22843.11|22961.54|22841.54|10
1637144290000|2021-11-17 10:18:10|22960.81|22840.81|22965.62|22845.62|22965.62|22845.62|22960.76|22840.76|10
1637144300000|2021-11-17 10:18:20|22966.3|22846.3|22969.66|22849.66|22969.66|22849.66|22966.3|22846.3|9
1637144310000|2021-11-17 10:18:30|22969.43|22849.43|22969.2|22849.2|22969.84|22849.84|22968.02|22848.02|10
1637144320000|2021-11-17 10:18:40|22969.3|22849.3|22971.74|22851.74|22971.74|22851.74|22969.26|22849.26|9
1637144330000|2021-11-17 10:18:50|22971.99|22851.99|22967.53|22847.53|22971.99|22851.99|22967.53|22847.53|10
1637144340000|2021-11-17 10:19:00|22966.08|22846.08|22963.26|22843.26|22966.08|22846.08|22963.26|22843.26|10
1637144350000|2021-11-17 10:19:10|22963.54|22843.54|22968.2|22848.2|22968.2|22848.2|22963.54|22843.54|10
1637144360000|2021-11-17 10:19:20|22969.19|22849.19|22972.57|22852.57|22973.22|22853.22|22969.19|22849.19|10
1637144370000|2021-11-17 10:19:30|22972.6|22852.6|22975.4|22855.4|22975.4|22855.4|22972.6|22852.6|10
1637144380000|2021-11-17 10:19:40|22976.65|22856.65|22978.15|22858.15|22979.44|22859.44|22976.65|22856.65|10
1637144390000|2021-11-17 10:19:50|22978.42|22858.42|22979.46|22859.46|22979.46|22859.46|22978.07|22858.07|9
1637144400000|2021-11-17 10:20:00|22980.11|22860.11|22984.62|22864.62|22984.74|22864.74|22979.74|22859.74|10
1637144410000|2021-11-17 10:20:10|22984.67|22864.67|22985.3|22865.3|22985.51|22865.51|22984.67|22864.67|8
1637144420000|2021-11-17 10:20:20|22984.69|22864.69|22981.45|22861.45|22984.69|22864.69|22980.89|22860.89|10
1637144430000|2021-11-17 10:20:30|22981.15|22861.15|22983.17|22863.17|22983.2|22863.2|22979.98|22859.98|10
1637144440000|2021-11-17 10:20:40|22983.59|22863.59|22983.5|22863.5|22983.68|22863.68|22982.82|22862.82|10
1637144450000|2021-11-17 10:20:50|22983.2|22863.2|22982.91|22862.91|22984.23|22864.23|22982.91|22862.91|10
1637144460000|2021-11-17 10:21:00|22981.32|22861.32|22976.64|22856.64|22981.32|22861.32|22976.64|22856.64|9
1637144470000|2021-11-17 10:21:10|22976.51|22856.51|22978.15|22858.15|22978.15|22858.15|22976.51|22856.51|6
1637144480000|2021-11-17 10:21:20|22978.46|22858.46|22976.78|22856.78|22978.46|22858.46|22976.55|22856.55|10
1637144490000|2021-11-17 10:21:30|22975.32|22855.32|22973.82|22853.82|22975.32|22855.32|22973.01|22853.01|10
1637144500000|2021-11-17 10:21:40|22973.99|22853.99|22979.85|22859.85|22979.85|22859.85|22973.99|22853.99|10
1637144510000|2021-11-17 10:21:50|22978.98|22858.98|22985.43|22865.43|22985.43|22865.43|22978.98|22858.98|10
1637144520000|2021-11-17 10:22:00|22985.69|22865.69|22987.49|22867.49|22987.49|22867.49|22985.69|22865.69|8
1637144530000|2021-11-17 10:22:10|22987.68|22867.68|22991.98|22871.98|22991.98|22871.98|22987.68|22867.68|10
1637144540000|2021-11-17 10:22:20|22992.02|22872.02|22998.96|22878.96|22998.96|22878.96|22992.02|22872.02|9
1637144550000|2021-11-17 10:22:30|22998.27|22878.27|23002|22882|23002.58|22882.58|22998.27|22878.27|10
1637144560000|2021-11-17 10:22:40|23003.07|22883.07|23009.04|22889.04|23009.14|22889.14|23003.07|22883.07|10
1637144570000|2021-11-17 10:22:50|23009.06|22889.06|23012.61|22892.61|23012.66|22892.66|23008.99|22888.99|10
1637144580000|2021-11-17 10:23:00|23013.21|22893.21|23016.28|22896.28|23016.47|22896.47|23013.21|22893.21|10
1637144590000|2021-11-17 10:23:10|23016.24|22896.24|23020.37|22900.37|23020.37|22900.37|23016.24|22896.24|10
1637144600000|2021-11-17 10:23:20|23021.33|22901.33|23024.95|22904.95|23024.95|22904.95|23020.64|22900.64|9
1637144610000|2021-11-17 10:23:30|23024.7|22904.7|23021.99|22901.99|23024.7|22904.7|23021.76|22901.76|10
1637144620000|2021-11-17 10:23:40|23022.09|22902.09|23020.77|22900.77|23022.29|22902.29|23020.61|22900.61|10
1637144630000|2021-11-17 10:23:50|23020.07|22900.07|23018.23|22898.23|23020.21|22900.21|23018.23|22898.23|10
1637144640000|2021-11-17 10:24:00|23018.2|22898.2|23016.82|22896.82|23018.56|22898.56|23016.82|22896.82|10
1637144650000|2021-11-17 10:24:10|23015.26|22895.26|23009.93|22889.93|23015.48|22895.48|23009.93|22889.93|10
1637144660000|2021-11-17 10:24:20|23010.23|22890.23|23006.59|22886.59|23010.23|22890.23|23006.59|22886.59|9
1637144670000|2021-11-17 10:24:30|23006.72|22886.72|23006.89|22886.89|23006.97|22886.97|23006.14|22886.14|10
1637144680000|2021-11-17 10:24:40|23006.88|22886.88|23006.5|22886.5|23007.56|22887.56|23006.5|22886.5|10
1637144690000|2021-11-17 10:24:50|23006.48|22886.48|23007.26|22887.26|23008.51|22888.51|23006.02|22886.02|9
1637144700000|2021-11-17 10:25:00|23007.33|22887.33|23004.64|22884.64|23007.33|22887.33|23004.62|22884.62|9
1637144710000|2021-11-17 10:25:10|23004.33|22884.33|23007.21|22887.21|23007.42|22887.42|23004.33|22884.33|9
1637144720000|2021-11-17 10:25:20|23007.06|22887.06|23000.24|22880.24|23007.17|22887.17|23000.24|22880.24|10
1637144730000|2021-11-17 10:25:30|23000.06|22880.06|22988.7|22868.7|23000.06|22880.06|22988.7|22868.7|10
1637144740000|2021-11-17 10:25:40|22987.35|22867.35|22985.96|22865.96|22987.35|22867.35|22985.47|22865.47|10
1637144750000|2021-11-17 10:25:50|22986.09|22866.09|22987.92|22867.92|22987.92|22867.92|22985.98|22865.98|9
1637144760000|2021-11-17 10:26:00|22987.66|22867.66|22987.4|22867.4|22987.86|22867.86|22986.96|22866.96|10
1637144770000|2021-11-17 10:26:10|22987.31|22867.31|22989.11|22869.11|22989.11|22869.11|22986.34|22866.34|10
1637144780000|2021-11-17 10:26:20|22988.58|22868.58|22990.75|22870.75|22990.9|22870.9|22988.58|22868.58|10
1637144790000|2021-11-17 10:26:30|22991.78|22871.78|22995.82|22875.82|22995.82|22875.82|22991.59|22871.59|9
1637144800000|2021-11-17 10:26:40|22995.98|22875.98|23000.03|22880.03|23000.03|22880.03|22995.84|22875.84|10
1637144810000|2021-11-17 10:26:50|22999.94|22879.94|23003.38|22883.38|23003.38|22883.38|22999.94|22879.94|10
1637144820000|2021-11-17 10:27:00|23003.88|22883.88|23002.86|22882.86|23003.88|22883.88|23002.59|22882.59|10
1637144830000|2021-11-17 10:27:10|23002.62|22882.62|23004.32|22884.32|23004.69|22884.69|23002.4|22882.4|10
1637144840000|2021-11-17 10:27:20|23004.43|22884.43|23005.46|22885.46|23005.46|22885.46|23003.37|22883.37|10
1637144850000|2021-11-17 10:27:30|23005.63|22885.63|23008.68|22888.68|23008.68|22888.68|23005.63|22885.63|10
1637144860000|2021-11-17 10:27:40|23009.61|22889.61|23010.92|22890.92|23010.92|22890.92|23009.06|22889.06|10
1637144870000|2021-11-17 10:27:50|23009.83|22889.83|23013.86|22893.86|23014.03|22894.03|23009.83|22889.83|10
1637144880000|2021-11-17 10:28:00|23013.05|22893.05|23012.23|22892.23|23013.78|22893.78|23012.23|22892.23|10
1637144890000|2021-11-17 10:28:10|23012.9|22892.9|23013.62|22893.62|23014.39|22894.39|23012.9|22892.9|9
1637144900000|2021-11-17 10:28:20|23013.08|22893.08|23012.01|22892.01|23013.15|22893.15|23008.75|22888.75|10
1637144910000|2021-11-17 10:28:30|23011.8|22891.8|23001.56|22881.56|23011.8|22891.8|23001.56|22881.56|10
1637144920000|2021-11-17 10:28:40|23002.24|22882.24|23000.3|22880.3|23003|22883|23000.3|22880.3|10
1637144930000|2021-11-17 10:28:50|23000.13|22880.13|22998.57|22878.57|23000.13|22880.13|22996.91|22876.91|10
1637144940000|2021-11-17 10:29:00|22998.13|22878.13|22994|22874|22998.75|22878.75|22994|22874|9
1637144950000|2021-11-17 10:29:10|22993.24|22873.24|22990.49|22870.49|22993.24|22873.24|22990.49|22870.49|9
1637144960000|2021-11-17 10:29:20|22990.48|22870.48|22987.11|22867.11|22990.48|22870.48|22987.11|22867.11|9
1637144970000|2021-11-17 10:29:30|22988.1|22868.1|22980.56|22860.56|22988.1|22868.1|22980.56|22860.56|10
1637144980000|2021-11-17 10:29:40|22980.39|22860.39|22979.46|22859.46|22980.74|22860.74|22979.46|22859.46|9
1637144990000|2021-11-17 10:29:50|22978.87|22858.87|22975.41|22855.41|22978.87|22858.87|22975.41|22855.41|9
1637145000000|2021-11-17 10:30:00|22975.16|22855.16|22973.5|22853.5|22975.16|22855.16|22972.62|22852.62|10
1637145010000|2021-11-17 10:30:10|22973.55|22853.55|22967.37|22847.37|22973.65|22853.65|22967.37|22847.37|10
1637145020000|2021-11-17 10:30:20|22967.01|22847.01|22961.28|22841.28|22967.01|22847.01|22961.28|22841.28|10
1637145030000|2021-11-17 10:30:30|22960.69|22840.69|22948.74|22828.74|22960.69|22840.69|22948.74|22828.74|10
1637145040000|2021-11-17 10:30:40|22948.51|22828.51|22943.35|22823.35|22948.8|22828.8|22943.35|22823.35|10
1637145050000|2021-11-17 10:30:50|22941.46|22821.46|22930.54|22810.54|22941.46|22821.46|22930.03|22810.03|10
1637145060000|2021-11-17 10:31:00|22930.21|22810.21|22925.48|22805.48|22930.21|22810.21|22924.66|22804.66|10
1637145070000|2021-11-17 10:31:10|22925.9|22805.9|22925.41|22805.41|22926.26|22806.26|22925.41|22805.41|10
1637145080000|2021-11-17 10:31:20|22924.24|22804.24|22921.59|22801.59|22924.24|22804.24|22921.59|22801.59|9
1637145090000|2021-11-17 10:31:30|22921.3|22801.3|22917.27|22797.27|22921.3|22801.3|22917.27|22797.27|9
1637145100000|2021-11-17 10:31:40|22916.23|22796.23|22915.15|22795.15|22916.23|22796.23|22914.39|22794.39|10
1637145110000|2021-11-17 10:31:50|22915.18|22795.18|22916.78|22796.78|22917.79|22797.79|22915.18|22795.18|10
1637145120000|2021-11-17 10:32:00|22916.88|22796.88|22921.66|22801.66|22921.66|22801.66|22916.88|22796.88|10
1637145130000|2021-11-17 10:32:10|22921.59|22801.59|22923.58|22803.58|22923.86|22803.86|22921.59|22801.59|10
1637145140000|2021-11-17 10:32:20|22924.55|22804.55|22925.78|22805.78|22926.18|22806.18|22924.55|22804.55|10
1637145150000|2021-11-17 10:32:30|22925.82|22805.82|22928.04|22808.04|22928.42|22808.42|22925.67|22805.67|10
1637145160000|2021-11-17 10:32:40|22927.67|22807.67|22925.61|22805.61|22927.67|22807.67|22925.37|22805.37|9
1637145170000|2021-11-17 10:32:50|22925.54|22805.54|22930.57|22810.57|22930.57|22810.57|22925.54|22805.54|10
1637145180000|2021-11-17 10:33:00|22930.12|22810.12|22933.1|22813.1|22933.1|22813.1|22930.12|22810.12|9
1637145190000|2021-11-17 10:33:10|22932.82|22812.82|22930.76|22810.76|22932.82|22812.82|22930.76|22810.76|9
1637145200000|2021-11-17 10:33:20|22929.27|22809.27|22924.95|22804.95|22929.27|22809.27|22924.78|22804.78|10
1637145210000|2021-11-17 10:33:30|22924.73|22804.73|22917.09|22797.09|22924.73|22804.73|22917.09|22797.09|10
1637145220000|2021-11-17 10:33:40|22916.72|22796.72|22896.33|22776.33|22916.72|22796.72|22896.33|22776.33|10
1637145230000|2021-11-17 10:33:50|22896.74|22776.74|22884.34|22764.34|22896.74|22776.74|22883.49|22763.49|10
1637145240000|2021-11-17 10:34:00|22884.73|22764.73|22873.03|22753.03|22884.73|22764.73|22873.03|22753.03|10
1637145250000|2021-11-17 10:34:10|22872.71|22752.71|22860.93|22740.93|22872.71|22752.71|22860.93|22740.93|10
1637145260000|2021-11-17 10:34:20|22861.17|22741.17|22861.47|22741.47|22861.47|22741.47|22858.75|22738.75|10
1637145270000|2021-11-17 10:34:30|22861.05|22741.05|22850.52|22730.52|22861.05|22741.05|22849.39|22729.39|10
1637145280000|2021-11-17 10:34:40|22849.59|22729.59|22840.78|22720.78|22849.59|22729.59|22840.78|22720.78|10
1637145290000|2021-11-17 10:34:50|22841.46|22721.46|22838.84|22718.84|22842.29|22722.29|22838.84|22718.84|10
1637145300000|2021-11-17 10:35:00|22839|22719|22824.53|22704.53|22839|22719|22824.53|22704.53|10
1637145310000|2021-11-17 10:35:10|22823.62|22703.62|22809.25|22689.25|22823.62|22703.62|22809.18|22689.18|10
1637145320000|2021-11-17 10:35:20|22807.76|22687.76|22807.22|22687.22|22807.76|22687.76|22804.29|22684.29|10
1637145330000|2021-11-17 10:35:30|22808.05|22688.05|22819.18|22699.18|22819.18|22699.18|22807.97|22687.97|10
1637145340000|2021-11-17 10:35:40|22820.38|22700.38|22807.48|22687.48|22820.38|22700.38|22807.48|22687.48|10
1637145350000|2021-11-17 10:35:50|22804.3|22684.3|22780.99|22660.99|22804.3|22684.3|22780.09|22660.09|10
1637145360000|2021-11-17 10:36:00|22781.4|22661.4|22780.81|22660.81|22781.4|22661.4|22778|22658|10
1637145370000|2021-11-17 10:36:10|22780.71|22660.71|22779.77|22659.77|22780.71|22660.71|22777.19|22657.19|10
1637145380000|2021-11-17 10:36:20|22782.81|22662.81|22786.84|22666.84|22788.19|22668.19|22782.81|22662.81|10
1637145390000|2021-11-17 10:36:30|22786.38|22666.38|22771.71|22651.71|22786.38|22666.38|22770.67|22650.67|10
1637145400000|2021-11-17 10:36:40|22771.78|22651.78|22764.44|22644.44|22772.68|22652.68|22764.44|22644.44|10
1637145410000|2021-11-17 10:36:50|22764.52|22644.52|22741.35|22621.35|22764.52|22644.52|22741.35|22621.35|10
1637145420000|2021-11-17 10:37:00|22738.85|22618.85|22746.8|22626.8|22746.8|22626.8|22738.85|22618.85|10
1637145430000|2021-11-17 10:37:10|22745.5|22625.5|22753.81|22633.81|22754.01|22634.01|22744.6|22624.6|9
1637145440000|2021-11-17 10:37:20|22753.87|22633.87|22785.07|22665.07|22785.07|22665.07|22753.87|22633.87|10
1637145450000|2021-11-17 10:37:30|22788.67|22668.67|22819.62|22699.62|22819.62|22699.62|22788.67|22668.67|10
1637145460000|2021-11-17 10:37:40|22821.01|22701.01|22828.86|22708.86|22830.26|22710.26|22820.89|22700.89|10
1637145470000|2021-11-17 10:37:50|22832.73|22712.73|22841.05|22721.05|22845.42|22725.42|22832.73|22712.73|10
1637145480000|2021-11-17 10:38:00|22840.59|22720.59|22839.84|22719.84|22840.59|22720.59|22836.24|22716.24|10
1637145490000|2021-11-17 10:38:10|22839.92|22719.92|22845.24|22725.24|22845.24|22725.24|22839.92|22719.92|10
1637145500000|2021-11-17 10:38:20|22846.11|22726.11|22838.8|22718.8|22846.11|22726.11|22838.8|22718.8|10
1637145510000|2021-11-17 10:38:30|22838.43|22718.43|22819.22|22699.22|22840.17|22720.17|22819.22|22699.22|10
1637145520000|2021-11-17 10:38:40|22818.21|22698.21|22806.03|22686.03|22818.21|22698.21|22801.25|22681.25|10
1637145530000|2021-11-17 10:38:50|22810.06|22690.06|22826.55|22706.55|22826.55|22706.55|22810.06|22690.06|10
1637145540000|2021-11-17 10:39:00|22826.42|22706.42|22836.56|22716.56|22836.56|22716.56|22826.42|22706.42|10
1637145550000|2021-11-17 10:39:10|22839.42|22719.42|22863.87|22743.87|22863.87|22743.87|22839.42|22719.42|10
1637145560000|2021-11-17 10:39:20|22865.51|22745.51|22882.78|22762.78|22882.78|22762.78|22865.51|22745.51|10
1637145570000|2021-11-17 10:39:30|22885.22|22765.22|22898.83|22778.83|22898.83|22778.83|22885.22|22765.22|10
1637145580000|2021-11-17 10:39:40|22900.72|22780.72|22947.81|22827.81|22947.81|22827.81|22900.72|22780.72|10
1637145590000|2021-11-17 10:39:50|22950.73|22830.73|23001.59|22881.59|23001.59|22881.59|22950.73|22830.73|10
1637145600000|2021-11-17 10:40:00|23004.08|22884.08|23003.37|22883.37|23006.78|22886.78|23001.01|22881.01|10
1637145610000|2021-11-17 10:40:10|23001.26|22881.26|23001.73|22881.73|23001.89|22881.89|22997.47|22877.47|10
1637145620000|2021-11-17 10:40:20|23003.72|22883.72|23021.54|22901.54|23021.54|22901.54|23003.72|22883.72|10
1637145630000|2021-11-17 10:40:30|23028.03|22908.03|23049.48|22929.48|23050.98|22930.98|23028.03|22908.03|10
1637145640000|2021-11-17 10:40:40|23049.93|22929.93|23066.6|22946.6|23066.6|22946.6|23049.93|22929.93|10
1637145650000|2021-11-17 10:40:50|23067.38|22947.38|23065.51|22945.51|23067.4|22947.4|23063.75|22943.75|10
1637145660000|2021-11-17 10:41:00|23065.47|22945.47|23092.6|22972.6|23092.6|22972.6|23065.47|22945.47|10
1637145670000|2021-11-17 10:41:10|23093.14|22973.14|23117.2|22997.2|23120.31|23000.31|23093.14|22973.14|10
1637145680000|2021-11-17 10:41:20|23117.73|22997.73|23138.3|23018.3|23138.3|23018.3|23117.73|22997.73|10
1637145690000|2021-11-17 10:41:30|23139.79|23019.79|23181.6|23061.6|23181.6|23061.6|23139.79|23019.79|10
1637145700000|2021-11-17 10:41:40|23178.26|23058.26|23193.19|23073.19|23193.19|23073.19|23178.26|23058.26|10
1637145710000|2021-11-17 10:41:50|23194.39|23074.39|23216.82|23096.82|23216.82|23096.82|23194.39|23074.39|10
1637145720000|2021-11-17 10:42:00|23211.36|23091.36|23213.64|23093.64|23214.64|23094.64|23211.29|23091.29|10
1637145730000|2021-11-17 10:42:10|23218.01|23098.01|23221.02|23101.02|23222.28|23102.28|23218.01|23098.01|10
1637145740000|2021-11-17 10:42:20|23221.83|23101.83|23207.83|23087.83|23223.01|23103.01|23207.32|23087.32|10
1637145750000|2021-11-17 10:42:30|23208.01|23088.01|23216.28|23096.28|23216.28|23096.28|23203.15|23083.15|10
1637145760000|2021-11-17 10:42:40|23216.36|23096.36|23223.68|23103.68|23223.68|23103.68|23215.18|23095.18|10
1637145770000|2021-11-17 10:42:50|23225.74|23105.74|23232.01|23112.01|23233.19|23113.19|23225.74|23105.74|10
1637145780000|2021-11-17 10:43:00|23231.6|23111.6|23255.11|23135.11|23255.96|23135.96|23231.6|23111.6|10
1637145790000|2021-11-17 10:43:10|23254.74|23134.74|23249.66|23129.66|23255.89|23135.89|23249.66|23129.66|9
1637145800000|2021-11-17 10:43:20|23249.43|23129.43|23248.29|23128.29|23250.43|23130.43|23247.63|23127.63|9
1637145810000|2021-11-17 10:43:30|23246.06|23126.06|23240.41|23120.41|23246.93|23126.93|23240.41|23120.41|10
1637145820000|2021-11-17 10:43:40|23238.09|23118.09|23220.14|23100.14|23238.09|23118.09|23220.14|23100.14|10
1637145830000|2021-11-17 10:43:50|23220.27|23100.27|23214.06|23094.06|23220.27|23100.27|23214.06|23094.06|10
1637145840000|2021-11-17 10:44:00|23212.8|23092.8|23204.1|23084.1|23213.77|23093.77|23204.1|23084.1|10
1637145850000|2021-11-17 10:44:10|23204.77|23084.77|23217.39|23097.39|23217.39|23097.39|23203.89|23083.89|10
1637145860000|2021-11-17 10:44:20|23217.78|23097.78|23224.66|23104.66|23224.66|23104.66|23217.78|23097.78|10
1637145870000|2021-11-17 10:44:30|23224.64|23104.64|23227.9|23107.9|23229.27|23109.27|23224.64|23104.64|10
1637145880000|2021-11-17 10:44:40|23228.22|23108.22|23218.41|23098.41|23228.22|23108.22|23218.41|23098.41|10
1637145890000|2021-11-17 10:44:50|23217.99|23097.99|23199.2|23079.2|23217.99|23097.99|23199.2|23079.2|10
1637145900000|2021-11-17 10:45:00|23198.91|23078.91|23199.58|23079.58|23199.95|23079.95|23196.53|23076.53|10
1637145910000|2021-11-17 10:45:10|23200.15|23080.15|23199.71|23079.71|23202.25|23082.25|23199.71|23079.71|10
1637145920000|2021-11-17 10:45:20|23199.97|23079.97|23187.55|23067.55|23199.97|23079.97|23187.55|23067.55|10
1637145930000|2021-11-17 10:45:30|23186.46|23066.46|23177.11|23057.11|23186.46|23066.46|23177.11|23057.11|10
1637145940000|2021-11-17 10:45:40|23175.56|23055.56|23170.6|23050.6|23177.34|23057.34|23170.6|23050.6|10
1637145950000|2021-11-17 10:45:50|23171.31|23051.31|23176.68|23056.68|23176.68|23056.68|23171.31|23051.31|10
1637145960000|2021-11-17 10:46:00|23177.21|23057.21|23175.97|23055.97|23177.66|23057.66|23175.19|23055.19|10
1637145970000|2021-11-17 10:46:10|23176.43|23056.43|23174.17|23054.17|23176.43|23056.43|23171.77|23051.77|10
1637145980000|2021-11-17 10:46:20|23172.88|23052.88|23171.61|23051.61|23173.6|23053.6|23171.51|23051.51|10
1637145990000|2021-11-17 10:46:30|23171.03|23051.03|23167.05|23047.05|23171.03|23051.03|23166.45|23046.45|10
1637146000000|2021-11-17 10:46:40|23167.62|23047.62|23165.89|23045.89|23167.99|23047.99|23165.89|23045.89|10
1637146010000|2021-11-17 10:46:50|23166.85|23046.85|23164|23044|23167.45|23047.45|23164|23044|10
1637146020000|2021-11-17 10:47:00|23162.77|23042.77|23155.01|23035.01|23162.77|23042.77|23155.01|23035.01|10
1637146030000|2021-11-17 10:47:10|23154.55|23034.55|23145.59|23025.59|23154.55|23034.55|23145.12|23025.12|10
1637146040000|2021-11-17 10:47:20|23145.02|23025.02|23106.26|22986.26|23147.1|23027.1|23106.26|22986.26|10
1637146050000|2021-11-17 10:47:30|23105.91|22985.91|23069.14|22949.14|23105.91|22985.91|23069.14|22949.14|10
1637146060000|2021-11-17 10:47:40|23068.68|22948.68|23082.37|22962.37|23082.37|22962.37|23068.48|22948.48|10
1637146070000|2021-11-17 10:47:50|23080.85|22960.85|23086.21|22966.21|23087.86|22967.86|23080.85|22960.85|10
1637146080000|2021-11-17 10:48:00|23087.44|22967.44|23114.41|22994.41|23114.41|22994.41|23087.44|22967.44|10
1637146090000|2021-11-17 10:48:10|23116.01|22996.01|23163.24|23043.24|23163.24|23043.24|23116.01|22996.01|10
1637146100000|2021-11-17 10:48:20|23164|23044|23201.98|23081.98|23202.42|23082.42|23164|23044|10
1637146110000|2021-11-17 10:48:30|23205.87|23085.87|23210.73|23090.73|23210.9|23090.9|23205.39|23085.39|10
1637146120000|2021-11-17 10:48:40|23210.43|23090.43|23228.12|23108.12|23228.12|23108.12|23210.43|23090.43|10
1637146130000|2021-11-17 10:48:50|23229.63|23109.63|23245.9|23125.9|23245.9|23125.9|23229.63|23109.63|10
1637146140000|2021-11-17 10:49:00|23245.32|23125.32|23244.47|23124.47|23246.52|23126.52|23244.47|23124.47|10
1637146150000|2021-11-17 10:49:10|23243.53|23123.53|23247.28|23127.28|23247.54|23127.54|23243.41|23123.41|10
1637146160000|2021-11-17 10:49:20|23247.65|23127.65|23241.18|23121.18|23247.65|23127.65|23240.95|23120.95|10
1637146170000|2021-11-17 10:49:30|23241.38|23121.38|23242.26|23122.26|23244.81|23124.81|23241.38|23121.38|10
1637146180000|2021-11-17 10:49:40|23241.85|23121.85|23239.12|23119.12|23241.85|23121.85|23238.86|23118.86|10
1637146190000|2021-11-17 10:49:50|23238.24|23118.24|23236.88|23116.88|23238.72|23118.72|23236.13|23116.13|10
1637146200000|2021-11-17 10:50:00|23236.69|23116.69|23244.44|23124.44|23244.44|23124.44|23235.8|23115.8|10
1637146210000|2021-11-17 10:50:10|23246.25|23126.25|23273.25|23153.25|23273.25|23153.25|23246.25|23126.25|10
1637146220000|2021-11-17 10:50:20|23275.27|23155.27|23291.05|23171.05|23291.05|23171.05|23275.27|23155.27|10
1637146230000|2021-11-17 10:50:30|23295.74|23175.74|23309.83|23189.83|23310.98|23190.98|23295.74|23175.74|10
1637146240000|2021-11-17 10:50:40|23308.18|23188.18|23324.82|23204.82|23324.82|23204.82|23308.18|23188.18|10
1637146250000|2021-11-17 10:50:50|23325.83|23205.83|23343.98|23223.98|23343.98|23223.98|23325.83|23205.83|9
1637146260000|2021-11-17 10:51:00|23344.23|23224.23|23346.96|23226.96|23347.61|23227.61|23344.23|23224.23|10
1637146270000|2021-11-17 10:51:10|23346.91|23226.91|23352.25|23232.25|23352.25|23232.25|23346.91|23226.91|10
1637146280000|2021-11-17 10:51:20|23351.54|23231.54|23349.53|23229.53|23351.54|23231.54|23347.57|23227.57|10
1637146290000|2021-11-17 10:51:30|23349.66|23229.66|23355.27|23235.27|23355.27|23235.27|23349.66|23229.66|10
1637146300000|2021-11-17 10:51:40|23355.41|23235.41|23366.47|23246.47|23366.47|23246.47|23355.41|23235.41|10
1637146310000|2021-11-17 10:51:50|23366.29|23246.29|23371.82|23251.82|23371.82|23251.82|23366.29|23246.29|10
1637146320000|2021-11-17 10:52:00|23371.4|23251.4|23362.76|23242.76|23371.86|23251.86|23362.76|23242.76|10
1637146330000|2021-11-17 10:52:10|23362.18|23242.18|23350.22|23230.22|23362.18|23242.18|23350.22|23230.22|10
1637146340000|2021-11-17 10:52:20|23350.23|23230.23|23343.17|23223.17|23350.33|23230.33|23342.15|23222.15|10
1637146350000|2021-11-17 10:52:30|23342.51|23222.51|23344.18|23224.18|23344.3|23224.3|23341.24|23221.24|10
1637146360000|2021-11-17 10:52:40|23344.91|23224.91|23353.67|23233.67|23353.67|23233.67|23344.91|23224.91|10
1637146370000|2021-11-17 10:52:50|23354.62|23234.62|23374.96|23254.96|23374.96|23254.96|23354.62|23234.62|10
1637146380000|2021-11-17 10:53:00|23376.81|23256.81|23388.14|23268.14|23388.14|23268.14|23376.81|23256.81|10
1637146390000|2021-11-17 10:53:10|23388.73|23268.73|23401.24|23281.24|23401.24|23281.24|23388.73|23268.73|10
1637146400000|2021-11-17 10:53:20|23403.56|23283.56|23417.52|23297.52|23418.94|23298.94|23403.56|23283.56|10
1637146410000|2021-11-17 10:53:30|23420.26|23300.26|23418.33|23298.33|23420.26|23300.26|23412.72|23292.72|10
1637146420000|2021-11-17 10:53:40|23419.4|23299.4|23427.93|23307.93|23427.93|23307.93|23417.81|23297.81|10
1637146430000|2021-11-17 10:53:50|23429.86|23309.86|23432.93|23312.93|23432.99|23312.99|23429.86|23309.86|10
1637146440000|2021-11-17 10:54:00|23432.21|23312.21|23435.38|23315.38|23435.38|23315.38|23432.21|23312.21|10
1637146450000|2021-11-17 10:54:10|23437.09|23317.09|23441.73|23321.73|23442.82|23322.82|23437.09|23317.09|10
1637146460000|2021-11-17 10:54:20|23443.57|23323.57|23441.42|23321.42|23443.85|23323.85|23440.58|23320.58|10
1637146470000|2021-11-17 10:54:30|23444.04|23324.04|23475.4|23355.4|23475.4|23355.4|23444.04|23324.04|10
1637146480000|2021-11-17 10:54:40|23475.38|23355.38|23485.11|23365.11|23485.11|23365.11|23475.38|23355.38|10
1637146490000|2021-11-17 10:54:50|23485.94|23365.94|23502.85|23382.85|23502.85|23382.85|23485.94|23365.94|10
1637146500000|2021-11-17 10:55:00|23501.84|23381.84|23492.23|23372.23|23501.84|23381.84|23492.23|23372.23|10
1637146510000|2021-11-17 10:55:10|23492.89|23372.89|23484.72|23364.72|23493.43|23373.43|23484.72|23364.72|10
1637146520000|2021-11-17 10:55:20|23484.1|23364.1|23469.66|23349.66|23484.1|23364.1|23469.66|23349.66|10
1637146530000|2021-11-17 10:55:30|23469.37|23349.37|23462.12|23342.12|23469.37|23349.37|23461.43|23341.43|10
1637146540000|2021-11-17 10:55:40|23461.49|23341.49|23455.67|23335.67|23461.73|23341.73|23455.56|23335.56|9
1637146550000|2021-11-17 10:55:50|23455.72|23335.72|23447.89|23327.89|23455.72|23335.72|23443.2|23323.2|10
1637146560000|2021-11-17 10:56:00|23449.48|23329.48|23471.49|23351.49|23471.49|23351.49|23449.48|23329.48|10
1637146570000|2021-11-17 10:56:10|23473.05|23353.05|23468.52|23348.52|23473.71|23353.71|23468.52|23348.52|10
1637146580000|2021-11-17 10:56:20|23469.53|23349.53|23475.4|23355.4|23475.4|23355.4|23469.53|23349.53|10
1637146590000|2021-11-17 10:56:30|23475.97|23355.97|23472.76|23352.76|23478.46|23358.46|23472.76|23352.76|10
1637146600000|2021-11-17 10:56:40|23472.03|23352.03|23475.75|23355.75|23475.9|23355.9|23471.78|23351.78|10
1637146610000|2021-11-17 10:56:50|23474.59|23354.59|23463.18|23343.18|23474.59|23354.59|23463.18|23343.18|10
1637146620000|2021-11-17 10:57:00|23463.49|23343.49|23466.54|23346.54|23467.15|23347.15|23462.33|23342.33|10
1637146630000|2021-11-17 10:57:10|23466.46|23346.46|23464.27|23344.27|23469.71|23349.71|23464.27|23344.27|10
1637146640000|2021-11-17 10:57:20|23464.64|23344.64|23467.64|23347.64|23467.64|23347.64|23463.62|23343.62|10
1637146650000|2021-11-17 10:57:30|23468.56|23348.56|23490.65|23370.65|23490.65|23370.65|23468.5|23348.5|10
1637146660000|2021-11-17 10:57:40|23491.16|23371.16|23506.5|23386.5|23507|23387|23491.16|23371.16|10
1637146670000|2021-11-17 10:57:50|23507.08|23387.08|23510.92|23390.92|23510.92|23390.92|23505.43|23385.43|10
1637146680000|2021-11-17 10:58:00|23512.4|23392.4|23516.98|23396.98|23516.98|23396.98|23511.91|23391.91|10
1637146690000|2021-11-17 10:58:10|23518.79|23398.79|23526.69|23406.69|23526.69|23406.69|23518.64|23398.64|10
1637146700000|2021-11-17 10:58:20|23526.66|23406.66|23527.6|23407.6|23529.2|23409.2|23526.66|23406.66|10
1637146710000|2021-11-17 10:58:30|23527.67|23407.67|23521.28|23401.28|23528.27|23408.27|23521.28|23401.28|10
1637146720000|2021-11-17 10:58:40|23520.48|23400.48|23516.88|23396.88|23521.63|23401.63|23516.88|23396.88|10
1637146730000|2021-11-17 10:58:50|23517.36|23397.36|23524.28|23404.28|23524.28|23404.28|23517.36|23397.36|10
1637146740000|2021-11-17 10:59:00|23522.35|23402.35|23512.19|23392.19|23523.7|23403.7|23512.19|23392.19|10
1637146750000|2021-11-17 10:59:10|23512.53|23392.53|23508.3|23388.3|23512.53|23392.53|23506.05|23386.05|10
1637146760000|2021-11-17 10:59:20|23508.61|23388.61|23506.48|23386.48|23508.61|23388.61|23504.96|23384.96|10
1637146770000|2021-11-17 10:59:30|23506.84|23386.84|23510.24|23390.24|23510.54|23390.54|23506.84|23386.84|10
1637146780000|2021-11-17 10:59:40|23510.84|23390.84|23507.64|23387.64|23511.66|23391.66|23507.64|23387.64|10
1637146790000|2021-11-17 10:59:50|23506.72|23386.72|23503.44|23383.44|23506.84|23386.84|23502.4|23382.4|10
1637146800000|2021-11-17 11:00:00|23501.95|23381.95|23511.75|23391.75|23511.75|23391.75|23501.95|23381.95|10
1637146810000|2021-11-17 11:00:10|23512.88|23392.88|23513.5|23393.5|23514.55|23394.55|23512.87|23392.87|10
1637146820000|2021-11-17 11:00:20|23513.94|23393.94|23512.67|23392.67|23516.24|23396.24|23512.67|23392.67|10
1637146830000|2021-11-17 11:00:30|23512.51|23392.51|23494.79|23374.79|23512.51|23392.51|23494.79|23374.79|10
1637146840000|2021-11-17 11:00:40|23495.52|23375.52|23480.14|23360.14|23495.52|23375.52|23480.14|23360.14|10
1637146850000|2021-11-17 11:00:50|23479.8|23359.8|23473.67|23353.67|23479.95|23359.95|23473.67|23353.67|10
1637146860000|2021-11-17 11:01:00|23474.43|23354.43|23480.13|23360.13|23480.13|23360.13|23474.43|23354.43|10
1637146870000|2021-11-17 11:01:10|23480.09|23360.09|23479.49|23359.49|23481.1|23361.1|23478.7|23358.7|10
1637146880000|2021-11-17 11:01:20|23478.33|23358.33|23469.9|23349.9|23478.33|23358.33|23469.9|23349.9|10
1637146890000|2021-11-17 11:01:30|23469.33|23349.33|23463.5|23343.5|23469.33|23349.33|23463.5|23343.5|10
1637146900000|2021-11-17 11:01:40|23463.76|23343.76|23461.71|23341.71|23464.81|23344.81|23461.71|23341.71|9
1637146910000|2021-11-17 11:01:50|23461.72|23341.72|23456.1|23336.1|23462.54|23342.54|23456.09|23336.09|10
1637146920000|2021-11-17 11:02:00|23455.38|23335.38|23448.95|23328.95|23455.38|23335.38|23448.95|23328.95|9
1637146930000|2021-11-17 11:02:10|23449|23329|23451.57|23331.57|23451.57|23331.57|23449|23329|9
1637146940000|2021-11-17 11:02:20|23451.31|23331.31|23446.84|23326.84|23452.05|23332.05|23446.84|23326.84|10
1637146950000|2021-11-17 11:02:30|23445.99|23325.99|23444.23|23324.23|23446.33|23326.33|23443.19|23323.19|10
1637146960000|2021-11-17 11:02:40|23446.16|23326.16|23448.47|23328.47|23448.47|23328.47|23446.07|23326.07|10
1637146970000|2021-11-17 11:02:50|23448.96|23328.96|23448.95|23328.95|23450.35|23330.35|23448.23|23328.23|10
1637146980000|2021-11-17 11:03:00|23448.53|23328.53|23450.34|23330.34|23451.04|23331.04|23448.53|23328.53|10
1637146990000|2021-11-17 11:03:10|23450.09|23330.09|23446.88|23326.88|23450.09|23330.09|23446.54|23326.54|10
1637147000000|2021-11-17 11:03:20|23446.76|23326.76|23447.95|23327.95|23447.95|23327.95|23445.76|23325.76|10
1637147010000|2021-11-17 11:03:30|23447|23327|23438.77|23318.77|23447.32|23327.32|23438.77|23318.77|10
1637147020000|2021-11-17 11:03:40|23437.44|23317.44|23433.95|23313.95|23437.44|23317.44|23433.95|23313.95|10
1637147030000|2021-11-17 11:03:50|23433.72|23313.72|23437.71|23317.71|23437.73|23317.73|23433.72|23313.72|10
1637147040000|2021-11-17 11:04:00|23438.13|23318.13|23435.82|23315.82|23439.23|23319.23|23435.77|23315.77|10
1637147050000|2021-11-17 11:04:10|23435.51|23315.51|23438.56|23318.56|23438.56|23318.56|23435.51|23315.51|10
1637147060000|2021-11-17 11:04:20|23440.43|23320.43|23439.5|23319.5|23443.08|23323.08|23439.25|23319.25|10
1637147070000|2021-11-17 11:04:30|23439.24|23319.24|23438.68|23318.68|23440.7|23320.7|23438.68|23318.68|10
1637147080000|2021-11-17 11:04:40|23438.97|23318.97|23438.97|23318.97|23440.05|23320.05|23438.87|23318.87|10
1637147090000|2021-11-17 11:04:50|23438.42|23318.42|23441.41|23321.41|23441.41|23321.41|23438.42|23318.42|10
1637147100000|2021-11-17 11:05:00|23440.63|23320.63|23438.12|23318.12|23441.42|23321.42|23438.12|23318.12|10
1637147110000|2021-11-17 11:05:10|23438.01|23318.01|23448.04|23328.04|23448.04|23328.04|23435.3|23315.3|9
1637147120000|2021-11-17 11:05:20|23448.79|23328.79|23453.07|23333.07|23453.07|23333.07|23447.83|23327.83|10
1637147130000|2021-11-17 11:05:30|23454.84|23334.84|23444.95|23324.95|23454.84|23334.84|23444.88|23324.88|10
1637147140000|2021-11-17 11:05:40|23444.91|23324.91|23441.82|23321.82|23445.41|23325.41|23441.82|23321.82|10
1637147150000|2021-11-17 11:05:50|23441.33|23321.33|23440.66|23320.66|23441.51|23321.51|23438.68|23318.68|10
1637147160000|2021-11-17 11:06:00|23440.15|23320.15|23437.01|23317.01|23440.15|23320.15|23437.01|23317.01|10
1637147170000|2021-11-17 11:06:10|23437.71|23317.71|23429.85|23309.85|23437.71|23317.71|23429.85|23309.85|10
1637147180000|2021-11-17 11:06:20|23430.02|23310.02|23424.66|23304.66|23430.02|23310.02|23424.15|23304.15|10
1637147190000|2021-11-17 11:06:30|23425.96|23305.96|23432.17|23312.17|23432.25|23312.25|23425.55|23305.55|10
1637147200000|2021-11-17 11:06:40|23432.69|23312.69|23434.1|23314.1|23434.1|23314.1|23432.69|23312.69|10
1637147210000|2021-11-17 11:06:50|23434.81|23314.81|23436.28|23316.28|23436.28|23316.28|23434.7|23314.7|10
1637147220000|2021-11-17 11:07:00|23438.46|23318.46|23440.85|23320.85|23442.15|23322.15|23438.46|23318.46|10
1637147230000|2021-11-17 11:07:10|23440.28|23320.28|23444.34|23324.34|23444.34|23324.34|23440.28|23320.28|10
1637147240000|2021-11-17 11:07:20|23444.7|23324.7|23448.18|23328.18|23448.18|23328.18|23444.5|23324.5|10
1637147250000|2021-11-17 11:07:30|23449.96|23329.96|23461.57|23341.57|23461.57|23341.57|23449.96|23329.96|10
1637147260000|2021-11-17 11:07:40|23461.52|23341.52|23483.83|23363.83|23483.83|23363.83|23461.52|23341.52|10
1637147270000|2021-11-17 11:07:50|23483.64|23363.64|23498.59|23378.59|23498.59|23378.59|23483.19|23363.19|10
1637147280000|2021-11-17 11:08:00|23501.34|23381.34|23503.27|23383.27|23503.29|23383.29|23501.34|23381.34|10
1637147290000|2021-11-17 11:08:10|23503.72|23383.72|23506.47|23386.47|23509.57|23389.57|23503.72|23383.72|10
1637147300000|2021-11-17 11:08:20|23507.46|23387.46|23498.67|23378.67|23507.46|23387.46|23498.12|23378.12|10
1637147310000|2021-11-17 11:08:30|23497.79|23377.79|23496.81|23376.81|23497.79|23377.79|23495.51|23375.51|10
1637147320000|2021-11-17 11:08:40|23496.04|23376.04|23498.49|23378.49|23498.49|23378.49|23495.9|23375.9|10
1637147330000|2021-11-17 11:08:50|23498.2|23378.2|23496.48|23376.48|23499.68|23379.68|23496.48|23376.48|10
1637147340000|2021-11-17 11:09:00|23495.09|23375.09|23491.98|23371.98|23495.85|23375.85|23491.98|23371.98|10
1637147350000|2021-11-17 11:09:10|23492.6|23372.6|23493.96|23373.96|23493.96|23373.96|23491.97|23371.97|10
1637147360000|2021-11-17 11:09:20|23493.26|23373.26|23490.99|23370.99|23493.37|23373.37|23490.99|23370.99|10
1637147370000|2021-11-17 11:09:30|23491.42|23371.42|23488.06|23368.06|23491.42|23371.42|23487.46|23367.46|10
1637147380000|2021-11-17 11:09:40|23487.45|23367.45|23485.37|23365.37|23487.45|23367.45|23482.61|23362.61|10
1637147390000|2021-11-17 11:09:50|23495.5|23375.5|23489.87|23369.87|23496.01|23376.01|23489.87|23369.87|10
1637147400000|2021-11-17 11:10:00|23488.47|23368.47|23478.45|23358.45|23488.47|23368.47|23477.81|23357.81|10
1637147410000|2021-11-17 11:10:10|23477.97|23357.97|23481.77|23361.77|23481.77|23361.77|23477.97|23357.97|10
1637147420000|2021-11-17 11:10:20|23481.59|23361.59|23476.64|23356.64|23481.59|23361.59|23476.56|23356.56|10
1637147430000|2021-11-17 11:10:30|23477.38|23357.38|23474.12|23354.12|23477.43|23357.43|23473.61|23353.61|10
1637147440000|2021-11-17 11:10:40|23473.53|23353.53|23475.29|23355.29|23476.15|23356.15|23473.01|23353.01|10
1637147450000|2021-11-17 11:10:50|23474.8|23354.8|23478.06|23358.06|23478.06|23358.06|23474.8|23354.8|10
1637147460000|2021-11-17 11:11:00|23478.59|23358.59|23490.43|23370.43|23490.43|23370.43|23478.59|23358.59|10
1637147470000|2021-11-17 11:11:10|23491.42|23371.42|23498.48|23378.48|23498.48|23378.48|23491.4|23371.4|10
1637147480000|2021-11-17 11:11:20|23498.77|23378.77|23504.65|23384.65|23505.7|23385.7|23498.77|23378.77|10
1637147490000|2021-11-17 11:11:30|23505.62|23385.62|23508.9|23388.9|23508.9|23388.9|23505.62|23385.62|10
1637147500000|2021-11-17 11:11:40|23509.32|23389.32|23505.76|23385.76|23509.32|23389.32|23505.76|23385.76|10
1637147510000|2021-11-17 11:11:50|23505.97|23385.97|23507.37|23387.37|23507.37|23387.37|23504.41|23384.41|9
1637147520000|2021-11-17 11:12:00|23507.52|23387.52|23514.35|23394.35|23514.77|23394.77|23507.52|23387.52|10
1637147530000|2021-11-17 11:12:10|23514.45|23394.45|23519.08|23399.08|23519.08|23399.08|23514.45|23394.45|10
1637147540000|2021-11-17 11:12:20|23518.35|23398.35|23521.77|23401.77|23523.45|23403.45|23517.87|23397.87|10
1637147550000|2021-11-17 11:12:30|23521.89|23401.89|23513.86|23393.86|23521.89|23401.89|23513.86|23393.86|10
1637147560000|2021-11-17 11:12:40|23515.31|23395.31|23513.77|23393.77|23515.31|23395.31|23513.57|23393.57|10
1637147570000|2021-11-17 11:12:50|23513.59|23393.59|23515.6|23395.6|23515.81|23395.81|23513.58|23393.58|9
1637147580000|2021-11-17 11:13:00|23515.85|23395.85|23511.93|23391.93|23515.95|23395.95|23511.93|23391.93|10
1637147590000|2021-11-17 11:13:10|23512|23392|23510.22|23390.22|23512.2|23392.2|23508.92|23388.92|10
1637147600000|2021-11-17 11:13:20|23511.55|23391.55|23509.46|23389.46|23511.86|23391.86|23509.46|23389.46|10
1637147610000|2021-11-17 11:13:30|23510.69|23390.69|23506.33|23386.33|23510.69|23390.69|23506.3|23386.3|10
1637147620000|2021-11-17 11:13:40|23506.51|23386.51|23506.33|23386.33|23507.06|23387.06|23505.52|23385.52|9
1637147630000|2021-11-17 11:13:50|23505.26|23385.26|23506.96|23386.96|23506.96|23386.96|23504.75|23384.75|10
1637147640000|2021-11-17 11:14:00|23507.54|23387.54|23505.46|23385.46|23507.54|23387.54|23502.56|23382.56|10
1637147650000|2021-11-17 11:14:10|23505.19|23385.19|23506.16|23386.16|23506.16|23386.16|23504.74|23384.74|10
1637147660000|2021-11-17 11:14:20|23507.19|23387.19|23514.96|23394.96|23514.96|23394.96|23507.19|23387.19|9
1637147670000|2021-11-17 11:14:30|23519.08|23399.08|23522.95|23402.95|23522.95|23402.95|23519.08|23399.08|10
1637147680000|2021-11-17 11:14:40|23522.94|23402.94|23520.18|23400.18|23522.94|23402.94|23518.14|23398.14|10
1637147690000|2021-11-17 11:14:50|23520.05|23400.05|23520.62|23400.62|23521.13|23401.13|23520.05|23400.05|10
1637147700000|2021-11-17 11:15:00|23520.54|23400.54|23518.68|23398.68|23520.54|23400.54|23518.64|23398.64|10
1637147710000|2021-11-17 11:15:10|23518.29|23398.29|23507.04|23387.04|23518.39|23398.39|23506.98|23386.98|10
1637147720000|2021-11-17 11:15:20|23504.81|23384.81|23498.09|23378.09|23504.81|23384.81|23498.09|23378.09|10
1637147730000|2021-11-17 11:15:30|23496.52|23376.52|23494.97|23374.97|23498.18|23378.18|23494.62|23374.62|10
1637147740000|2021-11-17 11:15:40|23495.2|23375.2|23497.49|23377.49|23497.49|23377.49|23494.58|23374.58|10
1637147750000|2021-11-17 11:15:50|23497.35|23377.35|23498.2|23378.2|23499.72|23379.72|23496.73|23376.73|10
1637147760000|2021-11-17 11:16:00|23498.93|23378.93|23496|23376|23499.52|23379.52|23496|23376|10
1637147770000|2021-11-17 11:16:10|23495.65|23375.65|23491.19|23371.19|23495.65|23375.65|23491.13|23371.13|10
1637147780000|2021-11-17 11:16:20|23490.46|23370.46|23488.32|23368.32|23490.46|23370.46|23488.11|23368.11|10
1637147790000|2021-11-17 11:16:30|23488.4|23368.4|23487.71|23367.71|23489.09|23369.09|23487.71|23367.71|10
1637147800000|2021-11-17 11:16:40|23487.53|23367.53|23484.89|23364.89|23488.08|23368.08|23484.89|23364.89|9
1637147810000|2021-11-17 11:16:50|23484.95|23364.95|23492.92|23372.92|23492.92|23372.92|23484.95|23364.95|10
1637147820000|2021-11-17 11:17:00|23492.78|23372.78|23496.71|23376.71|23497.41|23377.41|23492.78|23372.78|10
1637147830000|2021-11-17 11:17:10|23495.34|23375.34|23495.96|23375.96|23495.99|23375.99|23492.94|23372.94|10
1637147840000|2021-11-17 11:17:20|23496.16|23376.16|23501.12|23381.12|23501.54|23381.54|23496.16|23376.16|10
1637147850000|2021-11-17 11:17:30|23501.27|23381.27|23502.7|23382.7|23502.7|23382.7|23500.74|23380.74|10
1637147860000|2021-11-17 11:17:40|23502.78|23382.78|23506.67|23386.67|23507.75|23387.75|23502.75|23382.75|10
1637147870000|2021-11-17 11:17:50|23507.35|23387.35|23510.38|23390.38|23511.23|23391.23|23507.35|23387.35|10
1637147880000|2021-11-17 11:18:00|23510.47|23390.47|23511.64|23391.64|23511.71|23391.71|23509.87|23389.87|10
1637147890000|2021-11-17 11:18:10|23511.16|23391.16|23510.64|23390.64|23511.94|23391.94|23510.07|23390.07|10
1637147900000|2021-11-17 11:18:20|23511.14|23391.14|23510.51|23390.51|23511.81|23391.81|23510.28|23390.28|10
1637147910000|2021-11-17 11:18:30|23510.54|23390.54|23509.11|23389.11|23511.66|23391.66|23509.01|23389.01|10
1637147920000|2021-11-17 11:18:40|23515.98|23395.98|23523.79|23403.79|23523.79|23403.79|23515.98|23395.98|10
1637147930000|2021-11-17 11:18:50|23525.33|23405.33|23530.76|23410.76|23531.49|23411.49|23525.33|23405.33|10
1637147940000|2021-11-17 11:19:00|23531.29|23411.29|23537.61|23417.61|23537.61|23417.61|23531.29|23411.29|10
1637147950000|2021-11-17 11:19:10|23539.78|23419.78|23551.86|23431.86|23551.86|23431.86|23539.78|23419.78|10
1637147960000|2021-11-17 11:19:20|23551.91|23431.91|23564.28|23444.28|23564.28|23444.28|23551.91|23431.91|10
1637147970000|2021-11-17 11:19:30|23564.01|23444.01|23562.34|23442.34|23564.05|23444.05|23559.83|23439.83|10
1637147980000|2021-11-17 11:19:40|23562.15|23442.15|23580.67|23460.67|23580.67|23460.67|23562.15|23442.15|10
1637147990000|2021-11-17 11:19:50|23580.89|23460.89|23593.89|23473.89|23593.89|23473.89|23580.89|23460.89|10
1637148000000|2021-11-17 11:20:00|23593.23|23473.23|23582.28|23462.28|23593.23|23473.23|23582.28|23462.28|10
1637148010000|2021-11-17 11:20:10|23584.4|23464.4|23586.74|23466.74|23586.74|23466.74|23582.92|23462.92|10
1637148020000|2021-11-17 11:20:20|23588.3|23468.3|23581.02|23461.02|23588.3|23468.3|23581.02|23461.02|10
1637148030000|2021-11-17 11:20:30|23579.48|23459.48|23573.36|23453.36|23579.48|23459.48|23573.36|23453.36|10
1637148040000|2021-11-17 11:20:40|23572.24|23452.24|23564.52|23444.52|23572.24|23452.24|23564.52|23444.52|10
1637148050000|2021-11-17 11:20:50|23564.26|23444.26|23557.09|23437.09|23564.26|23444.26|23557.09|23437.09|10
1637148060000|2021-11-17 11:21:00|23557.14|23437.14|23547.1|23427.1|23557.18|23437.18|23547.1|23427.1|10
1637148070000|2021-11-17 11:21:10|23545.62|23425.62|23549.16|23429.16|23549.16|23429.16|23545.62|23425.62|10
1637148080000|2021-11-17 11:21:20|23549.5|23429.5|23552.07|23432.07|23552.07|23432.07|23549.5|23429.5|10
1637148090000|2021-11-17 11:21:30|23552.34|23432.34|23547.59|23427.59|23552.73|23432.73|23547.59|23427.59|10
1637148100000|2021-11-17 11:21:40|23547.83|23427.83|23550.75|23430.75|23550.75|23430.75|23547.28|23427.28|10
1637148110000|2021-11-17 11:21:50|23550.56|23430.56|23553.17|23433.17|23553.75|23433.75|23550.56|23430.56|10
1637148120000|2021-11-17 11:22:00|23552.31|23432.31|23560.85|23440.85|23560.97|23440.97|23552|23432|10
1637148130000|2021-11-17 11:22:10|23562.84|23442.84|23567.01|23447.01|23567.01|23447.01|23562.84|23442.84|10
1637148140000|2021-11-17 11:22:20|23567.7|23447.7|23575.07|23455.07|23576.19|23456.19|23567.7|23447.7|10
1637148150000|2021-11-17 11:22:30|23576.09|23456.09|23585.7|23465.7|23586.36|23466.36|23576.09|23456.09|10
1637148160000|2021-11-17 11:22:40|23585.58|23465.58|23589.61|23469.61|23589.82|23469.82|23585.58|23465.58|10
1637148170000|2021-11-17 11:22:50|23589.95|23469.95|23589.29|23469.29|23590.3|23470.3|23589.29|23469.29|10
1637148180000|2021-11-17 11:23:00|23591.13|23471.13|23593.46|23473.46|23594.86|23474.86|23590.97|23470.97|10
1637148190000|2021-11-17 11:23:10|23592.4|23472.4|23582.91|23462.91|23592.4|23472.4|23582.91|23462.91|10
1637148200000|2021-11-17 11:23:20|23579.02|23459.02|23575.66|23455.66|23579.02|23459.02|23575.49|23455.49|10
1637148210000|2021-11-17 11:23:30|23575.2|23455.2|23582.33|23462.33|23582.33|23462.33|23575.2|23455.2|10
1637148220000|2021-11-17 11:23:40|23582.86|23462.86|23592.88|23472.88|23592.99|23472.99|23582.86|23462.86|10
1637148230000|2021-11-17 11:23:50|23593.79|23473.79|23599.26|23479.26|23599.26|23479.26|23591.15|23471.15|10
1637148240000|2021-11-17 11:24:00|23599.48|23479.48|23600.01|23480.01|23600.4|23480.4|23598.19|23478.19|10
1637148250000|2021-11-17 11:24:10|23600.25|23480.25|23602.33|23482.33|23603.71|23483.71|23600.25|23480.25|9
1637148260000|2021-11-17 11:24:20|23602.36|23482.36|23603.08|23483.08|23603.73|23483.73|23602.36|23482.36|10
1637148270000|2021-11-17 11:24:30|23601.83|23481.83|23606.1|23486.1|23606.73|23486.73|23601.76|23481.76|10
1637148280000|2021-11-17 11:24:40|23605.53|23485.53|23607.91|23487.91|23608.34|23488.34|23605.53|23485.53|10
1637148290000|2021-11-17 11:24:50|23609.67|23489.67|23613.39|23493.39|23615.81|23495.81|23607.72|23487.72|10
1637148300000|2021-11-17 11:25:00|23614.22|23494.22|23616.29|23496.29|23617.39|23497.39|23614.22|23494.22|10
1637148310000|2021-11-17 11:25:10|23616.4|23496.4|23603.2|23483.2|23617.04|23497.04|23603.2|23483.2|10
1637148320000|2021-11-17 11:25:20|23603.21|23483.21|23591.77|23471.77|23603.5|23483.5|23591.77|23471.77|10
1637148330000|2021-11-17 11:25:30|23587.5|23467.5|23589.2|23469.2|23589.2|23469.2|23585.63|23465.63|10
1637148340000|2021-11-17 11:25:40|23589.47|23469.47|23582.89|23462.89|23589.47|23469.47|23582.36|23462.36|9
1637148350000|2021-11-17 11:25:50|23583.05|23463.05|23579.39|23459.39|23583.05|23463.05|23579.39|23459.39|9
1637148360000|2021-11-17 11:26:00|23578.95|23458.95|23582.73|23462.73|23582.73|23462.73|23578.95|23458.95|10
1637148370000|2021-11-17 11:26:10|23583.18|23463.18|23590.89|23470.89|23591.03|23471.03|23583.18|23463.18|10
1637148380000|2021-11-17 11:26:20|23591.27|23471.27|23592.12|23472.12|23594|23474|23591.27|23471.27|10
1637148390000|2021-11-17 11:26:30|23590.98|23470.98|23593.57|23473.57|23593.57|23473.57|23590.98|23470.98|9
1637148400000|2021-11-17 11:26:40|23594.06|23474.06|23601.19|23481.19|23601.19|23481.19|23594.06|23474.06|10
1637148410000|2021-11-17 11:26:50|23602.28|23482.28|23600.82|23480.82|23603.24|23483.24|23600.63|23480.63|10
1637148420000|2021-11-17 11:27:00|23601.25|23481.25|23604.44|23484.44|23604.44|23484.44|23601.25|23481.25|10
1637148430000|2021-11-17 11:27:10|23604.82|23484.82|23604.04|23484.04|23605.26|23485.26|23603.95|23483.95|10
1637148440000|2021-11-17 11:27:20|23605.9|23485.9|23607.65|23487.65|23607.65|23487.65|23605.9|23485.9|10
1637148450000|2021-11-17 11:27:30|23607.81|23487.81|23608.72|23488.72|23608.72|23488.72|23607.53|23487.53|10
1637148460000|2021-11-17 11:27:40|23608.89|23488.89|23609.88|23489.88|23609.88|23489.88|23608.62|23488.62|10
1637148470000|2021-11-17 11:27:50|23610.43|23490.43|23611.82|23491.82|23611.82|23491.82|23609.83|23489.83|10
1637148480000|2021-11-17 11:28:00|23612.35|23492.35|23622.48|23502.48|23622.48|23502.48|23612.35|23492.35|10
1637148490000|2021-11-17 11:28:10|23622.81|23502.81|23622.45|23502.45|23624.55|23504.55|23622.45|23502.45|9
1637148500000|2021-11-17 11:28:20|23622.74|23502.74|23617.42|23497.42|23622.74|23502.74|23617.42|23497.42|10
1637148510000|2021-11-17 11:28:30|23617.09|23497.09|23615.78|23495.78|23617.09|23497.09|23614.72|23494.72|10
1637148520000|2021-11-17 11:28:40|23615.96|23495.96|23607.51|23487.51|23615.96|23495.96|23607.29|23487.29|10
1637148530000|2021-11-17 11:28:50|23606.51|23486.51|23604.24|23484.24|23606.51|23486.51|23604.02|23484.02|10
1637148540000|2021-11-17 11:29:00|23602.4|23482.4|23602.03|23482.03|23602.5|23482.5|23601.22|23481.22|10
1637148550000|2021-11-17 11:29:10|23601.78|23481.78|23601.03|23481.03|23601.78|23481.78|23600.45|23480.45|10
1637148560000|2021-11-17 11:29:20|23600.93|23480.93|23598.87|23478.87|23601.51|23481.51|23598.87|23478.87|10
1637148570000|2021-11-17 11:29:30|23597.28|23477.28|23598.08|23478.08|23598.09|23478.09|23597.28|23477.28|10
1637148580000|2021-11-17 11:29:40|23597.55|23477.55|23594.61|23474.61|23597.98|23477.98|23594.61|23474.61|10
1637148590000|2021-11-17 11:29:50|23593.59|23473.59|23590.05|23470.05|23593.79|23473.79|23589.65|23469.65|10
1637148600000|2021-11-17 11:30:00|23590.04|23470.04|23589.33|23469.33|23590.04|23470.04|23588.09|23468.09|10
1637148610000|2021-11-17 11:30:10|23589.77|23469.77|23593.41|23473.41|23594.92|23474.92|23589.68|23469.68|10
1637148620000|2021-11-17 11:30:20|23595.97|23475.97|23594.03|23474.03|23598.19|23478.19|23594.03|23474.03|10
1637148630000|2021-11-17 11:30:30|23594.6|23474.6|23586.8|23466.8|23594.6|23474.6|23586.8|23466.8|10
1637148640000|2021-11-17 11:30:40|23585.26|23465.26|23563.43|23443.43|23585.26|23465.26|23563.43|23443.43|10
1637148650000|2021-11-17 11:30:50|23562.79|23442.79|23559.82|23439.82|23563.16|23443.16|23559.82|23439.82|10
1637148660000|2021-11-17 11:31:00|23559.68|23439.68|23557.41|23437.41|23559.99|23439.99|23557.07|23437.07|10
1637148670000|2021-11-17 11:31:10|23557.22|23437.22|23557.95|23437.95|23557.95|23437.95|23556.14|23436.14|9
1637148680000|2021-11-17 11:31:20|23559.63|23439.63|23558.68|23438.68|23560.6|23440.6|23558.68|23438.68|9
1637148690000|2021-11-17 11:31:30|23559.03|23439.03|23566.06|23446.06|23566.96|23446.96|23559.02|23439.02|10
1637148700000|2021-11-17 11:31:40|23566.38|23446.38|23567.59|23447.59|23567.59|23447.59|23566.24|23446.24|10
1637148710000|2021-11-17 11:31:50|23567.83|23447.83|23569.06|23449.06|23569.07|23449.07|23565.89|23445.89|10
1637148720000|2021-11-17 11:32:00|23569|23449|23569.85|23449.85|23569.85|23449.85|23568.37|23448.37|10
1637148730000|2021-11-17 11:32:10|23570.1|23450.1|23578.01|23458.01|23578.84|23458.84|23570.1|23450.1|10
1637148740000|2021-11-17 11:32:20|23577.3|23457.3|23573.7|23453.7|23578.07|23458.07|23573.7|23453.7|10
1637148750000|2021-11-17 11:32:30|23573.68|23453.68|23578.27|23458.27|23578.27|23458.27|23573.68|23453.68|9
1637148760000|2021-11-17 11:32:40|23577.22|23457.22|23575.44|23455.44|23577.28|23457.28|23575.44|23455.44|10
1637148770000|2021-11-17 11:32:50|23575.43|23455.43|23570.32|23450.32|23575.43|23455.43|23569.31|23449.31|9
1637148780000|2021-11-17 11:33:00|23567.66|23447.66|23560.43|23440.43|23567.66|23447.66|23560.43|23440.43|10
1637148790000|2021-11-17 11:33:10|23560.41|23440.41|23562.9|23442.9|23562.9|23442.9|23559.83|23439.83|10
1637148800000|2021-11-17 11:33:20|23564.05|23444.05|23570.9|23450.9|23570.9|23450.9|23564.05|23444.05|10
1637148810000|2021-11-17 11:33:30|23571.65|23451.65|23573.64|23453.64|23573.64|23453.64|23571.2|23451.2|10
1637148820000|2021-11-17 11:33:40|23573.85|23453.85|23571.67|23451.67|23575.18|23455.18|23571.67|23451.67|10
1637148830000|2021-11-17 11:33:50|23572.46|23452.46|23568.67|23448.67|23572.46|23452.46|23568.27|23448.27|10
1637148840000|2021-11-17 11:34:00|23569.31|23449.31|23569.56|23449.56|23570.85|23450.85|23569.1|23449.1|10
1637148850000|2021-11-17 11:34:10|23569.16|23449.16|23570.53|23450.53|23573.13|23453.13|23568.3|23448.3|10
1637148860000|2021-11-17 11:34:20|23571.53|23451.53|23556.96|23436.96|23571.53|23451.53|23556.96|23436.96|10
1637148870000|2021-11-17 11:34:30|23556.89|23436.89|23559.08|23439.08|23559.08|23439.08|23556.79|23436.79|9
1637148880000|2021-11-17 11:34:40|23559.09|23439.09|23562.21|23442.21|23562.21|23442.21|23558.74|23438.74|10
1637148890000|2021-11-17 11:34:50|23561.49|23441.49|23555.89|23435.89|23561.79|23441.79|23555.89|23435.89|9
1637148900000|2021-11-17 11:35:00|23557.22|23437.22|23555.9|23435.9|23558.73|23438.73|23555.9|23435.9|10
1637148910000|2021-11-17 11:35:10|23554.88|23434.88|23546.69|23426.69|23554.88|23434.88|23546.36|23426.36|9
1637148920000|2021-11-17 11:35:20|23545.46|23425.46|23539.63|23419.63|23545.46|23425.46|23539.63|23419.63|10
1637148930000|2021-11-17 11:35:30|23541.05|23421.05|23541.08|23421.08|23541.72|23421.72|23540|23420|10
1637148940000|2021-11-17 11:35:40|23541.16|23421.16|23538.17|23418.17|23541.28|23421.28|23538.11|23418.11|10
1637148950000|2021-11-17 11:35:50|23536.8|23416.8|23534.39|23414.39|23537.15|23417.15|23534.22|23414.22|10
1637148960000|2021-11-17 11:36:00|23533.9|23413.9|23533.27|23413.27|23533.9|23413.9|23530.72|23410.72|10
1637148970000|2021-11-17 11:36:10|23532.29|23412.29|23536.18|23416.18|23536.22|23416.22|23531.7|23411.7|10
1637148980000|2021-11-17 11:36:20|23536.44|23416.44|23535.78|23415.78|23537.89|23417.89|23534.73|23414.73|10
1637148990000|2021-11-17 11:36:30|23536.08|23416.08|23540.65|23420.65|23540.65|23420.65|23535.2|23415.2|10
1637149000000|2021-11-17 11:36:40|23540.78|23420.78|23543.61|23423.61|23543.61|23423.61|23540.33|23420.33|10
1637149010000|2021-11-17 11:36:50|23543.59|23423.59|23543.72|23423.72|23543.77|23423.77|23543.22|23423.22|7
1637149020000|2021-11-17 11:37:00|23544.14|23424.14|23540.34|23420.34|23544.14|23424.14|23539.96|23419.96|10
1637149030000|2021-11-17 11:37:10|23539.5|23419.5|23535.62|23415.62|23539.79|23419.79|23535.62|23415.62|10
1637149040000|2021-11-17 11:37:20|23534.66|23414.66|23527.1|23407.1|23534.66|23414.66|23527.1|23407.1|10
1637149050000|2021-11-17 11:37:30|23526.77|23406.77|23520.52|23400.52|23526.77|23406.77|23520.52|23400.52|10
1637149060000|2021-11-17 11:37:40|23519.85|23399.85|23515.41|23395.41|23520.26|23400.26|23515.41|23395.41|8
1637149070000|2021-11-17 11:37:50|23513.99|23393.99|23508.47|23388.47|23513.99|23393.99|23507.78|23387.78|10
1637149080000|2021-11-17 11:38:00|23508.96|23388.96|23513.54|23393.54|23513.54|23393.54|23508.96|23388.96|10
1637149090000|2021-11-17 11:38:10|23513.8|23393.8|23516.32|23396.32|23516.49|23396.49|23513.8|23393.8|10
1637149100000|2021-11-17 11:38:20|23516.69|23396.69|23515.8|23395.8|23516.79|23396.79|23515.76|23395.76|10
1637149110000|2021-11-17 11:38:30|23515.67|23395.67|23516.34|23396.34|23517.07|23397.07|23515.04|23395.04|10
1637149120000|2021-11-17 11:38:40|23516.11|23396.11|23514.93|23394.93|23516.11|23396.11|23513.88|23393.88|10
1637149130000|2021-11-17 11:38:50|23516.13|23396.13|23518.43|23398.43|23518.43|23398.43|23516.04|23396.04|9
1637149140000|2021-11-17 11:39:00|23518.29|23398.29|23516.77|23396.77|23518.69|23398.69|23516.77|23396.77|9
1637149150000|2021-11-17 11:39:10|23515.97|23395.97|23519.38|23399.38|23519.38|23399.38|23514.67|23394.67|10
1637149160000|2021-11-17 11:39:20|23519.91|23399.91|23529.17|23409.17|23529.17|23409.17|23519.91|23399.91|10
1637149170000|2021-11-17 11:39:30|23530.87|23410.87|23537.04|23417.04|23537.04|23417.04|23530.87|23410.87|9
1637149180000|2021-11-17 11:39:40|23536.21|23416.21|23537.8|23417.8|23539.32|23419.32|23536.21|23416.21|10
1637149190000|2021-11-17 11:39:50|23537.29|23417.29|23537.86|23417.86|23539.41|23419.41|23536.17|23416.17|10
1637149200000|2021-11-17 11:40:00|23540.81|23420.81|23533.87|23413.87|23540.81|23420.81|23533.87|23413.87|10
1637149210000|2021-11-17 11:40:10|23532.33|23412.33|23526.63|23406.63|23532.33|23412.33|23526.63|23406.63|10
1637149220000|2021-11-17 11:40:20|23525.57|23405.57|23520.38|23400.38|23525.57|23405.57|23520.38|23400.38|10
1637149230000|2021-11-17 11:40:30|23520.81|23400.81|23522.9|23402.9|23522.9|23402.9|23520.26|23400.26|10
1637149240000|2021-11-17 11:40:40|23523.09|23403.09|23525.96|23405.96|23525.96|23405.96|23523.08|23403.08|10
1637149250000|2021-11-17 11:40:50|23526.96|23406.96|23533.38|23413.38|23533.38|23413.38|23526.96|23406.96|10
1637149260000|2021-11-17 11:41:00|23533.34|23413.34|23537.89|23417.89|23538.06|23418.06|23533.34|23413.34|9
1637149270000|2021-11-17 11:41:10|23538.15|23418.15|23536.03|23416.03|23538.15|23418.15|23535.21|23415.21|10
1637149280000|2021-11-17 11:41:20|23535.78|23415.78|23536.37|23416.37|23536.37|23416.37|23534.96|23414.96|10
1637149290000|2021-11-17 11:41:30|23537.3|23417.3|23537.97|23417.97|23541.42|23421.42|23536.98|23416.98|10
1637149300000|2021-11-17 11:41:40|23538.11|23418.11|23534.5|23414.5|23538.11|23418.11|23534.5|23414.5|10
1637149310000|2021-11-17 11:41:50|23534.98|23414.98|23533.2|23413.2|23534.98|23414.98|23532.6|23412.6|9
1637149320000|2021-11-17 11:42:00|23533.41|23413.41|23536.14|23416.14|23536.14|23416.14|23533.28|23413.28|10
1637149330000|2021-11-17 11:42:10|23535.71|23415.71|23535.41|23415.41|23536.89|23416.89|23535.02|23415.02|10
1637149340000|2021-11-17 11:42:20|23535.2|23415.2|23534.52|23414.52|23535.99|23415.99|23534.45|23414.45|10
1637149350000|2021-11-17 11:42:30|23535.06|23415.06|23532.8|23412.8|23535.19|23415.19|23532.8|23412.8|9
1637149360000|2021-11-17 11:42:40|23533.3|23413.3|23535.98|23415.98|23535.98|23415.98|23533.3|23413.3|10
1637149370000|2021-11-17 11:42:50|23536.3|23416.3|23537.26|23417.26|23537.26|23417.26|23535.99|23415.99|10
1637149380000|2021-11-17 11:43:00|23537.42|23417.42|23541.41|23421.41|23541.41|23421.41|23537.27|23417.27|10
1637149390000|2021-11-17 11:43:10|23541.49|23421.49|23540.87|23420.87|23541.66|23421.66|23540.87|23420.87|9
1637149400000|2021-11-17 11:43:20|23540.67|23420.67|23539.84|23419.84|23541.74|23421.74|23539.75|23419.75|10
1637149410000|2021-11-17 11:43:30|23539.96|23419.96|23545.07|23425.07|23545.07|23425.07|23539.96|23419.96|10
1637149420000|2021-11-17 11:43:40|23544.1|23424.1|23546.71|23426.71|23546.71|23426.71|23543.19|23423.19|10
1637149430000|2021-11-17 11:43:50|23547.09|23427.09|23549.62|23429.62|23550.14|23430.14|23546.87|23426.87|10
1637149440000|2021-11-17 11:44:00|23550.47|23430.47|23554.75|23434.75|23554.75|23434.75|23549.98|23429.98|9
1637149450000|2021-11-17 11:44:10|23554.89|23434.89|23561.04|23441.04|23561.04|23441.04|23554.89|23434.89|10
1637149460000|2021-11-17 11:44:20|23561.9|23441.9|23565|23445|23565|23445|23561.9|23441.9|9
1637149470000|2021-11-17 11:44:30|23566.49|23446.49|23566.83|23446.83|23567.55|23447.55|23566.3|23446.3|10
1637149480000|2021-11-17 11:44:40|23566.62|23446.62|23566.76|23446.76|23566.82|23446.82|23566.21|23446.21|9
1637149490000|2021-11-17 11:44:50|23566.56|23446.56|23566.4|23446.4|23567.5|23447.5|23565.29|23445.29|10
1637149500000|2021-11-17 11:45:00|23565.91|23445.91|23570.01|23450.01|23570.01|23450.01|23565.91|23445.91|10
1637149510000|2021-11-17 11:45:10|23571.52|23451.52|23570.67|23450.67|23573.8|23453.8|23570.67|23450.67|10
1637149520000|2021-11-17 11:45:20|23570.77|23450.77|23566.61|23446.61|23570.77|23450.77|23566.61|23446.61|9
1637149530000|2021-11-17 11:45:30|23566.14|23446.14|23566.25|23446.25|23566.58|23446.58|23565.8|23445.8|9
1637149540000|2021-11-17 11:45:40|23566.34|23446.34|23564.86|23444.86|23566.34|23446.34|23564.81|23444.81|10
1637149550000|2021-11-17 11:45:50|23564.07|23444.07|23558.73|23438.73|23564.09|23444.09|23558.73|23438.73|10
1637149560000|2021-11-17 11:46:00|23557.68|23437.68|23555.51|23435.51|23557.68|23437.68|23554.99|23434.99|10
1637149570000|2021-11-17 11:46:10|23555.44|23435.44|23554|23434|23555.44|23435.44|23552|23432|10
1637149580000|2021-11-17 11:46:20|23554.07|23434.07|23554.64|23434.64|23555.81|23435.81|23554.07|23434.07|10
1637149590000|2021-11-17 11:46:30|23554.97|23434.97|23557.73|23437.73|23557.73|23437.73|23554.59|23434.59|10
1637149600000|2021-11-17 11:46:40|23558.22|23438.22|23558.36|23438.36|23558.36|23438.36|23556.71|23436.71|10
1637149610000|2021-11-17 11:46:50|23558.25|23438.25|23558.39|23438.39|23559.01|23439.01|23558.25|23438.25|10
1637149620000|2021-11-17 11:47:00|23557.36|23437.36|23563.61|23443.61|23563.61|23443.61|23557.36|23437.36|10
1637149630000|2021-11-17 11:47:10|23563.89|23443.89|23571.16|23451.16|23571.16|23451.16|23563.89|23443.89|10
1637149640000|2021-11-17 11:47:20|23571.76|23451.76|23574.58|23454.58|23574.58|23454.58|23571.76|23451.76|10
1637149650000|2021-11-17 11:47:30|23574.83|23454.83|23580.06|23460.06|23580.4|23460.4|23574.83|23454.83|10
1637149660000|2021-11-17 11:47:40|23581.98|23461.98|23578.51|23458.51|23582.25|23462.25|23578.43|23458.43|10
1637149670000|2021-11-17 11:47:50|23577.31|23457.31|23572.06|23452.06|23577.31|23457.31|23572.06|23452.06|10
1637149680000|2021-11-17 11:48:00|23572.36|23452.36|23572.46|23452.46|23573.2|23453.2|23571.45|23451.45|10
1637149690000|2021-11-17 11:48:10|23572.16|23452.16|23571.65|23451.65|23572.41|23452.41|23571.35|23451.35|10
1637149700000|2021-11-17 11:48:20|23572.27|23452.27|23574.76|23454.76|23574.76|23454.76|23572.27|23452.27|10
1637149710000|2021-11-17 11:48:30|23574.99|23454.99|23572.27|23452.27|23575.43|23455.43|23572.12|23452.12|10
1637149720000|2021-11-17 11:48:40|23571.94|23451.94|23571.36|23451.36|23573.01|23453.01|23571.14|23451.14|10
1637149730000|2021-11-17 11:48:50|23571.07|23451.07|23567.73|23447.73|23571.07|23451.07|23567.73|23447.73|10
1637149740000|2021-11-17 11:49:00|23568.08|23448.08|23567.33|23447.33|23568.08|23448.08|23566.97|23446.97|10
1637149750000|2021-11-17 11:49:10|23567.03|23447.03|23567.03|23447.03|23567.49|23447.49|23567|23447|10
1637149760000|2021-11-17 11:49:20|23568.17|23448.17|23570.49|23450.49|23570.49|23450.49|23568.1|23448.1|10
1637149770000|2021-11-17 11:49:30|23571.18|23451.18|23572.01|23452.01|23572.38|23452.38|23571.18|23451.18|10
1637149780000|2021-11-17 11:49:40|23572.64|23452.64|23579.54|23459.54|23579.54|23459.54|23572.64|23452.64|10
1637149790000|2021-11-17 11:49:50|23579.6|23459.6|23581.35|23461.35|23581.35|23461.35|23579.07|23459.07|10
1637149800000|2021-11-17 11:50:00|23581.55|23461.55|23587.28|23467.28|23587.28|23467.28|23581.55|23461.55|10
1637149810000|2021-11-17 11:50:10|23587.34|23467.34|23591.15|23471.15|23591.15|23471.15|23587.34|23467.34|10
1637149820000|2021-11-17 11:50:20|23590.97|23470.97|23593.26|23473.26|23593.36|23473.36|23590.97|23470.97|10
1637149830000|2021-11-17 11:50:30|23594.21|23474.21|23595.7|23475.7|23596.04|23476.04|23594.21|23474.21|10
1637149840000|2021-11-17 11:50:40|23593.98|23473.98|23596.92|23476.92|23597.01|23477.01|23593.9|23473.9|10
1637149850000|2021-11-17 11:50:50|23598.52|23478.52|23600.75|23480.75|23600.77|23480.77|23598.52|23478.52|10
1637149860000|2021-11-17 11:51:00|23601|23481|23602.73|23482.73|23603.36|23483.36|23601|23481|10
1637149870000|2021-11-17 11:51:10|23602.77|23482.77|23606.3|23486.3|23606.3|23486.3|23602.77|23482.77|10
1637149880000|2021-11-17 11:51:20|23606.72|23486.72|23604.33|23484.33|23607.36|23487.36|23604.33|23484.33|9
1637149890000|2021-11-17 11:51:30|23604.07|23484.07|23600.9|23480.9|23604.07|23484.07|23600.4|23480.4|10
1637149900000|2021-11-17 11:51:40|23600.33|23480.33|23598.83|23478.83|23601.08|23481.08|23598.83|23478.83|10
1637149910000|2021-11-17 11:51:50|23598.84|23478.84|23597.12|23477.12|23598.84|23478.84|23597.12|23477.12|9
1637149920000|2021-11-17 11:52:00|23597.34|23477.34|23597.65|23477.65|23597.65|23477.65|23596|23476|9
1637149930000|2021-11-17 11:52:10|23597.6|23477.6|23595.63|23475.63|23597.72|23477.72|23595.63|23475.63|9
1637149940000|2021-11-17 11:52:20|23594.55|23474.55|23590.58|23470.58|23594.55|23474.55|23590.2|23470.2|10
1637149950000|2021-11-17 11:52:30|23590.53|23470.53|23588.96|23468.96|23590.53|23470.53|23588.36|23468.36|10
1637149960000|2021-11-17 11:52:40|23587.95|23467.95|23586.12|23466.12|23588.67|23468.67|23585.89|23465.89|10
1637149970000|2021-11-17 11:52:50|23586.03|23466.03|23588.71|23468.71|23589.5|23469.5|23586.03|23466.03|10
1637149980000|2021-11-17 11:53:00|23588.89|23468.89|23589.91|23469.91|23590.19|23470.19|23588.89|23468.89|9
1637149990000|2021-11-17 11:53:10|23589.94|23469.94|23592.34|23472.34|23592.34|23472.34|23588.87|23468.87|10
1637150000000|2021-11-17 11:53:20|23591.6|23471.6|23593.25|23473.25|23594.05|23474.05|23591.6|23471.6|10
1637150010000|2021-11-17 11:53:30|23593.65|23473.65|23595.74|23475.74|23595.74|23475.74|23593.46|23473.46|10
1637150020000|2021-11-17 11:53:40|23597.75|23477.75|23602.14|23482.14|23602.9|23482.9|23597.75|23477.75|10
1637150030000|2021-11-17 11:53:50|23602.09|23482.09|23613.13|23493.13|23613.13|23493.13|23602.09|23482.09|9
1637150040000|2021-11-17 11:54:00|23614.83|23494.83|23620.36|23500.36|23620.36|23500.36|23614.83|23494.83|10
1637150050000|2021-11-17 11:54:10|23620.48|23500.48|23627.55|23507.55|23627.55|23507.55|23620.48|23500.48|9
1637150060000|2021-11-17 11:54:20|23629.13|23509.13|23634.3|23514.3|23635.45|23515.45|23629.13|23509.13|10
1637150070000|2021-11-17 11:54:30|23634.09|23514.09|23643.63|23523.63|23644.42|23524.42|23633.71|23513.71|10
1637150080000|2021-11-17 11:54:40|23643.93|23523.93|23650.76|23530.76|23651.43|23531.43|23643.93|23523.93|9
1637150090000|2021-11-17 11:54:50|23652.8|23532.8|23650.06|23530.06|23652.8|23532.8|23649.82|23529.82|10
1637150100000|2021-11-17 11:55:00|23650.26|23530.26|23660.7|23540.7|23660.7|23540.7|23650.26|23530.26|10
1637150110000|2021-11-17 11:55:10|23660.13|23540.13|23661.69|23541.69|23662.56|23542.56|23660.13|23540.13|10
1637150120000|2021-11-17 11:55:20|23661.27|23541.27|23665.46|23545.46|23665.46|23545.46|23661.27|23541.27|10
1637150130000|2021-11-17 11:55:30|23665.56|23545.56|23667.29|23547.29|23667.29|23547.29|23665.35|23545.35|10
1637150140000|2021-11-17 11:55:40|23668.22|23548.22|23676.24|23556.24|23676.41|23556.41|23668.22|23548.22|10
1637150150000|2021-11-17 11:55:50|23676.04|23556.04|23678.09|23558.09|23679.32|23559.32|23675.53|23555.53|10
1637150160000|2021-11-17 11:56:00|23678.32|23558.32|23674.9|23554.9|23678.32|23558.32|23674.9|23554.9|10
1637150170000|2021-11-17 11:56:10|23675.11|23555.11|23677.65|23557.65|23677.65|23557.65|23675.11|23555.11|9
1637150180000|2021-11-17 11:56:20|23677.57|23557.57|23674.71|23554.71|23678.03|23558.03|23673|23553|10
1637150190000|2021-11-17 11:56:30|23675.11|23555.11|23672.98|23552.98|23675.11|23555.11|23672.98|23552.98|10
1637150200000|2021-11-17 11:56:40|23672.32|23552.32|23672.12|23552.12|23673.69|23553.69|23671.41|23551.41|9
1637150210000|2021-11-17 11:56:50|23670.43|23550.43|23674.93|23554.93|23676.02|23556.02|23670.43|23550.43|10
1637150220000|2021-11-17 11:57:00|23674.44|23554.44|23675.48|23555.48|23675.48|23555.48|23673.66|23553.66|10
1637150230000|2021-11-17 11:57:10|23674.84|23554.84|23670.4|23550.4|23674.92|23554.92|23670.4|23550.4|10
1637150240000|2021-11-17 11:57:20|23671.3|23551.3|23669.86|23549.86|23672.68|23552.68|23669.86|23549.86|10
1637150250000|2021-11-17 11:57:30|23670.21|23550.21|23667.88|23547.88|23672.14|23552.14|23667.88|23547.88|10
1637150260000|2021-11-17 11:57:40|23667.39|23547.39|23665.16|23545.16|23667.39|23547.39|23665|23545|10
1637150270000|2021-11-17 11:57:50|23663.69|23543.69|23671.47|23551.47|23671.47|23551.47|23663.62|23543.62|10
1637150280000|2021-11-17 11:58:00|23671.76|23551.76|23672.1|23552.1|23672.29|23552.29|23671.19|23551.19|9
1637150290000|2021-11-17 11:58:10|23672.51|23552.51|23671.46|23551.46|23672.51|23552.51|23671.46|23551.46|10
1637150300000|2021-11-17 11:58:20|23671.76|23551.76|23673.14|23553.14|23673.14|23553.14|23671.76|23551.76|7
1637150310000|2021-11-17 11:58:30|23672.83|23552.83|23673.07|23553.07|23673.61|23553.61|23672.83|23552.83|10
1637150320000|2021-11-17 11:58:40|23672.95|23552.95|23671.09|23551.09|23672.95|23552.95|23670.59|23550.59|10
1637150330000|2021-11-17 11:58:50|23671.52|23551.52|23673.21|23553.21|23673.21|23553.21|23671.48|23551.48|10
1637150340000|2021-11-17 11:59:00|23673.14|23553.14|23678.39|23558.39|23678.89|23558.89|23673.14|23553.14|10
1637150350000|2021-11-17 11:59:10|23680.87|23560.87|23700.22|23580.22|23700.22|23580.22|23680.81|23560.81|10
1637150360000|2021-11-17 11:59:20|23700.94|23580.94|23711.69|23591.69|23711.69|23591.69|23700.94|23580.94|10
1637150370000|2021-11-17 11:59:30|23712.55|23592.55|23716.26|23596.26|23716.31|23596.31|23712.55|23592.55|10
1637150380000|2021-11-17 11:59:40|23715.94|23595.94|23726.7|23606.7|23726.7|23606.7|23715.94|23595.94|10
1637150390000|2021-11-17 11:59:50|23727.77|23607.77|23726.88|23606.88|23729.61|23609.61|23726.88|23606.88|10
1637150400000|2021-11-17 12:00:00|23727.64|23607.64|23725.74|23605.74|23729.46|23609.46|23725.74|23605.74|10
1637150410000|2021-11-17 12:00:10|23723.84|23603.84|23724.02|23604.02|23725.22|23605.22|23723.54|23603.54|10
1637150420000|2021-11-17 12:00:20|23724.91|23604.91|23715.95|23595.95|23725.84|23605.84|23714.26|23594.26|10
1637150430000|2021-11-17 12:00:30|23716.29|23596.29|23706.87|23586.87|23716.94|23596.94|23706.44|23586.44|10
1637150440000|2021-11-17 12:00:40|23705.38|23585.38|23706.02|23586.02|23706.39|23586.39|23704.78|23584.78|10
1637150450000|2021-11-17 12:00:50|23705.09|23585.09|23701.72|23581.72|23705.28|23585.28|23701.6|23581.6|10
1637150460000|2021-11-17 12:01:00|23701.87|23581.87|23699.39|23579.39|23701.87|23581.87|23698.13|23578.13|10
1637150470000|2021-11-17 12:01:10|23700.24|23580.24|23703.36|23583.36|23703.36|23583.36|23700.24|23580.24|10
1637150480000|2021-11-17 12:01:20|23703.66|23583.66|23705.49|23585.49|23705.72|23585.72|23703.66|23583.66|10
1637150490000|2021-11-17 12:01:30|23704.01|23584.01|23701.81|23581.81|23704.01|23584.01|23701.81|23581.81|10
1637150500000|2021-11-17 12:01:40|23700.79|23580.79|23698.14|23578.14|23700.87|23580.87|23698.14|23578.14|9
1637150510000|2021-11-17 12:01:50|23697.52|23577.52|23695.95|23575.95|23697.52|23577.52|23695.63|23575.63|10
1637150520000|2021-11-17 12:02:00|23695.79|23575.79|23694.2|23574.2|23695.79|23575.79|23694.2|23574.2|10
1637150530000|2021-11-17 12:02:10|23693.88|23573.88|23685.67|23565.67|23693.88|23573.88|23685.67|23565.67|10
1637150540000|2021-11-17 12:02:20|23685.75|23565.75|23684.33|23564.33|23685.83|23565.83|23684.33|23564.33|10
1637150550000|2021-11-17 12:02:30|23680.81|23560.81|23676.32|23556.32|23680.81|23560.81|23676.15|23556.15|10
1637150560000|2021-11-17 12:02:40|23676.13|23556.13|23675.65|23555.65|23676.74|23556.74|23674.78|23554.78|10
1637150570000|2021-11-17 12:02:50|23676.19|23556.19|23677.52|23557.52|23677.52|23557.52|23675.9|23555.9|10
1637150580000|2021-11-17 12:03:00|23677.75|23557.75|23676.04|23556.04|23677.75|23557.75|23676.04|23556.04|10
1637150590000|2021-11-17 12:03:10|23676.84|23556.84|23678.71|23558.71|23678.71|23558.71|23676.84|23556.84|9
1637150600000|2021-11-17 12:03:20|23678.49|23558.49|23681.18|23561.18|23681.27|23561.27|23677.66|23557.66|10
1637150610000|2021-11-17 12:03:30|23681.88|23561.88|23686.42|23566.42|23686.42|23566.42|23681.88|23561.88|10
1637150620000|2021-11-17 12:03:40|23687.39|23567.39|23693.61|23573.61|23693.61|23573.61|23687.39|23567.39|10
1637150630000|2021-11-17 12:03:50|23695.08|23575.08|23697.56|23577.56|23697.67|23577.67|23695.08|23575.08|8
1637150640000|2021-11-17 12:04:00|23697.37|23577.37|23697.91|23577.91|23698.78|23578.78|23697.37|23577.37|10
1637150650000|2021-11-17 12:04:10|23697.31|23577.31|23695.18|23575.18|23699.38|23579.38|23695.18|23575.18|10
1637150660000|2021-11-17 12:04:20|23693.37|23573.37|23681.66|23561.66|23693.37|23573.37|23681.66|23561.66|10
1637150670000|2021-11-17 12:04:30|23681.01|23561.01|23676.62|23556.62|23681.01|23561.01|23675.31|23555.31|10
1637150680000|2021-11-17 12:04:40|23676.15|23556.15|23676.84|23556.84|23677.19|23557.19|23675.66|23555.66|10
1637150690000|2021-11-17 12:04:50|23677.19|23557.19|23680.1|23560.1|23680.1|23560.1|23677.19|23557.19|9
1637150700000|2021-11-17 12:05:00|23680.62|23560.62|23678.19|23558.19|23680.62|23560.62|23678.19|23558.19|10
1637150710000|2021-11-17 12:05:10|23677.51|23557.51|23673.31|23553.31|23678.27|23558.27|23673.31|23553.31|10
1637150720000|2021-11-17 12:05:20|23672.54|23552.54|23670.73|23550.73|23673.65|23553.65|23670|23550|9
1637150730000|2021-11-17 12:05:30|23670.25|23550.25|23667.7|23547.7|23670.25|23550.25|23667.15|23547.15|9
1637150740000|2021-11-17 12:05:40|23667.36|23547.36|23665.7|23545.7|23667.36|23547.36|23665.7|23545.7|10
1637150750000|2021-11-17 12:05:50|23665.49|23545.49|23665.96|23545.96|23667.24|23547.24|23665.3|23545.3|10
1637150760000|2021-11-17 12:06:00|23666.44|23546.44|23666.38|23546.38|23667.62|23547.62|23665.17|23545.17|10
1637150770000|2021-11-17 12:06:10|23666.06|23546.06|23668.23|23548.23|23668.23|23548.23|23666.06|23546.06|10
1637150780000|2021-11-17 12:06:20|23668.34|23548.34|23672.5|23552.5|23672.63|23552.63|23668.34|23548.34|10
1637150790000|2021-11-17 12:06:30|23673.4|23553.4|23675.53|23555.53|23676.07|23556.07|23673.07|23553.07|10
1637150800000|2021-11-17 12:06:40|23675.3|23555.3|23674.53|23554.53|23677.98|23557.98|23674.49|23554.49|10
1637150810000|2021-11-17 12:06:50|23674.49|23554.49|23673.94|23553.94|23674.49|23554.49|23673.59|23553.59|10
1637150820000|2021-11-17 12:07:00|23674.1|23554.1|23672.78|23552.78|23674.1|23554.1|23671.89|23551.89|10
1637150830000|2021-11-17 12:07:10|23673.02|23553.02|23672.02|23552.02|23673.02|23553.02|23671.74|23551.74|8
1637150840000|2021-11-17 12:07:20|23670.99|23550.99|23672.19|23552.19|23672.19|23552.19|23670.68|23550.68|10
1637150850000|2021-11-17 12:07:30|23672.17|23552.17|23673.58|23553.58|23674.32|23554.32|23672.16|23552.16|10
1637150860000|2021-11-17 12:07:40|23674.86|23554.86|23671.47|23551.47|23674.86|23554.86|23671.47|23551.47|10
1637150870000|2021-11-17 12:07:50|23671.21|23551.21|23670.73|23550.73|23671.57|23551.57|23670.73|23550.73|10
1637150880000|2021-11-17 12:08:00|23670.72|23550.72|23672.47|23552.47|23672.9|23552.9|23670.5|23550.5|10
1637150890000|2021-11-17 12:08:10|23672.45|23552.45|23667.37|23547.37|23672.45|23552.45|23667.37|23547.37|10
1637150900000|2021-11-17 12:08:20|23667.68|23547.68|23666.09|23546.09|23667.68|23547.68|23666.06|23546.06|10
1637150910000|2021-11-17 12:08:30|23666.68|23546.68|23672.07|23552.07|23672.56|23552.56|23666.68|23546.68|10
1637150920000|2021-11-17 12:08:40|23673.57|23553.57|23678.01|23558.01|23678.01|23558.01|23673.57|23553.57|10
1637150930000|2021-11-17 12:08:50|23679.43|23559.43|23683.12|23563.12|23684.01|23564.01|23679.43|23559.43|10
1637150940000|2021-11-17 12:09:00|23685.62|23565.62|23687.09|23567.09|23687.16|23567.16|23685.37|23565.37|10
1637150950000|2021-11-17 12:09:10|23689.4|23569.4|23697.71|23577.71|23697.71|23577.71|23689.4|23569.4|10
1637150960000|2021-11-17 12:09:20|23698.24|23578.24|23702.4|23582.4|23702.4|23582.4|23698.13|23578.13|10
1637150970000|2021-11-17 12:09:30|23702.8|23582.8|23703.82|23583.82|23705.33|23585.33|23702.8|23582.8|10
1637150980000|2021-11-17 12:09:40|23704.11|23584.11|23704.3|23584.3|23704.84|23584.84|23703.72|23583.72|10
1637150990000|2021-11-17 12:09:50|23704.98|23584.98|23707.9|23587.9|23708.85|23588.85|23703.74|23583.74|10
1637151000000|2021-11-17 12:10:00|23708.01|23588.01|23718|23598|23718|23598|23708.01|23588.01|10
1637151010000|2021-11-17 12:10:10|23717.09|23597.09|23718.93|23598.93|23719.59|23599.59|23717.09|23597.09|9
1637151020000|2021-11-17 12:10:20|23717.43|23597.43|23714.43|23594.43|23717.43|23597.43|23714.13|23594.13|10
1637151030000|2021-11-17 12:10:30|23713.94|23593.94|23711.4|23591.4|23713.94|23593.94|23711.4|23591.4|9
1637151040000|2021-11-17 12:10:40|23710.94|23590.94|23707.72|23587.72|23710.94|23590.94|23707.72|23587.72|9
1637151050000|2021-11-17 12:10:50|23708.55|23588.55|23709.24|23589.24|23709.24|23589.24|23707.45|23587.45|9
1637151060000|2021-11-17 12:11:00|23710.45|23590.45|23709.02|23589.02|23710.84|23590.84|23709.02|23589.02|10
1637151070000|2021-11-17 12:11:10|23709.73|23589.73|23713.22|23593.22|23713.22|23593.22|23709.73|23589.73|10
1637151080000|2021-11-17 12:11:20|23713.27|23593.27|23712.85|23592.85|23713.67|23593.67|23712.85|23592.85|9
1637151090000|2021-11-17 12:11:30|23712.1|23592.1|23709.67|23589.67|23712.1|23592.1|23709.62|23589.62|10
1637151100000|2021-11-17 12:11:40|23710.13|23590.13|23710.78|23590.78|23711.83|23591.83|23709.72|23589.72|10
1637151110000|2021-11-17 12:11:50|23711.32|23591.32|23714.56|23594.56|23714.63|23594.63|23710.97|23590.97|8
1637151120000|2021-11-17 12:12:00|23715.35|23595.35|23731.52|23611.52|23731.52|23611.52|23715.35|23595.35|10
1637151130000|2021-11-17 12:12:10|23730.86|23610.86|23741.36|23621.36|23741.36|23621.36|23730.86|23610.86|10
1637151140000|2021-11-17 12:12:20|23740.45|23620.45|23742.73|23622.73|23742.88|23622.88|23740.19|23620.19|10
1637151150000|2021-11-17 12:12:30|23742.88|23622.88|23735.84|23615.84|23742.88|23622.88|23735.84|23615.84|10
1637151160000|2021-11-17 12:12:40|23734.73|23614.73|23723.28|23603.28|23734.73|23614.73|23722.05|23602.05|10
1637151170000|2021-11-17 12:12:50|23723.43|23603.43|23723.26|23603.26|23723.88|23603.88|23722.5|23602.5|10
1637151180000|2021-11-17 12:13:00|23723.46|23603.46|23722.34|23602.34|23723.46|23603.46|23722.31|23602.31|9
1637151190000|2021-11-17 12:13:10|23721.37|23601.37|23721.13|23601.13|23721.37|23601.37|23719.06|23599.06|9
1637151200000|2021-11-17 12:13:20|23720.55|23600.55|23714.89|23594.89|23720.55|23600.55|23714.89|23594.89|10
1637151210000|2021-11-17 12:13:30|23714.59|23594.59|23715.01|23595.01|23715.01|23595.01|23713.15|23593.15|10
1637151220000|2021-11-17 12:13:40|23715.13|23595.13|23711.93|23591.93|23715.47|23595.47|23711.93|23591.93|10
1637151230000|2021-11-17 12:13:50|23711.86|23591.86|23707.61|23587.61|23711.86|23591.86|23707.61|23587.61|10
1637151240000|2021-11-17 12:14:00|23708.38|23588.38|23707|23587|23709.94|23589.94|23707|23587|10
1637151250000|2021-11-17 12:14:10|23706.41|23586.41|23706|23586|23706.41|23586.41|23705|23585|10
1637151260000|2021-11-17 12:14:20|23705.95|23585.95|23703.93|23583.93|23706|23586|23703.93|23583.93|10
1637151270000|2021-11-17 12:14:30|23704.38|23584.38|23702.39|23582.39|23704.38|23584.38|23701.46|23581.46|10
1637151280000|2021-11-17 12:14:40|23702.4|23582.4|23698.14|23578.14|23703.03|23583.03|23698.14|23578.14|10
1637151290000|2021-11-17 12:14:50|23697.92|23577.92|23694.1|23574.1|23697.92|23577.92|23694.1|23574.1|10
1637151300000|2021-11-17 12:15:00|23694.93|23574.93|23693.33|23573.33|23694.93|23574.93|23693.33|23573.33|10
1637151310000|2021-11-17 12:15:10|23693.94|23573.94|23687.66|23567.66|23693.94|23573.94|23687.66|23567.66|10
1637151320000|2021-11-17 12:15:20|23686.65|23566.65|23682.52|23562.52|23686.65|23566.65|23682.52|23562.52|10
1637151330000|2021-11-17 12:15:30|23681.91|23561.91|23671.5|23551.5|23681.91|23561.91|23671.5|23551.5|10
1637151340000|2021-11-17 12:15:40|23671.05|23551.05|23669.83|23549.83|23671.05|23551.05|23669.02|23549.02|9
1637151350000|2021-11-17 12:15:50|23670.39|23550.39|23662.97|23542.97|23671.6|23551.6|23662.5|23542.5|10
1637151360000|2021-11-17 12:16:00|23663.45|23543.45|23660.49|23540.49|23663.45|23543.45|23660.4|23540.4|9
1637151370000|2021-11-17 12:16:10|23661.1|23541.1|23663.27|23543.27|23665.6|23545.6|23661.1|23541.1|10
1637151380000|2021-11-17 12:16:20|23662.89|23542.89|23664.19|23544.19|23665.26|23545.26|23662.87|23542.87|10
1637151390000|2021-11-17 12:16:30|23663.78|23543.78|23666.62|23546.62|23666.62|23546.62|23663.67|23543.67|10
1637151400000|2021-11-17 12:16:40|23667.06|23547.06|23668.5|23548.5|23668.97|23548.97|23666.9|23546.9|10
1637151410000|2021-11-17 12:16:50|23667.53|23547.53|23665.02|23545.02|23667.53|23547.53|23664.72|23544.72|10
1637151420000|2021-11-17 12:17:00|23665.08|23545.08|23665.25|23545.25|23665.45|23545.45|23664.44|23544.44|9
1637151430000|2021-11-17 12:17:10|23665.62|23545.62|23667.88|23547.88|23668.07|23548.07|23665.28|23545.28|10
1637151440000|2021-11-17 12:17:20|23667.23|23547.23|23668.22|23548.22|23668.74|23548.74|23667.23|23547.23|10
1637151450000|2021-11-17 12:17:30|23668.71|23548.71|23668.79|23548.79|23669.75|23549.75|23668.3|23548.3|10
1637151460000|2021-11-17 12:17:40|23669.04|23549.04|23672.39|23552.39|23672.39|23552.39|23668.67|23548.67|10
1637151470000|2021-11-17 12:17:50|23672.67|23552.67|23669.21|23549.21|23672.67|23552.67|23669.08|23549.08|10
1637151480000|2021-11-17 12:18:00|23669.13|23549.13|23666.88|23546.88|23669.76|23549.76|23666.46|23546.46|10
1637151490000|2021-11-17 12:18:10|23666.69|23546.69|23669.78|23549.78|23669.78|23549.78|23666.69|23546.69|10
1637151500000|2021-11-17 12:18:20|23669.71|23549.71|23673.12|23553.12|23673.12|23553.12|23669.71|23549.71|10
1637151510000|2021-11-17 12:18:30|23673.75|23553.75|23677.18|23557.18|23677.18|23557.18|23673.68|23553.68|10
1637151520000|2021-11-17 12:18:40|23676.97|23556.97|23676.54|23556.54|23678.01|23558.01|23676.54|23556.54|10
1637151530000|2021-11-17 12:18:50|23676.44|23556.44|23679.89|23559.89|23679.89|23559.89|23676.22|23556.22|10
1637151540000|2021-11-17 12:19:00|23681.09|23561.09|23682.59|23562.59|23683.25|23563.25|23681.05|23561.05|10
1637151550000|2021-11-17 12:19:10|23681.01|23561.01|23679.39|23559.39|23682.08|23562.08|23678.88|23558.88|10
1637151560000|2021-11-17 12:19:20|23678.74|23558.74|23675.99|23555.99|23678.74|23558.74|23675.85|23555.85|10
1637151570000|2021-11-17 12:19:30|23675.91|23555.91|23674.24|23554.24|23675.91|23555.91|23673.69|23553.69|9
1637151580000|2021-11-17 12:19:40|23674.78|23554.78|23673.08|23553.08|23674.78|23554.78|23673.08|23553.08|10
1637151590000|2021-11-17 12:19:50|23674.29|23554.29|23671.99|23551.99|23674.29|23554.29|23671.99|23551.99|10
1637151600000|2021-11-17 12:20:00|23672.44|23552.44|23672.09|23552.09|23672.44|23552.44|23669.41|23549.41|10
1637151610000|2021-11-17 12:20:10|23672.54|23552.54|23671.33|23551.33|23672.97|23552.97|23671.16|23551.16|10
1637151620000|2021-11-17 12:20:20|23670.17|23550.17|23668.19|23548.19|23670.17|23550.17|23668.19|23548.19|10
1637151630000|2021-11-17 12:20:30|23667.1|23547.1|23665.27|23545.27|23667.1|23547.1|23665.27|23545.27|10
1637151640000|2021-11-17 12:20:40|23664.07|23544.07|23663.32|23543.32|23664.87|23544.87|23663.12|23543.12|9
1637151650000|2021-11-17 12:20:50|23663.04|23543.04|23661.21|23541.21|23663.04|23543.04|23660.69|23540.69|9
1637151660000|2021-11-17 12:21:00|23660.51|23540.51|23660.99|23540.99|23660.99|23540.99|23660.01|23540.01|7
1637151670000|2021-11-17 12:21:10|23661.54|23541.54|23663.19|23543.19|23663.48|23543.48|23661.54|23541.54|10
1637151680000|2021-11-17 12:21:20|23663.02|23543.02|23665.72|23545.72|23666.46|23546.46|23662.86|23542.86|10
1637151690000|2021-11-17 12:21:30|23665.57|23545.57|23663.91|23543.91|23668.09|23548.09|23663.91|23543.91|10
1637151700000|2021-11-17 12:21:40|23664|23544|23656.96|23536.96|23664|23544|23656.96|23536.96|10
1637151710000|2021-11-17 12:21:50|23656.28|23536.28|23649.84|23529.84|23656.28|23536.28|23649.84|23529.84|10
1637151720000|2021-11-17 12:22:00|23650.01|23530.01|23648.72|23528.72|23650.64|23530.64|23648.32|23528.32|10
1637151730000|2021-11-17 12:22:10|23649.32|23529.32|23651.58|23531.58|23651.58|23531.58|23649.02|23529.02|10
1637151740000|2021-11-17 12:22:20|23652.01|23532.01|23652.64|23532.64|23653.67|23533.67|23652.01|23532.01|9
1637151750000|2021-11-17 12:22:30|23653.67|23533.67|23655.77|23535.77|23655.85|23535.85|23653.67|23533.67|9
1637151760000|2021-11-17 12:22:40|23656.34|23536.34|23657.88|23537.88|23657.88|23537.88|23656.2|23536.2|10
1637151770000|2021-11-17 12:22:50|23658.1|23538.1|23658.54|23538.54|23659.09|23539.09|23657.71|23537.71|10
1637151780000|2021-11-17 12:23:00|23658.67|23538.67|23659.14|23539.14|23659.14|23539.14|23657.99|23537.99|10
1637151790000|2021-11-17 12:23:10|23658.51|23538.51|23662.29|23542.29|23662.29|23542.29|23658.51|23538.51|9
1637151800000|2021-11-17 12:23:20|23663.17|23543.17|23668.1|23548.1|23668.1|23548.1|23663.17|23543.17|10
1637151810000|2021-11-17 12:23:30|23668.09|23548.09|23670.12|23550.12|23670.12|23550.12|23668.09|23548.09|10
1637151820000|2021-11-17 12:23:40|23669.44|23549.44|23672.51|23552.51|23672.51|23552.51|23669.31|23549.31|10
1637151830000|2021-11-17 12:23:50|23671.62|23551.62|23680.76|23560.76|23680.76|23560.76|23671.62|23551.62|10
1637151840000|2021-11-17 12:24:00|23681.71|23561.71|23684.39|23564.39|23684.41|23564.41|23681.42|23561.42|10
1637151850000|2021-11-17 12:24:10|23684.4|23564.4|23681.08|23561.08|23684.64|23564.64|23681.08|23561.08|10
1637151860000|2021-11-17 12:24:20|23680.32|23560.32|23677.78|23557.78|23680.32|23560.32|23677.78|23557.78|10
1637151870000|2021-11-17 12:24:30|23678.13|23558.13|23673.78|23553.78|23678.13|23558.13|23673.78|23553.78|10
1637151880000|2021-11-17 12:24:40|23672.46|23552.46|23669.21|23549.21|23672.46|23552.46|23669.19|23549.19|10
1637151890000|2021-11-17 12:24:50|23668.64|23548.64|23665.34|23545.34|23669.6|23549.6|23665.34|23545.34|10
1637151900000|2021-11-17 12:25:00|23665.26|23545.26|23665.32|23545.32|23665.52|23545.52|23664.69|23544.69|10
1637151910000|2021-11-17 12:25:10|23666.47|23546.47|23662.45|23542.45|23666.69|23546.69|23662.27|23542.27|10
1637151920000|2021-11-17 12:25:20|23662.08|23542.08|23659.8|23539.8|23662.08|23542.08|23659.43|23539.43|9
1637151930000|2021-11-17 12:25:30|23659.92|23539.92|23657.63|23537.63|23659.92|23539.92|23657.63|23537.63|10
1637151940000|2021-11-17 12:25:40|23657.58|23537.58|23656.77|23536.77|23657.81|23537.81|23655.32|23535.32|10
1637151950000|2021-11-17 12:25:50|23656.83|23536.83|23653.33|23533.33|23656.83|23536.83|23653.33|23533.33|10
1637151960000|2021-11-17 12:26:00|23652.13|23532.13|23650.38|23530.38|23652.92|23532.92|23650.38|23530.38|10
1637151970000|2021-11-17 12:26:10|23650.36|23530.36|23650.64|23530.64|23651|23531|23649.73|23529.73|8
1637151980000|2021-11-17 12:26:20|23650.39|23530.39|23651.33|23531.33|23651.39|23531.39|23649.69|23529.69|10
1637151990000|2021-11-17 12:26:30|23651.56|23531.56|23651.51|23531.51|23651.56|23531.56|23649.97|23529.97|10
1637152000000|2021-11-17 12:26:40|23651.52|23531.52|23654.9|23534.9|23654.9|23534.9|23651.52|23531.52|10
1637152010000|2021-11-17 12:26:50|23655.42|23535.42|23663.62|23543.62|23663.62|23543.62|23655.42|23535.42|10
1637152020000|2021-11-17 12:27:00|23662.15|23542.15|23666.38|23546.38|23666.38|23546.38|23662.15|23542.15|10
1637152030000|2021-11-17 12:27:10|23666.23|23546.23|23662.04|23542.04|23666.23|23546.23|23662.04|23542.04|10
1637152040000|2021-11-17 12:27:20|23662.45|23542.45|23660.81|23540.81|23662.73|23542.73|23660.38|23540.38|10
1637152050000|2021-11-17 12:27:30|23658.7|23538.7|23658.61|23538.61|23658.73|23538.73|23657.79|23537.79|10
1637152060000|2021-11-17 12:27:40|23658.57|23538.57|23657.79|23537.79|23658.92|23538.92|23657.5|23537.5|9
1637152070000|2021-11-17 12:27:50|23659.53|23539.53|23654.71|23534.71|23659.53|23539.53|23654.71|23534.71|10
1637152080000|2021-11-17 12:28:00|23655.14|23535.14|23650.31|23530.31|23655.59|23535.59|23650.31|23530.31|10
1637152090000|2021-11-17 12:28:10|23652.08|23532.08|23649.66|23529.66|23652.08|23532.08|23649.29|23529.29|10
1637152100000|2021-11-17 12:28:20|23649.87|23529.87|23651.47|23531.47|23651.97|23531.97|23649.3|23529.3|10
1637152110000|2021-11-17 12:28:30|23652.47|23532.47|23656.7|23536.7|23656.7|23536.7|23652.47|23532.47|10
1637152120000|2021-11-17 12:28:40|23658.68|23538.68|23665.87|23545.87|23665.87|23545.87|23658.68|23538.68|10
1637152130000|2021-11-17 12:28:50|23666.38|23546.38|23668.03|23548.03|23671.24|23551.24|23666.38|23546.38|10
1637152140000|2021-11-17 12:29:00|23667.08|23547.08|23669.13|23549.13|23669.13|23549.13|23665.78|23545.78|10
1637152150000|2021-11-17 12:29:10|23668.66|23548.66|23665.06|23545.06|23669.09|23549.09|23665.06|23545.06|10
1637152160000|2021-11-17 12:29:20|23665.09|23545.09|23656.2|23536.2|23665.09|23545.09|23656.2|23536.2|10
1637152170000|2021-11-17 12:29:30|23655.9|23535.9|23652.49|23532.49|23655.9|23535.9|23652.49|23532.49|10
1637152180000|2021-11-17 12:29:40|23651.62|23531.62|23647.92|23527.92|23651.62|23531.62|23646.67|23526.67|9
1637152190000|2021-11-17 12:29:50|23647.26|23527.26|23641.37|23521.37|23647.26|23527.26|23641.37|23521.37|10
1637152200000|2021-11-17 12:30:00|23642.51|23522.51|23643.7|23523.7|23643.78|23523.78|23642.4|23522.4|10
1637152210000|2021-11-17 12:30:10|23643.91|23523.91|23647.42|23527.42|23647.65|23527.65|23643.91|23523.91|9
1637152220000|2021-11-17 12:30:20|23646.86|23526.86|23658.65|23538.65|23658.65|23538.65|23646.86|23526.86|9
1637152230000|2021-11-17 12:30:30|23658.48|23538.48|23660.8|23540.8|23660.8|23540.8|23658.31|23538.31|9
1637152240000|2021-11-17 12:30:40|23660.85|23540.85|23664.05|23544.05|23664.05|23544.05|23660.85|23540.85|10
1637152250000|2021-11-17 12:30:50|23664.5|23544.5|23666.05|23546.05|23666.39|23546.39|23664.48|23544.48|10
1637152260000|2021-11-17 12:31:00|23666.15|23546.15|23665.5|23545.5|23666.15|23546.15|23665.11|23545.11|10
1637152270000|2021-11-17 12:31:10|23666.26|23546.26|23670.56|23550.56|23670.56|23550.56|23666.26|23546.26|10
1637152280000|2021-11-17 12:31:20|23670.81|23550.81|23672.74|23552.74|23672.74|23552.74|23670.69|23550.69|9
1637152290000|2021-11-17 12:31:30|23672.82|23552.82|23673.96|23553.96|23674.67|23554.67|23672.82|23552.82|9
1637152300000|2021-11-17 12:31:40|23674.51|23554.51|23674.15|23554.15|23674.68|23554.68|23673.32|23553.32|10
1637152310000|2021-11-17 12:31:50|23675.09|23555.09|23676.9|23556.9|23676.9|23556.9|23674.51|23554.51|9
1637152320000|2021-11-17 12:32:00|23677.04|23557.04|23680.82|23560.82|23680.82|23560.82|23677.02|23557.02|9
1637152330000|2021-11-17 12:32:10|23680.94|23560.94|23680.91|23560.91|23681.42|23561.42|23680.66|23560.66|10
1637152340000|2021-11-17 12:32:20|23681.53|23561.53|23683.18|23563.18|23683.57|23563.57|23680.26|23560.26|10
1637152350000|2021-11-17 12:32:30|23683.37|23563.37|23685.11|23565.11|23686.14|23566.14|23683.37|23563.37|10
1637152360000|2021-11-17 12:32:40|23685.37|23565.37|23686.1|23566.1|23687.04|23567.04|23685.01|23565.01|10
1637152370000|2021-11-17 12:32:50|23686.35|23566.35|23685.17|23565.17|23686.35|23566.35|23685.17|23565.17|10
1637152380000|2021-11-17 12:33:00|23686.67|23566.67|23688.88|23568.88|23690.4|23570.4|23686.45|23566.45|10
1637152390000|2021-11-17 12:33:10|23688.1|23568.1|23686.12|23566.12|23688.1|23568.1|23685.55|23565.55|9
1637152400000|2021-11-17 12:33:20|23686|23566|23683.97|23563.97|23686|23566|23683.97|23563.97|10
1637152410000|2021-11-17 12:33:30|23683.27|23563.27|23683.11|23563.11|23684.31|23564.31|23682.53|23562.53|10
1637152420000|2021-11-17 12:33:40|23682.76|23562.76|23680.82|23560.82|23682.78|23562.78|23680.24|23560.24|10
1637152430000|2021-11-17 12:33:50|23680.81|23560.81|23676.7|23556.7|23683.35|23563.35|23676.7|23556.7|10
1637152440000|2021-11-17 12:34:00|23677.14|23557.14|23681.88|23561.88|23681.88|23561.88|23676.74|23556.74|10
1637152450000|2021-11-17 12:34:10|23682.21|23562.21|23683.5|23563.5|23683.5|23563.5|23682|23562|9
1637152460000|2021-11-17 12:34:20|23683.1|23563.1|23685.65|23565.65|23685.65|23565.65|23683.1|23563.1|10
1637152470000|2021-11-17 12:34:30|23686.37|23566.37|23694.49|23574.49|23694.49|23574.49|23686.37|23566.37|10
1637152480000|2021-11-17 12:34:40|23694.63|23574.63|23697.33|23577.33|23697.96|23577.96|23694.63|23574.63|10
1637152490000|2021-11-17 12:34:50|23697.69|23577.69|23701.23|23581.23|23701.29|23581.29|23697.69|23577.69|10
1637152500000|2021-11-17 12:35:00|23700.27|23580.27|23703.4|23583.4|23703.4|23583.4|23699.99|23579.99|10
1637152510000|2021-11-17 12:35:10|23702.29|23582.29|23705.6|23585.6|23705.6|23585.6|23702.29|23582.29|10
1637152520000|2021-11-17 12:35:20|23705.4|23585.4|23703.28|23583.28|23705.82|23585.82|23703.28|23583.28|10
1637152530000|2021-11-17 12:35:30|23705.1|23585.1|23701.72|23581.72|23705.1|23585.1|23701.72|23581.72|10
1637152540000|2021-11-17 12:35:40|23701.33|23581.33|23696.66|23576.66|23701.33|23581.33|23696.02|23576.02|9
1637152550000|2021-11-17 12:35:50|23696.45|23576.45|23693.22|23573.22|23696.45|23576.45|23692.69|23572.69|10
1637152560000|2021-11-17 12:36:00|23693.66|23573.66|23690.35|23570.35|23693.66|23573.66|23690.35|23570.35|10
1637152570000|2021-11-17 12:36:10|23689.51|23569.51|23687.86|23567.86|23690.41|23570.41|23687.86|23567.86|10
1637152580000|2021-11-17 12:36:20|23688.39|23568.39|23686.12|23566.12|23688.39|23568.39|23684.59|23564.59|9
1637152590000|2021-11-17 12:36:30|23685.89|23565.89|23683.76|23563.76|23685.89|23565.89|23683.16|23563.16|10
1637152600000|2021-11-17 12:36:40|23682.88|23562.88|23683.56|23563.56|23684.26|23564.26|23682.88|23562.88|10
1637152610000|2021-11-17 12:36:50|23683.66|23563.66|23682.34|23562.34|23683.66|23563.66|23682.28|23562.28|10
1637152620000|2021-11-17 12:37:00|23682.03|23562.03|23679.3|23559.3|23682.12|23562.12|23679.24|23559.24|9
1637152630000|2021-11-17 12:37:10|23679.31|23559.31|23679.1|23559.1|23679.31|23559.31|23677.88|23557.88|10
1637152640000|2021-11-17 12:37:20|23679.17|23559.17|23680.04|23560.04|23680.94|23560.94|23679.17|23559.17|10
1637152650000|2021-11-17 12:37:30|23679.79|23559.79|23679.55|23559.55|23680.51|23560.51|23679.55|23559.55|8
1637152660000|2021-11-17 12:37:40|23678.84|23558.84|23674.82|23554.82|23678.84|23558.84|23674.82|23554.82|10
1637152670000|2021-11-17 12:37:50|23674.73|23554.73|23666.74|23546.74|23674.73|23554.73|23666.74|23546.74|10
1637152680000|2021-11-17 12:38:00|23667|23547|23666.71|23546.71|23667.18|23547.18|23665.83|23545.83|10
1637152690000|2021-11-17 12:38:10|23666.69|23546.69|23663.62|23543.62|23666.69|23546.69|23663.54|23543.54|10
1637152700000|2021-11-17 12:38:20|23663.47|23543.47|23661.84|23541.84|23663.47|23543.47|23661.8|23541.8|9
1637152710000|2021-11-17 12:38:30|23661.82|23541.82|23659.2|23539.2|23662.4|23542.4|23659.2|23539.2|10
1637152720000|2021-11-17 12:38:40|23657.43|23537.43|23654.1|23534.1|23657.43|23537.43|23654.1|23534.1|9
1637152730000|2021-11-17 12:38:50|23654.28|23534.28|23658.65|23538.65|23658.65|23538.65|23654.28|23534.28|10
1637152740000|2021-11-17 12:39:00|23658.74|23538.74|23659.48|23539.48|23661.32|23541.32|23658.64|23538.64|10
1637152750000|2021-11-17 12:39:10|23658.83|23538.83|23656.07|23536.07|23658.83|23538.83|23656.06|23536.06|10
1637152760000|2021-11-17 12:39:20|23654.76|23534.76|23656.27|23536.27|23656.69|23536.69|23654.76|23534.76|10
1637152770000|2021-11-17 12:39:30|23655.64|23535.64|23655|23535|23655.96|23535.96|23654.44|23534.44|10
1637152780000|2021-11-17 12:39:40|23655.14|23535.14|23656.62|23536.62|23656.82|23536.82|23654.82|23534.82|10
1637152790000|2021-11-17 12:39:50|23657.07|23537.07|23658.25|23538.25|23658.25|23538.25|23656.85|23536.85|10
1637152800000|2021-11-17 12:40:00|23657.77|23537.77|23656.29|23536.29|23658.79|23538.79|23656.29|23536.29|10
1637152810000|2021-11-17 12:40:10|23655.96|23535.96|23650.38|23530.38|23655.96|23535.96|23650.38|23530.38|10
1637152820000|2021-11-17 12:40:20|23650.12|23530.12|23645.21|23525.21|23650.12|23530.12|23645.21|23525.21|10
1637152830000|2021-11-17 12:40:30|23645.41|23525.41|23641.78|23521.78|23645.41|23525.41|23641.29|23521.29|9
1637152840000|2021-11-17 12:40:40|23641.21|23521.21|23636.02|23516.02|23641.21|23521.21|23635.68|23515.68|10
1637152850000|2021-11-17 12:40:50|23634.85|23514.85|23630.51|23510.51|23635.15|23515.15|23629.94|23509.94|10
1637152860000|2021-11-17 12:41:00|23629.79|23509.79|23624.95|23504.95|23629.79|23509.79|23624.95|23504.95|10
1637152870000|2021-11-17 12:41:10|23623.36|23503.36|23618.54|23498.54|23623.36|23503.36|23618.54|23498.54|9
1637152880000|2021-11-17 12:41:20|23616.48|23496.48|23618.04|23498.04|23618.04|23498.04|23613.22|23493.22|10
1637152890000|2021-11-17 12:41:30|23617.51|23497.51|23621.85|23501.85|23621.85|23501.85|23617.32|23497.32|10
1637152900000|2021-11-17 12:41:40|23622.71|23502.71|23629.06|23509.06|23629.06|23509.06|23622.71|23502.71|10
1637152910000|2021-11-17 12:41:50|23628.68|23508.68|23635.1|23515.1|23635.1|23515.1|23628.68|23508.68|10
1637152920000|2021-11-17 12:42:00|23635.3|23515.3|23641.43|23521.43|23641.43|23521.43|23635.3|23515.3|10
1637152930000|2021-11-17 12:42:10|23641.68|23521.68|23642.64|23522.64|23642.64|23522.64|23641.1|23521.1|10
1637152940000|2021-11-17 12:42:20|23642.5|23522.5|23644.62|23524.62|23644.62|23524.62|23642.5|23522.5|9
1637152950000|2021-11-17 12:42:30|23644.61|23524.61|23647.49|23527.49|23647.49|23527.49|23644.61|23524.61|8
1637152960000|2021-11-17 12:42:40|23647.74|23527.74|23649.96|23529.96|23649.96|23529.96|23647.41|23527.41|10
1637152970000|2021-11-17 12:42:50|23649.89|23529.89|23651.97|23531.97|23652.47|23532.47|23649.34|23529.34|10
1637152980000|2021-11-17 12:43:00|23652.05|23532.05|23651.71|23531.71|23652.41|23532.41|23650.8|23530.8|10
1637152990000|2021-11-17 12:43:10|23651.36|23531.36|23651.26|23531.26|23652.27|23532.27|23649.74|23529.74|10
1637153000000|2021-11-17 12:43:20|23651.28|23531.28|23650.88|23530.88|23651.62|23531.62|23650.73|23530.73|10
1637153010000|2021-11-17 12:43:30|23651.74|23531.74|23659.37|23539.37|23659.63|23539.63|23651.74|23531.74|9
1637153020000|2021-11-17 12:43:40|23659.38|23539.38|23663.8|23543.8|23663.8|23543.8|23659.38|23539.38|10
1637153030000|2021-11-17 12:43:50|23663.72|23543.72|23669.33|23549.33|23669.33|23549.33|23663.72|23543.72|9
1637153040000|2021-11-17 12:44:00|23669.48|23549.48|23670.38|23550.38|23671.46|23551.46|23669.48|23549.48|10
1637153050000|2021-11-17 12:44:10|23670.51|23550.51|23671.61|23551.61|23671.95|23551.95|23670.22|23550.22|10
1637153060000|2021-11-17 12:44:20|23670.98|23550.98|23672.37|23552.37|23672.37|23552.37|23668.72|23548.72|10
1637153070000|2021-11-17 12:44:30|23673.36|23553.36|23670.37|23550.37|23673.6|23553.6|23670.2|23550.2|10
1637153080000|2021-11-17 12:44:40|23671.36|23551.36|23667.39|23547.39|23671.37|23551.37|23667.3|23547.3|10
1637153090000|2021-11-17 12:44:50|23667.3|23547.3|23667.6|23547.6|23667.6|23547.6|23666.74|23546.74|9
1637153100000|2021-11-17 12:45:00|23667.78|23547.78|23670.63|23550.63|23670.63|23550.63|23666.91|23546.91|10
1637153110000|2021-11-17 12:45:10|23670.56|23550.56|23667.35|23547.35|23671.03|23551.03|23667.35|23547.35|10
1637153120000|2021-11-17 12:45:20|23666.12|23546.12|23664.12|23544.12|23666.12|23546.12|23662.97|23542.97|9
1637153130000|2021-11-17 12:45:30|23663.67|23543.67|23666.79|23546.79|23666.79|23546.79|23662.95|23542.95|10
1637153140000|2021-11-17 12:45:40|23666.55|23546.55|23666.77|23546.77|23666.77|23546.77|23665.48|23545.48|10
1637153150000|2021-11-17 12:45:50|23666.79|23546.79|23671.7|23551.7|23671.7|23551.7|23666.79|23546.79|10
1637153160000|2021-11-17 12:46:00|23672.52|23552.52|23673.78|23553.78|23674.3|23554.3|23672.52|23552.52|8
1637153170000|2021-11-17 12:46:10|23673.84|23553.84|23671.09|23551.09|23673.84|23553.84|23671.09|23551.09|9
1637153180000|2021-11-17 12:46:20|23670.38|23550.38|23666.32|23546.32|23670.52|23550.52|23666.21|23546.21|9
1637153190000|2021-11-17 12:46:30|23666.19|23546.19|23665.64|23545.64|23666.2|23546.2|23665.28|23545.28|10
1637153200000|2021-11-17 12:46:40|23664.85|23544.85|23663.83|23543.83|23666.06|23546.06|23663.83|23543.83|10
1637153210000|2021-11-17 12:46:50|23664.64|23544.64|23666.47|23546.47|23666.6|23546.6|23663.55|23543.55|10
1637153220000|2021-11-17 12:47:00|23665.92|23545.92|23668|23548|23668.55|23548.55|23665.92|23545.92|10
1637153230000|2021-11-17 12:47:10|23667.84|23547.84|23668.15|23548.15|23668.15|23548.15|23667.01|23547.01|10
1637153240000|2021-11-17 12:47:20|23668.48|23548.48|23658.98|23538.98|23668.51|23548.51|23658.98|23538.98|10
1637153250000|2021-11-17 12:47:30|23658.95|23538.95|23653.89|23533.89|23659.15|23539.15|23653.89|23533.89|9
1637153260000|2021-11-17 12:47:40|23652.65|23532.65|23650.72|23530.72|23652.65|23532.65|23650.63|23530.63|9
1637153270000|2021-11-17 12:47:50|23649.82|23529.82|23640.59|23520.59|23649.82|23529.82|23640.59|23520.59|10
1637153280000|2021-11-17 12:48:00|23638.9|23518.9|23636.61|23516.61|23638.9|23518.9|23636.55|23516.55|10
1637153290000|2021-11-17 12:48:10|23636.5|23516.5|23638.32|23518.32|23638.32|23518.32|23636.41|23516.41|10
1637153300000|2021-11-17 12:48:20|23638.47|23518.47|23629.69|23509.69|23638.47|23518.47|23629.69|23509.69|10
1637153310000|2021-11-17 12:48:30|23629.4|23509.4|23627.6|23507.6|23629.51|23509.51|23627.6|23507.6|10
1637153320000|2021-11-17 12:48:40|23627.46|23507.46|23631.84|23511.84|23631.84|23511.84|23627.12|23507.12|9
1637153330000|2021-11-17 12:48:50|23632.12|23512.12|23632.19|23512.19|23632.46|23512.46|23630.97|23510.97|9
1637153340000|2021-11-17 12:49:00|23632.41|23512.41|23634.41|23514.41|23634.52|23514.52|23631.97|23511.97|10
1637153350000|2021-11-17 12:49:10|23634.31|23514.31|23634.25|23514.25|23634.63|23514.63|23633.49|23513.49|9
1637153360000|2021-11-17 12:49:20|23633.75|23513.75|23631.63|23511.63|23633.75|23513.75|23631.36|23511.36|10
1637153370000|2021-11-17 12:49:30|23631.4|23511.4|23632.09|23512.09|23632.09|23512.09|23631.12|23511.12|10
1637153380000|2021-11-17 12:49:40|23632.13|23512.13|23635.14|23515.14|23635.14|23515.14|23632.13|23512.13|10
1637153390000|2021-11-17 12:49:50|23635.61|23515.61|23636.07|23516.07|23636.24|23516.24|23635.17|23515.17|10
1637153400000|2021-11-17 12:50:00|23635.73|23515.73|23635.24|23515.24|23636.48|23516.48|23635.24|23515.24|8
1637153410000|2021-11-17 12:50:10|23635.4|23515.4|23634.53|23514.53|23635.68|23515.68|23634.53|23514.53|10
1637153420000|2021-11-17 12:50:20|23634.63|23514.63|23634.36|23514.36|23635.53|23515.53|23633.38|23513.38|10
1637153430000|2021-11-17 12:50:30|23635.19|23515.19|23638.91|23518.91|23638.91|23518.91|23635.19|23515.19|10
1637153440000|2021-11-17 12:50:40|23639.15|23519.15|23639.11|23519.11|23640.34|23520.34|23639.11|23519.11|9
1637153450000|2021-11-17 12:50:50|23638.03|23518.03|23639.01|23519.01|23639.04|23519.04|23638.03|23518.03|10
1637153460000|2021-11-17 12:51:00|23639.9|23519.9|23640.41|23520.41|23641.18|23521.18|23639.9|23519.9|10
1637153470000|2021-11-17 12:51:10|23640.18|23520.18|23641.71|23521.71|23641.71|23521.71|23640.18|23520.18|9
1637153480000|2021-11-17 12:51:20|23642.04|23522.04|23641.4|23521.4|23642.56|23522.56|23641.4|23521.4|10
1637153490000|2021-11-17 12:51:30|23641.61|23521.61|23638.8|23518.8|23642.27|23522.27|23638.6|23518.6|10
1637153500000|2021-11-17 12:51:40|23638.81|23518.81|23639.86|23519.86|23639.86|23519.86|23637.15|23517.15|10
1637153510000|2021-11-17 12:51:50|23639.98|23519.98|23643.78|23523.78|23643.78|23523.78|23639.98|23519.98|10
1637153520000|2021-11-17 12:52:00|23643.4|23523.4|23646.83|23526.83|23646.83|23526.83|23643.4|23523.4|10
1637153530000|2021-11-17 12:52:10|23646.43|23526.43|23646.81|23526.81|23647.55|23527.55|23646.43|23526.43|10
1637153540000|2021-11-17 12:52:20|23646.6|23526.6|23651.26|23531.26|23651.26|23531.26|23646.6|23526.6|10
1637153550000|2021-11-17 12:52:30|23652.62|23532.62|23661|23541|23661.56|23541.56|23652.62|23532.62|10
1637153560000|2021-11-17 12:52:40|23661.73|23541.73|23663.98|23543.98|23664.32|23544.32|23661.73|23541.73|10
1637153570000|2021-11-17 12:52:50|23663.08|23543.08|23663.7|23543.7|23664.31|23544.31|23662.76|23542.76|10
1637153580000|2021-11-17 12:53:00|23662.75|23542.75|23661.04|23541.04|23662.75|23542.75|23661.04|23541.04|9
1637153590000|2021-11-17 12:53:10|23661.9|23541.9|23663.2|23543.2|23663.2|23543.2|23660.81|23540.81|9
1637153600000|2021-11-17 12:53:20|23662.09|23542.09|23668.54|23548.54|23668.54|23548.54|23662.09|23542.09|10
1637153610000|2021-11-17 12:53:30|23668.99|23548.99|23670.38|23550.38|23670.38|23550.38|23668.85|23548.85|9
1637153620000|2021-11-17 12:53:40|23671.76|23551.76|23668.28|23548.28|23671.76|23551.76|23668.28|23548.28|10
1637153630000|2021-11-17 12:53:50|23668.23|23548.23|23666.87|23546.87|23668.37|23548.37|23665.71|23545.71|10
1637153640000|2021-11-17 12:54:00|23666.03|23546.03|23662.31|23542.31|23666.03|23546.03|23662.31|23542.31|10
1637153650000|2021-11-17 12:54:10|23663.11|23543.11|23659|23539|23663.11|23543.11|23659|23539|9
1637153660000|2021-11-17 12:54:20|23659.03|23539.03|23657.48|23537.48|23659.54|23539.54|23657.48|23537.48|9
1637153670000|2021-11-17 12:54:30|23657.01|23537.01|23655.35|23535.35|23657.01|23537.01|23655.09|23535.09|10
1637153680000|2021-11-17 12:54:40|23654.94|23534.94|23654.08|23534.08|23655.93|23535.93|23653.74|23533.74|10
1637153690000|2021-11-17 12:54:50|23653.82|23533.82|23650.24|23530.24|23653.84|23533.84|23650.24|23530.24|10
1637153700000|2021-11-17 12:55:00|23650.11|23530.11|23649.88|23529.88|23650.16|23530.16|23649.17|23529.17|10
1637153710000|2021-11-17 12:55:10|23649.7|23529.7|23652.2|23532.2|23652.2|23532.2|23649.59|23529.59|10
1637153720000|2021-11-17 12:55:20|23652.44|23532.44|23654.59|23534.59|23655.11|23535.11|23652.44|23532.44|9
1637153730000|2021-11-17 12:55:30|23654.71|23534.71|23656.08|23536.08|23656.6|23536.6|23654.71|23534.71|9
1637153740000|2021-11-17 12:55:40|23656.09|23536.09|23657.8|23537.8|23658.07|23538.07|23655.94|23535.94|10
1637153750000|2021-11-17 12:55:50|23657.42|23537.42|23660.5|23540.5|23660.5|23540.5|23657.42|23537.42|10
1637153760000|2021-11-17 12:56:00|23661|23541|23662.72|23542.72|23662.79|23542.79|23660.91|23540.91|10
1637153770000|2021-11-17 12:56:10|23665.42|23545.42|23669.33|23549.33|23669.35|23549.35|23665.42|23545.42|8
1637153780000|2021-11-17 12:56:20|23670.82|23550.82|23673.58|23553.58|23673.58|23553.58|23670.82|23550.82|10
1637153790000|2021-11-17 12:56:30|23673.65|23553.65|23671.72|23551.72|23673.87|23553.87|23671.66|23551.66|10
1637153800000|2021-11-17 12:56:40|23671.8|23551.8|23672.93|23552.93|23673.42|23553.42|23671.8|23551.8|10
1637153810000|2021-11-17 12:56:50|23673.13|23553.13|23675.32|23555.32|23675.74|23555.74|23673.13|23553.13|10
1637153820000|2021-11-17 12:57:00|23677.69|23557.69|23673.37|23553.37|23677.97|23557.97|23673.37|23553.37|10
1637153830000|2021-11-17 12:57:10|23672.03|23552.03|23670.54|23550.54|23672.03|23552.03|23669.42|23549.42|10
1637153840000|2021-11-17 12:57:20|23670.68|23550.68|23663.95|23543.95|23670.68|23550.68|23663.95|23543.95|10
1637153850000|2021-11-17 12:57:30|23663.29|23543.29|23660.68|23540.68|23663.52|23543.52|23659.94|23539.94|10
1637153860000|2021-11-17 12:57:40|23662.07|23542.07|23663.52|23543.52|23663.64|23543.64|23662.07|23542.07|10
1637153870000|2021-11-17 12:57:50|23663.55|23543.55|23663.47|23543.47|23664.16|23544.16|23663.2|23543.2|9
1637153880000|2021-11-17 12:58:00|23663.76|23543.76|23662.5|23542.5|23666.42|23546.42|23662.5|23542.5|10
1637153890000|2021-11-17 12:58:10|23662.04|23542.04|23662.92|23542.92|23664.12|23544.12|23662.04|23542.04|10
1637153900000|2021-11-17 12:58:20|23661.69|23541.69|23659.65|23539.65|23661.75|23541.75|23659.65|23539.65|10
1637153910000|2021-11-17 12:58:30|23659.66|23539.66|23660.72|23540.72|23660.81|23540.81|23659.25|23539.25|10
1637153920000|2021-11-17 12:58:40|23660.57|23540.57|23660.25|23540.25|23660.68|23540.68|23658.74|23538.74|9
1637153930000|2021-11-17 12:58:50|23660.12|23540.12|23661.69|23541.69|23661.69|23541.69|23659.2|23539.2|10
1637153940000|2021-11-17 12:59:00|23662.2|23542.2|23660.82|23540.82|23662.91|23542.91|23660.55|23540.55|10
1637153950000|2021-11-17 12:59:10|23660.69|23540.69|23660.82|23540.82|23661.12|23541.12|23660.32|23540.32|9
1637153960000|2021-11-17 12:59:20|23661.48|23541.48|23659.98|23539.98|23662.55|23542.55|23659.98|23539.98|9
1637153970000|2021-11-17 12:59:30|23659.82|23539.82|23658.66|23538.66|23660.87|23540.87|23658.47|23538.47|9
1637153980000|2021-11-17 12:59:40|23658.77|23538.77|23657.58|23537.58|23659.45|23539.45|23657.58|23537.58|10
1637153990000|2021-11-17 12:59:50|23656.98|23536.98|23654.72|23534.72|23656.98|23536.98|23654.72|23534.72|10
1637154000000|2021-11-17 13:00:00|23654.92|23534.92|23652.88|23532.88|23659.76|23539.76|23652.88|23532.88|9
1637154010000|2021-11-17 13:00:10|23653.09|23533.09|23646.81|23526.81|23653.09|23533.09|23646.81|23526.81|10
1637154020000|2021-11-17 13:00:20|23644.66|23524.66|23638.1|23518.1|23645.63|23525.63|23638.1|23518.1|10
1637154030000|2021-11-17 13:00:30|23638.12|23518.12|23645.69|23525.69|23645.69|23525.69|23637.87|23517.87|10
1637154040000|2021-11-17 13:00:40|23645.52|23525.52|23654.68|23534.68|23654.68|23534.68|23645.52|23525.52|10
1637154050000|2021-11-17 13:00:50|23654.87|23534.87|23668.85|23548.85|23668.85|23548.85|23654.87|23534.87|10
1637154060000|2021-11-17 13:01:00|23670.46|23550.46|23676.03|23556.03|23677.68|23557.68|23670.46|23550.46|10
1637154070000|2021-11-17 13:01:10|23675.97|23555.97|23684.86|23564.86|23684.86|23564.86|23675.97|23555.97|10
1637154080000|2021-11-17 13:01:20|23685.81|23565.81|23696.28|23576.28|23696.32|23576.32|23685.81|23565.81|10
1637154090000|2021-11-17 13:01:30|23697.67|23577.67|23698.82|23578.82|23700.26|23580.26|23697.67|23577.67|9
1637154100000|2021-11-17 13:01:40|23699.05|23579.05|23699.79|23579.79|23699.79|23579.79|23698.12|23578.12|10
1637154110000|2021-11-17 13:01:50|23698.42|23578.42|23700.59|23580.59|23700.59|23580.59|23698.42|23578.42|10
1637154120000|2021-11-17 13:02:00|23700.76|23580.76|23702.68|23582.68|23702.68|23582.68|23699.76|23579.76|10
1637154130000|2021-11-17 13:02:10|23703.32|23583.32|23709.14|23589.14|23709.14|23589.14|23703.28|23583.28|10
1637154140000|2021-11-17 13:02:20|23709.17|23589.17|23716.1|23596.1|23716.1|23596.1|23709.17|23589.17|10
1637154150000|2021-11-17 13:02:30|23716.02|23596.02|23719.37|23599.37|23719.37|23599.37|23716.02|23596.02|10
1637154160000|2021-11-17 13:02:40|23718.75|23598.75|23721.88|23601.88|23721.88|23601.88|23718.75|23598.75|9
1637154170000|2021-11-17 13:02:50|23725.39|23605.39|23729.78|23609.78|23729.78|23609.78|23725.21|23605.21|9
1637154180000|2021-11-17 13:03:00|23730.71|23610.71|23734.8|23614.8|23736.35|23616.35|23730.58|23610.58|10
1637154190000|2021-11-17 13:03:10|23733.83|23613.83|23725.31|23605.31|23734.02|23614.02|23725.31|23605.31|10
1637154200000|2021-11-17 13:03:20|23723.39|23603.39|23718.27|23598.27|23723.95|23603.95|23718.27|23598.27|10
1637154210000|2021-11-17 13:03:30|23718.25|23598.25|23711.39|23591.39|23718.25|23598.25|23711.39|23591.39|10
1637154220000|2021-11-17 13:03:40|23711.5|23591.5|23706.72|23586.72|23711.5|23591.5|23706.46|23586.46|10
1637154230000|2021-11-17 13:03:50|23706.51|23586.51|23701.34|23581.34|23706.51|23586.51|23701.05|23581.05|10
1637154240000|2021-11-17 13:04:00|23700.95|23580.95|23709.87|23589.87|23709.87|23589.87|23700.87|23580.87|10
1637154250000|2021-11-17 13:04:10|23710.35|23590.35|23713.68|23593.68|23714.44|23594.44|23710.35|23590.35|10
1637154260000|2021-11-17 13:04:20|23713.55|23593.55|23710.51|23590.51|23713.55|23593.55|23710.08|23590.08|10
1637154270000|2021-11-17 13:04:30|23709.01|23589.01|23706.05|23586.05|23709.01|23589.01|23705.55|23585.55|10
1637154280000|2021-11-17 13:04:40|23706.12|23586.12|23708.59|23588.59|23708.59|23588.59|23703.67|23583.67|10
1637154290000|2021-11-17 13:04:50|23708.24|23588.24|23706.33|23586.33|23708.24|23588.24|23705.81|23585.81|10
1637154300000|2021-11-17 13:05:00|23705.2|23585.2|23705.46|23585.46|23705.51|23585.51|23704.04|23584.04|10
1637154310000|2021-11-17 13:05:10|23705.32|23585.32|23694.86|23574.86|23705.32|23585.32|23694.86|23574.86|10
1637154320000|2021-11-17 13:05:20|23694.89|23574.89|23693.15|23573.15|23696.61|23576.61|23693.15|23573.15|10
1637154330000|2021-11-17 13:05:30|23692.74|23572.74|23686.53|23566.53|23692.74|23572.74|23686.53|23566.53|9
1637154340000|2021-11-17 13:05:40|23685.44|23565.44|23679.99|23559.99|23685.44|23565.44|23679.99|23559.99|10
1637154350000|2021-11-17 13:05:50|23677.93|23557.93|23671.42|23551.42|23677.93|23557.93|23671.42|23551.42|9
1637154360000|2021-11-17 13:06:00|23671.35|23551.35|23665.04|23545.04|23671.35|23551.35|23665.04|23545.04|10
1637154370000|2021-11-17 13:06:10|23665.99|23545.99|23663.51|23543.51|23665.99|23545.99|23662.78|23542.78|10
1637154380000|2021-11-17 13:06:20|23663.4|23543.4|23663.59|23543.59|23663.59|23543.59|23660.44|23540.44|10
1637154390000|2021-11-17 13:06:30|23663.85|23543.85|23663.41|23543.41|23666.36|23546.36|23663.41|23543.41|10
1637154400000|2021-11-17 13:06:40|23663.43|23543.43|23662.1|23542.1|23664.02|23544.02|23662.1|23542.1|10
1637154410000|2021-11-17 13:06:50|23661.96|23541.96|23660.95|23540.95|23663.52|23543.52|23660.95|23540.95|10
1637154420000|2021-11-17 13:07:00|23660.27|23540.27|23658.75|23538.75|23661.11|23541.11|23658.74|23538.74|10
1637154430000|2021-11-17 13:07:10|23658.6|23538.6|23657.59|23537.59|23658.6|23538.6|23657.3|23537.3|10
1637154440000|2021-11-17 13:07:20|23657.8|23537.8|23657.75|23537.75|23658.01|23538.01|23656.96|23536.96|8
1637154450000|2021-11-17 13:07:30|23657.47|23537.47|23658.54|23538.54|23659.2|23539.2|23657.47|23537.47|10
1637154460000|2021-11-17 13:07:40|23658.42|23538.42|23655.25|23535.25|23658.42|23538.42|23655.25|23535.25|9
1637154470000|2021-11-17 13:07:50|23654.59|23534.59|23650.36|23530.36|23654.59|23534.59|23650.17|23530.17|10
1637154480000|2021-11-17 13:08:00|23650.34|23530.34|23648.6|23528.6|23650.34|23530.34|23647.97|23527.97|10
1637154490000|2021-11-17 13:08:10|23648.38|23528.38|23646.09|23526.09|23648.38|23528.38|23646.09|23526.09|10
1637154500000|2021-11-17 13:08:20|23646.63|23526.63|23645.21|23525.21|23646.74|23526.74|23645.21|23525.21|9
1637154510000|2021-11-17 13:08:30|23644.59|23524.59|23641.02|23521.02|23644.59|23524.59|23641.02|23521.02|10
1637154520000|2021-11-17 13:08:40|23640.65|23520.65|23632.56|23512.56|23640.65|23520.65|23632.56|23512.56|10
1637154530000|2021-11-17 13:08:50|23632.29|23512.29|23628.73|23508.73|23632.29|23512.29|23628.73|23508.73|10
1637154540000|2021-11-17 13:09:00|23628.62|23508.62|23620.75|23500.75|23628.82|23508.82|23620.75|23500.75|10
1637154550000|2021-11-17 13:09:10|23620.13|23500.13|23619.33|23499.33|23620.13|23500.13|23617.87|23497.87|10
1637154560000|2021-11-17 13:09:20|23619.88|23499.88|23620.6|23500.6|23621.36|23501.36|23619.88|23499.88|10
1637154570000|2021-11-17 13:09:30|23620.76|23500.76|23622.77|23502.77|23622.85|23502.85|23620.76|23500.76|10
1637154580000|2021-11-17 13:09:40|23622.57|23502.57|23623.87|23503.87|23623.91|23503.91|23621.64|23501.64|10
1637154590000|2021-11-17 13:09:50|23623.16|23503.16|23616.68|23496.68|23623.16|23503.16|23616.68|23496.68|10
1637154600000|2021-11-17 13:10:00|23616.21|23496.21|23614.93|23494.93|23616.21|23496.21|23614.73|23494.73|10
1637154610000|2021-11-17 13:10:10|23615.56|23495.56|23614.2|23494.2|23615.95|23495.95|23611.59|23491.59|10
1637154620000|2021-11-17 13:10:20|23614|23494|23622.4|23502.4|23622.4|23502.4|23614|23494|10
1637154630000|2021-11-17 13:10:30|23623.08|23503.08|23631.35|23511.35|23631.55|23511.55|23623.08|23503.08|10
1637154640000|2021-11-17 13:10:40|23631.54|23511.54|23632.12|23512.12|23632.89|23512.89|23631.54|23511.54|10
1637154650000|2021-11-17 13:10:50|23631.05|23511.05|23633.98|23513.98|23633.98|23513.98|23631.05|23511.05|10
1637154660000|2021-11-17 13:11:00|23633.91|23513.91|23635.41|23515.41|23636.43|23516.43|23633.88|23513.88|10
1637154670000|2021-11-17 13:11:10|23635.49|23515.49|23634.5|23514.5|23635.78|23515.78|23634.31|23514.31|10
1637154680000|2021-11-17 13:11:20|23634.86|23514.86|23631.76|23511.76|23634.86|23514.86|23631.76|23511.76|10
1637154690000|2021-11-17 13:11:30|23631.51|23511.51|23630.64|23510.64|23632.53|23512.53|23630.6|23510.6|10
1637154700000|2021-11-17 13:11:40|23630.41|23510.41|23630.79|23510.79|23631.82|23511.82|23630.41|23510.41|9
1637154710000|2021-11-17 13:11:50|23630.73|23510.73|23631.93|23511.93|23631.98|23511.98|23630.34|23510.34|10
1637154720000|2021-11-17 13:12:00|23631.69|23511.69|23633.09|23513.09|23634.77|23514.77|23631.69|23511.69|10
1637154730000|2021-11-17 13:12:10|23633.27|23513.27|23632.22|23512.22|23633.27|23513.27|23631.66|23511.66|10
1637154740000|2021-11-17 13:12:20|23632.45|23512.45|23630.07|23510.07|23632.45|23512.45|23629.98|23509.98|10
1637154750000|2021-11-17 13:12:30|23630.17|23510.17|23627.1|23507.1|23630.17|23510.17|23627.1|23507.1|10
1637154760000|2021-11-17 13:12:40|23627.96|23507.96|23622.13|23502.13|23627.96|23507.96|23622.13|23502.13|10
1637154770000|2021-11-17 13:12:50|23621.37|23501.37|23622.16|23502.16|23622.16|23502.16|23618.9|23498.9|10
1637154780000|2021-11-17 13:13:00|23623.08|23503.08|23628.17|23508.17|23628.17|23508.17|23622.75|23502.75|10
1637154790000|2021-11-17 13:13:10|23628.84|23508.84|23629.54|23509.54|23629.61|23509.61|23628.67|23508.67|9
1637154800000|2021-11-17 13:13:20|23629.53|23509.53|23629.34|23509.34|23630.04|23510.04|23628.76|23508.76|9
1637154810000|2021-11-17 13:13:30|23630.21|23510.21|23626.24|23506.24|23630.27|23510.27|23626.24|23506.24|9
1637154820000|2021-11-17 13:13:40|23625.89|23505.89|23626.64|23506.64|23626.82|23506.82|23625.39|23505.39|8
1637154830000|2021-11-17 13:13:50|23625.63|23505.63|23626.22|23506.22|23626.22|23506.22|23624.61|23504.61|9
1637154840000|2021-11-17 13:14:00|23626.9|23506.9|23628.09|23508.09|23629.52|23509.52|23626.7|23506.7|10
1637154850000|2021-11-17 13:14:10|23629.74|23509.74|23631.81|23511.81|23631.81|23511.81|23629.74|23509.74|10
1637154860000|2021-11-17 13:14:20|23632.01|23512.01|23629.69|23509.69|23632.68|23512.68|23629.69|23509.69|10
1637154870000|2021-11-17 13:14:30|23629.65|23509.65|23625.83|23505.83|23629.65|23509.65|23625.83|23505.83|10
1637154880000|2021-11-17 13:14:40|23625.28|23505.28|23623.81|23503.81|23625.28|23505.28|23623.16|23503.16|10
1637154890000|2021-11-17 13:14:50|23623.59|23503.59|23625.84|23505.84|23625.84|23505.84|23623|23503|10
1637154900000|2021-11-17 13:15:00|23626.45|23506.45|23629.44|23509.44|23629.44|23509.44|23625.49|23505.49|10
1637154910000|2021-11-17 13:15:10|23629.15|23509.15|23639.85|23519.85|23639.85|23519.85|23629.15|23509.15|9
1637154920000|2021-11-17 13:15:20|23640.35|23520.35|23644.07|23524.07|23644.07|23524.07|23640.35|23520.35|10
1637154930000|2021-11-17 13:15:30|23644.17|23524.17|23646.94|23526.94|23646.94|23526.94|23644.17|23524.17|10
1637154940000|2021-11-17 13:15:40|23647.21|23527.21|23642.97|23522.97|23647.21|23527.21|23642.97|23522.97|10
1637154950000|2021-11-17 13:15:50|23642.04|23522.04|23633.08|23513.08|23642.04|23522.04|23632.87|23512.87|10
1637154960000|2021-11-17 13:16:00|23633.41|23513.41|23628.82|23508.82|23633.41|23513.41|23628.14|23508.14|10
1637154970000|2021-11-17 13:16:10|23625.75|23505.75|23628.33|23508.33|23628.33|23508.33|23625.75|23505.75|10
1637154980000|2021-11-17 13:16:20|23628.28|23508.28|23628.64|23508.64|23628.64|23508.64|23627.64|23507.64|9
1637154990000|2021-11-17 13:16:30|23628.8|23508.8|23626.84|23506.84|23628.8|23508.8|23626.84|23506.84|9
1637155000000|2021-11-17 13:16:40|23626.82|23506.82|23625.85|23505.85|23627.75|23507.75|23625.85|23505.85|10
1637155010000|2021-11-17 13:16:50|23624.44|23504.44|23617.66|23497.66|23624.44|23504.44|23617.66|23497.66|9
1637155020000|2021-11-17 13:17:00|23617.48|23497.48|23619.47|23499.47|23619.47|23499.47|23617.48|23497.48|10
1637155030000|2021-11-17 13:17:10|23619.17|23499.17|23617.09|23497.09|23619.17|23499.17|23616.77|23496.77|9
1637155040000|2021-11-17 13:17:20|23617.46|23497.46|23614.43|23494.43|23617.72|23497.72|23614.43|23494.43|10
1637155050000|2021-11-17 13:17:30|23613.72|23493.72|23612.93|23492.93|23613.72|23493.72|23612.38|23492.38|10
1637155060000|2021-11-17 13:17:40|23611.89|23491.89|23608.69|23488.69|23611.89|23491.89|23608.25|23488.25|10
1637155070000|2021-11-17 13:17:50|23608.78|23488.78|23604.46|23484.46|23608.78|23488.78|23604.46|23484.46|10
1637155080000|2021-11-17 13:18:00|23604.78|23484.78|23605.13|23485.13|23606.05|23486.05|23604.78|23484.78|10
1637155090000|2021-11-17 13:18:10|23605.37|23485.37|23602.39|23482.39|23605.37|23485.37|23602.34|23482.34|10
1637155100000|2021-11-17 13:18:20|23602.36|23482.36|23601.82|23481.82|23602.54|23482.54|23601.55|23481.55|10
1637155110000|2021-11-17 13:18:30|23601.61|23481.61|23599.57|23479.57|23602.07|23482.07|23599.38|23479.38|10
1637155120000|2021-11-17 13:18:40|23598.91|23478.91|23594.46|23474.46|23598.91|23478.91|23594.46|23474.46|10
1637155130000|2021-11-17 13:18:50|23594.3|23474.3|23591.53|23471.53|23594.3|23474.3|23591.53|23471.53|10
1637155140000|2021-11-17 13:19:00|23591.86|23471.86|23589.83|23469.83|23591.86|23471.86|23589.21|23469.21|10
1637155150000|2021-11-17 13:19:10|23590.09|23470.09|23593.79|23473.79|23593.83|23473.83|23590.09|23470.09|9
1637155160000|2021-11-17 13:19:20|23593.97|23473.97|23592.19|23472.19|23594.87|23474.87|23592.19|23472.19|10
1637155170000|2021-11-17 13:19:30|23593.29|23473.29|23591.24|23471.24|23593.53|23473.53|23591.18|23471.18|10
1637155180000|2021-11-17 13:19:40|23590.98|23470.98|23588.89|23468.89|23591.04|23471.04|23588.89|23468.89|9
1637155190000|2021-11-17 13:19:50|23588.16|23468.16|23587.88|23467.88|23588.9|23468.9|23587.07|23467.07|10
1637155200000|2021-11-17 13:20:00|23587.89|23467.89|23582.53|23462.53|23587.89|23467.89|23582.53|23462.53|10
1637155210000|2021-11-17 13:20:10|23581.46|23461.46|23577.99|23457.99|23581.71|23461.71|23577.96|23457.96|9
1637155220000|2021-11-17 13:20:20|23577.71|23457.71|23575.33|23455.33|23578.23|23458.23|23575.33|23455.33|9
1637155230000|2021-11-17 13:20:30|23575.03|23455.03|23574.22|23454.22|23575.03|23455.03|23574.22|23454.22|9
1637155240000|2021-11-17 13:20:40|23574.27|23454.27|23572.84|23452.84|23574.27|23454.27|23572.84|23452.84|9
1637155250000|2021-11-17 13:20:50|23573.54|23453.54|23570.63|23450.63|23574.65|23454.65|23570.61|23450.61|10
1637155260000|2021-11-17 13:21:00|23570.21|23450.21|23572.53|23452.53|23572.55|23452.55|23569.08|23449.08|10
1637155270000|2021-11-17 13:21:10|23571.74|23451.74|23572.31|23452.31|23576.64|23456.64|23571.74|23451.74|10
1637155280000|2021-11-17 13:21:20|23572.82|23452.82|23584.2|23464.2|23584.2|23464.2|23572.82|23452.82|10
1637155290000|2021-11-17 13:21:30|23585.78|23465.78|23588.54|23468.54|23588.86|23468.86|23585.71|23465.71|9
1637155300000|2021-11-17 13:21:40|23587.91|23467.91|23583.29|23463.29|23587.91|23467.91|23583.29|23463.29|10
1637155310000|2021-11-17 13:21:50|23583.74|23463.74|23583.27|23463.27|23584.39|23464.39|23583.1|23463.1|10
1637155320000|2021-11-17 13:22:00|23583.98|23463.98|23583.02|23463.02|23583.98|23463.98|23583.02|23463.02|10
1637155330000|2021-11-17 13:22:10|23582.94|23462.94|23584.52|23464.52|23584.52|23464.52|23582.57|23462.57|8
1637155340000|2021-11-17 13:22:20|23584.95|23464.95|23585.64|23465.64|23586.9|23466.9|23584.95|23464.95|10
1637155350000|2021-11-17 13:22:30|23585.42|23465.42|23584.6|23464.6|23585.42|23465.42|23583.83|23463.83|10
1637155360000|2021-11-17 13:22:40|23584.74|23464.74|23587.13|23467.13|23587.13|23467.13|23584.74|23464.74|8
1637155370000|2021-11-17 13:22:50|23587.19|23467.19|23587.32|23467.32|23588.38|23468.38|23585.87|23465.87|10
1637155380000|2021-11-17 13:23:00|23586.95|23466.95|23579.53|23459.53|23586.95|23466.95|23579.53|23459.53|10
1637155390000|2021-11-17 13:23:10|23578.89|23458.89|23575.61|23455.61|23578.89|23458.89|23575.61|23455.61|9
1637155400000|2021-11-17 13:23:20|23575.27|23455.27|23574.61|23454.61|23575.27|23455.27|23573.82|23453.82|10
1637155410000|2021-11-17 13:23:30|23574.81|23454.81|23574.24|23454.24|23576.2|23456.2|23574.13|23454.13|10
1637155420000|2021-11-17 13:23:40|23574.43|23454.43|23572.25|23452.25|23574.93|23454.93|23571.7|23451.7|10
1637155430000|2021-11-17 13:23:50|23573.21|23453.21|23569.87|23449.87|23573.21|23453.21|23568.78|23448.78|10
1637155440000|2021-11-17 13:24:00|23570.47|23450.47|23566.82|23446.82|23570.47|23450.47|23566.82|23446.82|10
1637155450000|2021-11-17 13:24:10|23567.15|23447.15|23568.58|23448.58|23568.87|23448.87|23566.96|23446.96|10
1637155460000|2021-11-17 13:24:20|23568.61|23448.61|23566.69|23446.69|23569.04|23449.04|23566.69|23446.69|10
1637155470000|2021-11-17 13:24:30|23567.03|23447.03|23563.43|23443.43|23568.12|23448.12|23563.43|23443.43|10
1637155480000|2021-11-17 13:24:40|23562.31|23442.31|23560.74|23440.74|23562.91|23442.91|23560.74|23440.74|10
1637155490000|2021-11-17 13:24:50|23561.04|23441.04|23561.49|23441.49|23562.86|23442.86|23561.04|23441.04|10
1637155500000|2021-11-17 13:25:00|23561.86|23441.86|23560.79|23440.79|23562.89|23442.89|23560.75|23440.75|10
1637155510000|2021-11-17 13:25:10|23560.31|23440.31|23563.56|23443.56|23563.56|23443.56|23559.96|23439.96|10
1637155520000|2021-11-17 13:25:20|23563.96|23443.96|23570.51|23450.51|23570.51|23450.51|23563.96|23443.96|10
1637155530000|2021-11-17 13:25:30|23571.91|23451.91|23569.94|23449.94|23572.41|23452.41|23569.46|23449.46|10
1637155540000|2021-11-17 13:25:40|23570.73|23450.73|23575.79|23455.79|23576.42|23456.42|23569.74|23449.74|9
1637155550000|2021-11-17 13:25:50|23576.5|23456.5|23580.41|23460.41|23580.68|23460.68|23576.5|23456.5|10
1637155560000|2021-11-17 13:26:00|23580.55|23460.55|23585.57|23465.57|23585.57|23465.57|23580.38|23460.38|10
1637155570000|2021-11-17 13:26:10|23585.33|23465.33|23583.23|23463.23|23585.76|23465.76|23583.23|23463.23|8
1637155580000|2021-11-17 13:26:20|23583.11|23463.11|23582.6|23462.6|23583.17|23463.17|23581.88|23461.88|10
1637155590000|2021-11-17 13:26:30|23582.18|23462.18|23584.14|23464.14|23585.07|23465.07|23582.18|23462.18|10
1637155600000|2021-11-17 13:26:40|23583.92|23463.92|23584.03|23464.03|23586.35|23466.35|23583.92|23463.92|10
1637155610000|2021-11-17 13:26:50|23584.08|23464.08|23581.76|23461.76|23584.16|23464.16|23581.2|23461.2|10
1637155620000|2021-11-17 13:27:00|23580.4|23460.4|23581.43|23461.43|23581.43|23461.43|23580.05|23460.05|10
1637155630000|2021-11-17 13:27:10|23581.29|23461.29|23579.63|23459.63|23581.29|23461.29|23578.21|23458.21|10
1637155640000|2021-11-17 13:27:20|23580.56|23460.56|23583.34|23463.34|23583.34|23463.34|23580.56|23460.56|9
1637155650000|2021-11-17 13:27:30|23582.9|23462.9|23583.39|23463.39|23583.39|23463.39|23581.71|23461.71|9
1637155660000|2021-11-17 13:27:40|23582.24|23462.24|23580.77|23460.77|23582.24|23462.24|23580.64|23460.64|8
1637155670000|2021-11-17 13:27:50|23580.91|23460.91|23584.23|23464.23|23584.55|23464.55|23580.87|23460.87|10
1637155680000|2021-11-17 13:28:00|23584.04|23464.04|23583.43|23463.43|23584.44|23464.44|23582.9|23462.9|10
1637155690000|2021-11-17 13:28:10|23583.59|23463.59|23584.64|23464.64|23584.77|23464.77|23583.59|23463.59|9
1637155700000|2021-11-17 13:28:20|23585.12|23465.12|23586.25|23466.25|23586.25|23466.25|23583.45|23463.45|10
1637155710000|2021-11-17 13:28:30|23586.26|23466.26|23584.06|23464.06|23587.6|23467.6|23584.06|23464.06|9
1637155720000|2021-11-17 13:28:40|23584.85|23464.85|23585.89|23465.89|23586.36|23466.36|23584.85|23464.85|10
1637155730000|2021-11-17 13:28:50|23585.45|23465.45|23583.29|23463.29|23585.45|23465.45|23583.29|23463.29|10
1637155740000|2021-11-17 13:29:00|23583.63|23463.63|23585.95|23465.95|23585.95|23465.95|23583.63|23463.63|10
1637155750000|2021-11-17 13:29:10|23585.67|23465.67|23584.51|23464.51|23585.67|23465.67|23584.51|23464.51|9
1637155760000|2021-11-17 13:29:20|23584.25|23464.25|23583.76|23463.76|23585.06|23465.06|23582.35|23462.35|10
1637155770000|2021-11-17 13:29:30|23583.43|23463.43|23581.07|23461.07|23583.43|23463.43|23580.66|23460.66|10
1637155780000|2021-11-17 13:29:40|23580.25|23460.25|23577.61|23457.61|23580.25|23460.25|23576.51|23456.51|10
1637155790000|2021-11-17 13:29:50|23578.36|23458.36|23574.68|23454.68|23578.36|23458.36|23572.88|23452.88|10
1637155800000|2021-11-17 13:30:00|23575.86|23455.86|23577.99|23457.99|23578.42|23458.42|23575.86|23455.86|10
1637155810000|2021-11-17 13:30:10|23577.15|23457.15|23578.33|23458.33|23578.33|23458.33|23576.04|23456.04|10
1637155820000|2021-11-17 13:30:20|23578.1|23458.1|23579.85|23459.85|23580.21|23460.21|23578.1|23458.1|9
1637155830000|2021-11-17 13:30:30|23579.48|23459.48|23577.72|23457.72|23579.48|23459.48|23577.72|23457.72|10
1637155840000|2021-11-17 13:30:40|23577.92|23457.92|23576.81|23456.81|23577.92|23457.92|23576.81|23456.81|9
1637155850000|2021-11-17 13:30:50|23576.73|23456.73|23576.41|23456.41|23577.65|23457.65|23575.25|23455.25|9
1637155860000|2021-11-17 13:31:00|23576.93|23456.93|23575.38|23455.38|23577.19|23457.19|23575.22|23455.22|9
1637155870000|2021-11-17 13:31:10|23574.85|23454.85|23572.21|23452.21|23574.85|23454.85|23572.21|23452.21|10
1637155880000|2021-11-17 13:31:20|23571.98|23451.98|23573.18|23453.18|23573.25|23453.25|23571.8|23451.8|10
1637155890000|2021-11-17 13:31:30|23573.19|23453.19|23571.23|23451.23|23574.32|23454.32|23571.23|23451.23|10
1637155900000|2021-11-17 13:31:40|23570.46|23450.46|23567.96|23447.96|23571.29|23451.29|23566.25|23446.25|10
1637155910000|2021-11-17 13:31:50|23568.51|23448.51|23572.33|23452.33|23572.33|23452.33|23568.51|23448.51|10
1637155920000|2021-11-17 13:32:00|23573.19|23453.19|23580.33|23460.33|23580.33|23460.33|23573.19|23453.19|10
1637155930000|2021-11-17 13:32:10|23581.5|23461.5|23588.35|23468.35|23588.35|23468.35|23581.5|23461.5|9
1637155940000|2021-11-17 13:32:20|23589.86|23469.86|23598.35|23478.35|23598.35|23478.35|23589.52|23469.52|10
1637155950000|2021-11-17 13:32:30|23597.11|23477.11|23603.66|23483.66|23603.66|23483.66|23597.11|23477.11|10
1637155960000|2021-11-17 13:32:40|23603.64|23483.64|23610.17|23490.17|23610.17|23490.17|23603.64|23483.64|10
1637155970000|2021-11-17 13:32:50|23610.64|23490.64|23616.98|23496.98|23616.98|23496.98|23610.64|23490.64|10
1637155980000|2021-11-17 13:33:00|23620.23|23500.23|23623.23|23503.23|23624.38|23504.38|23620.23|23500.23|9
1637155990000|2021-11-17 13:33:10|23623.68|23503.68|23626.6|23506.6|23626.6|23506.6|23623.47|23503.47|9
1637156000000|2021-11-17 13:33:20|23627.18|23507.18|23629.78|23509.78|23629.91|23509.91|23627.02|23507.02|10
1637156010000|2021-11-17 13:33:30|23629.41|23509.41|23633.44|23513.44|23633.44|23513.44|23629.41|23509.41|10
1637156020000|2021-11-17 13:33:40|23633.53|23513.53|23635.58|23515.58|23635.58|23515.58|23633.53|23513.53|10
1637156030000|2021-11-17 13:33:50|23635.39|23515.39|23635.54|23515.54|23636.26|23516.26|23635.28|23515.28|9
1637156040000|2021-11-17 13:34:00|23637.1|23517.1|23637.8|23517.8|23637.8|23517.8|23636.44|23516.44|10
1637156050000|2021-11-17 13:34:10|23637.78|23517.78|23634.66|23514.66|23637.78|23517.78|23634.6|23514.6|10
1637156060000|2021-11-17 13:34:20|23634.43|23514.43|23635.91|23515.91|23636.65|23516.65|23634.43|23514.43|10
1637156070000|2021-11-17 13:34:30|23635.83|23515.83|23635.59|23515.59|23636.47|23516.47|23635.14|23515.14|10
1637156080000|2021-11-17 13:34:40|23635.04|23515.04|23636.57|23516.57|23636.57|23516.57|23635.04|23515.04|10
1637156090000|2021-11-17 13:34:50|23636.42|23516.42|23636.81|23516.81|23636.81|23516.81|23636.08|23516.08|9
1637156100000|2021-11-17 13:35:00|23637.58|23517.58|23641.76|23521.76|23641.76|23521.76|23637.58|23517.58|10
1637156110000|2021-11-17 13:35:10|23643.17|23523.17|23644.36|23524.36|23644.36|23524.36|23643.17|23523.17|8
1637156120000|2021-11-17 13:35:20|23645.16|23525.16|23645.89|23525.89|23646.54|23526.54|23645.16|23525.16|8
1637156130000|2021-11-17 13:35:30|23645.88|23525.88|23642.61|23522.61|23645.88|23525.88|23642.61|23522.61|10
1637156140000|2021-11-17 13:35:40|23642.39|23522.39|23643.33|23523.33|23643.33|23523.33|23641.88|23521.88|10
1637156150000|2021-11-17 13:35:50|23642.58|23522.58|23645.72|23525.72|23645.72|23525.72|23642.58|23522.58|10
1637156160000|2021-11-17 13:36:00|23645.93|23525.93|23645.86|23525.86|23647.89|23527.89|23645.66|23525.66|10
1637156170000|2021-11-17 13:36:10|23644.87|23524.87|23646.15|23526.15|23646.15|23526.15|23644.87|23524.87|10
1637156180000|2021-11-17 13:36:20|23646.02|23526.02|23643.91|23523.91|23646.37|23526.37|23643.91|23523.91|9
1637156190000|2021-11-17 13:36:30|23642.91|23522.91|23640.97|23520.97|23643.6|23523.6|23640.33|23520.33|10
1637156200000|2021-11-17 13:36:40|23641.15|23521.15|23636.1|23516.1|23641.16|23521.16|23636.1|23516.1|10
1637156210000|2021-11-17 13:36:50|23635.01|23515.01|23631.48|23511.48|23635.46|23515.46|23630.88|23510.88|9
1637156220000|2021-11-17 13:37:00|23631.85|23511.85|23632.83|23512.83|23632.83|23512.83|23631.26|23511.26|9
1637156230000|2021-11-17 13:37:10|23633.03|23513.03|23639.68|23519.68|23639.68|23519.68|23633.03|23513.03|10
1637156240000|2021-11-17 13:37:20|23639.42|23519.42|23640.34|23520.34|23640.34|23520.34|23639.23|23519.23|10
1637156250000|2021-11-17 13:37:30|23640.23|23520.23|23641.19|23521.19|23642.3|23522.3|23640.23|23520.23|10
1637156260000|2021-11-17 13:37:40|23640.92|23520.92|23641.6|23521.6|23641.6|23521.6|23640.83|23520.83|10
1637156270000|2021-11-17 13:37:50|23641.87|23521.87|23643.4|23523.4|23643.98|23523.98|23641.87|23521.87|10
1637156280000|2021-11-17 13:38:00|23643.33|23523.33|23643.87|23523.87|23644.31|23524.31|23643.33|23523.33|9
1637156290000|2021-11-17 13:38:10|23643.93|23523.93|23643.83|23523.83|23644.25|23524.25|23642.29|23522.29|9
1637156300000|2021-11-17 13:38:20|23643.77|23523.77|23642.58|23522.58|23644.23|23524.23|23642.58|23522.58|9
1637156310000|2021-11-17 13:38:30|23642.42|23522.42|23641.98|23521.98|23642.42|23522.42|23641.42|23521.42|8
1637156320000|2021-11-17 13:38:40|23642.04|23522.04|23642.48|23522.48|23642.48|23522.48|23641.8|23521.8|10
1637156330000|2021-11-17 13:38:50|23642.17|23522.17|23640.65|23520.65|23642.51|23522.51|23640.37|23520.37|10
1637156340000|2021-11-17 13:39:00|23640.34|23520.34|23641.94|23521.94|23641.94|23521.94|23639.99|23519.99|10
1637156350000|2021-11-17 13:39:10|23642.24|23522.24|23641.93|23521.93|23642.6|23522.6|23641.4|23521.4|9
1637156360000|2021-11-17 13:39:20|23641.13|23521.13|23640.75|23520.75|23641.13|23521.13|23639.27|23519.27|9
1637156370000|2021-11-17 13:39:30|23640.57|23520.57|23640.97|23520.97|23641.28|23521.28|23640.57|23520.57|10
1637156380000|2021-11-17 13:39:40|23641.22|23521.22|23641.27|23521.27|23642.03|23522.03|23641.22|23521.22|8
1637156390000|2021-11-17 13:39:50|23641.37|23521.37|23642.47|23522.47|23642.47|23522.47|23641.37|23521.37|10
1637156400000|2021-11-17 13:40:00|23642.71|23522.71|23641.92|23521.92|23642.71|23522.71|23641.75|23521.75|9
1637156410000|2021-11-17 13:40:10|23642.11|23522.11|23642.04|23522.04|23642.96|23522.96|23642.04|23522.04|10
1637156420000|2021-11-17 13:40:20|23641.83|23521.83|23640.85|23520.85|23642.18|23522.18|23640.85|23520.85|9
1637156430000|2021-11-17 13:40:30|23640.95|23520.95|23640.72|23520.72|23641.42|23521.42|23640.39|23520.39|10
1637156440000|2021-11-17 13:40:40|23640.57|23520.57|23642.09|23522.09|23642.22|23522.22|23640.57|23520.57|10
1637156450000|2021-11-17 13:40:50|23641.93|23521.93|23641.64|23521.64|23642.61|23522.61|23641.44|23521.44|10
1637156460000|2021-11-17 13:41:00|23641.19|23521.19|23639.7|23519.7|23641.31|23521.31|23639.7|23519.7|10
1637156470000|2021-11-17 13:41:10|23639.6|23519.6|23632.3|23512.3|23639.6|23519.6|23632.3|23512.3|10
1637156480000|2021-11-17 13:41:20|23630.64|23510.64|23625.84|23505.84|23630.64|23510.64|23625.84|23505.84|10
1637156490000|2021-11-17 13:41:30|23624.87|23504.87|23617.05|23497.05|23624.87|23504.87|23617.05|23497.05|10
1637156500000|2021-11-17 13:41:40|23615.67|23495.67|23609.25|23489.25|23615.67|23495.67|23609.25|23489.25|10
1637156510000|2021-11-17 13:41:50|23607.84|23487.84|23602.49|23482.49|23607.84|23487.84|23602.49|23482.49|9
1637156520000|2021-11-17 13:42:00|23602.67|23482.67|23602.22|23482.22|23603.73|23483.73|23602.22|23482.22|10
1637156530000|2021-11-17 13:42:10|23602.06|23482.06|23597.67|23477.67|23602.21|23482.21|23597.67|23477.67|10
1637156540000|2021-11-17 13:42:20|23595.87|23475.87|23592.11|23472.11|23595.87|23475.87|23591.7|23471.7|10
1637156550000|2021-11-17 13:42:30|23591.49|23471.49|23588.6|23468.6|23591.49|23471.49|23588.37|23468.37|10
1637156560000|2021-11-17 13:42:40|23588.56|23468.56|23589.58|23469.58|23589.76|23469.76|23588.29|23468.29|10
1637156570000|2021-11-17 13:42:50|23588.89|23468.89|23589.1|23469.1|23590.4|23470.4|23588.15|23468.15|10
1637156580000|2021-11-17 13:43:00|23588.63|23468.63|23585.21|23465.21|23588.63|23468.63|23585.21|23465.21|10
1637156590000|2021-11-17 13:43:10|23583.59|23463.59|23578.54|23458.54|23583.59|23463.59|23578.54|23458.54|10
1637156600000|2021-11-17 13:43:20|23577.94|23457.94|23576.88|23456.88|23578.12|23458.12|23576.73|23456.73|10
1637156610000|2021-11-17 13:43:30|23576.95|23456.95|23576.88|23456.88|23578.59|23458.59|23576.88|23456.88|10
1637156620000|2021-11-17 13:43:40|23576.58|23456.58|23576.76|23456.76|23576.87|23456.87|23576.16|23456.16|9
1637156630000|2021-11-17 13:43:50|23576.85|23456.85|23575.28|23455.28|23576.85|23456.85|23575.28|23455.28|10
1637156640000|2021-11-17 13:44:00|23575.52|23455.52|23574.27|23454.27|23575.76|23455.76|23574.14|23454.14|10
1637156650000|2021-11-17 13:44:10|23574.36|23454.36|23576.25|23456.25|23576.25|23456.25|23574.36|23454.36|10
1637156660000|2021-11-17 13:44:20|23576.21|23456.21|23578.99|23458.99|23578.99|23458.99|23576.21|23456.21|9
1637156670000|2021-11-17 13:44:30|23578.63|23458.63|23581.96|23461.96|23581.96|23461.96|23578.63|23458.63|10
1637156680000|2021-11-17 13:44:40|23581.87|23461.87|23583.82|23463.82|23583.82|23463.82|23581.87|23461.87|10
1637156690000|2021-11-17 13:44:50|23583.69|23463.69|23583.21|23463.21|23583.69|23463.69|23582.97|23462.97|9
1637156700000|2021-11-17 13:45:00|23582.28|23462.28|23579.32|23459.32|23582.28|23462.28|23579.32|23459.32|10
1637156710000|2021-11-17 13:45:10|23579.46|23459.46|23573.37|23453.37|23579.46|23459.46|23573.37|23453.37|10
1637156720000|2021-11-17 13:45:20|23572.39|23452.39|23562.1|23442.1|23572.39|23452.39|23562.1|23442.1|9
1637156730000|2021-11-17 13:45:30|23561.86|23441.86|23557.07|23437.07|23561.86|23441.86|23556.82|23436.82|10
1637156740000|2021-11-17 13:45:40|23557.57|23437.57|23560.51|23440.51|23560.51|23440.51|23557.13|23437.13|10
1637156750000|2021-11-17 13:45:50|23560.66|23440.66|23566.97|23446.97|23567.42|23447.42|23560.66|23440.66|10
1637156760000|2021-11-17 13:46:00|23568.61|23448.61|23570.21|23450.21|23570.21|23450.21|23568.27|23448.27|10
1637156770000|2021-11-17 13:46:10|23570.8|23450.8|23573.7|23453.7|23573.7|23453.7|23570.8|23450.8|10
1637156780000|2021-11-17 13:46:20|23574.42|23454.42|23577.1|23457.1|23577.1|23457.1|23574.42|23454.42|10
1637156790000|2021-11-17 13:46:30|23577.6|23457.6|23582.8|23462.8|23582.8|23462.8|23577.6|23457.6|9
1637156800000|2021-11-17 13:46:40|23583.69|23463.69|23591.59|23471.59|23591.59|23471.59|23583.69|23463.69|10
1637156810000|2021-11-17 13:46:50|23592.38|23472.38|23596.78|23476.78|23596.78|23476.78|23592.38|23472.38|10
1637156820000|2021-11-17 13:47:00|23597.12|23477.12|23597.08|23477.08|23598.88|23478.88|23596.75|23476.75|10
1637156830000|2021-11-17 13:47:10|23598.06|23478.06|23601.72|23481.72|23601.72|23481.72|23598.06|23478.06|10
1637156840000|2021-11-17 13:47:20|23601.23|23481.23|23599.89|23479.89|23601.23|23481.23|23599.62|23479.62|10
1637156850000|2021-11-17 13:47:30|23599.99|23479.99|23599.15|23479.15|23600.51|23480.51|23599.06|23479.06|10
1637156860000|2021-11-17 13:47:40|23598.83|23478.83|23597.82|23477.82|23598.83|23478.83|23596.25|23476.25|10
1637156870000|2021-11-17 13:47:50|23598.5|23478.5|23598.52|23478.52|23599.59|23479.59|23597.81|23477.81|9
1637156880000|2021-11-17 13:48:00|23598.79|23478.79|23604.17|23484.17|23604.17|23484.17|23598.79|23478.79|10
1637156890000|2021-11-17 13:48:10|23604.24|23484.24|23608.88|23488.88|23608.88|23488.88|23604.24|23484.24|9
1637156900000|2021-11-17 13:48:20|23609.27|23489.27|23613.76|23493.76|23613.98|23493.98|23609.27|23489.27|10
1637156910000|2021-11-17 13:48:30|23613.07|23493.07|23614.82|23494.82|23614.82|23494.82|23612.87|23492.87|10
1637156920000|2021-11-17 13:48:40|23614.35|23494.35|23613.36|23493.36|23615.54|23495.54|23613.36|23493.36|9
1637156930000|2021-11-17 13:48:50|23613.11|23493.11|23608.27|23488.27|23613.11|23493.11|23608.27|23488.27|9
1637156940000|2021-11-17 13:49:00|23607.21|23487.21|23605.04|23485.04|23609.36|23489.36|23605.04|23485.04|10
1637156950000|2021-11-17 13:49:10|23605.3|23485.3|23600.92|23480.92|23605.3|23485.3|23600.92|23480.92|9
1637156960000|2021-11-17 13:49:20|23601.14|23481.14|23593.17|23473.17|23601.14|23481.14|23593.17|23473.17|9
1637156970000|2021-11-17 13:49:30|23592.86|23472.86|23585.39|23465.39|23592.86|23472.86|23585.1|23465.1|10
1637156980000|2021-11-17 13:49:40|23583.61|23463.61|23580.83|23460.83|23583.86|23463.86|23580.83|23460.83|10
1637156990000|2021-11-17 13:49:50|23579.64|23459.64|23574.51|23454.51|23579.64|23459.64|23574.17|23454.17|10
1637157000000|2021-11-17 13:50:00|23574.85|23454.85|23571.72|23451.72|23574.85|23454.85|23571.61|23451.61|10
1637157010000|2021-11-17 13:50:10|23571.78|23451.78|23572.39|23452.39|23574.99|23454.99|23571.61|23451.61|10
1637157020000|2021-11-17 13:50:20|23571.81|23451.81|23563.15|23443.15|23571.81|23451.81|23563.15|23443.15|10
1637157030000|2021-11-17 13:50:30|23562.78|23442.78|23557.05|23437.05|23562.78|23442.78|23557.05|23437.05|10
1637157040000|2021-11-17 13:50:40|23557.61|23437.61|23558.68|23438.68|23558.99|23438.99|23557.61|23437.61|10
1637157050000|2021-11-17 13:50:50|23559.53|23439.53|23560.02|23440.02|23560.07|23440.07|23558.84|23438.84|10
1637157060000|2021-11-17 13:51:00|23560.06|23440.06|23559.54|23439.54|23561.18|23441.18|23559.2|23439.2|10
1637157070000|2021-11-17 13:51:10|23560.18|23440.18|23561.12|23441.12|23562.24|23442.24|23560.18|23440.18|10
1637157080000|2021-11-17 13:51:20|23561.28|23441.28|23567.96|23447.96|23567.96|23447.96|23561.28|23441.28|10
1637157090000|2021-11-17 13:51:30|23569.27|23449.27|23573.54|23453.54|23573.75|23453.75|23569.27|23449.27|10
1637157100000|2021-11-17 13:51:40|23573.41|23453.41|23574.2|23454.2|23574.2|23454.2|23570.49|23450.49|9
1637157110000|2021-11-17 13:51:50|23574.23|23454.23|23575.26|23455.26|23575.48|23455.48|23574|23454|10
1637157120000|2021-11-17 13:52:00|23575.88|23455.88|23574.58|23454.58|23575.88|23455.88|23574.55|23454.55|10
1637157130000|2021-11-17 13:52:10|23574.7|23454.7|23574.62|23454.62|23575.2|23455.2|23573.71|23453.71|8
1637157140000|2021-11-17 13:52:20|23574.28|23454.28|23573.07|23453.07|23574.72|23454.72|23573.07|23453.07|10
1637157150000|2021-11-17 13:52:30|23573.44|23453.44|23574.39|23454.39|23574.88|23454.88|23573.44|23453.44|10
1637157160000|2021-11-17 13:52:40|23574.64|23454.64|23572.96|23452.96|23575.08|23455.08|23571.9|23451.9|9
1637157170000|2021-11-17 13:52:50|23572.86|23452.86|23574.34|23454.34|23574.39|23454.39|23572.86|23452.86|9
1637157180000|2021-11-17 13:53:00|23575.54|23455.54|23576.35|23456.35|23576.35|23456.35|23575.15|23455.15|10
1637157190000|2021-11-17 13:53:10|23576.65|23456.65|23583.89|23463.89|23584.02|23464.02|23576.34|23456.34|10
1637157200000|2021-11-17 13:53:20|23584.85|23464.85|23587.75|23467.75|23587.75|23467.75|23584.85|23464.85|10
1637157210000|2021-11-17 13:53:30|23587.02|23467.02|23590.18|23470.18|23590.18|23470.18|23586.6|23466.6|9
1637157220000|2021-11-17 13:53:40|23591.84|23471.84|23592.98|23472.98|23593.28|23473.28|23591.84|23471.84|10
1637157230000|2021-11-17 13:53:50|23591.54|23471.54|23590.64|23470.64|23592.42|23472.42|23590.46|23470.46|10
1637157240000|2021-11-17 13:54:00|23590.47|23470.47|23587.88|23467.88|23590.5|23470.5|23587.61|23467.61|10
1637157250000|2021-11-17 13:54:10|23586.77|23466.77|23587.25|23467.25|23587.86|23467.86|23586.44|23466.44|8
1637157260000|2021-11-17 13:54:20|23587.03|23467.03|23580.01|23460.01|23587.03|23467.03|23580.01|23460.01|10
1637157270000|2021-11-17 13:54:30|23578.85|23458.85|23575.76|23455.76|23578.85|23458.85|23575.61|23455.61|9
1637157280000|2021-11-17 13:54:40|23575.38|23455.38|23571.89|23451.89|23576|23456|23571.89|23451.89|10
1637157290000|2021-11-17 13:54:50|23571.2|23451.2|23565.96|23445.96|23571.2|23451.2|23565.44|23445.44|10
1637157300000|2021-11-17 13:55:00|23566.29|23446.29|23563.24|23443.24|23566.49|23446.49|23562.8|23442.8|10
1637157310000|2021-11-17 13:55:10|23563.06|23443.06|23560.78|23440.78|23563.06|23443.06|23560.78|23440.78|9
1637157320000|2021-11-17 13:55:20|23560.92|23440.92|23555.36|23435.36|23560.93|23440.93|23555.36|23435.36|10
1637157330000|2021-11-17 13:55:30|23555.54|23435.54|23551.91|23431.91|23555.54|23435.54|23551.91|23431.91|10
1637157340000|2021-11-17 13:55:40|23550.91|23430.91|23549.91|23429.91|23550.91|23430.91|23548.98|23428.98|10
1637157350000|2021-11-17 13:55:50|23549.07|23429.07|23545.79|23425.79|23549.07|23429.07|23545.72|23425.72|10
1637157360000|2021-11-17 13:56:00|23545.49|23425.49|23551.45|23431.45|23551.45|23431.45|23545.49|23425.49|10
1637157370000|2021-11-17 13:56:10|23552.22|23432.22|23555.83|23435.83|23556.06|23436.06|23552.22|23432.22|10
1637157380000|2021-11-17 13:56:20|23555.84|23435.84|23556.51|23436.51|23557.17|23437.17|23555.77|23435.77|9
1637157390000|2021-11-17 13:56:30|23556.49|23436.49|23556.55|23436.55|23556.93|23436.93|23556.07|23436.07|10
1637157400000|2021-11-17 13:56:40|23557.59|23437.59|23559.35|23439.35|23559.35|23439.35|23557.55|23437.55|10
1637157410000|2021-11-17 13:56:50|23557.7|23437.7|23558.28|23438.28|23558.31|23438.31|23557.35|23437.35|10
1637157420000|2021-11-17 13:57:00|23558.69|23438.69|23559.84|23439.84|23559.84|23439.84|23558.55|23438.55|10
1637157430000|2021-11-17 13:57:10|23559.91|23439.91|23559.95|23439.95|23560.6|23440.6|23559.31|23439.31|10
1637157440000|2021-11-17 13:57:20|23559.77|23439.77|23560.95|23440.95|23561.52|23441.52|23559.77|23439.77|9
1637157450000|2021-11-17 13:57:30|23560.84|23440.84|23560.13|23440.13|23561.7|23441.7|23560.13|23440.13|10
1637157460000|2021-11-17 13:57:40|23561.18|23441.18|23563.62|23443.62|23563.62|23443.62|23561.18|23441.18|9
1637157470000|2021-11-17 13:57:50|23563.5|23443.5|23564.99|23444.99|23564.99|23444.99|23563.48|23443.48|10
1637157480000|2021-11-17 13:58:00|23565.07|23445.07|23564.73|23444.73|23565.37|23445.37|23564.22|23444.22|10
1637157490000|2021-11-17 13:58:10|23564.84|23444.84|23565.06|23445.06|23566.22|23446.22|23564.27|23444.27|10
1637157500000|2021-11-17 13:58:20|23565|23445|23564.92|23444.92|23565.03|23445.03|23564.15|23444.15|10
1637157510000|2021-11-17 13:58:30|23564.09|23444.09|23561.73|23441.73|23564.09|23444.09|23561.07|23441.07|10
1637157520000|2021-11-17 13:58:40|23560.73|23440.73|23559.93|23439.93|23560.81|23440.81|23559.55|23439.55|10
1637157530000|2021-11-17 13:58:50|23560.83|23440.83|23558.06|23438.06|23560.83|23440.83|23558.06|23438.06|10
1637157540000|2021-11-17 13:59:00|23558.32|23438.32|23559.24|23439.24|23559.38|23439.38|23558.32|23438.32|9
1637157550000|2021-11-17 13:59:10|23559.86|23439.86|23556.97|23436.97|23559.86|23439.86|23556.97|23436.97|10
1637157560000|2021-11-17 13:59:20|23556.89|23436.89|23554.37|23434.37|23556.89|23436.89|23554.37|23434.37|10
1637157570000|2021-11-17 13:59:30|23554.01|23434.01|23546.4|23426.4|23554.01|23434.01|23546.01|23426.01|10
1637157580000|2021-11-17 13:59:40|23547.38|23427.38|23542.67|23422.67|23547.38|23427.38|23542.67|23422.67|10
1637157590000|2021-11-17 13:59:50|23541.15|23421.15|23538.69|23418.69|23543.17|23423.17|23537.75|23417.75|10
1637157600000|2021-11-17 14:00:00|23539.29|23419.29|23538.38|23418.38|23539.29|23419.29|23537.5|23417.5|10
1637157610000|2021-11-17 14:00:10|23539.26|23419.26|23545.03|23425.03|23545.03|23425.03|23539.26|23419.26|9
1637157620000|2021-11-17 14:00:20|23547.15|23427.15|23549.96|23429.96|23550.36|23430.36|23546.45|23426.45|9
1637157630000|2021-11-17 14:00:30|23551.29|23431.29|23552.34|23432.34|23552.45|23432.45|23551.24|23431.24|10
1637157640000|2021-11-17 14:00:40|23553.21|23433.21|23555.63|23435.63|23555.66|23435.66|23553.21|23433.21|9
1637157650000|2021-11-17 14:00:50|23555.52|23435.52|23558.71|23438.71|23558.71|23438.71|23555.52|23435.52|10
1637157660000|2021-11-17 14:01:00|23559.34|23439.34|23560.84|23440.84|23561.36|23441.36|23559.29|23439.29|10
1637157670000|2021-11-17 14:01:10|23560.96|23440.96|23562.19|23442.19|23562.39|23442.39|23560.91|23440.91|10
1637157680000|2021-11-17 14:01:20|23562.99|23442.99|23562.67|23442.67|23563.07|23443.07|23562.28|23442.28|9
1637157690000|2021-11-17 14:01:30|23562.27|23442.27|23561.62|23441.62|23562.27|23442.27|23561.35|23441.35|9
1637157700000|2021-11-17 14:01:40|23561.38|23441.38|23562.65|23442.65|23562.69|23442.69|23561.38|23441.38|9
1637157710000|2021-11-17 14:01:50|23562.31|23442.31|23566.76|23446.76|23566.76|23446.76|23562.31|23442.31|10
1637157720000|2021-11-17 14:02:00|23567.67|23447.67|23569.06|23449.06|23569.06|23449.06|23567.67|23447.67|9
1637157730000|2021-11-17 14:02:10|23568.52|23448.52|23578.6|23458.6|23578.6|23458.6|23568.52|23448.52|10
1637157740000|2021-11-17 14:02:20|23578.52|23458.52|23576.95|23456.95|23579.79|23459.79|23576.95|23456.95|10
1637157750000|2021-11-17 14:02:30|23576.1|23456.1|23576.87|23456.87|23577.72|23457.72|23576.04|23456.04|10
1637157760000|2021-11-17 14:02:40|23576.84|23456.84|23577.37|23457.37|23577.37|23457.37|23576.84|23456.84|10
1637157770000|2021-11-17 14:02:50|23578.47|23458.47|23578.23|23458.23|23579.52|23459.52|23578.16|23458.16|10
1637157780000|2021-11-17 14:03:00|23578.64|23458.64|23583.24|23463.24|23583.24|23463.24|23578.64|23458.64|10
1637157790000|2021-11-17 14:03:10|23585.81|23465.81|23591.47|23471.47|23591.47|23471.47|23585.81|23465.81|10
1637157800000|2021-11-17 14:03:20|23591.51|23471.51|23594.68|23474.68|23594.68|23474.68|23591.16|23471.16|9
1637157810000|2021-11-17 14:03:30|23594.61|23474.61|23596.26|23476.26|23596.34|23476.34|23594.61|23474.61|9
1637157820000|2021-11-17 14:03:40|23596.77|23476.77|23599.59|23479.59|23599.59|23479.59|23596.67|23476.67|10
1637157830000|2021-11-17 14:03:50|23600.75|23480.75|23599.73|23479.73|23601.34|23481.34|23599.73|23479.73|10
1637157840000|2021-11-17 14:04:00|23600.91|23480.91|23600.86|23480.86|23600.91|23480.91|23598.2|23478.2|10
1637157850000|2021-11-17 14:04:10|23600.25|23480.25|23605.4|23485.4|23605.4|23485.4|23600.25|23480.25|10
1637157860000|2021-11-17 14:04:20|23606.1|23486.1|23609.45|23489.45|23610.72|23490.72|23606.1|23486.1|10
1637157870000|2021-11-17 14:04:30|23609.8|23489.8|23611.66|23491.66|23611.66|23491.66|23609.65|23489.65|9
1637157880000|2021-11-17 14:04:40|23611.46|23491.46|23608.94|23488.94|23611.46|23491.46|23608.94|23488.94|10
1637157890000|2021-11-17 14:04:50|23608.91|23488.91|23608.45|23488.45|23609.82|23489.82|23607.97|23487.97|10
1637157900000|2021-11-17 14:05:00|23607.58|23487.58|23607.2|23487.2|23607.95|23487.95|23606.5|23486.5|10
1637157910000|2021-11-17 14:05:10|23606.96|23486.96|23606.26|23486.26|23607.07|23487.07|23605.85|23485.85|10
1637157920000|2021-11-17 14:05:20|23605.94|23485.94|23603.65|23483.65|23606.89|23486.89|23603.46|23483.46|10
1637157930000|2021-11-17 14:05:30|23603.22|23483.22|23597.02|23477.02|23603.22|23483.22|23597.02|23477.02|10
1637157940000|2021-11-17 14:05:40|23594.94|23474.94|23594.02|23474.02|23595.34|23475.34|23593.78|23473.78|10
1637157950000|2021-11-17 14:05:50|23592.68|23472.68|23589.68|23469.68|23592.68|23472.68|23589.68|23469.68|10
1637157960000|2021-11-17 14:06:00|23589.77|23469.77|23587.89|23467.89|23589.77|23469.77|23587.08|23467.08|10
1637157970000|2021-11-17 14:06:10|23587.45|23467.45|23584.6|23464.6|23587.45|23467.45|23584.54|23464.54|10
1637157980000|2021-11-17 14:06:20|23583.89|23463.89|23582.28|23462.28|23583.89|23463.89|23582.28|23462.28|9
1637157990000|2021-11-17 14:06:30|23582.04|23462.04|23582.11|23462.11|23582.21|23462.21|23581.75|23461.75|7
1637158000000|2021-11-17 14:06:40|23582.23|23462.23|23582.06|23462.06|23582.23|23462.23|23581|23461|10
1637158010000|2021-11-17 14:06:50|23582.04|23462.04|23577.63|23457.63|23582.27|23462.27|23577.52|23457.52|10
1637158020000|2021-11-17 14:07:00|23578.37|23458.37|23584.39|23464.39|23584.39|23464.39|23578.37|23458.37|10
1637158030000|2021-11-17 14:07:10|23585.58|23465.58|23586.06|23466.06|23586.06|23466.06|23584.51|23464.51|9
1637158040000|2021-11-17 14:07:20|23585.91|23465.91|23587.19|23467.19|23588.31|23468.31|23585.91|23465.91|10
1637158050000|2021-11-17 14:07:30|23587.09|23467.09|23584.71|23464.71|23587.28|23467.28|23583.99|23463.99|10
1637158060000|2021-11-17 14:07:40|23583.93|23463.93|23580.85|23460.85|23583.93|23463.93|23580.6|23460.6|9
1637158070000|2021-11-17 14:07:50|23580.81|23460.81|23581.33|23461.33|23581.73|23461.73|23580.43|23460.43|10
1637158080000|2021-11-17 14:08:00|23581.96|23461.96|23582.03|23462.03|23582.71|23462.71|23581.61|23461.61|8
1637158090000|2021-11-17 14:08:10|23581.95|23461.95|23578.5|23458.5|23581.95|23461.95|23578.5|23458.5|10
1637158100000|2021-11-17 14:08:20|23578.27|23458.27|23576.79|23456.79|23578.27|23458.27|23576.79|23456.79|10
1637158110000|2021-11-17 14:08:30|23576.85|23456.85|23575.16|23455.16|23576.9|23456.9|23575.16|23455.16|10
1637158120000|2021-11-17 14:08:40|23574.62|23454.62|23570.51|23450.51|23574.62|23454.62|23570.51|23450.51|9
1637158130000|2021-11-17 14:08:50|23570.4|23450.4|23571.83|23451.83|23571.83|23451.83|23570.4|23450.4|10
1637158140000|2021-11-17 14:09:00|23572.23|23452.23|23573.52|23453.52|23573.92|23453.92|23571.4|23451.4|10
1637158150000|2021-11-17 14:09:10|23572.52|23452.52|23571.24|23451.24|23572.68|23452.68|23571.24|23451.24|10
1637158160000|2021-11-17 14:09:20|23571.42|23451.42|23569.38|23449.38|23571.42|23451.42|23569.22|23449.22|10
1637158170000|2021-11-17 14:09:30|23569.24|23449.24|23567.41|23447.41|23569.24|23449.24|23567.41|23447.41|10
1637158180000|2021-11-17 14:09:40|23567.17|23447.17|23566.93|23446.93|23569.16|23449.16|23566.83|23446.83|10
1637158190000|2021-11-17 14:09:50|23566.88|23446.88|23564.3|23444.3|23567.18|23447.18|23564.3|23444.3|10
1637158200000|2021-11-17 14:10:00|23564.48|23444.48|23563.02|23443.02|23565.06|23445.06|23563.02|23443.02|10
1637158210000|2021-11-17 14:10:10|23563|23443|23562.65|23442.65|23564.04|23444.04|23562.51|23442.51|10
1637158220000|2021-11-17 14:10:20|23562.89|23442.89|23560.59|23440.59|23562.94|23442.94|23560.59|23440.59|10
1637158230000|2021-11-17 14:10:30|23561.08|23441.08|23559.1|23439.1|23561.54|23441.54|23559.05|23439.05|9
1637158240000|2021-11-17 14:10:40|23559.24|23439.24|23556.62|23436.62|23559.24|23439.24|23556.62|23436.62|10
1637158250000|2021-11-17 14:10:50|23556.07|23436.07|23556.34|23436.34|23556.34|23436.34|23555.39|23435.39|9
1637158260000|2021-11-17 14:11:00|23555.63|23435.63|23554.59|23434.59|23555.67|23435.67|23554.51|23434.51|10
1637158270000|2021-11-17 14:11:10|23554.58|23434.58|23554.38|23434.38|23556.12|23436.12|23554.38|23434.38|10
1637158280000|2021-11-17 14:11:20|23554.49|23434.49|23556.02|23436.02|23556.06|23436.06|23554.49|23434.49|9
1637158290000|2021-11-17 14:11:30|23554.77|23434.77|23558.46|23438.46|23558.46|23438.46|23554.38|23434.38|10
1637158300000|2021-11-17 14:11:40|23558.7|23438.7|23563.13|23443.13|23563.13|23443.13|23558.7|23438.7|10
1637158310000|2021-11-17 14:11:50|23562.9|23442.9|23564.05|23444.05|23565.06|23445.06|23562.77|23442.77|9
1637158320000|2021-11-17 14:12:00|23566.03|23446.03|23567.21|23447.21|23567.21|23447.21|23564.72|23444.72|10
1637158330000|2021-11-17 14:12:10|23567.19|23447.19|23566.09|23446.09|23567.41|23447.41|23565.94|23445.94|9
1637158340000|2021-11-17 14:12:20|23565.98|23445.98|23564.54|23444.54|23565.98|23445.98|23564.54|23444.54|9
1637158350000|2021-11-17 14:12:30|23564.26|23444.26|23564.7|23444.7|23565.92|23445.92|23564.26|23444.26|10
1637158360000|2021-11-17 14:12:40|23564.75|23444.75|23562.84|23442.84|23564.93|23444.93|23562.84|23442.84|10
1637158370000|2021-11-17 14:12:50|23563.03|23443.03|23555.1|23435.1|23563.03|23443.03|23555.1|23435.1|10
1637158380000|2021-11-17 14:13:00|23554.41|23434.41|23544.96|23424.96|23554.41|23434.41|23544.96|23424.96|10
1637158390000|2021-11-17 14:13:10|23543.85|23423.85|23541.26|23421.26|23545.08|23425.08|23541.26|23421.26|10
1637158400000|2021-11-17 14:13:20|23541.9|23421.9|23539.88|23419.88|23541.9|23421.9|23539.88|23419.88|9
1637158410000|2021-11-17 14:13:30|23539.99|23419.99|23541.44|23421.44|23541.88|23421.88|23539.99|23419.99|10
1637158420000|2021-11-17 14:13:40|23541.58|23421.58|23541.79|23421.79|23541.79|23421.79|23541.18|23421.18|10
1637158430000|2021-11-17 14:13:50|23542.22|23422.22|23541.34|23421.34|23543.39|23423.39|23541.16|23421.16|10
1637158440000|2021-11-17 14:14:00|23541.19|23421.19|23540.18|23420.18|23541.19|23421.19|23540.18|23420.18|10
1637158450000|2021-11-17 14:14:10|23539.09|23419.09|23538.69|23418.69|23539.09|23419.09|23537.64|23417.64|10
1637158460000|2021-11-17 14:14:20|23538.16|23418.16|23534.47|23414.47|23538.29|23418.29|23534.47|23414.47|9
1637158470000|2021-11-17 14:14:30|23531.68|23411.68|23532.24|23412.24|23532.29|23412.29|23530.94|23410.94|10
1637158480000|2021-11-17 14:14:40|23532.61|23412.61|23532.36|23412.36|23533.22|23413.22|23531.47|23411.47|10
1637158490000|2021-11-17 14:14:50|23532.28|23412.28|23529.86|23409.86|23532.28|23412.28|23529.82|23409.82|10
1637158500000|2021-11-17 14:15:00|23529.35|23409.35|23530.41|23410.41|23530.41|23410.41|23527.55|23407.55|10
1637158510000|2021-11-17 14:15:10|23530.52|23410.52|23536.58|23416.58|23536.58|23416.58|23530.52|23410.52|10
1637158520000|2021-11-17 14:15:20|23535.56|23415.56|23538.55|23418.55|23538.68|23418.68|23535.56|23415.56|10
1637158530000|2021-11-17 14:15:30|23538.44|23418.44|23541.46|23421.46|23541.46|23421.46|23538.04|23418.04|10
1637158540000|2021-11-17 14:15:40|23541.49|23421.49|23542.34|23422.34|23543.94|23423.94|23541.49|23421.49|10
1637158550000|2021-11-17 14:15:50|23543.48|23423.48|23545.01|23425.01|23546.17|23426.17|23542.76|23422.76|10
1637158560000|2021-11-17 14:16:00|23546.14|23426.14|23547.16|23427.16|23547.46|23427.46|23546.14|23426.14|10
1637158570000|2021-11-17 14:16:10|23547.99|23427.99|23549.31|23429.31|23549.31|23429.31|23547.99|23427.99|9
1637158580000|2021-11-17 14:16:20|23550.54|23430.54|23552.3|23432.3|23552.71|23432.71|23549.66|23429.66|10
1637158590000|2021-11-17 14:16:30|23552.51|23432.51|23550.79|23430.79|23552.67|23432.67|23550.05|23430.05|9
1637158600000|2021-11-17 14:16:40|23550.4|23430.4|23546.12|23426.12|23550.78|23430.78|23545.89|23425.89|10
1637158610000|2021-11-17 14:16:50|23545.58|23425.58|23541.54|23421.54|23545.58|23425.58|23541.54|23421.54|10
1637158620000|2021-11-17 14:17:00|23541.6|23421.6|23534.23|23414.23|23541.6|23421.6|23534.23|23414.23|10
1637158630000|2021-11-17 14:17:10|23533.82|23413.82|23531.54|23411.54|23534.32|23414.32|23531.54|23411.54|10
1637158640000|2021-11-17 14:17:20|23530.78|23410.78|23528.21|23408.21|23530.94|23410.94|23527.75|23407.75|10
1637158650000|2021-11-17 14:17:30|23528.01|23408.01|23519.79|23399.79|23528.01|23408.01|23519.79|23399.79|9
1637158660000|2021-11-17 14:17:40|23518.4|23398.4|23513.86|23393.86|23518.79|23398.79|23513.86|23393.86|10
1637158670000|2021-11-17 14:17:50|23513.19|23393.19|23505.35|23385.35|23513.19|23393.19|23505.35|23385.35|10
1637158680000|2021-11-17 14:18:00|23504.75|23384.75|23504.99|23384.99|23506.27|23386.27|23504.75|23384.75|9
1637158690000|2021-11-17 14:18:10|23504.03|23384.03|23501.49|23381.49|23504.44|23384.44|23500.43|23380.43|10
1637158700000|2021-11-17 14:18:20|23500.6|23380.6|23502.34|23382.34|23502.59|23382.59|23500.6|23380.6|9
1637158710000|2021-11-17 14:18:30|23502.14|23382.14|23496.47|23376.47|23502.14|23382.14|23496.31|23376.31|10
1637158720000|2021-11-17 14:18:40|23495.87|23375.87|23495.16|23375.16|23495.87|23375.87|23494.21|23374.21|10
1637158730000|2021-11-17 14:18:50|23495.14|23375.14|23496.6|23376.6|23496.6|23376.6|23495.14|23375.14|10
1637158740000|2021-11-17 14:19:00|23496.34|23376.34|23494.4|23374.4|23496.34|23376.34|23494.4|23374.4|9
1637158750000|2021-11-17 14:19:10|23494.73|23374.73|23494.8|23374.8|23494.96|23374.96|23494.24|23374.24|10
1637158760000|2021-11-17 14:19:20|23494.72|23374.72|23494.94|23374.94|23494.94|23374.94|23493.96|23373.96|10
1637158770000|2021-11-17 14:19:30|23494.7|23374.7|23493.49|23373.49|23494.77|23374.77|23492.96|23372.96|10
1637158780000|2021-11-17 14:19:40|23494.33|23374.33|23490.44|23370.44|23494.33|23374.33|23490.4|23370.4|9
1637158790000|2021-11-17 14:19:50|23490.3|23370.3|23495.11|23375.11|23495.11|23375.11|23490.16|23370.16|10
1637158800000|2021-11-17 14:20:00|23496.12|23376.12|23501.93|23381.93|23501.93|23381.93|23496.12|23376.12|10
1637158810000|2021-11-17 14:20:10|23502.37|23382.37|23507.21|23387.21|23507.21|23387.21|23501.17|23381.17|10
1637158820000|2021-11-17 14:20:20|23507.71|23387.71|23516.06|23396.06|23516.06|23396.06|23507.71|23387.71|9
1637158830000|2021-11-17 14:20:30|23516.07|23396.07|23517.85|23397.85|23517.85|23397.85|23515.27|23395.27|10
1637158840000|2021-11-17 14:20:40|23518.06|23398.06|23515.27|23395.27|23518.47|23398.47|23515.27|23395.27|9
1637158850000|2021-11-17 14:20:50|23517.47|23397.47|23518.5|23398.5|23521.38|23401.38|23517.47|23397.47|10
1637158860000|2021-11-17 14:21:00|23518.22|23398.22|23517.84|23397.84|23519.15|23399.15|23516.8|23396.8|10
1637158870000|2021-11-17 14:21:10|23516.18|23396.18|23519.99|23399.99|23519.99|23399.99|23516.18|23396.18|10
1637158880000|2021-11-17 14:21:20|23520.52|23400.52|23521.92|23401.92|23522.13|23402.13|23520.29|23400.29|9
1637158890000|2021-11-17 14:21:30|23522.09|23402.09|23522.04|23402.04|23522.35|23402.35|23521.74|23401.74|10
1637158900000|2021-11-17 14:21:40|23521.68|23401.68|23514.84|23394.84|23521.68|23401.68|23514.84|23394.84|10
1637158910000|2021-11-17 14:21:50|23514.07|23394.07|23508.64|23388.64|23514.07|23394.07|23508.64|23388.64|10
1637158920000|2021-11-17 14:22:00|23507.42|23387.42|23507.27|23387.27|23507.59|23387.59|23506.48|23386.48|10
1637158930000|2021-11-17 14:22:10|23506.75|23386.75|23503.15|23383.15|23506.75|23386.75|23502.84|23382.84|10
1637158940000|2021-11-17 14:22:20|23503.23|23383.23|23501.24|23381.24|23503.24|23383.24|23501.09|23381.09|10
1637158950000|2021-11-17 14:22:30|23501.34|23381.34|23500.19|23380.19|23501.34|23381.34|23499.65|23379.65|10
1637158960000|2021-11-17 14:22:40|23500.71|23380.71|23502.33|23382.33|23502.36|23382.36|23500.71|23380.71|10
1637158970000|2021-11-17 14:22:50|23502.4|23382.4|23500.48|23380.48|23502.61|23382.61|23496.05|23376.05|10
1637158980000|2021-11-17 14:23:00|23499.44|23379.44|23503.3|23383.3|23503.54|23383.54|23499.44|23379.44|10
1637158990000|2021-11-17 14:23:10|23503.11|23383.11|23504.35|23384.35|23504.39|23384.39|23503.05|23383.05|10
1637159000000|2021-11-17 14:23:20|23503.27|23383.27|23503.86|23383.86|23504.22|23384.22|23503.25|23383.25|10
1637159010000|2021-11-17 14:23:30|23504.12|23384.12|23508.24|23388.24|23508.39|23388.39|23504.12|23384.12|9
1637159020000|2021-11-17 14:23:40|23507.37|23387.37|23509.69|23389.69|23509.71|23389.71|23507.34|23387.34|9
1637159030000|2021-11-17 14:23:50|23509.99|23389.99|23509.67|23389.67|23510.42|23390.42|23509.67|23389.67|9
1637159040000|2021-11-17 14:24:00|23509.5|23389.5|23507.35|23387.35|23509.5|23389.5|23507.09|23387.09|10
1637159050000|2021-11-17 14:24:10|23507.34|23387.34|23509.06|23389.06|23509.2|23389.2|23507.34|23387.34|10
1637159060000|2021-11-17 14:24:20|23507.16|23387.16|23502.14|23382.14|23508.26|23388.26|23502.14|23382.14|10
1637159070000|2021-11-17 14:24:30|23501.46|23381.46|23500.86|23380.86|23501.46|23381.46|23499.97|23379.97|10
1637159080000|2021-11-17 14:24:40|23501.58|23381.58|23499.76|23379.76|23502.77|23382.77|23499.46|23379.46|9
1637159090000|2021-11-17 14:24:50|23499.65|23379.65|23499.14|23379.14|23499.82|23379.82|23498.98|23378.98|9
1637159100000|2021-11-17 14:25:00|23499.31|23379.31|23491.62|23371.62|23499.31|23379.31|23491.62|23371.62|9
1637159110000|2021-11-17 14:25:10|23491.52|23371.52|23486|23366|23491.52|23371.52|23485.92|23365.92|10
1637159120000|2021-11-17 14:25:20|23485.83|23365.83|23479.62|23359.62|23485.83|23365.83|23479.62|23359.62|10
1637159130000|2021-11-17 14:25:30|23479.56|23359.56|23479.62|23359.62|23479.72|23359.72|23478.09|23358.09|9
1637159140000|2021-11-17 14:25:40|23479.92|23359.92|23481.33|23361.33|23481.39|23361.39|23479.4|23359.4|10
1637159150000|2021-11-17 14:25:50|23481.51|23361.51|23478.55|23358.55|23482.54|23362.54|23478.55|23358.55|10
1637159160000|2021-11-17 14:26:00|23478.78|23358.78|23479.05|23359.05|23479.64|23359.64|23478.63|23358.63|10
1637159170000|2021-11-17 14:26:10|23478.93|23358.93|23475.17|23355.17|23479.2|23359.2|23474.97|23354.97|10
1637159180000|2021-11-17 14:26:20|23474.16|23354.16|23460.21|23340.21|23474.39|23354.39|23460.21|23340.21|10
1637159190000|2021-11-17 14:26:30|23459.96|23339.96|23456.13|23336.13|23459.96|23339.96|23453.39|23333.39|10
1637159200000|2021-11-17 14:26:40|23456.41|23336.41|23471.79|23351.79|23471.79|23351.79|23456.41|23336.41|10
1637159210000|2021-11-17 14:26:50|23472.14|23352.14|23476.71|23356.71|23476.93|23356.93|23471.19|23351.19|10
1637159220000|2021-11-17 14:27:00|23479.68|23359.68|23487.42|23367.42|23487.42|23367.42|23479.68|23359.68|10
1637159230000|2021-11-17 14:27:10|23487.3|23367.3|23500|23380|23500|23380|23487.3|23367.3|10
1637159240000|2021-11-17 14:27:20|23500.55|23380.55|23518.25|23398.25|23518.25|23398.25|23500.4|23380.4|10
1637159250000|2021-11-17 14:27:30|23518.78|23398.78|23529.98|23409.98|23529.98|23409.98|23518.78|23398.78|10
1637159260000|2021-11-17 14:27:40|23530.4|23410.4|23533.33|23413.33|23533.33|23413.33|23530.4|23410.4|10
1637159270000|2021-11-17 14:27:50|23534.97|23414.97|23542.13|23422.13|23542.94|23422.94|23534.7|23414.7|10
1637159280000|2021-11-17 14:28:00|23542.57|23422.57|23546.15|23426.15|23546.31|23426.31|23542.57|23422.57|10
1637159290000|2021-11-17 14:28:10|23545.13|23425.13|23547.83|23427.83|23547.83|23427.83|23545.13|23425.13|10
1637159300000|2021-11-17 14:28:20|23548.11|23428.11|23544.82|23424.82|23548.11|23428.11|23544.82|23424.82|10
1637159310000|2021-11-17 14:28:30|23544.33|23424.33|23544.64|23424.64|23545.34|23425.34|23543.18|23423.18|9
1637159320000|2021-11-17 14:28:40|23545.33|23425.33|23541.33|23421.33|23545.94|23425.94|23541.33|23421.33|10
1637159330000|2021-11-17 14:28:50|23539.84|23419.84|23534.45|23414.45|23540.19|23420.19|23534.45|23414.45|10
1637159340000|2021-11-17 14:29:00|23534.24|23414.24|23537.2|23417.2|23537.2|23417.2|23534.24|23414.24|10
1637159350000|2021-11-17 14:29:10|23538.41|23418.41|23539.18|23419.18|23540.99|23420.99|23538.41|23418.41|10
1637159360000|2021-11-17 14:29:20|23539.1|23419.1|23540.91|23420.91|23540.91|23420.91|23538.69|23418.69|10
1637159370000|2021-11-17 14:29:30|23541.86|23421.86|23543.02|23423.02|23544.28|23424.28|23541.86|23421.86|9
1637159380000|2021-11-17 14:29:40|23541.2|23421.2|23538.18|23418.18|23541.25|23421.25|23538.18|23418.18|10
1637159390000|2021-11-17 14:29:50|23538.08|23418.08|23550.34|23430.34|23550.34|23430.34|23538.08|23418.08|10
1637159400000|2021-11-17 14:30:00|23551.17|23431.17|23559.05|23439.05|23559.05|23439.05|23551.17|23431.17|10
1637159410000|2021-11-17 14:30:10|23559.68|23439.68|23563.83|23443.83|23567.95|23447.95|23559.68|23439.68|10
1637159420000|2021-11-17 14:30:20|23564.41|23444.41|23553.74|23433.74|23564.41|23444.41|23553.74|23433.74|10
1637159430000|2021-11-17 14:30:30|23553.12|23433.12|23546.53|23426.53|23553.33|23433.33|23546.53|23426.53|10
1637159440000|2021-11-17 14:30:40|23546.5|23426.5|23544.62|23424.62|23546.5|23426.5|23543.01|23423.01|10
1637159450000|2021-11-17 14:30:50|23544.37|23424.37|23546|23426|23546|23426|23544.02|23424.02|10
1637159460000|2021-11-17 14:31:00|23546.59|23426.59|23547.72|23427.72|23548.67|23428.67|23546.59|23426.59|9
1637159470000|2021-11-17 14:31:10|23548.62|23428.62|23550.59|23430.59|23550.79|23430.79|23548.62|23428.62|10
1637159480000|2021-11-17 14:31:20|23550.94|23430.94|23554.52|23434.52|23554.52|23434.52|23550.55|23430.55|10
1637159490000|2021-11-17 14:31:30|23554.24|23434.24|23549.16|23429.16|23554.24|23434.24|23548.74|23428.74|9
1637159500000|2021-11-17 14:31:40|23545.64|23425.64|23538.35|23418.35|23545.64|23425.64|23537.49|23417.49|10
1637159510000|2021-11-17 14:31:50|23537.88|23417.88|23535.85|23415.85|23538.12|23418.12|23535.67|23415.67|10
1637159520000|2021-11-17 14:32:00|23534.23|23414.23|23531.93|23411.93|23534.23|23414.23|23530.43|23410.43|9
1637159530000|2021-11-17 14:32:10|23529.43|23409.43|23529.44|23409.44|23532.17|23412.17|23529.43|23409.43|9
1637159540000|2021-11-17 14:32:20|23529.05|23409.05|23520.07|23400.07|23529.05|23409.05|23520.07|23400.07|10
1637159550000|2021-11-17 14:32:30|23520.15|23400.15|23513.77|23393.77|23520.15|23400.15|23513.77|23393.77|10
1637159560000|2021-11-17 14:32:40|23512.69|23392.69|23511.22|23391.22|23512.69|23392.69|23506.89|23386.89|10
1637159570000|2021-11-17 14:32:50|23511.18|23391.18|23506.71|23386.71|23512.17|23392.17|23506.5|23386.5|10
1637159580000|2021-11-17 14:33:00|23506.32|23386.32|23503.29|23383.29|23506.32|23386.32|23503.29|23383.29|9
1637159590000|2021-11-17 14:33:10|23502.42|23382.42|23500.05|23380.05|23502.42|23382.42|23499.75|23379.75|10
1637159600000|2021-11-17 14:33:20|23500.25|23380.25|23494.73|23374.73|23500.4|23380.4|23494.73|23374.73|9
1637159610000|2021-11-17 14:33:30|23493.89|23373.89|23488.3|23368.3|23493.89|23373.89|23488.14|23368.14|10
1637159620000|2021-11-17 14:33:40|23488.07|23368.07|23482.71|23362.71|23488.07|23368.07|23482.12|23362.12|10
1637159630000|2021-11-17 14:33:50|23481.59|23361.59|23476.86|23356.86|23481.59|23361.59|23476.86|23356.86|10
1637159640000|2021-11-17 14:34:00|23476.02|23356.02|23472.09|23352.09|23476.02|23356.02|23472.09|23352.09|10
1637159650000|2021-11-17 14:34:10|23471.3|23351.3|23459.15|23339.15|23471.3|23351.3|23459.15|23339.15|9
1637159660000|2021-11-17 14:34:20|23460.1|23340.1|23455.89|23335.89|23460.1|23340.1|23455.89|23335.89|9
1637159670000|2021-11-17 14:34:30|23455.53|23335.53|23450.83|23330.83|23455.85|23335.85|23450.83|23330.83|10
1637159680000|2021-11-17 14:34:40|23450.37|23330.37|23447.68|23327.68|23450.37|23330.37|23447.2|23327.2|10
1637159690000|2021-11-17 14:34:50|23445.6|23325.6|23444.99|23324.99|23445.6|23325.6|23444.15|23324.15|10
1637159700000|2021-11-17 14:35:00|23444.7|23324.7|23443.88|23323.88|23444.77|23324.77|23443.88|23323.88|10
1637159710000|2021-11-17 14:35:10|23442|23322|23445.76|23325.76|23445.76|23325.76|23425.37|23305.37|10
1637159720000|2021-11-17 14:35:20|23446.45|23326.45|23461.98|23341.98|23461.98|23341.98|23446.45|23326.45|10
1637159730000|2021-11-17 14:35:30|23462.65|23342.65|23464.6|23344.6|23466.26|23346.26|23462.61|23342.61|10
1637159740000|2021-11-17 14:35:40|23463.92|23343.92|23462.9|23342.9|23463.92|23343.92|23460.6|23340.6|10
1637159750000|2021-11-17 14:35:50|23463.63|23343.63|23463.94|23343.94|23465.22|23345.22|23463.63|23343.63|10
1637159760000|2021-11-17 14:36:00|23463.97|23343.97|23465.34|23345.34|23465.47|23345.47|23463.97|23343.97|10
1637159770000|2021-11-17 14:36:10|23466.31|23346.31|23468.47|23348.47|23468.47|23348.47|23466.31|23346.31|9
1637159780000|2021-11-17 14:36:20|23471.16|23351.16|23473.74|23353.74|23473.88|23353.88|23471.16|23351.16|8
1637159790000|2021-11-17 14:36:30|23473.89|23353.89|23476.3|23356.3|23476.3|23356.3|23473.18|23353.18|10
1637159800000|2021-11-17 14:36:40|23476.37|23356.37|23483.07|23363.07|23483.07|23363.07|23476.32|23356.32|10
1637159810000|2021-11-17 14:36:50|23483.98|23363.98|23487.7|23367.7|23487.95|23367.95|23483.98|23363.98|10
1637159820000|2021-11-17 14:37:00|23487.67|23367.67|23488.19|23368.19|23488.45|23368.45|23487.26|23367.26|10
1637159830000|2021-11-17 14:37:10|23486.3|23366.3|23487.17|23367.17|23487.89|23367.89|23485.83|23365.83|10
1637159840000|2021-11-17 14:37:20|23487.4|23367.4|23488.69|23368.69|23489.15|23369.15|23487.4|23367.4|10
1637159850000|2021-11-17 14:37:30|23488.41|23368.41|23486.09|23366.09|23490.16|23370.16|23486.09|23366.09|10
1637159860000|2021-11-17 14:37:40|23484.41|23364.41|23479.08|23359.08|23484.41|23364.41|23479.08|23359.08|10
1637159870000|2021-11-17 14:37:50|23478.76|23358.76|23469.44|23349.44|23478.76|23358.76|23469.44|23349.44|10
1637159880000|2021-11-17 14:38:00|23468.77|23348.77|23469.83|23349.83|23469.83|23349.83|23468.75|23348.75|9
1637159890000|2021-11-17 14:38:10|23470.02|23350.02|23469.21|23349.21|23470.02|23350.02|23468.28|23348.28|10
1637159900000|2021-11-17 14:38:20|23467.87|23347.87|23463.2|23343.2|23467.87|23347.87|23463.2|23343.2|9
1637159910000|2021-11-17 14:38:30|23462.83|23342.83|23456.4|23336.4|23462.83|23342.83|23456.4|23336.4|10
1637159920000|2021-11-17 14:38:40|23456.16|23336.16|23452.86|23332.86|23456.16|23336.16|23452.26|23332.26|10
1637159930000|2021-11-17 14:38:50|23452.34|23332.34|23447.78|23327.78|23452.34|23332.34|23447.68|23327.68|10
1637159940000|2021-11-17 14:39:00|23446.76|23326.76|23443.11|23323.11|23448.32|23328.32|23443.11|23323.11|10
1637159950000|2021-11-17 14:39:10|23441.87|23321.87|23429.65|23309.65|23441.93|23321.93|23428.71|23308.71|10
1637159960000|2021-11-17 14:39:20|23428.98|23308.98|23421.9|23301.9|23428.98|23308.98|23421.9|23301.9|10
1637159970000|2021-11-17 14:39:30|23422.28|23302.28|23421.36|23301.36|23422.28|23302.28|23418.29|23298.29|10
1637159980000|2021-11-17 14:39:40|23421.61|23301.61|23423.38|23303.38|23424.38|23304.38|23421.61|23301.61|10
1637159990000|2021-11-17 14:39:50|23421.76|23301.76|23412.92|23292.92|23421.76|23301.76|23412.92|23292.92|10
1637160000000|2021-11-17 14:40:00|23400.66|23280.66|23389.09|23269.09|23400.66|23280.66|23389.09|23269.09|10
1637160010000|2021-11-17 14:40:10|23389.4|23269.4|23373.97|23253.97|23389.64|23269.64|23373.97|23253.97|10
1637160020000|2021-11-17 14:40:20|23371.75|23251.75|23367.87|23247.87|23372.6|23252.6|23367.52|23247.52|10
1637160030000|2021-11-17 14:40:30|23366.77|23246.77|23376.98|23256.98|23376.98|23256.98|23366.77|23246.77|9
1637160040000|2021-11-17 14:40:40|23376.14|23256.14|23383.69|23263.69|23383.69|23263.69|23375.82|23255.82|10
1637160050000|2021-11-17 14:40:50|23384.13|23264.13|23384.81|23264.81|23388.61|23268.61|23384.13|23264.13|10
1637160060000|2021-11-17 14:41:00|23385.81|23265.81|23384.41|23264.41|23385.81|23265.81|23382.7|23262.7|9
1637160070000|2021-11-17 14:41:10|23384.92|23264.92|23396.22|23276.22|23396.22|23276.22|23383.35|23263.35|10
1637160080000|2021-11-17 14:41:20|23397.26|23277.26|23405.14|23285.14|23406.5|23286.5|23397.26|23277.26|10
1637160090000|2021-11-17 14:41:30|23405.89|23285.89|23403.99|23283.99|23406.16|23286.16|23403.72|23283.72|10
1637160100000|2021-11-17 14:41:40|23404.88|23284.88|23407.75|23287.75|23407.75|23287.75|23404.58|23284.58|10
1637160110000|2021-11-17 14:41:50|23410.59|23290.59|23412.51|23292.51|23412.9|23292.9|23409.82|23289.82|10
1637160120000|2021-11-17 14:42:00|23411.47|23291.47|23415.24|23295.24|23415.24|23295.24|23411.29|23291.29|10
1637160130000|2021-11-17 14:42:10|23415.91|23295.91|23421.11|23301.11|23421.42|23301.42|23415.88|23295.88|10
1637160140000|2021-11-17 14:42:20|23421.32|23301.32|23415.28|23295.28|23421.32|23301.32|23415.28|23295.28|10
1637160150000|2021-11-17 14:42:30|23414.41|23294.41|23411.94|23291.94|23415.07|23295.07|23411.94|23291.94|10
1637160160000|2021-11-17 14:42:40|23410.71|23290.71|23404.16|23284.16|23410.71|23290.71|23403.69|23283.69|10
1637160170000|2021-11-17 14:42:50|23403.84|23283.84|23395.49|23275.49|23403.93|23283.93|23395.49|23275.49|10
1637160180000|2021-11-17 14:43:00|23395.39|23275.39|23385.9|23265.9|23395.39|23275.39|23385.58|23265.58|10
1637160190000|2021-11-17 14:43:10|23381.06|23261.06|23386.39|23266.39|23386.39|23266.39|23381|23261|10
1637160200000|2021-11-17 14:43:20|23383.39|23263.39|23381.4|23261.4|23383.7|23263.7|23381.29|23261.29|10
1637160210000|2021-11-17 14:43:30|23381.01|23261.01|23377.89|23257.89|23381.01|23261.01|23377.83|23257.83|10
1637160220000|2021-11-17 14:43:40|23377.45|23257.45|23374.7|23254.7|23377.86|23257.86|23374.58|23254.58|10
1637160230000|2021-11-17 14:43:50|23374.59|23254.59|23375.26|23255.26|23375.81|23255.81|23373.57|23253.57|10
1637160240000|2021-11-17 14:44:00|23374.47|23254.47|23378.12|23258.12|23378.12|23258.12|23374.47|23254.47|9
1637160250000|2021-11-17 14:44:10|23378.5|23258.5|23376.75|23256.75|23380.07|23260.07|23376.75|23256.75|10
1637160260000|2021-11-17 14:44:20|23377.87|23257.87|23376.41|23256.41|23377.9|23257.9|23376.41|23256.41|10
1637160270000|2021-11-17 14:44:30|23376.45|23256.45|23373|23253|23376.45|23256.45|23373|23253|10
1637160280000|2021-11-17 14:44:40|23372.61|23252.61|23372.87|23252.87|23372.87|23252.87|23371.23|23251.23|10
1637160290000|2021-11-17 14:44:50|23373.71|23253.71|23374.18|23254.18|23374.95|23254.95|23372.56|23252.56|10
1637160300000|2021-11-17 14:45:00|23373.66|23253.66|23372.49|23252.49|23373.66|23253.66|23372.29|23252.29|10
1637160310000|2021-11-17 14:45:10|23372.36|23252.36|23373.78|23253.78|23373.78|23253.78|23371.9|23251.9|10
1637160320000|2021-11-17 14:45:20|23373.97|23253.97|23373.87|23253.87|23374.38|23254.38|23373.12|23253.12|10
1637160330000|2021-11-17 14:45:30|23374.03|23254.03|23376.37|23256.37|23376.5|23256.5|23374.03|23254.03|10
1637160340000|2021-11-17 14:45:40|23376.73|23256.73|23377.78|23257.78|23378.43|23258.43|23376.73|23256.73|10
1637160350000|2021-11-17 14:45:50|23379|23259|23383.73|23263.73|23383.73|23263.73|23379|23259|10
1637160360000|2021-11-17 14:46:00|23384.61|23264.61|23379.61|23259.61|23384.65|23264.65|23379.61|23259.61|10
1637160370000|2021-11-17 14:46:10|23379.33|23259.33|23375.61|23255.61|23379.33|23259.33|23375.46|23255.46|8
1637160380000|2021-11-17 14:46:20|23375.89|23255.89|23373.48|23253.48|23375.89|23255.89|23373.45|23253.45|10
1637160390000|2021-11-17 14:46:30|23373.11|23253.11|23370.59|23250.59|23373.17|23253.17|23370.59|23250.59|10
1637160400000|2021-11-17 14:46:40|23367.72|23247.72|23355.74|23235.74|23367.72|23247.72|23355.74|23235.74|10
1637160410000|2021-11-17 14:46:50|23354.65|23234.65|23350.49|23230.49|23354.67|23234.67|23350.49|23230.49|10
1637160420000|2021-11-17 14:47:00|23348.5|23228.5|23341.43|23221.43|23348.5|23228.5|23340.41|23220.41|9
1637160430000|2021-11-17 14:47:10|23341.03|23221.03|23340.77|23220.77|23342.83|23222.83|23340.77|23220.77|10
1637160440000|2021-11-17 14:47:20|23339.62|23219.62|23333.74|23213.74|23339.62|23219.62|23333.74|23213.74|10
1637160450000|2021-11-17 14:47:30|23333.44|23213.44|23345.09|23225.09|23345.09|23225.09|23330.82|23210.82|10
1637160460000|2021-11-17 14:47:40|23347.47|23227.47|23355.28|23235.28|23355.28|23235.28|23347.27|23227.27|10
1637160470000|2021-11-17 14:47:50|23355.93|23235.93|23353.74|23233.74|23357.61|23237.61|23353.74|23233.74|9
1637160480000|2021-11-17 14:48:00|23353.92|23233.92|23352.17|23232.17|23353.92|23233.92|23351.18|23231.18|10
1637160490000|2021-11-17 14:48:10|23355.2|23235.2|23362.47|23242.47|23362.47|23242.47|23355.08|23235.08|10
1637160500000|2021-11-17 14:48:20|23362.39|23242.39|23367.52|23247.52|23367.52|23247.52|23362.39|23242.39|10
1637160510000|2021-11-17 14:48:30|23369.63|23249.63|23370.22|23250.22|23370.22|23250.22|23369.32|23249.32|10
1637160520000|2021-11-17 14:48:40|23370.26|23250.26|23374.27|23254.27|23374.27|23254.27|23370.26|23250.26|10
1637160530000|2021-11-17 14:48:50|23374.53|23254.53|23375.6|23255.6|23377.09|23257.09|23372.91|23252.91|10
1637160540000|2021-11-17 14:49:00|23375.99|23255.99|23374.43|23254.43|23376.7|23256.7|23374.43|23254.43|10
1637160550000|2021-11-17 14:49:10|23374.31|23254.31|23377.62|23257.62|23377.85|23257.85|23373.85|23253.85|10
1637160560000|2021-11-17 14:49:20|23377.75|23257.75|23379.15|23259.15|23379.15|23259.15|23377.7|23257.7|10
1637160570000|2021-11-17 14:49:30|23379.21|23259.21|23378.1|23258.1|23379.34|23259.34|23378.1|23258.1|10
1637160580000|2021-11-17 14:49:40|23377.96|23257.96|23372.5|23252.5|23377.96|23257.96|23372.5|23252.5|10
1637160590000|2021-11-17 14:49:50|23372.09|23252.09|23365.27|23245.27|23372.09|23252.09|23365.27|23245.27|10
1637160600000|2021-11-17 14:50:00|23367.43|23247.43|23369.56|23249.56|23369.56|23249.56|23366.86|23246.86|10
1637160610000|2021-11-17 14:50:10|23369.51|23249.51|23370.66|23250.66|23371.59|23251.59|23369.51|23249.51|10
1637160620000|2021-11-17 14:50:20|23370.68|23250.68|23366.43|23246.43|23370.68|23250.68|23366.43|23246.43|10
1637160630000|2021-11-17 14:50:30|23365.83|23245.83|23362.01|23242.01|23365.88|23245.88|23361.98|23241.98|9
1637160640000|2021-11-17 14:50:40|23361.65|23241.65|23357.51|23237.51|23361.65|23241.65|23356.01|23236.01|9
1637160650000|2021-11-17 14:50:50|23357.71|23237.71|23357.77|23237.77|23358.43|23238.43|23357.62|23237.62|10
1637160660000|2021-11-17 14:51:00|23357.96|23237.96|23357.03|23237.03|23358.13|23238.13|23356.79|23236.79|10
1637160670000|2021-11-17 14:51:10|23356.99|23236.99|23356.32|23236.32|23357.25|23237.25|23356.32|23236.32|9
1637160680000|2021-11-17 14:51:20|23355.9|23235.9|23346.47|23226.47|23355.9|23235.9|23346.47|23226.47|10
1637160690000|2021-11-17 14:51:30|23347.01|23227.01|23346.65|23226.65|23347.52|23227.52|23346.37|23226.37|10
1637160700000|2021-11-17 14:51:40|23346.67|23226.67|23343.74|23223.74|23346.76|23226.76|23343.74|23223.74|10
1637160710000|2021-11-17 14:51:50|23343.79|23223.79|23328.15|23208.15|23343.79|23223.79|23327.39|23207.39|10
1637160720000|2021-11-17 14:52:00|23327.72|23207.72|23325.77|23205.77|23328.86|23208.86|23325.77|23205.77|10
1637160730000|2021-11-17 14:52:10|23324.71|23204.71|23315.12|23195.12|23324.71|23204.71|23315.12|23195.12|10
1637160740000|2021-11-17 14:52:20|23313.96|23193.96|23312.92|23192.92|23313.96|23193.96|23311.97|23191.97|10
1637160750000|2021-11-17 14:52:30|23313.14|23193.14|23310.79|23190.79|23313.57|23193.57|23310.79|23190.79|10
1637160760000|2021-11-17 14:52:40|23310.26|23190.26|23306.03|23186.03|23310.26|23190.26|23306.03|23186.03|10
1637160770000|2021-11-17 14:52:50|23303.4|23183.4|23300.14|23180.14|23303.4|23183.4|23300.14|23180.14|10
1637160780000|2021-11-17 14:53:00|23300|23180|23296.47|23176.47|23300|23180|23295.8|23175.8|10
1637160790000|2021-11-17 14:53:10|23294.24|23174.24|23295.52|23175.52|23295.52|23175.52|23293.31|23173.31|10
1637160800000|2021-11-17 14:53:20|23296.63|23176.63|23294.97|23174.97|23297.78|23177.78|23294.97|23174.97|10
1637160810000|2021-11-17 14:53:30|23293.89|23173.89|23281.31|23161.31|23293.89|23173.89|23281.31|23161.31|10
1637160820000|2021-11-17 14:53:40|23280.12|23160.12|23274.28|23154.28|23280.12|23160.12|23273.31|23153.31|10
1637160830000|2021-11-17 14:53:50|23273.91|23153.91|23275.96|23155.96|23275.96|23155.96|23273.51|23153.51|10
1637160840000|2021-11-17 14:54:00|23275.58|23155.58|23279.81|23159.81|23280.33|23160.33|23274.89|23154.89|10
1637160850000|2021-11-17 14:54:10|23280.88|23160.88|23282.47|23162.47|23283.11|23163.11|23280.88|23160.88|10
1637160860000|2021-11-17 14:54:20|23282.1|23162.1|23276.49|23156.49|23282.1|23162.1|23276.49|23156.49|10
1637160870000|2021-11-17 14:54:30|23276.2|23156.2|23276.72|23156.72|23276.72|23156.72|23274.47|23154.47|9
1637160880000|2021-11-17 14:54:40|23276.51|23156.51|23277.81|23157.81|23278.76|23158.76|23276.2|23156.2|10
1637160890000|2021-11-17 14:54:50|23278.13|23158.13|23279.32|23159.32|23279.32|23159.32|23278.13|23158.13|10
1637160900000|2021-11-17 14:55:00|23279.02|23159.02|23275.43|23155.43|23279.02|23159.02|23275.43|23155.43|10
1637160910000|2021-11-17 14:55:10|23275.21|23155.21|23275.85|23155.85|23275.9|23155.9|23274.48|23154.48|10
1637160920000|2021-11-17 14:55:20|23275.1|23155.1|23276.19|23156.19|23277.42|23157.42|23274.75|23154.75|10
1637160930000|2021-11-17 14:55:30|23275.84|23155.84|23274.6|23154.6|23276.99|23156.99|23274.56|23154.56|9
1637160940000|2021-11-17 14:55:40|23273.49|23153.49|23265.34|23145.34|23273.49|23153.49|23265.34|23145.34|10
1637160950000|2021-11-17 14:55:50|23264.63|23144.63|23259.35|23139.35|23264.63|23144.63|23258.41|23138.41|10
1637160960000|2021-11-17 14:56:00|23260.02|23140.02|23258.03|23138.03|23260.45|23140.45|23256.97|23136.97|10
1637160970000|2021-11-17 14:56:10|23257.63|23137.63|23260.37|23140.37|23260.6|23140.6|23257.6|23137.6|10
1637160980000|2021-11-17 14:56:20|23260.66|23140.66|23263.8|23143.8|23263.81|23143.81|23260.66|23140.66|10
1637160990000|2021-11-17 14:56:30|23263.26|23143.26|23266.2|23146.2|23266.97|23146.97|23263.26|23143.26|10
1637161000000|2021-11-17 14:56:40|23266.54|23146.54|23265.72|23145.72|23267.61|23147.61|23265.41|23145.41|10
1637161010000|2021-11-17 14:56:50|23266.8|23146.8|23272.03|23152.03|23272.03|23152.03|23266.8|23146.8|10
1637161020000|2021-11-17 14:57:00|23272.77|23152.77|23274.98|23154.98|23275.24|23155.24|23272.77|23152.77|10
1637161030000|2021-11-17 14:57:10|23274.76|23154.76|23277.74|23157.74|23278.48|23158.48|23274.76|23154.76|9
1637161040000|2021-11-17 14:57:20|23277.58|23157.58|23272.26|23152.26|23277.62|23157.62|23272.26|23152.26|10
1637161050000|2021-11-17 14:57:30|23271.92|23151.92|23271.39|23151.39|23271.92|23151.92|23270.6|23150.6|10
1637161060000|2021-11-17 14:57:40|23271.79|23151.79|23261.42|23141.42|23271.79|23151.79|23261.42|23141.42|10
1637161070000|2021-11-17 14:57:50|23262.73|23142.73|23256.66|23136.66|23262.73|23142.73|23255.46|23135.46|10
1637161080000|2021-11-17 14:58:00|23257.12|23137.12|23250.04|23130.04|23257.12|23137.12|23250.04|23130.04|10
1637161090000|2021-11-17 14:58:10|23249.53|23129.53|23245.05|23125.05|23249.53|23129.53|23245.05|23125.05|10
1637161100000|2021-11-17 14:58:20|23244.54|23124.54|23244.06|23124.06|23244.54|23124.54|23242.21|23122.21|10
1637161110000|2021-11-17 14:58:30|23244.85|23124.85|23247.89|23127.89|23248.03|23128.03|23244.85|23124.85|10
1637161120000|2021-11-17 14:58:40|23249.58|23129.58|23249.68|23129.68|23251.36|23131.36|23248.89|23128.89|10
1637161130000|2021-11-17 14:58:50|23249.52|23129.52|23247.3|23127.3|23251.53|23131.53|23247.12|23127.12|10
1637161140000|2021-11-17 14:59:00|23246.87|23126.87|23240.38|23120.38|23247.88|23127.88|23240.38|23120.38|10
1637161150000|2021-11-17 14:59:10|23240.42|23120.42|23237.4|23117.4|23240.6|23120.6|23237.07|23117.07|9
1637161160000|2021-11-17 14:59:20|23237.35|23117.35|23238.05|23118.05|23238.32|23118.32|23236.48|23116.48|10
1637161170000|2021-11-17 14:59:30|23237.75|23117.75|23239.48|23119.48|23239.48|23119.48|23237.75|23117.75|10
1637161180000|2021-11-17 14:59:40|23239.5|23119.5|23239.63|23119.63|23240.47|23120.47|23239.5|23119.5|10
1637161190000|2021-11-17 14:59:50|23239.79|23119.79|23240.34|23120.34|23242.23|23122.23|23239.79|23119.79|10
1637161200000|2021-11-17 15:00:00|23240.71|23120.71|23240.64|23120.64|23242.06|23122.06|23240.56|23120.56|10
1637161210000|2021-11-17 15:00:10|23240.94|23120.94|23247.73|23127.73|23247.73|23127.73|23240.81|23120.81|9
1637161220000|2021-11-17 15:00:20|23248.13|23128.13|23251.94|23131.94|23253.21|23133.21|23247.93|23127.93|9
1637161230000|2021-11-17 15:00:30|23251.4|23131.4|23253.99|23133.99|23254.51|23134.51|23251.4|23131.4|10
1637161240000|2021-11-17 15:00:40|23253.7|23133.7|23252.88|23132.88|23253.86|23133.86|23252.48|23132.48|9
1637161250000|2021-11-17 15:00:50|23254.09|23134.09|23257.23|23137.23|23257.31|23137.31|23254.09|23134.09|9
1637161260000|2021-11-17 15:01:00|23256.93|23136.93|23242.15|23122.15|23257.03|23137.03|23242.15|23122.15|10
1637161270000|2021-11-17 15:01:10|23241.7|23121.7|23224.28|23104.28|23241.7|23121.7|23224.28|23104.28|10
1637161280000|2021-11-17 15:01:20|23224.91|23104.91|23219.71|23099.71|23225.04|23105.04|23218.53|23098.53|10
1637161290000|2021-11-17 15:01:30|23219.99|23099.99|23217.97|23097.97|23220.46|23100.46|23217.16|23097.16|10
1637161300000|2021-11-17 15:01:40|23219.21|23099.21|23231.44|23111.44|23231.44|23111.44|23219.21|23099.21|10
1637161310000|2021-11-17 15:01:50|23231.64|23111.64|23240.83|23120.83|23240.83|23120.83|23231.64|23111.64|10
1637161320000|2021-11-17 15:02:00|23242.08|23122.08|23240.16|23120.16|23243.25|23123.25|23240.16|23120.16|10
1637161330000|2021-11-17 15:02:10|23240.57|23120.57|23239.89|23119.89|23242|23122|23239.51|23119.51|10
1637161340000|2021-11-17 15:02:20|23238.91|23118.91|23230.62|23110.62|23239.16|23119.16|23230.62|23110.62|10
1637161350000|2021-11-17 15:02:30|23230.41|23110.41|23228.19|23108.19|23230.41|23110.41|23227.8|23107.8|9
1637161360000|2021-11-17 15:02:40|23229.37|23109.37|23232.91|23112.91|23232.91|23112.91|23229.05|23109.05|10
1637161370000|2021-11-17 15:02:50|23234.28|23114.28|23232.14|23112.14|23234.39|23114.39|23230.53|23110.53|10
1637161380000|2021-11-17 15:03:00|23231.47|23111.47|23232.05|23112.05|23232.05|23112.05|23230.93|23110.93|9
1637161390000|2021-11-17 15:03:10|23230.7|23110.7|23226.36|23106.36|23230.7|23110.7|23226.36|23106.36|10
1637161400000|2021-11-17 15:03:20|23226.42|23106.42|23226.86|23106.86|23227.58|23107.58|23225.95|23105.95|10
1637161410000|2021-11-17 15:03:30|23229.49|23109.49|23230.11|23110.11|23230.12|23110.12|23228.12|23108.12|10
1637161420000|2021-11-17 15:03:40|23229.64|23109.64|23235.52|23115.52|23235.52|23115.52|23229.64|23109.64|10
1637161430000|2021-11-17 15:03:50|23236.53|23116.53|23244.63|23124.63|23244.63|23124.63|23236.53|23116.53|9
1637161440000|2021-11-17 15:04:00|23249.36|23129.36|23256.56|23136.56|23256.78|23136.78|23249.36|23129.36|10
1637161450000|2021-11-17 15:04:10|23257.19|23137.19|23273.49|23153.49|23273.49|23153.49|23257.19|23137.19|10
1637161460000|2021-11-17 15:04:20|23274.65|23154.65|23273.23|23153.23|23277.15|23157.15|23272.56|23152.56|10
1637161470000|2021-11-17 15:04:30|23272.27|23152.27|23280.03|23160.03|23281.58|23161.58|23271.77|23151.77|10
1637161480000|2021-11-17 15:04:40|23279.69|23159.69|23281.48|23161.48|23281.64|23161.64|23279.69|23159.69|10
1637161490000|2021-11-17 15:04:50|23281.52|23161.52|23280.55|23160.55|23282.4|23162.4|23280.55|23160.55|10
1637161500000|2021-11-17 15:05:00|23279.24|23159.24|23277.47|23157.47|23279.24|23159.24|23277.31|23157.31|9
1637161510000|2021-11-17 15:05:10|23275.39|23155.39|23270.3|23150.3|23275.39|23155.39|23270.3|23150.3|10
1637161520000|2021-11-17 15:05:20|23269.41|23149.41|23267.24|23147.24|23269.41|23149.41|23267.24|23147.24|10
1637161530000|2021-11-17 15:05:30|23267.61|23147.61|23268.95|23148.95|23268.95|23148.95|23267.61|23147.61|10
1637161540000|2021-11-17 15:05:40|23268.62|23148.62|23270.53|23150.53|23271.5|23151.5|23268.62|23148.62|10
1637161550000|2021-11-17 15:05:50|23270.5|23150.5|23271.2|23151.2|23271.92|23151.92|23270.5|23150.5|10
1637161560000|2021-11-17 15:06:00|23272.95|23152.95|23275.99|23155.99|23275.99|23155.99|23272.72|23152.72|10
1637161570000|2021-11-17 15:06:10|23276.29|23156.29|23288.79|23168.79|23288.79|23168.79|23276.29|23156.29|10
1637161580000|2021-11-17 15:06:20|23289.98|23169.98|23292.5|23172.5|23292.5|23172.5|23289.98|23169.98|10
1637161590000|2021-11-17 15:06:30|23292.73|23172.73|23290.06|23170.06|23292.73|23172.73|23290.06|23170.06|10
1637161600000|2021-11-17 15:06:40|23290.08|23170.08|23288.89|23168.89|23290.08|23170.08|23288.79|23168.79|9
1637161610000|2021-11-17 15:06:50|23290.22|23170.22|23287.23|23167.23|23290.22|23170.22|23286.34|23166.34|10
1637161620000|2021-11-17 15:07:00|23285.67|23165.67|23280.46|23160.46|23285.76|23165.76|23280.46|23160.46|10
1637161630000|2021-11-17 15:07:10|23280.63|23160.63|23281.72|23161.72|23281.72|23161.72|23279.06|23159.06|10
1637161640000|2021-11-17 15:07:20|23281.13|23161.13|23284.99|23164.99|23285.03|23165.03|23281.13|23161.13|9
1637161650000|2021-11-17 15:07:30|23286.23|23166.23|23289.62|23169.62|23289.62|23169.62|23286.22|23166.22|10
1637161660000|2021-11-17 15:07:40|23289.66|23169.66|23289.66|23169.66|23290.33|23170.33|23289.26|23169.26|10
1637161670000|2021-11-17 15:07:50|23289.49|23169.49|23288.4|23168.4|23289.49|23169.49|23287.83|23167.83|10
1637161680000|2021-11-17 15:08:00|23287.87|23167.87|23288.76|23168.76|23289.9|23169.9|23287.68|23167.68|10
1637161690000|2021-11-17 15:08:10|23289.8|23169.8|23292.52|23172.52|23292.52|23172.52|23289.8|23169.8|10
1637161700000|2021-11-17 15:08:20|23292.66|23172.66|23295.08|23175.08|23295.08|23175.08|23292.66|23172.66|10
1637161710000|2021-11-17 15:08:30|23294.56|23174.56|23293.79|23173.79|23296.06|23176.06|23293.79|23173.79|9
1637161720000|2021-11-17 15:08:40|23293.71|23173.71|23295.46|23175.46|23296.06|23176.06|23292.67|23172.67|9
1637161730000|2021-11-17 15:08:50|23295.69|23175.69|23288.96|23168.96|23295.69|23175.69|23288.96|23168.96|9
1637161740000|2021-11-17 15:09:00|23288.61|23168.61|23279.84|23159.84|23288.77|23168.77|23279.84|23159.84|10
1637161750000|2021-11-17 15:09:10|23280.25|23160.25|23278.02|23158.02|23280.57|23160.57|23278.02|23158.02|10
1637161760000|2021-11-17 15:09:20|23277.25|23157.25|23270.96|23150.96|23278.87|23158.87|23270.96|23150.96|10
1637161770000|2021-11-17 15:09:30|23270.56|23150.56|23261.88|23141.88|23270.56|23150.56|23261.88|23141.88|10
1637161780000|2021-11-17 15:09:40|23261.54|23141.54|23258.63|23138.63|23261.54|23141.54|23258.63|23138.63|8
1637161790000|2021-11-17 15:09:50|23259.89|23139.89|23256.04|23136.04|23260.34|23140.34|23256.04|23136.04|10
1637161800000|2021-11-17 15:10:00|23255.32|23135.32|23256.3|23136.3|23256.67|23136.67|23254.57|23134.57|9
1637161810000|2021-11-17 15:10:10|23256.59|23136.59|23263.92|23143.92|23263.92|23143.92|23256.2|23136.2|10
1637161820000|2021-11-17 15:10:20|23264.98|23144.98|23270.48|23150.48|23270.48|23150.48|23264.89|23144.89|10
1637161830000|2021-11-17 15:10:30|23270.34|23150.34|23268.49|23148.49|23270.34|23150.34|23267.29|23147.29|9
1637161840000|2021-11-17 15:10:40|23268.86|23148.86|23269.64|23149.64|23269.64|23149.64|23266.83|23146.83|10
1637161850000|2021-11-17 15:10:50|23270.93|23150.93|23267.63|23147.63|23271.15|23151.15|23267.63|23147.63|10
1637161860000|2021-11-17 15:11:00|23267.65|23147.65|23263.16|23143.16|23268.41|23148.41|23263.16|23143.16|10
1637161870000|2021-11-17 15:11:10|23263.11|23143.11|23262.65|23142.65|23263.47|23143.47|23261.77|23141.77|10
1637161880000|2021-11-17 15:11:20|23263.65|23143.65|23258.15|23138.15|23263.65|23143.65|23258.15|23138.15|10
1637161890000|2021-11-17 15:11:30|23257.42|23137.42|23250.68|23130.68|23257.42|23137.42|23250.68|23130.68|9
1637161900000|2021-11-17 15:11:40|23250.81|23130.81|23243.61|23123.61|23250.81|23130.81|23243.61|23123.61|10
1637161910000|2021-11-17 15:11:50|23242.44|23122.44|23234.28|23114.28|23242.44|23122.44|23234.28|23114.28|10
1637161920000|2021-11-17 15:12:00|23234.18|23114.18|23230.1|23110.1|23234.18|23114.18|23230.1|23110.1|10
1637161930000|2021-11-17 15:12:10|23229.98|23109.98|23227.5|23107.5|23229.98|23109.98|23227.18|23107.18|10
1637161940000|2021-11-17 15:12:20|23227.23|23107.23|23226.41|23106.41|23227.23|23107.23|23224.01|23104.01|10
1637161950000|2021-11-17 15:12:30|23229.34|23109.34|23236.74|23116.74|23236.97|23116.97|23229.34|23109.34|10
1637161960000|2021-11-17 15:12:40|23237.08|23117.08|23239.96|23119.96|23239.96|23119.96|23236.04|23116.04|10
1637161970000|2021-11-17 15:12:50|23242.84|23122.84|23244.29|23124.29|23244.29|23124.29|23240.93|23120.93|10
1637161980000|2021-11-17 15:13:00|23244.97|23124.97|23247.69|23127.69|23247.69|23127.69|23244.87|23124.87|10
1637161990000|2021-11-17 15:13:10|23247.96|23127.96|23246.73|23126.73|23248.78|23128.78|23246.73|23126.73|10
1637162000000|2021-11-17 15:13:20|23246.3|23126.3|23245.92|23125.92|23247.69|23127.69|23244.78|23124.78|10
1637162010000|2021-11-17 15:13:30|23245.07|23125.07|23241.86|23121.86|23245.07|23125.07|23241.86|23121.86|10
1637162020000|2021-11-17 15:13:40|23241.82|23121.82|23237.34|23117.34|23241.92|23121.92|23237.34|23117.34|9
1637162030000|2021-11-17 15:13:50|23237.41|23117.41|23236.45|23116.45|23237.71|23117.71|23235.9|23115.9|10
1637162040000|2021-11-17 15:14:00|23236.97|23116.97|23238.35|23118.35|23238.35|23118.35|23236.85|23116.85|10
1637162050000|2021-11-17 15:14:10|23238.27|23118.27|23238.1|23118.1|23239.16|23119.16|23237.71|23117.71|10
1637162060000|2021-11-17 15:14:20|23237.94|23117.94|23234.5|23114.5|23238.48|23118.48|23234.5|23114.5|10
1637162070000|2021-11-17 15:14:30|23233.21|23113.21|23228.51|23108.51|23233.21|23113.21|23228.51|23108.51|10
1637162080000|2021-11-17 15:14:40|23228.67|23108.67|23230.39|23110.39|23231.21|23111.21|23228.67|23108.67|10
1637162090000|2021-11-17 15:14:50|23229.68|23109.68|23228.6|23108.6|23230.02|23110.02|23228.6|23108.6|10
1637162100000|2021-11-17 15:15:00|23228.59|23108.59|23219.09|23099.09|23228.59|23108.59|23219.09|23099.09|10
1637162110000|2021-11-17 15:15:10|23217.39|23097.39|23216.94|23096.94|23217.39|23097.39|23214.74|23094.74|10
1637162120000|2021-11-17 15:15:20|23216.85|23096.85|23214.17|23094.17|23217.06|23097.06|23213.13|23093.13|10
1637162130000|2021-11-17 15:15:30|23214|23094|23207.26|23087.26|23214|23094|23207.26|23087.26|8
1637162140000|2021-11-17 15:15:40|23207.09|23087.09|23211.02|23091.02|23211.02|23091.02|23207.09|23087.09|10
1637162150000|2021-11-17 15:15:50|23213.02|23093.02|23216.5|23096.5|23216.5|23096.5|23212.7|23092.7|9
1637162160000|2021-11-17 15:16:00|23216.68|23096.68|23221.79|23101.79|23222.89|23102.89|23216.68|23096.68|10
1637162170000|2021-11-17 15:16:10|23222|23102|23229.59|23109.59|23229.59|23109.59|23221.19|23101.19|10
1637162180000|2021-11-17 15:16:20|23229.11|23109.11|23229.26|23109.26|23231.78|23111.78|23229.11|23109.11|9
1637162190000|2021-11-17 15:16:30|23227.81|23107.81|23229.34|23109.34|23229.99|23109.99|23227.81|23107.81|10
1637162200000|2021-11-17 15:16:40|23229.33|23109.33|23231.09|23111.09|23231.09|23111.09|23229.33|23109.33|9
1637162210000|2021-11-17 15:16:50|23231.06|23111.06|23230.71|23110.71|23231.06|23111.06|23228.16|23108.16|10
1637162220000|2021-11-17 15:17:00|23231.45|23111.45|23237.89|23117.89|23237.89|23117.89|23231.23|23111.23|10
1637162230000|2021-11-17 15:17:10|23239.74|23119.74|23242.69|23122.69|23242.9|23122.9|23239.74|23119.74|10
1637162240000|2021-11-17 15:17:20|23241.52|23121.52|23239.08|23119.08|23241.52|23121.52|23238.8|23118.8|9
1637162250000|2021-11-17 15:17:30|23239.42|23119.42|23230.28|23110.28|23239.42|23119.42|23230.28|23110.28|10
1637162260000|2021-11-17 15:17:40|23229.85|23109.85|23231.2|23111.2|23232.65|23112.65|23229.42|23109.42|10
1637162270000|2021-11-17 15:17:50|23231.67|23111.67|23228.51|23108.51|23232.31|23112.31|23228.42|23108.42|10
1637162280000|2021-11-17 15:18:00|23227.01|23107.01|23228.6|23108.6|23228.6|23108.6|23226.06|23106.06|10
1637162290000|2021-11-17 15:18:10|23228.7|23108.7|23232.96|23112.96|23232.96|23112.96|23228.7|23108.7|10
1637162300000|2021-11-17 15:18:20|23233.25|23113.25|23233.84|23113.84|23234.14|23114.14|23233.25|23113.25|10
1637162310000|2021-11-17 15:18:30|23234.82|23114.82|23231.74|23111.74|23234.82|23114.82|23231.74|23111.74|10
1637162320000|2021-11-17 15:18:40|23231.23|23111.23|23232.32|23112.32|23232.32|23112.32|23230.25|23110.25|10
1637162330000|2021-11-17 15:18:50|23232.48|23112.48|23232.94|23112.94|23235.17|23115.17|23232.48|23112.48|8
1637162340000|2021-11-17 15:19:00|23232.4|23112.4|23231.13|23111.13|23232.4|23112.4|23230.48|23110.48|10
1637162350000|2021-11-17 15:19:10|23229.07|23109.07|23228.49|23108.49|23229.07|23109.07|23227.34|23107.34|10
1637162360000|2021-11-17 15:19:20|23227.71|23107.71|23223.45|23103.45|23227.71|23107.71|23223.45|23103.45|10
1637162370000|2021-11-17 15:19:30|23224.78|23104.78|23222.24|23102.24|23225.24|23105.24|23222.24|23102.24|10
1637162380000|2021-11-17 15:19:40|23222.94|23102.94|23222.35|23102.35|23223.06|23103.06|23221.05|23101.05|10
1637162390000|2021-11-17 15:19:50|23222.34|23102.34|23219.44|23099.44|23222.45|23102.45|23218.93|23098.93|10
1637162400000|2021-11-17 15:20:00|23219.25|23099.25|23219.4|23099.4|23220.42|23100.42|23219.25|23099.25|10
1637162410000|2021-11-17 15:20:10|23219.81|23099.81|23212.76|23092.76|23219.81|23099.81|23212.76|23092.76|10
1637162420000|2021-11-17 15:20:20|23211.31|23091.31|23203.26|23083.26|23211.31|23091.31|23203.26|23083.26|10
1637162430000|2021-11-17 15:20:30|23202.82|23082.82|23201.33|23081.33|23202.82|23082.82|23200.69|23080.69|10
1637162440000|2021-11-17 15:20:40|23201.7|23081.7|23199.52|23079.52|23201.78|23081.78|23199.22|23079.22|10
1637162450000|2021-11-17 15:20:50|23199.75|23079.75|23199.43|23079.43|23200.02|23080.02|23198.62|23078.62|10
1637162460000|2021-11-17 15:21:00|23199.26|23079.26|23202.53|23082.53|23202.85|23082.85|23199.24|23079.24|10
1637162470000|2021-11-17 15:21:10|23204.72|23084.72|23207.35|23087.35|23207.35|23087.35|23204.72|23084.72|10
1637162480000|2021-11-17 15:21:20|23207.29|23087.29|23207.54|23087.54|23208.75|23088.75|23206.38|23086.38|9
1637162490000|2021-11-17 15:21:30|23208.93|23088.93|23213.32|23093.32|23213.37|23093.37|23208.84|23088.84|10
1637162500000|2021-11-17 15:21:40|23212.6|23092.6|23215.89|23095.89|23216.24|23096.24|23212.6|23092.6|10
1637162510000|2021-11-17 15:21:50|23215.63|23095.63|23214.65|23094.65|23216.14|23096.14|23214.31|23094.31|10
1637162520000|2021-11-17 15:22:00|23215.13|23095.13|23213.01|23093.01|23215.22|23095.22|23213.01|23093.01|10
1637162530000|2021-11-17 15:22:10|23213.76|23093.76|23216.41|23096.41|23216.44|23096.44|23213.76|23093.76|10
1637162540000|2021-11-17 15:22:20|23216.23|23096.23|23212.78|23092.78|23216.46|23096.46|23212.48|23092.48|10
1637162550000|2021-11-17 15:22:30|23212.13|23092.13|23210.97|23090.97|23212.13|23092.13|23210.69|23090.69|9
1637162560000|2021-11-17 15:22:40|23210.98|23090.98|23211.6|23091.6|23211.6|23091.6|23209.82|23089.82|10
1637162570000|2021-11-17 15:22:50|23211.68|23091.68|23214.8|23094.8|23214.8|23094.8|23211.47|23091.47|10
1637162580000|2021-11-17 15:23:00|23215.47|23095.47|23218.18|23098.18|23218.86|23098.86|23215.39|23095.39|9
1637162590000|2021-11-17 15:23:10|23217.86|23097.86|23211.01|23091.01|23217.86|23097.86|23211.01|23091.01|10
1637162600000|2021-11-17 15:23:20|23208.72|23088.72|23199.34|23079.34|23208.72|23088.72|23199.34|23079.34|10
1637162610000|2021-11-17 15:23:30|23197.72|23077.72|23192.97|23072.97|23198.28|23078.28|23192.97|23072.97|9
1637162620000|2021-11-17 15:23:40|23192.33|23072.33|23182.05|23062.05|23192.33|23072.33|23182.05|23062.05|10
1637162630000|2021-11-17 15:23:50|23180.87|23060.87|23177.32|23057.32|23181.07|23061.07|23177.32|23057.32|10
1637162640000|2021-11-17 15:24:00|23177.48|23057.48|23171.97|23051.97|23177.65|23057.65|23171.97|23051.97|10
1637162650000|2021-11-17 15:24:10|23171.96|23051.96|23169.06|23049.06|23171.96|23051.96|23169.02|23049.02|10
1637162660000|2021-11-17 15:24:20|23169.11|23049.11|23164.28|23044.28|23169.11|23049.11|23164.28|23044.28|10
1637162670000|2021-11-17 15:24:30|23164.78|23044.78|23165.96|23045.96|23166.62|23046.62|23164.33|23044.33|10
1637162680000|2021-11-17 15:24:40|23164.39|23044.39|23165.58|23045.58|23165.58|23045.58|23163.73|23043.73|10
1637162690000|2021-11-17 15:24:50|23165.18|23045.18|23162.31|23042.31|23165.18|23045.18|23162.24|23042.24|10
1637162700000|2021-11-17 15:25:00|23162.81|23042.81|23161|23041|23162.95|23042.95|23160.17|23040.17|9
1637162710000|2021-11-17 15:25:10|23161.2|23041.2|23170.26|23050.26|23170.26|23050.26|23160.84|23040.84|10
1637162720000|2021-11-17 15:25:20|23171.6|23051.6|23172.29|23052.29|23173.93|23053.93|23171.6|23051.6|10
1637162730000|2021-11-17 15:25:30|23170.38|23050.38|23170.4|23050.4|23171.45|23051.45|23169.45|23049.45|10
1637162740000|2021-11-17 15:25:40|23169.3|23049.3|23167.36|23047.36|23169.98|23049.98|23167.21|23047.21|10
1637162750000|2021-11-17 15:25:50|23167.21|23047.21|23164.94|23044.94|23167.21|23047.21|23163.91|23043.91|10
1637162760000|2021-11-17 15:26:00|23164.8|23044.8|23158.59|23038.59|23164.8|23044.8|23158.59|23038.59|10
1637162770000|2021-11-17 15:26:10|23157.26|23037.26|23146.31|23026.31|23157.26|23037.26|23146.31|23026.31|10
1637162780000|2021-11-17 15:26:20|23144.3|23024.3|23138.31|23018.31|23144.3|23024.3|23137.68|23017.68|10
1637162790000|2021-11-17 15:26:30|23138.94|23018.94|23139.02|23019.02|23140.78|23020.78|23138.31|23018.31|10
1637162800000|2021-11-17 15:26:40|23135.07|23015.07|23132.09|23012.09|23135.47|23015.47|23131.87|23011.87|10
1637162810000|2021-11-17 15:26:50|23132.78|23012.78|23127.57|23007.57|23132.78|23012.78|23127.57|23007.57|10
1637162820000|2021-11-17 15:27:00|23127.64|23007.64|23125.29|23005.29|23127.64|23007.64|23123.46|23003.46|10
1637162830000|2021-11-17 15:27:10|23125.19|23005.19|23129.84|23009.84|23129.84|23009.84|23124.26|23004.26|10
1637162840000|2021-11-17 15:27:20|23131.53|23011.53|23130.99|23010.99|23131.53|23011.53|23129.36|23009.36|10
1637162850000|2021-11-17 15:27:30|23132.36|23012.36|23126.89|23006.89|23133.81|23013.81|23126.89|23006.89|10
1637162860000|2021-11-17 15:27:40|23123.24|23003.24|23120.92|23000.92|23123.24|23003.24|23120.92|23000.92|10
1637162870000|2021-11-17 15:27:50|23121.23|23001.23|23117.67|22997.67|23121.67|23001.67|23117.5|22997.5|10
1637162880000|2021-11-17 15:28:00|23117.39|22997.39|23119.75|22999.75|23119.75|22999.75|23117.39|22997.39|10
1637162890000|2021-11-17 15:28:10|23120.09|23000.09|23117.52|22997.52|23120.09|23000.09|23117.52|22997.52|10
1637162900000|2021-11-17 15:28:20|23116.41|22996.41|23110.66|22990.66|23116.41|22996.41|23110.66|22990.66|10
1637162910000|2021-11-17 15:28:30|23109.29|22989.29|23111.98|22991.98|23112.22|22992.22|23108.72|22988.72|10
1637162920000|2021-11-17 15:28:40|23112.07|22992.07|23116.22|22996.22|23116.54|22996.54|23112.07|22992.07|10
1637162930000|2021-11-17 15:28:50|23117.82|22997.82|23119.11|22999.11|23119.4|22999.4|23117.36|22997.36|10
1637162940000|2021-11-17 15:29:00|23119.53|22999.53|23120.97|23000.97|23121.17|23001.17|23118.85|22998.85|10
1637162950000|2021-11-17 15:29:10|23122.74|23002.74|23128.8|23008.8|23128.8|23008.8|23122.74|23002.74|10
1637162960000|2021-11-17 15:29:20|23130.14|23010.14|23134.57|23014.57|23135.29|23015.29|23130.14|23010.14|10
1637162970000|2021-11-17 15:29:30|23133.21|23013.21|23132.56|23012.56|23134.13|23014.13|23132.56|23012.56|10
1637162980000|2021-11-17 15:29:40|23132.29|23012.29|23132.75|23012.75|23133.16|23013.16|23131.92|23011.92|9
1637162990000|2021-11-17 15:29:50|23132.36|23012.36|23129.64|23009.64|23132.36|23012.36|23129.64|23009.64|9
1637163000000|2021-11-17 15:30:00|23128.64|23008.64|23122.22|23002.22|23128.64|23008.64|23121.82|23001.82|10
1637163010000|2021-11-17 15:30:10|23121.29|23001.29|23112.51|22992.51|23121.29|23001.29|23112.44|22992.44|10
1637163020000|2021-11-17 15:30:20|23113.42|22993.42|23112.34|22992.34|23113.77|22993.77|23112.32|22992.32|10
1637163030000|2021-11-17 15:30:30|23111.32|22991.32|23108.43|22988.43|23111.39|22991.39|23108.43|22988.43|10
1637163040000|2021-11-17 15:30:40|23108.84|22988.84|23108.19|22988.19|23108.84|22988.84|23107.1|22987.1|10
1637163050000|2021-11-17 15:30:50|23110.71|22990.71|23112.02|22992.02|23112.02|22992.02|23110.51|22990.51|10
1637163060000|2021-11-17 15:31:00|23112.98|22992.98|23126.17|23006.17|23126.17|23006.17|23112.98|22992.98|10
1637163070000|2021-11-17 15:31:10|23126.75|23006.75|23133.26|23013.26|23133.26|23013.26|23126.44|23006.44|10
1637163080000|2021-11-17 15:31:20|23133.99|23013.99|23149.37|23029.37|23149.37|23029.37|23133.99|23013.99|10
1637163090000|2021-11-17 15:31:30|23150.53|23030.53|23155.88|23035.88|23157.86|23037.86|23150.53|23030.53|10
1637163100000|2021-11-17 15:31:40|23153.49|23033.49|23145.35|23025.35|23153.49|23033.49|23145.35|23025.35|10
1637163110000|2021-11-17 15:31:50|23143.99|23023.99|23134.52|23014.52|23143.99|23023.99|23134.09|23014.09|10
1637163120000|2021-11-17 15:32:00|23130.22|23010.22|23117.15|22997.15|23130.22|23010.22|23117.15|22997.15|10
1637163130000|2021-11-17 15:32:10|23115.81|22995.81|23112.37|22992.37|23115.81|22995.81|23112.08|22992.08|10
1637163140000|2021-11-17 15:32:20|23112.89|22992.89|23108.84|22988.84|23113.81|22993.81|23108.84|22988.84|10
1637163150000|2021-11-17 15:32:30|23108.07|22988.07|23096.49|22976.49|23108.07|22988.07|23096.49|22976.49|10
1637163160000|2021-11-17 15:32:40|23096.99|22976.99|23093.51|22973.51|23096.99|22976.99|23093.49|22973.49|10
1637163170000|2021-11-17 15:32:50|23093.09|22973.09|23088.9|22968.9|23093.09|22973.09|23088.9|22968.9|10
1637163180000|2021-11-17 15:33:00|23089.17|22969.17|23089.57|22969.57|23089.57|22969.57|23087.86|22967.86|10
1637163190000|2021-11-17 15:33:10|23090.46|22970.46|23092.18|22972.18|23092.78|22972.78|23090.46|22970.46|10
1637163200000|2021-11-17 15:33:20|23093.05|22973.05|23095.53|22975.53|23095.53|22975.53|23092.81|22972.81|10
1637163210000|2021-11-17 15:33:30|23095.94|22975.94|23095.11|22975.11|23096.34|22976.34|23095.08|22975.08|10
1637163220000|2021-11-17 15:33:40|23094.25|22974.25|23093.36|22973.36|23094.25|22974.25|23092.36|22972.36|10
1637163230000|2021-11-17 15:33:50|23093.21|22973.21|23093.44|22973.44|23093.88|22973.88|23092.58|22972.58|10
1637163240000|2021-11-17 15:34:00|23089.5|22969.5|23093.05|22973.05|23093.05|22973.05|23089.5|22969.5|10
1637163250000|2021-11-17 15:34:10|23093.62|22973.62|23101.65|22981.65|23101.65|22981.65|23093.62|22973.62|10
1637163260000|2021-11-17 15:34:20|23102.66|22982.66|23106.77|22986.77|23106.77|22986.77|23102.66|22982.66|10
1637163270000|2021-11-17 15:34:30|23107.05|22987.05|23111.67|22991.67|23111.67|22991.67|23106.58|22986.58|10
1637163280000|2021-11-17 15:34:40|23113.05|22993.05|23115.09|22995.09|23115.54|22995.54|23113.05|22993.05|10
1637163290000|2021-11-17 15:34:50|23115.34|22995.34|23109.67|22989.67|23115.34|22995.34|23109.67|22989.67|10
1637163300000|2021-11-17 15:35:00|23109.92|22989.92|23115.52|22995.52|23115.52|22995.52|23109.92|22989.92|10
1637163310000|2021-11-17 15:35:10|23117.13|22997.13|23119.69|22999.69|23119.69|22999.69|23117.13|22997.13|10
1637163320000|2021-11-17 15:35:20|23120.86|23000.86|23123.79|23003.79|23123.79|23003.79|23120.86|23000.86|10
1637163330000|2021-11-17 15:35:30|23124.15|23004.15|23126.81|23006.81|23127.03|23007.03|23123.98|23003.98|10
1637163340000|2021-11-17 15:35:40|23126.79|23006.79|23130.12|23010.12|23130.12|23010.12|23125.52|23005.52|10
1637163350000|2021-11-17 15:35:50|23128.66|23008.66|23130.14|23010.14|23130.14|23010.14|23128.44|23008.44|10
1637163360000|2021-11-17 15:36:00|23132.65|23012.65|23135.21|23015.21|23135.74|23015.74|23132.18|23012.18|10
1637163370000|2021-11-17 15:36:10|23135.39|23015.39|23136.89|23016.89|23137.59|23017.59|23135.39|23015.39|10
1637163380000|2021-11-17 15:36:20|23139.96|23019.96|23142.3|23022.3|23142.71|23022.71|23139.96|23019.96|10
1637163390000|2021-11-17 15:36:30|23142.91|23022.91|23146.26|23026.26|23146.26|23026.26|23142.91|23022.91|10
1637163400000|2021-11-17 15:36:40|23146.41|23026.41|23152.94|23032.94|23152.94|23032.94|23146.41|23026.41|10
1637163410000|2021-11-17 15:36:50|23152.81|23032.81|23153.6|23033.6|23154.1|23034.1|23152.76|23032.76|10
1637163420000|2021-11-17 15:37:00|23158.91|23038.91|23165.43|23045.43|23166.32|23046.32|23158.91|23038.91|10
1637163430000|2021-11-17 15:37:10|23164.48|23044.48|23166.55|23046.55|23166.6|23046.6|23164.48|23044.48|10
1637163440000|2021-11-17 15:37:20|23166.6|23046.6|23165.8|23045.8|23166.6|23046.6|23165.31|23045.31|10
1637163450000|2021-11-17 15:37:30|23165.81|23045.81|23164.25|23044.25|23166.17|23046.17|23164.25|23044.25|10
1637163460000|2021-11-17 15:37:40|23164.11|23044.11|23154.78|23034.78|23164.11|23044.11|23154.78|23034.78|10
1637163470000|2021-11-17 15:37:50|23151.73|23031.73|23146.71|23026.71|23151.73|23031.73|23146.58|23026.58|10
1637163480000|2021-11-17 15:38:00|23146.18|23026.18|23146.77|23026.77|23147.44|23027.44|23146.01|23026.01|10
1637163490000|2021-11-17 15:38:10|23146.81|23026.81|23149.41|23029.41|23149.41|23029.41|23146.62|23026.62|10
1637163500000|2021-11-17 15:38:20|23150.38|23030.38|23156.21|23036.21|23156.21|23036.21|23150.38|23030.38|9
1637163510000|2021-11-17 15:38:30|23158.25|23038.25|23154.89|23034.89|23158.58|23038.58|23154.89|23034.89|10
1637163520000|2021-11-17 15:38:40|23150.79|23030.79|23150.02|23030.02|23151.64|23031.64|23150.02|23030.02|10
1637163530000|2021-11-17 15:38:50|23150.54|23030.54|23148.15|23028.15|23150.96|23030.96|23148.15|23028.15|10
1637163540000|2021-11-17 15:39:00|23148.14|23028.14|23149.51|23029.51|23149.51|23029.51|23148.14|23028.14|9
1637163550000|2021-11-17 15:39:10|23149.83|23029.83|23156.39|23036.39|23156.69|23036.69|23149.83|23029.83|10
1637163560000|2021-11-17 15:39:20|23156.61|23036.61|23161.97|23041.97|23161.97|23041.97|23156.61|23036.61|10
1637163570000|2021-11-17 15:39:30|23162.88|23042.88|23171.1|23051.1|23171.1|23051.1|23162.88|23042.88|10
1637163580000|2021-11-17 15:39:40|23171.61|23051.61|23178.45|23058.45|23178.99|23058.99|23171.61|23051.61|10
1637163590000|2021-11-17 15:39:50|23178.22|23058.22|23182.8|23062.8|23182.8|23062.8|23176.84|23056.84|10
1637163600000|2021-11-17 15:40:00|23184.08|23064.08|23186.8|23066.8|23186.8|23066.8|23184.08|23064.08|10
1637163610000|2021-11-17 15:40:10|23187.56|23067.56|23191.09|23071.09|23191.27|23071.27|23187.56|23067.56|10
1637163620000|2021-11-17 15:40:20|23191.26|23071.26|23189.15|23069.15|23191.32|23071.32|23189.15|23069.15|10
1637163630000|2021-11-17 15:40:30|23188.7|23068.7|23186.24|23066.24|23188.7|23068.7|23186.24|23066.24|9
1637163640000|2021-11-17 15:40:40|23185.68|23065.68|23185.22|23065.22|23185.97|23065.97|23184.12|23064.12|10
1637163650000|2021-11-17 15:40:50|23185.29|23065.29|23185.37|23065.37|23186.47|23066.47|23185.17|23065.17|10
1637163660000|2021-11-17 15:41:00|23185.25|23065.25|23182.94|23062.94|23185.25|23065.25|23182.88|23062.88|10
1637163670000|2021-11-17 15:41:10|23183.77|23063.77|23186.35|23066.35|23186.35|23066.35|23183.71|23063.71|10
1637163680000|2021-11-17 15:41:20|23186.61|23066.61|23194|23074|23194.16|23074.16|23186.61|23066.61|10
1637163690000|2021-11-17 15:41:30|23196.04|23076.04|23207.07|23087.07|23207.07|23087.07|23196.04|23076.04|10
1637163700000|2021-11-17 15:41:40|23207.03|23087.03|23214.67|23094.67|23216.06|23096.06|23207.03|23087.03|9
1637163710000|2021-11-17 15:41:50|23214.45|23094.45|23219.56|23099.56|23219.56|23099.56|23214.45|23094.45|10
1637163720000|2021-11-17 15:42:00|23221.15|23101.15|23225.95|23105.95|23226.28|23106.28|23221.15|23101.15|10
1637163730000|2021-11-17 15:42:10|23227.03|23107.03|23229.93|23109.93|23229.93|23109.93|23226.91|23106.91|10
1637163740000|2021-11-17 15:42:20|23230.06|23110.06|23229.33|23109.33|23230.96|23110.96|23229.33|23109.33|9
1637163750000|2021-11-17 15:42:30|23229.52|23109.52|23234.82|23114.82|23235.48|23115.48|23229.52|23109.52|10
1637163760000|2021-11-17 15:42:40|23235.3|23115.3|23236.34|23116.34|23237.53|23117.53|23235.3|23115.3|10
1637163770000|2021-11-17 15:42:50|23235.78|23115.78|23235.74|23115.74|23237.13|23117.13|23235.74|23115.74|10
1637163780000|2021-11-17 15:43:00|23236.01|23116.01|23237.44|23117.44|23237.44|23117.44|23235.03|23115.03|9
1637163790000|2021-11-17 15:43:10|23236.93|23116.93|23232.92|23112.92|23237.87|23117.87|23232.92|23112.92|10
1637163800000|2021-11-17 15:43:20|23230.09|23110.09|23224.66|23104.66|23230.09|23110.09|23224.1|23104.1|10
1637163810000|2021-11-17 15:43:30|23224.78|23104.78|23226.68|23106.68|23226.89|23106.89|23223.12|23103.12|10
1637163820000|2021-11-17 15:43:40|23227.09|23107.09|23232.12|23112.12|23232.12|23112.12|23227.09|23107.09|10
1637163830000|2021-11-17 15:43:50|23231.83|23111.83|23229.07|23109.07|23231.83|23111.83|23229.07|23109.07|10
1637163840000|2021-11-17 15:44:00|23229.91|23109.91|23228.44|23108.44|23229.91|23109.91|23228.3|23108.3|10
1637163850000|2021-11-17 15:44:10|23227.42|23107.42|23225.09|23105.09|23227.48|23107.48|23225|23105|10
1637163860000|2021-11-17 15:44:20|23224.7|23104.7|23222.64|23102.64|23225.78|23105.78|23222.02|23102.02|10
1637163870000|2021-11-17 15:44:30|23222.99|23102.99|23218.06|23098.06|23222.99|23102.99|23218|23098|9
1637163880000|2021-11-17 15:44:40|23217.84|23097.84|23218.9|23098.9|23220.31|23100.31|23217.84|23097.84|10
1637163890000|2021-11-17 15:44:50|23218.48|23098.48|23214.89|23094.89|23218.62|23098.62|23214.54|23094.54|10
1637163900000|2021-11-17 15:45:00|23215.54|23095.54|23222.38|23102.38|23222.38|23102.38|23215.54|23095.54|10
1637163910000|2021-11-17 15:45:10|23222.22|23102.22|23227.8|23107.8|23227.83|23107.83|23222.22|23102.22|10
1637163920000|2021-11-17 15:45:20|23227.1|23107.1|23223.91|23103.91|23228.01|23108.01|23223.91|23103.91|10
1637163930000|2021-11-17 15:45:30|23223.19|23103.19|23222.58|23102.58|23223.19|23103.19|23222|23102|10
1637163940000|2021-11-17 15:45:40|23222.62|23102.62|23222.12|23102.12|23223.24|23103.24|23221.7|23101.7|10
1637163950000|2021-11-17 15:45:50|23221.2|23101.2|23223.59|23103.59|23223.59|23103.59|23221.2|23101.2|9
1637163960000|2021-11-17 15:46:00|23223.9|23103.9|23221.59|23101.59|23225.03|23105.03|23221.59|23101.59|10
1637163970000|2021-11-17 15:46:10|23221.45|23101.45|23223.34|23103.34|23223.36|23103.36|23220.35|23100.35|10
1637163980000|2021-11-17 15:46:20|23223.01|23103.01|23221.98|23101.98|23223.69|23103.69|23221.78|23101.78|10
1637163990000|2021-11-17 15:46:30|23221.71|23101.71|23218.33|23098.33|23222.02|23102.02|23218.33|23098.33|10
1637164000000|2021-11-17 15:46:40|23217.62|23097.62|23217.42|23097.42|23218.4|23098.4|23217.22|23097.22|9
1637164010000|2021-11-17 15:46:50|23215.79|23095.79|23214.71|23094.71|23215.91|23095.91|23214.63|23094.63|10
1637164020000|2021-11-17 15:47:00|23215.72|23095.72|23217.87|23097.87|23217.87|23097.87|23215.72|23095.72|10
1637164030000|2021-11-17 15:47:10|23218.48|23098.48|23219.52|23099.52|23219.83|23099.83|23218.48|23098.48|9
1637164040000|2021-11-17 15:47:20|23220.46|23100.46|23224.18|23104.18|23224.18|23104.18|23220.32|23100.32|10
1637164050000|2021-11-17 15:47:30|23224.74|23104.74|23232.57|23112.57|23232.57|23112.57|23224.74|23104.74|9
1637164060000|2021-11-17 15:47:40|23232.48|23112.48|23234.25|23114.25|23234.27|23114.27|23232.28|23112.28|10
1637164070000|2021-11-17 15:47:50|23234.22|23114.22|23241.6|23121.6|23241.6|23121.6|23234.22|23114.22|10
1637164080000|2021-11-17 15:48:00|23240.54|23120.54|23242.94|23122.94|23243.58|23123.58|23240.54|23120.54|10
1637164090000|2021-11-17 15:48:10|23243.28|23123.28|23241.45|23121.45|23243.28|23123.28|23241.36|23121.36|10
1637164100000|2021-11-17 15:48:20|23241.26|23121.26|23241.96|23121.96|23242.45|23122.45|23240.21|23120.21|10
1637164110000|2021-11-17 15:48:30|23240.8|23120.8|23241.04|23121.04|23241.04|23121.04|23239.73|23119.73|10
1637164120000|2021-11-17 15:48:40|23242.31|23122.31|23244.4|23124.4|23244.48|23124.48|23241.4|23121.4|10
1637164130000|2021-11-17 15:48:50|23244.68|23124.68|23247.46|23127.46|23247.54|23127.54|23244.68|23124.68|10
1637164140000|2021-11-17 15:49:00|23247.58|23127.58|23245.44|23125.44|23247.58|23127.58|23245.44|23125.44|10
1637164150000|2021-11-17 15:49:10|23245.8|23125.8|23245.5|23125.5|23246.23|23126.23|23245.42|23125.42|10
1637164160000|2021-11-17 15:49:20|23245.41|23125.41|23244.66|23124.66|23245.62|23125.62|23244.44|23124.44|10
1637164170000|2021-11-17 15:49:30|23245.53|23125.53|23248.08|23128.08|23248.69|23128.69|23245.44|23125.44|10
1637164180000|2021-11-17 15:49:40|23248.23|23128.23|23249.7|23129.7|23249.7|23129.7|23248.13|23128.13|10
1637164190000|2021-11-17 15:49:50|23249.69|23129.69|23250.04|23130.04|23251.16|23131.16|23249.69|23129.69|10
1637164200000|2021-11-17 15:50:00|23250.11|23130.11|23250.84|23130.84|23250.84|23130.84|23249.18|23129.18|10
1637164210000|2021-11-17 15:50:10|23250.94|23130.94|23250.96|23130.96|23250.96|23130.96|23249.72|23129.72|10
1637164220000|2021-11-17 15:50:20|23251.24|23131.24|23253.28|23133.28|23253.28|23133.28|23251|23131|10
1637164230000|2021-11-17 15:50:30|23254.38|23134.38|23262.09|23142.09|23262.09|23142.09|23254.38|23134.38|10
1637164240000|2021-11-17 15:50:40|23262.97|23142.97|23264.45|23144.45|23265.18|23145.18|23262.97|23142.97|9
1637164250000|2021-11-17 15:50:50|23265.47|23145.47|23268.43|23148.43|23268.43|23148.43|23265.37|23145.37|10
1637164260000|2021-11-17 15:51:00|23269|23149|23272.43|23152.43|23272.45|23152.45|23268.88|23148.88|10
1637164270000|2021-11-17 15:51:10|23272.14|23152.14|23273.24|23153.24|23273.24|23153.24|23271.56|23151.56|10
1637164280000|2021-11-17 15:51:20|23275.34|23155.34|23276.81|23156.81|23276.82|23156.82|23275.34|23155.34|8
1637164290000|2021-11-17 15:51:30|23275.73|23155.73|23272.84|23152.84|23275.77|23155.77|23272.71|23152.71|10
1637164300000|2021-11-17 15:51:40|23271.91|23151.91|23271.38|23151.38|23271.91|23151.91|23270.74|23150.74|8
1637164310000|2021-11-17 15:51:50|23272.31|23152.31|23269.78|23149.78|23272.31|23152.31|23269.5|23149.5|10
1637164320000|2021-11-17 15:52:00|23270.11|23150.11|23271.78|23151.78|23271.78|23151.78|23270.11|23150.11|10
1637164330000|2021-11-17 15:52:10|23273.07|23153.07|23276.48|23156.48|23276.6|23156.6|23273.07|23153.07|10
1637164340000|2021-11-17 15:52:20|23276.72|23156.72|23282.62|23162.62|23283.62|23163.62|23276.72|23156.72|10
1637164350000|2021-11-17 15:52:30|23283.56|23163.56|23298.1|23178.1|23298.1|23178.1|23283.56|23163.56|10
1637164360000|2021-11-17 15:52:40|23299.95|23179.95|23308.6|23188.6|23308.6|23188.6|23299.64|23179.64|10
1637164370000|2021-11-17 15:52:50|23308.38|23188.38|23314.23|23194.23|23318.19|23198.19|23308.38|23188.38|10
1637164380000|2021-11-17 15:53:00|23309.7|23189.7|23291.76|23171.76|23309.7|23189.7|23291.76|23171.76|10
1637164390000|2021-11-17 15:53:10|23291.83|23171.83|23283.3|23163.3|23291.83|23171.83|23283.08|23163.08|10
1637164400000|2021-11-17 15:53:20|23283.32|23163.32|23277.1|23157.1|23283.32|23163.32|23277.1|23157.1|10
1637164410000|2021-11-17 15:53:30|23277.05|23157.05|23271.14|23151.14|23278.41|23158.41|23271.14|23151.14|9
1637164420000|2021-11-17 15:53:40|23270.48|23150.48|23265.03|23145.03|23270.48|23150.48|23265.03|23145.03|10
1637164430000|2021-11-17 15:53:50|23265.08|23145.08|23266.62|23146.62|23266.62|23146.62|23263.47|23143.47|9
1637164440000|2021-11-17 15:54:00|23266|23146|23266.08|23146.08|23266.51|23146.51|23265.05|23145.05|10
1637164450000|2021-11-17 15:54:10|23265.65|23145.65|23262.05|23142.05|23266.12|23146.12|23262.05|23142.05|9
1637164460000|2021-11-17 15:54:20|23261.63|23141.63|23254.36|23134.36|23261.63|23141.63|23254.11|23134.11|10
1637164470000|2021-11-17 15:54:30|23254.27|23134.27|23246.88|23126.88|23254.45|23134.45|23246.75|23126.75|10
1637164480000|2021-11-17 15:54:40|23245.69|23125.69|23247.82|23127.82|23247.82|23127.82|23245.69|23125.69|10
1637164490000|2021-11-17 15:54:50|23247.43|23127.43|23247.95|23127.95|23248.07|23128.07|23246.55|23126.55|10
1637164500000|2021-11-17 15:55:00|23248.69|23128.69|23249.43|23129.43|23250.4|23130.4|23248.41|23128.41|10
1637164510000|2021-11-17 15:55:10|23249.95|23129.95|23248.81|23128.81|23250.64|23130.64|23248.81|23128.81|10
1637164520000|2021-11-17 15:55:20|23250.06|23130.06|23251.64|23131.64|23251.72|23131.72|23249.81|23129.81|10
1637164530000|2021-11-17 15:55:30|23251.63|23131.63|23252.72|23132.72|23252.72|23132.72|23251.29|23131.29|9
1637164540000|2021-11-17 15:55:40|23253.8|23133.8|23254.14|23134.14|23254.83|23134.83|23252.65|23132.65|10
1637164550000|2021-11-17 15:55:50|23254.22|23134.22|23260.43|23140.43|23260.43|23140.43|23254.22|23134.22|10
1637164560000|2021-11-17 15:56:00|23260.61|23140.61|23270.08|23150.08|23270.08|23150.08|23260.61|23140.61|9
1637164570000|2021-11-17 15:56:10|23271.58|23151.58|23271.39|23151.39|23271.77|23151.77|23271.01|23151.01|10
1637164580000|2021-11-17 15:56:20|23271.26|23151.26|23267.91|23147.91|23271.26|23151.26|23267.32|23147.32|10
1637164590000|2021-11-17 15:56:30|23268.09|23148.09|23259.28|23139.28|23268.28|23148.28|23259.28|23139.28|9
1637164600000|2021-11-17 15:56:40|23260.12|23140.12|23256.74|23136.74|23260.12|23140.12|23256.74|23136.74|10
1637164610000|2021-11-17 15:56:50|23255.5|23135.5|23249.65|23129.65|23255.5|23135.5|23249.65|23129.65|10
1637164620000|2021-11-17 15:57:00|23249.4|23129.4|23248.72|23128.72|23250.06|23130.06|23247.92|23127.92|10
1637164630000|2021-11-17 15:57:10|23248.69|23128.69|23245.91|23125.91|23248.69|23128.69|23245.25|23125.25|9
1637164640000|2021-11-17 15:57:20|23245.72|23125.72|23247.39|23127.39|23248.01|23128.01|23245.72|23125.72|10
1637164650000|2021-11-17 15:57:30|23247.56|23127.56|23246.51|23126.51|23249.69|23129.69|23246.35|23126.35|10
1637164660000|2021-11-17 15:57:40|23246.73|23126.73|23248.19|23128.19|23248.19|23128.19|23246.73|23126.73|9
1637164670000|2021-11-17 15:57:50|23248.06|23128.06|23247.45|23127.45|23248.06|23128.06|23246.11|23126.11|9
1637164680000|2021-11-17 15:58:00|23246.88|23126.88|23249.76|23129.76|23249.76|23129.76|23246.79|23126.79|10
1637164690000|2021-11-17 15:58:10|23250.31|23130.31|23251.99|23131.99|23252.5|23132.5|23250.31|23130.31|10
1637164700000|2021-11-17 15:58:20|23250.73|23130.73|23253.27|23133.27|23253.27|23133.27|23250.59|23130.59|10
1637164710000|2021-11-17 15:58:30|23253.11|23133.11|23256.59|23136.59|23256.59|23136.59|23253.11|23133.11|10
1637164720000|2021-11-17 15:58:40|23258.81|23138.81|23260.87|23140.87|23260.93|23140.93|23258.81|23138.81|10
1637164730000|2021-11-17 15:58:50|23261.14|23141.14|23263.15|23143.15|23263.53|23143.53|23260.51|23140.51|9
1637164740000|2021-11-17 15:59:00|23264.37|23144.37|23267.24|23147.24|23267.5|23147.5|23264.37|23144.37|10
1637164750000|2021-11-17 15:59:10|23267.51|23147.51|23256.12|23136.12|23267.51|23147.51|23256.12|23136.12|10
1637164760000|2021-11-17 15:59:20|23255.79|23135.79|23252.15|23132.15|23255.79|23135.79|23252.15|23132.15|9
1637164770000|2021-11-17 15:59:30|23252.77|23132.77|23260.07|23140.07|23260.07|23140.07|23252.77|23132.77|10
1637164780000|2021-11-17 15:59:40|23259.97|23139.97|23253.72|23133.72|23260.37|23140.37|23253.72|23133.72|10
1637164790000|2021-11-17 15:59:50|23254.38|23134.38|23254.64|23134.64|23254.64|23134.64|23252.96|23132.96|9
1637164800000|2021-11-17 16:00:00|23256.64|23136.64|23259.87|23139.87|23260.83|23140.83|23256.64|23136.64|10
1637164810000|2021-11-17 16:00:10|23260.42|23140.42|23267.24|23147.24|23267.24|23147.24|23260.42|23140.42|10
1637164820000|2021-11-17 16:00:20|23267.3|23147.3|23270.75|23150.75|23271.05|23151.05|23267.13|23147.13|10
1637164830000|2021-11-17 16:00:30|23270.52|23150.52|23270.01|23150.01|23271.33|23151.33|23270.01|23150.01|10
1637164840000|2021-11-17 16:00:40|23269.73|23149.73|23264.84|23144.84|23269.73|23149.73|23263.7|23143.7|10
1637164850000|2021-11-17 16:00:50|23264.99|23144.99|23260.75|23140.75|23265.12|23145.12|23260.75|23140.75|10
1637164860000|2021-11-17 16:01:00|23261.52|23141.52|23259.25|23139.25|23261.52|23141.52|23259.08|23139.08|10
1637164870000|2021-11-17 16:01:10|23258.97|23138.97|23253.27|23133.27|23258.97|23138.97|23253.27|23133.27|10
1637164880000|2021-11-17 16:01:20|23254.11|23134.11|23243.3|23123.3|23254.11|23134.11|23243.3|23123.3|10
1637164890000|2021-11-17 16:01:30|23241.75|23121.75|23236.59|23116.59|23241.75|23121.75|23236.59|23116.59|10
1637164900000|2021-11-17 16:01:40|23235.92|23115.92|23229.06|23109.06|23235.92|23115.92|23229.06|23109.06|10
1637164910000|2021-11-17 16:01:50|23226.82|23106.82|23215.11|23095.11|23226.82|23106.82|23215.11|23095.11|10
1637164920000|2021-11-17 16:02:00|23214.27|23094.27|23221.22|23101.22|23221.22|23101.22|23214.27|23094.27|10
1637164930000|2021-11-17 16:02:10|23222.11|23102.11|23225.86|23105.86|23226.87|23106.87|23222.11|23102.11|10
1637164940000|2021-11-17 16:02:20|23225.28|23105.28|23220.89|23100.89|23225.28|23105.28|23220.89|23100.89|10
1637164950000|2021-11-17 16:02:30|23220.01|23100.01|23204.07|23084.07|23220.01|23100.01|23204.07|23084.07|10
1637164960000|2021-11-17 16:02:40|23203.21|23083.21|23202.13|23082.13|23204.6|23084.6|23202.01|23082.01|10
1637164970000|2021-11-17 16:02:50|23202.22|23082.22|23201.63|23081.63|23202.22|23082.22|23199.88|23079.88|10
1637164980000|2021-11-17 16:03:00|23201.58|23081.58|23199.65|23079.65|23203.43|23083.43|23199.65|23079.65|10
1637164990000|2021-11-17 16:03:10|23199.32|23079.32|23198.47|23078.47|23200.38|23080.38|23198.47|23078.47|10
1637165000000|2021-11-17 16:03:20|23198.13|23078.13|23192.51|23072.51|23198.13|23078.13|23192.51|23072.51|10
1637165010000|2021-11-17 16:03:30|23191.46|23071.46|23188.57|23068.57|23191.46|23071.46|23188.13|23068.13|10
1637165020000|2021-11-17 16:03:40|23188.46|23068.46|23185.93|23065.93|23188.46|23068.46|23185.93|23065.93|10
1637165030000|2021-11-17 16:03:50|23185.43|23065.43|23181.81|23061.81|23185.43|23065.43|23181.81|23061.81|10
1637165040000|2021-11-17 16:04:00|23181.25|23061.25|23172.21|23052.21|23181.25|23061.25|23172.21|23052.21|10
1637165050000|2021-11-17 16:04:10|23172.29|23052.29|23170.46|23050.46|23173.34|23053.34|23170.46|23050.46|10
1637165060000|2021-11-17 16:04:20|23169.96|23049.96|23166.65|23046.65|23169.96|23049.96|23166.23|23046.23|10
1637165070000|2021-11-17 16:04:30|23166.05|23046.05|23160.24|23040.24|23166.05|23046.05|23160.04|23040.04|10
1637165080000|2021-11-17 16:04:40|23158.19|23038.19|23152.08|23032.08|23158.62|23038.62|23150.73|23030.73|10
1637165090000|2021-11-17 16:04:50|23151.38|23031.38|23150.75|23030.75|23152.34|23032.34|23150.75|23030.75|10
1637165100000|2021-11-17 16:05:00|23152.12|23032.12|23150.62|23030.62|23153.92|23033.92|23150.62|23030.62|10
1637165110000|2021-11-17 16:05:10|23148.72|23028.72|23151.34|23031.34|23151.34|23031.34|23146.31|23026.31|10
1637165120000|2021-11-17 16:05:20|23151.02|23031.02|23155.14|23035.14|23155.48|23035.48|23151.02|23031.02|10
1637165130000|2021-11-17 16:05:30|23155.67|23035.67|23157.11|23037.11|23157.36|23037.36|23155.67|23035.67|9
1637165140000|2021-11-17 16:05:40|23157.46|23037.46|23155|23035|23157.8|23037.8|23155|23035|9
1637165150000|2021-11-17 16:05:50|23154.79|23034.79|23157.65|23037.65|23157.65|23037.65|23154.79|23034.79|9
1637165160000|2021-11-17 16:06:00|23158.17|23038.17|23163.59|23043.59|23163.59|23043.59|23158.17|23038.17|10
1637165170000|2021-11-17 16:06:10|23163.51|23043.51|23162.06|23042.06|23163.61|23043.61|23161.75|23041.75|10
1637165180000|2021-11-17 16:06:20|23162.41|23042.41|23164.96|23044.96|23164.96|23044.96|23162.41|23042.41|10
1637165190000|2021-11-17 16:06:30|23165.09|23045.09|23167.65|23047.65|23167.9|23047.9|23165.09|23045.09|10
1637165200000|2021-11-17 16:06:40|23168.39|23048.39|23175.36|23055.36|23175.36|23055.36|23168.39|23048.39|10
1637165210000|2021-11-17 16:06:50|23175.55|23055.55|23179.4|23059.4|23179.4|23059.4|23175.55|23055.55|10
1637165220000|2021-11-17 16:07:00|23179.46|23059.46|23179.36|23059.36|23180.32|23060.32|23178.85|23058.85|10
1637165230000|2021-11-17 16:07:10|23179.24|23059.24|23180.51|23060.51|23180.56|23060.56|23179.24|23059.24|10
1637165240000|2021-11-17 16:07:20|23180.44|23060.44|23189.9|23069.9|23189.9|23069.9|23180.44|23060.44|10
1637165250000|2021-11-17 16:07:30|23190.56|23070.56|23197.14|23077.14|23197.14|23077.14|23190.56|23070.56|9
1637165260000|2021-11-17 16:07:40|23197.23|23077.23|23198.81|23078.81|23199.65|23079.65|23197.23|23077.23|10
1637165270000|2021-11-17 16:07:50|23198.41|23078.41|23199.54|23079.54|23199.54|23079.54|23197.86|23077.86|10
1637165280000|2021-11-17 16:08:00|23199.37|23079.37|23197.57|23077.57|23199.37|23079.37|23197.34|23077.34|10
1637165290000|2021-11-17 16:08:10|23197.84|23077.84|23203.08|23083.08|23203.08|23083.08|23197.82|23077.82|10
1637165300000|2021-11-17 16:08:20|23204.13|23084.13|23204.01|23084.01|23204.2|23084.2|23202.93|23082.93|9
1637165310000|2021-11-17 16:08:30|23203.82|23083.82|23206.32|23086.32|23206.83|23086.83|23203.82|23083.82|10
1637165320000|2021-11-17 16:08:40|23208.95|23088.95|23207.71|23087.71|23209.46|23089.46|23207.71|23087.71|9
1637165330000|2021-11-17 16:08:50|23207.86|23087.86|23209.37|23089.37|23209.58|23089.58|23207.39|23087.39|10
1637165340000|2021-11-17 16:09:00|23209.34|23089.34|23209.78|23089.78|23209.78|23089.78|23207.87|23087.87|10
1637165350000|2021-11-17 16:09:10|23209.82|23089.82|23211.38|23091.38|23211.46|23091.46|23209.82|23089.82|10
1637165360000|2021-11-17 16:09:20|23211.15|23091.15|23216.21|23096.21|23216.3|23096.3|23211.15|23091.15|10
1637165370000|2021-11-17 16:09:30|23215.39|23095.39|23215.21|23095.21|23216.22|23096.22|23215.21|23095.21|10
1637165380000|2021-11-17 16:09:40|23215.45|23095.45|23216.41|23096.41|23216.49|23096.49|23215.37|23095.37|10
1637165390000|2021-11-17 16:09:50|23216.8|23096.8|23221.14|23101.14|23221.4|23101.4|23216.8|23096.8|10
1637165400000|2021-11-17 16:10:00|23221.26|23101.26|23227.47|23107.47|23227.63|23107.63|23221.26|23101.26|10
1637165410000|2021-11-17 16:10:10|23228.05|23108.05|23227.25|23107.25|23228.05|23108.05|23226.71|23106.71|10
1637165420000|2021-11-17 16:10:20|23227.38|23107.38|23222.23|23102.23|23227.38|23107.38|23222.23|23102.23|10
1637165430000|2021-11-17 16:10:30|23221.92|23101.92|23221.86|23101.86|23221.92|23101.92|23220.94|23100.94|9
1637165440000|2021-11-17 16:10:40|23222.06|23102.06|23221.84|23101.84|23222.24|23102.24|23219.88|23099.88|10
1637165450000|2021-11-17 16:10:50|23219.47|23099.47|23219.55|23099.55|23220.13|23100.13|23218.24|23098.24|10
1637165460000|2021-11-17 16:11:00|23218.96|23098.96|23220.88|23100.88|23222.11|23102.11|23218.85|23098.85|10
1637165470000|2021-11-17 16:11:10|23220.61|23100.61|23215.68|23095.68|23220.75|23100.75|23215.68|23095.68|10
1637165480000|2021-11-17 16:11:20|23212.62|23092.62|23207.55|23087.55|23212.62|23092.62|23206.7|23086.7|10
1637165490000|2021-11-17 16:11:30|23206.16|23086.16|23201.27|23081.27|23207.24|23087.24|23200.79|23080.79|9
1637165500000|2021-11-17 16:11:40|23201.14|23081.14|23199.31|23079.31|23202.14|23082.14|23199.28|23079.28|10
1637165510000|2021-11-17 16:11:50|23199.32|23079.32|23196.76|23076.76|23199.63|23079.63|23196.76|23076.76|10
1637165520000|2021-11-17 16:12:00|23195.1|23075.1|23198.07|23078.07|23199.19|23079.19|23195.1|23075.1|10
1637165530000|2021-11-17 16:12:10|23197.65|23077.65|23195.1|23075.1|23198.59|23078.59|23195.1|23075.1|10
1637165540000|2021-11-17 16:12:20|23194.81|23074.81|23192.21|23072.21|23195.67|23075.67|23192.21|23072.21|10
1637165550000|2021-11-17 16:12:30|23191.91|23071.91|23191.79|23071.79|23192.21|23072.21|23191.08|23071.08|10
1637165560000|2021-11-17 16:12:40|23192.02|23072.02|23200.08|23080.08|23200.08|23080.08|23192.02|23072.02|10
1637165570000|2021-11-17 16:12:50|23200.85|23080.85|23212.41|23092.41|23212.41|23092.41|23200.85|23080.85|9
1637165580000|2021-11-17 16:13:00|23213.3|23093.3|23208.95|23088.95|23213.3|23093.3|23208.95|23088.95|10
1637165590000|2021-11-17 16:13:10|23208.58|23088.58|23211.99|23091.99|23211.99|23091.99|23208.19|23088.19|10
1637165600000|2021-11-17 16:13:20|23212.31|23092.31|23220.6|23100.6|23221.28|23101.28|23212.31|23092.31|10
1637165610000|2021-11-17 16:13:30|23221.17|23101.17|23224.99|23104.99|23225.25|23105.25|23221.17|23101.17|10
1637165620000|2021-11-17 16:13:40|23225.53|23105.53|23228.48|23108.48|23228.48|23108.48|23225.53|23105.53|10
1637165630000|2021-11-17 16:13:50|23230.63|23110.63|23233.01|23113.01|23233.03|23113.03|23230.63|23110.63|9
1637165640000|2021-11-17 16:14:00|23233.23|23113.23|23236.09|23116.09|23236.09|23116.09|23232.68|23112.68|10
1637165650000|2021-11-17 16:14:10|23235.77|23115.77|23243.13|23123.13|23243.13|23123.13|23235.77|23115.77|10
1637165660000|2021-11-17 16:14:20|23243.53|23123.53|23265.06|23145.06|23265.06|23145.06|23243.53|23123.53|10
1637165670000|2021-11-17 16:14:30|23265.36|23145.36|23280.22|23160.22|23280.22|23160.22|23265.36|23145.36|10
1637165680000|2021-11-17 16:14:40|23280.53|23160.53|23300.61|23180.61|23300.61|23180.61|23280.53|23160.53|10
1637165690000|2021-11-17 16:14:50|23301.61|23181.61|23318.91|23198.91|23318.91|23198.91|23299.82|23179.82|10
1637165700000|2021-11-17 16:15:00|23318.6|23198.6|23329.53|23209.53|23329.93|23209.93|23318.6|23198.6|10
1637165710000|2021-11-17 16:15:10|23329.98|23209.98|23335.54|23215.54|23335.54|23215.54|23329.98|23209.98|10
1637165720000|2021-11-17 16:15:20|23336.53|23216.53|23350.07|23230.07|23350.07|23230.07|23336.08|23216.08|10
1637165730000|2021-11-17 16:15:30|23351.46|23231.46|23369.14|23249.14|23369.14|23249.14|23351.46|23231.46|10
1637165740000|2021-11-17 16:15:40|23371.14|23251.14|23374.7|23254.7|23374.88|23254.88|23370.4|23250.4|10
1637165750000|2021-11-17 16:15:50|23376.09|23256.09|23374.5|23254.5|23376.09|23256.09|23374.14|23254.14|10
1637165760000|2021-11-17 16:16:00|23374.3|23254.3|23378.57|23258.57|23378.57|23258.57|23374.3|23254.3|10
1637165770000|2021-11-17 16:16:10|23379.09|23259.09|23390.29|23270.29|23390.94|23270.94|23379.09|23259.09|10
1637165780000|2021-11-17 16:16:20|23390.76|23270.76|23386.06|23266.06|23390.76|23270.76|23386.06|23266.06|10
1637165790000|2021-11-17 16:16:30|23383.8|23263.8|23380.54|23260.54|23383.99|23263.99|23380.36|23260.36|10
1637165800000|2021-11-17 16:16:40|23380.95|23260.95|23384.57|23264.57|23384.62|23264.62|23380.95|23260.95|10
1637165810000|2021-11-17 16:16:50|23386.19|23266.19|23387.78|23267.78|23387.79|23267.79|23384.63|23264.63|10
1637165820000|2021-11-17 16:17:00|23388.11|23268.11|23390.44|23270.44|23390.94|23270.94|23388.11|23268.11|10
1637165830000|2021-11-17 16:17:10|23390.58|23270.58|23389.82|23269.82|23390.91|23270.91|23389.82|23269.82|9
1637165840000|2021-11-17 16:17:20|23388.91|23268.91|23383.56|23263.56|23388.91|23268.91|23383.56|23263.56|10
1637165850000|2021-11-17 16:17:30|23383.58|23263.58|23375.99|23255.99|23383.58|23263.58|23375.99|23255.99|10
1637165860000|2021-11-17 16:17:40|23375.19|23255.19|23359.04|23239.04|23375.19|23255.19|23359.04|23239.04|10
1637165870000|2021-11-17 16:17:50|23358|23238|23347.21|23227.21|23358|23238|23347.21|23227.21|10
1637165880000|2021-11-17 16:18:00|23346.85|23226.85|23340.88|23220.88|23346.85|23226.85|23340.88|23220.88|10
1637165890000|2021-11-17 16:18:10|23341.24|23221.24|23348.03|23228.03|23348.03|23228.03|23340.43|23220.43|10
1637165900000|2021-11-17 16:18:20|23348.24|23228.24|23354.85|23234.85|23356.09|23236.09|23348.24|23228.24|10
1637165910000|2021-11-17 16:18:30|23352.32|23232.32|23349.84|23229.84|23353.53|23233.53|23349.84|23229.84|10
1637165920000|2021-11-17 16:18:40|23351.23|23231.23|23347.81|23227.81|23351.23|23231.23|23347.81|23227.81|10
1637165930000|2021-11-17 16:18:50|23347.28|23227.28|23335.68|23215.68|23347.28|23227.28|23335.68|23215.68|10
1637165940000|2021-11-17 16:19:00|23335.44|23215.44|23323.57|23203.57|23335.56|23215.56|23323.57|23203.57|10
1637165950000|2021-11-17 16:19:10|23323.41|23203.41|23303.33|23183.33|23323.41|23203.41|23303.33|23183.33|10
1637165960000|2021-11-17 16:19:20|23301.71|23181.71|23279.83|23159.83|23301.71|23181.71|23279.47|23159.47|10
1637165970000|2021-11-17 16:19:30|23278.93|23158.93|23274.55|23154.55|23279.62|23159.62|23274.55|23154.55|10
1637165980000|2021-11-17 16:19:40|23274.96|23154.96|23256.49|23136.49|23274.96|23154.96|23256.49|23136.49|10
1637165990000|2021-11-17 16:19:50|23254.72|23134.72|23250.79|23130.79|23254.72|23134.72|23248.84|23128.84|10
1637166000000|2021-11-17 16:20:00|23250.45|23130.45|23239.63|23119.63|23250.45|23130.45|23239.63|23119.63|10
1637166010000|2021-11-17 16:20:10|23233.21|23113.21|23231.12|23111.12|23233.21|23113.21|23229.86|23109.86|10
1637166020000|2021-11-17 16:20:20|23232.48|23112.48|23236.4|23116.4|23236.4|23116.4|23232.31|23112.31|10
1637166030000|2021-11-17 16:20:30|23233.98|23113.98|23236.3|23116.3|23237.45|23117.45|23233.98|23113.98|10
1637166040000|2021-11-17 16:20:40|23235.75|23115.75|23235.25|23115.25|23236.54|23116.54|23234.57|23114.57|10
1637166050000|2021-11-17 16:20:50|23234.33|23114.33|23243.5|23123.5|23243.5|23123.5|23233.86|23113.86|10
1637166060000|2021-11-17 16:21:00|23244.93|23124.93|23249.73|23129.73|23251.63|23131.63|23244.93|23124.93|10
1637166070000|2021-11-17 16:21:10|23248.21|23128.21|23246.27|23126.27|23248.26|23128.26|23244.64|23124.64|10
1637166080000|2021-11-17 16:21:20|23247.76|23127.76|23258.34|23138.34|23258.34|23138.34|23247.76|23127.76|10
1637166090000|2021-11-17 16:21:30|23258.27|23138.27|23257.9|23137.9|23258.85|23138.85|23257.09|23137.09|10
1637166100000|2021-11-17 16:21:40|23258.71|23138.71|23262.66|23142.66|23262.66|23142.66|23257.94|23137.94|10
1637166110000|2021-11-17 16:21:50|23262.12|23142.12|23265.53|23145.53|23265.79|23145.79|23262.12|23142.12|7
1637166120000|2021-11-17 16:22:00|23266.37|23146.37|23267.37|23147.37|23267.37|23147.37|23266.2|23146.2|9
1637166130000|2021-11-17 16:22:10|23267.87|23147.87|23274.65|23154.65|23274.67|23154.67|23267.61|23147.61|10
1637166140000|2021-11-17 16:22:20|23274.87|23154.87|23277.97|23157.97|23277.97|23157.97|23274.46|23154.46|10
1637166150000|2021-11-17 16:22:30|23278.18|23158.18|23308.08|23188.08|23308.08|23188.08|23278.18|23158.18|10
1637166160000|2021-11-17 16:22:40|23309.62|23189.62|23316.04|23196.04|23316.41|23196.41|23309.62|23189.62|10
1637166170000|2021-11-17 16:22:50|23316.17|23196.17|23323.56|23203.56|23323.56|23203.56|23316.17|23196.17|10
1637166180000|2021-11-17 16:23:00|23324.29|23204.29|23334.02|23214.02|23335.14|23215.14|23324.29|23204.29|10
1637166190000|2021-11-17 16:23:10|23332.53|23212.53|23336.4|23216.4|23336.4|23216.4|23332.07|23212.07|10
1637166200000|2021-11-17 16:23:20|23336.8|23216.8|23336.65|23216.65|23339.75|23219.75|23336.65|23216.65|10
1637166210000|2021-11-17 16:23:30|23336.39|23216.39|23337.34|23217.34|23339.37|23219.37|23335.55|23215.55|10
1637166220000|2021-11-17 16:23:40|23338.29|23218.29|23348.24|23228.24|23348.24|23228.24|23338.29|23218.29|10
1637166230000|2021-11-17 16:23:50|23349.54|23229.54|23353.73|23233.73|23353.73|23233.73|23349.54|23229.54|10
1637166240000|2021-11-17 16:24:00|23354.12|23234.12|23352.36|23232.36|23354.12|23234.12|23352.36|23232.36|10
1637166250000|2021-11-17 16:24:10|23351.92|23231.92|23342.45|23222.45|23352.96|23232.96|23342.45|23222.45|10
1637166260000|2021-11-17 16:24:20|23340|23220|23336.3|23216.3|23340.27|23220.27|23336.24|23216.24|9
1637166270000|2021-11-17 16:24:30|23335.26|23215.26|23332.23|23212.23|23335.26|23215.26|23332.23|23212.23|10
1637166280000|2021-11-17 16:24:40|23331.97|23211.97|23326.95|23206.95|23331.97|23211.97|23326.95|23206.95|9
1637166290000|2021-11-17 16:24:50|23325.65|23205.65|23324.33|23204.33|23325.65|23205.65|23324.08|23204.08|10
1637166300000|2021-11-17 16:25:00|23324.47|23204.47|23322.87|23202.87|23325.39|23205.39|23322.37|23202.37|10
1637166310000|2021-11-17 16:25:10|23323.66|23203.66|23330.12|23210.12|23331.29|23211.29|23321.81|23201.81|10
1637166320000|2021-11-17 16:25:20|23331.75|23211.75|23331.8|23211.8|23332.48|23212.48|23331.65|23211.65|10
1637166330000|2021-11-17 16:25:30|23332.36|23212.36|23331.58|23211.58|23332.36|23212.36|23330.86|23210.86|10
1637166340000|2021-11-17 16:25:40|23331.84|23211.84|23337.46|23217.46|23337.46|23217.46|23331.84|23211.84|9
1637166350000|2021-11-17 16:25:50|23335.6|23215.6|23343.84|23223.84|23343.84|23223.84|23335.6|23215.6|10
1637166360000|2021-11-17 16:26:00|23344.1|23224.1|23344.31|23224.31|23344.31|23224.31|23342.99|23222.99|9
1637166370000|2021-11-17 16:26:10|23344.35|23224.35|23340.78|23220.78|23344.65|23224.65|23340.75|23220.75|10
1637166380000|2021-11-17 16:26:20|23340.98|23220.98|23339.41|23219.41|23340.98|23220.98|23339.41|23219.41|10
1637166390000|2021-11-17 16:26:30|23339.15|23219.15|23336.76|23216.76|23339.15|23219.15|23336.76|23216.76|10
1637166400000|2021-11-17 16:26:40|23336.38|23216.38|23343.4|23223.4|23343.4|23223.4|23336.03|23216.03|10
1637166410000|2021-11-17 16:26:50|23344.05|23224.05|23347.77|23227.77|23347.77|23227.77|23341.87|23221.87|10
1637166420000|2021-11-17 16:27:00|23348.93|23228.93|23349.29|23229.29|23350.43|23230.43|23348.93|23228.93|10
1637166430000|2021-11-17 16:27:10|23349.71|23229.71|23356.86|23236.86|23356.86|23236.86|23349.35|23229.35|10
1637166440000|2021-11-17 16:27:20|23356.51|23236.51|23361.09|23241.09|23361.96|23241.96|23356.51|23236.51|10
1637166450000|2021-11-17 16:27:30|23361.52|23241.52|23368.96|23248.96|23368.96|23248.96|23361.52|23241.52|9
1637166460000|2021-11-17 16:27:40|23368.51|23248.51|23372.63|23252.63|23373.36|23253.36|23368.51|23248.51|10
1637166470000|2021-11-17 16:27:50|23374.87|23254.87|23373.29|23253.29|23375.01|23255.01|23372.6|23252.6|10
1637166480000|2021-11-17 16:28:00|23373.09|23253.09|23371.17|23251.17|23373.09|23253.09|23370.68|23250.68|10
1637166490000|2021-11-17 16:28:10|23370.51|23250.51|23371.67|23251.67|23371.67|23251.67|23370.21|23250.21|9
1637166500000|2021-11-17 16:28:20|23371.92|23251.92|23372.75|23252.75|23373.25|23253.25|23371.48|23251.48|10
1637166510000|2021-11-17 16:28:30|23373.02|23253.02|23384.61|23264.61|23384.61|23264.61|23373.01|23253.01|10
1637166520000|2021-11-17 16:28:40|23384|23264|23386.05|23266.05|23386.59|23266.59|23383.1|23263.1|10
1637166530000|2021-11-17 16:28:50|23386.93|23266.93|23389.97|23269.97|23389.97|23269.97|23385.13|23265.13|10
1637166540000|2021-11-17 16:29:00|23390.14|23270.14|23392.79|23272.79|23392.92|23272.92|23389.82|23269.82|10
1637166550000|2021-11-17 16:29:10|23394.32|23274.32|23395.61|23275.61|23396.28|23276.28|23393.96|23273.96|10
1637166560000|2021-11-17 16:29:20|23396.59|23276.59|23398.42|23278.42|23398.74|23278.74|23396.56|23276.56|10
1637166570000|2021-11-17 16:29:30|23396.78|23276.78|23394.52|23274.52|23396.78|23276.78|23392.78|23272.78|9
1637166580000|2021-11-17 16:29:40|23393.66|23273.66|23393.91|23273.91|23394.74|23274.74|23393.25|23273.25|10
1637166590000|2021-11-17 16:29:50|23393.48|23273.48|23397.49|23277.49|23397.49|23277.49|23393.21|23273.21|10
1637166600000|2021-11-17 16:30:00|23396.24|23276.24|23397.46|23277.46|23397.46|23277.46|23396.24|23276.24|10
1637166610000|2021-11-17 16:30:10|23397.83|23277.83|23397.03|23277.03|23399.09|23279.09|23397.03|23277.03|10
1637166620000|2021-11-17 16:30:20|23396.77|23276.77|23397.95|23277.95|23398.92|23278.92|23396.77|23276.77|10
1637166630000|2021-11-17 16:30:30|23398.12|23278.12|23399.59|23279.59|23399.59|23279.59|23397.51|23277.51|10
1637166640000|2021-11-17 16:30:40|23401.85|23281.85|23404.97|23284.97|23404.97|23284.97|23400.46|23280.46|10
1637166650000|2021-11-17 16:30:50|23405.56|23285.56|23399.93|23279.93|23407.73|23287.73|23399.93|23279.93|10
1637166660000|2021-11-17 16:31:00|23399.42|23279.42|23390.42|23270.42|23399.42|23279.42|23390.42|23270.42|10
1637166670000|2021-11-17 16:31:10|23389.98|23269.98|23385.54|23265.54|23389.98|23269.98|23385.54|23265.54|10
1637166680000|2021-11-17 16:31:20|23385.43|23265.43|23389.73|23269.73|23389.73|23269.73|23385.43|23265.43|10
1637166690000|2021-11-17 16:31:30|23390.39|23270.39|23389.91|23269.91|23390.44|23270.44|23388.43|23268.43|10
1637166700000|2021-11-17 16:31:40|23390.38|23270.38|23396.81|23276.81|23396.81|23276.81|23389.6|23269.6|10
1637166710000|2021-11-17 16:31:50|23397.99|23277.99|23399.64|23279.64|23399.71|23279.71|23396.88|23276.88|10
1637166720000|2021-11-17 16:32:00|23399.74|23279.74|23402.06|23282.06|23402.06|23282.06|23397.39|23277.39|10
1637166730000|2021-11-17 16:32:10|23401.66|23281.66|23412.4|23292.4|23412.4|23292.4|23401.66|23281.66|10
1637166740000|2021-11-17 16:32:20|23412.59|23292.59|23430.85|23310.85|23430.85|23310.85|23412.59|23292.59|10
1637166750000|2021-11-17 16:32:30|23432.04|23312.04|23431.8|23311.8|23432.04|23312.04|23429.12|23309.12|10
1637166760000|2021-11-17 16:32:40|23434.02|23314.02|23432.79|23312.79|23434.2|23314.2|23431.44|23311.44|10
1637166770000|2021-11-17 16:32:50|23434|23314|23437.33|23317.33|23437.33|23317.33|23432.01|23312.01|10
1637166780000|2021-11-17 16:33:00|23439.49|23319.49|23448.6|23328.6|23448.6|23328.6|23439.49|23319.49|10
1637166790000|2021-11-17 16:33:10|23448.58|23328.58|23450.81|23330.81|23451.14|23331.14|23447.83|23327.83|10
1637166800000|2021-11-17 16:33:20|23450.09|23330.09|23462.83|23342.83|23462.83|23342.83|23450.09|23330.09|10
1637166810000|2021-11-17 16:33:30|23462.96|23342.96|23477.07|23357.07|23477.07|23357.07|23462.96|23342.96|10
1637166820000|2021-11-17 16:33:40|23482.26|23362.26|23496.55|23376.55|23499.81|23379.81|23482.26|23362.26|10
1637166830000|2021-11-17 16:33:50|23498|23378|23487.83|23367.83|23498.7|23378.7|23487.54|23367.54|10
1637166840000|2021-11-17 16:34:00|23488.21|23368.21|23489.83|23369.83|23492.06|23372.06|23488.21|23368.21|10
1637166850000|2021-11-17 16:34:10|23489.22|23369.22|23489.94|23369.94|23490.22|23370.22|23489.04|23369.04|10
1637166860000|2021-11-17 16:34:20|23490.4|23370.4|23489.02|23369.02|23490.4|23370.4|23486.53|23366.53|10
1637166870000|2021-11-17 16:34:30|23487.78|23367.78|23492.17|23372.17|23493.01|23373.01|23487.59|23367.59|10
1637166880000|2021-11-17 16:34:40|23492.93|23372.93|23504.04|23384.04|23504.04|23384.04|23492.93|23372.93|10
1637166890000|2021-11-17 16:34:50|23504.62|23384.62|23509.84|23389.84|23509.84|23389.84|23504.62|23384.62|10
1637166900000|2021-11-17 16:35:00|23508.49|23388.49|23504.48|23384.48|23509.27|23389.27|23504.48|23384.48|10
1637166910000|2021-11-17 16:35:10|23505.36|23385.36|23509.07|23389.07|23509.07|23389.07|23502.97|23382.97|10
1637166920000|2021-11-17 16:35:20|23508.74|23388.74|23514.13|23394.13|23514.78|23394.78|23508.49|23388.49|10
1637166930000|2021-11-17 16:35:30|23514.97|23394.97|23518.17|23398.17|23518.17|23398.17|23514.24|23394.24|10
1637166940000|2021-11-17 16:35:40|23518.5|23398.5|23523.52|23403.52|23523.52|23403.52|23518.5|23398.5|10
1637166950000|2021-11-17 16:35:50|23523.18|23403.18|23527.03|23407.03|23527.03|23407.03|23522.45|23402.45|10
1637166960000|2021-11-17 16:36:00|23527.54|23407.54|23533.21|23413.21|23534.27|23414.27|23527.54|23407.54|10
1637166970000|2021-11-17 16:36:10|23533.28|23413.28|23537.28|23417.28|23537.28|23417.28|23532.79|23412.79|9
1637166980000|2021-11-17 16:36:20|23537.13|23417.13|23530.83|23410.83|23537.13|23417.13|23530.44|23410.44|11
1637166990000|2021-11-17 16:36:30|23530.15|23410.15|23528|23408|23530.43|23410.43|23527.4|23407.4|10
1637167000000|2021-11-17 16:36:40|23528.31|23408.31|23531.57|23411.57|23531.57|23411.57|23528.31|23408.31|10
1637167010000|2021-11-17 16:36:50|23532.33|23412.33|23528.04|23408.04|23532.33|23412.33|23528.04|23408.04|10
1637167020000|2021-11-17 16:37:00|23528.77|23408.77|23523.87|23403.87|23528.77|23408.77|23523.87|23403.87|9
1637167030000|2021-11-17 16:37:10|23523.32|23403.32|23519.11|23399.11|23523.32|23403.32|23519.11|23399.11|10
1637167040000|2021-11-17 16:37:20|23518.52|23398.52|23513.66|23393.66|23518.96|23398.96|23513.66|23393.66|10
1637167050000|2021-11-17 16:37:30|23512.39|23392.39|23502.52|23382.52|23512.39|23392.39|23502.52|23382.52|10
1637167060000|2021-11-17 16:37:40|23499.56|23379.56|23494.9|23374.9|23499.56|23379.56|23494.9|23374.9|10
1637167070000|2021-11-17 16:37:50|23495.41|23375.41|23493.08|23373.08|23495.41|23375.41|23493.08|23373.08|10
1637167080000|2021-11-17 16:38:00|23492.1|23372.1|23486.58|23366.58|23492.1|23372.1|23486.58|23366.58|10
1637167090000|2021-11-17 16:38:10|23487.54|23367.54|23472.92|23352.92|23487.54|23367.54|23472.92|23352.92|10
1637167100000|2021-11-17 16:38:20|23472.91|23352.91|23469.39|23349.39|23473.25|23353.25|23469.39|23349.39|10
1637167110000|2021-11-17 16:38:30|23469.8|23349.8|23477.72|23357.72|23477.72|23357.72|23469.8|23349.8|10
1637167120000|2021-11-17 16:38:40|23478.4|23358.4|23492.4|23372.4|23492.4|23372.4|23478.4|23358.4|10
1637167130000|2021-11-17 16:38:50|23491.57|23371.57|23492.58|23372.58|23492.58|23372.58|23490|23370|10
1637167140000|2021-11-17 16:39:00|23492.46|23372.46|23485.67|23365.67|23493.16|23373.16|23484.92|23364.92|10
1637167150000|2021-11-17 16:39:10|23484.21|23364.21|23482.65|23362.65|23484.21|23364.21|23482.08|23362.08|10
1637167160000|2021-11-17 16:39:20|23482.74|23362.74|23477.36|23357.36|23483.43|23363.43|23477.36|23357.36|10
1637167170000|2021-11-17 16:39:30|23476.19|23356.19|23473.4|23353.4|23477.19|23357.19|23473.4|23353.4|8
1637167180000|2021-11-17 16:39:40|23474.14|23354.14|23474.63|23354.63|23475|23355|23473.76|23353.76|10
1637167190000|2021-11-17 16:39:50|23474.79|23354.79|23475.89|23355.89|23475.89|23355.89|23474.23|23354.23|10
1637167200000|2021-11-17 16:40:00|23476.77|23356.77|23476.85|23356.85|23476.96|23356.96|23476.69|23356.69|9
1637167210000|2021-11-17 16:40:10|23477.01|23357.01|23479.78|23359.78|23480.34|23360.34|23476.64|23356.64|9
1637167220000|2021-11-17 16:40:20|23480.83|23360.83|23480.48|23360.48|23481.21|23361.21|23480.23|23360.23|10
1637167230000|2021-11-17 16:40:30|23480.99|23360.99|23479.75|23359.75|23481.01|23361.01|23479.75|23359.75|10
1637167240000|2021-11-17 16:40:40|23480.07|23360.07|23479.53|23359.53|23480.07|23360.07|23478.5|23358.5|10
1637167250000|2021-11-17 16:40:50|23478.99|23358.99|23479.7|23359.7|23479.7|23359.7|23478.99|23358.99|10
1637167260000|2021-11-17 16:41:00|23480.42|23360.42|23479.28|23359.28|23482|23362|23479.28|23359.28|10
1637167270000|2021-11-17 16:41:10|23478.88|23358.88|23476.01|23356.01|23478.88|23358.88|23476.01|23356.01|10
1637167280000|2021-11-17 16:41:20|23475.74|23355.74|23473.59|23353.59|23475.74|23355.74|23473.49|23353.49|10
1637167290000|2021-11-17 16:41:30|23473.52|23353.52|23470.81|23350.81|23473.9|23353.9|23470.81|23350.81|10
1637167300000|2021-11-17 16:41:40|23470.37|23350.37|23465.81|23345.81|23470.37|23350.37|23465.81|23345.81|10
1637167310000|2021-11-17 16:41:50|23464.07|23344.07|23463.65|23343.65|23464.09|23344.09|23462.6|23342.6|10
1637167320000|2021-11-17 16:42:00|23463.87|23343.87|23463.92|23343.92|23465.28|23345.28|23463.44|23343.44|10
1637167330000|2021-11-17 16:42:10|23463.66|23343.66|23465.36|23345.36|23465.36|23345.36|23462.2|23342.2|10
1637167340000|2021-11-17 16:42:20|23465.78|23345.78|23462.09|23342.09|23465.94|23345.94|23462.09|23342.09|10
1637167350000|2021-11-17 16:42:30|23462.23|23342.23|23456.2|23336.2|23462.23|23342.23|23456.05|23336.05|10
1637167360000|2021-11-17 16:42:40|23456.81|23336.81|23456.84|23336.84|23457.33|23337.33|23456.03|23336.03|10
1637167370000|2021-11-17 16:42:50|23455.67|23335.67|23453.87|23333.87|23455.67|23335.67|23453.87|23333.87|9
1637167380000|2021-11-17 16:43:00|23453.74|23333.74|23450.53|23330.53|23453.82|23333.82|23450.53|23330.53|10
1637167390000|2021-11-17 16:43:10|23450.25|23330.25|23451.54|23331.54|23451.54|23331.54|23449.71|23329.71|10
1637167400000|2021-11-17 16:43:20|23452.95|23332.95|23456.57|23336.57|23456.57|23336.57|23452.08|23332.08|10
1637167410000|2021-11-17 16:43:30|23457.08|23337.08|23470.19|23350.19|23470.19|23350.19|23457.08|23337.08|10
1637167420000|2021-11-17 16:43:40|23470.51|23350.51|23474.21|23354.21|23475.58|23355.58|23470.51|23350.51|10
1637167430000|2021-11-17 16:43:50|23472.72|23352.72|23475.13|23355.13|23475.13|23355.13|23472.72|23352.72|10
1637167440000|2021-11-17 16:44:00|23475.07|23355.07|23482.31|23362.31|23482.45|23362.45|23475.07|23355.07|9
1637167450000|2021-11-17 16:44:10|23482.83|23362.83|23491|23371|23491|23371|23482.83|23362.83|10
1637167460000|2021-11-17 16:44:20|23491.13|23371.13|23495.41|23375.41|23495.41|23375.41|23491.13|23371.13|9
1637167470000|2021-11-17 16:44:30|23501.18|23381.18|23510.48|23390.48|23510.62|23390.62|23501.15|23381.15|10
1637167480000|2021-11-17 16:44:40|23510.6|23390.6|23517.63|23397.63|23517.63|23397.63|23509.11|23389.11|10
1637167490000|2021-11-17 16:44:50|23517.86|23397.86|23519.23|23399.23|23520.71|23400.71|23517.86|23397.86|10
1637167500000|2021-11-17 16:45:00|23520.46|23400.46|23517.47|23397.47|23521.44|23401.44|23517.47|23397.47|10
1637167510000|2021-11-17 16:45:10|23517.85|23397.85|23515.96|23395.96|23518.09|23398.09|23515.95|23395.95|10
1637167520000|2021-11-17 16:45:20|23514.27|23394.27|23513.62|23393.62|23514.74|23394.74|23513.62|23393.62|10
1637167530000|2021-11-17 16:45:30|23515.48|23395.48|23519.74|23399.74|23519.94|23399.94|23514.89|23394.89|10
1637167540000|2021-11-17 16:45:40|23519.5|23399.5|23521.07|23401.07|23521.26|23401.26|23519.1|23399.1|10
1637167550000|2021-11-17 16:45:50|23520.81|23400.81|23523.07|23403.07|23523.39|23403.39|23520.81|23400.81|10
1637167560000|2021-11-17 16:46:00|23523.16|23403.16|23523.77|23403.77|23524.06|23404.06|23522.94|23402.94|10
1637167570000|2021-11-17 16:46:10|23522.45|23402.45|23519.76|23399.76|23522.45|23402.45|23519.52|23399.52|10
1637167580000|2021-11-17 16:46:20|23519.81|23399.81|23520.07|23400.07|23520.07|23400.07|23518.54|23398.54|10
1637167590000|2021-11-17 16:46:30|23519.34|23399.34|23515.66|23395.66|23519.88|23399.88|23515.66|23395.66|10
1637167600000|2021-11-17 16:46:40|23514.92|23394.92|23511.7|23391.7|23514.92|23394.92|23510.9|23390.9|10
1637167610000|2021-11-17 16:46:50|23512.21|23392.21|23509.97|23389.97|23512.21|23392.21|23509.97|23389.97|10
1637167620000|2021-11-17 16:47:00|23510.07|23390.07|23508.85|23388.85|23510.07|23390.07|23508.85|23388.85|9
1637167630000|2021-11-17 16:47:10|23508.11|23388.11|23510.89|23390.89|23510.89|23390.89|23505.28|23385.28|10
1637167640000|2021-11-17 16:47:20|23511.51|23391.51|23526.72|23406.72|23526.72|23406.72|23511.51|23391.51|10
1637167650000|2021-11-17 16:47:30|23527|23407|23536.05|23416.05|23536.05|23416.05|23527|23407|10
1637167660000|2021-11-17 16:47:40|23535.96|23415.96|23548.73|23428.73|23548.73|23428.73|23535.96|23415.96|10
1637167670000|2021-11-17 16:47:50|23549.93|23429.93|23553.31|23433.31|23553.83|23433.83|23549.23|23429.23|10
1637167680000|2021-11-17 16:48:00|23555|23435|23554.94|23434.94|23556.78|23436.78|23554.94|23434.94|10
1637167690000|2021-11-17 16:48:10|23554.4|23434.4|23549.84|23429.84|23555.76|23435.76|23549.84|23429.84|10
1637167700000|2021-11-17 16:48:20|23549.08|23429.08|23554.26|23434.26|23554.26|23434.26|23548.86|23428.86|10
1637167710000|2021-11-17 16:48:30|23554.37|23434.37|23559.93|23439.93|23559.93|23439.93|23554.37|23434.37|9
1637167720000|2021-11-17 16:48:40|23560.23|23440.23|23561.76|23441.76|23561.76|23441.76|23559.94|23439.94|10
1637167730000|2021-11-17 16:48:50|23563.2|23443.2|23566.57|23446.57|23566.57|23446.57|23562.64|23442.64|10
1637167740000|2021-11-17 16:49:00|23566.73|23446.73|23570.19|23450.19|23570.91|23450.91|23566.69|23446.69|10
1637167750000|2021-11-17 16:49:10|23570.3|23450.3|23569.55|23449.55|23571.57|23451.57|23569.55|23449.55|10
1637167760000|2021-11-17 16:49:20|23568.97|23448.97|23574.48|23454.48|23574.48|23454.48|23568.97|23448.97|10
1637167770000|2021-11-17 16:49:30|23574.51|23454.51|23575.59|23455.59|23575.59|23455.59|23574.4|23454.4|10
1637167780000|2021-11-17 16:49:40|23575.48|23455.48|23578.16|23458.16|23578.85|23458.85|23575.48|23455.48|9
1637167790000|2021-11-17 16:49:50|23578.14|23458.14|23579.39|23459.39|23579.39|23459.39|23577.44|23457.44|10
1637167800000|2021-11-17 16:50:00|23579.04|23459.04|23576.57|23456.57|23579.35|23459.35|23576.57|23456.57|10
1637167810000|2021-11-17 16:50:10|23575.91|23455.91|23575.04|23455.04|23578.79|23458.79|23575.04|23455.04|10
1637167820000|2021-11-17 16:50:20|23574.81|23454.81|23569|23449|23574.96|23454.96|23568.41|23448.41|10
1637167830000|2021-11-17 16:50:30|23568.77|23448.77|23565.63|23445.63|23569.28|23449.28|23565.44|23445.44|9
1637167840000|2021-11-17 16:50:40|23565.46|23445.46|23559.74|23439.74|23565.46|23445.46|23559.74|23439.74|10
1637167850000|2021-11-17 16:50:50|23561.17|23441.17|23564.88|23444.88|23564.88|23444.88|23561.17|23441.17|10
1637167860000|2021-11-17 16:51:00|23564.18|23444.18|23569.81|23449.81|23570.45|23450.45|23563.6|23443.6|10
1637167870000|2021-11-17 16:51:10|23570.65|23450.65|23569.93|23449.93|23571.47|23451.47|23569.25|23449.25|10
1637167880000|2021-11-17 16:51:20|23569.16|23449.16|23567.04|23447.04|23569.31|23449.31|23566.19|23446.19|10
1637167890000|2021-11-17 16:51:30|23567.63|23447.63|23565.99|23445.99|23567.68|23447.68|23565.99|23445.99|9
1637167900000|2021-11-17 16:51:40|23565.24|23445.24|23561.35|23441.35|23567.12|23447.12|23561.35|23441.35|10
1637167910000|2021-11-17 16:51:50|23560.78|23440.78|23562.33|23442.33|23562.65|23442.65|23559.35|23439.35|10
1637167920000|2021-11-17 16:52:00|23562.74|23442.74|23561|23441|23563.36|23443.36|23561|23441|10
1637167930000|2021-11-17 16:52:10|23561.19|23441.19|23565.91|23445.91|23565.91|23445.91|23561.19|23441.19|9
1637167940000|2021-11-17 16:52:20|23566.04|23446.04|23563.62|23443.62|23566.32|23446.32|23563.62|23443.62|9
1637167950000|2021-11-17 16:52:30|23563.99|23443.99|23565.72|23445.72|23565.72|23445.72|23563.99|23443.99|8
1637167960000|2021-11-17 16:52:40|23563.98|23443.98|23562.3|23442.3|23563.98|23443.98|23562.3|23442.3|10
1637167970000|2021-11-17 16:52:50|23562.08|23442.08|23561.68|23441.68|23562.87|23442.87|23561.47|23441.47|9
1637167980000|2021-11-17 16:53:00|23561.67|23441.67|23560.48|23440.48|23561.67|23441.67|23560.19|23440.19|10
1637167990000|2021-11-17 16:53:10|23559.65|23439.65|23558.95|23438.95|23560.03|23440.03|23558.95|23438.95|9
1637168000000|2021-11-17 16:53:20|23559.52|23439.52|23560.48|23440.48|23561.43|23441.43|23559.52|23439.52|10
1637168010000|2021-11-17 16:53:30|23560.47|23440.47|23559.69|23439.69|23561.59|23441.59|23558.52|23438.52|10
1637168020000|2021-11-17 16:53:40|23560.08|23440.08|23561.86|23441.86|23561.86|23441.86|23558.73|23438.73|10
1637168030000|2021-11-17 16:53:50|23562.38|23442.38|23562.89|23442.89|23562.89|23442.89|23560.69|23440.69|10
1637168040000|2021-11-17 16:54:00|23563.76|23443.76|23563.59|23443.59|23564.97|23444.97|23563.55|23443.55|9
1637168050000|2021-11-17 16:54:10|23564.15|23444.15|23563.95|23443.95|23565.17|23445.17|23563.95|23443.95|10
1637168060000|2021-11-17 16:54:20|23563.19|23443.19|23565.1|23445.1|23565.1|23445.1|23563.19|23443.19|10
1637168070000|2021-11-17 16:54:30|23565.24|23445.24|23565.45|23445.45|23565.52|23445.52|23565.02|23445.02|10
1637168080000|2021-11-17 16:54:40|23564.47|23444.47|23564|23444|23564.65|23444.65|23564|23444|9
1637168090000|2021-11-17 16:54:50|23564.23|23444.23|23559.11|23439.11|23564.23|23444.23|23559.11|23439.11|10
1637168100000|2021-11-17 16:55:00|23558.75|23438.75|23561.88|23441.88|23561.88|23441.88|23558.75|23438.75|10
1637168110000|2021-11-17 16:55:10|23562|23442|23562.84|23442.84|23562.84|23442.84|23562|23442|9
1637168120000|2021-11-17 16:55:20|23563.09|23443.09|23562.25|23442.25|23563.9|23443.9|23562.25|23442.25|9
1637168130000|2021-11-17 16:55:30|23561.85|23441.85|23563.81|23443.81|23563.81|23443.81|23561.85|23441.85|10
1637168140000|2021-11-17 16:55:40|23563.78|23443.78|23567.75|23447.75|23567.75|23447.75|23563.78|23443.78|9
1637168150000|2021-11-17 16:55:50|23569.37|23449.37|23572.19|23452.19|23572.82|23452.82|23569.37|23449.37|10
1637168160000|2021-11-17 16:56:00|23572.21|23452.21|23571.06|23451.06|23572.65|23452.65|23571.06|23451.06|10
1637168170000|2021-11-17 16:56:10|23570.83|23450.83|23569.01|23449.01|23570.83|23450.83|23568.55|23448.55|10
1637168180000|2021-11-17 16:56:20|23567.76|23447.76|23568.78|23448.78|23568.78|23448.78|23567.22|23447.22|10
1637168190000|2021-11-17 16:56:30|23568.91|23448.91|23567.69|23447.69|23569.37|23449.37|23567.69|23447.69|10
1637168200000|2021-11-17 16:56:40|23567.41|23447.41|23564.75|23444.75|23567.41|23447.41|23564.75|23444.75|9
1637168210000|2021-11-17 16:56:50|23563.33|23443.33|23557.07|23437.07|23563.33|23443.33|23557.06|23437.06|10
1637168220000|2021-11-17 16:57:00|23557.2|23437.2|23558.15|23438.15|23558.53|23438.53|23557.2|23437.2|9
1637168230000|2021-11-17 16:57:10|23558.19|23438.19|23557.74|23437.74|23559.13|23439.13|23557.74|23437.74|9
1637168240000|2021-11-17 16:57:20|23557.3|23437.3|23558.16|23438.16|23558.23|23438.23|23556.73|23436.73|10
1637168250000|2021-11-17 16:57:30|23558.48|23438.48|23558.21|23438.21|23558.48|23438.48|23557.47|23437.47|10
1637168260000|2021-11-17 16:57:40|23558.19|23438.19|23556.55|23436.55|23558.19|23438.19|23556.51|23436.51|9
1637168270000|2021-11-17 16:57:50|23556.49|23436.49|23556.69|23436.69|23556.99|23436.99|23556.33|23436.33|10
1637168280000|2021-11-17 16:58:00|23556.55|23436.55|23555.76|23435.76|23556.55|23436.55|23555.43|23435.43|10
1637168290000|2021-11-17 16:58:10|23555.63|23435.63|23551.82|23431.82|23555.63|23435.63|23551.82|23431.82|10
1637168300000|2021-11-17 16:58:20|23552.05|23432.05|23550.68|23430.68|23552.05|23432.05|23548.97|23428.97|10
1637168310000|2021-11-17 16:58:30|23550.35|23430.35|23549.94|23429.94|23551.35|23431.35|23549.61|23429.61|10
1637168320000|2021-11-17 16:58:40|23549.86|23429.86|23551.36|23431.36|23551.38|23431.38|23549.67|23429.67|10
1637168330000|2021-11-17 16:58:50|23551.25|23431.25|23547.99|23427.99|23551.42|23431.42|23547.99|23427.99|10
1637168340000|2021-11-17 16:59:00|23547.25|23427.25|23545.59|23425.59|23547.41|23427.41|23545.59|23425.59|10
1637168350000|2021-11-17 16:59:10|23545.96|23425.96|23542.87|23422.87|23545.96|23425.96|23542.87|23422.87|10
1637168360000|2021-11-17 16:59:20|23541.87|23421.87|23543.94|23423.94|23544.52|23424.52|23541.87|23421.87|10
1637168370000|2021-11-17 16:59:30|23544.52|23424.52|23551.54|23431.54|23551.54|23431.54|23544.46|23424.46|10
1637168380000|2021-11-17 16:59:40|23552.02|23432.02|23554.33|23434.33|23554.33|23434.33|23549.95|23429.95|10
1637168390000|2021-11-17 16:59:50|23554.35|23434.35|23559.25|23439.25|23559.25|23439.25|23554.21|23434.21|10
1637168400000|2021-11-17 17:00:00|23560.66|23440.66|23574.65|23454.65|23574.65|23454.65|23560.3|23440.3|10
1637168410000|2021-11-17 17:00:10|23574.34|23454.34|23576.91|23456.91|23577.3|23457.3|23574.34|23454.34|10
1637168420000|2021-11-17 17:00:20|23572.6|23452.6|23571.45|23451.45|23573.05|23453.05|23569.08|23449.08|10
1637168430000|2021-11-17 17:00:30|23570.83|23450.83|23573.53|23453.53|23573.53|23453.53|23570.83|23450.83|10
1637168440000|2021-11-17 17:00:40|23574.22|23454.22|23571.85|23451.85|23574.4|23454.4|23571.85|23451.85|10
1637168450000|2021-11-17 17:00:50|23570.86|23450.86|23563.31|23443.31|23570.86|23450.86|23563.31|23443.31|10
1637168460000|2021-11-17 17:01:00|23562.54|23442.54|23556.88|23436.88|23562.54|23442.54|23556.88|23436.88|10
1637168470000|2021-11-17 17:01:10|23556.45|23436.45|23551.62|23431.62|23556.45|23436.45|23551.32|23431.32|10
1637168480000|2021-11-17 17:01:20|23551.95|23431.95|23552.38|23432.38|23552.38|23432.38|23551.25|23431.25|9
1637168490000|2021-11-17 17:01:30|23552.13|23432.13|23550.87|23430.87|23552.91|23432.91|23550.87|23430.87|9
1637168500000|2021-11-17 17:01:40|23551.61|23431.61|23550.05|23430.05|23552.3|23432.3|23550.05|23430.05|10
1637168510000|2021-11-17 17:01:50|23550.28|23430.28|23549.08|23429.08|23550.31|23430.31|23549.08|23429.08|10
1637168520000|2021-11-17 17:02:00|23548.99|23428.99|23546.55|23426.55|23549.8|23429.8|23546.55|23426.55|10
1637168530000|2021-11-17 17:02:10|23546.57|23426.57|23536.52|23416.52|23546.57|23426.57|23536.52|23416.52|10
1637168540000|2021-11-17 17:02:20|23534.99|23414.99|23527.9|23407.9|23535.38|23415.38|23527.9|23407.9|10
1637168550000|2021-11-17 17:02:30|23527.84|23407.84|23519.42|23399.42|23527.84|23407.84|23519.17|23399.17|10
1637168560000|2021-11-17 17:02:40|23519.55|23399.55|23521.4|23401.4|23521.4|23401.4|23519.17|23399.17|10
1637168570000|2021-11-17 17:02:50|23522.22|23402.22|23523.19|23403.19|23523.19|23403.19|23521.54|23401.54|10
1637168580000|2021-11-17 17:03:00|23523.49|23403.49|23522.79|23402.79|23523.49|23403.49|23521.04|23401.04|10
1637168590000|2021-11-17 17:03:10|23522.75|23402.75|23521.2|23401.2|23524.81|23404.81|23521.2|23401.2|10
1637168600000|2021-11-17 17:03:20|23521.81|23401.81|23518.45|23398.45|23521.81|23401.81|23518.45|23398.45|10
1637168610000|2021-11-17 17:03:30|23517.51|23397.51|23515.7|23395.7|23517.51|23397.51|23515.7|23395.7|10
1637168620000|2021-11-17 17:03:40|23514.67|23394.67|23513.5|23393.5|23515.29|23395.29|23513.13|23393.13|10
1637168630000|2021-11-17 17:03:50|23513.52|23393.52|23512.79|23392.79|23513.52|23393.52|23512.18|23392.18|9
1637168640000|2021-11-17 17:04:00|23513.98|23393.98|23512.42|23392.42|23513.99|23393.99|23512.4|23392.4|9
1637168650000|2021-11-17 17:04:10|23512.45|23392.45|23514.16|23394.16|23514.9|23394.9|23512.33|23392.33|8
1637168660000|2021-11-17 17:04:20|23514.85|23394.85|23515.59|23395.59|23515.78|23395.78|23514.8|23394.8|9
1637168670000|2021-11-17 17:04:30|23516.12|23396.12|23513.71|23393.71|23516.12|23396.12|23513.71|23393.71|10
1637168680000|2021-11-17 17:04:40|23513.31|23393.31|23512.7|23392.7|23513.65|23393.65|23512.7|23392.7|10
1637168690000|2021-11-17 17:04:50|23512.79|23392.79|23513.38|23393.38|23514.12|23394.12|23512.05|23392.05|10
1637168700000|2021-11-17 17:05:00|23513.31|23393.31|23513.47|23393.47|23515.35|23395.35|23513.31|23393.31|10
1637168710000|2021-11-17 17:05:10|23511.73|23391.73|23505.94|23385.94|23511.73|23391.73|23505.94|23385.94|10
1637168720000|2021-11-17 17:05:20|23505.77|23385.77|23508.17|23388.17|23508.47|23388.47|23504.02|23384.02|10
1637168730000|2021-11-17 17:05:30|23508.9|23388.9|23513.54|23393.54|23513.54|23393.54|23508.9|23388.9|10
1637168740000|2021-11-17 17:05:40|23513.95|23393.95|23511.36|23391.36|23513.95|23393.95|23511.36|23391.36|10
1637168750000|2021-11-17 17:05:50|23511.73|23391.73|23512.4|23392.4|23512.4|23392.4|23511.15|23391.15|10
1637168760000|2021-11-17 17:06:00|23512.15|23392.15|23512.35|23392.35|23512.8|23392.8|23512.13|23392.13|10
1637168770000|2021-11-17 17:06:10|23512.7|23392.7|23513.69|23393.69|23515.43|23395.43|23512.7|23392.7|10
1637168780000|2021-11-17 17:06:20|23514.04|23394.04|23511.77|23391.77|23514.04|23394.04|23511.1|23391.1|10
1637168790000|2021-11-17 17:06:30|23511.5|23391.5|23513.48|23393.48|23513.63|23393.63|23510.76|23390.76|10
1637168800000|2021-11-17 17:06:40|23512|23392|23510.24|23390.24|23512.64|23392.64|23510.24|23390.24|10
1637168810000|2021-11-17 17:06:50|23508.91|23388.91|23509.94|23389.94|23510.01|23390.01|23508.59|23388.59|10
1637168820000|2021-11-17 17:07:00|23511.53|23391.53|23509.37|23389.37|23511.53|23391.53|23509.34|23389.34|10
1637168830000|2021-11-17 17:07:10|23508.59|23388.59|23505.14|23385.14|23508.59|23388.59|23505.14|23385.14|10
1637168840000|2021-11-17 17:07:20|23504.97|23384.97|23505.17|23385.17|23505.9|23385.9|23503.95|23383.95|10
1637168850000|2021-11-17 17:07:30|23504.91|23384.91|23503.97|23383.97|23504.91|23384.91|23503.97|23383.97|8
1637168860000|2021-11-17 17:07:40|23504.16|23384.16|23503.62|23383.62|23504.35|23384.35|23503.51|23383.51|7
1637168870000|2021-11-17 17:07:50|23503.85|23383.85|23504.96|23384.96|23504.96|23384.96|23503.69|23383.69|10
1637168880000|2021-11-17 17:08:00|23504.99|23384.99|23506.75|23386.75|23507.93|23387.93|23504.91|23384.91|10
1637168890000|2021-11-17 17:08:10|23506.96|23386.96|23509.58|23389.58|23509.58|23389.58|23506.96|23386.96|10
1637168900000|2021-11-17 17:08:20|23509.86|23389.86|23509.22|23389.22|23510.47|23390.47|23508.91|23388.91|10
1637168910000|2021-11-17 17:08:30|23509.44|23389.44|23507.34|23387.34|23510.5|23390.5|23507.34|23387.34|9
1637168920000|2021-11-17 17:08:40|23508.17|23388.17|23506.05|23386.05|23508.34|23388.34|23506.05|23386.05|9
1637168930000|2021-11-17 17:08:50|23505.2|23385.2|23504.79|23384.79|23505.25|23385.25|23504.58|23384.58|9
1637168940000|2021-11-17 17:09:00|23504.74|23384.74|23502.49|23382.49|23504.78|23384.78|23502.49|23382.49|10
1637168950000|2021-11-17 17:09:10|23502.12|23382.12|23497.3|23377.3|23502.12|23382.12|23497.3|23377.3|10
1637168960000|2021-11-17 17:09:20|23497.7|23377.7|23495.99|23375.99|23497.71|23377.71|23495.99|23375.99|10
1637168970000|2021-11-17 17:09:30|23495.68|23375.68|23487.59|23367.59|23495.68|23375.68|23487.59|23367.59|9
1637168980000|2021-11-17 17:09:40|23486.87|23366.87|23483.71|23363.71|23486.87|23366.87|23482.73|23362.73|9
1637168990000|2021-11-17 17:09:50|23482.41|23362.41|23475.49|23355.49|23482.41|23362.41|23475.49|23355.49|10
1637169000000|2021-11-17 17:10:00|23474.79|23354.79|23472.74|23352.74|23474.79|23354.79|23472.56|23352.56|10
1637169010000|2021-11-17 17:10:10|23472.55|23352.55|23465.59|23345.59|23472.72|23352.72|23465.52|23345.52|10
1637169020000|2021-11-17 17:10:20|23464.03|23344.03|23459.11|23339.11|23464.03|23344.03|23458.64|23338.64|10
1637169030000|2021-11-17 17:10:30|23456.01|23336.01|23457|23337|23457.06|23337.06|23454.75|23334.75|10
1637169040000|2021-11-17 17:10:40|23457.98|23337.98|23458.17|23338.17|23459.79|23339.79|23457.79|23337.79|10
1637169050000|2021-11-17 17:10:50|23459.51|23339.51|23460.17|23340.17|23460.45|23340.45|23458.61|23338.61|9
1637169060000|2021-11-17 17:11:00|23460.02|23340.02|23458.81|23338.81|23460.58|23340.58|23458.81|23338.81|10
1637169070000|2021-11-17 17:11:10|23458.12|23338.12|23458.14|23338.14|23459.07|23339.07|23457.91|23337.91|10
1637169080000|2021-11-17 17:11:20|23459.08|23339.08|23461.56|23341.56|23463.21|23343.21|23459.08|23339.08|9
1637169090000|2021-11-17 17:11:30|23460.8|23340.8|23461.05|23341.05|23461.9|23341.9|23460.8|23340.8|10
1637169100000|2021-11-17 17:11:40|23460.74|23340.74|23459.22|23339.22|23460.77|23340.77|23458.91|23338.91|10
1637169110000|2021-11-17 17:11:50|23457.86|23337.86|23455.31|23335.31|23458.1|23338.1|23455.31|23335.31|9
1637169120000|2021-11-17 17:12:00|23455.66|23335.66|23452.08|23332.08|23455.66|23335.66|23452.08|23332.08|10
1637169130000|2021-11-17 17:12:10|23450.93|23330.93|23450.41|23330.41|23451.01|23331.01|23449.91|23329.91|9
1637169140000|2021-11-17 17:12:20|23449.78|23329.78|23444.72|23324.72|23449.78|23329.78|23444.72|23324.72|10
1637169150000|2021-11-17 17:12:30|23443.74|23323.74|23439.81|23319.81|23443.74|23323.74|23439.81|23319.81|10
1637169160000|2021-11-17 17:12:40|23439.58|23319.58|23434.2|23314.2|23439.58|23319.58|23434.2|23314.2|10
1637169170000|2021-11-17 17:12:50|23434.75|23314.75|23426.88|23306.88|23434.75|23314.75|23426.88|23306.88|10
1637169180000|2021-11-17 17:13:00|23427.01|23307.01|23424.26|23304.26|23427.01|23307.01|23424.03|23304.03|10
1637169190000|2021-11-17 17:13:10|23423.98|23303.98|23426.47|23306.47|23426.67|23306.67|23423.98|23303.98|9
1637169200000|2021-11-17 17:13:20|23426.5|23306.5|23424.9|23304.9|23426.5|23306.5|23424.9|23304.9|10
1637169210000|2021-11-17 17:13:30|23424.75|23304.75|23420.55|23300.55|23424.75|23304.75|23420.55|23300.55|10
1637169220000|2021-11-17 17:13:40|23419.18|23299.18|23415.11|23295.11|23419.18|23299.18|23414.47|23294.47|10
1637169230000|2021-11-17 17:13:50|23415.46|23295.46|23416.23|23296.23|23416.77|23296.77|23415.17|23295.17|10
1637169240000|2021-11-17 17:14:00|23417.66|23297.66|23419.69|23299.69|23420.37|23300.37|23417.66|23297.66|10
1637169250000|2021-11-17 17:14:10|23422.23|23302.23|23425.82|23305.82|23425.9|23305.9|23422.23|23302.23|10
1637169260000|2021-11-17 17:14:20|23426.37|23306.37|23435.13|23315.13|23435.17|23315.17|23426.37|23306.37|10
1637169270000|2021-11-17 17:14:30|23436.93|23316.93|23443.8|23323.8|23443.91|23323.91|23436.93|23316.93|10
1637169280000|2021-11-17 17:14:40|23444|23324|23444.67|23324.67|23444.67|23324.67|23443.35|23323.35|9
1637169290000|2021-11-17 17:14:50|23444.18|23324.18|23442|23322|23444.18|23324.18|23442|23322|10
1637169300000|2021-11-17 17:15:00|23442.06|23322.06|23427.2|23307.2|23442.06|23322.06|23427.2|23307.2|10
1637169310000|2021-11-17 17:15:10|23427.4|23307.4|23420.54|23300.54|23427.4|23307.4|23420.54|23300.54|10
1637169320000|2021-11-17 17:15:20|23420.01|23300.01|23411.54|23291.54|23420.55|23300.55|23411.54|23291.54|10
1637169330000|2021-11-17 17:15:30|23412.22|23292.22|23413.98|23293.98|23415.02|23295.02|23412.22|23292.22|9
1637169340000|2021-11-17 17:15:40|23414.05|23294.05|23420.87|23300.87|23421.37|23301.37|23414.05|23294.05|10
1637169350000|2021-11-17 17:15:50|23422.24|23302.24|23424.64|23304.64|23424.64|23304.64|23422.06|23302.06|10
1637169360000|2021-11-17 17:16:00|23425.8|23305.8|23434.07|23314.07|23434.07|23314.07|23425.8|23305.8|9
1637169370000|2021-11-17 17:16:10|23437.4|23317.4|23442.84|23322.84|23442.84|23322.84|23436.96|23316.96|10
1637169380000|2021-11-17 17:16:20|23443.32|23323.32|23446.34|23326.34|23446.34|23326.34|23443.32|23323.32|10
1637169390000|2021-11-17 17:16:30|23447.41|23327.41|23458.56|23338.56|23458.56|23338.56|23447.41|23327.41|10
1637169400000|2021-11-17 17:16:40|23458.21|23338.21|23459.02|23339.02|23460.26|23340.26|23458.1|23338.1|10
1637169410000|2021-11-17 17:16:50|23458.73|23338.73|23465.11|23345.11|23466.56|23346.56|23458.73|23338.73|9
1637169420000|2021-11-17 17:17:00|23463.24|23343.24|23460.94|23340.94|23463.24|23343.24|23459.55|23339.55|10
1637169430000|2021-11-17 17:17:10|23460.27|23340.27|23462.53|23342.53|23462.53|23342.53|23458.4|23338.4|10
1637169440000|2021-11-17 17:17:20|23464.41|23344.41|23468.94|23348.94|23469.77|23349.77|23464.41|23344.41|10
1637169450000|2021-11-17 17:17:30|23469.68|23349.68|23475.08|23355.08|23475.08|23355.08|23469.68|23349.68|10
1637169460000|2021-11-17 17:17:40|23476.11|23356.11|23475.76|23355.76|23476.52|23356.52|23475.36|23355.36|10
1637169470000|2021-11-17 17:17:50|23476.24|23356.24|23477.13|23357.13|23477.13|23357.13|23475.02|23355.02|10
1637169480000|2021-11-17 17:18:00|23477.9|23357.9|23476.68|23356.68|23478.5|23358.5|23476.68|23356.68|10
1637169490000|2021-11-17 17:18:10|23476.41|23356.41|23475.66|23355.66|23476.6|23356.6|23475.16|23355.16|10
1637169500000|2021-11-17 17:18:20|23475.63|23355.63|23480.2|23360.2|23480.35|23360.35|23475.63|23355.63|10
1637169510000|2021-11-17 17:18:30|23479.84|23359.84|23480.72|23360.72|23481.51|23361.51|23479.84|23359.84|10
1637169520000|2021-11-17 17:18:40|23480.39|23360.39|23481.67|23361.67|23481.84|23361.84|23479.98|23359.98|10
1637169530000|2021-11-17 17:18:50|23482.35|23362.35|23484.18|23364.18|23484.3|23364.3|23481.64|23361.64|10
1637169540000|2021-11-17 17:19:00|23484.02|23364.02|23486.44|23366.44|23486.44|23366.44|23484.02|23364.02|10
1637169550000|2021-11-17 17:19:10|23486.53|23366.53|23486.16|23366.16|23486.53|23366.53|23484.94|23364.94|10
1637169560000|2021-11-17 17:19:20|23486.37|23366.37|23488.04|23368.04|23488.04|23368.04|23485.42|23365.42|10
1637169570000|2021-11-17 17:19:30|23488.33|23368.33|23487.53|23367.53|23488.33|23368.33|23487.51|23367.51|9
1637169580000|2021-11-17 17:19:40|23487.72|23367.72|23488.09|23368.09|23488.09|23368.09|23487.05|23367.05|10
1637169590000|2021-11-17 17:19:50|23486.78|23366.78|23487.47|23367.47|23488.88|23368.88|23486.78|23366.78|10
1637169600000|2021-11-17 17:20:00|23487.5|23367.5|23489.99|23369.99|23489.99|23369.99|23487.34|23367.34|10
1637169610000|2021-11-17 17:20:10|23490.23|23370.23|23489.74|23369.74|23490.33|23370.33|23488.78|23368.78|8
1637169620000|2021-11-17 17:20:20|23489.8|23369.8|23487.92|23367.92|23489.8|23369.8|23487.41|23367.41|10
1637169630000|2021-11-17 17:20:30|23488.1|23368.1|23484.84|23364.84|23488.1|23368.1|23484.65|23364.65|10
1637169640000|2021-11-17 17:20:40|23484.36|23364.36|23485.64|23365.64|23485.64|23365.64|23483.93|23363.93|10
1637169650000|2021-11-17 17:20:50|23485.35|23365.35|23487.1|23367.1|23487.1|23367.1|23485.35|23365.35|10
1637169660000|2021-11-17 17:21:00|23487.18|23367.18|23486.04|23366.04|23487.18|23367.18|23486.04|23366.04|9
1637169670000|2021-11-17 17:21:10|23484.8|23364.8|23484.2|23364.2|23484.8|23364.8|23483.39|23363.39|10
1637169680000|2021-11-17 17:21:20|23484.16|23364.16|23485.26|23365.26|23485.32|23365.32|23484.16|23364.16|9
1637169690000|2021-11-17 17:21:30|23484.9|23364.9|23487.1|23367.1|23487.13|23367.13|23484.57|23364.57|9
1637169700000|2021-11-17 17:21:40|23485.95|23365.95|23485.81|23365.81|23486.31|23366.31|23485.81|23365.81|10
1637169710000|2021-11-17 17:21:50|23485.64|23365.64|23485.67|23365.67|23486.1|23366.1|23485.58|23365.58|10
1637169720000|2021-11-17 17:22:00|23487.17|23367.17|23486.45|23366.45|23487.79|23367.79|23486.45|23366.45|10
1637169730000|2021-11-17 17:22:10|23485.47|23365.47|23476.73|23356.73|23485.47|23365.47|23476.73|23356.73|9
1637169740000|2021-11-17 17:22:20|23476.54|23356.54|23466.13|23346.13|23476.54|23356.54|23466.13|23346.13|10
1637169750000|2021-11-17 17:22:30|23465.65|23345.65|23461.97|23341.97|23465.81|23345.81|23461.97|23341.97|10
1637169760000|2021-11-17 17:22:40|23461.93|23341.93|23457.29|23337.29|23462.42|23342.42|23457.24|23337.24|10
1637169770000|2021-11-17 17:22:50|23457.16|23337.16|23450.01|23330.01|23457.61|23337.61|23450.01|23330.01|10
1637169780000|2021-11-17 17:23:00|23449.49|23329.49|23436.84|23316.84|23449.6|23329.6|23436.84|23316.84|10
1637169790000|2021-11-17 17:23:10|23434.68|23314.68|23420.02|23300.02|23434.68|23314.68|23420.02|23300.02|10
1637169800000|2021-11-17 17:23:20|23419.96|23299.96|23413.82|23293.82|23419.96|23299.96|23413.41|23293.41|10
1637169810000|2021-11-17 17:23:30|23414.25|23294.25|23410.21|23290.21|23414.25|23294.25|23410.21|23290.21|10
1637169820000|2021-11-17 17:23:40|23410.65|23290.65|23409.68|23289.68|23410.65|23290.65|23408.7|23288.7|10
1637169830000|2021-11-17 17:23:50|23409.51|23289.51|23410.97|23290.97|23410.97|23290.97|23409.06|23289.06|10
1637169840000|2021-11-17 17:24:00|23410.04|23290.04|23415.24|23295.24|23415.54|23295.54|23410.04|23290.04|10
1637169850000|2021-11-17 17:24:10|23415.56|23295.56|23419.05|23299.05|23419.38|23299.38|23415.21|23295.21|10
1637169860000|2021-11-17 17:24:20|23420.62|23300.62|23423.9|23303.9|23424|23304|23420.04|23300.04|10
1637169870000|2021-11-17 17:24:30|23425.09|23305.09|23427.15|23307.15|23427.15|23307.15|23424.81|23304.81|9
1637169880000|2021-11-17 17:24:40|23427.27|23307.27|23434.02|23314.02|23434.02|23314.02|23427.27|23307.27|10
1637169890000|2021-11-17 17:24:50|23434.8|23314.8|23439.69|23319.69|23440.25|23320.25|23434.8|23314.8|10
1637169900000|2021-11-17 17:25:00|23439.95|23319.95|23439.15|23319.15|23439.95|23319.95|23438.24|23318.24|10
1637169910000|2021-11-17 17:25:10|23439.17|23319.17|23436.69|23316.69|23441.89|23321.89|23436.69|23316.69|10
1637169920000|2021-11-17 17:25:20|23436.86|23316.86|23432.69|23312.69|23436.86|23316.86|23432.55|23312.55|10
1637169930000|2021-11-17 17:25:30|23433.42|23313.42|23433.98|23313.98|23434.22|23314.22|23432.97|23312.97|9
1637169940000|2021-11-17 17:25:40|23433.95|23313.95|23435.37|23315.37|23435.38|23315.38|23433.95|23313.95|10
1637169950000|2021-11-17 17:25:50|23435.56|23315.56|23436.43|23316.43|23436.93|23316.93|23435.19|23315.19|10
1637169960000|2021-11-17 17:26:00|23437.47|23317.47|23437.09|23317.09|23438.28|23318.28|23437.09|23317.09|9
1637169970000|2021-11-17 17:26:10|23437.11|23317.11|23432.09|23312.09|23437.11|23317.11|23431.97|23311.97|10
1637169980000|2021-11-17 17:26:20|23432|23312|23424.14|23304.14|23432|23312|23424.14|23304.14|10
1637169990000|2021-11-17 17:26:30|23424.65|23304.65|23419.3|23299.3|23424.78|23304.78|23418.5|23298.5|9
1637170000000|2021-11-17 17:26:40|23419.75|23299.75|23413.95|23293.95|23419.75|23299.75|23413.95|23293.95|10
1637170010000|2021-11-17 17:26:50|23413.57|23293.57|23410.07|23290.07|23413.57|23293.57|23410.07|23290.07|10
1637170020000|2021-11-17 17:27:00|23410.44|23290.44|23412.03|23292.03|23412.03|23292.03|23409.83|23289.83|10
1637170030000|2021-11-17 17:27:10|23412.82|23292.82|23416.52|23296.52|23416.52|23296.52|23412.82|23292.82|10
1637170040000|2021-11-17 17:27:20|23416.3|23296.3|23417.26|23297.26|23417.26|23297.26|23415.29|23295.29|10
1637170050000|2021-11-17 17:27:30|23417.43|23297.43|23416.57|23296.57|23417.43|23297.43|23416.52|23296.52|10
1637170060000|2021-11-17 17:27:40|23416.09|23296.09|23416.2|23296.2|23416.2|23296.2|23414.89|23294.89|10
1637170070000|2021-11-17 17:27:50|23414.88|23294.88|23416.22|23296.22|23416.22|23296.22|23413.07|23293.07|10
1637170080000|2021-11-17 17:28:00|23416.62|23296.62|23416.71|23296.71|23417.47|23297.47|23416.49|23296.49|9
1637170090000|2021-11-17 17:28:10|23416.22|23296.22|23415.07|23295.07|23416.28|23296.28|23414.88|23294.88|9
1637170100000|2021-11-17 17:28:20|23415|23295|23412.79|23292.79|23415.08|23295.08|23412.62|23292.62|9
1637170110000|2021-11-17 17:28:30|23412.69|23292.69|23413.48|23293.48|23414.56|23294.56|23412.59|23292.59|10
1637170120000|2021-11-17 17:28:40|23413.42|23293.42|23412.65|23292.65|23413.55|23293.55|23412.13|23292.13|10
1637170130000|2021-11-17 17:28:50|23412.51|23292.51|23414.37|23294.37|23416.14|23296.14|23412.51|23292.51|10
1637170140000|2021-11-17 17:29:00|23414.6|23294.6|23412.04|23292.04|23414.6|23294.6|23411.57|23291.57|10
1637170150000|2021-11-17 17:29:10|23410.23|23290.23|23416.96|23296.96|23418.5|23298.5|23410.23|23290.23|10
1637170160000|2021-11-17 17:29:20|23417.07|23297.07|23418.23|23298.23|23418.23|23298.23|23416.83|23296.83|10
1637170170000|2021-11-17 17:29:30|23418.6|23298.6|23415.29|23295.29|23419.48|23299.48|23415.29|23295.29|10
1637170180000|2021-11-17 17:29:40|23414.22|23294.22|23411.7|23291.7|23414.89|23294.89|23411.69|23291.69|10
1637170190000|2021-11-17 17:29:50|23411.9|23291.9|23411.2|23291.2|23411.9|23291.9|23410.1|23290.1|10
1637170200000|2021-11-17 17:30:00|23411.18|23291.18|23412.82|23292.82|23413.15|23293.15|23411.18|23291.18|10
1637170210000|2021-11-17 17:30:10|23413.92|23293.92|23415.98|23295.98|23415.98|23295.98|23413.41|23293.41|10
1637170220000|2021-11-17 17:30:20|23416.68|23296.68|23420.82|23300.82|23420.82|23300.82|23416.68|23296.68|10
1637170230000|2021-11-17 17:30:30|23421.07|23301.07|23422.54|23302.54|23422.66|23302.66|23420.23|23300.23|10
1637170240000|2021-11-17 17:30:40|23422.68|23302.68|23424.21|23304.21|23424.74|23304.74|23422.68|23302.68|9
1637170250000|2021-11-17 17:30:50|23424.77|23304.77|23421.61|23301.61|23424.77|23304.77|23421.43|23301.43|10
1637170260000|2021-11-17 17:31:00|23421.03|23301.03|23415.16|23295.16|23421.03|23301.03|23415.16|23295.16|10
1637170270000|2021-11-17 17:31:10|23413.95|23293.95|23410.19|23290.19|23413.95|23293.95|23410.19|23290.19|10
1637170280000|2021-11-17 17:31:20|23410.45|23290.45|23414.69|23294.69|23414.82|23294.82|23410.45|23290.45|10
1637170290000|2021-11-17 17:31:30|23414.97|23294.97|23419.94|23299.94|23419.94|23299.94|23414.73|23294.73|9
1637170300000|2021-11-17 17:31:40|23419.17|23299.17|23424.85|23304.85|23424.85|23304.85|23419.17|23299.17|10
1637170310000|2021-11-17 17:31:50|23425.92|23305.92|23425.34|23305.34|23426.92|23306.92|23425.17|23305.17|10
1637170320000|2021-11-17 17:32:00|23424.84|23304.84|23429.08|23309.08|23429.08|23309.08|23424.84|23304.84|10
1637170330000|2021-11-17 17:32:10|23429.23|23309.23|23431.7|23311.7|23431.7|23311.7|23428.77|23308.77|10
1637170340000|2021-11-17 17:32:20|23431.31|23311.31|23435.65|23315.65|23435.65|23315.65|23429.77|23309.77|10
1637170350000|2021-11-17 17:32:30|23439.61|23319.61|23445.34|23325.34|23445.34|23325.34|23439.61|23319.61|10
1637170360000|2021-11-17 17:32:40|23446.89|23326.89|23450.75|23330.75|23450.75|23330.75|23446.89|23326.89|9
1637170370000|2021-11-17 17:32:50|23450.9|23330.9|23453.74|23333.74|23453.74|23333.74|23450.57|23330.57|9
1637170380000|2021-11-17 17:33:00|23453.38|23333.38|23451.75|23331.75|23454.25|23334.25|23451.63|23331.63|10
1637170390000|2021-11-17 17:33:10|23452.35|23332.35|23452.31|23332.31|23453.19|23333.19|23451.99|23331.99|10
1637170400000|2021-11-17 17:33:20|23451.88|23331.88|23453.13|23333.13|23453.13|23333.13|23450.33|23330.33|10
1637170410000|2021-11-17 17:33:30|23453.07|23333.07|23454.49|23334.49|23454.75|23334.75|23453.07|23333.07|10
1637170420000|2021-11-17 17:33:40|23454.66|23334.66|23456.61|23336.61|23457.8|23337.8|23454.64|23334.64|10
1637170430000|2021-11-17 17:33:50|23457.66|23337.66|23461.04|23341.04|23461.42|23341.42|23457.66|23337.66|10
1637170440000|2021-11-17 17:34:00|23461.17|23341.17|23459.12|23339.12|23461.67|23341.67|23459.12|23339.12|9
1637170450000|2021-11-17 17:34:10|23460.06|23340.06|23461.23|23341.23|23461.96|23341.96|23460.06|23340.06|10
1637170460000|2021-11-17 17:34:20|23461.63|23341.63|23462.1|23342.1|23462.1|23342.1|23460.91|23340.91|10
1637170470000|2021-11-17 17:34:30|23462.8|23342.8|23468.81|23348.81|23469.08|23349.08|23462.8|23342.8|10
1637170480000|2021-11-17 17:34:40|23468.78|23348.78|23479.41|23359.41|23479.41|23359.41|23468.78|23348.78|10
1637170490000|2021-11-17 17:34:50|23482.2|23362.2|23487.31|23367.31|23487.31|23367.31|23482.2|23362.2|10
1637170500000|2021-11-17 17:35:00|23487.06|23367.06|23491.63|23371.63|23491.63|23371.63|23487.06|23367.06|10
1637170510000|2021-11-17 17:35:10|23491.57|23371.57|23491.95|23371.95|23494.64|23374.64|23491.57|23371.57|10
1637170520000|2021-11-17 17:35:20|23492.22|23372.22|23493.22|23373.22|23494.25|23374.25|23492.04|23372.04|9
1637170530000|2021-11-17 17:35:30|23493.53|23373.53|23493.36|23373.36|23493.75|23373.75|23493.24|23373.24|9
1637170540000|2021-11-17 17:35:40|23493.53|23373.53|23492.03|23372.03|23494.19|23374.19|23491.85|23371.85|10
1637170550000|2021-11-17 17:35:50|23492.25|23372.25|23488.78|23368.78|23492.25|23372.25|23488.78|23368.78|10
1637170560000|2021-11-17 17:36:00|23487.02|23367.02|23484.5|23364.5|23487.02|23367.02|23483.44|23363.44|10
1637170570000|2021-11-17 17:36:10|23486.26|23366.26|23490.87|23370.87|23490.87|23370.87|23486.26|23366.26|10
1637170580000|2021-11-17 17:36:20|23491.28|23371.28|23495.43|23375.43|23495.43|23375.43|23491.28|23371.28|10
1637170590000|2021-11-17 17:36:30|23495.38|23375.38|23494.35|23374.35|23495.6|23375.6|23494.35|23374.35|9
1637170600000|2021-11-17 17:36:40|23495.37|23375.37|23494.65|23374.65|23496.31|23376.31|23494.65|23374.65|10
1637170610000|2021-11-17 17:36:50|23495.75|23375.75|23498.89|23378.89|23499.07|23379.07|23495.75|23375.75|10
1637170620000|2021-11-17 17:37:00|23499.35|23379.35|23500.17|23380.17|23500.67|23380.67|23499.35|23379.35|10
1637170630000|2021-11-17 17:37:10|23501.26|23381.26|23503.43|23383.43|23503.6|23383.6|23501.25|23381.25|9
1637170640000|2021-11-17 17:37:20|23503.84|23383.84|23503.05|23383.05|23504.25|23384.25|23502.41|23382.41|9
1637170650000|2021-11-17 17:37:30|23503.23|23383.23|23502.98|23382.98|23504.83|23384.83|23502.98|23382.98|10
1637170660000|2021-11-17 17:37:40|23502.78|23382.78|23509.43|23389.43|23509.43|23389.43|23502.78|23382.78|9
1637170670000|2021-11-17 17:37:50|23509.1|23389.1|23511.93|23391.93|23511.93|23391.93|23508.9|23388.9|9
1637170680000|2021-11-17 17:38:00|23512.45|23392.45|23511.68|23391.68|23512.45|23392.45|23510.97|23390.97|10
1637170690000|2021-11-17 17:38:10|23511.46|23391.46|23519.34|23399.34|23519.34|23399.34|23511.46|23391.46|10
1637170700000|2021-11-17 17:38:20|23519.62|23399.62|23525.72|23405.72|23525.72|23405.72|23519.62|23399.62|10
1637170710000|2021-11-17 17:38:30|23526.25|23406.25|23529.22|23409.22|23529.22|23409.22|23526.25|23406.25|10
1637170720000|2021-11-17 17:38:40|23529.34|23409.34|23528.2|23408.2|23529.7|23409.7|23527.92|23407.92|10
1637170730000|2021-11-17 17:38:50|23528.22|23408.22|23526.3|23406.3|23529.05|23409.05|23525.44|23405.44|10
1637170740000|2021-11-17 17:39:00|23525.84|23405.84|23521.93|23401.93|23525.84|23405.84|23521.93|23401.93|9
1637170750000|2021-11-17 17:39:10|23521.6|23401.6|23519.86|23399.86|23521.6|23401.6|23519.86|23399.86|9
1637170760000|2021-11-17 17:39:20|23520|23400|23519.88|23399.88|23521.23|23401.23|23518.64|23398.64|10
1637170770000|2021-11-17 17:39:30|23520|23400|23517.95|23397.95|23520|23400|23517.95|23397.95|10
1637170780000|2021-11-17 17:39:40|23518.15|23398.15|23513.45|23393.45|23518.15|23398.15|23512.57|23392.57|10
1637170790000|2021-11-17 17:39:50|23513.5|23393.5|23515.45|23395.45|23516.74|23396.74|23513.5|23393.5|10
1637170800000|2021-11-17 17:40:00|23515.67|23395.67|23511.9|23391.9|23515.67|23395.67|23511.9|23391.9|10
1637170810000|2021-11-17 17:40:10|23508.77|23388.77|23497.37|23377.37|23508.77|23388.77|23497.37|23377.37|10
1637170820000|2021-11-17 17:40:20|23496.99|23376.99|23493.46|23373.46|23496.99|23376.99|23493.46|23373.46|10
1637170830000|2021-11-17 17:40:30|23492.95|23372.95|23492.82|23372.82|23493.06|23373.06|23492.22|23372.22|9
1637170840000|2021-11-17 17:40:40|23493.37|23373.37|23493.03|23373.03|23493.72|23373.72|23493.03|23373.03|9
1637170850000|2021-11-17 17:40:50|23492.77|23372.77|23491.86|23371.86|23493.32|23373.32|23491.6|23371.6|10
1637170860000|2021-11-17 17:41:00|23490.57|23370.57|23488.18|23368.18|23491.34|23371.34|23488.01|23368.01|10
1637170870000|2021-11-17 17:41:10|23488.17|23368.17|23489.5|23369.5|23489.63|23369.63|23488.17|23368.17|8
1637170880000|2021-11-17 17:41:20|23489.48|23369.48|23487.48|23367.48|23489.48|23369.48|23487.48|23367.48|10
1637170890000|2021-11-17 17:41:30|23486.7|23366.7|23482.03|23362.03|23486.7|23366.7|23482.03|23362.03|9
1637170900000|2021-11-17 17:41:40|23481.57|23361.57|23473.79|23353.79|23481.57|23361.57|23473.79|23353.79|10
1637170910000|2021-11-17 17:41:50|23472.68|23352.68|23467.6|23347.6|23472.68|23352.68|23467.6|23347.6|10
1637170920000|2021-11-17 17:42:00|23467.61|23347.61|23465.6|23345.6|23467.61|23347.61|23464.95|23344.95|9
1637170930000|2021-11-17 17:42:10|23465.56|23345.56|23461.98|23341.98|23465.56|23345.56|23461.98|23341.98|10
1637170940000|2021-11-17 17:42:20|23461.58|23341.58|23451.94|23331.94|23461.58|23341.58|23451.94|23331.94|10
1637170950000|2021-11-17 17:42:30|23451.38|23331.38|23446.15|23326.15|23451.38|23331.38|23445.51|23325.51|9
1637170960000|2021-11-17 17:42:40|23447.63|23327.63|23447.98|23327.98|23448.69|23328.69|23447.63|23327.63|10
1637170970000|2021-11-17 17:42:50|23448.23|23328.23|23441.77|23321.77|23448.23|23328.23|23441.77|23321.77|10
1637170980000|2021-11-17 17:43:00|23441.59|23321.59|23441.59|23321.59|23441.59|23321.59|23440.77|23320.77|10
1637170990000|2021-11-17 17:43:10|23441.75|23321.75|23447.79|23327.79|23447.79|23327.79|23441.75|23321.75|10
1637171000000|2021-11-17 17:43:20|23447.9|23327.9|23448.69|23328.69|23449.32|23329.32|23447.9|23327.9|10
1637171010000|2021-11-17 17:43:30|23449.89|23329.89|23451.52|23331.52|23451.65|23331.65|23449.89|23329.89|10
1637171020000|2021-11-17 17:43:40|23451.6|23331.6|23449.84|23329.84|23451.6|23331.6|23449.82|23329.82|9
1637171030000|2021-11-17 17:43:50|23450.18|23330.18|23451.57|23331.57|23451.57|23331.57|23450.17|23330.17|10
1637171040000|2021-11-17 17:44:00|23452.33|23332.33|23451.91|23331.91|23452.69|23332.69|23451.54|23331.54|10
1637171050000|2021-11-17 17:44:10|23451.5|23331.5|23450.54|23330.54|23452.72|23332.72|23449.48|23329.48|10
1637171060000|2021-11-17 17:44:20|23450.17|23330.17|23447.64|23327.64|23450.17|23330.17|23447.44|23327.44|10
1637171070000|2021-11-17 17:44:30|23447.04|23327.04|23443.78|23323.78|23447.45|23327.45|23443.38|23323.38|10
1637171080000|2021-11-17 17:44:40|23443.74|23323.74|23443.64|23323.64|23444.34|23324.34|23442.49|23322.49|9
1637171090000|2021-11-17 17:44:50|23443.42|23323.42|23446.46|23326.46|23446.46|23326.46|23443.42|23323.42|10
1637171100000|2021-11-17 17:45:00|23447.1|23327.1|23448.44|23328.44|23448.84|23328.84|23447.1|23327.1|10
1637171110000|2021-11-17 17:45:10|23448.81|23328.81|23450.67|23330.67|23450.76|23330.76|23448.81|23328.81|9
1637171120000|2021-11-17 17:45:20|23451.74|23331.74|23455.45|23335.45|23455.45|23335.45|23451.74|23331.74|10
1637171130000|2021-11-17 17:45:30|23456.62|23336.62|23464.9|23344.9|23465|23345|23456.62|23336.62|10
1637171140000|2021-11-17 17:45:40|23465.07|23345.07|23476.05|23356.05|23476.05|23356.05|23465.07|23345.07|9
1637171150000|2021-11-17 17:45:50|23476.24|23356.24|23484.52|23364.52|23484.75|23364.75|23476.24|23356.24|9
1637171160000|2021-11-17 17:46:00|23485.07|23365.07|23488.65|23368.65|23489.75|23369.75|23485.07|23365.07|9
1637171170000|2021-11-17 17:46:10|23488.23|23368.23|23486.76|23366.76|23489.81|23369.81|23486.76|23366.76|10
1637171180000|2021-11-17 17:46:20|23486.45|23366.45|23488.07|23368.07|23488.07|23368.07|23486.45|23366.45|9
1637171190000|2021-11-17 17:46:30|23488.31|23368.31|23487.56|23367.56|23488.73|23368.73|23487.3|23367.3|10
1637171200000|2021-11-17 17:46:40|23487.35|23367.35|23488.58|23368.58|23490.82|23370.82|23484.39|23364.39|9
1637171210000|2021-11-17 17:46:50|23487.33|23367.33|23485.44|23365.44|23487.33|23367.33|23484.44|23364.44|10
1637171220000|2021-11-17 17:47:00|23485.37|23365.37|23484.71|23364.71|23486.25|23366.25|23484|23364|9
1637171230000|2021-11-17 17:47:10|23484.64|23364.64|23486.26|23366.26|23486.93|23366.93|23484.64|23364.64|10
1637171240000|2021-11-17 17:47:20|23485.89|23365.89|23485.77|23365.77|23485.89|23365.89|23484.31|23364.31|10
1637171250000|2021-11-17 17:47:30|23485.48|23365.48|23492.12|23372.12|23492.12|23372.12|23485.22|23365.22|10
1637171260000|2021-11-17 17:47:40|23493.96|23373.96|23498.04|23378.04|23499.78|23379.78|23492.87|23372.87|10
1637171270000|2021-11-17 17:47:50|23499.04|23379.04|23503.54|23383.54|23503.54|23383.54|23499.04|23379.04|10
1637171280000|2021-11-17 17:48:00|23504.42|23384.42|23508.56|23388.56|23509.06|23389.06|23504.42|23384.42|10
1637171290000|2021-11-17 17:48:10|23508.74|23388.74|23511.37|23391.37|23511.37|23391.37|23508.15|23388.15|10
1637171300000|2021-11-17 17:48:20|23512.13|23392.13|23516.36|23396.36|23517.14|23397.14|23512.13|23392.13|10
1637171310000|2021-11-17 17:48:30|23515.77|23395.77|23516.81|23396.81|23517.55|23397.55|23515.77|23395.77|10
1637171320000|2021-11-17 17:48:40|23516.79|23396.79|23520.93|23400.93|23520.93|23400.93|23516.79|23396.79|8
1637171330000|2021-11-17 17:48:50|23521.26|23401.26|23524.29|23404.29|23524.29|23404.29|23520.4|23400.4|10
1637171340000|2021-11-17 17:49:00|23524.23|23404.23|23526.91|23406.91|23526.91|23406.91|23524.23|23404.23|10
1637171350000|2021-11-17 17:49:10|23527.44|23407.44|23530.52|23410.52|23530.62|23410.62|23527.44|23407.44|10
1637171360000|2021-11-17 17:49:20|23530.51|23410.51|23529.79|23409.79|23530.51|23410.51|23529.35|23409.35|10
1637171370000|2021-11-17 17:49:30|23530.12|23410.12|23532.73|23412.73|23532.73|23412.73|23530.12|23410.12|8
1637171380000|2021-11-17 17:49:40|23532.71|23412.71|23532.76|23412.76|23532.85|23412.85|23531.62|23411.62|9
1637171390000|2021-11-17 17:49:50|23533.25|23413.25|23536.83|23416.83|23536.83|23416.83|23533.25|23413.25|10
1637171400000|2021-11-17 17:50:00|23537.08|23417.08|23538.86|23418.86|23539.63|23419.63|23537.08|23417.08|10
1637171410000|2021-11-17 17:50:10|23539.39|23419.39|23538.49|23418.49|23539.57|23419.57|23538.42|23418.42|10
1637171420000|2021-11-17 17:50:20|23538.08|23418.08|23532.29|23412.29|23538.08|23418.08|23532.29|23412.29|10
1637171430000|2021-11-17 17:50:30|23530.79|23410.79|23530.67|23410.67|23530.79|23410.79|23529.83|23409.83|10
1637171440000|2021-11-17 17:50:40|23530.99|23410.99|23532.41|23412.41|23532.56|23412.56|23530.84|23410.84|10
1637171450000|2021-11-17 17:50:50|23532.49|23412.49|23535.99|23415.99|23535.99|23415.99|23532.49|23412.49|10
1637171460000|2021-11-17 17:51:00|23535.88|23415.88|23545.24|23425.24|23545.24|23425.24|23535.88|23415.88|10
1637171470000|2021-11-17 17:51:10|23546.53|23426.53|23559.01|23439.01|23559.01|23439.01|23546.46|23426.46|10
1637171480000|2021-11-17 17:51:20|23559.34|23439.34|23576.57|23456.57|23576.57|23456.57|23559.34|23439.34|10
1637171490000|2021-11-17 17:51:30|23577.15|23457.15|23597.85|23477.85|23597.85|23477.85|23576.84|23456.84|10
1637171500000|2021-11-17 17:51:40|23600.15|23480.15|23595.46|23475.46|23600.72|23480.72|23595.46|23475.46|10
1637171510000|2021-11-17 17:51:50|23594.72|23474.72|23593.55|23473.55|23595.66|23475.66|23593.55|23473.55|9
1637171520000|2021-11-17 17:52:00|23592.42|23472.42|23591.55|23471.55|23592.46|23472.46|23591.14|23471.14|10
1637171530000|2021-11-17 17:52:10|23591.54|23471.54|23588.53|23468.53|23592.65|23472.65|23588.53|23468.53|10
1637171540000|2021-11-17 17:52:20|23588.3|23468.3|23581.74|23461.74|23588.3|23468.3|23581.74|23461.74|10
1637171550000|2021-11-17 17:52:30|23581.54|23461.54|23572.9|23452.9|23581.54|23461.54|23572.9|23452.9|10
1637171560000|2021-11-17 17:52:40|23571.67|23451.67|23567.58|23447.58|23571.67|23451.67|23567.58|23447.58|10
1637171570000|2021-11-17 17:52:50|23566.62|23446.62|23561.79|23441.79|23567.04|23447.04|23561.79|23441.79|10
1637171580000|2021-11-17 17:53:00|23560.97|23440.97|23558.57|23438.57|23560.97|23440.97|23558.51|23438.51|10
1637171590000|2021-11-17 17:53:10|23557.7|23437.7|23557.15|23437.15|23557.95|23437.95|23556.53|23436.53|10
1637171600000|2021-11-17 17:53:20|23556.96|23436.96|23551.83|23431.83|23556.96|23436.96|23551.82|23431.82|10
1637171610000|2021-11-17 17:53:30|23551.48|23431.48|23548.62|23428.62|23551.75|23431.75|23548.62|23428.62|10
1637171620000|2021-11-17 17:53:40|23548.14|23428.14|23539.28|23419.28|23548.14|23428.14|23539.28|23419.28|10
1637171630000|2021-11-17 17:53:50|23538.69|23418.69|23531.27|23411.27|23538.69|23418.69|23531.27|23411.27|10
1637171640000|2021-11-17 17:54:00|23530.9|23410.9|23528.7|23408.7|23530.9|23410.9|23526.78|23406.78|10
1637171650000|2021-11-17 17:54:10|23528.65|23408.65|23529.51|23409.51|23529.8|23409.8|23528.24|23408.24|9
1637171660000|2021-11-17 17:54:20|23530.11|23410.11|23530.66|23410.66|23531.18|23411.18|23529.74|23409.74|10
1637171670000|2021-11-17 17:54:30|23531.46|23411.46|23531.89|23411.89|23533.41|23413.41|23530.98|23410.98|10
1637171680000|2021-11-17 17:54:40|23532.55|23412.55|23529.95|23409.95|23532.55|23412.55|23528.96|23408.96|10
1637171690000|2021-11-17 17:54:50|23527.94|23407.94|23525.42|23405.42|23527.94|23407.94|23525.42|23405.42|8
1637171700000|2021-11-17 17:55:00|23525.44|23405.44|23528.98|23408.98|23528.98|23408.98|23525.28|23405.28|8
1637171710000|2021-11-17 17:55:10|23529.12|23409.12|23532.23|23412.23|23532.33|23412.33|23529.12|23409.12|10
1637171720000|2021-11-17 17:55:20|23532.62|23412.62|23537.5|23417.5|23537.5|23417.5|23532.62|23412.62|10
1637171730000|2021-11-17 17:55:30|23538.13|23418.13|23536.43|23416.43|23540.39|23420.39|23536.43|23416.43|10
1637171740000|2021-11-17 17:55:40|23536.23|23416.23|23531.91|23411.91|23536.39|23416.39|23531.91|23411.91|10
1637171750000|2021-11-17 17:55:50|23531.36|23411.36|23527.09|23407.09|23531.78|23411.78|23527.09|23407.09|10
1637171760000|2021-11-17 17:56:00|23527.08|23407.08|23527.83|23407.83|23527.83|23407.83|23526.23|23406.23|10
1637171770000|2021-11-17 17:56:10|23527.69|23407.69|23527.33|23407.33|23527.69|23407.69|23526.41|23406.41|10
1637171780000|2021-11-17 17:56:20|23526.41|23406.41|23522.48|23402.48|23526.41|23406.41|23522.48|23402.48|10
1637171790000|2021-11-17 17:56:30|23522.28|23402.28|23518.07|23398.07|23522.51|23402.51|23518.07|23398.07|10
1637171800000|2021-11-17 17:56:40|23517.85|23397.85|23513.99|23393.99|23517.85|23397.85|23513.99|23393.99|10
1637171810000|2021-11-17 17:56:50|23514.58|23394.58|23510.76|23390.76|23514.79|23394.79|23510.76|23390.76|10
1637171820000|2021-11-17 17:57:00|23510.3|23390.3|23505.98|23385.98|23510.3|23390.3|23505.98|23385.98|10
1637171830000|2021-11-17 17:57:10|23506.01|23386.01|23502.37|23382.37|23506.01|23386.01|23502.37|23382.37|10
1637171840000|2021-11-17 17:57:20|23502.11|23382.11|23499.19|23379.19|23502.11|23382.11|23498.39|23378.39|10
1637171850000|2021-11-17 17:57:30|23494.54|23374.54|23488.13|23368.13|23494.54|23374.54|23488.13|23368.13|10
1637171860000|2021-11-17 17:57:40|23488.24|23368.24|23487.77|23367.77|23488.59|23368.59|23487.77|23367.77|10
1637171870000|2021-11-17 17:57:50|23488.38|23368.38|23489.22|23369.22|23489.97|23369.97|23488.38|23368.38|10
1637171880000|2021-11-17 17:58:00|23489.28|23369.28|23491.58|23371.58|23491.74|23371.74|23488.73|23368.73|10
1637171890000|2021-11-17 17:58:10|23492.35|23372.35|23498.65|23378.65|23498.65|23378.65|23492.35|23372.35|10
1637171900000|2021-11-17 17:58:20|23498.95|23378.95|23497.72|23377.72|23498.95|23378.95|23496.31|23376.31|10
1637171910000|2021-11-17 17:58:30|23497.14|23377.14|23497.52|23377.52|23497.52|23377.52|23496.28|23376.28|10
1637171920000|2021-11-17 17:58:40|23500.81|23380.81|23515.23|23395.23|23515.23|23395.23|23500.81|23380.81|10
1637171930000|2021-11-17 17:58:50|23516.14|23396.14|23505.28|23385.28|23517.59|23397.59|23505.28|23385.28|10
1637171940000|2021-11-17 17:59:00|23503.6|23383.6|23493.28|23373.28|23503.6|23383.6|23493.28|23373.28|10
1637171950000|2021-11-17 17:59:10|23492.81|23372.81|23499.17|23379.17|23499.17|23379.17|23492.72|23372.72|10
1637171960000|2021-11-17 17:59:20|23499.37|23379.37|23506.43|23386.43|23506.48|23386.48|23499.37|23379.37|10
1637171970000|2021-11-17 17:59:30|23506.19|23386.19|23508.02|23388.02|23509.37|23389.37|23506.05|23386.05|10
1637171980000|2021-11-17 17:59:40|23508.25|23388.25|23515.12|23395.12|23515.12|23395.12|23508.25|23388.25|10
1637171990000|2021-11-17 17:59:50|23515.84|23395.84|23519.61|23399.61|23520.51|23400.51|23515.84|23395.84|9
1637172000000|2021-11-17 18:00:00|23520.5|23400.5|23529.62|23409.62|23529.62|23409.62|23520.5|23400.5|10
1637172010000|2021-11-17 18:00:10|23531.37|23411.37|23539.34|23419.34|23539.34|23419.34|23531.37|23411.37|10
1637172020000|2021-11-17 18:00:20|23539.09|23419.09|23544.32|23424.32|23544.7|23424.7|23538.87|23418.87|10
1637172030000|2021-11-17 18:00:30|23544.81|23424.81|23549.18|23429.18|23549.18|23429.18|23544.81|23424.81|10
1637172040000|2021-11-17 18:00:40|23550.21|23430.21|23552.34|23432.34|23553.27|23433.27|23550.09|23430.09|10
1637172050000|2021-11-17 18:00:50|23554.12|23434.12|23553.23|23433.23|23554.12|23434.12|23550.32|23430.32|10
1637172060000|2021-11-17 18:01:00|23553.43|23433.43|23551.83|23431.83|23554.19|23434.19|23551.83|23431.83|10
1637172070000|2021-11-17 18:01:10|23550.51|23430.51|23556.76|23436.76|23556.76|23436.76|23550.51|23430.51|10
1637172080000|2021-11-17 18:01:20|23559.8|23439.8|23562.98|23442.98|23562.98|23442.98|23559.8|23439.8|10
1637172090000|2021-11-17 18:01:30|23565.94|23445.94|23576.46|23456.46|23576.46|23456.46|23565.94|23445.94|9
1637172100000|2021-11-17 18:01:40|23576.83|23456.83|23578.49|23458.49|23579.01|23459.01|23576.83|23456.83|10
1637172110000|2021-11-17 18:01:50|23578.25|23458.25|23578.44|23458.44|23581.5|23461.5|23578.25|23458.25|10
1637172120000|2021-11-17 18:02:00|23577.99|23457.99|23567.45|23447.45|23577.99|23457.99|23567.45|23447.45|10
1637172130000|2021-11-17 18:02:10|23567.22|23447.22|23560.18|23440.18|23567.22|23447.22|23560.18|23440.18|10
1637172140000|2021-11-17 18:02:20|23559.8|23439.8|23547.1|23427.1|23559.8|23439.8|23547.1|23427.1|10
1637172150000|2021-11-17 18:02:30|23547.62|23427.62|23554.91|23434.91|23555.09|23435.09|23547.62|23427.62|10
1637172160000|2021-11-17 18:02:40|23554.97|23434.97|23548.23|23428.23|23555.23|23435.23|23548.23|23428.23|10
1637172170000|2021-11-17 18:02:50|23547.6|23427.6|23544.89|23424.89|23547.6|23427.6|23544.3|23424.3|9
1637172180000|2021-11-17 18:03:00|23544.25|23424.25|23546.24|23426.24|23546.85|23426.85|23544.25|23424.25|10
1637172190000|2021-11-17 18:03:10|23546.68|23426.68|23544.08|23424.08|23547.25|23427.25|23544.08|23424.08|10
1637172200000|2021-11-17 18:03:20|23543.32|23423.32|23537.78|23417.78|23543.32|23423.32|23537.78|23417.78|10
1637172210000|2021-11-17 18:03:30|23536.07|23416.07|23530.62|23410.62|23536.07|23416.07|23530.62|23410.62|9
1637172220000|2021-11-17 18:03:40|23528.98|23408.98|23528.87|23408.87|23529.87|23409.87|23528.87|23408.87|10
1637172230000|2021-11-17 18:03:50|23528.82|23408.82|23528.43|23408.43|23528.82|23408.82|23526.65|23406.65|10
1637172240000|2021-11-17 18:04:00|23528.17|23408.17|23526.58|23406.58|23528.33|23408.33|23526.17|23406.17|10
1637172250000|2021-11-17 18:04:10|23526.82|23406.82|23535.36|23415.36|23535.36|23415.36|23526.82|23406.82|10
1637172260000|2021-11-17 18:04:20|23535.87|23415.87|23545.27|23425.27|23545.57|23425.57|23535.87|23415.87|10
1637172270000|2021-11-17 18:04:30|23544.29|23424.29|23543.04|23423.04|23544.38|23424.38|23543.04|23423.04|10
1637172280000|2021-11-17 18:04:40|23542.97|23422.97|23545.06|23425.06|23545.87|23425.87|23542.95|23422.95|10
1637172290000|2021-11-17 18:04:50|23545.47|23425.47|23544.67|23424.67|23545.47|23425.47|23544.67|23424.67|9
1637172300000|2021-11-17 18:05:00|23544.36|23424.36|23543.22|23423.22|23544.36|23424.36|23542.41|23422.41|10
1637172310000|2021-11-17 18:05:10|23543.4|23423.4|23544.14|23424.14|23544.14|23424.14|23543.15|23423.15|10
1637172320000|2021-11-17 18:05:20|23544.4|23424.4|23543.24|23423.24|23544.92|23424.92|23542.91|23422.91|10
1637172330000|2021-11-17 18:05:30|23542.58|23422.58|23543.09|23423.09|23543.21|23423.21|23542.27|23422.27|10
1637172340000|2021-11-17 18:05:40|23543.27|23423.27|23543.8|23423.8|23545.06|23425.06|23543.27|23423.27|10
1637172350000|2021-11-17 18:05:50|23543.56|23423.56|23546.05|23426.05|23546.05|23426.05|23543.56|23423.56|10
1637172360000|2021-11-17 18:06:00|23547.23|23427.23|23545.43|23425.43|23548.14|23428.14|23545.43|23425.43|10
1637172370000|2021-11-17 18:06:10|23546.43|23426.43|23549.67|23429.67|23549.91|23429.91|23546.43|23426.43|10
1637172380000|2021-11-17 18:06:20|23549.3|23429.3|23549.92|23429.92|23549.92|23429.92|23547.77|23427.77|10
1637172390000|2021-11-17 18:06:30|23551.15|23431.15|23552.94|23432.94|23552.94|23432.94|23551.15|23431.15|9
1637172400000|2021-11-17 18:06:40|23554.27|23434.27|23554.22|23434.22|23554.27|23434.27|23552.68|23432.68|10
1637172410000|2021-11-17 18:06:50|23554.24|23434.24|23556.96|23436.96|23556.96|23436.96|23554.24|23434.24|10
1637172420000|2021-11-17 18:07:00|23556.29|23436.29|23561.77|23441.77|23561.97|23441.97|23556.11|23436.11|10
1637172430000|2021-11-17 18:07:10|23562.95|23442.95|23568.23|23448.23|23568.23|23448.23|23562.95|23442.95|10
1637172440000|2021-11-17 18:07:20|23568.21|23448.21|23574.75|23454.75|23575.22|23455.22|23568.21|23448.21|10
1637172450000|2021-11-17 18:07:30|23574.74|23454.74|23581.81|23461.81|23581.81|23461.81|23574.74|23454.74|10
1637172460000|2021-11-17 18:07:40|23586.48|23466.48|23592.72|23472.72|23592.72|23472.72|23586.26|23466.26|10
1637172470000|2021-11-17 18:07:50|23593.29|23473.29|23595.93|23475.93|23596.8|23476.8|23593.29|23473.29|10
1637172480000|2021-11-17 18:08:00|23595.23|23475.23|23590.55|23470.55|23595.48|23475.48|23590.55|23470.55|10
1637172490000|2021-11-17 18:08:10|23589.92|23469.92|23586.51|23466.51|23589.92|23469.92|23586.28|23466.28|10
1637172500000|2021-11-17 18:08:20|23585.82|23465.82|23587.02|23467.02|23587.16|23467.16|23585.82|23465.82|9
1637172510000|2021-11-17 18:08:30|23587.27|23467.27|23586.57|23466.57|23587.49|23467.49|23586.2|23466.2|10
1637172520000|2021-11-17 18:08:40|23586.86|23466.86|23585.66|23465.66|23586.86|23466.86|23585.44|23465.44|10
1637172530000|2021-11-17 18:08:50|23586.06|23466.06|23582.94|23462.94|23586.06|23466.06|23582.94|23462.94|10
1637172540000|2021-11-17 18:09:00|23582.06|23462.06|23579.17|23459.17|23582.06|23462.06|23579.17|23459.17|10
1637172550000|2021-11-17 18:09:10|23578.03|23458.03|23574.5|23454.5|23578.46|23458.46|23574.04|23454.04|10
1637172560000|2021-11-17 18:09:20|23574.08|23454.08|23570.68|23450.68|23574.08|23454.08|23570.68|23450.68|10
1637172570000|2021-11-17 18:09:30|23570.3|23450.3|23568.56|23448.56|23570.46|23450.46|23568.56|23448.56|10
1637172580000|2021-11-17 18:09:40|23568.43|23448.43|23567.32|23447.32|23569.29|23449.29|23567.32|23447.32|10
1637172590000|2021-11-17 18:09:50|23567.31|23447.31|23567.58|23447.58|23567.84|23447.84|23566.17|23446.17|10
1637172600000|2021-11-17 18:10:00|23567.57|23447.57|23569.82|23449.82|23570.42|23450.42|23567.57|23447.57|8
1637172610000|2021-11-17 18:10:10|23569.89|23449.89|23572.27|23452.27|23572.27|23452.27|23569.89|23449.89|9
1637172620000|2021-11-17 18:10:20|23572.85|23452.85|23577.99|23457.99|23577.99|23457.99|23572.85|23452.85|10
1637172630000|2021-11-17 18:10:30|23577.81|23457.81|23582.39|23462.39|23584.26|23464.26|23577.81|23457.81|10
1637172640000|2021-11-17 18:10:40|23582.05|23462.05|23584.87|23464.87|23584.87|23464.87|23582.05|23462.05|10
1637172650000|2021-11-17 18:10:50|23584.56|23464.56|23582.96|23462.96|23584.56|23464.56|23582.53|23462.53|10
1637172660000|2021-11-17 18:11:00|23583.07|23463.07|23573.16|23453.16|23583.94|23463.94|23573.16|23453.16|10
1637172670000|2021-11-17 18:11:10|23572.35|23452.35|23569.57|23449.57|23573.69|23453.69|23569.57|23449.57|10
1637172680000|2021-11-17 18:11:20|23569.63|23449.63|23566.32|23446.32|23570.16|23450.16|23566.32|23446.32|10
1637172690000|2021-11-17 18:11:30|23565.42|23445.42|23566.58|23446.58|23566.58|23446.58|23565.41|23445.41|10
1637172700000|2021-11-17 18:11:40|23565.97|23445.97|23564.89|23444.89|23565.97|23445.97|23564.89|23444.89|10
1637172710000|2021-11-17 18:11:50|23564.75|23444.75|23570.04|23450.04|23570.04|23450.04|23564.75|23444.75|10
1637172720000|2021-11-17 18:12:00|23570.6|23450.6|23570.24|23450.24|23571.37|23451.37|23569.94|23449.94|9
1637172730000|2021-11-17 18:12:10|23570.04|23450.04|23569.53|23449.53|23572.08|23452.08|23569.53|23449.53|9
1637172740000|2021-11-17 18:12:20|23569.54|23449.54|23568.4|23448.4|23569.54|23449.54|23568.4|23448.4|10
1637172750000|2021-11-17 18:12:30|23567.99|23447.99|23563.29|23443.29|23568.92|23448.92|23563.29|23443.29|10
1637172760000|2021-11-17 18:12:40|23562.84|23442.84|23557.23|23437.23|23562.92|23442.92|23556.62|23436.62|10
1637172770000|2021-11-17 18:12:50|23557.32|23437.32|23555.28|23435.28|23557.32|23437.32|23554.03|23434.03|10
1637172780000|2021-11-17 18:13:00|23557.01|23437.01|23558.56|23438.56|23558.56|23438.56|23556.4|23436.4|9
1637172790000|2021-11-17 18:13:10|23558.69|23438.69|23560.63|23440.63|23560.63|23440.63|23558.47|23438.47|10
1637172800000|2021-11-17 18:13:20|23560.89|23440.89|23561.8|23441.8|23562.35|23442.35|23560.89|23440.89|10
1637172810000|2021-11-17 18:13:30|23561.77|23441.77|23562.17|23442.17|23562.26|23442.26|23561.46|23441.46|10
1637172820000|2021-11-17 18:13:40|23562.34|23442.34|23561.81|23441.81|23562.38|23442.38|23561.05|23441.05|10
1637172830000|2021-11-17 18:13:50|23563.65|23443.65|23561.26|23441.26|23563.65|23443.65|23561.26|23441.26|10
1637172840000|2021-11-17 18:14:00|23561.01|23441.01|23562.57|23442.57|23562.57|23442.57|23561.01|23441.01|9
1637172850000|2021-11-17 18:14:10|23562.43|23442.43|23565.04|23445.04|23565.04|23445.04|23562.43|23442.43|9
1637172860000|2021-11-17 18:14:20|23565.06|23445.06|23569.5|23449.5|23569.5|23449.5|23564.95|23444.95|10
1637172870000|2021-11-17 18:14:30|23569.67|23449.67|23572.77|23452.77|23573.63|23453.63|23569.67|23449.67|10
1637172880000|2021-11-17 18:14:40|23572.71|23452.71|23572.46|23452.46|23573.8|23453.8|23572.46|23452.46|10
1637172890000|2021-11-17 18:14:50|23572.11|23452.11|23571.49|23451.49|23572.91|23452.91|23569.29|23449.29|10
1637172900000|2021-11-17 18:15:00|23569.65|23449.65|23571.25|23451.25|23571.25|23451.25|23569.37|23449.37|10
1637172910000|2021-11-17 18:15:10|23570.63|23450.63|23567.36|23447.36|23570.63|23450.63|23567.16|23447.16|10
1637172920000|2021-11-17 18:15:20|23567.52|23447.52|23572.66|23452.66|23572.66|23452.66|23567.52|23447.52|10
1637172930000|2021-11-17 18:15:30|23573.02|23453.02|23577.28|23457.28|23577.28|23457.28|23573.02|23453.02|9
1637172940000|2021-11-17 18:15:40|23578.79|23458.79|23585.68|23465.68|23587.02|23467.02|23578.79|23458.79|10
1637172950000|2021-11-17 18:15:50|23585.55|23465.55|23594.63|23474.63|23594.63|23474.63|23585.55|23465.55|10
1637172960000|2021-11-17 18:16:00|23596.21|23476.21|23599.23|23479.23|23600.03|23480.03|23596.21|23476.21|10
1637172970000|2021-11-17 18:16:10|23599.22|23479.22|23598.95|23478.95|23601.29|23481.29|23598.81|23478.81|10
1637172980000|2021-11-17 18:16:20|23598.4|23478.4|23597.6|23477.6|23598.73|23478.73|23597.52|23477.52|10
1637172990000|2021-11-17 18:16:30|23597.66|23477.66|23597|23477|23597.66|23477.66|23596.83|23476.83|10
1637173000000|2021-11-17 18:16:40|23596.79|23476.79|23596.72|23476.72|23597.65|23477.65|23596.6|23476.6|10
1637173010000|2021-11-17 18:16:50|23596.88|23476.88|23596.12|23476.12|23596.88|23476.88|23596.03|23476.03|8
1637173020000|2021-11-17 18:17:00|23596.27|23476.27|23596.18|23476.18|23596.4|23476.4|23596.07|23476.07|10
1637173030000|2021-11-17 18:17:10|23596.74|23476.74|23592.18|23472.18|23597.01|23477.01|23592.18|23472.18|10
1637173040000|2021-11-17 18:17:20|23592.28|23472.28|23589.73|23469.73|23592.82|23472.82|23589.73|23469.73|10
1637173050000|2021-11-17 18:17:30|23590.67|23470.67|23590.69|23470.69|23590.69|23470.69|23589.74|23469.74|10
1637173060000|2021-11-17 18:17:40|23590.91|23470.91|23593.12|23473.12|23593.12|23473.12|23590.91|23470.91|10
1637173070000|2021-11-17 18:17:50|23593.17|23473.17|23598.48|23478.48|23599.06|23479.06|23593.17|23473.17|10
1637173080000|2021-11-17 18:18:00|23600.8|23480.8|23604.79|23484.79|23604.79|23484.79|23600.8|23480.8|10
1637173090000|2021-11-17 18:18:10|23604.61|23484.61|23604.01|23484.01|23605.22|23485.22|23603.37|23483.37|9
1637173100000|2021-11-17 18:18:20|23603.93|23483.93|23599.21|23479.21|23604.04|23484.04|23598.65|23478.65|10
1637173110000|2021-11-17 18:18:30|23599.11|23479.11|23598.54|23478.54|23599.2|23479.2|23597.73|23477.73|10
1637173120000|2021-11-17 18:18:40|23598.58|23478.58|23599.27|23479.27|23599.31|23479.31|23598.28|23478.28|10
1637173130000|2021-11-17 18:18:50|23599.05|23479.05|23602.58|23482.58|23602.58|23482.58|23599.05|23479.05|10
1637173140000|2021-11-17 18:19:00|23603.74|23483.74|23607.73|23487.73|23607.73|23487.73|23603.74|23483.74|10
1637173150000|2021-11-17 18:19:10|23608.51|23488.51|23607.3|23487.3|23608.74|23488.74|23607.28|23487.28|10
1637173160000|2021-11-17 18:19:20|23606.34|23486.34|23609.06|23489.06|23609.06|23489.06|23606.34|23486.34|10
1637173170000|2021-11-17 18:19:30|23609.04|23489.04|23602.05|23482.05|23609.04|23489.04|23602.05|23482.05|9
1637173180000|2021-11-17 18:19:40|23600.77|23480.77|23601.34|23481.34|23601.36|23481.36|23600.03|23480.03|10
1637173190000|2021-11-17 18:19:50|23602.21|23482.21|23600.65|23480.65|23602.62|23482.62|23600.65|23480.65|9
1637173200000|2021-11-17 18:20:00|23600.3|23480.3|23598.76|23478.76|23600.3|23480.3|23598.04|23478.04|10
1637173210000|2021-11-17 18:20:10|23599.02|23479.02|23599.89|23479.89|23599.89|23479.89|23597.39|23477.39|10
1637173220000|2021-11-17 18:20:20|23600.52|23480.52|23611.16|23491.16|23611.16|23491.16|23600.52|23480.52|10
1637173230000|2021-11-17 18:20:30|23609.75|23489.75|23612.96|23492.96|23612.96|23492.96|23607.52|23487.52|10
1637173240000|2021-11-17 18:20:40|23614.15|23494.15|23618.56|23498.56|23618.56|23498.56|23614.15|23494.15|9
1637173250000|2021-11-17 18:20:50|23617.26|23497.26|23620.61|23500.61|23620.61|23500.61|23617.16|23497.16|10
1637173260000|2021-11-17 18:21:00|23620.86|23500.86|23621.78|23501.78|23622.2|23502.2|23620.86|23500.86|10
1637173270000|2021-11-17 18:21:10|23621.44|23501.44|23622.84|23502.84|23622.84|23502.84|23620.66|23500.66|9
1637173280000|2021-11-17 18:21:20|23623.21|23503.21|23619.76|23499.76|23623.21|23503.21|23619.76|23499.76|9
1637173290000|2021-11-17 18:21:30|23619.91|23499.91|23621.64|23501.64|23621.64|23501.64|23619.91|23499.91|10
1637173300000|2021-11-17 18:21:40|23620.57|23500.57|23618.99|23498.99|23620.66|23500.66|23618.69|23498.69|10
1637173310000|2021-11-17 18:21:50|23619.06|23499.06|23617.89|23497.89|23619.06|23499.06|23617.6|23497.6|9
1637173320000|2021-11-17 18:22:00|23617.99|23497.99|23611.68|23491.68|23617.99|23497.99|23611.68|23491.68|10
1637173330000|2021-11-17 18:22:10|23611.79|23491.79|23605.1|23485.1|23611.79|23491.79|23605.1|23485.1|10
1637173340000|2021-11-17 18:22:20|23605.32|23485.32|23604.41|23484.41|23605.79|23485.79|23603.1|23483.1|10
1637173350000|2021-11-17 18:22:30|23603.48|23483.48|23606.95|23486.95|23606.95|23486.95|23603.48|23483.48|10
1637173360000|2021-11-17 18:22:40|23607.02|23487.02|23602.15|23482.15|23607.02|23487.02|23602.15|23482.15|10
1637173370000|2021-11-17 18:22:50|23601.54|23481.54|23602.27|23482.27|23603.58|23483.58|23601.54|23481.54|9
1637173380000|2021-11-17 18:23:00|23601.82|23481.82|23602.11|23482.11|23602.4|23482.4|23601.57|23481.57|8
1637173390000|2021-11-17 18:23:10|23602.53|23482.53|23600.89|23480.89|23602.53|23482.53|23600.4|23480.4|10
1637173400000|2021-11-17 18:23:20|23600.05|23480.05|23597.93|23477.93|23600.05|23480.05|23597.6|23477.6|10
1637173410000|2021-11-17 18:23:30|23597.77|23477.77|23595.88|23475.88|23597.77|23477.77|23595.88|23475.88|10
1637173420000|2021-11-17 18:23:40|23595.74|23475.74|23596.93|23476.93|23597.42|23477.42|23595.22|23475.22|10
1637173430000|2021-11-17 18:23:50|23596.3|23476.3|23591.65|23471.65|23596.3|23476.3|23591.65|23471.65|9
1637173440000|2021-11-17 18:24:00|23592.21|23472.21|23594.22|23474.22|23595.05|23475.05|23592.21|23472.21|10
1637173450000|2021-11-17 18:24:10|23594.78|23474.78|23591.99|23471.99|23595.14|23475.14|23591.99|23471.99|10
1637173460000|2021-11-17 18:24:20|23590.42|23470.42|23583.6|23463.6|23590.94|23470.94|23583.6|23463.6|9
1637173470000|2021-11-17 18:24:30|23582.69|23462.69|23582.62|23462.62|23582.69|23462.69|23581.52|23461.52|10
1637173480000|2021-11-17 18:24:40|23582.92|23462.92|23586.1|23466.1|23586.1|23466.1|23582.92|23462.92|10
1637173490000|2021-11-17 18:24:50|23586.4|23466.4|23588.79|23468.79|23588.79|23468.79|23586.4|23466.4|10
1637173500000|2021-11-17 18:25:00|23588.13|23468.13|23587.64|23467.64|23588.32|23468.32|23587.19|23467.19|10
1637173510000|2021-11-17 18:25:10|23587.28|23467.28|23586.31|23466.31|23587.28|23467.28|23585.25|23465.25|10
1637173520000|2021-11-17 18:25:20|23586.26|23466.26|23590.08|23470.08|23590.08|23470.08|23586.18|23466.18|9
1637173530000|2021-11-17 18:25:30|23590.96|23470.96|23594.32|23474.32|23594.55|23474.55|23590.96|23470.96|10
1637173540000|2021-11-17 18:25:40|23594.28|23474.28|23592.96|23472.96|23594.28|23474.28|23592.44|23472.44|10
1637173550000|2021-11-17 18:25:50|23593.02|23473.02|23591.13|23471.13|23593.38|23473.38|23591.13|23471.13|10
1637173560000|2021-11-17 18:26:00|23590.17|23470.17|23585.29|23465.29|23590.17|23470.17|23585.29|23465.29|10
1637173570000|2021-11-17 18:26:10|23585.26|23465.26|23584.08|23464.08|23585.4|23465.4|23583.78|23463.78|9
1637173580000|2021-11-17 18:26:20|23584.76|23464.76|23587.81|23467.81|23587.81|23467.81|23583.92|23463.92|10
1637173590000|2021-11-17 18:26:30|23587.64|23467.64|23587.75|23467.75|23588|23468|23586.78|23466.78|10
1637173600000|2021-11-17 18:26:40|23587.74|23467.74|23592.17|23472.17|23592.17|23472.17|23587.47|23467.47|10
1637173610000|2021-11-17 18:26:50|23592.63|23472.63|23598.01|23478.01|23598.01|23478.01|23592.63|23472.63|10
1637173620000|2021-11-17 18:27:00|23598.1|23478.1|23598.28|23478.28|23598.62|23478.62|23597|23477|10
1637173630000|2021-11-17 18:27:10|23598.75|23478.75|23602.55|23482.55|23602.62|23482.62|23598.26|23478.26|10
1637173640000|2021-11-17 18:27:20|23602.85|23482.85|23605.61|23485.61|23606.52|23486.52|23602.85|23482.85|10
1637173650000|2021-11-17 18:27:30|23607.15|23487.15|23607.9|23487.9|23608.1|23488.1|23606.97|23486.97|10
1637173660000|2021-11-17 18:27:40|23607.88|23487.88|23608.58|23488.58|23608.89|23488.89|23607.88|23487.88|10
1637173670000|2021-11-17 18:27:50|23608.21|23488.21|23608.11|23488.11|23609.13|23489.13|23608.11|23488.11|10
1637173680000|2021-11-17 18:28:00|23608.15|23488.15|23614.56|23494.56|23615.51|23495.51|23608.15|23488.15|9
1637173690000|2021-11-17 18:28:10|23614.1|23494.1|23617.39|23497.39|23617.39|23497.39|23613.99|23493.99|10
1637173700000|2021-11-17 18:28:20|23619.47|23499.47|23625.88|23505.88|23625.88|23505.88|23618.93|23498.93|10
1637173710000|2021-11-17 18:28:30|23627.15|23507.15|23626.28|23506.28|23627.89|23507.89|23626.28|23506.28|9
1637173720000|2021-11-17 18:28:40|23626.55|23506.55|23627.13|23507.13|23627.76|23507.76|23626.55|23506.55|9
1637173730000|2021-11-17 18:28:50|23627.23|23507.23|23627.2|23507.2|23628.06|23508.06|23627.11|23507.11|10
1637173740000|2021-11-17 18:29:00|23626.57|23506.57|23625.55|23505.55|23626.57|23506.57|23625.19|23505.19|10
1637173750000|2021-11-17 18:29:10|23625.4|23505.4|23626.71|23506.71|23626.77|23506.77|23625.08|23505.08|10
1637173760000|2021-11-17 18:29:20|23627.13|23507.13|23625.55|23505.55|23627.56|23507.56|23625.55|23505.55|10
1637173770000|2021-11-17 18:29:30|23625.54|23505.54|23632.66|23512.66|23632.66|23512.66|23625.54|23505.54|10
1637173780000|2021-11-17 18:29:40|23633.06|23513.06|23634.07|23514.07|23634.67|23514.67|23632.77|23512.77|10
1637173790000|2021-11-17 18:29:50|23633.96|23513.96|23636.15|23516.15|23636.15|23516.15|23633.96|23513.96|10
1637173800000|2021-11-17 18:30:00|23636.57|23516.57|23640.18|23520.18|23640.36|23520.36|23636.57|23516.57|10
1637173810000|2021-11-17 18:30:10|23640|23520|23639.14|23519.14|23640.13|23520.13|23639.14|23519.14|10
1637173820000|2021-11-17 18:30:20|23639.4|23519.4|23640|23520|23640|23520|23638.45|23518.45|10
1637173830000|2021-11-17 18:30:30|23639.76|23519.76|23641.72|23521.72|23641.74|23521.74|23639.61|23519.61|10
1637173840000|2021-11-17 18:30:40|23644.56|23524.56|23647.21|23527.21|23647.21|23527.21|23644.52|23524.52|10
1637173850000|2021-11-17 18:30:50|23647.22|23527.22|23646.68|23526.68|23647.3|23527.3|23646.01|23526.01|10
1637173860000|2021-11-17 18:31:00|23644.98|23524.98|23641.74|23521.74|23644.98|23524.98|23641.74|23521.74|10
1637173870000|2021-11-17 18:31:10|23641.21|23521.21|23636.94|23516.94|23641.22|23521.22|23636.94|23516.94|10
1637173880000|2021-11-17 18:31:20|23637.28|23517.28|23639.27|23519.27|23639.52|23519.52|23637.26|23517.26|10
1637173890000|2021-11-17 18:31:30|23639.52|23519.52|23640.8|23520.8|23640.8|23520.8|23638|23518|10
1637173900000|2021-11-17 18:31:40|23641.56|23521.56|23644.53|23524.53|23644.84|23524.84|23641.56|23521.56|10
1637173910000|2021-11-17 18:31:50|23643.79|23523.79|23645.33|23525.33|23645.65|23525.65|23643.27|23523.27|9
1637173920000|2021-11-17 18:32:00|23645.32|23525.32|23645.92|23525.92|23646.26|23526.26|23644.44|23524.44|10
1637173930000|2021-11-17 18:32:10|23645.9|23525.9|23645.92|23525.92|23646.17|23526.17|23644.68|23524.68|10
1637173940000|2021-11-17 18:32:20|23644.69|23524.69|23644.92|23524.92|23645.25|23525.25|23644.67|23524.67|9
1637173950000|2021-11-17 18:32:30|23644.52|23524.52|23641.71|23521.71|23644.52|23524.52|23641.71|23521.71|10
1637173960000|2021-11-17 18:32:40|23642.45|23522.45|23644.32|23524.32|23644.32|23524.32|23641.14|23521.14|9
1637173970000|2021-11-17 18:32:50|23644.48|23524.48|23640.85|23520.85|23644.65|23524.65|23640.85|23520.85|10
1637173980000|2021-11-17 18:33:00|23639.68|23519.68|23636.21|23516.21|23639.68|23519.68|23636.21|23516.21|10
1637173990000|2021-11-17 18:33:10|23635.79|23515.79|23627.37|23507.37|23635.79|23515.79|23627.37|23507.37|9
1637174000000|2021-11-17 18:33:20|23627.57|23507.57|23624.86|23504.86|23627.57|23507.57|23624.86|23504.86|10
1637174010000|2021-11-17 18:33:30|23625.99|23505.99|23625.1|23505.1|23626.13|23506.13|23624.93|23504.93|10
1637174020000|2021-11-17 18:33:40|23625.28|23505.28|23623.93|23503.93|23625.28|23505.28|23622.97|23502.97|10
1637174030000|2021-11-17 18:33:50|23623.58|23503.58|23620.72|23500.72|23624.17|23504.17|23620.72|23500.72|10
1637174040000|2021-11-17 18:34:00|23621.08|23501.08|23619.67|23499.67|23621.2|23501.2|23619.61|23499.61|10
1637174050000|2021-11-17 18:34:10|23620.05|23500.05|23617.86|23497.86|23620.05|23500.05|23617.86|23497.86|9
1637174060000|2021-11-17 18:34:20|23617.74|23497.74|23615.21|23495.21|23618.66|23498.66|23615.21|23495.21|9
1637174070000|2021-11-17 18:34:30|23615.39|23495.39|23615.23|23495.23|23615.39|23495.39|23614.8|23494.8|10
1637174080000|2021-11-17 18:34:40|23614.87|23494.87|23609.68|23489.68|23615.48|23495.48|23609.68|23489.68|10
1637174090000|2021-11-17 18:34:50|23609.59|23489.59|23608.63|23488.63|23610.7|23490.7|23608.63|23488.63|10
1637174100000|2021-11-17 18:35:00|23608.52|23488.52|23605.39|23485.39|23608.52|23488.52|23605.39|23485.39|10
1637174110000|2021-11-17 18:35:10|23605.25|23485.25|23603.01|23483.01|23605.25|23485.25|23601.86|23481.86|10
1637174120000|2021-11-17 18:35:20|23603.17|23483.17|23601.7|23481.7|23603.2|23483.2|23600.7|23480.7|10
1637174130000|2021-11-17 18:35:30|23601.99|23481.99|23597.49|23477.49|23601.99|23481.99|23597.49|23477.49|10
1637174140000|2021-11-17 18:35:40|23598.06|23478.06|23594.22|23474.22|23598.06|23478.06|23594.22|23474.22|9
1637174150000|2021-11-17 18:35:50|23593.78|23473.78|23593.27|23473.27|23594.34|23474.34|23593.27|23473.27|10
1637174160000|2021-11-17 18:36:00|23593.6|23473.6|23593.1|23473.1|23593.6|23473.6|23592.52|23472.52|9
1637174170000|2021-11-17 18:36:10|23591.52|23471.52|23594.21|23474.21|23594.21|23474.21|23591.36|23471.36|10
1637174180000|2021-11-17 18:36:20|23594.68|23474.68|23588.6|23468.6|23594.68|23474.68|23588.6|23468.6|10
1637174190000|2021-11-17 18:36:30|23587.95|23467.95|23586.98|23466.98|23587.95|23467.95|23586.62|23466.62|10
1637174200000|2021-11-17 18:36:40|23584.73|23464.73|23584.23|23464.23|23584.88|23464.88|23583.3|23463.3|10
1637174210000|2021-11-17 18:36:50|23584.38|23464.38|23587.19|23467.19|23587.87|23467.87|23584.38|23464.38|9
1637174220000|2021-11-17 18:37:00|23586.36|23466.36|23584.11|23464.11|23586.36|23466.36|23582.63|23462.63|10
1637174230000|2021-11-17 18:37:10|23583.21|23463.21|23581.84|23461.84|23583.41|23463.41|23581.58|23461.58|9
1637174240000|2021-11-17 18:37:20|23581.51|23461.51|23579.85|23459.85|23581.51|23461.51|23579.85|23459.85|10
1637174250000|2021-11-17 18:37:30|23580.25|23460.25|23580.08|23460.08|23580.54|23460.54|23579.66|23459.66|9
1637174260000|2021-11-17 18:37:40|23580.46|23460.46|23580.29|23460.29|23581.26|23461.26|23579.78|23459.78|9
1637174270000|2021-11-17 18:37:50|23580.69|23460.69|23578.51|23458.51|23580.69|23460.69|23578.51|23458.51|10
1637174280000|2021-11-17 18:38:00|23577.85|23457.85|23573.92|23453.92|23578.06|23458.06|23573.92|23453.92|10
1637174290000|2021-11-17 18:38:10|23574.16|23454.16|23571.97|23451.97|23574.16|23454.16|23571.97|23451.97|9
1637174300000|2021-11-17 18:38:20|23571.74|23451.74|23570.65|23450.65|23572.07|23452.07|23570.47|23450.47|10
1637174310000|2021-11-17 18:38:30|23569.32|23449.32|23570.63|23450.63|23570.63|23450.63|23569.08|23449.08|10
1637174320000|2021-11-17 18:38:40|23570.62|23450.62|23571.95|23451.95|23571.95|23451.95|23570.28|23450.28|10
1637174330000|2021-11-17 18:38:50|23571.7|23451.7|23574.49|23454.49|23574.76|23454.76|23571.7|23451.7|10
1637174340000|2021-11-17 18:39:00|23574.84|23454.84|23580.69|23460.69|23581.03|23461.03|23574.84|23454.84|10
1637174350000|2021-11-17 18:39:10|23580.21|23460.21|23578.77|23458.77|23580.21|23460.21|23577.85|23457.85|10
1637174360000|2021-11-17 18:39:20|23579.51|23459.51|23581.07|23461.07|23581.07|23461.07|23579.36|23459.36|9
1637174370000|2021-11-17 18:39:30|23580.46|23460.46|23581.12|23461.12|23581.92|23461.92|23579.97|23459.97|9
1637174380000|2021-11-17 18:39:40|23580.64|23460.64|23579.57|23459.57|23580.64|23460.64|23578.94|23458.94|10
1637174390000|2021-11-17 18:39:50|23579.78|23459.78|23581.95|23461.95|23581.95|23461.95|23579.78|23459.78|10
1637174400000|2021-11-17 18:40:00|23581.8|23461.8|23581.36|23461.36|23583.83|23463.83|23581.36|23461.36|10
1637174410000|2021-11-17 18:40:10|23581.38|23461.38|23578.01|23458.01|23581.38|23461.38|23577.93|23457.93|10
1637174420000|2021-11-17 18:40:20|23577.2|23457.2|23572.89|23452.89|23577.44|23457.44|23572.89|23452.89|9
1637174430000|2021-11-17 18:40:30|23570.86|23450.86|23564.11|23444.11|23570.86|23450.86|23564.11|23444.11|10
1637174440000|2021-11-17 18:40:40|23562.57|23442.57|23556.83|23436.83|23562.57|23442.57|23554.21|23434.21|10
1637174450000|2021-11-17 18:40:50|23558.53|23438.53|23559.42|23439.42|23559.83|23439.83|23558.16|23438.16|10
1637174460000|2021-11-17 18:41:00|23560.1|23440.1|23561.75|23441.75|23561.75|23441.75|23559.77|23439.77|9
1637174470000|2021-11-17 18:41:10|23561.16|23441.16|23561.58|23441.58|23564.03|23444.03|23561.16|23441.16|10
1637174480000|2021-11-17 18:41:20|23560.62|23440.62|23562.65|23442.65|23562.65|23442.65|23560.4|23440.4|10
1637174490000|2021-11-17 18:41:30|23561.94|23441.94|23559.47|23439.47|23561.94|23441.94|23559.06|23439.06|10
1637174500000|2021-11-17 18:41:40|23559.45|23439.45|23562.87|23442.87|23563.41|23443.41|23559.45|23439.45|10
1637174510000|2021-11-17 18:41:50|23563.1|23443.1|23568.04|23448.04|23568.04|23448.04|23563.1|23443.1|10
1637174520000|2021-11-17 18:42:00|23568.69|23448.69|23571.04|23451.04|23571.04|23451.04|23568.69|23448.69|10
1637174530000|2021-11-17 18:42:10|23570.42|23450.42|23572.11|23452.11|23572.25|23452.25|23570.41|23450.41|9
1637174540000|2021-11-17 18:42:20|23571.84|23451.84|23570.05|23450.05|23572.6|23452.6|23570.05|23450.05|10
1637174550000|2021-11-17 18:42:30|23568.61|23448.61|23567.63|23447.63|23568.61|23448.61|23566.28|23446.28|10
1637174560000|2021-11-17 18:42:40|23567.19|23447.19|23566.61|23446.61|23567.52|23447.52|23566.61|23446.61|10
1637174570000|2021-11-17 18:42:50|23566.83|23446.83|23565.88|23445.88|23566.83|23446.83|23565.61|23445.61|9
1637174580000|2021-11-17 18:43:00|23566.33|23446.33|23563.21|23443.21|23566.72|23446.72|23563.21|23443.21|9
1637174590000|2021-11-17 18:43:10|23562.14|23442.14|23561.08|23441.08|23562.14|23442.14|23561.08|23441.08|10
1637174600000|2021-11-17 18:43:20|23560.76|23440.76|23558.07|23438.07|23561.6|23441.6|23558.07|23438.07|10
1637174610000|2021-11-17 18:43:30|23558.51|23438.51|23558.7|23438.7|23559.71|23439.71|23557.74|23437.74|10
1637174620000|2021-11-17 18:43:40|23558.94|23438.94|23560.24|23440.24|23560.35|23440.35|23558.85|23438.85|9
1637174630000|2021-11-17 18:43:50|23562.14|23442.14|23564.7|23444.7|23564.7|23444.7|23561.29|23441.29|10
1637174640000|2021-11-17 18:44:00|23566.03|23446.03|23568.35|23448.35|23568.35|23448.35|23566.03|23446.03|8
1637174650000|2021-11-17 18:44:10|23567.68|23447.68|23570|23450|23570|23450|23567.68|23447.68|10
1637174660000|2021-11-17 18:44:20|23570.06|23450.06|23573.4|23453.4|23574.51|23454.51|23570.06|23450.06|10
1637174670000|2021-11-17 18:44:30|23574.14|23454.14|23574.69|23454.69|23574.94|23454.94|23574.02|23454.02|10
1637174680000|2021-11-17 18:44:40|23574.65|23454.65|23585.51|23465.51|23585.51|23465.51|23574.65|23454.65|10
1637174690000|2021-11-17 18:44:50|23586.4|23466.4|23590.61|23470.61|23590.61|23470.61|23586.4|23466.4|10
1637174700000|2021-11-17 18:45:00|23589.95|23469.95|23589.82|23469.82|23590.1|23470.1|23589.13|23469.13|10
1637174710000|2021-11-17 18:45:10|23590.08|23470.08|23587.64|23467.64|23591.08|23471.08|23587.64|23467.64|9
1637174720000|2021-11-17 18:45:20|23589.71|23469.71|23587.5|23467.5|23589.71|23469.71|23587.43|23467.43|10
1637174730000|2021-11-17 18:45:30|23587.54|23467.54|23588.23|23468.23|23589.13|23469.13|23587.05|23467.05|10
1637174740000|2021-11-17 18:45:40|23588.32|23468.32|23589|23469|23590.07|23470.07|23588.32|23468.32|9
1637174750000|2021-11-17 18:45:50|23589.39|23469.39|23588.93|23468.93|23590.03|23470.03|23588.29|23468.29|10
1637174760000|2021-11-17 18:46:00|23588.86|23468.86|23587.96|23467.96|23589.36|23469.36|23587.96|23467.96|9
1637174770000|2021-11-17 18:46:10|23587.98|23467.98|23588.97|23468.97|23588.97|23468.97|23587.58|23467.58|10
1637174780000|2021-11-17 18:46:20|23588.21|23468.21|23589.42|23469.42|23589.42|23469.42|23587.96|23467.96|9
1637174790000|2021-11-17 18:46:30|23588.87|23468.87|23589.19|23469.19|23589.9|23469.9|23588.87|23468.87|10
1637174800000|2021-11-17 18:46:40|23589.03|23469.03|23591.42|23471.42|23591.42|23471.42|23588.86|23468.86|10
1637174810000|2021-11-17 18:46:50|23592.01|23472.01|23596.35|23476.35|23596.35|23476.35|23592.01|23472.01|10
1637174820000|2021-11-17 18:47:00|23596.81|23476.81|23606.95|23486.95|23606.95|23486.95|23596.81|23476.81|10
1637174830000|2021-11-17 18:47:10|23606.87|23486.87|23611.32|23491.32|23611.32|23491.32|23606.87|23486.87|10
1637174840000|2021-11-17 18:47:20|23611.63|23491.63|23615.92|23495.92|23615.92|23495.92|23611.29|23491.29|10
1637174850000|2021-11-17 18:47:30|23616.17|23496.17|23617.97|23497.97|23617.97|23497.97|23615.76|23495.76|10
1637174860000|2021-11-17 18:47:40|23617.83|23497.83|23618.28|23498.28|23618.58|23498.58|23617.77|23497.77|10
1637174870000|2021-11-17 18:47:50|23617.16|23497.16|23618.48|23498.48|23618.48|23498.48|23616.56|23496.56|10
1637174880000|2021-11-17 18:48:00|23618.5|23498.5|23618.76|23498.76|23619.9|23499.9|23617.94|23497.94|10
1637174890000|2021-11-17 18:48:10|23618.75|23498.75|23617.29|23497.29|23618.75|23498.75|23617.23|23497.23|9
1637174900000|2021-11-17 18:48:20|23618.57|23498.57|23618.03|23498.03|23618.57|23498.57|23617.25|23497.25|9
1637174910000|2021-11-17 18:48:30|23617.96|23497.96|23615.92|23495.92|23617.98|23497.98|23614.85|23494.85|8
1637174920000|2021-11-17 18:48:40|23615.6|23495.6|23613.57|23493.57|23616.55|23496.55|23613.04|23493.04|10
1637174930000|2021-11-17 18:48:50|23611.38|23491.38|23602.01|23482.01|23611.38|23491.38|23600.41|23480.41|10
1637174940000|2021-11-17 18:49:00|23602.17|23482.17|23600.47|23480.47|23602.17|23482.17|23600.24|23480.24|9
1637174950000|2021-11-17 18:49:10|23600.37|23480.37|23600.39|23480.39|23600.39|23480.39|23599.31|23479.31|10
1637174960000|2021-11-17 18:49:20|23600.12|23480.12|23597.79|23477.79|23601.07|23481.07|23597.79|23477.79|10
1637174970000|2021-11-17 18:49:30|23597.72|23477.72|23596.81|23476.81|23597.72|23477.72|23595.81|23475.81|10
1637174980000|2021-11-17 18:49:40|23596.73|23476.73|23595.16|23475.16|23596.74|23476.74|23594.17|23474.17|10
1637174990000|2021-11-17 18:49:50|23594.6|23474.6|23596.08|23476.08|23596.63|23476.63|23594.51|23474.51|9
1637175000000|2021-11-17 18:50:00|23596.04|23476.04|23596.44|23476.44|23596.44|23476.44|23595.17|23475.17|10
1637175010000|2021-11-17 18:50:10|23594.78|23474.78|23601.81|23481.81|23601.81|23481.81|23594.78|23474.78|10
1637175020000|2021-11-17 18:50:20|23602.11|23482.11|23606.55|23486.55|23606.55|23486.55|23602.11|23482.11|10
1637175030000|2021-11-17 18:50:30|23607|23487|23615.61|23495.61|23615.61|23495.61|23607|23487|10
1637175040000|2021-11-17 18:50:40|23615.68|23495.68|23618.64|23498.64|23618.64|23498.64|23615.09|23495.09|10
1637175050000|2021-11-17 18:50:50|23619.22|23499.22|23620.74|23500.74|23620.74|23500.74|23618.93|23498.93|10
1637175060000|2021-11-17 18:51:00|23621.34|23501.34|23626.37|23506.37|23626.49|23506.49|23621.16|23501.16|10
1637175070000|2021-11-17 18:51:10|23626.39|23506.39|23629.84|23509.84|23629.84|23509.84|23625.03|23505.03|10
1637175080000|2021-11-17 18:51:20|23633.41|23513.41|23636.34|23516.34|23636.77|23516.77|23633.41|23513.41|10
1637175090000|2021-11-17 18:51:30|23635.8|23515.8|23638.47|23518.47|23638.47|23518.47|23635.8|23515.8|9
1637175100000|2021-11-17 18:51:40|23638.88|23518.88|23640.35|23520.35|23640.35|23520.35|23638.61|23518.61|10
1637175110000|2021-11-17 18:51:50|23639.7|23519.7|23640.2|23520.2|23640.38|23520.38|23638.93|23518.93|10
1637175120000|2021-11-17 18:52:00|23642.46|23522.46|23643.35|23523.35|23643.35|23523.35|23642.44|23522.44|10
1637175130000|2021-11-17 18:52:10|23643.17|23523.17|23646.62|23526.62|23646.89|23526.89|23643.17|23523.17|10
1637175140000|2021-11-17 18:52:20|23647.19|23527.19|23649.22|23529.22|23649.4|23529.4|23647.19|23527.19|10
1637175150000|2021-11-17 18:52:30|23649.73|23529.73|23650.66|23530.66|23652.09|23532.09|23649.62|23529.62|10
1637175160000|2021-11-17 18:52:40|23650.03|23530.03|23650.37|23530.37|23650.37|23530.37|23647.81|23527.81|10
1637175170000|2021-11-17 18:52:50|23650.53|23530.53|23649.97|23529.97|23650.53|23530.53|23647.1|23527.1|10
1637175180000|2021-11-17 18:53:00|23649.86|23529.86|23650.74|23530.74|23650.85|23530.85|23648.77|23528.77|10
1637175190000|2021-11-17 18:53:10|23651.18|23531.18|23651.67|23531.67|23652.22|23532.22|23651.05|23531.05|10
1637175200000|2021-11-17 18:53:20|23649.45|23529.45|23645.89|23525.89|23649.45|23529.45|23645.89|23525.89|10
1637175210000|2021-11-17 18:53:30|23645.8|23525.8|23641.69|23521.69|23645.95|23525.95|23641.69|23521.69|10
1637175220000|2021-11-17 18:53:40|23640.75|23520.75|23638.58|23518.58|23641.24|23521.24|23638.58|23518.58|10
1637175230000|2021-11-17 18:53:50|23638.99|23518.99|23636.42|23516.42|23639.07|23519.07|23636.35|23516.35|9
1637175240000|2021-11-17 18:54:00|23636.64|23516.64|23641.64|23521.64|23641.74|23521.74|23636.64|23516.64|9
1637175250000|2021-11-17 18:54:10|23643.21|23523.21|23642.05|23522.05|23643.56|23523.56|23641.53|23521.53|10
1637175260000|2021-11-17 18:54:20|23642.15|23522.15|23644.66|23524.66|23644.66|23524.66|23642.15|23522.15|9
1637175270000|2021-11-17 18:54:30|23644.89|23524.89|23645.8|23525.8|23645.8|23525.8|23643.94|23523.94|8
1637175280000|2021-11-17 18:54:40|23646.8|23526.8|23650.08|23530.08|23650.22|23530.22|23646.44|23526.44|10
1637175290000|2021-11-17 18:54:50|23649.67|23529.67|23653.23|23533.23|23653.23|23533.23|23649.67|23529.67|10
1637175300000|2021-11-17 18:55:00|23653.11|23533.11|23654.58|23534.58|23655.08|23535.08|23653.11|23533.11|10
1637175310000|2021-11-17 18:55:10|23654.94|23534.94|23657.74|23537.74|23657.74|23537.74|23654.83|23534.83|10
1637175320000|2021-11-17 18:55:20|23657.59|23537.59|23663.95|23543.95|23664.09|23544.09|23657.59|23537.59|10
1637175330000|2021-11-17 18:55:30|23663.88|23543.88|23658.5|23538.5|23663.9|23543.9|23658.5|23538.5|9
1637175340000|2021-11-17 18:55:40|23657.43|23537.43|23657.24|23537.24|23657.93|23537.93|23656.32|23536.32|10
1637175350000|2021-11-17 18:55:50|23653.97|23533.97|23648.95|23528.95|23653.97|23533.97|23648.95|23528.95|10
1637175360000|2021-11-17 18:56:00|23648.87|23528.87|23646.08|23526.08|23649.69|23529.69|23646.08|23526.08|10
1637175370000|2021-11-17 18:56:10|23645.72|23525.72|23646.55|23526.55|23647.46|23527.46|23645.72|23525.72|10
1637175380000|2021-11-17 18:56:20|23646.47|23526.47|23641.97|23521.97|23646.47|23526.47|23641.97|23521.97|10
1637175390000|2021-11-17 18:56:30|23641.76|23521.76|23642.2|23522.2|23642.36|23522.36|23641.54|23521.54|10
1637175400000|2021-11-17 18:56:40|23642.45|23522.45|23639.53|23519.53|23642.45|23522.45|23639.53|23519.53|10
1637175410000|2021-11-17 18:56:50|23639.22|23519.22|23630.29|23510.29|23639.22|23519.22|23630.29|23510.29|10
1637175420000|2021-11-17 18:57:00|23627.56|23507.56|23627.34|23507.34|23628.37|23508.37|23626.77|23506.77|10
1637175430000|2021-11-17 18:57:10|23627.46|23507.46|23630.97|23510.97|23631.87|23511.87|23627.46|23507.46|10
1637175440000|2021-11-17 18:57:20|23631.4|23511.4|23628.59|23508.59|23631.4|23511.4|23628.59|23508.59|10
1637175450000|2021-11-17 18:57:30|23628.16|23508.16|23625.06|23505.06|23628.72|23508.72|23625.06|23505.06|10
1637175460000|2021-11-17 18:57:40|23623.29|23503.29|23620.72|23500.72|23623.33|23503.33|23620.72|23500.72|9
1637175470000|2021-11-17 18:57:50|23620.49|23500.49|23615.69|23495.69|23620.49|23500.49|23615.69|23495.69|10
1637175480000|2021-11-17 18:58:00|23615.73|23495.73|23616.53|23496.53|23616.53|23496.53|23614.15|23494.15|10
1637175490000|2021-11-17 18:58:10|23617|23497|23616.64|23496.64|23617.78|23497.78|23616.55|23496.55|10
1637175500000|2021-11-17 18:58:20|23616.22|23496.22|23614.71|23494.71|23616.71|23496.71|23613.84|23493.84|10
1637175510000|2021-11-17 18:58:30|23615.38|23495.38|23609.99|23489.99|23615.38|23495.38|23609.99|23489.99|10
1637175520000|2021-11-17 18:58:40|23610.7|23490.7|23611.18|23491.18|23611.45|23491.45|23608.89|23488.89|10
1637175530000|2021-11-17 18:58:50|23611.19|23491.19|23613.73|23493.73|23613.84|23493.84|23611.19|23491.19|9
1637175540000|2021-11-17 18:59:00|23613.89|23493.89|23613.48|23493.48|23615.44|23495.44|23613.03|23493.03|9
1637175550000|2021-11-17 18:59:10|23613.41|23493.41|23611.57|23491.57|23613.41|23493.41|23611.18|23491.18|10
1637175560000|2021-11-17 18:59:20|23611.53|23491.53|23611.27|23491.27|23612.43|23492.43|23610.65|23490.65|10
1637175570000|2021-11-17 18:59:30|23610.24|23490.24|23611.11|23491.11|23612.23|23492.23|23609.23|23489.23|9
1637175580000|2021-11-17 18:59:40|23613.34|23493.34|23613.42|23493.42|23614.36|23494.36|23613.34|23493.34|10
1637175590000|2021-11-17 18:59:50|23613.44|23493.44|23613.98|23493.98|23614.33|23494.33|23613.44|23493.44|9
1637175600000|2021-11-17 19:00:00|23613.74|23493.74|23616.85|23496.85|23616.85|23496.85|23613.74|23493.74|10
1637175610000|2021-11-17 19:00:10|23617.23|23497.23|23617.03|23497.03|23617.36|23497.36|23616.73|23496.73|10
1637175620000|2021-11-17 19:00:20|23617.12|23497.12|23612.57|23492.57|23617.12|23497.12|23612.57|23492.57|9
1637175630000|2021-11-17 19:00:30|23610.78|23490.78|23601.18|23481.18|23610.78|23490.78|23601.18|23481.18|10
1637175640000|2021-11-17 19:00:40|23601.25|23481.25|23595.88|23475.88|23601.61|23481.61|23595.88|23475.88|10
1637175650000|2021-11-17 19:00:50|23595.73|23475.73|23595.32|23475.32|23595.73|23475.73|23592.68|23472.68|10
1637175660000|2021-11-17 19:01:00|23595.7|23475.7|23601.51|23481.51|23601.51|23481.51|23595.7|23475.7|10
1637175670000|2021-11-17 19:01:10|23602.08|23482.08|23604.47|23484.47|23605.17|23485.17|23602.08|23482.08|10
1637175680000|2021-11-17 19:01:20|23605.34|23485.34|23603|23483|23605.34|23485.34|23602.81|23482.81|10
1637175690000|2021-11-17 19:01:30|23603.11|23483.11|23604.22|23484.22|23604.22|23484.22|23602.92|23482.92|10
1637175700000|2021-11-17 19:01:40|23604.58|23484.58|23611.45|23491.45|23611.45|23491.45|23604.58|23484.58|10
1637175710000|2021-11-17 19:01:50|23615.23|23495.23|23621.29|23501.29|23621.35|23501.35|23615.23|23495.23|10
1637175720000|2021-11-17 19:02:00|23621.13|23501.13|23622.77|23502.77|23623.12|23503.12|23621.1|23501.1|9
1637175730000|2021-11-17 19:02:10|23623.71|23503.71|23635.77|23515.77|23635.77|23515.77|23623.71|23503.71|10
1637175740000|2021-11-17 19:02:20|23640.38|23520.38|23656.41|23536.41|23656.41|23536.41|23640.38|23520.38|10
1637175750000|2021-11-17 19:02:30|23657.96|23537.96|23659.59|23539.59|23659.59|23539.59|23657|23537|9
1637175760000|2021-11-17 19:02:40|23659.74|23539.74|23667.01|23547.01|23667.01|23547.01|23659.74|23539.74|10
1637175770000|2021-11-17 19:02:50|23667.21|23547.21|23669.1|23549.1|23670.05|23550.05|23667.21|23547.21|10
1637175780000|2021-11-17 19:03:00|23667.54|23547.54|23664.04|23544.04|23667.54|23547.54|23664.04|23544.04|10
1637175790000|2021-11-17 19:03:10|23662.19|23542.19|23661.6|23541.6|23662.19|23542.19|23660.62|23540.62|10
1637175800000|2021-11-17 19:03:20|23662.27|23542.27|23669.61|23549.61|23669.61|23549.61|23662.27|23542.27|10
1637175810000|2021-11-17 19:03:30|23670.03|23550.03|23670.73|23550.73|23671|23551|23669.39|23549.39|10
1637175820000|2021-11-17 19:03:40|23671.5|23551.5|23673.22|23553.22|23673.34|23553.34|23670.91|23550.91|10
1637175830000|2021-11-17 19:03:50|23673.43|23553.43|23671.74|23551.74|23675.28|23555.28|23671.74|23551.74|10
1637175840000|2021-11-17 19:04:00|23670.46|23550.46|23666.74|23546.74|23670.46|23550.46|23666.5|23546.5|10
1637175850000|2021-11-17 19:04:10|23666.78|23546.78|23664.39|23544.39|23666.78|23546.78|23664.39|23544.39|10
1637175860000|2021-11-17 19:04:20|23663.5|23543.5|23660.2|23540.2|23663.61|23543.61|23660.2|23540.2|10
1637175870000|2021-11-17 19:04:30|23659.14|23539.14|23656.18|23536.18|23659.14|23539.14|23655.35|23535.35|10
1637175880000|2021-11-17 19:04:40|23656.23|23536.23|23650.76|23530.76|23656.23|23536.23|23650.76|23530.76|10
1637175890000|2021-11-17 19:04:50|23649.5|23529.5|23645.31|23525.31|23649.86|23529.86|23645.31|23525.31|9
1637175900000|2021-11-17 19:05:00|23644.99|23524.99|23644.04|23524.04|23644.99|23524.99|23642.48|23522.48|10
1637175910000|2021-11-17 19:05:10|23644.59|23524.59|23644.5|23524.5|23645.48|23525.48|23644.5|23524.5|10
1637175920000|2021-11-17 19:05:20|23645.16|23525.16|23644.64|23524.64|23646.63|23526.63|23644.59|23524.59|10
1637175930000|2021-11-17 19:05:30|23645.23|23525.23|23641.86|23521.86|23645.91|23525.91|23641.84|23521.84|10
1637175940000|2021-11-17 19:05:40|23641.63|23521.63|23636.63|23516.63|23641.63|23521.63|23636.63|23516.63|10
1637175950000|2021-11-17 19:05:50|23636.34|23516.34|23630.14|23510.14|23636.34|23516.34|23630.14|23510.14|10
1637175960000|2021-11-17 19:06:00|23628.63|23508.63|23628.66|23508.66|23630.47|23510.47|23628.35|23508.35|10
1637175970000|2021-11-17 19:06:10|23630.66|23510.66|23636.56|23516.56|23636.56|23516.56|23629.97|23509.97|9
1637175980000|2021-11-17 19:06:20|23636.64|23516.64|23637.72|23517.72|23637.82|23517.82|23635.76|23515.76|9
1637175990000|2021-11-17 19:06:30|23638.07|23518.07|23639.76|23519.76|23640.03|23520.03|23638.07|23518.07|10
1637176000000|2021-11-17 19:06:40|23640.09|23520.09|23639.01|23519.01|23640.09|23520.09|23638.57|23518.57|10
1637176010000|2021-11-17 19:06:50|23639.37|23519.37|23640.33|23520.33|23641.19|23521.19|23639.28|23519.28|10
1637176020000|2021-11-17 19:07:00|23639.04|23519.04|23640.77|23520.77|23640.77|23520.77|23638.37|23518.37|10
1637176030000|2021-11-17 19:07:10|23640.67|23520.67|23642.38|23522.38|23642.44|23522.44|23640.67|23520.67|10
1637176040000|2021-11-17 19:07:20|23641.88|23521.88|23640.73|23520.73|23641.88|23521.88|23640.56|23520.56|10
1637176050000|2021-11-17 19:07:30|23640.47|23520.47|23638.39|23518.39|23640.47|23520.47|23638.21|23518.21|10
1637176060000|2021-11-17 19:07:40|23637.93|23517.93|23637.8|23517.8|23638.43|23518.43|23636.7|23516.7|10
1637176070000|2021-11-17 19:07:50|23637.47|23517.47|23639.16|23519.16|23639.16|23519.16|23637.38|23517.38|10
1637176080000|2021-11-17 19:08:00|23639.36|23519.36|23639.39|23519.39|23639.66|23519.66|23638.98|23518.98|10
1637176090000|2021-11-17 19:08:10|23639.22|23519.22|23637.12|23517.12|23639.22|23519.22|23637.12|23517.12|9
1637176100000|2021-11-17 19:08:20|23637.32|23517.32|23639.18|23519.18|23639.18|23519.18|23637.22|23517.22|10
1637176110000|2021-11-17 19:08:30|23640.77|23520.77|23639.97|23519.97|23640.95|23520.95|23639.97|23519.97|10
1637176120000|2021-11-17 19:08:40|23638.47|23518.47|23636.46|23516.46|23638.47|23518.47|23636.25|23516.25|10
1637176130000|2021-11-17 19:08:50|23635.97|23515.97|23634.82|23514.82|23635.97|23515.97|23634.23|23514.23|10
1637176140000|2021-11-17 19:09:00|23634.62|23514.62|23636.04|23516.04|23636.46|23516.46|23634.62|23514.62|10
1637176150000|2021-11-17 19:09:10|23636.14|23516.14|23634.14|23514.14|23636.38|23516.38|23634.14|23514.14|9
1637176160000|2021-11-17 19:09:20|23634.77|23514.77|23634.15|23514.15|23634.89|23514.89|23633.64|23513.64|10
1637176170000|2021-11-17 19:09:30|23634.17|23514.17|23637.91|23517.91|23638.08|23518.08|23634.04|23514.04|10
1637176180000|2021-11-17 19:09:40|23638.35|23518.35|23640.88|23520.88|23641.07|23521.07|23637.68|23517.68|8
1637176190000|2021-11-17 19:09:50|23641.24|23521.24|23645.21|23525.21|23645.21|23525.21|23641.24|23521.24|10
1637176200000|2021-11-17 19:10:00|23645.6|23525.6|23656.91|23536.91|23656.91|23536.91|23645.6|23525.6|10
1637176210000|2021-11-17 19:10:10|23656.62|23536.62|23661.03|23541.03|23661.03|23541.03|23656.62|23536.62|8
1637176220000|2021-11-17 19:10:20|23660.05|23540.05|23656.71|23536.71|23660.05|23540.05|23656.71|23536.71|10
1637176230000|2021-11-17 19:10:30|23656.96|23536.96|23655.71|23535.71|23658.31|23538.31|23655.66|23535.66|10
1637176240000|2021-11-17 19:10:40|23655.81|23535.81|23654.12|23534.12|23655.81|23535.81|23654.12|23534.12|9
1637176250000|2021-11-17 19:10:50|23653.08|23533.08|23646.39|23526.39|23653.08|23533.08|23646.39|23526.39|9
1637176260000|2021-11-17 19:11:00|23644.9|23524.9|23643.75|23523.75|23645.17|23525.17|23643.75|23523.75|9
1637176270000|2021-11-17 19:11:10|23643.85|23523.85|23641.39|23521.39|23643.85|23523.85|23641.07|23521.07|9
1637176280000|2021-11-17 19:11:20|23641.04|23521.04|23641.37|23521.37|23641.82|23521.82|23640.91|23520.91|10
1637176290000|2021-11-17 19:11:30|23641.24|23521.24|23642.3|23522.3|23642.68|23522.68|23641.24|23521.24|10
1637176300000|2021-11-17 19:11:40|23642.38|23522.38|23639.07|23519.07|23642.38|23522.38|23639.04|23519.04|10
1637176310000|2021-11-17 19:11:50|23638.47|23518.47|23639.31|23519.31|23639.45|23519.45|23638.47|23518.47|7
1637176320000|2021-11-17 19:12:00|23639.13|23519.13|23638.43|23518.43|23640.45|23520.45|23638.43|23518.43|10
1637176330000|2021-11-17 19:12:10|23638.36|23518.36|23636.51|23516.51|23638.36|23518.36|23636.51|23516.51|9
1637176340000|2021-11-17 19:12:20|23636.41|23516.41|23636.09|23516.09|23636.64|23516.64|23635.62|23515.62|9
1637176350000|2021-11-17 19:12:30|23636.02|23516.02|23638.61|23518.61|23638.61|23518.61|23636.02|23516.02|9
1637176360000|2021-11-17 19:12:40|23637.91|23517.91|23634.92|23514.92|23637.91|23517.91|23634.53|23514.53|10
1637176370000|2021-11-17 19:12:50|23634.35|23514.35|23631.71|23511.71|23634.46|23514.46|23631.1|23511.1|9
1637176380000|2021-11-17 19:13:00|23632.01|23512.01|23630.51|23510.51|23632.25|23512.25|23630.51|23510.51|9
1637176390000|2021-11-17 19:13:10|23630.57|23510.57|23623.46|23503.46|23630.57|23510.57|23623.46|23503.46|10
1637176400000|2021-11-17 19:13:20|23622.92|23502.92|23613.88|23493.88|23622.92|23502.92|23613.88|23493.88|9
1637176410000|2021-11-17 19:13:30|23614.1|23494.1|23613.51|23493.51|23614.92|23494.92|23613.51|23493.51|9
1637176420000|2021-11-17 19:13:40|23613.35|23493.35|23607.48|23487.48|23614.69|23494.69|23607.21|23487.21|10
1637176430000|2021-11-17 19:13:50|23606.92|23486.92|23598.16|23478.16|23606.92|23486.92|23598.16|23478.16|10
1637176440000|2021-11-17 19:14:00|23597.5|23477.5|23596.53|23476.53|23597.98|23477.98|23596.53|23476.53|8
1637176450000|2021-11-17 19:14:10|23597.13|23477.13|23597.27|23477.27|23597.73|23477.73|23596.68|23476.68|10
1637176460000|2021-11-17 19:14:20|23597.63|23477.63|23588.95|23468.95|23598.03|23478.03|23588.95|23468.95|10
1637176470000|2021-11-17 19:14:30|23588.91|23468.91|23585.21|23465.21|23589.08|23469.08|23585.21|23465.21|10
1637176480000|2021-11-17 19:14:40|23584.94|23464.94|23582.55|23462.55|23584.94|23464.94|23582.55|23462.55|9
1637176490000|2021-11-17 19:14:50|23583.44|23463.44|23582.13|23462.13|23583.44|23463.44|23582.13|23462.13|10
1637176500000|2021-11-17 19:15:00|23579.51|23459.51|23578.18|23458.18|23579.51|23459.51|23577.21|23457.21|10
1637176510000|2021-11-17 19:15:10|23577.82|23457.82|23573.24|23453.24|23579.33|23459.33|23573.24|23453.24|10
1637176520000|2021-11-17 19:15:20|23572.79|23452.79|23573.4|23453.4|23573.4|23453.4|23571.74|23451.74|10
1637176530000|2021-11-17 19:15:30|23572.09|23452.09|23563.17|23443.17|23572.09|23452.09|23563.17|23443.17|10
1637176540000|2021-11-17 19:15:40|23563.1|23443.1|23554.88|23434.88|23563.1|23443.1|23554.88|23434.88|10
1637176550000|2021-11-17 19:15:50|23555.67|23435.67|23557.76|23437.76|23558.54|23438.54|23555.34|23435.34|10
1637176560000|2021-11-17 19:16:00|23557.93|23437.93|23552.59|23432.59|23558.2|23438.2|23552.59|23432.59|10
1637176570000|2021-11-17 19:16:10|23552.7|23432.7|23550.04|23430.04|23552.7|23432.7|23550.04|23430.04|9
1637176580000|2021-11-17 19:16:20|23550.57|23430.57|23547.39|23427.39|23550.57|23430.57|23547.39|23427.39|10
1637176590000|2021-11-17 19:16:30|23546.98|23426.98|23544.3|23424.3|23546.98|23426.98|23543.31|23423.31|10
1637176600000|2021-11-17 19:16:40|23543.96|23423.96|23542.3|23422.3|23544.64|23424.64|23542.3|23422.3|9
1637176610000|2021-11-17 19:16:50|23541.92|23421.92|23540.88|23420.88|23541.92|23421.92|23540|23420|10
1637176620000|2021-11-17 19:17:00|23539.8|23419.8|23543.71|23423.71|23543.71|23423.71|23539.8|23419.8|10
1637176630000|2021-11-17 19:17:10|23543.53|23423.53|23547.18|23427.18|23547.18|23427.18|23543.53|23423.53|9
1637176640000|2021-11-17 19:17:20|23547.37|23427.37|23555.38|23435.38|23555.38|23435.38|23547.37|23427.37|10
1637176650000|2021-11-17 19:17:30|23558.39|23438.39|23561.79|23441.79|23562.08|23442.08|23558.39|23438.39|8
1637176660000|2021-11-17 19:17:40|23562.02|23442.02|23562.48|23442.48|23562.94|23442.94|23561.93|23441.93|10
1637176670000|2021-11-17 19:17:50|23562.59|23442.59|23556.96|23436.96|23562.59|23442.59|23556.96|23436.96|10
1637176680000|2021-11-17 19:18:00|23556.84|23436.84|23555.63|23435.63|23557.04|23437.04|23555.63|23435.63|9
1637176690000|2021-11-17 19:18:10|23554.71|23434.71|23556.04|23436.04|23557.63|23437.63|23554.71|23434.71|10
1637176700000|2021-11-17 19:18:20|23556.31|23436.31|23556.94|23436.94|23559.01|23439.01|23555.74|23435.74|9
1637176710000|2021-11-17 19:18:30|23556.47|23436.47|23555.57|23435.57|23556.47|23436.47|23554.67|23434.67|10
1637176720000|2021-11-17 19:18:40|23555.39|23435.39|23552.82|23432.82|23555.39|23435.39|23552.82|23432.82|10
1637176730000|2021-11-17 19:18:50|23553.08|23433.08|23555.26|23435.26|23555.26|23435.26|23553.08|23433.08|10
1637176740000|2021-11-17 19:19:00|23554.98|23434.98|23555.92|23435.92|23556.29|23436.29|23554.52|23434.52|10
1637176750000|2021-11-17 19:19:10|23556.4|23436.4|23554.71|23434.71|23556.6|23436.6|23554.57|23434.57|10
1637176760000|2021-11-17 19:19:20|23554.54|23434.54|23552.34|23432.34|23554.54|23434.54|23552.34|23432.34|9
1637176770000|2021-11-17 19:19:30|23552.05|23432.05|23554.06|23434.06|23554.06|23434.06|23552.05|23432.05|8
1637176780000|2021-11-17 19:19:40|23554.17|23434.17|23553.31|23433.31|23554.17|23434.17|23551.59|23431.59|10
1637176790000|2021-11-17 19:19:50|23553.16|23433.16|23552.96|23432.96|23553.94|23433.94|23552.83|23432.83|10
1637176800000|2021-11-17 19:20:00|23552.86|23432.86|23552.88|23432.88|23552.94|23432.94|23552.19|23432.19|9
1637176810000|2021-11-17 19:20:10|23552.98|23432.98|23547.76|23427.76|23553.5|23433.5|23547.53|23427.53|10
1637176820000|2021-11-17 19:20:20|23546.98|23426.98|23544.99|23424.99|23547.03|23427.03|23544.95|23424.95|10
1637176830000|2021-11-17 19:20:30|23545.16|23425.16|23543.19|23423.19|23545.16|23425.16|23542.36|23422.36|10
1637176840000|2021-11-17 19:20:40|23543.14|23423.14|23541.16|23421.16|23543.14|23423.14|23541.16|23421.16|8
1637176850000|2021-11-17 19:20:50|23541.29|23421.29|23541.02|23421.02|23542.73|23422.73|23541.02|23421.02|10
1637176860000|2021-11-17 19:21:00|23539.99|23419.99|23539.74|23419.74|23539.99|23419.99|23538.74|23418.74|10
1637176870000|2021-11-17 19:21:10|23540.08|23420.08|23539.27|23419.27|23540.08|23420.08|23538.67|23418.67|9
1637176880000|2021-11-17 19:21:20|23539.68|23419.68|23538.27|23418.27|23540.05|23420.05|23538.27|23418.27|10
1637176890000|2021-11-17 19:21:30|23537.37|23417.37|23537.71|23417.71|23538.06|23418.06|23536.93|23416.93|9
1637176900000|2021-11-17 19:21:40|23537.84|23417.84|23534.15|23414.15|23538.4|23418.4|23534.15|23414.15|10
1637176910000|2021-11-17 19:21:50|23534.64|23414.64|23528.48|23408.48|23534.64|23414.64|23528.48|23408.48|10
1637176920000|2021-11-17 19:22:00|23528.99|23408.99|23525.36|23405.36|23528.99|23408.99|23525.36|23405.36|10
1637176930000|2021-11-17 19:22:10|23524.45|23404.45|23522.2|23402.2|23524.45|23404.45|23522.11|23402.11|10
1637176940000|2021-11-17 19:22:20|23522.29|23402.29|23520.28|23400.28|23522.29|23402.29|23519.17|23399.17|10
1637176950000|2021-11-17 19:22:30|23520.37|23400.37|23523.33|23403.33|23523.33|23403.33|23520.37|23400.37|10
1637176960000|2021-11-17 19:22:40|23523.8|23403.8|23524.28|23404.28|23524.45|23404.45|23523.29|23403.29|10
1637176970000|2021-11-17 19:22:50|23523.84|23403.84|23520.57|23400.57|23524.01|23404.01|23520.47|23400.47|10
1637176980000|2021-11-17 19:23:00|23519.35|23399.35|23516.68|23396.68|23519.35|23399.35|23516.31|23396.31|10
1637176990000|2021-11-17 19:23:10|23516.77|23396.77|23517.03|23397.03|23517.11|23397.11|23516.02|23396.02|9
1637177000000|2021-11-17 19:23:20|23513.97|23393.97|23514.68|23394.68|23515.52|23395.52|23513.8|23393.8|10
1637177010000|2021-11-17 19:23:30|23514.05|23394.05|23515.09|23395.09|23515.09|23395.09|23513.54|23393.54|10
1637177020000|2021-11-17 19:23:40|23514.22|23394.22|23514.29|23394.29|23516.07|23396.07|23514.2|23394.2|10
1637177030000|2021-11-17 19:23:50|23515.88|23395.88|23513.27|23393.27|23515.88|23395.88|23513.27|23393.27|10
1637177040000|2021-11-17 19:24:00|23513.21|23393.21|23511.23|23391.23|23513.21|23393.21|23511.02|23391.02|10
1637177050000|2021-11-17 19:24:10|23511.06|23391.06|23506.74|23386.74|23511.25|23391.25|23506.74|23386.74|10
1637177060000|2021-11-17 19:24:20|23506.53|23386.53|23503.55|23383.55|23506.53|23386.53|23503.55|23383.55|10
1637177070000|2021-11-17 19:24:30|23503.5|23383.5|23504.79|23384.79|23505.25|23385.25|23503.5|23383.5|9
1637177080000|2021-11-17 19:24:40|23505.42|23385.42|23506.87|23386.87|23506.87|23386.87|23505.42|23385.42|9
1637177090000|2021-11-17 19:24:50|23507.33|23387.33|23508.44|23388.44|23509.17|23389.17|23507.33|23387.33|10
1637177100000|2021-11-17 19:25:00|23508.37|23388.37|23509.1|23389.1|23509.1|23389.1|23506.4|23386.4|10
1637177110000|2021-11-17 19:25:10|23509|23389|23507.35|23387.35|23509.11|23389.11|23507.35|23387.35|9
1637177120000|2021-11-17 19:25:20|23507.32|23387.32|23505.04|23385.04|23507.32|23387.32|23504.98|23384.98|10
1637177130000|2021-11-17 19:25:30|23503.94|23383.94|23505.47|23385.47|23505.47|23385.47|23503.94|23383.94|7
1637177140000|2021-11-17 19:25:40|23506.17|23386.17|23505.73|23385.73|23507.39|23387.39|23505.73|23385.73|10
1637177150000|2021-11-17 19:25:50|23505.77|23385.77|23508.91|23388.91|23508.91|23388.91|23505.77|23385.77|8
1637177160000|2021-11-17 19:26:00|23508.94|23388.94|23514.08|23394.08|23514.08|23394.08|23508.94|23388.94|9
1637177170000|2021-11-17 19:26:10|23514.77|23394.77|23520.07|23400.07|23520.58|23400.58|23514.77|23394.77|8
1637177180000|2021-11-17 19:26:20|23521.35|23401.35|23525.43|23405.43|23525.43|23405.43|23521.35|23401.35|9
1637177190000|2021-11-17 19:26:30|23526.11|23406.11|23529.52|23409.52|23529.52|23409.52|23525.87|23405.87|10
1637177200000|2021-11-17 19:26:40|23529.74|23409.74|23532.16|23412.16|23532.34|23412.34|23529.74|23409.74|10
1637177210000|2021-11-17 19:26:50|23531.83|23411.83|23533.47|23413.47|23533.53|23413.53|23531.73|23411.73|10
1637177220000|2021-11-17 19:27:00|23531.55|23411.55|23529|23409|23531.55|23411.55|23527.94|23407.94|10
1637177230000|2021-11-17 19:27:10|23529.19|23409.19|23528.85|23408.85|23530.07|23410.07|23528.54|23408.54|10
1637177240000|2021-11-17 19:27:20|23529.08|23409.08|23530.49|23410.49|23530.49|23410.49|23527.99|23407.99|10
1637177250000|2021-11-17 19:27:30|23531.74|23411.74|23542.73|23422.73|23542.73|23422.73|23531.74|23411.74|10
1637177260000|2021-11-17 19:27:40|23543.5|23423.5|23547.15|23427.15|23547.15|23427.15|23543.5|23423.5|10
1637177270000|2021-11-17 19:27:50|23547.32|23427.32|23547.38|23427.38|23548.14|23428.14|23547.32|23427.32|8
1637177280000|2021-11-17 19:28:00|23546.84|23426.84|23544.01|23424.01|23547.32|23427.32|23544.01|23424.01|10
1637177290000|2021-11-17 19:28:10|23544.88|23424.88|23541.19|23421.19|23544.88|23424.88|23541.19|23421.19|10
1637177300000|2021-11-17 19:28:20|23541.33|23421.33|23541.97|23421.97|23542.03|23422.03|23540.36|23420.36|10
1637177310000|2021-11-17 19:28:30|23542.86|23422.86|23545.52|23425.52|23545.52|23425.52|23542.86|23422.86|10
1637177320000|2021-11-17 19:28:40|23546.39|23426.39|23545.67|23425.67|23546.42|23426.42|23545.59|23425.59|10
1637177330000|2021-11-17 19:28:50|23545.58|23425.58|23546.47|23426.47|23546.47|23426.47|23545.32|23425.32|9
1637177340000|2021-11-17 19:29:00|23546.8|23426.8|23549.63|23429.63|23549.97|23429.97|23546.8|23426.8|9
1637177350000|2021-11-17 19:29:10|23549.49|23429.49|23546.26|23426.26|23550.19|23430.19|23546.26|23426.26|10
1637177360000|2021-11-17 19:29:20|23546.32|23426.32|23550.32|23430.32|23550.32|23430.32|23546.07|23426.07|8
1637177370000|2021-11-17 19:29:30|23550.69|23430.69|23549.37|23429.37|23550.75|23430.75|23548.84|23428.84|9
1637177380000|2021-11-17 19:29:40|23549.33|23429.33|23551.37|23431.37|23551.39|23431.39|23549.08|23429.08|10
1637177390000|2021-11-17 19:29:50|23551.51|23431.51|23547.08|23427.08|23552.23|23432.23|23547.08|23427.08|10
1637177400000|2021-11-17 19:30:00|23547.67|23427.67|23548.96|23428.96|23549.24|23429.24|23547.67|23427.67|10
1637177410000|2021-11-17 19:30:10|23548.84|23428.84|23550.08|23430.08|23551.46|23431.46|23548.03|23428.03|10
1637177420000|2021-11-17 19:30:20|23550.41|23430.41|23552.6|23432.6|23552.93|23432.93|23550.41|23430.41|10
1637177430000|2021-11-17 19:30:30|23552.53|23432.53|23555.86|23435.86|23555.86|23435.86|23552.53|23432.53|10
1637177440000|2021-11-17 19:30:40|23555.9|23435.9|23553.57|23433.57|23555.9|23435.9|23553.23|23433.23|10
1637177450000|2021-11-17 19:30:50|23553.93|23433.93|23552.21|23432.21|23554.58|23434.58|23552.21|23432.21|8
1637177460000|2021-11-17 19:31:00|23551.36|23431.36|23547.06|23427.06|23551.36|23431.36|23547.06|23427.06|10
1637177470000|2021-11-17 19:31:10|23548.05|23428.05|23547.92|23427.92|23549.28|23429.28|23547.68|23427.68|10
1637177480000|2021-11-17 19:31:20|23547.91|23427.91|23549.07|23429.07|23549.07|23429.07|23547.89|23427.89|9
1637177490000|2021-11-17 19:31:30|23548.92|23428.92|23544.52|23424.52|23549.7|23429.7|23544.52|23424.52|9
1637177500000|2021-11-17 19:31:40|23544.84|23424.84|23544.25|23424.25|23545.92|23425.92|23543.97|23423.97|9
1637177510000|2021-11-17 19:31:50|23544.04|23424.04|23543.88|23423.88|23545.26|23425.26|23543.88|23423.88|9
1637177520000|2021-11-17 19:32:00|23543.85|23423.85|23537.13|23417.13|23543.85|23423.85|23537.13|23417.13|9
1637177530000|2021-11-17 19:32:10|23536.66|23416.66|23531.44|23411.44|23536.66|23416.66|23531.44|23411.44|10
1637177540000|2021-11-17 19:32:20|23531.31|23411.31|23530.24|23410.24|23531.41|23411.41|23530.11|23410.11|10
1637177550000|2021-11-17 19:32:30|23527.01|23407.01|23522.15|23402.15|23527.01|23407.01|23522.15|23402.15|10
1637177560000|2021-11-17 19:32:40|23522.28|23402.28|23520.05|23400.05|23522.86|23402.86|23520.05|23400.05|9
1637177570000|2021-11-17 19:32:50|23519.86|23399.86|23516.12|23396.12|23519.86|23399.86|23516.12|23396.12|9
1637177580000|2021-11-17 19:33:00|23517.05|23397.05|23516.97|23396.97|23517.93|23397.93|23516.21|23396.21|10
1637177590000|2021-11-17 19:33:10|23516.59|23396.59|23520.12|23400.12|23520.12|23400.12|23516.59|23396.59|10
1637177600000|2021-11-17 19:33:20|23520.52|23400.52|23520.2|23400.2|23521.72|23401.72|23519.43|23399.43|10
1637177610000|2021-11-17 19:33:30|23519.81|23399.81|23517.75|23397.75|23520.09|23400.09|23517.61|23397.61|10
1637177620000|2021-11-17 19:33:40|23517.47|23397.47|23515.34|23395.34|23517.47|23397.47|23514.51|23394.51|10
1637177630000|2021-11-17 19:33:50|23515.5|23395.5|23514.57|23394.57|23515.5|23395.5|23514.15|23394.15|10
1637177640000|2021-11-17 19:34:00|23514.45|23394.45|23516.66|23396.66|23516.8|23396.8|23514.45|23394.45|8
1637177650000|2021-11-17 19:34:10|23518.22|23398.22|23519.12|23399.12|23520.54|23400.54|23518.22|23398.22|10
1637177660000|2021-11-17 19:34:20|23519.9|23399.9|23521.24|23401.24|23521.24|23401.24|23518.84|23398.84|10
1637177670000|2021-11-17 19:34:30|23521.69|23401.69|23521.57|23401.57|23522.21|23402.21|23520.71|23400.71|10
1637177680000|2021-11-17 19:34:40|23521.45|23401.45|23525.04|23405.04|23525.04|23405.04|23521.2|23401.2|10
1637177690000|2021-11-17 19:34:50|23525.51|23405.51|23523.03|23403.03|23526.27|23406.27|23523.03|23403.03|10
1637177700000|2021-11-17 19:35:00|23523.45|23403.45|23522.59|23402.59|23523.49|23403.49|23521.86|23401.86|9
1637177710000|2021-11-17 19:35:10|23523.11|23403.11|23523.65|23403.65|23523.82|23403.82|23523.07|23403.07|9
1637177720000|2021-11-17 19:35:20|23523.09|23403.09|23522.88|23402.88|23523.57|23403.57|23522.73|23402.73|10
1637177730000|2021-11-17 19:35:30|23522.78|23402.78|23523.26|23403.26|23523.34|23403.34|23522.78|23402.78|9
1637177740000|2021-11-17 19:35:40|23523.33|23403.33|23526.88|23406.88|23526.88|23406.88|23523.33|23403.33|9
1637177750000|2021-11-17 19:35:50|23526.89|23406.89|23530.41|23410.41|23530.57|23410.57|23526.89|23406.89|10
1637177760000|2021-11-17 19:36:00|23530.83|23410.83|23533.32|23413.32|23533.32|23413.32|23530.36|23410.36|8
1637177770000|2021-11-17 19:36:10|23533.13|23413.13|23534.76|23414.76|23534.76|23414.76|23531.99|23411.99|10
1637177780000|2021-11-17 19:36:20|23534.88|23414.88|23537.85|23417.85|23537.85|23417.85|23534.88|23414.88|10
1637177790000|2021-11-17 19:36:30|23539.03|23419.03|23542.09|23422.09|23542.09|23422.09|23537.99|23417.99|10
1637177800000|2021-11-17 19:36:40|23542.39|23422.39|23544.67|23424.67|23544.67|23424.67|23541.39|23421.39|10
1637177810000|2021-11-17 19:36:50|23545.21|23425.21|23552.96|23432.96|23552.96|23432.96|23545.21|23425.21|8
1637177820000|2021-11-17 19:37:00|23553.92|23433.92|23555.14|23435.14|23555.19|23435.19|23553.92|23433.92|10
1637177830000|2021-11-17 19:37:10|23555.26|23435.26|23559.87|23439.87|23560.54|23440.54|23555.26|23435.26|10
1637177840000|2021-11-17 19:37:20|23559.79|23439.79|23560.92|23440.92|23560.92|23440.92|23559.73|23439.73|10
1637177850000|2021-11-17 19:37:30|23559.56|23439.56|23559.82|23439.82|23560.29|23440.29|23558.35|23438.35|10
1637177860000|2021-11-17 19:37:40|23559.29|23439.29|23561.82|23441.82|23561.82|23441.82|23559.29|23439.29|10
1637177870000|2021-11-17 19:37:50|23561.88|23441.88|23559.48|23439.48|23563.44|23443.44|23559.48|23439.48|10
1637177880000|2021-11-17 19:38:00|23558.98|23438.98|23559.54|23439.54|23560.09|23440.09|23558.48|23438.48|10
1637177890000|2021-11-17 19:38:10|23559.79|23439.79|23558.46|23438.46|23559.79|23439.79|23558.42|23438.42|9
1637177900000|2021-11-17 19:38:20|23558.81|23438.81|23556.75|23436.75|23558.81|23438.81|23556.75|23436.75|9
1637177910000|2021-11-17 19:38:30|23557.29|23437.29|23557.37|23437.37|23558.1|23438.1|23556.34|23436.34|10
1637177920000|2021-11-17 19:38:40|23557.42|23437.42|23558.54|23438.54|23558.54|23438.54|23555.39|23435.39|10
1637177930000|2021-11-17 19:38:50|23558.46|23438.46|23554.48|23434.48|23558.46|23438.46|23554.48|23434.48|9
1637177940000|2021-11-17 19:39:00|23553.84|23433.84|23552.97|23432.97|23553.84|23433.84|23552.78|23432.78|10
1637177950000|2021-11-17 19:39:10|23552.64|23432.64|23555.17|23435.17|23555.57|23435.57|23552.09|23432.09|10
1637177960000|2021-11-17 19:39:20|23555.07|23435.07|23551.42|23431.42|23555.07|23435.07|23551.42|23431.42|10
1637177970000|2021-11-17 19:39:30|23551.22|23431.22|23552.75|23432.75|23552.75|23432.75|23551.22|23431.22|9
1637177980000|2021-11-17 19:39:40|23553.09|23433.09|23555.77|23435.77|23556.71|23436.71|23553.09|23433.09|10
1637177990000|2021-11-17 19:39:50|23556.04|23436.04|23554.84|23434.84|23557.91|23437.91|23554.84|23434.84|9
1637178000000|2021-11-17 19:40:00|23554.26|23434.26|23551.68|23431.68|23554.26|23434.26|23551.43|23431.43|10
1637178010000|2021-11-17 19:40:10|23551.73|23431.73|23547.99|23427.99|23552.18|23432.18|23547.99|23427.99|10
1637178020000|2021-11-17 19:40:20|23548.18|23428.18|23548.33|23428.33|23548.43|23428.43|23547.01|23427.01|9
1637178030000|2021-11-17 19:40:30|23547.25|23427.25|23544|23424|23547.28|23427.28|23544|23424|10
1637178040000|2021-11-17 19:40:40|23543.77|23423.77|23538.6|23418.6|23543.91|23423.91|23538.53|23418.53|10
1637178050000|2021-11-17 19:40:50|23537.56|23417.56|23532.37|23412.37|23537.74|23417.74|23532.37|23412.37|9
1637178060000|2021-11-17 19:41:00|23531.21|23411.21|23527.21|23407.21|23531.21|23411.21|23527.21|23407.21|9
1637178070000|2021-11-17 19:41:10|23524.67|23404.67|23526.31|23406.31|23526.31|23406.31|23524.67|23404.67|10
1637178080000|2021-11-17 19:41:20|23526.52|23406.52|23526.46|23406.46|23527.19|23407.19|23525.98|23405.98|10
1637178090000|2021-11-17 19:41:30|23526.58|23406.58|23529.68|23409.68|23529.96|23409.96|23526.35|23406.35|9
1637178100000|2021-11-17 19:41:40|23530.59|23410.59|23530.12|23410.12|23531.71|23411.71|23530.12|23410.12|10
1637178110000|2021-11-17 19:41:50|23530.57|23410.57|23525.46|23405.46|23531.77|23411.77|23525.46|23405.46|10
1637178120000|2021-11-17 19:42:00|23523.99|23403.99|23511.82|23391.82|23523.99|23403.99|23511.82|23391.82|10
1637178130000|2021-11-17 19:42:10|23511.87|23391.87|23505.05|23385.05|23511.87|23391.87|23505.05|23385.05|9
1637178140000|2021-11-17 19:42:20|23505.37|23385.37|23501.93|23381.93|23507.72|23387.72|23501.93|23381.93|10
1637178150000|2021-11-17 19:42:30|23502.6|23382.6|23502.23|23382.23|23502.87|23382.87|23501.56|23381.56|8
1637178160000|2021-11-17 19:42:40|23502.15|23382.15|23498.61|23378.61|23503.12|23383.12|23497.91|23377.91|10
1637178170000|2021-11-17 19:42:50|23499.01|23379.01|23495.82|23375.82|23499.01|23379.01|23495.82|23375.82|10
1637178180000|2021-11-17 19:43:00|23496.03|23376.03|23493.21|23373.21|23497.25|23377.25|23493.21|23373.21|10
1637178190000|2021-11-17 19:43:10|23493.24|23373.24|23493.25|23373.25|23493.25|23373.25|23491|23371|10
1637178200000|2021-11-17 19:43:20|23492.8|23372.8|23490.67|23370.67|23492.8|23372.8|23490.67|23370.67|10
1637178210000|2021-11-17 19:43:30|23491.3|23371.3|23492|23372|23492|23372|23490.11|23370.11|10
1637178220000|2021-11-17 19:43:40|23493|23373|23494.59|23374.59|23495.43|23375.43|23493|23373|9
1637178230000|2021-11-17 19:43:50|23494.08|23374.08|23494.07|23374.07|23495.08|23375.08|23493.8|23373.8|9
1637178240000|2021-11-17 19:44:00|23493.67|23373.67|23494.1|23374.1|23494.46|23374.46|23493.67|23373.67|10
1637178250000|2021-11-17 19:44:10|23492.55|23372.55|23494.13|23374.13|23494.13|23374.13|23492.19|23372.19|10
1637178260000|2021-11-17 19:44:20|23494.26|23374.26|23498|23378|23498|23378|23494.12|23374.12|10
1637178270000|2021-11-17 19:44:30|23498.48|23378.48|23500.2|23380.2|23500.2|23380.2|23498.07|23378.07|10
1637178280000|2021-11-17 19:44:40|23500.89|23380.89|23503|23383|23503|23383|23500.03|23380.03|9
1637178290000|2021-11-17 19:44:50|23502.98|23382.98|23503.77|23383.77|23504.92|23384.92|23502.36|23382.36|10
1637178300000|2021-11-17 19:45:00|23503.85|23383.85|23503.14|23383.14|23504.68|23384.68|23503.14|23383.14|10
1637178310000|2021-11-17 19:45:10|23503.13|23383.13|23505.61|23385.61|23505.61|23385.61|23503.13|23383.13|10
1637178320000|2021-11-17 19:45:20|23505.34|23385.34|23508.66|23388.66|23508.66|23388.66|23505.34|23385.34|10
1637178330000|2021-11-17 19:45:30|23508.72|23388.72|23523.07|23403.07|23523.07|23403.07|23508.72|23388.72|9
1637178340000|2021-11-17 19:45:40|23523.29|23403.29|23532.09|23412.09|23532.09|23412.09|23523.29|23403.29|10
1637178350000|2021-11-17 19:45:50|23532.24|23412.24|23538.72|23418.72|23539.19|23419.19|23532.24|23412.24|10
1637178360000|2021-11-17 19:46:00|23536.69|23416.69|23528.17|23408.17|23536.69|23416.69|23528.17|23408.17|10
1637178370000|2021-11-17 19:46:10|23527.74|23407.74|23530.65|23410.65|23530.65|23410.65|23525.75|23405.75|10
1637178380000|2021-11-17 19:46:20|23530.59|23410.59|23532.94|23412.94|23532.94|23412.94|23529.61|23409.61|9
1637178390000|2021-11-17 19:46:30|23532.73|23412.73|23530.46|23410.46|23532.73|23412.73|23529.51|23409.51|8
1637178400000|2021-11-17 19:46:40|23530.7|23410.7|23531.13|23411.13|23531.55|23411.55|23530.54|23410.54|10
1637178410000|2021-11-17 19:46:50|23530.79|23410.79|23529.13|23409.13|23531.06|23411.06|23528.84|23408.84|10
1637178420000|2021-11-17 19:47:00|23529.29|23409.29|23530.57|23410.57|23531.46|23411.46|23529.29|23409.29|10
1637178430000|2021-11-17 19:47:10|23530.43|23410.43|23530.16|23410.16|23530.99|23410.99|23529.95|23409.95|10
1637178440000|2021-11-17 19:47:20|23530.19|23410.19|23531.4|23411.4|23531.82|23411.82|23529.04|23409.04|10
1637178450000|2021-11-17 19:47:30|23531.47|23411.47|23531.71|23411.71|23532.37|23412.37|23530.95|23410.95|10
1637178460000|2021-11-17 19:47:40|23532.23|23412.23|23531.45|23411.45|23532.23|23412.23|23530.71|23410.71|10
1637178470000|2021-11-17 19:47:50|23532.3|23412.3|23533.75|23413.75|23534.1|23414.1|23532.3|23412.3|10
1637178480000|2021-11-17 19:48:00|23533.59|23413.59|23530.23|23410.23|23533.76|23413.76|23530.23|23410.23|10
1637178490000|2021-11-17 19:48:10|23530.15|23410.15|23519.86|23399.86|23530.15|23410.15|23519.86|23399.86|10
1637178500000|2021-11-17 19:48:20|23518.84|23398.84|23507.33|23387.33|23518.84|23398.84|23507.33|23387.33|10
1637178510000|2021-11-17 19:48:30|23505.77|23385.77|23502.56|23382.56|23506.03|23386.03|23501.96|23381.96|10
1637178520000|2021-11-17 19:48:40|23501.91|23381.91|23495.36|23375.36|23501.91|23381.91|23495.36|23375.36|10
1637178530000|2021-11-17 19:48:50|23495.13|23375.13|23495.51|23375.51|23496.25|23376.25|23494.52|23374.52|10
1637178540000|2021-11-17 19:49:00|23495.26|23375.26|23485.95|23365.95|23495.26|23375.26|23485.95|23365.95|10
1637178550000|2021-11-17 19:49:10|23485.63|23365.63|23478.64|23358.64|23485.63|23365.63|23478.06|23358.06|10
1637178560000|2021-11-17 19:49:20|23477.84|23357.84|23477.32|23357.32|23478.43|23358.43|23476.7|23356.7|9
1637178570000|2021-11-17 19:49:30|23477.1|23357.1|23472.05|23352.05|23477.1|23357.1|23471.47|23351.47|10
1637178580000|2021-11-17 19:49:40|23471.9|23351.9|23467.02|23347.02|23471.9|23351.9|23467.02|23347.02|10
1637178590000|2021-11-17 19:49:50|23467.78|23347.78|23468.69|23348.69|23469.74|23349.74|23467.37|23347.37|10
1637178600000|2021-11-17 19:50:00|23469.03|23349.03|23468.4|23348.4|23469.54|23349.54|23468.22|23348.22|10
1637178610000|2021-11-17 19:50:10|23468.13|23348.13|23468.23|23348.23|23469.11|23349.11|23468.13|23348.13|10
1637178620000|2021-11-17 19:50:20|23468.09|23348.09|23468.09|23348.09|23468.09|23348.09|23466.96|23346.96|9
1637178630000|2021-11-17 19:50:30|23467.79|23347.79|23470.86|23350.86|23470.86|23350.86|23466.66|23346.66|10
1637178640000|2021-11-17 19:50:40|23471.25|23351.25|23465.12|23345.12|23471.25|23351.25|23464.63|23344.63|10
1637178650000|2021-11-17 19:50:50|23464.95|23344.95|23461.41|23341.41|23464.95|23344.95|23461.22|23341.22|10
1637178660000|2021-11-17 19:51:00|23460.97|23340.97|23456.45|23336.45|23460.99|23340.99|23456.45|23336.45|10
1637178670000|2021-11-17 19:51:10|23456.71|23336.71|23456.84|23336.84|23457.41|23337.41|23455.55|23335.55|10
1637178680000|2021-11-17 19:51:20|23456.45|23336.45|23453.75|23333.75|23456.49|23336.49|23453.75|23333.75|10
1637178690000|2021-11-17 19:51:30|23453.66|23333.66|23450.02|23330.02|23453.92|23333.92|23450.02|23330.02|10
1637178700000|2021-11-17 19:51:40|23449.87|23329.87|23448.7|23328.7|23449.87|23329.87|23448.7|23328.7|9
1637178710000|2021-11-17 19:51:50|23447.99|23327.99|23445.91|23325.91|23447.99|23327.99|23444.69|23324.69|10
1637178720000|2021-11-17 19:52:00|23447.5|23327.5|23448.8|23328.8|23448.83|23328.83|23446.4|23326.4|10
1637178730000|2021-11-17 19:52:10|23449.4|23329.4|23451.06|23331.06|23451.21|23331.21|23449.4|23329.4|10
1637178740000|2021-11-17 19:52:20|23451.37|23331.37|23454.42|23334.42|23454.42|23334.42|23451.37|23331.37|9
1637178750000|2021-11-17 19:52:30|23455.23|23335.23|23457.15|23337.15|23457.15|23337.15|23455.08|23335.08|10
1637178760000|2021-11-17 19:52:40|23459.68|23339.68|23461.37|23341.37|23461.65|23341.65|23459.68|23339.68|10
1637178770000|2021-11-17 19:52:50|23461.19|23341.19|23462.11|23342.11|23462.11|23342.11|23461.14|23341.14|10
1637178780000|2021-11-17 19:53:00|23463.53|23343.53|23474.18|23354.18|23474.18|23354.18|23463.53|23343.53|10
1637178790000|2021-11-17 19:53:10|23474.2|23354.2|23485.44|23365.44|23486.01|23366.01|23474.2|23354.2|10
1637178800000|2021-11-17 19:53:20|23485.65|23365.65|23484.56|23364.56|23486.67|23366.67|23484.56|23364.56|10
1637178810000|2021-11-17 19:53:30|23484.42|23364.42|23485.35|23365.35|23486.62|23366.62|23484.42|23364.42|9
1637178820000|2021-11-17 19:53:40|23485.69|23365.69|23489.03|23369.03|23489.24|23369.24|23485.69|23365.69|10
1637178830000|2021-11-17 19:53:50|23489.31|23369.31|23491.21|23371.21|23492.07|23372.07|23489.05|23369.05|9
1637178840000|2021-11-17 19:54:00|23492.01|23372.01|23491.12|23371.12|23492.43|23372.43|23490.8|23370.8|9
1637178850000|2021-11-17 19:54:10|23491.29|23371.29|23491.2|23371.2|23492.3|23372.3|23490.94|23370.94|10
1637178860000|2021-11-17 19:54:20|23490.97|23370.97|23492.27|23372.27|23492.39|23372.39|23490.7|23370.7|9
1637178870000|2021-11-17 19:54:30|23492.6|23372.6|23494.52|23374.52|23494.8|23374.8|23492.6|23372.6|8
1637178880000|2021-11-17 19:54:40|23494.56|23374.56|23492.9|23372.9|23494.56|23374.56|23492.9|23372.9|9
1637178890000|2021-11-17 19:54:50|23492.49|23372.49|23493.82|23373.82|23493.82|23373.82|23492.49|23372.49|9
1637178900000|2021-11-17 19:55:00|23495.16|23375.16|23505.05|23385.05|23505.05|23385.05|23495.16|23375.16|10
1637178910000|2021-11-17 19:55:10|23505.92|23385.92|23506.01|23386.01|23506.48|23386.48|23504.84|23384.84|9
1637178920000|2021-11-17 19:55:20|23505.87|23385.87|23508.28|23388.28|23508.28|23388.28|23505.66|23385.66|10
1637178930000|2021-11-17 19:55:30|23508.68|23388.68|23512.99|23392.99|23512.99|23392.99|23508.68|23388.68|10
1637178940000|2021-11-17 19:55:40|23513.08|23393.08|23515.48|23395.48|23517.1|23397.1|23513.08|23393.08|10
1637178950000|2021-11-17 19:55:50|23515.47|23395.47|23515.02|23395.02|23517.42|23397.42|23515.02|23395.02|8
1637178960000|2021-11-17 19:56:00|23514.98|23394.98|23511.47|23391.47|23514.98|23394.98|23511.46|23391.46|10
1637178970000|2021-11-17 19:56:10|23511.08|23391.08|23511.53|23391.53|23511.53|23391.53|23510.44|23390.44|10
1637178980000|2021-11-17 19:56:20|23511.95|23391.95|23511.16|23391.16|23513.14|23393.14|23511.01|23391.01|9
1637178990000|2021-11-17 19:56:30|23511.43|23391.43|23515.17|23395.17|23515.17|23395.17|23511.43|23391.43|10
1637179000000|2021-11-17 19:56:40|23515.87|23395.87|23518.16|23398.16|23518.16|23398.16|23515.69|23395.69|10
1637179010000|2021-11-17 19:56:50|23517.06|23397.06|23517.32|23397.32|23518.57|23398.57|23517.06|23397.06|10
1637179020000|2021-11-17 19:57:00|23517.78|23397.78|23514.76|23394.76|23517.78|23397.78|23514.56|23394.56|10
1637179030000|2021-11-17 19:57:10|23513.82|23393.82|23512|23392|23513.82|23393.82|23511.9|23391.9|9
1637179040000|2021-11-17 19:57:20|23511.98|23391.98|23507.72|23387.72|23511.98|23391.98|23507.72|23387.72|9
1637179050000|2021-11-17 19:57:30|23507.65|23387.65|23509.37|23389.37|23509.44|23389.44|23507.65|23387.65|10
1637179060000|2021-11-17 19:57:40|23510.01|23390.01|23508.26|23388.26|23510.05|23390.05|23508.26|23388.26|10
1637179070000|2021-11-17 19:57:50|23508.56|23388.56|23508.03|23388.03|23510.34|23390.34|23508.03|23388.03|10
1637179080000|2021-11-17 19:58:00|23506.14|23386.14|23506.01|23386.01|23506.37|23386.37|23505.87|23385.87|9
1637179090000|2021-11-17 19:58:10|23506.13|23386.13|23508.88|23388.88|23509.56|23389.56|23506.13|23386.13|9
1637179100000|2021-11-17 19:58:20|23508.59|23388.59|23505.63|23385.63|23508.68|23388.68|23505.63|23385.63|10
1637179110000|2021-11-17 19:58:30|23504.97|23384.97|23504.49|23384.49|23508.11|23388.11|23504.49|23384.49|10
1637179120000|2021-11-17 19:58:40|23504.28|23384.28|23499.45|23379.45|23504.64|23384.64|23497.56|23377.56|10
1637179130000|2021-11-17 19:58:50|23498.29|23378.29|23496.44|23376.44|23498.29|23378.29|23494.68|23374.68|10
1637179140000|2021-11-17 19:59:00|23496.41|23376.41|23493.68|23373.68|23496.41|23376.41|23493.62|23373.62|10
1637179150000|2021-11-17 19:59:10|23492.96|23372.96|23498.68|23378.68|23498.68|23378.68|23492.96|23372.96|10
1637179160000|2021-11-17 19:59:20|23499.15|23379.15|23504.62|23384.62|23504.62|23384.62|23498.07|23378.07|9
1637179170000|2021-11-17 19:59:30|23504.99|23384.99|23504.18|23384.18|23505.97|23385.97|23504.05|23384.05|10
1637179180000|2021-11-17 19:59:40|23503.41|23383.41|23508.08|23388.08|23508.08|23388.08|23503.41|23383.41|10
1637179190000|2021-11-17 19:59:50|23509.73|23389.73|23512.21|23392.21|23512.35|23392.35|23509.73|23389.73|10
1637179200000|2021-11-17 20:00:00|23512.52|23392.52|23506.43|23386.43|23512.52|23392.52|23506.43|23386.43|9
1637179210000|2021-11-17 20:00:10|23506.25|23386.25|23501.06|23381.06|23506.25|23386.25|23500.96|23380.96|10
1637179220000|2021-11-17 20:00:20|23500.86|23380.86|23501.57|23381.57|23501.84|23381.84|23499.92|23379.92|10
1637179230000|2021-11-17 20:00:30|23501.61|23381.61|23501.34|23381.34|23501.61|23381.61|23501.13|23381.13|10
1637179240000|2021-11-17 20:00:40|23501.86|23381.86|23501.17|23381.17|23501.86|23381.86|23501.17|23381.17|7
1637179250000|2021-11-17 20:00:50|23500.2|23380.2|23495.9|23375.9|23500.2|23380.2|23495.85|23375.85|8
1637179260000|2021-11-17 20:01:00|23495.65|23375.65|23494.42|23374.42|23495.65|23375.65|23494.08|23374.08|9
1637179270000|2021-11-17 20:01:10|23494.43|23374.43|23495.41|23375.41|23495.41|23375.41|23494.31|23374.31|9
1637179280000|2021-11-17 20:01:20|23496.06|23376.06|23501.79|23381.79|23501.79|23381.79|23496.06|23376.06|10
1637179290000|2021-11-17 20:01:30|23503.22|23383.22|23510.21|23390.21|23510.21|23390.21|23503.22|23383.22|9
1637179300000|2021-11-17 20:01:40|23511.35|23391.35|23515.74|23395.74|23515.74|23395.74|23511.35|23391.35|10
1637179310000|2021-11-17 20:01:50|23517.25|23397.25|23521.85|23401.85|23521.85|23401.85|23517.25|23397.25|10
1637179320000|2021-11-17 20:02:00|23521.83|23401.83|23524.08|23404.08|23524.19|23404.19|23521.83|23401.83|10
1637179330000|2021-11-17 20:02:10|23524.66|23404.66|23530.88|23410.88|23530.88|23410.88|23524.02|23404.02|10
1637179340000|2021-11-17 20:02:20|23530.81|23410.81|23537.69|23417.69|23537.94|23417.94|23530.81|23410.81|10
1637179350000|2021-11-17 20:02:30|23540.27|23420.27|23546.58|23426.58|23547.25|23427.25|23540.27|23420.27|10
1637179360000|2021-11-17 20:02:40|23542.65|23422.65|23533.46|23413.46|23542.65|23422.65|23533.46|23413.46|10
1637179370000|2021-11-17 20:02:50|23524.48|23404.48|23512.34|23392.34|23524.48|23404.48|23511.95|23391.95|10
1637179380000|2021-11-17 20:03:00|23511.61|23391.61|23492.12|23372.12|23511.61|23391.61|23492.12|23372.12|10
1637179390000|2021-11-17 20:03:10|23490.49|23370.49|23482.83|23362.83|23490.49|23370.49|23482.83|23362.83|9
1637179400000|2021-11-17 20:03:20|23480.07|23360.07|23478.04|23358.04|23480.07|23360.07|23477.32|23357.32|10
1637179410000|2021-11-17 20:03:30|23476.37|23356.37|23477.3|23357.3|23481.24|23361.24|23476.37|23356.37|10
1637179420000|2021-11-17 20:03:40|23477.96|23357.96|23483.7|23363.7|23483.7|23363.7|23477.96|23357.96|9
1637179430000|2021-11-17 20:03:50|23484.01|23364.01|23482.41|23362.41|23487.49|23367.49|23482.41|23362.41|10
1637179440000|2021-11-17 20:04:00|23482.34|23362.34|23492.27|23372.27|23492.27|23372.27|23482.22|23362.22|10
1637179450000|2021-11-17 20:04:10|23493.2|23373.2|23499.22|23379.22|23499.22|23379.22|23492.6|23372.6|10
1637179460000|2021-11-17 20:04:20|23499.31|23379.31|23502.77|23382.77|23502.83|23382.83|23499.31|23379.31|9
1637179470000|2021-11-17 20:04:30|23502.98|23382.98|23506.65|23386.65|23507.73|23387.73|23502.98|23382.98|10
1637179480000|2021-11-17 20:04:40|23506.48|23386.48|23512.23|23392.23|23512.23|23392.23|23506.48|23386.48|10
1637179490000|2021-11-17 20:04:50|23512.55|23392.55|23516.41|23396.41|23517.17|23397.17|23512.55|23392.55|10
1637179500000|2021-11-17 20:05:00|23515.69|23395.69|23511.96|23391.96|23516.2|23396.2|23511.96|23391.96|10
1637179510000|2021-11-17 20:05:10|23511.59|23391.59|23511.02|23391.02|23512.86|23392.86|23510.6|23390.6|10
1637179520000|2021-11-17 20:05:20|23510.83|23390.83|23510.44|23390.44|23511.99|23391.99|23510.44|23390.44|10
1637179530000|2021-11-17 20:05:30|23509.06|23389.06|23501.02|23381.02|23509.06|23389.06|23501.02|23381.02|10
1637179540000|2021-11-17 20:05:40|23500.46|23380.46|23499.11|23379.11|23501.59|23381.59|23499.11|23379.11|10
1637179550000|2021-11-17 20:05:50|23497.79|23377.79|23492.81|23372.81|23497.79|23377.79|23492.52|23372.52|10
1637179560000|2021-11-17 20:06:00|23493.9|23373.9|23491.64|23371.64|23493.9|23373.9|23491.12|23371.12|10
1637179570000|2021-11-17 20:06:10|23491.76|23371.76|23487.24|23367.24|23491.76|23371.76|23487.24|23367.24|10
1637179580000|2021-11-17 20:06:20|23486.77|23366.77|23481.86|23361.86|23486.77|23366.77|23481.45|23361.45|9
1637179590000|2021-11-17 20:06:30|23481.8|23361.8|23479.34|23359.34|23481.8|23361.8|23479.34|23359.34|10
1637179600000|2021-11-17 20:06:40|23478.99|23358.99|23474.31|23354.31|23480.11|23360.11|23474.28|23354.28|10
1637179610000|2021-11-17 20:06:50|23474.88|23354.88|23469.11|23349.11|23474.88|23354.88|23469.11|23349.11|10
1637179620000|2021-11-17 20:07:00|23470.78|23350.78|23470.95|23350.95|23470.95|23350.95|23468.97|23348.97|10
1637179630000|2021-11-17 20:07:10|23472.34|23352.34|23472.9|23352.9|23473.62|23353.62|23471.99|23351.99|10
1637179640000|2021-11-17 20:07:20|23472.85|23352.85|23473.94|23353.94|23473.94|23353.94|23471.73|23351.73|10
1637179650000|2021-11-17 20:07:30|23473.45|23353.45|23471.02|23351.02|23474.59|23354.59|23470.98|23350.98|9
1637179660000|2021-11-17 20:07:40|23470.61|23350.61|23471.9|23351.9|23471.9|23351.9|23469.29|23349.29|9
1637179670000|2021-11-17 20:07:50|23472.1|23352.1|23475.92|23355.92|23475.92|23355.92|23472.1|23352.1|10
1637179680000|2021-11-17 20:08:00|23475.01|23355.01|23490.27|23370.27|23490.27|23370.27|23475.01|23355.01|10
1637179690000|2021-11-17 20:08:10|23489.98|23369.98|23499.3|23379.3|23499.3|23379.3|23489.98|23369.98|10
1637179700000|2021-11-17 20:08:20|23500.24|23380.24|23496.51|23376.51|23500.95|23380.95|23496.51|23376.51|10
1637179710000|2021-11-17 20:08:30|23496.45|23376.45|23501.16|23381.16|23501.35|23381.35|23496.44|23376.44|9
1637179720000|2021-11-17 20:08:40|23503.77|23383.77|23507.66|23387.66|23507.66|23387.66|23503.6|23383.6|10
1637179730000|2021-11-17 20:08:50|23507.46|23387.46|23506.8|23386.8|23508.19|23388.19|23506.44|23386.44|10
1637179740000|2021-11-17 20:09:00|23508.39|23388.39|23507.7|23387.7|23509.08|23389.08|23507.38|23387.38|10
1637179750000|2021-11-17 20:09:10|23507.25|23387.25|23504.6|23384.6|23507.61|23387.61|23504.6|23384.6|10
1637179760000|2021-11-17 20:09:20|23504.24|23384.24|23499.76|23379.76|23504.24|23384.24|23499.76|23379.76|10
1637179770000|2021-11-17 20:09:30|23499.77|23379.77|23495.4|23375.4|23499.77|23379.77|23495.4|23375.4|10
1637179780000|2021-11-17 20:09:40|23494.16|23374.16|23492.74|23372.74|23494.16|23374.16|23492.02|23372.02|10
1637179790000|2021-11-17 20:09:50|23493.32|23373.32|23494.38|23374.38|23495.9|23375.9|23493.32|23373.32|9
1637179800000|2021-11-17 20:10:00|23494.54|23374.54|23493.84|23373.84|23495.22|23375.22|23493.84|23373.84|10
1637179810000|2021-11-17 20:10:10|23494.51|23374.51|23497.79|23377.79|23497.79|23377.79|23494.34|23374.34|10
1637179820000|2021-11-17 20:10:20|23498.87|23378.87|23500.59|23380.59|23500.78|23380.78|23498.87|23378.87|10
1637179830000|2021-11-17 20:10:30|23500.81|23380.81|23496.24|23376.24|23500.81|23380.81|23496.24|23376.24|10
1637179840000|2021-11-17 20:10:40|23495.38|23375.38|23493.8|23373.8|23495.38|23375.38|23492.82|23372.82|8
1637179850000|2021-11-17 20:10:50|23492.92|23372.92|23492.12|23372.12|23492.92|23372.92|23490.52|23370.52|10
1637179860000|2021-11-17 20:11:00|23492.44|23372.44|23492.99|23372.99|23493.81|23373.81|23492.44|23372.44|9
1637179870000|2021-11-17 20:11:10|23493.04|23373.04|23492.11|23372.11|23493.04|23373.04|23491.55|23371.55|9
1637179880000|2021-11-17 20:11:20|23491.84|23371.84|23490.07|23370.07|23491.84|23371.84|23489.97|23369.97|10
1637179890000|2021-11-17 20:11:30|23490.22|23370.22|23489.08|23369.08|23490.34|23370.34|23488.94|23368.94|10
1637179900000|2021-11-17 20:11:40|23488.99|23368.99|23487.72|23367.72|23488.99|23368.99|23486.17|23366.17|9
1637179910000|2021-11-17 20:11:50|23487.53|23367.53|23486.2|23366.2|23489.22|23369.22|23486.2|23366.2|9
1637179920000|2021-11-17 20:12:00|23486.1|23366.1|23488.29|23368.29|23488.34|23368.34|23486.1|23366.1|9
1637179930000|2021-11-17 20:12:10|23488.69|23368.69|23489.9|23369.9|23490.25|23370.25|23488.69|23368.69|9
1637179940000|2021-11-17 20:12:20|23489.44|23369.44|23488.1|23368.1|23489.57|23369.57|23487.38|23367.38|10
1637179950000|2021-11-17 20:12:30|23487.82|23367.82|23486.34|23366.34|23487.82|23367.82|23485.78|23365.78|10
1637179960000|2021-11-17 20:12:40|23486.16|23366.16|23483.8|23363.8|23486.16|23366.16|23483.8|23363.8|10
1637179970000|2021-11-17 20:12:50|23483.98|23363.98|23486.46|23366.46|23486.46|23366.46|23483.98|23363.98|10
1637179980000|2021-11-17 20:13:00|23487.41|23367.41|23492.16|23372.16|23492.16|23372.16|23487.41|23367.41|10
1637179990000|2021-11-17 20:13:10|23494.16|23374.16|23498.88|23378.88|23498.88|23378.88|23494.16|23374.16|10
1637180000000|2021-11-17 20:13:20|23499.36|23379.36|23508.02|23388.02|23508.02|23388.02|23499.32|23379.32|10
1637180010000|2021-11-17 20:13:30|23508.17|23388.17|23507.3|23387.3|23508.17|23388.17|23505.77|23385.77|10
1637180020000|2021-11-17 20:13:40|23506.47|23386.47|23508.72|23388.72|23508.72|23388.72|23506.47|23386.47|10
1637180030000|2021-11-17 20:13:50|23509.23|23389.23|23509.58|23389.58|23511.1|23391.1|23509.23|23389.23|10
1637180040000|2021-11-17 20:14:00|23509.63|23389.63|23507.04|23387.04|23510.39|23390.39|23507.04|23387.04|10
1637180050000|2021-11-17 20:14:10|23507.03|23387.03|23506.23|23386.23|23508.59|23388.59|23506.23|23386.23|10
1637180060000|2021-11-17 20:14:20|23507.43|23387.43|23504.7|23384.7|23507.43|23387.43|23504.7|23384.7|9
1637180070000|2021-11-17 20:14:30|23504.52|23384.52|23498.98|23378.98|23504.52|23384.52|23498.98|23378.98|9
1637180080000|2021-11-17 20:14:40|23497.67|23377.67|23495.45|23375.45|23497.67|23377.67|23495.45|23375.45|10
1637180090000|2021-11-17 20:14:50|23494.28|23374.28|23488.92|23368.92|23495.2|23375.2|23488.92|23368.92|10
1637180100000|2021-11-17 20:15:00|23488.83|23368.83|23479.11|23359.11|23488.83|23368.83|23479.11|23359.11|10
1637180110000|2021-11-17 20:15:10|23479.66|23359.66|23477.13|23357.13|23479.68|23359.68|23477.13|23357.13|10
1637180120000|2021-11-17 20:15:20|23476.89|23356.89|23471.41|23351.41|23476.93|23356.93|23471.36|23351.36|10
1637180130000|2021-11-17 20:15:30|23470.47|23350.47|23466.08|23346.08|23470.47|23350.47|23466.08|23346.08|10
1637180140000|2021-11-17 20:15:40|23465.66|23345.66|23460.61|23340.61|23465.85|23345.85|23460.41|23340.41|10
1637180150000|2021-11-17 20:15:50|23460.56|23340.56|23449.46|23329.46|23460.56|23340.56|23449.46|23329.46|10
1637180160000|2021-11-17 20:16:00|23449.52|23329.52|23452.23|23332.23|23454.61|23334.61|23449.52|23329.52|9
1637180170000|2021-11-17 20:16:10|23452.26|23332.26|23454.05|23334.05|23454.14|23334.14|23451.88|23331.88|10
1637180180000|2021-11-17 20:16:20|23453.9|23333.9|23452.88|23332.88|23453.9|23333.9|23452.88|23332.88|9
1637180190000|2021-11-17 20:16:30|23452.87|23332.87|23452.72|23332.72|23454.17|23334.17|23452.38|23332.38|10
1637180200000|2021-11-17 20:16:40|23452.33|23332.33|23454.08|23334.08|23454.08|23334.08|23451.81|23331.81|10
1637180210000|2021-11-17 20:16:50|23454.46|23334.46|23454.01|23334.01|23455.56|23335.56|23454.01|23334.01|10
1637180220000|2021-11-17 20:17:00|23454.3|23334.3|23451.54|23331.54|23454.3|23334.3|23451.41|23331.41|9
1637180230000|2021-11-17 20:17:10|23450.96|23330.96|23451.26|23331.26|23452.88|23332.88|23450.96|23330.96|9
1637180240000|2021-11-17 20:17:20|23451.43|23331.43|23446.11|23326.11|23451.43|23331.43|23446.11|23326.11|10
1637180250000|2021-11-17 20:17:30|23445.82|23325.82|23440.84|23320.84|23446.21|23326.21|23440.34|23320.34|10
1637180260000|2021-11-17 20:17:40|23441.08|23321.08|23439.27|23319.27|23441.08|23321.08|23439.09|23319.09|10
1637180270000|2021-11-17 20:17:50|23439.62|23319.62|23437.95|23317.95|23439.62|23319.62|23437.95|23317.95|10
1637180280000|2021-11-17 20:18:00|23438.1|23318.1|23433.36|23313.36|23438.1|23318.1|23433.36|23313.36|10
1637180290000|2021-11-17 20:18:10|23433.07|23313.07|23430.03|23310.03|23433.12|23313.12|23430.03|23310.03|10
1637180300000|2021-11-17 20:18:20|23428.2|23308.2|23422.55|23302.55|23428.2|23308.2|23422.34|23302.34|10
1637180310000|2021-11-17 20:18:30|23422.7|23302.7|23421.88|23301.88|23422.98|23302.98|23421.88|23301.88|9
1637180320000|2021-11-17 20:18:40|23421.76|23301.76|23416.41|23296.41|23421.76|23301.76|23415.28|23295.28|10
1637180330000|2021-11-17 20:18:50|23415.97|23295.97|23413.2|23293.2|23416.41|23296.41|23411.84|23291.84|10
1637180340000|2021-11-17 20:19:00|23413.08|23293.08|23415.37|23295.37|23416.89|23296.89|23412.09|23292.09|10
1637180350000|2021-11-17 20:19:10|23416.26|23296.26|23417.21|23297.21|23417.21|23297.21|23415.12|23295.12|10
1637180360000|2021-11-17 20:19:20|23416.72|23296.72|23413.1|23293.1|23416.72|23296.72|23413.1|23293.1|9
1637180370000|2021-11-17 20:19:30|23414.02|23294.02|23408.84|23288.84|23414.02|23294.02|23408.6|23288.6|9
1637180380000|2021-11-17 20:19:40|23408.96|23288.96|23407.33|23287.33|23408.96|23288.96|23407.33|23287.33|9
1637180390000|2021-11-17 20:19:50|23407.64|23287.64|23408.47|23288.47|23408.75|23288.75|23407.11|23287.11|10
1637180400000|2021-11-17 20:20:00|23408.78|23288.78|23406.28|23286.28|23408.78|23288.78|23406.28|23286.28|10
1637180410000|2021-11-17 20:20:10|23405.99|23285.99|23404.99|23284.99|23406.34|23286.34|23404.48|23284.48|10
1637180420000|2021-11-17 20:20:20|23404.77|23284.77|23401.68|23281.68|23404.77|23284.77|23401.6|23281.6|9
1637180430000|2021-11-17 20:20:30|23401.6|23281.6|23402.58|23282.58|23403.05|23283.05|23401.6|23281.6|9
1637180440000|2021-11-17 20:20:40|23402.9|23282.9|23404.9|23284.9|23405.3|23285.3|23402.9|23282.9|9
1637180450000|2021-11-17 20:20:50|23404.38|23284.38|23406.18|23286.18|23406.18|23286.18|23403.79|23283.79|10
1637180460000|2021-11-17 20:21:00|23406.41|23286.41|23403.41|23283.41|23406.41|23286.41|23403.41|23283.41|10
1637180470000|2021-11-17 20:21:10|23403.49|23283.49|23402.3|23282.3|23403.49|23283.49|23401.1|23281.1|10
1637180480000|2021-11-17 20:21:20|23402.49|23282.49|23400.94|23280.94|23402.62|23282.62|23400.73|23280.73|10
1637180490000|2021-11-17 20:21:30|23400.38|23280.38|23401.74|23281.74|23401.74|23281.74|23400.38|23280.38|10
1637180500000|2021-11-17 20:21:40|23403.06|23283.06|23403.18|23283.18|23404.42|23284.42|23403.06|23283.06|10
1637180510000|2021-11-17 20:21:50|23403.43|23283.43|23404.5|23284.5|23404.77|23284.77|23403.43|23283.43|10
1637180520000|2021-11-17 20:22:00|23404.84|23284.84|23406.4|23286.4|23407|23287|23404.84|23284.84|10
1637180530000|2021-11-17 20:22:10|23407.52|23287.52|23414.36|23294.36|23414.36|23294.36|23407.52|23287.52|10
1637180540000|2021-11-17 20:22:20|23414.72|23294.72|23416.5|23296.5|23417.36|23297.36|23414.72|23294.72|9
1637180550000|2021-11-17 20:22:30|23416.9|23296.9|23416.63|23296.63|23416.99|23296.99|23415.63|23295.63|10
1637180560000|2021-11-17 20:22:40|23417.7|23297.7|23419.18|23299.18|23419.18|23299.18|23417.58|23297.58|10
1637180570000|2021-11-17 20:22:50|23419.63|23299.63|23423.15|23303.15|23423.9|23303.9|23419.63|23299.63|9
1637180580000|2021-11-17 20:23:00|23424.14|23304.14|23428.46|23308.46|23428.46|23308.46|23423.15|23303.15|10
1637180590000|2021-11-17 20:23:10|23429.2|23309.2|23431.38|23311.38|23431.92|23311.92|23429.2|23309.2|10
1637180600000|2021-11-17 20:23:20|23431.18|23311.18|23434.18|23314.18|23434.18|23314.18|23431.18|23311.18|10
1637180610000|2021-11-17 20:23:30|23433.99|23313.99|23433.05|23313.05|23433.99|23313.99|23432.01|23312.01|10
1637180620000|2021-11-17 20:23:40|23432.94|23312.94|23432.9|23312.9|23433.52|23313.52|23432.19|23312.19|9
1637180630000|2021-11-17 20:23:50|23432.52|23312.52|23435.77|23315.77|23435.77|23315.77|23432.14|23312.14|10
1637180640000|2021-11-17 20:24:00|23435.81|23315.81|23437.75|23317.75|23437.96|23317.96|23435.79|23315.79|10
1637180650000|2021-11-17 20:24:10|23438.75|23318.75|23439.62|23319.62|23439.97|23319.97|23438.75|23318.75|10
1637180660000|2021-11-17 20:24:20|23438.84|23318.84|23439.98|23319.98|23440.42|23320.42|23438.84|23318.84|9
1637180670000|2021-11-17 20:24:30|23440.3|23320.3|23446.04|23326.04|23446.04|23326.04|23440.2|23320.2|10
1637180680000|2021-11-17 20:24:40|23444.86|23324.86|23445.98|23325.98|23446.05|23326.05|23444.84|23324.84|10
1637180690000|2021-11-17 20:24:50|23445.22|23325.22|23448.1|23328.1|23448.1|23328.1|23445.22|23325.22|9
1637180700000|2021-11-17 20:25:00|23448|23328|23448.77|23328.77|23449.38|23329.38|23447.86|23327.86|10
1637180710000|2021-11-17 20:25:10|23448.51|23328.51|23451.05|23331.05|23451.05|23331.05|23448.51|23328.51|10
1637180720000|2021-11-17 20:25:20|23450.89|23330.89|23452.49|23332.49|23452.96|23332.96|23450.89|23330.89|9
1637180730000|2021-11-17 20:25:30|23452.9|23332.9|23457.71|23337.71|23457.76|23337.76|23452.9|23332.9|10
1637180740000|2021-11-17 20:25:40|23460.75|23340.75|23462.2|23342.2|23462.2|23342.2|23459.58|23339.58|10
1637180750000|2021-11-17 20:25:50|23461.15|23341.15|23462.15|23342.15|23462.15|23342.15|23461.15|23341.15|10
1637180760000|2021-11-17 20:26:00|23461.82|23341.82|23465.6|23345.6|23465.63|23345.63|23461.82|23341.82|10
1637180770000|2021-11-17 20:26:10|23466.33|23346.33|23469.33|23349.33|23469.42|23349.42|23466.33|23346.33|10
1637180780000|2021-11-17 20:26:20|23470.12|23350.12|23474.31|23354.31|23474.54|23354.54|23470.12|23350.12|10
1637180790000|2021-11-17 20:26:30|23474.57|23354.57|23476.02|23356.02|23476.17|23356.17|23473.62|23353.62|9
1637180800000|2021-11-17 20:26:40|23477.07|23357.07|23479.2|23359.2|23479.2|23359.2|23476.09|23356.09|9
1637180810000|2021-11-17 20:26:50|23479.23|23359.23|23479.18|23359.18|23480.46|23360.46|23478.66|23358.66|9
1637180820000|2021-11-17 20:27:00|23480.9|23360.9|23471.72|23351.72|23480.9|23360.9|23471.72|23351.72|10
1637180830000|2021-11-17 20:27:10|23471.42|23351.42|23473.53|23353.53|23473.53|23353.53|23470.45|23350.45|10
1637180840000|2021-11-17 20:27:20|23473.07|23353.07|23476.25|23356.25|23476.25|23356.25|23472.71|23352.71|10
1637180850000|2021-11-17 20:27:30|23476.34|23356.34|23475.19|23355.19|23478.41|23358.41|23475.19|23355.19|9
1637180860000|2021-11-17 20:27:40|23474.39|23354.39|23470.73|23350.73|23474.39|23354.39|23470.73|23350.73|9
1637180870000|2021-11-17 20:27:50|23470.28|23350.28|23465.34|23345.34|23470.28|23350.28|23465.34|23345.34|10
1637180880000|2021-11-17 20:28:00|23465.4|23345.4|23465.91|23345.91|23466.82|23346.82|23465.29|23345.29|8
1637180890000|2021-11-17 20:28:10|23465.83|23345.83|23463.58|23343.58|23465.83|23345.83|23462.87|23342.87|9
1637180900000|2021-11-17 20:28:20|23464.18|23344.18|23467.08|23347.08|23467.08|23347.08|23464.18|23344.18|10
1637180910000|2021-11-17 20:28:30|23467.84|23347.84|23474.55|23354.55|23474.58|23354.58|23467.84|23347.84|10
1637180920000|2021-11-17 20:28:40|23474.62|23354.62|23472.1|23352.1|23476.73|23356.73|23472.1|23352.1|9
1637180930000|2021-11-17 20:28:50|23470.28|23350.28|23465.48|23345.48|23470.74|23350.74|23465.48|23345.48|10
1637180940000|2021-11-17 20:29:00|23465.83|23345.83|23461.94|23341.94|23465.97|23345.97|23461.24|23341.24|10
1637180950000|2021-11-17 20:29:10|23461.75|23341.75|23463.66|23343.66|23463.66|23343.66|23461.75|23341.75|10
1637180960000|2021-11-17 20:29:20|23463.7|23343.7|23464.62|23344.62|23465.56|23345.56|23463.7|23343.7|10
1637180970000|2021-11-17 20:29:30|23463.49|23343.49|23464.02|23344.02|23465.41|23345.41|23463.49|23343.49|10
1637180980000|2021-11-17 20:29:40|23464.19|23344.19|23466.64|23346.64|23466.78|23346.78|23464.19|23344.19|8
1637180990000|2021-11-17 20:29:50|23466.93|23346.93|23465.78|23345.78|23467.34|23347.34|23465.78|23345.78|9
1637181000000|2021-11-17 20:30:00|23465.53|23345.53|23461.86|23341.86|23465.66|23345.66|23461.86|23341.86|10
1637181010000|2021-11-17 20:30:10|23461.4|23341.4|23455.72|23335.72|23461.4|23341.4|23455.72|23335.72|10
1637181020000|2021-11-17 20:30:20|23455.04|23335.04|23450.49|23330.49|23455.04|23335.04|23450.49|23330.49|9
1637181030000|2021-11-17 20:30:30|23449.14|23329.14|23446.45|23326.45|23449.14|23329.14|23446.31|23326.31|9
1637181040000|2021-11-17 20:30:40|23445.97|23325.97|23450.21|23330.21|23450.21|23330.21|23445.52|23325.52|10
1637181050000|2021-11-17 20:30:50|23449.78|23329.78|23450.75|23330.75|23450.95|23330.95|23449.78|23329.78|10
1637181060000|2021-11-17 20:31:00|23450.25|23330.25|23446.58|23326.58|23451.21|23331.21|23446.58|23326.58|10
1637181070000|2021-11-17 20:31:10|23445.7|23325.7|23444.35|23324.35|23445.7|23325.7|23443.94|23323.94|10
1637181080000|2021-11-17 20:31:20|23442.94|23322.94|23443.88|23323.88|23444.14|23324.14|23442.94|23322.94|10
1637181090000|2021-11-17 20:31:30|23443.28|23323.28|23442.62|23322.62|23443.28|23323.28|23441.37|23321.37|10
1637181100000|2021-11-17 20:31:40|23443.12|23323.12|23442.8|23322.8|23443.2|23323.2|23441.92|23321.92|10
1637181110000|2021-11-17 20:31:50|23442.19|23322.19|23440.43|23320.43|23442.38|23322.38|23440.08|23320.08|10
1637181120000|2021-11-17 20:32:00|23439.53|23319.53|23438.93|23318.93|23439.53|23319.53|23438.46|23318.46|9
1637181130000|2021-11-17 20:32:10|23439.31|23319.31|23443.3|23323.3|23443.3|23323.3|23438.38|23318.38|10
1637181140000|2021-11-17 20:32:20|23444.41|23324.41|23448.95|23328.95|23448.95|23328.95|23444.41|23324.41|10
1637181150000|2021-11-17 20:32:30|23448.86|23328.86|23452.71|23332.71|23452.71|23332.71|23448.86|23328.86|10
1637181160000|2021-11-17 20:32:40|23453.3|23333.3|23454.04|23334.04|23454.04|23334.04|23452.44|23332.44|9
1637181170000|2021-11-17 20:32:50|23454.88|23334.88|23463.62|23343.62|23463.62|23343.62|23454.88|23334.88|10
1637181180000|2021-11-17 20:33:00|23463.84|23343.84|23468.82|23348.82|23468.82|23348.82|23463.84|23343.84|9
1637181190000|2021-11-17 20:33:10|23469.02|23349.02|23468.96|23348.96|23469.4|23349.4|23468.29|23348.29|10
1637181200000|2021-11-17 20:33:20|23469.25|23349.25|23473.15|23353.15|23474.03|23354.03|23469.15|23349.15|10
1637181210000|2021-11-17 20:33:30|23473.28|23353.28|23474.57|23354.57|23475.9|23355.9|23473.03|23353.03|10
1637181220000|2021-11-17 20:33:40|23474.56|23354.56|23477.42|23357.42|23477.42|23357.42|23474.22|23354.22|10
1637181230000|2021-11-17 20:33:50|23477.43|23357.43|23478.82|23358.82|23480.26|23360.26|23477.43|23357.43|10
1637181240000|2021-11-17 20:34:00|23479.05|23359.05|23487.48|23367.48|23487.48|23367.48|23479.05|23359.05|10
1637181250000|2021-11-17 20:34:10|23487.86|23367.86|23488.42|23368.42|23489.5|23369.5|23487.86|23367.86|10
1637181260000|2021-11-17 20:34:20|23488.16|23368.16|23487.7|23367.7|23488.8|23368.8|23487.1|23367.1|10
1637181270000|2021-11-17 20:34:30|23489.34|23369.34|23499.15|23379.15|23499.15|23379.15|23489.34|23369.34|10
1637181280000|2021-11-17 20:34:40|23500.98|23380.98|23520.37|23400.37|23520.37|23400.37|23500.98|23380.98|10
1637181290000|2021-11-17 20:34:50|23522.51|23402.51|23524.64|23404.64|23524.64|23404.64|23522.51|23402.51|10
1637181300000|2021-11-17 20:35:00|23523.73|23403.73|23526.43|23406.43|23526.68|23406.68|23523.73|23403.73|10
1637181310000|2021-11-17 20:35:10|23528.51|23408.51|23528.99|23408.99|23529.08|23409.08|23528.4|23408.4|10
1637181320000|2021-11-17 20:35:20|23529.27|23409.27|23529.95|23409.95|23529.95|23409.95|23528.69|23408.69|10
1637181330000|2021-11-17 20:35:30|23531.05|23411.05|23538.61|23418.61|23538.61|23418.61|23531.05|23411.05|10
1637181340000|2021-11-17 20:35:40|23539.31|23419.31|23549.36|23429.36|23549.36|23429.36|23539.31|23419.31|10
1637181350000|2021-11-17 20:35:50|23553.87|23433.87|23561.51|23441.51|23561.51|23441.51|23553.87|23433.87|10
1637181360000|2021-11-17 20:36:00|23561.86|23441.86|23559.33|23439.33|23563.22|23443.22|23558.79|23438.79|10
1637181370000|2021-11-17 20:36:10|23560.62|23440.62|23558.79|23438.79|23562.03|23442.03|23558.79|23438.79|10
1637181380000|2021-11-17 20:36:20|23557.97|23437.97|23558.64|23438.64|23559.15|23439.15|23556.46|23436.46|10
1637181390000|2021-11-17 20:36:30|23560.09|23440.09|23565.2|23445.2|23565.2|23445.2|23560.09|23440.09|10
1637181400000|2021-11-17 20:36:40|23565.69|23445.69|23570.1|23450.1|23570.1|23450.1|23565.69|23445.69|10
1637181410000|2021-11-17 20:36:50|23570.49|23450.49|23570.44|23450.44|23571.72|23451.72|23570.39|23450.39|9
1637181420000|2021-11-17 20:37:00|23570.36|23450.36|23573.43|23453.43|23573.43|23453.43|23570.36|23450.36|10
1637181430000|2021-11-17 20:37:10|23574.93|23454.93|23577.72|23457.72|23577.72|23457.72|23574.6|23454.6|10
1637181440000|2021-11-17 20:37:20|23578.38|23458.38|23586.4|23466.4|23586.4|23466.4|23578.38|23458.38|10
1637181450000|2021-11-17 20:37:30|23587.67|23467.67|23593.71|23473.71|23593.71|23473.71|23587.61|23467.61|9
1637181460000|2021-11-17 20:37:40|23594.24|23474.24|23596.91|23476.91|23597.38|23477.38|23594.24|23474.24|10
1637181470000|2021-11-17 20:37:50|23598.96|23478.96|23601.79|23481.79|23602.71|23482.71|23598.96|23478.96|10
1637181480000|2021-11-17 20:38:00|23602.62|23482.62|23610.7|23490.7|23610.7|23490.7|23601.9|23481.9|9
1637181490000|2021-11-17 20:38:10|23610.78|23490.78|23614.53|23494.53|23614.53|23494.53|23610.78|23490.78|9
1637181500000|2021-11-17 20:38:20|23620.04|23500.04|23624.8|23504.8|23624.8|23504.8|23619.71|23499.71|10
1637181510000|2021-11-17 20:38:30|23625.24|23505.24|23637.19|23517.19|23637.19|23517.19|23625.24|23505.24|10
1637181520000|2021-11-17 20:38:40|23641.6|23521.6|23643.85|23523.85|23644.16|23524.16|23641.37|23521.37|10
1637181530000|2021-11-17 20:38:50|23644.94|23524.94|23643.4|23523.4|23645.94|23525.94|23643.4|23523.4|10
1637181540000|2021-11-17 20:39:00|23643.6|23523.6|23641.72|23521.72|23643.6|23523.6|23641.72|23521.72|9
1637181550000|2021-11-17 20:39:10|23640.88|23520.88|23635.68|23515.68|23642.86|23522.86|23635.68|23515.68|10
1637181560000|2021-11-17 20:39:20|23632.29|23512.29|23626.85|23506.85|23632.29|23512.29|23626.69|23506.69|9
1637181570000|2021-11-17 20:39:30|23626.6|23506.6|23619.67|23499.67|23626.6|23506.6|23619.67|23499.67|10
1637181580000|2021-11-17 20:39:40|23618.38|23498.38|23612.61|23492.61|23618.38|23498.38|23612.61|23492.61|10
1637181590000|2021-11-17 20:39:50|23611.68|23491.68|23610.56|23490.56|23612.17|23492.17|23610.31|23490.31|10
1637181600000|2021-11-17 20:40:00|23610.83|23490.83|23612.94|23492.94|23612.94|23492.94|23610.74|23490.74|10
1637181610000|2021-11-17 20:40:10|23613.46|23493.46|23617.08|23497.08|23617.08|23497.08|23613.46|23493.46|10
1637181620000|2021-11-17 20:40:20|23616.51|23496.51|23626.52|23506.52|23626.52|23506.52|23616.51|23496.51|10
1637181630000|2021-11-17 20:40:30|23626.35|23506.35|23633.76|23513.76|23633.76|23513.76|23626.35|23506.35|10
1637181640000|2021-11-17 20:40:40|23633.85|23513.85|23634.73|23514.73|23634.73|23514.73|23633.38|23513.38|9
1637181650000|2021-11-17 20:40:50|23636.11|23516.11|23634.01|23514.01|23636.11|23516.11|23632.95|23512.95|9
1637181660000|2021-11-17 20:41:00|23634.03|23514.03|23633.88|23513.88|23634.3|23514.3|23632.06|23512.06|10
1637181670000|2021-11-17 20:41:10|23633.93|23513.93|23629.23|23509.23|23633.93|23513.93|23629.23|23509.23|10
1637181680000|2021-11-17 20:41:20|23628.26|23508.26|23623.1|23503.1|23628.26|23508.26|23623.1|23503.1|10
1637181690000|2021-11-17 20:41:30|23622.78|23502.78|23619.25|23499.25|23622.78|23502.78|23619.25|23499.25|10
1637181700000|2021-11-17 20:41:40|23619.43|23499.43|23613.75|23493.75|23619.7|23499.7|23613.75|23493.75|10
1637181710000|2021-11-17 20:41:50|23614.42|23494.42|23614.29|23494.29|23614.42|23494.42|23613.44|23493.44|10
1637181720000|2021-11-17 20:42:00|23614.66|23494.66|23610.39|23490.39|23614.66|23494.66|23609.41|23489.41|10
1637181730000|2021-11-17 20:42:10|23610.18|23490.18|23607.76|23487.76|23611.48|23491.48|23607.76|23487.76|10
1637181740000|2021-11-17 20:42:20|23606.46|23486.46|23598.01|23478.01|23606.46|23486.46|23598.01|23478.01|10
1637181750000|2021-11-17 20:42:30|23598.77|23478.77|23595.71|23475.71|23599.09|23479.09|23595.71|23475.71|10
1637181760000|2021-11-17 20:42:40|23595.45|23475.45|23594.54|23474.54|23596.03|23476.03|23594.54|23474.54|10
1637181770000|2021-11-17 20:42:50|23592.99|23472.99|23591.49|23471.49|23593.22|23473.22|23591.41|23471.41|10
1637181780000|2021-11-17 20:43:00|23590.49|23470.49|23588.55|23468.55|23590.66|23470.66|23588.55|23468.55|9
1637181790000|2021-11-17 20:43:10|23587.97|23467.97|23588.02|23468.02|23588.02|23468.02|23586.19|23466.19|10
1637181800000|2021-11-17 20:43:20|23587.73|23467.73|23589.1|23469.1|23589.1|23469.1|23587.1|23467.1|10
1637181810000|2021-11-17 20:43:30|23589.99|23469.99|23593.99|23473.99|23593.99|23473.99|23589.99|23469.99|10
1637181820000|2021-11-17 20:43:40|23594.72|23474.72|23602.94|23482.94|23602.94|23482.94|23593.95|23473.95|10
1637181830000|2021-11-17 20:43:50|23605.49|23485.49|23607.96|23487.96|23611.26|23491.26|23605.49|23485.49|10
1637181840000|2021-11-17 20:44:00|23607.93|23487.93|23606.5|23486.5|23607.93|23487.93|23606.5|23486.5|10
1637181850000|2021-11-17 20:44:10|23607|23487|23610.37|23490.37|23610.37|23490.37|23606.85|23486.85|10
1637181860000|2021-11-17 20:44:20|23612.39|23492.39|23614.82|23494.82|23615.95|23495.95|23612.39|23492.39|10
1637181870000|2021-11-17 20:44:30|23615.32|23495.32|23619.64|23499.64|23619.68|23499.68|23615.32|23495.32|10
1637181880000|2021-11-17 20:44:40|23620.67|23500.67|23624.98|23504.98|23624.98|23504.98|23620.67|23500.67|10
1637181890000|2021-11-17 20:44:50|23624.86|23504.86|23627.67|23507.67|23628.59|23508.59|23624.86|23504.86|10
1637181900000|2021-11-17 20:45:00|23628.12|23508.12|23631.07|23511.07|23631.07|23511.07|23628.12|23508.12|10
1637181910000|2021-11-17 20:45:10|23632.39|23512.39|23634.02|23514.02|23634.37|23514.37|23632.39|23512.39|8
1637181920000|2021-11-17 20:45:20|23633.8|23513.8|23637.15|23517.15|23637.47|23517.47|23633.8|23513.8|10
1637181930000|2021-11-17 20:45:30|23637.63|23517.63|23630.14|23510.14|23637.63|23517.63|23630.06|23510.06|10
1637181940000|2021-11-17 20:45:40|23630.4|23510.4|23624.84|23504.84|23630.68|23510.68|23624.84|23504.84|10
1637181950000|2021-11-17 20:45:50|23625.02|23505.02|23622.41|23502.41|23625.52|23505.52|23622.41|23502.41|10
1637181960000|2021-11-17 20:46:00|23622.18|23502.18|23621.38|23501.38|23622.18|23502.18|23620.81|23500.81|10
1637181970000|2021-11-17 20:46:10|23621.22|23501.22|23619.18|23499.18|23621.23|23501.23|23617.99|23497.99|10
1637181980000|2021-11-17 20:46:20|23617.97|23497.97|23611.59|23491.59|23617.97|23497.97|23611.59|23491.59|10
1637181990000|2021-11-17 20:46:30|23610.81|23490.81|23604.16|23484.16|23610.81|23490.81|23603.96|23483.96|10
1637182000000|2021-11-17 20:46:40|23602.75|23482.75|23600.4|23480.4|23602.75|23482.75|23599.65|23479.65|10
1637182010000|2021-11-17 20:46:50|23598.82|23478.82|23596.3|23476.3|23598.88|23478.88|23596.3|23476.3|10
1637182020000|2021-11-17 20:47:00|23596.37|23476.37|23594.04|23474.04|23596.37|23476.37|23594.04|23474.04|9
1637182030000|2021-11-17 20:47:10|23593.91|23473.91|23589.74|23469.74|23593.95|23473.95|23589.74|23469.74|9
1637182040000|2021-11-17 20:47:20|23589.67|23469.67|23584.53|23464.53|23589.71|23469.71|23584.53|23464.53|10
1637182050000|2021-11-17 20:47:30|23584.48|23464.48|23581.54|23461.54|23584.48|23464.48|23581.09|23461.09|9
1637182060000|2021-11-17 20:47:40|23580.94|23460.94|23579.53|23459.53|23580.94|23460.94|23578.46|23458.46|9
1637182070000|2021-11-17 20:47:50|23578.36|23458.36|23579.34|23459.34|23579.34|23459.34|23578.34|23458.34|10
1637182080000|2021-11-17 20:48:00|23579.57|23459.57|23576.08|23456.08|23579.57|23459.57|23576.08|23456.08|9
1637182090000|2021-11-17 20:48:10|23575.96|23455.96|23574.66|23454.66|23576.4|23456.4|23574.66|23454.66|9
1637182100000|2021-11-17 20:48:20|23573.67|23453.67|23570.95|23450.95|23573.67|23453.67|23570.95|23450.95|10
1637182110000|2021-11-17 20:48:30|23571.46|23451.46|23567.91|23447.91|23571.68|23451.68|23567.91|23447.91|10
1637182120000|2021-11-17 20:48:40|23567.15|23447.15|23566.59|23446.59|23567.15|23447.15|23565.6|23445.6|10
1637182130000|2021-11-17 20:48:50|23566.37|23446.37|23567.41|23447.41|23567.41|23447.41|23566.37|23446.37|9
1637182140000|2021-11-17 20:49:00|23567.55|23447.55|23567.41|23447.41|23567.8|23447.8|23566.71|23446.71|10
1637182150000|2021-11-17 20:49:10|23567.46|23447.46|23566.59|23446.59|23567.63|23447.63|23566.08|23446.08|10
1637182160000|2021-11-17 20:49:20|23566.08|23446.08|23562.88|23442.88|23566.08|23446.08|23562.88|23442.88|10
1637182170000|2021-11-17 20:49:30|23561.52|23441.52|23558.24|23438.24|23561.52|23441.52|23558.24|23438.24|10
1637182180000|2021-11-17 20:49:40|23557.98|23437.98|23557.24|23437.24|23557.98|23437.98|23555.35|23435.35|10
1637182190000|2021-11-17 20:49:50|23557.76|23437.76|23557.48|23437.48|23558.5|23438.5|23557.48|23437.48|10
1637182200000|2021-11-17 20:50:00|23557.12|23437.12|23555.57|23435.57|23557.12|23437.12|23555.42|23435.42|10
1637182210000|2021-11-17 20:50:10|23555.47|23435.47|23550.97|23430.97|23555.47|23435.47|23549.85|23429.85|10
1637182220000|2021-11-17 20:50:20|23550.58|23430.58|23548.2|23428.2|23550.58|23430.58|23547.78|23427.78|10
1637182230000|2021-11-17 20:50:30|23548.05|23428.05|23549.63|23429.63|23549.63|23429.63|23546.76|23426.76|10
1637182240000|2021-11-17 20:50:40|23549.72|23429.72|23549.71|23429.71|23550.04|23430.04|23549.65|23429.65|10
1637182250000|2021-11-17 20:50:50|23550.41|23430.41|23558.84|23438.84|23558.84|23438.84|23550.41|23430.41|10
1637182260000|2021-11-17 20:51:00|23559.96|23439.96|23564.46|23444.46|23564.46|23444.46|23559.47|23439.47|10
1637182270000|2021-11-17 20:51:10|23565.14|23445.14|23569.17|23449.17|23571.39|23451.39|23565.14|23445.14|9
1637182280000|2021-11-17 20:51:20|23569.42|23449.42|23574.31|23454.31|23574.87|23454.87|23569.42|23449.42|10
1637182290000|2021-11-17 20:51:30|23574.82|23454.82|23580.1|23460.1|23580.54|23460.54|23574.82|23454.82|9
1637182300000|2021-11-17 20:51:40|23580.3|23460.3|23582.9|23462.9|23582.98|23462.98|23580.3|23460.3|10
1637182310000|2021-11-17 20:51:50|23582.44|23462.44|23587.92|23467.92|23587.92|23467.92|23582.44|23462.44|10
1637182320000|2021-11-17 20:52:00|23588.93|23468.93|23595.96|23475.96|23596.01|23476.01|23588.93|23468.93|10
1637182330000|2021-11-17 20:52:10|23595.6|23475.6|23596.21|23476.21|23596.63|23476.63|23594.78|23474.78|10
1637182340000|2021-11-17 20:52:20|23596.36|23476.36|23601.13|23481.13|23601.13|23481.13|23596.36|23476.36|10
1637182350000|2021-11-17 20:52:30|23601.41|23481.41|23602.69|23482.69|23603.37|23483.37|23601.41|23481.41|10
1637182360000|2021-11-17 20:52:40|23602.53|23482.53|23603.84|23483.84|23603.95|23483.95|23602.53|23482.53|10
1637182370000|2021-11-17 20:52:50|23604.17|23484.17|23606.1|23486.1|23606.1|23486.1|23604.17|23484.17|10
1637182380000|2021-11-17 20:53:00|23606.11|23486.11|23607.92|23487.92|23608.22|23488.22|23606.03|23486.03|9
1637182390000|2021-11-17 20:53:10|23607.84|23487.84|23609.43|23489.43|23609.43|23489.43|23606.38|23486.38|10
1637182400000|2021-11-17 20:53:20|23612.05|23492.05|23613.27|23493.27|23613.27|23493.27|23612.05|23492.05|10
1637182410000|2021-11-17 20:53:30|23614.02|23494.02|23614.19|23494.19|23615.13|23495.13|23614.02|23494.02|10
1637182420000|2021-11-17 20:53:40|23614.06|23494.06|23613.36|23493.36|23614.06|23494.06|23612.24|23492.24|10
1637182430000|2021-11-17 20:53:50|23613.47|23493.47|23619.49|23499.49|23619.54|23499.54|23613.47|23493.47|10
1637182440000|2021-11-17 20:54:00|23617.74|23497.74|23622.48|23502.48|23622.48|23502.48|23617.74|23497.74|10
1637182450000|2021-11-17 20:54:10|23624.1|23504.1|23624.43|23504.43|23625.83|23505.83|23623.73|23503.73|9
1637182460000|2021-11-17 20:54:20|23624.7|23504.7|23620.83|23500.83|23625.05|23505.05|23620.83|23500.83|10
1637182470000|2021-11-17 20:54:30|23621.18|23501.18|23622.16|23502.16|23622.16|23502.16|23619.82|23499.82|9
1637182480000|2021-11-17 20:54:40|23622.64|23502.64|23628.89|23508.89|23628.9|23508.9|23622.55|23502.55|10
1637182490000|2021-11-17 20:54:50|23628.8|23508.8|23634.5|23514.5|23634.73|23514.73|23628.8|23508.8|10
1637182500000|2021-11-17 20:55:00|23634.66|23514.66|23632.58|23512.58|23634.66|23514.66|23630.92|23510.92|10
1637182510000|2021-11-17 20:55:10|23631.86|23511.86|23629.28|23509.28|23632.5|23512.5|23629.28|23509.28|10
1637182520000|2021-11-17 20:55:20|23628.18|23508.18|23625.66|23505.66|23628.76|23508.76|23625.28|23505.28|10
1637182530000|2021-11-17 20:55:30|23626.11|23506.11|23627.2|23507.2|23628.77|23508.77|23626.11|23506.11|10
1637182540000|2021-11-17 20:55:40|23627.43|23507.43|23628.32|23508.32|23628.48|23508.48|23625.98|23505.98|10
1637182550000|2021-11-17 20:55:50|23628.41|23508.41|23622.32|23502.32|23628.41|23508.41|23622.11|23502.11|9
1637182560000|2021-11-17 20:56:00|23622.63|23502.63|23621.15|23501.15|23623.05|23503.05|23621.15|23501.15|10
1637182570000|2021-11-17 20:56:10|23620.84|23500.84|23611.77|23491.77|23620.84|23500.84|23611.77|23491.77|10
1637182580000|2021-11-17 20:56:20|23610.86|23490.86|23605.52|23485.52|23610.86|23490.86|23604.78|23484.78|10
1637182590000|2021-11-17 20:56:30|23604.75|23484.75|23604.91|23484.91|23605.05|23485.05|23604.27|23484.27|10
1637182600000|2021-11-17 20:56:40|23605.68|23485.68|23607.49|23487.49|23608.07|23488.07|23605.48|23485.48|10
1637182610000|2021-11-17 20:56:50|23607.54|23487.54|23607.32|23487.32|23607.93|23487.93|23605.7|23485.7|10
1637182620000|2021-11-17 20:57:00|23606.55|23486.55|23607.21|23487.21|23607.21|23487.21|23604.98|23484.98|9
1637182630000|2021-11-17 20:57:10|23607.23|23487.23|23607.95|23487.95|23609.78|23489.78|23607.23|23487.23|10
1637182640000|2021-11-17 20:57:20|23607.91|23487.91|23608.23|23488.23|23608.23|23488.23|23607.46|23487.46|10
1637182650000|2021-11-17 20:57:30|23608.24|23488.24|23615.4|23495.4|23615.67|23495.67|23608.24|23488.24|10
1637182660000|2021-11-17 20:57:40|23615.77|23495.77|23616.84|23496.84|23617.13|23497.13|23615.54|23495.54|10
1637182670000|2021-11-17 20:57:50|23617.06|23497.06|23613.55|23493.55|23617.06|23497.06|23613.17|23493.17|10
1637182680000|2021-11-17 20:58:00|23613.48|23493.48|23613.1|23493.1|23614.76|23494.76|23612.61|23492.61|10
1637182690000|2021-11-17 20:58:10|23613.21|23493.21|23603.84|23483.84|23613.21|23493.21|23603.84|23483.84|10
1637182700000|2021-11-17 20:58:20|23604.29|23484.29|23602.09|23482.09|23604.29|23484.29|23601.19|23481.19|10
1637182710000|2021-11-17 20:58:30|23602.02|23482.02|23603.59|23483.59|23604.15|23484.15|23602.02|23482.02|10
1637182720000|2021-11-17 20:58:40|23603.27|23483.27|23604.28|23484.28|23604.61|23484.61|23602.36|23482.36|10
1637182730000|2021-11-17 20:58:50|23604.19|23484.19|23609.96|23489.96|23610.64|23490.64|23604.19|23484.19|10
1637182740000|2021-11-17 20:59:00|23610.64|23490.64|23611.19|23491.19|23612.81|23492.81|23610.58|23490.58|10
1637182750000|2021-11-17 20:59:10|23611.28|23491.28|23610.38|23490.38|23611.37|23491.37|23610.38|23490.38|10
1637182760000|2021-11-17 20:59:20|23611.07|23491.07|23614.6|23494.6|23614.6|23494.6|23610.75|23490.75|10
1637182770000|2021-11-17 20:59:30|23614.14|23494.14|23614.95|23494.95|23615.4|23495.4|23614.14|23494.14|10
1637182780000|2021-11-17 20:59:40|23615.25|23495.25|23618.6|23498.6|23618.6|23498.6|23615.25|23495.25|10
1637182790000|2021-11-17 20:59:50|23617.71|23497.71|23621.04|23501.04|23621.04|23501.04|23617.71|23497.71|10
1637182800000|2021-11-17 21:00:00|23620.64|23500.64|23619.65|23499.65|23620.82|23500.82|23619.58|23499.58|9
1637182810000|2021-11-17 21:00:10|23619.64|23499.64|23613.46|23493.46|23619.64|23499.64|23613.46|23493.46|9
1637182820000|2021-11-17 21:00:20|23612.45|23492.45|23597.5|23477.5|23612.45|23492.45|23597.5|23477.5|10
1637182830000|2021-11-17 21:00:30|23597.59|23477.59|23597.79|23477.79|23597.79|23477.79|23597.28|23477.28|10
1637182840000|2021-11-17 21:00:40|23597.39|23477.39|23597.55|23477.55|23597.9|23477.9|23597.24|23477.24|9
1637182850000|2021-11-17 21:00:50|23598.25|23478.25|23601.51|23481.51|23601.51|23481.51|23598.25|23478.25|9
1637182860000|2021-11-17 21:01:00|23601.46|23481.46|23599.15|23479.15|23602.09|23482.09|23599.15|23479.15|10
1637182870000|2021-11-17 21:01:10|23598.72|23478.72|23597.99|23477.99|23598.72|23478.72|23597.6|23477.6|10
1637182880000|2021-11-17 21:01:20|23596.95|23476.95|23597.18|23477.18|23597.18|23477.18|23595.64|23475.64|10
1637182890000|2021-11-17 21:01:30|23597.84|23477.84|23601.58|23481.58|23601.58|23481.58|23596.72|23476.72|10
1637182900000|2021-11-17 21:01:40|23601.36|23481.36|23601.97|23481.97|23601.97|23481.97|23600.68|23480.68|10
1637182910000|2021-11-17 21:01:50|23601.96|23481.96|23604.03|23484.03|23604.03|23484.03|23601.96|23481.96|9
1637182920000|2021-11-17 21:02:00|23603.44|23483.44|23603.75|23483.75|23604.21|23484.21|23603.28|23483.28|10
1637182930000|2021-11-17 21:02:10|23604.16|23484.16|23603.34|23483.34|23604.59|23484.59|23603.34|23483.34|10
1637182940000|2021-11-17 21:02:20|23602.04|23482.04|23600.83|23480.83|23602.56|23482.56|23600.83|23480.83|10
1637182950000|2021-11-17 21:02:30|23602.03|23482.03|23603.54|23483.54|23603.54|23483.54|23601.73|23481.73|10
1637182960000|2021-11-17 21:02:40|23602.99|23482.99|23602.64|23482.64|23603.34|23483.34|23602.25|23482.25|10
1637182970000|2021-11-17 21:02:50|23602.5|23482.5|23600.65|23480.65|23602.64|23482.64|23600.65|23480.65|9
1637182980000|2021-11-17 21:03:00|23600.32|23480.32|23597.85|23477.85|23600.32|23480.32|23597.82|23477.82|10
1637182990000|2021-11-17 21:03:10|23596.79|23476.79|23594.16|23474.16|23596.79|23476.79|23594.09|23474.09|10
1637183000000|2021-11-17 21:03:20|23593.45|23473.45|23587.98|23467.98|23593.45|23473.45|23587.98|23467.98|10
1637183010000|2021-11-17 21:03:30|23587.97|23467.97|23588.28|23468.28|23589.04|23469.04|23587.94|23467.94|10
1637183020000|2021-11-17 21:03:40|23586.4|23466.4|23583.83|23463.83|23586.4|23466.4|23583.07|23463.07|10
1637183030000|2021-11-17 21:03:50|23583.8|23463.8|23577.81|23457.81|23583.8|23463.8|23577.81|23457.81|10
1637183040000|2021-11-17 21:04:00|23576.81|23456.81|23569.5|23449.5|23577.1|23457.1|23569.5|23449.5|10
1637183050000|2021-11-17 21:04:10|23569.27|23449.27|23564.16|23444.16|23569.27|23449.27|23564.16|23444.16|9
1637183060000|2021-11-17 21:04:20|23563.19|23443.19|23555.68|23435.68|23563.19|23443.19|23555.68|23435.68|10
1637183070000|2021-11-17 21:04:30|23555.74|23435.74|23556.07|23436.07|23556.75|23436.75|23555.4|23435.4|9
1637183080000|2021-11-17 21:04:40|23556|23436|23550.29|23430.29|23556|23436|23550.29|23430.29|10
1637183090000|2021-11-17 21:04:50|23547.93|23427.93|23544.85|23424.85|23547.93|23427.93|23544.85|23424.85|9
1637183100000|2021-11-17 21:05:00|23544.29|23424.29|23540.01|23420.01|23544.49|23424.49|23540.01|23420.01|10
1637183110000|2021-11-17 21:05:10|23540.03|23420.03|23540.01|23420.01|23540.11|23420.11|23539.33|23419.33|10
1637183120000|2021-11-17 21:05:20|23539.39|23419.39|23539.31|23419.31|23540.14|23420.14|23539.31|23419.31|9
1637183130000|2021-11-17 21:05:30|23539.56|23419.56|23537.32|23417.32|23539.56|23419.56|23537.13|23417.13|10
1637183140000|2021-11-17 21:05:40|23537.52|23417.52|23537.36|23417.36|23537.57|23417.57|23536.48|23416.48|9
1637183150000|2021-11-17 21:05:50|23536.51|23416.51|23530.84|23410.84|23536.68|23416.68|23530.84|23410.84|10
1637183160000|2021-11-17 21:06:00|23530.58|23410.58|23527.82|23407.82|23530.58|23410.58|23527.82|23407.82|10
1637183170000|2021-11-17 21:06:10|23527.81|23407.81|23524.13|23404.13|23527.81|23407.81|23524.13|23404.13|10
1637183180000|2021-11-17 21:06:20|23524.22|23404.22|23523.16|23403.16|23524.44|23404.44|23522.98|23402.98|10
1637183190000|2021-11-17 21:06:30|23522.1|23402.1|23521.46|23401.46|23522.1|23402.1|23520.81|23400.81|10
1637183200000|2021-11-17 21:06:40|23521.68|23401.68|23518.18|23398.18|23525|23405|23518.18|23398.18|10
1637183210000|2021-11-17 21:06:50|23517.82|23397.82|23518.77|23398.77|23519.35|23399.35|23517.82|23397.82|10
1637183220000|2021-11-17 21:07:00|23518.89|23398.89|23515.95|23395.95|23519.67|23399.67|23515.95|23395.95|10
1637183230000|2021-11-17 21:07:10|23516.52|23396.52|23515.67|23395.67|23516.57|23396.57|23515.67|23395.67|10
1637183240000|2021-11-17 21:07:20|23515.49|23395.49|23516.28|23396.28|23516.28|23396.28|23514.61|23394.61|10
1637183250000|2021-11-17 21:07:30|23516.33|23396.33|23514.88|23394.88|23517.69|23397.69|23514.65|23394.65|10
1637183260000|2021-11-17 21:07:40|23514.99|23394.99|23512.27|23392.27|23514.99|23394.99|23511.84|23391.84|10
1637183270000|2021-11-17 21:07:50|23511.95|23391.95|23509.65|23389.65|23511.95|23391.95|23509.65|23389.65|10
1637183280000|2021-11-17 21:08:00|23509.66|23389.66|23507.58|23387.58|23509.66|23389.66|23507.58|23387.58|10
1637183290000|2021-11-17 21:08:10|23507.32|23387.32|23502.69|23382.69|23508.58|23388.58|23502.69|23382.69|10
1637183300000|2021-11-17 21:08:20|23502.93|23382.93|23501.67|23381.67|23503.66|23383.66|23501.45|23381.45|10
1637183310000|2021-11-17 21:08:30|23500.73|23380.73|23494.11|23374.11|23500.73|23380.73|23494.11|23374.11|10
1637183320000|2021-11-17 21:08:40|23494.95|23374.95|23485.25|23365.25|23494.95|23374.95|23485.25|23365.25|10
1637183330000|2021-11-17 21:08:50|23484.31|23364.31|23478.52|23358.52|23484.31|23364.31|23478.43|23358.43|10
1637183340000|2021-11-17 21:09:00|23477.46|23357.46|23472.86|23352.86|23477.46|23357.46|23472.86|23352.86|9
1637183350000|2021-11-17 21:09:10|23472.59|23352.59|23475.98|23355.98|23476.37|23356.37|23472.59|23352.59|10
1637183360000|2021-11-17 21:09:20|23476.6|23356.6|23486.56|23366.56|23486.8|23366.8|23476.6|23356.6|10
1637183370000|2021-11-17 21:09:30|23486.21|23366.21|23485.54|23365.54|23486.21|23366.21|23485.12|23365.12|9
1637183380000|2021-11-17 21:09:40|23485.69|23365.69|23486.13|23366.13|23486.13|23366.13|23484.63|23364.63|10
1637183390000|2021-11-17 21:09:50|23485.28|23365.28|23485.08|23365.08|23485.32|23365.32|23484.1|23364.1|10
1637183400000|2021-11-17 21:10:00|23484.83|23364.83|23483.74|23363.74|23484.83|23364.83|23482.39|23362.39|10
1637183410000|2021-11-17 21:10:10|23483.97|23363.97|23481.46|23361.46|23483.97|23363.97|23480.62|23360.62|10
1637183420000|2021-11-17 21:10:20|23482.57|23362.57|23487.67|23367.67|23487.67|23367.67|23482.57|23362.57|10
1637183430000|2021-11-17 21:10:30|23487.07|23367.07|23489.45|23369.45|23489.84|23369.84|23487.07|23367.07|10
1637183440000|2021-11-17 21:10:40|23489.32|23369.32|23487.05|23367.05|23489.32|23369.32|23487.05|23367.05|10
1637183450000|2021-11-17 21:10:50|23486.94|23366.94|23484.67|23364.67|23486.94|23366.94|23484.21|23364.21|10
1637183460000|2021-11-17 21:11:00|23484.63|23364.63|23485.01|23365.01|23485.01|23365.01|23484.28|23364.28|9
1637183470000|2021-11-17 21:11:10|23484.95|23364.95|23487.35|23367.35|23487.8|23367.8|23484.3|23364.3|10
1637183480000|2021-11-17 21:11:20|23488.12|23368.12|23492.48|23372.48|23492.48|23372.48|23488.12|23368.12|9
1637183490000|2021-11-17 21:11:30|23492.08|23372.08|23494.92|23374.92|23495.04|23375.04|23492.08|23372.08|9
1637183500000|2021-11-17 21:11:40|23495.37|23375.37|23494.39|23374.39|23495.51|23375.51|23494.39|23374.39|10
1637183510000|2021-11-17 21:11:50|23494.6|23374.6|23493.93|23373.93|23494.6|23374.6|23493.33|23373.33|10
1637183520000|2021-11-17 21:12:00|23493.88|23373.88|23497.14|23377.14|23497.14|23377.14|23493.7|23373.7|10
1637183530000|2021-11-17 21:12:10|23496.76|23376.76|23499.23|23379.23|23499.23|23379.23|23496.73|23376.73|10
1637183540000|2021-11-17 21:12:20|23499.42|23379.42|23500.27|23380.27|23500.55|23380.55|23499.29|23379.29|10
1637183550000|2021-11-17 21:12:30|23500.81|23380.81|23503.42|23383.42|23503.42|23383.42|23500.41|23380.41|10
1637183560000|2021-11-17 21:12:40|23503.56|23383.56|23506.82|23386.82|23506.82|23386.82|23503.5|23383.5|10
1637183570000|2021-11-17 21:12:50|23507.12|23387.12|23511.62|23391.62|23511.62|23391.62|23507.12|23387.12|9
1637183580000|2021-11-17 21:13:00|23512.09|23392.09|23517.91|23397.91|23517.91|23397.91|23512.09|23392.09|10
1637183590000|2021-11-17 21:13:10|23517.88|23397.88|23521.38|23401.38|23521.79|23401.79|23517.84|23397.84|10
1637183600000|2021-11-17 21:13:20|23520.93|23400.93|23516.78|23396.78|23521.21|23401.21|23516.78|23396.78|10
1637183610000|2021-11-17 21:13:30|23516.95|23396.95|23518.63|23398.63|23519.21|23399.21|23516.76|23396.76|10
1637183620000|2021-11-17 21:13:40|23519.33|23399.33|23518.58|23398.58|23519.76|23399.76|23518.58|23398.58|9
1637183630000|2021-11-17 21:13:50|23518.99|23398.99|23519.59|23399.59|23519.93|23399.93|23518.55|23398.55|10
1637183640000|2021-11-17 21:14:00|23518.48|23398.48|23520.16|23400.16|23520.16|23400.16|23518.2|23398.2|9
1637183650000|2021-11-17 21:14:10|23520.31|23400.31|23522.79|23402.79|23522.79|23402.79|23520.31|23400.31|9
1637183660000|2021-11-17 21:14:20|23522.86|23402.86|23523.08|23403.08|23523.68|23403.68|23522.73|23402.73|9
1637183670000|2021-11-17 21:14:30|23522.98|23402.98|23517.96|23397.96|23522.98|23402.98|23517.96|23397.96|9
1637183680000|2021-11-17 21:14:40|23517.98|23397.98|23510.79|23390.79|23517.98|23397.98|23510.79|23390.79|10
1637183690000|2021-11-17 21:14:50|23510.38|23390.38|23506.22|23386.22|23510.38|23390.38|23506.22|23386.22|10
1637183700000|2021-11-17 21:15:00|23506.03|23386.03|23508.09|23388.09|23508.36|23388.36|23504.76|23384.76|10
1637183710000|2021-11-17 21:15:10|23507.94|23387.94|23512.17|23392.17|23512.35|23392.35|23507.94|23387.94|10
1637183720000|2021-11-17 21:15:20|23512.13|23392.13|23513.82|23393.82|23513.82|23393.82|23511.93|23391.93|10
1637183730000|2021-11-17 21:15:30|23514.95|23394.95|23522.1|23402.1|23522.1|23402.1|23514.95|23394.95|9
1637183740000|2021-11-17 21:15:40|23522.73|23402.73|23524.97|23404.97|23524.97|23404.97|23522.73|23402.73|10
1637183750000|2021-11-17 21:15:50|23525|23405|23528.49|23408.49|23528.49|23408.49|23523.95|23403.95|10
1637183760000|2021-11-17 21:16:00|23528.36|23408.36|23521.75|23401.75|23528.36|23408.36|23521.75|23401.75|10
1637183770000|2021-11-17 21:16:10|23521.91|23401.91|23516.36|23396.36|23521.91|23401.91|23516.36|23396.36|10
1637183780000|2021-11-17 21:16:20|23516.32|23396.32|23516.24|23396.24|23517.79|23397.79|23515.96|23395.96|9
1637183790000|2021-11-17 21:16:30|23516.45|23396.45|23513.89|23393.89|23516.87|23396.87|23513.89|23393.89|9
1637183800000|2021-11-17 21:16:40|23513.54|23393.54|23507.02|23387.02|23513.54|23393.54|23506.82|23386.82|9
1637183810000|2021-11-17 21:16:50|23507.09|23387.09|23503.57|23383.57|23507.09|23387.09|23503.42|23383.42|10
1637183820000|2021-11-17 21:17:00|23503.64|23383.64|23492.4|23372.4|23503.64|23383.64|23492.4|23372.4|10
1637183830000|2021-11-17 21:17:10|23491.78|23371.78|23480.8|23360.8|23492.21|23372.21|23480.8|23360.8|10
1637183840000|2021-11-17 21:17:20|23479.82|23359.82|23472.42|23352.42|23479.99|23359.99|23472.42|23352.42|10
1637183850000|2021-11-17 21:17:30|23470.29|23350.29|23457.13|23337.13|23470.53|23350.53|23457.13|23337.13|10
1637183860000|2021-11-17 21:17:40|23457.09|23337.09|23445.73|23325.73|23457.09|23337.09|23445.73|23325.73|10
1637183870000|2021-11-17 21:17:50|23446.24|23326.24|23439.15|23319.15|23446.24|23326.24|23438.01|23318.01|10
1637183880000|2021-11-17 21:18:00|23438.91|23318.91|23430.59|23310.59|23438.91|23318.91|23430.59|23310.59|10
1637183890000|2021-11-17 21:18:10|23431.57|23311.57|23430.42|23310.42|23432.01|23312.01|23430.3|23310.3|10
1637183900000|2021-11-17 21:18:20|23431.83|23311.83|23434.15|23314.15|23436.1|23316.1|23431.83|23311.83|10
1637183910000|2021-11-17 21:18:30|23433.16|23313.16|23430.31|23310.31|23433.93|23313.93|23430.31|23310.31|10
1637183920000|2021-11-17 21:18:40|23430.16|23310.16|23430.55|23310.55|23430.55|23310.55|23429.09|23309.09|10
1637183930000|2021-11-17 21:18:50|23430.9|23310.9|23432.07|23312.07|23433.81|23313.81|23430.9|23310.9|10
1637183940000|2021-11-17 21:19:00|23432.13|23312.13|23430.98|23310.98|23432.19|23312.19|23429.89|23309.89|10
1637183950000|2021-11-17 21:19:10|23430.78|23310.78|23432.64|23312.64|23432.79|23312.79|23430.78|23310.78|8
1637183960000|2021-11-17 21:19:20|23431.07|23311.07|23430.15|23310.15|23431.57|23311.57|23430.15|23310.15|10
1637183970000|2021-11-17 21:19:30|23431.2|23311.2|23430.63|23310.63|23431.7|23311.7|23430.38|23310.38|10
1637183980000|2021-11-17 21:19:40|23431.6|23311.6|23428.53|23308.53|23431.6|23311.6|23427.92|23307.92|10
1637183990000|2021-11-17 21:19:50|23429.68|23309.68|23429.5|23309.5|23430.42|23310.42|23429.49|23309.49|9
1637184000000|2021-11-17 21:20:00|23429.36|23309.36|23428.09|23308.09|23429.36|23309.36|23427.78|23307.78|10
1637184010000|2021-11-17 21:20:10|23428.56|23308.56|23437.2|23317.2|23437.2|23317.2|23428.56|23308.56|10
1637184020000|2021-11-17 21:20:20|23436.78|23316.78|23440.52|23320.52|23440.52|23320.52|23436.78|23316.78|10
1637184030000|2021-11-17 21:20:30|23440.72|23320.72|23440.64|23320.64|23441.03|23321.03|23440.28|23320.28|10
1637184040000|2021-11-17 21:20:40|23440.86|23320.86|23438.91|23318.91|23440.86|23320.86|23438.68|23318.68|9
1637184050000|2021-11-17 21:20:50|23438.3|23318.3|23439.85|23319.85|23439.92|23319.92|23438.3|23318.3|9
1637184060000|2021-11-17 21:21:00|23439.92|23319.92|23437.22|23317.22|23439.92|23319.92|23437.22|23317.22|9
1637184070000|2021-11-17 21:21:10|23436.95|23316.95|23434.55|23314.55|23436.95|23316.95|23434.38|23314.38|9
1637184080000|2021-11-17 21:21:20|23434.58|23314.58|23432.5|23312.5|23435.14|23315.14|23432.5|23312.5|10
1637184090000|2021-11-17 21:21:30|23432.85|23312.85|23436.03|23316.03|23436.45|23316.45|23431.89|23311.89|10
1637184100000|2021-11-17 21:21:40|23435.34|23315.34|23441.21|23321.21|23441.21|23321.21|23435.34|23315.34|10
1637184110000|2021-11-17 21:21:50|23440.91|23320.91|23446.97|23326.97|23447.23|23327.23|23440.91|23320.91|10
1637184120000|2021-11-17 21:22:00|23447.06|23327.06|23450.65|23330.65|23450.65|23330.65|23446.52|23326.52|8
1637184130000|2021-11-17 21:22:10|23450.97|23330.97|23452.86|23332.86|23453.58|23333.58|23450.97|23330.97|10
1637184140000|2021-11-17 21:22:20|23452.45|23332.45|23449.54|23329.54|23453.12|23333.12|23449.54|23329.54|9
1637184150000|2021-11-17 21:22:30|23449.02|23329.02|23448.54|23328.54|23449.02|23329.02|23447.35|23327.35|10
1637184160000|2021-11-17 21:22:40|23449.14|23329.14|23447.53|23327.53|23450.45|23330.45|23447.53|23327.53|8
1637184170000|2021-11-17 21:22:50|23447.66|23327.66|23440.59|23320.59|23447.66|23327.66|23440.59|23320.59|9
1637184180000|2021-11-17 21:23:00|23439.89|23319.89|23438.43|23318.43|23439.89|23319.89|23438.02|23318.02|10
1637184190000|2021-11-17 21:23:10|23437.34|23317.34|23442.25|23322.25|23442.25|23322.25|23437.34|23317.34|10
1637184200000|2021-11-17 21:23:20|23442.52|23322.52|23441.24|23321.24|23442.52|23322.52|23440.94|23320.94|10
1637184210000|2021-11-17 21:23:30|23441.3|23321.3|23440.07|23320.07|23441.3|23321.3|23439.92|23319.92|10
1637184220000|2021-11-17 21:23:40|23439.88|23319.88|23437.42|23317.42|23439.88|23319.88|23437.42|23317.42|10
1637184230000|2021-11-17 21:23:50|23436.64|23316.64|23438.37|23318.37|23438.37|23318.37|23435.16|23315.16|9
1637184240000|2021-11-17 21:24:00|23437.83|23317.83|23433.41|23313.41|23437.87|23317.87|23433.41|23313.41|10
1637184250000|2021-11-17 21:24:10|23432.42|23312.42|23434.21|23314.21|23434.94|23314.94|23432.42|23312.42|10
1637184260000|2021-11-17 21:24:20|23434.04|23314.04|23432.22|23312.22|23434.21|23314.21|23432.21|23312.21|10
1637184270000|2021-11-17 21:24:30|23433.1|23313.1|23432.18|23312.18|23433.11|23313.11|23430.87|23310.87|10
1637184280000|2021-11-17 21:24:40|23432.28|23312.28|23427.88|23307.88|23432.45|23312.45|23427.88|23307.88|10
1637184290000|2021-11-17 21:24:50|23427.73|23307.73|23428.38|23308.38|23428.65|23308.65|23427.69|23307.69|10
1637184300000|2021-11-17 21:25:00|23428.27|23308.27|23426.61|23306.61|23428.27|23308.27|23426.34|23306.34|9
1637184310000|2021-11-17 21:25:10|23426.51|23306.51|23425.95|23305.95|23426.93|23306.93|23425.95|23305.95|9
1637184320000|2021-11-17 21:25:20|23426.6|23306.6|23419.29|23299.29|23426.6|23306.6|23419.29|23299.29|10
1637184330000|2021-11-17 21:25:30|23419.32|23299.32|23418.45|23298.45|23419.51|23299.51|23418.32|23298.32|9
1637184340000|2021-11-17 21:25:40|23417.97|23297.97|23412.72|23292.72|23417.97|23297.97|23412.69|23292.69|9
1637184350000|2021-11-17 21:25:50|23411.95|23291.95|23410.95|23290.95|23412.23|23292.23|23410.62|23290.62|10
1637184360000|2021-11-17 21:26:00|23410.69|23290.69|23408.08|23288.08|23410.69|23290.69|23408.08|23288.08|9
1637184370000|2021-11-17 21:26:10|23408.53|23288.53|23406.93|23286.93|23408.53|23288.53|23406.69|23286.69|10
1637184380000|2021-11-17 21:26:20|23405.99|23285.99|23405.2|23285.2|23406.06|23286.06|23403.68|23283.68|9
1637184390000|2021-11-17 21:26:30|23405.09|23285.09|23408.23|23288.23|23408.26|23288.26|23405.09|23285.09|10
1637184400000|2021-11-17 21:26:40|23407.64|23287.64|23405.68|23285.68|23407.64|23287.64|23405.18|23285.18|9
1637184410000|2021-11-17 21:26:50|23405.71|23285.71|23405.3|23285.3|23405.71|23285.71|23404.4|23284.4|10
1637184420000|2021-11-17 21:27:00|23404.58|23284.58|23403.93|23283.93|23404.83|23284.83|23403.71|23283.71|10
1637184430000|2021-11-17 21:27:10|23404.14|23284.14|23402.95|23282.95|23404.14|23284.14|23402.95|23282.95|10
1637184440000|2021-11-17 21:27:20|23402.28|23282.28|23405.23|23285.23|23405.23|23285.23|23401.67|23281.67|10
1637184450000|2021-11-17 21:27:30|23406.25|23286.25|23412.37|23292.37|23413.3|23293.3|23406.25|23286.25|10
1637184460000|2021-11-17 21:27:40|23412.9|23292.9|23413.82|23293.82|23413.94|23293.94|23412.39|23292.39|10
1637184470000|2021-11-17 21:27:50|23413.62|23293.62|23409.48|23289.48|23413.62|23293.62|23409.48|23289.48|10
1637184480000|2021-11-17 21:28:00|23409.01|23289.01|23408.23|23288.23|23409.01|23289.01|23407.53|23287.53|10
1637184490000|2021-11-17 21:28:10|23407.66|23287.66|23407.2|23287.2|23407.9|23287.9|23406.79|23286.79|10
1637184500000|2021-11-17 21:28:20|23407.61|23287.61|23404.79|23284.79|23407.61|23287.61|23404.79|23284.79|10
1637184510000|2021-11-17 21:28:30|23404.6|23284.6|23398.1|23278.1|23404.6|23284.6|23397.75|23277.75|10
1637184520000|2021-11-17 21:28:40|23398.18|23278.18|23384.48|23264.48|23398.18|23278.18|23383.49|23263.49|10
1637184530000|2021-11-17 21:28:50|23383.88|23263.88|23370.71|23250.71|23383.88|23263.88|23367.72|23247.72|10
1637184540000|2021-11-17 21:29:00|23369.49|23249.49|23375.94|23255.94|23375.94|23255.94|23369.44|23249.44|10
1637184550000|2021-11-17 21:29:10|23377.33|23257.33|23375.32|23255.32|23380.05|23260.05|23375.32|23255.32|10
1637184560000|2021-11-17 21:29:20|23374.99|23254.99|23369.95|23249.95|23374.99|23254.99|23369.95|23249.95|10
1637184570000|2021-11-17 21:29:30|23369.69|23249.69|23362.78|23242.78|23369.69|23249.69|23362.78|23242.78|10
1637184580000|2021-11-17 21:29:40|23362.52|23242.52|23361.31|23241.31|23362.52|23242.52|23361.29|23241.29|10
1637184590000|2021-11-17 21:29:50|23361.51|23241.51|23364.26|23244.26|23364.4|23244.4|23361.49|23241.49|10
1637184600000|2021-11-17 21:30:00|23364.37|23244.37|23369.56|23249.56|23369.56|23249.56|23363.57|23243.57|10
1637184610000|2021-11-17 21:30:10|23370.06|23250.06|23380.97|23260.97|23380.97|23260.97|23370.06|23250.06|10
1637184620000|2021-11-17 21:30:20|23384.44|23264.44|23387.73|23267.73|23389.21|23269.21|23384.44|23264.44|10
1637184630000|2021-11-17 21:30:30|23388.2|23268.2|23385.01|23265.01|23388.2|23268.2|23385.01|23265.01|10
1637184640000|2021-11-17 21:30:40|23385.69|23265.69|23390.88|23270.88|23391.1|23271.1|23383.4|23263.4|10
1637184650000|2021-11-17 21:30:50|23390.37|23270.37|23392.27|23272.27|23392.89|23272.89|23390.37|23270.37|10
1637184660000|2021-11-17 21:31:00|23392.42|23272.42|23395.89|23275.89|23395.89|23275.89|23392.42|23272.42|10
1637184670000|2021-11-17 21:31:10|23395.66|23275.66|23394.04|23274.04|23396.34|23276.34|23394.04|23274.04|10
1637184680000|2021-11-17 21:31:20|23394.59|23274.59|23395.5|23275.5|23395.5|23275.5|23394.25|23274.25|10
1637184690000|2021-11-17 21:31:30|23396.61|23276.61|23396.33|23276.33|23398.42|23278.42|23395.58|23275.58|10
1637184700000|2021-11-17 21:31:40|23395.5|23275.5|23391.99|23271.99|23395.58|23275.58|23391.99|23271.99|9
1637184710000|2021-11-17 21:31:50|23391.95|23271.95|23390.1|23270.1|23391.95|23271.95|23389.3|23269.3|10
1637184720000|2021-11-17 21:32:00|23390.69|23270.69|23392.63|23272.63|23392.63|23272.63|23390.6|23270.6|10
1637184730000|2021-11-17 21:32:10|23392.95|23272.95|23401.96|23281.96|23401.96|23281.96|23392.95|23272.95|10
1637184740000|2021-11-17 21:32:20|23402|23282|23407.31|23287.31|23407.4|23287.4|23402|23282|10
1637184750000|2021-11-17 21:32:30|23407.38|23287.38|23407.1|23287.1|23407.38|23287.38|23405.6|23285.6|10
1637184760000|2021-11-17 21:32:40|23407.24|23287.24|23410.24|23290.24|23410.24|23290.24|23407.24|23287.24|10
1637184770000|2021-11-17 21:32:50|23409.81|23289.81|23415.38|23295.38|23415.38|23295.38|23409.74|23289.74|10
1637184780000|2021-11-17 21:33:00|23415.76|23295.76|23410.55|23290.55|23416.01|23296.01|23410.55|23290.55|10
1637184790000|2021-11-17 21:33:10|23409.08|23289.08|23412.4|23292.4|23412.4|23292.4|23409.08|23289.08|10
1637184800000|2021-11-17 21:33:20|23413.24|23293.24|23413.94|23293.94|23415.36|23295.36|23413.24|23293.24|10
1637184810000|2021-11-17 21:33:30|23414.29|23294.29|23414.69|23294.69|23415.48|23295.48|23413.5|23293.5|10
1637184820000|2021-11-17 21:33:40|23415.18|23295.18|23415.61|23295.61|23415.61|23295.61|23413.87|23293.87|10
1637184830000|2021-11-17 21:33:50|23415.42|23295.42|23417.14|23297.14|23417.52|23297.52|23414.45|23294.45|10
1637184840000|2021-11-17 21:34:00|23417.62|23297.62|23418.04|23298.04|23418.83|23298.83|23416.47|23296.47|10
1637184850000|2021-11-17 21:34:10|23419.15|23299.15|23425.05|23305.05|23425.05|23305.05|23419.15|23299.15|10
1637184860000|2021-11-17 21:34:20|23425.88|23305.88|23430.28|23310.28|23430.28|23310.28|23425.88|23305.88|10
1637184870000|2021-11-17 21:34:30|23430.37|23310.37|23432.1|23312.1|23432.1|23312.1|23430.37|23310.37|10
1637184880000|2021-11-17 21:34:40|23432.26|23312.26|23426.49|23306.49|23432.26|23312.26|23426.49|23306.49|10
1637184890000|2021-11-17 21:34:50|23426.75|23306.75|23419.25|23299.25|23426.75|23306.75|23419.25|23299.25|10
1637184900000|2021-11-17 21:35:00|23418.72|23298.72|23418.68|23298.68|23419.6|23299.6|23417.65|23297.65|10
1637184910000|2021-11-17 21:35:10|23418.6|23298.6|23418.39|23298.39|23418.83|23298.83|23416.7|23296.7|10
1637184920000|2021-11-17 21:35:20|23418.82|23298.82|23415.75|23295.75|23419.18|23299.18|23415.75|23295.75|10
1637184930000|2021-11-17 21:35:30|23415.88|23295.88|23417.24|23297.24|23417.89|23297.89|23415.7|23295.7|10
1637184940000|2021-11-17 21:35:40|23417.81|23297.81|23420.7|23300.7|23420.7|23300.7|23417.33|23297.33|10
1637184950000|2021-11-17 21:35:50|23421.05|23301.05|23418.51|23298.51|23421.62|23301.62|23418.51|23298.51|10
1637184960000|2021-11-17 21:36:00|23418.11|23298.11|23413.21|23293.21|23418.11|23298.11|23413.21|23293.21|10
1637184970000|2021-11-17 21:36:10|23410.65|23290.65|23410.27|23290.27|23410.65|23290.65|23409.08|23289.08|9
1637184980000|2021-11-17 21:36:20|23412.53|23292.53|23405.84|23285.84|23413.15|23293.15|23405.84|23285.84|10
1637184990000|2021-11-17 21:36:30|23405.21|23285.21|23400.69|23280.69|23405.21|23285.21|23399.29|23279.29|10
1637185000000|2021-11-17 21:36:40|23398.88|23278.88|23395.57|23275.57|23398.88|23278.88|23395.35|23275.35|10
1637185010000|2021-11-17 21:36:50|23396.13|23276.13|23395.24|23275.24|23396.46|23276.46|23395.11|23275.11|10
1637185020000|2021-11-17 21:37:00|23395.21|23275.21|23395.93|23275.93|23395.93|23275.93|23393.45|23273.45|10
1637185030000|2021-11-17 21:37:10|23395.76|23275.76|23395.31|23275.31|23396.02|23276.02|23395.31|23275.31|10
1637185040000|2021-11-17 21:37:20|23394.46|23274.46|23395.69|23275.69|23395.69|23275.69|23392.58|23272.58|9
1637185050000|2021-11-17 21:37:30|23395.48|23275.48|23394.44|23274.44|23395.48|23275.48|23393.52|23273.52|10
1637185060000|2021-11-17 21:37:40|23394.11|23274.11|23394.77|23274.77|23395.79|23275.79|23394.11|23274.11|10
1637185070000|2021-11-17 21:37:50|23394.75|23274.75|23391.15|23271.15|23394.75|23274.75|23391.15|23271.15|10
1637185080000|2021-11-17 21:38:00|23390.48|23270.48|23387.56|23267.56|23390.48|23270.48|23387.56|23267.56|10
1637185090000|2021-11-17 21:38:10|23387.69|23267.69|23385.37|23265.37|23387.96|23267.96|23384.45|23264.45|10
1637185100000|2021-11-17 21:38:20|23385.53|23265.53|23386.97|23266.97|23387.53|23267.53|23385.53|23265.53|8
1637185110000|2021-11-17 21:38:30|23386.81|23266.81|23387.9|23267.9|23389.11|23269.11|23386.81|23266.81|10
1637185120000|2021-11-17 21:38:40|23387.58|23267.58|23382.27|23262.27|23388.2|23268.2|23382.27|23262.27|10
1637185130000|2021-11-17 21:38:50|23382.79|23262.79|23381.62|23261.62|23382.82|23262.82|23380.73|23260.73|9
1637185140000|2021-11-17 21:39:00|23381.64|23261.64|23383.46|23263.46|23383.46|23263.46|23381.64|23261.64|10
1637185150000|2021-11-17 21:39:10|23383.34|23263.34|23388.68|23268.68|23388.84|23268.84|23383.34|23263.34|10
1637185160000|2021-11-17 21:39:20|23388.64|23268.64|23390.89|23270.89|23390.89|23270.89|23387.31|23267.31|8
1637185170000|2021-11-17 21:39:30|23391.25|23271.25|23395.16|23275.16|23395.43|23275.43|23391.25|23271.25|10
1637185180000|2021-11-17 21:39:40|23393.72|23273.72|23395.03|23275.03|23396.17|23276.17|23393.72|23273.72|9
1637185190000|2021-11-17 21:39:50|23394.84|23274.84|23392.08|23272.08|23395.02|23275.02|23392.08|23272.08|10
1637185200000|2021-11-17 21:40:00|23391.93|23271.93|23388|23268|23391.93|23271.93|23388|23268|10
1637185210000|2021-11-17 21:40:10|23387.64|23267.64|23384.94|23264.94|23387.64|23267.64|23383.34|23263.34|10
1637185220000|2021-11-17 21:40:20|23385.03|23265.03|23383.05|23263.05|23385.03|23265.03|23382.93|23262.93|10
1637185230000|2021-11-17 21:40:30|23383.04|23263.04|23385.12|23265.12|23385.31|23265.31|23383.04|23263.04|10
1637185240000|2021-11-17 21:40:40|23385.03|23265.03|23385.16|23265.16|23386.12|23266.12|23385.03|23265.03|10
1637185250000|2021-11-17 21:40:50|23385.37|23265.37|23382.61|23262.61|23385.37|23265.37|23382.61|23262.61|9
1637185260000|2021-11-17 21:41:00|23383.06|23263.06|23379.81|23259.81|23384.32|23264.32|23379.81|23259.81|10
1637185270000|2021-11-17 21:41:10|23378.9|23258.9|23377.57|23257.57|23378.9|23258.9|23377.5|23257.5|8
1637185280000|2021-11-17 21:41:20|23378.08|23258.08|23380.17|23260.17|23380.52|23260.52|23378.08|23258.08|10
1637185290000|2021-11-17 21:41:30|23380.34|23260.34|23392.28|23272.28|23392.28|23272.28|23380.34|23260.34|10
1637185300000|2021-11-17 21:41:40|23392.75|23272.75|23392.23|23272.23|23393.58|23273.58|23392.23|23272.23|10
1637185310000|2021-11-17 21:41:50|23391.75|23271.75|23392.87|23272.87|23392.87|23272.87|23390.68|23270.68|10
1637185320000|2021-11-17 21:42:00|23393.24|23273.24|23396.06|23276.06|23396.72|23276.72|23392.84|23272.84|10
1637185330000|2021-11-17 21:42:10|23396.95|23276.95|23397.5|23277.5|23398.68|23278.68|23396.95|23276.95|10
1637185340000|2021-11-17 21:42:20|23397.57|23277.57|23399.83|23279.83|23399.83|23279.83|23397.57|23277.57|10
1637185350000|2021-11-17 21:42:30|23399.85|23279.85|23402.17|23282.17|23402.44|23282.44|23399.51|23279.51|10
1637185360000|2021-11-17 21:42:40|23402.19|23282.19|23403.95|23283.95|23403.95|23283.95|23402.06|23282.06|10
1637185370000|2021-11-17 21:42:50|23403.9|23283.9|23406.86|23286.86|23406.86|23286.86|23403.84|23283.84|10
1637185380000|2021-11-17 21:43:00|23406.45|23286.45|23409.77|23289.77|23409.77|23289.77|23406.45|23286.45|10
1637185390000|2021-11-17 21:43:10|23409.55|23289.55|23412.66|23292.66|23413.39|23293.39|23409.55|23289.55|10
1637185400000|2021-11-17 21:43:20|23411.57|23291.57|23409.52|23289.52|23411.75|23291.75|23409.52|23289.52|10
1637185410000|2021-11-17 21:43:30|23409.54|23289.54|23409|23289|23409.77|23289.77|23409|23289|10
1637185420000|2021-11-17 21:43:40|23408.83|23288.83|23408.64|23288.64|23409.63|23289.63|23408.29|23288.29|10
1637185430000|2021-11-17 21:43:50|23408.58|23288.58|23408.53|23288.53|23408.58|23288.58|23407.36|23287.36|10
1637185440000|2021-11-17 21:44:00|23409.04|23289.04|23413.52|23293.52|23413.52|23293.52|23409.04|23289.04|10
1637185450000|2021-11-17 21:44:10|23413.68|23293.68|23414.68|23294.68|23414.82|23294.82|23413.68|23293.68|10
1637185460000|2021-11-17 21:44:20|23414.48|23294.48|23415.99|23295.99|23415.99|23295.99|23414.1|23294.1|10
1637185470000|2021-11-17 21:44:30|23416.04|23296.04|23414.54|23294.54|23416.04|23296.04|23414.46|23294.46|10
1637185480000|2021-11-17 21:44:40|23414.25|23294.25|23416.26|23296.26|23416.26|23296.26|23412.57|23292.57|10
1637185490000|2021-11-17 21:44:50|23416.34|23296.34|23416.33|23296.33|23419.18|23299.18|23416.33|23296.33|10
1637185500000|2021-11-17 21:45:00|23418.24|23298.24|23415.97|23295.97|23418.24|23298.24|23415.53|23295.53|10
1637185510000|2021-11-17 21:45:10|23416.02|23296.02|23420.16|23300.16|23420.16|23300.16|23414.2|23294.2|10
1637185520000|2021-11-17 21:45:20|23420.88|23300.88|23420.38|23300.38|23422.3|23302.3|23420.32|23300.32|10
1637185530000|2021-11-17 21:45:30|23420.46|23300.46|23426.34|23306.34|23426.34|23306.34|23420.28|23300.28|10
1637185540000|2021-11-17 21:45:40|23426.7|23306.7|23429.08|23309.08|23429.08|23309.08|23426.7|23306.7|9
1637185550000|2021-11-17 21:45:50|23427.62|23307.62|23435.81|23315.81|23435.86|23315.86|23427.5|23307.5|10
1637185560000|2021-11-17 21:46:00|23435.95|23315.95|23441.12|23321.12|23441.12|23321.12|23435.95|23315.95|10
1637185570000|2021-11-17 21:46:10|23441.21|23321.21|23446.32|23326.32|23446.32|23326.32|23440.96|23320.96|10
1637185580000|2021-11-17 21:46:20|23446.42|23326.42|23441.38|23321.38|23446.6|23326.6|23441.38|23321.38|10
1637185590000|2021-11-17 21:46:30|23441.31|23321.31|23440.31|23320.31|23441.31|23321.31|23440.31|23320.31|10
1637185600000|2021-11-17 21:46:40|23440.17|23320.17|23441.78|23321.78|23443.44|23323.44|23439.84|23319.84|10
1637185610000|2021-11-17 21:46:50|23442.09|23322.09|23438.59|23318.59|23442.14|23322.14|23438.59|23318.59|10
1637185620000|2021-11-17 21:47:00|23437.7|23317.7|23439.84|23319.84|23440.6|23320.6|23436.9|23316.9|10
1637185630000|2021-11-17 21:47:10|23439.74|23319.74|23438.23|23318.23|23440.22|23320.22|23438.23|23318.23|10
1637185640000|2021-11-17 21:47:20|23437.94|23317.94|23437.78|23317.78|23437.94|23317.94|23434.75|23314.75|10
1637185650000|2021-11-17 21:47:30|23438.01|23318.01|23435.03|23315.03|23438.27|23318.27|23435.03|23315.03|10
1637185660000|2021-11-17 21:47:40|23434.92|23314.92|23439.23|23319.23|23439.23|23319.23|23434.92|23314.92|9
1637185670000|2021-11-17 21:47:50|23439.51|23319.51|23435.95|23315.95|23440.18|23320.18|23435.95|23315.95|10
1637185680000|2021-11-17 21:48:00|23438.55|23318.55|23438.9|23318.9|23440.69|23320.69|23438.55|23318.55|10
1637185690000|2021-11-17 21:48:10|23439.06|23319.06|23439.86|23319.86|23439.86|23319.86|23436.84|23316.84|10
1637185700000|2021-11-17 21:48:20|23438.45|23318.45|23438.48|23318.48|23438.48|23318.48|23437.78|23317.78|9
1637185710000|2021-11-17 21:48:30|23438.88|23318.88|23440.9|23320.9|23441.08|23321.08|23438.88|23318.88|10
1637185720000|2021-11-17 21:48:40|23441.27|23321.27|23442.56|23322.56|23442.61|23322.61|23441.27|23321.27|10
1637185730000|2021-11-17 21:48:50|23442.47|23322.47|23444.92|23324.92|23444.96|23324.96|23442.45|23322.45|10
1637185740000|2021-11-17 21:49:00|23445.17|23325.17|23445.8|23325.8|23445.8|23325.8|23444.04|23324.04|10
1637185750000|2021-11-17 21:49:10|23446.99|23326.99|23447.73|23327.73|23447.76|23327.76|23445.92|23325.92|10
1637185760000|2021-11-17 21:49:20|23447.79|23327.79|23448.63|23328.63|23448.63|23328.63|23446.52|23326.52|10
1637185770000|2021-11-17 21:49:30|23448.71|23328.71|23446.6|23326.6|23448.71|23328.71|23446.6|23326.6|8
1637185780000|2021-11-17 21:49:40|23446.26|23326.26|23444.34|23324.34|23446.26|23326.26|23444.02|23324.02|9
1637185790000|2021-11-17 21:49:50|23444.23|23324.23|23439.12|23319.12|23444.32|23324.32|23439.12|23319.12|10
1637185800000|2021-11-17 21:50:00|23438.56|23318.56|23434.85|23314.85|23438.57|23318.57|23434.85|23314.85|10
1637185810000|2021-11-17 21:50:10|23433.39|23313.39|23428.67|23308.67|23433.39|23313.39|23427.8|23307.8|10
1637185820000|2021-11-17 21:50:20|23428.12|23308.12|23426.34|23306.34|23428.12|23308.12|23426.16|23306.16|10
1637185830000|2021-11-17 21:50:30|23426.27|23306.27|23427.61|23307.61|23427.76|23307.76|23425.74|23305.74|10
1637185840000|2021-11-17 21:50:40|23427.44|23307.44|23427.46|23307.46|23427.47|23307.47|23425.92|23305.92|9
1637185850000|2021-11-17 21:50:50|23427.67|23307.67|23430.01|23310.01|23430.01|23310.01|23427.54|23307.54|9
1637185860000|2021-11-17 21:51:00|23430.52|23310.52|23433.82|23313.82|23433.82|23313.82|23430.52|23310.52|10
1637185870000|2021-11-17 21:51:10|23434.42|23314.42|23437.16|23317.16|23437.16|23317.16|23434.42|23314.42|10
1637185880000|2021-11-17 21:51:20|23437.11|23317.11|23436.01|23316.01|23437.11|23317.11|23435.68|23315.68|10
1637185890000|2021-11-17 21:51:30|23436.03|23316.03|23433.26|23313.26|23437.21|23317.21|23433.26|23313.26|10
1637185900000|2021-11-17 21:51:40|23433.58|23313.58|23435.56|23315.56|23435.56|23315.56|23433.56|23313.56|10
1637185910000|2021-11-17 21:51:50|23436.37|23316.37|23441.6|23321.6|23441.76|23321.76|23436.37|23316.37|10
1637185920000|2021-11-17 21:52:00|23441.14|23321.14|23441.99|23321.99|23441.99|23321.99|23441.14|23321.14|9
1637185930000|2021-11-17 21:52:10|23440.66|23320.66|23439.51|23319.51|23440.66|23320.66|23439.51|23319.51|9
1637185940000|2021-11-17 21:52:20|23438.97|23318.97|23438.42|23318.42|23439.85|23319.85|23438.42|23318.42|9
1637185950000|2021-11-17 21:52:30|23438.24|23318.24|23434.84|23314.84|23438.44|23318.44|23434.84|23314.84|8
1637185960000|2021-11-17 21:52:40|23434.58|23314.58|23434.18|23314.18|23434.58|23314.58|23433.25|23313.25|9
1637185970000|2021-11-17 21:52:50|23434.65|23314.65|23433.83|23313.83|23434.65|23314.65|23433.83|23313.83|10
1637185980000|2021-11-17 21:53:00|23433.82|23313.82|23433.88|23313.88|23433.89|23313.89|23433.03|23313.03|10
1637185990000|2021-11-17 21:53:10|23433.68|23313.68|23432.12|23312.12|23433.68|23313.68|23432.11|23312.11|9
1637186000000|2021-11-17 21:53:20|23432.07|23312.07|23430.53|23310.53|23432.07|23312.07|23430.53|23310.53|10
1637186010000|2021-11-17 21:53:30|23430.76|23310.76|23431.35|23311.35|23431.35|23311.35|23430.76|23310.76|9
1637186020000|2021-11-17 21:53:40|23431.4|23311.4|23432.26|23312.26|23432.32|23312.32|23431.27|23311.27|10
1637186030000|2021-11-17 21:53:50|23432.07|23312.07|23434.16|23314.16|23434.16|23314.16|23432.07|23312.07|10
1637186040000|2021-11-17 21:54:00|23433.43|23313.43|23436.68|23316.68|23436.68|23316.68|23433.43|23313.43|9
1637186050000|2021-11-17 21:54:10|23436.86|23316.86|23437.51|23317.51|23437.72|23317.72|23436.86|23316.86|10
1637186060000|2021-11-17 21:54:20|23437.5|23317.5|23437.34|23317.34|23437.85|23317.85|23437.09|23317.09|10
1637186070000|2021-11-17 21:54:30|23437.87|23317.87|23435.02|23315.02|23438|23318|23435.02|23315.02|10
1637186080000|2021-11-17 21:54:40|23434.89|23314.89|23424.58|23304.58|23434.89|23314.89|23424.58|23304.58|10
1637186090000|2021-11-17 21:54:50|23422.58|23302.58|23425.14|23305.14|23426.92|23306.92|23422.58|23302.58|10
1637186100000|2021-11-17 21:55:00|23425.21|23305.21|23424.68|23304.68|23425.25|23305.25|23423.4|23303.4|9
1637186110000|2021-11-17 21:55:10|23424.92|23304.92|23426.23|23306.23|23426.23|23306.23|23422.29|23302.29|10
1637186120000|2021-11-17 21:55:20|23426.58|23306.58|23429.81|23309.81|23429.81|23309.81|23425.18|23305.18|10
1637186130000|2021-11-17 21:55:30|23430.07|23310.07|23429.77|23309.77|23430.85|23310.85|23429.61|23309.61|10
1637186140000|2021-11-17 21:55:40|23429.84|23309.84|23430.82|23310.82|23430.82|23310.82|23429.77|23309.77|10
1637186150000|2021-11-17 21:55:50|23430.57|23310.57|23432.29|23312.29|23432.29|23312.29|23430.33|23310.33|10
1637186160000|2021-11-17 21:56:00|23432.09|23312.09|23431.71|23311.71|23432.48|23312.48|23430.78|23310.78|10
1637186170000|2021-11-17 21:56:10|23431.51|23311.51|23432.01|23312.01|23432.01|23312.01|23430.86|23310.86|10
1637186180000|2021-11-17 21:56:20|23432.53|23312.53|23434.97|23314.97|23434.97|23314.97|23432.02|23312.02|10
1637186190000|2021-11-17 21:56:30|23434.85|23314.85|23441.14|23321.14|23441.14|23321.14|23434.75|23314.75|10
1637186200000|2021-11-17 21:56:40|23441.76|23321.76|23445.48|23325.48|23445.48|23325.48|23441.18|23321.18|10
1637186210000|2021-11-17 21:56:50|23446.42|23326.42|23449.83|23329.83|23449.83|23329.83|23446.42|23326.42|10
1637186220000|2021-11-17 21:57:00|23449.21|23329.21|23448.7|23328.7|23449.69|23329.69|23448.7|23328.7|9
1637186230000|2021-11-17 21:57:10|23449.22|23329.22|23450.41|23330.41|23450.8|23330.8|23449.22|23329.22|10
1637186240000|2021-11-17 21:57:20|23450.36|23330.36|23455.04|23335.04|23455.08|23335.08|23450.35|23330.35|10
1637186250000|2021-11-17 21:57:30|23455.45|23335.45|23459.18|23339.18|23459.24|23339.24|23455.45|23335.45|10
1637186260000|2021-11-17 21:57:40|23459.2|23339.2|23462.21|23342.21|23462.21|23342.21|23459.2|23339.2|10
1637186270000|2021-11-17 21:57:50|23462.82|23342.82|23466.04|23346.04|23466.04|23346.04|23462.58|23342.58|9
1637186280000|2021-11-17 21:58:00|23467.15|23347.15|23468.42|23348.42|23468.53|23348.53|23467.15|23347.15|10
1637186290000|2021-11-17 21:58:10|23470.48|23350.48|23479.45|23359.45|23479.45|23359.45|23470.48|23350.48|9
1637186300000|2021-11-17 21:58:20|23478.59|23358.59|23478.34|23358.34|23480.44|23360.44|23477.9|23357.9|10
1637186310000|2021-11-17 21:58:30|23479.56|23359.56|23487.85|23367.85|23487.85|23367.85|23479.56|23359.56|9
1637186320000|2021-11-17 21:58:40|23489.19|23369.19|23493.34|23373.34|23493.34|23373.34|23489.19|23369.19|10
1637186330000|2021-11-17 21:58:50|23493.49|23373.49|23495.13|23375.13|23496.03|23376.03|23493.49|23373.49|10
1637186340000|2021-11-17 21:59:00|23495.21|23375.21|23498.13|23378.13|23498.13|23378.13|23495.1|23375.1|10
1637186350000|2021-11-17 21:59:10|23498.42|23378.42|23499.29|23379.29|23500.62|23380.62|23498.42|23378.42|9
1637186360000|2021-11-17 21:59:20|23499.2|23379.2|23499.55|23379.55|23500.52|23380.52|23498.6|23378.6|10
1637186370000|2021-11-17 21:59:30|23499.81|23379.81|23496.96|23376.96|23499.81|23379.81|23496.96|23376.96|9
1637186380000|2021-11-17 21:59:40|23496.88|23376.88|23497.84|23377.84|23498.32|23378.32|23496.88|23376.88|10
1637186390000|2021-11-17 21:59:50|23499.03|23379.03|23500.91|23380.91|23500.91|23380.91|23497.21|23377.21|10
1637186400000|2021-11-17 22:00:00|23501.21|23381.21|23514.21|23394.21|23514.21|23394.21|23501.21|23381.21|9
1637186410000|2021-11-17 22:00:10|23514.48|23394.48|23514.46|23394.46|23515.05|23395.05|23513.7|23393.7|10
1637186420000|2021-11-17 22:00:20|23514.72|23394.72|23521.36|23401.36|23521.36|23401.36|23514.68|23394.68|10
1637186430000|2021-11-17 22:00:30|23520.65|23400.65|23512.64|23392.64|23520.87|23400.87|23512.64|23392.64|10
1637186440000|2021-11-17 22:00:40|23513.39|23393.39|23516.96|23396.96|23516.96|23396.96|23512.89|23392.89|10
1637186450000|2021-11-17 22:00:50|23518.35|23398.35|23525.96|23405.96|23525.96|23405.96|23518.35|23398.35|8
1637186460000|2021-11-17 22:01:00|23526.03|23406.03|23529.5|23409.5|23529.56|23409.56|23525.4|23405.4|10
1637186470000|2021-11-17 22:01:10|23529.47|23409.47|23526.3|23406.3|23529.47|23409.47|23526.3|23406.3|9
1637186480000|2021-11-17 22:01:20|23526.08|23406.08|23523.13|23403.13|23526.08|23406.08|23523.13|23403.13|10
1637186490000|2021-11-17 22:01:30|23523.23|23403.23|23520.28|23400.28|23523.23|23403.23|23520.28|23400.28|10
1637186500000|2021-11-17 22:01:40|23519.98|23399.98|23516.53|23396.53|23519.98|23399.98|23515.95|23395.95|10
1637186510000|2021-11-17 22:01:50|23515.61|23395.61|23517.52|23397.52|23517.52|23397.52|23515.16|23395.16|10
1637186520000|2021-11-17 22:02:00|23516.99|23396.99|23519.42|23399.42|23519.48|23399.48|23516.99|23396.99|10
1637186530000|2021-11-17 22:02:10|23520.19|23400.19|23520.31|23400.31|23521.35|23401.35|23519.97|23399.97|10
1637186540000|2021-11-17 22:02:20|23520.56|23400.56|23519.61|23399.61|23520.56|23400.56|23518.93|23398.93|10
1637186550000|2021-11-17 22:02:30|23519.84|23399.84|23523.59|23403.59|23523.59|23403.59|23519.84|23399.84|10
1637186560000|2021-11-17 22:02:40|23524.21|23404.21|23525.02|23405.02|23526.68|23406.68|23524.21|23404.21|9
1637186570000|2021-11-17 22:02:50|23524.86|23404.86|23524.47|23404.47|23525.01|23405.01|23524.03|23404.03|10
1637186580000|2021-11-17 22:03:00|23523.92|23403.92|23523.46|23403.46|23525.7|23405.7|23523.46|23403.46|10
1637186590000|2021-11-17 22:03:10|23523.76|23403.76|23522.75|23402.75|23523.83|23403.83|23522.69|23402.69|9
1637186600000|2021-11-17 22:03:20|23522.93|23402.93|23521.5|23401.5|23522.98|23402.98|23521.23|23401.23|10
1637186610000|2021-11-17 22:03:30|23521.32|23401.32|23521.14|23401.14|23521.53|23401.53|23520.22|23400.22|10
1637186620000|2021-11-17 22:03:40|23521.2|23401.2|23523.7|23403.7|23523.72|23403.72|23521.2|23401.2|10
1637186630000|2021-11-17 22:03:50|23523.68|23403.68|23527.83|23407.83|23527.94|23407.94|23523.68|23403.68|10
1637186640000|2021-11-17 22:04:00|23528.9|23408.9|23528.64|23408.64|23528.97|23408.97|23528.44|23408.44|10
1637186650000|2021-11-17 22:04:10|23528.22|23408.22|23528.41|23408.41|23528.54|23408.54|23527.51|23407.51|10
1637186660000|2021-11-17 22:04:20|23528.43|23408.43|23529.71|23409.71|23529.71|23409.71|23528.36|23408.36|10
1637186670000|2021-11-17 22:04:30|23530.14|23410.14|23530.23|23410.23|23531.47|23411.47|23530.06|23410.06|10
1637186680000|2021-11-17 22:04:40|23530.29|23410.29|23533.82|23413.82|23533.82|23413.82|23530.29|23410.29|10
1637186690000|2021-11-17 22:04:50|23533.79|23413.79|23535.34|23415.34|23535.65|23415.65|23533.79|23413.79|10
1637186700000|2021-11-17 22:05:00|23535.11|23415.11|23537.07|23417.07|23537.13|23417.13|23535.11|23415.11|10
1637186710000|2021-11-17 22:05:10|23537.51|23417.51|23534.12|23414.12|23537.51|23417.51|23534.12|23414.12|9
1637186720000|2021-11-17 22:05:20|23534.1|23414.1|23532.86|23412.86|23534.15|23414.15|23532.86|23412.86|9
1637186730000|2021-11-17 22:05:30|23532.76|23412.76|23532.46|23412.46|23533.23|23413.23|23532.46|23412.46|10
1637186740000|2021-11-17 22:05:40|23532.99|23412.99|23532.72|23412.72|23532.99|23412.99|23532.26|23412.26|10
1637186750000|2021-11-17 22:05:50|23531.84|23411.84|23530.46|23410.46|23532.13|23412.13|23530.27|23410.27|10
1637186760000|2021-11-17 22:06:00|23530.44|23410.44|23531.32|23411.32|23531.32|23411.32|23529.95|23409.95|10
1637186770000|2021-11-17 22:06:10|23531.18|23411.18|23524.32|23404.32|23531.18|23411.18|23524.32|23404.32|10
1637186780000|2021-11-17 22:06:20|23523.97|23403.97|23514.29|23394.29|23523.97|23403.97|23514.29|23394.29|10
1637186790000|2021-11-17 22:06:30|23513.82|23393.82|23507.63|23387.63|23513.84|23393.84|23507.63|23387.63|10
1637186800000|2021-11-17 22:06:40|23506.66|23386.66|23500.82|23380.82|23507.26|23387.26|23500.82|23380.82|10
1637186810000|2021-11-17 22:06:50|23499.4|23379.4|23498.86|23378.86|23500.12|23380.12|23498.86|23378.86|10
1637186820000|2021-11-17 22:07:00|23499.3|23379.3|23496.81|23376.81|23499.39|23379.39|23496.81|23376.81|10
1637186830000|2021-11-17 22:07:10|23496.6|23376.6|23492.81|23372.81|23496.68|23376.68|23492.81|23372.81|10
1637186840000|2021-11-17 22:07:20|23492.84|23372.84|23488.13|23368.13|23492.84|23372.84|23488.13|23368.13|10
1637186850000|2021-11-17 22:07:30|23485.77|23365.77|23483.03|23363.03|23485.88|23365.88|23483.03|23363.03|10
1637186860000|2021-11-17 22:07:40|23482.9|23362.9|23481.86|23361.86|23483.35|23363.35|23481.86|23361.86|10
1637186870000|2021-11-17 22:07:50|23481.75|23361.75|23482.31|23362.31|23482.79|23362.79|23481.75|23361.75|9
1637186880000|2021-11-17 22:08:00|23482.25|23362.25|23478.02|23358.02|23482.25|23362.25|23477.8|23357.8|9
1637186890000|2021-11-17 22:08:10|23475.34|23355.34|23474.27|23354.27|23475.34|23355.34|23474.27|23354.27|9
1637186900000|2021-11-17 22:08:20|23473.97|23353.97|23469.29|23349.29|23473.97|23353.97|23469.29|23349.29|10
1637186910000|2021-11-17 22:08:30|23468.17|23348.17|23464.62|23344.62|23469.06|23349.06|23464.62|23344.62|10
1637186920000|2021-11-17 22:08:40|23464.67|23344.67|23463.66|23343.66|23465.19|23345.19|23463.66|23343.66|9
1637186930000|2021-11-17 22:08:50|23463.56|23343.56|23463.32|23343.32|23463.56|23343.56|23462.53|23342.53|10
1637186940000|2021-11-17 22:09:00|23462.76|23342.76|23464.74|23344.74|23464.74|23344.74|23462.76|23342.76|10
1637186950000|2021-11-17 22:09:10|23465.58|23345.58|23465.22|23345.22|23466.45|23346.45|23463.82|23343.82|9
1637186960000|2021-11-17 22:09:20|23466.08|23346.08|23467.6|23347.6|23467.6|23347.6|23466.08|23346.08|9
1637186970000|2021-11-17 22:09:30|23467.76|23347.76|23470.14|23350.14|23470.22|23350.22|23467.76|23347.76|10
1637186980000|2021-11-17 22:09:40|23471.45|23351.45|23474.57|23354.57|23474.57|23354.57|23471.45|23351.45|10
1637186990000|2021-11-17 22:09:50|23473.87|23353.87|23474.08|23354.08|23475.69|23355.69|23473.87|23353.87|9
1637187000000|2021-11-17 22:10:00|23474.13|23354.13|23477.04|23357.04|23477.04|23357.04|23472.96|23352.96|10
1637187010000|2021-11-17 22:10:10|23477.18|23357.18|23478.65|23358.65|23478.65|23358.65|23477.05|23357.05|9
1637187020000|2021-11-17 22:10:20|23478.51|23358.51|23477.89|23357.89|23478.57|23358.57|23477.53|23357.53|10
1637187030000|2021-11-17 22:10:30|23478.56|23358.56|23479.82|23359.82|23480.44|23360.44|23478.56|23358.56|9
1637187040000|2021-11-17 22:10:40|23480.58|23360.58|23482.14|23362.14|23482.14|23362.14|23480.58|23360.58|9
1637187050000|2021-11-17 22:10:50|23482.33|23362.33|23482.37|23362.37|23482.6|23362.6|23482.01|23362.01|10
1637187060000|2021-11-17 22:11:00|23482.89|23362.89|23483.8|23363.8|23484.8|23364.8|23482.45|23362.45|10
1637187070000|2021-11-17 22:11:10|23483.57|23363.57|23478.85|23358.85|23483.57|23363.57|23478.85|23358.85|10
1637187080000|2021-11-17 22:11:20|23478.36|23358.36|23475.59|23355.59|23478.36|23358.36|23475.59|23355.59|9
1637187090000|2021-11-17 22:11:30|23475.64|23355.64|23475.71|23355.71|23476|23356|23475.37|23355.37|9
1637187100000|2021-11-17 22:11:40|23476.3|23356.3|23477.69|23357.69|23477.69|23357.69|23476.14|23356.14|9
1637187110000|2021-11-17 22:11:50|23477.75|23357.75|23482.81|23362.81|23482.86|23362.86|23477.68|23357.68|10
1637187120000|2021-11-17 22:12:00|23483.21|23363.21|23485.32|23365.32|23485.32|23365.32|23483.02|23363.02|10
1637187130000|2021-11-17 22:12:10|23485.41|23365.41|23488.28|23368.28|23488.28|23368.28|23485.41|23365.41|10
1637187140000|2021-11-17 22:12:20|23488.29|23368.29|23490.28|23370.28|23490.98|23370.98|23488.29|23368.29|9
1637187150000|2021-11-17 22:12:30|23490.27|23370.27|23492.66|23372.66|23492.66|23372.66|23490.27|23370.27|10
1637187160000|2021-11-17 22:12:40|23492.2|23372.2|23492.72|23372.72|23493.24|23373.24|23491.46|23371.46|10
1637187170000|2021-11-17 22:12:50|23492.74|23372.74|23493.02|23373.02|23493.39|23373.39|23492.7|23372.7|10
1637187180000|2021-11-17 22:13:00|23493.83|23373.83|23496.07|23376.07|23497.15|23377.15|23493.83|23373.83|10
1637187190000|2021-11-17 22:13:10|23497.45|23377.45|23499.71|23379.71|23499.71|23379.71|23497.45|23377.45|10
1637187200000|2021-11-17 22:13:20|23500.8|23380.8|23511.57|23391.57|23511.57|23391.57|23500.8|23380.8|10
1637187210000|2021-11-17 22:13:30|23511.87|23391.87|23520.89|23400.89|23520.89|23400.89|23511.87|23391.87|10
1637187220000|2021-11-17 22:13:40|23524.72|23404.72|23530.53|23410.53|23531.48|23411.48|23524.72|23404.72|10
1637187230000|2021-11-17 22:13:50|23531.11|23411.11|23543.6|23423.6|23543.6|23423.6|23531.11|23411.11|10
1637187240000|2021-11-17 22:14:00|23544.49|23424.49|23547.43|23427.43|23549.56|23429.56|23544.49|23424.49|10
1637187250000|2021-11-17 22:14:10|23546.4|23426.4|23548.66|23428.66|23548.69|23428.69|23546.4|23426.4|10
1637187260000|2021-11-17 22:14:20|23548.43|23428.43|23547.22|23427.22|23548.43|23428.43|23546.24|23426.24|10
1637187270000|2021-11-17 22:14:30|23546.77|23426.77|23544.91|23424.91|23546.77|23426.77|23544.91|23424.91|9
1637187280000|2021-11-17 22:14:40|23544.84|23424.84|23544.95|23424.95|23545.81|23425.81|23544.82|23424.82|10
1637187290000|2021-11-17 22:14:50|23544.74|23424.74|23543.56|23423.56|23544.83|23424.83|23543.45|23423.45|9
1637187300000|2021-11-17 22:15:00|23545.28|23425.28|23542.89|23422.89|23545.59|23425.59|23542.89|23422.89|10
1637187310000|2021-11-17 22:15:10|23542.13|23422.13|23540.27|23420.27|23542.13|23422.13|23540.18|23420.18|10
1637187320000|2021-11-17 22:15:20|23540.13|23420.13|23541.94|23421.94|23541.94|23421.94|23540.13|23420.13|9
1637187330000|2021-11-17 22:15:30|23541.84|23421.84|23541.86|23421.86|23543.58|23423.58|23541.79|23421.79|10
1637187340000|2021-11-17 22:15:40|23541.77|23421.77|23536.16|23416.16|23541.77|23421.77|23536.16|23416.16|10
1637187350000|2021-11-17 22:15:50|23536.04|23416.04|23532.06|23412.06|23536.04|23416.04|23532.06|23412.06|10
1637187360000|2021-11-17 22:16:00|23532.25|23412.25|23529.96|23409.96|23533.06|23413.06|23529.96|23409.96|10
1637187370000|2021-11-17 22:16:10|23529.81|23409.81|23523.48|23403.48|23529.81|23409.81|23523.48|23403.48|10
1637187380000|2021-11-17 22:16:20|23522.05|23402.05|23518.16|23398.16|23522.05|23402.05|23518.16|23398.16|10
1637187390000|2021-11-17 22:16:30|23518.01|23398.01|23513.51|23393.51|23518.01|23398.01|23513.51|23393.51|10
1637187400000|2021-11-17 22:16:40|23513.26|23393.26|23508.24|23388.24|23513.26|23393.26|23508.24|23388.24|10
1637187410000|2021-11-17 22:16:50|23508.64|23388.64|23502.84|23382.84|23508.64|23388.64|23502.84|23382.84|10
1637187420000|2021-11-17 22:17:00|23502.22|23382.22|23499.33|23379.33|23502.22|23382.22|23499.33|23379.33|10
1637187430000|2021-11-17 22:17:10|23499.24|23379.24|23495.31|23375.31|23499.24|23379.24|23495.31|23375.31|10
1637187440000|2021-11-17 22:17:20|23494.51|23374.51|23489.43|23369.43|23494.51|23374.51|23489.43|23369.43|10
1637187450000|2021-11-17 22:17:30|23489.12|23369.12|23483.33|23363.33|23489.12|23369.12|23483.33|23363.33|10
1637187460000|2021-11-17 22:17:40|23482.8|23362.8|23481.59|23361.59|23483|23363|23481.59|23361.59|9
1637187470000|2021-11-17 22:17:50|23481.47|23361.47|23476.53|23356.53|23481.47|23361.47|23476.53|23356.53|10
1637187480000|2021-11-17 22:18:00|23475.71|23355.71|23471.43|23351.43|23475.71|23355.71|23471.43|23351.43|10
1637187490000|2021-11-17 22:18:10|23472.23|23352.23|23468.81|23348.81|23472.23|23352.23|23468.81|23348.81|10
1637187500000|2021-11-17 22:18:20|23466.64|23346.64|23463.75|23343.75|23466.64|23346.64|23463.64|23343.64|10
1637187510000|2021-11-17 22:18:30|23463.97|23343.97|23463.5|23343.5|23463.99|23343.99|23462.69|23342.69|8
1637187520000|2021-11-17 22:18:40|23463.72|23343.72|23459.83|23339.83|23463.72|23343.72|23459.83|23339.83|10
1637187530000|2021-11-17 22:18:50|23459.11|23339.11|23455.31|23335.31|23459.11|23339.11|23454.48|23334.48|10
1637187540000|2021-11-17 22:19:00|23455.27|23335.27|23453.62|23333.62|23455.83|23335.83|23453.62|23333.62|9
1637187550000|2021-11-17 22:19:10|23452.69|23332.69|23450.13|23330.13|23452.89|23332.89|23450.13|23330.13|10
1637187560000|2021-11-17 22:19:20|23449.61|23329.61|23448.03|23328.03|23450.49|23330.49|23448.03|23328.03|9
1637187570000|2021-11-17 22:19:30|23447.61|23327.61|23445.87|23325.87|23447.61|23327.61|23445.87|23325.87|10
1637187580000|2021-11-17 22:19:40|23445.36|23325.36|23445.19|23325.19|23446.54|23326.54|23444.79|23324.79|10
1637187590000|2021-11-17 22:19:50|23446.19|23326.19|23452.6|23332.6|23452.6|23332.6|23446.19|23326.19|10
1637187600000|2021-11-17 22:20:00|23456.44|23336.44|23459.82|23339.82|23459.85|23339.85|23456.44|23336.44|10
1637187610000|2021-11-17 22:20:10|23460.31|23340.31|23464.15|23344.15|23464.15|23344.15|23460.27|23340.27|9
1637187620000|2021-11-17 22:20:20|23464.8|23344.8|23468.99|23348.99|23469.62|23349.62|23464.8|23344.8|10
1637187630000|2021-11-17 22:20:30|23468.09|23348.09|23468.8|23348.8|23469.22|23349.22|23467.85|23347.85|9
1637187640000|2021-11-17 22:20:40|23469.06|23349.06|23466.26|23346.26|23469.07|23349.07|23466.24|23346.24|10
1637187650000|2021-11-17 22:20:50|23466.1|23346.1|23465.59|23345.59|23468.24|23348.24|23465.59|23345.59|10
1637187660000|2021-11-17 22:21:00|23465.66|23345.66|23465.78|23345.78|23467.48|23347.48|23465.66|23345.66|10
1637187670000|2021-11-17 22:21:10|23464.07|23344.07|23461.78|23341.78|23464.07|23344.07|23461.55|23341.55|8
1637187680000|2021-11-17 22:21:20|23461.11|23341.11|23454.95|23334.95|23461.11|23341.11|23454.95|23334.95|9
1637187690000|2021-11-17 22:21:30|23454.03|23334.03|23449.01|23329.01|23454.03|23334.03|23449.01|23329.01|10
1637187700000|2021-11-17 22:21:40|23449.41|23329.41|23444.86|23324.86|23449.41|23329.41|23444.67|23324.67|10
1637187710000|2021-11-17 22:21:50|23443.66|23323.66|23440.06|23320.06|23443.66|23323.66|23439.83|23319.83|10
1637187720000|2021-11-17 22:22:00|23439.78|23319.78|23435.65|23315.65|23439.78|23319.78|23435.65|23315.65|9
1637187730000|2021-11-17 22:22:10|23436.22|23316.22|23431.95|23311.95|23436.22|23316.22|23431.02|23311.02|10
1637187740000|2021-11-17 22:22:20|23429.94|23309.94|23428.24|23308.24|23430.3|23310.3|23428.24|23308.24|9
1637187750000|2021-11-17 22:22:30|23428.15|23308.15|23428.65|23308.65|23429.54|23309.54|23428.15|23308.15|10
1637187760000|2021-11-17 22:22:40|23428.73|23308.73|23428.43|23308.43|23429.04|23309.04|23428.35|23308.35|10
1637187770000|2021-11-17 22:22:50|23428.86|23308.86|23428.53|23308.53|23429.18|23309.18|23428.24|23308.24|10
1637187780000|2021-11-17 22:23:00|23428.48|23308.48|23426.81|23306.81|23428.53|23308.53|23426.81|23306.81|9
1637187790000|2021-11-17 22:23:10|23426.69|23306.69|23426.68|23306.68|23427.15|23307.15|23426.55|23306.55|10
1637187800000|2021-11-17 22:23:20|23425.67|23305.67|23422.3|23302.3|23425.67|23305.67|23422.3|23302.3|10
1637187810000|2021-11-17 22:23:30|23421.57|23301.57|23412.53|23292.53|23421.57|23301.57|23412.53|23292.53|10
1637187820000|2021-11-17 22:23:40|23413.17|23293.17|23407.14|23287.14|23413.17|23293.17|23406.17|23286.17|10
1637187830000|2021-11-17 22:23:50|23407.61|23287.61|23408.09|23288.09|23408.88|23288.88|23407.08|23287.08|10
1637187840000|2021-11-17 22:24:00|23407.05|23287.05|23401.73|23281.73|23407.05|23287.05|23401.73|23281.73|10
1637187850000|2021-11-17 22:24:10|23401.29|23281.29|23403.24|23283.24|23403.24|23283.24|23400.79|23280.79|10
1637187860000|2021-11-17 22:24:20|23402.82|23282.82|23409.69|23289.69|23409.69|23289.69|23402.82|23282.82|10
1637187870000|2021-11-17 22:24:30|23411.99|23291.99|23411.71|23291.71|23411.99|23291.99|23410.88|23290.88|10
1637187880000|2021-11-17 22:24:40|23412.73|23292.73|23408.96|23288.96|23412.94|23292.94|23408.96|23288.96|10
1637187890000|2021-11-17 22:24:50|23408.8|23288.8|23409.72|23289.72|23409.8|23289.8|23408.8|23288.8|10
1637187900000|2021-11-17 22:25:00|23409.6|23289.6|23408.15|23288.15|23409.96|23289.96|23408.15|23288.15|10
1637187910000|2021-11-17 22:25:10|23408.3|23288.3|23409.51|23289.51|23409.53|23289.53|23407.65|23287.65|10
1637187920000|2021-11-17 22:25:20|23409.73|23289.73|23407.96|23287.96|23409.73|23289.73|23407.96|23287.96|10
1637187930000|2021-11-17 22:25:30|23409.1|23289.1|23413.24|23293.24|23413.24|23293.24|23409.1|23289.1|9
1637187940000|2021-11-17 22:25:40|23414.09|23294.09|23410.75|23290.75|23414.72|23294.72|23410.75|23290.75|10
1637187950000|2021-11-17 22:25:50|23410|23290|23406.07|23286.07|23410.32|23290.32|23406.07|23286.07|10
1637187960000|2021-11-17 22:26:00|23405.7|23285.7|23400.31|23280.31|23405.7|23285.7|23400.31|23280.31|10
1637187970000|2021-11-17 22:26:10|23399.99|23279.99|23397.34|23277.34|23399.99|23279.99|23397.12|23277.12|10
1637187980000|2021-11-17 22:26:20|23396.93|23276.93|23396.59|23276.59|23397.22|23277.22|23395.96|23275.96|10
1637187990000|2021-11-17 22:26:30|23397.48|23277.48|23396.94|23276.94|23397.93|23277.93|23396.94|23276.94|10
1637188000000|2021-11-17 22:26:40|23396.74|23276.74|23390.25|23270.25|23396.74|23276.74|23390.07|23270.07|10
1637188010000|2021-11-17 22:26:50|23390.13|23270.13|23386.22|23266.22|23390.13|23270.13|23386.22|23266.22|10
1637188020000|2021-11-17 22:27:00|23385.95|23265.95|23384.29|23264.29|23386.58|23266.58|23384.29|23264.29|10
1637188030000|2021-11-17 22:27:10|23383.84|23263.84|23378.3|23258.3|23383.89|23263.89|23378.3|23258.3|10
1637188040000|2021-11-17 22:27:20|23376.91|23256.91|23376.68|23256.68|23377.4|23257.4|23376.12|23256.12|10
1637188050000|2021-11-17 22:27:30|23376.84|23256.84|23373.38|23253.38|23376.84|23256.84|23373.38|23253.38|9
1637188060000|2021-11-17 22:27:40|23373.87|23253.87|23369.71|23249.71|23373.92|23253.92|23369.71|23249.71|10
1637188070000|2021-11-17 22:27:50|23367.92|23247.92|23363.04|23243.04|23367.92|23247.92|23363.04|23243.04|10
1637188080000|2021-11-17 22:28:00|23360.07|23240.07|23357.86|23237.86|23361.09|23241.09|23357.86|23237.86|10
1637188090000|2021-11-17 22:28:10|23358.45|23238.45|23356.21|23236.21|23360.76|23240.76|23355.83|23235.83|10
1637188100000|2021-11-17 22:28:20|23356.89|23236.89|23362.38|23242.38|23362.72|23242.72|23356.89|23236.89|10
1637188110000|2021-11-17 22:28:30|23365.32|23245.32|23368.29|23248.29|23369.02|23249.02|23364.98|23244.98|10
1637188120000|2021-11-17 22:28:40|23368.96|23248.96|23372.92|23252.92|23372.92|23252.92|23368.96|23248.96|9
1637188130000|2021-11-17 22:28:50|23378.99|23258.99|23378.07|23258.07|23379.07|23259.07|23378.07|23258.07|8
1637188140000|2021-11-17 22:29:00|23380.01|23260.01|23377.5|23257.5|23380.01|23260.01|23377.5|23257.5|10
1637188150000|2021-11-17 22:29:10|23377.3|23257.3|23380.14|23260.14|23380.14|23260.14|23377.19|23257.19|9
1637188160000|2021-11-17 22:29:20|23380.32|23260.32|23382.12|23262.12|23382.63|23262.63|23380.32|23260.32|10
1637188170000|2021-11-17 22:29:30|23382.04|23262.04|23384.03|23264.03|23385.46|23265.46|23382.04|23262.04|10
1637188180000|2021-11-17 22:29:40|23383.75|23263.75|23384.88|23264.88|23384.88|23264.88|23382.06|23262.06|10
1637188190000|2021-11-17 22:29:50|23385.07|23265.07|23385.42|23265.42|23385.89|23265.89|23385.05|23265.05|10
1637188200000|2021-11-17 22:30:00|23385.34|23265.34|23387.49|23267.49|23387.49|23267.49|23385.34|23265.34|10
1637188210000|2021-11-17 22:30:10|23387.34|23267.34|23388.26|23268.26|23388.99|23268.99|23387.34|23267.34|10
1637188220000|2021-11-17 22:30:20|23389|23269|23390.22|23270.22|23390.25|23270.25|23389|23269|10
1637188230000|2021-11-17 22:30:30|23390.29|23270.29|23390.92|23270.92|23391.14|23271.14|23390.29|23270.29|10
1637188240000|2021-11-17 22:30:40|23391.54|23271.54|23392.46|23272.46|23392.46|23272.46|23391.12|23271.12|10
1637188250000|2021-11-17 22:30:50|23392.76|23272.76|23391.22|23271.22|23392.76|23272.76|23390.87|23270.87|10
1637188260000|2021-11-17 22:31:00|23391.99|23271.99|23393.62|23273.62|23393.62|23273.62|23391.99|23271.99|10
1637188270000|2021-11-17 22:31:10|23393.81|23273.81|23394.25|23274.25|23395.77|23275.77|23393.41|23273.41|10
1637188280000|2021-11-17 22:31:20|23393.58|23273.58|23394.77|23274.77|23394.81|23274.81|23393.58|23273.58|10
1637188290000|2021-11-17 22:31:30|23395.13|23275.13|23393.97|23273.97|23395.13|23275.13|23393.53|23273.53|9
1637188300000|2021-11-17 22:31:40|23394.08|23274.08|23390.86|23270.86|23394.08|23274.08|23390.39|23270.39|10
1637188310000|2021-11-17 22:31:50|23391.13|23271.13|23389.81|23269.81|23391.44|23271.44|23389.81|23269.81|10
1637188320000|2021-11-17 22:32:00|23389.7|23269.7|23389.37|23269.37|23389.7|23269.7|23389.23|23269.23|10
1637188330000|2021-11-17 22:32:10|23389.35|23269.35|23390.97|23270.97|23391.13|23271.13|23389.35|23269.35|10
1637188340000|2021-11-17 22:32:20|23390.83|23270.83|23391.12|23271.12|23391.43|23271.43|23390.79|23270.79|8
1637188350000|2021-11-17 22:32:30|23391.34|23271.34|23390.39|23270.39|23391.5|23271.5|23390.12|23270.12|9
1637188360000|2021-11-17 22:32:40|23389.5|23269.5|23392.12|23272.12|23392.72|23272.72|23389.46|23269.46|10
1637188370000|2021-11-17 22:32:50|23392.17|23272.17|23391.9|23271.9|23392.7|23272.7|23391.48|23271.48|8
1637188380000|2021-11-17 22:33:00|23391.65|23271.65|23392.65|23272.65|23392.91|23272.91|23391.62|23271.62|10
1637188390000|2021-11-17 22:33:10|23393.07|23273.07|23392.89|23272.89|23394.22|23274.22|23392.89|23272.89|10
1637188400000|2021-11-17 22:33:20|23392.57|23272.57|23391.63|23271.63|23392.57|23272.57|23391.63|23271.63|9
1637188410000|2021-11-17 22:33:30|23391.45|23271.45|23389.5|23269.5|23391.45|23271.45|23389.19|23269.19|10
1637188420000|2021-11-17 22:33:40|23388.58|23268.58|23387.64|23267.64|23389.06|23269.06|23387.64|23267.64|10
1637188430000|2021-11-17 22:33:50|23387.37|23267.37|23386.34|23266.34|23387.9|23267.9|23386.34|23266.34|10
1637188440000|2021-11-17 22:34:00|23386.55|23266.55|23386.69|23266.69|23386.69|23266.69|23386.06|23266.06|10
1637188450000|2021-11-17 22:34:10|23386.7|23266.7|23385.45|23265.45|23386.7|23266.7|23385.45|23265.45|10
1637188460000|2021-11-17 22:34:20|23385.72|23265.72|23386.08|23266.08|23386.37|23266.37|23385.04|23265.04|10
1637188470000|2021-11-17 22:34:30|23386.15|23266.15|23385.68|23265.68|23386.15|23266.15|23385.27|23265.27|10
1637188480000|2021-11-17 22:34:40|23386.66|23266.66|23387.88|23267.88|23387.93|23267.93|23386.43|23266.43|9
1637188490000|2021-11-17 22:34:50|23386.73|23266.73|23388.86|23268.86|23388.86|23268.86|23386.63|23266.63|10
1637188500000|2021-11-17 22:35:00|23388.74|23268.74|23387.6|23267.6|23389.44|23269.44|23387.6|23267.6|9
1637188510000|2021-11-17 22:35:10|23387.28|23267.28|23386.73|23266.73|23387.98|23267.98|23386.73|23266.73|10
1637188520000|2021-11-17 22:35:20|23386.31|23266.31|23388.69|23268.69|23388.69|23268.69|23386.18|23266.18|10
1637188530000|2021-11-17 22:35:30|23387.89|23267.89|23390.31|23270.31|23390.31|23270.31|23387.31|23267.31|10
1637188540000|2021-11-17 22:35:40|23390.85|23270.85|23392.41|23272.41|23392.41|23272.41|23390.65|23270.65|10
1637188550000|2021-11-17 22:35:50|23392.49|23272.49|23394.01|23274.01|23394.08|23274.08|23391.87|23271.87|9
1637188560000|2021-11-17 22:36:00|23394.1|23274.1|23394.09|23274.09|23394.1|23274.1|23392.62|23272.62|10
1637188570000|2021-11-17 22:36:10|23393.53|23273.53|23394.25|23274.25|23394.47|23274.47|23393.35|23273.35|10
1637188580000|2021-11-17 22:36:20|23394.28|23274.28|23394.06|23274.06|23395.9|23275.9|23394.06|23274.06|10
1637188590000|2021-11-17 22:36:30|23394.13|23274.13|23393.72|23273.72|23395.22|23275.22|23393.72|23273.72|10
1637188600000|2021-11-17 22:36:40|23393.14|23273.14|23393.76|23273.76|23394.3|23274.3|23393.14|23273.14|10
1637188610000|2021-11-17 22:36:50|23393.77|23273.77|23396|23276|23396|23276|23393.65|23273.65|9
1637188620000|2021-11-17 22:37:00|23395.94|23275.94|23397.5|23277.5|23397.5|23277.5|23395.87|23275.87|8
1637188630000|2021-11-17 22:37:10|23398.21|23278.21|23397.56|23277.56|23398.44|23278.44|23396.48|23276.48|10
1637188640000|2021-11-17 22:37:20|23397.54|23277.54|23399.19|23279.19|23399.55|23279.55|23397.54|23277.54|9
1637188650000|2021-11-17 22:37:30|23397.98|23277.98|23397.21|23277.21|23398.03|23278.03|23396.97|23276.97|10
1637188660000|2021-11-17 22:37:40|23397.11|23277.11|23397.96|23277.96|23398.13|23278.13|23397.11|23277.11|9
1637188670000|2021-11-17 22:37:50|23398.78|23278.78|23399.94|23279.94|23399.94|23279.94|23398.78|23278.78|9
1637188680000|2021-11-17 22:38:00|23399.44|23279.44|23400.07|23280.07|23400.43|23280.43|23399.44|23279.44|9
1637188690000|2021-11-17 22:38:10|23400.15|23280.15|23400.43|23280.43|23400.43|23280.43|23399.87|23279.87|9
1637188700000|2021-11-17 22:38:20|23400.36|23280.36|23401.25|23281.25|23401.61|23281.61|23400.09|23280.09|9
1637188710000|2021-11-17 22:38:30|23401.2|23281.2|23401.35|23281.35|23401.45|23281.45|23401.1|23281.1|8
1637188720000|2021-11-17 22:38:40|23401.37|23281.37|23401.71|23281.71|23401.91|23281.91|23401.08|23281.08|9
1637188730000|2021-11-17 22:38:50|23401.86|23281.86|23401.71|23281.71|23401.86|23281.86|23401.41|23281.41|9
1637188740000|2021-11-17 22:39:00|23401.39|23281.39|23402.01|23282.01|23403.11|23283.11|23401.39|23281.39|10
1637188750000|2021-11-17 22:39:10|23401.79|23281.79|23401.87|23281.87|23401.87|23281.87|23400.51|23280.51|10
1637188760000|2021-11-17 22:39:20|23401.92|23281.92|23401.02|23281.02|23401.92|23281.92|23400.93|23280.93|10
1637188770000|2021-11-17 22:39:30|23400.88|23280.88|23401.81|23281.81|23402.62|23282.62|23400.77|23280.77|9
1637188780000|2021-11-17 22:39:40|23401.42|23281.42|23402.5|23282.5|23402.5|23282.5|23401.42|23281.42|10
1637188790000|2021-11-17 22:39:50|23402.43|23282.43|23406.39|23286.39|23406.39|23286.39|23402.43|23282.43|10
1637188800000|2021-11-17 22:40:00|23405.99|23285.99|23406.77|23286.77|23406.99|23286.99|23405.89|23285.89|10
1637188810000|2021-11-17 22:40:10|23405.65|23285.65|23406.24|23286.24|23407.89|23287.89|23405.65|23285.65|10
1637188820000|2021-11-17 22:40:20|23406.79|23286.79|23409.97|23289.97|23410.11|23290.11|23406.79|23286.79|10
1637188830000|2021-11-17 22:40:30|23410.45|23290.45|23411.59|23291.59|23411.59|23291.59|23410.28|23290.28|10
1637188840000|2021-11-17 22:40:40|23411.79|23291.79|23412.34|23292.34|23412.34|23292.34|23411.61|23291.61|7
1637188850000|2021-11-17 22:40:50|23412.61|23292.61|23412.08|23292.08|23413.44|23293.44|23412.08|23292.08|9
1637188860000|2021-11-17 22:41:00|23412.34|23292.34|23413.69|23293.69|23413.73|23293.73|23412.24|23292.24|9
1637188870000|2021-11-17 22:41:10|23414.58|23294.58|23415.42|23295.42|23416.75|23296.75|23414.58|23294.58|10
1637188880000|2021-11-17 22:41:20|23415.6|23295.6|23417.37|23297.37|23417.48|23297.48|23415.6|23295.6|9
1637188890000|2021-11-17 22:41:30|23419.05|23299.05|23423.86|23303.86|23423.86|23303.86|23418.84|23298.84|10
1637188900000|2021-11-17 22:41:40|23424.54|23304.54|23433.49|23313.49|23433.49|23313.49|23424.53|23304.53|8
1637188910000|2021-11-17 22:41:50|23434.01|23314.01|23438.59|23318.59|23438.59|23318.59|23434.01|23314.01|10
1637188920000|2021-11-17 22:42:00|23438.73|23318.73|23444.34|23324.34|23444.34|23324.34|23438.73|23318.73|10
1637188930000|2021-11-17 22:42:10|23444.31|23324.31|23445.94|23325.94|23446.15|23326.15|23444.31|23324.31|10
1637188940000|2021-11-17 22:42:20|23446.14|23326.14|23447.04|23327.04|23447.13|23327.13|23446.14|23326.14|9
1637188950000|2021-11-17 22:42:30|23446.88|23326.88|23447.1|23327.1|23447.51|23327.51|23446.28|23326.28|10
1637188960000|2021-11-17 22:42:40|23446.89|23326.89|23447.05|23327.05|23448.06|23328.06|23446.89|23326.89|10
1637188970000|2021-11-17 22:42:50|23446.87|23326.87|23445.82|23325.82|23446.87|23326.87|23445.82|23325.82|10
1637188980000|2021-11-17 22:43:00|23446.01|23326.01|23445.88|23325.88|23446.01|23326.01|23445.1|23325.1|10
1637188990000|2021-11-17 22:43:10|23445.27|23325.27|23446.88|23326.88|23446.88|23326.88|23445.27|23325.27|10
1637189000000|2021-11-17 22:43:20|23446.76|23326.76|23448.29|23328.29|23448.82|23328.82|23446.76|23326.76|10
1637189010000|2021-11-17 22:43:30|23448.66|23328.66|23451.68|23331.68|23451.68|23331.68|23448.66|23328.66|10
1637189020000|2021-11-17 22:43:40|23452.06|23332.06|23463.62|23343.62|23463.62|23343.62|23451.95|23331.95|10
1637189030000|2021-11-17 22:43:50|23468.39|23348.39|23474.59|23354.59|23475.54|23355.54|23467.69|23347.69|10
1637189040000|2021-11-17 22:44:00|23475.07|23355.07|23471.09|23351.09|23475.78|23355.78|23471.09|23351.09|10
1637189050000|2021-11-17 22:44:10|23469.67|23349.67|23466.47|23346.47|23469.69|23349.69|23466.47|23346.47|10
1637189060000|2021-11-17 22:44:20|23466.22|23346.22|23465.71|23345.71|23466.95|23346.95|23465.71|23345.71|10
1637189070000|2021-11-17 22:44:30|23465.4|23345.4|23466.26|23346.26|23466.61|23346.61|23465.4|23345.4|10
1637189080000|2021-11-17 22:44:40|23466.58|23346.58|23465.83|23345.83|23466.58|23346.58|23465.49|23345.49|10
1637189090000|2021-11-17 22:44:50|23465.52|23345.52|23462.85|23342.85|23465.81|23345.81|23462.85|23342.85|10
1637189100000|2021-11-17 22:45:00|23462.65|23342.65|23456.02|23336.02|23462.65|23342.65|23456.02|23336.02|10
1637189110000|2021-11-17 22:45:10|23455.09|23335.09|23445.95|23325.95|23455.09|23335.09|23445.95|23325.95|9
1637189120000|2021-11-17 22:45:20|23445.58|23325.58|23445.34|23325.34|23445.77|23325.77|23444.63|23324.63|10
1637189130000|2021-11-17 22:45:30|23444.41|23324.41|23445.84|23325.84|23445.84|23325.84|23444.12|23324.12|8
1637189140000|2021-11-17 22:45:40|23446.6|23326.6|23448.82|23328.82|23449.49|23329.49|23446.6|23326.6|9
1637189150000|2021-11-17 22:45:50|23449.21|23329.21|23447.44|23327.44|23449.21|23329.21|23447.26|23327.26|10
1637189160000|2021-11-17 22:46:00|23447.12|23327.12|23445.53|23325.53|23447.32|23327.32|23445.53|23325.53|10
1637189170000|2021-11-17 22:46:10|23444.86|23324.86|23437.78|23317.78|23444.86|23324.86|23436.98|23316.98|10
1637189180000|2021-11-17 22:46:20|23437.13|23317.13|23431.51|23311.51|23437.13|23317.13|23431.51|23311.51|10
1637189190000|2021-11-17 22:46:30|23431.08|23311.08|23427.67|23307.67|23431.08|23311.08|23427.67|23307.67|10
1637189200000|2021-11-17 22:46:40|23427.37|23307.37|23428.02|23308.02|23428.46|23308.46|23427.37|23307.37|10
1637189210000|2021-11-17 22:46:50|23428.13|23308.13|23429.56|23309.56|23429.56|23309.56|23428.13|23308.13|10
1637189220000|2021-11-17 22:47:00|23429.3|23309.3|23430.64|23310.64|23430.64|23310.64|23429.01|23309.01|9
1637189230000|2021-11-17 22:47:10|23430.14|23310.14|23427.88|23307.88|23430.14|23310.14|23427.81|23307.81|10
1637189240000|2021-11-17 22:47:20|23427.59|23307.59|23428.05|23308.05|23428.4|23308.4|23427.06|23307.06|9
1637189250000|2021-11-17 22:47:30|23427.53|23307.53|23430.82|23310.82|23431.12|23311.12|23427.53|23307.53|10
1637189260000|2021-11-17 22:47:40|23430.8|23310.8|23432.61|23312.61|23432.61|23312.61|23430.8|23310.8|10
1637189270000|2021-11-17 22:47:50|23432.09|23312.09|23433.65|23313.65|23433.65|23313.65|23431.68|23311.68|10
1637189280000|2021-11-17 22:48:00|23433.48|23313.48|23432.03|23312.03|23434.48|23314.48|23432.03|23312.03|10
1637189290000|2021-11-17 22:48:10|23432.66|23312.66|23432.35|23312.35|23432.66|23312.66|23430.9|23310.9|9
1637189300000|2021-11-17 22:48:20|23431.82|23311.82|23430.43|23310.43|23432.36|23312.36|23430.43|23310.43|10
1637189310000|2021-11-17 22:48:30|23430.69|23310.69|23431.76|23311.76|23431.76|23311.76|23430.3|23310.3|10
1637189320000|2021-11-17 22:48:40|23431.52|23311.52|23431.89|23311.89|23432.77|23312.77|23431.52|23311.52|10
1637189330000|2021-11-17 22:48:50|23432|23312|23426.43|23306.43|23432|23312|23426.43|23306.43|10
1637189340000|2021-11-17 22:49:00|23427.4|23307.4|23423.31|23303.31|23427.4|23307.4|23423.03|23303.03|10
1637189350000|2021-11-17 22:49:10|23421.72|23301.72|23420.06|23300.06|23421.72|23301.72|23420.06|23300.06|10
1637189360000|2021-11-17 22:49:20|23419.93|23299.93|23421.53|23301.53|23421.74|23301.74|23419.93|23299.93|9
1637189370000|2021-11-17 22:49:30|23420.9|23300.9|23424.72|23304.72|23424.72|23304.72|23419.69|23299.69|10
1637189380000|2021-11-17 22:49:40|23426.45|23306.45|23428.54|23308.54|23428.66|23308.66|23426.45|23306.45|9
1637189390000|2021-11-17 22:49:50|23429.43|23309.43|23432.13|23312.13|23433.42|23313.42|23429.43|23309.43|10
1637189400000|2021-11-17 22:50:00|23431.94|23311.94|23432.17|23312.17|23432.17|23312.17|23430.82|23310.82|10
1637189410000|2021-11-17 22:50:10|23432.29|23312.29|23433.09|23313.09|23434.67|23314.67|23432.17|23312.17|9
1637189420000|2021-11-17 22:50:20|23432.85|23312.85|23438.62|23318.62|23438.62|23318.62|23432.42|23312.42|9
1637189430000|2021-11-17 22:50:30|23437.19|23317.19|23440.47|23320.47|23440.49|23320.49|23433.7|23313.7|10
1637189440000|2021-11-17 22:50:40|23440.62|23320.62|23436.64|23316.64|23440.62|23320.62|23435.91|23315.91|10
1637189450000|2021-11-17 22:50:50|23435|23315|23431.22|23311.22|23436.09|23316.09|23431.22|23311.22|10
1637189460000|2021-11-17 22:51:00|23432.58|23312.58|23424.84|23304.84|23432.58|23312.58|23424.84|23304.84|10
1637189470000|2021-11-17 22:51:10|23425.76|23305.76|23424.37|23304.37|23425.76|23305.76|23423.88|23303.88|10
1637189480000|2021-11-17 22:51:20|23423.39|23303.39|23418.59|23298.59|23423.39|23303.39|23418.26|23298.26|10
1637189490000|2021-11-17 22:51:30|23418.78|23298.78|23418.26|23298.26|23419.27|23299.27|23417.22|23297.22|10
1637189500000|2021-11-17 22:51:40|23417.19|23297.19|23415.21|23295.21|23417.19|23297.19|23414.08|23294.08|10
1637189510000|2021-11-17 22:51:50|23415.27|23295.27|23416.3|23296.3|23418.16|23298.16|23415.27|23295.27|10
1637189520000|2021-11-17 22:52:00|23416.17|23296.17|23411.59|23291.59|23416.24|23296.24|23411.59|23291.59|9
1637189530000|2021-11-17 22:52:10|23411.32|23291.32|23412.38|23292.38|23413.29|23293.29|23410.92|23290.92|10
1637189540000|2021-11-17 22:52:20|23413|23293|23415.33|23295.33|23415.58|23295.58|23412.62|23292.62|10
1637189550000|2021-11-17 22:52:30|23416.23|23296.23|23419.02|23299.02|23419.02|23299.02|23415.38|23295.38|9
1637189560000|2021-11-17 22:52:40|23419.24|23299.24|23419.75|23299.75|23420.49|23300.49|23419.07|23299.07|10
1637189570000|2021-11-17 22:52:50|23419.93|23299.93|23416.52|23296.52|23419.93|23299.93|23416.41|23296.41|9
1637189580000|2021-11-17 22:53:00|23414.97|23294.97|23412.6|23292.6|23415.22|23295.22|23412.6|23292.6|10
1637189590000|2021-11-17 22:53:10|23414.15|23294.15|23411.59|23291.59|23414.15|23294.15|23410.05|23290.05|10
1637189600000|2021-11-17 22:53:20|23412.82|23292.82|23413.26|23293.26|23413.72|23293.72|23412.69|23292.69|10
1637189610000|2021-11-17 22:53:30|23413.93|23293.93|23412.6|23292.6|23413.93|23293.93|23412.53|23292.53|10
1637189620000|2021-11-17 22:53:40|23412.95|23292.95|23412.36|23292.36|23413.05|23293.05|23411.23|23291.23|10
1637189630000|2021-11-17 22:53:50|23412.22|23292.22|23413.55|23293.55|23413.6|23293.6|23412.22|23292.22|9
1637189640000|2021-11-17 22:54:00|23413.44|23293.44|23413.41|23293.41|23413.56|23293.56|23412.52|23292.52|10
1637189650000|2021-11-17 22:54:10|23413.35|23293.35|23416.51|23296.51|23416.51|23296.51|23412.72|23292.72|10
1637189660000|2021-11-17 22:54:20|23416.52|23296.52|23423.24|23303.24|23423.24|23303.24|23416.52|23296.52|10
1637189670000|2021-11-17 22:54:30|23424.53|23304.53|23424.15|23304.15|23426|23306|23424.14|23304.14|10
1637189680000|2021-11-17 22:54:40|23425.03|23305.03|23429.13|23309.13|23429.22|23309.22|23425.03|23305.03|10
1637189690000|2021-11-17 22:54:50|23429.44|23309.44|23430.88|23310.88|23431.57|23311.57|23429.44|23309.44|10
1637189700000|2021-11-17 22:55:00|23431.06|23311.06|23428.5|23308.5|23431.06|23311.06|23428.5|23308.5|10
1637189710000|2021-11-17 22:55:10|23427.46|23307.46|23429.16|23309.16|23430.3|23310.3|23427.46|23307.46|10
1637189720000|2021-11-17 22:55:20|23429.67|23309.67|23431.5|23311.5|23431.5|23311.5|23429.31|23309.31|9
1637189730000|2021-11-17 22:55:30|23431.88|23311.88|23427.73|23307.73|23432.08|23312.08|23427.37|23307.37|10
1637189740000|2021-11-17 22:55:40|23427.67|23307.67|23426.54|23306.54|23427.67|23307.67|23425.86|23305.86|10
1637189750000|2021-11-17 22:55:50|23425.94|23305.94|23426.34|23306.34|23426.75|23306.75|23425.56|23305.56|8
1637189760000|2021-11-17 22:56:00|23426.13|23306.13|23427.6|23307.6|23427.93|23307.93|23425.83|23305.83|10
1637189770000|2021-11-17 22:56:10|23428.24|23308.24|23426.84|23306.84|23428.81|23308.81|23426.84|23306.84|10
1637189780000|2021-11-17 22:56:20|23426.71|23306.71|23427.86|23307.86|23427.86|23307.86|23426.55|23306.55|9
1637189790000|2021-11-17 22:56:30|23428.8|23308.8|23428.45|23308.45|23428.97|23308.97|23428.16|23308.16|10
1637189800000|2021-11-17 22:56:40|23429.49|23309.49|23425.79|23305.79|23429.49|23309.49|23425.79|23305.79|10
1637189810000|2021-11-17 22:56:50|23425.86|23305.86|23422.97|23302.97|23426.49|23306.49|23422.97|23302.97|10
1637189820000|2021-11-17 22:57:00|23422.88|23302.88|23422.97|23302.97|23423.69|23303.69|23422.5|23302.5|10
1637189830000|2021-11-17 22:57:10|23423.03|23303.03|23421.85|23301.85|23423.03|23303.03|23421.24|23301.24|10
1637189840000|2021-11-17 22:57:20|23421.76|23301.76|23421.35|23301.35|23423.08|23303.08|23421.24|23301.24|10
1637189850000|2021-11-17 22:57:30|23421.62|23301.62|23421.74|23301.74|23422.16|23302.16|23421.62|23301.62|10
1637189860000|2021-11-17 22:57:40|23421.66|23301.66|23421.11|23301.11|23421.66|23301.66|23419.91|23299.91|7
1637189870000|2021-11-17 22:57:50|23421.44|23301.44|23426.53|23306.53|23427|23307|23421.28|23301.28|10
1637189880000|2021-11-17 22:58:00|23427.1|23307.1|23435.01|23315.01|23435.01|23315.01|23427.1|23307.1|10
1637189890000|2021-11-17 22:58:10|23436.6|23316.6|23438.78|23318.78|23438.78|23318.78|23436.6|23316.6|10
1637189900000|2021-11-17 22:58:20|23438.08|23318.08|23444.56|23324.56|23444.56|23324.56|23438.08|23318.08|10
1637189910000|2021-11-17 22:58:30|23444.74|23324.74|23453.35|23333.35|23453.35|23333.35|23444.74|23324.74|10
1637189920000|2021-11-17 22:58:40|23453.89|23333.89|23456.76|23336.76|23456.76|23336.76|23453.89|23333.89|10
1637189930000|2021-11-17 22:58:50|23456.78|23336.78|23459.86|23339.86|23460.19|23340.19|23456.78|23336.78|10
1637189940000|2021-11-17 22:59:00|23459.57|23339.57|23457.86|23337.86|23459.86|23339.86|23457.86|23337.86|9
1637189950000|2021-11-17 22:59:10|23458.11|23338.11|23455.55|23335.55|23458.11|23338.11|23454.7|23334.7|10
1637189960000|2021-11-17 22:59:20|23454.87|23334.87|23453.48|23333.48|23454.87|23334.87|23453.05|23333.05|10
1637189970000|2021-11-17 22:59:30|23453.06|23333.06|23451.49|23331.49|23453.61|23333.61|23451.49|23331.49|10
1637189980000|2021-11-17 22:59:40|23451.02|23331.02|23450.93|23330.93|23451.22|23331.22|23449.79|23329.79|10
1637189990000|2021-11-17 22:59:50|23451.2|23331.2|23452.49|23332.49|23452.98|23332.98|23451.14|23331.14|10
1637190000000|2021-11-17 23:00:00|23452.59|23332.59|23454.99|23334.99|23455.33|23335.33|23452.59|23332.59|9
1637190010000|2021-11-17 23:00:10|23454.59|23334.59|23456.69|23336.69|23456.69|23336.69|23454.59|23334.59|10
1637190020000|2021-11-17 23:00:20|23457.08|23337.08|23459.32|23339.32|23459.43|23339.43|23456.46|23336.46|10
1637190030000|2021-11-17 23:00:30|23458.17|23338.17|23460.5|23340.5|23460.62|23340.62|23458.17|23338.17|10
1637190040000|2021-11-17 23:00:40|23460.7|23340.7|23461.11|23341.11|23461.31|23341.31|23460.58|23340.58|10
1637190050000|2021-11-17 23:00:50|23460.96|23340.96|23465.39|23345.39|23465.39|23345.39|23460.94|23340.94|10
1637190060000|2021-11-17 23:01:00|23465.57|23345.57|23474.07|23354.07|23474.07|23354.07|23465.57|23345.57|10
1637190070000|2021-11-17 23:01:10|23473.68|23353.68|23479.07|23359.07|23479.07|23359.07|23472.93|23352.93|10
1637190080000|2021-11-17 23:01:20|23479.29|23359.29|23481.39|23361.39|23481.74|23361.74|23478.86|23358.86|10
1637190090000|2021-11-17 23:01:30|23480.9|23360.9|23482.51|23362.51|23482.51|23362.51|23479.99|23359.99|10
1637190100000|2021-11-17 23:01:40|23482.71|23362.71|23484.82|23364.82|23485.57|23365.57|23482.71|23362.71|10
1637190110000|2021-11-17 23:01:50|23484.97|23364.97|23485.42|23365.42|23486.03|23366.03|23483.42|23363.42|9
1637190120000|2021-11-17 23:02:00|23485.05|23365.05|23484.54|23364.54|23485.45|23365.45|23484.2|23364.2|10
1637190130000|2021-11-17 23:02:10|23485.3|23365.3|23485.03|23365.03|23485.46|23365.46|23484.17|23364.17|10
1637190140000|2021-11-17 23:02:20|23484.96|23364.96|23482.41|23362.41|23486.14|23366.14|23482.41|23362.41|10
1637190150000|2021-11-17 23:02:30|23482.15|23362.15|23485.52|23365.52|23485.52|23365.52|23482.15|23362.15|9
1637190160000|2021-11-17 23:02:40|23485.62|23365.62|23484.09|23364.09|23486.28|23366.28|23484.09|23364.09|8
1637190170000|2021-11-17 23:02:50|23484.32|23364.32|23484.79|23364.79|23484.79|23364.79|23483.63|23363.63|9
1637190180000|2021-11-17 23:03:00|23485.91|23365.91|23487.88|23367.88|23487.88|23367.88|23484.8|23364.8|9
1637190190000|2021-11-17 23:03:10|23488.3|23368.3|23493.93|23373.93|23493.93|23373.93|23488.3|23368.3|10
1637190200000|2021-11-17 23:03:20|23493.48|23373.48|23493.37|23373.37|23493.48|23373.48|23491.4|23371.4|10
1637190210000|2021-11-17 23:03:30|23493.46|23373.46|23485.31|23365.31|23493.46|23373.46|23485.31|23365.31|9
1637190220000|2021-11-17 23:03:40|23484.65|23364.65|23486.67|23366.67|23487.09|23367.09|23483.63|23363.63|9
1637190230000|2021-11-17 23:03:50|23486.8|23366.8|23489.09|23369.09|23489.55|23369.55|23485.88|23365.88|10
1637190240000|2021-11-17 23:04:00|23489.08|23369.08|23492.78|23372.78|23492.78|23372.78|23489.08|23369.08|10
1637190250000|2021-11-17 23:04:10|23493.4|23373.4|23494.23|23374.23|23494.64|23374.64|23493.4|23373.4|10
1637190260000|2021-11-17 23:04:20|23494.66|23374.66|23498.55|23378.55|23498.55|23378.55|23494.66|23374.66|10
1637190270000|2021-11-17 23:04:30|23498.86|23378.86|23500.04|23380.04|23500.04|23380.04|23498.86|23378.86|10
1637190280000|2021-11-17 23:04:40|23500.91|23380.91|23501.35|23381.35|23501.55|23381.55|23500.74|23380.74|10
1637190290000|2021-11-17 23:04:50|23501.97|23381.97|23501.9|23381.9|23502.04|23382.04|23501.34|23381.34|10
1637190300000|2021-11-17 23:05:00|23502.21|23382.21|23500.17|23380.17|23502.21|23382.21|23500.17|23380.17|9
1637190310000|2021-11-17 23:05:10|23499.44|23379.44|23493.65|23373.65|23499.47|23379.47|23493.65|23373.65|10
1637190320000|2021-11-17 23:05:20|23492.89|23372.89|23488.05|23368.05|23492.89|23372.89|23487.73|23367.73|10
1637190330000|2021-11-17 23:05:30|23488.69|23368.69|23485.11|23365.11|23488.69|23368.69|23485.11|23365.11|10
1637190340000|2021-11-17 23:05:40|23484.49|23364.49|23482.43|23362.43|23484.49|23364.49|23482.25|23362.25|10
1637190350000|2021-11-17 23:05:50|23482.25|23362.25|23483.17|23363.17|23484.78|23364.78|23482.25|23362.25|10
1637190360000|2021-11-17 23:06:00|23483.45|23363.45|23484.61|23364.61|23485.12|23365.12|23483.22|23363.22|10
1637190370000|2021-11-17 23:06:10|23484.82|23364.82|23482.92|23362.92|23484.82|23364.82|23482.92|23362.92|9
1637190380000|2021-11-17 23:06:20|23482.97|23362.97|23484.45|23364.45|23484.45|23364.45|23482.97|23362.97|10
1637190390000|2021-11-17 23:06:30|23484.35|23364.35|23488.18|23368.18|23488.45|23368.45|23484.35|23364.35|10
1637190400000|2021-11-17 23:06:40|23487.96|23367.96|23483.19|23363.19|23487.96|23367.96|23483.19|23363.19|10
1637190410000|2021-11-17 23:06:50|23484.99|23364.99|23483.47|23363.47|23484.99|23364.99|23483.32|23363.32|9
1637190420000|2021-11-17 23:07:00|23483.84|23363.84|23481.83|23361.83|23483.84|23363.84|23480.94|23360.94|10
1637190430000|2021-11-17 23:07:10|23479.3|23359.3|23478|23358|23479.3|23359.3|23477.39|23357.39|10
1637190440000|2021-11-17 23:07:20|23477.98|23357.98|23474.79|23354.79|23477.98|23357.98|23474.79|23354.79|10
1637190450000|2021-11-17 23:07:30|23474.32|23354.32|23472.29|23352.29|23474.32|23354.32|23471.96|23351.96|9
1637190460000|2021-11-17 23:07:40|23471.87|23351.87|23474.27|23354.27|23474.27|23354.27|23471.49|23351.49|10
1637190470000|2021-11-17 23:07:50|23473.91|23353.91|23471.55|23351.55|23474.89|23354.89|23471.55|23351.55|10
1637190480000|2021-11-17 23:08:00|23472.12|23352.12|23473.66|23353.66|23473.66|23353.66|23471.35|23351.35|10
1637190490000|2021-11-17 23:08:10|23473.79|23353.79|23474.27|23354.27|23475.26|23355.26|23473.13|23353.13|10
1637190500000|2021-11-17 23:08:20|23474.13|23354.13|23478.77|23358.77|23478.77|23358.77|23474.05|23354.05|10
1637190510000|2021-11-17 23:08:30|23480.44|23360.44|23485.54|23365.54|23485.56|23365.56|23480.44|23360.44|10
1637190520000|2021-11-17 23:08:40|23485.32|23365.32|23483.81|23363.81|23486.07|23366.07|23483.78|23363.78|10
1637190530000|2021-11-17 23:08:50|23483.49|23363.49|23481.85|23361.85|23483.65|23363.65|23480.78|23360.78|9
1637190540000|2021-11-17 23:09:00|23481.83|23361.83|23481.78|23361.78|23482.03|23362.03|23481.24|23361.24|9
1637190550000|2021-11-17 23:09:10|23482.06|23362.06|23484.87|23364.87|23484.87|23364.87|23481.85|23361.85|9
1637190560000|2021-11-17 23:09:20|23484.85|23364.85|23483.31|23363.31|23484.85|23364.85|23483.31|23363.31|7
1637190570000|2021-11-17 23:09:30|23483.13|23363.13|23482.8|23362.8|23483.13|23363.13|23482.09|23362.09|8
1637190580000|2021-11-17 23:09:40|23482.53|23362.53|23480.35|23360.35|23482.53|23362.53|23480.1|23360.1|10
1637190590000|2021-11-17 23:09:50|23480.58|23360.58|23473.2|23353.2|23480.58|23360.58|23473.2|23353.2|10
1637190600000|2021-11-17 23:10:00|23472.88|23352.88|23469.81|23349.81|23472.88|23352.88|23469.77|23349.77|9
1637190610000|2021-11-17 23:10:10|23467.24|23347.24|23458.11|23338.11|23467.24|23347.24|23457.88|23337.88|10
1637190620000|2021-11-17 23:10:20|23457.04|23337.04|23454.51|23334.51|23457.13|23337.13|23454.51|23334.51|10
1637190630000|2021-11-17 23:10:30|23455.36|23335.36|23454.22|23334.22|23455.36|23335.36|23453.74|23333.74|10
1637190640000|2021-11-17 23:10:40|23453.91|23333.91|23452.05|23332.05|23453.91|23333.91|23452.05|23332.05|10
1637190650000|2021-11-17 23:10:50|23452.02|23332.02|23450.19|23330.19|23452.02|23332.02|23448.41|23328.41|9
1637190660000|2021-11-17 23:11:00|23450.29|23330.29|23446.51|23326.51|23450.35|23330.35|23446.16|23326.16|10
1637190670000|2021-11-17 23:11:10|23446.39|23326.39|23441.32|23321.32|23446.39|23326.39|23441.32|23321.32|10
1637190680000|2021-11-17 23:11:20|23440.57|23320.57|23437.71|23317.71|23440.57|23320.57|23437.21|23317.21|10
1637190690000|2021-11-17 23:11:30|23437.59|23317.59|23435.94|23315.94|23438.01|23318.01|23435.58|23315.58|10
1637190700000|2021-11-17 23:11:40|23433.06|23313.06|23432.56|23312.56|23433.33|23313.33|23432.16|23312.16|9
1637190710000|2021-11-17 23:11:50|23432.29|23312.29|23426.63|23306.63|23432.29|23312.29|23426.63|23306.63|9
1637190720000|2021-11-17 23:12:00|23425.45|23305.45|23420.81|23300.81|23425.45|23305.45|23420.56|23300.56|10
1637190730000|2021-11-17 23:12:10|23420.64|23300.64|23418.86|23298.86|23420.64|23300.64|23418.86|23298.86|10
1637190740000|2021-11-17 23:12:20|23417.64|23297.64|23416.14|23296.14|23418.11|23298.11|23414.86|23294.86|10
1637190750000|2021-11-17 23:12:30|23415.23|23295.23|23410.84|23290.84|23416.44|23296.44|23410.84|23290.84|10
1637190760000|2021-11-17 23:12:40|23410.94|23290.94|23405.11|23285.11|23410.94|23290.94|23405.11|23285.11|10
1637190770000|2021-11-17 23:12:50|23405.01|23285.01|23391.18|23271.18|23405.01|23285.01|23391.18|23271.18|10
1637190780000|2021-11-17 23:13:00|23391.19|23271.19|23386.9|23266.9|23391.19|23271.19|23386.9|23266.9|10
1637190790000|2021-11-17 23:13:10|23386.92|23266.92|23379.05|23259.05|23386.92|23266.92|23379.05|23259.05|10
1637190800000|2021-11-17 23:13:20|23378.92|23258.92|23373.89|23253.89|23378.92|23258.92|23373.89|23253.89|10
1637190810000|2021-11-17 23:13:30|23373.19|23253.19|23372.63|23252.63|23373.19|23253.19|23371.15|23251.15|10
1637190820000|2021-11-17 23:13:40|23372.44|23252.44|23369.62|23249.62|23373.27|23253.27|23369.62|23249.62|9
1637190830000|2021-11-17 23:13:50|23369.74|23249.74|23373.31|23253.31|23373.31|23253.31|23369.74|23249.74|10
1637190840000|2021-11-17 23:14:00|23371.8|23251.8|23369.81|23249.81|23371.8|23251.8|23368.74|23248.74|9
1637190850000|2021-11-17 23:14:10|23370.8|23250.8|23372.65|23252.65|23372.65|23252.65|23370.8|23250.8|10
1637190860000|2021-11-17 23:14:20|23372.75|23252.75|23372.42|23252.42|23374.22|23254.22|23371.36|23251.36|10
1637190870000|2021-11-17 23:14:30|23374.57|23254.57|23376.94|23256.94|23376.94|23256.94|23373.94|23253.94|9
1637190880000|2021-11-17 23:14:40|23377.27|23257.27|23386.91|23266.91|23386.91|23266.91|23377.27|23257.27|10
1637190890000|2021-11-17 23:14:50|23386.8|23266.8|23389.42|23269.42|23389.95|23269.95|23386.8|23266.8|10
1637190900000|2021-11-17 23:15:00|23389.45|23269.45|23388.89|23268.89|23390.31|23270.31|23388.73|23268.73|10
1637190910000|2021-11-17 23:15:10|23388.11|23268.11|23386.42|23266.42|23388.11|23268.11|23385.38|23265.38|10
1637190920000|2021-11-17 23:15:20|23386.27|23266.27|23386.78|23266.78|23387.72|23267.72|23386.07|23266.07|10
1637190930000|2021-11-17 23:15:30|23388.1|23268.1|23388.24|23268.24|23389.03|23269.03|23387.43|23267.43|10
1637190940000|2021-11-17 23:15:40|23388.43|23268.43|23391.35|23271.35|23391.35|23271.35|23388.43|23268.43|10
1637190950000|2021-11-17 23:15:50|23392.73|23272.73|23403.36|23283.36|23403.36|23283.36|23392.73|23272.73|10
1637190960000|2021-11-17 23:16:00|23404.09|23284.09|23413.48|23293.48|23413.48|23293.48|23404.09|23284.09|10
1637190970000|2021-11-17 23:16:10|23413.94|23293.94|23421.1|23301.1|23421.22|23301.22|23413.94|23293.94|10
1637190980000|2021-11-17 23:16:20|23421.39|23301.39|23423.04|23303.04|23424.22|23304.22|23420.94|23300.94|10
1637190990000|2021-11-17 23:16:30|23424.82|23304.82|23424.86|23304.86|23425.33|23305.33|23424.1|23304.1|10
1637191000000|2021-11-17 23:16:40|23424.32|23304.32|23423.06|23303.06|23424.32|23304.32|23422.95|23302.95|8
1637191010000|2021-11-17 23:16:50|23422.98|23302.98|23424.89|23304.89|23424.89|23304.89|23421.91|23301.91|10
1637191020000|2021-11-17 23:17:00|23424.68|23304.68|23425.1|23305.1|23425.21|23305.21|23424.65|23304.65|9
1637191030000|2021-11-17 23:17:10|23425.07|23305.07|23421.16|23301.16|23425.34|23305.34|23421.16|23301.16|10
1637191040000|2021-11-17 23:17:20|23420.95|23300.95|23420.84|23300.84|23421.4|23301.4|23420.41|23300.41|10
1637191050000|2021-11-17 23:17:30|23420.8|23300.8|23419.93|23299.93|23421.22|23301.22|23419.93|23299.93|10
1637191060000|2021-11-17 23:17:40|23420.17|23300.17|23421.67|23301.67|23421.67|23301.67|23419.9|23299.9|10
1637191070000|2021-11-17 23:17:50|23421.6|23301.6|23421.46|23301.46|23421.81|23301.81|23421.18|23301.18|10
1637191080000|2021-11-17 23:18:00|23421.6|23301.6|23423.14|23303.14|23423.14|23303.14|23421.44|23301.44|10
1637191090000|2021-11-17 23:18:10|23423.57|23303.57|23424.14|23304.14|23424.2|23304.2|23423.57|23303.57|9
1637191100000|2021-11-17 23:18:20|23424|23304|23424.2|23304.2|23424.25|23304.25|23423.53|23303.53|10
1637191110000|2021-11-17 23:18:30|23423.98|23303.98|23426.06|23306.06|23426.06|23306.06|23423.98|23303.98|8
1637191120000|2021-11-17 23:18:40|23425.73|23305.73|23425.49|23305.49|23426.43|23306.43|23425.49|23305.49|8
1637191130000|2021-11-17 23:18:50|23425.47|23305.47|23427.99|23307.99|23428.04|23308.04|23425.47|23305.47|10
1637191140000|2021-11-17 23:19:00|23428.03|23308.03|23427.55|23307.55|23428.03|23308.03|23426.39|23306.39|10
1637191150000|2021-11-17 23:19:10|23427.75|23307.75|23427.74|23307.74|23428.37|23308.37|23427.71|23307.71|10
1637191160000|2021-11-17 23:19:20|23427.79|23307.79|23429.06|23309.06|23429.06|23309.06|23427.79|23307.79|8
1637191170000|2021-11-17 23:19:30|23429.39|23309.39|23431.18|23311.18|23431.18|23311.18|23428.93|23308.93|10
1637191180000|2021-11-17 23:19:40|23431.19|23311.19|23431.59|23311.59|23431.59|23311.59|23429.26|23309.26|9
1637191190000|2021-11-17 23:19:50|23431.05|23311.05|23431.62|23311.62|23432.55|23312.55|23431.05|23311.05|7
1637191200000|2021-11-17 23:20:00|23431.71|23311.71|23432.52|23312.52|23432.62|23312.62|23431.71|23311.71|10
1637191210000|2021-11-17 23:20:10|23434.72|23314.72|23437.17|23317.17|23437.17|23317.17|23434.72|23314.72|9
1637191220000|2021-11-17 23:20:20|23437.12|23317.12|23441.04|23321.04|23441.15|23321.15|23437.12|23317.12|9
1637191230000|2021-11-17 23:20:30|23441.07|23321.07|23442.42|23322.42|23442.42|23322.42|23441.07|23321.07|9
1637191240000|2021-11-17 23:20:40|23442.88|23322.88|23448.91|23328.91|23448.91|23328.91|23442.75|23322.75|10
1637191250000|2021-11-17 23:20:50|23449.99|23329.99|23451.4|23331.4|23451.4|23331.4|23448.95|23328.95|10
1637191260000|2021-11-17 23:21:00|23451.8|23331.8|23451.38|23331.38|23452.17|23332.17|23451.38|23331.38|8
1637191270000|2021-11-17 23:21:10|23451.5|23331.5|23453.28|23333.28|23454.63|23334.63|23451.31|23331.31|10
1637191280000|2021-11-17 23:21:20|23452.62|23332.62|23451.28|23331.28|23452.62|23332.62|23450.03|23330.03|10
1637191290000|2021-11-17 23:21:30|23450.22|23330.22|23448.38|23328.38|23450.22|23330.22|23448.11|23328.11|10
1637191300000|2021-11-17 23:21:40|23448.33|23328.33|23449.82|23329.82|23449.82|23329.82|23447.87|23327.87|10
1637191310000|2021-11-17 23:21:50|23448.89|23328.89|23448.03|23328.03|23449.82|23329.82|23447.61|23327.61|10
1637191320000|2021-11-17 23:22:00|23447.68|23327.68|23446.26|23326.26|23447.68|23327.68|23446.26|23326.26|10
1637191330000|2021-11-17 23:22:10|23445.9|23325.9|23444.92|23324.92|23445.95|23325.95|23444.73|23324.73|10
1637191340000|2021-11-17 23:22:20|23444.39|23324.39|23444.42|23324.42|23444.42|23324.42|23443.75|23323.75|10
1637191350000|2021-11-17 23:22:30|23444.44|23324.44|23445.59|23325.59|23445.59|23325.59|23444.44|23324.44|10
1637191360000|2021-11-17 23:22:40|23445.72|23325.72|23444.69|23324.69|23445.92|23325.92|23444.69|23324.69|6
1637191370000|2021-11-17 23:22:50|23444.99|23324.99|23446.55|23326.55|23446.55|23326.55|23444.75|23324.75|8
1637191380000|2021-11-17 23:23:00|23446.64|23326.64|23449.86|23329.86|23450.29|23330.29|23446.64|23326.64|10
1637191390000|2021-11-17 23:23:10|23450.23|23330.23|23456.91|23336.91|23456.91|23336.91|23450.23|23330.23|10
1637191400000|2021-11-17 23:23:20|23456.96|23336.96|23463.42|23343.42|23463.58|23343.58|23456.96|23336.96|9
1637191410000|2021-11-17 23:23:30|23463.72|23343.72|23461.89|23341.89|23463.72|23343.72|23461.89|23341.89|9
1637191420000|2021-11-17 23:23:40|23462.5|23342.5|23462.48|23342.48|23463.11|23343.11|23461.54|23341.54|10
1637191430000|2021-11-17 23:23:50|23461.92|23341.92|23464.74|23344.74|23464.98|23344.98|23461.92|23341.92|9
1637191440000|2021-11-17 23:24:00|23465.2|23345.2|23465.87|23345.87|23465.87|23345.87|23464.71|23344.71|10
1637191450000|2021-11-17 23:24:10|23465.83|23345.83|23469.08|23349.08|23469.69|23349.69|23465.45|23345.45|10
1637191460000|2021-11-17 23:24:20|23469.1|23349.1|23468.19|23348.19|23469.24|23349.24|23467.99|23347.99|10
1637191470000|2021-11-17 23:24:30|23468.28|23348.28|23467.85|23347.85|23468.39|23348.39|23467.78|23347.78|9
1637191480000|2021-11-17 23:24:40|23467.92|23347.92|23470.27|23350.27|23470.27|23350.27|23467.92|23347.92|8
1637191490000|2021-11-17 23:24:50|23470.4|23350.4|23472.8|23352.8|23472.8|23352.8|23470.4|23350.4|10
1637191500000|2021-11-17 23:25:00|23472.77|23352.77|23475.84|23355.84|23475.84|23355.84|23472.77|23352.77|10
1637191510000|2021-11-17 23:25:10|23475.72|23355.72|23477.03|23357.03|23477.03|23357.03|23475.72|23355.72|10
1637191520000|2021-11-17 23:25:20|23477.58|23357.58|23476.82|23356.82|23477.72|23357.72|23476.8|23356.8|8
1637191530000|2021-11-17 23:25:30|23477.17|23357.17|23477.26|23357.26|23477.59|23357.59|23477.16|23357.16|8
1637191540000|2021-11-17 23:25:40|23477.42|23357.42|23479.43|23359.43|23479.78|23359.78|23477.38|23357.38|10
1637191550000|2021-11-17 23:25:50|23478.93|23358.93|23477.95|23357.95|23479.23|23359.23|23477.77|23357.77|10
1637191560000|2021-11-17 23:26:00|23478.75|23358.75|23479.03|23359.03|23479.61|23359.61|23478.39|23358.39|9
1637191570000|2021-11-17 23:26:10|23479.15|23359.15|23478.02|23358.02|23480.96|23360.96|23478.02|23358.02|10
1637191580000|2021-11-17 23:26:20|23477.96|23357.96|23471.59|23351.59|23477.96|23357.96|23471.59|23351.59|10
1637191590000|2021-11-17 23:26:30|23471.06|23351.06|23469.33|23349.33|23471.06|23351.06|23468.64|23348.64|10
1637191600000|2021-11-17 23:26:40|23468.82|23348.82|23468.34|23348.34|23468.82|23348.82|23468.34|23348.34|9
1637191610000|2021-11-17 23:26:50|23468.54|23348.54|23466.89|23346.89|23468.54|23348.54|23466.89|23346.89|7
1637191620000|2021-11-17 23:27:00|23466.88|23346.88|23466.76|23346.76|23468.79|23348.79|23466.76|23346.76|10
1637191630000|2021-11-17 23:27:10|23466.7|23346.7|23465.34|23345.34|23466.92|23346.92|23465.34|23345.34|9
1637191640000|2021-11-17 23:27:20|23465.62|23345.62|23466.48|23346.48|23466.57|23346.57|23465.51|23345.51|9
1637191650000|2021-11-17 23:27:30|23466.85|23346.85|23469.1|23349.1|23469.14|23349.14|23466.68|23346.68|9
1637191660000|2021-11-17 23:27:40|23469.16|23349.16|23469.31|23349.31|23470.06|23350.06|23468.76|23348.76|10
1637191670000|2021-11-17 23:27:50|23469.7|23349.7|23471.69|23351.69|23472.2|23352.2|23469.7|23349.7|10
1637191680000|2021-11-17 23:28:00|23471.86|23351.86|23472.18|23352.18|23472.45|23352.45|23471.41|23351.41|9
1637191690000|2021-11-17 23:28:10|23472.17|23352.17|23471.13|23351.13|23472.17|23352.17|23471.11|23351.11|10
1637191700000|2021-11-17 23:28:20|23471.11|23351.11|23470.77|23350.77|23471.11|23351.11|23469.16|23349.16|10
1637191710000|2021-11-17 23:28:30|23470.66|23350.66|23473.16|23353.16|23473.16|23353.16|23470.66|23350.66|9
1637191720000|2021-11-17 23:28:40|23474.06|23354.06|23475.62|23355.62|23476.12|23356.12|23473.93|23353.93|10
1637191730000|2021-11-17 23:28:50|23476.16|23356.16|23477.6|23357.6|23477.98|23357.98|23476.16|23356.16|10
1637191740000|2021-11-17 23:29:00|23478.3|23358.3|23478.89|23358.89|23478.89|23358.89|23478.07|23358.07|10
1637191750000|2021-11-17 23:29:10|23479.4|23359.4|23482.35|23362.35|23482.38|23362.38|23479.4|23359.4|9
1637191760000|2021-11-17 23:29:20|23481.42|23361.42|23482.74|23362.74|23483.87|23363.87|23481.27|23361.27|10
1637191770000|2021-11-17 23:29:30|23482.98|23362.98|23488.38|23368.38|23488.38|23368.38|23482.98|23362.98|8
1637191780000|2021-11-17 23:29:40|23489.21|23369.21|23492.16|23372.16|23492.16|23372.16|23489.21|23369.21|10
1637191790000|2021-11-17 23:29:50|23492.25|23372.25|23491.68|23371.68|23493.03|23373.03|23491.59|23371.59|10
1637191800000|2021-11-17 23:30:00|23491.89|23371.89|23494.21|23374.21|23494.35|23374.35|23491.89|23371.89|9
1637191810000|2021-11-17 23:30:10|23494.03|23374.03|23493.86|23373.86|23494.43|23374.43|23493.59|23373.59|10
1637191820000|2021-11-17 23:30:20|23494.85|23374.85|23495.46|23375.46|23495.62|23375.62|23494.85|23374.85|9
1637191830000|2021-11-17 23:30:30|23495.39|23375.39|23494.69|23374.69|23495.45|23375.45|23494.17|23374.17|10
1637191840000|2021-11-17 23:30:40|23497.47|23377.47|23497.36|23377.36|23498.64|23378.64|23497.02|23377.02|10
1637191850000|2021-11-17 23:30:50|23498.64|23378.64|23499.19|23379.19|23500.15|23380.15|23498.41|23378.41|10
1637191860000|2021-11-17 23:31:00|23499.39|23379.39|23503.98|23383.98|23503.98|23383.98|23499.39|23379.39|10
1637191870000|2021-11-17 23:31:10|23505.81|23385.81|23506.94|23386.94|23508.55|23388.55|23505.81|23385.81|9
1637191880000|2021-11-17 23:31:20|23507.01|23387.01|23504.2|23384.2|23507.03|23387.03|23504.2|23384.2|9
1637191890000|2021-11-17 23:31:30|23503.46|23383.46|23503.35|23383.35|23503.46|23383.46|23501.29|23381.29|10
1637191900000|2021-11-17 23:31:40|23503.14|23383.14|23501.34|23381.34|23503.14|23383.14|23500.62|23380.62|10
1637191910000|2021-11-17 23:31:50|23501.42|23381.42|23502.21|23382.21|23502.36|23382.36|23500.65|23380.65|10
1637191920000|2021-11-17 23:32:00|23502.3|23382.3|23502.85|23382.85|23502.85|23382.85|23502.26|23382.26|10
1637191930000|2021-11-17 23:32:10|23502.76|23382.76|23499.33|23379.33|23502.96|23382.96|23499.33|23379.33|10
1637191940000|2021-11-17 23:32:20|23497.38|23377.38|23490.67|23370.67|23497.38|23377.38|23490.67|23370.67|10
1637191950000|2021-11-17 23:32:30|23490.27|23370.27|23488.46|23368.46|23490.27|23370.27|23488.46|23368.46|10
1637191960000|2021-11-17 23:32:40|23488.63|23368.63|23484.6|23364.6|23488.63|23368.63|23484.6|23364.6|10
1637191970000|2021-11-17 23:32:50|23483.93|23363.93|23481.64|23361.64|23484.63|23364.63|23481.64|23361.64|10
1637191980000|2021-11-17 23:33:00|23481.32|23361.32|23484.49|23364.49|23484.49|23364.49|23481.32|23361.32|10
1637191990000|2021-11-17 23:33:10|23484.86|23364.86|23483.42|23363.42|23484.86|23364.86|23483.07|23363.07|9
1637192000000|2021-11-17 23:33:20|23483.25|23363.25|23480.46|23360.46|23483.34|23363.34|23479.7|23359.7|9
1637192010000|2021-11-17 23:33:30|23480.57|23360.57|23479.53|23359.53|23481.07|23361.07|23479.53|23359.53|10
1637192020000|2021-11-17 23:33:40|23478.94|23358.94|23479.72|23359.72|23479.72|23359.72|23477.44|23357.44|9
1637192030000|2021-11-17 23:33:50|23480.25|23360.25|23482.03|23362.03|23482.03|23362.03|23480.06|23360.06|10
1637192040000|2021-11-17 23:34:00|23482.21|23362.21|23482.08|23362.08|23482.93|23362.93|23481.79|23361.79|10
1637192050000|2021-11-17 23:34:10|23482.15|23362.15|23483.49|23363.49|23483.49|23363.49|23481.84|23361.84|10
1637192060000|2021-11-17 23:34:20|23483.29|23363.29|23480.9|23360.9|23483.29|23363.29|23480.88|23360.88|10
1637192070000|2021-11-17 23:34:30|23480.78|23360.78|23479.52|23359.52|23480.78|23360.78|23479.29|23359.29|10
1637192080000|2021-11-17 23:34:40|23478.87|23358.87|23478.19|23358.19|23478.87|23358.87|23478.01|23358.01|10
1637192090000|2021-11-17 23:34:50|23478.31|23358.31|23477.21|23357.21|23478.32|23358.32|23477.21|23357.21|10
1637192100000|2021-11-17 23:35:00|23477.2|23357.2|23476.37|23356.37|23477.2|23357.2|23476.11|23356.11|9
1637192110000|2021-11-17 23:35:10|23476.27|23356.27|23477.08|23357.08|23477.35|23357.35|23476.27|23356.27|8
1637192120000|2021-11-17 23:35:20|23476.98|23356.98|23477.98|23357.98|23477.98|23357.98|23476.92|23356.92|8
1637192130000|2021-11-17 23:35:30|23478.31|23358.31|23478.65|23358.65|23478.92|23358.92|23477.43|23357.43|10
1637192140000|2021-11-17 23:35:40|23479.63|23359.63|23482.08|23362.08|23482.08|23362.08|23479.63|23359.63|10
1637192150000|2021-11-17 23:35:50|23482.85|23362.85|23484.49|23364.49|23484.49|23364.49|23482.75|23362.75|10
1637192160000|2021-11-17 23:36:00|23484.59|23364.59|23484.08|23364.08|23485.04|23365.04|23483.69|23363.69|10
1637192170000|2021-11-17 23:36:10|23484.26|23364.26|23481.69|23361.69|23484.26|23364.26|23481.69|23361.69|10
1637192180000|2021-11-17 23:36:20|23481.23|23361.23|23480.24|23360.24|23481.34|23361.34|23480.21|23360.21|9
1637192190000|2021-11-17 23:36:30|23480.72|23360.72|23480.41|23360.41|23480.87|23360.87|23480.41|23360.41|10
1637192200000|2021-11-17 23:36:40|23480.78|23360.78|23480.39|23360.39|23480.78|23360.78|23479.77|23359.77|10
1637192210000|2021-11-17 23:36:50|23480.53|23360.53|23479.85|23359.85|23480.53|23360.53|23478.82|23358.82|9
1637192220000|2021-11-17 23:37:00|23479.74|23359.74|23479.87|23359.87|23480.3|23360.3|23479.74|23359.74|10
1637192230000|2021-11-17 23:37:10|23480.97|23360.97|23479.16|23359.16|23480.97|23360.97|23479.16|23359.16|7
1637192240000|2021-11-17 23:37:20|23479.15|23359.15|23478.62|23358.62|23479.56|23359.56|23478.62|23358.62|8
1637192250000|2021-11-17 23:37:30|23478.5|23358.5|23479.23|23359.23|23479.23|23359.23|23478.46|23358.46|10
1637192260000|2021-11-17 23:37:40|23479.05|23359.05|23478.9|23358.9|23479.55|23359.55|23478.53|23358.53|10
1637192270000|2021-11-17 23:37:50|23479.34|23359.34|23479.81|23359.81|23480.26|23360.26|23479.19|23359.19|9
1637192280000|2021-11-17 23:38:00|23479.61|23359.61|23479.86|23359.86|23480.47|23360.47|23479.61|23359.61|9
1637192290000|2021-11-17 23:38:10|23480.07|23360.07|23480.11|23360.11|23480.25|23360.25|23479.5|23359.5|10
1637192300000|2021-11-17 23:38:20|23479.87|23359.87|23480.34|23360.34|23480.34|23360.34|23479.87|23359.87|9
1637192310000|2021-11-17 23:38:30|23480.46|23360.46|23482.29|23362.29|23482.29|23362.29|23479.99|23359.99|10
1637192320000|2021-11-17 23:38:40|23481.94|23361.94|23484.1|23364.1|23484.1|23364.1|23481.28|23361.28|9
1637192330000|2021-11-17 23:38:50|23483.99|23363.99|23483.73|23363.73|23484.53|23364.53|23483.69|23363.69|10
1637192340000|2021-11-17 23:39:00|23483.97|23363.97|23482.61|23362.61|23483.97|23363.97|23482.03|23362.03|10
1637192350000|2021-11-17 23:39:10|23482.63|23362.63|23481.39|23361.39|23482.82|23362.82|23481.39|23361.39|9
1637192360000|2021-11-17 23:39:20|23481.81|23361.81|23483.99|23363.99|23483.99|23363.99|23481.76|23361.76|9
1637192370000|2021-11-17 23:39:30|23483.85|23363.85|23483.98|23363.98|23484.56|23364.56|23483.82|23363.82|10
1637192380000|2021-11-17 23:39:40|23483.9|23363.9|23484.97|23364.97|23484.97|23364.97|23483.65|23363.65|9
1637192390000|2021-11-17 23:39:50|23485.23|23365.23|23485.61|23365.61|23485.68|23365.68|23484.73|23364.73|10
1637192400000|2021-11-17 23:40:00|23485.6|23365.6|23485.09|23365.09|23485.6|23365.6|23485.09|23365.09|10
1637192410000|2021-11-17 23:40:10|23485.11|23365.11|23484.67|23364.67|23485.11|23365.11|23484.24|23364.24|10
1637192420000|2021-11-17 23:40:20|23484.65|23364.65|23485.13|23365.13|23485.34|23365.34|23484.53|23364.53|8
1637192430000|2021-11-17 23:40:30|23485.28|23365.28|23485.35|23365.35|23485.38|23365.38|23485.03|23365.03|10
1637192440000|2021-11-17 23:40:40|23485.38|23365.38|23485.87|23365.87|23486.88|23366.88|23485.38|23365.38|9
1637192450000|2021-11-17 23:40:50|23485.85|23365.85|23487.08|23367.08|23487.38|23367.38|23485.79|23365.79|10
1637192460000|2021-11-17 23:41:00|23487.25|23367.25|23489.4|23369.4|23489.4|23369.4|23487.25|23367.25|10
1637192470000|2021-11-17 23:41:10|23489.86|23369.86|23492.66|23372.66|23492.66|23372.66|23489.52|23369.52|10
1637192480000|2021-11-17 23:41:20|23492.43|23372.43|23493.69|23373.69|23494.19|23374.19|23492.43|23372.43|10
1637192490000|2021-11-17 23:41:30|23494.19|23374.19|23499.61|23379.61|23499.61|23379.61|23494.07|23374.07|9
1637192500000|2021-11-17 23:41:40|23499.06|23379.06|23501.82|23381.82|23501.86|23381.86|23499.06|23379.06|10
1637192510000|2021-11-17 23:41:50|23502.03|23382.03|23509.65|23389.65|23509.65|23389.65|23502.03|23382.03|10
1637192520000|2021-11-17 23:42:00|23509.45|23389.45|23511.01|23391.01|23511.22|23391.22|23509.18|23389.18|10
1637192530000|2021-11-17 23:42:10|23510.23|23390.23|23507.93|23387.93|23510.23|23390.23|23507.77|23387.77|10
1637192540000|2021-11-17 23:42:20|23508.3|23388.3|23511.39|23391.39|23511.39|23391.39|23508.3|23388.3|10
1637192550000|2021-11-17 23:42:30|23511.32|23391.32|23514.53|23394.53|23514.53|23394.53|23511.32|23391.32|9
1637192560000|2021-11-17 23:42:40|23514.6|23394.6|23508.53|23388.53|23514.6|23394.6|23508.53|23388.53|10
1637192570000|2021-11-17 23:42:50|23508.01|23388.01|23509.35|23389.35|23509.35|23389.35|23507.53|23387.53|9
1637192580000|2021-11-17 23:43:00|23509.5|23389.5|23509.07|23389.07|23509.5|23389.5|23508.99|23388.99|10
1637192590000|2021-11-17 23:43:10|23508.94|23388.94|23512.83|23392.83|23512.83|23392.83|23508.94|23388.94|9
1637192600000|2021-11-17 23:43:20|23513.47|23393.47|23517.32|23397.32|23517.32|23397.32|23513.47|23393.47|9
1637192610000|2021-11-17 23:43:30|23517.34|23397.34|23516.45|23396.45|23517.34|23397.34|23516.07|23396.07|9
1637192620000|2021-11-17 23:43:40|23516.52|23396.52|23515.38|23395.38|23516.69|23396.69|23515.38|23395.38|6
1637192630000|2021-11-17 23:43:50|23515.49|23395.49|23515.78|23395.78|23517.02|23397.02|23515.49|23395.49|10
1637192640000|2021-11-17 23:44:00|23515.72|23395.72|23514.47|23394.47|23516.13|23396.13|23514.39|23394.39|10
1637192650000|2021-11-17 23:44:10|23514.43|23394.43|23514.18|23394.18|23515.19|23395.19|23513.92|23393.92|10
1637192660000|2021-11-17 23:44:20|23514.1|23394.1|23515|23395|23515|23395|23514.1|23394.1|8
1637192670000|2021-11-17 23:44:30|23515.82|23395.82|23517.31|23397.31|23517.65|23397.65|23515.82|23395.82|10
1637192680000|2021-11-17 23:44:40|23517.24|23397.24|23519.16|23399.16|23519.51|23399.51|23517.24|23397.24|10
1637192690000|2021-11-17 23:44:50|23519.4|23399.4|23521.26|23401.26|23521.28|23401.28|23519.4|23399.4|10
1637192700000|2021-11-17 23:45:00|23521.31|23401.31|23522.25|23402.25|23522.25|23402.25|23521.18|23401.18|9
1637192710000|2021-11-17 23:45:10|23522.9|23402.9|23525.41|23405.41|23525.41|23405.41|23522.9|23402.9|10
1637192720000|2021-11-17 23:45:20|23526.56|23406.56|23527.97|23407.97|23528.04|23408.04|23526.46|23406.46|10
1637192730000|2021-11-17 23:45:30|23528.78|23408.78|23527.76|23407.76|23528.78|23408.78|23527.76|23407.76|10
1637192740000|2021-11-17 23:45:40|23527.15|23407.15|23527.4|23407.4|23528.06|23408.06|23527.15|23407.15|9
1637192750000|2021-11-17 23:45:50|23527.54|23407.54|23528.86|23408.86|23529.66|23409.66|23527.54|23407.54|10
1637192760000|2021-11-17 23:46:00|23528.78|23408.78|23527.7|23407.7|23528.83|23408.83|23527.69|23407.69|10
1637192770000|2021-11-17 23:46:10|23528.22|23408.22|23530.37|23410.37|23530.5|23410.5|23528.19|23408.19|10
1637192780000|2021-11-17 23:46:20|23530.43|23410.43|23531.37|23411.37|23531.38|23411.38|23530.36|23410.36|10
1637192790000|2021-11-17 23:46:30|23531.18|23411.18|23531.88|23411.88|23531.88|23411.88|23531.18|23411.18|9
1637192800000|2021-11-17 23:46:40|23531.69|23411.69|23534.07|23414.07|23534.07|23414.07|23531.69|23411.69|8
1637192810000|2021-11-17 23:46:50|23533.7|23413.7|23533.49|23413.49|23534.91|23414.91|23533.12|23413.12|10
1637192820000|2021-11-17 23:47:00|23533.44|23413.44|23533.85|23413.85|23533.85|23413.85|23533.22|23413.22|10
1637192830000|2021-11-17 23:47:10|23533.82|23413.82|23535.26|23415.26|23535.44|23415.44|23533.82|23413.82|10
1637192840000|2021-11-17 23:47:20|23535.63|23415.63|23538.55|23418.55|23538.55|23418.55|23535.63|23415.63|10
1637192850000|2021-11-17 23:47:30|23539.02|23419.02|23554.64|23434.64|23554.64|23434.64|23539.02|23419.02|10
1637192860000|2021-11-17 23:47:40|23555.48|23435.48|23569.17|23449.17|23569.17|23449.17|23555.48|23435.48|10
1637192870000|2021-11-17 23:47:50|23568.69|23448.69|23570.97|23450.97|23572.01|23452.01|23568.69|23448.69|10
1637192880000|2021-11-17 23:48:00|23572.35|23452.35|23571.74|23451.74|23573.07|23453.07|23571.74|23451.74|10
1637192890000|2021-11-17 23:48:10|23572.44|23452.44|23578.78|23458.78|23578.78|23458.78|23571.64|23451.64|10
1637192900000|2021-11-17 23:48:20|23578.97|23458.97|23580.56|23460.56|23580.56|23460.56|23578.77|23458.77|10
1637192910000|2021-11-17 23:48:30|23579.86|23459.86|23586.85|23466.85|23586.85|23466.85|23579.86|23459.86|10
1637192920000|2021-11-17 23:48:40|23587.55|23467.55|23597.56|23477.56|23597.56|23477.56|23587.55|23467.55|10
1637192930000|2021-11-17 23:48:50|23598.81|23478.81|23616.37|23496.37|23616.37|23496.37|23598.61|23478.61|10
1637192940000|2021-11-17 23:49:00|23616.39|23496.39|23629.4|23509.4|23629.73|23509.73|23616.39|23496.39|10
1637192950000|2021-11-17 23:49:10|23628.79|23508.79|23628.83|23508.83|23630.72|23510.72|23628.79|23508.79|9
1637192960000|2021-11-17 23:49:20|23625.52|23505.52|23624.08|23504.08|23625.52|23505.52|23623.3|23503.3|10
1637192970000|2021-11-17 23:49:30|23624.23|23504.23|23627.77|23507.77|23627.77|23507.77|23624.23|23504.23|10
1637192980000|2021-11-17 23:49:40|23628.16|23508.16|23639.02|23519.02|23639.02|23519.02|23626.94|23506.94|10
1637192990000|2021-11-17 23:49:50|23638.28|23518.28|23639.05|23519.05|23640.1|23520.1|23638.28|23518.28|10
1637193000000|2021-11-17 23:50:00|23639.54|23519.54|23643.39|23523.39|23643.39|23523.39|23639.54|23519.54|10
1637193010000|2021-11-17 23:50:10|23642.7|23522.7|23659.03|23539.03|23659.03|23539.03|23642.7|23522.7|10
1637193020000|2021-11-17 23:50:20|23661.79|23541.79|23676.2|23556.2|23676.2|23556.2|23661.79|23541.79|10
1637193030000|2021-11-17 23:50:30|23676.09|23556.09|23681.98|23561.98|23683.71|23563.71|23675.88|23555.88|9
1637193040000|2021-11-17 23:50:40|23682.32|23562.32|23686.3|23566.3|23686.3|23566.3|23682.24|23562.24|9
1637193050000|2021-11-17 23:50:50|23686.39|23566.39|23690.95|23570.95|23690.95|23570.95|23685.68|23565.68|10
1637193060000|2021-11-17 23:51:00|23690.87|23570.87|23692.44|23572.44|23693.82|23573.82|23690.87|23570.87|10
1637193070000|2021-11-17 23:51:10|23694.05|23574.05|23688.29|23568.29|23695.12|23575.12|23688.29|23568.29|9
1637193080000|2021-11-17 23:51:20|23688.08|23568.08|23680.56|23560.56|23688.12|23568.12|23680.56|23560.56|10
1637193090000|2021-11-17 23:51:30|23681|23561|23676.48|23556.48|23681|23561|23676.48|23556.48|10
1637193100000|2021-11-17 23:51:40|23675.82|23555.82|23673.85|23553.85|23675.82|23555.82|23672.27|23552.27|10
1637193110000|2021-11-17 23:51:50|23674.18|23554.18|23674.07|23554.07|23674.91|23554.91|23673.14|23553.14|10
1637193120000|2021-11-17 23:52:00|23674.33|23554.33|23674.68|23554.68|23675.9|23555.9|23674.31|23554.31|9
1637193130000|2021-11-17 23:52:10|23673.93|23553.93|23672.26|23552.26|23673.95|23553.95|23671.6|23551.6|10
1637193140000|2021-11-17 23:52:20|23671.54|23551.54|23669.52|23549.52|23671.76|23551.76|23668.68|23548.68|10
1637193150000|2021-11-17 23:52:30|23670.92|23550.92|23671.58|23551.58|23671.58|23551.58|23670.38|23550.38|9
1637193160000|2021-11-17 23:52:40|23671.68|23551.68|23673.13|23553.13|23673.27|23553.27|23671.68|23551.68|10
1637193170000|2021-11-17 23:52:50|23673.44|23553.44|23676.1|23556.1|23676.1|23556.1|23673.44|23553.44|10
1637193180000|2021-11-17 23:53:00|23676.49|23556.49|23676.92|23556.92|23676.92|23556.92|23675.22|23555.22|10
1637193190000|2021-11-17 23:53:10|23678.83|23558.83|23681.23|23561.23|23681.23|23561.23|23677.14|23557.14|10
1637193200000|2021-11-17 23:53:20|23681.86|23561.86|23678.93|23558.93|23684.83|23564.83|23678.93|23558.93|10
1637193210000|2021-11-17 23:53:30|23680.7|23560.7|23667.67|23547.67|23680.7|23560.7|23667.67|23547.67|10
1637193220000|2021-11-17 23:53:40|23666.25|23546.25|23661.19|23541.19|23666.25|23546.25|23661.19|23541.19|10
1637193230000|2021-11-17 23:53:50|23660.25|23540.25|23658.63|23538.63|23660.25|23540.25|23657.94|23537.94|9
1637193240000|2021-11-17 23:54:00|23659.52|23539.52|23665.79|23545.79|23665.79|23545.79|23659.52|23539.52|10
1637193250000|2021-11-17 23:54:10|23665.4|23545.4|23669.66|23549.66|23669.66|23549.66|23664.31|23544.31|10
1637193260000|2021-11-17 23:54:20|23670.12|23550.12|23674.25|23554.25|23674.29|23554.29|23669.59|23549.59|10
1637193270000|2021-11-17 23:54:30|23675.66|23555.66|23674.87|23554.87|23676.33|23556.33|23674.77|23554.77|10
1637193280000|2021-11-17 23:54:40|23674.62|23554.62|23664.04|23544.04|23674.62|23554.62|23664.04|23544.04|10
1637193290000|2021-11-17 23:54:50|23663.43|23543.43|23660.4|23540.4|23663.43|23543.43|23660.4|23540.4|10
1637193300000|2021-11-17 23:55:00|23660.58|23540.58|23659.71|23539.71|23660.59|23540.59|23658.02|23538.02|10
1637193310000|2021-11-17 23:55:10|23660.16|23540.16|23658.23|23538.23|23660.16|23540.16|23658.23|23538.23|10
1637193320000|2021-11-17 23:55:20|23657.85|23537.85|23661.45|23541.45|23661.45|23541.45|23657.85|23537.85|9
1637193330000|2021-11-17 23:55:30|23662.48|23542.48|23662.88|23542.88|23663.45|23543.45|23661.52|23541.52|10
1637193340000|2021-11-17 23:55:40|23663.1|23543.1|23666.11|23546.11|23666.11|23546.11|23662.95|23542.95|10
1637193350000|2021-11-17 23:55:50|23666.72|23546.72|23666.46|23546.46|23667.29|23547.29|23665.67|23545.67|10
1637193360000|2021-11-17 23:56:00|23666.48|23546.48|23665.21|23545.21|23666.48|23546.48|23664.87|23544.87|8
1637193370000|2021-11-17 23:56:10|23665.43|23545.43|23665.57|23545.57|23667.24|23547.24|23665.13|23545.13|10
1637193380000|2021-11-17 23:56:20|23665.24|23545.24|23665.31|23545.31|23665.68|23545.68|23664.19|23544.19|10
1637193390000|2021-11-17 23:56:30|23665.71|23545.71|23664.56|23544.56|23665.94|23545.94|23664.24|23544.24|9
1637193400000|2021-11-17 23:56:40|23664.25|23544.25|23661.01|23541.01|23664.25|23544.25|23661.01|23541.01|9
1637193410000|2021-11-17 23:56:50|23660.69|23540.69|23649.79|23529.79|23660.69|23540.69|23649.73|23529.73|10
1637193420000|2021-11-17 23:57:00|23649.47|23529.47|23645.26|23525.26|23649.94|23529.94|23645.26|23525.26|10
1637193430000|2021-11-17 23:57:10|23643.75|23523.75|23644.2|23524.2|23644.29|23524.29|23642.96|23522.96|10
1637193440000|2021-11-17 23:57:20|23643.57|23523.57|23643.09|23523.09|23644.16|23524.16|23642.83|23522.83|10
1637193450000|2021-11-17 23:57:30|23641.62|23521.62|23642.76|23522.76|23643.9|23523.9|23641.23|23521.23|9
1637193460000|2021-11-17 23:57:40|23645.58|23525.58|23654.36|23534.36|23654.36|23534.36|23644.8|23524.8|10
1637193470000|2021-11-17 23:57:50|23655.69|23535.69|23659.12|23539.12|23659.96|23539.96|23655.69|23535.69|10
1637193480000|2021-11-17 23:58:00|23660.79|23540.79|23656.81|23536.81|23660.79|23540.79|23656.81|23536.81|10
1637193490000|2021-11-17 23:58:10|23657.14|23537.14|23653.91|23533.91|23657.3|23537.3|23653.91|23533.91|10
1637193500000|2021-11-17 23:58:20|23653.7|23533.7|23655.98|23535.98|23656.73|23536.73|23653.57|23533.57|10
1637193510000|2021-11-17 23:58:30|23654.98|23534.98|23655.76|23535.76|23656.12|23536.12|23654.92|23534.92|10
1637193520000|2021-11-17 23:58:40|23656.86|23536.86|23660.09|23540.09|23660.09|23540.09|23655.86|23535.86|10
1637193530000|2021-11-17 23:58:50|23660.49|23540.49|23663.09|23543.09|23663.09|23543.09|23660.49|23540.49|10
1637193540000|2021-11-17 23:59:00|23662.74|23542.74|23663.3|23543.3|23663.75|23543.75|23662.62|23542.62|9
1637193550000|2021-11-17 23:59:10|23662.61|23542.61|23667.99|23547.99|23667.99|23547.99|23662.05|23542.05|9
1637193560000|2021-11-17 23:59:20|23668.38|23548.38|23669.59|23549.59|23669.74|23549.74|23666.91|23546.91|10
1637193570000|2021-11-17 23:59:30|23670.9|23550.9|23675.13|23555.13|23675.13|23555.13|23670.9|23550.9|10
1637193580000|2021-11-17 23:59:40|23676.09|23556.09|23677.64|23557.64|23677.64|23557.64|23675.09|23555.09|10
1637193590000|2021-11-17 23:59:50|23678.42|23558.42|23679.16|23559.16|23679.43|23559.43|23677.6|23557.6|10
1637193600000|2021-11-18 00:00:00|23679.55|23559.55|23680.57|23560.57|23680.6|23560.6|23678.14|23558.14|10
1637193610000|2021-11-18 00:00:10|23681.21|23561.21|23678.59|23558.59|23681.9|23561.9|23678.45|23558.45|10
1637193620000|2021-11-18 00:00:20|23678.7|23558.7|23676.01|23556.01|23678.7|23558.7|23675.73|23555.73|10
1637193630000|2021-11-18 00:00:30|23676.23|23556.23|23674.5|23554.5|23677.33|23557.33|23674.5|23554.5|10
1637193640000|2021-11-18 00:00:40|23672.82|23552.82|23668.65|23548.65|23672.82|23552.82|23668.65|23548.65|10
1637193650000|2021-11-18 00:00:50|23668.85|23548.85|23668.03|23548.03|23669.79|23549.79|23667.7|23547.7|10
1637193660000|2021-11-18 00:01:00|23668.25|23548.25|23671.58|23551.58|23671.58|23551.58|23668.25|23548.25|10
1637193670000|2021-11-18 00:01:10|23672.02|23552.02|23682.05|23562.05|23682.05|23562.05|23672.02|23552.02|10
1637193680000|2021-11-18 00:01:20|23682.53|23562.53|23691.64|23571.64|23691.64|23571.64|23682.53|23562.53|10
1637193690000|2021-11-18 00:01:30|23692.03|23572.03|23698.96|23578.96|23698.96|23578.96|23691.28|23571.28|10
1637193700000|2021-11-18 00:01:40|23699.21|23579.21|23702.66|23582.66|23702.66|23582.66|23699.05|23579.05|10
1637193710000|2021-11-18 00:01:50|23702.47|23582.47|23697.07|23577.07|23702.53|23582.53|23697.07|23577.07|10
1637193720000|2021-11-18 00:02:00|23695.87|23575.87|23672.8|23552.8|23695.87|23575.87|23672.8|23552.8|10
1637193730000|2021-11-18 00:02:10|23669.7|23549.7|23645.97|23525.97|23669.7|23549.7|23645.97|23525.97|10
1637193740000|2021-11-18 00:02:20|23645.5|23525.5|23621.68|23501.68|23645.5|23525.5|23621.68|23501.68|10
1637193750000|2021-11-18 00:02:30|23619.51|23499.51|23611.73|23491.73|23619.77|23499.77|23611.73|23491.73|10
1637193760000|2021-11-18 00:02:40|23612.22|23492.22|23613.4|23493.4|23613.59|23493.59|23612.2|23492.2|10
1637193770000|2021-11-18 00:02:50|23613.47|23493.47|23610.08|23490.08|23613.47|23493.47|23607.29|23487.29|10
1637193780000|2021-11-18 00:03:00|23609.99|23489.99|23606.5|23486.5|23609.99|23489.99|23605.72|23485.72|10
1637193790000|2021-11-18 00:03:10|23607.3|23487.3|23600.64|23480.64|23607.3|23487.3|23600.64|23480.64|10
1637193800000|2021-11-18 00:03:20|23600.02|23480.02|23601.28|23481.28|23601.28|23481.28|23600.02|23480.02|10
1637193810000|2021-11-18 00:03:30|23600.99|23480.99|23594.96|23474.96|23600.99|23480.99|23594.59|23474.59|10
1637193820000|2021-11-18 00:03:40|23596|23476|23593.71|23473.71|23596.03|23476.03|23593.71|23473.71|10
1637193830000|2021-11-18 00:03:50|23593.97|23473.97|23593.4|23473.4|23594.54|23474.54|23592.12|23472.12|9
1637193840000|2021-11-18 00:04:00|23593.06|23473.06|23591.36|23471.36|23593.93|23473.93|23591.36|23471.36|10
1637193850000|2021-11-18 00:04:10|23590.06|23470.06|23586.98|23466.98|23590.11|23470.11|23585.7|23465.7|10
1637193860000|2021-11-18 00:04:20|23585.77|23465.77|23584.26|23464.26|23585.97|23465.97|23584.26|23464.26|10
1637193870000|2021-11-18 00:04:30|23584.35|23464.35|23585.11|23465.11|23585.11|23465.11|23583.89|23463.89|10
1637193880000|2021-11-18 00:04:40|23584.78|23464.78|23586.52|23466.52|23587.04|23467.04|23584.78|23464.78|9
1637193890000|2021-11-18 00:04:50|23588.43|23468.43|23592.67|23472.67|23593.29|23473.29|23588.43|23468.43|9
1637193900000|2021-11-18 00:05:00|23592.98|23472.98|23598.96|23478.96|23598.96|23478.96|23592.98|23472.98|10
1637193910000|2021-11-18 00:05:10|23600.19|23480.19|23602.21|23482.21|23603.44|23483.44|23599.79|23479.79|10
1637193920000|2021-11-18 00:05:20|23601.78|23481.78|23604.25|23484.25|23605.9|23485.9|23601.78|23481.78|10
1637193930000|2021-11-18 00:05:30|23604.24|23484.24|23602.29|23482.29|23604.81|23484.81|23601.86|23481.86|10
1637193940000|2021-11-18 00:05:40|23603.03|23483.03|23607.98|23487.98|23607.98|23487.98|23603.03|23483.03|10
1637193950000|2021-11-18 00:05:50|23610.44|23490.44|23616.18|23496.18|23616.18|23496.18|23610.44|23490.44|10
1637193960000|2021-11-18 00:06:00|23617.89|23497.89|23626.3|23506.3|23626.51|23506.51|23617.89|23497.89|10
1637193970000|2021-11-18 00:06:10|23626.5|23506.5|23631.86|23511.86|23631.89|23511.89|23626.5|23506.5|10
1637193980000|2021-11-18 00:06:20|23632.48|23512.48|23630.47|23510.47|23632.48|23512.48|23630.47|23510.47|10
1637193990000|2021-11-18 00:06:30|23629.25|23509.25|23631.85|23511.85|23632.83|23512.83|23629.25|23509.25|10
1637194000000|2021-11-18 00:06:40|23633.36|23513.36|23639.37|23519.37|23639.37|23519.37|23631.67|23511.67|10
1637194010000|2021-11-18 00:06:50|23641.74|23521.74|23649.08|23529.08|23649.08|23529.08|23641.74|23521.74|10
1637194020000|2021-11-18 00:07:00|23649.6|23529.6|23651.63|23531.63|23652.19|23532.19|23649.6|23529.6|9
1637194030000|2021-11-18 00:07:10|23652.47|23532.47|23650.32|23530.32|23652.47|23532.47|23649.21|23529.21|10
1637194040000|2021-11-18 00:07:20|23650.16|23530.16|23653.29|23533.29|23653.29|23533.29|23649.04|23529.04|9
1637194050000|2021-11-18 00:07:30|23653.87|23533.87|23660.66|23540.66|23660.66|23540.66|23653.87|23533.87|10
1637194060000|2021-11-18 00:07:40|23660.87|23540.87|23661.83|23541.83|23662.43|23542.43|23660.34|23540.34|10
1637194070000|2021-11-18 00:07:50|23661.98|23541.98|23666.2|23546.2|23666.2|23546.2|23661.98|23541.98|10
1637194080000|2021-11-18 00:08:00|23667.14|23547.14|23674.05|23554.05|23674.05|23554.05|23667.14|23547.14|9
1637194090000|2021-11-18 00:08:10|23676.01|23556.01|23682.1|23562.1|23682.1|23562.1|23676.01|23556.01|10
1637194100000|2021-11-18 00:08:20|23686.53|23566.53|23690.96|23570.96|23690.96|23570.96|23686.13|23566.13|10
1637194110000|2021-11-18 00:08:30|23690.23|23570.23|23696.29|23576.29|23696.29|23576.29|23690.23|23570.23|10
1637194120000|2021-11-18 00:08:40|23696.55|23576.55|23698.32|23578.32|23698.32|23578.32|23696.21|23576.21|10
1637194130000|2021-11-18 00:08:50|23698.83|23578.83|23703.28|23583.28|23703.28|23583.28|23698.83|23578.83|10
1637194140000|2021-11-18 00:09:00|23704.01|23584.01|23704.76|23584.76|23704.76|23584.76|23701.58|23581.58|10
1637194150000|2021-11-18 00:09:10|23703.88|23583.88|23704.75|23584.75|23704.81|23584.81|23703.03|23583.03|10
1637194160000|2021-11-18 00:09:20|23704.97|23584.97|23714.54|23594.54|23714.57|23594.57|23704.97|23584.97|10
1637194170000|2021-11-18 00:09:30|23715.3|23595.3|23717.19|23597.19|23718.1|23598.1|23715.3|23595.3|10
1637194180000|2021-11-18 00:09:40|23717.33|23597.33|23720.32|23600.32|23721.05|23601.05|23717.33|23597.33|10
1637194190000|2021-11-18 00:09:50|23721|23601|23715.49|23595.49|23721|23601|23715.38|23595.38|9
1637194200000|2021-11-18 00:10:00|23714.46|23594.46|23714.41|23594.41|23714.46|23594.46|23712.56|23592.56|10
1637194210000|2021-11-18 00:10:10|23715.12|23595.12|23714.15|23594.15|23715.4|23595.4|23714.1|23594.1|10
1637194220000|2021-11-18 00:10:20|23712.79|23592.79|23710.62|23590.62|23713.27|23593.27|23709.87|23589.87|10
1637194230000|2021-11-18 00:10:30|23709.79|23589.79|23713.37|23593.37|23713.37|23593.37|23709.79|23589.79|10
1637194240000|2021-11-18 00:10:40|23713.08|23593.08|23713.03|23593.03|23713.79|23593.79|23711.87|23591.87|10
1637194250000|2021-11-18 00:10:50|23713.98|23593.98|23721.85|23601.85|23721.85|23601.85|23713.98|23593.98|10
1637194260000|2021-11-18 00:11:00|23721.93|23601.93|23723.02|23603.02|23723.02|23603.02|23720.7|23600.7|9
1637194270000|2021-11-18 00:11:10|23721.67|23601.67|23720.97|23600.97|23722.76|23602.76|23719.93|23599.93|10
1637194280000|2021-11-18 00:11:20|23721.3|23601.3|23720.14|23600.14|23721.3|23601.3|23719.4|23599.4|10
1637194290000|2021-11-18 00:11:30|23720.87|23600.87|23723.53|23603.53|23723.53|23603.53|23720.87|23600.87|10
1637194300000|2021-11-18 00:11:40|23723.47|23603.47|23722.4|23602.4|23724.36|23604.36|23722.4|23602.4|10
1637194310000|2021-11-18 00:11:50|23723.11|23603.11|23721.28|23601.28|23723.97|23603.97|23721.28|23601.28|10
1637194320000|2021-11-18 00:12:00|23721.91|23601.91|23714.92|23594.92|23722.26|23602.26|23714.92|23594.92|10
1637194330000|2021-11-18 00:12:10|23714.19|23594.19|23705.69|23585.69|23714.19|23594.19|23705.29|23585.29|10
1637194340000|2021-11-18 00:12:20|23705.67|23585.67|23706.44|23586.44|23706.44|23586.44|23702.42|23582.42|10
1637194350000|2021-11-18 00:12:30|23706.95|23586.95|23711.44|23591.44|23711.44|23591.44|23706.95|23586.95|10
1637194360000|2021-11-18 00:12:40|23711.85|23591.85|23724.6|23604.6|23724.6|23604.6|23711.85|23591.85|10
1637194370000|2021-11-18 00:12:50|23728.06|23608.06|23735.51|23615.51|23735.87|23615.87|23728.06|23608.06|10
1637194380000|2021-11-18 00:13:00|23735.9|23615.9|23732.71|23612.71|23736.37|23616.37|23731.52|23611.52|10
1637194390000|2021-11-18 00:13:10|23732.58|23612.58|23734.96|23614.96|23735.99|23615.99|23732.58|23612.58|10
1637194400000|2021-11-18 00:13:20|23736.66|23616.66|23736.74|23616.74|23737.89|23617.89|23736.56|23616.56|10
1637194410000|2021-11-18 00:13:30|23737.36|23617.36|23741.4|23621.4|23741.4|23621.4|23736.88|23616.88|10
1637194420000|2021-11-18 00:13:40|23742.15|23622.15|23745.37|23625.37|23745.45|23625.45|23742.15|23622.15|10
1637194430000|2021-11-18 00:13:50|23745.19|23625.19|23743.33|23623.33|23746.4|23626.4|23743.33|23623.33|10
1637194440000|2021-11-18 00:14:00|23743.56|23623.56|23738.19|23618.19|23743.56|23623.56|23738.19|23618.19|10
1637194450000|2021-11-18 00:14:10|23738.47|23618.47|23740.98|23620.98|23740.98|23620.98|23736.62|23616.62|10
1637194460000|2021-11-18 00:14:20|23740.96|23620.96|23743|23623|23743|23623|23740.96|23620.96|10
1637194470000|2021-11-18 00:14:30|23742.79|23622.79|23742.55|23622.55|23743.29|23623.29|23742.37|23622.37|10
1637194480000|2021-11-18 00:14:40|23742.66|23622.66|23741.14|23621.14|23742.66|23622.66|23740.3|23620.3|10
1637194490000|2021-11-18 00:14:50|23739.77|23619.77|23741.23|23621.23|23741.23|23621.23|23739.19|23619.19|10
1637194500000|2021-11-18 00:15:00|23740.66|23620.66|23739.96|23619.96|23741.35|23621.35|23739.96|23619.96|10
1637194510000|2021-11-18 00:15:10|23739.39|23619.39|23736.7|23616.7|23739.53|23619.53|23736.7|23616.7|10
1637194520000|2021-11-18 00:15:20|23736.43|23616.43|23728.68|23608.68|23736.68|23616.68|23728.68|23608.68|10
1637194530000|2021-11-18 00:15:30|23727.12|23607.12|23723.44|23603.44|23727.12|23607.12|23723.13|23603.13|10
1637194540000|2021-11-18 00:15:40|23722.98|23602.98|23721.39|23601.39|23722.98|23602.98|23720.11|23600.11|10
1637194550000|2021-11-18 00:15:50|23721.13|23601.13|23715.44|23595.44|23721.13|23601.13|23715.44|23595.44|10
1637194560000|2021-11-18 00:16:00|23713.63|23593.63|23709.86|23589.86|23713.63|23593.63|23709.76|23589.76|9
1637194570000|2021-11-18 00:16:10|23710.15|23590.15|23706.2|23586.2|23710.15|23590.15|23706.2|23586.2|10
1637194580000|2021-11-18 00:16:20|23706.58|23586.58|23704.09|23584.09|23707.49|23587.49|23704.03|23584.03|10
1637194590000|2021-11-18 00:16:30|23705.28|23585.28|23709.13|23589.13|23709.13|23589.13|23705.28|23585.28|10
1637194600000|2021-11-18 00:16:40|23710.07|23590.07|23713.1|23593.1|23713.33|23593.33|23710.07|23590.07|10
1637194610000|2021-11-18 00:16:50|23712.97|23592.97|23717.16|23597.16|23717.16|23597.16|23712.97|23592.97|10
1637194620000|2021-11-18 00:17:00|23720.76|23600.76|23726.82|23606.82|23726.9|23606.9|23720.76|23600.76|10
1637194630000|2021-11-18 00:17:10|23727.96|23607.96|23723.69|23603.69|23728|23608|23723.69|23603.69|10
1637194640000|2021-11-18 00:17:20|23722.83|23602.83|23722.05|23602.05|23723.07|23603.07|23722|23602|10
1637194650000|2021-11-18 00:17:30|23721.25|23601.25|23727.66|23607.66|23727.66|23607.66|23721.25|23601.25|10
1637194660000|2021-11-18 00:17:40|23727.98|23607.98|23726.82|23606.82|23728.37|23608.37|23726.82|23606.82|10
1637194670000|2021-11-18 00:17:50|23725.29|23605.29|23725.09|23605.09|23726.02|23606.02|23723.29|23603.29|10
1637194680000|2021-11-18 00:18:00|23724.17|23604.17|23725.67|23605.67|23726.72|23606.72|23723.57|23603.57|10
1637194690000|2021-11-18 00:18:10|23725.69|23605.69|23729.22|23609.22|23729.28|23609.28|23725.62|23605.62|10
1637194700000|2021-11-18 00:18:20|23729.51|23609.51|23744.19|23624.19|23744.19|23624.19|23729.51|23609.51|10
1637194710000|2021-11-18 00:18:30|23744.43|23624.43|23756.36|23636.36|23756.36|23636.36|23744.43|23624.43|10
1637194720000|2021-11-18 00:18:40|23757.85|23637.85|23763.76|23643.76|23763.76|23643.76|23757.85|23637.85|10
1637194730000|2021-11-18 00:18:50|23764.33|23644.33|23767.65|23647.65|23769.37|23649.37|23764.33|23644.33|10
1637194740000|2021-11-18 00:19:00|23767.63|23647.63|23767.53|23647.53|23768.17|23648.17|23767.35|23647.35|10
1637194750000|2021-11-18 00:19:10|23767.49|23647.49|23767.56|23647.56|23769.48|23649.48|23767.49|23647.49|10
1637194760000|2021-11-18 00:19:20|23767.4|23647.4|23774.35|23654.35|23774.35|23654.35|23767.4|23647.4|9
1637194770000|2021-11-18 00:19:30|23775.93|23655.93|23781.62|23661.62|23781.62|23661.62|23775.93|23655.93|10
1637194780000|2021-11-18 00:19:40|23782.41|23662.41|23784.9|23664.9|23785.64|23665.64|23782.41|23662.41|10
1637194790000|2021-11-18 00:19:50|23783.71|23663.71|23784.59|23664.59|23786.08|23666.08|23783.71|23663.71|10
1637194800000|2021-11-18 00:20:00|23785.08|23665.08|23788.24|23668.24|23788.24|23668.24|23785.08|23665.08|10
1637194810000|2021-11-18 00:20:10|23788.45|23668.45|23791.03|23671.03|23791.03|23671.03|23788.28|23668.28|10
1637194820000|2021-11-18 00:20:20|23791.31|23671.31|23789.57|23669.57|23791.89|23671.89|23789.57|23669.57|10
1637194830000|2021-11-18 00:20:30|23789.07|23669.07|23788.84|23668.84|23789.31|23669.31|23788.09|23668.09|10
1637194840000|2021-11-18 00:20:40|23789.32|23669.32|23793.04|23673.04|23793.17|23673.17|23789.32|23669.32|9
1637194850000|2021-11-18 00:20:50|23792.09|23672.09|23792.19|23672.19|23792.91|23672.91|23791.81|23671.81|10
1637194860000|2021-11-18 00:21:00|23793.15|23673.15|23794.42|23674.42|23794.42|23674.42|23792.59|23672.59|10
1637194870000|2021-11-18 00:21:10|23794.82|23674.82|23794.94|23674.94|23795.14|23675.14|23793.44|23673.44|10
1637194880000|2021-11-18 00:21:20|23795.44|23675.44|23807.34|23687.34|23807.34|23687.34|23795.44|23675.44|10
1637194890000|2021-11-18 00:21:30|23807.86|23687.86|23820.27|23700.27|23820.27|23700.27|23807.86|23687.86|10
1637194900000|2021-11-18 00:21:40|23820.46|23700.46|23818.56|23698.56|23820.82|23700.82|23816.99|23696.99|10
1637194910000|2021-11-18 00:21:50|23817.8|23697.8|23817.56|23697.56|23818.48|23698.48|23817.14|23697.14|10
1637194920000|2021-11-18 00:22:00|23816.89|23696.89|23818.7|23698.7|23818.7|23698.7|23816.89|23696.89|9
1637194930000|2021-11-18 00:22:10|23820.32|23700.32|23826.7|23706.7|23827.94|23707.94|23820.32|23700.32|9
1637194940000|2021-11-18 00:22:20|23825.86|23705.86|23823.04|23703.04|23826.17|23706.17|23823.04|23703.04|10
1637194950000|2021-11-18 00:22:30|23822.25|23702.25|23821.42|23701.42|23822.44|23702.44|23821.22|23701.22|10
1637194960000|2021-11-18 00:22:40|23821.16|23701.16|23823.02|23703.02|23823.02|23703.02|23821.16|23701.16|10
1637194970000|2021-11-18 00:22:50|23823.47|23703.47|23822.38|23702.38|23824.1|23704.1|23822.38|23702.38|10
1637194980000|2021-11-18 00:23:00|23823.34|23703.34|23824.49|23704.49|23824.49|23704.49|23823.34|23703.34|10
1637194990000|2021-11-18 00:23:10|23824.25|23704.25|23819.77|23699.77|23824.25|23704.25|23819.77|23699.77|10
1637195000000|2021-11-18 00:23:20|23818.92|23698.92|23801.63|23681.63|23818.92|23698.92|23801.63|23681.63|10
1637195010000|2021-11-18 00:23:30|23795.29|23675.29|23786.59|23666.59|23795.29|23675.29|23786.59|23666.59|10
1637195020000|2021-11-18 00:23:40|23785.17|23665.17|23784.91|23664.91|23785.82|23665.82|23783.41|23663.41|10
1637195030000|2021-11-18 00:23:50|23785.75|23665.75|23788.93|23668.93|23789.48|23669.48|23785.75|23665.75|10
1637195040000|2021-11-18 00:24:00|23789.48|23669.48|23788.1|23668.1|23790.08|23670.08|23788.04|23668.04|10
1637195050000|2021-11-18 00:24:10|23787.7|23667.7|23783.2|23663.2|23787.7|23667.7|23783.2|23663.2|10
1637195060000|2021-11-18 00:24:20|23783.77|23663.77|23782.08|23662.08|23783.77|23663.77|23782.08|23662.08|10
1637195070000|2021-11-18 00:24:30|23781.64|23661.64|23779.23|23659.23|23781.65|23661.65|23779.23|23659.23|10
1637195080000|2021-11-18 00:24:40|23779.2|23659.2|23775.42|23655.42|23779.2|23659.2|23774.77|23654.77|10
1637195090000|2021-11-18 00:24:50|23775.74|23655.74|23776.63|23656.63|23777.93|23657.93|23775.74|23655.74|10
1637195100000|2021-11-18 00:25:00|23776.97|23656.97|23773.44|23653.44|23778.21|23658.21|23773.44|23653.44|10
1637195110000|2021-11-18 00:25:10|23774.2|23654.2|23778.61|23658.61|23778.61|23658.61|23774.2|23654.2|10
1637195120000|2021-11-18 00:25:20|23778.7|23658.7|23775.52|23655.52|23778.7|23658.7|23775.19|23655.19|10
1637195130000|2021-11-18 00:25:30|23775|23655|23772.97|23652.97|23775|23655|23772.97|23652.97|9
1637195140000|2021-11-18 00:25:40|23772.79|23652.79|23771.69|23651.69|23772.82|23652.82|23771.68|23651.68|10
1637195150000|2021-11-18 00:25:50|23771.74|23651.74|23770.77|23650.77|23771.86|23651.86|23770.19|23650.19|10
1637195160000|2021-11-18 00:26:00|23770.67|23650.67|23778.78|23658.78|23779.37|23659.37|23770.6|23650.6|10
1637195170000|2021-11-18 00:26:10|23778.88|23658.88|23770.18|23650.18|23778.88|23658.88|23770.18|23650.18|10
1637195180000|2021-11-18 00:26:20|23767.86|23647.86|23756.14|23636.14|23767.86|23647.86|23756.14|23636.14|10
1637195190000|2021-11-18 00:26:30|23755.27|23635.27|23746.18|23626.18|23755.27|23635.27|23746.18|23626.18|10
1637195200000|2021-11-18 00:26:40|23746.35|23626.35|23746.6|23626.6|23747.01|23627.01|23745.06|23625.06|10
1637195210000|2021-11-18 00:26:50|23746.56|23626.56|23749.23|23629.23|23749.23|23629.23|23746.56|23626.56|8
1637195220000|2021-11-18 00:27:00|23746.99|23626.99|23744.17|23624.17|23746.99|23626.99|23744.17|23624.17|10
1637195230000|2021-11-18 00:27:10|23743.61|23623.61|23744.96|23624.96|23745.33|23625.33|23743.61|23623.61|10
1637195240000|2021-11-18 00:27:20|23744.24|23624.24|23741.48|23621.48|23744.95|23624.95|23741.46|23621.46|10
1637195250000|2021-11-18 00:27:30|23741.52|23621.52|23745.62|23625.62|23745.62|23625.62|23741.52|23621.52|10
1637195260000|2021-11-18 00:27:40|23746.57|23626.57|23746.17|23626.17|23747.18|23627.18|23746.17|23626.17|9
1637195270000|2021-11-18 00:27:50|23745.79|23625.79|23745.14|23625.14|23746.84|23626.84|23745.14|23625.14|9
1637195280000|2021-11-18 00:28:00|23746.44|23626.44|23746.16|23626.16|23746.95|23626.95|23745.75|23625.75|9
1637195290000|2021-11-18 00:28:10|23746.37|23626.37|23748.73|23628.73|23748.73|23628.73|23746.32|23626.32|10
1637195300000|2021-11-18 00:28:20|23750.18|23630.18|23745.52|23625.52|23750.18|23630.18|23745.09|23625.09|9
1637195310000|2021-11-18 00:28:30|23744.69|23624.69|23742.83|23622.83|23745.02|23625.02|23742.83|23622.83|10
1637195320000|2021-11-18 00:28:40|23742.76|23622.76|23744.48|23624.48|23744.48|23624.48|23742.76|23622.76|10
1637195330000|2021-11-18 00:28:50|23745.41|23625.41|23752.28|23632.28|23752.28|23632.28|23745.41|23625.41|10
1637195340000|2021-11-18 00:29:00|23753.45|23633.45|23753.19|23633.19|23753.65|23633.65|23752.24|23632.24|10
1637195350000|2021-11-18 00:29:10|23753.01|23633.01|23754.74|23634.74|23755.75|23635.75|23753.01|23633.01|10
1637195360000|2021-11-18 00:29:20|23755.43|23635.43|23754.64|23634.64|23756.45|23636.45|23754.64|23634.64|10
1637195370000|2021-11-18 00:29:30|23754.27|23634.27|23760.7|23640.7|23760.7|23640.7|23754.27|23634.27|10
1637195380000|2021-11-18 00:29:40|23761.42|23641.42|23762.87|23642.87|23762.95|23642.95|23761.42|23641.42|10
1637195390000|2021-11-18 00:29:50|23762.53|23642.53|23763.49|23643.49|23763.74|23643.74|23762.08|23642.08|10
1637195400000|2021-11-18 00:30:00|23763.53|23643.53|23765.29|23645.29|23765.59|23645.59|23763.53|23643.53|10
1637195410000|2021-11-18 00:30:10|23763.86|23643.86|23762.79|23642.79|23764.02|23644.02|23762.39|23642.39|10
1637195420000|2021-11-18 00:30:20|23763.34|23643.34|23761.48|23641.48|23763.66|23643.66|23761.31|23641.31|10
1637195430000|2021-11-18 00:30:30|23761.91|23641.91|23759.85|23639.85|23761.91|23641.91|23759.85|23639.85|10
1637195440000|2021-11-18 00:30:40|23758.8|23638.8|23760.16|23640.16|23760.16|23640.16|23758.72|23638.72|10
1637195450000|2021-11-18 00:30:50|23760.26|23640.26|23755.81|23635.81|23760.26|23640.26|23755.81|23635.81|10
1637195460000|2021-11-18 00:31:00|23756.5|23636.5|23755.08|23635.08|23756.5|23636.5|23754.29|23634.29|10
1637195470000|2021-11-18 00:31:10|23754.77|23634.77|23752.66|23632.66|23754.77|23634.77|23752.42|23632.42|10
1637195480000|2021-11-18 00:31:20|23752.59|23632.59|23744.3|23624.3|23752.59|23632.59|23744.3|23624.3|10
1637195490000|2021-11-18 00:31:30|23743.67|23623.67|23742.13|23622.13|23743.67|23623.67|23741.43|23621.43|10
1637195500000|2021-11-18 00:31:40|23741.27|23621.27|23741.76|23621.76|23742.04|23622.04|23741.27|23621.27|10
1637195510000|2021-11-18 00:31:50|23741.23|23621.23|23741.97|23621.97|23741.97|23621.97|23740.48|23620.48|10
1637195520000|2021-11-18 00:32:00|23742.17|23622.17|23747.53|23627.53|23747.53|23627.53|23742.17|23622.17|10
1637195530000|2021-11-18 00:32:10|23748.04|23628.04|23747.78|23627.78|23749.92|23629.92|23747.78|23627.78|10
1637195540000|2021-11-18 00:32:20|23747.49|23627.49|23747.17|23627.17|23747.54|23627.54|23746.42|23626.42|9
1637195550000|2021-11-18 00:32:30|23747.13|23627.13|23750.08|23630.08|23750.1|23630.1|23747.09|23627.09|10
1637195560000|2021-11-18 00:32:40|23749.75|23629.75|23752.34|23632.34|23752.53|23632.53|23749.68|23629.68|10
1637195570000|2021-11-18 00:32:50|23752.61|23632.61|23754.31|23634.31|23755.05|23635.05|23752.61|23632.61|10
1637195580000|2021-11-18 00:33:00|23754.41|23634.41|23749.41|23629.41|23754.41|23634.41|23749.41|23629.41|10
1637195590000|2021-11-18 00:33:10|23749.35|23629.35|23748.2|23628.2|23749.95|23629.95|23747.86|23627.86|10
1637195600000|2021-11-18 00:33:20|23748|23628|23749.36|23629.36|23749.52|23629.52|23748|23628|9
1637195610000|2021-11-18 00:33:30|23749.03|23629.03|23748.06|23628.06|23749.48|23629.48|23747.72|23627.72|10
1637195620000|2021-11-18 00:33:40|23747.84|23627.84|23749.32|23629.32|23750.03|23630.03|23747.84|23627.84|10
1637195630000|2021-11-18 00:33:50|23749.43|23629.43|23748.51|23628.51|23749.84|23629.84|23748.42|23628.42|9
1637195640000|2021-11-18 00:34:00|23747.84|23627.84|23750.6|23630.6|23750.6|23630.6|23747.84|23627.84|10
1637195650000|2021-11-18 00:34:10|23751.05|23631.05|23754.24|23634.24|23755.7|23635.7|23751.05|23631.05|9
1637195660000|2021-11-18 00:34:20|23753.91|23633.91|23756.95|23636.95|23756.95|23636.95|23753.91|23633.91|9
1637195670000|2021-11-18 00:34:30|23757.52|23637.52|23759.03|23639.03|23759.05|23639.05|23757.52|23637.52|10
1637195680000|2021-11-18 00:34:40|23759.3|23639.3|23760.75|23640.75|23760.75|23640.75|23757.46|23637.46|10
1637195690000|2021-11-18 00:34:50|23761.02|23641.02|23759.86|23639.86|23761.3|23641.3|23759.25|23639.25|10
1637195700000|2021-11-18 00:35:00|23760.41|23640.41|23761.23|23641.23|23761.76|23641.76|23760.41|23640.41|10
1637195710000|2021-11-18 00:35:10|23761.83|23641.83|23766.71|23646.71|23766.71|23646.71|23761.83|23641.83|10
1637195720000|2021-11-18 00:35:20|23766.66|23646.66|23768.85|23648.85|23769.5|23649.5|23766.56|23646.56|10
1637195730000|2021-11-18 00:35:30|23767.9|23647.9|23768.64|23648.64|23768.81|23648.81|23767.9|23647.9|10
1637195740000|2021-11-18 00:35:40|23768.7|23648.7|23775.63|23655.63|23775.63|23655.63|23768.7|23648.7|10
1637195750000|2021-11-18 00:35:50|23774.9|23654.9|23776.37|23656.37|23777.19|23657.19|23774.81|23654.81|10
1637195760000|2021-11-18 00:36:00|23775.45|23655.45|23770.52|23650.52|23775.45|23655.45|23770.52|23650.52|10
1637195770000|2021-11-18 00:36:10|23770.07|23650.07|23766.27|23646.27|23770.07|23650.07|23766.27|23646.27|9
1637195780000|2021-11-18 00:36:20|23766.28|23646.28|23765.13|23645.13|23766.28|23646.28|23764.51|23644.51|10
1637195790000|2021-11-18 00:36:30|23765.12|23645.12|23764.89|23644.89|23765.12|23645.12|23763.93|23643.93|10
1637195800000|2021-11-18 00:36:40|23767.56|23647.56|23767.18|23647.18|23767.56|23647.56|23766.57|23646.57|10
1637195810000|2021-11-18 00:36:50|23767.56|23647.56|23768.42|23648.42|23768.76|23648.76|23767.56|23647.56|10
1637195820000|2021-11-18 00:37:00|23768.9|23648.9|23772.21|23652.21|23773.01|23653.01|23768.9|23648.9|10
1637195830000|2021-11-18 00:37:10|23772.38|23652.38|23773.55|23653.55|23773.71|23653.71|23772.38|23652.38|6
1637195840000|2021-11-18 00:37:20|23773.79|23653.79|23776.47|23656.47|23776.47|23656.47|23772.74|23652.74|10
1637195850000|2021-11-18 00:37:30|23776.91|23656.91|23777.9|23657.9|23778.37|23658.37|23776.91|23656.91|10
1637195860000|2021-11-18 00:37:40|23778.73|23658.73|23778.7|23658.7|23778.95|23658.95|23778|23658|10
1637195870000|2021-11-18 00:37:50|23778.63|23658.63|23781.27|23661.27|23781.28|23661.28|23778.63|23658.63|9
1637195880000|2021-11-18 00:38:00|23780.97|23660.97|23782.76|23662.76|23782.8|23662.8|23780.43|23660.43|10
1637195890000|2021-11-18 00:38:10|23783.43|23663.43|23789.44|23669.44|23789.44|23669.44|23783.43|23663.43|10
1637195900000|2021-11-18 00:38:20|23789.59|23669.59|23793.4|23673.4|23793.4|23673.4|23788.81|23668.81|9
1637195910000|2021-11-18 00:38:30|23792.52|23672.52|23796.95|23676.95|23796.95|23676.95|23792.52|23672.52|10
1637195920000|2021-11-18 00:38:40|23797.18|23677.18|23803.17|23683.17|23803.17|23683.17|23797.18|23677.18|10
1637195930000|2021-11-18 00:38:50|23803.14|23683.14|23803.51|23683.51|23805.06|23685.06|23803.14|23683.14|9
1637195940000|2021-11-18 00:39:00|23802.76|23682.76|23799.42|23679.42|23802.76|23682.76|23799.42|23679.42|10
1637195950000|2021-11-18 00:39:10|23799.16|23679.16|23801.12|23681.12|23801.88|23681.88|23798.88|23678.88|10
1637195960000|2021-11-18 00:39:20|23800.81|23680.81|23802.8|23682.8|23802.8|23682.8|23800.81|23680.81|10
1637195970000|2021-11-18 00:39:30|23802.83|23682.83|23802.72|23682.72|23803.65|23683.65|23801.9|23681.9|10
1637195980000|2021-11-18 00:39:40|23804.34|23684.34|23805.91|23685.91|23806.01|23686.01|23804.33|23684.33|10
1637195990000|2021-11-18 00:39:50|23805.98|23685.98|23806.98|23686.98|23807.63|23687.63|23805.98|23685.98|7
1637196000000|2021-11-18 00:40:00|23807.11|23687.11|23808.2|23688.2|23808.38|23688.38|23807.11|23687.11|9
1637196010000|2021-11-18 00:40:10|23807.6|23687.6|23810.28|23690.28|23810.28|23690.28|23807.6|23687.6|10
1637196020000|2021-11-18 00:40:20|23810.26|23690.26|23813.01|23693.01|23813.01|23693.01|23810.26|23690.26|10
1637196030000|2021-11-18 00:40:30|23812.94|23692.94|23813.8|23693.8|23813.8|23693.8|23812.76|23692.76|9
1637196040000|2021-11-18 00:40:40|23813.75|23693.75|23813.49|23693.49|23813.76|23693.76|23812.77|23692.77|10
1637196050000|2021-11-18 00:40:50|23814.07|23694.07|23815.4|23695.4|23815.56|23695.56|23814.07|23694.07|10
1637196060000|2021-11-18 00:41:00|23816.76|23696.76|23816.87|23696.87|23817.04|23697.04|23816.21|23696.21|10
1637196070000|2021-11-18 00:41:10|23816.6|23696.6|23815.92|23695.92|23817.05|23697.05|23815.87|23695.87|9
1637196080000|2021-11-18 00:41:20|23816.33|23696.33|23818.41|23698.41|23818.59|23698.59|23816.33|23696.33|9
1637196090000|2021-11-18 00:41:30|23818.7|23698.7|23818.04|23698.04|23819.11|23699.11|23817.66|23697.66|10
1637196100000|2021-11-18 00:41:40|23818.76|23698.76|23819.31|23699.31|23820.21|23700.21|23818.74|23698.74|9
1637196110000|2021-11-18 00:41:50|23819.64|23699.64|23820.55|23700.55|23821.53|23701.53|23818.46|23698.46|10
1637196120000|2021-11-18 00:42:00|23820.75|23700.75|23809.75|23689.75|23820.75|23700.75|23809.75|23689.75|10
1637196130000|2021-11-18 00:42:10|23808.39|23688.39|23806.18|23686.18|23808.39|23688.39|23806.15|23686.15|10
1637196140000|2021-11-18 00:42:20|23807.1|23687.1|23806.66|23686.66|23807.1|23687.1|23805.84|23685.84|10
1637196150000|2021-11-18 00:42:30|23806.41|23686.41|23815.06|23695.06|23815.08|23695.08|23806.41|23686.41|10
1637196160000|2021-11-18 00:42:40|23815.68|23695.68|23819.27|23699.27|23819.45|23699.45|23815.68|23695.68|10
1637196170000|2021-11-18 00:42:50|23820.99|23700.99|23820.26|23700.26|23821.56|23701.56|23819.77|23699.77|10
1637196180000|2021-11-18 00:43:00|23819.49|23699.49|23818.85|23698.85|23820.06|23700.06|23818.29|23698.29|10
1637196190000|2021-11-18 00:43:10|23818.87|23698.87|23817.37|23697.37|23819.84|23699.84|23817.35|23697.35|10
1637196200000|2021-11-18 00:43:20|23817.72|23697.72|23820.47|23700.47|23820.47|23700.47|23817.5|23697.5|9
1637196210000|2021-11-18 00:43:30|23820.66|23700.66|23821.19|23701.19|23821.19|23701.19|23820.66|23700.66|10
1637196220000|2021-11-18 00:43:40|23821.06|23701.06|23821.55|23701.55|23822.76|23702.76|23821.06|23701.06|10
1637196230000|2021-11-18 00:43:50|23821.57|23701.57|23819.23|23699.23|23822.81|23702.81|23819.23|23699.23|10
1637196240000|2021-11-18 00:44:00|23819.03|23699.03|23816.09|23696.09|23819.03|23699.03|23815.88|23695.88|10
1637196250000|2021-11-18 00:44:10|23815.82|23695.82|23814.87|23694.87|23816.6|23696.6|23814.87|23694.87|9
1637196260000|2021-11-18 00:44:20|23815.14|23695.14|23807.98|23687.98|23815.14|23695.14|23807.84|23687.84|10
1637196270000|2021-11-18 00:44:30|23807.88|23687.88|23804.93|23684.93|23807.88|23687.88|23804.11|23684.11|10
1637196280000|2021-11-18 00:44:40|23804.09|23684.09|23802.46|23682.46|23804.65|23684.65|23802.26|23682.26|10
1637196290000|2021-11-18 00:44:50|23802.51|23682.51|23800.95|23680.95|23802.51|23682.51|23800.34|23680.34|10
1637196300000|2021-11-18 00:45:00|23801.06|23681.06|23801.43|23681.43|23802.2|23682.2|23801.06|23681.06|10
1637196310000|2021-11-18 00:45:10|23800.39|23680.39|23797.68|23677.68|23800.39|23680.39|23797.65|23677.65|9
1637196320000|2021-11-18 00:45:20|23797.95|23677.95|23795.36|23675.36|23797.95|23677.95|23795.36|23675.36|10
1637196330000|2021-11-18 00:45:30|23795.66|23675.66|23796.32|23676.32|23797.27|23677.27|23795.66|23675.66|10
1637196340000|2021-11-18 00:45:40|23796.29|23676.29|23794.2|23674.2|23796.29|23676.29|23794.2|23674.2|10
1637196350000|2021-11-18 00:45:50|23794.76|23674.76|23791.86|23671.86|23795.42|23675.42|23791.86|23671.86|10
1637196360000|2021-11-18 00:46:00|23791.73|23671.73|23794.43|23674.43|23794.45|23674.45|23791.22|23671.22|10
1637196370000|2021-11-18 00:46:10|23792.92|23672.92|23796.83|23676.83|23796.98|23676.98|23792.81|23672.81|10
1637196380000|2021-11-18 00:46:20|23797.97|23677.97|23806.13|23686.13|23806.13|23686.13|23797.97|23677.97|10
1637196390000|2021-11-18 00:46:30|23807.25|23687.25|23810.73|23690.73|23810.73|23690.73|23807.25|23687.25|10
1637196400000|2021-11-18 00:46:40|23811.08|23691.08|23814.44|23694.44|23814.44|23694.44|23811.08|23691.08|10
1637196410000|2021-11-18 00:46:50|23815.36|23695.36|23817.22|23697.22|23817.7|23697.7|23815.34|23695.34|10
1637196420000|2021-11-18 00:47:00|23817.88|23697.88|23825.4|23705.4|23825.4|23705.4|23817.88|23697.88|10
1637196430000|2021-11-18 00:47:10|23825.15|23705.15|23831.89|23711.89|23832.08|23712.08|23825.15|23705.15|10
1637196440000|2021-11-18 00:47:20|23831.99|23711.99|23839.2|23719.2|23839.2|23719.2|23831.99|23711.99|10
1637196450000|2021-11-18 00:47:30|23839.01|23719.01|23836.68|23716.68|23839.72|23719.72|23836.68|23716.68|10
1637196460000|2021-11-18 00:47:40|23837.06|23717.06|23842.09|23722.09|23842.09|23722.09|23836.98|23716.98|8
1637196470000|2021-11-18 00:47:50|23842.11|23722.11|23845.39|23725.39|23845.39|23725.39|23842.11|23722.11|10
1637196480000|2021-11-18 00:48:00|23846.31|23726.31|23850.22|23730.22|23850.4|23730.4|23846.31|23726.31|9
1637196490000|2021-11-18 00:48:10|23850.37|23730.37|23852.39|23732.39|23852.58|23732.58|23850.24|23730.24|10
1637196500000|2021-11-18 00:48:20|23852.49|23732.49|23853.25|23733.25|23854.33|23734.33|23852.49|23732.49|10
1637196510000|2021-11-18 00:48:30|23853.12|23733.12|23850.31|23730.31|23853.12|23733.12|23850.07|23730.07|10
1637196520000|2021-11-18 00:48:40|23850.36|23730.36|23851.47|23731.47|23851.47|23731.47|23849.62|23729.62|10
1637196530000|2021-11-18 00:48:50|23853.43|23733.43|23859.82|23739.82|23859.82|23739.82|23853.43|23733.43|10
1637196540000|2021-11-18 00:49:00|23863.36|23743.36|23868.22|23748.22|23868.24|23748.24|23862.76|23742.76|9
1637196550000|2021-11-18 00:49:10|23868.1|23748.1|23872.01|23752.01|23872.01|23752.01|23868.1|23748.1|10
1637196560000|2021-11-18 00:49:20|23872.23|23752.23|23868.03|23748.03|23872.23|23752.23|23867.94|23747.94|10
1637196570000|2021-11-18 00:49:30|23868.12|23748.12|23867.92|23747.92|23868.21|23748.21|23867.1|23747.1|9
1637196580000|2021-11-18 00:49:40|23867.64|23747.64|23866.86|23746.86|23868.33|23748.33|23865.95|23745.95|10
1637196590000|2021-11-18 00:49:50|23865.94|23745.94|23864.48|23744.48|23866.51|23746.51|23864.48|23744.48|10
1637196600000|2021-11-18 00:50:00|23864.54|23744.54|23865.16|23745.16|23866.12|23746.12|23864.54|23744.54|10
1637196610000|2021-11-18 00:50:10|23865.01|23745.01|23862.23|23742.23|23865.31|23745.31|23861.24|23741.24|10
1637196620000|2021-11-18 00:50:20|23862.56|23742.56|23855.32|23735.32|23862.56|23742.56|23855.32|23735.32|10
1637196630000|2021-11-18 00:50:30|23854.85|23734.85|23851.45|23731.45|23855.02|23735.02|23851.45|23731.45|10
1637196640000|2021-11-18 00:50:40|23851.48|23731.48|23854.19|23734.19|23854.24|23734.24|23851.48|23731.48|9
1637196650000|2021-11-18 00:50:50|23854.59|23734.59|23853.65|23733.65|23854.59|23734.59|23853.44|23733.44|8
1637196660000|2021-11-18 00:51:00|23853.74|23733.74|23848.91|23728.91|23853.74|23733.74|23848.91|23728.91|10
1637196670000|2021-11-18 00:51:10|23848.58|23728.58|23842.73|23722.73|23848.58|23728.58|23842.73|23722.73|10
1637196680000|2021-11-18 00:51:20|23843.4|23723.4|23844.75|23724.75|23844.75|23724.75|23843.14|23723.14|10
1637196690000|2021-11-18 00:51:30|23844.51|23724.51|23842.07|23722.07|23844.51|23724.51|23842.07|23722.07|9
1637196700000|2021-11-18 00:51:40|23841.72|23721.72|23849.83|23729.83|23849.83|23729.83|23841.72|23721.72|10
1637196710000|2021-11-18 00:51:50|23849.56|23729.56|23849.75|23729.75|23850.76|23730.76|23849.17|23729.17|10
1637196720000|2021-11-18 00:52:00|23850.45|23730.45|23854.84|23734.84|23854.84|23734.84|23850.45|23730.45|9
1637196730000|2021-11-18 00:52:10|23855.05|23735.05|23860.84|23740.84|23860.84|23740.84|23855.05|23735.05|10
1637196740000|2021-11-18 00:52:20|23860.29|23740.29|23861.96|23741.96|23862.1|23742.1|23860.29|23740.29|9
1637196750000|2021-11-18 00:52:30|23861.82|23741.82|23860.6|23740.6|23861.98|23741.98|23860.09|23740.09|10
1637196760000|2021-11-18 00:52:40|23860.73|23740.73|23861.77|23741.77|23862.49|23742.49|23860.73|23740.73|9
1637196770000|2021-11-18 00:52:50|23861.45|23741.45|23866.1|23746.1|23866.1|23746.1|23860.89|23740.89|10
1637196780000|2021-11-18 00:53:00|23865.96|23745.96|23869.42|23749.42|23869.42|23749.42|23865.96|23745.96|10
1637196790000|2021-11-18 00:53:10|23869.84|23749.84|23871.57|23751.57|23871.77|23751.77|23869.84|23749.84|10
1637196800000|2021-11-18 00:53:20|23871.48|23751.48|23865.57|23745.57|23871.48|23751.48|23865.04|23745.04|10
1637196810000|2021-11-18 00:53:30|23865.53|23745.53|23864.69|23744.69|23865.53|23745.53|23864.69|23744.69|10
1637196820000|2021-11-18 00:53:40|23865.69|23745.69|23864.04|23744.04|23865.69|23745.69|23863.5|23743.5|10
1637196830000|2021-11-18 00:53:50|23865.67|23745.67|23863.2|23743.2|23865.7|23745.7|23863.03|23743.03|9
1637196840000|2021-11-18 00:54:00|23863.09|23743.09|23861.78|23741.78|23863.09|23743.09|23861.78|23741.78|9
1637196850000|2021-11-18 00:54:10|23861.93|23741.93|23864.97|23744.97|23864.97|23744.97|23861.93|23741.93|10
1637196860000|2021-11-18 00:54:20|23864.68|23744.68|23865.55|23745.55|23865.9|23745.9|23864.21|23744.21|9
1637196870000|2021-11-18 00:54:30|23865.26|23745.26|23868.58|23748.58|23868.58|23748.58|23865.26|23745.26|10
1637196880000|2021-11-18 00:54:40|23868.63|23748.63|23868.5|23748.5|23869.47|23749.47|23868.5|23748.5|9
1637196890000|2021-11-18 00:54:50|23869.05|23749.05|23871.32|23751.32|23871.62|23751.62|23869.05|23749.05|10
1637196900000|2021-11-18 00:55:00|23871.33|23751.33|23872.68|23752.68|23872.82|23752.82|23871.33|23751.33|10
1637196910000|2021-11-18 00:55:10|23872.51|23752.51|23872.79|23752.79|23872.92|23752.92|23871.37|23751.37|10
1637196920000|2021-11-18 00:55:20|23873|23753|23873.3|23753.3|23873.32|23753.32|23872.25|23752.25|10
1637196930000|2021-11-18 00:55:30|23873.87|23753.87|23872.4|23752.4|23873.87|23753.87|23872.4|23752.4|7
1637196940000|2021-11-18 00:55:40|23871.61|23751.61|23872.34|23752.34|23873.02|23753.02|23871.61|23751.61|10
1637196950000|2021-11-18 00:55:50|23872.85|23752.85|23874.8|23754.8|23876.25|23756.25|23872.85|23752.85|10
1637196960000|2021-11-18 00:56:00|23873.9|23753.9|23872.64|23752.64|23873.9|23753.9|23871.51|23751.51|10
1637196970000|2021-11-18 00:56:10|23872.54|23752.54|23874.04|23754.04|23874.16|23754.16|23872.46|23752.46|10
1637196980000|2021-11-18 00:56:20|23874.57|23754.57|23871.47|23751.47|23874.57|23754.57|23871.47|23751.47|10
1637196990000|2021-11-18 00:56:30|23872.22|23752.22|23872.43|23752.43|23872.83|23752.83|23871.55|23751.55|10
1637197000000|2021-11-18 00:56:40|23872.34|23752.34|23874.1|23754.1|23874.29|23754.29|23872.17|23752.17|10
1637197010000|2021-11-18 00:56:50|23874.33|23754.33|23875.68|23755.68|23875.88|23755.88|23874.33|23754.33|10
1637197020000|2021-11-18 00:57:00|23874.83|23754.83|23874.62|23754.62|23875.28|23755.28|23873.43|23753.43|10
1637197030000|2021-11-18 00:57:10|23874.34|23754.34|23873.36|23753.36|23874.34|23754.34|23872.97|23752.97|10
1637197040000|2021-11-18 00:57:20|23872.92|23752.92|23874.29|23754.29|23874.54|23754.54|23872.92|23752.92|10
1637197050000|2021-11-18 00:57:30|23874.3|23754.3|23864.53|23744.53|23874.3|23754.3|23864.53|23744.53|9
1637197060000|2021-11-18 00:57:40|23864.15|23744.15|23864.4|23744.4|23864.4|23744.4|23862.34|23742.34|10
1637197070000|2021-11-18 00:57:50|23864.51|23744.51|23864.48|23744.48|23864.82|23744.82|23864.1|23744.1|10
1637197080000|2021-11-18 00:58:00|23864.58|23744.58|23863.35|23743.35|23864.75|23744.75|23863.23|23743.23|10
1637197090000|2021-11-18 00:58:10|23863.58|23743.58|23865.64|23745.64|23865.84|23745.84|23863.58|23743.58|10
1637197100000|2021-11-18 00:58:20|23865.75|23745.75|23864.56|23744.56|23866.1|23746.1|23864.56|23744.56|8
1637197110000|2021-11-18 00:58:30|23865.44|23745.44|23859.71|23739.71|23865.44|23745.44|23859.71|23739.71|10
1637197120000|2021-11-18 00:58:40|23858.83|23738.83|23855.77|23735.77|23858.83|23738.83|23855.07|23735.07|10
1637197130000|2021-11-18 00:58:50|23854.54|23734.54|23854.35|23734.35|23855.1|23735.1|23853.9|23733.9|10
1637197140000|2021-11-18 00:59:00|23854.75|23734.75|23852.87|23732.87|23854.75|23734.75|23852.22|23732.22|10
1637197150000|2021-11-18 00:59:10|23852.91|23732.91|23847.89|23727.89|23852.91|23732.91|23847.89|23727.89|10
1637197160000|2021-11-18 00:59:20|23848.95|23728.95|23849.8|23729.8|23850.42|23730.42|23848.48|23728.48|10
1637197170000|2021-11-18 00:59:30|23850.09|23730.09|23849.95|23729.95|23850.23|23730.23|23849.62|23729.62|9
1637197180000|2021-11-18 00:59:40|23849.94|23729.94|23849.8|23729.8|23850.51|23730.51|23849.61|23729.61|10
1637197190000|2021-11-18 00:59:50|23850.34|23730.34|23847.42|23727.42|23850.34|23730.34|23846.13|23726.13|10
1637197200000|2021-11-18 01:00:00|23847.36|23727.36|23847.18|23727.18|23849.32|23729.32|23846.91|23726.91|10
1637197210000|2021-11-18 01:00:10|23847.07|23727.07|23846.81|23726.81|23848.34|23728.34|23846.28|23726.28|10
1637197220000|2021-11-18 01:00:20|23846.95|23726.95|23845.14|23725.14|23846.95|23726.95|23844.73|23724.73|10
1637197230000|2021-11-18 01:00:30|23845.12|23725.12|23854.04|23734.04|23854.04|23734.04|23845.12|23725.12|9
1637197240000|2021-11-18 01:00:40|23854.01|23734.01|23850.35|23730.35|23854.01|23734.01|23850.35|23730.35|10
1637197250000|2021-11-18 01:00:50|23849.92|23729.92|23842.12|23722.12|23849.92|23729.92|23842.12|23722.12|10
1637197260000|2021-11-18 01:01:00|23842.17|23722.17|23838.22|23718.22|23843.35|23723.35|23838.22|23718.22|10
1637197270000|2021-11-18 01:01:10|23837.25|23717.25|23829.81|23709.81|23837.25|23717.25|23829.81|23709.81|10
1637197280000|2021-11-18 01:01:20|23828.99|23708.99|23828.89|23708.89|23828.99|23708.99|23826.22|23706.22|10
1637197290000|2021-11-18 01:01:30|23829.11|23709.11|23830.42|23710.42|23830.73|23710.73|23829.11|23709.11|10
1637197300000|2021-11-18 01:01:40|23830.86|23710.86|23829.98|23709.98|23830.86|23710.86|23829.36|23709.36|10
1637197310000|2021-11-18 01:01:50|23830.29|23710.29|23832.45|23712.45|23832.45|23712.45|23830.29|23710.29|10
1637197320000|2021-11-18 01:02:00|23831.95|23711.95|23834.79|23714.79|23836.01|23716.01|23831.95|23711.95|10
1637197330000|2021-11-18 01:02:10|23834.33|23714.33|23833.8|23713.8|23834.37|23714.37|23833.8|23713.8|10
1637197340000|2021-11-18 01:02:20|23832.43|23712.43|23827.64|23707.64|23832.43|23712.43|23826.93|23706.93|10
1637197350000|2021-11-18 01:02:30|23827.62|23707.62|23830.16|23710.16|23830.16|23710.16|23827.49|23707.49|10
1637197360000|2021-11-18 01:02:40|23829.54|23709.54|23831.72|23711.72|23831.78|23711.78|23829.54|23709.54|10
1637197370000|2021-11-18 01:02:50|23831.94|23711.94|23833.2|23713.2|23833.38|23713.38|23831.94|23711.94|10
1637197380000|2021-11-18 01:03:00|23833.47|23713.47|23831.16|23711.16|23833.93|23713.93|23830.67|23710.67|9
1637197390000|2021-11-18 01:03:10|23831.01|23711.01|23829.34|23709.34|23831.01|23711.01|23829.27|23709.27|10
1637197400000|2021-11-18 01:03:20|23829.04|23709.04|23828.5|23708.5|23829.16|23709.16|23828.13|23708.13|10
1637197410000|2021-11-18 01:03:30|23828.43|23708.43|23828.33|23708.33|23829.01|23709.01|23828.13|23708.13|10
1637197420000|2021-11-18 01:03:40|23826.7|23706.7|23820.67|23700.67|23826.7|23706.7|23820.67|23700.67|9
1637197430000|2021-11-18 01:03:50|23820.92|23700.92|23819.42|23699.42|23821.28|23701.28|23819.42|23699.42|10
1637197440000|2021-11-18 01:04:00|23819.53|23699.53|23810.99|23690.99|23819.53|23699.53|23810.99|23690.99|9
1637197450000|2021-11-18 01:04:10|23811|23691|23811.59|23691.59|23811.59|23691.59|23809.5|23689.5|10
1637197460000|2021-11-18 01:04:20|23810.11|23690.11|23811.82|23691.82|23811.82|23691.82|23810.11|23690.11|10
1637197470000|2021-11-18 01:04:30|23812.04|23692.04|23803.95|23683.95|23813.07|23693.07|23803.95|23683.95|10
1637197480000|2021-11-18 01:04:40|23803.48|23683.48|23801.96|23681.96|23803.48|23683.48|23801.27|23681.27|8
1637197490000|2021-11-18 01:04:50|23802.3|23682.3|23807.19|23687.19|23807.19|23687.19|23802.3|23682.3|10
1637197500000|2021-11-18 01:05:00|23807.14|23687.14|23811.06|23691.06|23811.83|23691.83|23807.14|23687.14|10
1637197510000|2021-11-18 01:05:10|23810.79|23690.79|23808.2|23688.2|23810.81|23690.81|23808.2|23688.2|10
1637197520000|2021-11-18 01:05:20|23807.64|23687.64|23803.6|23683.6|23807.88|23687.88|23803.1|23683.1|10
1637197530000|2021-11-18 01:05:30|23803.13|23683.13|23801.96|23681.96|23803.28|23683.28|23801.96|23681.96|10
1637197540000|2021-11-18 01:05:40|23801.3|23681.3|23798.9|23678.9|23801.83|23681.83|23798.9|23678.9|10
1637197550000|2021-11-18 01:05:50|23799.04|23679.04|23797.66|23677.66|23799.15|23679.15|23797.66|23677.66|10
1637197560000|2021-11-18 01:06:00|23797.55|23677.55|23796.56|23676.56|23797.55|23677.55|23796.56|23676.56|10
1637197570000|2021-11-18 01:06:10|23796.08|23676.08|23789.28|23669.28|23796.08|23676.08|23789.28|23669.28|9
1637197580000|2021-11-18 01:06:20|23789.81|23669.81|23787.16|23667.16|23789.81|23669.81|23787.16|23667.16|10
1637197590000|2021-11-18 01:06:30|23786.79|23666.79|23789.33|23669.33|23789.33|23669.33|23786.36|23666.36|9
1637197600000|2021-11-18 01:06:40|23789.38|23669.38|23796.41|23676.41|23796.41|23676.41|23789.38|23669.38|10
1637197610000|2021-11-18 01:06:50|23796.92|23676.92|23798.66|23678.66|23800.2|23680.2|23796.92|23676.92|9
1637197620000|2021-11-18 01:07:00|23798.44|23678.44|23799.03|23679.03|23799.06|23679.06|23798.31|23678.31|8
1637197630000|2021-11-18 01:07:10|23799.42|23679.42|23800.36|23680.36|23800.36|23680.36|23799.38|23679.38|9
1637197640000|2021-11-18 01:07:20|23799.77|23679.77|23800.35|23680.35|23800.72|23680.72|23799.74|23679.74|10
1637197650000|2021-11-18 01:07:30|23800.72|23680.72|23806.71|23686.71|23806.71|23686.71|23800.72|23680.72|10
1637197660000|2021-11-18 01:07:40|23807.05|23687.05|23810.38|23690.38|23810.48|23690.48|23806.33|23686.33|10
1637197670000|2021-11-18 01:07:50|23811.48|23691.48|23810.1|23690.1|23811.48|23691.48|23810.1|23690.1|10
1637197680000|2021-11-18 01:08:00|23810.18|23690.18|23811.87|23691.87|23811.87|23691.87|23809.44|23689.44|10
1637197690000|2021-11-18 01:08:10|23812.07|23692.07|23812.6|23692.6|23813.52|23693.52|23812.07|23692.07|10
1637197700000|2021-11-18 01:08:20|23813.36|23693.36|23813.38|23693.38|23813.59|23693.59|23812.29|23692.29|9
1637197710000|2021-11-18 01:08:30|23813.02|23693.02|23813.55|23693.55|23813.62|23693.62|23812.81|23692.81|9
1637197720000|2021-11-18 01:08:40|23813.9|23693.9|23811.77|23691.77|23814.19|23694.19|23811.77|23691.77|10
1637197730000|2021-11-18 01:08:50|23812.69|23692.69|23813.2|23693.2|23813.58|23693.58|23812.55|23692.55|10
1637197740000|2021-11-18 01:09:00|23812.71|23692.71|23810.01|23690.01|23812.71|23692.71|23810.01|23690.01|9
1637197750000|2021-11-18 01:09:10|23809.96|23689.96|23808.23|23688.23|23809.96|23689.96|23807.22|23687.22|10
1637197760000|2021-11-18 01:09:20|23808.3|23688.3|23808.87|23688.87|23809.03|23689.03|23808.3|23688.3|10
1637197770000|2021-11-18 01:09:30|23809.54|23689.54|23808.97|23688.97|23810.24|23690.24|23808.97|23688.97|9
1637197780000|2021-11-18 01:09:40|23808.64|23688.64|23806.88|23686.88|23808.64|23688.64|23806.73|23686.73|10
1637197790000|2021-11-18 01:09:50|23807.03|23687.03|23805.83|23685.83|23807.36|23687.36|23805.83|23685.83|10
1637197800000|2021-11-18 01:10:00|23805.98|23685.98|23806.09|23686.09|23806.44|23686.44|23805.8|23685.8|9
1637197810000|2021-11-18 01:10:10|23806.14|23686.14|23804.82|23684.82|23806.52|23686.52|23804.82|23684.82|10
1637197820000|2021-11-18 01:10:20|23804.85|23684.85|23804.07|23684.07|23806.39|23686.39|23804.07|23684.07|9
1637197830000|2021-11-18 01:10:30|23802.35|23682.35|23791.3|23671.3|23802.35|23682.35|23791.3|23671.3|10
1637197840000|2021-11-18 01:10:40|23791|23671|23788.14|23668.14|23791.3|23671.3|23788.14|23668.14|10
1637197850000|2021-11-18 01:10:50|23788.34|23668.34|23787.33|23667.33|23788.86|23668.86|23787.33|23667.33|9
1637197860000|2021-11-18 01:11:00|23787.16|23667.16|23784.81|23664.81|23787.26|23667.26|23784.81|23664.81|9
1637197870000|2021-11-18 01:11:10|23784.79|23664.79|23781.3|23661.3|23784.86|23664.86|23781.3|23661.3|10
1637197880000|2021-11-18 01:11:20|23781.31|23661.31|23774.46|23654.46|23781.31|23661.31|23774.46|23654.46|10
1637197890000|2021-11-18 01:11:30|23774.45|23654.45|23768.1|23648.1|23774.45|23654.45|23768.08|23648.08|10
1637197900000|2021-11-18 01:11:40|23767.91|23647.91|23762.9|23642.9|23767.91|23647.91|23762.9|23642.9|10
1637197910000|2021-11-18 01:11:50|23762.7|23642.7|23761.31|23641.31|23763.13|23643.13|23761.2|23641.2|10
1637197920000|2021-11-18 01:12:00|23761.04|23641.04|23759.99|23639.99|23761.58|23641.58|23759.33|23639.33|9
1637197930000|2021-11-18 01:12:10|23759.82|23639.82|23762.33|23642.33|23762.37|23642.37|23759.01|23639.01|10
1637197940000|2021-11-18 01:12:20|23761.29|23641.29|23762|23642|23762.21|23642.21|23761.29|23641.29|10
1637197950000|2021-11-18 01:12:30|23762.13|23642.13|23758.07|23638.07|23762.13|23642.13|23757.23|23637.23|9
1637197960000|2021-11-18 01:12:40|23757.96|23637.96|23757.96|23637.96|23758.39|23638.39|23757.63|23637.63|10
1637197970000|2021-11-18 01:12:50|23757.61|23637.61|23755.03|23635.03|23757.61|23637.61|23755.03|23635.03|10
1637197980000|2021-11-18 01:13:00|23756.06|23636.06|23754.33|23634.33|23756.06|23636.06|23754.33|23634.33|10
1637197990000|2021-11-18 01:13:10|23753.86|23633.86|23752.02|23632.02|23753.86|23633.86|23751.69|23631.69|10
1637198000000|2021-11-18 01:13:20|23751.32|23631.32|23749.49|23629.49|23752.55|23632.55|23749.49|23629.49|10
1637198010000|2021-11-18 01:13:30|23747.52|23627.52|23744.13|23624.13|23747.52|23627.52|23744.13|23624.13|10
1637198020000|2021-11-18 01:13:40|23742.77|23622.77|23735.89|23615.89|23742.77|23622.77|23735.89|23615.89|10
1637198030000|2021-11-18 01:13:50|23735.72|23615.72|23731.8|23611.8|23735.72|23615.72|23731.8|23611.8|10
1637198040000|2021-11-18 01:14:00|23730.35|23610.35|23717.79|23597.79|23730.7|23610.7|23717.42|23597.42|10
1637198050000|2021-11-18 01:14:10|23717.04|23597.04|23716.79|23596.79|23717.56|23597.56|23716.5|23596.5|9
1637198060000|2021-11-18 01:14:20|23716.65|23596.65|23714.7|23594.7|23716.65|23596.65|23714.7|23594.7|9
1637198070000|2021-11-18 01:14:30|23714.49|23594.49|23714.59|23594.59|23715.59|23595.59|23714.47|23594.47|10
1637198080000|2021-11-18 01:14:40|23715.14|23595.14|23716.66|23596.66|23716.66|23596.66|23714.54|23594.54|9
1637198090000|2021-11-18 01:14:50|23716.24|23596.24|23715.22|23595.22|23716.42|23596.42|23714.2|23594.2|9
1637198100000|2021-11-18 01:15:00|23715.27|23595.27|23712.21|23592.21|23715.32|23595.32|23712.21|23592.21|10
1637198110000|2021-11-18 01:15:10|23712.26|23592.26|23716.12|23596.12|23716.25|23596.25|23712.26|23592.26|10
1637198120000|2021-11-18 01:15:20|23716.07|23596.07|23717.35|23597.35|23717.35|23597.35|23715.22|23595.22|10
1637198130000|2021-11-18 01:15:30|23717.44|23597.44|23718.05|23598.05|23718.31|23598.31|23716.14|23596.14|10
1637198140000|2021-11-18 01:15:40|23718.1|23598.1|23720.27|23600.27|23720.27|23600.27|23718.1|23598.1|10
1637198150000|2021-11-18 01:15:50|23719.98|23599.98|23721.63|23601.63|23721.63|23601.63|23719.52|23599.52|10
1637198160000|2021-11-18 01:16:00|23723.4|23603.4|23709.73|23589.73|23723.4|23603.4|23709.73|23589.73|10
1637198170000|2021-11-18 01:16:10|23707.94|23587.94|23707.74|23587.74|23709.33|23589.33|23707.49|23587.49|10
1637198180000|2021-11-18 01:16:20|23706.91|23586.91|23704.15|23584.15|23709.1|23589.1|23703.66|23583.66|10
1637198190000|2021-11-18 01:16:30|23704.06|23584.06|23700.26|23580.26|23704.9|23584.9|23699.91|23579.91|9
1637198200000|2021-11-18 01:16:40|23699.14|23579.14|23698.98|23578.98|23700.27|23580.27|23698.02|23578.02|9
1637198210000|2021-11-18 01:16:50|23698.88|23578.88|23696.7|23576.7|23699.64|23579.64|23696.7|23576.7|10
1637198220000|2021-11-18 01:17:00|23696.83|23576.83|23694.81|23574.81|23697.63|23577.63|23694.81|23574.81|10
1637198230000|2021-11-18 01:17:10|23694.6|23574.6|23696.9|23576.9|23696.9|23576.9|23694.58|23574.58|10
1637198240000|2021-11-18 01:17:20|23697.13|23577.13|23695.2|23575.2|23697.61|23577.61|23695.2|23575.2|10
1637198250000|2021-11-18 01:17:30|23695.13|23575.13|23694|23574|23695.96|23575.96|23693.86|23573.86|10
1637198260000|2021-11-18 01:17:40|23694.25|23574.25|23695|23575|23695.28|23575.28|23693.46|23573.46|10
1637198270000|2021-11-18 01:17:50|23695.1|23575.1|23693.58|23573.58|23695.56|23575.56|23693.58|23573.58|10
1637198280000|2021-11-18 01:18:00|23694.19|23574.19|23692.92|23572.92|23694.42|23574.42|23692.92|23572.92|10
1637198290000|2021-11-18 01:18:10|23693.14|23573.14|23688.34|23568.34|23693.14|23573.14|23687.89|23567.89|9
1637198300000|2021-11-18 01:18:20|23687.87|23567.87|23686.45|23566.45|23687.97|23567.97|23686.44|23566.44|9
1637198310000|2021-11-18 01:18:30|23686.22|23566.22|23685.53|23565.53|23686.22|23566.22|23684.69|23564.69|10
1637198320000|2021-11-18 01:18:40|23685.71|23565.71|23684.2|23564.2|23686.02|23566.02|23684.2|23564.2|10
1637198330000|2021-11-18 01:18:50|23683.75|23563.75|23680.09|23560.09|23683.91|23563.91|23680.09|23560.09|10
1637198340000|2021-11-18 01:19:00|23679.52|23559.52|23674.83|23554.83|23679.52|23559.52|23674.83|23554.83|10
1637198350000|2021-11-18 01:19:10|23675.76|23555.76|23673.83|23553.83|23676.19|23556.19|23673.83|23553.83|10
1637198360000|2021-11-18 01:19:20|23673.82|23553.82|23670.71|23550.71|23673.82|23553.82|23670.71|23550.71|10
1637198370000|2021-11-18 01:19:30|23670.1|23550.1|23668.22|23548.22|23670.1|23550.1|23667.23|23547.23|10
1637198380000|2021-11-18 01:19:40|23667.86|23547.86|23664.81|23544.81|23668.04|23548.04|23664.81|23544.81|10
1637198390000|2021-11-18 01:19:50|23664.6|23544.6|23665.32|23545.32|23665.37|23545.37|23664.46|23544.46|10
1637198400000|2021-11-18 01:20:00|23665|23545|23663.97|23543.97|23665.6|23545.6|23663.97|23543.97|10
1637198410000|2021-11-18 01:20:10|23664.31|23544.31|23666.49|23546.49|23666.49|23546.49|23664.18|23544.18|10
1637198420000|2021-11-18 01:20:20|23666.42|23546.42|23664.15|23544.15|23666.43|23546.43|23664|23544|10
1637198430000|2021-11-18 01:20:30|23664.18|23544.18|23666.21|23546.21|23666.46|23546.46|23664.18|23544.18|10
1637198440000|2021-11-18 01:20:40|23666.24|23546.24|23667.21|23547.21|23667.21|23547.21|23666.24|23546.24|9
1637198450000|2021-11-18 01:20:50|23667.65|23547.65|23668.82|23548.82|23669.02|23549.02|23667.65|23547.65|10
1637198460000|2021-11-18 01:21:00|23668.58|23548.58|23671.44|23551.44|23671.57|23551.57|23668.11|23548.11|10
1637198470000|2021-11-18 01:21:10|23672.33|23552.33|23676.7|23556.7|23676.71|23556.71|23672.33|23552.33|9
1637198480000|2021-11-18 01:21:20|23676.25|23556.25|23679.97|23559.97|23679.97|23559.97|23676.25|23556.25|10
1637198490000|2021-11-18 01:21:30|23680.03|23560.03|23683.06|23563.06|23683.54|23563.54|23680.03|23560.03|10
1637198500000|2021-11-18 01:21:40|23682.59|23562.59|23683.68|23563.68|23684.11|23564.11|23682.07|23562.07|10
1637198510000|2021-11-18 01:21:50|23683.15|23563.15|23681.45|23561.45|23683.15|23563.15|23680.42|23560.42|10
1637198520000|2021-11-18 01:22:00|23681.52|23561.52|23684.07|23564.07|23684.07|23564.07|23681.16|23561.16|10
1637198530000|2021-11-18 01:22:10|23685.24|23565.24|23687.21|23567.21|23687.21|23567.21|23685.24|23565.24|10
1637198540000|2021-11-18 01:22:20|23687.62|23567.62|23686.88|23566.88|23687.62|23567.62|23686.05|23566.05|10
1637198550000|2021-11-18 01:22:30|23687.27|23567.27|23687.94|23567.94|23687.94|23567.94|23686.5|23566.5|10
1637198560000|2021-11-18 01:22:40|23687.64|23567.64|23689.73|23569.73|23689.73|23569.73|23687.64|23567.64|10
1637198570000|2021-11-18 01:22:50|23689.96|23569.96|23694.6|23574.6|23694.6|23574.6|23689.96|23569.96|10
1637198580000|2021-11-18 01:23:00|23695.32|23575.32|23698.64|23578.64|23698.64|23578.64|23695.32|23575.32|9
1637198590000|2021-11-18 01:23:10|23700.04|23580.04|23701.02|23581.02|23701.35|23581.35|23700.02|23580.02|10
1637198600000|2021-11-18 01:23:20|23701.71|23581.71|23704.61|23584.61|23704.97|23584.97|23701.71|23581.71|10
1637198610000|2021-11-18 01:23:30|23704.6|23584.6|23703.46|23583.46|23704.6|23584.6|23703.46|23583.46|8
1637198620000|2021-11-18 01:23:40|23703.64|23583.64|23701.21|23581.21|23703.64|23583.64|23700.9|23580.9|10
1637198630000|2021-11-18 01:23:50|23701.01|23581.01|23705.84|23585.84|23705.84|23585.84|23701.01|23581.01|10
1637198640000|2021-11-18 01:24:00|23706.97|23586.97|23711.73|23591.73|23711.73|23591.73|23706.97|23586.97|10
1637198650000|2021-11-18 01:24:10|23712.96|23592.96|23715.46|23595.46|23715.47|23595.47|23712.96|23592.96|9
1637198660000|2021-11-18 01:24:20|23715.6|23595.6|23717.71|23597.71|23717.71|23597.71|23715.6|23595.6|10
1637198670000|2021-11-18 01:24:30|23718.39|23598.39|23720.75|23600.75|23720.93|23600.93|23717.69|23597.69|10
1637198680000|2021-11-18 01:24:40|23720.72|23600.72|23719.54|23599.54|23720.72|23600.72|23719.1|23599.1|10
1637198690000|2021-11-18 01:24:50|23719.3|23599.3|23719.64|23599.64|23719.86|23599.86|23718.36|23598.36|10
1637198700000|2021-11-18 01:25:00|23719.17|23599.17|23720.14|23600.14|23720.14|23600.14|23717.65|23597.65|10
1637198710000|2021-11-18 01:25:10|23719.81|23599.81|23718.53|23598.53|23719.81|23599.81|23718.4|23598.4|9
1637198720000|2021-11-18 01:25:20|23718.33|23598.33|23717.26|23597.26|23719.07|23599.07|23716.96|23596.96|10
1637198730000|2021-11-18 01:25:30|23717.35|23597.35|23716.07|23596.07|23717.35|23597.35|23715.73|23595.73|10
1637198740000|2021-11-18 01:25:40|23715.6|23595.6|23717.7|23597.7|23717.7|23597.7|23715.3|23595.3|8
1637198750000|2021-11-18 01:25:50|23717.24|23597.24|23715.27|23595.27|23717.57|23597.57|23715.27|23595.27|10
1637198760000|2021-11-18 01:26:00|23715.43|23595.43|23717.9|23597.9|23717.92|23597.92|23715.13|23595.13|10
1637198770000|2021-11-18 01:26:10|23717.87|23597.87|23717.65|23597.65|23719.08|23599.08|23717.33|23597.33|10
1637198780000|2021-11-18 01:26:20|23718.04|23598.04|23718.55|23598.55|23718.55|23598.55|23717.76|23597.76|9
1637198790000|2021-11-18 01:26:30|23718.98|23598.98|23722.81|23602.81|23722.81|23602.81|23718.98|23598.98|10
1637198800000|2021-11-18 01:26:40|23722.74|23602.74|23723.06|23603.06|23723.24|23603.24|23722.12|23602.12|10
1637198810000|2021-11-18 01:26:50|23722.51|23602.51|23721.89|23601.89|23723.92|23603.92|23721.89|23601.89|10
1637198820000|2021-11-18 01:27:00|23722.01|23602.01|23721.47|23601.47|23722.22|23602.22|23720.68|23600.68|9
1637198830000|2021-11-18 01:27:10|23720.37|23600.37|23721.04|23601.04|23721.22|23601.22|23719.58|23599.58|10
1637198840000|2021-11-18 01:27:20|23720.53|23600.53|23721.75|23601.75|23721.75|23601.75|23720.52|23600.52|10
1637198850000|2021-11-18 01:27:30|23721.97|23601.97|23720.6|23600.6|23721.97|23601.97|23720.6|23600.6|10
1637198860000|2021-11-18 01:27:40|23720.81|23600.81|23721.01|23601.01|23721.01|23601.01|23720.42|23600.42|8
1637198870000|2021-11-18 01:27:50|23721.41|23601.41|23723.63|23603.63|23723.82|23603.82|23721.06|23601.06|10
1637198880000|2021-11-18 01:28:00|23724.1|23604.1|23725.49|23605.49|23725.49|23605.49|23724.03|23604.03|10
1637198890000|2021-11-18 01:28:10|23725.56|23605.56|23723.72|23603.72|23725.56|23605.56|23723.72|23603.72|10
1637198900000|2021-11-18 01:28:20|23723.88|23603.88|23725.12|23605.12|23725.47|23605.47|23723.25|23603.25|10
1637198910000|2021-11-18 01:28:30|23725.1|23605.1|23724.65|23604.65|23725.76|23605.76|23724.6|23604.6|9
1637198920000|2021-11-18 01:28:40|23724.5|23604.5|23725.04|23605.04|23726.18|23606.18|23724.5|23604.5|10
1637198930000|2021-11-18 01:28:50|23724.71|23604.71|23726.11|23606.11|23726.43|23606.43|23724.71|23604.71|8
1637198940000|2021-11-18 01:29:00|23725.31|23605.31|23726.16|23606.16|23726.27|23606.27|23725.31|23605.31|9
1637198950000|2021-11-18 01:29:10|23725.64|23605.64|23726.05|23606.05|23726.3|23606.3|23725.33|23605.33|10
1637198960000|2021-11-18 01:29:20|23725|23605|23723.69|23603.69|23725.14|23605.14|23723.38|23603.38|10
1637198970000|2021-11-18 01:29:30|23723.83|23603.83|23720.59|23600.59|23723.83|23603.83|23720.59|23600.59|9
1637198980000|2021-11-18 01:29:40|23719.57|23599.57|23720.28|23600.28|23720.28|23600.28|23719.04|23599.04|10
1637198990000|2021-11-18 01:29:50|23720.17|23600.17|23720.88|23600.88|23721.17|23601.17|23720.17|23600.17|10
1637199000000|2021-11-18 01:30:00|23720.63|23600.63|23725.85|23605.85|23725.85|23605.85|23718.04|23598.04|10
1637199010000|2021-11-18 01:30:10|23729.67|23609.67|23753.48|23633.48|23754.12|23634.12|23729.67|23609.67|10
1637199020000|2021-11-18 01:30:20|23753.18|23633.18|23757.33|23637.33|23757.33|23637.33|23752.54|23632.54|10
1637199030000|2021-11-18 01:30:30|23758.51|23638.51|23777.96|23657.96|23777.96|23657.96|23758.51|23638.51|10
1637199040000|2021-11-18 01:30:40|23777.82|23657.82|23781.11|23661.11|23782.83|23662.83|23777.82|23657.82|10
1637199050000|2021-11-18 01:30:50|23780.83|23660.83|23787.87|23667.87|23787.87|23667.87|23780.83|23660.83|10
1637199060000|2021-11-18 01:31:00|23788.33|23668.33|23793.46|23673.46|23793.46|23673.46|23788.33|23668.33|10
1637199070000|2021-11-18 01:31:10|23793.95|23673.95|23805.82|23685.82|23805.82|23685.82|23793.95|23673.95|10
1637199080000|2021-11-18 01:31:20|23805.69|23685.69|23818.21|23698.21|23818.21|23698.21|23804.89|23684.89|10
1637199090000|2021-11-18 01:31:30|23818.67|23698.67|23817.84|23697.84|23819.59|23699.59|23817.84|23697.84|10
1637199100000|2021-11-18 01:31:40|23819.27|23699.27|23819.97|23699.97|23821.15|23701.15|23819.27|23699.27|10
1637199110000|2021-11-18 01:31:50|23820.13|23700.13|23827.97|23707.97|23827.97|23707.97|23820.13|23700.13|10
1637199120000|2021-11-18 01:32:00|23828.36|23708.36|23828.21|23708.21|23828.84|23708.84|23828.02|23708.02|10
1637199130000|2021-11-18 01:32:10|23828.07|23708.07|23830.23|23710.23|23830.23|23710.23|23828.07|23708.07|9
1637199140000|2021-11-18 01:32:20|23830.94|23710.94|23836.25|23716.25|23836.25|23716.25|23830.94|23710.94|10
1637199150000|2021-11-18 01:32:30|23836.64|23716.64|23847.94|23727.94|23847.94|23727.94|23836.64|23716.64|10
1637199160000|2021-11-18 01:32:40|23848.55|23728.55|23863.88|23743.88|23863.88|23743.88|23848.55|23728.55|10
1637199170000|2021-11-18 01:32:50|23865.6|23745.6|23892.5|23772.5|23892.5|23772.5|23865.6|23745.6|10
1637199180000|2021-11-18 01:33:00|23895.57|23775.57|23895.46|23775.46|23897.64|23777.64|23894.27|23774.27|10
1637199190000|2021-11-18 01:33:10|23894.53|23774.53|23917.28|23797.28|23917.28|23797.28|23894.53|23774.53|10
1637199200000|2021-11-18 01:33:20|23917.23|23797.23|23922.73|23802.73|23922.73|23802.73|23917.23|23797.23|10
1637199210000|2021-11-18 01:33:30|23922.41|23802.41|23921.98|23801.98|23923.11|23803.11|23919.22|23799.22|10
1637199220000|2021-11-18 01:33:40|23921.34|23801.34|23918.4|23798.4|23923.65|23803.65|23918.4|23798.4|10
1637199230000|2021-11-18 01:33:50|23917.56|23797.56|23905.29|23785.29|23917.56|23797.56|23905.29|23785.29|10
1637199240000|2021-11-18 01:34:00|23904.55|23784.55|23905.14|23785.14|23906.14|23786.14|23902.89|23782.89|10
1637199250000|2021-11-18 01:34:10|23905.56|23785.56|23899.84|23779.84|23905.67|23785.67|23898.88|23778.88|10
1637199260000|2021-11-18 01:34:20|23900.02|23780.02|23905|23785|23905|23785|23899.33|23779.33|10
1637199270000|2021-11-18 01:34:30|23905.21|23785.21|23908.03|23788.03|23908.03|23788.03|23904.27|23784.27|10
1637199280000|2021-11-18 01:34:40|23907.82|23787.82|23909.82|23789.82|23909.82|23789.82|23906.19|23786.19|10
1637199290000|2021-11-18 01:34:50|23911.69|23791.69|23918.07|23798.07|23918.07|23798.07|23911.38|23791.38|10
1637199300000|2021-11-18 01:35:00|23918.34|23798.34|23918.81|23798.81|23919.6|23799.6|23918.34|23798.34|10
1637199310000|2021-11-18 01:35:10|23919.94|23799.94|23921.6|23801.6|23923.08|23803.08|23919.94|23799.94|10
1637199320000|2021-11-18 01:35:20|23921.99|23801.99|23919.08|23799.08|23921.99|23801.99|23919.08|23799.08|10
1637199330000|2021-11-18 01:35:30|23918.03|23798.03|23911.27|23791.27|23918.03|23798.03|23911.27|23791.27|10
1637199340000|2021-11-18 01:35:40|23911.02|23791.02|23907.97|23787.97|23911.02|23791.02|23907.97|23787.97|10
1637199350000|2021-11-18 01:35:50|23908.97|23788.97|23911.99|23791.99|23913.24|23793.24|23908.97|23788.97|9
1637199360000|2021-11-18 01:36:00|23912.72|23792.72|23912.03|23792.03|23913.59|23793.59|23912.03|23792.03|10
1637199370000|2021-11-18 01:36:10|23912.78|23792.78|23914.37|23794.37|23914.37|23794.37|23912.64|23792.64|10
1637199380000|2021-11-18 01:36:20|23913.84|23793.84|23920.15|23800.15|23920.15|23800.15|23913.19|23793.19|10
1637199390000|2021-11-18 01:36:30|23920.09|23800.09|23932.46|23812.46|23932.46|23812.46|23920.09|23800.09|10
1637199400000|2021-11-18 01:36:40|23932.96|23812.96|23932.84|23812.84|23934.88|23814.88|23932.32|23812.32|10
1637199410000|2021-11-18 01:36:50|23932.09|23812.09|23915.39|23795.39|23932.09|23812.09|23915.39|23795.39|10
1637199420000|2021-11-18 01:37:00|23914.82|23794.82|23911.1|23791.1|23914.82|23794.82|23910.98|23790.98|9
1637199430000|2021-11-18 01:37:10|23909.05|23789.05|23909.09|23789.09|23909.46|23789.46|23908.42|23788.42|10
1637199440000|2021-11-18 01:37:20|23909.94|23789.94|23907.86|23787.86|23910|23790|23907.86|23787.86|10
1637199450000|2021-11-18 01:37:30|23907.47|23787.47|23906.85|23786.85|23907.69|23787.69|23906.85|23786.85|10
1637199460000|2021-11-18 01:37:40|23906.79|23786.79|23905.08|23785.08|23907.19|23787.19|23905.08|23785.08|10
1637199470000|2021-11-18 01:37:50|23904.58|23784.58|23902.87|23782.87|23904.79|23784.79|23902.87|23782.87|9
1637199480000|2021-11-18 01:38:00|23902.63|23782.63|23904.5|23784.5|23904.5|23784.5|23901.91|23781.91|10
1637199490000|2021-11-18 01:38:10|23905.46|23785.46|23911.36|23791.36|23911.36|23791.36|23905.46|23785.46|10
1637199500000|2021-11-18 01:38:20|23910.84|23790.84|23911.38|23791.38|23911.81|23791.81|23910.78|23790.78|9
1637199510000|2021-11-18 01:38:30|23912.21|23792.21|23910.27|23790.27|23912.21|23792.21|23909.95|23789.95|10
1637199520000|2021-11-18 01:38:40|23910.11|23790.11|23909.37|23789.37|23910.87|23790.87|23908.94|23788.94|10
1637199530000|2021-11-18 01:38:50|23908.48|23788.48|23907.16|23787.16|23909.88|23789.88|23907.16|23787.16|10
1637199540000|2021-11-18 01:39:00|23907.38|23787.38|23902.95|23782.95|23907.38|23787.38|23902.87|23782.87|10
1637199550000|2021-11-18 01:39:10|23902.36|23782.36|23899.69|23779.69|23902.36|23782.36|23899.45|23779.45|9
1637199560000|2021-11-18 01:39:20|23900.48|23780.48|23903.62|23783.62|23904.41|23784.41|23900.48|23780.48|9
1637199570000|2021-11-18 01:39:30|23904.43|23784.43|23901.94|23781.94|23904.43|23784.43|23901.68|23781.68|10
1637199580000|2021-11-18 01:39:40|23901.63|23781.63|23900.52|23780.52|23902.51|23782.51|23900.52|23780.52|10
1637199590000|2021-11-18 01:39:50|23900.6|23780.6|23902.59|23782.59|23902.59|23782.59|23900.6|23780.6|10
1637199600000|2021-11-18 01:40:00|23902.38|23782.38|23916.83|23796.83|23917.61|23797.61|23902.38|23782.38|10
1637199610000|2021-11-18 01:40:10|23918.38|23798.38|23912.15|23792.15|23918.38|23798.38|23912.15|23792.15|10
1637199620000|2021-11-18 01:40:20|23905.7|23785.7|23905.17|23785.17|23906.13|23786.13|23904.67|23784.67|10
1637199630000|2021-11-18 01:40:30|23905.75|23785.75|23905.75|23785.75|23906.92|23786.92|23905.75|23785.75|10
1637199640000|2021-11-18 01:40:40|23906.41|23786.41|23905.3|23785.3|23906.72|23786.72|23905.29|23785.29|9
1637199650000|2021-11-18 01:40:50|23905.01|23785.01|23902.7|23782.7|23905.01|23785.01|23902.7|23782.7|10
1637199660000|2021-11-18 01:41:00|23902.64|23782.64|23897.38|23777.38|23902.81|23782.81|23897.38|23777.38|10
1637199670000|2021-11-18 01:41:10|23896.86|23776.86|23893.01|23773.01|23896.86|23776.86|23893.01|23773.01|9
1637199680000|2021-11-18 01:41:20|23892.16|23772.16|23883.25|23763.25|23892.16|23772.16|23883.25|23763.25|10
1637199690000|2021-11-18 01:41:30|23882.75|23762.75|23887.65|23767.65|23888.56|23768.56|23882.75|23762.75|9
1637199700000|2021-11-18 01:41:40|23888.76|23768.76|23890.58|23770.58|23891.59|23771.59|23888.6|23768.6|10
1637199710000|2021-11-18 01:41:50|23889.55|23769.55|23890.13|23770.13|23890.13|23770.13|23889.14|23769.14|10
1637199720000|2021-11-18 01:42:00|23890.36|23770.36|23888.25|23768.25|23891.04|23771.04|23888.25|23768.25|10
1637199730000|2021-11-18 01:42:10|23887.07|23767.07|23886.9|23766.9|23888.79|23768.79|23886.82|23766.82|10
1637199740000|2021-11-18 01:42:20|23887.39|23767.39|23886.83|23766.83|23889.14|23769.14|23886.55|23766.55|10
1637199750000|2021-11-18 01:42:30|23886.84|23766.84|23886.18|23766.18|23887.01|23767.01|23886.07|23766.07|10
1637199760000|2021-11-18 01:42:40|23886.13|23766.13|23885.33|23765.33|23886.13|23766.13|23884.29|23764.29|10
1637199770000|2021-11-18 01:42:50|23885.22|23765.22|23886.98|23766.98|23887.53|23767.53|23885.22|23765.22|10
1637199780000|2021-11-18 01:43:00|23887.44|23767.44|23889.56|23769.56|23889.56|23769.56|23887.44|23767.44|10
1637199790000|2021-11-18 01:43:10|23889.81|23769.81|23889.83|23769.83|23890.61|23770.61|23889.59|23769.59|10
1637199800000|2021-11-18 01:43:20|23890.1|23770.1|23886.45|23766.45|23890.1|23770.1|23886.45|23766.45|9
1637199810000|2021-11-18 01:43:30|23886.56|23766.56|23885.76|23765.76|23886.56|23766.56|23885.3|23765.3|10
1637199820000|2021-11-18 01:43:40|23885.1|23765.1|23882.31|23762.31|23885.1|23765.1|23882.31|23762.31|9
1637199830000|2021-11-18 01:43:50|23882.21|23762.21|23884.2|23764.2|23884.34|23764.34|23882.12|23762.12|10
1637199840000|2021-11-18 01:44:00|23884.03|23764.03|23890.35|23770.35|23890.35|23770.35|23884.03|23764.03|10
1637199850000|2021-11-18 01:44:10|23890.24|23770.24|23894.12|23774.12|23894.12|23774.12|23890.24|23770.24|9
1637199860000|2021-11-18 01:44:20|23894.2|23774.2|23900.91|23780.91|23901.99|23781.99|23894.2|23774.2|10
1637199870000|2021-11-18 01:44:30|23900.62|23780.62|23899.23|23779.23|23901.08|23781.08|23899.23|23779.23|10
1637199880000|2021-11-18 01:44:40|23899.53|23779.53|23897.25|23777.25|23899.74|23779.74|23897.25|23777.25|10
1637199890000|2021-11-18 01:44:50|23897.31|23777.31|23898.86|23778.86|23899.27|23779.27|23897.31|23777.31|9
1637199900000|2021-11-18 01:45:00|23898.48|23778.48|23901.31|23781.31|23901.31|23781.31|23898.31|23778.31|10
1637199910000|2021-11-18 01:45:10|23901.25|23781.25|23903.36|23783.36|23903.36|23783.36|23901.11|23781.11|10
1637199920000|2021-11-18 01:45:20|23903.84|23783.84|23903.5|23783.5|23904.73|23784.73|23902.1|23782.1|9
1637199930000|2021-11-18 01:45:30|23903.02|23783.02|23898.68|23778.68|23903.02|23783.02|23898.68|23778.68|10
1637199940000|2021-11-18 01:45:40|23898.56|23778.56|23897.99|23777.99|23898.76|23778.76|23897.99|23777.99|9
1637199950000|2021-11-18 01:45:50|23896.98|23776.98|23894.67|23774.67|23896.98|23776.98|23894.44|23774.44|10
1637199960000|2021-11-18 01:46:00|23894.72|23774.72|23889.62|23769.62|23894.72|23774.72|23889.62|23769.62|10
1637199970000|2021-11-18 01:46:10|23889.32|23769.32|23887.85|23767.85|23889.32|23769.32|23887.16|23767.16|10
1637199980000|2021-11-18 01:46:20|23888.96|23768.96|23889.98|23769.98|23889.98|23769.98|23888.74|23768.74|10
1637199990000|2021-11-18 01:46:30|23889.76|23769.76|23887.52|23767.52|23889.76|23769.76|23887.52|23767.52|10
1637200000000|2021-11-18 01:46:40|23887.44|23767.44|23886.77|23766.77|23887.44|23767.44|23886.73|23766.73|10
1637200010000|2021-11-18 01:46:50|23886.49|23766.49|23884.53|23764.53|23886.49|23766.49|23884.11|23764.11|10
1637200020000|2021-11-18 01:47:00|23884.51|23764.51|23879.41|23759.41|23884.51|23764.51|23879.41|23759.41|10
1637200030000|2021-11-18 01:47:10|23880.05|23760.05|23875.1|23755.1|23880.05|23760.05|23875.1|23755.1|10
1637200040000|2021-11-18 01:47:20|23875.22|23755.22|23876.16|23756.16|23876.16|23756.16|23874.93|23754.93|10
1637200050000|2021-11-18 01:47:30|23875.93|23755.93|23878.02|23758.02|23878.02|23758.02|23875.93|23755.93|8
1637200060000|2021-11-18 01:47:40|23878.36|23758.36|23878.73|23758.73|23879.13|23759.13|23877.92|23757.92|10
1637200070000|2021-11-18 01:47:50|23878.77|23758.77|23873.57|23753.57|23879.58|23759.58|23873.57|23753.57|10
1637200080000|2021-11-18 01:48:00|23873.18|23753.18|23871.46|23751.46|23873.18|23753.18|23871.46|23751.46|10
1637200090000|2021-11-18 01:48:10|23871.45|23751.45|23868.15|23748.15|23871.45|23751.45|23868.08|23748.08|10
1637200100000|2021-11-18 01:48:20|23867.99|23747.99|23867.18|23747.18|23867.99|23747.99|23867.18|23747.18|10
1637200110000|2021-11-18 01:48:30|23867.93|23747.93|23865.43|23745.43|23867.93|23747.93|23864.96|23744.96|8
1637200120000|2021-11-18 01:48:40|23865.59|23745.59|23865.1|23745.1|23866.44|23746.44|23864.28|23744.28|10
1637200130000|2021-11-18 01:48:50|23865.07|23745.07|23865.25|23745.25|23866.37|23746.37|23864.97|23744.97|10
1637200140000|2021-11-18 01:49:00|23864.62|23744.62|23863.63|23743.63|23864.62|23744.62|23863.59|23743.59|10
1637200150000|2021-11-18 01:49:10|23863.13|23743.13|23855.91|23735.91|23863.13|23743.13|23855.91|23735.91|10
1637200160000|2021-11-18 01:49:20|23853.24|23733.24|23851.4|23731.4|23853.24|23733.24|23851.31|23731.31|10
1637200170000|2021-11-18 01:49:30|23851.02|23731.02|23847.81|23727.81|23851.02|23731.02|23847.71|23727.71|10
1637200180000|2021-11-18 01:49:40|23848.41|23728.41|23848.09|23728.09|23849.47|23729.47|23846.86|23726.86|10
1637200190000|2021-11-18 01:49:50|23846.97|23726.97|23847.9|23727.9|23848.47|23728.47|23846.97|23726.97|10
1637200200000|2021-11-18 01:50:00|23847.16|23727.16|23843.84|23723.84|23847.19|23727.19|23843.84|23723.84|10
1637200210000|2021-11-18 01:50:10|23843.16|23723.16|23839.37|23719.37|23844.15|23724.15|23839.37|23719.37|10
1637200220000|2021-11-18 01:50:20|23838.69|23718.69|23829.84|23709.84|23838.83|23718.83|23829.84|23709.84|10
1637200230000|2021-11-18 01:50:30|23830.13|23710.13|23829.05|23709.05|23830.79|23710.79|23828.98|23708.98|10
1637200240000|2021-11-18 01:50:40|23829.03|23709.03|23824.86|23704.86|23829.03|23709.03|23824.86|23704.86|10
1637200250000|2021-11-18 01:50:50|23825.8|23705.8|23826.08|23706.08|23826.39|23706.39|23824.98|23704.98|10
1637200260000|2021-11-18 01:51:00|23826.06|23706.06|23825.08|23705.08|23826.35|23706.35|23825.08|23705.08|10
1637200270000|2021-11-18 01:51:10|23824.97|23704.97|23823.92|23703.92|23824.97|23704.97|23823.34|23703.34|10
1637200280000|2021-11-18 01:51:20|23823.86|23703.86|23827.52|23707.52|23827.52|23707.52|23823.65|23703.65|10
1637200290000|2021-11-18 01:51:30|23827.59|23707.59|23829.87|23709.87|23829.87|23709.87|23827.59|23707.59|10
1637200300000|2021-11-18 01:51:40|23830.13|23710.13|23833.68|23713.68|23833.68|23713.68|23830.13|23710.13|10
1637200310000|2021-11-18 01:51:50|23834.43|23714.43|23839.75|23719.75|23839.75|23719.75|23834.43|23714.43|10
1637200320000|2021-11-18 01:52:00|23841.31|23721.31|23842.17|23722.17|23842.94|23722.94|23841.11|23721.11|10
1637200330000|2021-11-18 01:52:10|23842.34|23722.34|23842.02|23722.02|23842.34|23722.34|23841.82|23721.82|10
1637200340000|2021-11-18 01:52:20|23842.27|23722.27|23841.63|23721.63|23843.52|23723.52|23841.63|23721.63|10
1637200350000|2021-11-18 01:52:30|23841.59|23721.59|23835.94|23715.94|23841.59|23721.59|23835.94|23715.94|10
1637200360000|2021-11-18 01:52:40|23835.52|23715.52|23839.47|23719.47|23839.47|23719.47|23835.52|23715.52|10
1637200370000|2021-11-18 01:52:50|23840.46|23720.46|23843.95|23723.95|23843.96|23723.96|23840.46|23720.46|10
1637200380000|2021-11-18 01:53:00|23844.86|23724.86|23843.39|23723.39|23845.08|23725.08|23843.35|23723.35|10
1637200390000|2021-11-18 01:53:10|23844|23724|23843.26|23723.26|23844|23724|23843.02|23723.02|10
1637200400000|2021-11-18 01:53:20|23843.43|23723.43|23843.08|23723.08|23844.19|23724.19|23843.06|23723.06|10
1637200410000|2021-11-18 01:53:30|23843.41|23723.41|23845.51|23725.51|23845.51|23725.51|23843.1|23723.1|10
1637200420000|2021-11-18 01:53:40|23845.38|23725.38|23845.64|23725.64|23845.64|23725.64|23844.55|23724.55|10
1637200430000|2021-11-18 01:53:50|23846.35|23726.35|23845.39|23725.39|23846.35|23726.35|23844.7|23724.7|10
1637200440000|2021-11-18 01:54:00|23845.77|23725.77|23848.51|23728.51|23848.51|23728.51|23844.98|23724.98|10
1637200450000|2021-11-18 01:54:10|23850.42|23730.42|23853.48|23733.48|23853.92|23733.92|23850.42|23730.42|9
1637200460000|2021-11-18 01:54:20|23853.2|23733.2|23848.49|23728.49|23853.35|23733.35|23848.49|23728.49|10
1637200470000|2021-11-18 01:54:30|23847.76|23727.76|23842.37|23722.37|23847.76|23727.76|23842.37|23722.37|10
1637200480000|2021-11-18 01:54:40|23841.02|23721.02|23837.93|23717.93|23841.02|23721.02|23837.22|23717.22|9
1637200490000|2021-11-18 01:54:50|23836.43|23716.43|23833.56|23713.56|23836.43|23716.43|23833.56|23713.56|10
1637200500000|2021-11-18 01:55:00|23832.61|23712.61|23831.79|23711.79|23833.24|23713.24|23831.31|23711.31|10
1637200510000|2021-11-18 01:55:10|23832.28|23712.28|23834.91|23714.91|23835|23715|23832.28|23712.28|8
1637200520000|2021-11-18 01:55:20|23835.27|23715.27|23837.28|23717.28|23838.76|23718.76|23835.27|23715.27|10
1637200530000|2021-11-18 01:55:30|23837.31|23717.31|23837.68|23717.68|23838.36|23718.36|23837.31|23717.31|10
1637200540000|2021-11-18 01:55:40|23838.51|23718.51|23835.87|23715.87|23838.51|23718.51|23835.37|23715.37|10
1637200550000|2021-11-18 01:55:50|23835.81|23715.81|23835.68|23715.68|23837.42|23717.42|23835.68|23715.68|10
1637200560000|2021-11-18 01:56:00|23835.36|23715.36|23830.87|23710.87|23835.36|23715.36|23830.87|23710.87|10
1637200570000|2021-11-18 01:56:10|23830.22|23710.22|23829.93|23709.93|23830.29|23710.29|23828.91|23708.91|9
1637200580000|2021-11-18 01:56:20|23829.11|23709.11|23827.65|23707.65|23829.12|23709.12|23827.65|23707.65|10
1637200590000|2021-11-18 01:56:30|23827.13|23707.13|23819.55|23699.55|23827.13|23707.13|23819.55|23699.55|10
1637200600000|2021-11-18 01:56:40|23818.84|23698.84|23813.78|23693.78|23818.84|23698.84|23813.78|23693.78|10
1637200610000|2021-11-18 01:56:50|23813.37|23693.37|23809.81|23689.81|23813.37|23693.37|23808.93|23688.93|9
1637200620000|2021-11-18 01:57:00|23809.25|23689.25|23810.3|23690.3|23810.3|23690.3|23808.51|23688.51|10
1637200630000|2021-11-18 01:57:10|23811.03|23691.03|23811.27|23691.27|23811.32|23691.32|23809.8|23689.8|10
1637200640000|2021-11-18 01:57:20|23811.34|23691.34|23813|23693|23813.37|23693.37|23811.34|23691.34|10
1637200650000|2021-11-18 01:57:30|23813.2|23693.2|23813.85|23693.85|23814.92|23694.92|23813.13|23693.13|10
1637200660000|2021-11-18 01:57:40|23813.92|23693.92|23814.47|23694.47|23815.11|23695.11|23813.19|23693.19|10
1637200670000|2021-11-18 01:57:50|23814.3|23694.3|23813.65|23693.65|23814.3|23694.3|23813.23|23693.23|10
1637200680000|2021-11-18 01:58:00|23813.57|23693.57|23812.17|23692.17|23813.57|23693.57|23811.75|23691.75|10
1637200690000|2021-11-18 01:58:10|23811.44|23691.44|23814.32|23694.32|23814.32|23694.32|23811.44|23691.44|9
1637200700000|2021-11-18 01:58:20|23813.61|23693.61|23824.95|23704.95|23824.95|23704.95|23813.61|23693.61|10
1637200710000|2021-11-18 01:58:30|23826.22|23706.22|23833.18|23713.18|23833.18|23713.18|23826.22|23706.22|10
1637200720000|2021-11-18 01:58:40|23833.95|23713.95|23835.95|23715.95|23836.05|23716.05|23833.52|23713.52|10
1637200730000|2021-11-18 01:58:50|23836.13|23716.13|23836.22|23716.22|23837.78|23717.78|23836.13|23716.13|10
1637200740000|2021-11-18 01:59:00|23835.52|23715.52|23836.15|23716.15|23836.52|23716.52|23834.3|23714.3|9
1637200750000|2021-11-18 01:59:10|23835.88|23715.88|23827.52|23707.52|23835.88|23715.88|23823.78|23703.78|10
1637200760000|2021-11-18 01:59:20|23827.76|23707.76|23832.72|23712.72|23833.21|23713.21|23827.59|23707.59|10
1637200770000|2021-11-18 01:59:30|23834.67|23714.67|23844.93|23724.93|23844.93|23724.93|23834.67|23714.67|10
1637200780000|2021-11-18 01:59:40|23844.49|23724.49|23847.8|23727.8|23848.4|23728.4|23844.49|23724.49|10
1637200790000|2021-11-18 01:59:50|23848.31|23728.31|23840.08|23720.08|23848.31|23728.31|23840.08|23720.08|10
1637200800000|2021-11-18 02:00:00|23839.46|23719.46|23836.5|23716.5|23839.46|23719.46|23836.23|23716.23|10
1637200810000|2021-11-18 02:00:10|23837.46|23717.46|23838.34|23718.34|23840.47|23720.47|23837.46|23717.46|10
1637200820000|2021-11-18 02:00:20|23837.71|23717.71|23844.12|23724.12|23844.12|23724.12|23837.71|23717.71|10
1637200830000|2021-11-18 02:00:30|23845.25|23725.25|23852.21|23732.21|23852.21|23732.21|23845.25|23725.25|10
1637200840000|2021-11-18 02:00:40|23852.55|23732.55|23854.24|23734.24|23854.24|23734.24|23851.88|23731.88|10
1637200850000|2021-11-18 02:00:50|23854.41|23734.41|23859.81|23739.81|23859.81|23739.81|23854.39|23734.39|10
1637200860000|2021-11-18 02:01:00|23860.12|23740.12|23857.31|23737.31|23860.12|23740.12|23857.31|23737.31|10
1637200870000|2021-11-18 02:01:10|23856.83|23736.83|23861.27|23741.27|23861.27|23741.27|23856.72|23736.72|10
1637200880000|2021-11-18 02:01:20|23861.68|23741.68|23861.79|23741.79|23862.31|23742.31|23860.42|23740.42|10
1637200890000|2021-11-18 02:01:30|23861.69|23741.69|23884.69|23764.69|23884.69|23764.69|23861.69|23741.69|10
1637200900000|2021-11-18 02:01:40|23883.96|23763.96|23886.36|23766.36|23886.36|23766.36|23881.61|23761.61|10
1637200910000|2021-11-18 02:01:50|23885.16|23765.16|23882.23|23762.23|23885.16|23765.16|23881.38|23761.38|9
1637200920000|2021-11-18 02:02:00|23882.4|23762.4|23882.4|23762.4|23882.95|23762.95|23881.64|23761.64|10
1637200930000|2021-11-18 02:02:10|23882.55|23762.55|23885.28|23765.28|23886.65|23766.65|23882.19|23762.19|10
1637200940000|2021-11-18 02:02:20|23886.56|23766.56|23887.53|23767.53|23890.48|23770.48|23886.3|23766.3|10
1637200950000|2021-11-18 02:02:30|23886.88|23766.88|23891.78|23771.78|23891.78|23771.78|23886.88|23766.88|10
1637200960000|2021-11-18 02:02:40|23891.86|23771.86|23891.76|23771.76|23893.11|23773.11|23891.02|23771.02|10
1637200970000|2021-11-18 02:02:50|23892.04|23772.04|23896.18|23776.18|23896.19|23776.19|23892.04|23772.04|10
1637200980000|2021-11-18 02:03:00|23897.72|23777.72|23897.79|23777.79|23898.03|23778.03|23897.4|23777.4|9
1637200990000|2021-11-18 02:03:10|23898.15|23778.15|23899.92|23779.92|23899.92|23779.92|23895.88|23775.88|10
1637201000000|2021-11-18 02:03:20|23899.27|23779.27|23895.94|23775.94|23899.27|23779.27|23895.94|23775.94|10
1637201010000|2021-11-18 02:03:30|23895.53|23775.53|23893.48|23773.48|23895.53|23775.53|23893.48|23773.48|9
1637201020000|2021-11-18 02:03:40|23892.62|23772.62|23890.24|23770.24|23892.62|23772.62|23889.72|23769.72|10
1637201030000|2021-11-18 02:03:50|23890.05|23770.05|23890.79|23770.79|23890.79|23770.79|23889.55|23769.55|10
1637201040000|2021-11-18 02:04:00|23889.57|23769.57|23887.61|23767.61|23889.59|23769.59|23887.61|23767.61|10
1637201050000|2021-11-18 02:04:10|23887.55|23767.55|23885.65|23765.65|23887.55|23767.55|23884.83|23764.83|9
1637201060000|2021-11-18 02:04:20|23887.27|23767.27|23882.13|23762.13|23887.27|23767.27|23882.13|23762.13|10
1637201070000|2021-11-18 02:04:30|23880.51|23760.51|23876.88|23756.88|23880.51|23760.51|23876.88|23756.88|10
1637201080000|2021-11-18 02:04:40|23876.18|23756.18|23874.24|23754.24|23876.95|23756.95|23874.24|23754.24|10
1637201090000|2021-11-18 02:04:50|23874.44|23754.44|23877.21|23757.21|23877.21|23757.21|23874.44|23754.44|10
1637201100000|2021-11-18 02:05:00|23876.25|23756.25|23874.63|23754.63|23876.46|23756.46|23874.63|23754.63|10
1637201110000|2021-11-18 02:05:10|23874.87|23754.87|23870.65|23750.65|23875.51|23755.51|23870.65|23750.65|10
1637201120000|2021-11-18 02:05:20|23870.36|23750.36|23861.01|23741.01|23870.36|23750.36|23861.01|23741.01|10
1637201130000|2021-11-18 02:05:30|23859.59|23739.59|23856.95|23736.95|23859.59|23739.59|23856.95|23736.95|10
1637201140000|2021-11-18 02:05:40|23856.21|23736.21|23854.07|23734.07|23856.21|23736.21|23853.59|23733.59|10
1637201150000|2021-11-18 02:05:50|23855.16|23735.16|23854.69|23734.69|23855.58|23735.58|23854.31|23734.31|10
1637201160000|2021-11-18 02:06:00|23854.02|23734.02|23853.68|23733.68|23854.62|23734.62|23853.55|23733.55|9
1637201170000|2021-11-18 02:06:10|23854.46|23734.46|23855.48|23735.48|23856.45|23736.45|23854.46|23734.46|10
1637201180000|2021-11-18 02:06:20|23855.95|23735.95|23855.4|23735.4|23857.33|23737.33|23855.4|23735.4|10
1637201190000|2021-11-18 02:06:30|23854.5|23734.5|23851.09|23731.09|23855.79|23735.79|23850.6|23730.6|10
1637201200000|2021-11-18 02:06:40|23850.93|23730.93|23847.1|23727.1|23850.93|23730.93|23846.77|23726.77|10
1637201210000|2021-11-18 02:06:50|23846.7|23726.7|23845.55|23725.55|23847.43|23727.43|23844.7|23724.7|9
1637201220000|2021-11-18 02:07:00|23846.53|23726.53|23844.44|23724.44|23846.53|23726.53|23844.18|23724.18|10
1637201230000|2021-11-18 02:07:10|23844.81|23724.81|23843.17|23723.17|23845.37|23725.37|23843.17|23723.17|10
1637201240000|2021-11-18 02:07:20|23843.27|23723.27|23843.24|23723.24|23843.44|23723.44|23842.95|23722.95|10
1637201250000|2021-11-18 02:07:30|23842.35|23722.35|23841.45|23721.45|23842.55|23722.55|23841.35|23721.35|10
1637201260000|2021-11-18 02:07:40|23840.22|23720.22|23840.31|23720.31|23841.18|23721.18|23839.42|23719.42|10
1637201270000|2021-11-18 02:07:50|23840.29|23720.29|23836.04|23716.04|23840.29|23720.29|23835.49|23715.49|10
1637201280000|2021-11-18 02:08:00|23835.99|23715.99|23837.31|23717.31|23837.45|23717.45|23834.53|23714.53|10
1637201290000|2021-11-18 02:08:10|23838.41|23718.41|23841.43|23721.43|23841.86|23721.86|23838.41|23718.41|10
1637201300000|2021-11-18 02:08:20|23842.39|23722.39|23844.74|23724.74|23844.74|23724.74|23842.39|23722.39|10
1637201310000|2021-11-18 02:08:30|23844.51|23724.51|23843.32|23723.32|23844.51|23724.51|23842.4|23722.4|10
1637201320000|2021-11-18 02:08:40|23841.99|23721.99|23835.57|23715.57|23841.99|23721.99|23835.57|23715.57|10
1637201330000|2021-11-18 02:08:50|23834.89|23714.89|23838.19|23718.19|23838.19|23718.19|23834.89|23714.89|10
1637201340000|2021-11-18 02:09:00|23838.55|23718.55|23839.2|23719.2|23839.55|23719.55|23838.4|23718.4|10
1637201350000|2021-11-18 02:09:10|23837.98|23717.98|23839.76|23719.76|23840.27|23720.27|23837.87|23717.87|10
1637201360000|2021-11-18 02:09:20|23840.28|23720.28|23841.43|23721.43|23841.5|23721.5|23840.28|23720.28|10
1637201370000|2021-11-18 02:09:30|23840.5|23720.5|23838.04|23718.04|23840.5|23720.5|23838.04|23718.04|10
1637201380000|2021-11-18 02:09:40|23837.97|23717.97|23839.01|23719.01|23839.01|23719.01|23837.97|23717.97|10
1637201390000|2021-11-18 02:09:50|23839.36|23719.36|23837.96|23717.96|23839.38|23719.38|23837.96|23717.96|10
1637201400000|2021-11-18 02:10:00|23837.99|23717.99|23831.35|23711.35|23837.99|23717.99|23831.35|23711.35|10
1637201410000|2021-11-18 02:10:10|23831.73|23711.73|23831.68|23711.68|23831.73|23711.73|23831.28|23711.28|10
1637201420000|2021-11-18 02:10:20|23830.14|23710.14|23821.7|23701.7|23830.14|23710.14|23820.68|23700.68|9
1637201430000|2021-11-18 02:10:30|23820.5|23700.5|23833.94|23713.94|23833.94|23713.94|23820.1|23700.1|10
1637201440000|2021-11-18 02:10:40|23836.91|23716.91|23844.36|23724.36|23844.36|23724.36|23836.91|23716.91|10
1637201450000|2021-11-18 02:10:50|23848.25|23728.25|23862.02|23742.02|23862.02|23742.02|23848.25|23728.25|10
1637201460000|2021-11-18 02:11:00|23861.75|23741.75|23866.13|23746.13|23866.55|23746.55|23861.75|23741.75|10
1637201470000|2021-11-18 02:11:10|23865.33|23745.33|23854.97|23734.97|23865.33|23745.33|23854.97|23734.97|10
1637201480000|2021-11-18 02:11:20|23853.37|23733.37|23846.45|23726.45|23853.37|23733.37|23846.45|23726.45|10
1637201490000|2021-11-18 02:11:30|23845.95|23725.95|23838.1|23718.1|23846.09|23726.09|23838.1|23718.1|10
1637201500000|2021-11-18 02:11:40|23837.09|23717.09|23831.79|23711.79|23837.09|23717.09|23830.87|23710.87|10
1637201510000|2021-11-18 02:11:50|23832.16|23712.16|23826.19|23706.19|23832.16|23712.16|23826.19|23706.19|10
1637201520000|2021-11-18 02:12:00|23826.78|23706.78|23824.6|23704.6|23827.27|23707.27|23824.6|23704.6|10
1637201530000|2021-11-18 02:12:10|23824.35|23704.35|23826.83|23706.83|23826.83|23706.83|23824.05|23704.05|9
1637201540000|2021-11-18 02:12:20|23827.55|23707.55|23827.52|23707.52|23828.15|23708.15|23827.52|23707.52|10
1637201550000|2021-11-18 02:12:30|23827.53|23707.53|23830.13|23710.13|23830.72|23710.72|23827.53|23707.53|10
1637201560000|2021-11-18 02:12:40|23829.91|23709.91|23827.13|23707.13|23830.51|23710.51|23826.59|23706.59|9
1637201570000|2021-11-18 02:12:50|23826.83|23706.83|23825.91|23705.91|23826.83|23706.83|23825.62|23705.62|10
1637201580000|2021-11-18 02:13:00|23823.2|23703.2|23821.2|23701.2|23823.38|23703.38|23821.03|23701.03|10
1637201590000|2021-11-18 02:13:10|23821.48|23701.48|23821.37|23701.37|23822.31|23702.31|23821.34|23701.34|10
1637201600000|2021-11-18 02:13:20|23821.41|23701.41|23818.27|23698.27|23821.59|23701.59|23817.97|23697.97|10
1637201610000|2021-11-18 02:13:30|23819.05|23699.05|23813.25|23693.25|23819.05|23699.05|23813.25|23693.25|10
1637201620000|2021-11-18 02:13:40|23813.22|23693.22|23812.03|23692.03|23813.72|23693.72|23812.03|23692.03|10
1637201630000|2021-11-18 02:13:50|23811.38|23691.38|23804.71|23684.71|23811.64|23691.64|23804.71|23684.71|10
1637201640000|2021-11-18 02:14:00|23803.49|23683.49|23794.66|23674.66|23803.49|23683.49|23794.66|23674.66|10
1637201650000|2021-11-18 02:14:10|23795.28|23675.28|23789.88|23669.88|23795.28|23675.28|23789.83|23669.83|10
1637201660000|2021-11-18 02:14:20|23790.48|23670.48|23795.87|23675.87|23796.38|23676.38|23790.48|23670.48|10
1637201670000|2021-11-18 02:14:30|23795.85|23675.85|23795.58|23675.58|23796.74|23676.74|23795.49|23675.49|10
1637201680000|2021-11-18 02:14:40|23796.08|23676.08|23797.65|23677.65|23797.72|23677.72|23796.08|23676.08|10
1637201690000|2021-11-18 02:14:50|23797.46|23677.46|23798.09|23678.09|23798.46|23678.46|23796.91|23676.91|9
1637201700000|2021-11-18 02:15:00|23797.84|23677.84|23799.96|23679.96|23799.96|23679.96|23797.84|23677.84|10
1637201710000|2021-11-18 02:15:10|23800.21|23680.21|23791.93|23671.93|23800.42|23680.42|23791.93|23671.93|9
1637201720000|2021-11-18 02:15:20|23789.09|23669.09|23787.3|23667.3|23789.09|23669.09|23785.9|23665.9|10
1637201730000|2021-11-18 02:15:30|23786|23666|23786.65|23666.65|23786.76|23666.76|23785.98|23665.98|10
1637201740000|2021-11-18 02:15:40|23786.79|23666.79|23786|23666|23786.79|23666.79|23785.24|23665.24|10
1637201750000|2021-11-18 02:15:50|23786.89|23666.89|23791.48|23671.48|23792.04|23672.04|23786.89|23666.89|10
1637201760000|2021-11-18 02:16:00|23790.81|23670.81|23791.55|23671.55|23792.65|23672.65|23790.79|23670.79|10
1637201770000|2021-11-18 02:16:10|23791.6|23671.6|23794.7|23674.7|23794.7|23674.7|23791.6|23671.6|10
1637201780000|2021-11-18 02:16:20|23795.88|23675.88|23796.52|23676.52|23796.8|23676.8|23795.58|23675.58|10
1637201790000|2021-11-18 02:16:30|23795.45|23675.45|23793.66|23673.66|23795.45|23675.45|23793.27|23673.27|10
1637201800000|2021-11-18 02:16:40|23793.6|23673.6|23792.14|23672.14|23793.6|23673.6|23791.58|23671.58|10
1637201810000|2021-11-18 02:16:50|23793.66|23673.66|23794.82|23674.82|23794.82|23674.82|23792.61|23672.61|10
1637201820000|2021-11-18 02:17:00|23794.9|23674.9|23792.89|23672.89|23794.9|23674.9|23792.89|23672.89|10
1637201830000|2021-11-18 02:17:10|23792.59|23672.59|23791.62|23671.62|23792.59|23672.59|23791.02|23671.02|10
1637201840000|2021-11-18 02:17:20|23792.3|23672.3|23792.42|23672.42|23794.19|23674.19|23792.27|23672.27|10
1637201850000|2021-11-18 02:17:30|23792.79|23672.79|23793.49|23673.49|23794.11|23674.11|23792.79|23672.79|10
1637201860000|2021-11-18 02:17:40|23793.28|23673.28|23793.65|23673.65|23794.37|23674.37|23792.08|23672.08|9
1637201870000|2021-11-18 02:17:50|23793.82|23673.82|23792.63|23672.63|23793.82|23673.82|23792.16|23672.16|10
1637201880000|2021-11-18 02:18:00|23792.05|23672.05|23792.73|23672.73|23793.28|23673.28|23791.44|23671.44|10
1637201890000|2021-11-18 02:18:10|23792.62|23672.62|23796.14|23676.14|23796.14|23676.14|23792.62|23672.62|10
1637201900000|2021-11-18 02:18:20|23796.01|23676.01|23793|23673|23796.01|23676.01|23792.38|23672.38|10
1637201910000|2021-11-18 02:18:30|23792.75|23672.75|23793.26|23673.26|23793.54|23673.54|23792.66|23672.66|10
1637201920000|2021-11-18 02:18:40|23793.41|23673.41|23792.92|23672.92|23793.41|23673.41|23792.23|23672.23|10
1637201930000|2021-11-18 02:18:50|23793.03|23673.03|23790.65|23670.65|23793.87|23673.87|23790.65|23670.65|10
1637201940000|2021-11-18 02:19:00|23791.13|23671.13|23788.89|23668.89|23791.13|23671.13|23788.25|23668.25|10
1637201950000|2021-11-18 02:19:10|23788.87|23668.87|23792.53|23672.53|23792.53|23672.53|23788.32|23668.32|10
1637201960000|2021-11-18 02:19:20|23792.04|23672.04|23792.73|23672.73|23793.93|23673.93|23791.88|23671.88|10
1637201970000|2021-11-18 02:19:30|23793.02|23673.02|23790.35|23670.35|23793.21|23673.21|23790.35|23670.35|10
1637201980000|2021-11-18 02:19:40|23791.11|23671.11|23784.41|23664.41|23791.11|23671.11|23784.41|23664.41|10
1637201990000|2021-11-18 02:19:50|23784.78|23664.78|23782.42|23662.42|23785.21|23665.21|23781.86|23661.86|10
1637202000000|2021-11-18 02:20:00|23782.64|23662.64|23782.84|23662.84|23782.84|23662.84|23780.44|23660.44|10
1637202010000|2021-11-18 02:20:10|23782.94|23662.94|23783.92|23663.92|23783.92|23663.92|23782.76|23662.76|10
1637202020000|2021-11-18 02:20:20|23782.86|23662.86|23782.91|23662.91|23783.5|23663.5|23782.85|23662.85|10
1637202030000|2021-11-18 02:20:30|23782.12|23662.12|23781.57|23661.57|23782.12|23662.12|23780.37|23660.37|10
1637202040000|2021-11-18 02:20:40|23780.72|23660.72|23781.74|23661.74|23781.74|23661.74|23780.31|23660.31|10
1637202050000|2021-11-18 02:20:50|23781.51|23661.51|23783.05|23663.05|23783.05|23663.05|23781.51|23661.51|10
1637202060000|2021-11-18 02:21:00|23782.93|23662.93|23783.98|23663.98|23784|23664|23782.61|23662.61|10
1637202070000|2021-11-18 02:21:10|23784.02|23664.02|23788.03|23668.03|23788.03|23668.03|23784.02|23664.02|10
1637202080000|2021-11-18 02:21:20|23788.15|23668.15|23792.01|23672.01|23792.01|23672.01|23788.15|23668.15|10
1637202090000|2021-11-18 02:21:30|23792.05|23672.05|23790.89|23670.89|23792.16|23672.16|23790.89|23670.89|10
1637202100000|2021-11-18 02:21:40|23790.79|23670.79|23791.41|23671.41|23791.41|23671.41|23789.29|23669.29|10
1637202110000|2021-11-18 02:21:50|23791.24|23671.24|23790.32|23670.32|23791.61|23671.61|23789.7|23669.7|10
1637202120000|2021-11-18 02:22:00|23790.05|23670.05|23788.51|23668.51|23790.05|23670.05|23788.41|23668.41|10
1637202130000|2021-11-18 02:22:10|23788.59|23668.59|23788.46|23668.46|23789.12|23669.12|23788.41|23668.41|10
1637202140000|2021-11-18 02:22:20|23788.88|23668.88|23791.42|23671.42|23791.42|23671.42|23788.88|23668.88|10
1637202150000|2021-11-18 02:22:30|23791.54|23671.54|23789.79|23669.79|23792.92|23672.92|23789.79|23669.79|10
1637202160000|2021-11-18 02:22:40|23789.96|23669.96|23790.42|23670.42|23790.44|23670.44|23789.31|23669.31|10
1637202170000|2021-11-18 02:22:50|23790.57|23670.57|23793.87|23673.87|23793.87|23673.87|23790.02|23670.02|10
1637202180000|2021-11-18 02:23:00|23795.45|23675.45|23794.54|23674.54|23795.45|23675.45|23793.14|23673.14|10
1637202190000|2021-11-18 02:23:10|23794.67|23674.67|23797.86|23677.86|23797.86|23677.86|23794.67|23674.67|10
1637202200000|2021-11-18 02:23:20|23798.67|23678.67|23801.13|23681.13|23801.13|23681.13|23798.67|23678.67|9
1637202210000|2021-11-18 02:23:30|23801.5|23681.5|23801.56|23681.56|23801.67|23681.67|23800.22|23680.22|10
1637202220000|2021-11-18 02:23:40|23802.15|23682.15|23800.92|23680.92|23802.23|23682.23|23800.75|23680.75|9
1637202230000|2021-11-18 02:23:50|23800.65|23680.65|23801.48|23681.48|23802.28|23682.28|23800.6|23680.6|10
1637202240000|2021-11-18 02:24:00|23802.49|23682.49|23800.42|23680.42|23803.19|23683.19|23800.42|23680.42|10
1637202250000|2021-11-18 02:24:10|23800.68|23680.68|23797.18|23677.18|23800.68|23680.68|23797.18|23677.18|10
1637202260000|2021-11-18 02:24:20|23797.22|23677.22|23797.01|23677.01|23797.22|23677.22|23796.05|23676.05|10
1637202270000|2021-11-18 02:24:30|23797.26|23677.26|23796.02|23676.02|23797.53|23677.53|23796.02|23676.02|10
1637202280000|2021-11-18 02:24:40|23795.96|23675.96|23796.4|23676.4|23796.4|23676.4|23795.72|23675.72|10
1637202290000|2021-11-18 02:24:50|23796.33|23676.33|23798.89|23678.89|23798.95|23678.95|23796.33|23676.33|10
1637202300000|2021-11-18 02:25:00|23798.74|23678.74|23800.15|23680.15|23800.94|23680.94|23798.74|23678.74|10
1637202310000|2021-11-18 02:25:10|23800.66|23680.66|23800.43|23680.43|23800.9|23680.9|23799.44|23679.44|10
1637202320000|2021-11-18 02:25:20|23800.08|23680.08|23800.25|23680.25|23800.35|23680.35|23799.76|23679.76|10
1637202330000|2021-11-18 02:25:30|23800.91|23680.91|23800.89|23680.89|23801.73|23681.73|23800.89|23680.89|10
1637202340000|2021-11-18 02:25:40|23800.94|23680.94|23799.92|23679.92|23800.94|23680.94|23799.92|23679.92|10
1637202350000|2021-11-18 02:25:50|23801.57|23681.57|23802.3|23682.3|23802.51|23682.51|23800.97|23680.97|10
1637202360000|2021-11-18 02:26:00|23801.21|23681.21|23805.52|23685.52|23805.52|23685.52|23801.21|23681.21|10
1637202370000|2021-11-18 02:26:10|23805.91|23685.91|23808.85|23688.85|23808.85|23688.85|23805.91|23685.91|10
1637202380000|2021-11-18 02:26:20|23809.25|23689.25|23811.17|23691.17|23811.39|23691.39|23809.25|23689.25|10
1637202390000|2021-11-18 02:26:30|23810.61|23690.61|23810.27|23690.27|23812.56|23692.56|23810.27|23690.27|10
1637202400000|2021-11-18 02:26:40|23810.19|23690.19|23812.75|23692.75|23812.75|23692.75|23810.17|23690.17|10
1637202410000|2021-11-18 02:26:50|23812.93|23692.93|23816.2|23696.2|23818.27|23698.27|23812.93|23692.93|10
1637202420000|2021-11-18 02:27:00|23815.92|23695.92|23816.28|23696.28|23816.28|23696.28|23815.57|23695.57|10
1637202430000|2021-11-18 02:27:10|23816.25|23696.25|23817.13|23697.13|23817.23|23697.23|23816.25|23696.25|10
1637202440000|2021-11-18 02:27:20|23816.47|23696.47|23817.3|23697.3|23817.3|23697.3|23815.67|23695.67|10
1637202450000|2021-11-18 02:27:30|23817.23|23697.23|23816.92|23696.92|23818.49|23698.49|23816.92|23696.92|10
1637202460000|2021-11-18 02:27:40|23815.25|23695.25|23817.2|23697.2|23817.45|23697.45|23814.68|23694.68|10
1637202470000|2021-11-18 02:27:50|23817.24|23697.24|23819.02|23699.02|23819.02|23699.02|23817.21|23697.21|10
1637202480000|2021-11-18 02:28:00|23819.16|23699.16|23823.35|23703.35|23823.35|23703.35|23819.16|23699.16|10
1637202490000|2021-11-18 02:28:10|23823.37|23703.37|23826.05|23706.05|23826.05|23706.05|23822.96|23702.96|9
1637202500000|2021-11-18 02:28:20|23826.31|23706.31|23826.73|23706.73|23826.73|23706.73|23826.12|23706.12|10
1637202510000|2021-11-18 02:28:30|23826.85|23706.85|23826.94|23706.94|23827.93|23707.93|23826.72|23706.72|9
1637202520000|2021-11-18 02:28:40|23826.99|23706.99|23826.91|23706.91|23827.87|23707.87|23826.6|23706.6|10
1637202530000|2021-11-18 02:28:50|23828.73|23708.73|23830.28|23710.28|23830.28|23710.28|23828.64|23708.64|10
1637202540000|2021-11-18 02:29:00|23830.43|23710.43|23830.21|23710.21|23830.56|23710.56|23829.76|23709.76|8
1637202550000|2021-11-18 02:29:10|23829.53|23709.53|23830.48|23710.48|23830.97|23710.97|23829.53|23709.53|10
1637202560000|2021-11-18 02:29:20|23830.38|23710.38|23831.14|23711.14|23831.32|23711.32|23830.38|23710.38|10
1637202570000|2021-11-18 02:29:30|23832.14|23712.14|23833.79|23713.79|23833.79|23713.79|23831.9|23711.9|9
1637202580000|2021-11-18 02:29:40|23833.69|23713.69|23833.9|23713.9|23834.05|23714.05|23832.51|23712.51|10
1637202590000|2021-11-18 02:29:50|23834.02|23714.02|23835.43|23715.43|23835.43|23715.43|23834.02|23714.02|10
1637202600000|2021-11-18 02:30:00|23835.19|23715.19|23834.83|23714.83|23836.16|23716.16|23834.63|23714.63|10
1637202610000|2021-11-18 02:30:10|23834.05|23714.05|23830.2|23710.2|23834.18|23714.18|23830.2|23710.2|9
1637202620000|2021-11-18 02:30:20|23830.72|23710.72|23826.56|23706.56|23830.72|23710.72|23826.56|23706.56|10
1637202630000|2021-11-18 02:30:30|23826.2|23706.2|23822.15|23702.15|23826.34|23706.34|23822.15|23702.15|10
1637202640000|2021-11-18 02:30:40|23822.02|23702.02|23823.65|23703.65|23824.88|23704.88|23821.09|23701.09|10
1637202650000|2021-11-18 02:30:50|23823.19|23703.19|23822.83|23702.83|23823.19|23703.19|23821.07|23701.07|10
1637202660000|2021-11-18 02:31:00|23822.77|23702.77|23824.54|23704.54|23825.39|23705.39|23822.77|23702.77|10
1637202670000|2021-11-18 02:31:10|23824.91|23704.91|23826.89|23706.89|23827.67|23707.67|23824.46|23704.46|10
1637202680000|2021-11-18 02:31:20|23828.01|23708.01|23828.17|23708.17|23829.28|23709.28|23827.73|23707.73|10
1637202690000|2021-11-18 02:31:30|23828.46|23708.46|23828.83|23708.83|23829.1|23709.1|23827.87|23707.87|9
1637202700000|2021-11-18 02:31:40|23828.88|23708.88|23818.02|23698.02|23828.88|23708.88|23818.02|23698.02|10
1637202710000|2021-11-18 02:31:50|23817.71|23697.71|23810.79|23690.79|23817.73|23697.73|23810.79|23690.79|10
1637202720000|2021-11-18 02:32:00|23810.28|23690.28|23805.78|23685.78|23810.28|23690.28|23804.75|23684.75|10
1637202730000|2021-11-18 02:32:10|23805.15|23685.15|23807.47|23687.47|23807.47|23687.47|23803.95|23683.95|10
1637202740000|2021-11-18 02:32:20|23807.62|23687.62|23811.82|23691.82|23811.82|23691.82|23807.62|23687.62|10
1637202750000|2021-11-18 02:32:30|23811.36|23691.36|23815.11|23695.11|23815.11|23695.11|23810.25|23690.25|10
1637202760000|2021-11-18 02:32:40|23814.97|23694.97|23811.74|23691.74|23814.97|23694.97|23811.74|23691.74|10
1637202770000|2021-11-18 02:32:50|23811.79|23691.79|23811.31|23691.31|23811.79|23691.79|23810.29|23690.29|10
1637202780000|2021-11-18 02:33:00|23811.08|23691.08|23814.76|23694.76|23814.76|23694.76|23811.08|23691.08|10
1637202790000|2021-11-18 02:33:10|23815.12|23695.12|23817.15|23697.15|23817.15|23697.15|23815.12|23695.12|8
1637202800000|2021-11-18 02:33:20|23817.1|23697.1|23817.81|23697.81|23819.5|23699.5|23817.1|23697.1|9
1637202810000|2021-11-18 02:33:30|23817.78|23697.78|23813.62|23693.62|23817.78|23697.78|23813.62|23693.62|10
1637202820000|2021-11-18 02:33:40|23812.97|23692.97|23811.79|23691.79|23812.97|23692.97|23811.7|23691.7|10
1637202830000|2021-11-18 02:33:50|23811.75|23691.75|23811.19|23691.19|23812.36|23692.36|23811.19|23691.19|9
1637202840000|2021-11-18 02:34:00|23811.16|23691.16|23810.2|23690.2|23811.16|23691.16|23810.2|23690.2|8
1637202850000|2021-11-18 02:34:10|23810.4|23690.4|23812.18|23692.18|23812.18|23692.18|23810.37|23690.37|8
1637202860000|2021-11-18 02:34:20|23812.12|23692.12|23814.69|23694.69|23814.69|23694.69|23812.12|23692.12|10
1637202870000|2021-11-18 02:34:30|23814.97|23694.97|23816|23696|23816|23696|23813|23693|9
1637202880000|2021-11-18 02:34:40|23816.7|23696.7|23827|23707|23827.14|23707.14|23816.7|23696.7|10
1637202890000|2021-11-18 02:34:50|23825.93|23705.93|23830.75|23710.75|23830.97|23710.97|23825.93|23705.93|10
1637202900000|2021-11-18 02:35:00|23829.92|23709.92|23828.88|23708.88|23829.92|23709.92|23828.88|23708.88|10
1637202910000|2021-11-18 02:35:10|23829.04|23709.04|23831.69|23711.69|23831.69|23711.69|23828.79|23708.79|10
1637202920000|2021-11-18 02:35:20|23833.97|23713.97|23836.06|23716.06|23836.06|23716.06|23833.97|23713.97|9
1637202930000|2021-11-18 02:35:30|23836.59|23716.59|23842.17|23722.17|23842.17|23722.17|23836.59|23716.59|10
1637202940000|2021-11-18 02:35:40|23842.31|23722.31|23847.2|23727.2|23847.2|23727.2|23842.31|23722.31|10
1637202950000|2021-11-18 02:35:50|23848.17|23728.17|23851.87|23731.87|23851.87|23731.87|23848.17|23728.17|9
1637202960000|2021-11-18 02:36:00|23852.21|23732.21|23860.18|23740.18|23860.18|23740.18|23852.2|23732.2|10
1637202970000|2021-11-18 02:36:10|23860.59|23740.59|23863.02|23743.02|23863.28|23743.28|23860.59|23740.59|10
1637202980000|2021-11-18 02:36:20|23862.92|23742.92|23860.61|23740.61|23863.11|23743.11|23860.61|23740.61|10
1637202990000|2021-11-18 02:36:30|23861.28|23741.28|23861.24|23741.24|23862.41|23742.41|23861.19|23741.19|10
1637203000000|2021-11-18 02:36:40|23861.1|23741.1|23860.49|23740.49|23861.1|23741.1|23859.87|23739.87|10
1637203010000|2021-11-18 02:36:50|23860.76|23740.76|23863.47|23743.47|23863.47|23743.47|23860.76|23740.76|10
1637203020000|2021-11-18 02:37:00|23863.89|23743.89|23865.28|23745.28|23865.74|23745.74|23863.89|23743.89|10
1637203030000|2021-11-18 02:37:10|23866.62|23746.62|23865.93|23745.93|23866.62|23746.62|23865.32|23745.32|9
1637203040000|2021-11-18 02:37:20|23866.31|23746.31|23867.92|23747.92|23867.92|23747.92|23865.79|23745.79|10
1637203050000|2021-11-18 02:37:30|23867.59|23747.59|23871.35|23751.35|23871.9|23751.9|23867.59|23747.59|10
1637203060000|2021-11-18 02:37:40|23872.39|23752.39|23872.56|23752.56|23873.65|23753.65|23872.39|23752.39|9
1637203070000|2021-11-18 02:37:50|23872.45|23752.45|23873.32|23753.32|23874.59|23754.59|23872.19|23752.19|9
1637203080000|2021-11-18 02:38:00|23873.68|23753.68|23879.31|23759.31|23879.31|23759.31|23873.68|23753.68|9
1637203090000|2021-11-18 02:38:10|23878.73|23758.73|23880.94|23760.94|23882.67|23762.67|23878.73|23758.73|10
1637203100000|2021-11-18 02:38:20|23880.27|23760.27|23880.42|23760.42|23880.76|23760.76|23879.93|23759.93|8
1637203110000|2021-11-18 02:38:30|23881.36|23761.36|23879.8|23759.8|23881.38|23761.38|23879.27|23759.27|10
1637203120000|2021-11-18 02:38:40|23879.71|23759.71|23880.69|23760.69|23881.37|23761.37|23879.14|23759.14|10
1637203130000|2021-11-18 02:38:50|23880.59|23760.59|23881.93|23761.93|23882.49|23762.49|23880.37|23760.37|10
1637203140000|2021-11-18 02:39:00|23881.96|23761.96|23882.55|23762.55|23882.82|23762.82|23881.96|23761.96|10
1637203150000|2021-11-18 02:39:10|23882.91|23762.91|23885.67|23765.67|23885.69|23765.69|23882.91|23762.91|10
1637203160000|2021-11-18 02:39:20|23886.3|23766.3|23890.31|23770.31|23890.31|23770.31|23886.3|23766.3|10
1637203170000|2021-11-18 02:39:30|23891.12|23771.12|23895.19|23775.19|23895.19|23775.19|23891.12|23771.12|10
1637203180000|2021-11-18 02:39:40|23895.17|23775.17|23898.01|23778.01|23898.01|23778.01|23894.88|23774.88|10
1637203190000|2021-11-18 02:39:50|23897.7|23777.7|23896.21|23776.21|23897.7|23777.7|23895.58|23775.58|10
1637203200000|2021-11-18 02:40:00|23896.41|23776.41|23892.96|23772.96|23896.41|23776.41|23892.11|23772.11|10
1637203210000|2021-11-18 02:40:10|23892.83|23772.83|23896.2|23776.2|23896.29|23776.29|23892.83|23772.83|10
1637203220000|2021-11-18 02:40:20|23896.11|23776.11|23895.51|23775.51|23896.3|23776.3|23895.22|23775.22|8
1637203230000|2021-11-18 02:40:30|23895.59|23775.59|23895.01|23775.01|23896.27|23776.27|23894.53|23774.53|10
1637203240000|2021-11-18 02:40:40|23894.81|23774.81|23897.8|23777.8|23897.8|23777.8|23894.81|23774.81|10
1637203250000|2021-11-18 02:40:50|23898.74|23778.74|23901.46|23781.46|23901.89|23781.89|23898.54|23778.54|10
1637203260000|2021-11-18 02:41:00|23901.37|23781.37|23898.83|23778.83|23901.69|23781.69|23898.78|23778.78|10
1637203270000|2021-11-18 02:41:10|23898.74|23778.74|23900.29|23780.29|23900.58|23780.58|23898.74|23778.74|10
1637203280000|2021-11-18 02:41:20|23899.76|23779.76|23900.93|23780.93|23900.93|23780.93|23898.57|23778.57|10
1637203290000|2021-11-18 02:41:30|23900.99|23780.99|23898.92|23778.92|23900.99|23780.99|23898.92|23778.92|9
1637203300000|2021-11-18 02:41:40|23899.22|23779.22|23898.43|23778.43|23899.34|23779.34|23897.48|23777.48|10
1637203310000|2021-11-18 02:41:50|23898.96|23778.96|23898.54|23778.54|23899.35|23779.35|23898.54|23778.54|10
1637203320000|2021-11-18 02:42:00|23898.64|23778.64|23897.62|23777.62|23899.41|23779.41|23897.62|23777.62|10
1637203330000|2021-11-18 02:42:10|23896.79|23776.79|23891.58|23771.58|23896.8|23776.8|23891.58|23771.58|10
1637203340000|2021-11-18 02:42:20|23891.72|23771.72|23890.17|23770.17|23892.18|23772.18|23890.17|23770.17|10
1637203350000|2021-11-18 02:42:30|23890.9|23770.9|23891.85|23771.85|23891.85|23771.85|23890.78|23770.78|10
1637203360000|2021-11-18 02:42:40|23891.17|23771.17|23886.29|23766.29|23891.54|23771.54|23886.29|23766.29|10
1637203370000|2021-11-18 02:42:50|23885.12|23765.12|23887.55|23767.55|23887.55|23767.55|23884.45|23764.45|10
1637203380000|2021-11-18 02:43:00|23887.69|23767.69|23889.12|23769.12|23889.12|23769.12|23887.25|23767.25|9
1637203390000|2021-11-18 02:43:10|23888.83|23768.83|23889.4|23769.4|23889.4|23769.4|23887.96|23767.96|10
1637203400000|2021-11-18 02:43:20|23889.92|23769.92|23889.52|23769.52|23890.7|23770.7|23889.34|23769.34|9
1637203410000|2021-11-18 02:43:30|23889.19|23769.19|23886.92|23766.92|23889.19|23769.19|23886.92|23766.92|10
1637203420000|2021-11-18 02:43:40|23886.75|23766.75|23885.66|23765.66|23887.25|23767.25|23885.46|23765.46|9
1637203430000|2021-11-18 02:43:50|23885.74|23765.74|23885.99|23765.99|23886.75|23766.75|23885.19|23765.19|9
1637203440000|2021-11-18 02:44:00|23885.68|23765.68|23884.68|23764.68|23885.68|23765.68|23884.01|23764.01|9
1637203450000|2021-11-18 02:44:10|23884.78|23764.78|23885.36|23765.36|23885.36|23765.36|23884.6|23764.6|8
1637203460000|2021-11-18 02:44:20|23885.2|23765.2|23879.84|23759.84|23885.2|23765.2|23879.84|23759.84|10
1637203470000|2021-11-18 02:44:30|23879.6|23759.6|23876.47|23756.47|23879.69|23759.69|23876.47|23756.47|10
1637203480000|2021-11-18 02:44:40|23876.31|23756.31|23876.91|23756.91|23876.91|23756.91|23876.02|23756.02|10
1637203490000|2021-11-18 02:44:50|23876.14|23756.14|23876.82|23756.82|23876.82|23756.82|23874.61|23754.61|10
1637203500000|2021-11-18 02:45:00|23876.84|23756.84|23877.79|23757.79|23877.79|23757.79|23876.84|23756.84|8
1637203510000|2021-11-18 02:45:10|23877.85|23757.85|23874.3|23754.3|23877.85|23757.85|23874.3|23754.3|10
1637203520000|2021-11-18 02:45:20|23873.78|23753.78|23871.8|23751.8|23873.81|23753.81|23870.72|23750.72|10
1637203530000|2021-11-18 02:45:30|23871.08|23751.08|23867.62|23747.62|23871.08|23751.08|23867.07|23747.07|10
1637203540000|2021-11-18 02:45:40|23866.85|23746.85|23866.75|23746.75|23867|23747|23866.29|23746.29|9
1637203550000|2021-11-18 02:45:50|23866.58|23746.58|23865.55|23745.55|23866.58|23746.58|23864.21|23744.21|9
1637203560000|2021-11-18 02:46:00|23865.35|23745.35|23860.67|23740.67|23865.35|23745.35|23860.2|23740.2|9
1637203570000|2021-11-18 02:46:10|23860.83|23740.83|23862.77|23742.77|23864.52|23744.52|23860.66|23740.66|10
1637203580000|2021-11-18 02:46:20|23863.17|23743.17|23863.51|23743.51|23863.52|23743.52|23862.46|23742.46|9
1637203590000|2021-11-18 02:46:30|23863.33|23743.33|23864.2|23744.2|23864.62|23744.62|23863.01|23743.01|10
1637203600000|2021-11-18 02:46:40|23864.13|23744.13|23864.05|23744.05|23865.48|23745.48|23863.87|23743.87|10
1637203610000|2021-11-18 02:46:50|23863.78|23743.78|23858.47|23738.47|23863.78|23743.78|23858.47|23738.47|9
1637203620000|2021-11-18 02:47:00|23857.82|23737.82|23858.73|23738.73|23859.92|23739.92|23857.3|23737.3|10
1637203630000|2021-11-18 02:47:10|23858.78|23738.78|23859.15|23739.15|23859.74|23739.74|23856.51|23736.51|10
1637203640000|2021-11-18 02:47:20|23859.64|23739.64|23861.93|23741.93|23861.93|23741.93|23859.64|23739.64|10
1637203650000|2021-11-18 02:47:30|23862.55|23742.55|23863.84|23743.84|23865.25|23745.25|23862.55|23742.55|10
1637203660000|2021-11-18 02:47:40|23863.8|23743.8|23864.81|23744.81|23865.81|23745.81|23863.4|23743.4|10
1637203670000|2021-11-18 02:47:50|23866.21|23746.21|23866.5|23746.5|23866.5|23746.5|23865.76|23745.76|10
1637203680000|2021-11-18 02:48:00|23866.34|23746.34|23863.17|23743.17|23866.8|23746.8|23863.17|23743.17|10
1637203690000|2021-11-18 02:48:10|23861.84|23741.84|23846.61|23726.61|23862.17|23742.17|23846.61|23726.61|10
1637203700000|2021-11-18 02:48:20|23846.37|23726.37|23824.87|23704.87|23846.37|23726.37|23824.87|23704.87|10
1637203710000|2021-11-18 02:48:30|23825.1|23705.1|23823.78|23703.78|23825.1|23705.1|23822.87|23702.87|10
1637203720000|2021-11-18 02:48:40|23823.59|23703.59|23823.8|23703.8|23823.8|23703.8|23821.84|23701.84|10
1637203730000|2021-11-18 02:48:50|23823.54|23703.54|23824.25|23704.25|23824.25|23704.25|23822.35|23702.35|10
1637203740000|2021-11-18 02:49:00|23821.72|23701.72|23822.93|23702.93|23824.94|23704.94|23821.72|23701.72|9
1637203750000|2021-11-18 02:49:10|23822.64|23702.64|23821.58|23701.58|23822.64|23702.64|23820.95|23700.95|10
1637203760000|2021-11-18 02:49:20|23821.68|23701.68|23824.2|23704.2|23824.74|23704.74|23821.68|23701.68|10
1637203770000|2021-11-18 02:49:30|23824.15|23704.15|23825.33|23705.33|23825.33|23705.33|23823.61|23703.61|10
1637203780000|2021-11-18 02:49:40|23825.43|23705.43|23829.68|23709.68|23829.95|23709.95|23825.43|23705.43|10
1637203790000|2021-11-18 02:49:50|23830.46|23710.46|23835.47|23715.47|23835.47|23715.47|23830.3|23710.3|9
1637203800000|2021-11-18 02:50:00|23835.97|23715.97|23849.75|23729.75|23849.95|23729.95|23835.97|23715.97|10
1637203810000|2021-11-18 02:50:10|23852|23732|23859.13|23739.13|23859.13|23739.13|23852|23732|10
1637203820000|2021-11-18 02:50:20|23859.51|23739.51|23867.41|23747.41|23867.41|23747.41|23859.51|23739.51|10
1637203830000|2021-11-18 02:50:30|23865.8|23745.8|23860.04|23740.04|23865.8|23745.8|23860.04|23740.04|10
1637203840000|2021-11-18 02:50:40|23859.25|23739.25|23859.87|23739.87|23859.87|23739.87|23858.93|23738.93|10
1637203850000|2021-11-18 02:50:50|23860.19|23740.19|23863.77|23743.77|23863.94|23743.94|23860.19|23740.19|10
1637203860000|2021-11-18 02:51:00|23863.62|23743.62|23863.59|23743.59|23864.24|23744.24|23861.74|23741.74|10
1637203870000|2021-11-18 02:51:10|23862.89|23742.89|23862.9|23742.9|23863.55|23743.55|23862.79|23742.79|10
1637203880000|2021-11-18 02:51:20|23863.18|23743.18|23869.03|23749.03|23869.03|23749.03|23863.18|23743.18|10
1637203890000|2021-11-18 02:51:30|23869.25|23749.25|23870.45|23750.45|23871.06|23751.06|23869.25|23749.25|9
1637203900000|2021-11-18 02:51:40|23872.9|23752.9|23871.33|23751.33|23872.9|23752.9|23870.77|23750.77|10
1637203910000|2021-11-18 02:51:50|23871.72|23751.72|23873.39|23753.39|23873.39|23753.39|23871.72|23751.72|10
1637203920000|2021-11-18 02:52:00|23873.52|23753.52|23873.76|23753.76|23874.69|23754.69|23872.89|23752.89|10
1637203930000|2021-11-18 02:52:10|23874.36|23754.36|23877.54|23757.54|23877.54|23757.54|23874.36|23754.36|10
1637203940000|2021-11-18 02:52:20|23877.03|23757.03|23876.25|23756.25|23877.29|23757.29|23875.76|23755.76|10
1637203950000|2021-11-18 02:52:30|23876.02|23756.02|23874.83|23754.83|23877.09|23757.09|23874.83|23754.83|10
1637203960000|2021-11-18 02:52:40|23874.15|23754.15|23876.48|23756.48|23876.74|23756.74|23873.98|23753.98|10
1637203970000|2021-11-18 02:52:50|23877.31|23757.31|23881.37|23761.37|23881.89|23761.89|23877.29|23757.29|10
1637203980000|2021-11-18 02:53:00|23881.79|23761.79|23884.15|23764.15|23884.15|23764.15|23881.66|23761.66|10
1637203990000|2021-11-18 02:53:10|23884.76|23764.76|23891.16|23771.16|23891.39|23771.39|23884.68|23764.68|10
1637204000000|2021-11-18 02:53:20|23893.54|23773.54|23896.62|23776.62|23897.68|23777.68|23893.54|23773.54|10
1637204010000|2021-11-18 02:53:30|23896.96|23776.96|23895.63|23775.63|23898.39|23778.39|23895.63|23775.63|10
1637204020000|2021-11-18 02:53:40|23894.81|23774.81|23894.04|23774.04|23894.85|23774.85|23893.22|23773.22|10
1637204030000|2021-11-18 02:53:50|23894.17|23774.17|23894.68|23774.68|23895.3|23775.3|23893.1|23773.1|10
1637204040000|2021-11-18 02:54:00|23894.62|23774.62|23895.88|23775.88|23895.88|23775.88|23893.45|23773.45|10
1637204050000|2021-11-18 02:54:10|23896.53|23776.53|23899.61|23779.61|23899.83|23779.83|23896.53|23776.53|10
1637204060000|2021-11-18 02:54:20|23899.98|23779.98|23899.46|23779.46|23900.66|23780.66|23898.54|23778.54|9
1637204070000|2021-11-18 02:54:30|23899.92|23779.92|23903.66|23783.66|23904.43|23784.43|23899.92|23779.92|10
1637204080000|2021-11-18 02:54:40|23904.07|23784.07|23908.25|23788.25|23908.25|23788.25|23904.07|23784.07|10
1637204090000|2021-11-18 02:54:50|23907.91|23787.91|23919.11|23799.11|23919.11|23799.11|23907.91|23787.91|9
1637204100000|2021-11-18 02:55:00|23919.51|23799.51|23920.57|23800.57|23921.39|23801.39|23919.51|23799.51|10
1637204110000|2021-11-18 02:55:10|23920.8|23800.8|23916.95|23796.95|23920.8|23800.8|23916.52|23796.52|10
1637204120000|2021-11-18 02:55:20|23915.41|23795.41|23915.56|23795.56|23916.63|23796.63|23915.41|23795.41|10
1637204130000|2021-11-18 02:55:30|23915.37|23795.37|23911.9|23791.9|23915.37|23795.37|23911.9|23791.9|10
1637204140000|2021-11-18 02:55:40|23911.39|23791.39|23918.59|23798.59|23918.59|23798.59|23911.39|23791.39|10
1637204150000|2021-11-18 02:55:50|23918.8|23798.8|23920.28|23800.28|23920.45|23800.45|23918.8|23798.8|10
1637204160000|2021-11-18 02:56:00|23920.52|23800.52|23923.06|23803.06|23923.41|23803.41|23920.52|23800.52|10
1637204170000|2021-11-18 02:56:10|23923.09|23803.09|23921.85|23801.85|23923.11|23803.11|23921.85|23801.85|10
1637204180000|2021-11-18 02:56:20|23921.8|23801.8|23914.61|23794.61|23921.8|23801.8|23914.61|23794.61|9
1637204190000|2021-11-18 02:56:30|23914.56|23794.56|23910.59|23790.59|23914.56|23794.56|23910.59|23790.59|10
1637204200000|2021-11-18 02:56:40|23910.21|23790.21|23912.9|23792.9|23912.9|23792.9|23910.01|23790.01|10
1637204210000|2021-11-18 02:56:50|23912.66|23792.66|23915.31|23795.31|23915.31|23795.31|23912.66|23792.66|9
1637204220000|2021-11-18 02:57:00|23915.06|23795.06|23920.58|23800.58|23920.58|23800.58|23915.06|23795.06|10
1637204230000|2021-11-18 02:57:10|23921.87|23801.87|23926.59|23806.59|23926.59|23806.59|23921.62|23801.62|10
1637204240000|2021-11-18 02:57:20|23926.49|23806.49|23925.55|23805.55|23926.64|23806.64|23925.02|23805.02|10
1637204250000|2021-11-18 02:57:30|23924.72|23804.72|23926.42|23806.42|23926.42|23806.42|23924.44|23804.44|9
1637204260000|2021-11-18 02:57:40|23926.7|23806.7|23929.91|23809.91|23929.91|23809.91|23926.47|23806.47|10
1637204270000|2021-11-18 02:57:50|23929.57|23809.57|23929.82|23809.82|23930.42|23810.42|23928.73|23808.73|10
1637204280000|2021-11-18 02:58:00|23929.83|23809.83|23925.35|23805.35|23929.84|23809.84|23925.35|23805.35|10
1637204290000|2021-11-18 02:58:10|23924.91|23804.91|23925.44|23805.44|23926.1|23806.1|23924.61|23804.61|10
1637204300000|2021-11-18 02:58:20|23925.02|23805.02|23923.76|23803.76|23925.02|23805.02|23923.76|23803.76|10
1637204310000|2021-11-18 02:58:30|23923.85|23803.85|23926.74|23806.74|23926.96|23806.96|23923.85|23803.85|10
1637204320000|2021-11-18 02:58:40|23927.03|23807.03|23929.89|23809.89|23929.93|23809.93|23927.03|23807.03|10
1637204330000|2021-11-18 02:58:50|23929.59|23809.59|23933.95|23813.95|23933.95|23813.95|23929.59|23809.59|10
1637204340000|2021-11-18 02:59:00|23934.09|23814.09|23935.74|23815.74|23936.5|23816.5|23934.09|23814.09|10
1637204350000|2021-11-18 02:59:10|23935.9|23815.9|23935.17|23815.17|23935.9|23815.9|23934.75|23814.75|10
1637204360000|2021-11-18 02:59:20|23934.98|23814.98|23932.59|23812.59|23934.98|23814.98|23932.06|23812.06|10
1637204370000|2021-11-18 02:59:30|23930.48|23810.48|23927.67|23807.67|23930.74|23810.74|23927.43|23807.43|10
1637204380000|2021-11-18 02:59:40|23927.72|23807.72|23922.86|23802.86|23927.9|23807.9|23922.86|23802.86|10
1637204390000|2021-11-18 02:59:50|23922.61|23802.61|23915.09|23795.09|23923.09|23803.09|23914.95|23794.95|10
1637204400000|2021-11-18 03:00:00|23913.02|23793.02|23915.19|23795.19|23915.27|23795.27|23913.02|23793.02|10
1637204410000|2021-11-18 03:00:10|23915.31|23795.31|23916.14|23796.14|23916.81|23796.81|23915.31|23795.31|10
1637204420000|2021-11-18 03:00:20|23916.28|23796.28|23914.15|23794.15|23916.46|23796.46|23913.83|23793.83|10
1637204430000|2021-11-18 03:00:30|23914.27|23794.27|23919.6|23799.6|23919.6|23799.6|23914.27|23794.27|10
1637204440000|2021-11-18 03:00:40|23919.16|23799.16|23919.41|23799.41|23920.52|23800.52|23917.87|23797.87|10
1637204450000|2021-11-18 03:00:50|23919.08|23799.08|23917.96|23797.96|23920.21|23800.21|23917.96|23797.96|10
1637204460000|2021-11-18 03:01:00|23916.44|23796.44|23915.75|23795.75|23916.44|23796.44|23915.15|23795.15|10
1637204470000|2021-11-18 03:01:10|23915.26|23795.26|23911.69|23791.69|23915.26|23795.26|23911.55|23791.55|10
1637204480000|2021-11-18 03:01:20|23911.62|23791.62|23910.97|23790.97|23911.62|23791.62|23910.43|23790.43|9
1637204490000|2021-11-18 03:01:30|23910.33|23790.33|23903.46|23783.46|23910.89|23790.89|23903.46|23783.46|10
1637204500000|2021-11-18 03:01:40|23902.25|23782.25|23899.98|23779.98|23902.25|23782.25|23898.65|23778.65|10
1637204510000|2021-11-18 03:01:50|23900.32|23780.32|23900.16|23780.16|23901.74|23781.74|23900.16|23780.16|10
1637204520000|2021-11-18 03:02:00|23899.68|23779.68|23896.04|23776.04|23899.68|23779.68|23896.04|23776.04|10
1637204530000|2021-11-18 03:02:10|23895.9|23775.9|23889.56|23769.56|23895.9|23775.9|23889.56|23769.56|10
1637204540000|2021-11-18 03:02:20|23889.5|23769.5|23883.91|23763.91|23889.5|23769.5|23883.91|23763.91|10
1637204550000|2021-11-18 03:02:30|23883.21|23763.21|23879.58|23759.58|23883.21|23763.21|23879.58|23759.58|9
1637204560000|2021-11-18 03:02:40|23879.89|23759.89|23882.29|23762.29|23882.84|23762.84|23879.89|23759.89|10
1637204570000|2021-11-18 03:02:50|23882.67|23762.67|23884.74|23764.74|23884.74|23764.74|23882.67|23762.67|10
1637204580000|2021-11-18 03:03:00|23884.99|23764.99|23885.61|23765.61|23886.51|23766.51|23884.93|23764.93|10
1637204590000|2021-11-18 03:03:10|23884.96|23764.96|23883.19|23763.19|23885.86|23765.86|23883.19|23763.19|10
1637204600000|2021-11-18 03:03:20|23883.25|23763.25|23879.66|23759.66|23883.44|23763.44|23879.66|23759.66|10
1637204610000|2021-11-18 03:03:30|23878.4|23758.4|23874.19|23754.19|23878.65|23758.65|23874.18|23754.18|10
1637204620000|2021-11-18 03:03:40|23873.66|23753.66|23872.69|23752.69|23874.16|23754.16|23872.55|23752.55|10
1637204630000|2021-11-18 03:03:50|23872.83|23752.83|23871.4|23751.4|23872.83|23752.83|23870.64|23750.64|9
1637204640000|2021-11-18 03:04:00|23871.56|23751.56|23870.11|23750.11|23871.73|23751.73|23870.11|23750.11|10
1637204650000|2021-11-18 03:04:10|23869.83|23749.83|23869.41|23749.41|23870.66|23750.66|23869.1|23749.1|10
1637204660000|2021-11-18 03:04:20|23870.12|23750.12|23871.41|23751.41|23871.41|23751.41|23870.12|23750.12|10
1637204670000|2021-11-18 03:04:30|23871.99|23751.99|23871.81|23751.81|23873.69|23753.69|23871.81|23751.81|10
1637204680000|2021-11-18 03:04:40|23872.39|23752.39|23870.17|23750.17|23872.39|23752.39|23869.82|23749.82|9
1637204690000|2021-11-18 03:04:50|23870.18|23750.18|23868.32|23748.32|23870.3|23750.3|23867.36|23747.36|9
1637204700000|2021-11-18 03:05:00|23868.04|23748.04|23871.52|23751.52|23871.52|23751.52|23866.75|23746.75|10
1637204710000|2021-11-18 03:05:10|23871.67|23751.67|23868.61|23748.61|23871.67|23751.67|23868.29|23748.29|10
1637204720000|2021-11-18 03:05:20|23868.69|23748.69|23868.08|23748.08|23868.69|23748.69|23867.86|23747.86|10
1637204730000|2021-11-18 03:05:30|23868.2|23748.2|23867.42|23747.42|23868.71|23748.71|23867.42|23747.42|9
1637204740000|2021-11-18 03:05:40|23867.3|23747.3|23868.58|23748.58|23868.6|23748.6|23866.73|23746.73|10
1637204750000|2021-11-18 03:05:50|23868.45|23748.45|23867.69|23747.69|23868.45|23748.45|23866.52|23746.52|10
1637204760000|2021-11-18 03:06:00|23868.29|23748.29|23868.98|23748.98|23869.58|23749.58|23868.24|23748.24|10
1637204770000|2021-11-18 03:06:10|23868.88|23748.88|23867.55|23747.55|23869.17|23749.17|23867.55|23747.55|9
1637204780000|2021-11-18 03:06:20|23865|23745|23855|23735|23865|23745|23855|23735|10
1637204790000|2021-11-18 03:06:30|23855.09|23735.09|23846.21|23726.21|23855.24|23735.24|23846.21|23726.21|10
1637204800000|2021-11-18 03:06:40|23846.08|23726.08|23845.33|23725.33|23846.64|23726.64|23845.09|23725.09|10
1637204810000|2021-11-18 03:06:50|23845.88|23725.88|23842.15|23722.15|23845.88|23725.88|23842.09|23722.09|10
1637204820000|2021-11-18 03:07:00|23841.28|23721.28|23833.22|23713.22|23841.28|23721.28|23833.22|23713.22|10
1637204830000|2021-11-18 03:07:10|23833.31|23713.31|23834.66|23714.66|23835.4|23715.4|23833.31|23713.31|10
1637204840000|2021-11-18 03:07:20|23834.64|23714.64|23832.99|23712.99|23834.64|23714.64|23832.99|23712.99|10
1637204850000|2021-11-18 03:07:30|23833.34|23713.34|23835|23715|23835.1|23715.1|23833.34|23713.34|10
1637204860000|2021-11-18 03:07:40|23834.82|23714.82|23831.25|23711.25|23835.14|23715.14|23831.25|23711.25|10
1637204870000|2021-11-18 03:07:50|23830.7|23710.7|23828.96|23708.96|23830.7|23710.7|23828.95|23708.95|10
1637204880000|2021-11-18 03:08:00|23829.43|23709.43|23825.29|23705.29|23829.43|23709.43|23825.29|23705.29|10
1637204890000|2021-11-18 03:08:10|23824.6|23704.6|23825.53|23705.53|23825.53|23705.53|23824.6|23704.6|9
1637204900000|2021-11-18 03:08:20|23825.27|23705.27|23827.03|23707.03|23827.06|23707.06|23825.27|23705.27|9
1637204910000|2021-11-18 03:08:30|23827.11|23707.11|23825.76|23705.76|23827.7|23707.7|23825.76|23705.76|9
1637204920000|2021-11-18 03:08:40|23826.65|23706.65|23821.8|23701.8|23826.65|23706.65|23821.8|23701.8|10
1637204930000|2021-11-18 03:08:50|23821.55|23701.55|23819.44|23699.44|23821.55|23701.55|23819|23699|10
1637204940000|2021-11-18 03:09:00|23819.39|23699.39|23819.12|23699.12|23819.39|23699.39|23817.82|23697.82|10
1637204950000|2021-11-18 03:09:10|23818.18|23698.18|23818|23698|23818.8|23698.8|23817.86|23697.86|10
1637204960000|2021-11-18 03:09:20|23817.6|23697.6|23817.78|23697.78|23818.09|23698.09|23816.69|23696.69|10
1637204970000|2021-11-18 03:09:30|23817.71|23697.71|23816.1|23696.1|23817.71|23697.71|23815.78|23695.78|10
1637204980000|2021-11-18 03:09:40|23815.47|23695.47|23815.8|23695.8|23815.85|23695.85|23814.82|23694.82|10
1637204990000|2021-11-18 03:09:50|23815.53|23695.53|23816.82|23696.82|23816.82|23696.82|23813.5|23693.5|10
1637205000000|2021-11-18 03:10:00|23816.97|23696.97|23814.67|23694.67|23816.97|23696.97|23814.67|23694.67|10
1637205010000|2021-11-18 03:10:10|23813.53|23693.53|23815.62|23695.62|23815.62|23695.62|23813.2|23693.2|10
1637205020000|2021-11-18 03:10:20|23815.85|23695.85|23818.9|23698.9|23820.47|23700.47|23815.85|23695.85|10
1637205030000|2021-11-18 03:10:30|23818.93|23698.93|23818.61|23698.61|23819.67|23699.67|23818.61|23698.61|9
1637205040000|2021-11-18 03:10:40|23818.34|23698.34|23819.12|23699.12|23819.12|23699.12|23817.89|23697.89|10
1637205050000|2021-11-18 03:10:50|23819.34|23699.34|23819.32|23699.32|23821.33|23701.33|23819.31|23699.31|10
1637205060000|2021-11-18 03:11:00|23820.06|23700.06|23820.48|23700.48|23820.48|23700.48|23818.44|23698.44|10
1637205070000|2021-11-18 03:11:10|23820.88|23700.88|23817.29|23697.29|23820.88|23700.88|23817.29|23697.29|10
1637205080000|2021-11-18 03:11:20|23816.62|23696.62|23814.65|23694.65|23816.62|23696.62|23814.65|23694.65|10
1637205090000|2021-11-18 03:11:30|23814.89|23694.89|23814.07|23694.07|23815.6|23695.6|23814.07|23694.07|10
1637205100000|2021-11-18 03:11:40|23813.85|23693.85|23807.31|23687.31|23813.85|23693.85|23807.31|23687.31|9
1637205110000|2021-11-18 03:11:50|23806.37|23686.37|23803.16|23683.16|23806.37|23686.37|23803.16|23683.16|10
1637205120000|2021-11-18 03:12:00|23803.62|23683.62|23798.77|23678.77|23803.62|23683.62|23798.77|23678.77|10
1637205130000|2021-11-18 03:12:10|23798.53|23678.53|23797.3|23677.3|23798.53|23678.53|23796.81|23676.81|10
1637205140000|2021-11-18 03:12:20|23797.51|23677.51|23794.51|23674.51|23797.51|23677.51|23794.51|23674.51|9
1637205150000|2021-11-18 03:12:30|23794.81|23674.81|23794.25|23674.25|23795.21|23675.21|23793.78|23673.78|10
1637205160000|2021-11-18 03:12:40|23794.17|23674.17|23791.24|23671.24|23794.17|23674.17|23790.62|23670.62|10
1637205170000|2021-11-18 03:12:50|23790.06|23670.06|23787.73|23667.73|23790.06|23670.06|23787.16|23667.16|10
1637205180000|2021-11-18 03:13:00|23787.7|23667.7|23791.18|23671.18|23791.18|23671.18|23787.7|23667.7|10
1637205190000|2021-11-18 03:13:10|23791.15|23671.15|23791.95|23671.95|23792.35|23672.35|23791.15|23671.15|10
1637205200000|2021-11-18 03:13:20|23791.87|23671.87|23790.07|23670.07|23791.87|23671.87|23790.05|23670.05|10
1637205210000|2021-11-18 03:13:30|23789.98|23669.98|23790.79|23670.79|23791.27|23671.27|23789.5|23669.5|9
1637205220000|2021-11-18 03:13:40|23790.72|23670.72|23786.36|23666.36|23790.72|23670.72|23786.26|23666.26|10
1637205230000|2021-11-18 03:13:50|23785.97|23665.97|23782.77|23662.77|23785.97|23665.97|23782.18|23662.18|10
1637205240000|2021-11-18 03:14:00|23782.42|23662.42|23780.63|23660.63|23783.56|23663.56|23780.63|23660.63|10
1637205250000|2021-11-18 03:14:10|23780.55|23660.55|23782.65|23662.65|23782.65|23662.65|23780.49|23660.49|10
1637205260000|2021-11-18 03:14:20|23782.38|23662.38|23778.71|23658.71|23782.38|23662.38|23778.71|23658.71|10
1637205270000|2021-11-18 03:14:30|23778.69|23658.69|23775.83|23655.83|23780.09|23660.09|23775.83|23655.83|9
1637205280000|2021-11-18 03:14:40|23775.22|23655.22|23774.81|23654.81|23775.59|23655.59|23774.81|23654.81|10
1637205290000|2021-11-18 03:14:50|23774.59|23654.59|23773.48|23653.48|23775.71|23655.71|23773.48|23653.48|10
1637205300000|2021-11-18 03:15:00|23773.13|23653.13|23771.52|23651.52|23773.13|23653.13|23770.27|23650.27|10
1637205310000|2021-11-18 03:15:10|23771.77|23651.77|23769.06|23649.06|23771.77|23651.77|23768.96|23648.96|10
1637205320000|2021-11-18 03:15:20|23769.59|23649.59|23769.08|23649.08|23769.84|23649.84|23767.9|23647.9|10
1637205330000|2021-11-18 03:15:30|23769.02|23649.02|23772.31|23652.31|23772.31|23652.31|23769.02|23649.02|10
1637205340000|2021-11-18 03:15:40|23772.24|23652.24|23773.7|23653.7|23773.7|23653.7|23770.8|23650.8|10
1637205350000|2021-11-18 03:15:50|23775.41|23655.41|23780|23660|23780|23660|23775.41|23655.41|9
1637205360000|2021-11-18 03:16:00|23783.69|23663.69|23786.9|23666.9|23786.9|23666.9|23783.69|23663.69|10
1637205370000|2021-11-18 03:16:10|23787.94|23667.94|23786.71|23666.71|23787.94|23667.94|23785.94|23665.94|9
1637205380000|2021-11-18 03:16:20|23786.82|23666.82|23791.82|23671.82|23791.82|23671.82|23786.82|23666.82|10
1637205390000|2021-11-18 03:16:30|23792.91|23672.91|23796.39|23676.39|23796.39|23676.39|23792.39|23672.39|10
1637205400000|2021-11-18 03:16:40|23796.91|23676.91|23795.71|23675.71|23796.91|23676.91|23795.3|23675.3|10
1637205410000|2021-11-18 03:16:50|23795.41|23675.41|23793.66|23673.66|23795.41|23675.41|23793.05|23673.05|10
1637205420000|2021-11-18 03:17:00|23794.43|23674.43|23795.48|23675.48|23795.67|23675.67|23794.43|23674.43|10
1637205430000|2021-11-18 03:17:10|23795.84|23675.84|23796.38|23676.38|23796.38|23676.38|23795.84|23675.84|10
1637205440000|2021-11-18 03:17:20|23796.11|23676.11|23797.59|23677.59|23797.63|23677.63|23796.11|23676.11|9
1637205450000|2021-11-18 03:17:30|23797.67|23677.67|23800.11|23680.11|23800.21|23680.21|23797.5|23677.5|10
1637205460000|2021-11-18 03:17:40|23800.22|23680.22|23799.41|23679.41|23800.71|23680.71|23798.83|23678.83|10
1637205470000|2021-11-18 03:17:50|23800.2|23680.2|23802.71|23682.71|23802.71|23682.71|23800.14|23680.14|10
1637205480000|2021-11-18 03:18:00|23802.36|23682.36|23803.64|23683.64|23803.64|23683.64|23801.8|23681.8|10
1637205490000|2021-11-18 03:18:10|23803.52|23683.52|23803.12|23683.12|23803.77|23683.77|23802.62|23682.62|10
1637205500000|2021-11-18 03:18:20|23803.82|23683.82|23810.36|23690.36|23810.36|23690.36|23803.82|23683.82|10
1637205510000|2021-11-18 03:18:30|23810.84|23690.84|23813.98|23693.98|23814.07|23694.07|23810.04|23690.04|10
1637205520000|2021-11-18 03:18:40|23814.73|23694.73|23815.78|23695.78|23815.78|23695.78|23814.1|23694.1|10
1637205530000|2021-11-18 03:18:50|23815.63|23695.63|23817.5|23697.5|23817.5|23697.5|23815.58|23695.58|9
1637205540000|2021-11-18 03:19:00|23817.57|23697.57|23814.86|23694.86|23817.68|23697.68|23814.86|23694.86|9
1637205550000|2021-11-18 03:19:10|23814.33|23694.33|23813.22|23693.22|23814.39|23694.39|23812.18|23692.18|10
1637205560000|2021-11-18 03:19:20|23813.19|23693.19|23812.13|23692.13|23813.73|23693.73|23812.13|23692.13|10
1637205570000|2021-11-18 03:19:30|23811.92|23691.92|23809.61|23689.61|23812.53|23692.53|23809.61|23689.61|10
1637205580000|2021-11-18 03:19:40|23809.07|23689.07|23801.57|23681.57|23809.29|23689.29|23801.57|23681.57|10
1637205590000|2021-11-18 03:19:50|23801.53|23681.53|23791.03|23671.03|23801.53|23681.53|23791.03|23671.03|10
1637205600000|2021-11-18 03:20:00|23791.28|23671.28|23783.28|23663.28|23791.28|23671.28|23783.28|23663.28|10
1637205610000|2021-11-18 03:20:10|23780.94|23660.94|23769.69|23649.69|23781.2|23661.2|23769.27|23649.27|10
1637205620000|2021-11-18 03:20:20|23768.93|23648.93|23767.77|23647.77|23769.35|23649.35|23767.74|23647.74|8
1637205630000|2021-11-18 03:20:30|23767.74|23647.74|23764.17|23644.17|23767.8|23647.8|23762.84|23642.84|10
1637205640000|2021-11-18 03:20:40|23763.15|23643.15|23760.87|23640.87|23763.15|23643.15|23760.87|23640.87|10
1637205650000|2021-11-18 03:20:50|23760.76|23640.76|23768.02|23648.02|23768.02|23648.02|23760.23|23640.23|10
1637205660000|2021-11-18 03:21:00|23769.23|23649.23|23772.93|23652.93|23773.39|23653.39|23769.23|23649.23|10
1637205670000|2021-11-18 03:21:10|23773.65|23653.65|23773.83|23653.83|23774.01|23654.01|23772.82|23652.82|10
1637205680000|2021-11-18 03:21:20|23773.98|23653.98|23770.73|23650.73|23774.72|23654.72|23770.73|23650.73|10
1637205690000|2021-11-18 03:21:30|23770.85|23650.85|23768.43|23648.43|23770.85|23650.85|23768.43|23648.43|10
1637205700000|2021-11-18 03:21:40|23767.96|23647.96|23765.13|23645.13|23768.81|23648.81|23764.93|23644.93|10
1637205710000|2021-11-18 03:21:50|23764.93|23644.93|23764.09|23644.09|23765.93|23645.93|23763.47|23643.47|10
1637205720000|2021-11-18 03:22:00|23763.82|23643.82|23762.25|23642.25|23763.82|23643.82|23761.14|23641.14|10
1637205730000|2021-11-18 03:22:10|23762.14|23642.14|23762.45|23642.45|23762.9|23642.9|23762.08|23642.08|10
1637205740000|2021-11-18 03:22:20|23763.55|23643.55|23764.03|23644.03|23764.27|23644.27|23762.53|23642.53|10
1637205750000|2021-11-18 03:22:30|23763.77|23643.77|23769.15|23649.15|23769.15|23649.15|23763.77|23643.77|10
1637205760000|2021-11-18 03:22:40|23769.25|23649.25|23771.6|23651.6|23771.6|23651.6|23769.25|23649.25|10
1637205770000|2021-11-18 03:22:50|23771.64|23651.64|23772.13|23652.13|23773.63|23653.63|23771.3|23651.3|10
1637205780000|2021-11-18 03:23:00|23772.6|23652.6|23767.92|23647.92|23772.6|23652.6|23767.92|23647.92|10
1637205790000|2021-11-18 03:23:10|23767.32|23647.32|23764.27|23644.27|23767.32|23647.32|23762.9|23642.9|10
1637205800000|2021-11-18 03:23:20|23764.51|23644.51|23763.52|23643.52|23764.84|23644.84|23763.52|23643.52|10
1637205810000|2021-11-18 03:23:30|23763.35|23643.35|23762.41|23642.41|23763.35|23643.35|23762.34|23642.34|10
1637205820000|2021-11-18 03:23:40|23761.93|23641.93|23757.71|23637.71|23762.08|23642.08|23757.71|23637.71|10
1637205830000|2021-11-18 03:23:50|23756.92|23636.92|23754.78|23634.78|23756.92|23636.92|23754.78|23634.78|10
1637205840000|2021-11-18 03:24:00|23754.67|23634.67|23749.4|23629.4|23754.67|23634.67|23749.4|23629.4|10
1637205850000|2021-11-18 03:24:10|23748.99|23628.99|23744.53|23624.53|23748.99|23628.99|23744.53|23624.53|10
1637205860000|2021-11-18 03:24:20|23744.1|23624.1|23741.22|23621.22|23744.1|23624.1|23741.22|23621.22|10
1637205870000|2021-11-18 03:24:30|23740.1|23620.1|23744|23624|23744|23624|23739.87|23619.87|10
1637205880000|2021-11-18 03:24:40|23744.04|23624.04|23744.51|23624.51|23745.05|23625.05|23742.83|23622.83|10
1637205890000|2021-11-18 03:24:50|23743.88|23623.88|23744.18|23624.18|23744.18|23624.18|23742.71|23622.71|10
1637205900000|2021-11-18 03:25:00|23744.7|23624.7|23745.1|23625.1|23745.58|23625.58|23743.62|23623.62|10
1637205910000|2021-11-18 03:25:10|23744.95|23624.95|23745.42|23625.42|23745.42|23625.42|23743.58|23623.58|10
1637205920000|2021-11-18 03:25:20|23745.43|23625.43|23746.15|23626.15|23746.79|23626.79|23745.23|23625.23|10
1637205930000|2021-11-18 03:25:30|23746.25|23626.25|23744.43|23624.43|23746.61|23626.61|23744.43|23624.43|10
1637205940000|2021-11-18 03:25:40|23744.49|23624.49|23743.3|23623.3|23744.49|23624.49|23743.16|23623.16|10
1637205950000|2021-11-18 03:25:50|23744.55|23624.55|23739.74|23619.74|23744.55|23624.55|23739.54|23619.54|10
1637205960000|2021-11-18 03:26:00|23740.31|23620.31|23742.12|23622.12|23742.12|23622.12|23739.85|23619.85|10
1637205970000|2021-11-18 03:26:10|23741.17|23621.17|23745.78|23625.78|23745.78|23625.78|23741.17|23621.17|10
1637205980000|2021-11-18 03:26:20|23746.93|23626.93|23749.45|23629.45|23749.45|23629.45|23746.93|23626.93|10
1637205990000|2021-11-18 03:26:30|23749.68|23629.68|23752.29|23632.29|23752.29|23632.29|23749.68|23629.68|10
1637206000000|2021-11-18 03:26:40|23752.91|23632.91|23758.88|23638.88|23758.88|23638.88|23752.91|23632.91|10
1637206010000|2021-11-18 03:26:50|23758.01|23638.01|23759.74|23639.74|23759.89|23639.89|23757.75|23637.75|9
1637206020000|2021-11-18 03:27:00|23759.62|23639.62|23762.25|23642.25|23762.88|23642.88|23759.62|23639.62|10
1637206030000|2021-11-18 03:27:10|23762.56|23642.56|23762.95|23642.95|23763.3|23643.3|23762.2|23642.2|10
1637206040000|2021-11-18 03:27:20|23762.1|23642.1|23762.08|23642.08|23763.63|23643.63|23762.08|23642.08|10
1637206050000|2021-11-18 03:27:30|23762.21|23642.21|23762.13|23642.13|23763.08|23643.08|23761.64|23641.64|10
1637206060000|2021-11-18 03:27:40|23761.83|23641.83|23762.6|23642.6|23762.6|23642.6|23761.2|23641.2|10
1637206070000|2021-11-18 03:27:50|23762.45|23642.45|23761.58|23641.58|23762.45|23642.45|23760.06|23640.06|10
1637206080000|2021-11-18 03:28:00|23761.84|23641.84|23764.98|23644.98|23765.07|23645.07|23761.84|23641.84|10
1637206090000|2021-11-18 03:28:10|23764.9|23644.9|23764.71|23644.71|23765.47|23645.47|23763.13|23643.13|10
1637206100000|2021-11-18 03:28:20|23765.36|23645.36|23767.13|23647.13|23767.16|23647.16|23765.04|23645.04|10
1637206110000|2021-11-18 03:28:30|23767.1|23647.1|23758.55|23638.55|23767.1|23647.1|23758.55|23638.55|10
1637206120000|2021-11-18 03:28:40|23756.29|23636.29|23751.41|23631.41|23756.29|23636.29|23751.41|23631.41|10
1637206130000|2021-11-18 03:28:50|23751.27|23631.27|23752.46|23632.46|23752.46|23632.46|23749.74|23629.74|10
1637206140000|2021-11-18 03:29:00|23752.91|23632.91|23754.15|23634.15|23754.31|23634.31|23752.91|23632.91|10
1637206150000|2021-11-18 03:29:10|23754.34|23634.34|23753.71|23633.71|23754.34|23634.34|23753.14|23633.14|10
1637206160000|2021-11-18 03:29:20|23753.49|23633.49|23758.3|23638.3|23758.3|23638.3|23753.49|23633.49|10
1637206170000|2021-11-18 03:29:30|23758.96|23638.96|23761.29|23641.29|23762.15|23642.15|23758.96|23638.96|10
1637206180000|2021-11-18 03:29:40|23761.36|23641.36|23757.6|23637.6|23761.36|23641.36|23757.6|23637.6|10
1637206190000|2021-11-18 03:29:50|23757.66|23637.66|23759.06|23639.06|23759.34|23639.34|23757.59|23637.59|10
1637206200000|2021-11-18 03:30:00|23759.84|23639.84|23764.39|23644.39|23764.39|23644.39|23759.2|23639.2|10
1637206210000|2021-11-18 03:30:10|23764.61|23644.61|23765.18|23645.18|23766.48|23646.48|23764.47|23644.47|10
1637206220000|2021-11-18 03:30:20|23766.19|23646.19|23754.26|23634.26|23766.19|23646.19|23754.26|23634.26|10
1637206230000|2021-11-18 03:30:30|23753.96|23633.96|23737.2|23617.2|23753.96|23633.96|23737.2|23617.2|10
1637206240000|2021-11-18 03:30:40|23737.44|23617.44|23730.76|23610.76|23738.06|23618.06|23730.76|23610.76|10
1637206250000|2021-11-18 03:30:50|23730.52|23610.52|23734.76|23614.76|23734.76|23614.76|23730.52|23610.52|9
1637206260000|2021-11-18 03:31:00|23734.18|23614.18|23728.03|23608.03|23734.64|23614.64|23728.03|23608.03|9
1637206270000|2021-11-18 03:31:10|23729.13|23609.13|23733.25|23613.25|23733.25|23613.25|23729.13|23609.13|10
1637206280000|2021-11-18 03:31:20|23733.15|23613.15|23730.61|23610.61|23733.15|23613.15|23730.07|23610.07|10
1637206290000|2021-11-18 03:31:30|23729.22|23609.22|23726.74|23606.74|23729.45|23609.45|23726.74|23606.74|10
1637206300000|2021-11-18 03:31:40|23726.48|23606.48|23731.93|23611.93|23733.42|23613.42|23726.48|23606.48|10
1637206310000|2021-11-18 03:31:50|23731.13|23611.13|23734.97|23614.97|23734.97|23614.97|23731.12|23611.12|9
1637206320000|2021-11-18 03:32:00|23732.79|23612.79|23734.91|23614.91|23734.91|23614.91|23732.53|23612.53|10
1637206330000|2021-11-18 03:32:10|23735.81|23615.81|23733.93|23613.93|23735.81|23615.81|23733.8|23613.8|10
1637206340000|2021-11-18 03:32:20|23734.03|23614.03|23732.97|23612.97|23735.25|23615.25|23732.97|23612.97|10
1637206350000|2021-11-18 03:32:30|23732.86|23612.86|23733.78|23613.78|23733.93|23613.93|23732.6|23612.6|10
1637206360000|2021-11-18 03:32:40|23734.1|23614.1|23728.82|23608.82|23734.79|23614.79|23728.77|23608.77|10
1637206370000|2021-11-18 03:32:50|23728.51|23608.51|23729|23609|23729|23609|23727.67|23607.67|10
1637206380000|2021-11-18 03:33:00|23728.52|23608.52|23727.95|23607.95|23728.53|23608.53|23727.78|23607.78|10
1637206390000|2021-11-18 03:33:10|23728.36|23608.36|23728.56|23608.56|23729.63|23609.63|23728|23608|10
1637206400000|2021-11-18 03:33:20|23729.07|23609.07|23725.22|23605.22|23730.47|23610.47|23725.22|23605.22|10
1637206410000|2021-11-18 03:33:30|23725.24|23605.24|23721.83|23601.83|23725.24|23605.24|23721.31|23601.31|10
1637206420000|2021-11-18 03:33:40|23721.61|23601.61|23718.64|23598.64|23721.61|23601.61|23718.64|23598.64|10
1637206430000|2021-11-18 03:33:50|23718.35|23598.35|23716.89|23596.89|23718.35|23598.35|23715.48|23595.48|9
1637206440000|2021-11-18 03:34:00|23717.26|23597.26|23715.01|23595.01|23717.62|23597.62|23715.01|23595.01|10
1637206450000|2021-11-18 03:34:10|23715|23595|23712.38|23592.38|23715|23595|23711.71|23591.71|10
1637206460000|2021-11-18 03:34:20|23712.42|23592.42|23712.56|23592.56|23712.71|23592.71|23711.78|23591.78|10
1637206470000|2021-11-18 03:34:30|23712.59|23592.59|23715.1|23595.1|23715.1|23595.1|23712.44|23592.44|10
1637206480000|2021-11-18 03:34:40|23715.08|23595.08|23709.96|23589.96|23715.65|23595.65|23709.96|23589.96|10
1637206490000|2021-11-18 03:34:50|23708.36|23588.36|23707.21|23587.21|23708.36|23588.36|23706.61|23586.61|8
1637206500000|2021-11-18 03:35:00|23706.61|23586.61|23709.55|23589.55|23709.55|23589.55|23706.33|23586.33|10
1637206510000|2021-11-18 03:35:10|23711.55|23591.55|23712.55|23592.55|23712.69|23592.69|23711.43|23591.43|10
1637206520000|2021-11-18 03:35:20|23712.88|23592.88|23709.93|23589.93|23713.14|23593.14|23709.93|23589.93|10
1637206530000|2021-11-18 03:35:30|23710.41|23590.41|23709.11|23589.11|23710.41|23590.41|23708.66|23588.66|10
1637206540000|2021-11-18 03:35:40|23708.68|23588.68|23707.62|23587.62|23709.52|23589.52|23707.32|23587.32|10
1637206550000|2021-11-18 03:35:50|23707.4|23587.4|23703.72|23583.72|23707.4|23587.4|23703.09|23583.09|10
1637206560000|2021-11-18 03:36:00|23704.59|23584.59|23707.34|23587.34|23707.34|23587.34|23702.88|23582.88|10
1637206570000|2021-11-18 03:36:10|23707.7|23587.7|23715.27|23595.27|23715.27|23595.27|23706.97|23586.97|10
1637206580000|2021-11-18 03:36:20|23715.28|23595.28|23716.39|23596.39|23717.65|23597.65|23715.28|23595.28|9
1637206590000|2021-11-18 03:36:30|23715.38|23595.38|23715.22|23595.22|23715.81|23595.81|23713.82|23593.82|10
1637206600000|2021-11-18 03:36:40|23716.19|23596.19|23719.02|23599.02|23719.84|23599.84|23716.19|23596.19|10
1637206610000|2021-11-18 03:36:50|23721.86|23601.86|23721.42|23601.42|23723.1|23603.1|23721.3|23601.3|10
1637206620000|2021-11-18 03:37:00|23721.74|23601.74|23724.52|23604.52|23724.56|23604.56|23721.74|23601.74|10
1637206630000|2021-11-18 03:37:10|23724.55|23604.55|23720.73|23600.73|23724.55|23604.55|23720.73|23600.73|10
1637206640000|2021-11-18 03:37:20|23721.6|23601.6|23714.91|23594.91|23721.6|23601.6|23714.91|23594.91|10
1637206650000|2021-11-18 03:37:30|23713.37|23593.37|23705.95|23585.95|23713.37|23593.37|23704.37|23584.37|10
1637206660000|2021-11-18 03:37:40|23706.23|23586.23|23698.81|23578.81|23706.23|23586.23|23698.81|23578.81|10
1637206670000|2021-11-18 03:37:50|23698.29|23578.29|23697.47|23577.47|23698.29|23578.29|23696.58|23576.58|10
1637206680000|2021-11-18 03:38:00|23697.32|23577.32|23701.5|23581.5|23702.66|23582.66|23697.32|23577.32|10
1637206690000|2021-11-18 03:38:10|23701.37|23581.37|23705.57|23585.57|23705.57|23585.57|23701.37|23581.37|10
1637206700000|2021-11-18 03:38:20|23708.36|23588.36|23709.5|23589.5|23710.09|23590.09|23707.53|23587.53|10
1637206710000|2021-11-18 03:38:30|23709.45|23589.45|23707.82|23587.82|23709.74|23589.74|23707.55|23587.55|10
1637206720000|2021-11-18 03:38:40|23707.86|23587.86|23707.22|23587.22|23707.91|23587.91|23706.88|23586.88|10
1637206730000|2021-11-18 03:38:50|23707.7|23587.7|23712.09|23592.09|23712.09|23592.09|23707.7|23587.7|10
1637206740000|2021-11-18 03:39:00|23712.58|23592.58|23714.55|23594.55|23714.55|23594.55|23712.25|23592.25|10
1637206750000|2021-11-18 03:39:10|23714.43|23594.43|23712.98|23592.98|23714.86|23594.86|23712.9|23592.9|10
1637206760000|2021-11-18 03:39:20|23713.18|23593.18|23714.14|23594.14|23715.17|23595.17|23713.18|23593.18|9
1637206770000|2021-11-18 03:39:30|23715.65|23595.65|23719.84|23599.84|23719.9|23599.9|23715.65|23595.65|10
1637206780000|2021-11-18 03:39:40|23719.91|23599.91|23721.21|23601.21|23721.3|23601.3|23719.91|23599.91|10
1637206790000|2021-11-18 03:39:50|23722.81|23602.81|23718.02|23598.02|23723.16|23603.16|23718.02|23598.02|10
1637206800000|2021-11-18 03:40:00|23718.25|23598.25|23718.01|23598.01|23718.3|23598.3|23717.03|23597.03|10
1637206810000|2021-11-18 03:40:10|23718.08|23598.08|23717.34|23597.34|23718.47|23598.47|23716.92|23596.92|10
1637206820000|2021-11-18 03:40:20|23717.05|23597.05|23716.19|23596.19|23717.99|23597.99|23716.19|23596.19|10
1637206830000|2021-11-18 03:40:30|23716.6|23596.6|23716.65|23596.65|23716.65|23596.65|23715.72|23595.72|10
1637206840000|2021-11-18 03:40:40|23716.3|23596.3|23713.41|23593.41|23718.29|23598.29|23713.41|23593.41|10
1637206850000|2021-11-18 03:40:50|23712.71|23592.71|23707.43|23587.43|23712.71|23592.71|23707.2|23587.2|10
1637206860000|2021-11-18 03:41:00|23706.35|23586.35|23704.32|23584.32|23706.35|23586.35|23704.11|23584.11|9
1637206870000|2021-11-18 03:41:10|23704.37|23584.37|23705.52|23585.52|23705.91|23585.91|23704.37|23584.37|10
1637206880000|2021-11-18 03:41:20|23705.63|23585.63|23703.24|23583.24|23705.96|23585.96|23703.24|23583.24|10
1637206890000|2021-11-18 03:41:30|23703.04|23583.04|23701.99|23581.99|23703.4|23583.4|23701|23581|10
1637206900000|2021-11-18 03:41:40|23701.96|23581.96|23703.36|23583.36|23703.49|23583.49|23701.96|23581.96|10
1637206910000|2021-11-18 03:41:50|23703.27|23583.27|23708.25|23588.25|23708.25|23588.25|23703.27|23583.27|10
1637206920000|2021-11-18 03:42:00|23708.58|23588.58|23711|23591|23711|23591|23708.58|23588.58|10
1637206930000|2021-11-18 03:42:10|23711.11|23591.11|23710.98|23590.98|23712.79|23592.79|23710.53|23590.53|10
1637206940000|2021-11-18 03:42:20|23709.39|23589.39|23711.4|23591.4|23711.4|23591.4|23709.03|23589.03|10
1637206950000|2021-11-18 03:42:30|23711.24|23591.24|23717.83|23597.83|23718.14|23598.14|23711.24|23591.24|10
1637206960000|2021-11-18 03:42:40|23717.29|23597.29|23717.33|23597.33|23717.89|23597.89|23716.76|23596.76|9
1637206970000|2021-11-18 03:42:50|23717.83|23597.83|23716.48|23596.48|23718.32|23598.32|23716.48|23596.48|9
1637206980000|2021-11-18 03:43:00|23717.8|23597.8|23716.18|23596.18|23717.91|23597.91|23716.18|23596.18|9
1637206990000|2021-11-18 03:43:10|23716.88|23596.88|23716.73|23596.73|23717.34|23597.34|23715.57|23595.57|10
1637207000000|2021-11-18 03:43:20|23716.64|23596.64|23716.95|23596.95|23717.51|23597.51|23716.1|23596.1|10
1637207010000|2021-11-18 03:43:30|23716.98|23596.98|23715.51|23595.51|23716.98|23596.98|23714.97|23594.97|9
1637207020000|2021-11-18 03:43:40|23715.47|23595.47|23717.4|23597.4|23717.88|23597.88|23715.47|23595.47|10
1637207030000|2021-11-18 03:43:50|23717.33|23597.33|23716.33|23596.33|23718.13|23598.13|23716.33|23596.33|10
1637207040000|2021-11-18 03:44:00|23716.19|23596.19|23714.93|23594.93|23716.19|23596.19|23714.56|23594.56|10
1637207050000|2021-11-18 03:44:10|23714.38|23594.38|23713.95|23593.95|23714.67|23594.67|23713.86|23593.86|10
1637207060000|2021-11-18 03:44:20|23714.18|23594.18|23713.83|23593.83|23714.18|23594.18|23713.53|23593.53|10
1637207070000|2021-11-18 03:44:30|23713.58|23593.58|23712.87|23592.87|23713.71|23593.71|23712.73|23592.73|10
1637207080000|2021-11-18 03:44:40|23712.84|23592.84|23713.39|23593.39|23713.59|23593.59|23712.73|23592.73|9
1637207090000|2021-11-18 03:44:50|23713.26|23593.26|23713|23593|23714.52|23594.52|23713|23593|10
1637207100000|2021-11-18 03:45:00|23712.81|23592.81|23708.74|23588.74|23712.91|23592.91|23708.74|23588.74|10
1637207110000|2021-11-18 03:45:10|23708.24|23588.24|23703.61|23583.61|23708.24|23588.24|23703.17|23583.17|10
1637207120000|2021-11-18 03:45:20|23703.81|23583.81|23702.9|23582.9|23703.81|23583.81|23702.83|23582.83|10
1637207130000|2021-11-18 03:45:30|23704.13|23584.13|23706.26|23586.26|23706.26|23586.26|23704.09|23584.09|10
1637207140000|2021-11-18 03:45:40|23706.56|23586.56|23706.17|23586.17|23706.56|23586.56|23703.2|23583.2|10
1637207150000|2021-11-18 03:45:50|23707.98|23587.98|23711.08|23591.08|23711.35|23591.35|23707.98|23587.98|10
1637207160000|2021-11-18 03:46:00|23711.12|23591.12|23705.97|23585.97|23711.12|23591.12|23705.97|23585.97|10
1637207170000|2021-11-18 03:46:10|23706.51|23586.51|23705.2|23585.2|23706.51|23586.51|23704.72|23584.72|9
1637207180000|2021-11-18 03:46:20|23705.41|23585.41|23704.08|23584.08|23705.41|23585.41|23703.56|23583.56|10
1637207190000|2021-11-18 03:46:30|23704|23584|23699.52|23579.52|23704|23584|23699.52|23579.52|10
1637207200000|2021-11-18 03:46:40|23699.21|23579.21|23694.93|23574.93|23699.21|23579.21|23694.93|23574.93|10
1637207210000|2021-11-18 03:46:50|23692.73|23572.73|23688.05|23568.05|23692.73|23572.73|23688.05|23568.05|10
1637207220000|2021-11-18 03:47:00|23688.39|23568.39|23689.04|23569.04|23689.34|23569.34|23688.02|23568.02|10
1637207230000|2021-11-18 03:47:10|23687.73|23567.73|23676.63|23556.63|23687.73|23567.73|23676.63|23556.63|10
1637207240000|2021-11-18 03:47:20|23675.34|23555.34|23669.5|23549.5|23675.34|23555.34|23669.5|23549.5|10
1637207250000|2021-11-18 03:47:30|23669.15|23549.15|23672.81|23552.81|23674.61|23554.61|23669.15|23549.15|10
1637207260000|2021-11-18 03:47:40|23671.74|23551.74|23672.22|23552.22|23674.05|23554.05|23670.04|23550.04|10
1637207270000|2021-11-18 03:47:50|23672.21|23552.21|23672.35|23552.35|23674.18|23554.18|23672.21|23552.21|10
1637207280000|2021-11-18 03:48:00|23672.01|23552.01|23666.7|23546.7|23672.01|23552.01|23666.7|23546.7|8
1637207290000|2021-11-18 03:48:10|23666.23|23546.23|23663.41|23543.41|23666.23|23546.23|23663.41|23543.41|9
1637207300000|2021-11-18 03:48:20|23662.67|23542.67|23655.34|23535.34|23662.67|23542.67|23655.34|23535.34|10
1637207310000|2021-11-18 03:48:30|23653.53|23533.53|23651.51|23531.51|23653.77|23533.77|23651.51|23531.51|10
1637207320000|2021-11-18 03:48:40|23650.47|23530.47|23655.71|23535.71|23656.05|23536.05|23650.47|23530.47|10
1637207330000|2021-11-18 03:48:50|23656.28|23536.28|23654.03|23534.03|23656.28|23536.28|23653.76|23533.76|10
1637207340000|2021-11-18 03:49:00|23653.94|23533.94|23657.58|23537.58|23657.58|23537.58|23653.94|23533.94|10
1637207350000|2021-11-18 03:49:10|23656.67|23536.67|23655.32|23535.32|23657|23537|23655.32|23535.32|10
1637207360000|2021-11-18 03:49:20|23655.97|23535.97|23653.66|23533.66|23656.19|23536.19|23653.61|23533.61|10
1637207370000|2021-11-18 03:49:30|23653.82|23533.82|23655.6|23535.6|23655.6|23535.6|23653.74|23533.74|10
1637207380000|2021-11-18 03:49:40|23656.14|23536.14|23659.72|23539.72|23660.06|23540.06|23656.14|23536.14|10
1637207390000|2021-11-18 03:49:50|23658.67|23538.67|23654.26|23534.26|23659.08|23539.08|23654.26|23534.26|9
1637207400000|2021-11-18 03:50:00|23653.86|23533.86|23650.06|23530.06|23653.86|23533.86|23650.06|23530.06|10
1637207410000|2021-11-18 03:50:10|23648.76|23528.76|23645.18|23525.18|23649.31|23529.31|23645.18|23525.18|10
1637207420000|2021-11-18 03:50:20|23644.99|23524.99|23643.23|23523.23|23644.99|23524.99|23642.74|23522.74|9
1637207430000|2021-11-18 03:50:30|23643.26|23523.26|23651.47|23531.47|23651.47|23531.47|23642.87|23522.87|10
1637207440000|2021-11-18 03:50:40|23651.56|23531.56|23654.79|23534.79|23654.8|23534.8|23650.84|23530.84|10
1637207450000|2021-11-18 03:50:50|23655.25|23535.25|23654.33|23534.33|23657.14|23537.14|23654.33|23534.33|10
1637207460000|2021-11-18 03:51:00|23653.22|23533.22|23649.22|23529.22|23653.22|23533.22|23649.22|23529.22|10
1637207470000|2021-11-18 03:51:10|23648.55|23528.55|23640.92|23520.92|23648.55|23528.55|23640.92|23520.92|10
1637207480000|2021-11-18 03:51:20|23640.56|23520.56|23636.82|23516.82|23640.56|23520.56|23636.82|23516.82|10
1637207490000|2021-11-18 03:51:30|23636.83|23516.83|23630.03|23510.03|23636.83|23516.83|23628.89|23508.89|10
1637207500000|2021-11-18 03:51:40|23629.62|23509.62|23626.96|23506.96|23629.75|23509.75|23626.96|23506.96|10
1637207510000|2021-11-18 03:51:50|23626.62|23506.62|23628.1|23508.1|23628.1|23508.1|23626.21|23506.21|10
1637207520000|2021-11-18 03:52:00|23628.53|23508.53|23631.11|23511.11|23631.81|23511.81|23628.53|23508.53|10
1637207530000|2021-11-18 03:52:10|23631|23511|23641.14|23521.14|23641.14|23521.14|23631|23511|10
1637207540000|2021-11-18 03:52:20|23640.06|23520.06|23631.92|23511.92|23640.06|23520.06|23631.92|23511.92|10
1637207550000|2021-11-18 03:52:30|23631.88|23511.88|23623.04|23503.04|23631.88|23511.88|23623.04|23503.04|10
1637207560000|2021-11-18 03:52:40|23621.86|23501.86|23618.26|23498.26|23621.86|23501.86|23617.38|23497.38|10
1637207570000|2021-11-18 03:52:50|23618.44|23498.44|23615.09|23495.09|23619.12|23499.12|23615.09|23495.09|10
1637207580000|2021-11-18 03:53:00|23615.14|23495.14|23618.46|23498.46|23618.71|23498.71|23615.14|23495.14|10
1637207590000|2021-11-18 03:53:10|23618.82|23498.82|23620.52|23500.52|23621.37|23501.37|23618.82|23498.82|10
1637207600000|2021-11-18 03:53:20|23620.94|23500.94|23623.38|23503.38|23623.84|23503.84|23620.59|23500.59|10
1637207610000|2021-11-18 03:53:30|23623.06|23503.06|23622.83|23502.83|23624.25|23504.25|23622.72|23502.72|10
1637207620000|2021-11-18 03:53:40|23623.3|23503.3|23619.64|23499.64|23623.56|23503.56|23619.64|23499.64|10
1637207630000|2021-11-18 03:53:50|23619.68|23499.68|23617.22|23497.22|23619.68|23499.68|23616.35|23496.35|10
1637207640000|2021-11-18 03:54:00|23618.03|23498.03|23619.24|23499.24|23619.73|23499.73|23617.72|23497.72|9
1637207650000|2021-11-18 03:54:10|23619.38|23499.38|23615.58|23495.58|23619.38|23499.38|23614.44|23494.44|10
1637207660000|2021-11-18 03:54:20|23615.82|23495.82|23615.55|23495.55|23617.16|23497.16|23615.55|23495.55|9
1637207670000|2021-11-18 03:54:30|23615.41|23495.41|23610.21|23490.21|23615.41|23495.41|23610.21|23490.21|10
1637207680000|2021-11-18 03:54:40|23609.58|23489.58|23609.15|23489.15|23610.04|23490.04|23608.9|23488.9|10
1637207690000|2021-11-18 03:54:50|23608.79|23488.79|23605.65|23485.65|23608.79|23488.79|23605.39|23485.39|8
1637207700000|2021-11-18 03:55:00|23605.03|23485.03|23601.19|23481.19|23605.03|23485.03|23601.19|23481.19|10
1637207710000|2021-11-18 03:55:10|23600.42|23480.42|23605.86|23485.86|23605.86|23485.86|23600.11|23480.11|10
1637207720000|2021-11-18 03:55:20|23607.93|23487.93|23617.31|23497.31|23617.31|23497.31|23607.93|23487.93|10
1637207730000|2021-11-18 03:55:30|23618.38|23498.38|23632.16|23512.16|23632.16|23512.16|23618.38|23498.38|10
1637207740000|2021-11-18 03:55:40|23631.3|23511.3|23630.58|23510.58|23632.93|23512.93|23630.35|23510.35|10
1637207750000|2021-11-18 03:55:50|23630.5|23510.5|23630.1|23510.1|23631.25|23511.25|23630.1|23510.1|10
1637207760000|2021-11-18 03:56:00|23630.11|23510.11|23629.32|23509.32|23631.15|23511.15|23629.32|23509.32|10
1637207770000|2021-11-18 03:56:10|23629.29|23509.29|23630.97|23510.97|23631.17|23511.17|23628.51|23508.51|10
1637207780000|2021-11-18 03:56:20|23631.64|23511.64|23635.34|23515.34|23635.34|23515.34|23631.64|23511.64|9
1637207790000|2021-11-18 03:56:30|23635.52|23515.52|23635.96|23515.96|23636.59|23516.59|23634.88|23514.88|10
1637207800000|2021-11-18 03:56:40|23635.89|23515.89|23635.56|23515.56|23636.84|23516.84|23635.39|23515.39|10
1637207810000|2021-11-18 03:56:50|23635.81|23515.81|23628.37|23508.37|23635.81|23515.81|23628.37|23508.37|10
1637207820000|2021-11-18 03:57:00|23627.91|23507.91|23625.01|23505.01|23627.91|23507.91|23624.68|23504.68|10
1637207830000|2021-11-18 03:57:10|23625.03|23505.03|23625.06|23505.06|23625.4|23505.4|23624.28|23504.28|9
1637207840000|2021-11-18 03:57:20|23625.74|23505.74|23625.52|23505.52|23625.97|23505.97|23625.52|23505.52|10
1637207850000|2021-11-18 03:57:30|23625.54|23505.54|23625.19|23505.19|23625.54|23505.54|23624.98|23504.98|10
1637207860000|2021-11-18 03:57:40|23625.07|23505.07|23627.69|23507.69|23627.69|23507.69|23625.07|23505.07|10
1637207870000|2021-11-18 03:57:50|23627.97|23507.97|23629.03|23509.03|23630.69|23510.69|23627.97|23507.97|10
1637207880000|2021-11-18 03:58:00|23629.38|23509.38|23630.79|23510.79|23631.64|23511.64|23629.35|23509.35|10
1637207890000|2021-11-18 03:58:10|23630.78|23510.78|23632|23512|23632.14|23512.14|23630.78|23510.78|9
1637207900000|2021-11-18 03:58:20|23632.16|23512.16|23629.53|23509.53|23632.16|23512.16|23629.53|23509.53|10
1637207910000|2021-11-18 03:58:30|23629.95|23509.95|23624.09|23504.09|23629.95|23509.95|23623.94|23503.94|10
1637207920000|2021-11-18 03:58:40|23623.81|23503.81|23623.86|23503.86|23624.38|23504.38|23623.81|23503.81|10
1637207930000|2021-11-18 03:58:50|23624.38|23504.38|23621.65|23501.65|23624.41|23504.41|23621.62|23501.62|10
1637207940000|2021-11-18 03:59:00|23621.09|23501.09|23620.82|23500.82|23621.27|23501.27|23620.71|23500.71|10
1637207950000|2021-11-18 03:59:10|23620.67|23500.67|23621.94|23501.94|23622.15|23502.15|23620.67|23500.67|10
1637207960000|2021-11-18 03:59:20|23622.06|23502.06|23623.34|23503.34|23623.43|23503.43|23621.9|23501.9|10
1637207970000|2021-11-18 03:59:30|23623.1|23503.1|23619.26|23499.26|23623.1|23503.1|23619.26|23499.26|9
1637207980000|2021-11-18 03:59:40|23618.99|23498.99|23616.14|23496.14|23618.99|23498.99|23615.44|23495.44|10
1637207990000|2021-11-18 03:59:50|23615.46|23495.46|23606.92|23486.92|23615.46|23495.46|23606.74|23486.74|10
1637208000000|2021-11-18 04:00:00|23605.72|23485.72|23603.32|23483.32|23607.33|23487.33|23603.32|23483.32|10
1637208010000|2021-11-18 04:00:10|23602.62|23482.62|23594.91|23474.91|23602.62|23482.62|23594.91|23474.91|9
1637208020000|2021-11-18 04:00:20|23595.07|23475.07|23592.18|23472.18|23595.07|23475.07|23591.89|23471.89|10
1637208030000|2021-11-18 04:00:30|23591.23|23471.23|23587.23|23467.23|23591.23|23471.23|23587.23|23467.23|10
1637208040000|2021-11-18 04:00:40|23586.77|23466.77|23584.98|23464.98|23586.77|23466.77|23584.5|23464.5|10
1637208050000|2021-11-18 04:00:50|23584.59|23464.59|23579.32|23459.32|23584.59|23464.59|23578.23|23458.23|10
1637208060000|2021-11-18 04:01:00|23582.15|23462.15|23589.61|23469.61|23590.2|23470.2|23582.15|23462.15|10
1637208070000|2021-11-18 04:01:10|23589.68|23469.68|23593.24|23473.24|23593.65|23473.65|23589.68|23469.68|10
1637208080000|2021-11-18 04:01:20|23592.57|23472.57|23590.9|23470.9|23594.12|23474.12|23590.9|23470.9|10
1637208090000|2021-11-18 04:01:30|23589.6|23469.6|23590.85|23470.85|23590.85|23470.85|23589.1|23469.1|10
1637208100000|2021-11-18 04:01:40|23590.56|23470.56|23586.3|23466.3|23590.56|23470.56|23586.3|23466.3|10
1637208110000|2021-11-18 04:01:50|23586.33|23466.33|23585.25|23465.25|23587.19|23467.19|23585.25|23465.25|9
1637208120000|2021-11-18 04:02:00|23584.95|23464.95|23580.41|23460.41|23584.95|23464.95|23580.41|23460.41|10
1637208130000|2021-11-18 04:02:10|23579.27|23459.27|23580.07|23460.07|23581.15|23461.15|23579.27|23459.27|10
1637208140000|2021-11-18 04:02:20|23580.03|23460.03|23579.52|23459.52|23580.03|23460.03|23578.71|23458.71|8
1637208150000|2021-11-18 04:02:30|23577.8|23457.8|23580|23460|23580.32|23460.32|23576.47|23456.47|10
1637208160000|2021-11-18 04:02:40|23583.65|23463.65|23592.23|23472.23|23592.31|23472.31|23583.65|23463.65|10
1637208170000|2021-11-18 04:02:50|23595.74|23475.74|23600.27|23480.27|23600.27|23480.27|23595.6|23475.6|10
1637208180000|2021-11-18 04:03:00|23599.44|23479.44|23599.95|23479.95|23600.62|23480.62|23599.44|23479.44|10
1637208190000|2021-11-18 04:03:10|23599.92|23479.92|23603.23|23483.23|23603.23|23483.23|23598.94|23478.94|10
1637208200000|2021-11-18 04:03:20|23603.79|23483.79|23607.44|23487.44|23607.77|23487.77|23603.53|23483.53|10
1637208210000|2021-11-18 04:03:30|23607.37|23487.37|23610.84|23490.84|23610.84|23490.84|23607.08|23487.08|10
1637208220000|2021-11-18 04:03:40|23612.78|23492.78|23610.33|23490.33|23612.78|23492.78|23609.83|23489.83|10
1637208230000|2021-11-18 04:03:50|23610.2|23490.2|23613.62|23493.62|23614.39|23494.39|23610.2|23490.2|10
1637208240000|2021-11-18 04:04:00|23612.71|23492.71|23611.49|23491.49|23612.71|23492.71|23609.83|23489.83|10
1637208250000|2021-11-18 04:04:10|23611.86|23491.86|23614.22|23494.22|23614.22|23494.22|23611.86|23491.86|10
1637208260000|2021-11-18 04:04:20|23614.12|23494.12|23614.84|23494.84|23615.1|23495.1|23614.12|23494.12|10
1637208270000|2021-11-18 04:04:30|23615.24|23495.24|23613.03|23493.03|23615.47|23495.47|23613.03|23493.03|10
1637208280000|2021-11-18 04:04:40|23612.67|23492.67|23612.78|23492.78|23612.78|23492.78|23611.82|23491.82|10
1637208290000|2021-11-18 04:04:50|23612.98|23492.98|23614.78|23494.78|23615.05|23495.05|23612.98|23492.98|10
1637208300000|2021-11-18 04:05:00|23614.95|23494.95|23613.08|23493.08|23614.95|23494.95|23613.08|23493.08|9
1637208310000|2021-11-18 04:05:10|23613.03|23493.03|23615.92|23495.92|23615.92|23495.92|23611.65|23491.65|10
1637208320000|2021-11-18 04:05:20|23615.95|23495.95|23623.9|23503.9|23623.9|23503.9|23615.95|23495.95|10
1637208330000|2021-11-18 04:05:30|23623.76|23503.76|23626.58|23506.58|23626.58|23506.58|23623.76|23503.76|10
1637208340000|2021-11-18 04:05:40|23626.5|23506.5|23626.47|23506.47|23627.34|23507.34|23625.76|23505.76|10
1637208350000|2021-11-18 04:05:50|23626.53|23506.53|23630.61|23510.61|23630.61|23510.61|23626.53|23506.53|10
1637208360000|2021-11-18 04:06:00|23630.98|23510.98|23633.09|23513.09|23633.84|23513.84|23630.98|23510.98|10
1637208370000|2021-11-18 04:06:10|23632.82|23512.82|23635.12|23515.12|23635.78|23515.78|23632.82|23512.82|10
1637208380000|2021-11-18 04:06:20|23635.22|23515.22|23635.98|23515.98|23636.53|23516.53|23635.22|23515.22|10
1637208390000|2021-11-18 04:06:30|23635.53|23515.53|23632.91|23512.91|23635.73|23515.73|23632.91|23512.91|10
1637208400000|2021-11-18 04:06:40|23631|23511|23628.89|23508.89|23631|23511|23628.89|23508.89|9
1637208410000|2021-11-18 04:06:50|23628.47|23508.47|23628.86|23508.86|23628.86|23508.86|23626.83|23506.83|10
1637208420000|2021-11-18 04:07:00|23628.84|23508.84|23629.58|23509.58|23629.85|23509.85|23628.07|23508.07|9
1637208430000|2021-11-18 04:07:10|23630.21|23510.21|23631.76|23511.76|23632.45|23512.45|23630.15|23510.15|10
1637208440000|2021-11-18 04:07:20|23631.88|23511.88|23630.85|23510.85|23632.18|23512.18|23630.85|23510.85|10
1637208450000|2021-11-18 04:07:30|23631.02|23511.02|23631.96|23511.96|23631.96|23511.96|23630.88|23510.88|10
1637208460000|2021-11-18 04:07:40|23632.66|23512.66|23635.99|23515.99|23635.99|23515.99|23632.66|23512.66|10
1637208470000|2021-11-18 04:07:50|23636.62|23516.62|23637.83|23517.83|23638.02|23518.02|23636.62|23516.62|10
1637208480000|2021-11-18 04:08:00|23637.74|23517.74|23638.28|23518.28|23638.29|23518.29|23637.47|23517.47|10
1637208490000|2021-11-18 04:08:10|23637.79|23517.79|23641.04|23521.04|23641.04|23521.04|23637.79|23517.79|10
1637208500000|2021-11-18 04:08:20|23640.91|23520.91|23639.99|23519.99|23641.13|23521.13|23639.59|23519.59|10
1637208510000|2021-11-18 04:08:30|23640.27|23520.27|23641.5|23521.5|23641.5|23521.5|23639.85|23519.85|10
1637208520000|2021-11-18 04:08:40|23641.91|23521.91|23640.75|23520.75|23642.31|23522.31|23640.75|23520.75|8
1637208530000|2021-11-18 04:08:50|23640.23|23520.23|23637.51|23517.51|23640.23|23520.23|23637.06|23517.06|10
1637208540000|2021-11-18 04:09:00|23636.4|23516.4|23633.98|23513.98|23636.41|23516.41|23633.98|23513.98|10
1637208550000|2021-11-18 04:09:10|23634.28|23514.28|23636.93|23516.93|23636.93|23516.93|23634.28|23514.28|9
1637208560000|2021-11-18 04:09:20|23637.22|23517.22|23636.68|23516.68|23637.7|23517.7|23636.55|23516.55|9
1637208570000|2021-11-18 04:09:30|23636.16|23516.16|23637.57|23517.57|23637.61|23517.61|23636.16|23516.16|10
1637208580000|2021-11-18 04:09:40|23638.37|23518.37|23637.52|23517.52|23638.37|23518.37|23636.41|23516.41|10
1637208590000|2021-11-18 04:09:50|23637.58|23517.58|23632.03|23512.03|23638.26|23518.26|23632.03|23512.03|10
1637208600000|2021-11-18 04:10:00|23630.58|23510.58|23622.52|23502.52|23630.58|23510.58|23622.52|23502.52|10
1637208610000|2021-11-18 04:10:10|23620.82|23500.82|23625.38|23505.38|23625.85|23505.85|23620.19|23500.19|10
1637208620000|2021-11-18 04:10:20|23627.45|23507.45|23628.21|23508.21|23629.08|23509.08|23627.45|23507.45|10
1637208630000|2021-11-18 04:10:30|23627.52|23507.52|23628.81|23508.81|23630.35|23510.35|23627.52|23507.52|10
1637208640000|2021-11-18 04:10:40|23629.14|23509.14|23629.59|23509.59|23630.01|23510.01|23628.25|23508.25|10
1637208650000|2021-11-18 04:10:50|23629.5|23509.5|23630.11|23510.11|23630.11|23510.11|23629.5|23509.5|10
1637208660000|2021-11-18 04:11:00|23630.63|23510.63|23632.32|23512.32|23632.83|23512.83|23630.42|23510.42|10
1637208670000|2021-11-18 04:11:10|23632.11|23512.11|23630.79|23510.79|23632.11|23512.11|23630.39|23510.39|10
1637208680000|2021-11-18 04:11:20|23631.4|23511.4|23632.96|23512.96|23633.25|23513.25|23631.35|23511.35|10
1637208690000|2021-11-18 04:11:30|23632.71|23512.71|23627.86|23507.86|23632.71|23512.71|23627.86|23507.86|10
1637208700000|2021-11-18 04:11:40|23627.27|23507.27|23624.96|23504.96|23627.27|23507.27|23624.29|23504.29|9
1637208710000|2021-11-18 04:11:50|23624.86|23504.86|23620.79|23500.79|23624.86|23504.86|23620.79|23500.79|10
1637208720000|2021-11-18 04:12:00|23620.34|23500.34|23618.83|23498.83|23620.34|23500.34|23617.86|23497.86|10
1637208730000|2021-11-18 04:12:10|23619.05|23499.05|23614.27|23494.27|23619.2|23499.2|23614.27|23494.27|10
1637208740000|2021-11-18 04:12:20|23613.67|23493.67|23608.24|23488.24|23613.67|23493.67|23608.24|23488.24|10
1637208750000|2021-11-18 04:12:30|23608.06|23488.06|23605.4|23485.4|23608.32|23488.32|23605.4|23485.4|10
1637208760000|2021-11-18 04:12:40|23605.18|23485.18|23601.11|23481.11|23605.18|23485.18|23601.11|23481.11|10
1637208770000|2021-11-18 04:12:50|23599.66|23479.66|23599.63|23479.63|23600.16|23480.16|23599.1|23479.1|10
1637208780000|2021-11-18 04:13:00|23599.53|23479.53|23596.99|23476.99|23599.53|23479.53|23596.9|23476.9|10
1637208790000|2021-11-18 04:13:10|23596.75|23476.75|23600.86|23480.86|23600.86|23480.86|23596.18|23476.18|10
1637208800000|2021-11-18 04:13:20|23601.08|23481.08|23602.23|23482.23|23602.42|23482.42|23601.08|23481.08|10
1637208810000|2021-11-18 04:13:30|23602.42|23482.42|23602.76|23482.76|23602.76|23482.76|23601.83|23481.83|9
1637208820000|2021-11-18 04:13:40|23603.58|23483.58|23608.02|23488.02|23608.02|23488.02|23603.58|23483.58|9
1637208830000|2021-11-18 04:13:50|23609.43|23489.43|23611.57|23491.57|23611.57|23491.57|23609.12|23489.12|10
1637208840000|2021-11-18 04:14:00|23611.51|23491.51|23610.28|23490.28|23611.51|23491.51|23610.28|23490.28|9
1637208850000|2021-11-18 04:14:10|23610.43|23490.43|23608.8|23488.8|23610.43|23490.43|23608.8|23488.8|10
1637208860000|2021-11-18 04:14:20|23608.1|23488.1|23608.24|23488.24|23608.51|23488.51|23607.76|23487.76|10
1637208870000|2021-11-18 04:14:30|23609.33|23489.33|23602.73|23482.73|23609.33|23489.33|23602.73|23482.73|10
1637208880000|2021-11-18 04:14:40|23602.84|23482.84|23596.89|23476.89|23602.84|23482.84|23596.89|23476.89|10
1637208890000|2021-11-18 04:14:50|23596.58|23476.58|23587.11|23467.11|23596.58|23476.58|23587.11|23467.11|10
1637208900000|2021-11-18 04:15:00|23586.13|23466.13|23583.04|23463.04|23586.13|23466.13|23583.04|23463.04|10
1637208910000|2021-11-18 04:15:10|23582.61|23462.61|23581.42|23461.42|23582.61|23462.61|23579.5|23459.5|10
1637208920000|2021-11-18 04:15:20|23581.53|23461.53|23583.83|23463.83|23584.57|23464.57|23581.13|23461.13|9
1637208930000|2021-11-18 04:15:30|23583.61|23463.61|23593.3|23473.3|23594.18|23474.18|23582.89|23462.89|10
1637208940000|2021-11-18 04:15:40|23593.31|23473.31|23596.49|23476.49|23597.29|23477.29|23592.87|23472.87|10
1637208950000|2021-11-18 04:15:50|23596.87|23476.87|23600|23480|23600|23480|23596.87|23476.87|10
1637208960000|2021-11-18 04:16:00|23602.55|23482.55|23600.2|23480.2|23602.55|23482.55|23600.13|23480.13|10
1637208970000|2021-11-18 04:16:10|23599.28|23479.28|23597.94|23477.94|23599.28|23479.28|23597.72|23477.72|10
1637208980000|2021-11-18 04:16:20|23597.33|23477.33|23590.09|23470.09|23597.33|23477.33|23590.09|23470.09|10
1637208990000|2021-11-18 04:16:30|23589.74|23469.74|23584.33|23464.33|23589.74|23469.74|23584.33|23464.33|10
1637209000000|2021-11-18 04:16:40|23585|23465|23584.02|23464.02|23585.39|23465.39|23583.9|23463.9|10
1637209010000|2021-11-18 04:16:50|23583.82|23463.82|23585.47|23465.47|23585.85|23465.85|23583.8|23463.8|10
1637209020000|2021-11-18 04:17:00|23585.75|23465.75|23587.87|23467.87|23588.49|23468.49|23585.75|23465.75|10
1637209030000|2021-11-18 04:17:10|23588.16|23468.16|23588.99|23468.99|23589.32|23469.32|23588.16|23468.16|10
1637209040000|2021-11-18 04:17:20|23588.75|23468.75|23583.85|23463.85|23588.75|23468.75|23583.85|23463.85|10
1637209050000|2021-11-18 04:17:30|23583.91|23463.91|23580.78|23460.78|23583.91|23463.91|23580.78|23460.78|10
1637209060000|2021-11-18 04:17:40|23580.94|23460.94|23582.16|23462.16|23582.16|23462.16|23580.34|23460.34|10
1637209070000|2021-11-18 04:17:50|23583.73|23463.73|23585.53|23465.53|23585.95|23465.95|23583.73|23463.73|10
1637209080000|2021-11-18 04:18:00|23585.47|23465.47|23583.27|23463.27|23585.47|23465.47|23582.86|23462.86|10
1637209090000|2021-11-18 04:18:10|23584.25|23464.25|23583.58|23463.58|23584.83|23464.83|23582.8|23462.8|10
1637209100000|2021-11-18 04:18:20|23583.71|23463.71|23577.75|23457.75|23583.71|23463.71|23577.75|23457.75|10
1637209110000|2021-11-18 04:18:30|23577.11|23457.11|23572.52|23452.52|23577.11|23457.11|23572.34|23452.34|10
1637209120000|2021-11-18 04:18:40|23572.27|23452.27|23572.58|23452.58|23572.62|23452.62|23571.68|23451.68|10
1637209130000|2021-11-18 04:18:50|23572.31|23452.31|23574.74|23454.74|23574.74|23454.74|23572.31|23452.31|8
1637209140000|2021-11-18 04:19:00|23574.83|23454.83|23575.95|23455.95|23575.97|23455.97|23574.83|23454.83|10
1637209150000|2021-11-18 04:19:10|23576.01|23456.01|23574.29|23454.29|23576.01|23456.01|23574.12|23454.12|9
1637209160000|2021-11-18 04:19:20|23574.65|23454.65|23578.99|23458.99|23579.14|23459.14|23573.53|23453.53|10
1637209170000|2021-11-18 04:19:30|23579.98|23459.98|23584.45|23464.45|23584.45|23464.45|23579.98|23459.98|10
1637209180000|2021-11-18 04:19:40|23585.16|23465.16|23586.81|23466.81|23587.71|23467.71|23585.16|23465.16|9
1637209190000|2021-11-18 04:19:50|23586.97|23466.97|23585.52|23465.52|23588.2|23468.2|23585.52|23465.52|9
1637209200000|2021-11-18 04:20:00|23585.3|23465.3|23584.56|23464.56|23585.3|23465.3|23584.07|23464.07|10
1637209210000|2021-11-18 04:20:10|23585|23465|23582.41|23462.41|23585|23465|23581.59|23461.59|10
1637209220000|2021-11-18 04:20:20|23579.74|23459.74|23581.49|23461.49|23581.49|23461.49|23579.28|23459.28|10
1637209230000|2021-11-18 04:20:30|23580.84|23460.84|23581.97|23461.97|23582.1|23462.1|23580.84|23460.84|10
1637209240000|2021-11-18 04:20:40|23583.29|23463.29|23584.43|23464.43|23585.45|23465.45|23583.25|23463.25|10
1637209250000|2021-11-18 04:20:50|23584.89|23464.89|23584.24|23464.24|23586.12|23466.12|23583.84|23463.84|10
1637209260000|2021-11-18 04:21:00|23583.86|23463.86|23584.69|23464.69|23584.81|23464.81|23583.86|23463.86|9
1637209270000|2021-11-18 04:21:10|23584.46|23464.46|23585.08|23465.08|23585.2|23465.2|23584.46|23464.46|10
1637209280000|2021-11-18 04:21:20|23585.45|23465.45|23586.54|23466.54|23586.54|23466.54|23585.34|23465.34|10
1637209290000|2021-11-18 04:21:30|23586.91|23466.91|23591.13|23471.13|23591.13|23471.13|23586.85|23466.85|10
1637209300000|2021-11-18 04:21:40|23591.03|23471.03|23589.06|23469.06|23591.35|23471.35|23589.06|23469.06|10
1637209310000|2021-11-18 04:21:50|23588.16|23468.16|23585.45|23465.45|23588.16|23468.16|23585.37|23465.37|10
1637209320000|2021-11-18 04:22:00|23587.09|23467.09|23586.8|23466.8|23587.09|23467.09|23585.17|23465.17|10
1637209330000|2021-11-18 04:22:10|23586.53|23466.53|23585.69|23465.69|23586.89|23466.89|23585.69|23465.69|9
1637209340000|2021-11-18 04:22:20|23585.51|23465.51|23582.57|23462.57|23585.51|23465.51|23582.5|23462.5|10
1637209350000|2021-11-18 04:22:30|23582.33|23462.33|23582.93|23462.93|23582.93|23462.93|23581.45|23461.45|7
1637209360000|2021-11-18 04:22:40|23582.94|23462.94|23582.96|23462.96|23585.05|23465.05|23582.94|23462.94|10
1637209370000|2021-11-18 04:22:50|23582.74|23462.74|23583.24|23463.24|23583.89|23463.89|23582.74|23462.74|10
1637209380000|2021-11-18 04:23:00|23583.36|23463.36|23583.42|23463.42|23583.52|23463.52|23582.42|23462.42|10
1637209390000|2021-11-18 04:23:10|23583.67|23463.67|23584.59|23464.59|23584.65|23464.65|23583.65|23463.65|9
1637209400000|2021-11-18 04:23:20|23584.38|23464.38|23583.69|23463.69|23584.67|23464.67|23583.66|23463.66|10
1637209410000|2021-11-18 04:23:30|23583.93|23463.93|23584.19|23464.19|23584.55|23464.55|23583.79|23463.79|10
1637209420000|2021-11-18 04:23:40|23584.53|23464.53|23587.09|23467.09|23587.1|23467.1|23584.53|23464.53|10
1637209430000|2021-11-18 04:23:50|23586.85|23466.85|23587.77|23467.77|23588.96|23468.96|23586.59|23466.59|10
1637209440000|2021-11-18 04:24:00|23587.58|23467.58|23586.37|23466.37|23587.58|23467.58|23586.37|23466.37|9
1637209450000|2021-11-18 04:24:10|23586.73|23466.73|23585.99|23465.99|23587.37|23467.37|23585.99|23465.99|10
1637209460000|2021-11-18 04:24:20|23586.17|23466.17|23590.47|23470.47|23590.47|23470.47|23586.1|23466.1|10
1637209470000|2021-11-18 04:24:30|23590.57|23470.57|23591.11|23471.11|23591.33|23471.33|23589.64|23469.64|10
1637209480000|2021-11-18 04:24:40|23590.72|23470.72|23589.33|23469.33|23590.72|23470.72|23588.61|23468.61|10
1637209490000|2021-11-18 04:24:50|23589.5|23469.5|23589.21|23469.21|23589.54|23469.54|23588.42|23468.42|10
1637209500000|2021-11-18 04:25:00|23588.92|23468.92|23593.01|23473.01|23593.01|23473.01|23588.38|23468.38|10
1637209510000|2021-11-18 04:25:10|23593.1|23473.1|23595.73|23475.73|23595.73|23475.73|23591.19|23471.19|10
1637209520000|2021-11-18 04:25:20|23596.77|23476.77|23610.8|23490.8|23610.8|23490.8|23596.77|23476.77|10
1637209530000|2021-11-18 04:25:30|23609.56|23489.56|23632.75|23512.75|23634.9|23514.9|23609.34|23489.34|10
1637209540000|2021-11-18 04:25:40|23636.14|23516.14|23647.19|23527.19|23648.59|23528.59|23636.14|23516.14|10
1637209550000|2021-11-18 04:25:50|23647.5|23527.5|23659.28|23539.28|23659.28|23539.28|23647.5|23527.5|10
1637209560000|2021-11-18 04:26:00|23661.95|23541.95|23668.42|23548.42|23668.47|23548.47|23661.95|23541.95|10
1637209570000|2021-11-18 04:26:10|23668.86|23548.86|23663.23|23543.23|23669.3|23549.3|23663.23|23543.23|10
1637209580000|2021-11-18 04:26:20|23662.68|23542.68|23657.14|23537.14|23662.68|23542.68|23657.14|23537.14|10
1637209590000|2021-11-18 04:26:30|23658.7|23538.7|23653.23|23533.23|23659.34|23539.34|23653.19|23533.19|10
1637209600000|2021-11-18 04:26:40|23653.61|23533.61|23655.79|23535.79|23657.22|23537.22|23650.1|23530.1|10
1637209610000|2021-11-18 04:26:50|23653.34|23533.34|23638.89|23518.89|23653.34|23533.34|23638.89|23518.89|10
1637209620000|2021-11-18 04:27:00|23638.44|23518.44|23631.28|23511.28|23638.44|23518.44|23631.28|23511.28|10
1637209630000|2021-11-18 04:27:10|23631.52|23511.52|23625.96|23505.96|23631.52|23511.52|23625.96|23505.96|10
1637209640000|2021-11-18 04:27:20|23625.97|23505.97|23613.31|23493.31|23625.97|23505.97|23613.31|23493.31|10
1637209650000|2021-11-18 04:27:30|23611.97|23491.97|23607.64|23487.64|23611.97|23491.97|23607.4|23487.4|10
1637209660000|2021-11-18 04:27:40|23607.49|23487.49|23604.11|23484.11|23607.49|23487.49|23604.11|23484.11|10
1637209670000|2021-11-18 04:27:50|23599.74|23479.74|23581.35|23461.35|23599.74|23479.74|23581.35|23461.35|9
1637209680000|2021-11-18 04:28:00|23576.92|23456.92|23560.83|23440.83|23576.92|23456.92|23560.83|23440.83|10
1637209690000|2021-11-18 04:28:10|23557.47|23437.47|23534.37|23414.37|23557.47|23437.47|23534.37|23414.37|10
1637209700000|2021-11-18 04:28:20|23533.37|23413.37|23523.15|23403.15|23533.42|23413.42|23523.1|23403.1|10
1637209710000|2021-11-18 04:28:30|23521.27|23401.27|23517.85|23397.85|23521.32|23401.32|23517.85|23397.85|10
1637209720000|2021-11-18 04:28:40|23517.81|23397.81|23512.77|23392.77|23517.81|23397.81|23512.66|23392.66|10
1637209730000|2021-11-18 04:28:50|23512.63|23392.63|23501.25|23381.25|23512.75|23392.75|23501.25|23381.25|9
1637209740000|2021-11-18 04:29:00|23498.24|23378.24|23489.62|23369.62|23498.3|23378.3|23488.74|23368.74|10
1637209750000|2021-11-18 04:29:10|23489.33|23369.33|23491.38|23371.38|23491.38|23371.38|23486.03|23366.03|9
1637209760000|2021-11-18 04:29:20|23491.39|23371.39|23497.44|23377.44|23499.21|23379.21|23491.39|23371.39|10
1637209770000|2021-11-18 04:29:30|23496.92|23376.92|23490.59|23370.59|23497.6|23377.6|23490.59|23370.59|10
1637209780000|2021-11-18 04:29:40|23491.23|23371.23|23486.13|23366.13|23491.23|23371.23|23485.27|23365.27|10
1637209790000|2021-11-18 04:29:50|23487.32|23367.32|23488.47|23368.47|23489.77|23369.77|23486.88|23366.88|10
1637209800000|2021-11-18 04:30:00|23487.89|23367.89|23486.49|23366.49|23489.26|23369.26|23485.21|23365.21|10
1637209810000|2021-11-18 04:30:10|23486.19|23366.19|23481.42|23361.42|23486.19|23366.19|23481.42|23361.42|10
1637209820000|2021-11-18 04:30:20|23481.31|23361.31|23477.01|23357.01|23481.31|23361.31|23477.01|23357.01|10
1637209830000|2021-11-18 04:30:30|23477.39|23357.39|23477.11|23357.11|23477.66|23357.66|23476.16|23356.16|10
1637209840000|2021-11-18 04:30:40|23475.68|23355.68|23479.37|23359.37|23479.37|23359.37|23473.92|23353.92|10
1637209850000|2021-11-18 04:30:50|23477.85|23357.85|23473.77|23353.77|23477.85|23357.85|23472.95|23352.95|10
1637209860000|2021-11-18 04:31:00|23474.24|23354.24|23474.86|23354.86|23479.85|23359.85|23472.8|23352.8|10
1637209870000|2021-11-18 04:31:10|23473.55|23353.55|23472.74|23352.74|23476.34|23356.34|23472.74|23352.74|10
1637209880000|2021-11-18 04:31:20|23471.35|23351.35|23456.78|23336.78|23471.35|23351.35|23456.78|23336.78|10
1637209890000|2021-11-18 04:31:30|23455.94|23335.94|23439|23319|23455.94|23335.94|23439|23319|10
1637209900000|2021-11-18 04:31:40|23438.03|23318.03|23430.65|23310.65|23438.03|23318.03|23430.65|23310.65|10
1637209910000|2021-11-18 04:31:50|23428.89|23308.89|23427.62|23307.62|23428.89|23308.89|23423.93|23303.93|10
1637209920000|2021-11-18 04:32:00|23429.52|23309.52|23426.92|23306.92|23431.63|23311.63|23426.92|23306.92|10
1637209930000|2021-11-18 04:32:10|23424.65|23304.65|23420.39|23300.39|23424.65|23304.65|23419.86|23299.86|10
1637209940000|2021-11-18 04:32:20|23421.01|23301.01|23429.12|23309.12|23429.12|23309.12|23420.57|23300.57|10
1637209950000|2021-11-18 04:32:30|23430.05|23310.05|23439.83|23319.83|23439.83|23319.83|23429.7|23309.7|10
1637209960000|2021-11-18 04:32:40|23440.15|23320.15|23443.72|23323.72|23444.4|23324.4|23438.78|23318.78|10
1637209970000|2021-11-18 04:32:50|23441.47|23321.47|23435.3|23315.3|23442.35|23322.35|23435.3|23315.3|10
1637209980000|2021-11-18 04:33:00|23434.85|23314.85|23436.18|23316.18|23436.46|23316.46|23430.96|23310.96|10
1637209990000|2021-11-18 04:33:10|23435.66|23315.66|23446.43|23326.43|23447.88|23327.88|23435.66|23315.66|10
1637210000000|2021-11-18 04:33:20|23447.72|23327.72|23457.04|23337.04|23457.49|23337.49|23447.72|23327.72|10
1637210010000|2021-11-18 04:33:30|23458.81|23338.81|23466.19|23346.19|23466.45|23346.45|23458.81|23338.81|10
1637210020000|2021-11-18 04:33:40|23466.4|23346.4|23472.14|23352.14|23472.14|23352.14|23466.4|23346.4|10
1637210030000|2021-11-18 04:33:50|23472.33|23352.33|23465.08|23345.08|23472.33|23352.33|23465.08|23345.08|10
1637210040000|2021-11-18 04:34:00|23463.11|23343.11|23460.55|23340.55|23463.11|23343.11|23457.71|23337.71|10
1637210050000|2021-11-18 04:34:10|23460.54|23340.54|23462.73|23342.73|23463.33|23343.33|23460.39|23340.39|10
1637210060000|2021-11-18 04:34:20|23462.44|23342.44|23467.03|23347.03|23467.03|23347.03|23461.69|23341.69|10
1637210070000|2021-11-18 04:34:30|23469.45|23349.45|23475.14|23355.14|23475.14|23355.14|23469.17|23349.17|10
1637210080000|2021-11-18 04:34:40|23476.14|23356.14|23475.71|23355.71|23476.31|23356.31|23474.12|23354.12|10
1637210090000|2021-11-18 04:34:50|23475.76|23355.76|23480.28|23360.28|23482.28|23362.28|23475.76|23355.76|10
1637210100000|2021-11-18 04:35:00|23480.21|23360.21|23475.48|23355.48|23480.42|23360.42|23475.48|23355.48|10
1637210110000|2021-11-18 04:35:10|23475.46|23355.46|23472.27|23352.27|23475.79|23355.79|23471.51|23351.51|10
1637210120000|2021-11-18 04:35:20|23472.35|23352.35|23470.51|23350.51|23472.35|23352.35|23469.88|23349.88|10
1637210130000|2021-11-18 04:35:30|23469.56|23349.56|23474.64|23354.64|23474.64|23354.64|23468.84|23348.84|10
1637210140000|2021-11-18 04:35:40|23475.1|23355.1|23475.78|23355.78|23477.58|23357.58|23475.1|23355.1|10
1637210150000|2021-11-18 04:35:50|23475.8|23355.8|23472.59|23352.59|23476.08|23356.08|23472.41|23352.41|10
1637210160000|2021-11-18 04:36:00|23472.09|23352.09|23467.13|23347.13|23472.36|23352.36|23467.13|23347.13|10
1637210170000|2021-11-18 04:36:10|23466.54|23346.54|23461.45|23341.45|23466.62|23346.62|23461.45|23341.45|10
1637210180000|2021-11-18 04:36:20|23462.78|23342.78|23456.94|23336.94|23464.26|23344.26|23456.94|23336.94|10
1637210190000|2021-11-18 04:36:30|23456.59|23336.59|23459.57|23339.57|23459.57|23339.57|23455.87|23335.87|10
1637210200000|2021-11-18 04:36:40|23459.17|23339.17|23464.42|23344.42|23464.75|23344.75|23458.11|23338.11|9
1637210210000|2021-11-18 04:36:50|23464|23344|23468.06|23348.06|23468.06|23348.06|23464|23344|10
1637210220000|2021-11-18 04:37:00|23468.26|23348.26|23466.79|23346.79|23468.56|23348.56|23466.79|23346.79|10
1637210230000|2021-11-18 04:37:10|23465.68|23345.68|23453.02|23333.02|23465.68|23345.68|23452.97|23332.97|10
1637210240000|2021-11-18 04:37:20|23452.78|23332.78|23444.29|23324.29|23452.78|23332.78|23444.29|23324.29|10
1637210250000|2021-11-18 04:37:30|23444.09|23324.09|23435.11|23315.11|23444.09|23324.09|23435.11|23315.11|10
1637210260000|2021-11-18 04:37:40|23434.26|23314.26|23420.3|23300.3|23434.26|23314.26|23420.3|23300.3|10
1637210270000|2021-11-18 04:37:50|23420.89|23300.89|23414.94|23294.94|23420.89|23300.89|23414.94|23294.94|10
1637210280000|2021-11-18 04:38:00|23414.72|23294.72|23406.63|23286.63|23414.72|23294.72|23406.52|23286.52|10
1637210290000|2021-11-18 04:38:10|23407.02|23287.02|23404.17|23284.17|23407.06|23287.06|23404.17|23284.17|10
1637210300000|2021-11-18 04:38:20|23404.48|23284.48|23406.44|23286.44|23406.52|23286.52|23404.26|23284.26|10
1637210310000|2021-11-18 04:38:30|23407.77|23287.77|23418.39|23298.39|23418.39|23298.39|23407.77|23287.77|10
1637210320000|2021-11-18 04:38:40|23418.98|23298.98|23422.29|23302.29|23422.29|23302.29|23418.85|23298.85|9
1637210330000|2021-11-18 04:38:50|23423.34|23303.34|23422.64|23302.64|23423.8|23303.8|23421.01|23301.01|10
1637210340000|2021-11-18 04:39:00|23422.66|23302.66|23423.82|23303.82|23424.26|23304.26|23421.93|23301.93|10
1637210350000|2021-11-18 04:39:10|23423.5|23303.5|23423.3|23303.3|23424.55|23304.55|23422.74|23302.74|10
1637210360000|2021-11-18 04:39:20|23423.55|23303.55|23419.46|23299.46|23423.55|23303.55|23419.46|23299.46|10
1637210370000|2021-11-18 04:39:30|23418.06|23298.06|23404.79|23284.79|23418.06|23298.06|23404.79|23284.79|10
1637210380000|2021-11-18 04:39:40|23402.42|23282.42|23399.43|23279.43|23402.42|23282.42|23398.45|23278.45|10
1637210390000|2021-11-18 04:39:50|23399.51|23279.51|23402.75|23282.75|23402.75|23282.75|23399.51|23279.51|10
1637210400000|2021-11-18 04:40:00|23401.81|23281.81|23418|23298|23418|23298|23401.81|23281.81|10
1637210410000|2021-11-18 04:40:10|23418.25|23298.25|23428.96|23308.96|23428.96|23308.96|23418.25|23298.25|10
1637210420000|2021-11-18 04:40:20|23426.72|23306.72|23428.57|23308.57|23429.93|23309.93|23426.72|23306.72|10
1637210430000|2021-11-18 04:40:30|23429.84|23309.84|23420.73|23300.73|23430.45|23310.45|23420.73|23300.73|10
1637210440000|2021-11-18 04:40:40|23420.29|23300.29|23418.62|23298.62|23420.29|23300.29|23416.97|23296.97|10
1637210450000|2021-11-18 04:40:50|23419.18|23299.18|23418.21|23298.21|23419.83|23299.83|23417.96|23297.96|10
1637210460000|2021-11-18 04:41:00|23418.69|23298.69|23417.36|23297.36|23418.69|23298.69|23416.65|23296.65|10
1637210470000|2021-11-18 04:41:10|23418.29|23298.29|23415.78|23295.78|23418.29|23298.29|23415.22|23295.22|10
1637210480000|2021-11-18 04:41:20|23416.31|23296.31|23421.05|23301.05|23421.16|23301.16|23416.31|23296.31|10
1637210490000|2021-11-18 04:41:30|23422.72|23302.72|23435.37|23315.37|23435.37|23315.37|23422.72|23302.72|10
1637210500000|2021-11-18 04:41:40|23435.19|23315.19|23430.09|23310.09|23435.19|23315.19|23430.09|23310.09|10
1637210510000|2021-11-18 04:41:50|23431.95|23311.95|23434.08|23314.08|23434.71|23314.71|23431.52|23311.52|10
1637210520000|2021-11-18 04:42:00|23433.62|23313.62|23435.72|23315.72|23435.72|23315.72|23433.52|23313.52|10
1637210530000|2021-11-18 04:42:10|23436.83|23316.83|23441.73|23321.73|23441.73|23321.73|23436.65|23316.65|9
1637210540000|2021-11-18 04:42:20|23440.92|23320.92|23444.73|23324.73|23444.91|23324.91|23440.92|23320.92|10
1637210550000|2021-11-18 04:42:30|23444.92|23324.92|23452.39|23332.39|23452.39|23332.39|23444.92|23324.92|10
1637210560000|2021-11-18 04:42:40|23451.22|23331.22|23455.73|23335.73|23456.32|23336.32|23451.22|23331.22|10
1637210570000|2021-11-18 04:42:50|23455.56|23335.56|23457.8|23337.8|23457.8|23337.8|23454.67|23334.67|9
1637210580000|2021-11-18 04:43:00|23457.12|23337.12|23457.18|23337.18|23457.73|23337.73|23456.51|23336.51|10
1637210590000|2021-11-18 04:43:10|23457.55|23337.55|23463.43|23343.43|23463.43|23343.43|23457.55|23337.55|9
1637210600000|2021-11-18 04:43:20|23462.98|23342.98|23467.6|23347.6|23467.6|23347.6|23462.85|23342.85|10
1637210610000|2021-11-18 04:43:30|23467.77|23347.77|23465.85|23345.85|23467.9|23347.9|23465.85|23345.85|10
1637210620000|2021-11-18 04:43:40|23465.11|23345.11|23464.32|23344.32|23467.63|23347.63|23464.32|23344.32|10
1637210630000|2021-11-18 04:43:50|23463.46|23343.46|23451.37|23331.37|23463.46|23343.46|23451.37|23331.37|10
1637210640000|2021-11-18 04:44:00|23450.99|23330.99|23448.92|23328.92|23451.88|23331.88|23448.92|23328.92|10
1637210650000|2021-11-18 04:44:10|23448.99|23328.99|23443.83|23323.83|23448.99|23328.99|23443.76|23323.76|9
1637210660000|2021-11-18 04:44:20|23442.85|23322.85|23447.93|23327.93|23447.93|23327.93|23442.85|23322.85|10
1637210670000|2021-11-18 04:44:30|23448.8|23328.8|23457.66|23337.66|23457.66|23337.66|23448.8|23328.8|10
1637210680000|2021-11-18 04:44:40|23458.16|23338.16|23458.45|23338.45|23458.99|23338.99|23457.93|23337.93|10
1637210690000|2021-11-18 04:44:50|23458.59|23338.59|23453.06|23333.06|23459|23339|23452.97|23332.97|10
1637210700000|2021-11-18 04:45:00|23452.28|23332.28|23448.61|23328.61|23452.28|23332.28|23448.61|23328.61|10
1637210710000|2021-11-18 04:45:10|23447.87|23327.87|23446.05|23326.05|23447.92|23327.92|23446.05|23326.05|10
1637210720000|2021-11-18 04:45:20|23446.82|23326.82|23448.81|23328.81|23448.81|23328.81|23446.53|23326.53|9
1637210730000|2021-11-18 04:45:30|23449.44|23329.44|23449.27|23329.27|23450.55|23330.55|23449.19|23329.19|10
1637210740000|2021-11-18 04:45:40|23449.86|23329.86|23449.69|23329.69|23450.7|23330.7|23449.69|23329.69|10
1637210750000|2021-11-18 04:45:50|23450.74|23330.74|23451.51|23331.51|23451.75|23331.75|23449.62|23329.62|10
1637210760000|2021-11-18 04:46:00|23451.32|23331.32|23453.71|23333.71|23453.71|23333.71|23451.32|23331.32|10
1637210770000|2021-11-18 04:46:10|23454.02|23334.02|23456.59|23336.59|23456.59|23336.59|23453.23|23333.23|10
1637210780000|2021-11-18 04:46:20|23456.7|23336.7|23459.4|23339.4|23459.4|23339.4|23456.69|23336.69|10
1637210790000|2021-11-18 04:46:30|23459.02|23339.02|23458.97|23338.97|23459.61|23339.61|23457.9|23337.9|10
1637210800000|2021-11-18 04:46:40|23459.01|23339.01|23460.53|23340.53|23461.14|23341.14|23458.8|23338.8|10
1637210810000|2021-11-18 04:46:50|23460.48|23340.48|23460.3|23340.3|23461.73|23341.73|23460.26|23340.26|9
1637210820000|2021-11-18 04:47:00|23460.85|23340.85|23461.32|23341.32|23461.74|23341.74|23460.18|23340.18|10
1637210830000|2021-11-18 04:47:10|23461.75|23341.75|23466.63|23346.63|23466.63|23346.63|23461.74|23341.74|10
1637210840000|2021-11-18 04:47:20|23465.86|23345.86|23469.56|23349.56|23469.56|23349.56|23465.86|23345.86|10
1637210850000|2021-11-18 04:47:30|23469.8|23349.8|23477.51|23357.51|23477.51|23357.51|23469.8|23349.8|10
1637210860000|2021-11-18 04:47:40|23476.85|23356.85|23478.76|23358.76|23479.6|23359.6|23476.85|23356.85|10
1637210870000|2021-11-18 04:47:50|23478.28|23358.28|23476.86|23356.86|23478.28|23358.28|23476.86|23356.86|9
1637210880000|2021-11-18 04:48:00|23477.23|23357.23|23475.64|23355.64|23477.23|23357.23|23475.64|23355.64|10
1637210890000|2021-11-18 04:48:10|23475.75|23355.75|23476.56|23356.56|23476.83|23356.83|23474.8|23354.8|10
1637210900000|2021-11-18 04:48:20|23477.03|23357.03|23480.21|23360.21|23480.21|23360.21|23477.03|23357.03|10
1637210910000|2021-11-18 04:48:30|23480.99|23360.99|23489.51|23369.51|23489.57|23369.57|23480.92|23360.92|10
1637210920000|2021-11-18 04:48:40|23489.6|23369.6|23492.69|23372.69|23493.23|23373.23|23489.24|23369.24|10
1637210930000|2021-11-18 04:48:50|23492.57|23372.57|23496.31|23376.31|23496.31|23376.31|23492.57|23372.57|10
1637210940000|2021-11-18 04:49:00|23496.05|23376.05|23500.54|23380.54|23500.54|23380.54|23496.05|23376.05|10
1637210950000|2021-11-18 04:49:10|23501.06|23381.06|23497.87|23377.87|23501.06|23381.06|23497.87|23377.87|10
1637210960000|2021-11-18 04:49:20|23496.9|23376.9|23497.81|23377.81|23497.81|23377.81|23496.77|23376.77|10
1637210970000|2021-11-18 04:49:30|23498.15|23378.15|23500.62|23380.62|23500.81|23380.81|23498.1|23378.1|10
1637210980000|2021-11-18 04:49:40|23501.47|23381.47|23507.5|23387.5|23507.5|23387.5|23501.47|23381.47|10
1637210990000|2021-11-18 04:49:50|23507.65|23387.65|23507.18|23387.18|23507.65|23387.65|23506.48|23386.48|10
1637211000000|2021-11-18 04:50:00|23504.86|23384.86|23500.33|23380.33|23505.15|23385.15|23500.33|23380.33|10
1637211010000|2021-11-18 04:50:10|23499.95|23379.95|23493.19|23373.19|23499.95|23379.95|23493.19|23373.19|10
1637211020000|2021-11-18 04:50:20|23492.67|23372.67|23486.62|23366.62|23492.67|23372.67|23486.21|23366.21|10
1637211030000|2021-11-18 04:50:30|23486.45|23366.45|23481.12|23361.12|23486.56|23366.56|23481.12|23361.12|10
1637211040000|2021-11-18 04:50:40|23481.53|23361.53|23476.31|23356.31|23481.53|23361.53|23476.31|23356.31|10
1637211050000|2021-11-18 04:50:50|23476.81|23356.81|23474.64|23354.64|23477.3|23357.3|23474.12|23354.12|10
1637211060000|2021-11-18 04:51:00|23474.33|23354.33|23475.21|23355.21|23476.81|23356.81|23473.71|23353.71|10
1637211070000|2021-11-18 04:51:10|23475.43|23355.43|23472.88|23352.88|23475.43|23355.43|23472.88|23352.88|10
1637211080000|2021-11-18 04:51:20|23472.34|23352.34|23470.4|23350.4|23472.34|23352.34|23469.95|23349.95|10
1637211090000|2021-11-18 04:51:30|23470.57|23350.57|23465.55|23345.55|23470.57|23350.57|23465.55|23345.55|10
1637211100000|2021-11-18 04:51:40|23466.85|23346.85|23466.81|23346.81|23467.74|23347.74|23466.81|23346.81|10
1637211110000|2021-11-18 04:51:50|23466.86|23346.86|23469.98|23349.98|23469.98|23349.98|23466.86|23346.86|10
1637211120000|2021-11-18 04:52:00|23469.68|23349.68|23472.74|23352.74|23473.16|23353.16|23469.68|23349.68|10
1637211130000|2021-11-18 04:52:10|23472.23|23352.23|23476.4|23356.4|23476.4|23356.4|23472.23|23352.23|10
1637211140000|2021-11-18 04:52:20|23476.81|23356.81|23475.14|23355.14|23476.91|23356.91|23475.14|23355.14|9
1637211150000|2021-11-18 04:52:30|23475.21|23355.21|23473.08|23353.08|23475.21|23355.21|23473.08|23353.08|10
1637211160000|2021-11-18 04:52:40|23472.42|23352.42|23469.91|23349.91|23472.42|23352.42|23469.91|23349.91|10
1637211170000|2021-11-18 04:52:50|23469.74|23349.74|23463.17|23343.17|23469.74|23349.74|23463.17|23343.17|10
1637211180000|2021-11-18 04:53:00|23463.97|23343.97|23462.33|23342.33|23463.97|23343.97|23461.81|23341.81|10
1637211190000|2021-11-18 04:53:10|23462.34|23342.34|23462.25|23342.25|23462.78|23342.78|23461.76|23341.76|10
1637211200000|2021-11-18 04:53:20|23462.35|23342.35|23461.24|23341.24|23462.78|23342.78|23461.24|23341.24|10
1637211210000|2021-11-18 04:53:30|23461.41|23341.41|23462.91|23342.91|23462.91|23342.91|23461.41|23341.41|10
1637211220000|2021-11-18 04:53:40|23462.72|23342.72|23462.93|23342.93|23463.48|23343.48|23462.72|23342.72|10
1637211230000|2021-11-18 04:53:50|23462.81|23342.81|23455.11|23335.11|23462.81|23342.81|23455.11|23335.11|10
1637211240000|2021-11-18 04:54:00|23454.82|23334.82|23452.18|23332.18|23454.82|23334.82|23452.18|23332.18|10
1637211250000|2021-11-18 04:54:10|23452.6|23332.6|23453.73|23333.73|23453.73|23333.73|23451.95|23331.95|10
1637211260000|2021-11-18 04:54:20|23453.76|23333.76|23454.26|23334.26|23454.78|23334.78|23453.58|23333.58|10
1637211270000|2021-11-18 04:54:30|23453.44|23333.44|23453.6|23333.6|23453.6|23333.6|23452.73|23332.73|10
1637211280000|2021-11-18 04:54:40|23453.69|23333.69|23453.52|23333.52|23453.99|23333.99|23453.21|23333.21|10
1637211290000|2021-11-18 04:54:50|23453.37|23333.37|23452.92|23332.92|23454.35|23334.35|23452.27|23332.27|9
1637211300000|2021-11-18 04:55:00|23452.71|23332.71|23452.19|23332.19|23453.95|23333.95|23452.19|23332.19|10
1637211310000|2021-11-18 04:55:10|23452.04|23332.04|23448.66|23328.66|23452.04|23332.04|23448.65|23328.65|10
1637211320000|2021-11-18 04:55:20|23447.62|23327.62|23443.8|23323.8|23447.62|23327.62|23443.55|23323.55|10
1637211330000|2021-11-18 04:55:30|23444.43|23324.43|23439.27|23319.27|23444.58|23324.58|23439.27|23319.27|10
1637211340000|2021-11-18 04:55:40|23438.95|23318.95|23431.21|23311.21|23438.95|23318.95|23431.21|23311.21|10
1637211350000|2021-11-18 04:55:50|23430.05|23310.05|23425.77|23305.77|23430.26|23310.26|23425.77|23305.77|10
1637211360000|2021-11-18 04:56:00|23424.08|23304.08|23421.91|23301.91|23424.08|23304.08|23421|23301|10
1637211370000|2021-11-18 04:56:10|23424.69|23304.69|23427.58|23307.58|23427.98|23307.98|23424.69|23304.69|10
1637211380000|2021-11-18 04:56:20|23427.54|23307.54|23430.5|23310.5|23430.5|23310.5|23425.84|23305.84|10
1637211390000|2021-11-18 04:56:30|23429.31|23309.31|23428.95|23308.95|23429.6|23309.6|23428.95|23308.95|10
1637211400000|2021-11-18 04:56:40|23429.07|23309.07|23428.54|23308.54|23429.07|23309.07|23427.45|23307.45|10
1637211410000|2021-11-18 04:56:50|23429.04|23309.04|23425.6|23305.6|23429.04|23309.04|23425.3|23305.3|10
1637211420000|2021-11-18 04:57:00|23425.38|23305.38|23422.91|23302.91|23425.38|23305.38|23422.91|23302.91|10
1637211430000|2021-11-18 04:57:10|23422.8|23302.8|23425.36|23305.36|23425.47|23305.47|23422.8|23302.8|10
1637211440000|2021-11-18 04:57:20|23425.47|23305.47|23428.71|23308.71|23428.71|23308.71|23425.47|23305.47|10
1637211450000|2021-11-18 04:57:30|23428.88|23308.88|23429.78|23309.78|23429.78|23309.78|23428.85|23308.85|10
1637211460000|2021-11-18 04:57:40|23427.82|23307.82|23428.68|23308.68|23428.68|23308.68|23427.11|23307.11|10
1637211470000|2021-11-18 04:57:50|23428.41|23308.41|23429.75|23309.75|23429.75|23309.75|23428.14|23308.14|10
1637211480000|2021-11-18 04:58:00|23430.25|23310.25|23429.3|23309.3|23431.27|23311.27|23429.3|23309.3|10
1637211490000|2021-11-18 04:58:10|23429.54|23309.54|23433.61|23313.61|23433.61|23313.61|23429.48|23309.48|10
1637211500000|2021-11-18 04:58:20|23433.39|23313.39|23435.19|23315.19|23436.34|23316.34|23433.39|23313.39|10
1637211510000|2021-11-18 04:58:30|23433.93|23313.93|23431.6|23311.6|23433.93|23313.93|23431.6|23311.6|10
1637211520000|2021-11-18 04:58:40|23431.71|23311.71|23429.43|23309.43|23431.78|23311.78|23429.43|23309.43|10
1637211530000|2021-11-18 04:58:50|23428.58|23308.58|23427.13|23307.13|23428.58|23308.58|23427.13|23307.13|10
1637211540000|2021-11-18 04:59:00|23424.97|23304.97|23413.65|23293.65|23424.97|23304.97|23413.65|23293.65|10
1637211550000|2021-11-18 04:59:10|23410.67|23290.67|23405.25|23285.25|23410.67|23290.67|23405.25|23285.25|10
1637211560000|2021-11-18 04:59:20|23403.76|23283.76|23396.78|23276.78|23403.76|23283.76|23396.78|23276.78|10
1637211570000|2021-11-18 04:59:30|23396.55|23276.55|23393.64|23273.64|23396.55|23276.55|23393.64|23273.64|10
1637211580000|2021-11-18 04:59:40|23393.75|23273.75|23392.1|23272.1|23393.75|23273.75|23392.1|23272.1|10
1637211590000|2021-11-18 04:59:50|23391.84|23271.84|23390.55|23270.55|23393.25|23273.25|23390.55|23270.55|10
1637211600000|2021-11-18 05:00:00|23390.28|23270.28|23388.18|23268.18|23390.86|23270.86|23388.06|23268.06|10
1637211610000|2021-11-18 05:00:10|23387.71|23267.71|23384.48|23264.48|23387.71|23267.71|23381.73|23261.73|10
1637211620000|2021-11-18 05:00:20|23384.55|23264.55|23383.71|23263.71|23385.25|23265.25|23382.15|23262.15|10
1637211630000|2021-11-18 05:00:30|23383.64|23263.64|23387.57|23267.57|23387.87|23267.87|23383.64|23263.64|9
1637211640000|2021-11-18 05:00:40|23389.46|23269.46|23396.02|23276.02|23396.02|23276.02|23389.46|23269.46|10
1637211650000|2021-11-18 05:00:50|23396.6|23276.6|23401.45|23281.45|23404.55|23284.55|23396.32|23276.32|10
1637211660000|2021-11-18 05:01:00|23400.8|23280.8|23392.78|23272.78|23400.96|23280.96|23392.78|23272.78|10
1637211670000|2021-11-18 05:01:10|23391.8|23271.8|23391.84|23271.84|23391.85|23271.85|23390.26|23270.26|10
1637211680000|2021-11-18 05:01:20|23391.62|23271.62|23385.43|23265.43|23391.91|23271.91|23385.43|23265.43|10
1637211690000|2021-11-18 05:01:30|23384.67|23264.67|23379.89|23259.89|23384.67|23264.67|23379.82|23259.82|10
1637211700000|2021-11-18 05:01:40|23379.27|23259.27|23367.42|23247.42|23379.27|23259.27|23367.42|23247.42|10
1637211710000|2021-11-18 05:01:50|23365.99|23245.99|23363.18|23243.18|23365.99|23245.99|23361.74|23241.74|9
1637211720000|2021-11-18 05:02:00|23362.16|23242.16|23362.51|23242.51|23363.91|23243.91|23362.16|23242.16|10
1637211730000|2021-11-18 05:02:10|23361.67|23241.67|23360.76|23240.76|23361.67|23241.67|23359.89|23239.89|10
1637211740000|2021-11-18 05:02:20|23363.84|23243.84|23360.86|23240.86|23364.65|23244.65|23360.86|23240.86|9
1637211750000|2021-11-18 05:02:30|23361.3|23241.3|23356.38|23236.38|23361.39|23241.39|23356.38|23236.38|10
1637211760000|2021-11-18 05:02:40|23355.89|23235.89|23356.56|23236.56|23356.56|23236.56|23355.28|23235.28|10
1637211770000|2021-11-18 05:02:50|23356.54|23236.54|23355.97|23235.97|23356.54|23236.54|23355.29|23235.29|10
1637211780000|2021-11-18 05:03:00|23356.21|23236.21|23354.6|23234.6|23356.21|23236.21|23353.82|23233.82|10
1637211790000|2021-11-18 05:03:10|23355.19|23235.19|23354.82|23234.82|23355.91|23235.91|23354.8|23234.8|9
1637211800000|2021-11-18 05:03:20|23355.11|23235.11|23353.38|23233.38|23355.11|23235.11|23353.38|23233.38|10
1637211810000|2021-11-18 05:03:30|23353.99|23233.99|23353.05|23233.05|23353.99|23233.99|23352.71|23232.71|10
1637211820000|2021-11-18 05:03:40|23353.59|23233.59|23353.16|23233.16|23353.59|23233.59|23351.27|23231.27|10
1637211830000|2021-11-18 05:03:50|23352.51|23232.51|23346.8|23226.8|23352.51|23232.51|23346.62|23226.62|10
1637211840000|2021-11-18 05:04:00|23342.58|23222.58|23336.38|23216.38|23342.58|23222.58|23336.38|23216.38|10
1637211850000|2021-11-18 05:04:10|23336.67|23216.67|23342.73|23222.73|23342.92|23222.92|23336.67|23216.67|10
1637211860000|2021-11-18 05:04:20|23343.98|23223.98|23346.23|23226.23|23346.23|23226.23|23342.83|23222.83|10
1637211870000|2021-11-18 05:04:30|23347.6|23227.6|23346.8|23226.8|23349.53|23229.53|23346.8|23226.8|10
1637211880000|2021-11-18 05:04:40|23344.61|23224.61|23341.77|23221.77|23345.32|23225.32|23341.77|23221.77|10
1637211890000|2021-11-18 05:04:50|23341.22|23221.22|23338.59|23218.59|23341.81|23221.81|23338.59|23218.59|10
1637211900000|2021-11-18 05:05:00|23338.17|23218.17|23339.07|23219.07|23339.07|23219.07|23336.18|23216.18|10
1637211910000|2021-11-18 05:05:10|23339.36|23219.36|23344.34|23224.34|23344.34|23224.34|23339.36|23219.36|10
1637211920000|2021-11-18 05:05:20|23344.22|23224.22|23344.09|23224.09|23345.16|23225.16|23343.64|23223.64|10
1637211930000|2021-11-18 05:05:30|23342.88|23222.88|23337.97|23217.97|23342.91|23222.91|23337.83|23217.83|9
1637211940000|2021-11-18 05:05:40|23337.17|23217.17|23327.99|23207.99|23337.17|23217.17|23327.99|23207.99|10
1637211950000|2021-11-18 05:05:50|23327.69|23207.69|23327.19|23207.19|23329.47|23209.47|23326.48|23206.48|10
1637211960000|2021-11-18 05:06:00|23326.84|23206.84|23326.09|23206.09|23328.54|23208.54|23326.09|23206.09|10
1637211970000|2021-11-18 05:06:10|23326.65|23206.65|23340.77|23220.77|23340.77|23220.77|23326.65|23206.65|10
1637211980000|2021-11-18 05:06:20|23342.46|23222.46|23345.9|23225.9|23345.9|23225.9|23342.43|23222.43|10
1637211990000|2021-11-18 05:06:30|23345.98|23225.98|23347.54|23227.54|23349.38|23229.38|23345.98|23225.98|10
1637212000000|2021-11-18 05:06:40|23348.39|23228.39|23345.45|23225.45|23349.45|23229.45|23345.45|23225.45|10
1637212010000|2021-11-18 05:06:50|23345.71|23225.71|23341.66|23221.66|23345.71|23225.71|23339.98|23219.98|10
1637212020000|2021-11-18 05:07:00|23341.59|23221.59|23347.75|23227.75|23347.75|23227.75|23341.53|23221.53|9
1637212030000|2021-11-18 05:07:10|23347.87|23227.87|23357.54|23237.54|23357.54|23237.54|23347.87|23227.87|10
1637212040000|2021-11-18 05:07:20|23357.22|23237.22|23361.41|23241.41|23361.41|23241.41|23357.05|23237.05|10
1637212050000|2021-11-18 05:07:30|23361.83|23241.83|23363.86|23243.86|23363.86|23243.86|23361.83|23241.83|10
1637212060000|2021-11-18 05:07:40|23362.95|23242.95|23361.4|23241.4|23363.17|23243.17|23361.4|23241.4|10
1637212070000|2021-11-18 05:07:50|23361.39|23241.39|23360.23|23240.23|23361.39|23241.39|23360.23|23240.23|9
1637212080000|2021-11-18 05:08:00|23361.18|23241.18|23364.29|23244.29|23364.29|23244.29|23360.71|23240.71|10
1637212090000|2021-11-18 05:08:10|23363.6|23243.6|23366.35|23246.35|23367.2|23247.2|23363.6|23243.6|10
1637212100000|2021-11-18 05:08:20|23366.45|23246.45|23370.17|23250.17|23370.17|23250.17|23366.45|23246.45|10
1637212110000|2021-11-18 05:08:30|23369.9|23249.9|23370.24|23250.24|23370.96|23250.96|23369.78|23249.78|10
1637212120000|2021-11-18 05:08:40|23369.19|23249.19|23368.79|23248.79|23369.25|23249.25|23368.79|23248.79|9
1637212130000|2021-11-18 05:08:50|23368.82|23248.82|23369.26|23249.26|23370.7|23250.7|23368.82|23248.82|10
1637212140000|2021-11-18 05:09:00|23369.11|23249.11|23370.42|23250.42|23370.87|23250.87|23368.83|23248.83|10
1637212150000|2021-11-18 05:09:10|23370.7|23250.7|23368.96|23248.96|23371.01|23251.01|23368.96|23248.96|10
1637212160000|2021-11-18 05:09:20|23369.25|23249.25|23371.75|23251.75|23372.21|23252.21|23369.25|23249.25|9
1637212170000|2021-11-18 05:09:30|23371.99|23251.99|23371.58|23251.58|23372.15|23252.15|23371.49|23251.49|9
1637212180000|2021-11-18 05:09:40|23371.18|23251.18|23369.8|23249.8|23371.38|23251.38|23369.57|23249.57|10
1637212190000|2021-11-18 05:09:50|23369.45|23249.45|23368.52|23248.52|23369.96|23249.96|23367.95|23247.95|10
1637212200000|2021-11-18 05:10:00|23368.58|23248.58|23372.05|23252.05|23372.05|23252.05|23368.58|23248.58|10
1637212210000|2021-11-18 05:10:10|23372.22|23252.22|23376.65|23256.65|23376.65|23256.65|23372.22|23252.22|10
1637212220000|2021-11-18 05:10:20|23377|23257|23380.79|23260.79|23381.37|23261.37|23376.28|23256.28|10
1637212230000|2021-11-18 05:10:30|23381.44|23261.44|23383.64|23263.64|23383.64|23263.64|23381.19|23261.19|10
1637212240000|2021-11-18 05:10:40|23384.29|23264.29|23382.66|23262.66|23384.29|23264.29|23382.66|23262.66|10
1637212250000|2021-11-18 05:10:50|23382.64|23262.64|23392.31|23272.31|23392.73|23272.73|23382.64|23262.64|10
1637212260000|2021-11-18 05:11:00|23393.11|23273.11|23393.51|23273.51|23393.51|23273.51|23392.17|23272.17|10
1637212270000|2021-11-18 05:11:10|23393.61|23273.61|23389.61|23269.61|23394.13|23274.13|23389.61|23269.61|10
1637212280000|2021-11-18 05:11:20|23390|23270|23388.91|23268.91|23390.66|23270.66|23388.91|23268.91|10
1637212290000|2021-11-18 05:11:30|23389.78|23269.78|23389.85|23269.85|23389.99|23269.99|23389.26|23269.26|10
1637212300000|2021-11-18 05:11:40|23389.89|23269.89|23390.98|23270.98|23391.28|23271.28|23389.89|23269.89|10
1637212310000|2021-11-18 05:11:50|23391.32|23271.32|23390.62|23270.62|23391.33|23271.33|23389.49|23269.49|10
1637212320000|2021-11-18 05:12:00|23390.77|23270.77|23389.8|23269.8|23390.77|23270.77|23389.52|23269.52|10
1637212330000|2021-11-18 05:12:10|23389.89|23269.89|23394.27|23274.27|23394.27|23274.27|23389.77|23269.77|10
1637212340000|2021-11-18 05:12:20|23395.6|23275.6|23393.6|23273.6|23395.6|23275.6|23393.6|23273.6|10
1637212350000|2021-11-18 05:12:30|23394.09|23274.09|23393.6|23273.6|23394.41|23274.41|23393.51|23273.51|10
1637212360000|2021-11-18 05:12:40|23393.38|23273.38|23391.72|23271.72|23393.47|23273.47|23391.72|23271.72|10
1637212370000|2021-11-18 05:12:50|23392.43|23272.43|23391.11|23271.11|23392.43|23272.43|23390.9|23270.9|10
1637212380000|2021-11-18 05:13:00|23391.53|23271.53|23391.04|23271.04|23392|23272|23391.04|23271.04|10
1637212390000|2021-11-18 05:13:10|23390.32|23270.32|23387.18|23267.18|23390.32|23270.32|23387.18|23267.18|10
1637212400000|2021-11-18 05:13:20|23387.07|23267.07|23385.21|23265.21|23387.07|23267.07|23384.88|23264.88|10
1637212410000|2021-11-18 05:13:30|23385.09|23265.09|23385.2|23265.2|23386.31|23266.31|23385.09|23265.09|10
1637212420000|2021-11-18 05:13:40|23384.95|23264.95|23383.38|23263.38|23385.61|23265.61|23383.23|23263.23|10
1637212430000|2021-11-18 05:13:50|23382.89|23262.89|23382.84|23262.84|23383.89|23263.89|23382.15|23262.15|10
1637212440000|2021-11-18 05:14:00|23382.89|23262.89|23382.26|23262.26|23383|23263|23382.26|23262.26|10
1637212450000|2021-11-18 05:14:10|23380.77|23260.77|23381.54|23261.54|23381.54|23261.54|23378.47|23258.47|10
1637212460000|2021-11-18 05:14:20|23382.19|23262.19|23381.39|23261.39|23382.19|23262.19|23381.23|23261.23|10
1637212470000|2021-11-18 05:14:30|23380.95|23260.95|23378.32|23258.32|23380.95|23260.95|23377.87|23257.87|10
1637212480000|2021-11-18 05:14:40|23378.53|23258.53|23375.22|23255.22|23378.53|23258.53|23375.18|23255.18|10
1637212490000|2021-11-18 05:14:50|23375.28|23255.28|23374.74|23254.74|23375.28|23255.28|23374|23254|10
1637212500000|2021-11-18 05:15:00|23375.15|23255.15|23381.48|23261.48|23381.48|23261.48|23375.15|23255.15|10
1637212510000|2021-11-18 05:15:10|23381.86|23261.86|23384.54|23264.54|23384.54|23264.54|23381.4|23261.4|9
1637212520000|2021-11-18 05:15:20|23384.82|23264.82|23388.4|23268.4|23388.4|23268.4|23384.82|23264.82|10
1637212530000|2021-11-18 05:15:30|23388.16|23268.16|23391.29|23271.29|23391.46|23271.46|23388.16|23268.16|10
1637212540000|2021-11-18 05:15:40|23392.14|23272.14|23396.22|23276.22|23396.75|23276.75|23392.14|23272.14|10
1637212550000|2021-11-18 05:15:50|23396.5|23276.5|23403.17|23283.17|23403.49|23283.49|23396.5|23276.5|10
1637212560000|2021-11-18 05:16:00|23405.27|23285.27|23409.91|23289.91|23409.91|23289.91|23405.12|23285.12|10
1637212570000|2021-11-18 05:16:10|23409.87|23289.87|23415.85|23295.85|23415.85|23295.85|23409.79|23289.79|10
1637212580000|2021-11-18 05:16:20|23416.11|23296.11|23418.06|23298.06|23418.06|23298.06|23415.72|23295.72|10
1637212590000|2021-11-18 05:16:30|23418.76|23298.76|23419.71|23299.71|23420.16|23300.16|23418.76|23298.76|8
1637212600000|2021-11-18 05:16:40|23420.35|23300.35|23416.51|23296.51|23420.71|23300.71|23416.28|23296.28|10
1637212610000|2021-11-18 05:16:50|23415.53|23295.53|23410.87|23290.87|23415.53|23295.53|23410.87|23290.87|10
1637212620000|2021-11-18 05:17:00|23410.9|23290.9|23409.6|23289.6|23411.08|23291.08|23409.6|23289.6|10
1637212630000|2021-11-18 05:17:10|23409.3|23289.3|23407.52|23287.52|23409.65|23289.65|23407.52|23287.52|10
1637212640000|2021-11-18 05:17:20|23407.23|23287.23|23406.07|23286.07|23407.23|23287.23|23404.48|23284.48|10
1637212650000|2021-11-18 05:17:30|23406.24|23286.24|23406.99|23286.99|23408.14|23288.14|23405.81|23285.81|10
1637212660000|2021-11-18 05:17:40|23406.79|23286.79|23404.74|23284.74|23406.91|23286.91|23404.68|23284.68|10
1637212670000|2021-11-18 05:17:50|23405.73|23285.73|23405.2|23285.2|23405.89|23285.89|23404.39|23284.39|10
1637212680000|2021-11-18 05:18:00|23405.36|23285.36|23411.29|23291.29|23411.29|23291.29|23405.09|23285.09|10
1637212690000|2021-11-18 05:18:10|23411.1|23291.1|23410.46|23290.46|23412.41|23292.41|23410.46|23290.46|10
1637212700000|2021-11-18 05:18:20|23410.41|23290.41|23408.59|23288.59|23410.86|23290.86|23408.59|23288.59|10
1637212710000|2021-11-18 05:18:30|23408.47|23288.47|23408.93|23288.93|23409.53|23289.53|23408.47|23288.47|10
1637212720000|2021-11-18 05:18:40|23408.82|23288.82|23407.74|23287.74|23408.85|23288.85|23407.74|23287.74|10
1637212730000|2021-11-18 05:18:50|23408.05|23288.05|23400.36|23280.36|23408.19|23288.19|23400.36|23280.36|10
1637212740000|2021-11-18 05:19:00|23399.32|23279.32|23392.71|23272.71|23399.32|23279.32|23392.71|23272.71|10
1637212750000|2021-11-18 05:19:10|23391.34|23271.34|23383.97|23263.97|23391.34|23271.34|23383.97|23263.97|10
1637212760000|2021-11-18 05:19:20|23383.85|23263.85|23380.22|23260.22|23384.3|23264.3|23380.22|23260.22|9
1637212770000|2021-11-18 05:19:30|23379.34|23259.34|23379.12|23259.12|23380|23260|23377.84|23257.84|10
1637212780000|2021-11-18 05:19:40|23379.23|23259.23|23379.89|23259.89|23379.89|23259.89|23379.03|23259.03|10
1637212790000|2021-11-18 05:19:50|23379.7|23259.7|23381.36|23261.36|23381.36|23261.36|23379.1|23259.1|10
1637212800000|2021-11-18 05:20:00|23380.23|23260.23|23379.7|23259.7|23380.31|23260.31|23379.7|23259.7|10
1637212810000|2021-11-18 05:20:10|23379.85|23259.85|23381.67|23261.67|23382|23262|23379.78|23259.78|10
1637212820000|2021-11-18 05:20:20|23382.04|23262.04|23389.5|23269.5|23389.5|23269.5|23382.04|23262.04|10
1637212830000|2021-11-18 05:20:30|23390.06|23270.06|23389.17|23269.17|23390.48|23270.48|23389.17|23269.17|10
1637212840000|2021-11-18 05:20:40|23389.16|23269.16|23387.86|23267.86|23389.98|23269.98|23387.78|23267.78|9
1637212850000|2021-11-18 05:20:50|23387.87|23267.87|23384.8|23264.8|23387.87|23267.87|23384.8|23264.8|10
1637212860000|2021-11-18 05:21:00|23385.04|23265.04|23381.61|23261.61|23385.04|23265.04|23381.61|23261.61|10
1637212870000|2021-11-18 05:21:10|23381.18|23261.18|23380.35|23260.35|23381.98|23261.98|23379.65|23259.65|8
1637212880000|2021-11-18 05:21:20|23379.32|23259.32|23377.93|23257.93|23379.4|23259.4|23377.93|23257.93|10
1637212890000|2021-11-18 05:21:30|23378.83|23258.83|23378.52|23258.52|23379.45|23259.45|23378.28|23258.28|9
1637212900000|2021-11-18 05:21:40|23379.27|23259.27|23373.77|23253.77|23379.27|23259.27|23373.77|23253.77|10
1637212910000|2021-11-18 05:21:50|23373.82|23253.82|23372.34|23252.34|23374.42|23254.42|23372.07|23252.07|10
1637212920000|2021-11-18 05:22:00|23372.54|23252.54|23370.93|23250.93|23372.54|23252.54|23370.62|23250.62|10
1637212930000|2021-11-18 05:22:10|23371.46|23251.46|23374.06|23254.06|23374.06|23254.06|23371.46|23251.46|10
1637212940000|2021-11-18 05:22:20|23374.18|23254.18|23373.78|23253.78|23374.21|23254.21|23372.88|23252.88|10
1637212950000|2021-11-18 05:22:30|23374.14|23254.14|23376.94|23256.94|23376.94|23256.94|23374.14|23254.14|10
1637212960000|2021-11-18 05:22:40|23376.82|23256.82|23372.56|23252.56|23377.02|23257.02|23372.56|23252.56|10
1637212970000|2021-11-18 05:22:50|23371.45|23251.45|23372.39|23252.39|23373.34|23253.34|23371.45|23251.45|8
1637212980000|2021-11-18 05:23:00|23372.94|23252.94|23369.79|23249.79|23372.94|23252.94|23369.79|23249.79|10
1637212990000|2021-11-18 05:23:10|23369.23|23249.23|23368.42|23248.42|23369.61|23249.61|23368.42|23248.42|10
1637213000000|2021-11-18 05:23:20|23367.53|23247.53|23365.55|23245.55|23367.53|23247.53|23365.31|23245.31|10
1637213010000|2021-11-18 05:23:30|23365.29|23245.29|23364.16|23244.16|23365.59|23245.59|23364.16|23244.16|9
1637213020000|2021-11-18 05:23:40|23364.63|23244.63|23356.32|23236.32|23364.63|23244.63|23356.32|23236.32|10
1637213030000|2021-11-18 05:23:50|23355.32|23235.32|23352.97|23232.97|23355.32|23235.32|23352.97|23232.97|10
1637213040000|2021-11-18 05:24:00|23352.5|23232.5|23348.49|23228.49|23352.5|23232.5|23348.49|23228.49|10
1637213050000|2021-11-18 05:24:10|23348.63|23228.63|23348.16|23228.16|23350.37|23230.37|23348.16|23228.16|10
1637213060000|2021-11-18 05:24:20|23347.59|23227.59|23344.85|23224.85|23347.59|23227.59|23344.85|23224.85|10
1637213070000|2021-11-18 05:24:30|23344.68|23224.68|23346.17|23226.17|23346.17|23226.17|23344.68|23224.68|8
1637213080000|2021-11-18 05:24:40|23347.58|23227.58|23349.44|23229.44|23350.32|23230.32|23347.58|23227.58|10
1637213090000|2021-11-18 05:24:50|23351.09|23231.09|23351.04|23231.04|23351.85|23231.85|23351.04|23231.04|10
1637213100000|2021-11-18 05:25:00|23351.06|23231.06|23352.31|23232.31|23353.31|23233.31|23351.06|23231.06|10
1637213110000|2021-11-18 05:25:10|23352.55|23232.55|23352.27|23232.27|23352.83|23232.83|23351.72|23231.72|10
1637213120000|2021-11-18 05:25:20|23352.38|23232.38|23354.46|23234.46|23354.54|23234.54|23352.36|23232.36|10
1637213130000|2021-11-18 05:25:30|23354.23|23234.23|23354.47|23234.47|23354.47|23234.47|23353.4|23233.4|10
1637213140000|2021-11-18 05:25:40|23354.6|23234.6|23356.75|23236.75|23356.75|23236.75|23354.6|23234.6|10
1637213150000|2021-11-18 05:25:50|23357.54|23237.54|23361.43|23241.43|23361.43|23241.43|23357.54|23237.54|9
1637213160000|2021-11-18 05:26:00|23362.43|23242.43|23368.51|23248.51|23368.51|23248.51|23361.89|23241.89|10
1637213170000|2021-11-18 05:26:10|23368.64|23248.64|23371.39|23251.39|23371.66|23251.66|23368.64|23248.64|10
1637213180000|2021-11-18 05:26:20|23371.16|23251.16|23371.33|23251.33|23371.33|23251.33|23370.57|23250.57|10
1637213190000|2021-11-18 05:26:30|23370.84|23250.84|23377.69|23257.69|23377.69|23257.69|23370.84|23250.84|10
1637213200000|2021-11-18 05:26:40|23379.19|23259.19|23382.24|23262.24|23382.24|23262.24|23379.11|23259.11|10
1637213210000|2021-11-18 05:26:50|23381.83|23261.83|23378.51|23258.51|23381.83|23261.83|23378.51|23258.51|10
1637213220000|2021-11-18 05:27:00|23378.39|23258.39|23379.65|23259.65|23379.65|23259.65|23377.9|23257.9|10
1637213230000|2021-11-18 05:27:10|23380.07|23260.07|23381.93|23261.93|23382.73|23262.73|23380.07|23260.07|10
1637213240000|2021-11-18 05:27:20|23381.94|23261.94|23386.71|23266.71|23386.87|23266.87|23381.94|23261.94|10
1637213250000|2021-11-18 05:27:30|23388.87|23268.87|23394.09|23274.09|23394.09|23274.09|23388.87|23268.87|10
1637213260000|2021-11-18 05:27:40|23394.83|23274.83|23394.78|23274.78|23395.77|23275.77|23394.62|23274.62|9
1637213270000|2021-11-18 05:27:50|23395.44|23275.44|23396.86|23276.86|23396.86|23276.86|23395.09|23275.09|10
1637213280000|2021-11-18 05:28:00|23396.4|23276.4|23395.07|23275.07|23396.4|23276.4|23394.38|23274.38|9
1637213290000|2021-11-18 05:28:10|23394.5|23274.5|23395.25|23275.25|23396.14|23276.14|23394.5|23274.5|10
1637213300000|2021-11-18 05:28:20|23397.37|23277.37|23395.46|23275.46|23397.95|23277.95|23395.46|23275.46|10
1637213310000|2021-11-18 05:28:30|23395.04|23275.04|23391.15|23271.15|23395.04|23275.04|23391.15|23271.15|10
1637213320000|2021-11-18 05:28:40|23391.69|23271.69|23393.08|23273.08|23393.08|23273.08|23390.73|23270.73|10
1637213330000|2021-11-18 05:28:50|23392.43|23272.43|23391.52|23271.52|23392.43|23272.43|23391.52|23271.52|10
1637213340000|2021-11-18 05:29:00|23392.06|23272.06|23393.49|23273.49|23393.49|23273.49|23391.42|23271.42|9
1637213350000|2021-11-18 05:29:10|23397.5|23277.5|23398.32|23278.32|23398.32|23278.32|23397.5|23277.5|10
1637213360000|2021-11-18 05:29:20|23398.3|23278.3|23398.29|23278.29|23399.41|23279.41|23398.07|23278.07|10
1637213370000|2021-11-18 05:29:30|23398.09|23278.09|23398.31|23278.31|23398.55|23278.55|23397.94|23277.94|10
1637213380000|2021-11-18 05:29:40|23398.42|23278.42|23402.14|23282.14|23402.17|23282.17|23398.42|23278.42|8
1637213390000|2021-11-18 05:29:50|23402.57|23282.57|23402.31|23282.31|23402.98|23282.98|23401.93|23281.93|9
1637213400000|2021-11-18 05:30:00|23402.13|23282.13|23399.1|23279.1|23402.13|23282.13|23399.1|23279.1|10
1637213410000|2021-11-18 05:30:10|23399.04|23279.04|23407.69|23287.69|23407.69|23287.69|23399.04|23279.04|10
1637213420000|2021-11-18 05:30:20|23409.03|23289.03|23407.29|23287.29|23409.03|23289.03|23406.79|23286.79|10
1637213430000|2021-11-18 05:30:30|23407.33|23287.33|23407.25|23287.25|23407.63|23287.63|23406.26|23286.26|10
1637213440000|2021-11-18 05:30:40|23408.07|23288.07|23408.06|23288.06|23408.65|23288.65|23407.47|23287.47|10
1637213450000|2021-11-18 05:30:50|23408.35|23288.35|23409.44|23289.44|23409.63|23289.63|23407.89|23287.89|10
1637213460000|2021-11-18 05:31:00|23410.55|23290.55|23411.88|23291.88|23412.05|23292.05|23410.18|23290.18|10
1637213470000|2021-11-18 05:31:10|23412|23292|23416.42|23296.42|23416.42|23296.42|23412|23292|10
1637213480000|2021-11-18 05:31:20|23416.84|23296.84|23416.08|23296.08|23417.01|23297.01|23415.52|23295.52|10
1637213490000|2021-11-18 05:31:30|23414.36|23294.36|23415.82|23295.82|23416.15|23296.15|23414.36|23294.36|10
1637213500000|2021-11-18 05:31:40|23416.03|23296.03|23415.47|23295.47|23416.16|23296.16|23414.8|23294.8|10
1637213510000|2021-11-18 05:31:50|23415.9|23295.9|23415.83|23295.83|23417.19|23297.19|23415.83|23295.83|10
1637213520000|2021-11-18 05:32:00|23415.38|23295.38|23417.97|23297.97|23418.56|23298.56|23414.89|23294.89|10
1637213530000|2021-11-18 05:32:10|23417.94|23297.94|23415.13|23295.13|23417.94|23297.94|23415.13|23295.13|9
1637213540000|2021-11-18 05:32:20|23414.98|23294.98|23416.32|23296.32|23416.49|23296.49|23414.61|23294.61|10
1637213550000|2021-11-18 05:32:30|23416.22|23296.22|23416.37|23296.37|23416.83|23296.83|23416.22|23296.22|10
1637213560000|2021-11-18 05:32:40|23416.31|23296.31|23413.93|23293.93|23416.31|23296.31|23413.93|23293.93|10
1637213570000|2021-11-18 05:32:50|23413.98|23293.98|23415.23|23295.23|23416|23296|23413.98|23293.98|10
1637213580000|2021-11-18 05:33:00|23415.45|23295.45|23415.47|23295.47|23415.47|23295.47|23414.38|23294.38|9
1637213590000|2021-11-18 05:33:10|23416.49|23296.49|23416.91|23296.91|23416.91|23296.91|23415.26|23295.26|10
1637213600000|2021-11-18 05:33:20|23417.71|23297.71|23419.03|23299.03|23419.18|23299.18|23417.42|23297.42|10
1637213610000|2021-11-18 05:33:30|23419.58|23299.58|23418.77|23298.77|23420.02|23300.02|23418.67|23298.67|10
1637213620000|2021-11-18 05:33:40|23418.29|23298.29|23416.97|23296.97|23418.4|23298.4|23416.97|23296.97|10
1637213630000|2021-11-18 05:33:50|23416.54|23296.54|23415.19|23295.19|23416.93|23296.93|23415.19|23295.19|10
1637213640000|2021-11-18 05:34:00|23415.24|23295.24|23415.04|23295.04|23416.62|23296.62|23415.04|23295.04|10
1637213650000|2021-11-18 05:34:10|23414.82|23294.82|23413.5|23293.5|23415.15|23295.15|23413.26|23293.26|10
1637213660000|2021-11-18 05:34:20|23413.03|23293.03|23410.59|23290.59|23413.31|23293.31|23410.5|23290.5|10
1637213670000|2021-11-18 05:34:30|23411.04|23291.04|23406.22|23286.22|23411.46|23291.46|23406.22|23286.22|10
1637213680000|2021-11-18 05:34:40|23405.62|23285.62|23403.86|23283.86|23406.18|23286.18|23403.84|23283.84|10
1637213690000|2021-11-18 05:34:50|23403.98|23283.98|23401.98|23281.98|23403.98|23283.98|23401.84|23281.84|10
1637213700000|2021-11-18 05:35:00|23402.39|23282.39|23402.67|23282.67|23402.67|23282.67|23400.85|23280.85|10
1637213710000|2021-11-18 05:35:10|23402.63|23282.63|23399.78|23279.78|23402.93|23282.93|23399.42|23279.42|10
1637213720000|2021-11-18 05:35:20|23401.28|23281.28|23400.53|23280.53|23401.74|23281.74|23400.5|23280.5|10
1637213730000|2021-11-18 05:35:30|23400.56|23280.56|23399.56|23279.56|23400.87|23280.87|23399.56|23279.56|10
1637213740000|2021-11-18 05:35:40|23399.48|23279.48|23397.53|23277.53|23399.52|23279.52|23397.02|23277.02|10
1637213750000|2021-11-18 05:35:50|23397.62|23277.62|23397.78|23277.78|23397.82|23277.82|23397.05|23277.05|10
1637213760000|2021-11-18 05:36:00|23397.89|23277.89|23400.39|23280.39|23400.39|23280.39|23397.89|23277.89|9
1637213770000|2021-11-18 05:36:10|23400.51|23280.51|23401.06|23281.06|23401.57|23281.57|23400.37|23280.37|10
1637213780000|2021-11-18 05:36:20|23401.31|23281.31|23406.71|23286.71|23406.71|23286.71|23401.31|23281.31|10
1637213790000|2021-11-18 05:36:30|23407.34|23287.34|23410.95|23290.95|23410.95|23290.95|23407.34|23287.34|10
1637213800000|2021-11-18 05:36:40|23411.18|23291.18|23410.8|23290.8|23411.7|23291.7|23410.8|23290.8|10
1637213810000|2021-11-18 05:36:50|23412.18|23292.18|23407.9|23287.9|23412.18|23292.18|23407.9|23287.9|9
1637213820000|2021-11-18 05:37:00|23407.06|23287.06|23410.43|23290.43|23410.43|23290.43|23406.85|23286.85|10
1637213830000|2021-11-18 05:37:10|23410.8|23290.8|23414.68|23294.68|23414.79|23294.79|23410.8|23290.8|9
1637213840000|2021-11-18 05:37:20|23414.87|23294.87|23415.74|23295.74|23415.92|23295.92|23414.87|23294.87|8
1637213850000|2021-11-18 05:37:30|23415.19|23295.19|23414.23|23294.23|23415.41|23295.41|23414.18|23294.18|10
1637213860000|2021-11-18 05:37:40|23413.96|23293.96|23411.07|23291.07|23413.96|23293.96|23411.07|23291.07|10
1637213870000|2021-11-18 05:37:50|23410.72|23290.72|23408.01|23288.01|23410.72|23290.72|23408.01|23288.01|10
1637213880000|2021-11-18 05:38:00|23407.5|23287.5|23408.65|23288.65|23408.65|23288.65|23407.14|23287.14|10
1637213890000|2021-11-18 05:38:10|23408.61|23288.61|23409.25|23289.25|23410.38|23290.38|23408.61|23288.61|9
1637213900000|2021-11-18 05:38:20|23409.82|23289.82|23415.48|23295.48|23415.48|23295.48|23409.82|23289.82|10
1637213910000|2021-11-18 05:38:30|23416.59|23296.59|23423.12|23303.12|23423.12|23303.12|23416.59|23296.59|10
1637213920000|2021-11-18 05:38:40|23426.33|23306.33|23429.92|23309.92|23431.75|23311.75|23426.33|23306.33|10
1637213930000|2021-11-18 05:38:50|23430.3|23310.3|23434.01|23314.01|23434.43|23314.43|23430.05|23310.05|10
1637213940000|2021-11-18 05:39:00|23434.03|23314.03|23431.34|23311.34|23434.03|23314.03|23431.34|23311.34|10
1637213950000|2021-11-18 05:39:10|23430.07|23310.07|23428.05|23308.05|23430.07|23310.07|23427.82|23307.82|10
1637213960000|2021-11-18 05:39:20|23428.41|23308.41|23428.22|23308.22|23428.55|23308.55|23428.06|23308.06|10
1637213970000|2021-11-18 05:39:30|23428.26|23308.26|23429.37|23309.37|23430.58|23310.58|23428.26|23308.26|9
1637213980000|2021-11-18 05:39:40|23429.46|23309.46|23430.16|23310.16|23430.21|23310.21|23428.73|23308.73|9
1637213990000|2021-11-18 05:39:50|23430.47|23310.47|23431.84|23311.84|23431.84|23311.84|23430.47|23310.47|9
1637214000000|2021-11-18 05:40:00|23431.62|23311.62|23436.05|23316.05|23437.17|23317.17|23431.62|23311.62|10
1637214010000|2021-11-18 05:40:10|23436.92|23316.92|23437.9|23317.9|23438.01|23318.01|23436.92|23316.92|10
1637214020000|2021-11-18 05:40:20|23438.64|23318.64|23436.66|23316.66|23438.74|23318.74|23436.66|23316.66|9
1637214030000|2021-11-18 05:40:30|23437.72|23317.72|23435.46|23315.46|23437.72|23317.72|23435.46|23315.46|8
1637214040000|2021-11-18 05:40:40|23435.24|23315.24|23431.38|23311.38|23435.24|23315.24|23430.88|23310.88|10
1637214050000|2021-11-18 05:40:50|23431.37|23311.37|23431.59|23311.59|23431.59|23311.59|23430.8|23310.8|10
1637214060000|2021-11-18 05:41:00|23433.23|23313.23|23438.02|23318.02|23438.02|23318.02|23433.23|23313.23|10
1637214070000|2021-11-18 05:41:10|23438.39|23318.39|23444.14|23324.14|23444.14|23324.14|23438.39|23318.39|10
1637214080000|2021-11-18 05:41:20|23443.92|23323.92|23448.43|23328.43|23448.43|23328.43|23443.92|23323.92|10
1637214090000|2021-11-18 05:41:30|23448.75|23328.75|23451.62|23331.62|23452|23332|23448.75|23328.75|10
1637214100000|2021-11-18 05:41:40|23451.07|23331.07|23448.44|23328.44|23451.65|23331.65|23448.44|23328.44|8
1637214110000|2021-11-18 05:41:50|23448.87|23328.87|23448.99|23328.99|23450.54|23330.54|23448.87|23328.87|10
1637214120000|2021-11-18 05:42:00|23449.51|23329.51|23446.44|23326.44|23449.51|23329.51|23444.81|23324.81|9
1637214130000|2021-11-18 05:42:10|23445.22|23325.22|23442.6|23322.6|23445.22|23325.22|23442.6|23322.6|10
1637214140000|2021-11-18 05:42:20|23441.97|23321.97|23443.21|23323.21|23443.21|23323.21|23441.12|23321.12|9
1637214150000|2021-11-18 05:42:30|23443.01|23323.01|23445.24|23325.24|23445.24|23325.24|23442.96|23322.96|10
1637214160000|2021-11-18 05:42:40|23445.99|23325.99|23448.2|23328.2|23448.64|23328.64|23445.7|23325.7|10
1637214170000|2021-11-18 05:42:50|23448.15|23328.15|23449.07|23329.07|23449.07|23329.07|23447.63|23327.63|8
1637214180000|2021-11-18 05:43:00|23450.47|23330.47|23452.16|23332.16|23452.16|23332.16|23450.47|23330.47|8
1637214190000|2021-11-18 05:43:10|23452.06|23332.06|23449.23|23329.23|23452.06|23332.06|23448.76|23328.76|10
1637214200000|2021-11-18 05:43:20|23448.86|23328.86|23448.59|23328.59|23448.86|23328.86|23447.96|23327.96|10
1637214210000|2021-11-18 05:43:30|23448.79|23328.79|23445.8|23325.8|23448.79|23328.79|23445.8|23325.8|10
1637214220000|2021-11-18 05:43:40|23444.73|23324.73|23445.39|23325.39|23445.39|23325.39|23443.76|23323.76|10
1637214230000|2021-11-18 05:43:50|23445.17|23325.17|23443.14|23323.14|23445.52|23325.52|23442.87|23322.87|10
1637214240000|2021-11-18 05:44:00|23443.95|23323.95|23443.2|23323.2|23444.31|23324.31|23443.2|23323.2|10
1637214250000|2021-11-18 05:44:10|23443.09|23323.09|23440.66|23320.66|23443.09|23323.09|23440.66|23320.66|10
1637214260000|2021-11-18 05:44:20|23440.78|23320.78|23438.17|23318.17|23440.93|23320.93|23438.17|23318.17|8
1637214270000|2021-11-18 05:44:30|23436.95|23316.95|23434.32|23314.32|23436.95|23316.95|23434.32|23314.32|10
1637214280000|2021-11-18 05:44:40|23433.33|23313.33|23428.14|23308.14|23433.33|23313.33|23427.12|23307.12|10
1637214290000|2021-11-18 05:44:50|23425.71|23305.71|23424.87|23304.87|23426.51|23306.51|23424.52|23304.52|10
1637214300000|2021-11-18 05:45:00|23424.8|23304.8|23423.93|23303.93|23425.13|23305.13|23422.98|23302.98|10
1637214310000|2021-11-18 05:45:10|23422.96|23302.96|23421.59|23301.59|23422.96|23302.96|23421.59|23301.59|10
1637214320000|2021-11-18 05:45:20|23422.35|23302.35|23422.94|23302.94|23423.19|23303.19|23422.09|23302.09|9
1637214330000|2021-11-18 05:45:30|23421.27|23301.27|23420.43|23300.43|23421.69|23301.69|23420.43|23300.43|9
1637214340000|2021-11-18 05:45:40|23420.08|23300.08|23421.31|23301.31|23422.81|23302.81|23420.08|23300.08|10
1637214350000|2021-11-18 05:45:50|23422.02|23302.02|23424.77|23304.77|23424.77|23304.77|23422.02|23302.02|9
1637214360000|2021-11-18 05:46:00|23422.91|23302.91|23423.09|23303.09|23424.99|23304.99|23422.91|23302.91|10
1637214370000|2021-11-18 05:46:10|23423.44|23303.44|23433.41|23313.41|23433.41|23313.41|23423.44|23303.44|10
1637214380000|2021-11-18 05:46:20|23434.38|23314.38|23436.58|23316.58|23436.68|23316.68|23434.38|23314.38|10
1637214390000|2021-11-18 05:46:30|23436.7|23316.7|23437.26|23317.26|23437.26|23317.26|23435.43|23315.43|10
1637214400000|2021-11-18 05:46:40|23437.25|23317.25|23435.74|23315.74|23437.25|23317.25|23432.74|23312.74|10
1637214410000|2021-11-18 05:46:50|23436.19|23316.19|23433.41|23313.41|23436.19|23316.19|23432.37|23312.37|10
1637214420000|2021-11-18 05:47:00|23432.77|23312.77|23429.4|23309.4|23432.77|23312.77|23429.4|23309.4|9
1637214430000|2021-11-18 05:47:10|23430.01|23310.01|23423.45|23303.45|23430.01|23310.01|23423.45|23303.45|10
1637214440000|2021-11-18 05:47:20|23423.33|23303.33|23420.83|23300.83|23423.33|23303.33|23420.08|23300.08|10
1637214450000|2021-11-18 05:47:30|23421.48|23301.48|23422|23302|23422.31|23302.31|23421.35|23301.35|10
1637214460000|2021-11-18 05:47:40|23422.13|23302.13|23423.32|23303.32|23423.32|23303.32|23421.73|23301.73|10
1637214470000|2021-11-18 05:47:50|23423.17|23303.17|23423.48|23303.48|23423.55|23303.55|23422.73|23302.73|10
1637214480000|2021-11-18 05:48:00|23423.94|23303.94|23424.1|23304.1|23424.49|23304.49|23423.67|23303.67|10
1637214490000|2021-11-18 05:48:10|23423.97|23303.97|23425.19|23305.19|23425.19|23305.19|23423.97|23303.97|10
1637214500000|2021-11-18 05:48:20|23424.77|23304.77|23428.25|23308.25|23428.25|23308.25|23424.77|23304.77|10
1637214510000|2021-11-18 05:48:30|23429.99|23309.99|23431.99|23311.99|23432.43|23312.43|23429.99|23309.99|10
1637214520000|2021-11-18 05:48:40|23433.44|23313.44|23439.43|23319.43|23439.43|23319.43|23433.44|23313.44|10
1637214530000|2021-11-18 05:48:50|23439.3|23319.3|23444.07|23324.07|23444.55|23324.55|23439.3|23319.3|10
1637214540000|2021-11-18 05:49:00|23443.79|23323.79|23443.87|23323.87|23444.91|23324.91|23443.16|23323.16|10
1637214550000|2021-11-18 05:49:10|23444.17|23324.17|23443.16|23323.16|23444.17|23324.17|23442.74|23322.74|10
1637214560000|2021-11-18 05:49:20|23443.52|23323.52|23446.36|23326.36|23446.36|23326.36|23443.52|23323.52|10
1637214570000|2021-11-18 05:49:30|23446.24|23326.24|23448.26|23328.26|23448.26|23328.26|23446|23326|9
1637214580000|2021-11-18 05:49:40|23448.23|23328.23|23447.73|23327.73|23448.79|23328.79|23447.73|23327.73|10
1637214590000|2021-11-18 05:49:50|23447.49|23327.49|23446.53|23326.53|23447.93|23327.93|23445.88|23325.88|10
1637214600000|2021-11-18 05:50:00|23446.47|23326.47|23446.75|23326.75|23447.39|23327.39|23446.47|23326.47|10
1637214610000|2021-11-18 05:50:10|23445.3|23325.3|23439.46|23319.46|23445.3|23325.3|23439.46|23319.46|10
1637214620000|2021-11-18 05:50:20|23439.39|23319.39|23435.48|23315.48|23439.39|23319.39|23435.48|23315.48|10
1637214630000|2021-11-18 05:50:30|23434.46|23314.46|23430.35|23310.35|23434.46|23314.46|23430.35|23310.35|10
1637214640000|2021-11-18 05:50:40|23430.09|23310.09|23429.78|23309.78|23430.32|23310.32|23429.39|23309.39|9
1637214650000|2021-11-18 05:50:50|23429.76|23309.76|23427.54|23307.54|23430.03|23310.03|23427.54|23307.54|10
1637214660000|2021-11-18 05:51:00|23427.45|23307.45|23423.76|23303.76|23427.45|23307.45|23423.21|23303.21|9
1637214670000|2021-11-18 05:51:10|23423.45|23303.45|23423.07|23303.07|23424.07|23304.07|23422.97|23302.97|10
1637214680000|2021-11-18 05:51:20|23422.97|23302.97|23421.46|23301.46|23422.97|23302.97|23421.23|23301.23|9
1637214690000|2021-11-18 05:51:30|23421.42|23301.42|23422.06|23302.06|23422.06|23302.06|23421.31|23301.31|10
1637214700000|2021-11-18 05:51:40|23422.28|23302.28|23427.56|23307.56|23427.56|23307.56|23422.28|23302.28|10
1637214710000|2021-11-18 05:51:50|23429.08|23309.08|23430.76|23310.76|23431.03|23311.03|23429.08|23309.08|10
1637214720000|2021-11-18 05:52:00|23431.89|23311.89|23432.59|23312.59|23432.77|23312.77|23431.89|23311.89|10
1637214730000|2021-11-18 05:52:10|23432.7|23312.7|23432.81|23312.81|23433.45|23313.45|23431.9|23311.9|10
1637214740000|2021-11-18 05:52:20|23431.76|23311.76|23426.03|23306.03|23431.76|23311.76|23426.03|23306.03|10
1637214750000|2021-11-18 05:52:30|23425.32|23305.32|23418.58|23298.58|23425.32|23305.32|23418.58|23298.58|10
1637214760000|2021-11-18 05:52:40|23417.58|23297.58|23416.02|23296.02|23417.58|23297.58|23416.02|23296.02|10
1637214770000|2021-11-18 05:52:50|23415.95|23295.95|23415.26|23295.26|23415.95|23295.95|23414.79|23294.79|10
1637214780000|2021-11-18 05:53:00|23415.31|23295.31|23412.81|23292.81|23415.84|23295.84|23412.81|23292.81|9
1637214790000|2021-11-18 05:53:10|23412.8|23292.8|23407.92|23287.92|23412.8|23292.8|23407.92|23287.92|10
1637214800000|2021-11-18 05:53:20|23406.91|23286.91|23399.58|23279.58|23406.91|23286.91|23399.58|23279.58|10
1637214810000|2021-11-18 05:53:30|23399.34|23279.34|23395.59|23275.59|23399.34|23279.34|23395.59|23275.59|10
1637214820000|2021-11-18 05:53:40|23396.28|23276.28|23393.93|23273.93|23396.28|23276.28|23392.91|23272.91|10
1637214830000|2021-11-18 05:53:50|23393.98|23273.98|23393.32|23273.32|23393.98|23273.98|23392.2|23272.2|10
1637214840000|2021-11-18 05:54:00|23393.61|23273.61|23393.98|23273.98|23393.98|23273.98|23392.34|23272.34|10
1637214850000|2021-11-18 05:54:10|23395.59|23275.59|23401.61|23281.61|23401.61|23281.61|23395.59|23275.59|10
1637214860000|2021-11-18 05:54:20|23400.12|23280.12|23408.74|23288.74|23408.87|23288.87|23400.12|23280.12|10
1637214870000|2021-11-18 05:54:30|23408.69|23288.69|23404.77|23284.77|23408.69|23288.69|23404.47|23284.47|10
1637214880000|2021-11-18 05:54:40|23404.88|23284.88|23405.6|23285.6|23405.6|23285.6|23403.73|23283.73|10
1637214890000|2021-11-18 05:54:50|23404.14|23284.14|23404.17|23284.17|23405.52|23285.52|23404.14|23284.14|10
1637214900000|2021-11-18 05:55:00|23402.79|23282.79|23400.48|23280.48|23402.86|23282.86|23400.44|23280.44|10
1637214910000|2021-11-18 05:55:10|23400.9|23280.9|23408.7|23288.7|23408.7|23288.7|23400.86|23280.86|10
1637214920000|2021-11-18 05:55:20|23410.05|23290.05|23416.1|23296.1|23416.1|23296.1|23410.05|23290.05|10
1637214930000|2021-11-18 05:55:30|23415.61|23295.61|23416.28|23296.28|23416.82|23296.82|23415.61|23295.61|9
1637214940000|2021-11-18 05:55:40|23416.94|23296.94|23416.45|23296.45|23416.94|23296.94|23416.41|23296.41|10
1637214950000|2021-11-18 05:55:50|23416.17|23296.17|23422.49|23302.49|23422.49|23302.49|23415.55|23295.55|10
1637214960000|2021-11-18 05:56:00|23422.82|23302.82|23424.43|23304.43|23424.43|23304.43|23422.44|23302.44|10
1637214970000|2021-11-18 05:56:10|23424.84|23304.84|23429.77|23309.77|23429.77|23309.77|23424.84|23304.84|10
1637214980000|2021-11-18 05:56:20|23430.04|23310.04|23426.22|23306.22|23430.04|23310.04|23426.22|23306.22|10
1637214990000|2021-11-18 05:56:30|23426.53|23306.53|23427.06|23307.06|23428.39|23308.39|23425.41|23305.41|10
1637215000000|2021-11-18 05:56:40|23427.02|23307.02|23430.56|23310.56|23430.56|23310.56|23427.02|23307.02|10
1637215010000|2021-11-18 05:56:50|23431.34|23311.34|23430.05|23310.05|23431.34|23311.34|23430.05|23310.05|9
1637215020000|2021-11-18 05:57:00|23429.91|23309.91|23428.84|23308.84|23430.63|23310.63|23428.11|23308.11|9
1637215030000|2021-11-18 05:57:10|23428.92|23308.92|23428.19|23308.19|23429.26|23309.26|23428.19|23308.19|10
1637215040000|2021-11-18 05:57:20|23427.17|23307.17|23422.81|23302.81|23427.17|23307.17|23422.77|23302.77|9
1637215050000|2021-11-18 05:57:30|23422.73|23302.73|23420.13|23300.13|23422.73|23302.73|23420.13|23300.13|10
1637215060000|2021-11-18 05:57:40|23419.56|23299.56|23417.68|23297.68|23419.56|23299.56|23417.22|23297.22|10
1637215070000|2021-11-18 05:57:50|23417.29|23297.29|23421.72|23301.72|23421.82|23301.82|23417.29|23297.29|10
1637215080000|2021-11-18 05:58:00|23422.66|23302.66|23422.43|23302.43|23423.71|23303.71|23422.04|23302.04|10
1637215090000|2021-11-18 05:58:10|23421.97|23301.97|23412.93|23292.93|23421.97|23301.97|23412.93|23292.93|10
1637215100000|2021-11-18 05:58:20|23412.35|23292.35|23406.34|23286.34|23412.35|23292.35|23406.02|23286.02|10
1637215110000|2021-11-18 05:58:30|23404.1|23284.1|23396.78|23276.78|23404.1|23284.1|23396.78|23276.78|10
1637215120000|2021-11-18 05:58:40|23396.19|23276.19|23393.12|23273.12|23396.19|23276.19|23392.63|23272.63|10
1637215130000|2021-11-18 05:58:50|23393.23|23273.23|23394.35|23274.35|23394.35|23274.35|23392.29|23272.29|10
1637215140000|2021-11-18 05:59:00|23394.53|23274.53|23396.96|23276.96|23396.96|23276.96|23394.33|23274.33|10
1637215150000|2021-11-18 05:59:10|23397.66|23277.66|23403.26|23283.26|23403.26|23283.26|23397.66|23277.66|10
1637215160000|2021-11-18 05:59:20|23403.23|23283.23|23404.48|23284.48|23404.82|23284.82|23403.13|23283.13|9
1637215170000|2021-11-18 05:59:30|23404.08|23284.08|23400.56|23280.56|23404.08|23284.08|23400.56|23280.56|10
1637215180000|2021-11-18 05:59:40|23400.37|23280.37|23410.29|23290.29|23410.29|23290.29|23400.18|23280.18|10
1637215190000|2021-11-18 05:59:50|23410.46|23290.46|23413.14|23293.14|23413.14|23293.14|23410.46|23290.46|10
1637215200000|2021-11-18 06:00:00|23414.58|23294.58|23412.94|23292.94|23415.77|23295.77|23411.05|23291.05|10
1637215210000|2021-11-18 06:00:10|23413.05|23293.05|23406.68|23286.68|23413.05|23293.05|23406.68|23286.68|10
1637215220000|2021-11-18 06:00:20|23406.47|23286.47|23399.12|23279.12|23406.47|23286.47|23398.55|23278.55|10
1637215230000|2021-11-18 06:00:30|23399.53|23279.53|23399.43|23279.43|23401.21|23281.21|23399.43|23279.43|9
1637215240000|2021-11-18 06:00:40|23399.07|23279.07|23391.22|23271.22|23399.07|23279.07|23391.22|23271.22|10
1637215250000|2021-11-18 06:00:50|23392.69|23272.69|23394.23|23274.23|23394.23|23274.23|23392.19|23272.19|9
1637215260000|2021-11-18 06:01:00|23396.09|23276.09|23396.37|23276.37|23396.49|23276.49|23395.74|23275.74|10
1637215270000|2021-11-18 06:01:10|23396.64|23276.64|23392.3|23272.3|23396.64|23276.64|23392.3|23272.3|10
1637215280000|2021-11-18 06:01:20|23392.15|23272.15|23389.8|23269.8|23392.2|23272.2|23389.8|23269.8|10
1637215290000|2021-11-18 06:01:30|23390.72|23270.72|23385.15|23265.15|23390.72|23270.72|23385.15|23265.15|10
1637215300000|2021-11-18 06:01:40|23385.04|23265.04|23384.39|23264.39|23386.15|23266.15|23384.39|23264.39|10
1637215310000|2021-11-18 06:01:50|23384.19|23264.19|23384.09|23264.09|23385.59|23265.59|23383.96|23263.96|10
1637215320000|2021-11-18 06:02:00|23384.11|23264.11|23385.47|23265.47|23385.96|23265.96|23383.61|23263.61|10
1637215330000|2021-11-18 06:02:10|23385.35|23265.35|23380.09|23260.09|23385.4|23265.4|23380.09|23260.09|10
1637215340000|2021-11-18 06:02:20|23380.01|23260.01|23376.6|23256.6|23380.01|23260.01|23374.87|23254.87|10
1637215350000|2021-11-18 06:02:30|23375.98|23255.98|23370.74|23250.74|23375.98|23255.98|23370.74|23250.74|10
1637215360000|2021-11-18 06:02:40|23370.86|23250.86|23371.82|23251.82|23372.72|23252.72|23370.86|23250.86|10
1637215370000|2021-11-18 06:02:50|23371.32|23251.32|23375.74|23255.74|23375.74|23255.74|23371.32|23251.32|10
1637215380000|2021-11-18 06:03:00|23375.58|23255.58|23380.08|23260.08|23380.08|23260.08|23375.27|23255.27|10
1637215390000|2021-11-18 06:03:10|23381.31|23261.31|23394.81|23274.81|23394.81|23274.81|23381.31|23261.31|10
1637215400000|2021-11-18 06:03:20|23396.99|23276.99|23404.48|23284.48|23404.91|23284.91|23396.99|23276.99|10
1637215410000|2021-11-18 06:03:30|23404.84|23284.84|23407.51|23287.51|23407.76|23287.76|23404.84|23284.84|10
1637215420000|2021-11-18 06:03:40|23407.98|23287.98|23414.1|23294.1|23414.1|23294.1|23407.97|23287.97|10
1637215430000|2021-11-18 06:03:50|23415.06|23295.06|23414.85|23294.85|23415.06|23295.06|23413.79|23293.79|10
1637215440000|2021-11-18 06:04:00|23415.32|23295.32|23415.92|23295.92|23416.18|23296.18|23415.22|23295.22|10
1637215450000|2021-11-18 06:04:10|23416.3|23296.3|23415.11|23295.11|23416.94|23296.94|23415.11|23295.11|10
1637215460000|2021-11-18 06:04:20|23415.28|23295.28|23414.48|23294.48|23415.28|23295.28|23414.25|23294.25|10
1637215470000|2021-11-18 06:04:30|23414.45|23294.45|23411.62|23291.62|23414.45|23294.45|23411.62|23291.62|10
1637215480000|2021-11-18 06:04:40|23411.31|23291.31|23407.03|23287.03|23411.31|23291.31|23406.69|23286.69|10
1637215490000|2021-11-18 06:04:50|23407.93|23287.93|23407.5|23287.5|23409.29|23289.29|23407.5|23287.5|9
1637215500000|2021-11-18 06:05:00|23407.66|23287.66|23406.24|23286.24|23407.85|23287.85|23406.23|23286.23|10
1637215510000|2021-11-18 06:05:10|23405.93|23285.93|23399.96|23279.96|23405.93|23285.93|23399.96|23279.96|10
1637215520000|2021-11-18 06:05:20|23399.35|23279.35|23394.91|23274.91|23399.35|23279.35|23394.11|23274.11|10
1637215530000|2021-11-18 06:05:30|23394.51|23274.51|23395.32|23275.32|23395.65|23275.65|23394.51|23274.51|10
1637215540000|2021-11-18 06:05:40|23394.84|23274.84|23391.69|23271.69|23394.84|23274.84|23391.68|23271.68|10
1637215550000|2021-11-18 06:05:50|23390.57|23270.57|23392.26|23272.26|23392.81|23272.81|23390.33|23270.33|10
1637215560000|2021-11-18 06:06:00|23393.39|23273.39|23390.47|23270.47|23393.39|23273.39|23390.47|23270.47|10
1637215570000|2021-11-18 06:06:10|23390.55|23270.55|23387.71|23267.71|23390.88|23270.88|23387.7|23267.7|10
1637215580000|2021-11-18 06:06:20|23387.6|23267.6|23384.44|23264.44|23387.6|23267.6|23384.44|23264.44|10
1637215590000|2021-11-18 06:06:30|23384.47|23264.47|23383.46|23263.46|23384.57|23264.57|23383.46|23263.46|10
1637215600000|2021-11-18 06:06:40|23383.8|23263.8|23380.39|23260.39|23383.8|23263.8|23380.39|23260.39|9
1637215610000|2021-11-18 06:06:50|23380.88|23260.88|23379.81|23259.81|23380.88|23260.88|23378.92|23258.92|10
1637215620000|2021-11-18 06:07:00|23380.25|23260.25|23378.57|23258.57|23380.89|23260.89|23378.57|23258.57|10
1637215630000|2021-11-18 06:07:10|23379.44|23259.44|23377.35|23257.35|23379.44|23259.44|23377.01|23257.01|10
1637215640000|2021-11-18 06:07:20|23377.45|23257.45|23376.84|23256.84|23377.68|23257.68|23376.69|23256.69|10
1637215650000|2021-11-18 06:07:30|23376.91|23256.91|23374.84|23254.84|23376.91|23256.91|23374.79|23254.79|10
1637215660000|2021-11-18 06:07:40|23373.86|23253.86|23370.26|23250.26|23373.86|23253.86|23370.26|23250.26|9
1637215670000|2021-11-18 06:07:50|23369.41|23249.41|23369.92|23249.92|23370.87|23250.87|23369.41|23249.41|10
1637215680000|2021-11-18 06:08:00|23369.79|23249.79|23368.21|23248.21|23369.99|23249.99|23368|23248|10
1637215690000|2021-11-18 06:08:10|23368.28|23248.28|23369.8|23249.8|23369.8|23249.8|23368.28|23248.28|10
1637215700000|2021-11-18 06:08:20|23370.34|23250.34|23371.64|23251.64|23371.64|23251.64|23370.34|23250.34|9
1637215710000|2021-11-18 06:08:30|23371.65|23251.65|23371.03|23251.03|23371.65|23251.65|23370.85|23250.85|9
1637215720000|2021-11-18 06:08:40|23371.08|23251.08|23370.42|23250.42|23371.63|23251.63|23370.42|23250.42|10
1637215730000|2021-11-18 06:08:50|23370.29|23250.29|23369.59|23249.59|23370.73|23250.73|23369.59|23249.59|9
1637215740000|2021-11-18 06:09:00|23369.8|23249.8|23369.07|23249.07|23369.8|23249.8|23368.91|23248.91|9
1637215750000|2021-11-18 06:09:10|23368.79|23248.79|23366.2|23246.2|23368.79|23248.79|23366.2|23246.2|10
1637215760000|2021-11-18 06:09:20|23365.94|23245.94|23364.95|23244.95|23365.94|23245.94|23364.88|23244.88|10
1637215770000|2021-11-18 06:09:30|23364.89|23244.89|23364.07|23244.07|23364.89|23244.89|23363.91|23243.91|8
1637215780000|2021-11-18 06:09:40|23364.09|23244.09|23363.66|23243.66|23364.89|23244.89|23363.66|23243.66|8
1637215790000|2021-11-18 06:09:50|23363.44|23243.44|23362.33|23242.33|23363.44|23243.44|23361.99|23241.99|10
1637215800000|2021-11-18 06:10:00|23362.27|23242.27|23355.8|23235.8|23362.27|23242.27|23355.8|23235.8|10
1637215810000|2021-11-18 06:10:10|23355.08|23235.08|23350.41|23230.41|23355.08|23235.08|23350.41|23230.41|10
1637215820000|2021-11-18 06:10:20|23350.52|23230.52|23347.37|23227.37|23350.52|23230.52|23347.21|23227.21|10
1637215830000|2021-11-18 06:10:30|23346.36|23226.36|23343.1|23223.1|23346.36|23226.36|23343.1|23223.1|10
1637215840000|2021-11-18 06:10:40|23342.98|23222.98|23338.64|23218.64|23342.98|23222.98|23338.64|23218.64|10
1637215850000|2021-11-18 06:10:50|23337.77|23217.77|23336.5|23216.5|23337.77|23217.77|23335.59|23215.59|10
1637215860000|2021-11-18 06:11:00|23336.27|23216.27|23325.98|23205.98|23336.27|23216.27|23325.98|23205.98|9
1637215870000|2021-11-18 06:11:10|23324.85|23204.85|23317.2|23197.2|23324.85|23204.85|23317.2|23197.2|9
1637215880000|2021-11-18 06:11:20|23316.55|23196.55|23314.89|23194.89|23316.55|23196.55|23314.58|23194.58|10
1637215890000|2021-11-18 06:11:30|23313.24|23193.24|23314.21|23194.21|23314.21|23194.21|23312.84|23192.84|10
1637215900000|2021-11-18 06:11:40|23314.6|23194.6|23317.01|23197.01|23317.01|23197.01|23314.6|23194.6|10
1637215910000|2021-11-18 06:11:50|23316.59|23196.59|23318.84|23198.84|23318.84|23198.84|23316.59|23196.59|9
1637215920000|2021-11-18 06:12:00|23319.77|23199.77|23321.56|23201.56|23321.56|23201.56|23319.44|23199.44|10
1637215930000|2021-11-18 06:12:10|23321.39|23201.39|23327.63|23207.63|23327.63|23207.63|23321.39|23201.39|10
1637215940000|2021-11-18 06:12:20|23327.32|23207.32|23329.02|23209.02|23331.15|23211.15|23327.32|23207.32|10
1637215950000|2021-11-18 06:12:30|23328.37|23208.37|23330.84|23210.84|23330.84|23210.84|23328.37|23208.37|10
1637215960000|2021-11-18 06:12:40|23330.87|23210.87|23331.1|23211.1|23331.77|23211.77|23330.56|23210.56|10
1637215970000|2021-11-18 06:12:50|23331.02|23211.02|23329.8|23209.8|23331.02|23211.02|23329.23|23209.23|10
1637215980000|2021-11-18 06:13:00|23329.23|23209.23|23328.7|23208.7|23329.23|23209.23|23328.1|23208.1|10
1637215990000|2021-11-18 06:13:10|23328.35|23208.35|23330.35|23210.35|23330.35|23210.35|23328.26|23208.26|9
1637216000000|2021-11-18 06:13:20|23330.98|23210.98|23333.83|23213.83|23334.44|23214.44|23330.98|23210.98|10
1637216010000|2021-11-18 06:13:30|23333.67|23213.67|23332.46|23212.46|23333.97|23213.97|23332.45|23212.45|10
1637216020000|2021-11-18 06:13:40|23332.32|23212.32|23338.01|23218.01|23338.01|23218.01|23332.32|23212.32|9
1637216030000|2021-11-18 06:13:50|23337.4|23217.4|23344.62|23224.62|23344.62|23224.62|23337.4|23217.4|10
1637216040000|2021-11-18 06:14:00|23345.34|23225.34|23350.78|23230.78|23350.78|23230.78|23345.34|23225.34|9
1637216050000|2021-11-18 06:14:10|23352.11|23232.11|23355.3|23235.3|23355.47|23235.47|23352.11|23232.11|10
1637216060000|2021-11-18 06:14:20|23354.99|23234.99|23354.34|23234.34|23356.36|23236.36|23354.34|23234.34|10
1637216070000|2021-11-18 06:14:30|23353.78|23233.78|23349.93|23229.93|23353.78|23233.78|23349.93|23229.93|10
1637216080000|2021-11-18 06:14:40|23350.63|23230.63|23348.82|23228.82|23350.63|23230.63|23348.27|23228.27|10
1637216090000|2021-11-18 06:14:50|23348.83|23228.83|23349.73|23229.73|23349.73|23229.73|23348.7|23228.7|10
1637216100000|2021-11-18 06:15:00|23349.72|23229.72|23348.42|23228.42|23351.12|23231.12|23348.42|23228.42|10
1637216110000|2021-11-18 06:15:10|23348.36|23228.36|23348.13|23228.13|23348.43|23228.43|23347.51|23227.51|10
1637216120000|2021-11-18 06:15:20|23348.58|23228.58|23352.31|23232.31|23352.31|23232.31|23348.26|23228.26|10
1637216130000|2021-11-18 06:15:30|23352.49|23232.49|23367.89|23247.89|23367.89|23247.89|23352.49|23232.49|10
1637216140000|2021-11-18 06:15:40|23368.75|23248.75|23377.89|23257.89|23377.89|23257.89|23368.75|23248.75|10
1637216150000|2021-11-18 06:15:50|23378.76|23258.76|23381.91|23261.91|23382.89|23262.89|23378.76|23258.76|9
1637216160000|2021-11-18 06:16:00|23381.35|23261.35|23380.11|23260.11|23381.72|23261.72|23379.56|23259.56|10
1637216170000|2021-11-18 06:16:10|23378.88|23258.88|23380.64|23260.64|23380.64|23260.64|23378.45|23258.45|10
1637216180000|2021-11-18 06:16:20|23380.8|23260.8|23383.04|23263.04|23383.32|23263.32|23380.59|23260.59|10
1637216190000|2021-11-18 06:16:30|23383.76|23263.76|23397.39|23277.39|23397.39|23277.39|23383.76|23263.76|10
1637216200000|2021-11-18 06:16:40|23398.1|23278.1|23405.34|23285.34|23405.34|23285.34|23398.1|23278.1|10
1637216210000|2021-11-18 06:16:50|23407.18|23287.18|23416.55|23296.55|23416.55|23296.55|23407.18|23287.18|10
1637216220000|2021-11-18 06:17:00|23416.87|23296.87|23419.08|23299.08|23420.49|23300.49|23416.87|23296.87|10
1637216230000|2021-11-18 06:17:10|23419.29|23299.29|23414.59|23294.59|23419.29|23299.29|23414.59|23294.59|10
1637216240000|2021-11-18 06:17:20|23413.21|23293.21|23411.17|23291.17|23413.21|23293.21|23410.69|23290.69|10
1637216250000|2021-11-18 06:17:30|23410.08|23290.08|23407.67|23287.67|23410.08|23290.08|23407.27|23287.27|9
1637216260000|2021-11-18 06:17:40|23408.38|23288.38|23408.85|23288.85|23409.23|23289.23|23408.04|23288.04|10
1637216270000|2021-11-18 06:17:50|23409.45|23289.45|23413.64|23293.64|23413.73|23293.73|23409.45|23289.45|10
1637216280000|2021-11-18 06:18:00|23413.25|23293.25|23411.96|23291.96|23413.48|23293.48|23411.91|23291.91|10
1637216290000|2021-11-18 06:18:10|23412.14|23292.14|23415.8|23295.8|23415.8|23295.8|23412.14|23292.14|10
1637216300000|2021-11-18 06:18:20|23416.65|23296.65|23422.46|23302.46|23423.61|23303.61|23416.65|23296.65|10
1637216310000|2021-11-18 06:18:30|23423.92|23303.92|23431.99|23311.99|23431.99|23311.99|23423.92|23303.92|10
1637216320000|2021-11-18 06:18:40|23431.22|23311.22|23436.53|23316.53|23436.53|23316.53|23431.13|23311.13|10
1637216330000|2021-11-18 06:18:50|23436.97|23316.97|23438.42|23318.42|23438.42|23318.42|23436.73|23316.73|10
1637216340000|2021-11-18 06:19:00|23438.26|23318.26|23439.43|23319.43|23439.53|23319.53|23438.26|23318.26|10
1637216350000|2021-11-18 06:19:10|23439.65|23319.65|23435.66|23315.66|23439.65|23319.65|23435.66|23315.66|10
1637216360000|2021-11-18 06:19:20|23435.67|23315.67|23436.35|23316.35|23436.38|23316.38|23434.64|23314.64|10
1637216370000|2021-11-18 06:19:30|23435.16|23315.16|23437|23317|23437.08|23317.08|23435|23315|10
1637216380000|2021-11-18 06:19:40|23438.58|23318.58|23443.56|23323.56|23443.56|23323.56|23438.58|23318.58|10
1637216390000|2021-11-18 06:19:50|23442.39|23322.39|23443.8|23323.8|23443.8|23323.8|23441.64|23321.64|10
1637216400000|2021-11-18 06:20:00|23444.08|23324.08|23446.13|23326.13|23446.27|23326.27|23444.05|23324.05|10
1637216410000|2021-11-18 06:20:10|23446.74|23326.74|23448.7|23328.7|23448.7|23328.7|23446.13|23326.13|10
1637216420000|2021-11-18 06:20:20|23449.61|23329.61|23450.74|23330.74|23453.23|23333.23|23449.35|23329.35|10
1637216430000|2021-11-18 06:20:30|23451|23331|23458.03|23338.03|23458.71|23338.71|23451|23331|10
1637216440000|2021-11-18 06:20:40|23457.99|23337.99|23447.36|23327.36|23457.99|23337.99|23447.36|23327.36|9
1637216450000|2021-11-18 06:20:50|23447.25|23327.25|23434.27|23314.27|23447.25|23327.25|23434.27|23314.27|10
1637216460000|2021-11-18 06:21:00|23433.99|23313.99|23424.11|23304.11|23433.99|23313.99|23424.11|23304.11|10
1637216470000|2021-11-18 06:21:10|23422.91|23302.91|23422.45|23302.45|23424.63|23304.63|23420.74|23300.74|10
1637216480000|2021-11-18 06:21:20|23421.97|23301.97|23413.34|23293.34|23421.97|23301.97|23413.34|23293.34|10
1637216490000|2021-11-18 06:21:30|23412.06|23292.06|23406.7|23286.7|23412.06|23292.06|23405.01|23285.01|10
1637216500000|2021-11-18 06:21:40|23408.9|23288.9|23411.14|23291.14|23414.79|23294.79|23408.9|23288.9|10
1637216510000|2021-11-18 06:21:50|23411.71|23291.71|23409.51|23289.51|23411.71|23291.71|23408.34|23288.34|9
1637216520000|2021-11-18 06:22:00|23407.87|23287.87|23405.67|23285.67|23407.87|23287.87|23403.98|23283.98|10
1637216530000|2021-11-18 06:22:10|23405.8|23285.8|23403.85|23283.85|23405.8|23285.8|23403.61|23283.61|10
1637216540000|2021-11-18 06:22:20|23404.15|23284.15|23401.07|23281.07|23405.07|23285.07|23401.07|23281.07|10
1637216550000|2021-11-18 06:22:30|23400.43|23280.43|23394.73|23274.73|23400.43|23280.43|23394.13|23274.13|10
1637216560000|2021-11-18 06:22:40|23395.1|23275.1|23396.04|23276.04|23397.12|23277.12|23395.1|23275.1|10
1637216570000|2021-11-18 06:22:50|23396.3|23276.3|23392.28|23272.28|23396.3|23276.3|23392.28|23272.28|10
1637216580000|2021-11-18 06:23:00|23392.18|23272.18|23392.68|23272.68|23393.5|23273.5|23392.18|23272.18|10
1637216590000|2021-11-18 06:23:10|23391.63|23271.63|23394.49|23274.49|23394.49|23274.49|23391.63|23271.63|10
1637216600000|2021-11-18 06:23:20|23396.13|23276.13|23403.43|23283.43|23404.08|23284.08|23396.13|23276.13|10
1637216610000|2021-11-18 06:23:30|23402.67|23282.67|23397.45|23277.45|23402.67|23282.67|23396.94|23276.94|10
1637216620000|2021-11-18 06:23:40|23396.22|23276.22|23391.4|23271.4|23396.66|23276.66|23391.23|23271.23|10
1637216630000|2021-11-18 06:23:50|23390.6|23270.6|23390.67|23270.67|23390.67|23270.67|23388.85|23268.85|10
1637216640000|2021-11-18 06:24:00|23390.48|23270.48|23393.66|23273.66|23393.66|23273.66|23390.34|23270.34|10
1637216650000|2021-11-18 06:24:10|23393.68|23273.68|23394.61|23274.61|23394.96|23274.96|23392.58|23272.58|10
1637216660000|2021-11-18 06:24:20|23394.9|23274.9|23396.69|23276.69|23396.69|23276.69|23392.54|23272.54|10
1637216670000|2021-11-18 06:24:30|23396.89|23276.89|23400.68|23280.68|23400.68|23280.68|23396.46|23276.46|10
1637216680000|2021-11-18 06:24:40|23402.25|23282.25|23411.9|23291.9|23411.9|23291.9|23402.08|23282.08|10
1637216690000|2021-11-18 06:24:50|23414.89|23294.89|23423.13|23303.13|23423.13|23303.13|23413.65|23293.65|10
1637216700000|2021-11-18 06:25:00|23423.7|23303.7|23417.39|23297.39|23423.7|23303.7|23417.39|23297.39|10
1637216710000|2021-11-18 06:25:10|23416.5|23296.5|23419.58|23299.58|23419.58|23299.58|23416.5|23296.5|10
1637216720000|2021-11-18 06:25:20|23419.51|23299.51|23417.39|23297.39|23419.89|23299.89|23417.39|23297.39|10
1637216730000|2021-11-18 06:25:30|23417.46|23297.46|23413.24|23293.24|23417.46|23297.46|23413.24|23293.24|10
1637216740000|2021-11-18 06:25:40|23412.44|23292.44|23407.6|23287.6|23412.44|23292.44|23407.45|23287.45|10
1637216750000|2021-11-18 06:25:50|23405.93|23285.93|23400.76|23280.76|23405.93|23285.93|23400.76|23280.76|10
1637216760000|2021-11-18 06:26:00|23400.08|23280.08|23397.73|23277.73|23400.15|23280.15|23397.73|23277.73|10
1637216770000|2021-11-18 06:26:10|23396.52|23276.52|23398.25|23278.25|23398.25|23278.25|23396.5|23276.5|10
1637216780000|2021-11-18 06:26:20|23398.73|23278.73|23397.99|23277.99|23399.3|23279.3|23397.61|23277.61|10
1637216790000|2021-11-18 06:26:30|23397.52|23277.52|23401.97|23281.97|23402.25|23282.25|23396.87|23276.87|10
1637216800000|2021-11-18 06:26:40|23402.11|23282.11|23403.73|23283.73|23403.73|23283.73|23402.11|23282.11|10
1637216810000|2021-11-18 06:26:50|23403.5|23283.5|23402.99|23282.99|23403.5|23283.5|23402.27|23282.27|10
1637216820000|2021-11-18 06:27:00|23402.95|23282.95|23405.21|23285.21|23405.56|23285.56|23402.95|23282.95|10
1637216830000|2021-11-18 06:27:10|23404.96|23284.96|23413.51|23293.51|23413.51|23293.51|23404.96|23284.96|9
1637216840000|2021-11-18 06:27:20|23414.18|23294.18|23415.64|23295.64|23415.96|23295.96|23414.1|23294.1|9
1637216850000|2021-11-18 06:27:30|23414.9|23294.9|23420.7|23300.7|23421.17|23301.17|23414.9|23294.9|10
1637216860000|2021-11-18 06:27:40|23420.86|23300.86|23424.1|23304.1|23424.1|23304.1|23419.32|23299.32|10
1637216870000|2021-11-18 06:27:50|23424.53|23304.53|23426.3|23306.3|23426.3|23306.3|23424.53|23304.53|10
1637216880000|2021-11-18 06:28:00|23426.68|23306.68|23424.72|23304.72|23427.07|23307.07|23424.72|23304.72|10
1637216890000|2021-11-18 06:28:10|23422.81|23302.81|23421.8|23301.8|23423.5|23303.5|23421.44|23301.44|10
1637216900000|2021-11-18 06:28:20|23420.63|23300.63|23416.33|23296.33|23420.63|23300.63|23416.33|23296.33|10
1637216910000|2021-11-18 06:28:30|23416.79|23296.79|23415.83|23295.83|23416.79|23296.79|23415.24|23295.24|10
1637216920000|2021-11-18 06:28:40|23415.99|23295.99|23414.94|23294.94|23415.99|23295.99|23414.52|23294.52|10
1637216930000|2021-11-18 06:28:50|23415.17|23295.17|23412.78|23292.78|23416.33|23296.33|23412.78|23292.78|10
1637216940000|2021-11-18 06:29:00|23412.8|23292.8|23411.26|23291.26|23412.8|23292.8|23410.56|23290.56|9
1637216950000|2021-11-18 06:29:10|23412.72|23292.72|23413.9|23293.9|23415.71|23295.71|23412.72|23292.72|10
1637216960000|2021-11-18 06:29:20|23413.81|23293.81|23406.79|23286.79|23413.81|23293.81|23406.79|23286.79|10
1637216970000|2021-11-18 06:29:30|23406.66|23286.66|23406.75|23286.75|23408.11|23288.11|23406.61|23286.61|10
1637216980000|2021-11-18 06:29:40|23406.88|23286.88|23410.25|23290.25|23410.25|23290.25|23406.78|23286.78|10
1637216990000|2021-11-18 06:29:50|23410.44|23290.44|23411.05|23291.05|23411.59|23291.59|23410.05|23290.05|10
1637217000000|2021-11-18 06:30:00|23410.2|23290.2|23409.01|23289.01|23410.35|23290.35|23409.01|23289.01|10
1637217010000|2021-11-18 06:30:10|23408.48|23288.48|23404.15|23284.15|23408.48|23288.48|23404.15|23284.15|10
1637217020000|2021-11-18 06:30:20|23403.47|23283.47|23406.29|23286.29|23406.29|23286.29|23403.47|23283.47|10
1637217030000|2021-11-18 06:30:30|23406.04|23286.04|23401.74|23281.74|23406.04|23286.04|23401.65|23281.65|10
1637217040000|2021-11-18 06:30:40|23401.7|23281.7|23401.44|23281.44|23401.7|23281.7|23400.11|23280.11|10
1637217050000|2021-11-18 06:30:50|23401.66|23281.66|23398.98|23278.98|23401.95|23281.95|23398.98|23278.98|10
1637217060000|2021-11-18 06:31:00|23398.73|23278.73|23392.21|23272.21|23398.73|23278.73|23392.21|23272.21|10
1637217070000|2021-11-18 06:31:10|23391.92|23271.92|23389.91|23269.91|23392.36|23272.36|23389.85|23269.85|10
1637217080000|2021-11-18 06:31:20|23389.73|23269.73|23386.44|23266.44|23389.73|23269.73|23386.42|23266.42|10
1637217090000|2021-11-18 06:31:30|23386.59|23266.59|23386.98|23266.98|23387.69|23267.69|23386.59|23266.59|10
1637217100000|2021-11-18 06:31:40|23386.21|23266.21|23385.7|23265.7|23386.21|23266.21|23385|23265|10
1637217110000|2021-11-18 06:31:50|23384.8|23264.8|23384.66|23264.66|23384.9|23264.9|23384.21|23264.21|9
1637217120000|2021-11-18 06:32:00|23384.56|23264.56|23382.56|23262.56|23384.56|23264.56|23382.5|23262.5|10
1637217130000|2021-11-18 06:32:10|23383.73|23263.73|23381.3|23261.3|23383.73|23263.73|23381.3|23261.3|9
1637217140000|2021-11-18 06:32:20|23381.22|23261.22|23378.52|23258.52|23381.22|23261.22|23378.52|23258.52|10
1637217150000|2021-11-18 06:32:30|23378.27|23258.27|23380.79|23260.79|23380.79|23260.79|23377.66|23257.66|10
1637217160000|2021-11-18 06:32:40|23380.61|23260.61|23378.01|23258.01|23380.61|23260.61|23378.01|23258.01|10
1637217170000|2021-11-18 06:32:50|23378.24|23258.24|23380.07|23260.07|23380.07|23260.07|23378.24|23258.24|10
1637217180000|2021-11-18 06:33:00|23380.8|23260.8|23380.01|23260.01|23381.19|23261.19|23380.01|23260.01|10
1637217190000|2021-11-18 06:33:10|23379.96|23259.96|23380.01|23260.01|23381.78|23261.78|23379.96|23259.96|10
1637217200000|2021-11-18 06:33:20|23377.79|23257.79|23374.27|23254.27|23377.79|23257.79|23374.12|23254.12|9
1637217210000|2021-11-18 06:33:30|23373.7|23253.7|23368.08|23248.08|23373.74|23253.74|23368.08|23248.08|10
1637217220000|2021-11-18 06:33:40|23367.11|23247.11|23364.41|23244.41|23367.11|23247.11|23364.41|23244.41|9
1637217230000|2021-11-18 06:33:50|23364.64|23244.64|23360.34|23240.34|23364.64|23244.64|23359.54|23239.54|10
1637217240000|2021-11-18 06:34:00|23360.03|23240.03|23355.41|23235.41|23360.03|23240.03|23355.41|23235.41|10
1637217250000|2021-11-18 06:34:10|23355.24|23235.24|23351.09|23231.09|23355.69|23235.69|23351.09|23231.09|10
1637217260000|2021-11-18 06:34:20|23351.79|23231.79|23354.73|23234.73|23354.73|23234.73|23351.79|23231.79|10
1637217270000|2021-11-18 06:34:30|23355.01|23235.01|23358.31|23238.31|23358.31|23238.31|23355.01|23235.01|10
1637217280000|2021-11-18 06:34:40|23358.36|23238.36|23359.84|23239.84|23360.29|23240.29|23358.31|23238.31|10
1637217290000|2021-11-18 06:34:50|23359.25|23239.25|23354.26|23234.26|23359.25|23239.25|23354.26|23234.26|10
1637217300000|2021-11-18 06:35:00|23354.42|23234.42|23356.12|23236.12|23356.96|23236.96|23354.42|23234.42|10
1637217310000|2021-11-18 06:35:10|23355.39|23235.39|23360.55|23240.55|23360.55|23240.55|23355.39|23235.39|10
1637217320000|2021-11-18 06:35:20|23361.07|23241.07|23365.54|23245.54|23365.74|23245.74|23361.07|23241.07|9
1637217330000|2021-11-18 06:35:30|23366.24|23246.24|23364.7|23244.7|23366.36|23246.36|23364.7|23244.7|10
1637217340000|2021-11-18 06:35:40|23364.08|23244.08|23365.05|23245.05|23365.05|23245.05|23363.14|23243.14|10
1637217350000|2021-11-18 06:35:50|23365.02|23245.02|23370.04|23250.04|23370.04|23250.04|23364.96|23244.96|10
1637217360000|2021-11-18 06:36:00|23371.29|23251.29|23373.02|23253.02|23373.14|23253.14|23371.29|23251.29|10
1637217370000|2021-11-18 06:36:10|23372.98|23252.98|23373.6|23253.6|23373.6|23253.6|23372.68|23252.68|10
1637217380000|2021-11-18 06:36:20|23374.58|23254.58|23378.55|23258.55|23378.7|23258.7|23373.11|23253.11|10
1637217390000|2021-11-18 06:36:30|23376.22|23256.22|23378.43|23258.43|23379.04|23259.04|23376.22|23256.22|10
1637217400000|2021-11-18 06:36:40|23377.62|23257.62|23378.49|23258.49|23378.59|23258.59|23377.11|23257.11|10
1637217410000|2021-11-18 06:36:50|23378.53|23258.53|23380.79|23260.79|23380.79|23260.79|23377.59|23257.59|10
1637217420000|2021-11-18 06:37:00|23380.62|23260.62|23379.59|23259.59|23380.62|23260.62|23379.56|23259.56|10
1637217430000|2021-11-18 06:37:10|23379.92|23259.92|23380.09|23260.09|23380.09|23260.09|23379.36|23259.36|9
1637217440000|2021-11-18 06:37:20|23380.12|23260.12|23384.71|23264.71|23384.71|23264.71|23380.12|23260.12|8
1637217450000|2021-11-18 06:37:30|23385.74|23265.74|23389.97|23269.97|23390.13|23270.13|23385.74|23265.74|10
1637217460000|2021-11-18 06:37:40|23390.62|23270.62|23395|23275|23395|23275|23390.62|23270.62|10
1637217470000|2021-11-18 06:37:50|23397.1|23277.1|23405.26|23285.26|23405.26|23285.26|23397.1|23277.1|9
1637217480000|2021-11-18 06:38:00|23407.97|23287.97|23411.66|23291.66|23411.66|23291.66|23407.97|23287.97|9
1637217490000|2021-11-18 06:38:10|23412.47|23292.47|23416.13|23296.13|23416.71|23296.71|23412.47|23292.47|10
1637217500000|2021-11-18 06:38:20|23417.03|23297.03|23420.12|23300.12|23420.12|23300.12|23417.03|23297.03|10
1637217510000|2021-11-18 06:38:30|23419.37|23299.37|23419.12|23299.12|23420.41|23300.41|23418.92|23298.92|10
1637217520000|2021-11-18 06:38:40|23420.52|23300.52|23425.52|23305.52|23425.52|23305.52|23420.52|23300.52|10
1637217530000|2021-11-18 06:38:50|23425.02|23305.02|23426.45|23306.45|23426.53|23306.53|23425.02|23305.02|9
1637217540000|2021-11-18 06:39:00|23426.6|23306.6|23428.3|23308.3|23430.79|23310.79|23425.69|23305.69|10
1637217550000|2021-11-18 06:39:10|23428.48|23308.48|23430.4|23310.4|23430.78|23310.78|23428.48|23308.48|9
1637217560000|2021-11-18 06:39:20|23430.92|23310.92|23431.8|23311.8|23431.8|23311.8|23430.92|23310.92|10
1637217570000|2021-11-18 06:39:30|23432.03|23312.03|23432|23312|23432.03|23312.03|23430.75|23310.75|10
1637217580000|2021-11-18 06:39:40|23432.2|23312.2|23436.02|23316.02|23436.09|23316.09|23432.2|23312.2|9
1637217590000|2021-11-18 06:39:50|23436.22|23316.22|23433.05|23313.05|23437.21|23317.21|23433.05|23313.05|10
1637217600000|2021-11-18 06:40:00|23432.15|23312.15|23427.05|23307.05|23432.15|23312.15|23427.05|23307.05|10
1637217610000|2021-11-18 06:40:10|23426.29|23306.29|23426.15|23306.15|23427.64|23307.64|23425.61|23305.61|10
1637217620000|2021-11-18 06:40:20|23424.81|23304.81|23428.58|23308.58|23428.58|23308.58|23424.69|23304.69|10
1637217630000|2021-11-18 06:40:30|23428.57|23308.57|23423.55|23303.55|23428.57|23308.57|23423.41|23303.41|10
1637217640000|2021-11-18 06:40:40|23422.78|23302.78|23424.87|23304.87|23424.87|23304.87|23420.85|23300.85|10
1637217650000|2021-11-18 06:40:50|23423.52|23303.52|23423.4|23303.4|23423.52|23303.52|23420.65|23300.65|10
1637217660000|2021-11-18 06:41:00|23423.53|23303.53|23426.4|23306.4|23426.4|23306.4|23423.53|23303.53|10
1637217670000|2021-11-18 06:41:10|23427.43|23307.43|23426.22|23306.22|23427.6|23307.6|23426.22|23306.22|10
1637217680000|2021-11-18 06:41:20|23426.3|23306.3|23424.97|23304.97|23426.3|23306.3|23424.97|23304.97|10
1637217690000|2021-11-18 06:41:30|23425.16|23305.16|23420.51|23300.51|23425.16|23305.16|23420.51|23300.51|10
1637217700000|2021-11-18 06:41:40|23419.62|23299.62|23416.28|23296.28|23419.62|23299.62|23415.44|23295.44|10
1637217710000|2021-11-18 06:41:50|23416.06|23296.06|23412.15|23292.15|23416.06|23296.06|23412.15|23292.15|9
1637217720000|2021-11-18 06:42:00|23411.76|23291.76|23406.91|23286.91|23411.76|23291.76|23406.91|23286.91|10
1637217730000|2021-11-18 06:42:10|23406.53|23286.53|23401.38|23281.38|23406.98|23286.98|23401.38|23281.38|9
1637217740000|2021-11-18 06:42:20|23400.96|23280.96|23396.13|23276.13|23400.96|23280.96|23396.13|23276.13|10
1637217750000|2021-11-18 06:42:30|23393.97|23273.97|23388.76|23268.76|23393.97|23273.97|23388.76|23268.76|10
1637217760000|2021-11-18 06:42:40|23388.52|23268.52|23388.61|23268.61|23389.41|23269.41|23387.36|23267.36|10
1637217770000|2021-11-18 06:42:50|23390.47|23270.47|23389.73|23269.73|23390.47|23270.47|23388.82|23268.82|10
1637217780000|2021-11-18 06:43:00|23391.19|23271.19|23394.75|23274.75|23394.75|23274.75|23391.19|23271.19|10
1637217790000|2021-11-18 06:43:10|23394.84|23274.84|23394.18|23274.18|23395.32|23275.32|23393.54|23273.54|10
1637217800000|2021-11-18 06:43:20|23394.17|23274.17|23394.36|23274.36|23394.61|23274.61|23394.16|23274.16|9
1637217810000|2021-11-18 06:43:30|23394.17|23274.17|23394.01|23274.01|23395.07|23275.07|23394.01|23274.01|10
1637217820000|2021-11-18 06:43:40|23394.62|23274.62|23402.32|23282.32|23402.32|23282.32|23394.62|23274.62|10
1637217830000|2021-11-18 06:43:50|23401.93|23281.93|23408.56|23288.56|23408.84|23288.84|23401.93|23281.93|10
1637217840000|2021-11-18 06:44:00|23408.83|23288.83|23406.53|23286.53|23409.14|23289.14|23406.48|23286.48|10
1637217850000|2021-11-18 06:44:10|23405.29|23285.29|23400.1|23280.1|23405.29|23285.29|23400.1|23280.1|10
1637217860000|2021-11-18 06:44:20|23401.34|23281.34|23399.32|23279.32|23401.68|23281.68|23399.32|23279.32|10
1637217870000|2021-11-18 06:44:30|23399.74|23279.74|23398.63|23278.63|23399.74|23279.74|23398.54|23278.54|10
1637217880000|2021-11-18 06:44:40|23398.32|23278.32|23398.51|23278.51|23400.06|23280.06|23398.32|23278.32|10
1637217890000|2021-11-18 06:44:50|23397.89|23277.89|23396.86|23276.86|23398.92|23278.92|23396.86|23276.86|10
1637217900000|2021-11-18 06:45:00|23396.48|23276.48|23391.85|23271.85|23396.48|23276.48|23391.85|23271.85|9
1637217910000|2021-11-18 06:45:10|23391.23|23271.23|23386.39|23266.39|23391.23|23271.23|23386.39|23266.39|10
1637217920000|2021-11-18 06:45:20|23386.15|23266.15|23383.07|23263.07|23386.15|23266.15|23383.07|23263.07|10
1637217930000|2021-11-18 06:45:30|23381.73|23261.73|23380.31|23260.31|23381.73|23261.73|23380.31|23260.31|10
1637217940000|2021-11-18 06:45:40|23380.41|23260.41|23379.77|23259.77|23380.52|23260.52|23379.29|23259.29|9
1637217950000|2021-11-18 06:45:50|23380.11|23260.11|23377.43|23257.43|23380.2|23260.2|23377.43|23257.43|8
1637217960000|2021-11-18 06:46:00|23377|23257|23376.63|23256.63|23377|23257|23375.68|23255.68|10
1637217970000|2021-11-18 06:46:10|23376.57|23256.57|23375.65|23255.65|23376.92|23256.92|23374.82|23254.82|10
1637217980000|2021-11-18 06:46:20|23375.17|23255.17|23371.02|23251.02|23375.17|23255.17|23371.02|23251.02|10
1637217990000|2021-11-18 06:46:30|23370.84|23250.84|23367.56|23247.56|23370.84|23250.84|23367.56|23247.56|10
1637218000000|2021-11-18 06:46:40|23367.32|23247.32|23365.07|23245.07|23367.32|23247.32|23365.07|23245.07|10
1637218010000|2021-11-18 06:46:50|23365.01|23245.01|23361.05|23241.05|23365.01|23245.01|23360.57|23240.57|10
1637218020000|2021-11-18 06:47:00|23361.03|23241.03|23361.09|23241.09|23361.17|23241.17|23360.78|23240.78|9
1637218030000|2021-11-18 06:47:10|23360.99|23240.99|23361.99|23241.99|23362.32|23242.32|23360.69|23240.69|10
1637218040000|2021-11-18 06:47:20|23362.74|23242.74|23364.64|23244.64|23365.02|23245.02|23362.56|23242.56|9
1637218050000|2021-11-18 06:47:30|23365.57|23245.57|23371.34|23251.34|23371.51|23251.51|23365.57|23245.57|10
1637218060000|2021-11-18 06:47:40|23372.56|23252.56|23373.84|23253.84|23374.23|23254.23|23372.56|23252.56|10
1637218070000|2021-11-18 06:47:50|23373.4|23253.4|23377|23257|23377.69|23257.69|23373.4|23253.4|10
1637218080000|2021-11-18 06:48:00|23377.12|23257.12|23380.15|23260.15|23380.3|23260.3|23377.12|23257.12|10
1637218090000|2021-11-18 06:48:10|23380.85|23260.85|23380.45|23260.45|23381.37|23261.37|23379.84|23259.84|10
1637218100000|2021-11-18 06:48:20|23380.06|23260.06|23379.37|23259.37|23380.86|23260.86|23379.37|23259.37|9
1637218110000|2021-11-18 06:48:30|23378.86|23258.86|23375.84|23255.84|23378.86|23258.86|23375.84|23255.84|10
1637218120000|2021-11-18 06:48:40|23375.58|23255.58|23374.25|23254.25|23375.58|23255.58|23374.09|23254.09|9
1637218130000|2021-11-18 06:48:50|23374.04|23254.04|23373.35|23253.35|23374.04|23254.04|23372.75|23252.75|9
1637218140000|2021-11-18 06:49:00|23373.18|23253.18|23373.49|23253.49|23374.23|23254.23|23372.67|23252.67|10
1637218150000|2021-11-18 06:49:10|23373.4|23253.4|23373.22|23253.22|23373.56|23253.56|23373.1|23253.1|10
1637218160000|2021-11-18 06:49:20|23373.44|23253.44|23376.35|23256.35|23376.35|23256.35|23373.44|23253.44|10
1637218170000|2021-11-18 06:49:30|23376.63|23256.63|23377.31|23257.31|23377.31|23257.31|23375.97|23255.97|10
1637218180000|2021-11-18 06:49:40|23377.7|23257.7|23381.53|23261.53|23381.53|23261.53|23377.51|23257.51|10
1637218190000|2021-11-18 06:49:50|23381.73|23261.73|23382.52|23262.52|23382.52|23262.52|23381.71|23261.71|10
1637218200000|2021-11-18 06:50:00|23382.02|23262.02|23381.64|23261.64|23382.95|23262.95|23381.64|23261.64|10
1637218210000|2021-11-18 06:50:10|23381.26|23261.26|23379.68|23259.68|23381.32|23261.32|23379.68|23259.68|10
1637218220000|2021-11-18 06:50:20|23378.5|23258.5|23374.02|23254.02|23378.87|23258.87|23374.02|23254.02|10
1637218230000|2021-11-18 06:50:30|23375.07|23255.07|23379.25|23259.25|23379.25|23259.25|23375.07|23255.07|10
1637218240000|2021-11-18 06:50:40|23379.13|23259.13|23381.03|23261.03|23381.03|23261.03|23379.13|23259.13|10
1637218250000|2021-11-18 06:50:50|23381.07|23261.07|23384.71|23264.71|23384.71|23264.71|23381.07|23261.07|10
1637218260000|2021-11-18 06:51:00|23385.32|23265.32|23387.83|23267.83|23388.46|23268.46|23385.32|23265.32|10
1637218270000|2021-11-18 06:51:10|23386.83|23266.83|23391.11|23271.11|23391.11|23271.11|23386.83|23266.83|10
1637218280000|2021-11-18 06:51:20|23390.92|23270.92|23392.51|23272.51|23392.55|23272.55|23390.92|23270.92|10
1637218290000|2021-11-18 06:51:30|23393.27|23273.27|23393.59|23273.59|23394.46|23274.46|23392.96|23272.96|10
1637218300000|2021-11-18 06:51:40|23394.16|23274.16|23395.73|23275.73|23395.73|23275.73|23394.16|23274.16|9
1637218310000|2021-11-18 06:51:50|23395.94|23275.94|23396.63|23276.63|23399.52|23279.52|23395.92|23275.92|10
1637218320000|2021-11-18 06:52:00|23396.68|23276.68|23394.05|23274.05|23396.68|23276.68|23393.42|23273.42|10
1637218330000|2021-11-18 06:52:10|23392.35|23272.35|23387.49|23267.49|23392.35|23272.35|23387.49|23267.49|10
1637218340000|2021-11-18 06:52:20|23386.65|23266.65|23378.91|23258.91|23386.96|23266.96|23378.91|23258.91|9
1637218350000|2021-11-18 06:52:30|23378.56|23258.56|23369.84|23249.84|23378.59|23258.59|23369.84|23249.84|10
1637218360000|2021-11-18 06:52:40|23368.22|23248.22|23362.79|23242.79|23368.6|23248.6|23362.79|23242.79|10
1637218370000|2021-11-18 06:52:50|23361.97|23241.97|23352.68|23232.68|23361.97|23241.97|23352.68|23232.68|10
1637218380000|2021-11-18 06:53:00|23352.34|23232.34|23344.06|23224.06|23352.34|23232.34|23344.06|23224.06|10
1637218390000|2021-11-18 06:53:10|23343.78|23223.78|23343.87|23223.87|23343.87|23223.87|23342.25|23222.25|10
1637218400000|2021-11-18 06:53:20|23344.42|23224.42|23345.11|23225.11|23345.12|23225.12|23343.79|23223.79|10
1637218410000|2021-11-18 06:53:30|23346.67|23226.67|23350.81|23230.81|23350.81|23230.81|23346.67|23226.67|10
1637218420000|2021-11-18 06:53:40|23351.78|23231.78|23352.96|23232.96|23352.96|23232.96|23351.05|23231.05|9
1637218430000|2021-11-18 06:53:50|23353.17|23233.17|23356.87|23236.87|23357.21|23237.21|23353.17|23233.17|10
1637218440000|2021-11-18 06:54:00|23355.47|23235.47|23351.01|23231.01|23355.57|23235.57|23351.01|23231.01|10
1637218450000|2021-11-18 06:54:10|23351.57|23231.57|23348.65|23228.65|23351.57|23231.57|23348.65|23228.65|10
1637218460000|2021-11-18 06:54:20|23348.18|23228.18|23343.96|23223.96|23348.18|23228.18|23343.96|23223.96|10
1637218470000|2021-11-18 06:54:30|23344.44|23224.44|23342.08|23222.08|23344.5|23224.5|23342.08|23222.08|9
1637218480000|2021-11-18 06:54:40|23340.92|23220.92|23336|23216|23340.92|23220.92|23336|23216|10
1637218490000|2021-11-18 06:54:50|23335.6|23215.6|23328.08|23208.08|23335.6|23215.6|23327.94|23207.94|10
1637218500000|2021-11-18 06:55:00|23327.61|23207.61|23326.97|23206.97|23327.61|23207.61|23325.1|23205.1|10
1637218510000|2021-11-18 06:55:10|23326.78|23206.78|23324.44|23204.44|23327.08|23207.08|23324.44|23204.44|9
1637218520000|2021-11-18 06:55:20|23324.24|23204.24|23321.47|23201.47|23324.97|23204.97|23321.47|23201.47|10
1637218530000|2021-11-18 06:55:30|23319.83|23199.83|23317|23197|23319.83|23199.83|23315.69|23195.69|10
1637218540000|2021-11-18 06:55:40|23317.03|23197.03|23313.47|23193.47|23317.23|23197.23|23313.47|23193.47|10
1637218550000|2021-11-18 06:55:50|23313.24|23193.24|23312.63|23192.63|23313.52|23193.52|23312.04|23192.04|10
1637218560000|2021-11-18 06:56:00|23312.3|23192.3|23304.91|23184.91|23312.43|23192.43|23304.91|23184.91|10
1637218570000|2021-11-18 06:56:10|23306.46|23186.46|23304.14|23184.14|23306.46|23186.46|23304.14|23184.14|10
1637218580000|2021-11-18 06:56:20|23304.27|23184.27|23308.84|23188.84|23308.84|23188.84|23304.27|23184.27|10
1637218590000|2021-11-18 06:56:30|23308.76|23188.76|23306.71|23186.71|23308.84|23188.84|23306.71|23186.71|10
1637218600000|2021-11-18 06:56:40|23307.11|23187.11|23313.85|23193.85|23313.85|23193.85|23307.11|23187.11|10
1637218610000|2021-11-18 06:56:50|23314.3|23194.3|23316.92|23196.92|23317.35|23197.35|23314.3|23194.3|10
1637218620000|2021-11-18 06:57:00|23317.53|23197.53|23318.46|23198.46|23319.02|23199.02|23317.53|23197.53|10
1637218630000|2021-11-18 06:57:10|23319.2|23199.2|23323.47|23203.47|23323.49|23203.49|23319.2|23199.2|10
1637218640000|2021-11-18 06:57:20|23324.17|23204.17|23321.34|23201.34|23324.17|23204.17|23321.22|23201.22|10
1637218650000|2021-11-18 06:57:30|23321.18|23201.18|23319.97|23199.97|23321.3|23201.3|23319.97|23199.97|10
1637218660000|2021-11-18 06:57:40|23318.5|23198.5|23316.77|23196.77|23318.5|23198.5|23316.33|23196.33|10
1637218670000|2021-11-18 06:57:50|23316.57|23196.57|23316.92|23196.92|23316.92|23196.92|23315.6|23195.6|8
1637218680000|2021-11-18 06:58:00|23316.08|23196.08|23317.58|23197.58|23317.82|23197.82|23316.01|23196.01|10
1637218690000|2021-11-18 06:58:10|23317.46|23197.46|23324.18|23204.18|23324.18|23204.18|23317.36|23197.36|10
1637218700000|2021-11-18 06:58:20|23326.23|23206.23|23339.47|23219.47|23339.47|23219.47|23326.23|23206.23|10
1637218710000|2021-11-18 06:58:30|23343.51|23223.51|23349.57|23229.57|23349.57|23229.57|23343.51|23223.51|10
1637218720000|2021-11-18 06:58:40|23348.98|23228.98|23351.43|23231.43|23351.43|23231.43|23348.29|23228.29|10
1637218730000|2021-11-18 06:58:50|23351.48|23231.48|23359.03|23239.03|23359.45|23239.45|23351.48|23231.48|10
1637218740000|2021-11-18 06:59:00|23362.42|23242.42|23366.07|23246.07|23366.76|23246.76|23362.42|23242.42|10
1637218750000|2021-11-18 06:59:10|23367.88|23247.88|23370.36|23250.36|23370.37|23250.37|23367.88|23247.88|10
1637218760000|2021-11-18 06:59:20|23368.34|23248.34|23369.51|23249.51|23369.51|23249.51|23367.56|23247.56|10
1637218770000|2021-11-18 06:59:30|23368.55|23248.55|23371.75|23251.75|23371.75|23251.75|23368.5|23248.5|10
1637218780000|2021-11-18 06:59:40|23372.25|23252.25|23374.89|23254.89|23374.89|23254.89|23372.25|23252.25|9
1637218790000|2021-11-18 06:59:50|23375.91|23255.91|23375.83|23255.83|23376.89|23256.89|23375.6|23255.6|10
1637218800000|2021-11-18 07:00:00|23376.33|23256.33|23376.09|23256.09|23376.74|23256.74|23375.79|23255.79|10
1637218810000|2021-11-18 07:00:10|23376.42|23256.42|23374.96|23254.96|23376.42|23256.42|23374.96|23254.96|10
1637218820000|2021-11-18 07:00:20|23374.59|23254.59|23372.64|23252.64|23374.59|23254.59|23372.28|23252.28|10
1637218830000|2021-11-18 07:00:30|23372.59|23252.59|23380.47|23260.47|23380.47|23260.47|23372.23|23252.23|10
1637218840000|2021-11-18 07:00:40|23381.58|23261.58|23388.84|23268.84|23388.84|23268.84|23381.58|23261.58|10
1637218850000|2021-11-18 07:00:50|23390.1|23270.1|23387.95|23267.95|23391.59|23271.59|23387.95|23267.95|10
1637218860000|2021-11-18 07:01:00|23387.74|23267.74|23386.21|23266.21|23387.74|23267.74|23383.95|23263.95|10
1637218870000|2021-11-18 07:01:10|23389.59|23269.59|23395.68|23275.68|23395.68|23275.68|23389.59|23269.59|10
1637218880000|2021-11-18 07:01:20|23395.84|23275.84|23388.58|23268.58|23395.84|23275.84|23388.58|23268.58|10
1637218890000|2021-11-18 07:01:30|23388.37|23268.37|23379.19|23259.19|23388.37|23268.37|23379.19|23259.19|10
1637218900000|2021-11-18 07:01:40|23378.06|23258.06|23367.05|23247.05|23378.06|23258.06|23367.05|23247.05|9
1637218910000|2021-11-18 07:01:50|23367.21|23247.21|23359.44|23239.44|23367.21|23247.21|23359.44|23239.44|10
1637218920000|2021-11-18 07:02:00|23358.66|23238.66|23345.83|23225.83|23358.66|23238.66|23345.83|23225.83|10
1637218930000|2021-11-18 07:02:10|23345.82|23225.82|23341.53|23221.53|23345.82|23225.82|23341.15|23221.15|10
1637218940000|2021-11-18 07:02:20|23340.44|23220.44|23336.76|23216.76|23340.52|23220.52|23336.76|23216.76|10
1637218950000|2021-11-18 07:02:30|23335.9|23215.9|23337.07|23217.07|23337.41|23217.41|23335.9|23215.9|10
1637218960000|2021-11-18 07:02:40|23336.07|23216.07|23334.63|23214.63|23336.35|23216.35|23334.63|23214.63|10
1637218970000|2021-11-18 07:02:50|23333.04|23213.04|23339.07|23219.07|23339.07|23219.07|23333.04|23213.04|10
1637218980000|2021-11-18 07:03:00|23340.34|23220.34|23345.1|23225.1|23345.1|23225.1|23340.34|23220.34|10
1637218990000|2021-11-18 07:03:10|23345.06|23225.06|23348.46|23228.46|23348.46|23228.46|23345.06|23225.06|10
1637219000000|2021-11-18 07:03:20|23348.53|23228.53|23352.99|23232.99|23352.99|23232.99|23348.45|23228.45|10
1637219010000|2021-11-18 07:03:30|23352.93|23232.93|23350.15|23230.15|23354.15|23234.15|23350.15|23230.15|10
1637219020000|2021-11-18 07:03:40|23351.34|23231.34|23348.21|23228.21|23351.34|23231.34|23348.21|23228.21|10
1637219030000|2021-11-18 07:03:50|23347.64|23227.64|23341.39|23221.39|23347.64|23227.64|23341.39|23221.39|10
1637219040000|2021-11-18 07:04:00|23341.58|23221.58|23340.35|23220.35|23341.58|23221.58|23340.29|23220.29|10
1637219050000|2021-11-18 07:04:10|23340.37|23220.37|23329.07|23209.07|23340.37|23220.37|23329.07|23209.07|10
1637219060000|2021-11-18 07:04:20|23329.37|23209.37|23323.19|23203.19|23329.37|23209.37|23322.44|23202.44|10
1637219070000|2021-11-18 07:04:30|23322.11|23202.11|23322.24|23202.24|23323.38|23203.38|23322.11|23202.11|10
1637219080000|2021-11-18 07:04:40|23322.35|23202.35|23320.74|23200.74|23322.55|23202.55|23320.34|23200.34|10
1637219090000|2021-11-18 07:04:50|23320.67|23200.67|23317.94|23197.94|23321.05|23201.05|23317.94|23197.94|10
1637219100000|2021-11-18 07:05:00|23317.58|23197.58|23308.95|23188.95|23317.58|23197.58|23308.95|23188.95|10
1637219110000|2021-11-18 07:05:10|23308.35|23188.35|23306.37|23186.37|23308.35|23188.35|23304.84|23184.84|10
1637219120000|2021-11-18 07:05:20|23306.76|23186.76|23311.41|23191.41|23311.41|23191.41|23306.76|23186.76|10
1637219130000|2021-11-18 07:05:30|23312.07|23192.07|23309.9|23189.9|23312.07|23192.07|23308.65|23188.65|10
1637219140000|2021-11-18 07:05:40|23310.15|23190.15|23306.13|23186.13|23310.15|23190.15|23306.13|23186.13|10
1637219150000|2021-11-18 07:05:50|23306.14|23186.14|23304.36|23184.36|23306.14|23186.14|23304.36|23184.36|10
1637219160000|2021-11-18 07:06:00|23304.61|23184.61|23304.65|23184.65|23305.08|23185.08|23304.1|23184.1|10
1637219170000|2021-11-18 07:06:10|23303.77|23183.77|23304.4|23184.4|23305.39|23185.39|23303.77|23183.77|9
1637219180000|2021-11-18 07:06:20|23304.71|23184.71|23304.75|23184.75|23305.5|23185.5|23304.56|23184.56|10
1637219190000|2021-11-18 07:06:30|23304.6|23184.6|23304.45|23184.45|23304.88|23184.88|23303.99|23183.99|10
1637219200000|2021-11-18 07:06:40|23305.04|23185.04|23306.05|23186.05|23306.66|23186.66|23304.38|23184.38|10
1637219210000|2021-11-18 07:06:50|23306.49|23186.49|23304.27|23184.27|23306.49|23186.49|23303.69|23183.69|10
1637219220000|2021-11-18 07:07:00|23304.32|23184.32|23307|23187|23307|23187|23304.02|23184.02|10
1637219230000|2021-11-18 07:07:10|23307.4|23187.4|23307.99|23187.99|23308.82|23188.82|23307.27|23187.27|10
1637219240000|2021-11-18 07:07:20|23307.88|23187.88|23306.86|23186.86|23307.88|23187.88|23306.56|23186.56|8
1637219250000|2021-11-18 07:07:30|23307.98|23187.98|23312.05|23192.05|23312.05|23192.05|23307.98|23187.98|10
1637219260000|2021-11-18 07:07:40|23313.23|23193.23|23313.25|23193.25|23314.49|23194.49|23313.23|23193.23|10
1637219270000|2021-11-18 07:07:50|23313.31|23193.31|23312.27|23192.27|23313.65|23193.65|23311.69|23191.69|10
1637219280000|2021-11-18 07:08:00|23313.27|23193.27|23312.2|23192.2|23313.52|23193.52|23312.2|23192.2|10
1637219290000|2021-11-18 07:08:10|23312.36|23192.36|23310.48|23190.48|23312.66|23192.66|23310.46|23190.46|10
1637219300000|2021-11-18 07:08:20|23310.53|23190.53|23307.83|23187.83|23310.53|23190.53|23307.83|23187.83|10
1637219310000|2021-11-18 07:08:30|23306.58|23186.58|23302.93|23182.93|23306.58|23186.58|23302.93|23182.93|10
1637219320000|2021-11-18 07:08:40|23302.84|23182.84|23303.9|23183.9|23305.77|23185.77|23302.84|23182.84|10
1637219330000|2021-11-18 07:08:50|23303.1|23183.1|23300.32|23180.32|23303.95|23183.95|23300.32|23180.32|10
1637219340000|2021-11-18 07:09:00|23300.01|23180.01|23307.22|23187.22|23307.22|23187.22|23299.03|23179.03|10
1637219350000|2021-11-18 07:09:10|23311.59|23191.59|23317.54|23197.54|23317.54|23197.54|23311.59|23191.59|10
1637219360000|2021-11-18 07:09:20|23318.37|23198.37|23325.31|23205.31|23325.31|23205.31|23318.37|23198.37|10
1637219370000|2021-11-18 07:09:30|23328.6|23208.6|23332.75|23212.75|23333.01|23213.01|23328.6|23208.6|10
1637219380000|2021-11-18 07:09:40|23332.11|23212.11|23340.44|23220.44|23340.44|23220.44|23332.11|23212.11|10
1637219390000|2021-11-18 07:09:50|23340.87|23220.87|23343.18|23223.18|23344.46|23224.46|23340.87|23220.87|9
1637219400000|2021-11-18 07:10:00|23343.25|23223.25|23349.74|23229.74|23350.33|23230.33|23343.25|23223.25|10
1637219410000|2021-11-18 07:10:10|23350.41|23230.41|23348.81|23228.81|23350.74|23230.74|23348.65|23228.65|10
1637219420000|2021-11-18 07:10:20|23348.63|23228.63|23347.76|23227.76|23348.71|23228.71|23347.76|23227.76|10
1637219430000|2021-11-18 07:10:30|23346.98|23226.98|23348|23228|23348|23228|23346.74|23226.74|10
1637219440000|2021-11-18 07:10:40|23348.03|23228.03|23347.15|23227.15|23348.07|23228.07|23347.15|23227.15|10
1637219450000|2021-11-18 07:10:50|23346.2|23226.2|23346.61|23226.61|23347.51|23227.51|23346.2|23226.2|10
1637219460000|2021-11-18 07:11:00|23346.83|23226.83|23343.9|23223.9|23346.83|23226.83|23343.9|23223.9|10
1637219470000|2021-11-18 07:11:10|23342.93|23222.93|23342.31|23222.31|23342.93|23222.93|23342.29|23222.29|10
1637219480000|2021-11-18 07:11:20|23342.96|23222.96|23343.06|23223.06|23343.5|23223.5|23342.32|23222.32|9
1637219490000|2021-11-18 07:11:30|23343.18|23223.18|23344.26|23224.26|23344.79|23224.79|23342.59|23222.59|10
1637219500000|2021-11-18 07:11:40|23344.29|23224.29|23343.74|23223.74|23345.47|23225.47|23343.52|23223.52|10
1637219510000|2021-11-18 07:11:50|23343.23|23223.23|23342.01|23222.01|23343.75|23223.75|23341.77|23221.77|9
1637219520000|2021-11-18 07:12:00|23341.73|23221.73|23337.15|23217.15|23341.73|23221.73|23337.15|23217.15|10
1637219530000|2021-11-18 07:12:10|23335.38|23215.38|23330.34|23210.34|23335.38|23215.38|23330.34|23210.34|9
1637219540000|2021-11-18 07:12:20|23329.72|23209.72|23326.89|23206.89|23329.98|23209.98|23326.89|23206.89|10
1637219550000|2021-11-18 07:12:30|23326.98|23206.98|23324.94|23204.94|23326.98|23206.98|23324.94|23204.94|9
1637219560000|2021-11-18 07:12:40|23324.4|23204.4|23320.26|23200.26|23324.4|23204.4|23320.14|23200.14|10
1637219570000|2021-11-18 07:12:50|23320.46|23200.46|23319.24|23199.24|23320.46|23200.46|23317.08|23197.08|10
1637219580000|2021-11-18 07:13:00|23320|23200|23321.31|23201.31|23321.98|23201.98|23319.23|23199.23|8
1637219590000|2021-11-18 07:13:10|23320.24|23200.24|23316.42|23196.42|23320.29|23200.29|23316.16|23196.16|9
1637219600000|2021-11-18 07:13:20|23316.33|23196.33|23315.27|23195.27|23316.42|23196.42|23315.27|23195.27|9
1637219610000|2021-11-18 07:13:30|23314.72|23194.72|23311.29|23191.29|23314.72|23194.72|23311.29|23191.29|9
1637219620000|2021-11-18 07:13:40|23311.23|23191.23|23309.92|23189.92|23311.23|23191.23|23308.8|23188.8|10
1637219630000|2021-11-18 07:13:50|23309.75|23189.75|23307.97|23187.97|23310.09|23190.09|23307.97|23187.97|9
1637219640000|2021-11-18 07:14:00|23308.1|23188.1|23309.62|23189.62|23309.74|23189.74|23307.74|23187.74|10
1637219650000|2021-11-18 07:14:10|23309.78|23189.78|23311.3|23191.3|23311.3|23191.3|23309.78|23189.78|10
1637219660000|2021-11-18 07:14:20|23311.83|23191.83|23314.22|23194.22|23315.69|23195.69|23311.83|23191.83|10
1637219670000|2021-11-18 07:14:30|23314.11|23194.11|23314.89|23194.89|23314.89|23194.89|23313.72|23193.72|10
1637219680000|2021-11-18 07:14:40|23315.21|23195.21|23313.37|23193.37|23315.21|23195.21|23312.99|23192.99|10
1637219690000|2021-11-18 07:14:50|23314.27|23194.27|23314.34|23194.34|23315.76|23195.76|23314.21|23194.21|10
1637219700000|2021-11-18 07:15:00|23313.91|23193.91|23303.21|23183.21|23313.91|23193.91|23303.21|23183.21|10
1637219710000|2021-11-18 07:15:10|23303.75|23183.75|23295.43|23175.43|23303.99|23183.99|23295.43|23175.43|10
1637219720000|2021-11-18 07:15:20|23294.56|23174.56|23289.13|23169.13|23294.56|23174.56|23289.13|23169.13|10
1637219730000|2021-11-18 07:15:30|23288.53|23168.53|23285.33|23165.33|23288.53|23168.53|23285.33|23165.33|10
1637219740000|2021-11-18 07:15:40|23285.18|23165.18|23282.22|23162.22|23285.18|23165.18|23282.22|23162.22|10
1637219750000|2021-11-18 07:15:50|23278.24|23158.24|23279.05|23159.05|23279.53|23159.53|23277.84|23157.84|10
1637219760000|2021-11-18 07:16:00|23279.44|23159.44|23282.59|23162.59|23282.59|23162.59|23279.44|23159.44|10
1637219770000|2021-11-18 07:16:10|23282.37|23162.37|23289.22|23169.22|23289.22|23169.22|23282.37|23162.37|10
1637219780000|2021-11-18 07:16:20|23289.35|23169.35|23293.13|23173.13|23294.24|23174.24|23289.35|23169.35|10
1637219790000|2021-11-18 07:16:30|23292.25|23172.25|23292|23172|23292.25|23172.25|23291.15|23171.15|10
1637219800000|2021-11-18 07:16:40|23290.29|23170.29|23291.38|23171.38|23291.71|23171.71|23290.29|23170.29|10
1637219810000|2021-11-18 07:16:50|23291.48|23171.48|23295.72|23175.72|23295.95|23175.95|23291.48|23171.48|10
1637219820000|2021-11-18 07:17:00|23297.39|23177.39|23298.79|23178.79|23299.31|23179.31|23296.94|23176.94|10
1637219830000|2021-11-18 07:17:10|23303.07|23183.07|23308.29|23188.29|23308.29|23188.29|23303.07|23183.07|10
1637219840000|2021-11-18 07:17:20|23309.13|23189.13|23315.79|23195.79|23316.05|23196.05|23309.13|23189.13|10
1637219850000|2021-11-18 07:17:30|23315.66|23195.66|23316.76|23196.76|23316.76|23196.76|23315.1|23195.1|10
1637219860000|2021-11-18 07:17:40|23316.85|23196.85|23318.95|23198.95|23319.73|23199.73|23316.85|23196.85|10
1637219870000|2021-11-18 07:17:50|23318.99|23198.99|23319.37|23199.37|23320.59|23200.59|23318.99|23198.99|9
1637219880000|2021-11-18 07:18:00|23320.01|23200.01|23321.37|23201.37|23323.02|23203.02|23320.01|23200.01|10
1637219890000|2021-11-18 07:18:10|23321.84|23201.84|23319.39|23199.39|23322.03|23202.03|23318.38|23198.38|10
1637219900000|2021-11-18 07:18:20|23318.03|23198.03|23319.02|23199.02|23319.02|23199.02|23317.74|23197.74|10
1637219910000|2021-11-18 07:18:30|23319.22|23199.22|23317.39|23197.39|23319.22|23199.22|23317.14|23197.14|10
1637219920000|2021-11-18 07:18:40|23317.11|23197.11|23315.44|23195.44|23317.22|23197.22|23315.28|23195.28|10
1637219930000|2021-11-18 07:18:50|23315.11|23195.11|23318.71|23198.71|23318.71|23198.71|23315.11|23195.11|10
1637219940000|2021-11-18 07:19:00|23318.53|23198.53|23319.68|23199.68|23320.52|23200.52|23318.53|23198.53|9
1637219950000|2021-11-18 07:19:10|23320.18|23200.18|23319.79|23199.79|23320.18|23200.18|23319.11|23199.11|10
1637219960000|2021-11-18 07:19:20|23319.88|23199.88|23331.54|23211.54|23331.54|23211.54|23319.88|23199.88|10
1637219970000|2021-11-18 07:19:30|23331.77|23211.77|23329.3|23209.3|23331.77|23211.77|23329.3|23209.3|10
1637219980000|2021-11-18 07:19:40|23329.95|23209.95|23331.53|23211.53|23332.06|23212.06|23329.92|23209.92|10
1637219990000|2021-11-18 07:19:50|23331.26|23211.26|23330.94|23210.94|23332.01|23212.01|23330.64|23210.64|10
1637220000000|2021-11-18 07:20:00|23331.79|23211.79|23333.3|23213.3|23333.33|23213.33|23331.79|23211.79|10
1637220010000|2021-11-18 07:20:10|23333.09|23213.09|23333.05|23213.05|23333.4|23213.4|23332.42|23212.42|10
1637220020000|2021-11-18 07:20:20|23333.12|23213.12|23335.2|23215.2|23335.4|23215.4|23332.22|23212.22|10
1637220030000|2021-11-18 07:20:30|23335.33|23215.33|23335.9|23215.9|23335.9|23215.9|23332.91|23212.91|9
1637220040000|2021-11-18 07:20:40|23336.11|23216.11|23334.44|23214.44|23337.09|23217.09|23334.44|23214.44|10
1637220050000|2021-11-18 07:20:50|23334.27|23214.27|23332.67|23212.67|23334.87|23214.87|23332.67|23212.67|10
1637220060000|2021-11-18 07:21:00|23332.14|23212.14|23328.23|23208.23|23332.14|23212.14|23328.01|23208.01|9
1637220070000|2021-11-18 07:21:10|23327.62|23207.62|23323.98|23203.98|23327.62|23207.62|23323.98|23203.98|10
1637220080000|2021-11-18 07:21:20|23324.52|23204.52|23321.04|23201.04|23324.52|23204.52|23320.62|23200.62|9
1637220090000|2021-11-18 07:21:30|23318.75|23198.75|23311.72|23191.72|23318.75|23198.75|23311.72|23191.72|10
1637220100000|2021-11-18 07:21:40|23311.65|23191.65|23304.76|23184.76|23311.65|23191.65|23304.69|23184.69|10
1637220110000|2021-11-18 07:21:50|23303.6|23183.6|23301.16|23181.16|23303.8|23183.8|23301.16|23181.16|10
1637220120000|2021-11-18 07:22:00|23299.93|23179.93|23297.95|23177.95|23300.3|23180.3|23297.95|23177.95|10
1637220130000|2021-11-18 07:22:10|23298.17|23178.17|23298.49|23178.49|23298.49|23178.49|23297.87|23177.87|10
1637220140000|2021-11-18 07:22:20|23297.55|23177.55|23295.16|23175.16|23297.63|23177.63|23295.16|23175.16|10
1637220150000|2021-11-18 07:22:30|23291.32|23171.32|23287.34|23167.34|23291.96|23171.96|23287.34|23167.34|10
1637220160000|2021-11-18 07:22:40|23287.94|23167.94|23287.46|23167.46|23288.28|23168.28|23286.84|23166.84|10
1637220170000|2021-11-18 07:22:50|23287.57|23167.57|23287.92|23167.92|23288.5|23168.5|23286.92|23166.92|10
1637220180000|2021-11-18 07:23:00|23288.22|23168.22|23289.13|23169.13|23289.13|23169.13|23285.9|23165.9|10
1637220190000|2021-11-18 07:23:10|23289.84|23169.84|23285.87|23165.87|23289.84|23169.84|23285.87|23165.87|10
1637220200000|2021-11-18 07:23:20|23286.17|23166.17|23283.17|23163.17|23286.17|23166.17|23283.08|23163.08|10
1637220210000|2021-11-18 07:23:30|23281.99|23161.99|23283.68|23163.68|23283.7|23163.7|23281.62|23161.62|10
1637220220000|2021-11-18 07:23:40|23283.49|23163.49|23286.63|23166.63|23286.63|23166.63|23283.49|23163.49|10
1637220230000|2021-11-18 07:23:50|23286.58|23166.58|23285.67|23165.67|23286.58|23166.58|23283.89|23163.89|10
1637220240000|2021-11-18 07:24:00|23285.95|23165.95|23285.93|23165.93|23285.95|23165.95|23284.64|23164.64|10
1637220250000|2021-11-18 07:24:10|23285.04|23165.04|23284.7|23164.7|23285.87|23165.87|23284.62|23164.62|9
1637220260000|2021-11-18 07:24:20|23285.18|23165.18|23282.38|23162.38|23286.08|23166.08|23282.38|23162.38|10
1637220270000|2021-11-18 07:24:30|23282.53|23162.53|23284.64|23164.64|23285.4|23165.4|23282.53|23162.53|10
1637220280000|2021-11-18 07:24:40|23285.75|23165.75|23286.71|23166.71|23286.71|23166.71|23285.21|23165.21|10
1637220290000|2021-11-18 07:24:50|23286.49|23166.49|23286.92|23166.92|23287.58|23167.58|23286.36|23166.36|10
1637220300000|2021-11-18 07:25:00|23285.94|23165.94|23281.19|23161.19|23285.94|23165.94|23281.19|23161.19|10
1637220310000|2021-11-18 07:25:10|23281.14|23161.14|23278.09|23158.09|23281.14|23161.14|23278.09|23158.09|10
1637220320000|2021-11-18 07:25:20|23277.83|23157.83|23275.8|23155.8|23277.83|23157.83|23274.82|23154.82|10
1637220330000|2021-11-18 07:25:30|23275.68|23155.68|23278.05|23158.05|23278.05|23158.05|23275.61|23155.61|10
1637220340000|2021-11-18 07:25:40|23278.35|23158.35|23278.59|23158.59|23280.44|23160.44|23278.27|23158.27|10
1637220350000|2021-11-18 07:25:50|23278.41|23158.41|23279.93|23159.93|23279.93|23159.93|23277.32|23157.32|9
1637220360000|2021-11-18 07:26:00|23280.85|23160.85|23278.32|23158.32|23281.68|23161.68|23278.32|23158.32|10
1637220370000|2021-11-18 07:26:10|23277.71|23157.71|23276.86|23156.86|23277.71|23157.71|23276.86|23156.86|10
1637220380000|2021-11-18 07:26:20|23276.81|23156.81|23275.23|23155.23|23276.82|23156.82|23274.92|23154.92|10
1637220390000|2021-11-18 07:26:30|23274.88|23154.88|23270.34|23150.34|23274.88|23154.88|23270.34|23150.34|10
1637220400000|2021-11-18 07:26:40|23268.62|23148.62|23266.26|23146.26|23268.62|23148.62|23265.56|23145.56|10
1637220410000|2021-11-18 07:26:50|23266.34|23146.34|23264.07|23144.07|23266.62|23146.62|23264.07|23144.07|10
1637220420000|2021-11-18 07:27:00|23264.61|23144.61|23266.47|23146.47|23266.47|23146.47|23264.42|23144.42|10
1637220430000|2021-11-18 07:27:10|23266.84|23146.84|23266.95|23146.95|23267.31|23147.31|23266.3|23146.3|9
1637220440000|2021-11-18 07:27:20|23266.81|23146.81|23265.81|23145.81|23266.81|23146.81|23265.72|23145.72|9
1637220450000|2021-11-18 07:27:30|23267.02|23147.02|23268.64|23148.64|23268.7|23148.7|23267.02|23147.02|10
1637220460000|2021-11-18 07:27:40|23269.75|23149.75|23270.93|23150.93|23271.72|23151.72|23269.75|23149.75|10
1637220470000|2021-11-18 07:27:50|23271.04|23151.04|23271.77|23151.77|23271.77|23151.77|23270.31|23150.31|10
1637220480000|2021-11-18 07:28:00|23272.15|23152.15|23269.24|23149.24|23272.15|23152.15|23269.24|23149.24|10
1637220490000|2021-11-18 07:28:10|23269.5|23149.5|23268.38|23148.38|23269.5|23149.5|23268.16|23148.16|9
1637220500000|2021-11-18 07:28:20|23268.78|23148.78|23271.17|23151.17|23271.17|23151.17|23268.78|23148.78|10
1637220510000|2021-11-18 07:28:30|23271.4|23151.4|23275.75|23155.75|23276.18|23156.18|23271.4|23151.4|10
1637220520000|2021-11-18 07:28:40|23277.08|23157.08|23280.95|23160.95|23280.95|23160.95|23277.08|23157.08|9
1637220530000|2021-11-18 07:28:50|23280.72|23160.72|23281.95|23161.95|23283.74|23163.74|23280.72|23160.72|10
1637220540000|2021-11-18 07:29:00|23282.23|23162.23|23284.17|23164.17|23284.17|23164.17|23282.23|23162.23|10
1637220550000|2021-11-18 07:29:10|23283.84|23163.84|23280.36|23160.36|23283.84|23163.84|23280.17|23160.17|10
1637220560000|2021-11-18 07:29:20|23280.21|23160.21|23277.16|23157.16|23280.21|23160.21|23277.16|23157.16|10
1637220570000|2021-11-18 07:29:30|23275.87|23155.87|23273.11|23153.11|23276.09|23156.09|23272.34|23152.34|10
1637220580000|2021-11-18 07:29:40|23272.83|23152.83|23271.85|23151.85|23272.83|23152.83|23270.93|23150.93|10
1637220590000|2021-11-18 07:29:50|23269.99|23149.99|23272.19|23152.19|23272.19|23152.19|23269.2|23149.2|9
1637220600000|2021-11-18 07:30:00|23270.6|23150.6|23272.71|23152.71|23272.71|23152.71|23270.6|23150.6|10
1637220610000|2021-11-18 07:30:10|23273.25|23153.25|23277.23|23157.23|23277.23|23157.23|23273.25|23153.25|10
1637220620000|2021-11-18 07:30:20|23278.66|23158.66|23285.57|23165.57|23285.57|23165.57|23278.54|23158.54|10
1637220630000|2021-11-18 07:30:30|23285.75|23165.75|23291.14|23171.14|23291.14|23171.14|23285.75|23165.75|10
1637220640000|2021-11-18 07:30:40|23291.08|23171.08|23300.68|23180.68|23300.68|23180.68|23291.08|23171.08|10
1637220650000|2021-11-18 07:30:50|23301.03|23181.03|23302.55|23182.55|23302.55|23182.55|23300.11|23180.11|9
1637220660000|2021-11-18 07:31:00|23302.69|23182.69|23302.5|23182.5|23302.88|23182.88|23300.49|23180.49|10
1637220670000|2021-11-18 07:31:10|23301.96|23181.96|23304.61|23184.61|23305.76|23185.76|23301.96|23181.96|10
1637220680000|2021-11-18 07:31:20|23304.94|23184.94|23308.32|23188.32|23308.32|23188.32|23304.94|23184.94|9
1637220690000|2021-11-18 07:31:30|23308.24|23188.24|23310.5|23190.5|23311.81|23191.81|23308.24|23188.24|10
1637220700000|2021-11-18 07:31:40|23308.49|23188.49|23303.78|23183.78|23308.49|23188.49|23303.78|23183.78|9
1637220710000|2021-11-18 07:31:50|23302.61|23182.61|23298.73|23178.73|23302.61|23182.61|23298.13|23178.13|10
1637220720000|2021-11-18 07:32:00|23298.78|23178.78|23299.28|23179.28|23299.72|23179.72|23298.78|23178.78|9
1637220730000|2021-11-18 07:32:10|23298.16|23178.16|23296.21|23176.21|23299.16|23179.16|23296.21|23176.21|10
1637220740000|2021-11-18 07:32:20|23295.65|23175.65|23294.86|23174.86|23295.65|23175.65|23294.35|23174.35|10
1637220750000|2021-11-18 07:32:30|23294.7|23174.7|23293.7|23173.7|23294.8|23174.8|23293.7|23173.7|10
1637220760000|2021-11-18 07:32:40|23294.17|23174.17|23292.69|23172.69|23294.82|23174.82|23292.11|23172.11|10
1637220770000|2021-11-18 07:32:50|23292.15|23172.15|23289.43|23169.43|23293.12|23173.12|23289.43|23169.43|9
1637220780000|2021-11-18 07:33:00|23288.34|23168.34|23284.96|23164.96|23288.72|23168.72|23284.16|23164.16|10
1637220790000|2021-11-18 07:33:10|23284.85|23164.85|23282.1|23162.1|23284.85|23164.85|23282.1|23162.1|10
1637220800000|2021-11-18 07:33:20|23282.3|23162.3|23281.83|23161.83|23283.55|23163.55|23281.17|23161.17|10
1637220810000|2021-11-18 07:33:30|23281.49|23161.49|23282.78|23162.78|23283.58|23163.58|23281.15|23161.15|9
1637220820000|2021-11-18 07:33:40|23283.39|23163.39|23284.19|23164.19|23284.19|23164.19|23282.45|23162.45|10
1637220830000|2021-11-18 07:33:50|23282.92|23162.92|23282.52|23162.52|23282.92|23162.92|23282.22|23162.22|10
1637220840000|2021-11-18 07:34:00|23282.66|23162.66|23282.52|23162.52|23284.45|23164.45|23282.52|23162.52|10
1637220850000|2021-11-18 07:34:10|23282.55|23162.55|23279.75|23159.75|23282.55|23162.55|23279.75|23159.75|10
1637220860000|2021-11-18 07:34:20|23279.4|23159.4|23276.13|23156.13|23279.61|23159.61|23276.13|23156.13|10
1637220870000|2021-11-18 07:34:30|23275.53|23155.53|23273.64|23153.64|23275.53|23155.53|23273.64|23153.64|10
1637220880000|2021-11-18 07:34:40|23273.4|23153.4|23267.74|23147.74|23273.4|23153.4|23267.73|23147.73|10
1637220890000|2021-11-18 07:34:50|23267.11|23147.11|23267.03|23147.03|23267.52|23147.52|23266.69|23146.69|10
1637220900000|2021-11-18 07:35:00|23266.87|23146.87|23265.41|23145.41|23266.92|23146.92|23265.03|23145.03|10
1637220910000|2021-11-18 07:35:10|23265.8|23145.8|23263.7|23143.7|23266.13|23146.13|23263.7|23143.7|10
1637220920000|2021-11-18 07:35:20|23263.76|23143.76|23260.52|23140.52|23263.76|23143.76|23260.52|23140.52|10
1637220930000|2021-11-18 07:35:30|23260.21|23140.21|23258.25|23138.25|23260.6|23140.6|23257.92|23137.92|10
1637220940000|2021-11-18 07:35:40|23256.86|23136.86|23250.93|23130.93|23257.43|23137.43|23250.93|23130.93|10
1637220950000|2021-11-18 07:35:50|23250.68|23130.68|23241.61|23121.61|23250.68|23130.68|23241.45|23121.45|10
1637220960000|2021-11-18 07:36:00|23241.49|23121.49|23238.28|23118.28|23241.49|23121.49|23238.28|23118.28|10
1637220970000|2021-11-18 07:36:10|23237.82|23117.82|23239.28|23119.28|23239.45|23119.45|23237.82|23117.82|10
1637220980000|2021-11-18 07:36:20|23238.42|23118.42|23237.64|23117.64|23239.4|23119.4|23236.7|23116.7|10
1637220990000|2021-11-18 07:36:30|23236.7|23116.7|23239.37|23119.37|23239.37|23119.37|23236.7|23116.7|10
1637221000000|2021-11-18 07:36:40|23238.18|23118.18|23236.38|23116.38|23238.66|23118.66|23236.22|23116.22|10
1637221010000|2021-11-18 07:36:50|23235.85|23115.85|23233.22|23113.22|23235.85|23115.85|23232.11|23112.11|10
1637221020000|2021-11-18 07:37:00|23233.83|23113.83|23234.15|23114.15|23234.15|23114.15|23233.39|23113.39|8
1637221030000|2021-11-18 07:37:10|23234.27|23114.27|23234.72|23114.72|23234.73|23114.73|23233.52|23113.52|9
1637221040000|2021-11-18 07:37:20|23237.41|23117.41|23244.07|23124.07|23244.07|23124.07|23237.41|23117.41|10
1637221050000|2021-11-18 07:37:30|23245.64|23125.64|23253.3|23133.3|23253.89|23133.89|23245.64|23125.64|10
1637221060000|2021-11-18 07:37:40|23253.81|23133.81|23256|23136|23256|23136|23253.81|23133.81|10
1637221070000|2021-11-18 07:37:50|23256.27|23136.27|23255.1|23135.1|23256.27|23136.27|23252.75|23132.75|10
1637221080000|2021-11-18 07:38:00|23255.78|23135.78|23255.17|23135.17|23256.71|23136.71|23255.17|23135.17|10
1637221090000|2021-11-18 07:38:10|23254.9|23134.9|23252.95|23132.95|23254.9|23134.9|23252.06|23132.06|10
1637221100000|2021-11-18 07:38:20|23252.83|23132.83|23254.38|23134.38|23254.53|23134.53|23252.67|23132.67|10
1637221110000|2021-11-18 07:38:30|23254.53|23134.53|23256.73|23136.73|23257.24|23137.24|23254.53|23134.53|10
1637221120000|2021-11-18 07:38:40|23256.69|23136.69|23259.29|23139.29|23259.29|23139.29|23256.69|23136.69|10
1637221130000|2021-11-18 07:38:50|23258.73|23138.73|23258.73|23138.73|23258.82|23138.82|23257.73|23137.73|10
1637221140000|2021-11-18 07:39:00|23258.72|23138.72|23258.71|23138.71|23259.21|23139.21|23258.68|23138.68|9
1637221150000|2021-11-18 07:39:10|23258.65|23138.65|23256.29|23136.29|23258.65|23138.65|23255.94|23135.94|10
1637221160000|2021-11-18 07:39:20|23256.17|23136.17|23256.92|23136.92|23257.08|23137.08|23256.08|23136.08|10
1637221170000|2021-11-18 07:39:30|23257.33|23137.33|23257.95|23137.95|23257.95|23137.95|23256.99|23136.99|9
1637221180000|2021-11-18 07:39:40|23257.93|23137.93|23259.06|23139.06|23260.17|23140.17|23257.93|23137.93|9
1637221190000|2021-11-18 07:39:50|23259.05|23139.05|23257.9|23137.9|23259.05|23139.05|23257.56|23137.56|10
1637221200000|2021-11-18 07:40:00|23258.05|23138.05|23256.74|23136.74|23258.41|23138.41|23256.74|23136.74|10
1637221210000|2021-11-18 07:40:10|23255.08|23135.08|23250.96|23130.96|23255.08|23135.08|23250.96|23130.96|10
1637221220000|2021-11-18 07:40:20|23250.38|23130.38|23246.01|23126.01|23250.38|23130.38|23245.27|23125.27|10
1637221230000|2021-11-18 07:40:30|23246.61|23126.61|23253.05|23133.05|23253.77|23133.77|23246.61|23126.61|10
1637221240000|2021-11-18 07:40:40|23253.76|23133.76|23268.93|23148.93|23268.93|23148.93|23253.76|23133.76|10
1637221250000|2021-11-18 07:40:50|23272.02|23152.02|23278.98|23158.98|23280.14|23160.14|23272.02|23152.02|9
1637221260000|2021-11-18 07:41:00|23281.27|23161.27|23288.89|23168.89|23289.27|23169.27|23281.27|23161.27|10
1637221270000|2021-11-18 07:41:10|23290.21|23170.21|23292.17|23172.17|23292.27|23172.27|23290.04|23170.04|10
1637221280000|2021-11-18 07:41:20|23292.01|23172.01|23301.34|23181.34|23302.24|23182.24|23292.01|23172.01|10
1637221290000|2021-11-18 07:41:30|23300.46|23180.46|23297.82|23177.82|23300.46|23180.46|23297.56|23177.56|10
1637221300000|2021-11-18 07:41:40|23296.81|23176.81|23294.41|23174.41|23297.37|23177.37|23294.17|23174.17|10
1637221310000|2021-11-18 07:41:50|23294.67|23174.67|23291.09|23171.09|23294.67|23174.67|23291.09|23171.09|10
1637221320000|2021-11-18 07:42:00|23290.48|23170.48|23286.71|23166.71|23290.48|23170.48|23286.71|23166.71|10
1637221330000|2021-11-18 07:42:10|23285.72|23165.72|23281.47|23161.47|23285.72|23165.72|23281.29|23161.29|10
1637221340000|2021-11-18 07:42:20|23281.63|23161.63|23277.42|23157.42|23281.63|23161.63|23277.42|23157.42|9
1637221350000|2021-11-18 07:42:30|23277.62|23157.62|23276.49|23156.49|23277.62|23157.62|23275.11|23155.11|10
1637221360000|2021-11-18 07:42:40|23276.32|23156.32|23278.8|23158.8|23278.8|23158.8|23275.9|23155.9|10
1637221370000|2021-11-18 07:42:50|23278.81|23158.81|23281.15|23161.15|23281.15|23161.15|23278.81|23158.81|10
1637221380000|2021-11-18 07:43:00|23281.44|23161.44|23279.8|23159.8|23281.46|23161.46|23279.33|23159.33|10
1637221390000|2021-11-18 07:43:10|23279.48|23159.48|23274.8|23154.8|23279.48|23159.48|23274.8|23154.8|10
1637221400000|2021-11-18 07:43:20|23275.55|23155.55|23270.19|23150.19|23275.55|23155.55|23269.86|23149.86|10
1637221410000|2021-11-18 07:43:30|23271.4|23151.4|23272.74|23152.74|23272.74|23152.74|23270.75|23150.75|10
1637221420000|2021-11-18 07:43:40|23272.83|23152.83|23281.5|23161.5|23281.5|23161.5|23272.83|23152.83|10
1637221430000|2021-11-18 07:43:50|23282.24|23162.24|23285.3|23165.3|23285.53|23165.53|23282.24|23162.24|10
1637221440000|2021-11-18 07:44:00|23285.71|23165.71|23286.9|23166.9|23287.43|23167.43|23284.17|23164.17|10
1637221450000|2021-11-18 07:44:10|23287.05|23167.05|23296.67|23176.67|23296.67|23176.67|23287.05|23167.05|10
1637221460000|2021-11-18 07:44:20|23297.95|23177.95|23302.27|23182.27|23302.36|23182.36|23297.95|23177.95|10
1637221470000|2021-11-18 07:44:30|23303.19|23183.19|23305.82|23185.82|23306.23|23186.23|23302.92|23182.92|10
1637221480000|2021-11-18 07:44:40|23305.17|23185.17|23304.21|23184.21|23305.62|23185.62|23303.94|23183.94|10
1637221490000|2021-11-18 07:44:50|23303.08|23183.08|23305.02|23185.02|23305.02|23185.02|23303.08|23183.08|10
1637221500000|2021-11-18 07:45:00|23306.46|23186.46|23307.84|23187.84|23308.57|23188.57|23306.24|23186.24|10
1637221510000|2021-11-18 07:45:10|23307.88|23187.88|23306.41|23186.41|23308.13|23188.13|23306.15|23186.15|10
1637221520000|2021-11-18 07:45:20|23306.78|23186.78|23309.87|23189.87|23309.87|23189.87|23306.78|23186.78|10
1637221530000|2021-11-18 07:45:30|23310.02|23190.02|23316.11|23196.11|23316.14|23196.14|23310.02|23190.02|10
1637221540000|2021-11-18 07:45:40|23317.93|23197.93|23320.49|23200.49|23320.98|23200.98|23317.93|23197.93|10
1637221550000|2021-11-18 07:45:50|23320.72|23200.72|23326.07|23206.07|23326.07|23206.07|23320.72|23200.72|10
1637221560000|2021-11-18 07:46:00|23327.43|23207.43|23332.99|23212.99|23332.99|23212.99|23327.05|23207.05|10
1637221570000|2021-11-18 07:46:10|23333.17|23213.17|23336.55|23216.55|23336.55|23216.55|23333.17|23213.17|9
1637221580000|2021-11-18 07:46:20|23336.64|23216.64|23338.32|23218.32|23338.77|23218.77|23335.85|23215.85|10
1637221590000|2021-11-18 07:46:30|23338|23218|23335.44|23215.44|23338.42|23218.42|23335.44|23215.44|10
1637221600000|2021-11-18 07:46:40|23335.04|23215.04|23329.46|23209.46|23335.04|23215.04|23329.38|23209.38|10
1637221610000|2021-11-18 07:46:50|23328.21|23208.21|23321.55|23201.55|23328.21|23208.21|23321.55|23201.55|10
1637221620000|2021-11-18 07:47:00|23320.2|23200.2|23321.7|23201.7|23322.2|23202.2|23320.11|23200.11|10
1637221630000|2021-11-18 07:47:10|23321.4|23201.4|23322.83|23202.83|23322.83|23202.83|23320.92|23200.92|10
1637221640000|2021-11-18 07:47:20|23323|23203|23327.71|23207.71|23327.71|23207.71|23323|23203|10
1637221650000|2021-11-18 07:47:30|23328.33|23208.33|23333.4|23213.4|23333.4|23213.4|23328.33|23208.33|10
1637221660000|2021-11-18 07:47:40|23333.79|23213.79|23339.91|23219.91|23339.96|23219.96|23333.79|23213.79|8
1637221670000|2021-11-18 07:47:50|23340.44|23220.44|23342.78|23222.78|23343.62|23223.62|23340.44|23220.44|10
1637221680000|2021-11-18 07:48:00|23342.71|23222.71|23341.12|23221.12|23342.71|23222.71|23341.12|23221.12|10
1637221690000|2021-11-18 07:48:10|23341.15|23221.15|23341.31|23221.31|23341.7|23221.7|23341.15|23221.15|10
1637221700000|2021-11-18 07:48:20|23341.58|23221.58|23343.35|23223.35|23343.35|23223.35|23340.82|23220.82|10
1637221710000|2021-11-18 07:48:30|23344.25|23224.25|23347.69|23227.69|23348.19|23228.19|23344.25|23224.25|10
1637221720000|2021-11-18 07:48:40|23347.28|23227.28|23345.52|23225.52|23347.77|23227.77|23345.52|23225.52|10
1637221730000|2021-11-18 07:48:50|23345.73|23225.73|23346.95|23226.95|23347.34|23227.34|23345.63|23225.63|10
1637221740000|2021-11-18 07:49:00|23346.59|23226.59|23345.53|23225.53|23346.73|23226.73|23345.53|23225.53|10
1637221750000|2021-11-18 07:49:10|23345.08|23225.08|23342.34|23222.34|23345.08|23225.08|23342.22|23222.22|10
1637221760000|2021-11-18 07:49:20|23341.92|23221.92|23342.92|23222.92|23342.92|23222.92|23341.12|23221.12|10
1637221770000|2021-11-18 07:49:30|23343.11|23223.11|23347.84|23227.84|23347.84|23227.84|23343.11|23223.11|10
1637221780000|2021-11-18 07:49:40|23347.27|23227.27|23347.95|23227.95|23348.64|23228.64|23346.79|23226.79|10
1637221790000|2021-11-18 07:49:50|23348.27|23228.27|23349.43|23229.43|23349.43|23229.43|23348.27|23228.27|10
1637221800000|2021-11-18 07:50:00|23350.67|23230.67|23352.31|23232.31|23352.31|23232.31|23350.67|23230.67|9
1637221810000|2021-11-18 07:50:10|23352.03|23232.03|23351.72|23231.72|23352.03|23232.03|23350.04|23230.04|9
1637221820000|2021-11-18 07:50:20|23351.92|23231.92|23353.12|23233.12|23353.41|23233.41|23351.92|23231.92|10
1637221830000|2021-11-18 07:50:30|23353.17|23233.17|23352.95|23232.95|23353.67|23233.67|23352.34|23232.34|10
1637221840000|2021-11-18 07:50:40|23352.02|23232.02|23350.66|23230.66|23352.02|23232.02|23350.33|23230.33|10
1637221850000|2021-11-18 07:50:50|23349.64|23229.64|23349.77|23229.77|23350.82|23230.82|23349|23229|9
1637221860000|2021-11-18 07:51:00|23349.05|23229.05|23348.34|23228.34|23349.08|23229.08|23347.78|23227.78|10
1637221870000|2021-11-18 07:51:10|23348.28|23228.28|23352.52|23232.52|23352.52|23232.52|23348.28|23228.28|9
1637221880000|2021-11-18 07:51:20|23352.75|23232.75|23355.21|23235.21|23355.25|23235.25|23352.61|23232.61|10
1637221890000|2021-11-18 07:51:30|23354.59|23234.59|23356.73|23236.73|23356.89|23236.89|23354.41|23234.41|10
1637221900000|2021-11-18 07:51:40|23357.04|23237.04|23356.13|23236.13|23357.04|23237.04|23356.13|23236.13|10
1637221910000|2021-11-18 07:51:50|23355.65|23235.65|23355.92|23235.92|23355.92|23235.92|23354.75|23234.75|10
1637221920000|2021-11-18 07:52:00|23355.49|23235.49|23357.97|23237.97|23358.61|23238.61|23355.49|23235.49|10
1637221930000|2021-11-18 07:52:10|23358.3|23238.3|23357.24|23237.24|23358.49|23238.49|23356.55|23236.55|10
1637221940000|2021-11-18 07:52:20|23357.2|23237.2|23356.55|23236.55|23357.29|23237.29|23356.55|23236.55|9
1637221950000|2021-11-18 07:52:30|23356.12|23236.12|23355.45|23235.45|23356.36|23236.36|23355.43|23235.43|9
1637221960000|2021-11-18 07:52:40|23355.18|23235.18|23352.29|23232.29|23355.42|23235.42|23352.29|23232.29|10
1637221970000|2021-11-18 07:52:50|23351.83|23231.83|23350.81|23230.81|23351.83|23231.83|23350.69|23230.69|10
1637221980000|2021-11-18 07:53:00|23350.23|23230.23|23347.06|23227.06|23350.48|23230.48|23347.04|23227.04|9
1637221990000|2021-11-18 07:53:10|23346.93|23226.93|23344.48|23224.48|23347.43|23227.43|23344.3|23224.3|10
1637222000000|2021-11-18 07:53:20|23344.94|23224.94|23344.36|23224.36|23344.94|23224.94|23343.09|23223.09|10
1637222010000|2021-11-18 07:53:30|23344.73|23224.73|23347.96|23227.96|23347.96|23227.96|23344.73|23224.73|10
1637222020000|2021-11-18 07:53:40|23348.03|23228.03|23343.55|23223.55|23348.03|23228.03|23343.34|23223.34|9
1637222030000|2021-11-18 07:53:50|23341.91|23221.91|23339.95|23219.95|23342.77|23222.77|23339.63|23219.63|10
1637222040000|2021-11-18 07:54:00|23339.57|23219.57|23339.08|23219.08|23339.79|23219.79|23338.46|23218.46|10
1637222050000|2021-11-18 07:54:10|23339.16|23219.16|23337.24|23217.24|23339.16|23219.16|23337.24|23217.24|9
1637222060000|2021-11-18 07:54:20|23336.56|23216.56|23337.14|23217.14|23337.46|23217.46|23336.56|23216.56|9
1637222070000|2021-11-18 07:54:30|23337.63|23217.63|23337.87|23217.87|23337.96|23217.96|23337.46|23217.46|10
1637222080000|2021-11-18 07:54:40|23337.9|23217.9|23334.79|23214.79|23337.9|23217.9|23334.79|23214.79|10
1637222090000|2021-11-18 07:54:50|23334.55|23214.55|23335.57|23215.57|23336.05|23216.05|23333.42|23213.42|10
1637222100000|2021-11-18 07:55:00|23335.82|23215.82|23332.62|23212.62|23335.82|23215.82|23332.4|23212.4|10
1637222110000|2021-11-18 07:55:10|23332.33|23212.33|23332.77|23212.77|23334.17|23214.17|23332.33|23212.33|9
1637222120000|2021-11-18 07:55:20|23333.25|23213.25|23334.39|23214.39|23334.39|23214.39|23332.73|23212.73|10
1637222130000|2021-11-18 07:55:30|23336.13|23216.13|23341.56|23221.56|23341.84|23221.84|23336.13|23216.13|10
1637222140000|2021-11-18 07:55:40|23342.82|23222.82|23348.14|23228.14|23348.17|23228.17|23342.82|23222.82|10
1637222150000|2021-11-18 07:55:50|23347.85|23227.85|23347.99|23227.99|23349.22|23229.22|23347.68|23227.68|9
1637222160000|2021-11-18 07:56:00|23347.38|23227.38|23346.2|23226.2|23347.86|23227.86|23345.9|23225.9|10
1637222170000|2021-11-18 07:56:10|23346.27|23226.27|23345.06|23225.06|23346.27|23226.27|23344.82|23224.82|10
1637222180000|2021-11-18 07:56:20|23345.05|23225.05|23344.4|23224.4|23345.05|23225.05|23342.82|23222.82|10
1637222190000|2021-11-18 07:56:30|23344.29|23224.29|23345.55|23225.55|23345.74|23225.74|23343.63|23223.63|8
1637222200000|2021-11-18 07:56:40|23345.87|23225.87|23345.76|23225.76|23347.04|23227.04|23345.76|23225.76|10
1637222210000|2021-11-18 07:56:50|23345.75|23225.75|23342.15|23222.15|23345.75|23225.75|23342.15|23222.15|9
1637222220000|2021-11-18 07:57:00|23343.21|23223.21|23346.16|23226.16|23346.32|23226.32|23343.21|23223.21|10
1637222230000|2021-11-18 07:57:10|23345.52|23225.52|23343.03|23223.03|23345.63|23225.63|23342.67|23222.67|10
1637222240000|2021-11-18 07:57:20|23343.05|23223.05|23339.44|23219.44|23343.05|23223.05|23339.44|23219.44|10
1637222250000|2021-11-18 07:57:30|23339.56|23219.56|23341.09|23221.09|23341.52|23221.52|23339.56|23219.56|10
1637222260000|2021-11-18 07:57:40|23341.54|23221.54|23343.86|23223.86|23343.86|23223.86|23340.94|23220.94|10
1637222270000|2021-11-18 07:57:50|23342.86|23222.86|23340.84|23220.84|23343.11|23223.11|23340.74|23220.74|10
1637222280000|2021-11-18 07:58:00|23340.6|23220.6|23339.69|23219.69|23340.6|23220.6|23339.62|23219.62|10
1637222290000|2021-11-18 07:58:10|23339.23|23219.23|23339.29|23219.29|23340.1|23220.1|23339.23|23219.23|9
1637222300000|2021-11-18 07:58:20|23339.52|23219.52|23341.84|23221.84|23341.84|23221.84|23339.22|23219.22|9
1637222310000|2021-11-18 07:58:30|23341.95|23221.95|23348.75|23228.75|23348.75|23228.75|23341.95|23221.95|10
1637222320000|2021-11-18 07:58:40|23349.76|23229.76|23348.3|23228.3|23350.96|23230.96|23348.3|23228.3|10
1637222330000|2021-11-18 07:58:50|23348.24|23228.24|23345.37|23225.37|23348.24|23228.24|23345.37|23225.37|10
1637222340000|2021-11-18 07:59:00|23345.26|23225.26|23343.59|23223.59|23345.26|23225.26|23343.59|23223.59|9
1637222350000|2021-11-18 07:59:10|23343.22|23223.22|23347.17|23227.17|23347.17|23227.17|23343.16|23223.16|10
1637222360000|2021-11-18 07:59:20|23347.27|23227.27|23349.46|23229.46|23349.52|23229.52|23347.27|23227.27|10
1637222370000|2021-11-18 07:59:30|23349.37|23229.37|23348.66|23228.66|23349.58|23229.58|23348.36|23228.36|10
1637222380000|2021-11-18 07:59:40|23349.21|23229.21|23348.42|23228.42|23349.31|23229.31|23348.42|23228.42|10
1637222390000|2021-11-18 07:59:50|23348.38|23228.38|23350.17|23230.17|23350.4|23230.4|23348.15|23228.15|10
1637222400000|2021-11-18 08:00:00|23350.12|23230.12|23351.66|23231.66|23351.81|23231.81|23350.12|23230.12|9
1637222410000|2021-11-18 08:00:10|23351.5|23231.5|23351.92|23231.92|23352.23|23232.23|23351.16|23231.16|9
1637222420000|2021-11-18 08:00:20|23351.91|23231.91|23346.47|23226.47|23351.91|23231.91|23346.47|23226.47|10
1637222430000|2021-11-18 08:00:30|23346.59|23226.59|23342.4|23222.4|23347.15|23227.15|23342.4|23222.4|10
1637222440000|2021-11-18 08:00:40|23342.27|23222.27|23340.05|23220.05|23342.38|23222.38|23340.05|23220.05|9
1637222450000|2021-11-18 08:00:50|23340.02|23220.02|23337.6|23217.6|23340.69|23220.69|23337.6|23217.6|10
1637222460000|2021-11-18 08:01:00|23337.58|23217.58|23338.51|23218.51|23339|23219|23337.58|23217.58|10
1637222470000|2021-11-18 08:01:10|23338.57|23218.57|23338.07|23218.07|23338.57|23218.57|23336.45|23216.45|10
1637222480000|2021-11-18 08:01:20|23338.08|23218.08|23342.33|23222.33|23342.63|23222.63|23338.08|23218.08|10
1637222490000|2021-11-18 08:01:30|23342.95|23222.95|23344.88|23224.88|23344.88|23224.88|23342.95|23222.95|10
1637222500000|2021-11-18 08:01:40|23345.33|23225.33|23354.98|23234.98|23354.98|23234.98|23345.33|23225.33|10
1637222510000|2021-11-18 08:01:50|23359.83|23239.83|23364.87|23244.87|23364.95|23244.95|23359.83|23239.83|10
1637222520000|2021-11-18 08:02:00|23366.08|23246.08|23368.08|23248.08|23368.62|23248.62|23366.08|23246.08|10
1637222530000|2021-11-18 08:02:10|23368.71|23248.71|23370.71|23250.71|23370.89|23250.89|23368.57|23248.57|10
1637222540000|2021-11-18 08:02:20|23371.01|23251.01|23381.36|23261.36|23381.36|23261.36|23371.01|23251.01|10
1637222550000|2021-11-18 08:02:30|23381.58|23261.58|23385.38|23265.38|23385.38|23265.38|23380.2|23260.2|10
1637222560000|2021-11-18 08:02:40|23385.56|23265.56|23392.43|23272.43|23392.43|23272.43|23385.56|23265.56|10
1637222570000|2021-11-18 08:02:50|23393.01|23273.01|23389.21|23269.21|23393.48|23273.48|23389.08|23269.08|9
1637222580000|2021-11-18 08:03:00|23388.91|23268.91|23383.72|23263.72|23389.22|23269.22|23383.72|23263.72|10
1637222590000|2021-11-18 08:03:10|23383.42|23263.42|23377.87|23257.87|23383.42|23263.42|23377.87|23257.87|10
1637222600000|2021-11-18 08:03:20|23377.26|23257.26|23370.37|23250.37|23377.26|23257.26|23370.37|23250.37|10
1637222610000|2021-11-18 08:03:30|23370.14|23250.14|23361.95|23241.95|23370.14|23250.14|23361.95|23241.95|10
1637222620000|2021-11-18 08:03:40|23361.9|23241.9|23361.4|23241.4|23361.9|23241.9|23359.06|23239.06|10
1637222630000|2021-11-18 08:03:50|23362.25|23242.25|23357.06|23237.06|23362.25|23242.25|23357.06|23237.06|10
1637222640000|2021-11-18 08:04:00|23356.95|23236.95|23353.45|23233.45|23356.98|23236.98|23353.23|23233.23|10
1637222650000|2021-11-18 08:04:10|23353.29|23233.29|23354.03|23234.03|23354.12|23234.12|23352.91|23232.91|10
1637222660000|2021-11-18 08:04:20|23353.31|23233.31|23353.02|23233.02|23354.08|23234.08|23353.02|23233.02|10
1637222670000|2021-11-18 08:04:30|23352.7|23232.7|23346.11|23226.11|23352.7|23232.7|23346.11|23226.11|10
1637222680000|2021-11-18 08:04:40|23344.41|23224.41|23326.92|23206.92|23344.41|23224.41|23326.92|23206.92|10
1637222690000|2021-11-18 08:04:50|23325.69|23205.69|23320.16|23200.16|23326.09|23206.09|23319.91|23199.91|10
1637222700000|2021-11-18 08:05:00|23319.01|23199.01|23315.28|23195.28|23319.01|23199.01|23315.28|23195.28|10
1637222710000|2021-11-18 08:05:10|23315.32|23195.32|23306.35|23186.35|23315.32|23195.32|23306.35|23186.35|10
1637222720000|2021-11-18 08:05:20|23306.4|23186.4|23304.11|23184.11|23306.4|23186.4|23304.11|23184.11|10
1637222730000|2021-11-18 08:05:30|23303.45|23183.45|23306.12|23186.12|23306.12|23186.12|23302.96|23182.96|10
1637222740000|2021-11-18 08:05:40|23306.31|23186.31|23307.17|23187.17|23307.4|23187.4|23306.31|23186.31|10
1637222750000|2021-11-18 08:05:50|23307.24|23187.24|23308.05|23188.05|23308.05|23188.05|23306.86|23186.86|10
1637222760000|2021-11-18 08:06:00|23308.19|23188.19|23310.55|23190.55|23310.55|23190.55|23308.19|23188.19|10
1637222770000|2021-11-18 08:06:10|23311.3|23191.3|23314.52|23194.52|23314.52|23194.52|23311.28|23191.28|10
1637222780000|2021-11-18 08:06:20|23314.8|23194.8|23314.96|23194.96|23316.11|23196.11|23314.65|23194.65|10
1637222790000|2021-11-18 08:06:30|23314.92|23194.92|23314.8|23194.8|23316.14|23196.14|23314.79|23194.79|10
1637222800000|2021-11-18 08:06:40|23315.12|23195.12|23312.98|23192.98|23316.14|23196.14|23312.25|23192.25|10
1637222810000|2021-11-18 08:06:50|23312.53|23192.53|23309.69|23189.69|23312.6|23192.6|23309.69|23189.69|9
1637222820000|2021-11-18 08:07:00|23309.36|23189.36|23301.1|23181.1|23309.36|23189.36|23301.1|23181.1|10
1637222830000|2021-11-18 08:07:10|23300.03|23180.03|23299.6|23179.6|23300.03|23180.03|23297.63|23177.63|10
1637222840000|2021-11-18 08:07:20|23299.33|23179.33|23296.62|23176.62|23301.23|23181.23|23296.62|23176.62|10
1637222850000|2021-11-18 08:07:30|23296.85|23176.85|23300.98|23180.98|23300.98|23180.98|23296.57|23176.57|10
1637222860000|2021-11-18 08:07:40|23300.86|23180.86|23298.52|23178.52|23300.86|23180.86|23298.4|23178.4|10
1637222870000|2021-11-18 08:07:50|23297|23177|23294.3|23174.3|23297|23177|23294.3|23174.3|10
1637222880000|2021-11-18 08:08:00|23293.46|23173.46|23288|23168|23293.46|23173.46|23288|23168|10
1637222890000|2021-11-18 08:08:10|23288.16|23168.16|23287.11|23167.11|23288.36|23168.36|23286.57|23166.57|10
1637222900000|2021-11-18 08:08:20|23287.59|23167.59|23285.85|23165.85|23287.99|23167.99|23285.85|23165.85|10
1637222910000|2021-11-18 08:08:30|23285.65|23165.65|23284.55|23164.55|23286.16|23166.16|23284.55|23164.55|10
1637222920000|2021-11-18 08:08:40|23284.46|23164.46|23287.48|23167.48|23288.35|23168.35|23284.46|23164.46|10
1637222930000|2021-11-18 08:08:50|23286.84|23166.84|23285.47|23165.47|23288.33|23168.33|23285.47|23165.47|10
1637222940000|2021-11-18 08:09:00|23285.02|23165.02|23284.95|23164.95|23285.02|23165.02|23284.35|23164.35|8
1637222950000|2021-11-18 08:09:10|23283.91|23163.91|23280.48|23160.48|23283.91|23163.91|23280.48|23160.48|10
1637222960000|2021-11-18 08:09:20|23280.49|23160.49|23283.49|23163.49|23283.49|23163.49|23280.49|23160.49|10
1637222970000|2021-11-18 08:09:30|23283.42|23163.42|23283.81|23163.81|23284.46|23164.46|23283.42|23163.42|10
1637222980000|2021-11-18 08:09:40|23283.83|23163.83|23281.28|23161.28|23283.83|23163.83|23281.28|23161.28|10
1637222990000|2021-11-18 08:09:50|23281.32|23161.32|23280.28|23160.28|23283|23163|23280.05|23160.05|10
1637223000000|2021-11-18 08:10:00|23282.62|23162.62|23285.62|23165.62|23286.8|23166.8|23282.62|23162.62|10
1637223010000|2021-11-18 08:10:10|23286.12|23166.12|23294.54|23174.54|23294.54|23174.54|23286.12|23166.12|10
1637223020000|2021-11-18 08:10:20|23294.74|23174.74|23297.8|23177.8|23297.8|23177.8|23293.57|23173.57|10
1637223030000|2021-11-18 08:10:30|23298.4|23178.4|23297.89|23177.89|23299.21|23179.21|23297.89|23177.89|10
1637223040000|2021-11-18 08:10:40|23298.04|23178.04|23299.33|23179.33|23300.42|23180.42|23298.04|23178.04|10
1637223050000|2021-11-18 08:10:50|23299.15|23179.15|23296.94|23176.94|23299.44|23179.44|23296.94|23176.94|10
1637223060000|2021-11-18 08:11:00|23296.85|23176.85|23292.18|23172.18|23296.85|23176.85|23292.18|23172.18|9
1637223070000|2021-11-18 08:11:10|23291.94|23171.94|23289.07|23169.07|23291.94|23171.94|23288.74|23168.74|10
1637223080000|2021-11-18 08:11:20|23286.31|23166.31|23280.96|23160.96|23286.31|23166.31|23280.96|23160.96|10
1637223090000|2021-11-18 08:11:30|23281.24|23161.24|23277.8|23157.8|23281.24|23161.24|23277.8|23157.8|9
1637223100000|2021-11-18 08:11:40|23277.93|23157.93|23278.12|23158.12|23279.43|23159.43|23277.93|23157.93|10
1637223110000|2021-11-18 08:11:50|23278.25|23158.25|23276.7|23156.7|23278.25|23158.25|23276.55|23156.55|10
1637223120000|2021-11-18 08:12:00|23276.71|23156.71|23276.81|23156.81|23277.19|23157.19|23276.46|23156.46|10
1637223130000|2021-11-18 08:12:10|23276.53|23156.53|23272.74|23152.74|23276.53|23156.53|23272.73|23152.73|10
1637223140000|2021-11-18 08:12:20|23272.76|23152.76|23275.2|23155.2|23275.22|23155.22|23272.76|23152.76|10
1637223150000|2021-11-18 08:12:30|23274.5|23154.5|23272.63|23152.63|23276.48|23156.48|23272.63|23152.63|10
1637223160000|2021-11-18 08:12:40|23272.96|23152.96|23273.67|23153.67|23273.78|23153.78|23272.43|23152.43|10
1637223170000|2021-11-18 08:12:50|23273.22|23153.22|23269.97|23149.97|23274|23154|23269.97|23149.97|10
1637223180000|2021-11-18 08:13:00|23269.55|23149.55|23263.45|23143.45|23269.55|23149.55|23263.45|23143.45|10
1637223190000|2021-11-18 08:13:10|23263.2|23143.2|23263.37|23143.37|23263.37|23143.37|23261.5|23141.5|10
1637223200000|2021-11-18 08:13:20|23263.85|23143.85|23264.79|23144.79|23265.41|23145.41|23263.11|23143.11|10
1637223210000|2021-11-18 08:13:30|23264.26|23144.26|23266.11|23146.11|23266.53|23146.53|23263.75|23143.75|10
1637223220000|2021-11-18 08:13:40|23266.37|23146.37|23263.95|23143.95|23266.37|23146.37|23262.73|23142.73|10
1637223230000|2021-11-18 08:13:50|23264.37|23144.37|23262.51|23142.51|23264.37|23144.37|23262.51|23142.51|10
1637223240000|2021-11-18 08:14:00|23261.85|23141.85|23260.42|23140.42|23262.36|23142.36|23260.24|23140.24|10
1637223250000|2021-11-18 08:14:10|23260.55|23140.55|23263.27|23143.27|23263.27|23143.27|23260.55|23140.55|10
1637223260000|2021-11-18 08:14:20|23264.1|23144.1|23268.47|23148.47|23268.47|23148.47|23264.1|23144.1|10
1637223270000|2021-11-18 08:14:30|23268.44|23148.44|23266.87|23146.87|23268.52|23148.52|23266.36|23146.36|10
1637223280000|2021-11-18 08:14:40|23265.7|23145.7|23261.61|23141.61|23265.7|23145.7|23261.46|23141.46|10
1637223290000|2021-11-18 08:14:50|23261.42|23141.42|23263.88|23143.88|23263.88|23143.88|23260.55|23140.55|10
1637223300000|2021-11-18 08:15:00|23263.94|23143.94|23262.76|23142.76|23263.94|23143.94|23262.62|23142.62|10
1637223310000|2021-11-18 08:15:10|23262.89|23142.89|23259.47|23139.47|23263.19|23143.19|23259.47|23139.47|10
1637223320000|2021-11-18 08:15:20|23259.51|23139.51|23254.02|23134.02|23259.51|23139.51|23254.02|23134.02|10
1637223330000|2021-11-18 08:15:30|23253.64|23133.64|23251.15|23131.15|23254.47|23134.47|23251.11|23131.11|10
1637223340000|2021-11-18 08:15:40|23250.72|23130.72|23246.48|23126.48|23250.72|23130.72|23246.48|23126.48|10
1637223350000|2021-11-18 08:15:50|23246.04|23126.04|23250.68|23130.68|23250.68|23130.68|23246.04|23126.04|10
1637223360000|2021-11-18 08:16:00|23251.31|23131.31|23247.86|23127.86|23251.56|23131.56|23247.73|23127.73|10
1637223370000|2021-11-18 08:16:10|23247.12|23127.12|23247.25|23127.25|23247.25|23127.25|23245.31|23125.31|10
1637223380000|2021-11-18 08:16:20|23247.47|23127.47|23250.61|23130.61|23250.85|23130.85|23247.47|23127.47|10
1637223390000|2021-11-18 08:16:30|23251.19|23131.19|23254.79|23134.79|23254.79|23134.79|23251.19|23131.19|10
1637223400000|2021-11-18 08:16:40|23255.48|23135.48|23256.88|23136.88|23256.88|23136.88|23255.48|23135.48|10
1637223410000|2021-11-18 08:16:50|23258.25|23138.25|23258.83|23138.83|23259.25|23139.25|23256.99|23136.99|10
1637223420000|2021-11-18 08:17:00|23258.53|23138.53|23257.61|23137.61|23258.75|23138.75|23256.96|23136.96|10
1637223430000|2021-11-18 08:17:10|23257.97|23137.97|23263.34|23143.34|23263.34|23143.34|23257.97|23137.97|10
1637223440000|2021-11-18 08:17:20|23263.86|23143.86|23268.57|23148.57|23268.57|23148.57|23263.86|23143.86|10
1637223450000|2021-11-18 08:17:30|23266.73|23146.73|23275.48|23155.48|23275.48|23155.48|23266.66|23146.66|10
1637223460000|2021-11-18 08:17:40|23275.68|23155.68|23286.84|23166.84|23286.84|23166.84|23275.68|23155.68|10
1637223470000|2021-11-18 08:17:50|23285.77|23165.77|23297.56|23177.56|23297.56|23177.56|23285.77|23165.77|10
1637223480000|2021-11-18 08:18:00|23299.23|23179.23|23302.08|23182.08|23302.08|23182.08|23298.52|23178.52|10
1637223490000|2021-11-18 08:18:10|23302.27|23182.27|23304.69|23184.69|23304.69|23184.69|23302.27|23182.27|10
1637223500000|2021-11-18 08:18:20|23304.51|23184.51|23306.32|23186.32|23306.32|23186.32|23304.39|23184.39|10
1637223510000|2021-11-18 08:18:30|23306.71|23186.71|23300.81|23180.81|23307.06|23187.06|23300.81|23180.81|10
1637223520000|2021-11-18 08:18:40|23299.89|23179.89|23294.32|23174.32|23300.01|23180.01|23294.32|23174.32|10
1637223530000|2021-11-18 08:18:50|23294.06|23174.06|23294.05|23174.05|23294.06|23174.06|23291.23|23171.23|10
1637223540000|2021-11-18 08:19:00|23296.34|23176.34|23299.15|23179.15|23300.64|23180.64|23296.1|23176.1|10
1637223550000|2021-11-18 08:19:10|23300.92|23180.92|23296.61|23176.61|23300.92|23180.92|23296.61|23176.61|9
1637223560000|2021-11-18 08:19:20|23296.11|23176.11|23303.28|23183.28|23303.28|23183.28|23296.11|23176.11|9
1637223570000|2021-11-18 08:19:30|23305.66|23185.66|23308.84|23188.84|23310.32|23190.32|23305.66|23185.66|10
1637223580000|2021-11-18 08:19:40|23308.63|23188.63|23308.81|23188.81|23309.7|23189.7|23308.13|23188.13|9
1637223590000|2021-11-18 08:19:50|23308.95|23188.95|23314.04|23194.04|23314.04|23194.04|23308.9|23188.9|10
1637223600000|2021-11-18 08:20:00|23314.48|23194.48|23315.54|23195.54|23316.38|23196.38|23314.37|23194.37|10
1637223610000|2021-11-18 08:20:10|23315.56|23195.56|23314.68|23194.68|23315.56|23195.56|23313.93|23193.93|9
1637223620000|2021-11-18 08:20:20|23312.77|23192.77|23328.56|23208.56|23328.56|23208.56|23312.77|23192.77|9
1637223630000|2021-11-18 08:20:30|23330.15|23210.15|23341.34|23221.34|23341.34|23221.34|23330.15|23210.15|10
1637223640000|2021-11-18 08:20:40|23342.63|23222.63|23348.51|23228.51|23348.58|23228.58|23342.63|23222.63|10
1637223650000|2021-11-18 08:20:50|23348.53|23228.53|23349.78|23229.78|23349.78|23229.78|23348.45|23228.45|9
1637223660000|2021-11-18 08:21:00|23349.24|23229.24|23350.63|23230.63|23350.63|23230.63|23349.24|23229.24|10
1637223670000|2021-11-18 08:21:10|23350.35|23230.35|23349.61|23229.61|23350.35|23230.35|23346.92|23226.92|10
1637223680000|2021-11-18 08:21:20|23349.44|23229.44|23346.66|23226.66|23349.44|23229.44|23346.03|23226.03|10
1637223690000|2021-11-18 08:21:30|23347.03|23227.03|23351.2|23231.2|23351.48|23231.48|23347.03|23227.03|10
1637223700000|2021-11-18 08:21:40|23351.14|23231.14|23349.13|23229.13|23353.27|23233.27|23349.13|23229.13|10
1637223710000|2021-11-18 08:21:50|23349.08|23229.08|23349.8|23229.8|23349.98|23229.98|23348.42|23228.42|9
1637223720000|2021-11-18 08:22:00|23349.85|23229.85|23344.96|23224.96|23349.85|23229.85|23344.96|23224.96|10
1637223730000|2021-11-18 08:22:10|23344.92|23224.92|23345.15|23225.15|23346.76|23226.76|23343.43|23223.43|10
1637223740000|2021-11-18 08:22:20|23345.41|23225.41|23345.44|23225.44|23345.44|23225.44|23345.12|23225.12|10
1637223750000|2021-11-18 08:22:30|23344.91|23224.91|23346.44|23226.44|23346.44|23226.44|23344.61|23224.61|10
1637223760000|2021-11-18 08:22:40|23345.87|23225.87|23350.16|23230.16|23350.18|23230.18|23345.67|23225.67|9
1637223770000|2021-11-18 08:22:50|23350.68|23230.68|23351.41|23231.41|23352.08|23232.08|23350.68|23230.68|10
1637223780000|2021-11-18 08:23:00|23349.87|23229.87|23351.74|23231.74|23352.4|23232.4|23349.87|23229.87|10
1637223790000|2021-11-18 08:23:10|23351.87|23231.87|23348.8|23228.8|23351.87|23231.87|23348.8|23228.8|8
1637223800000|2021-11-18 08:23:20|23348.53|23228.53|23344.42|23224.42|23348.53|23228.53|23344.42|23224.42|10
1637223810000|2021-11-18 08:23:30|23343.92|23223.92|23337.91|23217.91|23343.92|23223.92|23337.91|23217.91|10
1637223820000|2021-11-18 08:23:40|23337.62|23217.62|23332.57|23212.57|23337.74|23217.74|23332.57|23212.57|10
1637223830000|2021-11-18 08:23:50|23332.29|23212.29|23328.32|23208.32|23332.72|23212.72|23328.32|23208.32|9
1637223840000|2021-11-18 08:24:00|23327.48|23207.48|23325.52|23205.52|23327.68|23207.68|23325.52|23205.52|9
1637223850000|2021-11-18 08:24:10|23325.4|23205.4|23325.55|23205.55|23325.55|23205.55|23324.17|23204.17|10
1637223860000|2021-11-18 08:24:20|23324.45|23204.45|23319.75|23199.75|23324.45|23204.45|23319.75|23199.75|8
1637223870000|2021-11-18 08:24:30|23319.13|23199.13|23320.67|23200.67|23320.75|23200.75|23319.13|23199.13|10
1637223880000|2021-11-18 08:24:40|23320.61|23200.61|23323.67|23203.67|23323.67|23203.67|23320.61|23200.61|10
1637223890000|2021-11-18 08:24:50|23323.97|23203.97|23325.4|23205.4|23325.98|23205.98|23323.6|23203.6|10
1637223900000|2021-11-18 08:25:00|23325.67|23205.67|23327.07|23207.07|23327.45|23207.45|23325.2|23205.2|10
1637223910000|2021-11-18 08:25:10|23327.37|23207.37|23328.39|23208.39|23328.39|23208.39|23327.18|23207.18|10
1637223920000|2021-11-18 08:25:20|23329.19|23209.19|23330.9|23210.9|23331.03|23211.03|23329.19|23209.19|10
1637223930000|2021-11-18 08:25:30|23332.57|23212.57|23330.15|23210.15|23332.57|23212.57|23328.67|23208.67|10
1637223940000|2021-11-18 08:25:40|23329.02|23209.02|23327.72|23207.72|23329.52|23209.52|23327.72|23207.72|10
1637223950000|2021-11-18 08:25:50|23327.19|23207.19|23328.06|23208.06|23328.06|23208.06|23327.19|23207.19|10
1637223960000|2021-11-18 08:26:00|23328.86|23208.86|23331.41|23211.41|23331.41|23211.41|23328.86|23208.86|10
1637223970000|2021-11-18 08:26:10|23331.49|23211.49|23335.52|23215.52|23335.52|23215.52|23330.48|23210.48|10
1637223980000|2021-11-18 08:26:20|23335.3|23215.3|23337.35|23217.35|23337.35|23217.35|23335.3|23215.3|9
1637223990000|2021-11-18 08:26:30|23337.81|23217.81|23339.21|23219.21|23339.21|23219.21|23336.74|23216.74|10
1637224000000|2021-11-18 08:26:40|23339.19|23219.19|23338.42|23218.42|23339.19|23219.19|23338.05|23218.05|10
1637224010000|2021-11-18 08:26:50|23338.24|23218.24|23337.48|23217.48|23338.24|23218.24|23336.98|23216.98|9
1637224020000|2021-11-18 08:27:00|23337.31|23217.31|23336.91|23216.91|23337.76|23217.76|23336.74|23216.74|10
1637224030000|2021-11-18 08:27:10|23336.68|23216.68|23337.8|23217.8|23338.2|23218.2|23336.6|23216.6|10
1637224040000|2021-11-18 08:27:20|23337.92|23217.92|23342.03|23222.03|23342.03|23222.03|23337.92|23217.92|9
1637224050000|2021-11-18 08:27:30|23341.69|23221.69|23344.65|23224.65|23344.83|23224.83|23341.66|23221.66|10
1637224060000|2021-11-18 08:27:40|23344.47|23224.47|23346|23226|23346.18|23226.18|23344.31|23224.31|10
1637224070000|2021-11-18 08:27:50|23346.5|23226.5|23350.2|23230.2|23350.2|23230.2|23346.06|23226.06|10
1637224080000|2021-11-18 08:28:00|23350.62|23230.62|23353.98|23233.98|23353.98|23233.98|23350.62|23230.62|10
1637224090000|2021-11-18 08:28:10|23354.33|23234.33|23360.21|23240.21|23360.21|23240.21|23353.96|23233.96|9
1637224100000|2021-11-18 08:28:20|23360.46|23240.46|23362.3|23242.3|23362.3|23242.3|23360.35|23240.35|10
1637224110000|2021-11-18 08:28:30|23361.81|23241.81|23357.42|23237.42|23362.76|23242.76|23357.42|23237.42|10
1637224120000|2021-11-18 08:28:40|23357.36|23237.36|23355.83|23235.83|23357.36|23237.36|23355.65|23235.65|9
1637224130000|2021-11-18 08:28:50|23355.92|23235.92|23356.04|23236.04|23356.13|23236.13|23354.87|23234.87|10
1637224140000|2021-11-18 08:29:00|23356.03|23236.03|23354.42|23234.42|23356.03|23236.03|23354.29|23234.29|9
1637224150000|2021-11-18 08:29:10|23354.3|23234.3|23356.22|23236.22|23356.22|23236.22|23354.25|23234.25|10
1637224160000|2021-11-18 08:29:20|23356.87|23236.87|23361.54|23241.54|23361.54|23241.54|23356.87|23236.87|10
1637224170000|2021-11-18 08:29:30|23361.77|23241.77|23366.73|23246.73|23366.93|23246.93|23361.77|23241.77|10
1637224180000|2021-11-18 08:29:40|23367.76|23247.76|23373.86|23253.86|23373.86|23253.86|23367.76|23247.76|10
1637224190000|2021-11-18 08:29:50|23374.97|23254.97|23373.38|23253.38|23375.28|23255.28|23373.38|23253.38|10
1637224200000|2021-11-18 08:30:00|23372.97|23252.97|23376.17|23256.17|23376.17|23256.17|23372.83|23252.83|10
1637224210000|2021-11-18 08:30:10|23376.61|23256.61|23377.72|23257.72|23378.58|23258.58|23375.99|23255.99|9
1637224220000|2021-11-18 08:30:20|23377.63|23257.63|23378.67|23258.67|23378.67|23258.67|23376.53|23256.53|10
1637224230000|2021-11-18 08:30:30|23379.04|23259.04|23382|23262|23382.15|23262.15|23379.04|23259.04|9
1637224240000|2021-11-18 08:30:40|23382.83|23262.83|23384.28|23264.28|23384.53|23264.53|23382.59|23262.59|10
1637224250000|2021-11-18 08:30:50|23385.23|23265.23|23386.57|23266.57|23386.57|23266.57|23385.23|23265.23|9
1637224260000|2021-11-18 08:31:00|23386.82|23266.82|23388.64|23268.64|23388.64|23268.64|23386.58|23266.58|10
1637224270000|2021-11-18 08:31:10|23388.66|23268.66|23388.61|23268.61|23389.28|23269.28|23387.68|23267.68|10
1637224280000|2021-11-18 08:31:20|23388.7|23268.7|23385.9|23265.9|23388.7|23268.7|23385.9|23265.9|10
1637224290000|2021-11-18 08:31:30|23385.42|23265.42|23375.85|23255.85|23385.42|23265.42|23375.85|23255.85|10
1637224300000|2021-11-18 08:31:40|23375.66|23255.66|23370|23250|23375.66|23255.66|23370|23250|10
1637224310000|2021-11-18 08:31:50|23369.96|23249.96|23370.41|23250.41|23370.41|23250.41|23369.07|23249.07|10
1637224320000|2021-11-18 08:32:00|23369.45|23249.45|23368.06|23248.06|23369.66|23249.66|23368.06|23248.06|10
1637224330000|2021-11-18 08:32:10|23367.57|23247.57|23366.47|23246.47|23367.57|23247.57|23366.47|23246.47|10
1637224340000|2021-11-18 08:32:20|23366.66|23246.66|23358.72|23238.72|23366.66|23246.66|23358.72|23238.72|10
1637224350000|2021-11-18 08:32:30|23358.71|23238.71|23353.27|23233.27|23358.86|23238.86|23353.27|23233.27|10
1637224360000|2021-11-18 08:32:40|23353.19|23233.19|23352.19|23232.19|23353.4|23233.4|23351.88|23231.88|10
1637224370000|2021-11-18 08:32:50|23350.15|23230.15|23344.04|23224.04|23350.15|23230.15|23343.88|23223.88|10
1637224380000|2021-11-18 08:33:00|23343.63|23223.63|23335.5|23215.5|23343.63|23223.63|23335.5|23215.5|10
1637224390000|2021-11-18 08:33:10|23335.39|23215.39|23331.1|23211.1|23335.39|23215.39|23331.1|23211.1|9
1637224400000|2021-11-18 08:33:20|23330.32|23210.32|23326|23206|23330.32|23210.32|23326|23206|10
1637224410000|2021-11-18 08:33:30|23325.75|23205.75|23326.24|23206.24|23326.24|23206.24|23324.92|23204.92|10
1637224420000|2021-11-18 08:33:40|23326.96|23206.96|23325.35|23205.35|23326.96|23206.96|23325.35|23205.35|9
1637224430000|2021-11-18 08:33:50|23325.41|23205.41|23320.91|23200.91|23325.41|23205.41|23319.95|23199.95|10
1637224440000|2021-11-18 08:34:00|23320.42|23200.42|23324.45|23204.45|23324.45|23204.45|23320.42|23200.42|10
1637224450000|2021-11-18 08:34:10|23323.9|23203.9|23324.08|23204.08|23324.08|23204.08|23323.67|23203.67|10
1637224460000|2021-11-18 08:34:20|23323.87|23203.87|23324.75|23204.75|23324.8|23204.8|23323.8|23203.8|10
1637224470000|2021-11-18 08:34:30|23326.21|23206.21|23328.23|23208.23|23328.23|23208.23|23326.03|23206.03|9
1637224480000|2021-11-18 08:34:40|23328.58|23208.58|23329.94|23209.94|23329.94|23209.94|23327.99|23207.99|10
1637224490000|2021-11-18 08:34:50|23330.26|23210.26|23329.77|23209.77|23331.07|23211.07|23329.58|23209.58|9
1637224500000|2021-11-18 08:35:00|23329.94|23209.94|23330.57|23210.57|23330.91|23210.91|23329.36|23209.36|8
1637224510000|2021-11-18 08:35:10|23330.44|23210.44|23324.47|23204.47|23330.44|23210.44|23324.47|23204.47|10
1637224520000|2021-11-18 08:35:20|23323.43|23203.43|23315.96|23195.96|23323.43|23203.43|23315.96|23195.96|9
1637224530000|2021-11-18 08:35:30|23314.68|23194.68|23309.04|23189.04|23314.68|23194.68|23309.04|23189.04|10
1637224540000|2021-11-18 08:35:40|23309.25|23189.25|23304.64|23184.64|23309.25|23189.25|23304.38|23184.38|10
1637224550000|2021-11-18 08:35:50|23303.05|23183.05|23302.22|23182.22|23303.05|23183.05|23301.81|23181.81|10
1637224560000|2021-11-18 08:36:00|23302.52|23182.52|23303.69|23183.69|23303.75|23183.75|23302.36|23182.36|10
1637224570000|2021-11-18 08:36:10|23303.14|23183.14|23299.69|23179.69|23303.14|23183.14|23299.69|23179.69|9
1637224580000|2021-11-18 08:36:20|23299.01|23179.01|23291.34|23171.34|23299.01|23179.01|23291.34|23171.34|10
1637224590000|2021-11-18 08:36:30|23291.2|23171.2|23288.39|23168.39|23291.2|23171.2|23287.52|23167.52|10
1637224600000|2021-11-18 08:36:40|23289.29|23169.29|23290.11|23170.11|23290.11|23170.11|23288.6|23168.6|10
1637224610000|2021-11-18 08:36:50|23289.99|23169.99|23291.08|23171.08|23291.08|23171.08|23289.67|23169.67|10
1637224620000|2021-11-18 08:37:00|23290.99|23170.99|23291.97|23171.97|23291.97|23171.97|23290.05|23170.05|10
1637224630000|2021-11-18 08:37:10|23292.18|23172.18|23295.51|23175.51|23295.51|23175.51|23291.28|23171.28|10
1637224640000|2021-11-18 08:37:20|23296.42|23176.42|23297.17|23177.17|23297.79|23177.79|23295.23|23175.23|9
1637224650000|2021-11-18 08:37:30|23297.38|23177.38|23296.31|23176.31|23298.22|23178.22|23296.31|23176.31|10
1637224660000|2021-11-18 08:37:40|23296.79|23176.79|23295.81|23175.81|23296.79|23176.79|23295.81|23175.81|10
1637224670000|2021-11-18 08:37:50|23294.98|23174.98|23291.97|23171.97|23295.21|23175.21|23291.97|23171.97|10
1637224680000|2021-11-18 08:38:00|23291.86|23171.86|23292|23172|23292.52|23172.52|23290.99|23170.99|10
1637224690000|2021-11-18 08:38:10|23292.03|23172.03|23294.29|23174.29|23294.29|23174.29|23291.93|23171.93|10
1637224700000|2021-11-18 08:38:20|23294.66|23174.66|23297.19|23177.19|23297.19|23177.19|23294.62|23174.62|10
1637224710000|2021-11-18 08:38:30|23297.75|23177.75|23297.62|23177.62|23298.76|23178.76|23297.62|23177.62|10
1637224720000|2021-11-18 08:38:40|23296.84|23176.84|23298.89|23178.89|23299.37|23179.37|23296.67|23176.67|10
1637224730000|2021-11-18 08:38:50|23298.49|23178.49|23294.69|23174.69|23298.49|23178.49|23294.69|23174.69|10
1637224740000|2021-11-18 08:39:00|23294.5|23174.5|23290.37|23170.37|23294.5|23174.5|23290.37|23170.37|10
1637224750000|2021-11-18 08:39:10|23289.78|23169.78|23287.44|23167.44|23289.78|23169.78|23287.18|23167.18|10
1637224760000|2021-11-18 08:39:20|23285.34|23165.34|23283.57|23163.57|23285.34|23165.34|23282.95|23162.95|10
1637224770000|2021-11-18 08:39:30|23283.93|23163.93|23281.42|23161.42|23283.93|23163.93|23281.42|23161.42|10
1637224780000|2021-11-18 08:39:40|23281.31|23161.31|23281.51|23161.51|23282.34|23162.34|23280.7|23160.7|10
1637224790000|2021-11-18 08:39:50|23281.53|23161.53|23279.36|23159.36|23281.86|23161.86|23279.36|23159.36|10
1637224800000|2021-11-18 08:40:00|23279.02|23159.02|23277.64|23157.64|23279.02|23159.02|23276.59|23156.59|10
1637224810000|2021-11-18 08:40:10|23276.57|23156.57|23278.38|23158.38|23278.84|23158.84|23276.57|23156.57|10
1637224820000|2021-11-18 08:40:20|23278.52|23158.52|23282.34|23162.34|23282.34|23162.34|23278.52|23158.52|10
1637224830000|2021-11-18 08:40:30|23282.99|23162.99|23278.91|23158.91|23282.99|23162.99|23278.81|23158.81|10
1637224840000|2021-11-18 08:40:40|23278.22|23158.22|23273.29|23153.29|23278.22|23158.22|23273.29|23153.29|10
1637224850000|2021-11-18 08:40:50|23273.23|23153.23|23275.86|23155.86|23275.86|23155.86|23273.23|23153.23|10
1637224860000|2021-11-18 08:41:00|23275.83|23155.83|23275.38|23155.38|23275.92|23155.92|23274.8|23154.8|10
1637224870000|2021-11-18 08:41:10|23275.69|23155.69|23277.89|23157.89|23277.89|23157.89|23275.69|23155.69|10
1637224880000|2021-11-18 08:41:20|23276.44|23156.44|23269.5|23149.5|23276.44|23156.44|23269.5|23149.5|10
1637224890000|2021-11-18 08:41:30|23269|23149|23266.07|23146.07|23269.02|23149.02|23264.68|23144.68|10
1637224900000|2021-11-18 08:41:40|23266.38|23146.38|23261.74|23141.74|23266.38|23146.38|23261.74|23141.74|10
1637224910000|2021-11-18 08:41:50|23261.53|23141.53|23259.86|23139.86|23261.66|23141.66|23259.42|23139.42|10
1637224920000|2021-11-18 08:42:00|23259.11|23139.11|23258.21|23138.21|23259.27|23139.27|23258.14|23138.14|9
1637224930000|2021-11-18 08:42:10|23258.79|23138.79|23259.2|23139.2|23259.2|23139.2|23257.84|23137.84|10
1637224940000|2021-11-18 08:42:20|23259.18|23139.18|23262.41|23142.41|23262.41|23142.41|23259.18|23139.18|10
1637224950000|2021-11-18 08:42:30|23262.55|23142.55|23265.3|23145.3|23265.3|23145.3|23262.55|23142.55|8
1637224960000|2021-11-18 08:42:40|23265.92|23145.92|23264.26|23144.26|23265.92|23145.92|23263.85|23143.85|10
1637224970000|2021-11-18 08:42:50|23263.75|23143.75|23264.15|23144.15|23264.38|23144.38|23263.59|23143.59|10
1637224980000|2021-11-18 08:43:00|23264.12|23144.12|23263.75|23143.75|23264.28|23144.28|23263.75|23143.75|10
1637224990000|2021-11-18 08:43:10|23263.51|23143.51|23266.41|23146.41|23266.41|23146.41|23263.51|23143.51|10
1637225000000|2021-11-18 08:43:20|23266.31|23146.31|23265.11|23145.11|23266.39|23146.39|23264.95|23144.95|10
1637225010000|2021-11-18 08:43:30|23264.59|23144.59|23263.58|23143.58|23264.63|23144.63|23262.5|23142.5|10
1637225020000|2021-11-18 08:43:40|23263.88|23143.88|23264.32|23144.32|23265.3|23145.3|23263.79|23143.79|10
1637225030000|2021-11-18 08:43:50|23264.16|23144.16|23271.06|23151.06|23271.2|23151.2|23264.16|23144.16|10
1637225040000|2021-11-18 08:44:00|23271.78|23151.78|23271.57|23151.57|23272.15|23152.15|23271.22|23151.22|10
1637225050000|2021-11-18 08:44:10|23271.78|23151.78|23273.52|23153.52|23273.52|23153.52|23271.55|23151.55|10
1637225060000|2021-11-18 08:44:20|23274.62|23154.62|23272.59|23152.59|23274.62|23154.62|23272.59|23152.59|10
1637225070000|2021-11-18 08:44:30|23272.36|23152.36|23267.82|23147.82|23272.36|23152.36|23267.82|23147.82|10
1637225080000|2021-11-18 08:44:40|23267.87|23147.87|23265.04|23145.04|23267.87|23147.87|23265.04|23145.04|9
1637225090000|2021-11-18 08:44:50|23264.58|23144.58|23260.38|23140.38|23264.58|23144.58|23260.38|23140.38|10
1637225100000|2021-11-18 08:45:00|23259.71|23139.71|23259.26|23139.26|23262.2|23142.2|23259.09|23139.09|10
1637225110000|2021-11-18 08:45:10|23258.75|23138.75|23257.83|23137.83|23258.89|23138.89|23257.59|23137.59|10
1637225120000|2021-11-18 08:45:20|23257.86|23137.86|23259.8|23139.8|23259.8|23139.8|23257.54|23137.54|10
1637225130000|2021-11-18 08:45:30|23260.66|23140.66|23263.88|23143.88|23263.88|23143.88|23260.66|23140.66|9
1637225140000|2021-11-18 08:45:40|23263.51|23143.51|23268.31|23148.31|23268.31|23148.31|23263.51|23143.51|10
1637225150000|2021-11-18 08:45:50|23270.58|23150.58|23281.02|23161.02|23281.02|23161.02|23270.58|23150.58|10
1637225160000|2021-11-18 08:46:00|23281.13|23161.13|23286.64|23166.64|23286.81|23166.81|23281.13|23161.13|10
1637225170000|2021-11-18 08:46:10|23287.2|23167.2|23285.14|23165.14|23287.31|23167.31|23284.77|23164.77|10
1637225180000|2021-11-18 08:46:20|23283.96|23163.96|23282.64|23162.64|23283.96|23163.96|23282.29|23162.29|10
1637225190000|2021-11-18 08:46:30|23282.82|23162.82|23285.61|23165.61|23285.61|23165.61|23282.82|23162.82|9
1637225200000|2021-11-18 08:46:40|23285.97|23165.97|23284.58|23164.58|23286.83|23166.83|23284.58|23164.58|10
1637225210000|2021-11-18 08:46:50|23284.24|23164.24|23281.59|23161.59|23284.49|23164.49|23281.59|23161.59|10
1637225220000|2021-11-18 08:47:00|23280.76|23160.76|23277.11|23157.11|23280.84|23160.84|23277.11|23157.11|10
1637225230000|2021-11-18 08:47:10|23278.02|23158.02|23275.93|23155.93|23278.02|23158.02|23275.93|23155.93|10
1637225240000|2021-11-18 08:47:20|23275.86|23155.86|23275.31|23155.31|23276.71|23156.71|23274.32|23154.32|10
1637225250000|2021-11-18 08:47:30|23275.32|23155.32|23274.68|23154.68|23275.32|23155.32|23273.76|23153.76|10
1637225260000|2021-11-18 08:47:40|23274.69|23154.69|23269.3|23149.3|23274.69|23154.69|23269.3|23149.3|10
1637225270000|2021-11-18 08:47:50|23268.83|23148.83|23267.4|23147.4|23269.42|23149.42|23267.4|23147.4|10
1637225280000|2021-11-18 08:48:00|23267.23|23147.23|23266.06|23146.06|23267.37|23147.37|23266.06|23146.06|10
1637225290000|2021-11-18 08:48:10|23266.15|23146.15|23266.17|23146.17|23266.17|23146.17|23265.56|23145.56|9
1637225300000|2021-11-18 08:48:20|23265.86|23145.86|23266.36|23146.36|23267.42|23147.42|23265.86|23145.86|10
1637225310000|2021-11-18 08:48:30|23265.23|23145.23|23262.74|23142.74|23265.23|23145.23|23262.74|23142.74|9
1637225320000|2021-11-18 08:48:40|23262.76|23142.76|23260.5|23140.5|23262.76|23142.76|23260.14|23140.14|10
1637225330000|2021-11-18 08:48:50|23260.51|23140.51|23260.17|23140.17|23260.51|23140.51|23258.79|23138.79|10
1637225340000|2021-11-18 08:49:00|23259.5|23139.5|23258.01|23138.01|23259.5|23139.5|23257.82|23137.82|10
1637225350000|2021-11-18 08:49:10|23257.83|23137.83|23256.04|23136.04|23257.83|23137.83|23256.04|23136.04|10
1637225360000|2021-11-18 08:49:20|23256|23136|23253.06|23133.06|23256|23136|23253.06|23133.06|10
1637225370000|2021-11-18 08:49:30|23253.15|23133.15|23249.55|23129.55|23253.15|23133.15|23249.55|23129.55|8
1637225380000|2021-11-18 08:49:40|23251.13|23131.13|23249.25|23129.25|23251.13|23131.13|23248.91|23128.91|10
1637225390000|2021-11-18 08:49:50|23248.18|23128.18|23245.71|23125.71|23248.18|23128.18|23244.67|23124.67|10
1637225400000|2021-11-18 08:50:00|23245.51|23125.51|23239.03|23119.03|23245.51|23125.51|23239.03|23119.03|8
1637225410000|2021-11-18 08:50:10|23239.42|23119.42|23242.16|23122.16|23242.16|23122.16|23238.25|23118.25|10
1637225420000|2021-11-18 08:50:20|23242.92|23122.92|23247.09|23127.09|23247.09|23127.09|23242.92|23122.92|10
1637225430000|2021-11-18 08:50:30|23247.6|23127.6|23247.42|23127.42|23248.57|23128.57|23247.18|23127.18|10
1637225440000|2021-11-18 08:50:40|23248.27|23128.27|23248.72|23128.72|23249.81|23129.81|23248.27|23128.27|10
1637225450000|2021-11-18 08:50:50|23248.44|23128.44|23251.39|23131.39|23251.39|23131.39|23248.26|23128.26|9
1637225460000|2021-11-18 08:51:00|23250.74|23130.74|23255.34|23135.34|23255.34|23135.34|23250.74|23130.74|10
1637225470000|2021-11-18 08:51:10|23256.29|23136.29|23259.23|23139.23|23259.23|23139.23|23256.29|23136.29|10
1637225480000|2021-11-18 08:51:20|23259.03|23139.03|23260.51|23140.51|23261.15|23141.15|23259.03|23139.03|10
1637225490000|2021-11-18 08:51:30|23260.98|23140.98|23260.74|23140.74|23261.89|23141.89|23260.29|23140.29|10
1637225500000|2021-11-18 08:51:40|23260.6|23140.6|23260.19|23140.19|23260.6|23140.6|23259.71|23139.71|10
1637225510000|2021-11-18 08:51:50|23259.63|23139.63|23258.75|23138.75|23259.63|23139.63|23258.39|23138.39|10
1637225520000|2021-11-18 08:52:00|23260.02|23140.02|23267.29|23147.29|23267.29|23147.29|23260.02|23140.02|9
1637225530000|2021-11-18 08:52:10|23266.9|23146.9|23262.87|23142.87|23267.87|23147.87|23262.87|23142.87|10
1637225540000|2021-11-18 08:52:20|23262.62|23142.62|23259.79|23139.79|23262.62|23142.62|23259.79|23139.79|10
1637225550000|2021-11-18 08:52:30|23259.92|23139.92|23261.28|23141.28|23261.28|23141.28|23259.5|23139.5|10
1637225560000|2021-11-18 08:52:40|23262.19|23142.19|23260.32|23140.32|23262.52|23142.52|23260.32|23140.32|10
1637225570000|2021-11-18 08:52:50|23259.67|23139.67|23258.02|23138.02|23260.48|23140.48|23258.02|23138.02|10
1637225580000|2021-11-18 08:53:00|23258.26|23138.26|23256.96|23136.96|23258.27|23138.27|23256.96|23136.96|9
1637225590000|2021-11-18 08:53:10|23256.4|23136.4|23254.81|23134.81|23256.4|23136.4|23253.97|23133.97|10
1637225600000|2021-11-18 08:53:20|23254.77|23134.77|23255.14|23135.14|23255.14|23135.14|23254.41|23134.41|10
1637225610000|2021-11-18 08:53:30|23255.13|23135.13|23251.87|23131.87|23255.13|23135.13|23251.87|23131.87|9
1637225620000|2021-11-18 08:53:40|23251.89|23131.89|23248.04|23128.04|23251.89|23131.89|23248.04|23128.04|9
1637225630000|2021-11-18 08:53:50|23248.03|23128.03|23245.22|23125.22|23248.78|23128.78|23245.22|23125.22|9
1637225640000|2021-11-18 08:54:00|23244.32|23124.32|23245.32|23125.32|23245.35|23125.35|23243.76|23123.76|10
1637225650000|2021-11-18 08:54:10|23246.27|23126.27|23246.75|23126.75|23247.35|23127.35|23246.03|23126.03|10
1637225660000|2021-11-18 08:54:20|23246.6|23126.6|23245.63|23125.63|23246.9|23126.9|23245.02|23125.02|10
1637225670000|2021-11-18 08:54:30|23246.11|23126.11|23246.72|23126.72|23246.8|23126.8|23246.11|23126.11|10
1637225680000|2021-11-18 08:54:40|23247.13|23127.13|23244.19|23124.19|23247.13|23127.13|23243.67|23123.67|10
1637225690000|2021-11-18 08:54:50|23243.37|23123.37|23241.73|23121.73|23243.37|23123.37|23241.51|23121.51|10
1637225700000|2021-11-18 08:55:00|23243.72|23123.72|23241.01|23121.01|23244.31|23124.31|23241.01|23121.01|10
1637225710000|2021-11-18 08:55:10|23241.3|23121.3|23245.6|23125.6|23245.6|23125.6|23240.09|23120.09|9
1637225720000|2021-11-18 08:55:20|23245.48|23125.48|23245.71|23125.71|23246.5|23126.5|23245.48|23125.48|10
1637225730000|2021-11-18 08:55:30|23246.67|23126.67|23250.93|23130.93|23250.93|23130.93|23246.67|23126.67|10
1637225740000|2021-11-18 08:55:40|23253.6|23133.6|23254.74|23134.74|23255.94|23135.94|23253.6|23133.6|10
1637225750000|2021-11-18 08:55:50|23254.96|23134.96|23254.08|23134.08|23254.96|23134.96|23254.08|23134.08|10
1637225760000|2021-11-18 08:56:00|23254.05|23134.05|23254.01|23134.01|23255.11|23135.11|23253.81|23133.81|10
1637225770000|2021-11-18 08:56:10|23254.02|23134.02|23254.27|23134.27|23254.27|23134.27|23253.78|23133.78|10
1637225780000|2021-11-18 08:56:20|23254.21|23134.21|23256.06|23136.06|23256.19|23136.19|23254.21|23134.21|9
1637225790000|2021-11-18 08:56:30|23256.45|23136.45|23255.83|23135.83|23256.93|23136.93|23255.83|23135.83|9
1637225800000|2021-11-18 08:56:40|23256.12|23136.12|23255.12|23135.12|23256.12|23136.12|23253.7|23133.7|10
1637225810000|2021-11-18 08:56:50|23254.56|23134.56|23252.95|23132.95|23254.56|23134.56|23252.62|23132.62|10
1637225820000|2021-11-18 08:57:00|23252.51|23132.51|23252.56|23132.56|23253.05|23133.05|23251.36|23131.36|10
1637225830000|2021-11-18 08:57:10|23252.57|23132.57|23253.27|23133.27|23253.27|23133.27|23251.75|23131.75|10
1637225840000|2021-11-18 08:57:20|23254.09|23134.09|23257.46|23137.46|23257.46|23137.46|23254.09|23134.09|10
1637225850000|2021-11-18 08:57:30|23257.3|23137.3|23255.62|23135.62|23257.38|23137.38|23254.78|23134.78|10
1637225860000|2021-11-18 08:57:40|23255.48|23135.48|23255.39|23135.39|23256.9|23136.9|23255.39|23135.39|10
1637225870000|2021-11-18 08:57:50|23255.96|23135.96|23261.54|23141.54|23261.54|23141.54|23255.85|23135.85|10
1637225880000|2021-11-18 08:58:00|23261.23|23141.23|23265.59|23145.59|23265.59|23145.59|23261.23|23141.23|10
1637225890000|2021-11-18 08:58:10|23265.4|23145.4|23266.4|23146.4|23266.42|23146.42|23264.89|23144.89|9
1637225900000|2021-11-18 08:58:20|23266.09|23146.09|23262.99|23142.99|23266.09|23146.09|23262.06|23142.06|10
1637225910000|2021-11-18 08:58:30|23262.77|23142.77|23259.04|23139.04|23262.77|23142.77|23259.04|23139.04|9
1637225920000|2021-11-18 08:58:40|23259.03|23139.03|23261.24|23141.24|23261.37|23141.37|23257.91|23137.91|10
1637225930000|2021-11-18 08:58:50|23263.09|23143.09|23285.68|23165.68|23285.68|23165.68|23263.09|23143.09|10
1637225940000|2021-11-18 08:59:00|23287.32|23167.32|23295.46|23175.46|23295.46|23175.46|23287.32|23167.32|10
1637225950000|2021-11-18 08:59:10|23296.05|23176.05|23304.48|23184.48|23304.48|23184.48|23296.05|23176.05|10
1637225960000|2021-11-18 08:59:20|23305.01|23185.01|23306.98|23186.98|23307.13|23187.13|23305.01|23185.01|9
1637225970000|2021-11-18 08:59:30|23306.91|23186.91|23310.14|23190.14|23310.14|23190.14|23306.91|23186.91|10
1637225980000|2021-11-18 08:59:40|23309.89|23189.89|23311.68|23191.68|23311.68|23191.68|23309.45|23189.45|10
1637225990000|2021-11-18 08:59:50|23311.39|23191.39|23314.87|23194.87|23314.91|23194.91|23311.39|23191.39|9
1637226000000|2021-11-18 09:00:00|23314.13|23194.13|23310.53|23190.53|23314.13|23194.13|23310.03|23190.03|10
1637226010000|2021-11-18 09:00:10|23309.91|23189.91|23308.15|23188.15|23313.04|23193.04|23308.15|23188.15|10
1637226020000|2021-11-18 09:00:20|23302.7|23182.7|23292.14|23172.14|23302.7|23182.7|23291.65|23171.65|10
1637226030000|2021-11-18 09:00:30|23291.76|23171.76|23304.31|23184.31|23304.31|23184.31|23291.76|23171.76|10
1637226040000|2021-11-18 09:00:40|23305.18|23185.18|23313.48|23193.48|23313.48|23193.48|23305.18|23185.18|10
1637226050000|2021-11-18 09:00:50|23314.07|23194.07|23316.34|23196.34|23316.34|23196.34|23313.83|23193.83|10
1637226060000|2021-11-18 09:01:00|23316.31|23196.31|23317.01|23197.01|23318.1|23198.1|23316.23|23196.23|10
1637226070000|2021-11-18 09:01:10|23317.53|23197.53|23318.97|23198.97|23319.07|23199.07|23317.53|23197.53|10
1637226080000|2021-11-18 09:01:20|23319.34|23199.34|23322.19|23202.19|23322.81|23202.81|23319.34|23199.34|10
1637226090000|2021-11-18 09:01:30|23321.9|23201.9|23320.54|23200.54|23322.62|23202.62|23320.21|23200.21|10
1637226100000|2021-11-18 09:01:40|23320.46|23200.46|23318.65|23198.65|23320.46|23200.46|23318.55|23198.55|10
1637226110000|2021-11-18 09:01:50|23319.1|23199.1|23318.51|23198.51|23319.85|23199.85|23318.51|23198.51|10
1637226120000|2021-11-18 09:02:00|23318.07|23198.07|23317.74|23197.74|23318.29|23198.29|23317.32|23197.32|10
1637226130000|2021-11-18 09:02:10|23318.68|23198.68|23324.11|23204.11|23324.11|23204.11|23318.68|23198.68|10
1637226140000|2021-11-18 09:02:20|23325.21|23205.21|23334.91|23214.91|23334.91|23214.91|23325.21|23205.21|10
1637226150000|2021-11-18 09:02:30|23335.19|23215.19|23334.9|23214.9|23335.5|23215.5|23334.52|23214.52|9
1637226160000|2021-11-18 09:02:40|23334.88|23214.88|23329.81|23209.81|23334.98|23214.98|23329.81|23209.81|10
1637226170000|2021-11-18 09:02:50|23329.04|23209.04|23324.37|23204.37|23329.6|23209.6|23324.37|23204.37|10
1637226180000|2021-11-18 09:03:00|23323.15|23203.15|23314.39|23194.39|23323.24|23203.24|23314.39|23194.39|10
1637226190000|2021-11-18 09:03:10|23313.94|23193.94|23309.67|23189.67|23313.94|23193.94|23309.43|23189.43|9
1637226200000|2021-11-18 09:03:20|23310.35|23190.35|23303.04|23183.04|23310.35|23190.35|23303.04|23183.04|10
1637226210000|2021-11-18 09:03:30|23302.24|23182.24|23295.72|23175.72|23303.69|23183.69|23295.72|23175.72|10
1637226220000|2021-11-18 09:03:40|23295.59|23175.59|23286.73|23166.73|23295.59|23175.59|23286.73|23166.73|10
1637226230000|2021-11-18 09:03:50|23287.63|23167.63|23289.27|23169.27|23289.27|23169.27|23287.63|23167.63|10
1637226240000|2021-11-18 09:04:00|23291.15|23171.15|23287.09|23167.09|23291.54|23171.54|23287.09|23167.09|10
1637226250000|2021-11-18 09:04:10|23286.03|23166.03|23277|23157|23286.03|23166.03|23277|23157|10
1637226260000|2021-11-18 09:04:20|23276.62|23156.62|23268.41|23148.41|23276.62|23156.62|23268.41|23148.41|10
1637226270000|2021-11-18 09:04:30|23266.05|23146.05|23262.13|23142.13|23266.55|23146.55|23262.13|23142.13|10
1637226280000|2021-11-18 09:04:40|23262.98|23142.98|23260.27|23140.27|23262.98|23142.98|23260.27|23140.27|10
1637226290000|2021-11-18 09:04:50|23253.89|23133.89|23248.51|23128.51|23253.89|23133.89|23248.51|23128.51|10
1637226300000|2021-11-18 09:05:00|23246.7|23126.7|23244.61|23124.61|23246.7|23126.7|23244.61|23124.61|10
1637226310000|2021-11-18 09:05:10|23244.2|23124.2|23245.9|23125.9|23246.07|23126.07|23244.15|23124.15|10
1637226320000|2021-11-18 09:05:20|23245.88|23125.88|23248.81|23128.81|23248.81|23128.81|23245.88|23125.88|10
1637226330000|2021-11-18 09:05:30|23248.65|23128.65|23248.38|23128.38|23249.19|23129.19|23247.97|23127.97|10
1637226340000|2021-11-18 09:05:40|23248.44|23128.44|23246.02|23126.02|23248.95|23128.95|23246.02|23126.02|10
1637226350000|2021-11-18 09:05:50|23245.36|23125.36|23240.84|23120.84|23246.11|23126.11|23240.77|23120.77|10
1637226360000|2021-11-18 09:06:00|23240.76|23120.76|23238.3|23118.3|23242.27|23122.27|23238.3|23118.3|10
1637226370000|2021-11-18 09:06:10|23239.03|23119.03|23235.73|23115.73|23239.03|23119.03|23235.6|23115.6|10
1637226380000|2021-11-18 09:06:20|23235.6|23115.6|23232.71|23112.71|23235.6|23115.6|23232.37|23112.37|10
1637226390000|2021-11-18 09:06:30|23232.32|23112.32|23219.12|23099.12|23232.32|23112.32|23219.12|23099.12|10
1637226400000|2021-11-18 09:06:40|23218.26|23098.26|23217.68|23097.68|23218.67|23098.67|23216.66|23096.66|10
1637226410000|2021-11-18 09:06:50|23218.14|23098.14|23222.66|23102.66|23222.68|23102.68|23218.14|23098.14|10
1637226420000|2021-11-18 09:07:00|23222.15|23102.15|23218.73|23098.73|23222.15|23102.15|23218.73|23098.73|10
1637226430000|2021-11-18 09:07:10|23219.66|23099.66|23220.63|23100.63|23220.79|23100.79|23219.48|23099.48|10
1637226440000|2021-11-18 09:07:20|23220.76|23100.76|23221.84|23101.84|23222.87|23102.87|23220.31|23100.31|10
1637226450000|2021-11-18 09:07:30|23221.77|23101.77|23217.69|23097.69|23222.74|23102.74|23217.69|23097.69|10
1637226460000|2021-11-18 09:07:40|23217.38|23097.38|23211.92|23091.92|23217.38|23097.38|23211.92|23091.92|10
1637226470000|2021-11-18 09:07:50|23208.04|23088.04|23200.39|23080.39|23208.04|23088.04|23200.39|23080.39|10
1637226480000|2021-11-18 09:08:00|23199.5|23079.5|23190.01|23070.01|23199.5|23079.5|23189.83|23069.83|10
1637226490000|2021-11-18 09:08:10|23191.3|23071.3|23190.95|23070.95|23193.16|23073.16|23190.79|23070.79|10
1637226500000|2021-11-18 09:08:20|23191.18|23071.18|23196.86|23076.86|23196.86|23076.86|23190.95|23070.95|10
1637226510000|2021-11-18 09:08:30|23196.38|23076.38|23201.27|23081.27|23201.27|23081.27|23196.38|23076.38|10
1637226520000|2021-11-18 09:08:40|23202.85|23082.85|23201.94|23081.94|23203.11|23083.11|23201.94|23081.94|10
1637226530000|2021-11-18 09:08:50|23200.98|23080.98|23200.8|23080.8|23201.33|23081.33|23200.48|23080.48|10
1637226540000|2021-11-18 09:09:00|23200.37|23080.37|23198.69|23078.69|23200.73|23080.73|23197.57|23077.57|10
1637226550000|2021-11-18 09:09:10|23200.71|23080.71|23207.84|23087.84|23207.84|23087.84|23200.71|23080.71|10
1637226560000|2021-11-18 09:09:20|23207.77|23087.77|23213.49|23093.49|23214.02|23094.02|23207.77|23087.77|10
1637226570000|2021-11-18 09:09:30|23213.14|23093.14|23212.01|23092.01|23213.29|23093.29|23211.72|23091.72|10
1637226580000|2021-11-18 09:09:40|23212.13|23092.13|23209.38|23089.38|23212.18|23092.18|23209.38|23089.38|9
1637226590000|2021-11-18 09:09:50|23209.23|23089.23|23207.67|23087.67|23209.23|23089.23|23207.36|23087.36|9
1637226600000|2021-11-18 09:10:00|23207.98|23087.98|23205.1|23085.1|23208.7|23088.7|23205.1|23085.1|10
1637226610000|2021-11-18 09:10:10|23204.54|23084.54|23201.2|23081.2|23204.54|23084.54|23201.2|23081.2|10
1637226620000|2021-11-18 09:10:20|23201.07|23081.07|23199.69|23079.69|23201.83|23081.83|23199.69|23079.69|10
1637226630000|2021-11-18 09:10:30|23198.33|23078.33|23201.1|23081.1|23201.23|23081.23|23198.33|23078.33|10
1637226640000|2021-11-18 09:10:40|23200.95|23080.95|23201.04|23081.04|23201.39|23081.39|23200.45|23080.45|10
1637226650000|2021-11-18 09:10:50|23201.39|23081.39|23201.63|23081.63|23202.45|23082.45|23201.39|23081.39|10
1637226660000|2021-11-18 09:11:00|23200.87|23080.87|23201.73|23081.73|23202.17|23082.17|23200.87|23080.87|9
1637226670000|2021-11-18 09:11:10|23201.88|23081.88|23199.34|23079.34|23202.05|23082.05|23199.34|23079.34|10
1637226680000|2021-11-18 09:11:20|23199.45|23079.45|23196.34|23076.34|23199.45|23079.45|23196.34|23076.34|10
1637226690000|2021-11-18 09:11:30|23196.05|23076.05|23194.04|23074.04|23196.08|23076.08|23194.04|23074.04|10
1637226700000|2021-11-18 09:11:40|23194|23074|23195.58|23075.58|23195.58|23075.58|23193.57|23073.57|10
1637226710000|2021-11-18 09:11:50|23196.58|23076.58|23197.9|23077.9|23198.42|23078.42|23196.58|23076.58|10
1637226720000|2021-11-18 09:12:00|23197.96|23077.96|23194.02|23074.02|23197.96|23077.96|23194.02|23074.02|10
1637226730000|2021-11-18 09:12:10|23193.13|23073.13|23185.4|23065.4|23193.13|23073.13|23185.4|23065.4|10
1637226740000|2021-11-18 09:12:20|23184.01|23064.01|23179.77|23059.77|23184.01|23064.01|23179.44|23059.44|10
1637226750000|2021-11-18 09:12:30|23179.92|23059.92|23179.84|23059.84|23180.33|23060.33|23178.94|23058.94|9
1637226760000|2021-11-18 09:12:40|23177.7|23057.7|23175.02|23055.02|23177.7|23057.7|23174.84|23054.84|10
1637226770000|2021-11-18 09:12:50|23175.21|23055.21|23169.87|23049.87|23175.21|23055.21|23169.87|23049.87|10
1637226780000|2021-11-18 09:13:00|23168.9|23048.9|23165.5|23045.5|23169.15|23049.15|23165.5|23045.5|10
1637226790000|2021-11-18 09:13:10|23164.71|23044.71|23162.59|23042.59|23164.71|23044.71|23160.15|23040.15|10
1637226800000|2021-11-18 09:13:20|23163.64|23043.64|23163.99|23043.99|23163.99|23043.99|23162.01|23042.01|10
1637226810000|2021-11-18 09:13:30|23164.68|23044.68|23168.27|23048.27|23168.27|23048.27|23164.68|23044.68|10
1637226820000|2021-11-18 09:13:40|23169.44|23049.44|23170|23050|23170.82|23050.82|23168.5|23048.5|10
1637226830000|2021-11-18 09:13:50|23169.68|23049.68|23167|23047|23169.68|23049.68|23167|23047|10
1637226840000|2021-11-18 09:14:00|23164.99|23044.99|23153.23|23033.23|23164.99|23044.99|23153.23|23033.23|10
1637226850000|2021-11-18 09:14:10|23152.98|23032.98|23148.64|23028.64|23153.33|23033.33|23148.64|23028.64|10
1637226860000|2021-11-18 09:14:20|23147.25|23027.25|23141.31|23021.31|23147.87|23027.87|23141.31|23021.31|10
1637226870000|2021-11-18 09:14:30|23141.2|23021.2|23136.03|23016.03|23141.2|23021.2|23135.65|23015.65|10
1637226880000|2021-11-18 09:14:40|23136.84|23016.84|23149|23029|23149|23029|23136.84|23016.84|10
1637226890000|2021-11-18 09:14:50|23149.8|23029.8|23153.58|23033.58|23153.58|23033.58|23149.8|23029.8|9
1637226900000|2021-11-18 09:15:00|23154.5|23034.5|23164.14|23044.14|23164.14|23044.14|23154.5|23034.5|10
1637226910000|2021-11-18 09:15:10|23165.21|23045.21|23179.81|23059.81|23179.81|23059.81|23165.21|23045.21|10
1637226920000|2021-11-18 09:15:20|23182.32|23062.32|23180.72|23060.72|23182.6|23062.6|23179.53|23059.53|10
1637226930000|2021-11-18 09:15:30|23182.13|23062.13|23183.05|23063.05|23183.14|23063.14|23181.82|23061.82|9
1637226940000|2021-11-18 09:15:40|23183.16|23063.16|23184.63|23064.63|23185.25|23065.25|23183.16|23063.16|8
1637226950000|2021-11-18 09:15:50|23184.68|23064.68|23183.58|23063.58|23184.68|23064.68|23183.58|23063.58|9
1637226960000|2021-11-18 09:16:00|23183.57|23063.57|23171.98|23051.98|23183.57|23063.57|23171.69|23051.69|10
1637226970000|2021-11-18 09:16:10|23170.17|23050.17|23168|23048|23170.37|23050.37|23166.04|23046.04|10
1637226980000|2021-11-18 09:16:20|23167.4|23047.4|23163.2|23043.2|23167.79|23047.79|23163.18|23043.18|10
1637226990000|2021-11-18 09:16:30|23162.62|23042.62|23159.92|23039.92|23162.62|23042.62|23159.92|23039.92|9
1637227000000|2021-11-18 09:16:40|23160.55|23040.55|23165.12|23045.12|23165.14|23045.14|23160.55|23040.55|10
1637227010000|2021-11-18 09:16:50|23164.48|23044.48|23161.76|23041.76|23165.23|23045.23|23161.76|23041.76|10
1637227020000|2021-11-18 09:17:00|23162.56|23042.56|23159.16|23039.16|23163.75|23043.75|23159.04|23039.04|10
1637227030000|2021-11-18 09:17:10|23158.97|23038.97|23156.8|23036.8|23158.97|23038.97|23156.8|23036.8|10
1637227040000|2021-11-18 09:17:20|23156.72|23036.72|23158.48|23038.48|23158.86|23038.86|23156.65|23036.65|10
1637227050000|2021-11-18 09:17:30|23158.78|23038.78|23161.96|23041.96|23161.96|23041.96|23158.78|23038.78|10
1637227060000|2021-11-18 09:17:40|23161.9|23041.9|23164.02|23044.02|23164.47|23044.47|23161.32|23041.32|10
1637227070000|2021-11-18 09:17:50|23163.87|23043.87|23166.64|23046.64|23166.64|23046.64|23163.49|23043.49|10
1637227080000|2021-11-18 09:18:00|23166.99|23046.99|23170.25|23050.25|23170.25|23050.25|23166.46|23046.46|10
1637227090000|2021-11-18 09:18:10|23170.48|23050.48|23178.29|23058.29|23178.29|23058.29|23170.48|23050.48|10
1637227100000|2021-11-18 09:18:20|23177.84|23057.84|23178.58|23058.58|23179.43|23059.43|23177.59|23057.59|10
1637227110000|2021-11-18 09:18:30|23180.05|23060.05|23174.78|23054.78|23181.19|23061.19|23174.78|23054.78|10
1637227120000|2021-11-18 09:18:40|23174.88|23054.88|23173.25|23053.25|23175.74|23055.74|23172.92|23052.92|9
1637227130000|2021-11-18 09:18:50|23173.48|23053.48|23175.69|23055.69|23175.92|23055.92|23173.48|23053.48|10
1637227140000|2021-11-18 09:19:00|23175.38|23055.38|23172.78|23052.78|23176.54|23056.54|23172.78|23052.78|10
1637227150000|2021-11-18 09:19:10|23172.5|23052.5|23168.91|23048.91|23172.5|23052.5|23168.91|23048.91|10
1637227160000|2021-11-18 09:19:20|23168.35|23048.35|23172.75|23052.75|23172.75|23052.75|23168.35|23048.35|10
1637227170000|2021-11-18 09:19:30|23172.95|23052.95|23173.32|23053.32|23173.32|23053.32|23170.72|23050.72|10
1637227180000|2021-11-18 09:19:40|23173.38|23053.38|23170.02|23050.02|23173.38|23053.38|23169.82|23049.82|10
1637227190000|2021-11-18 09:19:50|23169.59|23049.59|23175.95|23055.95|23175.95|23055.95|23169.31|23049.31|10
1637227200000|2021-11-18 09:20:00|23175.13|23055.13|23179.09|23059.09|23179.17|23059.17|23175.13|23055.13|10
1637227210000|2021-11-18 09:20:10|23178.3|23058.3|23179.67|23059.67|23179.73|23059.73|23178.3|23058.3|10
1637227220000|2021-11-18 09:20:20|23179.68|23059.68|23182.78|23062.78|23182.78|23062.78|23179.68|23059.68|10
1637227230000|2021-11-18 09:20:30|23183.32|23063.32|23186.18|23066.18|23186.18|23066.18|23182.88|23062.88|10
1637227240000|2021-11-18 09:20:40|23186.85|23066.85|23185.42|23065.42|23186.85|23066.85|23184.87|23064.87|10
1637227250000|2021-11-18 09:20:50|23185.37|23065.37|23183.96|23063.96|23186.23|23066.23|23183.45|23063.45|10
1637227260000|2021-11-18 09:21:00|23183.4|23063.4|23182.72|23062.72|23183.4|23063.4|23182.08|23062.08|9
1637227270000|2021-11-18 09:21:10|23182.56|23062.56|23181.7|23061.7|23183.96|23063.96|23181.54|23061.54|10
1637227280000|2021-11-18 09:21:20|23181.19|23061.19|23180.34|23060.34|23181.31|23061.31|23180.34|23060.34|10
1637227290000|2021-11-18 09:21:30|23180.04|23060.04|23178.07|23058.07|23180.6|23060.6|23178.07|23058.07|10
1637227300000|2021-11-18 09:21:40|23178.8|23058.8|23176.12|23056.12|23179.23|23059.23|23176.12|23056.12|10
1637227310000|2021-11-18 09:21:50|23175.84|23055.84|23177.27|23057.27|23177.27|23057.27|23174.59|23054.59|10
1637227320000|2021-11-18 09:22:00|23177.32|23057.32|23169.61|23049.61|23177.83|23057.83|23169.61|23049.61|10
1637227330000|2021-11-18 09:22:10|23169.43|23049.43|23167.57|23047.57|23170.61|23050.61|23167.5|23047.5|10
1637227340000|2021-11-18 09:22:20|23166.81|23046.81|23158.56|23038.56|23166.81|23046.81|23158.56|23038.56|10
1637227350000|2021-11-18 09:22:30|23158.2|23038.2|23157.66|23037.66|23159.76|23039.76|23156.98|23036.98|10
1637227360000|2021-11-18 09:22:40|23156.73|23036.73|23160.48|23040.48|23160.51|23040.51|23156.69|23036.69|10
1637227370000|2021-11-18 09:22:50|23159.17|23039.17|23154.18|23034.18|23159.48|23039.48|23153.98|23033.98|9
1637227380000|2021-11-18 09:23:00|23153.9|23033.9|23151.7|23031.7|23153.9|23033.9|23151.58|23031.58|10
1637227390000|2021-11-18 09:23:10|23152.03|23032.03|23144.5|23024.5|23152.03|23032.03|23144.12|23024.12|10
1637227400000|2021-11-18 09:23:20|23142.97|23022.97|23137.26|23017.26|23142.97|23022.97|23136.96|23016.96|10
1637227410000|2021-11-18 09:23:30|23137.81|23017.81|23136.02|23016.02|23138.67|23018.67|23135.72|23015.72|10
1637227420000|2021-11-18 09:23:40|23136.65|23016.65|23136.04|23016.04|23137.28|23017.28|23135.91|23015.91|10
1637227430000|2021-11-18 09:23:50|23136.51|23016.51|23134.5|23014.5|23137.1|23017.1|23134.37|23014.37|10
1637227440000|2021-11-18 09:24:00|23134.26|23014.26|23131.8|23011.8|23134.26|23014.26|23131.8|23011.8|10
1637227450000|2021-11-18 09:24:10|23131.63|23011.63|23132.19|23012.19|23132.3|23012.3|23130.88|23010.88|10
1637227460000|2021-11-18 09:24:20|23132.09|23012.09|23126.5|23006.5|23132.09|23012.09|23126.5|23006.5|10
1637227470000|2021-11-18 09:24:30|23126.07|23006.07|23116.14|22996.14|23126.07|23006.07|23116.14|22996.14|10
1637227480000|2021-11-18 09:24:40|23115.72|22995.72|23123.19|23003.19|23123.58|23003.58|23115.7|22995.7|10
1637227490000|2021-11-18 09:24:50|23124.05|23004.05|23121.94|23001.94|23124.05|23004.05|23121.41|23001.41|9
1637227500000|2021-11-18 09:25:00|23121.75|23001.75|23120.79|23000.79|23122.17|23002.17|23120.79|23000.79|9
1637227510000|2021-11-18 09:25:10|23120.5|23000.5|23122.75|23002.75|23123.4|23003.4|23120.5|23000.5|10
1637227520000|2021-11-18 09:25:20|23123.31|23003.31|23130.16|23010.16|23130.22|23010.22|23123.31|23003.31|10
1637227530000|2021-11-18 09:25:30|23129.56|23009.56|23127.78|23007.78|23130.18|23010.18|23127.78|23007.78|9
1637227540000|2021-11-18 09:25:40|23127.13|23007.13|23123.39|23003.39|23127.13|23007.13|23123.39|23003.39|9
1637227550000|2021-11-18 09:25:50|23123.62|23003.62|23122.86|23002.86|23123.62|23003.62|23122.28|23002.28|9
1637227560000|2021-11-18 09:26:00|23123.12|23003.12|23123.75|23003.75|23123.78|23003.78|23123.06|23003.06|9
1637227570000|2021-11-18 09:26:10|23123.42|23003.42|23119.82|22999.82|23123.42|23003.42|23119.82|22999.82|10
1637227580000|2021-11-18 09:26:20|23119.85|22999.85|23120.3|23000.3|23121.4|23001.4|23119.85|22999.85|10
1637227590000|2021-11-18 09:26:30|23119.9|22999.9|23118.3|22998.3|23120.3|23000.3|23118.3|22998.3|10
1637227600000|2021-11-18 09:26:40|23118.28|22998.28|23117.02|22997.02|23118.28|22998.28|23117.02|22997.02|10
1637227610000|2021-11-18 09:26:50|23116.65|22996.65|23116.39|22996.39|23118.57|22998.57|23116.39|22996.39|10
1637227620000|2021-11-18 09:27:00|23115.69|22995.69|23114.27|22994.27|23115.69|22995.69|23113.96|22993.96|10
1637227630000|2021-11-18 09:27:10|23113.21|22993.21|23112.28|22992.28|23114.03|22994.03|23112.28|22992.28|10
1637227640000|2021-11-18 09:27:20|23112.59|22992.59|23114.4|22994.4|23114.4|22994.4|23112.59|22992.59|7
1637227650000|2021-11-18 09:27:30|23113.83|22993.83|23114.47|22994.47|23114.83|22994.83|23113.83|22993.83|9
1637227660000|2021-11-18 09:27:40|23114.95|22994.95|23117.09|22997.09|23117.37|22997.37|23114.82|22994.82|10
1637227670000|2021-11-18 09:27:50|23116.98|22996.98|23116.52|22996.52|23117.03|22997.03|23116.28|22996.28|10
1637227680000|2021-11-18 09:28:00|23116.41|22996.41|23113.28|22993.28|23116.62|22996.62|23113.28|22993.28|10
1637227690000|2021-11-18 09:28:10|23111.98|22991.98|23112.71|22992.71|23112.71|22992.71|23111.98|22991.98|10
1637227700000|2021-11-18 09:28:20|23111.81|22991.81|23110.66|22990.66|23112.39|22992.39|23110.18|22990.18|10
1637227710000|2021-11-18 09:28:30|23111.65|22991.65|23110.05|22990.05|23112.01|22992.01|23110.05|22990.05|10
1637227720000|2021-11-18 09:28:40|23109.79|22989.79|23110.37|22990.37|23110.37|22990.37|23109.06|22989.06|10
1637227730000|2021-11-18 09:28:50|23110.25|22990.25|23108.99|22988.99|23110.9|22990.9|23108.91|22988.91|10
1637227740000|2021-11-18 09:29:00|23108.86|22988.86|23108.96|22988.96|23109.32|22989.32|23107.91|22987.91|10
1637227750000|2021-11-18 09:29:10|23109|22989|23109.97|22989.97|23110.08|22990.08|23109|22989|10
1637227760000|2021-11-18 09:29:20|23109.81|22989.81|23106.41|22986.41|23110.32|22990.32|23106.41|22986.41|10
1637227770000|2021-11-18 09:29:30|23106.2|22986.2|23105.86|22985.86|23106.39|22986.39|23105.72|22985.72|9
1637227780000|2021-11-18 09:29:40|23105.85|22985.85|23105.18|22985.18|23106.09|22986.09|23104.81|22984.81|10
1637227790000|2021-11-18 09:29:50|23105.51|22985.51|23107.09|22987.09|23107.09|22987.09|23105.02|22985.02|10
1637227800000|2021-11-18 09:30:00|23107.41|22987.41|23105.54|22985.54|23107.41|22987.41|23105.54|22985.54|10
1637227810000|2021-11-18 09:30:10|23105.69|22985.69|23107.68|22987.68|23107.68|22987.68|23105.69|22985.69|10
1637227820000|2021-11-18 09:30:20|23108.13|22988.13|23110.27|22990.27|23110.27|22990.27|23108.13|22988.13|9
1637227830000|2021-11-18 09:30:30|23110.5|22990.5|23117.17|22997.17|23117.17|22997.17|23110.5|22990.5|9
1637227840000|2021-11-18 09:30:40|23117.85|22997.85|23123.61|23003.61|23123.61|23003.61|23117.85|22997.85|10
1637227850000|2021-11-18 09:30:50|23123.37|23003.37|23125.97|23005.97|23126.4|23006.4|23123.37|23003.37|10
1637227860000|2021-11-18 09:31:00|23126.14|23006.14|23124.44|23004.44|23126.14|23006.14|23123.84|23003.84|10
1637227870000|2021-11-18 09:31:10|23124.51|23004.51|23128.72|23008.72|23128.95|23008.95|23124.51|23004.51|10
1637227880000|2021-11-18 09:31:20|23128.24|23008.24|23127.11|23007.11|23128.37|23008.37|23126.88|23006.88|9
1637227890000|2021-11-18 09:31:30|23126.68|23006.68|23128.43|23008.43|23128.43|23008.43|23126.68|23006.68|10
1637227900000|2021-11-18 09:31:40|23128.96|23008.96|23132.47|23012.47|23132.47|23012.47|23128.8|23008.8|10
1637227910000|2021-11-18 09:31:50|23135.19|23015.19|23139.68|23019.68|23139.68|23019.68|23134.78|23014.78|9
1637227920000|2021-11-18 09:32:00|23138.9|23018.9|23142.84|23022.84|23142.85|23022.85|23138.85|23018.85|10
1637227930000|2021-11-18 09:32:10|23142.57|23022.57|23142.09|23022.09|23143.89|23023.89|23142.09|23022.09|10
1637227940000|2021-11-18 09:32:20|23141.28|23021.28|23142.12|23022.12|23142.29|23022.29|23140.45|23020.45|10
1637227950000|2021-11-18 09:32:30|23142.22|23022.22|23139.23|23019.23|23142.47|23022.47|23138.94|23018.94|10
1637227960000|2021-11-18 09:32:40|23138.58|23018.58|23137.87|23017.87|23138.79|23018.79|23137.87|23017.87|10
1637227970000|2021-11-18 09:32:50|23138.89|23018.89|23135.79|23015.79|23138.89|23018.89|23134.7|23014.7|10
1637227980000|2021-11-18 09:33:00|23135.3|23015.3|23130.22|23010.22|23135.3|23015.3|23130.22|23010.22|10
1637227990000|2021-11-18 09:33:10|23129.59|23009.59|23125.05|23005.05|23129.59|23009.59|23124.94|23004.94|10
1637228000000|2021-11-18 09:33:20|23124.92|23004.92|23119.05|22999.05|23125.49|23005.49|23119.05|22999.05|10
1637228010000|2021-11-18 09:33:30|23118.67|22998.67|23116.94|22996.94|23118.67|22998.67|23116.78|22996.78|9
1637228020000|2021-11-18 09:33:40|23116.74|22996.74|23102.27|22982.27|23116.74|22996.74|23101.83|22981.83|10
1637228030000|2021-11-18 09:33:50|23100.06|22980.06|23098.15|22978.15|23100.06|22980.06|23096.94|22976.94|10
1637228040000|2021-11-18 09:34:00|23096.83|22976.83|23089.48|22969.48|23096.83|22976.83|23089.48|22969.48|10
1637228050000|2021-11-18 09:34:10|23088.15|22968.15|23072.16|22952.16|23088.15|22968.15|23072.16|22952.16|10
1637228060000|2021-11-18 09:34:20|23066.2|22946.2|23050.66|22930.66|23066.2|22946.2|23050.24|22930.24|10
1637228070000|2021-11-18 09:34:30|23050.29|22930.29|23057.45|22937.45|23057.45|22937.45|23050.29|22930.29|10
1637228080000|2021-11-18 09:34:40|23060.21|22940.21|23054.71|22934.71|23064.08|22944.08|23054.71|22934.71|10
1637228090000|2021-11-18 09:34:50|23055.29|22935.29|23058.85|22938.85|23058.85|22938.85|23055.16|22935.16|10
1637228100000|2021-11-18 09:35:00|23059.49|22939.49|23054.65|22934.65|23060.91|22940.91|23054.65|22934.65|10
1637228110000|2021-11-18 09:35:10|23051.43|22931.43|23045.64|22925.64|23051.43|22931.43|23045.64|22925.64|10
1637228120000|2021-11-18 09:35:20|23043.35|22923.35|23038.28|22918.28|23043.35|22923.35|23038.23|22918.23|10
1637228130000|2021-11-18 09:35:30|23037.55|22917.55|23029.76|22909.76|23037.55|22917.55|23029.76|22909.76|10
1637228140000|2021-11-18 09:35:40|23029.64|22909.64|23032.37|22912.37|23032.37|22912.37|23027.93|22907.93|10
1637228150000|2021-11-18 09:35:50|23032.56|22912.56|23030.35|22910.35|23033.07|22913.07|23030.35|22910.35|10
1637228160000|2021-11-18 09:36:00|23030.53|22910.53|23032.23|22912.23|23032.23|22912.23|23029.78|22909.78|10
1637228170000|2021-11-18 09:36:10|23032.39|22912.39|23035.74|22915.74|23035.74|22915.74|23032.39|22912.39|10
1637228180000|2021-11-18 09:36:20|23035.44|22915.44|23035.51|22915.51|23037.45|22917.45|23035.44|22915.44|10
1637228190000|2021-11-18 09:36:30|23034.07|22914.07|23032.73|22912.73|23034.07|22914.07|23032.3|22912.3|10
1637228200000|2021-11-18 09:36:40|23031.64|22911.64|23032.59|22912.59|23033.27|22913.27|23030.87|22910.87|10
1637228210000|2021-11-18 09:36:50|23032.34|22912.34|23029.47|22909.47|23032.56|22912.56|23029.47|22909.47|10
1637228220000|2021-11-18 09:37:00|23027.42|22907.42|23023.33|22903.33|23027.42|22907.42|23023.11|22903.11|10
1637228230000|2021-11-18 09:37:10|23024.06|22904.06|23023.4|22903.4|23025.88|22905.88|23023.4|22903.4|10
1637228240000|2021-11-18 09:37:20|23022.54|22902.54|23019.46|22899.46|23022.54|22902.54|23019.34|22899.34|10
1637228250000|2021-11-18 09:37:30|23019.47|22899.47|23017.65|22897.65|23020.32|22900.32|23016.71|22896.71|10
1637228260000|2021-11-18 09:37:40|23017.5|22897.5|23010.75|22890.75|23017.5|22897.5|23010.75|22890.75|10
1637228270000|2021-11-18 09:37:50|23010.2|22890.2|23010.05|22890.05|23010.38|22890.38|23007.56|22887.56|10
1637228280000|2021-11-18 09:38:00|23009.53|22889.53|23005.29|22885.29|23010.04|22890.04|23004.49|22884.49|10
1637228290000|2021-11-18 09:38:10|23005.97|22885.97|23016.09|22896.09|23016.09|22896.09|23005.97|22885.97|10
1637228300000|2021-11-18 09:38:20|23017.41|22897.41|23015.27|22895.27|23018.46|22898.46|23015.2|22895.2|9
1637228310000|2021-11-18 09:38:30|23014.93|22894.93|23013.7|22893.7|23015|22895|23013.33|22893.33|10
1637228320000|2021-11-18 09:38:40|23014.01|22894.01|23013.04|22893.04|23014.22|22894.22|23012.27|22892.27|10
1637228330000|2021-11-18 09:38:50|23012.63|22892.63|23012.9|22892.9|23013.82|22893.82|23011.87|22891.87|10
1637228340000|2021-11-18 09:39:00|23012.56|22892.56|23009.35|22889.35|23012.56|22892.56|23009.24|22889.24|10
1637228350000|2021-11-18 09:39:10|23009.98|22889.98|23011.06|22891.06|23011.06|22891.06|23009.03|22889.03|9
1637228360000|2021-11-18 09:39:20|23011.11|22891.11|23011.1|22891.1|23012.47|22892.47|23008.61|22888.61|10
1637228370000|2021-11-18 09:39:30|23011.54|22891.54|23018.77|22898.77|23019.46|22899.46|23011.54|22891.54|10
1637228380000|2021-11-18 09:39:40|23018.98|22898.98|23027.39|22907.39|23027.39|22907.39|23018.98|22898.98|10
1637228390000|2021-11-18 09:39:50|23027.13|22907.13|23041.33|22921.33|23041.33|22921.33|23027.13|22907.13|10
1637228400000|2021-11-18 09:40:00|23041.28|22921.28|23040.65|22920.65|23042.99|22922.99|23039.97|22919.97|10
1637228410000|2021-11-18 09:40:10|23040.97|22920.97|23045.95|22925.95|23045.95|22925.95|23040.71|22920.71|9
1637228420000|2021-11-18 09:40:20|23045.76|22925.76|23054.47|22934.47|23055.72|22935.72|23045.76|22925.76|10
1637228430000|2021-11-18 09:40:30|23055.11|22935.11|23059.89|22939.89|23059.89|22939.89|23055.11|22935.11|10
1637228440000|2021-11-18 09:40:40|23059.8|22939.8|23060.28|22940.28|23062.26|22942.26|23059.46|22939.46|10
1637228450000|2021-11-18 09:40:50|23059.21|22939.21|23059.02|22939.02|23059.97|22939.97|23059.02|22939.02|9
1637228460000|2021-11-18 09:41:00|23057.86|22937.86|23055.89|22935.89|23057.86|22937.86|23055.64|22935.64|10
1637228470000|2021-11-18 09:41:10|23055.67|22935.67|23055.65|22935.65|23055.67|22935.67|23053.72|22933.72|10
1637228480000|2021-11-18 09:41:20|23055.67|22935.67|23060.32|22940.32|23060.5|22940.5|23055.67|22935.67|10
1637228490000|2021-11-18 09:41:30|23060.25|22940.25|23060.12|22940.12|23061.01|22941.01|23059.83|22939.83|10
1637228500000|2021-11-18 09:41:40|23059.89|22939.89|23060.21|22940.21|23060.21|22940.21|23058.8|22938.8|10
1637228510000|2021-11-18 09:41:50|23060.24|22940.24|23058.74|22938.74|23060.56|22940.56|23058.74|22938.74|10
1637228520000|2021-11-18 09:42:00|23058.8|22938.8|23057.36|22937.36|23059.67|22939.67|23057.36|22937.36|10
1637228530000|2021-11-18 09:42:10|23057.11|22937.11|23056.55|22936.55|23057.64|22937.64|23055.76|22935.76|10
1637228540000|2021-11-18 09:42:20|23056.01|22936.01|23052.76|22932.76|23056.01|22936.01|23052.76|22932.76|10
1637228550000|2021-11-18 09:42:30|23052.27|22932.27|23056.5|22936.5|23056.5|22936.5|23052.27|22932.27|9
1637228560000|2021-11-18 09:42:40|23056.73|22936.73|23061.68|22941.68|23061.68|22941.68|23056.73|22936.73|9
1637228570000|2021-11-18 09:42:50|23061.16|22941.16|23071.22|22951.22|23071.22|22951.22|23061.16|22941.16|10
1637228580000|2021-11-18 09:43:00|23072.08|22952.08|23079.54|22959.54|23079.54|22959.54|23072.08|22952.08|10
1637228590000|2021-11-18 09:43:10|23079.71|22959.71|23085|22965|23085|22965|23079.71|22959.71|10
1637228600000|2021-11-18 09:43:20|23084.19|22964.19|23087.62|22967.62|23088.03|22968.03|23084.19|22964.19|9
1637228610000|2021-11-18 09:43:30|23088.81|22968.81|23089.32|22969.32|23089.47|22969.47|23088.81|22968.81|9
1637228620000|2021-11-18 09:43:40|23089.84|22969.84|23084.8|22964.8|23089.84|22969.84|23084.42|22964.42|10
1637228630000|2021-11-18 09:43:50|23083.45|22963.45|23084.15|22964.15|23084.35|22964.35|23082.6|22962.6|10
1637228640000|2021-11-18 09:44:00|23084.36|22964.36|23078.28|22958.28|23084.58|22964.58|23078.28|22958.28|10
1637228650000|2021-11-18 09:44:10|23077.76|22957.76|23071.21|22951.21|23077.88|22957.88|23071.21|22951.21|10
1637228660000|2021-11-18 09:44:20|23071.05|22951.05|23069.48|22949.48|23072.02|22952.02|23067.49|22947.49|10
1637228670000|2021-11-18 09:44:30|23069.29|22949.29|23059.11|22939.11|23069.29|22949.29|23059.11|22939.11|10
1637228680000|2021-11-18 09:44:40|23058.76|22938.76|23055.58|22935.58|23058.76|22938.76|23054.21|22934.21|10
1637228690000|2021-11-18 09:44:50|23056.05|22936.05|23057.46|22937.46|23058.87|22938.87|23056.05|22936.05|10
1637228700000|2021-11-18 09:45:00|23056.28|22936.28|23054.52|22934.52|23056.47|22936.47|23054.5|22934.5|9
1637228710000|2021-11-18 09:45:10|23054.29|22934.29|23055.44|22935.44|23055.44|22935.44|23053.45|22933.45|10
1637228720000|2021-11-18 09:45:20|23055.67|22935.67|23057.3|22937.3|23057.3|22937.3|23055.67|22935.67|10
1637228730000|2021-11-18 09:45:30|23056.77|22936.77|23062.86|22942.86|23062.86|22942.86|23056.77|22936.77|10
1637228740000|2021-11-18 09:45:40|23062.71|22942.71|23062.66|22942.66|23062.75|22942.75|23061.76|22941.76|10
1637228750000|2021-11-18 09:45:50|23062.41|22942.41|23064.99|22944.99|23064.99|22944.99|23062.41|22942.41|10
1637228760000|2021-11-18 09:46:00|23065.6|22945.6|23070.21|22950.21|23070.21|22950.21|23065.6|22945.6|10
1637228770000|2021-11-18 09:46:10|23070.52|22950.52|23074.5|22954.5|23074.5|22954.5|23070.52|22950.52|9
1637228780000|2021-11-18 09:46:20|23076.07|22956.07|23080.46|22960.46|23080.46|22960.46|23076.07|22956.07|10
1637228790000|2021-11-18 09:46:30|23080.83|22960.83|23081.97|22961.97|23081.97|22961.97|23079.58|22959.58|10
1637228800000|2021-11-18 09:46:40|23081.35|22961.35|23083.95|22963.95|23083.95|22963.95|23081.35|22961.35|10
1637228810000|2021-11-18 09:46:50|23083.73|22963.73|23089.73|22969.73|23089.73|22969.73|23083.73|22963.73|10
1637228820000|2021-11-18 09:47:00|23089.82|22969.82|23089.13|22969.13|23090.03|22970.03|23088.34|22968.34|10
1637228830000|2021-11-18 09:47:10|23089.01|22969.01|23091|22971|23091|22971|23088.63|22968.63|10
1637228840000|2021-11-18 09:47:20|23093.19|22973.19|23091.04|22971.04|23093.19|22973.19|23091.03|22971.03|10
1637228850000|2021-11-18 09:47:30|23092.12|22972.12|23094.99|22974.99|23094.99|22974.99|23092.12|22972.12|10
1637228860000|2021-11-18 09:47:40|23093.83|22973.83|23095.84|22975.84|23096.44|22976.44|23093.83|22973.83|10
1637228870000|2021-11-18 09:47:50|23096.39|22976.39|23094.83|22974.83|23096.83|22976.83|23094.83|22974.83|10
1637228880000|2021-11-18 09:48:00|23095.86|22975.86|23096.43|22976.43|23096.47|22976.47|23095.36|22975.36|10
1637228890000|2021-11-18 09:48:10|23096|22976|23088.46|22968.46|23096|22976|23088.46|22968.46|10
1637228900000|2021-11-18 09:48:20|23087.99|22967.99|23078.57|22958.57|23087.99|22967.99|23078.57|22958.57|10
1637228910000|2021-11-18 09:48:30|23078.21|22958.21|23075.91|22955.91|23078.21|22958.21|23075.19|22955.19|10
1637228920000|2021-11-18 09:48:40|23075.03|22955.03|23067.31|22947.31|23075.03|22955.03|23067.31|22947.31|9
1637228930000|2021-11-18 09:48:50|23067.65|22947.65|23058.18|22938.18|23067.65|22947.65|23058.18|22938.18|10
1637228940000|2021-11-18 09:49:00|23057.85|22937.85|23055.21|22935.21|23057.85|22937.85|23055.07|22935.07|10
1637228950000|2021-11-18 09:49:10|23055.51|22935.51|23052.59|22932.59|23056.81|22936.81|23052.54|22932.54|10
1637228960000|2021-11-18 09:49:20|23051.9|22931.9|23046.89|22926.89|23051.9|22931.9|23046.89|22926.89|10
1637228970000|2021-11-18 09:49:30|23046.86|22926.86|23046.83|22926.83|23047.05|22927.05|23045.7|22925.7|10
1637228980000|2021-11-18 09:49:40|23046.6|22926.6|23048.24|22928.24|23048.39|22928.39|23046.6|22926.6|10
1637228990000|2021-11-18 09:49:50|23048.06|22928.06|23049.15|22929.15|23049.15|22929.15|23046.93|22926.93|10
1637229000000|2021-11-18 09:50:00|23049.06|22929.06|23043.91|22923.91|23049.99|22929.99|23043.9|22923.9|10
1637229010000|2021-11-18 09:50:10|23043.87|22923.87|23044.22|22924.22|23044.22|22924.22|23042.24|22922.24|10
1637229020000|2021-11-18 09:50:20|23044.8|22924.8|23047.39|22927.39|23047.42|22927.42|23044.8|22924.8|9
1637229030000|2021-11-18 09:50:30|23047.92|22927.92|23045.56|22925.56|23047.92|22927.92|23045.33|22925.33|10
1637229040000|2021-11-18 09:50:40|23045.08|22925.08|23042.62|22922.62|23045.08|22925.08|23042.62|22922.62|10
1637229050000|2021-11-18 09:50:50|23042.73|22922.73|23039.05|22919.05|23042.73|22922.73|23039.05|22919.05|10
1637229060000|2021-11-18 09:51:00|23038.39|22918.39|23037.38|22917.38|23039.08|22919.08|23037.38|22917.38|10
1637229070000|2021-11-18 09:51:10|23037.31|22917.31|23033.2|22913.2|23037.31|22917.31|23033.2|22913.2|10
1637229080000|2021-11-18 09:51:20|23031.76|22911.76|23028.35|22908.35|23032.34|22912.34|23028.35|22908.35|10
1637229090000|2021-11-18 09:51:30|23027.18|22907.18|23030.24|22910.24|23030.24|22910.24|23026.63|22906.63|10
1637229100000|2021-11-18 09:51:40|23029.86|22909.86|23033.27|22913.27|23033.27|22913.27|23029.86|22909.86|10
1637229110000|2021-11-18 09:51:50|23033.64|22913.64|23039.72|22919.72|23039.72|22919.72|23033.64|22913.64|10
1637229120000|2021-11-18 09:52:00|23040.71|22920.71|23052.73|22932.73|23053.75|22933.75|23040.71|22920.71|10
1637229130000|2021-11-18 09:52:10|23052.9|22932.9|23065.6|22945.6|23065.6|22945.6|23052.9|22932.9|10
1637229140000|2021-11-18 09:52:20|23065.39|22945.39|23076|22956|23076|22956|23065.39|22945.39|10
1637229150000|2021-11-18 09:52:30|23075.63|22955.63|23075.28|22955.28|23076.05|22956.05|23075.05|22955.05|10
1637229160000|2021-11-18 09:52:40|23075.23|22955.23|23074.77|22954.77|23075.24|22955.24|23073.62|22953.62|10
1637229170000|2021-11-18 09:52:50|23074.26|22954.26|23068.39|22948.39|23074.26|22954.26|23067.95|22947.95|10
1637229180000|2021-11-18 09:53:00|23068.9|22948.9|23064.96|22944.96|23068.9|22948.9|23064.96|22944.96|10
1637229190000|2021-11-18 09:53:10|23064.05|22944.05|23057.93|22937.93|23064.05|22944.05|23057.93|22937.93|10
1637229200000|2021-11-18 09:53:20|23057.45|22937.45|23054.15|22934.15|23057.45|22937.45|23054.15|22934.15|10
1637229210000|2021-11-18 09:53:30|23053.92|22933.92|23053.13|22933.13|23053.94|22933.94|23052.92|22932.92|10
1637229220000|2021-11-18 09:53:40|23052.6|22932.6|23048.44|22928.44|23052.6|22932.6|23048.44|22928.44|10
1637229230000|2021-11-18 09:53:50|23048.32|22928.32|23048.88|22928.88|23048.88|22928.88|23045.61|22925.61|10
1637229240000|2021-11-18 09:54:00|23048.71|22928.71|23053.14|22933.14|23053.46|22933.46|23048.71|22928.71|10
1637229250000|2021-11-18 09:54:10|23053.3|22933.3|23049.52|22929.52|23053.3|22933.3|23049.52|22929.52|10
1637229260000|2021-11-18 09:54:20|23048.52|22928.52|23045.19|22925.19|23048.52|22928.52|23044.86|22924.86|10
1637229270000|2021-11-18 09:54:30|23045.06|22925.06|23035|22915|23045.06|22925.06|23035|22915|10
1637229280000|2021-11-18 09:54:40|23033.93|22913.93|23031.5|22911.5|23033.93|22913.93|23031|22911|9
1637229290000|2021-11-18 09:54:50|23031.49|22911.49|23029.81|22909.81|23031.49|22911.49|23028.84|22908.84|10
1637229300000|2021-11-18 09:55:00|23029.89|22909.89|23028.61|22908.61|23030.37|22910.37|23028.37|22908.37|10
1637229310000|2021-11-18 09:55:10|23028.57|22908.57|23029.35|22909.35|23029.35|22909.35|23027.99|22907.99|10
1637229320000|2021-11-18 09:55:20|23029.29|22909.29|23028.84|22908.84|23030.64|22910.64|23028.46|22908.46|10
1637229330000|2021-11-18 09:55:30|23028.93|22908.93|23028.9|22908.9|23029.2|22909.2|23027.86|22907.86|10
1637229340000|2021-11-18 09:55:40|23028.63|22908.63|23029.42|22909.42|23029.85|22909.85|23026.89|22906.89|10
1637229350000|2021-11-18 09:55:50|23029.19|22909.19|23030.88|22910.88|23031.34|22911.34|23029.19|22909.19|10
1637229360000|2021-11-18 09:56:00|23031.43|22911.43|23031.49|22911.49|23033.09|22913.09|23031.2|22911.2|10
1637229370000|2021-11-18 09:56:10|23031.68|22911.68|23031.07|22911.07|23031.75|22911.75|23030.54|22910.54|10
1637229380000|2021-11-18 09:56:20|23031.01|22911.01|23028.15|22908.15|23031.01|22911.01|23028.15|22908.15|10
1637229390000|2021-11-18 09:56:30|23028.1|22908.1|23021.41|22901.41|23028.1|22908.1|23021.41|22901.41|10
1637229400000|2021-11-18 09:56:40|23020.06|22900.06|23006.92|22886.92|23020.06|22900.06|23006.92|22886.92|10
1637229410000|2021-11-18 09:56:50|23006.8|22886.8|23000.16|22880.16|23006.8|22886.8|22999.53|22879.53|10
1637229420000|2021-11-18 09:57:00|22999.23|22879.23|23004.26|22884.26|23004.26|22884.26|22996.69|22876.69|10
1637229430000|2021-11-18 09:57:10|23004.04|22884.04|23031.51|22911.51|23032.19|22912.19|23004.04|22884.04|10
1637229440000|2021-11-18 09:57:20|23031.62|22911.62|23080.89|22960.89|23080.89|22960.89|23031.62|22911.62|10
1637229450000|2021-11-18 09:57:30|23084.56|22964.56|23120.71|23000.71|23120.71|23000.71|23084.56|22964.56|10
1637229460000|2021-11-18 09:57:40|23127.19|23007.19|23135.85|23015.85|23136.27|23016.27|23127.19|23007.19|10
1637229470000|2021-11-18 09:57:50|23135.8|23015.8|23137.6|23017.6|23139.08|23019.08|23135.8|23015.8|10
1637229480000|2021-11-18 09:58:00|23137.2|23017.2|23131.35|23011.35|23137.2|23017.2|23131.35|23011.35|10
1637229490000|2021-11-18 09:58:10|23130.35|23010.35|23118.47|22998.47|23130.35|23010.35|23118.47|22998.47|10
1637229500000|2021-11-18 09:58:20|23117.38|22997.38|23116.52|22996.52|23117.46|22997.46|23115.11|22995.11|10
1637229510000|2021-11-18 09:58:30|23119.78|22999.78|23126.6|23006.6|23126.76|23006.76|23119.19|22999.19|10
1637229520000|2021-11-18 09:58:40|23127.98|23007.98|23132.84|23012.84|23132.84|23012.84|23127.98|23007.98|10
1637229530000|2021-11-18 09:58:50|23131.94|23011.94|23118.56|22998.56|23131.94|23011.94|23118.25|22998.25|10
1637229540000|2021-11-18 09:59:00|23116.69|22996.69|23104.74|22984.74|23116.69|22996.69|23104.74|22984.74|10
1637229550000|2021-11-18 09:59:10|23103.34|22983.34|23096.05|22976.05|23103.34|22983.34|23096.05|22976.05|10
1637229560000|2021-11-18 09:59:20|23097.12|22977.12|23099.63|22979.63|23099.63|22979.63|23096.72|22976.72|10
1637229570000|2021-11-18 09:59:30|23100.82|22980.82|23099.26|22979.26|23103.89|22983.89|23099.26|22979.26|10
1637229580000|2021-11-18 09:59:40|23099.08|22979.08|23102.16|22982.16|23103.03|22983.03|23098.72|22978.72|10
1637229590000|2021-11-18 09:59:50|23101.34|22981.34|23109.44|22989.44|23109.44|22989.44|23101.34|22981.34|10
1637229600000|2021-11-18 10:00:00|23109.13|22989.13|23113.41|22993.41|23113.41|22993.41|23109.13|22989.13|10
1637229610000|2021-11-18 10:00:10|23115.08|22995.08|23125.17|23005.17|23125.17|23005.17|23115.08|22995.08|10
1637229620000|2021-11-18 10:00:20|23126.55|23006.55|23128.65|23008.65|23131.46|23011.46|23126.16|23006.16|10
1637229630000|2021-11-18 10:00:30|23128.47|23008.47|23135.13|23015.13|23135.13|23015.13|23128.46|23008.46|10
1637229640000|2021-11-18 10:00:40|23135.04|23015.04|23141.47|23021.47|23141.74|23021.74|23135.04|23015.04|10
1637229650000|2021-11-18 10:00:50|23140.31|23020.31|23145.39|23025.39|23145.53|23025.53|23140.31|23020.31|9
1637229660000|2021-11-18 10:01:00|23145.75|23025.75|23149.93|23029.93|23150.48|23030.48|23145.75|23025.75|10
1637229670000|2021-11-18 10:01:10|23149.09|23029.09|23145.93|23025.93|23149.51|23029.51|23145.49|23025.49|10
1637229680000|2021-11-18 10:01:20|23146.07|23026.07|23143.94|23023.94|23147.7|23027.7|23143.94|23023.94|10
1637229690000|2021-11-18 10:01:30|23143.47|23023.47|23141.89|23021.89|23143.96|23023.96|23141.89|23021.89|10
1637229700000|2021-11-18 10:01:40|23141.42|23021.42|23138.76|23018.76|23143.23|23023.23|23138.76|23018.76|10
1637229710000|2021-11-18 10:01:50|23138.53|23018.53|23137.51|23017.51|23138.53|23018.53|23135.88|23015.88|10
1637229720000|2021-11-18 10:02:00|23137.36|23017.36|23143.93|23023.93|23143.93|23023.93|23134.04|23014.04|10
1637229730000|2021-11-18 10:02:10|23143.84|23023.84|23146.39|23026.39|23146.39|23026.39|23142.6|23022.6|10
1637229740000|2021-11-18 10:02:20|23145.59|23025.59|23151.55|23031.55|23151.55|23031.55|23145.08|23025.08|10
1637229750000|2021-11-18 10:02:30|23151.87|23031.87|23163.39|23043.39|23163.39|23043.39|23151.76|23031.76|10
1637229760000|2021-11-18 10:02:40|23166.23|23046.23|23172.18|23052.18|23172.55|23052.55|23165.78|23045.78|9
1637229770000|2021-11-18 10:02:50|23171.74|23051.74|23172.48|23052.48|23175.08|23055.08|23171.48|23051.48|10
1637229780000|2021-11-18 10:03:00|23170.64|23050.64|23168.89|23048.89|23170.64|23050.64|23167.57|23047.57|10
1637229790000|2021-11-18 10:03:10|23169.41|23049.41|23171.27|23051.27|23173.13|23053.13|23169.41|23049.41|10
1637229800000|2021-11-18 10:03:20|23171.05|23051.05|23170.9|23050.9|23174.39|23054.39|23170.9|23050.9|10
1637229810000|2021-11-18 10:03:30|23170.46|23050.46|23164.69|23044.69|23170.46|23050.46|23164.54|23044.54|10
1637229820000|2021-11-18 10:03:40|23164.55|23044.55|23165.53|23045.53|23168.94|23048.94|23164.55|23044.55|10
1637229830000|2021-11-18 10:03:50|23168.08|23048.08|23175.14|23055.14|23175.14|23055.14|23168.07|23048.07|10
1637229840000|2021-11-18 10:04:00|23175.71|23055.71|23180|23060|23180|23060|23175.71|23055.71|10
1637229850000|2021-11-18 10:04:10|23180.04|23060.04|23182.13|23062.13|23182.13|23062.13|23180.04|23060.04|10
1637229860000|2021-11-18 10:04:20|23182.04|23062.04|23180.6|23060.6|23182.04|23062.04|23180.6|23060.6|10
1637229870000|2021-11-18 10:04:30|23180.78|23060.78|23185.83|23065.83|23185.83|23065.83|23180.78|23060.78|10
1637229880000|2021-11-18 10:04:40|23186.32|23066.32|23192.24|23072.24|23192.24|23072.24|23186.32|23066.32|10
1637229890000|2021-11-18 10:04:50|23191.19|23071.19|23197.24|23077.24|23197.42|23077.42|23191.19|23071.19|10
1637229900000|2021-11-18 10:05:00|23197.9|23077.9|23201.69|23081.69|23201.92|23081.92|23197.9|23077.9|10
1637229910000|2021-11-18 10:05:10|23200.5|23080.5|23195.28|23075.28|23200.5|23080.5|23194.67|23074.67|10
1637229920000|2021-11-18 10:05:20|23194.56|23074.56|23187.36|23067.36|23194.59|23074.59|23186.99|23066.99|10
1637229930000|2021-11-18 10:05:30|23187.62|23067.62|23185.07|23065.07|23187.76|23067.76|23185.07|23065.07|10
1637229940000|2021-11-18 10:05:40|23181.85|23061.85|23170.19|23050.19|23181.85|23061.85|23170.19|23050.19|10
1637229950000|2021-11-18 10:05:50|23170.02|23050.02|23170.04|23050.04|23170.35|23050.35|23169.47|23049.47|10
1637229960000|2021-11-18 10:06:00|23168.45|23048.45|23163.26|23043.26|23168.45|23048.45|23163.19|23043.19|9
1637229970000|2021-11-18 10:06:10|23162.84|23042.84|23166.74|23046.74|23166.74|23046.74|23160.4|23040.4|10
1637229980000|2021-11-18 10:06:20|23166.76|23046.76|23163.87|23043.87|23166.76|23046.76|23163.87|23043.87|10
1637229990000|2021-11-18 10:06:30|23163.6|23043.6|23161.55|23041.55|23163.6|23043.6|23161.06|23041.06|10
1637230000000|2021-11-18 10:06:40|23161.56|23041.56|23158.64|23038.64|23162.87|23042.87|23158.64|23038.64|10
1637230010000|2021-11-18 10:06:50|23158.6|23038.6|23158.49|23038.49|23160.26|23040.26|23158.49|23038.49|9
1637230020000|2021-11-18 10:07:00|23158.56|23038.56|23156.77|23036.77|23158.64|23038.64|23156.77|23036.77|9
1637230030000|2021-11-18 10:07:10|23156.72|23036.72|23156.88|23036.88|23157.06|23037.06|23156.32|23036.32|10
1637230040000|2021-11-18 10:07:20|23156.87|23036.87|23154.5|23034.5|23156.98|23036.98|23154.5|23034.5|9
1637230050000|2021-11-18 10:07:30|23154.24|23034.24|23147.81|23027.81|23154.24|23034.24|23147.81|23027.81|10
1637230060000|2021-11-18 10:07:40|23147.26|23027.26|23142.1|23022.1|23147.75|23027.75|23142.1|23022.1|10
1637230070000|2021-11-18 10:07:50|23140.97|23020.97|23140.24|23020.24|23141.03|23021.03|23139.82|23019.82|10
1637230080000|2021-11-18 10:08:00|23140.11|23020.11|23139.01|23019.01|23140.53|23020.53|23139.01|23019.01|10
1637230090000|2021-11-18 10:08:10|23139.46|23019.46|23137.75|23017.75|23140.37|23020.37|23137.75|23017.75|10
1637230100000|2021-11-18 10:08:20|23137.26|23017.26|23132.11|23012.11|23137.26|23017.26|23132.11|23012.11|8
1637230110000|2021-11-18 10:08:30|23131.45|23011.45|23129.26|23009.26|23132.02|23012.02|23129.26|23009.26|10
1637230120000|2021-11-18 10:08:40|23128.99|23008.99|23125.3|23005.3|23129.15|23009.15|23125.3|23005.3|10
1637230130000|2021-11-18 10:08:50|23124.67|23004.67|23123.53|23003.53|23124.67|23004.67|23122.28|23002.28|9
1637230140000|2021-11-18 10:09:00|23123.99|23003.99|23120.84|23000.84|23125.11|23005.11|23120.84|23000.84|10
1637230150000|2021-11-18 10:09:10|23120.92|23000.92|23120.66|23000.66|23122.75|23002.75|23120.66|23000.66|10
1637230160000|2021-11-18 10:09:20|23117.47|22997.47|23117.62|22997.62|23118.05|22998.05|23117.15|22997.15|9
1637230170000|2021-11-18 10:09:30|23117.42|22997.42|23126.32|23006.32|23126.32|23006.32|23117.42|22997.42|10
1637230180000|2021-11-18 10:09:40|23126.86|23006.86|23126.17|23006.17|23127.4|23007.4|23126|23006|10
1637230190000|2021-11-18 10:09:50|23126.04|23006.04|23122.41|23002.41|23126.04|23006.04|23121.46|23001.46|10
1637230200000|2021-11-18 10:10:00|23122.29|23002.29|23122.23|23002.23|23123.38|23003.38|23122.19|23002.19|10
1637230210000|2021-11-18 10:10:10|23122.67|23002.67|23121.43|23001.43|23122.67|23002.67|23119.65|22999.65|10
1637230220000|2021-11-18 10:10:20|23121.42|23001.42|23118.28|22998.28|23121.42|23001.42|23118.28|22998.28|10
1637230230000|2021-11-18 10:10:30|23117.12|22997.12|23107.81|22987.81|23117.16|22997.16|23107.81|22987.81|10
1637230240000|2021-11-18 10:10:40|23106.33|22986.33|23101.93|22981.93|23106.55|22986.55|23101.93|22981.93|10
1637230250000|2021-11-18 10:10:50|23099.84|22979.84|23095.38|22975.38|23099.84|22979.84|23094.95|22974.95|10
1637230260000|2021-11-18 10:11:00|23095.08|22975.08|23089.24|22969.24|23095.1|22975.1|23089.24|22969.24|10
1637230270000|2021-11-18 10:11:10|23088.2|22968.2|23084.64|22964.64|23088.32|22968.32|23084.64|22964.64|10
1637230280000|2021-11-18 10:11:20|23083.77|22963.77|23083.03|22963.03|23085.05|22965.05|23082.66|22962.66|10
1637230290000|2021-11-18 10:11:30|23082.52|22962.52|23079.23|22959.23|23082.52|22962.52|23079.23|22959.23|8
1637230300000|2021-11-18 10:11:40|23078.93|22958.93|23078.06|22958.06|23078.93|22958.93|23078.04|22958.04|9
1637230310000|2021-11-18 10:11:50|23077.64|22957.64|23076.3|22956.3|23077.64|22957.64|23076.24|22956.24|10
1637230320000|2021-11-18 10:12:00|23075.69|22955.69|23073.91|22953.91|23077.15|22957.15|23073.91|22953.91|10
1637230330000|2021-11-18 10:12:10|23073.38|22953.38|23072.3|22952.3|23073.38|22953.38|23071.27|22951.27|10
1637230340000|2021-11-18 10:12:20|23072.15|22952.15|23073.32|22953.32|23073.32|22953.32|23071.8|22951.8|10
1637230350000|2021-11-18 10:12:30|23074.02|22954.02|23068.54|22948.54|23074.02|22954.02|23068.54|22948.54|10
1637230360000|2021-11-18 10:12:40|23067.38|22947.38|23058.55|22938.55|23067.38|22947.38|23058.31|22938.31|10
1637230370000|2021-11-18 10:12:50|23058.53|22938.53|23057.29|22937.29|23059.05|22939.05|23057.23|22937.23|10
1637230380000|2021-11-18 10:13:00|23057.02|22937.02|23053.64|22933.64|23057.02|22937.02|23053.44|22933.44|9
1637230390000|2021-11-18 10:13:10|23054.81|22934.81|23058.7|22938.7|23059.12|22939.12|23054.27|22934.27|10
1637230400000|2021-11-18 10:13:20|23060.03|22940.03|23065.58|22945.58|23065.58|22945.58|23060.03|22940.03|10
1637230410000|2021-11-18 10:13:30|23065.69|22945.69|23067.71|22947.71|23068.63|22948.63|23065.69|22945.69|10
1637230420000|2021-11-18 10:13:40|23067.89|22947.89|23068.57|22948.57|23068.87|22948.87|23067.77|22947.77|10
1637230430000|2021-11-18 10:13:50|23068.52|22948.52|23068.11|22948.11|23068.73|22948.73|23068.11|22948.11|10
1637230440000|2021-11-18 10:14:00|23069.57|22949.57|23067.71|22947.71|23069.57|22949.57|23067.56|22947.56|10
1637230450000|2021-11-18 10:14:10|23067.85|22947.85|23067.31|22947.31|23068.01|22948.01|23065.67|22945.67|10
1637230460000|2021-11-18 10:14:20|23064.5|22944.5|23062.49|22942.49|23064.5|22944.5|23061.9|22941.9|10
1637230470000|2021-11-18 10:14:30|23062.75|22942.75|23058.57|22938.57|23062.75|22942.75|23058.57|22938.57|10
1637230480000|2021-11-18 10:14:40|23059.24|22939.24|23059.09|22939.09|23059.24|22939.24|23058.78|22938.78|9
1637230490000|2021-11-18 10:14:50|23058.32|22938.32|23063.59|22943.59|23063.59|22943.59|23058.32|22938.32|10
1637230500000|2021-11-18 10:15:00|23063.57|22943.57|23058.91|22938.91|23063.57|22943.57|23058.91|22938.91|9
1637230510000|2021-11-18 10:15:10|23058.58|22938.58|23053.59|22933.59|23058.58|22938.58|23053.59|22933.59|10
1637230520000|2021-11-18 10:15:20|23051.15|22931.15|23047.48|22927.48|23051.15|22931.15|23047.22|22927.22|10
1637230530000|2021-11-18 10:15:30|23046.99|22926.99|23045.93|22925.93|23046.99|22926.99|23045.15|22925.15|10
1637230540000|2021-11-18 10:15:40|23045.83|22925.83|23047.94|22927.94|23048.26|22928.26|23045.77|22925.77|10
1637230550000|2021-11-18 10:15:50|23048.19|22928.19|23048.79|22928.79|23049|22929|23047.16|22927.16|10
1637230560000|2021-11-18 10:16:00|23048.04|22928.04|23047.78|22927.78|23049.29|22929.29|23047.78|22927.78|9
1637230570000|2021-11-18 10:16:10|23047.85|22927.85|23049.03|22929.03|23049.03|22929.03|23047.57|22927.57|9
1637230580000|2021-11-18 10:16:20|23049.35|22929.35|23052.91|22932.91|23052.91|22932.91|23049.35|22929.35|10
1637230590000|2021-11-18 10:16:30|23052.8|22932.8|23058.92|22938.92|23058.92|22938.92|23052.8|22932.8|10
1637230600000|2021-11-18 10:16:40|23060.01|22940.01|23062.45|22942.45|23062.75|22942.75|23060.01|22940.01|10
1637230610000|2021-11-18 10:16:50|23061.76|22941.76|23063.61|22943.61|23063.71|22943.71|23060.3|22940.3|10
1637230620000|2021-11-18 10:17:00|23063.84|22943.84|23065.17|22945.17|23065.84|22945.84|23063.84|22943.84|9
1637230630000|2021-11-18 10:17:10|23064.34|22944.34|23061.34|22941.34|23065.55|22945.55|23061.34|22941.34|10
1637230640000|2021-11-18 10:17:20|23060.03|22940.03|23061.66|22941.66|23061.79|22941.79|23059.92|22939.92|10
1637230650000|2021-11-18 10:17:30|23061.8|22941.8|23062.32|22942.32|23062.79|22942.79|23060.18|22940.18|10
1637230660000|2021-11-18 10:17:40|23062.5|22942.5|23062.01|22942.01|23062.73|22942.73|23062.01|22942.01|9
1637230670000|2021-11-18 10:17:50|23060.92|22940.92|23061.48|22941.48|23061.99|22941.99|23060.7|22940.7|10
1637230680000|2021-11-18 10:18:00|23061.18|22941.18|23060|22940|23061.93|22941.93|23060|22940|10
1637230690000|2021-11-18 10:18:10|23058.65|22938.65|23052.49|22932.49|23058.65|22938.65|23052.49|22932.49|10
1637230700000|2021-11-18 10:18:20|23050.13|22930.13|23047.14|22927.14|23050.62|22930.62|23047.14|22927.14|10
1637230710000|2021-11-18 10:18:30|23046.47|22926.47|23039.12|22919.12|23046.47|22926.47|23039.12|22919.12|10
1637230720000|2021-11-18 10:18:40|23039.83|22919.83|23028.56|22908.56|23039.96|22919.96|23028.56|22908.56|10
1637230730000|2021-11-18 10:18:50|23028.18|22908.18|23021.89|22901.89|23028.18|22908.18|23021.89|22901.89|10
1637230740000|2021-11-18 10:19:00|23022.11|22902.11|23018.44|22898.44|23022.14|22902.14|23018.44|22898.44|10
1637230750000|2021-11-18 10:19:10|23018.41|22898.41|23014.16|22894.16|23018.67|22898.67|23014.1|22894.1|10
1637230760000|2021-11-18 10:19:20|23013.92|22893.92|23013.18|22893.18|23013.92|22893.92|23013.18|22893.18|10
1637230770000|2021-11-18 10:19:30|23011.87|22891.87|23014.27|22894.27|23014.27|22894.27|23004.5|22884.5|10
1637230780000|2021-11-18 10:19:40|23013.96|22893.96|23023.92|22903.92|23023.92|22903.92|23012.79|22892.79|9
1637230790000|2021-11-18 10:19:50|23023.73|22903.73|23042.83|22922.83|23042.83|22922.83|23023.73|22903.73|10
1637230800000|2021-11-18 10:20:00|23041.59|22921.59|23051.18|22931.18|23052.02|22932.02|23041.59|22921.59|10
1637230810000|2021-11-18 10:20:10|23051.65|22931.65|23045.74|22925.74|23051.65|22931.65|23045.74|22925.74|10
1637230820000|2021-11-18 10:20:20|23043.94|22923.94|23028.17|22908.17|23043.94|22923.94|23028.17|22908.17|10
1637230830000|2021-11-18 10:20:30|23027.77|22907.77|23023|22903|23027.86|22907.86|23022.6|22902.6|10
1637230840000|2021-11-18 10:20:40|23022.22|22902.22|23025.72|22905.72|23026.32|22906.32|23021.3|22901.3|10
1637230850000|2021-11-18 10:20:50|23026.06|22906.06|23027.22|22907.22|23027.22|22907.22|23023.81|22903.81|10
1637230860000|2021-11-18 10:21:00|23028.18|22908.18|23026.83|22906.83|23028.18|22908.18|23026.83|22906.83|10
1637230870000|2021-11-18 10:21:10|23026.85|22906.85|23023.66|22903.66|23026.85|22906.85|23022.6|22902.6|10
1637230880000|2021-11-18 10:21:20|23022.9|22902.9|23020.41|22900.41|23023.03|22903.03|23020.41|22900.41|9
1637230890000|2021-11-18 10:21:30|23020.98|22900.98|23018.46|22898.46|23023.7|22903.7|23018.46|22898.46|10
1637230900000|2021-11-18 10:21:40|23018.18|22898.18|23017.83|22897.83|23019.72|22899.72|23017.07|22897.07|10
1637230910000|2021-11-18 10:21:50|23017.61|22897.61|23013.81|22893.81|23017.61|22897.61|23013.81|22893.81|10
1637230920000|2021-11-18 10:22:00|23013.46|22893.46|23018.11|22898.11|23018.11|22898.11|23013.46|22893.46|10
1637230930000|2021-11-18 10:22:10|23019.83|22899.83|23023.65|22903.65|23023.79|22903.79|23019.83|22899.83|10
1637230940000|2021-11-18 10:22:20|23023.89|22903.89|23029.14|22909.14|23029.14|22909.14|23023.89|22903.89|10
1637230950000|2021-11-18 10:22:30|23029.17|22909.17|23034.47|22914.47|23034.47|22914.47|23029.17|22909.17|9
1637230960000|2021-11-18 10:22:40|23033.97|22913.97|23037.96|22917.96|23038.11|22918.11|23033.97|22913.97|10
1637230970000|2021-11-18 10:22:50|23040.35|22920.35|23039.99|22919.99|23042.99|22922.99|23039.58|22919.58|10
1637230980000|2021-11-18 10:23:00|23041.16|22921.16|23048.55|22928.55|23048.55|22928.55|23041.16|22921.16|10
1637230990000|2021-11-18 10:23:10|23048.81|22928.81|23048.59|22928.59|23049.7|22929.7|23048.59|22928.59|9
1637231000000|2021-11-18 10:23:20|23047.33|22927.33|23048.38|22928.38|23048.38|22928.38|23044.79|22924.79|10
1637231010000|2021-11-18 10:23:30|23048.26|22928.26|23056.91|22936.91|23056.91|22936.91|23048.26|22928.26|10
1637231020000|2021-11-18 10:23:40|23058.45|22938.45|23062.99|22942.99|23063.85|22943.85|23057.54|22937.54|10
1637231030000|2021-11-18 10:23:50|23063.93|22943.93|23079.98|22959.98|23079.98|22959.98|23063.93|22943.93|10
1637231040000|2021-11-18 10:24:00|23081.83|22961.83|23094.77|22974.77|23094.77|22974.77|23081.83|22961.83|10
1637231050000|2021-11-18 10:24:10|23095.95|22975.95|23114.43|22994.43|23114.43|22994.43|23095.95|22975.95|10
1637231060000|2021-11-18 10:24:20|23116.28|22996.28|23119.87|22999.87|23121.6|23001.6|23116.28|22996.28|10
1637231070000|2021-11-18 10:24:30|23121.89|23001.89|23137.28|23017.28|23137.28|23017.28|23121.89|23001.89|10
1637231080000|2021-11-18 10:24:40|23137.33|23017.33|23135.63|23015.63|23137.33|23017.33|23134.76|23014.76|10
1637231090000|2021-11-18 10:24:50|23135.68|23015.68|23129.17|23009.17|23135.68|23015.68|23129.17|23009.17|10
1637231100000|2021-11-18 10:25:00|23129.21|23009.21|23131.24|23011.24|23131.83|23011.83|23128.14|23008.14|9
1637231110000|2021-11-18 10:25:10|23131.36|23011.36|23129.88|23009.88|23131.68|23011.68|23129.88|23009.88|10
1637231120000|2021-11-18 10:25:20|23131.17|23011.17|23127.26|23007.26|23131.17|23011.17|23127.14|23007.14|10
1637231130000|2021-11-18 10:25:30|23125.61|23005.61|23123.72|23003.72|23126.13|23006.13|23123.55|23003.55|10
1637231140000|2021-11-18 10:25:40|23123.85|23003.85|23132.04|23012.04|23132.04|23012.04|23123.85|23003.85|10
1637231150000|2021-11-18 10:25:50|23132.9|23012.9|23135.99|23015.99|23135.99|23015.99|23132.9|23012.9|10
1637231160000|2021-11-18 10:26:00|23135.74|23015.74|23136.1|23016.1|23136.1|23016.1|23133.71|23013.71|10
1637231170000|2021-11-18 10:26:10|23136.55|23016.55|23140.47|23020.47|23141.2|23021.2|23136.55|23016.55|10
1637231180000|2021-11-18 10:26:20|23141.04|23021.04|23134.33|23014.33|23141.04|23021.04|23133.89|23013.89|10
1637231190000|2021-11-18 10:26:30|23135.94|23015.94|23126.23|23006.23|23136.18|23016.18|23126.23|23006.23|10
1637231200000|2021-11-18 10:26:40|23122.1|23002.1|23132.1|23012.1|23132.1|23012.1|23122.1|23002.1|10
1637231210000|2021-11-18 10:26:50|23133.82|23013.82|23141.31|23021.31|23141.31|23021.31|23133.09|23013.09|10
1637231220000|2021-11-18 10:27:00|23141.6|23021.6|23140.23|23020.23|23142.53|23022.53|23139.76|23019.76|9
1637231230000|2021-11-18 10:27:10|23140.61|23020.61|23142.48|23022.48|23143.03|23023.03|23140.27|23020.27|9
1637231240000|2021-11-18 10:27:20|23143.59|23023.59|23145.19|23025.19|23145.36|23025.36|23143.59|23023.59|10
1637231250000|2021-11-18 10:27:30|23144|23024|23138.37|23018.37|23144.28|23024.28|23138.37|23018.37|10
1637231260000|2021-11-18 10:27:40|23138.6|23018.6|23137.08|23017.08|23138.6|23018.6|23134.26|23014.26|10
1637231270000|2021-11-18 10:27:50|23138.29|23018.29|23135.97|23015.97|23139.12|23019.12|23135.97|23015.97|10
1637231280000|2021-11-18 10:28:00|23136.13|23016.13|23131.71|23011.71|23136.13|23016.13|23131.41|23011.41|10
1637231290000|2021-11-18 10:28:10|23131.36|23011.36|23125.6|23005.6|23131.36|23011.36|23125.6|23005.6|10
1637231300000|2021-11-18 10:28:20|23125.2|23005.2|23121.11|23001.11|23125.2|23005.2|23121.11|23001.11|10
1637231310000|2021-11-18 10:28:30|23119.87|22999.87|23119.95|22999.95|23120.41|23000.41|23119.42|22999.42|10
1637231320000|2021-11-18 10:28:40|23119.19|22999.19|23121.83|23001.83|23121.83|23001.83|23119.19|22999.19|10
1637231330000|2021-11-18 10:28:50|23122.66|23002.66|23122.26|23002.26|23124.45|23004.45|23122.26|23002.26|10
1637231340000|2021-11-18 10:29:00|23121.13|23001.13|23113.74|22993.74|23121.13|23001.13|23113.74|22993.74|10
1637231350000|2021-11-18 10:29:10|23114|22994|23115.38|22995.38|23115.38|22995.38|23112.6|22992.6|10
1637231360000|2021-11-18 10:29:20|23116.28|22996.28|23114.43|22994.43|23116.75|22996.75|23114.43|22994.43|10
1637231370000|2021-11-18 10:29:30|23114.76|22994.76|23115.53|22995.53|23115.54|22995.54|23113.72|22993.72|10
1637231380000|2021-11-18 10:29:40|23115.84|22995.84|23126.28|23006.28|23126.28|23006.28|23115.84|22995.84|10
1637231390000|2021-11-18 10:29:50|23126.67|23006.67|23132.14|23012.14|23132.71|23012.71|23126.67|23006.67|10
1637231400000|2021-11-18 10:30:00|23133.24|23013.24|23131.56|23011.56|23134|23014|23131.54|23011.54|10
1637231410000|2021-11-18 10:30:10|23131.09|23011.09|23132.9|23012.9|23133.6|23013.6|23130.78|23010.78|10
1637231420000|2021-11-18 10:30:20|23133.26|23013.26|23136.97|23016.97|23136.97|23016.97|23133.25|23013.25|10
1637231430000|2021-11-18 10:30:30|23136.88|23016.88|23140.43|23020.43|23140.79|23020.79|23136.88|23016.88|10
1637231440000|2021-11-18 10:30:40|23141.68|23021.68|23143.64|23023.64|23143.64|23023.64|23140.98|23020.98|10
1637231450000|2021-11-18 10:30:50|23143.97|23023.97|23142.84|23022.84|23144.02|23024.02|23142.4|23022.4|10
1637231460000|2021-11-18 10:31:00|23142.31|23022.31|23140.93|23020.93|23142.31|23022.31|23140.86|23020.86|10
1637231470000|2021-11-18 10:31:10|23140.85|23020.85|23137.01|23017.01|23140.85|23020.85|23137.01|23017.01|10
1637231480000|2021-11-18 10:31:20|23137.06|23017.06|23135.13|23015.13|23137.06|23017.06|23135.13|23015.13|10
1637231490000|2021-11-18 10:31:30|23135.26|23015.26|23126.58|23006.58|23135.26|23015.26|23126.58|23006.58|10
1637231500000|2021-11-18 10:31:40|23125.39|23005.39|23120.89|23000.89|23125.39|23005.39|23120.89|23000.89|10
1637231510000|2021-11-18 10:31:50|23119.34|22999.34|23123.72|23003.72|23123.74|23003.74|23119.18|22999.18|10
1637231520000|2021-11-18 10:32:00|23125|23005|23134.11|23014.11|23134.11|23014.11|23125|23005|10
1637231530000|2021-11-18 10:32:10|23134.88|23014.88|23145.52|23025.52|23145.52|23025.52|23134.88|23014.88|10
1637231540000|2021-11-18 10:32:20|23146.19|23026.19|23153.26|23033.26|23154.2|23034.2|23146.19|23026.19|10
1637231550000|2021-11-18 10:32:30|23153.13|23033.13|23149.56|23029.56|23153.13|23033.13|23149.48|23029.48|10
1637231560000|2021-11-18 10:32:40|23150.43|23030.43|23155.67|23035.67|23155.84|23035.84|23150.43|23030.43|10
1637231570000|2021-11-18 10:32:50|23156.36|23036.36|23161.63|23041.63|23161.63|23041.63|23156.36|23036.36|10
1637231580000|2021-11-18 10:33:00|23161.3|23041.3|23165.16|23045.16|23165.16|23045.16|23161.02|23041.02|10
1637231590000|2021-11-18 10:33:10|23165.82|23045.82|23167.62|23047.62|23168.34|23048.34|23165.31|23045.31|10
1637231600000|2021-11-18 10:33:20|23167.69|23047.69|23181.82|23061.82|23181.82|23061.82|23167.69|23047.69|10
1637231610000|2021-11-18 10:33:30|23183.59|23063.59|23192.97|23072.97|23192.97|23072.97|23183.59|23063.59|10
1637231620000|2021-11-18 10:33:40|23192.39|23072.39|23193.95|23073.95|23194.51|23074.51|23192.39|23072.39|10
1637231630000|2021-11-18 10:33:50|23194.11|23074.11|23192.61|23072.61|23196.65|23076.65|23192.61|23072.61|9
1637231640000|2021-11-18 10:34:00|23192.51|23072.51|23191.75|23071.75|23192.8|23072.8|23190.95|23070.95|10
1637231650000|2021-11-18 10:34:10|23191.68|23071.68|23190.23|23070.23|23193.24|23073.24|23189.95|23069.95|10
1637231660000|2021-11-18 10:34:20|23189.34|23069.34|23192.96|23072.96|23192.96|23072.96|23188.39|23068.39|10
1637231670000|2021-11-18 10:34:30|23193.47|23073.47|23196.54|23076.54|23196.54|23076.54|23193.09|23073.09|10
1637231680000|2021-11-18 10:34:40|23197.22|23077.22|23203.28|23083.28|23203.31|23083.31|23196.8|23076.8|10
1637231690000|2021-11-18 10:34:50|23203.47|23083.47|23210.72|23090.72|23210.72|23090.72|23203.47|23083.47|10
1637231700000|2021-11-18 10:35:00|23212.16|23092.16|23219.94|23099.94|23219.94|23099.94|23212.16|23092.16|10
1637231710000|2021-11-18 10:35:10|23219.49|23099.49|23218.55|23098.55|23219.49|23099.49|23215.41|23095.41|10
1637231720000|2021-11-18 10:35:20|23219.47|23099.47|23221.21|23101.21|23222.46|23102.46|23219.47|23099.47|10
1637231730000|2021-11-18 10:35:30|23221.79|23101.79|23222.45|23102.45|23222.45|23102.45|23221.57|23101.57|9
1637231740000|2021-11-18 10:35:40|23221.93|23101.93|23223.44|23103.44|23223.44|23103.44|23221.74|23101.74|10
1637231750000|2021-11-18 10:35:50|23222.75|23102.75|23222.33|23102.33|23223.49|23103.49|23221.85|23101.85|10
1637231760000|2021-11-18 10:36:00|23222.09|23102.09|23228.31|23108.31|23228.31|23108.31|23222.09|23102.09|10
1637231770000|2021-11-18 10:36:10|23228.26|23108.26|23226.66|23106.66|23228.33|23108.33|23226.58|23106.58|10
1637231780000|2021-11-18 10:36:20|23225.98|23105.98|23222.84|23102.84|23226.38|23106.38|23222.84|23102.84|10
1637231790000|2021-11-18 10:36:30|23222.18|23102.18|23215.02|23095.02|23222.18|23102.18|23215.02|23095.02|10
1637231800000|2021-11-18 10:36:40|23212.87|23092.87|23207.35|23087.35|23212.87|23092.87|23207.35|23087.35|10
1637231810000|2021-11-18 10:36:50|23206.63|23086.63|23205.03|23085.03|23206.63|23086.63|23202.65|23082.65|10
1637231820000|2021-11-18 10:37:00|23204.12|23084.12|23208.55|23088.55|23208.55|23088.55|23203.84|23083.84|10
1637231830000|2021-11-18 10:37:10|23209.75|23089.75|23212.46|23092.46|23212.46|23092.46|23209.75|23089.75|10
1637231840000|2021-11-18 10:37:20|23211.88|23091.88|23206.34|23086.34|23211.88|23091.88|23206.34|23086.34|10
1637231850000|2021-11-18 10:37:30|23206.55|23086.55|23201.9|23081.9|23206.55|23086.55|23201.89|23081.89|10
1637231860000|2021-11-18 10:37:40|23201.53|23081.53|23200.48|23080.48|23202.76|23082.76|23200.48|23080.48|10
1637231870000|2021-11-18 10:37:50|23200.89|23080.89|23199.38|23079.38|23200.89|23080.89|23198.88|23078.88|9
1637231880000|2021-11-18 10:38:00|23199.28|23079.28|23197.62|23077.62|23199.5|23079.5|23197.62|23077.62|10
1637231890000|2021-11-18 10:38:10|23197.79|23077.79|23199.41|23079.41|23199.41|23079.41|23197.61|23077.61|10
1637231900000|2021-11-18 10:38:20|23199.94|23079.94|23198.89|23078.89|23200.64|23080.64|23198.3|23078.3|10
1637231910000|2021-11-18 10:38:30|23199.51|23079.51|23199.93|23079.93|23200.2|23080.2|23198.91|23078.91|9
1637231920000|2021-11-18 10:38:40|23199.1|23079.1|23199.35|23079.35|23199.82|23079.82|23198.62|23078.62|10
1637231930000|2021-11-18 10:38:50|23199.39|23079.39|23194.87|23074.87|23200.26|23080.26|23194.87|23074.87|10
1637231940000|2021-11-18 10:39:00|23194.17|23074.17|23190.34|23070.34|23195.46|23075.46|23190.34|23070.34|10
1637231950000|2021-11-18 10:39:10|23189.64|23069.64|23185.07|23065.07|23189.64|23069.64|23185.07|23065.07|10
1637231960000|2021-11-18 10:39:20|23184.35|23064.35|23181.01|23061.01|23184.35|23064.35|23180.61|23060.61|10
1637231970000|2021-11-18 10:39:30|23181.69|23061.69|23181.47|23061.47|23183.3|23063.3|23181.47|23061.47|9
1637231980000|2021-11-18 10:39:40|23181.33|23061.33|23184.21|23064.21|23184.21|23064.21|23181.13|23061.13|10
1637231990000|2021-11-18 10:39:50|23183.84|23063.84|23185.21|23065.21|23186.52|23066.52|23183.84|23063.84|10
1637232000000|2021-11-18 10:40:00|23184.49|23064.49|23179.79|23059.79|23184.49|23064.49|23178.8|23058.8|10
1637232010000|2021-11-18 10:40:10|23179.55|23059.55|23175.28|23055.28|23179.55|23059.55|23175.28|23055.28|10
1637232020000|2021-11-18 10:40:20|23174.39|23054.39|23176.27|23056.27|23176.69|23056.69|23174.39|23054.39|10
1637232030000|2021-11-18 10:40:30|23176.44|23056.44|23174.95|23054.95|23177.35|23057.35|23174.95|23054.95|10
1637232040000|2021-11-18 10:40:40|23173.89|23053.89|23171.61|23051.61|23174.19|23054.19|23171.61|23051.61|10
1637232050000|2021-11-18 10:40:50|23172.07|23052.07|23166.81|23046.81|23172.07|23052.07|23166.81|23046.81|10
1637232060000|2021-11-18 10:41:00|23166.76|23046.76|23162.69|23042.69|23166.84|23046.84|23162.69|23042.69|9
1637232070000|2021-11-18 10:41:10|23163.14|23043.14|23164.17|23044.17|23164.18|23044.18|23163.14|23043.14|9
1637232080000|2021-11-18 10:41:20|23165.73|23045.73|23167.06|23047.06|23167.27|23047.27|23165.58|23045.58|10
1637232090000|2021-11-18 10:41:30|23167.11|23047.11|23167.4|23047.4|23167.48|23047.48|23167.05|23047.05|9
1637232100000|2021-11-18 10:41:40|23166.57|23046.57|23166.93|23046.93|23166.93|23046.93|23164.89|23044.89|10
1637232110000|2021-11-18 10:41:50|23167.41|23047.41|23172.84|23052.84|23172.84|23052.84|23167.41|23047.41|10
1637232120000|2021-11-18 10:42:00|23173.01|23053.01|23178.62|23058.62|23179.36|23059.36|23173.01|23053.01|9
1637232130000|2021-11-18 10:42:10|23178.61|23058.61|23179.55|23059.55|23179.77|23059.77|23178.61|23058.61|10
1637232140000|2021-11-18 10:42:20|23180.43|23060.43|23180.78|23060.78|23180.78|23060.78|23178.71|23058.71|10
1637232150000|2021-11-18 10:42:30|23181.2|23061.2|23188.33|23068.33|23188.33|23068.33|23179.96|23059.96|10
1637232160000|2021-11-18 10:42:40|23188.43|23068.43|23190.3|23070.3|23190.3|23070.3|23186.23|23066.23|10
1637232170000|2021-11-18 10:42:50|23189.68|23069.68|23191.75|23071.75|23191.75|23071.75|23189.39|23069.39|10
1637232180000|2021-11-18 10:43:00|23192.22|23072.22|23197.02|23077.02|23197.02|23077.02|23192.22|23072.22|10
1637232190000|2021-11-18 10:43:10|23197.37|23077.37|23197.1|23077.1|23198.53|23078.53|23195.85|23075.85|10
1637232200000|2021-11-18 10:43:20|23196.86|23076.86|23197.04|23077.04|23197.38|23077.38|23196.34|23076.34|10
1637232210000|2021-11-18 10:43:30|23197.15|23077.15|23197.12|23077.12|23197.75|23077.75|23196.3|23076.3|10
1637232220000|2021-11-18 10:43:40|23198.4|23078.4|23203.27|23083.27|23203.56|23083.56|23198.4|23078.4|10
1637232230000|2021-11-18 10:43:50|23203.6|23083.6|23208.14|23088.14|23208.14|23088.14|23203.39|23083.39|10
1637232240000|2021-11-18 10:44:00|23207.9|23087.9|23215.63|23095.63|23215.63|23095.63|23207.9|23087.9|10
1637232250000|2021-11-18 10:44:10|23217.05|23097.05|23216.63|23096.63|23218.85|23098.85|23216.63|23096.63|10
1637232260000|2021-11-18 10:44:20|23216.77|23096.77|23216.14|23096.14|23217.33|23097.33|23215.85|23095.85|10
1637232270000|2021-11-18 10:44:30|23216.35|23096.35|23217.88|23097.88|23218.22|23098.22|23216.03|23096.03|10
1637232280000|2021-11-18 10:44:40|23217.91|23097.91|23218.68|23098.68|23218.82|23098.82|23217.42|23097.42|10
1637232290000|2021-11-18 10:44:50|23218.76|23098.76|23222.85|23102.85|23222.85|23102.85|23218.76|23098.76|10
1637232300000|2021-11-18 10:45:00|23223.27|23103.27|23228.44|23108.44|23228.44|23108.44|23223.27|23103.27|10
1637232310000|2021-11-18 10:45:10|23229.11|23109.11|23232.92|23112.92|23232.92|23112.92|23228.98|23108.98|8
1637232320000|2021-11-18 10:45:20|23233.21|23113.21|23231.81|23111.81|23233.25|23113.25|23231.81|23111.81|10
1637232330000|2021-11-18 10:45:30|23231.85|23111.85|23228.57|23108.57|23231.85|23111.85|23228.5|23108.5|10
1637232340000|2021-11-18 10:45:40|23228.56|23108.56|23226.32|23106.32|23228.56|23108.56|23226.32|23106.32|10
1637232350000|2021-11-18 10:45:50|23227.37|23107.37|23227.45|23107.45|23227.85|23107.85|23224.66|23104.66|10
1637232360000|2021-11-18 10:46:00|23226.87|23106.87|23225.66|23105.66|23226.87|23106.87|23223.65|23103.65|10
1637232370000|2021-11-18 10:46:10|23226.16|23106.16|23230.53|23110.53|23230.53|23110.53|23225.96|23105.96|10
1637232380000|2021-11-18 10:46:20|23230.66|23110.66|23231.79|23111.79|23231.79|23111.79|23230.03|23110.03|9
1637232390000|2021-11-18 10:46:30|23231.51|23111.51|23227.41|23107.41|23231.51|23111.51|23227.41|23107.41|10
1637232400000|2021-11-18 10:46:40|23226.14|23106.14|23226.11|23106.11|23226.31|23106.31|23224.75|23104.75|10
1637232410000|2021-11-18 10:46:50|23227.25|23107.25|23224.86|23104.86|23227.62|23107.62|23224.78|23104.78|10
1637232420000|2021-11-18 10:47:00|23224.38|23104.38|23225.09|23105.09|23225.65|23105.65|23223.37|23103.37|10
1637232430000|2021-11-18 10:47:10|23224.52|23104.52|23221.72|23101.72|23224.52|23104.52|23221.37|23101.37|10
1637232440000|2021-11-18 10:47:20|23221.3|23101.3|23222.02|23102.02|23222.02|23102.02|23221.15|23101.15|10
1637232450000|2021-11-18 10:47:30|23221.69|23101.69|23221.26|23101.26|23222.91|23102.91|23221.26|23101.26|10
1637232460000|2021-11-18 10:47:40|23220.4|23100.4|23218.33|23098.33|23220.4|23100.4|23218.3|23098.3|10
1637232470000|2021-11-18 10:47:50|23217.88|23097.88|23214.21|23094.21|23217.88|23097.88|23214.18|23094.18|10
1637232480000|2021-11-18 10:48:00|23214.71|23094.71|23214.33|23094.33|23215.39|23095.39|23214.2|23094.2|10
1637232490000|2021-11-18 10:48:10|23214.5|23094.5|23213.21|23093.21|23214.98|23094.98|23213.21|23093.21|10
1637232500000|2021-11-18 10:48:20|23213.11|23093.11|23211.61|23091.61|23213.25|23093.25|23211.61|23091.61|9
1637232510000|2021-11-18 10:48:30|23210.49|23090.49|23205.3|23085.3|23210.49|23090.49|23205.3|23085.3|10
1637232520000|2021-11-18 10:48:40|23203.36|23083.36|23199.55|23079.55|23203.65|23083.65|23199.55|23079.55|10
1637232530000|2021-11-18 10:48:50|23199.39|23079.39|23202.1|23082.1|23202.1|23082.1|23199.38|23079.38|10
1637232540000|2021-11-18 10:49:00|23202.99|23082.99|23202.18|23082.18|23203.73|23083.73|23201.46|23081.46|10
1637232550000|2021-11-18 10:49:10|23202.91|23082.91|23209.23|23089.23|23209.23|23089.23|23202.91|23082.91|10
1637232560000|2021-11-18 10:49:20|23210.31|23090.31|23217.46|23097.46|23218.55|23098.55|23210.31|23090.31|10
1637232570000|2021-11-18 10:49:30|23216.5|23096.5|23214.68|23094.68|23216.5|23096.5|23213.66|23093.66|10
1637232580000|2021-11-18 10:49:40|23215.39|23095.39|23216.44|23096.44|23217.03|23097.03|23213.37|23093.37|10
1637232590000|2021-11-18 10:49:50|23216.33|23096.33|23216.62|23096.62|23217.03|23097.03|23215.2|23095.2|10
1637232600000|2021-11-18 10:50:00|23216.34|23096.34|23223.28|23103.28|23223.28|23103.28|23216.34|23096.34|10
1637232610000|2021-11-18 10:50:10|23224.08|23104.08|23224.64|23104.64|23225.25|23105.25|23224.08|23104.08|10
1637232620000|2021-11-18 10:50:20|23223.67|23103.67|23218.58|23098.58|23223.67|23103.67|23218.58|23098.58|10
1637232630000|2021-11-18 10:50:30|23218.14|23098.14|23218.79|23098.79|23219.49|23099.49|23217.92|23097.92|10
1637232640000|2021-11-18 10:50:40|23218.62|23098.62|23212.56|23092.56|23218.62|23098.62|23212.39|23092.39|10
1637232650000|2021-11-18 10:50:50|23210.89|23090.89|23210.32|23090.32|23211.02|23091.02|23210.32|23090.32|10
1637232660000|2021-11-18 10:51:00|23210.23|23090.23|23209.34|23089.34|23210.23|23090.23|23208.15|23088.15|10
1637232670000|2021-11-18 10:51:10|23209.31|23089.31|23214.27|23094.27|23214.27|23094.27|23209.31|23089.31|9
1637232680000|2021-11-18 10:51:20|23214.68|23094.68|23217.95|23097.95|23217.95|23097.95|23214.68|23094.68|10
1637232690000|2021-11-18 10:51:30|23218.18|23098.18|23224.48|23104.48|23224.48|23104.48|23218.18|23098.18|10
1637232700000|2021-11-18 10:51:40|23224.57|23104.57|23224.94|23104.94|23225.26|23105.26|23223.67|23103.67|10
1637232710000|2021-11-18 10:51:50|23224.91|23104.91|23228.61|23108.61|23228.61|23108.61|23224.89|23104.89|10
1637232720000|2021-11-18 10:52:00|23229|23109|23229.65|23109.65|23230.45|23110.45|23229|23109|9
1637232730000|2021-11-18 10:52:10|23229.23|23109.23|23230.62|23110.62|23230.99|23110.99|23228.78|23108.78|10
1637232740000|2021-11-18 10:52:20|23230.5|23110.5|23233.82|23113.82|23233.82|23113.82|23230.48|23110.48|10
1637232750000|2021-11-18 10:52:30|23233.87|23113.87|23237.1|23117.1|23237.1|23117.1|23233.87|23113.87|10
1637232760000|2021-11-18 10:52:40|23237.6|23117.6|23240.57|23120.57|23240.57|23120.57|23237.09|23117.09|10
1637232770000|2021-11-18 10:52:50|23241.07|23121.07|23243.77|23123.77|23243.77|23123.77|23239.93|23119.93|10
1637232780000|2021-11-18 10:53:00|23244.05|23124.05|23249.64|23129.64|23250.15|23130.15|23244.05|23124.05|10
1637232790000|2021-11-18 10:53:10|23250.14|23130.14|23257.27|23137.27|23257.35|23137.35|23250.14|23130.14|10
1637232800000|2021-11-18 10:53:20|23258.06|23138.06|23263.24|23143.24|23263.94|23143.94|23258.06|23138.06|10
1637232810000|2021-11-18 10:53:30|23264.03|23144.03|23263.44|23143.44|23264.03|23144.03|23261.85|23141.85|10
1637232820000|2021-11-18 10:53:40|23262.93|23142.93|23264.28|23144.28|23264.28|23144.28|23262.68|23142.68|10
1637232830000|2021-11-18 10:53:50|23263.87|23143.87|23270.71|23150.71|23270.71|23150.71|23263.55|23143.55|10
1637232840000|2021-11-18 10:54:00|23272.17|23152.17|23280.24|23160.24|23281.81|23161.81|23272.17|23152.17|10
1637232850000|2021-11-18 10:54:10|23278.93|23158.93|23277.45|23157.45|23280.29|23160.29|23277.45|23157.45|10
1637232860000|2021-11-18 10:54:20|23275.55|23155.55|23273.83|23153.83|23277.35|23157.35|23273.83|23153.83|10
1637232870000|2021-11-18 10:54:30|23274.57|23154.57|23273.02|23153.02|23274.58|23154.58|23272.57|23152.57|10
1637232880000|2021-11-18 10:54:40|23273.61|23153.61|23275.67|23155.67|23275.67|23155.67|23273.61|23153.61|10
1637232890000|2021-11-18 10:54:50|23275.96|23155.96|23285.58|23165.58|23285.58|23165.58|23275.96|23155.96|10
1637232900000|2021-11-18 10:55:00|23287.02|23167.02|23288.89|23168.89|23289.61|23169.61|23287.02|23167.02|10
1637232910000|2021-11-18 10:55:10|23290.04|23170.04|23288.42|23168.42|23291.54|23171.54|23288.42|23168.42|10
1637232920000|2021-11-18 10:55:20|23287.79|23167.79|23285.3|23165.3|23287.8|23167.8|23284.09|23164.09|10
1637232930000|2021-11-18 10:55:30|23286.29|23166.29|23282.92|23162.92|23286.29|23166.29|23282.85|23162.85|10
1637232940000|2021-11-18 10:55:40|23282.39|23162.39|23283.7|23163.7|23283.7|23163.7|23280.86|23160.86|10
1637232950000|2021-11-18 10:55:50|23282.66|23162.66|23280.84|23160.84|23283.26|23163.26|23280.12|23160.12|10
1637232960000|2021-11-18 10:56:00|23280.97|23160.97|23281.55|23161.55|23281.92|23161.92|23280.8|23160.8|10
1637232970000|2021-11-18 10:56:10|23282.7|23162.7|23286.19|23166.19|23287.08|23167.08|23282.7|23162.7|10
1637232980000|2021-11-18 10:56:20|23285.84|23165.84|23288.59|23168.59|23288.85|23168.85|23285.84|23165.84|10
1637232990000|2021-11-18 10:56:30|23288.33|23168.33|23295.87|23175.87|23295.87|23175.87|23287.88|23167.88|10
1637233000000|2021-11-18 10:56:40|23296.45|23176.45|23295.08|23175.08|23296.94|23176.94|23295.08|23175.08|10
1637233010000|2021-11-18 10:56:50|23295.01|23175.01|23295.7|23175.7|23297.07|23177.07|23295.01|23175.01|10
1637233020000|2021-11-18 10:57:00|23295.59|23175.59|23297.39|23177.39|23297.39|23177.39|23295.59|23175.59|10
1637233030000|2021-11-18 10:57:10|23297.96|23177.96|23301.19|23181.19|23301.19|23181.19|23297.17|23177.17|10
1637233040000|2021-11-18 10:57:20|23302.58|23182.58|23304.18|23184.18|23304.18|23184.18|23302.58|23182.58|10
1637233050000|2021-11-18 10:57:30|23304.91|23184.91|23303.89|23183.89|23306.47|23186.47|23303.89|23183.89|10
1637233060000|2021-11-18 10:57:40|23303.96|23183.96|23309.84|23189.84|23309.84|23189.84|23303.96|23183.96|10
1637233070000|2021-11-18 10:57:50|23311.46|23191.46|23315.01|23195.01|23315.01|23195.01|23310.72|23190.72|10
1637233080000|2021-11-18 10:58:00|23317.04|23197.04|23320.83|23200.83|23320.83|23200.83|23316.53|23196.53|10
1637233090000|2021-11-18 10:58:10|23321.43|23201.43|23322.57|23202.57|23322.57|23202.57|23321.43|23201.43|10
1637233100000|2021-11-18 10:58:20|23322.58|23202.58|23322.27|23202.27|23323.58|23203.58|23321.94|23201.94|10
1637233110000|2021-11-18 10:58:30|23322.17|23202.17|23324.68|23204.68|23324.68|23204.68|23321.32|23201.32|10
1637233120000|2021-11-18 10:58:40|23325.13|23205.13|23327.29|23207.29|23327.29|23207.29|23324.82|23204.82|10
1637233130000|2021-11-18 10:58:50|23328.55|23208.55|23335.34|23215.34|23335.34|23215.34|23328.55|23208.55|10
1637233140000|2021-11-18 10:59:00|23335.36|23215.36|23334.01|23214.01|23335.36|23215.36|23333.04|23213.04|10
1637233150000|2021-11-18 10:59:10|23334.55|23214.55|23333.11|23213.11|23334.94|23214.94|23333.11|23213.11|10
1637233160000|2021-11-18 10:59:20|23335.67|23215.67|23336.3|23216.3|23336.3|23216.3|23335.67|23215.67|9
1637233170000|2021-11-18 10:59:30|23336.96|23216.96|23340.64|23220.64|23340.64|23220.64|23336.96|23216.96|10
1637233180000|2021-11-18 10:59:40|23341.17|23221.17|23342.56|23222.56|23343.23|23223.23|23340.79|23220.79|10
1637233190000|2021-11-18 10:59:50|23343.52|23223.52|23345.32|23225.32|23346.86|23226.86|23343.52|23223.52|10
1637233200000|2021-11-18 11:00:00|23345.74|23225.74|23344.51|23224.51|23346|23226|23344.51|23224.51|10
1637233210000|2021-11-18 11:00:10|23344.93|23224.93|23345.52|23225.52|23346.64|23226.64|23342.54|23222.54|10
1637233220000|2021-11-18 11:00:20|23343.25|23223.25|23337.11|23217.11|23343.25|23223.25|23337.11|23217.11|10
1637233230000|2021-11-18 11:00:30|23335.98|23215.98|23332.12|23212.12|23335.98|23215.98|23332.12|23212.12|9
1637233240000|2021-11-18 11:00:40|23330.61|23210.61|23326.42|23206.42|23330.61|23210.61|23326.42|23206.42|10
1637233250000|2021-11-18 11:00:50|23325.11|23205.11|23325|23205|23326.96|23206.96|23325|23205|9
1637233260000|2021-11-18 11:01:00|23323.43|23203.43|23324.13|23204.13|23325.03|23205.03|23323.16|23203.16|10
1637233270000|2021-11-18 11:01:10|23324.66|23204.66|23323.37|23203.37|23324.66|23204.66|23323.32|23203.32|10
1637233280000|2021-11-18 11:01:20|23323.14|23203.14|23320.09|23200.09|23323.14|23203.14|23319.39|23199.39|10
1637233290000|2021-11-18 11:01:30|23320.64|23200.64|23317.01|23197.01|23320.64|23200.64|23316.62|23196.62|10
1637233300000|2021-11-18 11:01:40|23316.34|23196.34|23314.17|23194.17|23316.34|23196.34|23312.95|23192.95|10
1637233310000|2021-11-18 11:01:50|23315.13|23195.13|23313.71|23193.71|23315.3|23195.3|23312.69|23192.69|10
1637233320000|2021-11-18 11:02:00|23313.79|23193.79|23314.51|23194.51|23314.87|23194.87|23313.79|23193.79|10
1637233330000|2021-11-18 11:02:10|23314.28|23194.28|23311.87|23191.87|23314.28|23194.28|23311.87|23191.87|10
1637233340000|2021-11-18 11:02:20|23311.58|23191.58|23310|23190|23312.28|23192.28|23310|23190|10
1637233350000|2021-11-18 11:02:30|23310.67|23190.67|23305.34|23185.34|23310.67|23190.67|23305.34|23185.34|10
1637233360000|2021-11-18 11:02:40|23304.86|23184.86|23308.58|23188.58|23308.58|23188.58|23303.96|23183.96|10
1637233370000|2021-11-18 11:02:50|23310.23|23190.23|23321.28|23201.28|23321.28|23201.28|23310.23|23190.23|10
1637233380000|2021-11-18 11:03:00|23321.64|23201.64|23327.92|23207.92|23328.14|23208.14|23321.64|23201.64|10
1637233390000|2021-11-18 11:03:10|23328.95|23208.95|23335.89|23215.89|23335.89|23215.89|23328.95|23208.95|10
1637233400000|2021-11-18 11:03:20|23340.04|23220.04|23346.05|23226.05|23346.05|23226.05|23340.04|23220.04|10
1637233410000|2021-11-18 11:03:30|23348.6|23228.6|23360.72|23240.72|23361.14|23241.14|23348.6|23228.6|10
1637233420000|2021-11-18 11:03:40|23359.69|23239.69|23368.94|23248.94|23368.94|23248.94|23359.69|23239.69|10
1637233430000|2021-11-18 11:03:50|23368.45|23248.45|23368.46|23248.46|23368.63|23248.63|23367.65|23247.65|10
1637233440000|2021-11-18 11:04:00|23368.03|23248.03|23367.4|23247.4|23369.88|23249.88|23365.96|23245.96|10
1637233450000|2021-11-18 11:04:10|23367.97|23247.97|23366.82|23246.82|23367.97|23247.97|23365.34|23245.34|10
1637233460000|2021-11-18 11:04:20|23365.93|23245.93|23368.98|23248.98|23368.98|23248.98|23365.93|23245.93|10
1637233470000|2021-11-18 11:04:30|23370.67|23250.67|23373.01|23253.01|23373.01|23253.01|23370.65|23250.65|10
1637233480000|2021-11-18 11:04:40|23372.93|23252.93|23377.96|23257.96|23377.97|23257.97|23372.88|23252.88|10
1637233490000|2021-11-18 11:04:50|23378.09|23258.09|23379.07|23259.07|23379.07|23259.07|23376.67|23256.67|10
1637233500000|2021-11-18 11:05:00|23380.31|23260.31|23382.38|23262.38|23382.8|23262.8|23380.21|23260.21|10
1637233510000|2021-11-18 11:05:10|23380.26|23260.26|23369.74|23249.74|23380.26|23260.26|23369.74|23249.74|10
1637233520000|2021-11-18 11:05:20|23369.09|23249.09|23365.53|23245.53|23369.09|23249.09|23365.3|23245.3|10
1637233530000|2021-11-18 11:05:30|23365.68|23245.68|23365.18|23245.18|23365.68|23245.68|23364.49|23244.49|10
1637233540000|2021-11-18 11:05:40|23364.95|23244.95|23358.61|23238.61|23364.95|23244.95|23358.28|23238.28|9
1637233550000|2021-11-18 11:05:50|23354.89|23234.89|23356.42|23236.42|23356.42|23236.42|23354.02|23234.02|10
1637233560000|2021-11-18 11:06:00|23358.48|23238.48|23365.42|23245.42|23365.42|23245.42|23358.48|23238.48|10
1637233570000|2021-11-18 11:06:10|23367.43|23247.43|23367.7|23247.7|23369.57|23249.57|23367.43|23247.43|10
1637233580000|2021-11-18 11:06:20|23366.88|23246.88|23365.42|23245.42|23366.88|23246.88|23363.73|23243.73|10
1637233590000|2021-11-18 11:06:30|23366.44|23246.44|23365.69|23245.69|23367.88|23247.88|23365.69|23245.69|10
1637233600000|2021-11-18 11:06:40|23364.78|23244.78|23359.34|23239.34|23364.8|23244.8|23359.34|23239.34|10
1637233610000|2021-11-18 11:06:50|23358.48|23238.48|23356.31|23236.31|23358.48|23238.48|23355.34|23235.34|10
1637233620000|2021-11-18 11:07:00|23356.55|23236.55|23351.05|23231.05|23356.55|23236.55|23351.05|23231.05|10
1637233630000|2021-11-18 11:07:10|23350.5|23230.5|23347.93|23227.93|23350.69|23230.69|23347.93|23227.93|9
1637233640000|2021-11-18 11:07:20|23347.89|23227.89|23344.63|23224.63|23347.89|23227.89|23344.63|23224.63|10
1637233650000|2021-11-18 11:07:30|23344.61|23224.61|23341.29|23221.29|23344.61|23224.61|23340.92|23220.92|10
1637233660000|2021-11-18 11:07:40|23341.11|23221.11|23342.56|23222.56|23342.61|23222.61|23341.11|23221.11|10
1637233670000|2021-11-18 11:07:50|23342.35|23222.35|23341.1|23221.1|23343.28|23223.28|23341.1|23221.1|10
1637233680000|2021-11-18 11:08:00|23341.72|23221.72|23344.76|23224.76|23344.76|23224.76|23341.53|23221.53|10
1637233690000|2021-11-18 11:08:10|23345.32|23225.32|23351.66|23231.66|23351.74|23231.74|23345.32|23225.32|9
1637233700000|2021-11-18 11:08:20|23351.78|23231.78|23348.88|23228.88|23352.31|23232.31|23348.15|23228.15|10
1637233710000|2021-11-18 11:08:30|23348.75|23228.75|23346.48|23226.48|23348.75|23228.75|23346.48|23226.48|10
1637233720000|2021-11-18 11:08:40|23345.73|23225.73|23342.66|23222.66|23345.73|23225.73|23341.67|23221.67|10
1637233730000|2021-11-18 11:08:50|23342.51|23222.51|23343.06|23223.06|23343.26|23223.26|23342.51|23222.51|10
1637233740000|2021-11-18 11:09:00|23342.94|23222.94|23341.99|23221.99|23343.18|23223.18|23341.76|23221.76|10
1637233750000|2021-11-18 11:09:10|23342.07|23222.07|23342.01|23222.01|23342.07|23222.07|23341.11|23221.11|10
1637233760000|2021-11-18 11:09:20|23341.95|23221.95|23342.42|23222.42|23342.42|23222.42|23341.89|23221.89|10
1637233770000|2021-11-18 11:09:30|23342.74|23222.74|23340.4|23220.4|23342.74|23222.74|23340.4|23220.4|10
1637233780000|2021-11-18 11:09:40|23340.49|23220.49|23336.33|23216.33|23340.49|23220.49|23336.33|23216.33|10
1637233790000|2021-11-18 11:09:50|23336.83|23216.83|23336.23|23216.23|23336.83|23216.83|23335.73|23215.73|10
1637233800000|2021-11-18 11:10:00|23335.85|23215.85|23336.23|23216.23|23336.76|23216.76|23335.37|23215.37|9
1637233810000|2021-11-18 11:10:10|23336.74|23216.74|23333.56|23213.56|23336.74|23216.74|23333.56|23213.56|10
1637233820000|2021-11-18 11:10:20|23333.7|23213.7|23331.75|23211.75|23333.85|23213.85|23331.75|23211.75|10
1637233830000|2021-11-18 11:10:30|23331.71|23211.71|23330.1|23210.1|23331.71|23211.71|23329.8|23209.8|10
1637233840000|2021-11-18 11:10:40|23329.22|23209.22|23327.1|23207.1|23329.22|23209.22|23326.55|23206.55|10
1637233850000|2021-11-18 11:10:50|23326.77|23206.77|23325.46|23205.46|23326.81|23206.81|23325.46|23205.46|10
1637233860000|2021-11-18 11:11:00|23325.65|23205.65|23325.25|23205.25|23325.76|23205.76|23324.49|23204.49|10
1637233870000|2021-11-18 11:11:10|23325.5|23205.5|23321.17|23201.17|23325.5|23205.5|23321.17|23201.17|10
1637233880000|2021-11-18 11:11:20|23321.44|23201.44|23319.92|23199.92|23322.03|23202.03|23317.93|23197.93|10
1637233890000|2021-11-18 11:11:30|23321.33|23201.33|23322.8|23202.8|23323.92|23203.92|23321.33|23201.33|10
1637233900000|2021-11-18 11:11:40|23323.54|23203.54|23325.43|23205.43|23325.44|23205.44|23323.05|23203.05|10
1637233910000|2021-11-18 11:11:50|23326.57|23206.57|23327.99|23207.99|23327.99|23207.99|23326.57|23206.57|10
1637233920000|2021-11-18 11:12:00|23328.5|23208.5|23328.57|23208.57|23330.99|23210.99|23327.94|23207.94|10
1637233930000|2021-11-18 11:12:10|23328.41|23208.41|23333.06|23213.06|23333.07|23213.07|23328.41|23208.41|10
1637233940000|2021-11-18 11:12:20|23332.71|23212.71|23334.6|23214.6|23334.6|23214.6|23332.71|23212.71|10
1637233950000|2021-11-18 11:12:30|23333.49|23213.49|23335.6|23215.6|23336.3|23216.3|23333.49|23213.49|10
1637233960000|2021-11-18 11:12:40|23335.56|23215.56|23337.37|23217.37|23337.39|23217.39|23335.56|23215.56|10
1637233970000|2021-11-18 11:12:50|23337.65|23217.65|23341.08|23221.08|23341.08|23221.08|23337.65|23217.65|10
1637233980000|2021-11-18 11:13:00|23341.86|23221.86|23341.22|23221.22|23341.87|23221.87|23341.17|23221.17|10
1637233990000|2021-11-18 11:13:10|23340.94|23220.94|23341.07|23221.07|23341.36|23221.36|23340.43|23220.43|8
1637234000000|2021-11-18 11:13:20|23341.2|23221.2|23338.56|23218.56|23341.2|23221.2|23338.56|23218.56|9
1637234010000|2021-11-18 11:13:30|23341.35|23221.35|23339.45|23219.45|23341.35|23221.35|23339.45|23219.45|10
1637234020000|2021-11-18 11:13:40|23339.38|23219.38|23338.94|23218.94|23339.38|23219.38|23338.48|23218.48|10
1637234030000|2021-11-18 11:13:50|23337.78|23217.78|23337.09|23217.09|23338.77|23218.77|23336.33|23216.33|10
1637234040000|2021-11-18 11:14:00|23337.49|23217.49|23338.72|23218.72|23338.96|23218.96|23337.49|23217.49|9
1637234050000|2021-11-18 11:14:10|23338.86|23218.86|23337.21|23217.21|23339.44|23219.44|23337.21|23217.21|10
1637234060000|2021-11-18 11:14:20|23336.66|23216.66|23336.8|23216.8|23337.13|23217.13|23335.88|23215.88|10
1637234070000|2021-11-18 11:14:30|23337.25|23217.25|23335.7|23215.7|23338.09|23218.09|23335.39|23215.39|10
1637234080000|2021-11-18 11:14:40|23335.75|23215.75|23336.68|23216.68|23336.74|23216.74|23335.73|23215.73|10
1637234090000|2021-11-18 11:14:50|23337.75|23217.75|23335.3|23215.3|23337.75|23217.75|23335.19|23215.19|10
1637234100000|2021-11-18 11:15:00|23334.5|23214.5|23332.76|23212.76|23334.5|23214.5|23332.65|23212.65|10
1637234110000|2021-11-18 11:15:10|23332.73|23212.73|23330.66|23210.66|23332.85|23212.85|23330.66|23210.66|9
1637234120000|2021-11-18 11:15:20|23330.59|23210.59|23326.58|23206.58|23330.59|23210.59|23326.58|23206.58|9
1637234130000|2021-11-18 11:15:30|23325.29|23205.29|23317.06|23197.06|23325.29|23205.29|23317.06|23197.06|10
1637234140000|2021-11-18 11:15:40|23317.44|23197.44|23312|23192|23317.78|23197.78|23312|23192|10
1637234150000|2021-11-18 11:15:50|23312.07|23192.07|23303.02|23183.02|23312.07|23192.07|23303.02|23183.02|10
1637234160000|2021-11-18 11:16:00|23302.36|23182.36|23295.57|23175.57|23303.03|23183.03|23295.57|23175.57|10
1637234170000|2021-11-18 11:16:10|23290.55|23170.55|23286.87|23166.87|23290.89|23170.89|23286.87|23166.87|10
1637234180000|2021-11-18 11:16:20|23286.4|23166.4|23283.56|23163.56|23286.4|23166.4|23283.39|23163.39|10
1637234190000|2021-11-18 11:16:30|23283.43|23163.43|23282.69|23162.69|23284.31|23164.31|23282.69|23162.69|9
1637234200000|2021-11-18 11:16:40|23282.29|23162.29|23280.79|23160.79|23282.46|23162.46|23280.28|23160.28|10
1637234210000|2021-11-18 11:16:50|23281|23161|23279.84|23159.84|23281.41|23161.41|23278.75|23158.75|10
1637234220000|2021-11-18 11:17:00|23280.3|23160.3|23278.95|23158.95|23280.47|23160.47|23278.95|23158.95|10
1637234230000|2021-11-18 11:17:10|23278.84|23158.84|23278.38|23158.38|23279.52|23159.52|23278.15|23158.15|10
1637234240000|2021-11-18 11:17:20|23278.02|23158.02|23278.27|23158.27|23278.27|23158.27|23277.4|23157.4|10
1637234250000|2021-11-18 11:17:30|23278.32|23158.32|23277.11|23157.11|23278.32|23158.32|23277.11|23157.11|10
1637234260000|2021-11-18 11:17:40|23276.48|23156.48|23267.39|23147.39|23276.48|23156.48|23267.05|23147.05|10
1637234270000|2021-11-18 11:17:50|23266.94|23146.94|23264.93|23144.93|23268.23|23148.23|23264.93|23144.93|10
1637234280000|2021-11-18 11:18:00|23264.44|23144.44|23260.94|23140.94|23264.44|23144.44|23260.77|23140.77|10
1637234290000|2021-11-18 11:18:10|23260.57|23140.57|23259.96|23139.96|23260.57|23140.57|23258.89|23138.89|10
1637234300000|2021-11-18 11:18:20|23260.69|23140.69|23260.21|23140.21|23262.65|23142.65|23260.21|23140.21|10
1637234310000|2021-11-18 11:18:30|23259.04|23139.04|23260.09|23140.09|23260.09|23140.09|23258.54|23138.54|10
1637234320000|2021-11-18 11:18:40|23259.98|23139.98|23259.3|23139.3|23259.98|23139.98|23258.62|23138.62|9
1637234330000|2021-11-18 11:18:50|23259.12|23139.12|23257.5|23137.5|23259.61|23139.61|23257.5|23137.5|9
1637234340000|2021-11-18 11:19:00|23258.27|23138.27|23257.47|23137.47|23260.91|23140.91|23256.5|23136.5|10
1637234350000|2021-11-18 11:19:10|23257.95|23137.95|23260.62|23140.62|23260.62|23140.62|23257.95|23137.95|10
1637234360000|2021-11-18 11:19:20|23261.3|23141.3|23260.89|23140.89|23261.62|23141.62|23260.84|23140.84|9
1637234370000|2021-11-18 11:19:30|23260.68|23140.68|23259.21|23139.21|23260.68|23140.68|23258.53|23138.53|10
1637234380000|2021-11-18 11:19:40|23259.31|23139.31|23259.31|23139.31|23260.24|23140.24|23259.07|23139.07|10
1637234390000|2021-11-18 11:19:50|23259.04|23139.04|23258.75|23138.75|23259.1|23139.1|23258.58|23138.58|10
1637234400000|2021-11-18 11:20:00|23258.2|23138.2|23254.95|23134.95|23258.2|23138.2|23254.95|23134.95|10
1637234410000|2021-11-18 11:20:10|23255.09|23135.09|23250.64|23130.64|23255.09|23135.09|23250.64|23130.64|10
1637234420000|2021-11-18 11:20:20|23250.75|23130.75|23250.42|23130.42|23251.9|23131.9|23249.02|23129.02|10
1637234430000|2021-11-18 11:20:30|23250.29|23130.29|23248.93|23128.93|23250.29|23130.29|23248.93|23128.93|10
1637234440000|2021-11-18 11:20:40|23248.54|23128.54|23249.46|23129.46|23249.46|23129.46|23248.23|23128.23|9
1637234450000|2021-11-18 11:20:50|23248.87|23128.87|23249.04|23129.04|23249.33|23129.33|23248.26|23128.26|10
1637234460000|2021-11-18 11:21:00|23248.34|23128.34|23246.96|23126.96|23248.34|23128.34|23246.64|23126.64|10
1637234470000|2021-11-18 11:21:10|23246.24|23126.24|23246.75|23126.75|23246.77|23126.77|23245.37|23125.37|10
1637234480000|2021-11-18 11:21:20|23246.71|23126.71|23245.89|23125.89|23247.11|23127.11|23245.89|23125.89|9
1637234490000|2021-11-18 11:21:30|23245.84|23125.84|23244.57|23124.57|23245.98|23125.98|23243.91|23123.91|10
1637234500000|2021-11-18 11:21:40|23244.52|23124.52|23250.95|23130.95|23250.95|23130.95|23244.5|23124.5|10
1637234510000|2021-11-18 11:21:50|23251.12|23131.12|23252.84|23132.84|23253.94|23133.94|23250.78|23130.78|10
1637234520000|2021-11-18 11:22:00|23251.94|23131.94|23253.58|23133.58|23253.72|23133.72|23251.23|23131.23|10
1637234530000|2021-11-18 11:22:10|23253.31|23133.31|23253.13|23133.13|23253.54|23133.54|23253.1|23133.1|10
1637234540000|2021-11-18 11:22:20|23253.32|23133.32|23252.65|23132.65|23253.32|23133.32|23252.65|23132.65|10
1637234550000|2021-11-18 11:22:30|23252.78|23132.78|23255.05|23135.05|23255.05|23135.05|23251.83|23131.83|10
1637234560000|2021-11-18 11:22:40|23255.42|23135.42|23255.37|23135.37|23256.22|23136.22|23254.36|23134.36|10
1637234570000|2021-11-18 11:22:50|23256.32|23136.32|23260.14|23140.14|23260.14|23140.14|23256.23|23136.23|10
1637234580000|2021-11-18 11:23:00|23260.56|23140.56|23261.46|23141.46|23264.23|23144.23|23260.56|23140.56|10
1637234590000|2021-11-18 11:23:10|23261.49|23141.49|23261.2|23141.2|23261.49|23141.49|23260.56|23140.56|9
1637234600000|2021-11-18 11:23:20|23260.95|23140.95|23262.36|23142.36|23262.4|23142.4|23260.95|23140.95|10
1637234610000|2021-11-18 11:23:30|23262.4|23142.4|23262.5|23142.5|23262.94|23142.94|23261.92|23141.92|10
1637234620000|2021-11-18 11:23:40|23262.37|23142.37|23263.17|23143.17|23264.34|23144.34|23262.37|23142.37|10
1637234630000|2021-11-18 11:23:50|23263.33|23143.33|23262.9|23142.9|23264.03|23144.03|23262.9|23142.9|10
1637234640000|2021-11-18 11:24:00|23263.76|23143.76|23262.78|23142.78|23264.36|23144.36|23262.78|23142.78|9
1637234650000|2021-11-18 11:24:10|23262.61|23142.61|23261.07|23141.07|23262.61|23142.61|23260.94|23140.94|10
1637234660000|2021-11-18 11:24:20|23261.24|23141.24|23261.53|23141.53|23261.73|23141.73|23260.85|23140.85|10
1637234670000|2021-11-18 11:24:30|23262.03|23142.03|23263.21|23143.21|23263.21|23143.21|23261.76|23141.76|10
1637234680000|2021-11-18 11:24:40|23263.35|23143.35|23262.92|23142.92|23263.62|23143.62|23262.29|23142.29|10
1637234690000|2021-11-18 11:24:50|23262.87|23142.87|23262.92|23142.92|23263.61|23143.61|23262.69|23142.69|10
1637234700000|2021-11-18 11:25:00|23262.08|23142.08|23261.56|23141.56|23262.23|23142.23|23261.56|23141.56|10
1637234710000|2021-11-18 11:25:10|23261.64|23141.64|23261.46|23141.46|23261.64|23141.64|23260.56|23140.56|10
1637234720000|2021-11-18 11:25:20|23261.66|23141.66|23270.85|23150.85|23270.85|23150.85|23261.56|23141.56|10
1637234730000|2021-11-18 11:25:30|23273.02|23153.02|23279.57|23159.57|23279.57|23159.57|23273.02|23153.02|10
1637234740000|2021-11-18 11:25:40|23279.64|23159.64|23282.01|23162.01|23282.52|23162.52|23279.64|23159.64|10
1637234750000|2021-11-18 11:25:50|23282.05|23162.05|23283.42|23163.42|23283.42|23163.42|23281.82|23161.82|10
1637234760000|2021-11-18 11:26:00|23283.28|23163.28|23282.18|23162.18|23283.5|23163.5|23282.18|23162.18|10
1637234770000|2021-11-18 11:26:10|23282.21|23162.21|23280.47|23160.47|23283.79|23163.79|23280.47|23160.47|9
1637234780000|2021-11-18 11:26:20|23279.85|23159.85|23273.32|23153.32|23279.85|23159.85|23273.32|23153.32|10
1637234790000|2021-11-18 11:26:30|23273|23153|23268.59|23148.59|23273|23153|23268.59|23148.59|9
1637234800000|2021-11-18 11:26:40|23268.04|23148.04|23266.02|23146.02|23268.54|23148.54|23266.02|23146.02|10
1637234810000|2021-11-18 11:26:50|23266.45|23146.45|23266.9|23146.9|23267.1|23147.1|23266.15|23146.15|10
1637234820000|2021-11-18 11:27:00|23266.36|23146.36|23267.19|23147.19|23267.19|23147.19|23265.95|23145.95|10
1637234830000|2021-11-18 11:27:10|23267.27|23147.27|23269.1|23149.1|23269.1|23149.1|23267.27|23147.27|10
1637234840000|2021-11-18 11:27:20|23269.19|23149.19|23271.43|23151.43|23271.59|23151.59|23269.19|23149.19|10
1637234850000|2021-11-18 11:27:30|23271.96|23151.96|23272.86|23152.86|23272.86|23152.86|23271.52|23151.52|10
1637234860000|2021-11-18 11:27:40|23272.88|23152.88|23278.67|23158.67|23278.67|23158.67|23272.88|23152.88|10
1637234870000|2021-11-18 11:27:50|23279.84|23159.84|23284.33|23164.33|23284.44|23164.44|23279.84|23159.84|10
1637234880000|2021-11-18 11:28:00|23284.46|23164.46|23286.12|23166.12|23286.45|23166.45|23284.46|23164.46|10
1637234890000|2021-11-18 11:28:10|23285.9|23165.9|23288.09|23168.09|23288.09|23168.09|23285.39|23165.39|10
1637234900000|2021-11-18 11:28:20|23287.58|23167.58|23286.76|23166.76|23287.58|23167.58|23286.68|23166.68|9
1637234910000|2021-11-18 11:28:30|23287.06|23167.06|23287.54|23167.54|23287.54|23167.54|23286.17|23166.17|10
1637234920000|2021-11-18 11:28:40|23287.66|23167.66|23288.19|23168.19|23288.19|23168.19|23286.95|23166.95|10
1637234930000|2021-11-18 11:28:50|23287.82|23167.82|23287.47|23167.47|23287.82|23167.82|23286.31|23166.31|10
1637234940000|2021-11-18 11:29:00|23287.41|23167.41|23287.13|23167.13|23287.67|23167.67|23286.94|23166.94|10
1637234950000|2021-11-18 11:29:10|23286.94|23166.94|23286.03|23166.03|23286.94|23166.94|23286.03|23166.03|9
1637234960000|2021-11-18 11:29:20|23286.23|23166.23|23285.81|23165.81|23286.55|23166.55|23285.24|23165.24|10
1637234970000|2021-11-18 11:29:30|23285.97|23165.97|23287.05|23167.05|23287.58|23167.58|23285.97|23165.97|9
1637234980000|2021-11-18 11:29:40|23287.16|23167.16|23293.55|23173.55|23293.55|23173.55|23287.16|23167.16|10
1637234990000|2021-11-18 11:29:50|23293.96|23173.96|23295.68|23175.68|23295.68|23175.68|23293.95|23173.95|10
1637235000000|2021-11-18 11:30:00|23295.83|23175.83|23296.95|23176.95|23297.96|23177.96|23295.83|23175.83|9
1637235010000|2021-11-18 11:30:10|23296.23|23176.23|23292.39|23172.39|23296.85|23176.85|23292.39|23172.39|10
1637235020000|2021-11-18 11:30:20|23291.21|23171.21|23288.93|23168.93|23291.21|23171.21|23288.93|23168.93|10
1637235030000|2021-11-18 11:30:30|23288.54|23168.54|23283.77|23163.77|23288.54|23168.54|23283.77|23163.77|9
1637235040000|2021-11-18 11:30:40|23283.64|23163.64|23282.13|23162.13|23284.22|23164.22|23281.99|23161.99|10
1637235050000|2021-11-18 11:30:50|23281.84|23161.84|23283.38|23163.38|23283.38|23163.38|23281.49|23161.49|10
1637235060000|2021-11-18 11:31:00|23283.25|23163.25|23279.7|23159.7|23283.25|23163.25|23279.7|23159.7|9
1637235070000|2021-11-18 11:31:10|23278.98|23158.98|23272.77|23152.77|23278.98|23158.98|23272.63|23152.63|10
1637235080000|2021-11-18 11:31:20|23272.7|23152.7|23273.67|23153.67|23273.67|23153.67|23272.7|23152.7|10
1637235090000|2021-11-18 11:31:30|23271.63|23151.63|23272.29|23152.29|23272.75|23152.75|23271.44|23151.44|10
1637235100000|2021-11-18 11:31:40|23272.44|23152.44|23273.75|23153.75|23273.75|23153.75|23272.22|23152.22|9
1637235110000|2021-11-18 11:31:50|23273.73|23153.73|23273.66|23153.66|23274.76|23154.76|23273.66|23153.66|10
1637235120000|2021-11-18 11:32:00|23273.33|23153.33|23271.76|23151.76|23273.4|23153.4|23271.76|23151.76|10
1637235130000|2021-11-18 11:32:10|23271.05|23151.05|23269.67|23149.67|23271.05|23151.05|23269.39|23149.39|10
1637235140000|2021-11-18 11:32:20|23269.74|23149.74|23266.76|23146.76|23269.97|23149.97|23266.76|23146.76|10
1637235150000|2021-11-18 11:32:30|23266.73|23146.73|23266.51|23146.51|23266.73|23146.73|23264.6|23144.6|10
1637235160000|2021-11-18 11:32:40|23267.62|23147.62|23267.72|23147.72|23268.07|23148.07|23266.91|23146.91|9
1637235170000|2021-11-18 11:32:50|23268.43|23148.43|23266.54|23146.54|23268.43|23148.43|23266.14|23146.14|10
1637235180000|2021-11-18 11:33:00|23266.77|23146.77|23266.92|23146.92|23267.28|23147.28|23266.54|23146.54|10
1637235190000|2021-11-18 11:33:10|23266.68|23146.68|23267.6|23147.6|23267.6|23147.6|23265.95|23145.95|9
1637235200000|2021-11-18 11:33:20|23267.62|23147.62|23267.42|23147.42|23267.62|23147.62|23266.96|23146.96|10
1637235210000|2021-11-18 11:33:30|23266.44|23146.44|23262.23|23142.23|23266.44|23146.44|23262.23|23142.23|9
1637235220000|2021-11-18 11:33:40|23262.08|23142.08|23261.71|23141.71|23262.12|23142.12|23261.56|23141.56|10
1637235230000|2021-11-18 11:33:50|23261.38|23141.38|23261.58|23141.58|23261.58|23141.58|23260.84|23140.84|10
1637235240000|2021-11-18 11:34:00|23261.92|23141.92|23261.46|23141.46|23262.15|23142.15|23260.67|23140.67|10
1637235250000|2021-11-18 11:34:10|23262.15|23142.15|23259.37|23139.37|23262.15|23142.15|23259.37|23139.37|9
1637235260000|2021-11-18 11:34:20|23259.63|23139.63|23255.06|23135.06|23259.63|23139.63|23255.06|23135.06|10
1637235270000|2021-11-18 11:34:30|23254.87|23134.87|23252.67|23132.67|23254.87|23134.87|23252.51|23132.51|9
1637235280000|2021-11-18 11:34:40|23253.84|23133.84|23253.68|23133.68|23256.55|23136.55|23253.68|23133.68|10
1637235290000|2021-11-18 11:34:50|23252.51|23132.51|23249.35|23129.35|23252.51|23132.51|23249.35|23129.35|9
1637235300000|2021-11-18 11:35:00|23249.49|23129.49|23248.35|23128.35|23249.91|23129.91|23248.35|23128.35|10
1637235310000|2021-11-18 11:35:10|23248.88|23128.88|23240.06|23120.06|23248.88|23128.88|23240.06|23120.06|10
1637235320000|2021-11-18 11:35:20|23239.39|23119.39|23236.48|23116.48|23239.39|23119.39|23236.15|23116.15|10
1637235330000|2021-11-18 11:35:30|23236.16|23116.16|23238.82|23118.82|23238.82|23118.82|23235.87|23115.87|10
1637235340000|2021-11-18 11:35:40|23239.55|23119.55|23240.86|23120.86|23242.31|23122.31|23239.55|23119.55|10
1637235350000|2021-11-18 11:35:50|23241.19|23121.19|23239.54|23119.54|23241.49|23121.49|23239.46|23119.46|8
1637235360000|2021-11-18 11:36:00|23239.25|23119.25|23240.1|23120.1|23240.49|23120.49|23239.25|23119.25|10
1637235370000|2021-11-18 11:36:10|23239.97|23119.97|23237.89|23117.89|23239.97|23119.97|23237.89|23117.89|10
1637235380000|2021-11-18 11:36:20|23239.31|23119.31|23239.56|23119.56|23239.56|23119.56|23237.68|23117.68|9
1637235390000|2021-11-18 11:36:30|23238.96|23118.96|23235.33|23115.33|23238.96|23118.96|23235.33|23115.33|9
1637235400000|2021-11-18 11:36:40|23234.91|23114.91|23233.34|23113.34|23234.91|23114.91|23233.19|23113.19|10
1637235410000|2021-11-18 11:36:50|23233.27|23113.27|23232.82|23112.82|23233.56|23113.56|23232.74|23112.74|9
1637235420000|2021-11-18 11:37:00|23230.76|23110.76|23231.65|23111.65|23232.28|23112.28|23230.76|23110.76|10
1637235430000|2021-11-18 11:37:10|23231.58|23111.58|23231.87|23111.87|23233.14|23113.14|23231.58|23111.58|9
1637235440000|2021-11-18 11:37:20|23231.83|23111.83|23232.72|23112.72|23232.72|23112.72|23231.73|23111.73|9
1637235450000|2021-11-18 11:37:30|23232.65|23112.65|23234.08|23114.08|23234.08|23114.08|23232.31|23112.31|10
1637235460000|2021-11-18 11:37:40|23234.17|23114.17|23236.43|23116.43|23237.18|23117.18|23234.17|23114.17|10
1637235470000|2021-11-18 11:37:50|23236.36|23116.36|23238.09|23118.09|23238.39|23118.39|23235.48|23115.48|10
1637235480000|2021-11-18 11:38:00|23237.2|23117.2|23236.16|23116.16|23237.41|23117.41|23235.04|23115.04|10
1637235490000|2021-11-18 11:38:10|23236.21|23116.21|23237.55|23117.55|23237.55|23117.55|23236.21|23116.21|9
1637235500000|2021-11-18 11:38:20|23237.34|23117.34|23236.38|23116.38|23237.36|23117.36|23235.54|23115.54|10
1637235510000|2021-11-18 11:38:30|23236.58|23116.58|23233.81|23113.81|23236.61|23116.61|23233.81|23113.81|9
1637235520000|2021-11-18 11:38:40|23233.84|23113.84|23228.56|23108.56|23233.84|23113.84|23228.56|23108.56|10
1637235530000|2021-11-18 11:38:50|23228.11|23108.11|23226.92|23106.92|23228.21|23108.21|23226.87|23106.87|10
1637235540000|2021-11-18 11:39:00|23227.44|23107.44|23224.11|23104.11|23227.67|23107.67|23224.11|23104.11|10
1637235550000|2021-11-18 11:39:10|23224.08|23104.08|23222.56|23102.56|23224.08|23104.08|23222.36|23102.36|10
1637235560000|2021-11-18 11:39:20|23222.08|23102.08|23222.53|23102.53|23222.6|23102.6|23221.74|23101.74|10
1637235570000|2021-11-18 11:39:30|23222.35|23102.35|23224.46|23104.46|23224.46|23104.46|23222.27|23102.27|10
1637235580000|2021-11-18 11:39:40|23224.63|23104.63|23221.58|23101.58|23224.63|23104.63|23221.58|23101.58|10
1637235590000|2021-11-18 11:39:50|23221.17|23101.17|23221.55|23101.55|23221.55|23101.55|23220.85|23100.85|8
1637235600000|2021-11-18 11:40:00|23222.42|23102.42|23222.22|23102.22|23222.42|23102.42|23221.13|23101.13|9
1637235610000|2021-11-18 11:40:10|23223.03|23103.03|23224.22|23104.22|23224.88|23104.88|23222.55|23102.55|10
1637235620000|2021-11-18 11:40:20|23224.35|23104.35|23226.47|23106.47|23226.47|23106.47|23223.27|23103.27|10
1637235630000|2021-11-18 11:40:30|23226.45|23106.45|23227.99|23107.99|23228.21|23108.21|23226.45|23106.45|9
1637235640000|2021-11-18 11:40:40|23227.93|23107.93|23225.64|23105.64|23228.66|23108.66|23225.61|23105.61|10
1637235650000|2021-11-18 11:40:50|23225.52|23105.52|23223.17|23103.17|23225.52|23105.52|23222.63|23102.63|9
1637235660000|2021-11-18 11:41:00|23222.66|23102.66|23222.22|23102.22|23222.66|23102.66|23222.13|23102.13|10
1637235670000|2021-11-18 11:41:10|23222.23|23102.23|23222.44|23102.44|23222.44|23102.44|23221.34|23101.34|10
1637235680000|2021-11-18 11:41:20|23222.36|23102.36|23222.15|23102.15|23222.86|23102.86|23220.68|23100.68|10
1637235690000|2021-11-18 11:41:30|23222.47|23102.47|23224.66|23104.66|23224.66|23104.66|23222.38|23102.38|9
1637235700000|2021-11-18 11:41:40|23225.39|23105.39|23223.77|23103.77|23225.59|23105.59|23223.77|23103.77|10
1637235710000|2021-11-18 11:41:50|23223.64|23103.64|23222.23|23102.23|23223.73|23103.73|23222.23|23102.23|10
1637235720000|2021-11-18 11:42:00|23221.82|23101.82|23218.18|23098.18|23221.82|23101.82|23218.18|23098.18|10
1637235730000|2021-11-18 11:42:10|23218.36|23098.36|23217.2|23097.2|23218.72|23098.72|23217.2|23097.2|10
1637235740000|2021-11-18 11:42:20|23217.13|23097.13|23215.88|23095.88|23217.13|23097.13|23214.95|23094.95|10
1637235750000|2021-11-18 11:42:30|23215.09|23095.09|23212.83|23092.83|23215.09|23095.09|23212.83|23092.83|10
1637235760000|2021-11-18 11:42:40|23212.06|23092.06|23203.97|23083.97|23212.06|23092.06|23203.97|23083.97|10
1637235770000|2021-11-18 11:42:50|23203.45|23083.45|23195.12|23075.12|23203.45|23083.45|23194.76|23074.76|10
1637235780000|2021-11-18 11:43:00|23195.11|23075.11|23193.1|23073.1|23196.56|23076.56|23193.1|23073.1|10
1637235790000|2021-11-18 11:43:10|23192.55|23072.55|23191.62|23071.62|23192.55|23072.55|23191.13|23071.13|10
1637235800000|2021-11-18 11:43:20|23191.18|23071.18|23190.68|23070.68|23191.18|23071.18|23190.23|23070.23|10
1637235810000|2021-11-18 11:43:30|23190.44|23070.44|23187.32|23067.32|23190.44|23070.44|23187.32|23067.32|10
1637235820000|2021-11-18 11:43:40|23186.66|23066.66|23185.44|23065.44|23187.03|23067.03|23185.14|23065.14|9
1637235830000|2021-11-18 11:43:50|23184.38|23064.38|23180.15|23060.15|23184.38|23064.38|23180.15|23060.15|10
1637235840000|2021-11-18 11:44:00|23179.47|23059.47|23182.22|23062.22|23182.22|23062.22|23178.19|23058.19|10
1637235850000|2021-11-18 11:44:10|23183.41|23063.41|23188.94|23068.94|23189.66|23069.66|23183.41|23063.41|10
1637235860000|2021-11-18 11:44:20|23189.34|23069.34|23189.13|23069.13|23190.4|23070.4|23188.57|23068.57|10
1637235870000|2021-11-18 11:44:30|23188.68|23068.68|23185.12|23065.12|23188.73|23068.73|23185.12|23065.12|10
1637235880000|2021-11-18 11:44:40|23185.05|23065.05|23186.46|23066.46|23186.7|23066.7|23184.99|23064.99|10
1637235890000|2021-11-18 11:44:50|23185.7|23065.7|23184.95|23064.95|23185.92|23065.92|23184.95|23064.95|10
1637235900000|2021-11-18 11:45:00|23184.79|23064.79|23180.52|23060.52|23184.79|23064.79|23180.26|23060.26|10
1637235910000|2021-11-18 11:45:10|23180.91|23060.91|23179.1|23059.1|23180.93|23060.93|23178.97|23058.97|9
1637235920000|2021-11-18 11:45:20|23179.09|23059.09|23177.45|23057.45|23179.44|23059.44|23177.45|23057.45|10
1637235930000|2021-11-18 11:45:30|23176.66|23056.66|23170.4|23050.4|23176.66|23056.66|23170.4|23050.4|10
1637235940000|2021-11-18 11:45:40|23170.39|23050.39|23166.28|23046.28|23170.39|23050.39|23166.28|23046.28|10
1637235950000|2021-11-18 11:45:50|23165.98|23045.98|23167.2|23047.2|23167.2|23047.2|23165.52|23045.52|10
1637235960000|2021-11-18 11:46:00|23166.9|23046.9|23168.2|23048.2|23168.2|23048.2|23166.21|23046.21|9
1637235970000|2021-11-18 11:46:10|23168.6|23048.6|23173.3|23053.3|23173.3|23053.3|23168.6|23048.6|9
1637235980000|2021-11-18 11:46:20|23173.31|23053.31|23171.86|23051.86|23176.85|23056.85|23171.86|23051.86|9
1637235990000|2021-11-18 11:46:30|23172.11|23052.11|23168.2|23048.2|23172.41|23052.41|23167.85|23047.85|10
1637236000000|2021-11-18 11:46:40|23168.21|23048.21|23166.74|23046.74|23168.21|23048.21|23166.74|23046.74|10
1637236010000|2021-11-18 11:46:50|23166.81|23046.81|23165.86|23045.86|23166.81|23046.81|23165.86|23045.86|9
1637236020000|2021-11-18 11:47:00|23165.58|23045.58|23161.52|23041.52|23165.58|23045.58|23161.52|23041.52|10
1637236030000|2021-11-18 11:47:10|23161.45|23041.45|23154.79|23034.79|23161.45|23041.45|23154.79|23034.79|10
1637236040000|2021-11-18 11:47:20|23153.95|23033.95|23151.81|23031.81|23153.95|23033.95|23151.42|23031.42|10
1637236050000|2021-11-18 11:47:30|23151.5|23031.5|23150.86|23030.86|23151.5|23031.5|23150.64|23030.64|10
1637236060000|2021-11-18 11:47:40|23151.88|23031.88|23150.38|23030.38|23153.45|23033.45|23150.38|23030.38|10
1637236070000|2021-11-18 11:47:50|23148.96|23028.96|23151.75|23031.75|23151.75|23031.75|23148.96|23028.96|8
1637236080000|2021-11-18 11:48:00|23151.59|23031.59|23150.48|23030.48|23151.82|23031.82|23149.77|23029.77|10
1637236090000|2021-11-18 11:48:10|23150.16|23030.16|23150.08|23030.08|23151.14|23031.14|23149.92|23029.92|10
1637236100000|2021-11-18 11:48:20|23150.17|23030.17|23149.71|23029.71|23150.91|23030.91|23149.71|23029.71|10
1637236110000|2021-11-18 11:48:30|23149.55|23029.55|23142.16|23022.16|23149.55|23029.55|23142.16|23022.16|10
1637236120000|2021-11-18 11:48:40|23142.14|23022.14|23142.41|23022.41|23142.68|23022.68|23141.27|23021.27|10
1637236130000|2021-11-18 11:48:50|23142.28|23022.28|23143.1|23023.1|23143.31|23023.31|23140.82|23020.82|10
1637236140000|2021-11-18 11:49:00|23143.03|23023.03|23133.43|23013.43|23143.48|23023.48|23133.43|23013.43|10
1637236150000|2021-11-18 11:49:10|23131.59|23011.59|23141.93|23021.93|23141.93|23021.93|23130.26|23010.26|10
1637236160000|2021-11-18 11:49:20|23142.32|23022.32|23149.95|23029.95|23150.54|23030.54|23142.32|23022.32|10
1637236170000|2021-11-18 11:49:30|23149.74|23029.74|23145.66|23025.66|23149.74|23029.74|23145.66|23025.66|10
1637236180000|2021-11-18 11:49:40|23145.09|23025.09|23145.59|23025.59|23146.18|23026.18|23144.3|23024.3|10
1637236190000|2021-11-18 11:49:50|23145.64|23025.64|23148.27|23028.27|23148.27|23028.27|23145.56|23025.56|10
1637236200000|2021-11-18 11:50:00|23149.09|23029.09|23150.9|23030.9|23151.45|23031.45|23149.09|23029.09|10
1637236210000|2021-11-18 11:50:10|23152.05|23032.05|23153.15|23033.15|23154.17|23034.17|23152.05|23032.05|10
1637236220000|2021-11-18 11:50:20|23154.15|23034.15|23157.41|23037.41|23157.41|23037.41|23154.15|23034.15|9
1637236230000|2021-11-18 11:50:30|23156.55|23036.55|23160.33|23040.33|23160.33|23040.33|23156.55|23036.55|10
1637236240000|2021-11-18 11:50:40|23160.48|23040.48|23166.2|23046.2|23166.2|23046.2|23160.48|23040.48|10
1637236250000|2021-11-18 11:50:50|23166.75|23046.75|23166.01|23046.01|23167.75|23047.75|23166.01|23046.01|9
1637236260000|2021-11-18 11:51:00|23165.93|23045.93|23164.43|23044.43|23165.93|23045.93|23163.94|23043.94|10
1637236270000|2021-11-18 11:51:10|23163.17|23043.17|23163.59|23043.59|23163.97|23043.97|23163.17|23043.17|10
1637236280000|2021-11-18 11:51:20|23163.38|23043.38|23169.41|23049.41|23169.41|23049.41|23163.24|23043.24|10
1637236290000|2021-11-18 11:51:30|23169.31|23049.31|23171.52|23051.52|23171.69|23051.69|23169.31|23049.31|10
1637236300000|2021-11-18 11:51:40|23171.72|23051.72|23178.44|23058.44|23178.44|23058.44|23171.72|23051.72|10
1637236310000|2021-11-18 11:51:50|23177.88|23057.88|23185.41|23065.41|23185.64|23065.64|23177.88|23057.88|10
1637236320000|2021-11-18 11:52:00|23185.74|23065.74|23188.03|23068.03|23188.03|23068.03|23184.75|23064.75|10
1637236330000|2021-11-18 11:52:10|23188.54|23068.54|23191.07|23071.07|23191.55|23071.55|23188.54|23068.54|9
1637236340000|2021-11-18 11:52:20|23191.03|23071.03|23189.77|23069.77|23191.03|23071.03|23189.75|23069.75|10
1637236350000|2021-11-18 11:52:30|23190.02|23070.02|23192.06|23072.06|23192.06|23072.06|23190.02|23070.02|9
1637236360000|2021-11-18 11:52:40|23192.32|23072.32|23194.54|23074.54|23194.54|23074.54|23191.52|23071.52|10
1637236370000|2021-11-18 11:52:50|23194.73|23074.73|23191.76|23071.76|23194.73|23074.73|23191.76|23071.76|10
1637236380000|2021-11-18 11:53:00|23189.91|23069.91|23186.12|23066.12|23189.91|23069.91|23186.12|23066.12|10
1637236390000|2021-11-18 11:53:10|23185.2|23065.2|23179.57|23059.57|23185.2|23065.2|23179.56|23059.56|9
1637236400000|2021-11-18 11:53:20|23179.13|23059.13|23173.31|23053.31|23179.19|23059.19|23173.31|23053.31|10
1637236410000|2021-11-18 11:53:30|23172.26|23052.26|23162.4|23042.4|23172.26|23052.26|23162.4|23042.4|9
1637236420000|2021-11-18 11:53:40|23159.27|23039.27|23157.66|23037.66|23159.35|23039.35|23157.66|23037.66|10
1637236430000|2021-11-18 11:53:50|23157.97|23037.97|23154.06|23034.06|23157.97|23037.97|23154.06|23034.06|10
1637236440000|2021-11-18 11:54:00|23154.42|23034.42|23155.9|23035.9|23156.05|23036.05|23153.94|23033.94|10
1637236450000|2021-11-18 11:54:10|23156.57|23036.57|23157.04|23037.04|23158.26|23038.26|23156.57|23036.57|10
1637236460000|2021-11-18 11:54:20|23156.89|23036.89|23152.61|23032.61|23156.89|23036.89|23152.61|23032.61|10
1637236470000|2021-11-18 11:54:30|23151.62|23031.62|23150.42|23030.42|23151.62|23031.62|23149.62|23029.62|8
1637236480000|2021-11-18 11:54:40|23151.26|23031.26|23151.69|23031.69|23152.86|23032.86|23151.19|23031.19|10
1637236490000|2021-11-18 11:54:50|23150.5|23030.5|23143.08|23023.08|23150.5|23030.5|23143.08|23023.08|10
1637236500000|2021-11-18 11:55:00|23142.17|23022.17|23137.07|23017.07|23142.17|23022.17|23137.07|23017.07|10
1637236510000|2021-11-18 11:55:10|23137.7|23017.7|23134.08|23014.08|23137.79|23017.79|23134.08|23014.08|10
1637236520000|2021-11-18 11:55:20|23133.3|23013.3|23130.5|23010.5|23133.3|23013.3|23130.42|23010.42|10
1637236530000|2021-11-18 11:55:30|23129.3|23009.3|23126.19|23006.19|23129.68|23009.68|23125.17|23005.17|10
1637236540000|2021-11-18 11:55:40|23126.24|23006.24|23124.73|23004.73|23126.24|23006.24|23124.34|23004.34|10
1637236550000|2021-11-18 11:55:50|23124.59|23004.59|23122.04|23002.04|23124.59|23004.59|23122.04|23002.04|10
1637236560000|2021-11-18 11:56:00|23121.82|23001.82|23112.94|22992.94|23121.84|23001.84|23112.94|22992.94|10
1637236570000|2021-11-18 11:56:10|23111.94|22991.94|23111.33|22991.33|23111.97|22991.97|23109.96|22989.96|10
1637236580000|2021-11-18 11:56:20|23110.81|22990.81|23105.77|22985.77|23110.81|22990.81|23105.77|22985.77|10
1637236590000|2021-11-18 11:56:30|23105.52|22985.52|23106.83|22986.83|23106.83|22986.83|23105.21|22985.21|10
1637236600000|2021-11-18 11:56:40|23106.48|22986.48|23097.9|22977.9|23106.48|22986.48|23097.9|22977.9|10
1637236610000|2021-11-18 11:56:50|23097.79|22977.79|23093.54|22973.54|23098.18|22978.18|23093.54|22973.54|10
1637236620000|2021-11-18 11:57:00|23094.3|22974.3|23094.12|22974.12|23094.57|22974.57|23093.41|22973.41|10
1637236630000|2021-11-18 11:57:10|23093.32|22973.32|23091.26|22971.26|23093.32|22973.32|23090.87|22970.87|10
1637236640000|2021-11-18 11:57:20|23091.12|22971.12|23086.62|22966.62|23091.12|22971.12|23086.62|22966.62|10
1637236650000|2021-11-18 11:57:30|23086.79|22966.79|23077.12|22957.12|23086.79|22966.79|23077.12|22957.12|10
1637236660000|2021-11-18 11:57:40|23075.66|22955.66|23071.66|22951.66|23075.66|22955.66|23071.28|22951.28|10
1637236670000|2021-11-18 11:57:50|23070.64|22950.64|23063.35|22943.35|23071.12|22951.12|23063.35|22943.35|10
1637236680000|2021-11-18 11:58:00|23063.51|22943.51|23061.03|22941.03|23063.51|22943.51|23060.87|22940.87|10
1637236690000|2021-11-18 11:58:10|23060.64|22940.64|23056.94|22936.94|23061.65|22941.65|23056.94|22936.94|9
1637236700000|2021-11-18 11:58:20|23056.13|22936.13|23059.22|22939.22|23060.21|22940.21|23055.83|22935.83|10
1637236710000|2021-11-18 11:58:30|23058.87|22938.87|23060.89|22940.89|23061.3|22941.3|23058.87|22938.87|10
1637236720000|2021-11-18 11:58:40|23061.11|22941.11|23054.48|22934.48|23061.78|22941.78|23054.48|22934.48|10
1637236730000|2021-11-18 11:58:50|23054.24|22934.24|23051.57|22931.57|23056.8|22936.8|23051.57|22931.57|10
1637236740000|2021-11-18 11:59:00|23051.52|22931.52|23052.52|22932.52|23053.91|22933.91|23051.52|22931.52|10
1637236750000|2021-11-18 11:59:10|23051.92|22931.92|23048.3|22928.3|23051.92|22931.92|23048.3|22928.3|10
1637236760000|2021-11-18 11:59:20|23048.13|22928.13|23048.49|22928.49|23048.49|22928.49|23046.41|22926.41|9
1637236770000|2021-11-18 11:59:30|23048.9|22928.9|23041.94|22921.94|23048.91|22928.91|23041.94|22921.94|10
1637236780000|2021-11-18 11:59:40|23041.45|22921.45|23043.99|22923.99|23043.99|22923.99|23040.45|22920.45|10
1637236790000|2021-11-18 11:59:50|23044.78|22924.78|23043.3|22923.3|23045.51|22925.51|23043.3|22923.3|9
1637236800000|2021-11-18 12:00:00|23042.84|22922.84|23046.16|22926.16|23046.16|22926.16|23042.41|22922.41|10
1637236810000|2021-11-18 12:00:10|23046.66|22926.66|23046.43|22926.43|23047.04|22927.04|23045.76|22925.76|10
1637236820000|2021-11-18 12:00:20|23046.36|22926.36|23044.28|22924.28|23046.36|22926.36|23043.6|22923.6|10
1637236830000|2021-11-18 12:00:30|23043.69|22923.69|23040.39|22920.39|23044.15|22924.15|23040.39|22920.39|10
1637236840000|2021-11-18 12:00:40|23040.52|22920.52|23040.79|22920.79|23041.57|22921.57|23040.36|22920.36|10
1637236850000|2021-11-18 12:00:50|23040.29|22920.29|23038.17|22918.17|23040.29|22920.29|23037.89|22917.89|10
1637236860000|2021-11-18 12:01:00|23037.78|22917.78|23035.07|22915.07|23040.64|22920.64|23034.87|22914.87|10
1637236870000|2021-11-18 12:01:10|23035.45|22915.45|23028.08|22908.08|23035.45|22915.45|23028.08|22908.08|10
1637236880000|2021-11-18 12:01:20|23028.13|22908.13|23021.64|22901.64|23028.13|22908.13|23021.56|22901.56|10
1637236890000|2021-11-18 12:01:30|23020.92|22900.92|23009.43|22889.43|23020.92|22900.92|23009.43|22889.43|10
1637236900000|2021-11-18 12:01:40|23008.87|22888.87|23003.85|22883.85|23009.23|22889.23|23002.3|22882.3|10
1637236910000|2021-11-18 12:01:50|23002.54|22882.54|23002.69|22882.69|23003.84|22883.84|23001.59|22881.59|10
1637236920000|2021-11-18 12:02:00|23001.53|22881.53|23007.38|22887.38|23007.38|22887.38|23001.2|22881.2|10
1637236930000|2021-11-18 12:02:10|23007.87|22887.87|23012.41|22892.41|23012.44|22892.44|23007.87|22887.87|10
1637236940000|2021-11-18 12:02:20|23012.93|22892.93|23020.59|22900.59|23020.59|22900.59|23012.82|22892.82|10
1637236950000|2021-11-18 12:02:30|23021.37|22901.37|23021.62|22901.62|23024.66|22904.66|23021.37|22901.37|9
1637236960000|2021-11-18 12:02:40|23023.23|22903.23|23025.13|22905.13|23026.3|22906.3|23023.2|22903.2|10
1637236970000|2021-11-18 12:02:50|23025.29|22905.29|23028.34|22908.34|23028.34|22908.34|23025.29|22905.29|10
1637236980000|2021-11-18 12:03:00|23029.48|22909.48|23029.37|22909.37|23030.28|22910.28|23028.55|22908.55|10
1637236990000|2021-11-18 12:03:10|23029.29|22909.29|23027.74|22907.74|23030.26|22910.26|23027.29|22907.29|10
1637237000000|2021-11-18 12:03:20|23027.24|22907.24|23024.39|22904.39|23027.24|22907.24|23024.39|22904.39|10
1637237010000|2021-11-18 12:03:30|23023.7|22903.7|23028.11|22908.11|23028.64|22908.64|23023.7|22903.7|10
1637237020000|2021-11-18 12:03:40|23028.12|22908.12|23035.44|22915.44|23035.44|22915.44|23028.12|22908.12|10
1637237030000|2021-11-18 12:03:50|23036.4|22916.4|23037.56|22917.56|23037.7|22917.7|23036.3|22916.3|10
1637237040000|2021-11-18 12:04:00|23037.78|22917.78|23044.42|22924.42|23044.42|22924.42|23037.78|22917.78|10
1637237050000|2021-11-18 12:04:10|23045.8|22925.8|23055.55|22935.55|23055.55|22935.55|23045.8|22925.8|10
1637237060000|2021-11-18 12:04:20|23054.48|22934.48|23062.32|22942.32|23062.32|22942.32|23054.48|22934.48|10
1637237070000|2021-11-18 12:04:30|23062.37|22942.37|23065.69|22945.69|23065.69|22945.69|23061.9|22941.9|10
1637237080000|2021-11-18 12:04:40|23066.05|22946.05|23068.5|22948.5|23068.5|22948.5|23066.05|22946.05|10
1637237090000|2021-11-18 12:04:50|23069.09|22949.09|23067.82|22947.82|23069.68|22949.68|23067.82|22947.82|9
1637237100000|2021-11-18 12:05:00|23066.45|22946.45|23064.47|22944.47|23067.13|22947.13|23064.47|22944.47|10
1637237110000|2021-11-18 12:05:10|23064.27|22944.27|23064.21|22944.21|23064.27|22944.27|23062.24|22942.24|10
1637237120000|2021-11-18 12:05:20|23064.73|22944.73|23062.33|22942.33|23064.73|22944.73|23060.12|22940.12|10
1637237130000|2021-11-18 12:05:30|23061.99|22941.99|23064.88|22944.88|23064.88|22944.88|23061.67|22941.67|10
1637237140000|2021-11-18 12:05:40|23065.09|22945.09|23069.09|22949.09|23069.09|22949.09|23065.09|22945.09|10
1637237150000|2021-11-18 12:05:50|23068.99|22948.99|23070.75|22950.75|23072.08|22952.08|23068.99|22948.99|9
1637237160000|2021-11-18 12:06:00|23071.95|22951.95|23055.27|22935.27|23071.95|22951.95|23055.27|22935.27|10
1637237170000|2021-11-18 12:06:10|23053.22|22933.22|23040.76|22920.76|23053.22|22933.22|23040.76|22920.76|10
1637237180000|2021-11-18 12:06:20|23040.9|22920.9|23040.38|22920.38|23042.96|22922.96|23040.38|22920.38|10
1637237190000|2021-11-18 12:06:30|23040.85|22920.85|23037.72|22917.72|23041.14|22921.14|23037.25|22917.25|10
1637237200000|2021-11-18 12:06:40|23037.45|22917.45|23025.39|22905.39|23037.45|22917.45|23025.33|22905.33|10
1637237210000|2021-11-18 12:06:50|23023.71|22903.71|23018.14|22898.14|23023.89|22903.89|23018.14|22898.14|9
1637237220000|2021-11-18 12:07:00|23016.33|22896.33|23011.24|22891.24|23016.98|22896.98|23011.24|22891.24|10
1637237230000|2021-11-18 12:07:10|23009.24|22889.24|23003.28|22883.28|23009.24|22889.24|23003.28|22883.28|10
1637237240000|2021-11-18 12:07:20|23003.09|22883.09|22995.65|22875.65|23003.09|22883.09|22995.65|22875.65|10
1637237250000|2021-11-18 12:07:30|22996.16|22876.16|22989.71|22869.71|22996.16|22876.16|22989.71|22869.71|10
1637237260000|2021-11-18 12:07:40|22989.21|22869.21|22984.7|22864.7|22989.21|22869.21|22984.61|22864.61|10
1637237270000|2021-11-18 12:07:50|22984.76|22864.76|22990.33|22870.33|22990.33|22870.33|22984.76|22864.76|10
1637237280000|2021-11-18 12:08:00|22989.7|22869.7|22990.94|22870.94|22991.23|22871.23|22989.7|22869.7|10
1637237290000|2021-11-18 12:08:10|22989.63|22869.63|22995.64|22875.64|22995.64|22875.64|22989.61|22869.61|10
1637237300000|2021-11-18 12:08:20|22996.54|22876.54|23002.71|22882.71|23002.71|22882.71|22996.54|22876.54|10
1637237310000|2021-11-18 12:08:30|23003.74|22883.74|23006.05|22886.05|23006.98|22886.98|23003.74|22883.74|9
1637237320000|2021-11-18 12:08:40|23007.28|22887.28|23003.15|22883.15|23008.37|22888.37|23003.15|22883.15|10
1637237330000|2021-11-18 12:08:50|23002.37|22882.37|22987.15|22867.15|23004.65|22884.65|22987.15|22867.15|10
1637237340000|2021-11-18 12:09:00|22986.75|22866.75|22986.22|22866.22|22988.72|22868.72|22984.07|22864.07|10
1637237350000|2021-11-18 12:09:10|22986.79|22866.79|22986.74|22866.74|22986.79|22866.79|22983.92|22863.92|10
1637237360000|2021-11-18 12:09:20|22989.49|22869.49|23005.45|22885.45|23005.45|22885.45|22983.6|22863.6|10
1637237370000|2021-11-18 12:09:30|23013.49|22893.49|23009.76|22889.76|23013.93|22893.93|23009.76|22889.76|10
1637237380000|2021-11-18 12:09:40|23009.64|22889.64|23021.01|22901.01|23021.01|22901.01|23007.94|22887.94|10
1637237390000|2021-11-18 12:09:50|23027.82|22907.82|23034.59|22914.59|23034.59|22914.59|23026.47|22906.47|10
1637237400000|2021-11-18 12:10:00|23035.05|22915.05|23049.42|22929.42|23049.42|22929.42|23035.05|22915.05|10
1637237410000|2021-11-18 12:10:10|23049.01|22929.01|23045.46|22925.46|23049.6|22929.6|23045.46|22925.46|10
1637237420000|2021-11-18 12:10:20|23045.6|22925.6|23046.55|22926.55|23046.55|22926.55|23044.32|22924.32|10
1637237430000|2021-11-18 12:10:30|23046.64|22926.64|23065.29|22945.29|23065.29|22945.29|23046.64|22926.64|10
1637237440000|2021-11-18 12:10:40|23065.95|22945.95|23088.39|22968.39|23088.39|22968.39|23065.95|22945.95|10
1637237450000|2021-11-18 12:10:50|23090.27|22970.27|23107.43|22987.43|23107.43|22987.43|23090.27|22970.27|10
1637237460000|2021-11-18 12:11:00|23108|22988|23110.23|22990.23|23112.45|22992.45|23107.92|22987.92|10
1637237470000|2021-11-18 12:11:10|23109.64|22989.64|23102.7|22982.7|23109.64|22989.64|23102.7|22982.7|10
1637237480000|2021-11-18 12:11:20|23103.99|22983.99|23102.38|22982.38|23103.99|22983.99|23102.29|22982.29|10
1637237490000|2021-11-18 12:11:30|23102.96|22982.96|23109.98|22989.98|23109.98|22989.98|23102.96|22982.96|10
1637237500000|2021-11-18 12:11:40|23111.34|22991.34|23114.62|22994.62|23115.56|22995.56|23111.34|22991.34|10
1637237510000|2021-11-18 12:11:50|23114.83|22994.83|23118.89|22998.89|23119.61|22999.61|23114.59|22994.59|10
1637237520000|2021-11-18 12:12:00|23118.06|22998.06|23112.72|22992.72|23120.04|23000.04|23112.72|22992.72|10
1637237530000|2021-11-18 12:12:10|23111.63|22991.63|23110.55|22990.55|23111.89|22991.89|23110.15|22990.15|10
1637237540000|2021-11-18 12:12:20|23110.5|22990.5|23116.01|22996.01|23116.01|22996.01|23110.5|22990.5|10
1637237550000|2021-11-18 12:12:30|23116.18|22996.18|23116.04|22996.04|23116.33|22996.33|23114.89|22994.89|9
1637237560000|2021-11-18 12:12:40|23115.52|22995.52|23116.59|22996.59|23117.12|22997.12|23115.52|22995.52|10
1637237570000|2021-11-18 12:12:50|23116.37|22996.37|23115.35|22995.35|23116.37|22996.37|23115.09|22995.09|10
1637237580000|2021-11-18 12:13:00|23114.83|22994.83|23115.89|22995.89|23116.22|22996.22|23114.53|22994.53|10
1637237590000|2021-11-18 12:13:10|23116.3|22996.3|23123.28|23003.28|23123.28|23003.28|23116.3|22996.3|10
1637237600000|2021-11-18 12:13:20|23121.66|23001.66|23126.49|23006.49|23126.77|23006.77|23121.66|23001.66|10
1637237610000|2021-11-18 12:13:30|23126.68|23006.68|23128.83|23008.83|23129.04|23009.04|23126.68|23006.68|10
1637237620000|2021-11-18 12:13:40|23129.81|23009.81|23131.55|23011.55|23132.31|23012.31|23129.81|23009.81|10
1637237630000|2021-11-18 12:13:50|23132.24|23012.24|23134.08|23014.08|23134.94|23014.94|23132.03|23012.03|10
1637237640000|2021-11-18 12:14:00|23134.53|23014.53|23138.43|23018.43|23138.43|23018.43|23134.33|23014.33|10
1637237650000|2021-11-18 12:14:10|23139.46|23019.46|23146.52|23026.52|23146.52|23026.52|23139.14|23019.14|10
1637237660000|2021-11-18 12:14:20|23147.39|23027.39|23151.54|23031.54|23152.14|23032.14|23147.39|23027.39|10
1637237670000|2021-11-18 12:14:30|23151.39|23031.39|23151.09|23031.09|23154.24|23034.24|23151.09|23031.09|10
1637237680000|2021-11-18 12:14:40|23151.04|23031.04|23143.98|23023.98|23151.04|23031.04|23142.96|23022.96|10
1637237690000|2021-11-18 12:14:50|23147.56|23027.56|23156.15|23036.15|23156.15|23036.15|23147.56|23027.56|10
1637237700000|2021-11-18 12:15:00|23158.2|23038.2|23167.85|23047.85|23167.85|23047.85|23158.2|23038.2|10
1637237710000|2021-11-18 12:15:10|23167.94|23047.94|23172.22|23052.22|23175.42|23055.42|23167.94|23047.94|10
1637237720000|2021-11-18 12:15:20|23171.88|23051.88|23169.31|23049.31|23172.68|23052.68|23169.31|23049.31|10
1637237730000|2021-11-18 12:15:30|23168.36|23048.36|23165.84|23045.84|23168.36|23048.36|23165.84|23045.84|10
1637237740000|2021-11-18 12:15:40|23164.66|23044.66|23156.14|23036.14|23164.66|23044.66|23156.14|23036.14|10
1637237750000|2021-11-18 12:15:50|23154.05|23034.05|23148.9|23028.9|23154.05|23034.05|23148.9|23028.9|10
1637237760000|2021-11-18 12:16:00|23148.35|23028.35|23145.98|23025.98|23148.35|23028.35|23145.98|23025.98|10
1637237770000|2021-11-18 12:16:10|23144.77|23024.77|23133.56|23013.56|23144.77|23024.77|23133.56|23013.56|10
1637237780000|2021-11-18 12:16:20|23132.84|23012.84|23129.21|23009.21|23133.14|23013.14|23129.21|23009.21|10
1637237790000|2021-11-18 12:16:30|23129.32|23009.32|23126.37|23006.37|23129.32|23009.32|23126.37|23006.37|10
1637237800000|2021-11-18 12:16:40|23126.25|23006.25|23123.3|23003.3|23126.25|23006.25|23121.51|23001.51|10
1637237810000|2021-11-18 12:16:50|23123.09|23003.09|23121.25|23001.25|23124.22|23004.22|23121.25|23001.25|10
1637237820000|2021-11-18 12:17:00|23120.28|23000.28|23109.53|22989.53|23120.28|23000.28|23109.53|22989.53|10
1637237830000|2021-11-18 12:17:10|23108.97|22988.97|23100.41|22980.41|23108.97|22988.97|23100.41|22980.41|10
1637237840000|2021-11-18 12:17:20|23099.97|22979.97|23096.61|22976.61|23099.97|22979.97|23096.1|22976.1|10
1637237850000|2021-11-18 12:17:30|23096.51|22976.51|23095.37|22975.37|23096.51|22976.51|23095.29|22975.29|10
1637237860000|2021-11-18 12:17:40|23095.12|22975.12|23093.74|22973.74|23095.17|22975.17|23093.74|22973.74|9
1637237870000|2021-11-18 12:17:50|23093.33|22973.33|23095.84|22975.84|23095.84|22975.84|23092.3|22972.3|9
1637237880000|2021-11-18 12:18:00|23096.01|22976.01|23108.91|22988.91|23108.91|22988.91|23095.46|22975.46|10
1637237890000|2021-11-18 12:18:10|23110.1|22990.1|23113.47|22993.47|23113.71|22993.71|23109.39|22989.39|10
1637237900000|2021-11-18 12:18:20|23113.03|22993.03|23112.18|22992.18|23113.03|22993.03|23108.53|22988.53|10
1637237910000|2021-11-18 12:18:30|23114.14|22994.14|23126.26|23006.26|23126.26|23006.26|23114.14|22994.14|10
1637237920000|2021-11-18 12:18:40|23127.59|23007.59|23145.77|23025.77|23145.77|23025.77|23127.59|23007.59|10
1637237930000|2021-11-18 12:18:50|23146.34|23026.34|23163.6|23043.6|23163.6|23043.6|23146.34|23026.34|10
1637237940000|2021-11-18 12:19:00|23165.76|23045.76|23174.9|23054.9|23174.9|23054.9|23165.76|23045.76|10
1637237950000|2021-11-18 12:19:10|23175.32|23055.32|23188.9|23068.9|23188.9|23068.9|23175.32|23055.32|10
1637237960000|2021-11-18 12:19:20|23190.44|23070.44|23200.86|23080.86|23200.86|23080.86|23190.44|23070.44|10
1637237970000|2021-11-18 12:19:30|23206.82|23086.82|23219.92|23099.92|23219.92|23099.92|23206.27|23086.27|10
1637237980000|2021-11-18 12:19:40|23224.79|23104.79|23241.09|23121.09|23241.09|23121.09|23223.54|23103.54|10
1637237990000|2021-11-18 12:19:50|23243.65|23123.65|23246.44|23126.44|23249.11|23129.11|23243.65|23123.65|10
1637238000000|2021-11-18 12:20:00|23247.02|23127.02|23246.21|23126.21|23247.02|23127.02|23243.37|23123.37|10
1637238010000|2021-11-18 12:20:10|23247.09|23127.09|23252.94|23132.94|23254.17|23134.17|23246.34|23126.34|10
1637238020000|2021-11-18 12:20:20|23252.89|23132.89|23259.48|23139.48|23259.48|23139.48|23251.81|23131.81|9
1637238030000|2021-11-18 12:20:30|23260.54|23140.54|23260.75|23140.75|23261.52|23141.52|23260.54|23140.54|10
1637238040000|2021-11-18 12:20:40|23260.97|23140.97|23253.2|23133.2|23261.23|23141.23|23253.05|23133.05|10
1637238050000|2021-11-18 12:20:50|23252.25|23132.25|23255.93|23135.93|23255.93|23135.93|23252.15|23132.15|10
1637238060000|2021-11-18 12:21:00|23257.15|23137.15|23265.68|23145.68|23265.68|23145.68|23254.95|23134.95|10
1637238070000|2021-11-18 12:21:10|23266.25|23146.25|23284.31|23164.31|23284.31|23164.31|23266.25|23146.25|10
1637238080000|2021-11-18 12:21:20|23286.49|23166.49|23289.27|23169.27|23290.08|23170.08|23286.49|23166.49|10
1637238090000|2021-11-18 12:21:30|23288.86|23168.86|23283.52|23163.52|23289.16|23169.16|23283.52|23163.52|10
1637238100000|2021-11-18 12:21:40|23282.48|23162.48|23280.43|23160.43|23283.1|23163.1|23280.43|23160.43|9
1637238110000|2021-11-18 12:21:50|23280.14|23160.14|23277.52|23157.52|23280.23|23160.23|23276.78|23156.78|10
1637238120000|2021-11-18 12:22:00|23277.51|23157.51|23273.2|23153.2|23277.77|23157.77|23273.2|23153.2|10
1637238130000|2021-11-18 12:22:10|23273.16|23153.16|23270.33|23150.33|23273.16|23153.16|23270.33|23150.33|10
1637238140000|2021-11-18 12:22:20|23270.88|23150.88|23266.94|23146.94|23270.88|23150.88|23266.94|23146.94|9
1637238150000|2021-11-18 12:22:30|23266.95|23146.95|23263.88|23143.88|23267.23|23147.23|23263.88|23143.88|10
1637238160000|2021-11-18 12:22:40|23264.24|23144.24|23272.05|23152.05|23272.05|23152.05|23263.68|23143.68|10
1637238170000|2021-11-18 12:22:50|23273.69|23153.69|23272.68|23152.68|23273.69|23153.69|23271.79|23151.79|9
1637238180000|2021-11-18 12:23:00|23272.05|23152.05|23274.19|23154.19|23274.19|23154.19|23269.28|23149.28|10
1637238190000|2021-11-18 12:23:10|23272.49|23152.49|23261.28|23141.28|23272.49|23152.49|23261.28|23141.28|10
1637238200000|2021-11-18 12:23:20|23259.64|23139.64|23252.17|23132.17|23259.64|23139.64|23252.17|23132.17|10
1637238210000|2021-11-18 12:23:30|23252.51|23132.51|23247.09|23127.09|23252.51|23132.51|23247.09|23127.09|10
1637238220000|2021-11-18 12:23:40|23247|23127|23240.73|23120.73|23247|23127|23240.73|23120.73|9
1637238230000|2021-11-18 12:23:50|23239.85|23119.85|23233.75|23113.75|23239.85|23119.85|23233.75|23113.75|10
1637238240000|2021-11-18 12:24:00|23232.53|23112.53|23229.01|23109.01|23232.53|23112.53|23229.01|23109.01|9
1637238250000|2021-11-18 12:24:10|23228.03|23108.03|23226.88|23106.88|23228.2|23108.2|23226.51|23106.51|9
1637238260000|2021-11-18 12:24:20|23226.68|23106.68|23230.63|23110.63|23230.63|23110.63|23226.68|23106.68|10
1637238270000|2021-11-18 12:24:30|23231.91|23111.91|23231.78|23111.78|23232.22|23112.22|23231.27|23111.27|10
1637238280000|2021-11-18 12:24:40|23232.05|23112.05|23232.39|23112.39|23232.53|23112.53|23231.82|23111.82|8
1637238290000|2021-11-18 12:24:50|23231.99|23111.99|23226.77|23106.77|23231.99|23111.99|23226.72|23106.72|10
1637238300000|2021-11-18 12:25:00|23225.27|23105.27|23218.8|23098.8|23225.27|23105.27|23218.8|23098.8|10
1637238310000|2021-11-18 12:25:10|23216.49|23096.49|23212.7|23092.7|23217.95|23097.95|23212.7|23092.7|10
1637238320000|2021-11-18 12:25:20|23212.11|23092.11|23208.39|23088.39|23212.11|23092.11|23207.93|23087.93|10
1637238330000|2021-11-18 12:25:30|23207.75|23087.75|23205.13|23085.13|23207.75|23087.75|23205.13|23085.13|10
1637238340000|2021-11-18 12:25:40|23203.14|23083.14|23196.48|23076.48|23203.14|23083.14|23196.48|23076.48|10
1637238350000|2021-11-18 12:25:50|23196|23076|23194.82|23074.82|23196.25|23076.25|23194.82|23074.82|10
1637238360000|2021-11-18 12:26:00|23194.75|23074.75|23198.12|23078.12|23198.12|23078.12|23194.75|23074.75|10
1637238370000|2021-11-18 12:26:10|23198.42|23078.42|23201.08|23081.08|23201.19|23081.19|23198.42|23078.42|10
1637238380000|2021-11-18 12:26:20|23201.37|23081.37|23198.84|23078.84|23201.98|23081.98|23198.84|23078.84|10
1637238390000|2021-11-18 12:26:30|23198.6|23078.6|23185.99|23065.99|23198.6|23078.6|23185.36|23065.36|10
1637238400000|2021-11-18 12:26:40|23186.24|23066.24|23184.02|23064.02|23186.24|23066.24|23183.2|23063.2|10
1637238410000|2021-11-18 12:26:50|23183.55|23063.55|23181.04|23061.04|23183.55|23063.55|23181.04|23061.04|10
1637238420000|2021-11-18 12:27:00|23179.61|23059.61|23176.24|23056.24|23179.61|23059.61|23175.7|23055.7|10
1637238430000|2021-11-18 12:27:10|23176.08|23056.08|23181.62|23061.62|23181.62|23061.62|23175.42|23055.42|10
1637238440000|2021-11-18 12:27:20|23182.97|23062.97|23193.95|23073.95|23194.36|23074.36|23182.97|23062.97|10
1637238450000|2021-11-18 12:27:30|23193.86|23073.86|23192.38|23072.38|23193.86|23073.86|23192.07|23072.07|10
1637238460000|2021-11-18 12:27:40|23191.41|23071.41|23190.59|23070.59|23191.41|23071.41|23189.47|23069.47|10
1637238470000|2021-11-18 12:27:50|23191.04|23071.04|23189.22|23069.22|23191.04|23071.04|23188.12|23068.12|10
1637238480000|2021-11-18 12:28:00|23187.92|23067.92|23182.22|23062.22|23187.92|23067.92|23182.22|23062.22|10
1637238490000|2021-11-18 12:28:10|23179.9|23059.9|23177.52|23057.52|23179.9|23059.9|23176.89|23056.89|10
1637238500000|2021-11-18 12:28:20|23176.71|23056.71|23173.59|23053.59|23176.71|23056.71|23173.59|23053.59|9
1637238510000|2021-11-18 12:28:30|23172.92|23052.92|23168.1|23048.1|23173.26|23053.26|23167.49|23047.49|10
1637238520000|2021-11-18 12:28:40|23169.1|23049.1|23170.6|23050.6|23170.66|23050.66|23168.63|23048.63|10
1637238530000|2021-11-18 12:28:50|23171.09|23051.09|23174.39|23054.39|23174.44|23054.44|23171.09|23051.09|10
1637238540000|2021-11-18 12:29:00|23174.8|23054.8|23174.84|23054.84|23175.53|23055.53|23174.8|23054.8|10
1637238550000|2021-11-18 12:29:10|23174.87|23054.87|23180.82|23060.82|23180.82|23060.82|23174.87|23054.87|10
1637238560000|2021-11-18 12:29:20|23182.09|23062.09|23188.72|23068.72|23189.1|23069.1|23182.09|23062.09|9
1637238570000|2021-11-18 12:29:30|23188.56|23068.56|23190.7|23070.7|23191.11|23071.11|23188.56|23068.56|10
1637238580000|2021-11-18 12:29:40|23190.77|23070.77|23190.7|23070.7|23191.38|23071.38|23188.97|23068.97|10
1637238590000|2021-11-18 12:29:50|23190.89|23070.89|23190.55|23070.55|23191.34|23071.34|23190.14|23070.14|10
1637238600000|2021-11-18 12:30:00|23190.74|23070.74|23193.82|23073.82|23193.92|23073.92|23190.74|23070.74|10
1637238610000|2021-11-18 12:30:10|23195.54|23075.54|23200.42|23080.42|23200.8|23080.8|23195.54|23075.54|10
1637238620000|2021-11-18 12:30:20|23201.89|23081.89|23205.01|23085.01|23205.01|23085.01|23201.89|23081.89|10
1637238630000|2021-11-18 12:30:30|23204.99|23084.99|23205.94|23085.94|23205.94|23085.94|23202.62|23082.62|10
1637238640000|2021-11-18 12:30:40|23206.43|23086.43|23210.12|23090.12|23210.12|23090.12|23206.43|23086.43|10
1637238650000|2021-11-18 12:30:50|23211.57|23091.57|23214.73|23094.73|23214.73|23094.73|23211.57|23091.57|10
1637238660000|2021-11-18 12:31:00|23214.66|23094.66|23215.36|23095.36|23215.48|23095.48|23213.95|23093.95|10
1637238670000|2021-11-18 12:31:10|23215.46|23095.46|23217|23097|23217.05|23097.05|23215.05|23095.05|10
1637238680000|2021-11-18 12:31:20|23217.7|23097.7|23217.29|23097.29|23218.65|23098.65|23217.26|23097.26|10
1637238690000|2021-11-18 12:31:30|23218.45|23098.45|23217.65|23097.65|23219.75|23099.75|23217.65|23097.65|10
1637238700000|2021-11-18 12:31:40|23217.23|23097.23|23215.19|23095.19|23217.23|23097.23|23214.35|23094.35|10
1637238710000|2021-11-18 12:31:50|23215.22|23095.22|23210.41|23090.41|23215.22|23095.22|23210.41|23090.41|8
1637238720000|2021-11-18 12:32:00|23209.92|23089.92|23212.26|23092.26|23212.26|23092.26|23209.54|23089.54|10
1637238730000|2021-11-18 12:32:10|23213.44|23093.44|23212.87|23092.87|23213.6|23093.6|23212.87|23092.87|10
1637238740000|2021-11-18 12:32:20|23207.26|23087.26|23202.84|23082.84|23207.26|23087.26|23202.84|23082.84|10
1637238750000|2021-11-18 12:32:30|23202.04|23082.04|23197.49|23077.49|23203.16|23083.16|23197.49|23077.49|10
1637238760000|2021-11-18 12:32:40|23196.67|23076.67|23190.41|23070.41|23196.67|23076.67|23189.89|23069.89|10
1637238770000|2021-11-18 12:32:50|23188.5|23068.5|23182.02|23062.02|23188.5|23068.5|23181.54|23061.54|10
1637238780000|2021-11-18 12:33:00|23180.99|23060.99|23172.32|23052.32|23180.99|23060.99|23172.32|23052.32|10
1637238790000|2021-11-18 12:33:10|23172.59|23052.59|23171.31|23051.31|23173.15|23053.15|23169.31|23049.31|10
1637238800000|2021-11-18 12:33:20|23171.6|23051.6|23171.2|23051.2|23171.6|23051.6|23170.35|23050.35|9
1637238810000|2021-11-18 12:33:30|23171.51|23051.51|23168.28|23048.28|23171.51|23051.51|23168.12|23048.12|10
1637238820000|2021-11-18 12:33:40|23169.43|23049.43|23169.56|23049.56|23169.71|23049.71|23168.85|23048.85|10
1637238830000|2021-11-18 12:33:50|23169.84|23049.84|23173.81|23053.81|23173.81|23053.81|23169.84|23049.84|10
1637238840000|2021-11-18 12:34:00|23173.82|23053.82|23174.01|23054.01|23174.01|23054.01|23172.08|23052.08|9
1637238850000|2021-11-18 12:34:10|23174.81|23054.81|23170.62|23050.62|23174.87|23054.87|23170.62|23050.62|10
1637238860000|2021-11-18 12:34:20|23169.01|23049.01|23166.6|23046.6|23169.77|23049.77|23166.6|23046.6|10
1637238870000|2021-11-18 12:34:30|23166.05|23046.05|23163.22|23043.22|23166.05|23046.05|23163.22|23043.22|10
1637238880000|2021-11-18 12:34:40|23162.24|23042.24|23155.46|23035.46|23162.24|23042.24|23155.46|23035.46|10
1637238890000|2021-11-18 12:34:50|23155.53|23035.53|23152.47|23032.47|23155.53|23035.53|23152.36|23032.36|10
1637238900000|2021-11-18 12:35:00|23152.21|23032.21|23149.39|23029.39|23152.21|23032.21|23149.39|23029.39|10
1637238910000|2021-11-18 12:35:10|23149.72|23029.72|23150.89|23030.89|23151.35|23031.35|23149.72|23029.72|8
1637238920000|2021-11-18 12:35:20|23151.09|23031.09|23151.45|23031.45|23152.6|23032.6|23151.09|23031.09|9
1637238930000|2021-11-18 12:35:30|23150.61|23030.61|23142.85|23022.85|23150.61|23030.61|23142.85|23022.85|10
1637238940000|2021-11-18 12:35:40|23142.31|23022.31|23139.71|23019.71|23142.31|23022.31|23139.2|23019.2|9
1637238950000|2021-11-18 12:35:50|23138.9|23018.9|23135.39|23015.39|23138.9|23018.9|23134.46|23014.46|10
1637238960000|2021-11-18 12:36:00|23135.52|23015.52|23129.41|23009.41|23135.52|23015.52|23129.41|23009.41|9
1637238970000|2021-11-18 12:36:10|23126.81|23006.81|23122.06|23002.06|23126.81|23006.81|23122.06|23002.06|10
1637238980000|2021-11-18 12:36:20|23122.2|23002.2|23122.79|23002.79|23122.99|23002.99|23121.58|23001.58|10
1637238990000|2021-11-18 12:36:30|23123.06|23003.06|23123.33|23003.33|23125.22|23005.22|23123.01|23003.01|10
1637239000000|2021-11-18 12:36:40|23122.95|23002.95|23116.27|22996.27|23122.95|23002.95|23116.27|22996.27|10
1637239010000|2021-11-18 12:36:50|23115.88|22995.88|23111.5|22991.5|23115.99|22995.99|23111.5|22991.5|10
1637239020000|2021-11-18 12:37:00|23111.61|22991.61|23109.97|22989.97|23111.61|22991.61|23109.35|22989.35|10
1637239030000|2021-11-18 12:37:10|23109.94|22989.94|23109.02|22989.02|23110.69|22990.69|23108|22988|10
1637239040000|2021-11-18 12:37:20|23109.93|22989.93|23110.86|22990.86|23111.66|22991.66|23109.93|22989.93|10
1637239050000|2021-11-18 12:37:30|23111.04|22991.04|23114.24|22994.24|23114.24|22994.24|23111.04|22991.04|10
1637239060000|2021-11-18 12:37:40|23114.29|22994.29|23110|22990|23114.29|22994.29|23110|22990|10
1637239070000|2021-11-18 12:37:50|23108.58|22988.58|23105.97|22985.97|23108.58|22988.58|23105.97|22985.97|10
1637239080000|2021-11-18 12:38:00|23105.92|22985.92|23103.62|22983.62|23105.92|22985.92|23103.37|22983.37|10
1637239090000|2021-11-18 12:38:10|23103.27|22983.27|23101.75|22981.75|23103.36|22983.36|23101.75|22981.75|10
1637239100000|2021-11-18 12:38:20|23101.93|22981.93|23106.06|22986.06|23106.72|22986.72|23101.93|22981.93|10
1637239110000|2021-11-18 12:38:30|23105.82|22985.82|23104.7|22984.7|23107.22|22987.22|23104.7|22984.7|10
1637239120000|2021-11-18 12:38:40|23104.84|22984.84|23099.73|22979.73|23104.84|22984.84|23099.73|22979.73|10
1637239130000|2021-11-18 12:38:50|23098|22978|23090.99|22970.99|23098|22978|23090.22|22970.22|10
1637239140000|2021-11-18 12:39:00|23088.91|22968.91|23084.12|22964.12|23088.91|22968.91|23084.12|22964.12|10
1637239150000|2021-11-18 12:39:10|23082.94|22962.94|23077.25|22957.25|23082.94|22962.94|23076.82|22956.82|10
1637239160000|2021-11-18 12:39:20|23075.24|22955.24|23072.25|22952.25|23075.85|22955.85|23072.25|22952.25|10
1637239170000|2021-11-18 12:39:30|23071.58|22951.58|23070.54|22950.54|23071.58|22951.58|23070.41|22950.41|10
1637239180000|2021-11-18 12:39:40|23070.08|22950.08|23079.78|22959.78|23079.78|22959.78|23070.08|22950.08|10
1637239190000|2021-11-18 12:39:50|23079.59|22959.59|23082.13|22962.13|23084.24|22964.24|23079.59|22959.59|10
1637239200000|2021-11-18 12:40:00|23081.2|22961.2|23078.57|22958.57|23081.2|22961.2|23077.36|22957.36|10
1637239210000|2021-11-18 12:40:10|23078.01|22958.01|23072.05|22952.05|23078.01|22958.01|23072.05|22952.05|10
1637239220000|2021-11-18 12:40:20|23072.17|22952.17|23070.33|22950.33|23072.7|22952.7|23070.31|22950.31|10
1637239230000|2021-11-18 12:40:30|23070.55|22950.55|23069.15|22949.15|23070.55|22950.55|23069.15|22949.15|10
1637239240000|2021-11-18 12:40:40|23068.94|22948.94|23074.06|22954.06|23074.59|22954.59|23068.94|22948.94|10
1637239250000|2021-11-18 12:40:50|23074.1|22954.1|23071.58|22951.58|23074.1|22954.1|23071.28|22951.28|9
1637239260000|2021-11-18 12:41:00|23070.83|22950.83|23067.51|22947.51|23070.83|22950.83|23067.51|22947.51|10
1637239270000|2021-11-18 12:41:10|23067.03|22947.03|23067.38|22947.38|23067.38|22947.38|23065.84|22945.84|10
1637239280000|2021-11-18 12:41:20|23067.43|22947.43|23066.6|22946.6|23068.2|22948.2|23066.12|22946.12|10
1637239290000|2021-11-18 12:41:30|23066.98|22946.98|23072.83|22952.83|23072.83|22952.83|23066.34|22946.34|10
1637239300000|2021-11-18 12:41:40|23073.92|22953.92|23071.5|22951.5|23073.92|22953.92|23070.48|22950.48|10
1637239310000|2021-11-18 12:41:50|23071.52|22951.52|23070.57|22950.57|23072.42|22952.42|23070.57|22950.57|10
1637239320000|2021-11-18 12:42:00|23070.27|22950.27|23066.37|22946.37|23070.27|22950.27|23065.28|22945.28|10
1637239330000|2021-11-18 12:42:10|23066.42|22946.42|23064.9|22944.9|23066.42|22946.42|23064.9|22944.9|9
1637239340000|2021-11-18 12:42:20|23064.62|22944.62|23062.34|22942.34|23064.62|22944.62|23061.59|22941.59|10
1637239350000|2021-11-18 12:42:30|23060.28|22940.28|23062.86|22942.86|23062.86|22942.86|23060.24|22940.24|10
1637239360000|2021-11-18 12:42:40|23063.73|22943.73|23068.6|22948.6|23068.74|22948.74|23063.64|22943.64|10
1637239370000|2021-11-18 12:42:50|23068.81|22948.81|23070.63|22950.63|23071.37|22951.37|23068.81|22948.81|10
1637239380000|2021-11-18 12:43:00|23070.4|22950.4|23076.21|22956.21|23076.21|22956.21|23070.4|22950.4|10
1637239390000|2021-11-18 12:43:10|23075.63|22955.63|23082.43|22962.43|23083.28|22963.28|23075.63|22955.63|10
1637239400000|2021-11-18 12:43:20|23082.47|22962.47|23083.65|22963.65|23085.09|22965.09|23082.47|22962.47|10
1637239410000|2021-11-18 12:43:30|23083.37|22963.37|23088.91|22968.91|23088.91|22968.91|23083.37|22963.37|10
1637239420000|2021-11-18 12:43:40|23088.82|22968.82|23091.62|22971.62|23091.62|22971.62|23088.54|22968.54|10
1637239430000|2021-11-18 12:43:50|23092.34|22972.34|23098.62|22978.62|23098.62|22978.62|23092.34|22972.34|10
1637239440000|2021-11-18 12:44:00|23099.24|22979.24|23099.67|22979.67|23100.62|22980.62|23098.54|22978.54|10
1637239450000|2021-11-18 12:44:10|23099.59|22979.59|23100.56|22980.56|23100.56|22980.56|23097.92|22977.92|10
1637239460000|2021-11-18 12:44:20|23101.07|22981.07|23101.69|22981.69|23101.69|22981.69|23100.14|22980.14|9
1637239470000|2021-11-18 12:44:30|23101.21|22981.21|23095.78|22975.78|23101.21|22981.21|23095.78|22975.78|10
1637239480000|2021-11-18 12:44:40|23095.41|22975.41|23092.54|22972.54|23095.74|22975.74|23092.34|22972.34|10
1637239490000|2021-11-18 12:44:50|23090.55|22970.55|23090.4|22970.4|23090.76|22970.76|23087.6|22967.6|10
1637239500000|2021-11-18 12:45:00|23091.26|22971.26|23098.93|22978.93|23098.93|22978.93|23091.26|22971.26|9
1637239510000|2021-11-18 12:45:10|23098.21|22978.21|23097.38|22977.38|23099.18|22979.18|23097.2|22977.2|10
1637239520000|2021-11-18 12:45:20|23097.3|22977.3|23104.34|22984.34|23104.47|22984.47|23097.3|22977.3|10
1637239530000|2021-11-18 12:45:30|23104.29|22984.29|23100.73|22980.73|23104.29|22984.29|23100.73|22980.73|8
1637239540000|2021-11-18 12:45:40|23100.93|22980.93|23105.15|22985.15|23105.15|22985.15|23100.93|22980.93|10
1637239550000|2021-11-18 12:45:50|23106.05|22986.05|23110.59|22990.59|23111.26|22991.26|23106.05|22986.05|10
1637239560000|2021-11-18 12:46:00|23110.63|22990.63|23112.66|22992.66|23113.34|22993.34|23110.51|22990.51|10
1637239570000|2021-11-18 12:46:10|23112.41|22992.41|23104.43|22984.43|23112.41|22992.41|23103.34|22983.34|10
1637239580000|2021-11-18 12:46:20|23104.79|22984.79|23104.93|22984.93|23105.09|22985.09|23103.55|22983.55|10
1637239590000|2021-11-18 12:46:30|23104.46|22984.46|23102.96|22982.96|23104.9|22984.9|23102.96|22982.96|10
1637239600000|2021-11-18 12:46:40|23101.25|22981.25|23102.77|22982.77|23103.67|22983.67|23101.25|22981.25|10
1637239610000|2021-11-18 12:46:50|23104.34|22984.34|23106.87|22986.87|23107.03|22987.03|23104.34|22984.34|9
1637239620000|2021-11-18 12:47:00|23106.48|22986.48|23104.89|22984.89|23107.05|22987.05|23104.43|22984.43|10
1637239630000|2021-11-18 12:47:10|23105.34|22985.34|23109.81|22989.81|23109.92|22989.92|23105.34|22985.34|10
1637239640000|2021-11-18 12:47:20|23110.44|22990.44|23114.22|22994.22|23114.22|22994.22|23110.44|22990.44|10
1637239650000|2021-11-18 12:47:30|23114.61|22994.61|23115.19|22995.19|23116.6|22996.6|23114.28|22994.28|10
1637239660000|2021-11-18 12:47:40|23114.24|22994.24|23114.08|22994.08|23114.24|22994.24|23112.75|22992.75|9
1637239670000|2021-11-18 12:47:50|23114.29|22994.29|23114.32|22994.32|23114.32|22994.32|23113.78|22993.78|10
1637239680000|2021-11-18 12:48:00|23116.14|22996.14|23117.66|22997.66|23117.84|22997.84|23115.99|22995.99|10
1637239690000|2021-11-18 12:48:10|23117.56|22997.56|23120.09|23000.09|23120.09|23000.09|23116.02|22996.02|9
1637239700000|2021-11-18 12:48:20|23120.05|23000.05|23118.34|22998.34|23120.05|23000.05|23118.34|22998.34|10
1637239710000|2021-11-18 12:48:30|23117.17|22997.17|23117.82|22997.82|23117.87|22997.87|23117.14|22997.14|10
1637239720000|2021-11-18 12:48:40|23119.14|22999.14|23121.34|23001.34|23121.34|23001.34|23118.5|22998.5|10
1637239730000|2021-11-18 12:48:50|23121.33|23001.33|23121.9|23001.9|23122.22|23002.22|23120.47|23000.47|8
1637239740000|2021-11-18 12:49:00|23121.72|23001.72|23121.8|23001.8|23122.32|23002.32|23120.56|23000.56|10
1637239750000|2021-11-18 12:49:10|23122.02|23002.02|23124.95|23004.95|23126.01|23006.01|23122|23002|9
1637239760000|2021-11-18 12:49:20|23124.75|23004.75|23127.74|23007.74|23127.74|23007.74|23124.58|23004.58|10
1637239770000|2021-11-18 12:49:30|23128.17|23008.17|23134.23|23014.23|23134.23|23014.23|23128.17|23008.17|10
1637239780000|2021-11-18 12:49:40|23133.66|23013.66|23136.53|23016.53|23136.53|23016.53|23133.66|23013.66|10
1637239790000|2021-11-18 12:49:50|23136.44|23016.44|23138.65|23018.65|23138.86|23018.86|23136.09|23016.09|10
1637239800000|2021-11-18 12:50:00|23139.32|23019.32|23138.98|23018.98|23139.38|23019.38|23138.25|23018.25|10
1637239810000|2021-11-18 12:50:10|23139.1|23019.1|23138.74|23018.74|23140.12|23020.12|23138.36|23018.36|10
1637239820000|2021-11-18 12:50:20|23139.48|23019.48|23145.5|23025.5|23145.5|23025.5|23139.48|23019.48|10
1637239830000|2021-11-18 12:50:30|23145.56|23025.56|23146.78|23026.78|23146.78|23026.78|23144.42|23024.42|9
1637239840000|2021-11-18 12:50:40|23148.07|23028.07|23145.58|23025.58|23148.25|23028.25|23145.58|23025.58|9
1637239850000|2021-11-18 12:50:50|23145.2|23025.2|23140.27|23020.27|23145.2|23025.2|23140.27|23020.27|10
1637239860000|2021-11-18 12:51:00|23139.72|23019.72|23135.87|23015.87|23139.72|23019.72|23135.16|23015.16|10
1637239870000|2021-11-18 12:51:10|23135.58|23015.58|23136.88|23016.88|23136.88|23016.88|23135.44|23015.44|10
1637239880000|2021-11-18 12:51:20|23136.93|23016.93|23136.24|23016.24|23137.14|23017.14|23135.58|23015.58|8
1637239890000|2021-11-18 12:51:30|23136.06|23016.06|23136.64|23016.64|23137.88|23017.88|23136.06|23016.06|10
1637239900000|2021-11-18 12:51:40|23136.09|23016.09|23130.02|23010.02|23136.09|23016.09|23130.02|23010.02|10
1637239910000|2021-11-18 12:51:50|23129.99|23009.99|23121.96|23001.96|23129.99|23009.99|23121.96|23001.96|10
1637239920000|2021-11-18 12:52:00|23120.4|23000.4|23109.7|22989.7|23120.4|23000.4|23109.7|22989.7|10
1637239930000|2021-11-18 12:52:10|23108.07|22988.07|23100.26|22980.26|23108.07|22988.07|23100.26|22980.26|10
1637239940000|2021-11-18 12:52:20|23099.14|22979.14|23090.59|22970.59|23099.14|22979.14|23090.59|22970.59|10
1637239950000|2021-11-18 12:52:30|23091.09|22971.09|23087.31|22967.31|23091.19|22971.19|23087.31|22967.31|10
1637239960000|2021-11-18 12:52:40|23085.77|22965.77|23085.17|22965.17|23086.06|22966.06|23085.17|22965.17|10
1637239970000|2021-11-18 12:52:50|23085.57|22965.57|23085.81|22965.81|23086.4|22966.4|23084.69|22964.69|10
1637239980000|2021-11-18 12:53:00|23086.76|22966.76|23083.4|22963.4|23086.76|22966.76|23082.06|22962.06|10
1637239990000|2021-11-18 12:53:10|23081.84|22961.84|23076.21|22956.21|23081.84|22961.84|23076.21|22956.21|9
1637240000000|2021-11-18 12:53:20|23076.49|22956.49|23075.44|22955.44|23076.52|22956.52|23074.7|22954.7|9
1637240010000|2021-11-18 12:53:30|23075.39|22955.39|23069.02|22949.02|23075.39|22955.39|23069.02|22949.02|10
1637240020000|2021-11-18 12:53:40|23069.67|22949.67|23074.2|22954.2|23074.2|22954.2|23067.82|22947.82|10
1637240030000|2021-11-18 12:53:50|23076.7|22956.7|23077.89|22957.89|23079.3|22959.3|23076.7|22956.7|10
1637240040000|2021-11-18 12:54:00|23077.1|22957.1|23076.26|22956.26|23077.16|22957.16|23075.58|22955.58|10
1637240050000|2021-11-18 12:54:10|23076|22956|23069.11|22949.11|23076|22956|23069.11|22949.11|10
1637240060000|2021-11-18 12:54:20|23067.68|22947.68|23058.31|22938.31|23067.68|22947.68|23057.23|22937.23|10
1637240070000|2021-11-18 12:54:30|23056.13|22936.13|23035.76|22915.76|23056.13|22936.13|23035.76|22915.76|10
1637240080000|2021-11-18 12:54:40|23034.68|22914.68|23021.99|22901.99|23034.68|22914.68|23021.99|22901.99|10
1637240090000|2021-11-18 12:54:50|23022.63|22902.63|23013.43|22893.43|23022.63|22902.63|23013.43|22893.43|10
1637240100000|2021-11-18 12:55:00|23012.55|22892.55|23003.38|22883.38|23012.55|22892.55|23003.38|22883.38|10
1637240110000|2021-11-18 12:55:10|23002.04|22882.04|23006.94|22886.94|23008.83|22888.83|22996.63|22876.63|10
1637240120000|2021-11-18 12:55:20|23008.31|22888.31|23019.33|22899.33|23019.33|22899.33|23008.31|22888.31|10
1637240130000|2021-11-18 12:55:30|23021.46|22901.46|23021.38|22901.38|23022.73|22902.73|23021.38|22901.38|10
1637240140000|2021-11-18 12:55:40|23021.13|22901.13|23027.65|22907.65|23027.65|22907.65|23020.55|22900.55|10
1637240150000|2021-11-18 12:55:50|23027.8|22907.8|23036.78|22916.78|23037.79|22917.79|23027.8|22907.8|10
1637240160000|2021-11-18 12:56:00|23035.81|22915.81|23030.85|22910.85|23035.81|22915.81|23030.85|22910.85|10
1637240170000|2021-11-18 12:56:10|23030.31|22910.31|23016.67|22896.67|23030.31|22910.31|23016.67|22896.67|10
1637240180000|2021-11-18 12:56:20|23016.56|22896.56|23017.26|22897.26|23017.72|22897.72|23016.03|22896.03|10
1637240190000|2021-11-18 12:56:30|23016.86|22896.86|23014.44|22894.44|23016.94|22896.94|23014.15|22894.15|10
1637240200000|2021-11-18 12:56:40|23014.39|22894.39|23011.61|22891.61|23014.39|22894.39|23010.61|22890.61|10
1637240210000|2021-11-18 12:56:50|23011.33|22891.33|23007.99|22887.99|23011.33|22891.33|23007.52|22887.52|10
1637240220000|2021-11-18 12:57:00|23007.75|22887.75|23008.82|22888.82|23008.82|22888.82|23006.92|22886.92|10
1637240230000|2021-11-18 12:57:10|23008.38|22888.38|23012.49|22892.49|23012.49|22892.49|23008.38|22888.38|10
1637240240000|2021-11-18 12:57:20|23013.06|22893.06|23010.11|22890.11|23014.4|22894.4|23009.77|22889.77|10
1637240250000|2021-11-18 12:57:30|23011.64|22891.64|22997.99|22877.99|23012.16|22892.16|22997.94|22877.94|10
1637240260000|2021-11-18 12:57:40|22998.53|22878.53|22994.39|22874.39|22999.96|22879.96|22994.39|22874.39|10
1637240270000|2021-11-18 12:57:50|22993.83|22873.83|22993.32|22873.32|22994.73|22874.73|22993.05|22873.05|10
1637240280000|2021-11-18 12:58:00|22993.18|22873.18|22998.3|22878.3|22998.3|22878.3|22993.18|22873.18|10
1637240290000|2021-11-18 12:58:10|22997.28|22877.28|23006.21|22886.21|23006.21|22886.21|22996.09|22876.09|10
1637240300000|2021-11-18 12:58:20|23007.71|22887.71|23022.43|22902.43|23022.62|22902.62|23007.71|22887.71|10
1637240310000|2021-11-18 12:58:30|23026.84|22906.84|23033.44|22913.44|23033.44|22913.44|23026.84|22906.84|10
1637240320000|2021-11-18 12:58:40|23033.71|22913.71|23031.76|22911.76|23034.34|22914.34|23031.76|22911.76|10
1637240330000|2021-11-18 12:58:50|23031.47|22911.47|23028.88|22908.88|23031.47|22911.47|23028.88|22908.88|10
1637240340000|2021-11-18 12:59:00|23028.61|22908.61|23023.02|22903.02|23028.61|22908.61|23023.02|22903.02|10
1637240350000|2021-11-18 12:59:10|23022.37|22902.37|23034.71|22914.71|23034.71|22914.71|23022.37|22902.37|10
1637240360000|2021-11-18 12:59:20|23036.95|22916.95|23044.68|22924.68|23044.68|22924.68|23036.95|22916.95|10
1637240370000|2021-11-18 12:59:30|23044.65|22924.65|23046.05|22926.05|23046.05|22926.05|23043.45|22923.45|10
1637240380000|2021-11-18 12:59:40|23045.64|22925.64|23031.2|22911.2|23045.64|22925.64|23031.2|22911.2|10
1637240390000|2021-11-18 12:59:50|23032.7|22912.7|23029.96|22909.96|23034.81|22914.81|23029.96|22909.96|10
1637240400000|2021-11-18 13:00:00|23030.19|22910.19|23026.16|22906.16|23030.19|22910.19|23024.11|22904.11|10
1637240410000|2021-11-18 13:00:10|23026.72|22906.72|23021.5|22901.5|23032.38|22912.38|23021.5|22901.5|10
1637240420000|2021-11-18 13:00:20|23020.33|22900.33|23010.37|22890.37|23020.33|22900.33|23008.65|22888.65|10
1637240430000|2021-11-18 13:00:30|23009.17|22889.17|23027.33|22907.33|23027.33|22907.33|23009.17|22889.17|10
1637240440000|2021-11-18 13:00:40|23027.91|22907.91|23032.42|22912.42|23032.42|22912.42|23027.45|22907.45|10
1637240450000|2021-11-18 13:00:50|23032.14|22912.14|23044.03|22924.03|23044.03|22924.03|23032.14|22912.14|10
1637240460000|2021-11-18 13:01:00|23044.89|22924.89|23064.09|22944.09|23064.09|22944.09|23044.89|22924.89|10
1637240470000|2021-11-18 13:01:10|23063.99|22943.99|23063.61|22943.61|23066.3|22946.3|23063.61|22943.61|10
1637240480000|2021-11-18 13:01:20|23063.03|22943.03|23063.84|22943.84|23063.84|22943.84|23060.9|22940.9|10
1637240490000|2021-11-18 13:01:30|23064.61|22944.61|23078.19|22958.19|23078.23|22958.23|23064.61|22944.61|10
1637240500000|2021-11-18 13:01:40|23078.43|22958.43|23084.02|22964.02|23086.69|22966.69|23078.43|22958.43|10
1637240510000|2021-11-18 13:01:50|23084.79|22964.79|23083.43|22963.43|23084.79|22964.79|23082.04|22962.04|10
1637240520000|2021-11-18 13:02:00|23085.67|22965.67|23074.32|22954.32|23085.67|22965.67|23074.32|22954.32|10
1637240530000|2021-11-18 13:02:10|23073.59|22953.59|23064.59|22944.59|23073.59|22953.59|23064.59|22944.59|10
1637240540000|2021-11-18 13:02:20|23063.36|22943.36|23053.49|22933.49|23063.36|22943.36|23053.49|22933.49|10
1637240550000|2021-11-18 13:02:30|23053.52|22933.52|23049.6|22929.6|23053.52|22933.52|23049.6|22929.6|10
1637240560000|2021-11-18 13:02:40|23048.76|22928.76|23041.14|22921.14|23048.76|22928.76|23041.14|22921.14|10
1637240570000|2021-11-18 13:02:50|23040.6|22920.6|23035.12|22915.12|23041.86|22921.86|23034.85|22914.85|10
1637240580000|2021-11-18 13:03:00|23034.27|22914.27|23023.52|22903.52|23034.27|22914.27|23023.52|22903.52|10
1637240590000|2021-11-18 13:03:10|23022.45|22902.45|23017.11|22897.11|23022.45|22902.45|23017.11|22897.11|10
1637240600000|2021-11-18 13:03:20|23015.56|22895.56|23008.39|22888.39|23015.82|22895.82|23006.25|22886.25|10
1637240610000|2021-11-18 13:03:30|23008.44|22888.44|23008.12|22888.12|23009.48|22889.48|23007.6|22887.6|10
1637240620000|2021-11-18 13:03:40|23008.49|22888.49|23010.96|22890.96|23011.42|22891.42|23008.49|22888.49|10
1637240630000|2021-11-18 13:03:50|23012.8|22892.8|23013.03|22893.03|23014.24|22894.24|23012.8|22892.8|10
1637240640000|2021-11-18 13:04:00|23012.38|22892.38|23009.78|22889.78|23012.65|22892.65|23009.78|22889.78|10
1637240650000|2021-11-18 13:04:10|23009.41|22889.41|23001.89|22881.89|23009.41|22889.41|23001.76|22881.76|10
1637240660000|2021-11-18 13:04:20|23003.48|22883.48|23001.82|22881.82|23003.48|22883.48|23001.82|22881.82|10
1637240670000|2021-11-18 13:04:30|23001.79|22881.79|23000.39|22880.39|23002.06|22882.06|22999.71|22879.71|10
1637240680000|2021-11-18 13:04:40|23000.32|22880.32|23003.94|22883.94|23003.94|22883.94|22999.84|22879.84|10
1637240690000|2021-11-18 13:04:50|23004.61|22884.61|23006.96|22886.96|23007.23|22887.23|23004.02|22884.02|10
1637240700000|2021-11-18 13:05:00|23006.94|22886.94|23006.69|22886.69|23007.81|22887.81|23006.69|22886.69|10
1637240710000|2021-11-18 13:05:10|23007.24|22887.24|23008.4|22888.4|23008.4|22888.4|23006.88|22886.88|10
1637240720000|2021-11-18 13:05:20|23008.91|22888.91|23011.86|22891.86|23011.92|22891.92|23008.91|22888.91|10
1637240730000|2021-11-18 13:05:30|23013.21|22893.21|23018.51|22898.51|23018.51|22898.51|23013.21|22893.21|10
1637240740000|2021-11-18 13:05:40|23017.91|22897.91|23014.69|22894.69|23018.17|22898.17|23014.69|22894.69|10
1637240750000|2021-11-18 13:05:50|23014.43|22894.43|23013.21|22893.21|23014.43|22894.43|23012.96|22892.96|9
1637240760000|2021-11-18 13:06:00|23012.8|22892.8|23009.09|22889.09|23012.8|22892.8|23009.09|22889.09|10
1637240770000|2021-11-18 13:06:10|23009.21|22889.21|23013.49|22893.49|23013.49|22893.49|23009.21|22889.21|10
1637240780000|2021-11-18 13:06:20|23013.21|22893.21|23018.23|22898.23|23018.23|22898.23|23012.81|22892.81|10
1637240790000|2021-11-18 13:06:30|23018.9|22898.9|23029|22909|23029|22909|23018.9|22898.9|10
1637240800000|2021-11-18 13:06:40|23030.06|22910.06|23037.48|22917.48|23037.48|22917.48|23030.06|22910.06|10
1637240810000|2021-11-18 13:06:50|23037.65|22917.65|23037.58|22917.58|23037.71|22917.71|23036.89|22916.89|10
1637240820000|2021-11-18 13:07:00|23038.11|22918.11|23048.02|22928.02|23048.02|22928.02|23038.11|22918.11|10
1637240830000|2021-11-18 13:07:10|23047.71|22927.71|23049.36|22929.36|23049.36|22929.36|23047.58|22927.58|10
1637240840000|2021-11-18 13:07:20|23049.33|22929.33|23045.44|22925.44|23049.33|22929.33|23045.44|22925.44|10
1637240850000|2021-11-18 13:07:30|23044.6|22924.6|23040.48|22920.48|23044.6|22924.6|23040.27|22920.27|10
1637240860000|2021-11-18 13:07:40|23040.3|22920.3|23040.58|22920.58|23040.58|22920.58|23039.22|22919.22|10
1637240870000|2021-11-18 13:07:50|23040.21|22920.21|23039.32|22919.32|23040.21|22920.21|23037.82|22917.82|9
1637240880000|2021-11-18 13:08:00|23039.52|22919.52|23048.28|22928.28|23048.28|22928.28|23039.52|22919.52|10
1637240890000|2021-11-18 13:08:10|23048.21|22928.21|23049.6|22929.6|23050.65|22930.65|23048.09|22928.09|10
1637240900000|2021-11-18 13:08:20|23049.64|22929.64|23047.82|22927.82|23049.64|22929.64|23047.48|22927.48|10
1637240910000|2021-11-18 13:08:30|23047.01|22927.01|23049.9|22929.9|23049.9|22929.9|23046.67|22926.67|10
1637240920000|2021-11-18 13:08:40|23049.06|22929.06|23046.99|22926.99|23049.06|22929.06|23046.56|22926.56|10
1637240930000|2021-11-18 13:08:50|23046.84|22926.84|23047.43|22927.43|23047.79|22927.79|23046.82|22926.82|10
1637240940000|2021-11-18 13:09:00|23047.69|22927.69|23041.51|22921.51|23047.69|22927.69|23041.51|22921.51|10
1637240950000|2021-11-18 13:09:10|23041.06|22921.06|23036.24|22916.24|23041.06|22921.06|23035.82|22915.82|10
1637240960000|2021-11-18 13:09:20|23035.32|22915.32|23028.11|22908.11|23035.32|22915.32|23028.11|22908.11|10
1637240970000|2021-11-18 13:09:30|23028.01|22908.01|23023.31|22903.31|23028.01|22908.01|23023.31|22903.31|9
1637240980000|2021-11-18 13:09:40|23023.14|22903.14|23020.47|22900.47|23023.14|22903.14|23020.47|22900.47|10
1637240990000|2021-11-18 13:09:50|23019.71|22899.71|23017.66|22897.66|23020.75|22900.75|23017.57|22897.57|10
1637241000000|2021-11-18 13:10:00|23018.43|22898.43|23020.74|22900.74|23020.92|22900.92|23018.43|22898.43|10
1637241010000|2021-11-18 13:10:10|23020.91|22900.91|23020.9|22900.9|23021.89|22901.89|23020.33|22900.33|10
1637241020000|2021-11-18 13:10:20|23021.06|22901.06|23017.73|22897.73|23021.11|22901.11|23017.73|22897.73|10
1637241030000|2021-11-18 13:10:30|23017.83|22897.83|23018.98|22898.98|23019.83|22899.83|23017.83|22897.83|9
1637241040000|2021-11-18 13:10:40|23018.68|22898.68|23022.76|22902.76|23022.76|22902.76|23018.68|22898.68|10
1637241050000|2021-11-18 13:10:50|23022.66|22902.66|23023.46|22903.46|23024.27|22904.27|23022.66|22902.66|10
1637241060000|2021-11-18 13:11:00|23023.54|22903.54|23016.82|22896.82|23023.54|22903.54|23016.82|22896.82|10
1637241070000|2021-11-18 13:11:10|23018.01|22898.01|23014.98|22894.98|23018.21|22898.21|23014.53|22894.53|10
1637241080000|2021-11-18 13:11:20|23014.8|22894.8|23011.66|22891.66|23014.8|22894.8|23011.66|22891.66|10
1637241090000|2021-11-18 13:11:30|23011.55|22891.55|23010.32|22890.32|23011.7|22891.7|23010.32|22890.32|10
1637241100000|2021-11-18 13:11:40|23010.64|22890.64|23011.96|22891.96|23013.06|22893.06|23010.64|22890.64|9
1637241110000|2021-11-18 13:11:50|23011.67|22891.67|23009.64|22889.64|23012.15|22892.15|23009.64|22889.64|10
1637241120000|2021-11-18 13:12:00|23009.79|22889.79|23005.84|22885.84|23009.79|22889.79|23005.84|22885.84|10
1637241130000|2021-11-18 13:12:10|23005.75|22885.75|22998.49|22878.49|23005.75|22885.75|22998.49|22878.49|10
1637241140000|2021-11-18 13:12:20|22995.5|22875.5|22994.31|22874.31|22995.5|22875.5|22994.03|22874.03|10
1637241150000|2021-11-18 13:12:30|22993.79|22873.79|22990.91|22870.91|22994.19|22874.19|22990.91|22870.91|10
1637241160000|2021-11-18 13:12:40|22990.16|22870.16|22982.23|22862.23|22990.16|22870.16|22982.05|22862.05|10
1637241170000|2021-11-18 13:12:50|22981.57|22861.57|22979.37|22859.37|22982.22|22862.22|22979.36|22859.36|10
1637241180000|2021-11-18 13:13:00|22979.84|22859.84|22972.2|22852.2|22979.84|22859.84|22972.2|22852.2|10
1637241190000|2021-11-18 13:13:10|22970.83|22850.83|22966.48|22846.48|22970.83|22850.83|22966.13|22846.13|10
1637241200000|2021-11-18 13:13:20|22965.97|22845.97|22968.6|22848.6|22968.6|22848.6|22965.81|22845.81|10
1637241210000|2021-11-18 13:13:30|22969.12|22849.12|22970.99|22850.99|22971.98|22851.98|22969.12|22849.12|10
1637241220000|2021-11-18 13:13:40|22971.57|22851.57|22967.31|22847.31|22971.57|22851.57|22967.31|22847.31|10
1637241230000|2021-11-18 13:13:50|22966.57|22846.57|22959.51|22839.51|22966.57|22846.57|22959.51|22839.51|10
1637241240000|2021-11-18 13:14:00|22957.91|22837.91|22955.55|22835.55|22957.91|22837.91|22955.52|22835.52|9
1637241250000|2021-11-18 13:14:10|22955.2|22835.2|22959.61|22839.61|22959.61|22839.61|22955.2|22835.2|10
1637241260000|2021-11-18 13:14:20|22959.29|22839.29|22960.93|22840.93|22961.03|22841.03|22958.92|22838.92|10
1637241270000|2021-11-18 13:14:30|22960.83|22840.83|22959.89|22839.89|22962.42|22842.42|22959.89|22839.89|10
1637241280000|2021-11-18 13:14:40|22959.59|22839.59|22959.45|22839.45|22960.14|22840.14|22958.63|22838.63|10
1637241290000|2021-11-18 13:14:50|22959.46|22839.46|22957.36|22837.36|22959.46|22839.46|22957.02|22837.02|9
1637241300000|2021-11-18 13:15:00|22956.62|22836.62|22958.9|22838.9|22958.9|22838.9|22956.62|22836.62|10
1637241310000|2021-11-18 13:15:10|22960.33|22840.33|22964.77|22844.77|22966.96|22846.96|22960.33|22840.33|10
1637241320000|2021-11-18 13:15:20|22964.83|22844.83|22970.04|22850.04|22970.06|22850.06|22964.42|22844.42|10
1637241330000|2021-11-18 13:15:30|22970.38|22850.38|22974.61|22854.61|22974.61|22854.61|22970.38|22850.38|9
1637241340000|2021-11-18 13:15:40|22974.44|22854.44|22983.44|22863.44|22983.44|22863.44|22974.44|22854.44|10
1637241350000|2021-11-18 13:15:50|22982.84|22862.84|22985.64|22865.64|22985.64|22865.64|22981.86|22861.86|10
1637241360000|2021-11-18 13:16:00|22985.72|22865.72|22987.35|22867.35|22987.35|22867.35|22985.72|22865.72|10
1637241370000|2021-11-18 13:16:10|22987.5|22867.5|22984.81|22864.81|22987.5|22867.5|22984.81|22864.81|10
1637241380000|2021-11-18 13:16:20|22984.7|22864.7|22980.49|22860.49|22984.81|22864.81|22980.49|22860.49|10
1637241390000|2021-11-18 13:16:30|22980.26|22860.26|22974.22|22854.22|22981.36|22861.36|22974.22|22854.22|10
1637241400000|2021-11-18 13:16:40|22973.73|22853.73|22968.37|22848.37|22973.73|22853.73|22968.37|22848.37|9
1637241410000|2021-11-18 13:16:50|22969.35|22849.35|22960.18|22840.18|22969.35|22849.35|22960.18|22840.18|10
1637241420000|2021-11-18 13:17:00|22960.25|22840.25|22955.05|22835.05|22960.25|22840.25|22955.05|22835.05|10
1637241430000|2021-11-18 13:17:10|22954.99|22834.99|22948.13|22828.13|22954.99|22834.99|22948.13|22828.13|10
1637241440000|2021-11-18 13:17:20|22948.1|22828.1|22945.53|22825.53|22948.1|22828.1|22944.51|22824.51|10
1637241450000|2021-11-18 13:17:30|22945.63|22825.63|22939.55|22819.55|22945.63|22825.63|22938.58|22818.58|10
1637241460000|2021-11-18 13:17:40|22938.85|22818.85|22928.13|22808.13|22938.85|22818.85|22928.13|22808.13|10
1637241470000|2021-11-18 13:17:50|22927.36|22807.36|22921.67|22801.67|22927.36|22807.36|22921.65|22801.65|10
1637241480000|2021-11-18 13:18:00|22920.89|22800.89|22923.2|22803.2|22923.2|22803.2|22920.89|22800.89|9
1637241490000|2021-11-18 13:18:10|22923.91|22803.91|22914.96|22794.96|22923.91|22803.91|22914.63|22794.63|10
1637241500000|2021-11-18 13:18:20|22914.89|22794.89|22917.67|22797.67|22917.67|22797.67|22914.89|22794.89|10
1637241510000|2021-11-18 13:18:30|22916.13|22796.13|22908.98|22788.98|22917.26|22797.26|22908.98|22788.98|10
1637241520000|2021-11-18 13:18:40|22909.22|22789.22|22908.09|22788.09|22909.22|22789.22|22907.88|22787.88|10
1637241530000|2021-11-18 13:18:50|22907.37|22787.37|22900.16|22780.16|22908.14|22788.14|22900.16|22780.16|10
1637241540000|2021-11-18 13:19:00|22899.71|22779.71|22895.4|22775.4|22899.71|22779.71|22895.4|22775.4|10
1637241550000|2021-11-18 13:19:10|22895.18|22775.18|22886.12|22766.12|22895.18|22775.18|22886.12|22766.12|10
1637241560000|2021-11-18 13:19:20|22887.13|22767.13|22881.46|22761.46|22887.13|22767.13|22881.46|22761.46|10
1637241570000|2021-11-18 13:19:30|22881.99|22761.99|22879.35|22759.35|22881.99|22761.99|22879.35|22759.35|10
1637241580000|2021-11-18 13:19:40|22879.31|22759.31|22887.22|22767.22|22887.22|22767.22|22878.9|22758.9|10
1637241590000|2021-11-18 13:19:50|22886.53|22766.53|22897.23|22777.23|22897.23|22777.23|22886.53|22766.53|10
1637241600000|2021-11-18 13:20:00|22898.11|22778.11|22911.49|22791.49|22912.38|22792.38|22898.11|22778.11|10
1637241610000|2021-11-18 13:20:10|22911.67|22791.67|22912.32|22792.32|22912.59|22792.59|22911.25|22791.25|10
1637241620000|2021-11-18 13:20:20|22912.63|22792.63|22909.89|22789.89|22912.63|22792.63|22908.54|22788.54|10
1637241630000|2021-11-18 13:20:30|22910.74|22790.74|22915.71|22795.71|22915.71|22795.71|22910.74|22790.74|10
1637241640000|2021-11-18 13:20:40|22915.47|22795.47|22902.34|22782.34|22915.47|22795.47|22902.34|22782.34|10
1637241650000|2021-11-18 13:20:50|22901.87|22781.87|22897.42|22777.42|22901.87|22781.87|22897.16|22777.16|10
1637241660000|2021-11-18 13:21:00|22897.23|22777.23|22890.75|22770.75|22897.23|22777.23|22890.75|22770.75|8
1637241670000|2021-11-18 13:21:10|22890.82|22770.82|22885.88|22765.88|22890.82|22770.82|22885.88|22765.88|10
1637241680000|2021-11-18 13:21:20|22885.62|22765.62|22882.91|22762.91|22885.62|22765.62|22882.08|22762.08|10
1637241690000|2021-11-18 13:21:30|22883.59|22763.59|22889.17|22769.17|22889.17|22769.17|22883.59|22763.59|10
1637241700000|2021-11-18 13:21:40|22889.72|22769.72|22897.14|22777.14|22897.14|22777.14|22889.34|22769.34|9
1637241710000|2021-11-18 13:21:50|22897.8|22777.8|22905.73|22785.73|22905.89|22785.89|22897.75|22777.75|10
1637241720000|2021-11-18 13:22:00|22905.07|22785.07|22906.72|22786.72|22906.72|22786.72|22904.61|22784.61|10
1637241730000|2021-11-18 13:22:10|22907.35|22787.35|22911.99|22791.99|22911.99|22791.99|22907.35|22787.35|10
1637241740000|2021-11-18 13:22:20|22912.44|22792.44|22918.21|22798.21|22918.21|22798.21|22912.44|22792.44|10
1637241750000|2021-11-18 13:22:30|22917.84|22797.84|22920.59|22800.59|22920.59|22800.59|22916.86|22796.86|10
1637241760000|2021-11-18 13:22:40|22920.69|22800.69|22922.11|22802.11|22923.53|22803.53|22920.69|22800.69|10
1637241770000|2021-11-18 13:22:50|22921.73|22801.73|22920.82|22800.82|22922.72|22802.72|22920.78|22800.78|9
1637241780000|2021-11-18 13:23:00|22920.6|22800.6|22918.99|22798.99|22920.76|22800.76|22918.99|22798.99|10
1637241790000|2021-11-18 13:23:10|22919.24|22799.24|22915.42|22795.42|22919.24|22799.24|22914.36|22794.36|10
1637241800000|2021-11-18 13:23:20|22915.61|22795.61|22915.01|22795.01|22916.21|22796.21|22915.01|22795.01|10
1637241810000|2021-11-18 13:23:30|22913.78|22793.78|22911.24|22791.24|22913.94|22793.94|22911.22|22791.22|10
1637241820000|2021-11-18 13:23:40|22908.67|22788.67|22896.92|22776.92|22908.67|22788.67|22896.92|22776.92|10
1637241830000|2021-11-18 13:23:50|22894.67|22774.67|22869.75|22749.75|22894.67|22774.67|22869.75|22749.75|10
1637241840000|2021-11-18 13:24:00|22866.43|22746.43|22867.51|22747.51|22867.51|22747.51|22863.15|22743.15|10
1637241850000|2021-11-18 13:24:10|22867.1|22747.1|22877.4|22757.4|22877.4|22757.4|22867.1|22747.1|10
1637241860000|2021-11-18 13:24:20|22879.65|22759.65|22885.51|22765.51|22885.51|22765.51|22879.65|22759.65|10
1637241870000|2021-11-18 13:24:30|22885.54|22765.54|22890.51|22770.51|22890.51|22770.51|22885.54|22765.54|10
1637241880000|2021-11-18 13:24:40|22891.17|22771.17|22891.86|22771.86|22892.02|22772.02|22891.17|22771.17|10
1637241890000|2021-11-18 13:24:50|22892.71|22772.71|22895.8|22775.8|22895.8|22775.8|22892.46|22772.46|10
1637241900000|2021-11-18 13:25:00|22896.47|22776.47|22889.38|22769.38|22897.02|22777.02|22889.38|22769.38|10
1637241910000|2021-11-18 13:25:10|22888.96|22768.96|22889.97|22769.97|22889.97|22769.97|22886.65|22766.65|10
1637241920000|2021-11-18 13:25:20|22889.72|22769.72|22889.45|22769.45|22891.37|22771.37|22889.26|22769.26|10
1637241930000|2021-11-18 13:25:30|22889.4|22769.4|22887.25|22767.25|22889.63|22769.63|22887.25|22767.25|10
1637241940000|2021-11-18 13:25:40|22887.33|22767.33|22882.83|22762.83|22887.33|22767.33|22882.83|22762.83|10
1637241950000|2021-11-18 13:25:50|22882.71|22762.71|22875.6|22755.6|22882.86|22762.86|22875.6|22755.6|10
1637241960000|2021-11-18 13:26:00|22875.78|22755.78|22871.57|22751.57|22876.98|22756.98|22871.45|22751.45|10
1637241970000|2021-11-18 13:26:10|22870.85|22750.85|22859.04|22739.04|22870.85|22750.85|22859.04|22739.04|10
1637241980000|2021-11-18 13:26:20|22857.95|22737.95|22839.04|22719.04|22857.95|22737.95|22839.04|22719.04|10
1637241990000|2021-11-18 13:26:30|22836.17|22716.17|22827.76|22707.76|22836.17|22716.17|22827.76|22707.76|10
1637242000000|2021-11-18 13:26:40|22827.71|22707.71|22823.8|22703.8|22827.8|22707.8|22823.8|22703.8|10
1637242010000|2021-11-18 13:26:50|22823.6|22703.6|22824.73|22704.73|22825.46|22705.46|22823.6|22703.6|10
1637242020000|2021-11-18 13:27:00|22823.5|22703.5|22820.48|22700.48|22823.59|22703.59|22820.48|22700.48|10
1637242030000|2021-11-18 13:27:10|22819.69|22699.69|22814.66|22694.66|22819.69|22699.69|22814.66|22694.66|10
1637242040000|2021-11-18 13:27:20|22813.62|22693.62|22806.68|22686.68|22813.62|22693.62|22804.81|22684.81|10
1637242050000|2021-11-18 13:27:30|22807.01|22687.01|22822.99|22702.99|22822.99|22702.99|22807.01|22687.01|10
1637242060000|2021-11-18 13:27:40|22822.74|22702.74|22828.09|22708.09|22828.09|22708.09|22822.48|22702.48|10
1637242070000|2021-11-18 13:27:50|22830.47|22710.47|22841.26|22721.26|22841.26|22721.26|22830.47|22710.47|10
1637242080000|2021-11-18 13:28:00|22842.24|22722.24|22848.88|22728.88|22848.88|22728.88|22841.93|22721.93|10
1637242090000|2021-11-18 13:28:10|22850.31|22730.31|22857.11|22737.11|22857.11|22737.11|22850.31|22730.31|9
1637242100000|2021-11-18 13:28:20|22856.83|22736.83|22864.28|22744.28|22864.28|22744.28|22856.83|22736.83|9
1637242110000|2021-11-18 13:28:30|22863.65|22743.65|22854.69|22734.69|22863.65|22743.65|22854.69|22734.69|10
1637242120000|2021-11-18 13:28:40|22853.39|22733.39|22855.82|22735.82|22855.82|22735.82|22851.38|22731.38|10
1637242130000|2021-11-18 13:28:50|22855.85|22735.85|22850.13|22730.13|22855.85|22735.85|22850.13|22730.13|10
1637242140000|2021-11-18 13:29:00|22849.93|22729.93|22849.38|22729.38|22851.23|22731.23|22848.81|22728.81|10
1637242150000|2021-11-18 13:29:10|22850.68|22730.68|22846.63|22726.63|22853.75|22733.75|22846.63|22726.63|10
1637242160000|2021-11-18 13:29:20|22847.18|22727.18|22838.48|22718.48|22847.18|22727.18|22838.25|22718.25|10
1637242170000|2021-11-18 13:29:30|22838.6|22718.6|22839.97|22719.97|22839.97|22719.97|22837.8|22717.8|10
1637242180000|2021-11-18 13:29:40|22841|22721|22844.16|22724.16|22844.73|22724.73|22841|22721|10
1637242190000|2021-11-18 13:29:50|22843.77|22723.77|22845.08|22725.08|22845.08|22725.08|22843.65|22723.65|10
1637242200000|2021-11-18 13:30:00|22844.13|22724.13|22852.92|22732.92|22852.92|22732.92|22844.13|22724.13|10
1637242210000|2021-11-18 13:30:10|22854.1|22734.1|22878.94|22758.94|22878.94|22758.94|22854.1|22734.1|10
1637242220000|2021-11-18 13:30:20|22879.01|22759.01|22893.47|22773.47|22893.47|22773.47|22879.01|22759.01|10
1637242230000|2021-11-18 13:30:30|22895.34|22775.34|22888.2|22768.2|22895.34|22775.34|22888.2|22768.2|10
1637242240000|2021-11-18 13:30:40|22887.65|22767.65|22879.01|22759.01|22887.65|22767.65|22879.01|22759.01|10
1637242250000|2021-11-18 13:30:50|22878.18|22758.18|22866.1|22746.1|22878.18|22758.18|22866.1|22746.1|10
1637242260000|2021-11-18 13:31:00|22865.34|22745.34|22854.91|22734.91|22865.34|22745.34|22854.91|22734.91|10
1637242270000|2021-11-18 13:31:10|22854.5|22734.5|22843.85|22723.85|22854.5|22734.5|22843.85|22723.85|10
1637242280000|2021-11-18 13:31:20|22842.67|22722.67|22836.02|22716.02|22842.67|22722.67|22836.02|22716.02|10
1637242290000|2021-11-18 13:31:30|22835.33|22715.33|22827.01|22707.01|22835.33|22715.33|22827.01|22707.01|10
1637242300000|2021-11-18 13:31:40|22826.26|22706.26|22823.26|22703.26|22826.8|22706.8|22823.26|22703.26|10
1637242310000|2021-11-18 13:31:50|22822.65|22702.65|22816.42|22696.42|22822.65|22702.65|22815.94|22695.94|10
1637242320000|2021-11-18 13:32:00|22816.07|22696.07|22820.84|22700.84|22820.84|22700.84|22815.07|22695.07|10
1637242330000|2021-11-18 13:32:10|22820.67|22700.67|22817.16|22697.16|22821.44|22701.44|22817.16|22697.16|10
1637242340000|2021-11-18 13:32:20|22817.34|22697.34|22822.17|22702.17|22822.17|22702.17|22816.71|22696.71|10
1637242350000|2021-11-18 13:32:30|22822.29|22702.29|22830.15|22710.15|22830.15|22710.15|22822.29|22702.29|10
1637242360000|2021-11-18 13:32:40|22831.13|22711.13|22838.68|22718.68|22838.68|22718.68|22831.13|22711.13|10
1637242370000|2021-11-18 13:32:50|22839.38|22719.38|22845.59|22725.59|22845.59|22725.59|22837.75|22717.75|10
1637242380000|2021-11-18 13:33:00|22845.54|22725.54|22849.13|22729.13|22849.13|22729.13|22845.54|22725.54|10
1637242390000|2021-11-18 13:33:10|22851.33|22731.33|22863.98|22743.98|22863.98|22743.98|22851.33|22731.33|10
1637242400000|2021-11-18 13:33:20|22864.28|22744.28|22870.65|22750.65|22870.65|22750.65|22864.28|22744.28|10
1637242410000|2021-11-18 13:33:30|22870.86|22750.86|22877.2|22757.2|22877.2|22757.2|22870.86|22750.86|10
1637242420000|2021-11-18 13:33:40|22877.9|22757.9|22878.7|22758.7|22878.87|22758.87|22876.91|22756.91|10
1637242430000|2021-11-18 13:33:50|22878.45|22758.45|22881.91|22761.91|22882.05|22762.05|22878.11|22758.11|10
1637242440000|2021-11-18 13:34:00|22882.16|22762.16|22881.2|22761.2|22882.51|22762.51|22879.77|22759.77|10
1637242450000|2021-11-18 13:34:10|22881.14|22761.14|22883.17|22763.17|22883.17|22763.17|22881.14|22761.14|10
1637242460000|2021-11-18 13:34:20|22883.87|22763.87|22888.86|22768.86|22888.86|22768.86|22882.98|22762.98|10
1637242470000|2021-11-18 13:34:30|22889.9|22769.9|22890.07|22770.07|22890.83|22770.83|22889.9|22769.9|10
1637242480000|2021-11-18 13:34:40|22890.32|22770.32|22891.27|22771.27|22891.62|22771.62|22890.32|22770.32|10
1637242490000|2021-11-18 13:34:50|22890.48|22770.48|22904.53|22784.53|22904.53|22784.53|22889.73|22769.73|10
1637242500000|2021-11-18 13:35:00|22904.62|22784.62|22905.31|22785.31|22906.92|22786.92|22904.15|22784.15|10
1637242510000|2021-11-18 13:35:10|22905.84|22785.84|22912.11|22792.11|22912.11|22792.11|22905.84|22785.84|10
1637242520000|2021-11-18 13:35:20|22912.49|22792.49|22919.88|22799.88|22919.88|22799.88|22912.36|22792.36|10
1637242530000|2021-11-18 13:35:30|22920.78|22800.78|22924.77|22804.77|22925.74|22805.74|22920.78|22800.78|10
1637242540000|2021-11-18 13:35:40|22926.25|22806.25|22927.62|22807.62|22927.99|22807.99|22925.99|22805.99|10
1637242550000|2021-11-18 13:35:50|22927.22|22807.22|22925.95|22805.95|22928.07|22808.07|22925.95|22805.95|10
1637242560000|2021-11-18 13:36:00|22927.08|22807.08|22928.1|22808.1|22928.65|22808.65|22926.76|22806.76|10
1637242570000|2021-11-18 13:36:10|22927.58|22807.58|22938.27|22818.27|22938.27|22818.27|22927.58|22807.58|10
1637242580000|2021-11-18 13:36:20|22938.47|22818.47|22942.62|22822.62|22942.62|22822.62|22938.47|22818.47|10
1637242590000|2021-11-18 13:36:30|22942.82|22822.82|22970.58|22850.58|22970.58|22850.58|22942.82|22822.82|10
1637242600000|2021-11-18 13:36:40|22973.39|22853.39|23007.45|22887.45|23007.45|22887.45|22973.39|22853.39|10
1637242610000|2021-11-18 13:36:50|23008.86|22888.86|23010.82|22890.82|23010.82|22890.82|23008.13|22888.13|10
1637242620000|2021-11-18 13:37:00|23012.43|22892.43|23027.12|22907.12|23028.57|22908.57|23012.43|22892.43|10
1637242630000|2021-11-18 13:37:10|23027.63|22907.63|23053.67|22933.67|23053.67|22933.67|23027.63|22907.63|10
1637242640000|2021-11-18 13:37:20|23054.29|22934.29|23074.92|22954.92|23074.92|22954.92|23054.29|22934.29|10
1637242650000|2021-11-18 13:37:30|23075.4|22955.4|23117.1|22997.1|23117.1|22997.1|23075.4|22955.4|10
1637242660000|2021-11-18 13:37:40|23117.09|22997.09|23126.09|23006.09|23126.15|23006.15|23116.71|22996.71|10
1637242670000|2021-11-18 13:37:50|23127.12|23007.12|23113.48|22993.48|23127.67|23007.67|23113.48|22993.48|10
1637242680000|2021-11-18 13:38:00|23111.85|22991.85|23118.78|22998.78|23118.78|22998.78|23109.97|22989.97|10
1637242690000|2021-11-18 13:38:10|23119.62|22999.62|23129.7|23009.7|23129.7|23009.7|23118.89|22998.89|10
1637242700000|2021-11-18 13:38:20|23129.73|23009.73|23132.32|23012.32|23135.75|23015.75|23129.73|23009.73|10
1637242710000|2021-11-18 13:38:30|23132.23|23012.23|23129.55|23009.55|23132.72|23012.72|23128.38|23008.38|9
1637242720000|2021-11-18 13:38:40|23128.84|23008.84|23127.26|23007.26|23129.59|23009.59|23127.26|23007.26|10
1637242730000|2021-11-18 13:38:50|23126.84|23006.84|23128.6|23008.6|23128.6|23008.6|23123.81|23003.81|10
1637242740000|2021-11-18 13:39:00|23128.42|23008.42|23131.55|23011.55|23134.69|23014.69|23128.42|23008.42|10
1637242750000|2021-11-18 13:39:10|23131.46|23011.46|23131.68|23011.68|23132.54|23012.54|23130.77|23010.77|9
1637242760000|2021-11-18 13:39:20|23132.73|23012.73|23138.2|23018.2|23138.2|23018.2|23132.73|23012.73|10
1637242770000|2021-11-18 13:39:30|23138.05|23018.05|23139.44|23019.44|23140.56|23020.56|23138.05|23018.05|9
1637242780000|2021-11-18 13:39:40|23140.17|23020.17|23146.57|23026.57|23146.57|23026.57|23140.17|23020.17|10
1637242790000|2021-11-18 13:39:50|23146.82|23026.82|23149.04|23029.04|23149.04|23029.04|23146.71|23026.71|10
1637242800000|2021-11-18 13:40:00|23149.35|23029.35|23153.27|23033.27|23154.8|23034.8|23149.35|23029.35|10
1637242810000|2021-11-18 13:40:10|23156.69|23036.69|23157.61|23037.61|23160.44|23040.44|23156.69|23036.69|10
1637242820000|2021-11-18 13:40:20|23157.07|23037.07|23161.6|23041.6|23161.6|23041.6|23156.45|23036.45|10
1637242830000|2021-11-18 13:40:30|23160.71|23040.71|23162.69|23042.69|23164.38|23044.38|23159.99|23039.99|10
1637242840000|2021-11-18 13:40:40|23162.34|23042.34|23156.6|23036.6|23162.34|23042.34|23156.6|23036.6|10
1637242850000|2021-11-18 13:40:50|23156.28|23036.28|23151.61|23031.61|23156.28|23036.28|23151.43|23031.43|10
1637242860000|2021-11-18 13:41:00|23151.82|23031.82|23147.8|23027.8|23151.82|23031.82|23146.73|23026.73|10
1637242870000|2021-11-18 13:41:10|23148.32|23028.32|23137.96|23017.96|23148.32|23028.32|23137.96|23017.96|9
1637242880000|2021-11-18 13:41:20|23136.79|23016.79|23125.17|23005.17|23136.79|23016.79|23125.17|23005.17|10
1637242890000|2021-11-18 13:41:30|23123.12|23003.12|23120.47|23000.47|23123.67|23003.67|23118.7|22998.7|10
1637242900000|2021-11-18 13:41:40|23120.79|23000.79|23117.2|22997.2|23120.9|23000.9|23117.2|22997.2|10
1637242910000|2021-11-18 13:41:50|23116.01|22996.01|23119.44|22999.44|23120|23000|23116.01|22996.01|10
1637242920000|2021-11-18 13:42:00|23121.14|23001.14|23117.6|22997.6|23121.14|23001.14|23117.6|22997.6|10
1637242930000|2021-11-18 13:42:10|23117.18|22997.18|23115|22995|23117.75|22997.75|23115|22995|9
1637242940000|2021-11-18 13:42:20|23112.86|22992.86|23106.7|22986.7|23112.86|22992.86|23106.7|22986.7|10
1637242950000|2021-11-18 13:42:30|23105.87|22985.87|23098.41|22978.41|23105.87|22985.87|23096.75|22976.75|10
1637242960000|2021-11-18 13:42:40|23098.32|22978.32|23092.02|22972.02|23098.32|22978.32|23091.62|22971.62|10
1637242970000|2021-11-18 13:42:50|23091.71|22971.71|23081.43|22961.43|23091.71|22971.71|23081.43|22961.43|10
1637242980000|2021-11-18 13:43:00|23081.14|22961.14|23072.37|22952.37|23081.14|22961.14|23072.37|22952.37|10
1637242990000|2021-11-18 13:43:10|23072.32|22952.32|23066.69|22946.69|23072.32|22952.32|23066.69|22946.69|9
1637243000000|2021-11-18 13:43:20|23065.93|22945.93|23060.52|22940.52|23065.93|22945.93|23060.16|22940.16|10
1637243010000|2021-11-18 13:43:30|23061.27|22941.27|23064.48|22944.48|23064.48|22944.48|23061.08|22941.08|10
1637243020000|2021-11-18 13:43:40|23064.86|22944.86|23068.97|22948.97|23068.97|22948.97|23064.86|22944.86|10
1637243030000|2021-11-18 13:43:50|23072.59|22952.59|23075.45|22955.45|23075.73|22955.73|23072.01|22952.01|10
1637243040000|2021-11-18 13:44:00|23075.17|22955.17|23085.97|22965.97|23085.97|22965.97|23075.17|22955.17|10
1637243050000|2021-11-18 13:44:10|23086.73|22966.73|23085.62|22965.62|23087.22|22967.22|23085.13|22965.13|10
1637243060000|2021-11-18 13:44:20|23086.24|22966.24|23082.68|22962.68|23086.24|22966.24|23082.2|22962.2|10
1637243070000|2021-11-18 13:44:30|23084.48|22964.48|23083.82|22963.82|23084.62|22964.62|23083.45|22963.45|10
1637243080000|2021-11-18 13:44:40|23083.84|22963.84|23078.38|22958.38|23083.84|22963.84|23078.38|22958.38|10
1637243090000|2021-11-18 13:44:50|23077.43|22957.43|23070.96|22950.96|23077.43|22957.43|23070.96|22950.96|10
1637243100000|2021-11-18 13:45:00|23070.85|22950.85|23068.95|22948.95|23070.85|22950.85|23066.85|22946.85|10
1637243110000|2021-11-18 13:45:10|23068.73|22948.73|23069.85|22949.85|23069.85|22949.85|23067.82|22947.82|10
1637243120000|2021-11-18 13:45:20|23069.74|22949.74|23066.82|22946.82|23069.74|22949.74|23066.55|22946.55|10
1637243130000|2021-11-18 13:45:30|23067.35|22947.35|23053.22|22933.22|23067.4|22947.4|23053.22|22933.22|10
1637243140000|2021-11-18 13:45:40|23050.68|22930.68|23032.11|22912.11|23050.68|22930.68|23032.11|22912.11|10
1637243150000|2021-11-18 13:45:50|23030.88|22910.88|23029.54|22909.54|23032.31|22912.31|23029.54|22909.54|10
1637243160000|2021-11-18 13:46:00|23029.43|22909.43|23027.47|22907.47|23029.99|22909.99|23025.7|22905.7|10
1637243170000|2021-11-18 13:46:10|23025.5|22905.5|23030.62|22910.62|23031.43|22911.43|23025.5|22905.5|10
1637243180000|2021-11-18 13:46:20|23031.53|22911.53|23029.15|22909.15|23031.53|22911.53|23028.75|22908.75|10
1637243190000|2021-11-18 13:46:30|23030.67|22910.67|23031.4|22911.4|23031.67|22911.67|23029.92|22909.92|10
1637243200000|2021-11-18 13:46:40|23033.15|22913.15|23040.87|22920.87|23040.87|22920.87|23033.15|22913.15|10
1637243210000|2021-11-18 13:46:50|23041.06|22921.06|23048.84|22928.84|23048.84|22928.84|23041.06|22921.06|10
1637243220000|2021-11-18 13:47:00|23049.41|22929.41|23047.82|22927.82|23049.45|22929.45|23047.82|22927.82|10
1637243230000|2021-11-18 13:47:10|23047.89|22927.89|23046.69|22926.69|23048.89|22928.89|23046.5|22926.5|10
1637243240000|2021-11-18 13:47:20|23047.06|22927.06|23047.37|22927.37|23047.66|22927.66|23046.41|22926.41|10
1637243250000|2021-11-18 13:47:30|23047.68|22927.68|23051.09|22931.09|23051.82|22931.82|23047.68|22927.68|10
1637243260000|2021-11-18 13:47:40|23051.44|22931.44|23051.27|22931.27|23051.6|22931.6|23051.04|22931.04|10
1637243270000|2021-11-18 13:47:50|23050.51|22930.51|23050.86|22930.86|23050.86|22930.86|23049.34|22929.34|10
1637243280000|2021-11-18 13:48:00|23051.25|22931.25|23057.14|22937.14|23057.14|22937.14|23051.25|22931.25|10
1637243290000|2021-11-18 13:48:10|23057.17|22937.17|23061.82|22941.82|23061.82|22941.82|23056.79|22936.79|10
1637243300000|2021-11-18 13:48:20|23062.16|22942.16|23061.49|22941.49|23062.7|22942.7|23061.49|22941.49|10
1637243310000|2021-11-18 13:48:30|23060.97|22940.97|23048.79|22928.79|23060.97|22940.97|23048.79|22928.79|10
1637243320000|2021-11-18 13:48:40|23047.74|22927.74|23044.48|22924.48|23047.74|22927.74|23044.48|22924.48|10
1637243330000|2021-11-18 13:48:50|23043.69|22923.69|23044.34|22924.34|23045.31|22925.31|23043.69|22923.69|10
1637243340000|2021-11-18 13:49:00|23044.75|22924.75|23044.71|22924.71|23046.91|22926.91|23044.68|22924.68|10
1637243350000|2021-11-18 13:49:10|23044.7|22924.7|23038.99|22918.99|23044.7|22924.7|23038.99|22918.99|10
1637243360000|2021-11-18 13:49:20|23039.02|22919.02|23036.75|22916.75|23039.1|22919.1|23036.75|22916.75|10
1637243370000|2021-11-18 13:49:30|23036.64|22916.64|23030.77|22910.77|23036.64|22916.64|23030.77|22910.77|10
1637243380000|2021-11-18 13:49:40|23030.76|22910.76|23030.58|22910.58|23030.76|22910.76|23028.48|22908.48|9
1637243390000|2021-11-18 13:49:50|23031.45|22911.45|23032.22|22912.22|23032.87|22912.87|23031.45|22911.45|9
1637243400000|2021-11-18 13:50:00|23032.71|22912.71|23034.84|22914.84|23035.85|22915.85|23032.71|22912.71|10
1637243410000|2021-11-18 13:50:10|23035.8|22915.8|23023.72|22903.72|23035.8|22915.8|23023.72|22903.72|10
1637243420000|2021-11-18 13:50:20|23020.69|22900.69|23016.81|22896.81|23020.69|22900.69|23016.81|22896.81|10
1637243430000|2021-11-18 13:50:30|23016.73|22896.73|23011.79|22891.79|23016.73|22896.73|23011.79|22891.79|9
1637243440000|2021-11-18 13:50:40|23010.96|22890.96|23008.44|22888.44|23010.96|22890.96|23007.77|22887.77|10
1637243450000|2021-11-18 13:50:50|23008.35|22888.35|23004.91|22884.91|23008.35|22888.35|23004.82|22884.82|8
1637243460000|2021-11-18 13:51:00|23005.12|22885.12|23004.15|22884.15|23005.12|22885.12|23002.9|22882.9|10
1637243470000|2021-11-18 13:51:10|23004.22|22884.22|23007.94|22887.94|23007.94|22887.94|23004.22|22884.22|10
1637243480000|2021-11-18 13:51:20|23008.45|22888.45|23007.91|22887.91|23009|22889|23007.54|22887.54|10
1637243490000|2021-11-18 13:51:30|23004.69|22884.69|22996.5|22876.5|23004.69|22884.69|22996.5|22876.5|9
1637243500000|2021-11-18 13:51:40|22995.5|22875.5|22988.42|22868.42|22995.5|22875.5|22988.42|22868.42|10
1637243510000|2021-11-18 13:51:50|22988.38|22868.38|22979.73|22859.73|22988.38|22868.38|22979.73|22859.73|10
1637243520000|2021-11-18 13:52:00|22977.43|22857.43|22974.88|22854.88|22977.87|22857.87|22973.69|22853.69|10
1637243530000|2021-11-18 13:52:10|22975.36|22855.36|22977.14|22857.14|22977.56|22857.56|22975.35|22855.35|10
1637243540000|2021-11-18 13:52:20|22976.78|22856.78|22968.6|22848.6|22976.78|22856.78|22968.6|22848.6|10
1637243550000|2021-11-18 13:52:30|22967.8|22847.8|22940.22|22820.22|22967.8|22847.8|22940.22|22820.22|10
1637243560000|2021-11-18 13:52:40|22939.03|22819.03|22939.81|22819.81|22939.9|22819.9|22936.49|22816.49|10
1637243570000|2021-11-18 13:52:50|22939.05|22819.05|22943.83|22823.83|22944.2|22824.2|22937.06|22817.06|10
1637243580000|2021-11-18 13:53:00|22945.26|22825.26|22949.45|22829.45|22949.45|22829.45|22943.74|22823.74|9
1637243590000|2021-11-18 13:53:10|22950.85|22830.85|22949.15|22829.15|22951.64|22831.64|22949.1|22829.1|10
1637243600000|2021-11-18 13:53:20|22950.42|22830.42|22956.76|22836.76|22956.76|22836.76|22950.22|22830.22|10
1637243610000|2021-11-18 13:53:30|22958.13|22838.13|22964.04|22844.04|22964.04|22844.04|22958.13|22838.13|10
1637243620000|2021-11-18 13:53:40|22965.56|22845.56|22971.41|22851.41|22971.41|22851.41|22965.56|22845.56|9
1637243630000|2021-11-18 13:53:50|22970.75|22850.75|22970.83|22850.83|22971.39|22851.39|22970.17|22850.17|10
1637243640000|2021-11-18 13:54:00|22970.71|22850.71|22972.08|22852.08|22972.51|22852.51|22970.71|22850.71|10
1637243650000|2021-11-18 13:54:10|22973.47|22853.47|22973.36|22853.36|22975.3|22855.3|22972.99|22852.99|9
1637243660000|2021-11-18 13:54:20|22972.91|22852.91|22968.01|22848.01|22972.91|22852.91|22968.01|22848.01|9
1637243670000|2021-11-18 13:54:30|22968.31|22848.31|22965.91|22845.91|22968.31|22848.31|22965.84|22845.84|10
1637243680000|2021-11-18 13:54:40|22964.94|22844.94|22958.09|22838.09|22964.94|22844.94|22958.09|22838.09|10
1637243690000|2021-11-18 13:54:50|22957.5|22837.5|22951.88|22831.88|22957.5|22837.5|22951.24|22831.24|10
1637243700000|2021-11-18 13:55:00|22951.84|22831.84|22953.19|22833.19|22954.71|22834.71|22951.84|22831.84|10
1637243710000|2021-11-18 13:55:10|22952.72|22832.72|22948.14|22828.14|22953.41|22833.41|22948.14|22828.14|10
1637243720000|2021-11-18 13:55:20|22947.44|22827.44|22938.83|22818.83|22947.44|22827.44|22938.83|22818.83|10
1637243730000|2021-11-18 13:55:30|22938.03|22818.03|22932.74|22812.74|22938.03|22818.03|22930.71|22810.71|10
1637243740000|2021-11-18 13:55:40|22932.72|22812.72|22935.82|22815.82|22935.82|22815.82|22932.56|22812.56|10
1637243750000|2021-11-18 13:55:50|22936.3|22816.3|22937.07|22817.07|22938.16|22818.16|22935.18|22815.18|10
1637243760000|2021-11-18 13:56:00|22937.02|22817.02|22937.52|22817.52|22937.52|22817.52|22936.65|22816.65|10
1637243770000|2021-11-18 13:56:10|22938.54|22818.54|22936.16|22816.16|22938.54|22818.54|22934.85|22814.85|10
1637243780000|2021-11-18 13:56:20|22937.16|22817.16|22945.01|22825.01|22945.01|22825.01|22937.16|22817.16|10
1637243790000|2021-11-18 13:56:30|22945.16|22825.16|22954.37|22834.37|22954.37|22834.37|22945.16|22825.16|10
1637243800000|2021-11-18 13:56:40|22954.58|22834.58|22957.39|22837.39|22958.11|22838.11|22954.58|22834.58|9
1637243810000|2021-11-18 13:56:50|22959.63|22839.63|22957.76|22837.76|22959.63|22839.63|22957.28|22837.28|9
1637243820000|2021-11-18 13:57:00|22957.99|22837.99|22966.8|22846.8|22966.8|22846.8|22957.72|22837.72|10
1637243830000|2021-11-18 13:57:10|22967.72|22847.72|22968.63|22848.63|22968.87|22848.87|22967.63|22847.63|9
1637243840000|2021-11-18 13:57:20|22968.84|22848.84|22966.25|22846.25|22969.32|22849.32|22966.25|22846.25|10
1637243850000|2021-11-18 13:57:30|22966.15|22846.15|22965.2|22845.2|22966.15|22846.15|22964.95|22844.95|9
1637243860000|2021-11-18 13:57:40|22964.77|22844.77|22960.64|22840.64|22964.77|22844.77|22959.91|22839.91|9
1637243870000|2021-11-18 13:57:50|22960.63|22840.63|22958.64|22838.64|22961.08|22841.08|22958.64|22838.64|10
1637243880000|2021-11-18 13:58:00|22958.18|22838.18|22955.75|22835.75|22958.18|22838.18|22955.44|22835.44|10
1637243890000|2021-11-18 13:58:10|22956.3|22836.3|22957.28|22837.28|22957.38|22837.38|22955.58|22835.58|10
1637243900000|2021-11-18 13:58:20|22956.97|22836.97|22957.76|22837.76|22958.58|22838.58|22956.97|22836.97|10
1637243910000|2021-11-18 13:58:30|22957.42|22837.42|22958.77|22838.77|22958.77|22838.77|22957.42|22837.42|9
1637243920000|2021-11-18 13:58:40|22959.04|22839.04|22960.55|22840.55|22960.55|22840.55|22959.04|22839.04|10
1637243930000|2021-11-18 13:58:50|22960.25|22840.25|22958.13|22838.13|22960.25|22840.25|22958.13|22838.13|10
1637243940000|2021-11-18 13:59:00|22957.62|22837.62|22956.32|22836.32|22957.62|22837.62|22956.32|22836.32|10
1637243950000|2021-11-18 13:59:10|22957.4|22837.4|22955.93|22835.93|22958.15|22838.15|22955.93|22835.93|10
1637243960000|2021-11-18 13:59:20|22955.07|22835.07|22952.95|22832.95|22955.07|22835.07|22952.95|22832.95|10
1637243970000|2021-11-18 13:59:30|22951.68|22831.68|22953.26|22833.26|22953.26|22833.26|22951.68|22831.68|10
1637243980000|2021-11-18 13:59:40|22952.83|22832.83|22954.86|22834.86|22954.86|22834.86|22952.39|22832.39|10
1637243990000|2021-11-18 13:59:50|22956.54|22836.54|22963.56|22843.56|22963.56|22843.56|22956.54|22836.54|10
1637244000000|2021-11-18 14:00:00|22964.28|22844.28|22967.97|22847.97|22967.97|22847.97|22964.28|22844.28|10
1637244010000|2021-11-18 14:00:10|22968.2|22848.2|22965.24|22845.24|22968.95|22848.95|22965.24|22845.24|10
1637244020000|2021-11-18 14:00:20|22962.47|22842.47|22945.67|22825.67|22962.47|22842.47|22945.67|22825.67|10
1637244030000|2021-11-18 14:00:30|22943.32|22823.32|22935.46|22815.46|22943.32|22823.32|22935.46|22815.46|10
1637244040000|2021-11-18 14:00:40|22935.68|22815.68|22935.07|22815.07|22936.65|22816.65|22935.07|22815.07|10
1637244050000|2021-11-18 14:00:50|22932.46|22812.46|22926.84|22806.84|22932.66|22812.66|22926.84|22806.84|10
1637244060000|2021-11-18 14:01:00|22926.5|22806.5|22925.06|22805.06|22926.63|22806.63|22925.06|22805.06|10
1637244070000|2021-11-18 14:01:10|22923.37|22803.37|22918.63|22798.63|22923.37|22803.37|22918.63|22798.63|10
1637244080000|2021-11-18 14:01:20|22918.92|22798.92|22915.99|22795.99|22919.29|22799.29|22914.51|22794.51|10
1637244090000|2021-11-18 14:01:30|22915.62|22795.62|22916.66|22796.66|22917.98|22797.98|22915.62|22795.62|10
1637244100000|2021-11-18 14:01:40|22916.95|22796.95|22917.01|22797.01|22917.45|22797.45|22916.17|22796.17|9
1637244110000|2021-11-18 14:01:50|22916.6|22796.6|22912.21|22792.21|22916.6|22796.6|22912.21|22792.21|10
1637244120000|2021-11-18 14:02:00|22912.09|22792.09|22913.73|22793.73|22913.73|22793.73|22910.9|22790.9|10
1637244130000|2021-11-18 14:02:10|22914.8|22794.8|22921.77|22801.77|22921.77|22801.77|22914.8|22794.8|9
1637244140000|2021-11-18 14:02:20|22923.7|22803.7|22929.41|22809.41|22930.18|22810.18|22923.7|22803.7|10
1637244150000|2021-11-18 14:02:30|22930.74|22810.74|22931.95|22811.95|22933.97|22813.97|22930.74|22810.74|9
1637244160000|2021-11-18 14:02:40|22931.82|22811.82|22929.8|22809.8|22932.29|22812.29|22929.8|22809.8|10
1637244170000|2021-11-18 14:02:50|22929.31|22809.31|22921.97|22801.97|22929.31|22809.31|22921.78|22801.78|10
1637244180000|2021-11-18 14:03:00|22915.61|22795.61|22907.33|22787.33|22915.61|22795.61|22907.33|22787.33|10
1637244190000|2021-11-18 14:03:10|22907.03|22787.03|22904.25|22784.25|22907.03|22787.03|22904.25|22784.25|10
1637244200000|2021-11-18 14:03:20|22902.76|22782.76|22897.48|22777.48|22902.76|22782.76|22897.48|22777.48|10
1637244210000|2021-11-18 14:03:30|22897.17|22777.17|22888.59|22768.59|22897.17|22777.17|22888.59|22768.59|10
1637244220000|2021-11-18 14:03:40|22887.84|22767.84|22863.91|22743.91|22887.84|22767.84|22863.91|22743.91|10
1637244230000|2021-11-18 14:03:50|22864.71|22744.71|22855.54|22735.54|22864.71|22744.71|22855.54|22735.54|10
1637244240000|2021-11-18 14:04:00|22856.64|22736.64|22867.44|22747.44|22867.44|22747.44|22856.64|22736.64|10
1637244250000|2021-11-18 14:04:10|22867.8|22747.8|22872.1|22752.1|22872.1|22752.1|22863.94|22743.94|10
1637244260000|2021-11-18 14:04:20|22872.75|22752.75|22885.18|22765.18|22886.32|22766.32|22872.75|22752.75|10
1637244270000|2021-11-18 14:04:30|22887.82|22767.82|22888.02|22768.02|22888.56|22768.56|22886.34|22766.34|10
1637244280000|2021-11-18 14:04:40|22889.3|22769.3|22895.18|22775.18|22895.18|22775.18|22889.3|22769.3|10
1637244290000|2021-11-18 14:04:50|22896.33|22776.33|22891.44|22771.44|22896.82|22776.82|22891.44|22771.44|10
1637244300000|2021-11-18 14:05:00|22891.64|22771.64|22892.53|22772.53|22892.53|22772.53|22890.21|22770.21|10
1637244310000|2021-11-18 14:05:10|22894.72|22774.72|22895.11|22775.11|22896.07|22776.07|22893.84|22773.84|10
1637244320000|2021-11-18 14:05:20|22894.99|22774.99|22897.6|22777.6|22897.6|22777.6|22894.99|22774.99|10
1637244330000|2021-11-18 14:05:30|22897.12|22777.12|22904.79|22784.79|22904.79|22784.79|22897.12|22777.12|10
1637244340000|2021-11-18 14:05:40|22905.73|22785.73|22909.09|22789.09|22909.09|22789.09|22905.08|22785.08|10
1637244350000|2021-11-18 14:05:50|22909.73|22789.73|22914.72|22794.72|22914.72|22794.72|22909.73|22789.73|10
1637244360000|2021-11-18 14:06:00|22915.13|22795.13|22915.63|22795.63|22916.75|22796.75|22913.82|22793.82|10
1637244370000|2021-11-18 14:06:10|22914.37|22794.37|22916.41|22796.41|22917.04|22797.04|22913.94|22793.94|10
1637244380000|2021-11-18 14:06:20|22917.52|22797.52|22922.13|22802.13|22922.13|22802.13|22917.52|22797.52|10
1637244390000|2021-11-18 14:06:30|22922.6|22802.6|22936.22|22816.22|22936.22|22816.22|22922.6|22802.6|10
1637244400000|2021-11-18 14:06:40|22936.9|22816.9|22948.94|22828.94|22948.94|22828.94|22936.9|22816.9|10
1637244410000|2021-11-18 14:06:50|22952.87|22832.87|22952.98|22832.98|22954.1|22834.1|22952.15|22832.15|10
1637244420000|2021-11-18 14:07:00|22954.93|22834.93|22951.58|22831.58|22954.93|22834.93|22950.45|22830.45|10
1637244430000|2021-11-18 14:07:10|22950.66|22830.66|22952.83|22832.83|22953.04|22833.04|22950.66|22830.66|10
1637244440000|2021-11-18 14:07:20|22952.75|22832.75|22955.06|22835.06|22955.06|22835.06|22952.67|22832.67|10
1637244450000|2021-11-18 14:07:30|22955.53|22835.53|22955.15|22835.15|22955.53|22835.53|22954.69|22834.69|10
1637244460000|2021-11-18 14:07:40|22955.06|22835.06|22962.32|22842.32|22962.32|22842.32|22954.64|22834.64|10
1637244470000|2021-11-18 14:07:50|22962.7|22842.7|22965.55|22845.55|22965.55|22845.55|22962.7|22842.7|10
1637244480000|2021-11-18 14:08:00|22967.77|22847.77|22982.68|22862.68|22982.68|22862.68|22967.77|22847.77|10
1637244490000|2021-11-18 14:08:10|22982.87|22862.87|22991.57|22871.57|22991.57|22871.57|22982.85|22862.85|10
1637244500000|2021-11-18 14:08:20|22993.92|22873.92|23003.32|22883.32|23003.32|22883.32|22993.92|22873.92|10
1637244510000|2021-11-18 14:08:30|23002.93|22882.93|23005.02|22885.02|23005.02|22885.02|23002.17|22882.17|10
1637244520000|2021-11-18 14:08:40|23003.98|22883.98|22998.87|22878.87|23003.98|22883.98|22998.57|22878.57|9
1637244530000|2021-11-18 14:08:50|22997.93|22877.93|22992.15|22872.15|22997.93|22877.93|22992.12|22872.12|10
1637244540000|2021-11-18 14:09:00|22991.81|22871.81|22989.82|22869.82|22991.81|22871.81|22989.59|22869.59|9
1637244550000|2021-11-18 14:09:10|22990.37|22870.37|22991.54|22871.54|22992.24|22872.24|22990.37|22870.37|10
1637244560000|2021-11-18 14:09:20|22991.71|22871.71|22994.28|22874.28|22994.6|22874.6|22991.71|22871.71|10
1637244570000|2021-11-18 14:09:30|22995.08|22875.08|22997.88|22877.88|22997.88|22877.88|22995.08|22875.08|10
1637244580000|2021-11-18 14:09:40|22999.44|22879.44|23004.03|22884.03|23004.03|22884.03|22999.44|22879.44|9
1637244590000|2021-11-18 14:09:50|23004.29|22884.29|23003.52|22883.52|23004.29|22884.29|23002.49|22882.49|10
1637244600000|2021-11-18 14:10:00|23004.11|22884.11|23004.39|22884.39|23004.39|22884.39|23002.25|22882.25|9
1637244610000|2021-11-18 14:10:10|23005.66|22885.66|23007.11|22887.11|23007.11|22887.11|23005.2|22885.2|10
1637244620000|2021-11-18 14:10:20|23007|22887|23007.76|22887.76|23008.88|22888.88|23006.95|22886.95|10
1637244630000|2021-11-18 14:10:30|23006.95|22886.95|23003.22|22883.22|23006.95|22886.95|23003.22|22883.22|10
1637244640000|2021-11-18 14:10:40|23003.08|22883.08|23000.37|22880.37|23003.08|22883.08|22999.92|22879.92|10
1637244650000|2021-11-18 14:10:50|22999|22879|22993.69|22873.69|22999|22879|22993.69|22873.69|10
1637244660000|2021-11-18 14:11:00|22993.75|22873.75|22988.84|22868.84|22993.75|22873.75|22988.84|22868.84|9
1637244670000|2021-11-18 14:11:10|22987.87|22867.87|22973.83|22853.83|22987.87|22867.87|22973.83|22853.83|10
1637244680000|2021-11-18 14:11:20|22973.22|22853.22|22963.82|22843.82|22973.22|22853.22|22963.82|22843.82|10
1637244690000|2021-11-18 14:11:30|22963.77|22843.77|22959.69|22839.69|22964.1|22844.1|22959.69|22839.69|10
1637244700000|2021-11-18 14:11:40|22959.58|22839.58|22959.64|22839.64|22959.93|22839.93|22959.58|22839.58|10
1637244710000|2021-11-18 14:11:50|22959.51|22839.51|22962.27|22842.27|22962.27|22842.27|22959.51|22839.51|9
1637244720000|2021-11-18 14:12:00|22962.24|22842.24|22967.38|22847.38|22967.38|22847.38|22961.72|22841.72|10
1637244730000|2021-11-18 14:12:10|22966.47|22846.47|22957.76|22837.76|22966.83|22846.83|22957.62|22837.62|10
1637244740000|2021-11-18 14:12:20|22956.79|22836.79|22952.72|22832.72|22956.79|22836.79|22952.34|22832.34|10
1637244750000|2021-11-18 14:12:30|22951.71|22831.71|22948.6|22828.6|22951.71|22831.71|22948.6|22828.6|8
1637244760000|2021-11-18 14:12:40|22948.16|22828.16|22941.77|22821.77|22948.16|22828.16|22941.77|22821.77|10
1637244770000|2021-11-18 14:12:50|22941.06|22821.06|22933.23|22813.23|22941.06|22821.06|22933.23|22813.23|10
1637244780000|2021-11-18 14:13:00|22931.59|22811.59|22924.95|22804.95|22931.59|22811.59|22924.46|22804.46|10
1637244790000|2021-11-18 14:13:10|22925.74|22805.74|22920.21|22800.21|22925.74|22805.74|22919.79|22799.79|10
1637244800000|2021-11-18 14:13:20|22921.69|22801.69|22913.79|22793.79|22921.69|22801.69|22913.79|22793.79|10
1637244810000|2021-11-18 14:13:30|22910.59|22790.59|22899.26|22779.26|22910.59|22790.59|22898.65|22778.65|10
1637244820000|2021-11-18 14:13:40|22894.72|22774.72|22891.95|22771.95|22894.72|22774.72|22887.87|22767.87|10
1637244830000|2021-11-18 14:13:50|22893.32|22773.32|22891.15|22771.15|22896.09|22776.09|22891.15|22771.15|10
1637244840000|2021-11-18 14:14:00|22889.26|22769.26|22891.92|22771.92|22891.92|22771.92|22888.54|22768.54|10
1637244850000|2021-11-18 14:14:10|22892.41|22772.41|22896.19|22776.19|22896.19|22776.19|22892.41|22772.41|10
1637244860000|2021-11-18 14:14:20|22895.56|22775.56|22887.88|22767.88|22895.56|22775.56|22887.88|22767.88|10
1637244870000|2021-11-18 14:14:30|22888.6|22768.6|22883.58|22763.58|22888.6|22768.6|22883.33|22763.33|10
1637244880000|2021-11-18 14:14:40|22882.89|22762.89|22882.26|22762.26|22883.01|22763.01|22882.09|22762.09|10
1637244890000|2021-11-18 14:14:50|22882.23|22762.23|22878.51|22758.51|22882.23|22762.23|22878.51|22758.51|10
1637244900000|2021-11-18 14:15:00|22878.7|22758.7|22876.89|22756.89|22879.92|22759.92|22876.89|22756.89|10
1637244910000|2021-11-18 14:15:10|22876.56|22756.56|22874.94|22754.94|22876.56|22756.56|22874.4|22754.4|10
1637244920000|2021-11-18 14:15:20|22876.66|22756.66|22875.1|22755.1|22876.91|22756.91|22875.1|22755.1|9
1637244930000|2021-11-18 14:15:30|22875.06|22755.06|22872.03|22752.03|22875.06|22755.06|22872.01|22752.01|9
1637244940000|2021-11-18 14:15:40|22872.11|22752.11|22877.42|22757.42|22877.42|22757.42|22872.11|22752.11|10
1637244950000|2021-11-18 14:15:50|22878.07|22758.07|22882.66|22762.66|22882.66|22762.66|22877.36|22757.36|10
1637244960000|2021-11-18 14:16:00|22885.29|22765.29|22895.91|22775.91|22897.32|22777.32|22885.29|22765.29|10
1637244970000|2021-11-18 14:16:10|22895.19|22775.19|22884.49|22764.49|22895.19|22775.19|22884.49|22764.49|10
1637244980000|2021-11-18 14:16:20|22883.31|22763.31|22879.92|22759.92|22883.31|22763.31|22879.92|22759.92|10
1637244990000|2021-11-18 14:16:30|22875.77|22755.77|22875.56|22755.56|22875.85|22755.85|22874.94|22754.94|10
1637245000000|2021-11-18 14:16:40|22875.27|22755.27|22872.97|22752.97|22875.81|22755.81|22872.97|22752.97|10
1637245010000|2021-11-18 14:16:50|22872.61|22752.61|22872.62|22752.62|22872.69|22752.69|22871.42|22751.42|9
1637245020000|2021-11-18 14:17:00|22873|22753|22871.66|22751.66|22873.19|22753.19|22870.23|22750.23|10
1637245030000|2021-11-18 14:17:10|22872.07|22752.07|22869.74|22749.74|22873.23|22753.23|22869.74|22749.74|10
1637245040000|2021-11-18 14:17:20|22869.46|22749.46|22865.71|22745.71|22869.64|22749.64|22865.71|22745.71|10
1637245050000|2021-11-18 14:17:30|22864.88|22744.88|22856.92|22736.92|22864.88|22744.88|22856.42|22736.42|10
1637245060000|2021-11-18 14:17:40|22856.15|22736.15|22853.02|22733.02|22856.15|22736.15|22851.5|22731.5|10
1637245070000|2021-11-18 14:17:50|22853.04|22733.04|22853.83|22733.83|22853.84|22733.84|22852.52|22732.52|10
1637245080000|2021-11-18 14:18:00|22857.05|22737.05|22873.07|22753.07|22873.07|22753.07|22857.05|22737.05|10
1637245090000|2021-11-18 14:18:10|22872.93|22752.93|22871.28|22751.28|22875.27|22755.27|22871.28|22751.28|10
1637245100000|2021-11-18 14:18:20|22870.34|22750.34|22867.35|22747.35|22870.34|22750.34|22867.35|22747.35|10
1637245110000|2021-11-18 14:18:30|22867.82|22747.82|22875.54|22755.54|22875.67|22755.67|22867.18|22747.18|10
1637245120000|2021-11-18 14:18:40|22875.23|22755.23|22873.6|22753.6|22875.94|22755.94|22873.6|22753.6|10
1637245130000|2021-11-18 14:18:50|22874.29|22754.29|22869.81|22749.81|22874.29|22754.29|22869.81|22749.81|10
1637245140000|2021-11-18 14:19:00|22869.75|22749.75|22868.92|22748.92|22869.75|22749.75|22868.34|22748.34|9
1637245150000|2021-11-18 14:19:10|22868.52|22748.52|22866.16|22746.16|22868.52|22748.52|22866.02|22746.02|10
1637245160000|2021-11-18 14:19:20|22865.95|22745.95|22864.83|22744.83|22865.95|22745.95|22864.01|22744.01|10
1637245170000|2021-11-18 14:19:30|22864.51|22744.51|22869.16|22749.16|22869.16|22749.16|22864.51|22744.51|10
1637245180000|2021-11-18 14:19:40|22870.79|22750.79|22876.57|22756.57|22876.57|22756.57|22870.79|22750.79|10
1637245190000|2021-11-18 14:19:50|22877.78|22757.78|22883.62|22763.62|22883.62|22763.62|22877.78|22757.78|9
1637245200000|2021-11-18 14:20:00|22883.86|22763.86|22887.64|22767.64|22887.64|22767.64|22883.86|22763.86|10
1637245210000|2021-11-18 14:20:10|22887.75|22767.75|22888.59|22768.59|22890.5|22770.5|22887.75|22767.75|10
1637245220000|2021-11-18 14:20:20|22888.28|22768.28|22883.18|22763.18|22888.28|22768.28|22883.18|22763.18|9
1637245230000|2021-11-18 14:20:30|22882.11|22762.11|22871.29|22751.29|22882.11|22762.11|22871.29|22751.29|10
1637245240000|2021-11-18 14:20:40|22870.69|22750.69|22869.76|22749.76|22871.57|22751.57|22869.57|22749.57|9
1637245250000|2021-11-18 14:20:50|22870.57|22750.57|22870.58|22750.58|22871.12|22751.12|22869.78|22749.78|10
1637245260000|2021-11-18 14:21:00|22870.3|22750.3|22868.38|22748.38|22870.3|22750.3|22868.38|22748.38|10
1637245270000|2021-11-18 14:21:10|22868.46|22748.46|22868.4|22748.4|22868.46|22748.46|22866.97|22746.97|9
1637245280000|2021-11-18 14:21:20|22867.76|22747.76|22865.19|22745.19|22867.76|22747.76|22864.98|22744.98|10
1637245290000|2021-11-18 14:21:30|22865.27|22745.27|22863.62|22743.62|22865.27|22745.27|22862.2|22742.2|10
1637245300000|2021-11-18 14:21:40|22863.9|22743.9|22863.13|22743.13|22863.95|22743.95|22862.49|22742.49|10
1637245310000|2021-11-18 14:21:50|22864.57|22744.57|22867.71|22747.71|22867.71|22747.71|22863.75|22743.75|10
1637245320000|2021-11-18 14:22:00|22869.1|22749.1|22869.04|22749.04|22871.05|22751.05|22869.04|22749.04|10
1637245330000|2021-11-18 14:22:10|22869.19|22749.19|22877.74|22757.74|22877.74|22757.74|22868.6|22748.6|9
1637245340000|2021-11-18 14:22:20|22880.35|22760.35|22893.33|22773.33|22893.33|22773.33|22880.35|22760.35|10
1637245350000|2021-11-18 14:22:30|22893.64|22773.64|22898.51|22778.51|22898.51|22778.51|22893.64|22773.64|10
1637245360000|2021-11-18 14:22:40|22897.82|22777.82|22892.38|22772.38|22897.82|22777.82|22891.67|22771.67|10
1637245370000|2021-11-18 14:22:50|22890.94|22770.94|22889.88|22769.88|22891.75|22771.75|22888.28|22768.28|10
1637245380000|2021-11-18 14:23:00|22890.12|22770.12|22885.74|22765.74|22890.12|22770.12|22885.59|22765.59|10
1637245390000|2021-11-18 14:23:10|22886.1|22766.1|22892.01|22772.01|22892.13|22772.13|22886.1|22766.1|10
1637245400000|2021-11-18 14:23:20|22892.18|22772.18|22896.1|22776.1|22896.1|22776.1|22892.18|22772.18|10
1637245410000|2021-11-18 14:23:30|22896.64|22776.64|22899.02|22779.02|22900.06|22780.06|22896.64|22776.64|10
1637245420000|2021-11-18 14:23:40|22899.18|22779.18|22899.45|22779.45|22900.4|22780.4|22899.16|22779.16|10
1637245430000|2021-11-18 14:23:50|22898.64|22778.64|22898.82|22778.82|22899.19|22779.19|22898.26|22778.26|9
1637245440000|2021-11-18 14:24:00|22898.94|22778.94|22907.24|22787.24|22907.24|22787.24|22898.94|22778.94|10
1637245450000|2021-11-18 14:24:10|22907.8|22787.8|22909.17|22789.17|22909.17|22789.17|22907.8|22787.8|8
1637245460000|2021-11-18 14:24:20|22907.71|22787.71|22903.37|22783.37|22907.71|22787.71|22903.37|22783.37|10
1637245470000|2021-11-18 14:24:30|22904.41|22784.41|22903.44|22783.44|22904.41|22784.41|22902.56|22782.56|10
1637245480000|2021-11-18 14:24:40|22904.33|22784.33|22905.77|22785.77|22906.41|22786.41|22904.33|22784.33|10
1637245490000|2021-11-18 14:24:50|22904.61|22784.61|22904.51|22784.51|22905.68|22785.68|22904.34|22784.34|10
1637245500000|2021-11-18 14:25:00|22904.26|22784.26|22904.81|22784.81|22904.86|22784.86|22903.66|22783.66|10
1637245510000|2021-11-18 14:25:10|22903.06|22783.06|22901.26|22781.26|22903.57|22783.57|22901.26|22781.26|10
1637245520000|2021-11-18 14:25:20|22901.11|22781.11|22898.87|22778.87|22901.11|22781.11|22898.87|22778.87|9
1637245530000|2021-11-18 14:25:30|22898.79|22778.79|22896.87|22776.87|22898.79|22778.79|22895.67|22775.67|10
1637245540000|2021-11-18 14:25:40|22896.26|22776.26|22895.22|22775.22|22896.26|22776.26|22894.77|22774.77|10
1637245550000|2021-11-18 14:25:50|22895.16|22775.16|22893.29|22773.29|22895.37|22775.37|22893.29|22773.29|10
1637245560000|2021-11-18 14:26:00|22892.96|22772.96|22893.02|22773.02|22893.44|22773.44|22892.79|22772.79|10
1637245570000|2021-11-18 14:26:10|22892.92|22772.92|22894.45|22774.45|22895.37|22775.37|22892.92|22772.92|10
1637245580000|2021-11-18 14:26:20|22894.22|22774.22|22889.76|22769.76|22894.22|22774.22|22889.76|22769.76|10
1637245590000|2021-11-18 14:26:30|22889.3|22769.3|22878.69|22758.69|22889.3|22769.3|22877.7|22757.7|10
1637245600000|2021-11-18 14:26:40|22877.67|22757.67|22871.47|22751.47|22877.67|22757.67|22871.47|22751.47|10
1637245610000|2021-11-18 14:26:50|22870.79|22750.79|22867.39|22747.39|22870.79|22750.79|22866.17|22746.17|10
1637245620000|2021-11-18 14:27:00|22867.61|22747.61|22865.89|22745.89|22867.61|22747.61|22865.89|22745.89|9
1637245630000|2021-11-18 14:27:10|22866.07|22746.07|22861.26|22741.26|22866.07|22746.07|22861.26|22741.26|10
1637245640000|2021-11-18 14:27:20|22861.47|22741.47|22854.41|22734.41|22861.47|22741.47|22854.41|22734.41|10
1637245650000|2021-11-18 14:27:30|22855.11|22735.11|22856.29|22736.29|22856.82|22736.82|22855.11|22735.11|10
1637245660000|2021-11-18 14:27:40|22856.38|22736.38|22853.56|22733.56|22856.38|22736.38|22853.56|22733.56|10
1637245670000|2021-11-18 14:27:50|22853.53|22733.53|22851.48|22731.48|22853.53|22733.53|22850.85|22730.85|9
1637245680000|2021-11-18 14:28:00|22851.56|22731.56|22852.45|22732.45|22853.86|22733.86|22851.56|22731.56|9
1637245690000|2021-11-18 14:28:10|22852.48|22732.48|22852.43|22732.43|22854.08|22734.08|22852.1|22732.1|10
1637245700000|2021-11-18 14:28:20|22853.71|22733.71|22856.43|22736.43|22856.43|22736.43|22853.25|22733.25|10
1637245710000|2021-11-18 14:28:30|22856.54|22736.54|22861.72|22741.72|22861.72|22741.72|22856.54|22736.54|10
1637245720000|2021-11-18 14:28:40|22862.56|22742.56|22865.94|22745.94|22865.94|22745.94|22862.3|22742.3|10
1637245730000|2021-11-18 14:28:50|22865.07|22745.07|22866.13|22746.13|22866.52|22746.52|22865.05|22745.05|10
1637245740000|2021-11-18 14:29:00|22865.89|22745.89|22865.47|22745.47|22867.25|22747.25|22865.47|22745.47|10
1637245750000|2021-11-18 14:29:10|22865.12|22745.12|22858.78|22738.78|22865.12|22745.12|22858.78|22738.78|10
1637245760000|2021-11-18 14:29:20|22857.05|22737.05|22852.72|22732.72|22857.48|22737.48|22852.72|22732.72|10
1637245770000|2021-11-18 14:29:30|22851.81|22731.81|22848.44|22728.44|22851.81|22731.81|22847.84|22727.84|10
1637245780000|2021-11-18 14:29:40|22848.24|22728.24|22845.57|22725.57|22848.92|22728.92|22845.57|22725.57|10
1637245790000|2021-11-18 14:29:50|22845.54|22725.54|22843.37|22723.37|22845.54|22725.54|22843.33|22723.33|10
1637245800000|2021-11-18 14:30:00|22843.79|22723.79|22845.36|22725.36|22845.36|22725.36|22841.77|22721.77|10
1637245810000|2021-11-18 14:30:10|22845.21|22725.21|22843.68|22723.68|22845.6|22725.6|22843.68|22723.68|10
1637245820000|2021-11-18 14:30:20|22844.45|22724.45|22845.32|22725.32|22845.63|22725.63|22844.45|22724.45|10
1637245830000|2021-11-18 14:30:30|22845.36|22725.36|22844.82|22724.82|22846.42|22726.42|22844.82|22724.82|10
1637245840000|2021-11-18 14:30:40|22845.06|22725.06|22842.39|22722.39|22845.06|22725.06|22840.92|22720.92|10
1637245850000|2021-11-18 14:30:50|22841.86|22721.86|22842.02|22722.02|22842.5|22722.5|22840.28|22720.28|10
1637245860000|2021-11-18 14:31:00|22842.49|22722.49|22849.02|22729.02|22849.02|22729.02|22842.49|22722.49|10
1637245870000|2021-11-18 14:31:10|22849.96|22729.96|22856.83|22736.83|22857.13|22737.13|22849.96|22729.96|10
1637245880000|2021-11-18 14:31:20|22858.69|22738.69|22858.96|22738.96|22860.27|22740.27|22858.23|22738.23|10
1637245890000|2021-11-18 14:31:30|22859.69|22739.69|22855.03|22735.03|22859.69|22739.69|22854.17|22734.17|10
1637245900000|2021-11-18 14:31:40|22854.75|22734.75|22855.18|22735.18|22855.27|22735.27|22853.18|22733.18|10
1637245910000|2021-11-18 14:31:50|22856.21|22736.21|22855.79|22735.79|22856.21|22736.21|22855.25|22735.25|10
1637245920000|2021-11-18 14:32:00|22855.5|22735.5|22856.53|22736.53|22856.53|22736.53|22855.49|22735.49|10
1637245930000|2021-11-18 14:32:10|22856.26|22736.26|22858.07|22738.07|22858.07|22738.07|22856.26|22736.26|10
1637245940000|2021-11-18 14:32:20|22858|22738|22864.61|22744.61|22864.61|22744.61|22858|22738|10
1637245950000|2021-11-18 14:32:30|22865.48|22745.48|22871.21|22751.21|22871.21|22751.21|22865.48|22745.48|10
1637245960000|2021-11-18 14:32:40|22871.34|22751.34|22885.13|22765.13|22885.13|22765.13|22871.34|22751.34|10
1637245970000|2021-11-18 14:32:50|22889.49|22769.49|22891.35|22771.35|22892.73|22772.73|22889.49|22769.49|10
1637245980000|2021-11-18 14:33:00|22890.78|22770.78|22890.22|22770.22|22890.78|22770.78|22889.99|22769.99|9
1637245990000|2021-11-18 14:33:10|22891.33|22771.33|22892.12|22772.12|22892.93|22772.93|22890.23|22770.23|10
1637246000000|2021-11-18 14:33:20|22892.19|22772.19|22891.19|22771.19|22893.4|22773.4|22891.04|22771.04|9
1637246010000|2021-11-18 14:33:30|22890.47|22770.47|22888.91|22768.91|22890.72|22770.72|22887.98|22767.98|10
1637246020000|2021-11-18 14:33:40|22889.52|22769.52|22884.89|22764.89|22889.52|22769.52|22884.89|22764.89|10
1637246030000|2021-11-18 14:33:50|22883.34|22763.34|22880.16|22760.16|22883.34|22763.34|22880.14|22760.14|10
1637246040000|2021-11-18 14:34:00|22878.64|22758.64|22879.4|22759.4|22879.9|22759.9|22877.81|22757.81|10
1637246050000|2021-11-18 14:34:10|22879.35|22759.35|22880.49|22760.49|22880.49|22760.49|22878.56|22758.56|10
1637246060000|2021-11-18 14:34:20|22879.8|22759.8|22882.89|22762.89|22882.89|22762.89|22879.8|22759.8|10
1637246070000|2021-11-18 14:34:30|22883.13|22763.13|22887.85|22767.85|22887.85|22767.85|22883.13|22763.13|10
1637246080000|2021-11-18 14:34:40|22887.58|22767.58|22889.2|22769.2|22889.2|22769.2|22887.1|22767.1|10
1637246090000|2021-11-18 14:34:50|22889.41|22769.41|22894.73|22774.73|22894.77|22774.77|22889.41|22769.41|10
1637246100000|2021-11-18 14:35:00|22896.43|22776.43|22895.96|22775.96|22896.63|22776.63|22895.72|22775.72|10
1637246110000|2021-11-18 14:35:10|22896.66|22776.66|22892.43|22772.43|22897.72|22777.72|22892.43|22772.43|10
1637246120000|2021-11-18 14:35:20|22892|22772|22889.08|22769.08|22892|22772|22889.08|22769.08|10
1637246130000|2021-11-18 14:35:30|22888.82|22768.82|22886.02|22766.02|22889.6|22769.6|22886.02|22766.02|9
1637246140000|2021-11-18 14:35:40|22886.68|22766.68|22886.87|22766.87|22887.85|22767.85|22886.68|22766.68|10
1637246150000|2021-11-18 14:35:50|22886.47|22766.47|22886.29|22766.29|22887.21|22767.21|22885.91|22765.91|10
1637246160000|2021-11-18 14:36:00|22885.79|22765.79|22875.14|22755.14|22885.79|22765.79|22875.14|22755.14|10
1637246170000|2021-11-18 14:36:10|22875.09|22755.09|22868.64|22748.64|22875.09|22755.09|22868.64|22748.64|10
1637246180000|2021-11-18 14:36:20|22867.94|22747.94|22867.48|22747.48|22868.18|22748.18|22864.47|22744.47|10
1637246190000|2021-11-18 14:36:30|22867.99|22747.99|22863.14|22743.14|22867.99|22747.99|22863.14|22743.14|10
1637246200000|2021-11-18 14:36:40|22862.85|22742.85|22858.9|22738.9|22862.85|22742.85|22858.02|22738.02|10
1637246210000|2021-11-18 14:36:50|22858.18|22738.18|22860.05|22740.05|22860.79|22740.79|22858.18|22738.18|10
1637246220000|2021-11-18 14:37:00|22860.23|22740.23|22860.51|22740.51|22861.41|22741.41|22860.23|22740.23|10
1637246230000|2021-11-18 14:37:10|22860.41|22740.41|22860.44|22740.44|22860.58|22740.58|22858.77|22738.77|10
1637246240000|2021-11-18 14:37:20|22860.96|22740.96|22861.98|22741.98|22862.97|22742.97|22860.96|22740.96|10
1637246250000|2021-11-18 14:37:30|22862.52|22742.52|22855.04|22735.04|22862.52|22742.52|22855.04|22735.04|10
1637246260000|2021-11-18 14:37:40|22854.14|22734.14|22845.16|22725.16|22854.14|22734.14|22845.16|22725.16|10
1637246270000|2021-11-18 14:37:50|22843.47|22723.47|22841.11|22721.11|22843.47|22723.47|22841.01|22721.01|9
1637246280000|2021-11-18 14:38:00|22841.04|22721.04|22841.04|22721.04|22841.16|22721.16|22838.86|22718.86|10
1637246290000|2021-11-18 14:38:10|22842.22|22722.22|22842.01|22722.01|22843.24|22723.24|22842.01|22722.01|10
1637246300000|2021-11-18 14:38:20|22841.64|22721.64|22841.97|22721.97|22842.22|22722.22|22840.94|22720.94|9
1637246310000|2021-11-18 14:38:30|22841.51|22721.51|22840.98|22720.98|22842.07|22722.07|22840.39|22720.39|9
1637246320000|2021-11-18 14:38:40|22840.55|22720.55|22840.69|22720.69|22841.77|22721.77|22840.55|22720.55|10
1637246330000|2021-11-18 14:38:50|22840.63|22720.63|22838.46|22718.46|22841.12|22721.12|22836.4|22716.4|10
1637246340000|2021-11-18 14:39:00|22839.35|22719.35|22838.93|22718.93|22841.71|22721.71|22838.36|22718.36|10
1637246350000|2021-11-18 14:39:10|22838.76|22718.76|22834.14|22714.14|22838.76|22718.76|22834.14|22714.14|9
1637246360000|2021-11-18 14:39:20|22835.58|22715.58|22838.83|22718.83|22838.83|22718.83|22835.58|22715.58|10
1637246370000|2021-11-18 14:39:30|22838.86|22718.86|22841.34|22721.34|22841.34|22721.34|22838.86|22718.86|10
1637246380000|2021-11-18 14:39:40|22841.92|22721.92|22846.54|22726.54|22846.54|22726.54|22841.92|22721.92|10
1637246390000|2021-11-18 14:39:50|22850.83|22730.83|22852.81|22732.81|22854.18|22734.18|22850.83|22730.83|10
1637246400000|2021-11-18 14:40:00|22850.97|22730.97|22845.23|22725.23|22851.42|22731.42|22844.81|22724.81|10
1637246410000|2021-11-18 14:40:10|22845.4|22725.4|22844.75|22724.75|22845.4|22725.4|22843.33|22723.33|10
1637246420000|2021-11-18 14:40:20|22845.02|22725.02|22847.35|22727.35|22848.04|22728.04|22844.93|22724.93|10
1637246430000|2021-11-18 14:40:30|22848.09|22728.09|22853.09|22733.09|22853.09|22733.09|22848.09|22728.09|10
1637246440000|2021-11-18 14:40:40|22852.7|22732.7|22844.92|22724.92|22853.9|22733.9|22843.86|22723.86|10
1637246450000|2021-11-18 14:40:50|22843.04|22723.04|22819.85|22699.85|22843.04|22723.04|22819.85|22699.85|10
1637246460000|2021-11-18 14:41:00|22818.24|22698.24|22811.71|22691.71|22818.24|22698.24|22809.12|22689.12|10
1637246470000|2021-11-18 14:41:10|22811.79|22691.79|22809.68|22689.68|22813.16|22693.16|22809.68|22689.68|10
1637246480000|2021-11-18 14:41:20|22809.5|22689.5|22813.42|22693.42|22813.63|22693.63|22809.5|22689.5|10
1637246490000|2021-11-18 14:41:30|22813|22693|22805.54|22685.54|22813|22693|22805.54|22685.54|10
1637246500000|2021-11-18 14:41:40|22805.48|22685.48|22807.88|22687.88|22807.93|22687.93|22805.05|22685.05|10
1637246510000|2021-11-18 14:41:50|22808.07|22688.07|22803.23|22683.23|22808.35|22688.35|22801.54|22681.54|10
1637246520000|2021-11-18 14:42:00|22803.04|22683.04|22803.08|22683.08|22804.48|22684.48|22802.61|22682.61|10
1637246530000|2021-11-18 14:42:10|22802.51|22682.51|22795.48|22675.48|22802.51|22682.51|22795.4|22675.4|10
1637246540000|2021-11-18 14:42:20|22796.3|22676.3|22786.18|22666.18|22796.3|22676.3|22786.18|22666.18|10
1637246550000|2021-11-18 14:42:30|22784.79|22664.79|22785.34|22665.34|22786.58|22666.58|22784.04|22664.04|10
1637246560000|2021-11-18 14:42:40|22784.57|22664.57|22785.63|22665.63|22785.63|22665.63|22784.15|22664.15|10
1637246570000|2021-11-18 14:42:50|22786.63|22666.63|22787.62|22667.62|22789.33|22669.33|22786.63|22666.63|9
1637246580000|2021-11-18 14:43:00|22788.5|22668.5|22785.83|22665.83|22788.5|22668.5|22785.83|22665.83|10
1637246590000|2021-11-18 14:43:10|22786.3|22666.3|22788.54|22668.54|22789.42|22669.42|22786.3|22666.3|10
1637246600000|2021-11-18 14:43:20|22788.66|22668.66|22786.18|22666.18|22788.66|22668.66|22786.18|22666.18|10
1637246610000|2021-11-18 14:43:30|22786.36|22666.36|22781.79|22661.79|22786.36|22666.36|22781.79|22661.79|10
1637246620000|2021-11-18 14:43:40|22784.29|22664.29|22781.53|22661.53|22784.42|22664.42|22781.53|22661.53|10
1637246630000|2021-11-18 14:43:50|22780.9|22660.9|22776.62|22656.62|22780.9|22660.9|22775.78|22655.78|10
1637246640000|2021-11-18 14:44:00|22775.44|22655.44|22773.41|22653.41|22775.44|22655.44|22773.41|22653.41|10
1637246650000|2021-11-18 14:44:10|22773.25|22653.25|22776.85|22656.85|22776.85|22656.85|22773.25|22653.25|10
1637246660000|2021-11-18 14:44:20|22776.81|22656.81|22772.61|22652.61|22776.81|22656.81|22772.61|22652.61|9
1637246670000|2021-11-18 14:44:30|22773.11|22653.11|22772.39|22652.39|22773.61|22653.61|22772.39|22652.39|10
1637246680000|2021-11-18 14:44:40|22771.71|22651.71|22762.15|22642.15|22771.71|22651.71|22761.46|22641.46|10
1637246690000|2021-11-18 14:44:50|22761.76|22641.76|22758.07|22638.07|22761.76|22641.76|22757.81|22637.81|9
1637246700000|2021-11-18 14:45:00|22757.6|22637.6|22752.53|22632.53|22757.6|22637.6|22752.53|22632.53|10
1637246710000|2021-11-18 14:45:10|22751.94|22631.94|22750.46|22630.46|22751.94|22631.94|22749.08|22629.08|10
1637246720000|2021-11-18 14:45:20|22750.33|22630.33|22755.3|22635.3|22756.43|22636.43|22750.33|22630.33|9
1637246730000|2021-11-18 14:45:30|22755.38|22635.38|22757.92|22637.92|22757.92|22637.92|22755.13|22635.13|10
1637246740000|2021-11-18 14:45:40|22758.44|22638.44|22760.71|22640.71|22760.71|22640.71|22758.44|22638.44|10
1637246750000|2021-11-18 14:45:50|22759.74|22639.74|22758.97|22638.97|22761.91|22641.91|22758.97|22638.97|10
1637246760000|2021-11-18 14:46:00|22759.15|22639.15|22758.19|22638.19|22759.15|22639.15|22757.33|22637.33|10
1637246770000|2021-11-18 14:46:10|22758.3|22638.3|22762.58|22642.58|22762.58|22642.58|22758.17|22638.17|10
1637246780000|2021-11-18 14:46:20|22762.38|22642.38|22768.76|22648.76|22768.76|22648.76|22762.38|22642.38|10
1637246790000|2021-11-18 14:46:30|22769.85|22649.85|22768.58|22648.58|22770.09|22650.09|22768.15|22648.15|10
1637246800000|2021-11-18 14:46:40|22767.83|22647.83|22762.9|22642.9|22767.83|22647.83|22762.9|22642.9|9
1637246810000|2021-11-18 14:46:50|22762.03|22642.03|22760.24|22640.24|22762.19|22642.19|22760.24|22640.24|10
1637246820000|2021-11-18 14:47:00|22760.65|22640.65|22760.59|22640.59|22761.76|22641.76|22759.68|22639.68|10
1637246830000|2021-11-18 14:47:10|22760.12|22640.12|22758.03|22638.03|22760.12|22640.12|22758.03|22638.03|10
1637246840000|2021-11-18 14:47:20|22757.97|22637.97|22758.96|22638.96|22759.7|22639.7|22757.77|22637.77|10
1637246850000|2021-11-18 14:47:30|22758.81|22638.81|22761.92|22641.92|22762.75|22642.75|22758.77|22638.77|10
1637246860000|2021-11-18 14:47:40|22763.06|22643.06|22764.16|22644.16|22764.16|22644.16|22763.06|22643.06|10
1637246870000|2021-11-18 14:47:50|22764.09|22644.09|22769.82|22649.82|22769.82|22649.82|22763.76|22643.76|10
1637246880000|2021-11-18 14:48:00|22769.68|22649.68|22793.08|22673.08|22793.08|22673.08|22769.68|22649.68|10
1637246890000|2021-11-18 14:48:10|22796.4|22676.4|22803.17|22683.17|22803.17|22683.17|22796.4|22676.4|10
1637246900000|2021-11-18 14:48:20|22803.47|22683.47|22807.66|22687.66|22807.66|22687.66|22803.47|22683.47|10
1637246910000|2021-11-18 14:48:30|22812.84|22692.84|22808.72|22688.72|22812.84|22692.84|22808.2|22688.2|10
1637246920000|2021-11-18 14:48:40|22809.72|22689.72|22808.68|22688.68|22809.72|22689.72|22808.43|22688.43|10
1637246930000|2021-11-18 14:48:50|22808.44|22688.44|22809.25|22689.25|22810.23|22690.23|22808.44|22688.44|10
1637246940000|2021-11-18 14:49:00|22808.44|22688.44|22799.6|22679.6|22808.44|22688.44|22799.6|22679.6|10
1637246950000|2021-11-18 14:49:10|22797.3|22677.3|22783.26|22663.26|22797.3|22677.3|22783.26|22663.26|10
1637246960000|2021-11-18 14:49:20|22783.76|22663.76|22782.58|22662.58|22784.41|22664.41|22782.58|22662.58|10
1637246970000|2021-11-18 14:49:30|22783.56|22663.56|22773.15|22653.15|22783.56|22663.56|22773.15|22653.15|10
1637246980000|2021-11-18 14:49:40|22773.57|22653.57|22769.32|22649.32|22773.57|22653.57|22769.32|22649.32|10
1637246990000|2021-11-18 14:49:50|22768.7|22648.7|22764.44|22644.44|22768.7|22648.7|22764.22|22644.22|10
1637247000000|2021-11-18 14:50:00|22764.23|22644.23|22767.56|22647.56|22767.56|22647.56|22761.71|22641.71|9
1637247010000|2021-11-18 14:50:10|22768.27|22648.27|22783.21|22663.21|22783.21|22663.21|22768.27|22648.27|10
1637247020000|2021-11-18 14:50:20|22782.94|22662.94|22791.59|22671.59|22791.79|22671.79|22782.94|22662.94|9
1637247030000|2021-11-18 14:50:30|22792.05|22672.05|22786.33|22666.33|22792.05|22672.05|22786.33|22666.33|10
1637247040000|2021-11-18 14:50:40|22786.48|22666.48|22780.97|22660.97|22786.48|22666.48|22780.97|22660.97|10
1637247050000|2021-11-18 14:50:50|22780.83|22660.83|22779.31|22659.31|22780.94|22660.94|22777.94|22657.94|10
1637247060000|2021-11-18 14:51:00|22779.38|22659.38|22779.89|22659.89|22780.24|22660.24|22778.3|22658.3|10
1637247070000|2021-11-18 14:51:10|22780.99|22660.99|22781.11|22661.11|22781.75|22661.75|22779.86|22659.86|10
1637247080000|2021-11-18 14:51:20|22781.45|22661.45|22783.53|22663.53|22783.53|22663.53|22779.24|22659.24|10
1637247090000|2021-11-18 14:51:30|22783.83|22663.83|22789.62|22669.62|22789.62|22669.62|22783.83|22663.83|10
1637247100000|2021-11-18 14:51:40|22789.36|22669.36|22792.52|22672.52|22793.88|22673.88|22789.34|22669.34|10
1637247110000|2021-11-18 14:51:50|22793.07|22673.07|22792.87|22672.87|22793.32|22673.32|22792.02|22672.02|9
1637247120000|2021-11-18 14:52:00|22792.08|22672.08|22791.79|22671.79|22792.16|22672.16|22791.06|22671.06|10
1637247130000|2021-11-18 14:52:10|22791.95|22671.95|22792.22|22672.22|22794.33|22674.33|22790.76|22670.76|10
1637247140000|2021-11-18 14:52:20|22790.42|22670.42|22788.41|22668.41|22790.5|22670.5|22787.57|22667.57|10
1637247150000|2021-11-18 14:52:30|22788.38|22668.38|22784.41|22664.41|22788.38|22668.38|22784.36|22664.36|10
1637247160000|2021-11-18 14:52:40|22783.83|22663.83|22782|22662|22784.29|22664.29|22781.57|22661.57|9
1637247170000|2021-11-18 14:52:50|22783.07|22663.07|22780.94|22660.94|22783.07|22663.07|22780.48|22660.48|10
1637247180000|2021-11-18 14:53:00|22780.59|22660.59|22784.72|22664.72|22785.03|22665.03|22780.59|22660.59|10
1637247190000|2021-11-18 14:53:10|22785.93|22665.93|22787.08|22667.08|22787.24|22667.24|22785.93|22665.93|9
1637247200000|2021-11-18 14:53:20|22784.87|22664.87|22777.97|22657.97|22784.87|22664.87|22777.97|22657.97|10
1637247210000|2021-11-18 14:53:30|22777.48|22657.48|22766.57|22646.57|22777.48|22657.48|22766.57|22646.57|10
1637247220000|2021-11-18 14:53:40|22765.56|22645.56|22754.67|22634.67|22765.56|22645.56|22754.67|22634.67|10
1637247230000|2021-11-18 14:53:50|22753.36|22633.36|22746.77|22626.77|22753.36|22633.36|22746.17|22626.17|10
1637247240000|2021-11-18 14:54:00|22746.2|22626.2|22744.49|22624.49|22747.3|22627.3|22744.49|22624.49|10
1637247250000|2021-11-18 14:54:10|22744.75|22624.75|22745.81|22625.81|22745.81|22625.81|22744.75|22624.75|9
1637247260000|2021-11-18 14:54:20|22746.04|22626.04|22745.8|22625.8|22746.54|22626.54|22745.5|22625.5|10
1637247270000|2021-11-18 14:54:30|22745.64|22625.64|22739.39|22619.39|22745.64|22625.64|22739.39|22619.39|10
1637247280000|2021-11-18 14:54:40|22740.16|22620.16|22742.64|22622.64|22742.64|22622.64|22738.4|22618.4|9
1637247290000|2021-11-18 14:54:50|22743.89|22623.89|22743.8|22623.8|22743.89|22623.89|22742.76|22622.76|10
1637247300000|2021-11-18 14:55:00|22744.96|22624.96|22752.07|22632.07|22752.07|22632.07|22744.96|22624.96|10
1637247310000|2021-11-18 14:55:10|22753.66|22633.66|22749|22629|22753.66|22633.66|22749|22629|10
1637247320000|2021-11-18 14:55:20|22748.69|22628.69|22739.27|22619.27|22748.69|22628.69|22739.27|22619.27|10
1637247330000|2021-11-18 14:55:30|22738.55|22618.55|22732.65|22612.65|22738.55|22618.55|22732.11|22612.11|10
1637247340000|2021-11-18 14:55:40|22733.41|22613.41|22732.78|22612.78|22734.09|22614.09|22732.78|22612.78|10
1637247350000|2021-11-18 14:55:50|22732.53|22612.53|22734.65|22614.65|22734.65|22614.65|22732.07|22612.07|10
1637247360000|2021-11-18 14:56:00|22735|22615|22738.65|22618.65|22738.65|22618.65|22734.69|22614.69|10
1637247370000|2021-11-18 14:56:10|22739.2|22619.2|22735.36|22615.36|22739.42|22619.42|22735.36|22615.36|10
1637247380000|2021-11-18 14:56:20|22734.77|22614.77|22741.39|22621.39|22741.39|22621.39|22732.66|22612.66|10
1637247390000|2021-11-18 14:56:30|22740.32|22620.32|22754.44|22634.44|22754.44|22634.44|22740.32|22620.32|10
1637247400000|2021-11-18 14:56:40|22756.02|22636.02|22760.92|22640.92|22762.9|22642.9|22755.01|22635.01|10
1637247410000|2021-11-18 14:56:50|22761.66|22641.66|22762.51|22642.51|22763.8|22643.8|22761.66|22641.66|9
1637247420000|2021-11-18 14:57:00|22762.8|22642.8|22762.44|22642.44|22764.1|22644.1|22762.44|22642.44|10
1637247430000|2021-11-18 14:57:10|22762.67|22642.67|22757.96|22637.96|22762.67|22642.67|22757.6|22637.6|10
1637247440000|2021-11-18 14:57:20|22757.88|22637.88|22751.26|22631.26|22757.88|22637.88|22749.88|22629.88|10
1637247450000|2021-11-18 14:57:30|22751.37|22631.37|22758.01|22638.01|22758.01|22638.01|22751.37|22631.37|10
1637247460000|2021-11-18 14:57:40|22759.97|22639.97|22766.3|22646.3|22766.3|22646.3|22759.87|22639.87|10
1637247470000|2021-11-18 14:57:50|22766.81|22646.81|22773.46|22653.46|22773.46|22653.46|22766.81|22646.81|10
1637247480000|2021-11-18 14:58:00|22774.27|22654.27|22789.22|22669.22|22789.22|22669.22|22774.27|22654.27|10
1637247490000|2021-11-18 14:58:10|22789.81|22669.81|22810.69|22690.69|22810.69|22690.69|22789.81|22669.81|10
1637247500000|2021-11-18 14:58:20|22812.85|22692.85|22831.24|22711.24|22831.24|22711.24|22812.85|22692.85|9
1637247510000|2021-11-18 14:58:30|22832.63|22712.63|22841.06|22721.06|22844.19|22724.19|22832.63|22712.63|10
1637247520000|2021-11-18 14:58:40|22840.46|22720.46|22829.43|22709.43|22840.46|22720.46|22829.43|22709.43|10
1637247530000|2021-11-18 14:58:50|22826.77|22706.77|22818.29|22698.29|22826.77|22706.77|22818.29|22698.29|10
1637247540000|2021-11-18 14:59:00|22817.75|22697.75|22805.42|22685.42|22817.75|22697.75|22805.22|22685.22|10
1637247550000|2021-11-18 14:59:10|22805.28|22685.28|22788.35|22668.35|22805.28|22685.28|22788.35|22668.35|10
1637247560000|2021-11-18 14:59:20|22788.98|22668.98|22770.62|22650.62|22788.98|22668.98|22770.62|22650.62|10
1637247570000|2021-11-18 14:59:30|22769.43|22649.43|22768.12|22648.12|22769.61|22649.61|22767.57|22647.57|10
1637247580000|2021-11-18 14:59:40|22768.91|22648.91|22769.32|22649.32|22771.38|22651.38|22768.91|22648.91|10
1637247590000|2021-11-18 14:59:50|22769.8|22649.8|22769.75|22649.75|22769.8|22649.8|22767.62|22647.62|10
1637247600000|2021-11-18 15:00:00|22769.73|22649.73|22773.58|22653.58|22774.2|22654.2|22769.73|22649.73|10
1637247610000|2021-11-18 15:00:10|22773.12|22653.12|22774.24|22654.24|22774.43|22654.43|22771.49|22651.49|10
1637247620000|2021-11-18 15:00:20|22775.01|22655.01|22775.31|22655.31|22776.17|22656.17|22774.91|22654.91|9
1637247630000|2021-11-18 15:00:30|22774.89|22654.89|22773.44|22653.44|22774.89|22654.89|22773.18|22653.18|10
1637247640000|2021-11-18 15:00:40|22774.05|22654.05|22766|22646|22774.05|22654.05|22764.4|22644.4|10
1637247650000|2021-11-18 15:00:50|22766.93|22646.93|22772.61|22652.61|22772.61|22652.61|22766.93|22646.93|10
1637247660000|2021-11-18 15:01:00|22771.82|22651.82|22786.96|22666.96|22786.96|22666.96|22771.82|22651.82|9
1637247670000|2021-11-18 15:01:10|22788.65|22668.65|22797.24|22677.24|22798.55|22678.55|22788.08|22668.08|10
1637247680000|2021-11-18 15:01:20|22799.6|22679.6|22807.18|22687.18|22808.09|22688.09|22799.6|22679.6|10
1637247690000|2021-11-18 15:01:30|22808.02|22688.02|22820.55|22700.55|22821.67|22701.67|22808.02|22688.02|10
1637247700000|2021-11-18 15:01:40|22820.72|22700.72|22830.2|22710.2|22830.2|22710.2|22820.72|22700.72|10
1637247710000|2021-11-18 15:01:50|22831.03|22711.03|22828.2|22708.2|22831.14|22711.14|22828.2|22708.2|10
1637247720000|2021-11-18 15:02:00|22827.23|22707.23|22828.81|22708.81|22828.81|22708.81|22827.23|22707.23|9
1637247730000|2021-11-18 15:02:10|22828.91|22708.91|22831.75|22711.75|22831.75|22711.75|22828.91|22708.91|10
1637247740000|2021-11-18 15:02:20|22832.21|22712.21|22830.5|22710.5|22832.92|22712.92|22830.5|22710.5|10
1637247750000|2021-11-18 15:02:30|22833.84|22713.84|22835.1|22715.1|22835.46|22715.46|22833.84|22713.84|10
1637247760000|2021-11-18 15:02:40|22835.12|22715.12|22834.3|22714.3|22835.44|22715.44|22834.06|22714.06|10
1637247770000|2021-11-18 15:02:50|22834.68|22714.68|22836.76|22716.76|22837.45|22717.45|22834.68|22714.68|10
1637247780000|2021-11-18 15:03:00|22836.26|22716.26|22838.1|22718.1|22838.1|22718.1|22835.92|22715.92|9
1637247790000|2021-11-18 15:03:10|22838.33|22718.33|22839.38|22719.38|22839.38|22719.38|22838.01|22718.01|10
1637247800000|2021-11-18 15:03:20|22839.09|22719.09|22838.72|22718.72|22840.54|22720.54|22838.51|22718.51|10
1637247810000|2021-11-18 15:03:30|22838.91|22718.91|22838.81|22718.81|22838.91|22718.91|22838.5|22718.5|10
1637247820000|2021-11-18 15:03:40|22838.29|22718.29|22839.93|22719.93|22839.93|22719.93|22838.29|22718.29|10
1637247830000|2021-11-18 15:03:50|22839.47|22719.47|22839.77|22719.77|22840.65|22720.65|22839.02|22719.02|10
1637247840000|2021-11-18 15:04:00|22839.81|22719.81|22840.91|22720.91|22841.24|22721.24|22839.71|22719.71|10
1637247850000|2021-11-18 15:04:10|22840.98|22720.98|22839.79|22719.79|22841.27|22721.27|22839.54|22719.54|10
1637247860000|2021-11-18 15:04:20|22839.92|22719.92|22836.72|22716.72|22839.92|22719.92|22836.72|22716.72|10
1637247870000|2021-11-18 15:04:30|22836.65|22716.65|22831.12|22711.12|22836.65|22716.65|22831.12|22711.12|10
1637247880000|2021-11-18 15:04:40|22831.5|22711.5|22829.29|22709.29|22832.85|22712.85|22827.46|22707.46|10
1637247890000|2021-11-18 15:04:50|22828.33|22708.33|22827.16|22707.16|22829.06|22709.06|22826|22706|10
1637247900000|2021-11-18 15:05:00|22827.26|22707.26|22828.63|22708.63|22829.35|22709.35|22827.2|22707.2|10
1637247910000|2021-11-18 15:05:10|22828.37|22708.37|22827.08|22707.08|22828.37|22708.37|22827.08|22707.08|10
1637247920000|2021-11-18 15:05:20|22827.49|22707.49|22828.85|22708.85|22829.55|22709.55|22827.41|22707.41|10
1637247930000|2021-11-18 15:05:30|22828.42|22708.42|22822.19|22702.19|22828.42|22708.42|22822.19|22702.19|10
1637247940000|2021-11-18 15:05:40|22821.07|22701.07|22814.96|22694.96|22821.07|22701.07|22814.96|22694.96|10
1637247950000|2021-11-18 15:05:50|22815.15|22695.15|22810.3|22690.3|22816.48|22696.48|22810.3|22690.3|10
1637247960000|2021-11-18 15:06:00|22809.82|22689.82|22804.66|22684.66|22810.19|22690.19|22804.66|22684.66|9
1637247970000|2021-11-18 15:06:10|22803.82|22683.82|22797.53|22677.53|22803.82|22683.82|22797.53|22677.53|10
1637247980000|2021-11-18 15:06:20|22796.71|22676.71|22797.68|22677.68|22797.68|22677.68|22795.78|22675.78|9
1637247990000|2021-11-18 15:06:30|22798.28|22678.28|22798.2|22678.2|22800.2|22680.2|22798.01|22678.01|10
1637248000000|2021-11-18 15:06:40|22798.41|22678.41|22805.82|22685.82|22806.36|22686.36|22798.41|22678.41|10
1637248010000|2021-11-18 15:06:50|22806.2|22686.2|22814.1|22694.1|22814.1|22694.1|22806.2|22686.2|10
1637248020000|2021-11-18 15:07:00|22813.99|22693.99|22821.14|22701.14|22821.14|22701.14|22813.37|22693.37|10
1637248030000|2021-11-18 15:07:10|22820.5|22700.5|22827.12|22707.12|22827.12|22707.12|22820.5|22700.5|10
1637248040000|2021-11-18 15:07:20|22826.87|22706.87|22843.38|22723.38|22843.92|22723.92|22826.87|22706.87|10
1637248050000|2021-11-18 15:07:30|22843.41|22723.41|22848.62|22728.62|22848.62|22728.62|22843.41|22723.41|10
1637248060000|2021-11-18 15:07:40|22848.51|22728.51|22846.85|22726.85|22849.42|22729.42|22846|22726|10
1637248070000|2021-11-18 15:07:50|22847.06|22727.06|22849.5|22729.5|22849.57|22729.57|22846.77|22726.77|10
1637248080000|2021-11-18 15:08:00|22849.08|22729.08|22845.12|22725.12|22849.08|22729.08|22845.07|22725.07|10
1637248090000|2021-11-18 15:08:10|22843.64|22723.64|22842.13|22722.13|22843.93|22723.93|22841.75|22721.75|10
1637248100000|2021-11-18 15:08:20|22842.17|22722.17|22842.55|22722.55|22843.66|22723.66|22841.57|22721.57|10
1637248110000|2021-11-18 15:08:30|22841.29|22721.29|22843.18|22723.18|22843.18|22723.18|22840.22|22720.22|10
1637248120000|2021-11-18 15:08:40|22843.25|22723.25|22847.61|22727.61|22847.61|22727.61|22843.25|22723.25|9
1637248130000|2021-11-18 15:08:50|22847.45|22727.45|22843.17|22723.17|22847.45|22727.45|22843.17|22723.17|10
1637248140000|2021-11-18 15:09:00|22842.79|22722.79|22841.96|22721.96|22843.41|22723.41|22841.19|22721.19|10
1637248150000|2021-11-18 15:09:10|22841.58|22721.58|22839.62|22719.62|22841.58|22721.58|22839.37|22719.37|9
1637248160000|2021-11-18 15:09:20|22839.24|22719.24|22836.33|22716.33|22839.24|22719.24|22836.33|22716.33|10
1637248170000|2021-11-18 15:09:30|22836.51|22716.51|22835.19|22715.19|22836.51|22716.51|22835.19|22715.19|10
1637248180000|2021-11-18 15:09:40|22835.81|22715.81|22830.6|22710.6|22835.81|22715.81|22830.6|22710.6|10
1637248190000|2021-11-18 15:09:50|22829.76|22709.76|22827.56|22707.56|22830.04|22710.04|22827.56|22707.56|10
1637248200000|2021-11-18 15:10:00|22827.47|22707.47|22817.15|22697.15|22827.47|22707.47|22817.15|22697.15|10
1637248210000|2021-11-18 15:10:10|22815.22|22695.22|22801.21|22681.21|22815.22|22695.22|22801.21|22681.21|10
1637248220000|2021-11-18 15:10:20|22800.69|22680.69|22789.78|22669.78|22800.69|22680.69|22789.49|22669.49|10
1637248230000|2021-11-18 15:10:30|22789.5|22669.5|22782.3|22662.3|22789.5|22669.5|22782.3|22662.3|10
1637248240000|2021-11-18 15:10:40|22781.41|22661.41|22771.47|22651.47|22781.41|22661.41|22771.47|22651.47|10
1637248250000|2021-11-18 15:10:50|22770.19|22650.19|22757.9|22637.9|22770.19|22650.19|22757.9|22637.9|10
1637248260000|2021-11-18 15:11:00|22757.78|22637.78|22761.45|22641.45|22761.45|22641.45|22756.91|22636.91|10
1637248270000|2021-11-18 15:11:10|22761.68|22641.68|22772.87|22652.87|22773.26|22653.26|22761.68|22641.68|10
1637248280000|2021-11-18 15:11:20|22772.89|22652.89|22772.81|22652.81|22774.62|22654.62|22772.61|22652.61|10
1637248290000|2021-11-18 15:11:30|22772.19|22652.19|22760.01|22640.01|22772.74|22652.74|22760.01|22640.01|10
1637248300000|2021-11-18 15:11:40|22758.98|22638.98|22743.55|22623.55|22758.98|22638.98|22743.55|22623.55|10
1637248310000|2021-11-18 15:11:50|22743.31|22623.31|22737.73|22617.73|22743.44|22623.44|22737.64|22617.64|10
1637248320000|2021-11-18 15:12:00|22737.27|22617.27|22724.11|22604.11|22737.27|22617.27|22724.11|22604.11|10
1637248330000|2021-11-18 15:12:10|22722.79|22602.79|22711.76|22591.76|22723.21|22603.21|22711.76|22591.76|10
1637248340000|2021-11-18 15:12:20|22709.21|22589.21|22688.97|22568.97|22709.21|22589.21|22688.97|22568.97|10
1637248350000|2021-11-18 15:12:30|22684.47|22564.47|22667.01|22547.01|22684.47|22564.47|22667.01|22547.01|10
1637248360000|2021-11-18 15:12:40|22666.62|22546.62|22675.48|22555.48|22675.48|22555.48|22666.29|22546.29|10
1637248370000|2021-11-18 15:12:50|22677.55|22557.55|22668.22|22548.22|22678.78|22558.78|22668.22|22548.22|10
1637248380000|2021-11-18 15:13:00|22668.13|22548.13|22661.41|22541.41|22668.31|22548.31|22658.87|22538.87|10
1637248390000|2021-11-18 15:13:10|22661.55|22541.55|22654.8|22534.8|22661.55|22541.55|22654.55|22534.55|10
1637248400000|2021-11-18 15:13:20|22654.24|22534.24|22650.36|22530.36|22654.24|22534.24|22644.58|22524.58|10
1637248410000|2021-11-18 15:13:30|22649.31|22529.31|22642.53|22522.53|22651.21|22531.21|22642.53|22522.53|10
1637248420000|2021-11-18 15:13:40|22642.29|22522.29|22629.34|22509.34|22642.29|22522.29|22629.34|22509.34|10
1637248430000|2021-11-18 15:13:50|22629.21|22509.21|22630.1|22510.1|22630.45|22510.45|22627.19|22507.19|10
1637248440000|2021-11-18 15:14:00|22631.48|22511.48|22648.45|22528.45|22648.45|22528.45|22631.48|22511.48|10
1637248450000|2021-11-18 15:14:10|22648.89|22528.89|22674.23|22554.23|22674.46|22554.46|22648.89|22528.89|10
1637248460000|2021-11-18 15:14:20|22676.34|22556.34|22676.11|22556.11|22678.04|22558.04|22673.72|22553.72|10
1637248470000|2021-11-18 15:14:30|22676.05|22556.05|22672.68|22552.68|22676.67|22556.67|22672.68|22552.68|10
1637248480000|2021-11-18 15:14:40|22673.92|22553.92|22679.94|22559.94|22681.36|22561.36|22673.42|22553.42|10
1637248490000|2021-11-18 15:14:50|22679.49|22559.49|22676.78|22556.78|22679.49|22559.49|22676.78|22556.78|10
1637248500000|2021-11-18 15:15:00|22676.75|22556.75|22662.38|22542.38|22676.75|22556.75|22662.38|22542.38|10
1637248510000|2021-11-18 15:15:10|22662.26|22542.26|22630.09|22510.09|22662.26|22542.26|22630.09|22510.09|10
1637248520000|2021-11-18 15:15:20|22625.63|22505.63|22613.89|22493.89|22625.63|22505.63|22612.84|22492.84|10
1637248530000|2021-11-18 15:15:30|22612.88|22492.88|22609.62|22489.62|22613.83|22493.83|22609.62|22489.62|10
1637248540000|2021-11-18 15:15:40|22609.65|22489.65|22605.14|22485.14|22609.65|22489.65|22603.67|22483.67|10
1637248550000|2021-11-18 15:15:50|22606.38|22486.38|22601.42|22481.42|22606.38|22486.38|22601.42|22481.42|10
1637248560000|2021-11-18 15:16:00|22601.52|22481.52|22607.21|22487.21|22607.21|22487.21|22599.17|22479.17|10
1637248570000|2021-11-18 15:16:10|22607.43|22487.43|22609.4|22489.4|22609.4|22489.4|22606.44|22486.44|10
1637248580000|2021-11-18 15:16:20|22606.4|22486.4|22598.6|22478.6|22606.4|22486.4|22598.6|22478.6|10
1637248590000|2021-11-18 15:16:30|22597.88|22477.88|22578.98|22458.98|22597.88|22477.88|22578.98|22458.98|10
1637248600000|2021-11-18 15:16:40|22579.01|22459.01|22591.51|22471.51|22591.51|22471.51|22579.01|22459.01|10
1637248610000|2021-11-18 15:16:50|22593.79|22473.79|22592.31|22472.31|22594.24|22474.24|22590.57|22470.57|10
1637248620000|2021-11-18 15:17:00|22592.15|22472.15|22590.14|22470.14|22592.55|22472.55|22590.14|22470.14|10
1637248630000|2021-11-18 15:17:10|22591.1|22471.1|22592.62|22472.62|22592.62|22472.62|22590.01|22470.01|9
1637248640000|2021-11-18 15:17:20|22592.11|22472.11|22585.07|22465.07|22592.36|22472.36|22585.07|22465.07|9
1637248650000|2021-11-18 15:17:30|22584.26|22464.26|22572.74|22452.74|22584.26|22464.26|22572.74|22452.74|10
1637248660000|2021-11-18 15:17:40|22571.46|22451.46|22565.01|22445.01|22571.46|22451.46|22564.3|22444.3|10
1637248670000|2021-11-18 15:17:50|22568.99|22448.99|22596.7|22476.7|22596.7|22476.7|22567.82|22447.82|10
1637248680000|2021-11-18 15:18:00|22595.46|22475.46|22650.92|22530.92|22650.92|22530.92|22595.46|22475.46|10
1637248690000|2021-11-18 15:18:10|22652.26|22532.26|22634.77|22514.77|22658.93|22538.93|22634.77|22514.77|10
1637248700000|2021-11-18 15:18:20|22632.16|22512.16|22619.71|22499.71|22632.16|22512.16|22618.53|22498.53|10
1637248710000|2021-11-18 15:18:30|22620.91|22500.91|22613.38|22493.38|22620.91|22500.91|22611.44|22491.44|10
1637248720000|2021-11-18 15:18:40|22612.41|22492.41|22602.13|22482.13|22612.54|22492.54|22602.04|22482.04|10
1637248730000|2021-11-18 15:18:50|22600.01|22480.01|22597.79|22477.79|22600.01|22480.01|22596.86|22476.86|10
1637248740000|2021-11-18 15:19:00|22599.35|22479.35|22588.41|22468.41|22599.35|22479.35|22588.41|22468.41|10
1637248750000|2021-11-18 15:19:10|22587.97|22467.97|22586.56|22466.56|22588.49|22468.49|22585.09|22465.09|10
1637248760000|2021-11-18 15:19:20|22586.45|22466.45|22605.75|22485.75|22605.75|22485.75|22586.45|22466.45|10
1637248770000|2021-11-18 15:19:30|22605.98|22485.98|22603.06|22483.06|22606.83|22486.83|22602.17|22482.17|10
1637248780000|2021-11-18 15:19:40|22602.6|22482.6|22600.13|22480.13|22603.51|22483.51|22600.13|22480.13|10
1637248790000|2021-11-18 15:19:50|22599.43|22479.43|22584.34|22464.34|22599.43|22479.43|22583.41|22463.41|10
1637248800000|2021-11-18 15:20:00|22584.15|22464.15|22596.45|22476.45|22596.45|22476.45|22584.02|22464.02|10
1637248810000|2021-11-18 15:20:10|22597.89|22477.89|22594.27|22474.27|22599.17|22479.17|22594.27|22474.27|10
1637248820000|2021-11-18 15:20:20|22591.76|22471.76|22580.18|22460.18|22591.82|22471.82|22580.18|22460.18|10
1637248830000|2021-11-18 15:20:30|22578.07|22458.07|22570.01|22450.01|22578.07|22458.07|22570.01|22450.01|10
1637248840000|2021-11-18 15:20:40|22570.35|22450.35|22549.55|22429.55|22570.35|22450.35|22548.3|22428.3|10
1637248850000|2021-11-18 15:20:50|22548.69|22428.69|22562.21|22442.21|22562.21|22442.21|22548.69|22428.69|10
1637248860000|2021-11-18 15:21:00|22561.82|22441.82|22571.18|22451.18|22571.78|22451.78|22561.82|22441.82|10
1637248870000|2021-11-18 15:21:10|22570.53|22450.53|22553.75|22433.75|22570.79|22450.79|22553.75|22433.75|10
1637248880000|2021-11-18 15:21:20|22552.27|22432.27|22539.47|22419.47|22553.19|22433.19|22539.31|22419.31|10
1637248890000|2021-11-18 15:21:30|22540.81|22420.81|22531.82|22411.82|22540.81|22420.81|22531.82|22411.82|10
1637248900000|2021-11-18 15:21:40|22531.52|22411.52|22535.15|22415.15|22535.15|22415.15|22531.38|22411.38|10
1637248910000|2021-11-18 15:21:50|22536|22416|22542.5|22422.5|22544.27|22424.27|22536|22416|10
1637248920000|2021-11-18 15:22:00|22543.69|22423.69|22549.41|22429.41|22549.41|22429.41|22543.09|22423.09|10
1637248930000|2021-11-18 15:22:10|22547.98|22427.98|22544.47|22424.47|22548.54|22428.54|22544.36|22424.36|10
1637248940000|2021-11-18 15:22:20|22546.6|22426.6|22540.33|22420.33|22547.83|22427.83|22539.38|22419.38|10
1637248950000|2021-11-18 15:22:30|22538.58|22418.58|22524.23|22404.23|22538.58|22418.58|22524.23|22404.23|10
1637248960000|2021-11-18 15:22:40|22523.11|22403.11|22517.98|22397.98|22523.34|22403.34|22517.98|22397.98|10
1637248970000|2021-11-18 15:22:50|22517.76|22397.76|22516.4|22396.4|22517.76|22397.76|22512.06|22392.06|10
1637248980000|2021-11-18 15:23:00|22516.71|22396.71|22516.27|22396.27|22518.69|22398.69|22516.27|22396.27|10
1637248990000|2021-11-18 15:23:10|22515.41|22395.41|22467.3|22347.3|22515.41|22395.41|22467.3|22347.3|10
1637249000000|2021-11-18 15:23:20|22467.68|22347.68|22479.18|22359.18|22480.5|22360.5|22467.61|22347.61|10
1637249010000|2021-11-18 15:23:30|22480.21|22360.21|22481.44|22361.44|22483.54|22363.54|22477.76|22357.76|10
1637249020000|2021-11-18 15:23:40|22482.14|22362.14|22474.53|22354.53|22482.59|22362.59|22474.53|22354.53|10
1637249030000|2021-11-18 15:23:50|22474.67|22354.67|22455.08|22335.08|22474.67|22354.67|22454.67|22334.67|10
1637249040000|2021-11-18 15:24:00|22455.34|22335.34|22460.53|22340.53|22460.53|22340.53|22454.77|22334.77|10
1637249050000|2021-11-18 15:24:10|22459.74|22339.74|22474.22|22354.22|22480.01|22360.01|22459.74|22339.74|10
1637249060000|2021-11-18 15:24:20|22474.48|22354.48|22465.01|22345.01|22479.55|22359.55|22465.01|22345.01|10
1637249070000|2021-11-18 15:24:30|22464.42|22344.42|22430.91|22310.91|22464.42|22344.42|22430.91|22310.91|10
1637249080000|2021-11-18 15:24:40|22429.51|22309.51|22406.15|22286.15|22429.51|22309.51|22403.69|22283.69|10
1637249090000|2021-11-18 15:24:50|22405.55|22285.55|22409.35|22289.35|22409.35|22289.35|22402.92|22282.92|10
1637249100000|2021-11-18 15:25:00|22409.58|22289.58|22408.53|22288.53|22409.71|22289.71|22407.29|22287.29|10
1637249110000|2021-11-18 15:25:10|22409.31|22289.31|22407.58|22287.58|22413.65|22293.65|22407.58|22287.58|10
1637249120000|2021-11-18 15:25:20|22407.5|22287.5|22379|22259|22407.5|22287.5|22379|22259|10
1637249130000|2021-11-18 15:25:30|22380.38|22260.38|22354.73|22234.73|22382.87|22262.87|22354.73|22234.73|10
1637249140000|2021-11-18 15:25:40|22356.19|22236.19|22278.31|22158.31|22356.19|22236.19|22278.31|22158.31|10
1637249150000|2021-11-18 15:25:50|22276.65|22156.65|22322.76|22202.76|22322.76|22202.76|22275.57|22155.57|10
1637249160000|2021-11-18 15:26:00|22328.04|22208.04|22343.5|22223.5|22343.5|22223.5|22319.84|22199.84|10
1637249170000|2021-11-18 15:26:10|22345.16|22225.16|22375.74|22255.74|22375.74|22255.74|22345.16|22225.16|10
1637249180000|2021-11-18 15:26:20|22377.44|22257.44|22383.55|22263.55|22387.81|22267.81|22377.44|22257.44|10
1637249190000|2021-11-18 15:26:30|22382.73|22262.73|22347.39|22227.39|22382.73|22262.73|22347.39|22227.39|10
1637249200000|2021-11-18 15:26:40|22343.64|22223.64|22335.86|22215.86|22345.68|22225.68|22335.86|22215.86|10
1637249210000|2021-11-18 15:26:50|22339.37|22219.37|22322.86|22202.86|22339.37|22219.37|22322.86|22202.86|10
1637249220000|2021-11-18 15:27:00|22324.09|22204.09|22330.3|22210.3|22330.3|22210.3|22323.31|22203.31|10
1637249230000|2021-11-18 15:27:10|22331.56|22211.56|22368.3|22248.3|22368.3|22248.3|22331.56|22211.56|10
1637249240000|2021-11-18 15:27:20|22366.83|22246.83|22353.18|22233.18|22374.33|22254.33|22353.18|22233.18|10
1637249250000|2021-11-18 15:27:30|22351.24|22231.24|22367.59|22247.59|22367.59|22247.59|22349.62|22229.62|10
1637249260000|2021-11-18 15:27:40|22370.44|22250.44|22395.03|22275.03|22395.03|22275.03|22370.44|22250.44|10
1637249270000|2021-11-18 15:27:50|22398.12|22278.12|22458.82|22338.82|22458.82|22338.82|22398.12|22278.12|10
1637249280000|2021-11-18 15:28:00|22464.51|22344.51|22502.5|22382.5|22502.5|22382.5|22464.51|22344.51|10
1637249290000|2021-11-18 15:28:10|22502.49|22382.49|22489.31|22369.31|22507.57|22387.57|22489.31|22369.31|10
1637249300000|2021-11-18 15:28:20|22488.76|22368.76|22486.42|22366.42|22489.97|22369.97|22483.84|22363.84|10
1637249310000|2021-11-18 15:28:30|22487.23|22367.23|22479.61|22359.61|22495.96|22375.96|22476.73|22356.73|10
1637249320000|2021-11-18 15:28:40|22484.25|22364.25|22484.65|22364.65|22485.18|22365.18|22480.1|22360.1|10
1637249330000|2021-11-18 15:28:50|22482.02|22362.02|22492.05|22372.05|22492.05|22372.05|22481.77|22361.77|10
1637249340000|2021-11-18 15:29:00|22505.73|22385.73|22551.83|22431.83|22551.83|22431.83|22505.73|22385.73|10
1637249350000|2021-11-18 15:29:10|22555.79|22435.79|22581.67|22461.67|22581.67|22461.67|22548|22428|10
1637249360000|2021-11-18 15:29:20|22581.99|22461.99|22567.03|22447.03|22583.95|22463.95|22567.03|22447.03|10
1637249370000|2021-11-18 15:29:30|22566|22446|22559.72|22439.72|22566|22446|22555.01|22435.01|10
1637249380000|2021-11-18 15:29:40|22559.15|22439.15|22581.05|22461.05|22581.05|22461.05|22559.15|22439.15|10
1637249390000|2021-11-18 15:29:50|22581.45|22461.45|22618.9|22498.9|22618.9|22498.9|22581.31|22461.31|10
1637249400000|2021-11-18 15:30:00|22620.28|22500.28|22639.8|22519.8|22646.22|22526.22|22620.28|22500.28|10
1637249410000|2021-11-18 15:30:10|22631.32|22511.32|22650.91|22530.91|22650.91|22530.91|22631.32|22511.32|10
1637249420000|2021-11-18 15:30:20|22651.97|22531.97|22654.48|22534.48|22654.48|22534.48|22651.97|22531.97|2
1637249880000|2021-11-18 15:38:00|22867.12|22747.12|22876.27|22756.27|22876.27|22756.27|22867.12|22747.12|10
1637249890000|2021-11-18 15:38:10|22877.28|22757.28|22872.2|22752.2|22880.62|22760.62|22872.2|22752.2|10
1637249900000|2021-11-18 15:38:20|22871.6|22751.6|22856.41|22736.41|22871.88|22751.88|22856.41|22736.41|10
1637249910000|2021-11-18 15:38:30|22851.85|22731.85|22846.76|22726.76|22851.85|22731.85|22841.29|22721.29|10
1637249920000|2021-11-18 15:38:40|22847.79|22727.79|22851.06|22731.06|22851.94|22731.94|22847.5|22727.5|10
1637249930000|2021-11-18 15:38:50|22850.73|22730.73|22855.96|22735.96|22857.97|22737.97|22850.73|22730.73|10
1637249940000|2021-11-18 15:39:00|22858.42|22738.42|22861.37|22741.37|22861.37|22741.37|22855.47|22735.47|10
1637249950000|2021-11-18 15:39:10|22862.15|22742.15|22857.69|22737.69|22862.67|22742.67|22857.69|22737.69|10
1637249960000|2021-11-18 15:39:20|22857.1|22737.1|22848.02|22728.02|22857.1|22737.1|22848.02|22728.02|10
1637249970000|2021-11-18 15:39:30|22847.64|22727.64|22842.15|22722.15|22847.64|22727.64|22842.15|22722.15|10
1637249980000|2021-11-18 15:39:40|22839.69|22719.69|22835.06|22715.06|22839.69|22719.69|22835.06|22715.06|9
1637249990000|2021-11-18 15:39:50|22835.33|22715.33|22835.68|22715.68|22835.68|22715.68|22830.25|22710.25|10
1637250000000|2021-11-18 15:40:00|22836.22|22716.22|22844.82|22724.82|22844.82|22724.82|22836.13|22716.13|10
1637250010000|2021-11-18 15:40:10|22846.23|22726.23|22853.15|22733.15|22853.15|22733.15|22844.42|22724.42|10
1637250020000|2021-11-18 15:40:20|22854.06|22734.06|22847.29|22727.29|22854.71|22734.71|22847.29|22727.29|10
1637250030000|2021-11-18 15:40:30|22846.41|22726.41|22839.43|22719.43|22846.41|22726.41|22839.43|22719.43|10
1637250040000|2021-11-18 15:40:40|22839.91|22719.91|22828.57|22708.57|22840.08|22720.08|22828.57|22708.57|10
1637250050000|2021-11-18 15:40:50|22827.93|22707.93|22810.26|22690.26|22827.93|22707.93|22810.26|22690.26|10
1637250060000|2021-11-18 15:41:00|22809.61|22689.61|22804.63|22684.63|22810.09|22690.09|22804.63|22684.63|10
1637250070000|2021-11-18 15:41:10|22804.56|22684.56|22792.61|22672.61|22805.08|22685.08|22792.61|22672.61|10
1637250080000|2021-11-18 15:41:20|22792.17|22672.17|22781.54|22661.54|22792.17|22672.17|22781.54|22661.54|10
1637250090000|2021-11-18 15:41:30|22779.76|22659.76|22781.61|22661.61|22781.61|22661.61|22777.63|22657.63|10
1637250100000|2021-11-18 15:41:40|22782.07|22662.07|22782.76|22662.76|22785.37|22665.37|22782.07|22662.07|10
1637250110000|2021-11-18 15:41:50|22783.04|22663.04|22769.21|22649.21|22783.81|22663.81|22769.21|22649.21|10
1637250120000|2021-11-18 15:42:00|22768.18|22648.18|22767.2|22647.2|22768.26|22648.26|22766.51|22646.51|10
1637250130000|2021-11-18 15:42:10|22763.71|22643.71|22758.2|22638.2|22763.71|22643.71|22757.92|22637.92|10
1637250140000|2021-11-18 15:42:20|22758.11|22638.11|22756.93|22636.93|22758.11|22638.11|22755.73|22635.73|10
1637250150000|2021-11-18 15:42:30|22757.32|22637.32|22757.96|22637.96|22758.94|22638.94|22756.26|22636.26|10
1637250160000|2021-11-18 15:42:40|22760.07|22640.07|22763.33|22643.33|22764.9|22644.9|22760.07|22640.07|10
1637250170000|2021-11-18 15:42:50|22759.79|22639.79|22753.52|22633.52|22759.88|22639.88|22753.52|22633.52|10
1637250180000|2021-11-18 15:43:00|22751.69|22631.69|22737.84|22617.84|22751.69|22631.69|22737.84|22617.84|10
1637250190000|2021-11-18 15:43:10|22737.88|22617.88|22717.71|22597.71|22737.91|22617.91|22717.71|22597.71|10
1637250200000|2021-11-18 15:43:20|22715.97|22595.97|22700.82|22580.82|22715.97|22595.97|22700.82|22580.82|10
1637250210000|2021-11-18 15:43:30|22699.93|22579.93|22691.35|22571.35|22699.93|22579.93|22687.03|22567.03|10
1637250220000|2021-11-18 15:43:40|22689.66|22569.66|22689.14|22569.14|22690.66|22570.66|22688.15|22568.15|10
1637250230000|2021-11-18 15:43:50|22684.19|22564.19|22671.31|22551.31|22684.19|22564.19|22671.31|22551.31|10
1637250240000|2021-11-18 15:44:00|22671.34|22551.34|22675.18|22555.18|22675.22|22555.22|22670.99|22550.99|10
1637250250000|2021-11-18 15:44:10|22677.03|22557.03|22687.51|22567.51|22687.51|22567.51|22677.03|22557.03|10
1637250260000|2021-11-18 15:44:20|22687.04|22567.04|22694.82|22574.82|22694.82|22574.82|22687.04|22567.04|10
1637250270000|2021-11-18 15:44:30|22695.82|22575.82|22690.15|22570.15|22695.95|22575.95|22690.15|22570.15|10
1637250280000|2021-11-18 15:44:40|22689.87|22569.87|22671.76|22551.76|22689.87|22569.87|22671.76|22551.76|10
1637250290000|2021-11-18 15:44:50|22670.98|22550.98|22666.3|22546.3|22671.58|22551.58|22664.87|22544.87|10
1637250300000|2021-11-18 15:45:00|22665.72|22545.72|22655.12|22535.12|22666.47|22546.47|22655.12|22535.12|10
1637250310000|2021-11-18 15:45:10|22654.16|22534.16|22639.6|22519.6|22654.61|22534.61|22639.6|22519.6|10
1637250320000|2021-11-18 15:45:20|22634.92|22514.92|22614.99|22494.99|22634.92|22514.92|22614.99|22494.99|10
1637250330000|2021-11-18 15:45:30|22610.99|22490.99|22605.09|22485.09|22610.99|22490.99|22605.09|22485.09|10
1637250340000|2021-11-18 15:45:40|22601.77|22481.77|22598.74|22478.74|22601.77|22481.77|22597.94|22477.94|10
1637250350000|2021-11-18 15:45:50|22598.49|22478.49|22596.34|22476.34|22598.49|22478.49|22594.02|22474.02|10
1637250360000|2021-11-18 15:46:00|22595.14|22475.14|22615.07|22495.07|22615.07|22495.07|22595.14|22475.14|10
1637250370000|2021-11-18 15:46:10|22621.49|22501.49|22632.13|22512.13|22632.13|22512.13|22619.72|22499.72|10
1637250380000|2021-11-18 15:46:20|22634.41|22514.41|22637.17|22517.17|22638.62|22518.62|22634.38|22514.38|10
1637250390000|2021-11-18 15:46:30|22638.87|22518.87|22640.02|22520.02|22640.02|22520.02|22636.28|22516.28|10
1637250400000|2021-11-18 15:46:40|22641.75|22521.75|22638.57|22518.57|22642.6|22522.6|22638.57|22518.57|10
1637250410000|2021-11-18 15:46:50|22637.97|22517.97|22616.24|22496.24|22637.97|22517.97|22616.24|22496.24|10
1637250420000|2021-11-18 15:47:00|22613.26|22493.26|22599.96|22479.96|22613.33|22493.33|22599.96|22479.96|10
1637250430000|2021-11-18 15:47:10|22593.86|22473.86|22582.96|22462.96|22593.86|22473.86|22581.34|22461.34|10
1637250440000|2021-11-18 15:47:20|22579.85|22459.85|22581.79|22461.79|22581.79|22461.79|22576.76|22456.76|10
1637250450000|2021-11-18 15:47:30|22583.2|22463.2|22590.41|22470.41|22590.41|22470.41|22583.03|22463.03|10
1637250460000|2021-11-18 15:47:40|22589.83|22469.83|22592.42|22472.42|22593.48|22473.48|22589.83|22469.83|10
1637250470000|2021-11-18 15:47:50|22590.67|22470.67|22585.43|22465.43|22590.67|22470.67|22585.43|22465.43|10
1637250480000|2021-11-18 15:48:00|22585.34|22465.34|22564.28|22444.28|22585.34|22465.34|22564.28|22444.28|10
1637250490000|2021-11-18 15:48:10|22562.8|22442.8|22549.56|22429.56|22563.74|22443.74|22549.56|22429.56|10
1637250500000|2021-11-18 15:48:20|22544.51|22424.51|22535.83|22415.83|22544.51|22424.51|22526.63|22406.63|10
1637250510000|2021-11-18 15:48:30|22538.06|22418.06|22548.51|22428.51|22548.51|22428.51|22538.06|22418.06|10
1637250520000|2021-11-18 15:48:40|22548.77|22428.77|22573.84|22453.84|22573.84|22453.84|22548.77|22428.77|10
1637250530000|2021-11-18 15:48:50|22575.6|22455.6|22579.65|22459.65|22579.74|22459.74|22575.6|22455.6|10
1637250540000|2021-11-18 15:49:00|22582.29|22462.29|22610.65|22490.65|22610.65|22490.65|22582.29|22462.29|10
1637250550000|2021-11-18 15:49:10|22611.38|22491.38|22619.64|22499.64|22621.05|22501.05|22610.98|22490.98|10
1637250560000|2021-11-18 15:49:20|22616.29|22496.29|22597.8|22477.8|22616.29|22496.29|22597.33|22477.33|10
1637250570000|2021-11-18 15:49:30|22595.44|22475.44|22579.56|22459.56|22595.44|22475.44|22579.56|22459.56|10
1637250580000|2021-11-18 15:49:40|22579.95|22459.95|22581.21|22461.21|22581.21|22461.21|22577.27|22457.27|10
1637250590000|2021-11-18 15:49:50|22580.5|22460.5|22576.71|22456.71|22580.5|22460.5|22576.53|22456.53|10
1637250600000|2021-11-18 15:50:00|22576.35|22456.35|22579|22459|22579|22459|22575.23|22455.23|10
1637250610000|2021-11-18 15:50:10|22579.91|22459.91|22570.8|22450.8|22582.12|22462.12|22570.8|22450.8|10
1637250620000|2021-11-18 15:50:20|22570.16|22450.16|22550.26|22430.26|22570.16|22450.16|22550.26|22430.26|9
1637250630000|2021-11-18 15:50:30|22547.13|22427.13|22548.33|22428.33|22548.33|22428.33|22541.41|22421.41|10
1637250640000|2021-11-18 15:50:40|22548.79|22428.79|22552.27|22432.27|22554.98|22434.98|22548.79|22428.79|10
1637250650000|2021-11-18 15:50:50|22549.46|22429.46|22544.91|22424.91|22549.46|22429.46|22539.78|22419.78|9
1637250660000|2021-11-18 15:51:00|22547.23|22427.23|22549.47|22429.47|22550.76|22430.76|22547.23|22427.23|10
1637250670000|2021-11-18 15:51:10|22548|22428|22549.25|22429.25|22550.18|22430.18|22546.98|22426.98|10
1637250680000|2021-11-18 15:51:20|22553.18|22433.18|22562.44|22442.44|22563.52|22443.52|22553.18|22433.18|10
1637250690000|2021-11-18 15:51:30|22563.85|22443.85|22560.56|22440.56|22566.71|22446.71|22560.56|22440.56|10
1637250700000|2021-11-18 15:51:40|22561.7|22441.7|22555.5|22435.5|22561.7|22441.7|22555.5|22435.5|10
1637250710000|2021-11-18 15:51:50|22556.06|22436.06|22547.19|22427.19|22556.06|22436.06|22547.19|22427.19|10
1637250720000|2021-11-18 15:52:00|22546.63|22426.63|22534.11|22414.11|22546.63|22426.63|22534.11|22414.11|10
1637250730000|2021-11-18 15:52:10|22533.49|22413.49|22521.62|22401.62|22533.49|22413.49|22521.62|22401.62|10
1637250740000|2021-11-18 15:52:20|22522.28|22402.28|22514.78|22394.78|22522.28|22402.28|22514.27|22394.27|10
1637250750000|2021-11-18 15:52:30|22514.21|22394.21|22512.07|22392.07|22514.74|22394.74|22512.07|22392.07|10
1637250760000|2021-11-18 15:52:40|22511.83|22391.83|22505.22|22385.22|22511.83|22391.83|22504.79|22384.79|10
1637250770000|2021-11-18 15:52:50|22506.24|22386.24|22496.89|22376.89|22506.97|22386.97|22496.89|22376.89|10
1637250780000|2021-11-18 15:53:00|22494.87|22374.87|22477.45|22357.45|22494.87|22374.87|22476.7|22356.7|10
1637250790000|2021-11-18 15:53:10|22476.13|22356.13|22491.37|22371.37|22491.37|22371.37|22476.13|22356.13|10
1637250800000|2021-11-18 15:53:20|22492.26|22372.26|22503.97|22383.97|22503.97|22383.97|22492.26|22372.26|10
1637250810000|2021-11-18 15:53:30|22503.16|22383.16|22499.49|22379.49|22503.72|22383.72|22499.49|22379.49|10
1637250820000|2021-11-18 15:53:40|22498.76|22378.76|22485|22365|22498.76|22378.76|22485|22365|10
1637250830000|2021-11-18 15:53:50|22482.05|22362.05|22472.31|22352.31|22482.05|22362.05|22472.31|22352.31|10
1637250840000|2021-11-18 15:54:00|22471.17|22351.17|22467.27|22347.27|22471.46|22351.46|22467.27|22347.27|10
1637250850000|2021-11-18 15:54:10|22467.22|22347.22|22474.75|22354.75|22474.75|22354.75|22465.41|22345.41|10
1637250860000|2021-11-18 15:54:20|22477.21|22357.21|22482.61|22362.61|22484.91|22364.91|22477.21|22357.21|10
1637250870000|2021-11-18 15:54:30|22482.93|22362.93|22478.68|22358.68|22484.15|22364.15|22478.68|22358.68|10
1637250880000|2021-11-18 15:54:40|22479.57|22359.57|22457.73|22337.73|22480.36|22360.36|22457.73|22337.73|10
1637250890000|2021-11-18 15:54:50|22454.3|22334.3|22456.21|22336.21|22456.21|22336.21|22450.96|22330.96|10
1637250900000|2021-11-18 15:55:00|22455.02|22335.02|22444.49|22324.49|22455.02|22335.02|22444.49|22324.49|10
1637250910000|2021-11-18 15:55:10|22443.88|22323.88|22437.98|22317.98|22443.88|22323.88|22437.98|22317.98|9
1637250920000|2021-11-18 15:55:20|22434.77|22314.77|22428.16|22308.16|22434.77|22314.77|22427.48|22307.48|10
1637250930000|2021-11-18 15:55:30|22428.85|22308.85|22426.11|22306.11|22430.71|22310.71|22424.09|22304.09|10
1637250940000|2021-11-18 15:55:40|22426.36|22306.36|22415.4|22295.4|22427.2|22307.2|22415.4|22295.4|10
1637250950000|2021-11-18 15:55:50|22414.76|22294.76|22411.56|22291.56|22415.67|22295.67|22411.56|22291.56|10
1637250960000|2021-11-18 15:56:00|22412.1|22292.1|22411.41|22291.41|22412.43|22292.43|22411.23|22291.23|10
1637250970000|2021-11-18 15:56:10|22410.27|22290.27|22402.13|22282.13|22410.27|22290.27|22402.13|22282.13|10
1637250980000|2021-11-18 15:56:20|22402.52|22282.52|22410.3|22290.3|22410.3|22290.3|22402.52|22282.52|10
1637250990000|2021-11-18 15:56:30|22413.23|22293.23|22429.04|22309.04|22429.04|22309.04|22412.76|22292.76|10
1637251000000|2021-11-18 15:56:40|22427.35|22307.35|22425.44|22305.44|22431.29|22311.29|22425.44|22305.44|10
1637251010000|2021-11-18 15:56:50|22421.29|22301.29|22415.17|22295.17|22423.16|22303.16|22415.17|22295.17|10
1637251020000|2021-11-18 15:57:00|22413.91|22293.91|22398.86|22278.86|22413.91|22293.91|22398.86|22278.86|10
1637251030000|2021-11-18 15:57:10|22396.48|22276.48|22400.61|22280.61|22400.61|22280.61|22396.23|22276.23|10
1637251040000|2021-11-18 15:57:20|22401.92|22281.92|22407.01|22287.01|22409.7|22289.7|22401.92|22281.92|10
1637251050000|2021-11-18 15:57:30|22409|22289|22405.2|22285.2|22409.56|22289.56|22405.2|22285.2|9
1637251060000|2021-11-18 15:57:40|22404.54|22284.54|22399.64|22279.64|22404.75|22284.75|22398.14|22278.14|10
1637251070000|2021-11-18 15:57:50|22399.97|22279.97|22402.82|22282.82|22402.82|22282.82|22399.46|22279.46|10
1637251080000|2021-11-18 15:58:00|22402.83|22282.83|22392.75|22272.75|22402.83|22282.83|22392.75|22272.75|10
1637251090000|2021-11-18 15:58:10|22391.6|22271.6|22387.13|22267.13|22391.6|22271.6|22386.58|22266.58|10
1637251100000|2021-11-18 15:58:20|22387.51|22267.51|22388.15|22268.15|22389.25|22269.25|22387.51|22267.51|10
1637251110000|2021-11-18 15:58:30|22386.64|22266.64|22366.09|22246.09|22387.75|22267.75|22366.09|22246.09|10
1637251120000|2021-11-18 15:58:40|22365.4|22245.4|22359.54|22239.54|22365.4|22245.4|22359.54|22239.54|9
1637251130000|2021-11-18 15:58:50|22358.22|22238.22|22364.16|22244.16|22365.29|22245.29|22355.45|22235.45|10
1637251140000|2021-11-18 15:59:00|22363.84|22243.84|22353.15|22233.15|22365.79|22245.79|22346.86|22226.86|10
1637251150000|2021-11-18 15:59:10|22354.98|22234.98|22377.54|22257.54|22377.54|22257.54|22354.98|22234.98|10
1637251160000|2021-11-18 15:59:20|22382.4|22262.4|22409.2|22289.2|22409.2|22289.2|22382.4|22262.4|10
1637251170000|2021-11-18 15:59:30|22411.07|22291.07|22433.85|22313.85|22433.85|22313.85|22411.07|22291.07|10
1637251180000|2021-11-18 15:59:40|22434.3|22314.3|22419.15|22299.15|22435.92|22315.92|22419.15|22299.15|10
1637251190000|2021-11-18 15:59:50|22414.84|22294.84|22406.33|22286.33|22414.84|22294.84|22404.14|22284.14|10
1637251200000|2021-11-18 16:00:00|22407.78|22287.78|22414.27|22294.27|22414.27|22294.27|22405.53|22285.53|10
1637251210000|2021-11-18 16:00:10|22414.06|22294.06|22415.01|22295.01|22416.75|22296.75|22414.06|22294.06|10
1637251220000|2021-11-18 16:00:20|22415.09|22295.09|22417.94|22297.94|22417.94|22297.94|22412.41|22292.41|10
1637251230000|2021-11-18 16:00:30|22417.49|22297.49|22428.03|22308.03|22428.03|22308.03|22417.49|22297.49|10
1637251240000|2021-11-18 16:00:40|22428.89|22308.89|22424.06|22304.06|22434.19|22314.19|22424.06|22304.06|10
1637251250000|2021-11-18 16:00:50|22420.1|22300.1|22396.17|22276.17|22420.1|22300.1|22396.17|22276.17|10
1637251260000|2021-11-18 16:01:00|22394.58|22274.58|22389.05|22269.05|22394.58|22274.58|22388.37|22268.37|10
1637251270000|2021-11-18 16:01:10|22389.41|22269.41|22398.64|22278.64|22398.64|22278.64|22389.41|22269.41|10
1637251280000|2021-11-18 16:01:20|22400.49|22280.49|22410.34|22290.34|22410.34|22290.34|22400.49|22280.49|10
1637251290000|2021-11-18 16:01:30|22407.5|22287.5|22414.39|22294.39|22414.39|22294.39|22404.98|22284.98|10
1637251300000|2021-11-18 16:01:40|22416.34|22296.34|22435.94|22315.94|22435.94|22315.94|22416.34|22296.34|10
1637251310000|2021-11-18 16:01:50|22435.78|22315.78|22467.75|22347.75|22467.75|22347.75|22435.78|22315.78|10
1637251320000|2021-11-18 16:02:00|22469.3|22349.3|22485.59|22365.59|22485.59|22365.59|22469.3|22349.3|10
1637251330000|2021-11-18 16:02:10|22486.42|22366.42|22469.16|22349.16|22486.92|22366.92|22469.16|22349.16|10
1637251340000|2021-11-18 16:02:20|22467.23|22347.23|22476.62|22356.62|22476.62|22356.62|22463.64|22343.64|10
1637251350000|2021-11-18 16:02:30|22476.2|22356.2|22458.11|22338.11|22476.2|22356.2|22458.11|22338.11|10
1637251360000|2021-11-18 16:02:40|22453.42|22333.42|22435.58|22315.58|22453.42|22333.42|22435.58|22315.58|10
1637251370000|2021-11-18 16:02:50|22433.54|22313.54|22421.23|22301.23|22433.94|22313.94|22421.23|22301.23|10
1637251380000|2021-11-18 16:03:00|22420.3|22300.3|22406.88|22286.88|22420.3|22300.3|22406.88|22286.88|10
1637251390000|2021-11-18 16:03:10|22404.86|22284.86|22383.92|22263.92|22404.86|22284.86|22383.92|22263.92|10
1637251400000|2021-11-18 16:03:20|22378.06|22258.06|22372.95|22252.95|22378.06|22258.06|22372.63|22252.63|9
1637251410000|2021-11-18 16:03:30|22373.38|22253.38|22375.38|22255.38|22375.38|22255.38|22372.71|22252.71|10
1637251420000|2021-11-18 16:03:40|22376.47|22256.47|22367|22247|22376.47|22256.47|22366.84|22246.84|10
1637251430000|2021-11-18 16:03:50|22368.02|22248.02|22359.3|22239.3|22368.02|22248.02|22359.3|22239.3|10
1637251440000|2021-11-18 16:04:00|22360.42|22240.42|22349.4|22229.4|22361.88|22241.88|22349.4|22229.4|10
1637251450000|2021-11-18 16:04:10|22344.59|22224.59|22347.77|22227.77|22347.77|22227.77|22335.32|22215.32|10
1637251460000|2021-11-18 16:04:20|22355.86|22235.86|22368.86|22248.86|22370.81|22250.81|22355.86|22235.86|10
1637251470000|2021-11-18 16:04:30|22367.79|22247.79|22372.38|22252.38|22372.38|22252.38|22366.32|22246.32|10
1637251480000|2021-11-18 16:04:40|22373.36|22253.36|22384.96|22264.96|22384.96|22264.96|22373.36|22253.36|10
1637251490000|2021-11-18 16:04:50|22386.6|22266.6|22381.4|22261.4|22386.6|22266.6|22381.09|22261.09|9
1637251500000|2021-11-18 16:05:00|22378.24|22258.24|22380.47|22260.47|22380.47|22260.47|22374.57|22254.57|10
1637251510000|2021-11-18 16:05:10|22381.29|22261.29|22397.12|22277.12|22397.12|22277.12|22381.29|22261.29|10
1637251520000|2021-11-18 16:05:20|22398.21|22278.21|22403.3|22283.3|22403.3|22283.3|22398.21|22278.21|10
1637251530000|2021-11-18 16:05:30|22402.48|22282.48|22397.2|22277.2|22403.18|22283.18|22397.2|22277.2|10
1637251540000|2021-11-18 16:05:40|22397.26|22277.26|22379.25|22259.25|22397.26|22277.26|22379.25|22259.25|10
1637251550000|2021-11-18 16:05:50|22380.2|22260.2|22374.52|22254.52|22383.31|22263.31|22374.52|22254.52|10
1637251560000|2021-11-18 16:06:00|22372.02|22252.02|22362.5|22242.5|22372.02|22252.02|22362.5|22242.5|10
1637251570000|2021-11-18 16:06:10|22361.33|22241.33|22353.27|22233.27|22361.43|22241.43|22353.27|22233.27|10
1637251580000|2021-11-18 16:06:20|22353.76|22233.76|22353.25|22233.25|22355.7|22235.7|22353.25|22233.25|10
1637251590000|2021-11-18 16:06:30|22350.84|22230.84|22344.45|22224.45|22350.97|22230.97|22344.28|22224.28|10
1637251600000|2021-11-18 16:06:40|22341.31|22221.31|22330.65|22210.65|22341.31|22221.31|22330.65|22210.65|10
1637251610000|2021-11-18 16:06:50|22328.49|22208.49|22317.13|22197.13|22328.49|22208.49|22317.13|22197.13|10
1637251620000|2021-11-18 16:07:00|22315.24|22195.24|22317.18|22197.18|22317.18|22197.18|22312.15|22192.15|10
1637251630000|2021-11-18 16:07:10|22319.65|22199.65|22334.33|22214.33|22334.33|22214.33|22319.65|22199.65|10
1637251640000|2021-11-18 16:07:20|22335.04|22215.04|22335.33|22215.33|22338.52|22218.52|22335.04|22215.04|10
1637251650000|2021-11-18 16:07:30|22330.77|22210.77|22319.36|22199.36|22330.77|22210.77|22318.31|22198.31|10
1637251660000|2021-11-18 16:07:40|22318.7|22198.7|22319.16|22199.16|22320.28|22200.28|22318.7|22198.7|10
1637251670000|2021-11-18 16:07:50|22321.45|22201.45|22324.94|22204.94|22324.94|22204.94|22320.38|22200.38|10
1637251680000|2021-11-18 16:08:00|22327.01|22207.01|22339.39|22219.39|22340.16|22220.16|22327.01|22207.01|10
1637251690000|2021-11-18 16:08:10|22339.49|22219.49|22334.45|22214.45|22339.63|22219.63|22334.06|22214.06|10
1637251700000|2021-11-18 16:08:20|22333.58|22213.58|22325.65|22205.65|22333.58|22213.58|22325.65|22205.65|10
1637251710000|2021-11-18 16:08:30|22326.12|22206.12|22333.54|22213.54|22333.54|22213.54|22324.67|22204.67|10
1637251720000|2021-11-18 16:08:40|22334.23|22214.23|22335.5|22215.5|22335.5|22215.5|22332.68|22212.68|10
1637251730000|2021-11-18 16:08:50|22333.61|22213.61|22324.97|22204.97|22334.98|22214.98|22324.76|22204.76|10
1637251740000|2021-11-18 16:09:00|22324.6|22204.6|22324.63|22204.63|22324.63|22204.63|22320.83|22200.83|10
1637251750000|2021-11-18 16:09:10|22326.49|22206.49|22344.55|22224.55|22344.55|22224.55|22326.49|22206.49|10
1637251760000|2021-11-18 16:09:20|22347.6|22227.6|22356.68|22236.68|22358.28|22238.28|22347.6|22227.6|10
1637251770000|2021-11-18 16:09:30|22359.34|22239.34|22361.85|22241.85|22362.62|22242.62|22359.34|22239.34|10
1637251780000|2021-11-18 16:09:40|22361.11|22241.11|22359.39|22239.39|22361.11|22241.11|22358.76|22238.76|10
1637251790000|2021-11-18 16:09:50|22357.66|22237.66|22363.36|22243.36|22363.36|22243.36|22357.66|22237.66|10
1637251800000|2021-11-18 16:10:00|22363.81|22243.81|22374.55|22254.55|22374.55|22254.55|22363.81|22243.81|10
1637251810000|2021-11-18 16:10:10|22374.88|22254.88|22383.42|22263.42|22383.42|22263.42|22374.51|22254.51|10
1637251820000|2021-11-18 16:10:20|22386.7|22266.7|22400.5|22280.5|22400.5|22280.5|22386.7|22266.7|10
1637251830000|2021-11-18 16:10:30|22402.5|22282.5|22412.74|22292.74|22414.38|22294.38|22402.5|22282.5|10
1637251840000|2021-11-18 16:10:40|22411.79|22291.79|22423.39|22303.39|22423.39|22303.39|22411.22|22291.22|10
1637251850000|2021-11-18 16:10:50|22425.27|22305.27|22429.75|22309.75|22429.75|22309.75|22425.27|22305.27|10
1637251860000|2021-11-18 16:11:00|22430.56|22310.56|22433.33|22313.33|22433.42|22313.42|22430.56|22310.56|10
1637251870000|2021-11-18 16:11:10|22433.43|22313.43|22432.65|22312.65|22433.43|22313.43|22431.73|22311.73|10
1637251880000|2021-11-18 16:11:20|22431.29|22311.29|22441.42|22321.42|22441.42|22321.42|22431.29|22311.29|10
1637251890000|2021-11-18 16:11:30|22443.03|22323.03|22458.57|22338.57|22458.57|22338.57|22443.03|22323.03|10
1637251900000|2021-11-18 16:11:40|22460.3|22340.3|22461.76|22341.76|22462.77|22342.77|22459.31|22339.31|10
1637251910000|2021-11-18 16:11:50|22459.37|22339.37|22448.94|22328.94|22459.37|22339.37|22448.94|22328.94|10
1637251920000|2021-11-18 16:12:00|22443.91|22323.91|22433.91|22313.91|22444.31|22324.31|22433.91|22313.91|10
1637251930000|2021-11-18 16:12:10|22433.36|22313.36|22427.35|22307.35|22433.36|22313.36|22425.91|22305.91|10
1637251940000|2021-11-18 16:12:20|22427.9|22307.9|22430.44|22310.44|22436.35|22316.35|22427.9|22307.9|10
1637251950000|2021-11-18 16:12:30|22430.01|22310.01|22435.83|22315.83|22435.83|22315.83|22428.22|22308.22|10
1637251960000|2021-11-18 16:12:40|22437.41|22317.41|22447|22327|22447.3|22327.3|22437.29|22317.29|10
1637251970000|2021-11-18 16:12:50|22451.18|22331.18|22460.81|22340.81|22460.81|22340.81|22451.18|22331.18|10
1637251980000|2021-11-18 16:13:00|22461.29|22341.29|22465.08|22345.08|22466.4|22346.4|22461.29|22341.29|10
1637251990000|2021-11-18 16:13:10|22465.75|22345.75|22466.05|22346.05|22466.83|22346.83|22465.58|22345.58|10
1637252000000|2021-11-18 16:13:20|22467.1|22347.1|22472.66|22352.66|22472.66|22352.66|22467.1|22347.1|9
1637252010000|2021-11-18 16:13:30|22472.19|22352.19|22468.14|22348.14|22472.19|22352.19|22467.05|22347.05|10
1637252020000|2021-11-18 16:13:40|22468.27|22348.27|22468.71|22348.71|22469.03|22349.03|22467.13|22347.13|10
1637252030000|2021-11-18 16:13:50|22467.95|22347.95|22468.76|22348.76|22469.83|22349.83|22466.39|22346.39|10
1637252040000|2021-11-18 16:14:00|22469.95|22349.95|22475.1|22355.1|22475.1|22355.1|22469.95|22349.95|10
1637252050000|2021-11-18 16:14:10|22475.73|22355.73|22483.03|22363.03|22483.06|22363.06|22475.73|22355.73|10
1637252060000|2021-11-18 16:14:20|22487.48|22367.48|22499.49|22379.49|22499.49|22379.49|22487.48|22367.48|10
1637252070000|2021-11-18 16:14:30|22501.23|22381.23|22502.32|22382.32|22503.62|22383.62|22501.23|22381.23|10
1637252080000|2021-11-18 16:14:40|22504.22|22384.22|22508.58|22388.58|22508.58|22388.58|22504.22|22384.22|10
1637252090000|2021-11-18 16:14:50|22506.21|22386.21|22499.29|22379.29|22506.21|22386.21|22499.29|22379.29|10
1637252100000|2021-11-18 16:15:00|22499.51|22379.51|22501.25|22381.25|22502.03|22382.03|22497.89|22377.89|10
1637252110000|2021-11-18 16:15:10|22503.07|22383.07|22512.2|22392.2|22512.2|22392.2|22503.07|22383.07|10
1637252120000|2021-11-18 16:15:20|22511.97|22391.97|22517.17|22397.17|22518.83|22398.83|22511.97|22391.97|10
1637252130000|2021-11-18 16:15:30|22513.11|22393.11|22497.47|22377.47|22513.11|22393.11|22497.47|22377.47|10
1637252140000|2021-11-18 16:15:40|22495.9|22375.9|22490.51|22370.51|22497.79|22377.79|22490.4|22370.4|10
1637252150000|2021-11-18 16:15:50|22486.39|22366.39|22484.68|22364.68|22487.58|22367.58|22484.22|22364.22|10
1637252160000|2021-11-18 16:16:00|22483.46|22363.46|22484.9|22364.9|22486.55|22366.55|22481.89|22361.89|10
1637252170000|2021-11-18 16:16:10|22482.94|22362.94|22481.13|22361.13|22482.94|22362.94|22478.62|22358.62|10
1637252180000|2021-11-18 16:16:20|22481.28|22361.28|22486.67|22366.67|22486.73|22366.73|22480.46|22360.46|10
1637252190000|2021-11-18 16:16:30|22481.32|22361.32|22473.06|22353.06|22481.32|22361.32|22472.66|22352.66|10
1637252200000|2021-11-18 16:16:40|22474.09|22354.09|22471.98|22351.98|22474.43|22354.43|22471.69|22351.69|10
1637252210000|2021-11-18 16:16:50|22472.07|22352.07|22468.15|22348.15|22473.87|22353.87|22468.15|22348.15|10
1637252220000|2021-11-18 16:17:00|22467.53|22347.53|22461.32|22341.32|22467.53|22347.53|22460.8|22340.8|10
1637252230000|2021-11-18 16:17:10|22462.15|22342.15|22459.16|22339.16|22463.46|22343.46|22459.16|22339.16|10
1637252240000|2021-11-18 16:17:20|22458.52|22338.52|22450.06|22330.06|22458.52|22338.52|22449.74|22329.74|10
1637252250000|2021-11-18 16:17:30|22449.38|22329.38|22436.02|22316.02|22449.38|22329.38|22436.02|22316.02|10
1637252260000|2021-11-18 16:17:40|22435.13|22315.13|22433.05|22313.05|22435.13|22315.13|22431.77|22311.77|10
1637252270000|2021-11-18 16:17:50|22431.57|22311.57|22427.74|22307.74|22431.57|22311.57|22427.64|22307.64|10
1637252280000|2021-11-18 16:18:00|22428.38|22308.38|22428.66|22308.66|22429.37|22309.37|22428.06|22308.06|10
1637252290000|2021-11-18 16:18:10|22428.42|22308.42|22427.45|22307.45|22428.82|22308.82|22426.94|22306.94|10
1637252300000|2021-11-18 16:18:20|22427.67|22307.67|22421.96|22301.96|22427.67|22307.67|22421.85|22301.85|10
1637252310000|2021-11-18 16:18:30|22421.29|22301.29|22416.8|22296.8|22422.25|22302.25|22416.8|22296.8|10
1637252320000|2021-11-18 16:18:40|22413.37|22293.37|22405.38|22285.38|22413.37|22293.37|22404.52|22284.52|10
1637252330000|2021-11-18 16:18:50|22405.39|22285.39|22392.7|22272.7|22405.39|22285.39|22392.23|22272.23|10
1637252340000|2021-11-18 16:19:00|22390.03|22270.03|22388.47|22268.47|22390.03|22270.03|22386.63|22266.63|10
1637252350000|2021-11-18 16:19:10|22388.09|22268.09|22394.27|22274.27|22394.27|22274.27|22387.37|22267.37|10
1637252360000|2021-11-18 16:19:20|22396.69|22276.69|22399.83|22279.83|22401.42|22281.42|22396.69|22276.69|10
1637252370000|2021-11-18 16:19:30|22400.07|22280.07|22394.38|22274.38|22400.07|22280.07|22394.38|22274.38|10
1637252380000|2021-11-18 16:19:40|22394.31|22274.31|22392.35|22272.35|22394.31|22274.31|22392.35|22272.35|10
1637252390000|2021-11-18 16:19:50|22391.77|22271.77|22389.27|22269.27|22391.77|22271.77|22384.56|22264.56|10
1637252400000|2021-11-18 16:20:00|22389.78|22269.78|22390.94|22270.94|22390.94|22270.94|22383.61|22263.61|10
1637252410000|2021-11-18 16:20:10|22389.31|22269.31|22376.54|22256.54|22389.31|22269.31|22376.14|22256.14|10
1637252420000|2021-11-18 16:20:20|22375.95|22255.95|22357.37|22237.37|22375.95|22255.95|22357.37|22237.37|10
1637252430000|2021-11-18 16:20:30|22356.33|22236.33|22354.59|22234.59|22357.97|22237.97|22354.59|22234.59|10
1637252440000|2021-11-18 16:20:40|22355.8|22235.8|22352.92|22232.92|22355.8|22235.8|22350.46|22230.46|10
1637252450000|2021-11-18 16:20:50|22349.92|22229.92|22333.19|22213.19|22349.92|22229.92|22333.19|22213.19|10
1637252460000|2021-11-18 16:21:00|22333|22213|22323.68|22203.68|22333|22213|22323.68|22203.68|10
1637252470000|2021-11-18 16:21:10|22323.61|22203.61|22324.51|22204.51|22326.05|22206.05|22321.74|22201.74|10
1637252480000|2021-11-18 16:21:20|22324.74|22204.74|22320.54|22200.54|22324.74|22204.74|22320.54|22200.54|10
1637252490000|2021-11-18 16:21:30|22320.03|22200.03|22317.68|22197.68|22320.63|22200.63|22317.68|22197.68|10
1637252500000|2021-11-18 16:21:40|22317.67|22197.67|22308.62|22188.62|22317.67|22197.67|22308.62|22188.62|10
1637252510000|2021-11-18 16:21:50|22310.24|22190.24|22316.91|22196.91|22316.91|22196.91|22310.24|22190.24|10
1637252520000|2021-11-18 16:22:00|22318.73|22198.73|22314.25|22194.25|22322.45|22202.45|22314.25|22194.25|10
1637252530000|2021-11-18 16:22:10|22314.35|22194.35|22305.82|22185.82|22314.45|22194.45|22305.82|22185.82|10
1637252540000|2021-11-18 16:22:20|22304.28|22184.28|22302.46|22182.46|22304.28|22184.28|22301.78|22181.78|10
1637252550000|2021-11-18 16:22:30|22301.62|22181.62|22304.2|22184.2|22305.61|22185.61|22301.62|22181.62|10
1637252560000|2021-11-18 16:22:40|22303.4|22183.4|22297.73|22177.73|22303.46|22183.46|22297.7|22177.7|10
1637252570000|2021-11-18 16:22:50|22297.61|22177.61|22288.24|22168.24|22297.61|22177.61|22288.24|22168.24|10
1637252580000|2021-11-18 16:23:00|22290.24|22170.24|22294.25|22174.25|22294.33|22174.33|22289.07|22169.07|10
1637252590000|2021-11-18 16:23:10|22294.06|22174.06|22285.87|22165.87|22295.9|22175.9|22285.87|22165.87|10
1637252600000|2021-11-18 16:23:20|22284.31|22164.31|22283.7|22163.7|22286.97|22166.97|22283.25|22163.25|10
1637252610000|2021-11-18 16:23:30|22283.59|22163.59|22275.47|22155.47|22283.59|22163.59|22275.47|22155.47|10
1637252620000|2021-11-18 16:23:40|22274.6|22154.6|22265.27|22145.27|22274.6|22154.6|22265.08|22145.08|10
1637252630000|2021-11-18 16:23:50|22265.37|22145.37|22248.12|22128.12|22266.64|22146.64|22248.12|22128.12|10
1637252640000|2021-11-18 16:24:00|22245.78|22125.78|22224.15|22104.15|22245.78|22125.78|22224.15|22104.15|10
1637252650000|2021-11-18 16:24:10|22223.47|22103.47|22226.67|22106.67|22226.67|22106.67|22220.64|22100.64|10
1637252660000|2021-11-18 16:24:20|22225.92|22105.92|22205.69|22085.69|22226.82|22106.82|22205.69|22085.69|10
1637252670000|2021-11-18 16:24:30|22206|22086|22182.64|22062.64|22206|22086|22182.64|22062.64|10
1637252680000|2021-11-18 16:24:40|22184.84|22064.84|22198.78|22078.78|22198.78|22078.78|22184.84|22064.84|10
1637252690000|2021-11-18 16:24:50|22199.59|22079.59|22213.46|22093.46|22213.46|22093.46|22199.59|22079.59|10
1637252700000|2021-11-18 16:25:00|22211.89|22091.89|22254.77|22134.77|22254.77|22134.77|22211.89|22091.89|10
1637252710000|2021-11-18 16:25:10|22254.5|22134.5|22244.65|22124.65|22257.55|22137.55|22244.17|22124.17|10
1637252720000|2021-11-18 16:25:20|22243.21|22123.21|22208.03|22088.03|22243.21|22123.21|22208.03|22088.03|10
1637252730000|2021-11-18 16:25:30|22206.24|22086.24|22198.07|22078.07|22206.24|22086.24|22197.89|22077.89|10
1637252740000|2021-11-18 16:25:40|22199.02|22079.02|22197.28|22077.28|22199.02|22079.02|22195.95|22075.95|10
1637252750000|2021-11-18 16:25:50|22191.34|22071.34|22162.29|22042.29|22191.34|22071.34|22162.29|22042.29|10
1637252760000|2021-11-18 16:26:00|22158.11|22038.11|22131.78|22011.78|22158.11|22038.11|22131.78|22011.78|10
1637252770000|2021-11-18 16:26:10|22134.04|22014.04|22141.21|22021.21|22142.42|22022.42|22134.04|22014.04|10
1637252780000|2021-11-18 16:26:20|22140.82|22020.82|22137.69|22017.69|22140.82|22020.82|22132.74|22012.74|10
1637252790000|2021-11-18 16:26:30|22136.39|22016.39|22170.36|22050.36|22170.36|22050.36|22136.39|22016.39|10
1637252800000|2021-11-18 16:26:40|22171.13|22051.13|22182.5|22062.5|22186.84|22066.84|22171.13|22051.13|10
1637252810000|2021-11-18 16:26:50|22183.67|22063.67|22169.89|22049.89|22183.67|22063.67|22169.62|22049.62|10
1637252820000|2021-11-18 16:27:00|22169.46|22049.46|22153.68|22033.68|22169.46|22049.46|22153.68|22033.68|10
1637252830000|2021-11-18 16:27:10|22152.71|22032.71|22125.09|22005.09|22152.71|22032.71|22125.09|22005.09|10
1637252840000|2021-11-18 16:27:20|22119.45|21999.45|22128.64|22008.64|22128.64|22008.64|22119.45|21999.45|10
1637252850000|2021-11-18 16:27:30|22129.2|22009.2|22156.37|22036.37|22156.37|22036.37|22129.2|22009.2|10
1637252860000|2021-11-18 16:27:40|22155.56|22035.56|22179|22059|22179|22059|22155.56|22035.56|10
1637252870000|2021-11-18 16:27:50|22180.37|22060.37|22187.78|22067.78|22194.83|22074.83|22180.37|22060.37|10
1637252880000|2021-11-18 16:28:00|22190.92|22070.92|22200.64|22080.64|22200.64|22080.64|22190.92|22070.92|10
1637252890000|2021-11-18 16:28:10|22200.47|22080.47|22210.86|22090.86|22212.49|22092.49|22198.68|22078.68|10
1637252900000|2021-11-18 16:28:20|22208.56|22088.56|22239.8|22119.8|22239.8|22119.8|22208.56|22088.56|10
1637252910000|2021-11-18 16:28:30|22242.01|22122.01|22269.7|22149.7|22269.7|22149.7|22242.01|22122.01|10
1637252920000|2021-11-18 16:28:40|22269.37|22149.37|22270.47|22150.47|22270.57|22150.57|22268.9|22148.9|10
1637252930000|2021-11-18 16:28:50|22269.01|22149.01|22272.7|22152.7|22273.65|22153.65|22269.01|22149.01|10
1637252940000|2021-11-18 16:29:00|22273.35|22153.35|22270.17|22150.17|22274.84|22154.84|22270.17|22150.17|10
1637252950000|2021-11-18 16:29:10|22268.33|22148.33|22264.55|22144.55|22269.01|22149.01|22264.55|22144.55|10
1637252960000|2021-11-18 16:29:20|22263.62|22143.62|22249.86|22129.86|22263.62|22143.62|22249.86|22129.86|10
1637252970000|2021-11-18 16:29:30|22247.66|22127.66|22227.01|22107.01|22247.66|22127.66|22227.01|22107.01|10
1637252980000|2021-11-18 16:29:40|22225.85|22105.85|22224.32|22104.32|22228.13|22108.13|22224.32|22104.32|10
1637252990000|2021-11-18 16:29:50|22223.42|22103.42|22202.3|22082.3|22223.42|22103.42|22202.3|22082.3|10
1637253000000|2021-11-18 16:30:00|22202.75|22082.75|22200.26|22080.26|22205.16|22085.16|22200.26|22080.26|10
1637253010000|2021-11-18 16:30:10|22198.3|22078.3|22177.26|22057.26|22198.3|22078.3|22177.26|22057.26|9
1637253020000|2021-11-18 16:30:20|22177.52|22057.52|22173.57|22053.57|22177.98|22057.98|22173.57|22053.57|10
1637253030000|2021-11-18 16:30:30|22171.8|22051.8|22163.61|22043.61|22171.8|22051.8|22163.61|22043.61|10
1637253040000|2021-11-18 16:30:40|22163.34|22043.34|22166.9|22046.9|22167.58|22047.58|22159.33|22039.33|10
1637253050000|2021-11-18 16:30:50|22164.73|22044.73|22211.51|22091.51|22211.51|22091.51|22164.73|22044.73|10
1637253060000|2021-11-18 16:31:00|22208.46|22088.46|22213.91|22093.91|22216.23|22096.23|22207.82|22087.82|10
1637253070000|2021-11-18 16:31:10|22211.76|22091.76|22198.67|22078.67|22211.76|22091.76|22196.66|22076.66|10
1637253080000|2021-11-18 16:31:20|22198.32|22078.32|22192|22072|22198.32|22078.32|22192|22072|10
1637253090000|2021-11-18 16:31:30|22190.81|22070.81|22175.04|22055.04|22190.81|22070.81|22175.04|22055.04|10
1637253100000|2021-11-18 16:31:40|22174.14|22054.14|22192.65|22072.65|22193.32|22073.32|22174.14|22054.14|10
1637253110000|2021-11-18 16:31:50|22195.65|22075.65|22198.47|22078.47|22201.71|22081.71|22195.65|22075.65|10
1637253120000|2021-11-18 16:32:00|22197.51|22077.51|22174.87|22054.87|22197.51|22077.51|22174.87|22054.87|9
1637253130000|2021-11-18 16:32:10|22174.4|22054.4|22160.7|22040.7|22174.4|22054.4|22160.7|22040.7|10
1637253140000|2021-11-18 16:32:20|22160.23|22040.23|22155.13|22035.13|22160.23|22040.23|22155.13|22035.13|10
1637253150000|2021-11-18 16:32:30|22155.16|22035.16|22143.08|22023.08|22155.16|22035.16|22143.08|22023.08|10
1637253160000|2021-11-18 16:32:40|22142.05|22022.05|22124.95|22004.95|22142.05|22022.05|22124.94|22004.94|10
1637253170000|2021-11-18 16:32:50|22124.44|22004.44|22129.23|22009.23|22131.01|22011.01|22124.44|22004.44|10
1637253180000|2021-11-18 16:33:00|22130.12|22010.12|22124.94|22004.94|22130.12|22010.12|22124.05|22004.05|10
1637253190000|2021-11-18 16:33:10|22124.85|22004.85|22136.54|22016.54|22137.83|22017.83|22124.85|22004.85|10
1637253200000|2021-11-18 16:33:20|22136.83|22016.83|22140.6|22020.6|22140.72|22020.72|22136.83|22016.83|10
1637253210000|2021-11-18 16:33:30|22141.65|22021.65|22146.63|22026.63|22147.68|22027.68|22140.19|22020.19|10
1637253220000|2021-11-18 16:33:40|22145.61|22025.61|22138.09|22018.09|22146.61|22026.61|22138.09|22018.09|10
1637253230000|2021-11-18 16:33:50|22139.01|22019.01|22141.04|22021.04|22141.38|22021.38|22139.01|22019.01|10
1637253240000|2021-11-18 16:34:00|22140.52|22020.52|22122.05|22002.05|22140.52|22020.52|22122.05|22002.05|10
1637253250000|2021-11-18 16:34:10|22120.8|22000.8|22101.5|21981.5|22120.8|22000.8|22101.5|21981.5|10
1637253260000|2021-11-18 16:34:20|22100.65|21980.65|22088.15|21968.15|22100.65|21980.65|22088.15|21968.15|10
1637253270000|2021-11-18 16:34:30|22089.35|21969.35|22099.36|21979.36|22105.15|21985.15|22089.35|21969.35|10
1637253280000|2021-11-18 16:34:40|22100.84|21980.84|22086.34|21966.34|22100.84|21980.84|22086.34|21966.34|10
1637253290000|2021-11-18 16:34:50|22083.72|21963.72|22065.5|21945.5|22083.72|21963.72|22065.35|21945.35|10
1637253300000|2021-11-18 16:35:00|22065.18|21945.18|22059.83|21939.83|22067.08|21947.08|22054.63|21934.63|10
1637253310000|2021-11-18 16:35:10|22058.78|21938.78|22078.36|21958.36|22078.36|21958.36|22058.24|21938.24|10
1637253320000|2021-11-18 16:35:20|22078.91|21958.91|22095.11|21975.11|22097.28|21977.28|22078.91|21958.91|10
1637253330000|2021-11-18 16:35:30|22093.92|21973.92|22092.97|21972.97|22094.12|21974.12|22091.91|21971.91|10
1637253340000|2021-11-18 16:35:40|22094.16|21974.16|22102.57|21982.57|22103.87|21983.87|22094.16|21974.16|10
1637253350000|2021-11-18 16:35:50|22101|21981|22093.44|21973.44|22102.62|21982.62|22093.44|21973.44|10
1637253360000|2021-11-18 16:36:00|22093.85|21973.85|22077.67|21957.67|22093.85|21973.85|22077.67|21957.67|10
1637253370000|2021-11-18 16:36:10|22079.64|21959.64|22084.62|21964.62|22085.87|21965.87|22074.02|21954.02|10
1637253380000|2021-11-18 16:36:20|22084.68|21964.68|22100.54|21980.54|22100.54|21980.54|22084.68|21964.68|9
1637253390000|2021-11-18 16:36:30|22104.51|21984.51|22106.94|21986.94|22108.63|21988.63|22104.51|21984.51|10
1637253400000|2021-11-18 16:36:40|22107.57|21987.57|22113.72|21993.72|22116.2|21996.2|22107.57|21987.57|10
1637253410000|2021-11-18 16:36:50|22115.44|21995.44|22125.09|22005.09|22125.09|22005.09|22115.44|21995.44|10
1637253420000|2021-11-18 16:37:00|22125.31|22005.31|22134.59|22014.59|22134.66|22014.66|22125.14|22005.14|10
1637253430000|2021-11-18 16:37:10|22136|22016|22147.24|22027.24|22147.24|22027.24|22135.32|22015.32|9
1637253440000|2021-11-18 16:37:20|22147.21|22027.21|22157.44|22037.44|22157.44|22037.44|22147.21|22027.21|10
1637253450000|2021-11-18 16:37:30|22158.31|22038.31|22167.09|22047.09|22167.09|22047.09|22158.31|22038.31|10
1637253460000|2021-11-18 16:37:40|22166.16|22046.16|22153.47|22033.47|22166.16|22046.16|22152.51|22032.51|10
1637253470000|2021-11-18 16:37:50|22152.41|22032.41|22173.98|22053.98|22173.98|22053.98|22152.41|22032.41|10
1637253480000|2021-11-18 16:38:00|22174.85|22054.85|22179.86|22059.86|22186.03|22066.03|22174.85|22054.85|10
1637253490000|2021-11-18 16:38:10|22182.66|22062.66|22175.79|22055.79|22182.66|22062.66|22171.77|22051.77|10
1637253500000|2021-11-18 16:38:20|22176.4|22056.4|22194.34|22074.34|22195.93|22075.93|22176.4|22056.4|10
1637253510000|2021-11-18 16:38:30|22197.22|22077.22|22199.09|22079.09|22199.09|22079.09|22196.84|22076.84|10
1637253520000|2021-11-18 16:38:40|22198.93|22078.93|22195.47|22075.47|22198.93|22078.93|22195.16|22075.16|10
1637253530000|2021-11-18 16:38:50|22195.1|22075.1|22189.17|22069.17|22195.1|22075.1|22187.91|22067.91|10
1637253540000|2021-11-18 16:39:00|22188.63|22068.63|22187.28|22067.28|22188.63|22068.63|22187|22067|9
1637253550000|2021-11-18 16:39:10|22187.88|22067.88|22184.14|22064.14|22187.88|22067.88|22184.03|22064.03|10
1637253560000|2021-11-18 16:39:20|22187.27|22067.27|22196.29|22076.29|22197.56|22077.56|22187.27|22067.27|10
1637253570000|2021-11-18 16:39:30|22195.7|22075.7|22193.59|22073.59|22196.08|22076.08|22193.44|22073.44|9
1637253580000|2021-11-18 16:39:40|22193.81|22073.81|22193.5|22073.5|22196.81|22076.81|22193.5|22073.5|10
1637253590000|2021-11-18 16:39:50|22193.57|22073.57|22176.69|22056.69|22193.57|22073.57|22176.69|22056.69|10
1637253600000|2021-11-18 16:40:00|22176.52|22056.52|22177.01|22057.01|22177.01|22057.01|22172.6|22052.6|10
1637253610000|2021-11-18 16:40:10|22176.14|22056.14|22190.87|22070.87|22190.87|22070.87|22176.14|22056.14|10
1637253620000|2021-11-18 16:40:20|22191.34|22071.34|22203.07|22083.07|22203.07|22083.07|22191.03|22071.03|10
1637253630000|2021-11-18 16:40:30|22203.16|22083.16|22220.09|22100.09|22220.09|22100.09|22203.16|22083.16|10
1637253640000|2021-11-18 16:40:40|22220.14|22100.14|22239.52|22119.52|22239.52|22119.52|22220.14|22100.14|10
1637253650000|2021-11-18 16:40:50|22241.01|22121.01|22256.23|22136.23|22256.23|22136.23|22241.01|22121.01|10
1637253660000|2021-11-18 16:41:00|22257.9|22137.9|22253.41|22133.41|22257.9|22137.9|22253.41|22133.41|10
1637253670000|2021-11-18 16:41:10|22252.6|22132.6|22252.18|22132.18|22253.66|22133.66|22252.18|22132.18|9
1637253680000|2021-11-18 16:41:20|22252.33|22132.33|22263.15|22143.15|22263.15|22143.15|22252.33|22132.33|10
1637253690000|2021-11-18 16:41:30|22265.64|22145.64|22282.13|22162.13|22282.13|22162.13|22265.64|22145.64|10
1637253700000|2021-11-18 16:41:40|22282.6|22162.6|22281.53|22161.53|22284.47|22164.47|22281.1|22161.1|9
1637253710000|2021-11-18 16:41:50|22281.73|22161.73|22269.71|22149.71|22281.76|22161.76|22269.71|22149.71|10
1637253720000|2021-11-18 16:42:00|22265.87|22145.87|22259.29|22139.29|22267.15|22147.15|22259.29|22139.29|10
1637253730000|2021-11-18 16:42:10|22259.23|22139.23|22246.83|22126.83|22259.83|22139.83|22246.83|22126.83|10
1637253740000|2021-11-18 16:42:20|22248|22128|22230.35|22110.35|22248|22128|22230.35|22110.35|10
1637253750000|2021-11-18 16:42:30|22229.47|22109.47|22217.67|22097.67|22229.47|22109.47|22216.62|22096.62|10
1637253760000|2021-11-18 16:42:40|22219.12|22099.12|22228.32|22108.32|22228.32|22108.32|22217.04|22097.04|9
1637253770000|2021-11-18 16:42:50|22227.49|22107.49|22223.42|22103.42|22227.49|22107.49|22223.42|22103.42|10
1637253780000|2021-11-18 16:43:00|22224.12|22104.12|22218.77|22098.77|22224.12|22104.12|22218.22|22098.22|10
1637253790000|2021-11-18 16:43:10|22218.8|22098.8|22228.98|22108.98|22228.98|22108.98|22218.8|22098.8|10
1637253800000|2021-11-18 16:43:20|22226.33|22106.33|22217.32|22097.32|22226.33|22106.33|22217.32|22097.32|9
1637253810000|2021-11-18 16:43:30|22214.95|22094.95|22198.27|22078.27|22214.95|22094.95|22198.27|22078.27|10
1637253820000|2021-11-18 16:43:40|22197.06|22077.06|22180|22060|22197.06|22077.06|22179.79|22059.79|10
1637253830000|2021-11-18 16:43:50|22179.69|22059.69|22183.29|22063.29|22185.13|22065.13|22179.34|22059.34|10
1637253840000|2021-11-18 16:44:00|22182.12|22062.12|22180.11|22060.11|22182.49|22062.49|22180.11|22060.11|10
1637253850000|2021-11-18 16:44:10|22180.28|22060.28|22179.35|22059.35|22180.28|22060.28|22178.34|22058.34|10
1637253860000|2021-11-18 16:44:20|22179.8|22059.8|22179.46|22059.46|22182.45|22062.45|22179.46|22059.46|10
1637253870000|2021-11-18 16:44:30|22179.31|22059.31|22164.22|22044.22|22179.31|22059.31|22164.22|22044.22|10
1637253880000|2021-11-18 16:44:40|22161.68|22041.68|22158.48|22038.48|22161.68|22041.68|22157.87|22037.87|10
1637253890000|2021-11-18 16:44:50|22161.31|22041.31|22173.04|22053.04|22173.04|22053.04|22161.31|22041.31|10
1637253900000|2021-11-18 16:45:00|22173.74|22053.74|22179.15|22059.15|22179.15|22059.15|22171.89|22051.89|10
1637253910000|2021-11-18 16:45:10|22179.18|22059.18|22169.35|22049.35|22179.18|22059.18|22168.78|22048.78|10
1637253920000|2021-11-18 16:45:20|22168.77|22048.77|22166.51|22046.51|22168.77|22048.77|22162.36|22042.36|10
1637253930000|2021-11-18 16:45:30|22164.4|22044.4|22152.44|22032.44|22165.87|22045.87|22152.44|22032.44|10
1637253940000|2021-11-18 16:45:40|22151.72|22031.72|22141.55|22021.55|22151.72|22031.72|22141.55|22021.55|10
1637253950000|2021-11-18 16:45:50|22141.65|22021.65|22132.71|22012.71|22141.65|22021.65|22132.71|22012.71|10
1637253960000|2021-11-18 16:46:00|22129.21|22009.21|22115.45|21995.45|22129.21|22009.21|22113.92|21993.92|10
1637253970000|2021-11-18 16:46:10|22114.51|21994.51|22117.66|21997.66|22118.09|21998.09|22114.51|21994.51|10
1637253980000|2021-11-18 16:46:20|22118.14|21998.14|22135.19|22015.19|22135.19|22015.19|22118.14|21998.14|10
1637253990000|2021-11-18 16:46:30|22134.55|22014.55|22124|22004|22134.57|22014.57|22124|22004|10
1637254000000|2021-11-18 16:46:40|22123.89|22003.89|22104.63|21984.63|22123.89|22003.89|22104.63|21984.63|10
1637254010000|2021-11-18 16:46:50|22104.15|21984.15|22098.59|21978.59|22104.15|21984.15|22096.88|21976.88|10
1637254020000|2021-11-18 16:47:00|22097.78|21977.78|22092.43|21972.43|22097.78|21977.78|22090.81|21970.81|10
1637254030000|2021-11-18 16:47:10|22091.27|21971.27|22090.24|21970.24|22091.27|21971.27|22085.03|21965.03|10
1637254040000|2021-11-18 16:47:20|22087.97|21967.97|22085.77|21965.77|22089.43|21969.43|22085.07|21965.07|10
1637254050000|2021-11-18 16:47:30|22085.84|21965.84|22083.39|21963.39|22086.62|21966.62|22083.39|21963.39|10
1637254060000|2021-11-18 16:47:40|22083.48|21963.48|22087.16|21967.16|22087.16|21967.16|22082.36|21962.36|10
1637254070000|2021-11-18 16:47:50|22087.4|21967.4|22107.01|21987.01|22107.01|21987.01|22086.77|21966.77|10
1637254080000|2021-11-18 16:48:00|22105.53|21985.53|22127.45|22007.45|22127.45|22007.45|22105.53|21985.53|10
1637254090000|2021-11-18 16:48:10|22131.52|22011.52|22128.01|22008.01|22134.41|22014.41|22127.15|22007.15|10
1637254100000|2021-11-18 16:48:20|22127.59|22007.59|22128.78|22008.78|22130.69|22010.69|22127.48|22007.48|10
1637254110000|2021-11-18 16:48:30|22130.06|22010.06|22133.5|22013.5|22133.5|22013.5|22129.04|22009.04|9
1637254120000|2021-11-18 16:48:40|22133.49|22013.49|22138.63|22018.63|22138.63|22018.63|22133.39|22013.39|10
1637254130000|2021-11-18 16:48:50|22139.22|22019.22|22148.96|22028.96|22151.85|22031.85|22139.22|22019.22|10
1637254140000|2021-11-18 16:49:00|22149.44|22029.44|22146.06|22026.06|22149.89|22029.89|22146|22026|10
1637254150000|2021-11-18 16:49:10|22143.94|22023.94|22141.42|22021.42|22145.67|22025.67|22141.42|22021.42|10
1637254160000|2021-11-18 16:49:20|22140.6|22020.6|22124.56|22004.56|22140.6|22020.6|22124.56|22004.56|10
1637254170000|2021-11-18 16:49:30|22122.56|22002.56|22106.05|21986.05|22122.56|22002.56|22102.16|21982.16|10
1637254180000|2021-11-18 16:49:40|22107.03|21987.03|22104.42|21984.42|22111.61|21991.61|22104.42|21984.42|10
1637254190000|2021-11-18 16:49:50|22103.88|21983.88|22107.03|21987.03|22107.03|21987.03|22103.88|21983.88|10
1637254200000|2021-11-18 16:50:00|22108.44|21988.44|22117.45|21997.45|22117.45|21997.45|22108.44|21988.44|10
1637254210000|2021-11-18 16:50:10|22120.32|22000.32|22119.91|21999.91|22124.21|22004.21|22119.8|21999.8|10
1637254220000|2021-11-18 16:50:20|22121.5|22001.5|22109.9|21989.9|22121.7|22001.7|22109.9|21989.9|10
1637254230000|2021-11-18 16:50:30|22108.52|21988.52|22093.16|21973.16|22108.52|21988.52|22093.16|21973.16|10
1637254240000|2021-11-18 16:50:40|22092.7|21972.7|22090.63|21970.63|22092.7|21972.7|22088.04|21968.04|10
1637254250000|2021-11-18 16:50:50|22091.67|21971.67|22095.91|21975.91|22097.56|21977.56|22091.67|21971.67|9
1637254260000|2021-11-18 16:51:00|22093.25|21973.25|22084.54|21964.54|22093.25|21973.25|22084.54|21964.54|10
1637254270000|2021-11-18 16:51:10|22084.56|21964.56|22082.95|21962.95|22084.81|21964.81|22081.39|21961.39|10
1637254280000|2021-11-18 16:51:20|22083.85|21963.85|22098.59|21978.59|22098.96|21978.96|22083.85|21963.85|10
1637254290000|2021-11-18 16:51:30|22098.93|21978.93|22116.35|21996.35|22116.35|21996.35|22098.93|21978.93|10
1637254300000|2021-11-18 16:51:40|22119.44|21999.44|22146.28|22026.28|22146.28|22026.28|22119|21999|10
1637254310000|2021-11-18 16:51:50|22147.62|22027.62|22156.69|22036.69|22156.69|22036.69|22147.62|22027.62|10
1637254320000|2021-11-18 16:52:00|22156.49|22036.49|22161.53|22041.53|22162.04|22042.04|22156.24|22036.24|10
1637254330000|2021-11-18 16:52:10|22160.36|22040.36|22152.6|22032.6|22160.36|22040.36|22152.6|22032.6|10
1637254340000|2021-11-18 16:52:20|22152.5|22032.5|22156.69|22036.69|22156.69|22036.69|22152.28|22032.28|10
1637254350000|2021-11-18 16:52:30|22156.84|22036.84|22158.61|22038.61|22158.61|22038.61|22154.72|22034.72|10
1637254360000|2021-11-18 16:52:40|22158.19|22038.19|22163.23|22043.23|22164.46|22044.46|22157.93|22037.93|10
1637254370000|2021-11-18 16:52:50|22163.67|22043.67|22164.39|22044.39|22164.4|22044.4|22163.07|22043.07|10
1637254380000|2021-11-18 16:53:00|22165.1|22045.1|22160.93|22040.93|22165.8|22045.8|22160.93|22040.93|10
1637254390000|2021-11-18 16:53:10|22158.74|22038.74|22144.59|22024.59|22158.74|22038.74|22144.59|22024.59|10
1637254400000|2021-11-18 16:53:20|22143.76|22023.76|22132.28|22012.28|22143.96|22023.96|22132.28|22012.28|10
1637254410000|2021-11-18 16:53:30|22133.26|22013.26|22144.83|22024.83|22144.83|22024.83|22133.26|22013.26|10
1637254420000|2021-11-18 16:53:40|22145.54|22025.54|22153.95|22033.95|22153.95|22033.95|22145.54|22025.54|10
1637254430000|2021-11-18 16:53:50|22154.17|22034.17|22164.77|22044.77|22164.77|22044.77|22154.17|22034.17|10
1637254440000|2021-11-18 16:54:00|22166.6|22046.6|22183.37|22063.37|22183.37|22063.37|22166.6|22046.6|10
1637254450000|2021-11-18 16:54:10|22183.78|22063.78|22189.9|22069.9|22189.9|22069.9|22183.16|22063.16|10
1637254460000|2021-11-18 16:54:20|22189.24|22069.24|22196.21|22076.21|22196.4|22076.4|22189.24|22069.24|10
1637254470000|2021-11-18 16:54:30|22197.09|22077.09|22204.41|22084.41|22204.41|22084.41|22197.09|22077.09|10
1637254480000|2021-11-18 16:54:40|22205.39|22085.39|22208.3|22088.3|22208.3|22088.3|22205.39|22085.39|10
1637254490000|2021-11-18 16:54:50|22208.51|22088.51|22214.56|22094.56|22214.56|22094.56|22208.51|22088.51|10
1637254500000|2021-11-18 16:55:00|22213.94|22093.94|22213.37|22093.37|22213.94|22093.94|22210.58|22090.58|10
1637254510000|2021-11-18 16:55:10|22212.18|22092.18|22210.32|22090.32|22214.11|22094.11|22210.32|22090.32|10
1637254520000|2021-11-18 16:55:20|22209.4|22089.4|22206.11|22086.11|22209.4|22089.4|22206.11|22086.11|10
1637254530000|2021-11-18 16:55:30|22205.01|22085.01|22190.37|22070.37|22207.02|22087.02|22190.37|22070.37|10
1637254540000|2021-11-18 16:55:40|22189.3|22069.3|22185.88|22065.88|22189.56|22069.56|22185.88|22065.88|10
1637254550000|2021-11-18 16:55:50|22182.77|22062.77|22190.29|22070.29|22190.29|22070.29|22174.06|22054.06|10
1637254560000|2021-11-18 16:56:00|22190.16|22070.16|22175.35|22055.35|22191.05|22071.05|22175.35|22055.35|10
1637254570000|2021-11-18 16:56:10|22173.48|22053.48|22163.7|22043.7|22173.84|22053.84|22163.7|22043.7|10
1637254580000|2021-11-18 16:56:20|22162.84|22042.84|22158.24|22038.24|22162.84|22042.84|22158.24|22038.24|10
1637254590000|2021-11-18 16:56:30|22157.65|22037.65|22157.46|22037.46|22157.9|22037.9|22155.58|22035.58|10
1637254600000|2021-11-18 16:56:40|22157.36|22037.36|22160.51|22040.51|22162.67|22042.67|22156.71|22036.71|10
1637254610000|2021-11-18 16:56:50|22159.2|22039.2|22152.9|22032.9|22160.84|22040.84|22152.9|22032.9|10
1637254620000|2021-11-18 16:57:00|22150.79|22030.79|22141.41|22021.41|22150.79|22030.79|22139.77|22019.77|10
1637254630000|2021-11-18 16:57:10|22141.62|22021.62|22122.95|22002.95|22141.62|22021.62|22122.95|22002.95|10
1637254640000|2021-11-18 16:57:20|22120.03|22000.03|22120.87|22000.87|22120.87|22000.87|22118.27|21998.27|10
1637254650000|2021-11-18 16:57:30|22120.89|22000.89|22113.36|21993.36|22120.89|22000.89|22111.41|21991.41|10
1637254660000|2021-11-18 16:57:40|22113.79|21993.79|22109.17|21989.17|22114.64|21994.64|22109.17|21989.17|9
1637254670000|2021-11-18 16:57:50|22098.62|21978.62|22100.59|21980.59|22100.95|21980.95|22097.82|21977.82|10
1637254680000|2021-11-18 16:58:00|22100.43|21980.43|22099.64|21979.64|22100.43|21980.43|22098.73|21978.73|8
1637254690000|2021-11-18 16:58:10|22100.21|21980.21|22102.28|21982.28|22104.08|21984.08|22100.08|21980.08|10
1637254700000|2021-11-18 16:58:20|22104.62|21984.62|22108.39|21988.39|22108.65|21988.65|22102.66|21982.66|10
1637254710000|2021-11-18 16:58:30|22108.4|21988.4|22103.14|21983.14|22108.4|21988.4|22102.85|21982.85|10
1637254720000|2021-11-18 16:58:40|22104.12|21984.12|22098.02|21978.02|22105.1|21985.1|22098.02|21978.02|10
1637254730000|2021-11-18 16:58:50|22098.63|21978.63|22088.82|21968.82|22099.73|21979.73|22088.82|21968.82|10
1637254740000|2021-11-18 16:59:00|22088.66|21968.66|22080.2|21960.2|22088.66|21968.66|22080.06|21960.06|10
1637254750000|2021-11-18 16:59:10|22080.46|21960.46|22075.15|21955.15|22080.46|21960.46|22075.15|21955.15|10
1637254760000|2021-11-18 16:59:20|22074.31|21954.31|22077.26|21957.26|22077.26|21957.26|22074.31|21954.31|9
1637254770000|2021-11-18 16:59:30|22076.46|21956.46|22070.64|21950.64|22077.23|21957.23|22070.64|21950.64|9
1637254780000|2021-11-18 16:59:40|22070.33|21950.33|22063.7|21943.7|22070.33|21950.33|22063.7|21943.7|10
1637254790000|2021-11-18 16:59:50|22062.23|21942.23|22059.8|21939.8|22062.23|21942.23|22058.65|21938.65|10
1637254800000|2021-11-18 17:00:00|22056.39|21936.39|22047.57|21927.57|22059.32|21939.32|22046.68|21926.68|10
1637254810000|2021-11-18 17:00:10|22050.2|21930.2|22049.18|21929.18|22053.98|21933.98|22049.18|21929.18|10
1637254820000|2021-11-18 17:00:20|22046.11|21926.11|22025.36|21905.36|22046.71|21926.71|22025.36|21905.36|10
1637254830000|2021-11-18 17:00:30|22016.79|21896.79|22010.77|21890.77|22016.79|21896.79|22008.42|21888.42|10
1637254840000|2021-11-18 17:00:40|22010.72|21890.72|22009.25|21889.25|22015.25|21895.25|22009.25|21889.25|10
1637254850000|2021-11-18 17:00:50|22005.22|21885.22|21973.54|21853.54|22005.22|21885.22|21973.54|21853.54|10
1637254860000|2021-11-18 17:01:00|21973.07|21853.07|21980.7|21860.7|21980.7|21860.7|21973.07|21853.07|10
1637254870000|2021-11-18 17:01:10|21978.21|21858.21|21938.77|21818.77|21980.02|21860.02|21938.77|21818.77|10
1637254880000|2021-11-18 17:01:20|21939.08|21819.08|21951.57|21831.57|21952.04|21832.04|21939.08|21819.08|10
1637254890000|2021-11-18 17:01:30|21944.67|21824.67|21909.42|21789.42|21945.45|21825.45|21909.42|21789.42|10
1637254900000|2021-11-18 17:01:40|21904.74|21784.74|21883.22|21763.22|21904.74|21784.74|21878.3|21758.3|10
1637254910000|2021-11-18 17:01:50|21885.71|21765.71|21869.82|21749.82|21886.93|21766.93|21869.82|21749.82|10
1637254920000|2021-11-18 17:02:00|21869.32|21749.32|21863.62|21743.62|21869.32|21749.32|21860.28|21740.28|10
1637254930000|2021-11-18 17:02:10|21863.23|21743.23|21885.74|21765.74|21885.74|21765.74|21863.23|21743.23|10
1637254940000|2021-11-18 17:02:20|21886.48|21766.48|21920.7|21800.7|21920.7|21800.7|21884.23|21764.23|10
1637254950000|2021-11-18 17:02:30|21923.37|21803.37|21950.58|21830.58|21956.25|21836.25|21923.37|21803.37|10
1637254960000|2021-11-18 17:02:40|21950.49|21830.49|21962.67|21842.67|21962.67|21842.67|21950.49|21830.49|10
1637254970000|2021-11-18 17:02:50|21963.18|21843.18|21960.55|21840.55|21963.18|21843.18|21959.13|21839.13|10
1637254980000|2021-11-18 17:03:00|21961.57|21841.57|21966.91|21846.91|21966.91|21846.91|21956.49|21836.49|10
1637254990000|2021-11-18 17:03:10|21967.21|21847.21|21994.9|21874.9|21994.9|21874.9|21967.21|21847.21|10
1637255000000|2021-11-18 17:03:20|21996.87|21876.87|22021.96|21901.96|22021.96|21901.96|21996.76|21876.76|10
1637255010000|2021-11-18 17:03:30|22023.98|21903.98|22040.28|21920.28|22040.28|21920.28|22023.98|21903.98|10
1637255020000|2021-11-18 17:03:40|22039.44|21919.44|22054.51|21934.51|22054.51|21934.51|22039.44|21919.44|10
1637255030000|2021-11-18 17:03:50|22057.76|21937.76|22087.19|21967.19|22087.37|21967.37|22057.76|21937.76|9
1637255040000|2021-11-18 17:04:00|22088.74|21968.74|22075.45|21955.45|22088.74|21968.74|22075.45|21955.45|10
1637255050000|2021-11-18 17:04:10|22077.31|21957.31|22097.63|21977.63|22097.63|21977.63|22077.31|21957.31|10
1637255060000|2021-11-18 17:04:20|22099.58|21979.58|22102.99|21982.99|22104.81|21984.81|22099.58|21979.58|10
1637255070000|2021-11-18 17:04:30|22102.01|21982.01|22074.13|21954.13|22102.01|21982.01|22074.13|21954.13|10
1637255080000|2021-11-18 17:04:40|22070.06|21950.06|22038.06|21918.06|22070.06|21950.06|22038.06|21918.06|10
1637255090000|2021-11-18 17:04:50|22035.39|21915.39|22028.99|21908.99|22035.39|21915.39|22022.56|21902.56|10
1637255100000|2021-11-18 17:05:00|22029.27|21909.27|22019.36|21899.36|22029.46|21909.46|22019.36|21899.36|10
1637255110000|2021-11-18 17:05:10|22018.8|21898.8|21987|21867|22018.8|21898.8|21987|21867|10
1637255120000|2021-11-18 17:05:20|21986.01|21866.01|21988.93|21868.93|21988.93|21868.93|21984.98|21864.98|10
1637255130000|2021-11-18 17:05:30|21989.32|21869.32|22007.97|21887.97|22007.97|21887.97|21989.32|21869.32|10
1637255140000|2021-11-18 17:05:40|22009.05|21889.05|22006.74|21886.74|22010.89|21890.89|22006.46|21886.46|10
1637255150000|2021-11-18 17:05:50|22007.63|21887.63|22002.27|21882.27|22010.14|21890.14|22002.27|21882.27|10
1637255160000|2021-11-18 17:06:00|22000.85|21880.85|21978.67|21858.67|22000.85|21880.85|21978.67|21858.67|10
1637255170000|2021-11-18 17:06:10|21976.12|21856.12|21942.5|21822.5|21976.12|21856.12|21942.5|21822.5|10
1637255180000|2021-11-18 17:06:20|21937.76|21817.76|21919.23|21799.23|21937.76|21817.76|21919.23|21799.23|10
1637255190000|2021-11-18 17:06:30|21916.17|21796.17|21901.64|21781.64|21917.8|21797.8|21901.64|21781.64|10
1637255200000|2021-11-18 17:06:40|21900.42|21780.42|21909.9|21789.9|21909.9|21789.9|21899.05|21779.05|10
1637255210000|2021-11-18 17:06:50|21910.79|21790.79|21914.81|21794.81|21916.1|21796.1|21908.57|21788.57|10
1637255220000|2021-11-18 17:07:00|21915.7|21795.7|21915.08|21795.08|21916.68|21796.68|21915.08|21795.08|10
1637255230000|2021-11-18 17:07:10|21915.76|21795.76|21902.47|21782.47|21915.76|21795.76|21902.47|21782.47|10
1637255240000|2021-11-18 17:07:20|21902.69|21782.69|21907.36|21787.36|21908.71|21788.71|21901.83|21781.83|10
1637255250000|2021-11-18 17:07:30|21907.66|21787.66|21912.83|21792.83|21913.1|21793.1|21907.66|21787.66|10
1637255260000|2021-11-18 17:07:40|21912.9|21792.9|21929.86|21809.86|21929.86|21809.86|21912.9|21792.9|10
1637255270000|2021-11-18 17:07:50|21931.3|21811.3|21927.08|21807.08|21936.64|21816.64|21926.96|21806.96|10
1637255280000|2021-11-18 17:08:00|21925.15|21805.15|21902.71|21782.71|21925.15|21805.15|21902.71|21782.71|10
1637255290000|2021-11-18 17:08:10|21903.73|21783.73|21897.44|21777.44|21904.07|21784.07|21897.44|21777.44|10
1637255300000|2021-11-18 17:08:20|21894.95|21774.95|21891.49|21771.49|21894.95|21774.95|21889.48|21769.48|10
1637255310000|2021-11-18 17:08:30|21890.18|21770.18|21890.82|21770.82|21893.57|21773.57|21890.18|21770.18|10
1637255320000|2021-11-18 17:08:40|21889.09|21769.09|21862.47|21742.47|21889.09|21769.09|21862.47|21742.47|10
1637255330000|2021-11-18 17:08:50|21861.35|21741.35|21834.8|21714.8|21861.35|21741.35|21834.8|21714.8|10
1637255340000|2021-11-18 17:09:00|21834.57|21714.57|21842.52|21722.52|21842.52|21722.52|21834.37|21714.37|10
1637255350000|2021-11-18 17:09:10|21843.84|21723.84|21843.78|21723.78|21849.18|21729.18|21841.27|21721.27|10
1637255360000|2021-11-18 17:09:20|21841.39|21721.39|21832.78|21712.78|21841.39|21721.39|21828.15|21708.15|10
1637255370000|2021-11-18 17:09:30|21832.24|21712.24|21848.95|21728.95|21850.98|21730.98|21832.24|21712.24|10
1637255380000|2021-11-18 17:09:40|21848.75|21728.75|21836.35|21716.35|21849.07|21729.07|21836.35|21716.35|10
1637255390000|2021-11-18 17:09:50|21835.78|21715.78|21810.91|21690.91|21835.78|21715.78|21810.91|21690.91|10
1637255400000|2021-11-18 17:10:00|21807.14|21687.14|21779.79|21659.79|21807.14|21687.14|21779.79|21659.79|10
1637255410000|2021-11-18 17:10:10|21771.85|21651.85|21749.46|21629.46|21771.85|21651.85|21744.45|21624.45|10
1637255420000|2021-11-18 17:10:20|21748.19|21628.19|21772.21|21652.21|21772.21|21652.21|21748.09|21628.09|10
1637255430000|2021-11-18 17:10:30|21771.79|21651.79|21773.94|21653.94|21780.13|21660.13|21771.79|21651.79|10
1637255440000|2021-11-18 17:10:40|21774.4|21654.4|21762.86|21642.86|21774.4|21654.4|21762.86|21642.86|10
1637255450000|2021-11-18 17:10:50|21762.99|21642.99|21746.54|21626.54|21762.99|21642.99|21746.54|21626.54|10
1637255460000|2021-11-18 17:11:00|21746.86|21626.86|21753.2|21633.2|21754.75|21634.75|21746.41|21626.41|10
1637255470000|2021-11-18 17:11:10|21753.76|21633.76|21723.02|21603.02|21755.31|21635.31|21723.02|21603.02|10
1637255480000|2021-11-18 17:11:20|21719.22|21599.22|21696.31|21576.31|21719.22|21599.22|21696.31|21576.31|10
1637255490000|2021-11-18 17:11:30|21691.5|21571.5|21694.16|21574.16|21694.16|21574.16|21687.55|21567.55|10
1637255500000|2021-11-18 17:11:40|21696.3|21576.3|21705.55|21585.55|21708.78|21588.78|21696.3|21576.3|10
1637255510000|2021-11-18 17:11:50|21703.98|21583.98|21683.17|21563.17|21703.98|21583.98|21683.17|21563.17|10
1637255520000|2021-11-18 17:12:00|21674.96|21554.96|21640.19|21520.19|21678.39|21558.39|21640.19|21520.19|10
1637255530000|2021-11-18 17:12:10|21642.43|21522.43|21641.39|21521.39|21642.43|21522.43|21635.07|21515.07|10
1637255540000|2021-11-18 17:12:20|21641.56|21521.56|21650.4|21530.4|21651.56|21531.56|21641.56|21521.56|10
1637255550000|2021-11-18 17:12:30|21650.74|21530.74|21670.49|21550.49|21671.79|21551.79|21650.74|21530.74|10
1637255560000|2021-11-18 17:12:40|21670.58|21550.58|21675.88|21555.88|21676.8|21556.8|21669.99|21549.99|10
1637255570000|2021-11-18 17:12:50|21679.09|21559.09|21700.76|21580.76|21700.76|21580.76|21678.67|21558.67|10
1637255580000|2021-11-18 17:13:00|21696.62|21576.62|21695.02|21575.02|21700.37|21580.37|21695.02|21575.02|10
1637255590000|2021-11-18 17:13:10|21693.77|21573.77|21690.25|21570.25|21695.01|21575.01|21687.44|21567.44|10
1637255600000|2021-11-18 17:13:20|21690.36|21570.36|21702.06|21582.06|21702.06|21582.06|21687.45|21567.45|10
1637255610000|2021-11-18 17:13:30|21702.48|21582.48|21726.82|21606.82|21726.82|21606.82|21702.48|21582.48|10
1637255620000|2021-11-18 17:13:40|21731.52|21611.52|21752.84|21632.84|21752.84|21632.84|21731.52|21611.52|10
1637255630000|2021-11-18 17:13:50|21754.71|21634.71|21782.03|21662.03|21782.03|21662.03|21751.99|21631.99|10
1637255640000|2021-11-18 17:14:00|21788.36|21668.36|21790.61|21670.61|21790.61|21670.61|21782.88|21662.88|10
1637255650000|2021-11-18 17:14:10|21790.67|21670.67|21797.67|21677.67|21797.67|21677.67|21790.67|21670.67|10
1637255660000|2021-11-18 17:14:20|21792.83|21672.83|21785.62|21665.62|21795.18|21675.18|21785.62|21665.62|10
1637255670000|2021-11-18 17:14:30|21775.82|21655.82|21757.24|21637.24|21779.81|21659.81|21757.24|21637.24|10
1637255680000|2021-11-18 17:14:40|21756.23|21636.23|21738.42|21618.42|21756.23|21636.23|21738.42|21618.42|10
1637255690000|2021-11-18 17:14:50|21735.17|21615.17|21719.9|21599.9|21735.17|21615.17|21719.9|21599.9|10
1637255700000|2021-11-18 17:15:00|21720.48|21600.48|21735.98|21615.98|21735.98|21615.98|21720.12|21600.12|10
1637255710000|2021-11-18 17:15:10|21739.22|21619.22|21770.37|21650.37|21770.37|21650.37|21739.22|21619.22|10
1637255720000|2021-11-18 17:15:20|21771.15|21651.15|21792.98|21672.98|21793.4|21673.4|21771.15|21651.15|10
1637255730000|2021-11-18 17:15:30|21792.92|21672.92|21798.99|21678.99|21801.11|21681.11|21792.92|21672.92|10
1637255740000|2021-11-18 17:15:40|21799.96|21679.96|21818.4|21698.4|21818.4|21698.4|21799.73|21679.73|10
1637255750000|2021-11-18 17:15:50|21821.53|21701.53|21833.35|21713.35|21833.35|21713.35|21821.53|21701.53|10
1637255760000|2021-11-18 17:16:00|21833.2|21713.2|21809.32|21689.32|21836.79|21716.79|21809.32|21689.32|10
1637255770000|2021-11-18 17:16:10|21806.62|21686.62|21796.17|21676.17|21806.62|21686.62|21796.17|21676.17|10
1637255780000|2021-11-18 17:16:20|21796.94|21676.94|21798.32|21678.32|21798.32|21678.32|21786.98|21666.98|10
1637255790000|2021-11-18 17:16:30|21804.68|21684.68|21851.27|21731.27|21851.27|21731.27|21804.68|21684.68|10
1637255800000|2021-11-18 17:16:40|21851.54|21731.54|21843.91|21723.91|21852.76|21732.76|21839.24|21719.24|10
1637255810000|2021-11-18 17:16:50|21843.86|21723.86|21867.17|21747.17|21867.23|21747.23|21843.86|21723.86|10
1637255820000|2021-11-18 17:17:00|21869.52|21749.52|21897.61|21777.61|21897.61|21777.61|21869.52|21749.52|10
1637255830000|2021-11-18 17:17:10|21904.17|21784.17|21911.21|21791.21|21911.21|21791.21|21904.17|21784.17|10
1637255840000|2021-11-18 17:17:20|21912.45|21792.45|21933.24|21813.24|21933.24|21813.24|21912.45|21792.45|10
1637255850000|2021-11-18 17:17:30|21935.86|21815.86|21931.75|21811.75|21942.03|21822.03|21931.75|21811.75|10
1637255860000|2021-11-18 17:17:40|21932.86|21812.86|21931.45|21811.45|21934.08|21814.08|21928.02|21808.02|10
1637255870000|2021-11-18 17:17:50|21930.76|21810.76|21933.46|21813.46|21933.46|21813.46|21928.01|21808.01|9
1637255880000|2021-11-18 17:18:00|21931.58|21811.58|21934.31|21814.31|21940.4|21820.4|21931.58|21811.58|10
1637255890000|2021-11-18 17:18:10|21934.02|21814.02|21945.46|21825.46|21945.46|21825.46|21932.69|21812.69|10
1637255900000|2021-11-18 17:18:20|21946.21|21826.21|21960.87|21840.87|21960.87|21840.87|21946.21|21826.21|10
1637255910000|2021-11-18 17:18:30|21962.24|21842.24|21988.97|21868.97|21988.97|21868.97|21962.24|21842.24|10
1637255920000|2021-11-18 17:18:40|21992.11|21872.11|21997.59|21877.59|22000.94|21880.94|21992.11|21872.11|10
1637255930000|2021-11-18 17:18:50|21998.42|21878.42|21997.06|21877.06|22002.05|21882.05|21997.06|21877.06|10
1637255940000|2021-11-18 17:19:00|21991.49|21871.49|22011.3|21891.3|22011.3|21891.3|21991.49|21871.49|10
1637255950000|2021-11-18 17:19:10|22013.35|21893.35|22007.17|21887.17|22022.41|21902.41|22007.17|21887.17|10
1637255960000|2021-11-18 17:19:20|22005.43|21885.43|22007.73|21887.73|22009.45|21889.45|22005.12|21885.12|10
1637255970000|2021-11-18 17:19:30|22003.02|21883.02|21982.85|21862.85|22003.02|21883.02|21982.85|21862.85|10
1637255980000|2021-11-18 17:19:40|21982.1|21862.1|21990.6|21870.6|21990.6|21870.6|21982.1|21862.1|10
1637255990000|2021-11-18 17:19:50|21993.24|21873.24|21996.49|21876.49|21996.53|21876.53|21993.24|21873.24|10
1637256000000|2021-11-18 17:20:00|21998.5|21878.5|22021.85|21901.85|22021.85|21901.85|21998.33|21878.33|10
1637256010000|2021-11-18 17:20:10|22022.81|21902.81|22016.3|21896.3|22022.81|21902.81|22016.3|21896.3|10
1637256020000|2021-11-18 17:20:20|22013.56|21893.56|22013.11|21893.11|22015.14|21895.14|22006.73|21886.73|10
1637256030000|2021-11-18 17:20:30|22013.87|21893.87|22021.02|21901.02|22021.02|21901.02|22013.87|21893.87|10
1637256040000|2021-11-18 17:20:40|22020.64|21900.64|22026.91|21906.91|22026.91|21906.91|22020.46|21900.46|10
1637256050000|2021-11-18 17:20:50|22028.56|21908.56|22024.83|21904.83|22028.75|21908.75|22024.83|21904.83|10
1637256060000|2021-11-18 17:21:00|22025.03|21905.03|22021.01|21901.01|22025.03|21905.03|22021.01|21901.01|9
1637256070000|2021-11-18 17:21:10|22019.74|21899.74|21999.21|21879.21|22019.74|21899.74|21999.21|21879.21|10
1637256080000|2021-11-18 17:21:20|21994.72|21874.72|21986.93|21866.93|21994.72|21874.72|21986.4|21866.4|10
1637256090000|2021-11-18 17:21:30|21987.55|21867.55|22005.46|21885.46|22005.46|21885.46|21986.72|21866.72|10
1637256100000|2021-11-18 17:21:40|22006.78|21886.78|22003.77|21883.77|22008.76|21888.76|22003.77|21883.77|10
1637256110000|2021-11-18 17:21:50|22002.53|21882.53|22013.58|21893.58|22013.58|21893.58|22002.18|21882.18|10
1637256120000|2021-11-18 17:22:00|22014.26|21894.26|22044.82|21924.82|22044.82|21924.82|22014.26|21894.26|10
1637256130000|2021-11-18 17:22:10|22044.07|21924.07|22057.73|21937.73|22057.73|21937.73|22044.07|21924.07|10
1637256140000|2021-11-18 17:22:20|22059.99|21939.99|22067.96|21947.96|22067.96|21947.96|22059.99|21939.99|10
1637256150000|2021-11-18 17:22:30|22069.01|21949.01|22100.91|21980.91|22100.91|21980.91|22069.01|21949.01|10
1637256160000|2021-11-18 17:22:40|22102.18|21982.18|22103.55|21983.55|22106.46|21986.46|22100.83|21980.83|10
1637256170000|2021-11-18 17:22:50|22105.74|21985.74|22115.07|21995.07|22116.16|21996.16|22105.06|21985.06|10
1637256180000|2021-11-18 17:23:00|22115.84|21995.84|22119.63|21999.63|22122.02|22002.02|22115.84|21995.84|10
1637256190000|2021-11-18 17:23:10|22120|22000|22108.99|21988.99|22120.89|22000.89|22108.99|21988.99|10
1637256200000|2021-11-18 17:23:20|22107.93|21987.93|22098.6|21978.6|22107.93|21987.93|22093.59|21973.59|10
1637256210000|2021-11-18 17:23:30|22099.28|21979.28|22114.19|21994.19|22114.19|21994.19|22099.28|21979.28|10
1637256220000|2021-11-18 17:23:40|22117.28|21997.28|22140.65|22020.65|22140.65|22020.65|22117.23|21997.23|10
1637256230000|2021-11-18 17:23:50|22141.62|22021.62|22149.03|22029.03|22149.03|22029.03|22141.62|22021.62|9
1637256240000|2021-11-18 17:24:00|22150.38|22030.38|22151.21|22031.21|22153.32|22033.32|22150.32|22030.32|10
1637256250000|2021-11-18 17:24:10|22149.72|22029.72|22151.2|22031.2|22151.29|22031.29|22149.05|22029.05|10
1637256260000|2021-11-18 17:24:20|22151.25|22031.25|22155.83|22035.83|22157.1|22037.1|22151.25|22031.25|10
1637256270000|2021-11-18 17:24:30|22154.08|22034.08|22144.67|22024.67|22154.61|22034.61|22144.67|22024.67|10
1637256280000|2021-11-18 17:24:40|22145.03|22025.03|22152.96|22032.96|22152.96|22032.96|22144.37|22024.37|10
1637256290000|2021-11-18 17:24:50|22155.04|22035.04|22161.06|22041.06|22161.06|22041.06|22154.39|22034.39|10
1637256300000|2021-11-18 17:25:00|22162.59|22042.59|22167.82|22047.82|22169.56|22049.56|22162.59|22042.59|10
1637256310000|2021-11-18 17:25:10|22169.04|22049.04|22189.41|22069.41|22191.6|22071.6|22169.04|22049.04|10
1637256320000|2021-11-18 17:25:20|22190.43|22070.43|22182.6|22062.6|22190.43|22070.43|22182.6|22062.6|10
1637256330000|2021-11-18 17:25:30|22183.11|22063.11|22163.86|22043.86|22183.68|22063.68|22163.86|22043.86|10
1637256340000|2021-11-18 17:25:40|22164.8|22044.8|22172.16|22052.16|22173.56|22053.56|22164.76|22044.76|10
1637256350000|2021-11-18 17:25:50|22174.3|22054.3|22173.18|22053.18|22174.3|22054.3|22171.79|22051.79|10
1637256360000|2021-11-18 17:26:00|22173.41|22053.41|22197.91|22077.91|22197.91|22077.91|22173.41|22053.41|10
1637256370000|2021-11-18 17:26:10|22199.16|22079.16|22207.08|22087.08|22207.08|22087.08|22199.16|22079.16|10
1637256380000|2021-11-18 17:26:20|22208.11|22088.11|22223.22|22103.22|22223.22|22103.22|22207.83|22087.83|10
1637256390000|2021-11-18 17:26:30|22222.74|22102.74|22226.92|22106.92|22227.47|22107.47|22222.34|22102.34|10
1637256400000|2021-11-18 17:26:40|22228.15|22108.15|22227.32|22107.32|22228.84|22108.84|22227.32|22107.32|10
1637256410000|2021-11-18 17:26:50|22227.2|22107.2|22213.45|22093.45|22227.2|22107.2|22213.45|22093.45|10
1637256420000|2021-11-18 17:27:00|22215.17|22095.17|22216.63|22096.63|22217.1|22097.1|22213.36|22093.36|9
1637256430000|2021-11-18 17:27:10|22216.17|22096.17|22221.29|22101.29|22221.29|22101.29|22216.07|22096.07|10
1637256440000|2021-11-18 17:27:20|22225.3|22105.3|22234.55|22114.55|22234.55|22114.55|22224.58|22104.58|10
1637256450000|2021-11-18 17:27:30|22238.33|22118.33|22238.81|22118.81|22239.69|22119.69|22237.88|22117.88|10
1637256460000|2021-11-18 17:27:40|22240.22|22120.22|22239.63|22119.63|22243.2|22123.2|22239.63|22119.63|10
1637256470000|2021-11-18 17:27:50|22238.28|22118.28|22238.43|22118.43|22238.43|22118.43|22235.68|22115.68|10
1637256480000|2021-11-18 17:28:00|22239.01|22119.01|22228.66|22108.66|22239.01|22119.01|22228.66|22108.66|10
1637256490000|2021-11-18 17:28:10|22229.4|22109.4|22228.25|22108.25|22231.06|22111.06|22227.73|22107.73|10
1637256500000|2021-11-18 17:28:20|22228.12|22108.12|22219.49|22099.49|22228.12|22108.12|22219.49|22099.49|10
1637256510000|2021-11-18 17:28:30|22220|22100|22222.67|22102.67|22222.67|22102.67|22218.49|22098.49|10
1637256520000|2021-11-18 17:28:40|22222.9|22102.9|22217.19|22097.19|22222.9|22102.9|22217.19|22097.19|10
1637256530000|2021-11-18 17:28:50|22218.04|22098.04|22218.14|22098.14|22219.07|22099.07|22217.41|22097.41|10
1637256540000|2021-11-18 17:29:00|22218.79|22098.79|22222.14|22102.14|22222.54|22102.54|22218.21|22098.21|10
1637256550000|2021-11-18 17:29:10|22222.38|22102.38|22212.38|22092.38|22222.38|22102.38|22212.38|22092.38|10
1637256560000|2021-11-18 17:29:20|22212.12|22092.12|22202.54|22082.54|22212.12|22092.12|22202.54|22082.54|10
1637256570000|2021-11-18 17:29:30|22201.51|22081.51|22206.86|22086.86|22207.51|22087.51|22201.51|22081.51|10
1637256580000|2021-11-18 17:29:40|22207.57|22087.57|22213.11|22093.11|22215.59|22095.59|22207.57|22087.57|10
1637256590000|2021-11-18 17:29:50|22213|22093|22211.91|22091.91|22214.6|22094.6|22211.91|22091.91|10
1637256600000|2021-11-18 17:30:00|22212.15|22092.15|22218.09|22098.09|22218.09|22098.09|22212.15|22092.15|10
1637256610000|2021-11-18 17:30:10|22217.58|22097.58|22210.11|22090.11|22217.58|22097.58|22210.11|22090.11|9
1637256620000|2021-11-18 17:30:20|22209.66|22089.66|22212.66|22092.66|22212.66|22092.66|22208.22|22088.22|10
1637256630000|2021-11-18 17:30:30|22218.08|22098.08|22237.79|22117.79|22237.79|22117.79|22218.08|22098.08|10
1637256640000|2021-11-18 17:30:40|22244.47|22124.47|22254.47|22134.47|22254.7|22134.7|22243.13|22123.13|10
1637256650000|2021-11-18 17:30:50|22259.05|22139.05|22271.32|22151.32|22271.32|22151.32|22259.05|22139.05|10
1637256660000|2021-11-18 17:31:00|22273.93|22153.93|22287.03|22167.03|22287.03|22167.03|22273.93|22153.93|10
1637256670000|2021-11-18 17:31:10|22288|22168|22292.2|22172.2|22292.2|22172.2|22286.72|22166.72|10
1637256680000|2021-11-18 17:31:20|22292.94|22172.94|22308.34|22188.34|22308.34|22188.34|22292.44|22172.44|10
1637256690000|2021-11-18 17:31:30|22307.21|22187.21|22319.47|22199.47|22319.47|22199.47|22307.21|22187.21|10
1637256700000|2021-11-18 17:31:40|22318.35|22198.35|22322.58|22202.58|22322.58|22202.58|22316.75|22196.75|10
1637256710000|2021-11-18 17:31:50|22323.62|22203.62|22327.05|22207.05|22327.05|22207.05|22322.19|22202.19|10
1637256720000|2021-11-18 17:32:00|22328.71|22208.71|22329.78|22209.78|22331.68|22211.68|22328.43|22208.43|10
1637256730000|2021-11-18 17:32:10|22329.56|22209.56|22334.81|22214.81|22336.49|22216.49|22329.56|22209.56|10
1637256740000|2021-11-18 17:32:20|22335.75|22215.75|22340.69|22220.69|22340.69|22220.69|22334.89|22214.89|10
1637256750000|2021-11-18 17:32:30|22342.14|22222.14|22347.72|22227.72|22347.72|22227.72|22342.14|22222.14|10
1637256760000|2021-11-18 17:32:40|22349.52|22229.52|22360.33|22240.33|22360.33|22240.33|22349.45|22229.45|10
1637256770000|2021-11-18 17:32:50|22361.31|22241.31|22369.87|22249.87|22370.47|22250.47|22361.31|22241.31|10
1637256780000|2021-11-18 17:33:00|22370.97|22250.97|22376.51|22256.51|22376.51|22256.51|22369.81|22249.81|10
1637256790000|2021-11-18 17:33:10|22379.44|22259.44|22381.11|22261.11|22384.41|22264.41|22379.44|22259.44|10
1637256800000|2021-11-18 17:33:20|22379.55|22259.55|22364.57|22244.57|22380.05|22260.05|22364.57|22244.57|10
1637256810000|2021-11-18 17:33:30|22364.05|22244.05|22362.83|22242.83|22365.24|22245.24|22362.4|22242.4|10
1637256820000|2021-11-18 17:33:40|22362.31|22242.31|22351.66|22231.66|22362.31|22242.31|22351.66|22231.66|10
1637256830000|2021-11-18 17:33:50|22348.52|22228.52|22333.93|22213.93|22348.52|22228.52|22333.93|22213.93|10
1637256840000|2021-11-18 17:34:00|22333.29|22213.29|22316.92|22196.92|22333.29|22213.29|22315.95|22195.95|10
1637256850000|2021-11-18 17:34:10|22317.45|22197.45|22310.7|22190.7|22317.45|22197.45|22310.7|22190.7|10
1637256860000|2021-11-18 17:34:20|22309.66|22189.66|22303.92|22183.92|22309.66|22189.66|22303.16|22183.16|10
1637256870000|2021-11-18 17:34:30|22305.4|22185.4|22305.79|22185.79|22307.37|22187.37|22304.39|22184.39|10
1637256880000|2021-11-18 17:34:40|22307.03|22187.03|22319.98|22199.98|22319.98|22199.98|22307.03|22187.03|10
1637256890000|2021-11-18 17:34:50|22318.61|22198.61|22309.19|22189.19|22318.61|22198.61|22309.19|22189.19|10
1637256900000|2021-11-18 17:35:00|22309.02|22189.02|22293.15|22173.15|22309.02|22189.02|22293.15|22173.15|10
1637256910000|2021-11-18 17:35:10|22292.73|22172.73|22284.88|22164.88|22294.62|22174.62|22284.88|22164.88|9
1637256920000|2021-11-18 17:35:20|22285.12|22165.12|22272.06|22152.06|22285.37|22165.37|22272.06|22152.06|10
1637256930000|2021-11-18 17:35:30|22272.09|22152.09|22263.22|22143.22|22272.09|22152.09|22263.22|22143.22|10
1637256940000|2021-11-18 17:35:40|22259.6|22139.6|22255.83|22135.83|22259.6|22139.6|22255.11|22135.11|10
1637256950000|2021-11-18 17:35:50|22255.64|22135.64|22260.52|22140.52|22260.52|22140.52|22255.64|22135.64|10
1637256960000|2021-11-18 17:36:00|22261.95|22141.95|22266.88|22146.88|22266.88|22146.88|22261.95|22141.95|10
1637256970000|2021-11-18 17:36:10|22266.57|22146.57|22260.32|22140.32|22266.57|22146.57|22260.32|22140.32|10
1637256980000|2021-11-18 17:36:20|22259.26|22139.26|22243.27|22123.27|22259.26|22139.26|22243.27|22123.27|10
1637256990000|2021-11-18 17:36:30|22241.21|22121.21|22235.23|22115.23|22243.52|22123.52|22235.15|22115.15|10
1637257000000|2021-11-18 17:36:40|22231.94|22111.94|22231.49|22111.49|22231.94|22111.94|22228.05|22108.05|10
1637257010000|2021-11-18 17:36:50|22229.66|22109.66|22233.82|22113.82|22233.82|22113.82|22227.33|22107.33|10
1637257020000|2021-11-18 17:37:00|22239.55|22119.55|22248.26|22128.26|22248.93|22128.93|22239.55|22119.55|10
1637257030000|2021-11-18 17:37:10|22247.04|22127.04|22246.2|22126.2|22247.04|22127.04|22242.79|22122.79|10
1637257040000|2021-11-18 17:37:20|22245.27|22125.27|22239.17|22119.17|22245.74|22125.74|22239.17|22119.17|10
1637257050000|2021-11-18 17:37:30|22238|22118|22228.02|22108.02|22238|22118|22228.02|22108.02|10
1637257060000|2021-11-18 17:37:40|22227.12|22107.12|22217.66|22097.66|22227.12|22107.12|22217.66|22097.66|10
1637257070000|2021-11-18 17:37:50|22216.5|22096.5|22220.46|22100.46|22220.46|22100.46|22216.39|22096.39|10
1637257080000|2021-11-18 17:38:00|22220.75|22100.75|22241.02|22121.02|22241.02|22121.02|22220.75|22100.75|10
1637257090000|2021-11-18 17:38:10|22243.73|22123.73|22265.97|22145.97|22265.97|22145.97|22243.73|22123.73|10
1637257100000|2021-11-18 17:38:20|22267.33|22147.33|22287.71|22167.71|22287.71|22167.71|22267.33|22147.33|10
1637257110000|2021-11-18 17:38:30|22288.34|22168.34|22302.95|22182.95|22303|22183|22288.34|22168.34|10
1637257120000|2021-11-18 17:38:40|22301.97|22181.97|22319.58|22199.58|22321.2|22201.2|22300.92|22180.92|10
1637257130000|2021-11-18 17:38:50|22317.86|22197.86|22309.62|22189.62|22317.86|22197.86|22308.95|22188.95|10
1637257140000|2021-11-18 17:39:00|22308.31|22188.31|22303.78|22183.78|22308.31|22188.31|22303.78|22183.78|10
1637257150000|2021-11-18 17:39:10|22301.87|22181.87|22308.49|22188.49|22308.49|22188.49|22297.48|22177.48|10
1637257160000|2021-11-18 17:39:20|22310.37|22190.37|22328.38|22208.38|22328.38|22208.38|22310.37|22190.37|10
1637257170000|2021-11-18 17:39:30|22334.94|22214.94|22341.88|22221.88|22341.88|22221.88|22334.47|22214.47|10
1637257180000|2021-11-18 17:39:40|22341.9|22221.9|22341.67|22221.67|22343.95|22223.95|22341.14|22221.14|10
1637257190000|2021-11-18 17:39:50|22341.56|22221.56|22351.07|22231.07|22351.07|22231.07|22340.66|22220.66|10
1637257200000|2021-11-18 17:40:00|22351.13|22231.13|22356.88|22236.88|22358.16|22238.16|22351.13|22231.13|10
1637257210000|2021-11-18 17:40:10|22355.28|22235.28|22340.26|22220.26|22355.28|22235.28|22340.26|22220.26|10
1637257220000|2021-11-18 17:40:20|22338.51|22218.51|22329.74|22209.74|22338.59|22218.59|22329.74|22209.74|10
1637257230000|2021-11-18 17:40:30|22324.87|22204.87|22324.62|22204.62|22324.87|22204.87|22322.28|22202.28|10
1637257240000|2021-11-18 17:40:40|22325.03|22205.03|22318.39|22198.39|22325.09|22205.09|22317.85|22197.85|10
1637257250000|2021-11-18 17:40:50|22316.73|22196.73|22321.25|22201.25|22321.25|22201.25|22316.73|22196.73|10
1637257260000|2021-11-18 17:41:00|22322.5|22202.5|22328.11|22208.11|22328.11|22208.11|22322.5|22202.5|10
1637257270000|2021-11-18 17:41:10|22328.48|22208.48|22325.65|22205.65|22328.48|22208.48|22325.65|22205.65|10
1637257280000|2021-11-18 17:41:20|22324.56|22204.56|22327.58|22207.58|22327.58|22207.58|22324.56|22204.56|10
1637257290000|2021-11-18 17:41:30|22327.38|22207.38|22320.58|22200.58|22328.43|22208.43|22320.58|22200.58|10
1637257300000|2021-11-18 17:41:40|22318.76|22198.76|22312.9|22192.9|22318.76|22198.76|22312.9|22192.9|10
1637257310000|2021-11-18 17:41:50|22309.49|22189.49|22314.6|22194.6|22314.6|22194.6|22309.49|22189.49|10
1637257320000|2021-11-18 17:42:00|22315.01|22195.01|22326.06|22206.06|22326.06|22206.06|22314.38|22194.38|10
1637257330000|2021-11-18 17:42:10|22331.38|22211.38|22336.29|22216.29|22337.4|22217.4|22331.38|22211.38|10
1637257340000|2021-11-18 17:42:20|22335.97|22215.97|22343.52|22223.52|22343.52|22223.52|22335.68|22215.68|10
1637257350000|2021-11-18 17:42:30|22346.48|22226.48|22347.88|22227.88|22348.77|22228.77|22346.48|22226.48|10
1637257360000|2021-11-18 17:42:40|22348.91|22228.91|22357.92|22237.92|22357.92|22237.92|22348.91|22228.91|10
1637257370000|2021-11-18 17:42:50|22357.84|22237.84|22359.13|22239.13|22359.31|22239.31|22355.86|22235.86|10
1637257380000|2021-11-18 17:43:00|22356.23|22236.23|22344.16|22224.16|22356.23|22236.23|22343.12|22223.12|10
1637257390000|2021-11-18 17:43:10|22343.19|22223.19|22332.12|22212.12|22343.19|22223.19|22332.12|22212.12|10
1637257400000|2021-11-18 17:43:20|22332.44|22212.44|22334.38|22214.38|22334.38|22214.38|22332.44|22212.44|10
1637257410000|2021-11-18 17:43:30|22336.77|22216.77|22336.93|22216.93|22337.82|22217.82|22335.85|22215.85|10
1637257420000|2021-11-18 17:43:40|22338.08|22218.08|22344.77|22224.77|22344.77|22224.77|22338.08|22218.08|10
1637257430000|2021-11-18 17:43:50|22345.78|22225.78|22349.27|22229.27|22349.36|22229.36|22345.44|22225.44|10
1637257440000|2021-11-18 17:44:00|22349.44|22229.44|22355.86|22235.86|22355.86|22235.86|22349.43|22229.43|10
1637257450000|2021-11-18 17:44:10|22356.05|22236.05|22361.04|22241.04|22361.62|22241.62|22356.05|22236.05|10
1637257460000|2021-11-18 17:44:20|22361.12|22241.12|22356.63|22236.63|22361.12|22241.12|22356.5|22236.5|10
1637257470000|2021-11-18 17:44:30|22356.07|22236.07|22344.59|22224.59|22356.07|22236.07|22344.59|22224.59|9
1637257480000|2021-11-18 17:44:40|22345.13|22225.13|22332.25|22212.25|22345.13|22225.13|22332.25|22212.25|10
1637257490000|2021-11-18 17:44:50|22331.93|22211.93|22332.84|22212.84|22334.17|22214.17|22329.15|22209.15|10
1637257500000|2021-11-18 17:45:00|22333.3|22213.3|22330.31|22210.31|22333.66|22213.66|22330.31|22210.31|10
1637257510000|2021-11-18 17:45:10|22329.57|22209.57|22321.61|22201.61|22329.57|22209.57|22320.31|22200.31|10
1637257520000|2021-11-18 17:45:20|22321.46|22201.46|22318.84|22198.84|22321.46|22201.46|22317.63|22197.63|10
1637257530000|2021-11-18 17:45:30|22318.91|22198.91|22328.38|22208.38|22328.38|22208.38|22318.91|22198.91|10
1637257540000|2021-11-18 17:45:40|22329.4|22209.4|22335.28|22215.28|22335.28|22215.28|22329.4|22209.4|10
1637257550000|2021-11-18 17:45:50|22335.43|22215.43|22339.72|22219.72|22339.72|22219.72|22334.89|22214.89|10
1637257560000|2021-11-18 17:46:00|22340.51|22220.51|22346.38|22226.38|22346.76|22226.76|22340.51|22220.51|10
1637257570000|2021-11-18 17:46:10|22345.46|22225.46|22352.72|22232.72|22352.72|22232.72|22345.46|22225.46|10
1637257580000|2021-11-18 17:46:20|22352.56|22232.56|22355.46|22235.46|22357.04|22237.04|22352.56|22232.56|10
1637257590000|2021-11-18 17:46:30|22354.92|22234.92|22366.55|22246.55|22366.55|22246.55|22354.92|22234.92|10
1637257600000|2021-11-18 17:46:40|22367.49|22247.49|22374.47|22254.47|22374.58|22254.58|22367.49|22247.49|10
1637257610000|2021-11-18 17:46:50|22376.41|22256.41|22388.14|22268.14|22388.14|22268.14|22376.41|22256.41|10
1637257620000|2021-11-18 17:47:00|22388.32|22268.32|22386.98|22266.98|22391.02|22271.02|22386.98|22266.98|10
1637257630000|2021-11-18 17:47:10|22384.8|22264.8|22382.37|22262.37|22384.8|22264.8|22382.37|22262.37|10
1637257640000|2021-11-18 17:47:20|22382.27|22262.27|22378.27|22258.27|22382.72|22262.72|22378.27|22258.27|10
1637257650000|2021-11-18 17:47:30|22375.9|22255.9|22357.72|22237.72|22375.9|22255.9|22357.56|22237.56|10
1637257660000|2021-11-18 17:47:40|22357.33|22237.33|22344.2|22224.2|22357.33|22237.33|22344.2|22224.2|10
1637257670000|2021-11-18 17:47:50|22344.4|22224.4|22333.32|22213.32|22344.72|22224.72|22333.32|22213.32|10
1637257680000|2021-11-18 17:48:00|22334.99|22214.99|22328.68|22208.68|22334.99|22214.99|22328.68|22208.68|10
1637257690000|2021-11-18 17:48:10|22327.88|22207.88|22322.13|22202.13|22327.88|22207.88|22322.13|22202.13|10
1637257700000|2021-11-18 17:48:20|22320.04|22200.04|22303.56|22183.56|22320.04|22200.04|22303.56|22183.56|10
1637257710000|2021-11-18 17:48:30|22302.76|22182.76|22296.57|22176.57|22302.76|22182.76|22296.49|22176.49|10
1637257720000|2021-11-18 17:48:40|22297.42|22177.42|22290.27|22170.27|22297.42|22177.42|22290.27|22170.27|10
1637257730000|2021-11-18 17:48:50|22290.12|22170.12|22290.91|22170.91|22290.91|22170.91|22288.92|22168.92|10
1637257740000|2021-11-18 17:49:00|22291.46|22171.46|22285.73|22165.73|22291.46|22171.46|22285.73|22165.73|10
1637257750000|2021-11-18 17:49:10|22284|22164|22281.51|22161.51|22284.65|22164.65|22281.51|22161.51|10
1637257760000|2021-11-18 17:49:20|22280.31|22160.31|22270.86|22150.86|22280.31|22160.31|22269.12|22149.12|10
1637257770000|2021-11-18 17:49:30|22271.94|22151.94|22266.94|22146.94|22272.73|22152.73|22266.4|22146.4|10
1637257780000|2021-11-18 17:49:40|22267.43|22147.43|22267.09|22147.09|22268.14|22148.14|22265.6|22145.6|10
1637257790000|2021-11-18 17:49:50|22267.01|22147.01|22270.12|22150.12|22270.12|22150.12|22267.01|22147.01|10
1637257800000|2021-11-18 17:50:00|22271.84|22151.84|22275.03|22155.03|22275.03|22155.03|22271.84|22151.84|10
1637257810000|2021-11-18 17:50:10|22272.9|22152.9|22265.49|22145.49|22273.93|22153.93|22265.49|22145.49|10
1637257820000|2021-11-18 17:50:20|22263.95|22143.95|22258.63|22138.63|22263.95|22143.95|22258.63|22138.63|10
1637257830000|2021-11-18 17:50:30|22258.19|22138.19|22254.45|22134.45|22258.57|22138.57|22254.41|22134.41|10
1637257840000|2021-11-18 17:50:40|22251.27|22131.27|22238.25|22118.25|22251.27|22131.27|22238.25|22118.25|10
1637257850000|2021-11-18 17:50:50|22235.89|22115.89|22229.85|22109.85|22236.06|22116.06|22229.85|22109.85|10
1637257860000|2021-11-18 17:51:00|22228.72|22108.72|22227.94|22107.94|22229.4|22109.4|22227.61|22107.61|10
1637257870000|2021-11-18 17:51:10|22228.35|22108.35|22232.87|22112.87|22235.17|22115.17|22228.35|22108.35|10
1637257880000|2021-11-18 17:51:20|22232.7|22112.7|22233.22|22113.22|22235.61|22115.61|22232.52|22112.52|10
1637257890000|2021-11-18 17:51:30|22233.15|22113.15|22235.91|22115.91|22235.91|22115.91|22232.08|22112.08|10
1637257900000|2021-11-18 17:51:40|22236.92|22116.92|22243.24|22123.24|22243.24|22123.24|22236.92|22116.92|10
1637257910000|2021-11-18 17:51:50|22243.06|22123.06|22241.95|22121.95|22244.24|22124.24|22241.93|22121.93|10
1637257920000|2021-11-18 17:52:00|22241.48|22121.48|22235.68|22115.68|22241.48|22121.48|22234.66|22114.66|10
1637257930000|2021-11-18 17:52:10|22234.25|22114.25|22229.68|22109.68|22234.25|22114.25|22229.68|22109.68|10
1637257940000|2021-11-18 17:52:20|22230.08|22110.08|22227.68|22107.68|22230.6|22110.6|22227.68|22107.68|10
1637257950000|2021-11-18 17:52:30|22228.98|22108.98|22237.36|22117.36|22237.36|22117.36|22228.98|22108.98|9
1637257960000|2021-11-18 17:52:40|22236.69|22116.69|22238.53|22118.53|22239.14|22119.14|22236.69|22116.69|10
1637257970000|2021-11-18 17:52:50|22238.36|22118.36|22235.69|22115.69|22238.88|22118.88|22235.69|22115.69|10
1637257980000|2021-11-18 17:53:00|22235.91|22115.91|22231.43|22111.43|22236.4|22116.4|22231.43|22111.43|9
1637257990000|2021-11-18 17:53:10|22229.92|22109.92|22220.61|22100.61|22229.92|22109.92|22220.13|22100.13|10
1637258000000|2021-11-18 17:53:20|22218.89|22098.89|22213.69|22093.69|22218.89|22098.89|22212.33|22092.33|10
1637258010000|2021-11-18 17:53:30|22213.92|22093.92|22211.67|22091.67|22214.38|22094.38|22209.87|22089.87|10
1637258020000|2021-11-18 17:53:40|22212.55|22092.55|22207.92|22087.92|22212.55|22092.55|22207.92|22087.92|10
1637258030000|2021-11-18 17:53:50|22206.99|22086.99|22199.11|22079.11|22206.99|22086.99|22197.51|22077.51|10
1637258040000|2021-11-18 17:54:00|22199.3|22079.3|22196|22076|22199.3|22079.3|22195.75|22075.75|10
1637258050000|2021-11-18 17:54:10|22195.48|22075.48|22197.45|22077.45|22197.94|22077.94|22195.28|22075.28|10
1637258060000|2021-11-18 17:54:20|22198.53|22078.53|22201.28|22081.28|22201.28|22081.28|22198.53|22078.53|10
1637258070000|2021-11-18 17:54:30|22198.85|22078.85|22208.88|22088.88|22208.88|22088.88|22198.85|22078.85|10
1637258080000|2021-11-18 17:54:40|22210.35|22090.35|22219.49|22099.49|22220.26|22100.26|22210.35|22090.35|10
1637258090000|2021-11-18 17:54:50|22221.17|22101.17|22221.04|22101.04|22222.5|22102.5|22220.15|22100.15|10
1637258100000|2021-11-18 17:55:00|22221.54|22101.54|22223.75|22103.75|22223.75|22103.75|22221.54|22101.54|9
1637258110000|2021-11-18 17:55:10|22223.63|22103.63|22232.79|22112.79|22232.79|22112.79|22223.63|22103.63|9
1637258120000|2021-11-18 17:55:20|22235.58|22115.58|22243.82|22123.82|22243.82|22123.82|22235.58|22115.58|10
1637258130000|2021-11-18 17:55:30|22244.72|22124.72|22258.27|22138.27|22258.27|22138.27|22244.72|22124.72|10
1637258140000|2021-11-18 17:55:40|22259.61|22139.61|22259.43|22139.43|22260.27|22140.27|22258.43|22138.43|10
1637258150000|2021-11-18 17:55:50|22259.5|22139.5|22252.6|22132.6|22259.5|22139.5|22252.6|22132.6|10
1637258160000|2021-11-18 17:56:00|22252.24|22132.24|22241.06|22121.06|22252.24|22132.24|22241.06|22121.06|10
1637258170000|2021-11-18 17:56:10|22236.81|22116.81|22220.48|22100.48|22236.81|22116.81|22220.48|22100.48|10
1637258180000|2021-11-18 17:56:20|22220.02|22100.02|22212.02|22092.02|22220.02|22100.02|22212.02|22092.02|10
1637258190000|2021-11-18 17:56:30|22211.92|22091.92|22210.28|22090.28|22211.92|22091.92|22208.47|22088.47|10
1637258200000|2021-11-18 17:56:40|22210.4|22090.4|22205.89|22085.89|22210.43|22090.43|22205.89|22085.89|10
1637258210000|2021-11-18 17:56:50|22204.53|22084.53|22202.8|22082.8|22204.53|22084.53|22201.96|22081.96|10
1637258220000|2021-11-18 17:57:00|22203.33|22083.33|22196.87|22076.87|22203.33|22083.33|22196.87|22076.87|10
1637258230000|2021-11-18 17:57:10|22197.8|22077.8|22201.99|22081.99|22201.99|22081.99|22197.42|22077.42|10
1637258240000|2021-11-18 17:57:20|22202.91|22082.91|22204.99|22084.99|22204.99|22084.99|22202.65|22082.65|10
1637258250000|2021-11-18 17:57:30|22205.45|22085.45|22208.81|22088.81|22208.81|22088.81|22205.45|22085.45|10
1637258260000|2021-11-18 17:57:40|22208.93|22088.93|22220.01|22100.01|22220.01|22100.01|22208.93|22088.93|10
1637258270000|2021-11-18 17:57:50|22218.13|22098.13|22214.74|22094.74|22218.13|22098.13|22214.74|22094.74|10
1637258280000|2021-11-18 17:58:00|22215.27|22095.27|22208.32|22088.32|22215.59|22095.59|22208.32|22088.32|10
1637258290000|2021-11-18 17:58:10|22207.88|22087.88|22202.14|22082.14|22207.88|22087.88|22202.14|22082.14|9
1637258300000|2021-11-18 17:58:20|22201.11|22081.11|22197.02|22077.02|22201.56|22081.56|22197.02|22077.02|10
1637258310000|2021-11-18 17:58:30|22194.89|22074.89|22180.57|22060.57|22194.89|22074.89|22177.64|22057.64|10
1637258320000|2021-11-18 17:58:40|22184.05|22064.05|22192.63|22072.63|22195.04|22075.04|22184.05|22064.05|10
1637258330000|2021-11-18 17:58:50|22193.83|22073.83|22190.59|22070.59|22193.83|22073.83|22190.59|22070.59|10
1637258340000|2021-11-18 17:59:00|22192.7|22072.7|22192.14|22072.14|22192.87|22072.87|22190.4|22070.4|9
1637258350000|2021-11-18 17:59:10|22191.86|22071.86|22191.83|22071.83|22193.36|22073.36|22190.24|22070.24|10
1637258360000|2021-11-18 17:59:20|22192.49|22072.49|22193.04|22073.04|22194.34|22074.34|22192.49|22072.49|10
1637258370000|2021-11-18 17:59:30|22193.26|22073.26|22190.11|22070.11|22193.26|22073.26|22190.11|22070.11|10
1637258380000|2021-11-18 17:59:40|22191.56|22071.56|22189.21|22069.21|22191.56|22071.56|22188.45|22068.45|10
1637258390000|2021-11-18 17:59:50|22188.8|22068.8|22182.48|22062.48|22188.8|22068.8|22182.48|22062.48|10
1637258400000|2021-11-18 18:00:00|22182.6|22062.6|22194.59|22074.59|22194.59|22074.59|22182.6|22062.6|10
1637258410000|2021-11-18 18:00:10|22195.65|22075.65|22198.08|22078.08|22199.14|22079.14|22195.65|22075.65|10
1637258420000|2021-11-18 18:00:20|22197.88|22077.88|22200.57|22080.57|22200.75|22080.75|22197.88|22077.88|10
1637258430000|2021-11-18 18:00:30|22201.28|22081.28|22215.97|22095.97|22215.97|22095.97|22201.28|22081.28|10
1637258440000|2021-11-18 18:00:40|22217.1|22097.1|22222.81|22102.81|22224.44|22104.44|22217.1|22097.1|10
1637258450000|2021-11-18 18:00:50|22222.71|22102.71|22219.79|22099.79|22223.67|22103.67|22219.79|22099.79|10
1637258460000|2021-11-18 18:01:00|22218.81|22098.81|22207.22|22087.22|22218.81|22098.81|22207.22|22087.22|10
1637258470000|2021-11-18 18:01:10|22206.2|22086.2|22201.82|22081.82|22206.42|22086.42|22201.82|22081.82|10
1637258480000|2021-11-18 18:01:20|22205.88|22085.88|22213.76|22093.76|22213.76|22093.76|22205.88|22085.88|10
1637258490000|2021-11-18 18:01:30|22214.21|22094.21|22234.11|22114.11|22234.11|22114.11|22214.21|22094.21|10
1637258500000|2021-11-18 18:01:40|22235.34|22115.34|22238.15|22118.15|22239.2|22119.2|22235.34|22115.34|10
1637258510000|2021-11-18 18:01:50|22238.2|22118.2|22242.83|22122.83|22245.36|22125.36|22238.2|22118.2|10
1637258520000|2021-11-18 18:02:00|22242.73|22122.73|22251.27|22131.27|22251.27|22131.27|22242.73|22122.73|10
1637258530000|2021-11-18 18:02:10|22250.57|22130.57|22246.82|22126.82|22250.57|22130.57|22246.82|22126.82|10
1637258540000|2021-11-18 18:02:20|22247.89|22127.89|22245.08|22125.08|22247.89|22127.89|22245.08|22125.08|10
1637258550000|2021-11-18 18:02:30|22245.73|22125.73|22246.4|22126.4|22246.96|22126.96|22245.73|22125.73|10
1637258560000|2021-11-18 18:02:40|22245.18|22125.18|22243.72|22123.72|22248.12|22128.12|22243.56|22123.56|10
1637258570000|2021-11-18 18:02:50|22243.76|22123.76|22240.35|22120.35|22243.81|22123.81|22240.35|22120.35|10
1637258580000|2021-11-18 18:03:00|22240.3|22120.3|22238.37|22118.37|22241.27|22121.27|22238.37|22118.37|10
1637258590000|2021-11-18 18:03:10|22238.16|22118.16|22241.19|22121.19|22241.19|22121.19|22238.16|22118.16|10
1637258600000|2021-11-18 18:03:20|22241.12|22121.12|22240.06|22120.06|22241.49|22121.49|22240.06|22120.06|8
1637258610000|2021-11-18 18:03:30|22239.01|22119.01|22232.74|22112.74|22239.01|22119.01|22232.19|22112.19|10
1637258620000|2021-11-18 18:03:40|22232.4|22112.4|22224.06|22104.06|22232.4|22112.4|22224.06|22104.06|10
1637258630000|2021-11-18 18:03:50|22225.27|22105.27|22223.18|22103.18|22225.27|22105.27|22223.14|22103.14|10
1637258640000|2021-11-18 18:04:00|22223.2|22103.2|22222.64|22102.64|22223.2|22103.2|22221.73|22101.73|10
1637258650000|2021-11-18 18:04:10|22222.45|22102.45|22221.64|22101.64|22223.73|22103.73|22221.64|22101.64|10
1637258660000|2021-11-18 18:04:20|22221.53|22101.53|22217.85|22097.85|22221.53|22101.53|22217.85|22097.85|10
1637258670000|2021-11-18 18:04:30|22217.92|22097.92|22216.46|22096.46|22217.92|22097.92|22215.69|22095.69|9
1637258680000|2021-11-18 18:04:40|22216.37|22096.37|22225.64|22105.64|22225.64|22105.64|22216.37|22096.37|10
1637258690000|2021-11-18 18:04:50|22226.14|22106.14|22237.55|22117.55|22237.55|22117.55|22226.14|22106.14|10
1637258700000|2021-11-18 18:05:00|22238.1|22118.1|22241.75|22121.75|22241.75|22121.75|22238.1|22118.1|10
1637258710000|2021-11-18 18:05:10|22241.63|22121.63|22238.38|22118.38|22241.95|22121.95|22238.24|22118.24|10
1637258720000|2021-11-18 18:05:20|22239.08|22119.08|22229.87|22109.87|22239.16|22119.16|22229.87|22109.87|10
1637258730000|2021-11-18 18:05:30|22228.05|22108.05|22221.86|22101.86|22228.05|22108.05|22221.86|22101.86|10
1637258740000|2021-11-18 18:05:40|22221.87|22101.87|22228.83|22108.83|22228.83|22108.83|22221.64|22101.64|10
1637258750000|2021-11-18 18:05:50|22229.9|22109.9|22232.18|22112.18|22232.48|22112.48|22229.9|22109.9|10
1637258760000|2021-11-18 18:06:00|22232.38|22112.38|22235.16|22115.16|22235.27|22115.27|22232.38|22112.38|10
1637258770000|2021-11-18 18:06:10|22235.63|22115.63|22249.94|22129.94|22249.94|22129.94|22235.63|22115.63|10
1637258780000|2021-11-18 18:06:20|22252.14|22132.14|22272.11|22152.11|22272.11|22152.11|22252.14|22132.14|10
1637258790000|2021-11-18 18:06:30|22273.91|22153.91|22283.87|22163.87|22283.87|22163.87|22273.91|22153.91|10
1637258800000|2021-11-18 18:06:40|22282.74|22162.74|22283.51|22163.51|22284.48|22164.48|22282.25|22162.25|9
1637258810000|2021-11-18 18:06:50|22283.54|22163.54|22284.56|22164.56|22284.56|22164.56|22281.1|22161.1|10
1637258820000|2021-11-18 18:07:00|22284.81|22164.81|22285.85|22165.85|22286.27|22166.27|22284.76|22164.76|10
1637258830000|2021-11-18 18:07:10|22285.96|22165.96|22287.74|22167.74|22287.83|22167.83|22285.91|22165.91|10
1637258840000|2021-11-18 18:07:20|22287.92|22167.92|22289.35|22169.35|22289.91|22169.91|22287.92|22167.92|10
1637258850000|2021-11-18 18:07:30|22289.32|22169.32|22290.9|22170.9|22290.9|22170.9|22288.55|22168.55|10
1637258860000|2021-11-18 18:07:40|22291.03|22171.03|22298.18|22178.18|22298.28|22178.28|22291.03|22171.03|10
1637258870000|2021-11-18 18:07:50|22298.41|22178.41|22306.82|22186.82|22306.82|22186.82|22298.41|22178.41|10
1637258880000|2021-11-18 18:08:00|22307.59|22187.59|22313.01|22193.01|22313.24|22193.24|22307.59|22187.59|10
1637258890000|2021-11-18 18:08:10|22313.09|22193.09|22311.05|22191.05|22314.45|22194.45|22309.89|22189.89|10
1637258900000|2021-11-18 18:08:20|22312.05|22192.05|22302.94|22182.94|22312.05|22192.05|22301.51|22181.51|10
1637258910000|2021-11-18 18:08:30|22305.21|22185.21|22312.3|22192.3|22312.3|22192.3|22305.21|22185.21|10
1637258920000|2021-11-18 18:08:40|22312.22|22192.22|22315.07|22195.07|22315.13|22195.13|22312.14|22192.14|10
1637258930000|2021-11-18 18:08:50|22313.97|22193.97|22312.89|22192.89|22314|22194|22312.57|22192.57|10
1637258940000|2021-11-18 18:09:00|22313.32|22193.32|22316.66|22196.66|22316.66|22196.66|22313.32|22193.32|10
1637258950000|2021-11-18 18:09:10|22316.68|22196.68|22318.17|22198.17|22318.39|22198.39|22315.68|22195.68|10
1637258960000|2021-11-18 18:09:20|22318.86|22198.86|22321.03|22201.03|22321.03|22201.03|22318.51|22198.51|10
1637258970000|2021-11-18 18:09:30|22320.93|22200.93|22324.5|22204.5|22325.45|22205.45|22319.77|22199.77|10
1637258980000|2021-11-18 18:09:40|22325.27|22205.27|22326.69|22206.69|22326.69|22206.69|22325.27|22205.27|10
1637258990000|2021-11-18 18:09:50|22326.61|22206.61|22325.39|22205.39|22327.12|22207.12|22324.35|22204.35|10
1637259000000|2021-11-18 18:10:00|22325.9|22205.9|22327.87|22207.87|22328.6|22208.6|22325.65|22205.65|10
1637259010000|2021-11-18 18:10:10|22326.91|22206.91|22325.64|22205.64|22327.96|22207.96|22324.88|22204.88|10
1637259020000|2021-11-18 18:10:20|22326.49|22206.49|22333.72|22213.72|22333.72|22213.72|22326.49|22206.49|10
1637259030000|2021-11-18 18:10:30|22334.42|22214.42|22339.37|22219.37|22339.37|22219.37|22334.42|22214.42|10
1637259040000|2021-11-18 18:10:40|22339.25|22219.25|22347.82|22227.82|22347.82|22227.82|22339.25|22219.25|10
1637259050000|2021-11-18 18:10:50|22348.05|22228.05|22353.79|22233.79|22356.19|22236.19|22348.05|22228.05|10
1637259060000|2021-11-18 18:11:00|22353.24|22233.24|22345.56|22225.56|22353.24|22233.24|22345.56|22225.56|9
1637259070000|2021-11-18 18:11:10|22344.84|22224.84|22346.29|22226.29|22346.29|22226.29|22344.59|22224.59|10
1637259080000|2021-11-18 18:11:20|22345.21|22225.21|22341.33|22221.33|22346.48|22226.48|22341.33|22221.33|10
1637259090000|2021-11-18 18:11:30|22336.64|22216.64|22326.04|22206.04|22336.64|22216.64|22326.04|22206.04|10
1637259100000|2021-11-18 18:11:40|22326.74|22206.74|22313.65|22193.65|22326.74|22206.74|22313.65|22193.65|10
1637259110000|2021-11-18 18:11:50|22311.96|22191.96|22309.47|22189.47|22311.96|22191.96|22309.39|22189.39|9
1637259120000|2021-11-18 18:12:00|22309.49|22189.49|22304.78|22184.78|22309.77|22189.77|22303.77|22183.77|10
1637259130000|2021-11-18 18:12:10|22305.07|22185.07|22305.43|22185.43|22306.57|22186.57|22304.67|22184.67|10
1637259140000|2021-11-18 18:12:20|22305.87|22185.87|22299.35|22179.35|22305.91|22185.91|22299.35|22179.35|10
1637259150000|2021-11-18 18:12:30|22299.37|22179.37|22300.96|22180.96|22300.96|22180.96|22297.12|22177.12|10
1637259160000|2021-11-18 18:12:40|22300.84|22180.84|22296.86|22176.86|22300.84|22180.84|22296.72|22176.72|10
1637259170000|2021-11-18 18:12:50|22296.19|22176.19|22299.45|22179.45|22299.45|22179.45|22296.19|22176.19|9
1637259180000|2021-11-18 18:13:00|22299.67|22179.67|22301.01|22181.01|22301.01|22181.01|22298.67|22178.67|10
1637259190000|2021-11-18 18:13:10|22300.73|22180.73|22302.39|22182.39|22302.93|22182.93|22300.73|22180.73|10
1637259200000|2021-11-18 18:13:20|22302.13|22182.13|22299.32|22179.32|22302.13|22182.13|22299.32|22179.32|10
1637259210000|2021-11-18 18:13:30|22298.85|22178.85|22290.02|22170.02|22298.85|22178.85|22290.02|22170.02|10
1637259220000|2021-11-18 18:13:40|22289.29|22169.29|22287.34|22167.34|22289.29|22169.29|22287.26|22167.26|10
1637259230000|2021-11-18 18:13:50|22286.92|22166.92|22284.74|22164.74|22288.9|22168.9|22284.74|22164.74|10
1637259240000|2021-11-18 18:14:00|22284.34|22164.34|22283.83|22163.83|22284.34|22164.34|22282.79|22162.79|10
1637259250000|2021-11-18 18:14:10|22283.85|22163.85|22279.53|22159.53|22283.85|22163.85|22279.53|22159.53|10
1637259260000|2021-11-18 18:14:20|22279.35|22159.35|22275.27|22155.27|22279.35|22159.35|22274.91|22154.91|10
1637259270000|2021-11-18 18:14:30|22276.93|22156.93|22282.05|22162.05|22282.81|22162.81|22276.93|22156.93|9
1637259280000|2021-11-18 18:14:40|22280.21|22160.21|22277.62|22157.62|22280.21|22160.21|22277.38|22157.38|10
1637259290000|2021-11-18 18:14:50|22277.51|22157.51|22277.21|22157.21|22277.68|22157.68|22276.64|22156.64|10
1637259300000|2021-11-18 18:15:00|22277.57|22157.57|22276.21|22156.21|22277.57|22157.57|22274.59|22154.59|9
1637259310000|2021-11-18 18:15:10|22276.55|22156.55|22273.66|22153.66|22276.55|22156.55|22273.66|22153.66|9
1637259320000|2021-11-18 18:15:20|22273.22|22153.22|22275.7|22155.7|22275.7|22155.7|22271.94|22151.94|10
1637259330000|2021-11-18 18:15:30|22276.02|22156.02|22286.07|22166.07|22286.07|22166.07|22276.02|22156.02|10
1637259340000|2021-11-18 18:15:40|22289.42|22169.42|22304.12|22184.12|22304.12|22184.12|22289.42|22169.42|9
1637259350000|2021-11-18 18:15:50|22304.55|22184.55|22321.88|22201.88|22321.88|22201.88|22304.55|22184.55|10
1637259360000|2021-11-18 18:16:00|22322.58|22202.58|22326.72|22206.72|22327.68|22207.68|22322.58|22202.58|10
1637259370000|2021-11-18 18:16:10|22326.77|22206.77|22328.22|22208.22|22328.22|22208.22|22325.12|22205.12|10
1637259380000|2021-11-18 18:16:20|22328.1|22208.1|22330.05|22210.05|22331.27|22211.27|22328.1|22208.1|10
1637259390000|2021-11-18 18:16:30|22329.72|22209.72|22325.68|22205.68|22329.72|22209.72|22325.29|22205.29|10
1637259400000|2021-11-18 18:16:40|22325.76|22205.76|22324.64|22204.64|22325.8|22205.8|22323.97|22203.97|10
1637259410000|2021-11-18 18:16:50|22325.24|22205.24|22327.42|22207.42|22327.42|22207.42|22324.77|22204.77|9
1637259420000|2021-11-18 18:17:00|22328.67|22208.67|22332.1|22212.1|22332.1|22212.1|22328.67|22208.67|10
1637259430000|2021-11-18 18:17:10|22332.53|22212.53|22337.81|22217.81|22337.98|22217.98|22332.53|22212.53|10
1637259440000|2021-11-18 18:17:20|22337.28|22217.28|22336.1|22216.1|22337.28|22217.28|22335.31|22215.31|10
1637259450000|2021-11-18 18:17:30|22335.9|22215.9|22334.84|22214.84|22335.9|22215.9|22334.78|22214.78|9
1637259460000|2021-11-18 18:17:40|22335.07|22215.07|22337.13|22217.13|22337.94|22217.94|22334.55|22214.55|10
1637259470000|2021-11-18 18:17:50|22337.11|22217.11|22336.89|22216.89|22337.11|22217.11|22334.85|22214.85|10
1637259480000|2021-11-18 18:18:00|22337.77|22217.77|22336.62|22216.62|22337.77|22217.77|22336.22|22216.22|10
1637259490000|2021-11-18 18:18:10|22336.39|22216.39|22332.27|22212.27|22336.39|22216.39|22332.27|22212.27|10
1637259500000|2021-11-18 18:18:20|22332.39|22212.39|22332.14|22212.14|22332.92|22212.92|22331.17|22211.17|10
1637259510000|2021-11-18 18:18:30|22331.46|22211.46|22325.38|22205.38|22331.46|22211.46|22325.38|22205.38|10
1637259520000|2021-11-18 18:18:40|22324.81|22204.81|22315.85|22195.85|22324.81|22204.81|22315.85|22195.85|10
1637259530000|2021-11-18 18:18:50|22316.45|22196.45|22310.13|22190.13|22316.45|22196.45|22310.13|22190.13|10
1637259540000|2021-11-18 18:19:00|22309.06|22189.06|22308.55|22188.55|22309.12|22189.12|22308.55|22188.55|10
1637259550000|2021-11-18 18:19:10|22308.58|22188.58|22304.03|22184.03|22308.58|22188.58|22304.03|22184.03|10
1637259560000|2021-11-18 18:19:20|22303.23|22183.23|22301.04|22181.04|22303.23|22183.23|22299.95|22179.95|10
1637259570000|2021-11-18 18:19:30|22301.39|22181.39|22298.99|22178.99|22302.09|22182.09|22298.99|22178.99|10
1637259580000|2021-11-18 18:19:40|22298.21|22178.21|22294.3|22174.3|22298.78|22178.78|22294.3|22174.3|10
1637259590000|2021-11-18 18:19:50|22293.63|22173.63|22290|22170|22295.05|22175.05|22290|22170|10
1637259600000|2021-11-18 18:20:00|22289.69|22169.69|22290.32|22170.32|22291.03|22171.03|22289.64|22169.64|10
1637259610000|2021-11-18 18:20:10|22290.86|22170.86|22293.48|22173.48|22294.79|22174.79|22290.86|22170.86|10
1637259620000|2021-11-18 18:20:20|22293.03|22173.03|22281.95|22161.95|22293.04|22173.04|22281.95|22161.95|10
1637259630000|2021-11-18 18:20:30|22280.44|22160.44|22269.74|22149.74|22280.44|22160.44|22269.74|22149.74|10
1637259640000|2021-11-18 18:20:40|22269.55|22149.55|22269.03|22149.03|22269.55|22149.55|22267.85|22147.85|10
1637259650000|2021-11-18 18:20:50|22269.36|22149.36|22268.3|22148.3|22270.14|22150.14|22268.01|22148.01|10
1637259660000|2021-11-18 18:21:00|22268.24|22148.24|22266.36|22146.36|22268.51|22148.51|22266.36|22146.36|9
1637259670000|2021-11-18 18:21:10|22266.27|22146.27|22262.15|22142.15|22266.48|22146.48|22262.15|22142.15|10
1637259680000|2021-11-18 18:21:20|22261.5|22141.5|22261.04|22141.04|22262.01|22142.01|22261.04|22141.04|9
1637259690000|2021-11-18 18:21:30|22261.73|22141.73|22255.85|22135.85|22261.73|22141.73|22255.43|22135.43|10
1637259700000|2021-11-18 18:21:40|22255.16|22135.16|22251.23|22131.23|22255.18|22135.18|22251.23|22131.23|10
1637259710000|2021-11-18 18:21:50|22252.21|22132.21|22254.82|22134.82|22254.82|22134.82|22252.21|22132.21|10
1637259720000|2021-11-18 18:22:00|22254.95|22134.95|22252.07|22132.07|22257.55|22137.55|22252.07|22132.07|10
1637259730000|2021-11-18 18:22:10|22251.7|22131.7|22249.73|22129.73|22253.77|22133.77|22249.19|22129.19|10
1637259740000|2021-11-18 18:22:20|22247.9|22127.9|22242.68|22122.68|22247.9|22127.9|22241.45|22121.45|10
1637259750000|2021-11-18 18:22:30|22242.92|22122.92|22240.94|22120.94|22244.61|22124.61|22240|22120|10
1637259760000|2021-11-18 18:22:40|22239.39|22119.39|22237.61|22117.61|22239.44|22119.44|22237.61|22117.61|10
1637259770000|2021-11-18 18:22:50|22237.22|22117.22|22235.22|22115.22|22237.64|22117.64|22235.22|22115.22|10
1637259780000|2021-11-18 18:23:00|22234.67|22114.67|22226.24|22106.24|22234.87|22114.87|22226.24|22106.24|10
1637259790000|2021-11-18 18:23:10|22224.61|22104.61|22256.42|22136.42|22256.42|22136.42|22224.61|22104.61|10
1637259800000|2021-11-18 18:23:20|22253.59|22133.59|22263.91|22143.91|22264.08|22144.08|22252.96|22132.96|10
1637259810000|2021-11-18 18:23:30|22264.13|22144.13|22269.66|22149.66|22269.66|22149.66|22261.85|22141.85|10
1637259820000|2021-11-18 18:23:40|22269.03|22149.03|22291.56|22171.56|22291.56|22171.56|22269.03|22149.03|10
1637259830000|2021-11-18 18:23:50|22291.42|22171.42|22296.08|22176.08|22296.08|22176.08|22291.15|22171.15|10
1637259840000|2021-11-18 18:24:00|22296.02|22176.02|22309.55|22189.55|22309.89|22189.89|22296.02|22176.02|10
1637259850000|2021-11-18 18:24:10|22309.44|22189.44|22334.28|22214.28|22334.28|22214.28|22309.44|22189.44|10
1637259860000|2021-11-18 18:24:20|22334.34|22214.34|22335.79|22215.79|22336.93|22216.93|22334.33|22214.33|10
1637259870000|2021-11-18 18:24:30|22340.49|22220.49|22349.66|22229.66|22349.66|22229.66|22340.49|22220.49|10
1637259880000|2021-11-18 18:24:40|22349.64|22229.64|22366.68|22246.68|22366.68|22246.68|22349.64|22229.64|10
1637259890000|2021-11-18 18:24:50|22368.71|22248.71|22368.07|22248.07|22369.36|22249.36|22367.33|22247.33|10
1637259900000|2021-11-18 18:25:00|22368.96|22248.96|22361.68|22241.68|22368.96|22248.96|22361.68|22241.68|10
1637259910000|2021-11-18 18:25:10|22361.36|22241.36|22358.89|22238.89|22361.36|22241.36|22357.03|22237.03|10
1637259920000|2021-11-18 18:25:20|22359.04|22239.04|22354.9|22234.9|22360.04|22240.04|22354.9|22234.9|10
1637259930000|2021-11-18 18:25:30|22355.65|22235.65|22359.35|22239.35|22359.51|22239.51|22355.08|22235.08|10
1637259940000|2021-11-18 18:25:40|22359.69|22239.69|22362.2|22242.2|22362.2|22242.2|22359.66|22239.66|10
1637259950000|2021-11-18 18:25:50|22362.39|22242.39|22365.01|22245.01|22365.57|22245.57|22362.1|22242.1|10
1637259960000|2021-11-18 18:26:00|22365.64|22245.64|22372.49|22252.49|22372.49|22252.49|22365.64|22245.64|10
1637259970000|2021-11-18 18:26:10|22373.22|22253.22|22377.76|22257.76|22377.97|22257.97|22373.22|22253.22|10
1637259980000|2021-11-18 18:26:20|22377.78|22257.78|22381.87|22261.87|22381.87|22261.87|22377.78|22257.78|10
1637259990000|2021-11-18 18:26:30|22382.77|22262.77|22386.92|22266.92|22386.92|22266.92|22382.77|22262.77|10
1637260000000|2021-11-18 18:26:40|22387.78|22267.78|22395.19|22275.19|22395.35|22275.35|22387.78|22267.78|9
1637260010000|2021-11-18 18:26:50|22394.54|22274.54|22389.26|22269.26|22395.77|22275.77|22389.26|22269.26|10
1637260020000|2021-11-18 18:27:00|22388.27|22268.27|22381.29|22261.29|22388.3|22268.3|22381.29|22261.29|10
1637260030000|2021-11-18 18:27:10|22378.1|22258.1|22366.77|22246.77|22378.1|22258.1|22366.77|22246.77|10
1637260040000|2021-11-18 18:27:20|22365.42|22245.42|22357.16|22237.16|22365.42|22245.42|22355.25|22235.25|9
1637260050000|2021-11-18 18:27:30|22357.28|22237.28|22351.46|22231.46|22357.49|22237.49|22351.46|22231.46|10
1637260060000|2021-11-18 18:27:40|22350.9|22230.9|22356.52|22236.52|22356.84|22236.84|22350.9|22230.9|10
1637260070000|2021-11-18 18:27:50|22357.36|22237.36|22356.88|22236.88|22358.71|22238.71|22356.65|22236.65|9
1637260080000|2021-11-18 18:28:00|22356.86|22236.86|22352.79|22232.79|22356.86|22236.86|22352.79|22232.79|10
1637260090000|2021-11-18 18:28:10|22351.92|22231.92|22353.8|22233.8|22353.87|22233.87|22351.92|22231.92|10
1637260100000|2021-11-18 18:28:20|22354.21|22234.21|22358.24|22238.24|22358.24|22238.24|22354.21|22234.21|10
1637260110000|2021-11-18 18:28:30|22357.92|22237.92|22360.35|22240.35|22360.35|22240.35|22357.72|22237.72|10
1637260120000|2021-11-18 18:28:40|22361.22|22241.22|22362.82|22242.82|22363.68|22243.68|22361.15|22241.15|10
1637260130000|2021-11-18 18:28:50|22363.24|22243.24|22359|22239|22363.54|22243.54|22358.65|22238.65|10
1637260140000|2021-11-18 18:29:00|22358.97|22238.97|22350.57|22230.57|22359.22|22239.22|22350.57|22230.57|10
1637260150000|2021-11-18 18:29:10|22350.75|22230.75|22350.37|22230.37|22351.38|22231.38|22350.11|22230.11|10
1637260160000|2021-11-18 18:29:20|22350.12|22230.12|22346.14|22226.14|22350.12|22230.12|22346.07|22226.07|10
1637260170000|2021-11-18 18:29:30|22345.29|22225.29|22349.77|22229.77|22350.08|22230.08|22344.69|22224.69|10
1637260180000|2021-11-18 18:29:40|22349.68|22229.68|22352.32|22232.32|22354.08|22234.08|22349.68|22229.68|10
1637260190000|2021-11-18 18:29:50|22352.99|22232.99|22346.89|22226.89|22352.99|22232.99|22346.76|22226.76|10
1637260200000|2021-11-18 18:30:00|22346|22226|22346.07|22226.07|22347.14|22227.14|22345.26|22225.26|9
1637260210000|2021-11-18 18:30:10|22345.89|22225.89|22339.03|22219.03|22345.89|22225.89|22339.03|22219.03|10
1637260220000|2021-11-18 18:30:20|22337.85|22217.85|22330.85|22210.85|22337.85|22217.85|22330.44|22210.44|10
1637260230000|2021-11-18 18:30:30|22328.86|22208.86|22322.73|22202.73|22328.86|22208.86|22322.73|22202.73|10
1637260240000|2021-11-18 18:30:40|22323.9|22203.9|22333.63|22213.63|22333.63|22213.63|22323.9|22203.9|10
1637260250000|2021-11-18 18:30:50|22335.72|22215.72|22343.71|22223.71|22343.71|22223.71|22335.72|22215.72|10
1637260260000|2021-11-18 18:31:00|22344.44|22224.44|22356.96|22236.96|22356.96|22236.96|22344.44|22224.44|10
1637260270000|2021-11-18 18:31:10|22357.06|22237.06|22364.09|22244.09|22364.09|22244.09|22357.06|22237.06|10
1637260280000|2021-11-18 18:31:20|22366.31|22246.31|22373.08|22253.08|22373.21|22253.21|22366.31|22246.31|10
1637260290000|2021-11-18 18:31:30|22376.64|22256.64|22385.75|22265.75|22385.75|22265.75|22376.41|22256.41|10
1637260300000|2021-11-18 18:31:40|22387.62|22267.62|22390.91|22270.91|22390.91|22270.91|22387.17|22267.17|10
1637260310000|2021-11-18 18:31:50|22391.59|22271.59|22402.48|22282.48|22402.48|22282.48|22391.59|22271.59|10
1637260320000|2021-11-18 18:32:00|22403.25|22283.25|22411.08|22291.08|22411.08|22291.08|22403.25|22283.25|10
1637260330000|2021-11-18 18:32:10|22411.31|22291.31|22414.74|22294.74|22414.74|22294.74|22410.86|22290.86|10
1637260340000|2021-11-18 18:32:20|22414.48|22294.48|22417.94|22297.94|22417.94|22297.94|22414.48|22294.48|10
1637260350000|2021-11-18 18:32:30|22417.61|22297.61|22418.54|22298.54|22419.21|22299.21|22417.61|22297.61|9
1637260360000|2021-11-18 18:32:40|22419.13|22299.13|22415.49|22295.49|22419.13|22299.13|22415.49|22295.49|10
1637260370000|2021-11-18 18:32:50|22414.81|22294.81|22414.67|22294.67|22415.14|22295.14|22413.77|22293.77|10
1637260380000|2021-11-18 18:33:00|22414.9|22294.9|22412.5|22292.5|22414.9|22294.9|22411.97|22291.97|10
1637260390000|2021-11-18 18:33:10|22411.82|22291.82|22412.53|22292.53|22412.53|22292.53|22411.72|22291.72|10
1637260400000|2021-11-18 18:33:20|22411.49|22291.49|22409.7|22289.7|22411.49|22291.49|22409.7|22289.7|10
1637260410000|2021-11-18 18:33:30|22410.24|22290.24|22414.59|22294.59|22414.77|22294.77|22408.47|22288.47|10
1637260420000|2021-11-18 18:33:40|22414.2|22294.2|22429.33|22309.33|22429.33|22309.33|22414.2|22294.2|10
1637260430000|2021-11-18 18:33:50|22430.45|22310.45|22440.29|22320.29|22440.29|22320.29|22430.45|22310.45|10
1637260440000|2021-11-18 18:34:00|22438.79|22318.79|22437.89|22317.89|22438.79|22318.79|22436.8|22316.8|10
1637260450000|2021-11-18 18:34:10|22437.32|22317.32|22433.44|22313.44|22437.32|22317.32|22433.09|22313.09|10
1637260460000|2021-11-18 18:34:20|22432.5|22312.5|22428.94|22308.94|22432.5|22312.5|22428.94|22308.94|10
1637260470000|2021-11-18 18:34:30|22429.29|22309.29|22429.14|22309.14|22429.29|22309.29|22427.45|22307.45|10
1637260480000|2021-11-18 18:34:40|22429.21|22309.21|22427.39|22307.39|22429.48|22309.48|22427.39|22307.39|9
1637260490000|2021-11-18 18:34:50|22426.96|22306.96|22438.52|22318.52|22438.52|22318.52|22426.91|22306.91|10
1637260500000|2021-11-18 18:35:00|22438.97|22318.97|22433.76|22313.76|22438.97|22318.97|22433.76|22313.76|10
1637260510000|2021-11-18 18:35:10|22433.39|22313.39|22436.18|22316.18|22437.16|22317.16|22433.39|22313.39|10
1637260520000|2021-11-18 18:35:20|22435.88|22315.88|22435.62|22315.62|22436.56|22316.56|22434.69|22314.69|10
1637260530000|2021-11-18 18:35:30|22436.09|22316.09|22440.4|22320.4|22440.4|22320.4|22436.08|22316.08|10
1637260540000|2021-11-18 18:35:40|22442.5|22322.5|22446.29|22326.29|22446.29|22326.29|22442.5|22322.5|10
1637260550000|2021-11-18 18:35:50|22446.07|22326.07|22443.61|22323.61|22446.97|22326.97|22443.61|22323.61|10
1637260560000|2021-11-18 18:36:00|22442.99|22322.99|22438.06|22318.06|22442.99|22322.99|22438.06|22318.06|10
1637260570000|2021-11-18 18:36:10|22436.85|22316.85|22427.45|22307.45|22436.85|22316.85|22427.45|22307.45|10
1637260580000|2021-11-18 18:36:20|22427.99|22307.99|22421.46|22301.46|22427.99|22307.99|22421.46|22301.46|10
1637260590000|2021-11-18 18:36:30|22420.98|22300.98|22420.62|22300.62|22421.35|22301.35|22419.94|22299.94|10
1637260600000|2021-11-18 18:36:40|22420.16|22300.16|22419.8|22299.8|22421.36|22301.36|22419.74|22299.74|9
1637260610000|2021-11-18 18:36:50|22420.2|22300.2|22413.59|22293.59|22420.2|22300.2|22413.59|22293.59|9
1637260620000|2021-11-18 18:37:00|22413.17|22293.17|22408.89|22288.89|22413.73|22293.73|22408.89|22288.89|10
1637260630000|2021-11-18 18:37:10|22408.83|22288.83|22410.49|22290.49|22410.86|22290.86|22408.83|22288.83|10
1637260640000|2021-11-18 18:37:20|22410.23|22290.23|22406.37|22286.37|22410.32|22290.32|22406.37|22286.37|10
1637260650000|2021-11-18 18:37:30|22406.51|22286.51|22406.07|22286.07|22407.14|22287.14|22405.38|22285.38|10
1637260660000|2021-11-18 18:37:40|22406.71|22286.71|22406.77|22286.77|22407.85|22287.85|22406.71|22286.71|10
1637260670000|2021-11-18 18:37:50|22405.73|22285.73|22401.81|22281.81|22406.54|22286.54|22401.81|22281.81|10
1637260680000|2021-11-18 18:38:00|22400.42|22280.42|22400.66|22280.66|22401.25|22281.25|22400.33|22280.33|9
1637260690000|2021-11-18 18:38:10|22399.91|22279.91|22397.07|22277.07|22400.07|22280.07|22396.81|22276.81|10
1637260700000|2021-11-18 18:38:20|22396.85|22276.85|22391.61|22271.61|22396.85|22276.85|22391.61|22271.61|10
1637260710000|2021-11-18 18:38:30|22389.67|22269.67|22377.68|22257.68|22389.67|22269.67|22377.68|22257.68|10
1637260720000|2021-11-18 18:38:40|22375.31|22255.31|22366.72|22246.72|22375.31|22255.31|22366.65|22246.65|10
1637260730000|2021-11-18 18:38:50|22365.7|22245.7|22364.14|22244.14|22366.11|22246.11|22363.51|22243.51|10
1637260740000|2021-11-18 18:39:00|22364.33|22244.33|22368.57|22248.57|22368.57|22248.57|22364.25|22244.25|10
1637260750000|2021-11-18 18:39:10|22368.92|22248.92|22370.79|22250.79|22370.79|22250.79|22366.7|22246.7|10
1637260760000|2021-11-18 18:39:20|22370.82|22250.82|22369.35|22249.35|22370.82|22250.82|22368.28|22248.28|10
1637260770000|2021-11-18 18:39:30|22369.89|22249.89|22368.96|22248.96|22370.98|22250.98|22368.21|22248.21|10
1637260780000|2021-11-18 18:39:40|22368.38|22248.38|22368.8|22248.8|22369.03|22249.03|22368.15|22248.15|10
1637260790000|2021-11-18 18:39:50|22368.03|22248.03|22363.64|22243.64|22368.25|22248.25|22363.05|22243.05|10
1637260800000|2021-11-18 18:40:00|22363.86|22243.86|22359.57|22239.57|22363.86|22243.86|22359.35|22239.35|10
1637260810000|2021-11-18 18:40:10|22359.94|22239.94|22356.78|22236.78|22359.94|22239.94|22356.78|22236.78|10
1637260820000|2021-11-18 18:40:20|22355.97|22235.97|22348.57|22228.57|22357.13|22237.13|22348.57|22228.57|10
1637260830000|2021-11-18 18:40:30|22348.04|22228.04|22340.71|22220.71|22348.04|22228.04|22339.01|22219.01|10
1637260840000|2021-11-18 18:40:40|22339.94|22219.94|22334.63|22214.63|22339.94|22219.94|22334.63|22214.63|10
1637260850000|2021-11-18 18:40:50|22334.52|22214.52|22337.66|22217.66|22337.66|22217.66|22333.94|22213.94|8
1637260860000|2021-11-18 18:41:00|22338.27|22218.27|22338.56|22218.56|22339.04|22219.04|22337.53|22217.53|10
1637260870000|2021-11-18 18:41:10|22338.72|22218.72|22331.02|22211.02|22338.72|22218.72|22331.02|22211.02|10
1637260880000|2021-11-18 18:41:20|22330.61|22210.61|22327.13|22207.13|22330.77|22210.77|22326.37|22206.37|10
1637260890000|2021-11-18 18:41:30|22328.24|22208.24|22324.9|22204.9|22328.88|22208.88|22324.54|22204.54|10
1637260900000|2021-11-18 18:41:40|22324.56|22204.56|22322.95|22202.95|22324.56|22204.56|22322.95|22202.95|9
1637260910000|2021-11-18 18:41:50|22323.34|22203.34|22323.2|22203.2|22323.34|22203.34|22321.39|22201.39|10
1637260920000|2021-11-18 18:42:00|22323.7|22203.7|22326.46|22206.46|22327.78|22207.78|22323.7|22203.7|10
1637260930000|2021-11-18 18:42:10|22326.15|22206.15|22321.62|22201.62|22326.22|22206.22|22321.62|22201.62|10
1637260940000|2021-11-18 18:42:20|22320.74|22200.74|22316.39|22196.39|22320.74|22200.74|22316.39|22196.39|10
1637260950000|2021-11-18 18:42:30|22316.14|22196.14|22314.05|22194.05|22317.02|22197.02|22314.05|22194.05|10
1637260960000|2021-11-18 18:42:40|22314.23|22194.23|22311.55|22191.55|22314.23|22194.23|22310.72|22190.72|10
1637260970000|2021-11-18 18:42:50|22311.3|22191.3|22301.46|22181.46|22311.3|22191.3|22301.46|22181.46|10
1637260980000|2021-11-18 18:43:00|22300.26|22180.26|22297.93|22177.93|22300.27|22180.27|22297.86|22177.86|10
1637260990000|2021-11-18 18:43:10|22297.9|22177.9|22297.62|22177.62|22297.9|22177.9|22296.65|22176.65|10
1637261000000|2021-11-18 18:43:20|22297.41|22177.41|22297.41|22177.41|22298.23|22178.23|22296.86|22176.86|10
1637261010000|2021-11-18 18:43:30|22298.02|22178.02|22296.38|22176.38|22298.15|22178.15|22296.38|22176.38|10
1637261020000|2021-11-18 18:43:40|22296.8|22176.8|22296.72|22176.72|22299.28|22179.28|22295.01|22175.01|10
1637261030000|2021-11-18 18:43:50|22296.98|22176.98|22300.63|22180.63|22300.63|22180.63|22296.98|22176.98|10
1637261040000|2021-11-18 18:44:00|22300.58|22180.58|22300.23|22180.23|22301.53|22181.53|22296.12|22176.12|10
1637261050000|2021-11-18 18:44:10|22301.3|22181.3|22304.86|22184.86|22305.36|22185.36|22301.3|22181.3|9
1637261060000|2021-11-18 18:44:20|22303.98|22183.98|22300.15|22180.15|22303.98|22183.98|22300.15|22180.15|10
1637261070000|2021-11-18 18:44:30|22302.17|22182.17|22305.27|22185.27|22305.27|22185.27|22301.78|22181.78|10
1637261080000|2021-11-18 18:44:40|22305.15|22185.15|22305.29|22185.29|22305.57|22185.57|22303.44|22183.44|10
1637261090000|2021-11-18 18:44:50|22305.74|22185.74|22307.06|22187.06|22307.21|22187.21|22305.74|22185.74|9
1637261100000|2021-11-18 18:45:00|22306.87|22186.87|22305.15|22185.15|22306.87|22186.87|22305.15|22185.15|10
1637261110000|2021-11-18 18:45:10|22303.56|22183.56|22304.29|22184.29|22304.29|22184.29|22302.64|22182.64|10
1637261120000|2021-11-18 18:45:20|22302.54|22182.54|22298.97|22178.97|22302.54|22182.54|22298.97|22178.97|9
1637261130000|2021-11-18 18:45:30|22299.14|22179.14|22294.68|22174.68|22299.14|22179.14|22294.63|22174.63|9
1637261140000|2021-11-18 18:45:40|22295.35|22175.35|22300.46|22180.46|22300.46|22180.46|22294.02|22174.02|10
1637261150000|2021-11-18 18:45:50|22303|22183|22309.37|22189.37|22309.37|22189.37|22301.83|22181.83|10
1637261160000|2021-11-18 18:46:00|22309.06|22189.06|22309.77|22189.77|22310.22|22190.22|22308.06|22188.06|10
1637261170000|2021-11-18 18:46:10|22310.66|22190.66|22314.03|22194.03|22314.03|22194.03|22310.66|22190.66|10
1637261180000|2021-11-18 18:46:20|22314.42|22194.42|22323.48|22203.48|22323.82|22203.82|22314.42|22194.42|10
1637261190000|2021-11-18 18:46:30|22325.91|22205.91|22324.81|22204.81|22326.23|22206.23|22324.81|22204.81|9
1637261200000|2021-11-18 18:46:40|22325.14|22205.14|22325.92|22205.92|22326.6|22206.6|22324.59|22204.59|10
1637261210000|2021-11-18 18:46:50|22324.92|22204.92|22329.17|22209.17|22329.39|22209.39|22324.92|22204.92|9
1637261220000|2021-11-18 18:47:00|22329.96|22209.96|22332.72|22212.72|22332.72|22212.72|22329.96|22209.96|3
1637261230000|2021-11-18 18:47:10|22331.33|22211.33|22333.01|22213.01|22333.69|22213.69|22331.33|22211.33|10
1637261240000|2021-11-18 18:47:20|22333.6|22213.6|22341.11|22221.11|22341.11|22221.11|22333.6|22213.6|10
1637261250000|2021-11-18 18:47:30|22342|22222|22343.66|22223.66|22343.66|22223.66|22341.35|22221.35|10
1637261260000|2021-11-18 18:47:40|22343.85|22223.85|22345.17|22225.17|22345.17|22225.17|22340.83|22220.83|10
1637261270000|2021-11-18 18:47:50|22342.47|22222.47|22339.29|22219.29|22344.6|22224.6|22339.29|22219.29|10
1637261280000|2021-11-18 18:48:00|22339.59|22219.59|22339.2|22219.2|22339.59|22219.59|22336.49|22216.49|10
1637261290000|2021-11-18 18:48:10|22338.55|22218.55|22338.55|22218.55|22338.55|22218.55|22337.62|22217.62|10
1637261300000|2021-11-18 18:48:20|22338.63|22218.63|22344.48|22224.48|22344.48|22224.48|22337.64|22217.64|10
1637261310000|2021-11-18 18:48:30|22346.03|22226.03|22354.23|22234.23|22354.23|22234.23|22346.03|22226.03|10
1637261320000|2021-11-18 18:48:40|22354.08|22234.08|22358.4|22238.4|22358.4|22238.4|22354.08|22234.08|9
1637261330000|2021-11-18 18:48:50|22357.39|22237.39|22360.01|22240.01|22361.16|22241.16|22357.28|22237.28|10
1637261340000|2021-11-18 18:49:00|22359.91|22239.91|22359.32|22239.32|22362.11|22242.11|22359.32|22239.32|10
1637261350000|2021-11-18 18:49:10|22357.73|22237.73|22357.45|22237.45|22358.35|22238.35|22357.41|22237.41|10
1637261360000|2021-11-18 18:49:20|22357.38|22237.38|22354.43|22234.43|22358.21|22238.21|22354.43|22234.43|10
1637261370000|2021-11-18 18:49:30|22353.52|22233.52|22357.45|22237.45|22357.45|22237.45|22353.52|22233.52|10
1637261380000|2021-11-18 18:49:40|22357.63|22237.63|22355.18|22235.18|22357.63|22237.63|22355.15|22235.15|9
1637261390000|2021-11-18 18:49:50|22355.92|22235.92|22356.8|22236.8|22357.18|22237.18|22355.08|22235.08|9
1637261400000|2021-11-18 18:50:00|22357.15|22237.15|22361.12|22241.12|22361.12|22241.12|22357.15|22237.15|10
1637261410000|2021-11-18 18:50:10|22361.63|22241.63|22362.55|22242.55|22364.04|22244.04|22361.63|22241.63|10
1637261420000|2021-11-18 18:50:20|22362.34|22242.34|22358.84|22238.84|22362.78|22242.78|22358.84|22238.84|10
1637261430000|2021-11-18 18:50:30|22359.35|22239.35|22362.19|22242.19|22362.19|22242.19|22357.63|22237.63|10
1637261440000|2021-11-18 18:50:40|22363.15|22243.15|22364.57|22244.57|22365.19|22245.19|22362.82|22242.82|10
1637261450000|2021-11-18 18:50:50|22364.9|22244.9|22362.42|22242.42|22365.04|22245.04|22362.21|22242.21|10
1637261460000|2021-11-18 18:51:00|22362.95|22242.95|22360.89|22240.89|22363.93|22243.93|22360.89|22240.89|10
1637261470000|2021-11-18 18:51:10|22360.55|22240.55|22359.23|22239.23|22360.55|22240.55|22358.38|22238.38|10
1637261480000|2021-11-18 18:51:20|22359.53|22239.53|22354.85|22234.85|22359.53|22239.53|22354.85|22234.85|10
1637261490000|2021-11-18 18:51:30|22354.99|22234.99|22350.8|22230.8|22354.99|22234.99|22350.8|22230.8|10
1637261500000|2021-11-18 18:51:40|22349.96|22229.96|22349.89|22229.89|22349.96|22229.96|22348.24|22228.24|10
1637261510000|2021-11-18 18:51:50|22350.13|22230.13|22349.63|22229.63|22350.13|22230.13|22349.16|22229.16|10
1637261520000|2021-11-18 18:52:00|22349.28|22229.28|22348.11|22228.11|22349.29|22229.29|22347.77|22227.77|10
1637261530000|2021-11-18 18:52:10|22348.24|22228.24|22345.47|22225.47|22349.4|22229.4|22345.19|22225.19|9
1637261540000|2021-11-18 18:52:20|22343.38|22223.38|22336.99|22216.99|22343.38|22223.38|22336.99|22216.99|10
1637261550000|2021-11-18 18:52:30|22336.58|22216.58|22326.41|22206.41|22336.58|22216.58|22326.41|22206.41|10
1637261560000|2021-11-18 18:52:40|22326.16|22206.16|22320.16|22200.16|22326.16|22206.16|22319.18|22199.18|10
1637261570000|2021-11-18 18:52:50|22320.01|22200.01|22321.94|22201.94|22322.45|22202.45|22319.42|22199.42|10
1637261580000|2021-11-18 18:53:00|22322.06|22202.06|22320.26|22200.26|22322.06|22202.06|22319.79|22199.79|10
1637261590000|2021-11-18 18:53:10|22319.33|22199.33|22314.25|22194.25|22319.48|22199.48|22312.82|22192.82|10
1637261600000|2021-11-18 18:53:20|22314.18|22194.18|22312.08|22192.08|22314.95|22194.95|22312.08|22192.08|10
1637261610000|2021-11-18 18:53:30|22312.68|22192.68|22316.14|22196.14|22316.14|22196.14|22312.55|22192.55|9
1637261620000|2021-11-18 18:53:40|22316.89|22196.89|22318.26|22198.26|22318.26|22198.26|22316.89|22196.89|10
1637261630000|2021-11-18 18:53:50|22318.37|22198.37|22317.68|22197.68|22318.37|22198.37|22316.77|22196.77|9
1637261640000|2021-11-18 18:54:00|22317.46|22197.46|22315.75|22195.75|22317.46|22197.46|22315.75|22195.75|10
1637261650000|2021-11-18 18:54:10|22316.99|22196.99|22324.05|22204.05|22324.05|22204.05|22316.99|22196.99|10
1637261660000|2021-11-18 18:54:20|22325.22|22205.22|22341.16|22221.16|22341.16|22221.16|22325.22|22205.22|10
1637261670000|2021-11-18 18:54:30|22342.38|22222.38|22359.51|22239.51|22359.51|22239.51|22342.38|22222.38|10
1637261680000|2021-11-18 18:54:40|22359|22239|22369.77|22249.77|22369.77|22249.77|22359|22239|10
1637261690000|2021-11-18 18:54:50|22370.35|22250.35|22371.5|22251.5|22372.22|22252.22|22369.95|22249.95|10
1637261700000|2021-11-18 18:55:00|22372.09|22252.09|22373.73|22253.73|22373.73|22253.73|22371.83|22251.83|10
1637261710000|2021-11-18 18:55:10|22373.79|22253.79|22376.19|22256.19|22376.19|22256.19|22373.21|22253.21|10
1637261720000|2021-11-18 18:55:20|22375.75|22255.75|22382.7|22262.7|22382.7|22262.7|22375.75|22255.75|10
1637261730000|2021-11-18 18:55:30|22383.34|22263.34|22391.34|22271.34|22391.34|22271.34|22383.34|22263.34|10
1637261740000|2021-11-18 18:55:40|22391.98|22271.98|22406.05|22286.05|22406.05|22286.05|22391.98|22271.98|10
1637261750000|2021-11-18 18:55:50|22406.55|22286.55|22406.74|22286.74|22408.32|22288.32|22405.49|22285.49|10
1637261760000|2021-11-18 18:56:00|22407.15|22287.15|22403|22283|22407.15|22287.15|22403|22283|10
1637261770000|2021-11-18 18:56:10|22401.69|22281.69|22394.1|22274.1|22402.35|22282.35|22394.1|22274.1|10
1637261780000|2021-11-18 18:56:20|22393.76|22273.76|22388.33|22268.33|22393.76|22273.76|22387.84|22267.84|10
1637261790000|2021-11-18 18:56:30|22388.03|22268.03|22385.18|22265.18|22388.03|22268.03|22384.43|22264.43|10
1637261800000|2021-11-18 18:56:40|22385.97|22265.97|22384.5|22264.5|22386.9|22266.9|22384.19|22264.19|10
1637261810000|2021-11-18 18:56:50|22383.75|22263.75|22382.17|22262.17|22384.05|22264.05|22382.17|22262.17|10
1637261820000|2021-11-18 18:57:00|22383.82|22263.82|22385.09|22265.09|22385.63|22265.63|22383.72|22263.72|10
1637261830000|2021-11-18 18:57:10|22383.52|22263.52|22381.72|22261.72|22383.52|22263.52|22381.72|22261.72|9
1637261840000|2021-11-18 18:57:20|22381.36|22261.36|22382.42|22262.42|22382.42|22262.42|22380.29|22260.29|10
1637261850000|2021-11-18 18:57:30|22383.27|22263.27|22385.84|22265.84|22385.84|22265.84|22382.87|22262.87|10
1637261860000|2021-11-18 18:57:40|22385.38|22265.38|22387.38|22267.38|22387.38|22267.38|22385.38|22265.38|10
1637261870000|2021-11-18 18:57:50|22387.56|22267.56|22383.06|22263.06|22387.84|22267.84|22383.06|22263.06|10
1637261880000|2021-11-18 18:58:00|22382.5|22262.5|22382.89|22262.89|22383.41|22263.41|22382.5|22262.5|10
1637261890000|2021-11-18 18:58:10|22382.31|22262.31|22381.86|22261.86|22382.95|22262.95|22381.86|22261.86|10
1637261900000|2021-11-18 18:58:20|22381.82|22261.82|22381.03|22261.03|22382.7|22262.7|22380.86|22260.86|10
1637261910000|2021-11-18 18:58:30|22381.12|22261.12|22385.92|22265.92|22385.92|22265.92|22381.12|22261.12|10
1637261920000|2021-11-18 18:58:40|22386.66|22266.66|22391.62|22271.62|22391.62|22271.62|22386.66|22266.66|10
1637261930000|2021-11-18 18:58:50|22390.8|22270.8|22401.43|22281.43|22401.43|22281.43|22390.8|22270.8|10
1637261940000|2021-11-18 18:59:00|22401.97|22281.97|22408.02|22288.02|22408.02|22288.02|22401.85|22281.85|10
1637261950000|2021-11-18 18:59:10|22410.76|22290.76|22411.35|22291.35|22411.35|22291.35|22409.17|22289.17|10
1637261960000|2021-11-18 18:59:20|22410.59|22290.59|22406.53|22286.53|22410.59|22290.59|22406.22|22286.22|9
1637261970000|2021-11-18 18:59:30|22405.33|22285.33|22412.48|22292.48|22412.48|22292.48|22405.2|22285.2|10
1637261980000|2021-11-18 18:59:40|22413.89|22293.89|22413.6|22293.6|22414.99|22294.99|22412|22292|10
1637261990000|2021-11-18 18:59:50|22414.25|22294.25|22414.62|22294.62|22416.07|22296.07|22414.25|22294.25|10
1637262000000|2021-11-18 19:00:00|22415.23|22295.23|22412.24|22292.24|22415.36|22295.36|22410.74|22290.74|10
1637262010000|2021-11-18 19:00:10|22409.72|22289.72|22409.92|22289.92|22410.35|22290.35|22408.96|22288.96|10
1637262020000|2021-11-18 19:00:20|22409.71|22289.71|22409.51|22289.51|22410.3|22290.3|22408.42|22288.42|10
1637262030000|2021-11-18 19:00:30|22409.64|22289.64|22409.95|22289.95|22410.5|22290.5|22408.6|22288.6|9
1637262040000|2021-11-18 19:00:40|22410.79|22290.79|22413.92|22293.92|22413.92|22293.92|22410.32|22290.32|10
1637262050000|2021-11-18 19:00:50|22414.34|22294.34|22417.03|22297.03|22417.7|22297.7|22413.31|22293.31|10
1637262060000|2021-11-18 19:01:00|22416.76|22296.76|22418.93|22298.93|22418.93|22298.93|22415.94|22295.94|10
1637262070000|2021-11-18 19:01:10|22419.14|22299.14|22420.22|22300.22|22420.71|22300.71|22418.76|22298.76|10
1637262080000|2021-11-18 19:01:20|22420.42|22300.42|22423.22|22303.22|22423.22|22303.22|22419.87|22299.87|9
1637262090000|2021-11-18 19:01:30|22423.65|22303.65|22427.32|22307.32|22427.32|22307.32|22423.15|22303.15|10
1637262100000|2021-11-18 19:01:40|22428.32|22308.32|22432.59|22312.59|22432.59|22312.59|22428.32|22308.32|10
1637262110000|2021-11-18 19:01:50|22433.4|22313.4|22435.34|22315.34|22435.34|22315.34|22432.83|22312.83|10
1637262120000|2021-11-18 19:02:00|22434.48|22314.48|22436.93|22316.93|22436.93|22316.93|22434.48|22314.48|10
1637262130000|2021-11-18 19:02:10|22437.23|22317.23|22442.98|22322.98|22442.98|22322.98|22437.23|22317.23|10
1637262140000|2021-11-18 19:02:20|22442.4|22322.4|22443.23|22323.23|22443.78|22323.78|22441.63|22321.63|10
1637262150000|2021-11-18 19:02:30|22443.54|22323.54|22442.83|22322.83|22444.05|22324.05|22442.75|22322.75|10
1637262160000|2021-11-18 19:02:40|22441.85|22321.85|22440.56|22320.56|22442.66|22322.66|22440.42|22320.42|10
1637262170000|2021-11-18 19:02:50|22439.72|22319.72|22435.93|22315.93|22439.72|22319.72|22435.93|22315.93|10
1637262180000|2021-11-18 19:03:00|22435.63|22315.63|22433.56|22313.56|22436.17|22316.17|22433.56|22313.56|9
1637262190000|2021-11-18 19:03:10|22433.28|22313.28|22431.02|22311.02|22433.28|22313.28|22431.02|22311.02|10
1637262200000|2021-11-18 19:03:20|22430.84|22310.84|22426.85|22306.85|22430.84|22310.84|22426.85|22306.85|10
1637262210000|2021-11-18 19:03:30|22426.47|22306.47|22428.75|22308.75|22428.75|22308.75|22425.17|22305.17|10
1637262220000|2021-11-18 19:03:40|22427.99|22307.99|22423.37|22303.37|22427.99|22307.99|22422.26|22302.26|10
1637262230000|2021-11-18 19:03:50|22424.87|22304.87|22421.72|22301.72|22424.87|22304.87|22421.48|22301.48|10
1637262240000|2021-11-18 19:04:00|22421.28|22301.28|22425.48|22305.48|22425.48|22305.48|22420.75|22300.75|10
1637262250000|2021-11-18 19:04:10|22427.44|22307.44|22428.56|22308.56|22428.84|22308.84|22426.45|22306.45|10
1637262260000|2021-11-18 19:04:20|22427.76|22307.76|22427.58|22307.58|22429.68|22309.68|22427.02|22307.02|10
1637262270000|2021-11-18 19:04:30|22426.44|22306.44|22425.9|22305.9|22426.44|22306.44|22425.08|22305.08|10
1637262280000|2021-11-18 19:04:40|22426.41|22306.41|22425.95|22305.95|22426.65|22306.65|22424.68|22304.68|10
1637262290000|2021-11-18 19:04:50|22427.09|22307.09|22423.72|22303.72|22427.09|22307.09|22423.52|22303.52|10
1637262300000|2021-11-18 19:05:00|22423.79|22303.79|22424.79|22304.79|22424.98|22304.98|22423.43|22303.43|10
1637262310000|2021-11-18 19:05:10|22424.54|22304.54|22419.33|22299.33|22424.54|22304.54|22419.33|22299.33|10
1637262320000|2021-11-18 19:05:20|22418.59|22298.59|22414.63|22294.63|22418.78|22298.78|22414.63|22294.63|10
1637262330000|2021-11-18 19:05:30|22413.87|22293.87|22410|22290|22413.87|22293.87|22410|22290|10
1637262340000|2021-11-18 19:05:40|22409.87|22289.87|22406.43|22286.43|22409.87|22289.87|22406.43|22286.43|9
1637262350000|2021-11-18 19:05:50|22406.9|22286.9|22406.98|22286.98|22406.98|22286.98|22405.58|22285.58|9
1637262360000|2021-11-18 19:06:00|22407.13|22287.13|22407.16|22287.16|22407.23|22287.23|22406.42|22286.42|10
1637262370000|2021-11-18 19:06:10|22407.17|22287.17|22408.23|22288.23|22408.58|22288.58|22406.64|22286.64|10
1637262380000|2021-11-18 19:06:20|22409.19|22289.19|22409.61|22289.61|22409.61|22289.61|22407.9|22287.9|10
1637262390000|2021-11-18 19:06:30|22409.97|22289.97|22408.77|22288.77|22409.98|22289.98|22408.15|22288.15|10
1637262400000|2021-11-18 19:06:40|22408.59|22288.59|22407.42|22287.42|22408.59|22288.59|22407.42|22287.42|10
1637262410000|2021-11-18 19:06:50|22407.24|22287.24|22404.87|22284.87|22407.24|22287.24|22404.87|22284.87|10
1637262420000|2021-11-18 19:07:00|22404.66|22284.66|22402.5|22282.5|22404.66|22284.66|22402.5|22282.5|10
1637262430000|2021-11-18 19:07:10|22402.38|22282.38|22402.89|22282.89|22402.89|22282.89|22401.15|22281.15|10
1637262440000|2021-11-18 19:07:20|22402.86|22282.86|22402.53|22282.53|22403.58|22283.58|22401.61|22281.61|9
1637262450000|2021-11-18 19:07:30|22402.86|22282.86|22407.82|22287.82|22407.82|22287.82|22402.82|22282.82|10
1637262460000|2021-11-18 19:07:40|22408.92|22288.92|22408.58|22288.58|22412.29|22292.29|22408.58|22288.58|10
1637262470000|2021-11-18 19:07:50|22407.73|22287.73|22404.72|22284.72|22407.9|22287.9|22404.7|22284.7|10
1637262480000|2021-11-18 19:08:00|22405.16|22285.16|22402.67|22282.67|22405.69|22285.69|22401.75|22281.75|10
1637262490000|2021-11-18 19:08:10|22401.61|22281.61|22403.63|22283.63|22404.14|22284.14|22401.61|22281.61|10
1637262500000|2021-11-18 19:08:20|22404.19|22284.19|22410.51|22290.51|22410.62|22290.62|22404.19|22284.19|10
1637262510000|2021-11-18 19:08:30|22411.67|22291.67|22414.18|22294.18|22415.12|22295.12|22411.55|22291.55|10
1637262520000|2021-11-18 19:08:40|22415.11|22295.11|22423.8|22303.8|22423.8|22303.8|22414.36|22294.36|10
1637262530000|2021-11-18 19:08:50|22424.03|22304.03|22425.64|22305.64|22425.77|22305.77|22424.03|22304.03|10
1637262540000|2021-11-18 19:09:00|22425.92|22305.92|22425.4|22305.4|22426.24|22306.24|22423.34|22303.34|9
1637262550000|2021-11-18 19:09:10|22422.53|22302.53|22416.76|22296.76|22422.53|22302.53|22416.76|22296.76|10
1637262560000|2021-11-18 19:09:20|22416.33|22296.33|22414.69|22294.69|22416.33|22296.33|22414.27|22294.27|10
1637262570000|2021-11-18 19:09:30|22414.62|22294.62|22416.02|22296.02|22416.02|22296.02|22414.58|22294.58|10
1637262580000|2021-11-18 19:09:40|22415.78|22295.78|22414.29|22294.29|22416.74|22296.74|22414.29|22294.29|10
1637262590000|2021-11-18 19:09:50|22414.44|22294.44|22412.99|22292.99|22415.19|22295.19|22412.99|22292.99|9
1637262600000|2021-11-18 19:10:00|22412.3|22292.3|22412.83|22292.83|22414.24|22294.24|22412.3|22292.3|10
1637262610000|2021-11-18 19:10:10|22412.48|22292.48|22410.46|22290.46|22412.48|22292.48|22409.97|22289.97|10
1637262620000|2021-11-18 19:10:20|22411.3|22291.3|22412.19|22292.19|22412.19|22292.19|22410.02|22290.02|10
1637262630000|2021-11-18 19:10:30|22412.81|22292.81|22410.26|22290.26|22413.09|22293.09|22410.26|22290.26|10
1637262640000|2021-11-18 19:10:40|22408.95|22288.95|22408.04|22288.04|22410.57|22290.57|22408.04|22288.04|10
1637262650000|2021-11-18 19:10:50|22407.97|22287.97|22411.49|22291.49|22411.49|22291.49|22407.5|22287.5|10
1637262660000|2021-11-18 19:11:00|22412|22292|22411.15|22291.15|22412.13|22292.13|22411.15|22291.15|10
1637262670000|2021-11-18 19:11:10|22411.81|22291.81|22409.21|22289.21|22411.81|22291.81|22409.21|22289.21|9
1637262680000|2021-11-18 19:11:20|22409.86|22289.86|22410.11|22290.11|22410.11|22290.11|22408.91|22288.91|9
1637262690000|2021-11-18 19:11:30|22410.6|22290.6|22411.68|22291.68|22411.89|22291.89|22410.43|22290.43|10
1637262700000|2021-11-18 19:11:40|22412.7|22292.7|22413.97|22293.97|22413.97|22293.97|22412.29|22292.29|9
1637262710000|2021-11-18 19:11:50|22415.33|22295.33|22420.92|22300.92|22420.92|22300.92|22415.2|22295.2|10
1637262720000|2021-11-18 19:12:00|22420.37|22300.37|22426.32|22306.32|22426.32|22306.32|22420.37|22300.37|10
1637262730000|2021-11-18 19:12:10|22426.92|22306.92|22429.66|22309.66|22431.36|22311.36|22426.53|22306.53|10
1637262740000|2021-11-18 19:12:20|22429.7|22309.7|22427.62|22307.62|22430.49|22310.49|22427.62|22307.62|10
1637262750000|2021-11-18 19:12:30|22428.08|22308.08|22423.29|22303.29|22428.08|22308.08|22423.29|22303.29|10
1637262760000|2021-11-18 19:12:40|22423.42|22303.42|22422.19|22302.19|22423.42|22303.42|22420.92|22300.92|10
1637262770000|2021-11-18 19:12:50|22421.23|22301.23|22423.65|22303.65|22423.65|22303.65|22421.05|22301.05|10
1637262780000|2021-11-18 19:13:00|22423.5|22303.5|22422.36|22302.36|22424.43|22304.43|22422.36|22302.36|10
1637262790000|2021-11-18 19:13:10|22422.93|22302.93|22421.46|22301.46|22423.87|22303.87|22421.46|22301.46|10
1637262800000|2021-11-18 19:13:20|22420.78|22300.78|22419.17|22299.17|22420.78|22300.78|22418.7|22298.7|10
1637262810000|2021-11-18 19:13:30|22418.27|22298.27|22418.91|22298.91|22419.61|22299.61|22418.27|22298.27|10
1637262820000|2021-11-18 19:13:40|22418.98|22298.98|22417.4|22297.4|22419.19|22299.19|22417.4|22297.4|10
1637262830000|2021-11-18 19:13:50|22418.5|22298.5|22419.62|22299.62|22419.62|22299.62|22418.5|22298.5|10
1637262840000|2021-11-18 19:14:00|22419.59|22299.59|22418.44|22298.44|22419.59|22299.59|22416.96|22296.96|10
1637262850000|2021-11-18 19:14:10|22417.93|22297.93|22423.78|22303.78|22423.78|22303.78|22417.4|22297.4|10
1637262860000|2021-11-18 19:14:20|22424.32|22304.32|22427.52|22307.52|22428.06|22308.06|22424.28|22304.28|10
1637262870000|2021-11-18 19:14:30|22428.86|22308.86|22429.26|22309.26|22429.45|22309.45|22428.56|22308.56|10
1637262880000|2021-11-18 19:14:40|22429.98|22309.98|22430.41|22310.41|22430.49|22310.49|22429.07|22309.07|9
1637262890000|2021-11-18 19:14:50|22430.59|22310.59|22432.09|22312.09|22432.63|22312.63|22430.59|22310.59|9
1637262900000|2021-11-18 19:15:00|22432.57|22312.57|22431.65|22311.65|22433.48|22313.48|22431.65|22311.65|10
1637262910000|2021-11-18 19:15:10|22432.62|22312.62|22435.46|22315.46|22435.46|22315.46|22432.62|22312.62|10
1637262920000|2021-11-18 19:15:20|22436.78|22316.78|22438|22318|22438.48|22318.48|22435.89|22315.89|10
1637262930000|2021-11-18 19:15:30|22438.24|22318.24|22437.86|22317.86|22438.39|22318.39|22437.41|22317.41|10
1637262940000|2021-11-18 19:15:40|22438.29|22318.29|22438.5|22318.5|22439.33|22319.33|22437.39|22317.39|10
1637262950000|2021-11-18 19:15:50|22438.09|22318.09|22441.77|22321.77|22441.77|22321.77|22438.09|22318.09|10
1637262960000|2021-11-18 19:16:00|22441.99|22321.99|22442.25|22322.25|22442.72|22322.72|22441.86|22321.86|10
1637262970000|2021-11-18 19:16:10|22442.43|22322.43|22438.15|22318.15|22443.23|22323.23|22438.15|22318.15|10
1637262980000|2021-11-18 19:16:20|22438.8|22318.8|22437.48|22317.48|22438.8|22318.8|22437.36|22317.36|9
1637262990000|2021-11-18 19:16:30|22437.18|22317.18|22431.51|22311.51|22437.18|22317.18|22430.63|22310.63|10
1637263000000|2021-11-18 19:16:40|22431.74|22311.74|22429.26|22309.26|22431.74|22311.74|22429.26|22309.26|9
1637263010000|2021-11-18 19:16:50|22429.29|22309.29|22427.98|22307.98|22430.37|22310.37|22427.54|22307.54|10
1637263020000|2021-11-18 19:17:00|22424.04|22304.04|22428.62|22308.62|22428.62|22308.62|22421.8|22301.8|10
1637263030000|2021-11-18 19:17:10|22429.03|22309.03|22437.49|22317.49|22437.49|22317.49|22429.03|22309.03|10
1637263040000|2021-11-18 19:17:20|22439.27|22319.27|22448.56|22328.56|22448.56|22328.56|22439.27|22319.27|10
1637263050000|2021-11-18 19:17:30|22448.35|22328.35|22447.68|22327.68|22449.58|22329.58|22447.68|22327.68|10
1637263060000|2021-11-18 19:17:40|22447.35|22327.35|22449.45|22329.45|22449.45|22329.45|22447.35|22327.35|10
1637263070000|2021-11-18 19:17:50|22449.94|22329.94|22448.25|22328.25|22450.6|22330.6|22447.96|22327.96|10
1637263080000|2021-11-18 19:18:00|22447.14|22327.14|22448.17|22328.17|22449.21|22329.21|22445.51|22325.51|10
1637263090000|2021-11-18 19:18:10|22448.51|22328.51|22450.41|22330.41|22450.41|22330.41|22447.88|22327.88|10
1637263100000|2021-11-18 19:18:20|22450.17|22330.17|22447.12|22327.12|22450.17|22330.17|22447.12|22327.12|9
1637263110000|2021-11-18 19:18:30|22445.34|22325.34|22443.44|22323.44|22445.34|22325.34|22442.45|22322.45|10
1637263120000|2021-11-18 19:18:40|22443.13|22323.13|22441.73|22321.73|22443.64|22323.64|22441.73|22321.73|10
1637263130000|2021-11-18 19:18:50|22441.93|22321.93|22439.44|22319.44|22441.93|22321.93|22439.3|22319.3|10
1637263140000|2021-11-18 19:19:00|22438.62|22318.62|22439.6|22319.6|22439.6|22319.6|22437.19|22317.19|10
1637263150000|2021-11-18 19:19:10|22439.01|22319.01|22440.14|22320.14|22440.14|22320.14|22438.07|22318.07|10
1637263160000|2021-11-18 19:19:20|22440.27|22320.27|22439.15|22319.15|22440.27|22320.27|22439.15|22319.15|8
1637263170000|2021-11-18 19:19:30|22439.94|22319.94|22442.9|22322.9|22443.73|22323.73|22439.94|22319.94|10
1637263180000|2021-11-18 19:19:40|22442.95|22322.95|22443.65|22323.65|22444.27|22324.27|22442.95|22322.95|10
1637263190000|2021-11-18 19:19:50|22443.78|22323.78|22441.8|22321.8|22444.54|22324.54|22441.8|22321.8|10
1637263200000|2021-11-18 19:20:00|22441|22321|22437.23|22317.23|22441|22321|22433.93|22313.93|10
1637263210000|2021-11-18 19:20:10|22438.09|22318.09|22438.9|22318.9|22439.54|22319.54|22437.43|22317.43|10
1637263220000|2021-11-18 19:20:20|22439.53|22319.53|22438.71|22318.71|22440.67|22320.67|22438.71|22318.71|10
1637263230000|2021-11-18 19:20:30|22440.34|22320.34|22446.45|22326.45|22446.46|22326.46|22440.34|22320.34|10
1637263240000|2021-11-18 19:20:40|22446.53|22326.53|22448.98|22328.98|22448.98|22328.98|22446|22326|10
1637263250000|2021-11-18 19:20:50|22449.26|22329.26|22455.33|22335.33|22455.81|22335.81|22449.26|22329.26|10
1637263260000|2021-11-18 19:21:00|22455.22|22335.22|22458.1|22338.1|22458.1|22338.1|22454.64|22334.64|10
1637263270000|2021-11-18 19:21:10|22458|22338|22451.12|22331.12|22458|22338|22451.12|22331.12|10
1637263280000|2021-11-18 19:21:20|22451.14|22331.14|22448.44|22328.44|22451.18|22331.18|22448.44|22328.44|10
1637263290000|2021-11-18 19:21:30|22448.09|22328.09|22446.58|22326.58|22448.14|22328.14|22445.67|22325.67|10
1637263300000|2021-11-18 19:21:40|22446.4|22326.4|22446.52|22326.52|22447.24|22327.24|22445|22325|9
1637263310000|2021-11-18 19:21:50|22446.88|22326.88|22445.14|22325.14|22446.88|22326.88|22445.14|22325.14|10
1637263320000|2021-11-18 19:22:00|22445.24|22325.24|22442.12|22322.12|22445.24|22325.24|22442.12|22322.12|10
1637263330000|2021-11-18 19:22:10|22441.87|22321.87|22438.96|22318.96|22442.71|22322.71|22438.93|22318.93|10
1637263340000|2021-11-18 19:22:20|22438.81|22318.81|22439.85|22319.85|22440.28|22320.28|22438.49|22318.49|9
1637263350000|2021-11-18 19:22:30|22438.69|22318.69|22443.39|22323.39|22443.39|22323.39|22438.69|22318.69|10
1637263360000|2021-11-18 19:22:40|22443.49|22323.49|22442.97|22322.97|22443.49|22323.49|22442.11|22322.11|10
1637263370000|2021-11-18 19:22:50|22445.01|22325.01|22452.26|22332.26|22452.35|22332.35|22445.01|22325.01|10
1637263380000|2021-11-18 19:23:00|22453.23|22333.23|22453.89|22333.89|22455.76|22335.76|22453.23|22333.23|9
1637263390000|2021-11-18 19:23:10|22453.77|22333.77|22457.28|22337.28|22457.92|22337.92|22453.77|22333.77|10
1637263400000|2021-11-18 19:23:20|22457.48|22337.48|22457.16|22337.16|22457.76|22337.76|22456.63|22336.63|9
1637263410000|2021-11-18 19:23:30|22456.38|22336.38|22456.99|22336.99|22456.99|22336.99|22456.06|22336.06|10
1637263420000|2021-11-18 19:23:40|22457.22|22337.22|22461.77|22341.77|22461.77|22341.77|22457.22|22337.22|10
1637263430000|2021-11-18 19:23:50|22462.23|22342.23|22465.41|22345.41|22465.41|22345.41|22462.23|22342.23|10
1637263440000|2021-11-18 19:24:00|22465.91|22345.91|22466.6|22346.6|22467.83|22347.83|22465.65|22345.65|10
1637263450000|2021-11-18 19:24:10|22467.74|22347.74|22468.81|22348.81|22468.96|22348.96|22467.74|22347.74|10
1637263460000|2021-11-18 19:24:20|22469.06|22349.06|22469.78|22349.78|22470.96|22350.96|22469.06|22349.06|10
1637263470000|2021-11-18 19:24:30|22470.73|22350.73|22472.06|22352.06|22473.27|22353.27|22470.73|22350.73|10
1637263480000|2021-11-18 19:24:40|22471.14|22351.14|22470.99|22350.99|22472.01|22352.01|22470.38|22350.38|9
1637263490000|2021-11-18 19:24:50|22471.64|22351.64|22474.53|22354.53|22474.63|22354.63|22471.64|22351.64|10
1637263500000|2021-11-18 19:25:00|22477|22357|22478.58|22358.58|22480.28|22360.28|22477|22357|10
1637263510000|2021-11-18 19:25:10|22477.97|22357.97|22478.02|22358.02|22478.2|22358.2|22476.49|22356.49|10
1637263520000|2021-11-18 19:25:20|22477.41|22357.41|22474.12|22354.12|22477.45|22357.45|22473.61|22353.61|10
1637263530000|2021-11-18 19:25:30|22474.17|22354.17|22472.19|22352.19|22474.17|22354.17|22472.05|22352.05|10
1637263540000|2021-11-18 19:25:40|22471.62|22351.62|22471.55|22351.55|22472.44|22352.44|22469.89|22349.89|10
1637263550000|2021-11-18 19:25:50|22471.56|22351.56|22471.85|22351.85|22472.94|22352.94|22469.26|22349.26|10
1637263560000|2021-11-18 19:26:00|22472.83|22352.83|22472.82|22352.82|22473.05|22353.05|22470.88|22350.88|10
1637263570000|2021-11-18 19:26:10|22472.58|22352.58|22474.09|22354.09|22474.14|22354.14|22472.58|22352.58|10
1637263580000|2021-11-18 19:26:20|22475.22|22355.22|22480.34|22360.34|22480.67|22360.67|22475.22|22355.22|10
1637263590000|2021-11-18 19:26:30|22480.4|22360.4|22479.28|22359.28|22481.8|22361.8|22479.28|22359.28|10
1637263600000|2021-11-18 19:26:40|22479.5|22359.5|22480.78|22360.78|22481.23|22361.23|22479.21|22359.21|10
1637263610000|2021-11-18 19:26:50|22479.76|22359.76|22474.84|22354.84|22479.76|22359.76|22474.65|22354.65|10
1637263620000|2021-11-18 19:27:00|22473.81|22353.81|22465.12|22345.12|22473.81|22353.81|22465.12|22345.12|10
1637263630000|2021-11-18 19:27:10|22465.46|22345.46|22461.02|22341.02|22465.46|22345.46|22461.02|22341.02|10
1637263640000|2021-11-18 19:27:20|22459.74|22339.74|22454.71|22334.71|22459.74|22339.74|22454.71|22334.71|10
1637263650000|2021-11-18 19:27:30|22454.5|22334.5|22450.35|22330.35|22454.5|22334.5|22450.35|22330.35|10
1637263660000|2021-11-18 19:27:40|22450.1|22330.1|22446.86|22326.86|22450.1|22330.1|22446.86|22326.86|10
1637263670000|2021-11-18 19:27:50|22446.12|22326.12|22448.54|22328.54|22448.54|22328.54|22445.96|22325.96|10
1637263680000|2021-11-18 19:28:00|22448.55|22328.55|22449.69|22329.69|22450.32|22330.32|22448.55|22328.55|10
1637263690000|2021-11-18 19:28:10|22449.52|22329.52|22451.98|22331.98|22451.98|22331.98|22449.43|22329.43|9
1637263700000|2021-11-18 19:28:20|22452.32|22332.32|22452.4|22332.4|22453.1|22333.1|22452.32|22332.32|10
1637263710000|2021-11-18 19:28:30|22452.02|22332.02|22450.85|22330.85|22452.85|22332.85|22449.17|22329.17|10
1637263720000|2021-11-18 19:28:40|22451.59|22331.59|22453.98|22333.98|22453.98|22333.98|22451.59|22331.59|10
1637263730000|2021-11-18 19:28:50|22454.51|22334.51|22453.38|22333.38|22454.6|22334.6|22453.15|22333.15|10
1637263740000|2021-11-18 19:29:00|22453.23|22333.23|22453.81|22333.81|22454.17|22334.17|22453.23|22333.23|10
1637263750000|2021-11-18 19:29:10|22453.68|22333.68|22455.32|22335.32|22455.32|22335.32|22452.85|22332.85|10
1637263760000|2021-11-18 19:29:20|22457.29|22337.29|22458.23|22338.23|22459.2|22339.2|22457.29|22337.29|10
1637263770000|2021-11-18 19:29:30|22458.2|22338.2|22457.33|22337.33|22459.28|22339.28|22456.68|22336.68|10
1637263780000|2021-11-18 19:29:40|22456.71|22336.71|22456.52|22336.52|22458.75|22338.75|22456.52|22336.52|10
1637263790000|2021-11-18 19:29:50|22456.02|22336.02|22458.01|22338.01|22458.01|22338.01|22455.38|22335.38|10
1637263800000|2021-11-18 19:30:00|22457.21|22337.21|22456.13|22336.13|22457.76|22337.76|22455.76|22335.76|10
1637263810000|2021-11-18 19:30:10|22455.51|22335.51|22457.08|22337.08|22457.25|22337.25|22455.51|22335.51|10
1637263820000|2021-11-18 19:30:20|22456.61|22336.61|22453.63|22333.63|22456.61|22336.61|22452.95|22332.95|10
1637263830000|2021-11-18 19:30:30|22452.55|22332.55|22448.62|22328.62|22452.55|22332.55|22448.62|22328.62|9
1637263840000|2021-11-18 19:30:40|22447.49|22327.49|22446.12|22326.12|22447.49|22327.49|22446.01|22326.01|10
1637263850000|2021-11-18 19:30:50|22444.4|22324.4|22442.98|22322.98|22444.41|22324.41|22442.87|22322.87|10
1637263860000|2021-11-18 19:31:00|22443.35|22323.35|22445.59|22325.59|22446.36|22326.36|22440.51|22320.51|10
1637263870000|2021-11-18 19:31:10|22445.89|22325.89|22453.6|22333.6|22453.62|22333.62|22445.89|22325.89|10
1637263880000|2021-11-18 19:31:20|22456.49|22336.49|22460|22340|22460.82|22340.82|22456.49|22336.49|10
1637263890000|2021-11-18 19:31:30|22460.35|22340.35|22457.39|22337.39|22460.35|22340.35|22457.39|22337.39|10
1637263900000|2021-11-18 19:31:40|22457.67|22337.67|22459.74|22339.74|22459.74|22339.74|22457.39|22337.39|10
1637263910000|2021-11-18 19:31:50|22460.31|22340.31|22459.15|22339.15|22461.41|22341.41|22458.72|22338.72|10
1637263920000|2021-11-18 19:32:00|22459.23|22339.23|22457.4|22337.4|22459.6|22339.6|22457.07|22337.07|10
1637263930000|2021-11-18 19:32:10|22456.38|22336.38|22454.09|22334.09|22456.51|22336.51|22454.09|22334.09|8
1637263940000|2021-11-18 19:32:20|22453.93|22333.93|22454.62|22334.62|22455.09|22335.09|22453.93|22333.93|9
1637263950000|2021-11-18 19:32:30|22455.35|22335.35|22457.26|22337.26|22457.26|22337.26|22455.35|22335.35|9
1637263960000|2021-11-18 19:32:40|22458.34|22338.34|22460.92|22340.92|22461.99|22341.99|22458.29|22338.29|10
1637263970000|2021-11-18 19:32:50|22461.39|22341.39|22462.64|22342.64|22462.64|22342.64|22461.39|22341.39|9
1637263980000|2021-11-18 19:33:00|22463.15|22343.15|22471.64|22351.64|22471.64|22351.64|22463.15|22343.15|10
1637263990000|2021-11-18 19:33:10|22472.32|22352.32|22483.86|22363.86|22484.1|22364.1|22472.32|22352.32|10
1637264000000|2021-11-18 19:33:20|22484.86|22364.86|22487.87|22367.87|22487.88|22367.88|22484.5|22364.5|10
1637264010000|2021-11-18 19:33:30|22489.5|22369.5|22490.47|22370.47|22491.87|22371.87|22489.5|22369.5|9
1637264020000|2021-11-18 19:33:40|22489.75|22369.75|22488.76|22368.76|22489.98|22369.98|22488.38|22368.38|10
1637264030000|2021-11-18 19:33:50|22488.84|22368.84|22494.23|22374.23|22494.28|22374.28|22488.84|22368.84|10
1637264040000|2021-11-18 19:34:00|22494.29|22374.29|22495.71|22375.71|22495.71|22375.71|22494.29|22374.29|8
1637264050000|2021-11-18 19:34:10|22495.73|22375.73|22497.18|22377.18|22497.18|22377.18|22494.68|22374.68|10
1637264060000|2021-11-18 19:34:20|22497.09|22377.09|22500.99|22380.99|22500.99|22380.99|22497.09|22377.09|10
1637264070000|2021-11-18 19:34:30|22507|22387|22511.66|22391.66|22513.38|22393.38|22507|22387|10
1637264080000|2021-11-18 19:34:40|22512.29|22392.29|22515.66|22395.66|22515.66|22395.66|22511.36|22391.36|10
1637264090000|2021-11-18 19:34:50|22515.01|22395.01|22519.83|22399.83|22519.83|22399.83|22515.01|22395.01|10
1637264100000|2021-11-18 19:35:00|22520.55|22400.55|22523.61|22403.61|22523.61|22403.61|22520.27|22400.27|10
1637264110000|2021-11-18 19:35:10|22524.29|22404.29|22532.31|22412.31|22532.51|22412.51|22524.29|22404.29|10
1637264120000|2021-11-18 19:35:20|22533.13|22413.13|22536.96|22416.96|22536.96|22416.96|22533.13|22413.13|10
1637264130000|2021-11-18 19:35:30|22537.67|22417.67|22540.58|22420.58|22541.28|22421.28|22537.67|22417.67|10
1637264140000|2021-11-18 19:35:40|22539.84|22419.84|22539.78|22419.78|22539.84|22419.84|22538.91|22418.91|10
1637264150000|2021-11-18 19:35:50|22541.02|22421.02|22539.25|22419.25|22541.02|22421.02|22539.25|22419.25|10
1637264160000|2021-11-18 19:36:00|22540.03|22420.03|22542.05|22422.05|22542.05|22422.05|22539.88|22419.88|10
1637264170000|2021-11-18 19:36:10|22542.28|22422.28|22545.24|22425.24|22545.24|22425.24|22542.09|22422.09|10
1637264180000|2021-11-18 19:36:20|22545.39|22425.39|22540.83|22420.83|22545.39|22425.39|22540.83|22420.83|10
1637264190000|2021-11-18 19:36:30|22540.77|22420.77|22538.94|22418.94|22540.84|22420.84|22538.94|22418.94|10
1637264200000|2021-11-18 19:36:40|22538.7|22418.7|22537.99|22417.99|22538.72|22418.72|22537.91|22417.91|9
1637264210000|2021-11-18 19:36:50|22539.08|22419.08|22540.34|22420.34|22540.82|22420.82|22538.89|22418.89|10
1637264220000|2021-11-18 19:37:00|22540.72|22420.72|22537.73|22417.73|22540.72|22420.72|22537.64|22417.64|10
1637264230000|2021-11-18 19:37:10|22538.12|22418.12|22539.46|22419.46|22539.46|22419.46|22537.68|22417.68|10
1637264240000|2021-11-18 19:37:20|22539.05|22419.05|22541.2|22421.2|22541.2|22421.2|22539.05|22419.05|10
1637264250000|2021-11-18 19:37:30|22541.53|22421.53|22544.84|22424.84|22545.49|22425.49|22541.53|22421.53|10
1637264260000|2021-11-18 19:37:40|22545.26|22425.26|22548.09|22428.09|22548.38|22428.38|22545.26|22425.26|10
1637264270000|2021-11-18 19:37:50|22548.3|22428.3|22551.5|22431.5|22551.5|22431.5|22548.3|22428.3|10
1637264280000|2021-11-18 19:38:00|22551.57|22431.57|22556.14|22436.14|22556.14|22436.14|22551.5|22431.5|9
1637264290000|2021-11-18 19:38:10|22555.98|22435.98|22549.03|22429.03|22555.98|22435.98|22548.36|22428.36|10
1637264300000|2021-11-18 19:38:20|22547.26|22427.26|22545.05|22425.05|22547.26|22427.26|22544.51|22424.51|9
1637264310000|2021-11-18 19:38:30|22545.21|22425.21|22544.23|22424.23|22545.92|22425.92|22543.73|22423.73|9
1637264320000|2021-11-18 19:38:40|22542.52|22422.52|22544.8|22424.8|22545.24|22425.24|22542.52|22422.52|10
1637264330000|2021-11-18 19:38:50|22546.23|22426.23|22544.72|22424.72|22548.29|22428.29|22544.72|22424.72|10
1637264340000|2021-11-18 19:39:00|22544.02|22424.02|22537.9|22417.9|22544.02|22424.02|22537.9|22417.9|10
1637264350000|2021-11-18 19:39:10|22537.18|22417.18|22537.2|22417.2|22537.31|22417.31|22535.42|22415.42|10
1637264360000|2021-11-18 19:39:20|22537.73|22417.73|22539.11|22419.11|22539.85|22419.85|22537.34|22417.34|10
1637264370000|2021-11-18 19:39:30|22539.6|22419.6|22542.79|22422.79|22542.79|22422.79|22539.54|22419.54|10
1637264380000|2021-11-18 19:39:40|22544.5|22424.5|22548.01|22428.01|22548.01|22428.01|22544.22|22424.22|9
1637264390000|2021-11-18 19:39:50|22548.32|22428.32|22548.36|22428.36|22550.09|22430.09|22547.98|22427.98|10
1637264400000|2021-11-18 19:40:00|22547.98|22427.98|22545.92|22425.92|22547.98|22427.98|22545.92|22425.92|10
1637264410000|2021-11-18 19:40:10|22546.17|22426.17|22543.94|22423.94|22546.17|22426.17|22543.78|22423.78|10
1637264420000|2021-11-18 19:40:20|22543.62|22423.62|22541.37|22421.37|22543.62|22423.62|22541.2|22421.2|10
1637264430000|2021-11-18 19:40:30|22540.8|22420.8|22540.49|22420.49|22540.97|22420.97|22538.32|22418.32|10
1637264440000|2021-11-18 19:40:40|22540.72|22420.72|22539.25|22419.25|22541.61|22421.61|22539.25|22419.25|10
1637264450000|2021-11-18 19:40:50|22538.81|22418.81|22534.15|22414.15|22538.81|22418.81|22533.66|22413.66|10
1637264460000|2021-11-18 19:41:00|22533.81|22413.81|22532.96|22412.96|22534.62|22414.62|22532.96|22412.96|10
1637264470000|2021-11-18 19:41:10|22534.29|22414.29|22533.15|22413.15|22534.92|22414.92|22531.41|22411.41|10
1637264480000|2021-11-18 19:41:20|22533.22|22413.22|22535.71|22415.71|22535.76|22415.76|22533.22|22413.22|10
1637264490000|2021-11-18 19:41:30|22535.85|22415.85|22531.73|22411.73|22535.85|22415.85|22531.73|22411.73|10
1637264500000|2021-11-18 19:41:40|22531.67|22411.67|22525.66|22405.66|22531.67|22411.67|22525.66|22405.66|10
1637264510000|2021-11-18 19:41:50|22525.33|22405.33|22522.06|22402.06|22525.33|22405.33|22522.06|22402.06|10
1637264520000|2021-11-18 19:42:00|22522.12|22402.12|22524.05|22404.05|22524.05|22404.05|22520.98|22400.98|10
1637264530000|2021-11-18 19:42:10|22524.12|22404.12|22528.69|22408.69|22528.69|22408.69|22524.12|22404.12|10
1637264540000|2021-11-18 19:42:20|22529.14|22409.14|22529.03|22409.03|22530.25|22410.25|22528.52|22408.52|10
1637264550000|2021-11-18 19:42:30|22528.84|22408.84|22527.14|22407.14|22528.84|22408.84|22526.54|22406.54|10
1637264560000|2021-11-18 19:42:40|22526.53|22406.53|22521.86|22401.86|22526.53|22406.53|22521.86|22401.86|10
1637264570000|2021-11-18 19:42:50|22521.7|22401.7|22519.7|22399.7|22523.02|22403.02|22519.7|22399.7|10
1637264580000|2021-11-18 19:43:00|22519.26|22399.26|22507.56|22387.56|22519.26|22399.26|22507.56|22387.56|10
1637264590000|2021-11-18 19:43:10|22510.08|22390.08|22508.47|22388.47|22510.5|22390.5|22508.47|22388.47|10
1637264600000|2021-11-18 19:43:20|22508.88|22388.88|22509.57|22389.57|22510.26|22390.26|22508.46|22388.46|9
1637264610000|2021-11-18 19:43:30|22509.5|22389.5|22507.17|22387.17|22509.5|22389.5|22507.04|22387.04|8
1637264620000|2021-11-18 19:43:40|22507.29|22387.29|22503.95|22383.95|22507.29|22387.29|22503.95|22383.95|10
1637264630000|2021-11-18 19:43:50|22504.2|22384.2|22504.22|22384.22|22504.28|22384.28|22502.73|22382.73|10
1637264640000|2021-11-18 19:44:00|22504.31|22384.31|22504.85|22384.85|22505.12|22385.12|22503.27|22383.27|10
1637264650000|2021-11-18 19:44:10|22504.49|22384.49|22504.37|22384.37|22504.63|22384.63|22503.1|22383.1|10
1637264660000|2021-11-18 19:44:20|22504.43|22384.43|22506.56|22386.56|22506.67|22386.67|22504.43|22384.43|10
1637264670000|2021-11-18 19:44:30|22506.25|22386.25|22497.82|22377.82|22506.25|22386.25|22497.82|22377.82|10
1637264680000|2021-11-18 19:44:40|22497.69|22377.69|22492.07|22372.07|22497.69|22377.69|22491.64|22371.64|10
1637264690000|2021-11-18 19:44:50|22491.04|22371.04|22484.36|22364.36|22491.04|22371.04|22483.08|22363.08|10
1637264700000|2021-11-18 19:45:00|22483.54|22363.54|22477.66|22357.66|22485.07|22365.07|22477.66|22357.66|10
1637264710000|2021-11-18 19:45:10|22476.58|22356.58|22474.5|22354.5|22477.91|22357.91|22474.5|22354.5|10
1637264720000|2021-11-18 19:45:20|22474.83|22354.83|22471.5|22351.5|22474.83|22354.83|22469.77|22349.77|10
1637264730000|2021-11-18 19:45:30|22469.61|22349.61|22466.98|22346.98|22469.61|22349.61|22466.98|22346.98|10
1637264740000|2021-11-18 19:45:40|22466.71|22346.71|22464.47|22344.47|22466.71|22346.71|22464.05|22344.05|10
1637264750000|2021-11-18 19:45:50|22463.59|22343.59|22457.78|22337.78|22463.59|22343.59|22457.78|22337.78|10
1637264760000|2021-11-18 19:46:00|22455.02|22335.02|22448.58|22328.58|22455.02|22335.02|22446.75|22326.75|10
1637264770000|2021-11-18 19:46:10|22449.71|22329.71|22437.42|22317.42|22449.81|22329.81|22437.42|22317.42|10
1637264780000|2021-11-18 19:46:20|22435.34|22315.34|22420.38|22300.38|22435.34|22315.34|22420.38|22300.38|10
1637264790000|2021-11-18 19:46:30|22418.57|22298.57|22417.69|22297.69|22418.57|22298.57|22415.95|22295.95|10
1637264800000|2021-11-18 19:46:40|22418.79|22298.79|22416.59|22296.59|22419.55|22299.55|22415.4|22295.4|10
1637264810000|2021-11-18 19:46:50|22415.32|22295.32|22427.84|22307.84|22427.84|22307.84|22415.32|22295.32|10
1637264820000|2021-11-18 19:47:00|22425.12|22305.12|22412.19|22292.19|22425.12|22305.12|22412.19|22292.19|10
1637264830000|2021-11-18 19:47:10|22411.66|22291.66|22409.33|22289.33|22411.66|22291.66|22409.33|22289.33|10
1637264840000|2021-11-18 19:47:20|22409.65|22289.65|22407.26|22287.26|22409.65|22289.65|22406.81|22286.81|10
1637264850000|2021-11-18 19:47:30|22407.67|22287.67|22405.79|22285.79|22408.81|22288.81|22405.79|22285.79|9
1637264860000|2021-11-18 19:47:40|22405.03|22285.03|22406.73|22286.73|22407.31|22287.31|22402.27|22282.27|10
1637264870000|2021-11-18 19:47:50|22407.19|22287.19|22418.83|22298.83|22419.02|22299.02|22407.19|22287.19|10
1637264880000|2021-11-18 19:48:00|22418.82|22298.82|22423.96|22303.96|22423.96|22303.96|22418.82|22298.82|9
1637264890000|2021-11-18 19:48:10|22427.36|22307.36|22431.83|22311.83|22431.83|22311.83|22427.36|22307.36|10
1637264900000|2021-11-18 19:48:20|22432.31|22312.31|22436.83|22316.83|22436.83|22316.83|22432.31|22312.31|10
1637264910000|2021-11-18 19:48:30|22436.89|22316.89|22423.27|22303.27|22437.12|22317.12|22423.27|22303.27|10
1637264920000|2021-11-18 19:48:40|22423.59|22303.59|22426.45|22306.45|22426.45|22306.45|22423.59|22303.59|10
1637264930000|2021-11-18 19:48:50|22426.51|22306.51|22423.7|22303.7|22427.62|22307.62|22422.88|22302.88|10
1637264940000|2021-11-18 19:49:00|22424.81|22304.81|22423.56|22303.56|22424.81|22304.81|22423.56|22303.56|10
1637264950000|2021-11-18 19:49:10|22424.1|22304.1|22424.18|22304.18|22424.5|22304.5|22423.17|22303.17|10
1637264960000|2021-11-18 19:49:20|22424.38|22304.38|22423.79|22303.79|22424.38|22304.38|22423.72|22303.72|10
1637264970000|2021-11-18 19:49:30|22424.08|22304.08|22431.11|22311.11|22431.56|22311.56|22424.08|22304.08|9
1637264980000|2021-11-18 19:49:40|22431.1|22311.1|22437.21|22317.21|22438.4|22318.4|22431.1|22311.1|10
1637264990000|2021-11-18 19:49:50|22437.4|22317.4|22444.87|22324.87|22444.87|22324.87|22437.4|22317.4|10
1637265000000|2021-11-18 19:50:00|22444.13|22324.13|22445.42|22325.42|22447.19|22327.19|22444.12|22324.12|10
1637265010000|2021-11-18 19:50:10|22444.79|22324.79|22450.74|22330.74|22450.9|22330.9|22443.87|22323.87|10
1637265020000|2021-11-18 19:50:20|22450.04|22330.04|22449.12|22329.12|22450.04|22330.04|22448.78|22328.78|9
1637265030000|2021-11-18 19:50:30|22449.67|22329.67|22450.45|22330.45|22450.48|22330.48|22448.65|22328.65|9
1637265040000|2021-11-18 19:50:40|22449.69|22329.69|22455.87|22335.87|22455.87|22335.87|22449.52|22329.52|10
1637265050000|2021-11-18 19:50:50|22456.93|22336.93|22462.79|22342.79|22462.79|22342.79|22456.78|22336.78|10
1637265060000|2021-11-18 19:51:00|22462.99|22342.99|22462.29|22342.29|22462.99|22342.99|22461.03|22341.03|10
1637265070000|2021-11-18 19:51:10|22461.62|22341.62|22463.55|22343.55|22464.35|22344.35|22461.62|22341.62|10
1637265080000|2021-11-18 19:51:20|22463.19|22343.19|22464.34|22344.34|22465.44|22345.44|22463.19|22343.19|10
1637265090000|2021-11-18 19:51:30|22464.16|22344.16|22460.79|22340.79|22464.68|22344.68|22460.79|22340.79|10
1637265100000|2021-11-18 19:51:40|22460.6|22340.6|22460.89|22340.89|22461.03|22341.03|22459.29|22339.29|10
1637265110000|2021-11-18 19:51:50|22460.86|22340.86|22459.2|22339.2|22460.86|22340.86|22458.55|22338.55|8
1637265120000|2021-11-18 19:52:00|22458.22|22338.22|22455.38|22335.38|22458.38|22338.38|22454.09|22334.09|10
1637265130000|2021-11-18 19:52:10|22455.82|22335.82|22456.75|22336.75|22457.8|22337.8|22455.38|22335.38|9
1637265140000|2021-11-18 19:52:20|22457.17|22337.17|22460.55|22340.55|22461.33|22341.33|22457.17|22337.17|10
1637265150000|2021-11-18 19:52:30|22460.21|22340.21|22464.86|22344.86|22464.86|22344.86|22460.21|22340.21|10
1637265160000|2021-11-18 19:52:40|22464.87|22344.87|22468.57|22348.57|22468.97|22348.97|22464.87|22344.87|9
1637265170000|2021-11-18 19:52:50|22468.88|22348.88|22469.3|22349.3|22470.78|22350.78|22468.88|22348.88|10
1637265180000|2021-11-18 19:53:00|22470.58|22350.58|22475.09|22355.09|22475.09|22355.09|22470.58|22350.58|10
1637265190000|2021-11-18 19:53:10|22474.86|22354.86|22475.64|22355.64|22476.03|22356.03|22474.86|22354.86|10
1637265200000|2021-11-18 19:53:20|22475.56|22355.56|22473.85|22353.85|22476.5|22356.5|22473.85|22353.85|9
1637265210000|2021-11-18 19:53:30|22473.87|22353.87|22466.97|22346.97|22473.98|22353.98|22466.97|22346.97|10
1637265220000|2021-11-18 19:53:40|22466.83|22346.83|22463.81|22343.81|22466.83|22346.83|22463.81|22343.81|9
1637265230000|2021-11-18 19:53:50|22463.94|22343.94|22462.9|22342.9|22465.26|22345.26|22462.9|22342.9|10
1637265240000|2021-11-18 19:54:00|22463.79|22343.79|22460.28|22340.28|22464.45|22344.45|22460.28|22340.28|10
1637265250000|2021-11-18 19:54:10|22460.62|22340.62|22458.39|22338.39|22460.87|22340.87|22458.38|22338.38|10
1637265260000|2021-11-18 19:54:20|22460.02|22340.02|22461|22341|22461.17|22341.17|22459.65|22339.65|10
1637265270000|2021-11-18 19:54:30|22460.44|22340.44|22461.46|22341.46|22461.93|22341.93|22459.06|22339.06|10
1637265280000|2021-11-18 19:54:40|22461|22341|22456.97|22336.97|22461|22341|22456.97|22336.97|10
1637265290000|2021-11-18 19:54:50|22457.31|22337.31|22454.96|22334.96|22457.31|22337.31|22453.74|22333.74|10
1637265300000|2021-11-18 19:55:00|22454.75|22334.75|22453.25|22333.25|22454.75|22334.75|22453.07|22333.07|10
1637265310000|2021-11-18 19:55:10|22452.46|22332.46|22446.85|22326.85|22452.46|22332.46|22446.85|22326.85|10
1637265320000|2021-11-18 19:55:20|22444.12|22324.12|22441.07|22321.07|22444.2|22324.2|22441.07|22321.07|10
1637265330000|2021-11-18 19:55:30|22441.05|22321.05|22436.96|22316.96|22441.05|22321.05|22435.81|22315.81|10
1637265340000|2021-11-18 19:55:40|22437.27|22317.27|22439.52|22319.52|22439.52|22319.52|22437.02|22317.02|10
1637265350000|2021-11-18 19:55:50|22440.21|22320.21|22437.91|22317.91|22440.48|22320.48|22437.83|22317.83|10
1637265360000|2021-11-18 19:56:00|22438.9|22318.9|22437.33|22317.33|22438.9|22318.9|22437.33|22317.33|10
1637265370000|2021-11-18 19:56:10|22437.4|22317.4|22440.62|22320.62|22440.62|22320.62|22437.4|22317.4|10
1637265380000|2021-11-18 19:56:20|22439.37|22319.37|22445.64|22325.64|22445.64|22325.64|22439.37|22319.37|10
1637265390000|2021-11-18 19:56:30|22446.06|22326.06|22449.76|22329.76|22449.76|22329.76|22446.06|22326.06|9
1637265400000|2021-11-18 19:56:40|22450.61|22330.61|22456.02|22336.02|22456.35|22336.35|22450.61|22330.61|8
1637265410000|2021-11-18 19:56:50|22456|22336|22451.44|22331.44|22456|22336|22451.44|22331.44|10
1637265420000|2021-11-18 19:57:00|22450.71|22330.71|22449.55|22329.55|22450.77|22330.77|22449.55|22329.55|8
1637265430000|2021-11-18 19:57:10|22449.38|22329.38|22447.02|22327.02|22451.26|22331.26|22447.02|22327.02|9
1637265440000|2021-11-18 19:57:20|22448.02|22328.02|22443.89|22323.89|22448.02|22328.02|22443.89|22323.89|10
1637265450000|2021-11-18 19:57:30|22443.26|22323.26|22438.05|22318.05|22443.26|22323.26|22438.05|22318.05|10
1637265460000|2021-11-18 19:57:40|22437.95|22317.95|22435.47|22315.47|22438.77|22318.77|22434.13|22314.13|10
1637265470000|2021-11-18 19:57:50|22436.88|22316.88|22435.84|22315.84|22437.99|22317.99|22435.84|22315.84|10
1637265480000|2021-11-18 19:58:00|22436.23|22316.23|22437.55|22317.55|22437.9|22317.9|22434.09|22314.09|10
1637265490000|2021-11-18 19:58:10|22437.11|22317.11|22444.39|22324.39|22444.39|22324.39|22437.11|22317.11|9
1637265500000|2021-11-18 19:58:20|22442.93|22322.93|22458.48|22338.48|22458.65|22338.65|22442.93|22322.93|10
1637265510000|2021-11-18 19:58:30|22459.28|22339.28|22464.26|22344.26|22464.67|22344.67|22459.28|22339.28|9
1637265520000|2021-11-18 19:58:40|22465.72|22345.72|22467.62|22347.62|22467.62|22347.62|22463.99|22343.99|10
1637265530000|2021-11-18 19:58:50|22467.82|22347.82|22468.19|22348.19|22469.32|22349.32|22467.44|22347.44|10
1637265540000|2021-11-18 19:59:00|22467.66|22347.66|22467.45|22347.45|22468.24|22348.24|22467.21|22347.21|9
1637265550000|2021-11-18 19:59:10|22467.61|22347.61|22467.06|22347.06|22467.61|22347.61|22466.44|22346.44|10
1637265560000|2021-11-18 19:59:20|22467.28|22347.28|22469.18|22349.18|22469.21|22349.21|22467.05|22347.05|10
1637265570000|2021-11-18 19:59:30|22469.56|22349.56|22466|22346|22469.56|22349.56|22465.81|22345.81|9
1637265580000|2021-11-18 19:59:40|22466.1|22346.1|22463.78|22343.78|22466.63|22346.63|22463.78|22343.78|10
1637265590000|2021-11-18 19:59:50|22463.04|22343.04|22461.46|22341.46|22463.04|22343.04|22461.15|22341.15|10
1637265600000|2021-11-18 20:00:00|22462.2|22342.2|22460.92|22340.92|22462.2|22342.2|22458.99|22338.99|10
1637265610000|2021-11-18 20:00:10|22461.14|22341.14|22460.19|22340.19|22463.25|22343.25|22460.19|22340.19|10
1637265620000|2021-11-18 20:00:20|22457.18|22337.18|22455.06|22335.06|22457.18|22337.18|22451.75|22331.75|10
1637265630000|2021-11-18 20:00:30|22454.89|22334.89|22452.94|22332.94|22455.95|22335.95|22452.88|22332.88|10
1637265640000|2021-11-18 20:00:40|22453.31|22333.31|22451.1|22331.1|22453.41|22333.41|22450.88|22330.88|9
1637265650000|2021-11-18 20:00:50|22450.72|22330.72|22448.37|22328.37|22451.11|22331.11|22448.37|22328.37|9
1637265660000|2021-11-18 20:01:00|22448.2|22328.2|22444.99|22324.99|22448.2|22328.2|22444.99|22324.99|10
1637265670000|2021-11-18 20:01:10|22444.89|22324.89|22444.23|22324.23|22444.89|22324.89|22444|22324|10
1637265680000|2021-11-18 20:01:20|22442.82|22322.82|22443.11|22323.11|22443.98|22323.98|22442.82|22322.82|10
1637265690000|2021-11-18 20:01:30|22442.66|22322.66|22445.64|22325.64|22445.64|22325.64|22442.66|22322.66|10
1637265700000|2021-11-18 20:01:40|22445.4|22325.4|22443.94|22323.94|22446.25|22326.25|22443.94|22323.94|10
1637265710000|2021-11-18 20:01:50|22442.04|22322.04|22443.05|22323.05|22444.34|22324.34|22442|22322|10
1637265720000|2021-11-18 20:02:00|22443.03|22323.03|22440.53|22320.53|22443.37|22323.37|22440.53|22320.53|9
1637265730000|2021-11-18 20:02:10|22439.92|22319.92|22433.74|22313.74|22440.04|22320.04|22433.74|22313.74|10
1637265740000|2021-11-18 20:02:20|22430.55|22310.55|22422.38|22302.38|22430.55|22310.55|22422.38|22302.38|10
1637265750000|2021-11-18 20:02:30|22423.65|22303.65|22420.94|22300.94|22423.65|22303.65|22420.94|22300.94|10
1637265760000|2021-11-18 20:02:40|22420.96|22300.96|22417.88|22297.88|22421.21|22301.21|22417.88|22297.88|10
1637265770000|2021-11-18 20:02:50|22416.92|22296.92|22412.39|22292.39|22416.92|22296.92|22412.39|22292.39|10
1637265780000|2021-11-18 20:03:00|22412.42|22292.42|22412.34|22292.34|22412.92|22292.92|22411.69|22291.69|10
1637265790000|2021-11-18 20:03:10|22410.85|22290.85|22407.38|22287.38|22411.45|22291.45|22407.38|22287.38|10
1637265800000|2021-11-18 20:03:20|22407.06|22287.06|22405.06|22285.06|22407.06|22287.06|22404.38|22284.38|10
1637265810000|2021-11-18 20:03:30|22404.93|22284.93|22397.28|22277.28|22405.86|22285.86|22397.28|22277.28|9
1637265820000|2021-11-18 20:03:40|22397.54|22277.54|22396.67|22276.67|22397.6|22277.6|22396.54|22276.54|10
1637265830000|2021-11-18 20:03:50|22395.65|22275.65|22393.87|22273.87|22395.65|22275.65|22392.56|22272.56|9
1637265840000|2021-11-18 20:04:00|22394.46|22274.46|22392.21|22272.21|22394.46|22274.46|22392.17|22272.17|9
1637265850000|2021-11-18 20:04:10|22391.66|22271.66|22391.53|22271.53|22392.71|22272.71|22390.58|22270.58|10
1637265860000|2021-11-18 20:04:20|22392.74|22272.74|22393.14|22273.14|22393.65|22273.65|22392.42|22272.42|10
1637265870000|2021-11-18 20:04:30|22393.56|22273.56|22391.97|22271.97|22393.65|22273.65|22391.82|22271.82|10
1637265880000|2021-11-18 20:04:40|22391.8|22271.8|22391.88|22271.88|22392.58|22272.58|22391.33|22271.33|10
1637265890000|2021-11-18 20:04:50|22391.64|22271.64|22385.74|22265.74|22391.64|22271.64|22385.7|22265.7|10
1637265900000|2021-11-18 20:05:00|22386.25|22266.25|22389.66|22269.66|22389.66|22269.66|22385.87|22265.87|9
1637265910000|2021-11-18 20:05:10|22389.08|22269.08|22390.58|22270.58|22391.28|22271.28|22389.08|22269.08|10
1637265920000|2021-11-18 20:05:20|22389.55|22269.55|22394.42|22274.42|22394.42|22274.42|22389.55|22269.55|10
1637265930000|2021-11-18 20:05:30|22394.94|22274.94|22395.86|22275.86|22397.01|22277.01|22394.94|22274.94|10
1637265940000|2021-11-18 20:05:40|22396.06|22276.06|22398.32|22278.32|22398.32|22278.32|22395.56|22275.56|8
1637265950000|2021-11-18 20:05:50|22398.26|22278.26|22396.4|22276.4|22399.08|22279.08|22396.4|22276.4|10
1637265960000|2021-11-18 20:06:00|22395.91|22275.91|22394.69|22274.69|22396.19|22276.19|22394.69|22274.69|9
1637265970000|2021-11-18 20:06:10|22394.42|22274.42|22392.09|22272.09|22394.46|22274.46|22390.84|22270.84|10
1637265980000|2021-11-18 20:06:20|22391.67|22271.67|22389.05|22269.05|22391.67|22271.67|22388.51|22268.51|10
1637265990000|2021-11-18 20:06:30|22389.62|22269.62|22383.44|22263.44|22389.62|22269.62|22383.44|22263.44|10
1637266000000|2021-11-18 20:06:40|22382.35|22262.35|22373.85|22253.85|22382.35|22262.35|22373.15|22253.15|10
1637266010000|2021-11-18 20:06:50|22372.8|22252.8|22372.35|22252.35|22373.49|22253.49|22371.94|22251.94|10
1637266020000|2021-11-18 20:07:00|22371.84|22251.84|22366.84|22246.84|22371.84|22251.84|22366.84|22246.84|10
1637266030000|2021-11-18 20:07:10|22365.1|22245.1|22361.85|22241.85|22365.1|22245.1|22361|22241|10
1637266040000|2021-11-18 20:07:20|22361.44|22241.44|22357.71|22237.71|22361.6|22241.6|22357.71|22237.71|10
1637266050000|2021-11-18 20:07:30|22357.06|22237.06|22353.93|22233.93|22358.99|22238.99|22353.93|22233.93|10
1637266060000|2021-11-18 20:07:40|22353.89|22233.89|22349.45|22229.45|22353.89|22233.89|22349.45|22229.45|10
1637266070000|2021-11-18 20:07:50|22349.93|22229.93|22345.17|22225.17|22349.93|22229.93|22345.17|22225.17|10
1637266080000|2021-11-18 20:08:00|22344.35|22224.35|22341.45|22221.45|22344.35|22224.35|22341.42|22221.42|10
1637266090000|2021-11-18 20:08:10|22340.68|22220.68|22334.06|22214.06|22340.68|22220.68|22332.5|22212.5|10
1637266100000|2021-11-18 20:08:20|22333.98|22213.98|22332.7|22212.7|22333.98|22213.98|22332.7|22212.7|10
1637266110000|2021-11-18 20:08:30|22332.75|22212.75|22334.88|22214.88|22334.88|22214.88|22332.35|22212.35|8
1637266120000|2021-11-18 20:08:40|22335.73|22215.73|22339.95|22219.95|22340.78|22220.78|22335.73|22215.73|10
1637266130000|2021-11-18 20:08:50|22340.15|22220.15|22340.34|22220.34|22341.27|22221.27|22340.15|22220.15|10
1637266140000|2021-11-18 20:09:00|22339.89|22219.89|22340.1|22220.1|22341.89|22221.89|22339.89|22219.89|10
1637266150000|2021-11-18 20:09:10|22340.46|22220.46|22341.87|22221.87|22341.96|22221.96|22340.46|22220.46|9
1637266160000|2021-11-18 20:09:20|22342.72|22222.72|22341.49|22221.49|22342.72|22222.72|22341.49|22221.49|8
1637266170000|2021-11-18 20:09:30|22341.16|22221.16|22344.48|22224.48|22344.48|22224.48|22341.16|22221.16|9
1637266180000|2021-11-18 20:09:40|22346|22226|22347.94|22227.94|22348.19|22228.19|22345.35|22225.35|10
1637266190000|2021-11-18 20:09:50|22348.53|22228.53|22349.24|22229.24|22349.24|22229.24|22348.05|22228.05|10
1637266200000|2021-11-18 20:10:00|22349.41|22229.41|22347.48|22227.48|22349.41|22229.41|22347.48|22227.48|10
1637266210000|2021-11-18 20:10:10|22346.49|22226.49|22340.96|22220.96|22346.49|22226.49|22340.96|22220.96|10
1637266220000|2021-11-18 20:10:20|22340.3|22220.3|22339.44|22219.44|22341.32|22221.32|22339.44|22219.44|10
1637266230000|2021-11-18 20:10:30|22338.52|22218.52|22329.7|22209.7|22338.52|22218.52|22329.7|22209.7|10
1637266240000|2021-11-18 20:10:40|22329.88|22209.88|22322.46|22202.46|22329.88|22209.88|22322.46|22202.46|10
1637266250000|2021-11-18 20:10:50|22322.33|22202.33|22316.4|22196.4|22322.33|22202.33|22316.4|22196.4|10
1637266260000|2021-11-18 20:11:00|22316.48|22196.48|22317.09|22197.09|22317.09|22197.09|22316.03|22196.03|10
1637266270000|2021-11-18 20:11:10|22317.88|22197.88|22327.61|22207.61|22327.61|22207.61|22317.88|22197.88|10
1637266280000|2021-11-18 20:11:20|22328.73|22208.73|22325.68|22205.68|22333.92|22213.92|22325.68|22205.68|9
1637266290000|2021-11-18 20:11:30|22325.76|22205.76|22319.29|22199.29|22325.76|22205.76|22319.16|22199.16|10
1637266300000|2021-11-18 20:11:40|22319.22|22199.22|22323.3|22203.3|22323.32|22203.32|22318.48|22198.48|10
1637266310000|2021-11-18 20:11:50|22324.79|22204.79|22348.53|22228.53|22348.53|22228.53|22324.53|22204.53|10
1637266320000|2021-11-18 20:12:00|22350.7|22230.7|22358.23|22238.23|22358.23|22238.23|22350.1|22230.1|10
1637266330000|2021-11-18 20:12:10|22358.74|22238.74|22371.8|22251.8|22371.8|22251.8|22358.74|22238.74|10
1637266340000|2021-11-18 20:12:20|22374.19|22254.19|22385.24|22265.24|22385.24|22265.24|22374.19|22254.19|10
1637266350000|2021-11-18 20:12:30|22384.45|22264.45|22392.33|22272.33|22392.33|22272.33|22384.45|22264.45|10
1637266360000|2021-11-18 20:12:40|22393.48|22273.48|22392.83|22272.83|22393.48|22273.48|22390.93|22270.93|10
1637266370000|2021-11-18 20:12:50|22392.6|22272.6|22390.4|22270.4|22393.46|22273.46|22390.4|22270.4|10
1637266380000|2021-11-18 20:13:00|22391|22271|22391.29|22271.29|22392.19|22272.19|22389.8|22269.8|9
1637266390000|2021-11-18 20:13:10|22391.51|22271.51|22392.59|22272.59|22393.58|22273.58|22391.51|22271.51|10
1637266400000|2021-11-18 20:13:20|22393.65|22273.65|22397.18|22277.18|22397.18|22277.18|22393.27|22273.27|10
1637266410000|2021-11-18 20:13:30|22396.32|22276.32|22399.72|22279.72|22401.55|22281.55|22396.32|22276.32|10
1637266420000|2021-11-18 20:13:40|22399.4|22279.4|22399.44|22279.44|22400.38|22280.38|22398.54|22278.54|10
1637266430000|2021-11-18 20:13:50|22399.79|22279.79|22401.02|22281.02|22402.22|22282.22|22399.79|22279.79|10
1637266440000|2021-11-18 20:14:00|22402.5|22282.5|22399.66|22279.66|22402.5|22282.5|22399.48|22279.48|10
1637266450000|2021-11-18 20:14:10|22399.77|22279.77|22400.68|22280.68|22400.68|22280.68|22399.42|22279.42|9
1637266460000|2021-11-18 20:14:20|22400.54|22280.54|22399.99|22279.99|22400.75|22280.75|22399.49|22279.49|10
1637266470000|2021-11-18 20:14:30|22399.81|22279.81|22399.26|22279.26|22399.87|22279.87|22398.9|22278.9|10
1637266480000|2021-11-18 20:14:40|22399.12|22279.12|22401.2|22281.2|22401.2|22281.2|22397.95|22277.95|10
1637266490000|2021-11-18 20:14:50|22401.36|22281.36|22394.22|22274.22|22401.36|22281.36|22394.22|22274.22|9
1637266500000|2021-11-18 20:15:00|22394.25|22274.25|22393.23|22273.23|22394.25|22274.25|22392.31|22272.31|10
1637266510000|2021-11-18 20:15:10|22394.06|22274.06|22396.31|22276.31|22397.06|22277.06|22394.06|22274.06|10
1637266520000|2021-11-18 20:15:20|22396.18|22276.18|22395.67|22275.67|22397.22|22277.22|22395.36|22275.36|10
1637266530000|2021-11-18 20:15:30|22395.49|22275.49|22392.26|22272.26|22396.02|22276.02|22392.26|22272.26|10
1637266540000|2021-11-18 20:15:40|22391.65|22271.65|22390.65|22270.65|22391.84|22271.84|22390.32|22270.32|10
1637266550000|2021-11-18 20:15:50|22389.4|22269.4|22375.12|22255.12|22389.4|22269.4|22375.12|22255.12|10
1637266560000|2021-11-18 20:16:00|22375.68|22255.68|22365.23|22245.23|22375.68|22255.68|22365.23|22245.23|10
1637266570000|2021-11-18 20:16:10|22364.61|22244.61|22358.25|22238.25|22364.61|22244.61|22358.25|22238.25|10
1637266580000|2021-11-18 20:16:20|22356.38|22236.38|22355.28|22235.28|22357.08|22237.08|22355.28|22235.28|9
1637266590000|2021-11-18 20:16:30|22355.89|22235.89|22342.86|22222.86|22356.31|22236.31|22342.86|22222.86|10
1637266600000|2021-11-18 20:16:40|22341.77|22221.77|22329.44|22209.44|22341.77|22221.77|22329.31|22209.31|10
1637266610000|2021-11-18 20:16:50|22329.66|22209.66|22326.19|22206.19|22330.15|22210.15|22326.07|22206.07|10
1637266620000|2021-11-18 20:17:00|22325.23|22205.23|22326.59|22206.59|22327.15|22207.15|22325.05|22205.05|10
1637266630000|2021-11-18 20:17:10|22327.28|22207.28|22328.11|22208.11|22328.87|22208.87|22327.24|22207.24|10
1637266640000|2021-11-18 20:17:20|22327.88|22207.88|22331.11|22211.11|22331.11|22211.11|22327.88|22207.88|10
1637266650000|2021-11-18 20:17:30|22331.21|22211.21|22321.23|22201.23|22331.21|22211.21|22321.23|22201.23|10
1637266660000|2021-11-18 20:17:40|22321.44|22201.44|22323.16|22203.16|22323.2|22203.2|22321.38|22201.38|10
1637266670000|2021-11-18 20:17:50|22322.7|22202.7|22324.51|22204.51|22324.51|22204.51|22322.51|22202.51|10
1637266680000|2021-11-18 20:18:00|22325.12|22205.12|22328.08|22208.08|22328.14|22208.14|22325.12|22205.12|8
1637266690000|2021-11-18 20:18:10|22328.65|22208.65|22326.33|22206.33|22328.93|22208.93|22326.33|22206.33|10
1637266700000|2021-11-18 20:18:20|22326.47|22206.47|22323.28|22203.28|22326.47|22206.47|22323.28|22203.28|9
1637266710000|2021-11-18 20:18:30|22323.08|22203.08|22324.01|22204.01|22324.14|22204.14|22321.41|22201.41|9
1637266720000|2021-11-18 20:18:40|22324.06|22204.06|22324.22|22204.22|22324.22|22204.22|22323.4|22203.4|10
1637266730000|2021-11-18 20:18:50|22324.47|22204.47|22327.35|22207.35|22327.35|22207.35|22324.2|22204.2|10
1637266740000|2021-11-18 20:19:00|22327.38|22207.38|22324.22|22204.22|22327.69|22207.69|22324.05|22204.05|10
1637266750000|2021-11-18 20:19:10|22324.14|22204.14|22326.6|22206.6|22326.75|22206.75|22324.14|22204.14|10
1637266760000|2021-11-18 20:19:20|22326.94|22206.94|22331.69|22211.69|22331.69|22211.69|22326.94|22206.94|10
1637266770000|2021-11-18 20:19:30|22330.69|22210.69|22347.18|22227.18|22347.18|22227.18|22330.69|22210.69|10
1637266780000|2021-11-18 20:19:40|22347.86|22227.86|22360.99|22240.99|22360.99|22240.99|22347.86|22227.86|10
1637266790000|2021-11-18 20:19:50|22360.89|22240.89|22374.52|22254.52|22374.52|22254.52|22360.89|22240.89|10
1637266800000|2021-11-18 20:20:00|22374.92|22254.92|22380.99|22260.99|22380.99|22260.99|22374.92|22254.92|10
1637266810000|2021-11-18 20:20:10|22381.05|22261.05|22378.87|22258.87|22381.31|22261.31|22376.76|22256.76|10
1637266820000|2021-11-18 20:20:20|22378.76|22258.76|22390.08|22270.08|22390.08|22270.08|22378.76|22258.76|9
1637266830000|2021-11-18 20:20:30|22391.38|22271.38|22397.39|22277.39|22397.39|22277.39|22391.38|22271.38|9
1637266840000|2021-11-18 20:20:40|22397.63|22277.63|22396.26|22276.26|22398.43|22278.43|22396.12|22276.12|10
1637266850000|2021-11-18 20:20:50|22395.91|22275.91|22389.01|22269.01|22395.96|22275.96|22389.01|22269.01|10
1637266860000|2021-11-18 20:21:00|22389.17|22269.17|22387.83|22267.83|22389.17|22269.17|22387.44|22267.44|10
1637266870000|2021-11-18 20:21:10|22387.89|22267.89|22389.25|22269.25|22389.25|22269.25|22386.42|22266.42|10
1637266880000|2021-11-18 20:21:20|22389.96|22269.96|22397.17|22277.17|22397.48|22277.48|22389.96|22269.96|9
1637266890000|2021-11-18 20:21:30|22398.29|22278.29|22398.6|22278.6|22398.6|22278.6|22396.93|22276.93|10
1637266900000|2021-11-18 20:21:40|22398.16|22278.16|22399.74|22279.74|22401.42|22281.42|22397.05|22277.05|10
1637266910000|2021-11-18 20:21:50|22400.44|22280.44|22400.97|22280.97|22402.18|22282.18|22400.43|22280.43|10
1637266920000|2021-11-18 20:22:00|22401.03|22281.03|22397.62|22277.62|22401.2|22281.2|22397.62|22277.62|10
1637266930000|2021-11-18 20:22:10|22398.12|22278.12|22398.29|22278.29|22399.09|22279.09|22397.96|22277.96|9
1637266940000|2021-11-18 20:22:20|22398.01|22278.01|22399.65|22279.65|22399.71|22279.71|22397.52|22277.52|10
1637266950000|2021-11-18 20:22:30|22400.07|22280.07|22400.37|22280.37|22401.96|22281.96|22399.85|22279.85|10
1637266960000|2021-11-18 20:22:40|22400.47|22280.47|22404.07|22284.07|22404.07|22284.07|22400.47|22280.47|10
1637266970000|2021-11-18 20:22:50|22404.18|22284.18|22403.94|22283.94|22404.25|22284.25|22403.36|22283.36|9
1637266980000|2021-11-18 20:23:00|22404.49|22284.49|22405.87|22285.87|22405.97|22285.97|22404.49|22284.49|10
1637266990000|2021-11-18 20:23:10|22407.11|22287.11|22408.76|22288.76|22408.83|22288.83|22407.02|22287.02|10
1637267000000|2021-11-18 20:23:20|22408.81|22288.81|22410.31|22290.31|22410.31|22290.31|22408.8|22288.8|10
1637267010000|2021-11-18 20:23:30|22409.76|22289.76|22413.73|22293.73|22413.73|22293.73|22409.76|22289.76|10
1637267020000|2021-11-18 20:23:40|22414.81|22294.81|22412.95|22292.95|22414.99|22294.99|22411.83|22291.83|9
1637267030000|2021-11-18 20:23:50|22412.57|22292.57|22418.42|22298.42|22418.5|22298.5|22412.43|22292.43|10
1637267040000|2021-11-18 20:24:00|22421.08|22301.08|22422.7|22302.7|22423.09|22303.09|22421.08|22301.08|10
1637267050000|2021-11-18 20:24:10|22422.71|22302.71|22424.75|22304.75|22425.02|22305.02|22422.71|22302.71|9
1637267060000|2021-11-18 20:24:20|22424.71|22304.71|22428.17|22308.17|22428.17|22308.17|22424.08|22304.08|10
1637267070000|2021-11-18 20:24:30|22429.3|22309.3|22428.31|22308.31|22429.97|22309.97|22428.31|22308.31|9
1637267080000|2021-11-18 20:24:40|22428.88|22308.88|22430.2|22310.2|22430.24|22310.24|22428.88|22308.88|9
1637267090000|2021-11-18 20:24:50|22430.57|22310.57|22433.45|22313.45|22433.45|22313.45|22430.57|22310.57|10
1637267100000|2021-11-18 20:25:00|22433.41|22313.41|22434.8|22314.8|22435.29|22315.29|22432.98|22312.98|9
1637267110000|2021-11-18 20:25:10|22435.4|22315.4|22435.44|22315.44|22435.67|22315.67|22435.05|22315.05|10
1637267120000|2021-11-18 20:25:20|22435.53|22315.53|22435.15|22315.15|22436.23|22316.23|22435.15|22315.15|10
1637267130000|2021-11-18 20:25:30|22434.97|22314.97|22429.54|22309.54|22435.08|22315.08|22429.54|22309.54|10
1637267140000|2021-11-18 20:25:40|22429.69|22309.69|22431.55|22311.55|22432.61|22312.61|22429.58|22309.58|9
1637267150000|2021-11-18 20:25:50|22431.56|22311.56|22433.78|22313.78|22433.78|22313.78|22431.35|22311.35|10
1637267160000|2021-11-18 20:26:00|22433.79|22313.79|22437.05|22317.05|22437.05|22317.05|22433.79|22313.79|10
1637267170000|2021-11-18 20:26:10|22436.72|22316.72|22435.64|22315.64|22437.31|22317.31|22435.33|22315.33|9
1637267180000|2021-11-18 20:26:20|22435.65|22315.65|22432.71|22312.71|22435.65|22315.65|22432.44|22312.44|10
1637267190000|2021-11-18 20:26:30|22432.27|22312.27|22428.85|22308.85|22432.27|22312.27|22428.85|22308.85|10
1637267200000|2021-11-18 20:26:40|22428.37|22308.37|22419.76|22299.76|22429.13|22309.13|22419.76|22299.76|10
1637267210000|2021-11-18 20:26:50|22419.61|22299.61|22418.97|22298.97|22420.6|22300.6|22418.97|22298.97|10
1637267220000|2021-11-18 20:27:00|22418.67|22298.67|22417.79|22297.79|22418.67|22298.67|22416.94|22296.94|10
1637267230000|2021-11-18 20:27:10|22417.65|22297.65|22418.26|22298.26|22418.26|22298.26|22417.34|22297.34|10
1637267240000|2021-11-18 20:27:20|22418.08|22298.08|22418.6|22298.6|22418.6|22298.6|22417.74|22297.74|8
1637267250000|2021-11-18 20:27:30|22418.21|22298.21|22418.26|22298.26|22418.61|22298.61|22418.14|22298.14|8
1637267260000|2021-11-18 20:27:40|22418.11|22298.11|22416.78|22296.78|22418.33|22298.33|22416.78|22296.78|10
1637267270000|2021-11-18 20:27:50|22417.05|22297.05|22415.21|22295.21|22417.99|22297.99|22415.21|22295.21|9
1637267280000|2021-11-18 20:28:00|22414.88|22294.88|22408.02|22288.02|22415.13|22295.13|22407.65|22287.65|10
1637267290000|2021-11-18 20:28:10|22408.49|22288.49|22409.8|22289.8|22410.83|22290.83|22408.49|22288.49|10
1637267300000|2021-11-18 20:28:20|22409.45|22289.45|22410.98|22290.98|22412.15|22292.15|22409.45|22289.45|10
1637267310000|2021-11-18 20:28:30|22411.87|22291.87|22421.51|22301.51|22421.51|22301.51|22411.87|22291.87|10
1637267320000|2021-11-18 20:28:40|22423.97|22303.97|22431.03|22311.03|22432.22|22312.22|22423.97|22303.97|10
1637267330000|2021-11-18 20:28:50|22430.44|22310.44|22423.11|22303.11|22430.93|22310.93|22423.11|22303.11|10
1637267340000|2021-11-18 20:29:00|22422.01|22302.01|22419.53|22299.53|22422.19|22302.19|22419.53|22299.53|10
1637267350000|2021-11-18 20:29:10|22418.96|22298.96|22418.11|22298.11|22418.96|22298.96|22416.12|22296.12|10
1637267360000|2021-11-18 20:29:20|22417.83|22297.83|22414.57|22294.57|22418.16|22298.16|22414.57|22294.57|10
1637267370000|2021-11-18 20:29:30|22414.28|22294.28|22416.6|22296.6|22416.6|22296.6|22414.18|22294.18|9
1637267380000|2021-11-18 20:29:40|22416.57|22296.57|22418.56|22298.56|22418.72|22298.72|22416.57|22296.57|8
1637267390000|2021-11-18 20:29:50|22418.55|22298.55|22420.07|22300.07|22420.74|22300.74|22418.55|22298.55|10
1637267400000|2021-11-18 20:30:00|22420.46|22300.46|22419.54|22299.54|22421.37|22301.37|22419.54|22299.54|10
1637267410000|2021-11-18 20:30:10|22419.49|22299.49|22422.25|22302.25|22422.25|22302.25|22419.29|22299.29|10
1637267420000|2021-11-18 20:30:20|22422.31|22302.31|22423.4|22303.4|22424.05|22304.05|22422.31|22302.31|10
1637267430000|2021-11-18 20:30:30|22423.38|22303.38|22424.81|22304.81|22424.87|22304.87|22423.38|22303.38|9
1637267440000|2021-11-18 20:30:40|22425.62|22305.62|22425.68|22305.68|22426.54|22306.54|22425.12|22305.12|10
1637267450000|2021-11-18 20:30:50|22425.96|22305.96|22425.49|22305.49|22425.96|22305.96|22424.51|22304.51|10
1637267460000|2021-11-18 20:31:00|22426|22306|22423.11|22303.11|22426.34|22306.34|22423.11|22303.11|10
1637267470000|2021-11-18 20:31:10|22422.94|22302.94|22421.31|22301.31|22422.94|22302.94|22420.75|22300.75|10
1637267480000|2021-11-18 20:31:20|22421.44|22301.44|22424.09|22304.09|22424.09|22304.09|22421.44|22301.44|9
1637267490000|2021-11-18 20:31:30|22424.53|22304.53|22418.97|22298.97|22424.53|22304.53|22418.97|22298.97|10
1637267500000|2021-11-18 20:31:40|22418.39|22298.39|22414.8|22294.8|22418.39|22298.39|22414.58|22294.58|10
1637267510000|2021-11-18 20:31:50|22414.03|22294.03|22415.86|22295.86|22415.87|22295.87|22414.03|22294.03|10
1637267520000|2021-11-18 20:32:00|22416.01|22296.01|22413.55|22293.55|22416.52|22296.52|22413.55|22293.55|10
1637267530000|2021-11-18 20:32:10|22410.03|22290.03|22407.38|22287.38|22410.03|22290.03|22407.38|22287.38|9
1637267540000|2021-11-18 20:32:20|22407.81|22287.81|22409.83|22289.83|22409.83|22289.83|22407.35|22287.35|10
1637267550000|2021-11-18 20:32:30|22411.63|22291.63|22410.97|22290.97|22411.9|22291.9|22410.84|22290.84|10
1637267560000|2021-11-18 20:32:40|22410.3|22290.3|22408|22288|22411.22|22291.22|22408|22288|10
1637267570000|2021-11-18 20:32:50|22408.26|22288.26|22405.37|22285.37|22408.26|22288.26|22404.78|22284.78|9
1637267580000|2021-11-18 20:33:00|22405.3|22285.3|22406.94|22286.94|22406.94|22286.94|22404.73|22284.73|9
1637267590000|2021-11-18 20:33:10|22406.73|22286.73|22405.05|22285.05|22406.73|22286.73|22405.05|22285.05|9
1637267600000|2021-11-18 20:33:20|22404.92|22284.92|22403.75|22283.75|22405.65|22285.65|22403.69|22283.69|10
1637267610000|2021-11-18 20:33:30|22403.18|22283.18|22401.54|22281.54|22403.61|22283.61|22401.54|22281.54|9
1637267620000|2021-11-18 20:33:40|22400.75|22280.75|22393.8|22273.8|22400.75|22280.75|22392.02|22272.02|10
1637267630000|2021-11-18 20:33:50|22393.48|22273.48|22397.38|22277.38|22397.38|22277.38|22393.48|22273.48|10
1637267640000|2021-11-18 20:34:00|22398.31|22278.31|22396.85|22276.85|22399.54|22279.54|22396.39|22276.39|10
1637267650000|2021-11-18 20:34:10|22396.57|22276.57|22394.37|22274.37|22396.57|22276.57|22393.44|22273.44|10
1637267660000|2021-11-18 20:34:20|22394.23|22274.23|22392.69|22272.69|22394.23|22274.23|22392.69|22272.69|10
1637267670000|2021-11-18 20:34:30|22391.64|22271.64|22391.77|22271.77|22391.83|22271.83|22390.6|22270.6|10
1637267680000|2021-11-18 20:34:40|22391.95|22271.95|22388.49|22268.49|22391.95|22271.95|22388.13|22268.13|10
1637267690000|2021-11-18 20:34:50|22388.18|22268.18|22389.81|22269.81|22389.81|22269.81|22387.97|22267.97|10
1637267700000|2021-11-18 20:35:00|22390.25|22270.25|22389.9|22269.9|22391.12|22271.12|22389.1|22269.1|10
1637267710000|2021-11-18 20:35:10|22388.87|22268.87|22389.21|22269.21|22389.21|22269.21|22388.24|22268.24|10
1637267720000|2021-11-18 20:35:20|22390.07|22270.07|22392.25|22272.25|22392.25|22272.25|22390.02|22270.02|10
1637267730000|2021-11-18 20:35:30|22391.78|22271.78|22390.36|22270.36|22392.08|22272.08|22390.36|22270.36|10
1637267740000|2021-11-18 20:35:40|22390.8|22270.8|22391.99|22271.99|22391.99|22271.99|22390.61|22270.61|9
1637267750000|2021-11-18 20:35:50|22391.31|22271.31|22392.06|22272.06|22392.49|22272.49|22390.65|22270.65|9
1637267760000|2021-11-18 20:36:00|22391.13|22271.13|22392.52|22272.52|22392.89|22272.89|22391.13|22271.13|10
1637267770000|2021-11-18 20:36:10|22392.65|22272.65|22389.81|22269.81|22392.88|22272.88|22389.81|22269.81|10
1637267780000|2021-11-18 20:36:20|22389.59|22269.59|22386.84|22266.84|22389.59|22269.59|22386.49|22266.49|10
1637267790000|2021-11-18 20:36:30|22387.27|22267.27|22386.16|22266.16|22387.27|22267.27|22386.16|22266.16|10
1637267800000|2021-11-18 20:36:40|22385.56|22265.56|22383.33|22263.33|22385.56|22265.56|22383.33|22263.33|10
1637267810000|2021-11-18 20:36:50|22383.03|22263.03|22386.01|22266.01|22386.02|22266.02|22383.03|22263.03|10
1637267820000|2021-11-18 20:37:00|22385.82|22265.82|22385.38|22265.38|22386.37|22266.37|22385.38|22265.38|9
1637267830000|2021-11-18 20:37:10|22385.66|22265.66|22384.57|22264.57|22386.06|22266.06|22384.57|22264.57|10
1637267840000|2021-11-18 20:37:20|22385.46|22265.46|22389.43|22269.43|22389.43|22269.43|22385.24|22265.24|10
1637267850000|2021-11-18 20:37:30|22388.99|22268.99|22392.99|22272.99|22392.99|22272.99|22388.99|22268.99|10
1637267860000|2021-11-18 20:37:40|22392.95|22272.95|22397.23|22277.23|22397.23|22277.23|22392.95|22272.95|10
1637267870000|2021-11-18 20:37:50|22397.19|22277.19|22399.01|22279.01|22399.41|22279.41|22397.19|22277.19|8
1637267880000|2021-11-18 20:38:00|22399.35|22279.35|22399.16|22279.16|22399.35|22279.35|22397.95|22277.95|10
1637267890000|2021-11-18 20:38:10|22399.17|22279.17|22401.91|22281.91|22401.91|22281.91|22397.9|22277.9|10
1637267900000|2021-11-18 20:38:20|22402.41|22282.41|22404.51|22284.51|22404.51|22284.51|22401.3|22281.3|10
1637267910000|2021-11-18 20:38:30|22405.74|22285.74|22404.89|22284.89|22405.75|22285.75|22404.89|22284.89|9
1637267920000|2021-11-18 20:38:40|22404.48|22284.48|22405.84|22285.84|22405.84|22285.84|22404.48|22284.48|10
1637267930000|2021-11-18 20:38:50|22405.83|22285.83|22405.53|22285.53|22405.83|22285.83|22405.15|22285.15|10
1637267940000|2021-11-18 20:39:00|22406.14|22286.14|22413.84|22293.84|22413.84|22293.84|22406.14|22286.14|9
1637267950000|2021-11-18 20:39:10|22414.5|22294.5|22422.02|22302.02|22422.02|22302.02|22414.5|22294.5|10
1637267960000|2021-11-18 20:39:20|22423.34|22303.34|22429.51|22309.51|22429.51|22309.51|22423.33|22303.33|10
1637267970000|2021-11-18 20:39:30|22429|22309|22435.93|22315.93|22435.93|22315.93|22429|22309|10
1637267980000|2021-11-18 20:39:40|22436.36|22316.36|22442.73|22322.73|22442.73|22322.73|22436.36|22316.36|10
1637267990000|2021-11-18 20:39:50|22443.57|22323.57|22446.06|22326.06|22446.06|22326.06|22443.57|22323.57|10
1637268000000|2021-11-18 20:40:00|22446.18|22326.18|22445.58|22325.58|22446.8|22326.8|22445.58|22325.58|10
1637268010000|2021-11-18 20:40:10|22445.67|22325.67|22445.42|22325.42|22446.34|22326.34|22443.96|22323.96|9
1637268020000|2021-11-18 20:40:20|22445.25|22325.25|22444.66|22324.66|22445.25|22325.25|22444.47|22324.47|9
1637268030000|2021-11-18 20:40:30|22444.62|22324.62|22442.93|22322.93|22444.81|22324.81|22442.08|22322.08|9
1637268040000|2021-11-18 20:40:40|22443.93|22323.93|22443.64|22323.64|22444.24|22324.24|22443.08|22323.08|10
1637268050000|2021-11-18 20:40:50|22443.61|22323.61|22436.53|22316.53|22443.61|22323.61|22436.53|22316.53|10
1637268060000|2021-11-18 20:41:00|22435.52|22315.52|22434.17|22314.17|22435.52|22315.52|22432.59|22312.59|10
1637268070000|2021-11-18 20:41:10|22434.2|22314.2|22433.85|22313.85|22435.73|22315.73|22433.85|22313.85|10
1637268080000|2021-11-18 20:41:20|22434.03|22314.03|22446.09|22326.09|22446.33|22326.33|22434.03|22314.03|10
1637268090000|2021-11-18 20:41:30|22446.32|22326.32|22451.23|22331.23|22451.23|22331.23|22446.23|22326.23|10
1637268100000|2021-11-18 20:41:40|22451.45|22331.45|22458.21|22338.21|22458.21|22338.21|22451.45|22331.45|10
1637268110000|2021-11-18 20:41:50|22458.9|22338.9|22466.47|22346.47|22466.47|22346.47|22458.9|22338.9|10
1637268120000|2021-11-18 20:42:00|22467.2|22347.2|22468.15|22348.15|22468.15|22348.15|22467.19|22347.19|10
1637268130000|2021-11-18 20:42:10|22468.26|22348.26|22469.75|22349.75|22469.75|22349.75|22467.98|22347.98|10
1637268140000|2021-11-18 20:42:20|22470.85|22350.85|22477.29|22357.29|22477.29|22357.29|22470.85|22350.85|10
1637268150000|2021-11-18 20:42:30|22477.63|22357.63|22474.93|22354.93|22478.85|22358.85|22474.93|22354.93|10
1637268160000|2021-11-18 20:42:40|22474.62|22354.62|22471.79|22351.79|22474.62|22354.62|22471.79|22351.79|10
1637268170000|2021-11-18 20:42:50|22472.36|22352.36|22470.85|22350.85|22472.36|22352.36|22470.85|22350.85|10
1637268180000|2021-11-18 20:43:00|22470.61|22350.61|22472.29|22352.29|22472.32|22352.32|22470.61|22350.61|8
1637268190000|2021-11-18 20:43:10|22472.8|22352.8|22473.76|22353.76|22474.29|22354.29|22472.03|22352.03|10
1637268200000|2021-11-18 20:43:20|22473.36|22353.36|22477.76|22357.76|22477.76|22357.76|22473.36|22353.36|9
1637268210000|2021-11-18 20:43:30|22478.36|22358.36|22481.03|22361.03|22481.21|22361.21|22477.87|22357.87|10
1637268220000|2021-11-18 20:43:40|22480.72|22360.72|22481.31|22361.31|22482.04|22362.04|22480.72|22360.72|9
1637268230000|2021-11-18 20:43:50|22481.64|22361.64|22485.5|22365.5|22485.5|22365.5|22481.48|22361.48|10
1637268240000|2021-11-18 20:44:00|22485.6|22365.6|22484.39|22364.39|22485.82|22365.82|22484.14|22364.14|10
1637268250000|2021-11-18 20:44:10|22484.02|22364.02|22484.32|22364.32|22484.32|22364.32|22482.17|22362.17|10
1637268260000|2021-11-18 20:44:20|22484.92|22364.92|22486.91|22366.91|22486.91|22366.91|22484.61|22364.61|10
1637268270000|2021-11-18 20:44:30|22486.89|22366.89|22489.48|22369.48|22489.48|22369.48|22486.83|22366.83|8
1637268280000|2021-11-18 20:44:40|22489.54|22369.54|22486.95|22366.95|22490.46|22370.46|22486.95|22366.95|10
1637268290000|2021-11-18 20:44:50|22487.1|22367.1|22486.53|22366.53|22487.1|22367.1|22485.73|22365.73|10
1637268300000|2021-11-18 20:45:00|22486.34|22366.34|22485.22|22365.22|22486.34|22366.34|22484.87|22364.87|10
1637268310000|2021-11-18 20:45:10|22485.26|22365.26|22483.1|22363.1|22485.26|22365.26|22483.1|22363.1|10
1637268320000|2021-11-18 20:45:20|22483.27|22363.27|22479.11|22359.11|22483.27|22363.27|22479.11|22359.11|9
1637268330000|2021-11-18 20:45:30|22478.59|22358.59|22483.24|22363.24|22483.24|22363.24|22478.45|22358.45|10
1637268340000|2021-11-18 20:45:40|22488.08|22368.08|22508.36|22388.36|22508.36|22388.36|22488.08|22368.08|10
1637268350000|2021-11-18 20:45:50|22514.71|22394.71|22527.31|22407.31|22527.31|22407.31|22514.71|22394.71|10
1637268360000|2021-11-18 20:46:00|22527.06|22407.06|22527.5|22407.5|22529.37|22409.37|22527.04|22407.04|10
1637268370000|2021-11-18 20:46:10|22527.73|22407.73|22527.49|22407.49|22528.4|22408.4|22527.49|22407.49|10
1637268380000|2021-11-18 20:46:20|22528.15|22408.15|22527.28|22407.28|22529.18|22409.18|22527.28|22407.28|10
1637268390000|2021-11-18 20:46:30|22526.62|22406.62|22528.84|22408.84|22528.84|22408.84|22524.73|22404.73|10
1637268400000|2021-11-18 20:46:40|22532.61|22412.61|22539.83|22419.83|22539.83|22419.83|22532.61|22412.61|10
1637268410000|2021-11-18 20:46:50|22540.35|22420.35|22544.11|22424.11|22544.29|22424.29|22540.35|22420.35|10
1637268420000|2021-11-18 20:47:00|22544.71|22424.71|22545.21|22425.21|22546.74|22426.74|22544.71|22424.71|10
1637268430000|2021-11-18 20:47:10|22544.88|22424.88|22542.4|22422.4|22544.88|22424.88|22541.71|22421.71|9
1637268440000|2021-11-18 20:47:20|22542.29|22422.29|22544.94|22424.94|22545.23|22425.23|22541.89|22421.89|10
1637268450000|2021-11-18 20:47:30|22545.06|22425.06|22544.65|22424.65|22545.2|22425.2|22544.22|22424.22|9
1637268460000|2021-11-18 20:47:40|22544.24|22424.24|22543.16|22423.16|22544.24|22424.24|22542.52|22422.52|10
1637268470000|2021-11-18 20:47:50|22542.93|22422.93|22541.51|22421.51|22542.93|22422.93|22540.68|22420.68|10
1637268480000|2021-11-18 20:48:00|22541.57|22421.57|22543.04|22423.04|22543.04|22423.04|22540.75|22420.75|9
1637268490000|2021-11-18 20:48:10|22544.16|22424.16|22570.1|22450.1|22570.1|22450.1|22543.62|22423.62|10
1637268500000|2021-11-18 20:48:20|22574.5|22454.5|22596.69|22476.69|22596.69|22476.69|22574.5|22454.5|10
1637268510000|2021-11-18 20:48:30|22593.96|22473.96|22591.72|22471.72|22593.96|22473.96|22590.05|22470.05|10
1637268520000|2021-11-18 20:48:40|22591.16|22471.16|22590.88|22470.88|22592.68|22472.68|22590.51|22470.51|10
1637268530000|2021-11-18 20:48:50|22590.95|22470.95|22592.3|22472.3|22592.98|22472.98|22589.44|22469.44|10
1637268540000|2021-11-18 20:49:00|22594.12|22474.12|22594.83|22474.83|22594.83|22474.83|22592.76|22472.76|10
1637268550000|2021-11-18 20:49:10|22594.68|22474.68|22597.33|22477.33|22597.33|22477.33|22594.67|22474.67|10
1637268560000|2021-11-18 20:49:20|22597.37|22477.37|22599.25|22479.25|22599.64|22479.64|22597.37|22477.37|10
1637268570000|2021-11-18 20:49:30|22600.06|22480.06|22601.47|22481.47|22601.54|22481.54|22599.76|22479.76|9
1637268580000|2021-11-18 20:49:40|22601.52|22481.52|22603.22|22483.22|22603.22|22483.22|22601.18|22481.18|10
1637268590000|2021-11-18 20:49:50|22603.18|22483.18|22610.86|22490.86|22611.01|22491.01|22603.18|22483.18|10
1637268600000|2021-11-18 20:50:00|22610.53|22490.53|22608.04|22488.04|22610.53|22490.53|22608.04|22488.04|10
1637268610000|2021-11-18 20:50:10|22608.4|22488.4|22609.46|22489.46|22609.46|22489.46|22607.02|22487.02|10
1637268620000|2021-11-18 20:50:20|22609.97|22489.97|22609.81|22489.81|22610.05|22490.05|22609.41|22489.41|8
1637268630000|2021-11-18 20:50:30|22609.46|22489.46|22615.59|22495.59|22615.59|22495.59|22608.67|22488.67|10
1637268640000|2021-11-18 20:50:40|22614.94|22494.94|22615.93|22495.93|22615.93|22495.93|22614.94|22494.94|10
1637268650000|2021-11-18 20:50:50|22617.09|22497.09|22616.41|22496.41|22617.95|22497.95|22616.41|22496.41|10
1637268660000|2021-11-18 20:51:00|22615.1|22495.1|22608.48|22488.48|22615.31|22495.31|22608.48|22488.48|10
1637268670000|2021-11-18 20:51:10|22606.11|22486.11|22598.74|22478.74|22606.11|22486.11|22598.62|22478.62|10
1637268680000|2021-11-18 20:51:20|22598.14|22478.14|22596.67|22476.67|22598.5|22478.5|22596.22|22476.22|10
1637268690000|2021-11-18 20:51:30|22597.16|22477.16|22587.93|22467.93|22597.16|22477.16|22587.54|22467.54|10
1637268700000|2021-11-18 20:51:40|22587.36|22467.36|22583.38|22463.38|22589.27|22469.27|22583.38|22463.38|10
1637268710000|2021-11-18 20:51:50|22580.76|22460.76|22566.63|22446.63|22580.76|22460.76|22566.63|22446.63|10
1637268720000|2021-11-18 20:52:00|22566.05|22446.05|22562.29|22442.29|22566.05|22446.05|22562.29|22442.29|10
1637268730000|2021-11-18 20:52:10|22561.16|22441.16|22565.88|22445.88|22565.88|22445.88|22561.16|22441.16|10
1637268740000|2021-11-18 20:52:20|22565.85|22445.85|22574.04|22454.04|22574.04|22454.04|22565.85|22445.85|10
1637268750000|2021-11-18 20:52:30|22574.75|22454.75|22575.83|22455.83|22576.42|22456.42|22574.7|22454.7|10
1637268760000|2021-11-18 20:52:40|22577.63|22457.63|22574.64|22454.64|22577.63|22457.63|22574.64|22454.64|10
1637268770000|2021-11-18 20:52:50|22574.23|22454.23|22573.51|22453.51|22574.76|22454.76|22573.51|22453.51|10
1637268780000|2021-11-18 20:53:00|22573.55|22453.55|22564.63|22444.63|22573.55|22453.55|22564.63|22444.63|9
1637268790000|2021-11-18 20:53:10|22563.67|22443.67|22555.6|22435.6|22563.67|22443.67|22555.6|22435.6|9
1637268800000|2021-11-18 20:53:20|22555.67|22435.67|22552.19|22432.19|22555.9|22435.9|22551.81|22431.81|10
1637268810000|2021-11-18 20:53:30|22551.99|22431.99|22552.42|22432.42|22552.7|22432.7|22551.17|22431.17|10
1637268820000|2021-11-18 20:53:40|22552.45|22432.45|22554.38|22434.38|22555.27|22435.27|22552.45|22432.45|10
1637268830000|2021-11-18 20:53:50|22555.04|22435.04|22549|22429|22555.04|22435.04|22549|22429|10
1637268840000|2021-11-18 20:54:00|22547.9|22427.9|22544.08|22424.08|22547.9|22427.9|22543.63|22423.63|10
1637268850000|2021-11-18 20:54:10|22543.34|22423.34|22549.89|22429.89|22549.89|22429.89|22541.35|22421.35|9
1637268860000|2021-11-18 20:54:20|22552.38|22432.38|22555.88|22435.88|22556.33|22436.33|22552.38|22432.38|10
1637268870000|2021-11-18 20:54:30|22555.99|22435.99|22560.53|22440.53|22560.8|22440.8|22555.99|22435.99|10
1637268880000|2021-11-18 20:54:40|22561.37|22441.37|22565.39|22445.39|22565.39|22445.39|22561.37|22441.37|10
1637268890000|2021-11-18 20:54:50|22565.23|22445.23|22563.95|22443.95|22566.05|22446.05|22563.95|22443.95|10
1637268900000|2021-11-18 20:55:00|22563.1|22443.1|22560.62|22440.62|22563.1|22443.1|22560.62|22440.62|10
1637268910000|2021-11-18 20:55:10|22561.03|22441.03|22553.61|22433.61|22561.03|22441.03|22553.61|22433.61|10
1637268920000|2021-11-18 20:55:20|22553.43|22433.43|22549.37|22429.37|22553.43|22433.43|22549.37|22429.37|10
1637268930000|2021-11-18 20:55:30|22549.57|22429.57|22552.17|22432.17|22552.17|22432.17|22549.57|22429.57|10
1637268940000|2021-11-18 20:55:40|22553.28|22433.28|22551.19|22431.19|22553.28|22433.28|22551.19|22431.19|10
1637268950000|2021-11-18 20:55:50|22551.34|22431.34|22558.22|22438.22|22558.22|22438.22|22551.34|22431.34|10
1637268960000|2021-11-18 20:56:00|22558.33|22438.33|22562.85|22442.85|22562.85|22442.85|22558.33|22438.33|9
1637268970000|2021-11-18 20:56:10|22564.61|22444.61|22564.5|22444.5|22565.92|22445.92|22563.78|22443.78|10
1637268980000|2021-11-18 20:56:20|22563.74|22443.74|22560|22440|22563.74|22443.74|22559.23|22439.23|9
1637268990000|2021-11-18 20:56:30|22560.09|22440.09|22556.52|22436.52|22560.09|22440.09|22556.52|22436.52|10
1637269000000|2021-11-18 20:56:40|22556.2|22436.2|22548.42|22428.42|22556.2|22436.2|22548.42|22428.42|10
1637269010000|2021-11-18 20:56:50|22545.73|22425.73|22542.43|22422.43|22545.73|22425.73|22542.43|22422.43|10
1637269020000|2021-11-18 20:57:00|22542.12|22422.12|22538.86|22418.86|22542.12|22422.12|22538.86|22418.86|10
1637269030000|2021-11-18 20:57:10|22538.27|22418.27|22538.81|22418.81|22539.15|22419.15|22538.27|22418.27|10
1637269040000|2021-11-18 20:57:20|22539.07|22419.07|22535.07|22415.07|22539.07|22419.07|22534.52|22414.52|10
1637269050000|2021-11-18 20:57:30|22535.23|22415.23|22535.25|22415.25|22535.65|22415.65|22534.94|22414.94|10
1637269060000|2021-11-18 20:57:40|22535.39|22415.39|22533.36|22413.36|22535.8|22415.8|22533.36|22413.36|10
1637269070000|2021-11-18 20:57:50|22531.03|22411.03|22524.54|22404.54|22531.03|22411.03|22524.54|22404.54|10
1637269080000|2021-11-18 20:58:00|22523.03|22403.03|22516.92|22396.92|22523.03|22403.03|22516.92|22396.92|10
1637269090000|2021-11-18 20:58:10|22516.99|22396.99|22511.72|22391.72|22516.99|22396.99|22511.72|22391.72|10
1637269100000|2021-11-18 20:58:20|22510.44|22390.44|22491.66|22371.66|22510.44|22390.44|22491.66|22371.66|10
1637269110000|2021-11-18 20:58:30|22489.83|22369.83|22479.73|22359.73|22489.83|22369.83|22479.73|22359.73|10
1637269120000|2021-11-18 20:58:40|22479.7|22359.7|22474.64|22354.64|22479.7|22359.7|22474.64|22354.64|10
1637269130000|2021-11-18 20:58:50|22471.37|22351.37|22466.48|22346.48|22471.37|22351.37|22466.48|22346.48|10
1637269140000|2021-11-18 20:59:00|22466.7|22346.7|22465.14|22345.14|22466.7|22346.7|22463.4|22343.4|10
1637269150000|2021-11-18 20:59:10|22467.06|22347.06|22467.12|22347.12|22469.33|22349.33|22467.06|22347.06|10
1637269160000|2021-11-18 20:59:20|22465.39|22345.39|22453.21|22333.21|22465.39|22345.39|22453.21|22333.21|10
1637269170000|2021-11-18 20:59:30|22452|22332|22449.04|22329.04|22452|22332|22447.96|22327.96|10
1637269180000|2021-11-18 20:59:40|22448.09|22328.09|22447.8|22327.8|22449.21|22329.21|22447.8|22327.8|10
1637269190000|2021-11-18 20:59:50|22447.5|22327.5|22445.78|22325.78|22447.5|22327.5|22445.78|22325.78|10
1637269200000|2021-11-18 21:00:00|22442.13|22322.13|22441.27|22321.27|22442.38|22322.38|22438.59|22318.59|10
1637269210000|2021-11-18 21:00:10|22442.47|22322.47|22447.92|22327.92|22447.92|22327.92|22442.47|22322.47|10
1637269220000|2021-11-18 21:00:20|22447.53|22327.53|22453.77|22333.77|22453.77|22333.77|22447.53|22327.53|10
1637269230000|2021-11-18 21:00:30|22454.89|22334.89|22445.7|22325.7|22455.27|22335.27|22445.7|22325.7|10
1637269240000|2021-11-18 21:00:40|22445.98|22325.98|22443.04|22323.04|22445.98|22325.98|22443.04|22323.04|10
1637269250000|2021-11-18 21:00:50|22442.33|22322.33|22434.85|22314.85|22442.33|22322.33|22434.85|22314.85|10
1637269260000|2021-11-18 21:01:00|22434.99|22314.99|22433.7|22313.7|22434.99|22314.99|22432.79|22312.79|10
1637269270000|2021-11-18 21:01:10|22434.23|22314.23|22434.9|22314.9|22434.9|22314.9|22432.57|22312.57|10
1637269280000|2021-11-18 21:01:20|22434.52|22314.52|22439.99|22319.99|22440.23|22320.23|22434.52|22314.52|10
1637269290000|2021-11-18 21:01:30|22440.52|22320.52|22438.49|22318.49|22440.7|22320.7|22438.47|22318.47|10
1637269300000|2021-11-18 21:01:40|22438.11|22318.11|22439.16|22319.16|22439.8|22319.8|22438.11|22318.11|9
1637269310000|2021-11-18 21:01:50|22439.53|22319.53|22438.76|22318.76|22439.57|22319.57|22438.76|22318.76|6
1637269320000|2021-11-18 21:02:00|22439.02|22319.02|22437.4|22317.4|22440.08|22320.08|22437.36|22317.36|10
1637269330000|2021-11-18 21:02:10|22437.09|22317.09|22443.05|22323.05|22443.05|22323.05|22436.77|22316.77|10
1637269340000|2021-11-18 21:02:20|22444.5|22324.5|22451.89|22331.89|22451.89|22331.89|22444.5|22324.5|10
1637269350000|2021-11-18 21:02:30|22452.49|22332.49|22458.4|22338.4|22458.4|22338.4|22452.49|22332.49|10
1637269360000|2021-11-18 21:02:40|22459.43|22339.43|22467.86|22347.86|22467.86|22347.86|22459.43|22339.43|9
1637269370000|2021-11-18 21:02:50|22469.71|22349.71|22471.72|22351.72|22471.72|22351.72|22469.38|22349.38|9
1637269380000|2021-11-18 21:03:00|22472.37|22352.37|22473.42|22353.42|22473.42|22353.42|22471.67|22351.67|10
1637269390000|2021-11-18 21:03:10|22473.85|22353.85|22474.81|22354.81|22474.81|22354.81|22473.79|22353.79|10
1637269400000|2021-11-18 21:03:20|22474.49|22354.49|22475.45|22355.45|22476|22356|22473.86|22353.86|10
1637269410000|2021-11-18 21:03:30|22477.99|22357.99|22479.33|22359.33|22480.7|22360.7|22477.99|22357.99|10
1637269420000|2021-11-18 21:03:40|22479|22359|22480.46|22360.46|22480.46|22360.46|22478.7|22358.7|10
1637269430000|2021-11-18 21:03:50|22480.69|22360.69|22480.88|22360.88|22481.03|22361.03|22480.35|22360.35|9
1637269440000|2021-11-18 21:04:00|22480.83|22360.83|22494.17|22374.17|22494.17|22374.17|22480.79|22360.79|10
1637269450000|2021-11-18 21:04:10|22497|22377|22503.88|22383.88|22503.88|22383.88|22496.76|22376.76|10
1637269460000|2021-11-18 21:04:20|22503.86|22383.86|22506.12|22386.12|22506.33|22386.33|22503.86|22383.86|9
1637269470000|2021-11-18 21:04:30|22507.08|22387.08|22513.3|22393.3|22513.3|22393.3|22507.08|22387.08|10
1637269480000|2021-11-18 21:04:40|22513.85|22393.85|22520.12|22400.12|22520.43|22400.43|22513.85|22393.85|10
1637269490000|2021-11-18 21:04:50|22521.27|22401.27|22520.09|22400.09|22521.27|22401.27|22518.88|22398.88|10
1637269500000|2021-11-18 21:05:00|22520.17|22400.17|22525.58|22405.58|22526.31|22406.31|22520.17|22400.17|10
1637269510000|2021-11-18 21:05:10|22525.89|22405.89|22525.68|22405.68|22525.89|22405.89|22524.45|22404.45|9
1637269520000|2021-11-18 21:05:20|22525.92|22405.92|22528.12|22408.12|22528.96|22408.96|22525.92|22405.92|10
1637269530000|2021-11-18 21:05:30|22528.71|22408.71|22534.7|22414.7|22534.7|22414.7|22528.56|22408.56|10
1637269540000|2021-11-18 21:05:40|22535.27|22415.27|22538.29|22418.29|22538.46|22418.46|22535.27|22415.27|10
1637269550000|2021-11-18 21:05:50|22537.44|22417.44|22538.54|22418.54|22539.11|22419.11|22537.27|22417.27|10
1637269560000|2021-11-18 21:06:00|22538.48|22418.48|22536.56|22416.56|22538.55|22418.55|22536.56|22416.56|10
1637269570000|2021-11-18 21:06:10|22535.69|22415.69|22528.19|22408.19|22535.69|22415.69|22527.25|22407.25|10
1637269580000|2021-11-18 21:06:20|22527.84|22407.84|22529.46|22409.46|22530.05|22410.05|22527.53|22407.53|10
1637269590000|2021-11-18 21:06:30|22529.2|22409.2|22529.48|22409.48|22529.48|22409.48|22528.41|22408.41|10
1637269600000|2021-11-18 21:06:40|22528.91|22408.91|22523.67|22403.67|22528.91|22408.91|22523.67|22403.67|10
1637269610000|2021-11-18 21:06:50|22522.05|22402.05|22521.24|22401.24|22522.05|22402.05|22520.56|22400.56|10
1637269620000|2021-11-18 21:07:00|22522.2|22402.2|22521.08|22401.08|22522.64|22402.64|22520.92|22400.92|10
1637269630000|2021-11-18 21:07:10|22521.65|22401.65|22521.49|22401.49|22521.78|22401.78|22520.93|22400.93|10
1637269640000|2021-11-18 21:07:20|22520.43|22400.43|22512.89|22392.89|22520.5|22400.5|22512.55|22392.55|10
1637269650000|2021-11-18 21:07:30|22511.84|22391.84|22508.95|22388.95|22511.84|22391.84|22508.92|22388.92|9
1637269660000|2021-11-18 21:07:40|22509.45|22389.45|22511.13|22391.13|22511.24|22391.24|22509.45|22389.45|10
1637269670000|2021-11-18 21:07:50|22511.65|22391.65|22511.61|22391.61|22512.15|22392.15|22510.66|22390.66|10
1637269680000|2021-11-18 21:08:00|22511.26|22391.26|22509.33|22389.33|22511.26|22391.26|22508.98|22388.98|10
1637269690000|2021-11-18 21:08:10|22508.84|22388.84|22510.03|22390.03|22510.56|22390.56|22508.84|22388.84|10
1637269700000|2021-11-18 21:08:20|22510.07|22390.07|22507.43|22387.43|22510.41|22390.41|22507.43|22387.43|10
1637269710000|2021-11-18 21:08:30|22507.48|22387.48|22508.49|22388.49|22508.82|22388.82|22507.42|22387.42|9
1637269720000|2021-11-18 21:08:40|22508.72|22388.72|22509.34|22389.34|22509.35|22389.35|22508.46|22388.46|10
1637269730000|2021-11-18 21:08:50|22509|22389|22509.09|22389.09|22509.79|22389.79|22508.62|22388.62|10
1637269740000|2021-11-18 21:09:00|22508.88|22388.88|22501.61|22381.61|22508.88|22388.88|22501.28|22381.28|10
1637269750000|2021-11-18 21:09:10|22501.94|22381.94|22494.67|22374.67|22501.94|22381.94|22494.67|22374.67|10
1637269760000|2021-11-18 21:09:20|22493.31|22373.31|22486.83|22366.83|22493.31|22373.31|22486.1|22366.1|10
1637269770000|2021-11-18 21:09:30|22486.68|22366.68|22484.19|22364.19|22486.68|22366.68|22484.19|22364.19|10
1637269780000|2021-11-18 21:09:40|22483.05|22363.05|22483.89|22363.89|22484.1|22364.1|22482.64|22362.64|10
1637269790000|2021-11-18 21:09:50|22484.28|22364.28|22482.84|22362.84|22485.53|22365.53|22482.84|22362.84|10
1637269800000|2021-11-18 21:10:00|22483.18|22363.18|22481.75|22361.75|22483.18|22363.18|22481.67|22361.67|10
1637269810000|2021-11-18 21:10:10|22482.58|22362.58|22484.07|22364.07|22484.17|22364.17|22481.34|22361.34|10
1637269820000|2021-11-18 21:10:20|22485.67|22365.67|22489.57|22369.57|22489.91|22369.91|22485.67|22365.67|9
1637269830000|2021-11-18 21:10:30|22489.53|22369.53|22491.83|22371.83|22492.44|22372.44|22488.93|22368.93|10
1637269840000|2021-11-18 21:10:40|22491.65|22371.65|22487.88|22367.88|22491.65|22371.65|22487.88|22367.88|10
1637269850000|2021-11-18 21:10:50|22487.75|22367.75|22491.29|22371.29|22491.29|22371.29|22487.52|22367.52|8
1637269860000|2021-11-18 21:11:00|22491.34|22371.34|22493.62|22373.62|22494.32|22374.32|22491.34|22371.34|10
1637269870000|2021-11-18 21:11:10|22494.5|22374.5|22501.2|22381.2|22502.12|22382.12|22494.5|22374.5|10
1637269880000|2021-11-18 21:11:20|22500.29|22380.29|22503.12|22383.12|22504.92|22384.92|22500.29|22380.29|10
1637269890000|2021-11-18 21:11:30|22502.96|22382.96|22503.91|22383.91|22503.91|22383.91|22502.51|22382.51|9
1637269900000|2021-11-18 21:11:40|22503.83|22383.83|22506.03|22386.03|22506.03|22386.03|22503.83|22383.83|10
1637269910000|2021-11-18 21:11:50|22505.67|22385.67|22506.77|22386.77|22506.77|22386.77|22505.33|22385.33|10
1637269920000|2021-11-18 21:12:00|22506.67|22386.67|22505.81|22385.81|22506.84|22386.84|22505.81|22385.81|9
1637269930000|2021-11-18 21:12:10|22505.89|22385.89|22501.92|22381.92|22505.89|22385.89|22501.92|22381.92|10
1637269940000|2021-11-18 21:12:20|22501.55|22381.55|22496.36|22376.36|22501.55|22381.55|22496.36|22376.36|10
1637269950000|2021-11-18 21:12:30|22495.38|22375.38|22490.61|22370.61|22495.38|22375.38|22490.51|22370.51|10
1637269960000|2021-11-18 21:12:40|22490.62|22370.62|22496.14|22376.14|22496.14|22376.14|22490.28|22370.28|10
1637269970000|2021-11-18 21:12:50|22497.74|22377.74|22499.2|22379.2|22499.2|22379.2|22497.06|22377.06|9
1637269980000|2021-11-18 21:13:00|22500.5|22380.5|22504.11|22384.11|22505.72|22385.72|22500.4|22380.4|10
1637269990000|2021-11-18 21:13:10|22505.54|22385.54|22507.03|22387.03|22507.03|22387.03|22504.06|22384.06|10
1637270000000|2021-11-18 21:13:20|22507.56|22387.56|22512.19|22392.19|22512.44|22392.44|22507.56|22387.56|10
1637270010000|2021-11-18 21:13:30|22511.99|22391.99|22523.81|22403.81|22523.81|22403.81|22511.99|22391.99|10
1637270020000|2021-11-18 21:13:40|22524.97|22404.97|22525.03|22405.03|22526.31|22406.31|22524.97|22404.97|10
1637270030000|2021-11-18 21:13:50|22525.01|22405.01|22526.59|22406.59|22526.59|22406.59|22525.01|22405.01|8
1637270040000|2021-11-18 21:14:00|22526.57|22406.57|22527.93|22407.93|22527.93|22407.93|22526.57|22406.57|10
1637270050000|2021-11-18 21:14:10|22527.6|22407.6|22524.24|22404.24|22527.82|22407.82|22523.97|22403.97|10
1637270060000|2021-11-18 21:14:20|22523.81|22403.81|22517.44|22397.44|22523.81|22403.81|22517.44|22397.44|10
1637270070000|2021-11-18 21:14:30|22516.96|22396.96|22510.74|22390.74|22516.96|22396.96|22510.74|22390.74|10
1637270080000|2021-11-18 21:14:40|22509.68|22389.68|22506.74|22386.74|22509.68|22389.68|22506.74|22386.74|10
1637270090000|2021-11-18 21:14:50|22507.18|22387.18|22504.55|22384.55|22507.18|22387.18|22504.33|22384.33|10
1637270100000|2021-11-18 21:15:00|22504.45|22384.45|22507.3|22387.3|22507.3|22387.3|22504.43|22384.43|9
1637270110000|2021-11-18 21:15:10|22507.62|22387.62|22508.1|22388.1|22509.29|22389.29|22507.62|22387.62|10
1637270120000|2021-11-18 21:15:20|22507.05|22387.05|22509.47|22389.47|22509.47|22389.47|22507.05|22387.05|10
1637270130000|2021-11-18 21:15:30|22509.57|22389.57|22508.65|22388.65|22510.42|22390.42|22508.65|22388.65|9
1637270140000|2021-11-18 21:15:40|22508.11|22388.11|22506.26|22386.26|22508.18|22388.18|22506.26|22386.26|10
1637270150000|2021-11-18 21:15:50|22506.28|22386.28|22500.35|22380.35|22506.28|22386.28|22500.35|22380.35|10
1637270160000|2021-11-18 21:16:00|22500.3|22380.3|22496.41|22376.41|22500.3|22380.3|22496.41|22376.41|10
1637270170000|2021-11-18 21:16:10|22496.26|22376.26|22495.49|22375.49|22496.73|22376.73|22494.5|22374.5|9
1637270180000|2021-11-18 21:16:20|22495.15|22375.15|22494.32|22374.32|22495.15|22375.15|22493.93|22373.93|9
1637270190000|2021-11-18 21:16:30|22494.21|22374.21|22497.34|22377.34|22497.34|22377.34|22493.94|22373.94|10
1637270200000|2021-11-18 21:16:40|22496.94|22376.94|22496.16|22376.16|22497.59|22377.59|22495.91|22375.91|10
1637270210000|2021-11-18 21:16:50|22496.35|22376.35|22496.4|22376.4|22496.55|22376.55|22494.89|22374.89|10
1637270220000|2021-11-18 21:17:00|22497.95|22377.95|22502.52|22382.52|22502.52|22382.52|22497.95|22377.95|10
1637270230000|2021-11-18 21:17:10|22501.7|22381.7|22504.46|22384.46|22504.46|22384.46|22501.36|22381.36|10
1637270240000|2021-11-18 21:17:20|22504.73|22384.73|22508.3|22388.3|22508.3|22388.3|22504.73|22384.73|10
1637270250000|2021-11-18 21:17:30|22509.23|22389.23|22510.2|22390.2|22510.2|22390.2|22509.23|22389.23|10
1637270260000|2021-11-18 21:17:40|22510.42|22390.42|22509.01|22389.01|22511.31|22391.31|22509.01|22389.01|10
1637270270000|2021-11-18 21:17:50|22509.1|22389.1|22506.51|22386.51|22509.12|22389.12|22506.51|22386.51|10
1637270280000|2021-11-18 21:18:00|22506.96|22386.96|22504.97|22384.97|22507.18|22387.18|22504.3|22384.3|10
1637270290000|2021-11-18 21:18:10|22504.83|22384.83|22499.59|22379.59|22504.87|22384.87|22499.59|22379.59|10
1637270300000|2021-11-18 21:18:20|22499.69|22379.69|22498.02|22378.02|22499.69|22379.69|22497.8|22377.8|9
1637270310000|2021-11-18 21:18:30|22498.03|22378.03|22495.39|22375.39|22498.03|22378.03|22495.39|22375.39|10
1637270320000|2021-11-18 21:18:40|22495.82|22375.82|22493.08|22373.08|22495.82|22375.82|22492.14|22372.14|10
1637270330000|2021-11-18 21:18:50|22492.88|22372.88|22493.16|22373.16|22493.41|22373.41|22492.28|22372.28|10
1637270340000|2021-11-18 21:19:00|22493.35|22373.35|22492.34|22372.34|22493.57|22373.57|22492.34|22372.34|10
1637270350000|2021-11-18 21:19:10|22492.77|22372.77|22494.08|22374.08|22494.33|22374.33|22492.77|22372.77|10
1637270360000|2021-11-18 21:19:20|22493.46|22373.46|22491.99|22371.99|22493.66|22373.66|22491.23|22371.23|10
1637270370000|2021-11-18 21:19:30|22492.06|22372.06|22491.42|22371.42|22492.46|22372.46|22491.09|22371.09|10
1637270380000|2021-11-18 21:19:40|22491.29|22371.29|22491.84|22371.84|22492.02|22372.02|22490.89|22370.89|10
1637270390000|2021-11-18 21:19:50|22491.92|22371.92|22483.79|22363.79|22491.92|22371.92|22483.77|22363.77|10
1637270400000|2021-11-18 21:20:00|22483.91|22363.91|22479.93|22359.93|22483.91|22363.91|22479.83|22359.83|10
1637270410000|2021-11-18 21:20:10|22479.78|22359.78|22484.26|22364.26|22484.26|22364.26|22479.59|22359.59|10
1637270420000|2021-11-18 21:20:20|22483.79|22363.79|22481.73|22361.73|22483.86|22363.86|22481.73|22361.73|9
1637270430000|2021-11-18 21:20:30|22482.23|22362.23|22481.75|22361.75|22482.56|22362.56|22481.75|22361.75|9
1637270440000|2021-11-18 21:20:40|22481.94|22361.94|22483.45|22363.45|22483.45|22363.45|22481.87|22361.87|9
1637270450000|2021-11-18 21:20:50|22483.03|22363.03|22484.46|22364.46|22484.46|22364.46|22483.03|22363.03|10
1637270460000|2021-11-18 21:21:00|22483.52|22363.52|22483.9|22363.9|22484.5|22364.5|22483.52|22363.52|9
1637270470000|2021-11-18 21:21:10|22483.69|22363.69|22483.62|22363.62|22486.51|22366.51|22483.62|22363.62|10
1637270480000|2021-11-18 21:21:20|22483.35|22363.35|22479.72|22359.72|22483.35|22363.35|22479.72|22359.72|10
1637270490000|2021-11-18 21:21:30|22478.59|22358.59|22470.89|22350.89|22478.77|22358.77|22470.89|22350.89|10
1637270500000|2021-11-18 21:21:40|22470.22|22350.22|22466.23|22346.23|22470.22|22350.22|22466.23|22346.23|10
1637270510000|2021-11-18 21:21:50|22465.68|22345.68|22461.12|22341.12|22465.68|22345.68|22461.12|22341.12|9
1637270520000|2021-11-18 21:22:00|22460.62|22340.62|22457.49|22337.49|22460.62|22340.62|22457.34|22337.34|10
1637270530000|2021-11-18 21:22:10|22456.45|22336.45|22456.73|22336.73|22457.7|22337.7|22456.45|22336.45|10
1637270540000|2021-11-18 21:22:20|22456.34|22336.34|22453.33|22333.33|22457.16|22337.16|22453.15|22333.15|9
1637270550000|2021-11-18 21:22:30|22452.85|22332.85|22448.98|22328.98|22452.98|22332.98|22448.83|22328.83|9
1637270560000|2021-11-18 21:22:40|22448.77|22328.77|22448.99|22328.99|22449.39|22329.39|22448.76|22328.76|10
1637270570000|2021-11-18 21:22:50|22448.2|22328.2|22447.64|22327.64|22448.22|22328.22|22445.95|22325.95|10
1637270580000|2021-11-18 21:23:00|22448.43|22328.43|22446.49|22326.49|22448.56|22328.56|22446.49|22326.49|10
1637270590000|2021-11-18 21:23:10|22446.17|22326.17|22441.16|22321.16|22446.17|22326.17|22441.16|22321.16|10
1637270600000|2021-11-18 21:23:20|22440.76|22320.76|22436.39|22316.39|22440.76|22320.76|22436.39|22316.39|10
1637270610000|2021-11-18 21:23:30|22436.73|22316.73|22434.14|22314.14|22438.13|22318.13|22433.44|22313.44|10
1637270620000|2021-11-18 21:23:40|22434.08|22314.08|22440.18|22320.18|22440.18|22320.18|22434.08|22314.08|9
1637270630000|2021-11-18 21:23:50|22441.1|22321.1|22438.75|22318.75|22442.09|22322.09|22438.75|22318.75|10
1637270640000|2021-11-18 21:24:00|22438.5|22318.5|22433.32|22313.32|22438.5|22318.5|22433.32|22313.32|10
1637270650000|2021-11-18 21:24:10|22433.12|22313.12|22433.33|22313.33|22433.89|22313.89|22431.28|22311.28|10
1637270660000|2021-11-18 21:24:20|22433.9|22313.9|22430.39|22310.39|22433.9|22313.9|22430.39|22310.39|10
1637270670000|2021-11-18 21:24:30|22430.04|22310.04|22427.11|22307.11|22430.04|22310.04|22426.52|22306.52|9
1637270680000|2021-11-18 21:24:40|22426.23|22306.23|22425.12|22305.12|22426.23|22306.23|22424.68|22304.68|9
1637270690000|2021-11-18 21:24:50|22424.97|22304.97|22424.1|22304.1|22424.97|22304.97|22423.84|22303.84|10
1637270700000|2021-11-18 21:25:00|22423.58|22303.58|22423.51|22303.51|22424.03|22304.03|22423.22|22303.22|10
1637270710000|2021-11-18 21:25:10|22423.48|22303.48|22426.07|22306.07|22426.98|22306.98|22423.48|22303.48|10
1637270720000|2021-11-18 21:25:20|22426.05|22306.05|22423.62|22303.62|22426.68|22306.68|22423.62|22303.62|10
1637270730000|2021-11-18 21:25:30|22422.67|22302.67|22423.36|22303.36|22424.42|22304.42|22422.67|22302.67|10
1637270740000|2021-11-18 21:25:40|22423.37|22303.37|22425.15|22305.15|22425.15|22305.15|22423.37|22303.37|10
1637270750000|2021-11-18 21:25:50|22424.81|22304.81|22424.69|22304.69|22424.81|22304.81|22423.22|22303.22|10
1637270760000|2021-11-18 21:26:00|22424.51|22304.51|22426.33|22306.33|22426.33|22306.33|22424.51|22304.51|10
1637270770000|2021-11-18 21:26:10|22425.82|22305.82|22425.51|22305.51|22427.22|22307.22|22425.51|22305.51|10
1637270780000|2021-11-18 21:26:20|22425.25|22305.25|22425.57|22305.57|22425.63|22305.63|22423.63|22303.63|10
1637270790000|2021-11-18 21:26:30|22425.24|22305.24|22423.75|22303.75|22425.24|22305.24|22423.75|22303.75|9
1637270800000|2021-11-18 21:26:40|22423.61|22303.61|22421.45|22301.45|22423.61|22303.61|22421.45|22301.45|9
1637270810000|2021-11-18 21:26:50|22421.65|22301.65|22421.8|22301.8|22422.23|22302.23|22421.17|22301.17|10
1637270820000|2021-11-18 21:27:00|22421.42|22301.42|22419.43|22299.43|22421.42|22301.42|22419.43|22299.43|10
1637270830000|2021-11-18 21:27:10|22419.18|22299.18|22415.73|22295.73|22419.37|22299.37|22415.73|22295.73|10
1637270840000|2021-11-18 21:27:20|22415.96|22295.96|22414.34|22294.34|22415.96|22295.96|22413.17|22293.17|10
1637270850000|2021-11-18 21:27:30|22414.09|22294.09|22411.34|22291.34|22414.32|22294.32|22411.34|22291.34|10
1637270860000|2021-11-18 21:27:40|22412.2|22292.2|22410.08|22290.08|22412.2|22292.2|22408.83|22288.83|10
1637270870000|2021-11-18 21:27:50|22410.46|22290.46|22410.55|22290.55|22410.91|22290.91|22409.58|22289.58|10
1637270880000|2021-11-18 21:28:00|22411.72|22291.72|22411.12|22291.12|22411.72|22291.72|22411.06|22291.06|7
1637270890000|2021-11-18 21:28:10|22411.11|22291.11|22411.34|22291.34|22411.34|22291.34|22409.46|22289.46|10
1637270900000|2021-11-18 21:28:20|22409.65|22289.65|22408.93|22288.93|22410.75|22290.75|22408.93|22288.93|10
1637270910000|2021-11-18 21:28:30|22409.58|22289.58|22417.52|22297.52|22417.52|22297.52|22409.58|22289.58|10
1637270920000|2021-11-18 21:28:40|22418.33|22298.33|22414.76|22294.76|22418.57|22298.57|22414.69|22294.69|10
1637270930000|2021-11-18 21:28:50|22414.26|22294.26|22412.12|22292.12|22415.85|22295.85|22412.12|22292.12|10
1637270940000|2021-11-18 21:29:00|22411.48|22291.48|22406.16|22286.16|22412.46|22292.46|22406.16|22286.16|10
1637270950000|2021-11-18 21:29:10|22405.72|22285.72|22401.72|22281.72|22406.6|22286.6|22401.48|22281.48|10
1637270960000|2021-11-18 21:29:20|22401.05|22281.05|22397.07|22277.07|22401.05|22281.05|22397.07|22277.07|9
1637270970000|2021-11-18 21:29:30|22396.86|22276.86|22393.99|22273.99|22396.95|22276.95|22393.75|22273.75|10
1637270980000|2021-11-18 21:29:40|22394.35|22274.35|22393.75|22273.75|22394.47|22274.47|22392.99|22272.99|10
1637270990000|2021-11-18 21:29:50|22393.3|22273.3|22393.16|22273.16|22393.94|22273.94|22392.89|22272.89|10
1637271000000|2021-11-18 21:30:00|22393.11|22273.11|22395.12|22275.12|22395.25|22275.25|22393.07|22273.07|10
1637271010000|2021-11-18 21:30:10|22395.38|22275.38|22397.17|22277.17|22397.17|22277.17|22392.83|22272.83|10
1637271020000|2021-11-18 21:30:20|22397.56|22277.56|22398.36|22278.36|22399.86|22279.86|22397.56|22277.56|10
1637271030000|2021-11-18 21:30:30|22396.74|22276.74|22397.78|22277.78|22398.92|22278.92|22396.27|22276.27|10
1637271040000|2021-11-18 21:30:40|22396.66|22276.66|22390.59|22270.59|22396.66|22276.66|22390.59|22270.59|10
1637271050000|2021-11-18 21:30:50|22390.1|22270.1|22392.09|22272.09|22393.04|22273.04|22390.1|22270.1|9
1637271060000|2021-11-18 21:31:00|22392.13|22272.13|22387.34|22267.34|22392.13|22272.13|22387.07|22267.07|10
1637271070000|2021-11-18 21:31:10|22387.28|22267.28|22387.62|22267.62|22388.01|22268.01|22387.05|22267.05|9
1637271080000|2021-11-18 21:31:20|22388.35|22268.35|22389.21|22269.21|22389.5|22269.5|22387.47|22267.47|10
1637271090000|2021-11-18 21:31:30|22388.93|22268.93|22385.65|22265.65|22388.93|22268.93|22385.15|22265.15|10
1637271100000|2021-11-18 21:31:40|22385.78|22265.78|22384.37|22264.37|22385.88|22265.88|22383.49|22263.49|10
1637271110000|2021-11-18 21:31:50|22384.46|22264.46|22381.98|22261.98|22384.53|22264.53|22381.98|22261.98|10
1637271120000|2021-11-18 21:32:00|22383.36|22263.36|22370.47|22250.47|22383.36|22263.36|22370.47|22250.47|10
1637271130000|2021-11-18 21:32:10|22367.58|22247.58|22362.34|22242.34|22367.58|22247.58|22362.34|22242.34|10
1637271140000|2021-11-18 21:32:20|22361.4|22241.4|22353.16|22233.16|22361.4|22241.4|22353.16|22233.16|10
1637271150000|2021-11-18 21:32:30|22352.31|22232.31|22349.39|22229.39|22352.33|22232.33|22349.07|22229.07|10
1637271160000|2021-11-18 21:32:40|22350.47|22230.47|22354.87|22234.87|22354.87|22234.87|22350.47|22230.47|10
1637271170000|2021-11-18 21:32:50|22354.76|22234.76|22353.89|22233.89|22356.18|22236.18|22353.45|22233.45|10
1637271180000|2021-11-18 21:33:00|22353.46|22233.46|22353.05|22233.05|22355.98|22235.98|22352.57|22232.57|10
1637271190000|2021-11-18 21:33:10|22355.18|22235.18|22366.54|22246.54|22366.54|22246.54|22355.18|22235.18|10
1637271200000|2021-11-18 21:33:20|22367.23|22247.23|22380.47|22260.47|22380.81|22260.81|22367.23|22247.23|10
1637271210000|2021-11-18 21:33:30|22380.83|22260.83|22382.24|22262.24|22382.24|22262.24|22380.77|22260.77|10
1637271220000|2021-11-18 21:33:40|22381.87|22261.87|22381.69|22261.69|22383.44|22263.44|22381.59|22261.59|10
1637271230000|2021-11-18 21:33:50|22381.63|22261.63|22385.32|22265.32|22385.32|22265.32|22381.5|22261.5|10
1637271240000|2021-11-18 21:34:00|22388.6|22268.6|22398.11|22278.11|22398.11|22278.11|22388.6|22268.6|10
1637271250000|2021-11-18 21:34:10|22396.63|22276.63|22401.38|22281.38|22401.39|22281.39|22396.63|22276.63|10
1637271260000|2021-11-18 21:34:20|22400.84|22280.84|22402.57|22282.57|22402.71|22282.71|22398.75|22278.75|10
1637271270000|2021-11-18 21:34:30|22403.17|22283.17|22402.62|22282.62|22403.17|22283.17|22402.22|22282.22|9
1637271280000|2021-11-18 21:34:40|22402.17|22282.17|22401.49|22281.49|22402.17|22282.17|22401.17|22281.17|10
1637271290000|2021-11-18 21:34:50|22401.37|22281.37|22400.49|22280.49|22401.37|22281.37|22399.9|22279.9|10
1637271300000|2021-11-18 21:35:00|22400.31|22280.31|22398.85|22278.85|22401.38|22281.38|22398.85|22278.85|10
1637271310000|2021-11-18 21:35:10|22399.06|22279.06|22399.6|22279.6|22399.8|22279.8|22398.97|22278.97|9
1637271320000|2021-11-18 21:35:20|22399.51|22279.51|22399.31|22279.31|22399.73|22279.73|22399.1|22279.1|10
1637271330000|2021-11-18 21:35:30|22399.19|22279.19|22399.97|22279.97|22400.37|22280.37|22399.19|22279.19|10
1637271340000|2021-11-18 21:35:40|22400.32|22280.32|22405.44|22285.44|22405.44|22285.44|22400.32|22280.32|10
1637271350000|2021-11-18 21:35:50|22406.31|22286.31|22411.81|22291.81|22413.09|22293.09|22406.31|22286.31|10
1637271360000|2021-11-18 21:36:00|22411.99|22291.99|22412.21|22292.21|22412.72|22292.72|22410.7|22290.7|10
1637271370000|2021-11-18 21:36:10|22411.69|22291.69|22403.92|22283.92|22411.69|22291.69|22403.92|22283.92|10
1637271380000|2021-11-18 21:36:20|22403.9|22283.9|22397.9|22277.9|22404.05|22284.05|22397.9|22277.9|10
1637271390000|2021-11-18 21:36:30|22397.87|22277.87|22394.3|22274.3|22397.87|22277.87|22394.3|22274.3|10
1637271400000|2021-11-18 21:36:40|22395.21|22275.21|22386.28|22266.28|22395.21|22275.21|22386.28|22266.28|10
1637271410000|2021-11-18 21:36:50|22385.86|22265.86|22378.36|22258.36|22386.03|22266.03|22377.73|22257.73|10
1637271420000|2021-11-18 21:37:00|22376.32|22256.32|22371.54|22251.54|22376.32|22256.32|22371.54|22251.54|10
1637271430000|2021-11-18 21:37:10|22371.84|22251.84|22367.68|22247.68|22371.84|22251.84|22367.68|22247.68|10
1637271440000|2021-11-18 21:37:20|22367|22247|22364.97|22244.97|22367|22247|22364.97|22244.97|10
1637271450000|2021-11-18 21:37:30|22363.84|22243.84|22354.23|22234.23|22363.84|22243.84|22354.23|22234.23|10
1637271460000|2021-11-18 21:37:40|22353.07|22233.07|22350.81|22230.81|22355.39|22235.39|22350.81|22230.81|9
1637271470000|2021-11-18 21:37:50|22352.55|22232.55|22358.05|22238.05|22358.05|22238.05|22352.55|22232.55|10
1637271480000|2021-11-18 21:38:00|22359.51|22239.51|22365.57|22245.57|22365.57|22245.57|22359.51|22239.51|10
1637271490000|2021-11-18 21:38:10|22367.44|22247.44|22371.12|22251.12|22371.12|22251.12|22367.43|22247.43|10
1637271500000|2021-11-18 21:38:20|22371.08|22251.08|22372.95|22252.95|22373.08|22253.08|22371.06|22251.06|10
1637271510000|2021-11-18 21:38:30|22373|22253|22373.15|22253.15|22373.38|22253.38|22372.15|22252.15|10
1637271520000|2021-11-18 21:38:40|22373.07|22253.07|22372.57|22252.57|22374.66|22254.66|22372.57|22252.57|10
1637271530000|2021-11-18 21:38:50|22372.68|22252.68|22372.16|22252.16|22372.76|22252.76|22371.47|22251.47|9
1637271540000|2021-11-18 21:39:00|22371.92|22251.92|22369.54|22249.54|22371.92|22251.92|22369.54|22249.54|10
1637271550000|2021-11-18 21:39:10|22369|22249|22364.91|22244.91|22369|22249|22364.91|22244.91|10
1637271560000|2021-11-18 21:39:20|22365.64|22245.64|22365.34|22245.34|22366.48|22246.48|22365.34|22245.34|9
1637271570000|2021-11-18 21:39:30|22365.38|22245.38|22367.35|22247.35|22367.35|22247.35|22365.38|22245.38|10
1637271580000|2021-11-18 21:39:40|22367.84|22247.84|22367.58|22247.58|22368.7|22248.7|22367.31|22247.31|10
1637271590000|2021-11-18 21:39:50|22367.63|22247.63|22365.36|22245.36|22367.7|22247.7|22365.36|22245.36|9
1637271600000|2021-11-18 21:40:00|22365.02|22245.02|22361.36|22241.36|22365.02|22245.02|22360.88|22240.88|10
1637271610000|2021-11-18 21:40:10|22360.38|22240.38|22353.44|22233.44|22360.38|22240.38|22353.44|22233.44|10
1637271620000|2021-11-18 21:40:20|22352.88|22232.88|22348.02|22228.02|22352.88|22232.88|22347.76|22227.76|10
1637271630000|2021-11-18 21:40:30|22346.8|22226.8|22338.77|22218.77|22346.8|22226.8|22338.67|22218.67|9
1637271640000|2021-11-18 21:40:40|22336.33|22216.33|22331.94|22211.94|22336.33|22216.33|22331.57|22211.57|10
1637271650000|2021-11-18 21:40:50|22331.75|22211.75|22330.96|22210.96|22331.75|22211.75|22330.74|22210.74|10
1637271660000|2021-11-18 21:41:00|22331.47|22211.47|22331.83|22211.83|22332.44|22212.44|22331.47|22211.47|8
1637271670000|2021-11-18 21:41:10|22331.99|22211.99|22335.92|22215.92|22335.93|22215.93|22331.99|22211.99|10
1637271680000|2021-11-18 21:41:20|22336.34|22216.34|22338.08|22218.08|22338.51|22218.51|22336.34|22216.34|10
1637271690000|2021-11-18 21:41:30|22337.71|22217.71|22339.77|22219.77|22340.23|22220.23|22337.71|22217.71|9
1637271700000|2021-11-18 21:41:40|22340.07|22220.07|22339.09|22219.09|22340.85|22220.85|22338.1|22218.1|10
1637271710000|2021-11-18 21:41:50|22338.98|22218.98|22343.11|22223.11|22343.11|22223.11|22338|22218|10
1637271720000|2021-11-18 21:42:00|22343.08|22223.08|22343.18|22223.18|22345.74|22225.74|22343.08|22223.08|10
1637271730000|2021-11-18 21:42:10|22341.73|22221.73|22338.35|22218.35|22341.73|22221.73|22337.95|22217.95|9
1637271740000|2021-11-18 21:42:20|22338.24|22218.24|22338.36|22218.36|22338.69|22218.69|22337.65|22217.65|9
1637271750000|2021-11-18 21:42:30|22338.15|22218.15|22334.68|22214.68|22338.15|22218.15|22334.23|22214.23|9
1637271760000|2021-11-18 21:42:40|22334.6|22214.6|22334.55|22214.55|22334.6|22214.6|22333.81|22213.81|10
1637271770000|2021-11-18 21:42:50|22336.51|22216.51|22338.03|22218.03|22338.03|22218.03|22336.22|22216.22|9
1637271780000|2021-11-18 21:43:00|22338.29|22218.29|22340.49|22220.49|22340.49|22220.49|22336.57|22216.57|10
1637271790000|2021-11-18 21:43:10|22340.46|22220.46|22342.95|22222.95|22342.95|22222.95|22340.46|22220.46|10
1637271800000|2021-11-18 21:43:20|22343.19|22223.19|22345.43|22225.43|22345.43|22225.43|22342.41|22222.41|10
1637271810000|2021-11-18 21:43:30|22345.24|22225.24|22346.9|22226.9|22346.9|22226.9|22345.24|22225.24|10
1637271820000|2021-11-18 21:43:40|22346.99|22226.99|22345.87|22225.87|22346.99|22226.99|22344.49|22224.49|10
1637271830000|2021-11-18 21:43:50|22347.39|22227.39|22349.37|22229.37|22351.23|22231.23|22346.41|22226.41|10
1637271840000|2021-11-18 21:44:00|22349.44|22229.44|22353.07|22233.07|22354.67|22234.67|22349.44|22229.44|10
1637271850000|2021-11-18 21:44:10|22352.07|22232.07|22351.89|22231.89|22352.78|22232.78|22351.57|22231.57|10
1637271860000|2021-11-18 21:44:20|22351.77|22231.77|22350.37|22230.37|22352.04|22232.04|22350.37|22230.37|9
1637271870000|2021-11-18 21:44:30|22349.89|22229.89|22348.63|22228.63|22350.03|22230.03|22348.42|22228.42|10
1637271880000|2021-11-18 21:44:40|22348.62|22228.62|22347.98|22227.98|22348.72|22228.72|22346.53|22226.53|9
1637271890000|2021-11-18 21:44:50|22346.5|22226.5|22338.93|22218.93|22346.5|22226.5|22337.51|22217.51|10
1637271900000|2021-11-18 21:45:00|22337.11|22217.11|22329.1|22209.1|22337.51|22217.51|22329.1|22209.1|10
1637271910000|2021-11-18 21:45:10|22328.91|22208.91|22320.17|22200.17|22328.91|22208.91|22320.17|22200.17|10
1637271920000|2021-11-18 21:45:20|22319.9|22199.9|22312.97|22192.97|22319.9|22199.9|22312.97|22192.97|9
1637271930000|2021-11-18 21:45:30|22313.67|22193.67|22316.82|22196.82|22317.54|22197.54|22313.67|22193.67|8
1637271940000|2021-11-18 21:45:40|22316.58|22196.58|22314.18|22194.18|22317.24|22197.24|22314.18|22194.18|8
1637271950000|2021-11-18 21:45:50|22313.81|22193.81|22311.66|22191.66|22313.81|22193.81|22311.18|22191.18|9
1637271960000|2021-11-18 21:46:00|22311.57|22191.57|22313.39|22193.39|22313.39|22193.39|22310.73|22190.73|9
1637271970000|2021-11-18 21:46:10|22309.91|22189.91|22304.6|22184.6|22309.91|22189.91|22304.6|22184.6|10
1637271980000|2021-11-18 21:46:20|22306.18|22186.18|22298.08|22178.08|22306.18|22186.18|22298.08|22178.08|10
1637271990000|2021-11-18 21:46:30|22298.16|22178.16|22296.09|22176.09|22298.28|22178.28|22296.09|22176.09|10
1637272000000|2021-11-18 21:46:40|22295.99|22175.99|22296.32|22176.32|22296.32|22176.32|22294.18|22174.18|9
1637272010000|2021-11-18 21:46:50|22296.39|22176.39|22294.68|22174.68|22296.39|22176.39|22294.68|22174.68|10
1637272020000|2021-11-18 21:47:00|22294.94|22174.94|22294.65|22174.65|22295.21|22175.21|22294.37|22174.37|10
1637272030000|2021-11-18 21:47:10|22294.79|22174.79|22297.17|22177.17|22297.17|22177.17|22293.77|22173.77|10
1637272040000|2021-11-18 21:47:20|22295.81|22175.81|22302.12|22182.12|22302.12|22182.12|22295.81|22175.81|10
1637272050000|2021-11-18 21:47:30|22301.92|22181.92|22303.91|22183.91|22304.06|22184.06|22301.64|22181.64|10
1637272060000|2021-11-18 21:47:40|22303.99|22183.99|22298.2|22178.2|22303.99|22183.99|22298.2|22178.2|10
1637272070000|2021-11-18 21:47:50|22297.92|22177.92|22296.7|22176.7|22298.04|22178.04|22296.7|22176.7|10
1637272080000|2021-11-18 21:48:00|22296.75|22176.75|22296.52|22176.52|22299.07|22179.07|22296.52|22176.52|10
1637272090000|2021-11-18 21:48:10|22296.21|22176.21|22295.06|22175.06|22296.21|22176.21|22293.6|22173.6|10
1637272100000|2021-11-18 21:48:20|22296.39|22176.39|22294.93|22174.93|22296.39|22176.39|22294.93|22174.93|10
1637272110000|2021-11-18 21:48:30|22294.91|22174.91|22293.69|22173.69|22295.58|22175.58|22293.51|22173.51|10
1637272120000|2021-11-18 21:48:40|22293.61|22173.61|22297.37|22177.37|22297.37|22177.37|22293.61|22173.61|10
1637272130000|2021-11-18 21:48:50|22298.49|22178.49|22300.62|22180.62|22301.12|22181.12|22298.49|22178.49|10
1637272140000|2021-11-18 21:49:00|22300.13|22180.13|22297.47|22177.47|22300.13|22180.13|22297.35|22177.35|9
1637272150000|2021-11-18 21:49:10|22297.42|22177.42|22297.26|22177.26|22297.47|22177.47|22294.77|22174.77|10
1637272160000|2021-11-18 21:49:20|22297.92|22177.92|22305.88|22185.88|22305.88|22185.88|22297.92|22177.92|10
1637272170000|2021-11-18 21:49:30|22305.98|22185.98|22301.94|22181.94|22306.27|22186.27|22301.94|22181.94|10
1637272180000|2021-11-18 21:49:40|22302.17|22182.17|22299.51|22179.51|22302.17|22182.17|22299.51|22179.51|9
1637272190000|2021-11-18 21:49:50|22299.45|22179.45|22302.43|22182.43|22302.44|22182.44|22299.45|22179.45|10
1637272200000|2021-11-18 21:50:00|22302.62|22182.62|22302.03|22182.03|22302.91|22182.91|22301.82|22181.82|9
1637272210000|2021-11-18 21:50:10|22301.49|22181.49|22305.55|22185.55|22305.55|22185.55|22301.3|22181.3|10
1637272220000|2021-11-18 21:50:20|22305.68|22185.68|22315.43|22195.43|22315.43|22195.43|22305.68|22185.68|10
1637272230000|2021-11-18 21:50:30|22316|22196|22318.33|22198.33|22318.41|22198.41|22315.98|22195.98|10
1637272240000|2021-11-18 21:50:40|22318.48|22198.48|22321.54|22201.54|22321.98|22201.98|22318.48|22198.48|10
1637272250000|2021-11-18 21:50:50|22321.45|22201.45|22317.09|22197.09|22321.69|22201.69|22317.09|22197.09|10
1637272260000|2021-11-18 21:51:00|22316.84|22196.84|22313.64|22193.64|22317.25|22197.25|22313.64|22193.64|10
1637272270000|2021-11-18 21:51:10|22313.26|22193.26|22310.98|22190.98|22313.26|22193.26|22310.98|22190.98|10
1637272280000|2021-11-18 21:51:20|22310.94|22190.94|22311.07|22191.07|22312.3|22192.3|22310.5|22190.5|10
1637272290000|2021-11-18 21:51:30|22310.09|22190.09|22311.67|22191.67|22311.67|22191.67|22308.97|22188.97|10
1637272300000|2021-11-18 21:51:40|22312.37|22192.37|22313.13|22193.13|22313.58|22193.58|22312.18|22192.18|10
1637272310000|2021-11-18 21:51:50|22313.58|22193.58|22310.59|22190.59|22313.58|22193.58|22310.59|22190.59|10
1637272320000|2021-11-18 21:52:00|22309.96|22189.96|22310.96|22190.96|22311.6|22191.6|22309.96|22189.96|10
1637272330000|2021-11-18 21:52:10|22310.94|22190.94|22305.54|22185.54|22310.94|22190.94|22305.44|22185.44|10
1637272340000|2021-11-18 21:52:20|22305.19|22185.19|22294.14|22174.14|22305.19|22185.19|22294.14|22174.14|10
1637272350000|2021-11-18 21:52:30|22293.69|22173.69|22287.77|22167.77|22293.73|22173.73|22287.13|22167.13|10
1637272360000|2021-11-18 21:52:40|22286.79|22166.79|22282.13|22162.13|22286.79|22166.79|22282.1|22162.1|10
1637272370000|2021-11-18 21:52:50|22281.94|22161.94|22274.45|22154.45|22281.94|22161.94|22274.45|22154.45|9
1637272380000|2021-11-18 21:53:00|22272.54|22152.54|22267.58|22147.58|22272.54|22152.54|22267.18|22147.18|9
1637272390000|2021-11-18 21:53:10|22267.57|22147.57|22265.79|22145.79|22267.57|22147.57|22265.79|22145.79|9
1637272400000|2021-11-18 21:53:20|22265.23|22145.23|22260.16|22140.16|22265.87|22145.87|22259.39|22139.39|9
1637272410000|2021-11-18 21:53:30|22259.8|22139.8|22260.08|22140.08|22261.11|22141.11|22258.6|22138.6|10
1637272420000|2021-11-18 21:53:40|22259.66|22139.66|22255.64|22135.64|22259.81|22139.81|22255.6|22135.6|8
1637272430000|2021-11-18 21:53:50|22255.52|22135.52|22255.56|22135.56|22256.65|22136.65|22254.03|22134.03|10
1637272440000|2021-11-18 21:54:00|22254.69|22134.69|22249.7|22129.7|22254.96|22134.96|22249.7|22129.7|10
1637272450000|2021-11-18 21:54:10|22248.86|22128.86|22234.63|22114.63|22248.86|22128.86|22234.63|22114.63|10
1637272460000|2021-11-18 21:54:20|22233.71|22113.71|22233.51|22113.51|22234.08|22114.08|22232.73|22112.73|10
1637272470000|2021-11-18 21:54:30|22233.52|22113.52|22237.67|22117.67|22237.81|22117.81|22233.52|22113.52|10
1637272480000|2021-11-18 21:54:40|22238.38|22118.38|22237.08|22117.08|22240.42|22120.42|22237.08|22117.08|10
1637272490000|2021-11-18 21:54:50|22236.9|22116.9|22234.66|22114.66|22236.9|22116.9|22234.66|22114.66|10
1637272500000|2021-11-18 21:55:00|22235.27|22115.27|22237.32|22117.32|22237.36|22117.36|22234.7|22114.7|10
1637272510000|2021-11-18 21:55:10|22237.89|22117.89|22235.45|22115.45|22238.49|22118.49|22234.96|22114.96|10
1637272520000|2021-11-18 21:55:20|22234.93|22114.93|22231.87|22111.87|22234.93|22114.93|22231.71|22111.71|9
1637272530000|2021-11-18 21:55:30|22231.54|22111.54|22228.68|22108.68|22231.54|22111.54|22227.55|22107.55|10
1637272540000|2021-11-18 21:55:40|22227.29|22107.29|22231.42|22111.42|22232.54|22112.54|22223.36|22103.36|10
1637272550000|2021-11-18 21:55:50|22232.97|22112.97|22237.63|22117.63|22238.35|22118.35|22232.97|22112.97|10
1637272560000|2021-11-18 21:56:00|22237.48|22117.48|22235.33|22115.33|22238.95|22118.95|22234.87|22114.87|10
1637272570000|2021-11-18 21:56:10|22235.13|22115.13|22241.5|22121.5|22241.5|22121.5|22235.13|22115.13|10
1637272580000|2021-11-18 21:56:20|22242.02|22122.02|22246.22|22126.22|22246.22|22126.22|22241.17|22121.17|10
1637272590000|2021-11-18 21:56:30|22247.66|22127.66|22250.3|22130.3|22250.3|22130.3|22246.91|22126.91|10
1637272600000|2021-11-18 21:56:40|22250.18|22130.18|22247.55|22127.55|22250.76|22130.76|22247.55|22127.55|10
1637272610000|2021-11-18 21:56:50|22247.03|22127.03|22244.55|22124.55|22247.39|22127.39|22244.55|22124.55|10
1637272620000|2021-11-18 21:57:00|22244.16|22124.16|22240.01|22120.01|22244.21|22124.21|22240.01|22120.01|10
1637272630000|2021-11-18 21:57:10|22238.04|22118.04|22227.67|22107.67|22238.08|22118.08|22227.67|22107.67|10
1637272640000|2021-11-18 21:57:20|22227.63|22107.63|22217.2|22097.2|22227.63|22107.63|22217.2|22097.2|10
1637272650000|2021-11-18 21:57:30|22216.75|22096.75|22208.49|22088.49|22216.75|22096.75|22208.49|22088.49|10
1637272660000|2021-11-18 21:57:40|22207.14|22087.14|22201.8|22081.8|22207.14|22087.14|22201.8|22081.8|10
1637272670000|2021-11-18 21:57:50|22201.32|22081.32|22193.99|22073.99|22201.32|22081.32|22193.99|22073.99|10
1637272680000|2021-11-18 21:58:00|22194.89|22074.89|22191.95|22071.95|22195|22075|22190.62|22070.62|10
1637272690000|2021-11-18 21:58:10|22192.61|22072.61|22201.42|22081.42|22201.45|22081.45|22191.21|22071.21|10
1637272700000|2021-11-18 21:58:20|22201.48|22081.48|22206.25|22086.25|22206.64|22086.64|22201.48|22081.48|10
1637272710000|2021-11-18 21:58:30|22208.67|22088.67|22216.12|22096.12|22216.12|22096.12|22208.67|22088.67|10
1637272720000|2021-11-18 21:58:40|22217.01|22097.01|22223.81|22103.81|22223.81|22103.81|22217.01|22097.01|10
1637272730000|2021-11-18 21:58:50|22223.31|22103.31|22225.7|22105.7|22225.7|22105.7|22222.74|22102.74|10
1637272740000|2021-11-18 21:59:00|22226.75|22106.75|22224.77|22104.77|22227.34|22107.34|22224.77|22104.77|10
1637272750000|2021-11-18 21:59:10|22224.34|22104.34|22222.5|22102.5|22224.34|22104.34|22222.24|22102.24|10
1637272760000|2021-11-18 21:59:20|22222.38|22102.38|22224.33|22104.33|22224.33|22104.33|22221.81|22101.81|10
1637272770000|2021-11-18 21:59:30|22225.24|22105.24|22228.34|22108.34|22228.34|22108.34|22225.24|22105.24|10
1637272780000|2021-11-18 21:59:40|22228.35|22108.35|22231.33|22111.33|22231.36|22111.36|22228.35|22108.35|10
1637272790000|2021-11-18 21:59:50|22231.72|22111.72|22230.6|22110.6|22231.9|22111.9|22230.6|22110.6|10
1637272800000|2021-11-18 22:00:00|22231.23|22111.23|22227.82|22107.82|22231.23|22111.23|22227.82|22107.82|9
1637272810000|2021-11-18 22:00:10|22227.62|22107.62|22227.96|22107.96|22228.06|22108.06|22226.79|22106.79|10
1637272820000|2021-11-18 22:00:20|22228.63|22108.63|22230.24|22110.24|22230.24|22110.24|22228.42|22108.42|10
1637272830000|2021-11-18 22:00:30|22230.78|22110.78|22232.77|22112.77|22232.77|22112.77|22230.53|22110.53|10
1637272840000|2021-11-18 22:00:40|22232.84|22112.84|22233.59|22113.59|22234.63|22114.63|22232.84|22112.84|9
1637272850000|2021-11-18 22:00:50|22234.44|22114.44|22234.78|22114.78|22235.15|22115.15|22234.19|22114.19|10
1637272860000|2021-11-18 22:01:00|22234.67|22114.67|22234.33|22114.33|22234.83|22114.83|22233.92|22113.92|10
1637272870000|2021-11-18 22:01:10|22234.41|22114.41|22236.25|22116.25|22236.25|22116.25|22234.24|22114.24|10
1637272880000|2021-11-18 22:01:20|22236.43|22116.43|22237.13|22117.13|22237.13|22117.13|22235.81|22115.81|9
1637272890000|2021-11-18 22:01:30|22237.63|22117.63|22241.94|22121.94|22241.94|22121.94|22237.63|22117.63|10
1637272900000|2021-11-18 22:01:40|22242.37|22122.37|22243.62|22123.62|22244.6|22124.6|22242.37|22122.37|10
1637272910000|2021-11-18 22:01:50|22243.97|22123.97|22240.32|22120.32|22244.59|22124.59|22240.32|22120.32|10
1637272920000|2021-11-18 22:02:00|22239.5|22119.5|22234.13|22114.13|22239.5|22119.5|22234.13|22114.13|10
1637272930000|2021-11-18 22:02:10|22233.74|22113.74|22224.16|22104.16|22234.03|22114.03|22224.16|22104.16|10
1637272940000|2021-11-18 22:02:20|22225.35|22105.35|22216.93|22096.93|22225.35|22105.35|22216.93|22096.93|10
1637272950000|2021-11-18 22:02:30|22216.74|22096.74|22217.23|22097.23|22218.04|22098.04|22216.6|22096.6|9
1637272960000|2021-11-18 22:02:40|22216.85|22096.85|22213.9|22093.9|22216.85|22096.85|22213.52|22093.52|10
1637272970000|2021-11-18 22:02:50|22212.75|22092.75|22208.1|22088.1|22212.75|22092.75|22208.1|22088.1|10
1637272980000|2021-11-18 22:03:00|22207.54|22087.54|22199.73|22079.73|22207.54|22087.54|22199.73|22079.73|10
1637272990000|2021-11-18 22:03:10|22200.18|22080.18|22196.85|22076.85|22200.71|22080.71|22196.85|22076.85|10
1637273000000|2021-11-18 22:03:20|22196.62|22076.62|22193.74|22073.74|22196.62|22076.62|22193.58|22073.58|10
1637273010000|2021-11-18 22:03:30|22193.58|22073.58|22183.9|22063.9|22193.74|22073.74|22183.9|22063.9|10
1637273020000|2021-11-18 22:03:40|22182.49|22062.49|22177.85|22057.85|22182.49|22062.49|22177.07|22057.07|10
1637273030000|2021-11-18 22:03:50|22178.72|22058.72|22178.28|22058.28|22179.05|22059.05|22177.81|22057.81|10
1637273040000|2021-11-18 22:04:00|22178.81|22058.81|22179.48|22059.48|22183.69|22063.69|22178.81|22058.81|10
1637273050000|2021-11-18 22:04:10|22178.6|22058.6|22175.18|22055.18|22178.92|22058.92|22174.76|22054.76|10
1637273060000|2021-11-18 22:04:20|22174.66|22054.66|22162.63|22042.63|22174.66|22054.66|22162.63|22042.63|10
1637273070000|2021-11-18 22:04:30|22163.19|22043.19|22153.18|22033.18|22163.19|22043.19|22153.18|22033.18|10
1637273080000|2021-11-18 22:04:40|22154.16|22034.16|22153.99|22033.99|22156.06|22036.06|22153.42|22033.42|10
1637273090000|2021-11-18 22:04:50|22154.31|22034.31|22151.42|22031.42|22154.82|22034.82|22151.4|22031.4|10
1637273100000|2021-11-18 22:05:00|22149.68|22029.68|22146.37|22026.37|22149.75|22029.75|22146.37|22026.37|9
1637273110000|2021-11-18 22:05:10|22145.24|22025.24|22144.72|22024.72|22145.89|22025.89|22144.58|22024.58|10
1637273120000|2021-11-18 22:05:20|22145.22|22025.22|22145.73|22025.73|22147.24|22027.24|22145.22|22025.22|10
1637273130000|2021-11-18 22:05:30|22146.07|22026.07|22148.3|22028.3|22149.43|22029.43|22146.07|22026.07|10
1637273140000|2021-11-18 22:05:40|22148.79|22028.79|22149.46|22029.46|22149.95|22029.95|22148.79|22028.79|10
1637273150000|2021-11-18 22:05:50|22148.98|22028.98|22148.29|22028.29|22150.53|22030.53|22147.95|22027.95|10
1637273160000|2021-11-18 22:06:00|22148.65|22028.65|22150.89|22030.89|22150.89|22030.89|22148.23|22028.23|10
1637273170000|2021-11-18 22:06:10|22150.91|22030.91|22149.84|22029.84|22150.94|22030.94|22149.46|22029.46|10
1637273180000|2021-11-18 22:06:20|22149.8|22029.8|22145.32|22025.32|22150.43|22030.43|22145.32|22025.32|10
1637273190000|2021-11-18 22:06:30|22143.97|22023.97|22138.44|22018.44|22144.27|22024.27|22137.27|22017.27|10
1637273200000|2021-11-18 22:06:40|22138.31|22018.31|22138.57|22018.57|22140.58|22020.58|22138.31|22018.31|10
1637273210000|2021-11-18 22:06:50|22138.34|22018.34|22139.85|22019.85|22139.85|22019.85|22137.64|22017.64|10
1637273220000|2021-11-18 22:07:00|22139.96|22019.96|22143.99|22023.99|22143.99|22023.99|22139.88|22019.88|10
1637273230000|2021-11-18 22:07:10|22143.89|22023.89|22143.67|22023.67|22145.37|22025.37|22143.67|22023.67|9
1637273240000|2021-11-18 22:07:20|22144.11|22024.11|22142.1|22022.1|22144.16|22024.16|22142.1|22022.1|10
1637273250000|2021-11-18 22:07:30|22141.76|22021.76|22136.87|22016.87|22142.13|22022.13|22136.87|22016.87|10
1637273260000|2021-11-18 22:07:40|22135.36|22015.36|22114.82|21994.82|22135.36|22015.36|22114.82|21994.82|10
1637273270000|2021-11-18 22:07:50|22115.05|21995.05|22112.57|21992.57|22115.05|21995.05|22112.45|21992.45|10
1637273280000|2021-11-18 22:08:00|22111.49|21991.49|22092.53|21972.53|22111.49|21991.49|22092.53|21972.53|10
1637273290000|2021-11-18 22:08:10|22089.88|21969.88|22077.06|21957.06|22089.88|21969.88|22077.06|21957.06|10
1637273300000|2021-11-18 22:08:20|22076.24|21956.24|22076.49|21956.49|22076.75|21956.75|22072.82|21952.82|10
1637273310000|2021-11-18 22:08:30|22077.2|21957.2|22086.43|21966.43|22086.43|21966.43|22076.7|21956.7|10
1637273320000|2021-11-18 22:08:40|22089.3|21969.3|22083.99|21963.99|22089.36|21969.36|22083.96|21963.96|10
1637273330000|2021-11-18 22:08:50|22083.87|21963.87|22080.73|21960.73|22085.09|21965.09|22080.73|21960.73|10
1637273340000|2021-11-18 22:09:00|22080.65|21960.65|22079.51|21959.51|22080.65|21960.65|22079.45|21959.45|10
1637273350000|2021-11-18 22:09:10|22078.09|21958.09|22069.5|21949.5|22078.09|21958.09|22069.5|21949.5|10
1637273360000|2021-11-18 22:09:20|22070.18|21950.18|22063.37|21943.37|22070.97|21950.97|22063.1|21943.1|10
1637273370000|2021-11-18 22:09:30|22062.64|21942.64|22058.06|21938.06|22063.91|21943.91|22058.06|21938.06|10
1637273380000|2021-11-18 22:09:40|22058.28|21938.28|22035.36|21915.36|22058.28|21938.28|22035.36|21915.36|10
1637273390000|2021-11-18 22:09:50|22032.89|21912.89|22044.74|21924.74|22044.74|21924.74|22030.16|21910.16|10
1637273400000|2021-11-18 22:10:00|22045.79|21925.79|22043.64|21923.64|22048.07|21928.07|22043.64|21923.64|10
1637273410000|2021-11-18 22:10:10|22043.43|21923.43|22036.85|21916.85|22043.43|21923.43|22036.85|21916.85|10
1637273420000|2021-11-18 22:10:20|22034.55|21914.55|22037.18|21917.18|22037.18|21917.18|22032.54|21912.54|10
1637273430000|2021-11-18 22:10:30|22035.99|21915.99|22035.68|21915.68|22037.69|21917.69|22035.68|21915.68|10
1637273440000|2021-11-18 22:10:40|22035.87|21915.87|22031.59|21911.59|22035.87|21915.87|22030.23|21910.23|10
1637273450000|2021-11-18 22:10:50|22030.31|21910.31|22027.32|21907.32|22030.77|21910.77|22027.32|21907.32|10
1637273460000|2021-11-18 22:11:00|22027.03|21907.03|22026.96|21906.96|22029.06|21909.06|22025.2|21905.2|10
1637273470000|2021-11-18 22:11:10|22028.83|21908.83|22026.31|21906.31|22030.69|21910.69|22026.21|21906.21|10
1637273480000|2021-11-18 22:11:20|22024.53|21904.53|22019.52|21899.52|22024.53|21904.53|22019.52|21899.52|10
1637273490000|2021-11-18 22:11:30|22019.37|21899.37|22013.26|21893.26|22019.37|21899.37|22012.97|21892.97|10
1637273500000|2021-11-18 22:11:40|22012.99|21892.99|22006.63|21886.63|22012.99|21892.99|22006.63|21886.63|10
1637273510000|2021-11-18 22:11:50|22006.6|21886.6|21997.41|21877.41|22006.6|21886.6|21997.41|21877.41|10
1637273520000|2021-11-18 22:12:00|21996.88|21876.88|21993.46|21873.46|21997.39|21877.39|21991.07|21871.07|10
1637273530000|2021-11-18 22:12:10|21993.06|21873.06|21989.89|21869.89|21993.07|21873.07|21989.89|21869.89|10
1637273540000|2021-11-18 22:12:20|21990.31|21870.31|21981.05|21861.05|21990.31|21870.31|21980.31|21860.31|10
1637273550000|2021-11-18 22:12:30|21980.19|21860.19|21972|21852|21980.19|21860.19|21972|21852|10
1637273560000|2021-11-18 22:12:40|21970.85|21850.85|21933|21813|21970.85|21850.85|21933|21813|10
1637273570000|2021-11-18 22:12:50|21928.62|21808.62|21941.08|21821.08|21941.08|21821.08|21926.93|21806.93|10
1637273580000|2021-11-18 22:13:00|21944.45|21824.45|21971.83|21851.83|21971.83|21851.83|21944.45|21824.45|10
1637273590000|2021-11-18 22:13:10|21973.23|21853.23|22024.66|21904.66|22024.66|21904.66|21973.23|21853.23|10
1637273600000|2021-11-18 22:13:20|22028.38|21908.38|22055.97|21935.97|22055.97|21935.97|22028.38|21908.38|10
1637273610000|2021-11-18 22:13:30|22056.96|21936.96|22083.44|21963.44|22083.44|21963.44|22056.96|21936.96|10
1637273620000|2021-11-18 22:13:40|22085.24|21965.24|22105.23|21985.23|22105.23|21985.23|22085.24|21965.24|10
1637273630000|2021-11-18 22:13:50|22107.57|21987.57|22129.08|22009.08|22130.21|22010.21|22107.57|21987.57|10
1637273640000|2021-11-18 22:14:00|22128.4|22008.4|22126.01|22006.01|22131.66|22011.66|22126.01|22006.01|10
1637273650000|2021-11-18 22:14:10|22126.19|22006.19|22135.91|22015.91|22135.91|22015.91|22122.55|22002.55|10
1637273660000|2021-11-18 22:14:20|22137.96|22017.96|22140.73|22020.73|22140.73|22020.73|22137.09|22017.09|10
1637273670000|2021-11-18 22:14:30|22142.19|22022.19|22143.26|22023.26|22143.26|22023.26|22141.52|22021.52|10
1637273680000|2021-11-18 22:14:40|22143.65|22023.65|22146.93|22026.93|22146.93|22026.93|22143.01|22023.01|10
1637273690000|2021-11-18 22:14:50|22146.37|22026.37|22145.36|22025.36|22148.1|22028.1|22145.36|22025.36|10
1637273700000|2021-11-18 22:15:00|22145.22|22025.22|22135.63|22015.63|22145.5|22025.5|22134.36|22014.36|10
1637273710000|2021-11-18 22:15:10|22134.24|22014.24|22139.83|22019.83|22139.83|22019.83|22133.6|22013.6|10
1637273720000|2021-11-18 22:15:20|22142.68|22022.68|22148.9|22028.9|22148.9|22028.9|22142.68|22022.68|10
1637273730000|2021-11-18 22:15:30|22147.59|22027.59|22150.22|22030.22|22150.22|22030.22|22147.59|22027.59|9
1637273740000|2021-11-18 22:15:40|22150.82|22030.82|22148.98|22028.98|22150.86|22030.86|22148.75|22028.75|10
1637273750000|2021-11-18 22:15:50|22148.97|22028.97|22151.59|22031.59|22151.59|22031.59|22148.79|22028.79|10
1637273760000|2021-11-18 22:16:00|22150.9|22030.9|22150.88|22030.88|22153.03|22033.03|22149.17|22029.17|10
1637273770000|2021-11-18 22:16:10|22150.49|22030.49|22134.71|22014.71|22150.49|22030.49|22134.71|22014.71|10
1637273780000|2021-11-18 22:16:20|22132.63|22012.63|22127.2|22007.2|22133.01|22013.01|22127.2|22007.2|10
1637273790000|2021-11-18 22:16:30|22126.71|22006.71|22118.86|21998.86|22126.71|22006.71|22118.86|21998.86|10
1637273800000|2021-11-18 22:16:40|22117.81|21997.81|22114.08|21994.08|22120.97|22000.97|22114.08|21994.08|10
1637273810000|2021-11-18 22:16:50|22114.72|21994.72|22110.2|21990.2|22116.88|21996.88|22110.02|21990.02|10
1637273820000|2021-11-18 22:17:00|22109.14|21989.14|22101.13|21981.13|22109.14|21989.14|22101.13|21981.13|10
1637273830000|2021-11-18 22:17:10|22102.79|21982.79|22116.09|21996.09|22116.51|21996.51|22102.79|21982.79|10
1637273840000|2021-11-18 22:17:20|22120.33|22000.33|22126.3|22006.3|22126.69|22006.69|22120.33|22000.33|10
1637273850000|2021-11-18 22:17:30|22125.62|22005.62|22130.26|22010.26|22130.26|22010.26|22125.62|22005.62|10
1637273860000|2021-11-18 22:17:40|22130.77|22010.77|22124.14|22004.14|22131.92|22011.92|22124.14|22004.14|10
1637273870000|2021-11-18 22:17:50|22122.9|22002.9|22118.77|21998.77|22122.9|22002.9|22117.33|21997.33|10
1637273880000|2021-11-18 22:18:00|22118.62|21998.62|22118.87|21998.87|22119.86|21999.86|22118.5|21998.5|10
1637273890000|2021-11-18 22:18:10|22118.52|21998.52|22121.9|22001.9|22121.9|22001.9|22118.05|21998.05|10
1637273900000|2021-11-18 22:18:20|22122.52|22002.52|22135.44|22015.44|22135.44|22015.44|22122.52|22002.52|10
1637273910000|2021-11-18 22:18:30|22137.39|22017.39|22141.75|22021.75|22142.16|22022.16|22136.98|22016.98|10
1637273920000|2021-11-18 22:18:40|22141.84|22021.84|22146.27|22026.27|22146.56|22026.56|22141.63|22021.63|10
1637273930000|2021-11-18 22:18:50|22146.08|22026.08|22151.37|22031.37|22151.37|22031.37|22146.08|22026.08|10
1637273940000|2021-11-18 22:19:00|22151.61|22031.61|22161.55|22041.55|22161.55|22041.55|22151.61|22031.61|10
1637273950000|2021-11-18 22:19:10|22164.3|22044.3|22176.22|22056.22|22176.22|22056.22|22164.3|22044.3|10
1637273960000|2021-11-18 22:19:20|22177.23|22057.23|22184.55|22064.55|22185.37|22065.37|22177.23|22057.23|10
1637273970000|2021-11-18 22:19:30|22184.52|22064.52|22185.97|22065.97|22187.53|22067.53|22184.52|22064.52|10
1637273980000|2021-11-18 22:19:40|22186.45|22066.45|22181.49|22061.49|22186.45|22066.45|22181.49|22061.49|10
1637273990000|2021-11-18 22:19:50|22180.73|22060.73|22177.29|22057.29|22180.73|22060.73|22177.28|22057.28|10
1637274000000|2021-11-18 22:20:00|22176.14|22056.14|22173.49|22053.49|22176.14|22056.14|22172.59|22052.59|10
1637274010000|2021-11-18 22:20:10|22174.46|22054.46|22175.17|22055.17|22176.27|22056.27|22173.1|22053.1|10
1637274020000|2021-11-18 22:20:20|22175.18|22055.18|22169.72|22049.72|22175.4|22055.4|22169.72|22049.72|10
1637274030000|2021-11-18 22:20:30|22166.17|22046.17|22148.82|22028.82|22166.55|22046.55|22148.82|22028.82|10
1637274040000|2021-11-18 22:20:40|22147.55|22027.55|22136.93|22016.93|22147.55|22027.55|22136.93|22016.93|10
1637274050000|2021-11-18 22:20:50|22137.08|22017.08|22128.49|22008.49|22137.08|22017.08|22128.19|22008.19|10
1637274060000|2021-11-18 22:21:00|22127.51|22007.51|22122.81|22002.81|22127.9|22007.9|22121.45|22001.45|10
1637274070000|2021-11-18 22:21:10|22121.83|22001.83|22122.96|22002.96|22124.93|22004.93|22121.83|22001.83|10
1637274080000|2021-11-18 22:21:20|22122.04|22002.04|22121.37|22001.37|22122.04|22002.04|22120.17|22000.17|10
1637274090000|2021-11-18 22:21:30|22123.4|22003.4|22123.32|22003.32|22123.69|22003.69|22122.5|22002.5|10
1637274100000|2021-11-18 22:21:40|22123.26|22003.26|22116.29|21996.29|22123.55|22003.55|22116.29|21996.29|10
1637274110000|2021-11-18 22:21:50|22117.1|21997.1|22124.82|22004.82|22125.14|22005.14|22117.1|21997.1|10
1637274120000|2021-11-18 22:22:00|22123.94|22003.94|22118.69|21998.69|22123.94|22003.94|22118.69|21998.69|10
1637274130000|2021-11-18 22:22:10|22116.83|21996.83|22111.87|21991.87|22116.83|21996.83|22111.87|21991.87|10
1637274140000|2021-11-18 22:22:20|22111.59|21991.59|22108.54|21988.54|22111.59|21991.59|22108.38|21988.38|10
1637274150000|2021-11-18 22:22:30|22108.62|21988.62|22106.1|21986.1|22108.86|21988.86|22105.93|21985.93|10
1637274160000|2021-11-18 22:22:40|22105.88|21985.88|22099.03|21979.03|22105.88|21985.88|22098.85|21978.85|10
1637274170000|2021-11-18 22:22:50|22099.77|21979.77|22093.69|21973.69|22099.77|21979.77|22093.69|21973.69|10
1637274180000|2021-11-18 22:23:00|22093.81|21973.81|22092.59|21972.59|22093.81|21973.81|22090.81|21970.81|10
1637274190000|2021-11-18 22:23:10|22093.06|21973.06|22093.98|21973.98|22096.29|21976.29|22093.06|21973.06|10
1637274200000|2021-11-18 22:23:20|22093.73|21973.73|22096.69|21976.69|22096.69|21976.69|22093.73|21973.73|10
1637274210000|2021-11-18 22:23:30|22096.7|21976.7|22082.17|21962.17|22097.73|21977.73|22082.17|21962.17|10
1637274220000|2021-11-18 22:23:40|22080.29|21960.29|22073.82|21953.82|22081.09|21961.09|22073.82|21953.82|10
1637274230000|2021-11-18 22:23:50|22072.77|21952.77|22071.85|21951.85|22073.83|21953.83|22071.07|21951.07|10
1637274240000|2021-11-18 22:24:00|22071.75|21951.75|22064.97|21944.97|22072.23|21952.23|22064.97|21944.97|10
1637274250000|2021-11-18 22:24:10|22064.55|21944.55|22071.69|21951.69|22071.69|21951.69|22064.55|21944.55|10
1637274260000|2021-11-18 22:24:20|22073.25|21953.25|22080.87|21960.87|22080.87|21960.87|22072.76|21952.76|10
1637274270000|2021-11-18 22:24:30|22081.46|21961.46|22087.29|21967.29|22087.29|21967.29|22081.46|21961.46|10
1637274280000|2021-11-18 22:24:40|22091.77|21971.77|22104.77|21984.77|22104.77|21984.77|22091.77|21971.77|10
1637274290000|2021-11-18 22:24:50|22107.88|21987.88|22120.38|22000.38|22120.38|22000.38|22106.96|21986.96|10
1637274300000|2021-11-18 22:25:00|22120.89|22000.89|22131.48|22011.48|22131.48|22011.48|22120.89|22000.89|9
1637274310000|2021-11-18 22:25:10|22131.67|22011.67|22139.04|22019.04|22139.44|22019.44|22131.67|22011.67|10
1637274320000|2021-11-18 22:25:20|22139.51|22019.51|22140.9|22020.9|22141.41|22021.41|22139.51|22019.51|10
1637274330000|2021-11-18 22:25:30|22140.38|22020.38|22141.24|22021.24|22141.24|22021.24|22139.67|22019.67|10
1637274340000|2021-11-18 22:25:40|22140.71|22020.71|22142.12|22022.12|22142.2|22022.2|22140.39|22020.39|9
1637274350000|2021-11-18 22:25:50|22141.88|22021.88|22143.12|22023.12|22143.12|22023.12|22141.56|22021.56|10
1637274360000|2021-11-18 22:26:00|22143.02|22023.02|22142.8|22022.8|22143.56|22023.56|22141.71|22021.71|10
1637274370000|2021-11-18 22:26:10|22143.73|22023.73|22146.83|22026.83|22146.83|22026.83|22143.73|22023.73|9
1637274380000|2021-11-18 22:26:20|22149.06|22029.06|22150.32|22030.32|22150.45|22030.45|22148.63|22028.63|10
1637274390000|2021-11-18 22:26:30|22149.35|22029.35|22151.52|22031.52|22151.52|22031.52|22149.18|22029.18|10
1637274400000|2021-11-18 22:26:40|22150.9|22030.9|22154.61|22034.61|22155.06|22035.06|22150.9|22030.9|10
1637274410000|2021-11-18 22:26:50|22154.5|22034.5|22161.28|22041.28|22161.28|22041.28|22154.5|22034.5|10
1637274420000|2021-11-18 22:27:00|22161.42|22041.42|22165.35|22045.35|22165.35|22045.35|22161.42|22041.42|10
1637274430000|2021-11-18 22:27:10|22164.93|22044.93|22168.48|22048.48|22168.48|22048.48|22164.39|22044.39|10
1637274440000|2021-11-18 22:27:20|22168.45|22048.45|22174.11|22054.11|22174.11|22054.11|22168.37|22048.37|10
1637274450000|2021-11-18 22:27:30|22175.32|22055.32|22178.45|22058.45|22178.45|22058.45|22175.25|22055.25|10
1637274460000|2021-11-18 22:27:40|22179.08|22059.08|22180.05|22060.05|22180.61|22060.61|22179.08|22059.08|10
1637274470000|2021-11-18 22:27:50|22179.93|22059.93|22184.22|22064.22|22184.22|22064.22|22179.02|22059.02|10
1637274480000|2021-11-18 22:28:00|22185.05|22065.05|22184.15|22064.15|22185.48|22065.48|22183.2|22063.2|10
1637274490000|2021-11-18 22:28:10|22183.08|22063.08|22184.6|22064.6|22184.89|22064.89|22182.96|22062.96|10
1637274500000|2021-11-18 22:28:20|22184.54|22064.54|22182.7|22062.7|22184.54|22064.54|22182.5|22062.5|10
1637274510000|2021-11-18 22:28:30|22182.62|22062.62|22183.35|22063.35|22183.35|22063.35|22180.19|22060.19|10
1637274520000|2021-11-18 22:28:40|22181.71|22061.71|22182.67|22062.67|22182.67|22062.67|22180.7|22060.7|10
1637274530000|2021-11-18 22:28:50|22182.58|22062.58|22182.82|22062.82|22183.54|22063.54|22182.25|22062.25|10
1637274540000|2021-11-18 22:29:00|22184.94|22064.94|22186.94|22066.94|22186.94|22066.94|22182.43|22062.43|10
1637274550000|2021-11-18 22:29:10|22184.15|22064.15|22182.76|22062.76|22184.15|22064.15|22180.07|22060.07|10
1637274560000|2021-11-18 22:29:20|22184.2|22064.2|22186.29|22066.29|22186.29|22066.29|22183.81|22063.81|10
1637274570000|2021-11-18 22:29:30|22186.86|22066.86|22189.47|22069.47|22190.39|22070.39|22186.49|22066.49|10
1637274580000|2021-11-18 22:29:40|22190.02|22070.02|22189.05|22069.05|22190.02|22070.02|22187.7|22067.7|10
1637274590000|2021-11-18 22:29:50|22188.35|22068.35|22185.83|22065.83|22188.99|22068.99|22185.83|22065.83|10
1637274600000|2021-11-18 22:30:00|22185.06|22065.06|22176.78|22056.78|22185.06|22065.06|22176.78|22056.78|10
1637274610000|2021-11-18 22:30:10|22175.01|22055.01|22173.93|22053.93|22175.01|22055.01|22172.79|22052.79|10
1637274620000|2021-11-18 22:30:20|22174.31|22054.31|22176.5|22056.5|22177.21|22057.21|22174.31|22054.31|10
1637274630000|2021-11-18 22:30:30|22177.21|22057.21|22180.17|22060.17|22180.17|22060.17|22177.21|22057.21|10
1637274640000|2021-11-18 22:30:40|22180.19|22060.19|22179.33|22059.33|22180.68|22060.68|22179.08|22059.08|10
1637274650000|2021-11-18 22:30:50|22178.8|22058.8|22178.78|22058.78|22180.12|22060.12|22178.33|22058.33|9
1637274660000|2021-11-18 22:31:00|22178.51|22058.51|22177.78|22057.78|22178.51|22058.51|22176.73|22056.73|10
1637274670000|2021-11-18 22:31:10|22177.07|22057.07|22177.12|22057.12|22178.03|22058.03|22177.07|22057.07|10
1637274680000|2021-11-18 22:31:20|22177.42|22057.42|22177.48|22057.48|22177.48|22057.48|22175.76|22055.76|10
1637274690000|2021-11-18 22:31:30|22177.62|22057.62|22175.25|22055.25|22177.79|22057.79|22175.25|22055.25|10
1637274700000|2021-11-18 22:31:40|22174.44|22054.44|22172.47|22052.47|22174.44|22054.44|22172.47|22052.47|9
1637274710000|2021-11-18 22:31:50|22171.55|22051.55|22173.69|22053.69|22173.93|22053.93|22171.55|22051.55|10
1637274720000|2021-11-18 22:32:00|22173.53|22053.53|22169.97|22049.97|22173.85|22053.85|22169.97|22049.97|10
1637274730000|2021-11-18 22:32:10|22169.88|22049.88|22170.11|22050.11|22170.11|22050.11|22167.74|22047.74|10
1637274740000|2021-11-18 22:32:20|22169.99|22049.99|22178.38|22058.38|22178.38|22058.38|22169.99|22049.99|10
1637274750000|2021-11-18 22:32:30|22178.17|22058.17|22183.35|22063.35|22183.36|22063.36|22178.17|22058.17|10
1637274760000|2021-11-18 22:32:40|22185.39|22065.39|22191.41|22071.41|22191.41|22071.41|22185.39|22065.39|10
1637274770000|2021-11-18 22:32:50|22191.52|22071.52|22198.01|22078.01|22198.01|22078.01|22191.13|22071.13|10
1637274780000|2021-11-18 22:33:00|22199.14|22079.14|22199.2|22079.2|22200.2|22080.2|22199.14|22079.14|10
1637274790000|2021-11-18 22:33:10|22199.12|22079.12|22199.08|22079.08|22200.27|22080.27|22198.96|22078.96|9
1637274800000|2021-11-18 22:33:20|22198.96|22078.96|22203.44|22083.44|22203.44|22083.44|22198.11|22078.11|10
1637274810000|2021-11-18 22:33:30|22204.77|22084.77|22207.2|22087.2|22207.2|22087.2|22204.77|22084.77|9
1637274820000|2021-11-18 22:33:40|22207.02|22087.02|22208.74|22088.74|22208.74|22088.74|22207.02|22087.02|10
1637274830000|2021-11-18 22:33:50|22208.66|22088.66|22210.02|22090.02|22210.86|22090.86|22208.24|22088.24|10
1637274840000|2021-11-18 22:34:00|22210.45|22090.45|22213.24|22093.24|22213.24|22093.24|22210.45|22090.45|10
1637274850000|2021-11-18 22:34:10|22213.1|22093.1|22212.38|22092.38|22214.79|22094.79|22210.96|22090.96|10
1637274860000|2021-11-18 22:34:20|22212.15|22092.15|22212.66|22092.66|22212.77|22092.77|22209.25|22089.25|10
1637274870000|2021-11-18 22:34:30|22212.71|22092.71|22227.2|22107.2|22227.2|22107.2|22212.71|22092.71|10
1637274880000|2021-11-18 22:34:40|22227.49|22107.49|22240.2|22120.2|22240.2|22120.2|22227.49|22107.49|10
1637274890000|2021-11-18 22:34:50|22241.82|22121.82|22257.53|22137.53|22257.53|22137.53|22241.82|22121.82|10
1637274900000|2021-11-18 22:35:00|22257.98|22137.98|22266.89|22146.89|22267.75|22147.75|22257.98|22137.98|10
1637274910000|2021-11-18 22:35:10|22268.61|22148.61|22267.72|22147.72|22269.42|22149.42|22267.13|22147.13|10
1637274920000|2021-11-18 22:35:20|22267.5|22147.5|22268.16|22148.16|22269.1|22149.1|22267.5|22147.5|10
1637274930000|2021-11-18 22:35:30|22267.6|22147.6|22260.96|22140.96|22267.6|22147.6|22260.96|22140.96|10
1637274940000|2021-11-18 22:35:40|22260.01|22140.01|22259.98|22139.98|22261.07|22141.07|22259.1|22139.1|10
1637274950000|2021-11-18 22:35:50|22259.82|22139.82|22262.21|22142.21|22262.21|22142.21|22259.65|22139.65|10
1637274960000|2021-11-18 22:36:00|22262.66|22142.66|22263.41|22143.41|22263.98|22143.98|22262.25|22142.25|10
1637274970000|2021-11-18 22:36:10|22262.1|22142.1|22265.16|22145.16|22265.26|22145.26|22262.1|22142.1|10
1637274980000|2021-11-18 22:36:20|22263.44|22143.44|22264.27|22144.27|22264.27|22144.27|22262.43|22142.43|9
1637274990000|2021-11-18 22:36:30|22264.34|22144.34|22261.03|22141.03|22264.34|22144.34|22261.03|22141.03|10
1637275000000|2021-11-18 22:36:40|22260.65|22140.65|22258.47|22138.47|22260.65|22140.65|22258.31|22138.31|10
1637275010000|2021-11-18 22:36:50|22259.05|22139.05|22254.92|22134.92|22259.05|22139.05|22254.92|22134.92|10
1637275020000|2021-11-18 22:37:00|22254.36|22134.36|22250.15|22130.15|22255.38|22135.38|22250.15|22130.15|9
1637275030000|2021-11-18 22:37:10|22249.94|22129.94|22243.8|22123.8|22249.94|22129.94|22243.8|22123.8|10
1637275040000|2021-11-18 22:37:20|22242.64|22122.64|22235.73|22115.73|22243.1|22123.1|22235.73|22115.73|10
1637275050000|2021-11-18 22:37:30|22235.78|22115.78|22234.42|22114.42|22236.09|22116.09|22234.42|22114.42|10
1637275060000|2021-11-18 22:37:40|22234.24|22114.24|22231.68|22111.68|22234.95|22114.95|22231.68|22111.68|10
1637275070000|2021-11-18 22:37:50|22230.78|22110.78|22225.41|22105.41|22230.78|22110.78|22225.41|22105.41|10
1637275080000|2021-11-18 22:38:00|22226.36|22106.36|22220.71|22100.71|22226.36|22106.36|22220.71|22100.71|10
1637275090000|2021-11-18 22:38:10|22220.39|22100.39|22221.81|22101.81|22221.81|22101.81|22218.92|22098.92|10
1637275100000|2021-11-18 22:38:20|22221.33|22101.33|22214.52|22094.52|22221.33|22101.33|22214.52|22094.52|10
1637275110000|2021-11-18 22:38:30|22214.61|22094.61|22206.49|22086.49|22214.68|22094.68|22206.49|22086.49|10
1637275120000|2021-11-18 22:38:40|22205.81|22085.81|22195.59|22075.59|22205.81|22085.81|22195.59|22075.59|10
1637275130000|2021-11-18 22:38:50|22192.64|22072.64|22182.9|22062.9|22192.64|22072.64|22182.9|22062.9|10
1637275140000|2021-11-18 22:39:00|22181.56|22061.56|22156.16|22036.16|22181.56|22061.56|22156.16|22036.16|10
1637275150000|2021-11-18 22:39:10|22154.94|22034.94|22131.51|22011.51|22154.94|22034.94|22131.51|22011.51|10
1637275160000|2021-11-18 22:39:20|22129.48|22009.48|22117.89|21997.89|22129.48|22009.48|22113.48|21993.48|10
1637275170000|2021-11-18 22:39:30|22118.19|21998.19|22123.95|22003.95|22123.95|22003.95|22118.19|21998.19|10
1637275180000|2021-11-18 22:39:40|22125.46|22005.46|22131.21|22011.21|22131.21|22011.21|22125.46|22005.46|10
1637275190000|2021-11-18 22:39:50|22129.25|22009.25|22120.25|22000.25|22129.26|22009.26|22120.25|22000.25|10
1637275200000|2021-11-18 22:40:00|22119.06|21999.06|22107.23|21987.23|22119.06|21999.06|22107.23|21987.23|10
1637275210000|2021-11-18 22:40:10|22105.63|21985.63|22097.91|21977.91|22105.63|21985.63|22097.91|21977.91|10
1637275220000|2021-11-18 22:40:20|22092.23|21972.23|22080.41|21960.41|22092.23|21972.23|22080.41|21960.41|10
1637275230000|2021-11-18 22:40:30|22079.41|21959.41|22070.43|21950.43|22079.41|21959.41|22070.43|21950.43|10
1637275240000|2021-11-18 22:40:40|22069.55|21949.55|22048.25|21928.25|22069.55|21949.55|22048.25|21928.25|10
1637275250000|2021-11-18 22:40:50|22047.82|21927.82|22029.72|21909.72|22047.82|21927.82|22029.72|21909.72|10
1637275260000|2021-11-18 22:41:00|22028.82|21908.82|22024.1|21904.1|22028.82|21908.82|22022.99|21902.99|10
1637275270000|2021-11-18 22:41:10|22023.37|21903.37|22021.28|21901.28|22023.69|21903.69|22020.71|21900.71|10
1637275280000|2021-11-18 22:41:20|22022.18|21902.18|22026.02|21906.02|22026.02|21906.02|22022.18|21902.18|10
1637275290000|2021-11-18 22:41:30|22027.44|21907.44|22032.38|21912.38|22032.38|21912.38|22027.44|21907.44|10
1637275300000|2021-11-18 22:41:40|22031.85|21911.85|22026.23|21906.23|22032.28|21912.28|22024.98|21904.98|10
1637275310000|2021-11-18 22:41:50|22018.51|21898.51|22006.85|21886.85|22018.51|21898.51|22005.63|21885.63|10
1637275320000|2021-11-18 22:42:00|22007.03|21887.03|22010.92|21890.92|22010.92|21890.92|22006.63|21886.63|10
1637275330000|2021-11-18 22:42:10|22010.97|21890.97|22010.96|21890.96|22011.44|21891.44|22008.14|21888.14|10
1637275340000|2021-11-18 22:42:20|22007.58|21887.58|22011.12|21891.12|22011.89|21891.89|22007.58|21887.58|10
1637275350000|2021-11-18 22:42:30|22010.69|21890.69|22008.44|21888.44|22011.75|21891.75|22008.44|21888.44|10
1637275360000|2021-11-18 22:42:40|22009.49|21889.49|22009.22|21889.22|22009.54|21889.54|22008.74|21888.74|9
1637275370000|2021-11-18 22:42:50|22007.83|21887.83|22007.17|21887.17|22007.83|21887.83|22005.24|21885.24|10
1637275380000|2021-11-18 22:43:00|22006.29|21886.29|22003.22|21883.22|22006.29|21886.29|22003.22|21883.22|10
1637275390000|2021-11-18 22:43:10|22002.64|21882.64|21997.76|21877.76|22003.05|21883.05|21996.62|21876.62|10
1637275400000|2021-11-18 22:43:20|21996.71|21876.71|21989.35|21869.35|21996.71|21876.71|21989.35|21869.35|10
1637275410000|2021-11-18 22:43:30|21989.16|21869.16|22004.89|21884.89|22004.89|21884.89|21989.16|21869.16|10
1637275420000|2021-11-18 22:43:40|22004.29|21884.29|22011.34|21891.34|22011.34|21891.34|22004.29|21884.29|10
1637275430000|2021-11-18 22:43:50|22010.74|21890.74|21998.06|21878.06|22010.74|21890.74|21998.06|21878.06|10
1637275440000|2021-11-18 22:44:00|21994.44|21874.44|21987.55|21867.55|21994.74|21874.74|21987.3|21867.3|10
1637275450000|2021-11-18 22:44:10|21987.07|21867.07|21984.44|21864.44|21987.11|21867.11|21983.78|21863.78|10
1637275460000|2021-11-18 22:44:20|21985.6|21865.6|21992.15|21872.15|21992.55|21872.55|21985.6|21865.6|10
1637275470000|2021-11-18 22:44:30|21990.01|21870.01|21991.13|21871.13|21991.91|21871.91|21988.96|21868.96|9
1637275480000|2021-11-18 22:44:40|21992.65|21872.65|22000.54|21880.54|22000.54|21880.54|21992.22|21872.22|10
1637275490000|2021-11-18 22:44:50|22000.03|21880.03|22004.03|21884.03|22004.32|21884.32|22000.03|21880.03|10
1637275500000|2021-11-18 22:45:00|22004.35|21884.35|22010.77|21890.77|22014.89|21894.89|22004.35|21884.35|10
1637275510000|2021-11-18 22:45:10|22008.7|21888.7|22007.5|21887.5|22008.7|21888.7|22005.78|21885.78|10
1637275520000|2021-11-18 22:45:20|22010.61|21890.61|22026.13|21906.13|22026.13|21906.13|22010.61|21890.61|10
1637275530000|2021-11-18 22:45:30|22027.61|21907.61|22053.55|21933.55|22053.55|21933.55|22027.61|21907.61|10
1637275540000|2021-11-18 22:45:40|22054.18|21934.18|22056.26|21936.26|22056.98|21936.98|22053.68|21933.68|10
1637275550000|2021-11-18 22:45:50|22057.01|21937.01|22065.36|21945.36|22065.36|21945.36|22057.01|21937.01|10
1637275560000|2021-11-18 22:46:00|22066.18|21946.18|22068.04|21948.04|22070.28|21950.28|22066.18|21946.18|10
1637275570000|2021-11-18 22:46:10|22067.66|21947.66|22066.09|21946.09|22069.79|21949.79|22066.09|21946.09|9
1637275580000|2021-11-18 22:46:20|22065.67|21945.67|22060.93|21940.93|22065.8|21945.8|22059.65|21939.65|10
1637275590000|2021-11-18 22:46:30|22058.61|21938.61|22034.6|21914.6|22058.61|21938.61|22034.6|21914.6|10
1637275600000|2021-11-18 22:46:40|22035.35|21915.35|22038.97|21918.97|22040.62|21920.62|22035.35|21915.35|10
1637275610000|2021-11-18 22:46:50|22037.86|21917.86|22036.15|21916.15|22038.73|21918.73|22034.93|21914.93|9
1637275620000|2021-11-18 22:47:00|22037|21917|22040.03|21920.03|22040.28|21920.28|22037|21917|10
1637275630000|2021-11-18 22:47:10|22041.47|21921.47|22034.94|21914.94|22041.47|21921.47|22034.94|21914.94|10
1637275640000|2021-11-18 22:47:20|22026.5|21906.5|22009.33|21889.33|22026.5|21906.5|22009.33|21889.33|10
1637275650000|2021-11-18 22:47:30|22007.43|21887.43|21974.27|21854.27|22007.43|21887.43|21974.27|21854.27|10
1637275660000|2021-11-18 22:47:40|21973.56|21853.56|21968.92|21848.92|21973.56|21853.56|21968.81|21848.81|10
1637275670000|2021-11-18 22:47:50|21969.64|21849.64|21972.98|21852.98|21974.67|21854.67|21969.64|21849.64|10
1637275680000|2021-11-18 22:48:00|21973.93|21853.93|21969|21849|21974.6|21854.6|21967.92|21847.92|10
1637275690000|2021-11-18 22:48:10|21969.31|21849.31|21977.19|21857.19|21977.19|21857.19|21968.86|21848.86|10
1637275700000|2021-11-18 22:48:20|21979.45|21859.45|21979.85|21859.85|21981.43|21861.43|21979.19|21859.19|10
1637275710000|2021-11-18 22:48:30|21980.59|21860.59|21984.48|21864.48|21984.75|21864.75|21979.94|21859.94|10
1637275720000|2021-11-18 22:48:40|21987.55|21867.55|21987.78|21867.78|21990|21870|21987.55|21867.55|10
1637275730000|2021-11-18 22:48:50|21987.99|21867.99|21984.95|21864.95|21987.99|21867.99|21983.43|21863.43|10
1637275740000|2021-11-18 22:49:00|21985.51|21865.51|21981.12|21861.12|21986.59|21866.59|21981.12|21861.12|10
1637275750000|2021-11-18 22:49:10|21980.29|21860.29|21974.77|21854.77|21980.71|21860.71|21974.14|21854.14|10
1637275760000|2021-11-18 22:49:20|21974.42|21854.42|21971.68|21851.68|21974.42|21854.42|21971.64|21851.64|10
1637275770000|2021-11-18 22:49:30|21971.77|21851.77|21981.85|21861.85|21981.85|21861.85|21971.77|21851.77|10
1637275780000|2021-11-18 22:49:40|21982.93|21862.93|21989.33|21869.33|21989.33|21869.33|21982.93|21862.93|10
1637275790000|2021-11-18 22:49:50|21991.02|21871.02|21995.03|21875.03|21995.28|21875.28|21991.02|21871.02|10
1637275800000|2021-11-18 22:50:00|21995.46|21875.46|21999.07|21879.07|21999.07|21879.07|21995.46|21875.46|10
1637275810000|2021-11-18 22:50:10|22000.1|21880.1|22000.38|21880.38|22001.32|21881.32|21998.9|21878.9|9
1637275820000|2021-11-18 22:50:20|22001.28|21881.28|22006.71|21886.71|22006.71|21886.71|22001.28|21881.28|10
1637275830000|2021-11-18 22:50:30|22006.62|21886.62|22009.21|21889.21|22009.21|21889.21|22006.62|21886.62|9
1637275840000|2021-11-18 22:50:40|22008.84|21888.84|22009.17|21889.17|22009.41|21889.41|22008.76|21888.76|9
1637275850000|2021-11-18 22:50:50|22009.21|21889.21|22013.92|21893.92|22013.92|21893.92|22007.8|21887.8|10
1637275860000|2021-11-18 22:51:00|22016.23|21896.23|22010.22|21890.22|22018.12|21898.12|22010.22|21890.22|10
1637275870000|2021-11-18 22:51:10|22008.35|21888.35|21998.79|21878.79|22008.35|21888.35|21998.79|21878.79|10
1637275880000|2021-11-18 22:51:20|21997.61|21877.61|21995.23|21875.23|21998.04|21878.04|21995.23|21875.23|10
1637275890000|2021-11-18 22:51:30|21995.51|21875.51|21999.58|21879.58|22000.92|21880.92|21995.51|21875.51|10
1637275900000|2021-11-18 22:51:40|21998.63|21878.63|21998.26|21878.26|21999.41|21879.41|21998.12|21878.12|10
1637275910000|2021-11-18 22:51:50|21998.06|21878.06|21997.4|21877.4|21998.06|21878.06|21996.31|21876.31|10
1637275920000|2021-11-18 22:52:00|21997.28|21877.28|22001.11|21881.11|22001.11|21881.11|21997.28|21877.28|10
1637275930000|2021-11-18 22:52:10|22001.92|21881.92|22002.85|21882.85|22002.85|21882.85|22001.12|21881.12|10
1637275940000|2021-11-18 22:52:20|22002.55|21882.55|22003.86|21883.86|22003.86|21883.86|22002.42|21882.42|10
1637275950000|2021-11-18 22:52:30|22003.82|21883.82|21998.11|21878.11|22004.32|21884.32|21998.11|21878.11|10
1637275960000|2021-11-18 22:52:40|21997.47|21877.47|21997.79|21877.79|21997.79|21877.79|21995.21|21875.21|10
1637275970000|2021-11-18 22:52:50|21998.58|21878.58|22003.6|21883.6|22003.6|21883.6|21998.58|21878.58|10
1637275980000|2021-11-18 22:53:00|22003.98|21883.98|22009.2|21889.2|22009.45|21889.45|22003.98|21883.98|10
1637275990000|2021-11-18 22:53:10|22009.53|21889.53|22012.22|21892.22|22012.31|21892.31|22009.53|21889.53|10
1637276000000|2021-11-18 22:53:20|22012.65|21892.65|22012.46|21892.46|22012.76|21892.76|22011.95|21891.95|9
1637276010000|2021-11-18 22:53:30|22012.52|21892.52|22017.26|21897.26|22017.26|21897.26|22012.52|21892.52|10
1637276020000|2021-11-18 22:53:40|22017.69|21897.69|22021.13|21901.13|22021.13|21901.13|22017.69|21897.69|9
1637276030000|2021-11-18 22:53:50|22025.44|21905.44|22041.38|21921.38|22041.38|21921.38|22025.44|21905.44|10
1637276040000|2021-11-18 22:54:00|22042.56|21922.56|22035.53|21915.53|22042.56|21922.56|22035.53|21915.53|10
1637276050000|2021-11-18 22:54:10|22031.96|21911.96|22017.64|21897.64|22031.96|21911.96|22017.64|21897.64|10
1637276060000|2021-11-18 22:54:20|22015.59|21895.59|22004.16|21884.16|22015.59|21895.59|22004.16|21884.16|10
1637276070000|2021-11-18 22:54:30|22002.93|21882.93|21998.33|21878.33|22002.93|21882.93|21998.17|21878.17|10
1637276080000|2021-11-18 22:54:40|21997.84|21877.84|21994.35|21874.35|21997.84|21877.84|21994.35|21874.35|10
1637276090000|2021-11-18 22:54:50|21993.97|21873.97|21989.68|21869.68|21993.97|21873.97|21989.68|21869.68|10
1637276100000|2021-11-18 22:55:00|21989.48|21869.48|21997.52|21877.52|21997.67|21877.67|21988.88|21868.88|10
1637276110000|2021-11-18 22:55:10|22000.79|21880.79|21992.37|21872.37|22001.21|21881.21|21992.05|21872.05|10
1637276120000|2021-11-18 22:55:20|21992.68|21872.68|21998.87|21878.87|21999.05|21879.05|21992.68|21872.68|10
1637276130000|2021-11-18 22:55:30|21999.88|21879.88|21993.31|21873.31|22000.08|21880.08|21993.3|21873.3|10
1637276140000|2021-11-18 22:55:40|21991.54|21871.54|21989.69|21869.69|21991.54|21871.54|21987.75|21867.75|10
1637276150000|2021-11-18 22:55:50|21990.04|21870.04|21994.42|21874.42|21994.84|21874.84|21990.04|21870.04|10
1637276160000|2021-11-18 22:56:00|21995.56|21875.56|22002.37|21882.37|22002.37|21882.37|21995.56|21875.56|10
1637276170000|2021-11-18 22:56:10|22003.34|21883.34|22022.62|21902.62|22022.62|21902.62|22003.34|21883.34|10
1637276180000|2021-11-18 22:56:20|22028.67|21908.67|22048.58|21928.58|22048.79|21928.79|22028.67|21908.67|10
1637276190000|2021-11-18 22:56:30|22048.54|21928.54|22045.71|21925.71|22048.54|21928.54|22045.34|21925.34|10
1637276200000|2021-11-18 22:56:40|22043.7|21923.7|22044.73|21924.73|22044.73|21924.73|22041.75|21921.75|10
1637276210000|2021-11-18 22:56:50|22044.51|21924.51|22052.68|21932.68|22052.68|21932.68|22044.51|21924.51|10
1637276220000|2021-11-18 22:57:00|22050.86|21930.86|22049.97|21929.97|22052.25|21932.25|22048.95|21928.95|10
1637276230000|2021-11-18 22:57:10|22049.16|21929.16|22052.98|21932.98|22052.98|21932.98|22048.84|21928.84|10
1637276240000|2021-11-18 22:57:20|22053.21|21933.21|22052.22|21932.22|22054.33|21934.33|22052.22|21932.22|10
1637276250000|2021-11-18 22:57:30|22050.75|21930.75|22046.51|21926.51|22050.75|21930.75|22046.51|21926.51|10
1637276260000|2021-11-18 22:57:40|22045.25|21925.25|22038.52|21918.52|22045.25|21925.25|22038.07|21918.07|10
1637276270000|2021-11-18 22:57:50|22037.8|21917.8|22035.47|21915.47|22038.24|21918.24|22035.47|21915.47|10
1637276280000|2021-11-18 22:58:00|22036.89|21916.89|22037.26|21917.26|22038.01|21918.01|22036.1|21916.1|10
1637276290000|2021-11-18 22:58:10|22035.38|21915.38|22027.13|21907.13|22035.38|21915.38|22027.05|21907.05|10
1637276300000|2021-11-18 22:58:20|22027.12|21907.12|22016.12|21896.12|22027.12|21907.12|22016.12|21896.12|10
1637276310000|2021-11-18 22:58:30|22014.73|21894.73|22014.21|21894.21|22014.73|21894.73|22013.65|21893.65|10
1637276320000|2021-11-18 22:58:40|22012.49|21892.49|21994.35|21874.35|22012.49|21892.49|21994.35|21874.35|10
1637276330000|2021-11-18 22:58:50|21993.01|21873.01|21980.33|21860.33|21993.01|21873.01|21980.33|21860.33|10
1637276340000|2021-11-18 22:59:00|21979.87|21859.87|21957.27|21837.27|21979.96|21859.96|21957.27|21837.27|10
1637276350000|2021-11-18 22:59:10|21954.5|21834.5|21954.42|21834.42|21956.03|21836.03|21953.22|21833.22|10
1637276360000|2021-11-18 22:59:20|21953.72|21833.72|21944.69|21824.69|21953.72|21833.72|21943.99|21823.99|10
1637276370000|2021-11-18 22:59:30|21944.01|21824.01|21938.09|21818.09|21944.01|21824.01|21935.73|21815.73|10
1637276380000|2021-11-18 22:59:40|21933.39|21813.39|21929.38|21809.38|21933.39|21813.39|21926.86|21806.86|10
1637276390000|2021-11-18 22:59:50|21930.11|21810.11|21929.29|21809.29|21931.93|21811.93|21928.6|21808.6|10
1637276400000|2021-11-18 23:00:00|21930.07|21810.07|21933.03|21813.03|21933.19|21813.19|21930.07|21810.07|7
1637276860000|2021-11-18 23:07:40|22012.72|21892.72|22013.27|21893.27|22013.27|21893.27|22011.29|21891.29|10
1637276870000|2021-11-18 23:07:50|22012.95|21892.95|22018.03|21898.03|22018.03|21898.03|22012.95|21892.95|10
1637276880000|2021-11-18 23:08:00|22018.94|21898.94|22031.05|21911.05|22031.05|21911.05|22018.94|21898.94|10
1637276890000|2021-11-18 23:08:10|22031.82|21911.82|22036.83|21916.83|22037.63|21917.63|22031.82|21911.82|10
1637276900000|2021-11-18 23:08:20|22036.72|21916.72|22040.69|21920.69|22040.69|21920.69|22034.99|21914.99|9
1637276910000|2021-11-18 23:08:30|22041.88|21921.88|22047.65|21927.65|22047.65|21927.65|22041.6|21921.6|10
1637276920000|2021-11-18 23:08:40|22049.28|21929.28|22051.08|21931.08|22054.05|21934.05|22049.28|21929.28|10
1637276930000|2021-11-18 23:08:50|22051.04|21931.04|22038.7|21918.7|22051.04|21931.04|22038.7|21918.7|10
1637276940000|2021-11-18 23:09:00|22038.58|21918.58|22031.66|21911.66|22038.58|21918.58|22031.12|21911.12|10
1637276950000|2021-11-18 23:09:10|22032.12|21912.12|22035.33|21915.33|22035.71|21915.71|22032.12|21912.12|10
1637276960000|2021-11-18 23:09:20|22035.1|21915.1|22035.95|21915.95|22036|21916|22035.1|21915.1|10
1637276970000|2021-11-18 23:09:30|22037.3|21917.3|22038.07|21918.07|22039.9|21919.9|22037.3|21917.3|10
1637276980000|2021-11-18 23:09:40|22037.77|21917.77|22029.77|21909.77|22040.11|21920.11|22029.77|21909.77|10
1637276990000|2021-11-18 23:09:50|22027.98|21907.98|22013.4|21893.4|22027.98|21907.98|22013.4|21893.4|10
1637277000000|2021-11-18 23:10:00|22012.12|21892.12|22013.07|21893.07|22013.28|21893.28|22010.31|21890.31|10
1637277010000|2021-11-18 23:10:10|22011.65|21891.65|22000.54|21880.54|22011.65|21891.65|22000.54|21880.54|10
1637277020000|2021-11-18 23:10:20|21999.43|21879.43|21983.51|21863.51|21999.43|21879.43|21983.51|21863.51|10
1637277030000|2021-11-18 23:10:30|21983.21|21863.21|21977.78|21857.78|21983.21|21863.21|21977.78|21857.78|10
1637277040000|2021-11-18 23:10:40|21977.9|21857.9|21978.06|21858.06|21979.17|21859.17|21977.66|21857.66|10
1637277050000|2021-11-18 23:10:50|21977.89|21857.89|21977.36|21857.36|21979.33|21859.33|21975.28|21855.28|10
1637277060000|2021-11-18 23:11:00|21977.21|21857.21|21982.45|21862.45|21982.45|21862.45|21977.21|21857.21|10
1637277070000|2021-11-18 23:11:10|21981.65|21861.65|21983.38|21863.38|21984.22|21864.22|21981.65|21861.65|10
1637277080000|2021-11-18 23:11:20|21982.16|21862.16|21983.35|21863.35|21983.42|21863.42|21981.69|21861.69|10
1637277090000|2021-11-18 23:11:30|21983.13|21863.13|21988.97|21868.97|21988.97|21868.97|21982.71|21862.71|10
1637277100000|2021-11-18 23:11:40|21988.52|21868.52|21986.46|21866.46|21990.8|21870.8|21985.7|21865.7|10
1637277110000|2021-11-18 23:11:50|21986.51|21866.51|21978.73|21858.73|21986.51|21866.51|21978.48|21858.48|10
1637277120000|2021-11-18 23:12:00|21978.86|21858.86|21970.6|21850.6|21979.14|21859.14|21970.6|21850.6|10
1637277130000|2021-11-18 23:12:10|21969.26|21849.26|21965.89|21845.89|21969.26|21849.26|21965.89|21845.89|10
1637277140000|2021-11-18 23:12:20|21965.59|21845.59|21964.91|21844.91|21965.94|21845.94|21963.9|21843.9|10
1637277150000|2021-11-18 23:12:30|21964.85|21844.85|21966.32|21846.32|21967.2|21847.2|21964.85|21844.85|10
1637277160000|2021-11-18 23:12:40|21963.18|21843.18|21954.22|21834.22|21963.47|21843.47|21954.22|21834.22|10
1637277170000|2021-11-18 23:12:50|21954.14|21834.14|21950.42|21830.42|21954.14|21834.14|21949.64|21829.64|10
1637277180000|2021-11-18 23:13:00|21948.66|21828.66|21944.57|21824.57|21948.66|21828.66|21944.57|21824.57|10
1637277190000|2021-11-18 23:13:10|21944.11|21824.11|21942.64|21822.64|21945.29|21825.29|21942.08|21822.08|10
1637277200000|2021-11-18 23:13:20|21942.58|21822.58|21935.24|21815.24|21942.58|21822.58|21935.24|21815.24|10
1637277210000|2021-11-18 23:13:30|21933.84|21813.84|21935.89|21815.89|21936|21816|21932.78|21812.78|10
1637277220000|2021-11-18 23:13:40|21936.3|21816.3|21938.3|21818.3|21938.31|21818.31|21934.65|21814.65|10
1637277230000|2021-11-18 23:13:50|21939.06|21819.06|21941.21|21821.21|21941.21|21821.21|21939.03|21819.03|10
1637277240000|2021-11-18 23:14:00|21942.39|21822.39|21943.55|21823.55|21943.55|21823.55|21942.31|21822.31|10
1637277250000|2021-11-18 23:14:10|21943.63|21823.63|21939.23|21819.23|21944.02|21824.02|21939.23|21819.23|10
1637277260000|2021-11-18 23:14:20|21939.8|21819.8|21932.06|21812.06|21939.98|21819.98|21932.06|21812.06|10
1637277270000|2021-11-18 23:14:30|21932|21812|21924.2|21804.2|21932|21812|21924.2|21804.2|10
1637277280000|2021-11-18 23:14:40|21924.64|21804.64|21918.93|21798.93|21924.64|21804.64|21918.93|21798.93|10
1637277290000|2021-11-18 23:14:50|21918.48|21798.48|21911.06|21791.06|21918.48|21798.48|21911.06|21791.06|10
1637277300000|2021-11-18 23:15:00|21912.97|21792.97|21915.47|21795.47|21915.91|21795.91|21912.42|21792.42|10
1637277310000|2021-11-18 23:15:10|21915.22|21795.22|21913.49|21793.49|21920.17|21800.17|21913.49|21793.49|10
1637277320000|2021-11-18 23:15:20|21913.03|21793.03|21912.32|21792.32|21913.03|21793.03|21911.04|21791.04|10
1637277330000|2021-11-18 23:15:30|21912.05|21792.05|21911.8|21791.8|21912.91|21792.91|21911.13|21791.13|10
1637277340000|2021-11-18 23:15:40|21911.22|21791.22|21917.7|21797.7|21917.7|21797.7|21911.09|21791.09|9
1637277350000|2021-11-18 23:15:50|21918.74|21798.74|21919.25|21799.25|21922.08|21802.08|21918.74|21798.74|10
1637277360000|2021-11-18 23:16:00|21917.13|21797.13|21917.27|21797.27|21917.8|21797.8|21916.37|21796.37|10
1637277370000|2021-11-18 23:16:10|21917.96|21797.96|21921.5|21801.5|21921.5|21801.5|21917.96|21797.96|10
1637277380000|2021-11-18 23:16:20|21922.65|21802.65|21926.28|21806.28|21926.3|21806.3|21922.65|21802.65|10
1637277390000|2021-11-18 23:16:30|21926.87|21806.87|21924.97|21804.97|21927.55|21807.55|21923.49|21803.49|10
1637277400000|2021-11-18 23:16:40|21926.86|21806.86|21931.94|21811.94|21931.94|21811.94|21926.86|21806.86|10
1637277410000|2021-11-18 23:16:50|21931.13|21811.13|21938.24|21818.24|21938.24|21818.24|21931.13|21811.13|10
1637277420000|2021-11-18 23:17:00|21938.38|21818.38|21928.86|21808.86|21938.38|21818.38|21928.86|21808.86|10
1637277430000|2021-11-18 23:17:10|21928.64|21808.64|21909.86|21789.86|21928.64|21808.64|21909.86|21789.86|10
1637277440000|2021-11-18 23:17:20|21909.44|21789.44|21907.08|21787.08|21909.44|21789.44|21907.08|21787.08|10
1637277450000|2021-11-18 23:17:30|21906.91|21786.91|21902.77|21782.77|21906.91|21786.91|21902.77|21782.77|10
1637277460000|2021-11-18 23:17:40|21901.85|21781.85|21902.44|21782.44|21902.92|21782.92|21901.33|21781.33|10
1637277470000|2021-11-18 23:17:50|21902.31|21782.31|21899|21779|21902.34|21782.34|21899|21779|10
1637277480000|2021-11-18 23:18:00|21899.13|21779.13|21899.23|21779.23|21900.13|21780.13|21899.1|21779.1|10
1637277490000|2021-11-18 23:18:10|21899.28|21779.28|21902.01|21782.01|21902.01|21782.01|21898.95|21778.95|10
1637277500000|2021-11-18 23:18:20|21896.28|21776.28|21897.66|21777.66|21897.69|21777.69|21894.7|21774.7|10
1637277510000|2021-11-18 23:18:30|21897.31|21777.31|21901.54|21781.54|21901.57|21781.57|21896.73|21776.73|10
1637277520000|2021-11-18 23:18:40|21901.08|21781.08|21899.92|21779.92|21901.32|21781.32|21899.35|21779.35|10
1637277530000|2021-11-18 23:18:50|21900.15|21780.15|21903.68|21783.68|21903.68|21783.68|21899.84|21779.84|10
1637277540000|2021-11-18 23:19:00|21903.64|21783.64|21904.43|21784.43|21905.06|21785.06|21903.64|21783.64|10
1637277550000|2021-11-18 23:19:10|21905.3|21785.3|21898.89|21778.89|21905.3|21785.3|21898.73|21778.73|10
1637277560000|2021-11-18 23:19:20|21898.41|21778.41|21892.22|21772.22|21898.41|21778.41|21892.22|21772.22|10
1637277570000|2021-11-18 23:19:30|21891.64|21771.64|21888.76|21768.76|21891.64|21771.64|21888.51|21768.51|10
1637277580000|2021-11-18 23:19:40|21887.87|21767.87|21890.15|21770.15|21891|21771|21887.87|21767.87|9
1637277590000|2021-11-18 23:19:50|21890.48|21770.48|21887.96|21767.96|21890.48|21770.48|21887.43|21767.43|10
1637277600000|2021-11-18 23:20:00|21888.83|21768.83|21888.93|21768.93|21889.55|21769.55|21888.05|21768.05|10
1637277610000|2021-11-18 23:20:10|21888.25|21768.25|21890.93|21770.93|21890.93|21770.93|21887.15|21767.15|10
1637277620000|2021-11-18 23:20:20|21890.68|21770.68|21895.98|21775.98|21895.98|21775.98|21890.53|21770.53|10
1637277630000|2021-11-18 23:20:30|21895.54|21775.54|21911.5|21791.5|21911.5|21791.5|21895.54|21775.54|10
1637277640000|2021-11-18 23:20:40|21912.87|21792.87|21914.58|21794.58|21914.82|21794.82|21912.25|21792.25|10
1637277650000|2021-11-18 23:20:50|21914.64|21794.64|21925.94|21805.94|21925.94|21805.94|21914.64|21794.64|10
1637277660000|2021-11-18 23:21:00|21926.47|21806.47|21930.53|21810.53|21931.69|21811.69|21926.47|21806.47|10
1637277670000|2021-11-18 23:21:10|21930.22|21810.22|21930.88|21810.88|21931.2|21811.2|21930.19|21810.19|10
1637277680000|2021-11-18 23:21:20|21930.7|21810.7|21934.75|21814.75|21934.75|21814.75|21930.7|21810.7|10
1637277690000|2021-11-18 23:21:30|21934.64|21814.64|21943.73|21823.73|21943.73|21823.73|21934.64|21814.64|10
1637277700000|2021-11-18 23:21:40|21943.19|21823.19|21956.28|21836.28|21956.28|21836.28|21943.19|21823.19|10
1637277710000|2021-11-18 23:21:50|21955.96|21835.96|21973.44|21853.44|21973.44|21853.44|21955.96|21835.96|10
1637277720000|2021-11-18 23:22:00|21975.66|21855.66|21973.98|21853.98|21975.97|21855.97|21972.95|21852.95|10
1637277730000|2021-11-18 23:22:10|21973.46|21853.46|21985.85|21865.85|21985.85|21865.85|21973.46|21853.46|10
1637277740000|2021-11-18 23:22:20|21986.72|21866.72|21996.13|21876.13|21996.77|21876.77|21986.29|21866.29|10
1637277750000|2021-11-18 23:22:30|21994.5|21874.5|22019.01|21899.01|22019.01|21899.01|21994.5|21874.5|10
1637277760000|2021-11-18 23:22:40|22018.97|21898.97|22019.04|21899.04|22020.82|21900.82|22018.52|21898.52|10
1637277770000|2021-11-18 23:22:50|22019.94|21899.94|22026.24|21906.24|22030.26|21910.26|22019.94|21899.94|10
1637277780000|2021-11-18 23:23:00|22025.05|21905.05|22034.31|21914.31|22034.31|21914.31|22025.05|21905.05|10
1637277790000|2021-11-18 23:23:10|22036.28|21916.28|22035.11|21915.11|22036.43|21916.43|22033.97|21913.97|10
1637277800000|2021-11-18 23:23:20|22036.13|21916.13|22039.21|21919.21|22039.21|21919.21|22033.42|21913.42|10
1637277810000|2021-11-18 23:23:30|22038.54|21918.54|22037.84|21917.84|22039.84|21919.84|22037.84|21917.84|10
1637277820000|2021-11-18 23:23:40|22038.13|21918.13|22037.35|21917.35|22039.65|21919.65|22037.35|21917.35|10
1637277830000|2021-11-18 23:23:50|22042.21|21922.21|22039.81|21919.81|22044.06|21924.06|22039.1|21919.1|10
1637277840000|2021-11-18 23:24:00|22039.05|21919.05|22027.66|21907.66|22039.05|21919.05|22026.55|21906.55|10
1637277850000|2021-11-18 23:24:10|22026.8|21906.8|22030.68|21910.68|22031.2|21911.2|22024.82|21904.82|10
1637277860000|2021-11-18 23:24:20|22031.19|21911.19|22032.82|21912.82|22033.66|21913.66|22029.08|21909.08|10
1637277870000|2021-11-18 23:24:30|22032.16|21912.16|22031.57|21911.57|22033.56|21913.56|22031.57|21911.57|10
1637277880000|2021-11-18 23:24:40|22031.73|21911.73|22031.11|21911.11|22033.94|21913.94|22029.86|21909.86|10
1637277890000|2021-11-18 23:24:50|22030.8|21910.8|22034.3|21914.3|22034.3|21914.3|22030.18|21910.18|8
1637277900000|2021-11-18 23:25:00|22034.52|21914.52|22039|21919|22039|21919|22034.16|21914.16|10
1637277910000|2021-11-18 23:25:10|22038.97|21918.97|22041.64|21921.64|22041.64|21921.64|22038.97|21918.97|10
1637277920000|2021-11-18 23:25:20|22042.08|21922.08|22049.23|21929.23|22049.54|21929.54|22042.08|21922.08|10
1637277930000|2021-11-18 23:25:30|22049.98|21929.98|22059.93|21939.93|22059.93|21939.93|22049.98|21929.98|10
1637277940000|2021-11-18 23:25:40|22061.47|21941.47|22060.95|21940.95|22062.47|21942.47|22060.92|21940.92|10
1637277950000|2021-11-18 23:25:50|22060.93|21940.93|22053.61|21933.61|22060.93|21940.93|22053.61|21933.61|10
1637277960000|2021-11-18 23:26:00|22053.73|21933.73|22051.15|21931.15|22053.73|21933.73|22049.96|21929.96|10
1637277970000|2021-11-18 23:26:10|22051.18|21931.18|22054.62|21934.62|22054.62|21934.62|22051.18|21931.18|10
1637277980000|2021-11-18 23:26:20|22053.28|21933.28|22046.8|21926.8|22053.28|21933.28|22045.98|21925.98|10
1637277990000|2021-11-18 23:26:30|22047.27|21927.27|22048.85|21928.85|22050|21930|22047.27|21927.27|10
1637278000000|2021-11-18 23:26:40|22048.82|21928.82|22052.87|21932.87|22052.87|21932.87|22048.82|21928.82|10
1637278010000|2021-11-18 23:26:50|22055.21|21935.21|22068.34|21948.34|22068.34|21948.34|22055.21|21935.21|10
1637278020000|2021-11-18 23:27:00|22068.74|21948.74|22070.42|21950.42|22071.08|21951.08|22068.74|21948.74|10
1637278030000|2021-11-18 23:27:10|22070.63|21950.63|22069.34|21949.34|22070.63|21950.63|22069.34|21949.34|10
1637278040000|2021-11-18 23:27:20|22068.09|21948.09|22058.78|21938.78|22068.09|21948.09|22058.78|21938.78|10
1637278050000|2021-11-18 23:27:30|22058.2|21938.2|22041.72|21921.72|22058.2|21938.2|22041.72|21921.72|10
1637278060000|2021-11-18 23:27:40|22040.48|21920.48|22031.64|21911.64|22040.48|21920.48|22031.3|21911.3|10
1637278070000|2021-11-18 23:27:50|22031.53|21911.53|22025.78|21905.78|22031.53|21911.53|22025.69|21905.69|10
1637278080000|2021-11-18 23:28:00|22025.32|21905.32|22020.37|21900.37|22026.84|21906.84|22020.37|21900.37|10
1637278090000|2021-11-18 23:28:10|22021.53|21901.53|22017.14|21897.14|22021.68|21901.68|22017.14|21897.14|10
1637278100000|2021-11-18 23:28:20|22017.8|21897.8|22016.77|21896.77|22018.72|21898.72|22015.21|21895.21|10
1637278110000|2021-11-18 23:28:30|22017.53|21897.53|22017.12|21897.12|22018.47|21898.47|22016.74|21896.74|10
1637278120000|2021-11-18 23:28:40|22016.98|21896.98|22012.19|21892.19|22016.98|21896.98|22012.16|21892.16|10
1637278130000|2021-11-18 23:28:50|22011.56|21891.56|22012.41|21892.41|22012.88|21892.88|22010.62|21890.62|10
1637278140000|2021-11-18 23:29:00|22012.56|21892.56|22006.92|21886.92|22012.56|21892.56|22006.92|21886.92|10
1637278150000|2021-11-18 23:29:10|22006.19|21886.19|22002.73|21882.73|22007.34|21887.34|22002.73|21882.73|10
1637278160000|2021-11-18 23:29:20|22002.03|21882.03|22005.35|21885.35|22005.52|21885.52|22001.15|21881.15|10
1637278170000|2021-11-18 23:29:30|22005.31|21885.31|22020.25|21900.25|22020.25|21900.25|22005.25|21885.25|10
1637278180000|2021-11-18 23:29:40|22021.2|21901.2|22027.79|21907.79|22029.12|21909.12|22021.2|21901.2|10
1637278190000|2021-11-18 23:29:50|22027.97|21907.97|22035.42|21915.42|22035.42|21915.42|22027.97|21907.97|10
1637278200000|2021-11-18 23:30:00|22036.2|21916.2|22047.98|21927.98|22047.98|21927.98|22036.2|21916.2|10
1637278210000|2021-11-18 23:30:10|22048.55|21928.55|22053.27|21933.27|22053.47|21933.47|22048.23|21928.23|10
1637278220000|2021-11-18 23:30:20|22053.84|21933.84|22064.91|21944.91|22064.91|21944.91|22052.67|21932.67|10
1637278230000|2021-11-18 23:30:30|22065.61|21945.61|22082.07|21962.07|22082.07|21962.07|22065.61|21945.61|10
1637278240000|2021-11-18 23:30:40|22082.2|21962.2|22081.94|21961.94|22083.81|21963.81|22081.27|21961.27|10
1637278250000|2021-11-18 23:30:50|22082.67|21962.67|22080.37|21960.37|22082.67|21962.67|22080.37|21960.37|10
1637278260000|2021-11-18 23:31:00|22079.39|21959.39|22073.59|21953.59|22079.79|21959.79|22073.59|21953.59|10
1637278270000|2021-11-18 23:31:10|22073.51|21953.51|22065.19|21945.19|22073.51|21953.51|22063.94|21943.94|10
1637278280000|2021-11-18 23:31:20|22064.67|21944.67|22059.04|21939.04|22064.67|21944.67|22059.04|21939.04|10
1637278290000|2021-11-18 23:31:30|22060.06|21940.06|22056.92|21936.92|22060.06|21940.06|22056.92|21936.92|10
1637278300000|2021-11-18 23:31:40|22057.26|21937.26|22049.62|21929.62|22057.89|21937.89|22049.62|21929.62|10
1637278310000|2021-11-18 23:31:50|22048.67|21928.67|22039.41|21919.41|22048.71|21928.71|22039.41|21919.41|10
1637278320000|2021-11-18 23:32:00|22037.82|21917.82|22032.41|21912.41|22037.82|21917.82|22032.41|21912.41|10
1637278330000|2021-11-18 23:32:10|22032.13|21912.13|22025.5|21905.5|22032.13|21912.13|22025.5|21905.5|10
1637278340000|2021-11-18 23:32:20|22025.9|21905.9|22024.04|21904.04|22025.9|21905.9|22024.04|21904.04|10
1637278350000|2021-11-18 23:32:30|22023.5|21903.5|22008.22|21888.22|22023.5|21903.5|22008.1|21888.1|10
1637278360000|2021-11-18 23:32:40|22004.47|21884.47|21994.37|21874.37|22004.95|21884.95|21994.37|21874.37|10
1637278370000|2021-11-18 23:32:50|21993.11|21873.11|21991.9|21871.9|21993.11|21873.11|21989.32|21869.32|10
1637278380000|2021-11-18 23:33:00|21991.5|21871.5|21987.14|21867.14|21991.5|21871.5|21985.45|21865.45|10
1637278390000|2021-11-18 23:33:10|21987.65|21867.65|21992.92|21872.92|21992.92|21872.92|21987.65|21867.65|9
1637278400000|2021-11-18 23:33:20|21993.1|21873.1|21990.42|21870.42|21993.1|21873.1|21989.8|21869.8|10
1637278410000|2021-11-18 23:33:30|21990.93|21870.93|21988.62|21868.62|21991.07|21871.07|21988.3|21868.3|10
1637278420000|2021-11-18 23:33:40|21988.74|21868.74|21996.79|21876.79|21996.79|21876.79|21988.74|21868.74|10
1637278430000|2021-11-18 23:33:50|21997.66|21877.66|22000.89|21880.89|22000.89|21880.89|21997.56|21877.56|10
1637278440000|2021-11-18 23:34:00|22001.67|21881.67|22003.98|21883.98|22004.49|21884.49|22001.48|21881.48|10
1637278450000|2021-11-18 23:34:10|22004.79|21884.79|21994.26|21874.26|22004.79|21884.79|21994.26|21874.26|10
1637278460000|2021-11-18 23:34:20|21992.23|21872.23|21982.46|21862.46|21992.23|21872.23|21981.65|21861.65|10
1637278470000|2021-11-18 23:34:30|21981.46|21861.46|21974.34|21854.34|21981.46|21861.46|21974.34|21854.34|10
1637278480000|2021-11-18 23:34:40|21973.24|21853.24|21967.45|21847.45|21973.24|21853.24|21967.45|21847.45|10
1637278490000|2021-11-18 23:34:50|21968.38|21848.38|21964.86|21844.86|21968.49|21848.49|21964.86|21844.86|10
1637278500000|2021-11-18 23:35:00|21964.41|21844.41|21964.53|21844.53|21964.94|21844.94|21963.49|21843.49|10
1637278510000|2021-11-18 23:35:10|21965.12|21845.12|21971.32|21851.32|21971.64|21851.64|21964.59|21844.59|10
1637278520000|2021-11-18 23:35:20|21972.12|21852.12|21968.5|21848.5|21975.03|21855.03|21968.22|21848.22|10
1637278530000|2021-11-18 23:35:30|21968.17|21848.17|21959.87|21839.87|21968.17|21848.17|21959.43|21839.43|10
1637278540000|2021-11-18 23:35:40|21959.31|21839.31|21959.52|21839.52|21960.31|21840.31|21958.66|21838.66|10
1637278550000|2021-11-18 23:35:50|21959.49|21839.49|21956.28|21836.28|21959.49|21839.49|21956.28|21836.28|10
1637278560000|2021-11-18 23:36:00|21956.04|21836.04|21950.27|21830.27|21956.04|21836.04|21950.19|21830.19|10
1637278570000|2021-11-18 23:36:10|21949.96|21829.96|21945.24|21825.24|21949.96|21829.96|21943.88|21823.88|9
1637278580000|2021-11-18 23:36:20|21945.54|21825.54|21944.03|21824.03|21945.63|21825.63|21943.41|21823.41|10
1637278590000|2021-11-18 23:36:30|21944.15|21824.15|21942.42|21822.42|21944.39|21824.39|21942.42|21822.42|10
1637278600000|2021-11-18 23:36:40|21941.9|21821.9|21940.13|21820.13|21942.22|21822.22|21939.53|21819.53|10
1637278610000|2021-11-18 23:36:50|21940.26|21820.26|21939.51|21819.51|21940.92|21820.92|21939.51|21819.51|10
1637278620000|2021-11-18 23:37:00|21939.13|21819.13|21944.67|21824.67|21944.67|21824.67|21938.04|21818.04|10
1637278630000|2021-11-18 23:37:10|21944.12|21824.12|21955.33|21835.33|21955.33|21835.33|21944.12|21824.12|10
1637278640000|2021-11-18 23:37:20|21956.93|21836.93|21968.1|21848.1|21969.83|21849.83|21956.93|21836.93|10
1637278650000|2021-11-18 23:37:30|21968.73|21848.73|21972.54|21852.54|21972.54|21852.54|21967.67|21847.67|10
1637278660000|2021-11-18 23:37:40|21972.18|21852.18|21976.21|21856.21|21976.5|21856.5|21971.58|21851.58|9
1637278670000|2021-11-18 23:37:50|21976.32|21856.32|21988.22|21868.22|21988.22|21868.22|21976.32|21856.32|10
1637278680000|2021-11-18 23:38:00|21988.52|21868.52|21999.42|21879.42|21999.42|21879.42|21988.52|21868.52|10
1637278690000|2021-11-18 23:38:10|21999.6|21879.6|22019.09|21899.09|22019.09|21899.09|21999.6|21879.6|10
1637278700000|2021-11-18 23:38:20|22018.07|21898.07|22021.96|21901.96|22021.96|21901.96|22017.54|21897.54|10
1637278710000|2021-11-18 23:38:30|22021.84|21901.84|22026.48|21906.48|22026.48|21906.48|22021.84|21901.84|10
1637278720000|2021-11-18 23:38:40|22026.73|21906.73|22026.45|21906.45|22028.52|21908.52|22026.45|21906.45|9
1637278730000|2021-11-18 23:38:50|22027.26|21907.26|22026|21906|22027.36|21907.36|22024.87|21904.87|9
1637278740000|2021-11-18 23:39:00|22028.14|21908.14|22024.57|21904.57|22028.14|21908.14|22024.57|21904.57|10
1637278750000|2021-11-18 23:39:10|22024.78|21904.78|22023.65|21903.65|22024.78|21904.78|22022.56|21902.56|10
1637278760000|2021-11-18 23:39:20|22024.21|21904.21|22031.27|21911.27|22031.27|21911.27|22023.09|21903.09|10
1637278770000|2021-11-18 23:39:30|22031.51|21911.51|22038.38|21918.38|22038.38|21918.38|22031.31|21911.31|10
1637278780000|2021-11-18 23:39:40|22038.6|21918.6|22039.09|21919.09|22039.78|21919.78|22038.53|21918.53|10
1637278790000|2021-11-18 23:39:50|22039.64|21919.64|22059.19|21939.19|22059.19|21939.19|22039.38|21919.38|10
1637278800000|2021-11-18 23:40:00|22059.98|21939.98|22070.01|21950.01|22070.01|21950.01|22059.98|21939.98|10
1637278810000|2021-11-18 23:40:10|22072.02|21952.02|22071.33|21951.33|22073.23|21953.23|22070.84|21950.84|10
1637278820000|2021-11-18 23:40:20|22071.04|21951.04|22064.92|21944.92|22071.37|21951.37|22064.92|21944.92|10
1637278830000|2021-11-18 23:40:30|22065.91|21945.91|22060.61|21940.61|22065.91|21945.91|22060.61|21940.61|10
1637278840000|2021-11-18 23:40:40|22059.67|21939.67|22053.77|21933.77|22059.67|21939.67|22053.77|21933.77|10
1637278850000|2021-11-18 23:40:50|22053.99|21933.99|22052.53|21932.53|22054.36|21934.36|22052.53|21932.53|10
1637278860000|2021-11-18 23:41:00|22052.61|21932.61|22033.07|21913.07|22052.61|21932.61|22033.07|21913.07|10
1637278870000|2021-11-18 23:41:10|22031.51|21911.51|22012.74|21892.74|22031.51|21911.51|22012.74|21892.74|10
1637278880000|2021-11-18 23:41:20|22011.65|21891.65|21986.2|21866.2|22011.65|21891.65|21986.2|21866.2|10
1637278890000|2021-11-18 23:41:30|21985.33|21865.33|21966.56|21846.56|21985.33|21865.33|21966.56|21846.56|10
1637278900000|2021-11-18 23:41:40|21965.26|21845.26|21957.26|21837.26|21965.67|21845.67|21957.26|21837.26|10
1637278910000|2021-11-18 23:41:50|21957.42|21837.42|21948.41|21828.41|21957.42|21837.42|21948.41|21828.41|10
1637278920000|2021-11-18 23:42:00|21948.8|21828.8|21946.49|21826.49|21950.06|21830.06|21945.37|21825.37|10
1637278930000|2021-11-18 23:42:10|21944.37|21824.37|21948.54|21828.54|21948.54|21828.54|21938.29|21818.29|10
1637278940000|2021-11-18 23:42:20|21950.01|21830.01|21952.95|21832.95|21963.22|21843.22|21950.01|21830.01|10
1637278950000|2021-11-18 23:42:30|21953.3|21833.3|21945.96|21825.96|21953.3|21833.3|21945.43|21825.43|10
1637278960000|2021-11-18 23:42:40|21946.69|21826.69|21953.09|21833.09|21953.09|21833.09|21946.4|21826.4|10
1637278970000|2021-11-18 23:42:50|21953.4|21833.4|21952.14|21832.14|21954.02|21834.02|21952.14|21832.14|7
1637278980000|2021-11-18 23:43:00|21951.88|21831.88|21946.33|21826.33|21951.88|21831.88|21946.33|21826.33|10
1637278990000|2021-11-18 23:43:10|21944.17|21824.17|21938.63|21818.63|21944.17|21824.17|21938.63|21818.63|10
1637279000000|2021-11-18 23:43:20|21938.53|21818.53|21938.9|21818.9|21939.3|21819.3|21937.48|21817.48|10
1637279010000|2021-11-18 23:43:30|21938.92|21818.92|21938.26|21818.26|21940.28|21820.28|21938.26|21818.26|10
1637279020000|2021-11-18 23:43:40|21938.07|21818.07|21941|21821|21941|21821|21937.96|21817.96|9
1637279030000|2021-11-18 23:43:50|21941.23|21821.23|21940.51|21820.51|21942.29|21822.29|21940.34|21820.34|10
1637279040000|2021-11-18 23:44:00|21940.71|21820.71|21937.6|21817.6|21940.71|21820.71|21936.62|21816.62|10
1637279050000|2021-11-18 23:44:10|21938.49|21818.49|21935.95|21815.95|21938.49|21818.49|21935.47|21815.47|9
1637279060000|2021-11-18 23:44:20|21936.64|21816.64|21936.83|21816.83|21938.01|21818.01|21936.55|21816.55|9
1637279070000|2021-11-18 23:44:30|21936.17|21816.17|21938.15|21818.15|21938.41|21818.41|21935.88|21815.88|10
1637279080000|2021-11-18 23:44:40|21938.41|21818.41|21941.7|21821.7|21941.76|21821.76|21937.52|21817.52|9
1637279090000|2021-11-18 23:44:50|21941.74|21821.74|21945.65|21825.65|21946.4|21826.4|21941.64|21821.64|9
1637279100000|2021-11-18 23:45:00|21945.34|21825.34|21944.54|21824.54|21946.66|21826.66|21944.54|21824.54|9
1637279110000|2021-11-18 23:45:10|21943.05|21823.05|21943.01|21823.01|21944.21|21824.21|21942.95|21822.95|10
1637279120000|2021-11-18 23:45:20|21942.75|21822.75|21936.25|21816.25|21942.75|21822.75|21936.25|21816.25|10
1637279130000|2021-11-18 23:45:30|21935.86|21815.86|21931.05|21811.05|21935.86|21815.86|21931.05|21811.05|10
1637279140000|2021-11-18 23:45:40|21929.7|21809.7|21920.58|21800.58|21929.7|21809.7|21920.58|21800.58|10
1637279150000|2021-11-18 23:45:50|21918.54|21798.54|21911.56|21791.56|21918.96|21798.96|21911.56|21791.56|10
1637279160000|2021-11-18 23:46:00|21912.36|21792.36|21901.08|21781.08|21912.36|21792.36|21901.08|21781.08|10
1637279170000|2021-11-18 23:46:10|21900.31|21780.31|21894.75|21774.75|21900.31|21780.31|21894.75|21774.75|10
1637279180000|2021-11-18 23:46:20|21893.88|21773.88|21893.01|21773.01|21895.66|21775.66|21892.47|21772.47|10
1637279190000|2021-11-18 23:46:30|21894.35|21774.35|21904.72|21784.72|21904.72|21784.72|21894.35|21774.35|10
1637279200000|2021-11-18 23:46:40|21905.8|21785.8|21915.5|21795.5|21915.5|21795.5|21904.83|21784.83|10
1637279210000|2021-11-18 23:46:50|21915.33|21795.33|21925.16|21805.16|21925.8|21805.8|21915.33|21795.33|10
1637279220000|2021-11-18 23:47:00|21925.06|21805.06|21926.57|21806.57|21926.57|21806.57|21924.93|21804.93|8
1637279230000|2021-11-18 23:47:10|21926.59|21806.59|21919.81|21799.81|21926.84|21806.84|21919.81|21799.81|10
1637279240000|2021-11-18 23:47:20|21919.47|21799.47|21919.86|21799.86|21920.65|21800.65|21918.91|21798.91|10
1637279250000|2021-11-18 23:47:30|21919.48|21799.48|21924.28|21804.28|21924.28|21804.28|21919.18|21799.18|10
1637279260000|2021-11-18 23:47:40|21925.91|21805.91|21929.83|21809.83|21929.83|21809.83|21925.78|21805.78|10
1637279270000|2021-11-18 23:47:50|21930.91|21810.91|21934.16|21814.16|21934.16|21814.16|21929.63|21809.63|10
1637279280000|2021-11-18 23:48:00|21935.01|21815.01|21941.57|21821.57|21941.57|21821.57|21935.01|21815.01|10
1637279290000|2021-11-18 23:48:10|21941.36|21821.36|21947.53|21827.53|21947.53|21827.53|21941.36|21821.36|10
1637279300000|2021-11-18 23:48:20|21948.26|21828.26|21956.15|21836.15|21956.15|21836.15|21947.95|21827.95|10
1637279310000|2021-11-18 23:48:30|21956.44|21836.44|21970.11|21850.11|21970.11|21850.11|21956.44|21836.44|10
1637279320000|2021-11-18 23:48:40|21969.95|21849.95|21976.93|21856.93|21977.34|21857.34|21969.95|21849.95|10
1637279330000|2021-11-18 23:48:50|21977.35|21857.35|21982.88|21862.88|21982.88|21862.88|21977.35|21857.35|10
1637279340000|2021-11-18 23:49:00|21982.77|21862.77|21990.85|21870.85|21990.85|21870.85|21982.77|21862.77|10
1637279350000|2021-11-18 23:49:10|21990.52|21870.52|21991.59|21871.59|21991.59|21871.59|21989.65|21869.65|10
1637279360000|2021-11-18 23:49:20|21998.61|21878.61|22005.84|21885.84|22005.84|21885.84|21998.61|21878.61|10
1637279370000|2021-11-18 23:49:30|22006.18|21886.18|22009.64|21889.64|22009.64|21889.64|22006.01|21886.01|10
1637279380000|2021-11-18 23:49:40|22009.71|21889.71|22015.93|21895.93|22015.93|21895.93|22009.61|21889.61|10
1637279390000|2021-11-18 23:49:50|22015.7|21895.7|22020.66|21900.66|22020.66|21900.66|22015.49|21895.49|10
1637279400000|2021-11-18 23:50:00|22020.98|21900.98|22016.84|21896.84|22020.98|21900.98|22016.84|21896.84|9
1637279410000|2021-11-18 23:50:10|22016.8|21896.8|22017.31|21897.31|22017.42|21897.42|22015.25|21895.25|10
1637279420000|2021-11-18 23:50:20|22016.5|21896.5|22021.2|21901.2|22021.2|21901.2|22014.56|21894.56|10
1637279430000|2021-11-18 23:50:30|22022.19|21902.19|22024.81|21904.81|22024.9|21904.9|22021.92|21901.92|10
1637279440000|2021-11-18 23:50:40|22024.62|21904.62|22026.89|21906.89|22028.19|21908.19|22024.62|21904.62|9
1637279450000|2021-11-18 23:50:50|22027.82|21907.82|22039.56|21919.56|22039.73|21919.73|22027.82|21907.82|10
1637279460000|2021-11-18 23:51:00|22039.51|21919.51|22051.77|21931.77|22051.93|21931.93|22039.51|21919.51|10
1637279470000|2021-11-18 23:51:10|22051.49|21931.49|22042.93|21922.93|22052.24|21932.24|22042.93|21922.93|10
1637279480000|2021-11-18 23:51:20|22038.52|21918.52|22032.11|21912.11|22038.52|21918.52|22032.11|21912.11|10
1637279490000|2021-11-18 23:51:30|22031.48|21911.48|22033.96|21913.96|22034.64|21914.64|22029.14|21909.14|10
1637279500000|2021-11-18 23:51:40|22035.56|21915.56|22040.27|21920.27|22040.27|21920.27|22035.3|21915.3|10
1637279510000|2021-11-18 23:51:50|22040.16|21920.16|22043.93|21923.93|22044.39|21924.39|22039.81|21919.81|10
1637279520000|2021-11-18 23:52:00|22044.5|21924.5|22042.67|21922.67|22046.84|21926.84|22042.67|21922.67|10
1637279530000|2021-11-18 23:52:10|22042.95|21922.95|22044.23|21924.23|22046.82|21926.82|22042.95|21922.95|10
1637279540000|2021-11-18 23:52:20|22044.17|21924.17|22035.06|21915.06|22044.46|21924.46|22035.06|21915.06|10
1637279550000|2021-11-18 23:52:30|22033.96|21913.96|22023.69|21903.69|22033.96|21913.96|22023.69|21903.69|10
1637279560000|2021-11-18 23:52:40|22024.57|21904.57|22021.16|21901.16|22024.57|21904.57|22021.16|21901.16|10
1637279570000|2021-11-18 23:52:50|22020.61|21900.61|22014.84|21894.84|22020.61|21900.61|22014.84|21894.84|10
1637279580000|2021-11-18 23:53:00|22014.98|21894.98|22009.4|21889.4|22016.27|21896.27|22009.4|21889.4|10
1637279590000|2021-11-18 23:53:10|22006.91|21886.91|21995.85|21875.85|22006.91|21886.91|21995.85|21875.85|10
1637279600000|2021-11-18 23:53:20|21993.56|21873.56|21997.46|21877.46|21997.52|21877.52|21992.39|21872.39|10
1637279610000|2021-11-18 23:53:30|21996.63|21876.63|21998.4|21878.4|21998.73|21878.73|21995.83|21875.83|10
1637279620000|2021-11-18 23:53:40|21998.64|21878.64|21992.54|21872.54|21999.73|21879.73|21992.17|21872.17|10
1637279630000|2021-11-18 23:53:50|21990.64|21870.64|21982.78|21862.78|21990.64|21870.64|21982.78|21862.78|10
1637279640000|2021-11-18 23:54:00|21982.31|21862.31|21978.07|21858.07|21982.35|21862.35|21978.07|21858.07|10
1637279650000|2021-11-18 23:54:10|21976.15|21856.15|21969.67|21849.67|21976.47|21856.47|21968.85|21848.85|10
1637279660000|2021-11-18 23:54:20|21967.47|21847.47|21964.33|21844.33|21968.9|21848.9|21964.33|21844.33|10
1637279670000|2021-11-18 23:54:30|21964.05|21844.05|21958.74|21838.74|21964.51|21844.51|21958.74|21838.74|10
1637279680000|2021-11-18 23:54:40|21959.73|21839.73|21959.6|21839.6|21961.1|21841.1|21959.47|21839.47|10
1637279690000|2021-11-18 23:54:50|21958.79|21838.79|21959.97|21839.97|21959.97|21839.97|21958.03|21838.03|10
1637279700000|2021-11-18 23:55:00|21960.92|21840.92|21961.85|21841.85|21962.43|21842.43|21960.52|21840.52|10
1637279710000|2021-11-18 23:55:10|21961.81|21841.81|21962.15|21842.15|21963.67|21843.67|21961.02|21841.02|10
1637279720000|2021-11-18 23:55:20|21962.1|21842.1|21965.02|21845.02|21965.02|21845.02|21960.94|21840.94|10
1637279730000|2021-11-18 23:55:30|21968.96|21848.96|21986.79|21866.79|21986.79|21866.79|21968.96|21848.96|10
1637279740000|2021-11-18 23:55:40|21988.45|21868.45|22006.5|21886.5|22006.5|21886.5|21988.45|21868.45|9
1637279750000|2021-11-18 23:55:50|22006.64|21886.64|22008.81|21888.81|22010.73|21890.73|22006.64|21886.64|10
1637279760000|2021-11-18 23:56:00|22009.11|21889.11|22003.63|21883.63|22009.72|21889.72|22003.63|21883.63|10
1637279770000|2021-11-18 23:56:10|22003.34|21883.34|22002.92|21882.92|22003.34|21883.34|21999.91|21879.91|10
1637279780000|2021-11-18 23:56:20|22003.3|21883.3|22010.22|21890.22|22010.22|21890.22|22003.3|21883.3|10
1637279790000|2021-11-18 23:56:30|22011.38|21891.38|22023.54|21903.54|22023.54|21903.54|22011.38|21891.38|10
1637279800000|2021-11-18 23:56:40|22023.63|21903.63|22026.95|21906.95|22027.15|21907.15|22023.63|21903.63|9
1637279810000|2021-11-18 23:56:50|22026.38|21906.38|22026.35|21906.35|22027.3|21907.3|22024.66|21904.66|10
1637279820000|2021-11-18 23:57:00|22025.45|21905.45|22023.68|21903.68|22026.45|21906.45|22022.92|21902.92|10
1637279830000|2021-11-18 23:57:10|22022.39|21902.39|22014.12|21894.12|22022.39|21902.39|22013.51|21893.51|10
1637279840000|2021-11-18 23:57:20|22013.88|21893.88|22014.15|21894.15|22014.49|21894.49|22013.3|21893.3|10
1637279850000|2021-11-18 23:57:30|22015.01|21895.01|22019.24|21899.24|22019.24|21899.24|22015.01|21895.01|9
1637279860000|2021-11-18 23:57:40|22022.13|21902.13|22031.48|21911.48|22031.48|21911.48|22022.13|21902.13|10
1637279870000|2021-11-18 23:57:50|22033.21|21913.21|22041.44|21921.44|22041.44|21921.44|22033.21|21913.21|10
1637279880000|2021-11-18 23:58:00|22044.04|21924.04|22039.25|21919.25|22044.44|21924.44|22039.25|21919.25|9
1637279890000|2021-11-18 23:58:10|22039.72|21919.72|22046.32|21926.32|22046.32|21926.32|22039.72|21919.72|10
1637279900000|2021-11-18 23:58:20|22047.04|21927.04|22048.61|21928.61|22049.86|21929.86|22046.64|21926.64|10
1637279910000|2021-11-18 23:58:30|22047.74|21927.74|22046.13|21926.13|22047.74|21927.74|22045.88|21925.88|10
1637279920000|2021-11-18 23:58:40|22046.05|21926.05|22050|21930|22050.95|21930.95|22046.05|21926.05|10
1637279930000|2021-11-18 23:58:50|22050.6|21930.6|22053.54|21933.54|22054.06|21934.06|22050.6|21930.6|10
1637279940000|2021-11-18 23:59:00|22053.62|21933.62|22057.81|21937.81|22057.81|21937.81|22053.62|21933.62|9
1637279950000|2021-11-18 23:59:10|22059.52|21939.52|22070.89|21950.89|22070.89|21950.89|22059.52|21939.52|10
1637279960000|2021-11-18 23:59:20|22070.66|21950.66|22074.81|21954.81|22075.79|21955.79|22070.66|21950.66|10
1637279970000|2021-11-18 23:59:30|22075.72|21955.72|22075.36|21955.36|22076.28|21956.28|22075.18|21955.18|10
1637279980000|2021-11-18 23:59:40|22076.61|21956.61|22078.86|21958.86|22078.86|21958.86|22076.01|21956.01|10
1637279990000|2021-11-18 23:59:50|22077.02|21957.02|22069.48|21949.48|22077.29|21957.29|22069.48|21949.48|10
1637280000000|2021-11-19 00:00:00|22068.94|21948.94|22063.62|21943.62|22070.03|21950.03|22063.62|21943.62|10
1637280010000|2021-11-19 00:00:10|22060.1|21940.1|22056.38|21936.38|22060.1|21940.1|22055.94|21935.94|10
1637280020000|2021-11-19 00:00:20|22056.73|21936.73|22065.24|21945.24|22065.47|21945.47|22056.69|21936.69|10
1637280030000|2021-11-19 00:00:30|22065.04|21945.04|22073.26|21953.26|22073.26|21953.26|22064.69|21944.69|10
1637280040000|2021-11-19 00:00:40|22072.65|21952.65|22077.42|21957.42|22077.42|21957.42|22072.65|21952.65|10
1637280050000|2021-11-19 00:00:50|22080.95|21960.95|22095.76|21975.76|22095.76|21975.76|22080.95|21960.95|10
1637280060000|2021-11-19 00:01:00|22094.24|21974.24|22092.58|21972.58|22094.24|21974.24|22091.45|21971.45|10
1637280070000|2021-11-19 00:01:10|22091.43|21971.43|22100.33|21980.33|22100.39|21980.39|22091.43|21971.43|10
1637280080000|2021-11-19 00:01:20|22101.21|21981.21|22109.17|21989.17|22109.17|21989.17|22101.21|21981.21|10
1637280090000|2021-11-19 00:01:30|22109.29|21989.29|22117.7|21997.7|22117.7|21997.7|22109.29|21989.29|10
1637280100000|2021-11-19 00:01:40|22118.91|21998.91|22136.8|22016.8|22136.8|22016.8|22118.91|21998.91|10
1637280110000|2021-11-19 00:01:50|22139.41|22019.41|22143.05|22023.05|22145.01|22025.01|22139.41|22019.41|10
1637280120000|2021-11-19 00:02:00|22143.94|22023.94|22142.57|22022.57|22148.87|22028.87|22142.57|22022.57|10
1637280130000|2021-11-19 00:02:10|22142.37|22022.37|22133.5|22013.5|22142.37|22022.37|22133.5|22013.5|10
1637280140000|2021-11-19 00:02:20|22132.68|22012.68|22144.65|22024.65|22144.65|22024.65|22131.34|22011.34|10
1637280150000|2021-11-19 00:02:30|22146.16|22026.16|22140.9|22020.9|22149.49|22029.49|22140.9|22020.9|10
1637280160000|2021-11-19 00:02:40|22140.78|22020.78|22121.97|22001.97|22140.78|22020.78|22121.97|22001.97|10
1637280170000|2021-11-19 00:02:50|22113.1|21993.1|22080.31|21960.31|22113.1|21993.1|22080.31|21960.31|10
1637280180000|2021-11-19 00:03:00|22078.83|21958.83|22071.06|21951.06|22079.91|21959.91|22071.06|21951.06|10
1637280190000|2021-11-19 00:03:10|22067.62|21947.62|22061.17|21941.17|22067.62|21947.62|22061.17|21941.17|10
1637280200000|2021-11-19 00:03:20|22062.5|21942.5|22051.38|21931.38|22062.54|21942.54|22051.38|21931.38|10
1637280210000|2021-11-19 00:03:30|22050.57|21930.57|22028.37|21908.37|22050.57|21930.57|22028.37|21908.37|9
1637280220000|2021-11-19 00:03:40|22028.23|21908.23|22024.29|21904.29|22028.23|21908.23|22022.53|21902.53|10
1637280230000|2021-11-19 00:03:50|22020.45|21900.45|22012.94|21892.94|22022.45|21902.45|22010.84|21890.84|10
1637280240000|2021-11-19 00:04:00|22012.63|21892.63|22013.32|21893.32|22014.09|21894.09|22009.88|21889.88|10
1637280250000|2021-11-19 00:04:10|22011.32|21891.32|22000.25|21880.25|22011.53|21891.53|22000.25|21880.25|10
1637280260000|2021-11-19 00:04:20|21997.4|21877.4|21980.91|21860.91|21997.4|21877.4|21980.91|21860.91|10
1637280270000|2021-11-19 00:04:30|21978.43|21858.43|21957.78|21837.78|21978.43|21858.43|21957.78|21837.78|10
1637280280000|2021-11-19 00:04:40|21954.7|21834.7|21941.91|21821.91|21954.7|21834.7|21941.91|21821.91|10
1637280290000|2021-11-19 00:04:50|21940.71|21820.71|21940.21|21820.21|21940.71|21820.71|21936.51|21816.51|10
1637280300000|2021-11-19 00:05:00|21942.12|21822.12|21971.79|21851.79|21971.79|21851.79|21941.77|21821.77|10
1637280310000|2021-11-19 00:05:10|21973.68|21853.68|21982.77|21862.77|21982.77|21862.77|21973.68|21853.68|10
1637280320000|2021-11-19 00:05:20|21983.18|21863.18|21962.12|21842.12|21983.18|21863.18|21962.12|21842.12|10
1637280330000|2021-11-19 00:05:30|21961.2|21841.2|21938.9|21818.9|21961.2|21841.2|21938.9|21818.9|10
1637280340000|2021-11-19 00:05:40|21938.65|21818.65|21940.3|21820.3|21940.9|21820.9|21937.54|21817.54|10
1637280350000|2021-11-19 00:05:50|21939.98|21819.98|21938.6|21818.6|21942.39|21822.39|21938.6|21818.6|10
1637280360000|2021-11-19 00:06:00|21938.42|21818.42|21933.89|21813.89|21939|21819|21933.51|21813.51|10
1637280370000|2021-11-19 00:06:10|21932.24|21812.24|21929.63|21809.63|21932.24|21812.24|21922.43|21802.43|10
1637280380000|2021-11-19 00:06:20|21930.76|21810.76|21948.2|21828.2|21948.2|21828.2|21930.76|21810.76|10
1637280390000|2021-11-19 00:06:30|21951.44|21831.44|21963.48|21843.48|21963.48|21843.48|21951.14|21831.14|10
1637280400000|2021-11-19 00:06:40|21964.82|21844.82|21969.63|21849.63|21969.63|21849.63|21964.82|21844.82|10
1637280410000|2021-11-19 00:06:50|21969.65|21849.65|21957.71|21837.71|21969.65|21849.65|21957.71|21837.71|10
1637280420000|2021-11-19 00:07:00|21958.56|21838.56|21958.15|21838.15|21958.56|21838.56|21956.13|21836.13|10
1637280430000|2021-11-19 00:07:10|21959.28|21839.28|21958.23|21838.23|21959.28|21839.28|21956.97|21836.97|10
1637280440000|2021-11-19 00:07:20|21957.48|21837.48|21959.49|21839.49|21959.49|21839.49|21954.51|21834.51|10
1637280450000|2021-11-19 00:07:30|21959.81|21839.81|21971.28|21851.28|21971.28|21851.28|21959.81|21839.81|10
1637280460000|2021-11-19 00:07:40|21974.27|21854.27|21987.53|21867.53|21987.53|21867.53|21974.27|21854.27|10
1637280470000|2021-11-19 00:07:50|21990.57|21870.57|21990.65|21870.65|21993.43|21873.43|21990.57|21870.57|10
1637280480000|2021-11-19 00:08:00|21989.78|21869.78|21987.63|21867.63|21990.26|21870.26|21987.63|21867.63|9
1637280490000|2021-11-19 00:08:10|21988.11|21868.11|21980.17|21860.17|21988.72|21868.72|21979.95|21859.95|10
1637280500000|2021-11-19 00:08:20|21977.94|21857.94|21973.67|21853.67|21977.94|21857.94|21973.66|21853.66|10
1637280510000|2021-11-19 00:08:30|21974.66|21854.66|21969.79|21849.79|21975.47|21855.47|21969.79|21849.79|10
1637280520000|2021-11-19 00:08:40|21969.11|21849.11|21962.56|21842.56|21969.12|21849.12|21962.56|21842.56|10
1637280530000|2021-11-19 00:08:50|21961.17|21841.17|21970.93|21850.93|21970.93|21850.93|21961.17|21841.17|10
1637280540000|2021-11-19 00:09:00|21971.87|21851.87|21989.57|21869.57|21989.57|21869.57|21971.87|21851.87|10
1637280550000|2021-11-19 00:09:10|21993.82|21873.82|22005.88|21885.88|22006.1|21886.1|21993.82|21873.82|10
1637280560000|2021-11-19 00:09:20|22010.62|21890.62|22031.6|21911.6|22031.6|21911.6|22010.62|21890.62|10
1637280570000|2021-11-19 00:09:30|22032.23|21912.23|22035.64|21915.64|22035.85|21915.85|22032.23|21912.23|10
1637280580000|2021-11-19 00:09:40|22034.77|21914.77|22041.2|21921.2|22041.2|21921.2|22031.85|21911.85|10
1637280590000|2021-11-19 00:09:50|22040.47|21920.47|22049.46|21929.46|22049.46|21929.46|22039.52|21919.52|10
1637280600000|2021-11-19 00:10:00|22049.99|21929.99|22072.87|21952.87|22072.87|21952.87|22049.99|21929.99|10
1637280610000|2021-11-19 00:10:10|22073.12|21953.12|22089.29|21969.29|22089.29|21969.29|22072.38|21952.38|10
1637280620000|2021-11-19 00:10:20|22089.13|21969.13|22088.22|21968.22|22091.24|21971.24|22088.22|21968.22|9
1637280630000|2021-11-19 00:10:30|22085.86|21965.86|22071.15|21951.15|22086.47|21966.47|22071.15|21951.15|10
1637280640000|2021-11-19 00:10:40|22069.55|21949.55|22056.96|21936.96|22070.21|21950.21|22056.96|21936.96|10
1637280650000|2021-11-19 00:10:50|22051.47|21931.47|22060.97|21940.97|22060.97|21940.97|22047.39|21927.39|10
1637280660000|2021-11-19 00:11:00|22065.04|21945.04|22068.07|21948.07|22071.83|21951.83|22065.04|21945.04|10
1637280670000|2021-11-19 00:11:10|22068.57|21948.57|22058.31|21938.31|22068.72|21948.72|22058.31|21938.31|10
1637280680000|2021-11-19 00:11:20|22056.54|21936.54|22040.61|21920.61|22056.54|21936.54|22040.06|21920.06|10
1637280690000|2021-11-19 00:11:30|22041.1|21921.1|22055.19|21935.19|22055.19|21935.19|22041.1|21921.1|10
1637280700000|2021-11-19 00:11:40|22055.31|21935.31|22067.49|21947.49|22067.49|21947.49|22054.83|21934.83|10
1637280710000|2021-11-19 00:11:50|22068.6|21948.6|22081.43|21961.43|22081.43|21961.43|22068.6|21948.6|10
1637280720000|2021-11-19 00:12:00|22082.35|21962.35|22094.19|21974.19|22094.19|21974.19|22082.35|21962.35|10
1637280730000|2021-11-19 00:12:10|22094.64|21974.64|22091.97|21971.97|22096.37|21976.37|22091.97|21971.97|10
1637280740000|2021-11-19 00:12:20|22090.74|21970.74|22097.51|21977.51|22097.51|21977.51|22090.74|21970.74|10
1637280750000|2021-11-19 00:12:30|22105.22|21985.22|22143.4|22023.4|22143.4|22023.4|22105.22|21985.22|10
1637280760000|2021-11-19 00:12:40|22143.65|22023.65|22171.95|22051.95|22173.9|22053.9|22143.65|22023.65|10
1637280770000|2021-11-19 00:12:50|22169.97|22049.97|22161.12|22041.12|22169.97|22049.97|22158.58|22038.58|10
1637280780000|2021-11-19 00:13:00|22162.25|22042.25|22164.35|22044.35|22168.13|22048.13|22162.25|22042.25|10
1637280790000|2021-11-19 00:13:10|22162.49|22042.49|22149.49|22029.49|22165.11|22045.11|22148.03|22028.03|10
1637280800000|2021-11-19 00:13:20|22150.6|22030.6|22169.66|22049.66|22169.66|22049.66|22150.6|22030.6|10
1637280810000|2021-11-19 00:13:30|22171.73|22051.73|22170.55|22050.55|22172.54|22052.54|22168.89|22048.89|10
1637280820000|2021-11-19 00:13:40|22169.61|22049.61|22179.55|22059.55|22179.55|22059.55|22169.61|22049.61|9
1637280830000|2021-11-19 00:13:50|22179.46|22059.46|22181.51|22061.51|22184.04|22064.04|22179.46|22059.46|10
1637280840000|2021-11-19 00:14:00|22181.53|22061.53|22178.48|22058.48|22182.38|22062.38|22178.48|22058.48|10
1637280850000|2021-11-19 00:14:10|22177.18|22057.18|22186.15|22066.15|22186.15|22066.15|22175.37|22055.37|10
1637280860000|2021-11-19 00:14:20|22189.11|22069.11|22197.85|22077.85|22197.85|22077.85|22189.11|22069.11|10
1637280870000|2021-11-19 00:14:30|22198.48|22078.48|22193.71|22073.71|22199.39|22079.39|22193.71|22073.71|10
1637280880000|2021-11-19 00:14:40|22192.9|22072.9|22192.23|22072.23|22192.9|22072.9|22189.39|22069.39|9
1637280890000|2021-11-19 00:14:50|22189.81|22069.81|22189.62|22069.62|22190.03|22070.03|22186.56|22066.56|10
1637280900000|2021-11-19 00:15:00|22189.12|22069.12|22186.53|22066.53|22189.52|22069.52|22186.42|22066.42|10
1637280910000|2021-11-19 00:15:10|22187.55|22067.55|22178.48|22058.48|22187.55|22067.55|22178.48|22058.48|10
1637280920000|2021-11-19 00:15:20|22177.46|22057.46|22197.33|22077.33|22197.33|22077.33|22176.55|22056.55|10
1637280930000|2021-11-19 00:15:30|22197.83|22077.83|22204.92|22084.92|22207.65|22087.65|22197.83|22077.83|10
1637280940000|2021-11-19 00:15:40|22205.12|22085.12|22203.52|22083.52|22207.01|22087.01|22203.52|22083.52|10
1637280950000|2021-11-19 00:15:50|22202.17|22082.17|22211.89|22091.89|22211.89|22091.89|22202.17|22082.17|9
1637280960000|2021-11-19 00:16:00|22215.32|22095.32|22223.56|22103.56|22226.22|22106.22|22215.32|22095.32|10
1637280970000|2021-11-19 00:16:10|22225.59|22105.59|22204.91|22084.91|22225.59|22105.59|22204.91|22084.91|10
1637280980000|2021-11-19 00:16:20|22204.12|22084.12|22198.86|22078.86|22204.12|22084.12|22198.86|22078.86|10
1637280990000|2021-11-19 00:16:30|22197.08|22077.08|22185.67|22065.67|22197.08|22077.08|22185.67|22065.67|10
1637281000000|2021-11-19 00:16:40|22183.79|22063.79|22169.91|22049.91|22183.79|22063.79|22169.91|22049.91|10
1637281010000|2021-11-19 00:16:50|22167.16|22047.16|22161.97|22041.97|22167.16|22047.16|22160.61|22040.61|10
1637281020000|2021-11-19 00:17:00|22161.65|22041.65|22162.02|22042.02|22164.59|22044.59|22161.65|22041.65|10
1637281030000|2021-11-19 00:17:10|22161.97|22041.97|22161.23|22041.23|22162.26|22042.26|22160.34|22040.34|10
1637281040000|2021-11-19 00:17:20|22161.18|22041.18|22160.09|22040.09|22162.38|22042.38|22160.09|22040.09|10
1637281050000|2021-11-19 00:17:30|22159.48|22039.48|22154.21|22034.21|22159.48|22039.48|22154.21|22034.21|10
1637281060000|2021-11-19 00:17:40|22152.82|22032.82|22150.94|22030.94|22152.82|22032.82|22150.78|22030.78|9
1637281070000|2021-11-19 00:17:50|22150.66|22030.66|22156.19|22036.19|22156.19|22036.19|22150.66|22030.66|10
1637281080000|2021-11-19 00:18:00|22155.96|22035.96|22155.3|22035.3|22159.43|22039.43|22155.3|22035.3|10
1637281090000|2021-11-19 00:18:10|22153.11|22033.11|22149.96|22029.96|22153.11|22033.11|22149.96|22029.96|10
1637281100000|2021-11-19 00:18:20|22149.94|22029.94|22147.24|22027.24|22149.94|22029.94|22144.36|22024.36|10
1637281110000|2021-11-19 00:18:30|22148.27|22028.27|22152.57|22032.57|22152.57|22032.57|22148.27|22028.27|10
1637281120000|2021-11-19 00:18:40|22152.25|22032.25|22149.03|22029.03|22152.39|22032.39|22148.43|22028.43|10
1637281130000|2021-11-19 00:18:50|22148.87|22028.87|22151.26|22031.26|22151.26|22031.26|22147.92|22027.92|10
1637281140000|2021-11-19 00:19:00|22152.11|22032.11|22157.19|22037.19|22157.19|22037.19|22152.11|22032.11|10
1637281150000|2021-11-19 00:19:10|22157.38|22037.38|22163.76|22043.76|22163.76|22043.76|22157.38|22037.38|10
1637281160000|2021-11-19 00:19:20|22165.3|22045.3|22170.94|22050.94|22170.94|22050.94|22165.3|22045.3|10
1637281170000|2021-11-19 00:19:30|22170.81|22050.81|22166.76|22046.76|22171.4|22051.4|22165.27|22045.27|10
1637281180000|2021-11-19 00:19:40|22166.09|22046.09|22158.89|22038.89|22166.09|22046.09|22158.89|22038.89|10
1637281190000|2021-11-19 00:19:50|22158.38|22038.38|22155.28|22035.28|22158.38|22038.38|22155.17|22035.17|9
1637281200000|2021-11-19 00:20:00|22155.78|22035.78|22150.21|22030.21|22156.61|22036.61|22150.21|22030.21|10
1637281210000|2021-11-19 00:20:10|22149.56|22029.56|22146.6|22026.6|22149.56|22029.56|22145.66|22025.66|10
1637281220000|2021-11-19 00:20:20|22148.13|22028.13|22143.25|22023.25|22148.13|22028.13|22143.25|22023.25|10
1637281230000|2021-11-19 00:20:30|22143.23|22023.23|22139.81|22019.81|22143.23|22023.23|22139.81|22019.81|10
1637281240000|2021-11-19 00:20:40|22139.04|22019.04|22135.71|22015.71|22139.04|22019.04|22135.71|22015.71|10
1637281250000|2021-11-19 00:20:50|22135.35|22015.35|22129.23|22009.23|22135.35|22015.35|22129.23|22009.23|10
1637281260000|2021-11-19 00:21:00|22128.51|22008.51|22121.97|22001.97|22129.53|22009.53|22121.85|22001.85|10
1637281270000|2021-11-19 00:21:10|22122.38|22002.38|22122.8|22002.8|22123.04|22003.04|22121.82|22001.82|10
1637281280000|2021-11-19 00:21:20|22121.67|22001.67|22117.5|21997.5|22121.67|22001.67|22117.5|21997.5|10
1637281290000|2021-11-19 00:21:30|22114.56|21994.56|22111.69|21991.69|22114.56|21994.56|22111.69|21991.69|9
1637281300000|2021-11-19 00:21:40|22114.01|21994.01|22105.53|21985.53|22114.45|21994.45|22105.53|21985.53|10
1637281310000|2021-11-19 00:21:50|22104.58|21984.58|22094.2|21974.2|22104.58|21984.58|22094.2|21974.2|10
1637281320000|2021-11-19 00:22:00|22092.18|21972.18|22096.87|21976.87|22096.87|21976.87|22091.99|21971.99|10
1637281330000|2021-11-19 00:22:10|22098.16|21978.16|22099.26|21979.26|22101.39|21981.39|22097.72|21977.72|10
1637281340000|2021-11-19 00:22:20|22098.34|21978.34|22093.26|21973.26|22098.34|21978.34|22092.69|21972.69|10
1637281350000|2021-11-19 00:22:30|22092.55|21972.55|22094.23|21974.23|22094.62|21974.62|22091.02|21971.02|10
1637281360000|2021-11-19 00:22:40|22094.85|21974.85|22096.23|21976.23|22096.87|21976.87|22094.85|21974.85|9
1637281370000|2021-11-19 00:22:50|22096.72|21976.72|22092.88|21972.88|22096.72|21976.72|22092.88|21972.88|10
1637281380000|2021-11-19 00:23:00|22091.75|21971.75|22087.19|21967.19|22092.12|21972.12|22087.19|21967.19|10
1637281390000|2021-11-19 00:23:10|22087.29|21967.29|22085.36|21965.36|22087.32|21967.32|22085.36|21965.36|10
1637281400000|2021-11-19 00:23:20|22085.41|21965.41|22086.46|21966.46|22086.46|21966.46|22084.7|21964.7|10
1637281410000|2021-11-19 00:23:30|22087.22|21967.22|22080.36|21960.36|22087.22|21967.22|22080.36|21960.36|10
1637281420000|2021-11-19 00:23:40|22079.67|21959.67|22075.2|21955.2|22079.67|21959.67|22075.2|21955.2|10
1637281430000|2021-11-19 00:23:50|22073.98|21953.98|22075.71|21955.71|22075.79|21955.79|22073.98|21953.98|10
1637281440000|2021-11-19 00:24:00|22075.47|21955.47|22078.33|21958.33|22078.33|21958.33|22074.34|21954.34|10
1637281450000|2021-11-19 00:24:10|22078.92|21958.92|22088.43|21968.43|22088.43|21968.43|22078.92|21958.92|10
1637281460000|2021-11-19 00:24:20|22088.42|21968.42|22093.38|21973.38|22093.38|21973.38|22088.42|21968.42|10
1637281470000|2021-11-19 00:24:30|22094.36|21974.36|22097.38|21977.38|22097.38|21977.38|22094.36|21974.36|10
1637281480000|2021-11-19 00:24:40|22097.47|21977.47|22101.42|21981.42|22101.42|21981.42|22097.47|21977.47|10
1637281490000|2021-11-19 00:24:50|22101.89|21981.89|22100.75|21980.75|22103.14|21983.14|22100.75|21980.75|10
1637281500000|2021-11-19 00:25:00|22098.5|21978.5|22088.45|21968.45|22098.5|21978.5|22088.45|21968.45|10
1637281510000|2021-11-19 00:25:10|22087.93|21967.93|22079.79|21959.79|22087.93|21967.93|22079.79|21959.79|10
1637281520000|2021-11-19 00:25:20|22079.15|21959.15|22079.09|21959.09|22079.55|21959.55|22077.57|21957.57|10
1637281530000|2021-11-19 00:25:30|22081.11|21961.11|22090.99|21970.99|22090.99|21970.99|22081.11|21961.11|10
1637281540000|2021-11-19 00:25:40|22091.36|21971.36|22102.82|21982.82|22102.82|21982.82|22091.36|21971.36|10
1637281550000|2021-11-19 00:25:50|22103.21|21983.21|22105.53|21985.53|22107.05|21987.05|22103.21|21983.21|10
1637281560000|2021-11-19 00:26:00|22106.37|21986.37|22109.2|21989.2|22109.2|21989.2|22105.04|21985.04|10
1637281570000|2021-11-19 00:26:10|22110.83|21990.83|22113.53|21993.53|22114.76|21994.76|22110.83|21990.83|10
1637281580000|2021-11-19 00:26:20|22112.49|21992.49|22120.41|22000.41|22120.41|22000.41|22112.49|21992.49|10
1637281590000|2021-11-19 00:26:30|22120.19|22000.19|22122.17|22002.17|22122.17|22002.17|22119.88|21999.88|10
1637281600000|2021-11-19 00:26:40|22122.03|22002.03|22125.79|22005.79|22125.79|22005.79|22122.03|22002.03|10
1637281610000|2021-11-19 00:26:50|22125.63|22005.63|22130.8|22010.8|22130.8|22010.8|22125.63|22005.63|10
1637281620000|2021-11-19 00:27:00|22130.43|22010.43|22132.1|22012.1|22132.1|22012.1|22129.6|22009.6|10
1637281630000|2021-11-19 00:27:10|22132.09|22012.09|22130.81|22010.81|22134.32|22014.32|22130.68|22010.68|10
1637281640000|2021-11-19 00:27:20|22129.68|22009.68|22127.4|22007.4|22129.68|22009.68|22127.33|22007.33|10
1637281650000|2021-11-19 00:27:30|22127.53|22007.53|22138.91|22018.91|22138.91|22018.91|22127.53|22007.53|10
1637281660000|2021-11-19 00:27:40|22138.35|22018.35|22137.3|22017.3|22139.02|22019.02|22137.3|22017.3|10
1637281670000|2021-11-19 00:27:50|22137.1|22017.1|22134.19|22014.19|22137.1|22017.1|22133.63|22013.63|10
1637281680000|2021-11-19 00:28:00|22135.48|22015.48|22146.19|22026.19|22146.48|22026.48|22135.48|22015.48|10
1637281690000|2021-11-19 00:28:10|22145.95|22025.95|22145.26|22025.26|22147.22|22027.22|22144.7|22024.7|10
1637281700000|2021-11-19 00:28:20|22144.86|22024.86|22146.01|22026.01|22146.43|22026.43|22144.86|22024.86|10
1637281710000|2021-11-19 00:28:30|22144.33|22024.33|22138.09|22018.09|22144.35|22024.35|22138.09|22018.09|10
1637281720000|2021-11-19 00:28:40|22138.27|22018.27|22138.58|22018.58|22138.58|22018.58|22136.46|22016.46|10
1637281730000|2021-11-19 00:28:50|22138.21|22018.21|22139.7|22019.7|22139.98|22019.98|22138.21|22018.21|10
1637281740000|2021-11-19 00:29:00|22139.34|22019.34|22139.38|22019.38|22140.79|22020.79|22139.2|22019.2|9
1637281750000|2021-11-19 00:29:10|22137.49|22017.49|22138.59|22018.59|22138.59|22018.59|22137.12|22017.12|10
1637281760000|2021-11-19 00:29:20|22138.01|22018.01|22137.81|22017.81|22138.2|22018.2|22137.64|22017.64|9
1637281770000|2021-11-19 00:29:30|22137.85|22017.85|22137.52|22017.52|22137.93|22017.93|22136.06|22016.06|10
1637281780000|2021-11-19 00:29:40|22136.99|22016.99|22144.24|22024.24|22144.24|22024.24|22136.99|22016.99|10
1637281790000|2021-11-19 00:29:50|22144.81|22024.81|22150.56|22030.56|22150.85|22030.85|22144.68|22024.68|10
1637281800000|2021-11-19 00:30:00|22152.67|22032.67|22159.84|22039.84|22161.04|22041.04|22152.67|22032.67|10
1637281810000|2021-11-19 00:30:10|22159.25|22039.25|22155.85|22035.85|22159.25|22039.25|22155.85|22035.85|10
1637281820000|2021-11-19 00:30:20|22154.07|22034.07|22140.18|22020.18|22154.07|22034.07|22140.18|22020.18|10
1637281830000|2021-11-19 00:30:30|22138.87|22018.87|22136.19|22016.19|22138.87|22018.87|22135.96|22015.96|10
1637281840000|2021-11-19 00:30:40|22135.34|22015.34|22129.86|22009.86|22135.34|22015.34|22129.83|22009.83|10
1637281850000|2021-11-19 00:30:50|22129.09|22009.09|22128.13|22008.13|22130.31|22010.31|22127.89|22007.89|10
1637281860000|2021-11-19 00:31:00|22128.09|22008.09|22133.1|22013.1|22133.1|22013.1|22128.09|22008.09|10
1637281870000|2021-11-19 00:31:10|22133.12|22013.12|22148.28|22028.28|22148.33|22028.33|22133.12|22013.12|10
1637281880000|2021-11-19 00:31:20|22152.57|22032.57|22185.41|22065.41|22185.41|22065.41|22152.57|22032.57|10
1637281890000|2021-11-19 00:31:30|22186.86|22066.86|22220.63|22100.63|22220.63|22100.63|22186.86|22066.86|10
1637281900000|2021-11-19 00:31:40|22223.65|22103.65|22242.96|22122.96|22242.96|22122.96|22223.65|22103.65|10
1637281910000|2021-11-19 00:31:50|22242.27|22122.27|22234.25|22114.25|22242.27|22122.27|22234.25|22114.25|10
1637281920000|2021-11-19 00:32:00|22233.44|22113.44|22216.51|22096.51|22233.44|22113.44|22216.51|22096.51|10
1637281930000|2021-11-19 00:32:10|22213.52|22093.52|22207.42|22087.42|22213.52|22093.52|22204|22084|10
1637281940000|2021-11-19 00:32:20|22208.66|22088.66|22201.87|22081.87|22208.66|22088.66|22201.87|22081.87|10
1637281950000|2021-11-19 00:32:30|22203.78|22083.78|22211.97|22091.97|22211.97|22091.97|22202.88|22082.88|10
1637281960000|2021-11-19 00:32:40|22213.35|22093.35|22224.38|22104.38|22224.38|22104.38|22213.35|22093.35|10
1637281970000|2021-11-19 00:32:50|22226.78|22106.78|22244.85|22124.85|22246.55|22126.55|22226.78|22106.78|10
1637281980000|2021-11-19 00:33:00|22247.05|22127.05|22253.62|22133.62|22253.62|22133.62|22247.05|22127.05|10
1637281990000|2021-11-19 00:33:10|22252.6|22132.6|22253.2|22133.2|22253.2|22133.2|22251.54|22131.54|9
1637282000000|2021-11-19 00:33:20|22253.03|22133.03|22250.67|22130.67|22253.15|22133.15|22250.03|22130.03|10
1637282010000|2021-11-19 00:33:30|22251.38|22131.38|22263.06|22143.06|22263.06|22143.06|22251.38|22131.38|10
1637282020000|2021-11-19 00:33:40|22263|22143|22264.2|22144.2|22266.56|22146.56|22262.39|22142.39|10
1637282030000|2021-11-19 00:33:50|22264.81|22144.81|22264.59|22144.59|22264.81|22144.81|22262.72|22142.72|10
1637282040000|2021-11-19 00:34:00|22264.52|22144.52|22266.86|22146.86|22267.41|22147.41|22264.12|22144.12|10
1637282050000|2021-11-19 00:34:10|22268.35|22148.35|22266.4|22146.4|22271.26|22151.26|22266.4|22146.4|10
1637282060000|2021-11-19 00:34:20|22266.78|22146.78|22265.11|22145.11|22267.95|22147.95|22265.11|22145.11|10
1637282070000|2021-11-19 00:34:30|22264.52|22144.52|22264.97|22144.97|22264.97|22144.97|22262.63|22142.63|10
1637282080000|2021-11-19 00:34:40|22264.61|22144.61|22265.23|22145.23|22267.61|22147.61|22264.61|22144.61|10
1637282090000|2021-11-19 00:34:50|22264.75|22144.75|22271.52|22151.52|22271.52|22151.52|22264.75|22144.75|10
1637282100000|2021-11-19 00:35:00|22273.03|22153.03|22275.81|22155.81|22275.81|22155.81|22272.98|22152.98|10
1637282110000|2021-11-19 00:35:10|22277.32|22157.32|22284.97|22164.97|22284.97|22164.97|22277.32|22157.32|8
1637282120000|2021-11-19 00:35:20|22285.42|22165.42|22289.45|22169.45|22289.45|22169.45|22285.42|22165.42|9
1637282130000|2021-11-19 00:35:30|22289.4|22169.4|22289.1|22169.1|22290.22|22170.22|22288.67|22168.67|10
1637282140000|2021-11-19 00:35:40|22289.31|22169.31|22282.82|22162.82|22289.31|22169.31|22282.4|22162.4|10
1637282150000|2021-11-19 00:35:50|22282.01|22162.01|22275.22|22155.22|22282.01|22162.01|22275.22|22155.22|10
1637282160000|2021-11-19 00:36:00|22274.15|22154.15|22274.96|22154.96|22274.96|22154.96|22267.86|22147.86|10
1637282170000|2021-11-19 00:36:10|22274.3|22154.3|22272.43|22152.43|22274.3|22154.3|22269.88|22149.88|10
1637282180000|2021-11-19 00:36:20|22272.65|22152.65|22292.84|22172.84|22292.84|22172.84|22272.65|22152.65|10
1637282190000|2021-11-19 00:36:30|22293.21|22173.21|22306.47|22186.47|22306.47|22186.47|22293.21|22173.21|10
1637282200000|2021-11-19 00:36:40|22303.2|22183.2|22306.39|22186.39|22306.92|22186.92|22303.2|22183.2|10
1637282210000|2021-11-19 00:36:50|22307.07|22187.07|22310.51|22190.51|22310.51|22190.51|22306.22|22186.22|10
1637282220000|2021-11-19 00:37:00|22310.5|22190.5|22318.14|22198.14|22318.14|22198.14|22310.5|22190.5|10
1637282230000|2021-11-19 00:37:10|22315.17|22195.17|22321.9|22201.9|22321.9|22201.9|22315.17|22195.17|10
1637282240000|2021-11-19 00:37:20|22325.13|22205.13|22333.95|22213.95|22333.97|22213.97|22325.13|22205.13|10
1637282250000|2021-11-19 00:37:30|22334.41|22214.41|22343.37|22223.37|22344.67|22224.67|22334.41|22214.41|10
1637282260000|2021-11-19 00:37:40|22344.33|22224.33|22343.7|22223.7|22346.6|22226.6|22342.75|22222.75|10
1637282270000|2021-11-19 00:37:50|22341.53|22221.53|22343.27|22223.27|22344.92|22224.92|22341.05|22221.05|10
1637282280000|2021-11-19 00:38:00|22343.95|22223.95|22351.28|22231.28|22351.28|22231.28|22343.95|22223.95|10
1637282290000|2021-11-19 00:38:10|22351.62|22231.62|22347.84|22227.84|22353.62|22233.62|22347.84|22227.84|10
1637282300000|2021-11-19 00:38:20|22345.55|22225.55|22352.08|22232.08|22352.08|22232.08|22345.55|22225.55|10
1637282310000|2021-11-19 00:38:30|22353.29|22233.29|22361.19|22241.19|22361.19|22241.19|22353.29|22233.29|10
1637282320000|2021-11-19 00:38:40|22360.26|22240.26|22359.12|22239.12|22360.93|22240.93|22358.22|22238.22|10
1637282330000|2021-11-19 00:38:50|22359.75|22239.75|22353.16|22233.16|22359.75|22239.75|22352.46|22232.46|10
1637282340000|2021-11-19 00:39:00|22353.08|22233.08|22360.48|22240.48|22360.48|22240.48|22353.08|22233.08|10
1637282350000|2021-11-19 00:39:10|22359.28|22239.28|22358.41|22238.41|22360.91|22240.91|22358.41|22238.41|10
1637282360000|2021-11-19 00:39:20|22355.28|22235.28|22339.02|22219.02|22355.28|22235.28|22339.02|22219.02|10
1637282370000|2021-11-19 00:39:30|22338.19|22218.19|22335.72|22215.72|22338.19|22218.19|22335.61|22215.61|10
1637282380000|2021-11-19 00:39:40|22334.87|22214.87|22329.15|22209.15|22334.87|22214.87|22329.15|22209.15|10
1637282390000|2021-11-19 00:39:50|22329.86|22209.86|22343.74|22223.74|22343.74|22223.74|22329.86|22209.86|10
1637282400000|2021-11-19 00:40:00|22346.64|22226.64|22352.32|22232.32|22352.32|22232.32|22346.64|22226.64|10
1637282410000|2021-11-19 00:40:10|22351.62|22231.62|22346.44|22226.44|22351.62|22231.62|22346.44|22226.44|10
1637282420000|2021-11-19 00:40:20|22341.56|22221.56|22324.33|22204.33|22342.02|22222.02|22324.33|22204.33|10
1637282430000|2021-11-19 00:40:30|22319.96|22199.96|22319.7|22199.7|22319.96|22199.96|22316.1|22196.1|10
1637282440000|2021-11-19 00:40:40|22320.78|22200.78|22321.72|22201.72|22323.38|22203.38|22320.07|22200.07|10
1637282450000|2021-11-19 00:40:50|22322.43|22202.43|22325.2|22205.2|22325.2|22205.2|22321.83|22201.83|10
1637282460000|2021-11-19 00:41:00|22324.82|22204.82|22348.83|22228.83|22348.83|22228.83|22324.82|22204.82|10
1637282470000|2021-11-19 00:41:10|22350.72|22230.72|22369.14|22249.14|22369.14|22249.14|22350.72|22230.72|10
1637282480000|2021-11-19 00:41:20|22371.21|22251.21|22385.26|22265.26|22385.26|22265.26|22371.21|22251.21|10
1637282490000|2021-11-19 00:41:30|22383.65|22263.65|22376.01|22256.01|22384.44|22264.44|22376.01|22256.01|10
1637282500000|2021-11-19 00:41:40|22373.38|22253.38|22371.01|22251.01|22373.9|22253.9|22371.01|22251.01|10
1637282510000|2021-11-19 00:41:50|22369.3|22249.3|22364.62|22244.62|22369.3|22249.3|22363.28|22243.28|10
1637282520000|2021-11-19 00:42:00|22364.88|22244.88|22358.8|22238.8|22364.88|22244.88|22358.8|22238.8|9
1637282530000|2021-11-19 00:42:10|22358.26|22238.26|22350.83|22230.83|22358.26|22238.26|22350.83|22230.83|10
1637282540000|2021-11-19 00:42:20|22349.52|22229.52|22344.97|22224.97|22349.52|22229.52|22344.93|22224.93|10
1637282550000|2021-11-19 00:42:30|22345.89|22225.89|22354.39|22234.39|22354.39|22234.39|22345.89|22225.89|10
1637282560000|2021-11-19 00:42:40|22355.67|22235.67|22363.89|22243.89|22365|22245|22355.67|22235.67|10
1637282570000|2021-11-19 00:42:50|22364.44|22244.44|22371.22|22251.22|22371.22|22251.22|22364|22244|10
1637282580000|2021-11-19 00:43:00|22374.11|22254.11|22393.62|22273.62|22393.95|22273.95|22374.11|22254.11|10
1637282590000|2021-11-19 00:43:10|22401.15|22281.15|22417.1|22297.1|22418.29|22298.29|22401.15|22281.15|10
1637282600000|2021-11-19 00:43:20|22419.92|22299.92|22434.79|22314.79|22434.79|22314.79|22419.92|22299.92|10
1637282610000|2021-11-19 00:43:30|22432.4|22312.4|22431.7|22311.7|22432.4|22312.4|22426|22306|10
1637282620000|2021-11-19 00:43:40|22432.78|22312.78|22437.08|22317.08|22437.61|22317.61|22432.78|22312.78|10
1637282630000|2021-11-19 00:43:50|22436.88|22316.88|22440.21|22320.21|22441.29|22321.29|22436.88|22316.88|10
1637282640000|2021-11-19 00:44:00|22439.64|22319.64|22425.28|22305.28|22439.64|22319.64|22424.82|22304.82|10
1637282650000|2021-11-19 00:44:10|22426.18|22306.18|22424.74|22304.74|22426.18|22306.18|22420.72|22300.72|10
1637282660000|2021-11-19 00:44:20|22425.25|22305.25|22432.32|22312.32|22432.32|22312.32|22425.25|22305.25|10
1637282670000|2021-11-19 00:44:30|22432.72|22312.72|22421.17|22301.17|22433.19|22313.19|22421.17|22301.17|10
1637282680000|2021-11-19 00:44:40|22420.87|22300.87|22418.22|22298.22|22420.87|22300.87|22417.99|22297.99|10
1637282690000|2021-11-19 00:44:50|22417.97|22297.97|22418.66|22298.66|22418.66|22298.66|22415.18|22295.18|10
1637282700000|2021-11-19 00:45:00|22424.96|22304.96|22445.87|22325.87|22446.7|22326.7|22424.96|22304.96|10
1637282710000|2021-11-19 00:45:10|22447.74|22327.74|22439.24|22319.24|22447.74|22327.74|22439.24|22319.24|10
1637282720000|2021-11-19 00:45:20|22438.67|22318.67|22428.22|22308.22|22438.67|22318.67|22428.22|22308.22|10
1637282730000|2021-11-19 00:45:30|22427.33|22307.33|22413.31|22293.31|22427.33|22307.33|22413.31|22293.31|10
1637282740000|2021-11-19 00:45:40|22406.99|22286.99|22406.24|22286.24|22408.66|22288.66|22405.54|22285.54|10
1637282750000|2021-11-19 00:45:50|22406.19|22286.19|22400.77|22280.77|22406.29|22286.29|22400.77|22280.77|10
1637282760000|2021-11-19 00:46:00|22401|22281|22390.33|22270.33|22401|22281|22390.33|22270.33|10
1637282770000|2021-11-19 00:46:10|22390.9|22270.9|22392.33|22272.33|22393.16|22273.16|22390.9|22270.9|10
1637282780000|2021-11-19 00:46:20|22393.87|22273.87|22396.05|22276.05|22396.57|22276.57|22393.17|22273.17|9
1637282790000|2021-11-19 00:46:30|22395.97|22275.97|22387.11|22267.11|22395.97|22275.97|22387.02|22267.02|10
1637282800000|2021-11-19 00:46:40|22386.51|22266.51|22381.46|22261.46|22386.51|22266.51|22381.02|22261.02|10
1637282810000|2021-11-19 00:46:50|22377.63|22257.63|22373.89|22253.89|22377.63|22257.63|22373.89|22253.89|10
1637282820000|2021-11-19 00:47:00|22372.29|22252.29|22373.56|22253.56|22376.63|22256.63|22372.29|22252.29|10
1637282830000|2021-11-19 00:47:10|22372.58|22252.58|22372.9|22252.9|22374.62|22254.62|22372.58|22252.58|10
1637282840000|2021-11-19 00:47:20|22373.09|22253.09|22381.71|22261.71|22381.71|22261.71|22372.76|22252.76|10
1637282850000|2021-11-19 00:47:30|22381.86|22261.86|22378.51|22258.51|22383.25|22263.25|22378.51|22258.51|10
1637282860000|2021-11-19 00:47:40|22379.21|22259.21|22373.47|22253.47|22379.98|22259.98|22373.47|22253.47|10
1637282870000|2021-11-19 00:47:50|22369.94|22249.94|22369.06|22249.06|22369.94|22249.94|22368.77|22248.77|10
1637282880000|2021-11-19 00:48:00|22369.07|22249.07|22370.52|22250.52|22370.52|22250.52|22368.49|22248.49|10
1637282890000|2021-11-19 00:48:10|22370.67|22250.67|22371.14|22251.14|22372.11|22252.11|22370.67|22250.67|10
1637282900000|2021-11-19 00:48:20|22371.94|22251.94|22372.63|22252.63|22372.95|22252.95|22371.18|22251.18|10
1637282910000|2021-11-19 00:48:30|22373.58|22253.58|22371.86|22251.86|22374.34|22254.34|22371.86|22251.86|10
1637282920000|2021-11-19 00:48:40|22371.23|22251.23|22373.55|22253.55|22373.55|22253.55|22371.19|22251.19|10
1637282930000|2021-11-19 00:48:50|22373.86|22253.86|22379.42|22259.42|22379.42|22259.42|22373.86|22253.86|10
1637282940000|2021-11-19 00:49:00|22380.07|22260.07|22380.91|22260.91|22381.9|22261.9|22380.07|22260.07|10
1637282950000|2021-11-19 00:49:10|22381.24|22261.24|22376.42|22256.42|22381.27|22261.27|22375.14|22255.14|10
1637282960000|2021-11-19 00:49:20|22376.77|22256.77|22368.21|22248.21|22376.77|22256.77|22368.21|22248.21|10
1637282970000|2021-11-19 00:49:30|22368.59|22248.59|22374.1|22254.1|22374.11|22254.11|22368.56|22248.56|10
1637282980000|2021-11-19 00:49:40|22374.65|22254.65|22373.82|22253.82|22375.57|22255.57|22373.26|22253.26|10
1637282990000|2021-11-19 00:49:50|22373.7|22253.7|22370.72|22250.72|22373.7|22253.7|22370.72|22250.72|10
1637283000000|2021-11-19 00:50:00|22370.71|22250.71|22373.96|22253.96|22373.96|22253.96|22370.71|22250.71|10
1637283010000|2021-11-19 00:50:10|22374.51|22254.51|22373.71|22253.71|22375.38|22255.38|22373.41|22253.41|10
1637283020000|2021-11-19 00:50:20|22372.72|22252.72|22370.08|22250.08|22373.43|22253.43|22370.08|22250.08|10
1637283030000|2021-11-19 00:50:30|22368.97|22248.97|22359.36|22239.36|22369.04|22249.04|22359.15|22239.15|10
1637283040000|2021-11-19 00:50:40|22359.75|22239.75|22358.47|22238.47|22359.86|22239.86|22358.47|22238.47|10
1637283050000|2021-11-19 00:50:50|22357.56|22237.56|22357.61|22237.61|22359.56|22239.56|22357.27|22237.27|10
1637283060000|2021-11-19 00:51:00|22357.35|22237.35|22359.8|22239.8|22360.25|22240.25|22356.94|22236.94|10
1637283070000|2021-11-19 00:51:10|22361.59|22241.59|22364.52|22244.52|22364.78|22244.78|22360.91|22240.91|10
1637283080000|2021-11-19 00:51:20|22364.38|22244.38|22366.81|22246.81|22367.54|22247.54|22364.38|22244.38|10
1637283090000|2021-11-19 00:51:30|22367.09|22247.09|22368.33|22248.33|22368.75|22248.75|22367.09|22247.09|10
1637283100000|2021-11-19 00:51:40|22368.75|22248.75|22372.18|22252.18|22372.18|22252.18|22367.69|22247.69|10
1637283110000|2021-11-19 00:51:50|22374.63|22254.63|22392.59|22272.59|22392.59|22272.59|22374.63|22254.63|10
1637283120000|2021-11-19 00:52:00|22394.82|22274.82|22404.21|22284.21|22404.89|22284.89|22394.82|22274.82|10
1637283130000|2021-11-19 00:52:10|22405|22285|22401.85|22281.85|22405.73|22285.73|22401.85|22281.85|10
1637283140000|2021-11-19 00:52:20|22403.27|22283.27|22404.8|22284.8|22404.87|22284.87|22402.95|22282.95|10
1637283150000|2021-11-19 00:52:30|22405.84|22285.84|22404.72|22284.72|22406.69|22286.69|22404.62|22284.62|10
1637283160000|2021-11-19 00:52:40|22405.06|22285.06|22406.16|22286.16|22406.16|22286.16|22403.18|22283.18|10
1637283170000|2021-11-19 00:52:50|22407.41|22287.41|22416.89|22296.89|22416.89|22296.89|22407.41|22287.41|10
1637283180000|2021-11-19 00:53:00|22417.75|22297.75|22425.78|22305.78|22425.78|22305.78|22417.75|22297.75|8
1637283190000|2021-11-19 00:53:10|22425.82|22305.82|22434.72|22314.72|22435.72|22315.72|22425.82|22305.82|10
1637283200000|2021-11-19 00:53:20|22436.4|22316.4|22438.58|22318.58|22438.58|22318.58|22435.46|22315.46|10
1637283210000|2021-11-19 00:53:30|22439.54|22319.54|22444.93|22324.93|22444.93|22324.93|22439.54|22319.54|10
1637283220000|2021-11-19 00:53:40|22445.35|22325.35|22440.02|22320.02|22445.35|22325.35|22439.96|22319.96|9
1637283230000|2021-11-19 00:53:50|22440.29|22320.29|22438.65|22318.65|22440.29|22320.29|22437.06|22317.06|10
1637283240000|2021-11-19 00:54:00|22438.7|22318.7|22440.61|22320.61|22440.94|22320.94|22438.7|22318.7|10
1637283250000|2021-11-19 00:54:10|22443.07|22323.07|22445.93|22325.93|22445.93|22325.93|22442.91|22322.91|10
1637283260000|2021-11-19 00:54:20|22446.02|22326.02|22449.6|22329.6|22450.22|22330.22|22446.02|22326.02|10
1637283270000|2021-11-19 00:54:30|22451.35|22331.35|22448.06|22328.06|22452.49|22332.49|22448.06|22328.06|10
1637283280000|2021-11-19 00:54:40|22448.77|22328.77|22441.33|22321.33|22448.77|22328.77|22441.33|22321.33|10
1637283290000|2021-11-19 00:54:50|22441.2|22321.2|22417.48|22297.48|22441.2|22321.2|22417.48|22297.48|10
1637283300000|2021-11-19 00:55:00|22416.56|22296.56|22404.19|22284.19|22416.56|22296.56|22404.19|22284.19|10
1637283310000|2021-11-19 00:55:10|22404.2|22284.2|22400.39|22280.39|22404.55|22284.55|22400.25|22280.25|10
1637283320000|2021-11-19 00:55:20|22400.57|22280.57|22401.22|22281.22|22401.27|22281.27|22396.93|22276.93|10
1637283330000|2021-11-19 00:55:30|22403.37|22283.37|22402.76|22282.76|22407.6|22287.6|22402.46|22282.46|10
1637283340000|2021-11-19 00:55:40|22401.51|22281.51|22401.53|22281.53|22402.77|22282.77|22399.57|22279.57|10
1637283350000|2021-11-19 00:55:50|22401.79|22281.79|22403.72|22283.72|22403.76|22283.76|22401.39|22281.39|10
1637283360000|2021-11-19 00:56:00|22404.29|22284.29|22402.25|22282.25|22404.3|22284.3|22402.25|22282.25|9
1637283370000|2021-11-19 00:56:10|22401.87|22281.87|22395.28|22275.28|22401.87|22281.87|22395.28|22275.28|10
1637283380000|2021-11-19 00:56:20|22395.51|22275.51|22397.03|22277.03|22397.03|22277.03|22394.54|22274.54|10
1637283390000|2021-11-19 00:56:30|22397.37|22277.37|22403|22283|22403.02|22283.02|22397.37|22277.37|10
1637283400000|2021-11-19 00:56:40|22403.19|22283.19|22408.64|22288.64|22408.83|22288.83|22403.19|22283.19|10
1637283410000|2021-11-19 00:56:50|22409.03|22289.03|22411.65|22291.65|22411.65|22291.65|22409.03|22289.03|10
1637283420000|2021-11-19 00:57:00|22411.82|22291.82|22417.95|22297.95|22417.95|22297.95|22411.82|22291.82|10
1637283430000|2021-11-19 00:57:10|22418.12|22298.12|22426.66|22306.66|22426.66|22306.66|22418.12|22298.12|10
1637283440000|2021-11-19 00:57:20|22427.29|22307.29|22430.05|22310.05|22430.05|22310.05|22427.29|22307.29|10
1637283450000|2021-11-19 00:57:30|22429.64|22309.64|22430.74|22310.74|22431.35|22311.35|22429.64|22309.64|10
1637283460000|2021-11-19 00:57:40|22430.57|22310.57|22431.6|22311.6|22432.9|22312.9|22429.83|22309.83|10
1637283470000|2021-11-19 00:57:50|22430.87|22310.87|22434.88|22314.88|22436.04|22316.04|22430.87|22310.87|10
1637283480000|2021-11-19 00:58:00|22435.11|22315.11|22436.87|22316.87|22436.87|22316.87|22434.01|22314.01|10
1637283490000|2021-11-19 00:58:10|22437.3|22317.3|22440.26|22320.26|22440.26|22320.26|22436.81|22316.81|10
1637283500000|2021-11-19 00:58:20|22440.68|22320.68|22447.02|22327.02|22447.02|22327.02|22440.68|22320.68|10
1637283510000|2021-11-19 00:58:30|22446.72|22326.72|22449.99|22329.99|22451.25|22331.25|22446.72|22326.72|10
1637283520000|2021-11-19 00:58:40|22449.82|22329.82|22452.94|22332.94|22454.91|22334.91|22449.82|22329.82|10
1637283530000|2021-11-19 00:58:50|22452.26|22332.26|22453.64|22333.64|22454.16|22334.16|22451.66|22331.66|10
1637283540000|2021-11-19 00:59:00|22454.3|22334.3|22451.6|22331.6|22454.3|22334.3|22451.6|22331.6|10
1637283550000|2021-11-19 00:59:10|22451.62|22331.62|22444.06|22324.06|22451.62|22331.62|22444.06|22324.06|10
1637283560000|2021-11-19 00:59:20|22444.33|22324.33|22443.72|22323.72|22445.41|22325.41|22442.54|22322.54|10
1637283570000|2021-11-19 00:59:30|22444.36|22324.36|22456.39|22336.39|22456.47|22336.47|22444.36|22324.36|10
1637283580000|2021-11-19 00:59:40|22457.81|22337.81|22458.42|22338.42|22459.97|22339.97|22457.81|22337.81|10
1637283590000|2021-11-19 00:59:50|22458.09|22338.09|22458.14|22338.14|22458.64|22338.64|22456.51|22336.51|10
1637283600000|2021-11-19 01:00:00|22458.04|22338.04|22455.42|22335.42|22458.7|22338.7|22455.21|22335.21|10
1637283610000|2021-11-19 01:00:10|22455.5|22335.5|22465.62|22345.62|22465.62|22345.62|22455.05|22335.05|10
1637283620000|2021-11-19 01:00:20|22463.53|22343.53|22459.97|22339.97|22463.53|22343.53|22459.97|22339.97|10
1637283630000|2021-11-19 01:00:30|22461.46|22341.46|22463.23|22343.23|22463.23|22343.23|22461.16|22341.16|10
1637283640000|2021-11-19 01:00:40|22463.39|22343.39|22456.42|22336.42|22465.32|22345.32|22456.42|22336.42|10
1637283650000|2021-11-19 01:00:50|22455.92|22335.92|22454.39|22334.39|22455.92|22335.92|22453.59|22333.59|10
1637283660000|2021-11-19 01:01:00|22454.58|22334.58|22453.05|22333.05|22456.86|22336.86|22453.05|22333.05|10
1637283670000|2021-11-19 01:01:10|22452.94|22332.94|22452.96|22332.96|22454.31|22334.31|22452.22|22332.22|10
1637283680000|2021-11-19 01:01:20|22452.37|22332.37|22446.1|22326.1|22452.37|22332.37|22446.1|22326.1|10
1637283690000|2021-11-19 01:01:30|22445.75|22325.75|22439.43|22319.43|22445.75|22325.75|22439.43|22319.43|10
1637283700000|2021-11-19 01:01:40|22439.2|22319.2|22440.05|22320.05|22440.18|22320.18|22438.86|22318.86|10
1637283710000|2021-11-19 01:01:50|22439.96|22319.96|22436.18|22316.18|22439.96|22319.96|22436.18|22316.18|10
1637283720000|2021-11-19 01:02:00|22437.56|22317.56|22435.74|22315.74|22437.97|22317.97|22435.38|22315.38|10
1637283730000|2021-11-19 01:02:10|22435.85|22315.85|22433.44|22313.44|22436.68|22316.68|22433.22|22313.22|9
1637283740000|2021-11-19 01:02:20|22433.39|22313.39|22430.17|22310.17|22433.89|22313.89|22430.17|22310.17|10
1637283750000|2021-11-19 01:02:30|22429.03|22309.03|22425.04|22305.04|22429.05|22309.05|22424.75|22304.75|10
1637283760000|2021-11-19 01:02:40|22425.09|22305.09|22421.91|22301.91|22425.09|22305.09|22420.93|22300.93|10
1637283770000|2021-11-19 01:02:50|22421.92|22301.92|22414.03|22294.03|22422.62|22302.62|22414.03|22294.03|10
1637283780000|2021-11-19 01:03:00|22414.33|22294.33|22410.37|22290.37|22416.33|22296.33|22410.37|22290.37|10
1637283790000|2021-11-19 01:03:10|22405.34|22285.34|22403.4|22283.4|22405.34|22285.34|22402.76|22282.76|10
1637283800000|2021-11-19 01:03:20|22403.65|22283.65|22399.11|22279.11|22404.07|22284.07|22398.44|22278.44|10
1637283810000|2021-11-19 01:03:30|22397.42|22277.42|22389.25|22269.25|22397.42|22277.42|22388.03|22268.03|10
1637283820000|2021-11-19 01:03:40|22388.87|22268.87|22388.67|22268.67|22389.91|22269.91|22386.14|22266.14|10
1637283830000|2021-11-19 01:03:50|22389.09|22269.09|22393.31|22273.31|22393.58|22273.58|22389.09|22269.09|10
1637283840000|2021-11-19 01:04:00|22393.34|22273.34|22387.61|22267.61|22393.34|22273.34|22387.61|22267.61|10
1637283850000|2021-11-19 01:04:10|22387.67|22267.67|22383.12|22263.12|22387.67|22267.67|22383.12|22263.12|10
1637283860000|2021-11-19 01:04:20|22382.78|22262.78|22381.46|22261.46|22384.4|22264.4|22381.46|22261.46|9
1637283870000|2021-11-19 01:04:30|22381.16|22261.16|22379.49|22259.49|22381.22|22261.22|22379.19|22259.19|10
1637283880000|2021-11-19 01:04:40|22378.66|22258.66|22374.81|22254.81|22378.79|22258.79|22374.57|22254.57|10
1637283890000|2021-11-19 01:04:50|22375.56|22255.56|22382.83|22262.83|22383.04|22263.04|22375.56|22255.56|10
1637283900000|2021-11-19 01:05:00|22384.03|22264.03|22382.11|22262.11|22384.17|22264.17|22381.76|22261.76|9
1637283910000|2021-11-19 01:05:10|22381.68|22261.68|22380.01|22260.01|22383.3|22263.3|22380.01|22260.01|10
1637283920000|2021-11-19 01:05:20|22379.03|22259.03|22377.54|22257.54|22379.03|22259.03|22376.62|22256.62|10
1637283930000|2021-11-19 01:05:30|22377.72|22257.72|22375.4|22255.4|22378.98|22258.98|22375.4|22255.4|10
1637283940000|2021-11-19 01:05:40|22374.62|22254.62|22373.78|22253.78|22374.62|22254.62|22372.34|22252.34|10
1637283950000|2021-11-19 01:05:50|22373|22253|22373.34|22253.34|22374.99|22254.99|22373|22253|10
1637283960000|2021-11-19 01:06:00|22372.79|22252.79|22367.51|22247.51|22372.79|22252.79|22367.51|22247.51|10
1637283970000|2021-11-19 01:06:10|22367.16|22247.16|22365.24|22245.24|22367.29|22247.29|22364.9|22244.9|10
1637283980000|2021-11-19 01:06:20|22365.2|22245.2|22365.67|22245.67|22365.67|22245.67|22364.81|22244.81|10
1637283990000|2021-11-19 01:06:30|22365.31|22245.31|22361.57|22241.57|22365.31|22245.31|22361.56|22241.56|10
1637284000000|2021-11-19 01:06:40|22361.29|22241.29|22358.07|22238.07|22361.29|22241.29|22358.07|22238.07|10
1637284010000|2021-11-19 01:06:50|22357.05|22237.05|22354.46|22234.46|22357.05|22237.05|22354.46|22234.46|9
1637284020000|2021-11-19 01:07:00|22353.58|22233.58|22352.85|22232.85|22353.9|22233.9|22350|22230|10
1637284030000|2021-11-19 01:07:10|22353.77|22233.77|22355.2|22235.2|22358.8|22238.8|22352.71|22232.71|10
1637284040000|2021-11-19 01:07:20|22355.59|22235.59|22352.18|22232.18|22355.59|22235.59|22352.11|22232.11|9
1637284050000|2021-11-19 01:07:30|22352.45|22232.45|22355.46|22235.46|22355.46|22235.46|22351.2|22231.2|10
1637284060000|2021-11-19 01:07:40|22355.57|22235.57|22357.87|22237.87|22357.87|22237.87|22355.57|22235.57|10
1637284070000|2021-11-19 01:07:50|22358.13|22238.13|22359.39|22239.39|22359.39|22239.39|22358.01|22238.01|10
1637284080000|2021-11-19 01:08:00|22359.69|22239.69|22358.12|22238.12|22360.18|22240.18|22357.23|22237.23|10
1637284090000|2021-11-19 01:08:10|22357.83|22237.83|22360.17|22240.17|22360.84|22240.84|22357.83|22237.83|10
1637284100000|2021-11-19 01:08:20|22360.53|22240.53|22358.02|22238.02|22360.53|22240.53|22358.02|22238.02|10
1637284110000|2021-11-19 01:08:30|22357.25|22237.25|22356.68|22236.68|22357.25|22237.25|22355.43|22235.43|10
1637284120000|2021-11-19 01:08:40|22355.7|22235.7|22351.94|22231.94|22355.7|22235.7|22351.94|22231.94|10
1637284130000|2021-11-19 01:08:50|22351.72|22231.72|22345.4|22225.4|22351.72|22231.72|22345.31|22225.31|10
1637284140000|2021-11-19 01:09:00|22345.21|22225.21|22343.53|22223.53|22345.21|22225.21|22340.86|22220.86|10
1637284150000|2021-11-19 01:09:10|22343.17|22223.17|22347.42|22227.42|22347.42|22227.42|22341.4|22221.4|10
1637284160000|2021-11-19 01:09:20|22346.82|22226.82|22352.53|22232.53|22352.85|22232.85|22346.82|22226.82|10
1637284170000|2021-11-19 01:09:30|22352.61|22232.61|22355.06|22235.06|22355.66|22235.66|22352.51|22232.51|10
1637284180000|2021-11-19 01:09:40|22354.97|22234.97|22356.49|22236.49|22357.05|22237.05|22354.62|22234.62|10
1637284190000|2021-11-19 01:09:50|22356.81|22236.81|22361.31|22241.31|22361.31|22241.31|22356.66|22236.66|10
1637284200000|2021-11-19 01:10:00|22361|22241|22362.96|22242.96|22363.17|22243.17|22361|22241|7
1637284210000|2021-11-19 01:10:10|22363.14|22243.14|22361.4|22241.4|22364.01|22244.01|22360.61|22240.61|10
1637284220000|2021-11-19 01:10:20|22361.04|22241.04|22359.07|22239.07|22361.04|22241.04|22358.58|22238.58|10
1637284230000|2021-11-19 01:10:30|22358.35|22238.35|22359.58|22239.58|22360.66|22240.66|22357.29|22237.29|10
1637284240000|2021-11-19 01:10:40|22359.67|22239.67|22361.73|22241.73|22361.81|22241.81|22359.67|22239.67|10
1637284250000|2021-11-19 01:10:50|22360.62|22240.62|22362.41|22242.41|22362.41|22242.41|22360.24|22240.24|10
1637284260000|2021-11-19 01:11:00|22362.67|22242.67|22358.12|22238.12|22363.03|22243.03|22358.12|22238.12|10
1637284270000|2021-11-19 01:11:10|22357.7|22237.7|22343.29|22223.29|22357.7|22237.7|22343.29|22223.29|10
1637284280000|2021-11-19 01:11:20|22342.19|22222.19|22344.35|22224.35|22345.4|22225.4|22342.19|22222.19|10
1637284290000|2021-11-19 01:11:30|22345.14|22225.14|22341.47|22221.47|22345.14|22225.14|22341.47|22221.47|10
1637284300000|2021-11-19 01:11:40|22341.24|22221.24|22337.6|22217.6|22341.24|22221.24|22337.6|22217.6|10
1637284310000|2021-11-19 01:11:50|22336.66|22216.66|22338.12|22218.12|22338.19|22218.19|22335.19|22215.19|10
1637284320000|2021-11-19 01:12:00|22338|22218|22336.43|22216.43|22338.58|22218.58|22335.51|22215.51|10
1637284330000|2021-11-19 01:12:10|22338.99|22218.99|22340.79|22220.79|22342.31|22222.31|22338.91|22218.91|10
1637284340000|2021-11-19 01:12:20|22340.37|22220.37|22342.02|22222.02|22342.02|22222.02|22340.37|22220.37|10
1637284350000|2021-11-19 01:12:30|22341.95|22221.95|22344.93|22224.93|22344.93|22224.93|22341.95|22221.95|10
1637284360000|2021-11-19 01:12:40|22347.69|22227.69|22349.85|22229.85|22351.24|22231.24|22347.69|22227.69|10
1637284370000|2021-11-19 01:12:50|22349.73|22229.73|22348.79|22228.79|22351.43|22231.43|22348.79|22228.79|10
1637284380000|2021-11-19 01:13:00|22348.71|22228.71|22345.44|22225.44|22348.71|22228.71|22345.34|22225.34|10
1637284390000|2021-11-19 01:13:10|22346.62|22226.62|22348.55|22228.55|22348.69|22228.69|22346.62|22226.62|10
1637284400000|2021-11-19 01:13:20|22349.15|22229.15|22355.33|22235.33|22355.33|22235.33|22349.15|22229.15|10
1637284410000|2021-11-19 01:13:30|22357.91|22237.91|22369.31|22249.31|22369.31|22249.31|22357.91|22237.91|10
1637284420000|2021-11-19 01:13:40|22370.71|22250.71|22387.11|22267.11|22387.29|22267.29|22370.71|22250.71|10
1637284430000|2021-11-19 01:13:50|22390.38|22270.38|22398.55|22278.55|22398.55|22278.55|22390.38|22270.38|10
1637284440000|2021-11-19 01:14:00|22399.15|22279.15|22401.35|22281.35|22401.35|22281.35|22399.15|22279.15|10
1637284450000|2021-11-19 01:14:10|22400.16|22280.16|22395.99|22275.99|22400.57|22280.57|22395.93|22275.93|10
1637284460000|2021-11-19 01:14:20|22395.82|22275.82|22400.46|22280.46|22400.63|22280.63|22395.82|22275.82|9
1637284470000|2021-11-19 01:14:30|22399.71|22279.71|22397.51|22277.51|22400.62|22280.62|22397.51|22277.51|10
1637284480000|2021-11-19 01:14:40|22397.47|22277.47|22396.29|22276.29|22398.15|22278.15|22395.38|22275.38|10
1637284490000|2021-11-19 01:14:50|22396.52|22276.52|22394.81|22274.81|22398.07|22278.07|22394.81|22274.81|10
1637284500000|2021-11-19 01:15:00|22394.58|22274.58|22397.91|22277.91|22398.31|22278.31|22394.58|22274.58|10
1637284510000|2021-11-19 01:15:10|22400.5|22280.5|22402.88|22282.88|22402.88|22282.88|22400.5|22280.5|10
1637284520000|2021-11-19 01:15:20|22403.77|22283.77|22404.54|22284.54|22404.82|22284.82|22403.64|22283.64|10
1637284530000|2021-11-19 01:15:30|22404.79|22284.79|22406.15|22286.15|22406.15|22286.15|22404.72|22284.72|10
1637284540000|2021-11-19 01:15:40|22406.33|22286.33|22407.39|22287.39|22409.57|22289.57|22406.33|22286.33|10
1637284550000|2021-11-19 01:15:50|22409.32|22289.32|22412.17|22292.17|22412.95|22292.95|22409.05|22289.05|10
1637284560000|2021-11-19 01:16:00|22411.79|22291.79|22413.16|22293.16|22413.16|22293.16|22410.31|22290.31|10
1637284570000|2021-11-19 01:16:10|22413.05|22293.05|22413.57|22293.57|22414.78|22294.78|22412|22292|10
1637284580000|2021-11-19 01:16:20|22413.19|22293.19|22411.46|22291.46|22413.19|22293.19|22409.91|22289.91|10
1637284590000|2021-11-19 01:16:30|22411.83|22291.83|22415.93|22295.93|22415.93|22295.93|22411.58|22291.58|10
1637284600000|2021-11-19 01:16:40|22416.51|22296.51|22417.41|22297.41|22419.56|22299.56|22416.51|22296.51|10
1637284610000|2021-11-19 01:16:50|22419.36|22299.36|22417.28|22297.28|22419.77|22299.77|22416.62|22296.62|10
1637284620000|2021-11-19 01:17:00|22416.99|22296.99|22416.03|22296.03|22417.17|22297.17|22416.03|22296.03|10
1637284630000|2021-11-19 01:17:10|22415.66|22295.66|22413.79|22293.79|22416.99|22296.99|22413.79|22293.79|10
1637284640000|2021-11-19 01:17:20|22413.4|22293.4|22412.28|22292.28|22413.62|22293.62|22411.81|22291.81|9
1637284650000|2021-11-19 01:17:30|22412.06|22292.06|22410.89|22290.89|22412.53|22292.53|22410.89|22290.89|10
1637284660000|2021-11-19 01:17:40|22410.54|22290.54|22409.19|22289.19|22410.54|22290.54|22408.97|22288.97|10
1637284670000|2021-11-19 01:17:50|22409.27|22289.27|22404.49|22284.49|22409.62|22289.62|22404.49|22284.49|10
1637284680000|2021-11-19 01:18:00|22403.21|22283.21|22396.07|22276.07|22403.21|22283.21|22396.07|22276.07|10
1637284690000|2021-11-19 01:18:10|22395.23|22275.23|22387.4|22267.4|22395.23|22275.23|22387.4|22267.4|10
1637284700000|2021-11-19 01:18:20|22386.26|22266.26|22379.25|22259.25|22386.49|22266.49|22379.25|22259.25|10
1637284710000|2021-11-19 01:18:30|22377.49|22257.49|22367.4|22247.4|22377.49|22257.49|22367.4|22247.4|10
1637284720000|2021-11-19 01:18:40|22366.42|22246.42|22352.57|22232.57|22366.42|22246.42|22352.57|22232.57|10
1637284730000|2021-11-19 01:18:50|22352.28|22232.28|22345.1|22225.1|22352.28|22232.28|22344.82|22224.82|10
1637284740000|2021-11-19 01:19:00|22344.31|22224.31|22342.31|22222.31|22344.87|22224.87|22341.9|22221.9|10
1637284750000|2021-11-19 01:19:10|22340.94|22220.94|22337.22|22217.22|22340.94|22220.94|22337.22|22217.22|10
1637284760000|2021-11-19 01:19:20|22336.88|22216.88|22341.01|22221.01|22341.01|22221.01|22336.76|22216.76|10
1637284770000|2021-11-19 01:19:30|22342.56|22222.56|22349.07|22229.07|22349.07|22229.07|22342.56|22222.56|9
1637284780000|2021-11-19 01:19:40|22349.72|22229.72|22354.05|22234.05|22354.37|22234.37|22349.72|22229.72|10
1637284790000|2021-11-19 01:19:50|22354.26|22234.26|22346.21|22226.21|22354.26|22234.26|22345.03|22225.03|10
1637284800000|2021-11-19 01:20:00|22346.68|22226.68|22331.8|22211.8|22346.89|22226.89|22331.8|22211.8|10
1637284810000|2021-11-19 01:20:10|22331.67|22211.67|22327.59|22207.59|22331.67|22211.67|22327.34|22207.34|10
1637284820000|2021-11-19 01:20:20|22327.84|22207.84|22322.68|22202.68|22328.2|22208.2|22322.68|22202.68|10
1637284830000|2021-11-19 01:20:30|22322.78|22202.78|22321.06|22201.06|22324.71|22204.71|22321.06|22201.06|10
1637284840000|2021-11-19 01:20:40|22321.51|22201.51|22323.89|22203.89|22324.49|22204.49|22321.51|22201.51|10
1637284850000|2021-11-19 01:20:50|22324.27|22204.27|22322.52|22202.52|22324.82|22204.82|22322.52|22202.52|10
1637284860000|2021-11-19 01:21:00|22322.88|22202.88|22306.37|22186.37|22322.88|22202.88|22306.37|22186.37|10
1637284870000|2021-11-19 01:21:10|22305|22185|22300.02|22180.02|22305|22185|22297.91|22177.91|10
1637284880000|2021-11-19 01:21:20|22303.33|22183.33|22293.82|22173.82|22304.01|22184.01|22293.82|22173.82|10
1637284890000|2021-11-19 01:21:30|22293.44|22173.44|22289.03|22169.03|22293.81|22173.81|22288.06|22168.06|10
1637284900000|2021-11-19 01:21:40|22289.09|22169.09|22288.23|22168.23|22289.09|22169.09|22288.23|22168.23|10
1637284910000|2021-11-19 01:21:50|22287.86|22167.86|22285.17|22165.17|22287.93|22167.93|22285.16|22165.16|10
1637284920000|2021-11-19 01:22:00|22285.06|22165.06|22285.8|22165.8|22286.16|22166.16|22284.7|22164.7|10
1637284930000|2021-11-19 01:22:10|22286.88|22166.88|22289.29|22169.29|22289.29|22169.29|22284.38|22164.38|10
1637284940000|2021-11-19 01:22:20|22288.52|22168.52|22289.16|22169.16|22289.58|22169.58|22288.23|22168.23|10
1637284950000|2021-11-19 01:22:30|22289.17|22169.17|22287.26|22167.26|22289.17|22169.17|22287.26|22167.26|9
1637284960000|2021-11-19 01:22:40|22286.71|22166.71|22288.89|22168.89|22288.89|22168.89|22286.28|22166.28|10
1637284970000|2021-11-19 01:22:50|22287.57|22167.57|22291.5|22171.5|22291.98|22171.98|22287.57|22167.57|10
1637284980000|2021-11-19 01:23:00|22292.03|22172.03|22293.51|22173.51|22293.51|22173.51|22290.89|22170.89|10
1637284990000|2021-11-19 01:23:10|22293.11|22173.11|22294.28|22174.28|22294.29|22174.29|22292.38|22172.38|10
1637285000000|2021-11-19 01:23:20|22294.27|22174.27|22291.9|22171.9|22294.27|22174.27|22291.9|22171.9|10
1637285010000|2021-11-19 01:23:30|22292.09|22172.09|22294.25|22174.25|22294.49|22174.49|22291.77|22171.77|10
1637285020000|2021-11-19 01:23:40|22295.19|22175.19|22295.09|22175.09|22296.84|22176.84|22294.64|22174.64|10
1637285030000|2021-11-19 01:23:50|22295.26|22175.26|22292.78|22172.78|22295.26|22175.26|22292.78|22172.78|10
1637285040000|2021-11-19 01:24:00|22292.22|22172.22|22284.95|22164.95|22292.33|22172.33|22284.91|22164.91|10
1637285050000|2021-11-19 01:24:10|22283.51|22163.51|22283.83|22163.83|22286.37|22166.37|22283.51|22163.51|10
1637285060000|2021-11-19 01:24:20|22283.47|22163.47|22285.45|22165.45|22285.45|22165.45|22283.43|22163.43|10
1637285070000|2021-11-19 01:24:30|22285.35|22165.35|22290.65|22170.65|22291.02|22171.02|22284.9|22164.9|10
1637285080000|2021-11-19 01:24:40|22290.58|22170.58|22293.72|22173.72|22293.72|22173.72|22290.58|22170.58|9
1637285090000|2021-11-19 01:24:50|22294.22|22174.22|22295.02|22175.02|22296.56|22176.56|22294.22|22174.22|10
1637285100000|2021-11-19 01:25:00|22295.82|22175.82|22294.78|22174.78|22297.48|22177.48|22293.81|22173.81|10
1637285110000|2021-11-19 01:25:10|22293.75|22173.75|22288.95|22168.95|22294.56|22174.56|22288.95|22168.95|10
1637285120000|2021-11-19 01:25:20|22288.94|22168.94|22284.74|22164.74|22288.94|22168.94|22284.74|22164.74|10
1637285130000|2021-11-19 01:25:30|22284.83|22164.83|22287.33|22167.33|22287.33|22167.33|22284.51|22164.51|10
1637285140000|2021-11-19 01:25:40|22286.43|22166.43|22288.19|22168.19|22289.38|22169.38|22286.43|22166.43|10
1637285150000|2021-11-19 01:25:50|22287.73|22167.73|22287.68|22167.68|22288.38|22168.38|22286.74|22166.74|9
1637285160000|2021-11-19 01:26:00|22287.8|22167.8|22278.81|22158.81|22287.8|22167.8|22278.81|22158.81|10
1637285170000|2021-11-19 01:26:10|22278.62|22158.62|22271.76|22151.76|22278.62|22158.62|22271.76|22151.76|10
1637285180000|2021-11-19 01:26:20|22271.04|22151.04|22266.91|22146.91|22271.04|22151.04|22266.74|22146.74|10
1637285190000|2021-11-19 01:26:30|22266.84|22146.84|22274.21|22154.21|22274.21|22154.21|22266.27|22146.27|10
1637285200000|2021-11-19 01:26:40|22274.64|22154.64|22280.95|22160.95|22281.23|22161.23|22274.64|22154.64|10
1637285210000|2021-11-19 01:26:50|22280.09|22160.09|22284.09|22164.09|22284.09|22164.09|22280.09|22160.09|10
1637285220000|2021-11-19 01:27:00|22283.51|22163.51|22283.13|22163.13|22284.76|22164.76|22283.13|22163.13|10
1637285230000|2021-11-19 01:27:10|22283.29|22163.29|22283.17|22163.17|22283.54|22163.54|22282.8|22162.8|9
1637285240000|2021-11-19 01:27:20|22283.55|22163.55|22287.99|22167.99|22288.01|22168.01|22283.47|22163.47|10
1637285250000|2021-11-19 01:27:30|22288.14|22168.14|22286.04|22166.04|22288.22|22168.22|22286.04|22166.04|10
1637285260000|2021-11-19 01:27:40|22285.57|22165.57|22281.11|22161.11|22287.78|22167.78|22281.11|22161.11|10
1637285270000|2021-11-19 01:27:50|22279.83|22159.83|22272.51|22152.51|22279.83|22159.83|22272.51|22152.51|10
1637285280000|2021-11-19 01:28:00|22272.53|22152.53|22268.69|22148.69|22272.53|22152.53|22268.55|22148.55|10
1637285290000|2021-11-19 01:28:10|22268.08|22148.08|22266.63|22146.63|22268.08|22148.08|22266.54|22146.54|10
1637285300000|2021-11-19 01:28:20|22267.62|22147.62|22265.35|22145.35|22267.62|22147.62|22265.35|22145.35|10
1637285310000|2021-11-19 01:28:30|22266.13|22146.13|22262.06|22142.06|22266.98|22146.98|22262.06|22142.06|10
1637285320000|2021-11-19 01:28:40|22261.41|22141.41|22255.83|22135.83|22261.41|22141.41|22255.83|22135.83|10
1637285330000|2021-11-19 01:28:50|22255.97|22135.97|22253.38|22133.38|22255.97|22135.97|22252.87|22132.87|10
1637285340000|2021-11-19 01:29:00|22252.39|22132.39|22247.72|22127.72|22252.49|22132.49|22247.72|22127.72|10
1637285350000|2021-11-19 01:29:10|22247.96|22127.96|22243.84|22123.84|22247.96|22127.96|22243.37|22123.37|10
1637285360000|2021-11-19 01:29:20|22241.98|22121.98|22240.32|22120.32|22241.98|22121.98|22239.47|22119.47|10
1637285370000|2021-11-19 01:29:30|22239.69|22119.69|22241.12|22121.12|22241.12|22121.12|22239.69|22119.69|9
1637285380000|2021-11-19 01:29:40|22242.03|22122.03|22242.43|22122.43|22242.9|22122.9|22240.58|22120.58|10
1637285390000|2021-11-19 01:29:50|22242.26|22122.26|22239.94|22119.94|22242.75|22122.75|22239.94|22119.94|10
1637285400000|2021-11-19 01:30:00|22239.16|22119.16|22241.15|22121.15|22241.15|22121.15|22236.92|22116.92|9
1637285410000|2021-11-19 01:30:10|22241.07|22121.07|22241.7|22121.7|22242.76|22122.76|22241.07|22121.07|10
1637285420000|2021-11-19 01:30:20|22241.18|22121.18|22237.98|22117.98|22241.65|22121.65|22237.98|22117.98|10
1637285430000|2021-11-19 01:30:30|22237.91|22117.91|22239.63|22119.63|22239.63|22119.63|22237.42|22117.42|9
1637285440000|2021-11-19 01:30:40|22239.92|22119.92|22242.26|22122.26|22242.26|22122.26|22239.86|22119.86|10
1637285450000|2021-11-19 01:30:50|22242.75|22122.75|22245.76|22125.76|22245.76|22125.76|22242.75|22122.75|10
1637285460000|2021-11-19 01:31:00|22245.77|22125.77|22245.41|22125.41|22246.33|22126.33|22244.46|22124.46|10
1637285470000|2021-11-19 01:31:10|22244.41|22124.41|22251.63|22131.63|22251.63|22131.63|22243.73|22123.73|10
1637285480000|2021-11-19 01:31:20|22251.95|22131.95|22253.35|22133.35|22254.49|22134.49|22251.95|22131.95|10
1637285490000|2021-11-19 01:31:30|22253.62|22133.62|22256.29|22136.29|22256.29|22136.29|22253.62|22133.62|10
1637285500000|2021-11-19 01:31:40|22256.49|22136.49|22259.34|22139.34|22259.6|22139.6|22256.49|22136.49|10
1637285510000|2021-11-19 01:31:50|22259.17|22139.17|22260.83|22140.83|22261.23|22141.23|22259.17|22139.17|10
1637285520000|2021-11-19 01:32:00|22260.86|22140.86|22260.87|22140.87|22261.17|22141.17|22259.58|22139.58|9
1637285530000|2021-11-19 01:32:10|22260.93|22140.93|22262.74|22142.74|22262.74|22142.74|22260.58|22140.58|10
1637285540000|2021-11-19 01:32:20|22262.99|22142.99|22263.75|22143.75|22265.03|22145.03|22262.99|22142.99|10
1637285550000|2021-11-19 01:32:30|22264.09|22144.09|22263.64|22143.64|22265.09|22145.09|22263.64|22143.64|10
1637285560000|2021-11-19 01:32:40|22263.88|22143.88|22266.41|22146.41|22266.41|22146.41|22262.83|22142.83|10
1637285570000|2021-11-19 01:32:50|22266.64|22146.64|22270.63|22150.63|22270.63|22150.63|22266.64|22146.64|10
1637285580000|2021-11-19 01:33:00|22270.53|22150.53|22271.65|22151.65|22271.66|22151.66|22270.28|22150.28|9
1637285590000|2021-11-19 01:33:10|22271.72|22151.72|22273.49|22153.49|22273.93|22153.93|22270.8|22150.8|10
1637285600000|2021-11-19 01:33:20|22274.9|22154.9|22275.94|22155.94|22275.94|22155.94|22274.2|22154.2|9
1637285610000|2021-11-19 01:33:30|22275.95|22155.95|22276.56|22156.56|22276.81|22156.81|22275.95|22155.95|10
1637285620000|2021-11-19 01:33:40|22276.17|22156.17|22270.29|22150.29|22276.17|22156.17|22270.29|22150.29|10
1637285630000|2021-11-19 01:33:50|22270.24|22150.24|22262.12|22142.12|22270.24|22150.24|22262.12|22142.12|10
1637285640000|2021-11-19 01:34:00|22261.57|22141.57|22254.46|22134.46|22261.57|22141.57|22254.46|22134.46|10
1637285650000|2021-11-19 01:34:10|22253.87|22133.87|22256.37|22136.37|22256.55|22136.55|22253.08|22133.08|10
1637285660000|2021-11-19 01:34:20|22256.64|22136.64|22264.32|22144.32|22264.32|22144.32|22256.41|22136.41|10
1637285670000|2021-11-19 01:34:30|22265.81|22145.81|22268.76|22148.76|22268.76|22148.76|22265.4|22145.4|10
1637285680000|2021-11-19 01:34:40|22270.17|22150.17|22272.97|22152.97|22272.97|22152.97|22270.17|22150.17|10
1637285690000|2021-11-19 01:34:50|22273.15|22153.15|22270.39|22150.39|22273.43|22153.43|22269.88|22149.88|10
1637285700000|2021-11-19 01:35:00|22270.23|22150.23|22266.85|22146.85|22270.23|22150.23|22266.85|22146.85|10
1637285710000|2021-11-19 01:35:10|22267.6|22147.6|22257.61|22137.61|22267.6|22147.6|22257.61|22137.61|10
1637285720000|2021-11-19 01:35:20|22257.04|22137.04|22252.91|22132.91|22257.04|22137.04|22252.91|22132.91|10
1637285730000|2021-11-19 01:35:30|22252.73|22132.73|22253.63|22133.63|22253.63|22133.63|22250.77|22130.77|9
1637285740000|2021-11-19 01:35:40|22253.76|22133.76|22253.83|22133.83|22254.75|22134.75|22253.7|22133.7|10
1637285750000|2021-11-19 01:35:50|22253.47|22133.47|22254.32|22134.32|22255.25|22135.25|22253.47|22133.47|9
1637285760000|2021-11-19 01:36:00|22254.28|22134.28|22252.29|22132.29|22254.87|22134.87|22251.88|22131.88|10
1637285770000|2021-11-19 01:36:10|22252.99|22132.99|22257.07|22137.07|22257.07|22137.07|22252.99|22132.99|10
1637285780000|2021-11-19 01:36:20|22260.33|22140.33|22265.82|22145.82|22265.82|22145.82|22260.33|22140.33|10
1637285790000|2021-11-19 01:36:30|22266.13|22146.13|22267.92|22147.92|22268.48|22148.48|22266.13|22146.13|10
1637285800000|2021-11-19 01:36:40|22267.85|22147.85|22271.87|22151.87|22271.87|22151.87|22267.79|22147.79|9
1637285810000|2021-11-19 01:36:50|22272.25|22152.25|22273.8|22153.8|22273.8|22153.8|22271.81|22151.81|10
1637285820000|2021-11-19 01:37:00|22273.26|22153.26|22275.17|22155.17|22275.22|22155.22|22273.26|22153.26|10
1637285830000|2021-11-19 01:37:10|22275.46|22155.46|22275.98|22155.98|22276.28|22156.28|22275.36|22155.36|10
1637285840000|2021-11-19 01:37:20|22275.69|22155.69|22271.98|22151.98|22275.69|22155.69|22271.98|22151.98|10
1637285850000|2021-11-19 01:37:30|22271.6|22151.6|22264.57|22144.57|22271.6|22151.6|22264.57|22144.57|10
1637285860000|2021-11-19 01:37:40|22264.42|22144.42|22262.21|22142.21|22265.06|22145.06|22262.21|22142.21|10
1637285870000|2021-11-19 01:37:50|22261.93|22141.93|22259.88|22139.88|22262.78|22142.78|22259.88|22139.88|10
1637285880000|2021-11-19 01:38:00|22261.11|22141.11|22256.83|22136.83|22261.39|22141.39|22256.83|22136.83|10
1637285890000|2021-11-19 01:38:10|22257.02|22137.02|22254.6|22134.6|22257.02|22137.02|22253.4|22133.4|10
1637285900000|2021-11-19 01:38:20|22254.17|22134.17|22253.24|22133.24|22254.44|22134.44|22252.95|22132.95|10
1637285910000|2021-11-19 01:38:30|22252.59|22132.59|22250.05|22130.05|22252.59|22132.59|22250.05|22130.05|9
1637285920000|2021-11-19 01:38:40|22249.86|22129.86|22250.32|22130.32|22252.09|22132.09|22249.86|22129.86|10
1637285930000|2021-11-19 01:38:50|22250.16|22130.16|22247.7|22127.7|22250.25|22130.25|22247.08|22127.08|10
1637285940000|2021-11-19 01:39:00|22247.36|22127.36|22243.63|22123.63|22247.36|22127.36|22243.63|22123.63|10
1637285950000|2021-11-19 01:39:10|22242.8|22122.8|22248.04|22128.04|22248.64|22128.64|22241.4|22121.4|10
1637285960000|2021-11-19 01:39:20|22248.8|22128.8|22251.6|22131.6|22251.6|22131.6|22247.88|22127.88|10
1637285970000|2021-11-19 01:39:30|22254.02|22134.02|22261.89|22141.89|22261.89|22141.89|22254.02|22134.02|10
1637285980000|2021-11-19 01:39:40|22262.14|22142.14|22261.56|22141.56|22262.53|22142.53|22261.25|22141.25|10
1637285990000|2021-11-19 01:39:50|22261.42|22141.42|22261.24|22141.24|22261.65|22141.65|22261.12|22141.12|9
1637286000000|2021-11-19 01:40:00|22261.22|22141.22|22262.21|22142.21|22262.21|22142.21|22260.54|22140.54|10
1637286010000|2021-11-19 01:40:10|22262.54|22142.54|22264.52|22144.52|22264.52|22144.52|22262.54|22142.54|10
1637286020000|2021-11-19 01:40:20|22263.96|22143.96|22264.62|22144.62|22265.18|22145.18|22262.91|22142.91|10
1637286030000|2021-11-19 01:40:30|22265.11|22145.11|22265.13|22145.13|22265.7|22145.7|22264.61|22144.61|10
1637286040000|2021-11-19 01:40:40|22265.39|22145.39|22265.72|22145.72|22266.74|22146.74|22265.39|22145.39|10
1637286050000|2021-11-19 01:40:50|22265.07|22145.07|22265.79|22145.79|22265.79|22145.79|22264.73|22144.73|10
1637286060000|2021-11-19 01:41:00|22267.28|22147.28|22271.6|22151.6|22271.6|22151.6|22267.28|22147.28|8
1637286070000|2021-11-19 01:41:10|22271.59|22151.59|22269.85|22149.85|22271.94|22151.94|22269.33|22149.33|10
1637286080000|2021-11-19 01:41:20|22271.63|22151.63|22272.87|22152.87|22272.87|22152.87|22270.79|22150.79|10
1637286090000|2021-11-19 01:41:30|22272.72|22152.72|22270.72|22150.72|22273.24|22153.24|22270.72|22150.72|10
1637286100000|2021-11-19 01:41:40|22269.93|22149.93|22269.78|22149.78|22269.93|22149.93|22269.43|22149.43|10
1637286110000|2021-11-19 01:41:50|22270.14|22150.14|22272.03|22152.03|22272.03|22152.03|22269.8|22149.8|10
1637286120000|2021-11-19 01:42:00|22271.73|22151.73|22275.37|22155.37|22275.79|22155.79|22271.73|22151.73|10
1637286130000|2021-11-19 01:42:10|22276.48|22156.48|22279.28|22159.28|22280.74|22160.74|22276.48|22156.48|10
1637286140000|2021-11-19 01:42:20|22279.26|22159.26|22274.18|22154.18|22279.66|22159.66|22274.18|22154.18|10
1637286150000|2021-11-19 01:42:30|22273.59|22153.59|22263.17|22143.17|22274.08|22154.08|22263.17|22143.17|10
1637286160000|2021-11-19 01:42:40|22261.85|22141.85|22248.81|22128.81|22261.85|22141.85|22248.81|22128.81|10
1637286170000|2021-11-19 01:42:50|22247.63|22127.63|22235.88|22115.88|22247.73|22127.73|22235.88|22115.88|10
1637286180000|2021-11-19 01:43:00|22234.78|22114.78|22226.79|22106.79|22234.78|22114.78|22226.79|22106.79|10
1637286190000|2021-11-19 01:43:10|22226.89|22106.89|22220.28|22100.28|22227.05|22107.05|22220.28|22100.28|10
1637286200000|2021-11-19 01:43:20|22219.74|22099.74|22218.35|22098.35|22221.04|22101.04|22218.09|22098.09|10
1637286210000|2021-11-19 01:43:30|22218.14|22098.14|22225.06|22105.06|22225.06|22105.06|22217.33|22097.33|10
1637286220000|2021-11-19 01:43:40|22224.73|22104.73|22224.41|22104.41|22225.33|22105.33|22224.41|22104.41|10
1637286230000|2021-11-19 01:43:50|22223.72|22103.72|22215.5|22095.5|22224.27|22104.27|22215.5|22095.5|10
1637286240000|2021-11-19 01:44:00|22214.21|22094.21|22204.88|22084.88|22214.21|22094.21|22204.88|22084.88|10
1637286250000|2021-11-19 01:44:10|22204.41|22084.41|22196|22076|22205.64|22085.64|22196|22076|10
1637286260000|2021-11-19 01:44:20|22195.21|22075.21|22186.67|22066.67|22196.78|22076.78|22186.4|22066.4|10
1637286270000|2021-11-19 01:44:30|22185.85|22065.85|22181.92|22061.92|22186.62|22066.62|22181.92|22061.92|10
1637286280000|2021-11-19 01:44:40|22179.64|22059.64|22178.38|22058.38|22179.64|22059.64|22176.99|22056.99|9
1637286290000|2021-11-19 01:44:50|22177.32|22057.32|22167.84|22047.84|22177.32|22057.32|22167.84|22047.84|9
1637286300000|2021-11-19 01:45:00|22167.5|22047.5|22175.85|22055.85|22175.85|22055.85|22167.5|22047.5|10
1637286310000|2021-11-19 01:45:10|22177.56|22057.56|22184.19|22064.19|22184.19|22064.19|22177.56|22057.56|10
1637286320000|2021-11-19 01:45:20|22184.78|22064.78|22191.43|22071.43|22191.43|22071.43|22184.78|22064.78|10
1637286330000|2021-11-19 01:45:30|22191.36|22071.36|22193.51|22073.51|22193.51|22073.51|22191.34|22071.34|10
1637286340000|2021-11-19 01:45:40|22193.5|22073.5|22184.92|22064.92|22193.5|22073.5|22184.92|22064.92|10
1637286350000|2021-11-19 01:45:50|22184.97|22064.97|22178.43|22058.43|22184.97|22064.97|22178.43|22058.43|10
1637286360000|2021-11-19 01:46:00|22177.64|22057.64|22173.08|22053.08|22177.8|22057.8|22173.08|22053.08|10
1637286370000|2021-11-19 01:46:10|22172.17|22052.17|22163.01|22043.01|22172.17|22052.17|22163.01|22043.01|10
1637286380000|2021-11-19 01:46:20|22161.9|22041.9|22156.63|22036.63|22161.9|22041.9|22156.03|22036.03|10
1637286390000|2021-11-19 01:46:30|22156.97|22036.97|22156.92|22036.92|22158|22038|22156.83|22036.83|10
1637286400000|2021-11-19 01:46:40|22159.15|22039.15|22161.92|22041.92|22162.06|22042.06|22158.79|22038.79|10
1637286410000|2021-11-19 01:46:50|22161.97|22041.97|22165.43|22045.43|22165.43|22045.43|22161.97|22041.97|10
1637286420000|2021-11-19 01:47:00|22165.83|22045.83|22161.56|22041.56|22165.92|22045.92|22161.56|22041.56|10
1637286430000|2021-11-19 01:47:10|22159.58|22039.58|22153.58|22033.58|22159.58|22039.58|22151.77|22031.77|10
1637286440000|2021-11-19 01:47:20|22154.24|22034.24|22151.48|22031.48|22154.24|22034.24|22151.43|22031.43|10
1637286450000|2021-11-19 01:47:30|22151.22|22031.22|22151|22031|22151.44|22031.44|22149.24|22029.24|10
1637286460000|2021-11-19 01:47:40|22150.74|22030.74|22151.61|22031.61|22151.76|22031.76|22150.39|22030.39|10
1637286470000|2021-11-19 01:47:50|22151.58|22031.58|22155.4|22035.4|22155.4|22035.4|22151.58|22031.58|10
1637286480000|2021-11-19 01:48:00|22156.05|22036.05|22157.37|22037.37|22158.82|22038.82|22156.05|22036.05|10
1637286490000|2021-11-19 01:48:10|22158.29|22038.29|22158.87|22038.87|22161.46|22041.46|22158.29|22038.29|10
1637286500000|2021-11-19 01:48:20|22157.92|22037.92|22158.67|22038.67|22158.89|22038.89|22157.14|22037.14|10
1637286510000|2021-11-19 01:48:30|22157.52|22037.52|22159.89|22039.89|22159.89|22039.89|22157.52|22037.52|10
1637286520000|2021-11-19 01:48:40|22159.56|22039.56|22171|22051|22171|22051|22159.56|22039.56|10
1637286530000|2021-11-19 01:48:50|22169.97|22049.97|22179.59|22059.59|22179.59|22059.59|22169.48|22049.48|10
1637286540000|2021-11-19 01:49:00|22180.13|22060.13|22188.4|22068.4|22188.4|22068.4|22179.2|22059.2|10
1637286550000|2021-11-19 01:49:10|22189.79|22069.79|22195.25|22075.25|22196.03|22076.03|22189.79|22069.79|10
1637286560000|2021-11-19 01:49:20|22195.12|22075.12|22197.39|22077.39|22197.39|22077.39|22193.92|22073.92|10
1637286570000|2021-11-19 01:49:30|22197.36|22077.36|22199.03|22079.03|22199.84|22079.84|22196.95|22076.95|10
1637286580000|2021-11-19 01:49:40|22198.97|22078.97|22198.26|22078.26|22199.88|22079.88|22198.26|22078.26|10
1637286590000|2021-11-19 01:49:50|22198.32|22078.32|22189.55|22069.55|22198.32|22078.32|22189.55|22069.55|10
1637286600000|2021-11-19 01:50:00|22189.13|22069.13|22184.69|22064.69|22189.13|22069.13|22184.67|22064.67|10
1637286610000|2021-11-19 01:50:10|22183.84|22063.84|22187.89|22067.89|22187.89|22067.89|22182.73|22062.73|10
1637286620000|2021-11-19 01:50:20|22187.17|22067.17|22189.79|22069.79|22190.32|22070.32|22187.16|22067.16|10
1637286630000|2021-11-19 01:50:30|22190.72|22070.72|22194.4|22074.4|22194.4|22074.4|22190.46|22070.46|10
1637286640000|2021-11-19 01:50:40|22194.44|22074.44|22193.31|22073.31|22194.54|22074.54|22192.53|22072.53|10
1637286650000|2021-11-19 01:50:50|22193.42|22073.42|22189.41|22069.41|22193.42|22073.42|22188.44|22068.44|10
1637286660000|2021-11-19 01:51:00|22190.68|22070.68|22187.83|22067.83|22191.07|22071.07|22187.83|22067.83|10
1637286670000|2021-11-19 01:51:10|22184.99|22064.99|22180.18|22060.18|22184.99|22064.99|22180.18|22060.18|10
1637286680000|2021-11-19 01:51:20|22181.36|22061.36|22175.25|22055.25|22181.44|22061.44|22175.25|22055.25|10
1637286690000|2021-11-19 01:51:30|22176.02|22056.02|22173.56|22053.56|22176.02|22056.02|22173.41|22053.41|10
1637286700000|2021-11-19 01:51:40|22173.62|22053.62|22173.7|22053.7|22175.14|22055.14|22172.74|22052.74|10
1637286710000|2021-11-19 01:51:50|22171.76|22051.76|22170.96|22050.96|22172.33|22052.33|22170.41|22050.41|10
1637286720000|2021-11-19 01:52:00|22170.65|22050.65|22163.45|22043.45|22170.65|22050.65|22162.97|22042.97|10
1637286730000|2021-11-19 01:52:10|22163.67|22043.67|22154.02|22034.02|22163.67|22043.67|22154.02|22034.02|10
1637286740000|2021-11-19 01:52:20|22154.83|22034.83|22153.56|22033.56|22154.83|22034.83|22152.36|22032.36|9
1637286750000|2021-11-19 01:52:30|22153.89|22033.89|22151.22|22031.22|22153.96|22033.96|22151.17|22031.17|10
1637286760000|2021-11-19 01:52:40|22151.28|22031.28|22151.75|22031.75|22151.75|22031.75|22149.07|22029.07|10
1637286770000|2021-11-19 01:52:50|22152.84|22032.84|22148.9|22028.9|22154.39|22034.39|22148.9|22028.9|9
1637286780000|2021-11-19 01:53:00|22148.16|22028.16|22135.34|22015.34|22148.16|22028.16|22135.34|22015.34|10
1637286790000|2021-11-19 01:53:10|22135.24|22015.24|22132.96|22012.96|22135.24|22015.24|22132.22|22012.22|10
1637286800000|2021-11-19 01:53:20|22132.76|22012.76|22129.85|22009.85|22133.6|22013.6|22129.85|22009.85|10
1637286810000|2021-11-19 01:53:30|22128.54|22008.54|22119.74|21999.74|22128.54|22008.54|22118.68|21998.68|10
1637286820000|2021-11-19 01:53:40|22119.78|21999.78|22123.25|22003.25|22123.49|22003.49|22119.34|21999.34|10
1637286830000|2021-11-19 01:53:50|22123.78|22003.78|22126.08|22006.08|22126.61|22006.61|22123.78|22003.78|10
1637286840000|2021-11-19 01:54:00|22126.14|22006.14|22130.02|22010.02|22131.93|22011.93|22126.14|22006.14|10
1637286850000|2021-11-19 01:54:10|22129.58|22009.58|22125.34|22005.34|22130.49|22010.49|22124.2|22004.2|9
1637286860000|2021-11-19 01:54:20|22124.5|22004.5|22127.58|22007.58|22127.58|22007.58|22124.5|22004.5|10
1637286870000|2021-11-19 01:54:30|22127.99|22007.99|22124.73|22004.73|22129.33|22009.33|22123.55|22003.55|10
1637286880000|2021-11-19 01:54:40|22124.44|22004.44|22122.72|22002.72|22125.44|22005.44|22122.44|22002.44|10
1637286890000|2021-11-19 01:54:50|22122.2|22002.2|22113.5|21993.5|22122.2|22002.2|22113.5|21993.5|10
1637286900000|2021-11-19 01:55:00|22111.5|21991.5|22118.04|21998.04|22118.04|21998.04|22109.85|21989.85|10
1637286910000|2021-11-19 01:55:10|22119.35|21999.35|22127.35|22007.35|22127.35|22007.35|22119.33|21999.33|10
1637286920000|2021-11-19 01:55:20|22128.15|22008.15|22130.31|22010.31|22130.75|22010.75|22127.88|22007.88|10
1637286930000|2021-11-19 01:55:30|22130.29|22010.29|22132.02|22012.02|22132.02|22012.02|22126.83|22006.83|10
1637286940000|2021-11-19 01:55:40|22131.76|22011.76|22147.67|22027.67|22147.67|22027.67|22131.76|22011.76|10
1637286950000|2021-11-19 01:55:50|22148.83|22028.83|22155.86|22035.86|22155.86|22035.86|22148.51|22028.51|10
1637286960000|2021-11-19 01:56:00|22156.23|22036.23|22156.07|22036.07|22160.61|22040.61|22156.07|22036.07|10
1637286970000|2021-11-19 01:56:10|22155.64|22035.64|22154.43|22034.43|22160.82|22040.82|22154.43|22034.43|10
1637286980000|2021-11-19 01:56:20|22152.12|22032.12|22142.98|22022.98|22152.12|22032.12|22142.98|22022.98|9
1637286990000|2021-11-19 01:56:30|22145.82|22025.82|22143.14|22023.14|22145.82|22025.82|22143.04|22023.04|10
1637287000000|2021-11-19 01:56:40|22142.06|22022.06|22118.3|21998.3|22142.06|22022.06|22118.27|21998.27|10
1637287010000|2021-11-19 01:56:50|22114.86|21994.86|22106.13|21986.13|22115.29|21995.29|22106.13|21986.13|10
1637287020000|2021-11-19 01:57:00|22105.8|21985.8|22092.57|21972.57|22105.8|21985.8|22092.57|21972.57|10
1637287030000|2021-11-19 01:57:10|22092.83|21972.83|22095.83|21975.83|22096.13|21976.13|22092.83|21972.83|10
1637287040000|2021-11-19 01:57:20|22096.2|21976.2|22100.29|21980.29|22100.29|21980.29|22096.2|21976.2|10
1637287050000|2021-11-19 01:57:30|22099.42|21979.42|22098.81|21978.81|22099.42|21979.42|22097.03|21977.03|10
1637287060000|2021-11-19 01:57:40|22096.89|21976.89|22095.85|21975.85|22097.05|21977.05|22095.65|21975.65|10
1637287070000|2021-11-19 01:57:50|22097.39|21977.39|22103.81|21983.81|22103.81|21983.81|22096.45|21976.45|10
1637287080000|2021-11-19 01:58:00|22104.11|21984.11|22104.95|21984.95|22105.61|21985.61|22104.11|21984.11|10
1637287090000|2021-11-19 01:58:10|22106.03|21986.03|22110.37|21990.37|22110.37|21990.37|22105.52|21985.52|10
1637287100000|2021-11-19 01:58:20|22110.94|21990.94|22114.99|21994.99|22115.52|21995.52|22110.94|21990.94|10
1637287110000|2021-11-19 01:58:30|22115.17|21995.17|22130.17|22010.17|22130.17|22010.17|22115.17|21995.17|10
1637287120000|2021-11-19 01:58:40|22129.47|22009.47|22127.21|22007.21|22129.8|22009.8|22127.21|22007.21|10
1637287130000|2021-11-19 01:58:50|22128.18|22008.18|22122.25|22002.25|22128.18|22008.18|22121.78|22001.78|10
1637287140000|2021-11-19 01:59:00|22121.41|22001.41|22119.7|21999.7|22122.62|22002.62|22119.04|21999.04|10
1637287150000|2021-11-19 01:59:10|22120.09|22000.09|22116.07|21996.07|22120.58|22000.58|22116.07|21996.07|10
1637287160000|2021-11-19 01:59:20|22114.44|21994.44|22112.35|21992.35|22114.44|21994.44|22112.35|21992.35|10
1637287170000|2021-11-19 01:59:30|22112.07|21992.07|22108.79|21988.79|22112.07|21992.07|22108.79|21988.79|10
1637287180000|2021-11-19 01:59:40|22108.63|21988.63|22105.09|21985.09|22108.63|21988.63|22104.83|21984.83|10
1637287190000|2021-11-19 01:59:50|22103.91|21983.91|22101.57|21981.57|22103.91|21983.91|22100.87|21980.87|10
1637287200000|2021-11-19 02:00:00|22101.8|21981.8|22101.14|21981.14|22101.9|21981.9|22099.27|21979.27|10
1637287210000|2021-11-19 02:00:10|22101.13|21981.13|22104.82|21984.82|22104.82|21984.82|22101.13|21981.13|10
1637287220000|2021-11-19 02:00:20|22106.37|21986.37|22103.65|21983.65|22107.17|21987.17|22103.65|21983.65|10
1637287230000|2021-11-19 02:00:30|22102.9|21982.9|22092.98|21972.98|22103.5|21983.5|22092.53|21972.53|10
1637287240000|2021-11-19 02:00:40|22092.58|21972.58|22089.78|21969.78|22092.58|21972.58|22089.78|21969.78|10
1637287250000|2021-11-19 02:00:50|22090.26|21970.26|22091.77|21971.77|22091.77|21971.77|22090.09|21970.09|10
1637287260000|2021-11-19 02:01:00|22091.85|21971.85|22091.01|21971.01|22092.1|21972.1|22090.59|21970.59|10
1637287270000|2021-11-19 02:01:10|22090.69|21970.69|22089.81|21969.81|22090.69|21970.69|22087.75|21967.75|9
1637287280000|2021-11-19 02:01:20|22089.3|21969.3|22089.29|21969.29|22090.7|21970.7|22088.65|21968.65|10
1637287290000|2021-11-19 02:01:30|22089.69|21969.69|22094.45|21974.45|22094.45|21974.45|22089.69|21969.69|10
1637287300000|2021-11-19 02:01:40|22095.41|21975.41|22100.28|21980.28|22100.28|21980.28|22095.41|21975.41|10
1637287310000|2021-11-19 02:01:50|22100.5|21980.5|22099.84|21979.84|22101.41|21981.41|22099.84|21979.84|9
1637287320000|2021-11-19 02:02:00|22099.83|21979.83|22100.04|21980.04|22101.27|21981.27|22098.69|21978.69|10
1637287330000|2021-11-19 02:02:10|22100.28|21980.28|22095.88|21975.88|22100.28|21980.28|22095.88|21975.88|10
1637287340000|2021-11-19 02:02:20|22096.31|21976.31|22094.47|21974.47|22096.31|21976.31|22094.01|21974.01|10
1637287350000|2021-11-19 02:02:30|22094.72|21974.72|22096.08|21976.08|22096.08|21976.08|22094.37|21974.37|10
1637287360000|2021-11-19 02:02:40|22096.74|21976.74|22095.69|21975.69|22097.29|21977.29|22095.58|21975.58|10
1637287370000|2021-11-19 02:02:50|22095.41|21975.41|22101.43|21981.43|22101.43|21981.43|22095.41|21975.41|10
1637287380000|2021-11-19 02:03:00|22101.67|21981.67|22104.01|21984.01|22104.97|21984.97|22101.67|21981.67|10
1637287390000|2021-11-19 02:03:10|22103.75|21983.75|22109.71|21989.71|22109.71|21989.71|22103.71|21983.71|10
1637287400000|2021-11-19 02:03:20|22110.36|21990.36|22109.25|21989.25|22110.41|21990.41|22109.25|21989.25|10
1637287410000|2021-11-19 02:03:30|22109.55|21989.55|22114.63|21994.63|22114.63|21994.63|22109.55|21989.55|10
1637287420000|2021-11-19 02:03:40|22114.77|21994.77|22113.79|21993.79|22114.77|21994.77|22113.79|21993.79|8
1637287430000|2021-11-19 02:03:50|22113.69|21993.69|22114.61|21994.61|22115.63|21995.63|22113.69|21993.69|10
1637287440000|2021-11-19 02:04:00|22114.43|21994.43|22117.34|21997.34|22118.95|21998.95|22114.42|21994.42|10
1637287450000|2021-11-19 02:04:10|22118.01|21998.01|22118.08|21998.08|22118.74|21998.74|22117.27|21997.27|10
1637287460000|2021-11-19 02:04:20|22117.98|21997.98|22122.44|22002.44|22122.44|22002.44|22117.98|21997.98|10
1637287470000|2021-11-19 02:04:30|22123.08|22003.08|22121.22|22001.22|22123.08|22003.08|22121.22|22001.22|10
1637287480000|2021-11-19 02:04:40|22121.42|22001.42|22132.96|22012.96|22133.12|22013.12|22121.42|22001.42|10
1637287490000|2021-11-19 02:04:50|22132.93|22012.93|22134.75|22014.75|22134.75|22014.75|22132.21|22012.21|10
1637287500000|2021-11-19 02:05:00|22135.85|22015.85|22134.73|22014.73|22136.26|22016.26|22134.52|22014.52|9
1637287510000|2021-11-19 02:05:10|22134.17|22014.17|22129.23|22009.23|22134.17|22014.17|22129.12|22009.12|10
1637287520000|2021-11-19 02:05:20|22132.12|22012.12|22129.16|22009.16|22132.12|22012.12|22128.7|22008.7|10
1637287530000|2021-11-19 02:05:30|22129.18|22009.18|22129.68|22009.68|22129.9|22009.9|22128.72|22008.72|10
1637287540000|2021-11-19 02:05:40|22130.25|22010.25|22131.44|22011.44|22132.39|22012.39|22130.25|22010.25|10
1637287550000|2021-11-19 02:05:50|22131.29|22011.29|22124.3|22004.3|22131.29|22011.29|22124.3|22004.3|10
1637287560000|2021-11-19 02:06:00|22121.71|22001.71|22108.81|21988.81|22121.71|22001.71|22108.81|21988.81|10
1637287570000|2021-11-19 02:06:10|22107.13|21987.13|22105.79|21985.79|22107.13|21987.13|22105.79|21985.79|10
1637287580000|2021-11-19 02:06:20|22106.29|21986.29|22112.97|21992.97|22112.97|21992.97|22106.29|21986.29|10
1637287590000|2021-11-19 02:06:30|22112.88|21992.88|22113.18|21993.18|22113.43|21993.43|22111.98|21991.98|10
1637287600000|2021-11-19 02:06:40|22112.49|21992.49|22104.5|21984.5|22112.49|21992.49|22104.5|21984.5|10
1637287610000|2021-11-19 02:06:50|22103|21983|22101.71|21981.71|22103|21983|22101.14|21981.14|10
1637287620000|2021-11-19 02:07:00|22101.76|21981.76|22098.48|21978.48|22102.59|21982.59|22098.48|21978.48|10
1637287630000|2021-11-19 02:07:10|22099.01|21979.01|22096.24|21976.24|22099.01|21979.01|22096.24|21976.24|10
1637287640000|2021-11-19 02:07:20|22096.8|21976.8|22091.42|21971.42|22097.29|21977.29|22090.73|21970.73|10
1637287650000|2021-11-19 02:07:30|22092.11|21972.11|22098.97|21978.97|22098.97|21978.97|22089.55|21969.55|10
1637287660000|2021-11-19 02:07:40|22101.5|21981.5|22109.76|21989.76|22109.76|21989.76|22101.5|21981.5|10
1637287670000|2021-11-19 02:07:50|22112.78|21992.78|22117.51|21997.51|22118.95|21998.95|22112.78|21992.78|10
1637287680000|2021-11-19 02:08:00|22117.01|21997.01|22118.56|21998.56|22118.83|21998.83|22115.77|21995.77|10
1637287690000|2021-11-19 02:08:10|22115.59|21995.59|22115.88|21995.88|22115.88|21995.88|22113.73|21993.73|10
1637287700000|2021-11-19 02:08:20|22115.99|21995.99|22108.7|21988.7|22115.99|21995.99|22108.08|21988.08|10
1637287710000|2021-11-19 02:08:30|22108.73|21988.73|22104.83|21984.83|22108.73|21988.73|22103.77|21983.77|10
1637287720000|2021-11-19 02:08:40|22104.39|21984.39|22103.2|21983.2|22104.39|21984.39|22102.28|21982.28|10
1637287730000|2021-11-19 02:08:50|22103.11|21983.11|22101.85|21981.85|22103.11|21983.11|22100.22|21980.22|10
1637287740000|2021-11-19 02:09:00|22101.65|21981.65|22097.47|21977.47|22101.65|21981.65|22097.47|21977.47|10
1637287750000|2021-11-19 02:09:10|22097.16|21977.16|22096.36|21976.36|22097.16|21977.16|22096.08|21976.08|10
1637287760000|2021-11-19 02:09:20|22096.41|21976.41|22092.38|21972.38|22096.96|21976.96|22092.38|21972.38|10
1637287770000|2021-11-19 02:09:30|22091.48|21971.48|22088.55|21968.55|22091.63|21971.63|22087.58|21967.58|9
1637287780000|2021-11-19 02:09:40|22087.43|21967.43|22088.06|21968.06|22088.91|21968.91|22087.43|21967.43|10
1637287790000|2021-11-19 02:09:50|22087.8|21967.8|22087.12|21967.12|22087.84|21967.84|22086.02|21966.02|10
1637287800000|2021-11-19 02:10:00|22087.01|21967.01|22086.34|21966.34|22087.2|21967.2|22085.29|21965.29|10
1637287810000|2021-11-19 02:10:10|22083.91|21963.91|22070.66|21950.66|22090.21|21970.21|22070.15|21950.15|10
1637287820000|2021-11-19 02:10:20|22072.45|21952.45|22096.06|21976.06|22096.06|21976.06|22072.45|21952.45|10
1637287830000|2021-11-19 02:10:30|22097.67|21977.67|22109.67|21989.67|22109.67|21989.67|22097.67|21977.67|10
1637287840000|2021-11-19 02:10:40|22110.33|21990.33|22120.83|22000.83|22120.83|22000.83|22110.33|21990.33|10
1637287850000|2021-11-19 02:10:50|22116.38|21996.38|22116.37|21996.37|22121.38|22001.38|22115.6|21995.6|10
1637287860000|2021-11-19 02:11:00|22115.8|21995.8|22115.02|21995.02|22116.08|21996.08|22112.52|21992.52|10
1637287870000|2021-11-19 02:11:10|22116.31|21996.31|22120.59|22000.59|22121.11|22001.11|22116.31|21996.31|10
1637287880000|2021-11-19 02:11:20|22121.29|22001.29|22129.18|22009.18|22129.18|22009.18|22121.29|22001.29|10
1637287890000|2021-11-19 02:11:30|22129.15|22009.15|22132.45|22012.45|22132.52|22012.52|22129.15|22009.15|10
1637287900000|2021-11-19 02:11:40|22132.26|22012.26|22128.51|22008.51|22132.26|22012.26|22128.51|22008.51|10
1637287910000|2021-11-19 02:11:50|22129.74|22009.74|22129.13|22009.13|22129.94|22009.94|22127.45|22007.45|10
1637287920000|2021-11-19 02:12:00|22130|22010|22130.79|22010.79|22130.79|22010.79|22129.07|22009.07|10
1637287930000|2021-11-19 02:12:10|22130.83|22010.83|22138.2|22018.2|22138.2|22018.2|22130.08|22010.08|10
1637287940000|2021-11-19 02:12:20|22138.67|22018.67|22139.85|22019.85|22140.18|22020.18|22137.65|22017.65|10
1637287950000|2021-11-19 02:12:30|22141.01|22021.01|22140.59|22020.59|22141.2|22021.2|22140.14|22020.14|10
1637287960000|2021-11-19 02:12:40|22140.57|22020.57|22139.08|22019.08|22140.66|22020.66|22138.82|22018.82|10
1637287970000|2021-11-19 02:12:50|22139.62|22019.62|22143.78|22023.78|22144.47|22024.47|22139.62|22019.62|10
1637287980000|2021-11-19 02:13:00|22143.9|22023.9|22143.42|22023.42|22146.06|22026.06|22143.42|22023.42|10
1637287990000|2021-11-19 02:13:10|22143.65|22023.65|22143.31|22023.31|22144.98|22024.98|22143.11|22023.11|10
1637288000000|2021-11-19 02:13:20|22140.74|22020.74|22136.34|22016.34|22140.74|22020.74|22136.34|22016.34|10
1637288010000|2021-11-19 02:13:30|22134.99|22014.99|22139.61|22019.61|22139.61|22019.61|22134.21|22014.21|10
1637288020000|2021-11-19 02:13:40|22140.84|22020.84|22154.92|22034.92|22154.92|22034.92|22140.84|22020.84|10
1637288030000|2021-11-19 02:13:50|22158.31|22038.31|22163.52|22043.52|22163.52|22043.52|22158.31|22038.31|10
1637288040000|2021-11-19 02:14:00|22164.15|22044.15|22163.92|22043.92|22164.44|22044.44|22163.05|22043.05|10
1637288050000|2021-11-19 02:14:10|22163.98|22043.98|22163.41|22043.41|22163.98|22043.98|22162.78|22042.78|10
1637288060000|2021-11-19 02:14:20|22164.45|22044.45|22173.05|22053.05|22173.05|22053.05|22164.45|22044.45|10
1637288070000|2021-11-19 02:14:30|22173.82|22053.82|22172.57|22052.57|22173.82|22053.82|22172.16|22052.16|10
1637288080000|2021-11-19 02:14:40|22174.36|22054.36|22174.69|22054.69|22176.23|22056.23|22174.36|22054.36|9
1637288090000|2021-11-19 02:14:50|22174.16|22054.16|22178.75|22058.75|22179.21|22059.21|22174.16|22054.16|10
1637288100000|2021-11-19 02:15:00|22179.94|22059.94|22178.25|22058.25|22180.68|22060.68|22178.25|22058.25|10
1637288110000|2021-11-19 02:15:10|22178.35|22058.35|22180.47|22060.47|22180.47|22060.47|22177.71|22057.71|10
1637288120000|2021-11-19 02:15:20|22179.93|22059.93|22182.39|22062.39|22182.95|22062.95|22179.93|22059.93|10
1637288130000|2021-11-19 02:15:30|22184.37|22064.37|22184.83|22064.83|22185.74|22065.74|22183.79|22063.79|10
1637288140000|2021-11-19 02:15:40|22187.76|22067.76|22186.54|22066.54|22189.43|22069.43|22186.54|22066.54|10
1637288150000|2021-11-19 02:15:50|22185.94|22065.94|22179.33|22059.33|22185.94|22065.94|22178.87|22058.87|10
1637288160000|2021-11-19 02:16:00|22177.42|22057.42|22174.49|22054.49|22177.42|22057.42|22174.25|22054.25|9
1637288170000|2021-11-19 02:16:10|22173.73|22053.73|22163.01|22043.01|22173.73|22053.73|22163.01|22043.01|9
1637288180000|2021-11-19 02:16:20|22162.65|22042.65|22166.16|22046.16|22166.16|22046.16|22161.7|22041.7|10
1637288190000|2021-11-19 02:16:30|22166.35|22046.35|22174.84|22054.84|22174.84|22054.84|22166.35|22046.35|10
1637288200000|2021-11-19 02:16:40|22173.35|22053.35|22171.94|22051.94|22174.72|22054.72|22171.94|22051.94|10
1637288210000|2021-11-19 02:16:50|22171.52|22051.52|22171.49|22051.49|22172.14|22052.14|22169.99|22049.99|10
1637288220000|2021-11-19 02:17:00|22172.1|22052.1|22174.6|22054.6|22174.6|22054.6|22170.41|22050.41|10
1637288230000|2021-11-19 02:17:10|22175.28|22055.28|22182.06|22062.06|22182.06|22062.06|22175.24|22055.24|10
1637288240000|2021-11-19 02:17:20|22183.28|22063.28|22193.4|22073.4|22193.4|22073.4|22183.19|22063.19|10
1637288250000|2021-11-19 02:17:30|22197.79|22077.79|22213.95|22093.95|22213.95|22093.95|22197.79|22077.79|10
1637288260000|2021-11-19 02:17:40|22214.46|22094.46|22215.47|22095.47|22215.48|22095.48|22214.45|22094.45|10
1637288270000|2021-11-19 02:17:50|22216.69|22096.69|22221.83|22101.83|22221.83|22101.83|22216.69|22096.69|10
1637288280000|2021-11-19 02:18:00|22220.18|22100.18|22220.64|22100.64|22222.15|22102.15|22220.18|22100.18|10
1637288290000|2021-11-19 02:18:10|22219.13|22099.13|22217.8|22097.8|22219.69|22099.69|22217.13|22097.13|10
1637288300000|2021-11-19 02:18:20|22218.21|22098.21|22225.48|22105.48|22225.48|22105.48|22218.21|22098.21|10
1637288310000|2021-11-19 02:18:30|22224.73|22104.73|22229.83|22109.83|22230.07|22110.07|22224.6|22104.6|10
1637288320000|2021-11-19 02:18:40|22228.93|22108.93|22227.44|22107.44|22230.11|22110.11|22227.44|22107.44|9
1637288330000|2021-11-19 02:18:50|22226.62|22106.62|22215.62|22095.62|22226.62|22106.62|22215.62|22095.62|10
1637288340000|2021-11-19 02:19:00|22215.63|22095.63|22210.8|22090.8|22215.63|22095.63|22210.8|22090.8|10
1637288350000|2021-11-19 02:19:10|22211.34|22091.34|22212.28|22092.28|22212.39|22092.39|22211.12|22091.12|10
1637288360000|2021-11-19 02:19:20|22212.37|22092.37|22213.46|22093.46|22214.46|22094.46|22212.29|22092.29|10
1637288370000|2021-11-19 02:19:30|22214.38|22094.38|22215.12|22095.12|22215.24|22095.24|22214.1|22094.1|9
1637288380000|2021-11-19 02:19:40|22216.08|22096.08|22219.5|22099.5|22219.75|22099.75|22216.08|22096.08|10
1637288390000|2021-11-19 02:19:50|22219.56|22099.56|22229.07|22109.07|22229.07|22109.07|22219.56|22099.56|10
1637288400000|2021-11-19 02:20:00|22229.11|22109.11|22228.41|22108.41|22229.11|22109.11|22227.67|22107.67|10
1637288410000|2021-11-19 02:20:10|22228.33|22108.33|22236.01|22116.01|22236.01|22116.01|22227.93|22107.93|10
1637288420000|2021-11-19 02:20:20|22236.9|22116.9|22248.04|22128.04|22248.24|22128.24|22236.9|22116.9|10
1637288430000|2021-11-19 02:20:30|22247.25|22127.25|22247.47|22127.47|22251.14|22131.14|22247.19|22127.19|10
1637288440000|2021-11-19 02:20:40|22247.31|22127.31|22244.03|22124.03|22247.31|22127.31|22244.03|22124.03|10
1637288450000|2021-11-19 02:20:50|22243.39|22123.39|22244.13|22124.13|22245.97|22125.97|22243.17|22123.17|10
1637288460000|2021-11-19 02:21:00|22243.89|22123.89|22242.06|22122.06|22244.18|22124.18|22242.06|22122.06|10
1637288470000|2021-11-19 02:21:10|22242.16|22122.16|22241.81|22121.81|22244.73|22124.73|22241.72|22121.72|10
1637288480000|2021-11-19 02:21:20|22241.73|22121.73|22243.28|22123.28|22243.46|22123.46|22241.62|22121.62|10
1637288490000|2021-11-19 02:21:30|22243.85|22123.85|22248.07|22128.07|22248.07|22128.07|22243.85|22123.85|10
1637288500000|2021-11-19 02:21:40|22248.78|22128.78|22249.97|22129.97|22250.29|22130.29|22248.78|22128.78|10
1637288510000|2021-11-19 02:21:50|22249.65|22129.65|22246.74|22126.74|22249.65|22129.65|22246.61|22126.61|10
1637288520000|2021-11-19 02:22:00|22248.3|22128.3|22254.39|22134.39|22254.39|22134.39|22248.3|22128.3|10
1637288530000|2021-11-19 02:22:10|22254.29|22134.29|22258.52|22138.52|22258.52|22138.52|22254.29|22134.29|10
1637288540000|2021-11-19 02:22:20|22258.9|22138.9|22259.42|22139.42|22259.97|22139.97|22258.9|22138.9|10
1637288550000|2021-11-19 02:22:30|22258.68|22138.68|22263.84|22143.84|22263.84|22143.84|22258.68|22138.68|10
1637288560000|2021-11-19 02:22:40|22263.92|22143.92|22265.52|22145.52|22266.14|22146.14|22263.92|22143.92|9
1637288570000|2021-11-19 02:22:50|22265.55|22145.55|22272.89|22152.89|22272.89|22152.89|22265.55|22145.55|10
1637288580000|2021-11-19 02:23:00|22271.86|22151.86|22271.39|22151.39|22271.87|22151.87|22271.26|22151.26|10
1637288590000|2021-11-19 02:23:10|22271.21|22151.21|22267.71|22147.71|22271.21|22151.21|22267.71|22147.71|10
1637288600000|2021-11-19 02:23:20|22267.48|22147.48|22263.45|22143.45|22267.48|22147.48|22263.45|22143.45|10
1637288610000|2021-11-19 02:23:30|22263.42|22143.42|22267.38|22147.38|22267.54|22147.54|22263.42|22143.42|10
1637288620000|2021-11-19 02:23:40|22267.9|22147.9|22272.86|22152.86|22272.86|22152.86|22267.9|22147.9|10
1637288630000|2021-11-19 02:23:50|22271.8|22151.8|22271.71|22151.71|22273.72|22153.72|22271.71|22151.71|10
1637288640000|2021-11-19 02:24:00|22271.98|22151.98|22274.93|22154.93|22274.93|22154.93|22271.98|22151.98|9
1637288650000|2021-11-19 02:24:10|22274.69|22154.69|22271.25|22151.25|22274.69|22154.69|22271.25|22151.25|9
1637288660000|2021-11-19 02:24:20|22271.74|22151.74|22268.32|22148.32|22271.74|22151.74|22267.73|22147.73|10
1637288670000|2021-11-19 02:24:30|22268.28|22148.28|22268.48|22148.48|22268.48|22148.48|22266.92|22146.92|10
1637288680000|2021-11-19 02:24:40|22267.93|22147.93|22266.7|22146.7|22268.12|22148.12|22266.37|22146.37|10
1637288690000|2021-11-19 02:24:50|22266.37|22146.37|22266.53|22146.53|22266.53|22146.53|22265.75|22145.75|10
1637288700000|2021-11-19 02:25:00|22266.78|22146.78|22259.56|22139.56|22266.89|22146.89|22259.56|22139.56|9
1637288710000|2021-11-19 02:25:10|22258.61|22138.61|22256.61|22136.61|22259.57|22139.57|22256.44|22136.44|10
1637288720000|2021-11-19 02:25:20|22256|22136|22245.9|22125.9|22256|22136|22245.9|22125.9|10
1637288730000|2021-11-19 02:25:30|22246.16|22126.16|22238.42|22118.42|22246.45|22126.45|22238.42|22118.42|10
1637288740000|2021-11-19 02:25:40|22238.04|22118.04|22238.76|22118.76|22238.76|22118.76|22236.74|22116.74|10
1637288750000|2021-11-19 02:25:50|22238.37|22118.37|22240.12|22120.12|22240.12|22120.12|22238.19|22118.19|10
1637288760000|2021-11-19 02:26:00|22241.76|22121.76|22235.36|22115.36|22241.76|22121.76|22235.36|22115.36|10
1637288770000|2021-11-19 02:26:10|22232.32|22112.32|22220.97|22100.97|22232.32|22112.32|22219.33|22099.33|10
1637288780000|2021-11-19 02:26:20|22221.32|22101.32|22219.71|22099.71|22222.57|22102.57|22219.71|22099.71|9
1637288790000|2021-11-19 02:26:30|22219.02|22099.02|22213.66|22093.66|22219.02|22099.02|22213.66|22093.66|10
1637288800000|2021-11-19 02:26:40|22211.26|22091.26|22190.41|22070.41|22211.26|22091.26|22190.41|22070.41|10
1637288810000|2021-11-19 02:26:50|22186.57|22066.57|22185.11|22065.11|22188.36|22068.36|22185.11|22065.11|10
1637288820000|2021-11-19 02:27:00|22182.27|22062.27|22173.95|22053.95|22182.27|22062.27|22173.95|22053.95|10
1637288830000|2021-11-19 02:27:10|22173.76|22053.76|22165.82|22045.82|22173.76|22053.76|22165.82|22045.82|8
1637288840000|2021-11-19 02:27:20|22163.73|22043.73|22150.65|22030.65|22163.73|22043.73|22147.99|22027.99|10
1637288850000|2021-11-19 02:27:30|22151.31|22031.31|22149.96|22029.96|22151.52|22031.52|22149.96|22029.96|10
1637288860000|2021-11-19 02:27:40|22150.01|22030.01|22148.87|22028.87|22150.01|22030.01|22147.68|22027.68|10
1637288870000|2021-11-19 02:27:50|22149.75|22029.75|22164.86|22044.86|22164.86|22044.86|22149.75|22029.75|10
1637288880000|2021-11-19 02:28:00|22168|22048|22171.72|22051.72|22171.72|22051.72|22163.02|22043.02|10
1637288890000|2021-11-19 02:28:10|22170.79|22050.79|22172.64|22052.64|22174.56|22054.56|22170.79|22050.79|10
1637288900000|2021-11-19 02:28:20|22172.75|22052.75|22170.78|22050.78|22173.22|22053.22|22170.78|22050.78|10
1637288910000|2021-11-19 02:28:30|22170.29|22050.29|22171.42|22051.42|22172.4|22052.4|22169.58|22049.58|10
1637288920000|2021-11-19 02:28:40|22171.18|22051.18|22177.93|22057.93|22177.93|22057.93|22171.18|22051.18|10
1637288930000|2021-11-19 02:28:50|22178.96|22058.96|22185.68|22065.68|22185.82|22065.82|22178.96|22058.96|10
1637288940000|2021-11-19 02:29:00|22183.01|22063.01|22167.59|22047.59|22183.01|22063.01|22167.59|22047.59|10
1637288950000|2021-11-19 02:29:10|22164.82|22044.82|22150.24|22030.24|22164.82|22044.82|22149.77|22029.77|10
1637288960000|2021-11-19 02:29:20|22151.24|22031.24|22149.69|22029.69|22151.24|22031.24|22148.3|22028.3|10
1637288970000|2021-11-19 02:29:30|22149.65|22029.65|22136.51|22016.51|22149.79|22029.79|22136.51|22016.51|10
1637288980000|2021-11-19 02:29:40|22137.51|22017.51|22128|22008|22137.51|22017.51|22126.9|22006.9|10
1637288990000|2021-11-19 02:29:50|22128.43|22008.43|22129.52|22009.52|22129.52|22009.52|22127.83|22007.83|10
1637289000000|2021-11-19 02:30:00|22129.31|22009.31|22128.62|22008.62|22129.36|22009.36|22126.46|22006.46|10
1637289010000|2021-11-19 02:30:10|22128.6|22008.6|22121.52|22001.52|22128.6|22008.6|22121.52|22001.52|10
1637289020000|2021-11-19 02:30:20|22119.78|21999.78|22111.69|21991.69|22119.78|21999.78|22111.54|21991.54|10
1637289030000|2021-11-19 02:30:30|22112.99|21992.99|22121.11|22001.11|22121.11|22001.11|22112.99|21992.99|10
1637289040000|2021-11-19 02:30:40|22123.07|22003.07|22121.17|22001.17|22123.07|22003.07|22120.97|22000.97|9
1637289050000|2021-11-19 02:30:50|22121.53|22001.53|22124.86|22004.86|22125.35|22005.35|22121.32|22001.32|10
1637289060000|2021-11-19 02:31:00|22124.55|22004.55|22118.59|21998.59|22124.55|22004.55|22118.59|21998.59|10
1637289070000|2021-11-19 02:31:10|22118.65|21998.65|22122.74|22002.74|22123.13|22003.13|22118.65|21998.65|9
1637289080000|2021-11-19 02:31:20|22123.01|22003.01|22123.42|22003.42|22123.82|22003.82|22122.72|22002.72|10
1637289090000|2021-11-19 02:31:30|22123.95|22003.95|22118.39|21998.39|22123.95|22003.95|22117.44|21997.44|9
1637289100000|2021-11-19 02:31:40|22118.32|21998.32|22122.73|22002.73|22122.76|22002.76|22118.32|21998.32|10
1637289110000|2021-11-19 02:31:50|22121.87|22001.87|22121.78|22001.78|22122.85|22002.85|22121.29|22001.29|10
1637289120000|2021-11-19 02:32:00|22121.08|22001.08|22123.47|22003.47|22123.47|22003.47|22120.86|22000.86|10
1637289130000|2021-11-19 02:32:10|22123.62|22003.62|22127.06|22007.06|22127.24|22007.24|22123.02|22003.02|10
1637289140000|2021-11-19 02:32:20|22127.95|22007.95|22130.11|22010.11|22130.11|22010.11|22127.95|22007.95|10
1637289150000|2021-11-19 02:32:30|22130.95|22010.95|22130.74|22010.74|22130.95|22010.95|22129.53|22009.53|10
1637289160000|2021-11-19 02:32:40|22130.32|22010.32|22132.01|22012.01|22132.01|22012.01|22130.32|22010.32|10
1637289170000|2021-11-19 02:32:50|22132.64|22012.64|22133.41|22013.41|22133.41|22013.41|22132.52|22012.52|9
1637289180000|2021-11-19 02:33:00|22134.05|22014.05|22131.02|22011.02|22134.33|22014.33|22131.02|22011.02|10
1637289190000|2021-11-19 02:33:10|22130.62|22010.62|22132.36|22012.36|22133.3|22013.3|22130.21|22010.21|10
1637289200000|2021-11-19 02:33:20|22133.33|22013.33|22137.1|22017.1|22137.1|22017.1|22133.33|22013.33|10
1637289210000|2021-11-19 02:33:30|22137.48|22017.48|22139.51|22019.51|22139.68|22019.68|22137.2|22017.2|10
1637289220000|2021-11-19 02:33:40|22139.36|22019.36|22136.34|22016.34|22139.36|22019.36|22135.84|22015.84|10
1637289230000|2021-11-19 02:33:50|22136.09|22016.09|22127.51|22007.51|22136.09|22016.09|22127.51|22007.51|10
1637289240000|2021-11-19 02:34:00|22126.4|22006.4|22118.54|21998.54|22126.4|22006.4|22118.42|21998.42|10
1637289250000|2021-11-19 02:34:10|22118.53|21998.53|22117.42|21997.42|22118.76|21998.76|22117.15|21997.15|9
1637289260000|2021-11-19 02:34:20|22117.41|21997.41|22119.78|21999.78|22120.11|22000.11|22116.94|21996.94|10
1637289270000|2021-11-19 02:34:30|22119.8|21999.8|22123.55|22003.55|22123.55|22003.55|22119.77|21999.77|10
1637289280000|2021-11-19 02:34:40|22124.19|22004.19|22126.47|22006.47|22126.47|22006.47|22124.19|22004.19|10
1637289290000|2021-11-19 02:34:50|22125.44|22005.44|22131|22011|22131|22011|22125.44|22005.44|10
1637289300000|2021-11-19 02:35:00|22130.72|22010.72|22133.56|22013.56|22133.7|22013.7|22130.72|22010.72|10
1637289310000|2021-11-19 02:35:10|22133.91|22013.91|22144.84|22024.84|22144.84|22024.84|22133.91|22013.91|10
1637289320000|2021-11-19 02:35:20|22147.73|22027.73|22151.56|22031.56|22152.2|22032.2|22147.73|22027.73|10
1637289330000|2021-11-19 02:35:30|22151.47|22031.47|22152.96|22032.96|22153.13|22033.13|22151.47|22031.47|10
1637289340000|2021-11-19 02:35:40|22152.8|22032.8|22155.67|22035.67|22155.73|22035.73|22152.27|22032.27|10
1637289350000|2021-11-19 02:35:50|22156.08|22036.08|22153.28|22033.28|22156.08|22036.08|22153.28|22033.28|10
1637289360000|2021-11-19 02:36:00|22152.43|22032.43|22152.33|22032.33|22152.58|22032.58|22151.46|22031.46|10
1637289370000|2021-11-19 02:36:10|22153.19|22033.19|22153.05|22033.05|22153.19|22033.19|22152.34|22032.34|10
1637289380000|2021-11-19 02:36:20|22152.55|22032.55|22153.95|22033.95|22154.22|22034.22|22152.04|22032.04|10
1637289390000|2021-11-19 02:36:30|22153.83|22033.83|22155.89|22035.89|22155.89|22035.89|22153.83|22033.83|9
1637289400000|2021-11-19 02:36:40|22155.79|22035.79|22152.97|22032.97|22155.79|22035.79|22152.97|22032.97|10
1637289410000|2021-11-19 02:36:50|22152.39|22032.39|22141.94|22021.94|22152.39|22032.39|22141.94|22021.94|10
1637289420000|2021-11-19 02:37:00|22141.98|22021.98|22140.43|22020.43|22142.09|22022.09|22140.43|22020.43|10
1637289430000|2021-11-19 02:37:10|22140.93|22020.93|22140.47|22020.47|22141.49|22021.49|22140.01|22020.01|8
1637289440000|2021-11-19 02:37:20|22140.27|22020.27|22139.03|22019.03|22141.66|22021.66|22139.03|22019.03|9
1637289450000|2021-11-19 02:37:30|22138.97|22018.97|22138.88|22018.88|22139.11|22019.11|22138.16|22018.16|10
1637289460000|2021-11-19 02:37:40|22138.05|22018.05|22132.64|22012.64|22138.05|22018.05|22132.64|22012.64|9
1637289470000|2021-11-19 02:37:50|22132.94|22012.94|22130.43|22010.43|22132.94|22012.94|22130.33|22010.33|10
1637289480000|2021-11-19 02:38:00|22130.67|22010.67|22131.04|22011.04|22131.04|22011.04|22129.27|22009.27|9
1637289490000|2021-11-19 02:38:10|22131.34|22011.34|22131.64|22011.64|22132.2|22012.2|22130.76|22010.76|9
1637289500000|2021-11-19 02:38:20|22131.72|22011.72|22131.54|22011.54|22131.75|22011.75|22131.19|22011.19|10
1637289510000|2021-11-19 02:38:30|22131.41|22011.41|22135.55|22015.55|22135.55|22015.55|22131.09|22011.09|10
1637289520000|2021-11-19 02:38:40|22135.69|22015.69|22139.99|22019.99|22139.99|22019.99|22135.69|22015.69|9
1637289530000|2021-11-19 02:38:50|22140.42|22020.42|22142.84|22022.84|22142.93|22022.93|22140.23|22020.23|10
1637289540000|2021-11-19 02:39:00|22142.06|22022.06|22144.17|22024.17|22145.05|22025.05|22142.06|22022.06|10
1637289550000|2021-11-19 02:39:10|22144.63|22024.63|22143.12|22023.12|22144.63|22024.63|22141.7|22021.7|10
1637289560000|2021-11-19 02:39:20|22143.86|22023.86|22139.78|22019.78|22143.86|22023.86|22139.78|22019.78|9
1637289570000|2021-11-19 02:39:30|22139.7|22019.7|22133.55|22013.55|22139.7|22019.7|22133.55|22013.55|10
1637289580000|2021-11-19 02:39:40|22131.92|22011.92|22127.07|22007.07|22132.21|22012.21|22127.07|22007.07|10
1637289590000|2021-11-19 02:39:50|22126.99|22006.99|22117.93|21997.93|22126.99|22006.99|22117.93|21997.93|10
1637289600000|2021-11-19 02:40:00|22117.28|21997.28|22115.37|21995.37|22117.28|21997.28|22115.37|21995.37|10
1637289610000|2021-11-19 02:40:10|22115.77|21995.77|22117.52|21997.52|22117.52|21997.52|22113.77|21993.77|10
1637289620000|2021-11-19 02:40:20|22117.77|21997.77|22121.83|22001.83|22122.4|22002.4|22117.77|21997.77|10
1637289630000|2021-11-19 02:40:30|22121.91|22001.91|22122.84|22002.84|22123.11|22003.11|22121.41|22001.41|10
1637289640000|2021-11-19 02:40:40|22122.94|22002.94|22123.6|22003.6|22123.6|22003.6|22122.63|22002.63|10
1637289650000|2021-11-19 02:40:50|22124.37|22004.37|22126.1|22006.1|22126.17|22006.17|22124.37|22004.37|9
1637289660000|2021-11-19 02:41:00|22126.02|22006.02|22123.21|22003.21|22126.02|22006.02|22123.14|22003.14|9
1637289670000|2021-11-19 02:41:10|22122.34|22002.34|22118.64|21998.64|22123.76|22003.76|22118.55|21998.55|10
1637289680000|2021-11-19 02:41:20|22117.21|21997.21|22114.95|21994.95|22117.28|21997.28|22114.95|21994.95|10
1637289690000|2021-11-19 02:41:30|22113.43|21993.43|22106.31|21986.31|22113.43|21993.43|22106.31|21986.31|10
1637289700000|2021-11-19 02:41:40|22105.51|21985.51|22096.76|21976.76|22105.51|21985.51|22096.76|21976.76|10
1637289710000|2021-11-19 02:41:50|22096.85|21976.85|22095.71|21975.71|22096.85|21976.85|22095.4|21975.4|9
1637289720000|2021-11-19 02:42:00|22095.83|21975.83|22092.39|21972.39|22096.05|21976.05|22092.39|21972.39|10
1637289730000|2021-11-19 02:42:10|22092.35|21972.35|22093.18|21973.18|22095.13|21975.13|22092.35|21972.35|10
1637289740000|2021-11-19 02:42:20|22092.62|21972.62|22088.5|21968.5|22092.72|21972.72|22088.44|21968.44|10
1637289750000|2021-11-19 02:42:30|22088.48|21968.48|22088.98|21968.98|22089.81|21969.81|22088.33|21968.33|10
1637289760000|2021-11-19 02:42:40|22089.16|21969.16|22088.63|21968.63|22090.45|21970.45|22088.42|21968.42|8
1637289770000|2021-11-19 02:42:50|22088.36|21968.36|22082.28|21962.28|22088.36|21968.36|22082.28|21962.28|9
1637289780000|2021-11-19 02:43:00|22081.54|21961.54|22079.54|21959.54|22081.76|21961.76|22079.54|21959.54|9
1637289790000|2021-11-19 02:43:10|22079.58|21959.58|22079.61|21959.61|22080.69|21960.69|22079.41|21959.41|10
1637289800000|2021-11-19 02:43:20|22080.19|21960.19|22070.32|21950.32|22080.19|21960.19|22070.32|21950.32|10
1637289810000|2021-11-19 02:43:30|22069.84|21949.84|22069.36|21949.36|22069.84|21949.84|22069.08|21949.08|9
1637289820000|2021-11-19 02:43:40|22068.88|21948.88|22063.64|21943.64|22070.85|21950.85|22061.57|21941.57|9
1637289830000|2021-11-19 02:43:50|22065.28|21945.28|22030.51|21910.51|22065.28|21945.28|22030.51|21910.51|10
1637289840000|2021-11-19 02:44:00|22028.86|21908.86|22017.19|21897.19|22032.49|21912.49|22017.19|21897.19|10
1637289850000|2021-11-19 02:44:10|22018.61|21898.61|22007.09|21887.09|22018.61|21898.61|22005.52|21885.52|10
1637289860000|2021-11-19 02:44:20|22006.65|21886.65|22008|21888|22009.32|21889.32|22006.65|21886.65|10
1637289870000|2021-11-19 02:44:30|22006.68|21886.68|21998.82|21878.82|22006.68|21886.68|21998.82|21878.82|10
1637289880000|2021-11-19 02:44:40|21998.56|21878.56|21999.87|21879.87|22000.32|21880.32|21997.53|21877.53|10
1637289890000|2021-11-19 02:44:50|22000.13|21880.13|21999.51|21879.51|22003.09|21883.09|21998.93|21878.93|10
1637289900000|2021-11-19 02:45:00|21999.74|21879.74|22002.38|21882.38|22003.17|21883.17|21999.46|21879.46|10
1637289910000|2021-11-19 02:45:10|22002.73|21882.73|22014.9|21894.9|22015.12|21895.12|22002.73|21882.73|10
1637289920000|2021-11-19 02:45:20|22014.91|21894.91|22016.72|21896.72|22016.76|21896.76|22014.49|21894.49|10
1637289930000|2021-11-19 02:45:30|22016.4|21896.4|22014.41|21894.41|22018.59|21898.59|22013.85|21893.85|9
1637289940000|2021-11-19 02:45:40|22013.75|21893.75|22006.55|21886.55|22013.75|21893.75|22006.55|21886.55|10
1637289950000|2021-11-19 02:45:50|22006.28|21886.28|22003.43|21883.43|22006.28|21886.28|22003.43|21883.43|10
1637289960000|2021-11-19 02:46:00|22003.16|21883.16|21992.49|21872.49|22003.16|21883.16|21992.49|21872.49|10
1637289970000|2021-11-19 02:46:10|21991.09|21871.09|21982.81|21862.81|21991.09|21871.09|21982.15|21862.15|10
1637289980000|2021-11-19 02:46:20|21982.69|21862.69|21982.17|21862.17|21982.69|21862.69|21981.24|21861.24|10
1637289990000|2021-11-19 02:46:30|21981.06|21861.06|21976.55|21856.55|21981.06|21861.06|21976.55|21856.55|10
1637290000000|2021-11-19 02:46:40|21976.56|21856.56|21974.24|21854.24|21976.56|21856.56|21973.92|21853.92|9
1637290010000|2021-11-19 02:46:50|21973.05|21853.05|21978.62|21858.62|21978.62|21858.62|21972.34|21852.34|10
1637290020000|2021-11-19 02:47:00|21980.14|21860.14|21985.22|21865.22|21985.71|21865.71|21980.14|21860.14|10
1637290030000|2021-11-19 02:47:10|21985.76|21865.76|21992.57|21872.57|21992.57|21872.57|21985.76|21865.76|10
1637290040000|2021-11-19 02:47:20|21993.91|21873.91|21991.35|21871.35|21993.91|21873.91|21990.88|21870.88|10
1637290050000|2021-11-19 02:47:30|21991.2|21871.2|21993.86|21873.86|21993.86|21873.86|21990.04|21870.04|10
1637290060000|2021-11-19 02:47:40|21993.49|21873.49|21992.73|21872.73|21994.48|21874.48|21992.05|21872.05|10
1637290070000|2021-11-19 02:47:50|21992.84|21872.84|21991.05|21871.05|21992.84|21872.84|21990.78|21870.78|8
1637290080000|2021-11-19 02:48:00|21990.74|21870.74|21993.71|21873.71|21993.71|21873.71|21990.54|21870.54|10
1637290090000|2021-11-19 02:48:10|21994.88|21874.88|21999.09|21879.09|21999.27|21879.27|21994.88|21874.88|10
1637290100000|2021-11-19 02:48:20|21999.66|21879.66|21995.98|21875.98|21999.87|21879.87|21995.98|21875.98|10
1637290110000|2021-11-19 02:48:30|21994.28|21874.28|21986.12|21866.12|21994.28|21874.28|21986.12|21866.12|10
1637290120000|2021-11-19 02:48:40|21985.02|21865.02|21986.68|21866.68|21986.68|21866.68|21982|21862|10
1637290130000|2021-11-19 02:48:50|21986.06|21866.06|21983.3|21863.3|21986.69|21866.69|21983.16|21863.16|10
1637290140000|2021-11-19 02:49:00|21982.66|21862.66|21970.68|21850.68|21982.66|21862.66|21970.68|21850.68|10
1637290150000|2021-11-19 02:49:10|21969.3|21849.3|21969.26|21849.26|21969.67|21849.67|21968.07|21848.07|10
1637290160000|2021-11-19 02:49:20|21968.6|21848.6|21961.64|21841.64|21968.6|21848.6|21961.17|21841.17|9
1637290170000|2021-11-19 02:49:30|21961.9|21841.9|21957.34|21837.34|21961.9|21841.9|21957.34|21837.34|10
1637290180000|2021-11-19 02:49:40|21955.28|21835.28|21957.26|21837.26|21957.26|21837.26|21954.81|21834.81|10
1637290190000|2021-11-19 02:49:50|21956.6|21836.6|21956.98|21836.98|21957.39|21837.39|21956.6|21836.6|10
1637290200000|2021-11-19 02:50:00|21957.44|21837.44|21954.88|21834.88|21957.44|21837.44|21953.49|21833.49|10
1637290210000|2021-11-19 02:50:10|21954.71|21834.71|21956.33|21836.33|21956.33|21836.33|21954.49|21834.49|10
1637290220000|2021-11-19 02:50:20|21956.63|21836.63|21955.9|21835.9|21956.84|21836.84|21955.9|21835.9|10
1637290230000|2021-11-19 02:50:30|21955.09|21835.09|21953.97|21833.97|21956.02|21836.02|21953.97|21833.97|10
1637290240000|2021-11-19 02:50:40|21954.4|21834.4|21955.89|21835.89|21955.89|21835.89|21954.4|21834.4|10
1637290250000|2021-11-19 02:50:50|21955.96|21835.96|21951.19|21831.19|21955.96|21835.96|21951.19|21831.19|10
1637290260000|2021-11-19 02:51:00|21950.43|21830.43|21948.12|21828.12|21951.24|21831.24|21948.12|21828.12|9
1637290270000|2021-11-19 02:51:10|21947.34|21827.34|21942.1|21822.1|21948.21|21828.21|21942.1|21822.1|10
1637290280000|2021-11-19 02:51:20|21941.97|21821.97|21937.71|21817.71|21941.97|21821.97|21937.31|21817.31|10
1637290290000|2021-11-19 02:51:30|21936.59|21816.59|21930.23|21810.23|21936.59|21816.59|21930.23|21810.23|10
1637290300000|2021-11-19 02:51:40|21930.29|21810.29|21926.46|21806.46|21930.29|21810.29|21925.62|21805.62|10
1637290310000|2021-11-19 02:51:50|21925.01|21805.01|21914.96|21794.96|21925.01|21805.01|21914.96|21794.96|10
1637290320000|2021-11-19 02:52:00|21914.15|21794.15|21916.39|21796.39|21917.12|21797.12|21911.72|21791.72|10
1637290330000|2021-11-19 02:52:10|21915.72|21795.72|21912.14|21792.14|21915.72|21795.72|21912.14|21792.14|10
1637290340000|2021-11-19 02:52:20|21912.62|21792.62|21908.81|21788.81|21912.62|21792.62|21908.4|21788.4|10
1637290350000|2021-11-19 02:52:30|21909.06|21789.06|21915.32|21795.32|21915.32|21795.32|21907.18|21787.18|10
1637290360000|2021-11-19 02:52:40|21915.81|21795.81|21909.56|21789.56|21918.46|21798.46|21909.35|21789.35|10
1637290370000|2021-11-19 02:52:50|21909.83|21789.83|21892.48|21772.48|21909.83|21789.83|21888.62|21768.62|10
1637290380000|2021-11-19 02:53:00|21891.05|21771.05|21891.79|21771.79|21893.09|21773.09|21891.05|21771.05|10
1637290390000|2021-11-19 02:53:10|21892.53|21772.53|21895.94|21775.94|21895.94|21775.94|21892.53|21772.53|10
1637290400000|2021-11-19 02:53:20|21896.25|21776.25|21891.37|21771.37|21896.55|21776.55|21891.22|21771.22|10
1637290410000|2021-11-19 02:53:30|21892.18|21772.18|21893.7|21773.7|21894.23|21774.23|21892.18|21772.18|10
1637290420000|2021-11-19 02:53:40|21893.28|21773.28|21894.72|21774.72|21894.72|21774.72|21892.07|21772.07|10
1637290430000|2021-11-19 02:53:50|21894.68|21774.68|21889.63|21769.63|21894.68|21774.68|21886.26|21766.26|10
1637290440000|2021-11-19 02:54:00|21891.16|21771.16|21902.89|21782.89|21903.36|21783.36|21891.16|21771.16|10
1637290450000|2021-11-19 02:54:10|21902.9|21782.9|21898.72|21778.72|21904.12|21784.12|21898.72|21778.72|10
1637290460000|2021-11-19 02:54:20|21898.26|21778.26|21881.02|21761.02|21898.26|21778.26|21881.02|21761.02|10
1637290470000|2021-11-19 02:54:30|21880.57|21760.57|21872.4|21752.4|21880.57|21760.57|21872.4|21752.4|10
1637290480000|2021-11-19 02:54:40|21871.41|21751.41|21871.87|21751.87|21873.14|21753.14|21869.63|21749.63|10
1637290490000|2021-11-19 02:54:50|21871.79|21751.79|21862.77|21742.77|21871.93|21751.93|21862.77|21742.77|10
1637290500000|2021-11-19 02:55:00|21863.74|21743.74|21869.13|21749.13|21869.13|21749.13|21862.59|21742.59|10
1637290510000|2021-11-19 02:55:10|21872.08|21752.08|21863.11|21743.11|21876.6|21756.6|21863.11|21743.11|10
1637290520000|2021-11-19 02:55:20|21861.29|21741.29|21856.42|21736.42|21861.29|21741.29|21849.33|21729.33|10
1637290530000|2021-11-19 02:55:30|21855.63|21735.63|21861.38|21741.38|21862.22|21742.22|21855.63|21735.63|10
1637290540000|2021-11-19 02:55:40|21860.8|21740.8|21848.6|21728.6|21860.8|21740.8|21848.6|21728.6|10
1637290550000|2021-11-19 02:55:50|21849.49|21729.49|21847.39|21727.39|21849.56|21729.56|21846.14|21726.14|10
1637290560000|2021-11-19 02:56:00|21849.12|21729.12|21848.27|21728.27|21849.25|21729.25|21848.04|21728.04|10
1637290570000|2021-11-19 02:56:10|21848.38|21728.38|21825.87|21705.87|21848.57|21728.57|21825.87|21705.87|10
1637290580000|2021-11-19 02:56:20|21818.81|21698.81|21823.95|21703.95|21823.95|21703.95|21817.81|21697.81|10
1637290590000|2021-11-19 02:56:30|21823.21|21703.21|21851.3|21731.3|21851.3|21731.3|21823.21|21703.21|10
1637290600000|2021-11-19 02:56:40|21854.43|21734.43|21869.3|21749.3|21869.3|21749.3|21854.43|21734.43|10
1637290610000|2021-11-19 02:56:50|21869.49|21749.49|21884.71|21764.71|21884.71|21764.71|21869.49|21749.49|10
1637290620000|2021-11-19 02:57:00|21885.89|21765.89|21887.35|21767.35|21887.48|21767.48|21884.15|21764.15|10
1637290630000|2021-11-19 02:57:10|21886|21766|21879.27|21759.27|21886|21766|21872.55|21752.55|10
1637290640000|2021-11-19 02:57:20|21878.85|21758.85|21880.05|21760.05|21880.05|21760.05|21872.92|21752.92|10
1637290650000|2021-11-19 02:57:30|21880.97|21760.97|21898.8|21778.8|21901.48|21781.48|21880.97|21760.97|10
1637290660000|2021-11-19 02:57:40|21897.74|21777.74|21881.18|21761.18|21897.74|21777.74|21881.18|21761.18|10
1637290670000|2021-11-19 02:57:50|21880.54|21760.54|21871.69|21751.69|21880.54|21760.54|21871.69|21751.69|10
1637290680000|2021-11-19 02:58:00|21870.5|21750.5|21853.02|21733.02|21870.5|21750.5|21853.02|21733.02|10
1637290690000|2021-11-19 02:58:10|21850.95|21730.95|21848.47|21728.47|21853.2|21733.2|21848.47|21728.47|10
1637290700000|2021-11-19 02:58:20|21846.18|21726.18|21836.73|21716.73|21846.18|21726.18|21836.62|21716.62|10
1637290710000|2021-11-19 02:58:30|21837.94|21717.94|21838.25|21718.25|21838.35|21718.35|21836.97|21716.97|10
1637290720000|2021-11-19 02:58:40|21838.34|21718.34|21833.18|21713.18|21838.34|21718.34|21829.57|21709.57|10
1637290730000|2021-11-19 02:58:50|21830.54|21710.54|21845.27|21725.27|21845.27|21725.27|21830.54|21710.54|10
1637290740000|2021-11-19 02:59:00|21845.29|21725.29|21852.04|21732.04|21852.54|21732.54|21845.29|21725.29|10
1637290750000|2021-11-19 02:59:10|21853.28|21733.28|21841.88|21721.88|21853.28|21733.28|21841.88|21721.88|10
1637290760000|2021-11-19 02:59:20|21842.13|21722.13|21842.09|21722.09|21842.69|21722.69|21840.28|21720.28|10
1637290770000|2021-11-19 02:59:30|21841.19|21721.19|21837.73|21717.73|21841.42|21721.42|21837.73|21717.73|10
1637290780000|2021-11-19 02:59:40|21838.04|21718.04|21839.03|21719.03|21839.32|21719.32|21837.28|21717.28|10
1637290790000|2021-11-19 02:59:50|21841.64|21721.64|21849.27|21729.27|21849.53|21729.53|21841.64|21721.64|10
1637290800000|2021-11-19 03:00:00|21849.66|21729.66|21884.32|21764.32|21884.32|21764.32|21849.66|21729.66|10
1637290810000|2021-11-19 03:00:10|21883.49|21763.49|21891.05|21771.05|21891.05|21771.05|21881.82|21761.82|10
1637290820000|2021-11-19 03:00:20|21892.63|21772.63|21900.34|21780.34|21900.34|21780.34|21891.36|21771.36|10
1637290830000|2021-11-19 03:00:30|21900.6|21780.6|21908.77|21788.77|21908.77|21788.77|21900.36|21780.36|10
1637290840000|2021-11-19 03:00:40|21909.83|21789.83|21915.63|21795.63|21916.16|21796.16|21909.83|21789.83|10
1637290850000|2021-11-19 03:00:50|21916.34|21796.34|21923.5|21803.5|21923.5|21803.5|21916.34|21796.34|10
1637290860000|2021-11-19 03:01:00|21923.73|21803.73|21925.24|21805.24|21925.27|21805.27|21922.44|21802.44|10
1637290870000|2021-11-19 03:01:10|21924.23|21804.23|21931.5|21811.5|21931.5|21811.5|21924.07|21804.07|10
1637290880000|2021-11-19 03:01:20|21930.57|21810.57|21925.03|21805.03|21930.84|21810.84|21924.79|21804.79|10
1637290890000|2021-11-19 03:01:30|21921.67|21801.67|21928.79|21808.79|21928.79|21808.79|21921.67|21801.67|10
1637290900000|2021-11-19 03:01:40|21928.9|21808.9|21933.01|21813.01|21933.06|21813.06|21928.67|21808.67|10
1637290910000|2021-11-19 03:01:50|21932.58|21812.58|21935.34|21815.34|21935.58|21815.58|21931.88|21811.88|10
1637290920000|2021-11-19 03:02:00|21936.3|21816.3|21939.66|21819.66|21939.66|21819.66|21935.98|21815.98|10
1637290930000|2021-11-19 03:02:10|21940.65|21820.65|21939.73|21819.73|21941.91|21821.91|21939.73|21819.73|10
1637290940000|2021-11-19 03:02:20|21939.86|21819.86|21932.13|21812.13|21940.54|21820.54|21932.07|21812.07|10
1637290950000|2021-11-19 03:02:30|21932.52|21812.52|21938.02|21818.02|21938.02|21818.02|21932.52|21812.52|10
1637290960000|2021-11-19 03:02:40|21938.83|21818.83|21939.95|21819.95|21939.95|21819.95|21937.84|21817.84|10
1637290970000|2021-11-19 03:02:50|21940.29|21820.29|21935.8|21815.8|21940.29|21820.29|21935.8|21815.8|10
1637290980000|2021-11-19 03:03:00|21935.31|21815.31|21937.39|21817.39|21937.39|21817.39|21935.16|21815.16|10
1637290990000|2021-11-19 03:03:10|21938.17|21818.17|21939.32|21819.32|21940.86|21820.86|21938.17|21818.17|10
1637291000000|2021-11-19 03:03:20|21938.32|21818.32|21930.68|21810.68|21938.36|21818.36|21930.68|21810.68|10
1637291010000|2021-11-19 03:03:30|21930.37|21810.37|21921|21801|21930.37|21810.37|21919.61|21799.61|10
1637291020000|2021-11-19 03:03:40|21920.64|21800.64|21917.66|21797.66|21920.64|21800.64|21917.44|21797.44|10
1637291030000|2021-11-19 03:03:50|21913.35|21793.35|21906.33|21786.33|21913.84|21793.84|21906.23|21786.23|9
1637291040000|2021-11-19 03:04:00|21906.13|21786.13|21899.43|21779.43|21906.13|21786.13|21899.43|21779.43|10
1637291050000|2021-11-19 03:04:10|21901.21|21781.21|21907.07|21787.07|21907.07|21787.07|21900.69|21780.69|10
1637291060000|2021-11-19 03:04:20|21904.69|21784.69|21904.75|21784.75|21905.32|21785.32|21904.05|21784.05|10
1637291070000|2021-11-19 03:04:30|21904.58|21784.58|21906.27|21786.27|21906.27|21786.27|21904.58|21784.58|10
1637291080000|2021-11-19 03:04:40|21905.89|21785.89|21907.63|21787.63|21907.96|21787.96|21905.87|21785.87|8
1637291090000|2021-11-19 03:04:50|21909.01|21789.01|21917.12|21797.12|21917.12|21797.12|21909.01|21789.01|10
1637291100000|2021-11-19 03:05:00|21918.47|21798.47|21924.71|21804.71|21925.46|21805.46|21918.47|21798.47|10
1637291110000|2021-11-19 03:05:10|21926.29|21806.29|21937.17|21817.17|21937.17|21817.17|21926.29|21806.29|10
1637291120000|2021-11-19 03:05:20|21937.64|21817.64|21941.21|21821.21|21941.21|21821.21|21937.64|21817.64|9
1637291130000|2021-11-19 03:05:30|21941.92|21821.92|21941.68|21821.68|21944.31|21824.31|21941.68|21821.68|10
1637291140000|2021-11-19 03:05:40|21940.83|21820.83|21936.44|21816.44|21941.44|21821.44|21936.44|21816.44|9
1637291150000|2021-11-19 03:05:50|21933.98|21813.98|21925.54|21805.54|21933.98|21813.98|21925.54|21805.54|10
1637291160000|2021-11-19 03:06:00|21925.65|21805.65|21920.55|21800.55|21925.65|21805.65|21920.46|21800.46|10
1637291170000|2021-11-19 03:06:10|21919.92|21799.92|21914.1|21794.1|21919.92|21799.92|21914.1|21794.1|10
1637291180000|2021-11-19 03:06:20|21913.98|21793.98|21903.46|21783.46|21914|21794|21903.23|21783.23|10
1637291190000|2021-11-19 03:06:30|21900.9|21780.9|21892.86|21772.86|21900.9|21780.9|21891.88|21771.88|10
1637291200000|2021-11-19 03:06:40|21892.9|21772.9|21891.62|21771.62|21893.07|21773.07|21891.62|21771.62|10
1637291210000|2021-11-19 03:06:50|21891.52|21771.52|21892.54|21772.54|21892.54|21772.54|21888.79|21768.79|10
1637291220000|2021-11-19 03:07:00|21893.76|21773.76|21896.97|21776.97|21897.17|21777.17|21892.75|21772.75|10
1637291230000|2021-11-19 03:07:10|21896.67|21776.67|21898.02|21778.02|21898.02|21778.02|21896.1|21776.1|10
1637291240000|2021-11-19 03:07:20|21897.89|21777.89|21901.68|21781.68|21901.68|21781.68|21897.89|21777.89|10
1637291250000|2021-11-19 03:07:30|21902.93|21782.93|21902.04|21782.04|21904.19|21784.19|21902.03|21782.03|10
1637291260000|2021-11-19 03:07:40|21901.54|21781.54|21895.11|21775.11|21901.54|21781.54|21895.11|21775.11|10
1637291270000|2021-11-19 03:07:50|21895.61|21775.61|21892.35|21772.35|21895.61|21775.61|21890.76|21770.76|10
1637291280000|2021-11-19 03:08:00|21892.3|21772.3|21888.95|21768.95|21892.3|21772.3|21888.95|21768.95|10
1637291290000|2021-11-19 03:08:10|21889.59|21769.59|21893.5|21773.5|21893.5|21773.5|21889.59|21769.59|9
1637291300000|2021-11-19 03:08:20|21893.67|21773.67|21892.32|21772.32|21893.85|21773.85|21892.32|21772.32|9
1637291310000|2021-11-19 03:08:30|21891.59|21771.59|21891.93|21771.93|21892.51|21772.51|21891.59|21771.59|10
1637291320000|2021-11-19 03:08:40|21891.83|21771.83|21893.05|21773.05|21893.15|21773.15|21890.96|21770.96|10
1637291330000|2021-11-19 03:08:50|21893.86|21773.86|21895.21|21775.21|21895.69|21775.69|21893.63|21773.63|10
1637291340000|2021-11-19 03:09:00|21895.66|21775.66|21898.33|21778.33|21899.47|21779.47|21895.66|21775.66|10
1637291350000|2021-11-19 03:09:10|21899.48|21779.48|21899.03|21779.03|21899.48|21779.48|21898.41|21778.41|10
1637291360000|2021-11-19 03:09:20|21899.59|21779.59|21903.6|21783.6|21903.6|21783.6|21898.48|21778.48|10
1637291370000|2021-11-19 03:09:30|21904.37|21784.37|21915.56|21795.56|21915.56|21795.56|21904.37|21784.37|9
1637291380000|2021-11-19 03:09:40|21916.07|21796.07|21920.15|21800.15|21920.15|21800.15|21915.69|21795.69|10
1637291390000|2021-11-19 03:09:50|21920.35|21800.35|21936.65|21816.65|21936.65|21816.65|21920.35|21800.35|10
1637291400000|2021-11-19 03:10:00|21936.82|21816.82|21938.35|21818.35|21940.97|21820.97|21936.82|21816.82|10
1637291410000|2021-11-19 03:10:10|21939.38|21819.38|21942.31|21822.31|21942.8|21822.8|21939.38|21819.38|10
1637291420000|2021-11-19 03:10:20|21942.26|21822.26|21940.85|21820.85|21942.26|21822.26|21940.71|21820.71|10
1637291430000|2021-11-19 03:10:30|21941.28|21821.28|21935.02|21815.02|21941.28|21821.28|21933.86|21813.86|10
1637291440000|2021-11-19 03:10:40|21934.33|21814.33|21934.64|21814.64|21935.31|21815.31|21932.96|21812.96|10
1637291450000|2021-11-19 03:10:50|21935.87|21815.87|21936.26|21816.26|21936.64|21816.64|21935.38|21815.38|9
1637291460000|2021-11-19 03:11:00|21936.14|21816.14|21935.84|21815.84|21937.19|21817.19|21935.84|21815.84|10
1637291470000|2021-11-19 03:11:10|21936.02|21816.02|21943.2|21823.2|21943.2|21823.2|21935.65|21815.65|10
1637291480000|2021-11-19 03:11:20|21943.32|21823.32|21954.47|21834.47|21954.47|21834.47|21943.32|21823.32|10
1637291490000|2021-11-19 03:11:30|21954.54|21834.54|21958.31|21838.31|21958.41|21838.41|21954.54|21834.54|10
1637291500000|2021-11-19 03:11:40|21957.97|21837.97|21964|21844|21964|21844|21957.97|21837.97|10
1637291510000|2021-11-19 03:11:50|21963.38|21843.38|21960.84|21840.84|21963.38|21843.38|21960.84|21840.84|10
1637291520000|2021-11-19 03:12:00|21961.44|21841.44|21964.09|21844.09|21964.09|21844.09|21960.61|21840.61|10
1637291530000|2021-11-19 03:12:10|21964.31|21844.31|21966.25|21846.25|21966.39|21846.39|21963.93|21843.93|9
1637291540000|2021-11-19 03:12:20|21965.88|21845.88|21970.6|21850.6|21970.62|21850.62|21965.88|21845.88|10
1637291550000|2021-11-19 03:12:30|21970.14|21850.14|21972.13|21852.13|21972.13|21852.13|21969.08|21849.08|10
1637291560000|2021-11-19 03:12:40|21972.4|21852.4|21974.87|21854.87|21975.35|21855.35|21971.49|21851.49|10
1637291570000|2021-11-19 03:12:50|21975.41|21855.41|21980.42|21860.42|21980.42|21860.42|21974.55|21854.55|10
1637291580000|2021-11-19 03:13:00|21980.48|21860.48|21983.17|21863.17|21983.17|21863.17|21980.37|21860.37|10
1637291590000|2021-11-19 03:13:10|21984.09|21864.09|21988.58|21868.58|21988.58|21868.58|21983.65|21863.65|10
1637291600000|2021-11-19 03:13:20|21988.4|21868.4|21986.05|21866.05|21988.4|21868.4|21986.05|21866.05|10
1637291610000|2021-11-19 03:13:30|21986.21|21866.21|21985.25|21865.25|21986.67|21866.67|21984.46|21864.46|10
1637291620000|2021-11-19 03:13:40|21985.21|21865.21|21984.67|21864.67|21986.84|21866.84|21984.67|21864.67|10
1637291630000|2021-11-19 03:13:50|21984.2|21864.2|21980.92|21860.92|21984.43|21864.43|21980.92|21860.92|10
1637291640000|2021-11-19 03:14:00|21981.17|21861.17|21983.72|21863.72|21983.89|21863.89|21980.31|21860.31|10
1637291650000|2021-11-19 03:14:10|21983.79|21863.79|21988.07|21868.07|21988.07|21868.07|21983.79|21863.79|9
1637291660000|2021-11-19 03:14:20|21988.31|21868.31|21993.55|21873.55|21994.15|21874.15|21988.31|21868.31|10
1637291670000|2021-11-19 03:14:30|21993.63|21873.63|21999.06|21879.06|21999.06|21879.06|21993.58|21873.58|10
1637291680000|2021-11-19 03:14:40|21999.36|21879.36|22000.34|21880.34|22001.58|21881.58|21999.36|21879.36|10
1637291690000|2021-11-19 03:14:50|22000.46|21880.46|22000.45|21880.45|22003.22|21883.22|22000.45|21880.45|10
1637291700000|2021-11-19 03:15:00|21999.29|21879.29|21995.05|21875.05|21999.29|21879.29|21995.05|21875.05|10
1637291710000|2021-11-19 03:15:10|21994.08|21874.08|21991.33|21871.33|21994.63|21874.63|21991.33|21871.33|10
1637291720000|2021-11-19 03:15:20|21990.52|21870.52|21978.44|21858.44|21990.52|21870.52|21978.44|21858.44|10
1637291730000|2021-11-19 03:15:30|21975.05|21855.05|21967.08|21847.08|21975.05|21855.05|21967.08|21847.08|10
1637291740000|2021-11-19 03:15:40|21966.43|21846.43|21954.69|21834.69|21966.93|21846.93|21954.69|21834.69|10
1637291750000|2021-11-19 03:15:50|21952.93|21832.93|21950.45|21830.45|21953.03|21833.03|21950.45|21830.45|10
1637291760000|2021-11-19 03:16:00|21950.71|21830.71|21944.76|21824.76|21950.71|21830.71|21944.76|21824.76|10
1637291770000|2021-11-19 03:16:10|21942.61|21822.61|21937.53|21817.53|21943.97|21823.97|21937.53|21817.53|10
1637291780000|2021-11-19 03:16:20|21937.78|21817.78|21934.35|21814.35|21938.14|21818.14|21934.19|21814.19|10
1637291790000|2021-11-19 03:16:30|21934.37|21814.37|21931.73|21811.73|21934.83|21814.83|21931.49|21811.49|10
1637291800000|2021-11-19 03:16:40|21930.98|21810.98|21926.82|21806.82|21930.98|21810.98|21926.82|21806.82|10
1637291810000|2021-11-19 03:16:50|21927.01|21807.01|21926.64|21806.64|21927.03|21807.03|21924.5|21804.5|10
1637291820000|2021-11-19 03:17:00|21926.78|21806.78|21926.49|21806.49|21927.66|21807.66|21925.86|21805.86|10
1637291830000|2021-11-19 03:17:10|21927.6|21807.6|21926.88|21806.88|21927.81|21807.81|21926.88|21806.88|8
1637291840000|2021-11-19 03:17:20|21926.31|21806.31|21930.24|21810.24|21930.24|21810.24|21926.31|21806.31|10
1637291850000|2021-11-19 03:17:30|21930.39|21810.39|21936.35|21816.35|21937.32|21817.32|21930.39|21810.39|10
1637291860000|2021-11-19 03:17:40|21936.08|21816.08|21937.65|21817.65|21937.65|21817.65|21935.62|21815.62|10
1637291870000|2021-11-19 03:17:50|21937.43|21817.43|21938.32|21818.32|21938.32|21818.32|21936.51|21816.51|9
1637291880000|2021-11-19 03:18:00|21938.12|21818.12|21933.19|21813.19|21938.12|21818.12|21933.19|21813.19|10
1637291890000|2021-11-19 03:18:10|21933.72|21813.72|21932.86|21812.86|21934.13|21814.13|21932.53|21812.53|9
1637291900000|2021-11-19 03:18:20|21931.89|21811.89|21927.18|21807.18|21932.96|21812.96|21927.18|21807.18|8
1637291910000|2021-11-19 03:18:30|21925.65|21805.65|21923.78|21803.78|21925.65|21805.65|21923.78|21803.78|10
1637291920000|2021-11-19 03:18:40|21924.02|21804.02|21920.52|21800.52|21924.08|21804.08|21920.52|21800.52|10
1637291930000|2021-11-19 03:18:50|21918.73|21798.73|21917.05|21797.05|21919.43|21799.43|21916.07|21796.07|10
1637291940000|2021-11-19 03:19:00|21916.18|21796.18|21913.88|21793.88|21916.18|21796.18|21913.66|21793.66|10
1637291950000|2021-11-19 03:19:10|21913.51|21793.51|21912.66|21792.66|21914.22|21794.22|21912.61|21792.61|10
1637291960000|2021-11-19 03:19:20|21912.96|21792.96|21915.54|21795.54|21915.54|21795.54|21912.67|21792.67|10
1637291970000|2021-11-19 03:19:30|21915.29|21795.29|21914.73|21794.73|21916.81|21796.81|21914.73|21794.73|10
1637291980000|2021-11-19 03:19:40|21914.78|21794.78|21906.31|21786.31|21914.78|21794.78|21906.31|21786.31|9
1637291990000|2021-11-19 03:19:50|21907.18|21787.18|21907.21|21787.21|21908.74|21788.74|21906.58|21786.58|10
1637292000000|2021-11-19 03:20:00|21906.45|21786.45|21906.29|21786.29|21907.4|21787.4|21905.46|21785.46|10
1637292010000|2021-11-19 03:20:10|21907.39|21787.39|21908.81|21788.81|21909.04|21789.04|21906.84|21786.84|8
1637292020000|2021-11-19 03:20:20|21909.21|21789.21|21913.15|21793.15|21913.15|21793.15|21909.21|21789.21|10
1637292030000|2021-11-19 03:20:30|21913.37|21793.37|21915.31|21795.31|21916.23|21796.23|21913.33|21793.33|9
1637292040000|2021-11-19 03:20:40|21916.07|21796.07|21916.15|21796.15|21916.38|21796.38|21915.32|21795.32|9
1637292050000|2021-11-19 03:20:50|21917.18|21797.18|21915.92|21795.92|21917.43|21797.43|21915.82|21795.82|9
1637292060000|2021-11-19 03:21:00|21916.17|21796.17|21916.79|21796.79|21916.79|21796.79|21915.03|21795.03|10
1637292070000|2021-11-19 03:21:10|21916.42|21796.42|21914.01|21794.01|21916.5|21796.5|21914.01|21794.01|10
1637292080000|2021-11-19 03:21:20|21914.52|21794.52|21912.57|21792.57|21914.91|21794.91|21912.57|21792.57|10
1637292090000|2021-11-19 03:21:30|21912.45|21792.45|21918.83|21798.83|21918.83|21798.83|21912.45|21792.45|10
1637292100000|2021-11-19 03:21:40|21918.96|21798.96|21918.34|21798.34|21918.96|21798.96|21917.2|21797.2|8
1637292110000|2021-11-19 03:21:50|21919.55|21799.55|21921.63|21801.63|21921.77|21801.77|21919.55|21799.55|10
1637292120000|2021-11-19 03:22:00|21921.82|21801.82|21920.66|21800.66|21922.51|21802.51|21920.66|21800.66|10
1637292130000|2021-11-19 03:22:10|21920.58|21800.58|21914.66|21794.66|21920.58|21800.58|21914.66|21794.66|10
1637292140000|2021-11-19 03:22:20|21913.23|21793.23|21908.98|21788.98|21913.23|21793.23|21908.39|21788.39|10
1637292150000|2021-11-19 03:22:30|21908.37|21788.37|21906.42|21786.42|21908.98|21788.98|21906.36|21786.36|10
1637292160000|2021-11-19 03:22:40|21906.15|21786.15|21904.11|21784.11|21906.15|21786.15|21904.11|21784.11|10
1637292170000|2021-11-19 03:22:50|21904.31|21784.31|21904.51|21784.51|21904.51|21784.51|21902.19|21782.19|10
1637292180000|2021-11-19 03:23:00|21904.78|21784.78|21907.89|21787.89|21908.38|21788.38|21904.78|21784.78|9
1637292190000|2021-11-19 03:23:10|21908.02|21788.02|21913.25|21793.25|21913.25|21793.25|21908.02|21788.02|10
1637292200000|2021-11-19 03:23:20|21913.33|21793.33|21917.81|21797.81|21917.81|21797.81|21913.33|21793.33|9
1637292210000|2021-11-19 03:23:30|21917.53|21797.53|21916.05|21796.05|21917.53|21797.53|21915.17|21795.17|10
1637292220000|2021-11-19 03:23:40|21917.57|21797.57|21920.82|21800.82|21921.14|21801.14|21917.27|21797.27|10
1637292230000|2021-11-19 03:23:50|21920.92|21800.92|21919.13|21799.13|21920.92|21800.92|21919.13|21799.13|9
1637292240000|2021-11-19 03:24:00|21919.27|21799.27|21921.18|21801.18|21921.63|21801.63|21919.23|21799.23|10
1637292250000|2021-11-19 03:24:10|21921.39|21801.39|21918.94|21798.94|21921.39|21801.39|21918.94|21798.94|10
1637292260000|2021-11-19 03:24:20|21918.83|21798.83|21918.68|21798.68|21920.28|21800.28|21918.66|21798.66|10
1637292270000|2021-11-19 03:24:30|21920.03|21800.03|21914.39|21794.39|21920.11|21800.11|21914.39|21794.39|10
1637292280000|2021-11-19 03:24:40|21914.63|21794.63|21910.8|21790.8|21914.63|21794.63|21910.8|21790.8|10
1637292290000|2021-11-19 03:24:50|21910.47|21790.47|21896.53|21776.53|21910.47|21790.47|21896.53|21776.53|10
1637292300000|2021-11-19 03:25:00|21895.98|21775.98|21887.54|21767.54|21895.98|21775.98|21887.54|21767.54|10
1637292310000|2021-11-19 03:25:10|21888.07|21768.07|21891.79|21771.79|21892.6|21772.6|21887.01|21767.01|10
1637292320000|2021-11-19 03:25:20|21891.86|21771.86|21877.43|21757.43|21892.86|21772.86|21877.43|21757.43|10
1637292330000|2021-11-19 03:25:30|21877.35|21757.35|21867.4|21747.4|21877.35|21757.35|21867.4|21747.4|10
1637292340000|2021-11-19 03:25:40|21866.87|21746.87|21862.56|21742.56|21866.87|21746.87|21862.56|21742.56|10
1637292350000|2021-11-19 03:25:50|21863.56|21743.56|21859.11|21739.11|21863.56|21743.56|21859.11|21739.11|10
1637292360000|2021-11-19 03:26:00|21859.73|21739.73|21858.23|21738.23|21859.73|21739.73|21857.78|21737.78|10
1637292370000|2021-11-19 03:26:10|21858.75|21738.75|21854.2|21734.2|21858.75|21738.75|21854.2|21734.2|10
1637292380000|2021-11-19 03:26:20|21853.41|21733.41|21854.39|21734.39|21854.78|21734.78|21853.41|21733.41|10
1637292390000|2021-11-19 03:26:30|21855.45|21735.45|21863.27|21743.27|21863.27|21743.27|21855.45|21735.45|10
1637292400000|2021-11-19 03:26:40|21863.42|21743.42|21860.49|21740.49|21863.64|21743.64|21860.49|21740.49|10
1637292410000|2021-11-19 03:26:50|21860.36|21740.36|21861.85|21741.85|21862.42|21742.42|21859.26|21739.26|10
1637292420000|2021-11-19 03:27:00|21861.8|21741.8|21861.21|21741.21|21866.12|21746.12|21860.43|21740.43|10
1637292430000|2021-11-19 03:27:10|21860.65|21740.65|21860.34|21740.34|21860.81|21740.81|21858.88|21738.88|10
1637292440000|2021-11-19 03:27:20|21860.59|21740.59|21863.13|21743.13|21863.13|21743.13|21860.59|21740.59|9
1637292450000|2021-11-19 03:27:30|21863.61|21743.61|21869.04|21749.04|21869.04|21749.04|21863.32|21743.32|10
1637292460000|2021-11-19 03:27:40|21869.63|21749.63|21870.16|21750.16|21870.67|21750.67|21868.86|21748.86|10
1637292470000|2021-11-19 03:27:50|21869.89|21749.89|21873.67|21753.67|21873.67|21753.67|21869.33|21749.33|10
1637292480000|2021-11-19 03:28:00|21874.39|21754.39|21878.83|21758.83|21880.92|21760.92|21874.39|21754.39|10
1637292490000|2021-11-19 03:28:10|21877.97|21757.97|21880.79|21760.79|21880.79|21760.79|21877.18|21757.18|10
1637292500000|2021-11-19 03:28:20|21881.13|21761.13|21886.81|21766.81|21886.81|21766.81|21879.75|21759.75|10
1637292510000|2021-11-19 03:28:30|21886.08|21766.08|21887.25|21767.25|21888.44|21768.44|21885.76|21765.76|10
1637292520000|2021-11-19 03:28:40|21887.12|21767.12|21884.43|21764.43|21887.12|21767.12|21883.96|21763.96|9
1637292530000|2021-11-19 03:28:50|21884.08|21764.08|21887.3|21767.3|21887.71|21767.71|21884.08|21764.08|10
1637292540000|2021-11-19 03:29:00|21887.34|21767.34|21889.31|21769.31|21890.08|21770.08|21887.02|21767.02|10
1637292550000|2021-11-19 03:29:10|21889.16|21769.16|21891.51|21771.51|21892|21772|21888.59|21768.59|10
1637292560000|2021-11-19 03:29:20|21891.09|21771.09|21895.19|21775.19|21895.36|21775.36|21891.09|21771.09|10
1637292570000|2021-11-19 03:29:30|21895.81|21775.81|21893.61|21773.61|21895.82|21775.82|21893.61|21773.61|10
1637292580000|2021-11-19 03:29:40|21893.45|21773.45|21891.27|21771.27|21893.73|21773.73|21890.93|21770.93|9
1637292590000|2021-11-19 03:29:50|21892.29|21772.29|21885.57|21765.57|21894.51|21774.51|21885.57|21765.57|10
1637292600000|2021-11-19 03:30:00|21885.75|21765.75|21885.61|21765.61|21886.2|21766.2|21885.22|21765.22|9
1637292610000|2021-11-19 03:30:10|21884.66|21764.66|21879.84|21759.84|21884.66|21764.66|21879.84|21759.84|10
1637292620000|2021-11-19 03:30:20|21877.25|21757.25|21861.67|21741.67|21877.25|21757.25|21861.67|21741.67|10
1637292630000|2021-11-19 03:30:30|21862.38|21742.38|21860.1|21740.1|21862.38|21742.38|21859.78|21739.78|10
1637292640000|2021-11-19 03:30:40|21860.4|21740.4|21855.35|21735.35|21860.4|21740.4|21855.35|21735.35|10
1637292650000|2021-11-19 03:30:50|21855.03|21735.03|21855.91|21735.91|21856.27|21736.27|21855|21735|10
1637292660000|2021-11-19 03:31:00|21855.96|21735.96|21856.34|21736.34|21857.35|21737.35|21855.82|21735.82|10
1637292670000|2021-11-19 03:31:10|21854.63|21734.63|21852.12|21732.12|21854.89|21734.89|21852.12|21732.12|10
1637292680000|2021-11-19 03:31:20|21848.68|21728.68|21845.8|21725.8|21848.68|21728.68|21845.8|21725.8|9
1637292690000|2021-11-19 03:31:30|21846.23|21726.23|21844.93|21724.93|21846.23|21726.23|21844.06|21724.06|9
1637292700000|2021-11-19 03:31:40|21843.77|21723.77|21843.27|21723.27|21845.34|21725.34|21842.98|21722.98|10
1637292710000|2021-11-19 03:31:50|21843.46|21723.46|21844.62|21724.62|21844.62|21724.62|21841.26|21721.26|10
1637292720000|2021-11-19 03:32:00|21845.15|21725.15|21844.64|21724.64|21846.68|21726.68|21844.64|21724.64|10
1637292730000|2021-11-19 03:32:10|21845.13|21725.13|21843.31|21723.31|21845.68|21725.68|21842.69|21722.69|10
1637292740000|2021-11-19 03:32:20|21843.29|21723.29|21840.77|21720.77|21843.48|21723.48|21840.23|21720.23|10
1637292750000|2021-11-19 03:32:30|21840.74|21720.74|21845.91|21725.91|21847.17|21727.17|21840.74|21720.74|10
1637292760000|2021-11-19 03:32:40|21845.92|21725.92|21843.44|21723.44|21845.92|21725.92|21843.24|21723.24|10
1637292770000|2021-11-19 03:32:50|21844.42|21724.42|21840.89|21720.89|21845.18|21725.18|21840.89|21720.89|10
1637292780000|2021-11-19 03:33:00|21840.77|21720.77|21839.3|21719.3|21840.93|21720.93|21839.3|21719.3|10
1637292790000|2021-11-19 03:33:10|21840.44|21720.44|21838.5|21718.5|21840.44|21720.44|21836.87|21716.87|10
1637292800000|2021-11-19 03:33:20|21838.07|21718.07|21837.84|21717.84|21840.42|21720.42|21837.84|21717.84|10
1637292810000|2021-11-19 03:33:30|21838.74|21718.74|21834.94|21714.94|21838.74|21718.74|21834.94|21714.94|10
1637292820000|2021-11-19 03:33:40|21833.07|21713.07|21819.9|21699.9|21833.07|21713.07|21819.9|21699.9|10
1637292830000|2021-11-19 03:33:50|21819.48|21699.48|21817.36|21697.36|21819.48|21699.48|21814.43|21694.43|10
1637292840000|2021-11-19 03:34:00|21818.43|21698.43|21830|21710|21830|21710|21818.43|21698.43|10
1637292850000|2021-11-19 03:34:10|21830.16|21710.16|21840.64|21720.64|21840.64|21720.64|21830.16|21710.16|10
1637292860000|2021-11-19 03:34:20|21841.87|21721.87|21860.1|21740.1|21860.1|21740.1|21841.87|21721.87|10
1637292870000|2021-11-19 03:34:30|21859.58|21739.58|21859|21739|21861.76|21741.76|21858.95|21738.95|10
1637292880000|2021-11-19 03:34:40|21857.7|21737.7|21850.01|21730.01|21857.7|21737.7|21850.01|21730.01|10
1637292890000|2021-11-19 03:34:50|21850.09|21730.09|21849.11|21729.11|21850.09|21730.09|21848.76|21728.76|10
1637292900000|2021-11-19 03:35:00|21848.85|21728.85|21854.56|21734.56|21854.56|21734.56|21848.85|21728.85|10
1637292910000|2021-11-19 03:35:10|21855.99|21735.99|21861.74|21741.74|21861.74|21741.74|21855.62|21735.62|10
1637292920000|2021-11-19 03:35:20|21862.11|21742.11|21869.16|21749.16|21869.59|21749.59|21862.11|21742.11|10
1637292930000|2021-11-19 03:35:30|21871.74|21751.74|21862.97|21742.97|21872.17|21752.17|21862.97|21742.97|10
1637292940000|2021-11-19 03:35:40|21864.08|21744.08|21867.46|21747.46|21867.46|21747.46|21862.71|21742.71|10
1637292950000|2021-11-19 03:35:50|21866.88|21746.88|21874.42|21754.42|21874.42|21754.42|21866.85|21746.85|10
1637292960000|2021-11-19 03:36:00|21875.53|21755.53|21877.54|21757.54|21879.67|21759.67|21875.2|21755.2|10
1637292970000|2021-11-19 03:36:10|21877.34|21757.34|21879.73|21759.73|21879.8|21759.8|21877.34|21757.34|10
1637292980000|2021-11-19 03:36:20|21879.24|21759.24|21879.9|21759.9|21880.47|21760.47|21879.24|21759.24|10
1637292990000|2021-11-19 03:36:30|21880.24|21760.24|21882.49|21762.49|21884.07|21764.07|21879.76|21759.76|10
1637293000000|2021-11-19 03:36:40|21883.06|21763.06|21880.5|21760.5|21883.09|21763.09|21880.06|21760.06|10
1637293010000|2021-11-19 03:36:50|21879.79|21759.79|21867.41|21747.41|21879.79|21759.79|21867.41|21747.41|10
1637293020000|2021-11-19 03:37:00|21865.53|21745.53|21852.83|21732.83|21865.53|21745.53|21852.83|21732.83|10
1637293030000|2021-11-19 03:37:10|21852.71|21732.71|21854.95|21734.95|21854.95|21734.95|21848.97|21728.97|10
1637293040000|2021-11-19 03:37:20|21855.61|21735.61|21858.45|21738.45|21860.29|21740.29|21854.14|21734.14|10
1637293050000|2021-11-19 03:37:30|21858.97|21738.97|21860.26|21740.26|21861.23|21741.23|21858.97|21738.97|10
1637293060000|2021-11-19 03:37:40|21860.07|21740.07|21865.12|21745.12|21865.12|21745.12|21860.07|21740.07|10
1637293070000|2021-11-19 03:37:50|21867.1|21747.1|21875.86|21755.86|21875.86|21755.86|21867.1|21747.1|10
1637293080000|2021-11-19 03:38:00|21876.46|21756.46|21876.85|21756.85|21879.09|21759.09|21876.46|21756.46|9
1637293090000|2021-11-19 03:38:10|21876.68|21756.68|21870.76|21750.76|21877.1|21757.1|21870.76|21750.76|10
1637293100000|2021-11-19 03:38:20|21869.65|21749.65|21867.37|21747.37|21869.65|21749.65|21867.05|21747.05|10
1637293110000|2021-11-19 03:38:30|21866.56|21746.56|21871.5|21751.5|21871.63|21751.63|21866.56|21746.56|10
1637293120000|2021-11-19 03:38:40|21871.52|21751.52|21877.87|21757.87|21878.1|21758.1|21871.52|21751.52|9
1637293130000|2021-11-19 03:38:50|21879.44|21759.44|21884.62|21764.62|21884.62|21764.62|21879.16|21759.16|10
1637293140000|2021-11-19 03:39:00|21884.95|21764.95|21884.28|21764.28|21884.95|21764.95|21884.18|21764.18|10
1637293150000|2021-11-19 03:39:10|21884.62|21764.62|21887.11|21767.11|21887.11|21767.11|21884.49|21764.49|9
1637293160000|2021-11-19 03:39:20|21888.36|21768.36|21887.83|21767.83|21889.46|21769.46|21887.83|21767.83|10
1637293170000|2021-11-19 03:39:30|21887.81|21767.81|21888.59|21768.59|21889.23|21769.23|21887.23|21767.23|10
1637293180000|2021-11-19 03:39:40|21888.62|21768.62|21889.37|21769.37|21892.12|21772.12|21888.62|21768.62|10
1637293190000|2021-11-19 03:39:50|21887.06|21767.06|21881.89|21761.89|21887.54|21767.54|21881.89|21761.89|10
1637293200000|2021-11-19 03:40:00|21879.7|21759.7|21875.61|21755.61|21879.7|21759.7|21875.55|21755.55|10
1637293210000|2021-11-19 03:40:10|21877.02|21757.02|21867.28|21747.28|21877.02|21757.02|21867.28|21747.28|9
1637293220000|2021-11-19 03:40:20|21864.7|21744.7|21859.02|21739.02|21864.71|21744.71|21859.02|21739.02|10
1637293230000|2021-11-19 03:40:30|21859.49|21739.49|21855.37|21735.37|21859.49|21739.49|21855.37|21735.37|10
1637293240000|2021-11-19 03:40:40|21855.2|21735.2|21854.55|21734.55|21856.2|21736.2|21854.55|21734.55|10
1637293250000|2021-11-19 03:40:50|21853.39|21733.39|21844.32|21724.32|21853.39|21733.39|21843.93|21723.93|10
1637293260000|2021-11-19 03:41:00|21843.87|21723.87|21834.18|21714.18|21843.87|21723.87|21831.48|21711.48|10
1637293270000|2021-11-19 03:41:10|21834.52|21714.52|21832.37|21712.37|21835|21715|21832.15|21712.15|10
1637293280000|2021-11-19 03:41:20|21831.51|21711.51|21820.85|21700.85|21831.51|21711.51|21820.85|21700.85|10
1637293290000|2021-11-19 03:41:30|21820.82|21700.82|21815.48|21695.48|21820.82|21700.82|21815.48|21695.48|10
1637293300000|2021-11-19 03:41:40|21815.08|21695.08|21806.23|21686.23|21815.08|21695.08|21806.23|21686.23|9
1637293310000|2021-11-19 03:41:50|21803.6|21683.6|21797.12|21677.12|21803.6|21683.6|21796.94|21676.94|10
1637293320000|2021-11-19 03:42:00|21798.92|21678.92|21799.15|21679.15|21801.62|21681.62|21797.68|21677.68|10
1637293330000|2021-11-19 03:42:10|21799.19|21679.19|21791.06|21671.06|21799.31|21679.31|21791.06|21671.06|10
1637293340000|2021-11-19 03:42:20|21790.36|21670.36|21786.31|21666.31|21790.36|21670.36|21786.31|21666.31|10
1637293350000|2021-11-19 03:42:30|21786.77|21666.77|21771.42|21651.42|21786.77|21666.77|21771.42|21651.42|10
1637293360000|2021-11-19 03:42:40|21769.47|21649.47|21773.36|21653.36|21773.54|21653.54|21769.47|21649.47|10
1637293370000|2021-11-19 03:42:50|21773.32|21653.32|21769.22|21649.22|21773.97|21653.97|21768.11|21648.11|10
1637293380000|2021-11-19 03:43:00|21768.82|21648.82|21763.35|21643.35|21768.82|21648.82|21763.35|21643.35|10
1637293390000|2021-11-19 03:43:10|21763.88|21643.88|21764.59|21644.59|21764.59|21644.59|21762.6|21642.6|8
1637293400000|2021-11-19 03:43:20|21763.55|21643.55|21769.2|21649.2|21769.57|21649.57|21763.55|21643.55|10
1637293410000|2021-11-19 03:43:30|21769.18|21649.18|21768.98|21648.98|21770.6|21650.6|21768.81|21648.81|10
1637293420000|2021-11-19 03:43:40|21770.77|21650.77|21765.88|21645.88|21771.82|21651.82|21765.88|21645.88|10
1637293430000|2021-11-19 03:43:50|21767.3|21647.3|21764.09|21644.09|21767.3|21647.3|21763.76|21643.76|10
1637293440000|2021-11-19 03:44:00|21763.72|21643.72|21766.5|21646.5|21766.61|21646.61|21763.72|21643.72|10
1637293450000|2021-11-19 03:44:10|21766.49|21646.49|21762.25|21642.25|21767.29|21647.29|21762.25|21642.25|9
1637293460000|2021-11-19 03:44:20|21762.03|21642.03|21758.54|21638.54|21762.03|21642.03|21758.54|21638.54|10
1637293470000|2021-11-19 03:44:30|21758.24|21638.24|21753.75|21633.75|21759.31|21639.31|21753.7|21633.7|10
1637293480000|2021-11-19 03:44:40|21752.1|21632.1|21759.06|21639.06|21759.06|21639.06|21752.1|21632.1|10
1637293490000|2021-11-19 03:44:50|21759.97|21639.97|21759.91|21639.91|21760.88|21640.88|21759|21639|10
1637293500000|2021-11-19 03:45:00|21758.73|21638.73|21763.72|21643.72|21763.72|21643.72|21758.73|21638.73|10
1637293510000|2021-11-19 03:45:10|21764.34|21644.34|21766.26|21646.26|21766.46|21646.46|21764.34|21644.34|10
1637293520000|2021-11-19 03:45:20|21766.16|21646.16|21765.09|21645.09|21766.91|21646.91|21763.86|21643.86|10
1637293530000|2021-11-19 03:45:30|21764.16|21644.16|21758.42|21638.42|21764.65|21644.65|21758.42|21638.42|10
1637293540000|2021-11-19 03:45:40|21758.24|21638.24|21755.04|21635.04|21758.8|21638.8|21755.04|21635.04|10
1637293550000|2021-11-19 03:45:50|21754.87|21634.87|21752.08|21632.08|21755.1|21635.1|21752.08|21632.08|10
1637293560000|2021-11-19 03:46:00|21754.06|21634.06|21756.53|21636.53|21756.53|21636.53|21754.06|21634.06|10
1637293570000|2021-11-19 03:46:10|21755.55|21635.55|21762.47|21642.47|21762.47|21642.47|21755.55|21635.55|10
1637293580000|2021-11-19 03:46:20|21762.84|21642.84|21769.35|21649.35|21769.35|21649.35|21762.84|21642.84|10
1637293590000|2021-11-19 03:46:30|21769.52|21649.52|21769.84|21649.84|21770.68|21650.68|21768.86|21648.86|10
1637293600000|2021-11-19 03:46:40|21769.76|21649.76|21777.72|21657.72|21777.72|21657.72|21769.76|21649.76|10
1637293610000|2021-11-19 03:46:50|21781.86|21661.86|21783.79|21663.79|21784.33|21664.33|21781.86|21661.86|10
1637293620000|2021-11-19 03:47:00|21783.05|21663.05|21787.55|21667.55|21787.55|21667.55|21781.62|21661.62|10
1637293630000|2021-11-19 03:47:10|21789.26|21669.26|21792.46|21672.46|21792.46|21672.46|21789.26|21669.26|10
1637293640000|2021-11-19 03:47:20|21791.18|21671.18|21790.44|21670.44|21792.47|21672.47|21789.98|21669.98|10
1637293650000|2021-11-19 03:47:30|21790.39|21670.39|21793.58|21673.58|21793.8|21673.8|21790.39|21670.39|10
1637293660000|2021-11-19 03:47:40|21793.08|21673.08|21792.29|21672.29|21793.63|21673.63|21792.04|21672.04|10
1637293670000|2021-11-19 03:47:50|21791.1|21671.1|21786.76|21666.76|21791.1|21671.1|21786.76|21666.76|10
1637293680000|2021-11-19 03:48:00|21787.55|21667.55|21790.34|21670.34|21790.34|21670.34|21786.65|21666.65|10
1637293690000|2021-11-19 03:48:10|21790.71|21670.71|21793.66|21673.66|21793.66|21673.66|21789.51|21669.51|10
1637293700000|2021-11-19 03:48:20|21793.31|21673.31|21800.58|21680.58|21800.58|21680.58|21793.31|21673.31|9
1637293710000|2021-11-19 03:48:30|21800.95|21680.95|21805.27|21685.27|21805.27|21685.27|21800.95|21680.95|10
1637293720000|2021-11-19 03:48:40|21805.14|21685.14|21799.31|21679.31|21805.14|21685.14|21799.31|21679.31|10
1637293730000|2021-11-19 03:48:50|21797.86|21677.86|21793.75|21673.75|21797.86|21677.86|21793.53|21673.53|10
1637293740000|2021-11-19 03:49:00|21794|21674|21790.86|21670.86|21794.6|21674.6|21790.86|21670.86|10
1637293750000|2021-11-19 03:49:10|21790.23|21670.23|21786.26|21666.26|21790.23|21670.23|21786.26|21666.26|9
1637293760000|2021-11-19 03:49:20|21786.01|21666.01|21785.39|21665.39|21786.01|21666.01|21784.42|21664.42|10
1637293770000|2021-11-19 03:49:30|21785.64|21665.64|21785|21665|21786.22|21666.22|21784.79|21664.79|10
1637293780000|2021-11-19 03:49:40|21784.91|21664.91|21787.44|21667.44|21787.44|21667.44|21782.6|21662.6|10
1637293790000|2021-11-19 03:49:50|21789.98|21669.98|21797.95|21677.95|21797.95|21677.95|21789.98|21669.98|10
1637293800000|2021-11-19 03:50:00|21799|21679|21802.69|21682.69|21802.69|21682.69|21799|21679|10
1637293810000|2021-11-19 03:50:10|21801.42|21681.42|21808|21688|21808|21688|21800.83|21680.83|10
1637293820000|2021-11-19 03:50:20|21809.23|21689.23|21812.26|21692.26|21812.26|21692.26|21808.83|21688.83|10
1637293830000|2021-11-19 03:50:30|21813.08|21693.08|21819.04|21699.04|21819.04|21699.04|21812.87|21692.87|10
1637293840000|2021-11-19 03:50:40|21819.38|21699.38|21819.21|21699.21|21819.38|21699.38|21817.9|21697.9|10
1637293850000|2021-11-19 03:50:50|21822.09|21702.09|21827.8|21707.8|21827.8|21707.8|21822.09|21702.09|10
1637293860000|2021-11-19 03:51:00|21828.47|21708.47|21830.69|21710.69|21830.71|21710.71|21827.93|21707.93|10
1637293870000|2021-11-19 03:51:10|21830.89|21710.89|21831.31|21711.31|21832.32|21712.32|21830.7|21710.7|10
1637293880000|2021-11-19 03:51:20|21831.64|21711.64|21831.71|21711.71|21831.96|21711.96|21831.41|21711.41|10
1637293890000|2021-11-19 03:51:30|21831.49|21711.49|21831.03|21711.03|21832.9|21712.9|21831.03|21711.03|10
1637293900000|2021-11-19 03:51:40|21831.35|21711.35|21829.5|21709.5|21832.88|21712.88|21829.5|21709.5|9
1637293910000|2021-11-19 03:51:50|21829.41|21709.41|21819.03|21699.03|21829.41|21709.41|21819.03|21699.03|10
1637293920000|2021-11-19 03:52:00|21816.99|21696.99|21816.64|21696.64|21817.92|21697.92|21816.09|21696.09|10
1637293930000|2021-11-19 03:52:10|21816.14|21696.14|21813.44|21693.44|21816.14|21696.14|21813.44|21693.44|10
1637293940000|2021-11-19 03:52:20|21812.46|21692.46|21808.41|21688.41|21812.46|21692.46|21808.41|21688.41|9
1637293950000|2021-11-19 03:52:30|21807.64|21687.64|21804.41|21684.41|21807.64|21687.64|21804.17|21684.17|10
1637293960000|2021-11-19 03:52:40|21804.33|21684.33|21802.23|21682.23|21805.08|21685.08|21801.41|21681.41|10
1637293970000|2021-11-19 03:52:50|21799.46|21679.46|21796.64|21676.64|21799.46|21679.46|21796|21676|7
1637293980000|2021-11-19 03:53:00|21796.67|21676.67|21796.94|21676.94|21796.94|21676.94|21795.79|21675.79|10
1637293990000|2021-11-19 03:53:10|21796.62|21676.62|21798.42|21678.42|21798.42|21678.42|21796.57|21676.57|9
1637294000000|2021-11-19 03:53:20|21799.65|21679.65|21792.68|21672.68|21799.65|21679.65|21792.58|21672.58|10
1637294010000|2021-11-19 03:53:30|21792.97|21672.97|21795.63|21675.63|21796.41|21676.41|21792.97|21672.97|10
1637294020000|2021-11-19 03:53:40|21795.75|21675.75|21806.1|21686.1|21806.1|21686.1|21795.29|21675.29|10
1637294030000|2021-11-19 03:53:50|21811.33|21691.33|21821.48|21701.48|21821.8|21701.8|21811.33|21691.33|9
1637294040000|2021-11-19 03:54:00|21822.21|21702.21|21824.67|21704.67|21824.67|21704.67|21822.21|21702.21|10
1637294050000|2021-11-19 03:54:10|21825.23|21705.23|21829.55|21709.55|21829.55|21709.55|21825.08|21705.08|10
1637294060000|2021-11-19 03:54:20|21829.61|21709.61|21833.14|21713.14|21833.56|21713.56|21829.61|21709.61|10
1637294070000|2021-11-19 03:54:30|21833.41|21713.41|21839.31|21719.31|21839.31|21719.31|21833.41|21713.41|10
1637294080000|2021-11-19 03:54:40|21839.2|21719.2|21844|21724|21844|21724|21839.2|21719.2|9
1637294090000|2021-11-19 03:54:50|21844.71|21724.71|21845.99|21725.99|21845.99|21725.99|21844.71|21724.71|7
1637294100000|2021-11-19 03:55:00|21846.97|21726.97|21841.64|21721.64|21847.14|21727.14|21841.64|21721.64|10
1637294110000|2021-11-19 03:55:10|21841.96|21721.96|21843.04|21723.04|21843.04|21723.04|21840.67|21720.67|10
1637294120000|2021-11-19 03:55:20|21842.9|21722.9|21842.07|21722.07|21843.43|21723.43|21842|21722|10
1637294130000|2021-11-19 03:55:30|21841.65|21721.65|21836.44|21716.44|21841.89|21721.89|21836.44|21716.44|10
1637294140000|2021-11-19 03:55:40|21835.53|21715.53|21837.73|21717.73|21837.73|21717.73|21835.37|21715.37|10
1637294150000|2021-11-19 03:55:50|21837.74|21717.74|21836.29|21716.29|21840.03|21720.03|21836.29|21716.29|10
1637294160000|2021-11-19 03:56:00|21835.39|21715.39|21841.38|21721.38|21841.38|21721.38|21835.38|21715.38|10
1637294170000|2021-11-19 03:56:10|21842.26|21722.26|21846.45|21726.45|21846.45|21726.45|21842.26|21722.26|10
1637294180000|2021-11-19 03:56:20|21844.75|21724.75|21846.2|21726.2|21846.56|21726.56|21844.75|21724.75|10
1637294190000|2021-11-19 03:56:30|21846.1|21726.1|21856.43|21736.43|21856.43|21736.43|21846.1|21726.1|10
1637294200000|2021-11-19 03:56:40|21856.64|21736.64|21865.98|21745.98|21865.98|21745.98|21856.6|21736.6|10
1637294210000|2021-11-19 03:56:50|21866.01|21746.01|21868.52|21748.52|21868.52|21748.52|21863.99|21743.99|10
1637294220000|2021-11-19 03:57:00|21868.61|21748.61|21867.66|21747.66|21868.93|21748.93|21866.85|21746.85|10
1637294230000|2021-11-19 03:57:10|21867.24|21747.24|21868.09|21748.09|21868.09|21748.09|21866.61|21746.61|10
1637294240000|2021-11-19 03:57:20|21868.44|21748.44|21864.95|21744.95|21868.99|21748.99|21864.95|21744.95|10
1637294250000|2021-11-19 03:57:30|21865.69|21745.69|21862.26|21742.26|21865.69|21745.69|21862.26|21742.26|9
1637294260000|2021-11-19 03:57:40|21862.17|21742.17|21858.7|21738.7|21862.94|21742.94|21858.7|21738.7|10
1637294270000|2021-11-19 03:57:50|21858.72|21738.72|21857.5|21737.5|21859.47|21739.47|21856.94|21736.94|10
1637294280000|2021-11-19 03:58:00|21857.66|21737.66|21855.75|21735.75|21857.66|21737.66|21855.75|21735.75|10
1637294290000|2021-11-19 03:58:10|21855.98|21735.98|21854.84|21734.84|21856.26|21736.26|21854.31|21734.31|10
1637294300000|2021-11-19 03:58:20|21854.81|21734.81|21859.19|21739.19|21859.32|21739.32|21854.81|21734.81|10
1637294310000|2021-11-19 03:58:30|21859.45|21739.45|21864.94|21744.94|21865.08|21745.08|21859.45|21739.45|10
1637294320000|2021-11-19 03:58:40|21865.31|21745.31|21869.94|21749.94|21869.94|21749.94|21864.84|21744.84|10
1637294330000|2021-11-19 03:58:50|21870.06|21750.06|21869.44|21749.44|21870.11|21750.11|21869.09|21749.09|10
1637294340000|2021-11-19 03:59:00|21869.98|21749.98|21870.23|21750.23|21870.23|21750.23|21869.18|21749.18|10
1637294350000|2021-11-19 03:59:10|21872.09|21752.09|21873|21753|21873|21753|21872.09|21752.09|10
1637294360000|2021-11-19 03:59:20|21873.49|21753.49|21877.47|21757.47|21877.57|21757.57|21873.49|21753.49|10
1637294370000|2021-11-19 03:59:30|21877.88|21757.88|21878.54|21758.54|21879.7|21759.7|21877.35|21757.35|9
1637294380000|2021-11-19 03:59:40|21878.78|21758.78|21882.63|21762.63|21882.98|21762.98|21878.78|21758.78|10
1637294390000|2021-11-19 03:59:50|21882.38|21762.38|21886.98|21766.98|21886.98|21766.98|21882.38|21762.38|9
1637294400000|2021-11-19 04:00:00|21886.95|21766.95|21886.65|21766.65|21889.92|21769.92|21886.65|21766.65|10
1637294410000|2021-11-19 04:00:10|21887.14|21767.14|21882.52|21762.52|21887.14|21767.14|21882.52|21762.52|10
1637294420000|2021-11-19 04:00:20|21882.35|21762.35|21876.74|21756.74|21882.35|21762.35|21875.92|21755.92|10
1637294430000|2021-11-19 04:00:30|21878.77|21758.77|21888.27|21768.27|21888.27|21768.27|21878.77|21758.77|10
1637294440000|2021-11-19 04:00:40|21888.29|21768.29|21892.03|21772.03|21892.03|21772.03|21887.95|21767.95|10
1637294450000|2021-11-19 04:00:50|21892.42|21772.42|21891.75|21771.75|21892.73|21772.73|21891.65|21771.65|10
1637294460000|2021-11-19 04:01:00|21891.84|21771.84|21893.74|21773.74|21893.74|21773.74|21891.84|21771.84|10
1637294470000|2021-11-19 04:01:10|21893.76|21773.76|21892.92|21772.92|21893.89|21773.89|21892.91|21772.91|10
1637294480000|2021-11-19 04:01:20|21893.19|21773.19|21894.99|21774.99|21894.99|21774.99|21893.19|21773.19|9
1637294490000|2021-11-19 04:01:30|21894.24|21774.24|21895.64|21775.64|21895.94|21775.94|21894.24|21774.24|10
1637294500000|2021-11-19 04:01:40|21895.73|21775.73|21897.97|21777.97|21897.97|21777.97|21895.65|21775.65|10
1637294510000|2021-11-19 04:01:50|21897.93|21777.93|21903.16|21783.16|21903.8|21783.8|21897.53|21777.53|9
1637294520000|2021-11-19 04:02:00|21903.19|21783.19|21904.62|21784.62|21904.62|21784.62|21902.8|21782.8|10
1637294530000|2021-11-19 04:02:10|21905.38|21785.38|21905.21|21785.21|21905.38|21785.38|21903.15|21783.15|10
1637294540000|2021-11-19 04:02:20|21905.98|21785.98|21909.15|21789.15|21909.19|21789.19|21905.98|21785.98|10
1637294550000|2021-11-19 04:02:30|21911.17|21791.17|21922.12|21802.12|21922.12|21802.12|21910.45|21790.45|10
1637294560000|2021-11-19 04:02:40|21923.7|21803.7|21927.46|21807.46|21927.46|21807.46|21923.7|21803.7|10
1637294570000|2021-11-19 04:02:50|21926.29|21806.29|21928.69|21808.69|21929.16|21809.16|21926.15|21806.15|10
1637294580000|2021-11-19 04:03:00|21929.02|21809.02|21935.22|21815.22|21935.22|21815.22|21929.02|21809.02|10
1637294590000|2021-11-19 04:03:10|21936|21816|21939.08|21819.08|21939.08|21819.08|21936|21816|10
1637294600000|2021-11-19 04:03:20|21939.69|21819.69|21944.19|21824.19|21944.19|21824.19|21939.39|21819.39|10
1637294610000|2021-11-19 04:03:30|21944.33|21824.33|21945.28|21825.28|21945.64|21825.64|21944.33|21824.33|10
1637294620000|2021-11-19 04:03:40|21944.88|21824.88|21946.62|21826.62|21946.75|21826.75|21944.88|21824.88|10
1637294630000|2021-11-19 04:03:50|21947|21827|21948.1|21828.1|21949.23|21829.23|21947|21827|10
1637294640000|2021-11-19 04:04:00|21949.2|21829.2|21951.78|21831.78|21951.84|21831.84|21948.5|21828.5|10
1637294650000|2021-11-19 04:04:10|21952.11|21832.11|21959.69|21839.69|21959.69|21839.69|21952.11|21832.11|10
1637294660000|2021-11-19 04:04:20|21960.3|21840.3|21961.39|21841.39|21961.61|21841.61|21960.21|21840.21|10
1637294670000|2021-11-19 04:04:30|21961.63|21841.63|21968.25|21848.25|21968.4|21848.4|21961.63|21841.63|10
1637294680000|2021-11-19 04:04:40|21969|21849|21967.5|21847.5|21969|21849|21966.56|21846.56|10
1637294690000|2021-11-19 04:04:50|21968.15|21848.15|21969.66|21849.66|21969.66|21849.66|21968.15|21848.15|10
1637294700000|2021-11-19 04:05:00|21969.94|21849.94|21969.08|21849.08|21969.94|21849.94|21968.51|21848.51|10
1637294710000|2021-11-19 04:05:10|21969.42|21849.42|21972.17|21852.17|21972.78|21852.78|21969.38|21849.38|10
1637294720000|2021-11-19 04:05:20|21971.82|21851.82|21966.7|21846.7|21971.82|21851.82|21966.67|21846.67|10
1637294730000|2021-11-19 04:05:30|21965.88|21845.88|21965.82|21845.82|21966.39|21846.39|21965.01|21845.01|10
1637294740000|2021-11-19 04:05:40|21965.2|21845.2|21968.46|21848.46|21968.51|21848.51|21964.97|21844.97|10
1637294750000|2021-11-19 04:05:50|21967.07|21847.07|21972.47|21852.47|21974.12|21854.12|21967.07|21847.07|10
1637294760000|2021-11-19 04:06:00|21972.28|21852.28|21977.82|21857.82|21977.82|21857.82|21972.07|21852.07|10
1637294770000|2021-11-19 04:06:10|21977.43|21857.43|21979.79|21859.79|21979.79|21859.79|21977.43|21857.43|10
1637294780000|2021-11-19 04:06:20|21980.37|21860.37|21979.5|21859.5|21980.73|21860.73|21978.97|21858.97|10
1637294790000|2021-11-19 04:06:30|21979.35|21859.35|21979.23|21859.23|21981.66|21861.66|21979.09|21859.09|10
1637294800000|2021-11-19 04:06:40|21979.08|21859.08|21989|21869|21989|21869|21979.08|21859.08|10
1637294810000|2021-11-19 04:06:50|21991.47|21871.47|21993.99|21873.99|21994.93|21874.93|21991.47|21871.47|10
1637294820000|2021-11-19 04:07:00|21994.61|21874.61|21996.92|21876.92|21997.49|21877.49|21994.61|21874.61|10
1637294830000|2021-11-19 04:07:10|21996.57|21876.57|21993.65|21873.65|21996.57|21876.57|21993.45|21873.45|10
1637294840000|2021-11-19 04:07:20|21992.12|21872.12|21983.52|21863.52|21992.12|21872.12|21983.52|21863.52|10
1637294850000|2021-11-19 04:07:30|21982.57|21862.57|21980.2|21860.2|21982.57|21862.57|21979.24|21859.24|10
1637294860000|2021-11-19 04:07:40|21979.55|21859.55|21974.63|21854.63|21979.55|21859.55|21974.63|21854.63|10
1637294870000|2021-11-19 04:07:50|21973.37|21853.37|21969.49|21849.49|21973.37|21853.37|21969.49|21849.49|9
1637294880000|2021-11-19 04:08:00|21969.47|21849.47|21968.09|21848.09|21969.71|21849.71|21967.61|21847.61|10
1637294890000|2021-11-19 04:08:10|21968.7|21848.7|21968.62|21848.62|21970.03|21850.03|21968.45|21848.45|9
1637294900000|2021-11-19 04:08:20|21969.09|21849.09|21968|21848|21969.09|21849.09|21968|21848|10
1637294910000|2021-11-19 04:08:30|21968.73|21848.73|21963.47|21843.47|21968.73|21848.73|21962.19|21842.19|10
1637294920000|2021-11-19 04:08:40|21964.85|21844.85|21972.08|21852.08|21972.08|21852.08|21964.85|21844.85|10
1637294930000|2021-11-19 04:08:50|21972.01|21852.01|21971.71|21851.71|21973.06|21853.06|21971.21|21851.21|10
1637294940000|2021-11-19 04:09:00|21970.87|21850.87|21967.41|21847.41|21970.87|21850.87|21967.41|21847.41|10
1637294950000|2021-11-19 04:09:10|21965.66|21845.66|21964.66|21844.66|21965.84|21845.84|21964.66|21844.66|10
1637294960000|2021-11-19 04:09:20|21963.96|21843.96|21957.21|21837.21|21963.96|21843.96|21957.21|21837.21|10
1637294970000|2021-11-19 04:09:30|21955.65|21835.65|21953.02|21833.02|21956.06|21836.06|21952.86|21832.86|10
1637294980000|2021-11-19 04:09:40|21953.11|21833.11|21951.5|21831.5|21953.11|21833.11|21950.91|21830.91|10
1637294990000|2021-11-19 04:09:50|21952.35|21832.35|21950.18|21830.18|21952.84|21832.84|21948.59|21828.59|10
1637295000000|2021-11-19 04:10:00|21951.15|21831.15|21963.2|21843.2|21963.41|21843.41|21951.05|21831.05|10
1637295010000|2021-11-19 04:10:10|21963.33|21843.33|21963.19|21843.19|21964.63|21844.63|21963.05|21843.05|10
1637295020000|2021-11-19 04:10:20|21961.57|21841.57|21958.78|21838.78|21961.82|21841.82|21958.78|21838.78|10
1637295030000|2021-11-19 04:10:30|21958.57|21838.57|21960.16|21840.16|21961.15|21841.15|21958.57|21838.57|10
1637295040000|2021-11-19 04:10:40|21959.96|21839.96|21957.98|21837.98|21959.96|21839.96|21957.8|21837.8|10
1637295050000|2021-11-19 04:10:50|21957.67|21837.67|21955.5|21835.5|21957.67|21837.67|21955.02|21835.02|10
1637295060000|2021-11-19 04:11:00|21955.49|21835.49|21953.52|21833.52|21955.49|21835.49|21953.52|21833.52|10
1637295070000|2021-11-19 04:11:10|21953.11|21833.11|21950.32|21830.32|21953.11|21833.11|21950.21|21830.21|10
1637295080000|2021-11-19 04:11:20|21950.28|21830.28|21951.19|21831.19|21952.44|21832.44|21950.28|21830.28|10
1637295090000|2021-11-19 04:11:30|21950.71|21830.71|21946.78|21826.78|21950.71|21830.71|21946.78|21826.78|10
1637295100000|2021-11-19 04:11:40|21946.95|21826.95|21947.23|21827.23|21947.23|21827.23|21945.6|21825.6|9
1637295110000|2021-11-19 04:11:50|21949.44|21829.44|21954.14|21834.14|21954.14|21834.14|21949.44|21829.44|10
1637295120000|2021-11-19 04:12:00|21953.94|21833.94|21952.43|21832.43|21953.94|21833.94|21952.43|21832.43|10
1637295130000|2021-11-19 04:12:10|21953.03|21833.03|21953.58|21833.58|21954.24|21834.24|21953.03|21833.03|10
1637295140000|2021-11-19 04:12:20|21953.23|21833.23|21951.73|21831.73|21953.24|21833.24|21951.73|21831.73|9
1637295150000|2021-11-19 04:12:30|21952.95|21832.95|21956.81|21836.81|21956.91|21836.91|21952.95|21832.95|10
1637295160000|2021-11-19 04:12:40|21956.99|21836.99|21956.75|21836.75|21957.57|21837.57|21956.37|21836.37|9
1637295170000|2021-11-19 04:12:50|21956.34|21836.34|21954.77|21834.77|21956.34|21836.34|21954.77|21834.77|10
1637295180000|2021-11-19 04:13:00|21954.99|21834.99|21956.16|21836.16|21957.32|21837.32|21954.97|21834.97|10
1637295190000|2021-11-19 04:13:10|21956.12|21836.12|21949.78|21829.78|21956.12|21836.12|21949.6|21829.6|10
1637295200000|2021-11-19 04:13:20|21946.22|21826.22|21942.48|21822.48|21946.22|21826.22|21942.08|21822.08|9
1637295210000|2021-11-19 04:13:30|21941.55|21821.55|21936.62|21816.62|21942.22|21822.22|21936.62|21816.62|10
1637295220000|2021-11-19 04:13:40|21936.14|21816.14|21936.08|21816.08|21937.55|21817.55|21935.84|21815.84|10
1637295230000|2021-11-19 04:13:50|21935.84|21815.84|21937.67|21817.67|21939.38|21819.38|21935.58|21815.58|10
1637295240000|2021-11-19 04:14:00|21937.4|21817.4|21938.89|21818.89|21939.51|21819.51|21937.4|21817.4|10
1637295250000|2021-11-19 04:14:10|21939.41|21819.41|21938.2|21818.2|21939.41|21819.41|21937.75|21817.75|9
1637295260000|2021-11-19 04:14:20|21938.25|21818.25|21935.99|21815.99|21938.35|21818.35|21935.79|21815.79|10
1637295270000|2021-11-19 04:14:30|21935.43|21815.43|21932.49|21812.49|21935.59|21815.59|21932.44|21812.44|10
1637295280000|2021-11-19 04:14:40|21934.6|21814.6|21946.8|21826.8|21946.8|21826.8|21934.6|21814.6|10
1637295290000|2021-11-19 04:14:50|21949.96|21829.96|21955.74|21835.74|21956.47|21836.47|21949.96|21829.96|10
1637295300000|2021-11-19 04:15:00|21956.41|21836.41|21958.88|21838.88|21959.67|21839.67|21955.9|21835.9|10
1637295310000|2021-11-19 04:15:10|21958.9|21838.9|21968.16|21848.16|21968.16|21848.16|21958.62|21838.62|10
1637295320000|2021-11-19 04:15:20|21970.1|21850.1|21976.83|21856.83|21976.83|21856.83|21970.1|21850.1|10
1637295330000|2021-11-19 04:15:30|21976.89|21856.89|21990.88|21870.88|21990.88|21870.88|21976.89|21856.89|10
1637295340000|2021-11-19 04:15:40|21992.59|21872.59|21994.85|21874.85|21996.14|21876.14|21992.59|21872.59|10
1637295350000|2021-11-19 04:15:50|21995.64|21875.64|21999.78|21879.78|21999.78|21879.78|21995.64|21875.64|10
1637295360000|2021-11-19 04:16:00|21999.74|21879.74|22000.26|21880.26|22000.26|21880.26|21998.93|21878.93|10
1637295370000|2021-11-19 04:16:10|22000.33|21880.33|22000.53|21880.53|22000.9|21880.9|21999.6|21879.6|10
1637295380000|2021-11-19 04:16:20|22001.72|21881.72|22009.68|21889.68|22010.17|21890.17|22001.72|21881.72|10
1637295390000|2021-11-19 04:16:30|22013.08|21893.08|22023.6|21903.6|22023.6|21903.6|22011.96|21891.96|10
1637295400000|2021-11-19 04:16:40|22023.91|21903.91|22028.24|21908.24|22028.24|21908.24|22023.91|21903.91|10
1637295410000|2021-11-19 04:16:50|22028.69|21908.69|22030.84|21910.84|22031.5|21911.5|22027.75|21907.75|10
1637295420000|2021-11-19 04:17:00|22033.21|21913.21|22037|21917|22037|21917|22033.19|21913.19|10
1637295430000|2021-11-19 04:17:10|22036.15|21916.15|22035.07|21915.07|22036.29|21916.29|22035.07|21915.07|10
1637295440000|2021-11-19 04:17:20|22035.28|21915.28|22040.01|21920.01|22040.01|21920.01|22035.28|21915.28|9
1637295450000|2021-11-19 04:17:30|22040.12|21920.12|22041.1|21921.1|22041.67|21921.67|22040.12|21920.12|9
1637295460000|2021-11-19 04:17:40|22041.87|21921.87|22044.38|21924.38|22044.76|21924.76|22041.87|21921.87|10
1637295470000|2021-11-19 04:17:50|22045.8|21925.8|22053.28|21933.28|22053.28|21933.28|22045.3|21925.3|10
1637295480000|2021-11-19 04:18:00|22055.53|21935.53|22063.06|21943.06|22063.06|21943.06|22055.53|21935.53|10
1637295490000|2021-11-19 04:18:10|22064.06|21944.06|22062.59|21942.59|22064.83|21944.83|22062.18|21942.18|10
1637295500000|2021-11-19 04:18:20|22063.02|21943.02|22066.29|21946.29|22066.29|21946.29|22062.86|21942.86|10
1637295510000|2021-11-19 04:18:30|22070.18|21950.18|22072.96|21952.96|22073.75|21953.75|22070.18|21950.18|10
1637295520000|2021-11-19 04:18:40|22072.89|21952.89|22074.99|21954.99|22074.99|21954.99|22072.48|21952.48|10
1637295530000|2021-11-19 04:18:50|22073.55|21953.55|22071.84|21951.84|22073.62|21953.62|22070.53|21950.53|10
1637295540000|2021-11-19 04:19:00|22071.52|21951.52|22071.29|21951.29|22071.89|21951.89|22070.7|21950.7|10
1637295550000|2021-11-19 04:19:10|22069.99|21949.99|22070.53|21950.53|22070.53|21950.53|22069.74|21949.74|10
1637295560000|2021-11-19 04:19:20|22071.94|21951.94|22073.29|21953.29|22073.76|21953.76|22071.94|21951.94|10
1637295570000|2021-11-19 04:19:30|22072.96|21952.96|22070.29|21950.29|22073.35|21953.35|22070.29|21950.29|10
1637295580000|2021-11-19 04:19:40|22069.33|21949.33|22060.47|21940.47|22069.33|21949.33|22060.47|21940.47|10
1637295590000|2021-11-19 04:19:50|22060.54|21940.54|22056.4|21936.4|22060.54|21940.54|22056.4|21936.4|10
1637295600000|2021-11-19 04:20:00|22056.66|21936.66|22055.5|21935.5|22056.66|21936.66|22055.26|21935.26|9
1637295610000|2021-11-19 04:20:10|22055.41|21935.41|22058.4|21938.4|22058.82|21938.82|22055.03|21935.03|10
1637295620000|2021-11-19 04:20:20|22058.54|21938.54|22058.51|21938.51|22058.54|21938.54|22057.46|21937.46|8
1637295630000|2021-11-19 04:20:30|22058.45|21938.45|22058.69|21938.69|22058.94|21938.94|22057.5|21937.5|10
1637295640000|2021-11-19 04:20:40|22059.42|21939.42|22056.88|21936.88|22059.45|21939.45|22056.88|21936.88|10
1637295650000|2021-11-19 04:20:50|22055.9|21935.9|22052.4|21932.4|22055.9|21935.9|22052|21932|10
1637295660000|2021-11-19 04:21:00|22052.02|21932.02|22048.56|21928.56|22052.21|21932.21|22048.56|21928.56|10
1637295670000|2021-11-19 04:21:10|22048.51|21928.51|22049.34|21929.34|22050.16|21930.16|22048.42|21928.42|10
1637295680000|2021-11-19 04:21:20|22049.35|21929.35|22049.71|21929.71|22050.11|21930.11|22049.08|21929.08|9
1637295690000|2021-11-19 04:21:30|22050.58|21930.58|22052.51|21932.51|22052.69|21932.69|22050.58|21930.58|10
1637295700000|2021-11-19 04:21:40|22053.84|21933.84|22057.72|21937.72|22057.72|21937.72|22053.84|21933.84|10
1637295710000|2021-11-19 04:21:50|22057.73|21937.73|22060.33|21940.33|22060.33|21940.33|22056.83|21936.83|10
1637295720000|2021-11-19 04:22:00|22060.58|21940.58|22062.85|21942.85|22063|21943|22060.58|21940.58|10
1637295730000|2021-11-19 04:22:10|22062.71|21942.71|22062.4|21942.4|22063.22|21943.22|22062.33|21942.33|10
1637295740000|2021-11-19 04:22:20|22062.25|21942.25|22065.35|21945.35|22067.05|21947.05|22062.25|21942.25|10
1637295750000|2021-11-19 04:22:30|22064.68|21944.68|22055.39|21935.39|22064.68|21944.68|22055.39|21935.39|10
1637295760000|2021-11-19 04:22:40|22055.31|21935.31|22055.52|21935.52|22055.85|21935.85|22054.29|21934.29|10
1637295770000|2021-11-19 04:22:50|22055.64|21935.64|22057.53|21937.53|22057.53|21937.53|22055.16|21935.16|10
1637295780000|2021-11-19 04:23:00|22058.38|21938.38|22056.87|21936.87|22058.38|21938.38|22056.4|21936.4|8
1637295790000|2021-11-19 04:23:10|22057.41|21937.41|22058.3|21938.3|22058.54|21938.54|22057.3|21937.3|9
1637295800000|2021-11-19 04:23:20|22058.87|21938.87|22058.99|21938.99|22060.86|21940.86|22058.69|21938.69|10
1637295810000|2021-11-19 04:23:30|22059.19|21939.19|22056.84|21936.84|22059.19|21939.19|22056.51|21936.51|9
1637295820000|2021-11-19 04:23:40|22056.85|21936.85|22053.5|21933.5|22056.85|21936.85|22053.5|21933.5|10
1637295830000|2021-11-19 04:23:50|22054.14|21934.14|22053.22|21933.22|22054.67|21934.67|22053.22|21933.22|10
1637295840000|2021-11-19 04:24:00|22053.25|21933.25|22052.35|21932.35|22054.12|21934.12|22052.35|21932.35|9
1637295850000|2021-11-19 04:24:10|22052.19|21932.19|22051.65|21931.65|22052.19|21932.19|22050.17|21930.17|9
1637295860000|2021-11-19 04:24:20|22052.11|21932.11|22052.54|21932.54|22052.59|21932.59|22051.81|21931.81|9
1637295870000|2021-11-19 04:24:30|22052.44|21932.44|22050.64|21930.64|22052.44|21932.44|22050.64|21930.64|10
1637295880000|2021-11-19 04:24:40|22050.71|21930.71|22050.02|21930.02|22050.71|21930.71|22049.71|21929.71|10
1637295890000|2021-11-19 04:24:50|22049.05|21929.05|22049.6|21929.6|22049.87|21929.87|22048.95|21928.95|9
1637295900000|2021-11-19 04:25:00|22050.15|21930.15|22048.83|21928.83|22051.05|21931.05|22048.35|21928.35|10
1637295910000|2021-11-19 04:25:10|22048.16|21928.16|22048.27|21928.27|22048.84|21928.84|22047.7|21927.7|8
1637295920000|2021-11-19 04:25:20|22048.87|21928.87|22047.68|21927.68|22049.03|21929.03|22047.52|21927.52|10
1637295930000|2021-11-19 04:25:30|22049.65|21929.65|22046.54|21926.54|22049.65|21929.65|22046.54|21926.54|10
1637295940000|2021-11-19 04:25:40|22046.71|21926.71|22045.24|21925.24|22046.71|21926.71|22045.24|21925.24|10
1637295950000|2021-11-19 04:25:50|22045.5|21925.5|22044.97|21924.97|22045.86|21925.86|22044.19|21924.19|10
1637295960000|2021-11-19 04:26:00|22045.54|21925.54|22045.39|21925.39|22046.34|21926.34|22045.39|21925.39|9
1637295970000|2021-11-19 04:26:10|22045.71|21925.71|22048.36|21928.36|22048.56|21928.56|22045.71|21925.71|9
1637295980000|2021-11-19 04:26:20|22048.34|21928.34|22050.72|21930.72|22050.72|21930.72|22048.34|21928.34|10
1637295990000|2021-11-19 04:26:30|22051.24|21931.24|22052.21|21932.21|22052.21|21932.21|22051.13|21931.13|10
1637296000000|2021-11-19 04:26:40|22052.34|21932.34|22056.62|21936.62|22056.62|21936.62|22051.52|21931.52|10
1637296010000|2021-11-19 04:26:50|22057.8|21937.8|22061.33|21941.33|22061.94|21941.94|22057.8|21937.8|10
1637296020000|2021-11-19 04:27:00|22061.97|21941.97|22061.73|21941.73|22061.99|21941.99|22061.07|21941.07|10
1637296030000|2021-11-19 04:27:10|22061.89|21941.89|22060.81|21940.81|22062.9|21942.9|22060.61|21940.61|9
1637296040000|2021-11-19 04:27:20|22059.75|21939.75|22053.9|21933.9|22059.75|21939.75|22053.9|21933.9|10
1637296050000|2021-11-19 04:27:30|22053.57|21933.57|22051.37|21931.37|22053.57|21933.57|22051.37|21931.37|9
1637296060000|2021-11-19 04:27:40|22050.72|21930.72|22053.06|21933.06|22053.08|21933.08|22049.7|21929.7|10
1637296070000|2021-11-19 04:27:50|22053.42|21933.42|22055.9|21935.9|22055.9|21935.9|22053.36|21933.36|10
1637296080000|2021-11-19 04:28:00|22056.06|21936.06|22055.34|21935.34|22056.12|21936.12|22055.16|21935.16|10
1637296090000|2021-11-19 04:28:10|22056.5|21936.5|22058.2|21938.2|22058.22|21938.22|22056.16|21936.16|10
1637296100000|2021-11-19 04:28:20|22058.3|21938.3|22055.39|21935.39|22058.3|21938.3|22055.39|21935.39|10
1637296110000|2021-11-19 04:28:30|22055.94|21935.94|22054.3|21934.3|22055.94|21935.94|22053.82|21933.82|10
1637296120000|2021-11-19 04:28:40|22053.62|21933.62|22054.22|21934.22|22054.39|21934.39|22052.96|21932.96|9
1637296130000|2021-11-19 04:28:50|22054.27|21934.27|22052.87|21932.87|22054.27|21934.27|22052.73|21932.73|9
1637296140000|2021-11-19 04:29:00|22052.81|21932.81|22051.72|21931.72|22053.47|21933.47|22051.72|21931.72|10
1637296150000|2021-11-19 04:29:10|22051.73|21931.73|22045.95|21925.95|22051.73|21931.73|22045.95|21925.95|10
1637296160000|2021-11-19 04:29:20|22045.98|21925.98|22044.92|21924.92|22045.98|21925.98|22043.39|21923.39|10
1637296170000|2021-11-19 04:29:30|22044.83|21924.83|22044.46|21924.46|22045|21925|22044.22|21924.22|10
1637296180000|2021-11-19 04:29:40|22044.88|21924.88|22047.27|21927.27|22047.51|21927.51|22044.53|21924.53|10
1637296190000|2021-11-19 04:29:50|22048.22|21928.22|22051.3|21931.3|22051.51|21931.51|22048.22|21928.22|10
1637296200000|2021-11-19 04:30:00|22052.08|21932.08|22057.78|21937.78|22057.78|21937.78|22052.08|21932.08|10
1637296210000|2021-11-19 04:30:10|22057.51|21937.51|22060.79|21940.79|22060.95|21940.95|22057.51|21937.51|9
1637296220000|2021-11-19 04:30:20|22060.8|21940.8|22062.14|21942.14|22062.14|21942.14|22060.73|21940.73|9
1637296230000|2021-11-19 04:30:30|22061.52|21941.52|22062.04|21942.04|22062.32|21942.32|22061.47|21941.47|9
1637296240000|2021-11-19 04:30:40|22061.83|21941.83|22063.29|21943.29|22063.29|21943.29|22061.83|21941.83|9
1637296250000|2021-11-19 04:30:50|22063.18|21943.18|22058|21938|22063.77|21943.77|22058|21938|10
1637296260000|2021-11-19 04:31:00|22056.67|21936.67|22048.64|21928.64|22056.67|21936.67|22048.64|21928.64|10
1637296270000|2021-11-19 04:31:10|22048.77|21928.77|22042.68|21922.68|22048.86|21928.86|22042.68|21922.68|10
1637296280000|2021-11-19 04:31:20|22042.76|21922.76|22043.98|21923.98|22044.32|21924.32|22042.7|21922.7|10
1637296290000|2021-11-19 04:31:30|22043.95|21923.95|22043.79|21923.79|22044.8|21924.8|22043.79|21923.79|9
1637296300000|2021-11-19 04:31:40|22043.58|21923.58|22044.5|21924.5|22044.5|21924.5|22042.97|21922.97|10
1637296310000|2021-11-19 04:31:50|22044.89|21924.89|22042.85|21922.85|22044.89|21924.89|22042.84|21922.84|10
1637296320000|2021-11-19 04:32:00|22042.72|21922.72|22047.28|21927.28|22047.29|21927.29|22042.72|21922.72|10
1637296330000|2021-11-19 04:32:10|22047.09|21927.09|22048.02|21928.02|22048.02|21928.02|22046.95|21926.95|10
1637296340000|2021-11-19 04:32:20|22050.72|21930.72|22051.65|21931.65|22052.2|21932.2|22050.24|21930.24|10
1637296350000|2021-11-19 04:32:30|22051.56|21931.56|22057.89|21937.89|22057.89|21937.89|22051.56|21931.56|10
1637296360000|2021-11-19 04:32:40|22058.72|21938.72|22062.2|21942.2|22062.21|21942.21|22058.72|21938.72|10
1637296370000|2021-11-19 04:32:50|22062.74|21942.74|22062.17|21942.17|22064.38|21944.38|22062.15|21942.15|10
1637296380000|2021-11-19 04:33:00|22062.99|21942.99|22065.62|21945.62|22065.78|21945.78|22062.76|21942.76|10
1637296390000|2021-11-19 04:33:10|22065.14|21945.14|22065.68|21945.68|22065.68|21945.68|22064.24|21944.24|10
1637296400000|2021-11-19 04:33:20|22065.65|21945.65|22065.57|21945.57|22066.98|21946.98|22065.44|21945.44|10
1637296410000|2021-11-19 04:33:30|22065.59|21945.59|22066.15|21946.15|22066.9|21946.9|22065.43|21945.43|10
1637296420000|2021-11-19 04:33:40|22065.77|21945.77|22067.37|21947.37|22067.66|21947.66|22065.27|21945.27|10
1637296430000|2021-11-19 04:33:50|22067.56|21947.56|22070.05|21950.05|22070.05|21950.05|22067.55|21947.55|10
1637296440000|2021-11-19 04:34:00|22069.92|21949.92|22073.65|21953.65|22073.65|21953.65|22069.81|21949.81|10
1637296450000|2021-11-19 04:34:10|22074.03|21954.03|22074.95|21954.95|22074.95|21954.95|22073.88|21953.88|10
1637296460000|2021-11-19 04:34:20|22075.77|21955.77|22080.17|21960.17|22080.17|21960.17|22075.72|21955.72|10
1637296470000|2021-11-19 04:34:30|22081|21961|22084.09|21964.09|22084.09|21964.09|22081|21961|10
1637296480000|2021-11-19 04:34:40|22085.81|21965.81|22089.62|21969.62|22089.62|21969.62|22085.81|21965.81|10
1637296490000|2021-11-19 04:34:50|22090.22|21970.22|22093.15|21973.15|22093.21|21973.21|22090.22|21970.22|10
1637296500000|2021-11-19 04:35:00|22093.31|21973.31|22093.79|21973.79|22094.22|21974.22|22093.06|21973.06|10
1637296510000|2021-11-19 04:35:10|22093.92|21973.92|22097.12|21977.12|22097.22|21977.22|22093.92|21973.92|10
1637296520000|2021-11-19 04:35:20|22097.24|21977.24|22097.7|21977.7|22098.64|21978.64|22095.53|21975.53|9
1637296530000|2021-11-19 04:35:30|22096.8|21976.8|22092.12|21972.12|22096.8|21976.8|22092.12|21972.12|10
1637296540000|2021-11-19 04:35:40|22091.73|21971.73|22088.74|21968.74|22091.73|21971.73|22088.74|21968.74|10
1637296550000|2021-11-19 04:35:50|22088.79|21968.79|22091.01|21971.01|22091.14|21971.14|22088.79|21968.79|10
1637296560000|2021-11-19 04:36:00|22091.07|21971.07|22091.7|21971.7|22091.72|21971.72|22090.67|21970.67|9
1637296570000|2021-11-19 04:36:10|22092.06|21972.06|22091.12|21971.12|22092.83|21972.83|22091.12|21971.12|10
1637296580000|2021-11-19 04:36:20|22090.9|21970.9|22090.08|21970.08|22091.29|21971.29|22090.07|21970.07|9
1637296590000|2021-11-19 04:36:30|22087.81|21967.81|22083.99|21963.99|22087.81|21967.81|22083.99|21963.99|10
1637296600000|2021-11-19 04:36:40|22082.6|21962.6|22083.31|21963.31|22083.35|21963.35|22082.05|21962.05|10
1637296610000|2021-11-19 04:36:50|22082.87|21962.87|22082.57|21962.57|22083.07|21963.07|22082.07|21962.07|9
1637296620000|2021-11-19 04:37:00|22082.76|21962.76|22082.65|21962.65|22082.79|21962.79|22082.08|21962.08|9
1637296630000|2021-11-19 04:37:10|22082.64|21962.64|22082.86|21962.86|22083.67|21963.67|22082.64|21962.64|10
1637296640000|2021-11-19 04:37:20|22083.79|21963.79|22080.1|21960.1|22083.79|21963.79|22080.1|21960.1|9
1637296650000|2021-11-19 04:37:30|22080.09|21960.09|22078.65|21958.65|22080.32|21960.32|22078.65|21958.65|8
1637296660000|2021-11-19 04:37:40|22078.81|21958.81|22078.17|21958.17|22078.81|21958.81|22077.09|21957.09|9
1637296670000|2021-11-19 04:37:50|22078.48|21958.48|22077.77|21957.77|22079.08|21959.08|22077.36|21957.36|10
1637296680000|2021-11-19 04:38:00|22077.82|21957.82|22076.03|21956.03|22077.82|21957.82|22075.92|21955.92|10
1637296690000|2021-11-19 04:38:10|22075.79|21955.79|22073.74|21953.74|22075.79|21955.79|22073.57|21953.57|10
1637296700000|2021-11-19 04:38:20|22071.98|21951.98|22073.34|21953.34|22073.47|21953.47|22071.98|21951.98|7
1637296710000|2021-11-19 04:38:30|22073.25|21953.25|22072.58|21952.58|22073.76|21953.76|22072.58|21952.58|10
1637296720000|2021-11-19 04:38:40|22072.61|21952.61|22071.42|21951.42|22072.92|21952.92|22071.04|21951.04|10
1637296730000|2021-11-19 04:38:50|22071.19|21951.19|22066.33|21946.33|22071.19|21951.19|22065.58|21945.58|10
1637296740000|2021-11-19 04:39:00|22067.66|21947.66|22072.75|21952.75|22072.75|21952.75|22067.66|21947.66|10
1637296750000|2021-11-19 04:39:10|22072.83|21952.83|22077.88|21957.88|22077.88|21957.88|22072.83|21952.83|10
1637296760000|2021-11-19 04:39:20|22077.76|21957.76|22079.24|21959.24|22079.24|21959.24|22077.58|21957.58|10
1637296770000|2021-11-19 04:39:30|22078.96|21958.96|22082.25|21962.25|22082.25|21962.25|22078.96|21958.96|9
1637296780000|2021-11-19 04:39:40|22082.26|21962.26|22084.18|21964.18|22084.18|21964.18|22081.14|21961.14|10
1637296790000|2021-11-19 04:39:50|22085.06|21965.06|22089.07|21969.07|22090.08|21970.08|22085.06|21965.06|10
1637296800000|2021-11-19 04:40:00|22090.18|21970.18|22091.31|21971.31|22093.07|21973.07|22090.18|21970.18|10
1637296810000|2021-11-19 04:40:10|22091.07|21971.07|22095.92|21975.92|22096.79|21976.79|22091.07|21971.07|9
1637296820000|2021-11-19 04:40:20|22095.95|21975.95|22098.57|21978.57|22098.83|21978.83|22095.69|21975.69|10
1637296830000|2021-11-19 04:40:30|22098.44|21978.44|22104.04|21984.04|22104.04|21984.04|22098.44|21978.44|10
1637296840000|2021-11-19 04:40:40|22104|21984|22110.16|21990.16|22110.16|21990.16|22104|21984|10
1637296850000|2021-11-19 04:40:50|22110.88|21990.88|22117.05|21997.05|22117.29|21997.29|22109.87|21989.87|10
1637296860000|2021-11-19 04:41:00|22117.03|21997.03|22120.95|22000.95|22120.95|22000.95|22116.98|21996.98|10
1637296870000|2021-11-19 04:41:10|22122.21|22002.21|22126.28|22006.28|22126.28|22006.28|22121.29|22001.29|10
1637296880000|2021-11-19 04:41:20|22125.18|22005.18|22126.58|22006.58|22126.58|22006.58|22124.66|22004.66|10
1637296890000|2021-11-19 04:41:30|22126.75|22006.75|22127.61|22007.61|22128.6|22008.6|22126.58|22006.58|10
1637296900000|2021-11-19 04:41:40|22127.56|22007.56|22132.33|22012.33|22132.33|22012.33|22127.56|22007.56|10
1637296910000|2021-11-19 04:41:50|22132.92|22012.92|22133.39|22013.39|22133.44|22013.44|22132.92|22012.92|10
1637296920000|2021-11-19 04:42:00|22133.45|22013.45|22125.65|22005.65|22133.5|22013.5|22125.65|22005.65|10
1637296930000|2021-11-19 04:42:10|22125.16|22005.16|22121.06|22001.06|22125.16|22005.16|22121.06|22001.06|10
1637296940000|2021-11-19 04:42:20|22120.97|22000.97|22120.34|22000.34|22120.97|22000.97|22119.75|21999.75|9
1637296950000|2021-11-19 04:42:30|22118.31|21998.31|22119.65|21999.65|22120.46|22000.46|22118.31|21998.31|10
1637296960000|2021-11-19 04:42:40|22120.99|22000.99|22126.78|22006.78|22126.78|22006.78|22120.99|22000.99|9
1637296970000|2021-11-19 04:42:50|22126.3|22006.3|22127.92|22007.92|22129.15|22009.15|22126.3|22006.3|9
1637296980000|2021-11-19 04:43:00|22130.02|22010.02|22132.59|22012.59|22132.77|22012.77|22130.02|22010.02|9
1637296990000|2021-11-19 04:43:10|22132.63|22012.63|22133.02|22013.02|22134.59|22014.59|22132.53|22012.53|10
1637297000000|2021-11-19 04:43:20|22133.01|22013.01|22131.84|22011.84|22133.15|22013.15|22131.73|22011.73|10
1637297010000|2021-11-19 04:43:30|22132.56|22012.56|22128.93|22008.93|22132.56|22012.56|22127.87|22007.87|10
1637297020000|2021-11-19 04:43:40|22129.08|22009.08|22129.29|22009.29|22129.4|22009.4|22128.63|22008.63|10
1637297030000|2021-11-19 04:43:50|22128.84|22008.84|22126.48|22006.48|22128.84|22008.84|22126.09|22006.09|8
1637297040000|2021-11-19 04:44:00|22126.5|22006.5|22126.6|22006.6|22126.6|22006.6|22125.52|22005.52|9
1637297050000|2021-11-19 04:44:10|22126.17|22006.17|22122.87|22002.87|22128.65|22008.65|22122.87|22002.87|10
1637297060000|2021-11-19 04:44:20|22122.3|22002.3|22115.78|21995.78|22122.3|22002.3|22115.74|21995.74|10
1637297070000|2021-11-19 04:44:30|22115.87|21995.87|22111.61|21991.61|22115.87|21995.87|22111.61|21991.61|10
1637297080000|2021-11-19 04:44:40|22111.42|21991.42|22107.35|21987.35|22111.42|21991.42|22107.35|21987.35|10
1637297090000|2021-11-19 04:44:50|22107.59|21987.59|22103.9|21983.9|22108.36|21988.36|22103.9|21983.9|10
1637297100000|2021-11-19 04:45:00|22104.15|21984.15|22101.92|21981.92|22104.81|21984.81|22101.92|21981.92|10
1637297110000|2021-11-19 04:45:10|22101.86|21981.86|22101.32|21981.32|22101.86|21981.86|22099.65|21979.65|10
1637297120000|2021-11-19 04:45:20|22101.45|21981.45|22102.87|21982.87|22103.2|21983.2|22101.23|21981.23|10
1637297130000|2021-11-19 04:45:30|22103.26|21983.26|22102.59|21982.59|22103.26|21983.26|22102.04|21982.04|10
1637297140000|2021-11-19 04:45:40|22102.22|21982.22|22099.35|21979.35|22102.51|21982.51|22099.35|21979.35|10
1637297150000|2021-11-19 04:45:50|22099.15|21979.15|22094.51|21974.51|22099.15|21979.15|22094.11|21974.11|10
1637297160000|2021-11-19 04:46:00|22095.4|21975.4|22098.38|21978.38|22098.38|21978.38|22095.33|21975.33|9
1637297170000|2021-11-19 04:46:10|22098.36|21978.36|22099.05|21979.05|22099.07|21979.07|22097.78|21977.78|10
1637297180000|2021-11-19 04:46:20|22099.24|21979.24|22100.71|21980.71|22101|21981|22099.24|21979.24|10
1637297190000|2021-11-19 04:46:30|22100.94|21980.94|22104.9|21984.9|22104.94|21984.94|22100.94|21980.94|10
1637297200000|2021-11-19 04:46:40|22104.82|21984.82|22109.06|21989.06|22109.06|21989.06|22104.82|21984.82|10
1637297210000|2021-11-19 04:46:50|22109.23|21989.23|22112.06|21992.06|22112.3|21992.3|22109.23|21989.23|10
1637297220000|2021-11-19 04:47:00|22111.92|21991.92|22113.41|21993.41|22113.41|21993.41|22111.92|21991.92|10
1637297230000|2021-11-19 04:47:10|22113.87|21993.87|22108.42|21988.42|22113.87|21993.87|22108.42|21988.42|10
1637297240000|2021-11-19 04:47:20|22107.4|21987.4|22102.42|21982.42|22107.4|21987.4|22101.45|21981.45|10
1637297250000|2021-11-19 04:47:30|22102.86|21982.86|22103.15|21983.15|22105.23|21985.23|22102.7|21982.7|10
1637297260000|2021-11-19 04:47:40|22102.19|21982.19|22099.72|21979.72|22102.19|21982.19|22099.56|21979.56|10
1637297270000|2021-11-19 04:47:50|22098.82|21978.82|22097.09|21977.09|22099.52|21979.52|22097|21977|10
1637297280000|2021-11-19 04:48:00|22097.33|21977.33|22099.6|21979.6|22099.72|21979.72|22097.33|21977.33|10
1637297290000|2021-11-19 04:48:10|22098.21|21978.21|22097.27|21977.27|22098.21|21978.21|22097.18|21977.18|10
1637297300000|2021-11-19 04:48:20|22096.08|21976.08|22092.7|21972.7|22096.08|21976.08|22092.7|21972.7|9
1637297310000|2021-11-19 04:48:30|22092.46|21972.46|22092.1|21972.1|22092.99|21972.99|22092.1|21972.1|10
1637297320000|2021-11-19 04:48:40|22092.04|21972.04|22089.98|21969.98|22092.04|21972.04|22089.98|21969.98|8
1637297330000|2021-11-19 04:48:50|22088.5|21968.5|22091.8|21971.8|22092.08|21972.08|22088.5|21968.5|10
1637297340000|2021-11-19 04:49:00|22091.78|21971.78|22091.5|21971.5|22092.16|21972.16|22090.73|21970.73|10
1637297350000|2021-11-19 04:49:10|22091.26|21971.26|22089.86|21969.86|22092|21972|22089.86|21969.86|10
1637297360000|2021-11-19 04:49:20|22089.82|21969.82|22089.87|21969.87|22089.96|21969.96|22089.49|21969.49|10
1637297370000|2021-11-19 04:49:30|22089.65|21969.65|22091.13|21971.13|22091.47|21971.47|22089.65|21969.65|10
1637297380000|2021-11-19 04:49:40|22091.1|21971.1|22096.08|21976.08|22096.08|21976.08|22091.1|21971.1|10
1637297390000|2021-11-19 04:49:50|22097.42|21977.42|22099.63|21979.63|22100.28|21980.28|22097.41|21977.41|10
1637297400000|2021-11-19 04:50:00|22099.54|21979.54|22097.69|21977.69|22099.54|21979.54|22097.69|21977.69|10
1637297410000|2021-11-19 04:50:10|22096.97|21976.97|22095.6|21975.6|22097.49|21977.49|22095.6|21975.6|10
1637297420000|2021-11-19 04:50:20|22096.2|21976.2|22093.95|21973.95|22096.2|21976.2|22093.95|21973.95|10
1637297430000|2021-11-19 04:50:30|22094.03|21974.03|22093.47|21973.47|22094.03|21974.03|22093.22|21973.22|9
1637297440000|2021-11-19 04:50:40|22093.32|21973.32|22095.26|21975.26|22095.29|21975.29|22093.02|21973.02|10
1637297450000|2021-11-19 04:50:50|22097.06|21977.06|22097.32|21977.32|22097.69|21977.69|22096.71|21976.71|10
1637297460000|2021-11-19 04:51:00|22097.66|21977.66|22101.52|21981.52|22101.78|21981.78|22097.66|21977.66|10
1637297470000|2021-11-19 04:51:10|22100.91|21980.91|22102.47|21982.47|22102.94|21982.94|22100.6|21980.6|9
1637297480000|2021-11-19 04:51:20|22102.86|21982.86|22107.08|21987.08|22107.08|21987.08|22102.86|21982.86|10
1637297490000|2021-11-19 04:51:30|22107.29|21987.29|22112.76|21992.76|22112.76|21992.76|22107.26|21987.26|10
1637297500000|2021-11-19 04:51:40|22113.92|21993.92|22115.27|21995.27|22115.75|21995.75|22113.52|21993.52|10
1637297510000|2021-11-19 04:51:50|22115.53|21995.53|22117.45|21997.45|22118.17|21998.17|22115.53|21995.53|10
1637297520000|2021-11-19 04:52:00|22118.73|21998.73|22122.72|22002.72|22122.72|22002.72|22118.73|21998.73|9
1637297530000|2021-11-19 04:52:10|22122.01|22002.01|22126.32|22006.32|22126.32|22006.32|22121.91|22001.91|7
1637297540000|2021-11-19 04:52:20|22126.1|22006.1|22126.23|22006.23|22126.31|22006.31|22125.42|22005.42|9
1637297550000|2021-11-19 04:52:30|22126.34|22006.34|22128.37|22008.37|22128.38|22008.38|22126.34|22006.34|10
1637297560000|2021-11-19 04:52:40|22128.18|22008.18|22129.11|22009.11|22129.23|22009.23|22126.03|22006.03|10
1637297570000|2021-11-19 04:52:50|22128.86|22008.86|22134.26|22014.26|22135.09|22015.09|22128.86|22008.86|10
1637297580000|2021-11-19 04:53:00|22135.44|22015.44|22130.68|22010.68|22136.49|22016.49|22130.68|22010.68|10
1637297590000|2021-11-19 04:53:10|22129.08|22009.08|22127.18|22007.18|22129.08|22009.08|22126.52|22006.52|10
1637297600000|2021-11-19 04:53:20|22126.51|22006.51|22124.51|22004.51|22126.66|22006.66|22124.51|22004.51|10
1637297610000|2021-11-19 04:53:30|22123.39|22003.39|22117.98|21997.98|22123.39|22003.39|22117.13|21997.13|10
1637297620000|2021-11-19 04:53:40|22113.47|21993.47|22113.02|21993.02|22113.47|21993.47|22112.59|21992.59|10
1637297630000|2021-11-19 04:53:50|22112.75|21992.75|22110.89|21990.89|22112.75|21992.75|22110.83|21990.83|10
1637297640000|2021-11-19 04:54:00|22111.1|21991.1|22110.77|21990.77|22111.42|21991.42|22110.31|21990.31|10
1637297650000|2021-11-19 04:54:10|22111.16|21991.16|22110.02|21990.02|22111.16|21991.16|22109.67|21989.67|9
1637297660000|2021-11-19 04:54:20|22109.44|21989.44|22113.89|21993.89|22113.89|21993.89|22109.44|21989.44|10
1637297670000|2021-11-19 04:54:30|22114.32|21994.32|22121.11|22001.11|22121.32|22001.32|22114.32|21994.32|10
1637297680000|2021-11-19 04:54:40|22121.01|22001.01|22124.46|22004.46|22124.46|22004.46|22121.01|22001.01|10
1637297690000|2021-11-19 04:54:50|22124.78|22004.78|22127.56|22007.56|22127.56|22007.56|22124.78|22004.78|10
1637297700000|2021-11-19 04:55:00|22126.88|22006.88|22126.75|22006.75|22127.5|22007.5|22126.63|22006.63|10
1637297710000|2021-11-19 04:55:10|22126.71|22006.71|22130.82|22010.82|22130.82|22010.82|22126.71|22006.71|10
1637297720000|2021-11-19 04:55:20|22130.86|22010.86|22132.69|22012.69|22133.89|22013.89|22130.86|22010.86|10
1637297730000|2021-11-19 04:55:30|22132.42|22012.42|22133.03|22013.03|22133.03|22013.03|22132.15|22012.15|9
1637297740000|2021-11-19 04:55:40|22132.93|22012.93|22133.57|22013.57|22133.57|22013.57|22132.9|22012.9|7
1637297750000|2021-11-19 04:55:50|22133.49|22013.49|22133.3|22013.3|22134.91|22014.91|22133.3|22013.3|8
1637297760000|2021-11-19 04:56:00|22132.86|22012.86|22132.23|22012.23|22133.41|22013.41|22132.23|22012.23|10
1637297770000|2021-11-19 04:56:10|22131.57|22011.57|22133.74|22013.74|22133.74|22013.74|22130.85|22010.85|10
1637297780000|2021-11-19 04:56:20|22133.81|22013.81|22135.14|22015.14|22135.14|22015.14|22133.81|22013.81|10
1637297790000|2021-11-19 04:56:30|22135.54|22015.54|22139.73|22019.73|22139.73|22019.73|22135.54|22015.54|10
1637297800000|2021-11-19 04:56:40|22139.83|22019.83|22142.03|22022.03|22142.03|22022.03|22139.29|22019.29|10
1637297810000|2021-11-19 04:56:50|22142.45|22022.45|22146.49|22026.49|22146.49|22026.49|22142.42|22022.42|10
1637297820000|2021-11-19 04:57:00|22147.07|22027.07|22147.29|22027.29|22147.29|22027.29|22146.93|22026.93|9
1637297830000|2021-11-19 04:57:10|22147.04|22027.04|22149.93|22029.93|22149.93|22029.93|22146.32|22026.32|9
1637297840000|2021-11-19 04:57:20|22151.57|22031.57|22155.95|22035.95|22155.95|22035.95|22150.85|22030.85|10
1637297850000|2021-11-19 04:57:30|22155.8|22035.8|22158.18|22038.18|22158.18|22038.18|22155.8|22035.8|10
1637297860000|2021-11-19 04:57:40|22159.09|22039.09|22158.13|22038.13|22159.09|22039.09|22157.8|22037.8|10
1637297870000|2021-11-19 04:57:50|22157.64|22037.64|22162.58|22042.58|22162.58|22042.58|22157.64|22037.64|10
1637297880000|2021-11-19 04:58:00|22163.85|22043.85|22166.18|22046.18|22166.18|22046.18|22163.85|22043.85|10
1637297890000|2021-11-19 04:58:10|22166.89|22046.89|22167.24|22047.24|22168.89|22048.89|22166.74|22046.74|10
1637297900000|2021-11-19 04:58:20|22166.92|22046.92|22165.22|22045.22|22166.92|22046.92|22163.94|22043.94|10
1637297910000|2021-11-19 04:58:30|22164.27|22044.27|22161.17|22041.17|22164.27|22044.27|22161.17|22041.17|10
1637297920000|2021-11-19 04:58:40|22161.38|22041.38|22160.31|22040.31|22161.38|22041.38|22160.31|22040.31|10
1637297930000|2021-11-19 04:58:50|22160.03|22040.03|22162.78|22042.78|22162.86|22042.86|22158.78|22038.78|10
1637297940000|2021-11-19 04:59:00|22163.29|22043.29|22165.27|22045.27|22166|22046|22163.03|22043.03|10
1637297950000|2021-11-19 04:59:10|22165.89|22045.89|22165.85|22045.85|22166.63|22046.63|22165.58|22045.58|10
1637297960000|2021-11-19 04:59:20|22165.95|22045.95|22166.58|22046.58|22166.82|22046.82|22164.7|22044.7|10
1637297970000|2021-11-19 04:59:30|22166.31|22046.31|22165.22|22045.22|22166.31|22046.31|22164.53|22044.53|10
1637297980000|2021-11-19 04:59:40|22165.3|22045.3|22167.91|22047.91|22167.91|22047.91|22164.61|22044.61|10
1637297990000|2021-11-19 04:59:50|22168.41|22048.41|22168.83|22048.83|22169.36|22049.36|22168.06|22048.06|10
1637298000000|2021-11-19 05:00:00|22168.21|22048.21|22168.93|22048.93|22169.73|22049.73|22168.21|22048.21|10
1637298010000|2021-11-19 05:00:10|22168.29|22048.29|22168.89|22048.89|22169.1|22049.1|22168.29|22048.29|10
1637298020000|2021-11-19 05:00:20|22168.14|22048.14|22168.99|22048.99|22169.26|22049.26|22168.02|22048.02|10
1637298030000|2021-11-19 05:00:30|22168.51|22048.51|22168.56|22048.56|22168.56|22048.56|22167|22047|10
1637298040000|2021-11-19 05:00:40|22168.46|22048.46|22169.58|22049.58|22169.58|22049.58|22167.41|22047.41|10
1637298050000|2021-11-19 05:00:50|22169.02|22049.02|22168.79|22048.79|22169.74|22049.74|22168.79|22048.79|10
1637298060000|2021-11-19 05:01:00|22168.62|22048.62|22168.67|22048.67|22169.04|22049.04|22168.29|22048.29|10
1637298070000|2021-11-19 05:01:10|22169.6|22049.6|22172.07|22052.07|22172.07|22052.07|22169.24|22049.24|10
1637298080000|2021-11-19 05:01:20|22172.71|22052.71|22173.35|22053.35|22173.75|22053.75|22172.71|22052.71|10
1637298090000|2021-11-19 05:01:30|22174.23|22054.23|22176.63|22056.63|22176.63|22056.63|22174.23|22054.23|10
1637298100000|2021-11-19 05:01:40|22176.73|22056.73|22181.95|22061.95|22181.95|22061.95|22176.73|22056.73|10
1637298110000|2021-11-19 05:01:50|22182.18|22062.18|22185.1|22065.1|22185.1|22065.1|22182.18|22062.18|10
1637298120000|2021-11-19 05:02:00|22185.49|22065.49|22184.56|22064.56|22185.59|22065.59|22184.4|22064.4|10
1637298130000|2021-11-19 05:02:10|22183.96|22063.96|22190.4|22070.4|22190.4|22070.4|22183.96|22063.96|10
1637298140000|2021-11-19 05:02:20|22190.68|22070.68|22192.08|22072.08|22192.08|22072.08|22190.45|22070.45|10
1637298150000|2021-11-19 05:02:30|22192.01|22072.01|22194.2|22074.2|22194.2|22074.2|22191.93|22071.93|10
1637298160000|2021-11-19 05:02:40|22192.58|22072.58|22191.45|22071.45|22192.58|22072.58|22190.8|22070.8|9
1637298170000|2021-11-19 05:02:50|22191.59|22071.59|22190.08|22070.08|22192.38|22072.38|22190.08|22070.08|10
1637298180000|2021-11-19 05:03:00|22189.88|22069.88|22191.14|22071.14|22191.4|22071.4|22189.88|22069.88|10
1637298190000|2021-11-19 05:03:10|22190.98|22070.98|22191.03|22071.03|22191.96|22071.96|22190.68|22070.68|10
1637298200000|2021-11-19 05:03:20|22191.23|22071.23|22191.25|22071.25|22191.6|22071.6|22190.93|22070.93|9
1637298210000|2021-11-19 05:03:30|22191.18|22071.18|22194.22|22074.22|22194.24|22074.24|22191.18|22071.18|10
1637298220000|2021-11-19 05:03:40|22194.4|22074.4|22194.91|22074.91|22195.75|22075.75|22193.82|22073.82|9
1637298230000|2021-11-19 05:03:50|22195.45|22075.45|22192.45|22072.45|22195.45|22075.45|22192.45|22072.45|10
1637298240000|2021-11-19 05:04:00|22191.56|22071.56|22184.69|22064.69|22191.56|22071.56|22184.69|22064.69|10
1637298250000|2021-11-19 05:04:10|22183.73|22063.73|22183.93|22063.93|22184.78|22064.78|22183.16|22063.16|10
1637298260000|2021-11-19 05:04:20|22183.7|22063.7|22182.81|22062.81|22183.7|22063.7|22182.81|22062.81|9
1637298270000|2021-11-19 05:04:30|22183.11|22063.11|22183.08|22063.08|22184.3|22064.3|22183.08|22063.08|10
1637298280000|2021-11-19 05:04:40|22183.09|22063.09|22182.6|22062.6|22183.33|22063.33|22181.87|22061.87|10
1637298290000|2021-11-19 05:04:50|22182.84|22062.84|22182.33|22062.33|22183.12|22063.12|22181.97|22061.97|9
1637298300000|2021-11-19 05:05:00|22182.17|22062.17|22180.81|22060.81|22182.69|22062.69|22180.81|22060.81|10
1637298310000|2021-11-19 05:05:10|22180.76|22060.76|22176.78|22056.78|22180.76|22060.76|22176.78|22056.78|10
1637298320000|2021-11-19 05:05:20|22176.65|22056.65|22174.73|22054.73|22176.65|22056.65|22174.7|22054.7|9
1637298330000|2021-11-19 05:05:30|22174.8|22054.8|22174|22054|22174.91|22054.91|22173.62|22053.62|10
1637298340000|2021-11-19 05:05:40|22173.97|22053.97|22173.78|22053.78|22174.55|22054.55|22173.76|22053.76|10
1637298350000|2021-11-19 05:05:50|22174.2|22054.2|22170.36|22050.36|22174.62|22054.62|22170.36|22050.36|10
1637298360000|2021-11-19 05:06:00|22171.11|22051.11|22173.64|22053.64|22173.64|22053.64|22171.11|22051.11|10
1637298370000|2021-11-19 05:06:10|22173.47|22053.47|22172.84|22052.84|22173.57|22053.57|22172.75|22052.75|9
1637298380000|2021-11-19 05:06:20|22172.66|22052.66|22173.34|22053.34|22173.92|22053.92|22172.66|22052.66|9
1637298390000|2021-11-19 05:06:30|22173.86|22053.86|22183.51|22063.51|22183.51|22063.51|22173.86|22053.86|9
1637298400000|2021-11-19 05:06:40|22183.47|22063.47|22188.48|22068.48|22188.48|22068.48|22183.47|22063.47|9
1637298410000|2021-11-19 05:06:50|22188.1|22068.1|22187.35|22067.35|22188.49|22068.49|22186.63|22066.63|10
1637298420000|2021-11-19 05:07:00|22187.23|22067.23|22187.18|22067.18|22187.38|22067.38|22186.25|22066.25|10
1637298430000|2021-11-19 05:07:10|22187.15|22067.15|22186.58|22066.58|22187.41|22067.41|22186.58|22066.58|10
1637298440000|2021-11-19 05:07:20|22187.71|22067.71|22186.63|22066.63|22188.12|22068.12|22186.63|22066.63|10
1637298450000|2021-11-19 05:07:30|22186.58|22066.58|22189.4|22069.4|22189.59|22069.59|22186.58|22066.58|9
1637298460000|2021-11-19 05:07:40|22190.37|22070.37|22189.89|22069.89|22190.67|22070.67|22189.89|22069.89|10
1637298470000|2021-11-19 05:07:50|22189.1|22069.1|22187.64|22067.64|22189.1|22069.1|22187.64|22067.64|10
1637298480000|2021-11-19 05:08:00|22187.69|22067.69|22185.75|22065.75|22187.99|22067.99|22185.75|22065.75|10
1637298490000|2021-11-19 05:08:10|22187.22|22067.22|22187.03|22067.03|22188.51|22068.51|22186.81|22066.81|10
1637298500000|2021-11-19 05:08:20|22187.31|22067.31|22189.29|22069.29|22189.29|22069.29|22187.31|22067.31|10
1637298510000|2021-11-19 05:08:30|22189.6|22069.6|22194.84|22074.84|22194.84|22074.84|22189.6|22069.6|10
1637298520000|2021-11-19 05:08:40|22194.03|22074.03|22196.98|22076.98|22197.09|22077.09|22193.32|22073.32|10
1637298530000|2021-11-19 05:08:50|22197.61|22077.61|22190.13|22070.13|22197.61|22077.61|22190.13|22070.13|10
1637298540000|2021-11-19 05:09:00|22189.46|22069.46|22186.71|22066.71|22190.57|22070.57|22185.87|22065.87|10
1637298550000|2021-11-19 05:09:10|22186.69|22066.69|22181.27|22061.27|22186.69|22066.69|22181.22|22061.22|10
1637298560000|2021-11-19 05:09:20|22181.58|22061.58|22182.36|22062.36|22182.36|22062.36|22181.36|22061.36|10
1637298570000|2021-11-19 05:09:30|22182.22|22062.22|22184.28|22064.28|22184.28|22064.28|22181.15|22061.15|9
1637298580000|2021-11-19 05:09:40|22184.37|22064.37|22185.77|22065.77|22185.97|22065.97|22183.05|22063.05|9
1637298590000|2021-11-19 05:09:50|22187.2|22067.2|22191.4|22071.4|22191.4|22071.4|22186.91|22066.91|10
1637298600000|2021-11-19 05:10:00|22191.26|22071.26|22191.64|22071.64|22191.64|22071.64|22190.79|22070.79|9
1637298610000|2021-11-19 05:10:10|22191.71|22071.71|22192.34|22072.34|22192.73|22072.73|22191.71|22071.71|10
1637298620000|2021-11-19 05:10:20|22192.69|22072.69|22193.73|22073.73|22193.73|22073.73|22192.69|22072.69|10
1637298630000|2021-11-19 05:10:30|22193.81|22073.81|22194.23|22074.23|22194.94|22074.94|22193.81|22073.81|10
1637298640000|2021-11-19 05:10:40|22194.08|22074.08|22191.05|22071.05|22194.08|22074.08|22191.05|22071.05|10
1637298650000|2021-11-19 05:10:50|22190.91|22070.91|22191.38|22071.38|22191.73|22071.73|22190.39|22070.39|10
1637298660000|2021-11-19 05:11:00|22191.67|22071.67|22191.71|22071.71|22191.71|22071.71|22190.21|22070.21|10
1637298670000|2021-11-19 05:11:10|22191.37|22071.37|22195.95|22075.95|22195.95|22075.95|22191.37|22071.37|10
1637298680000|2021-11-19 05:11:20|22195.53|22075.53|22197.07|22077.07|22197.59|22077.59|22195.53|22075.53|10
1637298690000|2021-11-19 05:11:30|22197.09|22077.09|22197.46|22077.46|22197.64|22077.64|22196.69|22076.69|10
1637298700000|2021-11-19 05:11:40|22197.42|22077.42|22197.66|22077.66|22197.99|22077.99|22196.42|22076.42|10
1637298710000|2021-11-19 05:11:50|22197.97|22077.97|22200.37|22080.37|22200.37|22080.37|22197.97|22077.97|10
1637298720000|2021-11-19 05:12:00|22200.53|22080.53|22203.8|22083.8|22203.9|22083.9|22200.53|22080.53|10
1637298730000|2021-11-19 05:12:10|22204.2|22084.2|22204.38|22084.38|22205.3|22085.3|22203.96|22083.96|10
1637298740000|2021-11-19 05:12:20|22204.04|22084.04|22205.93|22085.93|22206.13|22086.13|22204.04|22084.04|10
1637298750000|2021-11-19 05:12:30|22205.54|22085.54|22204.53|22084.53|22205.54|22085.54|22204.53|22084.53|10
1637298760000|2021-11-19 05:12:40|22204.85|22084.85|22206.27|22086.27|22206.27|22086.27|22204.27|22084.27|9
1637298770000|2021-11-19 05:12:50|22206.37|22086.37|22208.56|22088.56|22208.56|22088.56|22206.37|22086.37|10
1637298780000|2021-11-19 05:13:00|22208.63|22088.63|22209.25|22089.25|22209.87|22089.87|22208.5|22088.5|10
1637298790000|2021-11-19 05:13:10|22210.42|22090.42|22209.51|22089.51|22210.42|22090.42|22209.09|22089.09|10
1637298800000|2021-11-19 05:13:20|22209.4|22089.4|22210.51|22090.51|22210.62|22090.62|22209.18|22089.18|10
1637298810000|2021-11-19 05:13:30|22210.93|22090.93|22213.17|22093.17|22213.17|22093.17|22210.93|22090.93|9
1637298820000|2021-11-19 05:13:40|22213.18|22093.18|22214.76|22094.76|22214.76|22094.76|22213.06|22093.06|9
1637298830000|2021-11-19 05:13:50|22215.01|22095.01|22215.14|22095.14|22216.07|22096.07|22214.91|22094.91|10
1637298840000|2021-11-19 05:14:00|22215.13|22095.13|22209.96|22089.96|22215.13|22095.13|22209.96|22089.96|10
1637298850000|2021-11-19 05:14:10|22209.6|22089.6|22204.75|22084.75|22209.6|22089.6|22204.75|22084.75|10
1637298860000|2021-11-19 05:14:20|22204.57|22084.57|22199.93|22079.93|22204.57|22084.57|22199.93|22079.93|10
1637298870000|2021-11-19 05:14:30|22202.39|22082.39|22203.19|22083.19|22203.23|22083.23|22201.46|22081.46|10
1637298880000|2021-11-19 05:14:40|22202.11|22082.11|22201.66|22081.66|22202.11|22082.11|22201.4|22081.4|9
1637298890000|2021-11-19 05:14:50|22201.87|22081.87|22200.26|22080.26|22201.87|22081.87|22200.24|22080.24|9
1637298900000|2021-11-19 05:15:00|22199.19|22079.19|22200.84|22080.84|22200.84|22080.84|22198.23|22078.23|10
1637298910000|2021-11-19 05:15:10|22201.18|22081.18|22200.64|22080.64|22201.18|22081.18|22200.11|22080.11|10
1637298920000|2021-11-19 05:15:20|22200.79|22080.79|22201.26|22081.26|22201.77|22081.77|22200.56|22080.56|10
1637298930000|2021-11-19 05:15:30|22201.19|22081.19|22198.41|22078.41|22201.19|22081.19|22198.27|22078.27|10
1637298940000|2021-11-19 05:15:40|22196.75|22076.75|22193.22|22073.22|22196.94|22076.94|22193.22|22073.22|10
1637298950000|2021-11-19 05:15:50|22193.16|22073.16|22189|22069|22193.16|22073.16|22189|22069|9
1637298960000|2021-11-19 05:16:00|22189.07|22069.07|22187.25|22067.25|22190.03|22070.03|22187.25|22067.25|10
1637298970000|2021-11-19 05:16:10|22187.62|22067.62|22186.85|22066.85|22188.16|22068.16|22186.7|22066.7|9
1637298980000|2021-11-19 05:16:20|22187.11|22067.11|22187.57|22067.57|22187.57|22067.57|22187.06|22067.06|10
1637298990000|2021-11-19 05:16:30|22187.59|22067.59|22185|22065|22187.59|22067.59|22185|22065|10
1637299000000|2021-11-19 05:16:40|22185.02|22065.02|22183.93|22063.93|22185.19|22065.19|22183.93|22063.93|10
1637299010000|2021-11-19 05:16:50|22182.98|22062.98|22178.53|22058.53|22183.1|22063.1|22178.53|22058.53|10
1637299020000|2021-11-19 05:17:00|22178.04|22058.04|22173.09|22053.09|22178.04|22058.04|22173.09|22053.09|9
1637299030000|2021-11-19 05:17:10|22172.7|22052.7|22172.9|22052.9|22173.8|22053.8|22172.48|22052.48|10
1637299040000|2021-11-19 05:17:20|22173.63|22053.63|22175.49|22055.49|22175.49|22055.49|22172.32|22052.32|10
1637299050000|2021-11-19 05:17:30|22175.28|22055.28|22169.64|22049.64|22175.79|22055.79|22169.64|22049.64|10
1637299060000|2021-11-19 05:17:40|22169.72|22049.72|22171.74|22051.74|22172.51|22052.51|22169.58|22049.58|10
1637299070000|2021-11-19 05:17:50|22170.94|22050.94|22170.19|22050.19|22170.94|22050.94|22170.04|22050.04|10
1637299080000|2021-11-19 05:18:00|22169.82|22049.82|22167.4|22047.4|22169.82|22049.82|22167.36|22047.36|10
1637299090000|2021-11-19 05:18:10|22166.84|22046.84|22164.19|22044.19|22166.92|22046.92|22163.36|22043.36|10
1637299100000|2021-11-19 05:18:20|22163.87|22043.87|22161.23|22041.23|22163.87|22043.87|22161.23|22041.23|10
1637299110000|2021-11-19 05:18:30|22159.35|22039.35|22158.45|22038.45|22160.3|22040.3|22158.45|22038.45|10
1637299120000|2021-11-19 05:18:40|22158.25|22038.25|22158.59|22038.59|22158.6|22038.6|22158.25|22038.25|10
1637299130000|2021-11-19 05:18:50|22158.8|22038.8|22159.47|22039.47|22159.47|22039.47|22158.8|22038.8|10
1637299140000|2021-11-19 05:19:00|22159.69|22039.69|22158.66|22038.66|22160.02|22040.02|22158.66|22038.66|10
1637299150000|2021-11-19 05:19:10|22158.5|22038.5|22156.45|22036.45|22158.5|22038.5|22156.45|22036.45|10
1637299160000|2021-11-19 05:19:20|22156.4|22036.4|22151.48|22031.48|22156.4|22036.4|22151.39|22031.39|10
1637299170000|2021-11-19 05:19:30|22151.57|22031.57|22147.16|22027.16|22151.57|22031.57|22146.45|22026.45|10
1637299180000|2021-11-19 05:19:40|22146.87|22026.87|22143.95|22023.95|22147.13|22027.13|22143.95|22023.95|10
1637299190000|2021-11-19 05:19:50|22144.14|22024.14|22141.43|22021.43|22144.14|22024.14|22141.43|22021.43|10
1637299200000|2021-11-19 05:20:00|22141.16|22021.16|22139.57|22019.57|22141.16|22021.16|22139.57|22019.57|10
1637299210000|2021-11-19 05:20:10|22139.61|22019.61|22141.3|22021.3|22141.3|22021.3|22138.82|22018.82|10
1637299220000|2021-11-19 05:20:20|22142.18|22022.18|22142.05|22022.05|22142.5|22022.5|22141.9|22021.9|9
1637299230000|2021-11-19 05:20:30|22139.71|22019.71|22140.11|22020.11|22140.13|22020.13|22139.68|22019.68|10
1637299240000|2021-11-19 05:20:40|22139.95|22019.95|22139.15|22019.15|22139.95|22019.95|22138.6|22018.6|9
1637299250000|2021-11-19 05:20:50|22138.55|22018.55|22139.56|22019.56|22139.84|22019.84|22138.55|22018.55|9
1637299260000|2021-11-19 05:21:00|22138.61|22018.61|22141.96|22021.96|22141.96|22021.96|22138.61|22018.61|10
1637299270000|2021-11-19 05:21:10|22142.74|22022.74|22141.53|22021.53|22142.74|22022.74|22141.16|22021.16|9
1637299280000|2021-11-19 05:21:20|22141.08|22021.08|22140.68|22020.68|22141.27|22021.27|22140.54|22020.54|10
1637299290000|2021-11-19 05:21:30|22140.85|22020.85|22139.19|22019.19|22141.8|22021.8|22138.83|22018.83|9
1637299300000|2021-11-19 05:21:40|22138.92|22018.92|22140.94|22020.94|22141.18|22021.18|22138.92|22018.92|9
1637299310000|2021-11-19 05:21:50|22140.69|22020.69|22139.03|22019.03|22140.83|22020.83|22139.03|22019.03|10
1637299320000|2021-11-19 05:22:00|22138.49|22018.49|22137.3|22017.3|22138.86|22018.86|22137.3|22017.3|10
1637299330000|2021-11-19 05:22:10|22136.39|22016.39|22135.22|22015.22|22137.55|22017.55|22135.22|22015.22|10
1637299340000|2021-11-19 05:22:20|22135.1|22015.1|22132.43|22012.43|22135.74|22015.74|22132.43|22012.43|9
1637299350000|2021-11-19 05:22:30|22131.92|22011.92|22130.33|22010.33|22133.37|22013.37|22130.33|22010.33|10
1637299360000|2021-11-19 05:22:40|22130.49|22010.49|22123.51|22003.51|22130.87|22010.87|22123.51|22003.51|10
1637299370000|2021-11-19 05:22:50|22122.93|22002.93|22117.1|21997.1|22122.93|22002.93|22117.1|21997.1|9
1637299380000|2021-11-19 05:23:00|22116.58|21996.58|22112.24|21992.24|22116.58|21996.58|22112.24|21992.24|10
1637299390000|2021-11-19 05:23:10|22112.36|21992.36|22109.85|21989.85|22112.64|21992.64|22109.7|21989.7|10
1637299400000|2021-11-19 05:23:20|22109.72|21989.72|22108.04|21988.04|22109.79|21989.79|22107.78|21987.78|9
1637299410000|2021-11-19 05:23:30|22105.66|21985.66|22104.77|21984.77|22105.66|21985.66|22104.2|21984.2|10
1637299420000|2021-11-19 05:23:40|22104.06|21984.06|22103.63|21983.63|22104.46|21984.46|22103.63|21983.63|10
1637299430000|2021-11-19 05:23:50|22103.67|21983.67|22103.74|21983.74|22104.09|21984.09|22103.56|21983.56|9
1637299440000|2021-11-19 05:24:00|22103.4|21983.4|22103.94|21983.94|22104.51|21984.51|22102.93|21982.93|9
1637299450000|2021-11-19 05:24:10|22103.66|21983.66|22097.37|21977.37|22103.66|21983.66|22097.24|21977.24|10
1637299460000|2021-11-19 05:24:20|22097.29|21977.29|22099.24|21979.24|22099.24|21979.24|22097.28|21977.28|9
1637299470000|2021-11-19 05:24:30|22099.57|21979.57|22103.1|21983.1|22103.1|21983.1|22099.57|21979.57|10
1637299480000|2021-11-19 05:24:40|22103.32|21983.32|22106.28|21986.28|22106.28|21986.28|22103.08|21983.08|10
1637299490000|2021-11-19 05:24:50|22106.69|21986.69|22106.95|21986.95|22108.37|21988.37|22106.63|21986.63|10
1637299500000|2021-11-19 05:25:00|22106.58|21986.58|22104.54|21984.54|22106.58|21986.58|22104.54|21984.54|10
1637299510000|2021-11-19 05:25:10|22103.92|21983.92|22100.7|21980.7|22104.03|21984.03|22100.7|21980.7|10
1637299520000|2021-11-19 05:25:20|22100.72|21980.72|22101.05|21981.05|22101.05|21981.05|22100.2|21980.2|10
1637299530000|2021-11-19 05:25:30|22101.13|21981.13|22102.71|21982.71|22103.03|21983.03|22100.95|21980.95|10
1637299540000|2021-11-19 05:25:40|22103.12|21983.12|22102.15|21982.15|22103.78|21983.78|22102.15|21982.15|9
1637299550000|2021-11-19 05:25:50|22101.45|21981.45|22100.63|21980.63|22101.88|21981.88|22100.63|21980.63|10
1637299560000|2021-11-19 05:26:00|22100.62|21980.62|22097.27|21977.27|22100.83|21980.83|22097.27|21977.27|8
1637299570000|2021-11-19 05:26:10|22097.15|21977.15|22094.33|21974.33|22097.15|21977.15|22094.33|21974.33|9
1637299580000|2021-11-19 05:26:20|22094.6|21974.6|22090.88|21970.88|22094.6|21974.6|22090.21|21970.21|10
1637299590000|2021-11-19 05:26:30|22090.61|21970.61|22088.93|21968.93|22090.68|21970.68|22088.86|21968.86|10
1637299600000|2021-11-19 05:26:40|22088.85|21968.85|22087.82|21967.82|22088.85|21968.85|22087.26|21967.26|10
1637299610000|2021-11-19 05:26:50|22087.72|21967.72|22084.88|21964.88|22087.72|21967.72|22084.51|21964.51|9
1637299620000|2021-11-19 05:27:00|22084.85|21964.85|22082.54|21962.54|22084.85|21964.85|22082.54|21962.54|9
1637299630000|2021-11-19 05:27:10|22082.28|21962.28|22080.83|21960.83|22082.28|21962.28|22080.38|21960.38|9
1637299640000|2021-11-19 05:27:20|22080.86|21960.86|22079.8|21959.8|22080.86|21960.86|22079.47|21959.47|10
1637299650000|2021-11-19 05:27:30|22079.88|21959.88|22079.99|21959.99|22080.39|21960.39|22079.53|21959.53|10
1637299660000|2021-11-19 05:27:40|22080.43|21960.43|22083.35|21963.35|22083.35|21963.35|22080.43|21960.43|9
1637299670000|2021-11-19 05:27:50|22083.52|21963.52|22083.84|21963.84|22085.17|21965.17|22083.52|21963.52|10
1637299680000|2021-11-19 05:28:00|22083.96|21963.96|22085.42|21965.42|22085.54|21965.54|22083.96|21963.96|9
1637299690000|2021-11-19 05:28:10|22084.92|21964.92|22085.59|21965.59|22085.67|21965.67|22084.92|21964.92|9
1637299700000|2021-11-19 05:28:20|22085.51|21965.51|22084.28|21964.28|22085.51|21965.51|22083.93|21963.93|10
1637299710000|2021-11-19 05:28:30|22084.01|21964.01|22076.2|21956.2|22084.01|21964.01|22076.2|21956.2|10
1637299720000|2021-11-19 05:28:40|22075.68|21955.68|22072.53|21952.53|22075.68|21955.68|22072.53|21952.53|10
1637299730000|2021-11-19 05:28:50|22072.34|21952.34|22068.73|21948.73|22072.34|21952.34|22068.58|21948.58|10
1637299740000|2021-11-19 05:29:00|22068.4|21948.4|22065.59|21945.59|22068.77|21948.77|22065.59|21945.59|10
1637299750000|2021-11-19 05:29:10|22065.78|21945.78|22063.89|21943.89|22066.06|21946.06|22063.89|21943.89|10
1637299760000|2021-11-19 05:29:20|22062.97|21942.97|22062.37|21942.37|22062.97|21942.97|22061.56|21941.56|10
1637299770000|2021-11-19 05:29:30|22062.52|21942.52|22065.96|21945.96|22065.96|21945.96|22062.52|21942.52|10
1637299780000|2021-11-19 05:29:40|22066.02|21946.02|22068.87|21948.87|22068.99|21948.99|22066|21946|9
1637299790000|2021-11-19 05:29:50|22068.85|21948.85|22069.6|21949.6|22069.95|21949.95|22068.82|21948.82|10
1637299800000|2021-11-19 05:30:00|22069.95|21949.95|22074.37|21954.37|22074.62|21954.62|22069.95|21949.95|9
1637299810000|2021-11-19 05:30:10|22075.46|21955.46|22074.79|21954.79|22075.58|21955.58|22073.87|21953.87|10
1637299820000|2021-11-19 05:30:20|22074.92|21954.92|22077|21957|22077|21957|22074.88|21954.88|10
1637299830000|2021-11-19 05:30:30|22077.18|21957.18|22083.9|21963.9|22083.9|21963.9|22076.86|21956.86|9
1637299840000|2021-11-19 05:30:40|22083.82|21963.82|22088.26|21968.26|22088.26|21968.26|22083.82|21963.82|8
1637299850000|2021-11-19 05:30:50|22088.05|21968.05|22087.35|21967.35|22088.89|21968.89|22087.35|21967.35|9
1637299860000|2021-11-19 05:31:00|22087.6|21967.6|22089.62|21969.62|22089.62|21969.62|22087.32|21967.32|10
1637299870000|2021-11-19 05:31:10|22090.34|21970.34|22092.7|21972.7|22092.7|21972.7|22089.93|21969.93|9
1637299880000|2021-11-19 05:31:20|22088.13|21968.13|22095.37|21975.37|22095.37|21975.37|22088.13|21968.13|10
1637299890000|2021-11-19 05:31:30|22095.75|21975.75|22095.41|21975.41|22095.75|21975.75|22094.86|21974.86|10
1637299900000|2021-11-19 05:31:40|22097.4|21977.4|22100.71|21980.71|22100.71|21980.71|22097.4|21977.4|9
1637299910000|2021-11-19 05:31:50|22100.85|21980.85|22103.23|21983.23|22103.23|21983.23|22100.17|21980.17|9
1637299920000|2021-11-19 05:32:00|22103.27|21983.27|22106.8|21986.8|22107.07|21987.07|22102.94|21982.94|10
1637299930000|2021-11-19 05:32:10|22106.85|21986.85|22119.74|21999.74|22119.74|21999.74|22106.71|21986.71|9
1637299940000|2021-11-19 05:32:20|22120.13|22000.13|22123.48|22003.48|22123.48|22003.48|22120.04|22000.04|9
1637299950000|2021-11-19 05:32:30|22123.38|22003.38|22129.67|22009.67|22129.67|22009.67|22122.95|22002.95|9
1637299960000|2021-11-19 05:32:40|22131.31|22011.31|22137.65|22017.65|22137.94|22017.94|22131.31|22011.31|10
1637299970000|2021-11-19 05:32:50|22138.33|22018.33|22144.72|22024.72|22144.72|22024.72|22137.98|22017.98|10
1637299980000|2021-11-19 05:33:00|22144.71|22024.71|22146|22026|22147.14|22027.14|22144.71|22024.71|10
1637299990000|2021-11-19 05:33:10|22146.91|22026.91|22152.65|22032.65|22152.76|22032.76|22146.91|22026.91|9
1637300000000|2021-11-19 05:33:20|22152.2|22032.2|22154.57|22034.57|22154.57|22034.57|22152.2|22032.2|9
1637300010000|2021-11-19 05:33:30|22154.34|22034.34|22159.92|22039.92|22159.92|22039.92|22154.34|22034.34|9
1637300020000|2021-11-19 05:33:40|22159.58|22039.58|22169.25|22049.25|22169.25|22049.25|22159.58|22039.58|9
1637300030000|2021-11-19 05:33:50|22168.96|22048.96|22172.44|22052.44|22172.44|22052.44|22167.26|22047.26|9
1637300040000|2021-11-19 05:34:00|22173.14|22053.14|22176.28|22056.28|22176.28|22056.28|22172.72|22052.72|10
1637300050000|2021-11-19 05:34:10|22177.35|22057.35|22177.83|22057.83|22177.99|22057.99|22176.1|22056.1|9
1637300060000|2021-11-19 05:34:20|22177.8|22057.8|22200.06|22080.06|22200.06|22080.06|22177.64|22057.64|10
1637300070000|2021-11-19 05:34:30|22203.71|22083.71|22210.99|22090.99|22210.99|22090.99|22203.71|22083.71|10
1637300080000|2021-11-19 05:34:40|22213.15|22093.15|22218.29|22098.29|22219.28|22099.28|22213.15|22093.15|9
1637300090000|2021-11-19 05:34:50|22218.05|22098.05|22229.25|22109.25|22229.25|22109.25|22218.05|22098.05|10
1637300100000|2021-11-19 05:35:00|22229.79|22109.79|22241.24|22121.24|22241.24|22121.24|22229.79|22109.79|10
1637300110000|2021-11-19 05:35:10|22242.25|22122.25|22262.84|22142.84|22262.84|22142.84|22242.25|22122.25|10
1637300120000|2021-11-19 05:35:20|22264.61|22144.61|22283.81|22163.81|22283.81|22163.81|22264.61|22144.61|10
1637300130000|2021-11-19 05:35:30|22284.09|22164.09|22289.1|22169.1|22290.63|22170.63|22284.09|22164.09|10
1637300140000|2021-11-19 05:35:40|22289.51|22169.51|22292.01|22172.01|22292.86|22172.86|22289.51|22169.51|10
1637300150000|2021-11-19 05:35:50|22292.96|22172.96|22293.92|22173.92|22293.92|22173.92|22291.56|22171.56|10
1637300160000|2021-11-19 05:36:00|22298.78|22178.78|22310.05|22190.05|22310.05|22190.05|22298.78|22178.78|10
1637300170000|2021-11-19 05:36:10|22309|22189|22317.92|22197.92|22317.92|22197.92|22309|22189|10
1637300180000|2021-11-19 05:36:20|22318.77|22198.77|22316.09|22196.09|22319.47|22199.47|22316.09|22196.09|10
1637300190000|2021-11-19 05:36:30|22316.44|22196.44|22317.64|22197.64|22318.22|22198.22|22316.11|22196.11|10
1637300200000|2021-11-19 05:36:40|22317.53|22197.53|22314.56|22194.56|22317.78|22197.78|22314.56|22194.56|10
1637300210000|2021-11-19 05:36:50|22314.5|22194.5|22302.72|22182.72|22314.5|22194.5|22302.72|22182.72|10
1637300220000|2021-11-19 05:37:00|22302.11|22182.11|22296.24|22176.24|22302.11|22182.11|22295.11|22175.11|10
1637300230000|2021-11-19 05:37:10|22296.01|22176.01|22283.49|22163.49|22296.01|22176.01|22283.49|22163.49|10
1637300240000|2021-11-19 05:37:20|22282.96|22162.96|22280.07|22160.07|22283.88|22163.88|22280.07|22160.07|10
1637300250000|2021-11-19 05:37:30|22280.12|22160.12|22277.87|22157.87|22280.44|22160.44|22277.87|22157.87|10
1637300260000|2021-11-19 05:37:40|22278.77|22158.77|22275.76|22155.76|22278.77|22158.77|22275.76|22155.76|10
1637300270000|2021-11-19 05:37:50|22276.74|22156.74|22284.49|22164.49|22284.49|22164.49|22276.74|22156.74|10
1637300280000|2021-11-19 05:38:00|22285.78|22165.78|22288.07|22168.07|22288.62|22168.62|22285.78|22165.78|10
1637300290000|2021-11-19 05:38:10|22287.79|22167.79|22285.34|22165.34|22287.79|22167.79|22285.2|22165.2|10
1637300300000|2021-11-19 05:38:20|22285.43|22165.43|22284.18|22164.18|22285.55|22165.55|22283.29|22163.29|10
1637300310000|2021-11-19 05:38:30|22283.94|22163.94|22283.33|22163.33|22284.67|22164.67|22283.33|22163.33|10
1637300320000|2021-11-19 05:38:40|22283.07|22163.07|22278.19|22158.19|22283.07|22163.07|22278.19|22158.19|9
1637300330000|2021-11-19 05:38:50|22277.85|22157.85|22273.19|22153.19|22277.85|22157.85|22273.19|22153.19|9
1637300340000|2021-11-19 05:39:00|22272.78|22152.78|22274.63|22154.63|22275.51|22155.51|22272.78|22152.78|10
1637300350000|2021-11-19 05:39:10|22275.09|22155.09|22278.48|22158.48|22278.48|22158.48|22274.57|22154.57|10
1637300360000|2021-11-19 05:39:20|22277.69|22157.69|22276.93|22156.93|22278.72|22158.72|22276.93|22156.93|10
1637300370000|2021-11-19 05:39:30|22277.22|22157.22|22272.81|22152.81|22277.31|22157.31|22272.81|22152.81|9
1637300380000|2021-11-19 05:39:40|22271.59|22151.59|22273.33|22153.33|22274.09|22154.09|22271.59|22151.59|10
1637300390000|2021-11-19 05:39:50|22271.99|22151.99|22272.26|22152.26|22272.26|22152.26|22270.7|22150.7|10
1637300400000|2021-11-19 05:40:00|22272.47|22152.47|22277.07|22157.07|22277.07|22157.07|22272.47|22152.47|10
1637300410000|2021-11-19 05:40:10|22279.31|22159.31|22290.82|22170.82|22290.82|22170.82|22279.28|22159.28|10
1637300420000|2021-11-19 05:40:20|22296.69|22176.69|22323.35|22203.35|22323.35|22203.35|22296.69|22176.69|10
1637300430000|2021-11-19 05:40:30|22323.5|22203.5|22323.64|22203.64|22326.28|22206.28|22318.73|22198.73|10
1637300440000|2021-11-19 05:40:40|22326.19|22206.19|22328.99|22208.99|22328.99|22208.99|22325.19|22205.19|10
1637300450000|2021-11-19 05:40:50|22328.68|22208.68|22319.93|22199.93|22328.68|22208.68|22319.93|22199.93|10
1637300460000|2021-11-19 05:41:00|22319.74|22199.74|22318.19|22198.19|22321.04|22201.04|22318.19|22198.19|10
1637300470000|2021-11-19 05:41:10|22318.34|22198.34|22319.75|22199.75|22319.75|22199.75|22315.99|22195.99|10
1637300480000|2021-11-19 05:41:20|22319.51|22199.51|22324.42|22204.42|22324.42|22204.42|22319.51|22199.51|10
1637300490000|2021-11-19 05:41:30|22325.88|22205.88|22340.28|22220.28|22340.36|22220.36|22325.88|22205.88|10
1637300500000|2021-11-19 05:41:40|22341.9|22221.9|22345.16|22225.16|22345.16|22225.16|22341.9|22221.9|9
1637300510000|2021-11-19 05:41:50|22345.78|22225.78|22343.57|22223.57|22346.52|22226.52|22343.53|22223.53|10
1637300520000|2021-11-19 05:42:00|22343.53|22223.53|22344.54|22224.54|22345.38|22225.38|22343.53|22223.53|10
1637300530000|2021-11-19 05:42:10|22345.06|22225.06|22344.27|22224.27|22345.06|22225.06|22343.42|22223.42|10
1637300540000|2021-11-19 05:42:20|22344.45|22224.45|22336.67|22216.67|22344.45|22224.45|22336.67|22216.67|9
1637300550000|2021-11-19 05:42:30|22335.7|22215.7|22332.32|22212.32|22335.7|22215.7|22332.32|22212.32|10
1637300560000|2021-11-19 05:42:40|22332.69|22212.69|22333.35|22213.35|22333.35|22213.35|22329.83|22209.83|10
1637300570000|2021-11-19 05:42:50|22334.16|22214.16|22336.97|22216.97|22336.97|22216.97|22334.16|22214.16|9
1637300580000|2021-11-19 05:43:00|22337.15|22217.15|22335.5|22215.5|22337.47|22217.47|22335.41|22215.41|10
1637300590000|2021-11-19 05:43:10|22335.68|22215.68|22335.9|22215.9|22335.9|22215.9|22333.88|22213.88|10
1637300600000|2021-11-19 05:43:20|22333.34|22213.34|22329.63|22209.63|22333.34|22213.34|22329.63|22209.63|9
1637300610000|2021-11-19 05:43:30|22329.54|22209.54|22326.01|22206.01|22329.54|22209.54|22326.01|22206.01|10
1637300620000|2021-11-19 05:43:40|22325.8|22205.8|22326.81|22206.81|22327.36|22207.36|22325.8|22205.8|10
1637300630000|2021-11-19 05:43:50|22326.6|22206.6|22322.55|22202.55|22326.69|22206.69|22322.55|22202.55|10
1637300640000|2021-11-19 05:44:00|22322.28|22202.28|22330.54|22210.54|22330.63|22210.63|22322.28|22202.28|10
1637300650000|2021-11-19 05:44:10|22329.9|22209.9|22332.27|22212.27|22332.27|22212.27|22329.9|22209.9|10
1637300660000|2021-11-19 05:44:20|22332.81|22212.81|22332.23|22212.23|22332.81|22212.81|22331.44|22211.44|9
1637300670000|2021-11-19 05:44:30|22331.66|22211.66|22337.74|22217.74|22337.74|22217.74|22331.45|22211.45|10
1637300680000|2021-11-19 05:44:40|22337.73|22217.73|22337.25|22217.25|22338.31|22218.31|22336.2|22216.2|10
1637300690000|2021-11-19 05:44:50|22337.35|22217.35|22338.99|22218.99|22341.92|22221.92|22337.35|22217.35|9
1637300700000|2021-11-19 05:45:00|22338.69|22218.69|22338.66|22218.66|22338.69|22218.69|22337.03|22217.03|10
1637300710000|2021-11-19 05:45:10|22339.65|22219.65|22341.24|22221.24|22341.6|22221.6|22339.65|22219.65|10
1637300720000|2021-11-19 05:45:20|22341.44|22221.44|22343.6|22223.6|22343.6|22223.6|22340.83|22220.83|10
1637300730000|2021-11-19 05:45:30|22342.9|22222.9|22344.94|22224.94|22344.94|22224.94|22342.37|22222.37|9
1637300740000|2021-11-19 05:45:40|22345.15|22225.15|22345.77|22225.77|22345.77|22225.77|22344.63|22224.63|9
1637300750000|2021-11-19 05:45:50|22345.86|22225.86|22346.15|22226.15|22346.15|22226.15|22345.19|22225.19|10
1637300760000|2021-11-19 05:46:00|22346.2|22226.2|22357.44|22237.44|22357.44|22237.44|22346.2|22226.2|10
1637300770000|2021-11-19 05:46:10|22358.1|22238.1|22358.36|22238.36|22358.73|22238.73|22357.2|22237.2|10
1637300780000|2021-11-19 05:46:20|22359.17|22239.17|22366.23|22246.23|22366.23|22246.23|22359.17|22239.17|10
1637300790000|2021-11-19 05:46:30|22366.41|22246.41|22376.7|22256.7|22376.7|22256.7|22366.41|22246.41|10
1637300800000|2021-11-19 05:46:40|22376.76|22256.76|22376.89|22256.89|22378.18|22258.18|22376.76|22256.76|10
1637300810000|2021-11-19 05:46:50|22377.94|22257.94|22381.98|22261.98|22383.39|22263.39|22377.62|22257.62|9
1637300820000|2021-11-19 05:47:00|22382.95|22262.95|22382.67|22262.67|22386.89|22266.89|22382.56|22262.56|10
1637300830000|2021-11-19 05:47:10|22381.41|22261.41|22386.42|22266.42|22386.68|22266.68|22381.41|22261.41|10
1637300840000|2021-11-19 05:47:20|22389.62|22269.62|22388.96|22268.96|22390.78|22270.78|22388.96|22268.96|9
1637300850000|2021-11-19 05:47:30|22389.29|22269.29|22383.64|22263.64|22389.29|22269.29|22383.64|22263.64|9
1637300860000|2021-11-19 05:47:40|22383.08|22263.08|22383.01|22263.01|22383.96|22263.96|22382.09|22262.09|9
1637300870000|2021-11-19 05:47:50|22384.42|22264.42|22381.01|22261.01|22384.42|22264.42|22380.98|22260.98|10
1637300880000|2021-11-19 05:48:00|22375.22|22255.22|22371.85|22251.85|22375.22|22255.22|22371.32|22251.32|10
1637300890000|2021-11-19 05:48:10|22371.73|22251.73|22373.18|22253.18|22373.86|22253.86|22371.53|22251.53|10
1637300900000|2021-11-19 05:48:20|22373.69|22253.69|22371.17|22251.17|22373.69|22253.69|22371.17|22251.17|10
1637300910000|2021-11-19 05:48:30|22370.14|22250.14|22360.89|22240.89|22370.14|22250.14|22360.89|22240.89|10
1637300920000|2021-11-19 05:48:40|22359.78|22239.78|22358.97|22238.97|22359.78|22239.78|22358.63|22238.63|10
1637300930000|2021-11-19 05:48:50|22359|22239|22351.75|22231.75|22359|22239|22351.75|22231.75|10
1637300940000|2021-11-19 05:49:00|22350.31|22230.31|22348.27|22228.27|22350.45|22230.45|22348.08|22228.08|10
1637300950000|2021-11-19 05:49:10|22348.74|22228.74|22345.75|22225.75|22349.75|22229.75|22345.75|22225.75|9
1637300960000|2021-11-19 05:49:20|22344.72|22224.72|22339.68|22219.68|22345.44|22225.44|22339.68|22219.68|9
1637300970000|2021-11-19 05:49:30|22338.75|22218.75|22335.28|22215.28|22338.75|22218.75|22333.37|22213.37|10
1637300980000|2021-11-19 05:49:40|22337.27|22217.27|22337.2|22217.2|22338.31|22218.31|22336.5|22216.5|10
1637300990000|2021-11-19 05:49:50|22335.81|22215.81|22337.53|22217.53|22337.53|22217.53|22335.51|22215.51|9
1637301000000|2021-11-19 05:50:00|22337.5|22217.5|22337.92|22217.92|22338.83|22218.83|22337.23|22217.23|9
1637301010000|2021-11-19 05:50:10|22338.26|22218.26|22340.23|22220.23|22341.5|22221.5|22338.26|22218.26|10
1637301020000|2021-11-19 05:50:20|22340.2|22220.2|22340.73|22220.73|22340.96|22220.96|22340.08|22220.08|10
1637301030000|2021-11-19 05:50:30|22340.04|22220.04|22343.71|22223.71|22343.71|22223.71|22339.61|22219.61|10
1637301040000|2021-11-19 05:50:40|22343.52|22223.52|22345.46|22225.46|22345.91|22225.91|22343.52|22223.52|9
1637301050000|2021-11-19 05:50:50|22345.64|22225.64|22346.01|22226.01|22346.56|22226.56|22344.83|22224.83|10
1637301060000|2021-11-19 05:51:00|22345.37|22225.37|22346.58|22226.58|22346.58|22226.58|22344.13|22224.13|10
1637301070000|2021-11-19 05:51:10|22346.62|22226.62|22348.65|22228.65|22349.79|22229.79|22346.62|22226.62|9
1637301080000|2021-11-19 05:51:20|22346.76|22226.76|22345.42|22225.42|22347.61|22227.61|22345.42|22225.42|10
1637301090000|2021-11-19 05:51:30|22344.93|22224.93|22343.88|22223.88|22344.93|22224.93|22343.58|22223.58|9
1637301100000|2021-11-19 05:51:40|22344.2|22224.2|22346.37|22226.37|22346.37|22226.37|22343.93|22223.93|10
1637301110000|2021-11-19 05:51:50|22346.4|22226.4|22349.17|22229.17|22349.17|22229.17|22346.4|22226.4|10
1637301120000|2021-11-19 05:52:00|22348.47|22228.47|22354.19|22234.19|22354.23|22234.23|22348.47|22228.47|10
1637301130000|2021-11-19 05:52:10|22355.14|22235.14|22356.75|22236.75|22357.22|22237.22|22355.14|22235.14|10
1637301140000|2021-11-19 05:52:20|22357.21|22237.21|22359.72|22239.72|22359.72|22239.72|22357.21|22237.21|10
1637301150000|2021-11-19 05:52:30|22360.3|22240.3|22363.85|22243.85|22363.85|22243.85|22359.94|22239.94|10
1637301160000|2021-11-19 05:52:40|22363.73|22243.73|22366.37|22246.37|22366.37|22246.37|22363.43|22243.43|9
1637301170000|2021-11-19 05:52:50|22366.41|22246.41|22369.3|22249.3|22369.3|22249.3|22366.12|22246.12|10
1637301180000|2021-11-19 05:53:00|22369.05|22249.05|22368.38|22248.38|22369.05|22249.05|22366.55|22246.55|10
1637301190000|2021-11-19 05:53:10|22368.26|22248.26|22368.45|22248.45|22369.29|22249.29|22367.78|22247.78|10
1637301200000|2021-11-19 05:53:20|22367.85|22247.85|22368.52|22248.52|22369.24|22249.24|22367.33|22247.33|10
1637301210000|2021-11-19 05:53:30|22368.66|22248.66|22369.44|22249.44|22369.78|22249.78|22368.53|22248.53|10
1637301220000|2021-11-19 05:53:40|22369.18|22249.18|22369.21|22249.21|22370.07|22250.07|22368.66|22248.66|10
1637301230000|2021-11-19 05:53:50|22368.66|22248.66|22369.62|22249.62|22369.62|22249.62|22367.32|22247.32|10
1637301240000|2021-11-19 05:54:00|22369.68|22249.68|22369.73|22249.73|22371.5|22251.5|22369.32|22249.32|10
1637301250000|2021-11-19 05:54:10|22371.83|22251.83|22371.68|22251.68|22372.24|22252.24|22371.36|22251.36|10
1637301260000|2021-11-19 05:54:20|22370.71|22250.71|22371.25|22251.25|22372.55|22252.55|22370.02|22250.02|10
1637301270000|2021-11-19 05:54:30|22371.01|22251.01|22375.01|22255.01|22375.01|22255.01|22370.06|22250.06|10
1637301280000|2021-11-19 05:54:40|22375.48|22255.48|22384.36|22264.36|22384.36|22264.36|22375.48|22255.48|10
1637301290000|2021-11-19 05:54:50|22384.81|22264.81|22391.49|22271.49|22392.02|22272.02|22384.81|22264.81|10
1637301300000|2021-11-19 05:55:00|22391.83|22271.83|22392.62|22272.62|22393.57|22273.57|22391.58|22271.58|9
1637301310000|2021-11-19 05:55:10|22391.38|22271.38|22393.08|22273.08|22393.08|22273.08|22391.38|22271.38|9
1637301320000|2021-11-19 05:55:20|22393.31|22273.31|22395.66|22275.66|22395.66|22275.66|22393.31|22273.31|10
1637301330000|2021-11-19 05:55:30|22396|22276|22394.28|22274.28|22396|22276|22394.13|22274.13|10
1637301340000|2021-11-19 05:55:40|22394.22|22274.22|22390.47|22270.47|22394.22|22274.22|22390.47|22270.47|9
1637301350000|2021-11-19 05:55:50|22389.83|22269.83|22387.44|22267.44|22389.83|22269.83|22386.53|22266.53|10
1637301360000|2021-11-19 05:56:00|22386.24|22266.24|22385.15|22265.15|22386.24|22266.24|22383.26|22263.26|10
1637301370000|2021-11-19 05:56:10|22384.9|22264.9|22383.6|22263.6|22385.49|22265.49|22383.6|22263.6|9
1637301380000|2021-11-19 05:56:20|22382.93|22262.93|22381.7|22261.7|22382.93|22262.93|22380.17|22260.17|10
1637301390000|2021-11-19 05:56:30|22381.61|22261.61|22382.09|22262.09|22382.15|22262.15|22381|22261|9
1637301400000|2021-11-19 05:56:40|22382.74|22262.74|22383.52|22263.52|22383.53|22263.53|22381.1|22261.1|10
1637301410000|2021-11-19 05:56:50|22385.78|22265.78|22385.86|22265.86|22387.45|22267.45|22384.8|22264.8|9
1637301420000|2021-11-19 05:57:00|22386.04|22266.04|22389.8|22269.8|22389.8|22269.8|22386.04|22266.04|10
1637301430000|2021-11-19 05:57:10|22390.51|22270.51|22392.12|22272.12|22392.12|22272.12|22390.23|22270.23|10
1637301440000|2021-11-19 05:57:20|22392.46|22272.46|22392.07|22272.07|22393.49|22273.49|22391.93|22271.93|9
1637301450000|2021-11-19 05:57:30|22392.39|22272.39|22393.53|22273.53|22394.04|22274.04|22392.1|22272.1|10
1637301460000|2021-11-19 05:57:40|22392.64|22272.64|22391.46|22271.46|22393.06|22273.06|22391.46|22271.46|9
1637301470000|2021-11-19 05:57:50|22391.37|22271.37|22387.21|22267.21|22391.37|22271.37|22387.21|22267.21|10
1637301480000|2021-11-19 05:58:00|22386.08|22266.08|22387.57|22267.57|22387.57|22267.57|22385.3|22265.3|10
1637301490000|2021-11-19 05:58:10|22387.34|22267.34|22388.33|22268.33|22388.38|22268.38|22386.7|22266.7|8
1637301500000|2021-11-19 05:58:20|22389.11|22269.11|22388.94|22268.94|22389.33|22269.33|22388.73|22268.73|10
1637301510000|2021-11-19 05:58:30|22388.23|22268.23|22389.11|22269.11|22389.39|22269.39|22388.08|22268.08|9
1637301520000|2021-11-19 05:58:40|22389.53|22269.53|22385.66|22265.66|22390.82|22270.82|22385.66|22265.66|10
1637301530000|2021-11-19 05:58:50|22385.29|22265.29|22386.81|22266.81|22386.81|22266.81|22385.22|22265.22|9
1637301540000|2021-11-19 05:59:00|22386.78|22266.78|22391.04|22271.04|22391.2|22271.2|22386.45|22266.45|10
1637301550000|2021-11-19 05:59:10|22391.36|22271.36|22391.95|22271.95|22391.95|22271.95|22391.1|22271.1|9
1637301560000|2021-11-19 05:59:20|22392.58|22272.58|22390.71|22270.71|22392.58|22272.58|22390.71|22270.71|9
1637301570000|2021-11-19 05:59:30|22389.23|22269.23|22386.35|22266.35|22389.23|22269.23|22386.35|22266.35|8
1637301580000|2021-11-19 05:59:40|22384.13|22264.13|22376.8|22256.8|22384.13|22264.13|22376.8|22256.8|10
1637301590000|2021-11-19 05:59:50|22376.43|22256.43|22373.45|22253.45|22376.46|22256.46|22373.45|22253.45|10
1637301600000|2021-11-19 06:00:00|22371.76|22251.76|22379.19|22259.19|22379.19|22259.19|22371.06|22251.06|10
1637301610000|2021-11-19 06:00:10|22379.09|22259.09|22377.7|22257.7|22379.51|22259.51|22377.7|22257.7|10
1637301620000|2021-11-19 06:00:20|22377.37|22257.37|22375.55|22255.55|22377.37|22257.37|22374.73|22254.73|10
1637301630000|2021-11-19 06:00:30|22375.53|22255.53|22375.98|22255.98|22376.45|22256.45|22375.39|22255.39|9
1637301640000|2021-11-19 06:00:40|22375.79|22255.79|22374.75|22254.75|22377.23|22257.23|22374.75|22254.75|10
1637301650000|2021-11-19 06:00:50|22374.04|22254.04|22371.1|22251.1|22374.21|22254.21|22371.1|22251.1|10
1637301660000|2021-11-19 06:01:00|22369.97|22249.97|22369.77|22249.77|22369.97|22249.97|22369.37|22249.37|10
1637301670000|2021-11-19 06:01:10|22369.99|22249.99|22372.06|22252.06|22373.33|22253.33|22369.99|22249.99|10
1637301680000|2021-11-19 06:01:20|22371.95|22251.95|22367.05|22247.05|22371.95|22251.95|22367.05|22247.05|10
1637301690000|2021-11-19 06:01:30|22366.54|22246.54|22349.9|22229.9|22366.54|22246.54|22349.9|22229.9|10
1637301700000|2021-11-19 06:01:40|22351.12|22231.12|22346.54|22226.54|22351.12|22231.12|22346.54|22226.54|10
1637301710000|2021-11-19 06:01:50|22346.08|22226.08|22343.81|22223.81|22346.08|22226.08|22343.81|22223.81|10
1637301720000|2021-11-19 06:02:00|22344.2|22224.2|22345.12|22225.12|22345.2|22225.2|22344.2|22224.2|10
1637301730000|2021-11-19 06:02:10|22345.36|22225.36|22345.51|22225.51|22346.71|22226.71|22345.15|22225.15|10
1637301740000|2021-11-19 06:02:20|22345.56|22225.56|22348.74|22228.74|22348.74|22228.74|22345.56|22225.56|10
1637301750000|2021-11-19 06:02:30|22348.82|22228.82|22349.31|22229.31|22350.64|22230.64|22348.82|22228.82|10
1637301760000|2021-11-19 06:02:40|22349.43|22229.43|22346.02|22226.02|22349.43|22229.43|22346.02|22226.02|9
1637301770000|2021-11-19 06:02:50|22345.82|22225.82|22346.84|22226.84|22347.18|22227.18|22345.71|22225.71|10
1637301780000|2021-11-19 06:03:00|22345.73|22225.73|22343.52|22223.52|22346.33|22226.33|22343.52|22223.52|10
1637301790000|2021-11-19 06:03:10|22342.6|22222.6|22338.81|22218.81|22342.6|22222.6|22338.81|22218.81|9
1637301800000|2021-11-19 06:03:20|22338.85|22218.85|22337.67|22217.67|22339.99|22219.99|22336.26|22216.26|10
1637301810000|2021-11-19 06:03:30|22337.88|22217.88|22335.17|22215.17|22337.88|22217.88|22335.17|22215.17|10
1637301820000|2021-11-19 06:03:40|22334.9|22214.9|22333.39|22213.39|22334.9|22214.9|22333.18|22213.18|10
1637301830000|2021-11-19 06:03:50|22333.92|22213.92|22333.7|22213.7|22334.61|22214.61|22333.2|22213.2|10
1637301840000|2021-11-19 06:04:00|22333.61|22213.61|22327.98|22207.98|22333.61|22213.61|22327.98|22207.98|10
1637301850000|2021-11-19 06:04:10|22327.47|22207.47|22330.31|22210.31|22330.31|22210.31|22326.9|22206.9|10
1637301860000|2021-11-19 06:04:20|22332.89|22212.89|22339.09|22219.09|22339.09|22219.09|22332.89|22212.89|9
1637301870000|2021-11-19 06:04:30|22339.73|22219.73|22339.93|22219.93|22339.93|22219.93|22338.51|22218.51|10
1637301880000|2021-11-19 06:04:40|22339.99|22219.99|22339.24|22219.24|22341.27|22221.27|22338.06|22218.06|10
1637301890000|2021-11-19 06:04:50|22337.78|22217.78|22335.9|22215.9|22338.06|22218.06|22335.9|22215.9|9
1637301900000|2021-11-19 06:05:00|22336.63|22216.63|22336.78|22216.78|22337.76|22217.76|22336.36|22216.36|10
1637301910000|2021-11-19 06:05:10|22335.64|22215.64|22333.32|22213.32|22335.64|22215.64|22333.32|22213.32|9
1637301920000|2021-11-19 06:05:20|22333.03|22213.03|22333.89|22213.89|22334.53|22214.53|22333.03|22213.03|9
1637301930000|2021-11-19 06:05:30|22334.6|22214.6|22334.42|22214.42|22334.6|22214.6|22332.68|22212.68|10
1637301940000|2021-11-19 06:05:40|22334.35|22214.35|22334.38|22214.38|22335.16|22215.16|22334.35|22214.35|8
1637301950000|2021-11-19 06:05:50|22333.6|22213.6|22331.26|22211.26|22333.6|22213.6|22330.52|22210.52|10
1637301960000|2021-11-19 06:06:00|22331.67|22211.67|22333.47|22213.47|22333.47|22213.47|22331.67|22211.67|10
1637301970000|2021-11-19 06:06:10|22337.08|22217.08|22340.01|22220.01|22340.01|22220.01|22337.08|22217.08|10
1637301980000|2021-11-19 06:06:20|22341.19|22221.19|22345.69|22225.69|22345.69|22225.69|22341.19|22221.19|10
1637301990000|2021-11-19 06:06:30|22347.36|22227.36|22351.55|22231.55|22351.55|22231.55|22347.36|22227.36|9
1637302000000|2021-11-19 06:06:40|22351.1|22231.1|22358.86|22238.86|22358.86|22238.86|22351.1|22231.1|10
1637302010000|2021-11-19 06:06:50|22359.27|22239.27|22361.54|22241.54|22361.54|22241.54|22357.83|22237.83|10
1637302020000|2021-11-19 06:07:00|22362.09|22242.09|22360.93|22240.93|22362.09|22242.09|22360.55|22240.55|10
1637302030000|2021-11-19 06:07:10|22361.08|22241.08|22366.56|22246.56|22366.56|22246.56|22361.08|22241.08|10
1637302040000|2021-11-19 06:07:20|22368.18|22248.18|22377|22257|22377|22257|22368.18|22248.18|10
1637302050000|2021-11-19 06:07:30|22379.26|22259.26|22378.98|22258.98|22380.12|22260.12|22378.94|22258.94|9
1637302060000|2021-11-19 06:07:40|22378.92|22258.92|22382.36|22262.36|22382.72|22262.72|22378.92|22258.92|10
1637302070000|2021-11-19 06:07:50|22381.74|22261.74|22380.36|22260.36|22381.74|22261.74|22380.36|22260.36|9
1637302080000|2021-11-19 06:08:00|22381.38|22261.38|22379.97|22259.97|22381.4|22261.4|22379.2|22259.2|10
1637302090000|2021-11-19 06:08:10|22380.84|22260.84|22382.16|22262.16|22382.16|22262.16|22380.74|22260.74|10
1637302100000|2021-11-19 06:08:20|22381.39|22261.39|22382.54|22262.54|22382.54|22262.54|22381.08|22261.08|9
1637302110000|2021-11-19 06:08:30|22383.96|22263.96|22388.43|22268.43|22390.34|22270.34|22383.96|22263.96|10
1637302120000|2021-11-19 06:08:40|22388.49|22268.49|22389.2|22269.2|22389.76|22269.76|22388.26|22268.26|10
1637302130000|2021-11-19 06:08:50|22389.28|22269.28|22388.47|22268.47|22389.85|22269.85|22387.98|22267.98|10
1637302140000|2021-11-19 06:09:00|22388.19|22268.19|22392.52|22272.52|22392.52|22272.52|22388.19|22268.19|10
1637302150000|2021-11-19 06:09:10|22392.79|22272.79|22393.85|22273.85|22394.51|22274.51|22392.79|22272.79|10
1637302160000|2021-11-19 06:09:20|22394.51|22274.51|22391.81|22271.81|22395.02|22275.02|22391.81|22271.81|10
1637302170000|2021-11-19 06:09:30|22391.39|22271.39|22390.05|22270.05|22391.54|22271.54|22390.05|22270.05|10
1637302180000|2021-11-19 06:09:40|22390.08|22270.08|22388.8|22268.8|22390.08|22270.08|22388.76|22268.76|10
1637302190000|2021-11-19 06:09:50|22389.12|22269.12|22389.1|22269.1|22389.4|22269.4|22388.83|22268.83|9
1637302200000|2021-11-19 06:10:00|22389.54|22269.54|22391.63|22271.63|22392.02|22272.02|22389.54|22269.54|10
1637302210000|2021-11-19 06:10:10|22391.88|22271.88|22393.95|22273.95|22393.95|22273.95|22391.88|22271.88|9
1637302220000|2021-11-19 06:10:20|22394.38|22274.38|22398|22278|22398|22278|22394.31|22274.31|10
1637302230000|2021-11-19 06:10:30|22398.66|22278.66|22401.86|22281.86|22401.86|22281.86|22398.66|22278.66|10
1637302240000|2021-11-19 06:10:40|22401.84|22281.84|22404.94|22284.94|22404.97|22284.97|22401.73|22281.73|10
1637302250000|2021-11-19 06:10:50|22405.56|22285.56|22406.49|22286.49|22406.49|22286.49|22405.31|22285.31|9
1637302260000|2021-11-19 06:11:00|22406.52|22286.52|22405.04|22285.04|22406.52|22286.52|22404.98|22284.98|9
1637302270000|2021-11-19 06:11:10|22404.77|22284.77|22396.92|22276.92|22404.77|22284.77|22396.92|22276.92|10
1637302280000|2021-11-19 06:11:20|22392.63|22272.63|22375.5|22255.5|22392.63|22272.63|22375.5|22255.5|10
1637302290000|2021-11-19 06:11:30|22375.39|22255.39|22376.09|22256.09|22376.09|22256.09|22374.76|22254.76|9
1637302300000|2021-11-19 06:11:40|22376.13|22256.13|22373.05|22253.05|22376.18|22256.18|22373.05|22253.05|10
1637302310000|2021-11-19 06:11:50|22373.93|22253.93|22368.85|22248.85|22373.93|22253.93|22368.57|22248.57|10
1637302320000|2021-11-19 06:12:00|22370|22250|22368.78|22248.78|22370|22250|22368.45|22248.45|9
1637302330000|2021-11-19 06:12:10|22368.84|22248.84|22370.71|22250.71|22371.25|22251.25|22368.84|22248.84|10
1637302340000|2021-11-19 06:12:20|22371.02|22251.02|22372.27|22252.27|22372.93|22252.93|22371.02|22251.02|10
1637302350000|2021-11-19 06:12:30|22372.32|22252.32|22374.35|22254.35|22374.35|22254.35|22372.32|22252.32|10
1637302360000|2021-11-19 06:12:40|22374.94|22254.94|22371.73|22251.73|22374.94|22254.94|22371.73|22251.73|10
1637302370000|2021-11-19 06:12:50|22370.79|22250.79|22371.45|22251.45|22371.45|22251.45|22370.57|22250.57|10
1637302380000|2021-11-19 06:13:00|22370.91|22250.91|22372.17|22252.17|22372.17|22252.17|22370.91|22250.91|9
1637302390000|2021-11-19 06:13:10|22371.9|22251.9|22369.7|22249.7|22371.9|22251.9|22369.7|22249.7|9
1637302400000|2021-11-19 06:13:20|22369.86|22249.86|22369.28|22249.28|22370.72|22250.72|22368.41|22248.41|10
1637302410000|2021-11-19 06:13:30|22368.07|22248.07|22369.59|22249.59|22369.59|22249.59|22368.07|22248.07|10
1637302420000|2021-11-19 06:13:40|22369.78|22249.78|22371.28|22251.28|22371.28|22251.28|22369.78|22249.78|10
1637302430000|2021-11-19 06:13:50|22372.37|22252.37|22373.72|22253.72|22373.76|22253.76|22372.37|22252.37|9
1637302440000|2021-11-19 06:14:00|22373.15|22253.15|22373.39|22253.39|22373.96|22253.96|22372.58|22252.58|10
1637302450000|2021-11-19 06:14:10|22373.12|22253.12|22379.3|22259.3|22379.3|22259.3|22372.63|22252.63|10
1637302460000|2021-11-19 06:14:20|22379.31|22259.31|22379.69|22259.69|22381.76|22261.76|22379.31|22259.31|10
1637302470000|2021-11-19 06:14:30|22379.23|22259.23|22378.73|22258.73|22380.05|22260.05|22378.15|22258.15|10
1637302480000|2021-11-19 06:14:40|22378.57|22258.57|22374.67|22254.67|22378.57|22258.57|22374.44|22254.44|10
1637302490000|2021-11-19 06:14:50|22374.34|22254.34|22368.68|22248.68|22374.95|22254.95|22368.68|22248.68|10
1637302500000|2021-11-19 06:15:00|22368.65|22248.65|22365.06|22245.06|22368.65|22248.65|22364.52|22244.52|10
1637302510000|2021-11-19 06:15:10|22364.42|22244.42|22361.53|22241.53|22364.7|22244.7|22361.53|22241.53|9
1637302520000|2021-11-19 06:15:20|22361.79|22241.79|22362.17|22242.17|22362.69|22242.69|22361.79|22241.79|9
1637302530000|2021-11-19 06:15:30|22362|22242|22361.8|22241.8|22362.37|22242.37|22361.27|22241.27|10
1637302540000|2021-11-19 06:15:40|22362.38|22242.38|22367.2|22247.2|22367.26|22247.26|22362.38|22242.38|9
1637302550000|2021-11-19 06:15:50|22366.63|22246.63|22368.25|22248.25|22368.25|22248.25|22366.63|22246.63|10
1637302560000|2021-11-19 06:16:00|22368.28|22248.28|22370.29|22250.29|22370.29|22250.29|22368.28|22248.28|10
1637302570000|2021-11-19 06:16:10|22370.52|22250.52|22371.91|22251.91|22372.02|22252.02|22370.19|22250.19|9
1637302580000|2021-11-19 06:16:20|22372.04|22252.04|22374.52|22254.52|22375.39|22255.39|22372.04|22252.04|10
1637302590000|2021-11-19 06:16:30|22374.5|22254.5|22373.01|22253.01|22374.69|22254.69|22373.01|22253.01|10
1637302600000|2021-11-19 06:16:40|22373.02|22253.02|22372.27|22252.27|22373.56|22253.56|22370.48|22250.48|10
1637302610000|2021-11-19 06:16:50|22371.55|22251.55|22371.59|22251.59|22371.97|22251.97|22370.97|22250.97|9
1637302620000|2021-11-19 06:17:00|22371.58|22251.58|22371.19|22251.19|22372.37|22252.37|22371.19|22251.19|10
1637302630000|2021-11-19 06:17:10|22371.08|22251.08|22370.39|22250.39|22371.89|22251.89|22370.1|22250.1|10
1637302640000|2021-11-19 06:17:20|22370.45|22250.45|22367.73|22247.73|22370.45|22250.45|22367.46|22247.46|10
1637302650000|2021-11-19 06:17:30|22368.32|22248.32|22359.07|22239.07|22368.32|22248.32|22358.67|22238.67|10
1637302660000|2021-11-19 06:17:40|22358.75|22238.75|22356.3|22236.3|22358.75|22238.75|22356.3|22236.3|10
1637302670000|2021-11-19 06:17:50|22354.73|22234.73|22352.3|22232.3|22356.19|22236.19|22352.3|22232.3|10
1637302680000|2021-11-19 06:18:00|22352.75|22232.75|22352.6|22232.6|22353.94|22233.94|22352.6|22232.6|8
1637302690000|2021-11-19 06:18:10|22350.45|22230.45|22347.71|22227.71|22350.51|22230.51|22347.71|22227.71|8
1637302700000|2021-11-19 06:18:20|22346.97|22226.97|22346.69|22226.69|22347.1|22227.1|22346.69|22226.69|9
1637302710000|2021-11-19 06:18:30|22344.87|22224.87|22340.87|22220.87|22344.87|22224.87|22340.51|22220.51|10
1637302720000|2021-11-19 06:18:40|22340.89|22220.89|22339.45|22219.45|22340.89|22220.89|22339.27|22219.27|9
1637302730000|2021-11-19 06:18:50|22339.76|22219.76|22338.94|22218.94|22339.76|22219.76|22338.94|22218.94|10
1637302740000|2021-11-19 06:19:00|22339.52|22219.52|22337.65|22217.65|22339.52|22219.52|22337.04|22217.04|9
1637302750000|2021-11-19 06:19:10|22337.86|22217.86|22339.71|22219.71|22339.71|22219.71|22337.86|22217.86|10
1637302760000|2021-11-19 06:19:20|22339.66|22219.66|22339.88|22219.88|22340.72|22220.72|22338.51|22218.51|10
1637302770000|2021-11-19 06:19:30|22340.1|22220.1|22343.39|22223.39|22343.7|22223.7|22340.1|22220.1|9
1637302780000|2021-11-19 06:19:40|22342.67|22222.67|22344.45|22224.45|22344.45|22224.45|22342.47|22222.47|9
1637302790000|2021-11-19 06:19:50|22344.42|22224.42|22342.7|22222.7|22344.42|22224.42|22342.7|22222.7|10
1637302800000|2021-11-19 06:20:00|22342.46|22222.46|22344.72|22224.72|22345.25|22225.25|22342.46|22222.46|10
1637302810000|2021-11-19 06:20:10|22344.73|22224.73|22343.29|22223.29|22344.89|22224.89|22343.29|22223.29|10
1637302820000|2021-11-19 06:20:20|22343.26|22223.26|22342.59|22222.59|22343.26|22223.26|22341.3|22221.3|10
1637302830000|2021-11-19 06:20:30|22342.18|22222.18|22342.03|22222.03|22343.67|22223.67|22342.03|22222.03|9
1637302840000|2021-11-19 06:20:40|22341.71|22221.71|22339.14|22219.14|22341.85|22221.85|22338.55|22218.55|9
1637302850000|2021-11-19 06:20:50|22338.88|22218.88|22339.24|22219.24|22339.92|22219.92|22338.28|22218.28|10
1637302860000|2021-11-19 06:21:00|22339.27|22219.27|22336.3|22216.3|22339.27|22219.27|22336.3|22216.3|10
1637302870000|2021-11-19 06:21:10|22335.12|22215.12|22333.5|22213.5|22335.12|22215.12|22333.32|22213.32|9
1637302880000|2021-11-19 06:21:20|22333.88|22213.88|22334.52|22214.52|22334.52|22214.52|22333.39|22213.39|9
1637302890000|2021-11-19 06:21:30|22334.19|22214.19|22332.41|22212.41|22334.19|22214.19|22332.41|22212.41|10
1637302900000|2021-11-19 06:21:40|22332.47|22212.47|22331.77|22211.77|22332.69|22212.69|22331.77|22211.77|10
1637302910000|2021-11-19 06:21:50|22332.72|22212.72|22331.68|22211.68|22332.8|22212.8|22331.67|22211.67|10
1637302920000|2021-11-19 06:22:00|22331.07|22211.07|22331.56|22211.56|22331.91|22211.91|22330.6|22210.6|10
1637302930000|2021-11-19 06:22:10|22331.64|22211.64|22332.71|22212.71|22332.71|22212.71|22331.64|22211.64|10
1637302940000|2021-11-19 06:22:20|22332.4|22212.4|22330.57|22210.57|22332.62|22212.62|22330.57|22210.57|10
1637302950000|2021-11-19 06:22:30|22330.81|22210.81|22322.47|22202.47|22330.81|22210.81|22322.47|22202.47|10
1637302960000|2021-11-19 06:22:40|22322.49|22202.49|22316.19|22196.19|22322.49|22202.49|22316.19|22196.19|10
1637302970000|2021-11-19 06:22:50|22316.28|22196.28|22309.97|22189.97|22316.28|22196.28|22309.97|22189.97|10
1637302980000|2021-11-19 06:23:00|22311.11|22191.11|22308.24|22188.24|22312.46|22192.46|22307.31|22187.31|9
1637302990000|2021-11-19 06:23:10|22306.59|22186.59|22303.43|22183.43|22306.59|22186.59|22302.49|22182.49|10
1637303000000|2021-11-19 06:23:20|22303.12|22183.12|22299.49|22179.49|22303.16|22183.16|22299.49|22179.49|10
1637303010000|2021-11-19 06:23:30|22299.22|22179.22|22296.03|22176.03|22299.22|22179.22|22296.03|22176.03|8
1637303020000|2021-11-19 06:23:40|22294.83|22174.83|22291.78|22171.78|22294.83|22174.83|22291.78|22171.78|10
1637303030000|2021-11-19 06:23:50|22289.65|22169.65|22289.52|22169.52|22289.65|22169.65|22288.17|22168.17|10
1637303040000|2021-11-19 06:24:00|22289.18|22169.18|22291.73|22171.73|22293.01|22173.01|22289.18|22169.18|10
1637303050000|2021-11-19 06:24:10|22291.4|22171.4|22291.92|22171.92|22293.11|22173.11|22291.4|22171.4|10
1637303060000|2021-11-19 06:24:20|22291.94|22171.94|22292.49|22172.49|22292.99|22172.99|22291.84|22171.84|10
1637303070000|2021-11-19 06:24:30|22293.08|22173.08|22293.27|22173.27|22293.27|22173.27|22292.64|22172.64|8
1637303080000|2021-11-19 06:24:40|22293.72|22173.72|22293.13|22173.13|22294.79|22174.79|22292.61|22172.61|10
1637303090000|2021-11-19 06:24:50|22293.14|22173.14|22291.51|22171.51|22293.14|22173.14|22291.33|22171.33|10
1637303100000|2021-11-19 06:25:00|22291.43|22171.43|22294.75|22174.75|22294.75|22174.75|22290.2|22170.2|10
1637303110000|2021-11-19 06:25:10|22294.65|22174.65|22294.31|22174.31|22295.55|22175.55|22294.31|22174.31|10
1637303120000|2021-11-19 06:25:20|22293.81|22173.81|22298.65|22178.65|22298.68|22178.68|22293.81|22173.81|10
1637303130000|2021-11-19 06:25:30|22298.68|22178.68|22299.52|22179.52|22299.52|22179.52|22298.45|22178.45|10
1637303140000|2021-11-19 06:25:40|22298.86|22178.86|22298.64|22178.64|22298.89|22178.89|22297.66|22177.66|9
1637303150000|2021-11-19 06:25:50|22299.64|22179.64|22298.12|22178.12|22299.64|22179.64|22298.12|22178.12|8
1637303160000|2021-11-19 06:26:00|22297.75|22177.75|22296.58|22176.58|22298.17|22178.17|22296.58|22176.58|10
1637303170000|2021-11-19 06:26:10|22296.55|22176.55|22295.05|22175.05|22296.55|22176.55|22295.05|22175.05|10
1637303180000|2021-11-19 06:26:20|22294.95|22174.95|22293.39|22173.39|22295.06|22175.06|22293.37|22173.37|10
1637303190000|2021-11-19 06:26:30|22293.55|22173.55|22295.26|22175.26|22295.46|22175.46|22293.55|22173.55|9
1637303200000|2021-11-19 06:26:40|22295.85|22175.85|22300.21|22180.21|22300.21|22180.21|22295.85|22175.85|10
1637303210000|2021-11-19 06:26:50|22300.37|22180.37|22303.84|22183.84|22304.33|22184.33|22300.34|22180.34|10
1637303220000|2021-11-19 06:27:00|22303.81|22183.81|22306.81|22186.81|22306.81|22186.81|22303.81|22183.81|10
1637303230000|2021-11-19 06:27:10|22306.84|22186.84|22311.66|22191.66|22311.66|22191.66|22306.7|22186.7|10
1637303240000|2021-11-19 06:27:20|22311.69|22191.69|22314.76|22194.76|22314.76|22194.76|22311.64|22191.64|9
1637303250000|2021-11-19 06:27:30|22313.32|22193.32|22315.77|22195.77|22315.8|22195.8|22313.32|22193.32|10
1637303260000|2021-11-19 06:27:40|22316.06|22196.06|22322.39|22202.39|22322.51|22202.51|22315.57|22195.57|9
1637303270000|2021-11-19 06:27:50|22321.97|22201.97|22319.97|22199.97|22323.02|22203.02|22319.97|22199.97|10
1637303280000|2021-11-19 06:28:00|22319.14|22199.14|22319.31|22199.31|22319.57|22199.57|22319.1|22199.1|10
1637303290000|2021-11-19 06:28:10|22319.34|22199.34|22317.94|22197.94|22320.08|22200.08|22317.94|22197.94|10
1637303300000|2021-11-19 06:28:20|22316.83|22196.83|22318.5|22198.5|22318.5|22198.5|22316.83|22196.83|9
1637303310000|2021-11-19 06:28:30|22319.86|22199.86|22320.26|22200.26|22320.61|22200.61|22319.04|22199.04|9
1637303320000|2021-11-19 06:28:40|22320.76|22200.76|22318.99|22198.99|22320.9|22200.9|22318.99|22198.99|9
1637303330000|2021-11-19 06:28:50|22318.72|22198.72|22317.19|22197.19|22319.02|22199.02|22317.19|22197.19|9
1637303340000|2021-11-19 06:29:00|22316.99|22196.99|22315.22|22195.22|22316.99|22196.99|22314.55|22194.55|10
1637303350000|2021-11-19 06:29:10|22315.41|22195.41|22314.32|22194.32|22315.41|22195.41|22314.32|22194.32|10
1637303360000|2021-11-19 06:29:20|22314.69|22194.69|22317.43|22197.43|22317.43|22197.43|22314.52|22194.52|10
1637303370000|2021-11-19 06:29:30|22318.31|22198.31|22325.02|22205.02|22325.02|22205.02|22318.21|22198.21|10
1637303380000|2021-11-19 06:29:40|22326.68|22206.68|22328.75|22208.75|22328.75|22208.75|22325.77|22205.77|10
1637303390000|2021-11-19 06:29:50|22330.6|22210.6|22331.53|22211.53|22331.94|22211.94|22330.44|22210.44|10
1637303400000|2021-11-19 06:30:00|22330.08|22210.08|22327.46|22207.46|22330.6|22210.6|22327.27|22207.27|10
1637303410000|2021-11-19 06:30:10|22328.29|22208.29|22327.92|22207.92|22328.38|22208.38|22327.86|22207.86|10
1637303420000|2021-11-19 06:30:20|22327.59|22207.59|22326.75|22206.75|22327.82|22207.82|22326.69|22206.69|10
1637303430000|2021-11-19 06:30:30|22326.91|22206.91|22328.39|22208.39|22328.39|22208.39|22326.8|22206.8|10
1637303440000|2021-11-19 06:30:40|22328.2|22208.2|22328.45|22208.45|22328.45|22208.45|22326.8|22206.8|10
1637303450000|2021-11-19 06:30:50|22327.59|22207.59|22326.01|22206.01|22327.93|22207.93|22326.01|22206.01|10
1637303460000|2021-11-19 06:31:00|22325.8|22205.8|22318.47|22198.47|22325.8|22205.8|22318.47|22198.47|10
1637303470000|2021-11-19 06:31:10|22319.02|22199.02|22314.92|22194.92|22319.02|22199.02|22313.17|22193.17|10
1637303480000|2021-11-19 06:31:20|22315.08|22195.08|22313.65|22193.65|22315.08|22195.08|22313.07|22193.07|10
1637303490000|2021-11-19 06:31:30|22312.89|22192.89|22308.97|22188.97|22312.89|22192.89|22308.97|22188.97|10
1637303500000|2021-11-19 06:31:40|22308.69|22188.69|22305.16|22185.16|22309.13|22189.13|22305.16|22185.16|10
1637303510000|2021-11-19 06:31:50|22306.57|22186.57|22301.41|22181.41|22306.57|22186.57|22301.41|22181.41|10
1637303520000|2021-11-19 06:32:00|22301.66|22181.66|22296.58|22176.58|22301.66|22181.66|22296.55|22176.55|10
1637303530000|2021-11-19 06:32:10|22295.55|22175.55|22292.93|22172.93|22295.55|22175.55|22292.93|22172.93|10
1637303540000|2021-11-19 06:32:20|22292.56|22172.56|22291.81|22171.81|22293.63|22173.63|22291.69|22171.69|10
1637303550000|2021-11-19 06:32:30|22291.59|22171.59|22291.8|22171.8|22291.89|22171.89|22290.34|22170.34|9
1637303560000|2021-11-19 06:32:40|22292.28|22172.28|22292.19|22172.19|22292.68|22172.68|22291.66|22171.66|9
1637303570000|2021-11-19 06:32:50|22293.55|22173.55|22292.63|22172.63|22293.55|22173.55|22292.61|22172.61|8
1637303580000|2021-11-19 06:33:00|22292.28|22172.28|22292.27|22172.27|22292.61|22172.61|22291.48|22171.48|10
1637303590000|2021-11-19 06:33:10|22292.84|22172.84|22292.55|22172.55|22293.27|22173.27|22292.45|22172.45|8
1637303600000|2021-11-19 06:33:20|22293.09|22173.09|22295.06|22175.06|22295.06|22175.06|22292.43|22172.43|7
1637303610000|2021-11-19 06:33:30|22295.21|22175.21|22297.86|22177.86|22297.86|22177.86|22295.21|22175.21|10
1637303620000|2021-11-19 06:33:40|22298.04|22178.04|22301.21|22181.21|22301.61|22181.61|22297.09|22177.09|10
1637303630000|2021-11-19 06:33:50|22301.06|22181.06|22302.54|22182.54|22302.78|22182.78|22301.06|22181.06|9
1637303640000|2021-11-19 06:34:00|22302.84|22182.84|22300.23|22180.23|22303.47|22183.47|22300.23|22180.23|9
1637303650000|2021-11-19 06:34:10|22299.51|22179.51|22297.72|22177.72|22299.51|22179.51|22296.85|22176.85|10
1637303660000|2021-11-19 06:34:20|22298|22178|22297.5|22177.5|22298.36|22178.36|22297.36|22177.36|9
1637303670000|2021-11-19 06:34:30|22298.03|22178.03|22300.42|22180.42|22300.42|22180.42|22298.03|22178.03|10
1637303680000|2021-11-19 06:34:40|22300.67|22180.67|22302.4|22182.4|22302.45|22182.45|22300.41|22180.41|7
1637303690000|2021-11-19 06:34:50|22302.58|22182.58|22303.54|22183.54|22303.75|22183.75|22302.58|22182.58|9
1637303700000|2021-11-19 06:35:00|22303.89|22183.89|22309.84|22189.84|22309.84|22189.84|22303.89|22183.89|8
1637303710000|2021-11-19 06:35:10|22310.14|22190.14|22315.91|22195.91|22315.91|22195.91|22310.14|22190.14|10
1637303720000|2021-11-19 06:35:20|22316.16|22196.16|22317.12|22197.12|22317.39|22197.39|22316.09|22196.09|10
1637303730000|2021-11-19 06:35:30|22317.14|22197.14|22320.22|22200.22|22320.22|22200.22|22317.14|22197.14|10
1637303740000|2021-11-19 06:35:40|22320.37|22200.37|22323.51|22203.51|22323.7|22203.7|22320.37|22200.37|10
1637303750000|2021-11-19 06:35:50|22324.15|22204.15|22323.7|22203.7|22324.95|22204.95|22323.59|22203.59|10
1637303760000|2021-11-19 06:36:00|22323.75|22203.75|22327.13|22207.13|22327.24|22207.24|22323.75|22203.75|9
1637303770000|2021-11-19 06:36:10|22326.95|22206.95|22325.37|22205.37|22327.22|22207.22|22325.37|22205.37|10
1637303780000|2021-11-19 06:36:20|22325.69|22205.69|22329.99|22209.99|22329.99|22209.99|22325.69|22205.69|10
1637303790000|2021-11-19 06:36:30|22329.8|22209.8|22332.11|22212.11|22332.11|22212.11|22329.8|22209.8|9
1637303800000|2021-11-19 06:36:40|22332.75|22212.75|22334.75|22214.75|22335.7|22215.7|22332.75|22212.75|9
1637303810000|2021-11-19 06:36:50|22337.25|22217.25|22338.25|22218.25|22338.89|22218.89|22337.25|22217.25|10
1637303820000|2021-11-19 06:37:00|22338.66|22218.66|22340.55|22220.55|22341.69|22221.69|22338.37|22218.37|8
1637303830000|2021-11-19 06:37:10|22340.41|22220.41|22336.84|22216.84|22340.63|22220.63|22336.84|22216.84|10
1637303840000|2021-11-19 06:37:20|22336.32|22216.32|22334.48|22214.48|22336.32|22216.32|22334.26|22214.26|10
1637303850000|2021-11-19 06:37:30|22334.58|22214.58|22330.66|22210.66|22334.91|22214.91|22330.66|22210.66|9
1637303860000|2021-11-19 06:37:40|22330.18|22210.18|22328.43|22208.43|22330.34|22210.34|22327.73|22207.73|10
1637303870000|2021-11-19 06:37:50|22328.35|22208.35|22328.21|22208.21|22328.66|22208.66|22328.21|22208.21|8
1637303880000|2021-11-19 06:38:00|22328.01|22208.01|22327.26|22207.26|22328.01|22208.01|22326.66|22206.66|9
1637303890000|2021-11-19 06:38:10|22326.69|22206.69|22328.47|22208.47|22328.47|22208.47|22326.69|22206.69|10
1637303900000|2021-11-19 06:38:20|22328.8|22208.8|22333.29|22213.29|22333.29|22213.29|22328.8|22208.8|10
1637303910000|2021-11-19 06:38:30|22333.77|22213.77|22340.52|22220.52|22340.52|22220.52|22333.77|22213.77|10
1637303920000|2021-11-19 06:38:40|22341.55|22221.55|22347.72|22227.72|22347.72|22227.72|22341.55|22221.55|10
1637303930000|2021-11-19 06:38:50|22347.94|22227.94|22352.49|22232.49|22352.75|22232.75|22347.94|22227.94|9
1637303940000|2021-11-19 06:39:00|22352.24|22232.24|22353.85|22233.85|22353.85|22233.85|22351.21|22231.21|10
1637303950000|2021-11-19 06:39:10|22353.57|22233.57|22352.63|22232.63|22353.61|22233.61|22352.63|22232.63|8
1637303960000|2021-11-19 06:39:20|22352.66|22232.66|22354.44|22234.44|22354.44|22234.44|22352.66|22232.66|9
1637303970000|2021-11-19 06:39:30|22354.03|22234.03|22353.13|22233.13|22354.09|22234.09|22352.63|22232.63|10
1637303980000|2021-11-19 06:39:40|22353.33|22233.33|22353.46|22233.46|22353.74|22233.74|22352.74|22232.74|9
1637303990000|2021-11-19 06:39:50|22353.31|22233.31|22354.28|22234.28|22354.39|22234.39|22352.36|22232.36|10
1637304000000|2021-11-19 06:40:00|22353.65|22233.65|22349.79|22229.79|22353.65|22233.65|22349.79|22229.79|9
1637304010000|2021-11-19 06:40:10|22349.98|22229.98|22344.59|22224.59|22349.98|22229.98|22344.59|22224.59|10
1637304020000|2021-11-19 06:40:20|22344.26|22224.26|22342.1|22222.1|22344.26|22224.26|22342.1|22222.1|10
1637304030000|2021-11-19 06:40:30|22341.69|22221.69|22340.43|22220.43|22341.69|22221.69|22340.03|22220.03|10
1637304040000|2021-11-19 06:40:40|22340.45|22220.45|22339.42|22219.42|22341.15|22221.15|22339.37|22219.37|9
1637304050000|2021-11-19 06:40:50|22339.51|22219.51|22337.14|22217.14|22339.91|22219.91|22336.46|22216.46|10
1637304060000|2021-11-19 06:41:00|22336.93|22216.93|22337.5|22217.5|22338.69|22218.69|22336.93|22216.93|10
1637304070000|2021-11-19 06:41:10|22338.06|22218.06|22333.55|22213.55|22338.06|22218.06|22333.55|22213.55|8
1637304080000|2021-11-19 06:41:20|22333.81|22213.81|22328.49|22208.49|22333.81|22213.81|22328.49|22208.49|10
1637304090000|2021-11-19 06:41:30|22328.29|22208.29|22324.94|22204.94|22328.49|22208.49|22324.94|22204.94|10
1637304100000|2021-11-19 06:41:40|22323.53|22203.53|22317.76|22197.76|22323.53|22203.53|22317.76|22197.76|10
1637304110000|2021-11-19 06:41:50|22317.69|22197.69|22316.58|22196.58|22317.69|22197.69|22316.58|22196.58|10
1637304120000|2021-11-19 06:42:00|22316.71|22196.71|22315.23|22195.23|22316.71|22196.71|22314.95|22194.95|9
1637304130000|2021-11-19 06:42:10|22315.61|22195.61|22315.16|22195.16|22316.29|22196.29|22315|22195|10
1637304140000|2021-11-19 06:42:20|22313.72|22193.72|22303.31|22183.31|22313.72|22193.72|22303.31|22183.31|10
1637304150000|2021-11-19 06:42:30|22303.54|22183.54|22297.11|22177.11|22303.54|22183.54|22296.79|22176.79|10
1637304160000|2021-11-19 06:42:40|22295.5|22175.5|22290.7|22170.7|22295.5|22175.5|22290.7|22170.7|10
1637304170000|2021-11-19 06:42:50|22289.91|22169.91|22287.99|22167.99|22289.91|22169.91|22287.99|22167.99|10
1637304180000|2021-11-19 06:43:00|22288.25|22168.25|22284.58|22164.58|22288.61|22168.61|22284.58|22164.58|9
1637304190000|2021-11-19 06:43:10|22284.21|22164.21|22284.45|22164.45|22284.45|22164.45|22283.11|22163.11|10
1637304200000|2021-11-19 06:43:20|22284.34|22164.34|22278.01|22158.01|22284.34|22164.34|22277.51|22157.51|10
1637304210000|2021-11-19 06:43:30|22278.11|22158.11|22276.88|22156.88|22279.07|22159.07|22276.88|22156.88|10
1637304220000|2021-11-19 06:43:40|22277.57|22157.57|22276.66|22156.66|22278.75|22158.75|22276.66|22156.66|10
1637304230000|2021-11-19 06:43:50|22273.61|22153.61|22264.26|22144.26|22273.61|22153.61|22264.26|22144.26|10
1637304240000|2021-11-19 06:44:00|22264.68|22144.68|22263.8|22143.8|22265.24|22145.24|22263.8|22143.8|10
1637304250000|2021-11-19 06:44:10|22262.95|22142.95|22260.33|22140.33|22263.82|22143.82|22260.33|22140.33|10
1637304260000|2021-11-19 06:44:20|22259.93|22139.93|22256.29|22136.29|22259.93|22139.93|22256.29|22136.29|9
1637304270000|2021-11-19 06:44:30|22256.71|22136.71|22256.53|22136.53|22257.22|22137.22|22256.23|22136.23|9
1637304280000|2021-11-19 06:44:40|22256.55|22136.55|22254.79|22134.79|22256.55|22136.55|22254.02|22134.02|10
1637304290000|2021-11-19 06:44:50|22255.43|22135.43|22253.91|22133.91|22257.17|22137.17|22253.59|22133.59|10
1637304300000|2021-11-19 06:45:00|22254.57|22134.57|22256.82|22136.82|22256.82|22136.82|22254.57|22134.57|9
1637304310000|2021-11-19 06:45:10|22256.73|22136.73|22255.69|22135.69|22256.73|22136.73|22254.6|22134.6|10
1637304320000|2021-11-19 06:45:20|22255.94|22135.94|22254.04|22134.04|22255.96|22135.96|22253.64|22133.64|10
1637304330000|2021-11-19 06:45:30|22254.48|22134.48|22254.85|22134.85|22255.28|22135.28|22254.19|22134.19|10
1637304340000|2021-11-19 06:45:40|22254.97|22134.97|22260.31|22140.31|22260.31|22140.31|22254.97|22134.97|10
1637304350000|2021-11-19 06:45:50|22260.44|22140.44|22262.35|22142.35|22262.35|22142.35|22259.91|22139.91|10
1637304360000|2021-11-19 06:46:00|22262.34|22142.34|22264.52|22144.52|22264.83|22144.83|22261.58|22141.58|10
1637304370000|2021-11-19 06:46:10|22264.34|22144.34|22269.38|22149.38|22269.38|22149.38|22264.34|22144.34|10
1637304380000|2021-11-19 06:46:20|22269.08|22149.08|22268.33|22148.33|22269.25|22149.25|22268.33|22148.33|9
1637304390000|2021-11-19 06:46:30|22267.96|22147.96|22267.93|22147.93|22268.28|22148.28|22267.91|22147.91|9
1637304400000|2021-11-19 06:46:40|22268.09|22148.09|22266.89|22146.89|22268.09|22148.09|22266.49|22146.49|9
1637304410000|2021-11-19 06:46:50|22266.7|22146.7|22268.05|22148.05|22268.05|22148.05|22266.48|22146.48|8
1637304420000|2021-11-19 06:47:00|22267.98|22147.98|22269.02|22149.02|22269.17|22149.17|22267.98|22147.98|9
1637304430000|2021-11-19 06:47:10|22268.38|22148.38|22268.36|22148.36|22270.49|22150.49|22268.36|22148.36|9
1637304440000|2021-11-19 06:47:20|22268.05|22148.05|22268.38|22148.38|22268.55|22148.55|22268.05|22148.05|10
1637304450000|2021-11-19 06:47:30|22269.45|22149.45|22274.89|22154.89|22274.89|22154.89|22269.45|22149.45|10
1637304460000|2021-11-19 06:47:40|22277.93|22157.93|22281.46|22161.46|22282.69|22162.69|22277.93|22157.93|10
1637304470000|2021-11-19 06:47:50|22284.07|22164.07|22286.34|22166.34|22287.02|22167.02|22282.64|22162.64|10
1637304480000|2021-11-19 06:48:00|22286.29|22166.29|22286.78|22166.78|22287.83|22167.83|22286.29|22166.29|10
1637304490000|2021-11-19 06:48:10|22287.19|22167.19|22287.41|22167.41|22287.61|22167.61|22287.07|22167.07|9
1637304500000|2021-11-19 06:48:20|22287.39|22167.39|22286.74|22166.74|22287.39|22167.39|22285.39|22165.39|8
1637304510000|2021-11-19 06:48:30|22286.54|22166.54|22288.04|22168.04|22288.04|22168.04|22286.54|22166.54|9
1637304520000|2021-11-19 06:48:40|22288.48|22168.48|22290.97|22170.97|22291.05|22171.05|22288.48|22168.48|9
1637304530000|2021-11-19 06:48:50|22291.54|22171.54|22291.03|22171.03|22292.56|22172.56|22290.61|22170.61|10
1637304540000|2021-11-19 06:49:00|22290.83|22170.83|22292.81|22172.81|22292.99|22172.99|22290.83|22170.83|10
1637304550000|2021-11-19 06:49:10|22293.13|22173.13|22294.65|22174.65|22294.7|22174.7|22293.13|22173.13|9
1637304560000|2021-11-19 06:49:20|22294.76|22174.76|22289.06|22169.06|22294.76|22174.76|22287.86|22167.86|10
1637304570000|2021-11-19 06:49:30|22288.18|22168.18|22287.48|22167.48|22288.18|22168.18|22287.48|22167.48|8
1637304580000|2021-11-19 06:49:40|22286.72|22166.72|22282.61|22162.61|22286.72|22166.72|22282.61|22162.61|10
1637304590000|2021-11-19 06:49:50|22281.59|22161.59|22278.1|22158.1|22281.59|22161.59|22278.1|22158.1|10
1637304600000|2021-11-19 06:50:00|22277.87|22157.87|22276.07|22156.07|22277.91|22157.91|22276.05|22156.05|9
1637304610000|2021-11-19 06:50:10|22275.63|22155.63|22263.13|22143.13|22275.63|22155.63|22263.13|22143.13|10
1637304620000|2021-11-19 06:50:20|22260.53|22140.53|22255.52|22135.52|22260.53|22140.53|22255.47|22135.47|10
1637304630000|2021-11-19 06:50:30|22254.06|22134.06|22248.34|22128.34|22254.06|22134.06|22248.34|22128.34|10
1637304640000|2021-11-19 06:50:40|22246.8|22126.8|22240.68|22120.68|22247.08|22127.08|22240.68|22120.68|10
1637304650000|2021-11-19 06:50:50|22240.13|22120.13|22238.39|22118.39|22240.13|22120.13|22237.83|22117.83|9
1637304660000|2021-11-19 06:51:00|22237.43|22117.43|22238.53|22118.53|22238.64|22118.64|22237.43|22117.43|8
1637304670000|2021-11-19 06:51:10|22238.41|22118.41|22233.06|22113.06|22238.41|22118.41|22232.86|22112.86|10
1637304680000|2021-11-19 06:51:20|22232.54|22112.54|22230.9|22110.9|22233.95|22113.95|22230.9|22110.9|9
1637304690000|2021-11-19 06:51:30|22231.1|22111.1|22224.71|22104.71|22231.65|22111.65|22224.71|22104.71|10
1637304700000|2021-11-19 06:51:40|22224.55|22104.55|22221.77|22101.77|22225.07|22105.07|22221.77|22101.77|10
1637304710000|2021-11-19 06:51:50|22221.72|22101.72|22229.68|22109.68|22229.68|22109.68|22221.18|22101.18|9
1637304720000|2021-11-19 06:52:00|22228.49|22108.49|22235.97|22115.97|22235.97|22115.97|22228.35|22108.35|9
1637304730000|2021-11-19 06:52:10|22236.93|22116.93|22239.36|22119.36|22239.36|22119.36|22236.93|22116.93|10
1637304740000|2021-11-19 06:52:20|22240.08|22120.08|22240.26|22120.26|22241.21|22121.21|22239.63|22119.63|10
1637304750000|2021-11-19 06:52:30|22241.12|22121.12|22238.17|22118.17|22241.27|22121.27|22238.17|22118.17|10
1637304760000|2021-11-19 06:52:40|22237.92|22117.92|22240.54|22120.54|22240.55|22120.55|22237.92|22117.92|10
1637304770000|2021-11-19 06:52:50|22239.8|22119.8|22239.18|22119.18|22240.4|22120.4|22239.18|22119.18|8
1637304780000|2021-11-19 06:53:00|22238.67|22118.67|22235.19|22115.19|22238.67|22118.67|22235.19|22115.19|9
1637304790000|2021-11-19 06:53:10|22234.44|22114.44|22229.95|22109.95|22234.44|22114.44|22229.95|22109.95|10
1637304800000|2021-11-19 06:53:20|22229.85|22109.85|22229.13|22109.13|22230.32|22110.32|22229.13|22109.13|10
1637304810000|2021-11-19 06:53:30|22228.52|22108.52|22227.19|22107.19|22228.52|22108.52|22226.97|22106.97|10
1637304820000|2021-11-19 06:53:40|22227.21|22107.21|22225.97|22105.97|22227.32|22107.32|22224.94|22104.94|9
1637304830000|2021-11-19 06:53:50|22225.98|22105.98|22228.01|22108.01|22228.29|22108.29|22225.29|22105.29|10
1637304840000|2021-11-19 06:54:00|22228.66|22108.66|22234.56|22114.56|22234.56|22114.56|22228.66|22108.66|10
1637304850000|2021-11-19 06:54:10|22234.4|22114.4|22238.52|22118.52|22238.52|22118.52|22234.4|22114.4|9
1637304860000|2021-11-19 06:54:20|22238.29|22118.29|22238.83|22118.83|22238.99|22118.99|22238.29|22118.29|10
1637304870000|2021-11-19 06:54:30|22238.72|22118.72|22239.38|22119.38|22239.58|22119.58|22238.32|22118.32|10
1637304880000|2021-11-19 06:54:40|22238.97|22118.97|22243.46|22123.46|22243.46|22123.46|22238.77|22118.77|9
1637304890000|2021-11-19 06:54:50|22243.64|22123.64|22245.57|22125.57|22246.2|22126.2|22243.64|22123.64|9
1637304900000|2021-11-19 06:55:00|22245.92|22125.92|22247.64|22127.64|22247.64|22127.64|22245.86|22125.86|8
1637304910000|2021-11-19 06:55:10|22247.73|22127.73|22251.33|22131.33|22251.33|22131.33|22247.73|22127.73|10
1637304920000|2021-11-19 06:55:20|22251.21|22131.21|22252.24|22132.24|22252.68|22132.68|22250.87|22130.87|10
1637304930000|2021-11-19 06:55:30|22252.94|22132.94|22253.1|22133.1|22254.26|22134.26|22252.94|22132.94|10
1637304940000|2021-11-19 06:55:40|22253.63|22133.63|22256.76|22136.76|22256.76|22136.76|22253.63|22133.63|10
1637304950000|2021-11-19 06:55:50|22256.77|22136.77|22258.18|22138.18|22258.38|22138.38|22256.24|22136.24|10
1637304960000|2021-11-19 06:56:00|22258.45|22138.45|22257.9|22137.9|22258.45|22138.45|22257.17|22137.17|6
1637304970000|2021-11-19 06:56:10|22257.52|22137.52|22256.26|22136.26|22257.52|22137.52|22256.26|22136.26|10
1637304980000|2021-11-19 06:56:20|22256.92|22136.92|22257.39|22137.39|22257.39|22137.39|22256.09|22136.09|9
1637304990000|2021-11-19 06:56:30|22257.49|22137.49|22258.05|22138.05|22258.05|22138.05|22256.18|22136.18|10
1637305000000|2021-11-19 06:56:40|22257.94|22137.94|22259.03|22139.03|22259.16|22139.16|22257.94|22137.94|10
1637305010000|2021-11-19 06:56:50|22259.36|22139.36|22259.94|22139.94|22260.77|22140.77|22259.21|22139.21|8
1637305020000|2021-11-19 06:57:00|22260.92|22140.92|22260.65|22140.65|22260.99|22140.99|22259.78|22139.78|10
1637305030000|2021-11-19 06:57:10|22260.79|22140.79|22264.14|22144.14|22264.14|22144.14|22259.97|22139.97|10
1637305040000|2021-11-19 06:57:20|22264.19|22144.19|22267.03|22147.03|22267.03|22147.03|22264.19|22144.19|9
1637305050000|2021-11-19 06:57:30|22267.84|22147.84|22270.19|22150.19|22270.19|22150.19|22267.84|22147.84|10
1637305060000|2021-11-19 06:57:40|22270.97|22150.97|22270.04|22150.04|22271.17|22151.17|22270.04|22150.04|9
1637305070000|2021-11-19 06:57:50|22270.1|22150.1|22270.28|22150.28|22270.65|22150.65|22269.91|22149.91|10
1637305080000|2021-11-19 06:58:00|22270.19|22150.19|22270.73|22150.73|22270.73|22150.73|22268.02|22148.02|10
1637305090000|2021-11-19 06:58:10|22270.97|22150.97|22271.65|22151.65|22271.72|22151.72|22270.85|22150.85|9
1637305100000|2021-11-19 06:58:20|22271.6|22151.6|22275.54|22155.54|22275.54|22155.54|22271.44|22151.44|10
1637305110000|2021-11-19 06:58:30|22276.01|22156.01|22278.03|22158.03|22278.69|22158.69|22276.01|22156.01|8
1637305120000|2021-11-19 06:58:40|22279.81|22159.81|22279.74|22159.74|22279.97|22159.97|22279.25|22159.25|8
1637305130000|2021-11-19 06:58:50|22279.69|22159.69|22281.3|22161.3|22281.69|22161.69|22279.63|22159.63|10
1637305140000|2021-11-19 06:59:00|22281.26|22161.26|22283.08|22163.08|22283.34|22163.34|22281.26|22161.26|8
1637305150000|2021-11-19 06:59:10|22283.61|22163.61|22283.54|22163.54|22283.71|22163.71|22283.44|22163.44|9
1637305160000|2021-11-19 06:59:20|22283.34|22163.34|22274.03|22154.03|22283.34|22163.34|22274.03|22154.03|9
1637305170000|2021-11-19 06:59:30|22271.02|22151.02|22269.4|22149.4|22271.02|22151.02|22269.4|22149.4|9
1637305180000|2021-11-19 06:59:40|22269.48|22149.48|22266.52|22146.52|22270.48|22150.48|22266.06|22146.06|10
1637305190000|2021-11-19 06:59:50|22266.13|22146.13|22265.75|22145.75|22266.75|22146.75|22265.31|22145.31|9
1637305200000|2021-11-19 07:00:00|22263.99|22143.99|22263.63|22143.63|22263.99|22143.99|22262.58|22142.58|10
1637305210000|2021-11-19 07:00:10|22263.27|22143.27|22269.66|22149.66|22269.66|22149.66|22261.51|22141.51|10
1637305220000|2021-11-19 07:00:20|22268.87|22148.87|22276.71|22156.71|22276.71|22156.71|22268.87|22148.87|10
1637305230000|2021-11-19 07:00:30|22277.23|22157.23|22292.89|22172.89|22293.16|22173.16|22277.23|22157.23|9
1637305240000|2021-11-19 07:00:40|22293.65|22173.65|22303.56|22183.56|22303.56|22183.56|22293.65|22173.65|10
1637305250000|2021-11-19 07:00:50|22304.95|22184.95|22319.48|22199.48|22319.48|22199.48|22304.95|22184.95|10
1637305260000|2021-11-19 07:01:00|22319.41|22199.41|22325.59|22205.59|22325.59|22205.59|22318.84|22198.84|10
1637305270000|2021-11-19 07:01:10|22325.87|22205.87|22323.37|22203.37|22326.16|22206.16|22323.37|22203.37|10
1637305280000|2021-11-19 07:01:20|22323.05|22203.05|22322.13|22202.13|22323.05|22203.05|22321.17|22201.17|10
1637305290000|2021-11-19 07:01:30|22322.54|22202.54|22325.52|22205.52|22326.5|22206.5|22322.54|22202.54|9
1637305300000|2021-11-19 07:01:40|22325.54|22205.54|22324.74|22204.74|22326.36|22206.36|22324.65|22204.65|10
1637305310000|2021-11-19 07:01:50|22323.88|22203.88|22324.7|22204.7|22325.79|22205.79|22323.88|22203.88|9
1637305320000|2021-11-19 07:02:00|22324.5|22204.5|22326.3|22206.3|22326.51|22206.51|22324.5|22204.5|10
1637305330000|2021-11-19 07:02:10|22326.12|22206.12|22324.57|22204.57|22326.27|22206.27|22324.41|22204.41|10
1637305340000|2021-11-19 07:02:20|22324.07|22204.07|22323.14|22203.14|22324.07|22204.07|22323|22203|9
1637305350000|2021-11-19 07:02:30|22323.69|22203.69|22320.11|22200.11|22323.69|22203.69|22320.11|22200.11|10
1637305360000|2021-11-19 07:02:40|22319.47|22199.47|22318.38|22198.38|22319.66|22199.66|22318.38|22198.38|9
1637305370000|2021-11-19 07:02:50|22317.8|22197.8|22312.62|22192.62|22317.8|22197.8|22312.62|22192.62|10
1637305380000|2021-11-19 07:03:00|22312.1|22192.1|22312.08|22192.08|22313.67|22193.67|22312.08|22192.08|10
1637305390000|2021-11-19 07:03:10|22312|22192|22308.71|22188.71|22312.37|22192.37|22308.71|22188.71|8
1637305400000|2021-11-19 07:03:20|22308.7|22188.7|22304.67|22184.67|22308.7|22188.7|22304.61|22184.61|10
1637305410000|2021-11-19 07:03:30|22304.69|22184.69|22305.97|22185.97|22305.97|22185.97|22303.84|22183.84|10
1637305420000|2021-11-19 07:03:40|22306.07|22186.07|22310.96|22190.96|22310.96|22190.96|22306.07|22186.07|9
1637305430000|2021-11-19 07:03:50|22310.7|22190.7|22316.71|22196.71|22316.71|22196.71|22310.7|22190.7|9
1637305440000|2021-11-19 07:04:00|22318.41|22198.41|22322.93|22202.93|22322.93|22202.93|22318.41|22198.41|8
1637305450000|2021-11-19 07:04:10|22323.35|22203.35|22322.03|22202.03|22323.54|22203.54|22322.03|22202.03|10
1637305460000|2021-11-19 07:04:20|22322.36|22202.36|22322.66|22202.66|22322.66|22202.66|22321.98|22201.98|7
1637305470000|2021-11-19 07:04:30|22322.5|22202.5|22322.28|22202.28|22322.81|22202.81|22321.53|22201.53|7
1637305480000|2021-11-19 07:04:40|22321.06|22201.06|22319.67|22199.67|22321.26|22201.26|22319.67|22199.67|9
1637305490000|2021-11-19 07:04:50|22320.09|22200.09|22316.55|22196.55|22320.09|22200.09|22316.46|22196.46|10
1637305500000|2021-11-19 07:05:00|22316.51|22196.51|22313.31|22193.31|22316.86|22196.86|22313.31|22193.31|10
1637305510000|2021-11-19 07:05:10|22313.23|22193.23|22309.4|22189.4|22313.23|22193.23|22309.4|22189.4|10
1637305520000|2021-11-19 07:05:20|22309.05|22189.05|22296.96|22176.96|22309.05|22189.05|22296.96|22176.96|9
1637305530000|2021-11-19 07:05:30|22294.67|22174.67|22287.39|22167.39|22294.67|22174.67|22287.39|22167.39|10
1637305540000|2021-11-19 07:05:40|22285.94|22165.94|22276.67|22156.67|22285.94|22165.94|22276.67|22156.67|8
1637305550000|2021-11-19 07:05:50|22275.52|22155.52|22272.87|22152.87|22275.52|22155.52|22272.69|22152.69|9
1637305560000|2021-11-19 07:06:00|22271.78|22151.78|22265.65|22145.65|22273.6|22153.6|22265.51|22145.51|10
1637305570000|2021-11-19 07:06:10|22264.37|22144.37|22262.11|22142.11|22264.5|22144.5|22262.11|22142.11|9
1637305580000|2021-11-19 07:06:20|22261.59|22141.59|22261.28|22141.28|22261.59|22141.59|22260.27|22140.27|9
1637305590000|2021-11-19 07:06:30|22261.88|22141.88|22262.72|22142.72|22263.54|22143.54|22261.88|22141.88|10
1637305600000|2021-11-19 07:06:40|22263.09|22143.09|22262.66|22142.66|22263.59|22143.59|22262.5|22142.5|9
1637305610000|2021-11-19 07:06:50|22262.57|22142.57|22257.39|22137.39|22263.64|22143.64|22257.34|22137.34|10
1637305620000|2021-11-19 07:07:00|22257.38|22137.38|22256.51|22136.51|22257.38|22137.38|22255.75|22135.75|10
1637305630000|2021-11-19 07:07:10|22256.41|22136.41|22255.59|22135.59|22256.41|22136.41|22255.34|22135.34|10
1637305640000|2021-11-19 07:07:20|22253.85|22133.85|22249.09|22129.09|22254.57|22134.57|22248.89|22128.89|10
1637305650000|2021-11-19 07:07:30|22249.15|22129.15|22246.22|22126.22|22250.19|22130.19|22246.22|22126.22|10
1637305660000|2021-11-19 07:07:40|22245.95|22125.95|22244.43|22124.43|22246.73|22126.73|22244.43|22124.43|10
1637305670000|2021-11-19 07:07:50|22244.16|22124.16|22243.87|22123.87|22244.76|22124.76|22243.87|22123.87|9
1637305680000|2021-11-19 07:08:00|22244.75|22124.75|22244.27|22124.27|22246.22|22126.22|22244.27|22124.27|10
1637305690000|2021-11-19 07:08:10|22243.26|22123.26|22245.59|22125.59|22245.68|22125.68|22243.26|22123.26|8
1637305700000|2021-11-19 07:08:20|22245.55|22125.55|22246.17|22126.17|22246.17|22126.17|22244.92|22124.92|10
1637305710000|2021-11-19 07:08:30|22245.12|22125.12|22246.42|22126.42|22246.42|22126.42|22244.9|22124.9|10
1637305720000|2021-11-19 07:08:40|22246.91|22126.91|22248.25|22128.25|22249.05|22129.05|22246.91|22126.91|10
1637305730000|2021-11-19 07:08:50|22248.08|22128.08|22245.77|22125.77|22248.08|22128.08|22245.46|22125.46|10
1637305740000|2021-11-19 07:09:00|22245.27|22125.27|22244.3|22124.3|22245.27|22125.27|22244.01|22124.01|10
1637305750000|2021-11-19 07:09:10|22244.04|22124.04|22238.32|22118.32|22244.04|22124.04|22238.32|22118.32|10
1637305760000|2021-11-19 07:09:20|22237.6|22117.6|22223.88|22103.88|22237.8|22117.8|22223.88|22103.88|10
1637305770000|2021-11-19 07:09:30|22223.26|22103.26|22222.17|22102.17|22223.26|22103.26|22221.35|22101.35|8
1637305780000|2021-11-19 07:09:40|22222.55|22102.55|22217.05|22097.05|22222.55|22102.55|22217.05|22097.05|10
1637305790000|2021-11-19 07:09:50|22216.77|22096.77|22211.58|22091.58|22216.77|22096.77|22211.13|22091.13|10
1637305800000|2021-11-19 07:10:00|22210.98|22090.98|22201.26|22081.26|22210.98|22090.98|22201.14|22081.14|10
1637305810000|2021-11-19 07:10:10|22200.51|22080.51|22200.01|22080.01|22201.33|22081.33|22199.44|22079.44|10
1637305820000|2021-11-19 07:10:20|22198.46|22078.46|22206.71|22086.71|22206.71|22086.71|22198.46|22078.46|10
1637305830000|2021-11-19 07:10:30|22206.9|22086.9|22200.29|22080.29|22206.9|22086.9|22200.29|22080.29|10
1637305840000|2021-11-19 07:10:40|22200.09|22080.09|22200.54|22080.54|22201.19|22081.19|22199.21|22079.21|10
1637305850000|2021-11-19 07:10:50|22200.52|22080.52|22202.3|22082.3|22202.86|22082.86|22200.52|22080.52|10
1637305860000|2021-11-19 07:11:00|22202.4|22082.4|22202.77|22082.77|22203.75|22083.75|22202.32|22082.32|10
1637305870000|2021-11-19 07:11:10|22202.8|22082.8|22203.76|22083.76|22203.76|22083.76|22202.15|22082.15|9
1637305880000|2021-11-19 07:11:20|22202.93|22082.93|22202.04|22082.04|22204.02|22084.02|22201.41|22081.41|10
1637305890000|2021-11-19 07:11:30|22202.35|22082.35|22203.32|22083.32|22203.97|22083.97|22202.35|22082.35|10
1637305900000|2021-11-19 07:11:40|22202.84|22082.84|22203|22083|22203.28|22083.28|22201.98|22081.98|9
1637305910000|2021-11-19 07:11:50|22203.14|22083.14|22204.39|22084.39|22204.39|22084.39|22202.83|22082.83|10
1637305920000|2021-11-19 07:12:00|22203.1|22083.1|22202.94|22082.94|22203.1|22083.1|22202.01|22082.01|10
1637305930000|2021-11-19 07:12:10|22202.65|22082.65|22204.24|22084.24|22204.28|22084.28|22202.38|22082.38|10
1637305940000|2021-11-19 07:12:20|22204.34|22084.34|22206.29|22086.29|22206.29|22086.29|22204.23|22084.23|10
1637305950000|2021-11-19 07:12:30|22206.32|22086.32|22208.21|22088.21|22208.21|22088.21|22206.32|22086.32|10
1637305960000|2021-11-19 07:12:40|22206.86|22086.86|22204.31|22084.31|22206.86|22086.86|22204.31|22084.31|9
1637305970000|2021-11-19 07:12:50|22204.22|22084.22|22202.05|22082.05|22204.25|22084.25|22202.02|22082.02|10
1637305980000|2021-11-19 07:13:00|22201.96|22081.96|22198.54|22078.54|22202.22|22082.22|22198.54|22078.54|10
1637305990000|2021-11-19 07:13:10|22198.65|22078.65|22198.07|22078.07|22198.65|22078.65|22197.95|22077.95|9
1637306000000|2021-11-19 07:13:20|22198.9|22078.9|22198.81|22078.81|22198.9|22078.9|22197.68|22077.68|10
1637306010000|2021-11-19 07:13:30|22198.65|22078.65|22201.35|22081.35|22201.35|22081.35|22198.59|22078.59|9
1637306020000|2021-11-19 07:13:40|22201.15|22081.15|22199.91|22079.91|22201.22|22081.22|22199.72|22079.72|10
1637306030000|2021-11-19 07:13:50|22199.61|22079.61|22198.94|22078.94|22199.79|22079.79|22198.83|22078.83|9
1637306040000|2021-11-19 07:14:00|22198.96|22078.96|22197.5|22077.5|22198.96|22078.96|22197.5|22077.5|10
1637306050000|2021-11-19 07:14:10|22196.79|22076.79|22197.57|22077.57|22197.66|22077.66|22196.79|22076.79|10
1637306060000|2021-11-19 07:14:20|22197.84|22077.84|22197.31|22077.31|22198.71|22078.71|22196.92|22076.92|10
1637306070000|2021-11-19 07:14:30|22195.81|22075.81|22195.17|22075.17|22196.46|22076.46|22195.17|22075.17|7
1637306080000|2021-11-19 07:14:40|22195.25|22075.25|22194.15|22074.15|22195.37|22075.37|22193.59|22073.59|8
1637306090000|2021-11-19 07:14:50|22194.21|22074.21|22191.22|22071.22|22194.32|22074.32|22191.22|22071.22|10
1637306100000|2021-11-19 07:15:00|22190.66|22070.66|22187.56|22067.56|22190.66|22070.66|22187.56|22067.56|10
1637306110000|2021-11-19 07:15:10|22186.51|22066.51|22185.96|22065.96|22186.51|22066.51|22185.86|22065.86|10
1637306120000|2021-11-19 07:15:20|22186.1|22066.1|22185.33|22065.33|22186.1|22066.1|22184.37|22064.37|10
1637306130000|2021-11-19 07:15:30|22185.78|22065.78|22189.06|22069.06|22189.06|22069.06|22185.78|22065.78|10
1637306140000|2021-11-19 07:15:40|22188.91|22068.91|22187.58|22067.58|22189.07|22069.07|22187.58|22067.58|10
1637306150000|2021-11-19 07:15:50|22187.46|22067.46|22188.03|22068.03|22188.04|22068.04|22187.46|22067.46|10
1637306160000|2021-11-19 07:16:00|22187.81|22067.81|22192.5|22072.5|22192.5|22072.5|22187.81|22067.81|10
1637306170000|2021-11-19 07:16:10|22192.85|22072.85|22195.12|22075.12|22196.21|22076.21|22192.85|22072.85|10
1637306180000|2021-11-19 07:16:20|22194.49|22074.49|22192.16|22072.16|22195.49|22075.49|22192.16|22072.16|9
1637306190000|2021-11-19 07:16:30|22191.72|22071.72|22184.45|22064.45|22191.72|22071.72|22184.45|22064.45|10
1637306200000|2021-11-19 07:16:40|22184.64|22064.64|22182.24|22062.24|22184.64|22064.64|22182.24|22062.24|10
1637306210000|2021-11-19 07:16:50|22182.2|22062.2|22174.92|22054.92|22182.2|22062.2|22174.92|22054.92|10
1637306220000|2021-11-19 07:17:00|22174.24|22054.24|22171.48|22051.48|22174.24|22054.24|22171.48|22051.48|10
1637306230000|2021-11-19 07:17:10|22171.4|22051.4|22170.71|22050.71|22172.09|22052.09|22170.61|22050.61|10
1637306240000|2021-11-19 07:17:20|22170.59|22050.59|22171.29|22051.29|22172.02|22052.02|22170.59|22050.59|10
1637306250000|2021-11-19 07:17:30|22171.38|22051.38|22172.32|22052.32|22172.35|22052.35|22170.92|22050.92|9
1637306260000|2021-11-19 07:17:40|22172.35|22052.35|22173.93|22053.93|22173.93|22053.93|22172.34|22052.34|10
1637306270000|2021-11-19 07:17:50|22174.19|22054.19|22172.06|22052.06|22174.22|22054.22|22171.9|22051.9|9
1637306280000|2021-11-19 07:18:00|22173.52|22053.52|22173.61|22053.61|22174.4|22054.4|22173.36|22053.36|10
1637306290000|2021-11-19 07:18:10|22173.33|22053.33|22167.96|22047.96|22173.38|22053.38|22167.96|22047.96|10
1637306300000|2021-11-19 07:18:20|22168.06|22048.06|22166.04|22046.04|22168.06|22048.06|22165.78|22045.78|10
1637306310000|2021-11-19 07:18:30|22167.45|22047.45|22165.06|22045.06|22167.45|22047.45|22164.79|22044.79|9
1637306320000|2021-11-19 07:18:40|22164.72|22044.72|22167|22047|22167.24|22047.24|22164.55|22044.55|9
1637306330000|2021-11-19 07:18:50|22168.31|22048.31|22171.65|22051.65|22171.65|22051.65|22168.31|22048.31|10
1637306340000|2021-11-19 07:19:00|22172.59|22052.59|22175.59|22055.59|22175.59|22055.59|22172.59|22052.59|10
1637306350000|2021-11-19 07:19:10|22176.1|22056.1|22175.66|22055.66|22176.82|22056.82|22174.34|22054.34|10
1637306360000|2021-11-19 07:19:20|22176.06|22056.06|22175.58|22055.58|22176.17|22056.17|22175.04|22055.04|9
1637306370000|2021-11-19 07:19:30|22175.53|22055.53|22177.61|22057.61|22177.69|22057.69|22175.53|22055.53|10
1637306380000|2021-11-19 07:19:40|22177.85|22057.85|22176.87|22056.87|22178.01|22058.01|22176.87|22056.87|8
1637306390000|2021-11-19 07:19:50|22177.2|22057.2|22173.9|22053.9|22177.2|22057.2|22172.93|22052.93|10
1637306400000|2021-11-19 07:20:00|22173.79|22053.79|22176.29|22056.29|22176.29|22056.29|22173.77|22053.77|9
1637306410000|2021-11-19 07:20:10|22176.27|22056.27|22175.66|22055.66|22177.16|22057.16|22175.66|22055.66|10
1637306420000|2021-11-19 07:20:20|22176.29|22056.29|22182.32|22062.32|22182.32|22062.32|22176.29|22056.29|10
1637306430000|2021-11-19 07:20:30|22181.96|22061.96|22185.99|22065.99|22186.17|22066.17|22181.96|22061.96|10
1637306440000|2021-11-19 07:20:40|22187.8|22067.8|22187.62|22067.62|22188.85|22068.85|22187.23|22067.23|10
1637306450000|2021-11-19 07:20:50|22187.54|22067.54|22189.74|22069.74|22191.17|22071.17|22186.75|22066.75|10
1637306460000|2021-11-19 07:21:00|22190.25|22070.25|22189.3|22069.3|22190.25|22070.25|22188.83|22068.83|10
1637306470000|2021-11-19 07:21:10|22189.49|22069.49|22190.51|22070.51|22191.49|22071.49|22189.29|22069.29|9
1637306480000|2021-11-19 07:21:20|22190.18|22070.18|22191.71|22071.71|22191.71|22071.71|22190.18|22070.18|9
1637306490000|2021-11-19 07:21:30|22191.69|22071.69|22192.61|22072.61|22192.61|22072.61|22190.96|22070.96|9
1637306500000|2021-11-19 07:21:40|22190.04|22070.04|22194.92|22074.92|22195.82|22075.82|22190.04|22070.04|10
1637306510000|2021-11-19 07:21:50|22197.27|22077.27|22198.32|22078.32|22199.08|22079.08|22197.27|22077.27|9
1637306520000|2021-11-19 07:22:00|22199.74|22079.74|22193.78|22073.78|22199.87|22079.87|22193.78|22073.78|9
1637306530000|2021-11-19 07:22:10|22193.12|22073.12|22194.03|22074.03|22194.03|22074.03|22191.63|22071.63|10
1637306540000|2021-11-19 07:22:20|22194.46|22074.46|22191.08|22071.08|22194.56|22074.56|22191.08|22071.08|9
1637306550000|2021-11-19 07:22:30|22189.41|22069.41|22187.11|22067.11|22189.63|22069.63|22187.11|22067.11|9
1637306560000|2021-11-19 07:22:40|22187.95|22067.95|22188.54|22068.54|22188.69|22068.69|22187.37|22067.37|10
1637306570000|2021-11-19 07:22:50|22188.71|22068.71|22190.08|22070.08|22190.16|22070.16|22187.91|22067.91|10
1637306580000|2021-11-19 07:23:00|22190.06|22070.06|22189.12|22069.12|22190.06|22070.06|22188.83|22068.83|10
1637306590000|2021-11-19 07:23:10|22189.11|22069.11|22192.1|22072.1|22192.1|22072.1|22189.11|22069.11|10
1637306600000|2021-11-19 07:23:20|22192.2|22072.2|22197.59|22077.59|22197.59|22077.59|22192.2|22072.2|10
1637306610000|2021-11-19 07:23:30|22197.61|22077.61|22200.7|22080.7|22200.7|22080.7|22197.61|22077.61|9
1637306620000|2021-11-19 07:23:40|22200.43|22080.43|22202.31|22082.31|22202.31|22082.31|22200.06|22080.06|9
1637306630000|2021-11-19 07:23:50|22202.16|22082.16|22201.94|22081.94|22202.16|22082.16|22199.9|22079.9|9
1637306640000|2021-11-19 07:24:00|22202.11|22082.11|22202.64|22082.64|22203.24|22083.24|22201.97|22081.97|10
1637306650000|2021-11-19 07:24:10|22202.56|22082.56|22201.61|22081.61|22202.56|22082.56|22201.16|22081.16|8
1637306660000|2021-11-19 07:24:20|22201.96|22081.96|22201.69|22081.69|22202.17|22082.17|22201.29|22081.29|8
1637306670000|2021-11-19 07:24:30|22200.68|22080.68|22200.5|22080.5|22200.68|22080.68|22200.47|22080.47|4
1637306680000|2021-11-19 07:24:40|22200.28|22080.28|22199.98|22079.98|22201.68|22081.68|22199.98|22079.98|9
1637306690000|2021-11-19 07:24:50|22201.07|22081.07|22201.36|22081.36|22201.79|22081.79|22201.07|22081.07|7
1637306700000|2021-11-19 07:25:00|22200.44|22080.44|22193.21|22073.21|22200.44|22080.44|22193.21|22073.21|9
1637306710000|2021-11-19 07:25:10|22191.91|22071.91|22186.3|22066.3|22192.23|22072.23|22186.3|22066.3|10
1637306720000|2021-11-19 07:25:20|22186.33|22066.33|22182.98|22062.98|22186.33|22066.33|22182.98|22062.98|9
1637306730000|2021-11-19 07:25:30|22183.11|22063.11|22181.93|22061.93|22184.44|22064.44|22180.44|22060.44|10
1637306740000|2021-11-19 07:25:40|22181.06|22061.06|22179.23|22059.23|22182.12|22062.12|22179.23|22059.23|10
1637306750000|2021-11-19 07:25:50|22178.74|22058.74|22177.27|22057.27|22178.74|22058.74|22177|22057|10
1637306760000|2021-11-19 07:26:00|22176.12|22056.12|22176.26|22056.26|22176.78|22056.78|22176.12|22056.12|9
1637306770000|2021-11-19 07:26:10|22176.28|22056.28|22169.77|22049.77|22176.28|22056.28|22169.43|22049.43|10
1637306780000|2021-11-19 07:26:20|22169.7|22049.7|22163.88|22043.88|22169.7|22049.7|22163.88|22043.88|10
1637306790000|2021-11-19 07:26:30|22161.07|22041.07|22149.91|22029.91|22161.07|22041.07|22148.84|22028.84|10
1637306800000|2021-11-19 07:26:40|22150.01|22030.01|22153.09|22033.09|22155.36|22035.36|22149.81|22029.81|10
1637306810000|2021-11-19 07:26:50|22152.9|22032.9|22155.82|22035.82|22157.14|22037.14|22152.9|22032.9|10
1637306820000|2021-11-19 07:27:00|22157.19|22037.19|22154.39|22034.39|22158.31|22038.31|22154.39|22034.39|10
1637306830000|2021-11-19 07:27:10|22154.32|22034.32|22147.49|22027.49|22154.32|22034.32|22146.81|22026.81|10
1637306840000|2021-11-19 07:27:20|22147.09|22027.09|22145.94|22025.94|22147.09|22027.09|22145.94|22025.94|10
1637306850000|2021-11-19 07:27:30|22145.25|22025.25|22141.85|22021.85|22145.25|22025.25|22141.85|22021.85|10
1637306860000|2021-11-19 07:27:40|22141.69|22021.69|22138.96|22018.96|22141.69|22021.69|22138.96|22018.96|10
1637306870000|2021-11-19 07:27:50|22138.33|22018.33|22138.91|22018.91|22138.91|22018.91|22137.86|22017.86|10
1637306880000|2021-11-19 07:28:00|22138.88|22018.88|22139.45|22019.45|22139.74|22019.74|22138.74|22018.74|10
1637306890000|2021-11-19 07:28:10|22139.63|22019.63|22138.87|22018.87|22140.36|22020.36|22138.7|22018.7|10
1637306900000|2021-11-19 07:28:20|22138.2|22018.2|22135.49|22015.49|22138.2|22018.2|22135.49|22015.49|10
1637306910000|2021-11-19 07:28:30|22135.37|22015.37|22135.9|22015.9|22135.9|22015.9|22134.88|22014.88|10
1637306920000|2021-11-19 07:28:40|22135.84|22015.84|22134.86|22014.86|22135.84|22015.84|22134.62|22014.62|10
1637306930000|2021-11-19 07:28:50|22134.63|22014.63|22134.36|22014.36|22134.68|22014.68|22134.34|22014.34|10
1637306940000|2021-11-19 07:29:00|22134.44|22014.44|22131.2|22011.2|22135.47|22015.47|22131.2|22011.2|9
1637306950000|2021-11-19 07:29:10|22131.04|22011.04|22134.04|22014.04|22134.04|22014.04|22131.04|22011.04|9
1637306960000|2021-11-19 07:29:20|22133.17|22013.17|22130.75|22010.75|22133.17|22013.17|22130.75|22010.75|10
1637306970000|2021-11-19 07:29:30|22130.79|22010.79|22141.03|22021.03|22141.03|22021.03|22130.79|22010.79|9
1637306980000|2021-11-19 07:29:40|22141.39|22021.39|22145.77|22025.77|22146.17|22026.17|22141.39|22021.39|10
1637306990000|2021-11-19 07:29:50|22145.24|22025.24|22154.23|22034.23|22154.23|22034.23|22145.24|22025.24|10
1637307000000|2021-11-19 07:30:00|22154.51|22034.51|22154.84|22034.84|22155.71|22035.71|22154.51|22034.51|10
1637307010000|2021-11-19 07:30:10|22155.73|22035.73|22157.39|22037.39|22159.59|22039.59|22155.73|22035.73|10
1637307020000|2021-11-19 07:30:20|22157.08|22037.08|22153.99|22033.99|22157.08|22037.08|22153.99|22033.99|10
1637307030000|2021-11-19 07:30:30|22153.71|22033.71|22151.5|22031.5|22153.71|22033.71|22151.41|22031.41|10
1637307040000|2021-11-19 07:30:40|22151.05|22031.05|22151.75|22031.75|22151.75|22031.75|22150.35|22030.35|10
1637307050000|2021-11-19 07:30:50|22151.3|22031.3|22152.78|22032.78|22153.33|22033.33|22151.3|22031.3|10
1637307060000|2021-11-19 07:31:00|22152.64|22032.64|22156.52|22036.52|22156.52|22036.52|22152.42|22032.42|10
1637307070000|2021-11-19 07:31:10|22158.2|22038.2|22160.31|22040.31|22160.31|22040.31|22158.2|22038.2|10
1637307080000|2021-11-19 07:31:20|22160.29|22040.29|22159.21|22039.21|22161.29|22041.29|22159.21|22039.21|10
1637307090000|2021-11-19 07:31:30|22158.46|22038.46|22152.49|22032.49|22158.46|22038.46|22152.49|22032.49|10
1637307100000|2021-11-19 07:31:40|22152.2|22032.2|22151.7|22031.7|22152.76|22032.76|22151.7|22031.7|10
1637307110000|2021-11-19 07:31:50|22151.34|22031.34|22152.78|22032.78|22152.78|22032.78|22150.51|22030.51|10
1637307120000|2021-11-19 07:32:00|22153.31|22033.31|22164.45|22044.45|22164.45|22044.45|22153.17|22033.17|10
1637307130000|2021-11-19 07:32:10|22165.65|22045.65|22166.24|22046.24|22168.79|22048.79|22165.65|22045.65|10
1637307140000|2021-11-19 07:32:20|22166.09|22046.09|22167.99|22047.99|22167.99|22047.99|22165.62|22045.62|10
1637307150000|2021-11-19 07:32:30|22167.72|22047.72|22164.47|22044.47|22167.72|22047.72|22164.28|22044.28|10
1637307160000|2021-11-19 07:32:40|22165.38|22045.38|22163.01|22043.01|22165.38|22045.38|22162.7|22042.7|10
1637307170000|2021-11-19 07:32:50|22162.75|22042.75|22161.13|22041.13|22162.92|22042.92|22161.13|22041.13|10
1637307180000|2021-11-19 07:33:00|22161.17|22041.17|22158.66|22038.66|22161.17|22041.17|22158.65|22038.65|10
1637307190000|2021-11-19 07:33:10|22158.16|22038.16|22153.93|22033.93|22158.4|22038.4|22153.93|22033.93|10
1637307200000|2021-11-19 07:33:20|22152.8|22032.8|22151.44|22031.44|22152.8|22032.8|22151.44|22031.44|10
1637307210000|2021-11-19 07:33:30|22150.88|22030.88|22146.6|22026.6|22150.88|22030.88|22146.56|22026.56|10
1637307220000|2021-11-19 07:33:40|22145.87|22025.87|22145.25|22025.25|22145.96|22025.96|22145.01|22025.01|10
1637307230000|2021-11-19 07:33:50|22145.5|22025.5|22141.97|22021.97|22145.5|22025.5|22141.97|22021.97|10
1637307240000|2021-11-19 07:34:00|22141.65|22021.65|22142.66|22022.66|22142.79|22022.79|22140.89|22020.89|10
1637307250000|2021-11-19 07:34:10|22142.7|22022.7|22139.94|22019.94|22142.71|22022.71|22139.94|22019.94|9
1637307260000|2021-11-19 07:34:20|22139.38|22019.38|22134.88|22014.88|22139.38|22019.38|22134.88|22014.88|10
1637307270000|2021-11-19 07:34:30|22134.92|22014.92|22132.05|22012.05|22134.92|22014.92|22132.05|22012.05|10
1637307280000|2021-11-19 07:34:40|22130.91|22010.91|22128.88|22008.88|22131.98|22011.98|22128.88|22008.88|10
1637307290000|2021-11-19 07:34:50|22128.37|22008.37|22125.49|22005.49|22128.37|22008.37|22125.49|22005.49|10
1637307300000|2021-11-19 07:35:00|22125.41|22005.41|22120.5|22000.5|22125.45|22005.45|22120.5|22000.5|10
1637307310000|2021-11-19 07:35:10|22119.2|21999.2|22116.1|21996.1|22119.2|21999.2|22116.1|21996.1|10
1637307320000|2021-11-19 07:35:20|22116.31|21996.31|22118.4|21998.4|22118.4|21998.4|22116.13|21996.13|10
1637307330000|2021-11-19 07:35:30|22118.51|21998.51|22122.4|22002.4|22122.4|22002.4|22118.51|21998.51|10
1637307340000|2021-11-19 07:35:40|22122.23|22002.23|22122.98|22002.98|22123.88|22003.88|22122.13|22002.13|10
1637307350000|2021-11-19 07:35:50|22123.34|22003.34|22126.67|22006.67|22127.45|22007.45|22123.34|22003.34|10
1637307360000|2021-11-19 07:36:00|22127.02|22007.02|22124.48|22004.48|22127.02|22007.02|22124.36|22004.36|10
1637307370000|2021-11-19 07:36:10|22124.71|22004.71|22123.5|22003.5|22124.78|22004.78|22123.5|22003.5|9
1637307380000|2021-11-19 07:36:20|22123.22|22003.22|22120.66|22000.66|22123.22|22003.22|22120.57|22000.57|10
1637307390000|2021-11-19 07:36:30|22120.02|22000.02|22121|22001|22121.9|22001.9|22119.71|21999.71|10
1637307400000|2021-11-19 07:36:40|22120.63|22000.63|22116.45|21996.45|22121.4|22001.4|22116.45|21996.45|10
1637307410000|2021-11-19 07:36:50|22117.68|21997.68|22113.7|21993.7|22117.68|21997.68|22113.53|21993.53|10
1637307420000|2021-11-19 07:37:00|22112.63|21992.63|22110.79|21990.79|22112.63|21992.63|22110.77|21990.77|9
1637307430000|2021-11-19 07:37:10|22111|21991|22112.08|21992.08|22112.1|21992.1|22110.46|21990.46|10
1637307440000|2021-11-19 07:37:20|22112.98|21992.98|22114.76|21994.76|22114.79|21994.79|22112.28|21992.28|8
1637307450000|2021-11-19 07:37:30|22114.36|21994.36|22115.23|21995.23|22115.35|21995.35|22114.36|21994.36|10
1637307460000|2021-11-19 07:37:40|22114.78|21994.78|22115.32|21995.32|22115.32|21995.32|22113.69|21993.69|10
1637307470000|2021-11-19 07:37:50|22116.33|21996.33|22118.56|21998.56|22118.56|21998.56|22116.33|21996.33|10
1637307480000|2021-11-19 07:38:00|22118.29|21998.29|22119.21|21999.21|22119.37|21999.37|22118.29|21998.29|10
1637307490000|2021-11-19 07:38:10|22120.55|22000.55|22120.61|22000.61|22121.75|22001.75|22120.47|22000.47|10
1637307500000|2021-11-19 07:38:20|22120.06|22000.06|22121.01|22001.01|22121.01|22001.01|22119.49|21999.49|10
1637307510000|2021-11-19 07:38:30|22120.65|22000.65|22122.58|22002.58|22122.58|22002.58|22118.84|21998.84|10
1637307520000|2021-11-19 07:38:40|22122.63|22002.63|22122.61|22002.61|22122.84|22002.84|22120.32|22000.32|10
1637307530000|2021-11-19 07:38:50|22123.08|22003.08|22124|22004|22124.18|22004.18|22122.81|22002.81|8
1637307540000|2021-11-19 07:39:00|22123.19|22003.19|22126.55|22006.55|22126.83|22006.83|22123.19|22003.19|10
1637307550000|2021-11-19 07:39:10|22126.57|22006.57|22124.44|22004.44|22126.57|22006.57|22124.22|22004.22|9
1637307560000|2021-11-19 07:39:20|22124.49|22004.49|22121.96|22001.96|22124.49|22004.49|22121.74|22001.74|10
1637307570000|2021-11-19 07:39:30|22122.03|22002.03|22122.27|22002.27|22122.5|22002.5|22121.51|22001.51|10
1637307580000|2021-11-19 07:39:40|22122.2|22002.2|22123.84|22003.84|22123.85|22003.85|22122.04|22002.04|10
1637307590000|2021-11-19 07:39:50|22124.01|22004.01|22125.3|22005.3|22125.3|22005.3|22123.17|22003.17|10
1637307600000|2021-11-19 07:40:00|22125.31|22005.31|22125.77|22005.77|22125.84|22005.84|22124.7|22004.7|9
1637307610000|2021-11-19 07:40:10|22125.82|22005.82|22127.13|22007.13|22127.64|22007.64|22125.82|22005.82|10
1637307620000|2021-11-19 07:40:20|22127.58|22007.58|22130.54|22010.54|22130.54|22010.54|22127.58|22007.58|9
1637307630000|2021-11-19 07:40:30|22130.86|22010.86|22126.38|22006.38|22130.86|22010.86|22126.38|22006.38|9
1637307640000|2021-11-19 07:40:40|22122.74|22002.74|22123.35|22003.35|22123.35|22003.35|22121.45|22001.45|9
1637307650000|2021-11-19 07:40:50|22123.24|22003.24|22121.25|22001.25|22123.74|22003.74|22121.25|22001.25|10
1637307660000|2021-11-19 07:41:00|22121.03|22001.03|22117.7|21997.7|22121.03|22001.03|22117.7|21997.7|9
1637307670000|2021-11-19 07:41:10|22117.36|21997.36|22117.29|21997.29|22117.56|21997.56|22116.48|21996.48|10
1637307680000|2021-11-19 07:41:20|22116.88|21996.88|22115.98|21995.98|22116.88|21996.88|22115.98|21995.98|9
1637307690000|2021-11-19 07:41:30|22115.94|21995.94|22114.7|21994.7|22116.61|21996.61|22114.7|21994.7|10
1637307700000|2021-11-19 07:41:40|22114.64|21994.64|22110.05|21990.05|22114.64|21994.64|22109.75|21989.75|9
1637307710000|2021-11-19 07:41:50|22109.69|21989.69|22109.65|21989.65|22110.79|21990.79|22108.71|21988.71|10
1637307720000|2021-11-19 07:42:00|22109.57|21989.57|22116.47|21996.47|22116.47|21996.47|22109.26|21989.26|10
1637307730000|2021-11-19 07:42:10|22118.25|21998.25|22126.09|22006.09|22126.09|22006.09|22118.25|21998.25|10
1637307740000|2021-11-19 07:42:20|22127.25|22007.25|22136.74|22016.74|22136.74|22016.74|22127.25|22007.25|10
1637307750000|2021-11-19 07:42:30|22138.81|22018.81|22141.49|22021.49|22141.83|22021.83|22138.81|22018.81|10
1637307760000|2021-11-19 07:42:40|22142.16|22022.16|22143.08|22023.08|22143.08|22023.08|22142.16|22022.16|10
1637307770000|2021-11-19 07:42:50|22144.28|22024.28|22147.39|22027.39|22147.45|22027.45|22144.28|22024.28|10
1637307780000|2021-11-19 07:43:00|22147.07|22027.07|22144.66|22024.66|22147.17|22027.17|22144.46|22024.46|9
1637307790000|2021-11-19 07:43:10|22145.14|22025.14|22148.92|22028.92|22149.31|22029.31|22145.14|22025.14|10
1637307800000|2021-11-19 07:43:20|22148.94|22028.94|22153.36|22033.36|22153.36|22033.36|22148.94|22028.94|9
1637307810000|2021-11-19 07:43:30|22153.65|22033.65|22154.28|22034.28|22155.94|22035.94|22153.65|22033.65|10
1637307820000|2021-11-19 07:43:40|22155.87|22035.87|22153.63|22033.63|22155.87|22035.87|22153.63|22033.63|8
1637307830000|2021-11-19 07:43:50|22153.09|22033.09|22156.62|22036.62|22156.7|22036.7|22153.09|22033.09|8
1637307840000|2021-11-19 07:44:00|22157.34|22037.34|22158.5|22038.5|22158.62|22038.62|22157.34|22037.34|10
1637307850000|2021-11-19 07:44:10|22160.02|22040.02|22168.23|22048.23|22168.23|22048.23|22160.02|22040.02|10
1637307860000|2021-11-19 07:44:20|22167.88|22047.88|22167.22|22047.22|22167.97|22047.97|22166.84|22046.84|9
1637307870000|2021-11-19 07:44:30|22167.44|22047.44|22170.04|22050.04|22170.04|22050.04|22167.44|22047.44|10
1637307880000|2021-11-19 07:44:40|22171.7|22051.7|22172.29|22052.29|22172.29|22052.29|22171.54|22051.54|7
1637307890000|2021-11-19 07:44:50|22172.62|22052.62|22176.94|22056.94|22176.94|22056.94|22172.62|22052.62|8
1637307900000|2021-11-19 07:45:00|22181.86|22061.86|22184.11|22064.11|22184.11|22064.11|22181.86|22061.86|9
1637307910000|2021-11-19 07:45:10|22183.62|22063.62|22185.89|22065.89|22185.89|22065.89|22183.62|22063.62|9
1637307920000|2021-11-19 07:45:20|22186.16|22066.16|22185.55|22065.55|22186.16|22066.16|22185.06|22065.06|10
1637307930000|2021-11-19 07:45:30|22185.58|22065.58|22184.46|22064.46|22185.58|22065.58|22183.94|22063.94|10
1637307940000|2021-11-19 07:45:40|22184.62|22064.62|22189.16|22069.16|22189.16|22069.16|22184.62|22064.62|9
1637307950000|2021-11-19 07:45:50|22188.99|22068.99|22192.38|22072.38|22192.38|22072.38|22188.99|22068.99|10
1637307960000|2021-11-19 07:46:00|22192.36|22072.36|22193.04|22073.04|22194.28|22074.28|22192.36|22072.36|10
1637307970000|2021-11-19 07:46:10|22192.99|22072.99|22191.74|22071.74|22192.99|22072.99|22191.74|22071.74|9
1637307980000|2021-11-19 07:46:20|22192.12|22072.12|22190.65|22070.65|22192.23|22072.23|22190.44|22070.44|10
1637307990000|2021-11-19 07:46:30|22190.09|22070.09|22186.28|22066.28|22190.8|22070.8|22186.28|22066.28|9
1637308000000|2021-11-19 07:46:40|22185.73|22065.73|22180.09|22060.09|22185.73|22065.73|22180.09|22060.09|10
1637308010000|2021-11-19 07:46:50|22180.31|22060.31|22177.76|22057.76|22180.8|22060.8|22177.39|22057.39|10
1637308020000|2021-11-19 07:47:00|22177.79|22057.79|22175.03|22055.03|22177.79|22057.79|22175.03|22055.03|10
1637308030000|2021-11-19 07:47:10|22175.18|22055.18|22174.36|22054.36|22175.18|22055.18|22173.65|22053.65|9
1637308040000|2021-11-19 07:47:20|22174.03|22054.03|22169.4|22049.4|22174.03|22054.03|22169.4|22049.4|10
1637308050000|2021-11-19 07:47:30|22169.74|22049.74|22168.08|22048.08|22169.79|22049.79|22168.08|22048.08|9
1637308060000|2021-11-19 07:47:40|22167.31|22047.31|22165.9|22045.9|22167.31|22047.31|22165.63|22045.63|10
1637308070000|2021-11-19 07:47:50|22165.08|22045.08|22163.84|22043.84|22165.08|22045.08|22163.82|22043.82|9
1637308080000|2021-11-19 07:48:00|22163.51|22043.51|22159.31|22039.31|22163.79|22043.79|22159.26|22039.26|10
1637308090000|2021-11-19 07:48:10|22158.31|22038.31|22155.77|22035.77|22159.52|22039.52|22155.77|22035.77|10
1637308100000|2021-11-19 07:48:20|22155.83|22035.83|22155.24|22035.24|22156.1|22036.1|22155.24|22035.24|10
1637308110000|2021-11-19 07:48:30|22155.31|22035.31|22158.59|22038.59|22158.59|22038.59|22155.08|22035.08|10
1637308120000|2021-11-19 07:48:40|22157.96|22037.96|22157.67|22037.67|22158.81|22038.81|22157.67|22037.67|10
1637308130000|2021-11-19 07:48:50|22157.63|22037.63|22157.07|22037.07|22158.34|22038.34|22157.07|22037.07|10
1637308140000|2021-11-19 07:49:00|22157.13|22037.13|22153.28|22033.28|22157.28|22037.28|22153.27|22033.27|10
1637308150000|2021-11-19 07:49:10|22153.41|22033.41|22150.99|22030.99|22153.41|22033.41|22150.99|22030.99|8
1637308160000|2021-11-19 07:49:20|22149.6|22029.6|22149.21|22029.21|22149.81|22029.81|22149.21|22029.21|10
1637308170000|2021-11-19 07:49:30|22149.45|22029.45|22148.57|22028.57|22149.45|22029.45|22148.34|22028.34|9
1637308180000|2021-11-19 07:49:40|22148.4|22028.4|22140.99|22020.99|22148.45|22028.45|22140.99|22020.99|10
1637308190000|2021-11-19 07:49:50|22140.87|22020.87|22138.75|22018.75|22140.87|22020.87|22138.75|22018.75|10
1637308200000|2021-11-19 07:50:00|22138.93|22018.93|22138.11|22018.11|22138.93|22018.93|22134.84|22014.84|9
1637308210000|2021-11-19 07:50:10|22139.76|22019.76|22140.21|22020.21|22140.61|22020.61|22139.68|22019.68|9
1637308220000|2021-11-19 07:50:20|22140.09|22020.09|22141.05|22021.05|22141.47|22021.47|22140.09|22020.09|9
1637308230000|2021-11-19 07:50:30|22140.96|22020.96|22138.26|22018.26|22140.96|22020.96|22138.26|22018.26|9
1637308240000|2021-11-19 07:50:40|22137.17|22017.17|22133.27|22013.27|22137.17|22017.17|22132.88|22012.88|10
1637308250000|2021-11-19 07:50:50|22133.44|22013.44|22125.95|22005.95|22134.05|22014.05|22125.95|22005.95|10
1637308260000|2021-11-19 07:51:00|22124.88|22004.88|22120.45|22000.45|22124.88|22004.88|22120.12|22000.12|9
1637308270000|2021-11-19 07:51:10|22120.43|22000.43|22119.87|21999.87|22121.39|22001.39|22119.87|21999.87|10
1637308280000|2021-11-19 07:51:20|22120.05|22000.05|22121.66|22001.66|22122.01|22002.01|22120.05|22000.05|9
1637308290000|2021-11-19 07:51:30|22121.77|22001.77|22121.63|22001.63|22121.92|22001.92|22120.05|22000.05|9
1637308300000|2021-11-19 07:51:40|22122.04|22002.04|22126.64|22006.64|22126.64|22006.64|22121.97|22001.97|10
1637308310000|2021-11-19 07:51:50|22126.94|22006.94|22126.39|22006.39|22127.55|22007.55|22126.35|22006.35|9
1637308320000|2021-11-19 07:52:00|22126.34|22006.34|22127.13|22007.13|22127.13|22007.13|22125.69|22005.69|10
1637308330000|2021-11-19 07:52:10|22127.15|22007.15|22131.07|22011.07|22131.07|22011.07|22127.15|22007.15|9
1637308340000|2021-11-19 07:52:20|22132.9|22012.9|22136.26|22016.26|22136.96|22016.96|22132.4|22012.4|9
1637308350000|2021-11-19 07:52:30|22137.31|22017.31|22141.6|22021.6|22141.6|22021.6|22137.31|22017.31|10
1637308360000|2021-11-19 07:52:40|22141.77|22021.77|22145.2|22025.2|22145.2|22025.2|22141.77|22021.77|10
1637308370000|2021-11-19 07:52:50|22145.17|22025.17|22144.08|22024.08|22145.63|22025.63|22143.43|22023.43|10
1637308380000|2021-11-19 07:53:00|22143.86|22023.86|22146.22|22026.22|22147.24|22027.24|22143.86|22023.86|10
1637308390000|2021-11-19 07:53:10|22148.28|22028.28|22149.96|22029.96|22149.96|22029.96|22148.07|22028.07|10
1637308400000|2021-11-19 07:53:20|22149.75|22029.75|22151.43|22031.43|22151.71|22031.71|22149.75|22029.75|10
1637308410000|2021-11-19 07:53:30|22152.47|22032.47|22153.41|22033.41|22153.44|22033.44|22152.42|22032.42|10
1637308420000|2021-11-19 07:53:40|22152.84|22032.84|22160.95|22040.95|22160.95|22040.95|22152.6|22032.6|10
1637308430000|2021-11-19 07:53:50|22160.89|22040.89|22162.47|22042.47|22162.88|22042.88|22160.89|22040.89|10
1637308440000|2021-11-19 07:54:00|22161.86|22041.86|22162.42|22042.42|22162.42|22042.42|22161.61|22041.61|9
1637308450000|2021-11-19 07:54:10|22162.64|22042.64|22163.69|22043.69|22163.73|22043.73|22162.49|22042.49|10
1637308460000|2021-11-19 07:54:20|22164.01|22044.01|22164.84|22044.84|22164.99|22044.99|22163.83|22043.83|10
1637308470000|2021-11-19 07:54:30|22164.87|22044.87|22168.11|22048.11|22168.11|22048.11|22164.86|22044.86|10
1637308480000|2021-11-19 07:54:40|22168.77|22048.77|22172.24|22052.24|22172.24|22052.24|22168.77|22048.77|10
1637308490000|2021-11-19 07:54:50|22172.06|22052.06|22174.43|22054.43|22175.13|22055.13|22172.06|22052.06|9
1637308500000|2021-11-19 07:55:00|22174.22|22054.22|22174.27|22054.27|22174.78|22054.78|22173.2|22053.2|8
1637308510000|2021-11-19 07:55:10|22174.08|22054.08|22174.67|22054.67|22174.67|22054.67|22173.02|22053.02|10
1637308520000|2021-11-19 07:55:20|22175.56|22055.56|22176.12|22056.12|22176.13|22056.13|22175.56|22055.56|10
1637308530000|2021-11-19 07:55:30|22176.36|22056.36|22177.95|22057.95|22177.97|22057.97|22175.96|22055.96|9
1637308540000|2021-11-19 07:55:40|22177.97|22057.97|22178.35|22058.35|22178.36|22058.36|22177.71|22057.71|10
1637308550000|2021-11-19 07:55:50|22178.37|22058.37|22178.79|22058.79|22178.79|22058.79|22178.34|22058.34|8
1637308560000|2021-11-19 07:56:00|22178.85|22058.85|22182.89|22062.89|22182.89|22062.89|22178.85|22058.85|9
1637308570000|2021-11-19 07:56:10|22184.67|22064.67|22188.59|22068.59|22189.75|22069.75|22184.67|22064.67|9
1637308580000|2021-11-19 07:56:20|22189.54|22069.54|22186.34|22066.34|22189.54|22069.54|22186.34|22066.34|8
1637308590000|2021-11-19 07:56:30|22185.03|22065.03|22180.63|22060.63|22185.11|22065.11|22180.53|22060.53|10
1637308600000|2021-11-19 07:56:40|22180.13|22060.13|22175.57|22055.57|22180.13|22060.13|22175.57|22055.57|9
1637308610000|2021-11-19 07:56:50|22175.43|22055.43|22174.67|22054.67|22175.43|22055.43|22174.42|22054.42|9
1637308620000|2021-11-19 07:57:00|22174.84|22054.84|22170.91|22050.91|22174.84|22054.84|22170.91|22050.91|10
1637308630000|2021-11-19 07:57:10|22170.52|22050.52|22170.57|22050.57|22171.74|22051.74|22169.95|22049.95|10
1637308640000|2021-11-19 07:57:20|22170.39|22050.39|22167.91|22047.91|22170.75|22050.75|22167.91|22047.91|10
1637308650000|2021-11-19 07:57:30|22166.89|22046.89|22163.17|22043.17|22166.89|22046.89|22163.17|22043.17|9
1637308660000|2021-11-19 07:57:40|22162.78|22042.78|22158.55|22038.55|22162.78|22042.78|22158.55|22038.55|9
1637308670000|2021-11-19 07:57:50|22156.06|22036.06|22152.92|22032.92|22157.4|22037.4|22152.55|22032.55|10
1637308680000|2021-11-19 07:58:00|22152.28|22032.28|22155.34|22035.34|22155.39|22035.39|22152.14|22032.14|10
1637308690000|2021-11-19 07:58:10|22155.62|22035.62|22159.24|22039.24|22159.91|22039.91|22155.62|22035.62|10
1637308700000|2021-11-19 07:58:20|22159.61|22039.61|22163.53|22043.53|22165.32|22045.32|22159.61|22039.61|10
1637308710000|2021-11-19 07:58:30|22163.28|22043.28|22163.65|22043.65|22163.65|22043.65|22162.64|22042.64|10
1637308720000|2021-11-19 07:58:40|22163.44|22043.44|22168.46|22048.46|22168.46|22048.46|22163.44|22043.44|10
1637308730000|2021-11-19 07:58:50|22169.11|22049.11|22171.24|22051.24|22171.24|22051.24|22169.11|22049.11|8
1637308740000|2021-11-19 07:59:00|22171.73|22051.73|22172.11|22052.11|22173.15|22053.15|22171.49|22051.49|9
1637308750000|2021-11-19 07:59:10|22171.83|22051.83|22174.14|22054.14|22174.14|22054.14|22171.57|22051.57|9
1637308760000|2021-11-19 07:59:20|22174.38|22054.38|22174.95|22054.95|22174.95|22054.95|22173.92|22053.92|9
1637308770000|2021-11-19 07:59:30|22174.77|22054.77|22172.46|22052.46|22174.77|22054.77|22172.46|22052.46|10
1637308780000|2021-11-19 07:59:40|22170.22|22050.22|22168.11|22048.11|22170.22|22050.22|22168.11|22048.11|10
1637308790000|2021-11-19 07:59:50|22167.73|22047.73|22172.61|22052.61|22172.61|22052.61|22167.05|22047.05|10
1637308800000|2021-11-19 08:00:00|22174.6|22054.6|22185.85|22065.85|22185.85|22065.85|22174.6|22054.6|10
1637308810000|2021-11-19 08:00:10|22185.87|22065.87|22185.5|22065.5|22185.87|22065.87|22184.94|22064.94|10
1637308820000|2021-11-19 08:00:20|22185.31|22065.31|22188.3|22068.3|22188.3|22068.3|22185.31|22065.31|10
1637308830000|2021-11-19 08:00:30|22189.5|22069.5|22190.61|22070.61|22190.61|22070.61|22189.5|22069.5|10
1637308840000|2021-11-19 08:00:40|22189.75|22069.75|22191.15|22071.15|22192.42|22072.42|22189.75|22069.75|10
1637308850000|2021-11-19 08:00:50|22191.56|22071.56|22194.62|22074.62|22194.66|22074.66|22191.56|22071.56|9
1637308860000|2021-11-19 08:01:00|22194.76|22074.76|22193.69|22073.69|22195.03|22075.03|22193.59|22073.59|10
1637308870000|2021-11-19 08:01:10|22193.86|22073.86|22199.76|22079.76|22199.93|22079.93|22193.86|22073.86|10
1637308880000|2021-11-19 08:01:20|22201.08|22081.08|22204.02|22084.02|22204.08|22084.08|22201.08|22081.08|10
1637308890000|2021-11-19 08:01:30|22203.37|22083.37|22210.51|22090.51|22210.51|22090.51|22203.05|22083.05|10
1637308900000|2021-11-19 08:01:40|22216.99|22096.99|22227.7|22107.7|22227.7|22107.7|22216.99|22096.99|10
1637308910000|2021-11-19 08:01:50|22229.55|22109.55|22237.33|22117.33|22237.66|22117.66|22229.55|22109.55|10
1637308920000|2021-11-19 08:02:00|22237.05|22117.05|22238.11|22118.11|22238.83|22118.83|22237.03|22117.03|10
1637308930000|2021-11-19 08:02:10|22239.61|22119.61|22237.02|22117.02|22240.25|22120.25|22237.02|22117.02|10
1637308940000|2021-11-19 08:02:20|22236.97|22116.97|22237.29|22117.29|22237.83|22117.83|22236.52|22116.52|10
1637308950000|2021-11-19 08:02:30|22237.23|22117.23|22240|22120|22240|22120|22237.23|22117.23|10
1637308960000|2021-11-19 08:02:40|22239.75|22119.75|22247.45|22127.45|22247.45|22127.45|22239.75|22119.75|10
1637308970000|2021-11-19 08:02:50|22248.63|22128.63|22260.8|22140.8|22260.8|22140.8|22248.63|22128.63|10
1637308980000|2021-11-19 08:03:00|22260.42|22140.42|22259.55|22139.55|22260.55|22140.55|22259.42|22139.42|9
1637308990000|2021-11-19 08:03:10|22259.56|22139.56|22261.7|22141.7|22261.97|22141.97|22259.56|22139.56|10
1637309000000|2021-11-19 08:03:20|22261.87|22141.87|22261.95|22141.95|22261.95|22141.95|22259.35|22139.35|9
1637309010000|2021-11-19 08:03:30|22261.62|22141.62|22259.85|22139.85|22261.86|22141.86|22259.85|22139.85|10
1637309020000|2021-11-19 08:03:40|22259.79|22139.79|22261.78|22141.78|22261.78|22141.78|22259.62|22139.62|10
1637309030000|2021-11-19 08:03:50|22267.45|22147.45|22272.61|22152.61|22273.16|22153.16|22267.45|22147.45|10
1637309040000|2021-11-19 08:04:00|22273.15|22153.15|22273.91|22153.91|22273.91|22153.91|22272.64|22152.64|10
1637309050000|2021-11-19 08:04:10|22273.99|22153.99|22273.02|22153.02|22274.45|22154.45|22273.02|22153.02|9
1637309060000|2021-11-19 08:04:20|22272.02|22152.02|22263.99|22143.99|22272.02|22152.02|22263.99|22143.99|10
1637309070000|2021-11-19 08:04:30|22262.09|22142.09|22258.92|22138.92|22262.09|22142.09|22258.75|22138.75|10
1637309080000|2021-11-19 08:04:40|22258.63|22138.63|22260.72|22140.72|22260.72|22140.72|22258.63|22138.63|10
1637309090000|2021-11-19 08:04:50|22260.48|22140.48|22253.89|22133.89|22260.48|22140.48|22253.89|22133.89|10
1637309100000|2021-11-19 08:05:00|22253.27|22133.27|22252.33|22132.33|22253.27|22133.27|22249.9|22129.9|10
1637309110000|2021-11-19 08:05:10|22252.85|22132.85|22264.98|22144.98|22264.98|22144.98|22252.85|22132.85|10
1637309120000|2021-11-19 08:05:20|22265|22145|22268.66|22148.66|22270.1|22150.1|22265|22145|10
1637309130000|2021-11-19 08:05:30|22268.99|22148.99|22266.95|22146.95|22269.16|22149.16|22266.46|22146.46|10
1637309140000|2021-11-19 08:05:40|22264.38|22144.38|22262.61|22142.61|22264.86|22144.86|22262.61|22142.61|9
1637309150000|2021-11-19 08:05:50|22262.43|22142.43|22259.51|22139.51|22262.43|22142.43|22259.51|22139.51|10
1637309160000|2021-11-19 08:06:00|22259.26|22139.26|22256.9|22136.9|22259.98|22139.98|22256.9|22136.9|10
1637309170000|2021-11-19 08:06:10|22257.2|22137.2|22258.3|22138.3|22258.39|22138.39|22257.2|22137.2|9
1637309180000|2021-11-19 08:06:20|22258.09|22138.09|22263.68|22143.68|22263.68|22143.68|22258.09|22138.09|10
1637309190000|2021-11-19 08:06:30|22264.22|22144.22|22266.05|22146.05|22266.05|22146.05|22264.22|22144.22|10
1637309200000|2021-11-19 08:06:40|22266.12|22146.12|22271.49|22151.49|22271.49|22151.49|22265.5|22145.5|9
1637309210000|2021-11-19 08:06:50|22271.51|22151.51|22273.08|22153.08|22273.66|22153.66|22271.15|22151.15|9
1637309220000|2021-11-19 08:07:00|22272.92|22152.92|22276.48|22156.48|22276.48|22156.48|22272.92|22152.92|9
1637309230000|2021-11-19 08:07:10|22275.99|22155.99|22276.67|22156.67|22276.73|22156.73|22275.83|22155.83|10
1637309240000|2021-11-19 08:07:20|22277.03|22157.03|22274.11|22154.11|22277.03|22157.03|22274.09|22154.09|10
1637309250000|2021-11-19 08:07:30|22274.06|22154.06|22273.14|22153.14|22274.1|22154.1|22272.3|22152.3|10
1637309260000|2021-11-19 08:07:40|22273.03|22153.03|22275.8|22155.8|22275.96|22155.96|22273.03|22153.03|9
1637309270000|2021-11-19 08:07:50|22276.51|22156.51|22280.64|22160.64|22280.73|22160.73|22276.51|22156.51|10
1637309280000|2021-11-19 08:08:00|22280.83|22160.83|22283.22|22163.22|22283.22|22163.22|22280.7|22160.7|10
1637309290000|2021-11-19 08:08:10|22283.59|22163.59|22288.47|22168.47|22288.47|22168.47|22283.59|22163.59|10
1637309300000|2021-11-19 08:08:20|22287.85|22167.85|22291.94|22171.94|22292.23|22172.23|22287.85|22167.85|10
1637309310000|2021-11-19 08:08:30|22291.49|22171.49|22291.63|22171.63|22291.74|22171.74|22290.63|22170.63|10
1637309320000|2021-11-19 08:08:40|22291.56|22171.56|22291.56|22171.56|22291.56|22171.56|22291.56|22171.56|1
1637309730000|2021-11-19 08:15:30|22393.78|22273.78|22431.29|22311.29|22431.29|22311.29|22393.78|22273.78|10
1637309740000|2021-11-19 08:15:40|22429.74|22309.74|22449.98|22329.98|22451.23|22331.23|22429.74|22309.74|10
1637309750000|2021-11-19 08:15:50|22449.49|22329.49|22457.72|22337.72|22457.72|22337.72|22449.49|22329.49|10
1637309760000|2021-11-19 08:16:00|22455.48|22335.48|22452.76|22332.76|22456.88|22336.88|22451.74|22331.74|10
1637309770000|2021-11-19 08:16:10|22452.66|22332.66|22468.54|22348.54|22468.54|22348.54|22452.35|22332.35|10
1637309780000|2021-11-19 08:16:20|22470.08|22350.08|22484.38|22364.38|22484.38|22364.38|22470.08|22350.08|10
1637309790000|2021-11-19 08:16:30|22485.61|22365.61|22500.34|22380.34|22500.35|22380.35|22485.61|22365.61|10
1637309800000|2021-11-19 08:16:40|22498.27|22378.27|22514.22|22394.22|22514.22|22394.22|22498.27|22378.27|10
1637309810000|2021-11-19 08:16:50|22513.94|22393.94|22521.89|22401.89|22522.28|22402.28|22509.27|22389.27|10
1637309820000|2021-11-19 08:17:00|22520.08|22400.08|22518.05|22398.05|22520.08|22400.08|22517.45|22397.45|10
1637309830000|2021-11-19 08:17:10|22521.97|22401.97|22529.68|22409.68|22529.94|22409.94|22521.97|22401.97|10
1637309840000|2021-11-19 08:17:20|22529.07|22409.07|22527.5|22407.5|22531.64|22411.64|22527.5|22407.5|10
1637309850000|2021-11-19 08:17:30|22527.16|22407.16|22519.38|22399.38|22527.16|22407.16|22519.18|22399.18|10
1637309860000|2021-11-19 08:17:40|22519.36|22399.36|22522.82|22402.82|22522.82|22402.82|22519.36|22399.36|9
1637309870000|2021-11-19 08:17:50|22523.23|22403.23|22534.07|22414.07|22534.07|22414.07|22523.23|22403.23|10
1637309880000|2021-11-19 08:18:00|22534.71|22414.71|22541.39|22421.39|22542.47|22422.47|22534.71|22414.71|10
1637309890000|2021-11-19 08:18:10|22541.78|22421.78|22542.25|22422.25|22542.25|22422.25|22539.84|22419.84|10
1637309900000|2021-11-19 08:18:20|22541.21|22421.21|22544.47|22424.47|22544.56|22424.56|22540.57|22420.57|10
1637309910000|2021-11-19 08:18:30|22544.51|22424.51|22550.58|22430.58|22551.32|22431.32|22544.51|22424.51|9
1637309920000|2021-11-19 08:18:40|22550.14|22430.14|22554.54|22434.54|22554.54|22434.54|22550.14|22430.14|10
1637309930000|2021-11-19 08:18:50|22555.22|22435.22|22554.28|22434.28|22555.22|22435.22|22553.26|22433.26|10
1637309940000|2021-11-19 08:19:00|22554.79|22434.79|22560.9|22440.9|22560.9|22440.9|22554.79|22434.79|10
1637309950000|2021-11-19 08:19:10|22560.28|22440.28|22562.08|22442.08|22562.42|22442.42|22560.03|22440.03|10
1637309960000|2021-11-19 08:19:20|22562.3|22442.3|22567.76|22447.76|22567.76|22447.76|22561.88|22441.88|10
1637309970000|2021-11-19 08:19:30|22568.05|22448.05|22574.02|22454.02|22574.06|22454.06|22568.05|22448.05|10
1637309980000|2021-11-19 08:19:40|22575.09|22455.09|22579.95|22459.95|22579.95|22459.95|22574.61|22454.61|10
1637309990000|2021-11-19 08:19:50|22579.46|22459.46|22580.34|22460.34|22581.12|22461.12|22579.46|22459.46|10
1637310000000|2021-11-19 08:20:00|22579|22459|22586.92|22466.92|22586.92|22466.92|22579|22459|10
1637310010000|2021-11-19 08:20:10|22586.66|22466.66|22586.67|22466.67|22586.93|22466.93|22585.82|22465.82|10
1637310020000|2021-11-19 08:20:20|22587.61|22467.61|22586.88|22466.88|22587.61|22467.61|22585.22|22465.22|10
1637310030000|2021-11-19 08:20:30|22586.97|22466.97|22580.14|22460.14|22586.97|22466.97|22580.14|22460.14|10
1637310040000|2021-11-19 08:20:40|22579.01|22459.01|22573.51|22453.51|22579.01|22459.01|22573.51|22453.51|10
1637310050000|2021-11-19 08:20:50|22576.61|22456.61|22589.04|22469.04|22589.04|22469.04|22576.61|22456.61|10
1637310060000|2021-11-19 08:21:00|22591.19|22471.19|22601.98|22481.98|22601.98|22481.98|22591.19|22471.19|10
1637310070000|2021-11-19 08:21:10|22601.96|22481.96|22614.53|22494.53|22614.53|22494.53|22601.62|22481.62|10
1637310080000|2021-11-19 08:21:20|22614.67|22494.67|22616.32|22496.32|22620|22500|22614.67|22494.67|10
1637310090000|2021-11-19 08:21:30|22616.27|22496.27|22618.08|22498.08|22618.16|22498.16|22616.13|22496.13|10
1637310100000|2021-11-19 08:21:40|22616.69|22496.69|22613.59|22493.59|22616.88|22496.88|22613.59|22493.59|10
1637310110000|2021-11-19 08:21:50|22612.08|22492.08|22609.98|22489.98|22612.35|22492.35|22609.98|22489.98|10
1637310120000|2021-11-19 08:22:00|22609.68|22489.68|22605.21|22485.21|22609.98|22489.98|22605.21|22485.21|10
1637310130000|2021-11-19 08:22:10|22604.91|22484.91|22596.97|22476.97|22604.91|22484.91|22596.97|22476.97|10
1637310140000|2021-11-19 08:22:20|22596.98|22476.98|22595.64|22475.64|22596.98|22476.98|22595.33|22475.33|10
1637310150000|2021-11-19 08:22:30|22595.82|22475.82|22606.86|22486.86|22606.86|22486.86|22595.82|22475.82|10
1637310160000|2021-11-19 08:22:40|22607.13|22487.13|22606.59|22486.59|22608.69|22488.69|22606.57|22486.57|10
1637310170000|2021-11-19 08:22:50|22606.25|22486.25|22606.3|22486.3|22608.42|22488.42|22606.25|22486.25|10
1637310180000|2021-11-19 08:23:00|22606.28|22486.28|22611.98|22491.98|22611.98|22491.98|22606.28|22486.28|10
1637310190000|2021-11-19 08:23:10|22611.92|22491.92|22609.57|22489.57|22611.92|22491.92|22609.57|22489.57|10
1637310200000|2021-11-19 08:23:20|22608.8|22488.8|22605.62|22485.62|22608.8|22488.8|22605.62|22485.62|9
1637310210000|2021-11-19 08:23:30|22606.22|22486.22|22610.48|22490.48|22610.48|22490.48|22605.86|22485.86|10
1637310220000|2021-11-19 08:23:40|22610.92|22490.92|22615.6|22495.6|22615.6|22495.6|22609.74|22489.74|10
1637310230000|2021-11-19 08:23:50|22615.73|22495.73|22621.88|22501.88|22621.88|22501.88|22613.28|22493.28|10
1637310240000|2021-11-19 08:24:00|22621.95|22501.95|22628.52|22508.52|22628.52|22508.52|22621.43|22501.43|10
1637310250000|2021-11-19 08:24:10|22629.14|22509.14|22636.55|22516.55|22636.55|22516.55|22629.14|22509.14|10
1637310260000|2021-11-19 08:24:20|22636.79|22516.79|22646.48|22526.48|22646.48|22526.48|22636.79|22516.79|10
1637310270000|2021-11-19 08:24:30|22646.7|22526.7|22661.68|22541.68|22661.68|22541.68|22646.7|22526.7|10
1637310280000|2021-11-19 08:24:40|22662.44|22542.44|22675.14|22555.14|22677.07|22557.07|22662.44|22542.44|10
1637310290000|2021-11-19 08:24:50|22675.12|22555.12|22672.53|22552.53|22675.51|22555.51|22670.86|22550.86|10
1637310300000|2021-11-19 08:25:00|22671.78|22551.78|22673.8|22553.8|22673.84|22553.84|22671.11|22551.11|10
1637310310000|2021-11-19 08:25:10|22675.03|22555.03|22676.51|22556.51|22678.75|22558.75|22675.03|22555.03|9
1637310320000|2021-11-19 08:25:20|22676.75|22556.75|22661.82|22541.82|22676.75|22556.75|22661.82|22541.82|10
1637310330000|2021-11-19 08:25:30|22661.37|22541.37|22668.51|22548.51|22668.51|22548.51|22661.37|22541.37|10
1637310340000|2021-11-19 08:25:40|22668.57|22548.57|22673.55|22553.55|22673.64|22553.64|22668.57|22548.57|10
1637310350000|2021-11-19 08:25:50|22674.01|22554.01|22672.98|22552.98|22674.04|22554.04|22672.98|22552.98|10
1637310360000|2021-11-19 08:26:00|22673.29|22553.29|22669.7|22549.7|22674.06|22554.06|22669.7|22549.7|9
1637310370000|2021-11-19 08:26:10|22669.46|22549.46|22675.67|22555.67|22675.67|22555.67|22669.46|22549.46|10
1637310380000|2021-11-19 08:26:20|22676.63|22556.63|22681.07|22561.07|22681.07|22561.07|22676.63|22556.63|10
1637310390000|2021-11-19 08:26:30|22681.11|22561.11|22680|22560|22681.11|22561.11|22679.02|22559.02|10
1637310400000|2021-11-19 08:26:40|22679.4|22559.4|22681.98|22561.98|22682.7|22562.7|22679.05|22559.05|10
1637310410000|2021-11-19 08:26:50|22681.55|22561.55|22682.89|22562.89|22683.43|22563.43|22680.85|22560.85|10
1637310420000|2021-11-19 08:27:00|22682.56|22562.56|22684.49|22564.49|22685.1|22565.1|22681.73|22561.73|10
1637310430000|2021-11-19 08:27:10|22684.85|22564.85|22684.34|22564.34|22684.85|22564.85|22683.81|22563.81|10
1637310440000|2021-11-19 08:27:20|22684.15|22564.15|22685.03|22565.03|22685.73|22565.73|22683.15|22563.15|10
1637310450000|2021-11-19 08:27:30|22683.75|22563.75|22679.28|22559.28|22683.75|22563.75|22679.28|22559.28|10
1637310460000|2021-11-19 08:27:40|22678.38|22558.38|22675.9|22555.9|22678.38|22558.38|22674.16|22554.16|10
1637310470000|2021-11-19 08:27:50|22676.26|22556.26|22678.85|22558.85|22680.43|22560.43|22676.26|22556.26|10
1637310480000|2021-11-19 08:28:00|22680.69|22560.69|22699.24|22579.24|22699.24|22579.24|22680.69|22560.69|10
1637310490000|2021-11-19 08:28:10|22699.27|22579.27|22705.23|22585.23|22705.23|22585.23|22699.27|22579.27|10
1637310500000|2021-11-19 08:28:20|22704.87|22584.87|22704.76|22584.76|22704.97|22584.97|22703.81|22583.81|10
1637310510000|2021-11-19 08:28:30|22704|22584|22704.38|22584.38|22705.62|22585.62|22703.83|22583.83|10
1637310520000|2021-11-19 08:28:40|22703.37|22583.37|22703.02|22583.02|22704.57|22584.57|22701.78|22581.78|10
1637310530000|2021-11-19 08:28:50|22703.61|22583.61|22705.58|22585.58|22706.74|22586.74|22703.16|22583.16|10
1637310540000|2021-11-19 08:29:00|22705.08|22585.08|22704.99|22584.99|22706.56|22586.56|22704.71|22584.71|10
1637310550000|2021-11-19 08:29:10|22704.45|22584.45|22704.65|22584.65|22704.65|22584.65|22702.47|22582.47|10
1637310560000|2021-11-19 08:29:20|22706.07|22586.07|22713.77|22593.77|22713.77|22593.77|22705.74|22585.74|10
1637310570000|2021-11-19 08:29:30|22714.08|22594.08|22714.91|22594.91|22716.22|22596.22|22714.08|22594.08|10
1637310580000|2021-11-19 08:29:40|22715.79|22595.79|22720.72|22600.72|22720.89|22600.89|22714.81|22594.81|9
1637310590000|2021-11-19 08:29:50|22720.82|22600.82|22732.97|22612.97|22732.97|22612.97|22720.82|22600.82|10
1637310600000|2021-11-19 08:30:00|22732.94|22612.94|22737.21|22617.21|22737.21|22617.21|22732.94|22612.94|10
1637310610000|2021-11-19 08:30:10|22737.59|22617.59|22733.64|22613.64|22739.5|22619.5|22733.64|22613.64|9
1637310620000|2021-11-19 08:30:20|22731.26|22611.26|22724.73|22604.73|22731.26|22611.26|22722.13|22602.13|10
1637310630000|2021-11-19 08:30:30|22724.86|22604.86|22729.2|22609.2|22730.24|22610.24|22724.86|22604.86|10
1637310640000|2021-11-19 08:30:40|22729.3|22609.3|22724.53|22604.53|22731.58|22611.58|22724.53|22604.53|10
1637310650000|2021-11-19 08:30:50|22722.92|22602.92|22710.19|22590.19|22722.92|22602.92|22709.34|22589.34|10
1637310660000|2021-11-19 08:31:00|22708.44|22588.44|22698.77|22578.77|22708.44|22588.44|22698.77|22578.77|10
1637310670000|2021-11-19 08:31:10|22698.89|22578.89|22690.01|22570.01|22698.89|22578.89|22688.23|22568.23|10
1637310680000|2021-11-19 08:31:20|22689.87|22569.87|22699.6|22579.6|22699.6|22579.6|22689.87|22569.87|10
1637310690000|2021-11-19 08:31:30|22699.68|22579.68|22692.02|22572.02|22699.68|22579.68|22692.02|22572.02|10
1637310700000|2021-11-19 08:31:40|22692.36|22572.36|22690.54|22570.54|22692.71|22572.71|22690.04|22570.04|10
1637310710000|2021-11-19 08:31:50|22690.97|22570.97|22685.99|22565.99|22693.3|22573.3|22685.99|22565.99|10
1637310720000|2021-11-19 08:32:00|22683.94|22563.94|22679.61|22559.61|22684.73|22564.73|22678.9|22558.9|10
1637310730000|2021-11-19 08:32:10|22680.35|22560.35|22684.56|22564.56|22684.56|22564.56|22680.35|22560.35|10
1637310740000|2021-11-19 08:32:20|22684.02|22564.02|22684.29|22564.29|22685.33|22565.33|22683.4|22563.4|10
1637310750000|2021-11-19 08:32:30|22685.82|22565.82|22691.47|22571.47|22691.89|22571.89|22685.82|22565.82|10
1637310760000|2021-11-19 08:32:40|22692.2|22572.2|22697.2|22577.2|22697.2|22577.2|22692|22572|10
1637310770000|2021-11-19 08:32:50|22698.28|22578.28|22701.64|22581.64|22702.52|22582.52|22698.28|22578.28|10
1637310780000|2021-11-19 08:33:00|22701.63|22581.63|22698.88|22578.88|22702.23|22582.23|22698.88|22578.88|10
1637310790000|2021-11-19 08:33:10|22698.05|22578.05|22693.31|22573.31|22698.52|22578.52|22693.31|22573.31|10
1637310800000|2021-11-19 08:33:20|22693.93|22573.93|22691.86|22571.86|22694.17|22574.17|22691.19|22571.19|10
1637310810000|2021-11-19 08:33:30|22692.72|22572.72|22692.43|22572.43|22692.72|22572.72|22691.92|22571.92|10
1637310820000|2021-11-19 08:33:40|22692.91|22572.91|22697.14|22577.14|22697.16|22577.16|22692.75|22572.75|9
1637310830000|2021-11-19 08:33:50|22696.37|22576.37|22696.2|22576.2|22696.73|22576.73|22694.66|22574.66|10
1637310840000|2021-11-19 08:34:00|22696.78|22576.78|22696.68|22576.68|22698.56|22578.56|22696.68|22576.68|10
1637310850000|2021-11-19 08:34:10|22697.56|22577.56|22693.99|22573.99|22698.22|22578.22|22693.99|22573.99|10
1637310860000|2021-11-19 08:34:20|22693.48|22573.48|22687.07|22567.07|22693.88|22573.88|22687.07|22567.07|10
1637310870000|2021-11-19 08:34:30|22686.99|22566.99|22673.81|22553.81|22687.37|22567.37|22673.81|22553.81|10
1637310880000|2021-11-19 08:34:40|22674|22554|22674.34|22554.34|22674.93|22554.93|22673.27|22553.27|10
1637310890000|2021-11-19 08:34:50|22672.7|22552.7|22671.72|22551.72|22673.55|22553.55|22671.63|22551.63|10
1637310900000|2021-11-19 08:35:00|22672.56|22552.56|22672.58|22552.58|22672.96|22552.96|22671.96|22551.96|10
1637310910000|2021-11-19 08:35:10|22672.48|22552.48|22671.92|22551.92|22673.26|22553.26|22671.69|22551.69|10
1637310920000|2021-11-19 08:35:20|22672.2|22552.2|22667.28|22547.28|22672.2|22552.2|22667.28|22547.28|10
1637310930000|2021-11-19 08:35:30|22666.07|22546.07|22662.02|22542.02|22666.07|22546.07|22662.02|22542.02|10
1637310940000|2021-11-19 08:35:40|22661.69|22541.69|22665.33|22545.33|22665.33|22545.33|22661.67|22541.67|9
1637310950000|2021-11-19 08:35:50|22666.42|22546.42|22675.27|22555.27|22675.27|22555.27|22666.42|22546.42|10
1637310960000|2021-11-19 08:36:00|22675.12|22555.12|22678.15|22558.15|22678.57|22558.57|22674.5|22554.5|10
1637310970000|2021-11-19 08:36:10|22677.78|22557.78|22673.53|22553.53|22678.05|22558.05|22673.53|22553.53|10
1637310980000|2021-11-19 08:36:20|22673.92|22553.92|22671.09|22551.09|22673.99|22553.99|22671.09|22551.09|10
1637310990000|2021-11-19 08:36:30|22670.28|22550.28|22675.32|22555.32|22675.89|22555.89|22670.28|22550.28|10
1637311000000|2021-11-19 08:36:40|22675.75|22555.75|22676.13|22556.13|22676.34|22556.34|22675.72|22555.72|9
1637311010000|2021-11-19 08:36:50|22676.22|22556.22|22680.24|22560.24|22680.24|22560.24|22676.04|22556.04|10
1637311020000|2021-11-19 08:37:00|22680.88|22560.88|22680|22560|22681.74|22561.74|22679.9|22559.9|10
1637311030000|2021-11-19 08:37:10|22681.33|22561.33|22683.67|22563.67|22684.01|22564.01|22681.19|22561.19|10
1637311040000|2021-11-19 08:37:20|22683.96|22563.96|22689.12|22569.12|22689.12|22569.12|22683.09|22563.09|10
1637311050000|2021-11-19 08:37:30|22689.65|22569.65|22696.05|22576.05|22696.05|22576.05|22689.65|22569.65|10
1637311060000|2021-11-19 08:37:40|22695.95|22575.95|22703.25|22583.25|22703.25|22583.25|22695.95|22575.95|10
1637311070000|2021-11-19 08:37:50|22703.5|22583.5|22703.26|22583.26|22703.83|22583.83|22701.93|22581.93|10
1637311080000|2021-11-19 08:38:00|22703.79|22583.79|22708.52|22588.52|22708.59|22588.59|22703.79|22583.79|10
1637311090000|2021-11-19 08:38:10|22708.55|22588.55|22714.86|22594.86|22714.86|22594.86|22708.55|22588.55|10
1637311100000|2021-11-19 08:38:20|22714.45|22594.45|22716.74|22596.74|22716.74|22596.74|22714.45|22594.45|10
1637311110000|2021-11-19 08:38:30|22717.03|22597.03|22724.52|22604.52|22724.52|22604.52|22717.03|22597.03|10
1637311120000|2021-11-19 08:38:40|22725.11|22605.11|22729.88|22609.88|22730.09|22610.09|22725.11|22605.11|9
1637311130000|2021-11-19 08:38:50|22730.08|22610.08|22730.79|22610.79|22732|22612|22730.08|22610.08|10
1637311140000|2021-11-19 08:39:00|22730.62|22610.62|22721.18|22601.18|22730.62|22610.62|22721.18|22601.18|9
1637311150000|2021-11-19 08:39:10|22720.08|22600.08|22717.72|22597.72|22720.08|22600.08|22717.72|22597.72|10
1637311160000|2021-11-19 08:39:20|22717.73|22597.73|22718.26|22598.26|22719.07|22599.07|22717.73|22597.73|10
1637311170000|2021-11-19 08:39:30|22718.21|22598.21|22718.21|22598.21|22718.21|22598.21|22716.94|22596.94|10
1637311180000|2021-11-19 08:39:40|22718.11|22598.11|22722.15|22602.15|22722.88|22602.88|22718.11|22598.11|10
1637311190000|2021-11-19 08:39:50|22722.11|22602.11|22720.98|22600.98|22723.32|22603.32|22720.98|22600.98|10
1637311200000|2021-11-19 08:40:00|22719.71|22599.71|22717.46|22597.46|22719.71|22599.71|22715.59|22595.59|10
1637311210000|2021-11-19 08:40:10|22717.69|22597.69|22718.78|22598.78|22721.54|22601.54|22717.69|22597.69|10
1637311220000|2021-11-19 08:40:20|22718.02|22598.02|22716.58|22596.58|22718.39|22598.39|22716.23|22596.23|9
1637311230000|2021-11-19 08:40:30|22715.95|22595.95|22713.69|22593.69|22715.99|22595.99|22713.22|22593.22|10
1637311240000|2021-11-19 08:40:40|22713.58|22593.58|22715.61|22595.61|22716.33|22596.33|22713.58|22593.58|10
1637311250000|2021-11-19 08:40:50|22716.51|22596.51|22716.45|22596.45|22716.81|22596.81|22715.78|22595.78|10
1637311260000|2021-11-19 08:41:00|22716.26|22596.26|22713.53|22593.53|22716.26|22596.26|22713.05|22593.05|10
1637311270000|2021-11-19 08:41:10|22713.35|22593.35|22708.87|22588.87|22713.87|22593.87|22708.87|22588.87|10
1637311280000|2021-11-19 08:41:20|22708.2|22588.2|22702.91|22582.91|22708.2|22588.2|22702.9|22582.9|9
1637311290000|2021-11-19 08:41:30|22702.7|22582.7|22700.43|22580.43|22703.22|22583.22|22700.43|22580.43|10
1637311300000|2021-11-19 08:41:40|22700.63|22580.63|22702|22582|22702|22582|22700.29|22580.29|10
1637311310000|2021-11-19 08:41:50|22702.24|22582.24|22702.03|22582.03|22702.65|22582.65|22701.64|22581.64|10
1637311320000|2021-11-19 08:42:00|22701.72|22581.72|22700.96|22580.96|22701.72|22581.72|22700.61|22580.61|9
1637311330000|2021-11-19 08:42:10|22701.13|22581.13|22701.34|22581.34|22702.3|22582.3|22700.97|22580.97|10
1637311340000|2021-11-19 08:42:20|22701.8|22581.8|22703.12|22583.12|22703.74|22583.74|22701.72|22581.72|10
1637311350000|2021-11-19 08:42:30|22701.34|22581.34|22703.51|22583.51|22704.48|22584.48|22701.34|22581.34|10
1637311360000|2021-11-19 08:42:40|22703.92|22583.92|22705.02|22585.02|22705.04|22585.04|22703.2|22583.2|10
1637311370000|2021-11-19 08:42:50|22704.84|22584.84|22706.81|22586.81|22707.41|22587.41|22704.84|22584.84|9
1637311380000|2021-11-19 08:43:00|22706.74|22586.74|22705.99|22585.99|22707.13|22587.13|22705.99|22585.99|10
1637311390000|2021-11-19 08:43:10|22705.88|22585.88|22703.77|22583.77|22706.04|22586.04|22703.77|22583.77|10
1637311400000|2021-11-19 08:43:20|22703.58|22583.58|22701.11|22581.11|22703.58|22583.58|22701.11|22581.11|9
1637311410000|2021-11-19 08:43:30|22700.86|22580.86|22697.89|22577.89|22700.86|22580.86|22697.89|22577.89|10
1637311420000|2021-11-19 08:43:40|22696.65|22576.65|22696.97|22576.97|22696.97|22576.97|22695.04|22575.04|10
1637311430000|2021-11-19 08:43:50|22696.6|22576.6|22695.96|22575.96|22696.93|22576.93|22695.96|22575.96|10
1637311440000|2021-11-19 08:44:00|22696.58|22576.58|22696.95|22576.95|22697.11|22577.11|22696.15|22576.15|10
1637311450000|2021-11-19 08:44:10|22697.32|22577.32|22698.33|22578.33|22698.33|22578.33|22696.74|22576.74|10
1637311460000|2021-11-19 08:44:20|22698.84|22578.84|22701.25|22581.25|22701.25|22581.25|22698.71|22578.71|9
1637311470000|2021-11-19 08:44:30|22700.74|22580.74|22697.55|22577.55|22701.03|22581.03|22697.55|22577.55|10
1637311480000|2021-11-19 08:44:40|22695.47|22575.47|22695.03|22575.03|22696.01|22576.01|22694.18|22574.18|10
1637311490000|2021-11-19 08:44:50|22694.03|22574.03|22692.14|22572.14|22694.74|22574.74|22692.1|22572.1|10
1637311500000|2021-11-19 08:45:00|22693.11|22573.11|22691.32|22571.32|22693.11|22573.11|22691.2|22571.2|10
1637311510000|2021-11-19 08:45:10|22691.58|22571.58|22690.2|22570.2|22691.77|22571.77|22689.73|22569.73|10
1637311520000|2021-11-19 08:45:20|22690.37|22570.37|22688.06|22568.06|22690.42|22570.42|22688.06|22568.06|10
1637311530000|2021-11-19 08:45:30|22688.62|22568.62|22693.41|22573.41|22693.41|22573.41|22688.39|22568.39|10
1637311540000|2021-11-19 08:45:40|22693.05|22573.05|22701.76|22581.76|22701.76|22581.76|22693.05|22573.05|10
1637311550000|2021-11-19 08:45:50|22702.64|22582.64|22721.63|22601.63|22721.63|22601.63|22702.64|22582.64|10
1637311560000|2021-11-19 08:46:00|22722.1|22602.1|22732.28|22612.28|22732.28|22612.28|22722.1|22602.1|10
1637311570000|2021-11-19 08:46:10|22733.61|22613.61|22727.15|22607.15|22733.67|22613.67|22727.15|22607.15|10
1637311580000|2021-11-19 08:46:20|22725.94|22605.94|22723.02|22603.02|22728.05|22608.05|22723.02|22603.02|10
1637311590000|2021-11-19 08:46:30|22722.23|22602.23|22728.14|22608.14|22728.24|22608.24|22722.23|22602.23|10
1637311600000|2021-11-19 08:46:40|22728.4|22608.4|22732.1|22612.1|22732.1|22612.1|22728.4|22608.4|10
1637311610000|2021-11-19 08:46:50|22734.43|22614.43|22734.83|22614.83|22735.31|22615.31|22734.27|22614.27|10
1637311620000|2021-11-19 08:47:00|22734.98|22614.98|22734.14|22614.14|22736.01|22616.01|22733.96|22613.96|10
1637311630000|2021-11-19 08:47:10|22733.5|22613.5|22733.03|22613.03|22733.5|22613.5|22732.11|22612.11|10
1637311640000|2021-11-19 08:47:20|22732.49|22612.49|22730.15|22610.15|22732.62|22612.62|22730.15|22610.15|10
1637311650000|2021-11-19 08:47:30|22729.34|22609.34|22724.67|22604.67|22729.34|22609.34|22724.67|22604.67|10
1637311660000|2021-11-19 08:47:40|22722.58|22602.58|22719.53|22599.53|22722.59|22602.59|22719.53|22599.53|9
1637311670000|2021-11-19 08:47:50|22720.42|22600.42|22718.61|22598.61|22720.95|22600.95|22718.61|22598.61|10
1637311680000|2021-11-19 08:48:00|22718.84|22598.84|22719.41|22599.41|22720.14|22600.14|22718.84|22598.84|10
1637311690000|2021-11-19 08:48:10|22720.7|22600.7|22720.61|22600.61|22720.78|22600.78|22719.91|22599.91|10
1637311700000|2021-11-19 08:48:20|22720.37|22600.37|22717.23|22597.23|22720.6|22600.6|22717.23|22597.23|10
1637311710000|2021-11-19 08:48:30|22717.61|22597.61|22714.14|22594.14|22717.61|22597.61|22714.14|22594.14|10
1637311720000|2021-11-19 08:48:40|22713.35|22593.35|22710.88|22590.88|22713.35|22593.35|22710.41|22590.41|10
1637311730000|2021-11-19 08:48:50|22709.66|22589.66|22706.67|22586.67|22709.66|22589.66|22706.32|22586.32|9
1637311740000|2021-11-19 08:49:00|22706.13|22586.13|22701.57|22581.57|22706.13|22586.13|22701.57|22581.57|10
1637311750000|2021-11-19 08:49:10|22701.51|22581.51|22697.06|22577.06|22702.17|22582.17|22697.06|22577.06|10
1637311760000|2021-11-19 08:49:20|22696.03|22576.03|22690.35|22570.35|22696.03|22576.03|22690.35|22570.35|10
1637311770000|2021-11-19 08:49:30|22690.11|22570.11|22687.38|22567.38|22690.14|22570.14|22686.88|22566.88|9
1637311780000|2021-11-19 08:49:40|22685.38|22565.38|22679.29|22559.29|22685.38|22565.38|22679.29|22559.29|10
1637311790000|2021-11-19 08:49:50|22679.13|22559.13|22671.18|22551.18|22679.13|22559.13|22671.18|22551.18|10
1637311800000|2021-11-19 08:50:00|22670.02|22550.02|22671.42|22551.42|22671.42|22551.42|22668.72|22548.72|10
1637311810000|2021-11-19 08:50:10|22671.66|22551.66|22674.84|22554.84|22674.84|22554.84|22671.44|22551.44|9
1637311820000|2021-11-19 08:50:20|22675.55|22555.55|22676.44|22556.44|22677.45|22557.45|22675.55|22555.55|10
1637311830000|2021-11-19 08:50:30|22675.65|22555.65|22674.59|22554.59|22675.82|22555.82|22674.54|22554.54|10
1637311840000|2021-11-19 08:50:40|22674.2|22554.2|22672.76|22552.76|22674.2|22554.2|22672.47|22552.47|10
1637311850000|2021-11-19 08:50:50|22673.48|22553.48|22669.31|22549.31|22673.48|22553.48|22668.97|22548.97|10
1637311860000|2021-11-19 08:51:00|22669.05|22549.05|22668.93|22548.93|22669.05|22549.05|22668.03|22548.03|10
1637311870000|2021-11-19 08:51:10|22669.57|22549.57|22670.57|22550.57|22670.72|22550.72|22669.57|22549.57|10
1637311880000|2021-11-19 08:51:20|22670.89|22550.89|22671.76|22551.76|22671.76|22551.76|22669.34|22549.34|10
1637311890000|2021-11-19 08:51:30|22671.12|22551.12|22672.64|22552.64|22673.03|22553.03|22671.12|22551.12|10
1637311900000|2021-11-19 08:51:40|22673.09|22553.09|22677.51|22557.51|22677.51|22557.51|22673.09|22553.09|10
1637311910000|2021-11-19 08:51:50|22677.45|22557.45|22675.63|22555.63|22677.45|22557.45|22674.98|22554.98|10
1637311920000|2021-11-19 08:52:00|22675.47|22555.47|22676.31|22556.31|22677.06|22557.06|22675.47|22555.47|10
1637311930000|2021-11-19 08:52:10|22676.32|22556.32|22674.28|22554.28|22676.9|22556.9|22674.28|22554.28|10
1637311940000|2021-11-19 08:52:20|22674.17|22554.17|22674|22554|22674.17|22554.17|22672.73|22552.73|10
1637311950000|2021-11-19 08:52:30|22673.97|22553.97|22672.26|22552.26|22673.97|22553.97|22672|22552|10
1637311960000|2021-11-19 08:52:40|22671.54|22551.54|22669.47|22549.47|22671.54|22551.54|22668.18|22548.18|9
1637311970000|2021-11-19 08:52:50|22669.7|22549.7|22670.38|22550.38|22670.38|22550.38|22668.09|22548.09|10
1637311980000|2021-11-19 08:53:00|22670.36|22550.36|22674.64|22554.64|22674.64|22554.64|22670.17|22550.17|10
1637311990000|2021-11-19 08:53:10|22674.62|22554.62|22675.4|22555.4|22675.4|22555.4|22674.52|22554.52|10
1637312000000|2021-11-19 08:53:20|22675.51|22555.51|22672.29|22552.29|22675.63|22555.63|22672.29|22552.29|10
1637312010000|2021-11-19 08:53:30|22674.14|22554.14|22672.25|22552.25|22674.15|22554.15|22672.25|22552.25|10
1637312020000|2021-11-19 08:53:40|22671.62|22551.62|22668.98|22548.98|22672.23|22552.23|22668.84|22548.84|10
1637312030000|2021-11-19 08:53:50|22668.53|22548.53|22658.24|22538.24|22668.53|22548.53|22658.24|22538.24|10
1637312040000|2021-11-19 08:54:00|22658.06|22538.06|22653.9|22533.9|22658.06|22538.06|22652.89|22532.89|10
1637312050000|2021-11-19 08:54:10|22653.91|22533.91|22651.23|22531.23|22653.91|22533.91|22651.23|22531.23|10
1637312060000|2021-11-19 08:54:20|22650.79|22530.79|22650.45|22530.45|22651.12|22531.12|22649.93|22529.93|10
1637312070000|2021-11-19 08:54:30|22650.44|22530.44|22651.36|22531.36|22651.36|22531.36|22649.89|22529.89|10
1637312080000|2021-11-19 08:54:40|22652.2|22532.2|22650.3|22530.3|22652.2|22532.2|22649.89|22529.89|10
1637312090000|2021-11-19 08:54:50|22650.37|22530.37|22649.99|22529.99|22651.6|22531.6|22649.39|22529.39|10
1637312100000|2021-11-19 08:55:00|22650.09|22530.09|22646.03|22526.03|22650.36|22530.36|22646.03|22526.03|10
1637312110000|2021-11-19 08:55:10|22644.68|22524.68|22641|22521|22644.68|22524.68|22641|22521|10
1637312120000|2021-11-19 08:55:20|22642.01|22522.01|22638.47|22518.47|22642.01|22522.01|22638.47|22518.47|9
1637312130000|2021-11-19 08:55:30|22638.37|22518.37|22636.59|22516.59|22638.37|22518.37|22636.5|22516.5|10
1637312140000|2021-11-19 08:55:40|22638.1|22518.1|22636.2|22516.2|22638.1|22518.1|22636.2|22516.2|9
1637312150000|2021-11-19 08:55:50|22636.12|22516.12|22627.72|22507.72|22636.12|22516.12|22627.72|22507.72|10
1637312160000|2021-11-19 08:56:00|22627.87|22507.87|22625.9|22505.9|22627.87|22507.87|22624.66|22504.66|10
1637312170000|2021-11-19 08:56:10|22623.54|22503.54|22627.14|22507.14|22627.14|22507.14|22623.54|22503.54|10
1637312180000|2021-11-19 08:56:20|22627.48|22507.48|22630.06|22510.06|22630.06|22510.06|22627.48|22507.48|9
1637312190000|2021-11-19 08:56:30|22629.7|22509.7|22639.35|22519.35|22639.35|22519.35|22626.19|22506.19|10
1637312200000|2021-11-19 08:56:40|22639.66|22519.66|22654.22|22534.22|22654.22|22534.22|22639.66|22519.66|10
1637312210000|2021-11-19 08:56:50|22656.27|22536.27|22656.51|22536.51|22657.28|22537.28|22654.83|22534.83|10
1637312220000|2021-11-19 08:57:00|22656.33|22536.33|22653.45|22533.45|22656.33|22536.33|22653.41|22533.41|9
1637312230000|2021-11-19 08:57:10|22653.48|22533.48|22652.33|22532.33|22653.48|22533.48|22649.64|22529.64|10
1637312240000|2021-11-19 08:57:20|22653.16|22533.16|22644.53|22524.53|22653.24|22533.24|22644.53|22524.53|10
1637312250000|2021-11-19 08:57:30|22644.62|22524.62|22642.63|22522.63|22644.97|22524.97|22642.28|22522.28|10
1637312260000|2021-11-19 08:57:40|22641.03|22521.03|22638.73|22518.73|22641.03|22521.03|22638.73|22518.73|10
1637312270000|2021-11-19 08:57:50|22638.21|22518.21|22634.9|22514.9|22638.21|22518.21|22634.9|22514.9|9
1637312280000|2021-11-19 08:58:00|22634.78|22514.78|22631.32|22511.32|22634.78|22514.78|22631.32|22511.32|10
1637312290000|2021-11-19 08:58:10|22631.26|22511.26|22628.39|22508.39|22631.26|22511.26|22628.39|22508.39|10
1637312300000|2021-11-19 08:58:20|22628.73|22508.73|22626.78|22506.78|22628.92|22508.92|22626.78|22506.78|10
1637312310000|2021-11-19 08:58:30|22626.21|22506.21|22624.92|22504.92|22626.23|22506.23|22624.47|22504.47|10
1637312320000|2021-11-19 08:58:40|22624.33|22504.33|22626.19|22506.19|22626.19|22506.19|22623.51|22503.51|10
1637312330000|2021-11-19 08:58:50|22626.46|22506.46|22626.23|22506.23|22626.46|22506.46|22624.28|22504.28|9
1637312340000|2021-11-19 08:59:00|22626.19|22506.19|22626.36|22506.36|22627.54|22507.54|22626.19|22506.19|9
1637312350000|2021-11-19 08:59:10|22627.76|22507.76|22629.23|22509.23|22629.43|22509.43|22627.76|22507.76|10
1637312360000|2021-11-19 08:59:20|22628.09|22508.09|22632.06|22512.06|22632.06|22512.06|22628.08|22508.08|10
1637312370000|2021-11-19 08:59:30|22631.6|22511.6|22633.32|22513.32|22633.36|22513.36|22631.6|22511.6|10
1637312380000|2021-11-19 08:59:40|22633.35|22513.35|22636.79|22516.79|22637.6|22517.6|22632.45|22512.45|10
1637312390000|2021-11-19 08:59:50|22637.01|22517.01|22640.97|22520.97|22640.97|22520.97|22637.01|22517.01|9
1637312400000|2021-11-19 09:00:00|22640.68|22520.68|22641.25|22521.25|22642.91|22522.91|22640.58|22520.58|10
1637312410000|2021-11-19 09:00:10|22640.52|22520.52|22638.59|22518.59|22641.3|22521.3|22638.52|22518.52|10
1637312420000|2021-11-19 09:00:20|22638.87|22518.87|22638.34|22518.34|22639.73|22519.73|22638.11|22518.11|9
1637312430000|2021-11-19 09:00:30|22638.29|22518.29|22635.45|22515.45|22638.29|22518.29|22635.4|22515.4|10
1637312440000|2021-11-19 09:00:40|22635.21|22515.21|22636.35|22516.35|22636.35|22516.35|22635.21|22515.21|10
1637312450000|2021-11-19 09:00:50|22636.78|22516.78|22638.78|22518.78|22638.78|22518.78|22636.62|22516.62|10
1637312460000|2021-11-19 09:01:00|22639|22519|22642.93|22522.93|22642.93|22522.93|22639|22519|10
1637312470000|2021-11-19 09:01:10|22643.66|22523.66|22647.08|22527.08|22647.51|22527.51|22643.66|22523.66|8
1637312480000|2021-11-19 09:01:20|22647.4|22527.4|22655.56|22535.56|22655.56|22535.56|22647.4|22527.4|10
1637312490000|2021-11-19 09:01:30|22655.97|22535.97|22664.4|22544.4|22664.4|22544.4|22655.97|22535.97|10
1637312500000|2021-11-19 09:01:40|22666.09|22546.09|22670.21|22550.21|22670.21|22550.21|22666.09|22546.09|10
1637312510000|2021-11-19 09:01:50|22670.3|22550.3|22670.75|22550.75|22670.75|22550.75|22668.41|22548.41|10
1637312520000|2021-11-19 09:02:00|22670.35|22550.35|22668.45|22548.45|22671.55|22551.55|22668.45|22548.45|9
1637312530000|2021-11-19 09:02:10|22666.99|22546.99|22666.59|22546.59|22669.78|22549.78|22666.59|22546.59|8
1637312540000|2021-11-19 09:02:20|22665.68|22545.68|22659.54|22539.54|22665.77|22545.77|22659.54|22539.54|10
1637312550000|2021-11-19 09:02:30|22659.29|22539.29|22654.17|22534.17|22659.29|22539.29|22654.17|22534.17|10
1637312560000|2021-11-19 09:02:40|22654.18|22534.18|22657.1|22537.1|22657.73|22537.73|22654.18|22534.18|10
1637312570000|2021-11-19 09:02:50|22656.24|22536.24|22655.68|22535.68|22656.77|22536.77|22654.89|22534.89|10
1637312580000|2021-11-19 09:03:00|22655.38|22535.38|22660.7|22540.7|22660.7|22540.7|22655.38|22535.38|10
1637312590000|2021-11-19 09:03:10|22661.34|22541.34|22668.96|22548.96|22668.96|22548.96|22661.34|22541.34|10
1637312600000|2021-11-19 09:03:20|22668.97|22548.97|22674.49|22554.49|22674.49|22554.49|22668.97|22548.97|9
1637312610000|2021-11-19 09:03:30|22674.85|22554.85|22677.42|22557.42|22677.86|22557.86|22674.75|22554.75|10
1637312620000|2021-11-19 09:03:40|22676.89|22556.89|22673.54|22553.54|22677.7|22557.7|22673.54|22553.54|10
1637312630000|2021-11-19 09:03:50|22672.67|22552.67|22671|22551|22673.04|22553.04|22671|22551|10
1637312640000|2021-11-19 09:04:00|22670.32|22550.32|22666.46|22546.46|22670.32|22550.32|22666.46|22546.46|9
1637312650000|2021-11-19 09:04:10|22666.54|22546.54|22666.85|22546.85|22667.44|22547.44|22665.29|22545.29|10
1637312660000|2021-11-19 09:04:20|22667.3|22547.3|22665.77|22545.77|22667.62|22547.62|22665.72|22545.72|9
1637312670000|2021-11-19 09:04:30|22666.17|22546.17|22662.26|22542.26|22666.18|22546.18|22662.26|22542.26|10
1637312680000|2021-11-19 09:04:40|22662.36|22542.36|22660.96|22540.96|22662.36|22542.36|22660.55|22540.55|10
1637312690000|2021-11-19 09:04:50|22661.12|22541.12|22662.15|22542.15|22662.34|22542.34|22660.32|22540.32|10
1637312700000|2021-11-19 09:05:00|22662.58|22542.58|22664.43|22544.43|22664.43|22544.43|22662.58|22542.58|10
1637312710000|2021-11-19 09:05:10|22664.63|22544.63|22662.93|22542.93|22664.63|22544.63|22662.67|22542.67|10
1637312720000|2021-11-19 09:05:20|22662.72|22542.72|22664.09|22544.09|22665.15|22545.15|22662.72|22542.72|10
1637312730000|2021-11-19 09:05:30|22664.2|22544.2|22666.53|22546.53|22666.53|22546.53|22664.2|22544.2|9
1637312740000|2021-11-19 09:05:40|22667.47|22547.47|22669.14|22549.14|22669.25|22549.25|22667.35|22547.35|10
1637312750000|2021-11-19 09:05:50|22668.28|22548.28|22668.84|22548.84|22670.13|22550.13|22667.96|22547.96|10
1637312760000|2021-11-19 09:06:00|22668.76|22548.76|22670.91|22550.91|22670.91|22550.91|22668.69|22548.69|10
1637312770000|2021-11-19 09:06:10|22671.51|22551.51|22672.11|22552.11|22673.06|22553.06|22671.44|22551.44|10
1637312780000|2021-11-19 09:06:20|22671.45|22551.45|22673.64|22553.64|22673.64|22553.64|22671.17|22551.17|9
1637312790000|2021-11-19 09:06:30|22674|22554|22674.96|22554.96|22674.96|22554.96|22673.13|22553.13|10
1637312800000|2021-11-19 09:06:40|22674.94|22554.94|22675.09|22555.09|22675.63|22555.63|22674.94|22554.94|10
1637312810000|2021-11-19 09:06:50|22675.47|22555.47|22678.69|22558.69|22679.01|22559.01|22675.47|22555.47|10
1637312820000|2021-11-19 09:07:00|22679.19|22559.19|22681.15|22561.15|22681.79|22561.79|22678.87|22558.87|10
1637312830000|2021-11-19 09:07:10|22681.35|22561.35|22683.54|22563.54|22683.54|22563.54|22681.35|22561.35|10
1637312840000|2021-11-19 09:07:20|22683.35|22563.35|22682.33|22562.33|22683.35|22563.35|22682.02|22562.02|10
1637312850000|2021-11-19 09:07:30|22682.98|22562.98|22683.22|22563.22|22683.22|22563.22|22682.33|22562.33|10
1637312860000|2021-11-19 09:07:40|22683.24|22563.24|22682.34|22562.34|22683.51|22563.51|22682.34|22562.34|10
1637312870000|2021-11-19 09:07:50|22682.02|22562.02|22682.07|22562.07|22682.89|22562.89|22681.82|22561.82|10
1637312880000|2021-11-19 09:08:00|22681.39|22561.39|22681.67|22561.67|22681.92|22561.92|22680.84|22560.84|10
1637312890000|2021-11-19 09:08:10|22681.53|22561.53|22681.14|22561.14|22681.53|22561.53|22680.69|22560.69|10
1637312900000|2021-11-19 09:08:20|22681.25|22561.25|22680.94|22560.94|22681.38|22561.38|22680.07|22560.07|10
1637312910000|2021-11-19 09:08:30|22680.69|22560.69|22683.23|22563.23|22683.23|22563.23|22680.69|22560.69|10
1637312920000|2021-11-19 09:08:40|22683.2|22563.2|22683.74|22563.74|22683.74|22563.74|22683.04|22563.04|10
1637312930000|2021-11-19 09:08:50|22683.81|22563.81|22691.06|22571.06|22691.06|22571.06|22683.81|22563.81|10
1637312940000|2021-11-19 09:09:00|22692.16|22572.16|22697.54|22577.54|22699.09|22579.09|22692.16|22572.16|10
1637312950000|2021-11-19 09:09:10|22694.89|22574.89|22688|22568|22696.78|22576.78|22688|22568|10
1637312960000|2021-11-19 09:09:20|22686.03|22566.03|22683.2|22563.2|22686.08|22566.08|22682.57|22562.57|10
1637312970000|2021-11-19 09:09:30|22683.15|22563.15|22682.04|22562.04|22683.42|22563.42|22682.04|22562.04|10
1637312980000|2021-11-19 09:09:40|22679.25|22559.25|22679.53|22559.53|22679.53|22559.53|22678.7|22558.7|10
1637312990000|2021-11-19 09:09:50|22679.09|22559.09|22679.14|22559.14|22679.31|22559.31|22678.59|22558.59|10
1637313000000|2021-11-19 09:10:00|22679.69|22559.69|22682.4|22562.4|22682.4|22562.4|22678.74|22558.74|10
1637313010000|2021-11-19 09:10:10|22683.07|22563.07|22687.11|22567.11|22687.17|22567.17|22683.07|22563.07|10
1637313020000|2021-11-19 09:10:20|22687.26|22567.26|22687.22|22567.22|22688.28|22568.28|22687.22|22567.22|10
1637313030000|2021-11-19 09:10:30|22687.05|22567.05|22691.28|22571.28|22691.28|22571.28|22687.05|22567.05|10
1637313040000|2021-11-19 09:10:40|22691.3|22571.3|22692.5|22572.5|22693.47|22573.47|22691.3|22571.3|10
1637313050000|2021-11-19 09:10:50|22692.63|22572.63|22693.65|22573.65|22693.65|22573.65|22692.47|22572.47|10
1637313060000|2021-11-19 09:11:00|22693.62|22573.62|22692.7|22572.7|22694.06|22574.06|22692.7|22572.7|10
1637313070000|2021-11-19 09:11:10|22692.44|22572.44|22692.54|22572.54|22692.73|22572.73|22691.71|22571.71|10
1637313080000|2021-11-19 09:11:20|22692.53|22572.53|22707.11|22587.11|22707.11|22587.11|22692.53|22572.53|10
1637313090000|2021-11-19 09:11:30|22707.43|22587.43|22727.42|22607.42|22727.42|22607.42|22707.43|22587.43|10
1637313100000|2021-11-19 09:11:40|22727.76|22607.76|22729.46|22609.46|22729.46|22609.46|22727.76|22607.76|9
1637313110000|2021-11-19 09:11:50|22728.86|22608.86|22732.04|22612.04|22732.04|22612.04|22728.86|22608.86|10
1637313120000|2021-11-19 09:12:00|22732.4|22612.4|22736.18|22616.18|22736.18|22616.18|22732.31|22612.31|10
1637313130000|2021-11-19 09:12:10|22735.45|22615.45|22733.33|22613.33|22736.8|22616.8|22733.33|22613.33|10
1637313140000|2021-11-19 09:12:20|22732.41|22612.41|22731.24|22611.24|22732.81|22612.81|22731.11|22611.11|10
1637313150000|2021-11-19 09:12:30|22730.94|22610.94|22733.05|22613.05|22733.05|22613.05|22730.94|22610.94|10
1637313160000|2021-11-19 09:12:40|22733.07|22613.07|22730.89|22610.89|22733.07|22613.07|22730.89|22610.89|10
1637313170000|2021-11-19 09:12:50|22730.42|22610.42|22726.8|22606.8|22730.42|22610.42|22726.8|22606.8|9
1637313180000|2021-11-19 09:13:00|22727.38|22607.38|22728.31|22608.31|22728.31|22608.31|22727.05|22607.05|10
1637313190000|2021-11-19 09:13:10|22727.95|22607.95|22726.12|22606.12|22727.95|22607.95|22724.24|22604.24|10
1637313200000|2021-11-19 09:13:20|22725.82|22605.82|22725.82|22605.82|22726.01|22606.01|22725.27|22605.27|9
1637313210000|2021-11-19 09:13:30|22725.89|22605.89|22725.75|22605.75|22726.43|22606.43|22725.62|22605.62|10
1637313220000|2021-11-19 09:13:40|22725.78|22605.78|22726.89|22606.89|22727.09|22607.09|22725.78|22605.78|9
1637313230000|2021-11-19 09:13:50|22726.79|22606.79|22726.23|22606.23|22727.17|22607.17|22726.13|22606.13|10
1637313240000|2021-11-19 09:14:00|22726.52|22606.52|22727.06|22607.06|22727.42|22607.42|22726.48|22606.48|9
1637313250000|2021-11-19 09:14:10|22727.08|22607.08|22727.08|22607.08|22727.29|22607.29|22726.15|22606.15|9
1637313260000|2021-11-19 09:14:20|22728.07|22608.07|22731.49|22611.49|22731.49|22611.49|22727.64|22607.64|10
1637313270000|2021-11-19 09:14:30|22730.29|22610.29|22730.25|22610.25|22730.37|22610.37|22729.29|22609.29|10
1637313280000|2021-11-19 09:14:40|22730.2|22610.2|22734.48|22614.48|22735.13|22615.13|22730.2|22610.2|10
1637313290000|2021-11-19 09:14:50|22734.01|22614.01|22733.86|22613.86|22734.9|22614.9|22733.27|22613.27|9
1637313300000|2021-11-19 09:15:00|22733.92|22613.92|22736.21|22616.21|22736.33|22616.33|22733.92|22613.92|10
1637313310000|2021-11-19 09:15:10|22736.25|22616.25|22738.12|22618.12|22738.12|22618.12|22736.25|22616.25|9
1637313320000|2021-11-19 09:15:20|22737.98|22617.98|22737.15|22617.15|22738.31|22618.31|22737.15|22617.15|10
1637313330000|2021-11-19 09:15:30|22736.33|22616.33|22735.46|22615.46|22736.33|22616.33|22735.21|22615.21|9
1637313340000|2021-11-19 09:15:40|22735.61|22615.61|22735.5|22615.5|22735.66|22615.66|22734.97|22614.97|10
1637313350000|2021-11-19 09:15:50|22735.37|22615.37|22745.02|22625.02|22745.02|22625.02|22735.37|22615.37|10
1637313360000|2021-11-19 09:16:00|22745.81|22625.81|22751.63|22631.63|22751.63|22631.63|22745.81|22625.81|10
1637313370000|2021-11-19 09:16:10|22752.16|22632.16|22754.65|22634.65|22754.65|22634.65|22752.16|22632.16|10
1637313380000|2021-11-19 09:16:20|22755.35|22635.35|22759.53|22639.53|22759.53|22639.53|22755.35|22635.35|10
1637313390000|2021-11-19 09:16:30|22759.94|22639.94|22760.65|22640.65|22761.35|22641.35|22759.68|22639.68|10
1637313400000|2021-11-19 09:16:40|22761.87|22641.87|22760.74|22640.74|22761.89|22641.89|22760.55|22640.55|10
1637313410000|2021-11-19 09:16:50|22762.92|22642.92|22764.5|22644.5|22764.5|22644.5|22761.68|22641.68|10
1637313420000|2021-11-19 09:17:00|22764.6|22644.6|22771.49|22651.49|22773.14|22653.14|22764.6|22644.6|10
1637313430000|2021-11-19 09:17:10|22771.78|22651.78|22773.01|22653.01|22773.01|22653.01|22770.41|22650.41|10
1637313440000|2021-11-19 09:17:20|22773.3|22653.3|22776.39|22656.39|22776.39|22656.39|22773.3|22653.3|10
1637313450000|2021-11-19 09:17:30|22776.32|22656.32|22778.64|22658.64|22778.73|22658.73|22775.76|22655.76|10
1637313460000|2021-11-19 09:17:40|22778.48|22658.48|22776.82|22656.82|22778.48|22658.48|22775.79|22655.79|10
1637313470000|2021-11-19 09:17:50|22776.87|22656.87|22777.93|22657.93|22777.93|22657.93|22775.27|22655.27|10
1637313480000|2021-11-19 09:18:00|22778.69|22658.69|22788.26|22668.26|22788.26|22668.26|22778.37|22658.37|10
1637313490000|2021-11-19 09:18:10|22791.1|22671.1|22799.49|22679.49|22799.49|22679.49|22791.1|22671.1|10
1637313500000|2021-11-19 09:18:20|22799.54|22679.54|22800.3|22680.3|22800.3|22680.3|22799|22679|10
1637313510000|2021-11-19 09:18:30|22799.57|22679.57|22794.73|22674.73|22799.89|22679.89|22794.73|22674.73|10
1637313520000|2021-11-19 09:18:40|22794.48|22674.48|22790.4|22670.4|22794.62|22674.62|22790.4|22670.4|10
1637313530000|2021-11-19 09:18:50|22789.75|22669.75|22790.83|22670.83|22790.83|22670.83|22789.49|22669.49|9
1637313540000|2021-11-19 09:19:00|22790.04|22670.04|22788.02|22668.02|22790.32|22670.32|22788.02|22668.02|10
1637313550000|2021-11-19 09:19:10|22786.3|22666.3|22789.52|22669.52|22789.52|22669.52|22786.3|22666.3|10
1637313560000|2021-11-19 09:19:20|22790.67|22670.67|22794.74|22674.74|22794.74|22674.74|22790.67|22670.67|10
1637313570000|2021-11-19 09:19:30|22794.69|22674.69|22793.14|22673.14|22795.82|22675.82|22793.14|22673.14|10
1637313580000|2021-11-19 09:19:40|22793.25|22673.25|22793.48|22673.48|22793.58|22673.58|22792.61|22672.61|10
1637313590000|2021-11-19 09:19:50|22792.7|22672.7|22791.27|22671.27|22792.71|22672.71|22791.27|22671.27|10
1637313600000|2021-11-19 09:20:00|22791.54|22671.54|22792.12|22672.12|22792.23|22672.23|22790.74|22670.74|10
1637313610000|2021-11-19 09:20:10|22794.08|22674.08|22799.5|22679.5|22799.5|22679.5|22793.76|22673.76|10
1637313620000|2021-11-19 09:20:20|22799.93|22679.93|22805|22685|22805|22685|22799.93|22679.93|10
1637313630000|2021-11-19 09:20:30|22805.17|22685.17|22808.9|22688.9|22810.17|22690.17|22805.17|22685.17|10
1637313640000|2021-11-19 09:20:40|22809.01|22689.01|22809.13|22689.13|22810.26|22690.26|22808.01|22688.01|9
1637313650000|2021-11-19 09:20:50|22809.95|22689.95|22807.93|22687.93|22809.95|22689.95|22807.93|22687.93|10
1637313660000|2021-11-19 09:21:00|22807.94|22687.94|22810.51|22690.51|22811.13|22691.13|22807.06|22687.06|10
1637313670000|2021-11-19 09:21:10|22810.39|22690.39|22811.23|22691.23|22811.23|22691.23|22809.45|22689.45|10
1637313680000|2021-11-19 09:21:20|22811.37|22691.37|22814.59|22694.59|22814.59|22694.59|22811.37|22691.37|10
1637313690000|2021-11-19 09:21:30|22815.46|22695.46|22816.58|22696.58|22817.05|22697.05|22815.29|22695.29|10
1637313700000|2021-11-19 09:21:40|22816.42|22696.42|22821.67|22701.67|22821.67|22701.67|22815.35|22695.35|10
1637313710000|2021-11-19 09:21:50|22819.46|22699.46|22820.59|22700.59|22820.59|22700.59|22819.46|22699.46|4
1637313720000|2021-11-19 09:22:00|22821.25|22701.25|22818.09|22698.09|22821.25|22701.25|22818.09|22698.09|9
1637313730000|2021-11-19 09:22:10|22817.76|22697.76|22815.17|22695.17|22817.76|22697.76|22815.17|22695.17|10
1637313740000|2021-11-19 09:22:20|22814.98|22694.98|22817.15|22697.15|22818.34|22698.34|22814.98|22694.98|10
1637313750000|2021-11-19 09:22:30|22817.02|22697.02|22817.44|22697.44|22818.5|22698.5|22817.02|22697.02|10
1637313760000|2021-11-19 09:22:40|22817.29|22697.29|22814.69|22694.69|22817.29|22697.29|22814.69|22694.69|10
1637313770000|2021-11-19 09:22:50|22814.66|22694.66|22808.73|22688.73|22814.66|22694.66|22808.73|22688.73|10
1637313780000|2021-11-19 09:23:00|22808.6|22688.6|22804.77|22684.77|22808.78|22688.78|22804.77|22684.77|10
1637313790000|2021-11-19 09:23:10|22804.73|22684.73|22802.1|22682.1|22804.73|22684.73|22802.1|22682.1|10
1637313800000|2021-11-19 09:23:20|22802.27|22682.27|22803.02|22683.02|22803.33|22683.33|22802.27|22682.27|10
1637313810000|2021-11-19 09:23:30|22803.08|22683.08|22798.72|22678.72|22803.16|22683.16|22798.72|22678.72|10
1637313820000|2021-11-19 09:23:40|22798.76|22678.76|22797.15|22677.15|22798.76|22678.76|22796.84|22676.84|9
1637313830000|2021-11-19 09:23:50|22796.64|22676.64|22788.54|22668.54|22796.64|22676.64|22788.54|22668.54|10
1637313840000|2021-11-19 09:24:00|22788.91|22668.91|22783.51|22663.51|22788.91|22668.91|22783.35|22663.35|10
1637313850000|2021-11-19 09:24:10|22783.47|22663.47|22778.34|22658.34|22784.1|22664.1|22778.34|22658.34|10
1637313860000|2021-11-19 09:24:20|22778.22|22658.22|22774.92|22654.92|22778.22|22658.22|22774.81|22654.81|10
1637313870000|2021-11-19 09:24:30|22775.02|22655.02|22774.92|22654.92|22775.77|22655.77|22774.92|22654.92|10
1637313880000|2021-11-19 09:24:40|22775.32|22655.32|22772.69|22652.69|22776.11|22656.11|22772.69|22652.69|10
1637313890000|2021-11-19 09:24:50|22773.04|22653.04|22772.42|22652.42|22773.04|22653.04|22771.99|22651.99|8
1637313900000|2021-11-19 09:25:00|22772.55|22652.55|22770.79|22650.79|22772.74|22652.74|22770.57|22650.57|10
1637313910000|2021-11-19 09:25:10|22770.75|22650.75|22771.71|22651.71|22772.5|22652.5|22770.75|22650.75|10
1637313920000|2021-11-19 09:25:20|22771.69|22651.69|22766.81|22646.81|22771.69|22651.69|22766.81|22646.81|10
1637313930000|2021-11-19 09:25:30|22767.58|22647.58|22765.4|22645.4|22768.22|22648.22|22765.4|22645.4|10
1637313940000|2021-11-19 09:25:40|22764.71|22644.71|22764.66|22644.66|22765.8|22645.8|22764.66|22644.66|9
1637313950000|2021-11-19 09:25:50|22764.49|22644.49|22764.42|22644.42|22764.77|22644.77|22763.71|22643.71|10
1637313960000|2021-11-19 09:26:00|22763.72|22643.72|22761.92|22641.92|22763.85|22643.85|22761.59|22641.59|10
1637313970000|2021-11-19 09:26:10|22761.72|22641.72|22762.8|22642.8|22763.92|22643.92|22761.64|22641.64|10
1637313980000|2021-11-19 09:26:20|22762.04|22642.04|22759.49|22639.49|22762.46|22642.46|22759.44|22639.44|10
1637313990000|2021-11-19 09:26:30|22759.01|22639.01|22756.23|22636.23|22759.01|22639.01|22755.83|22635.83|10
1637314000000|2021-11-19 09:26:40|22755.78|22635.78|22756.49|22636.49|22756.49|22636.49|22754.66|22634.66|10
1637314010000|2021-11-19 09:26:50|22756.92|22636.92|22756.72|22636.72|22757.56|22637.56|22756.15|22636.15|10
1637314020000|2021-11-19 09:27:00|22756.73|22636.73|22758.34|22638.34|22758.34|22638.34|22756.49|22636.49|10
1637314030000|2021-11-19 09:27:10|22757.24|22637.24|22752.37|22632.37|22757.24|22637.24|22752.37|22632.37|9
1637314040000|2021-11-19 09:27:20|22751.93|22631.93|22749.48|22629.48|22752.27|22632.27|22749.48|22629.48|10
1637314050000|2021-11-19 09:27:30|22748.28|22628.28|22745.55|22625.55|22748.28|22628.28|22745.55|22625.55|10
1637314060000|2021-11-19 09:27:40|22745.79|22625.79|22737.66|22617.66|22746.5|22626.5|22736.75|22616.75|10
1637314070000|2021-11-19 09:27:50|22736.41|22616.41|22736.62|22616.62|22736.85|22616.85|22736.07|22616.07|10
1637314080000|2021-11-19 09:28:00|22734.98|22614.98|22736.31|22616.31|22738.22|22618.22|22734.98|22614.98|9
1637314090000|2021-11-19 09:28:10|22735.29|22615.29|22733.62|22613.62|22735.33|22615.33|22733.25|22613.25|10
1637314100000|2021-11-19 09:28:20|22732.66|22612.66|22726.61|22606.61|22732.66|22612.66|22726.61|22606.61|10
1637314110000|2021-11-19 09:28:30|22726.22|22606.22|22722.57|22602.57|22726.22|22606.22|22722.57|22602.57|10
1637314120000|2021-11-19 09:28:40|22721.65|22601.65|22720.44|22600.44|22721.65|22601.65|22719.4|22599.4|10
1637314130000|2021-11-19 09:28:50|22719.52|22599.52|22719.92|22599.92|22719.97|22599.97|22717.57|22597.57|10
1637314140000|2021-11-19 09:29:00|22719.93|22599.93|22718.87|22598.87|22720.44|22600.44|22718.87|22598.87|10
1637314150000|2021-11-19 09:29:10|22720.79|22600.79|22720.92|22600.92|22721.93|22601.93|22720.79|22600.79|10
1637314160000|2021-11-19 09:29:20|22720.65|22600.65|22721.06|22601.06|22721.2|22601.2|22720.45|22600.45|10
1637314170000|2021-11-19 09:29:30|22718.89|22598.89|22721.9|22601.9|22721.9|22601.9|22718.64|22598.64|10
1637314180000|2021-11-19 09:29:40|22721.27|22601.27|22723.95|22603.95|22723.96|22603.96|22721.27|22601.27|10
1637314190000|2021-11-19 09:29:50|22723.74|22603.74|22724.62|22604.62|22725.06|22605.06|22723.31|22603.31|10
1637314200000|2021-11-19 09:30:00|22724.97|22604.97|22724.84|22604.84|22725.82|22605.82|22724.57|22604.57|10
1637314210000|2021-11-19 09:30:10|22724.61|22604.61|22723.27|22603.27|22724.61|22604.61|22722.77|22602.77|10
1637314220000|2021-11-19 09:30:20|22723.36|22603.36|22723.31|22603.31|22723.65|22603.65|22723.31|22603.31|9
1637314230000|2021-11-19 09:30:30|22722.89|22602.89|22718.19|22598.19|22722.89|22602.89|22717.98|22597.98|10
1637314240000|2021-11-19 09:30:40|22718.44|22598.44|22715.9|22595.9|22718.6|22598.6|22714.71|22594.71|10
1637314250000|2021-11-19 09:30:50|22715.58|22595.58|22715.52|22595.52|22716.97|22596.97|22715.27|22595.27|10
1637314260000|2021-11-19 09:31:00|22715.59|22595.59|22718.86|22598.86|22719.33|22599.33|22715.32|22595.32|10
1637314270000|2021-11-19 09:31:10|22719.02|22599.02|22720.64|22600.64|22720.91|22600.91|22719.02|22599.02|10
1637314280000|2021-11-19 09:31:20|22722.04|22602.04|22726.65|22606.65|22726.65|22606.65|22722.04|22602.04|10
1637314290000|2021-11-19 09:31:30|22727.04|22607.04|22728.43|22608.43|22729.31|22609.31|22726.83|22606.83|10
1637314300000|2021-11-19 09:31:40|22728.6|22608.6|22728.63|22608.63|22729.49|22609.49|22728.55|22608.55|10
1637314310000|2021-11-19 09:31:50|22728.36|22608.36|22731.12|22611.12|22731.48|22611.48|22728.36|22608.36|9
1637314320000|2021-11-19 09:32:00|22730.25|22610.25|22731.79|22611.79|22732.77|22612.77|22730.25|22610.25|10
1637314330000|2021-11-19 09:32:10|22732.5|22612.5|22733.53|22613.53|22733.64|22613.64|22732.31|22612.31|10
1637314340000|2021-11-19 09:32:20|22734.02|22614.02|22738.37|22618.37|22738.37|22618.37|22734.02|22614.02|10
1637314350000|2021-11-19 09:32:30|22739.84|22619.84|22742.48|22622.48|22742.48|22622.48|22739.45|22619.45|10
1637314360000|2021-11-19 09:32:40|22742.88|22622.88|22743.63|22623.63|22744.15|22624.15|22742.88|22622.88|10
1637314370000|2021-11-19 09:32:50|22743.93|22623.93|22746.83|22626.83|22746.83|22626.83|22743.93|22623.93|10
1637314380000|2021-11-19 09:33:00|22746.95|22626.95|22751.34|22631.34|22752.35|22632.35|22746.95|22626.95|10
1637314390000|2021-11-19 09:33:10|22751.14|22631.14|22748.59|22628.59|22751.37|22631.37|22748.21|22628.21|10
1637314400000|2021-11-19 09:33:20|22748.54|22628.54|22739.61|22619.61|22748.54|22628.54|22739.61|22619.61|10
1637314410000|2021-11-19 09:33:30|22736.59|22616.59|22728.24|22608.24|22736.59|22616.59|22728.24|22608.24|10
1637314420000|2021-11-19 09:33:40|22727.59|22607.59|22724.64|22604.64|22727.81|22607.81|22724.64|22604.64|10
1637314430000|2021-11-19 09:33:50|22724.51|22604.51|22726.39|22606.39|22726.79|22606.79|22724.51|22604.51|10
1637314440000|2021-11-19 09:34:00|22726.27|22606.27|22728.66|22608.66|22729.05|22609.05|22726.27|22606.27|9
1637314450000|2021-11-19 09:34:10|22727.96|22607.96|22725.93|22605.93|22728.16|22608.16|22725.6|22605.6|9
1637314460000|2021-11-19 09:34:20|22725.79|22605.79|22726.97|22606.97|22727.15|22607.15|22725.79|22605.79|10
1637314470000|2021-11-19 09:34:30|22727.13|22607.13|22726.17|22606.17|22727.13|22607.13|22725.88|22605.88|10
1637314480000|2021-11-19 09:34:40|22726.36|22606.36|22724.33|22604.33|22727.12|22607.12|22724.33|22604.33|10
1637314490000|2021-11-19 09:34:50|22725.03|22605.03|22727.07|22607.07|22727.07|22607.07|22724.15|22604.15|9
1637314500000|2021-11-19 09:35:00|22726.85|22606.85|22722.15|22602.15|22726.85|22606.85|22721.29|22601.29|10
1637314510000|2021-11-19 09:35:10|22721.57|22601.57|22717.56|22597.56|22721.57|22601.57|22717.21|22597.21|10
1637314520000|2021-11-19 09:35:20|22715.61|22595.61|22717.83|22597.83|22718.18|22598.18|22715.61|22595.61|10
1637314530000|2021-11-19 09:35:30|22718.17|22598.17|22728.55|22608.55|22728.55|22608.55|22717.79|22597.79|10
1637314540000|2021-11-19 09:35:40|22729.1|22609.1|22731.23|22611.23|22731.23|22611.23|22729.1|22609.1|10
1637314550000|2021-11-19 09:35:50|22734.8|22614.8|22735.78|22615.78|22736.28|22616.28|22734.7|22614.7|10
1637314560000|2021-11-19 09:36:00|22736.05|22616.05|22729.35|22609.35|22736.53|22616.53|22729.35|22609.35|10
1637314570000|2021-11-19 09:36:10|22730.03|22610.03|22730.77|22610.77|22732.73|22612.73|22728.98|22608.98|10
1637314580000|2021-11-19 09:36:20|22731.59|22611.59|22735.49|22615.49|22735.49|22615.49|22731.59|22611.59|10
1637314590000|2021-11-19 09:36:30|22736.59|22616.59|22741.84|22621.84|22741.84|22621.84|22736.59|22616.59|10
1637314600000|2021-11-19 09:36:40|22741.79|22621.79|22740.9|22620.9|22742.17|22622.17|22740.03|22620.03|10
1637314610000|2021-11-19 09:36:50|22739.77|22619.77|22736.74|22616.74|22739.94|22619.94|22736.74|22616.74|10
1637314620000|2021-11-19 09:37:00|22736.45|22616.45|22728.66|22608.66|22736.59|22616.59|22727.92|22607.92|10
1637314630000|2021-11-19 09:37:10|22727.57|22607.57|22727.26|22607.26|22728.86|22608.86|22727.24|22607.24|10
1637314640000|2021-11-19 09:37:20|22727.46|22607.46|22729.18|22609.18|22729.18|22609.18|22725.92|22605.92|10
1637314650000|2021-11-19 09:37:30|22731.06|22611.06|22733.95|22613.95|22733.95|22613.95|22731.06|22611.06|10
1637314660000|2021-11-19 09:37:40|22733.78|22613.78|22729.57|22609.57|22733.78|22613.78|22729.15|22609.15|10
1637314670000|2021-11-19 09:37:50|22729.97|22609.97|22732.58|22612.58|22733.31|22613.31|22729.97|22609.97|10
1637314680000|2021-11-19 09:38:00|22732.03|22612.03|22731.34|22611.34|22733.15|22613.15|22731.21|22611.21|10
1637314690000|2021-11-19 09:38:10|22731.35|22611.35|22733.72|22613.72|22733.72|22613.72|22731.35|22611.35|8
1637314700000|2021-11-19 09:38:20|22734.26|22614.26|22739.23|22619.23|22739.23|22619.23|22734.26|22614.26|10
1637314710000|2021-11-19 09:38:30|22740.82|22620.82|22743.89|22623.89|22743.89|22623.89|22740.82|22620.82|10
1637314720000|2021-11-19 09:38:40|22744.68|22624.68|22751.11|22631.11|22751.34|22631.34|22744.68|22624.68|10
1637314730000|2021-11-19 09:38:50|22751.91|22631.91|22750.35|22630.35|22751.91|22631.91|22750.35|22630.35|10
1637314740000|2021-11-19 09:39:00|22749.9|22629.9|22749.64|22629.64|22750.68|22630.68|22749.44|22629.44|10
1637314750000|2021-11-19 09:39:10|22750.42|22630.42|22752.81|22632.81|22752.81|22632.81|22750.42|22630.42|9
1637314760000|2021-11-19 09:39:20|22753.93|22633.93|22758.2|22638.2|22758.2|22638.2|22753.93|22633.93|10
1637314770000|2021-11-19 09:39:30|22757.26|22637.26|22763.69|22643.69|22763.69|22643.69|22757.26|22637.26|10
1637314780000|2021-11-19 09:39:40|22763.73|22643.73|22761.48|22641.48|22763.8|22643.8|22761.48|22641.48|10
1637314790000|2021-11-19 09:39:50|22763.44|22643.44|22762.6|22642.6|22764.32|22644.32|22762.6|22642.6|10
1637314800000|2021-11-19 09:40:00|22761.17|22641.17|22749.3|22629.3|22761.17|22641.17|22749.3|22629.3|10
1637314810000|2021-11-19 09:40:10|22750.41|22630.41|22753.06|22633.06|22753.39|22633.39|22749.88|22629.88|10
1637314820000|2021-11-19 09:40:20|22754.34|22634.34|22757.86|22637.86|22757.86|22637.86|22754.34|22634.34|10
1637314830000|2021-11-19 09:40:30|22758.12|22638.12|22760.91|22640.91|22760.91|22640.91|22757.65|22637.65|10
1637314840000|2021-11-19 09:40:40|22760.85|22640.85|22767.74|22647.74|22767.74|22647.74|22760.85|22640.85|10
1637314850000|2021-11-19 09:40:50|22768.2|22648.2|22768.05|22648.05|22768.89|22648.89|22768.04|22648.04|10
1637314860000|2021-11-19 09:41:00|22769.3|22649.3|22769.31|22649.31|22769.45|22649.45|22767.68|22647.68|10
1637314870000|2021-11-19 09:41:10|22769.87|22649.87|22768.5|22648.5|22769.87|22649.87|22768.23|22648.23|9
1637314880000|2021-11-19 09:41:20|22767.79|22647.79|22764.8|22644.8|22767.79|22647.79|22764.8|22644.8|10
1637314890000|2021-11-19 09:41:30|22764.76|22644.76|22767.4|22647.4|22767.5|22647.5|22764.76|22644.76|10
1637314900000|2021-11-19 09:41:40|22768.08|22648.08|22769.58|22649.58|22769.58|22649.58|22767.22|22647.22|10
1637314910000|2021-11-19 09:41:50|22770.02|22650.02|22771.99|22651.99|22771.99|22651.99|22768.42|22648.42|10
1637314920000|2021-11-19 09:42:00|22773.61|22653.61|22775.01|22655.01|22775.17|22655.17|22773.61|22653.61|10
1637314930000|2021-11-19 09:42:10|22775.35|22655.35|22773.45|22653.45|22775.35|22655.35|22773.4|22653.4|10
1637314940000|2021-11-19 09:42:20|22773.06|22653.06|22772.64|22652.64|22773.06|22653.06|22771.84|22651.84|10
1637314950000|2021-11-19 09:42:30|22773.02|22653.02|22770.93|22650.93|22773.57|22653.57|22770.93|22650.93|9
1637314960000|2021-11-19 09:42:40|22768.6|22648.6|22765.98|22645.98|22768.73|22648.73|22765.95|22645.95|10
1637314970000|2021-11-19 09:42:50|22766.36|22646.36|22767.36|22647.36|22767.64|22647.64|22765.74|22645.74|9
1637314980000|2021-11-19 09:43:00|22767.27|22647.27|22763.74|22643.74|22767.27|22647.27|22763.63|22643.63|10
1637314990000|2021-11-19 09:43:10|22762.38|22642.38|22764.37|22644.37|22764.37|22644.37|22762.38|22642.38|10
1637315000000|2021-11-19 09:43:20|22763.94|22643.94|22767.81|22647.81|22769.05|22649.05|22763.94|22643.94|10
1637315010000|2021-11-19 09:43:30|22767.93|22647.93|22768.51|22648.51|22769.01|22649.01|22767.45|22647.45|10
1637315020000|2021-11-19 09:43:40|22768.7|22648.7|22771.1|22651.1|22771.1|22651.1|22767.95|22647.95|10
1637315030000|2021-11-19 09:43:50|22769.37|22649.37|22770.33|22650.33|22770.36|22650.36|22769.18|22649.18|10
1637315040000|2021-11-19 09:44:00|22771.94|22651.94|22772.07|22652.07|22772.97|22652.97|22771.01|22651.01|9
1637315050000|2021-11-19 09:44:10|22771.9|22651.9|22769.68|22649.68|22772.49|22652.49|22769.68|22649.68|10
1637315060000|2021-11-19 09:44:20|22771.53|22651.53|22770.24|22650.24|22771.53|22651.53|22770.22|22650.22|10
1637315070000|2021-11-19 09:44:30|22770.15|22650.15|22767.97|22647.97|22770.15|22650.15|22767.97|22647.97|10
1637315080000|2021-11-19 09:44:40|22766.3|22646.3|22767.87|22647.87|22767.87|22647.87|22766.11|22646.11|10
1637315090000|2021-11-19 09:44:50|22768.96|22648.96|22772.4|22652.4|22772.4|22652.4|22768.96|22648.96|10
1637315100000|2021-11-19 09:45:00|22771.91|22651.91|22775.41|22655.41|22775.41|22655.41|22771.91|22651.91|10
1637315110000|2021-11-19 09:45:10|22775.76|22655.76|22778.55|22658.55|22778.55|22658.55|22775.42|22655.42|10
1637315120000|2021-11-19 09:45:20|22778.25|22658.25|22776.53|22656.53|22778.6|22658.6|22776.53|22656.53|10
1637315130000|2021-11-19 09:45:30|22776.12|22656.12|22772.66|22652.66|22776.12|22656.12|22772.66|22652.66|10
1637315140000|2021-11-19 09:45:40|22771.41|22651.41|22767.17|22647.17|22773|22653|22766.92|22646.92|10
1637315150000|2021-11-19 09:45:50|22765.82|22645.82|22760.6|22640.6|22765.82|22645.82|22760.26|22640.26|10
1637315160000|2021-11-19 09:46:00|22759.87|22639.87|22759.22|22639.22|22759.87|22639.87|22758.67|22638.67|10
1637315170000|2021-11-19 09:46:10|22759.05|22639.05|22757.6|22637.6|22759.15|22639.15|22757.39|22637.39|9
1637315180000|2021-11-19 09:46:20|22759.5|22639.5|22756.05|22636.05|22759.71|22639.71|22756.05|22636.05|9
1637315190000|2021-11-19 09:46:30|22755.61|22635.61|22753.45|22633.45|22755.61|22635.61|22753.45|22633.45|9
1637315200000|2021-11-19 09:46:40|22753.4|22633.4|22754.48|22634.48|22754.48|22634.48|22753.13|22633.13|10
1637315210000|2021-11-19 09:46:50|22754.96|22634.96|22754.7|22634.7|22755.39|22635.39|22754.7|22634.7|10
1637315220000|2021-11-19 09:47:00|22754.14|22634.14|22751.56|22631.56|22754.14|22634.14|22751.34|22631.34|10
1637315230000|2021-11-19 09:47:10|22751.37|22631.37|22751.9|22631.9|22751.9|22631.9|22751.06|22631.06|9
1637315240000|2021-11-19 09:47:20|22751.99|22631.99|22754.8|22634.8|22754.8|22634.8|22751.99|22631.99|10
1637315250000|2021-11-19 09:47:30|22754.95|22634.95|22756.42|22636.42|22756.42|22636.42|22754.95|22634.95|10
1637315260000|2021-11-19 09:47:40|22757.58|22637.58|22758.83|22638.83|22761.11|22641.11|22757.58|22637.58|9
1637315270000|2021-11-19 09:47:50|22758.44|22638.44|22756.82|22636.82|22758.46|22638.46|22756.73|22636.73|10
1637315280000|2021-11-19 09:48:00|22756.57|22636.57|22755.35|22635.35|22756.57|22636.57|22754.49|22634.49|10
1637315290000|2021-11-19 09:48:10|22756.43|22636.43|22759.62|22639.62|22759.62|22639.62|22756.43|22636.43|9
1637315300000|2021-11-19 09:48:20|22757.98|22637.98|22755.22|22635.22|22757.98|22637.98|22755.22|22635.22|9
1637315310000|2021-11-19 09:48:30|22754.44|22634.44|22751.66|22631.66|22754.8|22634.8|22751.52|22631.52|10
1637315320000|2021-11-19 09:48:40|22751.82|22631.82|22746.61|22626.61|22751.82|22631.82|22746.31|22626.31|10
1637315330000|2021-11-19 09:48:50|22746.74|22626.74|22746.35|22626.35|22746.74|22626.74|22745.33|22625.33|9
1637315340000|2021-11-19 09:49:00|22745.25|22625.25|22746.07|22626.07|22746.07|22626.07|22744.2|22624.2|10
1637315350000|2021-11-19 09:49:10|22744.55|22624.55|22746.03|22626.03|22746.05|22626.05|22744.55|22624.55|9
1637315360000|2021-11-19 09:49:20|22745.86|22625.86|22741.85|22621.85|22745.86|22625.86|22741.85|22621.85|10
1637315370000|2021-11-19 09:49:30|22742.94|22622.94|22738.84|22618.84|22742.94|22622.94|22738.75|22618.75|10
1637315380000|2021-11-19 09:49:40|22739.05|22619.05|22739.01|22619.01|22739.4|22619.4|22738.64|22618.64|10
1637315390000|2021-11-19 09:49:50|22739.08|22619.08|22736.75|22616.75|22739.08|22619.08|22736.68|22616.68|9
1637315400000|2021-11-19 09:50:00|22737.34|22617.34|22735.24|22615.24|22737.34|22617.34|22735.24|22615.24|10
1637315410000|2021-11-19 09:50:10|22736.47|22616.47|22736.38|22616.38|22737.47|22617.47|22736.38|22616.38|9
1637315420000|2021-11-19 09:50:20|22736.42|22616.42|22736.68|22616.68|22736.84|22616.84|22736.14|22616.14|8
1637315430000|2021-11-19 09:50:30|22736.31|22616.31|22736.42|22616.42|22736.71|22616.71|22736.28|22616.28|10
1637315440000|2021-11-19 09:50:40|22735.48|22615.48|22735.88|22615.88|22736.85|22616.85|22735.4|22615.4|10
1637315450000|2021-11-19 09:50:50|22736.14|22616.14|22740.56|22620.56|22740.56|22620.56|22736.14|22616.14|10
1637315460000|2021-11-19 09:51:00|22739.57|22619.57|22738.64|22618.64|22740.1|22620.1|22737.78|22617.78|9
1637315470000|2021-11-19 09:51:10|22739.31|22619.31|22736.07|22616.07|22739.31|22619.31|22735.84|22615.84|10
1637315480000|2021-11-19 09:51:20|22736.06|22616.06|22735.15|22615.15|22736.9|22616.9|22734.17|22614.17|9
1637315490000|2021-11-19 09:51:30|22735|22615|22731.93|22611.93|22735|22615|22731.93|22611.93|10
1637315500000|2021-11-19 09:51:40|22731.87|22611.87|22732.87|22612.87|22732.87|22612.87|22731.74|22611.74|9
1637315510000|2021-11-19 09:51:50|22732.67|22612.67|22736.76|22616.76|22736.76|22616.76|22732|22612|10
1637315520000|2021-11-19 09:52:00|22736.85|22616.85|22737.74|22617.74|22738.35|22618.35|22736.85|22616.85|10
1637315530000|2021-11-19 09:52:10|22738.01|22618.01|22738.7|22618.7|22738.7|22618.7|22736.57|22616.57|10
1637315540000|2021-11-19 09:52:20|22738.83|22618.83|22738.16|22618.16|22739.21|22619.21|22738.16|22618.16|9
1637315550000|2021-11-19 09:52:30|22738.18|22618.18|22738.63|22618.63|22738.63|22618.63|22737.89|22617.89|9
1637315560000|2021-11-19 09:52:40|22738.57|22618.57|22741.83|22621.83|22741.83|22621.83|22738.57|22618.57|9
1637315570000|2021-11-19 09:52:50|22741.9|22621.9|22742.67|22622.67|22743.57|22623.57|22741.84|22621.84|10
1637315580000|2021-11-19 09:53:00|22742.64|22622.64|22745.55|22625.55|22745.71|22625.71|22742.64|22622.64|10
1637315590000|2021-11-19 09:53:10|22744.5|22624.5|22746.47|22626.47|22747.17|22627.17|22744.5|22624.5|10
1637315600000|2021-11-19 09:53:20|22746.68|22626.68|22746.68|22626.68|22748|22628|22746.66|22626.66|10
1637315610000|2021-11-19 09:53:30|22746|22626|22740.51|22620.51|22746|22626|22740.51|22620.51|10
1637315620000|2021-11-19 09:53:40|22740.48|22620.48|22737.28|22617.28|22740.87|22620.87|22737.28|22617.28|10
1637315630000|2021-11-19 09:53:50|22736.89|22616.89|22737.21|22617.21|22737.7|22617.7|22736.89|22616.89|9
1637315640000|2021-11-19 09:54:00|22736.89|22616.89|22737.02|22617.02|22737.02|22617.02|22735.66|22615.66|10
1637315650000|2021-11-19 09:54:10|22737.09|22617.09|22740.35|22620.35|22740.35|22620.35|22737.09|22617.09|10
1637315660000|2021-11-19 09:54:20|22741.8|22621.8|22744.24|22624.24|22744.24|22624.24|22741.8|22621.8|10
1637315670000|2021-11-19 09:54:30|22744.39|22624.39|22749.05|22629.05|22749.85|22629.85|22744.39|22624.39|10
1637315680000|2021-11-19 09:54:40|22748.01|22628.01|22744.92|22624.92|22748.01|22628.01|22744.92|22624.92|9
1637315690000|2021-11-19 09:54:50|22744|22624|22735.6|22615.6|22744|22624|22735.6|22615.6|10
1637315700000|2021-11-19 09:55:00|22736.07|22616.07|22724.01|22604.01|22736.07|22616.07|22724.01|22604.01|10
1637315710000|2021-11-19 09:55:10|22723.28|22603.28|22724.21|22604.21|22724.78|22604.78|22722.18|22602.18|9
1637315720000|2021-11-19 09:55:20|22725.04|22605.04|22722.41|22602.41|22725.04|22605.04|22722.39|22602.39|10
1637315730000|2021-11-19 09:55:30|22722.09|22602.09|22718.57|22598.57|22722.09|22602.09|22718.34|22598.34|10
1637315740000|2021-11-19 09:55:40|22717.96|22597.96|22714.81|22594.81|22717.96|22597.96|22714.81|22594.81|10
1637315750000|2021-11-19 09:55:50|22713.99|22593.99|22710.66|22590.66|22713.99|22593.99|22710.66|22590.66|10
1637315760000|2021-11-19 09:56:00|22710.62|22590.62|22712.09|22592.09|22712.59|22592.59|22710.05|22590.05|10
1637315770000|2021-11-19 09:56:10|22713.06|22593.06|22716.05|22596.05|22716.05|22596.05|22712.99|22592.99|10
1637315780000|2021-11-19 09:56:20|22716.06|22596.06|22714.12|22594.12|22716.62|22596.62|22714.12|22594.12|10
1637315790000|2021-11-19 09:56:30|22712.57|22592.57|22705.96|22585.96|22712.67|22592.67|22705.96|22585.96|10
1637315800000|2021-11-19 09:56:40|22704.77|22584.77|22697.99|22577.99|22704.77|22584.77|22697.99|22577.99|10
1637315810000|2021-11-19 09:56:50|22696.45|22576.45|22693.07|22573.07|22696.89|22576.89|22693.07|22573.07|9
1637315820000|2021-11-19 09:57:00|22692.18|22572.18|22690.38|22570.38|22692.9|22572.9|22690.38|22570.38|10
1637315830000|2021-11-19 09:57:10|22690.74|22570.74|22689.88|22569.88|22691.16|22571.16|22689.88|22569.88|8
1637315840000|2021-11-19 09:57:20|22689.7|22569.7|22689.61|22569.61|22690.03|22570.03|22688.8|22568.8|10
1637315850000|2021-11-19 09:57:30|22690.2|22570.2|22694.99|22574.99|22696.61|22576.61|22690.2|22570.2|10
1637315860000|2021-11-19 09:57:40|22691.57|22571.57|22684.96|22564.96|22691.57|22571.57|22684.96|22564.96|10
1637315870000|2021-11-19 09:57:50|22685.64|22565.64|22683.85|22563.85|22686.19|22566.19|22683.85|22563.85|9
1637315880000|2021-11-19 09:58:00|22683.39|22563.39|22686.29|22566.29|22686.29|22566.29|22683.39|22563.39|9
1637315890000|2021-11-19 09:58:10|22686.87|22566.87|22689.82|22569.82|22689.82|22569.82|22686.87|22566.87|10
1637315900000|2021-11-19 09:58:20|22690.38|22570.38|22697.27|22577.27|22697.27|22577.27|22690.38|22570.38|10
1637315910000|2021-11-19 09:58:30|22697.28|22577.28|22699.03|22579.03|22699.69|22579.69|22697.28|22577.28|9
1637315920000|2021-11-19 09:58:40|22698.76|22578.76|22700.8|22580.8|22700.8|22580.8|22698.32|22578.32|10
1637315930000|2021-11-19 09:58:50|22701.03|22581.03|22704.33|22584.33|22704.72|22584.72|22701.03|22581.03|10
1637315940000|2021-11-19 09:59:00|22704.74|22584.74|22704.83|22584.83|22704.91|22584.91|22704.74|22584.74|8
1637315950000|2021-11-19 09:59:10|22705.52|22585.52|22704.09|22584.09|22705.72|22585.72|22703.46|22583.46|10
1637315960000|2021-11-19 09:59:20|22704.52|22584.52|22707.08|22587.08|22707.08|22587.08|22704.52|22584.52|9
1637315970000|2021-11-19 09:59:30|22707.12|22587.12|22708.2|22588.2|22708.25|22588.25|22706.75|22586.75|10
1637315980000|2021-11-19 09:59:40|22708.16|22588.16|22703.91|22583.91|22708.16|22588.16|22703.91|22583.91|10
1637315990000|2021-11-19 09:59:50|22704.82|22584.82|22703.98|22583.98|22705.58|22585.58|22703.91|22583.91|10
1637316000000|2021-11-19 10:00:00|22704.88|22584.88|22701.91|22581.91|22705.01|22585.01|22701.4|22581.4|10
1637316010000|2021-11-19 10:00:10|22702.61|22582.61|22702.68|22582.68|22703.07|22583.07|22701.31|22581.31|10
1637316020000|2021-11-19 10:00:20|22702.49|22582.49|22703.12|22583.12|22703.22|22583.22|22700.55|22580.55|10
1637316030000|2021-11-19 10:00:30|22703.15|22583.15|22708.9|22588.9|22708.9|22588.9|22703.15|22583.15|10
1637316040000|2021-11-19 10:00:40|22708.71|22588.71|22707.87|22587.87|22708.71|22588.71|22707.87|22587.87|9
1637316050000|2021-11-19 10:00:50|22708.23|22588.23|22710.82|22590.82|22711.24|22591.24|22708.23|22588.23|10
1637316060000|2021-11-19 10:01:00|22710.04|22590.04|22710.19|22590.19|22710.9|22590.9|22709.88|22589.88|10
1637316070000|2021-11-19 10:01:10|22710.35|22590.35|22712.03|22592.03|22712.03|22592.03|22710.35|22590.35|10
1637316080000|2021-11-19 10:01:20|22712.06|22592.06|22717.32|22597.32|22717.32|22597.32|22712.06|22592.06|9
1637316090000|2021-11-19 10:01:30|22717.5|22597.5|22720.99|22600.99|22721.06|22601.06|22717.5|22597.5|10
1637316100000|2021-11-19 10:01:40|22721.06|22601.06|22724.65|22604.65|22724.97|22604.97|22721.06|22601.06|8
1637316110000|2021-11-19 10:01:50|22724.41|22604.41|22721.01|22601.01|22724.41|22604.41|22721.01|22601.01|10
1637316120000|2021-11-19 10:02:00|22720.96|22600.96|22723.2|22603.2|22723.47|22603.47|22720.91|22600.91|10
1637316130000|2021-11-19 10:02:10|22723.71|22603.71|22720.33|22600.33|22723.71|22603.71|22720.33|22600.33|10
1637316140000|2021-11-19 10:02:20|22720.27|22600.27|22714.35|22594.35|22720.27|22600.27|22714.35|22594.35|10
1637316150000|2021-11-19 10:02:30|22714.65|22594.65|22710.91|22590.91|22714.65|22594.65|22709.99|22589.99|9
1637316160000|2021-11-19 10:02:40|22707.88|22587.88|22699.08|22579.08|22707.88|22587.88|22699.08|22579.08|10
1637316170000|2021-11-19 10:02:50|22698.39|22578.39|22694.97|22574.97|22698.67|22578.67|22694.97|22574.97|10
1637316180000|2021-11-19 10:03:00|22694.75|22574.75|22689.86|22569.86|22695.6|22575.6|22689.86|22569.86|10
1637316190000|2021-11-19 10:03:10|22689.82|22569.82|22680.22|22560.22|22689.82|22569.82|22680.22|22560.22|9
1637316200000|2021-11-19 10:03:20|22679.55|22559.55|22668.28|22548.28|22679.55|22559.55|22668.28|22548.28|10
1637316210000|2021-11-19 10:03:30|22666.6|22546.6|22659.25|22539.25|22666.6|22546.6|22659.25|22539.25|10
1637316220000|2021-11-19 10:03:40|22659.23|22539.23|22656.3|22536.3|22660.08|22540.08|22656.3|22536.3|10
1637316230000|2021-11-19 10:03:50|22655.85|22535.85|22654.71|22534.71|22655.85|22535.85|22653.44|22533.44|10
1637316240000|2021-11-19 10:04:00|22654.7|22534.7|22651.56|22531.56|22654.7|22534.7|22651.56|22531.56|10
1637316250000|2021-11-19 10:04:10|22648.65|22528.65|22652.1|22532.1|22652.39|22532.39|22648.65|22528.65|10
1637316260000|2021-11-19 10:04:20|22652.22|22532.22|22650.64|22530.64|22652.22|22532.22|22650.64|22530.64|10
1637316270000|2021-11-19 10:04:30|22649.97|22529.97|22650.16|22530.16|22650.9|22530.9|22649.41|22529.41|9
1637316280000|2021-11-19 10:04:40|22650.09|22530.09|22648.34|22528.34|22650.23|22530.23|22648.34|22528.34|10
1637316290000|2021-11-19 10:04:50|22648.04|22528.04|22645.38|22525.38|22648.45|22528.45|22645.38|22525.38|9
1637316300000|2021-11-19 10:05:00|22645.19|22525.19|22642.4|22522.4|22645.31|22525.31|22642.4|22522.4|10
1637316310000|2021-11-19 10:05:10|22642.06|22522.06|22638.9|22518.9|22642.06|22522.06|22638.9|22518.9|10
1637316320000|2021-11-19 10:05:20|22638.85|22518.85|22639.77|22519.77|22639.85|22519.85|22638.66|22518.66|10
1637316330000|2021-11-19 10:05:30|22640.22|22520.22|22642.97|22522.97|22642.97|22522.97|22640.07|22520.07|10
1637316340000|2021-11-19 10:05:40|22642.94|22522.94|22644.17|22524.17|22644.17|22524.17|22642.9|22522.9|10
1637316350000|2021-11-19 10:05:50|22644.81|22524.81|22646.69|22526.69|22647|22527|22644.81|22524.81|10
1637316360000|2021-11-19 10:06:00|22646.95|22526.95|22647.23|22527.23|22647.23|22527.23|22646.21|22526.21|10
1637316370000|2021-11-19 10:06:10|22647.82|22527.82|22644.62|22524.62|22647.82|22527.82|22644.31|22524.31|9
1637316380000|2021-11-19 10:06:20|22645.29|22525.29|22646.53|22526.53|22646.7|22526.7|22645.29|22525.29|9
1637316390000|2021-11-19 10:06:30|22646.57|22526.57|22646.04|22526.04|22646.76|22526.76|22645.87|22525.87|10
1637316400000|2021-11-19 10:06:40|22645.72|22525.72|22643.3|22523.3|22645.72|22525.72|22643.3|22523.3|10
1637316410000|2021-11-19 10:06:50|22643.84|22523.84|22638.98|22518.98|22643.84|22523.84|22638.34|22518.34|10
1637316420000|2021-11-19 10:07:00|22638.11|22518.11|22637.89|22517.89|22638.74|22518.74|22637.58|22517.58|9
1637316430000|2021-11-19 10:07:10|22637.88|22517.88|22635.12|22515.12|22637.88|22517.88|22634.58|22514.58|10
1637316440000|2021-11-19 10:07:20|22634.42|22514.42|22634.55|22514.55|22635.26|22515.26|22633.6|22513.6|10
1637316450000|2021-11-19 10:07:30|22634.74|22514.74|22631.25|22511.25|22634.74|22514.74|22631.25|22511.25|9
1637316460000|2021-11-19 10:07:40|22630.82|22510.82|22628.41|22508.41|22630.82|22510.82|22628.37|22508.37|10
1637316470000|2021-11-19 10:07:50|22628.21|22508.21|22623.25|22503.25|22628.26|22508.26|22623.25|22503.25|10
1637316480000|2021-11-19 10:08:00|22623.19|22503.19|22621|22501|22623.19|22503.19|22620.93|22500.93|9
1637316490000|2021-11-19 10:08:10|22621.78|22501.78|22625.09|22505.09|22625.09|22505.09|22621.78|22501.78|10
1637316500000|2021-11-19 10:08:20|22625.3|22505.3|22623.54|22503.54|22625.81|22505.81|22623.54|22503.54|10
1637316510000|2021-11-19 10:08:30|22623.61|22503.61|22623.43|22503.43|22623.61|22503.61|22622.06|22502.06|10
1637316520000|2021-11-19 10:08:40|22622.9|22502.9|22617.43|22497.43|22622.9|22502.9|22617.43|22497.43|10
1637316530000|2021-11-19 10:08:50|22617.2|22497.2|22617.56|22497.56|22618.81|22498.81|22616.94|22496.94|9
1637316540000|2021-11-19 10:09:00|22616.72|22496.72|22618.4|22498.4|22618.56|22498.56|22616.55|22496.55|9
1637316550000|2021-11-19 10:09:10|22618.24|22498.24|22617.96|22497.96|22618.24|22498.24|22617.29|22497.29|8
1637316560000|2021-11-19 10:09:20|22617.83|22497.83|22609.99|22489.99|22617.83|22497.83|22609.99|22489.99|10
1637316570000|2021-11-19 10:09:30|22609.32|22489.32|22609.12|22489.12|22609.51|22489.51|22607.99|22487.99|9
1637316580000|2021-11-19 10:09:40|22609.08|22489.08|22607.82|22487.82|22609.33|22489.33|22607.82|22487.82|10
1637316590000|2021-11-19 10:09:50|22608.95|22488.95|22607.05|22487.05|22608.95|22488.95|22606.85|22486.85|10
1637316600000|2021-11-19 10:10:00|22605.94|22485.94|22606.73|22486.73|22607.43|22487.43|22605.94|22485.94|9
1637316610000|2021-11-19 10:10:10|22607.1|22487.1|22607.19|22487.19|22607.23|22487.23|22606.51|22486.51|10
1637316620000|2021-11-19 10:10:20|22605.68|22485.68|22603.21|22483.21|22605.68|22485.68|22603.03|22483.03|10
1637316630000|2021-11-19 10:10:30|22602.9|22482.9|22602.39|22482.39|22602.9|22482.9|22602.18|22482.18|8
1637316640000|2021-11-19 10:10:40|22602.31|22482.31|22601.95|22481.95|22603.06|22483.06|22601.33|22481.33|10
1637316650000|2021-11-19 10:10:50|22601.15|22481.15|22603.06|22483.06|22603.51|22483.51|22601.04|22481.04|10
1637316660000|2021-11-19 10:11:00|22602.96|22482.96|22601.48|22481.48|22603.17|22483.17|22601.42|22481.42|10
1637316670000|2021-11-19 10:11:10|22602.22|22482.22|22602.29|22482.29|22602.71|22482.71|22602.11|22482.11|10
1637316680000|2021-11-19 10:11:20|22602.4|22482.4|22606.17|22486.17|22606.17|22486.17|22602.4|22482.4|9
1637316690000|2021-11-19 10:11:30|22605.52|22485.52|22608.64|22488.64|22608.64|22488.64|22605.45|22485.45|10
1637316700000|2021-11-19 10:11:40|22609.37|22489.37|22609.9|22489.9|22611.67|22491.67|22609.37|22489.37|9
1637316710000|2021-11-19 10:11:50|22609.93|22489.93|22609.56|22489.56|22609.93|22489.93|22608.82|22488.82|10
1637316720000|2021-11-19 10:12:00|22609.7|22489.7|22606.71|22486.71|22609.7|22489.7|22606.71|22486.71|9
1637316730000|2021-11-19 10:12:10|22606.62|22486.62|22606.97|22486.97|22607.2|22487.2|22606.62|22486.62|7
1637316740000|2021-11-19 10:12:20|22606.89|22486.89|22608.43|22488.43|22608.43|22488.43|22606.89|22486.89|10
1637316750000|2021-11-19 10:12:30|22608.48|22488.48|22611.14|22491.14|22611.15|22491.15|22608.48|22488.48|10
1637316760000|2021-11-19 10:12:40|22612.74|22492.74|22613.91|22493.91|22613.91|22493.91|22612.74|22492.74|9
1637316770000|2021-11-19 10:12:50|22613.4|22493.4|22610.34|22490.34|22613.43|22493.43|22610.33|22490.33|10
1637316780000|2021-11-19 10:13:00|22610.23|22490.23|22611.23|22491.23|22611.23|22491.23|22609.61|22489.61|10
1637316790000|2021-11-19 10:13:10|22610.71|22490.71|22612.45|22492.45|22612.45|22492.45|22610.71|22490.71|10
1637316800000|2021-11-19 10:13:20|22610.59|22490.59|22609.22|22489.22|22610.72|22490.72|22609.22|22489.22|10
1637316810000|2021-11-19 10:13:30|22608.92|22488.92|22606.98|22486.98|22608.92|22488.92|22606.74|22486.74|10
1637316820000|2021-11-19 10:13:40|22606.96|22486.96|22607.17|22487.17|22607.52|22487.52|22606.96|22486.96|8
1637316830000|2021-11-19 10:13:50|22607.25|22487.25|22604.84|22484.84|22607.25|22487.25|22604.84|22484.84|9
1637316840000|2021-11-19 10:14:00|22605.38|22485.38|22605.26|22485.26|22605.89|22485.89|22605.03|22485.03|9
1637316850000|2021-11-19 10:14:10|22605.08|22485.08|22603.84|22483.84|22605.19|22485.19|22603.84|22483.84|9
1637316860000|2021-11-19 10:14:20|22604.13|22484.13|22602.47|22482.47|22604.13|22484.13|22602.47|22482.47|10
1637316870000|2021-11-19 10:14:30|22602.16|22482.16|22598.5|22478.5|22602.16|22482.16|22598.5|22478.5|10
1637316880000|2021-11-19 10:14:40|22598.46|22478.46|22595.59|22475.59|22598.46|22478.46|22595.59|22475.59|10
1637316890000|2021-11-19 10:14:50|22594.51|22474.51|22590.81|22470.81|22594.51|22474.51|22590.81|22470.81|10
1637316900000|2021-11-19 10:15:00|22590.74|22470.74|22586.98|22466.98|22590.74|22470.74|22586.98|22466.98|10
1637316910000|2021-11-19 10:15:10|22586.58|22466.58|22581.55|22461.55|22586.96|22466.96|22581.55|22461.55|10
1637316920000|2021-11-19 10:15:20|22581.48|22461.48|22573.79|22453.79|22582.28|22462.28|22573.79|22453.79|10
1637316930000|2021-11-19 10:15:30|22574.9|22454.9|22571.23|22451.23|22574.9|22454.9|22571.23|22451.23|10
1637316940000|2021-11-19 10:15:40|22571.2|22451.2|22564.97|22444.97|22571.2|22451.2|22564.97|22444.97|10
1637316950000|2021-11-19 10:15:50|22564.89|22444.89|22560.73|22440.73|22564.89|22444.89|22560.73|22440.73|10
1637316960000|2021-11-19 10:16:00|22560.35|22440.35|22558.28|22438.28|22561.13|22441.13|22557.75|22437.75|10
1637316970000|2021-11-19 10:16:10|22556.04|22436.04|22552.21|22432.21|22556.2|22436.2|22552.21|22432.21|10
1637316980000|2021-11-19 10:16:20|22551.39|22431.39|22553.79|22433.79|22553.79|22433.79|22550.84|22430.84|10
1637316990000|2021-11-19 10:16:30|22553.53|22433.53|22558.73|22438.73|22559.26|22439.26|22553.53|22433.53|9
1637317000000|2021-11-19 10:16:40|22559.46|22439.46|22564.44|22444.44|22564.44|22444.44|22559.46|22439.46|10
1637317010000|2021-11-19 10:16:50|22565.34|22445.34|22566.6|22446.6|22566.8|22446.8|22565.34|22445.34|10
1637317020000|2021-11-19 10:17:00|22566.37|22446.37|22568.08|22448.08|22568.23|22448.23|22566.35|22446.35|9
1637317030000|2021-11-19 10:17:10|22568.37|22448.37|22575.38|22455.38|22575.38|22455.38|22568.25|22448.25|10
1637317040000|2021-11-19 10:17:20|22576.04|22456.04|22580.84|22460.84|22581.03|22461.03|22575.63|22455.63|10
1637317050000|2021-11-19 10:17:30|22581.13|22461.13|22578.46|22458.46|22581.49|22461.49|22578.46|22458.46|10
1637317060000|2021-11-19 10:17:40|22578.19|22458.19|22578.89|22458.89|22579.07|22459.07|22578.07|22458.07|9
1637317070000|2021-11-19 10:17:50|22579.77|22459.77|22582.12|22462.12|22582.12|22462.12|22579.77|22459.77|9
1637317080000|2021-11-19 10:18:00|22584.18|22464.18|22586.65|22466.65|22586.65|22466.65|22584.18|22464.18|9
1637317090000|2021-11-19 10:18:10|22586.7|22466.7|22587.13|22467.13|22587.54|22467.54|22586.37|22466.37|10
1637317100000|2021-11-19 10:18:20|22587.26|22467.26|22591.85|22471.85|22591.85|22471.85|22587.06|22467.06|10
1637317110000|2021-11-19 10:18:30|22593.07|22473.07|22592.25|22472.25|22593.89|22473.89|22591.8|22471.8|9
1637317120000|2021-11-19 10:18:40|22591.95|22471.95|22589.79|22469.79|22592.36|22472.36|22589.79|22469.79|10
1637317130000|2021-11-19 10:18:50|22589.24|22469.24|22585.84|22465.84|22589.24|22469.24|22585.84|22465.84|8
1637317140000|2021-11-19 10:19:00|22583.95|22463.95|22579.42|22459.42|22583.95|22463.95|22579.42|22459.42|9
1637317150000|2021-11-19 10:19:10|22578.68|22458.68|22574.49|22454.49|22578.68|22458.68|22574.49|22454.49|10
1637317160000|2021-11-19 10:19:20|22574.61|22454.61|22572.17|22452.17|22574.61|22454.61|22572.17|22452.17|9
1637317170000|2021-11-19 10:19:30|22571.85|22451.85|22569.85|22449.85|22572.26|22452.26|22569.75|22449.75|9
1637317180000|2021-11-19 10:19:40|22570.94|22450.94|22568.11|22448.11|22570.94|22450.94|22568.11|22448.11|10
1637317190000|2021-11-19 10:19:50|22567.82|22447.82|22567.89|22447.89|22567.89|22447.89|22567|22447|10
1637317200000|2021-11-19 10:20:00|22568.71|22448.71|22569.83|22449.83|22570.23|22450.23|22568.28|22448.28|10
1637317210000|2021-11-19 10:20:10|22569.77|22449.77|22571.69|22451.69|22571.69|22451.69|22569.6|22449.6|10
1637317220000|2021-11-19 10:20:20|22571.68|22451.68|22571.57|22451.57|22572.5|22452.5|22570.68|22450.68|10
1637317230000|2021-11-19 10:20:30|22571.55|22451.55|22573.85|22453.85|22573.85|22453.85|22570.45|22450.45|10
1637317240000|2021-11-19 10:20:40|22574.06|22454.06|22575.66|22455.66|22575.73|22455.73|22574.06|22454.06|9
1637317250000|2021-11-19 10:20:50|22574.48|22454.48|22575.47|22455.47|22575.92|22455.92|22574.48|22454.48|8
1637317260000|2021-11-19 10:21:00|22575.18|22455.18|22575.36|22455.36|22575.44|22455.44|22574.03|22454.03|9
1637317270000|2021-11-19 10:21:10|22575.9|22455.9|22576.32|22456.32|22576.89|22456.89|22575.9|22455.9|9
1637317280000|2021-11-19 10:21:20|22576.18|22456.18|22575.52|22455.52|22576.83|22456.83|22575.48|22455.48|10
1637317290000|2021-11-19 10:21:30|22575.81|22455.81|22575.14|22455.14|22575.97|22455.97|22575.14|22455.14|9
1637317300000|2021-11-19 10:21:40|22574.77|22454.77|22575.82|22455.82|22575.82|22455.82|22574.77|22454.77|9
1637317310000|2021-11-19 10:21:50|22576.84|22456.84|22577.67|22457.67|22578.71|22458.71|22576.65|22456.65|9
1637317320000|2021-11-19 10:22:00|22577.66|22457.66|22579.5|22459.5|22579.5|22459.5|22577.66|22457.66|10
1637317330000|2021-11-19 10:22:10|22579.58|22459.58|22583.73|22463.73|22583.73|22463.73|22579.51|22459.51|10
1637317340000|2021-11-19 10:22:20|22583.61|22463.61|22588.15|22468.15|22588.15|22468.15|22583.61|22463.61|10
1637317350000|2021-11-19 10:22:30|22588.2|22468.2|22591.86|22471.86|22591.86|22471.86|22588.2|22468.2|10
1637317360000|2021-11-19 10:22:40|22591.34|22471.34|22593.62|22473.62|22594.29|22474.29|22591.34|22471.34|10
1637317370000|2021-11-19 10:22:50|22592.52|22472.52|22596.83|22476.83|22596.83|22476.83|22592.52|22472.52|10
1637317380000|2021-11-19 10:23:00|22599.43|22479.43|22601.27|22481.27|22601.27|22481.27|22598.81|22478.81|10
1637317390000|2021-11-19 10:23:10|22601.54|22481.54|22602.18|22482.18|22603.25|22483.25|22601.54|22481.54|10
1637317400000|2021-11-19 10:23:20|22602.36|22482.36|22601.16|22481.16|22602.36|22482.36|22600.67|22480.67|10
1637317410000|2021-11-19 10:23:30|22600.61|22480.61|22599.17|22479.17|22600.61|22480.61|22599.17|22479.17|8
1637317420000|2021-11-19 10:23:40|22599.2|22479.2|22598.24|22478.24|22599.2|22479.2|22596.85|22476.85|9
1637317430000|2021-11-19 10:23:50|22598.35|22478.35|22599.42|22479.42|22600.45|22480.45|22598.35|22478.35|10
1637317440000|2021-11-19 10:24:00|22599.87|22479.87|22599.43|22479.43|22601.07|22481.07|22599.43|22479.43|9
1637317450000|2021-11-19 10:24:10|22601.57|22481.57|22603.33|22483.33|22603.58|22483.58|22600.93|22480.93|10
1637317460000|2021-11-19 10:24:20|22605.21|22485.21|22604.99|22484.99|22605.91|22485.91|22604.32|22484.32|10
1637317470000|2021-11-19 10:24:30|22604.7|22484.7|22610.42|22490.42|22610.42|22490.42|22604.7|22484.7|10
1637317480000|2021-11-19 10:24:40|22611.47|22491.47|22616.19|22496.19|22616.19|22496.19|22611.41|22491.41|10
1637317490000|2021-11-19 10:24:50|22616.81|22496.81|22619.86|22499.86|22619.86|22499.86|22616.81|22496.81|9
1637317500000|2021-11-19 10:25:00|22619.76|22499.76|22621.61|22501.61|22622.04|22502.04|22619.76|22499.76|10
1637317510000|2021-11-19 10:25:10|22621.25|22501.25|22620.36|22500.36|22621.43|22501.43|22620.34|22500.34|9
1637317520000|2021-11-19 10:25:20|22619.96|22499.96|22622.02|22502.02|22622.02|22502.02|22619.96|22499.96|10
1637317530000|2021-11-19 10:25:30|22626.99|22506.99|22624.43|22504.43|22628.25|22508.25|22624.43|22504.43|10
1637317540000|2021-11-19 10:25:40|22624.47|22504.47|22623.18|22503.18|22624.47|22504.47|22622.89|22502.89|10
1637317550000|2021-11-19 10:25:50|22622.37|22502.37|22623.5|22503.5|22624.98|22504.98|22622.37|22502.37|10
1637317560000|2021-11-19 10:26:00|22623.34|22503.34|22624.8|22504.8|22624.88|22504.88|22623.34|22503.34|10
1637317570000|2021-11-19 10:26:10|22624.92|22504.92|22625.86|22505.86|22626.84|22506.84|22624.5|22504.5|10
1637317580000|2021-11-19 10:26:20|22625.6|22505.6|22629.51|22509.51|22629.51|22509.51|22625.6|22505.6|10
1637317590000|2021-11-19 10:26:30|22629.78|22509.78|22630.13|22510.13|22630.47|22510.47|22629.58|22509.58|9
1637317600000|2021-11-19 10:26:40|22630.27|22510.27|22629.94|22509.94|22630.28|22510.28|22629.02|22509.02|10
1637317610000|2021-11-19 10:26:50|22630.81|22510.81|22631.01|22511.01|22632.31|22512.31|22630.16|22510.16|10
1637317620000|2021-11-19 10:27:00|22631.08|22511.08|22629.5|22509.5|22631.2|22511.2|22629.41|22509.41|9
1637317630000|2021-11-19 10:27:10|22629.42|22509.42|22629.38|22509.38|22630.15|22510.15|22629.29|22509.29|10
1637317640000|2021-11-19 10:27:20|22630.8|22510.8|22629.14|22509.14|22631.15|22511.15|22629.14|22509.14|10
1637317650000|2021-11-19 10:27:30|22628.71|22508.71|22625.96|22505.96|22628.71|22508.71|22625.96|22505.96|9
1637317660000|2021-11-19 10:27:40|22625.64|22505.64|22623.66|22503.66|22625.64|22505.64|22623.48|22503.48|8
1637317670000|2021-11-19 10:27:50|22623.53|22503.53|22628.33|22508.33|22628.33|22508.33|22623.53|22503.53|9
1637317680000|2021-11-19 10:28:00|22628.63|22508.63|22628.05|22508.05|22630.15|22510.15|22628.05|22508.05|9
1637317690000|2021-11-19 10:28:10|22627.75|22507.75|22628.46|22508.46|22628.46|22508.46|22626.88|22506.88|10
1637317700000|2021-11-19 10:28:20|22628.13|22508.13|22627.96|22507.96|22629|22509|22627.61|22507.61|10
1637317710000|2021-11-19 10:28:30|22627.82|22507.82|22625.16|22505.16|22627.82|22507.82|22624.25|22504.25|10
1637317720000|2021-11-19 10:28:40|22624.39|22504.39|22626.96|22506.96|22626.97|22506.97|22624.39|22504.39|10
1637317730000|2021-11-19 10:28:50|22626.93|22506.93|22631.12|22511.12|22631.12|22511.12|22626.93|22506.93|10
1637317740000|2021-11-19 10:29:00|22630.65|22510.65|22629.16|22509.16|22630.84|22510.84|22629.16|22509.16|10
1637317750000|2021-11-19 10:29:10|22628.9|22508.9|22629.6|22509.6|22629.6|22509.6|22628.9|22508.9|8
1637317760000|2021-11-19 10:29:20|22629.72|22509.72|22630.55|22510.55|22630.55|22510.55|22628.33|22508.33|10
1637317770000|2021-11-19 10:29:30|22630.39|22510.39|22629.07|22509.07|22630.91|22510.91|22629.07|22509.07|10
1637317780000|2021-11-19 10:29:40|22628.68|22508.68|22627.69|22507.69|22628.68|22508.68|22627.37|22507.37|10
1637317790000|2021-11-19 10:29:50|22627.53|22507.53|22628.18|22508.18|22628.28|22508.28|22627.53|22507.53|9
1637317800000|2021-11-19 10:30:00|22627.85|22507.85|22629.7|22509.7|22629.7|22509.7|22626.93|22506.93|10
1637317810000|2021-11-19 10:30:10|22630.34|22510.34|22635.28|22515.28|22635.74|22515.74|22630.34|22510.34|9
1637317820000|2021-11-19 10:30:20|22634.25|22514.25|22624.45|22504.45|22634.25|22514.25|22623.62|22503.62|10
1637317830000|2021-11-19 10:30:30|22624.15|22504.15|22614.56|22494.56|22624.15|22504.15|22614.56|22494.56|9
1637317840000|2021-11-19 10:30:40|22613.22|22493.22|22616.3|22496.3|22617.31|22497.31|22613.22|22493.22|10
1637317850000|2021-11-19 10:30:50|22616.92|22496.92|22611.51|22491.51|22616.92|22496.92|22611.51|22491.51|10
1637317860000|2021-11-19 10:31:00|22611.13|22491.13|22604.92|22484.92|22611.13|22491.13|22604.05|22484.05|10
1637317870000|2021-11-19 10:31:10|22605.6|22485.6|22605.81|22485.81|22607.28|22487.28|22605.35|22485.35|9
1637317880000|2021-11-19 10:31:20|22606.59|22486.59|22607.23|22487.23|22607.23|22487.23|22606.33|22486.33|10
1637317890000|2021-11-19 10:31:30|22607.24|22487.24|22609.54|22489.54|22609.72|22489.72|22607.24|22487.24|9
1637317900000|2021-11-19 10:31:40|22609.57|22489.57|22608.66|22488.66|22609.85|22489.85|22608.66|22488.66|10
1637317910000|2021-11-19 10:31:50|22609.2|22489.2|22609.91|22489.91|22610.12|22490.12|22608.04|22488.04|8
1637317920000|2021-11-19 10:32:00|22608.73|22488.73|22610.45|22490.45|22610.57|22490.57|22608.73|22488.73|9
1637317930000|2021-11-19 10:32:10|22610.48|22490.48|22615.64|22495.64|22615.64|22495.64|22610.48|22490.48|10
1637317940000|2021-11-19 10:32:20|22616.87|22496.87|22618.15|22498.15|22618.39|22498.39|22616.59|22496.59|9
1637317950000|2021-11-19 10:32:30|22619.67|22499.67|22626.89|22506.89|22626.89|22506.89|22619.67|22499.67|10
1637317960000|2021-11-19 10:32:40|22627.79|22507.79|22630.67|22510.67|22630.88|22510.88|22627.62|22507.62|10
1637317970000|2021-11-19 10:32:50|22629.9|22509.9|22629.67|22509.67|22630.09|22510.09|22629.67|22509.67|10
1637317980000|2021-11-19 10:33:00|22629.09|22509.09|22629.05|22509.05|22629.41|22509.41|22628.19|22508.19|10
1637317990000|2021-11-19 10:33:10|22628.8|22508.8|22626.95|22506.95|22628.8|22508.8|22626.47|22506.47|10
1637318000000|2021-11-19 10:33:20|22625.16|22505.16|22627.01|22507.01|22627.01|22507.01|22625.16|22505.16|10
1637318010000|2021-11-19 10:33:30|22626.9|22506.9|22625.32|22505.32|22626.9|22506.9|22625.1|22505.1|9
1637318020000|2021-11-19 10:33:40|22624.99|22504.99|22623.75|22503.75|22624.99|22504.99|22623.75|22503.75|9
1637318030000|2021-11-19 10:33:50|22623.06|22503.06|22621.01|22501.01|22623.87|22503.87|22620.77|22500.77|10
1637318040000|2021-11-19 10:34:00|22620.78|22500.78|22617.91|22497.91|22620.78|22500.78|22617.91|22497.91|9
1637318050000|2021-11-19 10:34:10|22617.65|22497.65|22621.33|22501.33|22621.33|22501.33|22617.47|22497.47|9
1637318060000|2021-11-19 10:34:20|22620.93|22500.93|22621.32|22501.32|22621.86|22501.86|22620.93|22500.93|9
1637318070000|2021-11-19 10:34:30|22621.86|22501.86|22619.88|22499.88|22621.86|22501.86|22619.19|22499.19|9
1637318080000|2021-11-19 10:34:40|22619.9|22499.9|22618.86|22498.86|22619.9|22499.9|22618.57|22498.57|9
1637318090000|2021-11-19 10:34:50|22617.88|22497.88|22618.23|22498.23|22619.18|22499.18|22617.88|22497.88|9
1637318100000|2021-11-19 10:35:00|22618.27|22498.27|22614.01|22494.01|22618.27|22498.27|22614.01|22494.01|10
1637318110000|2021-11-19 10:35:10|22614.11|22494.11|22612.03|22492.03|22614.11|22494.11|22612.03|22492.03|10
1637318120000|2021-11-19 10:35:20|22612.08|22492.08|22611.73|22491.73|22612.18|22492.18|22611.73|22491.73|10
1637318130000|2021-11-19 10:35:30|22611.72|22491.72|22611.98|22491.98|22612.3|22492.3|22611.61|22491.61|9
1637318140000|2021-11-19 10:35:40|22611.96|22491.96|22614.35|22494.35|22614.35|22494.35|22611.78|22491.78|10
1637318150000|2021-11-19 10:35:50|22614.21|22494.21|22615.02|22495.02|22615.46|22495.46|22614.21|22494.21|9
1637318160000|2021-11-19 10:36:00|22615.09|22495.09|22612.41|22492.41|22615.26|22495.26|22612.41|22492.41|10
1637318170000|2021-11-19 10:36:10|22612.32|22492.32|22605.01|22485.01|22612.51|22492.51|22604.91|22484.91|9
1637318180000|2021-11-19 10:36:20|22605.02|22485.02|22602.33|22482.33|22608.07|22488.07|22602.33|22482.33|10
1637318190000|2021-11-19 10:36:30|22602.04|22482.04|22596.22|22476.22|22602.04|22482.04|22596.22|22476.22|10
1637318200000|2021-11-19 10:36:40|22595.85|22475.85|22595.8|22475.8|22595.85|22475.85|22594.06|22474.06|9
1637318210000|2021-11-19 10:36:50|22595.79|22475.79|22595.37|22475.37|22595.8|22475.8|22594.73|22474.73|10
1637318220000|2021-11-19 10:37:00|22595.26|22475.26|22595.09|22475.09|22595.37|22475.37|22594.92|22474.92|8
1637318230000|2021-11-19 10:37:10|22595.48|22475.48|22594.68|22474.68|22595.48|22475.48|22594.47|22474.47|10
1637318240000|2021-11-19 10:37:20|22594.49|22474.49|22595.3|22475.3|22595.42|22475.42|22594.38|22474.38|10
1637318250000|2021-11-19 10:37:30|22595.01|22475.01|22594.55|22474.55|22595.06|22475.06|22594.39|22474.39|9
1637318260000|2021-11-19 10:37:40|22594.27|22474.27|22592.07|22472.07|22594.27|22474.27|22591.16|22471.16|10
1637318270000|2021-11-19 10:37:50|22592.05|22472.05|22589.95|22469.95|22592.05|22472.05|22588.61|22468.61|10
1637318280000|2021-11-19 10:38:00|22589.67|22469.67|22586.21|22466.21|22589.67|22469.67|22586.21|22466.21|10
1637318290000|2021-11-19 10:38:10|22585.84|22465.84|22585.11|22465.11|22586.42|22466.42|22585.11|22465.11|10
1637318300000|2021-11-19 10:38:20|22585.14|22465.14|22587.66|22467.66|22587.66|22467.66|22585.14|22465.14|8
1637318310000|2021-11-19 10:38:30|22588.52|22468.52|22588.42|22468.42|22588.87|22468.87|22587.96|22467.96|10
1637318320000|2021-11-19 10:38:40|22588.26|22468.26|22590.22|22470.22|22590.5|22470.5|22588.26|22468.26|9
1637318330000|2021-11-19 10:38:50|22590.55|22470.55|22591.98|22471.98|22592.82|22472.82|22590.55|22470.55|8
1637318340000|2021-11-19 10:39:00|22592.07|22472.07|22591.39|22471.39|22592.07|22472.07|22591.39|22471.39|9
1637318350000|2021-11-19 10:39:10|22591.22|22471.22|22592.02|22472.02|22592.22|22472.22|22591.1|22471.1|10
1637318360000|2021-11-19 10:39:20|22591.41|22471.41|22595.68|22475.68|22595.93|22475.93|22591.41|22471.41|10
1637318370000|2021-11-19 10:39:30|22595.79|22475.79|22596.46|22476.46|22596.46|22476.46|22595.17|22475.17|10
1637318380000|2021-11-19 10:39:40|22596.15|22476.15|22595.56|22475.56|22596.25|22476.25|22595.05|22475.05|10
1637318390000|2021-11-19 10:39:50|22595.62|22475.62|22594.76|22474.76|22595.95|22475.95|22594.64|22474.64|8
1637318400000|2021-11-19 10:40:00|22595.13|22475.13|22594.58|22474.58|22595.23|22475.23|22594.12|22474.12|10
1637318410000|2021-11-19 10:40:10|22594.48|22474.48|22596.06|22476.06|22596.06|22476.06|22594.48|22474.48|8
1637318420000|2021-11-19 10:40:20|22596.58|22476.58|22598.23|22478.23|22598.23|22478.23|22596.58|22476.58|9
1637318430000|2021-11-19 10:40:30|22599.77|22479.77|22598.89|22478.89|22600.12|22480.12|22597.82|22477.82|9
1637318440000|2021-11-19 10:40:40|22598.65|22478.65|22602.45|22482.45|22602.45|22482.45|22598.21|22478.21|10
1637318450000|2021-11-19 10:40:50|22601.15|22481.15|22606.11|22486.11|22606.11|22486.11|22601.15|22481.15|9
1637318460000|2021-11-19 10:41:00|22606.03|22486.03|22607.1|22487.1|22607.1|22487.1|22605.98|22485.98|10
1637318470000|2021-11-19 10:41:10|22607.29|22487.29|22607.66|22487.66|22607.66|22487.66|22606.79|22486.79|9
1637318480000|2021-11-19 10:41:20|22607.57|22487.57|22610.02|22490.02|22610.02|22490.02|22606.55|22486.55|10
1637318490000|2021-11-19 10:41:30|22610.54|22490.54|22611.68|22491.68|22612.92|22492.92|22610.54|22490.54|10
1637318500000|2021-11-19 10:41:40|22611.85|22491.85|22607.69|22487.69|22611.88|22491.88|22607.6|22487.6|10
1637318510000|2021-11-19 10:41:50|22608.53|22488.53|22611.21|22491.21|22611.21|22491.21|22606.9|22486.9|10
1637318520000|2021-11-19 10:42:00|22612.11|22492.11|22615.03|22495.03|22615.04|22495.04|22612.11|22492.11|10
1637318530000|2021-11-19 10:42:10|22614.8|22494.8|22616.46|22496.46|22616.46|22496.46|22614.77|22494.77|9
1637318540000|2021-11-19 10:42:20|22616.81|22496.81|22615.95|22495.95|22616.95|22496.95|22615.95|22495.95|10
1637318550000|2021-11-19 10:42:30|22616.14|22496.14|22612.91|22492.91|22616.14|22496.14|22612.83|22492.83|8
1637318560000|2021-11-19 10:42:40|22612.86|22492.86|22615.24|22495.24|22615.24|22495.24|22612.86|22492.86|10
1637318570000|2021-11-19 10:42:50|22615.16|22495.16|22616.56|22496.56|22617.15|22497.15|22614.98|22494.98|9
1637318580000|2021-11-19 10:43:00|22616.64|22496.64|22615.59|22495.59|22616.65|22496.65|22615.15|22495.15|10
1637318590000|2021-11-19 10:43:10|22617.23|22497.23|22621.02|22501.02|22621.02|22501.02|22617.23|22497.23|10
1637318600000|2021-11-19 10:43:20|22621.58|22501.58|22621.3|22501.3|22621.79|22501.79|22620.83|22500.83|10
1637318610000|2021-11-19 10:43:30|22621.67|22501.67|22620.96|22500.96|22621.67|22501.67|22620.03|22500.03|10
1637318620000|2021-11-19 10:43:40|22621.15|22501.15|22622.73|22502.73|22623.05|22503.05|22621.15|22501.15|9
1637318630000|2021-11-19 10:43:50|22622.84|22502.84|22621.12|22501.12|22622.84|22502.84|22620.31|22500.31|10
1637318640000|2021-11-19 10:44:00|22621.34|22501.34|22620.18|22500.18|22621.34|22501.34|22620.18|22500.18|10
1637318650000|2021-11-19 10:44:10|22620.45|22500.45|22618.31|22498.31|22620.65|22500.65|22618.31|22498.31|10
1637318660000|2021-11-19 10:44:20|22618.22|22498.22|22615.55|22495.55|22618.22|22498.22|22614.44|22494.44|9
1637318670000|2021-11-19 10:44:30|22615.58|22495.58|22611.41|22491.41|22615.58|22495.58|22611.41|22491.41|10
1637318680000|2021-11-19 10:44:40|22609.85|22489.85|22600.05|22480.05|22609.85|22489.85|22600.05|22480.05|10
1637318690000|2021-11-19 10:44:50|22598.51|22478.51|22596.65|22476.65|22598.51|22478.51|22596.65|22476.65|10
1637318700000|2021-11-19 10:45:00|22596.44|22476.44|22596.73|22476.73|22597.33|22477.33|22596.27|22476.27|10
1637318710000|2021-11-19 10:45:10|22596.35|22476.35|22600.06|22480.06|22600.06|22480.06|22596.22|22476.22|10
1637318720000|2021-11-19 10:45:20|22600.66|22480.66|22604.27|22484.27|22604.27|22484.27|22600.66|22480.66|9
1637318730000|2021-11-19 10:45:30|22604.79|22484.79|22602.29|22482.29|22604.79|22484.79|22602.29|22482.29|10
1637318740000|2021-11-19 10:45:40|22601.96|22481.96|22600.82|22480.82|22601.98|22481.98|22600.82|22480.82|10
1637318750000|2021-11-19 10:45:50|22601.07|22481.07|22600.57|22480.57|22601.07|22481.07|22600.16|22480.16|10
1637318760000|2021-11-19 10:46:00|22599.98|22479.98|22600.66|22480.66|22601.02|22481.02|22599.86|22479.86|10
1637318770000|2021-11-19 10:46:10|22600.58|22480.58|22600.52|22480.52|22600.98|22480.98|22599.98|22479.98|10
1637318780000|2021-11-19 10:46:20|22600.63|22480.63|22597.69|22477.69|22600.63|22480.63|22597.69|22477.69|9
1637318790000|2021-11-19 10:46:30|22597.65|22477.65|22594.94|22474.94|22597.65|22477.65|22594.82|22474.82|10
1637318800000|2021-11-19 10:46:40|22594.58|22474.58|22600.97|22480.97|22600.97|22480.97|22594.58|22474.58|10
1637318810000|2021-11-19 10:46:50|22601.11|22481.11|22602.08|22482.08|22603.35|22483.35|22601.11|22481.11|10
1637318820000|2021-11-19 10:47:00|22601.97|22481.97|22598.83|22478.83|22602.51|22482.51|22598.64|22478.64|10
1637318830000|2021-11-19 10:47:10|22598.61|22478.61|22600.39|22480.39|22600.42|22480.42|22598.5|22478.5|10
1637318840000|2021-11-19 10:47:20|22600.47|22480.47|22601.6|22481.6|22601.6|22481.6|22600.47|22480.47|10
1637318850000|2021-11-19 10:47:30|22601.63|22481.63|22602.46|22482.46|22602.7|22482.7|22601.33|22481.33|9
1637318860000|2021-11-19 10:47:40|22603.48|22483.48|22602.17|22482.17|22603.75|22483.75|22602.17|22482.17|10
1637318870000|2021-11-19 10:47:50|22602.2|22482.2|22600.2|22480.2|22602.2|22482.2|22599.12|22479.12|10
1637318880000|2021-11-19 10:48:00|22600.06|22480.06|22598.64|22478.64|22600.06|22480.06|22598.47|22478.47|10
1637318890000|2021-11-19 10:48:10|22598.54|22478.54|22598.76|22478.76|22599.59|22479.59|22598.5|22478.5|10
1637318900000|2021-11-19 10:48:20|22598.69|22478.69|22598.61|22478.61|22598.84|22478.84|22597.85|22477.85|10
1637318910000|2021-11-19 10:48:30|22599.12|22479.12|22597.32|22477.32|22599.5|22479.5|22597.32|22477.32|10
1637318920000|2021-11-19 10:48:40|22597.04|22477.04|22596.28|22476.28|22597.04|22477.04|22596.14|22476.14|10
1637318930000|2021-11-19 10:48:50|22596.41|22476.41|22595.53|22475.53|22597.1|22477.1|22595.53|22475.53|8
1637318940000|2021-11-19 10:49:00|22595.3|22475.3|22594.22|22474.22|22595.3|22475.3|22594.22|22474.22|10
1637318950000|2021-11-19 10:49:10|22594.81|22474.81|22594.02|22474.02|22595.48|22475.48|22594.02|22474.02|9
1637318960000|2021-11-19 10:49:20|22594.03|22474.03|22594.55|22474.55|22594.55|22474.55|22593.57|22473.57|8
1637318970000|2021-11-19 10:49:30|22594.46|22474.46|22595.48|22475.48|22595.63|22475.63|22593.86|22473.86|10
1637318980000|2021-11-19 10:49:40|22595.83|22475.83|22599.13|22479.13|22599.13|22479.13|22595.75|22475.75|9
1637318990000|2021-11-19 10:49:50|22599.97|22479.97|22601.85|22481.85|22601.85|22481.85|22599.97|22479.97|10
1637319000000|2021-11-19 10:50:00|22602.2|22482.2|22603.1|22483.1|22603.1|22483.1|22601.43|22481.43|10
1637319010000|2021-11-19 10:50:10|22603.91|22483.91|22605.6|22485.6|22605.74|22485.74|22603.91|22483.91|10
1637319020000|2021-11-19 10:50:20|22606.55|22486.55|22609.86|22489.86|22609.86|22489.86|22606.28|22486.28|10
1637319030000|2021-11-19 10:50:30|22611.01|22491.01|22612.06|22492.06|22612.32|22492.32|22611.01|22491.01|10
1637319040000|2021-11-19 10:50:40|22611.87|22491.87|22613.16|22493.16|22613.16|22493.16|22611.18|22491.18|10
1637319050000|2021-11-19 10:50:50|22612.95|22492.95|22612.86|22492.86|22613.52|22493.52|22612.48|22492.48|9
1637319060000|2021-11-19 10:51:00|22612.74|22492.74|22613.15|22493.15|22613.37|22493.37|22612.74|22492.74|8
1637319070000|2021-11-19 10:51:10|22612.94|22492.94|22611.27|22491.27|22613.75|22493.75|22611.27|22491.27|9
1637319080000|2021-11-19 10:51:20|22611.62|22491.62|22612.26|22492.26|22612.26|22492.26|22611.42|22491.42|10
1637319090000|2021-11-19 10:51:30|22611.82|22491.82|22608.64|22488.64|22612.49|22492.49|22608.64|22488.64|10
1637319100000|2021-11-19 10:51:40|22608.78|22488.78|22603.54|22483.54|22608.78|22488.78|22603.54|22483.54|10
1637319110000|2021-11-19 10:51:50|22603.19|22483.19|22599.89|22479.89|22603.27|22483.27|22599.89|22479.89|10
1637319120000|2021-11-19 10:52:00|22599.92|22479.92|22601.22|22481.22|22601.59|22481.59|22599.92|22479.92|10
1637319130000|2021-11-19 10:52:10|22601.52|22481.52|22601.39|22481.39|22601.52|22481.52|22599.36|22479.36|9
1637319140000|2021-11-19 10:52:20|22601.98|22481.98|22603.17|22483.17|22603.17|22483.17|22601.98|22481.98|10
1637319150000|2021-11-19 10:52:30|22602.84|22482.84|22602.3|22482.3|22603.14|22483.14|22602.3|22482.3|10
1637319160000|2021-11-19 10:52:40|22601.42|22481.42|22599.42|22479.42|22601.53|22481.53|22599.42|22479.42|9
1637319170000|2021-11-19 10:52:50|22598.87|22478.87|22598.15|22478.15|22599.14|22479.14|22597.8|22477.8|10
1637319180000|2021-11-19 10:53:00|22598.28|22478.28|22599.33|22479.33|22599.33|22479.33|22597.53|22477.53|10
1637319190000|2021-11-19 10:53:10|22598.88|22478.88|22600.64|22480.64|22600.9|22480.9|22598.73|22478.73|10
1637319200000|2021-11-19 10:53:20|22600.96|22480.96|22600.03|22480.03|22600.96|22480.96|22600.03|22480.03|9
1637319210000|2021-11-19 10:53:30|22600.16|22480.16|22599.18|22479.18|22600.16|22480.16|22599.18|22479.18|10
1637319220000|2021-11-19 10:53:40|22599.05|22479.05|22593.59|22473.59|22599.09|22479.09|22593.59|22473.59|10
1637319230000|2021-11-19 10:53:50|22593.65|22473.65|22591.41|22471.41|22593.75|22473.75|22590.49|22470.49|10
1637319240000|2021-11-19 10:54:00|22590.99|22470.99|22588.18|22468.18|22590.99|22470.99|22588.18|22468.18|10
1637319250000|2021-11-19 10:54:10|22586.6|22466.6|22585.81|22465.81|22586.63|22466.63|22585.14|22465.14|9
1637319260000|2021-11-19 10:54:20|22586.05|22466.05|22586.93|22466.93|22587.9|22467.9|22585.98|22465.98|10
1637319270000|2021-11-19 10:54:30|22586.94|22466.94|22586.17|22466.17|22586.94|22466.94|22585.97|22465.97|10
1637319280000|2021-11-19 10:54:40|22586.4|22466.4|22587.58|22467.58|22587.91|22467.91|22586.37|22466.37|10
1637319290000|2021-11-19 10:54:50|22587.41|22467.41|22589.52|22469.52|22589.52|22469.52|22587.41|22467.41|9
1637319300000|2021-11-19 10:55:00|22590.84|22470.84|22594.09|22474.09|22594.09|22474.09|22590.84|22470.84|10
1637319310000|2021-11-19 10:55:10|22595.03|22475.03|22598.57|22478.57|22598.57|22478.57|22595.03|22475.03|9
1637319320000|2021-11-19 10:55:20|22599.36|22479.36|22604.86|22484.86|22604.86|22484.86|22599.36|22479.36|10
1637319330000|2021-11-19 10:55:30|22604.6|22484.6|22604.88|22484.88|22606.14|22486.14|22604.59|22484.59|10
1637319340000|2021-11-19 10:55:40|22604.67|22484.67|22602.8|22482.8|22605.79|22485.79|22602.8|22482.8|10
1637319350000|2021-11-19 10:55:50|22600.79|22480.79|22595.82|22475.82|22600.97|22480.97|22595.82|22475.82|10
1637319360000|2021-11-19 10:56:00|22595.08|22475.08|22590.59|22470.59|22595.08|22475.08|22590.59|22470.59|10
1637319370000|2021-11-19 10:56:10|22589.84|22469.84|22588.67|22468.67|22590.08|22470.08|22588.67|22468.67|10
1637319380000|2021-11-19 10:56:20|22588.86|22468.86|22586.62|22466.62|22589.18|22469.18|22586.62|22466.62|9
1637319390000|2021-11-19 10:56:30|22586.01|22466.01|22585.56|22465.56|22586.31|22466.31|22585.56|22465.56|10
1637319400000|2021-11-19 10:56:40|22585.22|22465.22|22581.03|22461.03|22585.22|22465.22|22581.03|22461.03|10
1637319410000|2021-11-19 10:56:50|22580.98|22460.98|22578.93|22458.93|22580.98|22460.98|22578.39|22458.39|9
1637319420000|2021-11-19 10:57:00|22578.78|22458.78|22578.37|22458.37|22578.78|22458.78|22577.51|22457.51|10
1637319430000|2021-11-19 10:57:10|22578.51|22458.51|22579.18|22459.18|22579.27|22459.27|22578.51|22458.51|10
1637319440000|2021-11-19 10:57:20|22579.21|22459.21|22583.34|22463.34|22583.34|22463.34|22579.21|22459.21|10
1637319450000|2021-11-19 10:57:30|22583.58|22463.58|22587.02|22467.02|22587.02|22467.02|22583.16|22463.16|9
1637319460000|2021-11-19 10:57:40|22587.13|22467.13|22589.29|22469.29|22589.95|22469.95|22587.13|22467.13|9
1637319470000|2021-11-19 10:57:50|22590.05|22470.05|22587.16|22467.16|22590.05|22470.05|22587.16|22467.16|9
1637319480000|2021-11-19 10:58:00|22588.65|22468.65|22588.47|22468.47|22589.27|22469.27|22587.74|22467.74|10
1637319490000|2021-11-19 10:58:10|22588.03|22468.03|22589.64|22469.64|22589.64|22469.64|22588.03|22468.03|9
1637319500000|2021-11-19 10:58:20|22589.4|22469.4|22592.19|22472.19|22592.19|22472.19|22589.4|22469.4|10
1637319510000|2021-11-19 10:58:30|22592.31|22472.31|22597.66|22477.66|22597.73|22477.73|22592.31|22472.31|10
1637319520000|2021-11-19 10:58:40|22598.71|22478.71|22604.84|22484.84|22604.84|22484.84|22598.71|22478.71|10
1637319530000|2021-11-19 10:58:50|22604.82|22484.82|22608.89|22488.89|22608.89|22488.89|22604.82|22484.82|10
1637319540000|2021-11-19 10:59:00|22608.98|22488.98|22610.4|22490.4|22610.78|22490.78|22608.98|22488.98|10
1637319550000|2021-11-19 10:59:10|22610.14|22490.14|22614.39|22494.39|22614.39|22494.39|22610.14|22490.14|9
1637319560000|2021-11-19 10:59:20|22615.49|22495.49|22623.91|22503.91|22623.91|22503.91|22615.49|22495.49|10
1637319570000|2021-11-19 10:59:30|22624.55|22504.55|22626.56|22506.56|22626.56|22506.56|22624.55|22504.55|10
1637319580000|2021-11-19 10:59:40|22626.92|22506.92|22630.14|22510.14|22630.14|22510.14|22626.7|22506.7|10
1637319590000|2021-11-19 10:59:50|22630.74|22510.74|22634.58|22514.58|22634.58|22514.58|22630.74|22510.74|10
1637319600000|2021-11-19 11:00:00|22634.61|22514.61|22637.6|22517.6|22637.6|22517.6|22634.61|22514.61|10
1637319610000|2021-11-19 11:00:10|22637.92|22517.92|22644.61|22524.61|22644.61|22524.61|22637.92|22517.92|10
1637319620000|2021-11-19 11:00:20|22645.78|22525.78|22656.73|22536.73|22656.73|22536.73|22645.78|22525.78|10
1637319630000|2021-11-19 11:00:30|22659.35|22539.35|22685.82|22565.82|22685.82|22565.82|22658.84|22538.84|10
1637319640000|2021-11-19 11:00:40|22688.66|22568.66|22700.46|22580.46|22700.46|22580.46|22687.79|22567.79|10
1637319650000|2021-11-19 11:00:50|22704.25|22584.25|22717.72|22597.72|22717.72|22597.72|22704.25|22584.25|10
1637319660000|2021-11-19 11:01:00|22718.93|22598.93|22718.47|22598.47|22720.09|22600.09|22716.02|22596.02|10
1637319670000|2021-11-19 11:01:10|22718.68|22598.68|22713.14|22593.14|22718.68|22598.68|22712.23|22592.23|10
1637319680000|2021-11-19 11:01:20|22711.25|22591.25|22710.3|22590.3|22711.25|22591.25|22709.54|22589.54|10
1637319690000|2021-11-19 11:01:30|22710.36|22590.36|22701.31|22581.31|22710.36|22590.36|22701.31|22581.31|10
1637319700000|2021-11-19 11:01:40|22700.46|22580.46|22690.87|22570.87|22700.46|22580.46|22690.87|22570.87|10
1637319710000|2021-11-19 11:01:50|22690.08|22570.08|22683.54|22563.54|22690.08|22570.08|22683.54|22563.54|10
1637319720000|2021-11-19 11:02:00|22682.55|22562.55|22676.51|22556.51|22682.55|22562.55|22676.51|22556.51|10
1637319730000|2021-11-19 11:02:10|22675.62|22555.62|22668.11|22548.11|22675.62|22555.62|22668|22548|10
1637319740000|2021-11-19 11:02:20|22664.67|22544.67|22649.44|22529.44|22664.67|22544.67|22649.06|22529.06|10
1637319750000|2021-11-19 11:02:30|22642.76|22522.76|22628.21|22508.21|22642.76|22522.76|22627.93|22507.93|10
1637319760000|2021-11-19 11:02:40|22627.99|22507.99|22623.94|22503.94|22627.99|22507.99|22623.94|22503.94|10
1637319770000|2021-11-19 11:02:50|22625.15|22505.15|22631.77|22511.77|22631.77|22511.77|22625.15|22505.15|10
1637319780000|2021-11-19 11:03:00|22632.64|22512.64|22634.13|22514.13|22634.82|22514.82|22632.64|22512.64|10
1637319790000|2021-11-19 11:03:10|22634.58|22514.58|22631.99|22511.99|22635.49|22515.49|22631.99|22511.99|8
1637319800000|2021-11-19 11:03:20|22630.38|22510.38|22624.68|22504.68|22630.38|22510.38|22624.68|22504.68|10
1637319810000|2021-11-19 11:03:30|22624.49|22504.49|22617.97|22497.97|22624.49|22504.49|22617.97|22497.97|10
1637319820000|2021-11-19 11:03:40|22617.94|22497.94|22616.17|22496.17|22617.94|22497.94|22616.17|22496.17|10
1637319830000|2021-11-19 11:03:50|22616.04|22496.04|22619.52|22499.52|22619.52|22499.52|22616.04|22496.04|9
1637319840000|2021-11-19 11:04:00|22620.02|22500.02|22621.99|22501.99|22622.43|22502.43|22620.02|22500.02|9
1637319850000|2021-11-19 11:04:10|22621.61|22501.61|22619.99|22499.99|22621.61|22501.61|22619.99|22499.99|9
1637319860000|2021-11-19 11:04:20|22619.38|22499.38|22618.75|22498.75|22619.39|22499.39|22618.75|22498.75|9
1637319870000|2021-11-19 11:04:30|22617.99|22497.99|22615.06|22495.06|22617.99|22497.99|22614.93|22494.93|8
1637319880000|2021-11-19 11:04:40|22613.85|22493.85|22610.75|22490.75|22614.53|22494.53|22610.75|22490.75|9
1637319890000|2021-11-19 11:04:50|22610.38|22490.38|22610.75|22490.75|22611.05|22491.05|22610.14|22490.14|9
1637319900000|2021-11-19 11:05:00|22610.63|22490.63|22608.01|22488.01|22610.63|22490.63|22607.12|22487.12|10
1637319910000|2021-11-19 11:05:10|22609.17|22489.17|22619.05|22499.05|22619.05|22499.05|22609.17|22489.17|10
1637319920000|2021-11-19 11:05:20|22620.22|22500.22|22626.65|22506.65|22627.76|22507.76|22620.22|22500.22|10
1637319930000|2021-11-19 11:05:30|22626.48|22506.48|22634.98|22514.98|22634.98|22514.98|22626.47|22506.47|10
1637319940000|2021-11-19 11:05:40|22635.17|22515.17|22629.18|22509.18|22635.71|22515.71|22628.86|22508.86|10
1637319950000|2021-11-19 11:05:50|22626.72|22506.72|22620.97|22500.97|22626.72|22506.72|22619.89|22499.89|10
1637319960000|2021-11-19 11:06:00|22621.3|22501.3|22619.3|22499.3|22625.12|22505.12|22619.3|22499.3|10
1637319970000|2021-11-19 11:06:10|22620.01|22500.01|22621.87|22501.87|22623.19|22503.19|22619.9|22499.9|9
1637319980000|2021-11-19 11:06:20|22619.88|22499.88|22618.91|22498.91|22619.88|22499.88|22617.47|22497.47|9
1637319990000|2021-11-19 11:06:30|22618.59|22498.59|22620.06|22500.06|22620.06|22500.06|22618.59|22498.59|10
1637320000000|2021-11-19 11:06:40|22620.31|22500.31|22619.47|22499.47|22621.49|22501.49|22619.47|22499.47|10
1637320010000|2021-11-19 11:06:50|22619.38|22499.38|22619.59|22499.59|22620.82|22500.82|22618.2|22498.2|10
1637320020000|2021-11-19 11:07:00|22621.71|22501.71|22623.39|22503.39|22623.39|22503.39|22621.71|22501.71|10
1637320030000|2021-11-19 11:07:10|22623.26|22503.26|22627.88|22507.88|22627.88|22507.88|22623.26|22503.26|10
1637320040000|2021-11-19 11:07:20|22630.06|22510.06|22632.47|22512.47|22632.55|22512.55|22630.06|22510.06|10
1637320050000|2021-11-19 11:07:30|22632.48|22512.48|22631.61|22511.61|22632.91|22512.91|22630.84|22510.84|10
1637320060000|2021-11-19 11:07:40|22631.6|22511.6|22630.37|22510.37|22631.66|22511.66|22630.16|22510.16|10
1637320070000|2021-11-19 11:07:50|22630.31|22510.31|22627.02|22507.02|22630.31|22510.31|22627.02|22507.02|10
1637320080000|2021-11-19 11:08:00|22626.95|22506.95|22625.2|22505.2|22626.95|22506.95|22625.2|22505.2|9
1637320090000|2021-11-19 11:08:10|22625.66|22505.66|22623.83|22503.83|22625.66|22505.66|22623.37|22503.37|9
1637320100000|2021-11-19 11:08:20|22624.04|22504.04|22619.43|22499.43|22624.04|22504.04|22619.43|22499.43|10
1637320110000|2021-11-19 11:08:30|22619.15|22499.15|22615.95|22495.95|22619.15|22499.15|22615.64|22495.64|10
1637320120000|2021-11-19 11:08:40|22616.23|22496.23|22613.44|22493.44|22616.23|22496.23|22613.21|22493.21|10
1637320130000|2021-11-19 11:08:50|22613.26|22493.26|22613.44|22493.44|22614.89|22494.89|22613.26|22493.26|10
1637320140000|2021-11-19 11:09:00|22614.09|22494.09|22613.93|22493.93|22614.09|22494.09|22613.41|22493.41|8
1637320150000|2021-11-19 11:09:10|22612.83|22492.83|22611.6|22491.6|22612.83|22492.83|22611.6|22491.6|10
1637320160000|2021-11-19 11:09:20|22610.93|22490.93|22609.13|22489.13|22610.93|22490.93|22609.13|22489.13|10
1637320170000|2021-11-19 11:09:30|22609.06|22489.06|22607.33|22487.33|22609.06|22489.06|22607.33|22487.33|8
1637320180000|2021-11-19 11:09:40|22607.49|22487.49|22608.36|22488.36|22608.36|22488.36|22607.16|22487.16|10
1637320190000|2021-11-19 11:09:50|22608.56|22488.56|22613.28|22493.28|22613.48|22493.48|22608.56|22488.56|10
1637320200000|2021-11-19 11:10:00|22612.64|22492.64|22612.84|22492.84|22613.1|22493.1|22612.38|22492.38|10
1637320210000|2021-11-19 11:10:10|22612.96|22492.96|22606.78|22486.78|22613.63|22493.63|22606.78|22486.78|10
1637320220000|2021-11-19 11:10:20|22604.81|22484.81|22600.28|22480.28|22604.81|22484.81|22600.01|22480.01|9
1637320230000|2021-11-19 11:10:30|22599.95|22479.95|22596.96|22476.96|22599.95|22479.95|22596.42|22476.42|10
1637320240000|2021-11-19 11:10:40|22596.99|22476.99|22595.34|22475.34|22596.99|22476.99|22594.13|22474.13|10
1637320250000|2021-11-19 11:10:50|22595.6|22475.6|22590.93|22470.93|22595.61|22475.61|22590.76|22470.76|10
1637320260000|2021-11-19 11:11:00|22590.97|22470.97|22590.8|22470.8|22590.97|22470.97|22590.17|22470.17|9
1637320270000|2021-11-19 11:11:10|22591.38|22471.38|22591.12|22471.12|22591.94|22471.94|22590.8|22470.8|10
1637320280000|2021-11-19 11:11:20|22591.27|22471.27|22589.11|22469.11|22592.05|22472.05|22589.11|22469.11|10
1637320290000|2021-11-19 11:11:30|22588.65|22468.65|22584.71|22464.71|22588.67|22468.67|22584.71|22464.71|10
1637320300000|2021-11-19 11:11:40|22582.31|22462.31|22572.41|22452.41|22582.31|22462.31|22572.41|22452.41|10
1637320310000|2021-11-19 11:11:50|22573.53|22453.53|22571|22451|22574.47|22454.47|22571|22451|10
1637320320000|2021-11-19 11:12:00|22570.81|22450.81|22569.35|22449.35|22570.81|22450.81|22569.29|22449.29|10
1637320330000|2021-11-19 11:12:10|22569.48|22449.48|22569.28|22449.28|22569.48|22449.48|22568.39|22448.39|10
1637320340000|2021-11-19 11:12:20|22569.26|22449.26|22567.23|22447.23|22569.49|22449.49|22567.23|22447.23|10
1637320350000|2021-11-19 11:12:30|22566.29|22446.29|22565.14|22445.14|22566.29|22446.29|22565.14|22445.14|10
1637320360000|2021-11-19 11:12:40|22565.13|22445.13|22562.76|22442.76|22565.13|22445.13|22562.76|22442.76|9
1637320370000|2021-11-19 11:12:50|22561.44|22441.44|22559.14|22439.14|22562.56|22442.56|22558.84|22438.84|10
1637320380000|2021-11-19 11:13:00|22558.29|22438.29|22556.52|22436.52|22558.29|22438.29|22556.3|22436.3|9
1637320390000|2021-11-19 11:13:10|22556.46|22436.46|22555.23|22435.23|22556.82|22436.82|22555.21|22435.21|10
1637320400000|2021-11-19 11:13:20|22554.88|22434.88|22552.69|22432.69|22555.31|22435.31|22552.59|22432.59|9
1637320410000|2021-11-19 11:13:30|22552.99|22432.99|22547.67|22427.67|22553.07|22433.07|22547.67|22427.67|9
1637320420000|2021-11-19 11:13:40|22546.75|22426.75|22543.69|22423.69|22546.75|22426.75|22543.37|22423.37|9
1637320430000|2021-11-19 11:13:50|22544.21|22424.21|22544.26|22424.26|22544.93|22424.93|22543.87|22423.87|10
1637320440000|2021-11-19 11:14:00|22543.32|22423.32|22539.67|22419.67|22543.32|22423.32|22539.67|22419.67|10
1637320450000|2021-11-19 11:14:10|22541.08|22421.08|22536.15|22416.15|22541.08|22421.08|22536.15|22416.15|10
1637320460000|2021-11-19 11:14:20|22535.59|22415.59|22523.29|22403.29|22535.59|22415.59|22523.29|22403.29|10
1637320470000|2021-11-19 11:14:30|22520.08|22400.08|22519.49|22399.49|22520.66|22400.66|22518.58|22398.58|9
1637320480000|2021-11-19 11:14:40|22518.03|22398.03|22507.45|22387.45|22518.03|22398.03|22507.45|22387.45|10
1637320490000|2021-11-19 11:14:50|22506.35|22386.35|22498.13|22378.13|22506.35|22386.35|22498.13|22378.13|10
1637320500000|2021-11-19 11:15:00|22496.79|22376.79|22495.34|22375.34|22496.79|22376.79|22493.46|22373.46|10
1637320510000|2021-11-19 11:15:10|22496.55|22376.55|22502.48|22382.48|22502.48|22382.48|22496.55|22376.55|10
1637320520000|2021-11-19 11:15:20|22502.93|22382.93|22507.54|22387.54|22507.54|22387.54|22502.9|22382.9|10
1637320530000|2021-11-19 11:15:30|22508.31|22388.31|22513.47|22393.47|22513.96|22393.96|22508.31|22388.31|10
1637320540000|2021-11-19 11:15:40|22513.5|22393.5|22515.48|22395.48|22515.8|22395.8|22513.38|22393.38|10
1637320550000|2021-11-19 11:15:50|22511.52|22391.52|22515.95|22395.95|22515.95|22395.95|22511.52|22391.52|9
1637320560000|2021-11-19 11:16:00|22516.51|22396.51|22512.57|22392.57|22516.51|22396.51|22512.45|22392.45|10
1637320570000|2021-11-19 11:16:10|22512.85|22392.85|22512.44|22392.44|22512.98|22392.98|22511.45|22391.45|10
1637320580000|2021-11-19 11:16:20|22512.97|22392.97|22515.77|22395.77|22515.77|22395.77|22512.44|22392.44|9
1637320590000|2021-11-19 11:16:30|22516.62|22396.62|22522.22|22402.22|22522.22|22402.22|22516.62|22396.62|10
1637320600000|2021-11-19 11:16:40|22523.17|22403.17|22523.65|22403.65|22524.14|22404.14|22522.17|22402.17|10
1637320610000|2021-11-19 11:16:50|22524.12|22404.12|22519.55|22399.55|22524.12|22404.12|22516.78|22396.78|10
1637320620000|2021-11-19 11:17:00|22519.92|22399.92|22521.04|22401.04|22521.9|22401.9|22519.84|22399.84|10
1637320630000|2021-11-19 11:17:10|22521.57|22401.57|22522.7|22402.7|22522.7|22402.7|22521.57|22401.57|10
1637320640000|2021-11-19 11:17:20|22522.97|22402.97|22525.67|22405.67|22525.67|22405.67|22522.97|22402.97|10
1637320650000|2021-11-19 11:17:30|22526.09|22406.09|22528.39|22408.39|22529.29|22409.29|22526.09|22406.09|10
1637320660000|2021-11-19 11:17:40|22528.35|22408.35|22530.02|22410.02|22530.02|22410.02|22528.35|22408.35|10
1637320670000|2021-11-19 11:17:50|22529.94|22409.94|22531.72|22411.72|22531.92|22411.92|22528.88|22408.88|10
1637320680000|2021-11-19 11:18:00|22531.75|22411.75|22529.94|22409.94|22532.58|22412.58|22529.94|22409.94|9
1637320690000|2021-11-19 11:18:10|22530.03|22410.03|22530.65|22410.65|22530.65|22410.65|22529.33|22409.33|9
1637320700000|2021-11-19 11:18:20|22530.74|22410.74|22527.62|22407.62|22531.05|22411.05|22527.62|22407.62|8
1637320710000|2021-11-19 11:18:30|22527.54|22407.54|22523.07|22403.07|22527.54|22407.54|22522.38|22402.38|10
1637320720000|2021-11-19 11:18:40|22521.39|22401.39|22515.12|22395.12|22521.39|22401.39|22515.12|22395.12|10
1637320730000|2021-11-19 11:18:50|22514.71|22394.71|22512.97|22392.97|22514.71|22394.71|22512.39|22392.39|10
1637320740000|2021-11-19 11:19:00|22513.42|22393.42|22513.5|22393.5|22514.18|22394.18|22513.16|22393.16|10
1637320750000|2021-11-19 11:19:10|22513.55|22393.55|22513.67|22393.67|22515.74|22395.74|22513.54|22393.54|10
1637320760000|2021-11-19 11:19:20|22514.57|22394.57|22517.27|22397.27|22517.27|22397.27|22514.38|22394.38|10
1637320770000|2021-11-19 11:19:30|22518.08|22398.08|22520.67|22400.67|22520.74|22400.74|22518.08|22398.08|10
1637320780000|2021-11-19 11:19:40|22520.61|22400.61|22521.95|22401.95|22522.07|22402.07|22520.61|22400.61|9
1637320790000|2021-11-19 11:19:50|22521.01|22401.01|22519.97|22399.97|22521.69|22401.69|22519.72|22399.72|10
1637320800000|2021-11-19 11:20:00|22520.58|22400.58|22519.07|22399.07|22521.34|22401.34|22519.07|22399.07|10
1637320810000|2021-11-19 11:20:10|22519.03|22399.03|22523.39|22403.39|22523.39|22403.39|22518.18|22398.18|10
1637320820000|2021-11-19 11:20:20|22524.4|22404.4|22524.67|22404.67|22525.13|22405.13|22524.37|22404.37|9
1637320830000|2021-11-19 11:20:30|22524.52|22404.52|22521.16|22401.16|22525.43|22405.43|22521.16|22401.16|10
1637320840000|2021-11-19 11:20:40|22520.59|22400.59|22516.08|22396.08|22520.59|22400.59|22516.08|22396.08|10
1637320850000|2021-11-19 11:20:50|22515.88|22395.88|22511.39|22391.39|22516.53|22396.53|22511.28|22391.28|10
1637320860000|2021-11-19 11:21:00|22510.72|22390.72|22507.96|22387.96|22510.72|22390.72|22507.96|22387.96|10
1637320870000|2021-11-19 11:21:10|22507.97|22387.97|22506.99|22386.99|22508.27|22388.27|22506.49|22386.49|10
1637320880000|2021-11-19 11:21:20|22506.76|22386.76|22504.81|22384.81|22507.23|22387.23|22504.78|22384.78|9
1637320890000|2021-11-19 11:21:30|22504.62|22384.62|22508.07|22388.07|22508.52|22388.52|22504.32|22384.32|9
1637320900000|2021-11-19 11:21:40|22508.18|22388.18|22508.82|22388.82|22508.87|22388.87|22507.47|22387.47|9
1637320910000|2021-11-19 11:21:50|22509.02|22389.02|22508.11|22388.11|22509.94|22389.94|22507.97|22387.97|10
1637320920000|2021-11-19 11:22:00|22507.69|22387.69|22506.16|22386.16|22507.69|22387.69|22505.31|22385.31|10
1637320930000|2021-11-19 11:22:10|22506.35|22386.35|22505.54|22385.54|22506.35|22386.35|22505.31|22385.31|9
1637320940000|2021-11-19 11:22:20|22505.47|22385.47|22505.34|22385.34|22506.04|22386.04|22505.32|22385.32|10
1637320950000|2021-11-19 11:22:30|22505.37|22385.37|22502.55|22382.55|22505.38|22385.38|22502.55|22382.55|10
1637320960000|2021-11-19 11:22:40|22501.02|22381.02|22498.7|22378.7|22501.65|22381.65|22498.7|22378.7|9
1637320970000|2021-11-19 11:22:50|22498.85|22378.85|22494.3|22374.3|22498.85|22378.85|22494.3|22374.3|10
1637320980000|2021-11-19 11:23:00|22491.83|22371.83|22484.29|22364.29|22491.93|22371.93|22484.29|22364.29|9
1637320990000|2021-11-19 11:23:10|22484.07|22364.07|22488.14|22368.14|22488.14|22368.14|22483.76|22363.76|10
1637321000000|2021-11-19 11:23:20|22488.53|22368.53|22494.47|22374.47|22494.47|22374.47|22488.4|22368.4|10
1637321010000|2021-11-19 11:23:30|22495.06|22375.06|22499.52|22379.52|22499.52|22379.52|22495.06|22375.06|10
1637321020000|2021-11-19 11:23:40|22500.01|22380.01|22502.8|22382.8|22503.03|22383.03|22500.01|22380.01|10
1637321030000|2021-11-19 11:23:50|22501.97|22381.97|22503.62|22383.62|22503.62|22383.62|22500.52|22380.52|10
1637321040000|2021-11-19 11:24:00|22504.87|22384.87|22510.05|22390.05|22510.05|22390.05|22504.87|22384.87|9
1637321050000|2021-11-19 11:24:10|22510.39|22390.39|22516.83|22396.83|22516.83|22396.83|22510.39|22390.39|10
1637321060000|2021-11-19 11:24:20|22517.97|22397.97|22523.36|22403.36|22523.5|22403.5|22517.97|22397.97|10
1637321070000|2021-11-19 11:24:30|22522.3|22402.3|22524.59|22404.59|22524.59|22404.59|22522.14|22402.14|10
1637321080000|2021-11-19 11:24:40|22525.58|22405.58|22528.56|22408.56|22529.42|22409.42|22525.58|22405.58|10
1637321090000|2021-11-19 11:24:50|22528.77|22408.77|22526.73|22406.73|22529.22|22409.22|22526.73|22406.73|10
1637321100000|2021-11-19 11:25:00|22527.31|22407.31|22527.91|22407.91|22528.4|22408.4|22527.31|22407.31|10
1637321110000|2021-11-19 11:25:10|22527.5|22407.5|22527.64|22407.64|22527.82|22407.82|22526.82|22406.82|10
1637321120000|2021-11-19 11:25:20|22527.86|22407.86|22531.79|22411.79|22531.79|22411.79|22527.72|22407.72|9
1637321130000|2021-11-19 11:25:30|22532.84|22412.84|22533.22|22413.22|22533.94|22413.94|22532.5|22412.5|9
1637321140000|2021-11-19 11:25:40|22533.73|22413.73|22536.38|22416.38|22536.38|22416.38|22533.73|22413.73|10
1637321150000|2021-11-19 11:25:50|22536.64|22416.64|22541.75|22421.75|22541.75|22421.75|22536.64|22416.64|10
1637321160000|2021-11-19 11:26:00|22541.69|22421.69|22545.39|22425.39|22545.39|22425.39|22541.69|22421.69|10
1637321170000|2021-11-19 11:26:10|22545.58|22425.58|22547.77|22427.77|22547.95|22427.95|22545.58|22425.58|10
1637321180000|2021-11-19 11:26:20|22547.61|22427.61|22550.3|22430.3|22550.34|22430.34|22546.65|22426.65|10
1637321190000|2021-11-19 11:26:30|22550.26|22430.26|22549.17|22429.17|22550.41|22430.41|22549.16|22429.16|10
1637321200000|2021-11-19 11:26:40|22548.15|22428.15|22548.78|22428.78|22550.21|22430.21|22548.15|22428.15|10
1637321210000|2021-11-19 11:26:50|22548.79|22428.79|22548.84|22428.84|22549.85|22429.85|22548.58|22428.58|9
1637321220000|2021-11-19 11:27:00|22548.45|22428.45|22548.14|22428.14|22549.03|22429.03|22547.7|22427.7|10
1637321230000|2021-11-19 11:27:10|22548.15|22428.15|22548.69|22428.69|22550.06|22430.06|22548.15|22428.15|10
1637321240000|2021-11-19 11:27:20|22548.33|22428.33|22547.83|22427.83|22548.33|22428.33|22547.66|22427.66|9
1637321250000|2021-11-19 11:27:30|22547.86|22427.86|22549.8|22429.8|22549.8|22429.8|22547.86|22427.86|10
1637321260000|2021-11-19 11:27:40|22550.24|22430.24|22553.1|22433.1|22553.26|22433.26|22550.24|22430.24|10
1637321270000|2021-11-19 11:27:50|22553.66|22433.66|22553.92|22433.92|22555.72|22435.72|22553.66|22433.66|10
1637321280000|2021-11-19 11:28:00|22554.27|22434.27|22553.08|22433.08|22554.88|22434.88|22553.08|22433.08|10
1637321290000|2021-11-19 11:28:10|22552.95|22432.95|22550.36|22430.36|22552.95|22432.95|22549.93|22429.93|10
1637321300000|2021-11-19 11:28:20|22550.08|22430.08|22549.08|22429.08|22550.44|22430.44|22548.46|22428.46|10
1637321310000|2021-11-19 11:28:30|22549.45|22429.45|22548.69|22428.69|22549.45|22429.45|22548.69|22428.69|10
1637321320000|2021-11-19 11:28:40|22549.07|22429.07|22551.61|22431.61|22551.61|22431.61|22548.44|22428.44|10
1637321330000|2021-11-19 11:28:50|22551.89|22431.89|22551.25|22431.25|22553.32|22433.32|22551.25|22431.25|10
1637321340000|2021-11-19 11:29:00|22550.6|22430.6|22549.57|22429.57|22550.6|22430.6|22549.57|22429.57|9
1637321350000|2021-11-19 11:29:10|22549.66|22429.66|22550.16|22430.16|22551|22431|22549.66|22429.66|10
1637321360000|2021-11-19 11:29:20|22549.7|22429.7|22548.8|22428.8|22549.7|22429.7|22548.8|22428.8|10
1637321370000|2021-11-19 11:29:30|22548.25|22428.25|22547.32|22427.32|22548.25|22428.25|22547.08|22427.08|10
1637321380000|2021-11-19 11:29:40|22548.21|22428.21|22545.11|22425.11|22548.31|22428.31|22545.11|22425.11|9
1637321390000|2021-11-19 11:29:50|22541.23|22421.23|22537.08|22417.08|22541.78|22421.78|22536.78|22416.78|9
1637321400000|2021-11-19 11:30:00|22537.31|22417.31|22539.52|22419.52|22539.52|22419.52|22535.58|22415.58|10
1637321410000|2021-11-19 11:30:10|22541.56|22421.56|22557.42|22437.42|22557.42|22437.42|22541.56|22421.56|10
1637321420000|2021-11-19 11:30:20|22558.48|22438.48|22560.31|22440.31|22560.61|22440.61|22558.48|22438.48|10
1637321430000|2021-11-19 11:30:30|22560.06|22440.06|22564.74|22444.74|22564.84|22444.84|22560.06|22440.06|10
1637321440000|2021-11-19 11:30:40|22564.76|22444.76|22563.9|22443.9|22565.27|22445.27|22563.9|22443.9|9
1637321450000|2021-11-19 11:30:50|22563.55|22443.55|22564.97|22444.97|22564.97|22444.97|22562.91|22442.91|10
1637321460000|2021-11-19 11:31:00|22564.93|22444.93|22563.68|22443.68|22565.28|22445.28|22563.68|22443.68|10
1637321470000|2021-11-19 11:31:10|22563.38|22443.38|22562.37|22442.37|22563.38|22443.38|22562.37|22442.37|10
1637321480000|2021-11-19 11:31:20|22562.84|22442.84|22563.01|22443.01|22563.39|22443.39|22561.91|22441.91|10
1637321490000|2021-11-19 11:31:30|22563.18|22443.18|22562.82|22442.82|22564.97|22444.97|22562.82|22442.82|9
1637321500000|2021-11-19 11:31:40|22562.13|22442.13|22560.96|22440.96|22562.18|22442.18|22560.96|22440.96|10
1637321510000|2021-11-19 11:31:50|22561.16|22441.16|22558.91|22438.91|22561.71|22441.71|22558.91|22438.91|10
1637321520000|2021-11-19 11:32:00|22555.42|22435.42|22546.05|22426.05|22555.42|22435.42|22546.05|22426.05|10
1637321530000|2021-11-19 11:32:10|22544.17|22424.17|22539.3|22419.3|22544.17|22424.17|22539.3|22419.3|10
1637321540000|2021-11-19 11:32:20|22539.05|22419.05|22532.57|22412.57|22539.05|22419.05|22532.57|22412.57|9
1637321550000|2021-11-19 11:32:30|22532.43|22412.43|22528.85|22408.85|22532.43|22412.43|22528.85|22408.85|10
1637321560000|2021-11-19 11:32:40|22528.76|22408.76|22528.09|22408.09|22528.76|22408.76|22526.86|22406.86|10
1637321570000|2021-11-19 11:32:50|22527.65|22407.65|22523.43|22403.43|22527.65|22407.65|22523.28|22403.28|9
1637321580000|2021-11-19 11:33:00|22524.14|22404.14|22523.93|22403.93|22524.44|22404.44|22523.33|22403.33|10
1637321590000|2021-11-19 11:33:10|22522.9|22402.9|22523.65|22403.65|22524.52|22404.52|22522.73|22402.73|10
1637321600000|2021-11-19 11:33:20|22523.08|22403.08|22519.32|22399.32|22523.08|22403.08|22519|22399|10
1637321610000|2021-11-19 11:33:30|22519.4|22399.4|22519.21|22399.21|22519.4|22399.4|22518.74|22398.74|10
1637321620000|2021-11-19 11:33:40|22520.42|22400.42|22516.95|22396.95|22520.42|22400.42|22516.95|22396.95|10
1637321630000|2021-11-19 11:33:50|22516.87|22396.87|22512.01|22392.01|22516.87|22396.87|22512.01|22392.01|10
1637321640000|2021-11-19 11:34:00|22508.69|22388.69|22506.54|22386.54|22508.69|22388.69|22506.42|22386.42|10
1637321650000|2021-11-19 11:34:10|22506.92|22386.92|22503.16|22383.16|22506.92|22386.92|22503.16|22383.16|10
1637321660000|2021-11-19 11:34:20|22504.77|22384.77|22501.01|22381.01|22504.77|22384.77|22501.01|22381.01|10
1637321670000|2021-11-19 11:34:30|22499.89|22379.89|22499.64|22379.64|22500.21|22380.21|22499.38|22379.38|10
1637321680000|2021-11-19 11:34:40|22498.78|22378.78|22501.81|22381.81|22501.88|22381.88|22498.78|22378.78|10
1637321690000|2021-11-19 11:34:50|22500.43|22380.43|22506.06|22386.06|22506.32|22386.32|22500.43|22380.43|10
1637321700000|2021-11-19 11:35:00|22505.53|22385.53|22505.24|22385.24|22506.25|22386.25|22504.99|22384.99|10
1637321710000|2021-11-19 11:35:10|22505.47|22385.47|22502.46|22382.46|22505.47|22385.47|22502.46|22382.46|9
1637321720000|2021-11-19 11:35:20|22503.73|22383.73|22496.88|22376.88|22503.73|22383.73|22496.88|22376.88|10
1637321730000|2021-11-19 11:35:30|22496.86|22376.86|22494.65|22374.65|22497.3|22377.3|22494.65|22374.65|10
1637321740000|2021-11-19 11:35:40|22494.37|22374.37|22491.43|22371.43|22494.37|22374.37|22491.43|22371.43|10
1637321750000|2021-11-19 11:35:50|22490.95|22370.95|22487.6|22367.6|22490.95|22370.95|22487.54|22367.54|10
1637321760000|2021-11-19 11:36:00|22487.28|22367.28|22486.76|22366.76|22488.49|22368.49|22486.22|22366.22|10
1637321770000|2021-11-19 11:36:10|22486.5|22366.5|22487.94|22367.94|22487.94|22367.94|22485.64|22365.64|10
1637321780000|2021-11-19 11:36:20|22488.01|22368.01|22493.37|22373.37|22493.37|22373.37|22488.01|22368.01|9
1637321790000|2021-11-19 11:36:30|22493.62|22373.62|22497.15|22377.15|22497.15|22377.15|22493.48|22373.48|10
1637321800000|2021-11-19 11:36:40|22499.55|22379.55|22506.05|22386.05|22506.05|22386.05|22499.55|22379.55|9
1637321810000|2021-11-19 11:36:50|22507.06|22387.06|22505.89|22385.89|22507.06|22387.06|22505.86|22385.86|10
1637321820000|2021-11-19 11:37:00|22505.99|22385.99|22508.59|22388.59|22508.59|22388.59|22505.95|22385.95|10
1637321830000|2021-11-19 11:37:10|22507.85|22387.85|22506.41|22386.41|22508.78|22388.78|22506.41|22386.41|10
1637321840000|2021-11-19 11:37:20|22507.82|22387.82|22502.4|22382.4|22507.82|22387.82|22502.4|22382.4|10
1637321850000|2021-11-19 11:37:30|22502.05|22382.05|22497.36|22377.36|22502.05|22382.05|22497.36|22377.36|9
1637321860000|2021-11-19 11:37:40|22497.78|22377.78|22497.66|22377.66|22498.55|22378.55|22497.28|22377.28|9
1637321870000|2021-11-19 11:37:50|22497.92|22377.92|22498.03|22378.03|22498.28|22378.28|22496.79|22376.79|10
1637321880000|2021-11-19 11:38:00|22498.06|22378.06|22500.97|22380.97|22500.97|22380.97|22498.06|22378.06|8
1637321890000|2021-11-19 11:38:10|22501.18|22381.18|22503.15|22383.15|22503.48|22383.48|22501.18|22381.18|9
1637321900000|2021-11-19 11:38:20|22504.08|22384.08|22508.76|22388.76|22508.76|22388.76|22504.08|22384.08|10
1637321910000|2021-11-19 11:38:30|22508.91|22388.91|22510.66|22390.66|22511.07|22391.07|22508.91|22388.91|10
1637321920000|2021-11-19 11:38:40|22510.91|22390.91|22511.72|22391.72|22512.92|22392.92|22510.91|22390.91|10
1637321930000|2021-11-19 11:38:50|22511.57|22391.57|22509.61|22389.61|22512.14|22392.14|22509.45|22389.45|10
1637321940000|2021-11-19 11:39:00|22509.72|22389.72|22509.91|22389.91|22510.59|22390.59|22509.72|22389.72|10
1637321950000|2021-11-19 11:39:10|22509.9|22389.9|22514.97|22394.97|22514.97|22394.97|22509.9|22389.9|10
1637321960000|2021-11-19 11:39:20|22515.69|22395.69|22527.17|22407.17|22527.17|22407.17|22515.69|22395.69|10
1637321970000|2021-11-19 11:39:30|22527.99|22407.99|22534.4|22414.4|22534.4|22414.4|22527.99|22407.99|10
1637321980000|2021-11-19 11:39:40|22533.99|22413.99|22536.03|22416.03|22536.03|22416.03|22533.94|22413.94|9
1637321990000|2021-11-19 11:39:50|22536.47|22416.47|22541.78|22421.78|22542.05|22422.05|22536.18|22416.18|10
1637322000000|2021-11-19 11:40:00|22541.66|22421.66|22537.66|22417.66|22541.66|22421.66|22537.66|22417.66|10
1637322010000|2021-11-19 11:40:10|22537.04|22417.04|22533.9|22413.9|22537.04|22417.04|22533.23|22413.23|10
1637322020000|2021-11-19 11:40:20|22533.61|22413.61|22532.49|22412.49|22533.64|22413.64|22532.03|22412.03|10
1637322030000|2021-11-19 11:40:30|22532.25|22412.25|22533.51|22413.51|22533.67|22413.67|22531.9|22411.9|10
1637322040000|2021-11-19 11:40:40|22533.48|22413.48|22537.53|22417.53|22537.53|22417.53|22533.48|22413.48|10
1637322050000|2021-11-19 11:40:50|22537.78|22417.78|22542.42|22422.42|22542.42|22422.42|22537.78|22417.78|10
1637322060000|2021-11-19 11:41:00|22542.4|22422.4|22543.06|22423.06|22543.06|22423.06|22540.99|22420.99|10
1637322070000|2021-11-19 11:41:10|22543.27|22423.27|22545.36|22425.36|22545.62|22425.62|22543.27|22423.27|8
1637322080000|2021-11-19 11:41:20|22545.55|22425.55|22549.35|22429.35|22549.35|22429.35|22545.55|22425.55|9
1637322090000|2021-11-19 11:41:30|22551.73|22431.73|22560.09|22440.09|22560.09|22440.09|22551.73|22431.73|10
1637322100000|2021-11-19 11:41:40|22561.22|22441.22|22573.59|22453.59|22574.89|22454.89|22561.22|22441.22|10
1637322110000|2021-11-19 11:41:50|22576.4|22456.4|22605.88|22485.88|22605.88|22485.88|22576.4|22456.4|10
1637322120000|2021-11-19 11:42:00|22606.27|22486.27|22620.7|22500.7|22620.86|22500.86|22606.27|22486.27|10
1637322130000|2021-11-19 11:42:10|22620.37|22500.37|22609.77|22489.77|22620.37|22500.37|22609.77|22489.77|10
1637322140000|2021-11-19 11:42:20|22610.58|22490.58|22611.63|22491.63|22613.17|22493.17|22609.65|22489.65|10
1637322150000|2021-11-19 11:42:30|22613.12|22493.12|22618.92|22498.92|22618.92|22498.92|22613.12|22493.12|9
1637322160000|2021-11-19 11:42:40|22619.95|22499.95|22617.84|22497.84|22620.96|22500.96|22617.84|22497.84|10
1637322170000|2021-11-19 11:42:50|22617.87|22497.87|22611.07|22491.07|22617.87|22497.87|22611.04|22491.04|9
1637322180000|2021-11-19 11:43:00|22610.71|22490.71|22608.1|22488.1|22612.62|22492.62|22608.1|22488.1|10
1637322190000|2021-11-19 11:43:10|22608.14|22488.14|22605.7|22485.7|22608.14|22488.14|22605.3|22485.3|10
1637322200000|2021-11-19 11:43:20|22605.88|22485.88|22601.86|22481.86|22605.88|22485.88|22601.64|22481.64|10
1637322210000|2021-11-19 11:43:30|22601.27|22481.27|22588.45|22468.45|22601.27|22481.27|22588.45|22468.45|10
1637322220000|2021-11-19 11:43:40|22590.5|22470.5|22598.75|22478.75|22598.75|22478.75|22590.5|22470.5|10
1637322230000|2021-11-19 11:43:50|22598.81|22478.81|22595.87|22475.87|22599.45|22479.45|22595.87|22475.87|9
1637322240000|2021-11-19 11:44:00|22596.22|22476.22|22598.09|22478.09|22598.35|22478.35|22595.59|22475.59|10
1637322250000|2021-11-19 11:44:10|22598.55|22478.55|22602.25|22482.25|22602.6|22482.6|22598.55|22478.55|9
1637322260000|2021-11-19 11:44:20|22602.15|22482.15|22603.07|22483.07|22603.07|22483.07|22601.66|22481.66|9
1637322270000|2021-11-19 11:44:30|22602.93|22482.93|22600.03|22480.03|22602.93|22482.93|22600.03|22480.03|10
1637322280000|2021-11-19 11:44:40|22599.72|22479.72|22600.45|22480.45|22600.55|22480.55|22599|22479|10
1637322290000|2021-11-19 11:44:50|22600.47|22480.47|22600.04|22480.04|22600.47|22480.47|22599.18|22479.18|10
1637322300000|2021-11-19 11:45:00|22600.32|22480.32|22598.76|22478.76|22600.93|22480.93|22598.76|22478.76|10
1637322310000|2021-11-19 11:45:10|22598.98|22478.98|22593.44|22473.44|22598.98|22478.98|22592.45|22472.45|8
1637322320000|2021-11-19 11:45:20|22593.61|22473.61|22587.25|22467.25|22593.61|22473.61|22587.25|22467.25|10
1637322330000|2021-11-19 11:45:30|22587.75|22467.75|22582.94|22462.94|22587.75|22467.75|22582.94|22462.94|10
1637322340000|2021-11-19 11:45:40|22582.2|22462.2|22582.42|22462.42|22582.42|22462.42|22581.63|22461.63|10
1637322350000|2021-11-19 11:45:50|22581.6|22461.6|22578.11|22458.11|22583.28|22463.28|22578.11|22458.11|10
1637322360000|2021-11-19 11:46:00|22578.72|22458.72|22573.29|22453.29|22578.96|22458.96|22573.29|22453.29|10
1637322370000|2021-11-19 11:46:10|22573.32|22453.32|22570.83|22450.83|22573.54|22453.54|22570.83|22450.83|10
1637322380000|2021-11-19 11:46:20|22570.92|22450.92|22569.14|22449.14|22570.92|22450.92|22569.14|22449.14|9
1637322390000|2021-11-19 11:46:30|22568.68|22448.68|22558.48|22438.48|22568.68|22448.68|22558.48|22438.48|10
1637322400000|2021-11-19 11:46:40|22558.67|22438.67|22553.13|22433.13|22559.2|22439.2|22553.13|22433.13|10
1637322410000|2021-11-19 11:46:50|22552.58|22432.58|22552.73|22432.73|22552.73|22432.73|22549.88|22429.88|9
1637322420000|2021-11-19 11:47:00|22553.01|22433.01|22549.68|22429.68|22553.03|22433.03|22549.26|22429.26|8
1637322430000|2021-11-19 11:47:10|22549.31|22429.31|22551.97|22431.97|22551.97|22431.97|22548.05|22428.05|10
1637322440000|2021-11-19 11:47:20|22552.69|22432.69|22555.86|22435.86|22555.86|22435.86|22552.64|22432.64|10
1637322450000|2021-11-19 11:47:30|22556.59|22436.59|22556.02|22436.02|22557.43|22437.43|22556.02|22436.02|9
1637322460000|2021-11-19 11:47:40|22555.65|22435.65|22553.84|22433.84|22555.65|22435.65|22553.84|22433.84|10
1637322470000|2021-11-19 11:47:50|22553.25|22433.25|22551.13|22431.13|22553.44|22433.44|22551.13|22431.13|10
1637322480000|2021-11-19 11:48:00|22551.19|22431.19|22552.03|22432.03|22553.06|22433.06|22551.19|22431.19|9
1637322490000|2021-11-19 11:48:10|22552.11|22432.11|22550.37|22430.37|22552.11|22432.11|22550.19|22430.19|10
1637322500000|2021-11-19 11:48:20|22550.4|22430.4|22551.47|22431.47|22551.47|22431.47|22549.83|22429.83|9
1637322510000|2021-11-19 11:48:30|22551.92|22431.92|22554.37|22434.37|22554.37|22434.37|22551.92|22431.92|10
1637322520000|2021-11-19 11:48:40|22554.42|22434.42|22555.31|22435.31|22555.7|22435.7|22554.42|22434.42|10
1637322530000|2021-11-19 11:48:50|22554.97|22434.97|22557.34|22437.34|22557.41|22437.41|22554.89|22434.89|9
1637322540000|2021-11-19 11:49:00|22557.44|22437.44|22556.63|22436.63|22557.45|22437.45|22556.56|22436.56|10
1637322550000|2021-11-19 11:49:10|22557.19|22437.19|22559.92|22439.92|22559.92|22439.92|22557.19|22437.19|10
1637322560000|2021-11-19 11:49:20|22559.91|22439.91|22558.61|22438.61|22559.92|22439.92|22558.18|22438.18|10
1637322570000|2021-11-19 11:49:30|22558.64|22438.64|22555.69|22435.69|22558.64|22438.64|22555.69|22435.69|8
1637322580000|2021-11-19 11:49:40|22555.66|22435.66|22554.82|22434.82|22555.66|22435.66|22554.68|22434.68|9
1637322590000|2021-11-19 11:49:50|22556.42|22436.42|22558.34|22438.34|22558.34|22438.34|22555.3|22435.3|9
1637322600000|2021-11-19 11:50:00|22558.52|22438.52|22559.17|22439.17|22559.68|22439.68|22558.52|22438.52|10
1637322610000|2021-11-19 11:50:10|22559.34|22439.34|22559.07|22439.07|22559.34|22439.34|22558.64|22438.64|10
1637322620000|2021-11-19 11:50:20|22558.87|22438.87|22558.82|22438.82|22558.87|22438.87|22557.83|22437.83|9
1637322630000|2021-11-19 11:50:30|22558.45|22438.45|22559.87|22439.87|22560.54|22440.54|22558.31|22438.31|9
1637322640000|2021-11-19 11:50:40|22560.03|22440.03|22560.47|22440.47|22560.47|22440.47|22559.27|22439.27|10
1637322650000|2021-11-19 11:50:50|22560.13|22440.13|22563.04|22443.04|22563.92|22443.92|22560.12|22440.12|10
1637322660000|2021-11-19 11:51:00|22563.53|22443.53|22570.11|22450.11|22570.11|22450.11|22563.53|22443.53|10
1637322670000|2021-11-19 11:51:10|22571.43|22451.43|22570.48|22450.48|22572.98|22452.98|22570.48|22450.48|10
1637322680000|2021-11-19 11:51:20|22570.58|22450.58|22567.98|22447.98|22571.22|22451.22|22567.56|22447.56|10
1637322690000|2021-11-19 11:51:30|22566.16|22446.16|22566.25|22446.25|22566.62|22446.62|22565.82|22445.82|9
1637322700000|2021-11-19 11:51:40|22566.77|22446.77|22569.03|22449.03|22569.03|22449.03|22566.51|22446.51|9
1637322710000|2021-11-19 11:51:50|22568.34|22448.34|22570.95|22450.95|22570.95|22450.95|22568.34|22448.34|10
1637322720000|2021-11-19 11:52:00|22571.11|22451.11|22569.14|22449.14|22571.11|22451.11|22569.07|22449.07|10
1637322730000|2021-11-19 11:52:10|22568.96|22448.96|22568.85|22448.85|22569.12|22449.12|22568.4|22448.4|9
1637322740000|2021-11-19 11:52:20|22569.96|22449.96|22568.29|22448.29|22569.96|22449.96|22566.46|22446.46|9
1637322750000|2021-11-19 11:52:30|22568.56|22448.56|22572.09|22452.09|22572.09|22452.09|22568.56|22448.56|9
1637322760000|2021-11-19 11:52:40|22572.35|22452.35|22573.69|22453.69|22573.9|22453.9|22572.35|22452.35|8
1637322770000|2021-11-19 11:52:50|22574.61|22454.61|22572.78|22452.78|22574.96|22454.96|22572.78|22452.78|10
1637322780000|2021-11-19 11:53:00|22573|22453|22573.61|22453.61|22573.81|22453.81|22573|22453|10
1637322790000|2021-11-19 11:53:10|22573.14|22453.14|22573.89|22453.89|22573.89|22453.89|22573.08|22453.08|10
1637322800000|2021-11-19 11:53:20|22575.19|22455.19|22574.62|22454.62|22575.71|22455.71|22574.62|22454.62|10
1637322810000|2021-11-19 11:53:30|22574.33|22454.33|22570.62|22450.62|22574.33|22454.33|22570.62|22450.62|10
1637322820000|2021-11-19 11:53:40|22570.33|22450.33|22565.82|22445.82|22570.52|22450.52|22565.52|22445.52|10
1637322830000|2021-11-19 11:53:50|22565.3|22445.3|22567.02|22447.02|22567.03|22447.03|22565.3|22445.3|9
1637322840000|2021-11-19 11:54:00|22566.97|22446.97|22566.06|22446.06|22566.97|22446.97|22565.51|22445.51|9
1637322850000|2021-11-19 11:54:10|22566.42|22446.42|22565.56|22445.56|22567.04|22447.04|22565.56|22445.56|8
1637322860000|2021-11-19 11:54:20|22565.31|22445.31|22564.23|22444.23|22565.31|22445.31|22564.23|22444.23|9
1637322870000|2021-11-19 11:54:30|22565.39|22445.39|22570.14|22450.14|22570.14|22450.14|22565.08|22445.08|10
1637322880000|2021-11-19 11:54:40|22569.79|22449.79|22570.01|22450.01|22571.46|22451.46|22569.74|22449.74|10
1637322890000|2021-11-19 11:54:50|22569.83|22449.83|22567.87|22447.87|22569.83|22449.83|22567.87|22447.87|9
1637322900000|2021-11-19 11:55:00|22568.03|22448.03|22568.9|22448.9|22568.9|22448.9|22567.09|22447.09|10
1637322910000|2021-11-19 11:55:10|22568.99|22448.99|22577.68|22457.68|22577.68|22457.68|22568.99|22448.99|10
1637322920000|2021-11-19 11:55:20|22577.35|22457.35|22581.45|22461.45|22581.45|22461.45|22577.04|22457.04|10
1637322930000|2021-11-19 11:55:30|22582.5|22462.5|22585.21|22465.21|22585.21|22465.21|22582.5|22462.5|8
1637322940000|2021-11-19 11:55:40|22585.36|22465.36|22585.67|22465.67|22585.67|22465.67|22584.38|22464.38|9
1637322950000|2021-11-19 11:55:50|22584.28|22464.28|22587.11|22467.11|22587.11|22467.11|22583.8|22463.8|10
1637322960000|2021-11-19 11:56:00|22587.52|22467.52|22589.65|22469.65|22590.53|22470.53|22587.52|22467.52|10
1637322970000|2021-11-19 11:56:10|22589.87|22469.87|22593.38|22473.38|22593.38|22473.38|22589.87|22469.87|10
1637322980000|2021-11-19 11:56:20|22592.5|22472.5|22594.73|22474.73|22595.31|22475.31|22592.5|22472.5|10
1637322990000|2021-11-19 11:56:30|22595.29|22475.29|22592|22472|22595.29|22475.29|22592|22472|10
1637323000000|2021-11-19 11:56:40|22592.34|22472.34|22590.91|22470.91|22593.03|22473.03|22590.88|22470.88|10
1637323010000|2021-11-19 11:56:50|22590.56|22470.56|22589.96|22469.96|22591.53|22471.53|22589.76|22469.76|10
1637323020000|2021-11-19 11:57:00|22589.85|22469.85|22592.15|22472.15|22592.51|22472.51|22588.73|22468.73|10
1637323030000|2021-11-19 11:57:10|22593.31|22473.31|22596.64|22476.64|22597.23|22477.23|22591.88|22471.88|10
1637323040000|2021-11-19 11:57:20|22596.48|22476.48|22603.54|22483.54|22603.54|22483.54|22596.48|22476.48|9
1637323050000|2021-11-19 11:57:30|22602.59|22482.59|22608.82|22488.82|22609.64|22489.64|22602.59|22482.59|10
1637323060000|2021-11-19 11:57:40|22608.51|22488.51|22608.15|22488.15|22608.8|22488.8|22607.63|22487.63|9
1637323070000|2021-11-19 11:57:50|22607.89|22487.89|22607.69|22487.69|22608.42|22488.42|22607.69|22487.69|9
1637323080000|2021-11-19 11:58:00|22607.47|22487.47|22609.64|22489.64|22609.64|22489.64|22607.44|22487.44|10
1637323090000|2021-11-19 11:58:10|22610.04|22490.04|22608.52|22488.52|22610.24|22490.24|22608.52|22488.52|10
1637323100000|2021-11-19 11:58:20|22608.49|22488.49|22613.44|22493.44|22613.44|22493.44|22608.46|22488.46|10
1637323110000|2021-11-19 11:58:30|22613.81|22493.81|22617.95|22497.95|22617.97|22497.97|22613.53|22493.53|10
1637323120000|2021-11-19 11:58:40|22618.62|22498.62|22620.61|22500.61|22620.61|22500.61|22618.62|22498.62|10
1637323130000|2021-11-19 11:58:50|22620.53|22500.53|22622.88|22502.88|22622.88|22502.88|22619.42|22499.42|10
1637323140000|2021-11-19 11:59:00|22622.62|22502.62|22630.22|22510.22|22630.22|22510.22|22622.01|22502.01|10
1637323150000|2021-11-19 11:59:10|22630.78|22510.78|22631.88|22511.88|22633.61|22513.61|22630.02|22510.02|10
1637323160000|2021-11-19 11:59:20|22632.37|22512.37|22633.45|22513.45|22633.45|22513.45|22632.37|22512.37|10
1637323170000|2021-11-19 11:59:30|22632.23|22512.23|22636.39|22516.39|22637.31|22517.31|22631.79|22511.79|10
1637323180000|2021-11-19 11:59:40|22636.37|22516.37|22644.33|22524.33|22644.33|22524.33|22636.37|22516.37|10
1637323190000|2021-11-19 11:59:50|22643.76|22523.76|22646.88|22526.88|22646.88|22526.88|22643.76|22523.76|10
1637323200000|2021-11-19 12:00:00|22647.24|22527.24|22645.97|22525.97|22647.24|22527.24|22645.92|22525.92|10
1637323210000|2021-11-19 12:00:10|22645.92|22525.92|22651.26|22531.26|22651.26|22531.26|22645.92|22525.92|10
1637323220000|2021-11-19 12:00:20|22650.79|22530.79|22657.41|22537.41|22657.41|22537.41|22650.47|22530.47|10
1637323230000|2021-11-19 12:00:30|22657.82|22537.82|22658.96|22538.96|22659.65|22539.65|22657.82|22537.82|10
1637323240000|2021-11-19 12:00:40|22659.19|22539.19|22656.05|22536.05|22659.19|22539.19|22656.05|22536.05|10
1637323250000|2021-11-19 12:00:50|22655.57|22535.57|22652.59|22532.59|22655.85|22535.85|22652.14|22532.14|10
1637323260000|2021-11-19 12:01:00|22652.31|22532.31|22647.39|22527.39|22652.31|22532.31|22647.39|22527.39|9
1637323270000|2021-11-19 12:01:10|22647|22527|22637.56|22517.56|22647|22527|22637.56|22517.56|10
1637323280000|2021-11-19 12:01:20|22636.95|22516.95|22629.18|22509.18|22636.95|22516.95|22629.18|22509.18|9
1637323290000|2021-11-19 12:01:30|22630.48|22510.48|22626.05|22506.05|22630.48|22510.48|22626.05|22506.05|10
1637323300000|2021-11-19 12:01:40|22626.55|22506.55|22623.78|22503.78|22626.55|22506.55|22623.78|22503.78|9
1637323310000|2021-11-19 12:01:50|22624.08|22504.08|22620.47|22500.47|22624.08|22504.08|22620.4|22500.4|10
1637323320000|2021-11-19 12:02:00|22620.03|22500.03|22619.24|22499.24|22620.75|22500.75|22619.24|22499.24|10
1637323330000|2021-11-19 12:02:10|22621.07|22501.07|22622.07|22502.07|22622.09|22502.09|22621.07|22501.07|9
1637323340000|2021-11-19 12:02:20|22622.55|22502.55|22620.36|22500.36|22622.55|22502.55|22619.73|22499.73|10
1637323350000|2021-11-19 12:02:30|22621.86|22501.86|22623.3|22503.3|22623.42|22503.42|22621.86|22501.86|10
1637323360000|2021-11-19 12:02:40|22623.29|22503.29|22637.27|22517.27|22637.27|22517.27|22623.29|22503.29|10
1637323370000|2021-11-19 12:02:50|22638.86|22518.86|22641.91|22521.91|22642.07|22522.07|22638.39|22518.39|10
1637323380000|2021-11-19 12:03:00|22642.95|22522.95|22648.29|22528.29|22648.72|22528.72|22642.95|22522.95|10
1637323390000|2021-11-19 12:03:10|22646.59|22526.59|22654.82|22534.82|22654.82|22534.82|22646.58|22526.58|10
1637323400000|2021-11-19 12:03:20|22654.42|22534.42|22657.84|22537.84|22657.84|22537.84|22654.42|22534.42|10
1637323410000|2021-11-19 12:03:30|22658.55|22538.55|22673.09|22553.09|22673.57|22553.57|22658.55|22538.55|10
1637323420000|2021-11-19 12:03:40|22673.01|22553.01|22685.03|22565.03|22685.03|22565.03|22673.01|22553.01|10
1637323430000|2021-11-19 12:03:50|22685.28|22565.28|22690.22|22570.22|22690.4|22570.4|22685.28|22565.28|10
1637323440000|2021-11-19 12:04:00|22690.08|22570.08|22689.07|22569.07|22691.9|22571.9|22688.97|22568.97|10
1637323450000|2021-11-19 12:04:10|22689.21|22569.21|22690.64|22570.64|22691.82|22571.82|22689.21|22569.21|10
1637323460000|2021-11-19 12:04:20|22691.39|22571.39|22691.12|22571.12|22691.39|22571.39|22690.16|22570.16|10
1637323470000|2021-11-19 12:04:30|22691.14|22571.14|22694.54|22574.54|22694.76|22574.76|22691.14|22571.14|10
1637323480000|2021-11-19 12:04:40|22693.3|22573.3|22688.73|22568.73|22695.07|22575.07|22688.64|22568.64|9
1637323490000|2021-11-19 12:04:50|22697.04|22577.04|22689.18|22569.18|22697.14|22577.14|22689.18|22569.18|10
1637323500000|2021-11-19 12:05:00|22688.62|22568.62|22688.5|22568.5|22689.2|22569.2|22688.31|22568.31|10
1637323510000|2021-11-19 12:05:10|22688.28|22568.28|22687.61|22567.61|22688.88|22568.88|22687.05|22567.05|10
1637323520000|2021-11-19 12:05:20|22688.25|22568.25|22694.05|22574.05|22694.11|22574.11|22688.25|22568.25|10
1637323530000|2021-11-19 12:05:30|22694.18|22574.18|22691.88|22571.88|22694.7|22574.7|22691.88|22571.88|9
1637323540000|2021-11-19 12:05:40|22691.54|22571.54|22689.64|22569.64|22692.14|22572.14|22689.64|22569.64|9
1637323550000|2021-11-19 12:05:50|22691.4|22571.4|22689.69|22569.69|22691.74|22571.74|22689.69|22569.69|10
1637323560000|2021-11-19 12:06:00|22688.7|22568.7|22686.25|22566.25|22690.36|22570.36|22685.37|22565.37|10
1637323570000|2021-11-19 12:06:10|22686.31|22566.31|22679.15|22559.15|22686.37|22566.37|22679.15|22559.15|10
1637323580000|2021-11-19 12:06:20|22679.39|22559.39|22673.08|22553.08|22679.39|22559.39|22672.48|22552.48|9
1637323590000|2021-11-19 12:06:30|22673.73|22553.73|22673.29|22553.29|22673.88|22553.88|22673.29|22553.29|10
1637323600000|2021-11-19 12:06:40|22673.37|22553.37|22670.76|22550.76|22673.37|22553.37|22670.76|22550.76|10
1637323610000|2021-11-19 12:06:50|22668.57|22548.57|22663.41|22543.41|22668.57|22548.57|22663.41|22543.41|10
1637323620000|2021-11-19 12:07:00|22662.99|22542.99|22661.01|22541.01|22662.99|22542.99|22660.85|22540.85|10
1637323630000|2021-11-19 12:07:10|22661.06|22541.06|22660.88|22540.88|22661.89|22541.89|22660.88|22540.88|10
1637323640000|2021-11-19 12:07:20|22660.64|22540.64|22656.07|22536.07|22660.64|22540.64|22656.07|22536.07|9
1637323650000|2021-11-19 12:07:30|22656.17|22536.17|22649.95|22529.95|22656.19|22536.19|22649.95|22529.95|10
1637323660000|2021-11-19 12:07:40|22649.96|22529.96|22646.89|22526.89|22649.96|22529.96|22646.72|22526.72|10
1637323670000|2021-11-19 12:07:50|22646.88|22526.88|22646.9|22526.9|22647.38|22527.38|22646.11|22526.11|10
1637323680000|2021-11-19 12:08:00|22646.67|22526.67|22645.54|22525.54|22646.84|22526.84|22645.5|22525.5|10
1637323690000|2021-11-19 12:08:10|22642.92|22522.92|22641.25|22521.25|22642.92|22522.92|22640.82|22520.82|10
1637323700000|2021-11-19 12:08:20|22636.42|22516.42|22637.38|22517.38|22637.38|22517.38|22636.42|22516.42|10
1637323710000|2021-11-19 12:08:30|22637.32|22517.32|22638.95|22518.95|22638.95|22518.95|22637|22517|9
1637323720000|2021-11-19 12:08:40|22639.13|22519.13|22637.7|22517.7|22640.35|22520.35|22637.7|22517.7|8
1637323730000|2021-11-19 12:08:50|22638.8|22518.8|22643.25|22523.25|22643.25|22523.25|22638.8|22518.8|10
1637323740000|2021-11-19 12:09:00|22643.63|22523.63|22645.82|22525.82|22645.82|22525.82|22643.32|22523.32|10
1637323750000|2021-11-19 12:09:10|22646.09|22526.09|22654.63|22534.63|22654.63|22534.63|22646.09|22526.09|10
1637323760000|2021-11-19 12:09:20|22654.94|22534.94|22661.67|22541.67|22661.83|22541.83|22654.94|22534.94|10
1637323770000|2021-11-19 12:09:30|22661.08|22541.08|22661.2|22541.2|22662.34|22542.34|22661.08|22541.08|10
1637323780000|2021-11-19 12:09:40|22661.01|22541.01|22662.7|22542.7|22662.7|22542.7|22660.69|22540.69|8
1637323790000|2021-11-19 12:09:50|22663.08|22543.08|22663.36|22543.36|22663.36|22543.36|22660.48|22540.48|9
1637323800000|2021-11-19 12:10:00|22664.39|22544.39|22667.49|22547.49|22667.58|22547.58|22664.39|22544.39|10
1637323810000|2021-11-19 12:10:10|22667.86|22547.86|22675.76|22555.76|22675.76|22555.76|22667.86|22547.86|10
1637323820000|2021-11-19 12:10:20|22675.88|22555.88|22681|22561|22681|22561|22675.88|22555.88|10
1637323830000|2021-11-19 12:10:30|22682.36|22562.36|22689|22569|22689.14|22569.14|22682.36|22562.36|10
1637323840000|2021-11-19 12:10:40|22691.53|22571.53|22701.84|22581.84|22701.84|22581.84|22691.35|22571.35|10
1637323850000|2021-11-19 12:10:50|22701.95|22581.95|22706.32|22586.32|22706.54|22586.54|22701.95|22581.95|10
1637323860000|2021-11-19 12:11:00|22706.12|22586.12|22703.63|22583.63|22706.91|22586.91|22703.63|22583.63|10
1637323870000|2021-11-19 12:11:10|22703.37|22583.37|22709.29|22589.29|22709.35|22589.35|22702.64|22582.64|10
1637323880000|2021-11-19 12:11:20|22708.64|22588.64|22704.07|22584.07|22708.71|22588.71|22704.07|22584.07|10
1637323890000|2021-11-19 12:11:30|22703.74|22583.74|22698.16|22578.16|22703.74|22583.74|22698.16|22578.16|10
1637323900000|2021-11-19 12:11:40|22700.14|22580.14|22701.51|22581.51|22702.22|22582.22|22699.23|22579.23|10
1637323910000|2021-11-19 12:11:50|22701.49|22581.49|22713.89|22593.89|22713.89|22593.89|22701.49|22581.49|9
1637323920000|2021-11-19 12:12:00|22713.4|22593.4|22723.25|22603.25|22723.49|22603.49|22713.4|22593.4|9
1637323930000|2021-11-19 12:12:10|22722.57|22602.57|22727.49|22607.49|22727.49|22607.49|22722.57|22602.57|10
1637323940000|2021-11-19 12:12:20|22728.51|22608.51|22734.99|22614.99|22734.99|22614.99|22728.51|22608.51|10
1637323950000|2021-11-19 12:12:30|22736.82|22616.82|22738.27|22618.27|22738.33|22618.33|22736.82|22616.82|10
1637323960000|2021-11-19 12:12:40|22738.47|22618.47|22739.53|22619.53|22739.53|22619.53|22735.53|22615.53|10
1637323970000|2021-11-19 12:12:50|22744.27|22624.27|22754.41|22634.41|22755.65|22635.65|22744.27|22624.27|10
1637323980000|2021-11-19 12:13:00|22754.1|22634.1|22756.23|22636.23|22756.98|22636.98|22754.02|22634.02|10
1637323990000|2021-11-19 12:13:10|22754.66|22634.66|22749.08|22629.08|22755.02|22635.02|22748.61|22628.61|10
1637324000000|2021-11-19 12:13:20|22748.74|22628.74|22743.34|22623.34|22748.74|22628.74|22742.88|22622.88|10
1637324010000|2021-11-19 12:13:30|22743.31|22623.31|22741.25|22621.25|22744.09|22624.09|22741.25|22621.25|10
1637324020000|2021-11-19 12:13:40|22741.22|22621.22|22736.68|22616.68|22743.08|22623.08|22736.68|22616.68|10
1637324030000|2021-11-19 12:13:50|22736.22|22616.22|22736.45|22616.45|22736.45|22616.45|22733.4|22613.4|10
1637324040000|2021-11-19 12:14:00|22736.58|22616.58|22738.42|22618.42|22739.33|22619.33|22736.58|22616.58|10
1637324050000|2021-11-19 12:14:10|22737.63|22617.63|22734.7|22614.7|22737.89|22617.89|22734.7|22614.7|8
1637324060000|2021-11-19 12:14:20|22733.88|22613.88|22734.31|22614.31|22734.31|22614.31|22732.67|22612.67|10
1637324070000|2021-11-19 12:14:30|22734.77|22614.77|22741.91|22621.91|22741.91|22621.91|22734.77|22614.77|9
1637324080000|2021-11-19 12:14:40|22742.26|22622.26|22748.75|22628.75|22748.75|22628.75|22742|22622|10
1637324090000|2021-11-19 12:14:50|22748.96|22628.96|22757.12|22637.12|22757.12|22637.12|22748.96|22628.96|10
1637324100000|2021-11-19 12:15:00|22758.13|22638.13|22763.57|22643.57|22763.57|22643.57|22758.13|22638.13|10
1637324110000|2021-11-19 12:15:10|22764.45|22644.45|22764.18|22644.18|22767.41|22647.41|22763.25|22643.25|10
1637324120000|2021-11-19 12:15:20|22763.9|22643.9|22762.35|22642.35|22763.91|22643.91|22761.98|22641.98|10
1637324130000|2021-11-19 12:15:30|22762.09|22642.09|22764.33|22644.33|22764.33|22644.33|22761.45|22641.45|10
1637324140000|2021-11-19 12:15:40|22763.49|22643.49|22762.6|22642.6|22765.52|22645.52|22762.36|22642.36|10
1637324150000|2021-11-19 12:15:50|22761.03|22641.03|22760.94|22640.94|22761.68|22641.68|22759.88|22639.88|10
1637324160000|2021-11-19 12:16:00|22760.99|22640.99|22763.66|22643.66|22763.66|22643.66|22760.99|22640.99|9
1637324170000|2021-11-19 12:16:10|22763.79|22643.79|22764.64|22644.64|22765.55|22645.55|22763.73|22643.73|10
1637324180000|2021-11-19 12:16:20|22764.34|22644.34|22761.76|22641.76|22765.01|22645.01|22761.76|22641.76|10
1637324190000|2021-11-19 12:16:30|22761.86|22641.86|22760.92|22640.92|22761.86|22641.86|22759.81|22639.81|10
1637324200000|2021-11-19 12:16:40|22760.57|22640.57|22761.51|22641.51|22762.13|22642.13|22760.1|22640.1|10
1637324210000|2021-11-19 12:16:50|22764.53|22644.53|22778.1|22658.1|22778.1|22658.1|22764.53|22644.53|10
1637324220000|2021-11-19 12:17:00|22779.37|22659.37|22774.14|22654.14|22779.37|22659.37|22773.88|22653.88|10
1637324230000|2021-11-19 12:17:10|22774.66|22654.66|22776|22656|22776|22656|22774.05|22654.05|10
1637324240000|2021-11-19 12:17:20|22776.27|22656.27|22780.41|22660.41|22780.49|22660.49|22776.27|22656.27|10
1637324250000|2021-11-19 12:17:30|22780.34|22660.34|22788.3|22668.3|22788.3|22668.3|22780.34|22660.34|10
1637324260000|2021-11-19 12:17:40|22789.4|22669.4|22794.63|22674.63|22794.63|22674.63|22788.51|22668.51|10
1637324270000|2021-11-19 12:17:50|22795.06|22675.06|22795.53|22675.53|22796.41|22676.41|22794.42|22674.42|10
1637324280000|2021-11-19 12:18:00|22795.17|22675.17|22799.78|22679.78|22799.78|22679.78|22795.17|22675.17|10
1637324290000|2021-11-19 12:18:10|22801.33|22681.33|22800.18|22680.18|22803.18|22683.18|22800.18|22680.18|10
1637324300000|2021-11-19 12:18:20|22799.83|22679.83|22799.13|22679.13|22799.85|22679.85|22798.14|22678.14|10
1637324310000|2021-11-19 12:18:30|22798.03|22678.03|22798.31|22678.31|22799.39|22679.39|22797.34|22677.34|10
1637324320000|2021-11-19 12:18:40|22798.43|22678.43|22799.27|22679.27|22800.73|22680.73|22798.43|22678.43|10
1637324330000|2021-11-19 12:18:50|22799.46|22679.46|22802.97|22682.97|22803.07|22683.07|22799.46|22679.46|10
1637324340000|2021-11-19 12:19:00|22803.32|22683.32|22807.71|22687.71|22807.71|22687.71|22803.3|22683.3|10
1637324350000|2021-11-19 12:19:10|22807.37|22687.37|22805.61|22685.61|22808.38|22688.38|22805.61|22685.61|10
1637324360000|2021-11-19 12:19:20|22805.78|22685.78|22807.87|22687.87|22808.04|22688.04|22805.78|22685.78|10
1637324370000|2021-11-19 12:19:30|22809.38|22689.38|22809.61|22689.61|22809.61|22689.61|22807.45|22687.45|10
1637324380000|2021-11-19 12:19:40|22810.11|22690.11|22810.96|22690.96|22810.96|22690.96|22809.89|22689.89|10
1637324390000|2021-11-19 12:19:50|22811.21|22691.21|22810.06|22690.06|22811.24|22691.24|22809.59|22689.59|10
1637324400000|2021-11-19 12:20:00|22810.45|22690.45|22810.6|22690.6|22812.04|22692.04|22810.45|22690.45|9
1637324410000|2021-11-19 12:20:10|22810.45|22690.45|22809.87|22689.87|22811.73|22691.73|22809.87|22689.87|10
1637324420000|2021-11-19 12:20:20|22809.79|22689.79|22802.8|22682.8|22809.79|22689.79|22802.8|22682.8|10
1637324430000|2021-11-19 12:20:30|22802.89|22682.89|22801.09|22681.09|22803.7|22683.7|22800.89|22680.89|10
1637324440000|2021-11-19 12:20:40|22800.2|22680.2|22797.35|22677.35|22800.67|22680.67|22797.35|22677.35|10
1637324450000|2021-11-19 12:20:50|22796.8|22676.8|22793.37|22673.37|22796.8|22676.8|22791.91|22671.91|10
1637324460000|2021-11-19 12:21:00|22793.24|22673.24|22791.37|22671.37|22793.24|22673.24|22791.37|22671.37|10
1637324470000|2021-11-19 12:21:10|22791.35|22671.35|22791.76|22671.76|22791.76|22671.76|22790.2|22670.2|10
1637324480000|2021-11-19 12:21:20|22791.74|22671.74|22793.29|22673.29|22794.05|22674.05|22791.74|22671.74|9
1637324490000|2021-11-19 12:21:30|22793.34|22673.34|22794.85|22674.85|22794.99|22674.99|22793.34|22673.34|10
1637324500000|2021-11-19 12:21:40|22795.86|22675.86|22794.39|22674.39|22796.5|22676.5|22794.39|22674.39|9
1637324510000|2021-11-19 12:21:50|22794.61|22674.61|22788.95|22668.95|22794.61|22674.61|22788.95|22668.95|10
1637324520000|2021-11-19 12:22:00|22787.82|22667.82|22783.34|22663.34|22787.82|22667.82|22783.34|22663.34|10
1637324530000|2021-11-19 12:22:10|22783.9|22663.9|22778.22|22658.22|22783.9|22663.9|22778.22|22658.22|10
1637324540000|2021-11-19 12:22:20|22778.21|22658.21|22775.65|22655.65|22778.21|22658.21|22775.65|22655.65|10
1637324550000|2021-11-19 12:22:30|22776.17|22656.17|22775.22|22655.22|22777.6|22657.6|22775.22|22655.22|10
1637324560000|2021-11-19 12:22:40|22775.19|22655.19|22772.68|22652.68|22775.24|22655.24|22772.07|22652.07|9
1637324570000|2021-11-19 12:22:50|22772.85|22652.85|22771.55|22651.55|22772.85|22652.85|22771.34|22651.34|10
1637324580000|2021-11-19 12:23:00|22772.08|22652.08|22768.52|22648.52|22772.08|22652.08|22768.45|22648.45|10
1637324590000|2021-11-19 12:23:10|22767.53|22647.53|22763.12|22643.12|22768.05|22648.05|22763.12|22643.12|9
1637324600000|2021-11-19 12:23:20|22763.16|22643.16|22761.03|22641.03|22763.47|22643.47|22761.03|22641.03|9
1637324610000|2021-11-19 12:23:30|22760.56|22640.56|22761.73|22641.73|22762.25|22642.25|22760.56|22640.56|10
1637324620000|2021-11-19 12:23:40|22762.09|22642.09|22760.59|22640.59|22762.09|22642.09|22760.06|22640.06|10
1637324630000|2021-11-19 12:23:50|22760.98|22640.98|22758.28|22638.28|22760.98|22640.98|22757.58|22637.58|10
1637324640000|2021-11-19 12:24:00|22758.22|22638.22|22757.45|22637.45|22759.75|22639.75|22757.45|22637.45|10
1637324650000|2021-11-19 12:24:10|22757.1|22637.1|22755.09|22635.09|22757.1|22637.1|22754.66|22634.66|10
1637324660000|2021-11-19 12:24:20|22755.1|22635.1|22756.3|22636.3|22756.76|22636.76|22755.1|22635.1|10
1637324670000|2021-11-19 12:24:30|22755.74|22635.74|22758.09|22638.09|22758.09|22638.09|22754.57|22634.57|10
1637324680000|2021-11-19 12:24:40|22758.48|22638.48|22762.63|22642.63|22762.63|22642.63|22758.48|22638.48|10
1637324690000|2021-11-19 12:24:50|22763.01|22643.01|22766.85|22646.85|22768.36|22648.36|22763.01|22643.01|10
1637324700000|2021-11-19 12:25:00|22766.86|22646.86|22767.24|22647.24|22769.67|22649.67|22766.86|22646.86|10
1637324710000|2021-11-19 12:25:10|22767.1|22647.1|22765.07|22645.07|22767.81|22647.81|22765.07|22645.07|10
1637324720000|2021-11-19 12:25:20|22765.15|22645.15|22771.14|22651.14|22771.18|22651.18|22765.15|22645.15|10
1637324730000|2021-11-19 12:25:30|22770.99|22650.99|22771.29|22651.29|22771.94|22651.94|22770.83|22650.83|10
1637324740000|2021-11-19 12:25:40|22771.81|22651.81|22777.57|22657.57|22777.57|22657.57|22771.7|22651.7|10
1637324750000|2021-11-19 12:25:50|22777.66|22657.66|22782.23|22662.23|22782.23|22662.23|22777.66|22657.66|10
1637324760000|2021-11-19 12:26:00|22782.21|22662.21|22787.04|22667.04|22787.04|22667.04|22782.21|22662.21|10
1637324770000|2021-11-19 12:26:10|22788.56|22668.56|22792.42|22672.42|22792.63|22672.63|22788.55|22668.55|10
1637324780000|2021-11-19 12:26:20|22792.32|22672.32|22795.29|22675.29|22795.29|22675.29|22792.21|22672.21|10
1637324790000|2021-11-19 12:26:30|22795.34|22675.34|22792.87|22672.87|22795.34|22675.34|22792.66|22672.66|10
1637324800000|2021-11-19 12:26:40|22794.07|22674.07|22794.03|22674.03|22794.07|22674.07|22793.5|22673.5|10
1637324810000|2021-11-19 12:26:50|22794.11|22674.11|22794.47|22674.47|22795.18|22675.18|22793.35|22673.35|10
1637324820000|2021-11-19 12:27:00|22794.45|22674.45|22798.78|22678.78|22798.78|22678.78|22794.45|22674.45|10
1637324830000|2021-11-19 12:27:10|22799.76|22679.76|22810.97|22690.97|22810.97|22690.97|22799.76|22679.76|10
1637324840000|2021-11-19 12:27:20|22810.89|22690.89|22814.13|22694.13|22814.22|22694.22|22810.89|22690.89|10
1637324850000|2021-11-19 12:27:30|22815.1|22695.1|22827|22707|22827|22707|22815.1|22695.1|10
1637324860000|2021-11-19 12:27:40|22826.82|22706.82|22831.58|22711.58|22831.76|22711.76|22826.14|22706.14|10
1637324870000|2021-11-19 12:27:50|22830.73|22710.73|22836.11|22716.11|22836.11|22716.11|22830.71|22710.71|10
1637324880000|2021-11-19 12:28:00|22836.26|22716.26|22837|22717|22837.72|22717.72|22836.26|22716.26|10
1637324890000|2021-11-19 12:28:10|22834.68|22714.68|22837.16|22717.16|22837.34|22717.34|22834.68|22714.68|10
1637324900000|2021-11-19 12:28:20|22839.4|22719.4|22840.93|22720.93|22840.93|22720.93|22839.4|22719.4|8
1637324910000|2021-11-19 12:28:30|22840.7|22720.7|22839.03|22719.03|22840.7|22720.7|22837.6|22717.6|10
1637324920000|2021-11-19 12:28:40|22838.61|22718.61|22841.5|22721.5|22842.65|22722.65|22838.61|22718.61|10
1637324930000|2021-11-19 12:28:50|22840.34|22720.34|22840.93|22720.93|22840.93|22720.93|22839.48|22719.48|10
1637324940000|2021-11-19 12:29:00|22841.77|22721.77|22846.23|22726.23|22846.23|22726.23|22841.56|22721.56|10
1637324950000|2021-11-19 12:29:10|22844.97|22724.97|22846.99|22726.99|22846.99|22726.99|22844.56|22724.56|10
1637324960000|2021-11-19 12:29:20|22846.85|22726.85|22851.27|22731.27|22851.27|22731.27|22846.85|22726.85|10
1637324970000|2021-11-19 12:29:30|22850.94|22730.94|22856.19|22736.19|22856.19|22736.19|22850.94|22730.94|9
1637324980000|2021-11-19 12:29:40|22855.24|22735.24|22854.98|22734.98|22856.53|22736.53|22854.19|22734.19|10
1637324990000|2021-11-19 12:29:50|22854.42|22734.42|22853.97|22733.97|22854.63|22734.63|22853.08|22733.08|10
1637325000000|2021-11-19 12:30:00|22853.25|22733.25|22856.2|22736.2|22856.2|22736.2|22852.44|22732.44|10
1637325010000|2021-11-19 12:30:10|22856.4|22736.4|22857.61|22737.61|22857.86|22737.86|22854.84|22734.84|10
1637325020000|2021-11-19 12:30:20|22855.07|22735.07|22854.29|22734.29|22855.07|22735.07|22853.94|22733.94|10
1637325030000|2021-11-19 12:30:30|22853.65|22733.65|22856|22736|22856|22736|22853.51|22733.51|10
1637325040000|2021-11-19 12:30:40|22856.03|22736.03|22854.6|22734.6|22856.03|22736.03|22854.6|22734.6|10
1637325050000|2021-11-19 12:30:50|22854.36|22734.36|22854.97|22734.97|22855.85|22735.85|22854.36|22734.36|10
1637325060000|2021-11-19 12:31:00|22853.27|22733.27|22847.03|22727.03|22853.27|22733.27|22846.01|22726.01|10
1637325070000|2021-11-19 12:31:10|22846.79|22726.79|22843.86|22723.86|22846.79|22726.79|22843.41|22723.41|10
1637325080000|2021-11-19 12:31:20|22843.39|22723.39|22838.33|22718.33|22843.39|22723.39|22838.33|22718.33|10
1637325090000|2021-11-19 12:31:30|22838.27|22718.27|22836.02|22716.02|22838.32|22718.32|22835.21|22715.21|10
1637325100000|2021-11-19 12:31:40|22836|22716|22836.77|22716.77|22837.81|22717.81|22836|22716|10
1637325110000|2021-11-19 12:31:50|22837.36|22717.36|22837.34|22717.34|22838.31|22718.31|22836.99|22716.99|9
1637325120000|2021-11-19 12:32:00|22837.1|22717.1|22833.96|22713.96|22837.41|22717.41|22833.96|22713.96|10
1637325130000|2021-11-19 12:32:10|22832.69|22712.69|22830.05|22710.05|22832.92|22712.92|22830.05|22710.05|10
1637325140000|2021-11-19 12:32:20|22828.21|22708.21|22831.87|22711.87|22831.87|22711.87|22828.21|22708.21|10
1637325150000|2021-11-19 12:32:30|22832.62|22712.62|22833.29|22713.29|22834.12|22714.12|22832.62|22712.62|10
1637325160000|2021-11-19 12:32:40|22833.12|22713.12|22824.87|22704.87|22833.27|22713.27|22824.87|22704.87|10
1637325170000|2021-11-19 12:32:50|22823.8|22703.8|22821.2|22701.2|22824.04|22704.04|22821.2|22701.2|9
1637325180000|2021-11-19 12:33:00|22821.04|22701.04|22819.77|22699.77|22821.04|22701.04|22818.96|22698.96|10
1637325190000|2021-11-19 12:33:10|22817.91|22697.91|22816.21|22696.21|22817.91|22697.91|22815.7|22695.7|10
1637325200000|2021-11-19 12:33:20|22816.52|22696.52|22817.28|22697.28|22817.45|22697.45|22816.52|22696.52|9
1637325210000|2021-11-19 12:33:30|22818.3|22698.3|22820.55|22700.55|22820.55|22700.55|22818|22698|10
1637325220000|2021-11-19 12:33:40|22820.62|22700.62|22826.18|22706.18|22826.18|22706.18|22820.62|22700.62|10
1637325230000|2021-11-19 12:33:50|22826.2|22706.2|22830.18|22710.18|22830.18|22710.18|22826.2|22706.2|10
1637325240000|2021-11-19 12:34:00|22830.19|22710.19|22825.71|22705.71|22830.19|22710.19|22825.71|22705.71|10
1637325250000|2021-11-19 12:34:10|22825.46|22705.46|22817.54|22697.54|22825.46|22705.46|22817.54|22697.54|10
1637325260000|2021-11-19 12:34:20|22817.23|22697.23|22809.71|22689.71|22817.33|22697.33|22809.71|22689.71|10
1637325270000|2021-11-19 12:34:30|22809.8|22689.8|22810.64|22690.64|22810.64|22690.64|22809.38|22689.38|9
1637325280000|2021-11-19 12:34:40|22810.63|22690.63|22810.83|22690.83|22811.22|22691.22|22810.01|22690.01|10
1637325290000|2021-11-19 12:34:50|22811.87|22691.87|22816.13|22696.13|22816.13|22696.13|22811.87|22691.87|10
1637325300000|2021-11-19 12:35:00|22816.5|22696.5|22823.01|22703.01|22823.01|22703.01|22815.38|22695.38|10
1637325310000|2021-11-19 12:35:10|22823.54|22703.54|22831|22711|22831|22711|22823.54|22703.54|10
1637325320000|2021-11-19 12:35:20|22831.07|22711.07|22837.06|22717.06|22837.2|22717.2|22831.07|22711.07|10
1637325330000|2021-11-19 12:35:30|22837.17|22717.17|22840.19|22720.19|22840.93|22720.93|22837.17|22717.17|10
1637325340000|2021-11-19 12:35:40|22841.04|22721.04|22844.83|22724.83|22845.02|22725.02|22840.15|22720.15|10
1637325350000|2021-11-19 12:35:50|22844.62|22724.62|22843.17|22723.17|22845.6|22725.6|22843.17|22723.17|10
1637325360000|2021-11-19 12:36:00|22843.21|22723.21|22844.46|22724.46|22844.81|22724.81|22843.21|22723.21|10
1637325370000|2021-11-19 12:36:10|22844.93|22724.93|22845.43|22725.43|22845.43|22725.43|22844.4|22724.4|10
1637325380000|2021-11-19 12:36:20|22845.36|22725.36|22840.26|22720.26|22845.36|22725.36|22840.26|22720.26|10
1637325390000|2021-11-19 12:36:30|22840.05|22720.05|22838.85|22718.85|22840.37|22720.37|22838.85|22718.85|10
1637325400000|2021-11-19 12:36:40|22838.86|22718.86|22834.91|22714.91|22838.86|22718.86|22834.91|22714.91|10
1637325410000|2021-11-19 12:36:50|22835.62|22715.62|22837.02|22717.02|22837.32|22717.32|22835.25|22715.25|10
1637325420000|2021-11-19 12:37:00|22837.16|22717.16|22834.05|22714.05|22837.16|22717.16|22834.05|22714.05|9
1637325430000|2021-11-19 12:37:10|22833.65|22713.65|22831.64|22711.64|22833.65|22713.65|22831.47|22711.47|9
1637325440000|2021-11-19 12:37:20|22831.43|22711.43|22829.9|22709.9|22831.43|22711.43|22829.9|22709.9|9
1637325450000|2021-11-19 12:37:30|22829.34|22709.34|22829.59|22709.59|22829.87|22709.87|22828.45|22708.45|10
1637325460000|2021-11-19 12:37:40|22829.54|22709.54|22828.46|22708.46|22830.71|22710.71|22828.46|22708.46|10
1637325470000|2021-11-19 12:37:50|22829.37|22709.37|22830.74|22710.74|22830.74|22710.74|22828.51|22708.51|10
1637325480000|2021-11-19 12:38:00|22829.86|22709.86|22833.19|22713.19|22833.19|22713.19|22829.86|22709.86|10
1637325490000|2021-11-19 12:38:10|22833.83|22713.83|22835.27|22715.27|22836.44|22716.44|22833.83|22713.83|10
1637325500000|2021-11-19 12:38:20|22834.74|22714.74|22833.4|22713.4|22835.24|22715.24|22833.4|22713.4|10
1637325510000|2021-11-19 12:38:30|22833.41|22713.41|22832|22712|22834.12|22714.12|22831.81|22711.81|10
1637325520000|2021-11-19 12:38:40|22832.2|22712.2|22830.6|22710.6|22832.25|22712.25|22829.91|22709.91|10
1637325530000|2021-11-19 12:38:50|22830.63|22710.63|22832.59|22712.59|22832.82|22712.82|22830.2|22710.2|9
1637325540000|2021-11-19 12:39:00|22832.4|22712.4|22832.49|22712.49|22833.16|22713.16|22832.4|22712.4|9
1637325550000|2021-11-19 12:39:10|22831.03|22711.03|22831.77|22711.77|22832.09|22712.09|22830.24|22710.24|10
1637325560000|2021-11-19 12:39:20|22829.67|22709.67|22825.46|22705.46|22829.67|22709.67|22825.46|22705.46|10
1637325570000|2021-11-19 12:39:30|22824.91|22704.91|22819.61|22699.61|22824.91|22704.91|22819.61|22699.61|10
1637325580000|2021-11-19 12:39:40|22818.18|22698.18|22817.2|22697.2|22818.58|22698.58|22817.14|22697.14|10
1637325590000|2021-11-19 12:39:50|22818.71|22698.71|22818.82|22698.82|22818.82|22698.82|22817.76|22697.76|9
1637325600000|2021-11-19 12:40:00|22820.8|22700.8|22820.52|22700.52|22821.46|22701.46|22820.46|22700.46|10
1637325610000|2021-11-19 12:40:10|22819.9|22699.9|22818.81|22698.81|22819.9|22699.9|22818.05|22698.05|10
1637325620000|2021-11-19 12:40:20|22818.91|22698.91|22818.17|22698.17|22819.14|22699.14|22817.94|22697.94|10
1637325630000|2021-11-19 12:40:30|22817.97|22697.97|22815.96|22695.96|22817.97|22697.97|22815.96|22695.96|10
1637325640000|2021-11-19 12:40:40|22816.61|22696.61|22817.9|22697.9|22818.77|22698.77|22816.61|22696.61|10
1637325650000|2021-11-19 12:40:50|22818.04|22698.04|22823.16|22703.16|22823.16|22703.16|22816.96|22696.96|10
1637325660000|2021-11-19 12:41:00|22823.45|22703.45|22826.14|22706.14|22827.27|22707.27|22823.45|22703.45|9
1637325670000|2021-11-19 12:41:10|22827.4|22707.4|22834.21|22714.21|22834.21|22714.21|22827.29|22707.29|10
1637325680000|2021-11-19 12:41:20|22834.86|22714.86|22835.82|22715.82|22836.04|22716.04|22834.57|22714.57|10
1637325690000|2021-11-19 12:41:30|22836.32|22716.32|22835.71|22715.71|22836.83|22716.83|22835.62|22715.62|10
1637325700000|2021-11-19 12:41:40|22835.73|22715.73|22834.35|22714.35|22835.84|22715.84|22833.64|22713.64|10
1637325710000|2021-11-19 12:41:50|22833.79|22713.79|22834.68|22714.68|22834.98|22714.98|22833.79|22713.79|9
1637325720000|2021-11-19 12:42:00|22834.72|22714.72|22836.16|22716.16|22836.99|22716.99|22834.72|22714.72|10
1637325730000|2021-11-19 12:42:10|22835.61|22715.61|22833.67|22713.67|22836.21|22716.21|22833.67|22713.67|10
1637325740000|2021-11-19 12:42:20|22835.51|22715.51|22833.51|22713.51|22835.51|22715.51|22833.51|22713.51|10
1637325750000|2021-11-19 12:42:30|22833.91|22713.91|22832.95|22712.95|22833.91|22713.91|22832.71|22712.71|10
1637325760000|2021-11-19 12:42:40|22832.93|22712.93|22832.78|22712.78|22833.5|22713.5|22832.66|22712.66|10
1637325770000|2021-11-19 12:42:50|22832.63|22712.63|22832.55|22712.55|22833.84|22713.84|22832.55|22712.55|8
1637325780000|2021-11-19 12:43:00|22832.49|22712.49|22831.05|22711.05|22832.49|22712.49|22830.85|22710.85|10
1637325790000|2021-11-19 12:43:10|22830|22710|22827.85|22707.85|22830.63|22710.63|22827.85|22707.85|10
1637325800000|2021-11-19 12:43:20|22827.82|22707.82|22823.57|22703.57|22827.82|22707.82|22823.57|22703.57|10
1637325810000|2021-11-19 12:43:30|22823.45|22703.45|22816.01|22696.01|22823.45|22703.45|22815.91|22695.91|10
1637325820000|2021-11-19 12:43:40|22815.01|22695.01|22811.64|22691.64|22815.01|22695.01|22810.99|22690.99|10
1637325830000|2021-11-19 12:43:50|22811.12|22691.12|22808.71|22688.71|22811.66|22691.66|22808.71|22688.71|10
1637325840000|2021-11-19 12:44:00|22808.7|22688.7|22808.09|22688.09|22809.47|22689.47|22807.24|22687.24|10
1637325850000|2021-11-19 12:44:10|22808.21|22688.21|22807.31|22687.31|22808.21|22688.21|22806.98|22686.98|10
1637325860000|2021-11-19 12:44:20|22806.6|22686.6|22806.65|22686.65|22807.08|22687.08|22806.31|22686.31|10
1637325870000|2021-11-19 12:44:30|22806.78|22686.78|22806.44|22686.44|22806.8|22686.8|22806.3|22686.3|9
1637325880000|2021-11-19 12:44:40|22806.38|22686.38|22804.14|22684.14|22806.38|22686.38|22804.14|22684.14|10
1637325890000|2021-11-19 12:44:50|22803.76|22683.76|22807.64|22687.64|22807.64|22687.64|22803.64|22683.64|10
1637325900000|2021-11-19 12:45:00|22809.58|22689.58|22800.95|22680.95|22809.58|22689.58|22800.95|22680.95|10
1637325910000|2021-11-19 12:45:10|22800.23|22680.23|22790.55|22670.55|22800.23|22680.23|22790.55|22670.55|10
1637325920000|2021-11-19 12:45:20|22788.81|22668.81|22770.66|22650.66|22788.97|22668.97|22770.66|22650.66|10
1637325930000|2021-11-19 12:45:30|22771.1|22651.1|22765.73|22645.73|22771.28|22651.28|22764.1|22644.1|10
1637325940000|2021-11-19 12:45:40|22764.9|22644.9|22777.56|22657.56|22777.56|22657.56|22764.9|22644.9|10
1637325950000|2021-11-19 12:45:50|22778.19|22658.19|22784.74|22664.74|22784.84|22664.84|22778.19|22658.19|10
1637325960000|2021-11-19 12:46:00|22784.8|22664.8|22789.08|22669.08|22789.08|22669.08|22783.23|22663.23|10
1637325970000|2021-11-19 12:46:10|22789.48|22669.48|22793.68|22673.68|22794.51|22674.51|22789.48|22669.48|10
1637325980000|2021-11-19 12:46:20|22793.94|22673.94|22797.81|22677.81|22797.81|22677.81|22793.94|22673.94|10
1637325990000|2021-11-19 12:46:30|22798.97|22678.97|22802.18|22682.18|22802.18|22682.18|22798.69|22678.69|9
1637326000000|2021-11-19 12:46:40|22802.32|22682.32|22803.91|22683.91|22804.26|22684.26|22802.04|22682.04|10
1637326010000|2021-11-19 12:46:50|22804.34|22684.34|22804.72|22684.72|22804.72|22684.72|22803.51|22683.51|9
1637326020000|2021-11-19 12:47:00|22805.78|22685.78|22806.38|22686.38|22806.44|22686.44|22805.53|22685.53|10
1637326030000|2021-11-19 12:47:10|22806.9|22686.9|22804.56|22684.56|22807.6|22687.6|22804.56|22684.56|9
1637326040000|2021-11-19 12:47:20|22804.25|22684.25|22804.24|22684.24|22805.24|22685.24|22804.24|22684.24|10
1637326050000|2021-11-19 12:47:30|22803.62|22683.62|22804.16|22684.16|22804.43|22684.43|22803.62|22683.62|10
1637326060000|2021-11-19 12:47:40|22804.23|22684.23|22804.8|22684.8|22805.41|22685.41|22804.23|22684.23|10
1637326070000|2021-11-19 12:47:50|22804.34|22684.34|22806.6|22686.6|22807.48|22687.48|22804.34|22684.34|9
1637326080000|2021-11-19 12:48:00|22806.31|22686.31|22806|22686|22806.31|22686.31|22805|22685|10
1637326090000|2021-11-19 12:48:10|22805.87|22685.87|22803.42|22683.42|22805.98|22685.98|22803.42|22683.42|10
1637326100000|2021-11-19 12:48:20|22802.94|22682.94|22800.55|22680.55|22802.94|22682.94|22800.02|22680.02|9
1637326110000|2021-11-19 12:48:30|22799.69|22679.69|22799.57|22679.57|22799.9|22679.9|22797.78|22677.78|10
1637326120000|2021-11-19 12:48:40|22799.95|22679.95|22798.13|22678.13|22799.95|22679.95|22798.11|22678.11|9
1637326130000|2021-11-19 12:48:50|22798.14|22678.14|22796.92|22676.92|22798.14|22678.14|22796.15|22676.15|9
1637326140000|2021-11-19 12:49:00|22797.37|22677.37|22798.38|22678.38|22798.69|22678.69|22797.01|22677.01|9
1637326150000|2021-11-19 12:49:10|22798.22|22678.22|22798.69|22678.69|22799.15|22679.15|22797.31|22677.31|10
1637326160000|2021-11-19 12:49:20|22798.73|22678.73|22799.45|22679.45|22799.45|22679.45|22797.11|22677.11|10
1637326170000|2021-11-19 12:49:30|22798.97|22678.97|22796.94|22676.94|22799.42|22679.42|22796.94|22676.94|10
1637326180000|2021-11-19 12:49:40|22796.62|22676.62|22792.53|22672.53|22796.62|22676.62|22790.96|22670.96|9
1637326190000|2021-11-19 12:49:50|22792.51|22672.51|22791.8|22671.8|22793.15|22673.15|22790.94|22670.94|9
1637326200000|2021-11-19 12:50:00|22791|22671|22789.59|22669.59|22792.48|22672.48|22789.59|22669.59|10
1637326210000|2021-11-19 12:50:10|22788.26|22668.26|22773.4|22653.4|22788.26|22668.26|22773.4|22653.4|10
1637326220000|2021-11-19 12:50:20|22773.24|22653.24|22770.71|22650.71|22773.24|22653.24|22770.28|22650.28|10
1637326230000|2021-11-19 12:50:30|22769.76|22649.76|22767.22|22647.22|22769.76|22649.76|22766.95|22646.95|10
1637326240000|2021-11-19 12:50:40|22767.54|22647.54|22768.21|22648.21|22768.77|22648.77|22767.54|22647.54|10
1637326250000|2021-11-19 12:50:50|22768|22648|22769.27|22649.27|22769.27|22649.27|22768|22648|10
1637326260000|2021-11-19 12:51:00|22769.54|22649.54|22768.63|22648.63|22769.78|22649.78|22768.63|22648.63|10
1637326270000|2021-11-19 12:51:10|22768.1|22648.1|22770.23|22650.23|22770.23|22650.23|22768.1|22648.1|10
1637326280000|2021-11-19 12:51:20|22768.95|22648.95|22769.3|22649.3|22769.3|22649.3|22766.88|22646.88|9
1637326290000|2021-11-19 12:51:30|22769.31|22649.31|22768.89|22648.89|22769.7|22649.7|22768.89|22648.89|9
1637326300000|2021-11-19 12:51:40|22769.36|22649.36|22769.73|22649.73|22770.34|22650.34|22769.36|22649.36|10
1637326310000|2021-11-19 12:51:50|22770.89|22650.89|22771.43|22651.43|22773.3|22653.3|22770.89|22650.89|10
1637326320000|2021-11-19 12:52:00|22771.44|22651.44|22773.33|22653.33|22773.33|22653.33|22770.82|22650.82|10
1637326330000|2021-11-19 12:52:10|22773.28|22653.28|22780.24|22660.24|22780.24|22660.24|22773.28|22653.28|9
1637326340000|2021-11-19 12:52:20|22781.17|22661.17|22783.95|22663.95|22783.95|22663.95|22781.06|22661.06|10
1637326350000|2021-11-19 12:52:30|22784.18|22664.18|22783.8|22663.8|22786.11|22666.11|22783.8|22663.8|10
1637326360000|2021-11-19 12:52:40|22783.74|22663.74|22783.61|22663.61|22784.93|22664.93|22782.37|22662.37|10
1637326370000|2021-11-19 12:52:50|22783.25|22663.25|22778.42|22658.42|22783.25|22663.25|22778.4|22658.4|10
1637326380000|2021-11-19 12:53:00|22778.04|22658.04|22774.42|22654.42|22778.04|22658.04|22774.42|22654.42|10
1637326390000|2021-11-19 12:53:10|22773.76|22653.76|22764.06|22644.06|22773.76|22653.76|22764.06|22644.06|10
1637326400000|2021-11-19 12:53:20|22763.71|22643.71|22760.58|22640.58|22764.94|22644.94|22759.98|22639.98|10
1637326410000|2021-11-19 12:53:30|22760.95|22640.95|22766.54|22646.54|22766.54|22646.54|22760.95|22640.95|10
1637326420000|2021-11-19 12:53:40|22766.36|22646.36|22764.1|22644.1|22766.36|22646.36|22764.1|22644.1|8
1637326430000|2021-11-19 12:53:50|22762.48|22642.48|22763.75|22643.75|22763.82|22643.82|22762.48|22642.48|10
1637326440000|2021-11-19 12:54:00|22763.97|22643.97|22763.2|22643.2|22764.3|22644.3|22762.96|22642.96|10
1637326450000|2021-11-19 12:54:10|22762|22642|22759.63|22639.63|22762.74|22642.74|22759.63|22639.63|10
1637326460000|2021-11-19 12:54:20|22757.14|22637.14|22751.24|22631.24|22757.14|22637.14|22751.24|22631.24|10
1637326470000|2021-11-19 12:54:30|22752.14|22632.14|22751.84|22631.84|22753.07|22633.07|22750.86|22630.86|10
1637326480000|2021-11-19 12:54:40|22750.66|22630.66|22746.28|22626.28|22750.66|22630.66|22746.28|22626.28|10
1637326490000|2021-11-19 12:54:50|22745.85|22625.85|22743.37|22623.37|22745.85|22625.85|22742.29|22622.29|10
1637326500000|2021-11-19 12:55:00|22741.23|22621.23|22740.47|22620.47|22741.76|22621.76|22740.31|22620.31|10
1637326510000|2021-11-19 12:55:10|22740.85|22620.85|22739.69|22619.69|22741.39|22621.39|22738.61|22618.61|10
1637326520000|2021-11-19 12:55:20|22739.94|22619.94|22735.55|22615.55|22740.23|22620.23|22735.55|22615.55|10
1637326530000|2021-11-19 12:55:30|22734.81|22614.81|22725.56|22605.56|22734.81|22614.81|22725.56|22605.56|10
1637326540000|2021-11-19 12:55:40|22722.09|22602.09|22714.55|22594.55|22722.09|22602.09|22714.55|22594.55|10
1637326550000|2021-11-19 12:55:50|22714.06|22594.06|22714.34|22594.34|22714.34|22594.34|22711.89|22591.89|10
1637326560000|2021-11-19 12:56:00|22714.48|22594.48|22729.48|22609.48|22729.48|22609.48|22714.43|22594.43|10
1637326570000|2021-11-19 12:56:10|22729.24|22609.24|22738.52|22618.52|22738.6|22618.6|22729.24|22609.24|10
1637326580000|2021-11-19 12:56:20|22738.07|22618.07|22736.34|22616.34|22738.57|22618.57|22736.26|22616.26|10
1637326590000|2021-11-19 12:56:30|22736.7|22616.7|22741.05|22621.05|22741.05|22621.05|22736.35|22616.35|10
1637326600000|2021-11-19 12:56:40|22741.13|22621.13|22739.62|22619.62|22741.54|22621.54|22739.62|22619.62|10
1637326610000|2021-11-19 12:56:50|22739.13|22619.13|22739.79|22619.79|22739.79|22619.79|22738.27|22618.27|10
1637326620000|2021-11-19 12:57:00|22739.82|22619.82|22742.61|22622.61|22742.61|22622.61|22739.82|22619.82|10
1637326630000|2021-11-19 12:57:10|22742.69|22622.69|22741.55|22621.55|22742.69|22622.69|22741.25|22621.25|10
1637326640000|2021-11-19 12:57:20|22741.77|22621.77|22742.78|22622.78|22743.34|22623.34|22741.77|22621.77|10
1637326650000|2021-11-19 12:57:30|22744.76|22624.76|22743.66|22623.66|22744.76|22624.76|22743.15|22623.15|10
1637326660000|2021-11-19 12:57:40|22743.76|22623.76|22748.81|22628.81|22749.46|22629.46|22743.53|22623.53|10
1637326670000|2021-11-19 12:57:50|22750.2|22630.2|22752.23|22632.23|22752.23|22632.23|22750.2|22630.2|10
1637326680000|2021-11-19 12:58:00|22752.55|22632.55|22751.64|22631.64|22752.55|22632.55|22749.99|22629.99|9
1637326690000|2021-11-19 12:58:10|22752.2|22632.2|22756.63|22636.63|22756.72|22636.72|22752.2|22632.2|10
1637326700000|2021-11-19 12:58:20|22757.81|22637.81|22757.83|22637.83|22758.44|22638.44|22756.01|22636.01|10
1637326710000|2021-11-19 12:58:30|22758.02|22638.02|22758.76|22638.76|22759.39|22639.39|22757.76|22637.76|10
1637326720000|2021-11-19 12:58:40|22758.5|22638.5|22759.87|22639.87|22759.87|22639.87|22757.6|22637.6|10
1637326730000|2021-11-19 12:58:50|22760.68|22640.68|22758.41|22638.41|22761.44|22641.44|22758.41|22638.41|10
1637326740000|2021-11-19 12:59:00|22758.5|22638.5|22757.14|22637.14|22758.5|22638.5|22757.14|22637.14|10
1637326750000|2021-11-19 12:59:10|22757.28|22637.28|22759.29|22639.29|22759.29|22639.29|22756.93|22636.93|10
1637326760000|2021-11-19 12:59:20|22759.02|22639.02|22759.97|22639.97|22760.06|22640.06|22758.11|22638.11|10
1637326770000|2021-11-19 12:59:30|22759.73|22639.73|22759.11|22639.11|22759.75|22639.75|22758.89|22638.89|10
1637326780000|2021-11-19 12:59:40|22758.74|22638.74|22761.85|22641.85|22761.85|22641.85|22758.74|22638.74|10
1637326790000|2021-11-19 12:59:50|22761.15|22641.15|22747.59|22627.59|22761.15|22641.15|22747.59|22627.59|10
1637326800000|2021-11-19 13:00:00|22747.01|22627.01|22742.32|22622.32|22747.01|22627.01|22742|22622|9
1637326810000|2021-11-19 13:00:10|22742.02|22622.02|22740.59|22620.59|22742.02|22622.02|22736.53|22616.53|10
1637326820000|2021-11-19 13:00:20|22741.66|22621.66|22746.53|22626.53|22746.53|22626.53|22741.66|22621.66|10
1637326830000|2021-11-19 13:00:30|22746.98|22626.98|22743.45|22623.45|22746.98|22626.98|22742.29|22622.29|10
1637326840000|2021-11-19 13:00:40|22743.06|22623.06|22741.08|22621.08|22743.45|22623.45|22741.08|22621.08|10
1637326850000|2021-11-19 13:00:50|22741.39|22621.39|22745.9|22625.9|22746.58|22626.58|22741.39|22621.39|10
1637326860000|2021-11-19 13:01:00|22745.74|22625.74|22747.65|22627.65|22747.65|22627.65|22745.59|22625.59|10
1637326870000|2021-11-19 13:01:10|22746.99|22626.99|22739.61|22619.61|22747.68|22627.68|22739.61|22619.61|10
1637326880000|2021-11-19 13:01:20|22739.04|22619.04|22734.14|22614.14|22739.68|22619.68|22734.14|22614.14|10
1637326890000|2021-11-19 13:01:30|22734.61|22614.61|22732.5|22612.5|22734.92|22614.92|22732.5|22612.5|9
1637326900000|2021-11-19 13:01:40|22731.63|22611.63|22729.23|22609.23|22732.12|22612.12|22729.23|22609.23|10
1637326910000|2021-11-19 13:01:50|22727.33|22607.33|22724.53|22604.53|22727.34|22607.34|22724.53|22604.53|10
1637326920000|2021-11-19 13:02:00|22725.03|22605.03|22721.72|22601.72|22725.03|22605.03|22721.72|22601.72|10
1637326930000|2021-11-19 13:02:10|22720.97|22600.97|22716.85|22596.85|22720.97|22600.97|22716.59|22596.59|10
1637326940000|2021-11-19 13:02:20|22717.65|22597.65|22719.17|22599.17|22719.17|22599.17|22717.65|22597.65|10
1637326950000|2021-11-19 13:02:30|22718.15|22598.15|22708.77|22588.77|22718.36|22598.36|22708.77|22588.77|10
1637326960000|2021-11-19 13:02:40|22708.19|22588.19|22703.16|22583.16|22708.19|22588.19|22702.71|22582.71|10
1637326970000|2021-11-19 13:02:50|22703.2|22583.2|22698.35|22578.35|22703.2|22583.2|22698.35|22578.35|9
1637326980000|2021-11-19 13:03:00|22698.24|22578.24|22695.43|22575.43|22698.39|22578.39|22695.43|22575.43|10
1637326990000|2021-11-19 13:03:10|22695.6|22575.6|22693.33|22573.33|22696.11|22576.11|22692.59|22572.59|10
1637327000000|2021-11-19 13:03:20|22694.46|22574.46|22692.51|22572.51|22694.49|22574.49|22692.09|22572.09|10
1637327010000|2021-11-19 13:03:30|22691.88|22571.88|22690.06|22570.06|22691.88|22571.88|22689.41|22569.41|10
1637327020000|2021-11-19 13:03:40|22690.04|22570.04|22683.88|22563.88|22690.04|22570.04|22683.88|22563.88|10
1637327030000|2021-11-19 13:03:50|22682.01|22562.01|22673.07|22553.07|22682.01|22562.01|22673.07|22553.07|10
1637327040000|2021-11-19 13:04:00|22672.51|22552.51|22673.74|22553.74|22673.74|22553.74|22672.51|22552.51|10
1637327050000|2021-11-19 13:04:10|22674.32|22554.32|22673.64|22553.64|22676.37|22556.37|22672.25|22552.25|10
1637327060000|2021-11-19 13:04:20|22672.13|22552.13|22668.38|22548.38|22672.13|22552.13|22667.74|22547.74|10
1637327070000|2021-11-19 13:04:30|22673.65|22553.65|22674.95|22554.95|22676.75|22556.75|22672.61|22552.61|10
1637327080000|2021-11-19 13:04:40|22673.57|22553.57|22678.76|22558.76|22678.76|22558.76|22671.51|22551.51|10
1637327090000|2021-11-19 13:04:50|22678.37|22558.37|22686.04|22566.04|22686.1|22566.1|22678.37|22558.37|10
1637327100000|2021-11-19 13:05:00|22687.3|22567.3|22688.41|22568.41|22689.37|22569.37|22687.2|22567.2|10
1637327110000|2021-11-19 13:05:10|22687.98|22567.98|22690.55|22570.55|22690.55|22570.55|22687.98|22567.98|10
1637327120000|2021-11-19 13:05:20|22690.83|22570.83|22696.94|22576.94|22696.94|22576.94|22690.56|22570.56|10
1637327130000|2021-11-19 13:05:30|22697.86|22577.86|22702.45|22582.45|22702.45|22582.45|22697.86|22577.86|10
1637327140000|2021-11-19 13:05:40|22702.88|22582.88|22706.21|22586.21|22706.21|22586.21|22702.88|22582.88|10
1637327150000|2021-11-19 13:05:50|22706.78|22586.78|22713.92|22593.92|22713.97|22593.97|22706.78|22586.78|10
1637327160000|2021-11-19 13:06:00|22712.92|22592.92|22718.54|22598.54|22718.54|22598.54|22712.92|22592.92|10
1637327170000|2021-11-19 13:06:10|22719.53|22599.53|22725.49|22605.49|22725.5|22605.5|22719.33|22599.33|10
1637327180000|2021-11-19 13:06:20|22726.4|22606.4|22738.09|22618.09|22738.09|22618.09|22726.4|22606.4|10
1637327190000|2021-11-19 13:06:30|22738.7|22618.7|22751.01|22631.01|22751.01|22631.01|22738.7|22618.7|10
1637327200000|2021-11-19 13:06:40|22751.84|22631.84|22751.99|22631.99|22753.71|22633.71|22751.43|22631.43|10
1637327210000|2021-11-19 13:06:50|22751.31|22631.31|22753.08|22633.08|22753.72|22633.72|22750.15|22630.15|10
1637327220000|2021-11-19 13:07:00|22753.24|22633.24|22758.4|22638.4|22758.44|22638.44|22753.24|22633.24|10
1637327230000|2021-11-19 13:07:10|22758.81|22638.81|22770.43|22650.43|22770.43|22650.43|22758.81|22638.81|10
1637327240000|2021-11-19 13:07:20|22772.32|22652.32|22771.85|22651.85|22773.19|22653.19|22771.85|22651.85|10
1637327250000|2021-11-19 13:07:30|22772.35|22652.35|22776.67|22656.67|22776.67|22656.67|22772.35|22652.35|10
1637327260000|2021-11-19 13:07:40|22776.11|22656.11|22780.33|22660.33|22780.33|22660.33|22775.11|22655.11|10
1637327270000|2021-11-19 13:07:50|22780.54|22660.54|22780.26|22660.26|22782.39|22662.39|22779.37|22659.37|10
1637327280000|2021-11-19 13:08:00|22783.49|22663.49|22788.89|22668.89|22789|22669|22783.49|22663.49|10
1637327290000|2021-11-19 13:08:10|22789.09|22669.09|22785.86|22665.86|22789.09|22669.09|22785.86|22665.86|10
1637327300000|2021-11-19 13:08:20|22786.13|22666.13|22784.69|22664.69|22786.92|22666.92|22782.77|22662.77|10
1637327310000|2021-11-19 13:08:30|22784.61|22664.61|22778.84|22658.84|22785|22665|22778.84|22658.84|10
1637327320000|2021-11-19 13:08:40|22778.26|22658.26|22773.89|22653.89|22778.26|22658.26|22771.69|22651.69|10
1637327330000|2021-11-19 13:08:50|22774.81|22654.81|22774.79|22654.79|22775.67|22655.67|22774.59|22654.59|10
1637327340000|2021-11-19 13:09:00|22776.27|22656.27|22774.77|22654.77|22776.46|22656.46|22774.76|22654.76|10
1637327350000|2021-11-19 13:09:10|22774.92|22654.92|22775.3|22655.3|22775.3|22655.3|22773.04|22653.04|10
1637327360000|2021-11-19 13:09:20|22777.17|22657.17|22778.42|22658.42|22778.63|22658.63|22776.78|22656.78|10
1637327370000|2021-11-19 13:09:30|22779.06|22659.06|22776.2|22656.2|22780.06|22660.06|22776.2|22656.2|10
1637327380000|2021-11-19 13:09:40|22775.4|22655.4|22773.32|22653.32|22775.47|22655.47|22773.18|22653.18|10
1637327390000|2021-11-19 13:09:50|22772.81|22652.81|22767.23|22647.23|22772.81|22652.81|22767.23|22647.23|10
1637327400000|2021-11-19 13:10:00|22767.42|22647.42|22764.96|22644.96|22767.42|22647.42|22764.96|22644.96|10
1637327410000|2021-11-19 13:10:10|22764.01|22644.01|22760.99|22640.99|22764.37|22644.37|22760.99|22640.99|10
1637327420000|2021-11-19 13:10:20|22758.54|22638.54|22757.68|22637.68|22758.54|22638.54|22756.59|22636.59|10
1637327430000|2021-11-19 13:10:30|22757.4|22637.4|22757.56|22637.56|22759.5|22639.5|22757.4|22637.4|10
1637327440000|2021-11-19 13:10:40|22757.89|22637.89|22756.95|22636.95|22758.45|22638.45|22756.79|22636.79|10
1637327450000|2021-11-19 13:10:50|22757.31|22637.31|22759.65|22639.65|22759.65|22639.65|22757.31|22637.31|9
1637327460000|2021-11-19 13:11:00|22759.57|22639.57|22765.91|22645.91|22765.91|22645.91|22759.57|22639.57|10
1637327470000|2021-11-19 13:11:10|22766.65|22646.65|22764.77|22644.77|22767.35|22647.35|22764.77|22644.77|9
1637327480000|2021-11-19 13:11:20|22763.15|22643.15|22761.63|22641.63|22763.15|22643.15|22760.47|22640.47|10
1637327490000|2021-11-19 13:11:30|22761.72|22641.72|22762.27|22642.27|22762.27|22642.27|22761.05|22641.05|10
1637327500000|2021-11-19 13:11:40|22762.11|22642.11|22768.07|22648.07|22768.07|22648.07|22762.11|22642.11|10
1637327510000|2021-11-19 13:11:50|22769.97|22649.97|22778.23|22658.23|22778.23|22658.23|22769.97|22649.97|10
1637327520000|2021-11-19 13:12:00|22780.12|22660.12|22790.65|22670.65|22790.65|22670.65|22780.12|22660.12|10
1637327530000|2021-11-19 13:12:10|22791.54|22671.54|22794.81|22674.81|22795.27|22675.27|22791.54|22671.54|9
1637327540000|2021-11-19 13:12:20|22793.93|22673.93|22793.55|22673.55|22794.84|22674.84|22792.76|22672.76|10
1637327550000|2021-11-19 13:12:30|22793.93|22673.93|22793.77|22673.77|22794.81|22674.81|22792.21|22672.21|10
1637327560000|2021-11-19 13:12:40|22792.69|22672.69|22792.66|22672.66|22793.68|22673.68|22792.29|22672.29|10
1637327570000|2021-11-19 13:12:50|22793.46|22673.46|22792.13|22672.13|22793.98|22673.98|22792.13|22672.13|9
1637327580000|2021-11-19 13:13:00|22793.03|22673.03|22795.76|22675.76|22796.34|22676.34|22792.95|22672.95|10
1637327590000|2021-11-19 13:13:10|22796.77|22676.77|22796.37|22676.37|22797.51|22677.51|22796.15|22676.15|9
1637327600000|2021-11-19 13:13:20|22796.26|22676.26|22794.23|22674.23|22796.62|22676.62|22794.23|22674.23|9
1637327610000|2021-11-19 13:13:30|22795.34|22675.34|22802.54|22682.54|22802.54|22682.54|22795.34|22675.34|10
1637327620000|2021-11-19 13:13:40|22802.3|22682.3|22811.5|22691.5|22811.5|22691.5|22802.3|22682.3|10
1637327630000|2021-11-19 13:13:50|22811.61|22691.61|22816.59|22696.59|22816.59|22696.59|22811.61|22691.61|10
1637327640000|2021-11-19 13:14:00|22816.29|22696.29|22824.66|22704.66|22824.66|22704.66|22816.29|22696.29|10
1637327650000|2021-11-19 13:14:10|22823.74|22703.74|22824.24|22704.24|22824.24|22704.24|22821.68|22701.68|9
1637327660000|2021-11-19 13:14:20|22825.01|22705.01|22827.61|22707.61|22827.61|22707.61|22824.5|22704.5|10
1637327670000|2021-11-19 13:14:30|22827.26|22707.26|22831.53|22711.53|22831.53|22711.53|22827.26|22707.26|10
1637327680000|2021-11-19 13:14:40|22832.18|22712.18|22834|22714|22834|22714|22831.99|22711.99|10
1637327690000|2021-11-19 13:14:50|22834.12|22714.12|22835.67|22715.67|22835.67|22715.67|22832.81|22712.81|10
1637327700000|2021-11-19 13:15:00|22835.85|22715.85|22833.02|22713.02|22836.19|22716.19|22833.02|22713.02|10
1637327710000|2021-11-19 13:15:10|22834.44|22714.44|22837.16|22717.16|22837.16|22717.16|22834.44|22714.44|10
1637327720000|2021-11-19 13:15:20|22836.93|22716.93|22840.69|22720.69|22840.69|22720.69|22836.93|22716.93|10
1637327730000|2021-11-19 13:15:30|22841.11|22721.11|22846.4|22726.4|22846.96|22726.96|22841.04|22721.04|10
1637327740000|2021-11-19 13:15:40|22847.59|22727.59|22856.29|22736.29|22856.29|22736.29|22847.59|22727.59|10
1637327750000|2021-11-19 13:15:50|22857.4|22737.4|22871.88|22751.88|22872.22|22752.22|22857.4|22737.4|10
1637327760000|2021-11-19 13:16:00|22874.1|22754.1|22877.7|22757.7|22879.52|22759.52|22874.1|22754.1|9
1637327770000|2021-11-19 13:16:10|22878.57|22758.57|22876.31|22756.31|22878.57|22758.57|22876.3|22756.3|10
1637327780000|2021-11-19 13:16:20|22875.49|22755.49|22873.56|22753.56|22875.87|22755.87|22873.53|22753.53|10
1637327790000|2021-11-19 13:16:30|22875.16|22755.16|22871.63|22751.63|22875.16|22755.16|22871.63|22751.63|10
1637327800000|2021-11-19 13:16:40|22869.76|22749.76|22866.24|22746.24|22869.76|22749.76|22866.24|22746.24|10
1637327810000|2021-11-19 13:16:50|22865.52|22745.52|22865.89|22745.89|22865.89|22745.89|22864.87|22744.87|9
1637327820000|2021-11-19 13:17:00|22865.16|22745.16|22861.83|22741.83|22865.36|22745.36|22861.83|22741.83|10
1637327830000|2021-11-19 13:17:10|22861.37|22741.37|22850.5|22730.5|22861.37|22741.37|22850.5|22730.5|10
1637327840000|2021-11-19 13:17:20|22850.56|22730.56|22848.2|22728.2|22850.56|22730.56|22848.2|22728.2|10
1637327850000|2021-11-19 13:17:30|22848.09|22728.09|22839.93|22719.93|22848.09|22728.09|22839.93|22719.93|10
1637327860000|2021-11-19 13:17:40|22840.25|22720.25|22829.52|22709.52|22840.25|22720.25|22829.52|22709.52|10
1637327870000|2021-11-19 13:17:50|22829.27|22709.27|22822.68|22702.68|22829.27|22709.27|22822.13|22702.13|10
1637327880000|2021-11-19 13:18:00|22822.21|22702.21|22815.56|22695.56|22822.49|22702.49|22815.56|22695.56|10
1637327890000|2021-11-19 13:18:10|22814.68|22694.68|22805.02|22685.02|22814.68|22694.68|22805.02|22685.02|10
1637327900000|2021-11-19 13:18:20|22805.48|22685.48|22804.02|22684.02|22805.74|22685.74|22803.1|22683.1|10
1637327910000|2021-11-19 13:18:30|22803.87|22683.87|22807.09|22687.09|22807.12|22687.12|22803.87|22683.87|10
1637327920000|2021-11-19 13:18:40|22807.31|22687.31|22808.99|22688.99|22809.14|22689.14|22807.31|22687.31|10
1637327930000|2021-11-19 13:18:50|22807.53|22687.53|22807.38|22687.38|22807.85|22687.85|22807.26|22687.26|10
1637327940000|2021-11-19 13:19:00|22808.08|22688.08|22808.89|22688.89|22808.89|22688.89|22807.06|22687.06|9
1637327950000|2021-11-19 13:19:10|22809.18|22689.18|22813.45|22693.45|22813.45|22693.45|22809.18|22689.18|10
1637327960000|2021-11-19 13:19:20|22812.97|22692.97|22818.45|22698.45|22818.45|22698.45|22812.97|22692.97|10
1637327970000|2021-11-19 13:19:30|22819.12|22699.12|22820.73|22700.73|22820.83|22700.83|22819.08|22699.08|8
1637327980000|2021-11-19 13:19:40|22821.71|22701.71|22824.22|22704.22|22824.22|22704.22|22821.52|22701.52|10
1637327990000|2021-11-19 13:19:50|22825.26|22705.26|22830.12|22710.12|22830.12|22710.12|22825.1|22705.1|10
1637328000000|2021-11-19 13:20:00|22831.01|22711.01|22839.46|22719.46|22839.86|22719.86|22831.01|22711.01|10
1637328010000|2021-11-19 13:20:10|22839.23|22719.23|22837.09|22717.09|22840.84|22720.84|22836.81|22716.81|10
1637328020000|2021-11-19 13:20:20|22837.33|22717.33|22835.87|22715.87|22837.48|22717.48|22834.1|22714.1|10
1637328030000|2021-11-19 13:20:30|22834.78|22714.78|22827.63|22707.63|22834.78|22714.78|22827.63|22707.63|9
1637328040000|2021-11-19 13:20:40|22829.37|22709.37|22825.74|22705.74|22829.37|22709.37|22824.23|22704.23|10
1637328050000|2021-11-19 13:20:50|22825.63|22705.63|22826.18|22706.18|22826.31|22706.31|22825.36|22705.36|9
1637328060000|2021-11-19 13:21:00|22825.39|22705.39|22825.53|22705.53|22827.08|22707.08|22825.2|22705.2|10
1637328070000|2021-11-19 13:21:10|22826.5|22706.5|22828.45|22708.45|22828.6|22708.6|22825.97|22705.97|10
1637328080000|2021-11-19 13:21:20|22829.85|22709.85|22829.97|22709.97|22830.85|22710.85|22829.85|22709.85|10
1637328090000|2021-11-19 13:21:30|22829.58|22709.58|22830.32|22710.32|22830.74|22710.74|22829.58|22709.58|9
1637328100000|2021-11-19 13:21:40|22830.42|22710.42|22834.34|22714.34|22834.34|22714.34|22830.42|22710.42|9
1637328110000|2021-11-19 13:21:50|22835.84|22715.84|22840.97|22720.97|22840.97|22720.97|22835.84|22715.84|8
1637328120000|2021-11-19 13:22:00|22841.5|22721.5|22846.4|22726.4|22846.71|22726.71|22841.5|22721.5|10
1637328130000|2021-11-19 13:22:10|22846.54|22726.54|22850.41|22730.41|22850.41|22730.41|22845.51|22725.51|9
1637328140000|2021-11-19 13:22:20|22850.74|22730.74|22858.77|22738.77|22859|22739|22850.74|22730.74|10
1637328150000|2021-11-19 13:22:30|22858.53|22738.53|22859.56|22739.56|22860.01|22740.01|22858.17|22738.17|10
1637328160000|2021-11-19 13:22:40|22859.72|22739.72|22860.36|22740.36|22860.56|22740.56|22858.96|22738.96|10
1637328170000|2021-11-19 13:22:50|22861.18|22741.18|22863.72|22743.72|22863.94|22743.94|22861.18|22741.18|9
1637328180000|2021-11-19 13:23:00|22864.28|22744.28|22867.25|22747.25|22867.25|22747.25|22861.44|22741.44|10
1637328190000|2021-11-19 13:23:10|22866.86|22746.86|22872.46|22752.46|22872.6|22752.6|22866.86|22746.86|9
1637328200000|2021-11-19 13:23:20|22871.62|22751.62|22869.47|22749.47|22872.8|22752.8|22869.44|22749.44|10
1637328210000|2021-11-19 13:23:30|22868.98|22748.98|22865.54|22745.54|22868.98|22748.98|22865.31|22745.31|10
1637328220000|2021-11-19 13:23:40|22865.56|22745.56|22866.03|22746.03|22866.03|22746.03|22864.46|22744.46|10
1637328230000|2021-11-19 13:23:50|22866.45|22746.45|22866.57|22746.57|22866.57|22746.57|22865.33|22745.33|10
1637328240000|2021-11-19 13:24:00|22866.5|22746.5|22868.09|22748.09|22869.26|22749.26|22866.5|22746.5|10
1637328250000|2021-11-19 13:24:10|22867.81|22747.81|22872.81|22752.81|22872.81|22752.81|22867.81|22747.81|10
1637328260000|2021-11-19 13:24:20|22873.34|22753.34|22882.82|22762.82|22882.82|22762.82|22873.34|22753.34|10
1637328270000|2021-11-19 13:24:30|22882.99|22762.99|22881.84|22761.84|22884.79|22764.79|22881.84|22761.84|10
1637328280000|2021-11-19 13:24:40|22881.69|22761.69|22884.96|22764.96|22884.96|22764.96|22881.35|22761.35|10
1637328290000|2021-11-19 13:24:50|22885.06|22765.06|22889.85|22769.85|22890.6|22770.6|22885.06|22765.06|10
1637328300000|2021-11-19 13:25:00|22891.17|22771.17|22900.64|22780.64|22900.64|22780.64|22890.96|22770.96|10
1637328310000|2021-11-19 13:25:10|22901.32|22781.32|22908.75|22788.75|22908.95|22788.95|22900.9|22780.9|10
1637328320000|2021-11-19 13:25:20|22910.29|22790.29|22921.05|22801.05|22921.05|22801.05|22910.29|22790.29|10
1637328330000|2021-11-19 13:25:30|22920.98|22800.98|22940.63|22820.63|22940.63|22820.63|22920.98|22800.98|10
1637328340000|2021-11-19 13:25:40|22943.19|22823.19|22948.08|22828.08|22948.08|22828.08|22943.19|22823.19|10
1637328350000|2021-11-19 13:25:50|22948.33|22828.33|22948.45|22828.45|22948.6|22828.6|22944.48|22824.48|10
1637328360000|2021-11-19 13:26:00|22946.68|22826.68|22945.53|22825.53|22948.78|22828.78|22945.53|22825.53|10
1637328370000|2021-11-19 13:26:10|22946.86|22826.86|22955.12|22835.12|22955.12|22835.12|22946.86|22826.86|10
1637328380000|2021-11-19 13:26:20|22955.55|22835.55|22956.95|22836.95|22957.29|22837.29|22955.24|22835.24|10
1637328390000|2021-11-19 13:26:30|22954.7|22834.7|22953.04|22833.04|22963.35|22843.35|22952.8|22832.8|10
1637328400000|2021-11-19 13:26:40|22952.32|22832.32|22961.86|22841.86|22963.58|22843.58|22952.32|22832.32|10
1637328410000|2021-11-19 13:26:50|22961.76|22841.76|22947.03|22827.03|22961.76|22841.76|22947.03|22827.03|10
1637328420000|2021-11-19 13:27:00|22946.5|22826.5|22947.73|22827.73|22947.73|22827.73|22945.93|22825.93|10
1637328430000|2021-11-19 13:27:10|22947.72|22827.72|22945.82|22825.82|22947.72|22827.72|22944.08|22824.08|10
1637328440000|2021-11-19 13:27:20|22944.93|22824.93|22941.35|22821.35|22945.26|22825.26|22941.35|22821.35|10
1637328450000|2021-11-19 13:27:30|22942.23|22822.23|22932.62|22812.62|22942.23|22822.23|22932.62|22812.62|10
1637328460000|2021-11-19 13:27:40|22931.57|22811.57|22954.22|22834.22|22954.22|22834.22|22929.14|22809.14|10
1637328470000|2021-11-19 13:27:50|22955.04|22835.04|22963.62|22843.62|22963.68|22843.68|22954.81|22834.81|10
1637328480000|2021-11-19 13:28:00|22962.72|22842.72|22960.18|22840.18|22963.36|22843.36|22960.18|22840.18|10
1637328490000|2021-11-19 13:28:10|22960.47|22840.47|22952.78|22832.78|22960.47|22840.47|22952.36|22832.36|10
1637328500000|2021-11-19 13:28:20|22953.75|22833.75|22951.32|22831.32|22953.75|22833.75|22948.6|22828.6|10
1637328510000|2021-11-19 13:28:30|22951.17|22831.17|22950.1|22830.1|22951.86|22831.86|22949.79|22829.79|10
1637328520000|2021-11-19 13:28:40|22950.61|22830.61|22945.86|22825.86|22950.61|22830.61|22945.76|22825.76|10
1637328530000|2021-11-19 13:28:50|22945.49|22825.49|22944.16|22824.16|22945.49|22825.49|22943.69|22823.69|10
1637328540000|2021-11-19 13:29:00|22943.5|22823.5|22938.41|22818.41|22943.83|22823.83|22938.09|22818.09|10
1637328550000|2021-11-19 13:29:10|22935.18|22815.18|22930.48|22810.48|22935.18|22815.18|22928.65|22808.65|10
1637328560000|2021-11-19 13:29:20|22929.16|22809.16|22927.27|22807.27|22929.16|22809.16|22926.99|22806.99|10
1637328570000|2021-11-19 13:29:30|22927.24|22807.24|22920.73|22800.73|22929.01|22809.01|22920.73|22800.73|10
1637328580000|2021-11-19 13:29:40|22921.47|22801.47|22912.01|22792.01|22921.47|22801.47|22910.51|22790.51|10
1637328590000|2021-11-19 13:29:50|22911.17|22791.17|22909.07|22789.07|22911.17|22791.17|22907.1|22787.1|10
1637328600000|2021-11-19 13:30:00|22909.23|22789.23|22908.19|22788.19|22909.23|22789.23|22907.75|22787.75|9
1637328610000|2021-11-19 13:30:10|22908.63|22788.63|22912.88|22792.88|22912.88|22792.88|22908.63|22788.63|10
1637328620000|2021-11-19 13:30:20|22913.97|22793.97|22913.14|22793.14|22915.17|22795.17|22912.37|22792.37|10
1637328630000|2021-11-19 13:30:30|22913.32|22793.32|22925.62|22805.62|22925.62|22805.62|22913.03|22793.03|10
1637328640000|2021-11-19 13:30:40|22925.35|22805.35|22929.86|22809.86|22929.86|22809.86|22925.35|22805.35|10
1637328650000|2021-11-19 13:30:50|22928.73|22808.73|22926.51|22806.51|22931.38|22811.38|22926.51|22806.51|10
1637328660000|2021-11-19 13:31:00|22926.91|22806.91|22913.9|22793.9|22926.91|22806.91|22913.9|22793.9|10
1637328670000|2021-11-19 13:31:10|22914.09|22794.09|22914.88|22794.88|22914.88|22794.88|22912.4|22792.4|10
1637328680000|2021-11-19 13:31:20|22914.75|22794.75|22912.06|22792.06|22916.37|22796.37|22912.06|22792.06|10
1637328690000|2021-11-19 13:31:30|22911.09|22791.09|22901.12|22781.12|22911.09|22791.09|22900.17|22780.17|10
1637328700000|2021-11-19 13:31:40|22900.58|22780.58|22891.81|22771.81|22900.58|22780.58|22891.81|22771.81|10
1637328710000|2021-11-19 13:31:50|22892.13|22772.13|22891.38|22771.38|22893.81|22773.81|22890.69|22770.69|10
1637328720000|2021-11-19 13:32:00|22891.13|22771.13|22882.93|22762.93|22891.13|22771.13|22882.64|22762.64|10
1637328730000|2021-11-19 13:32:10|22882.44|22762.44|22887.25|22767.25|22887.25|22767.25|22881.84|22761.84|10
1637328740000|2021-11-19 13:32:20|22888.27|22768.27|22897.4|22777.4|22897.4|22777.4|22888.27|22768.27|10
1637328750000|2021-11-19 13:32:30|22897.49|22777.49|22898.33|22778.33|22898.44|22778.44|22896.93|22776.93|10
1637328760000|2021-11-19 13:32:40|22897.56|22777.56|22898.72|22778.72|22899.82|22779.82|22897.56|22777.56|10
1637328770000|2021-11-19 13:32:50|22899.77|22779.77|22898.05|22778.05|22900.94|22780.94|22898.05|22778.05|10
1637328780000|2021-11-19 13:33:00|22897.76|22777.76|22897.73|22777.73|22898.93|22778.93|22897.25|22777.25|10
1637328790000|2021-11-19 13:33:10|22898.34|22778.34|22905.13|22785.13|22905.13|22785.13|22897.9|22777.9|9
1637328800000|2021-11-19 13:33:20|22905.72|22785.72|22906.52|22786.52|22908.51|22788.51|22905.42|22785.42|10
1637328810000|2021-11-19 13:33:30|22907.18|22787.18|22910.72|22790.72|22911.25|22791.25|22906.55|22786.55|10
1637328820000|2021-11-19 13:33:40|22911.2|22791.2|22913.34|22793.34|22913.41|22793.41|22911.2|22791.2|9
1637328830000|2021-11-19 13:33:50|22912.32|22792.32|22918.13|22798.13|22918.55|22798.55|22912.32|22792.32|10
1637328840000|2021-11-19 13:34:00|22917.33|22797.33|22917.87|22797.87|22918.97|22798.97|22917.33|22797.33|10
1637328850000|2021-11-19 13:34:10|22917.58|22797.58|22915.24|22795.24|22917.58|22797.58|22914.07|22794.07|10
1637328860000|2021-11-19 13:34:20|22913.96|22793.96|22910.75|22790.75|22913.96|22793.96|22909.78|22789.78|10
1637328870000|2021-11-19 13:34:30|22909.92|22789.92|22909.35|22789.35|22910.92|22790.92|22908.2|22788.2|10
1637328880000|2021-11-19 13:34:40|22909.5|22789.5|22904.99|22784.99|22909.5|22789.5|22904.99|22784.99|10
1637328890000|2021-11-19 13:34:50|22904.41|22784.41|22906.58|22786.58|22906.58|22786.58|22900.35|22780.35|10
1637328900000|2021-11-19 13:35:00|22907.16|22787.16|22910.77|22790.77|22911.51|22791.51|22907.16|22787.16|9
1637328910000|2021-11-19 13:35:10|22912.37|22792.37|22913.92|22793.92|22914.06|22794.06|22912.17|22792.17|10
1637328920000|2021-11-19 13:35:20|22914.44|22794.44|22914.24|22794.24|22915.88|22795.88|22914.24|22794.24|10
1637328930000|2021-11-19 13:35:30|22914.47|22794.47|22911.99|22791.99|22914.77|22794.77|22911.99|22791.99|9
1637328940000|2021-11-19 13:35:40|22912.65|22792.65|22915.38|22795.38|22915.38|22795.38|22911.79|22791.79|10
1637328950000|2021-11-19 13:35:50|22915.58|22795.58|22918.91|22798.91|22919.32|22799.32|22914.78|22794.78|10
1637328960000|2021-11-19 13:36:00|22918.82|22798.82|22925.13|22805.13|22925.17|22805.17|22918.7|22798.7|10
1637328970000|2021-11-19 13:36:10|22926.59|22806.59|22926.82|22806.82|22926.82|22806.82|22925.06|22805.06|10
1637328980000|2021-11-19 13:36:20|22927.35|22807.35|22932.88|22812.88|22932.88|22812.88|22926.84|22806.84|10
1637328990000|2021-11-19 13:36:30|22935.39|22815.39|22947.71|22827.71|22947.71|22827.71|22935.39|22815.39|10
1637329000000|2021-11-19 13:36:40|22947.63|22827.63|22950.94|22830.94|22951.47|22831.47|22947.63|22827.63|10
1637329010000|2021-11-19 13:36:50|22953.25|22833.25|22956.2|22836.2|22956.63|22836.63|22953.25|22833.25|10
1637329020000|2021-11-19 13:37:00|22956.38|22836.38|22947.77|22827.77|22956.38|22836.38|22947.77|22827.77|10
1637329030000|2021-11-19 13:37:10|22946.36|22826.36|22941.53|22821.53|22946.36|22826.36|22941.42|22821.42|10
1637329040000|2021-11-19 13:37:20|22941.46|22821.46|22939.72|22819.72|22941.5|22821.5|22939.72|22819.72|3
1637329490000|2021-11-19 13:44:50|22964.17|22844.17|22962.26|22842.26|22964.44|22844.44|22962.26|22842.26|10
1637329500000|2021-11-19 13:45:00|22962.44|22842.44|22964.5|22844.5|22964.63|22844.63|22961.29|22841.29|10
1637329510000|2021-11-19 13:45:10|22965.84|22845.84|22971.1|22851.1|22971.1|22851.1|22965.48|22845.48|10
1637329520000|2021-11-19 13:45:20|22971.11|22851.11|22979.6|22859.6|22979.6|22859.6|22971.11|22851.11|10
1637329530000|2021-11-19 13:45:30|22980.78|22860.78|22984.94|22864.94|22984.94|22864.94|22980.65|22860.65|10
1637329540000|2021-11-19 13:45:40|22984.38|22864.38|22985.18|22865.18|22985.18|22865.18|22982.84|22862.84|10
1637329550000|2021-11-19 13:45:50|22985.77|22865.77|22991.15|22871.15|22991.15|22871.15|22985.34|22865.34|10
1637329560000|2021-11-19 13:46:00|22992.16|22872.16|22998.18|22878.18|22998.82|22878.82|22992.16|22872.16|10
1637329570000|2021-11-19 13:46:10|22998.08|22878.08|22989.88|22869.88|22998.08|22878.08|22989.79|22869.79|10
1637329580000|2021-11-19 13:46:20|22989.95|22869.95|22988.02|22868.02|22990.37|22870.37|22987.71|22867.71|9
1637329590000|2021-11-19 13:46:30|22989.79|22869.79|22999.64|22879.64|23000.31|22880.31|22989.79|22869.79|10
1637329600000|2021-11-19 13:46:40|22999.75|22879.75|23000.7|22880.7|23001.03|22881.03|22999.34|22879.34|10
1637329610000|2021-11-19 13:46:50|23000.36|22880.36|23000.42|22880.42|23000.96|22880.96|22999.5|22879.5|10
1637329620000|2021-11-19 13:47:00|23000.2|22880.2|23001.33|22881.33|23001.33|22881.33|22999.58|22879.58|10
1637329630000|2021-11-19 13:47:10|23001.6|22881.6|22995.45|22875.45|23001.6|22881.6|22995.22|22875.22|10
1637329640000|2021-11-19 13:47:20|22995.25|22875.25|22989.26|22869.26|22995.25|22875.25|22989.26|22869.26|10
1637329650000|2021-11-19 13:47:30|22989.38|22869.38|22990.42|22870.42|22990.42|22870.42|22989.17|22869.17|10
1637329660000|2021-11-19 13:47:40|22991.69|22871.69|22990.24|22870.24|22992.19|22872.19|22990.02|22870.02|10
1637329670000|2021-11-19 13:47:50|22990.49|22870.49|22988.17|22868.17|22990.49|22870.49|22988.17|22868.17|10
1637329680000|2021-11-19 13:48:00|22988.22|22868.22|22997.71|22877.71|22997.71|22877.71|22988.22|22868.22|9
1637329690000|2021-11-19 13:48:10|22999.07|22879.07|23003.64|22883.64|23003.98|22883.98|22999.07|22879.07|10
1637329700000|2021-11-19 13:48:20|23004.34|22884.34|23009.04|22889.04|23009.04|22889.04|23004.34|22884.34|10
1637329710000|2021-11-19 13:48:30|23009.98|22889.98|23022.44|22902.44|23022.45|22902.45|23009.98|22889.98|10
1637329720000|2021-11-19 13:48:40|23021.88|22901.88|23024.2|22904.2|23024.2|22904.2|23021.38|22901.38|8
1637329730000|2021-11-19 13:48:50|23025.63|22905.63|23022.78|22902.78|23026.27|22906.27|23022.78|22902.78|10
1637329740000|2021-11-19 13:49:00|23023.45|22903.45|23021.74|22901.74|23023.79|22903.79|23020.41|22900.41|10
1637329750000|2021-11-19 13:49:10|23021.37|22901.37|23023.02|22903.02|23024.02|22904.02|23021.37|22901.37|10
1637329760000|2021-11-19 13:49:20|23024.47|22904.47|23025.23|22905.23|23025.23|22905.23|23023.5|22903.5|10
1637329770000|2021-11-19 13:49:30|23024.81|22904.81|23024.56|22904.56|23025.66|22905.66|23023.82|22903.82|10
1637329780000|2021-11-19 13:49:40|23024.1|22904.1|23027.24|22907.24|23027.61|22907.61|23024.1|22904.1|10
1637329790000|2021-11-19 13:49:50|23027.03|22907.03|23027.16|22907.16|23028.68|22908.68|23026.71|22906.71|10
1637329800000|2021-11-19 13:50:00|23027.15|22907.15|23028.5|22908.5|23030.54|22910.54|23026.36|22906.36|10
1637329810000|2021-11-19 13:50:10|23027.46|22907.46|23032.29|22912.29|23033.41|22913.41|23027.46|22907.46|10
1637329820000|2021-11-19 13:50:20|23032.42|22912.42|23032.12|22912.12|23032.42|22912.42|23031.47|22911.47|9
1637329830000|2021-11-19 13:50:30|23032.18|22912.18|23030.23|22910.23|23032.76|22912.76|23030.23|22910.23|10
1637329840000|2021-11-19 13:50:40|23029.92|22909.92|23030.09|22910.09|23031.09|22911.09|23028.64|22908.64|10
1637329850000|2021-11-19 13:50:50|23030.05|22910.05|23032.36|22912.36|23032.85|22912.85|23030.05|22910.05|10
1637329860000|2021-11-19 13:51:00|23032.63|22912.63|23032.56|22912.56|23034.13|22914.13|23032.56|22912.56|10
1637329870000|2021-11-19 13:51:10|23031.23|22911.23|23028.04|22908.04|23031.4|22911.4|23028.04|22908.04|10
1637329880000|2021-11-19 13:51:20|23028.25|22908.25|23022.29|22902.29|23028.25|22908.25|23022.29|22902.29|10
1637329890000|2021-11-19 13:51:30|23021.48|22901.48|23015.66|22895.66|23021.48|22901.48|23015.66|22895.66|9
1637329900000|2021-11-19 13:51:40|23015.47|22895.47|23014.88|22894.88|23016.46|22896.46|23014.88|22894.88|10
1637329910000|2021-11-19 13:51:50|23015.59|22895.59|23013.74|22893.74|23016.49|22896.49|23013.74|22893.74|9
1637329920000|2021-11-19 13:52:00|23013.67|22893.67|23019.29|22899.29|23019.29|22899.29|23013.67|22893.67|10
1637329930000|2021-11-19 13:52:10|23018.92|22898.92|23025.94|22905.94|23025.94|22905.94|23018.92|22898.92|10
1637329940000|2021-11-19 13:52:20|23028.59|22908.59|23031.93|22911.93|23031.93|22911.93|23027.65|22907.65|10
1637329950000|2021-11-19 13:52:30|23031.32|22911.32|23036.74|22916.74|23036.74|22916.74|23031.32|22911.32|10
1637329960000|2021-11-19 13:52:40|23036.71|22916.71|23039.08|22919.08|23039.08|22919.08|23036.17|22916.17|10
1637329970000|2021-11-19 13:52:50|23038.81|22918.81|23039.45|22919.45|23039.45|22919.45|23037.18|22917.18|10
1637329980000|2021-11-19 13:53:00|23040.32|22920.32|23044.56|22924.56|23044.56|22924.56|23040.1|22920.1|10
1637329990000|2021-11-19 13:53:10|23045.75|22925.75|23048.54|22928.54|23048.54|22928.54|23043.86|22923.86|10
1637330000000|2021-11-19 13:53:20|23049.26|22929.26|23052.75|22932.75|23053.78|22933.78|23049.26|22929.26|10
1637330010000|2021-11-19 13:53:30|23052.89|22932.89|23055.94|22935.94|23056.09|22936.09|23052.88|22932.88|10
1637330020000|2021-11-19 13:53:40|23057.17|22937.17|23056.31|22936.31|23060.11|22940.11|23056.31|22936.31|10
1637330030000|2021-11-19 13:53:50|23055.94|22935.94|23051.38|22931.38|23056.14|22936.14|23051.38|22931.38|10
1637330040000|2021-11-19 13:54:00|23050.84|22930.84|23050.92|22930.92|23052.04|22932.04|23050.4|22930.4|10
1637330050000|2021-11-19 13:54:10|23050.97|22930.97|23052.63|22932.63|23052.92|22932.92|23050.7|22930.7|10
1637330060000|2021-11-19 13:54:20|23052.95|22932.95|23062.88|22942.88|23062.88|22942.88|23052.95|22932.95|10
1637330070000|2021-11-19 13:54:30|23061.33|22941.33|23063.12|22943.12|23063.97|22943.97|23061.25|22941.25|10
1637330080000|2021-11-19 13:54:40|23061.29|22941.29|23060.98|22940.98|23062.35|22942.35|23060.73|22940.73|10
1637330090000|2021-11-19 13:54:50|23061|22941|23061.64|22941.64|23063.5|22943.5|23060.87|22940.87|10
1637330100000|2021-11-19 13:55:00|23062.15|22942.15|23066.5|22946.5|23066.5|22946.5|23061.19|22941.19|10
1637330110000|2021-11-19 13:55:10|23067.07|22947.07|23077.32|22957.32|23078.1|22958.1|23067.07|22947.07|9
1637330120000|2021-11-19 13:55:20|23077.57|22957.57|23084.86|22964.86|23084.86|22964.86|23077.57|22957.57|10
1637330130000|2021-11-19 13:55:30|23085.17|22965.17|23082.33|22962.33|23086.34|22966.34|23082.33|22962.33|10
1637330140000|2021-11-19 13:55:40|23082.38|22962.38|23079.46|22959.46|23083.56|22963.56|23079.46|22959.46|10
1637330150000|2021-11-19 13:55:50|23078.6|22958.6|23071.72|22951.72|23079.01|22959.01|23071.72|22951.72|10
1637330160000|2021-11-19 13:56:00|23071.41|22951.41|23069.55|22949.55|23072.36|22952.36|23069.34|22949.34|10
1637330170000|2021-11-19 13:56:10|23069.73|22949.73|23067.17|22947.17|23069.73|22949.73|23066.8|22946.8|10
1637330180000|2021-11-19 13:56:20|23067.23|22947.23|23068.42|22948.42|23068.86|22948.86|23066.96|22946.96|10
1637330190000|2021-11-19 13:56:30|23068.18|22948.18|23071.61|22951.61|23072.01|22952.01|23068.08|22948.08|10
1637330200000|2021-11-19 13:56:40|23071.75|22951.75|23068.48|22948.48|23071.75|22951.75|23067.35|22947.35|10
1637330210000|2021-11-19 13:56:50|23069.98|22949.98|23072.28|22952.28|23072.28|22952.28|23069.98|22949.98|10
1637330220000|2021-11-19 13:57:00|23072.64|22952.64|23073.87|22953.87|23074.56|22954.56|23072.64|22952.64|10
1637330230000|2021-11-19 13:57:10|23073.77|22953.77|23079.19|22959.19|23079.9|22959.9|23073.77|22953.77|10
1637330240000|2021-11-19 13:57:20|23079.82|22959.82|23081.96|22961.96|23081.96|22961.96|23079.52|22959.52|9
1637330250000|2021-11-19 13:57:30|23082.65|22962.65|23087.06|22967.06|23087.06|22967.06|23082.65|22962.65|10
1637330260000|2021-11-19 13:57:40|23086.82|22966.82|23085.92|22965.92|23087.65|22967.65|23085.65|22965.65|10
1637330270000|2021-11-19 13:57:50|23086.92|22966.92|23085.33|22965.33|23086.92|22966.92|23084.75|22964.75|10
1637330280000|2021-11-19 13:58:00|23085.69|22965.69|23088.93|22968.93|23089.63|22969.63|23085.69|22965.69|10
1637330290000|2021-11-19 13:58:10|23088.55|22968.55|23078.8|22958.8|23088.58|22968.58|23078.8|22958.8|10
1637330300000|2021-11-19 13:58:20|23078.85|22958.85|23072.21|22952.21|23078.85|22958.85|23072.21|22952.21|10
1637330310000|2021-11-19 13:58:30|23071.25|22951.25|23067.34|22947.34|23071.25|22951.25|23067.34|22947.34|9
1637330320000|2021-11-19 13:58:40|23068.38|22948.38|23066.3|22946.3|23068.38|22948.38|23065.89|22945.89|10
1637330330000|2021-11-19 13:58:50|23066.17|22946.17|23065.73|22945.73|23066.17|22946.17|23063.99|22943.99|10
1637330340000|2021-11-19 13:59:00|23065.93|22945.93|23066.53|22946.53|23066.62|22946.62|23064.91|22944.91|10
1637330350000|2021-11-19 13:59:10|23066.18|22946.18|23067.75|22947.75|23067.83|22947.83|23066.18|22946.18|9
1637330360000|2021-11-19 13:59:20|23067.69|22947.69|23068.2|22948.2|23069.14|22949.14|23067.61|22947.61|10
1637330370000|2021-11-19 13:59:30|23068.23|22948.23|23067.14|22947.14|23068.23|22948.23|23067.14|22947.14|10
1637330380000|2021-11-19 13:59:40|23067.76|22947.76|23071.49|22951.49|23071.49|22951.49|23067.76|22947.76|10
1637330390000|2021-11-19 13:59:50|23072.73|22952.73|23073.9|22953.9|23074.61|22954.61|23072.4|22952.4|10
1637330400000|2021-11-19 14:00:00|23073.6|22953.6|23079.53|22959.53|23079.53|22959.53|23073.1|22953.1|9
1637330410000|2021-11-19 14:00:10|23080.3|22960.3|23086.73|22966.73|23086.73|22966.73|23080.3|22960.3|10
1637330420000|2021-11-19 14:00:20|23086.47|22966.47|23090.99|22970.99|23091.23|22971.23|23086.47|22966.47|10
1637330430000|2021-11-19 14:00:30|23091.37|22971.37|23100.7|22980.7|23100.7|22980.7|23091.37|22971.37|10
1637330440000|2021-11-19 14:00:40|23103.05|22983.05|23107.31|22987.31|23107.31|22987.31|23103.05|22983.05|9
1637330450000|2021-11-19 14:00:50|23107.69|22987.69|23107.45|22987.45|23107.77|22987.77|23107.07|22987.07|9
1637330460000|2021-11-19 14:01:00|23107.37|22987.37|23110.22|22990.22|23110.22|22990.22|23107.37|22987.37|9
1637330470000|2021-11-19 14:01:10|23109.34|22989.34|23109.47|22989.47|23109.72|22989.72|23108.88|22988.88|10
1637330480000|2021-11-19 14:01:20|23109.57|22989.57|23108.12|22988.12|23109.57|22989.57|23108.12|22988.12|10
1637330490000|2021-11-19 14:01:30|23108.4|22988.4|23113.33|22993.33|23113.33|22993.33|23108.4|22988.4|10
1637330500000|2021-11-19 14:01:40|23113.37|22993.37|23114.08|22994.08|23115.39|22995.39|23112.77|22992.77|10
1637330510000|2021-11-19 14:01:50|23113.54|22993.54|23112.18|22992.18|23113.67|22993.67|23112.12|22992.12|10
1637330520000|2021-11-19 14:02:00|23111.71|22991.71|23113.35|22993.35|23113.35|22993.35|23110.94|22990.94|10
1637330530000|2021-11-19 14:02:10|23114.88|22994.88|23111|22991|23115.54|22995.54|23111|22991|10
1637330540000|2021-11-19 14:02:20|23110.96|22990.96|23105.86|22985.86|23110.96|22990.96|23105.5|22985.5|9
1637330550000|2021-11-19 14:02:30|23105.17|22985.17|23103.93|22983.93|23105.19|22985.19|23103.37|22983.37|10
1637330560000|2021-11-19 14:02:40|23104.23|22984.23|23105.36|22985.36|23105.36|22985.36|23103.5|22983.5|10
1637330570000|2021-11-19 14:02:50|23105.56|22985.56|23109.75|22989.75|23109.75|22989.75|23105.56|22985.56|10
1637330580000|2021-11-19 14:03:00|23109.81|22989.81|23110.33|22990.33|23111.39|22991.39|23109.76|22989.76|10
1637330590000|2021-11-19 14:03:10|23113.06|22993.06|23110.58|22990.58|23113.26|22993.26|23110.58|22990.58|10
1637330600000|2021-11-19 14:03:20|23109.37|22989.37|23111.75|22991.75|23112.21|22992.21|23109.37|22989.37|10
1637330610000|2021-11-19 14:03:30|23112.04|22992.04|23114.49|22994.49|23114.49|22994.49|23112.04|22992.04|9
1637330620000|2021-11-19 14:03:40|23115.51|22995.51|23118.15|22998.15|23118.49|22998.49|23115.5|22995.5|10
1637330630000|2021-11-19 14:03:50|23118.13|22998.13|23118.39|22998.39|23118.39|22998.39|23116.83|22996.83|10
1637330640000|2021-11-19 14:04:00|23117.61|22997.61|23123.12|23003.12|23123.12|23003.12|23117.61|22997.61|10
1637330650000|2021-11-19 14:04:10|23123.39|23003.39|23121.26|23001.26|23123.39|23003.39|23121.26|23001.26|10
1637330660000|2021-11-19 14:04:20|23120.22|23000.22|23118.29|22998.29|23120.22|23000.22|23118.12|22998.12|10
1637330670000|2021-11-19 14:04:30|23118.07|22998.07|23115|22995|23118.07|22998.07|23114.53|22994.53|10
1637330680000|2021-11-19 14:04:40|23115.25|22995.25|23117.09|22997.09|23117.09|22997.09|23114.78|22994.78|9
1637330690000|2021-11-19 14:04:50|23117.14|22997.14|23114.47|22994.47|23117.14|22997.14|23114.39|22994.39|10
1637330700000|2021-11-19 14:05:00|23114.05|22994.05|23116.95|22996.95|23117.72|22997.72|23114.05|22994.05|10
1637330710000|2021-11-19 14:05:10|23117.27|22997.27|23118.15|22998.15|23118.5|22998.5|23117.26|22997.26|10
1637330720000|2021-11-19 14:05:20|23118.23|22998.23|23121.08|23001.08|23121.08|23001.08|23118.23|22998.23|10
1637330730000|2021-11-19 14:05:30|23121.07|23001.07|23120.58|23000.58|23123.11|23003.11|23120.15|23000.15|9
1637330740000|2021-11-19 14:05:40|23120.6|23000.6|23122.87|23002.87|23122.87|23002.87|23120.6|23000.6|9
1637330750000|2021-11-19 14:05:50|23122.9|23002.9|23124.06|23004.06|23124.06|23004.06|23122.29|23002.29|10
1637330760000|2021-11-19 14:06:00|23124.91|23004.91|23126.51|23006.51|23126.51|23006.51|23124.24|23004.24|10
1637330770000|2021-11-19 14:06:10|23126.55|23006.55|23125.63|23005.63|23127.31|23007.31|23125.63|23005.63|10
1637330780000|2021-11-19 14:06:20|23124.92|23004.92|23115.61|22995.61|23124.92|23004.92|23115.61|22995.61|10
1637330790000|2021-11-19 14:06:30|23115.52|22995.52|23112.82|22992.82|23115.52|22995.52|23112.81|22992.81|10
1637330800000|2021-11-19 14:06:40|23112.62|22992.62|23110.35|22990.35|23113.37|22993.37|23110.35|22990.35|10
1637330810000|2021-11-19 14:06:50|23110.52|22990.52|23104.05|22984.05|23110.52|22990.52|23103.37|22983.37|10
1637330820000|2021-11-19 14:07:00|23104.2|22984.2|23104.33|22984.33|23104.33|22984.33|23102.6|22982.6|10
1637330830000|2021-11-19 14:07:10|23104.16|22984.16|23106.76|22986.76|23106.76|22986.76|23104.16|22984.16|10
1637330840000|2021-11-19 14:07:20|23107.4|22987.4|23108.53|22988.53|23108.53|22988.53|23105.99|22985.99|10
1637330850000|2021-11-19 14:07:30|23108.46|22988.46|23113.99|22993.99|23114.08|22994.08|23108.46|22988.46|10
1637330860000|2021-11-19 14:07:40|23114.48|22994.48|23114.79|22994.79|23115.17|22995.17|23114.48|22994.48|10
1637330870000|2021-11-19 14:07:50|23114.87|22994.87|23119.4|22999.4|23119.4|22999.4|23114.87|22994.87|10
1637330880000|2021-11-19 14:08:00|23119.67|22999.67|23120.5|23000.5|23120.53|23000.53|23119.11|22999.11|10
1637330890000|2021-11-19 14:08:10|23120.92|23000.92|23126.79|23006.79|23127.32|23007.32|23120.92|23000.92|10
1637330900000|2021-11-19 14:08:20|23127.29|23007.29|23132.78|23012.78|23133.21|23013.21|23127.29|23007.29|10
1637330910000|2021-11-19 14:08:30|23134.4|23014.4|23134.17|23014.17|23136.24|23016.24|23134|23014|10
1637330920000|2021-11-19 14:08:40|23132.82|23012.82|23123.84|23003.84|23132.82|23012.82|23123.84|23003.84|10
1637330930000|2021-11-19 14:08:50|23123.53|23003.53|23126.69|23006.69|23126.69|23006.69|23123.34|23003.34|10
1637330940000|2021-11-19 14:09:00|23126.28|23006.28|23125.5|23005.5|23126.28|23006.28|23124.42|23004.42|10
1637330950000|2021-11-19 14:09:10|23124.82|23004.82|23120.66|23000.66|23124.92|23004.92|23120.66|23000.66|10
1637330960000|2021-11-19 14:09:20|23120.12|23000.12|23115.8|22995.8|23120.12|23000.12|23114.4|22994.4|10
1637330970000|2021-11-19 14:09:30|23115.71|22995.71|23123.51|23003.51|23124.12|23004.12|23115.71|22995.71|10
1637330980000|2021-11-19 14:09:40|23124.62|23004.62|23124.72|23004.72|23127.21|23007.21|23124.62|23004.62|10
1637330990000|2021-11-19 14:09:50|23126.26|23006.26|23121.58|23001.58|23126.46|23006.46|23121.58|23001.58|10
1637331000000|2021-11-19 14:10:00|23120.07|23000.07|23114.89|22994.89|23120.26|23000.26|23114.89|22994.89|10
1637331010000|2021-11-19 14:10:10|23115.69|22995.69|23111.14|22991.14|23115.87|22995.87|23111.14|22991.14|10
1637331020000|2021-11-19 14:10:20|23110.96|22990.96|23108.47|22988.47|23110.96|22990.96|23108.17|22988.17|10
1637331030000|2021-11-19 14:10:30|23107.92|22987.92|23107.79|22987.79|23111.09|22991.09|23107.79|22987.79|10
1637331040000|2021-11-19 14:10:40|23108.6|22988.6|23112.89|22992.89|23112.89|22992.89|23108.37|22988.37|10
1637331050000|2021-11-19 14:10:50|23112.56|22992.56|23114.4|22994.4|23115.08|22995.08|23112.56|22992.56|10
1637331060000|2021-11-19 14:11:00|23115.55|22995.55|23108.22|22988.22|23115.74|22995.74|23108.22|22988.22|10
1637331070000|2021-11-19 14:11:10|23107.99|22987.99|23104.06|22984.06|23107.99|22987.99|23103.61|22983.61|10
1637331080000|2021-11-19 14:11:20|23103.58|22983.58|23102.43|22982.43|23104.83|22984.83|23102.09|22982.09|10
1637331090000|2021-11-19 14:11:30|23098.85|22978.85|23093.14|22973.14|23098.85|22978.85|23093.14|22973.14|10
1637331100000|2021-11-19 14:11:40|23092.46|22972.46|23088.54|22968.54|23092.46|22972.46|23087.9|22967.9|10
1637331110000|2021-11-19 14:11:50|23088.59|22968.59|23089.71|22969.71|23089.71|22969.71|23088.25|22968.25|10
1637331120000|2021-11-19 14:12:00|23088.88|22968.88|23082.29|22962.29|23088.88|22968.88|23082.29|22962.29|10
1637331130000|2021-11-19 14:12:10|23082.92|22962.92|23079.13|22959.13|23082.92|22962.92|23079.13|22959.13|10
1637331140000|2021-11-19 14:12:20|23078.88|22958.88|23080.43|22960.43|23080.43|22960.43|23076.64|22956.64|10
1637331150000|2021-11-19 14:12:30|23081.05|22961.05|23085.1|22965.1|23086.03|22966.03|23080.94|22960.94|10
1637331160000|2021-11-19 14:12:40|23085.65|22965.65|23088.37|22968.37|23088.37|22968.37|23084.55|22964.55|10
1637331170000|2021-11-19 14:12:50|23088.3|22968.3|23096.65|22976.65|23096.94|22976.94|23087.03|22967.03|10
1637331180000|2021-11-19 14:13:00|23097.46|22977.46|23100.15|22980.15|23100.15|22980.15|23097.46|22977.46|10
1637331190000|2021-11-19 14:13:10|23100.29|22980.29|23107.01|22987.01|23107.01|22987.01|23100.29|22980.29|9
1637331200000|2021-11-19 14:13:20|23106.97|22986.97|23109.37|22989.37|23110.79|22990.79|23106.89|22986.89|10
1637331210000|2021-11-19 14:13:30|23109.31|22989.31|23111.12|22991.12|23111.12|22991.12|23108.04|22988.04|10
1637331220000|2021-11-19 14:13:40|23110.84|22990.84|23108.85|22988.85|23111.93|22991.93|23108.15|22988.15|10
1637331230000|2021-11-19 14:13:50|23108.54|22988.54|23106.87|22986.87|23108.54|22988.54|23104.98|22984.98|10
1637331240000|2021-11-19 14:14:00|23106.81|22986.81|23108.77|22988.77|23108.77|22988.77|23106.38|22986.38|10
1637331250000|2021-11-19 14:14:10|23108.16|22988.16|23107.77|22987.77|23110.06|22990.06|23107|22987|10
1637331260000|2021-11-19 14:14:20|23108.56|22988.56|23116.45|22996.45|23116.45|22996.45|23108.56|22988.56|10
1637331270000|2021-11-19 14:14:30|23116.88|22996.88|23117.95|22997.95|23118.09|22998.09|23115.99|22995.99|10
1637331280000|2021-11-19 14:14:40|23118.25|22998.25|23124.43|23004.43|23124.43|23004.43|23118.25|22998.25|10
1637331290000|2021-11-19 14:14:50|23126.67|23006.67|23129.89|23009.89|23129.92|23009.92|23126.67|23006.67|10
1637331300000|2021-11-19 14:15:00|23129.64|23009.64|23127.33|23007.33|23129.64|23009.64|23126.97|23006.97|10
1637331310000|2021-11-19 14:15:10|23128.01|23008.01|23129.69|23009.69|23129.69|23009.69|23128.01|23008.01|10
1637331320000|2021-11-19 14:15:20|23130.67|23010.67|23132.35|23012.35|23133.13|23013.13|23130.67|23010.67|10
1637331330000|2021-11-19 14:15:30|23132.75|23012.75|23131.83|23011.83|23133.17|23013.17|23131.83|23011.83|10
1637331340000|2021-11-19 14:15:40|23131.97|23011.97|23128.85|23008.85|23131.97|23011.97|23128.85|23008.85|10
1637331350000|2021-11-19 14:15:50|23129.25|23009.25|23128.6|23008.6|23129.25|23009.25|23127.89|23007.89|10
1637331360000|2021-11-19 14:16:00|23128.8|23008.8|23129.53|23009.53|23129.66|23009.66|23128.6|23008.6|10
1637331370000|2021-11-19 14:16:10|23129.21|23009.21|23128.81|23008.81|23130.26|23010.26|23128.47|23008.47|10
1637331380000|2021-11-19 14:16:20|23128.58|23008.58|23128.84|23008.84|23128.84|23008.84|23126.09|23006.09|10
1637331390000|2021-11-19 14:16:30|23128.47|23008.47|23127.5|23007.5|23128.47|23008.47|23127.5|23007.5|10
1637331400000|2021-11-19 14:16:40|23127.36|23007.36|23126.73|23006.73|23127.63|23007.63|23125.82|23005.82|10
1637331410000|2021-11-19 14:16:50|23125.76|23005.76|23122.6|23002.6|23125.87|23005.87|23122.16|23002.16|10
1637331420000|2021-11-19 14:17:00|23123.47|23003.47|23118.69|22998.69|23123.47|23003.47|23118.69|22998.69|10
1637331430000|2021-11-19 14:17:10|23118.45|22998.45|23109.72|22989.72|23118.45|22998.45|23109.72|22989.72|10
1637331440000|2021-11-19 14:17:20|23109.62|22989.62|23110.08|22990.08|23110.08|22990.08|23108.54|22988.54|10
1637331450000|2021-11-19 14:17:30|23109.76|22989.76|23108.69|22988.69|23110.56|22990.56|23107.5|22987.5|10
1637331460000|2021-11-19 14:17:40|23109.05|22989.05|23107.68|22987.68|23109.99|22989.99|23107.68|22987.68|10
1637331470000|2021-11-19 14:17:50|23108.59|22988.59|23112.24|22992.24|23112.38|22992.38|23107.11|22987.11|10
1637331480000|2021-11-19 14:18:00|23112.59|22992.59|23112.73|22992.73|23114.32|22994.32|23112.59|22992.59|10
1637331490000|2021-11-19 14:18:10|23111.97|22991.97|23106.79|22986.79|23112.21|22992.21|23106.79|22986.79|10
1637331500000|2021-11-19 14:18:20|23106.12|22986.12|23098.78|22978.78|23106.87|22986.87|23098.78|22978.78|10
1637331510000|2021-11-19 14:18:30|23099.16|22979.16|23095.61|22975.61|23099.37|22979.37|23095.61|22975.61|9
1637331520000|2021-11-19 14:18:40|23096.14|22976.14|23091.31|22971.31|23096.14|22976.14|23091.31|22971.31|10
1637331530000|2021-11-19 14:18:50|23092.45|22972.45|23092.87|22972.87|23093.18|22973.18|23091.57|22971.57|10
1637331540000|2021-11-19 14:19:00|23093.03|22973.03|23102.06|22982.06|23102.06|22982.06|23093.03|22973.03|10
1637331550000|2021-11-19 14:19:10|23102.52|22982.52|23108.42|22988.42|23108.42|22988.42|23102.52|22982.52|9
1637331560000|2021-11-19 14:19:20|23110.53|22990.53|23112.82|22992.82|23112.82|22992.82|23109|22989|10
1637331570000|2021-11-19 14:19:30|23111.83|22991.83|23112.52|22992.52|23113.3|22993.3|23111.83|22991.83|10
1637331580000|2021-11-19 14:19:40|23111.87|22991.87|23109.06|22989.06|23112.94|22992.94|23109.06|22989.06|10
1637331590000|2021-11-19 14:19:50|23108.93|22988.93|23106.74|22986.74|23108.97|22988.97|23106.28|22986.28|10
1637331600000|2021-11-19 14:20:00|23106.79|22986.79|23107.1|22987.1|23107.15|22987.15|23106.21|22986.21|9
1637331610000|2021-11-19 14:20:10|23107.21|22987.21|23109.01|22989.01|23109.01|22989.01|23106.8|22986.8|10
1637331620000|2021-11-19 14:20:20|23109.73|22989.73|23111.2|22991.2|23111.45|22991.45|23109.73|22989.73|10
1637331630000|2021-11-19 14:20:30|23111.91|22991.91|23113.04|22993.04|23113.28|22993.28|23111.84|22991.84|9
1637331640000|2021-11-19 14:20:40|23113.55|22993.55|23116.88|22996.88|23116.88|22996.88|23113.55|22993.55|10
1637331650000|2021-11-19 14:20:50|23118.69|22998.69|23118.94|22998.94|23118.94|22998.94|23116.4|22996.4|10
1637331660000|2021-11-19 14:21:00|23119.06|22999.06|23120.93|23000.93|23120.93|23000.93|23118.01|22998.01|10
1637331670000|2021-11-19 14:21:10|23121.57|23001.57|23125.48|23005.48|23125.63|23005.63|23121.3|23001.3|9
1637331680000|2021-11-19 14:21:20|23125.03|23005.03|23122.1|23002.1|23125.03|23005.03|23122.1|23002.1|10
1637331690000|2021-11-19 14:21:30|23121.53|23001.53|23123.27|23003.27|23123.27|23003.27|23121.25|23001.25|9
1637331700000|2021-11-19 14:21:40|23123.75|23003.75|23126.53|23006.53|23126.53|23006.53|23122.35|23002.35|9
1637331710000|2021-11-19 14:21:50|23126.42|23006.42|23140.6|23020.6|23140.6|23020.6|23126.42|23006.42|10
1637331720000|2021-11-19 14:22:00|23140.84|23020.84|23141.64|23021.64|23142.74|23022.74|23140.84|23020.84|10
1637331730000|2021-11-19 14:22:10|23141.38|23021.38|23143.81|23023.81|23143.81|23023.81|23141.38|23021.38|10
1637331740000|2021-11-19 14:22:20|23144.07|23024.07|23146.65|23026.65|23146.65|23026.65|23143.79|23023.79|10
1637331750000|2021-11-19 14:22:30|23146.72|23026.72|23147.92|23027.92|23149.75|23029.75|23146.72|23026.72|10
1637331760000|2021-11-19 14:22:40|23147.63|23027.63|23145.36|23025.36|23147.63|23027.63|23145.36|23025.36|10
1637331770000|2021-11-19 14:22:50|23145.49|23025.49|23143.88|23023.88|23146.25|23026.25|23143.66|23023.66|8
1637331780000|2021-11-19 14:23:00|23145.08|23025.08|23148.28|23028.28|23148.28|23028.28|23143.91|23023.91|9
1637331790000|2021-11-19 14:23:10|23146.79|23026.79|23142.19|23022.19|23148.19|23028.19|23142.19|23022.19|10
1637331800000|2021-11-19 14:23:20|23142.07|23022.07|23134.45|23014.45|23142.07|23022.07|23134.45|23014.45|10
1637331810000|2021-11-19 14:23:30|23134.08|23014.08|23128.55|23008.55|23134.08|23014.08|23128.55|23008.55|10
1637331820000|2021-11-19 14:23:40|23128.85|23008.85|23127.07|23007.07|23128.85|23008.85|23127.07|23007.07|10
1637331830000|2021-11-19 14:23:50|23127.6|23007.6|23127.62|23007.62|23128.56|23008.56|23127.37|23007.37|10
1637331840000|2021-11-19 14:24:00|23128.68|23008.68|23126.07|23006.07|23129.65|23009.65|23126.07|23006.07|10
1637331850000|2021-11-19 14:24:10|23125.82|23005.82|23121.35|23001.35|23125.82|23005.82|23121.35|23001.35|10
1637331860000|2021-11-19 14:24:20|23122.58|23002.58|23120.57|23000.57|23123.17|23003.17|23120.41|23000.41|10
1637331870000|2021-11-19 14:24:30|23121.55|23001.55|23119.19|22999.19|23121.55|23001.55|23119.19|22999.19|10
1637331880000|2021-11-19 14:24:40|23118.9|22998.9|23116.63|22996.63|23118.9|22998.9|23116.63|22996.63|10
1637331890000|2021-11-19 14:24:50|23116.57|22996.57|23115.48|22995.48|23116.57|22996.57|23115.38|22995.38|9
1637331900000|2021-11-19 14:25:00|23114.77|22994.77|23113.43|22993.43|23114.79|22994.79|23113.37|22993.37|10
1637331910000|2021-11-19 14:25:10|23113.46|22993.46|23110.31|22990.31|23114.53|22994.53|23110.11|22990.11|10
1637331920000|2021-11-19 14:25:20|23112.18|22992.18|23113.29|22993.29|23113.57|22993.57|23112.18|22992.18|10
1637331930000|2021-11-19 14:25:30|23112.76|22992.76|23109.17|22989.17|23112.76|22992.76|23109.17|22989.17|10
1637331940000|2021-11-19 14:25:40|23108.29|22988.29|23105.62|22985.62|23108.62|22988.62|23105.62|22985.62|10
1637331950000|2021-11-19 14:25:50|23104.93|22984.93|23103.05|22983.05|23104.93|22984.93|23103.05|22983.05|10
1637331960000|2021-11-19 14:26:00|23101.94|22981.94|23096.73|22976.73|23102.35|22982.35|23096.73|22976.73|10
1637331970000|2021-11-19 14:26:10|23096.57|22976.57|23093.87|22973.87|23096.62|22976.62|23093.87|22973.87|10
1637331980000|2021-11-19 14:26:20|23094.35|22974.35|23094.84|22974.84|23096.51|22976.51|23094.35|22974.35|10
1637331990000|2021-11-19 14:26:30|23094.63|22974.63|23089.72|22969.72|23095.23|22975.23|23089.72|22969.72|10
1637332000000|2021-11-19 14:26:40|23088.57|22968.57|23081.37|22961.37|23088.58|22968.58|23081.37|22961.37|10
1637332010000|2021-11-19 14:26:50|23081.38|22961.38|23078.36|22958.36|23081.38|22961.38|23077.88|22957.88|10
1637332020000|2021-11-19 14:27:00|23078.32|22958.32|23074.93|22954.93|23078.32|22958.32|23074.86|22954.86|10
1637332030000|2021-11-19 14:27:10|23074.68|22954.68|23076.01|22956.01|23076.01|22956.01|23073.21|22953.21|10
1637332040000|2021-11-19 14:27:20|23075.93|22955.93|23073.03|22953.03|23076.01|22956.01|23073.03|22953.03|9
1637332050000|2021-11-19 14:27:30|23073.33|22953.33|23073.27|22953.27|23073.9|22953.9|23072.8|22952.8|10
1637332060000|2021-11-19 14:27:40|23073.39|22953.39|23071.73|22951.73|23074.26|22954.26|23071.73|22951.73|10
1637332070000|2021-11-19 14:27:50|23071.69|22951.69|23075.07|22955.07|23075.83|22955.83|23071.53|22951.53|10
1637332080000|2021-11-19 14:28:00|23075.12|22955.12|23076.19|22956.19|23077.71|22957.71|23075.12|22955.12|10
1637332090000|2021-11-19 14:28:10|23076.12|22956.12|23074.45|22954.45|23077.18|22957.18|23074.45|22954.45|10
1637332100000|2021-11-19 14:28:20|23074.12|22954.12|23074.32|22954.32|23075.12|22955.12|23073.58|22953.58|10
1637332110000|2021-11-19 14:28:30|23074.15|22954.15|23077.26|22957.26|23079.01|22959.01|23073.73|22953.73|10
1637332120000|2021-11-19 14:28:40|23076.92|22956.92|23078.55|22958.55|23080.16|22960.16|23076.92|22956.92|10
1637332130000|2021-11-19 14:28:50|23078.7|22958.7|23077.42|22957.42|23078.89|22958.89|23077.42|22957.42|10
1637332140000|2021-11-19 14:29:00|23077.83|22957.83|23075.7|22955.7|23077.83|22957.83|23075.49|22955.49|10
1637332150000|2021-11-19 14:29:10|23075.18|22955.18|23073.02|22953.02|23076.58|22956.58|23073.02|22953.02|9
1637332160000|2021-11-19 14:29:20|23073.65|22953.65|23071.49|22951.49|23073.65|22953.65|23071.49|22951.49|10
1637332170000|2021-11-19 14:29:30|23070.73|22950.73|23063.51|22943.51|23071.5|22951.5|23063.51|22943.51|10
1637332180000|2021-11-19 14:29:40|23063.75|22943.75|23064.62|22944.62|23065.51|22945.51|23063.75|22943.75|9
1637332190000|2021-11-19 14:29:50|23065.15|22945.15|23068.57|22948.57|23068.57|22948.57|23064.13|22944.13|10
1637332200000|2021-11-19 14:30:00|23068.99|22948.99|23076.92|22956.92|23076.92|22956.92|23068.99|22948.99|10
1637332210000|2021-11-19 14:30:10|23077.02|22957.02|23079.67|22959.67|23079.72|22959.72|23075.53|22955.53|10
1637332220000|2021-11-19 14:30:20|23079.82|22959.82|23082.88|22962.88|23082.88|22962.88|23079.82|22959.82|10
1637332230000|2021-11-19 14:30:30|23083.33|22963.33|23087.04|22967.04|23087.47|22967.47|23083.33|22963.33|10
1637332240000|2021-11-19 14:30:40|23088.16|22968.16|23086.07|22966.07|23090.31|22970.31|23086.07|22966.07|10
1637332250000|2021-11-19 14:30:50|23084.85|22964.85|23082.01|22962.01|23084.85|22964.85|23081.7|22961.7|10
1637332260000|2021-11-19 14:31:00|23081.37|22961.37|23080.6|22960.6|23081.5|22961.5|23080.38|22960.38|10
1637332270000|2021-11-19 14:31:10|23080.62|22960.62|23075.39|22955.39|23080.62|22960.62|23074.89|22954.89|10
1637332280000|2021-11-19 14:31:20|23075.14|22955.14|23072.98|22952.98|23075.29|22955.29|23072.98|22952.98|10
1637332290000|2021-11-19 14:31:30|23072.83|22952.83|23069.9|22949.9|23073.34|22953.34|23069.9|22949.9|10
1637332300000|2021-11-19 14:31:40|23069.31|22949.31|23069.24|22949.24|23070.48|22950.48|23069.16|22949.16|10
1637332310000|2021-11-19 14:31:50|23068.3|22948.3|23070.3|22950.3|23070.42|22950.42|23068.3|22948.3|9
1637332320000|2021-11-19 14:32:00|23070.55|22950.55|23070.15|22950.15|23071.09|22951.09|23070.15|22950.15|10
1637332330000|2021-11-19 14:32:10|23069.13|22949.13|23067.89|22947.89|23069.95|22949.95|23067.89|22947.89|9
1637332340000|2021-11-19 14:32:20|23067.46|22947.46|23065.3|22945.3|23067.46|22947.46|23065.3|22945.3|10
1637332350000|2021-11-19 14:32:30|23066.03|22946.03|23067.78|22947.78|23067.96|22947.96|23066.03|22946.03|10
1637332360000|2021-11-19 14:32:40|23068.14|22948.14|23069.71|22949.71|23069.71|22949.71|23068.14|22948.14|10
1637332370000|2021-11-19 14:32:50|23070.38|22950.38|23069.22|22949.22|23070.57|22950.57|23069.22|22949.22|10
1637332380000|2021-11-19 14:33:00|23069.7|22949.7|23067.13|22947.13|23070.18|22950.18|23067.13|22947.13|10
1637332390000|2021-11-19 14:33:10|23065.69|22945.69|23064.74|22944.74|23066.62|22946.62|23064.7|22944.7|10
1637332400000|2021-11-19 14:33:20|23064.84|22944.84|23061.75|22941.75|23064.89|22944.89|23061.75|22941.75|9
1637332410000|2021-11-19 14:33:30|23061.72|22941.72|23061.19|22941.19|23061.77|22941.77|23060.69|22940.69|10
1637332420000|2021-11-19 14:33:40|23061.11|22941.11|23059.96|22939.96|23061.52|22941.52|23059.96|22939.96|10
1637332430000|2021-11-19 14:33:50|23059.1|22939.1|23054.97|22934.97|23059.45|22939.45|23054.97|22934.97|10
1637332440000|2021-11-19 14:34:00|23053.69|22933.69|23053.36|22933.36|23053.69|22933.69|23052.86|22932.86|10
1637332450000|2021-11-19 14:34:10|23053.48|22933.48|23050.51|22930.51|23054.25|22934.25|23050.51|22930.51|10
1637332460000|2021-11-19 14:34:20|23049.72|22929.72|23048.17|22928.17|23049.99|22929.99|23048.17|22928.17|10
1637332470000|2021-11-19 14:34:30|23046.49|22926.49|23044.26|22924.26|23047.02|22927.02|23044.26|22924.26|10
1637332480000|2021-11-19 14:34:40|23043.74|22923.74|23039.39|22919.39|23044.09|22924.09|23039.39|22919.39|10
1637332490000|2021-11-19 14:34:50|23039.88|22919.88|23039.81|22919.81|23040.64|22920.64|23038.3|22918.3|10
1637332500000|2021-11-19 14:35:00|23039.51|22919.51|23040.27|22920.27|23040.81|22920.81|23038.57|22918.57|10
1637332510000|2021-11-19 14:35:10|23040.53|22920.53|23040.99|22920.99|23041.81|22921.81|23040|22920|10
1637332520000|2021-11-19 14:35:20|23040.79|22920.79|23043.81|22923.81|23043.81|22923.81|23039.31|22919.31|10
1637332530000|2021-11-19 14:35:30|23044.11|22924.11|23048.19|22928.19|23048.19|22928.19|23043.73|22923.73|10
1637332540000|2021-11-19 14:35:40|23047.73|22927.73|23049.61|22929.61|23050.82|22930.82|23047.73|22927.73|10
1637332550000|2021-11-19 14:35:50|23048.46|22928.46|23049.22|22929.22|23049.46|22929.46|23048.04|22928.04|10
1637332560000|2021-11-19 14:36:00|23047.7|22927.7|23046.67|22926.67|23047.7|22927.7|23045.68|22925.68|10
1637332570000|2021-11-19 14:36:10|23047.78|22927.78|23048.88|22928.88|23048.91|22928.91|23047.58|22927.58|10
1637332580000|2021-11-19 14:36:20|23048.99|22928.99|23055.47|22935.47|23055.47|22935.47|23048.99|22928.99|10
1637332590000|2021-11-19 14:36:30|23055.35|22935.35|23052.83|22932.83|23055.35|22935.35|23052.83|22932.83|10
1637332600000|2021-11-19 14:36:40|23052.49|22932.49|23054.6|22934.6|23054.6|22934.6|23052.49|22932.49|10
1637332610000|2021-11-19 14:36:50|23054.38|22934.38|23054.43|22934.43|23055.33|22935.33|23053.79|22933.79|9
1637332620000|2021-11-19 14:37:00|23055|22935|23055.72|22935.72|23055.72|22935.72|23054.23|22934.23|10
1637332630000|2021-11-19 14:37:10|23056.08|22936.08|23057.41|22937.41|23057.77|22937.77|23055.95|22935.95|10
1637332640000|2021-11-19 14:37:20|23057.44|22937.44|23060.14|22940.14|23060.14|22940.14|23057.44|22937.44|10
1637332650000|2021-11-19 14:37:30|23060.78|22940.78|23061.57|22941.57|23062.85|22942.85|23060.78|22940.78|10
1637332660000|2021-11-19 14:37:40|23061.78|22941.78|23061.41|22941.41|23062.27|22942.27|23060.65|22940.65|10
1637332670000|2021-11-19 14:37:50|23061.55|22941.55|23058.52|22938.52|23061.75|22941.75|23058.52|22938.52|10
1637332680000|2021-11-19 14:38:00|23058.21|22938.21|23057.25|22937.25|23059.1|22939.1|23056.83|22936.83|10
1637332690000|2021-11-19 14:38:10|23057.06|22937.06|23055.6|22935.6|23057.06|22937.06|23055.5|22935.5|10
1637332700000|2021-11-19 14:38:20|23055.88|22935.88|23055.83|22935.83|23055.88|22935.88|23054.62|22934.62|10
1637332710000|2021-11-19 14:38:30|23056.16|22936.16|23059.57|22939.57|23061.67|22941.67|23056.15|22936.15|10
1637332720000|2021-11-19 14:38:40|23059.96|22939.96|23060.82|22940.82|23061.16|22941.16|23059.46|22939.46|10
1637332730000|2021-11-19 14:38:50|23060.56|22940.56|23060.2|22940.2|23060.69|22940.69|23059.84|22939.84|10
1637332740000|2021-11-19 14:39:00|23060.24|22940.24|23066.03|22946.03|23066.03|22946.03|23060.23|22940.23|10
1637332750000|2021-11-19 14:39:10|23066.54|22946.54|23068.69|22948.69|23069.07|22949.07|23066.54|22946.54|10
1637332760000|2021-11-19 14:39:20|23069.62|22949.62|23072.71|22952.71|23072.71|22952.71|23069.62|22949.62|10
1637332770000|2021-11-19 14:39:30|23073.24|22953.24|23071.93|22951.93|23073.89|22953.89|23071.93|22951.93|9
1637332780000|2021-11-19 14:39:40|23072.28|22952.28|23068.53|22948.53|23072.28|22952.28|23068.53|22948.53|10
1637332790000|2021-11-19 14:39:50|23067.34|22947.34|23060.69|22940.69|23067.34|22947.34|23060.69|22940.69|10
1637332800000|2021-11-19 14:40:00|23060.22|22940.22|23056.63|22936.63|23060.22|22940.22|23055.95|22935.95|10
1637332810000|2021-11-19 14:40:10|23055.71|22935.71|23057.29|22937.29|23057.29|22937.29|23055.33|22935.33|10
1637332820000|2021-11-19 14:40:20|23057.68|22937.68|23058.52|22938.52|23058.52|22938.52|23056.83|22936.83|9
1637332830000|2021-11-19 14:40:30|23059.66|22939.66|23064.12|22944.12|23064.12|22944.12|23059.48|22939.48|10
1637332840000|2021-11-19 14:40:40|23065.87|22945.87|23077.9|22957.9|23077.9|22957.9|23065.84|22945.84|10
1637332850000|2021-11-19 14:40:50|23077.82|22957.82|23080.94|22960.94|23080.94|22960.94|23077.8|22957.8|10
1637332860000|2021-11-19 14:41:00|23081.01|22961.01|23083.22|22963.22|23083.22|22963.22|23079.88|22959.88|10
1637332870000|2021-11-19 14:41:10|23084.04|22964.04|23094.88|22974.88|23094.88|22974.88|23084.04|22964.04|10
1637332880000|2021-11-19 14:41:20|23095.55|22975.55|23102.4|22982.4|23102.4|22982.4|23095.55|22975.55|10
1637332890000|2021-11-19 14:41:30|23101.53|22981.53|23107.08|22987.08|23107.1|22987.1|23101.53|22981.53|10
1637332900000|2021-11-19 14:41:40|23107.34|22987.34|23108.97|22988.97|23109.25|22989.25|23107.34|22987.34|10
1637332910000|2021-11-19 14:41:50|23110.53|22990.53|23119.61|22999.61|23119.61|22999.61|23110.53|22990.53|10
1637332920000|2021-11-19 14:42:00|23118.73|22998.73|23124.45|23004.45|23124.45|23004.45|23118.73|22998.73|10
1637332930000|2021-11-19 14:42:10|23124.59|23004.59|23126.76|23006.76|23128.96|23008.96|23124.59|23004.59|10
1637332940000|2021-11-19 14:42:20|23126.86|23006.86|23127.19|23007.19|23127.47|23007.47|23125.9|23005.9|10
1637332950000|2021-11-19 14:42:30|23128.11|23008.11|23134.64|23014.64|23134.64|23014.64|23128.11|23008.11|10
1637332960000|2021-11-19 14:42:40|23134.95|23014.95|23135.08|23015.08|23135.36|23015.36|23133.64|23013.64|10
1637332970000|2021-11-19 14:42:50|23135.15|23015.15|23130.99|23010.99|23135.41|23015.41|23129.97|23009.97|10
1637332980000|2021-11-19 14:43:00|23129.89|23009.89|23126.43|23006.43|23130.71|23010.71|23126.43|23006.43|10
1637332990000|2021-11-19 14:43:10|23125.38|23005.38|23127.03|23007.03|23127.03|23007.03|23125.04|23005.04|10
1637333000000|2021-11-19 14:43:20|23127.34|23007.34|23128.67|23008.67|23128.67|23008.67|23127.34|23007.34|10
1637333010000|2021-11-19 14:43:30|23129.35|23009.35|23127.61|23007.61|23129.55|23009.55|23127.61|23007.61|10
1637333020000|2021-11-19 14:43:40|23127.27|23007.27|23134.41|23014.41|23134.41|23014.41|23127.27|23007.27|10
1637333030000|2021-11-19 14:43:50|23135.25|23015.25|23143.17|23023.17|23143.46|23023.46|23135.25|23015.25|10
1637333040000|2021-11-19 14:44:00|23144.2|23024.2|23148.62|23028.62|23148.62|23028.62|23143.64|23023.64|10
1637333050000|2021-11-19 14:44:10|23149.24|23029.24|23151.65|23031.65|23151.65|23031.65|23148.7|23028.7|10
1637333060000|2021-11-19 14:44:20|23151.74|23031.74|23155.27|23035.27|23155.47|23035.47|23151.74|23031.74|10
1637333070000|2021-11-19 14:44:30|23155.28|23035.28|23156.02|23036.02|23156.22|23036.22|23154.87|23034.87|9
1637333080000|2021-11-19 14:44:40|23156.05|23036.05|23157.25|23037.25|23157.53|23037.53|23156.05|23036.05|10
1637333090000|2021-11-19 14:44:50|23157.37|23037.37|23162.68|23042.68|23162.68|23042.68|23157.37|23037.37|10
1637333100000|2021-11-19 14:45:00|23162.37|23042.37|23166.92|23046.92|23166.92|23046.92|23162.37|23042.37|10
1637333110000|2021-11-19 14:45:10|23166.64|23046.64|23165.66|23045.66|23167.3|23047.3|23165.16|23045.16|10
1637333120000|2021-11-19 14:45:20|23166.02|23046.02|23166.08|23046.08|23166.27|23046.27|23164.76|23044.76|10
1637333130000|2021-11-19 14:45:30|23165.82|23045.82|23164.43|23044.43|23165.85|23045.85|23164.43|23044.43|10
1637333140000|2021-11-19 14:45:40|23164.31|23044.31|23165.31|23045.31|23165.46|23045.46|23163.3|23043.3|9
1637333150000|2021-11-19 14:45:50|23163.79|23043.79|23163.66|23043.66|23163.83|23043.83|23162.93|23042.93|9
1637333160000|2021-11-19 14:46:00|23163.53|23043.53|23162.5|23042.5|23163.53|23043.53|23161.37|23041.37|10
1637333170000|2021-11-19 14:46:10|23162.61|23042.61|23161.15|23041.15|23162.84|23042.84|23161.15|23041.15|10
1637333180000|2021-11-19 14:46:20|23161.54|23041.54|23161.16|23041.16|23162.49|23042.49|23160.55|23040.55|10
1637333190000|2021-11-19 14:46:30|23160.93|23040.93|23163.24|23043.24|23163.24|23043.24|23160.93|23040.93|10
1637333200000|2021-11-19 14:46:40|23166.79|23046.79|23172.26|23052.26|23172.97|23052.97|23166.21|23046.21|10
1637333210000|2021-11-19 14:46:50|23173.01|23053.01|23171.13|23051.13|23173.05|23053.05|23171.13|23051.13|10
1637333220000|2021-11-19 14:47:00|23171.32|23051.32|23169.52|23049.52|23171.32|23051.32|23169.52|23049.52|10
1637333230000|2021-11-19 14:47:10|23170.99|23050.99|23170.49|23050.49|23171.77|23051.77|23170.49|23050.49|9
1637333240000|2021-11-19 14:47:20|23169.71|23049.71|23164.93|23044.93|23169.71|23049.71|23164.66|23044.66|10
1637333250000|2021-11-19 14:47:30|23164.85|23044.85|23162.27|23042.27|23164.85|23044.85|23161.53|23041.53|10
1637333260000|2021-11-19 14:47:40|23162.23|23042.23|23161.57|23041.57|23163.12|23043.12|23161.57|23041.57|10
1637333270000|2021-11-19 14:47:50|23161.34|23041.34|23158.99|23038.99|23161.86|23041.86|23158.99|23038.99|10
1637333280000|2021-11-19 14:48:00|23159|23039|23158.3|23038.3|23160.62|23040.62|23158.3|23038.3|9
1637333290000|2021-11-19 14:48:10|23157.11|23037.11|23154.6|23034.6|23158.26|23038.26|23154.6|23034.6|10
1637333300000|2021-11-19 14:48:20|23154.18|23034.18|23154.51|23034.51|23155.91|23035.91|23153.6|23033.6|10
1637333310000|2021-11-19 14:48:30|23154.94|23034.94|23166.74|23046.74|23166.74|23046.74|23154.94|23034.94|10
1637333320000|2021-11-19 14:48:40|23166.75|23046.75|23169.49|23049.49|23169.59|23049.59|23166.75|23046.75|10
1637333330000|2021-11-19 14:48:50|23168.63|23048.63|23168.27|23048.27|23168.73|23048.73|23166.47|23046.47|10
1637333340000|2021-11-19 14:49:00|23168.46|23048.46|23175.31|23055.31|23175.31|23055.31|23168.46|23048.46|10
1637333350000|2021-11-19 14:49:10|23175.57|23055.57|23182.41|23062.41|23182.53|23062.53|23175.57|23055.57|10
1637333360000|2021-11-19 14:49:20|23182.44|23062.44|23188.89|23068.89|23188.95|23068.95|23182.44|23062.44|10
1637333370000|2021-11-19 14:49:30|23189.19|23069.19|23190.21|23070.21|23190.64|23070.64|23188.25|23068.25|10
1637333380000|2021-11-19 14:49:40|23189.92|23069.92|23194.16|23074.16|23194.16|23074.16|23189.92|23069.92|10
1637333390000|2021-11-19 14:49:50|23194.22|23074.22|23194.73|23074.73|23195.49|23075.49|23194.22|23074.22|9
1637333400000|2021-11-19 14:50:00|23195.75|23075.75|23197.37|23077.37|23197.37|23077.37|23195.28|23075.28|10
1637333410000|2021-11-19 14:50:10|23197.99|23077.99|23201.28|23081.28|23201.28|23081.28|23197.99|23077.99|10
1637333420000|2021-11-19 14:50:20|23201.45|23081.45|23198.2|23078.2|23201.45|23081.45|23198.2|23078.2|10
1637333430000|2021-11-19 14:50:30|23197.49|23077.49|23195.45|23075.45|23197.49|23077.49|23194.91|23074.91|10
1637333440000|2021-11-19 14:50:40|23196.05|23076.05|23192.33|23072.33|23196.18|23076.18|23192.33|23072.33|10
1637333450000|2021-11-19 14:50:50|23190.16|23070.16|23191.14|23071.14|23191.14|23071.14|23188.04|23068.04|10
1637333460000|2021-11-19 14:51:00|23191.21|23071.21|23191.94|23071.94|23193.08|23073.08|23190.06|23070.06|10
1637333470000|2021-11-19 14:51:10|23191.99|23071.99|23192.69|23072.69|23193.51|23073.51|23191.74|23071.74|9
1637333480000|2021-11-19 14:51:20|23190.95|23070.95|23190.75|23070.75|23192.32|23072.32|23189.97|23069.97|10
1637333490000|2021-11-19 14:51:30|23191.58|23071.58|23190.15|23070.15|23191.64|23071.64|23190.15|23070.15|10
1637333500000|2021-11-19 14:51:40|23190.57|23070.57|23193.48|23073.48|23193.48|23073.48|23190.35|23070.35|10
1637333510000|2021-11-19 14:51:50|23193.67|23073.67|23194.31|23074.31|23194.67|23074.67|23193.29|23073.29|10
1637333520000|2021-11-19 14:52:00|23194.44|23074.44|23194.45|23074.45|23194.45|23074.45|23193.19|23073.19|10
1637333530000|2021-11-19 14:52:10|23193.58|23073.58|23192.54|23072.54|23193.97|23073.97|23192.01|23072.01|10
1637333540000|2021-11-19 14:52:20|23192.26|23072.26|23190.17|23070.17|23192.26|23072.26|23188.3|23068.3|10
1637333550000|2021-11-19 14:52:30|23190.05|23070.05|23186.21|23066.21|23190.12|23070.12|23186.21|23066.21|10
1637333560000|2021-11-19 14:52:40|23187.91|23067.91|23185.55|23065.55|23187.91|23067.91|23185.21|23065.21|10
1637333570000|2021-11-19 14:52:50|23185.24|23065.24|23180.68|23060.68|23185.24|23065.24|23180.68|23060.68|10
1637333580000|2021-11-19 14:53:00|23178.75|23058.75|23177.25|23057.25|23178.75|23058.75|23176.07|23056.07|9
1637333590000|2021-11-19 14:53:10|23178.88|23058.88|23184.27|23064.27|23184.46|23064.46|23178.63|23058.63|10
1637333600000|2021-11-19 14:53:20|23184.44|23064.44|23183.39|23063.39|23184.44|23064.44|23180.09|23060.09|10
1637333610000|2021-11-19 14:53:30|23184.18|23064.18|23186.05|23066.05|23187.38|23067.38|23183.62|23063.62|10
1637333620000|2021-11-19 14:53:40|23185.6|23065.6|23187.45|23067.45|23188.22|23068.22|23185.2|23065.2|10
1637333630000|2021-11-19 14:53:50|23187.18|23067.18|23186.63|23066.63|23187.76|23067.76|23186.63|23066.63|10
1637333640000|2021-11-19 14:54:00|23186.67|23066.67|23187.97|23067.97|23187.97|23067.97|23186.5|23066.5|10
1637333650000|2021-11-19 14:54:10|23187.96|23067.96|23189.25|23069.25|23189.69|23069.69|23187.44|23067.44|10
1637333660000|2021-11-19 14:54:20|23190.83|23070.83|23194.83|23074.83|23194.83|23074.83|23190.83|23070.83|10
1637333670000|2021-11-19 14:54:30|23197.04|23077.04|23196.61|23076.61|23198.48|23078.48|23196.59|23076.59|10
1637333680000|2021-11-19 14:54:40|23197.06|23077.06|23202.76|23082.76|23202.76|23082.76|23197.06|23077.06|9
1637333690000|2021-11-19 14:54:50|23202.83|23082.83|23204.32|23084.32|23205.24|23085.24|23202.83|23082.83|9
1637333700000|2021-11-19 14:55:00|23204.55|23084.55|23208.44|23088.44|23208.44|23088.44|23204.55|23084.55|10
1637333710000|2021-11-19 14:55:10|23209.27|23089.27|23212.83|23092.83|23212.83|23092.83|23208.38|23088.38|10
1637333720000|2021-11-19 14:55:20|23214.66|23094.66|23219.44|23099.44|23220|23100|23214.66|23094.66|10
1637333730000|2021-11-19 14:55:30|23219.54|23099.54|23218.39|23098.39|23220.2|23100.2|23218.39|23098.39|10
1637333740000|2021-11-19 14:55:40|23218.29|23098.29|23223.5|23103.5|23223.59|23103.59|23218.29|23098.29|10
1637333750000|2021-11-19 14:55:50|23223.92|23103.92|23227.22|23107.22|23227.46|23107.46|23223.92|23103.92|10
1637333760000|2021-11-19 14:56:00|23227.52|23107.52|23231.24|23111.24|23231.24|23111.24|23227.32|23107.32|10
1637333770000|2021-11-19 14:56:10|23233.03|23113.03|23231.49|23111.49|23233.03|23113.03|23231.38|23111.38|10
1637333780000|2021-11-19 14:56:20|23230.64|23110.64|23231.99|23111.99|23232.67|23112.67|23230.64|23110.64|10
1637333790000|2021-11-19 14:56:30|23232.25|23112.25|23233.47|23113.47|23234.23|23114.23|23232.18|23112.18|10
1637333800000|2021-11-19 14:56:40|23233.65|23113.65|23238.99|23118.99|23238.99|23118.99|23233.65|23113.65|10
1637333810000|2021-11-19 14:56:50|23239.6|23119.6|23242.84|23122.84|23242.95|23122.95|23239.6|23119.6|10
1637333820000|2021-11-19 14:57:00|23243.16|23123.16|23247.59|23127.59|23247.59|23127.59|23243.12|23123.12|9
1637333830000|2021-11-19 14:57:10|23247.61|23127.61|23248.65|23128.65|23248.75|23128.75|23247.28|23127.28|9
1637333840000|2021-11-19 14:57:20|23248.36|23128.36|23242.26|23122.26|23248.36|23128.36|23242.26|23122.26|10
1637333850000|2021-11-19 14:57:30|23242.79|23122.79|23253.04|23133.04|23253.04|23133.04|23242.79|23122.79|10
1637333860000|2021-11-19 14:57:40|23253.98|23133.98|23257.36|23137.36|23258.73|23138.73|23253.5|23133.5|10
1637333870000|2021-11-19 14:57:50|23260.5|23140.5|23264.96|23144.96|23264.96|23144.96|23259.74|23139.74|10
1637333880000|2021-11-19 14:58:00|23264.43|23144.43|23263.54|23143.54|23264.43|23144.43|23262.42|23142.42|10
1637333890000|2021-11-19 14:58:10|23265.21|23145.21|23266.59|23146.59|23266.82|23146.82|23264|23144|10
1637333900000|2021-11-19 14:58:20|23266.85|23146.85|23259.35|23139.35|23266.85|23146.85|23259.35|23139.35|10
1637333910000|2021-11-19 14:58:30|23259.17|23139.17|23255.17|23135.17|23259.17|23139.17|23255.17|23135.17|10
1637333920000|2021-11-19 14:58:40|23253.9|23133.9|23255.51|23135.51|23255.87|23135.87|23253.33|23133.33|10
1637333930000|2021-11-19 14:58:50|23255.35|23135.35|23253.85|23133.85|23255.59|23135.59|23253.22|23133.22|10
1637333940000|2021-11-19 14:59:00|23253.31|23133.31|23244.77|23124.77|23253.31|23133.31|23244.77|23124.77|10
1637333950000|2021-11-19 14:59:10|23244.17|23124.17|23239.84|23119.84|23244.19|23124.19|23239.84|23119.84|10
1637333960000|2021-11-19 14:59:20|23241.07|23121.07|23238.22|23118.22|23241.55|23121.55|23238.12|23118.12|10
1637333970000|2021-11-19 14:59:30|23237.31|23117.31|23239.56|23119.56|23239.56|23119.56|23237.31|23117.31|10
1637333980000|2021-11-19 14:59:40|23239.84|23119.84|23240.36|23120.36|23241.77|23121.77|23239.84|23119.84|10
1637333990000|2021-11-19 14:59:50|23240.58|23120.58|23242.38|23122.38|23242.38|23122.38|23240.26|23120.26|10
1637334000000|2021-11-19 15:00:00|23242.48|23122.48|23256.72|23136.72|23256.72|23136.72|23242.48|23122.48|10
1637334010000|2021-11-19 15:00:10|23257.29|23137.29|23270.16|23150.16|23270.16|23150.16|23257.29|23137.29|10
1637334020000|2021-11-19 15:00:20|23270.67|23150.67|23270.38|23150.38|23272.91|23152.91|23270.38|23150.38|10
1637334030000|2021-11-19 15:00:30|23269.95|23149.95|23265.74|23145.74|23269.95|23149.95|23264.44|23144.44|10
1637334040000|2021-11-19 15:00:40|23265.14|23145.14|23258.48|23138.48|23265.74|23145.74|23258.48|23138.48|10
1637334050000|2021-11-19 15:00:50|23255.99|23135.99|23247.12|23127.12|23255.99|23135.99|23247.12|23127.12|10
1637334060000|2021-11-19 15:01:00|23247.69|23127.69|23243.17|23123.17|23248.36|23128.36|23242.94|23122.94|10
1637334070000|2021-11-19 15:01:10|23243.36|23123.36|23242.86|23122.86|23243.36|23123.36|23241.76|23121.76|10
1637334080000|2021-11-19 15:01:20|23242.21|23122.21|23243.55|23123.55|23244.44|23124.44|23242.04|23122.04|10
1637334090000|2021-11-19 15:01:30|23246.64|23126.64|23251.12|23131.12|23251.99|23131.99|23246.64|23126.64|10
1637334100000|2021-11-19 15:01:40|23251.02|23131.02|23249.01|23129.01|23252.14|23132.14|23249.01|23129.01|10
1637334110000|2021-11-19 15:01:50|23248|23128|23247.54|23127.54|23249.87|23129.87|23247.54|23127.54|9
1637334120000|2021-11-19 15:02:00|23247.25|23127.25|23243.72|23123.72|23247.25|23127.25|23243.72|23123.72|10
1637334130000|2021-11-19 15:02:10|23243.13|23123.13|23240.23|23120.23|23243.13|23123.13|23240.23|23120.23|9
1637334140000|2021-11-19 15:02:20|23240.19|23120.19|23240.19|23120.19|23240.19|23120.19|23237.86|23117.86|10
1637334150000|2021-11-19 15:02:30|23240.03|23120.03|23235.83|23115.83|23240.03|23120.03|23235.57|23115.57|10
1637334160000|2021-11-19 15:02:40|23235.55|23115.55|23234.12|23114.12|23235.55|23115.55|23234.12|23114.12|10
1637334170000|2021-11-19 15:02:50|23234.32|23114.32|23236.07|23116.07|23236.54|23116.54|23234.32|23114.32|9
1637334180000|2021-11-19 15:03:00|23235.97|23115.97|23233.86|23113.86|23235.97|23115.97|23233.56|23113.56|10
1637334190000|2021-11-19 15:03:10|23234.23|23114.23|23231.61|23111.61|23234.23|23114.23|23231.42|23111.42|10
1637334200000|2021-11-19 15:03:20|23231.3|23111.3|23232.02|23112.02|23232.43|23112.43|23230.74|23110.74|10
1637334210000|2021-11-19 15:03:30|23232.22|23112.22|23225.48|23105.48|23232.22|23112.22|23225.48|23105.48|10
1637334220000|2021-11-19 15:03:40|23225.4|23105.4|23219.59|23099.59|23225.4|23105.4|23219.59|23099.59|10
1637334230000|2021-11-19 15:03:50|23217.83|23097.83|23215.43|23095.43|23217.83|23097.83|23214.82|23094.82|9
1637334240000|2021-11-19 15:04:00|23215.18|23095.18|23210.26|23090.26|23215.72|23095.72|23210.26|23090.26|10
1637334250000|2021-11-19 15:04:10|23210.12|23090.12|23208.54|23088.54|23210.4|23090.4|23208.34|23088.34|10
1637334260000|2021-11-19 15:04:20|23209.53|23089.53|23208.22|23088.22|23209.53|23089.53|23207.4|23087.4|10
1637334270000|2021-11-19 15:04:30|23209.56|23089.56|23209.75|23089.75|23209.75|23089.75|23208.16|23088.16|10
1637334280000|2021-11-19 15:04:40|23211.24|23091.24|23214.6|23094.6|23214.6|23094.6|23210.31|23090.31|9
1637334290000|2021-11-19 15:04:50|23214.28|23094.28|23213.1|23093.1|23214.37|23094.37|23213.1|23093.1|10
1637334300000|2021-11-19 15:05:00|23213.16|23093.16|23213.78|23093.78|23214.07|23094.07|23213.16|23093.16|10
1637334310000|2021-11-19 15:05:10|23213.62|23093.62|23212.59|23092.59|23214.09|23094.09|23212.17|23092.17|10
1637334320000|2021-11-19 15:05:20|23212.34|23092.34|23214.41|23094.41|23214.41|23094.41|23211.77|23091.77|10
1637334330000|2021-11-19 15:05:30|23214.16|23094.16|23212.39|23092.39|23214.16|23094.16|23211.71|23091.71|10
1637334340000|2021-11-19 15:05:40|23213.18|23093.18|23210.15|23090.15|23213.18|23093.18|23210.15|23090.15|10
1637334350000|2021-11-19 15:05:50|23209.65|23089.65|23208.76|23088.76|23209.77|23089.77|23208.76|23088.76|9
1637334360000|2021-11-19 15:06:00|23208.75|23088.75|23206.44|23086.44|23209.02|23089.02|23206.44|23086.44|10
1637334370000|2021-11-19 15:06:10|23206.33|23086.33|23201.47|23081.47|23206.33|23086.33|23201.47|23081.47|10
1637334380000|2021-11-19 15:06:20|23201.77|23081.77|23196.89|23076.89|23201.77|23081.77|23196.26|23076.26|10
1637334390000|2021-11-19 15:06:30|23195.78|23075.78|23180.18|23060.18|23195.78|23075.78|23180.18|23060.18|10
1637334400000|2021-11-19 15:06:40|23179.56|23059.56|23176.36|23056.36|23179.56|23059.56|23176.36|23056.36|10
1637334410000|2021-11-19 15:06:50|23175.7|23055.7|23168.83|23048.83|23175.7|23055.7|23168.83|23048.83|10
1637334420000|2021-11-19 15:07:00|23168.67|23048.67|23174.17|23054.17|23174.66|23054.66|23166.54|23046.54|10
1637334430000|2021-11-19 15:07:10|23174.85|23054.85|23181.38|23061.38|23181.38|23061.38|23174.85|23054.85|10
1637334440000|2021-11-19 15:07:20|23183.23|23063.23|23185.11|23065.11|23185.3|23065.3|23183.23|23063.23|10
1637334450000|2021-11-19 15:07:30|23185.34|23065.34|23182.96|23062.96|23185.34|23065.34|23182.96|23062.96|10
1637334460000|2021-11-19 15:07:40|23183.19|23063.19|23188.19|23068.19|23190.1|23070.1|23183.19|23063.19|10
1637334470000|2021-11-19 15:07:50|23187.21|23067.21|23182.65|23062.65|23187.86|23067.86|23182.15|23062.15|10
1637334480000|2021-11-19 15:08:00|23182.56|23062.56|23177.94|23057.94|23182.56|23062.56|23177.94|23057.94|10
1637334490000|2021-11-19 15:08:10|23177.36|23057.36|23174.11|23054.11|23177.36|23057.36|23174.11|23054.11|10
1637334500000|2021-11-19 15:08:20|23174.16|23054.16|23168.62|23048.62|23174.16|23054.16|23168.35|23048.35|10
1637334510000|2021-11-19 15:08:30|23169.17|23049.17|23166.25|23046.25|23169.46|23049.46|23166.25|23046.25|10
1637334520000|2021-11-19 15:08:40|23166.6|23046.6|23160.89|23040.89|23166.6|23046.6|23160.89|23040.89|10
1637334530000|2021-11-19 15:08:50|23160.27|23040.27|23155.34|23035.34|23160.27|23040.27|23154.63|23034.63|10
1637334540000|2021-11-19 15:09:00|23155.27|23035.27|23156.95|23036.95|23157.41|23037.41|23155.27|23035.27|10
1637334550000|2021-11-19 15:09:10|23156.99|23036.99|23153.81|23033.81|23157.26|23037.26|23153.81|23033.81|10
1637334560000|2021-11-19 15:09:20|23153.38|23033.38|23151.72|23031.72|23153.41|23033.41|23151.72|23031.72|10
1637334570000|2021-11-19 15:09:30|23152.09|23032.09|23153.07|23033.07|23153.63|23033.63|23151.44|23031.44|10
1637334580000|2021-11-19 15:09:40|23152.64|23032.64|23152.3|23032.3|23152.92|23032.92|23151.82|23031.82|10
1637334590000|2021-11-19 15:09:50|23152.75|23032.75|23152.47|23032.47|23153.11|23033.11|23152.23|23032.23|10
1637334600000|2021-11-19 15:10:00|23152.54|23032.54|23154.44|23034.44|23154.44|23034.44|23152.39|23032.39|10
1637334610000|2021-11-19 15:10:10|23153.97|23033.97|23154.62|23034.62|23155.33|23035.33|23153.97|23033.97|10
1637334620000|2021-11-19 15:10:20|23154.88|23034.88|23156.46|23036.46|23156.59|23036.59|23153.73|23033.73|10
1637334630000|2021-11-19 15:10:30|23155.93|23035.93|23145.83|23025.83|23155.93|23035.93|23145.83|23025.83|10
1637334640000|2021-11-19 15:10:40|23144.72|23024.72|23134.92|23014.92|23144.72|23024.72|23134.92|23014.92|10
1637334650000|2021-11-19 15:10:50|23134.6|23014.6|23133.52|23013.52|23135.03|23015.03|23133.52|23013.52|10
1637334660000|2021-11-19 15:11:00|23133.49|23013.49|23134.16|23014.16|23134.18|23014.18|23133.41|23013.41|9
1637334670000|2021-11-19 15:11:10|23133.46|23013.46|23133.82|23013.82|23134.53|23014.53|23133.06|23013.06|10
1637334680000|2021-11-19 15:11:20|23134.97|23014.97|23134.63|23014.63|23134.97|23014.97|23133.35|23013.35|10
1637334690000|2021-11-19 15:11:30|23134.79|23014.79|23140.67|23020.67|23140.67|23020.67|23134.29|23014.29|10
1637334700000|2021-11-19 15:11:40|23142.72|23022.72|23149.63|23029.63|23149.63|23029.63|23142.02|23022.02|10
1637334710000|2021-11-19 15:11:50|23149.65|23029.65|23154.83|23034.83|23155.25|23035.25|23149.65|23029.65|10
1637334720000|2021-11-19 15:12:00|23154.74|23034.74|23152.79|23032.79|23155.89|23035.89|23152.79|23032.79|10
1637334730000|2021-11-19 15:12:10|23154.59|23034.59|23149.33|23029.33|23154.59|23034.59|23148.41|23028.41|10
1637334740000|2021-11-19 15:12:20|23148.4|23028.4|23141.71|23021.71|23148.4|23028.4|23141.33|23021.33|10
1637334750000|2021-11-19 15:12:30|23141.54|23021.54|23135.86|23015.86|23141.54|23021.54|23135.86|23015.86|10
1637334760000|2021-11-19 15:12:40|23135.56|23015.56|23132.69|23012.69|23136.45|23016.45|23131.71|23011.71|10
1637334770000|2021-11-19 15:12:50|23132.26|23012.26|23129.47|23009.47|23132.26|23012.26|23128.24|23008.24|10
1637334780000|2021-11-19 15:13:00|23129.84|23009.84|23125.58|23005.58|23129.95|23009.95|23125.27|23005.27|10
1637334790000|2021-11-19 15:13:10|23125.36|23005.36|23126.53|23006.53|23126.96|23006.96|23125.36|23005.36|10
1637334800000|2021-11-19 15:13:20|23126.64|23006.64|23122.58|23002.58|23126.73|23006.73|23122.58|23002.58|10
1637334810000|2021-11-19 15:13:30|23122.28|23002.28|23117.16|22997.16|23122.28|23002.28|23117.16|22997.16|10
1637334820000|2021-11-19 15:13:40|23117.77|22997.77|23117.45|22997.45|23117.77|22997.77|23116.83|22996.83|10
1637334830000|2021-11-19 15:13:50|23116.96|22996.96|23116.62|22996.62|23116.96|22996.96|23115.81|22995.81|10
1637334840000|2021-11-19 15:14:00|23115.92|22995.92|23114.61|22994.61|23116.37|22996.37|23114.46|22994.46|10
1637334850000|2021-11-19 15:14:10|23114.67|22994.67|23117.49|22997.49|23117.76|22997.76|23114.67|22994.67|10
1637334860000|2021-11-19 15:14:20|23117.87|22997.87|23121.63|23001.63|23121.63|23001.63|23117.05|22997.05|8
1637334870000|2021-11-19 15:14:30|23121.9|23001.9|23126.38|23006.38|23126.54|23006.54|23121.9|23001.9|10
1637334880000|2021-11-19 15:14:40|23126.15|23006.15|23124.63|23004.63|23126.47|23006.47|23124.45|23004.45|9
1637334890000|2021-11-19 15:14:50|23125.37|23005.37|23130.35|23010.35|23130.35|23010.35|23125.37|23005.37|10
1637334900000|2021-11-19 15:15:00|23132.29|23012.29|23134.53|23014.53|23134.53|23014.53|23132.29|23012.29|10
1637334910000|2021-11-19 15:15:10|23134.58|23014.58|23133.98|23013.98|23135.16|23015.16|23133.72|23013.72|10
1637334920000|2021-11-19 15:15:20|23137.82|23017.82|23140.41|23020.41|23140.41|23020.41|23137.45|23017.45|10
1637334930000|2021-11-19 15:15:30|23140.95|23020.95|23142.9|23022.9|23143.14|23023.14|23140.95|23020.95|10
1637334940000|2021-11-19 15:15:40|23142.74|23022.74|23143.28|23023.28|23143.28|23023.28|23142.01|23022.01|10
1637334950000|2021-11-19 15:15:50|23143.47|23023.47|23147.25|23027.25|23147.25|23027.25|23142.6|23022.6|10
1637334960000|2021-11-19 15:16:00|23147.51|23027.51|23153.8|23033.8|23153.8|23033.8|23147.51|23027.51|10
1637334970000|2021-11-19 15:16:10|23154.14|23034.14|23155.43|23035.43|23155.43|23035.43|23152.98|23032.98|10
1637334980000|2021-11-19 15:16:20|23155.54|23035.54|23158.95|23038.95|23158.95|23038.95|23155.02|23035.02|10
1637334990000|2021-11-19 15:16:30|23160.97|23040.97|23158.81|23038.81|23161.47|23041.47|23158.81|23038.81|10
1637335000000|2021-11-19 15:16:40|23158.41|23038.41|23154.27|23034.27|23158.41|23038.41|23154.27|23034.27|9
1637335010000|2021-11-19 15:16:50|23153.15|23033.15|23143.63|23023.63|23153.15|23033.15|23143.63|23023.63|9
1637335020000|2021-11-19 15:17:00|23143.4|23023.4|23137.79|23017.79|23143.4|23023.4|23137.79|23017.79|10
1637335030000|2021-11-19 15:17:10|23137.59|23017.59|23131.42|23011.42|23137.59|23017.59|23130.59|23010.59|10
1637335040000|2021-11-19 15:17:20|23130.33|23010.33|23127.33|23007.33|23130.57|23010.57|23127.33|23007.33|10
1637335050000|2021-11-19 15:17:30|23126.78|23006.78|23121.49|23001.49|23126.78|23006.78|23121.49|23001.49|10
1637335060000|2021-11-19 15:17:40|23121.37|23001.37|23115.7|22995.7|23121.37|23001.37|23115.7|22995.7|10
1637335070000|2021-11-19 15:17:50|23115.54|22995.54|23114.53|22994.53|23117.44|22997.44|23114.53|22994.53|10
1637335080000|2021-11-19 15:18:00|23114.42|22994.42|23114|22994|23115.06|22995.06|23113.75|22993.75|10
1637335090000|2021-11-19 15:18:10|23113.36|22993.36|23112.16|22992.16|23113.7|22993.7|23111.99|22991.99|10
1637335100000|2021-11-19 15:18:20|23113.41|22993.41|23118.11|22998.11|23118.11|22998.11|23113.41|22993.41|9
1637335110000|2021-11-19 15:18:30|23119.68|22999.68|23123.08|23003.08|23123.1|23003.1|23119.05|22999.05|10
1637335120000|2021-11-19 15:18:40|23124.9|23004.9|23127.71|23007.71|23127.91|23007.91|23124.9|23004.9|10
1637335130000|2021-11-19 15:18:50|23128.46|23008.46|23126.04|23006.04|23128.46|23008.46|23124.74|23004.74|9
1637335140000|2021-11-19 15:19:00|23125.91|23005.91|23125.07|23005.07|23125.91|23005.91|23124.7|23004.7|10
1637335150000|2021-11-19 15:19:10|23126.57|23006.57|23127.25|23007.25|23127.32|23007.32|23126.39|23006.39|10
1637335160000|2021-11-19 15:19:20|23126.54|23006.54|23132.36|23012.36|23132.36|23012.36|23126.54|23006.54|10
1637335170000|2021-11-19 15:19:30|23132.95|23012.95|23140.2|23020.2|23140.2|23020.2|23132.95|23012.95|10
1637335180000|2021-11-19 15:19:40|23141.53|23021.53|23146.59|23026.59|23146.59|23026.59|23141.53|23021.53|10
1637335190000|2021-11-19 15:19:50|23145.29|23025.29|23149.55|23029.55|23149.89|23029.89|23145.29|23025.29|9
1637335200000|2021-11-19 15:20:00|23150.05|23030.05|23151.64|23031.64|23151.64|23031.64|23149.63|23029.63|10
1637335210000|2021-11-19 15:20:10|23151.67|23031.67|23152.97|23032.97|23152.97|23032.97|23151.28|23031.28|10
1637335220000|2021-11-19 15:20:20|23153.15|23033.15|23156.8|23036.8|23156.8|23036.8|23153.15|23033.15|10
1637335230000|2021-11-19 15:20:30|23156.32|23036.32|23156.71|23036.71|23156.88|23036.88|23156.08|23036.08|9
1637335240000|2021-11-19 15:20:40|23156.66|23036.66|23155.4|23035.4|23157.49|23037.49|23155.4|23035.4|10
1637335250000|2021-11-19 15:20:50|23155.43|23035.43|23154.1|23034.1|23155.66|23035.66|23154.01|23034.01|10
1637335260000|2021-11-19 15:21:00|23155.46|23035.46|23157.92|23037.92|23157.92|23037.92|23154.72|23034.72|10
1637335270000|2021-11-19 15:21:10|23158.21|23038.21|23161.89|23041.89|23161.89|23041.89|23158.21|23038.21|10
1637335280000|2021-11-19 15:21:20|23161.64|23041.64|23163.33|23043.33|23163.33|23043.33|23160.16|23040.16|10
1637335290000|2021-11-19 15:21:30|23163.99|23043.99|23171.52|23051.52|23171.52|23051.52|23163.99|23043.99|10
1637335300000|2021-11-19 15:21:40|23172.04|23052.04|23177.46|23057.46|23177.46|23057.46|23172.04|23052.04|9
1637335310000|2021-11-19 15:21:50|23177.78|23057.78|23178.13|23058.13|23178.13|23058.13|23176.96|23056.96|9
1637335320000|2021-11-19 15:22:00|23178.23|23058.23|23179.59|23059.59|23179.76|23059.76|23177.89|23057.89|10
1637335330000|2021-11-19 15:22:10|23179.48|23059.48|23181.27|23061.27|23181.33|23061.33|23179.48|23059.48|10
1637335340000|2021-11-19 15:22:20|23180.91|23060.91|23186.01|23066.01|23186.01|23066.01|23180.91|23060.91|10
1637335350000|2021-11-19 15:22:30|23186.06|23066.06|23190.51|23070.51|23190.51|23070.51|23185.69|23065.69|10
1637335360000|2021-11-19 15:22:40|23190.58|23070.58|23190.06|23070.06|23190.96|23070.96|23190.06|23070.06|9
1637335370000|2021-11-19 15:22:50|23189.97|23069.97|23190.87|23070.87|23191.28|23071.28|23189.12|23069.12|9
1637335380000|2021-11-19 15:23:00|23191.9|23071.9|23190.68|23070.68|23192.42|23072.42|23190.68|23070.68|10
1637335390000|2021-11-19 15:23:10|23191.51|23071.51|23191.87|23071.87|23192.38|23072.38|23190.98|23070.98|9
1637335400000|2021-11-19 15:23:20|23193.47|23073.47|23195.58|23075.58|23196.51|23076.51|23193.47|23073.47|10
1637335410000|2021-11-19 15:23:30|23196.2|23076.2|23199.55|23079.55|23199.55|23079.55|23196.2|23076.2|10
1637335420000|2021-11-19 15:23:40|23198.71|23078.71|23201.07|23081.07|23201.07|23081.07|23197.59|23077.59|10
1637335430000|2021-11-19 15:23:50|23201.04|23081.04|23206.3|23086.3|23206.3|23086.3|23199.9|23079.9|10
1637335440000|2021-11-19 15:24:00|23206.35|23086.35|23208.25|23088.25|23208.25|23088.25|23205.91|23085.91|9
1637335450000|2021-11-19 15:24:10|23208.96|23088.96|23210.23|23090.23|23210.5|23090.5|23208.96|23088.96|9
1637335460000|2021-11-19 15:24:20|23209.79|23089.79|23209.27|23089.27|23212.48|23092.48|23209.1|23089.1|10
1637335470000|2021-11-19 15:24:30|23209.47|23089.47|23203.89|23083.89|23209.58|23089.58|23203.89|23083.89|10
1637335480000|2021-11-19 15:24:40|23203.64|23083.64|23197.91|23077.91|23203.64|23083.64|23197.42|23077.42|10
1637335490000|2021-11-19 15:24:50|23199.25|23079.25|23197.5|23077.5|23199.25|23079.25|23197.5|23077.5|10
1637335500000|2021-11-19 15:25:00|23197.18|23077.18|23201.87|23081.87|23201.99|23081.99|23197.18|23077.18|10
1637335510000|2021-11-19 15:25:10|23202.14|23082.14|23200.77|23080.77|23202.5|23082.5|23200.64|23080.64|10
1637335520000|2021-11-19 15:25:20|23200.92|23080.92|23202.76|23082.76|23202.76|23082.76|23200.92|23080.92|10
1637335530000|2021-11-19 15:25:30|23203.42|23083.42|23202.42|23082.42|23205.65|23085.65|23202.42|23082.42|10
1637335540000|2021-11-19 15:25:40|23202.79|23082.79|23200.88|23080.88|23202.79|23082.79|23200.24|23080.24|10
1637335550000|2021-11-19 15:25:50|23201.12|23081.12|23196.25|23076.25|23201.12|23081.12|23196.25|23076.25|10
1637335560000|2021-11-19 15:26:00|23195.05|23075.05|23192.3|23072.3|23195.44|23075.44|23192.3|23072.3|10
1637335570000|2021-11-19 15:26:10|23190.97|23070.97|23187.41|23067.41|23190.97|23070.97|23187.22|23067.22|10
1637335580000|2021-11-19 15:26:20|23186.35|23066.35|23183.27|23063.27|23186.35|23066.35|23182.21|23062.21|10
1637335590000|2021-11-19 15:26:30|23182.95|23062.95|23180.76|23060.76|23184.21|23064.21|23180.58|23060.58|10
1637335600000|2021-11-19 15:26:40|23181.37|23061.37|23181.43|23061.43|23183.22|23063.22|23181.37|23061.37|10
1637335610000|2021-11-19 15:26:50|23181.31|23061.31|23173.81|23053.81|23181.5|23061.5|23173.81|23053.81|10
1637335620000|2021-11-19 15:27:00|23174.28|23054.28|23166.36|23046.36|23174.28|23054.28|23166.36|23046.36|10
1637335630000|2021-11-19 15:27:10|23165.9|23045.9|23161.61|23041.61|23165.94|23045.94|23161.61|23041.61|10
1637335640000|2021-11-19 15:27:20|23160.24|23040.24|23158.79|23038.79|23160.84|23040.84|23158.52|23038.52|10
1637335650000|2021-11-19 15:27:30|23158.42|23038.42|23157.93|23037.93|23160.22|23040.22|23157.59|23037.59|10
1637335660000|2021-11-19 15:27:40|23157.37|23037.37|23156.76|23036.76|23157.37|23037.37|23154.93|23034.93|10
1637335670000|2021-11-19 15:27:50|23157.56|23037.56|23161.95|23041.95|23162.59|23042.59|23157.18|23037.18|10
1637335680000|2021-11-19 15:28:00|23162.31|23042.31|23164.48|23044.48|23164.48|23044.48|23162.31|23042.31|10
1637335690000|2021-11-19 15:28:10|23168.97|23048.97|23170.07|23050.07|23170.72|23050.72|23168.79|23048.79|10
1637335700000|2021-11-19 15:28:20|23168.12|23048.12|23168.79|23048.79|23169.8|23049.8|23167.15|23047.15|9
1637335710000|2021-11-19 15:28:30|23169.26|23049.26|23171.55|23051.55|23171.77|23051.77|23168.62|23048.62|10
1637335720000|2021-11-19 15:28:40|23170.93|23050.93|23172.27|23052.27|23172.27|23052.27|23170.46|23050.46|10
1637335730000|2021-11-19 15:28:50|23172.31|23052.31|23174.8|23054.8|23174.8|23054.8|23172.23|23052.23|10
1637335740000|2021-11-19 15:29:00|23175.49|23055.49|23175.83|23055.83|23177.2|23057.2|23175.18|23055.18|10
1637335750000|2021-11-19 15:29:10|23174.47|23054.47|23167.18|23047.18|23174.69|23054.69|23166.43|23046.43|10
1637335760000|2021-11-19 15:29:20|23167.13|23047.13|23162.5|23042.5|23167.13|23047.13|23162.4|23042.4|10
1637335770000|2021-11-19 15:29:30|23162.83|23042.83|23159.86|23039.86|23163.12|23043.12|23159.86|23039.86|10
1637335780000|2021-11-19 15:29:40|23159.92|23039.92|23159.34|23039.34|23160.57|23040.57|23158.32|23038.32|10
1637335790000|2021-11-19 15:29:50|23159.84|23039.84|23161.38|23041.38|23161.73|23041.73|23159.84|23039.84|10
1637335800000|2021-11-19 15:30:00|23161.49|23041.49|23159.42|23039.42|23161.49|23041.49|23159.42|23039.42|10
1637335810000|2021-11-19 15:30:10|23160.06|23040.06|23162.79|23042.79|23162.79|23042.79|23159.34|23039.34|10
1637335820000|2021-11-19 15:30:20|23162.56|23042.56|23167.72|23047.72|23167.72|23047.72|23162.56|23042.56|10
1637335830000|2021-11-19 15:30:30|23167.94|23047.94|23171.71|23051.71|23171.9|23051.9|23167.94|23047.94|10
1637335840000|2021-11-19 15:30:40|23171.6|23051.6|23172.17|23052.17|23173.4|23053.4|23171.09|23051.09|10
1637335850000|2021-11-19 15:30:50|23172.03|23052.03|23168.94|23048.94|23172.03|23052.03|23168.89|23048.89|10
1637335860000|2021-11-19 15:31:00|23169.07|23049.07|23152.88|23032.88|23169.07|23049.07|23152.88|23032.88|10
1637335870000|2021-11-19 15:31:10|23151.45|23031.45|23144.66|23024.66|23151.45|23031.45|23144.66|23024.66|10
1637335880000|2021-11-19 15:31:20|23144.08|23024.08|23138.88|23018.88|23144.08|23024.08|23138.13|23018.13|10
1637335890000|2021-11-19 15:31:30|23138.26|23018.26|23136.83|23016.83|23138.59|23018.59|23136.11|23016.11|10
1637335900000|2021-11-19 15:31:40|23135.73|23015.73|23134.11|23014.11|23135.95|23015.95|23134.11|23014.11|10
1637335910000|2021-11-19 15:31:50|23134.04|23014.04|23135.98|23015.98|23135.98|23015.98|23134.04|23014.04|10
1637335920000|2021-11-19 15:32:00|23136.31|23016.31|23140.27|23020.27|23140.27|23020.27|23136.23|23016.23|10
1637335930000|2021-11-19 15:32:10|23141.07|23021.07|23148.54|23028.54|23148.54|23028.54|23140.45|23020.45|10
1637335940000|2021-11-19 15:32:20|23149.72|23029.72|23155.74|23035.74|23155.74|23035.74|23149.72|23029.72|10
1637335950000|2021-11-19 15:32:30|23156.4|23036.4|23165.09|23045.09|23165.09|23045.09|23156.4|23036.4|10
1637335960000|2021-11-19 15:32:40|23164.6|23044.6|23168.64|23048.64|23168.64|23048.64|23164.38|23044.38|10
1637335970000|2021-11-19 15:32:50|23168.36|23048.36|23171.49|23051.49|23172.15|23052.15|23167.32|23047.32|9
1637335980000|2021-11-19 15:33:00|23170.68|23050.68|23170.58|23050.58|23171.04|23051.04|23169.31|23049.31|10
1637335990000|2021-11-19 15:33:10|23171.54|23051.54|23175.4|23055.4|23175.4|23055.4|23171.49|23051.49|10
1637336000000|2021-11-19 15:33:20|23173.95|23053.95|23173.5|23053.5|23173.98|23053.98|23172.37|23052.37|10
1637336010000|2021-11-19 15:33:30|23173.79|23053.79|23165.25|23045.25|23173.79|23053.79|23165.25|23045.25|10
1637336020000|2021-11-19 15:33:40|23165.16|23045.16|23155.14|23035.14|23165.16|23045.16|23155.14|23035.14|10
1637336030000|2021-11-19 15:33:50|23155.16|23035.16|23150.7|23030.7|23155.16|23035.16|23150.53|23030.53|10
1637336040000|2021-11-19 15:34:00|23150.31|23030.31|23151.45|23031.45|23151.45|23031.45|23149.19|23029.19|10
1637336050000|2021-11-19 15:34:10|23151.36|23031.36|23153.39|23033.39|23153.91|23033.91|23151.29|23031.29|10
1637336060000|2021-11-19 15:34:20|23153.77|23033.77|23153.68|23033.68|23153.84|23033.84|23152.81|23032.81|10
1637336070000|2021-11-19 15:34:30|23154.29|23034.29|23150.89|23030.89|23154.29|23034.29|23150.89|23030.89|10
1637336080000|2021-11-19 15:34:40|23149.95|23029.95|23150.48|23030.48|23151.97|23031.97|23149.95|23029.95|10
1637336090000|2021-11-19 15:34:50|23151.09|23031.09|23148.97|23028.97|23151.49|23031.49|23148.97|23028.97|9
1637336100000|2021-11-19 15:35:00|23148.8|23028.8|23149.25|23029.25|23149.25|23029.25|23148.19|23028.19|10
1637336110000|2021-11-19 15:35:10|23149.34|23029.34|23150.93|23030.93|23150.93|23030.93|23149.34|23029.34|9
1637336120000|2021-11-19 15:35:20|23150.95|23030.95|23156.54|23036.54|23156.54|23036.54|23150.35|23030.35|10
1637336130000|2021-11-19 15:35:30|23157.27|23037.27|23163.95|23043.95|23164.75|23044.75|23157.27|23037.27|10
1637336140000|2021-11-19 15:35:40|23165.29|23045.29|23167.65|23047.65|23169.06|23049.06|23164.58|23044.58|10
1637336150000|2021-11-19 15:35:50|23166.71|23046.71|23164.04|23044.04|23167.31|23047.31|23164.04|23044.04|9
1637336160000|2021-11-19 15:36:00|23163.73|23043.73|23161.76|23041.76|23163.73|23043.73|23161.37|23041.37|10
1637336170000|2021-11-19 15:36:10|23161.8|23041.8|23162.16|23042.16|23162.61|23042.61|23161.57|23041.57|10
1637336180000|2021-11-19 15:36:20|23162.43|23042.43|23158.61|23038.61|23162.43|23042.43|23158.61|23038.61|10
1637336190000|2021-11-19 15:36:30|23158.29|23038.29|23160.18|23040.18|23160.2|23040.2|23158.27|23038.27|9
1637336200000|2021-11-19 15:36:40|23159.91|23039.91|23163.58|23043.58|23163.58|23043.58|23159.91|23039.91|10
1637336210000|2021-11-19 15:36:50|23164.34|23044.34|23163.63|23043.63|23165.33|23045.33|23163.63|23043.63|10
1637336220000|2021-11-19 15:37:00|23163.52|23043.52|23163.97|23043.97|23164.55|23044.55|23162.85|23042.85|10
1637336230000|2021-11-19 15:37:10|23163.5|23043.5|23166.66|23046.66|23166.78|23046.78|23162.87|23042.87|9
1637336240000|2021-11-19 15:37:20|23166.72|23046.72|23164.99|23044.99|23166.94|23046.94|23163.01|23043.01|10
1637336250000|2021-11-19 15:37:30|23165.15|23045.15|23179.95|23059.95|23179.95|23059.95|23165.15|23045.15|10
1637336260000|2021-11-19 15:37:40|23182.6|23062.6|23182.93|23062.93|23182.99|23062.99|23180.65|23060.65|10
1637336270000|2021-11-19 15:37:50|23182.76|23062.76|23184.38|23064.38|23184.38|23064.38|23182.76|23062.76|10
1637336280000|2021-11-19 15:38:00|23184.29|23064.29|23185.38|23065.38|23185.38|23065.38|23183.64|23063.64|8
1637336290000|2021-11-19 15:38:10|23185.47|23065.47|23187.14|23067.14|23187.25|23067.25|23185.21|23065.21|10
1637336300000|2021-11-19 15:38:20|23186.77|23066.77|23187.25|23067.25|23187.25|23067.25|23186.11|23066.11|9
1637336310000|2021-11-19 15:38:30|23187.7|23067.7|23185.43|23065.43|23187.7|23067.7|23185.43|23065.43|8
1637336320000|2021-11-19 15:38:40|23184.98|23064.98|23182.27|23062.27|23184.98|23064.98|23181.19|23061.19|10
1637336330000|2021-11-19 15:38:50|23182.63|23062.63|23180.75|23060.75|23182.63|23062.63|23180.24|23060.24|10
1637336340000|2021-11-19 15:39:00|23180.42|23060.42|23179.98|23059.98|23180.46|23060.46|23178.63|23058.63|10
1637336350000|2021-11-19 15:39:10|23180.14|23060.14|23182.99|23062.99|23183.8|23063.8|23179.94|23059.94|10
1637336360000|2021-11-19 15:39:20|23183.26|23063.26|23186.13|23066.13|23186.13|23066.13|23183.11|23063.11|9
1637336370000|2021-11-19 15:39:30|23186.07|23066.07|23191.99|23071.99|23191.99|23071.99|23185.91|23065.91|10
1637336380000|2021-11-19 15:39:40|23192.56|23072.56|23194.5|23074.5|23194.5|23074.5|23191.71|23071.71|10
1637336390000|2021-11-19 15:39:50|23194.92|23074.92|23196.44|23076.44|23197.64|23077.64|23194.92|23074.92|10
1637336400000|2021-11-19 15:40:00|23196.28|23076.28|23196.21|23076.21|23196.88|23076.88|23195.44|23075.44|10
1637336410000|2021-11-19 15:40:10|23196.01|23076.01|23197.54|23077.54|23197.54|23077.54|23194.42|23074.42|10
1637336420000|2021-11-19 15:40:20|23198.13|23078.13|23205.01|23085.01|23205.01|23085.01|23198.13|23078.13|10
1637336430000|2021-11-19 15:40:30|23204.78|23084.78|23209.44|23089.44|23209.77|23089.77|23204.78|23084.78|10
1637336440000|2021-11-19 15:40:40|23212.39|23092.39|23213.95|23093.95|23214|23094|23212.06|23092.06|10
1637336450000|2021-11-19 15:40:50|23212.89|23092.89|23215.28|23095.28|23215.32|23095.32|23212.89|23092.89|10
1637336460000|2021-11-19 15:41:00|23217.95|23097.95|23216.76|23096.76|23217.95|23097.95|23216.75|23096.75|9
1637336470000|2021-11-19 15:41:10|23216.8|23096.8|23216.58|23096.58|23217.61|23097.61|23216.17|23096.17|10
1637336480000|2021-11-19 15:41:20|23216.88|23096.88|23215.97|23095.97|23216.94|23096.94|23215.5|23095.5|10
1637336490000|2021-11-19 15:41:30|23215.47|23095.47|23217.14|23097.14|23217.32|23097.32|23215.03|23095.03|10
1637336500000|2021-11-19 15:41:40|23217.44|23097.44|23217.72|23097.72|23217.96|23097.96|23216.46|23096.46|10
1637336510000|2021-11-19 15:41:50|23217.73|23097.73|23218.22|23098.22|23218.43|23098.43|23217.53|23097.53|10
1637336520000|2021-11-19 15:42:00|23218.6|23098.6|23220.43|23100.43|23220.43|23100.43|23218.6|23098.6|9
1637336530000|2021-11-19 15:42:10|23221.71|23101.71|23226.61|23106.61|23226.61|23106.61|23221.56|23101.56|10
1637336540000|2021-11-19 15:42:20|23226.72|23106.72|23231.91|23111.91|23231.91|23111.91|23226.72|23106.72|10
1637336550000|2021-11-19 15:42:30|23232.28|23112.28|23233.59|23113.59|23233.59|23113.59|23232.28|23112.28|10
1637336560000|2021-11-19 15:42:40|23234.22|23114.22|23239.36|23119.36|23239.36|23119.36|23234.22|23114.22|10
1637336570000|2021-11-19 15:42:50|23240.08|23120.08|23243.76|23123.76|23243.76|23123.76|23240.07|23120.07|10
1637336580000|2021-11-19 15:43:00|23243.58|23123.58|23243.77|23123.77|23243.99|23123.99|23243.08|23123.08|10
1637336590000|2021-11-19 15:43:10|23243.95|23123.95|23246.99|23126.99|23247.05|23127.05|23243.94|23123.94|9
1637336600000|2021-11-19 15:43:20|23246.22|23126.22|23248.94|23128.94|23248.94|23128.94|23245.9|23125.9|10
1637336610000|2021-11-19 15:43:30|23248.99|23128.99|23248.2|23128.2|23249.22|23129.22|23248.19|23128.19|10
1637336620000|2021-11-19 15:43:40|23248.19|23128.19|23246.37|23126.37|23248.19|23128.19|23246.2|23126.2|10
1637336630000|2021-11-19 15:43:50|23246.06|23126.06|23247.19|23127.19|23247.5|23127.5|23245.11|23125.11|10
1637336640000|2021-11-19 15:44:00|23247.26|23127.26|23247.38|23127.38|23247.38|23127.38|23246.55|23126.55|10
1637336650000|2021-11-19 15:44:10|23247.65|23127.65|23247.37|23127.37|23248.21|23128.21|23247.37|23127.37|10
1637336660000|2021-11-19 15:44:20|23248|23128|23247.85|23127.85|23248.18|23128.18|23247.41|23127.41|9
1637336670000|2021-11-19 15:44:30|23247.62|23127.62|23245.85|23125.85|23247.86|23127.86|23245.85|23125.85|10
1637336680000|2021-11-19 15:44:40|23246.81|23126.81|23253.4|23133.4|23253.4|23133.4|23246.08|23126.08|10
1637336690000|2021-11-19 15:44:50|23254.15|23134.15|23256|23136|23256.66|23136.66|23254.15|23134.15|10
1637336700000|2021-11-19 15:45:00|23256.3|23136.3|23255.46|23135.46|23257.61|23137.61|23255.46|23135.46|9
1637336710000|2021-11-19 15:45:10|23255.42|23135.42|23248.34|23128.34|23255.42|23135.42|23248.34|23128.34|10
1637336720000|2021-11-19 15:45:20|23248.19|23128.19|23248.19|23128.19|23249.06|23129.06|23247.26|23127.26|10
1637336730000|2021-11-19 15:45:30|23247.61|23127.61|23248.36|23128.36|23249.22|23129.22|23247.61|23127.61|10
1637336740000|2021-11-19 15:45:40|23247.97|23127.97|23245.59|23125.59|23247.97|23127.97|23245.27|23125.27|10
1637336750000|2021-11-19 15:45:50|23245.9|23125.9|23246.33|23126.33|23246.64|23126.64|23244.57|23124.57|10
1637336760000|2021-11-19 15:46:00|23246.17|23126.17|23245.36|23125.36|23247.37|23127.37|23245.22|23125.22|10
1637336770000|2021-11-19 15:46:10|23245|23125|23245.81|23125.81|23245.81|23125.81|23244.64|23124.64|10
1637336780000|2021-11-19 15:46:20|23245.41|23125.41|23245.66|23125.66|23246.31|23126.31|23245.41|23125.41|7
1637336790000|2021-11-19 15:46:30|23245.48|23125.48|23246.78|23126.78|23247.03|23127.03|23245.48|23125.48|8
1637336800000|2021-11-19 15:46:40|23246.73|23126.73|23252.88|23132.88|23252.88|23132.88|23246.73|23126.73|10
1637336810000|2021-11-19 15:46:50|23254.53|23134.53|23253.28|23133.28|23256.46|23136.46|23253.28|23133.28|10
1637336820000|2021-11-19 15:47:00|23254.4|23134.4|23253.44|23133.44|23254.4|23134.4|23251.59|23131.59|10
1637336830000|2021-11-19 15:47:10|23254.39|23134.39|23256.14|23136.14|23256.14|23136.14|23254.25|23134.25|10
1637336840000|2021-11-19 15:47:20|23254.98|23134.98|23254.79|23134.79|23254.98|23134.98|23253.78|23133.78|10
1637336850000|2021-11-19 15:47:30|23254.55|23134.55|23251.16|23131.16|23254.55|23134.55|23251.1|23131.1|10
1637336860000|2021-11-19 15:47:40|23250.93|23130.93|23244.39|23124.39|23250.93|23130.93|23244.39|23124.39|10
1637336870000|2021-11-19 15:47:50|23241.73|23121.73|23237.8|23117.8|23241.87|23121.87|23237.12|23117.12|9
1637336880000|2021-11-19 15:48:00|23236.44|23116.44|23234.01|23114.01|23236.66|23116.66|23232.74|23112.74|10
1637336890000|2021-11-19 15:48:10|23234.23|23114.23|23234.41|23114.41|23234.72|23114.72|23233.54|23113.54|10
1637336900000|2021-11-19 15:48:20|23233.12|23113.12|23233.72|23113.72|23233.82|23113.82|23233.12|23113.12|9
1637336910000|2021-11-19 15:48:30|23234.56|23114.56|23230.8|23110.8|23234.58|23114.58|23230.8|23110.8|10
1637336920000|2021-11-19 15:48:40|23230.35|23110.35|23229.79|23109.79|23231|23111|23229.79|23109.79|9
1637336930000|2021-11-19 15:48:50|23230.26|23110.26|23230.52|23110.52|23230.52|23110.52|23229.12|23109.12|10
1637336940000|2021-11-19 15:49:00|23230.65|23110.65|23238.55|23118.55|23238.55|23118.55|23230.59|23110.59|9
1637336950000|2021-11-19 15:49:10|23241.1|23121.1|23246.74|23126.74|23246.84|23126.84|23241.1|23121.1|10
1637336960000|2021-11-19 15:49:20|23246.67|23126.67|23249.55|23129.55|23249.55|23129.55|23245.55|23125.55|10
1637336970000|2021-11-19 15:49:30|23249.51|23129.51|23256.57|23136.57|23257.49|23137.49|23249.51|23129.51|10
1637336980000|2021-11-19 15:49:40|23256.02|23136.02|23261.47|23141.47|23261.76|23141.76|23255.46|23135.46|10
1637336990000|2021-11-19 15:49:50|23263.1|23143.1|23264.59|23144.59|23265.49|23145.49|23262.55|23142.55|10
1637337000000|2021-11-19 15:50:00|23264.4|23144.4|23264.58|23144.58|23264.58|23144.58|23262.97|23142.97|10
1637337010000|2021-11-19 15:50:10|23264.54|23144.54|23267.16|23147.16|23267.16|23147.16|23263.81|23143.81|9
1637337020000|2021-11-19 15:50:20|23267.66|23147.66|23269.4|23149.4|23269.68|23149.68|23267.66|23147.66|10
1637337030000|2021-11-19 15:50:30|23270.18|23150.18|23271.79|23151.79|23272.99|23152.99|23270.18|23150.18|10
1637337040000|2021-11-19 15:50:40|23271.75|23151.75|23269.25|23149.25|23271.85|23151.85|23268.62|23148.62|10
1637337050000|2021-11-19 15:50:50|23269.05|23149.05|23261.17|23141.17|23269.26|23149.26|23261.17|23141.17|10
1637337060000|2021-11-19 15:51:00|23261.02|23141.02|23259.22|23139.22|23261.02|23141.02|23258.86|23138.86|10
1637337070000|2021-11-19 15:51:10|23258.85|23138.85|23258.55|23138.55|23259.61|23139.61|23257.85|23137.85|10
1637337080000|2021-11-19 15:51:20|23258.4|23138.4|23259.23|23139.23|23259.24|23139.24|23258.02|23138.02|10
1637337090000|2021-11-19 15:51:30|23259.06|23139.06|23260.23|23140.23|23260.23|23140.23|23258.4|23138.4|10
1637337100000|2021-11-19 15:51:40|23259.88|23139.88|23259.65|23139.65|23259.99|23139.99|23258.67|23138.67|10
1637337110000|2021-11-19 15:51:50|23257.11|23137.11|23255.58|23135.58|23257.26|23137.26|23255.58|23135.58|10
1637337120000|2021-11-19 15:52:00|23255.18|23135.18|23255.71|23135.71|23256.94|23136.94|23255.18|23135.18|10
1637337130000|2021-11-19 15:52:10|23255.25|23135.25|23256.65|23136.65|23256.65|23136.65|23254.42|23134.42|10
1637337140000|2021-11-19 15:52:20|23257.26|23137.26|23262.03|23142.03|23262.03|23142.03|23257.26|23137.26|10
1637337150000|2021-11-19 15:52:30|23261.48|23141.48|23264.33|23144.33|23264.33|23144.33|23261.48|23141.48|10
1637337160000|2021-11-19 15:52:40|23265.49|23145.49|23262.73|23142.73|23265.49|23145.49|23262.73|23142.73|10
1637337170000|2021-11-19 15:52:50|23263.1|23143.1|23263.03|23143.03|23263.66|23143.66|23262.72|23142.72|10
1637337180000|2021-11-19 15:53:00|23263.09|23143.09|23262.28|23142.28|23263.09|23143.09|23261.86|23141.86|10
1637337190000|2021-11-19 15:53:10|23262.36|23142.36|23271.25|23151.25|23271.31|23151.31|23262.36|23142.36|10
1637337200000|2021-11-19 15:53:20|23271.74|23151.74|23273.42|23153.42|23274.33|23154.33|23271.71|23151.71|10
1637337210000|2021-11-19 15:53:30|23273.75|23153.75|23277.73|23157.73|23277.73|23157.73|23273.75|23153.75|10
1637337220000|2021-11-19 15:53:40|23278.17|23158.17|23283.15|23163.15|23283.15|23163.15|23278.11|23158.11|10
1637337230000|2021-11-19 15:53:50|23283.02|23163.02|23286.87|23166.87|23287.08|23167.08|23283.02|23163.02|10
1637337240000|2021-11-19 15:54:00|23287.31|23167.31|23288.07|23168.07|23289.5|23169.5|23286.78|23166.78|9
1637337250000|2021-11-19 15:54:10|23288.63|23168.63|23290.51|23170.51|23290.74|23170.74|23288.63|23168.63|10
1637337260000|2021-11-19 15:54:20|23290.77|23170.77|23289.03|23169.03|23290.77|23170.77|23288.96|23168.96|10
1637337270000|2021-11-19 15:54:30|23289.3|23169.3|23283.02|23163.02|23289.3|23169.3|23283.02|23163.02|10
1637337280000|2021-11-19 15:54:40|23282.16|23162.16|23282.97|23162.97|23283.05|23163.05|23281.88|23161.88|10
1637337290000|2021-11-19 15:54:50|23283.22|23163.22|23279.96|23159.96|23283.22|23163.22|23279.09|23159.09|10
1637337300000|2021-11-19 15:55:00|23280.54|23160.54|23280.99|23160.99|23282.23|23162.23|23280|23160|10
1637337310000|2021-11-19 15:55:10|23281.03|23161.03|23277.61|23157.61|23282.07|23162.07|23277.23|23157.23|10
1637337320000|2021-11-19 15:55:20|23277.33|23157.33|23276.4|23156.4|23277.33|23157.33|23275.43|23155.43|9
1637337330000|2021-11-19 15:55:30|23276.56|23156.56|23276.06|23156.06|23278.7|23158.7|23275.69|23155.69|10
1637337340000|2021-11-19 15:55:40|23275.63|23155.63|23273.12|23153.12|23275.63|23155.63|23272.28|23152.28|10
1637337350000|2021-11-19 15:55:50|23274.84|23154.84|23270.95|23150.95|23275.03|23155.03|23270.95|23150.95|10
1637337360000|2021-11-19 15:56:00|23270.23|23150.23|23267.25|23147.25|23270.23|23150.23|23266.84|23146.84|10
1637337370000|2021-11-19 15:56:10|23266.44|23146.44|23263.26|23143.26|23266.44|23146.44|23263.26|23143.26|9
1637337380000|2021-11-19 15:56:20|23262.17|23142.17|23252.55|23132.55|23262.17|23142.17|23252.55|23132.55|10
1637337390000|2021-11-19 15:56:30|23251.79|23131.79|23251.01|23131.01|23252.7|23132.7|23251.01|23131.01|10
1637337400000|2021-11-19 15:56:40|23249.1|23129.1|23243.32|23123.32|23249.1|23129.1|23243.32|23123.32|10
1637337410000|2021-11-19 15:56:50|23242.22|23122.22|23235.88|23115.88|23242.22|23122.22|23235.88|23115.88|10
1637337420000|2021-11-19 15:57:00|23235.17|23115.17|23230.54|23110.54|23235.17|23115.17|23230.54|23110.54|10
1637337430000|2021-11-19 15:57:10|23230.27|23110.27|23232.9|23112.9|23233.24|23113.24|23230.27|23110.27|10
1637337440000|2021-11-19 15:57:20|23233.12|23113.12|23233.98|23113.98|23233.98|23113.98|23232.65|23112.65|10
1637337450000|2021-11-19 15:57:30|23232.81|23112.81|23232.24|23112.24|23233.3|23113.3|23231.97|23111.97|10
1637337460000|2021-11-19 15:57:40|23232.18|23112.18|23228.7|23108.7|23232.18|23112.18|23228.7|23108.7|10
1637337470000|2021-11-19 15:57:50|23229.22|23109.22|23225.58|23105.58|23229.22|23109.22|23225.58|23105.58|10
1637337480000|2021-11-19 15:58:00|23224.98|23104.98|23220.32|23100.32|23225.64|23105.64|23220.32|23100.32|10
1637337490000|2021-11-19 15:58:10|23219.59|23099.59|23218.19|23098.19|23219.59|23099.59|23217.1|23097.1|10
1637337500000|2021-11-19 15:58:20|23217.53|23097.53|23219.64|23099.64|23219.74|23099.74|23217.53|23097.53|10
1637337510000|2021-11-19 15:58:30|23218.61|23098.61|23220.66|23100.66|23220.66|23100.66|23217.1|23097.1|9
1637337520000|2021-11-19 15:58:40|23221.03|23101.03|23217.91|23097.91|23221.44|23101.44|23217.91|23097.91|10
1637337530000|2021-11-19 15:58:50|23217.38|23097.38|23209.58|23089.58|23217.38|23097.38|23209.58|23089.58|10
1637337540000|2021-11-19 15:59:00|23208.57|23088.57|23211.7|23091.7|23211.7|23091.7|23207.6|23087.6|10
1637337550000|2021-11-19 15:59:10|23211.6|23091.6|23213.59|23093.59|23213.59|23093.59|23211.15|23091.15|10
1637337560000|2021-11-19 15:59:20|23213.79|23093.79|23217.71|23097.71|23218.06|23098.06|23213.53|23093.53|10
1637337570000|2021-11-19 15:59:30|23217.95|23097.95|23217.36|23097.36|23218.22|23098.22|23217.36|23097.36|10
1637337580000|2021-11-19 15:59:40|23217.25|23097.25|23217.52|23097.52|23218.44|23098.44|23217.25|23097.25|10
1637337590000|2021-11-19 15:59:50|23217.25|23097.25|23215.27|23095.27|23217.25|23097.25|23215.27|23095.27|9
1637337600000|2021-11-19 16:00:00|23215.32|23095.32|23212.95|23092.95|23215.32|23095.32|23212.85|23092.85|10
1637337610000|2021-11-19 16:00:10|23211.61|23091.61|23211.64|23091.64|23211.64|23091.64|23209.32|23089.32|10
1637337620000|2021-11-19 16:00:20|23211.52|23091.52|23214.67|23094.67|23214.67|23094.67|23211.52|23091.52|10
1637337630000|2021-11-19 16:00:30|23216.1|23096.1|23222.79|23102.79|23222.79|23102.79|23215.25|23095.25|10
1637337640000|2021-11-19 16:00:40|23222.88|23102.88|23225.6|23105.6|23225.92|23105.92|23222.88|23102.88|10
1637337650000|2021-11-19 16:00:50|23224.88|23104.88|23222.02|23102.02|23225.01|23105.01|23222.02|23102.02|10
1637337660000|2021-11-19 16:01:00|23222.55|23102.55|23217.2|23097.2|23222.61|23102.61|23217.2|23097.2|10
1637337670000|2021-11-19 16:01:10|23216.12|23096.12|23210.61|23090.61|23216.12|23096.12|23210.61|23090.61|9
1637337680000|2021-11-19 16:01:20|23209.07|23089.07|23207.55|23087.55|23209.07|23089.07|23207.55|23087.55|10
1637337690000|2021-11-19 16:01:30|23207.86|23087.86|23208.88|23088.88|23209.36|23089.36|23207.72|23087.72|10
1637337700000|2021-11-19 16:01:40|23206.8|23086.8|23200.39|23080.39|23206.8|23086.8|23200.39|23080.39|9
1637337710000|2021-11-19 16:01:50|23198.54|23078.54|23202.82|23082.82|23203|23083|23198.54|23078.54|10
1637337720000|2021-11-19 16:02:00|23203.57|23083.57|23207.6|23087.6|23208.06|23088.06|23203.57|23083.57|10
1637337730000|2021-11-19 16:02:10|23207.73|23087.73|23215.75|23095.75|23215.75|23095.75|23207.73|23087.73|10
1637337740000|2021-11-19 16:02:20|23215.99|23095.99|23215.04|23095.04|23216.18|23096.18|23214.98|23094.98|10
1637337750000|2021-11-19 16:02:30|23214.96|23094.96|23218.14|23098.14|23218.15|23098.15|23214.96|23094.96|10
1637337760000|2021-11-19 16:02:40|23217.28|23097.28|23216.9|23096.9|23218.23|23098.23|23215.99|23095.99|10
1637337770000|2021-11-19 16:02:50|23216.85|23096.85|23217.95|23097.95|23218.09|23098.09|23216.85|23096.85|9
1637337780000|2021-11-19 16:03:00|23218.2|23098.2|23219.08|23099.08|23219.79|23099.79|23218|23098|10
1637337790000|2021-11-19 16:03:10|23218.89|23098.89|23228.1|23108.1|23228.1|23108.1|23218.89|23098.89|10
1637337800000|2021-11-19 16:03:20|23228.14|23108.14|23221.54|23101.54|23228.39|23108.39|23221.54|23101.54|10
1637337810000|2021-11-19 16:03:30|23221.35|23101.35|23217.56|23097.56|23221.35|23101.35|23217.17|23097.17|10
1637337820000|2021-11-19 16:03:40|23217.59|23097.59|23216.95|23096.95|23217.59|23097.59|23216.17|23096.17|9
1637337830000|2021-11-19 16:03:50|23219.3|23099.3|23225.46|23105.46|23225.46|23105.46|23218.96|23098.96|10
1637337840000|2021-11-19 16:04:00|23226.06|23106.06|23227.88|23107.88|23228.56|23108.56|23226.06|23106.06|10
1637337850000|2021-11-19 16:04:10|23228.5|23108.5|23231.97|23111.97|23231.97|23111.97|23228.5|23108.5|10
1637337860000|2021-11-19 16:04:20|23232.53|23112.53|23235.89|23115.89|23235.89|23115.89|23232.53|23112.53|10
1637337870000|2021-11-19 16:04:30|23236.15|23116.15|23237.36|23117.36|23237.36|23117.36|23235.38|23115.38|10
1637337880000|2021-11-19 16:04:40|23238.55|23118.55|23240.86|23120.86|23240.86|23120.86|23238.38|23118.38|9
1637337890000|2021-11-19 16:04:50|23240.89|23120.89|23239.6|23119.6|23241.06|23121.06|23239.46|23119.46|10
1637337900000|2021-11-19 16:05:00|23239.26|23119.26|23240.44|23120.44|23240.44|23120.44|23238.72|23118.72|10
1637337910000|2021-11-19 16:05:10|23239.72|23119.72|23240.38|23120.38|23240.38|23120.38|23238.7|23118.7|9
1637337920000|2021-11-19 16:05:20|23240.96|23120.96|23241.49|23121.49|23241.93|23121.93|23240.96|23120.96|9
1637337930000|2021-11-19 16:05:30|23242.35|23122.35|23246.01|23126.01|23246.01|23126.01|23242.35|23122.35|10
1637337940000|2021-11-19 16:05:40|23246.37|23126.37|23248.26|23128.26|23248.26|23128.26|23245.84|23125.84|10
1637337950000|2021-11-19 16:05:50|23248.01|23128.01|23250.13|23130.13|23251.15|23131.15|23248.01|23128.01|10
1637337960000|2021-11-19 16:06:00|23250.11|23130.11|23251.82|23131.82|23251.82|23131.82|23250.11|23130.11|10
1637337970000|2021-11-19 16:06:10|23251.06|23131.06|23254.11|23134.11|23254.11|23134.11|23251.06|23131.06|10
1637337980000|2021-11-19 16:06:20|23254.43|23134.43|23255.09|23135.09|23255.34|23135.34|23253.78|23133.78|8
1637337990000|2021-11-19 16:06:30|23254.63|23134.63|23246.54|23126.54|23254.63|23134.63|23246.54|23126.54|10
1637338000000|2021-11-19 16:06:40|23246.44|23126.44|23237.44|23117.44|23246.7|23126.7|23237.44|23117.44|10
1637338010000|2021-11-19 16:06:50|23237.16|23117.16|23233.59|23113.59|23237.16|23117.16|23232.33|23112.33|10
1637338020000|2021-11-19 16:07:00|23233.62|23113.62|23240.54|23120.54|23240.54|23120.54|23233.62|23113.62|9
1637338030000|2021-11-19 16:07:10|23241.02|23121.02|23249.57|23129.57|23249.57|23129.57|23240.86|23120.86|10
1637338040000|2021-11-19 16:07:20|23251.41|23131.41|23258.31|23138.31|23258.31|23138.31|23251.41|23131.41|10
1637338050000|2021-11-19 16:07:30|23258.63|23138.63|23258.01|23138.01|23258.9|23138.9|23257.72|23137.72|10
1637338060000|2021-11-19 16:07:40|23260.25|23140.25|23262.28|23142.28|23262.28|23142.28|23260.25|23140.25|10
1637338070000|2021-11-19 16:07:50|23263.37|23143.37|23265.56|23145.56|23266.03|23146.03|23263.27|23143.27|9
1637338080000|2021-11-19 16:08:00|23265.74|23145.74|23271.05|23151.05|23271.05|23151.05|23265.74|23145.74|10
1637338090000|2021-11-19 16:08:10|23272.32|23152.32|23274.64|23154.64|23274.64|23154.64|23272.26|23152.26|10
1637338100000|2021-11-19 16:08:20|23274.57|23154.57|23274.81|23154.81|23275.68|23155.68|23274.57|23154.57|10
1637338110000|2021-11-19 16:08:30|23275|23155|23274.53|23154.53|23275.67|23155.67|23274.47|23154.47|10
1637338120000|2021-11-19 16:08:40|23274.56|23154.56|23273.29|23153.29|23275.02|23155.02|23273.12|23153.12|9
1637338130000|2021-11-19 16:08:50|23273.34|23153.34|23268.99|23148.99|23273.37|23153.37|23268.99|23148.99|10
1637338140000|2021-11-19 16:09:00|23268.79|23148.79|23265.13|23145.13|23268.79|23148.79|23264.91|23144.91|10
1637338150000|2021-11-19 16:09:10|23265.55|23145.55|23263.15|23143.15|23265.55|23145.55|23263.15|23143.15|9
1637338160000|2021-11-19 16:09:20|23263.25|23143.25|23265.14|23145.14|23265.14|23145.14|23263.24|23143.24|10
1637338170000|2021-11-19 16:09:30|23265.56|23145.56|23267.83|23147.83|23268.24|23148.24|23265.56|23145.56|10
1637338180000|2021-11-19 16:09:40|23267.91|23147.91|23268.06|23148.06|23268.63|23148.63|23267.67|23147.67|9
1637338190000|2021-11-19 16:09:50|23271.23|23151.23|23272.04|23152.04|23272.04|23152.04|23270.28|23150.28|10
1637338200000|2021-11-19 16:10:00|23272.06|23152.06|23276.02|23156.02|23277.27|23157.27|23272.06|23152.06|9
1637338210000|2021-11-19 16:10:10|23275.89|23155.89|23277.19|23157.19|23277.96|23157.96|23275.89|23155.89|10
1637338220000|2021-11-19 16:10:20|23276.92|23156.92|23278.39|23158.39|23278.39|23158.39|23276.26|23156.26|10
1637338230000|2021-11-19 16:10:30|23278.86|23158.86|23281.68|23161.68|23281.68|23161.68|23278.86|23158.86|9
1637338240000|2021-11-19 16:10:40|23281.66|23161.66|23282.07|23162.07|23282.07|23162.07|23280.66|23160.66|10
1637338250000|2021-11-19 16:10:50|23283.48|23163.48|23284.48|23164.48|23284.48|23164.48|23282.68|23162.68|10
1637338260000|2021-11-19 16:11:00|23283.84|23163.84|23283.18|23163.18|23284.38|23164.38|23282.54|23162.54|10
1637338270000|2021-11-19 16:11:10|23283.5|23163.5|23288.04|23168.04|23288.04|23168.04|23282.85|23162.85|10
1637338280000|2021-11-19 16:11:20|23288.03|23168.03|23280.16|23160.16|23288.11|23168.11|23280.16|23160.16|10
1637338290000|2021-11-19 16:11:30|23279.75|23159.75|23276.42|23156.42|23281.15|23161.15|23276.24|23156.24|10
1637338300000|2021-11-19 16:11:40|23276.14|23156.14|23272.87|23152.87|23276.14|23156.14|23272.87|23152.87|10
1637338310000|2021-11-19 16:11:50|23272.86|23152.86|23273.42|23153.42|23273.48|23153.48|23269.49|23149.49|10
1637338320000|2021-11-19 16:12:00|23274.31|23154.31|23276.93|23156.93|23276.93|23156.93|23274.31|23154.31|10
1637338330000|2021-11-19 16:12:10|23277.29|23157.29|23280.02|23160.02|23280.17|23160.17|23277.29|23157.29|10
1637338340000|2021-11-19 16:12:20|23279.87|23159.87|23279.67|23159.67|23280.31|23160.31|23278.9|23158.9|10
1637338350000|2021-11-19 16:12:30|23279.7|23159.7|23280.26|23160.26|23280.42|23160.42|23279.7|23159.7|10
1637338360000|2021-11-19 16:12:40|23280.51|23160.51|23279.72|23159.72|23280.51|23160.51|23278.66|23158.66|8
1637338370000|2021-11-19 16:12:50|23279.75|23159.75|23279.75|23159.75|23279.85|23159.85|23278.1|23158.1|10
1637338380000|2021-11-19 16:13:00|23279.93|23159.93|23280.6|23160.6|23281.49|23161.49|23279.93|23159.93|10
1637338390000|2021-11-19 16:13:10|23279.7|23159.7|23282.62|23162.62|23282.98|23162.98|23279.7|23159.7|9
1637338400000|2021-11-19 16:13:20|23282.75|23162.75|23284.71|23164.71|23285.02|23165.02|23282.75|23162.75|10
1637338410000|2021-11-19 16:13:30|23284.62|23164.62|23279.1|23159.1|23284.62|23164.62|23279.1|23159.1|10
1637338420000|2021-11-19 16:13:40|23278.99|23158.99|23276.21|23156.21|23279.04|23159.04|23275.9|23155.9|10
1637338430000|2021-11-19 16:13:50|23276.5|23156.5|23278.76|23158.76|23278.76|23158.76|23276.38|23156.38|10
1637338440000|2021-11-19 16:14:00|23277.98|23157.98|23278.64|23158.64|23278.64|23158.64|23277.44|23157.44|10
1637338450000|2021-11-19 16:14:10|23279.03|23159.03|23282.2|23162.2|23283.31|23163.31|23279.03|23159.03|10
1637338460000|2021-11-19 16:14:20|23282.5|23162.5|23287.77|23167.77|23287.9|23167.9|23282.5|23162.5|10
1637338470000|2021-11-19 16:14:30|23287.54|23167.54|23284.49|23164.49|23287.71|23167.71|23284.49|23164.49|10
1637338480000|2021-11-19 16:14:40|23285.03|23165.03|23280.83|23160.83|23285.03|23165.03|23280.83|23160.83|10
1637338490000|2021-11-19 16:14:50|23280.72|23160.72|23278.69|23158.69|23281.45|23161.45|23278.69|23158.69|10
1637338500000|2021-11-19 16:15:00|23279.02|23159.02|23274.52|23154.52|23279.02|23159.02|23274.12|23154.12|10
1637338510000|2021-11-19 16:15:10|23276.09|23156.09|23278.49|23158.49|23278.49|23158.49|23275.75|23155.75|10
1637338520000|2021-11-19 16:15:20|23278.99|23158.99|23283.66|23163.66|23283.9|23163.9|23278.99|23158.99|10
1637338530000|2021-11-19 16:15:30|23284.55|23164.55|23291.36|23171.36|23291.36|23171.36|23284.55|23164.55|10
1637338540000|2021-11-19 16:15:40|23292.59|23172.59|23295.41|23175.41|23296.1|23176.1|23292.59|23172.59|9
1637338550000|2021-11-19 16:15:50|23296.28|23176.28|23297.6|23177.6|23298.53|23178.53|23296.28|23176.28|10
1637338560000|2021-11-19 16:16:00|23298.1|23178.1|23296.77|23176.77|23298.58|23178.58|23296.7|23176.7|9
1637338570000|2021-11-19 16:16:10|23296.88|23176.88|23298.84|23178.84|23298.84|23178.84|23296.48|23176.48|10
1637338580000|2021-11-19 16:16:20|23299.61|23179.61|23300.33|23180.33|23302.55|23182.55|23299.08|23179.08|9
1637338590000|2021-11-19 16:16:30|23298.99|23178.99|23291.95|23171.95|23298.99|23178.99|23291.95|23171.95|10
1637338600000|2021-11-19 16:16:40|23291.52|23171.52|23291.37|23171.37|23291.52|23171.52|23290.02|23170.02|10
1637338610000|2021-11-19 16:16:50|23291.15|23171.15|23289.3|23169.3|23291.15|23171.15|23288.84|23168.84|9
1637338620000|2021-11-19 16:17:00|23289.48|23169.48|23286.35|23166.35|23290.21|23170.21|23286.35|23166.35|10
1637338630000|2021-11-19 16:17:10|23285.94|23165.94|23286.31|23166.31|23286.31|23166.31|23285.08|23165.08|10
1637338640000|2021-11-19 16:17:20|23285.32|23165.32|23287.33|23167.33|23287.33|23167.33|23285.13|23165.13|10
1637338650000|2021-11-19 16:17:30|23287.07|23167.07|23287.11|23167.11|23288.38|23168.38|23286.86|23166.86|9
1637338660000|2021-11-19 16:17:40|23286.99|23166.99|23286.96|23166.96|23288.87|23168.87|23286.75|23166.75|10
1637338670000|2021-11-19 16:17:50|23286.87|23166.87|23286.26|23166.26|23287.78|23167.78|23286.26|23166.26|10
1637338680000|2021-11-19 16:18:00|23285.78|23165.78|23284.95|23164.95|23285.78|23165.78|23283.87|23163.87|10
1637338690000|2021-11-19 16:18:10|23285.03|23165.03|23283.96|23163.96|23285.03|23165.03|23283.71|23163.71|10
1637338700000|2021-11-19 16:18:20|23284.52|23164.52|23284.37|23164.37|23285.16|23165.16|23283.54|23163.54|10
1637338710000|2021-11-19 16:18:30|23283.72|23163.72|23279.31|23159.31|23283.72|23163.72|23279.31|23159.31|10
1637338720000|2021-11-19 16:18:40|23278.81|23158.81|23273.67|23153.67|23278.81|23158.81|23273.67|23153.67|9
1637338730000|2021-11-19 16:18:50|23274.24|23154.24|23272.62|23152.62|23274.24|23154.24|23271.77|23151.77|10
1637338740000|2021-11-19 16:19:00|23274.42|23154.42|23273.35|23153.35|23274.59|23154.59|23273.26|23153.26|10
1637338750000|2021-11-19 16:19:10|23272.57|23152.57|23267.51|23147.51|23272.57|23152.57|23267.51|23147.51|10
1637338760000|2021-11-19 16:19:20|23266.64|23146.64|23262.75|23142.75|23266.64|23146.64|23262.75|23142.75|10
1637338770000|2021-11-19 16:19:30|23262.68|23142.68|23258.21|23138.21|23262.68|23142.68|23258.21|23138.21|10
1637338780000|2021-11-19 16:19:40|23258.01|23138.01|23258.85|23138.85|23258.96|23138.96|23257.25|23137.25|9
1637338790000|2021-11-19 16:19:50|23258.4|23138.4|23256.46|23136.46|23258.57|23138.57|23255.6|23135.6|10
1637338800000|2021-11-19 16:20:00|23256.09|23136.09|23254.2|23134.2|23256.09|23136.09|23254.2|23134.2|9
1637338810000|2021-11-19 16:20:10|23253.79|23133.79|23254.5|23134.5|23254.53|23134.53|23253.45|23133.45|10
1637338820000|2021-11-19 16:20:20|23254.78|23134.78|23255.23|23135.23|23255.42|23135.42|23254.59|23134.59|10
1637338830000|2021-11-19 16:20:30|23254.87|23134.87|23254.16|23134.16|23255.09|23135.09|23254.12|23134.12|10
1637338840000|2021-11-19 16:20:40|23254.05|23134.05|23249.5|23129.5|23254.05|23134.05|23249.5|23129.5|10
1637338850000|2021-11-19 16:20:50|23249.01|23129.01|23241.6|23121.6|23249.01|23129.01|23241.6|23121.6|9
1637338860000|2021-11-19 16:21:00|23241.17|23121.17|23235.03|23115.03|23241.27|23121.27|23235.03|23115.03|10
1637338870000|2021-11-19 16:21:10|23234.5|23114.5|23234.01|23114.01|23234.5|23114.5|23231.73|23111.73|10
1637338880000|2021-11-19 16:21:20|23233.5|23113.5|23234.68|23114.68|23234.74|23114.74|23232.37|23112.37|10
1637338890000|2021-11-19 16:21:30|23233.59|23113.59|23236.14|23116.14|23236.14|23116.14|23233.59|23113.59|10
1637338900000|2021-11-19 16:21:40|23236.72|23116.72|23235.34|23115.34|23237.83|23117.83|23235.34|23115.34|10
1637338910000|2021-11-19 16:21:50|23235.15|23115.15|23228.19|23108.19|23235.74|23115.74|23228.13|23108.13|10
1637338920000|2021-11-19 16:22:00|23227.89|23107.89|23225.89|23105.89|23227.89|23107.89|23225.89|23105.89|10
1637338930000|2021-11-19 16:22:10|23225.71|23105.71|23224.24|23104.24|23225.86|23105.86|23223.37|23103.37|10
1637338940000|2021-11-19 16:22:20|23223.99|23103.99|23220.94|23100.94|23224.08|23104.08|23220.94|23100.94|10
1637338950000|2021-11-19 16:22:30|23219.04|23099.04|23215.29|23095.29|23219.04|23099.04|23215.29|23095.29|9
1637338960000|2021-11-19 16:22:40|23215.25|23095.25|23211.17|23091.17|23215.25|23095.25|23211.17|23091.17|10
1637338970000|2021-11-19 16:22:50|23211.4|23091.4|23212.21|23092.21|23212.43|23092.43|23211.1|23091.1|10
1637338980000|2021-11-19 16:23:00|23211.79|23091.79|23212.14|23092.14|23213.11|23093.11|23211.6|23091.6|10
1637338990000|2021-11-19 16:23:10|23212.06|23092.06|23215.85|23095.85|23215.85|23095.85|23212.06|23092.06|10
1637339000000|2021-11-19 16:23:20|23217.12|23097.12|23218.38|23098.38|23218.43|23098.43|23217.12|23097.12|10
1637339010000|2021-11-19 16:23:30|23218.13|23098.13|23219.46|23099.46|23220.2|23100.2|23218.13|23098.13|10
1637339020000|2021-11-19 16:23:40|23218.82|23098.82|23214.53|23094.53|23219.06|23099.06|23214.53|23094.53|10
1637339030000|2021-11-19 16:23:50|23214.31|23094.31|23211.88|23091.88|23214.31|23094.31|23211.72|23091.72|10
1637339040000|2021-11-19 16:24:00|23211.81|23091.81|23210.27|23090.27|23211.81|23091.81|23209.95|23089.95|10
1637339050000|2021-11-19 16:24:10|23209.08|23089.08|23207.06|23087.06|23209.08|23089.08|23207.05|23087.05|10
1637339060000|2021-11-19 16:24:20|23206.98|23086.98|23205.61|23085.61|23206.98|23086.98|23205.45|23085.45|10
1637339070000|2021-11-19 16:24:30|23206.14|23086.14|23203.41|23083.41|23206.14|23086.14|23203.18|23083.18|9
1637339080000|2021-11-19 16:24:40|23203.88|23083.88|23202.61|23082.61|23205.02|23085.02|23202.61|23082.61|10
1637339090000|2021-11-19 16:24:50|23201.54|23081.54|23189.2|23069.2|23201.54|23081.54|23189.2|23069.2|10
1637339100000|2021-11-19 16:25:00|23188.11|23068.11|23183.34|23063.34|23188.11|23068.11|23181.82|23061.82|10
1637339110000|2021-11-19 16:25:10|23181.64|23061.64|23180.61|23060.61|23181.74|23061.74|23179.78|23059.78|10
1637339120000|2021-11-19 16:25:20|23179.73|23059.73|23177.57|23057.57|23179.93|23059.93|23177.57|23057.57|10
1637339130000|2021-11-19 16:25:30|23177.12|23057.12|23178.21|23058.21|23178.21|23058.21|23176.39|23056.39|10
1637339140000|2021-11-19 16:25:40|23177.67|23057.67|23179.44|23059.44|23179.71|23059.71|23177.67|23057.67|10
1637339150000|2021-11-19 16:25:50|23180.2|23060.2|23178.91|23058.91|23180.2|23060.2|23177.96|23057.96|9
1637339160000|2021-11-19 16:26:00|23178.94|23058.94|23178.89|23058.89|23179.8|23059.8|23177.51|23057.51|10
1637339170000|2021-11-19 16:26:10|23179.06|23059.06|23179.1|23059.1|23179.71|23059.71|23178.61|23058.61|10
1637339180000|2021-11-19 16:26:20|23179.78|23059.78|23180.93|23060.93|23180.93|23060.93|23179.41|23059.41|10
1637339190000|2021-11-19 16:26:30|23180.5|23060.5|23180.48|23060.48|23180.83|23060.83|23178.84|23058.84|10
1637339200000|2021-11-19 16:26:40|23180.61|23060.61|23182.95|23062.95|23182.95|23062.95|23180.61|23060.61|8
1637339210000|2021-11-19 16:26:50|23183.17|23063.17|23181.2|23061.2|23183.72|23063.72|23181.2|23061.2|10
1637339220000|2021-11-19 16:27:00|23180.24|23060.24|23175.66|23055.66|23180.24|23060.24|23175.66|23055.66|10
1637339230000|2021-11-19 16:27:10|23175.27|23055.27|23170.24|23050.24|23175.27|23055.27|23170.24|23050.24|10
1637339240000|2021-11-19 16:27:20|23169.3|23049.3|23161.47|23041.47|23169.3|23049.3|23161.47|23041.47|10
1637339250000|2021-11-19 16:27:30|23160.58|23040.58|23154.86|23034.86|23160.58|23040.58|23154.86|23034.86|10
1637339260000|2021-11-19 16:27:40|23154.9|23034.9|23159.1|23039.1|23159.46|23039.46|23154.9|23034.9|10
1637339270000|2021-11-19 16:27:50|23159.91|23039.91|23160.98|23040.98|23162.91|23042.91|23159.91|23039.91|10
1637339280000|2021-11-19 16:28:00|23160.75|23040.75|23164.41|23044.41|23164.41|23044.41|23159.84|23039.84|10
1637339290000|2021-11-19 16:28:10|23164.65|23044.65|23168.55|23048.55|23168.55|23048.55|23164.65|23044.65|10
1637339300000|2021-11-19 16:28:20|23168.56|23048.56|23172.7|23052.7|23172.7|23052.7|23168.17|23048.17|10
1637339310000|2021-11-19 16:28:30|23173.61|23053.61|23174.08|23054.08|23174.55|23054.55|23172.96|23052.96|10
1637339320000|2021-11-19 16:28:40|23172.49|23052.49|23170.86|23050.86|23172.49|23052.49|23170.85|23050.85|10
1637339330000|2021-11-19 16:28:50|23170.13|23050.13|23168.75|23048.75|23170.21|23050.21|23168.54|23048.54|10
1637339340000|2021-11-19 16:29:00|23168.85|23048.85|23161.96|23041.96|23169.64|23049.64|23161.96|23041.96|10
1637339350000|2021-11-19 16:29:10|23159.71|23039.71|23161.04|23041.04|23161.04|23041.04|23159.71|23039.71|10
1637339360000|2021-11-19 16:29:20|23161.09|23041.09|23162.57|23042.57|23163.06|23043.06|23161.09|23041.09|10
1637339370000|2021-11-19 16:29:30|23162.86|23042.86|23167.54|23047.54|23168.38|23048.38|23162.86|23042.86|10
1637339380000|2021-11-19 16:29:40|23169.28|23049.28|23165.87|23045.87|23169.36|23049.36|23165.87|23045.87|10
1637339390000|2021-11-19 16:29:50|23167.02|23047.02|23162.41|23042.41|23167.02|23047.02|23162.41|23042.41|10
1637339400000|2021-11-19 16:30:00|23162.03|23042.03|23158.93|23038.93|23162.03|23042.03|23158.77|23038.77|10
1637339410000|2021-11-19 16:30:10|23158.3|23038.3|23157.57|23037.57|23158.57|23038.57|23157.28|23037.28|10
1637339420000|2021-11-19 16:30:20|23157.98|23037.98|23160.86|23040.86|23160.86|23040.86|23157.98|23037.98|10
1637339430000|2021-11-19 16:30:30|23162.38|23042.38|23164.97|23044.97|23164.97|23044.97|23162.38|23042.38|10
1637339440000|2021-11-19 16:30:40|23165.57|23045.57|23166.99|23046.99|23167.31|23047.31|23165.57|23045.57|9
1637339450000|2021-11-19 16:30:50|23167.51|23047.51|23167.4|23047.4|23167.51|23047.51|23165.83|23045.83|10
1637339460000|2021-11-19 16:31:00|23166.47|23046.47|23168.56|23048.56|23168.56|23048.56|23165.73|23045.73|10
1637339470000|2021-11-19 16:31:10|23169.1|23049.1|23173.55|23053.55|23173.55|23053.55|23169.1|23049.1|10
1637339480000|2021-11-19 16:31:20|23174.14|23054.14|23175.16|23055.16|23176.8|23056.8|23174.14|23054.14|10
1637339490000|2021-11-19 16:31:30|23175.2|23055.2|23177.63|23057.63|23177.63|23057.63|23175.2|23055.2|10
1637339500000|2021-11-19 16:31:40|23177.51|23057.51|23178.33|23058.33|23178.33|23058.33|23176.96|23056.96|10
1637339510000|2021-11-19 16:31:50|23178.28|23058.28|23175.64|23055.64|23178.28|23058.28|23175.64|23055.64|9
1637339520000|2021-11-19 16:32:00|23175.61|23055.61|23175.8|23055.8|23175.8|23055.8|23174.72|23054.72|10
1637339530000|2021-11-19 16:32:10|23175.93|23055.93|23179.05|23059.05|23179.4|23059.4|23175.93|23055.93|10
1637339540000|2021-11-19 16:32:20|23179.71|23059.71|23186.64|23066.64|23187.09|23067.09|23179.71|23059.71|10
1637339550000|2021-11-19 16:32:30|23187|23067|23190.14|23070.14|23190.14|23070.14|23186.81|23066.81|10
1637339560000|2021-11-19 16:32:40|23190.88|23070.88|23193.71|23073.71|23193.71|23073.71|23190.88|23070.88|9
1637339570000|2021-11-19 16:32:50|23194.24|23074.24|23192.84|23072.84|23194.25|23074.25|23192.84|23072.84|9
1637339580000|2021-11-19 16:33:00|23192.63|23072.63|23196.29|23076.29|23196.29|23076.29|23191.91|23071.91|9
1637339590000|2021-11-19 16:33:10|23196.19|23076.19|23201.13|23081.13|23201.17|23081.17|23196.19|23076.19|10
1637339600000|2021-11-19 16:33:20|23201.31|23081.31|23201.53|23081.53|23201.53|23081.53|23200.36|23080.36|10
1637339610000|2021-11-19 16:33:30|23200.87|23080.87|23201.62|23081.62|23202.47|23082.47|23200.86|23080.86|9
1637339620000|2021-11-19 16:33:40|23201.94|23081.94|23200.29|23080.29|23202.21|23082.21|23200.29|23080.29|10
1637339630000|2021-11-19 16:33:50|23200.05|23080.05|23195.8|23075.8|23200.62|23080.62|23195.8|23075.8|10
1637339640000|2021-11-19 16:34:00|23193.89|23073.89|23190.29|23070.29|23193.89|23073.89|23187.73|23067.73|10
1637339650000|2021-11-19 16:34:10|23190.55|23070.55|23195.82|23075.82|23195.82|23075.82|23190.55|23070.55|10
1637339660000|2021-11-19 16:34:20|23198.01|23078.01|23200.08|23080.08|23200.08|23080.08|23197.21|23077.21|10
1637339670000|2021-11-19 16:34:30|23198.94|23078.94|23200.9|23080.9|23201.16|23081.16|23198.8|23078.8|10
1637339680000|2021-11-19 16:34:40|23201.35|23081.35|23204.35|23084.35|23205.01|23085.01|23201.35|23081.35|10
1637339690000|2021-11-19 16:34:50|23204.31|23084.31|23200.02|23080.02|23204.31|23084.31|23200.02|23080.02|10
1637339700000|2021-11-19 16:35:00|23199.54|23079.54|23203.05|23083.05|23203.45|23083.45|23199.54|23079.54|9
1637339710000|2021-11-19 16:35:10|23204.17|23084.17|23207.17|23087.17|23207.17|23087.17|23204.17|23084.17|10
1637339720000|2021-11-19 16:35:20|23207.47|23087.47|23206.96|23086.96|23207.47|23087.47|23206.05|23086.05|9
1637339730000|2021-11-19 16:35:30|23206.92|23086.92|23207.94|23087.94|23208.9|23088.9|23206.92|23086.92|10
1637339740000|2021-11-19 16:35:40|23208.38|23088.38|23216.82|23096.82|23218.39|23098.39|23208.38|23088.38|10
1637339750000|2021-11-19 16:35:50|23220.16|23100.16|23223.47|23103.47|23224.52|23104.52|23220.16|23100.16|9
1637339760000|2021-11-19 16:36:00|23225.41|23105.41|23224.29|23104.29|23225.49|23105.49|23224.29|23104.29|10
1637339770000|2021-11-19 16:36:10|23224.34|23104.34|23229.26|23109.26|23229.26|23109.26|23223.79|23103.79|10
1637339780000|2021-11-19 16:36:20|23229.04|23109.04|23226.15|23106.15|23230.37|23110.37|23226.15|23106.15|10
1637339790000|2021-11-19 16:36:30|23224.88|23104.88|23221.03|23101.03|23227.09|23107.09|23221.03|23101.03|10
1637339800000|2021-11-19 16:36:40|23220.94|23100.94|23216.67|23096.67|23220.94|23100.94|23216.01|23096.01|10
1637339810000|2021-11-19 16:36:50|23216.41|23096.41|23219|23099|23219.46|23099.46|23215.74|23095.74|10
1637339820000|2021-11-19 16:37:00|23219.08|23099.08|23219.24|23099.24|23220.51|23100.51|23219.04|23099.04|10
1637339830000|2021-11-19 16:37:10|23219.8|23099.8|23219.14|23099.14|23220.54|23100.54|23218.74|23098.74|10
1637339840000|2021-11-19 16:37:20|23219.89|23099.89|23215.96|23095.96|23220.43|23100.43|23215.96|23095.96|10
1637339850000|2021-11-19 16:37:30|23216.57|23096.57|23216.75|23096.75|23216.95|23096.95|23215.82|23095.82|10
1637339860000|2021-11-19 16:37:40|23214.97|23094.97|23211.48|23091.48|23215.02|23095.02|23211.48|23091.48|10
1637339870000|2021-11-19 16:37:50|23212.53|23092.53|23209.05|23089.05|23212.53|23092.53|23209.05|23089.05|10
1637339880000|2021-11-19 16:38:00|23208.7|23088.7|23205.88|23085.88|23208.7|23088.7|23205.53|23085.53|10
1637339890000|2021-11-19 16:38:10|23205.48|23085.48|23214.41|23094.41|23215|23095|23205.48|23085.48|10
1637339900000|2021-11-19 16:38:20|23217.11|23097.11|23225.81|23105.81|23225.81|23105.81|23217.11|23097.11|10
1637339910000|2021-11-19 16:38:30|23223.69|23103.69|23220.4|23100.4|23223.74|23103.74|23220.4|23100.4|10
1637339920000|2021-11-19 16:38:40|23220.7|23100.7|23220.92|23100.92|23222.05|23102.05|23219.61|23099.61|10
1637339930000|2021-11-19 16:38:50|23220.81|23100.81|23227.23|23107.23|23227.23|23107.23|23220.81|23100.81|10
1637339940000|2021-11-19 16:39:00|23229.46|23109.46|23228.74|23108.74|23230.16|23110.16|23227.88|23107.88|10
1637339950000|2021-11-19 16:39:10|23230.01|23110.01|23234.91|23114.91|23234.91|23114.91|23230.01|23110.01|10
1637339960000|2021-11-19 16:39:20|23235.24|23115.24|23238.23|23118.23|23238.23|23118.23|23234.31|23114.31|10
1637339970000|2021-11-19 16:39:30|23238.65|23118.65|23238.51|23118.51|23238.73|23118.73|23238.03|23118.03|10
1637339980000|2021-11-19 16:39:40|23238.13|23118.13|23237.18|23117.18|23238.13|23118.13|23236.89|23116.89|10
1637339990000|2021-11-19 16:39:50|23237.23|23117.23|23234.43|23114.43|23237.23|23117.23|23234.43|23114.43|10
1637340000000|2021-11-19 16:40:00|23233.25|23113.25|23233.06|23113.06|23234.26|23114.26|23232.88|23112.88|10
1637340010000|2021-11-19 16:40:10|23232.99|23112.99|23231.63|23111.63|23233.37|23113.37|23231.46|23111.46|10
1637340020000|2021-11-19 16:40:20|23231.84|23111.84|23229.25|23109.25|23231.84|23111.84|23229.06|23109.06|10
1637340030000|2021-11-19 16:40:30|23229.85|23109.85|23228.67|23108.67|23229.85|23109.85|23228.55|23108.55|9
1637340040000|2021-11-19 16:40:40|23228.8|23108.8|23230.69|23110.69|23230.69|23110.69|23228.74|23108.74|10
1637340050000|2021-11-19 16:40:50|23230.83|23110.83|23230.3|23110.3|23230.93|23110.93|23229.92|23109.92|9
1637340060000|2021-11-19 16:41:00|23230.55|23110.55|23230.75|23110.75|23231.57|23111.57|23230.55|23110.55|10
1637340070000|2021-11-19 16:41:10|23230.54|23110.54|23231.35|23111.35|23231.99|23111.99|23229.59|23109.59|10
1637340080000|2021-11-19 16:41:20|23231.38|23111.38|23230|23110|23232.53|23112.53|23230|23110|10
1637340090000|2021-11-19 16:41:30|23228.94|23108.94|23222.45|23102.45|23228.94|23108.94|23222.45|23102.45|10
1637340100000|2021-11-19 16:41:40|23222.67|23102.67|23228.77|23108.77|23228.77|23108.77|23221.77|23101.77|10
1637340110000|2021-11-19 16:41:50|23229.14|23109.14|23237.85|23117.85|23237.96|23117.96|23229.14|23109.14|10
1637340120000|2021-11-19 16:42:00|23238.74|23118.74|23244.91|23124.91|23245.46|23125.46|23238.51|23118.51|10
1637340130000|2021-11-19 16:42:10|23245.04|23125.04|23246.86|23126.86|23246.95|23126.95|23243.46|23123.46|9
1637340140000|2021-11-19 16:42:20|23246.11|23126.11|23246.15|23126.15|23247.26|23127.26|23246.11|23126.11|10
1637340150000|2021-11-19 16:42:30|23246.72|23126.72|23246.18|23126.18|23247.77|23127.77|23245.57|23125.57|10
1637340160000|2021-11-19 16:42:40|23246.23|23126.23|23246.93|23126.93|23247.47|23127.47|23246.23|23126.23|9
1637340170000|2021-11-19 16:42:50|23246.92|23126.92|23245.51|23125.51|23247.19|23127.19|23245.51|23125.51|9
1637340180000|2021-11-19 16:43:00|23245.41|23125.41|23241.17|23121.17|23245.41|23125.41|23241.17|23121.17|10
1637340190000|2021-11-19 16:43:10|23240.92|23120.92|23242.02|23122.02|23242.03|23122.03|23240.43|23120.43|10
1637340200000|2021-11-19 16:43:20|23241.91|23121.91|23246.99|23126.99|23246.99|23126.99|23241.91|23121.91|10
1637340210000|2021-11-19 16:43:30|23246.96|23126.96|23247.41|23127.41|23247.9|23127.9|23246.88|23126.88|10
1637340220000|2021-11-19 16:43:40|23247.89|23127.89|23246.67|23126.67|23247.89|23127.89|23246.67|23126.67|10
1637340230000|2021-11-19 16:43:50|23246.6|23126.6|23247.26|23127.26|23247.26|23127.26|23246.14|23126.14|9
1637340240000|2021-11-19 16:44:00|23247.75|23127.75|23244.06|23124.06|23247.81|23127.81|23243.69|23123.69|10
1637340250000|2021-11-19 16:44:10|23243.51|23123.51|23243.73|23123.73|23244.89|23124.89|23243.51|23123.51|10
1637340260000|2021-11-19 16:44:20|23243.9|23123.9|23241.44|23121.44|23243.9|23123.9|23241.44|23121.44|10
1637340270000|2021-11-19 16:44:30|23241.49|23121.49|23237.39|23117.39|23241.49|23121.49|23237.39|23117.39|10
1637340280000|2021-11-19 16:44:40|23236.45|23116.45|23232.95|23112.95|23236.45|23116.45|23232.57|23112.57|10
1637340290000|2021-11-19 16:44:50|23232.97|23112.97|23230.22|23110.22|23232.97|23112.97|23229.94|23109.94|10
1637340300000|2021-11-19 16:45:00|23230.57|23110.57|23238.71|23118.71|23238.71|23118.71|23230.57|23110.57|10
1637340310000|2021-11-19 16:45:10|23238.15|23118.15|23241.9|23121.9|23242.04|23122.04|23238.15|23118.15|10
1637340320000|2021-11-19 16:45:20|23241.22|23121.22|23243.09|23123.09|23243.84|23123.84|23241.21|23121.21|10
1637340330000|2021-11-19 16:45:30|23243.1|23123.1|23241.51|23121.51|23243.3|23123.3|23240.77|23120.77|10
1637340340000|2021-11-19 16:45:40|23241.56|23121.56|23240.87|23120.87|23243.35|23123.35|23240.87|23120.87|10
1637340350000|2021-11-19 16:45:50|23241.89|23121.89|23236.65|23116.65|23242.09|23122.09|23236.65|23116.65|10
1637340360000|2021-11-19 16:46:00|23236.13|23116.13|23229.42|23109.42|23236.13|23116.13|23229.42|23109.42|10
1637340370000|2021-11-19 16:46:10|23229.06|23109.06|23230.22|23110.22|23230.22|23110.22|23229.06|23109.06|10
1637340380000|2021-11-19 16:46:20|23230.35|23110.35|23230.14|23110.14|23230.85|23110.85|23228.76|23108.76|10
1637340390000|2021-11-19 16:46:30|23230.67|23110.67|23232.82|23112.82|23232.84|23112.84|23230.67|23110.67|10
1637340400000|2021-11-19 16:46:40|23233.65|23113.65|23227.26|23107.26|23233.65|23113.65|23227.26|23107.26|9
1637340410000|2021-11-19 16:46:50|23226.42|23106.42|23218.65|23098.65|23226.42|23106.42|23218.65|23098.65|10
1637340420000|2021-11-19 16:47:00|23218.29|23098.29|23217.42|23097.42|23218.29|23098.29|23215.64|23095.64|10
1637340430000|2021-11-19 16:47:10|23214.51|23094.51|23215.1|23095.1|23215.1|23095.1|23213.19|23093.19|10
1637340440000|2021-11-19 16:47:20|23217.61|23097.61|23217.1|23097.1|23217.61|23097.61|23216.47|23096.47|10
1637340450000|2021-11-19 16:47:30|23217.2|23097.2|23219.79|23099.79|23220.09|23100.09|23215.46|23095.46|10
1637340460000|2021-11-19 16:47:40|23219.98|23099.98|23215.82|23095.82|23219.98|23099.98|23215.82|23095.82|10
1637340470000|2021-11-19 16:47:50|23217.33|23097.33|23218.16|23098.16|23220.02|23100.02|23217.33|23097.33|10
1637340480000|2021-11-19 16:48:00|23216.95|23096.95|23212.18|23092.18|23216.95|23096.95|23212.18|23092.18|10
1637340490000|2021-11-19 16:48:10|23210.63|23090.63|23214.29|23094.29|23214.29|23094.29|23209.87|23089.87|9
1637340500000|2021-11-19 16:48:20|23214.83|23094.83|23214.87|23094.87|23214.87|23094.87|23214.25|23094.25|9
1637340510000|2021-11-19 16:48:30|23214.13|23094.13|23212.75|23092.75|23215.65|23095.65|23212.75|23092.75|10
1637340520000|2021-11-19 16:48:40|23212.79|23092.79|23213.32|23093.32|23213.32|23093.32|23212.21|23092.21|10
1637340530000|2021-11-19 16:48:50|23213.14|23093.14|23211.8|23091.8|23214.1|23094.1|23211.8|23091.8|10
1637340540000|2021-11-19 16:49:00|23211.33|23091.33|23210.28|23090.28|23211.41|23091.41|23210.22|23090.22|10
1637340550000|2021-11-19 16:49:10|23210.46|23090.46|23213.45|23093.45|23213.55|23093.55|23210.46|23090.46|10
1637340560000|2021-11-19 16:49:20|23212.72|23092.72|23212.62|23092.62|23213.53|23093.53|23211.62|23091.62|10
1637340570000|2021-11-19 16:49:30|23213.19|23093.19|23210.12|23090.12|23214|23094|23210.12|23090.12|10
1637340580000|2021-11-19 16:49:40|23211.34|23091.34|23209.99|23089.99|23211.34|23091.34|23209.31|23089.31|10
1637340590000|2021-11-19 16:49:50|23209.38|23089.38|23207.87|23087.87|23209.38|23089.38|23207.78|23087.78|10
1637340600000|2021-11-19 16:50:00|23207.78|23087.78|23208.63|23088.63|23208.97|23088.97|23207.49|23087.49|10
1637340610000|2021-11-19 16:50:10|23208.59|23088.59|23211.32|23091.32|23211.32|23091.32|23207.74|23087.74|10
1637340620000|2021-11-19 16:50:20|23211.79|23091.79|23216.04|23096.04|23216.15|23096.15|23211.79|23091.79|10
1637340630000|2021-11-19 16:50:30|23215.99|23095.99|23217.07|23097.07|23217.07|23097.07|23215.41|23095.41|10
1637340640000|2021-11-19 16:50:40|23216.38|23096.38|23211.07|23091.07|23216.38|23096.38|23211.07|23091.07|10
1637340650000|2021-11-19 16:50:50|23210.6|23090.6|23208.69|23088.69|23210.93|23090.93|23208.47|23088.47|10
1637340660000|2021-11-19 16:51:00|23208.15|23088.15|23211.38|23091.38|23211.38|23091.38|23208.01|23088.01|10
1637340670000|2021-11-19 16:51:10|23211.72|23091.72|23216.88|23096.88|23216.88|23096.88|23211.72|23091.72|10
1637340680000|2021-11-19 16:51:20|23216.4|23096.4|23220.12|23100.12|23220.12|23100.12|23215.83|23095.83|10
1637340690000|2021-11-19 16:51:30|23220.63|23100.63|23225.89|23105.89|23225.89|23105.89|23220.63|23100.63|10
1637340700000|2021-11-19 16:51:40|23227.99|23107.99|23228.64|23108.64|23228.8|23108.8|23227.81|23107.81|10
1637340710000|2021-11-19 16:51:50|23229.16|23109.16|23230.8|23110.8|23230.8|23110.8|23228.73|23108.73|10
1637340720000|2021-11-19 16:52:00|23231.14|23111.14|23233.34|23113.34|23233.34|23113.34|23230.66|23110.66|8
1637340730000|2021-11-19 16:52:10|23233.79|23113.79|23236.98|23116.98|23236.98|23116.98|23233.79|23113.79|10
1637340740000|2021-11-19 16:52:20|23236.91|23116.91|23238.44|23118.44|23238.44|23118.44|23236.74|23116.74|10
1637340750000|2021-11-19 16:52:30|23238.49|23118.49|23242.63|23122.63|23242.63|23122.63|23238.49|23118.49|10
1637340760000|2021-11-19 16:52:40|23243.22|23123.22|23246.93|23126.93|23246.93|23126.93|23243.22|23123.22|10
1637340770000|2021-11-19 16:52:50|23245.72|23125.72|23251.35|23131.35|23251.35|23131.35|23245.72|23125.72|10
1637340780000|2021-11-19 16:53:00|23250.3|23130.3|23257.96|23137.96|23258.21|23138.21|23250.3|23130.3|10
1637340790000|2021-11-19 16:53:10|23258.5|23138.5|23260.93|23140.93|23262.2|23142.2|23258.5|23138.5|10
1637340800000|2021-11-19 16:53:20|23260.6|23140.6|23262.11|23142.11|23262.76|23142.76|23260.6|23140.6|10
1637340810000|2021-11-19 16:53:30|23261.77|23141.77|23265.13|23145.13|23265.13|23145.13|23261.25|23141.25|10
1637340820000|2021-11-19 16:53:40|23265.14|23145.14|23268.95|23148.95|23268.95|23148.95|23265.14|23145.14|8
1637340830000|2021-11-19 16:53:50|23269.86|23149.86|23273.6|23153.6|23273.6|23153.6|23269.86|23149.86|10
1637340840000|2021-11-19 16:54:00|23273.7|23153.7|23273.39|23153.39|23274.22|23154.22|23272.91|23152.91|10
1637340850000|2021-11-19 16:54:10|23273.58|23153.58|23275.22|23155.22|23275.3|23155.3|23273.58|23153.58|9
1637340860000|2021-11-19 16:54:20|23274.99|23154.99|23275.19|23155.19|23275.58|23155.58|23273.92|23153.92|10
1637340870000|2021-11-19 16:54:30|23275.1|23155.1|23275.79|23155.79|23275.79|23155.79|23274.84|23154.84|9
1637340880000|2021-11-19 16:54:40|23275.92|23155.92|23275.22|23155.22|23276.22|23156.22|23274.74|23154.74|10
1637340890000|2021-11-19 16:54:50|23275.26|23155.26|23281.53|23161.53|23281.53|23161.53|23275.26|23155.26|10
1637340900000|2021-11-19 16:55:00|23281.96|23161.96|23285.23|23165.23|23285.94|23165.94|23281.96|23161.96|10
1637340910000|2021-11-19 16:55:10|23286.41|23166.41|23289.81|23169.81|23289.81|23169.81|23286.41|23166.41|10
1637340920000|2021-11-19 16:55:20|23290.18|23170.18|23296.04|23176.04|23296.55|23176.55|23289.81|23169.81|10
1637340930000|2021-11-19 16:55:30|23297.23|23177.23|23305.39|23185.39|23305.39|23185.39|23297.11|23177.11|10
1637340940000|2021-11-19 16:55:40|23305.75|23185.75|23308.69|23188.69|23308.69|23188.69|23305.75|23185.75|9
1637340950000|2021-11-19 16:55:50|23308.88|23188.88|23311.74|23191.74|23311.74|23191.74|23308.88|23188.88|10
1637340960000|2021-11-19 16:56:00|23312.01|23192.01|23309.2|23189.2|23312.17|23192.17|23309.2|23189.2|10
1637340970000|2021-11-19 16:56:10|23309.36|23189.36|23312.53|23192.53|23312.53|23192.53|23309.36|23189.36|10
1637340980000|2021-11-19 16:56:20|23312.55|23192.55|23317.31|23197.31|23318.87|23198.87|23312.55|23192.55|10
1637340990000|2021-11-19 16:56:30|23316.26|23196.26|23317.66|23197.66|23318.14|23198.14|23316.26|23196.26|10
1637341000000|2021-11-19 16:56:40|23317.92|23197.92|23319.66|23199.66|23319.66|23199.66|23317.92|23197.92|10
1637341010000|2021-11-19 16:56:50|23319.7|23199.7|23322.35|23202.35|23322.35|23202.35|23319.7|23199.7|9
1637341020000|2021-11-19 16:57:00|23323.18|23203.18|23321.7|23201.7|23325.69|23205.69|23321.7|23201.7|9
1637341030000|2021-11-19 16:57:10|23323.15|23203.15|23324.62|23204.62|23326.23|23206.23|23322.4|23202.4|10
1637341040000|2021-11-19 16:57:20|23325.1|23205.1|23325.94|23205.94|23326.05|23206.05|23322.01|23202.01|10
1637341050000|2021-11-19 16:57:30|23325.06|23205.06|23328.81|23208.81|23328.81|23208.81|23325.06|23205.06|10
1637341060000|2021-11-19 16:57:40|23330.06|23210.06|23333.3|23213.3|23333.41|23213.41|23329.96|23209.96|10
1637341070000|2021-11-19 16:57:50|23334.39|23214.39|23338.74|23218.74|23339.1|23219.1|23334.39|23214.39|10
1637341080000|2021-11-19 16:58:00|23338.89|23218.89|23339.28|23219.28|23339.31|23219.31|23338.23|23218.23|10
1637341090000|2021-11-19 16:58:10|23338.93|23218.93|23338.99|23218.99|23341.91|23221.91|23338.5|23218.5|10
1637341100000|2021-11-19 16:58:20|23337.51|23217.51|23333.43|23213.43|23337.51|23217.51|23332.46|23212.46|10
1637341110000|2021-11-19 16:58:30|23333.85|23213.85|23334.38|23214.38|23335.21|23215.21|23333.77|23213.77|10
1637341120000|2021-11-19 16:58:40|23333.92|23213.92|23331.2|23211.2|23333.92|23213.92|23330.37|23210.37|9
1637341130000|2021-11-19 16:58:50|23330.69|23210.69|23329.72|23209.72|23331.05|23211.05|23328.61|23208.61|10
1637341140000|2021-11-19 16:59:00|23329.62|23209.62|23331.11|23211.11|23331.36|23211.36|23328.84|23208.84|10
1637341150000|2021-11-19 16:59:10|23330.52|23210.52|23330.52|23210.52|23331.13|23211.13|23330.12|23210.12|10
1637341160000|2021-11-19 16:59:20|23330.39|23210.39|23326.33|23206.33|23330.39|23210.39|23326.33|23206.33|10
1637341170000|2021-11-19 16:59:30|23327.02|23207.02|23325.42|23205.42|23327.02|23207.02|23324.52|23204.52|10
1637341180000|2021-11-19 16:59:40|23324.56|23204.56|23323.36|23203.36|23324.56|23204.56|23323.36|23203.36|9
1637341190000|2021-11-19 16:59:50|23323.21|23203.21|23324.89|23204.89|23325.03|23205.03|23322.73|23202.73|10
1637341200000|2021-11-19 17:00:00|23324.73|23204.73|23328.62|23208.62|23328.62|23208.62|23324.54|23204.54|10
1637341210000|2021-11-19 17:00:10|23328.83|23208.83|23328.05|23208.05|23329.62|23209.62|23327.47|23207.47|10
1637341220000|2021-11-19 17:00:20|23329.44|23209.44|23334.75|23214.75|23334.75|23214.75|23328.98|23208.98|10
1637341230000|2021-11-19 17:00:30|23335.02|23215.02|23353.44|23233.44|23353.44|23233.44|23335.02|23215.02|10
1637341240000|2021-11-19 17:00:40|23354.95|23234.95|23358.4|23238.4|23359.38|23239.38|23354.95|23234.95|10
1637341250000|2021-11-19 17:00:50|23359.24|23239.24|23353.74|23233.74|23359.24|23239.24|23353.74|23233.74|10
1637341260000|2021-11-19 17:01:00|23353.95|23233.95|23353.1|23233.1|23353.95|23233.95|23352.2|23232.2|10
1637341270000|2021-11-19 17:01:10|23352.83|23232.83|23350.93|23230.93|23352.83|23232.83|23350.93|23230.93|10
1637341280000|2021-11-19 17:01:20|23351.17|23231.17|23352.32|23232.32|23352.32|23232.32|23350.6|23230.6|10
1637341290000|2021-11-19 17:01:30|23352.48|23232.48|23360.47|23240.47|23360.47|23240.47|23351.75|23231.75|10
1637341300000|2021-11-19 17:01:40|23362.05|23242.05|23366.7|23246.7|23366.7|23246.7|23361.37|23241.37|9
1637341310000|2021-11-19 17:01:50|23367.89|23247.89|23370.41|23250.41|23370.41|23250.41|23367.7|23247.7|10
1637341320000|2021-11-19 17:02:00|23370.24|23250.24|23373.16|23253.16|23373.16|23253.16|23370.24|23250.24|10
1637341330000|2021-11-19 17:02:10|23373.31|23253.31|23372.32|23252.32|23373.31|23253.31|23371.79|23251.79|10
1637341340000|2021-11-19 17:02:20|23371.86|23251.86|23374|23254|23374.12|23254.12|23371.86|23251.86|9
1637341350000|2021-11-19 17:02:30|23374.1|23254.1|23377.57|23257.57|23377.65|23257.65|23374.1|23254.1|10
1637341360000|2021-11-19 17:02:40|23377.69|23257.69|23380.62|23260.62|23380.62|23260.62|23377.69|23257.69|10
1637341370000|2021-11-19 17:02:50|23380.94|23260.94|23382.48|23262.48|23382.48|23262.48|23380.59|23260.59|10
1637341380000|2021-11-19 17:03:00|23382.38|23262.38|23385.92|23265.92|23385.92|23265.92|23382.38|23262.38|10
1637341390000|2021-11-19 17:03:10|23385.09|23265.09|23384.28|23264.28|23385.67|23265.67|23384.24|23264.24|10
1637341400000|2021-11-19 17:03:20|23384.16|23264.16|23381.02|23261.02|23385.5|23265.5|23380.71|23260.71|10
1637341410000|2021-11-19 17:03:30|23380.52|23260.52|23376.06|23256.06|23380.52|23260.52|23375.66|23255.66|10
1637341420000|2021-11-19 17:03:40|23375.88|23255.88|23366.89|23246.89|23376.45|23256.45|23366.89|23246.89|10
1637341430000|2021-11-19 17:03:50|23366.64|23246.64|23367.69|23247.69|23368.01|23248.01|23366.64|23246.64|9
1637341440000|2021-11-19 17:04:00|23367.74|23247.74|23368.88|23248.88|23368.88|23248.88|23367.3|23247.3|10
1637341450000|2021-11-19 17:04:10|23370.98|23250.98|23377.31|23257.31|23378.35|23258.35|23370.98|23250.98|10
1637341460000|2021-11-19 17:04:20|23378.35|23258.35|23379.79|23259.79|23379.79|23259.79|23378.27|23258.27|10
1637341470000|2021-11-19 17:04:30|23379.82|23259.82|23384.78|23264.78|23384.78|23264.78|23379.66|23259.66|10
1637341480000|2021-11-19 17:04:40|23384.7|23264.7|23386.37|23266.37|23387.24|23267.24|23384.7|23264.7|9
1637341490000|2021-11-19 17:04:50|23385.6|23265.6|23385.71|23265.71|23387.59|23267.59|23385.27|23265.27|10
1637341500000|2021-11-19 17:05:00|23385.66|23265.66|23387.56|23267.56|23388.47|23268.47|23384.31|23264.31|10
1637341510000|2021-11-19 17:05:10|23387.36|23267.36|23387.8|23267.8|23389.42|23269.42|23387.36|23267.36|10
1637341520000|2021-11-19 17:05:20|23387.49|23267.49|23384.96|23264.96|23387.49|23267.49|23384.15|23264.15|10
1637341530000|2021-11-19 17:05:30|23384.1|23264.1|23380.89|23260.89|23384.1|23264.1|23380.89|23260.89|10
1637341540000|2021-11-19 17:05:40|23381.04|23261.04|23382.09|23262.09|23382.09|23262.09|23380.07|23260.07|10
1637341550000|2021-11-19 17:05:50|23382.68|23262.68|23387.67|23267.67|23387.67|23267.67|23382.68|23262.68|10
1637341560000|2021-11-19 17:06:00|23387.69|23267.69|23390.55|23270.55|23391.62|23271.62|23387.69|23267.69|10
1637341570000|2021-11-19 17:06:10|23389.39|23269.39|23389.59|23269.59|23389.77|23269.77|23388.78|23268.78|10
1637341580000|2021-11-19 17:06:20|23388.9|23268.9|23389.19|23269.19|23390.58|23270.58|23388.56|23268.56|10
1637341590000|2021-11-19 17:06:30|23388.84|23268.84|23388.53|23268.53|23390.1|23270.1|23388.4|23268.4|10
1637341600000|2021-11-19 17:06:40|23389.46|23269.46|23389.07|23269.07|23390.01|23270.01|23388.69|23268.69|10
1637341610000|2021-11-19 17:06:50|23389.58|23269.58|23391.28|23271.28|23391.28|23271.28|23389.58|23269.58|10
1637341620000|2021-11-19 17:07:00|23391.6|23271.6|23391.68|23271.68|23393.23|23273.23|23391.5|23271.5|10
1637341630000|2021-11-19 17:07:10|23392.34|23272.34|23396.08|23276.08|23396.08|23276.08|23392.34|23272.34|10
1637341640000|2021-11-19 17:07:20|23396.33|23276.33|23397.23|23277.23|23397.23|23277.23|23395.8|23275.8|10
1637341650000|2021-11-19 17:07:30|23395.96|23275.96|23394.78|23274.78|23396.28|23276.28|23394.18|23274.18|10
1637341660000|2021-11-19 17:07:40|23394.01|23274.01|23393.37|23273.37|23395.46|23275.46|23393.32|23273.32|10
1637341670000|2021-11-19 17:07:50|23391.14|23271.14|23384.1|23264.1|23391.14|23271.14|23384.1|23264.1|10
1637341680000|2021-11-19 17:08:00|23383.34|23263.34|23379.78|23259.78|23383.34|23263.34|23379.78|23259.78|10
1637341690000|2021-11-19 17:08:10|23381.21|23261.21|23382.72|23262.72|23382.72|23262.72|23379.79|23259.79|10
1637341700000|2021-11-19 17:08:20|23382.39|23262.39|23381.65|23261.65|23382.57|23262.57|23381.07|23261.07|9
1637341710000|2021-11-19 17:08:30|23381.62|23261.62|23378.91|23258.91|23381.62|23261.62|23378.29|23258.29|10
1637341720000|2021-11-19 17:08:40|23378.98|23258.98|23377.46|23257.46|23378.98|23258.98|23376.52|23256.52|10
1637341730000|2021-11-19 17:08:50|23377.58|23257.58|23371.03|23251.03|23377.58|23257.58|23371.03|23251.03|10
1637341740000|2021-11-19 17:09:00|23370.61|23250.61|23364.88|23244.88|23370.61|23250.61|23364.88|23244.88|10
1637341750000|2021-11-19 17:09:10|23364.04|23244.04|23364.81|23244.81|23365.84|23245.84|23363.24|23243.24|10
1637341760000|2021-11-19 17:09:20|23364.94|23244.94|23368.42|23248.42|23368.42|23248.42|23364.94|23244.94|10
1637341770000|2021-11-19 17:09:30|23371.47|23251.47|23380.72|23260.72|23380.72|23260.72|23371.47|23251.47|10
1637341780000|2021-11-19 17:09:40|23381.67|23261.67|23388.17|23268.17|23388.17|23268.17|23381.23|23261.23|10
1637341790000|2021-11-19 17:09:50|23389.47|23269.47|23387.06|23267.06|23389.47|23269.47|23387.06|23267.06|10
1637341800000|2021-11-19 17:10:00|23387.45|23267.45|23386.15|23266.15|23387.45|23267.45|23386.1|23266.1|8
1637341810000|2021-11-19 17:10:10|23386.38|23266.38|23389.67|23269.67|23389.75|23269.75|23385.83|23265.83|10
1637341820000|2021-11-19 17:10:20|23389.59|23269.59|23390.84|23270.84|23390.84|23270.84|23388.94|23268.94|9
1637341830000|2021-11-19 17:10:30|23390.92|23270.92|23392.4|23272.4|23392.4|23272.4|23390.39|23270.39|10
1637341840000|2021-11-19 17:10:40|23393.51|23273.51|23393.84|23273.84|23393.91|23273.91|23392.33|23272.33|10
1637341850000|2021-11-19 17:10:50|23393.19|23273.19|23391.88|23271.88|23393.75|23273.75|23391.88|23271.88|8
1637341860000|2021-11-19 17:11:00|23393.66|23273.66|23389.09|23269.09|23393.66|23273.66|23389.09|23269.09|10
1637341870000|2021-11-19 17:11:10|23389.57|23269.57|23387.55|23267.55|23390.12|23270.12|23387.55|23267.55|9
1637341880000|2021-11-19 17:11:20|23386.77|23266.77|23382.97|23262.97|23386.77|23266.77|23382.97|23262.97|10
1637341890000|2021-11-19 17:11:30|23383.21|23263.21|23387.84|23267.84|23387.84|23267.84|23383.21|23263.21|10
1637341900000|2021-11-19 17:11:40|23388.46|23268.46|23391.85|23271.85|23391.85|23271.85|23388.46|23268.46|10
1637341910000|2021-11-19 17:11:50|23391.26|23271.26|23394.97|23274.97|23396.37|23276.37|23391.26|23271.26|10
1637341920000|2021-11-19 17:12:00|23394.72|23274.72|23396.45|23276.45|23397.02|23277.02|23394.02|23274.02|10
1637341930000|2021-11-19 17:12:10|23396.39|23276.39|23402.37|23282.37|23402.37|23282.37|23396.39|23276.39|10
1637341940000|2021-11-19 17:12:20|23402.65|23282.65|23407.37|23287.37|23407.37|23287.37|23402.36|23282.36|10
1637341950000|2021-11-19 17:12:30|23407|23287|23408.42|23288.42|23408.43|23288.43|23407|23287|10
1637341960000|2021-11-19 17:12:40|23408.77|23288.77|23412.8|23292.8|23412.8|23292.8|23408.77|23288.77|10
1637341970000|2021-11-19 17:12:50|23412.81|23292.81|23413.94|23293.94|23413.96|23293.96|23412.12|23292.12|10
1637341980000|2021-11-19 17:13:00|23413.62|23293.62|23418.31|23298.31|23418.31|23298.31|23413.34|23293.34|10
1637341990000|2021-11-19 17:13:10|23419.91|23299.91|23418.48|23298.48|23421.58|23301.58|23418.48|23298.48|10
1637342000000|2021-11-19 17:13:20|23419.26|23299.26|23422.1|23302.1|23422.28|23302.28|23419.26|23299.26|10
1637342010000|2021-11-19 17:13:30|23423.18|23303.18|23425.37|23305.37|23425.64|23305.64|23423.18|23303.18|10
1637342020000|2021-11-19 17:13:40|23424.84|23304.84|23424.31|23304.31|23424.86|23304.86|23424.15|23304.15|10
1637342030000|2021-11-19 17:13:50|23424.4|23304.4|23423.88|23303.88|23424.4|23304.4|23423.41|23303.41|9
1637342040000|2021-11-19 17:14:00|23424|23304|23424.61|23304.61|23425.18|23305.18|23423.93|23303.93|10
1637342050000|2021-11-19 17:14:10|23426.13|23306.13|23427.98|23307.98|23427.98|23307.98|23425.69|23305.69|10
1637342060000|2021-11-19 17:14:20|23428.04|23308.04|23427.27|23307.27|23428.04|23308.04|23426.29|23306.29|10
1637342070000|2021-11-19 17:14:30|23428.42|23308.42|23424.28|23304.28|23428.42|23308.42|23424.28|23304.28|10
1637342080000|2021-11-19 17:14:40|23423.64|23303.64|23421.03|23301.03|23423.64|23303.64|23420.93|23300.93|9
1637342090000|2021-11-19 17:14:50|23419.39|23299.39|23413.75|23293.75|23419.39|23299.39|23413.75|23293.75|9
1637342100000|2021-11-19 17:15:00|23413.85|23293.85|23418.1|23298.1|23418.1|23298.1|23413.22|23293.22|10
1637342110000|2021-11-19 17:15:10|23417.71|23297.71|23418.24|23298.24|23418.36|23298.36|23417.51|23297.51|10
1637342120000|2021-11-19 17:15:20|23419.53|23299.53|23423.22|23303.22|23423.22|23303.22|23418.84|23298.84|10
1637342130000|2021-11-19 17:15:30|23424.17|23304.17|23425.11|23305.11|23425.61|23305.61|23424.17|23304.17|10
1637342140000|2021-11-19 17:15:40|23424.9|23304.9|23426.2|23306.2|23426.65|23306.65|23424.9|23304.9|10
1637342150000|2021-11-19 17:15:50|23425.96|23305.96|23426.79|23306.79|23426.79|23306.79|23425.92|23305.92|10
1637342160000|2021-11-19 17:16:00|23426.13|23306.13|23425.15|23305.15|23427.44|23307.44|23425.15|23305.15|10
1637342170000|2021-11-19 17:16:10|23425.27|23305.27|23426.03|23306.03|23426.03|23306.03|23424.79|23304.79|10
1637342180000|2021-11-19 17:16:20|23425.73|23305.73|23419.84|23299.84|23425.73|23305.73|23419.84|23299.84|10
1637342190000|2021-11-19 17:16:30|23419.81|23299.81|23416.16|23296.16|23419.81|23299.81|23416.12|23296.12|10
1637342200000|2021-11-19 17:16:40|23416.62|23296.62|23415.66|23295.66|23417.59|23297.59|23415.66|23295.66|10
1637342210000|2021-11-19 17:16:50|23416.09|23296.09|23414.73|23294.73|23416.21|23296.21|23414.73|23294.73|9
1637342220000|2021-11-19 17:17:00|23415.31|23295.31|23415.55|23295.55|23416.29|23296.29|23415.31|23295.31|10
1637342230000|2021-11-19 17:17:10|23415.08|23295.08|23409.93|23289.93|23415.22|23295.22|23409.93|23289.93|10
1637342240000|2021-11-19 17:17:20|23409.48|23289.48|23404.76|23284.76|23409.48|23289.48|23404.73|23284.73|10
1637342250000|2021-11-19 17:17:30|23404.89|23284.89|23409.01|23289.01|23409.01|23289.01|23404.59|23284.59|9
1637342260000|2021-11-19 17:17:40|23409.2|23289.2|23408.55|23288.55|23409.77|23289.77|23408.09|23288.09|10
1637342270000|2021-11-19 17:17:50|23408.62|23288.62|23410.31|23290.31|23410.42|23290.42|23408.62|23288.62|9
1637342280000|2021-11-19 17:18:00|23409.54|23289.54|23409.05|23289.05|23410.92|23290.92|23409.03|23289.03|10
1637342290000|2021-11-19 17:18:10|23409.8|23289.8|23417.79|23297.79|23417.79|23297.79|23409.8|23289.8|10
1637342300000|2021-11-19 17:18:20|23418.54|23298.54|23419.68|23299.68|23419.77|23299.77|23418.32|23298.32|10
1637342310000|2021-11-19 17:18:30|23421.36|23301.36|23422.22|23302.22|23422.95|23302.95|23421.36|23301.36|10
1637342320000|2021-11-19 17:18:40|23421.75|23301.75|23422.47|23302.47|23422.47|23302.47|23420.9|23300.9|10
1637342330000|2021-11-19 17:18:50|23422.82|23302.82|23421.23|23301.23|23422.94|23302.94|23421.23|23301.23|10
1637342340000|2021-11-19 17:19:00|23420.7|23300.7|23418.71|23298.71|23420.7|23300.7|23417.6|23297.6|10
1637342350000|2021-11-19 17:19:10|23417.74|23297.74|23412.33|23292.33|23417.74|23297.74|23412.22|23292.22|10
1637342360000|2021-11-19 17:19:20|23412.08|23292.08|23411.79|23291.79|23412.83|23292.83|23410.41|23290.41|10
1637342370000|2021-11-19 17:19:30|23411.94|23291.94|23406.41|23286.41|23412.19|23292.19|23406.41|23286.41|10
1637342380000|2021-11-19 17:19:40|23406.3|23286.3|23403.77|23283.77|23406.63|23286.63|23403.77|23283.77|9
1637342390000|2021-11-19 17:19:50|23403.88|23283.88|23402.22|23282.22|23404.49|23284.49|23402.22|23282.22|10
1637342400000|2021-11-19 17:20:00|23402.01|23282.01|23397.53|23277.53|23402.01|23282.01|23397.53|23277.53|10
1637342410000|2021-11-19 17:20:10|23394.33|23274.33|23379.41|23259.41|23394.33|23274.33|23379.41|23259.41|10
1637342420000|2021-11-19 17:20:20|23377.3|23257.3|23376.54|23256.54|23378.51|23258.51|23375.99|23255.99|10
1637342430000|2021-11-19 17:20:30|23376.03|23256.03|23374.79|23254.79|23376.53|23256.53|23374.62|23254.62|10
1637342440000|2021-11-19 17:20:40|23374.89|23254.89|23382.23|23262.23|23382.44|23262.44|23374.77|23254.77|10
1637342450000|2021-11-19 17:20:50|23381.95|23261.95|23388.22|23268.22|23388.38|23268.38|23381.95|23261.95|10
1637342460000|2021-11-19 17:21:00|23389.18|23269.18|23386.96|23266.96|23389.18|23269.18|23386.96|23266.96|10
1637342470000|2021-11-19 17:21:10|23387.99|23267.99|23387.97|23267.97|23388.26|23268.26|23387.37|23267.37|9
1637342480000|2021-11-19 17:21:20|23388.42|23268.42|23388.67|23268.67|23388.98|23268.98|23387.43|23267.43|10
1637342490000|2021-11-19 17:21:30|23386.08|23266.08|23375.44|23255.44|23386.08|23266.08|23375.44|23255.44|10
1637342500000|2021-11-19 17:21:40|23375.11|23255.11|23374.72|23254.72|23375.48|23255.48|23373.11|23253.11|10
1637342510000|2021-11-19 17:21:50|23374.85|23254.85|23376.72|23256.72|23377.33|23257.33|23374.85|23254.85|10
1637342520000|2021-11-19 17:22:00|23376.83|23256.83|23379.37|23259.37|23379.37|23259.37|23376.83|23256.83|10
1637342530000|2021-11-19 17:22:10|23378.81|23258.81|23378.07|23258.07|23380.13|23260.13|23378.07|23258.07|10
1637342540000|2021-11-19 17:22:20|23377.42|23257.42|23375.8|23255.8|23377.42|23257.42|23375.25|23255.25|10
1637342550000|2021-11-19 17:22:30|23376.27|23256.27|23376.46|23256.46|23376.46|23256.46|23375.46|23255.46|10
1637342560000|2021-11-19 17:22:40|23377.45|23257.45|23379.67|23259.67|23379.67|23259.67|23377.45|23257.45|9
1637342570000|2021-11-19 17:22:50|23379.9|23259.9|23381.57|23261.57|23381.65|23261.65|23379.18|23259.18|10
1637342580000|2021-11-19 17:23:00|23381.25|23261.25|23378.99|23258.99|23381.26|23261.26|23378.99|23258.99|10
1637342590000|2021-11-19 17:23:10|23377.09|23257.09|23383.07|23263.07|23383.07|23263.07|23376.96|23256.96|9
1637342600000|2021-11-19 17:23:20|23382.96|23262.96|23380.49|23260.49|23382.96|23262.96|23380.15|23260.15|10
1637342610000|2021-11-19 17:23:30|23380.82|23260.82|23373.4|23253.4|23380.9|23260.9|23373.3|23253.3|10
1637342620000|2021-11-19 17:23:40|23370.64|23250.64|23367.51|23247.51|23371.44|23251.44|23366.18|23246.18|10
1637342630000|2021-11-19 17:23:50|23365.46|23245.46|23360.57|23240.57|23365.46|23245.46|23360.57|23240.57|10
1637342640000|2021-11-19 17:24:00|23359.87|23239.87|23361.37|23241.37|23362.9|23242.9|23359.59|23239.59|10
1637342650000|2021-11-19 17:24:10|23361.39|23241.39|23359.4|23239.4|23362.17|23242.17|23359.4|23239.4|9
1637342660000|2021-11-19 17:24:20|23359.67|23239.67|23365.39|23245.39|23365.39|23245.39|23359.67|23239.67|10
1637342670000|2021-11-19 17:24:30|23366.5|23246.5|23371.01|23251.01|23371.01|23251.01|23366.5|23246.5|10
1637342680000|2021-11-19 17:24:40|23370.39|23250.39|23368.92|23248.92|23370.39|23250.39|23368.71|23248.71|10
1637342690000|2021-11-19 17:24:50|23368.21|23248.21|23366.76|23246.76|23368.21|23248.21|23366.34|23246.34|10
1637342700000|2021-11-19 17:25:00|23367.06|23247.06|23372.21|23252.21|23372.21|23252.21|23367.06|23247.06|9
1637342710000|2021-11-19 17:25:10|23373.05|23253.05|23377.97|23257.97|23377.97|23257.97|23373.05|23253.05|10
1637342720000|2021-11-19 17:25:20|23377.49|23257.49|23377.97|23257.97|23377.97|23257.97|23375.94|23255.94|10
1637342730000|2021-11-19 17:25:30|23378.45|23258.45|23390.43|23270.43|23390.43|23270.43|23378.45|23258.45|10
1637342740000|2021-11-19 17:25:40|23392.8|23272.8|23402.24|23282.24|23402.24|23282.24|23392.8|23272.8|10
1637342750000|2021-11-19 17:25:50|23402.59|23282.59|23401.88|23281.88|23404.6|23284.6|23401.88|23281.88|10
1637342760000|2021-11-19 17:26:00|23402.41|23282.41|23400.98|23280.98|23402.41|23282.41|23399.31|23279.31|10
1637342770000|2021-11-19 17:26:10|23400.89|23280.89|23405.55|23285.55|23405.55|23285.55|23400.89|23280.89|9
1637342780000|2021-11-19 17:26:20|23405.6|23285.6|23406.17|23286.17|23406.32|23286.32|23404.67|23284.67|10
1637342790000|2021-11-19 17:26:30|23405.98|23285.98|23404.53|23284.53|23406.5|23286.5|23404.53|23284.53|10
1637342800000|2021-11-19 17:26:40|23404.32|23284.32|23401.96|23281.96|23404.32|23284.32|23400.09|23280.09|10
1637342810000|2021-11-19 17:26:50|23401.53|23281.53|23400.82|23280.82|23401.53|23281.53|23400.13|23280.13|9
1637342820000|2021-11-19 17:27:00|23400.96|23280.96|23402.04|23282.04|23402.31|23282.31|23400.87|23280.87|10
1637342830000|2021-11-19 17:27:10|23402.01|23282.01|23403.32|23283.32|23404.03|23284.03|23402|23282|10
1637342840000|2021-11-19 17:27:20|23403.76|23283.76|23403.18|23283.18|23403.76|23283.76|23402.81|23282.81|10
1637342850000|2021-11-19 17:27:30|23403.1|23283.1|23402.79|23282.79|23403.63|23283.63|23402.79|23282.79|10
1637342860000|2021-11-19 17:27:40|23402.42|23282.42|23402.8|23282.8|23403.91|23283.91|23402.42|23282.42|10
1637342870000|2021-11-19 17:27:50|23402.44|23282.44|23404.84|23284.84|23404.84|23284.84|23402.44|23282.44|10
1637342880000|2021-11-19 17:28:00|23406.04|23286.04|23406.24|23286.24|23406.75|23286.75|23405.24|23285.24|10
1637342890000|2021-11-19 17:28:10|23406.31|23286.31|23409.78|23289.78|23409.89|23289.89|23406.31|23286.31|10
1637342900000|2021-11-19 17:28:20|23410.39|23290.39|23414.18|23294.18|23414.18|23294.18|23409.45|23289.45|10
1637342910000|2021-11-19 17:28:30|23414.47|23294.47|23417.76|23297.76|23418.17|23298.17|23413.67|23293.67|10
1637342920000|2021-11-19 17:28:40|23417.88|23297.88|23420.81|23300.81|23420.81|23300.81|23417.82|23297.82|10
1637342930000|2021-11-19 17:28:50|23421.31|23301.31|23420.17|23300.17|23421.31|23301.31|23420.17|23300.17|10
1637342940000|2021-11-19 17:29:00|23420.04|23300.04|23416.5|23296.5|23420.04|23300.04|23416.5|23296.5|10
1637342950000|2021-11-19 17:29:10|23415.1|23295.1|23415.07|23295.07|23415.87|23295.87|23414.26|23294.26|9
1637342960000|2021-11-19 17:29:20|23415.49|23295.49|23417.12|23297.12|23417.64|23297.64|23415.49|23295.49|10
1637342970000|2021-11-19 17:29:30|23417.04|23297.04|23417.11|23297.11|23417.12|23297.12|23416.47|23296.47|10
1637342980000|2021-11-19 17:29:40|23416.89|23296.89|23417.68|23297.68|23417.68|23297.68|23416.84|23296.84|10
1637342990000|2021-11-19 17:29:50|23417.73|23297.73|23418.76|23298.76|23418.76|23298.76|23416.86|23296.86|10
1637343000000|2021-11-19 17:30:00|23419.07|23299.07|23418.81|23298.81|23419.07|23299.07|23417.27|23297.27|10
1637343010000|2021-11-19 17:30:10|23418.89|23298.89|23419.53|23299.53|23419.83|23299.83|23418.33|23298.33|10
1637343020000|2021-11-19 17:30:20|23419.93|23299.93|23418.32|23298.32|23420.98|23300.98|23418.32|23298.32|10
1637343030000|2021-11-19 17:30:30|23418.3|23298.3|23414.05|23294.05|23418.3|23298.3|23414.05|23294.05|10
1637343040000|2021-11-19 17:30:40|23413.85|23293.85|23413.06|23293.06|23413.85|23293.85|23411.15|23291.15|9
1637343050000|2021-11-19 17:30:50|23412.46|23292.46|23408.86|23288.86|23412.83|23292.83|23408.86|23288.86|10
1637343060000|2021-11-19 17:31:00|23407.06|23287.06|23399.42|23279.42|23409.71|23289.71|23399.42|23279.42|10
1637343070000|2021-11-19 17:31:10|23399.43|23279.43|23393.89|23273.89|23399.43|23279.43|23393.6|23273.6|10
1637343080000|2021-11-19 17:31:20|23392.82|23272.82|23383.24|23263.24|23392.82|23272.82|23383.24|23263.24|10
1637343090000|2021-11-19 17:31:30|23383.43|23263.43|23384.95|23264.95|23384.95|23264.95|23383.43|23263.43|10
1637343100000|2021-11-19 17:31:40|23384.94|23264.94|23385.82|23265.82|23387|23267|23384.94|23264.94|10
1637343110000|2021-11-19 17:31:50|23386.6|23266.6|23384.24|23264.24|23386.6|23266.6|23384.24|23264.24|10
1637343120000|2021-11-19 17:32:00|23381.22|23261.22|23379.73|23259.73|23381.22|23261.22|23379.73|23259.73|10
1637343130000|2021-11-19 17:32:10|23380.09|23260.09|23378.59|23258.59|23380.95|23260.95|23378.59|23258.59|10
1637343140000|2021-11-19 17:32:20|23379.08|23259.08|23377.92|23257.92|23380.44|23260.44|23377.92|23257.92|10
1637343150000|2021-11-19 17:32:30|23376.99|23256.99|23374.1|23254.1|23383.91|23263.91|23374.1|23254.1|9
1637343160000|2021-11-19 17:32:40|23373.52|23253.52|23374.79|23254.79|23375.66|23255.66|23373.52|23253.52|9
1637343170000|2021-11-19 17:32:50|23374.83|23254.83|23373.91|23253.91|23374.83|23254.83|23373.23|23253.23|10
1637343180000|2021-11-19 17:33:00|23373.87|23253.87|23372.26|23252.26|23374.69|23254.69|23372.26|23252.26|9
1637343190000|2021-11-19 17:33:10|23372.51|23252.51|23371.83|23251.83|23373.32|23253.32|23371.82|23251.82|10
1637343200000|2021-11-19 17:33:20|23371.97|23251.97|23374.03|23254.03|23374.03|23254.03|23371.97|23251.97|10
1637343210000|2021-11-19 17:33:30|23374.42|23254.42|23374.71|23254.71|23375.09|23255.09|23373.67|23253.67|10
1637343220000|2021-11-19 17:33:40|23376.24|23256.24|23385.11|23265.11|23385.14|23265.14|23376.24|23256.24|10
1637343230000|2021-11-19 17:33:50|23385.84|23265.84|23376.9|23256.9|23387.71|23267.71|23376.9|23256.9|10
1637343240000|2021-11-19 17:34:00|23372.46|23252.46|23368.7|23248.7|23372.46|23252.46|23367.56|23247.56|10
1637343250000|2021-11-19 17:34:10|23369.04|23249.04|23371.43|23251.43|23371.43|23251.43|23368.63|23248.63|10
1637343260000|2021-11-19 17:34:20|23371.44|23251.44|23373.2|23253.2|23373.36|23253.36|23371.44|23251.44|10
1637343270000|2021-11-19 17:34:30|23373.19|23253.19|23376.67|23256.67|23376.67|23256.67|23372.49|23252.49|10
1637343280000|2021-11-19 17:34:40|23376.6|23256.6|23382.76|23262.76|23382.79|23262.79|23376.6|23256.6|10
1637343290000|2021-11-19 17:34:50|23383.62|23263.62|23394.29|23274.29|23394.29|23274.29|23383.62|23263.62|10
1637343300000|2021-11-19 17:35:00|23393.62|23273.62|23396.39|23276.39|23396.8|23276.8|23393.62|23273.62|10
1637343310000|2021-11-19 17:35:10|23396.58|23276.58|23390.99|23270.99|23396.73|23276.73|23390.94|23270.94|9
1637343320000|2021-11-19 17:35:20|23391.3|23271.3|23390.13|23270.13|23391.55|23271.55|23388.18|23268.18|10
1637343330000|2021-11-19 17:35:30|23391.22|23271.22|23389.34|23269.34|23391.45|23271.45|23389.27|23269.27|10
1637343340000|2021-11-19 17:35:40|23389.49|23269.49|23391.42|23271.42|23391.72|23271.72|23389.05|23269.05|10
1637343350000|2021-11-19 17:35:50|23392.2|23272.2|23396.74|23276.74|23396.74|23276.74|23392.2|23272.2|10
1637343360000|2021-11-19 17:36:00|23397.43|23277.43|23400.29|23280.29|23401.92|23281.92|23397.43|23277.43|10
1637343370000|2021-11-19 17:36:10|23401.09|23281.09|23395.17|23275.17|23401.09|23281.09|23395.17|23275.17|10
1637343380000|2021-11-19 17:36:20|23396.02|23276.02|23391.63|23271.63|23396.02|23276.02|23391.63|23271.63|10
1637343390000|2021-11-19 17:36:30|23392.17|23272.17|23387.95|23267.95|23392.17|23272.17|23387.95|23267.95|10
1637343400000|2021-11-19 17:36:40|23388.51|23268.51|23386.53|23266.53|23388.51|23268.51|23385.85|23265.85|10
1637343410000|2021-11-19 17:36:50|23387.8|23267.8|23388.57|23268.57|23388.57|23268.57|23386.31|23266.31|10
1637343420000|2021-11-19 17:37:00|23388.65|23268.65|23389.89|23269.89|23389.9|23269.9|23388.65|23268.65|10
1637343430000|2021-11-19 17:37:10|23389.93|23269.93|23387.43|23267.43|23390.68|23270.68|23387.43|23267.43|10
1637343440000|2021-11-19 17:37:20|23387.29|23267.29|23390.47|23270.47|23390.9|23270.9|23387.29|23267.29|10
1637343450000|2021-11-19 17:37:30|23391.2|23271.2|23391.16|23271.16|23391.93|23271.93|23390.88|23270.88|10
1637343460000|2021-11-19 17:37:40|23391.1|23271.1|23395.85|23275.85|23395.85|23275.85|23391.1|23271.1|10
1637343470000|2021-11-19 17:37:50|23396.11|23276.11|23397.9|23277.9|23398.5|23278.5|23396.11|23276.11|8
1637343480000|2021-11-19 17:38:00|23397.94|23277.94|23398.71|23278.71|23398.76|23278.76|23397.94|23277.94|10
1637343490000|2021-11-19 17:38:10|23397.7|23277.7|23397.79|23277.79|23398.51|23278.51|23397.55|23277.55|10
1637343500000|2021-11-19 17:38:20|23397.6|23277.6|23400.46|23280.46|23400.84|23280.84|23397.6|23277.6|10
1637343510000|2021-11-19 17:38:30|23400.67|23280.67|23403.38|23283.38|23403.47|23283.47|23400.49|23280.49|9
1637343520000|2021-11-19 17:38:40|23402.99|23282.99|23400.75|23280.75|23402.99|23282.99|23400.12|23280.12|9
1637343530000|2021-11-19 17:38:50|23399.91|23279.91|23403.19|23283.19|23403.19|23283.19|23399.89|23279.89|10
1637343540000|2021-11-19 17:39:00|23403.52|23283.52|23402.67|23282.67|23404.3|23284.3|23402.59|23282.59|9
1637343550000|2021-11-19 17:39:10|23402.54|23282.54|23403.08|23283.08|23403.08|23283.08|23401.75|23281.75|10
1637343560000|2021-11-19 17:39:20|23403.63|23283.63|23402.29|23282.29|23403.63|23283.63|23401.89|23281.89|10
1637343570000|2021-11-19 17:39:30|23402.12|23282.12|23404.08|23284.08|23404.08|23284.08|23401.34|23281.34|10
1637343580000|2021-11-19 17:39:40|23404.62|23284.62|23399.96|23279.96|23404.62|23284.62|23399.96|23279.96|10
1637343590000|2021-11-19 17:39:50|23400.39|23280.39|23402.21|23282.21|23403.01|23283.01|23400.39|23280.39|10
1637343600000|2021-11-19 17:40:00|23401.87|23281.87|23402.23|23282.23|23402.23|23282.23|23400.97|23280.97|9
1637343610000|2021-11-19 17:40:10|23402.08|23282.08|23400.15|23280.15|23403.16|23283.16|23400.15|23280.15|10
1637343620000|2021-11-19 17:40:20|23399.84|23279.84|23398.96|23278.96|23400.46|23280.46|23397.74|23277.74|10
1637343630000|2021-11-19 17:40:30|23398.37|23278.37|23400.59|23280.59|23400.64|23280.64|23397.74|23277.74|10
1637343640000|2021-11-19 17:40:40|23399.78|23279.78|23403.13|23283.13|23403.13|23283.13|23399.78|23279.78|10
1637343650000|2021-11-19 17:40:50|23403.37|23283.37|23400.3|23280.3|23403.66|23283.66|23400.3|23280.3|10
1637343660000|2021-11-19 17:41:00|23399.49|23279.49|23398.54|23278.54|23400.05|23280.05|23398.54|23278.54|10
1637343670000|2021-11-19 17:41:10|23399.98|23279.98|23393.12|23273.12|23399.98|23279.98|23393.09|23273.09|10
1637343680000|2021-11-19 17:41:20|23394.42|23274.42|23388.97|23268.97|23394.42|23274.42|23388.97|23268.97|10
1637343690000|2021-11-19 17:41:30|23388.96|23268.96|23388.85|23268.85|23390.03|23270.03|23388.85|23268.85|10
1637343700000|2021-11-19 17:41:40|23388.41|23268.41|23385.04|23265.04|23388.41|23268.41|23385.04|23265.04|9
1637343710000|2021-11-19 17:41:50|23383.98|23263.98|23381.25|23261.25|23383.98|23263.98|23381.25|23261.25|10
1637343720000|2021-11-19 17:42:00|23381.18|23261.18|23379.98|23259.98|23381.8|23261.8|23379.98|23259.98|10
1637343730000|2021-11-19 17:42:10|23380.34|23260.34|23378.41|23258.41|23380.34|23260.34|23378.31|23258.31|9
1637343740000|2021-11-19 17:42:20|23378.28|23258.28|23375.04|23255.04|23378.81|23258.81|23375.04|23255.04|10
1637343750000|2021-11-19 17:42:30|23375.21|23255.21|23370.06|23250.06|23375.21|23255.21|23369.67|23249.67|10
1637343760000|2021-11-19 17:42:40|23369.8|23249.8|23368.54|23248.54|23369.8|23249.8|23368.09|23248.09|10
1637343770000|2021-11-19 17:42:50|23369.08|23249.08|23367.09|23247.09|23369.29|23249.29|23367.09|23247.09|9
1637343780000|2021-11-19 17:43:00|23367.95|23247.95|23369.52|23249.52|23369.52|23249.52|23367.76|23247.76|9
1637343790000|2021-11-19 17:43:10|23369.55|23249.55|23369.21|23249.21|23369.55|23249.55|23368.76|23248.76|9
1637343800000|2021-11-19 17:43:20|23368.45|23248.45|23367.98|23247.98|23368.45|23248.45|23367.16|23247.16|10
1637343810000|2021-11-19 17:43:30|23368.17|23248.17|23364.08|23244.08|23368.17|23248.17|23364.08|23244.08|10
1637343820000|2021-11-19 17:43:40|23360.91|23240.91|23354.21|23234.21|23361.82|23241.82|23354.21|23234.21|10
1637343830000|2021-11-19 17:43:50|23352.81|23232.81|23344.62|23224.62|23353.07|23233.07|23344.62|23224.62|10
1637343840000|2021-11-19 17:44:00|23344.51|23224.51|23343.15|23223.15|23344.51|23224.51|23342.74|23222.74|9
1637343850000|2021-11-19 17:44:10|23342.8|23222.8|23336.64|23216.64|23342.89|23222.89|23336.64|23216.64|10
1637343860000|2021-11-19 17:44:20|23336.9|23216.9|23331.52|23211.52|23336.9|23216.9|23331.52|23211.52|10
1637343870000|2021-11-19 17:44:30|23331.46|23211.46|23332.5|23212.5|23332.62|23212.62|23329.65|23209.65|10
1637343880000|2021-11-19 17:44:40|23333.92|23213.92|23338.23|23218.23|23338.23|23218.23|23333.92|23213.92|10
1637343890000|2021-11-19 17:44:50|23338.4|23218.4|23339.37|23219.37|23339.37|23219.37|23337.95|23217.95|10
1637343900000|2021-11-19 17:45:00|23339.78|23219.78|23346.77|23226.77|23346.77|23226.77|23339.78|23219.78|10
1637343910000|2021-11-19 17:45:10|23346.29|23226.29|23338.33|23218.33|23346.29|23226.29|23338.33|23218.33|10
1637343920000|2021-11-19 17:45:20|23337.29|23217.29|23332.78|23212.78|23337.29|23217.29|23331.68|23211.68|10
1637343930000|2021-11-19 17:45:30|23332.87|23212.87|23336.62|23216.62|23336.62|23216.62|23332.43|23212.43|10
1637343940000|2021-11-19 17:45:40|23336.75|23216.75|23337.92|23217.92|23337.92|23217.92|23334.95|23214.95|10
1637343950000|2021-11-19 17:45:50|23338.53|23218.53|23341.37|23221.37|23342.21|23222.21|23338.53|23218.53|10
1637343960000|2021-11-19 17:46:00|23341.57|23221.57|23343.77|23223.77|23344.15|23224.15|23341.57|23221.57|10
1637343970000|2021-11-19 17:46:10|23344.22|23224.22|23347.15|23227.15|23349.1|23229.1|23344.22|23224.22|10
1637343980000|2021-11-19 17:46:20|23347.6|23227.6|23351.18|23231.18|23351.18|23231.18|23347.6|23227.6|10
1637343990000|2021-11-19 17:46:30|23351.68|23231.68|23356.91|23236.91|23356.91|23236.91|23351.68|23231.68|10
1637344000000|2021-11-19 17:46:40|23357.11|23237.11|23363.07|23243.07|23363.59|23243.59|23357.11|23237.11|10
1637344010000|2021-11-19 17:46:50|23364.01|23244.01|23366.26|23246.26|23366.68|23246.68|23364.01|23244.01|10
1637344020000|2021-11-19 17:47:00|23366.17|23246.17|23364.23|23244.23|23366.53|23246.53|23364.23|23244.23|10
1637344030000|2021-11-19 17:47:10|23364.29|23244.29|23362.12|23242.12|23364.29|23244.29|23360.58|23240.58|10
1637344040000|2021-11-19 17:47:20|23362.8|23242.8|23356.09|23236.09|23362.8|23242.8|23356.09|23236.09|10
1637344050000|2021-11-19 17:47:30|23354.85|23234.85|23354.84|23234.84|23356.09|23236.09|23354.47|23234.47|10
1637344060000|2021-11-19 17:47:40|23354.73|23234.73|23354.6|23234.6|23354.73|23234.73|23352.69|23232.69|10
1637344070000|2021-11-19 17:47:50|23354.81|23234.81|23350.94|23230.94|23354.81|23234.81|23350.94|23230.94|10
1637344080000|2021-11-19 17:48:00|23349.88|23229.88|23355.17|23235.17|23355.17|23235.17|23349.88|23229.88|10
1637344090000|2021-11-19 17:48:10|23352.59|23232.59|23352.47|23232.47|23352.65|23232.65|23351.37|23231.37|10
1637344100000|2021-11-19 17:48:20|23352.1|23232.1|23352.49|23232.49|23352.73|23232.73|23351.17|23231.17|10
1637344110000|2021-11-19 17:48:30|23352.74|23232.74|23353.35|23233.35|23353.35|23233.35|23352.65|23232.65|9
1637344120000|2021-11-19 17:48:40|23353.16|23233.16|23354.53|23234.53|23354.53|23234.53|23353.11|23233.11|8
1637344130000|2021-11-19 17:48:50|23354.41|23234.41|23348.75|23228.75|23354.47|23234.47|23348.75|23228.75|10
1637344140000|2021-11-19 17:49:00|23348.52|23228.52|23343.76|23223.76|23348.52|23228.52|23343.76|23223.76|10
1637344150000|2021-11-19 17:49:10|23343.17|23223.17|23340.45|23220.45|23343.17|23223.17|23340.45|23220.45|10
1637344160000|2021-11-19 17:49:20|23340.89|23220.89|23337.24|23217.24|23340.89|23220.89|23336.78|23216.78|7
1637344170000|2021-11-19 17:49:30|23336.94|23216.94|23329.7|23209.7|23337.08|23217.08|23329.25|23209.25|9
1637344180000|2021-11-19 17:49:40|23328.1|23208.1|23326.96|23206.96|23329.26|23209.26|23326.96|23206.96|10
1637344190000|2021-11-19 17:49:50|23326.04|23206.04|23322.61|23202.61|23326.38|23206.38|23322.61|23202.61|10
1637344200000|2021-11-19 17:50:00|23323.51|23203.51|23317.75|23197.75|23323.51|23203.51|23317.75|23197.75|10
1637344210000|2021-11-19 17:50:10|23317.33|23197.33|23315.88|23195.88|23317.58|23197.58|23315.45|23195.45|10
1637344220000|2021-11-19 17:50:20|23315.95|23195.95|23315.05|23195.05|23315.95|23195.95|23314.5|23194.5|10
1637344230000|2021-11-19 17:50:30|23314.7|23194.7|23314.37|23194.37|23314.83|23194.83|23313.17|23193.17|10
1637344240000|2021-11-19 17:50:40|23313.97|23193.97|23313.02|23193.02|23314.19|23194.19|23313.02|23193.02|10
1637344250000|2021-11-19 17:50:50|23312.86|23192.86|23311.97|23191.97|23312.86|23192.86|23311.97|23191.97|10
1637344260000|2021-11-19 17:51:00|23311.86|23191.86|23312.37|23192.37|23312.55|23192.55|23311.61|23191.61|10
1637344270000|2021-11-19 17:51:10|23312.39|23192.39|23311.92|23191.92|23312.39|23192.39|23310.55|23190.55|9
1637344280000|2021-11-19 17:51:20|23311.16|23191.16|23311.94|23191.94|23311.94|23191.94|23310.64|23190.64|10
1637344290000|2021-11-19 17:51:30|23312.62|23192.62|23314.14|23194.14|23314.19|23194.19|23312.08|23192.08|9
1637344300000|2021-11-19 17:51:40|23313.76|23193.76|23310.57|23190.57|23315.29|23195.29|23310.33|23190.33|10
1637344310000|2021-11-19 17:51:50|23310.23|23190.23|23308.05|23188.05|23312.81|23192.81|23308.05|23188.05|10
1637344320000|2021-11-19 17:52:00|23307.15|23187.15|23306.48|23186.48|23307.46|23187.46|23305.47|23185.47|10
1637344330000|2021-11-19 17:52:10|23307.86|23187.86|23303.25|23183.25|23307.86|23187.86|23303.25|23183.25|10
1637344340000|2021-11-19 17:52:20|23303.19|23183.19|23301.59|23181.59|23304.64|23184.64|23301.59|23181.59|10
1637344350000|2021-11-19 17:52:30|23300.73|23180.73|23301.32|23181.32|23301.91|23181.91|23300.73|23180.73|10
1637344360000|2021-11-19 17:52:40|23301.25|23181.25|23299.39|23179.39|23301.25|23181.25|23298.81|23178.81|10
1637344370000|2021-11-19 17:52:50|23296.59|23176.59|23294.05|23174.05|23297.16|23177.16|23293.94|23173.94|8
1637344380000|2021-11-19 17:53:00|23293.49|23173.49|23290.5|23170.5|23294.57|23174.57|23290.3|23170.3|10
1637344390000|2021-11-19 17:53:10|23289.68|23169.68|23289.49|23169.49|23290.56|23170.56|23289.07|23169.07|10
1637344400000|2021-11-19 17:53:20|23289.36|23169.36|23290.03|23170.03|23290.51|23170.51|23289.36|23169.36|10
1637344410000|2021-11-19 17:53:30|23289.88|23169.88|23291.5|23171.5|23291.9|23171.9|23289.75|23169.75|10
1637344420000|2021-11-19 17:53:40|23291.42|23171.42|23290.93|23170.93|23291.46|23171.46|23290.93|23170.93|9
1637344430000|2021-11-19 17:53:50|23290.76|23170.76|23294.35|23174.35|23295.62|23175.62|23290.7|23170.7|10
1637344440000|2021-11-19 17:54:00|23294.48|23174.48|23292.28|23172.28|23294.76|23174.76|23292.28|23172.28|10
1637344450000|2021-11-19 17:54:10|23291.75|23171.75|23289.97|23169.97|23291.75|23171.75|23289.97|23169.97|10
1637344460000|2021-11-19 17:54:20|23289.49|23169.49|23288.9|23168.9|23289.49|23169.49|23288.35|23168.35|10
1637344470000|2021-11-19 17:54:30|23288.98|23168.98|23290.19|23170.19|23290.7|23170.7|23288.98|23168.98|9
1637344480000|2021-11-19 17:54:40|23290.12|23170.12|23291.79|23171.79|23291.79|23171.79|23290.12|23170.12|9
1637344490000|2021-11-19 17:54:50|23291.77|23171.77|23293.7|23173.7|23294.32|23174.32|23291.62|23171.62|10
1637344500000|2021-11-19 17:55:00|23293.53|23173.53|23293.93|23173.93|23294.27|23174.27|23293.5|23173.5|9
1637344510000|2021-11-19 17:55:10|23294.04|23174.04|23295.68|23175.68|23295.68|23175.68|23293.78|23173.78|10
1637344520000|2021-11-19 17:55:20|23296.14|23176.14|23296.22|23176.22|23297.64|23177.64|23296.14|23176.14|10
1637344530000|2021-11-19 17:55:30|23296.27|23176.27|23301.6|23181.6|23301.6|23181.6|23296.1|23176.1|10
1637344540000|2021-11-19 17:55:40|23300.84|23180.84|23302.82|23182.82|23303.35|23183.35|23300.82|23180.82|10
1637344550000|2021-11-19 17:55:50|23303.1|23183.1|23302.75|23182.75|23303.1|23183.1|23301.79|23181.79|10
1637344560000|2021-11-19 17:56:00|23302.2|23182.2|23304.81|23184.81|23304.81|23184.81|23302.2|23182.2|10
1637344570000|2021-11-19 17:56:10|23304.72|23184.72|23305.07|23185.07|23306.08|23186.08|23303.66|23183.66|10
1637344580000|2021-11-19 17:56:20|23305.39|23185.39|23303.97|23183.97|23306.35|23186.35|23303.97|23183.97|10
1637344590000|2021-11-19 17:56:30|23303.49|23183.49|23302.12|23182.12|23304.27|23184.27|23301.54|23181.54|9
1637344600000|2021-11-19 17:56:40|23302.83|23182.83|23304.41|23184.41|23304.51|23184.51|23302.25|23182.25|9
1637344610000|2021-11-19 17:56:50|23304.77|23184.77|23304.9|23184.9|23305.28|23185.28|23304.69|23184.69|10
1637344620000|2021-11-19 17:57:00|23304.31|23184.31|23305.18|23185.18|23305.18|23185.18|23304.17|23184.17|9
1637344630000|2021-11-19 17:57:10|23305.17|23185.17|23312.45|23192.45|23312.45|23192.45|23304.87|23184.87|10
1637344640000|2021-11-19 17:57:20|23313.06|23193.06|23316.6|23196.6|23316.7|23196.7|23313.06|23193.06|10
1637344650000|2021-11-19 17:57:30|23316.3|23196.3|23319.19|23199.19|23319.2|23199.2|23316.3|23196.3|9
1637344660000|2021-11-19 17:57:40|23319.96|23199.96|23321.75|23201.75|23322.37|23202.37|23319.96|23199.96|10
1637344670000|2021-11-19 17:57:50|23322.01|23202.01|23320.49|23200.49|23323.06|23203.06|23320.45|23200.45|9
1637344680000|2021-11-19 17:58:00|23320.09|23200.09|23319.75|23199.75|23320.81|23200.81|23319.75|23199.75|9
1637344690000|2021-11-19 17:58:10|23319.37|23199.37|23319.53|23199.53|23319.78|23199.78|23319.37|23199.37|10
1637344700000|2021-11-19 17:58:20|23319.19|23199.19|23317.71|23197.71|23319.19|23199.19|23317.71|23197.71|9
1637344710000|2021-11-19 17:58:30|23317.66|23197.66|23317.51|23197.51|23317.91|23197.91|23316.87|23196.87|9
1637344720000|2021-11-19 17:58:40|23318.1|23198.1|23319.05|23199.05|23319.2|23199.2|23318.1|23198.1|9
1637344730000|2021-11-19 17:58:50|23319.31|23199.31|23313.13|23193.13|23319.31|23199.31|23313.13|23193.13|10
1637344740000|2021-11-19 17:59:00|23312.37|23192.37|23306.46|23186.46|23312.37|23192.37|23306.46|23186.46|8
1637344750000|2021-11-19 17:59:10|23305.16|23185.16|23301.84|23181.84|23305.16|23185.16|23301.03|23181.03|10
1637344760000|2021-11-19 17:59:20|23301.87|23181.87|23298.17|23178.17|23301.96|23181.96|23298.17|23178.17|10
1637344770000|2021-11-19 17:59:30|23297.82|23177.82|23296.93|23176.93|23298.1|23178.1|23296.78|23176.78|9
1637344780000|2021-11-19 17:59:40|23297.69|23177.69|23295.59|23175.59|23298.03|23178.03|23295.59|23175.59|10
1637344790000|2021-11-19 17:59:50|23295.75|23175.75|23294.14|23174.14|23295.75|23175.75|23294.14|23174.14|9
1637344800000|2021-11-19 18:00:00|23294.08|23174.08|23295|23175|23295|23175|23293.6|23173.6|10
1637344810000|2021-11-19 18:00:10|23295.26|23175.26|23292.45|23172.45|23295.81|23175.81|23292.45|23172.45|9
1637344820000|2021-11-19 18:00:20|23292.2|23172.2|23291.91|23171.91|23292.2|23172.2|23290.89|23170.89|10
1637344830000|2021-11-19 18:00:30|23291.93|23171.93|23293.73|23173.73|23293.73|23173.73|23291.93|23171.93|8
1637344840000|2021-11-19 18:00:40|23294.4|23174.4|23293.28|23173.28|23294.98|23174.98|23293.14|23173.14|10
1637344850000|2021-11-19 18:00:50|23293.38|23173.38|23295.11|23175.11|23295.23|23175.23|23293.38|23173.38|10
1637344860000|2021-11-19 18:01:00|23294.4|23174.4|23295.5|23175.5|23295.86|23175.86|23294.14|23174.14|10
1637344870000|2021-11-19 18:01:10|23295.36|23175.36|23296.37|23176.37|23296.37|23176.37|23295.32|23175.32|9
1637344880000|2021-11-19 18:01:20|23296.54|23176.54|23295.39|23175.39|23296.54|23176.54|23295.39|23175.39|9
1637344890000|2021-11-19 18:01:30|23296.51|23176.51|23294.82|23174.82|23296.7|23176.7|23294.22|23174.22|10
1637344900000|2021-11-19 18:01:40|23294.62|23174.62|23289.96|23169.96|23294.62|23174.62|23289.96|23169.96|10
1637344910000|2021-11-19 18:01:50|23288.1|23168.1|23288.7|23168.7|23288.97|23168.97|23287.93|23167.93|9
1637344920000|2021-11-19 18:02:00|23288.45|23168.45|23281.65|23161.65|23288.72|23168.72|23281.65|23161.65|10
1637344930000|2021-11-19 18:02:10|23280.04|23160.04|23279.06|23159.06|23281.22|23161.22|23279.06|23159.06|10
1637344940000|2021-11-19 18:02:20|23279.49|23159.49|23283.14|23163.14|23283.19|23163.19|23279.49|23159.49|10
1637344950000|2021-11-19 18:02:30|23282.41|23162.41|23281.22|23161.22|23282.47|23162.47|23281.22|23161.22|10
1637344960000|2021-11-19 18:02:40|23282.53|23162.53|23278.82|23158.82|23282.53|23162.53|23278.82|23158.82|10
1637344970000|2021-11-19 18:02:50|23278.49|23158.49|23278.52|23158.52|23280.02|23160.02|23278.49|23158.49|10
1637344980000|2021-11-19 18:03:00|23277.87|23157.87|23278.21|23158.21|23278.51|23158.51|23277.87|23157.87|10
1637344990000|2021-11-19 18:03:10|23278.18|23158.18|23276.36|23156.36|23278.18|23158.18|23274.84|23154.84|10
1637345000000|2021-11-19 18:03:20|23274.74|23154.74|23271.97|23151.97|23274.74|23154.74|23271.97|23151.97|10
1637345010000|2021-11-19 18:03:30|23271.03|23151.03|23271.08|23151.08|23271.12|23151.12|23269.55|23149.55|10
1637345020000|2021-11-19 18:03:40|23271.54|23151.54|23268.97|23148.97|23271.54|23151.54|23268.91|23148.91|10
1637345030000|2021-11-19 18:03:50|23269.81|23149.81|23272.59|23152.59|23272.59|23152.59|23269.64|23149.64|10
1637345040000|2021-11-19 18:04:00|23273.46|23153.46|23277.64|23157.64|23277.64|23157.64|23272.93|23152.93|10
1637345050000|2021-11-19 18:04:10|23277.79|23157.79|23280.75|23160.75|23280.75|23160.75|23277.79|23157.79|10
1637345060000|2021-11-19 18:04:20|23281.31|23161.31|23281.04|23161.04|23282.13|23162.13|23281.04|23161.04|9
1637345070000|2021-11-19 18:04:30|23281.5|23161.5|23283.36|23163.36|23283.36|23163.36|23281.5|23161.5|9
1637345080000|2021-11-19 18:04:40|23282.1|23162.1|23281.65|23161.65|23282.96|23162.96|23281.65|23161.65|10
1637345090000|2021-11-19 18:04:50|23281.24|23161.24|23282.65|23162.65|23282.72|23162.72|23281.24|23161.24|9
1637345100000|2021-11-19 18:05:00|23282.42|23162.42|23285.09|23165.09|23285.26|23165.26|23282.42|23162.42|10
1637345110000|2021-11-19 18:05:10|23284.81|23164.81|23289.85|23169.85|23289.85|23169.85|23284.81|23164.81|9
1637345120000|2021-11-19 18:05:20|23292.42|23172.42|23295.21|23175.21|23295.21|23175.21|23291.58|23171.58|9
1637345130000|2021-11-19 18:05:30|23295.22|23175.22|23293.84|23173.84|23295.22|23175.22|23292.26|23172.26|10
1637345140000|2021-11-19 18:05:40|23294.01|23174.01|23295.47|23175.47|23297.33|23177.33|23294.01|23174.01|10
1637345150000|2021-11-19 18:05:50|23295.15|23175.15|23299.93|23179.93|23300.38|23180.38|23295.15|23175.15|10
1637345160000|2021-11-19 18:06:00|23300.45|23180.45|23298.48|23178.48|23300.45|23180.45|23298.43|23178.43|10
1637345170000|2021-11-19 18:06:10|23298.51|23178.51|23299.81|23179.81|23300.06|23180.06|23297.77|23177.77|10
1637345180000|2021-11-19 18:06:20|23298.63|23178.63|23298.86|23178.86|23299.33|23179.33|23298.54|23178.54|9
1637345190000|2021-11-19 18:06:30|23298.12|23178.12|23293.62|23173.62|23298.12|23178.12|23293.62|23173.62|10
1637345200000|2021-11-19 18:06:40|23293.33|23173.33|23291.94|23171.94|23293.5|23173.5|23291.44|23171.44|10
1637345210000|2021-11-19 18:06:50|23291.23|23171.23|23286.43|23166.43|23292.15|23172.15|23286.43|23166.43|10
1637345220000|2021-11-19 18:07:00|23285.31|23165.31|23281.76|23161.76|23286.2|23166.2|23281.76|23161.76|10
1637345230000|2021-11-19 18:07:10|23283.17|23163.17|23282.39|23162.39|23283.33|23163.33|23281.85|23161.85|10
1637345240000|2021-11-19 18:07:20|23283.65|23163.65|23287.76|23167.76|23288.14|23168.14|23283.65|23163.65|9
1637345250000|2021-11-19 18:07:30|23289.66|23169.66|23296.65|23176.65|23296.65|23176.65|23289.25|23169.25|9
1637345260000|2021-11-19 18:07:40|23297.85|23177.85|23297.4|23177.4|23297.94|23177.94|23296.74|23176.74|10
1637345270000|2021-11-19 18:07:50|23297.09|23177.09|23300.47|23180.47|23300.47|23180.47|23297.09|23177.09|10
1637345280000|2021-11-19 18:08:00|23300.9|23180.9|23298.25|23178.25|23300.9|23180.9|23297.62|23177.62|10
1637345290000|2021-11-19 18:08:10|23298.77|23178.77|23301.74|23181.74|23301.74|23181.74|23298.77|23178.77|10
1637345300000|2021-11-19 18:08:20|23301.68|23181.68|23301.9|23181.9|23301.91|23181.91|23300.47|23180.47|9
1637345310000|2021-11-19 18:08:30|23302.86|23182.86|23303.04|23183.04|23304.48|23184.48|23302.86|23182.86|9
1637345320000|2021-11-19 18:08:40|23301.81|23181.81|23302.63|23182.63|23302.74|23182.74|23301.37|23181.37|9
1637345330000|2021-11-19 18:08:50|23301.97|23181.97|23300|23180|23301.97|23181.97|23299.26|23179.26|10
1637345340000|2021-11-19 18:09:00|23300.66|23180.66|23303.18|23183.18|23303.29|23183.29|23300.65|23180.65|10
1637345350000|2021-11-19 18:09:10|23303.71|23183.71|23306.22|23186.22|23307.31|23187.31|23303.71|23183.71|9
1637345360000|2021-11-19 18:09:20|23306.63|23186.63|23307.88|23187.88|23308.04|23188.04|23306.63|23186.63|10
1637345370000|2021-11-19 18:09:30|23308.29|23188.29|23301.9|23181.9|23308.29|23188.29|23301.9|23181.9|10
1637345380000|2021-11-19 18:09:40|23302.06|23182.06|23301.8|23181.8|23302.26|23182.26|23301.5|23181.5|10
1637345390000|2021-11-19 18:09:50|23300.81|23180.81|23300.7|23180.7|23300.92|23180.92|23300.67|23180.67|10
1637345400000|2021-11-19 18:10:00|23300.51|23180.51|23301.83|23181.83|23301.83|23181.83|23300.27|23180.27|9
1637345410000|2021-11-19 18:10:10|23301.36|23181.36|23299.14|23179.14|23301.91|23181.91|23299.14|23179.14|9
1637345420000|2021-11-19 18:10:20|23299.99|23179.99|23307.38|23187.38|23307.43|23187.43|23299.99|23179.99|10
1637345430000|2021-11-19 18:10:30|23308.03|23188.03|23315.21|23195.21|23315.21|23195.21|23308.03|23188.03|10
1637345440000|2021-11-19 18:10:40|23314.77|23194.77|23317.24|23197.24|23317.24|23197.24|23314.77|23194.77|10
1637345450000|2021-11-19 18:10:50|23316.91|23196.91|23315.38|23195.38|23317.16|23197.16|23314.89|23194.89|10
1637345460000|2021-11-19 18:11:00|23315.67|23195.67|23315.07|23195.07|23315.78|23195.78|23315.07|23195.07|9
1637345470000|2021-11-19 18:11:10|23315.14|23195.14|23313.9|23193.9|23315.96|23195.96|23313.43|23193.43|10
1637345480000|2021-11-19 18:11:20|23314.34|23194.34|23315.77|23195.77|23316.38|23196.38|23313.99|23193.99|10
1637345490000|2021-11-19 18:11:30|23315.82|23195.82|23319.33|23199.33|23320.12|23200.12|23315.82|23195.82|10
1637345500000|2021-11-19 18:11:40|23319.76|23199.76|23321.29|23201.29|23321.57|23201.57|23319.76|23199.76|10
1637345510000|2021-11-19 18:11:50|23321.5|23201.5|23320.31|23200.31|23321.5|23201.5|23320.27|23200.27|9
1637345520000|2021-11-19 18:12:00|23320.16|23200.16|23320.22|23200.22|23320.41|23200.41|23319.32|23199.32|9
1637345530000|2021-11-19 18:12:10|23320.24|23200.24|23318.83|23198.83|23320.24|23200.24|23318.81|23198.81|9
1637345540000|2021-11-19 18:12:20|23319.06|23199.06|23320.02|23200.02|23320.28|23200.28|23319.06|23199.06|9
1637345550000|2021-11-19 18:12:30|23319.93|23199.93|23316.8|23196.8|23319.93|23199.93|23316.8|23196.8|10
1637345560000|2021-11-19 18:12:40|23316.55|23196.55|23311.3|23191.3|23316.55|23196.55|23311.3|23191.3|10
1637345570000|2021-11-19 18:12:50|23311.09|23191.09|23310.4|23190.4|23311.09|23191.09|23309.49|23189.49|10
1637345580000|2021-11-19 18:13:00|23310.36|23190.36|23312.21|23192.21|23312.21|23192.21|23309.5|23189.5|10
1637345590000|2021-11-19 18:13:10|23312.48|23192.48|23321.13|23201.13|23321.13|23201.13|23312.48|23192.48|10
1637345600000|2021-11-19 18:13:20|23321.37|23201.37|23332.83|23212.83|23332.83|23212.83|23321.37|23201.37|10
1637345610000|2021-11-19 18:13:30|23333.82|23213.82|23334.55|23214.55|23334.82|23214.82|23333.31|23213.31|10
1637345620000|2021-11-19 18:13:40|23334.59|23214.59|23338.96|23218.96|23339.18|23219.18|23334.59|23214.59|10
1637345630000|2021-11-19 18:13:50|23338.68|23218.68|23329.6|23209.6|23339.05|23219.05|23329.6|23209.6|10
1637345640000|2021-11-19 18:14:00|23328.6|23208.6|23326.66|23206.66|23328.6|23208.6|23325.88|23205.88|10
1637345650000|2021-11-19 18:14:10|23324.93|23204.93|23321.25|23201.25|23324.93|23204.93|23321.12|23201.12|10
1637345660000|2021-11-19 18:14:20|23321.28|23201.28|23320.57|23200.57|23321.28|23201.28|23320.28|23200.28|9
1637345670000|2021-11-19 18:14:30|23320.77|23200.77|23324.8|23204.8|23324.8|23204.8|23320.59|23200.59|10
1637345680000|2021-11-19 18:14:40|23324.5|23204.5|23326.21|23206.21|23326.21|23206.21|23324.27|23204.27|10
1637345690000|2021-11-19 18:14:50|23326.58|23206.58|23328.55|23208.55|23328.55|23208.55|23326.58|23206.58|10
1637345700000|2021-11-19 18:15:00|23328.17|23208.17|23330.14|23210.14|23330.3|23210.3|23328.17|23208.17|10
1637345710000|2021-11-19 18:15:10|23330.11|23210.11|23329.59|23209.59|23330.6|23210.6|23328.61|23208.61|9
1637345720000|2021-11-19 18:15:20|23329.66|23209.66|23331.39|23211.39|23331.39|23211.39|23329.56|23209.56|9
1637345730000|2021-11-19 18:15:30|23331.61|23211.61|23335.03|23215.03|23335.03|23215.03|23331.61|23211.61|10
1637345740000|2021-11-19 18:15:40|23334.35|23214.35|23334.63|23214.63|23335.58|23215.58|23334.35|23214.35|10
1637345750000|2021-11-19 18:15:50|23335.78|23215.78|23335.93|23215.93|23337.79|23217.79|23335.78|23215.78|10
1637345760000|2021-11-19 18:16:00|23336.34|23216.34|23335.1|23215.1|23336.77|23216.77|23335.1|23215.1|10
1637345770000|2021-11-19 18:16:10|23334.04|23214.04|23327.73|23207.73|23334.04|23214.04|23327.73|23207.73|9
1637345780000|2021-11-19 18:16:20|23324.98|23204.98|23319.29|23199.29|23324.98|23204.98|23319.29|23199.29|10
1637345790000|2021-11-19 18:16:30|23319.24|23199.24|23317.5|23197.5|23319.24|23199.24|23317.17|23197.17|9
1637345800000|2021-11-19 18:16:40|23317.15|23197.15|23310.05|23190.05|23317.15|23197.15|23310.05|23190.05|10
1637345810000|2021-11-19 18:16:50|23309.93|23189.93|23306.79|23186.79|23309.93|23189.93|23306.79|23186.79|10
1637345820000|2021-11-19 18:17:00|23306.02|23186.02|23298.06|23178.06|23306.02|23186.02|23297.96|23177.96|10
1637345830000|2021-11-19 18:17:10|23298.6|23178.6|23300.21|23180.21|23301.4|23181.4|23298.54|23178.54|10
1637345840000|2021-11-19 18:17:20|23300.1|23180.1|23299.25|23179.25|23300.21|23180.21|23299.17|23179.17|10
1637345850000|2021-11-19 18:17:30|23300.23|23180.23|23303.2|23183.2|23303.2|23183.2|23300.16|23180.16|10
1637345860000|2021-11-19 18:17:40|23303.33|23183.33|23304.66|23184.66|23305.56|23185.56|23303.33|23183.33|10
1637345870000|2021-11-19 18:17:50|23304.73|23184.73|23307.42|23187.42|23308.12|23188.12|23304.73|23184.73|10
1637345880000|2021-11-19 18:18:00|23307.69|23187.69|23307.57|23187.57|23308.65|23188.65|23307.57|23187.57|10
1637345890000|2021-11-19 18:18:10|23307.43|23187.43|23308.4|23188.4|23308.4|23188.4|23307.29|23187.29|9
1637345900000|2021-11-19 18:18:20|23308.1|23188.1|23306.49|23186.49|23308.1|23188.1|23306.38|23186.38|9
1637345910000|2021-11-19 18:18:30|23305.89|23185.89|23303.98|23183.98|23305.89|23185.89|23303.97|23183.97|10
1637345920000|2021-11-19 18:18:40|23304.19|23184.19|23304.65|23184.65|23305.7|23185.7|23303.88|23183.88|10
1637345930000|2021-11-19 18:18:50|23304.84|23184.84|23304.71|23184.71|23306.3|23186.3|23304.39|23184.39|10
1637345940000|2021-11-19 18:19:00|23303.9|23183.9|23304.37|23184.37|23304.37|23184.37|23302.79|23182.79|9
1637345950000|2021-11-19 18:19:10|23304.18|23184.18|23302.49|23182.49|23304.18|23184.18|23302.23|23182.23|9
1637345960000|2021-11-19 18:19:20|23302.43|23182.43|23303.96|23183.96|23303.96|23183.96|23301.21|23181.21|10
1637345970000|2021-11-19 18:19:30|23304.61|23184.61|23305.53|23185.53|23306.08|23186.08|23304.61|23184.61|10
1637345980000|2021-11-19 18:19:40|23305.33|23185.33|23305.83|23185.83|23306.78|23186.78|23305.33|23185.33|10
1637345990000|2021-11-19 18:19:50|23305.78|23185.78|23306.62|23186.62|23306.62|23186.62|23304.78|23184.78|10
1637346000000|2021-11-19 18:20:00|23306.66|23186.66|23304.88|23184.88|23306.89|23186.89|23304.8|23184.8|9
1637346010000|2021-11-19 18:20:10|23304.99|23184.99|23303.82|23183.82|23305.25|23185.25|23303.82|23183.82|9
1637346020000|2021-11-19 18:20:20|23303.96|23183.96|23303.42|23183.42|23304.58|23184.58|23303.41|23183.41|10
1637346030000|2021-11-19 18:20:30|23304.41|23184.41|23307.29|23187.29|23307.29|23187.29|23304.27|23184.27|9
1637346040000|2021-11-19 18:20:40|23307.23|23187.23|23311.63|23191.63|23311.63|23191.63|23307.23|23187.23|8
1637346050000|2021-11-19 18:20:50|23312.06|23192.06|23310.82|23190.82|23313.75|23193.75|23310.54|23190.54|10
1637346060000|2021-11-19 18:21:00|23310.49|23190.49|23307.41|23187.41|23310.49|23190.49|23307.31|23187.31|10
1637346070000|2021-11-19 18:21:10|23306.86|23186.86|23305.96|23185.96|23307.18|23187.18|23305.96|23185.96|10
1637346080000|2021-11-19 18:21:20|23305.14|23185.14|23305.41|23185.41|23305.83|23185.83|23304.63|23184.63|9
1637346090000|2021-11-19 18:21:30|23305.13|23185.13|23304.85|23184.85|23306.03|23186.03|23304.85|23184.85|10
1637346100000|2021-11-19 18:21:40|23304.83|23184.83|23296.33|23176.33|23304.85|23184.85|23296.25|23176.25|10
1637346110000|2021-11-19 18:21:50|23296.07|23176.07|23292.37|23172.37|23296.27|23176.27|23291.79|23171.79|10
1637346120000|2021-11-19 18:22:00|23292.27|23172.27|23288.9|23168.9|23292.27|23172.27|23288.9|23168.9|10
1637346130000|2021-11-19 18:22:10|23287.26|23167.26|23283.91|23163.91|23287.89|23167.89|23283.13|23163.13|10
1637346140000|2021-11-19 18:22:20|23284.8|23164.8|23285.2|23165.2|23285.2|23165.2|23282.87|23162.87|10
1637346150000|2021-11-19 18:22:30|23285.62|23165.62|23276.76|23156.76|23285.67|23165.67|23275.81|23155.81|9
1637346160000|2021-11-19 18:22:40|23275.94|23155.94|23274.45|23154.45|23276.59|23156.59|23274.29|23154.29|10
1637346170000|2021-11-19 18:22:50|23273.98|23153.98|23272.88|23152.88|23274.37|23154.37|23272.28|23152.28|10
1637346180000|2021-11-19 18:23:00|23272.64|23152.64|23272.16|23152.16|23273.53|23153.53|23271.68|23151.68|10
1637346190000|2021-11-19 18:23:10|23271.67|23151.67|23272.22|23152.22|23272.22|23152.22|23270.2|23150.2|10
1637346200000|2021-11-19 18:23:20|23273.01|23153.01|23275.4|23155.4|23275.4|23155.4|23272.96|23152.96|10
1637346210000|2021-11-19 18:23:30|23275.98|23155.98|23276.46|23156.46|23276.46|23156.46|23275.28|23155.28|10
1637346220000|2021-11-19 18:23:40|23276.43|23156.43|23275.19|23155.19|23276.43|23156.43|23274.48|23154.48|10
1637346230000|2021-11-19 18:23:50|23274.49|23154.49|23276.56|23156.56|23276.56|23156.56|23274.35|23154.35|10
1637346240000|2021-11-19 18:24:00|23276.52|23156.52|23279.36|23159.36|23279.36|23159.36|23276.05|23156.05|10
1637346250000|2021-11-19 18:24:10|23279.99|23159.99|23282.93|23162.93|23283.41|23163.41|23279.99|23159.99|10
1637346260000|2021-11-19 18:24:20|23282.48|23162.48|23282.85|23162.85|23282.92|23162.92|23282.04|23162.04|10
1637346270000|2021-11-19 18:24:30|23282.47|23162.47|23282.71|23162.71|23283.1|23163.1|23282.18|23162.18|10
1637346280000|2021-11-19 18:24:40|23282.23|23162.23|23282.11|23162.11|23282.55|23162.55|23281.99|23161.99|10
1637346290000|2021-11-19 18:24:50|23281.86|23161.86|23282.11|23162.11|23282.67|23162.67|23281.48|23161.48|10
1637346300000|2021-11-19 18:25:00|23280.12|23160.12|23279.45|23159.45|23280.12|23160.12|23278.97|23158.97|10
1637346310000|2021-11-19 18:25:10|23278.23|23158.23|23273.53|23153.53|23278.28|23158.28|23273.53|23153.53|10
1637346320000|2021-11-19 18:25:20|23273.88|23153.88|23274.62|23154.62|23274.62|23154.62|23273.58|23153.58|10
1637346330000|2021-11-19 18:25:30|23275.07|23155.07|23272.81|23152.81|23275.78|23155.78|23272.81|23152.81|10
1637346340000|2021-11-19 18:25:40|23272.68|23152.68|23265.49|23145.49|23272.68|23152.68|23265.49|23145.49|10
1637346350000|2021-11-19 18:25:50|23264.76|23144.76|23262.56|23142.56|23264.76|23144.76|23262.15|23142.15|10
1637346360000|2021-11-19 18:26:00|23262.72|23142.72|23260.5|23140.5|23262.72|23142.72|23260.19|23140.19|10
1637346370000|2021-11-19 18:26:10|23260.14|23140.14|23259.83|23139.83|23260.32|23140.32|23259.66|23139.66|10
1637346380000|2021-11-19 18:26:20|23259.85|23139.85|23258.76|23138.76|23259.85|23139.85|23258.14|23138.14|10
1637346390000|2021-11-19 18:26:30|23258.3|23138.3|23255.67|23135.67|23258.3|23138.3|23255.51|23135.51|8
1637346400000|2021-11-19 18:26:40|23255.75|23135.75|23255.95|23135.95|23255.95|23135.95|23255.5|23135.5|9
1637346410000|2021-11-19 18:26:50|23256.11|23136.11|23254.53|23134.53|23257.21|23137.21|23254.53|23134.53|10
1637346420000|2021-11-19 18:27:00|23252.95|23132.95|23249.57|23129.57|23252.95|23132.95|23249.57|23129.57|10
1637346430000|2021-11-19 18:27:10|23247.26|23127.26|23246.17|23126.17|23247.26|23127.26|23245.77|23125.77|10
1637346440000|2021-11-19 18:27:20|23245.69|23125.69|23247.22|23127.22|23248.38|23128.38|23245.69|23125.69|10
1637346450000|2021-11-19 18:27:30|23247.62|23127.62|23248.43|23128.43|23248.43|23128.43|23246.88|23126.88|9
1637346460000|2021-11-19 18:27:40|23248.64|23128.64|23246.14|23126.14|23248.97|23128.97|23245.47|23125.47|10
1637346470000|2021-11-19 18:27:50|23245.72|23125.72|23247.8|23127.8|23247.8|23127.8|23245.51|23125.51|10
1637346480000|2021-11-19 18:28:00|23247.25|23127.25|23249.55|23129.55|23249.55|23129.55|23247.24|23127.24|10
1637346490000|2021-11-19 18:28:10|23250.23|23130.23|23253.17|23133.17|23253.17|23133.17|23250.23|23130.23|10
1637346500000|2021-11-19 18:28:20|23253.28|23133.28|23255.2|23135.2|23255.83|23135.83|23253.28|23133.28|10
1637346510000|2021-11-19 18:28:30|23255.88|23135.88|23255.04|23135.04|23256.01|23136.01|23255.04|23135.04|9
1637346520000|2021-11-19 18:28:40|23256.03|23136.03|23250.28|23130.28|23256.03|23136.03|23250.28|23130.28|10
1637346530000|2021-11-19 18:28:50|23249.88|23129.88|23248.75|23128.75|23250.83|23130.83|23248.75|23128.75|10
1637346540000|2021-11-19 18:29:00|23247.9|23127.9|23249.07|23129.07|23249.12|23129.12|23247.74|23127.74|10
1637346550000|2021-11-19 18:29:10|23248.26|23128.26|23247.24|23127.24|23248.42|23128.42|23246.87|23126.87|10
1637346560000|2021-11-19 18:29:20|23247.55|23127.55|23247.47|23127.47|23248.76|23128.76|23247.16|23127.16|10
1637346570000|2021-11-19 18:29:30|23246.69|23126.69|23246.37|23126.37|23246.79|23126.79|23245.78|23125.78|10
1637346580000|2021-11-19 18:29:40|23246.6|23126.6|23247.11|23127.11|23247.43|23127.43|23246.31|23126.31|10
1637346590000|2021-11-19 18:29:50|23247.5|23127.5|23245.75|23125.75|23247.5|23127.5|23244.04|23124.04|9
1637346600000|2021-11-19 18:30:00|23243.62|23123.62|23243|23123|23243.62|23123.62|23242.55|23122.55|10
1637346610000|2021-11-19 18:30:10|23243.06|23123.06|23242.07|23122.07|23243.06|23123.06|23240.71|23120.71|10
1637346620000|2021-11-19 18:30:20|23243.18|23123.18|23245.81|23125.81|23245.81|23125.81|23243.18|23123.18|10
1637346630000|2021-11-19 18:30:30|23246.47|23126.47|23247.46|23127.46|23248.03|23128.03|23246.47|23126.47|10
1637346640000|2021-11-19 18:30:40|23247.69|23127.69|23245.54|23125.54|23247.82|23127.82|23245.54|23125.54|10
1637346650000|2021-11-19 18:30:50|23245.39|23125.39|23243.03|23123.03|23245.39|23125.39|23242.23|23122.23|10
1637346660000|2021-11-19 18:31:00|23243.32|23123.32|23242.5|23122.5|23243.35|23123.35|23242.2|23122.2|10
1637346670000|2021-11-19 18:31:10|23242.97|23122.97|23242.35|23122.35|23243.67|23123.67|23242.35|23122.35|9
1637346680000|2021-11-19 18:31:20|23241.88|23121.88|23235.14|23115.14|23241.88|23121.88|23235.14|23115.14|10
1637346690000|2021-11-19 18:31:30|23234.87|23114.87|23230.71|23110.71|23234.87|23114.87|23230.48|23110.48|10
1637346700000|2021-11-19 18:31:40|23230.47|23110.47|23226.76|23106.76|23230.47|23110.47|23226.54|23106.54|10
1637346710000|2021-11-19 18:31:50|23225.73|23105.73|23226.23|23106.23|23226.4|23106.4|23224.58|23104.58|9
1637346720000|2021-11-19 18:32:00|23225.9|23105.9|23225.99|23105.99|23227.36|23107.36|23225.64|23105.64|9
1637346730000|2021-11-19 18:32:10|23225.45|23105.45|23226.79|23106.79|23227.28|23107.28|23224.84|23104.84|10
1637346740000|2021-11-19 18:32:20|23225.54|23105.54|23222.59|23102.59|23225.62|23105.62|23221.41|23101.41|10
1637346750000|2021-11-19 18:32:30|23222.51|23102.51|23222.72|23102.72|23222.72|23102.72|23221.8|23101.8|9
1637346760000|2021-11-19 18:32:40|23223.19|23103.19|23223.65|23103.65|23223.65|23103.65|23222.86|23102.86|10
1637346770000|2021-11-19 18:32:50|23223.18|23103.18|23222.65|23102.65|23223.18|23103.18|23222.61|23102.61|8
1637346780000|2021-11-19 18:33:00|23223.43|23103.43|23227.43|23107.43|23227.51|23107.51|23223.43|23103.43|9
1637346790000|2021-11-19 18:33:10|23227.4|23107.4|23227.63|23107.63|23227.85|23107.85|23226.02|23106.02|10
1637346800000|2021-11-19 18:33:20|23227.92|23107.92|23228.48|23108.48|23228.48|23108.48|23227.8|23107.8|9
1637346810000|2021-11-19 18:33:30|23228.55|23108.55|23228.37|23108.37|23229.26|23109.26|23228.37|23108.37|9
1637346820000|2021-11-19 18:33:40|23228.14|23108.14|23230.43|23110.43|23230.43|23110.43|23228.14|23108.14|10
1637346830000|2021-11-19 18:33:50|23230.22|23110.22|23228.74|23108.74|23230.97|23110.97|23228.69|23108.69|10
1637346840000|2021-11-19 18:34:00|23227.06|23107.06|23219.47|23099.47|23227.06|23107.06|23219.47|23099.47|10
1637346850000|2021-11-19 18:34:10|23220.44|23100.44|23221|23101|23221|23101|23219.2|23099.2|10
1637346860000|2021-11-19 18:34:20|23221.5|23101.5|23225.86|23105.86|23226.19|23106.19|23221.5|23101.5|9
1637346870000|2021-11-19 18:34:30|23226.94|23106.94|23227.32|23107.32|23227.32|23107.32|23225.86|23105.86|9
1637346880000|2021-11-19 18:34:40|23227.38|23107.38|23229.04|23109.04|23229.11|23109.11|23227.24|23107.24|9
1637346890000|2021-11-19 18:34:50|23229.28|23109.28|23228.84|23108.84|23229.9|23109.9|23228.15|23108.15|10
1637346900000|2021-11-19 18:35:00|23228.94|23108.94|23231.21|23111.21|23231.92|23111.92|23228.94|23108.94|10
1637346910000|2021-11-19 18:35:10|23231.42|23111.42|23228.66|23108.66|23231.47|23111.47|23228.66|23108.66|10
1637346920000|2021-11-19 18:35:20|23227.2|23107.2|23225.98|23105.98|23227.2|23107.2|23225.81|23105.81|10
1637346930000|2021-11-19 18:35:30|23226.72|23106.72|23229.02|23109.02|23229.02|23109.02|23226.72|23106.72|10
1637346940000|2021-11-19 18:35:40|23228.57|23108.57|23231.65|23111.65|23231.83|23111.83|23228.57|23108.57|10
1637346950000|2021-11-19 18:35:50|23232.73|23112.73|23232.24|23112.24|23232.9|23112.9|23231.96|23111.96|10
1637346960000|2021-11-19 18:36:00|23231.36|23111.36|23231.4|23111.4|23231.4|23111.4|23229.83|23109.83|9
1637346970000|2021-11-19 18:36:10|23231.15|23111.15|23231.36|23111.36|23231.96|23111.96|23230.92|23110.92|10
1637346980000|2021-11-19 18:36:20|23231.39|23111.39|23234.62|23114.62|23234.62|23114.62|23231.39|23111.39|10
1637346990000|2021-11-19 18:36:30|23234.74|23114.74|23236.3|23116.3|23236.94|23116.94|23234.74|23114.74|10
1637347000000|2021-11-19 18:36:40|23236.48|23116.48|23236.53|23116.53|23236.53|23116.53|23234.48|23114.48|10
1637347010000|2021-11-19 18:36:50|23236.72|23116.72|23236.32|23116.32|23237.47|23117.47|23235.57|23115.57|9
1637347020000|2021-11-19 18:37:00|23236.05|23116.05|23235.39|23115.39|23236.44|23116.44|23235.39|23115.39|9
1637347030000|2021-11-19 18:37:10|23235.74|23115.74|23237.84|23117.84|23237.84|23117.84|23235.74|23115.74|10
1637347040000|2021-11-19 18:37:20|23238.44|23118.44|23242.53|23122.53|23242.55|23122.55|23238.44|23118.44|10
1637347050000|2021-11-19 18:37:30|23243.44|23123.44|23243.11|23123.11|23243.65|23123.65|23242.74|23122.74|10
1637347060000|2021-11-19 18:37:40|23243.47|23123.47|23242.86|23122.86|23243.74|23123.74|23242.86|23122.86|10
1637347070000|2021-11-19 18:37:50|23242.94|23122.94|23245.53|23125.53|23245.61|23125.61|23242.94|23122.94|10
1637347080000|2021-11-19 18:38:00|23245.86|23125.86|23244.28|23124.28|23245.86|23125.86|23242.94|23122.94|10
1637347090000|2021-11-19 18:38:10|23245.06|23125.06|23243.89|23123.89|23245.64|23125.64|23243.62|23123.62|10
1637347100000|2021-11-19 18:38:20|23243.46|23123.46|23243.45|23123.45|23244.13|23124.13|23243.3|23123.3|10
1637347110000|2021-11-19 18:38:30|23243.39|23123.39|23243.14|23123.14|23243.72|23123.72|23242.94|23122.94|10
1637347120000|2021-11-19 18:38:40|23243.52|23123.52|23244.65|23124.65|23244.65|23124.65|23243.41|23123.41|10
1637347130000|2021-11-19 18:38:50|23244.43|23124.43|23244.28|23124.28|23246.91|23126.91|23244.28|23124.28|10
1637347140000|2021-11-19 18:39:00|23244.39|23124.39|23244.2|23124.2|23244.68|23124.68|23244.04|23124.04|10
1637347150000|2021-11-19 18:39:10|23244.23|23124.23|23245.15|23125.15|23246.14|23126.14|23244.22|23124.22|9
1637347160000|2021-11-19 18:39:20|23244.94|23124.94|23240.33|23120.33|23245.79|23125.79|23240.33|23120.33|9
1637347170000|2021-11-19 18:39:30|23240.67|23120.67|23236.9|23116.9|23240.67|23120.67|23236.9|23116.9|10
1637347180000|2021-11-19 18:39:40|23235.92|23115.92|23231.01|23111.01|23235.92|23115.92|23231.01|23111.01|10
1637347190000|2021-11-19 18:39:50|23230.66|23110.66|23230.07|23110.07|23231|23111|23230.07|23110.07|10
1637347200000|2021-11-19 18:40:00|23230|23110|23228.63|23108.63|23230.58|23110.58|23228.63|23108.63|9
1637347210000|2021-11-19 18:40:10|23229.06|23109.06|23224.62|23104.62|23229.06|23109.06|23224.62|23104.62|10
1637347220000|2021-11-19 18:40:20|23224.61|23104.61|23223.11|23103.11|23224.61|23104.61|23223.11|23103.11|9
1637347230000|2021-11-19 18:40:30|23222.97|23102.97|23219.3|23099.3|23222.97|23102.97|23219.3|23099.3|9
1637347240000|2021-11-19 18:40:40|23219.39|23099.39|23218.07|23098.07|23219.8|23099.8|23217.99|23097.99|9
1637347250000|2021-11-19 18:40:50|23218.09|23098.09|23217.46|23097.46|23219.55|23099.55|23216.86|23096.86|10
1637347260000|2021-11-19 18:41:00|23216.9|23096.9|23209.55|23089.55|23216.9|23096.9|23209.24|23089.24|10
1637347270000|2021-11-19 18:41:10|23208.25|23088.25|23209.9|23089.9|23210|23090|23208.25|23088.25|10
1637347280000|2021-11-19 18:41:20|23209.7|23089.7|23205.46|23085.46|23210.45|23090.45|23205.46|23085.46|9
1637347290000|2021-11-19 18:41:30|23205.93|23085.93|23205.87|23085.87|23205.93|23085.93|23203.9|23083.9|10
1637347300000|2021-11-19 18:41:40|23205.65|23085.65|23204.93|23084.93|23206.71|23086.71|23204.93|23084.93|10
1637347310000|2021-11-19 18:41:50|23205.03|23085.03|23201.2|23081.2|23205.03|23085.03|23201.2|23081.2|10
1637347320000|2021-11-19 18:42:00|23201.79|23081.79|23205.89|23085.89|23206.63|23086.63|23201.79|23081.79|10
1637347330000|2021-11-19 18:42:10|23205.72|23085.72|23207.54|23087.54|23207.62|23087.62|23204.53|23084.53|10
1637347340000|2021-11-19 18:42:20|23206.81|23086.81|23207.9|23087.9|23209.69|23089.69|23206.81|23086.81|10
1637347350000|2021-11-19 18:42:30|23208.05|23088.05|23208.45|23088.45|23208.81|23088.81|23207.84|23087.84|10
1637347360000|2021-11-19 18:42:40|23207.76|23087.76|23208.29|23088.29|23209.25|23089.25|23207.76|23087.76|8
1637347370000|2021-11-19 18:42:50|23209.13|23089.13|23210.2|23090.2|23211.9|23091.9|23209.06|23089.06|10
1637347380000|2021-11-19 18:43:00|23211.34|23091.34|23215.21|23095.21|23215.21|23095.21|23211.11|23091.11|10
1637347390000|2021-11-19 18:43:10|23214.61|23094.61|23214.39|23094.39|23214.82|23094.82|23213.97|23093.97|9
1637347400000|2021-11-19 18:43:20|23214.83|23094.83|23212.78|23092.78|23215.09|23095.09|23212.78|23092.78|10
1637347410000|2021-11-19 18:43:30|23212.86|23092.86|23215.39|23095.39|23215.39|23095.39|23212.86|23092.86|10
1637347420000|2021-11-19 18:43:40|23215.54|23095.54|23218.76|23098.76|23218.76|23098.76|23215.46|23095.46|10
1637347430000|2021-11-19 18:43:50|23219.25|23099.25|23221.51|23101.51|23221.51|23101.51|23219.25|23099.25|9
1637347440000|2021-11-19 18:44:00|23221.37|23101.37|23221.79|23101.79|23221.97|23101.97|23221.21|23101.21|10
1637347450000|2021-11-19 18:44:10|23222.38|23102.38|23226.44|23106.44|23226.45|23106.45|23221.93|23101.93|10
1637347460000|2021-11-19 18:44:20|23226.94|23106.94|23228.62|23108.62|23228.62|23108.62|23226.83|23106.83|10
1637347470000|2021-11-19 18:44:30|23228.24|23108.24|23230.54|23110.54|23230.54|23110.54|23228.24|23108.24|10
1637347480000|2021-11-19 18:44:40|23231.08|23111.08|23232.32|23112.32|23232.44|23112.44|23231.08|23111.08|10
1637347490000|2021-11-19 18:44:50|23232.61|23112.61|23231.87|23111.87|23233.46|23113.46|23231.83|23111.83|10
1637347500000|2021-11-19 18:45:00|23231.99|23111.99|23233.61|23113.61|23233.82|23113.82|23231.99|23111.99|10
1637347510000|2021-11-19 18:45:10|23233.75|23113.75|23233.74|23113.74|23233.87|23113.87|23233.32|23113.32|10
1637347520000|2021-11-19 18:45:20|23233.98|23113.98|23234.78|23114.78|23235.04|23115.04|23233.4|23113.4|10
1637347530000|2021-11-19 18:45:30|23234.61|23114.61|23235.76|23115.76|23236.3|23116.3|23234.21|23114.21|10
1637347540000|2021-11-19 18:45:40|23235.78|23115.78|23235.31|23115.31|23236.22|23116.22|23234.03|23114.03|10
1637347550000|2021-11-19 18:45:50|23235.91|23115.91|23242.39|23122.39|23242.39|23122.39|23235.91|23115.91|10
1637347560000|2021-11-19 18:46:00|23242.77|23122.77|23244.1|23124.1|23244.52|23124.52|23242.77|23122.77|10
1637347570000|2021-11-19 18:46:10|23244.44|23124.44|23245.97|23125.97|23246.44|23126.44|23244.17|23124.17|10
1637347580000|2021-11-19 18:46:20|23245.87|23125.87|23244.59|23124.59|23246.08|23126.08|23243.91|23123.91|9
1637347590000|2021-11-19 18:46:30|23246.66|23126.66|23247.87|23127.87|23248.27|23128.27|23246.48|23126.48|10
1637347600000|2021-11-19 18:46:40|23248.06|23128.06|23245.78|23125.78|23248.67|23128.67|23245.78|23125.78|10
1637347610000|2021-11-19 18:46:50|23245.68|23125.68|23241.7|23121.7|23245.68|23125.68|23241.7|23121.7|10
1637347620000|2021-11-19 18:47:00|23241.87|23121.87|23236.52|23116.52|23243.4|23123.4|23236.52|23116.52|10
1637347630000|2021-11-19 18:47:10|23237.2|23117.2|23243.95|23123.95|23243.95|23123.95|23237.2|23117.2|10
1637347640000|2021-11-19 18:47:20|23244.07|23124.07|23244.36|23124.36|23244.49|23124.49|23243.98|23123.98|9
1637347650000|2021-11-19 18:47:30|23244.73|23124.73|23238.52|23118.52|23244.73|23124.73|23238.22|23118.22|10
1637347660000|2021-11-19 18:47:40|23237.88|23117.88|23234.71|23114.71|23237.88|23117.88|23234.51|23114.51|10
1637347670000|2021-11-19 18:47:50|23235.36|23115.36|23231.65|23111.65|23235.36|23115.36|23231.54|23111.54|10
1637347680000|2021-11-19 18:48:00|23231.5|23111.5|23218.27|23098.27|23231.5|23111.5|23218.27|23098.27|10
1637347690000|2021-11-19 18:48:10|23218.72|23098.72|23218.05|23098.05|23219.32|23099.32|23218.05|23098.05|10
1637347700000|2021-11-19 18:48:20|23217.67|23097.67|23213.57|23093.57|23217.82|23097.82|23213.57|23093.57|10
1637347710000|2021-11-19 18:48:30|23213.79|23093.79|23212.34|23092.34|23214.2|23094.2|23212.18|23092.18|10
1637347720000|2021-11-19 18:48:40|23212.47|23092.47|23207.53|23087.53|23212.47|23092.47|23207.49|23087.49|10
1637347730000|2021-11-19 18:48:50|23208.4|23088.4|23210.54|23090.54|23210.54|23090.54|23207.53|23087.53|10
1637347740000|2021-11-19 18:49:00|23210.64|23090.64|23216.09|23096.09|23216.09|23096.09|23210.64|23090.64|9
1637347750000|2021-11-19 18:49:10|23215.92|23095.92|23222.09|23102.09|23222.09|23102.09|23215.92|23095.92|10
1637347760000|2021-11-19 18:49:20|23222.55|23102.55|23233|23113|23233|23113|23222.52|23102.52|10
1637347770000|2021-11-19 18:49:30|23233.11|23113.11|23240.1|23120.1|23240.34|23120.34|23233.11|23113.11|10
1637347780000|2021-11-19 18:49:40|23241.36|23121.36|23243.72|23123.72|23243.72|23123.72|23240.83|23120.83|10
1637347790000|2021-11-19 18:49:50|23244.06|23124.06|23244.8|23124.8|23247.45|23127.45|23243.51|23123.51|10
1637347800000|2021-11-19 18:50:00|23244.76|23124.76|23244.06|23124.06|23244.76|23124.76|23244.06|23124.06|10
1637347810000|2021-11-19 18:50:10|23244.31|23124.31|23245.28|23125.28|23245.28|23125.28|23244.31|23124.31|10
1637347820000|2021-11-19 18:50:20|23245.53|23125.53|23245.45|23125.45|23246.14|23126.14|23245.35|23125.35|10
1637347830000|2021-11-19 18:50:30|23245.23|23125.23|23244.14|23124.14|23245.23|23125.23|23243.86|23123.86|8
1637347840000|2021-11-19 18:50:40|23244.09|23124.09|23245.3|23125.3|23245.46|23125.46|23243.32|23123.32|10
1637347850000|2021-11-19 18:50:50|23245.49|23125.49|23249.35|23129.35|23249.35|23129.35|23245.49|23125.49|10
1637347860000|2021-11-19 18:51:00|23249.2|23129.2|23251.87|23131.87|23251.87|23131.87|23249.05|23129.05|10
1637347870000|2021-11-19 18:51:10|23252.28|23132.28|23254.7|23134.7|23254.7|23134.7|23252.21|23132.21|10
1637347880000|2021-11-19 18:51:20|23255.73|23135.73|23255.72|23135.72|23256.15|23136.15|23255.35|23135.35|10
1637347890000|2021-11-19 18:51:30|23255.76|23135.76|23254.36|23134.36|23255.77|23135.77|23254.36|23134.36|10
1637347900000|2021-11-19 18:51:40|23254.32|23134.32|23250.53|23130.53|23254.32|23134.32|23250.53|23130.53|10
1637347910000|2021-11-19 18:51:50|23250.49|23130.49|23243.39|23123.39|23250.49|23130.49|23243.39|23123.39|10
1637347920000|2021-11-19 18:52:00|23244.15|23124.15|23240.38|23120.38|23244.33|23124.33|23240.06|23120.06|10
1637347930000|2021-11-19 18:52:10|23239.63|23119.63|23241.48|23121.48|23241.48|23121.48|23239.52|23119.52|10
1637347940000|2021-11-19 18:52:20|23241.21|23121.21|23246.71|23126.71|23246.71|23126.71|23241.21|23121.21|10
1637347950000|2021-11-19 18:52:30|23245.83|23125.83|23247.66|23127.66|23247.66|23127.66|23245.83|23125.83|10
1637347960000|2021-11-19 18:52:40|23246.94|23126.94|23246.48|23126.48|23247.31|23127.31|23246.48|23126.48|10
1637347970000|2021-11-19 18:52:50|23245.71|23125.71|23245.38|23125.38|23246.06|23126.06|23245.13|23125.13|9
1637347980000|2021-11-19 18:53:00|23244.9|23124.9|23246.11|23126.11|23246.11|23126.11|23244.49|23124.49|9
1637347990000|2021-11-19 18:53:10|23245.97|23125.97|23250.82|23130.82|23250.82|23130.82|23245.97|23125.97|10
1637348000000|2021-11-19 18:53:20|23250.45|23130.45|23252.31|23132.31|23252.31|23132.31|23250.04|23130.04|10
1637348010000|2021-11-19 18:53:30|23252.15|23132.15|23250.93|23130.93|23253.35|23133.35|23250.93|23130.93|10
1637348020000|2021-11-19 18:53:40|23251.16|23131.16|23253.5|23133.5|23253.67|23133.67|23251.04|23131.04|10
1637348030000|2021-11-19 18:53:50|23252.72|23132.72|23253.28|23133.28|23253.87|23133.87|23252.72|23132.72|10
1637348040000|2021-11-19 18:54:00|23253.13|23133.13|23253.03|23133.03|23253.37|23133.37|23252.62|23132.62|9
1637348050000|2021-11-19 18:54:10|23254.46|23134.46|23255.62|23135.62|23255.66|23135.66|23253.98|23133.98|10
1637348060000|2021-11-19 18:54:20|23256|23136|23255.11|23135.11|23256|23136|23254.47|23134.47|10
1637348070000|2021-11-19 18:54:30|23254.72|23134.72|23253.45|23133.45|23254.72|23134.72|23253.29|23133.29|8
1637348080000|2021-11-19 18:54:40|23253.54|23133.54|23253.74|23133.74|23254.36|23134.36|23253.54|23133.54|10
1637348090000|2021-11-19 18:54:50|23253.5|23133.5|23254.33|23134.33|23254.74|23134.74|23253.17|23133.17|10
1637348100000|2021-11-19 18:55:00|23255.03|23135.03|23255.81|23135.81|23257.18|23137.18|23255.03|23135.03|10
1637348110000|2021-11-19 18:55:10|23255.71|23135.71|23255.83|23135.83|23256.36|23136.36|23255.7|23135.7|9
1637348120000|2021-11-19 18:55:20|23255.09|23135.09|23252.89|23132.89|23255.09|23135.09|23252.89|23132.89|10
1637348130000|2021-11-19 18:55:30|23253.8|23133.8|23254.78|23134.78|23255.46|23135.46|23253.74|23133.74|10
1637348140000|2021-11-19 18:55:40|23254.61|23134.61|23254.58|23134.58|23255.2|23135.2|23254.41|23134.41|8
1637348150000|2021-11-19 18:55:50|23254.62|23134.62|23249.74|23129.74|23254.62|23134.62|23249.74|23129.74|10
1637348160000|2021-11-19 18:56:00|23249.69|23129.69|23250.2|23130.2|23251.12|23131.12|23248.86|23128.86|10
1637348170000|2021-11-19 18:56:10|23250.59|23130.59|23251.04|23131.04|23253.4|23133.4|23250.59|23130.59|10
1637348180000|2021-11-19 18:56:20|23250.82|23130.82|23242.88|23122.88|23250.82|23130.82|23242.88|23122.88|10
1637348190000|2021-11-19 18:56:30|23242.78|23122.78|23243.82|23123.82|23243.82|23123.82|23242|23122|8
1637348200000|2021-11-19 18:56:40|23243.71|23123.71|23243.8|23123.8|23243.88|23123.88|23242.81|23122.81|10
1637348210000|2021-11-19 18:56:50|23243.77|23123.77|23241.43|23121.43|23244.16|23124.16|23241.43|23121.43|10
1637348220000|2021-11-19 18:57:00|23242.4|23122.4|23240.73|23120.73|23242.4|23122.4|23240.73|23120.73|10
1637348230000|2021-11-19 18:57:10|23240.81|23120.81|23236.91|23116.91|23241.02|23121.02|23236.91|23116.91|10
1637348240000|2021-11-19 18:57:20|23236.08|23116.08|23236.8|23116.8|23236.85|23116.85|23235.51|23115.51|10
1637348250000|2021-11-19 18:57:30|23236.37|23116.37|23238.24|23118.24|23238.6|23118.6|23236.09|23116.09|9
1637348260000|2021-11-19 18:57:40|23236.76|23116.76|23232.18|23112.18|23236.76|23116.76|23232.18|23112.18|10
1637348270000|2021-11-19 18:57:50|23231.84|23111.84|23229.51|23109.51|23231.84|23111.84|23228.15|23108.15|10
1637348280000|2021-11-19 18:58:00|23230.36|23110.36|23231.72|23111.72|23231.99|23111.99|23230.3|23110.3|9
1637348290000|2021-11-19 18:58:10|23230.77|23110.77|23228.09|23108.09|23230.77|23110.77|23228.09|23108.09|10
1637348300000|2021-11-19 18:58:20|23228.1|23108.1|23229.34|23109.34|23229.34|23109.34|23227.81|23107.81|10
1637348310000|2021-11-19 18:58:30|23229.46|23109.46|23229.02|23109.02|23229.46|23109.46|23228.88|23108.88|10
1637348320000|2021-11-19 18:58:40|23229.2|23109.2|23228.86|23108.86|23229.36|23109.36|23228.77|23108.77|10
1637348330000|2021-11-19 18:58:50|23228.67|23108.67|23232.62|23112.62|23232.78|23112.78|23228.62|23108.62|10
1637348340000|2021-11-19 18:59:00|23233.54|23113.54|23237.84|23117.84|23237.84|23117.84|23233.54|23113.54|10
1637348350000|2021-11-19 18:59:10|23238.38|23118.38|23236.58|23116.58|23238.84|23118.84|23236.58|23116.58|10
1637348360000|2021-11-19 18:59:20|23236.5|23116.5|23233.95|23113.95|23236.5|23116.5|23233.73|23113.73|10
1637348370000|2021-11-19 18:59:30|23234.25|23114.25|23235.94|23115.94|23235.94|23115.94|23234.25|23114.25|10
1637348380000|2021-11-19 18:59:40|23236.34|23116.34|23239.6|23119.6|23239.6|23119.6|23236.34|23116.34|10
1637348390000|2021-11-19 18:59:50|23240.25|23120.25|23242.94|23122.94|23242.94|23122.94|23240.25|23120.25|10
1637348400000|2021-11-19 19:00:00|23242.83|23122.83|23246.82|23126.82|23246.82|23126.82|23242.83|23122.83|10
1637348410000|2021-11-19 19:00:10|23247.41|23127.41|23252.8|23132.8|23252.8|23132.8|23246.87|23126.87|10
1637348420000|2021-11-19 19:00:20|23255.36|23135.36|23260.49|23140.49|23260.49|23140.49|23255.14|23135.14|10
1637348430000|2021-11-19 19:00:30|23260.77|23140.77|23262.28|23142.28|23262.59|23142.59|23260.32|23140.32|10
1637348440000|2021-11-19 19:00:40|23261.52|23141.52|23255.57|23135.57|23261.91|23141.91|23255.57|23135.57|10
1637348450000|2021-11-19 19:00:50|23255.36|23135.36|23257.8|23137.8|23257.8|23137.8|23254.66|23134.66|10
1637348460000|2021-11-19 19:01:00|23258.28|23138.28|23255.08|23135.08|23258.28|23138.28|23255.08|23135.08|10
1637348470000|2021-11-19 19:01:10|23253.59|23133.59|23249.83|23129.83|23253.59|23133.59|23249.1|23129.1|10
1637348480000|2021-11-19 19:01:20|23249.65|23129.65|23247.48|23127.48|23249.65|23129.65|23247.43|23127.43|10
1637348490000|2021-11-19 19:01:30|23247.45|23127.45|23246.96|23126.96|23248.16|23128.16|23246.62|23126.62|9
1637348500000|2021-11-19 19:01:40|23246.79|23126.79|23247.35|23127.35|23247.35|23127.35|23245.74|23125.74|10
1637348510000|2021-11-19 19:01:50|23247.29|23127.29|23251.83|23131.83|23251.83|23131.83|23247.29|23127.29|9
1637348520000|2021-11-19 19:02:00|23251.85|23131.85|23254.37|23134.37|23254.37|23134.37|23251.85|23131.85|10
1637348530000|2021-11-19 19:02:10|23255.61|23135.61|23258.8|23138.8|23258.8|23138.8|23255.61|23135.61|10
1637348540000|2021-11-19 19:02:20|23258.97|23138.97|23264.1|23144.1|23264.1|23144.1|23258.97|23138.97|9
1637348550000|2021-11-19 19:02:30|23263.28|23143.28|23265.69|23145.69|23265.99|23145.99|23263.28|23143.28|9
1637348560000|2021-11-19 19:02:40|23265.19|23145.19|23263.24|23143.24|23265.19|23145.19|23263.24|23143.24|10
1637348570000|2021-11-19 19:02:50|23262.84|23142.84|23264.22|23144.22|23264.22|23144.22|23262.61|23142.61|10
1637348580000|2021-11-19 19:03:00|23264.7|23144.7|23269.23|23149.23|23270.23|23150.23|23264.42|23144.42|10
1637348590000|2021-11-19 19:03:10|23269.16|23149.16|23268.97|23148.97|23269.82|23149.82|23268.21|23148.21|10
1637348600000|2021-11-19 19:03:20|23268.82|23148.82|23268.92|23148.92|23269.88|23149.88|23268.36|23148.36|10
1637348610000|2021-11-19 19:03:30|23268.87|23148.87|23268.36|23148.36|23268.87|23148.87|23268.21|23148.21|10
1637348620000|2021-11-19 19:03:40|23268.01|23148.01|23269.65|23149.65|23269.65|23149.65|23267.25|23147.25|9
1637348630000|2021-11-19 19:03:50|23269.91|23149.91|23269.67|23149.67|23270.04|23150.04|23269.5|23149.5|9
1637348640000|2021-11-19 19:04:00|23270.31|23150.31|23273.1|23153.1|23273.1|23153.1|23269.24|23149.24|10
1637348650000|2021-11-19 19:04:10|23273.6|23153.6|23273.19|23153.19|23274.69|23154.69|23272.96|23152.96|10
1637348660000|2021-11-19 19:04:20|23273.39|23153.39|23276.19|23156.19|23276.38|23156.38|23273.39|23153.39|9
1637348670000|2021-11-19 19:04:30|23277.54|23157.54|23278.01|23158.01|23278.46|23158.46|23277.54|23157.54|7
1637348680000|2021-11-19 19:04:40|23278.2|23158.2|23277.44|23157.44|23279.43|23159.43|23277.44|23157.44|9
1637348690000|2021-11-19 19:04:50|23277.37|23157.37|23276.3|23156.3|23277.85|23157.85|23276.3|23156.3|10
1637348700000|2021-11-19 19:05:00|23276.16|23156.16|23274.8|23154.8|23276.36|23156.36|23274.41|23154.41|10
1637348710000|2021-11-19 19:05:10|23273.68|23153.68|23271|23151|23273.68|23153.68|23270.57|23150.57|9
1637348720000|2021-11-19 19:05:20|23270.43|23150.43|23270.05|23150.05|23270.43|23150.43|23269.83|23149.83|10
1637348730000|2021-11-19 19:05:30|23270.09|23150.09|23267.92|23147.92|23270.09|23150.09|23267.58|23147.58|10
1637348740000|2021-11-19 19:05:40|23268|23148|23268.26|23148.26|23268.26|23148.26|23267.25|23147.25|10
1637348750000|2021-11-19 19:05:50|23268.06|23148.06|23266.94|23146.94|23268.06|23148.06|23266.77|23146.77|9
1637348760000|2021-11-19 19:06:00|23266.79|23146.79|23267.6|23147.6|23267.6|23147.6|23266.01|23146.01|10
1637348770000|2021-11-19 19:06:10|23267.62|23147.62|23267.34|23147.34|23267.74|23147.74|23267.04|23147.04|8
1637348780000|2021-11-19 19:06:20|23268.43|23148.43|23269.46|23149.46|23269.46|23149.46|23268.43|23148.43|10
1637348790000|2021-11-19 19:06:30|23269.4|23149.4|23269.12|23149.12|23269.48|23149.48|23268.27|23148.27|10
1637348800000|2021-11-19 19:06:40|23268.87|23148.87|23267.42|23147.42|23268.87|23148.87|23267.25|23147.25|10
1637348810000|2021-11-19 19:06:50|23267.32|23147.32|23270.41|23150.41|23270.77|23150.77|23267.32|23147.32|9
1637348820000|2021-11-19 19:07:00|23270.85|23150.85|23274.39|23154.39|23274.39|23154.39|23270.85|23150.85|10
1637348830000|2021-11-19 19:07:10|23274.72|23154.72|23274.98|23154.98|23275.63|23155.63|23274.69|23154.69|10
1637348840000|2021-11-19 19:07:20|23275.25|23155.25|23274.72|23154.72|23275.79|23155.79|23274.56|23154.56|10
1637348850000|2021-11-19 19:07:30|23274.53|23154.53|23275.89|23155.89|23275.89|23155.89|23274.53|23154.53|9
1637348860000|2021-11-19 19:07:40|23276.24|23156.24|23277.31|23157.31|23277.31|23157.31|23275.85|23155.85|10
1637348870000|2021-11-19 19:07:50|23277.07|23157.07|23275.76|23155.76|23277.07|23157.07|23275.69|23155.69|10
1637348880000|2021-11-19 19:08:00|23275.5|23155.5|23273.85|23153.85|23275.71|23155.71|23273.85|23153.85|10
1637348890000|2021-11-19 19:08:10|23273.6|23153.6|23274.86|23154.86|23274.86|23154.86|23273.29|23153.29|9
1637348900000|2021-11-19 19:08:20|23274.44|23154.44|23274.94|23154.94|23274.94|23154.94|23273.04|23153.04|10
1637348910000|2021-11-19 19:08:30|23274.77|23154.77|23268.28|23148.28|23274.77|23154.77|23268.28|23148.28|10
1637348920000|2021-11-19 19:08:40|23268.25|23148.25|23264.76|23144.76|23268.25|23148.25|23264.76|23144.76|10
1637348930000|2021-11-19 19:08:50|23264.41|23144.41|23261.84|23141.84|23264.41|23144.41|23261.68|23141.68|10
1637348940000|2021-11-19 19:09:00|23260.74|23140.74|23261.07|23141.07|23261.65|23141.65|23260.74|23140.74|10
1637348950000|2021-11-19 19:09:10|23261.49|23141.49|23266.66|23146.66|23266.66|23146.66|23261.46|23141.46|10
1637348960000|2021-11-19 19:09:20|23267.61|23147.61|23268.73|23148.73|23268.73|23148.73|23266.67|23146.67|10
1637348970000|2021-11-19 19:09:30|23269.22|23149.22|23267.95|23147.95|23269.54|23149.54|23267.43|23147.43|10
1637348980000|2021-11-19 19:09:40|23267.77|23147.77|23267.17|23147.17|23267.96|23147.96|23267.17|23147.17|9
1637348990000|2021-11-19 19:09:50|23267.04|23147.04|23268.16|23148.16|23268.41|23148.41|23267.04|23147.04|10
1637349000000|2021-11-19 19:10:00|23268.36|23148.36|23268.4|23148.4|23269.03|23149.03|23267.94|23147.94|10
1637349010000|2021-11-19 19:10:10|23268.55|23148.55|23269.09|23149.09|23269.29|23149.29|23268.13|23148.13|10
1637349020000|2021-11-19 19:10:20|23269.13|23149.13|23271.72|23151.72|23271.85|23151.85|23269.13|23149.13|10
1637349030000|2021-11-19 19:10:30|23271.33|23151.33|23269.06|23149.06|23271.42|23151.42|23268.8|23148.8|10
1637349040000|2021-11-19 19:10:40|23268.52|23148.52|23267.75|23147.75|23269.53|23149.53|23267.75|23147.75|10
1637349050000|2021-11-19 19:10:50|23267.88|23147.88|23270|23150|23270|23150|23267.88|23147.88|10
1637349060000|2021-11-19 19:11:00|23268.7|23148.7|23270.26|23150.26|23270.26|23150.26|23268.34|23148.34|10
1637349070000|2021-11-19 19:11:10|23269.58|23149.58|23272.25|23152.25|23272.25|23152.25|23267.97|23147.97|10
1637349080000|2021-11-19 19:11:20|23272.15|23152.15|23273.88|23153.88|23274.21|23154.21|23272.09|23152.09|10
1637349090000|2021-11-19 19:11:30|23273.72|23153.72|23273.22|23153.22|23275.39|23155.39|23273.22|23153.22|9
1637349100000|2021-11-19 19:11:40|23272.91|23152.91|23275.16|23155.16|23275.16|23155.16|23272.49|23152.49|10
1637349110000|2021-11-19 19:11:50|23275.27|23155.27|23273.82|23153.82|23275.51|23155.51|23273.82|23153.82|10
1637349120000|2021-11-19 19:12:00|23275.49|23155.49|23276.68|23156.68|23276.68|23156.68|23275.01|23155.01|10
1637349130000|2021-11-19 19:12:10|23276.57|23156.57|23276.75|23156.75|23277.31|23157.31|23275.19|23155.19|10
1637349140000|2021-11-19 19:12:20|23276.37|23156.37|23278.72|23158.72|23278.74|23158.74|23276.37|23156.37|10
1637349150000|2021-11-19 19:12:30|23278.78|23158.78|23285.73|23165.73|23285.73|23165.73|23278.78|23158.78|10
1637349160000|2021-11-19 19:12:40|23286.61|23166.61|23290.11|23170.11|23290.11|23170.11|23286.61|23166.61|8
1637349170000|2021-11-19 19:12:50|23290.24|23170.24|23289.68|23169.68|23290.24|23170.24|23289.58|23169.58|9
1637349180000|2021-11-19 19:13:00|23291.21|23171.21|23290.11|23170.11|23291.38|23171.38|23289.66|23169.66|10
1637349190000|2021-11-19 19:13:10|23292.17|23172.17|23297.04|23177.04|23297.04|23177.04|23292.17|23172.17|10
1637349200000|2021-11-19 19:13:20|23297.42|23177.42|23299.1|23179.1|23299.1|23179.1|23295.79|23175.79|10
1637349210000|2021-11-19 19:13:30|23299.31|23179.31|23303.83|23183.83|23304.61|23184.61|23299.31|23179.31|10
1637349220000|2021-11-19 19:13:40|23304.36|23184.36|23305.2|23185.2|23305.49|23185.49|23303.52|23183.52|10
1637349230000|2021-11-19 19:13:50|23305.16|23185.16|23307.33|23187.33|23307.74|23187.74|23305.03|23185.03|9
1637349240000|2021-11-19 19:14:00|23307.82|23187.82|23306.88|23186.88|23308.6|23188.6|23306.5|23186.5|9
1637349250000|2021-11-19 19:14:10|23306.95|23186.95|23310.25|23190.25|23310.25|23190.25|23306.86|23186.86|10
1637349260000|2021-11-19 19:14:20|23310.14|23190.14|23305.37|23185.37|23310.14|23190.14|23305.37|23185.37|10
1637349270000|2021-11-19 19:14:30|23305.68|23185.68|23301.31|23181.31|23305.95|23185.95|23301.25|23181.25|10
1637349280000|2021-11-19 19:14:40|23302.5|23182.5|23306.36|23186.36|23306.36|23186.36|23302.04|23182.04|10
1637349290000|2021-11-19 19:14:50|23306.91|23186.91|23307.61|23187.61|23307.61|23187.61|23305.72|23185.72|10
1637349300000|2021-11-19 19:15:00|23307.55|23187.55|23307.36|23187.36|23307.79|23187.79|23307.02|23187.02|9
1637349310000|2021-11-19 19:15:10|23307.94|23187.94|23308.27|23188.27|23308.62|23188.62|23307.94|23187.94|10
1637349320000|2021-11-19 19:15:20|23307.35|23187.35|23305.81|23185.81|23307.35|23187.35|23305.81|23185.81|10
1637349330000|2021-11-19 19:15:30|23305.9|23185.9|23302.26|23182.26|23305.9|23185.9|23302.26|23182.26|10
1637349340000|2021-11-19 19:15:40|23301.61|23181.61|23300.78|23180.78|23301.61|23181.61|23300.49|23180.49|10
1637349350000|2021-11-19 19:15:50|23300.23|23180.23|23297.26|23177.26|23301.53|23181.53|23297.12|23177.12|10
1637349360000|2021-11-19 19:16:00|23296.5|23176.5|23296.86|23176.86|23296.86|23176.86|23295.59|23175.59|10
1637349370000|2021-11-19 19:16:10|23294.77|23174.77|23293.92|23173.92|23294.95|23174.95|23293.73|23173.73|10
1637349380000|2021-11-19 19:16:20|23293.57|23173.57|23290.75|23170.75|23293.59|23173.59|23290.75|23170.75|9
1637349390000|2021-11-19 19:16:30|23290.89|23170.89|23290.77|23170.77|23290.89|23170.89|23290.03|23170.03|7
1637349400000|2021-11-19 19:16:40|23290.58|23170.58|23291.34|23171.34|23291.54|23171.54|23289.99|23169.99|8
1637349410000|2021-11-19 19:16:50|23291.46|23171.46|23290.35|23170.35|23291.46|23171.46|23290.16|23170.16|9
1637349420000|2021-11-19 19:17:00|23290.37|23170.37|23289.85|23169.85|23291.31|23171.31|23289.85|23169.85|10
1637349430000|2021-11-19 19:17:10|23289.69|23169.69|23288.46|23168.46|23289.69|23169.69|23288.38|23168.38|10
1637349440000|2021-11-19 19:17:20|23288.94|23168.94|23289.7|23169.7|23289.7|23169.7|23288.62|23168.62|8
1637349450000|2021-11-19 19:17:30|23288.88|23168.88|23289.86|23169.86|23289.86|23169.86|23288.64|23168.64|9
1637349460000|2021-11-19 19:17:40|23289.91|23169.91|23288.4|23168.4|23289.91|23169.91|23288.26|23168.26|9
1637349470000|2021-11-19 19:17:50|23286.46|23166.46|23286.22|23166.22|23287.43|23167.43|23285.89|23165.89|10
1637349480000|2021-11-19 19:18:00|23286.8|23166.8|23287.55|23167.55|23287.55|23167.55|23286.72|23166.72|10
1637349490000|2021-11-19 19:18:10|23287.39|23167.39|23288.33|23168.33|23288.33|23168.33|23287.29|23167.29|10
1637349500000|2021-11-19 19:18:20|23288.67|23168.67|23287.87|23167.87|23288.67|23168.67|23287.45|23167.45|10
1637349510000|2021-11-19 19:18:30|23287.97|23167.97|23288.27|23168.27|23288.56|23168.56|23287.24|23167.24|10
1637349520000|2021-11-19 19:18:40|23288.61|23168.61|23292.08|23172.08|23292.08|23172.08|23288.58|23168.58|10
1637349530000|2021-11-19 19:18:50|23292.15|23172.15|23294.5|23174.5|23294.96|23174.96|23291.93|23171.93|10
1637349540000|2021-11-19 19:19:00|23294.69|23174.69|23296.07|23176.07|23296.35|23176.35|23294.69|23174.69|9
1637349550000|2021-11-19 19:19:10|23295.25|23175.25|23294.21|23174.21|23295.25|23175.25|23293.64|23173.64|10
1637349560000|2021-11-19 19:19:20|23293.97|23173.97|23293.62|23173.62|23294.51|23174.51|23293.26|23173.26|10
1637349570000|2021-11-19 19:19:30|23293.91|23173.91|23293.54|23173.54|23293.91|23173.91|23293.3|23173.3|10
1637349580000|2021-11-19 19:19:40|23293.16|23173.16|23293.81|23173.81|23294.39|23174.39|23293.16|23173.16|9
1637349590000|2021-11-19 19:19:50|23293.3|23173.3|23293.09|23173.09|23294.32|23174.32|23292.58|23172.58|10
1637349600000|2021-11-19 19:20:00|23293.36|23173.36|23289.56|23169.56|23293.36|23173.36|23289.56|23169.56|10
1637349610000|2021-11-19 19:20:10|23288.34|23168.34|23289.34|23169.34|23289.34|23169.34|23288.24|23168.24|10
1637349620000|2021-11-19 19:20:20|23289.52|23169.52|23287.07|23167.07|23289.52|23169.52|23286.6|23166.6|10
1637349630000|2021-11-19 19:20:30|23287.23|23167.23|23285.62|23165.62|23287.23|23167.23|23285.62|23165.62|9
1637349640000|2021-11-19 19:20:40|23285.18|23165.18|23280|23160|23285.18|23165.18|23280|23160|10
1637349650000|2021-11-19 19:20:50|23279.71|23159.71|23278.27|23158.27|23279.74|23159.74|23277.91|23157.91|10
1637349660000|2021-11-19 19:21:00|23277.97|23157.97|23278.78|23158.78|23278.78|23158.78|23276.48|23156.48|9
1637349670000|2021-11-19 19:21:10|23278.95|23158.95|23276.27|23156.27|23279.37|23159.37|23276.27|23156.27|10
1637349680000|2021-11-19 19:21:20|23275.94|23155.94|23275.02|23155.02|23276.51|23156.51|23275.02|23155.02|10
1637349690000|2021-11-19 19:21:30|23274.92|23154.92|23273.77|23153.77|23274.92|23154.92|23273.41|23153.41|9
1637349700000|2021-11-19 19:21:40|23274.45|23154.45|23273.27|23153.27|23274.45|23154.45|23272.78|23152.78|9
1637349710000|2021-11-19 19:21:50|23273.51|23153.51|23274.52|23154.52|23274.52|23154.52|23272.82|23152.82|10
1637349720000|2021-11-19 19:22:00|23274.45|23154.45|23276.31|23156.31|23276.84|23156.84|23273.87|23153.87|10
1637349730000|2021-11-19 19:22:10|23276.69|23156.69|23277.12|23157.12|23277.94|23157.94|23276.69|23156.69|10
1637349740000|2021-11-19 19:22:20|23277.66|23157.66|23280.44|23160.44|23280.44|23160.44|23277.45|23157.45|10
1637349750000|2021-11-19 19:22:30|23280.05|23160.05|23280.99|23160.99|23280.99|23160.99|23279.98|23159.98|10
1637349760000|2021-11-19 19:22:40|23281.15|23161.15|23286.66|23166.66|23286.66|23166.66|23280.97|23160.97|9
1637349770000|2021-11-19 19:22:50|23286.38|23166.38|23292.12|23172.12|23292.12|23172.12|23286.26|23166.26|9
1637349780000|2021-11-19 19:23:00|23291.69|23171.69|23291.78|23171.78|23293.03|23173.03|23291.51|23171.51|10
1637349790000|2021-11-19 19:23:10|23291.66|23171.66|23289.06|23169.06|23291.66|23171.66|23289.06|23169.06|10
1637349800000|2021-11-19 19:23:20|23289.18|23169.18|23290.03|23170.03|23290.12|23170.12|23288.43|23168.43|9
1637349810000|2021-11-19 19:23:30|23290.34|23170.34|23292.13|23172.13|23292.64|23172.64|23290.15|23170.15|10
1637349820000|2021-11-19 19:23:40|23291.66|23171.66|23289.37|23169.37|23291.66|23171.66|23289.37|23169.37|10
1637349830000|2021-11-19 19:23:50|23289.07|23169.07|23290.13|23170.13|23291.01|23171.01|23289.07|23169.07|10
1637349840000|2021-11-19 19:24:00|23289.84|23169.84|23290.73|23170.73|23291.04|23171.04|23289.84|23169.84|10
1637349850000|2021-11-19 19:24:10|23290.69|23170.69|23292.75|23172.75|23292.75|23172.75|23290.69|23170.69|9
1637349860000|2021-11-19 19:24:20|23292.97|23172.97|23298.76|23178.76|23299.1|23179.1|23292.97|23172.97|10
1637349870000|2021-11-19 19:24:30|23298.66|23178.66|23298.7|23178.7|23298.7|23178.7|23297.75|23177.75|10
1637349880000|2021-11-19 19:24:40|23298.49|23178.49|23300.24|23180.24|23300.24|23180.24|23298.35|23178.35|10
1637349890000|2021-11-19 19:24:50|23299.56|23179.56|23301.12|23181.12|23301.26|23181.26|23299.56|23179.56|10
1637349900000|2021-11-19 19:25:00|23300.39|23180.39|23300.4|23180.4|23300.4|23180.4|23298.58|23178.58|10
1637349910000|2021-11-19 19:25:10|23300.31|23180.31|23301.91|23181.91|23302.08|23182.08|23299.17|23179.17|10
1637349920000|2021-11-19 19:25:20|23301.8|23181.8|23302.81|23182.81|23303.24|23183.24|23301.8|23181.8|8
1637349930000|2021-11-19 19:25:30|23303.2|23183.2|23305.36|23185.36|23305.38|23185.38|23303.2|23183.2|10
1637349940000|2021-11-19 19:25:40|23305.01|23185.01|23304.29|23184.29|23305.48|23185.48|23304.19|23184.19|10
1637349950000|2021-11-19 19:25:50|23304.42|23184.42|23304.33|23184.33|23304.51|23184.51|23303.74|23183.74|10
1637349960000|2021-11-19 19:26:00|23304.48|23184.48|23303.02|23183.02|23304.78|23184.78|23303.02|23183.02|10
1637349970000|2021-11-19 19:26:10|23303.51|23183.51|23304.79|23184.79|23304.94|23184.94|23303.51|23183.51|10
1637349980000|2021-11-19 19:26:20|23305.65|23185.65|23312.43|23192.43|23312.43|23192.43|23305.65|23185.65|10
1637349990000|2021-11-19 19:26:30|23312.86|23192.86|23314.13|23194.13|23315.17|23195.17|23312.77|23192.77|10
1637350000000|2021-11-19 19:26:40|23314.22|23194.22|23315.31|23195.31|23315.31|23195.31|23314.22|23194.22|10
1637350010000|2021-11-19 19:26:50|23315.85|23195.85|23317.52|23197.52|23317.52|23197.52|23315.85|23195.85|10
1637350020000|2021-11-19 19:27:00|23317.54|23197.54|23317.98|23197.98|23317.98|23197.98|23316.85|23196.85|10
1637350030000|2021-11-19 19:27:10|23317.93|23197.93|23317.47|23197.47|23317.97|23197.97|23317.46|23197.46|10
1637350040000|2021-11-19 19:27:20|23317.57|23197.57|23317.57|23197.57|23317.58|23197.58|23317.03|23197.03|9
1637350050000|2021-11-19 19:27:30|23317.42|23197.42|23317.71|23197.71|23317.78|23197.78|23316.2|23196.2|10
1637350060000|2021-11-19 19:27:40|23317.67|23197.67|23317.94|23197.94|23318.49|23198.49|23316.8|23196.8|9
1637350070000|2021-11-19 19:27:50|23317.24|23197.24|23317.48|23197.48|23318.41|23198.41|23317.24|23197.24|10
1637350080000|2021-11-19 19:28:00|23317.12|23197.12|23319.67|23199.67|23319.83|23199.83|23316.86|23196.86|8
1637350090000|2021-11-19 19:28:10|23320.56|23200.56|23322.41|23202.41|23323.18|23203.18|23319.89|23199.89|10
1637350100000|2021-11-19 19:28:20|23322.52|23202.52|23324.62|23204.62|23324.62|23204.62|23322.52|23202.52|10
1637350110000|2021-11-19 19:28:30|23324.97|23204.97|23324.04|23204.04|23324.97|23204.97|23323.56|23203.56|10
1637350120000|2021-11-19 19:28:40|23323.59|23203.59|23315.98|23195.98|23323.59|23203.59|23315.98|23195.98|10
1637350130000|2021-11-19 19:28:50|23314.6|23194.6|23308.06|23188.06|23314.6|23194.6|23308.06|23188.06|9
1637350140000|2021-11-19 19:29:00|23308.04|23188.04|23298.22|23178.22|23308.04|23188.04|23298.22|23178.22|10
1637350150000|2021-11-19 19:29:10|23298.02|23178.02|23291.78|23171.78|23298.02|23178.02|23291.78|23171.78|10
1637350160000|2021-11-19 19:29:20|23290.98|23170.98|23288.34|23168.34|23290.98|23170.98|23288.13|23168.13|10
1637350170000|2021-11-19 19:29:30|23287.45|23167.45|23284.46|23164.46|23287.45|23167.45|23284.18|23164.18|10
1637350180000|2021-11-19 19:29:40|23285.06|23165.06|23284.77|23164.77|23285.78|23165.78|23282.58|23162.58|10
1637350190000|2021-11-19 19:29:50|23284.59|23164.59|23282.29|23162.29|23284.65|23164.65|23282.29|23162.29|10
1637350200000|2021-11-19 19:30:00|23278.97|23158.97|23276.25|23156.25|23279|23159|23276.25|23156.25|10
1637350210000|2021-11-19 19:30:10|23276.89|23156.89|23276.95|23156.95|23278.18|23158.18|23276.89|23156.89|9
1637350220000|2021-11-19 19:30:20|23276.2|23156.2|23267.18|23147.18|23276.2|23156.2|23266.72|23146.72|10
1637350230000|2021-11-19 19:30:30|23266.05|23146.05|23262.53|23142.53|23266.05|23146.05|23262.53|23142.53|10
1637350240000|2021-11-19 19:30:40|23262.6|23142.6|23256.29|23136.29|23262.6|23142.6|23256.29|23136.29|9
1637350250000|2021-11-19 19:30:50|23256.08|23136.08|23247.95|23127.95|23256.08|23136.08|23247.95|23127.95|10
1637350260000|2021-11-19 19:31:00|23247.74|23127.74|23243.71|23123.71|23247.74|23127.74|23243.14|23123.14|10
1637350270000|2021-11-19 19:31:10|23242.83|23122.83|23242.58|23122.58|23242.83|23122.83|23241.84|23121.84|9
1637350280000|2021-11-19 19:31:20|23243.54|23123.54|23245.32|23125.32|23245.98|23125.98|23243.54|23123.54|10
1637350290000|2021-11-19 19:31:30|23245.56|23125.56|23243.25|23123.25|23245.67|23125.67|23243.25|23123.25|10
1637350300000|2021-11-19 19:31:40|23243.17|23123.17|23233.48|23113.48|23243.17|23123.17|23233.48|23113.48|10
1637350310000|2021-11-19 19:31:50|23232.65|23112.65|23223.06|23103.06|23232.65|23112.65|23223.06|23103.06|10
1637350320000|2021-11-19 19:32:00|23220.47|23100.47|23218.12|23098.12|23220.47|23100.47|23216.17|23096.17|10
1637350330000|2021-11-19 19:32:10|23216.76|23096.76|23215.05|23095.05|23216.76|23096.76|23213.71|23093.71|10
1637350340000|2021-11-19 19:32:20|23214.92|23094.92|23215.45|23095.45|23215.45|23095.45|23214.56|23094.56|9
1637350350000|2021-11-19 19:32:30|23217.28|23097.28|23220.32|23100.32|23220.32|23100.32|23217.28|23097.28|10
1637350360000|2021-11-19 19:32:40|23220.23|23100.23|23226.03|23106.03|23226.03|23106.03|23220.23|23100.23|10
1637350370000|2021-11-19 19:32:50|23225.98|23105.98|23228.93|23108.93|23229.44|23109.44|23225.51|23105.51|10
1637350380000|2021-11-19 19:33:00|23228.7|23108.7|23230.47|23110.47|23231.47|23111.47|23228.7|23108.7|10
1637350390000|2021-11-19 19:33:10|23230.35|23110.35|23229.18|23109.18|23230.35|23110.35|23228.07|23108.07|10
1637350400000|2021-11-19 19:33:20|23229.22|23109.22|23231.44|23111.44|23232.33|23112.33|23229.22|23109.22|10
1637350410000|2021-11-19 19:33:30|23232.25|23112.25|23235.3|23115.3|23235.3|23115.3|23232.2|23112.2|10
1637350420000|2021-11-19 19:33:40|23235.63|23115.63|23233.61|23113.61|23235.63|23115.63|23233.23|23113.23|9
1637350430000|2021-11-19 19:33:50|23233.32|23113.32|23236.3|23116.3|23236.3|23116.3|23232.81|23112.81|10
1637350440000|2021-11-19 19:34:00|23238.02|23118.02|23235.38|23115.38|23239.04|23119.04|23235.38|23115.38|9
1637350450000|2021-11-19 19:34:10|23235.05|23115.05|23235.46|23115.46|23235.78|23115.78|23233.97|23113.97|9
1637350460000|2021-11-19 19:34:20|23234.58|23114.58|23232.64|23112.64|23234.58|23114.58|23232.48|23112.48|10
1637350470000|2021-11-19 19:34:30|23232.35|23112.35|23235.27|23115.27|23235.27|23115.27|23232.35|23112.35|10
1637350480000|2021-11-19 19:34:40|23236.07|23116.07|23235.66|23115.66|23239.1|23119.1|23235.66|23115.66|10
1637350490000|2021-11-19 19:34:50|23235.78|23115.78|23236.17|23116.17|23237.82|23117.82|23235.78|23115.78|10
1637350500000|2021-11-19 19:35:00|23236.78|23116.78|23239.1|23119.1|23239.1|23119.1|23236.1|23116.1|10
1637350510000|2021-11-19 19:35:10|23239.65|23119.65|23241.97|23121.97|23241.97|23121.97|23239.31|23119.31|10
1637350520000|2021-11-19 19:35:20|23242.9|23122.9|23247.97|23127.97|23247.97|23127.97|23242.66|23122.66|10
1637350530000|2021-11-19 19:35:30|23248.07|23128.07|23249.35|23129.35|23249.35|23129.35|23247.28|23127.28|10
1637350540000|2021-11-19 19:35:40|23249.82|23129.82|23250.83|23130.83|23251|23131|23249.82|23129.82|10
1637350550000|2021-11-19 19:35:50|23250.51|23130.51|23249.84|23129.84|23250.86|23130.86|23249.75|23129.75|10
1637350560000|2021-11-19 19:36:00|23248.78|23128.78|23248.41|23128.41|23249.71|23129.71|23248.41|23128.41|10
1637350570000|2021-11-19 19:36:10|23248.23|23128.23|23248.12|23128.12|23248.23|23128.23|23247.18|23127.18|10
1637350580000|2021-11-19 19:36:20|23247.87|23127.87|23247.28|23127.28|23248.24|23128.24|23246.93|23126.93|10
1637350590000|2021-11-19 19:36:30|23247.11|23127.11|23249.85|23129.85|23249.85|23129.85|23247.11|23127.11|10
1637350600000|2021-11-19 19:36:40|23250.63|23130.63|23253.74|23133.74|23253.74|23133.74|23250.63|23130.63|9
1637350610000|2021-11-19 19:36:50|23254.49|23134.49|23254.26|23134.26|23254.49|23134.49|23252.93|23132.93|10
1637350620000|2021-11-19 19:37:00|23252.97|23132.97|23253.49|23133.49|23254.81|23134.81|23252.97|23132.97|10
1637350630000|2021-11-19 19:37:10|23253.08|23133.08|23255.24|23135.24|23255.24|23135.24|23252.69|23132.69|10
1637350640000|2021-11-19 19:37:20|23255.21|23135.21|23255.96|23135.96|23256.14|23136.14|23254.61|23134.61|10
1637350650000|2021-11-19 19:37:30|23255.81|23135.81|23255.77|23135.77|23256.8|23136.8|23255.45|23135.45|10
1637350660000|2021-11-19 19:37:40|23255.6|23135.6|23258.15|23138.15|23258.41|23138.41|23255.4|23135.4|9
1637350670000|2021-11-19 19:37:50|23260.11|23140.11|23260.68|23140.68|23260.71|23140.71|23260.05|23140.05|10
1637350680000|2021-11-19 19:38:00|23260.81|23140.81|23261.31|23141.31|23261.52|23141.52|23260.81|23140.81|10
1637350690000|2021-11-19 19:38:10|23261.36|23141.36|23261.3|23141.3|23261.71|23141.71|23259.83|23139.83|10
1637350700000|2021-11-19 19:38:20|23260.89|23140.89|23257.14|23137.14|23260.89|23140.89|23257.14|23137.14|10
1637350710000|2021-11-19 19:38:30|23256.27|23136.27|23254.82|23134.82|23256.51|23136.51|23254.81|23134.81|9
1637350720000|2021-11-19 19:38:40|23254.35|23134.35|23251.7|23131.7|23254.35|23134.35|23251.7|23131.7|10
1637350730000|2021-11-19 19:38:50|23251.41|23131.41|23247.37|23127.37|23251.41|23131.41|23247.37|23127.37|10
1637350740000|2021-11-19 19:39:00|23247.54|23127.54|23244.98|23124.98|23247.54|23127.54|23244.58|23124.58|10
1637350750000|2021-11-19 19:39:10|23246.15|23126.15|23245.12|23125.12|23246.15|23126.15|23244.31|23124.31|10
1637350760000|2021-11-19 19:39:20|23245.18|23125.18|23245.3|23125.3|23246.03|23126.03|23244.51|23124.51|10
1637350770000|2021-11-19 19:39:30|23245.13|23125.13|23250.26|23130.26|23250.26|23130.26|23244.82|23124.82|10
1637350780000|2021-11-19 19:39:40|23251.02|23131.02|23254.02|23134.02|23254.02|23134.02|23250.29|23130.29|10
1637350790000|2021-11-19 19:39:50|23255.23|23135.23|23253.88|23133.88|23255.36|23135.36|23253.88|23133.88|10
1637350800000|2021-11-19 19:40:00|23253.9|23133.9|23256.83|23136.83|23256.83|23136.83|23253.9|23133.9|10
1637350810000|2021-11-19 19:40:10|23257.02|23137.02|23260.08|23140.08|23260.08|23140.08|23257.02|23137.02|9
1637350820000|2021-11-19 19:40:20|23260.81|23140.81|23263.39|23143.39|23263.39|23143.39|23260.32|23140.32|9
1637350830000|2021-11-19 19:40:30|23263.67|23143.67|23261.95|23141.95|23265.09|23145.09|23261.75|23141.75|10
1637350840000|2021-11-19 19:40:40|23262.28|23142.28|23262.97|23142.97|23263.45|23143.45|23262.1|23142.1|10
1637350850000|2021-11-19 19:40:50|23261.91|23141.91|23264.13|23144.13|23264.13|23144.13|23261.91|23141.91|10
1637350860000|2021-11-19 19:41:00|23264.15|23144.15|23264.23|23144.23|23264.59|23144.59|23264.15|23144.15|9
1637350870000|2021-11-19 19:41:10|23263.58|23143.58|23262.69|23142.69|23263.65|23143.65|23262.69|23142.69|10
1637350880000|2021-11-19 19:41:20|23262.68|23142.68|23258.07|23138.07|23262.68|23142.68|23258.07|23138.07|10
1637350890000|2021-11-19 19:41:30|23257.96|23137.96|23258.98|23138.98|23259.52|23139.52|23257.52|23137.52|10
1637350900000|2021-11-19 19:41:40|23258.99|23138.99|23260.69|23140.69|23260.69|23140.69|23257.96|23137.96|10
1637350910000|2021-11-19 19:41:50|23261.03|23141.03|23260.15|23140.15|23261.17|23141.17|23260.15|23140.15|10
1637350920000|2021-11-19 19:42:00|23259.85|23139.85|23259|23139|23259.85|23139.85|23258.81|23138.81|10
1637350930000|2021-11-19 19:42:10|23258.79|23138.79|23258.3|23138.3|23258.79|23138.79|23258.1|23138.1|10
1637350940000|2021-11-19 19:42:20|23258.79|23138.79|23259.09|23139.09|23259.69|23139.69|23258.41|23138.41|10
1637350950000|2021-11-19 19:42:30|23259.03|23139.03|23260.36|23140.36|23260.42|23140.42|23258.87|23138.87|8
1637350960000|2021-11-19 19:42:40|23260.68|23140.68|23260.79|23140.79|23261.3|23141.3|23260.54|23140.54|10
1637350970000|2021-11-19 19:42:50|23260.91|23140.91|23259.38|23139.38|23260.96|23140.96|23259.32|23139.32|9
1637350980000|2021-11-19 19:43:00|23260.32|23140.32|23260.05|23140.05|23260.32|23140.32|23259.09|23139.09|10
1637350990000|2021-11-19 19:43:10|23260.14|23140.14|23258.57|23138.57|23260.19|23140.19|23258.53|23138.53|10
1637351000000|2021-11-19 19:43:20|23258.84|23138.84|23259.25|23139.25|23259.25|23139.25|23257.82|23137.82|10
1637351010000|2021-11-19 19:43:30|23259.56|23139.56|23260.3|23140.3|23260.3|23140.3|23258.97|23138.97|8
1637351020000|2021-11-19 19:43:40|23260.34|23140.34|23258.23|23138.23|23260.34|23140.34|23258.15|23138.15|10
1637351030000|2021-11-19 19:43:50|23257.75|23137.75|23254.08|23134.08|23258.36|23138.36|23254.08|23134.08|10
1637351040000|2021-11-19 19:44:00|23254.1|23134.1|23253.73|23133.73|23254.8|23134.8|23253.73|23133.73|10
1637351050000|2021-11-19 19:44:10|23254.02|23134.02|23246.26|23126.26|23254.02|23134.02|23246.11|23126.11|10
1637351060000|2021-11-19 19:44:20|23246.07|23126.07|23244.45|23124.45|23246.12|23126.12|23244.45|23124.45|10
1637351070000|2021-11-19 19:44:30|23243.78|23123.78|23252.02|23132.02|23252.02|23132.02|23243.75|23123.75|10
1637351080000|2021-11-19 19:44:40|23252.94|23132.94|23255.03|23135.03|23255.03|23135.03|23252.45|23132.45|10
1637351090000|2021-11-19 19:44:50|23255.29|23135.29|23259.02|23139.02|23259.02|23139.02|23255.29|23135.29|10
1637351100000|2021-11-19 19:45:00|23258.97|23138.97|23260.62|23140.62|23261.24|23141.24|23258.97|23138.97|10
1637351110000|2021-11-19 19:45:10|23260.02|23140.02|23264.13|23144.13|23264.13|23144.13|23260.02|23140.02|9
1637351120000|2021-11-19 19:45:20|23265.63|23145.63|23269.37|23149.37|23269.47|23149.47|23265.63|23145.63|10
1637351130000|2021-11-19 19:45:30|23269.21|23149.21|23270.13|23150.13|23270.13|23150.13|23268.93|23148.93|10
1637351140000|2021-11-19 19:45:40|23269.65|23149.65|23272.17|23152.17|23272.17|23152.17|23269.49|23149.49|9
1637351150000|2021-11-19 19:45:50|23271.28|23151.28|23273.18|23153.18|23274.74|23154.74|23271.12|23151.12|10
1637351160000|2021-11-19 19:46:00|23273.75|23153.75|23276.22|23156.22|23276.22|23156.22|23273.75|23153.75|10
1637351170000|2021-11-19 19:46:10|23276.32|23156.32|23278.93|23158.93|23278.93|23158.93|23276.32|23156.32|9
1637351180000|2021-11-19 19:46:20|23278.58|23158.58|23278.41|23158.41|23279.16|23159.16|23277.91|23157.91|10
1637351190000|2021-11-19 19:46:30|23278.4|23158.4|23281.48|23161.48|23281.48|23161.48|23278.4|23158.4|10
1637351200000|2021-11-19 19:46:40|23281.23|23161.23|23282.27|23162.27|23282.86|23162.86|23280.94|23160.94|10
1637351210000|2021-11-19 19:46:50|23282.98|23162.98|23281.13|23161.13|23283.5|23163.5|23281.13|23161.13|9
1637351220000|2021-11-19 19:47:00|23281.49|23161.49|23281.63|23161.63|23282.15|23162.15|23281.21|23161.21|10
1637351230000|2021-11-19 19:47:10|23281.64|23161.64|23288.66|23168.66|23288.66|23168.66|23281.41|23161.41|10
1637351240000|2021-11-19 19:47:20|23289.23|23169.23|23298.77|23178.77|23298.77|23178.77|23289.23|23169.23|10
1637351250000|2021-11-19 19:47:30|23299.85|23179.85|23302.05|23182.05|23302.11|23182.11|23299.73|23179.73|10
1637351260000|2021-11-19 19:47:40|23302.27|23182.27|23307.91|23187.91|23307.91|23187.91|23302.27|23182.27|9
1637351270000|2021-11-19 19:47:50|23308.19|23188.19|23306.57|23186.57|23309.04|23189.04|23306.57|23186.57|10
1637351280000|2021-11-19 19:48:00|23305.14|23185.14|23306.97|23186.97|23307.71|23187.71|23304.7|23184.7|10
1637351290000|2021-11-19 19:48:10|23307.55|23187.55|23309.82|23189.82|23310.63|23190.63|23307.21|23187.21|10
1637351300000|2021-11-19 19:48:20|23309.65|23189.65|23304.04|23184.04|23309.65|23189.65|23304.04|23184.04|10
1637351310000|2021-11-19 19:48:30|23302.99|23182.99|23302.92|23182.92|23304.28|23184.28|23302.92|23182.92|10
1637351320000|2021-11-19 19:48:40|23302.2|23182.2|23302|23182|23303.37|23183.37|23301.79|23181.79|9
1637351330000|2021-11-19 19:48:50|23303.11|23183.11|23301.99|23181.99|23303.13|23183.13|23301.99|23181.99|10
1637351340000|2021-11-19 19:49:00|23302.14|23182.14|23302.8|23182.8|23302.87|23182.87|23302.14|23182.14|9
1637351350000|2021-11-19 19:49:10|23302.38|23182.38|23301.97|23181.97|23302.68|23182.68|23301.26|23181.26|10
1637351360000|2021-11-19 19:49:20|23301.64|23181.64|23302.83|23182.83|23302.93|23182.93|23301.64|23181.64|10
1637351370000|2021-11-19 19:49:30|23303.12|23183.12|23305.07|23185.07|23305.07|23185.07|23302.45|23182.45|9
1637351380000|2021-11-19 19:49:40|23305.58|23185.58|23304.62|23184.62|23305.95|23185.95|23304.62|23184.62|10
1637351390000|2021-11-19 19:49:50|23304.45|23184.45|23303.05|23183.05|23304.72|23184.72|23303.05|23183.05|9
1637351400000|2021-11-19 19:50:00|23304|23184|23305.89|23185.89|23306.17|23186.17|23303.67|23183.67|10
1637351410000|2021-11-19 19:50:10|23305.86|23185.86|23311.43|23191.43|23311.43|23191.43|23305.47|23185.47|10
1637351420000|2021-11-19 19:50:20|23312.35|23192.35|23319.25|23199.25|23319.25|23199.25|23311.78|23191.78|10
1637351430000|2021-11-19 19:50:30|23320.73|23200.73|23322.15|23202.15|23322.56|23202.56|23320.73|23200.73|10
1637351440000|2021-11-19 19:50:40|23322.91|23202.91|23328.91|23208.91|23328.91|23208.91|23322.91|23202.91|10
1637351450000|2021-11-19 19:50:50|23329.18|23209.18|23329.6|23209.6|23329.91|23209.91|23328.89|23208.89|10
1637351460000|2021-11-19 19:51:00|23329.08|23209.08|23330.9|23210.9|23331.44|23211.44|23328.71|23208.71|9
1637351470000|2021-11-19 19:51:10|23331.31|23211.31|23331.67|23211.67|23332.2|23212.2|23331.23|23211.23|10
1637351480000|2021-11-19 19:51:20|23332.35|23212.35|23338.25|23218.25|23338.25|23218.25|23332.35|23212.35|10
1637351490000|2021-11-19 19:51:30|23339.34|23219.34|23340.92|23220.92|23340.92|23220.92|23339.34|23219.34|10
1637351500000|2021-11-19 19:51:40|23341.04|23221.04|23341.51|23221.51|23341.79|23221.79|23339.67|23219.67|10
1637351510000|2021-11-19 19:51:50|23342.28|23222.28|23345.71|23225.71|23345.71|23225.71|23342.28|23222.28|10
1637351520000|2021-11-19 19:52:00|23347.07|23227.07|23349.04|23229.04|23349.04|23229.04|23347.07|23227.07|10
1637351530000|2021-11-19 19:52:10|23349.87|23229.87|23354.42|23234.42|23354.55|23234.55|23349.87|23229.87|9
1637351540000|2021-11-19 19:52:20|23355.32|23235.32|23357.27|23237.27|23357.27|23237.27|23355.32|23235.32|9
1637351550000|2021-11-19 19:52:30|23358.46|23238.46|23364.21|23244.21|23364.21|23244.21|23358.46|23238.46|9
1637351560000|2021-11-19 19:52:40|23364.84|23244.84|23365.87|23245.87|23366.16|23246.16|23364.84|23244.84|10
1637351570000|2021-11-19 19:52:50|23365.49|23245.49|23364.39|23244.39|23366.63|23246.63|23363.74|23243.74|10
1637351580000|2021-11-19 19:53:00|23364.37|23244.37|23357.61|23237.61|23364.37|23244.37|23357.16|23237.16|10
1637351590000|2021-11-19 19:53:10|23356.8|23236.8|23350.15|23230.15|23356.8|23236.8|23350.15|23230.15|10
1637351600000|2021-11-19 19:53:20|23349.38|23229.38|23346.35|23226.35|23349.42|23229.42|23346.35|23226.35|10
1637351610000|2021-11-19 19:53:30|23346.09|23226.09|23346.81|23226.81|23346.85|23226.85|23345.17|23225.17|10
1637351620000|2021-11-19 19:53:40|23347.45|23227.45|23346.93|23226.93|23347.84|23227.84|23346.93|23226.93|9
1637351630000|2021-11-19 19:53:50|23346.91|23226.91|23348.11|23228.11|23348.11|23228.11|23346.13|23226.13|9
1637351640000|2021-11-19 19:54:00|23348.36|23228.36|23349.12|23229.12|23349.18|23229.18|23348.36|23228.36|10
1637351650000|2021-11-19 19:54:10|23348.81|23228.81|23347.57|23227.57|23349.2|23229.2|23347.22|23227.22|10
1637351660000|2021-11-19 19:54:20|23347.96|23227.96|23349.6|23229.6|23349.81|23229.81|23347.75|23227.75|9
1637351670000|2021-11-19 19:54:30|23350.76|23230.76|23354|23234|23354|23234|23350.76|23230.76|10
1637351680000|2021-11-19 19:54:40|23353.66|23233.66|23356.24|23236.24|23356.24|23236.24|23353.66|23233.66|9
1637351690000|2021-11-19 19:54:50|23356.3|23236.3|23354.62|23234.62|23356.64|23236.64|23353.46|23233.46|10
1637351700000|2021-11-19 19:55:00|23353.97|23233.97|23351.76|23231.76|23354.72|23234.72|23351.76|23231.76|10
1637351710000|2021-11-19 19:55:10|23351.81|23231.81|23347.43|23227.43|23351.81|23231.81|23346.28|23226.28|10
1637351720000|2021-11-19 19:55:20|23347.16|23227.16|23343.07|23223.07|23347.33|23227.33|23343.07|23223.07|10
1637351730000|2021-11-19 19:55:30|23343.39|23223.39|23346.25|23226.25|23346.25|23226.25|23341.55|23221.55|10
1637351740000|2021-11-19 19:55:40|23346.02|23226.02|23344.99|23224.99|23346.02|23226.02|23344.06|23224.06|10
1637351750000|2021-11-19 19:55:50|23344.84|23224.84|23340.74|23220.74|23344.84|23224.84|23340.46|23220.46|10
1637351760000|2021-11-19 19:56:00|23339.87|23219.87|23337.29|23217.29|23339.87|23219.87|23337.29|23217.29|9
1637351770000|2021-11-19 19:56:10|23337.46|23217.46|23336.54|23216.54|23337.48|23217.48|23336.54|23216.54|10
1637351780000|2021-11-19 19:56:20|23336.72|23216.72|23338.04|23218.04|23338.4|23218.4|23336.61|23216.61|10
1637351790000|2021-11-19 19:56:30|23338.41|23218.41|23337.21|23217.21|23338.58|23218.58|23337.04|23217.04|9
1637351800000|2021-11-19 19:56:40|23337.41|23217.41|23339.89|23219.89|23339.89|23219.89|23337.31|23217.31|10
1637351810000|2021-11-19 19:56:50|23340.13|23220.13|23342.92|23222.92|23342.92|23222.92|23340.13|23220.13|10
1637351820000|2021-11-19 19:57:00|23344.28|23224.28|23347.83|23227.83|23347.83|23227.83|23344.12|23224.12|10
1637351830000|2021-11-19 19:57:10|23348|23228|23349.42|23229.42|23351.5|23231.5|23347.87|23227.87|10
1637351840000|2021-11-19 19:57:20|23349.73|23229.73|23351.16|23231.16|23351.37|23231.37|23349.73|23229.73|10
1637351850000|2021-11-19 19:57:30|23351.12|23231.12|23355.26|23235.26|23355.26|23235.26|23350.8|23230.8|10
1637351860000|2021-11-19 19:57:40|23357.06|23237.06|23361.36|23241.36|23361.36|23241.36|23357.06|23237.06|10
1637351870000|2021-11-19 19:57:50|23360.76|23240.76|23365.09|23245.09|23365.15|23245.15|23360.76|23240.76|10
1637351880000|2021-11-19 19:58:00|23365.24|23245.24|23363.98|23243.98|23365.24|23245.24|23361.88|23241.88|10
1637351890000|2021-11-19 19:58:10|23364.98|23244.98|23366.36|23246.36|23366.36|23246.36|23363.63|23243.63|10
1637351900000|2021-11-19 19:58:20|23367.92|23247.92|23371.12|23251.12|23371.12|23251.12|23367.92|23247.92|10
1637351910000|2021-11-19 19:58:30|23371.16|23251.16|23372.45|23252.45|23372.45|23252.45|23370.55|23250.55|9
1637351920000|2021-11-19 19:58:40|23372.77|23252.77|23374.53|23254.53|23374.53|23254.53|23371.99|23251.99|10
1637351930000|2021-11-19 19:58:50|23374.85|23254.85|23379.27|23259.27|23379.29|23259.29|23374.85|23254.85|10
1637351940000|2021-11-19 19:59:00|23379.77|23259.77|23381.26|23261.26|23381.5|23261.5|23379.73|23259.73|10
1637351950000|2021-11-19 19:59:10|23383.11|23263.11|23384.68|23264.68|23385.39|23265.39|23383.11|23263.11|10
1637351960000|2021-11-19 19:59:20|23384.74|23264.74|23382.46|23262.46|23384.74|23264.74|23382.46|23262.46|10
1637351970000|2021-11-19 19:59:30|23383.23|23263.23|23382.49|23262.49|23383.23|23263.23|23381.58|23261.58|9
1637351980000|2021-11-19 19:59:40|23382.75|23262.75|23382.54|23262.54|23382.75|23262.75|23381.82|23261.82|10
1637351990000|2021-11-19 19:59:50|23382.83|23262.83|23381.2|23261.2|23383|23263|23380.95|23260.95|10
1637352000000|2021-11-19 20:00:00|23381.09|23261.09|23383.32|23263.32|23384.11|23264.11|23380.1|23260.1|10
1637352010000|2021-11-19 20:00:10|23383.94|23263.94|23387.4|23267.4|23387.4|23267.4|23382.88|23262.88|10
1637352020000|2021-11-19 20:00:20|23395.01|23275.01|23401.37|23281.37|23401.37|23281.37|23395.01|23275.01|10
1637352030000|2021-11-19 20:00:30|23400.8|23280.8|23395.48|23275.48|23400.99|23280.99|23394.88|23274.88|10
1637352040000|2021-11-19 20:00:40|23392.64|23272.64|23393.4|23273.4|23394.52|23274.52|23391.91|23271.91|10
1637352050000|2021-11-19 20:00:50|23393.97|23273.97|23388.65|23268.65|23393.97|23273.97|23388.65|23268.65|10
1637352060000|2021-11-19 20:01:00|23387.27|23267.27|23384.3|23264.3|23387.27|23267.27|23384.3|23264.3|10
1637352070000|2021-11-19 20:01:10|23383.92|23263.92|23378.61|23258.61|23383.92|23263.92|23378.61|23258.61|9
1637352080000|2021-11-19 20:01:20|23377.38|23257.38|23368.5|23248.5|23377.38|23257.38|23368.5|23248.5|10
1637352090000|2021-11-19 20:01:30|23367.87|23247.87|23367.36|23247.36|23368.77|23248.77|23367.36|23247.36|10
1637352100000|2021-11-19 20:01:40|23366.04|23246.04|23364.66|23244.66|23366.44|23246.44|23364.27|23244.27|10
1637352110000|2021-11-19 20:01:50|23364.59|23244.59|23362.62|23242.62|23364.59|23244.59|23362.62|23242.62|10
1637352120000|2021-11-19 20:02:00|23359.96|23239.96|23361.39|23241.39|23361.39|23241.39|23359.45|23239.45|10
1637352130000|2021-11-19 20:02:10|23361.17|23241.17|23358.53|23238.53|23361.17|23241.17|23358.39|23238.39|10
1637352140000|2021-11-19 20:02:20|23358.19|23238.19|23357.58|23237.58|23358.28|23238.28|23357.5|23237.5|10
1637352150000|2021-11-19 20:02:30|23357.28|23237.28|23354.45|23234.45|23357.28|23237.28|23353.97|23233.97|10
1637352160000|2021-11-19 20:02:40|23353.28|23233.28|23352.24|23232.24|23353.99|23233.99|23352.06|23232.06|10
1637352170000|2021-11-19 20:02:50|23352.2|23232.2|23351.31|23231.31|23352.73|23232.73|23351.31|23231.31|9
1637352180000|2021-11-19 20:03:00|23351.1|23231.1|23351.5|23231.5|23351.5|23231.5|23351.07|23231.07|9
1637352190000|2021-11-19 20:03:10|23351.49|23231.49|23351.41|23231.41|23352.05|23232.05|23351.4|23231.4|10
1637352200000|2021-11-19 20:03:20|23350.78|23230.78|23350.48|23230.48|23351.19|23231.19|23349.94|23229.94|10
1637352210000|2021-11-19 20:03:30|23350.29|23230.29|23349.24|23229.24|23350.29|23230.29|23349.24|23229.24|10
1637352220000|2021-11-19 20:03:40|23349.51|23229.51|23348.16|23228.16|23349.51|23229.51|23348.16|23228.16|10
1637352230000|2021-11-19 20:03:50|23348.35|23228.35|23350.28|23230.28|23350.28|23230.28|23348.35|23228.35|10
1637352240000|2021-11-19 20:04:00|23350.39|23230.39|23352.06|23232.06|23352.27|23232.27|23350.36|23230.36|10
1637352250000|2021-11-19 20:04:10|23352.36|23232.36|23351.8|23231.8|23352.77|23232.77|23351.55|23231.55|8
1637352260000|2021-11-19 20:04:20|23351.24|23231.24|23348.11|23228.11|23351.38|23231.38|23348.11|23228.11|10
1637352270000|2021-11-19 20:04:30|23347.74|23227.74|23345.25|23225.25|23347.74|23227.74|23345.25|23225.25|10
1637352280000|2021-11-19 20:04:40|23345.26|23225.26|23347.25|23227.25|23347.25|23227.25|23345.26|23225.26|9
1637352290000|2021-11-19 20:04:50|23347.59|23227.59|23349.7|23229.7|23349.7|23229.7|23347.36|23227.36|10
1637352300000|2021-11-19 20:05:00|23349.68|23229.68|23350.35|23230.35|23350.35|23230.35|23349.68|23229.68|9
1637352310000|2021-11-19 20:05:10|23351.22|23231.22|23352.21|23232.21|23353.25|23233.25|23351.22|23231.22|10
1637352320000|2021-11-19 20:05:20|23352.43|23232.43|23350.44|23230.44|23352.51|23232.51|23350.44|23230.44|10
1637352330000|2021-11-19 20:05:30|23350.09|23230.09|23347.8|23227.8|23350.09|23230.09|23347.8|23227.8|9
1637352340000|2021-11-19 20:05:40|23347.03|23227.03|23348.84|23228.84|23351.47|23231.47|23346.92|23226.92|8
1637352350000|2021-11-19 20:05:50|23348.89|23228.89|23349.28|23229.28|23349.38|23229.38|23348.16|23228.16|10
1637352360000|2021-11-19 20:06:00|23349.45|23229.45|23350.44|23230.44|23350.44|23230.44|23348.84|23228.84|10
1637352370000|2021-11-19 20:06:10|23350.12|23230.12|23348.58|23228.58|23350.14|23230.14|23348.58|23228.58|10
1637352380000|2021-11-19 20:06:20|23348.31|23228.31|23347.29|23227.29|23348.73|23228.73|23347.29|23227.29|10
1637352390000|2021-11-19 20:06:30|23347.4|23227.4|23346.94|23226.94|23348.71|23228.71|23346.94|23226.94|9
1637352400000|2021-11-19 20:06:40|23346.87|23226.87|23345.91|23225.91|23347.06|23227.06|23345.7|23225.7|10
1637352410000|2021-11-19 20:06:50|23345.93|23225.93|23346.9|23226.9|23346.93|23226.93|23345.93|23225.93|9
1637352420000|2021-11-19 20:07:00|23347.69|23227.69|23348|23228|23348.29|23228.29|23347.23|23227.23|9
1637352430000|2021-11-19 20:07:10|23348.79|23228.79|23349.69|23229.69|23349.9|23229.9|23348.79|23228.79|9
1637352440000|2021-11-19 20:07:20|23350.98|23230.98|23360.28|23240.28|23360.28|23240.28|23350.98|23230.98|10
1637352450000|2021-11-19 20:07:30|23360.21|23240.21|23362.24|23242.24|23362.25|23242.25|23360.21|23240.21|10
1637352460000|2021-11-19 20:07:40|23362.28|23242.28|23365.61|23245.61|23366.29|23246.29|23362.28|23242.28|10
1637352470000|2021-11-19 20:07:50|23365.97|23245.97|23365.75|23245.75|23365.97|23245.97|23364.6|23244.6|10
1637352480000|2021-11-19 20:08:00|23366.14|23246.14|23365.28|23245.28|23366.24|23246.24|23365.28|23245.28|10
1637352490000|2021-11-19 20:08:10|23365.99|23245.99|23367.34|23247.34|23367.34|23247.34|23365.99|23245.99|10
1637352500000|2021-11-19 20:08:20|23367.59|23247.59|23367.75|23247.75|23367.76|23247.76|23366.85|23246.85|10
1637352510000|2021-11-19 20:08:30|23369.58|23249.58|23377.76|23257.76|23377.76|23257.76|23369.58|23249.58|10
1637352520000|2021-11-19 20:08:40|23378.21|23258.21|23387.19|23267.19|23387.32|23267.32|23378.21|23258.21|10
1637352530000|2021-11-19 20:08:50|23387.36|23267.36|23389.21|23269.21|23389.99|23269.99|23387.36|23267.36|9
1637352540000|2021-11-19 20:09:00|23389.25|23269.25|23388.56|23268.56|23389.82|23269.82|23388.02|23268.02|10
1637352550000|2021-11-19 20:09:10|23388.95|23268.95|23389.79|23269.79|23389.97|23269.97|23388.71|23268.71|10
1637352560000|2021-11-19 20:09:20|23389.13|23269.13|23388.37|23268.37|23389.73|23269.73|23387.56|23267.56|10
1637352570000|2021-11-19 20:09:30|23388.95|23268.95|23388.26|23268.26|23388.95|23268.95|23386.91|23266.91|10
1637352580000|2021-11-19 20:09:40|23388.63|23268.63|23391.38|23271.38|23391.38|23271.38|23388.63|23268.63|10
1637352590000|2021-11-19 20:09:50|23391.37|23271.37|23392.93|23272.93|23392.97|23272.97|23391.37|23271.37|10
1637352600000|2021-11-19 20:10:00|23393.89|23273.89|23392.94|23272.94|23393.89|23273.89|23392.31|23272.31|8
1637352610000|2021-11-19 20:10:10|23392.64|23272.64|23392.89|23272.89|23392.89|23272.89|23392.14|23272.14|10
1637352620000|2021-11-19 20:10:20|23393.57|23273.57|23400.29|23280.29|23400.63|23280.63|23393.57|23273.57|10
1637352630000|2021-11-19 20:10:30|23400.93|23280.93|23403.8|23283.8|23403.8|23283.8|23400.62|23280.62|10
1637352640000|2021-11-19 20:10:40|23405.21|23285.21|23410.6|23290.6|23410.68|23290.68|23405.21|23285.21|10
1637352650000|2021-11-19 20:10:50|23410.14|23290.14|23409.67|23289.67|23410.36|23290.36|23408.42|23288.42|9
1637352660000|2021-11-19 20:11:00|23408.64|23288.64|23408.47|23288.47|23409|23289|23408.19|23288.19|10
1637352670000|2021-11-19 20:11:10|23407.51|23287.51|23404.5|23284.5|23407.51|23287.51|23404.5|23284.5|10
1637352680000|2021-11-19 20:11:20|23402.74|23282.74|23399.57|23279.57|23402.74|23282.74|23399.57|23279.57|10
1637352690000|2021-11-19 20:11:30|23399.42|23279.42|23398.54|23278.54|23400.04|23280.04|23398.42|23278.42|9
1637352700000|2021-11-19 20:11:40|23398.64|23278.64|23400.35|23280.35|23400.35|23280.35|23398.64|23278.64|9
1637352710000|2021-11-19 20:11:50|23400.45|23280.45|23403.39|23283.39|23403.47|23283.47|23400.26|23280.26|10
1637352720000|2021-11-19 20:12:00|23405.25|23285.25|23410.16|23290.16|23410.16|23290.16|23405.25|23285.25|10
1637352730000|2021-11-19 20:12:10|23411.13|23291.13|23409.23|23289.23|23412.27|23292.27|23409.12|23289.12|10
1637352740000|2021-11-19 20:12:20|23408.39|23288.39|23404.12|23284.12|23408.39|23288.39|23404.12|23284.12|10
1637352750000|2021-11-19 20:12:30|23403.8|23283.8|23398.8|23278.8|23403.8|23283.8|23398.7|23278.7|9
1637352760000|2021-11-19 20:12:40|23398.54|23278.54|23389.37|23269.37|23398.54|23278.54|23389.37|23269.37|10
1637352770000|2021-11-19 20:12:50|23387.75|23267.75|23386.53|23266.53|23387.75|23267.75|23386|23266|10
1637352780000|2021-11-19 20:13:00|23386.73|23266.73|23386.75|23266.75|23386.95|23266.95|23386.7|23266.7|9
1637352790000|2021-11-19 20:13:10|23387.05|23267.05|23384.25|23264.25|23387.29|23267.29|23384.25|23264.25|10
1637352800000|2021-11-19 20:13:20|23382.79|23262.79|23384.29|23264.29|23384.64|23264.64|23382.04|23262.04|10
1637352810000|2021-11-19 20:13:30|23384.51|23264.51|23383.78|23263.78|23384.65|23264.65|23383.23|23263.23|10
1637352820000|2021-11-19 20:13:40|23384.11|23264.11|23384.26|23264.26|23384.68|23264.68|23384.11|23264.11|10
1637352830000|2021-11-19 20:13:50|23385.1|23265.1|23384.11|23264.11|23385.1|23265.1|23384.01|23264.01|10
1637352840000|2021-11-19 20:14:00|23383.69|23263.69|23379.16|23259.16|23383.69|23263.69|23379.16|23259.16|9
1637352850000|2021-11-19 20:14:10|23378.84|23258.84|23371.57|23251.57|23378.84|23258.84|23371.57|23251.57|10
1637352860000|2021-11-19 20:14:20|23370.93|23250.93|23365.87|23245.87|23370.93|23250.93|23365.87|23245.87|10
1637352870000|2021-11-19 20:14:30|23364.76|23244.76|23362.96|23242.96|23364.89|23244.89|23362.96|23242.96|10
1637352880000|2021-11-19 20:14:40|23363.28|23243.28|23360.5|23240.5|23363.28|23243.28|23359.58|23239.58|10
1637352890000|2021-11-19 20:14:50|23359.54|23239.54|23356.71|23236.71|23359.54|23239.54|23356.39|23236.39|10
1637352900000|2021-11-19 20:15:00|23356.78|23236.78|23358.86|23238.86|23359.25|23239.25|23356.78|23236.78|10
1637352910000|2021-11-19 20:15:10|23359.53|23239.53|23356.5|23236.5|23359.73|23239.73|23356.5|23236.5|8
1637352920000|2021-11-19 20:15:20|23355.51|23235.51|23352.88|23232.88|23355.51|23235.51|23352.71|23232.71|9
1637352930000|2021-11-19 20:15:30|23353.99|23233.99|23353.16|23233.16|23353.99|23233.99|23352.22|23232.22|10
1637352940000|2021-11-19 20:15:40|23353.1|23233.1|23348.42|23228.42|23353.1|23233.1|23348|23228|10
1637352950000|2021-11-19 20:15:50|23348.13|23228.13|23345.48|23225.48|23348.13|23228.13|23344.92|23224.92|10
1637352960000|2021-11-19 20:16:00|23345.17|23225.17|23344.92|23224.92|23345.17|23225.17|23344.52|23224.52|10
1637352970000|2021-11-19 20:16:10|23345.03|23225.03|23344.34|23224.34|23345.46|23225.46|23344.1|23224.1|10
1637352980000|2021-11-19 20:16:20|23343.92|23223.92|23344.78|23224.78|23345.29|23225.29|23343.92|23223.92|10
1637352990000|2021-11-19 20:16:30|23344.96|23224.96|23342.66|23222.66|23345.28|23225.28|23342.36|23222.36|10
1637353000000|2021-11-19 20:16:40|23342.37|23222.37|23343.93|23223.93|23343.93|23223.93|23342.08|23222.08|10
1637353010000|2021-11-19 20:16:50|23343.28|23223.28|23346.77|23226.77|23346.79|23226.79|23343.12|23223.12|10
1637353020000|2021-11-19 20:17:00|23347.97|23227.97|23352.66|23232.66|23352.66|23232.66|23347.97|23227.97|10
1637353030000|2021-11-19 20:17:10|23350.91|23230.91|23346.21|23226.21|23351.89|23231.89|23346.21|23226.21|10
1637353040000|2021-11-19 20:17:20|23344.23|23224.23|23337.12|23217.12|23344.23|23224.23|23336.68|23216.68|10
1637353050000|2021-11-19 20:17:30|23336.73|23216.73|23333.39|23213.39|23336.92|23216.92|23333.39|23213.39|10
1637353060000|2021-11-19 20:17:40|23333.33|23213.33|23330.79|23210.79|23333.33|23213.33|23330.79|23210.79|10
1637353070000|2021-11-19 20:17:50|23330.29|23210.29|23322.79|23202.79|23330.29|23210.29|23322.79|23202.79|10
1637353080000|2021-11-19 20:18:00|23321.79|23201.79|23321.8|23201.8|23322.02|23202.02|23321.27|23201.27|10
1637353090000|2021-11-19 20:18:10|23321.77|23201.77|23319.92|23199.92|23322.53|23202.53|23319.92|23199.92|10
1637353100000|2021-11-19 20:18:20|23319.8|23199.8|23320.15|23200.15|23321|23201|23319.62|23199.62|9
1637353110000|2021-11-19 20:18:30|23320.25|23200.25|23318.89|23198.89|23320.47|23200.47|23318.89|23198.89|10
1637353120000|2021-11-19 20:18:40|23318.49|23198.49|23315.44|23195.44|23318.49|23198.49|23315.44|23195.44|10
1637353130000|2021-11-19 20:18:50|23315.22|23195.22|23313.05|23193.05|23315.22|23195.22|23312.95|23192.95|9
1637353140000|2021-11-19 20:19:00|23312.43|23192.43|23312.38|23192.38|23312.43|23192.43|23311.55|23191.55|10
1637353150000|2021-11-19 20:19:10|23312.45|23192.45|23314.54|23194.54|23314.54|23194.54|23312.45|23192.45|10
1637353160000|2021-11-19 20:19:20|23314.22|23194.22|23313.11|23193.11|23315.04|23195.04|23312.95|23192.95|9
1637353170000|2021-11-19 20:19:30|23313.68|23193.68|23316.01|23196.01|23316.01|23196.01|23313.68|23193.68|10
1637353180000|2021-11-19 20:19:40|23316.19|23196.19|23319.62|23199.62|23319.62|23199.62|23316.19|23196.19|10
1637353190000|2021-11-19 20:19:50|23320.64|23200.64|23328.27|23208.27|23328.27|23208.27|23320.64|23200.64|10
1637353200000|2021-11-19 20:20:00|23328.6|23208.6|23330.41|23210.41|23331.95|23211.95|23328.6|23208.6|10
1637353210000|2021-11-19 20:20:10|23331.07|23211.07|23326|23206|23331.07|23211.07|23326|23206|10
1637353220000|2021-11-19 20:20:20|23326.08|23206.08|23327.22|23207.22|23327.22|23207.22|23325.68|23205.68|10
1637353230000|2021-11-19 20:20:30|23327.36|23207.36|23330.22|23210.22|23330.22|23210.22|23327.22|23207.22|9
1637353240000|2021-11-19 20:20:40|23330.86|23210.86|23333.81|23213.81|23333.81|23213.81|23330.86|23210.86|10
1637353250000|2021-11-19 20:20:50|23334.31|23214.31|23338.67|23218.67|23338.99|23218.99|23334.31|23214.31|8
1637353260000|2021-11-19 20:21:00|23338.85|23218.85|23340.18|23220.18|23340.28|23220.28|23338.35|23218.35|10
1637353270000|2021-11-19 20:21:10|23338.96|23218.96|23336.77|23216.77|23338.96|23218.96|23336.09|23216.09|9
1637353280000|2021-11-19 20:21:20|23336.14|23216.14|23335.22|23215.22|23336.14|23216.14|23334.26|23214.26|10
1637353290000|2021-11-19 20:21:30|23336.12|23216.12|23338.41|23218.41|23339.58|23219.58|23335.81|23215.81|10
1637353300000|2021-11-19 20:21:40|23338.92|23218.92|23343.15|23223.15|23343.15|23223.15|23338.92|23218.92|10
1637353310000|2021-11-19 20:21:50|23344.06|23224.06|23346.66|23226.66|23347.25|23227.25|23344.06|23224.06|10
1637353320000|2021-11-19 20:22:00|23347.36|23227.36|23345.11|23225.11|23347.36|23227.36|23344.77|23224.77|10
1637353330000|2021-11-19 20:22:10|23345.21|23225.21|23346.97|23226.97|23346.97|23226.97|23344.73|23224.73|10
1637353340000|2021-11-19 20:22:20|23345.07|23225.07|23351.55|23231.55|23351.55|23231.55|23344.69|23224.69|10
1637353350000|2021-11-19 20:22:30|23351.4|23231.4|23351.17|23231.17|23352.86|23232.86|23350.35|23230.35|10
1637353360000|2021-11-19 20:22:40|23350.9|23230.9|23350.63|23230.63|23351.14|23231.14|23350.53|23230.53|10
1637353370000|2021-11-19 20:22:50|23350.65|23230.65|23351.28|23231.28|23351.65|23231.65|23350.5|23230.5|10
1637353380000|2021-11-19 20:23:00|23350.3|23230.3|23352.18|23232.18|23352.18|23232.18|23349.65|23229.65|10
1637353390000|2021-11-19 20:23:10|23351.94|23231.94|23359.02|23239.02|23359.02|23239.02|23351.94|23231.94|9
1637353400000|2021-11-19 20:23:20|23359.57|23239.57|23359.98|23239.98|23361.55|23241.55|23359.57|23239.57|10
1637353410000|2021-11-19 20:23:30|23360.22|23240.22|23358.8|23238.8|23360.22|23240.22|23358.36|23238.36|10
1637353420000|2021-11-19 20:23:40|23358.93|23238.93|23358.62|23238.62|23359.31|23239.31|23358.54|23238.54|10
1637353430000|2021-11-19 20:23:50|23358.61|23238.61|23352.93|23232.93|23358.9|23238.9|23352.93|23232.93|10
1637353440000|2021-11-19 20:24:00|23352.09|23232.09|23343.83|23223.83|23352.09|23232.09|23343.83|23223.83|10
1637353450000|2021-11-19 20:24:10|23344.4|23224.4|23343.91|23223.91|23345.15|23225.15|23343.58|23223.58|10
1637353460000|2021-11-19 20:24:20|23343.63|23223.63|23342.99|23222.99|23343.63|23223.63|23342.48|23222.48|9
1637353470000|2021-11-19 20:24:30|23342.79|23222.79|23342.56|23222.56|23343.45|23223.45|23342.56|23222.56|9
1637353480000|2021-11-19 20:24:40|23342.35|23222.35|23341.32|23221.32|23342.51|23222.51|23341.32|23221.32|9
1637353490000|2021-11-19 20:24:50|23341.44|23221.44|23341.04|23221.04|23341.71|23221.71|23340.88|23220.88|9
1637353500000|2021-11-19 20:25:00|23340.9|23220.9|23337.09|23217.09|23340.97|23220.97|23337.09|23217.09|10
1637353510000|2021-11-19 20:25:10|23335.44|23215.44|23329.96|23209.96|23335.44|23215.44|23329.96|23209.96|9
1637353520000|2021-11-19 20:25:20|23329.32|23209.32|23324.52|23204.52|23329.32|23209.32|23324.52|23204.52|10
1637353530000|2021-11-19 20:25:30|23323.47|23203.47|23319.63|23199.63|23323.47|23203.47|23319.63|23199.63|10
1637353540000|2021-11-19 20:25:40|23319.62|23199.62|23317.55|23197.55|23319.62|23199.62|23317.55|23197.55|10
1637353550000|2021-11-19 20:25:50|23318.41|23198.41|23316.61|23196.61|23318.41|23198.41|23315.94|23195.94|10
1637353560000|2021-11-19 20:26:00|23316.76|23196.76|23319.49|23199.49|23319.49|23199.49|23315.54|23195.54|10
1637353570000|2021-11-19 20:26:10|23320.7|23200.7|23319.92|23199.92|23320.94|23200.94|23319.92|23199.92|10
1637353580000|2021-11-19 20:26:20|23319.74|23199.74|23318.08|23198.08|23320.34|23200.34|23318.02|23198.02|9
1637353590000|2021-11-19 20:26:30|23317.98|23197.98|23318.43|23198.43|23318.62|23198.62|23317.98|23197.98|8
1637353600000|2021-11-19 20:26:40|23318.58|23198.58|23316.53|23196.53|23319.61|23199.61|23316.03|23196.03|9
1637353610000|2021-11-19 20:26:50|23316.48|23196.48|23314.64|23194.64|23316.48|23196.48|23314.26|23194.26|10
1637353620000|2021-11-19 20:27:00|23314.57|23194.57|23314.26|23194.26|23314.57|23194.57|23314.11|23194.11|9
1637353630000|2021-11-19 20:27:10|23314.2|23194.2|23311.65|23191.65|23314.49|23194.49|23311.65|23191.65|9
1637353640000|2021-11-19 20:27:20|23311.62|23191.62|23304.94|23184.94|23311.62|23191.62|23304.94|23184.94|10
1637353650000|2021-11-19 20:27:30|23303.83|23183.83|23298.52|23178.52|23303.83|23183.83|23298.52|23178.52|10
1637353660000|2021-11-19 20:27:40|23298.72|23178.72|23299.13|23179.13|23299.32|23179.32|23297.78|23177.78|9
1637353670000|2021-11-19 20:27:50|23298.79|23178.79|23298.04|23178.04|23298.79|23178.79|23298.04|23178.04|8
1637353680000|2021-11-19 20:28:00|23297.64|23177.64|23292.47|23172.47|23297.78|23177.78|23292.47|23172.47|10
1637353690000|2021-11-19 20:28:10|23292.02|23172.02|23291.88|23171.88|23292.45|23172.45|23290.92|23170.92|10
1637353700000|2021-11-19 20:28:20|23291.8|23171.8|23288.3|23168.3|23291.8|23171.8|23288.3|23168.3|10
1637353710000|2021-11-19 20:28:30|23287.38|23167.38|23286.46|23166.46|23287.46|23167.46|23285.84|23165.84|9
1637353720000|2021-11-19 20:28:40|23285.83|23165.83|23284.42|23164.42|23285.83|23165.83|23284.01|23164.01|10
1637353730000|2021-11-19 20:28:50|23284.16|23164.16|23284.04|23164.04|23284.85|23164.85|23283.79|23163.79|10
1637353740000|2021-11-19 20:29:00|23283.94|23163.94|23285.06|23165.06|23285.15|23165.15|23283.94|23163.94|10
1637353750000|2021-11-19 20:29:10|23284.51|23164.51|23288.88|23168.88|23288.88|23168.88|23284.51|23164.51|10
1637353760000|2021-11-19 20:29:20|23289.03|23169.03|23291.97|23171.97|23292.73|23172.73|23289.03|23169.03|10
1637353770000|2021-11-19 20:29:30|23292.02|23172.02|23287.09|23167.09|23292.02|23172.02|23286.56|23166.56|10
1637353780000|2021-11-19 20:29:40|23286.64|23166.64|23283.26|23163.26|23286.64|23166.64|23281.97|23161.97|9
1637353790000|2021-11-19 20:29:50|23282.95|23162.95|23285|23165|23285|23165|23282.95|23162.95|10
1637353800000|2021-11-19 20:30:00|23284.2|23164.2|23285.33|23165.33|23285.37|23165.37|23283.34|23163.34|10
1637353810000|2021-11-19 20:30:10|23285.37|23165.37|23283.89|23163.89|23285.47|23165.47|23283.59|23163.59|10
1637353820000|2021-11-19 20:30:20|23283.91|23163.91|23282.6|23162.6|23283.91|23163.91|23282.29|23162.29|9
1637353830000|2021-11-19 20:30:30|23282.3|23162.3|23282.23|23162.23|23282.55|23162.55|23281.22|23161.22|10
1637353840000|2021-11-19 20:30:40|23281.85|23161.85|23280.51|23160.51|23281.85|23161.85|23280.42|23160.42|10
1637353850000|2021-11-19 20:30:50|23280.45|23160.45|23282.52|23162.52|23282.88|23162.88|23280.45|23160.45|8
1637353860000|2021-11-19 20:31:00|23282.42|23162.42|23283.32|23163.32|23283.37|23163.37|23282.42|23162.42|10
1637353870000|2021-11-19 20:31:10|23284|23164|23283.49|23163.49|23284.5|23164.5|23283.07|23163.07|10
1637353880000|2021-11-19 20:31:20|23283.82|23163.82|23282.88|23162.88|23284.32|23164.32|23282.86|23162.86|10
1637353890000|2021-11-19 20:31:30|23282.87|23162.87|23280.08|23160.08|23282.87|23162.87|23280.08|23160.08|8
1637353900000|2021-11-19 20:31:40|23280.15|23160.15|23277.34|23157.34|23280.93|23160.93|23277.34|23157.34|10
1637353910000|2021-11-19 20:31:50|23276.82|23156.82|23275.68|23155.68|23277.87|23157.87|23274.3|23154.3|10
1637353920000|2021-11-19 20:32:00|23276.24|23156.24|23267.45|23147.45|23276.24|23156.24|23267.45|23147.45|10
1637353930000|2021-11-19 20:32:10|23267.66|23147.66|23267.61|23147.61|23267.66|23147.66|23265.51|23145.51|10
1637353940000|2021-11-19 20:32:20|23267.76|23147.76|23274.4|23154.4|23274.4|23154.4|23267.76|23147.76|10
1637353950000|2021-11-19 20:32:30|23275.12|23155.12|23280.41|23160.41|23280.42|23160.42|23275.12|23155.12|10
1637353960000|2021-11-19 20:32:40|23281.6|23161.6|23281.33|23161.33|23282.77|23162.77|23281.3|23161.3|9
1637353970000|2021-11-19 20:32:50|23281.09|23161.09|23280.8|23160.8|23282.19|23162.19|23280.74|23160.74|10
1637353980000|2021-11-19 20:33:00|23281|23161|23281.62|23161.62|23281.95|23161.95|23280.99|23160.99|9
1637353990000|2021-11-19 20:33:10|23281.74|23161.74|23279.67|23159.67|23281.87|23161.87|23279.49|23159.49|10
1637354000000|2021-11-19 20:33:20|23279.19|23159.19|23275.39|23155.39|23279.19|23159.19|23275.39|23155.39|10
1637354010000|2021-11-19 20:33:30|23275.48|23155.48|23275.74|23155.74|23276.47|23156.47|23275.42|23155.42|10
1637354020000|2021-11-19 20:33:40|23275.61|23155.61|23275.83|23155.83|23275.93|23155.93|23274.61|23154.61|10
1637354030000|2021-11-19 20:33:50|23275.42|23155.42|23282.63|23162.63|23282.63|23162.63|23275.42|23155.42|10
1637354040000|2021-11-19 20:34:00|23282.6|23162.6|23281.95|23161.95|23283.02|23163.02|23281.95|23161.95|10
1637354050000|2021-11-19 20:34:10|23281.9|23161.9|23280.83|23160.83|23281.9|23161.9|23280.83|23160.83|10
1637354060000|2021-11-19 20:34:20|23280.86|23160.86|23278.23|23158.23|23280.86|23160.86|23278.23|23158.23|10
1637354070000|2021-11-19 20:34:30|23277.58|23157.58|23275.5|23155.5|23277.76|23157.76|23275.5|23155.5|10
1637354080000|2021-11-19 20:34:40|23275.52|23155.52|23276.29|23156.29|23276.92|23156.92|23275.52|23155.52|10
1637354090000|2021-11-19 20:34:50|23276.23|23156.23|23272.93|23152.93|23276.23|23156.23|23272.93|23152.93|10
1637354100000|2021-11-19 20:35:00|23272.65|23152.65|23265.87|23145.87|23272.65|23152.65|23265.87|23145.87|10
1637354110000|2021-11-19 20:35:10|23265.82|23145.82|23264.44|23144.44|23265.82|23145.82|23262.87|23142.87|10
1637354120000|2021-11-19 20:35:20|23261.13|23141.13|23256.2|23136.2|23261.13|23141.13|23256.2|23136.2|10
1637354130000|2021-11-19 20:35:30|23256.13|23136.13|23253.83|23133.83|23256.13|23136.13|23253.56|23133.56|10
1637354140000|2021-11-19 20:35:40|23255.37|23135.37|23259.67|23139.67|23259.67|23139.67|23255.37|23135.37|10
1637354150000|2021-11-19 20:35:50|23259.06|23139.06|23256.23|23136.23|23259.06|23139.06|23256.23|23136.23|10
1637354160000|2021-11-19 20:36:00|23256.62|23136.62|23256.99|23136.99|23257.33|23137.33|23255.87|23135.87|10
1637354170000|2021-11-19 20:36:10|23257.71|23137.71|23258.68|23138.68|23259.29|23139.29|23257.71|23137.71|10
1637354180000|2021-11-19 20:36:20|23258.75|23138.75|23258.68|23138.68|23259.41|23139.41|23258.68|23138.68|10
1637354190000|2021-11-19 20:36:30|23258.67|23138.67|23256.77|23136.77|23258.67|23138.67|23256.53|23136.53|9
1637354200000|2021-11-19 20:36:40|23256.5|23136.5|23251.17|23131.17|23256.5|23136.5|23251.17|23131.17|10
1637354210000|2021-11-19 20:36:50|23251.37|23131.37|23254.25|23134.25|23254.25|23134.25|23251.37|23131.37|10
1637354220000|2021-11-19 20:37:00|23254.51|23134.51|23253.92|23133.92|23254.51|23134.51|23252.98|23132.98|10
1637354230000|2021-11-19 20:37:10|23254.12|23134.12|23253.75|23133.75|23254.13|23134.13|23253.28|23133.28|10
1637354240000|2021-11-19 20:37:20|23253.63|23133.63|23252.54|23132.54|23254.39|23134.39|23252.54|23132.54|10
1637354250000|2021-11-19 20:37:30|23251.82|23131.82|23248.2|23128.2|23251.82|23131.82|23248.02|23128.02|9
1637354260000|2021-11-19 20:37:40|23248.07|23128.07|23245.74|23125.74|23248.26|23128.26|23245.74|23125.74|10
1637354270000|2021-11-19 20:37:50|23246.24|23126.24|23242.26|23122.26|23246.24|23126.24|23240.23|23120.23|10
1637354280000|2021-11-19 20:38:00|23241.87|23121.87|23236.15|23116.15|23241.87|23121.87|23236.15|23116.15|10
1637354290000|2021-11-19 20:38:10|23234.15|23114.15|23234.04|23114.04|23234.17|23114.17|23233|23113|10
1637354300000|2021-11-19 20:38:20|23234.85|23114.85|23235.21|23115.21|23236.53|23116.53|23234.84|23114.84|10
1637354310000|2021-11-19 20:38:30|23235.07|23115.07|23237.61|23117.61|23237.78|23117.78|23235.07|23115.07|10
1637354320000|2021-11-19 20:38:40|23237.88|23117.88|23241.17|23121.17|23241.17|23121.17|23237.68|23117.68|10
1637354330000|2021-11-19 20:38:50|23240.85|23120.85|23240.5|23120.5|23240.96|23120.96|23239.22|23119.22|10
1637354340000|2021-11-19 20:39:00|23240.89|23120.89|23243.36|23123.36|23243.46|23123.46|23240.47|23120.47|10
1637354350000|2021-11-19 20:39:10|23241.89|23121.89|23241.03|23121.03|23242.63|23122.63|23241.03|23121.03|10
1637354360000|2021-11-19 20:39:20|23241.52|23121.52|23239.86|23119.86|23241.92|23121.92|23239.86|23119.86|10
1637354370000|2021-11-19 20:39:30|23239.51|23119.51|23241.71|23121.71|23241.71|23121.71|23238.73|23118.73|10
1637354380000|2021-11-19 20:39:40|23241.67|23121.67|23243.02|23123.02|23243.05|23123.05|23240.81|23120.81|10
1637354390000|2021-11-19 20:39:50|23243.26|23123.26|23244.06|23124.06|23244.06|23124.06|23243.01|23123.01|10
1637354400000|2021-11-19 20:40:00|23245.02|23125.02|23246.92|23126.92|23246.92|23126.92|23245.02|23125.02|9
1637354410000|2021-11-19 20:40:10|23246.95|23126.95|23245.8|23125.8|23248.67|23128.67|23245.8|23125.8|10
1637354420000|2021-11-19 20:40:20|23245.39|23125.39|23248.74|23128.74|23248.74|23128.74|23245.38|23125.38|10
1637354430000|2021-11-19 20:40:30|23248.61|23128.61|23248.96|23128.96|23250.09|23130.09|23248.61|23128.61|10
1637354440000|2021-11-19 20:40:40|23248.51|23128.51|23249.61|23129.61|23249.61|23129.61|23248.47|23128.47|10
1637354450000|2021-11-19 20:40:50|23249.45|23129.45|23249.98|23129.98|23250.01|23130.01|23249.03|23129.03|10
1637354460000|2021-11-19 20:41:00|23249.85|23129.85|23250.51|23130.51|23250.51|23130.51|23249.52|23129.52|10
1637354470000|2021-11-19 20:41:10|23250.67|23130.67|23251.71|23131.71|23251.71|23131.71|23249.46|23129.46|10
1637354480000|2021-11-19 20:41:20|23251|23131|23252.39|23132.39|23252.55|23132.55|23251|23131|10
1637354490000|2021-11-19 20:41:30|23253.2|23133.2|23256.54|23136.54|23256.54|23136.54|23253.09|23133.09|10
1637354500000|2021-11-19 20:41:40|23257.23|23137.23|23256.01|23136.01|23257.23|23137.23|23255.84|23135.84|10
1637354510000|2021-11-19 20:41:50|23256.36|23136.36|23257.48|23137.48|23257.48|23137.48|23255.76|23135.76|9
1637354520000|2021-11-19 20:42:00|23257.46|23137.46|23258.06|23138.06|23258.06|23138.06|23256.82|23136.82|10
1637354530000|2021-11-19 20:42:10|23257.69|23137.69|23258.05|23138.05|23258.66|23138.66|23257.69|23137.69|9
1637354540000|2021-11-19 20:42:20|23257.26|23137.26|23258.22|23138.22|23258.22|23138.22|23256.05|23136.05|10
1637354550000|2021-11-19 20:42:30|23258.76|23138.76|23262.27|23142.27|23262.27|23142.27|23258.76|23138.76|10
1637354560000|2021-11-19 20:42:40|23262.49|23142.49|23267.86|23147.86|23268.76|23148.76|23262.49|23142.49|10
1637354570000|2021-11-19 20:42:50|23268.16|23148.16|23268.34|23148.34|23270.2|23150.2|23268.16|23148.16|10
1637354580000|2021-11-19 20:43:00|23267.92|23147.92|23268.48|23148.48|23268.48|23148.48|23267.13|23147.13|9
1637354590000|2021-11-19 20:43:10|23269.38|23149.38|23272|23152|23272|23152|23269.06|23149.06|10
1637354600000|2021-11-19 20:43:20|23272.8|23152.8|23271.35|23151.35|23273.38|23153.38|23271.35|23151.35|10
1637354610000|2021-11-19 20:43:30|23271.53|23151.53|23270.47|23150.47|23271.53|23151.53|23270.1|23150.1|10
1637354620000|2021-11-19 20:43:40|23270.59|23150.59|23270.96|23150.96|23272.07|23152.07|23270.24|23150.24|10
1637354630000|2021-11-19 20:43:50|23270.92|23150.92|23267.96|23147.96|23270.92|23150.92|23267.91|23147.91|10
1637354640000|2021-11-19 20:44:00|23268.47|23148.47|23270.96|23150.96|23270.96|23150.96|23268.47|23148.47|10
1637354650000|2021-11-19 20:44:10|23270.88|23150.88|23273.88|23153.88|23274.1|23154.1|23270.88|23150.88|10
1637354660000|2021-11-19 20:44:20|23274.33|23154.33|23276.18|23156.18|23277.43|23157.43|23274.33|23154.33|10
1637354670000|2021-11-19 20:44:30|23276.74|23156.74|23278.45|23158.45|23280.06|23160.06|23276.74|23156.74|10
1637354680000|2021-11-19 20:44:40|23278.06|23158.06|23279.05|23159.05|23279.19|23159.19|23277.51|23157.51|10
1637354690000|2021-11-19 20:44:50|23280.47|23160.47|23291.79|23171.79|23291.79|23171.79|23280.47|23160.47|10
1637354700000|2021-11-19 20:45:00|23291.34|23171.34|23291.65|23171.65|23291.73|23171.73|23289.17|23169.17|10
1637354710000|2021-11-19 20:45:10|23291.49|23171.49|23291.31|23171.31|23293.6|23173.6|23291.31|23171.31|10
1637354720000|2021-11-19 20:45:20|23291.47|23171.47|23290.38|23170.38|23291.9|23171.9|23289.61|23169.61|10
1637354730000|2021-11-19 20:45:30|23292.27|23172.27|23290.27|23170.27|23292.27|23172.27|23290.27|23170.27|9
1637354740000|2021-11-19 20:45:40|23290.01|23170.01|23285.4|23165.4|23290.35|23170.35|23285.4|23165.4|10
1637354750000|2021-11-19 20:45:50|23285.23|23165.23|23284.88|23164.88|23285.23|23165.23|23282.84|23162.84|10
1637354760000|2021-11-19 20:46:00|23284.9|23164.9|23291.87|23171.87|23291.87|23171.87|23284.9|23164.9|10
1637354770000|2021-11-19 20:46:10|23292.27|23172.27|23295.57|23175.57|23296.23|23176.23|23292.27|23172.27|10
1637354780000|2021-11-19 20:46:20|23296.47|23176.47|23297.7|23177.7|23297.7|23177.7|23296.47|23176.47|10
1637354790000|2021-11-19 20:46:30|23297.68|23177.68|23298|23178|23298.24|23178.24|23296.61|23176.61|10
1637354800000|2021-11-19 20:46:40|23297.37|23177.37|23296.65|23176.65|23297.38|23177.38|23296.41|23176.41|9
1637354810000|2021-11-19 20:46:50|23297.03|23177.03|23295.72|23175.72|23297.92|23177.92|23295.72|23175.72|10
1637354820000|2021-11-19 20:47:00|23295.51|23175.51|23295.19|23175.19|23295.51|23175.51|23293.81|23173.81|10
1637354830000|2021-11-19 20:47:10|23296.31|23176.31|23293.42|23173.42|23296.31|23176.31|23292.87|23172.87|10
1637354840000|2021-11-19 20:47:20|23293.63|23173.63|23298.17|23178.17|23298.17|23178.17|23293.28|23173.28|9
1637354850000|2021-11-19 20:47:30|23298.68|23178.68|23299.96|23179.96|23299.96|23179.96|23298.68|23178.68|9
1637354860000|2021-11-19 20:47:40|23299.85|23179.85|23301.82|23181.82|23301.82|23181.82|23299.47|23179.47|10
1637354870000|2021-11-19 20:47:50|23301.71|23181.71|23305.29|23185.29|23305.29|23185.29|23301.65|23181.65|10
1637354880000|2021-11-19 20:48:00|23305.67|23185.67|23307.13|23187.13|23307.38|23187.38|23305.03|23185.03|10
1637354890000|2021-11-19 20:48:10|23308.28|23188.28|23308.99|23188.99|23309.61|23189.61|23308.19|23188.19|10
1637354900000|2021-11-19 20:48:20|23310.03|23190.03|23316.13|23196.13|23316.13|23196.13|23310.03|23190.03|10
1637354910000|2021-11-19 20:48:30|23316.24|23196.24|23321.3|23201.3|23321.3|23201.3|23316.24|23196.24|10
1637354920000|2021-11-19 20:48:40|23325.54|23205.54|23330.25|23210.25|23330.91|23210.91|23325.54|23205.54|10
1637354930000|2021-11-19 20:48:50|23331.66|23211.66|23333.42|23213.42|23333.64|23213.64|23331.23|23211.23|10
1637354940000|2021-11-19 20:49:00|23333.21|23213.21|23329.95|23209.95|23333.53|23213.53|23329.95|23209.95|10
1637354950000|2021-11-19 20:49:10|23329.99|23209.99|23331|23211|23331|23211|23329.99|23209.99|10
1637354960000|2021-11-19 20:49:20|23331.23|23211.23|23334.92|23214.92|23334.92|23214.92|23331.23|23211.23|10
1637354970000|2021-11-19 20:49:30|23336.68|23216.68|23336.99|23216.99|23337.47|23217.47|23336.18|23216.18|10
1637354980000|2021-11-19 20:49:40|23336.64|23216.64|23337.98|23217.98|23337.98|23217.98|23335.83|23215.83|10
1637354990000|2021-11-19 20:49:50|23337.87|23217.87|23340.71|23220.71|23341.25|23221.25|23337.74|23217.74|10
1637355000000|2021-11-19 20:50:00|23340.91|23220.91|23339.19|23219.19|23341.31|23221.31|23339.19|23219.19|10
1637355010000|2021-11-19 20:50:10|23338.55|23218.55|23336.01|23216.01|23338.55|23218.55|23336.01|23216.01|10
1637355020000|2021-11-19 20:50:20|23336.24|23216.24|23333.46|23213.46|23336.24|23216.24|23333.46|23213.46|9
1637355030000|2021-11-19 20:50:30|23332.32|23212.32|23328.81|23208.81|23332.32|23212.32|23328.81|23208.81|10
1637355040000|2021-11-19 20:50:40|23328.82|23208.82|23328.35|23208.35|23328.82|23208.82|23326.69|23206.69|10
1637355050000|2021-11-19 20:50:50|23327.92|23207.92|23325.79|23205.79|23328.03|23208.03|23325.79|23205.79|10
1637355060000|2021-11-19 20:51:00|23324.51|23204.51|23323.06|23203.06|23324.76|23204.76|23323.06|23203.06|10
1637355070000|2021-11-19 20:51:10|23323.27|23203.27|23326.11|23206.11|23326.11|23206.11|23323.27|23203.27|8
1637355080000|2021-11-19 20:51:20|23326.03|23206.03|23326.35|23206.35|23326.57|23206.57|23325.7|23205.7|10
1637355090000|2021-11-19 20:51:30|23326.58|23206.58|23329.28|23209.28|23329.47|23209.47|23326.43|23206.43|10
1637355100000|2021-11-19 20:51:40|23330.32|23210.32|23331.44|23211.44|23332.62|23212.62|23330.32|23210.32|10
1637355110000|2021-11-19 20:51:50|23331.57|23211.57|23334.1|23214.1|23334.19|23214.19|23330.99|23210.99|9
1637355120000|2021-11-19 20:52:00|23334.13|23214.13|23334.34|23214.34|23335.76|23215.76|23334.13|23214.13|10
1637355130000|2021-11-19 20:52:10|23334.22|23214.22|23333.6|23213.6|23334.93|23214.93|23332.9|23212.9|10
1637355140000|2021-11-19 20:52:20|23332.96|23212.96|23329.71|23209.71|23333.71|23213.71|23329.71|23209.71|10
1637355150000|2021-11-19 20:52:30|23329.66|23209.66|23325.39|23205.39|23329.66|23209.66|23325.39|23205.39|10
1637355160000|2021-11-19 20:52:40|23325.57|23205.57|23325.04|23205.04|23326.66|23206.66|23324.87|23204.87|10
1637355170000|2021-11-19 20:52:50|23324.89|23204.89|23317.17|23197.17|23324.89|23204.89|23317.17|23197.17|10
1637355180000|2021-11-19 20:53:00|23314.65|23194.65|23304.35|23184.35|23314.65|23194.65|23304.04|23184.04|10
1637355190000|2021-11-19 20:53:10|23303.46|23183.46|23299.83|23179.83|23303.46|23183.46|23299.83|23179.83|10
1637355200000|2021-11-19 20:53:20|23299.77|23179.77|23295.12|23175.12|23299.77|23179.77|23295.12|23175.12|9
1637355210000|2021-11-19 20:53:30|23294.32|23174.32|23290.24|23170.24|23294.32|23174.32|23290.24|23170.24|10
1637355220000|2021-11-19 20:53:40|23289.12|23169.12|23287.43|23167.43|23289.12|23169.12|23287.43|23167.43|10
1637355230000|2021-11-19 20:53:50|23287.56|23167.56|23286.08|23166.08|23288.16|23168.16|23286.08|23166.08|10
1637355240000|2021-11-19 20:54:00|23285.92|23165.92|23285.57|23165.57|23286.37|23166.37|23285.43|23165.43|9
1637355250000|2021-11-19 20:54:10|23284.9|23164.9|23285.92|23165.92|23285.93|23165.93|23284.8|23164.8|10
1637355260000|2021-11-19 20:54:20|23286.01|23166.01|23285.58|23165.58|23286.08|23166.08|23285.56|23165.56|10
1637355270000|2021-11-19 20:54:30|23285.81|23165.81|23287|23167|23287.52|23167.52|23285.59|23165.59|10
1637355280000|2021-11-19 20:54:40|23286.24|23166.24|23286.42|23166.42|23287.69|23167.69|23286.24|23166.24|10
1637355290000|2021-11-19 20:54:50|23286.55|23166.55|23285.8|23165.8|23286.56|23166.56|23285.04|23165.04|10
1637355300000|2021-11-19 20:55:00|23286.51|23166.51|23285.43|23165.43|23286.68|23166.68|23285.19|23165.19|10
1637355310000|2021-11-19 20:55:10|23285.84|23165.84|23282.87|23162.87|23286.11|23166.11|23282.87|23162.87|10
1637355320000|2021-11-19 20:55:20|23282.5|23162.5|23277.27|23157.27|23282.5|23162.5|23277.27|23157.27|10
1637355330000|2021-11-19 20:55:30|23276.9|23156.9|23275.59|23155.59|23276.9|23156.9|23275.59|23155.59|10
1637355340000|2021-11-19 20:55:40|23275.81|23155.81|23275.73|23155.73|23275.81|23155.81|23274.31|23154.31|9
1637355350000|2021-11-19 20:55:50|23276.03|23156.03|23275.57|23155.57|23276.29|23156.29|23274.72|23154.72|10
1637355360000|2021-11-19 20:56:00|23275.68|23155.68|23278.04|23158.04|23278.04|23158.04|23275.51|23155.51|10
1637355370000|2021-11-19 20:56:10|23278.3|23158.3|23276.64|23156.64|23279.6|23159.6|23276.64|23156.64|10
1637355380000|2021-11-19 20:56:20|23276.79|23156.79|23272.17|23152.17|23276.79|23156.79|23271.48|23151.48|10
1637355390000|2021-11-19 20:56:30|23272.26|23152.26|23271.19|23151.19|23272.33|23152.33|23270.76|23150.76|10
1637355400000|2021-11-19 20:56:40|23271.54|23151.54|23274.7|23154.7|23275.29|23155.29|23271.54|23151.54|9
1637355410000|2021-11-19 20:56:50|23274.88|23154.88|23279.04|23159.04|23279.04|23159.04|23274.88|23154.88|10
1637355420000|2021-11-19 20:57:00|23279.23|23159.23|23280.53|23160.53|23280.53|23160.53|23278.33|23158.33|10
1637355430000|2021-11-19 20:57:10|23280.37|23160.37|23282.65|23162.65|23282.65|23162.65|23280.37|23160.37|10
1637355440000|2021-11-19 20:57:20|23282.62|23162.62|23281.12|23161.12|23282.62|23162.62|23280.57|23160.57|10
1637355450000|2021-11-19 20:57:30|23280.65|23160.65|23280.49|23160.49|23280.65|23160.65|23279.77|23159.77|10
1637355460000|2021-11-19 20:57:40|23279.65|23159.65|23279.65|23159.65|23280.35|23160.35|23279.34|23159.34|10
1637355470000|2021-11-19 20:57:50|23280.17|23160.17|23280.75|23160.75|23281.08|23161.08|23280.17|23160.17|9
1637355480000|2021-11-19 20:58:00|23282.18|23162.18|23284.02|23164.02|23284.02|23164.02|23281.95|23161.95|9
1637355490000|2021-11-19 20:58:10|23283.93|23163.93|23289.45|23169.45|23289.45|23169.45|23283.93|23163.93|9
1637355500000|2021-11-19 20:58:20|23291.21|23171.21|23296.24|23176.24|23296.24|23176.24|23291.21|23171.21|10
1637355510000|2021-11-19 20:58:30|23297.29|23177.29|23303.16|23183.16|23303.69|23183.69|23297.29|23177.29|9
1637355520000|2021-11-19 20:58:40|23304.45|23184.45|23310.29|23190.29|23310.61|23190.61|23304.42|23184.42|10
1637355530000|2021-11-19 20:58:50|23309.64|23189.64|23311.96|23191.96|23313.37|23193.37|23309.6|23189.6|10
1637355540000|2021-11-19 20:59:00|23311.11|23191.11|23310.45|23190.45|23311.11|23191.11|23309.51|23189.51|10
1637355550000|2021-11-19 20:59:10|23310.12|23190.12|23305.06|23185.06|23310.12|23190.12|23305.06|23185.06|10
1637355560000|2021-11-19 20:59:20|23304.88|23184.88|23299.23|23179.23|23305.09|23185.09|23299.23|23179.23|10
1637355570000|2021-11-19 20:59:30|23298.76|23178.76|23290.03|23170.03|23298.76|23178.76|23290.03|23170.03|10
1637355580000|2021-11-19 20:59:40|23289.55|23169.55|23276.84|23156.84|23289.55|23169.55|23276.84|23156.84|10
1637355590000|2021-11-19 20:59:50|23277.6|23157.6|23272.5|23152.5|23277.6|23157.6|23272.5|23152.5|10
1637355600000|2021-11-19 21:00:00|23271.08|23151.08|23260.46|23140.46|23271.08|23151.08|23260.46|23140.46|10
1637355610000|2021-11-19 21:00:10|23259.78|23139.78|23257.23|23137.23|23259.78|23139.78|23256.2|23136.2|10
1637355620000|2021-11-19 21:00:20|23256.19|23136.19|23254.4|23134.4|23256.19|23136.19|23252.96|23132.96|9
1637355630000|2021-11-19 21:00:30|23253.85|23133.85|23254.63|23134.63|23254.75|23134.75|23253.76|23133.76|10
1637355640000|2021-11-19 21:00:40|23254.22|23134.22|23255.51|23135.51|23256.62|23136.62|23254.22|23134.22|8
1637355650000|2021-11-19 21:00:50|23256.15|23136.15|23256.36|23136.36|23256.72|23136.72|23255.97|23135.97|9
1637355660000|2021-11-19 21:01:00|23257.14|23137.14|23258.33|23138.33|23258.33|23138.33|23257.1|23137.1|10
1637355670000|2021-11-19 21:01:10|23258|23138|23256.81|23136.81|23258.55|23138.55|23256.74|23136.74|10
1637355680000|2021-11-19 21:01:20|23256.77|23136.77|23256.54|23136.54|23257.75|23137.75|23256.14|23136.14|10
1637355690000|2021-11-19 21:01:30|23256.68|23136.68|23256.42|23136.42|23256.71|23136.71|23255.44|23135.44|10
1637355700000|2021-11-19 21:01:40|23256.33|23136.33|23255.64|23135.64|23256.72|23136.72|23255.63|23135.63|10
1637355710000|2021-11-19 21:01:50|23254.32|23134.32|23252.64|23132.64|23254.32|23134.32|23252.11|23132.11|9
1637355720000|2021-11-19 21:02:00|23252.26|23132.26|23249.07|23129.07|23252.43|23132.43|23249.07|23129.07|10
1637355730000|2021-11-19 21:02:10|23248.05|23128.05|23246.96|23126.96|23248.05|23128.05|23245.77|23125.77|10
1637355740000|2021-11-19 21:02:20|23246.77|23126.77|23247.38|23127.38|23247.92|23127.92|23246.77|23126.77|10
1637355750000|2021-11-19 21:02:30|23247.12|23127.12|23247.21|23127.21|23248.43|23128.43|23246.8|23126.8|10
1637355760000|2021-11-19 21:02:40|23247.08|23127.08|23246.05|23126.05|23247.17|23127.17|23246.05|23126.05|10
1637355770000|2021-11-19 21:02:50|23245.84|23125.84|23245.25|23125.25|23246.05|23126.05|23244.7|23124.7|10
1637355780000|2021-11-19 21:03:00|23244.82|23124.82|23243.74|23123.74|23244.82|23124.82|23243.74|23123.74|10
1637355790000|2021-11-19 21:03:10|23243.6|23123.6|23241.11|23121.11|23243.6|23123.6|23240.81|23120.81|10
1637355800000|2021-11-19 21:03:20|23240.13|23120.13|23242.23|23122.23|23242.23|23122.23|23240.13|23120.13|10
1637355810000|2021-11-19 21:03:30|23242.04|23122.04|23238.28|23118.28|23242.04|23122.04|23238.28|23118.28|10
1637355820000|2021-11-19 21:03:40|23238.27|23118.27|23235.65|23115.65|23238.27|23118.27|23235|23115|9
1637355830000|2021-11-19 21:03:50|23236.66|23116.66|23234.09|23114.09|23236.66|23116.66|23234.09|23114.09|10
1637355840000|2021-11-19 21:04:00|23233.83|23113.83|23234.12|23114.12|23234.12|23114.12|23232.14|23112.14|9
1637355850000|2021-11-19 21:04:10|23232.64|23112.64|23230.34|23110.34|23232.64|23112.64|23230.34|23110.34|10
1637355860000|2021-11-19 21:04:20|23230.12|23110.12|23224.42|23104.42|23230.12|23110.12|23224.42|23104.42|10
1637355870000|2021-11-19 21:04:30|23223.99|23103.99|23221.18|23101.18|23224.41|23104.41|23221.18|23101.18|10
1637355880000|2021-11-19 21:04:40|23220.04|23100.04|23215.22|23095.22|23220.09|23100.09|23215.22|23095.22|10
1637355890000|2021-11-19 21:04:50|23214.89|23094.89|23208.96|23088.96|23214.89|23094.89|23208.23|23088.23|10
1637355900000|2021-11-19 21:05:00|23208.6|23088.6|23208.91|23088.91|23209.32|23089.32|23208.22|23088.22|10
1637355910000|2021-11-19 21:05:10|23208.32|23088.32|23207.79|23087.79|23209.43|23089.43|23207.6|23087.6|10
1637355920000|2021-11-19 21:05:20|23208.03|23088.03|23209.71|23089.71|23209.71|23089.71|23207.31|23087.31|10
1637355930000|2021-11-19 21:05:30|23210.26|23090.26|23216.61|23096.61|23216.61|23096.61|23210.07|23090.07|10
1637355940000|2021-11-19 21:05:40|23217.55|23097.55|23212.79|23092.79|23219.1|23099.1|23212.79|23092.79|10
1637355950000|2021-11-19 21:05:50|23210.34|23090.34|23209.08|23089.08|23211.44|23091.44|23209.08|23089.08|9
1637355960000|2021-11-19 21:06:00|23209.12|23089.12|23207.44|23087.44|23209.85|23089.85|23207.44|23087.44|9
1637355970000|2021-11-19 21:06:10|23207.18|23087.18|23206.44|23086.44|23208.58|23088.58|23206.44|23086.44|10
1637355980000|2021-11-19 21:06:20|23207.01|23087.01|23208.73|23088.73|23208.73|23088.73|23206.66|23086.66|8
1637355990000|2021-11-19 21:06:30|23209.11|23089.11|23210.09|23090.09|23211.95|23091.95|23209.11|23089.11|10
1637356000000|2021-11-19 21:06:40|23209.89|23089.89|23205.12|23085.12|23209.89|23089.89|23205.12|23085.12|10
1637356010000|2021-11-19 21:06:50|23204.98|23084.98|23204.47|23084.47|23205.2|23085.2|23204.47|23084.47|10
1637356020000|2021-11-19 21:07:00|23204.36|23084.36|23195.31|23075.31|23204.36|23084.36|23195.31|23075.31|10
1637356030000|2021-11-19 21:07:10|23195.16|23075.16|23194.61|23074.61|23195.82|23075.82|23194.61|23074.61|9
1637356040000|2021-11-19 21:07:20|23194.12|23074.12|23191.07|23071.07|23194.46|23074.46|23191.07|23071.07|10
1637356050000|2021-11-19 21:07:30|23189.92|23069.92|23190.67|23070.67|23190.67|23070.67|23189.04|23069.04|10
1637356060000|2021-11-19 21:07:40|23190.25|23070.25|23192.8|23072.8|23192.8|23072.8|23189.66|23069.66|10
1637356070000|2021-11-19 21:07:50|23192.79|23072.79|23188.24|23068.24|23192.79|23072.79|23188.24|23068.24|9
1637356080000|2021-11-19 21:08:00|23187.74|23067.74|23184.35|23064.35|23187.83|23067.83|23184.32|23064.32|10
1637356090000|2021-11-19 21:08:10|23184.61|23064.61|23184.97|23064.97|23184.97|23064.97|23183.69|23063.69|10
1637356100000|2021-11-19 21:08:20|23184.57|23064.57|23184|23064|23184.63|23064.63|23183.7|23063.7|10
1637356110000|2021-11-19 21:08:30|23183.91|23063.91|23183.6|23063.6|23183.91|23063.91|23183.24|23063.24|9
1637356120000|2021-11-19 21:08:40|23183.57|23063.57|23182.32|23062.32|23183.68|23063.68|23182.32|23062.32|10
1637356130000|2021-11-19 21:08:50|23182.49|23062.49|23181.67|23061.67|23182.99|23062.99|23180.75|23060.75|10
1637356140000|2021-11-19 21:09:00|23181.68|23061.68|23180.8|23060.8|23181.79|23061.79|23180.73|23060.73|10
1637356150000|2021-11-19 21:09:10|23180.64|23060.64|23181.34|23061.34|23181.45|23061.45|23180.64|23060.64|10
1637356160000|2021-11-19 21:09:20|23179.86|23059.86|23173.38|23053.38|23179.86|23059.86|23172.41|23052.41|10
1637356170000|2021-11-19 21:09:30|23172|23052|23166.5|23046.5|23172|23052|23166.5|23046.5|10
1637356180000|2021-11-19 21:09:40|23165.76|23045.76|23161.53|23041.53|23165.76|23045.76|23161.53|23041.53|10
1637356190000|2021-11-19 21:09:50|23161.82|23041.82|23163.63|23043.63|23165.12|23045.12|23161.82|23041.82|10
1637356200000|2021-11-19 21:10:00|23164.03|23044.03|23165.97|23045.97|23166.74|23046.74|23164.03|23044.03|10
1637356210000|2021-11-19 21:10:10|23166.78|23046.78|23168.67|23048.67|23168.67|23048.67|23166.35|23046.35|10
1637356220000|2021-11-19 21:10:20|23169.03|23049.03|23173.13|23053.13|23173.13|23053.13|23169.03|23049.03|10
1637356230000|2021-11-19 21:10:30|23173.89|23053.89|23177.42|23057.42|23177.73|23057.73|23173.89|23053.89|10
1637356240000|2021-11-19 21:10:40|23177.76|23057.76|23180.87|23060.87|23180.87|23060.87|23177.76|23057.76|10
1637356250000|2021-11-19 21:10:50|23181.06|23061.06|23176.25|23056.25|23181.06|23061.06|23176.25|23056.25|9
1637356260000|2021-11-19 21:11:00|23177.19|23057.19|23181.59|23061.59|23181.59|23061.59|23176.91|23056.91|10
1637356270000|2021-11-19 21:11:10|23181.79|23061.79|23190.29|23070.29|23190.33|23070.33|23181.79|23061.79|10
1637356280000|2021-11-19 21:11:20|23190.51|23070.51|23188.76|23068.76|23190.94|23070.94|23188.09|23068.09|10
1637356290000|2021-11-19 21:11:30|23190.03|23070.03|23193.2|23073.2|23193.2|23073.2|23189.33|23069.33|10
1637356300000|2021-11-19 21:11:40|23193.67|23073.67|23194.74|23074.74|23194.78|23074.78|23193.67|23073.67|10
1637356310000|2021-11-19 21:11:50|23194.1|23074.1|23193.87|23073.87|23195.02|23075.02|23193.87|23073.87|10
1637356320000|2021-11-19 21:12:00|23193.5|23073.5|23196.07|23076.07|23196.07|23076.07|23193.3|23073.3|10
1637356330000|2021-11-19 21:12:10|23196.25|23076.25|23199.64|23079.64|23199.79|23079.79|23196.07|23076.07|10
1637356340000|2021-11-19 21:12:20|23199.89|23079.89|23198.77|23078.77|23199.89|23079.89|23198.37|23078.37|10
1637356350000|2021-11-19 21:12:30|23200.65|23080.65|23198.93|23078.93|23200.65|23080.65|23198.52|23078.52|10
1637356360000|2021-11-19 21:12:40|23198.94|23078.94|23200.7|23080.7|23200.99|23080.99|23198.94|23078.94|10
1637356370000|2021-11-19 21:12:50|23200.92|23080.92|23203.39|23083.39|23203.39|23083.39|23200.11|23080.11|10
1637356380000|2021-11-19 21:13:00|23203.38|23083.38|23208.16|23088.16|23208.16|23088.16|23203.38|23083.38|10
1637356390000|2021-11-19 21:13:10|23208.62|23088.62|23211.38|23091.38|23211.38|23091.38|23208.59|23088.59|10
1637356400000|2021-11-19 21:13:20|23211.98|23091.98|23211.4|23091.4|23212.57|23092.57|23211.19|23091.19|9
1637356410000|2021-11-19 21:13:30|23211.88|23091.88|23208.93|23088.93|23211.88|23091.88|23208.93|23088.93|10
1637356420000|2021-11-19 21:13:40|23208.7|23088.7|23206.91|23086.91|23208.7|23088.7|23206.91|23086.91|10
1637356430000|2021-11-19 21:13:50|23207.97|23087.97|23210.33|23090.33|23210.52|23090.52|23207.97|23087.97|10
1637356440000|2021-11-19 21:14:00|23210.14|23090.14|23208.13|23088.13|23210.45|23090.45|23208.13|23088.13|9
1637356450000|2021-11-19 21:14:10|23209.72|23089.72|23210.61|23090.61|23210.61|23090.61|23208.59|23088.59|10
1637356460000|2021-11-19 21:14:20|23210.63|23090.63|23213.57|23093.57|23213.57|23093.57|23210.63|23090.63|10
1637356470000|2021-11-19 21:14:30|23213.48|23093.48|23209.51|23089.51|23213.95|23093.95|23209.51|23089.51|10
1637356480000|2021-11-19 21:14:40|23209.46|23089.46|23206.24|23086.24|23209.46|23089.46|23205.35|23085.35|10
1637356490000|2021-11-19 21:14:50|23205.92|23085.92|23204.61|23084.61|23206.31|23086.31|23203.77|23083.77|10
1637356500000|2021-11-19 21:15:00|23204.77|23084.77|23205.66|23085.66|23206.56|23086.56|23204.77|23084.77|9
1637356510000|2021-11-19 21:15:10|23205.51|23085.51|23207.16|23087.16|23208.05|23088.05|23205.27|23085.27|10
1637356520000|2021-11-19 21:15:20|23207.11|23087.11|23208.38|23088.38|23208.38|23088.38|23207.11|23087.11|10
1637356530000|2021-11-19 21:15:30|23208.26|23088.26|23209.07|23089.07|23209.07|23089.07|23207.18|23087.18|10
1637356540000|2021-11-19 21:15:40|23208.7|23088.7|23207.89|23087.89|23208.7|23088.7|23207.25|23087.25|10
1637356550000|2021-11-19 21:15:50|23207.02|23087.02|23207.79|23087.79|23207.79|23087.79|23206.34|23086.34|10
1637356560000|2021-11-19 21:16:00|23208.7|23088.7|23209.95|23089.95|23210.14|23090.14|23208.7|23088.7|9
1637356570000|2021-11-19 21:16:10|23209.47|23089.47|23211.92|23091.92|23212.15|23092.15|23209.47|23089.47|10
1637356580000|2021-11-19 21:16:20|23211.95|23091.95|23209.4|23089.4|23213.25|23093.25|23209.4|23089.4|10
1637356590000|2021-11-19 21:16:30|23209.15|23089.15|23209.34|23089.34|23209.86|23089.86|23209.15|23089.15|10
1637356600000|2021-11-19 21:16:40|23208.8|23088.8|23209.87|23089.87|23210.34|23090.34|23208.8|23088.8|9
1637356610000|2021-11-19 21:16:50|23211.57|23091.57|23213.01|23093.01|23213.01|23093.01|23210.96|23090.96|10
1637356620000|2021-11-19 21:17:00|23213.43|23093.43|23215.68|23095.68|23216.12|23096.12|23213.42|23093.42|10
1637356630000|2021-11-19 21:17:10|23216.08|23096.08|23215.8|23095.8|23216.08|23096.08|23214.92|23094.92|10
1637356640000|2021-11-19 21:17:20|23216.01|23096.01|23217.56|23097.56|23217.56|23097.56|23215.49|23095.49|10
1637356650000|2021-11-19 21:17:30|23217.97|23097.97|23218.99|23098.99|23218.99|23098.99|23217.67|23097.67|10
1637356660000|2021-11-19 21:17:40|23218.93|23098.93|23217.98|23097.98|23218.93|23098.93|23217.98|23097.98|9
1637356670000|2021-11-19 21:17:50|23217.93|23097.93|23217.3|23097.3|23217.93|23097.93|23216.59|23096.59|10
1637356680000|2021-11-19 21:18:00|23217.29|23097.29|23217.12|23097.12|23217.87|23097.87|23217.12|23097.12|9
1637356690000|2021-11-19 21:18:10|23216.92|23096.92|23217.26|23097.26|23217.26|23097.26|23216.78|23096.78|8
1637356700000|2021-11-19 21:18:20|23217.39|23097.39|23217.71|23097.71|23217.73|23097.73|23217.16|23097.16|9
1637356710000|2021-11-19 21:18:30|23217.43|23097.43|23217.86|23097.86|23218.1|23098.1|23217.03|23097.03|9
1637356720000|2021-11-19 21:18:40|23216.96|23096.96|23217.45|23097.45|23217.74|23097.74|23216.96|23096.96|10
1637356730000|2021-11-19 21:18:50|23217.81|23097.81|23218.64|23098.64|23219.38|23099.38|23217.81|23097.81|10
1637356740000|2021-11-19 21:19:00|23219.56|23099.56|23224.26|23104.26|23224.26|23104.26|23219.56|23099.56|10
1637356750000|2021-11-19 21:19:10|23224.65|23104.65|23227.59|23107.59|23228.14|23108.14|23224.65|23104.65|10
1637356760000|2021-11-19 21:19:20|23227.64|23107.64|23232.68|23112.68|23232.68|23112.68|23227.64|23107.64|10
1637356770000|2021-11-19 21:19:30|23233.03|23113.03|23234.89|23114.89|23235.41|23115.41|23233.03|23113.03|10
1637356780000|2021-11-19 21:19:40|23234.41|23114.41|23232.08|23112.08|23234.82|23114.82|23231.66|23111.66|10
1637356790000|2021-11-19 21:19:50|23232.15|23112.15|23233.58|23113.58|23233.72|23113.72|23231.22|23111.22|10
1637356800000|2021-11-19 21:20:00|23232.98|23112.98|23233.97|23113.97|23234.82|23114.82|23232.98|23112.98|10
1637356810000|2021-11-19 21:20:10|23234.9|23114.9|23236.31|23116.31|23236.31|23116.31|23234.9|23114.9|10
1637356820000|2021-11-19 21:20:20|23236.52|23116.52|23239.56|23119.56|23239.56|23119.56|23236.52|23116.52|10
1637356830000|2021-11-19 21:20:30|23239.98|23119.98|23240.82|23120.82|23240.82|23120.82|23239.48|23119.48|10
1637356840000|2021-11-19 21:20:40|23240.19|23120.19|23241.87|23121.87|23242.03|23122.03|23239.36|23119.36|10
1637356850000|2021-11-19 21:20:50|23241.71|23121.71|23242.05|23122.05|23242.23|23122.23|23241.54|23121.54|8
1637356860000|2021-11-19 21:21:00|23241.96|23121.96|23241.99|23121.99|23242.32|23122.32|23241.34|23121.34|10
1637356870000|2021-11-19 21:21:10|23242.06|23122.06|23245.92|23125.92|23245.92|23125.92|23242.06|23122.06|10
1637356880000|2021-11-19 21:21:20|23246.92|23126.92|23248.17|23128.17|23248.65|23128.65|23246.92|23126.92|10
1637356890000|2021-11-19 21:21:30|23248.63|23128.63|23242.04|23122.04|23249.22|23129.22|23242.04|23122.04|10
1637356900000|2021-11-19 21:21:40|23241.33|23121.33|23233.41|23113.41|23241.33|23121.33|23233.41|23113.41|10
1637356910000|2021-11-19 21:21:50|23232.03|23112.03|23227.93|23107.93|23232.03|23112.03|23227.93|23107.93|10
1637356920000|2021-11-19 21:22:00|23227.64|23107.64|23228.8|23108.8|23228.8|23108.8|23226.78|23106.78|10
1637356930000|2021-11-19 21:22:10|23228.64|23108.64|23232.08|23112.08|23232.08|23112.08|23228.64|23108.64|10
1637356940000|2021-11-19 21:22:20|23232.09|23112.09|23232.42|23112.42|23232.42|23112.42|23231.24|23111.24|10
1637356950000|2021-11-19 21:22:30|23232.52|23112.52|23236.16|23116.16|23236.16|23116.16|23232.28|23112.28|10
1637356960000|2021-11-19 21:22:40|23237.38|23117.38|23239.4|23119.4|23240.35|23120.35|23237.38|23117.38|10
1637356970000|2021-11-19 21:22:50|23239.52|23119.52|23238.05|23118.05|23240.17|23120.17|23238.05|23118.05|10
1637356980000|2021-11-19 21:23:00|23237.9|23117.9|23235.64|23115.64|23237.9|23117.9|23235.64|23115.64|10
1637356990000|2021-11-19 21:23:10|23234.46|23114.46|23234.82|23114.82|23235.82|23115.82|23234.42|23114.42|10
1637357000000|2021-11-19 21:23:20|23234.8|23114.8|23233.23|23113.23|23234.95|23114.95|23233.23|23113.23|9
1637357010000|2021-11-19 21:23:30|23231.58|23111.58|23231.78|23111.78|23232.08|23112.08|23231.58|23111.58|9
1637357020000|2021-11-19 21:23:40|23231.2|23111.2|23230.65|23110.65|23231.39|23111.39|23230.61|23110.61|9
1637357030000|2021-11-19 21:23:50|23230.59|23110.59|23226.92|23106.92|23230.59|23110.59|23226.92|23106.92|10
1637357040000|2021-11-19 21:24:00|23226.76|23106.76|23226.41|23106.41|23226.76|23106.76|23226.24|23106.24|10
1637357050000|2021-11-19 21:24:10|23226.53|23106.53|23228.56|23108.56|23229.1|23109.1|23226.53|23106.53|10
1637357060000|2021-11-19 21:24:20|23228.48|23108.48|23229.13|23109.13|23229.4|23109.4|23228.19|23108.19|10
1637357070000|2021-11-19 21:24:30|23229.12|23109.12|23229.09|23109.09|23229.37|23109.37|23228.7|23108.7|10
1637357080000|2021-11-19 21:24:40|23229.15|23109.15|23227.22|23107.22|23229.15|23109.15|23227.22|23107.22|9
1637357090000|2021-11-19 21:24:50|23226.89|23106.89|23225.67|23105.67|23226.89|23106.89|23225.25|23105.25|10
1637357100000|2021-11-19 21:25:00|23225.37|23105.37|23224.3|23104.3|23225.37|23105.37|23224.3|23104.3|9
1637357110000|2021-11-19 21:25:10|23224.17|23104.17|23224.26|23104.26|23224.61|23104.61|23224.1|23104.1|10
1637357120000|2021-11-19 21:25:20|23224.55|23104.55|23223.46|23103.46|23224.55|23104.55|23223.31|23103.31|10
1637357130000|2021-11-19 21:25:30|23223.77|23103.77|23223.99|23103.99|23224.32|23104.32|23223.68|23103.68|10
1637357140000|2021-11-19 21:25:40|23224.25|23104.25|23225.65|23105.65|23226.06|23106.06|23224.23|23104.23|10
1637357150000|2021-11-19 21:25:50|23225.55|23105.55|23225.03|23105.03|23225.89|23105.89|23225.03|23105.03|10
1637357160000|2021-11-19 21:26:00|23223.42|23103.42|23224.48|23104.48|23224.48|23104.48|23223.42|23103.42|10
1637357170000|2021-11-19 21:26:10|23224.65|23104.65|23225.6|23105.6|23225.85|23105.85|23224.65|23104.65|10
1637357180000|2021-11-19 21:26:20|23226.14|23106.14|23224.56|23104.56|23226.67|23106.67|23223.7|23103.7|10
1637357190000|2021-11-19 21:26:30|23224.49|23104.49|23222.07|23102.07|23224.63|23104.63|23222.07|23102.07|10
1637357200000|2021-11-19 21:26:40|23221.82|23101.82|23214.92|23094.92|23221.82|23101.82|23214.92|23094.92|10
1637357210000|2021-11-19 21:26:50|23214.84|23094.84|23210.51|23090.51|23214.84|23094.84|23210.51|23090.51|10
1637357220000|2021-11-19 21:27:00|23209.85|23089.85|23204.86|23084.86|23209.85|23089.85|23204.86|23084.86|10
1637357230000|2021-11-19 21:27:10|23204.67|23084.67|23204.3|23084.3|23204.67|23084.67|23203.12|23083.12|10
1637357240000|2021-11-19 21:27:20|23204.18|23084.18|23205.39|23085.39|23205.41|23085.41|23204.18|23084.18|10
1637357250000|2021-11-19 21:27:30|23204.55|23084.55|23203.61|23083.61|23204.68|23084.68|23203.45|23083.45|10
1637357260000|2021-11-19 21:27:40|23203.98|23083.98|23200.86|23080.86|23203.98|23083.98|23200.86|23080.86|10
1637357270000|2021-11-19 21:27:50|23200.5|23080.5|23198.14|23078.14|23200.5|23080.5|23197.52|23077.52|10
1637357280000|2021-11-19 21:28:00|23198.31|23078.31|23198.1|23078.1|23198.53|23078.53|23198|23078|10
1637357290000|2021-11-19 21:28:10|23198.12|23078.12|23199.4|23079.4|23199.4|23079.4|23198.03|23078.03|10
1637357300000|2021-11-19 21:28:20|23196.86|23076.86|23199.4|23079.4|23199.92|23079.92|23196.86|23076.86|9
1637357310000|2021-11-19 21:28:30|23199.47|23079.47|23195.13|23075.13|23199.71|23079.71|23195.13|23075.13|10
1637357320000|2021-11-19 21:28:40|23195.18|23075.18|23194.34|23074.34|23195.58|23075.58|23194.17|23074.17|10
1637357330000|2021-11-19 21:28:50|23193.72|23073.72|23192.08|23072.08|23193.72|23073.72|23192.08|23072.08|10
1637357340000|2021-11-19 21:29:00|23191.3|23071.3|23187.7|23067.7|23191.3|23071.3|23187.7|23067.7|10
1637357350000|2021-11-19 21:29:10|23187.38|23067.38|23189.77|23069.77|23189.77|23069.77|23185.51|23065.51|10
1637357360000|2021-11-19 21:29:20|23189.44|23069.44|23190.25|23070.25|23190.25|23070.25|23189.44|23069.44|10
1637357370000|2021-11-19 21:29:30|23190.31|23070.31|23193.02|23073.02|23193.02|23073.02|23190.31|23070.31|8
1637357380000|2021-11-19 21:29:40|23193.49|23073.49|23193.23|23073.23|23194.28|23074.28|23193.23|23073.23|9
1637357390000|2021-11-19 21:29:50|23194.37|23074.37|23193.69|23073.69|23194.83|23074.83|23192.99|23072.99|10
1637357400000|2021-11-19 21:30:00|23193.55|23073.55|23192|23072|23193.55|23073.55|23191.43|23071.43|10
1637357410000|2021-11-19 21:30:10|23191.18|23071.18|23194.05|23074.05|23194.05|23074.05|23190.76|23070.76|10
1637357420000|2021-11-19 21:30:20|23194.64|23074.64|23200.62|23080.62|23200.62|23080.62|23194.64|23074.64|10
1637357430000|2021-11-19 21:30:30|23200.75|23080.75|23205.17|23085.17|23205.17|23085.17|23200.75|23080.75|8
1637357440000|2021-11-19 21:30:40|23205.43|23085.43|23207.62|23087.62|23207.62|23087.62|23205.43|23085.43|10
1637357450000|2021-11-19 21:30:50|23206.93|23086.93|23206.96|23086.96|23208.81|23088.81|23206.93|23086.93|10
1637357460000|2021-11-19 21:31:00|23206.86|23086.86|23207.74|23087.74|23207.78|23087.78|23206.24|23086.24|10
1637357470000|2021-11-19 21:31:10|23207.14|23087.14|23204|23084|23207.14|23087.14|23204|23084|9
1637357480000|2021-11-19 21:31:20|23203.59|23083.59|23204.94|23084.94|23204.94|23084.94|23202.68|23082.68|10
1637357490000|2021-11-19 21:31:30|23204.61|23084.61|23204.1|23084.1|23206.09|23086.09|23204.1|23084.1|10
1637357500000|2021-11-19 21:31:40|23204.26|23084.26|23204.05|23084.05|23204.63|23084.63|23204.05|23084.05|10
1637357510000|2021-11-19 21:31:50|23203.77|23083.77|23199.81|23079.81|23203.77|23083.77|23199.81|23079.81|10
1637357520000|2021-11-19 21:32:00|23200.14|23080.14|23197.47|23077.47|23200.14|23080.14|23197.47|23077.47|10
1637357530000|2021-11-19 21:32:10|23197.46|23077.46|23199.14|23079.14|23199.14|23079.14|23197.13|23077.13|10
1637357540000|2021-11-19 21:32:20|23199.5|23079.5|23203.7|23083.7|23203.7|23083.7|23199.5|23079.5|10
1637357550000|2021-11-19 21:32:30|23203.87|23083.87|23206.85|23086.85|23207.59|23087.59|23203.84|23083.84|9
1637357560000|2021-11-19 21:32:40|23206.82|23086.82|23212.63|23092.63|23212.93|23092.93|23206.82|23086.82|9
1637357570000|2021-11-19 21:32:50|23212.64|23092.64|23210.09|23090.09|23212.66|23092.66|23210.09|23090.09|9
1637357580000|2021-11-19 21:33:00|23208.67|23088.67|23207.74|23087.74|23208.88|23088.88|23207.74|23087.74|10
1637357590000|2021-11-19 21:33:10|23207.7|23087.7|23210.71|23090.71|23210.71|23090.71|23207.55|23087.55|10
1637357600000|2021-11-19 21:33:20|23210.89|23090.89|23209.74|23089.74|23212.48|23092.48|23209.48|23089.48|10
1637357610000|2021-11-19 21:33:30|23210.04|23090.04|23213.83|23093.83|23214.02|23094.02|23209.94|23089.94|10
1637357620000|2021-11-19 21:33:40|23215.1|23095.1|23218.69|23098.69|23218.74|23098.74|23215.1|23095.1|10
1637357630000|2021-11-19 21:33:50|23218.92|23098.92|23221.04|23101.04|23221.04|23101.04|23218.55|23098.55|10
1637357640000|2021-11-19 21:34:00|23221.09|23101.09|23222.24|23102.24|23222.24|23102.24|23220.72|23100.72|10
1637357650000|2021-11-19 21:34:10|23223.8|23103.8|23225.05|23105.05|23225.15|23105.15|23223.8|23103.8|9
1637357660000|2021-11-19 21:34:20|23224.8|23104.8|23229.69|23109.69|23229.69|23109.69|23224.8|23104.8|8
1637357670000|2021-11-19 21:34:30|23228.91|23108.91|23228.64|23108.64|23229.07|23109.07|23228.64|23108.64|9
1637357680000|2021-11-19 21:34:40|23228.74|23108.74|23229.41|23109.41|23229.79|23109.79|23228.74|23108.74|10
1637357690000|2021-11-19 21:34:50|23229.56|23109.56|23229.89|23109.89|23229.89|23109.89|23228.8|23108.8|10
1637357700000|2021-11-19 21:35:00|23230.61|23110.61|23232.26|23112.26|23232.26|23112.26|23230.61|23110.61|10
1637357710000|2021-11-19 21:35:10|23232.65|23112.65|23234.12|23114.12|23234.12|23114.12|23232.65|23112.65|8
1637357720000|2021-11-19 21:35:20|23234.33|23114.33|23235.43|23115.43|23236.38|23116.38|23234.33|23114.33|10
1637357730000|2021-11-19 21:35:30|23235.04|23115.04|23233.16|23113.16|23235.84|23115.84|23233.16|23113.16|10
1637357740000|2021-11-19 21:35:40|23232.03|23112.03|23230.09|23110.09|23232.08|23112.08|23230.01|23110.01|9
1637357750000|2021-11-19 21:35:50|23230.38|23110.38|23229.14|23109.14|23230.46|23110.46|23229.14|23109.14|10
1637357760000|2021-11-19 21:36:00|23228.67|23108.67|23226.92|23106.92|23229.15|23109.15|23226.59|23106.59|10
1637357770000|2021-11-19 21:36:10|23226.16|23106.16|23224.89|23104.89|23226.44|23106.44|23224.66|23104.66|9
1637357780000|2021-11-19 21:36:20|23224.97|23104.97|23226.55|23106.55|23226.62|23106.62|23224.97|23104.97|9
1637357790000|2021-11-19 21:36:30|23227.39|23107.39|23227.05|23107.05|23227.62|23107.62|23226.7|23106.7|8
1637357800000|2021-11-19 21:36:40|23227.25|23107.25|23225.62|23105.62|23227.25|23107.25|23225.6|23105.6|10
1637357810000|2021-11-19 21:36:50|23225.55|23105.55|23221.82|23101.82|23225.62|23105.62|23221.82|23101.82|10
1637357820000|2021-11-19 21:37:00|23220.29|23100.29|23215.59|23095.59|23220.29|23100.29|23215.59|23095.59|10
1637357830000|2021-11-19 21:37:10|23215.4|23095.4|23208.27|23088.27|23215.4|23095.4|23208.27|23088.27|9
1637357840000|2021-11-19 21:37:20|23206.52|23086.52|23198.77|23078.77|23206.52|23086.52|23198.77|23078.77|10
1637357850000|2021-11-19 21:37:30|23198.59|23078.59|23195.84|23075.84|23198.59|23078.59|23195.56|23075.56|9
1637357860000|2021-11-19 21:37:40|23196.54|23076.54|23195.48|23075.48|23196.75|23076.75|23195.46|23075.46|10
1637357870000|2021-11-19 21:37:50|23196.52|23076.52|23196.33|23076.33|23196.52|23076.52|23195.61|23075.61|10
1637357880000|2021-11-19 21:38:00|23195.93|23075.93|23195.19|23075.19|23195.93|23075.93|23195.08|23075.08|10
1637357890000|2021-11-19 21:38:10|23194.54|23074.54|23195.09|23075.09|23195.15|23075.15|23194.34|23074.34|10
1637357900000|2021-11-19 21:38:20|23195.29|23075.29|23194.85|23074.85|23195.29|23075.29|23194.36|23074.36|10
1637357910000|2021-11-19 21:38:30|23195.2|23075.2|23196.44|23076.44|23196.48|23076.48|23194.91|23074.91|10
1637357920000|2021-11-19 21:38:40|23196.81|23076.81|23196.46|23076.46|23198.26|23078.26|23196.44|23076.44|9
1637357930000|2021-11-19 21:38:50|23195.9|23075.9|23194.79|23074.79|23195.9|23075.9|23194.19|23074.19|9
1637357940000|2021-11-19 21:39:00|23194.46|23074.46|23189.72|23069.72|23194.76|23074.76|23189.14|23069.14|10
1637357950000|2021-11-19 21:39:10|23189.54|23069.54|23188.97|23068.97|23189.81|23069.81|23188.13|23068.13|10
1637357960000|2021-11-19 21:39:20|23188.76|23068.76|23187.52|23067.52|23188.76|23068.76|23187.4|23067.4|10
1637357970000|2021-11-19 21:39:30|23187.64|23067.64|23187.04|23067.04|23187.64|23067.64|23187.04|23067.04|9
1637357980000|2021-11-19 21:39:40|23187.14|23067.14|23186.26|23066.26|23187.49|23067.49|23186.26|23066.26|9
1637357990000|2021-11-19 21:39:50|23186.47|23066.47|23186.3|23066.3|23186.99|23066.99|23186.18|23066.18|9
1637358000000|2021-11-19 21:40:00|23185.92|23065.92|23187.17|23067.17|23187.17|23067.17|23185.4|23065.4|10
1637358010000|2021-11-19 21:40:10|23188.74|23068.74|23192.84|23072.84|23192.84|23072.84|23188.74|23068.74|10
1637358020000|2021-11-19 21:40:20|23192.54|23072.54|23192.3|23072.3|23193.17|23073.17|23192.03|23072.03|10
1637358030000|2021-11-19 21:40:30|23192.11|23072.11|23192.4|23072.4|23192.4|23072.4|23191.48|23071.48|9
1637358040000|2021-11-19 21:40:40|23195.1|23075.1|23201.6|23081.6|23201.6|23081.6|23194.75|23074.75|10
1637358050000|2021-11-19 21:40:50|23203.31|23083.31|23208.01|23088.01|23208.01|23088.01|23203.31|23083.31|10
1637358060000|2021-11-19 21:41:00|23208.19|23088.19|23206.83|23086.83|23208.21|23088.21|23206.7|23086.7|10
1637358070000|2021-11-19 21:41:10|23205.47|23085.47|23203.75|23083.75|23205.83|23085.83|23203.75|23083.75|10
1637358080000|2021-11-19 21:41:20|23203.03|23083.03|23200.56|23080.56|23203.03|23083.03|23200.56|23080.56|10
1637358090000|2021-11-19 21:41:30|23200.35|23080.35|23201.42|23081.42|23201.42|23081.42|23200.18|23080.18|8
1637358100000|2021-11-19 21:41:40|23201.49|23081.49|23201.14|23081.14|23202.04|23082.04|23201.14|23081.14|10
1637358110000|2021-11-19 21:41:50|23202.14|23082.14|23205.86|23085.86|23205.86|23085.86|23202.14|23082.14|10
1637358120000|2021-11-19 21:42:00|23206.34|23086.34|23209.93|23089.93|23209.93|23089.93|23206.32|23086.32|9
1637358130000|2021-11-19 21:42:10|23209.87|23089.87|23209.8|23089.8|23210.03|23090.03|23209.58|23089.58|10
1637358140000|2021-11-19 21:42:20|23209.99|23089.99|23215.26|23095.26|23215.26|23095.26|23209.38|23089.38|10
1637358150000|2021-11-19 21:42:30|23215.64|23095.64|23219.02|23099.02|23219.04|23099.04|23215.64|23095.64|10
1637358160000|2021-11-19 21:42:40|23219.73|23099.73|23220.91|23100.91|23220.93|23100.93|23219.73|23099.73|9
1637358170000|2021-11-19 21:42:50|23220.82|23100.82|23222.06|23102.06|23222.06|23102.06|23220.82|23100.82|9
1637358180000|2021-11-19 21:43:00|23222.02|23102.02|23226.87|23106.87|23226.87|23106.87|23221.9|23101.9|9
1637358190000|2021-11-19 21:43:10|23229.54|23109.54|23232.95|23112.95|23233.09|23113.09|23229.54|23109.54|10
1637358200000|2021-11-19 21:43:20|23234.4|23114.4|23236.85|23116.85|23237.35|23117.35|23234.39|23114.39|9
1637358210000|2021-11-19 21:43:30|23237.16|23117.16|23236.93|23116.93|23238.2|23118.2|23236.5|23116.5|9
1637358220000|2021-11-19 21:43:40|23236.06|23116.06|23232.32|23112.32|23236.06|23116.06|23232.12|23112.12|10
1637358230000|2021-11-19 21:43:50|23232.49|23112.49|23233.03|23113.03|23233.79|23113.79|23232.33|23112.33|10
1637358240000|2021-11-19 21:44:00|23233.09|23113.09|23230.02|23110.02|23233.45|23113.45|23230.02|23110.02|10
1637358250000|2021-11-19 21:44:10|23230.72|23110.72|23229.17|23109.17|23230.95|23110.95|23229.17|23109.17|10
1637358260000|2021-11-19 21:44:20|23228.83|23108.83|23228.04|23108.04|23228.87|23108.87|23228.04|23108.04|9
1637358270000|2021-11-19 21:44:30|23228.07|23108.07|23228.33|23108.33|23229.22|23109.22|23228.07|23108.07|10
1637358280000|2021-11-19 21:44:40|23228.18|23108.18|23226.92|23106.92|23228.36|23108.36|23226.92|23106.92|8
1637358290000|2021-11-19 21:44:50|23227.06|23107.06|23224.97|23104.97|23227.65|23107.65|23224.97|23104.97|10
1637358300000|2021-11-19 21:45:00|23224.02|23104.02|23221.31|23101.31|23224.02|23104.02|23221.29|23101.29|9
1637358310000|2021-11-19 21:45:10|23220.76|23100.76|23227.12|23107.12|23227.12|23107.12|23219.98|23099.98|10
1637358320000|2021-11-19 21:45:20|23230.49|23110.49|23242.82|23122.82|23242.82|23122.82|23230.49|23110.49|10
1637358330000|2021-11-19 21:45:30|23243.24|23123.24|23246.14|23126.14|23246.14|23126.14|23243.24|23123.24|10
1637358340000|2021-11-19 21:45:40|23249.2|23129.2|23253.29|23133.29|23253.29|23133.29|23249.2|23129.2|10
1637358350000|2021-11-19 21:45:50|23253.06|23133.06|23252.66|23132.66|23253.06|23133.06|23251.23|23131.23|10
1637358360000|2021-11-19 21:46:00|23253.18|23133.18|23252.04|23132.04|23255.01|23135.01|23251.88|23131.88|9
1637358370000|2021-11-19 21:46:10|23251.88|23131.88|23250.43|23130.43|23251.88|23131.88|23250.43|23130.43|9
1637358380000|2021-11-19 21:46:20|23250.13|23130.13|23254.27|23134.27|23255.18|23135.18|23250.13|23130.13|10
1637358390000|2021-11-19 21:46:30|23255.18|23135.18|23249.56|23129.56|23255.18|23135.18|23249.56|23129.56|10
1637358400000|2021-11-19 21:46:40|23248.8|23128.8|23247.17|23127.17|23248.8|23128.8|23247.11|23127.11|8
1637358410000|2021-11-19 21:46:50|23245.88|23125.88|23244.16|23124.16|23245.88|23125.88|23244.05|23124.05|10
1637358420000|2021-11-19 21:47:00|23244.08|23124.08|23243.8|23123.8|23244.27|23124.27|23243.8|23123.8|9
1637358430000|2021-11-19 21:47:10|23243.83|23123.83|23243.16|23123.16|23244.1|23124.1|23243.16|23123.16|10
1637358440000|2021-11-19 21:47:20|23242.74|23122.74|23244.96|23124.96|23244.96|23124.96|23242.74|23122.74|9
1637358450000|2021-11-19 21:47:30|23245|23125|23245.32|23125.32|23245.65|23125.65|23244.85|23124.85|9
1637358460000|2021-11-19 21:47:40|23245.46|23125.46|23247.86|23127.86|23247.86|23127.86|23245.42|23125.42|10
1637358470000|2021-11-19 21:47:50|23248.3|23128.3|23252.75|23132.75|23252.75|23132.75|23248.3|23128.3|10
1637358480000|2021-11-19 21:48:00|23253.4|23133.4|23253.34|23133.34|23253.66|23133.66|23252.21|23132.21|10
1637358490000|2021-11-19 21:48:10|23253.32|23133.32|23253.51|23133.51|23253.7|23133.7|23252.92|23132.92|10
1637358500000|2021-11-19 21:48:20|23253.39|23133.39|23255.27|23135.27|23255.27|23135.27|23253.39|23133.39|10
1637358510000|2021-11-19 21:48:30|23255.58|23135.58|23254.24|23134.24|23255.58|23135.58|23253.75|23133.75|10
1637358520000|2021-11-19 21:48:40|23255.01|23135.01|23256.4|23136.4|23256.86|23136.86|23254.79|23134.79|10
1637358530000|2021-11-19 21:48:50|23256.84|23136.84|23259.22|23139.22|23259.22|23139.22|23256.69|23136.69|10
1637358540000|2021-11-19 21:49:00|23259.38|23139.38|23263.18|23143.18|23263.18|23143.18|23259.38|23139.38|10
1637358550000|2021-11-19 21:49:10|23263.54|23143.54|23263.46|23143.46|23263.83|23143.83|23263.3|23143.3|10
1637358560000|2021-11-19 21:49:20|23263.44|23143.44|23263.16|23143.16|23263.69|23143.69|23263.16|23143.16|9
1637358570000|2021-11-19 21:49:30|23263.58|23143.58|23262.02|23142.02|23263.86|23143.86|23262.02|23142.02|10
1637358580000|2021-11-19 21:49:40|23261.92|23141.92|23262.47|23142.47|23262.79|23142.79|23261.92|23141.92|10
1637358590000|2021-11-19 21:49:50|23262.44|23142.44|23259.94|23139.94|23262.58|23142.58|23259.94|23139.94|7
1637358600000|2021-11-19 21:50:00|23259.69|23139.69|23261.44|23141.44|23262.03|23142.03|23259.69|23139.69|10
1637358610000|2021-11-19 21:50:10|23261.43|23141.43|23266.79|23146.79|23266.79|23146.79|23261.27|23141.27|10
1637358620000|2021-11-19 21:50:20|23266.52|23146.52|23267.02|23147.02|23267.35|23147.35|23266.52|23146.52|10
1637358630000|2021-11-19 21:50:30|23267.32|23147.32|23268.08|23148.08|23268.08|23148.08|23267.16|23147.16|9
1637358640000|2021-11-19 21:50:40|23267.46|23147.46|23270.9|23150.9|23270.9|23150.9|23267.46|23147.46|2
1637395200000|2021-11-20 08:00:00|23340.29|23220.29|23344.17|23224.17|23344.17|23224.17|23340.15|23220.15|11
1637395210000|2021-11-20 08:00:10|23344.12|23224.12|23342.88|23222.88|23344.3|23224.3|23342.75|23222.75|10
1637395220000|2021-11-20 08:00:20|23342.97|23222.97|23344.26|23224.26|23344.45|23224.45|23342.97|23222.97|10
1637395230000|2021-11-20 08:00:30|23344.51|23224.51|23347.33|23227.33|23347.33|23227.33|23344.13|23224.13|8
1637395240000|2021-11-20 08:00:40|23347.47|23227.47|23350.24|23230.24|23350.24|23230.24|23347.41|23227.41|10
1637395250000|2021-11-20 08:00:50|23349.98|23229.98|23351|23231|23351.16|23231.16|23349.82|23229.82|9
1637395260000|2021-11-20 08:01:00|23350.32|23230.32|23349.92|23229.92|23350.62|23230.62|23349.61|23229.61|10
1637395270000|2021-11-20 08:01:10|23350.48|23230.48|23347.68|23227.68|23350.48|23230.48|23346.95|23226.95|10
1637395280000|2021-11-20 08:01:20|23347.16|23227.16|23345.84|23225.84|23347.95|23227.95|23345.84|23225.84|10
1637395290000|2021-11-20 08:01:30|23345.79|23225.79|23345.69|23225.69|23346.13|23226.13|23345.53|23225.53|9
1637395300000|2021-11-20 08:01:40|23345.65|23225.65|23346.73|23226.73|23347.08|23227.08|23345.65|23225.65|10
1637395310000|2021-11-20 08:01:50|23346.82|23226.82|23347.06|23227.06|23347.32|23227.32|23345.73|23225.73|10
1637395320000|2021-11-20 08:02:00|23347.15|23227.15|23347.5|23227.5|23347.84|23227.84|23347.15|23227.15|9
1637395330000|2021-11-20 08:02:10|23347.51|23227.51|23347.51|23227.51|23347.51|23227.51|23346.8|23226.8|8
1637395340000|2021-11-20 08:02:20|23347.85|23227.85|23350.07|23230.07|23350.07|23230.07|23347.85|23227.85|10
1637395350000|2021-11-20 08:02:30|23350.43|23230.43|23351.03|23231.03|23351.04|23231.04|23349.75|23229.75|10
1637395360000|2021-11-20 08:02:40|23351.94|23231.94|23352.27|23232.27|23352.54|23232.54|23351.43|23231.43|9
1637395370000|2021-11-20 08:02:50|23352.24|23232.24|23352.18|23232.18|23352.41|23232.41|23351.81|23231.81|10
1637395380000|2021-11-20 08:03:00|23352.39|23232.39|23350.74|23230.74|23352.39|23232.39|23350.74|23230.74|10
1637395390000|2021-11-20 08:03:10|23350.85|23230.85|23349.4|23229.4|23350.93|23230.93|23349.4|23229.4|10
1637395400000|2021-11-20 08:03:20|23348.47|23228.47|23344.06|23224.06|23348.47|23228.47|23344.06|23224.06|10
1637395410000|2021-11-20 08:03:30|23343.14|23223.14|23343.57|23223.57|23344.04|23224.04|23342.98|23222.98|10
1637395420000|2021-11-20 08:03:40|23343.54|23223.54|23340.88|23220.88|23343.6|23223.6|23340.88|23220.88|9
1637395430000|2021-11-20 08:03:50|23340.06|23220.06|23339.74|23219.74|23340.9|23220.9|23339.3|23219.3|10
1637395440000|2021-11-20 08:04:00|23340.07|23220.07|23341.52|23221.52|23341.52|23221.52|23339.84|23219.84|10
1637395450000|2021-11-20 08:04:10|23341.53|23221.53|23342.4|23222.4|23342.4|23222.4|23341.2|23221.2|10
1637395460000|2021-11-20 08:04:20|23343.15|23223.15|23343.44|23223.44|23343.65|23223.65|23342.47|23222.47|10
1637395470000|2021-11-20 08:04:30|23343.62|23223.62|23344.36|23224.36|23344.48|23224.48|23342.71|23222.71|10
1637395480000|2021-11-20 08:04:40|23345.32|23225.32|23347.52|23227.52|23347.52|23227.52|23345.32|23225.32|10
1637395490000|2021-11-20 08:04:50|23346.41|23226.41|23347.29|23227.29|23347.45|23227.45|23346.17|23226.17|9
1637395500000|2021-11-20 08:05:00|23347.22|23227.22|23346.56|23226.56|23347.47|23227.47|23346.56|23226.56|8
1637395510000|2021-11-20 08:05:10|23346.17|23226.17|23344.29|23224.29|23346.79|23226.79|23343.95|23223.95|9
1637395520000|2021-11-20 08:05:20|23344.28|23224.28|23344.62|23224.62|23344.92|23224.92|23344|23224|10
1637395530000|2021-11-20 08:05:30|23345.76|23225.76|23345.62|23225.62|23346.13|23226.13|23345.34|23225.34|10
1637395540000|2021-11-20 08:05:40|23346.23|23226.23|23346.87|23226.87|23346.93|23226.93|23346.23|23226.23|8
1637395550000|2021-11-20 08:05:50|23346.42|23226.42|23346.19|23226.19|23346.42|23226.42|23345.02|23225.02|9
1637395560000|2021-11-20 08:06:00|23345.86|23225.86|23345.22|23225.22|23346.53|23226.53|23345.22|23225.22|10
1637395570000|2021-11-20 08:06:10|23345.21|23225.21|23344.99|23224.99|23345.47|23225.47|23344.99|23224.99|10
1637395580000|2021-11-20 08:06:20|23345.05|23225.05|23344.71|23224.71|23345.28|23225.28|23344.7|23224.7|9
1637395590000|2021-11-20 08:06:30|23344.59|23224.59|23347.42|23227.42|23347.42|23227.42|23343.74|23223.74|10
1637395600000|2021-11-20 08:06:40|23348.03|23228.03|23347.97|23227.97|23348.43|23228.43|23347.87|23227.87|10
1637395610000|2021-11-20 08:06:50|23348.3|23228.3|23348.08|23228.08|23348.59|23228.59|23346.82|23226.82|9
1637395620000|2021-11-20 08:07:00|23348.06|23228.06|23347.99|23227.99|23348.49|23228.49|23347.87|23227.87|8
1637395630000|2021-11-20 08:07:10|23347.95|23227.95|23348.68|23228.68|23348.68|23228.68|23347.95|23227.95|10
1637395640000|2021-11-20 08:07:20|23348.52|23228.52|23347.88|23227.88|23348.52|23228.52|23347.06|23227.06|9
1637395650000|2021-11-20 08:07:30|23347.82|23227.82|23346|23226|23347.82|23227.82|23346|23226|10
1637395660000|2021-11-20 08:07:40|23345.91|23225.91|23344.68|23224.68|23345.94|23225.94|23344.68|23224.68|8
1637395670000|2021-11-20 08:07:50|23344.75|23224.75|23343.84|23223.84|23345.57|23225.57|23343.84|23223.84|10
1637395680000|2021-11-20 08:08:00|23344.19|23224.19|23340.52|23220.52|23344.48|23224.48|23340.52|23220.52|10
1637395690000|2021-11-20 08:08:10|23340.2|23220.2|23337.52|23217.52|23340.2|23220.2|23337.52|23217.52|10
1637395700000|2021-11-20 08:08:20|23337.62|23217.62|23335.65|23215.65|23337.62|23217.62|23335.57|23215.57|9
1637395710000|2021-11-20 08:08:30|23335.11|23215.11|23328.37|23208.37|23335.11|23215.11|23328.32|23208.32|10
1637395720000|2021-11-20 08:08:40|23328.34|23208.34|23328.22|23208.22|23328.35|23208.35|23328.03|23208.03|9
1637395730000|2021-11-20 08:08:50|23327.97|23207.97|23325.58|23205.58|23327.97|23207.97|23325.58|23205.58|10
1637395740000|2021-11-20 08:09:00|23325.77|23205.77|23324.94|23204.94|23325.84|23205.84|23324.67|23204.67|10
1637395750000|2021-11-20 08:09:10|23324.96|23204.96|23325.47|23205.47|23326.32|23206.32|23324.9|23204.9|8
1637395760000|2021-11-20 08:09:20|23323.95|23203.95|23324.19|23204.19|23325.07|23205.07|23323.95|23203.95|10
1637395770000|2021-11-20 08:09:30|23324.35|23204.35|23325.95|23205.95|23325.95|23205.95|23324.35|23204.35|10
1637395780000|2021-11-20 08:09:40|23326.42|23206.42|23325.34|23205.34|23326.42|23206.42|23325.16|23205.16|10
1637395790000|2021-11-20 08:09:50|23325.42|23205.42|23324.67|23204.67|23325.42|23205.42|23324.36|23204.36|9
1637395800000|2021-11-20 08:10:00|23324.73|23204.73|23324.5|23204.5|23324.87|23204.87|23324.45|23204.45|10
1637395810000|2021-11-20 08:10:10|23324.58|23204.58|23328.57|23208.57|23328.57|23208.57|23324.58|23204.58|10
1637395820000|2021-11-20 08:10:20|23328.8|23208.8|23330.87|23210.87|23330.87|23210.87|23328.52|23208.52|10
1637395830000|2021-11-20 08:10:30|23330.9|23210.9|23327.18|23207.18|23330.9|23210.9|23327.18|23207.18|10
1637395840000|2021-11-20 08:10:40|23327.08|23207.08|23327.33|23207.33|23327.97|23207.97|23326.21|23206.21|10
1637395850000|2021-11-20 08:10:50|23326.91|23206.91|23325.38|23205.38|23326.91|23206.91|23325.27|23205.27|9
1637395860000|2021-11-20 08:11:00|23324.82|23204.82|23324.47|23204.47|23325.34|23205.34|23323.87|23203.87|10
1637395870000|2021-11-20 08:11:10|23323.46|23203.46|23321.54|23201.54|23323.46|23203.46|23321.54|23201.54|10
1637395880000|2021-11-20 08:11:20|23322.04|23202.04|23320.73|23200.73|23322.04|23202.04|23320.48|23200.48|10
1637395890000|2021-11-20 08:11:30|23320.23|23200.23|23318.16|23198.16|23320.93|23200.93|23318.06|23198.06|10
1637395900000|2021-11-20 08:11:40|23317.43|23197.43|23316.69|23196.69|23317.49|23197.49|23316.57|23196.57|10
1637395910000|2021-11-20 08:11:50|23316.77|23196.77|23320.84|23200.84|23321.18|23201.18|23316.77|23196.77|9
1637395920000|2021-11-20 08:12:00|23319.6|23199.6|23319.22|23199.22|23319.66|23199.66|23318.61|23198.61|9
1637395930000|2021-11-20 08:12:10|23319.07|23199.07|23318.23|23198.23|23319.25|23199.25|23318.1|23198.1|10
1637395940000|2021-11-20 08:12:20|23317.85|23197.85|23319.37|23199.37|23319.37|23199.37|23317.85|23197.85|10
1637395950000|2021-11-20 08:12:30|23319.52|23199.52|23319.39|23199.39|23319.55|23199.55|23319.26|23199.26|8
1637395960000|2021-11-20 08:12:40|23319.31|23199.31|23319.73|23199.73|23319.73|23199.73|23319.06|23199.06|7
1637395970000|2021-11-20 08:12:50|23319.77|23199.77|23319.87|23199.87|23320.01|23200.01|23319.61|23199.61|7
1637395980000|2021-11-20 08:13:00|23319.68|23199.68|23320.2|23200.2|23320.44|23200.44|23319.25|23199.25|10
1637395990000|2021-11-20 08:13:10|23320.6|23200.6|23322.83|23202.83|23322.83|23202.83|23320.47|23200.47|9
1637396000000|2021-11-20 08:13:20|23323.36|23203.36|23323.97|23203.97|23324.13|23204.13|23323.36|23203.36|9
1637396010000|2021-11-20 08:13:30|23323.48|23203.48|23324.3|23204.3|23324.3|23204.3|23323.2|23203.2|10
1637396020000|2021-11-20 08:13:40|23324.34|23204.34|23323.4|23203.4|23324.34|23204.34|23323.33|23203.33|10
1637396030000|2021-11-20 08:13:50|23323.72|23203.72|23323.02|23203.02|23323.72|23203.72|23322.94|23202.94|10
1637396040000|2021-11-20 08:14:00|23323.24|23203.24|23324.22|23204.22|23324.42|23204.42|23323.23|23203.23|10
1637396050000|2021-11-20 08:14:10|23324.26|23204.26|23325.72|23205.72|23325.72|23205.72|23323.57|23203.57|9
1637396060000|2021-11-20 08:14:20|23325.81|23205.81|23328.49|23208.49|23328.66|23208.66|23325.81|23205.81|10
1637396070000|2021-11-20 08:14:30|23330.02|23210.02|23330.22|23210.22|23330.22|23210.22|23329.34|23209.34|10
1637396080000|2021-11-20 08:14:40|23330.45|23210.45|23332.43|23212.43|23332.43|23212.43|23330|23210|10
1637396090000|2021-11-20 08:14:50|23332.86|23212.86|23338.08|23218.08|23338.08|23218.08|23332.86|23212.86|8
1637396100000|2021-11-20 08:15:00|23338.14|23218.14|23338.28|23218.28|23339.15|23219.15|23338.14|23218.14|10
1637396110000|2021-11-20 08:15:10|23338.18|23218.18|23338.37|23218.37|23339.51|23219.51|23338.18|23218.18|9
1637396120000|2021-11-20 08:15:20|23338.97|23218.97|23339.76|23219.76|23339.76|23219.76|23337.95|23217.95|10
1637396130000|2021-11-20 08:15:30|23339.63|23219.63|23340.98|23220.98|23341.11|23221.11|23338.89|23218.89|8
1637396140000|2021-11-20 08:15:40|23341.01|23221.01|23340.01|23220.01|23341.25|23221.25|23340.01|23220.01|10
1637396150000|2021-11-20 08:15:50|23340.11|23220.11|23339.58|23219.58|23340.11|23220.11|23338.98|23218.98|10
1637396160000|2021-11-20 08:16:00|23339.65|23219.65|23340.45|23220.45|23340.52|23220.52|23339.65|23219.65|9
1637396170000|2021-11-20 08:16:10|23340.58|23220.58|23342.47|23222.47|23342.8|23222.8|23340.25|23220.25|10
1637396180000|2021-11-20 08:16:20|23342.37|23222.37|23341.31|23221.31|23342.82|23222.82|23340.39|23220.39|10
1637396190000|2021-11-20 08:16:30|23340.36|23220.36|23335.23|23215.23|23340.36|23220.36|23335.23|23215.23|10
1637396200000|2021-11-20 08:16:40|23334.78|23214.78|23335.6|23215.6|23335.78|23215.78|23334.67|23214.67|10
1637396210000|2021-11-20 08:16:50|23334.76|23214.76|23332.31|23212.31|23334.76|23214.76|23331.92|23211.92|10
1637396220000|2021-11-20 08:17:00|23332.56|23212.56|23330.74|23210.74|23332.56|23212.56|23330.31|23210.31|10
1637396230000|2021-11-20 08:17:10|23330.84|23210.84|23331.22|23211.22|23331.22|23211.22|23330.43|23210.43|10
1637396240000|2021-11-20 08:17:20|23331.11|23211.11|23331.3|23211.3|23332.48|23212.48|23330.68|23210.68|9
1637396250000|2021-11-20 08:17:30|23331.44|23211.44|23332.2|23212.2|23332.81|23212.81|23331.44|23211.44|10
1637396260000|2021-11-20 08:17:40|23332.47|23212.47|23332.64|23212.64|23334.36|23214.36|23332.47|23212.47|10
1637396270000|2021-11-20 08:17:50|23332.58|23212.58|23336.38|23216.38|23336.38|23216.38|23332.58|23212.58|10
1637396280000|2021-11-20 08:18:00|23336.87|23216.87|23343.47|23223.47|23343.47|23223.47|23336.87|23216.87|10
1637396290000|2021-11-20 08:18:10|23343.67|23223.67|23347.13|23227.13|23347.13|23227.13|23343.67|23223.67|8
1637396300000|2021-11-20 08:18:20|23346.75|23226.75|23346.38|23226.38|23348.7|23228.7|23346.38|23226.38|9
1637396310000|2021-11-20 08:18:30|23346.81|23226.81|23349.17|23229.17|23350.07|23230.07|23346.81|23226.81|10
1637396320000|2021-11-20 08:18:40|23349.48|23229.48|23353.34|23233.34|23353.34|23233.34|23349.33|23229.33|10
1637396330000|2021-11-20 08:18:50|23353.75|23233.75|23352.53|23232.53|23353.75|23233.75|23352.53|23232.53|10
1637396340000|2021-11-20 08:19:00|23352.48|23232.48|23352.59|23232.59|23352.59|23232.59|23352.08|23232.08|7
1637396350000|2021-11-20 08:19:10|23352.61|23232.61|23353.39|23233.39|23353.76|23233.76|23352.4|23232.4|10
1637396360000|2021-11-20 08:19:20|23352.68|23232.68|23353.09|23233.09|23354.2|23234.2|23352.61|23232.61|8
1637396370000|2021-11-20 08:19:30|23352.91|23232.91|23352.11|23232.11|23353.27|23233.27|23352.11|23232.11|10
1637396380000|2021-11-20 08:19:40|23352.46|23232.46|23352.29|23232.29|23352.46|23232.46|23350.79|23230.79|10
1637396390000|2021-11-20 08:19:50|23352.49|23232.49|23353.75|23233.75|23353.75|23233.75|23351.95|23231.95|8
1637396400000|2021-11-20 08:20:00|23354.08|23234.08|23355.96|23235.96|23356.08|23236.08|23354.08|23234.08|10
1637396410000|2021-11-20 08:20:10|23356.39|23236.39|23357.14|23237.14|23357.58|23237.58|23356.39|23236.39|10
1637396420000|2021-11-20 08:20:20|23357.11|23237.11|23358.64|23238.64|23358.83|23238.83|23357.11|23237.11|8
1637396430000|2021-11-20 08:20:30|23358.45|23238.45|23356.25|23236.25|23358.45|23238.45|23356.17|23236.17|9
1637396440000|2021-11-20 08:20:40|23356.09|23236.09|23356.3|23236.3|23357.08|23237.08|23355.66|23235.66|10
1637396450000|2021-11-20 08:20:50|23356.77|23236.77|23359.01|23239.01|23359.01|23239.01|23356.77|23236.77|10
1637396460000|2021-11-20 08:21:00|23358.75|23238.75|23359.6|23239.6|23359.6|23239.6|23358.74|23238.74|7
1637396470000|2021-11-20 08:21:10|23358.76|23238.76|23357.12|23237.12|23358.95|23238.95|23357.12|23237.12|9
1637396480000|2021-11-20 08:21:20|23357.71|23237.71|23357.4|23237.4|23357.71|23237.71|23357.14|23237.14|10
1637396490000|2021-11-20 08:21:30|23357.26|23237.26|23357.04|23237.04|23357.26|23237.26|23356.81|23236.81|10
1637396500000|2021-11-20 08:21:40|23357.28|23237.28|23357.39|23237.39|23357.52|23237.52|23357.24|23237.24|10
1637396510000|2021-11-20 08:21:50|23357.63|23237.63|23357.73|23237.73|23357.96|23237.96|23356.56|23236.56|9
1637396520000|2021-11-20 08:22:00|23357.78|23237.78|23355.95|23235.95|23357.93|23237.93|23355.37|23235.37|10
1637396530000|2021-11-20 08:22:10|23355.83|23235.83|23355.27|23235.27|23355.84|23235.84|23355.22|23235.22|10
1637396540000|2021-11-20 08:22:20|23355.29|23235.29|23355.31|23235.31|23355.74|23235.74|23354.7|23234.7|10
1637396550000|2021-11-20 08:22:30|23355.55|23235.55|23355.43|23235.43|23355.58|23235.58|23355.22|23235.22|10
1637396560000|2021-11-20 08:22:40|23355.37|23235.37|23356.64|23236.64|23356.64|23236.64|23355.37|23235.37|9
1637396570000|2021-11-20 08:22:50|23356.24|23236.24|23356.07|23236.07|23356.35|23236.35|23355.97|23235.97|9
1637396580000|2021-11-20 08:23:00|23356.06|23236.06|23357.84|23237.84|23357.87|23237.87|23356.06|23236.06|8
1637396590000|2021-11-20 08:23:10|23357.73|23237.73|23357.84|23237.84|23357.84|23237.84|23357.49|23237.49|9
1637396600000|2021-11-20 08:23:20|23357.79|23237.79|23358.3|23238.3|23358.55|23238.55|23357.79|23237.79|10
1637396610000|2021-11-20 08:23:30|23358.38|23238.38|23358.1|23238.1|23358.83|23238.83|23357.6|23237.6|10
1637396620000|2021-11-20 08:23:40|23358.29|23238.29|23359.19|23239.19|23359.19|23239.19|23357.96|23237.96|8
1637396630000|2021-11-20 08:23:50|23359.04|23239.04|23359.89|23239.89|23360.26|23240.26|23359.04|23239.04|8
1637396640000|2021-11-20 08:24:00|23359.6|23239.6|23359.91|23239.91|23360.23|23240.23|23359.6|23239.6|10
1637396650000|2021-11-20 08:24:10|23359.99|23239.99|23360.42|23240.42|23360.42|23240.42|23359.94|23239.94|7
1637396660000|2021-11-20 08:24:20|23360.93|23240.93|23362.1|23242.1|23362.33|23242.33|23360.93|23240.93|9
1637396670000|2021-11-20 08:24:30|23362.76|23242.76|23362.16|23242.16|23362.97|23242.97|23362.16|23242.16|10
1637396680000|2021-11-20 08:24:40|23362.41|23242.41|23361.05|23241.05|23363.19|23243.19|23360.62|23240.62|10
1637396690000|2021-11-20 08:24:50|23360.88|23240.88|23360.92|23240.92|23361.53|23241.53|23360.55|23240.55|9
1637396700000|2021-11-20 08:25:00|23361.74|23241.74|23361.44|23241.44|23361.74|23241.74|23361.34|23241.34|9
1637396710000|2021-11-20 08:25:10|23360.83|23240.83|23361.53|23241.53|23361.61|23241.61|23360.83|23240.83|9
1637396720000|2021-11-20 08:25:20|23362.64|23242.64|23364.7|23244.7|23364.99|23244.99|23362.64|23242.64|10
1637396730000|2021-11-20 08:25:30|23364.57|23244.57|23367.73|23247.73|23367.73|23247.73|23364.57|23244.57|9
1637396740000|2021-11-20 08:25:40|23367.47|23247.47|23367.9|23247.9|23368.82|23248.82|23367.46|23247.46|8
1637396750000|2021-11-20 08:25:50|23368.03|23248.03|23368.11|23248.11|23368.49|23248.49|23367.89|23247.89|8
1637396760000|2021-11-20 08:26:00|23368.81|23248.81|23369.85|23249.85|23369.85|23249.85|23368.63|23248.63|10
1637396770000|2021-11-20 08:26:10|23369.82|23249.82|23370.25|23250.25|23370.48|23250.48|23369.82|23249.82|10
1637396780000|2021-11-20 08:26:20|23370.45|23250.45|23372.23|23252.23|23372.5|23252.5|23370.02|23250.02|10
1637396790000|2021-11-20 08:26:30|23372.19|23252.19|23372.37|23252.37|23372.57|23252.57|23371.72|23251.72|10
1637396800000|2021-11-20 08:26:40|23372.62|23252.62|23373.97|23253.97|23374.38|23254.38|23372.62|23252.62|10
1637396810000|2021-11-20 08:26:50|23374.52|23254.52|23376.02|23256.02|23376.02|23256.02|23374.28|23254.28|10
1637396820000|2021-11-20 08:27:00|23376.5|23256.5|23377.78|23257.78|23377.78|23257.78|23376.5|23256.5|9
1637396830000|2021-11-20 08:27:10|23377.79|23257.79|23381.24|23261.24|23381.24|23261.24|23377.79|23257.79|10
1637396840000|2021-11-20 08:27:20|23381.33|23261.33|23381.97|23261.97|23381.97|23261.97|23381.33|23261.33|8
1637396850000|2021-11-20 08:27:30|23382|23262|23380.26|23260.26|23382|23262|23380.26|23260.26|9
1637396860000|2021-11-20 08:27:40|23380.11|23260.11|23381.66|23261.66|23381.88|23261.88|23380.11|23260.11|10
1637396870000|2021-11-20 08:27:50|23381.74|23261.74|23384.52|23264.52|23384.52|23264.52|23381.74|23261.74|10
1637396880000|2021-11-20 08:28:00|23385.24|23265.24|23385.22|23265.22|23386.32|23266.32|23385.02|23265.02|10
1637396890000|2021-11-20 08:28:10|23385.41|23265.41|23386.03|23266.03|23386.56|23266.56|23385.4|23265.4|9
1637396900000|2021-11-20 08:28:20|23386.07|23266.07|23385.51|23265.51|23386.44|23266.44|23385.51|23265.51|10
1637396910000|2021-11-20 08:28:30|23385.28|23265.28|23384.98|23264.98|23385.75|23265.75|23384.78|23264.78|9
1637396920000|2021-11-20 08:28:40|23385.79|23265.79|23385.42|23265.42|23386|23266|23385.18|23265.18|10
1637396930000|2021-11-20 08:28:50|23384.96|23264.96|23385.79|23265.79|23386.93|23266.93|23384.69|23264.69|10
1637396940000|2021-11-20 08:29:00|23385.82|23265.82|23384.25|23264.25|23385.89|23265.89|23384.25|23264.25|10
1637396950000|2021-11-20 08:29:10|23386.08|23266.08|23386.84|23266.84|23386.84|23266.84|23385.6|23265.6|9
1637396960000|2021-11-20 08:29:20|23386.65|23266.65|23387.17|23267.17|23387.62|23267.62|23386.52|23266.52|10
1637396970000|2021-11-20 08:29:30|23387.61|23267.61|23389.04|23269.04|23389.04|23269.04|23387.53|23267.53|8
1637396980000|2021-11-20 08:29:40|23389.02|23269.02|23387.61|23267.61|23389.26|23269.26|23387.61|23267.61|8
1637396990000|2021-11-20 08:29:50|23387.84|23267.84|23388.31|23268.31|23388.31|23268.31|23387.73|23267.73|10
1637397000000|2021-11-20 08:30:00|23388.38|23268.38|23386.84|23266.84|23388.38|23268.38|23386.84|23266.84|10
1637397010000|2021-11-20 08:30:10|23386.8|23266.8|23388.69|23268.69|23388.83|23268.83|23386.8|23266.8|9
1637397020000|2021-11-20 08:30:20|23388.82|23268.82|23386.85|23266.85|23388.82|23268.82|23386.85|23266.85|10
1637397030000|2021-11-20 08:30:30|23386.42|23266.42|23386.69|23266.69|23387.37|23267.37|23386.42|23266.42|10
1637397040000|2021-11-20 08:30:40|23386.72|23266.72|23388.51|23268.51|23388.6|23268.6|23386.72|23266.72|9
1637397050000|2021-11-20 08:30:50|23388.24|23268.24|23389.14|23269.14|23389.14|23269.14|23387.35|23267.35|10
1637397060000|2021-11-20 08:31:00|23389.97|23269.97|23391.64|23271.64|23391.7|23271.7|23389.75|23269.75|10
1637397070000|2021-11-20 08:31:10|23391.77|23271.77|23392.39|23272.39|23392.43|23272.43|23391.77|23271.77|8
1637397080000|2021-11-20 08:31:20|23392.7|23272.7|23394.39|23274.39|23394.39|23274.39|23392.63|23272.63|9
1637397090000|2021-11-20 08:31:30|23394.73|23274.73|23397.92|23277.92|23397.99|23277.99|23394.73|23274.73|10
1637397100000|2021-11-20 08:31:40|23398.83|23278.83|23403.83|23283.83|23403.83|23283.83|23398.83|23278.83|10
1637397110000|2021-11-20 08:31:50|23403.75|23283.75|23406.29|23286.29|23406.29|23286.29|23403.75|23283.75|9
1637397120000|2021-11-20 08:32:00|23406.12|23286.12|23406.08|23286.08|23406.17|23286.17|23405.49|23285.49|8
1637397130000|2021-11-20 08:32:10|23406.09|23286.09|23406.07|23286.07|23406.82|23286.82|23405.81|23285.81|9
1637397140000|2021-11-20 08:32:20|23406.08|23286.08|23405.79|23285.79|23406.08|23286.08|23405.66|23285.66|9
1637397150000|2021-11-20 08:32:30|23405.82|23285.82|23409.31|23289.31|23409.31|23289.31|23405.82|23285.82|10
1637397160000|2021-11-20 08:32:40|23409.45|23289.45|23411.32|23291.32|23411.32|23291.32|23409.45|23289.45|10
1637397170000|2021-11-20 08:32:50|23411.23|23291.23|23409.81|23289.81|23411.23|23291.23|23409.5|23289.5|10
1637397180000|2021-11-20 08:33:00|23409.84|23289.84|23409.63|23289.63|23410.54|23290.54|23409.28|23289.28|10
1637397190000|2021-11-20 08:33:10|23408.41|23288.41|23408.38|23288.38|23408.54|23288.54|23408.13|23288.13|10
1637397200000|2021-11-20 08:33:20|23409.23|23289.23|23407.48|23287.48|23411.09|23291.09|23407.48|23287.48|8
1637397210000|2021-11-20 08:33:30|23407.05|23287.05|23403.22|23283.22|23407.28|23287.28|23403.22|23283.22|10
1637397220000|2021-11-20 08:33:40|23403.16|23283.16|23400.62|23280.62|23403.16|23283.16|23400.62|23280.62|10
1637397230000|2021-11-20 08:33:50|23401.42|23281.42|23400.1|23280.1|23401.45|23281.45|23399.82|23279.82|8
1637397240000|2021-11-20 08:34:00|23399.97|23279.97|23399.22|23279.22|23400.6|23280.6|23399.22|23279.22|9
1637397250000|2021-11-20 08:34:10|23398.41|23278.41|23398.54|23278.54|23399|23279|23398.41|23278.41|7
1637397260000|2021-11-20 08:34:20|23398.73|23278.73|23398.97|23278.97|23400.02|23280.02|23398.73|23278.73|10
1637397270000|2021-11-20 08:34:30|23398.92|23278.92|23398.32|23278.32|23398.93|23278.93|23397.99|23277.99|9
1637397280000|2021-11-20 08:34:40|23398.66|23278.66|23398.07|23278.07|23398.66|23278.66|23397.98|23277.98|10
1637397290000|2021-11-20 08:34:50|23398.45|23278.45|23398|23278|23398.45|23278.45|23397.36|23277.36|9
1637397300000|2021-11-20 08:35:00|23398.58|23278.58|23398.12|23278.12|23400.62|23280.62|23398.12|23278.12|9
1637397310000|2021-11-20 08:35:10|23397.98|23277.98|23396.4|23276.4|23397.98|23277.98|23396.16|23276.16|8
1637397320000|2021-11-20 08:35:20|23396.35|23276.35|23396.97|23276.97|23396.97|23276.97|23395.88|23275.88|7
1637397330000|2021-11-20 08:35:30|23396.74|23276.74|23396.87|23276.87|23397.18|23277.18|23396.24|23276.24|9
1637397340000|2021-11-20 08:35:40|23396.93|23276.93|23394.81|23274.81|23396.93|23276.93|23394.81|23274.81|9
1637397350000|2021-11-20 08:35:50|23394.78|23274.78|23395.22|23275.22|23395.62|23275.62|23394.78|23274.78|10
1637397360000|2021-11-20 08:36:00|23395.53|23275.53|23394.03|23274.03|23395.53|23275.53|23393.95|23273.95|10
1637397370000|2021-11-20 08:36:10|23392.96|23272.96|23390.99|23270.99|23393.27|23273.27|23390.99|23270.99|9
1637397380000|2021-11-20 08:36:20|23389.8|23269.8|23383.74|23263.74|23389.8|23269.8|23383.74|23263.74|9
1637397390000|2021-11-20 08:36:30|23383.16|23263.16|23381.86|23261.86|23383.16|23263.16|23381.29|23261.29|10
1637397400000|2021-11-20 08:36:40|23381.9|23261.9|23383.07|23263.07|23383.07|23263.07|23381.76|23261.76|10
1637397410000|2021-11-20 08:36:50|23382|23262|23382.13|23262.13|23382.18|23262.18|23381.82|23261.82|9
1637397420000|2021-11-20 08:37:00|23382.27|23262.27|23380.55|23260.55|23382.27|23262.27|23380.45|23260.45|10
1637397430000|2021-11-20 08:37:10|23380.43|23260.43|23381.07|23261.07|23382.23|23262.23|23380.13|23260.13|8
1637397440000|2021-11-20 08:37:20|23380.96|23260.96|23381.19|23261.19|23383.16|23263.16|23380.96|23260.96|9
1637397450000|2021-11-20 08:37:30|23381.35|23261.35|23387.51|23267.51|23387.51|23267.51|23381.35|23261.35|10
1637397460000|2021-11-20 08:37:40|23387.27|23267.27|23392.16|23272.16|23392.16|23272.16|23387.27|23267.27|10
1637397470000|2021-11-20 08:37:50|23392.55|23272.55|23392.56|23272.56|23393.17|23273.17|23392.13|23272.13|9
1637397480000|2021-11-20 08:38:00|23395.95|23275.95|23398.39|23278.39|23399.31|23279.31|23395.95|23275.95|9
1637397490000|2021-11-20 08:38:10|23399.78|23279.78|23401.97|23281.97|23402.19|23282.19|23399.78|23279.78|9
1637397500000|2021-11-20 08:38:20|23402.18|23282.18|23402.43|23282.43|23402.7|23282.7|23402|23282|9
1637397510000|2021-11-20 08:38:30|23402.38|23282.38|23404.36|23284.36|23404.8|23284.8|23402.38|23282.38|10
1637397520000|2021-11-20 08:38:40|23404.64|23284.64|23407|23287|23407|23287|23404.34|23284.34|10
1637397530000|2021-11-20 08:38:50|23407.25|23287.25|23409.09|23289.09|23409.09|23289.09|23407.25|23287.25|8
1637397540000|2021-11-20 08:39:00|23409.5|23289.5|23410.02|23290.02|23410.04|23290.04|23408.96|23288.96|9
1637397550000|2021-11-20 08:39:10|23409.83|23289.83|23409.9|23289.9|23409.9|23289.9|23408.54|23288.54|10
1637397560000|2021-11-20 08:39:20|23413.25|23293.25|23415.88|23295.88|23415.88|23295.88|23413.25|23293.25|10
1637397570000|2021-11-20 08:39:30|23416.36|23296.36|23424.77|23304.77|23424.77|23304.77|23416.36|23296.36|9
1637397580000|2021-11-20 08:39:40|23425.66|23305.66|23428.85|23308.85|23428.85|23308.85|23425.66|23305.66|10
1637397590000|2021-11-20 08:39:50|23428.17|23308.17|23437.08|23317.08|23437.08|23317.08|23428.17|23308.17|10
1637397600000|2021-11-20 08:40:00|23437.01|23317.01|23439.76|23319.76|23439.76|23319.76|23437.01|23317.01|10
1637397610000|2021-11-20 08:40:10|23438.74|23318.74|23437.56|23317.56|23438.9|23318.9|23437.48|23317.48|10
1637397620000|2021-11-20 08:40:20|23436.65|23316.65|23437.32|23317.32|23438.04|23318.04|23436.22|23316.22|9
1637397630000|2021-11-20 08:40:30|23436.11|23316.11|23434.88|23314.88|23436.11|23316.11|23434.36|23314.36|9
1637397640000|2021-11-20 08:40:40|23435.5|23315.5|23438.95|23318.95|23438.95|23318.95|23435.08|23315.08|10
1637397650000|2021-11-20 08:40:50|23438.93|23318.93|23440.37|23320.37|23440.37|23320.37|23438.93|23318.93|10
1637397660000|2021-11-20 08:41:00|23440.29|23320.29|23440.54|23320.54|23440.61|23320.61|23439.56|23319.56|10
1637397670000|2021-11-20 08:41:10|23440.53|23320.53|23439.47|23319.47|23441.25|23321.25|23439.24|23319.24|10
1637397680000|2021-11-20 08:41:20|23440.31|23320.31|23443.58|23323.58|23443.58|23323.58|23440.31|23320.31|10
1637397690000|2021-11-20 08:41:30|23443.25|23323.25|23443.38|23323.38|23443.72|23323.72|23443.17|23323.17|10
1637397700000|2021-11-20 08:41:40|23443.44|23323.44|23442.32|23322.32|23443.44|23323.44|23441.97|23321.97|9
1637397710000|2021-11-20 08:41:50|23442.71|23322.71|23446.21|23326.21|23446.21|23326.21|23442.71|23322.71|10
1637397720000|2021-11-20 08:42:00|23446.54|23326.54|23448.05|23328.05|23448.05|23328.05|23446.14|23326.14|9
1637397730000|2021-11-20 08:42:10|23448.95|23328.95|23451.42|23331.42|23451.42|23331.42|23448.95|23328.95|10
1637397740000|2021-11-20 08:42:20|23452.37|23332.37|23454.11|23334.11|23454.11|23334.11|23452.2|23332.2|10
1637397750000|2021-11-20 08:42:30|23454.53|23334.53|23456.41|23336.41|23457.6|23337.6|23454.53|23334.53|10
1637397760000|2021-11-20 08:42:40|23456.9|23336.9|23459.05|23339.05|23459.53|23339.53|23456.9|23336.9|10
1637397770000|2021-11-20 08:42:50|23459.57|23339.57|23460.94|23340.94|23460.94|23340.94|23459.57|23339.57|10
1637397780000|2021-11-20 08:43:00|23460.61|23340.61|23464.09|23344.09|23464.47|23344.47|23460.46|23340.46|10
1637397790000|2021-11-20 08:43:10|23463.93|23343.93|23463.76|23343.76|23464.33|23344.33|23462.46|23342.46|10
1637397800000|2021-11-20 08:43:20|23463.19|23343.19|23461.52|23341.52|23463.19|23343.19|23460.64|23340.64|10
1637397810000|2021-11-20 08:43:30|23460.72|23340.72|23463.41|23343.41|23463.75|23343.75|23460.72|23340.72|10
1637397820000|2021-11-20 08:43:40|23462.99|23342.99|23460.74|23340.74|23462.99|23342.99|23460.74|23340.74|10
1637397830000|2021-11-20 08:43:50|23460.12|23340.12|23460.14|23340.14|23460.17|23340.17|23459.34|23339.34|10
1637397840000|2021-11-20 08:44:00|23460.3|23340.3|23460.16|23340.16|23460.42|23340.42|23459.91|23339.91|8
1637397850000|2021-11-20 08:44:10|23460.14|23340.14|23462.42|23342.42|23462.42|23342.42|23460.14|23340.14|10
1637397860000|2021-11-20 08:44:20|23462.01|23342.01|23463.26|23343.26|23463.26|23343.26|23462.01|23342.01|9
1637397870000|2021-11-20 08:44:30|23463.23|23343.23|23463.42|23343.42|23463.42|23343.42|23462.77|23342.77|9
1637397880000|2021-11-20 08:44:40|23463.16|23343.16|23465.21|23345.21|23465.21|23345.21|23463.16|23343.16|9
1637397890000|2021-11-20 08:44:50|23465.41|23345.41|23465.03|23345.03|23465.41|23345.41|23464.74|23344.74|9
1637397900000|2021-11-20 08:45:00|23465.05|23345.05|23465.03|23345.03|23465.08|23345.08|23464.56|23344.56|10
1637397910000|2021-11-20 08:45:10|23465.06|23345.06|23466.04|23346.04|23466.47|23346.47|23465.06|23345.06|9
1637397920000|2021-11-20 08:45:20|23466.09|23346.09|23469.81|23349.81|23469.81|23349.81|23466.09|23346.09|10
1637397930000|2021-11-20 08:45:30|23469.73|23349.73|23468.8|23348.8|23469.75|23349.75|23468.22|23348.22|8
1637397940000|2021-11-20 08:45:40|23468.88|23348.88|23470.71|23350.71|23471.29|23351.29|23468.86|23348.86|8
1637397950000|2021-11-20 08:45:50|23470.95|23350.95|23465.77|23345.77|23470.95|23350.95|23465.6|23345.6|10
1637397960000|2021-11-20 08:46:00|23465.3|23345.3|23459.1|23339.1|23465.3|23345.3|23459.1|23339.1|9
1637397970000|2021-11-20 08:46:10|23458.82|23338.82|23458.96|23338.96|23459.11|23339.11|23458.6|23338.6|10
1637397980000|2021-11-20 08:46:20|23458.89|23338.89|23458.23|23338.23|23458.89|23338.89|23458.15|23338.15|8
1637397990000|2021-11-20 08:46:30|23458.14|23338.14|23454.37|23334.37|23458.14|23338.14|23454.37|23334.37|10
1637398000000|2021-11-20 08:46:40|23454.78|23334.78|23452.75|23332.75|23454.87|23334.87|23452.56|23332.56|9
1637398010000|2021-11-20 08:46:50|23452.77|23332.77|23452.41|23332.41|23453.05|23333.05|23452.41|23332.41|10
1637398020000|2021-11-20 08:47:00|23452.4|23332.4|23451.33|23331.33|23452.6|23332.6|23450.58|23330.58|10
1637398030000|2021-11-20 08:47:10|23451.6|23331.6|23451.73|23331.73|23451.87|23331.87|23451.49|23331.49|10
1637398040000|2021-11-20 08:47:20|23451.66|23331.66|23444.09|23324.09|23451.91|23331.91|23444.09|23324.09|10
1637398050000|2021-11-20 08:47:30|23443.8|23323.8|23442.25|23322.25|23443.8|23323.8|23442.25|23322.25|10
1637398060000|2021-11-20 08:47:40|23442.19|23322.19|23438.86|23318.86|23442.19|23322.19|23438.6|23318.6|10
1637398070000|2021-11-20 08:47:50|23438.52|23318.52|23436.23|23316.23|23438.52|23318.52|23436.05|23316.05|9
1637398080000|2021-11-20 08:48:00|23437.36|23317.36|23436.22|23316.22|23437.75|23317.75|23436.22|23316.22|9
1637398090000|2021-11-20 08:48:10|23436.2|23316.2|23436.43|23316.43|23436.43|23316.43|23434.9|23314.9|9
1637398100000|2021-11-20 08:48:20|23436.86|23316.86|23435.2|23315.2|23437|23317|23435.2|23315.2|10
1637398110000|2021-11-20 08:48:30|23435.66|23315.66|23433.09|23313.09|23435.66|23315.66|23433.09|23313.09|8
1637398120000|2021-11-20 08:48:40|23433.36|23313.36|23435.61|23315.61|23435.61|23315.61|23433.15|23313.15|9
1637398130000|2021-11-20 08:48:50|23435.73|23315.73|23436.09|23316.09|23436.61|23316.61|23435.34|23315.34|8
1637398140000|2021-11-20 08:49:00|23436.06|23316.06|23434.95|23314.95|23436.06|23316.06|23434.88|23314.88|8
1637398150000|2021-11-20 08:49:10|23434.98|23314.98|23433.69|23313.69|23434.98|23314.98|23433.66|23313.66|10
1637398160000|2021-11-20 08:49:20|23433.83|23313.83|23429.63|23309.63|23433.83|23313.83|23429.44|23309.44|10
1637398170000|2021-11-20 08:49:30|23428.65|23308.65|23428.13|23308.13|23429.62|23309.62|23427.99|23307.99|10
1637398180000|2021-11-20 08:49:40|23427.99|23307.99|23426.48|23306.48|23427.99|23307.99|23425.68|23305.68|9
1637398190000|2021-11-20 08:49:50|23426.41|23306.41|23424.35|23304.35|23426.41|23306.41|23424.35|23304.35|10
1637398200000|2021-11-20 08:50:00|23424.48|23304.48|23422.59|23302.59|23425.14|23305.14|23422.59|23302.59|10
1637398210000|2021-11-20 08:50:10|23422.31|23302.31|23423.04|23303.04|23423.35|23303.35|23420.94|23300.94|10
1637398220000|2021-11-20 08:50:20|23422.81|23302.81|23423.51|23303.51|23423.7|23303.7|23422.63|23302.63|10
1637398230000|2021-11-20 08:50:30|23423.99|23303.99|23426.83|23306.83|23426.83|23306.83|23423.99|23303.99|8
1637398240000|2021-11-20 08:50:40|23427.39|23307.39|23433.57|23313.57|23433.57|23313.57|23427.39|23307.39|10
1637398250000|2021-11-20 08:50:50|23434.42|23314.42|23441.26|23321.26|23441.26|23321.26|23434.42|23314.42|10
1637398260000|2021-11-20 08:51:00|23441.57|23321.57|23444.54|23324.54|23444.71|23324.71|23441.57|23321.57|9
1637398270000|2021-11-20 08:51:10|23444.3|23324.3|23446.64|23326.64|23446.64|23326.64|23444.15|23324.15|10
1637398280000|2021-11-20 08:51:20|23445.51|23325.51|23449.5|23329.5|23449.5|23329.5|23445.51|23325.51|10
1637398290000|2021-11-20 08:51:30|23448.62|23328.62|23450.77|23330.77|23450.77|23330.77|23448.62|23328.62|9
1637398300000|2021-11-20 08:51:40|23450.65|23330.65|23452.37|23332.37|23452.37|23332.37|23450.65|23330.65|10
1637398310000|2021-11-20 08:51:50|23453.09|23333.09|23453.17|23333.17|23453.17|23333.17|23452.7|23332.7|10
1637398320000|2021-11-20 08:52:00|23454.25|23334.25|23455.39|23335.39|23456.06|23336.06|23454.25|23334.25|10
1637398330000|2021-11-20 08:52:10|23455.21|23335.21|23454.85|23334.85|23455.21|23335.21|23454.57|23334.57|9
1637398340000|2021-11-20 08:52:20|23455.33|23335.33|23453.65|23333.65|23455.33|23335.33|23453.65|23333.65|9
1637398350000|2021-11-20 08:52:30|23453.55|23333.55|23453.6|23333.6|23453.76|23333.76|23453.38|23333.38|7
1637398360000|2021-11-20 08:52:40|23453.32|23333.32|23453.36|23333.36|23453.99|23333.99|23453.32|23333.32|8
1637398370000|2021-11-20 08:52:50|23453.28|23333.28|23455.6|23335.6|23455.6|23335.6|23453.28|23333.28|8
1637398380000|2021-11-20 08:53:00|23455.77|23335.77|23455.85|23335.85|23457.07|23337.07|23455.77|23335.77|9
1637398390000|2021-11-20 08:53:10|23455.74|23335.74|23456.69|23336.69|23456.75|23336.75|23455.74|23335.74|9
1637398400000|2021-11-20 08:53:20|23456.9|23336.9|23457.07|23337.07|23457.25|23337.25|23456.83|23336.83|9
1637398410000|2021-11-20 08:53:30|23457.01|23337.01|23456.57|23336.57|23457.01|23337.01|23456.54|23336.54|6
1637398420000|2021-11-20 08:53:40|23456.78|23336.78|23456.37|23336.37|23456.78|23336.78|23456.37|23336.37|7
1637398430000|2021-11-20 08:53:50|23456.32|23336.32|23453.22|23333.22|23456.32|23336.32|23453.14|23333.14|9
1637398440000|2021-11-20 08:54:00|23453.21|23333.21|23455.01|23335.01|23455.03|23335.03|23453.21|23333.21|7
1637398450000|2021-11-20 08:54:10|23455.22|23335.22|23454.21|23334.21|23455.22|23335.22|23454.21|23334.21|10
1637398460000|2021-11-20 08:54:20|23454.02|23334.02|23453.43|23333.43|23454.02|23334.02|23452.44|23332.44|7
1637398470000|2021-11-20 08:54:30|23453.4|23333.4|23454.56|23334.56|23454.56|23334.56|23453.05|23333.05|9
1637398480000|2021-11-20 08:54:40|23454.72|23334.72|23454.23|23334.23|23454.72|23334.72|23453.1|23333.1|9
1637398490000|2021-11-20 08:54:50|23454.04|23334.04|23453.91|23333.91|23454.17|23334.17|23453.79|23333.79|9
1637398500000|2021-11-20 08:55:00|23454.42|23334.42|23454.88|23334.88|23457.23|23337.23|23454.15|23334.15|10
1637398510000|2021-11-20 08:55:10|23456.03|23336.03|23453.6|23333.6|23457.58|23337.58|23452.61|23332.61|10
1637398520000|2021-11-20 08:55:20|23452.93|23332.93|23450.11|23330.11|23452.95|23332.95|23450.11|23330.11|10
1637398530000|2021-11-20 08:55:30|23449.44|23329.44|23445.84|23325.84|23449.44|23329.44|23445.84|23325.84|10
1637398540000|2021-11-20 08:55:40|23445.19|23325.19|23444.18|23324.18|23445.19|23325.19|23443.62|23323.62|10
1637398550000|2021-11-20 08:55:50|23443.87|23323.87|23446.62|23326.62|23446.62|23326.62|23443.19|23323.19|9
1637398560000|2021-11-20 08:56:00|23446.66|23326.66|23447.74|23327.74|23447.74|23327.74|23446.63|23326.63|9
1637398570000|2021-11-20 08:56:10|23447.14|23327.14|23446.77|23326.77|23447.16|23327.16|23443.67|23323.67|10
1637398580000|2021-11-20 08:56:20|23446.86|23326.86|23446.89|23326.89|23446.98|23326.98|23445.26|23325.26|10
1637398590000|2021-11-20 08:56:30|23446.79|23326.79|23447.17|23327.17|23447.17|23327.17|23446.77|23326.77|8
1637398600000|2021-11-20 08:56:40|23446.97|23326.97|23445.57|23325.57|23447.51|23327.51|23445.57|23325.57|10
1637398610000|2021-11-20 08:56:50|23445.55|23325.55|23439.09|23319.09|23445.55|23325.55|23439.09|23319.09|10
1637398620000|2021-11-20 08:57:00|23438.17|23318.17|23438.89|23318.89|23439.07|23319.07|23437.47|23317.47|9
1637398630000|2021-11-20 08:57:10|23438.37|23318.37|23438.5|23318.5|23439.03|23319.03|23438.36|23318.36|10
1637398640000|2021-11-20 08:57:20|23438.27|23318.27|23437.67|23317.67|23438.27|23318.27|23437.01|23317.01|9
1637398650000|2021-11-20 08:57:30|23438.59|23318.59|23438.12|23318.12|23438.76|23318.76|23438.12|23318.12|9
1637398660000|2021-11-20 08:57:40|23438.09|23318.09|23437.95|23317.95|23438.55|23318.55|23436.85|23316.85|10
1637398670000|2021-11-20 08:57:50|23437.94|23317.94|23437.65|23317.65|23437.94|23317.94|23437.49|23317.49|7
1637398680000|2021-11-20 08:58:00|23437.8|23317.8|23435.1|23315.1|23437.8|23317.8|23435.1|23315.1|9
1637398690000|2021-11-20 08:58:10|23435.37|23315.37|23430.75|23310.75|23435.37|23315.37|23430.75|23310.75|10
1637398700000|2021-11-20 08:58:20|23429.76|23309.76|23427.27|23307.27|23429.76|23309.76|23427.27|23307.27|10
1637398710000|2021-11-20 08:58:30|23426.6|23306.6|23422.92|23302.92|23426.6|23306.6|23422.43|23302.43|9
1637398720000|2021-11-20 08:58:40|23422.51|23302.51|23416.84|23296.84|23422.51|23302.51|23416.84|23296.84|10
1637398730000|2021-11-20 08:58:50|23416.97|23296.97|23415.23|23295.23|23416.97|23296.97|23414.53|23294.53|9
1637398740000|2021-11-20 08:59:00|23415.06|23295.06|23416.47|23296.47|23416.78|23296.78|23415.06|23295.06|10
1637398750000|2021-11-20 08:59:10|23417.56|23297.56|23415.01|23295.01|23417.75|23297.75|23414.99|23294.99|10
1637398760000|2021-11-20 08:59:20|23414.77|23294.77|23412.91|23292.91|23414.77|23294.77|23412.8|23292.8|9
1637398770000|2021-11-20 08:59:30|23412.65|23292.65|23413.62|23293.62|23413.82|23293.82|23412.65|23292.65|10
1637398780000|2021-11-20 08:59:40|23413.75|23293.75|23415.61|23295.61|23415.61|23295.61|23413.75|23293.75|8
1637398790000|2021-11-20 08:59:50|23415.7|23295.7|23415.88|23295.88|23415.95|23295.95|23415.43|23295.43|10
1637398800000|2021-11-20 09:00:00|23415.62|23295.62|23412.58|23292.58|23415.62|23295.62|23412.58|23292.58|10
1637398810000|2021-11-20 09:00:10|23412.59|23292.59|23414.01|23294.01|23414.01|23294.01|23412.23|23292.23|9
1637398820000|2021-11-20 09:00:20|23413.37|23293.37|23412.17|23292.17|23413.37|23293.37|23411.71|23291.71|9
1637398830000|2021-11-20 09:00:30|23412.2|23292.2|23412.65|23292.65|23412.69|23292.69|23411.2|23291.2|9
1637398840000|2021-11-20 09:00:40|23412.76|23292.76|23412.42|23292.42|23413.65|23293.65|23412.42|23292.42|9
1637398850000|2021-11-20 09:00:50|23412.95|23292.95|23413.13|23293.13|23413.13|23293.13|23412.29|23292.29|8
1637398860000|2021-11-20 09:01:00|23412.34|23292.34|23412.62|23292.62|23412.62|23292.62|23412.34|23292.34|8
1637398870000|2021-11-20 09:01:10|23412.58|23292.58|23412.87|23292.87|23412.87|23292.87|23412.57|23292.57|7
1637398880000|2021-11-20 09:01:20|23412.82|23292.82|23415.28|23295.28|23415.28|23295.28|23412.66|23292.66|9
1637398890000|2021-11-20 09:01:30|23415.74|23295.74|23418.77|23298.77|23418.77|23298.77|23415.49|23295.49|10
1637398900000|2021-11-20 09:01:40|23419.76|23299.76|23421.8|23301.8|23422.39|23302.39|23419.76|23299.76|10
1637398910000|2021-11-20 09:01:50|23421.7|23301.7|23419.44|23299.44|23421.7|23301.7|23419.14|23299.14|10
1637398920000|2021-11-20 09:02:00|23419.49|23299.49|23422.14|23302.14|23422.23|23302.23|23419.49|23299.49|10
1637398930000|2021-11-20 09:02:10|23422.77|23302.77|23426.02|23306.02|23426.02|23306.02|23422.77|23302.77|10
1637398940000|2021-11-20 09:02:20|23426.23|23306.23|23428.27|23308.27|23428.29|23308.29|23426.23|23306.23|10
1637398950000|2021-11-20 09:02:30|23428.22|23308.22|23430.53|23310.53|23430.53|23310.53|23428.22|23308.22|8
1637398960000|2021-11-20 09:02:40|23430.71|23310.71|23436.4|23316.4|23436.43|23316.43|23430.71|23310.71|10
1637398970000|2021-11-20 09:02:50|23436.33|23316.33|23439.19|23319.19|23439.19|23319.19|23436.31|23316.31|10
1637398980000|2021-11-20 09:03:00|23438.64|23318.64|23443.15|23323.15|23443.15|23323.15|23438.64|23318.64|10
1637398990000|2021-11-20 09:03:10|23443.34|23323.34|23444.01|23324.01|23444.3|23324.3|23443.04|23323.04|10
1637399000000|2021-11-20 09:03:20|23444.23|23324.23|23444.03|23324.03|23444.92|23324.92|23443.95|23323.95|9
1637399010000|2021-11-20 09:03:30|23444.08|23324.08|23444.12|23324.12|23444.55|23324.55|23443.62|23323.62|10
1637399020000|2021-11-20 09:03:40|23445.6|23325.6|23448.43|23328.43|23448.56|23328.56|23445.6|23325.6|9
1637399030000|2021-11-20 09:03:50|23448.61|23328.61|23449.22|23329.22|23449.41|23329.41|23448.46|23328.46|10
1637399040000|2021-11-20 09:04:00|23448.93|23328.93|23448.72|23328.72|23450.95|23330.95|23448.72|23328.72|10
1637399050000|2021-11-20 09:04:10|23448.74|23328.74|23447.61|23327.61|23448.74|23328.74|23447.46|23327.46|10
1637399060000|2021-11-20 09:04:20|23447.21|23327.21|23446.48|23326.48|23447.21|23327.21|23446.47|23326.47|10
1637399070000|2021-11-20 09:04:30|23446.04|23326.04|23448.9|23328.9|23448.9|23328.9|23446.04|23326.04|10
1637399080000|2021-11-20 09:04:40|23449.09|23329.09|23452.64|23332.64|23452.64|23332.64|23449.09|23329.09|9
1637399090000|2021-11-20 09:04:50|23454.98|23334.98|23460.69|23340.69|23460.69|23340.69|23454.98|23334.98|10
1637399100000|2021-11-20 09:05:00|23460.53|23340.53|23460.71|23340.71|23461.5|23341.5|23459.5|23339.5|10
1637399110000|2021-11-20 09:05:10|23460.76|23340.76|23460.53|23340.53|23461.54|23341.54|23460.41|23340.41|10
1637399120000|2021-11-20 09:05:20|23460.38|23340.38|23458.53|23338.53|23460.64|23340.64|23458.42|23338.42|9
1637399130000|2021-11-20 09:05:30|23458.25|23338.25|23459.67|23339.67|23460.16|23340.16|23458.04|23338.04|10
1637399140000|2021-11-20 09:05:40|23459.82|23339.82|23461.15|23341.15|23461.46|23341.46|23459.79|23339.79|10
1637399150000|2021-11-20 09:05:50|23461.41|23341.41|23461.74|23341.74|23463.42|23343.42|23461.41|23341.41|10
1637399160000|2021-11-20 09:06:00|23462.25|23342.25|23461.87|23341.87|23462.58|23342.58|23461.87|23341.87|9
1637399170000|2021-11-20 09:06:10|23461.27|23341.27|23461.01|23341.01|23461.27|23341.27|23459.53|23339.53|10
1637399180000|2021-11-20 09:06:20|23461.03|23341.03|23464.7|23344.7|23464.76|23344.76|23461.03|23341.03|9
1637399190000|2021-11-20 09:06:30|23465.39|23345.39|23463.36|23343.36|23465.39|23345.39|23463.36|23343.36|10
1637399200000|2021-11-20 09:06:40|23463.52|23343.52|23461.74|23341.74|23463.8|23343.8|23461.74|23341.74|10
1637399210000|2021-11-20 09:06:50|23461.65|23341.65|23460.96|23340.96|23461.65|23341.65|23460.96|23340.96|10
1637399220000|2021-11-20 09:07:00|23461.52|23341.52|23459.61|23339.61|23461.52|23341.52|23458.99|23338.99|8
1637399230000|2021-11-20 09:07:10|23459.72|23339.72|23460.31|23340.31|23460.44|23340.44|23459.29|23339.29|9
1637399240000|2021-11-20 09:07:20|23460.2|23340.2|23457.54|23337.54|23460.28|23340.28|23457.54|23337.54|9
1637399250000|2021-11-20 09:07:30|23457.63|23337.63|23462.6|23342.6|23462.6|23342.6|23457.63|23337.63|10
1637399260000|2021-11-20 09:07:40|23462.64|23342.64|23462.36|23342.36|23462.64|23342.64|23461.94|23341.94|7
1637399270000|2021-11-20 09:07:50|23461.95|23341.95|23461.9|23341.9|23462.13|23342.13|23461.89|23341.89|9
1637399280000|2021-11-20 09:08:00|23462.1|23342.1|23462.92|23342.92|23462.92|23342.92|23462.1|23342.1|9
1637399290000|2021-11-20 09:08:10|23462.91|23342.91|23462.13|23342.13|23462.91|23342.91|23460.78|23340.78|9
1637399300000|2021-11-20 09:08:20|23462.21|23342.21|23462.28|23342.28|23462.38|23342.38|23461.42|23341.42|10
1637399310000|2021-11-20 09:08:30|23462.42|23342.42|23465.3|23345.3|23465.3|23345.3|23462.42|23342.42|10
1637399320000|2021-11-20 09:08:40|23465.36|23345.36|23465.27|23345.27|23465.47|23345.47|23464.92|23344.92|10
1637399330000|2021-11-20 09:08:50|23465.31|23345.31|23465.63|23345.63|23465.64|23345.64|23465.31|23345.31|10
1637399340000|2021-11-20 09:09:00|23465.66|23345.66|23466.53|23346.53|23466.53|23346.53|23465.56|23345.56|6
1637399350000|2021-11-20 09:09:10|23466.54|23346.54|23467.67|23347.67|23467.67|23347.67|23466.32|23346.32|8
1637399360000|2021-11-20 09:09:20|23467.72|23347.72|23468.34|23348.34|23468.61|23348.61|23467.72|23347.72|9
1637399370000|2021-11-20 09:09:30|23468.33|23348.33|23467.69|23347.69|23469.76|23349.76|23467.25|23347.25|10
1637399380000|2021-11-20 09:09:40|23467.89|23347.89|23469.73|23349.73|23471.07|23351.07|23467.89|23347.89|10
1637399390000|2021-11-20 09:09:50|23470.42|23350.42|23472.83|23352.83|23472.83|23352.83|23470.42|23350.42|9
1637399400000|2021-11-20 09:10:00|23472.89|23352.89|23473.23|23353.23|23473.82|23353.82|23472.88|23352.88|9
1637399410000|2021-11-20 09:10:10|23473.48|23353.48|23474.28|23354.28|23474.46|23354.46|23473.48|23353.48|8
1637399420000|2021-11-20 09:10:20|23474.46|23354.46|23476.09|23356.09|23476.09|23356.09|23474.41|23354.41|10
1637399430000|2021-11-20 09:10:30|23476.51|23356.51|23475.87|23355.87|23476.68|23356.68|23475.87|23355.87|10
1637399440000|2021-11-20 09:10:40|23474.55|23354.55|23475.48|23355.48|23475.48|23355.48|23474.4|23354.4|10
1637399450000|2021-11-20 09:10:50|23474.82|23354.82|23476.86|23356.86|23476.86|23356.86|23474.82|23354.82|10
1637399460000|2021-11-20 09:11:00|23476.53|23356.53|23476.51|23356.51|23476.56|23356.56|23476.36|23356.36|9
1637399470000|2021-11-20 09:11:10|23476.72|23356.72|23475.69|23355.69|23476.72|23356.72|23475.69|23355.69|8
1637399480000|2021-11-20 09:11:20|23475.72|23355.72|23474.79|23354.79|23475.72|23355.72|23474.68|23354.68|10
1637399490000|2021-11-20 09:11:30|23474.91|23354.91|23474.97|23354.97|23475.13|23355.13|23474.59|23354.59|9
1637399500000|2021-11-20 09:11:40|23474.72|23354.72|23474.94|23354.94|23475.85|23355.85|23474.67|23354.67|8
1637399510000|2021-11-20 09:11:50|23474.9|23354.9|23475.66|23355.66|23476.05|23356.05|23474.51|23354.51|10
1637399520000|2021-11-20 09:12:00|23475|23355|23474.5|23354.5|23475|23355|23474.22|23354.22|9
1637399530000|2021-11-20 09:12:10|23474.13|23354.13|23474.58|23354.58|23474.98|23354.98|23474.13|23354.13|8
1637399540000|2021-11-20 09:12:20|23475.79|23355.79|23480.48|23360.48|23480.48|23360.48|23475.79|23355.79|10
1637399550000|2021-11-20 09:12:30|23480.64|23360.64|23482.41|23362.41|23482.41|23362.41|23480.05|23360.05|10
1637399560000|2021-11-20 09:12:40|23482.03|23362.03|23484.43|23364.43|23484.61|23364.61|23482.03|23362.03|10
1637399570000|2021-11-20 09:12:50|23484.15|23364.15|23486.33|23366.33|23486.46|23366.46|23484.15|23364.15|9
1637399580000|2021-11-20 09:13:00|23486.56|23366.56|23488.47|23368.47|23488.47|23368.47|23486.56|23366.56|9
1637399590000|2021-11-20 09:13:10|23488.64|23368.64|23488.93|23368.93|23489.43|23369.43|23488.61|23368.61|10
1637399600000|2021-11-20 09:13:20|23488.53|23368.53|23488.89|23368.89|23489.04|23369.04|23487.64|23367.64|10
1637399610000|2021-11-20 09:13:30|23488.87|23368.87|23490.81|23370.81|23490.81|23370.81|23488.27|23368.27|10
1637399620000|2021-11-20 09:13:40|23490.79|23370.79|23489.63|23369.63|23491.76|23371.76|23489.41|23369.41|9
1637399630000|2021-11-20 09:13:50|23489.11|23369.11|23491.18|23371.18|23491.23|23371.23|23489|23369|9
1637399640000|2021-11-20 09:14:00|23490.7|23370.7|23490.6|23370.6|23491.28|23371.28|23490.6|23370.6|10
1637399650000|2021-11-20 09:14:10|23490.68|23370.68|23490.78|23370.78|23491.6|23371.6|23490.68|23370.68|9
1637399660000|2021-11-20 09:14:20|23490.58|23370.58|23490.29|23370.29|23491.3|23371.3|23489.91|23369.91|9
1637399670000|2021-11-20 09:14:30|23490.67|23370.67|23488.9|23368.9|23491.18|23371.18|23488.9|23368.9|10
1637399680000|2021-11-20 09:14:40|23488.11|23368.11|23488.99|23368.99|23489.67|23369.67|23488.11|23368.11|9
1637399690000|2021-11-20 09:14:50|23488.33|23368.33|23488.04|23368.04|23488.37|23368.37|23488.03|23368.03|9
1637399700000|2021-11-20 09:15:00|23487.88|23367.88|23489|23369|23489.14|23369.14|23487.88|23367.88|7
1637399710000|2021-11-20 09:15:10|23489.36|23369.36|23488.68|23368.68|23489.36|23369.36|23488.11|23368.11|10
1637399720000|2021-11-20 09:15:20|23487.77|23367.77|23487.01|23367.01|23488.58|23368.58|23487.01|23367.01|9
1637399730000|2021-11-20 09:15:30|23487.09|23367.09|23486.92|23366.92|23487.8|23367.8|23486.92|23366.92|10
1637399740000|2021-11-20 09:15:40|23486.91|23366.91|23477.98|23357.98|23487.14|23367.14|23477.98|23357.98|10
1637399750000|2021-11-20 09:15:50|23477.84|23357.84|23473.33|23353.33|23477.84|23357.84|23473.33|23353.33|10
1637399760000|2021-11-20 09:16:00|23473.2|23353.2|23472.88|23352.88|23475.42|23355.42|23472.88|23352.88|9
1637399770000|2021-11-20 09:16:10|23473.96|23353.96|23471.1|23351.1|23474.35|23354.35|23470.98|23350.98|10
1637399780000|2021-11-20 09:16:20|23470.9|23350.9|23470.83|23350.83|23471.51|23351.51|23470.83|23350.83|7
1637399790000|2021-11-20 09:16:30|23470.45|23350.45|23471.02|23351.02|23471.58|23351.58|23470.05|23350.05|8
1637399800000|2021-11-20 09:16:40|23466.59|23346.59|23466.56|23346.56|23466.98|23346.98|23466.43|23346.43|10
1637399810000|2021-11-20 09:16:50|23466.46|23346.46|23463.29|23343.29|23466.46|23346.46|23463.29|23343.29|10
1637399820000|2021-11-20 09:17:00|23463.06|23343.06|23463.38|23343.38|23463.73|23343.73|23463.06|23343.06|10
1637399830000|2021-11-20 09:17:10|23463.54|23343.54|23463.09|23343.09|23463.64|23343.64|23462.49|23342.49|10
1637399840000|2021-11-20 09:17:20|23462.85|23342.85|23462.35|23342.35|23462.85|23342.85|23462.35|23342.35|8
1637399850000|2021-11-20 09:17:30|23462.46|23342.46|23464.02|23344.02|23465.3|23345.3|23462.41|23342.41|10
1637399860000|2021-11-20 09:17:40|23462.38|23342.38|23456.69|23336.69|23462.38|23342.38|23456.69|23336.69|8
1637399870000|2021-11-20 09:17:50|23456.32|23336.32|23454.1|23334.1|23456.32|23336.32|23452.71|23332.71|9
1637399880000|2021-11-20 09:18:00|23454.23|23334.23|23453.53|23333.53|23454.68|23334.68|23453.38|23333.38|10
1637399890000|2021-11-20 09:18:10|23453.52|23333.52|23453.16|23333.16|23454.16|23334.16|23453.16|23333.16|9
1637399900000|2021-11-20 09:18:20|23453.54|23333.54|23452.15|23332.15|23453.68|23333.68|23452.15|23332.15|8
1637399910000|2021-11-20 09:18:30|23450.9|23330.9|23449.61|23329.61|23450.9|23330.9|23449.29|23329.29|10
1637399920000|2021-11-20 09:18:40|23449.83|23329.83|23449.73|23329.73|23450.54|23330.54|23449.72|23329.72|7
1637399930000|2021-11-20 09:18:50|23449.05|23329.05|23450.62|23330.62|23451.84|23331.84|23449.05|23329.05|9
1637399940000|2021-11-20 09:19:00|23450.49|23330.49|23448.17|23328.17|23450.49|23330.49|23448.17|23328.17|10
1637399950000|2021-11-20 09:19:10|23447.81|23327.81|23447.24|23327.24|23447.81|23327.81|23447.07|23327.07|9
1637399960000|2021-11-20 09:19:20|23447.33|23327.33|23443.81|23323.81|23447.46|23327.46|23443.81|23323.81|10
1637399970000|2021-11-20 09:19:30|23443.79|23323.79|23440.39|23320.39|23443.82|23323.82|23440.39|23320.39|10
1637399980000|2021-11-20 09:19:40|23438.99|23318.99|23436.94|23316.94|23438.99|23318.99|23436.94|23316.94|10
1637399990000|2021-11-20 09:19:50|23436.86|23316.86|23436.46|23316.46|23436.9|23316.9|23436.46|23316.46|10
1637400000000|2021-11-20 09:20:00|23436.29|23316.29|23434.23|23314.23|23436.29|23316.29|23434.23|23314.23|9
1637400010000|2021-11-20 09:20:10|23432.86|23312.86|23430.43|23310.43|23432.86|23312.86|23430.43|23310.43|9
1637400020000|2021-11-20 09:20:20|23430.53|23310.53|23430.47|23310.47|23430.96|23310.96|23430.23|23310.23|9
1637400030000|2021-11-20 09:20:30|23430.15|23310.15|23431.63|23311.63|23431.77|23311.77|23429.34|23309.34|10
1637400040000|2021-11-20 09:20:40|23431.5|23311.5|23431.82|23311.82|23432.3|23312.3|23431.22|23311.22|9
1637400050000|2021-11-20 09:20:50|23431.73|23311.73|23430.75|23310.75|23432.65|23312.65|23430.32|23310.32|10
1637400060000|2021-11-20 09:21:00|23429.77|23309.77|23428.52|23308.52|23430.79|23310.79|23428.49|23308.49|10
1637400070000|2021-11-20 09:21:10|23428.27|23308.27|23427.64|23307.64|23428.27|23308.27|23427.32|23307.32|10
1637400080000|2021-11-20 09:21:20|23427.1|23307.1|23427.4|23307.4|23427.66|23307.66|23427.1|23307.1|9
1637400090000|2021-11-20 09:21:30|23427.51|23307.51|23425.62|23305.62|23427.59|23307.59|23425.62|23305.62|9
1637400100000|2021-11-20 09:21:40|23425.26|23305.26|23423.36|23303.36|23425.26|23305.26|23423.36|23303.36|10
1637400110000|2021-11-20 09:21:50|23423.25|23303.25|23420.7|23300.7|23423.25|23303.25|23420.7|23300.7|10
1637400120000|2021-11-20 09:22:00|23421.68|23301.68|23418.73|23298.73|23421.73|23301.73|23418.63|23298.63|9
1637400130000|2021-11-20 09:22:10|23418.93|23298.93|23418.96|23298.96|23418.99|23298.99|23418.71|23298.71|8
1637400140000|2021-11-20 09:22:20|23419.14|23299.14|23419.85|23299.85|23420.02|23300.02|23418.86|23298.86|8
1637400150000|2021-11-20 09:22:30|23420.23|23300.23|23419.19|23299.19|23420.23|23300.23|23418.84|23298.84|8
1637400160000|2021-11-20 09:22:40|23419.05|23299.05|23422.61|23302.61|23422.61|23302.61|23418.64|23298.64|10
1637400170000|2021-11-20 09:22:50|23420.96|23300.96|23419.81|23299.81|23421.13|23301.13|23419.81|23299.81|10
1637400180000|2021-11-20 09:23:00|23419.95|23299.95|23420.7|23300.7|23421.22|23301.22|23418.94|23298.94|10
1637400190000|2021-11-20 09:23:10|23420.66|23300.66|23420.68|23300.68|23420.68|23300.68|23419.83|23299.83|9
1637400200000|2021-11-20 09:23:20|23420.56|23300.56|23419.35|23299.35|23420.73|23300.73|23419.35|23299.35|6
1637400210000|2021-11-20 09:23:30|23421.3|23301.3|23422.61|23302.61|23422.67|23302.67|23420.74|23300.74|8
1637400220000|2021-11-20 09:23:40|23422.56|23302.56|23422.56|23302.56|23422.56|23302.56|23421.49|23301.49|10
1637400230000|2021-11-20 09:23:50|23422.67|23302.67|23423.65|23303.65|23423.65|23303.65|23422.67|23302.67|8
1637400240000|2021-11-20 09:24:00|23423.7|23303.7|23425.27|23305.27|23425.27|23305.27|23423.7|23303.7|10
1637400250000|2021-11-20 09:24:10|23425.35|23305.35|23422.64|23302.64|23425.35|23305.35|23422.64|23302.64|10
1637400260000|2021-11-20 09:24:20|23422.05|23302.05|23421.07|23301.07|23422.05|23302.05|23421.07|23301.07|10
1637400270000|2021-11-20 09:24:30|23421.12|23301.12|23419.98|23299.98|23421.23|23301.23|23419.78|23299.78|9
1637400280000|2021-11-20 09:24:40|23419.88|23299.88|23416.19|23296.19|23420.19|23300.19|23416.19|23296.19|8
1637400290000|2021-11-20 09:24:50|23415.75|23295.75|23415.77|23295.77|23416.01|23296.01|23415.21|23295.21|9
1637400300000|2021-11-20 09:25:00|23415.7|23295.7|23415.8|23295.8|23415.8|23295.8|23414.73|23294.73|8
1637400310000|2021-11-20 09:25:10|23415.49|23295.49|23411.47|23291.47|23416.19|23296.19|23411.47|23291.47|10
1637400320000|2021-11-20 09:25:20|23410.96|23290.96|23404.83|23284.83|23410.96|23290.96|23404.83|23284.83|9
1637400330000|2021-11-20 09:25:30|23404.98|23284.98|23400.95|23280.95|23404.98|23284.98|23400.95|23280.95|8
1637400340000|2021-11-20 09:25:40|23400.55|23280.55|23397.77|23277.77|23400.55|23280.55|23397.7|23277.7|9
1637400350000|2021-11-20 09:25:50|23397.41|23277.41|23394.22|23274.22|23397.41|23277.41|23394.22|23274.22|10
1637400360000|2021-11-20 09:26:00|23393.91|23273.91|23392.35|23272.35|23394.49|23274.49|23390.73|23270.73|10
1637400370000|2021-11-20 09:26:10|23392.15|23272.15|23392.74|23272.74|23392.94|23272.94|23391.87|23271.87|9
1637400380000|2021-11-20 09:26:20|23392.25|23272.25|23393.07|23273.07|23393.18|23273.18|23392.25|23272.25|8
1637400390000|2021-11-20 09:26:30|23393.19|23273.19|23390.7|23270.7|23393.68|23273.68|23390.07|23270.07|9
1637400400000|2021-11-20 09:26:40|23390.6|23270.6|23389.86|23269.86|23390.66|23270.66|23389.86|23269.86|10
1637400410000|2021-11-20 09:26:50|23390.2|23270.2|23390.2|23270.2|23390.84|23270.84|23389.95|23269.95|10
1637400420000|2021-11-20 09:27:00|23391.54|23271.54|23390.65|23270.65|23392.03|23272.03|23390.65|23270.65|10
1637400430000|2021-11-20 09:27:10|23390.28|23270.28|23391.65|23271.65|23391.65|23271.65|23390.28|23270.28|10
1637400440000|2021-11-20 09:27:20|23391.96|23271.96|23390.38|23270.38|23391.96|23271.96|23389.53|23269.53|10
1637400450000|2021-11-20 09:27:30|23390.59|23270.59|23391.21|23271.21|23391.21|23271.21|23390.42|23270.42|10
1637400460000|2021-11-20 09:27:40|23390.98|23270.98|23391.24|23271.24|23391.39|23271.39|23390.61|23270.61|10
1637400470000|2021-11-20 09:27:50|23391.1|23271.1|23391.98|23271.98|23392.13|23272.13|23391.1|23271.1|10
1637400480000|2021-11-20 09:28:00|23391.73|23271.73|23388.6|23268.6|23392.39|23272.39|23388.6|23268.6|10
1637400490000|2021-11-20 09:28:10|23388.48|23268.48|23386.53|23266.53|23388.5|23268.5|23386.38|23266.38|9
1637400500000|2021-11-20 09:28:20|23386.19|23266.19|23384.92|23264.92|23386.44|23266.44|23384.82|23264.82|10
1637400510000|2021-11-20 09:28:30|23384.93|23264.93|23384.05|23264.05|23384.93|23264.93|23384.05|23264.05|9
1637400520000|2021-11-20 09:28:40|23383.89|23263.89|23385.25|23265.25|23385.25|23265.25|23383.06|23263.06|10
1637400530000|2021-11-20 09:28:50|23385.93|23265.93|23385.53|23265.53|23386.12|23266.12|23384.6|23264.6|10
1637400540000|2021-11-20 09:29:00|23385.49|23265.49|23387.55|23267.55|23387.55|23267.55|23384.42|23264.42|10
1637400550000|2021-11-20 09:29:10|23387.5|23267.5|23387.18|23267.18|23387.88|23267.88|23387.18|23267.18|8
1637400560000|2021-11-20 09:29:20|23387.63|23267.63|23386.71|23266.71|23387.64|23267.64|23386.1|23266.1|10
1637400570000|2021-11-20 09:29:30|23386.85|23266.85|23386.88|23266.88|23387.35|23267.35|23386.71|23266.71|10
1637400580000|2021-11-20 09:29:40|23387.11|23267.11|23386.39|23266.39|23387.11|23267.11|23386|23266|9
1637400590000|2021-11-20 09:29:50|23385.02|23265.02|23384.83|23264.83|23385.08|23265.08|23384.49|23264.49|7
1637400600000|2021-11-20 09:30:00|23384.89|23264.89|23383.91|23263.91|23384.95|23264.95|23383.91|23263.91|10
1637400610000|2021-11-20 09:30:10|23383.96|23263.96|23379.12|23259.12|23383.96|23263.96|23379.12|23259.12|9
1637400620000|2021-11-20 09:30:20|23378.9|23258.9|23375.86|23255.86|23378.9|23258.9|23375.86|23255.86|9
1637400630000|2021-11-20 09:30:30|23375.7|23255.7|23372.66|23252.66|23375.7|23255.7|23372.66|23252.66|9
1637400640000|2021-11-20 09:30:40|23372.15|23252.15|23369.71|23249.71|23372.32|23252.32|23369.71|23249.71|10
1637400650000|2021-11-20 09:30:50|23369.52|23249.52|23368.63|23248.63|23369.52|23249.52|23368.16|23248.16|9
1637400660000|2021-11-20 09:31:00|23368.58|23248.58|23365.75|23245.75|23368.58|23248.58|23365.75|23245.75|9
1637400670000|2021-11-20 09:31:10|23365.88|23245.88|23365.59|23245.59|23365.94|23245.94|23364.75|23244.75|8
1637400680000|2021-11-20 09:31:20|23365.47|23245.47|23366.64|23246.64|23366.64|23246.64|23365.47|23245.47|10
1637400690000|2021-11-20 09:31:30|23366.55|23246.55|23367.58|23247.58|23369.81|23249.81|23366.55|23246.55|10
1637400700000|2021-11-20 09:31:40|23367.66|23247.66|23369.08|23249.08|23369.08|23249.08|23367.66|23247.66|10
1637400710000|2021-11-20 09:31:50|23369.36|23249.36|23368.56|23248.56|23369.58|23249.58|23368.56|23248.56|10
1637400720000|2021-11-20 09:32:00|23369.21|23249.21|23366.94|23246.94|23369.21|23249.21|23366.77|23246.77|9
1637400730000|2021-11-20 09:32:10|23366.93|23246.93|23364.71|23244.71|23366.93|23246.93|23364.71|23244.71|10
1637400740000|2021-11-20 09:32:20|23366.17|23246.17|23367.29|23247.29|23367.29|23247.29|23364.69|23244.69|10
1637400750000|2021-11-20 09:32:30|23367.28|23247.28|23369.69|23249.69|23369.69|23249.69|23366.64|23246.64|9
1637400760000|2021-11-20 09:32:40|23369.78|23249.78|23367.75|23247.75|23370.12|23250.12|23367.75|23247.75|9
1637400770000|2021-11-20 09:32:50|23367.78|23247.78|23364.66|23244.66|23367.83|23247.83|23364.66|23244.66|10
1637400780000|2021-11-20 09:33:00|23364.46|23244.46|23362.27|23242.27|23364.46|23244.46|23361.9|23241.9|10
1637400790000|2021-11-20 09:33:10|23362.66|23242.66|23357.69|23237.69|23362.66|23242.66|23357.45|23237.45|10
1637400800000|2021-11-20 09:33:20|23357.32|23237.32|23356.24|23236.24|23357.32|23237.32|23355.63|23235.63|10
1637400810000|2021-11-20 09:33:30|23355.71|23235.71|23354.55|23234.55|23355.82|23235.82|23354.53|23234.53|10
1637400820000|2021-11-20 09:33:40|23354.71|23234.71|23355.14|23235.14|23355.59|23235.59|23354.26|23234.26|10
1637400830000|2021-11-20 09:33:50|23355.12|23235.12|23356.08|23236.08|23356.08|23236.08|23355.12|23235.12|9
1637400840000|2021-11-20 09:34:00|23356.14|23236.14|23357.04|23237.04|23357.28|23237.28|23355.55|23235.55|9
1637400850000|2021-11-20 09:34:10|23356.99|23236.99|23355.41|23235.41|23356.99|23236.99|23355.41|23235.41|9
1637400860000|2021-11-20 09:34:20|23354.5|23234.5|23354.08|23234.08|23354.84|23234.84|23353.96|23233.96|9
1637400870000|2021-11-20 09:34:30|23354.11|23234.11|23354.95|23234.95|23354.95|23234.95|23353.72|23233.72|8
1637400880000|2021-11-20 09:34:40|23354.97|23234.97|23353|23233|23354.97|23234.97|23353|23233|10
1637400890000|2021-11-20 09:34:50|23353.36|23233.36|23353.13|23233.13|23353.73|23233.73|23352.21|23232.21|8
1637400900000|2021-11-20 09:35:00|23353.53|23233.53|23353.41|23233.41|23353.78|23233.78|23352.72|23232.72|10
1637400910000|2021-11-20 09:35:10|23353.43|23233.43|23357.44|23237.44|23357.44|23237.44|23353.35|23233.35|10
1637400920000|2021-11-20 09:35:20|23357.42|23237.42|23357.39|23237.39|23358.03|23238.03|23356.78|23236.78|10
1637400930000|2021-11-20 09:35:30|23357.98|23237.98|23361.96|23241.96|23361.96|23241.96|23357.98|23237.98|10
1637400940000|2021-11-20 09:35:40|23363.02|23243.02|23363.58|23243.58|23364.77|23244.77|23362.84|23242.84|10
1637400950000|2021-11-20 09:35:50|23364.58|23244.58|23362.95|23242.95|23364.77|23244.77|23362.95|23242.95|10
1637400960000|2021-11-20 09:36:00|23362.56|23242.56|23361.52|23241.52|23362.56|23242.56|23361.52|23241.52|10
1637400970000|2021-11-20 09:36:10|23361.59|23241.59|23361.94|23241.94|23361.94|23241.94|23361.48|23241.48|9
1637400980000|2021-11-20 09:36:20|23361.21|23241.21|23359.08|23239.08|23361.21|23241.21|23359.08|23239.08|9
1637400990000|2021-11-20 09:36:30|23359.01|23239.01|23359.05|23239.05|23359.18|23239.18|23358.08|23238.08|9
1637401000000|2021-11-20 09:36:40|23359.8|23239.8|23359.87|23239.87|23360.67|23240.67|23359.8|23239.8|9
1637401010000|2021-11-20 09:36:50|23360.12|23240.12|23361.13|23241.13|23362.82|23242.82|23360.12|23240.12|10
1637401020000|2021-11-20 09:37:00|23361.06|23241.06|23361.66|23241.66|23362.47|23242.47|23361.06|23241.06|10
1637401030000|2021-11-20 09:37:10|23361.7|23241.7|23361.37|23241.37|23362.13|23242.13|23361.37|23241.37|8
1637401040000|2021-11-20 09:37:20|23361.57|23241.57|23362.93|23242.93|23362.97|23242.97|23360.68|23240.68|10
1637401050000|2021-11-20 09:37:30|23363.23|23243.23|23365.38|23245.38|23365.38|23245.38|23363.23|23243.23|9
1637401060000|2021-11-20 09:37:40|23366.11|23246.11|23364.86|23244.86|23366.42|23246.42|23364.86|23244.86|10
1637401070000|2021-11-20 09:37:50|23365.94|23245.94|23366.22|23246.22|23367.57|23247.57|23365.94|23245.94|9
1637401080000|2021-11-20 09:38:00|23366.09|23246.09|23367.45|23247.45|23368.04|23248.04|23366.09|23246.09|9
1637401090000|2021-11-20 09:38:10|23367.75|23247.75|23368.01|23248.01|23368.4|23248.4|23367.2|23247.2|9
1637401100000|2021-11-20 09:38:20|23368.04|23248.04|23369.89|23249.89|23369.89|23249.89|23366.45|23246.45|10
1637401110000|2021-11-20 09:38:30|23369.92|23249.92|23369.9|23249.9|23370.32|23250.32|23369.13|23249.13|8
1637401120000|2021-11-20 09:38:40|23369.62|23249.62|23381.38|23261.38|23381.38|23261.38|23369.62|23249.62|10
1637401130000|2021-11-20 09:38:50|23382.12|23262.12|23385.16|23265.16|23385.16|23265.16|23381.77|23261.77|10
1637401140000|2021-11-20 09:39:00|23384.55|23264.55|23383.09|23263.09|23384.75|23264.75|23382.87|23262.87|10
1637401150000|2021-11-20 09:39:10|23383.16|23263.16|23389.58|23269.58|23389.58|23269.58|23383.16|23263.16|9
1637401160000|2021-11-20 09:39:20|23389.12|23269.12|23389.91|23269.91|23390.12|23270.12|23389.12|23269.12|9
1637401170000|2021-11-20 09:39:30|23389.9|23269.9|23390.26|23270.26|23390.77|23270.77|23389.37|23269.37|10
1637401180000|2021-11-20 09:39:40|23390.2|23270.2|23388.87|23268.87|23390.2|23270.2|23388.38|23268.38|10
1637401190000|2021-11-20 09:39:50|23388.46|23268.46|23388.82|23268.82|23388.99|23268.99|23388.06|23268.06|10
1637401200000|2021-11-20 09:40:00|23389.01|23269.01|23388.88|23268.88|23389.24|23269.24|23388.64|23268.64|9
1637401210000|2021-11-20 09:40:10|23389.13|23269.13|23389.21|23269.21|23389.39|23269.39|23388.89|23268.89|10
1637401220000|2021-11-20 09:40:20|23388.53|23268.53|23388.01|23268.01|23389.27|23269.27|23388.01|23268.01|10
1637401230000|2021-11-20 09:40:30|23387.98|23267.98|23387.99|23267.99|23388.13|23268.13|23386.72|23266.72|10
1637401240000|2021-11-20 09:40:40|23388.11|23268.11|23388.81|23268.81|23389.41|23269.41|23388.11|23268.11|9
1637401250000|2021-11-20 09:40:50|23389.65|23269.65|23389.95|23269.95|23390.7|23270.7|23389.65|23269.65|10
1637401260000|2021-11-20 09:41:00|23390.12|23270.12|23391.33|23271.33|23391.33|23271.33|23390.12|23270.12|9
1637401270000|2021-11-20 09:41:10|23391.38|23271.38|23394.24|23274.24|23394.24|23274.24|23391.38|23271.38|9
1637401280000|2021-11-20 09:41:20|23394.36|23274.36|23391.76|23271.76|23394.36|23274.36|23391.76|23271.76|9
1637401290000|2021-11-20 09:41:30|23392.01|23272.01|23391.11|23271.11|23392.16|23272.16|23390.65|23270.65|10
1637401300000|2021-11-20 09:41:40|23391.17|23271.17|23389.84|23269.84|23391.17|23271.17|23389.73|23269.73|10
1637401310000|2021-11-20 09:41:50|23390.26|23270.26|23390.65|23270.65|23390.83|23270.83|23389.4|23269.4|10
1637401320000|2021-11-20 09:42:00|23390.29|23270.29|23387.53|23267.53|23390.29|23270.29|23387.53|23267.53|8
1637401330000|2021-11-20 09:42:10|23387.55|23267.55|23385.87|23265.87|23388.26|23268.26|23385.87|23265.87|10
1637401340000|2021-11-20 09:42:20|23386.09|23266.09|23384.02|23264.02|23386.09|23266.09|23384.02|23264.02|10
1637401350000|2021-11-20 09:42:30|23383.87|23263.87|23386.45|23266.45|23386.46|23266.46|23383.77|23263.77|9
1637401360000|2021-11-20 09:42:40|23386.91|23266.91|23388.15|23268.15|23388.15|23268.15|23386.91|23266.91|8
1637401370000|2021-11-20 09:42:50|23388.22|23268.22|23389.49|23269.49|23389.49|23269.49|23387.92|23267.92|9
1637401380000|2021-11-20 09:43:00|23389.42|23269.42|23387.37|23267.37|23389.43|23269.43|23387.37|23267.37|9
1637401390000|2021-11-20 09:43:10|23386.82|23266.82|23388.45|23268.45|23388.63|23268.63|23386.8|23266.8|10
1637401400000|2021-11-20 09:43:20|23388.44|23268.44|23387.51|23267.51|23388.44|23268.44|23386.78|23266.78|9
1637401410000|2021-11-20 09:43:30|23387.62|23267.62|23388.88|23268.88|23388.88|23268.88|23386.76|23266.76|9
1637401420000|2021-11-20 09:43:40|23388.86|23268.86|23392.57|23272.57|23392.57|23272.57|23388.86|23268.86|10
1637401430000|2021-11-20 09:43:50|23393.75|23273.75|23397.02|23277.02|23397.02|23277.02|23393.75|23273.75|9
1637401440000|2021-11-20 09:44:00|23396.78|23276.78|23397.66|23277.66|23397.66|23277.66|23395.72|23275.72|8
1637401450000|2021-11-20 09:44:10|23397.89|23277.89|23400.89|23280.89|23401.49|23281.49|23397.89|23277.89|10
1637401460000|2021-11-20 09:44:20|23402.02|23282.02|23410.12|23290.12|23410.12|23290.12|23401.56|23281.56|10
1637401470000|2021-11-20 09:44:30|23410.44|23290.44|23417.56|23297.56|23417.56|23297.56|23410.44|23290.44|9
1637401480000|2021-11-20 09:44:40|23419.4|23299.4|23418.68|23298.68|23419.4|23299.4|23418.26|23298.26|10
1637401490000|2021-11-20 09:44:50|23418.58|23298.58|23420.27|23300.27|23420.27|23300.27|23418.58|23298.58|8
1637401500000|2021-11-20 09:45:00|23420.29|23300.29|23422.4|23302.4|23422.42|23302.42|23420.29|23300.29|9
1637401510000|2021-11-20 09:45:10|23421.39|23301.39|23419.49|23299.49|23421.5|23301.5|23419.49|23299.49|10
1637401520000|2021-11-20 09:45:20|23419.11|23299.11|23421.08|23301.08|23421.08|23301.08|23419.11|23299.11|8
1637401530000|2021-11-20 09:45:30|23420.84|23300.84|23420.67|23300.67|23421.67|23301.67|23420.67|23300.67|9
1637401540000|2021-11-20 09:45:40|23420.53|23300.53|23422.95|23302.95|23423.15|23303.15|23420.53|23300.53|10
1637401550000|2021-11-20 09:45:50|23422.4|23302.4|23421.4|23301.4|23423.11|23303.11|23420.6|23300.6|10
1637401560000|2021-11-20 09:46:00|23421.39|23301.39|23421.74|23301.74|23421.74|23301.74|23419.59|23299.59|8
1637401570000|2021-11-20 09:46:10|23421.25|23301.25|23420.07|23300.07|23421.25|23301.25|23418.04|23298.04|9
1637401580000|2021-11-20 09:46:20|23419.79|23299.79|23420.71|23300.71|23420.83|23300.83|23419.78|23299.78|8
1637401590000|2021-11-20 09:46:30|23420.56|23300.56|23420.96|23300.96|23420.96|23300.96|23420.25|23300.25|10
1637401600000|2021-11-20 09:46:40|23421.16|23301.16|23421.74|23301.74|23422.02|23302.02|23421.1|23301.1|10
1637401610000|2021-11-20 09:46:50|23420.04|23300.04|23420.05|23300.05|23420.59|23300.59|23420.04|23300.04|9
1637401620000|2021-11-20 09:47:00|23420.26|23300.26|23421.61|23301.61|23422.22|23302.22|23420.26|23300.26|10
1637401630000|2021-11-20 09:47:10|23421.53|23301.53|23421.54|23301.54|23421.92|23301.92|23421.45|23301.45|10
1637401640000|2021-11-20 09:47:20|23421.64|23301.64|23419.38|23299.38|23421.64|23301.64|23419.38|23299.38|9
1637401650000|2021-11-20 09:47:30|23419.72|23299.72|23418.19|23298.19|23419.72|23299.72|23418.19|23298.19|8
1637401660000|2021-11-20 09:47:40|23417.89|23297.89|23417.78|23297.78|23419.89|23299.89|23417.78|23297.78|9
1637401670000|2021-11-20 09:47:50|23417.91|23297.91|23419.61|23299.61|23419.79|23299.79|23417.91|23297.91|9
1637401680000|2021-11-20 09:48:00|23419.47|23299.47|23417.39|23297.39|23419.47|23299.47|23417.08|23297.08|10
1637401690000|2021-11-20 09:48:10|23417.31|23297.31|23420.3|23300.3|23420.3|23300.3|23417.31|23297.31|10
1637401700000|2021-11-20 09:48:20|23420.42|23300.42|23425.44|23305.44|23427.01|23307.01|23420.42|23300.42|10
1637401710000|2021-11-20 09:48:30|23425.95|23305.95|23426.81|23306.81|23426.81|23306.81|23425.95|23305.95|8
1637401720000|2021-11-20 09:48:40|23426.83|23306.83|23427.74|23307.74|23427.74|23307.74|23425.61|23305.61|8
1637401730000|2021-11-20 09:48:50|23428.41|23308.41|23430.22|23310.22|23430.22|23310.22|23428.41|23308.41|10
1637401740000|2021-11-20 09:49:00|23431.13|23311.13|23428.13|23308.13|23431.24|23311.24|23428.09|23308.09|10
1637401750000|2021-11-20 09:49:10|23428.56|23308.56|23427.84|23307.84|23428.56|23308.56|23427.63|23307.63|8
1637401760000|2021-11-20 09:49:20|23427.24|23307.24|23427.01|23307.01|23427.73|23307.73|23426.79|23306.79|9
1637401770000|2021-11-20 09:49:30|23426.91|23306.91|23429|23309|23429|23309|23426.73|23306.73|9
1637401780000|2021-11-20 09:49:40|23428.8|23308.8|23427.17|23307.17|23428.8|23308.8|23426.88|23306.88|8
1637401790000|2021-11-20 09:49:50|23427.13|23307.13|23428.93|23308.93|23428.93|23308.93|23426.74|23306.74|9
1637401800000|2021-11-20 09:50:00|23429.06|23309.06|23429.09|23309.09|23429.27|23309.27|23428.03|23308.03|9
1637401810000|2021-11-20 09:50:10|23428.49|23308.49|23428.73|23308.73|23429.06|23309.06|23428.31|23308.31|9
1637401820000|2021-11-20 09:50:20|23428.37|23308.37|23427.69|23307.69|23428.38|23308.38|23427.61|23307.61|10
1637401830000|2021-11-20 09:50:30|23427.65|23307.65|23425.91|23305.91|23427.68|23307.68|23425.54|23305.54|9
1637401840000|2021-11-20 09:50:40|23425.78|23305.78|23427.03|23307.03|23427.2|23307.2|23425.78|23305.78|9
1637401850000|2021-11-20 09:50:50|23427.19|23307.19|23430.48|23310.48|23430.48|23310.48|23427.19|23307.19|9
1637401860000|2021-11-20 09:51:00|23430.16|23310.16|23429.93|23309.93|23430.29|23310.29|23428.72|23308.72|9
1637401870000|2021-11-20 09:51:10|23429.41|23309.41|23430.39|23310.39|23430.39|23310.39|23429.41|23309.41|9
1637401880000|2021-11-20 09:51:20|23430.62|23310.62|23430.77|23310.77|23430.96|23310.96|23430.52|23310.52|9
1637401890000|2021-11-20 09:51:30|23430.54|23310.54|23430.47|23310.47|23430.55|23310.55|23430.23|23310.23|10
1637401900000|2021-11-20 09:51:40|23428.88|23308.88|23430.4|23310.4|23430.62|23310.62|23428.88|23308.88|9
1637401910000|2021-11-20 09:51:50|23430.26|23310.26|23428.6|23308.6|23430.26|23310.26|23428.59|23308.59|9
1637401920000|2021-11-20 09:52:00|23428.43|23308.43|23428.48|23308.48|23430.23|23310.23|23428.36|23308.36|9
1637401930000|2021-11-20 09:52:10|23428.55|23308.55|23428.06|23308.06|23428.73|23308.73|23428.06|23308.06|9
1637401940000|2021-11-20 09:52:20|23428.14|23308.14|23427.91|23307.91|23428.9|23308.9|23427.91|23307.91|8
1637401950000|2021-11-20 09:52:30|23427.93|23307.93|23428.71|23308.71|23428.71|23308.71|23427.37|23307.37|9
1637401960000|2021-11-20 09:52:40|23430.43|23310.43|23430.24|23310.24|23430.43|23310.43|23429.74|23309.74|10
1637401970000|2021-11-20 09:52:50|23430.38|23310.38|23427.24|23307.24|23430.52|23310.52|23427.24|23307.24|10
1637401980000|2021-11-20 09:53:00|23426.82|23306.82|23428.14|23308.14|23428.17|23308.17|23426.34|23306.34|10
1637401990000|2021-11-20 09:53:10|23428.42|23308.42|23419.31|23299.31|23428.42|23308.42|23419.31|23299.31|10
1637402000000|2021-11-20 09:53:20|23418.14|23298.14|23415.98|23295.98|23418.14|23298.14|23414.56|23294.56|10
1637402010000|2021-11-20 09:53:30|23415.29|23295.29|23413.9|23293.9|23415.29|23295.29|23413.9|23293.9|10
1637402020000|2021-11-20 09:53:40|23413.82|23293.82|23417.42|23297.42|23417.59|23297.59|23413.82|23293.82|10
1637402030000|2021-11-20 09:53:50|23417.38|23297.38|23418.7|23298.7|23418.81|23298.81|23417.38|23297.38|10
1637402040000|2021-11-20 09:54:00|23418.71|23298.71|23418.14|23298.14|23418.73|23298.73|23417.64|23297.64|9
1637402050000|2021-11-20 09:54:10|23417.92|23297.92|23417.49|23297.49|23418.15|23298.15|23417.49|23297.49|10
1637402060000|2021-11-20 09:54:20|23417.52|23297.52|23416.3|23296.3|23417.63|23297.63|23416.3|23296.3|8
1637402070000|2021-11-20 09:54:30|23416.5|23296.5|23412.82|23292.82|23416.5|23296.5|23412.82|23292.82|9
1637402080000|2021-11-20 09:54:40|23413.62|23293.62|23415.53|23295.53|23415.68|23295.68|23413.62|23293.62|10
1637402090000|2021-11-20 09:54:50|23415.33|23295.33|23413.78|23293.78|23415.33|23295.33|23411.8|23291.8|9
1637402100000|2021-11-20 09:55:00|23414.86|23294.86|23415.31|23295.31|23415.75|23295.75|23414.86|23294.86|8
1637402110000|2021-11-20 09:55:10|23415.32|23295.32|23416.04|23296.04|23416.04|23296.04|23414.55|23294.55|9
1637402120000|2021-11-20 09:55:20|23416.45|23296.45|23416.57|23296.57|23416.96|23296.96|23415.77|23295.77|10
1637402130000|2021-11-20 09:55:30|23416.63|23296.63|23415.82|23295.82|23417.45|23297.45|23415.82|23295.82|10
1637402140000|2021-11-20 09:55:40|23415.8|23295.8|23416.62|23296.62|23416.62|23296.62|23415.77|23295.77|9
1637402150000|2021-11-20 09:55:50|23416.57|23296.57|23417.66|23297.66|23417.8|23297.8|23416.52|23296.52|8
1637402160000|2021-11-20 09:56:00|23417.7|23297.7|23417.89|23297.89|23419.37|23299.37|23417.38|23297.38|9
1637402170000|2021-11-20 09:56:10|23417.86|23297.86|23416.43|23296.43|23418.1|23298.1|23416.43|23296.43|10
1637402180000|2021-11-20 09:56:20|23416.22|23296.22|23418.35|23298.35|23418.35|23298.35|23416.22|23296.22|9
1637402190000|2021-11-20 09:56:30|23418.5|23298.5|23419.43|23299.43|23419.43|23299.43|23418.5|23298.5|9
1637402200000|2021-11-20 09:56:40|23419.36|23299.36|23419.06|23299.06|23419.69|23299.69|23419.06|23299.06|9
1637402210000|2021-11-20 09:56:50|23418.93|23298.93|23417.94|23297.94|23419.21|23299.21|23417.56|23297.56|10
1637402220000|2021-11-20 09:57:00|23418.22|23298.22|23420.17|23300.17|23420.17|23300.17|23417.68|23297.68|10
1637402230000|2021-11-20 09:57:10|23420.24|23300.24|23421.76|23301.76|23421.76|23301.76|23418.59|23298.59|9
1637402240000|2021-11-20 09:57:20|23422.07|23302.07|23421.33|23301.33|23422.07|23302.07|23421.02|23301.02|8
1637402250000|2021-11-20 09:57:30|23421.34|23301.34|23421.92|23301.92|23421.92|23301.92|23421.34|23301.34|8
1637402260000|2021-11-20 09:57:40|23423.88|23303.88|23421.76|23301.76|23424.95|23304.95|23421.76|23301.76|10
1637402270000|2021-11-20 09:57:50|23420.67|23300.67|23419.64|23299.64|23420.67|23300.67|23419.1|23299.1|10
1637402280000|2021-11-20 09:58:00|23419.94|23299.94|23418.64|23298.64|23419.94|23299.94|23418.64|23298.64|9
1637402290000|2021-11-20 09:58:10|23418.14|23298.14|23415.37|23295.37|23418.14|23298.14|23415.03|23295.03|10
1637402300000|2021-11-20 09:58:20|23415.34|23295.34|23416.46|23296.46|23416.79|23296.79|23415.25|23295.25|10
1637402310000|2021-11-20 09:58:30|23416.36|23296.36|23411.19|23291.19|23416.36|23296.36|23411.19|23291.19|10
1637402320000|2021-11-20 09:58:40|23410.61|23290.61|23406.87|23286.87|23410.61|23290.61|23406.87|23286.87|10
1637402330000|2021-11-20 09:58:50|23404.94|23284.94|23401.08|23281.08|23404.94|23284.94|23400.95|23280.95|8
1637402340000|2021-11-20 09:59:00|23400.57|23280.57|23399.65|23279.65|23400.57|23280.57|23397.99|23277.99|10
1637402350000|2021-11-20 09:59:10|23399.63|23279.63|23398.62|23278.62|23399.63|23279.63|23398.62|23278.62|9
1637402360000|2021-11-20 09:59:20|23398.64|23278.64|23397.73|23277.73|23398.64|23278.64|23397.73|23277.73|9
1637402370000|2021-11-20 09:59:30|23396.07|23276.07|23400.08|23280.08|23400.08|23280.08|23396.02|23276.02|10
1637402380000|2021-11-20 09:59:40|23400.81|23280.81|23400.25|23280.25|23400.96|23280.96|23400.1|23280.1|9
1637402390000|2021-11-20 09:59:50|23400.14|23280.14|23398.5|23278.5|23400.14|23280.14|23398.5|23278.5|10
1637402400000|2021-11-20 10:00:00|23398.29|23278.29|23394.55|23274.55|23398.29|23278.29|23394.53|23274.53|10
1637402410000|2021-11-20 10:00:10|23394.28|23274.28|23396.05|23276.05|23396.05|23276.05|23393.61|23273.61|10
1637402420000|2021-11-20 10:00:20|23395.96|23275.96|23392.29|23272.29|23395.98|23275.98|23392.29|23272.29|10
1637402430000|2021-11-20 10:00:30|23392.13|23272.13|23387.82|23267.82|23392.13|23272.13|23386.78|23266.78|10
1637402440000|2021-11-20 10:00:40|23387.06|23267.06|23383.32|23263.32|23387.06|23267.06|23382.99|23262.99|10
1637402450000|2021-11-20 10:00:50|23382.83|23262.83|23380.33|23260.33|23382.83|23262.83|23380.33|23260.33|10
1637402460000|2021-11-20 10:01:00|23380.03|23260.03|23379.58|23259.58|23380.03|23260.03|23378.71|23258.71|10
1637402470000|2021-11-20 10:01:10|23377.72|23257.72|23374.55|23254.55|23377.97|23257.97|23374.55|23254.55|10
1637402480000|2021-11-20 10:01:20|23374.38|23254.38|23371.65|23251.65|23374.85|23254.85|23371.33|23251.33|10
1637402490000|2021-11-20 10:01:30|23371.09|23251.09|23368.46|23248.46|23371.09|23251.09|23367.65|23247.65|10
1637402500000|2021-11-20 10:01:40|23368.4|23248.4|23368.77|23248.77|23369.3|23249.3|23368.3|23248.3|10
1637402510000|2021-11-20 10:01:50|23368.64|23248.64|23368.58|23248.58|23369.39|23249.39|23368.58|23248.58|10
1637402520000|2021-11-20 10:02:00|23368.17|23248.17|23369.91|23249.91|23369.91|23249.91|23368.17|23248.17|8
1637402530000|2021-11-20 10:02:10|23369.87|23249.87|23370.12|23250.12|23370.6|23250.6|23369.87|23249.87|10
1637402540000|2021-11-20 10:02:20|23369.87|23249.87|23368.3|23248.3|23369.87|23249.87|23368.04|23248.04|10
1637402550000|2021-11-20 10:02:30|23367.99|23247.99|23366.12|23246.12|23369.24|23249.24|23366.12|23246.12|10
1637402560000|2021-11-20 10:02:40|23365.76|23245.76|23363.01|23243.01|23365.76|23245.76|23363.01|23243.01|10
1637402570000|2021-11-20 10:02:50|23362.59|23242.59|23362.06|23242.06|23362.59|23242.59|23360.7|23240.7|9
1637402580000|2021-11-20 10:03:00|23362.1|23242.1|23358.64|23238.64|23362.1|23242.1|23358.38|23238.38|10
1637402590000|2021-11-20 10:03:10|23358.69|23238.69|23357.01|23237.01|23358.81|23238.81|23356.91|23236.91|10
1637402600000|2021-11-20 10:03:20|23356.96|23236.96|23357.04|23237.04|23357.8|23237.8|23355.7|23235.7|10
1637402610000|2021-11-20 10:03:30|23354.85|23234.85|23354.84|23234.84|23356.26|23236.26|23354.6|23234.6|10
1637402620000|2021-11-20 10:03:40|23354.76|23234.76|23356.8|23236.8|23356.8|23236.8|23354.76|23234.76|10
1637402630000|2021-11-20 10:03:50|23356.86|23236.86|23354.22|23234.22|23357.13|23237.13|23353.96|23233.96|10
1637402640000|2021-11-20 10:04:00|23353.85|23233.85|23352.46|23232.46|23355.26|23235.26|23352.46|23232.46|9
1637402650000|2021-11-20 10:04:10|23352.17|23232.17|23352.63|23232.63|23352.75|23232.75|23352.16|23232.16|10
1637402660000|2021-11-20 10:04:20|23352.3|23232.3|23360.02|23240.02|23360.02|23240.02|23352.3|23232.3|10
1637402670000|2021-11-20 10:04:30|23360.38|23240.38|23364.2|23244.2|23364.61|23244.61|23360.38|23240.38|10
1637402680000|2021-11-20 10:04:40|23364.94|23244.94|23371.55|23251.55|23371.55|23251.55|23364.94|23244.94|10
1637402690000|2021-11-20 10:04:50|23371.83|23251.83|23369.53|23249.53|23372.28|23252.28|23369.53|23249.53|9
1637402700000|2021-11-20 10:05:00|23368.46|23248.46|23367.67|23247.67|23368.46|23248.46|23367.08|23247.08|9
1637402710000|2021-11-20 10:05:10|23366.87|23246.87|23364.27|23244.27|23367.04|23247.04|23364.27|23244.27|10
1637402720000|2021-11-20 10:05:20|23364.33|23244.33|23364.86|23244.86|23364.86|23244.86|23363.86|23243.86|10
1637402730000|2021-11-20 10:05:30|23364.98|23244.98|23362.44|23242.44|23364.98|23244.98|23362.44|23242.44|9
1637402740000|2021-11-20 10:05:40|23363.21|23243.21|23365.13|23245.13|23365.96|23245.96|23362.02|23242.02|10
1637402750000|2021-11-20 10:05:50|23368.74|23248.74|23372|23252|23372.29|23252.29|23368.74|23248.74|9
1637402760000|2021-11-20 10:06:00|23371.68|23251.68|23370.65|23250.65|23371.89|23251.89|23370.65|23250.65|9
1637402770000|2021-11-20 10:06:10|23370.39|23250.39|23372.19|23252.19|23372.19|23252.19|23370.39|23250.39|10
1637402780000|2021-11-20 10:06:20|23372.16|23252.16|23376.08|23256.08|23376.08|23256.08|23372.16|23252.16|6
1637402790000|2021-11-20 10:06:30|23375.9|23255.9|23374.5|23254.5|23375.9|23255.9|23374.5|23254.5|8
1637402800000|2021-11-20 10:06:40|23374.75|23254.75|23373.23|23253.23|23375.26|23255.26|23373.16|23253.16|10
1637402810000|2021-11-20 10:06:50|23373.41|23253.41|23373.95|23253.95|23375.05|23255.05|23373.41|23253.41|10
1637402820000|2021-11-20 10:07:00|23373.61|23253.61|23376.24|23256.24|23376.24|23256.24|23372.62|23252.62|10
1637402830000|2021-11-20 10:07:10|23376.33|23256.33|23376.94|23256.94|23377.07|23257.07|23376.11|23256.11|9
1637402840000|2021-11-20 10:07:20|23376.89|23256.89|23375.41|23255.41|23377.22|23257.22|23375.21|23255.21|7
1637402850000|2021-11-20 10:07:30|23375.32|23255.32|23377.17|23257.17|23377.17|23257.17|23375.32|23255.32|8
1637402860000|2021-11-20 10:07:40|23377.64|23257.64|23384.92|23264.92|23384.92|23264.92|23377.64|23257.64|9
1637402870000|2021-11-20 10:07:50|23384.94|23264.94|23386.72|23266.72|23387.14|23267.14|23384.94|23264.94|8
1637402880000|2021-11-20 10:08:00|23386.56|23266.56|23389.31|23269.31|23389.31|23269.31|23386.56|23266.56|9
1637402890000|2021-11-20 10:08:10|23391.58|23271.58|23386.43|23266.43|23391.58|23271.58|23386.35|23266.35|10
1637402900000|2021-11-20 10:08:20|23385.55|23265.55|23381.25|23261.25|23385.55|23265.55|23380.96|23260.96|9
1637402910000|2021-11-20 10:08:30|23380.18|23260.18|23378.64|23258.64|23380.18|23260.18|23378.05|23258.05|10
1637402920000|2021-11-20 10:08:40|23378.47|23258.47|23382.56|23262.56|23382.56|23262.56|23377.66|23257.66|10
1637402930000|2021-11-20 10:08:50|23381.71|23261.71|23384.1|23264.1|23384.1|23264.1|23381.71|23261.71|9
1637402940000|2021-11-20 10:09:00|23384.32|23264.32|23385.45|23265.45|23385.8|23265.8|23384.27|23264.27|9
1637402950000|2021-11-20 10:09:10|23385.41|23265.41|23385.36|23265.36|23386.04|23266.04|23385.28|23265.28|7
1637402960000|2021-11-20 10:09:20|23385.14|23265.14|23386.29|23266.29|23386.29|23266.29|23384.85|23264.85|9
1637402970000|2021-11-20 10:09:30|23386.8|23266.8|23386.5|23266.5|23386.8|23266.8|23386.3|23266.3|9
1637402980000|2021-11-20 10:09:40|23384.91|23264.91|23385.64|23265.64|23386.14|23266.14|23384.91|23264.91|10
1637402990000|2021-11-20 10:09:50|23385.66|23265.66|23386.09|23266.09|23386.68|23266.68|23385.66|23265.66|9
1637403000000|2021-11-20 10:10:00|23387.86|23267.86|23386.63|23266.63|23388.02|23268.02|23386.63|23266.63|8
1637403010000|2021-11-20 10:10:10|23386.48|23266.48|23386.44|23266.44|23387.31|23267.31|23386.37|23266.37|8
1637403020000|2021-11-20 10:10:20|23385.93|23265.93|23387.01|23267.01|23387.36|23267.36|23385.84|23265.84|10
1637403030000|2021-11-20 10:10:30|23386.15|23266.15|23387.37|23267.37|23387.37|23267.37|23386.15|23266.15|9
1637403040000|2021-11-20 10:10:40|23386.65|23266.65|23387.06|23267.06|23387.27|23267.27|23386.65|23266.65|7
1637403050000|2021-11-20 10:10:50|23387.26|23267.26|23388.42|23268.42|23389.95|23269.95|23387.12|23267.12|7
1637403060000|2021-11-20 10:11:00|23390.17|23270.17|23390.55|23270.55|23390.55|23270.55|23389.84|23269.84|8
1637403070000|2021-11-20 10:11:10|23390.64|23270.64|23391.36|23271.36|23391.36|23271.36|23390.64|23270.64|10
1637403080000|2021-11-20 10:11:20|23393.43|23273.43|23392.48|23272.48|23393.94|23273.94|23392.4|23272.4|8
1637403090000|2021-11-20 10:11:30|23392.87|23272.87|23394.32|23274.32|23394.32|23274.32|23392.46|23272.46|8
1637403100000|2021-11-20 10:11:40|23394.58|23274.58|23394.91|23274.91|23395.41|23275.41|23394.24|23274.24|9
1637403110000|2021-11-20 10:11:50|23394.22|23274.22|23393.58|23273.58|23394.22|23274.22|23391.88|23271.88|8
1637403120000|2021-11-20 10:12:00|23393.57|23273.57|23392.86|23272.86|23393.9|23273.9|23392.84|23272.84|10
1637403130000|2021-11-20 10:12:10|23392.06|23272.06|23391.17|23271.17|23392.06|23272.06|23391.17|23271.17|7
1637403140000|2021-11-20 10:12:20|23390.7|23270.7|23393.23|23273.23|23393.23|23273.23|23390.7|23270.7|10
1637403150000|2021-11-20 10:12:30|23393.51|23273.51|23392.52|23272.52|23393.51|23273.51|23392.33|23272.33|10
1637403160000|2021-11-20 10:12:40|23392.7|23272.7|23390.68|23270.68|23392.7|23272.7|23390.52|23270.52|9
1637403170000|2021-11-20 10:12:50|23390.72|23270.72|23391.19|23271.19|23392.39|23272.39|23390.52|23270.52|9
1637403180000|2021-11-20 10:13:00|23391.02|23271.02|23389.52|23269.52|23392.25|23272.25|23389.52|23269.52|9
1637403190000|2021-11-20 10:13:10|23389.31|23269.31|23389.68|23269.68|23389.77|23269.77|23388.81|23268.81|8
1637403200000|2021-11-20 10:13:20|23389.7|23269.7|23389.85|23269.85|23389.97|23269.97|23389.5|23269.5|7
1637403210000|2021-11-20 10:13:30|23389.95|23269.95|23390.27|23270.27|23390.54|23270.54|23388.68|23268.68|10
1637403220000|2021-11-20 10:13:40|23390.34|23270.34|23389.75|23269.75|23390.6|23270.6|23388.94|23268.94|9
1637403230000|2021-11-20 10:13:50|23389.53|23269.53|23391.58|23271.58|23391.64|23271.64|23389.24|23269.24|9
1637403240000|2021-11-20 10:14:00|23391.98|23271.98|23391.54|23271.54|23391.99|23271.99|23390.28|23270.28|10
1637403250000|2021-11-20 10:14:10|23393.15|23273.15|23396.48|23276.48|23396.48|23276.48|23393.15|23273.15|9
1637403260000|2021-11-20 10:14:20|23397.32|23277.32|23399.86|23279.86|23399.97|23279.97|23397.32|23277.32|8
1637403270000|2021-11-20 10:14:30|23400.56|23280.56|23401.72|23281.72|23401.72|23281.72|23400.56|23280.56|10
1637403280000|2021-11-20 10:14:40|23402.19|23282.19|23400.56|23280.56|23402.19|23282.19|23400.52|23280.52|8
1637403290000|2021-11-20 10:14:50|23400.97|23280.97|23401.9|23281.9|23402.8|23282.8|23400.97|23280.97|8
1637403300000|2021-11-20 10:15:00|23402.73|23282.73|23403.82|23283.82|23404.13|23284.13|23402.73|23282.73|8
1637403310000|2021-11-20 10:15:10|23404.11|23284.11|23404.53|23284.53|23404.53|23284.53|23403.84|23283.84|9
1637403320000|2021-11-20 10:15:20|23404.99|23284.99|23403.73|23283.73|23404.99|23284.99|23403.7|23283.7|10
1637403330000|2021-11-20 10:15:30|23403.98|23283.98|23405.19|23285.19|23405.19|23285.19|23403.89|23283.89|9
1637403340000|2021-11-20 10:15:40|23405.21|23285.21|23405.65|23285.65|23405.65|23285.65|23404.96|23284.96|8
1637403350000|2021-11-20 10:15:50|23405.26|23285.26|23407.61|23287.61|23407.61|23287.61|23405.19|23285.19|8
1637403360000|2021-11-20 10:16:00|23408.28|23288.28|23408.93|23288.93|23409.28|23289.28|23407.71|23287.71|9
1637403370000|2021-11-20 10:16:10|23408.92|23288.92|23409.72|23289.72|23409.72|23289.72|23408.66|23288.66|9
1637403380000|2021-11-20 10:16:20|23409.68|23289.68|23410.67|23290.67|23410.67|23290.67|23409.67|23289.67|9
1637403390000|2021-11-20 10:16:30|23410.6|23290.6|23416.53|23296.53|23416.53|23296.53|23410.6|23290.6|10
1637403400000|2021-11-20 10:16:40|23417.1|23297.1|23428.8|23308.8|23428.8|23308.8|23417.1|23297.1|10
1637403410000|2021-11-20 10:16:50|23429.05|23309.05|23427.32|23307.32|23429.07|23309.07|23427.32|23307.32|10
1637403420000|2021-11-20 10:17:00|23427.41|23307.41|23429.57|23309.57|23430.06|23310.06|23427.41|23307.41|10
1637403430000|2021-11-20 10:17:10|23431.45|23311.45|23437.61|23317.61|23437.61|23317.61|23431.45|23311.45|10
1637403440000|2021-11-20 10:17:20|23438.32|23318.32|23441.72|23321.72|23442.1|23322.1|23438.32|23318.32|10
1637403450000|2021-11-20 10:17:30|23442.54|23322.54|23445.13|23325.13|23445.13|23325.13|23442.54|23322.54|10
1637403460000|2021-11-20 10:17:40|23445.07|23325.07|23445.12|23325.12|23445.66|23325.66|23445.07|23325.07|9
1637403470000|2021-11-20 10:17:50|23444.45|23324.45|23444.95|23324.95|23445.83|23325.83|23443.84|23323.84|9
1637403480000|2021-11-20 10:18:00|23445.25|23325.25|23446.41|23326.41|23446.41|23326.41|23445.05|23325.05|10
1637403490000|2021-11-20 10:18:10|23447.15|23327.15|23450.94|23330.94|23450.94|23330.94|23447.15|23327.15|9
1637403500000|2021-11-20 10:18:20|23450.53|23330.53|23450.47|23330.47|23450.88|23330.88|23450.41|23330.41|10
1637403510000|2021-11-20 10:18:30|23450.05|23330.05|23449.77|23329.77|23450.78|23330.78|23449.76|23329.76|10
1637403520000|2021-11-20 10:18:40|23450.73|23330.73|23447.49|23327.49|23451.1|23331.1|23447.38|23327.38|9
1637403530000|2021-11-20 10:18:50|23447.43|23327.43|23447.37|23327.37|23448.26|23328.26|23447.26|23327.26|10
1637403540000|2021-11-20 10:19:00|23448.01|23328.01|23449.05|23329.05|23449.24|23329.24|23445.36|23325.36|10
1637403550000|2021-11-20 10:19:10|23449.34|23329.34|23447.98|23327.98|23449.37|23329.37|23447.54|23327.54|9
1637403560000|2021-11-20 10:19:20|23447.24|23327.24|23445.85|23325.85|23448.2|23328.2|23445.03|23325.03|9
1637403570000|2021-11-20 10:19:30|23445.57|23325.57|23444.95|23324.95|23445.57|23325.57|23444.84|23324.84|10
1637403580000|2021-11-20 10:19:40|23445.44|23325.44|23448.71|23328.71|23448.71|23328.71|23444.99|23324.99|9
1637403590000|2021-11-20 10:19:50|23448.73|23328.73|23450.03|23330.03|23450.92|23330.92|23448.73|23328.73|10
1637403600000|2021-11-20 10:20:00|23450.23|23330.23|23453.16|23333.16|23453.16|23333.16|23450.23|23330.23|8
1637403610000|2021-11-20 10:20:10|23452.04|23332.04|23455.14|23335.14|23455.14|23335.14|23451.84|23331.84|9
1637403620000|2021-11-20 10:20:20|23456.02|23336.02|23455.42|23335.42|23456.02|23336.02|23455.42|23335.42|10
1637403630000|2021-11-20 10:20:30|23455.54|23335.54|23456.75|23336.75|23456.75|23336.75|23455.54|23335.54|9
1637403640000|2021-11-20 10:20:40|23456.68|23336.68|23455.95|23335.95|23456.69|23336.69|23455.95|23335.95|10
1637403650000|2021-11-20 10:20:50|23455.69|23335.69|23454.42|23334.42|23455.69|23335.69|23453.92|23333.92|9
1637403660000|2021-11-20 10:21:00|23455.2|23335.2|23454.67|23334.67|23455.32|23335.32|23454.47|23334.47|9
1637403670000|2021-11-20 10:21:10|23454.68|23334.68|23456.52|23336.52|23456.54|23336.54|23454.68|23334.68|9
1637403680000|2021-11-20 10:21:20|23456.87|23336.87|23458.54|23338.54|23458.74|23338.74|23456.41|23336.41|9
1637403690000|2021-11-20 10:21:30|23458.15|23338.15|23457.17|23337.17|23458.15|23338.15|23457.17|23337.17|10
1637403700000|2021-11-20 10:21:40|23455.88|23335.88|23453.95|23333.95|23455.88|23335.88|23452.25|23332.25|10
1637403710000|2021-11-20 10:21:50|23454.36|23334.36|23455.15|23335.15|23455.31|23335.31|23454.36|23334.36|10
1637403720000|2021-11-20 10:22:00|23454.55|23334.55|23457.85|23337.85|23458.03|23338.03|23454.55|23334.55|10
1637403730000|2021-11-20 10:22:10|23458.51|23338.51|23462.04|23342.04|23462.04|23342.04|23458.51|23338.51|9
1637403740000|2021-11-20 10:22:20|23462.12|23342.12|23464.92|23344.92|23464.92|23344.92|23462.12|23342.12|9
1637403750000|2021-11-20 10:22:30|23465.05|23345.05|23468.32|23348.32|23468.32|23348.32|23465.05|23345.05|10
1637403760000|2021-11-20 10:22:40|23467.46|23347.46|23469.27|23349.27|23469.45|23349.45|23467.46|23347.46|9
1637403770000|2021-11-20 10:22:50|23469.03|23349.03|23467.86|23347.86|23469.03|23349.03|23467.86|23347.86|8
1637403780000|2021-11-20 10:23:00|23467.59|23347.59|23466.87|23346.87|23467.59|23347.59|23466.61|23346.61|10
1637403790000|2021-11-20 10:23:10|23467.51|23347.51|23471.16|23351.16|23471.23|23351.23|23467.24|23347.24|10
1637403800000|2021-11-20 10:23:20|23471.11|23351.11|23469.55|23349.55|23471.11|23351.11|23469.08|23349.08|10
1637403810000|2021-11-20 10:23:30|23469.77|23349.77|23471.67|23351.67|23471.67|23351.67|23469.77|23349.77|10
1637403820000|2021-11-20 10:23:40|23471.68|23351.68|23469.93|23349.93|23471.68|23351.68|23469.93|23349.93|9
1637403830000|2021-11-20 10:23:50|23469.81|23349.81|23470.36|23350.36|23470.36|23350.36|23469.13|23349.13|9
1637403840000|2021-11-20 10:24:00|23470.13|23350.13|23470.24|23350.24|23470.24|23350.24|23468.69|23348.69|10
1637403850000|2021-11-20 10:24:10|23469.61|23349.61|23467.67|23347.67|23469.61|23349.61|23467.67|23347.67|9
1637403860000|2021-11-20 10:24:20|23466.84|23346.84|23463.08|23343.08|23466.84|23346.84|23462.12|23342.12|10
1637403870000|2021-11-20 10:24:30|23462.91|23342.91|23462.11|23342.11|23462.91|23342.91|23461.81|23341.81|10
1637403880000|2021-11-20 10:24:40|23462.13|23342.13|23460.34|23340.34|23462.14|23342.14|23460.34|23340.34|10
1637403890000|2021-11-20 10:24:50|23460.01|23340.01|23458.66|23338.66|23460.01|23340.01|23458.66|23338.66|10
1637403900000|2021-11-20 10:25:00|23458.87|23338.87|23459.85|23339.85|23459.85|23339.85|23458.38|23338.38|10
1637403910000|2021-11-20 10:25:10|23460.33|23340.33|23464.17|23344.17|23464.17|23344.17|23459.78|23339.78|10
1637403920000|2021-11-20 10:25:20|23464.6|23344.6|23462.46|23342.46|23464.6|23344.6|23462.22|23342.22|9
1637403930000|2021-11-20 10:25:30|23462.44|23342.44|23461.1|23341.1|23462.44|23342.44|23461.1|23341.1|8
1637403940000|2021-11-20 10:25:40|23461.23|23341.23|23461.12|23341.12|23461.88|23341.88|23459.78|23339.78|9
1637403950000|2021-11-20 10:25:50|23460.03|23340.03|23457.98|23337.98|23460.72|23340.72|23457.25|23337.25|10
1637403960000|2021-11-20 10:26:00|23457.94|23337.94|23457.36|23337.36|23458.09|23338.09|23456.83|23336.83|10
1637403970000|2021-11-20 10:26:10|23457.16|23337.16|23458.41|23338.41|23459.09|23339.09|23457.16|23337.16|8
1637403980000|2021-11-20 10:26:20|23458.45|23338.45|23457.86|23337.86|23458.47|23338.47|23457.86|23337.86|10
1637403990000|2021-11-20 10:26:30|23457.79|23337.79|23457.31|23337.31|23457.79|23337.79|23457.31|23337.31|9
1637404000000|2021-11-20 10:26:40|23457.52|23337.52|23455.41|23335.41|23457.52|23337.52|23455.41|23335.41|10
1637404010000|2021-11-20 10:26:50|23453.95|23333.95|23454.24|23334.24|23454.24|23334.24|23453.08|23333.08|9
1637404020000|2021-11-20 10:27:00|23454.2|23334.2|23454.53|23334.53|23455.28|23335.28|23453.97|23333.97|10
1637404030000|2021-11-20 10:27:10|23454.87|23334.87|23456.71|23336.71|23456.89|23336.89|23454.87|23334.87|9
1637404040000|2021-11-20 10:27:20|23456.47|23336.47|23459.96|23339.96|23460.02|23340.02|23456.47|23336.47|10
1637404050000|2021-11-20 10:27:30|23461.35|23341.35|23461.95|23341.95|23461.95|23341.95|23460.61|23340.61|9
1637404060000|2021-11-20 10:27:40|23462.49|23342.49|23466.53|23346.53|23466.53|23346.53|23462.49|23342.49|10
1637404070000|2021-11-20 10:27:50|23466.79|23346.79|23471.05|23351.05|23471.69|23351.69|23466.79|23346.79|9
1637404080000|2021-11-20 10:28:00|23471.1|23351.1|23471.08|23351.08|23471.14|23351.14|23470.61|23350.61|9
1637404090000|2021-11-20 10:28:10|23470.9|23350.9|23471.83|23351.83|23471.83|23351.83|23470.85|23350.85|9
1637404100000|2021-11-20 10:28:20|23471.68|23351.68|23469.83|23349.83|23471.97|23351.97|23469.83|23349.83|9
1637404110000|2021-11-20 10:28:30|23469.9|23349.9|23468.32|23348.32|23469.9|23349.9|23468.26|23348.26|9
1637404120000|2021-11-20 10:28:40|23468.48|23348.48|23465.71|23345.71|23468.48|23348.48|23465.71|23345.71|10
1637404130000|2021-11-20 10:28:50|23465.77|23345.77|23468.21|23348.21|23468.21|23348.21|23465.77|23345.77|8
1637404140000|2021-11-20 10:29:00|23468.77|23348.77|23471.31|23351.31|23471.31|23351.31|23468.77|23348.77|10
1637404150000|2021-11-20 10:29:10|23471.9|23351.9|23472.04|23352.04|23472.19|23352.19|23471.45|23351.45|9
1637404160000|2021-11-20 10:29:20|23472.14|23352.14|23472.39|23352.39|23472.94|23352.94|23472.14|23352.14|8
1637404170000|2021-11-20 10:29:30|23472.36|23352.36|23471.25|23351.25|23472.36|23352.36|23470.3|23350.3|9
1637404180000|2021-11-20 10:29:40|23472.92|23352.92|23475.16|23355.16|23475.25|23355.25|23472.92|23352.92|10
1637404190000|2021-11-20 10:29:50|23474.76|23354.76|23475.41|23355.41|23476.18|23356.18|23474.07|23354.07|9
1637404200000|2021-11-20 10:30:00|23475.43|23355.43|23475.78|23355.78|23476.09|23356.09|23475.43|23355.43|10
1637404210000|2021-11-20 10:30:10|23476.32|23356.32|23476.86|23356.86|23477.57|23357.57|23476.32|23356.32|10
1637404220000|2021-11-20 10:30:20|23477.64|23357.64|23479.86|23359.86|23479.86|23359.86|23477.64|23357.64|10
1637404230000|2021-11-20 10:30:30|23479.6|23359.6|23478.39|23358.39|23479.6|23359.6|23478.36|23358.36|10
1637404240000|2021-11-20 10:30:40|23478|23358|23479.53|23359.53|23480.89|23360.89|23477.49|23357.49|10
1637404250000|2021-11-20 10:30:50|23479.96|23359.96|23478.75|23358.75|23480.31|23360.31|23478.55|23358.55|10
1637404260000|2021-11-20 10:31:00|23478.73|23358.73|23476.43|23356.43|23478.73|23358.73|23476.43|23356.43|9
1637404270000|2021-11-20 10:31:10|23476.65|23356.65|23476.92|23356.92|23477.62|23357.62|23475.98|23355.98|10
1637404280000|2021-11-20 10:31:20|23476.35|23356.35|23475.45|23355.45|23476.57|23356.57|23475.44|23355.44|10
1637404290000|2021-11-20 10:31:30|23475.51|23355.51|23475.29|23355.29|23475.66|23355.66|23475.23|23355.23|9
1637404300000|2021-11-20 10:31:40|23474.86|23354.86|23480.02|23360.02|23480.2|23360.2|23474.86|23354.86|9
1637404310000|2021-11-20 10:31:50|23480.8|23360.8|23489.69|23369.69|23489.69|23369.69|23480.8|23360.8|9
1637404320000|2021-11-20 10:32:00|23490.16|23370.16|23492.64|23372.64|23493.24|23373.24|23489.43|23369.43|10
1637404330000|2021-11-20 10:32:10|23492.91|23372.91|23495.51|23375.51|23495.55|23375.55|23492.91|23372.91|10
1637404340000|2021-11-20 10:32:20|23496.64|23376.64|23499.93|23379.93|23500.09|23380.09|23496.64|23376.64|10
1637404350000|2021-11-20 10:32:30|23502.01|23382.01|23504.73|23384.73|23504.73|23384.73|23502.01|23382.01|10
1637404360000|2021-11-20 10:32:40|23503.41|23383.41|23503.34|23383.34|23503.79|23383.79|23502.34|23382.34|9
1637404370000|2021-11-20 10:32:50|23503.52|23383.52|23504.88|23384.88|23504.88|23384.88|23503.52|23383.52|8
1637404380000|2021-11-20 10:33:00|23504.56|23384.56|23506.28|23386.28|23506.37|23386.37|23504.56|23384.56|9
1637404390000|2021-11-20 10:33:10|23506.01|23386.01|23510.7|23390.7|23510.7|23390.7|23505.82|23385.82|10
1637404400000|2021-11-20 10:33:20|23510.45|23390.45|23506.76|23386.76|23510.8|23390.8|23506.76|23386.76|9
1637404410000|2021-11-20 10:33:30|23506.21|23386.21|23502.86|23382.86|23506.54|23386.54|23502.86|23382.86|10
1637404420000|2021-11-20 10:33:40|23502.87|23382.87|23492.79|23372.79|23502.87|23382.87|23492.79|23372.79|8
1637404430000|2021-11-20 10:33:50|23492.78|23372.78|23484.98|23364.98|23492.78|23372.78|23484.98|23364.98|9
1637404440000|2021-11-20 10:34:00|23484.21|23364.21|23475.52|23355.52|23484.21|23364.21|23475.52|23355.52|10
1637404450000|2021-11-20 10:34:10|23472.65|23352.65|23457.93|23337.93|23472.65|23352.65|23457.93|23337.93|10
1637404460000|2021-11-20 10:34:20|23457.65|23337.65|23456.55|23336.55|23457.7|23337.7|23456.42|23336.42|10
1637404470000|2021-11-20 10:34:30|23457|23337|23454.8|23334.8|23457|23337|23454.8|23334.8|8
1637404480000|2021-11-20 10:34:40|23455.55|23335.55|23458.78|23338.78|23458.82|23338.82|23455.55|23335.55|10
1637404490000|2021-11-20 10:34:50|23458.77|23338.77|23462.25|23342.25|23462.44|23342.44|23458.77|23338.77|8
1637404500000|2021-11-20 10:35:00|23462.11|23342.11|23460.94|23340.94|23462.11|23342.11|23460.94|23340.94|9
1637404510000|2021-11-20 10:35:10|23460.39|23340.39|23460.8|23340.8|23460.93|23340.93|23460.01|23340.01|10
1637404520000|2021-11-20 10:35:20|23460.65|23340.65|23452.85|23332.85|23460.65|23340.65|23452.85|23332.85|10
1637404530000|2021-11-20 10:35:30|23452.44|23332.44|23446.64|23326.64|23452.44|23332.44|23446.21|23326.21|10
1637404540000|2021-11-20 10:35:40|23447.37|23327.37|23449.1|23329.1|23449.1|23329.1|23446.07|23326.07|10
1637404550000|2021-11-20 10:35:50|23445.45|23325.45|23447.2|23327.2|23447.2|23327.2|23445.45|23325.45|10
1637404560000|2021-11-20 10:36:00|23446.8|23326.8|23445.32|23325.32|23446.8|23326.8|23445.29|23325.29|9
1637404570000|2021-11-20 10:36:10|23445.11|23325.11|23442.03|23322.03|23445.22|23325.22|23442.02|23322.02|8
1637404580000|2021-11-20 10:36:20|23442.09|23322.09|23443.2|23323.2|23443.2|23323.2|23441.86|23321.86|10
1637404590000|2021-11-20 10:36:30|23443.22|23323.22|23444.85|23324.85|23446.9|23326.9|23442.53|23322.53|10
1637404600000|2021-11-20 10:36:40|23445.79|23325.79|23443.92|23323.92|23445.91|23325.91|23443.92|23323.92|10
1637404610000|2021-11-20 10:36:50|23444.46|23324.46|23444.66|23324.66|23444.66|23324.66|23443.97|23323.97|10
1637404620000|2021-11-20 10:37:00|23444.5|23324.5|23443.32|23323.32|23445.81|23325.81|23443.26|23323.26|10
1637404630000|2021-11-20 10:37:10|23442.68|23322.68|23441.83|23321.83|23442.68|23322.68|23441.53|23321.53|9
1637404640000|2021-11-20 10:37:20|23442.13|23322.13|23441.14|23321.14|23442.19|23322.19|23441.07|23321.07|9
1637404650000|2021-11-20 10:37:30|23440.98|23320.98|23436.76|23316.76|23440.98|23320.98|23436.47|23316.47|10
1637404660000|2021-11-20 10:37:40|23436.69|23316.69|23437.08|23317.08|23437.19|23317.19|23435.74|23315.74|10
1637404670000|2021-11-20 10:37:50|23436.78|23316.78|23434.84|23314.84|23436.78|23316.78|23434.33|23314.33|10
1637404680000|2021-11-20 10:38:00|23434.78|23314.78|23437.93|23317.93|23438.02|23318.02|23434.78|23314.78|9
1637404690000|2021-11-20 10:38:10|23436.42|23316.42|23437.96|23317.96|23437.96|23317.96|23436.17|23316.17|9
1637404700000|2021-11-20 10:38:20|23437.03|23317.03|23435.13|23315.13|23437.03|23317.03|23434.38|23314.38|10
1637404710000|2021-11-20 10:38:30|23435.3|23315.3|23435.06|23315.06|23435.76|23315.76|23435.06|23315.06|10
1637404720000|2021-11-20 10:38:40|23435.05|23315.05|23434.61|23314.61|23435.23|23315.23|23434.43|23314.43|9
1637404730000|2021-11-20 10:38:50|23434.93|23314.93|23435.91|23315.91|23437.09|23317.09|23434.85|23314.85|9
1637404740000|2021-11-20 10:39:00|23437.46|23317.46|23437.88|23317.88|23438.04|23318.04|23437.39|23317.39|9
1637404750000|2021-11-20 10:39:10|23437.59|23317.59|23437.09|23317.09|23439.16|23319.16|23437.09|23317.09|10
1637404760000|2021-11-20 10:39:20|23437.33|23317.33|23437.35|23317.35|23437.59|23317.59|23437.19|23317.19|8
1637404770000|2021-11-20 10:39:30|23437.7|23317.7|23436.8|23316.8|23437.7|23317.7|23436.74|23316.74|9
1637404780000|2021-11-20 10:39:40|23436.84|23316.84|23437.57|23317.57|23439.29|23319.29|23436.84|23316.84|8
1637404790000|2021-11-20 10:39:50|23437.71|23317.71|23436.72|23316.72|23437.71|23317.71|23436.28|23316.28|10
1637404800000|2021-11-20 10:40:00|23437.32|23317.32|23436.46|23316.46|23437.32|23317.32|23434.57|23314.57|10
1637404810000|2021-11-20 10:40:10|23436.26|23316.26|23435.82|23315.82|23436.26|23316.26|23435.39|23315.39|10
1637404820000|2021-11-20 10:40:20|23436.95|23316.95|23437.05|23317.05|23437.96|23317.96|23436.25|23316.25|10
1637404830000|2021-11-20 10:40:30|23437.21|23317.21|23440.76|23320.76|23440.76|23320.76|23437.21|23317.21|9
1637404840000|2021-11-20 10:40:40|23442.08|23322.08|23445.68|23325.68|23446.88|23326.88|23442.08|23322.08|8
1637404850000|2021-11-20 10:40:50|23445.86|23325.86|23445.6|23325.6|23447.12|23327.12|23445.59|23325.59|9
1637404860000|2021-11-20 10:41:00|23446.2|23326.2|23444.83|23324.83|23446.2|23326.2|23444.1|23324.1|10
1637404870000|2021-11-20 10:41:10|23445.44|23325.44|23443.7|23323.7|23445.44|23325.44|23443.62|23323.62|9
1637404880000|2021-11-20 10:41:20|23443.85|23323.85|23445.62|23325.62|23445.62|23325.62|23443.85|23323.85|9
1637404890000|2021-11-20 10:41:30|23445.87|23325.87|23448.04|23328.04|23448.04|23328.04|23445.53|23325.53|10
1637404900000|2021-11-20 10:41:40|23446.38|23326.38|23449.01|23329.01|23450.21|23330.21|23446.38|23326.38|10
1637404910000|2021-11-20 10:41:50|23449.04|23329.04|23452.07|23332.07|23452.07|23332.07|23449.04|23329.04|10
1637404920000|2021-11-20 10:42:00|23452.76|23332.76|23451.98|23331.98|23454.07|23334.07|23451.98|23331.98|8
1637404930000|2021-11-20 10:42:10|23452.1|23332.1|23454.12|23334.12|23454.12|23334.12|23451.9|23331.9|10
1637404940000|2021-11-20 10:42:20|23454.25|23334.25|23453.05|23333.05|23454.28|23334.28|23452.53|23332.53|8
1637404950000|2021-11-20 10:42:30|23453.26|23333.26|23456.43|23336.43|23456.43|23336.43|23453.01|23333.01|7
1637404960000|2021-11-20 10:42:40|23457.33|23337.33|23461.83|23341.83|23461.83|23341.83|23457.33|23337.33|10
1637404970000|2021-11-20 10:42:50|23462.52|23342.52|23465.55|23345.55|23465.55|23345.55|23462.52|23342.52|10
1637404980000|2021-11-20 10:43:00|23465.56|23345.56|23467.37|23347.37|23467.37|23347.37|23465.56|23345.56|10
1637404990000|2021-11-20 10:43:10|23467.23|23347.23|23466.19|23346.19|23467.82|23347.82|23466.19|23346.19|10
1637405000000|2021-11-20 10:43:20|23465.71|23345.71|23467.05|23347.05|23467.13|23347.13|23465.6|23345.6|9
1637405010000|2021-11-20 10:43:30|23466.61|23346.61|23466.89|23346.89|23466.89|23346.89|23466.12|23346.12|10
1637405020000|2021-11-20 10:43:40|23467.01|23347.01|23469.17|23349.17|23469.48|23349.48|23467.01|23347.01|7
1637405030000|2021-11-20 10:43:50|23469.23|23349.23|23469.16|23349.16|23469.37|23349.37|23467.77|23347.77|8
1637405040000|2021-11-20 10:44:00|23468.53|23348.53|23468.17|23348.17|23468.53|23348.53|23468.17|23348.17|8
1637405050000|2021-11-20 10:44:10|23468.18|23348.18|23469.64|23349.64|23469.64|23349.64|23468.16|23348.16|8
1637405060000|2021-11-20 10:44:20|23469.22|23349.22|23470.53|23350.53|23470.75|23350.75|23469.22|23349.22|9
1637405070000|2021-11-20 10:44:30|23470.47|23350.47|23470.58|23350.58|23470.58|23350.58|23468.97|23348.97|8
1637405080000|2021-11-20 10:44:40|23470.51|23350.51|23469.84|23349.84|23470.51|23350.51|23469.84|23349.84|8
1637405090000|2021-11-20 10:44:50|23469.4|23349.4|23469.85|23349.85|23470.65|23350.65|23469.12|23349.12|9
1637405100000|2021-11-20 10:45:00|23469.99|23349.99|23469.39|23349.39|23469.99|23349.99|23469.1|23349.1|10
1637405110000|2021-11-20 10:45:10|23469.37|23349.37|23470.24|23350.24|23470.24|23350.24|23469.02|23349.02|9
1637405120000|2021-11-20 10:45:20|23470.05|23350.05|23472.51|23352.51|23472.51|23352.51|23470.05|23350.05|10
1637405130000|2021-11-20 10:45:30|23471.49|23351.49|23471.41|23351.41|23471.67|23351.67|23471.13|23351.13|9
1637405140000|2021-11-20 10:45:40|23471.43|23351.43|23472.23|23352.23|23472.23|23352.23|23470.83|23350.83|9
1637405150000|2021-11-20 10:45:50|23472.26|23352.26|23470.65|23350.65|23472.26|23352.26|23470.14|23350.14|9
1637405160000|2021-11-20 10:46:00|23470.56|23350.56|23468.55|23348.55|23470.56|23350.56|23468.55|23348.55|10
1637405170000|2021-11-20 10:46:10|23467.72|23347.72|23464.41|23344.41|23467.72|23347.72|23464.41|23344.41|9
1637405180000|2021-11-20 10:46:20|23464.47|23344.47|23463.57|23343.57|23464.83|23344.83|23463.57|23343.57|9
1637405190000|2021-11-20 10:46:30|23463.37|23343.37|23459.62|23339.62|23463.37|23343.37|23459.46|23339.46|9
1637405200000|2021-11-20 10:46:40|23459.59|23339.59|23458.05|23338.05|23459.72|23339.72|23458.05|23338.05|10
1637405210000|2021-11-20 10:46:50|23458.21|23338.21|23457.33|23337.33|23458.34|23338.34|23457.32|23337.32|10
1637405220000|2021-11-20 10:47:00|23457.61|23337.61|23457.97|23337.97|23457.97|23337.97|23457.13|23337.13|8
1637405230000|2021-11-20 10:47:10|23458.25|23338.25|23455.33|23335.33|23458.25|23338.25|23455.33|23335.33|10
1637405240000|2021-11-20 10:47:20|23455.46|23335.46|23455.46|23335.46|23455.61|23335.61|23455.23|23335.23|9
1637405250000|2021-11-20 10:47:30|23455.83|23335.83|23453.76|23333.76|23456.01|23336.01|23453.76|23333.76|10
1637405260000|2021-11-20 10:47:40|23453.11|23333.11|23450.61|23330.61|23453.11|23333.11|23450.61|23330.61|10
1637405270000|2021-11-20 10:47:50|23450.64|23330.64|23447.76|23327.76|23450.81|23330.81|23447.76|23327.76|10
1637405280000|2021-11-20 10:48:00|23447.43|23327.43|23447.06|23327.06|23448.34|23328.34|23447.06|23327.06|10
1637405290000|2021-11-20 10:48:10|23446.65|23326.65|23439.87|23319.87|23446.65|23326.65|23439.87|23319.87|10
1637405300000|2021-11-20 10:48:20|23438.89|23318.89|23433.02|23313.02|23438.89|23318.89|23433.02|23313.02|10
1637405310000|2021-11-20 10:48:30|23432.79|23312.79|23432.52|23312.52|23432.79|23312.79|23432.15|23312.15|10
1637405320000|2021-11-20 10:48:40|23432.86|23312.86|23433.52|23313.52|23433.52|23313.52|23432.86|23312.86|10
1637405330000|2021-11-20 10:48:50|23433.83|23313.83|23433.67|23313.67|23433.9|23313.9|23433.29|23313.29|10
1637405340000|2021-11-20 10:49:00|23433.59|23313.59|23434.69|23314.69|23434.69|23314.69|23433.37|23313.37|10
1637405350000|2021-11-20 10:49:10|23434.71|23314.71|23431.21|23311.21|23434.71|23314.71|23431.21|23311.21|10
1637405360000|2021-11-20 10:49:20|23431.16|23311.16|23432.8|23312.8|23432.8|23312.8|23431.16|23311.16|10
1637405370000|2021-11-20 10:49:30|23432.84|23312.84|23432.88|23312.88|23432.88|23312.88|23432.58|23312.58|10
1637405380000|2021-11-20 10:49:40|23432.52|23312.52|23433.04|23313.04|23433.11|23313.11|23431.9|23311.9|10
1637405390000|2021-11-20 10:49:50|23433.02|23313.02|23431.76|23311.76|23433.02|23313.02|23431.76|23311.76|9
1637405400000|2021-11-20 10:50:00|23432.12|23312.12|23431.69|23311.69|23432.12|23312.12|23431.09|23311.09|10
1637405410000|2021-11-20 10:50:10|23432.05|23312.05|23430.17|23310.17|23432.05|23312.05|23430.17|23310.17|10
1637405420000|2021-11-20 10:50:20|23429.7|23309.7|23430.44|23310.44|23430.44|23310.44|23428.69|23308.69|10
1637405430000|2021-11-20 10:50:30|23430.42|23310.42|23430.64|23310.64|23430.7|23310.7|23430.22|23310.22|9
1637405440000|2021-11-20 10:50:40|23431.43|23311.43|23429.02|23309.02|23431.59|23311.59|23429.02|23309.02|10
1637405450000|2021-11-20 10:50:50|23428.72|23308.72|23428|23308|23428.72|23308.72|23427.1|23307.1|10
1637405460000|2021-11-20 10:51:00|23428.08|23308.08|23423.64|23303.64|23428.08|23308.08|23423.64|23303.64|10
1637405470000|2021-11-20 10:51:10|23423.26|23303.26|23420.44|23300.44|23423.26|23303.26|23420.3|23300.3|10
1637405480000|2021-11-20 10:51:20|23420.55|23300.55|23417.8|23297.8|23420.6|23300.6|23417.8|23297.8|10
1637405490000|2021-11-20 10:51:30|23416.93|23296.93|23411.16|23291.16|23416.93|23296.93|23411.16|23291.16|10
1637405500000|2021-11-20 10:51:40|23410.52|23290.52|23408.22|23288.22|23410.52|23290.52|23408.22|23288.22|10
1637405510000|2021-11-20 10:51:50|23408|23288|23408.45|23288.45|23408.96|23288.96|23408|23288|10
1637405520000|2021-11-20 10:52:00|23408.07|23288.07|23405.8|23285.8|23408.26|23288.26|23405.8|23285.8|10
1637405530000|2021-11-20 10:52:10|23405.85|23285.85|23405.33|23285.33|23405.85|23285.85|23404.29|23284.29|9
1637405540000|2021-11-20 10:52:20|23405.23|23285.23|23406.2|23286.2|23406.47|23286.47|23403.66|23283.66|10
1637405550000|2021-11-20 10:52:30|23406.11|23286.11|23404.91|23284.91|23406.63|23286.63|23404.91|23284.91|10
1637405560000|2021-11-20 10:52:40|23404.51|23284.51|23404.77|23284.77|23404.87|23284.87|23404.22|23284.22|8
1637405570000|2021-11-20 10:52:50|23404.68|23284.68|23404.19|23284.19|23405.64|23285.64|23404.01|23284.01|10
1637405580000|2021-11-20 10:53:00|23404.12|23284.12|23406.78|23286.78|23406.78|23286.78|23404.12|23284.12|8
1637405590000|2021-11-20 10:53:10|23406.81|23286.81|23405.87|23285.87|23406.81|23286.81|23405.87|23285.87|9
1637405600000|2021-11-20 10:53:20|23405.21|23285.21|23402.97|23282.97|23405.29|23285.29|23402.97|23282.97|9
1637405610000|2021-11-20 10:53:30|23403.02|23283.02|23402.16|23282.16|23403.02|23283.02|23402.16|23282.16|9
1637405620000|2021-11-20 10:53:40|23402.18|23282.18|23402.08|23282.08|23402.18|23282.18|23401.72|23281.72|8
1637405630000|2021-11-20 10:53:50|23402.09|23282.09|23404.63|23284.63|23404.63|23284.63|23402.09|23282.09|10
1637405640000|2021-11-20 10:54:00|23404.68|23284.68|23407.22|23287.22|23407.22|23287.22|23404.58|23284.58|10
1637405650000|2021-11-20 10:54:10|23407.79|23287.79|23409.96|23289.96|23409.96|23289.96|23407.79|23287.79|10
1637405660000|2021-11-20 10:54:20|23409.91|23289.91|23411.45|23291.45|23411.45|23291.45|23409.91|23289.91|10
1637405670000|2021-11-20 10:54:30|23411.47|23291.47|23415.04|23295.04|23415.04|23295.04|23411.47|23291.47|9
1637405680000|2021-11-20 10:54:40|23415.74|23295.74|23420.68|23300.68|23420.68|23300.68|23415.74|23295.74|10
1637405690000|2021-11-20 10:54:50|23420.23|23300.23|23418.87|23298.87|23420.23|23300.23|23418.87|23298.87|9
1637405700000|2021-11-20 10:55:00|23418.57|23298.57|23415.75|23295.75|23418.57|23298.57|23415.75|23295.75|10
1637405710000|2021-11-20 10:55:10|23416.11|23296.11|23418.7|23298.7|23418.7|23298.7|23416.09|23296.09|8
1637405720000|2021-11-20 10:55:20|23419.45|23299.45|23422.49|23302.49|23422.56|23302.56|23419.45|23299.45|10
1637405730000|2021-11-20 10:55:30|23422.9|23302.9|23430.62|23310.62|23430.84|23310.84|23422.9|23302.9|10
1637405740000|2021-11-20 10:55:40|23430.6|23310.6|23430.56|23310.56|23430.62|23310.62|23429.46|23309.46|9
1637405750000|2021-11-20 10:55:50|23430.49|23310.49|23428.72|23308.72|23430.9|23310.9|23428.7|23308.7|9
1637405760000|2021-11-20 10:56:00|23428.24|23308.24|23429.35|23309.35|23429.84|23309.84|23428.22|23308.22|10
1637405770000|2021-11-20 10:56:10|23429.49|23309.49|23428.75|23308.75|23429.49|23309.49|23428.72|23308.72|9
1637405780000|2021-11-20 10:56:20|23428.8|23308.8|23430.65|23310.65|23430.65|23310.65|23428.67|23308.67|10
1637405790000|2021-11-20 10:56:30|23429.77|23309.77|23428.44|23308.44|23430.59|23310.59|23427.24|23307.24|10
1637405800000|2021-11-20 10:56:40|23428.27|23308.27|23425.72|23305.72|23428.27|23308.27|23425.72|23305.72|10
1637405810000|2021-11-20 10:56:50|23424.77|23304.77|23423.61|23303.61|23424.77|23304.77|23423.49|23303.49|9
1637405820000|2021-11-20 10:57:00|23423.82|23303.82|23423.89|23303.89|23425.27|23305.27|23423.79|23303.79|9
1637405830000|2021-11-20 10:57:10|23423.83|23303.83|23424.47|23304.47|23424.55|23304.55|23423.65|23303.65|9
1637405840000|2021-11-20 10:57:20|23425.32|23305.32|23424.98|23304.98|23425.33|23305.33|23424.98|23304.98|9
1637405850000|2021-11-20 10:57:30|23425.36|23305.36|23422.42|23302.42|23425.36|23305.36|23422.39|23302.39|9
1637405860000|2021-11-20 10:57:40|23422.25|23302.25|23423.93|23303.93|23423.93|23303.93|23422.25|23302.25|10
1637405870000|2021-11-20 10:57:50|23424.02|23304.02|23426.57|23306.57|23426.57|23306.57|23424.02|23304.02|10
1637405880000|2021-11-20 10:58:00|23426.42|23306.42|23426.8|23306.8|23426.99|23306.99|23426.42|23306.42|9
1637405890000|2021-11-20 10:58:10|23427.82|23307.82|23427.81|23307.81|23428.52|23308.52|23427.65|23307.65|9
1637405900000|2021-11-20 10:58:20|23427.8|23307.8|23426.85|23306.85|23427.93|23307.93|23426.85|23306.85|9
1637405910000|2021-11-20 10:58:30|23427.15|23307.15|23426.85|23306.85|23427.61|23307.61|23426.85|23306.85|10
1637405920000|2021-11-20 10:58:40|23426.5|23306.5|23426.6|23306.6|23426.63|23306.63|23426|23306|9
1637405930000|2021-11-20 10:58:50|23426.53|23306.53|23428.07|23308.07|23428.07|23308.07|23426.53|23306.53|10
1637405940000|2021-11-20 10:59:00|23428.1|23308.1|23432.47|23312.47|23432.47|23312.47|23428.1|23308.1|10
1637405950000|2021-11-20 10:59:10|23432.01|23312.01|23434.41|23314.41|23434.41|23314.41|23431.43|23311.43|10
1637405960000|2021-11-20 10:59:20|23433.3|23313.3|23436.97|23316.97|23436.97|23316.97|23433.3|23313.3|10
1637405970000|2021-11-20 10:59:30|23437.12|23317.12|23437.21|23317.21|23437.35|23317.35|23435.94|23315.94|8
1637405980000|2021-11-20 10:59:40|23437.13|23317.13|23434.23|23314.23|23437.79|23317.79|23434.23|23314.23|9
1637405990000|2021-11-20 10:59:50|23434.63|23314.63|23433.46|23313.46|23435.38|23315.38|23433.19|23313.19|8
1637406000000|2021-11-20 11:00:00|23433.38|23313.38|23436.83|23316.83|23436.83|23316.83|23433.07|23313.07|10
1637406010000|2021-11-20 11:00:10|23436.67|23316.67|23439.62|23319.62|23439.62|23319.62|23436.67|23316.67|10
1637406020000|2021-11-20 11:00:20|23439.12|23319.12|23440.62|23320.62|23440.72|23320.72|23439.12|23319.12|10
1637406030000|2021-11-20 11:00:30|23440.66|23320.66|23438.01|23318.01|23440.66|23320.66|23438.01|23318.01|10
1637406040000|2021-11-20 11:00:40|23438.12|23318.12|23438.37|23318.37|23438.58|23318.58|23437.61|23317.61|10
1637406050000|2021-11-20 11:00:50|23438.52|23318.52|23441.88|23321.88|23441.88|23321.88|23438.52|23318.52|9
1637406060000|2021-11-20 11:01:00|23442.48|23322.48|23443.15|23323.15|23443.15|23323.15|23442.22|23322.22|10
1637406070000|2021-11-20 11:01:10|23443.11|23323.11|23443.67|23323.67|23443.75|23323.75|23441.74|23321.74|9
1637406080000|2021-11-20 11:01:20|23443.6|23323.6|23443.51|23323.51|23443.6|23323.6|23442.21|23322.21|10
1637406090000|2021-11-20 11:01:30|23443.76|23323.76|23442.9|23322.9|23444.13|23324.13|23442.9|23322.9|10
1637406100000|2021-11-20 11:01:40|23443.01|23323.01|23443.57|23323.57|23443.69|23323.69|23442.8|23322.8|10
1637406110000|2021-11-20 11:01:50|23443.41|23323.41|23444.01|23324.01|23444.69|23324.69|23442.99|23322.99|10
1637406120000|2021-11-20 11:02:00|23443.83|23323.83|23447.27|23327.27|23447.27|23327.27|23443.83|23323.83|10
1637406130000|2021-11-20 11:02:10|23447.88|23327.88|23452.83|23332.83|23452.83|23332.83|23447.88|23327.88|9
1637406140000|2021-11-20 11:02:20|23452.91|23332.91|23452.71|23332.71|23453.05|23333.05|23452.65|23332.65|9
1637406150000|2021-11-20 11:02:30|23452.82|23332.82|23456.05|23336.05|23456.05|23336.05|23452.82|23332.82|10
1637406160000|2021-11-20 11:02:40|23455.98|23335.98|23457.95|23337.95|23457.95|23337.95|23455.98|23335.98|9
1637406170000|2021-11-20 11:02:50|23458.28|23338.28|23457.67|23337.67|23458.28|23338.28|23457.28|23337.28|10
1637406180000|2021-11-20 11:03:00|23457.83|23337.83|23459.12|23339.12|23459.17|23339.17|23457.36|23337.36|9
1637406190000|2021-11-20 11:03:10|23459.51|23339.51|23462.09|23342.09|23462.25|23342.25|23459.27|23339.27|9
1637406200000|2021-11-20 11:03:20|23462.68|23342.68|23464.07|23344.07|23464.08|23344.08|23462.53|23342.53|8
1637406210000|2021-11-20 11:03:30|23464.3|23344.3|23467.16|23347.16|23467.16|23347.16|23464.3|23344.3|10
1637406220000|2021-11-20 11:03:40|23467.41|23347.41|23470.81|23350.81|23470.81|23350.81|23467.41|23347.41|9
1637406230000|2021-11-20 11:03:50|23471.54|23351.54|23474.58|23354.58|23474.67|23354.67|23471.54|23351.54|10
1637406240000|2021-11-20 11:04:00|23474.55|23354.55|23478.8|23358.8|23478.8|23358.8|23474.06|23354.06|10
1637406250000|2021-11-20 11:04:10|23478.99|23358.99|23479.47|23359.47|23479.95|23359.95|23478.94|23358.94|10
1637406260000|2021-11-20 11:04:20|23479.36|23359.36|23479.25|23359.25|23480.13|23360.13|23479.17|23359.17|10
1637406270000|2021-11-20 11:04:30|23479.02|23359.02|23479.97|23359.97|23480.7|23360.7|23478.95|23358.95|9
1637406280000|2021-11-20 11:04:40|23480.06|23360.06|23473.4|23353.4|23480.06|23360.06|23473.4|23353.4|10
1637406290000|2021-11-20 11:04:50|23473.25|23353.25|23471.41|23351.41|23473.25|23353.25|23471.35|23351.35|10
1637406300000|2021-11-20 11:05:00|23471.39|23351.39|23471.18|23351.18|23472.19|23352.19|23470.74|23350.74|10
1637406310000|2021-11-20 11:05:10|23471.25|23351.25|23471.87|23351.87|23471.87|23351.87|23470.59|23350.59|10
1637406320000|2021-11-20 11:05:20|23471.43|23351.43|23471.03|23351.03|23472.13|23352.13|23470.54|23350.54|10
1637406330000|2021-11-20 11:05:30|23470.65|23350.65|23471.88|23351.88|23471.88|23351.88|23470.6|23350.6|9
1637406340000|2021-11-20 11:05:40|23471.56|23351.56|23472.33|23352.33|23472.74|23352.74|23471.17|23351.17|8
1637406350000|2021-11-20 11:05:50|23473.18|23353.18|23474.57|23354.57|23474.79|23354.79|23473.18|23353.18|10
1637406360000|2021-11-20 11:06:00|23475.83|23355.83|23476.08|23356.08|23476.08|23356.08|23475.15|23355.15|10
1637406370000|2021-11-20 11:06:10|23476.02|23356.02|23477.73|23357.73|23477.73|23357.73|23474.93|23354.93|10
1637406380000|2021-11-20 11:06:20|23477.52|23357.52|23479.4|23359.4|23479.4|23359.4|23477.23|23357.23|10
1637406390000|2021-11-20 11:06:30|23479.21|23359.21|23482.14|23362.14|23482.14|23362.14|23479.21|23359.21|9
1637406400000|2021-11-20 11:06:40|23481.3|23361.3|23481.39|23361.39|23481.97|23361.97|23480.67|23360.67|9
1637406410000|2021-11-20 11:06:50|23481.15|23361.15|23479.43|23359.43|23481.15|23361.15|23479.43|23359.43|8
1637406420000|2021-11-20 11:07:00|23479.48|23359.48|23480.89|23360.89|23481.51|23361.51|23479.48|23359.48|10
1637406430000|2021-11-20 11:07:10|23480.67|23360.67|23478.25|23358.25|23480.67|23360.67|23478.25|23358.25|10
1637406440000|2021-11-20 11:07:20|23478.73|23358.73|23476.81|23356.81|23478.73|23358.73|23476.8|23356.8|10
1637406450000|2021-11-20 11:07:30|23477.32|23357.32|23479.07|23359.07|23479.07|23359.07|23477.32|23357.32|10
1637406460000|2021-11-20 11:07:40|23479.41|23359.41|23478.79|23358.79|23479.41|23359.41|23478.79|23358.79|9
1637406470000|2021-11-20 11:07:50|23478.78|23358.78|23480.51|23360.51|23480.52|23360.52|23478.78|23358.78|10
1637406480000|2021-11-20 11:08:00|23480.35|23360.35|23479.64|23359.64|23480.8|23360.8|23479.2|23359.2|10
1637406490000|2021-11-20 11:08:10|23479.67|23359.67|23480.61|23360.61|23480.61|23360.61|23479.45|23359.45|9
1637406500000|2021-11-20 11:08:20|23480.65|23360.65|23481.66|23361.66|23481.67|23361.67|23480.65|23360.65|7
1637406510000|2021-11-20 11:08:30|23481.87|23361.87|23482.42|23362.42|23482.42|23362.42|23481.87|23361.87|9
1637406520000|2021-11-20 11:08:40|23481.37|23361.37|23482.72|23362.72|23482.72|23362.72|23481.37|23361.37|9
1637406530000|2021-11-20 11:08:50|23481.68|23361.68|23484.18|23364.18|23484.18|23364.18|23481.68|23361.68|9
1637406540000|2021-11-20 11:09:00|23484.08|23364.08|23483.86|23363.86|23484.09|23364.09|23483.47|23363.47|9
1637406550000|2021-11-20 11:09:10|23482.75|23362.75|23485.85|23365.85|23485.85|23365.85|23482.75|23362.75|8
1637406560000|2021-11-20 11:09:20|23486.42|23366.42|23488.15|23368.15|23488.61|23368.61|23486.42|23366.42|10
1637406570000|2021-11-20 11:09:30|23487.9|23367.9|23487.46|23367.46|23488.45|23368.45|23487.14|23367.14|10
1637406580000|2021-11-20 11:09:40|23487.45|23367.45|23487.35|23367.35|23488.4|23368.4|23487.35|23367.35|10
1637406590000|2021-11-20 11:09:50|23487.65|23367.65|23488.71|23368.71|23488.71|23368.71|23487.35|23367.35|8
1637406600000|2021-11-20 11:10:00|23488.69|23368.69|23488.84|23368.84|23489.17|23369.17|23488.27|23368.27|10
1637406610000|2021-11-20 11:10:10|23488.83|23368.83|23487.69|23367.69|23488.92|23368.92|23487.54|23367.54|10
1637406620000|2021-11-20 11:10:20|23488.29|23368.29|23488.14|23368.14|23488.3|23368.3|23487.84|23367.84|9
1637406630000|2021-11-20 11:10:30|23487.41|23367.41|23487.08|23367.08|23487.48|23367.48|23486.95|23366.95|9
1637406640000|2021-11-20 11:10:40|23487.28|23367.28|23486|23366|23487.28|23367.28|23486|23366|7
1637406650000|2021-11-20 11:10:50|23485.99|23365.99|23484.95|23364.95|23487.08|23367.08|23484.95|23364.95|9
1637406660000|2021-11-20 11:11:00|23485.02|23365.02|23483.68|23363.68|23485.93|23365.93|23483.64|23363.64|10
1637406670000|2021-11-20 11:11:10|23483.62|23363.62|23482.44|23362.44|23483.62|23363.62|23481.94|23361.94|9
1637406680000|2021-11-20 11:11:20|23483.46|23363.46|23482.13|23362.13|23483.89|23363.89|23481.38|23361.38|10
1637406690000|2021-11-20 11:11:30|23481.58|23361.58|23480.97|23360.97|23482.14|23362.14|23480.97|23360.97|9
1637406700000|2021-11-20 11:11:40|23481.31|23361.31|23482.01|23362.01|23482.8|23362.8|23480.61|23360.61|10
1637406710000|2021-11-20 11:11:50|23481.62|23361.62|23482.24|23362.24|23482.24|23362.24|23481.62|23361.62|10
1637406720000|2021-11-20 11:12:00|23482.27|23362.27|23481.98|23361.98|23482.61|23362.61|23481.98|23361.98|10
1637406730000|2021-11-20 11:12:10|23481.87|23361.87|23482.18|23362.18|23482.18|23362.18|23481.87|23361.87|7
1637406740000|2021-11-20 11:12:20|23482.21|23362.21|23484.75|23364.75|23484.75|23364.75|23482.14|23362.14|7
1637406750000|2021-11-20 11:12:30|23484.42|23364.42|23485.77|23365.77|23485.77|23365.77|23484.42|23364.42|9
1637406760000|2021-11-20 11:12:40|23486.37|23366.37|23486|23366|23486.48|23366.48|23485.8|23365.8|10
1637406770000|2021-11-20 11:12:50|23485.79|23365.79|23485.52|23365.52|23485.96|23365.96|23485.19|23365.19|10
1637406780000|2021-11-20 11:13:00|23485.48|23365.48|23485.72|23365.72|23486.09|23366.09|23485.48|23365.48|8
1637406790000|2021-11-20 11:13:10|23485.5|23365.5|23485.9|23365.9|23485.99|23365.99|23485.5|23365.5|7
1637406800000|2021-11-20 11:13:20|23485.62|23365.62|23485.25|23365.25|23486.17|23366.17|23485.18|23365.18|10
1637406810000|2021-11-20 11:13:30|23485.4|23365.4|23485.09|23365.09|23485.4|23365.4|23484.68|23364.68|7
1637406820000|2021-11-20 11:13:40|23484.5|23364.5|23483.93|23363.93|23484.53|23364.53|23483.65|23363.65|9
1637406830000|2021-11-20 11:13:50|23483.91|23363.91|23483.35|23363.35|23483.94|23363.94|23482.74|23362.74|10
1637406840000|2021-11-20 11:14:00|23483.33|23363.33|23484.01|23364.01|23484.16|23364.16|23483.33|23363.33|8
1637406850000|2021-11-20 11:14:10|23484.19|23364.19|23483.12|23363.12|23484.78|23364.78|23483.12|23363.12|10
1637406860000|2021-11-20 11:14:20|23482.48|23362.48|23489.14|23369.14|23489.14|23369.14|23482.48|23362.48|9
1637406870000|2021-11-20 11:14:30|23489.46|23369.46|23491.4|23371.4|23491.61|23371.61|23489.46|23369.46|10
1637406880000|2021-11-20 11:14:40|23491.41|23371.41|23495.61|23375.61|23495.61|23375.61|23491.41|23371.41|10
1637406890000|2021-11-20 11:14:50|23496.43|23376.43|23498.21|23378.21|23498.21|23378.21|23496.43|23376.43|9
1637406900000|2021-11-20 11:15:00|23498.84|23378.84|23496.48|23376.48|23499.18|23379.18|23496.48|23376.48|10
1637406910000|2021-11-20 11:15:10|23495.38|23375.38|23494.63|23374.63|23495.38|23375.38|23494.1|23374.1|10
1637406920000|2021-11-20 11:15:20|23494.19|23374.19|23495.97|23375.97|23495.97|23375.97|23493.85|23373.85|10
1637406930000|2021-11-20 11:15:30|23495.81|23375.81|23493.8|23373.8|23495.81|23375.81|23493.8|23373.8|10
1637406940000|2021-11-20 11:15:40|23493.5|23373.5|23486.83|23366.83|23493.5|23373.5|23486.83|23366.83|10
1637406950000|2021-11-20 11:15:50|23486.6|23366.6|23477.98|23357.98|23486.6|23366.6|23477.98|23357.98|10
1637406960000|2021-11-20 11:16:00|23477.71|23357.71|23471.62|23351.62|23477.71|23357.71|23471.62|23351.62|10
1637406970000|2021-11-20 11:16:10|23471.08|23351.08|23470.34|23350.34|23471.08|23351.08|23470.22|23350.22|10
1637406980000|2021-11-20 11:16:20|23470.56|23350.56|23467.39|23347.39|23470.68|23350.68|23467.39|23347.39|10
1637406990000|2021-11-20 11:16:30|23468.39|23348.39|23463.27|23343.27|23468.39|23348.39|23463.27|23343.27|10
1637407000000|2021-11-20 11:16:40|23463.07|23343.07|23458.25|23338.25|23463.07|23343.07|23458.25|23338.25|10
1637407010000|2021-11-20 11:16:50|23457.31|23337.31|23452.88|23332.88|23458.01|23338.01|23452.88|23332.88|10
1637407020000|2021-11-20 11:17:00|23453.19|23333.19|23449.45|23329.45|23453.19|23333.19|23449.45|23329.45|9
1637407030000|2021-11-20 11:17:10|23449.73|23329.73|23447.05|23327.05|23449.73|23329.73|23447.05|23327.05|10
1637407040000|2021-11-20 11:17:20|23447.07|23327.07|23448.02|23328.02|23448.02|23328.02|23446.82|23326.82|10
1637407050000|2021-11-20 11:17:30|23448.15|23328.15|23446.88|23326.88|23448.15|23328.15|23446.88|23326.88|10
1637407060000|2021-11-20 11:17:40|23446.91|23326.91|23446.36|23326.36|23446.91|23326.91|23445.98|23325.98|10
1637407070000|2021-11-20 11:17:50|23445.79|23325.79|23444.38|23324.38|23445.83|23325.83|23444.38|23324.38|9
1637407080000|2021-11-20 11:18:00|23444.45|23324.45|23444.59|23324.59|23444.86|23324.86|23444.28|23324.28|9
1637407090000|2021-11-20 11:18:10|23444.77|23324.77|23445.93|23325.93|23445.93|23325.93|23444.41|23324.41|9
1637407100000|2021-11-20 11:18:20|23445.9|23325.9|23447.12|23327.12|23447.12|23327.12|23445.49|23325.49|9
1637407110000|2021-11-20 11:18:30|23447.49|23327.49|23448.57|23328.57|23448.57|23328.57|23447.49|23327.49|8
1637407120000|2021-11-20 11:18:40|23448.79|23328.79|23448.88|23328.88|23448.88|23328.88|23448.32|23328.32|9
1637407130000|2021-11-20 11:18:50|23448.04|23328.04|23447.99|23327.99|23448.1|23328.1|23447|23327|9
1637407140000|2021-11-20 11:19:00|23447.8|23327.8|23451.73|23331.73|23451.73|23331.73|23447.8|23327.8|10
1637407150000|2021-11-20 11:19:10|23451.5|23331.5|23452.15|23332.15|23453.1|23333.1|23451.5|23331.5|9
1637407160000|2021-11-20 11:19:20|23453.02|23333.02|23453.54|23333.54|23453.93|23333.93|23452.62|23332.62|9
1637407170000|2021-11-20 11:19:30|23453.4|23333.4|23455.98|23335.98|23455.98|23335.98|23453.4|23333.4|9
1637407180000|2021-11-20 11:19:40|23456.01|23336.01|23455.49|23335.49|23456.01|23336.01|23455.17|23335.17|10
1637407190000|2021-11-20 11:19:50|23455.63|23335.63|23455.11|23335.11|23456.22|23336.22|23454.78|23334.78|9
1637407200000|2021-11-20 11:20:00|23454.92|23334.92|23451.62|23331.62|23455.23|23335.23|23451.62|23331.62|9
1637407210000|2021-11-20 11:20:10|23451.54|23331.54|23448.9|23328.9|23451.54|23331.54|23448.81|23328.81|9
1637407220000|2021-11-20 11:20:20|23449.29|23329.29|23446.1|23326.1|23449.33|23329.33|23446.1|23326.1|7
1637407230000|2021-11-20 11:20:30|23445.56|23325.56|23445.25|23325.25|23445.56|23325.56|23444.04|23324.04|8
1637407240000|2021-11-20 11:20:40|23443.13|23323.13|23440.28|23320.28|23443.13|23323.13|23440.19|23320.19|10
1637407250000|2021-11-20 11:20:50|23441.52|23321.52|23441.47|23321.47|23441.52|23321.52|23440.78|23320.78|10
1637407260000|2021-11-20 11:21:00|23441.48|23321.48|23441.48|23321.48|23441.7|23321.7|23439.95|23319.95|10
1637407270000|2021-11-20 11:21:10|23441.58|23321.58|23441.44|23321.44|23441.94|23321.94|23441.36|23321.36|10
1637407280000|2021-11-20 11:21:20|23441.56|23321.56|23443.2|23323.2|23443.2|23323.2|23441.56|23321.56|10
1637407290000|2021-11-20 11:21:30|23443.64|23323.64|23442.44|23322.44|23443.64|23323.64|23441.4|23321.4|9
1637407300000|2021-11-20 11:21:40|23443.41|23323.41|23446.88|23326.88|23446.88|23326.88|23443.41|23323.41|10
1637407310000|2021-11-20 11:21:50|23445.29|23325.29|23447.03|23327.03|23447.03|23327.03|23445.29|23325.29|9
1637407320000|2021-11-20 11:22:00|23446.74|23326.74|23447.5|23327.5|23448.12|23328.12|23446.28|23326.28|10
1637407330000|2021-11-20 11:22:10|23447.3|23327.3|23446.32|23326.32|23447.3|23327.3|23446.18|23326.18|10
1637407340000|2021-11-20 11:22:20|23446.21|23326.21|23443.13|23323.13|23446.21|23326.21|23443.05|23323.05|10
1637407350000|2021-11-20 11:22:30|23443.14|23323.14|23445.8|23325.8|23445.8|23325.8|23442.99|23322.99|9
1637407360000|2021-11-20 11:22:40|23445.69|23325.69|23446.19|23326.19|23446.19|23326.19|23445.65|23325.65|10
1637407370000|2021-11-20 11:22:50|23446.23|23326.23|23442.94|23322.94|23446.23|23326.23|23442.94|23322.94|9
1637407380000|2021-11-20 11:23:00|23442.46|23322.46|23439.31|23319.31|23442.46|23322.46|23439.31|23319.31|10
1637407390000|2021-11-20 11:23:10|23438.74|23318.74|23439.48|23319.48|23440.5|23320.5|23438.74|23318.74|10
1637407400000|2021-11-20 11:23:20|23439.57|23319.57|23439.47|23319.47|23439.88|23319.88|23439.47|23319.47|9
1637407410000|2021-11-20 11:23:30|23440.34|23320.34|23446.3|23326.3|23446.3|23326.3|23440.34|23320.34|10
1637407420000|2021-11-20 11:23:40|23447.48|23327.48|23446.45|23326.45|23447.52|23327.52|23446.45|23326.45|9
1637407430000|2021-11-20 11:23:50|23446.5|23326.5|23446.15|23326.15|23446.5|23326.5|23445.17|23325.17|8
1637407440000|2021-11-20 11:24:00|23446.09|23326.09|23447.78|23327.78|23447.78|23327.78|23446.09|23326.09|7
1637407450000|2021-11-20 11:24:10|23447.32|23327.32|23447.8|23327.8|23448.39|23328.39|23447.32|23327.32|9
1637407460000|2021-11-20 11:24:20|23447.36|23327.36|23446.23|23326.23|23447.36|23327.36|23446.23|23326.23|8
1637407470000|2021-11-20 11:24:30|23447.09|23327.09|23453.08|23333.08|23453.08|23333.08|23447.09|23327.09|10
1637407480000|2021-11-20 11:24:40|23452.19|23332.19|23453.66|23333.66|23454.09|23334.09|23452.19|23332.19|9
1637407490000|2021-11-20 11:24:50|23453.64|23333.64|23455.23|23335.23|23455.23|23335.23|23453.62|23333.62|6
1637407500000|2021-11-20 11:25:00|23455.14|23335.14|23455.9|23335.9|23456.08|23336.08|23454.87|23334.87|10
1637407510000|2021-11-20 11:25:10|23455.71|23335.71|23456.37|23336.37|23456.45|23336.45|23455.71|23335.71|9
1637407520000|2021-11-20 11:25:20|23456.3|23336.3|23455.11|23335.11|23456.35|23336.35|23454.66|23334.66|8
1637407530000|2021-11-20 11:25:30|23455.56|23335.56|23451.49|23331.49|23455.56|23335.56|23451.49|23331.49|9
1637407540000|2021-11-20 11:25:40|23451.37|23331.37|23448.92|23328.92|23451.37|23331.37|23448.72|23328.72|9
1637407550000|2021-11-20 11:25:50|23449.93|23329.93|23446.22|23326.22|23449.93|23329.93|23446.22|23326.22|9
1637407560000|2021-11-20 11:26:00|23446.38|23326.38|23447.17|23327.17|23447.17|23327.17|23446.38|23326.38|9
1637407570000|2021-11-20 11:26:10|23447.31|23327.31|23446.45|23326.45|23447.67|23327.67|23446.45|23326.45|9
1637407580000|2021-11-20 11:26:20|23446.43|23326.43|23446.15|23326.15|23446.43|23326.43|23444.99|23324.99|9
1637407590000|2021-11-20 11:26:30|23446.13|23326.13|23446.67|23326.67|23446.88|23326.88|23446.13|23326.13|9
1637407600000|2021-11-20 11:26:40|23447.35|23327.35|23447.55|23327.55|23447.55|23327.55|23445.63|23325.63|9
1637407610000|2021-11-20 11:26:50|23448.3|23328.3|23449.95|23329.95|23450.07|23330.07|23448.28|23328.28|10
1637407620000|2021-11-20 11:27:00|23450.37|23330.37|23451.37|23331.37|23451.87|23331.87|23450.37|23330.37|9
1637407630000|2021-11-20 11:27:10|23451.06|23331.06|23449.82|23329.82|23451.27|23331.27|23449.79|23329.79|9
1637407640000|2021-11-20 11:27:20|23449.5|23329.5|23449.23|23329.23|23449.99|23329.99|23449.23|23329.23|10
1637407650000|2021-11-20 11:27:30|23449.51|23329.51|23450.92|23330.92|23450.92|23330.92|23448.3|23328.3|9
1637407660000|2021-11-20 11:27:40|23451.55|23331.55|23453.46|23333.46|23454.23|23334.23|23451.55|23331.55|10
1637407670000|2021-11-20 11:27:50|23453.03|23333.03|23454.09|23334.09|23454.68|23334.68|23453.03|23333.03|10
1637407680000|2021-11-20 11:28:00|23456.21|23336.21|23453.18|23333.18|23456.29|23336.29|23453.18|23333.18|9
1637407690000|2021-11-20 11:28:10|23452.96|23332.96|23449.64|23329.64|23452.96|23332.96|23449.64|23329.64|10
1637407700000|2021-11-20 11:28:20|23448.1|23328.1|23445.32|23325.32|23448.1|23328.1|23444.23|23324.23|10
1637407710000|2021-11-20 11:28:30|23445.2|23325.2|23441.91|23321.91|23445.2|23325.2|23441.91|23321.91|10
1637407720000|2021-11-20 11:28:40|23442.36|23322.36|23441.14|23321.14|23442.97|23322.97|23441.14|23321.14|9
1637407730000|2021-11-20 11:28:50|23441.48|23321.48|23441.1|23321.1|23441.95|23321.95|23441.07|23321.07|10
1637407740000|2021-11-20 11:29:00|23440.79|23320.79|23437.02|23317.02|23440.79|23320.79|23437.02|23317.02|10
1637407750000|2021-11-20 11:29:10|23436.14|23316.14|23437.91|23317.91|23437.95|23317.95|23436.14|23316.14|10
1637407760000|2021-11-20 11:29:20|23437.97|23317.97|23440.98|23320.98|23440.98|23320.98|23437.58|23317.58|9
1637407770000|2021-11-20 11:29:30|23440.9|23320.9|23444.21|23324.21|23444.21|23324.21|23440.89|23320.89|10
1637407780000|2021-11-20 11:29:40|23444.36|23324.36|23447.62|23327.62|23447.62|23327.62|23444.36|23324.36|10
1637407790000|2021-11-20 11:29:50|23446.68|23326.68|23447.77|23327.77|23448.48|23328.48|23446.68|23326.68|9
1637407800000|2021-11-20 11:30:00|23447.53|23327.53|23447.45|23327.45|23448.06|23328.06|23447.19|23327.19|9
1637407810000|2021-11-20 11:30:10|23447.53|23327.53|23448.09|23328.09|23448.09|23328.09|23447.1|23327.1|8
1637407820000|2021-11-20 11:30:20|23448.55|23328.55|23448.37|23328.37|23448.75|23328.75|23448.22|23328.22|9
1637407830000|2021-11-20 11:30:30|23448.18|23328.18|23448|23328|23448.61|23328.61|23447.98|23327.98|10
1637407840000|2021-11-20 11:30:40|23447.66|23327.66|23447.11|23327.11|23447.84|23327.84|23447.11|23327.11|9
1637407850000|2021-11-20 11:30:50|23447.13|23327.13|23446.62|23326.62|23447.13|23327.13|23446.33|23326.33|8
1637407860000|2021-11-20 11:31:00|23446.67|23326.67|23445.51|23325.51|23447.51|23327.51|23445.51|23325.51|10
1637407870000|2021-11-20 11:31:10|23445.25|23325.25|23445.62|23325.62|23445.64|23325.64|23445.23|23325.23|10
1637407880000|2021-11-20 11:31:20|23445.54|23325.54|23444.94|23324.94|23445.68|23325.68|23444.86|23324.86|7
1637407890000|2021-11-20 11:31:30|23444.89|23324.89|23444.48|23324.48|23445.01|23325.01|23444.48|23324.48|9
1637407900000|2021-11-20 11:31:40|23444.47|23324.47|23446.49|23326.49|23446.49|23326.49|23444.47|23324.47|7
1637407910000|2021-11-20 11:31:50|23447|23327|23446.95|23326.95|23447.09|23327.09|23445.86|23325.86|10
1637407920000|2021-11-20 11:32:00|23446.77|23326.77|23447.06|23327.06|23447.07|23327.07|23446.48|23326.48|10
1637407930000|2021-11-20 11:32:10|23447.26|23327.26|23446.89|23326.89|23448.59|23328.59|23446.89|23326.89|7
1637407940000|2021-11-20 11:32:20|23446.61|23326.61|23447.29|23327.29|23448.14|23328.14|23446.61|23326.61|10
1637407950000|2021-11-20 11:32:30|23447.65|23327.65|23448.48|23328.48|23448.96|23328.96|23447.65|23327.65|10
1637407960000|2021-11-20 11:32:40|23448.9|23328.9|23448.17|23328.17|23448.9|23328.9|23448.17|23328.17|9
1637407970000|2021-11-20 11:32:50|23448.59|23328.59|23447.34|23327.34|23448.59|23328.59|23447.34|23327.34|9
1637407980000|2021-11-20 11:33:00|23446.64|23326.64|23452.63|23332.63|23452.63|23332.63|23446.56|23326.56|10
1637407990000|2021-11-20 11:33:10|23453.89|23333.89|23454.17|23334.17|23454.63|23334.63|23453.64|23333.64|10
1637408000000|2021-11-20 11:33:20|23454.13|23334.13|23454.79|23334.79|23455.74|23335.74|23454.13|23334.13|10
1637408010000|2021-11-20 11:33:30|23454.29|23334.29|23453.68|23333.68|23454.52|23334.52|23453.19|23333.19|10
1637408020000|2021-11-20 11:33:40|23453.83|23333.83|23453.4|23333.4|23453.88|23333.88|23452.57|23332.57|9
1637408030000|2021-11-20 11:33:50|23453.2|23333.2|23453.35|23333.35|23453.35|23333.35|23452.1|23332.1|9
1637408040000|2021-11-20 11:34:00|23453.77|23333.77|23459.22|23339.22|23459.24|23339.24|23453.77|23333.77|10
1637408050000|2021-11-20 11:34:10|23459.8|23339.8|23460.49|23340.49|23460.96|23340.96|23459.8|23339.8|9
1637408060000|2021-11-20 11:34:20|23460.43|23340.43|23460.79|23340.79|23462.25|23342.25|23460.43|23340.43|10
1637408070000|2021-11-20 11:34:30|23460.97|23340.97|23463.9|23343.9|23463.9|23343.9|23460.97|23340.97|9
1637408080000|2021-11-20 11:34:40|23464.01|23344.01|23466.14|23346.14|23466.14|23346.14|23463.53|23343.53|9
1637408090000|2021-11-20 11:34:50|23466.07|23346.07|23467.39|23347.39|23467.42|23347.42|23465.86|23345.86|10
1637408100000|2021-11-20 11:35:00|23467.23|23347.23|23468.91|23348.91|23469.36|23349.36|23467.23|23347.23|9
1637408110000|2021-11-20 11:35:10|23469.2|23349.2|23468.08|23348.08|23469.2|23349.2|23468.08|23348.08|9
1637408120000|2021-11-20 11:35:20|23467.27|23347.27|23469.3|23349.3|23470.07|23350.07|23467.27|23347.27|8
1637408130000|2021-11-20 11:35:30|23469.24|23349.24|23468.88|23348.88|23469.63|23349.63|23468.88|23348.88|7
1637408140000|2021-11-20 11:35:40|23469.03|23349.03|23469.79|23349.79|23470.43|23350.43|23468.95|23348.95|9
1637408150000|2021-11-20 11:35:50|23469.91|23349.91|23471.37|23351.37|23471.37|23351.37|23469.91|23349.91|9
1637408160000|2021-11-20 11:36:00|23470.94|23350.94|23475.74|23355.74|23475.74|23355.74|23470.94|23350.94|10
1637408170000|2021-11-20 11:36:10|23476.14|23356.14|23481.14|23361.14|23481.14|23361.14|23476.14|23356.14|10
1637408180000|2021-11-20 11:36:20|23480.48|23360.48|23491.51|23371.51|23491.51|23371.51|23480.48|23360.48|10
1637408190000|2021-11-20 11:36:30|23492.07|23372.07|23493.85|23373.85|23493.85|23373.85|23492|23372|10
1637408200000|2021-11-20 11:36:40|23493.83|23373.83|23498.7|23378.7|23498.7|23378.7|23493.83|23373.83|10
1637408210000|2021-11-20 11:36:50|23499.11|23379.11|23500.47|23380.47|23501.81|23381.81|23499.11|23379.11|9
1637408220000|2021-11-20 11:37:00|23500.89|23380.89|23498.48|23378.48|23500.98|23380.98|23498.24|23378.24|9
1637408230000|2021-11-20 11:37:10|23498.08|23378.08|23500.01|23380.01|23500.01|23380.01|23498.08|23378.08|10
1637408240000|2021-11-20 11:37:20|23499.31|23379.31|23501.18|23381.18|23501.18|23381.18|23498.99|23378.99|10
1637408250000|2021-11-20 11:37:30|23500.34|23380.34|23501.65|23381.65|23501.65|23381.65|23499.89|23379.89|9
1637408260000|2021-11-20 11:37:40|23502.2|23382.2|23502.15|23382.15|23502.71|23382.71|23502.15|23382.15|9
1637408270000|2021-11-20 11:37:50|23502.69|23382.69|23508.22|23388.22|23508.22|23388.22|23502.67|23382.67|10
1637408280000|2021-11-20 11:38:00|23507.99|23387.99|23508.87|23388.87|23508.87|23388.87|23507.79|23387.79|9
1637408290000|2021-11-20 11:38:10|23509.55|23389.55|23509.18|23389.18|23509.55|23389.55|23508.23|23388.23|10
1637408300000|2021-11-20 11:38:20|23508.6|23388.6|23507.53|23387.53|23508.6|23388.6|23507.33|23387.33|9
1637408310000|2021-11-20 11:38:30|23507.83|23387.83|23509.05|23389.05|23509.05|23389.05|23507.7|23387.7|10
1637408320000|2021-11-20 11:38:40|23508.93|23388.93|23512.17|23392.17|23512.19|23392.19|23508.93|23388.93|10
1637408330000|2021-11-20 11:38:50|23512.16|23392.16|23513.76|23393.76|23513.76|23393.76|23511.02|23391.02|10
1637408340000|2021-11-20 11:39:00|23514.06|23394.06|23524.98|23404.98|23525.31|23405.31|23514.06|23394.06|10
1637408350000|2021-11-20 11:39:10|23525.49|23405.49|23528.51|23408.51|23528.61|23408.61|23524.8|23404.8|10
1637408360000|2021-11-20 11:39:20|23528.31|23408.31|23533.37|23413.37|23533.48|23413.48|23528.31|23408.31|9
1637408370000|2021-11-20 11:39:30|23533.34|23413.34|23533.25|23413.25|23533.34|23413.34|23531.46|23411.46|10
1637408380000|2021-11-20 11:39:40|23532.86|23412.86|23536.37|23416.37|23537.79|23417.79|23532.31|23412.31|10
1637408390000|2021-11-20 11:39:50|23536.59|23416.59|23543.35|23423.35|23543.66|23423.66|23536.59|23416.59|10
1637408400000|2021-11-20 11:40:00|23544.9|23424.9|23543.3|23423.3|23545.41|23425.41|23542.87|23422.87|10
1637408410000|2021-11-20 11:40:10|23544.13|23424.13|23545.63|23425.63|23545.63|23425.63|23544.07|23424.07|9
1637408420000|2021-11-20 11:40:20|23546.56|23426.56|23554.9|23434.9|23554.9|23434.9|23546.56|23426.56|10
1637408430000|2021-11-20 11:40:30|23554.49|23434.49|23554.7|23434.7|23555.86|23435.86|23554.42|23434.42|10
1637408440000|2021-11-20 11:40:40|23555.76|23435.76|23565.12|23445.12|23565.12|23445.12|23555.76|23435.76|10
1637408450000|2021-11-20 11:40:50|23565.76|23445.76|23566.74|23446.74|23567.54|23447.54|23565.76|23445.76|9
1637408460000|2021-11-20 11:41:00|23566.66|23446.66|23564.5|23444.5|23566.66|23446.66|23563.3|23443.3|10
1637408470000|2021-11-20 11:41:10|23564.26|23444.26|23568.33|23448.33|23568.33|23448.33|23564.26|23444.26|10
1637408480000|2021-11-20 11:41:20|23568.77|23448.77|23561.08|23441.08|23569.29|23449.29|23561.08|23441.08|10
1637408490000|2021-11-20 11:41:30|23559.36|23439.36|23549.94|23429.94|23559.36|23439.36|23549.94|23429.94|10
1637408500000|2021-11-20 11:41:40|23547.98|23427.98|23543.81|23423.81|23548.44|23428.44|23543.69|23423.69|10
1637408510000|2021-11-20 11:41:50|23543.16|23423.16|23542.64|23422.64|23544.12|23424.12|23541.71|23421.71|10
1637408520000|2021-11-20 11:42:00|23543.12|23423.12|23545.19|23425.19|23546.08|23426.08|23543.09|23423.09|10
1637408530000|2021-11-20 11:42:10|23546.12|23426.12|23548.71|23428.71|23548.94|23428.94|23546.12|23426.12|10
1637408540000|2021-11-20 11:42:20|23548.85|23428.85|23545.8|23425.8|23548.85|23428.85|23545.37|23425.37|10
1637408550000|2021-11-20 11:42:30|23545.33|23425.33|23544.91|23424.91|23546.67|23426.67|23544.7|23424.7|10
1637408560000|2021-11-20 11:42:40|23545.19|23425.19|23545.07|23425.07|23546.19|23426.19|23544.91|23424.91|9
1637408570000|2021-11-20 11:42:50|23545.06|23425.06|23544.75|23424.75|23545.76|23425.76|23544.74|23424.74|9
1637408580000|2021-11-20 11:43:00|23544.99|23424.99|23546.43|23426.43|23546.82|23426.82|23544.99|23424.99|10
1637408590000|2021-11-20 11:43:10|23545.98|23425.98|23548.16|23428.16|23548.53|23428.53|23544.83|23424.83|10
1637408600000|2021-11-20 11:43:20|23548.82|23428.82|23550.45|23430.45|23550.45|23430.45|23548.82|23428.82|10
1637408610000|2021-11-20 11:43:30|23550.08|23430.08|23547.94|23427.94|23550.24|23430.24|23547.94|23427.94|9
1637408620000|2021-11-20 11:43:40|23546.99|23426.99|23548.67|23428.67|23549.11|23429.11|23546.99|23426.99|10
1637408630000|2021-11-20 11:43:50|23548.12|23428.12|23544.87|23424.87|23548.47|23428.47|23544.78|23424.78|9
1637408640000|2021-11-20 11:44:00|23545.17|23425.17|23544.15|23424.15|23545.61|23425.61|23544.15|23424.15|10
1637408650000|2021-11-20 11:44:10|23544.13|23424.13|23543.53|23423.53|23544.39|23424.39|23543.02|23423.02|9
1637408660000|2021-11-20 11:44:20|23543.49|23423.49|23540.71|23420.71|23543.49|23423.49|23540.71|23420.71|10
1637408670000|2021-11-20 11:44:30|23539.72|23419.72|23539.51|23419.51|23541.15|23421.15|23539.32|23419.32|8
1637408680000|2021-11-20 11:44:40|23539.84|23419.84|23542.14|23422.14|23542.14|23422.14|23538.44|23418.44|9
1637408690000|2021-11-20 11:44:50|23542.46|23422.46|23546.71|23426.71|23546.82|23426.82|23542.46|23422.46|10
1637408700000|2021-11-20 11:45:00|23546.86|23426.86|23547.58|23427.58|23547.74|23427.74|23546.27|23426.27|10
1637408710000|2021-11-20 11:45:10|23547.53|23427.53|23547.24|23427.24|23548.22|23428.22|23546.71|23426.71|10
1637408720000|2021-11-20 11:45:20|23546.91|23426.91|23545.99|23425.99|23546.91|23426.91|23545.95|23425.95|10
1637408730000|2021-11-20 11:45:30|23546.02|23426.02|23548.48|23428.48|23548.48|23428.48|23545.92|23425.92|10
1637408740000|2021-11-20 11:45:40|23548.52|23428.52|23554.49|23434.49|23554.49|23434.49|23548.52|23428.52|10
1637408750000|2021-11-20 11:45:50|23555.47|23435.47|23561.41|23441.41|23561.69|23441.69|23555.47|23435.47|10
1637408760000|2021-11-20 11:46:00|23561.57|23441.57|23563.45|23443.45|23563.72|23443.72|23561.57|23441.57|8
1637408770000|2021-11-20 11:46:10|23563.65|23443.65|23564.68|23444.68|23564.68|23444.68|23563.65|23443.65|10
1637408780000|2021-11-20 11:46:20|23564.73|23444.73|23567.77|23447.77|23567.77|23447.77|23564.37|23444.37|10
1637408790000|2021-11-20 11:46:30|23568.76|23448.76|23572.98|23452.98|23572.98|23452.98|23568.69|23448.69|10
1637408800000|2021-11-20 11:46:40|23573.04|23453.04|23573.56|23453.56|23574.27|23454.27|23572.53|23452.53|10
1637408810000|2021-11-20 11:46:50|23572.89|23452.89|23574.59|23454.59|23574.59|23454.59|23572.89|23452.89|10
1637408820000|2021-11-20 11:47:00|23574.69|23454.69|23576.17|23456.17|23576.35|23456.35|23574.69|23454.69|10
1637408830000|2021-11-20 11:47:10|23577.59|23457.59|23581.72|23461.72|23581.72|23461.72|23577.59|23457.59|10
1637408840000|2021-11-20 11:47:20|23581.55|23461.55|23582.51|23462.51|23582.51|23462.51|23580.45|23460.45|10
1637408850000|2021-11-20 11:47:30|23582.73|23462.73|23584.17|23464.17|23584.17|23464.17|23582.55|23462.55|10
1637408860000|2021-11-20 11:47:40|23584.2|23464.2|23587.95|23467.95|23588.55|23468.55|23584.19|23464.19|10
1637408870000|2021-11-20 11:47:50|23587.47|23467.47|23591.53|23471.53|23591.53|23471.53|23587.19|23467.19|10
1637408880000|2021-11-20 11:48:00|23591.74|23471.74|23592.8|23472.8|23592.8|23472.8|23590.72|23470.72|10
1637408890000|2021-11-20 11:48:10|23592.16|23472.16|23592.67|23472.67|23592.94|23472.94|23592.16|23472.16|9
1637408900000|2021-11-20 11:48:20|23593|23473|23594.53|23474.53|23594.53|23474.53|23593|23473|8
1637408910000|2021-11-20 11:48:30|23595.36|23475.36|23595.03|23475.03|23595.72|23475.72|23594.88|23474.88|9
1637408920000|2021-11-20 11:48:40|23592.15|23472.15|23593.57|23473.57|23594.98|23474.98|23592.13|23472.13|10
1637408930000|2021-11-20 11:48:50|23593.79|23473.79|23593.36|23473.36|23593.79|23473.79|23592.82|23472.82|10
1637408940000|2021-11-20 11:49:00|23593.96|23473.96|23595.3|23475.3|23596.15|23476.15|23593.96|23473.96|9
1637408950000|2021-11-20 11:49:10|23595.4|23475.4|23595.26|23475.26|23595.8|23475.8|23595.26|23475.26|9
1637408960000|2021-11-20 11:49:20|23595.35|23475.35|23597.39|23477.39|23597.57|23477.57|23595.35|23475.35|10
1637408970000|2021-11-20 11:49:30|23596.81|23476.81|23595.64|23475.64|23597.15|23477.15|23595.64|23475.64|9
1637408980000|2021-11-20 11:49:40|23596.32|23476.32|23596.3|23476.3|23596.52|23476.52|23595.78|23475.78|10
1637408990000|2021-11-20 11:49:50|23596.09|23476.09|23595.2|23475.2|23596.53|23476.53|23595.2|23475.2|10
1637409000000|2021-11-20 11:50:00|23595.53|23475.53|23596.79|23476.79|23596.79|23476.79|23595.11|23475.11|10
1637409010000|2021-11-20 11:50:10|23596.95|23476.95|23595.69|23475.69|23596.95|23476.95|23595.5|23475.5|9
1637409020000|2021-11-20 11:50:20|23595.99|23475.99|23597.59|23477.59|23597.59|23477.59|23595.98|23475.98|10
1637409030000|2021-11-20 11:50:30|23597.79|23477.79|23599.83|23479.83|23599.92|23479.92|23597.79|23477.79|9
1637409040000|2021-11-20 11:50:40|23599.68|23479.68|23599.49|23479.49|23599.68|23479.68|23595.84|23475.84|10
1637409050000|2021-11-20 11:50:50|23604.56|23484.56|23604.31|23484.31|23604.56|23484.56|23602.6|23482.6|10
1637409060000|2021-11-20 11:51:00|23603.93|23483.93|23604.69|23484.69|23605.75|23485.75|23603.6|23483.6|10
1637409070000|2021-11-20 11:51:10|23601.71|23481.71|23600.96|23480.96|23603.38|23483.38|23600.96|23480.96|10
1637409080000|2021-11-20 11:51:20|23600.5|23480.5|23597.43|23477.43|23600.5|23480.5|23596.85|23476.85|10
1637409090000|2021-11-20 11:51:30|23596.91|23476.91|23593|23473|23596.96|23476.96|23593|23473|10
1637409100000|2021-11-20 11:51:40|23592.1|23472.1|23593.23|23473.23|23593.23|23473.23|23591.92|23471.92|9
1637409110000|2021-11-20 11:51:50|23593.43|23473.43|23594.15|23474.15|23595.5|23475.5|23593.43|23473.43|10
1637409120000|2021-11-20 11:52:00|23594.1|23474.1|23595.45|23475.45|23595.45|23475.45|23594.07|23474.07|9
1637409130000|2021-11-20 11:52:10|23595.63|23475.63|23597.06|23477.06|23597.06|23477.06|23595.52|23475.52|10
1637409140000|2021-11-20 11:52:20|23597.44|23477.44|23598.44|23478.44|23598.58|23478.58|23597.44|23477.44|9
1637409150000|2021-11-20 11:52:30|23597.87|23477.87|23597.4|23477.4|23598.81|23478.81|23596.62|23476.62|10
1637409160000|2021-11-20 11:52:40|23596.23|23476.23|23593.14|23473.14|23596.6|23476.6|23593.14|23473.14|9
1637409170000|2021-11-20 11:52:50|23593.68|23473.68|23592.6|23472.6|23594.3|23474.3|23592.6|23472.6|10
1637409180000|2021-11-20 11:53:00|23592.59|23472.59|23592.3|23472.3|23593.02|23473.02|23592.07|23472.07|10
1637409190000|2021-11-20 11:53:10|23592.14|23472.14|23589.9|23469.9|23592.14|23472.14|23589.45|23469.45|10
1637409200000|2021-11-20 11:53:20|23589.95|23469.95|23588.72|23468.72|23589.98|23469.98|23588.72|23468.72|9
1637409210000|2021-11-20 11:53:30|23588.95|23468.95|23585.16|23465.16|23588.95|23468.95|23585.16|23465.16|9
1637409220000|2021-11-20 11:53:40|23585.27|23465.27|23583.99|23463.99|23585.27|23465.27|23582.34|23462.34|10
1637409230000|2021-11-20 11:53:50|23584.94|23464.94|23589.01|23469.01|23589.01|23469.01|23584.94|23464.94|10
1637409240000|2021-11-20 11:54:00|23589.22|23469.22|23590.57|23470.57|23590.92|23470.92|23588.55|23468.55|10
1637409250000|2021-11-20 11:54:10|23590.9|23470.9|23590.49|23470.49|23591.51|23471.51|23590.13|23470.13|10
1637409260000|2021-11-20 11:54:20|23590.21|23470.21|23589.68|23469.68|23590.25|23470.25|23589.52|23469.52|10
1637409270000|2021-11-20 11:54:30|23589.6|23469.6|23589.44|23469.44|23589.81|23469.81|23589.44|23469.44|8
1637409280000|2021-11-20 11:54:40|23589.3|23469.3|23588.76|23468.76|23589.3|23469.3|23588.2|23468.2|10
1637409290000|2021-11-20 11:54:50|23589.88|23469.88|23591.47|23471.47|23591.47|23471.47|23589.88|23469.88|9
1637409300000|2021-11-20 11:55:00|23591.41|23471.41|23592.09|23472.09|23592.61|23472.61|23591.36|23471.36|10
1637409310000|2021-11-20 11:55:10|23592.66|23472.66|23592.17|23472.17|23592.66|23472.66|23591.96|23471.96|9
1637409320000|2021-11-20 11:55:20|23592.02|23472.02|23590.4|23470.4|23592.02|23472.02|23590.4|23470.4|9
1637409330000|2021-11-20 11:55:30|23589.92|23469.92|23590.68|23470.68|23590.96|23470.96|23589.92|23469.92|7
1637409340000|2021-11-20 11:55:40|23590.67|23470.67|23590.89|23470.89|23591.01|23471.01|23590.67|23470.67|9
1637409350000|2021-11-20 11:55:50|23590.86|23470.86|23591.25|23471.25|23591.25|23471.25|23590.25|23470.25|10
1637409360000|2021-11-20 11:56:00|23591.32|23471.32|23594.42|23474.42|23594.42|23474.42|23591.32|23471.32|10
1637409370000|2021-11-20 11:56:10|23594.47|23474.47|23595.54|23475.54|23595.54|23475.54|23593.77|23473.77|10
1637409380000|2021-11-20 11:56:20|23595.6|23475.6|23597.14|23477.14|23597.14|23477.14|23595.49|23475.49|10
1637409390000|2021-11-20 11:56:30|23596.48|23476.48|23599.66|23479.66|23599.82|23479.82|23596.42|23476.42|10
1637409400000|2021-11-20 11:56:40|23599.75|23479.75|23600.36|23480.36|23600.51|23480.51|23599.53|23479.53|10
1637409410000|2021-11-20 11:56:50|23600.16|23480.16|23598.71|23478.71|23602.32|23482.32|23598.71|23478.71|10
1637409420000|2021-11-20 11:57:00|23599.14|23479.14|23599.86|23479.86|23600.13|23480.13|23598.94|23478.94|10
1637409430000|2021-11-20 11:57:10|23600.09|23480.09|23600.75|23480.75|23600.75|23480.75|23598.99|23478.99|9
1637409440000|2021-11-20 11:57:20|23600.77|23480.77|23600.05|23480.05|23600.78|23480.78|23599.76|23479.76|9
1637409450000|2021-11-20 11:57:30|23599.73|23479.73|23600.52|23480.52|23600.54|23480.54|23599.72|23479.72|7
1637409460000|2021-11-20 11:57:40|23600.19|23480.19|23592.19|23472.19|23600.29|23480.29|23592.19|23472.19|10
1637409470000|2021-11-20 11:57:50|23588.13|23468.13|23586.02|23466.02|23588.13|23468.13|23586.02|23466.02|9
1637409480000|2021-11-20 11:58:00|23585.99|23465.99|23586.35|23466.35|23586.35|23466.35|23585.24|23465.24|9
1637409490000|2021-11-20 11:58:10|23586.37|23466.37|23588.52|23468.52|23588.52|23468.52|23586.37|23466.37|9
1637409500000|2021-11-20 11:58:20|23588.82|23468.82|23588.5|23468.5|23589.24|23469.24|23588.19|23468.19|9
1637409510000|2021-11-20 11:58:30|23588.74|23468.74|23588.39|23468.39|23588.77|23468.77|23587.17|23467.17|10
1637409520000|2021-11-20 11:58:40|23587.11|23467.11|23588.67|23468.67|23588.67|23468.67|23586.8|23466.8|10
1637409530000|2021-11-20 11:58:50|23589.29|23469.29|23593.76|23473.76|23593.76|23473.76|23589.29|23469.29|10
1637409540000|2021-11-20 11:59:00|23594.32|23474.32|23593.3|23473.3|23594.93|23474.93|23593.06|23473.06|8
1637409550000|2021-11-20 11:59:10|23593.06|23473.06|23594.34|23474.34|23594.54|23474.54|23592.48|23472.48|10
1637409560000|2021-11-20 11:59:20|23594.35|23474.35|23595.55|23475.55|23595.55|23475.55|23594.35|23474.35|9
1637409570000|2021-11-20 11:59:30|23595.27|23475.27|23594.43|23474.43|23595.27|23475.27|23594.43|23474.43|9
1637409580000|2021-11-20 11:59:40|23594.27|23474.27|23593.56|23473.56|23594.76|23474.76|23592.79|23472.79|10
1637409590000|2021-11-20 11:59:50|23593.82|23473.82|23593.2|23473.2|23593.82|23473.82|23592.2|23472.2|10
1637409600000|2021-11-20 12:00:00|23594.17|23474.17|23596.67|23476.67|23596.67|23476.67|23593.74|23473.74|9
1637409610000|2021-11-20 12:00:10|23597.18|23477.18|23605.74|23485.74|23605.74|23485.74|23597.18|23477.18|10
1637409620000|2021-11-20 12:00:20|23608.08|23488.08|23610.95|23490.95|23610.95|23490.95|23608.08|23488.08|10
1637409630000|2021-11-20 12:00:30|23610.82|23490.82|23611.58|23491.58|23611.58|23491.58|23610.05|23490.05|10
1637409640000|2021-11-20 12:00:40|23610.8|23490.8|23613.71|23493.71|23613.71|23493.71|23610.8|23490.8|10
1637409650000|2021-11-20 12:00:50|23613.27|23493.27|23616.46|23496.46|23616.46|23496.46|23613.03|23493.03|10
1637409660000|2021-11-20 12:01:00|23617.03|23497.03|23625.68|23505.68|23625.68|23505.68|23617.03|23497.03|10
1637409670000|2021-11-20 12:01:10|23627.37|23507.37|23628.79|23508.79|23629.13|23509.13|23627.37|23507.37|10
1637409680000|2021-11-20 12:01:20|23629.41|23509.41|23631.1|23511.1|23631.14|23511.14|23629.03|23509.03|9
1637409690000|2021-11-20 12:01:30|23631.75|23511.75|23641.69|23521.69|23641.69|23521.69|23631.75|23511.75|10
1637409700000|2021-11-20 12:01:40|23641.53|23521.53|23643.8|23523.8|23643.8|23523.8|23641.53|23521.53|10
1637409710000|2021-11-20 12:01:50|23643.44|23523.44|23641.48|23521.48|23643.44|23523.44|23640.82|23520.82|10
1637409720000|2021-11-20 12:02:00|23641.5|23521.5|23641.37|23521.37|23641.69|23521.69|23640.45|23520.45|10
1637409730000|2021-11-20 12:02:10|23641.38|23521.38|23645.36|23525.36|23645.36|23525.36|23641.38|23521.38|10
1637409740000|2021-11-20 12:02:20|23645.21|23525.21|23649.28|23529.28|23649.47|23529.47|23645.21|23525.21|10
1637409750000|2021-11-20 12:02:30|23650.61|23530.61|23653.88|23533.88|23653.88|23533.88|23650.61|23530.61|9
1637409760000|2021-11-20 12:02:40|23653.84|23533.84|23653.02|23533.02|23654.84|23534.84|23653.02|23533.02|10
1637409770000|2021-11-20 12:02:50|23652.52|23532.52|23654.13|23534.13|23654.13|23534.13|23652.43|23532.43|10
1637409780000|2021-11-20 12:03:00|23654.22|23534.22|23651.26|23531.26|23654.34|23534.34|23651.26|23531.26|10
1637409790000|2021-11-20 12:03:10|23650.95|23530.95|23647.91|23527.91|23651.36|23531.36|23647.91|23527.91|10
1637409800000|2021-11-20 12:03:20|23648.29|23528.29|23649.41|23529.41|23649.71|23529.71|23648.29|23528.29|9
1637409810000|2021-11-20 12:03:30|23648.81|23528.81|23649.39|23529.39|23650.09|23530.09|23648.81|23528.81|10
1637409820000|2021-11-20 12:03:40|23650.19|23530.19|23651.79|23531.79|23651.79|23531.79|23650.19|23530.19|8
1637409830000|2021-11-20 12:03:50|23652.24|23532.24|23651.44|23531.44|23653.7|23533.7|23651.44|23531.44|9
1637409840000|2021-11-20 12:04:00|23651.66|23531.66|23653.13|23533.13|23653.13|23533.13|23651.4|23531.4|10
1637409850000|2021-11-20 12:04:10|23652.2|23532.2|23656.18|23536.18|23656.34|23536.34|23651.77|23531.77|10
1637409860000|2021-11-20 12:04:20|23656.07|23536.07|23654.98|23534.98|23656.2|23536.2|23654.98|23534.98|9
1637409870000|2021-11-20 12:04:30|23655.22|23535.22|23651.05|23531.05|23655.22|23535.22|23651.05|23531.05|10
1637409880000|2021-11-20 12:04:40|23650.42|23530.42|23645.53|23525.53|23650.42|23530.42|23645.53|23525.53|9
1637409890000|2021-11-20 12:04:50|23644.52|23524.52|23641.84|23521.84|23645.28|23525.28|23640.5|23520.5|10
1637409900000|2021-11-20 12:05:00|23640.99|23520.99|23636.69|23516.69|23640.99|23520.99|23636.69|23516.69|10
1637409910000|2021-11-20 12:05:10|23635.57|23515.57|23635.08|23515.08|23635.57|23515.57|23632.91|23512.91|10
1637409920000|2021-11-20 12:05:20|23636.26|23516.26|23633.3|23513.3|23636.26|23516.26|23633.3|23513.3|10
1637409930000|2021-11-20 12:05:30|23633|23513|23630.54|23510.54|23633.74|23513.74|23630.54|23510.54|10
1637409940000|2021-11-20 12:05:40|23630.38|23510.38|23626.81|23506.81|23630.38|23510.38|23626.56|23506.56|10
1637409950000|2021-11-20 12:05:50|23626.13|23506.13|23625.59|23505.59|23626.78|23506.78|23625.5|23505.5|10
1637409960000|2021-11-20 12:06:00|23625.62|23505.62|23623.84|23503.84|23625.62|23505.62|23623.43|23503.43|10
1637409970000|2021-11-20 12:06:10|23622.57|23502.57|23619.94|23499.94|23623.12|23503.12|23619.84|23499.84|10
1637409980000|2021-11-20 12:06:20|23619.33|23499.33|23611.55|23491.55|23619.33|23499.33|23611.55|23491.55|10
1637409990000|2021-11-20 12:06:30|23610.96|23490.96|23609.89|23489.89|23610.96|23490.96|23609.48|23489.48|9
1637410000000|2021-11-20 12:06:40|23609.24|23489.24|23602.7|23482.7|23609.24|23489.24|23602.7|23482.7|10
1637410010000|2021-11-20 12:06:50|23602.11|23482.11|23592.84|23472.84|23602.11|23482.11|23592.19|23472.19|10
1637410020000|2021-11-20 12:07:00|23591.66|23471.66|23595.7|23475.7|23596.59|23476.59|23591.66|23471.66|9
1637410030000|2021-11-20 12:07:10|23595.85|23475.85|23594.04|23474.04|23595.85|23475.85|23594.04|23474.04|10
1637410040000|2021-11-20 12:07:20|23594.27|23474.27|23594.11|23474.11|23595.38|23475.38|23594.11|23474.11|10
1637410050000|2021-11-20 12:07:30|23594.58|23474.58|23594.2|23474.2|23595.54|23475.54|23594.12|23474.12|10
1637410060000|2021-11-20 12:07:40|23594.52|23474.52|23593.85|23473.85|23594.88|23474.88|23593.85|23473.85|10
1637410070000|2021-11-20 12:07:50|23594.09|23474.09|23594.77|23474.77|23594.8|23474.8|23593.51|23473.51|9
1637410080000|2021-11-20 12:08:00|23594.88|23474.88|23596.51|23476.51|23596.75|23476.75|23594.57|23474.57|10
1637410090000|2021-11-20 12:08:10|23595.52|23475.52|23595.15|23475.15|23595.73|23475.73|23595.15|23475.15|10
1637410100000|2021-11-20 12:08:20|23595.71|23475.71|23593.75|23473.75|23595.71|23475.71|23593.65|23473.65|8
1637410110000|2021-11-20 12:08:30|23593.28|23473.28|23593.95|23473.95|23593.95|23473.95|23592.12|23472.12|9
1637410120000|2021-11-20 12:08:40|23593.88|23473.88|23595.44|23475.44|23595.47|23475.47|23592.9|23472.9|10
1637410130000|2021-11-20 12:08:50|23595.11|23475.11|23599.99|23479.99|23599.99|23479.99|23595.11|23475.11|10
1637410140000|2021-11-20 12:09:00|23600.78|23480.78|23602.72|23482.72|23603.15|23483.15|23600.78|23480.78|10
1637410150000|2021-11-20 12:09:10|23601.9|23481.9|23603.28|23483.28|23603.8|23483.8|23601.9|23481.9|8
1637410160000|2021-11-20 12:09:20|23603.65|23483.65|23605.09|23485.09|23605.26|23485.26|23603.65|23483.65|10
1637410170000|2021-11-20 12:09:30|23605.49|23485.49|23604.98|23484.98|23606.15|23486.15|23604.42|23484.42|9
1637410180000|2021-11-20 12:09:40|23606.45|23486.45|23607.48|23487.48|23607.54|23487.54|23606.38|23486.38|9
1637410190000|2021-11-20 12:09:50|23607.26|23487.26|23604.91|23484.91|23607.26|23487.26|23604.91|23484.91|10
1637410200000|2021-11-20 12:10:00|23604.97|23484.97|23607.35|23487.35|23607.35|23487.35|23604.35|23484.35|10
1637410210000|2021-11-20 12:10:10|23606.88|23486.88|23611.93|23491.93|23611.93|23491.93|23606.88|23486.88|9
1637410220000|2021-11-20 12:10:20|23612.21|23492.21|23618.99|23498.99|23618.99|23498.99|23612.21|23492.21|10
1637410230000|2021-11-20 12:10:30|23620.65|23500.65|23623.53|23503.53|23623.53|23503.53|23620.65|23500.65|10
1637410240000|2021-11-20 12:10:40|23623.82|23503.82|23628.6|23508.6|23629.26|23509.26|23623.82|23503.82|10
1637410250000|2021-11-20 12:10:50|23628.59|23508.59|23630.23|23510.23|23630.23|23510.23|23628.59|23508.59|10
1637410260000|2021-11-20 12:11:00|23630.56|23510.56|23633.83|23513.83|23633.83|23513.83|23630.56|23510.56|10
1637410270000|2021-11-20 12:11:10|23634.16|23514.16|23637.95|23517.95|23638.38|23518.38|23633.56|23513.56|10
1637410280000|2021-11-20 12:11:20|23637.96|23517.96|23645.17|23525.17|23645.17|23525.17|23637.96|23517.96|10
1637410290000|2021-11-20 12:11:30|23645.18|23525.18|23647.56|23527.56|23648.26|23528.26|23645.18|23525.18|10
1637410300000|2021-11-20 12:11:40|23648.02|23528.02|23648.71|23528.71|23650.85|23530.85|23648.02|23528.02|10
1637410310000|2021-11-20 12:11:50|23648.26|23528.26|23649.89|23529.89|23650.39|23530.39|23647.9|23527.9|10
1637410320000|2021-11-20 12:12:00|23649.68|23529.68|23650.28|23530.28|23651.77|23531.77|23649.68|23529.68|10
1637410330000|2021-11-20 12:12:10|23650.75|23530.75|23655.88|23535.88|23656.03|23536.03|23650.75|23530.75|10
1637410340000|2021-11-20 12:12:20|23655.53|23535.53|23661.13|23541.13|23661.13|23541.13|23655.53|23535.53|9
1637410350000|2021-11-20 12:12:30|23661.47|23541.47|23664.2|23544.2|23664.2|23544.2|23661.47|23541.47|10
1637410360000|2021-11-20 12:12:40|23663.86|23543.86|23664.88|23544.88|23665.95|23545.95|23663.74|23543.74|10
1637410370000|2021-11-20 12:12:50|23668.69|23548.69|23669.44|23549.44|23669.82|23549.82|23668.69|23548.69|10
1637410380000|2021-11-20 12:13:00|23668.48|23548.48|23672.03|23552.03|23672.03|23552.03|23668.48|23548.48|10
1637410390000|2021-11-20 12:13:10|23671.97|23551.97|23672.54|23552.54|23673.28|23553.28|23671.58|23551.58|10
1637410400000|2021-11-20 12:13:20|23672.72|23552.72|23670.69|23550.69|23672.78|23552.78|23670.53|23550.53|10
1637410410000|2021-11-20 12:13:30|23670.61|23550.61|23671.59|23551.59|23672.51|23552.51|23669.13|23549.13|10
1637410420000|2021-11-20 12:13:40|23671.69|23551.69|23673.09|23553.09|23673.46|23553.46|23671.69|23551.69|10
1637410430000|2021-11-20 12:13:50|23672.66|23552.66|23675.95|23555.95|23675.95|23555.95|23672.64|23552.64|10
1637410440000|2021-11-20 12:14:00|23676.22|23556.22|23677.18|23557.18|23677.18|23557.18|23675.56|23555.56|10
1637410450000|2021-11-20 12:14:10|23677.61|23557.61|23677.27|23557.27|23677.94|23557.94|23676.74|23556.74|10
1637410460000|2021-11-20 12:14:20|23676.92|23556.92|23678.05|23558.05|23678.05|23558.05|23676.37|23556.37|10
1637410470000|2021-11-20 12:14:30|23678.63|23558.63|23675.73|23555.73|23678.63|23558.63|23675.42|23555.42|10
1637410480000|2021-11-20 12:14:40|23675.64|23555.64|23677.21|23557.21|23677.21|23557.21|23673.78|23553.78|10
1637410490000|2021-11-20 12:14:50|23676.95|23556.95|23679.04|23559.04|23679.04|23559.04|23676.34|23556.34|9
1637410500000|2021-11-20 12:15:00|23678.96|23558.96|23678.18|23558.18|23679.34|23559.34|23678.07|23558.07|10
1637410510000|2021-11-20 12:15:10|23678.02|23558.02|23679.19|23559.19|23680.57|23560.57|23678.02|23558.02|10
1637410520000|2021-11-20 12:15:20|23679.71|23559.71|23680.12|23560.12|23681.6|23561.6|23679.07|23559.07|10
1637410530000|2021-11-20 12:15:30|23680.1|23560.1|23676.28|23556.28|23680.1|23560.1|23676.28|23556.28|10
1637410540000|2021-11-20 12:15:40|23674.32|23554.32|23661.78|23541.78|23674.32|23554.32|23661.78|23541.78|10
1637410550000|2021-11-20 12:15:50|23660.71|23540.71|23651.19|23531.19|23660.71|23540.71|23651.11|23531.11|10
1637410560000|2021-11-20 12:16:00|23649.67|23529.67|23653.52|23533.52|23653.52|23533.52|23649.09|23529.09|10
1637410570000|2021-11-20 12:16:10|23652.38|23532.38|23652.89|23532.89|23653.69|23533.69|23651.84|23531.84|10
1637410580000|2021-11-20 12:16:20|23653.17|23533.17|23651.22|23531.22|23653.26|23533.26|23651.22|23531.22|10
1637410590000|2021-11-20 12:16:30|23650.81|23530.81|23650.44|23530.44|23650.99|23530.99|23650.15|23530.15|10
1637410600000|2021-11-20 12:16:40|23650.38|23530.38|23649.14|23529.14|23650.38|23530.38|23649.03|23529.03|10
1637410610000|2021-11-20 12:16:50|23649.39|23529.39|23651.71|23531.71|23653|23533|23649.39|23529.39|10
1637410620000|2021-11-20 12:17:00|23651.96|23531.96|23651.9|23531.9|23652.9|23532.9|23651.9|23531.9|8
1637410630000|2021-11-20 12:17:10|23651.4|23531.4|23650.17|23530.17|23652.08|23532.08|23649.68|23529.68|10
1637410640000|2021-11-20 12:17:20|23650.37|23530.37|23649.25|23529.25|23650.37|23530.37|23648.54|23528.54|9
1637410650000|2021-11-20 12:17:30|23649.43|23529.43|23647.48|23527.48|23650.53|23530.53|23647.36|23527.36|10
1637410660000|2021-11-20 12:17:40|23647.66|23527.66|23645.85|23525.85|23647.66|23527.66|23645.66|23525.66|9
1637410670000|2021-11-20 12:17:50|23645.36|23525.36|23645.06|23525.06|23646.07|23526.07|23644.96|23524.96|10
1637410680000|2021-11-20 12:18:00|23644.76|23524.76|23644.2|23524.2|23645.28|23525.28|23644.2|23524.2|9
1637410690000|2021-11-20 12:18:10|23644.45|23524.45|23645.41|23525.41|23646.45|23526.45|23644.19|23524.19|9
1637410700000|2021-11-20 12:18:20|23645.46|23525.46|23648.11|23528.11|23648.63|23528.63|23645.46|23525.46|10
1637410710000|2021-11-20 12:18:30|23649.35|23529.35|23646.33|23526.33|23649.53|23529.53|23646.33|23526.33|10
1637410720000|2021-11-20 12:18:40|23646.6|23526.6|23647.1|23527.1|23647.33|23527.33|23646.6|23526.6|9
1637410730000|2021-11-20 12:18:50|23647.61|23527.61|23649.53|23529.53|23649.57|23529.57|23647.61|23527.61|9
1637410740000|2021-11-20 12:19:00|23649.83|23529.83|23651.27|23531.27|23651.68|23531.68|23649.83|23529.83|10
1637410750000|2021-11-20 12:19:10|23651.25|23531.25|23652.32|23532.32|23652.32|23532.32|23651.23|23531.23|9
1637410760000|2021-11-20 12:19:20|23652.35|23532.35|23657.18|23537.18|23657.18|23537.18|23652.1|23532.1|10
1637410770000|2021-11-20 12:19:30|23657.39|23537.39|23658.91|23538.91|23658.91|23538.91|23656.8|23536.8|10
1637410780000|2021-11-20 12:19:40|23659.05|23539.05|23659.96|23539.96|23659.96|23539.96|23658.38|23538.38|10
1637410790000|2021-11-20 12:19:50|23659.66|23539.66|23664.26|23544.26|23664.81|23544.81|23659.31|23539.31|10
1637410800000|2021-11-20 12:20:00|23664.6|23544.6|23668.41|23548.41|23668.41|23548.41|23664.44|23544.44|10
1637410810000|2021-11-20 12:20:10|23669.66|23549.66|23668.68|23548.68|23670.56|23550.56|23668.29|23548.29|10
1637410820000|2021-11-20 12:20:20|23668.48|23548.48|23661.09|23541.09|23668.48|23548.48|23661.09|23541.09|9
1637410830000|2021-11-20 12:20:30|23660.45|23540.45|23660.43|23540.43|23660.71|23540.71|23659.82|23539.82|7
1637410840000|2021-11-20 12:20:40|23660.99|23540.99|23659.63|23539.63|23660.99|23540.99|23659.47|23539.47|9
1637410850000|2021-11-20 12:20:50|23660.32|23540.32|23663.13|23543.13|23663.3|23543.3|23660.25|23540.25|10
1637410860000|2021-11-20 12:21:00|23661.93|23541.93|23662|23542|23662.29|23542.29|23660.85|23540.85|10
1637410870000|2021-11-20 12:21:10|23661.64|23541.64|23663.8|23543.8|23663.87|23543.87|23661.64|23541.64|8
1637410880000|2021-11-20 12:21:20|23663.6|23543.6|23664.8|23544.8|23665.83|23545.83|23663.35|23543.35|9
1637410890000|2021-11-20 12:21:30|23664.91|23544.91|23665.99|23545.99|23665.99|23545.99|23664.61|23544.61|8
1637410900000|2021-11-20 12:21:40|23666.15|23546.15|23662.47|23542.47|23666.15|23546.15|23662.47|23542.47|9
1637410910000|2021-11-20 12:21:50|23662.19|23542.19|23660.21|23540.21|23662.2|23542.2|23660.2|23540.2|10
1637410920000|2021-11-20 12:22:00|23660.12|23540.12|23658.05|23538.05|23660.12|23540.12|23657.98|23537.98|9
1637410930000|2021-11-20 12:22:10|23657.78|23537.78|23657.5|23537.5|23658.03|23538.03|23656.82|23536.82|9
1637410940000|2021-11-20 12:22:20|23656.44|23536.44|23653.96|23533.96|23656.44|23536.44|23653.96|23533.96|9
1637410950000|2021-11-20 12:22:30|23653.44|23533.44|23651.9|23531.9|23654.3|23534.3|23651.82|23531.82|10
1637410960000|2021-11-20 12:22:40|23652.22|23532.22|23650.22|23530.22|23652.22|23532.22|23649.86|23529.86|9
1637410970000|2021-11-20 12:22:50|23650.25|23530.25|23652.1|23532.1|23652.1|23532.1|23649.9|23529.9|10
1637410980000|2021-11-20 12:23:00|23652.13|23532.13|23651.3|23531.3|23653.21|23533.21|23651.3|23531.3|10
1637410990000|2021-11-20 12:23:10|23650.31|23530.31|23649.77|23529.77|23650.31|23530.31|23649.09|23529.09|9
1637411000000|2021-11-20 12:23:20|23649.17|23529.17|23645.6|23525.6|23649.17|23529.17|23645.6|23525.6|10
1637411010000|2021-11-20 12:23:30|23645.75|23525.75|23644.04|23524.04|23645.76|23525.76|23643.56|23523.56|10
1637411020000|2021-11-20 12:23:40|23643.94|23523.94|23638.95|23518.95|23643.94|23523.94|23638.95|23518.95|10
1637411030000|2021-11-20 12:23:50|23638.36|23518.36|23632.61|23512.61|23638.36|23518.36|23632.61|23512.61|10
1637411040000|2021-11-20 12:24:00|23632.76|23512.76|23629.51|23509.51|23632.76|23512.76|23629.09|23509.09|9
1637411050000|2021-11-20 12:24:10|23630.24|23510.24|23627.88|23507.88|23630.26|23510.26|23627.27|23507.27|10
1637411060000|2021-11-20 12:24:20|23627.41|23507.41|23629.31|23509.31|23629.93|23509.93|23627.08|23507.08|10
1637411070000|2021-11-20 12:24:30|23628.25|23508.25|23630.54|23510.54|23630.9|23510.9|23628.25|23508.25|10
1637411080000|2021-11-20 12:24:40|23630.93|23510.93|23633.17|23513.17|23633.21|23513.21|23630.88|23510.88|9
1637411090000|2021-11-20 12:24:50|23633.64|23513.64|23632.89|23512.89|23633.72|23513.72|23632.05|23512.05|10
1637411100000|2021-11-20 12:25:00|23632.36|23512.36|23631.3|23511.3|23632.83|23512.83|23631.12|23511.12|10
1637411110000|2021-11-20 12:25:10|23631.08|23511.08|23630.53|23510.53|23631.08|23511.08|23630.5|23510.5|9
1637411120000|2021-11-20 12:25:20|23630.29|23510.29|23632.99|23512.99|23632.99|23512.99|23630.29|23510.29|9
1637411130000|2021-11-20 12:25:30|23632.57|23512.57|23632.67|23512.67|23633.2|23513.2|23632.57|23512.57|8
1637411140000|2021-11-20 12:25:40|23632.57|23512.57|23635.23|23515.23|23635.26|23515.26|23632.57|23512.57|8
1637411150000|2021-11-20 12:25:50|23635.3|23515.3|23634.87|23514.87|23635.3|23515.3|23634.85|23514.85|9
1637411160000|2021-11-20 12:26:00|23633.86|23513.86|23626.79|23506.79|23633.86|23513.86|23626.79|23506.79|10
1637411170000|2021-11-20 12:26:10|23626.77|23506.77|23628.68|23508.68|23628.68|23508.68|23626.69|23506.69|10
1637411180000|2021-11-20 12:26:20|23628.36|23508.36|23628.94|23508.94|23629.22|23509.22|23627.87|23507.87|10
1637411190000|2021-11-20 12:26:30|23628.82|23508.82|23627.35|23507.35|23629.21|23509.21|23627.35|23507.35|10
1637411200000|2021-11-20 12:26:40|23627.45|23507.45|23625.11|23505.11|23627.47|23507.47|23624.25|23504.25|9
1637411210000|2021-11-20 12:26:50|23624.52|23504.52|23624.63|23504.63|23625.67|23505.67|23624|23504|10
1637411220000|2021-11-20 12:27:00|23625.28|23505.28|23625.58|23505.58|23625.72|23505.72|23624.26|23504.26|9
1637411230000|2021-11-20 12:27:10|23627.56|23507.56|23627.12|23507.12|23627.63|23507.63|23626.56|23506.56|10
1637411240000|2021-11-20 12:27:20|23627.14|23507.14|23628.49|23508.49|23628.98|23508.98|23627.14|23507.14|10
1637411250000|2021-11-20 12:27:30|23628.79|23508.79|23629.19|23509.19|23629.82|23509.82|23628.59|23508.59|9
1637411260000|2021-11-20 12:27:40|23630.68|23510.68|23632.4|23512.4|23633.39|23513.39|23630.62|23510.62|10
1637411270000|2021-11-20 12:27:50|23632.62|23512.62|23631.44|23511.44|23632.62|23512.62|23629.68|23509.68|9
1637411280000|2021-11-20 12:28:00|23631.28|23511.28|23629.43|23509.43|23631.28|23511.28|23629.43|23509.43|10
1637411290000|2021-11-20 12:28:10|23629.14|23509.14|23624.88|23504.88|23629.14|23509.14|23624.71|23504.71|10
1637411300000|2021-11-20 12:28:20|23624.93|23504.93|23624.05|23504.05|23624.93|23504.93|23624.05|23504.05|10
1637411310000|2021-11-20 12:28:30|23622.78|23502.78|23621.51|23501.51|23626.97|23506.97|23621.51|23501.51|10
1637411320000|2021-11-20 12:28:40|23620.45|23500.45|23621.7|23501.7|23621.7|23501.7|23620.34|23500.34|10
1637411330000|2021-11-20 12:28:50|23622.14|23502.14|23623.53|23503.53|23624.22|23504.22|23622.02|23502.02|9
1637411340000|2021-11-20 12:29:00|23620.35|23500.35|23613.56|23493.56|23621.39|23501.39|23613.56|23493.56|10
1637411350000|2021-11-20 12:29:10|23612.76|23492.76|23612.31|23492.31|23612.95|23492.95|23611.83|23491.83|10
1637411360000|2021-11-20 12:29:20|23612.58|23492.58|23615.88|23495.88|23615.88|23495.88|23612.58|23492.58|10
1637411370000|2021-11-20 12:29:30|23617.67|23497.67|23620.95|23500.95|23620.95|23500.95|23617.67|23497.67|10
1637411380000|2021-11-20 12:29:40|23619.22|23499.22|23618.55|23498.55|23619.47|23499.47|23618.25|23498.25|10
1637411390000|2021-11-20 12:29:50|23620.63|23500.63|23620.12|23500.12|23620.63|23500.63|23619.94|23499.94|9
1637411400000|2021-11-20 12:30:00|23620.1|23500.1|23629.44|23509.44|23629.44|23509.44|23619.57|23499.57|10
1637411410000|2021-11-20 12:30:10|23631.98|23511.98|23640.93|23520.93|23640.93|23520.93|23631.98|23511.98|10
1637411420000|2021-11-20 12:30:20|23640.31|23520.31|23643.63|23523.63|23644.3|23524.3|23640.31|23520.31|10
1637411430000|2021-11-20 12:30:30|23644.96|23524.96|23647.06|23527.06|23648.81|23528.81|23644.96|23524.96|10
1637411440000|2021-11-20 12:30:40|23647.27|23527.27|23650.07|23530.07|23651.05|23531.05|23647.27|23527.27|10
1637411450000|2021-11-20 12:30:50|23650.86|23530.86|23648.12|23528.12|23650.86|23530.86|23648.02|23528.02|10
1637411460000|2021-11-20 12:31:00|23648.03|23528.03|23646|23526|23648.03|23528.03|23646|23526|9
1637411470000|2021-11-20 12:31:10|23646.06|23526.06|23644.15|23524.15|23646.23|23526.23|23644.15|23524.15|10
1637411480000|2021-11-20 12:31:20|23644.12|23524.12|23639.07|23519.07|23644.12|23524.12|23638.88|23518.88|10
1637411490000|2021-11-20 12:31:30|23638.65|23518.65|23630.38|23510.38|23638.65|23518.65|23630.38|23510.38|10
1637411500000|2021-11-20 12:31:40|23628.9|23508.9|23620.16|23500.16|23628.9|23508.9|23620.16|23500.16|10
1637411510000|2021-11-20 12:31:50|23619.09|23499.09|23617.96|23497.96|23620.14|23500.14|23617.96|23497.96|10
1637411520000|2021-11-20 12:32:00|23618.02|23498.02|23614.66|23494.66|23618.51|23498.51|23614.66|23494.66|9
1637411530000|2021-11-20 12:32:10|23614.75|23494.75|23614.46|23494.46|23614.89|23494.89|23613.55|23493.55|9
1637411540000|2021-11-20 12:32:20|23614.79|23494.79|23617.24|23497.24|23617.68|23497.68|23614.79|23494.79|8
1637411550000|2021-11-20 12:32:30|23617.52|23497.52|23620.77|23500.77|23620.77|23500.77|23617.52|23497.52|10
1637411560000|2021-11-20 12:32:40|23620.78|23500.78|23619.39|23499.39|23620.79|23500.79|23619.39|23499.39|9
1637411570000|2021-11-20 12:32:50|23619.05|23499.05|23619.77|23499.77|23621.19|23501.19|23619.05|23499.05|8
1637411580000|2021-11-20 12:33:00|23619.4|23499.4|23619.21|23499.21|23619.89|23499.89|23619.07|23499.07|9
1637411590000|2021-11-20 12:33:10|23619.28|23499.28|23618.16|23498.16|23619.81|23499.81|23617.83|23497.83|10
1637411600000|2021-11-20 12:33:20|23618.09|23498.09|23615.46|23495.46|23618.09|23498.09|23615.46|23495.46|10
1637411610000|2021-11-20 12:33:30|23615.21|23495.21|23616.3|23496.3|23616.3|23496.3|23615.2|23495.2|10
1637411620000|2021-11-20 12:33:40|23617.47|23497.47|23620.1|23500.1|23620.1|23500.1|23617.2|23497.2|10
1637411630000|2021-11-20 12:33:50|23620.16|23500.16|23620.91|23500.91|23621.19|23501.19|23620.04|23500.04|10
1637411640000|2021-11-20 12:34:00|23621|23501|23623.72|23503.72|23623.88|23503.88|23621|23501|10
1637411650000|2021-11-20 12:34:10|23624.36|23504.36|23626.37|23506.37|23626.37|23506.37|23624.36|23504.36|9
1637411660000|2021-11-20 12:34:20|23627.24|23507.24|23628.89|23508.89|23629.06|23509.06|23626.89|23506.89|10
1637411670000|2021-11-20 12:34:30|23628.83|23508.83|23629.09|23509.09|23629.09|23509.09|23627.6|23507.6|9
1637411680000|2021-11-20 12:34:40|23629.08|23509.08|23627.39|23507.39|23629.2|23509.2|23625.1|23505.1|10
1637411690000|2021-11-20 12:34:50|23627.97|23507.97|23632.75|23512.75|23632.81|23512.81|23627.92|23507.92|10
1637411700000|2021-11-20 12:35:00|23632.91|23512.91|23635.16|23515.16|23635.36|23515.36|23632.91|23512.91|10
1637411710000|2021-11-20 12:35:10|23632.84|23512.84|23633.25|23513.25|23633.25|23513.25|23630.4|23510.4|10
1637411720000|2021-11-20 12:35:20|23634.15|23514.15|23635.38|23515.38|23635.38|23515.38|23634.15|23514.15|10
1637411730000|2021-11-20 12:35:30|23635.48|23515.48|23634.71|23514.71|23636.63|23516.63|23634.41|23514.41|10
1637411740000|2021-11-20 12:35:40|23634.51|23514.51|23634.73|23514.73|23634.73|23514.73|23633.06|23513.06|10
1637411750000|2021-11-20 12:35:50|23635.37|23515.37|23637.89|23517.89|23637.89|23517.89|23635.37|23515.37|10
1637411760000|2021-11-20 12:36:00|23638.49|23518.49|23640.6|23520.6|23640.77|23520.77|23638.49|23518.49|10
1637411770000|2021-11-20 12:36:10|23640.74|23520.74|23641.59|23521.59|23643.35|23523.35|23640.74|23520.74|10
1637411780000|2021-11-20 12:36:20|23642.84|23522.84|23649.06|23529.06|23649.06|23529.06|23642.65|23522.65|10
1637411790000|2021-11-20 12:36:30|23655.97|23535.97|23655.24|23535.24|23656.09|23536.09|23654.85|23534.85|10
1637411800000|2021-11-20 12:36:40|23655.12|23535.12|23658.34|23538.34|23658.34|23538.34|23655.12|23535.12|10
1637411810000|2021-11-20 12:36:50|23659.01|23539.01|23655.65|23535.65|23659.01|23539.01|23654.63|23534.63|9
1637411820000|2021-11-20 12:37:00|23656.14|23536.14|23660.12|23540.12|23660.12|23540.12|23656.14|23536.14|10
1637411830000|2021-11-20 12:37:10|23660.05|23540.05|23656.73|23536.73|23660.05|23540.05|23656.73|23536.73|10
1637411840000|2021-11-20 12:37:20|23657.45|23537.45|23657.47|23537.47|23657.47|23537.47|23656|23536|9
1637411850000|2021-11-20 12:37:30|23657.31|23537.31|23657.43|23537.43|23657.43|23537.43|23656.31|23536.31|9
1637411860000|2021-11-20 12:37:40|23657.4|23537.4|23659.54|23539.54|23659.54|23539.54|23657.4|23537.4|10
1637411870000|2021-11-20 12:37:50|23659.7|23539.7|23659.76|23539.76|23660.22|23540.22|23658.08|23538.08|10
1637411880000|2021-11-20 12:38:00|23659.91|23539.91|23659.99|23539.99|23660.34|23540.34|23659.85|23539.85|9
1637411890000|2021-11-20 12:38:10|23660.06|23540.06|23661.89|23541.89|23662.08|23542.08|23658.96|23538.96|10
1637411900000|2021-11-20 12:38:20|23659.71|23539.71|23658.73|23538.73|23659.74|23539.74|23658.57|23538.57|9
1637411910000|2021-11-20 12:38:30|23658.75|23538.75|23661.18|23541.18|23661.18|23541.18|23658.75|23538.75|10
1637411920000|2021-11-20 12:38:40|23662.1|23542.1|23660.27|23540.27|23662.1|23542.1|23660.27|23540.27|10
1637411930000|2021-11-20 12:38:50|23660.51|23540.51|23662.52|23542.52|23662.67|23542.67|23660.1|23540.1|9
1637411940000|2021-11-20 12:39:00|23662.12|23542.12|23661.89|23541.89|23662.28|23542.28|23661.49|23541.49|10
1637411950000|2021-11-20 12:39:10|23662.37|23542.37|23663.8|23543.8|23663.8|23543.8|23662.15|23542.15|7
1637411960000|2021-11-20 12:39:20|23664.23|23544.23|23658.98|23538.98|23664.45|23544.45|23658.98|23538.98|8
1637411970000|2021-11-20 12:39:30|23658.75|23538.75|23655.13|23535.13|23658.75|23538.75|23655.13|23535.13|10
1637411980000|2021-11-20 12:39:40|23654.21|23534.21|23651.4|23531.4|23654.21|23534.21|23651.4|23531.4|9
1637411990000|2021-11-20 12:39:50|23651.7|23531.7|23644.48|23524.48|23651.7|23531.7|23644.48|23524.48|9
1637412000000|2021-11-20 12:40:00|23644.35|23524.35|23645.31|23525.31|23645.47|23525.47|23644.35|23524.35|10
1637412010000|2021-11-20 12:40:10|23645.16|23525.16|23641|23521|23645.21|23525.21|23640.6|23520.6|10
1637412020000|2021-11-20 12:40:20|23640.89|23520.89|23639.13|23519.13|23640.89|23520.89|23638.63|23518.63|10
1637412030000|2021-11-20 12:40:30|23639.3|23519.3|23628.3|23508.3|23640.39|23520.39|23628.3|23508.3|10
1637412040000|2021-11-20 12:40:40|23629.16|23509.16|23626.43|23506.43|23629.59|23509.59|23626.26|23506.26|10
1637412050000|2021-11-20 12:40:50|23622.93|23502.93|23621.9|23501.9|23623.59|23503.59|23620.4|23500.4|10
1637412060000|2021-11-20 12:41:00|23621.6|23501.6|23619.02|23499.02|23621.82|23501.82|23619.02|23499.02|10
1637412070000|2021-11-20 12:41:10|23618.8|23498.8|23617.22|23497.22|23618.86|23498.86|23617.22|23497.22|8
1637412080000|2021-11-20 12:41:20|23616.71|23496.71|23613.7|23493.7|23616.71|23496.71|23613.7|23493.7|10
1637412090000|2021-11-20 12:41:30|23613.92|23493.92|23607.41|23487.41|23613.92|23493.92|23607.41|23487.41|10
1637412100000|2021-11-20 12:41:40|23607.56|23487.56|23605.49|23485.49|23607.56|23487.56|23605.49|23485.49|10
1637412110000|2021-11-20 12:41:50|23606.23|23486.23|23604.02|23484.02|23606.23|23486.23|23603.41|23483.41|10
1637412120000|2021-11-20 12:42:00|23603.83|23483.83|23602.31|23482.31|23604.15|23484.15|23602.31|23482.31|10
1637412130000|2021-11-20 12:42:10|23602.27|23482.27|23606.77|23486.77|23606.77|23486.77|23602.27|23482.27|9
1637412140000|2021-11-20 12:42:20|23607.01|23487.01|23607.76|23487.76|23608.26|23488.26|23606.91|23486.91|8
1637412150000|2021-11-20 12:42:30|23607.94|23487.94|23608.87|23488.87|23608.87|23488.87|23607.64|23487.64|9
1637412160000|2021-11-20 12:42:40|23608.24|23488.24|23606.38|23486.38|23608.53|23488.53|23606.03|23486.03|10
1637412170000|2021-11-20 12:42:50|23607.2|23487.2|23605.5|23485.5|23607.27|23487.27|23605.5|23485.5|10
1637412180000|2021-11-20 12:43:00|23605.77|23485.77|23605.21|23485.21|23605.98|23485.98|23604.95|23484.95|9
1637412190000|2021-11-20 12:43:10|23605.27|23485.27|23605.15|23485.15|23605.59|23485.59|23604.92|23484.92|8
1637412200000|2021-11-20 12:43:20|23605.14|23485.14|23603.19|23483.19|23606.6|23486.6|23603.19|23483.19|9
1637412210000|2021-11-20 12:43:30|23603.51|23483.51|23598.31|23478.31|23603.51|23483.51|23597.92|23477.92|10
1637412220000|2021-11-20 12:43:40|23598.27|23478.27|23596.8|23476.8|23598.27|23478.27|23596.8|23476.8|10
1637412230000|2021-11-20 12:43:50|23596.76|23476.76|23597.2|23477.2|23598.2|23478.2|23596.72|23476.72|9
1637412240000|2021-11-20 12:44:00|23596.95|23476.95|23599.94|23479.94|23600.24|23480.24|23596.95|23476.95|10
1637412250000|2021-11-20 12:44:10|23599.3|23479.3|23596.21|23476.21|23599.65|23479.65|23596.21|23476.21|9
1637412260000|2021-11-20 12:44:20|23595.14|23475.14|23593.12|23473.12|23595.29|23475.29|23593.12|23473.12|9
1637412270000|2021-11-20 12:44:30|23592.95|23472.95|23593.78|23473.78|23593.78|23473.78|23592.89|23472.89|5
1637412280000|2021-11-20 12:44:40|23593.6|23473.6|23588.55|23468.55|23593.8|23473.8|23588.55|23468.55|9
1637412290000|2021-11-20 12:44:50|23588.14|23468.14|23584.71|23464.71|23588.51|23468.51|23584.71|23464.71|10
1637412300000|2021-11-20 12:45:00|23583.91|23463.91|23585|23465|23585.3|23465.3|23583.71|23463.71|9
1637412310000|2021-11-20 12:45:10|23585.31|23465.31|23587.17|23467.17|23587.17|23467.17|23585.31|23465.31|10
1637412320000|2021-11-20 12:45:20|23587|23467|23584.4|23464.4|23587|23467|23584.18|23464.18|10
1637412330000|2021-11-20 12:45:30|23584.97|23464.97|23582.4|23462.4|23585.32|23465.32|23582.21|23462.21|10
1637412340000|2021-11-20 12:45:40|23582.61|23462.61|23579.57|23459.57|23582.61|23462.61|23579.57|23459.57|10
1637412350000|2021-11-20 12:45:50|23578.67|23458.67|23576.48|23456.48|23578.67|23458.67|23576.48|23456.48|9
1637412360000|2021-11-20 12:46:00|23576.7|23456.7|23575.67|23455.67|23577.8|23457.8|23575.67|23455.67|9
1637412370000|2021-11-20 12:46:10|23568.8|23448.8|23566.44|23446.44|23569.14|23449.14|23566.44|23446.44|10
1637412380000|2021-11-20 12:46:20|23566.34|23446.34|23558.53|23438.53|23566.34|23446.34|23558.53|23438.53|10
1637412390000|2021-11-20 12:46:30|23557.24|23437.24|23554.04|23434.04|23557.24|23437.24|23554.04|23434.04|10
1637412400000|2021-11-20 12:46:40|23553.88|23433.88|23552.79|23432.79|23554.45|23434.45|23552.78|23432.78|10
1637412410000|2021-11-20 12:46:50|23552.76|23432.76|23557.14|23437.14|23557.14|23437.14|23552.11|23432.11|10
1637412420000|2021-11-20 12:47:00|23557.59|23437.59|23560.04|23440.04|23560.91|23440.91|23556.62|23436.62|9
1637412430000|2021-11-20 12:47:10|23561.11|23441.11|23561.15|23441.15|23561.62|23441.62|23560.77|23440.77|9
1637412440000|2021-11-20 12:47:20|23561.04|23441.04|23560.41|23440.41|23561.04|23441.04|23559.4|23439.4|10
1637412450000|2021-11-20 12:47:30|23560.45|23440.45|23560.74|23440.74|23560.74|23440.74|23558.95|23438.95|10
1637412460000|2021-11-20 12:47:40|23561.14|23441.14|23565.72|23445.72|23565.72|23445.72|23561.14|23441.14|9
1637412470000|2021-11-20 12:47:50|23565.62|23445.62|23569.67|23449.67|23569.67|23449.67|23565.58|23445.58|9
1637412480000|2021-11-20 12:48:00|23570.2|23450.2|23571.41|23451.41|23571.41|23451.41|23570.16|23450.16|10
1637412490000|2021-11-20 12:48:10|23571.06|23451.06|23568.89|23448.89|23571.06|23451.06|23568.57|23448.57|9
1637412500000|2021-11-20 12:48:20|23568.6|23448.6|23570.75|23450.75|23570.75|23450.75|23568.6|23448.6|10
1637412510000|2021-11-20 12:48:30|23571|23451|23573.2|23453.2|23573.44|23453.44|23571|23451|10
1637412520000|2021-11-20 12:48:40|23574.11|23454.11|23576.31|23456.31|23576.31|23456.31|23574.11|23454.11|10
1637412530000|2021-11-20 12:48:50|23576.24|23456.24|23576.92|23456.92|23577.51|23457.51|23576.24|23456.24|10
1637412540000|2021-11-20 12:49:00|23576.77|23456.77|23577.02|23457.02|23577.02|23457.02|23575.57|23455.57|10
1637412550000|2021-11-20 12:49:10|23576.92|23456.92|23579.93|23459.93|23580.04|23460.04|23576.92|23456.92|10
1637412560000|2021-11-20 12:49:20|23579.28|23459.28|23580.51|23460.51|23580.89|23460.89|23578.94|23458.94|10
1637412570000|2021-11-20 12:49:30|23580.23|23460.23|23577.78|23457.78|23580.23|23460.23|23577.78|23457.78|9
1637412580000|2021-11-20 12:49:40|23577.62|23457.62|23578.17|23458.17|23578.18|23458.18|23577.26|23457.26|10
1637412590000|2021-11-20 12:49:50|23578.11|23458.11|23578.96|23458.96|23579.79|23459.79|23578.11|23458.11|10
1637412600000|2021-11-20 12:50:00|23578.55|23458.55|23577.37|23457.37|23579.53|23459.53|23577.37|23457.37|10
1637412610000|2021-11-20 12:50:10|23577.35|23457.35|23572.96|23452.96|23577.35|23457.35|23572.96|23452.96|10
1637412620000|2021-11-20 12:50:20|23573.45|23453.45|23571.4|23451.4|23573.45|23453.45|23570.15|23450.15|10
1637412630000|2021-11-20 12:50:30|23571.3|23451.3|23569.66|23449.66|23571.3|23451.3|23569.33|23449.33|10
1637412640000|2021-11-20 12:50:40|23569.58|23449.58|23572.81|23452.81|23572.81|23452.81|23569.39|23449.39|10
1637412650000|2021-11-20 12:50:50|23572.92|23452.92|23576.14|23456.14|23576.14|23456.14|23572.84|23452.84|10
1637412660000|2021-11-20 12:51:00|23576.12|23456.12|23577.45|23457.45|23579.47|23459.47|23576.12|23456.12|10
1637412670000|2021-11-20 12:51:10|23577.2|23457.2|23578.05|23458.05|23578.05|23458.05|23576.74|23456.74|9
1637412680000|2021-11-20 12:51:20|23577.84|23457.84|23578.59|23458.59|23579.01|23459.01|23577.49|23457.49|9
1637412690000|2021-11-20 12:51:30|23578.71|23458.71|23582.76|23462.76|23582.76|23462.76|23578.71|23458.71|8
1637412700000|2021-11-20 12:51:40|23582.18|23462.18|23586.37|23466.37|23586.37|23466.37|23582.18|23462.18|10
1637412710000|2021-11-20 12:51:50|23585.97|23465.97|23586.58|23466.58|23587.03|23467.03|23585.97|23465.97|9
1637412720000|2021-11-20 12:52:00|23586.59|23466.59|23588.6|23468.6|23588.6|23468.6|23586.21|23466.21|10
1637412730000|2021-11-20 12:52:10|23589.06|23469.06|23588.87|23468.87|23589.26|23469.26|23588.77|23468.77|10
1637412740000|2021-11-20 12:52:20|23589.45|23469.45|23589.5|23469.5|23589.61|23469.61|23589.15|23469.15|9
1637412750000|2021-11-20 12:52:30|23589.36|23469.36|23590.39|23470.39|23590.39|23470.39|23589.14|23469.14|10
1637412760000|2021-11-20 12:52:40|23589.47|23469.47|23589.91|23469.91|23590.8|23470.8|23589.47|23469.47|9
1637412770000|2021-11-20 12:52:50|23589.79|23469.79|23590.84|23470.84|23590.84|23470.84|23589.48|23469.48|8
1637412780000|2021-11-20 12:53:00|23590.13|23470.13|23590.69|23470.69|23590.72|23470.72|23589.88|23469.88|9
1637412790000|2021-11-20 12:53:10|23589.92|23469.92|23589.09|23469.09|23589.92|23469.92|23589.03|23469.03|9
1637412800000|2021-11-20 12:53:20|23589.94|23469.94|23589.45|23469.45|23589.94|23469.94|23589.39|23469.39|10
1637412810000|2021-11-20 12:53:30|23589.09|23469.09|23586.27|23466.27|23589.19|23469.19|23586.27|23466.27|10
1637412820000|2021-11-20 12:53:40|23585.35|23465.35|23583.93|23463.93|23585.35|23465.35|23583.85|23463.85|8
1637412830000|2021-11-20 12:53:50|23583.47|23463.47|23583.83|23463.83|23584.68|23464.68|23583.23|23463.23|10
1637412840000|2021-11-20 12:54:00|23583.77|23463.77|23583.12|23463.12|23584.4|23464.4|23583.12|23463.12|10
1637412850000|2021-11-20 12:54:10|23583.6|23463.6|23585.84|23465.84|23585.84|23465.84|23583.38|23463.38|10
1637412860000|2021-11-20 12:54:20|23585.78|23465.78|23585.25|23465.25|23585.78|23465.78|23585.25|23465.25|8
1637412870000|2021-11-20 12:54:30|23585.27|23465.27|23587.31|23467.31|23587.31|23467.31|23585.18|23465.18|10
1637412880000|2021-11-20 12:54:40|23587.53|23467.53|23588.78|23468.78|23589.26|23469.26|23587.47|23467.47|10
1637412890000|2021-11-20 12:54:50|23588.51|23468.51|23588.65|23468.65|23588.65|23468.65|23588.35|23468.35|10
1637412900000|2021-11-20 12:55:00|23588.95|23468.95|23589.89|23469.89|23589.89|23469.89|23588.95|23468.95|9
1637412910000|2021-11-20 12:55:10|23589.97|23469.97|23589.59|23469.59|23590.5|23470.5|23589.29|23469.29|10
1637412920000|2021-11-20 12:55:20|23588.06|23468.06|23592.17|23472.17|23592.17|23472.17|23588.06|23468.06|9
1637412930000|2021-11-20 12:55:30|23592.62|23472.62|23595.71|23475.71|23595.71|23475.71|23592.62|23472.62|9
1637412940000|2021-11-20 12:55:40|23595.68|23475.68|23600.24|23480.24|23600.24|23480.24|23595.68|23475.68|10
1637412950000|2021-11-20 12:55:50|23600.37|23480.37|23600.69|23480.69|23600.69|23480.69|23599.32|23479.32|10
1637412960000|2021-11-20 12:56:00|23600.66|23480.66|23602.11|23482.11|23602.11|23482.11|23600.56|23480.56|9
1637412970000|2021-11-20 12:56:10|23602.4|23482.4|23608.83|23488.83|23609.03|23489.03|23601.7|23481.7|10
1637412980000|2021-11-20 12:56:20|23609.71|23489.71|23611.28|23491.28|23611.55|23491.55|23609.71|23489.71|9
1637412990000|2021-11-20 12:56:30|23611.67|23491.67|23612.7|23492.7|23612.7|23492.7|23611.44|23491.44|9
1637413000000|2021-11-20 12:56:40|23612.71|23492.71|23612.86|23492.86|23613.06|23493.06|23612.69|23492.69|7
1637413010000|2021-11-20 12:56:50|23612.8|23492.8|23610.88|23490.88|23612.8|23492.8|23610.88|23490.88|8
1637413020000|2021-11-20 12:57:00|23610.38|23490.38|23609.03|23489.03|23610.38|23490.38|23609.03|23489.03|7
1637413030000|2021-11-20 12:57:10|23609.05|23489.05|23607.44|23487.44|23609.09|23489.09|23607.44|23487.44|7
1637413040000|2021-11-20 12:57:20|23607.46|23487.46|23604.88|23484.88|23607.46|23487.46|23604.66|23484.66|9
1637413050000|2021-11-20 12:57:30|23604.4|23484.4|23603.33|23483.33|23604.4|23484.4|23603.33|23483.33|10
1637413060000|2021-11-20 12:57:40|23603.53|23483.53|23602.88|23482.88|23603.57|23483.57|23602.87|23482.87|10
1637413070000|2021-11-20 12:57:50|23601.55|23481.55|23604.26|23484.26|23604.43|23484.43|23601.55|23481.55|10
1637413080000|2021-11-20 12:58:00|23604.06|23484.06|23603.21|23483.21|23604.06|23484.06|23603.21|23483.21|10
1637413090000|2021-11-20 12:58:10|23603.13|23483.13|23600.57|23480.57|23603.62|23483.62|23600.57|23480.57|10
1637413100000|2021-11-20 12:58:20|23600.12|23480.12|23595.55|23475.55|23600.12|23480.12|23595.55|23475.55|10
1637413110000|2021-11-20 12:58:30|23595.37|23475.37|23590.98|23470.98|23595.37|23475.37|23590.98|23470.98|10
1637413120000|2021-11-20 12:58:40|23590.5|23470.5|23589.19|23469.19|23590.5|23470.5|23589.04|23469.04|9
1637413130000|2021-11-20 12:58:50|23589.77|23469.77|23591.07|23471.07|23591.07|23471.07|23589.77|23469.77|10
1637413140000|2021-11-20 12:59:00|23591.18|23471.18|23592.38|23472.38|23592.55|23472.55|23590.95|23470.95|10
1637413150000|2021-11-20 12:59:10|23593.26|23473.26|23594.93|23474.93|23594.96|23474.96|23592.87|23472.87|9
1637413160000|2021-11-20 12:59:20|23595.11|23475.11|23594.1|23474.1|23595.67|23475.67|23594.1|23474.1|10
1637413170000|2021-11-20 12:59:30|23595.4|23475.4|23596.63|23476.63|23597.19|23477.19|23595.4|23475.4|10
1637413180000|2021-11-20 12:59:40|23596.51|23476.51|23595.71|23475.71|23596.85|23476.85|23595.55|23475.55|8
1637413190000|2021-11-20 12:59:50|23595.6|23475.6|23594.85|23474.85|23595.73|23475.73|23594.85|23474.85|10
1637413200000|2021-11-20 13:00:00|23593.97|23473.97|23593.08|23473.08|23594.22|23474.22|23592.47|23472.47|10
1637413210000|2021-11-20 13:00:10|23592.92|23472.92|23595.44|23475.44|23595.44|23475.44|23592.66|23472.66|10
1637413220000|2021-11-20 13:00:20|23595.97|23475.97|23598.67|23478.67|23599.31|23479.31|23595.97|23475.97|10
1637413230000|2021-11-20 13:00:30|23598.48|23478.48|23599.57|23479.57|23599.7|23479.7|23598.06|23478.06|10
1637413240000|2021-11-20 13:00:40|23599.38|23479.38|23599.26|23479.26|23599.84|23479.84|23598.94|23478.94|9
1637413250000|2021-11-20 13:00:50|23598.38|23478.38|23598.74|23478.74|23599.53|23479.53|23598.38|23478.38|9
1637413260000|2021-11-20 13:01:00|23598.71|23478.71|23603.32|23483.32|23603.32|23483.32|23598.15|23478.15|9
1637413270000|2021-11-20 13:01:10|23603.22|23483.22|23602.92|23482.92|23603.4|23483.4|23602.35|23482.35|10
1637413280000|2021-11-20 13:01:20|23602.39|23482.39|23600.66|23480.66|23602.85|23482.85|23600.66|23480.66|10
1637413290000|2021-11-20 13:01:30|23601.02|23481.02|23600.69|23480.69|23601.81|23481.81|23600.69|23480.69|10
1637413300000|2021-11-20 13:01:40|23600.44|23480.44|23600.85|23480.85|23600.93|23480.93|23599.97|23479.97|9
1637413310000|2021-11-20 13:01:50|23600.79|23480.79|23600.9|23480.9|23600.9|23480.9|23599.86|23479.86|10
1637413320000|2021-11-20 13:02:00|23601.53|23481.53|23600.4|23480.4|23601.53|23481.53|23600.16|23480.16|8
1637413330000|2021-11-20 13:02:10|23600.35|23480.35|23600.09|23480.09|23600.59|23480.59|23600.01|23480.01|10
1637413340000|2021-11-20 13:02:20|23599.85|23479.85|23599.43|23479.43|23600.98|23480.98|23599.42|23479.42|10
1637413350000|2021-11-20 13:02:30|23598.84|23478.84|23599.43|23479.43|23599.43|23479.43|23598.82|23478.82|10
1637413360000|2021-11-20 13:02:40|23599.63|23479.63|23601.01|23481.01|23601.08|23481.08|23599.63|23479.63|10
1637413370000|2021-11-20 13:02:50|23601.12|23481.12|23600.34|23480.34|23601.2|23481.2|23600.34|23480.34|10
1637413380000|2021-11-20 13:03:00|23600.38|23480.38|23602.53|23482.53|23602.53|23482.53|23600.38|23480.38|10
1637413390000|2021-11-20 13:03:10|23602.7|23482.7|23599.46|23479.46|23602.7|23482.7|23599.46|23479.46|9
1637413400000|2021-11-20 13:03:20|23599.23|23479.23|23598.68|23478.68|23599.23|23479.23|23597.95|23477.95|10
1637413410000|2021-11-20 13:03:30|23598.32|23478.32|23594.79|23474.79|23598.32|23478.32|23594.79|23474.79|10
1637413420000|2021-11-20 13:03:40|23593.91|23473.91|23590.6|23470.6|23593.91|23473.91|23590.6|23470.6|10
1637413430000|2021-11-20 13:03:50|23589.71|23469.71|23588.99|23468.99|23589.71|23469.71|23588.1|23468.1|10
1637413440000|2021-11-20 13:04:00|23588.92|23468.92|23590.23|23470.23|23590.23|23470.23|23588.5|23468.5|10
1637413450000|2021-11-20 13:04:10|23590.28|23470.28|23590.9|23470.9|23590.9|23470.9|23590.21|23470.21|10
1637413460000|2021-11-20 13:04:20|23590.91|23470.91|23590.37|23470.37|23591.62|23471.62|23590.37|23470.37|8
1637413470000|2021-11-20 13:04:30|23590.61|23470.61|23588.58|23468.58|23590.61|23470.61|23588.55|23468.55|9
1637413480000|2021-11-20 13:04:40|23588.19|23468.19|23586.51|23466.51|23588.19|23468.19|23586.51|23466.51|10
1637413490000|2021-11-20 13:04:50|23586.74|23466.74|23586.41|23466.41|23586.82|23466.82|23586.08|23466.08|10
1637413500000|2021-11-20 13:05:00|23586.32|23466.32|23587.36|23467.36|23587.36|23467.36|23585.82|23465.82|10
1637413510000|2021-11-20 13:05:10|23587.63|23467.63|23585.35|23465.35|23587.84|23467.84|23585.35|23465.35|10
1637413520000|2021-11-20 13:05:20|23585.79|23465.79|23579.3|23459.3|23585.83|23465.83|23579.3|23459.3|10
1637413530000|2021-11-20 13:05:30|23579.51|23459.51|23581.96|23461.96|23581.96|23461.96|23579.1|23459.1|10
1637413540000|2021-11-20 13:05:40|23581.98|23461.98|23583.59|23463.59|23584.15|23464.15|23581.88|23461.88|10
1637413550000|2021-11-20 13:05:50|23583.65|23463.65|23584.86|23464.86|23585.18|23465.18|23583.44|23463.44|8
1637413560000|2021-11-20 13:06:00|23585.01|23465.01|23585.98|23465.98|23587.05|23467.05|23585.01|23465.01|10
1637413570000|2021-11-20 13:06:10|23586.29|23466.29|23588.62|23468.62|23588.62|23468.62|23586.29|23466.29|9
1637413580000|2021-11-20 13:06:20|23589.48|23469.48|23593.23|23473.23|23593.23|23473.23|23589.48|23469.48|10
1637413590000|2021-11-20 13:06:30|23593.54|23473.54|23596.81|23476.81|23596.81|23476.81|23593.2|23473.2|10
1637413600000|2021-11-20 13:06:40|23596.35|23476.35|23595.87|23475.87|23596.4|23476.4|23595.85|23475.85|10
1637413610000|2021-11-20 13:06:50|23595.51|23475.51|23595.46|23475.46|23596.65|23476.65|23595.46|23475.46|8
1637413620000|2021-11-20 13:07:00|23595.74|23475.74|23595.52|23475.52|23596.18|23476.18|23595.39|23475.39|10
1637413630000|2021-11-20 13:07:10|23595.44|23475.44|23594.54|23474.54|23595.75|23475.75|23594.54|23474.54|10
1637413640000|2021-11-20 13:07:20|23594.51|23474.51|23593.12|23473.12|23595.27|23475.27|23593.12|23473.12|10
1637413650000|2021-11-20 13:07:30|23592.8|23472.8|23592.22|23472.22|23593.2|23473.2|23591.89|23471.89|10
1637413660000|2021-11-20 13:07:40|23592.62|23472.62|23593.45|23473.45|23593.71|23473.71|23592.57|23472.57|10
1637413670000|2021-11-20 13:07:50|23593.37|23473.37|23595.87|23475.87|23595.87|23475.87|23592.15|23472.15|10
1637413680000|2021-11-20 13:08:00|23596.36|23476.36|23607.6|23487.6|23607.6|23487.6|23596.36|23476.36|10
1637413690000|2021-11-20 13:08:10|23609.32|23489.32|23611.29|23491.29|23611.29|23491.29|23609.32|23489.32|10
1637413700000|2021-11-20 13:08:20|23612.17|23492.17|23612.9|23492.9|23613.37|23493.37|23612.17|23492.17|10
1637413710000|2021-11-20 13:08:30|23613.05|23493.05|23613.6|23493.6|23613.75|23493.75|23612.74|23492.74|10
1637413720000|2021-11-20 13:08:40|23613.19|23493.19|23612.3|23492.3|23613.53|23493.53|23612.3|23492.3|9
1637413730000|2021-11-20 13:08:50|23612.59|23492.59|23611.41|23491.41|23612.59|23492.59|23611.41|23491.41|10
1637413740000|2021-11-20 13:09:00|23611.2|23491.2|23612.41|23492.41|23612.56|23492.56|23611.2|23491.2|9
1637413750000|2021-11-20 13:09:10|23613.26|23493.26|23613.04|23493.04|23613.56|23493.56|23612.71|23492.71|10
1637413760000|2021-11-20 13:09:20|23613.7|23493.7|23613.95|23493.95|23614.5|23494.5|23613.65|23493.65|9
1637413770000|2021-11-20 13:09:30|23614.06|23494.06|23615.31|23495.31|23615.31|23495.31|23614|23494|9
1637413780000|2021-11-20 13:09:40|23614.91|23494.91|23615.36|23495.36|23615.68|23495.68|23614.72|23494.72|9
1637413790000|2021-11-20 13:09:50|23615.83|23495.83|23617.41|23497.41|23617.41|23497.41|23615.83|23495.83|9
1637413800000|2021-11-20 13:10:00|23617.49|23497.49|23617.28|23497.28|23618.3|23498.3|23617.14|23497.14|10
1637413810000|2021-11-20 13:10:10|23617.27|23497.27|23617.86|23497.86|23617.86|23497.86|23616.83|23496.83|10
1637413820000|2021-11-20 13:10:20|23617.82|23497.82|23617.92|23497.92|23618.04|23498.04|23617.46|23497.46|10
1637413830000|2021-11-20 13:10:30|23617.87|23497.87|23618|23498|23618.4|23498.4|23617.01|23497.01|10
1637413840000|2021-11-20 13:10:40|23617.64|23497.64|23616.88|23496.88|23617.81|23497.81|23616.82|23496.82|10
1637413850000|2021-11-20 13:10:50|23616.85|23496.85|23614.29|23494.29|23617.45|23497.45|23614.29|23494.29|10
1637413860000|2021-11-20 13:11:00|23613.03|23493.03|23616.22|23496.22|23616.22|23496.22|23611.44|23491.44|10
1637413870000|2021-11-20 13:11:10|23617.71|23497.71|23618.43|23498.43|23619.32|23499.32|23617.71|23497.71|10
1637413880000|2021-11-20 13:11:20|23618.23|23498.23|23622.16|23502.16|23622.16|23502.16|23618.23|23498.23|9
1637413890000|2021-11-20 13:11:30|23622.91|23502.91|23622.93|23502.93|23623.48|23503.48|23621.74|23501.74|10
1637413900000|2021-11-20 13:11:40|23623.46|23503.46|23624.44|23504.44|23624.71|23504.71|23623.46|23503.46|8
1637413910000|2021-11-20 13:11:50|23624.38|23504.38|23625.06|23505.06|23625.39|23505.39|23623.56|23503.56|10
1637413920000|2021-11-20 13:12:00|23625.09|23505.09|23624.32|23504.32|23625.79|23505.79|23623.88|23503.88|10
1637413930000|2021-11-20 13:12:10|23624.51|23504.51|23621.77|23501.77|23624.51|23504.51|23621.77|23501.77|10
1637413940000|2021-11-20 13:12:20|23621.86|23501.86|23619.81|23499.81|23621.86|23501.86|23619.81|23499.81|9
1637413950000|2021-11-20 13:12:30|23619.65|23499.65|23617.65|23497.65|23619.65|23499.65|23617.42|23497.42|9
1637413960000|2021-11-20 13:12:40|23617.69|23497.69|23620.22|23500.22|23620.22|23500.22|23617.69|23497.69|8
1637413970000|2021-11-20 13:12:50|23619.9|23499.9|23620.17|23500.17|23621.17|23501.17|23619.69|23499.69|9
1637413980000|2021-11-20 13:13:00|23619.44|23499.44|23623.05|23503.05|23623.05|23503.05|23619.27|23499.27|10
1637413990000|2021-11-20 13:13:10|23623.44|23503.44|23622.94|23502.94|23624.61|23504.61|23622.94|23502.94|10
1637414000000|2021-11-20 13:13:20|23623.21|23503.21|23620.83|23500.83|23623.21|23503.21|23620.58|23500.58|9
1637414010000|2021-11-20 13:13:30|23620.57|23500.57|23620.24|23500.24|23620.62|23500.62|23619.96|23499.96|8
1637414020000|2021-11-20 13:13:40|23620.04|23500.04|23617.63|23497.63|23621.05|23501.05|23617.63|23497.63|10
1637414030000|2021-11-20 13:13:50|23617.48|23497.48|23619.69|23499.69|23619.69|23499.69|23617.48|23497.48|8
1637414040000|2021-11-20 13:14:00|23620.04|23500.04|23614.76|23494.76|23621.08|23501.08|23614.71|23494.71|9
1637414050000|2021-11-20 13:14:10|23613.39|23493.39|23611.26|23491.26|23613.94|23493.94|23610.08|23490.08|10
1637414060000|2021-11-20 13:14:20|23610.69|23490.69|23609.93|23489.93|23610.69|23490.69|23608.35|23488.35|10
1637414070000|2021-11-20 13:14:30|23609.87|23489.87|23611.91|23491.91|23611.92|23491.92|23609.35|23489.35|8
1637414080000|2021-11-20 13:14:40|23611.84|23491.84|23598.32|23478.32|23611.84|23491.84|23598.32|23478.32|10
1637414090000|2021-11-20 13:14:50|23598.86|23478.86|23594.39|23474.39|23598.86|23478.86|23594.39|23474.39|10
1637414100000|2021-11-20 13:15:00|23593.68|23473.68|23591.61|23471.61|23593.68|23473.68|23591.43|23471.43|9
1637414110000|2021-11-20 13:15:10|23591.66|23471.66|23584.76|23464.76|23591.66|23471.66|23584.76|23464.76|9
1637414120000|2021-11-20 13:15:20|23584.82|23464.82|23580.13|23460.13|23585.63|23465.63|23580.13|23460.13|10
1637414130000|2021-11-20 13:15:30|23579.94|23459.94|23575.01|23455.01|23579.94|23459.94|23575.01|23455.01|10
1637414140000|2021-11-20 13:15:40|23574.68|23454.68|23570.95|23450.95|23574.68|23454.68|23570.58|23450.58|10
1637414150000|2021-11-20 13:15:50|23570.92|23450.92|23565.96|23445.96|23570.92|23450.92|23565.83|23445.83|10
1637414160000|2021-11-20 13:16:00|23564.28|23444.28|23557.29|23437.29|23564.28|23444.28|23557.19|23437.19|9
1637414170000|2021-11-20 13:16:10|23557.22|23437.22|23558.63|23438.63|23559.06|23439.06|23557.22|23437.22|10
1637414180000|2021-11-20 13:16:20|23558.83|23438.83|23560.09|23440.09|23560.83|23440.83|23558.83|23438.83|9
1637414190000|2021-11-20 13:16:30|23561.75|23441.75|23561.35|23441.35|23562.29|23442.29|23561.11|23441.11|10
1637414200000|2021-11-20 13:16:40|23561.34|23441.34|23560.21|23440.21|23561.35|23441.35|23559.82|23439.82|10
1637414210000|2021-11-20 13:16:50|23560.01|23440.01|23554.56|23434.56|23560.04|23440.04|23554.36|23434.36|10
1637414220000|2021-11-20 13:17:00|23554.23|23434.23|23552.26|23432.26|23554.31|23434.31|23552.26|23432.26|7
1637414230000|2021-11-20 13:17:10|23552.44|23432.44|23552.08|23432.08|23552.55|23432.55|23551.39|23431.39|9
1637414240000|2021-11-20 13:17:20|23552.25|23432.25|23552.42|23432.42|23552.42|23432.42|23551.21|23431.21|10
1637414250000|2021-11-20 13:17:30|23552.03|23432.03|23555.17|23435.17|23555.17|23435.17|23550.79|23430.79|9
1637414260000|2021-11-20 13:17:40|23557.05|23437.05|23558.45|23438.45|23558.45|23438.45|23556.92|23436.92|10
1637414270000|2021-11-20 13:17:50|23558.04|23438.04|23557.07|23437.07|23558.04|23438.04|23555.72|23435.72|10
1637414280000|2021-11-20 13:18:00|23557.3|23437.3|23558.52|23438.52|23558.52|23438.52|23555.91|23435.91|10
1637414290000|2021-11-20 13:18:10|23558.53|23438.53|23558.17|23438.17|23559.78|23439.78|23558.17|23438.17|10
1637414300000|2021-11-20 13:18:20|23558.18|23438.18|23558.79|23438.79|23559.06|23439.06|23558.18|23438.18|9
1637414310000|2021-11-20 13:18:30|23558.85|23438.85|23557.28|23437.28|23558.93|23438.93|23557.08|23437.08|10
1637414320000|2021-11-20 13:18:40|23557.07|23437.07|23560.09|23440.09|23560.09|23440.09|23557.07|23437.07|10
1637414330000|2021-11-20 13:18:50|23560.15|23440.15|23559.84|23439.84|23560.73|23440.73|23559.82|23439.82|9
1637414340000|2021-11-20 13:19:00|23560.13|23440.13|23558.09|23438.09|23560.13|23440.13|23557.28|23437.28|10
1637414350000|2021-11-20 13:19:10|23557.57|23437.57|23555.67|23435.67|23557.57|23437.57|23555.67|23435.67|9
1637414360000|2021-11-20 13:19:20|23555.21|23435.21|23554.32|23434.32|23555.33|23435.33|23553.75|23433.75|10
1637414370000|2021-11-20 13:19:30|23553.81|23433.81|23553.62|23433.62|23553.81|23433.81|23552.66|23432.66|10
1637414380000|2021-11-20 13:19:40|23553.21|23433.21|23552.05|23432.05|23553.21|23433.21|23551.92|23431.92|10
1637414390000|2021-11-20 13:19:50|23551.7|23431.7|23549.18|23429.18|23551.7|23431.7|23549.18|23429.18|9
1637414400000|2021-11-20 13:20:00|23549.17|23429.17|23548.53|23428.53|23549.52|23429.52|23548.48|23428.48|10
1637414410000|2021-11-20 13:20:10|23548.88|23428.88|23547.12|23427.12|23548.88|23428.88|23546.62|23426.62|10
1637414420000|2021-11-20 13:20:20|23547.31|23427.31|23547.65|23427.65|23547.84|23427.84|23547.31|23427.31|9
1637414430000|2021-11-20 13:20:30|23547.63|23427.63|23545.87|23425.87|23547.69|23427.69|23545.75|23425.75|10
1637414440000|2021-11-20 13:20:40|23545.48|23425.48|23542.73|23422.73|23545.48|23425.48|23542.73|23422.73|10
1637414450000|2021-11-20 13:20:50|23542.6|23422.6|23538.84|23418.84|23542.6|23422.6|23538.84|23418.84|9
1637414460000|2021-11-20 13:21:00|23538.81|23418.81|23539.77|23419.77|23540.27|23420.27|23537.83|23417.83|10
1637414470000|2021-11-20 13:21:10|23539.74|23419.74|23539.35|23419.35|23540.51|23420.51|23539.35|23419.35|9
1637414480000|2021-11-20 13:21:20|23539.47|23419.47|23536.38|23416.38|23539.82|23419.82|23536.28|23416.28|10
1637414490000|2021-11-20 13:21:30|23537.15|23417.15|23538.09|23418.09|23538.75|23418.75|23537.06|23417.06|10
1637414500000|2021-11-20 13:21:40|23538.51|23418.51|23537.73|23417.73|23538.51|23418.51|23537.73|23417.73|10
1637414510000|2021-11-20 13:21:50|23537.18|23417.18|23536.68|23416.68|23538.3|23418.3|23536.68|23416.68|10
1637414520000|2021-11-20 13:22:00|23537.14|23417.14|23538.02|23418.02|23538.7|23418.7|23537.14|23417.14|9
1637414530000|2021-11-20 13:22:10|23537.56|23417.56|23538.98|23418.98|23538.99|23418.99|23537.11|23417.11|10
1637414540000|2021-11-20 13:22:20|23539.5|23419.5|23542.72|23422.72|23542.72|23422.72|23539.41|23419.41|10
1637414550000|2021-11-20 13:22:30|23542.84|23422.84|23543.28|23423.28|23543.85|23423.85|23542.82|23422.82|9
1637414560000|2021-11-20 13:22:40|23543.27|23423.27|23541.71|23421.71|23543.27|23423.27|23541.71|23421.71|9
1637414570000|2021-11-20 13:22:50|23542.02|23422.02|23541.2|23421.2|23542.02|23422.02|23541.2|23421.2|9
1637414580000|2021-11-20 13:23:00|23541.01|23421.01|23540.83|23420.83|23541.83|23421.83|23540.73|23420.73|8
1637414590000|2021-11-20 13:23:10|23540.8|23420.8|23539.81|23419.81|23540.8|23420.8|23539.04|23419.04|10
1637414600000|2021-11-20 13:23:20|23538.8|23418.8|23538.97|23418.97|23539.67|23419.67|23538.6|23418.6|9
1637414610000|2021-11-20 13:23:30|23539.03|23419.03|23538.88|23418.88|23539.36|23419.36|23538.53|23418.53|9
1637414620000|2021-11-20 13:23:40|23539.02|23419.02|23537.65|23417.65|23539.02|23419.02|23537.65|23417.65|9
1637414630000|2021-11-20 13:23:50|23537.83|23417.83|23539.06|23419.06|23539.08|23419.08|23537.83|23417.83|10
1637414640000|2021-11-20 13:24:00|23539.26|23419.26|23537.95|23417.95|23539.52|23419.52|23537.95|23417.95|8
1637414650000|2021-11-20 13:24:10|23536.54|23416.54|23535.42|23415.42|23536.54|23416.54|23535.13|23415.13|10
1637414660000|2021-11-20 13:24:20|23535.4|23415.4|23535.03|23415.03|23535.4|23415.4|23534.44|23414.44|9
1637414670000|2021-11-20 13:24:30|23535.22|23415.22|23535.03|23415.03|23535.94|23415.94|23534.68|23414.68|10
1637414680000|2021-11-20 13:24:40|23534.76|23414.76|23536.02|23416.02|23536.02|23416.02|23534.73|23414.73|9
1637414690000|2021-11-20 13:24:50|23535.9|23415.9|23536.37|23416.37|23536.37|23416.37|23535.9|23415.9|8
1637414700000|2021-11-20 13:25:00|23536.67|23416.67|23536.05|23416.05|23536.67|23416.67|23535.24|23415.24|10
1637414710000|2021-11-20 13:25:10|23535.68|23415.68|23537.82|23417.82|23537.82|23417.82|23535.53|23415.53|9
1637414720000|2021-11-20 13:25:20|23538.89|23418.89|23544.6|23424.6|23544.6|23424.6|23538.66|23418.66|10
1637414730000|2021-11-20 13:25:30|23544.69|23424.69|23550.7|23430.7|23550.7|23430.7|23544.69|23424.69|10
1637414740000|2021-11-20 13:25:40|23551.06|23431.06|23553.18|23433.18|23553.18|23433.18|23551.06|23431.06|10
1637414750000|2021-11-20 13:25:50|23552.96|23432.96|23554.66|23434.66|23554.66|23434.66|23552.58|23432.58|10
1637414760000|2021-11-20 13:26:00|23554.37|23434.37|23556.88|23436.88|23556.9|23436.9|23554.37|23434.37|10
1637414770000|2021-11-20 13:26:10|23556.61|23436.61|23556.32|23436.32|23559.37|23439.37|23556.32|23436.32|10
1637414780000|2021-11-20 13:26:20|23556.26|23436.26|23553.49|23433.49|23556.26|23436.26|23553.49|23433.49|10
1637414790000|2021-11-20 13:26:30|23553.37|23433.37|23554.88|23434.88|23555.05|23435.05|23552.88|23432.88|10
1637414800000|2021-11-20 13:26:40|23555.06|23435.06|23557.58|23437.58|23557.68|23437.68|23555.06|23435.06|9
1637414810000|2021-11-20 13:26:50|23557.75|23437.75|23562.2|23442.2|23562.2|23442.2|23557.75|23437.75|10
1637414820000|2021-11-20 13:27:00|23567.39|23447.39|23568.81|23448.81|23569.35|23449.35|23567.39|23447.39|10
1637414830000|2021-11-20 13:27:10|23569.06|23449.06|23570.84|23450.84|23570.84|23450.84|23569.01|23449.01|10
1637414840000|2021-11-20 13:27:20|23570.76|23450.76|23570.45|23450.45|23571.98|23451.98|23570.45|23450.45|10
1637414850000|2021-11-20 13:27:30|23570.68|23450.68|23571.19|23451.19|23571.44|23451.44|23570.68|23450.68|9
1637414860000|2021-11-20 13:27:40|23571.18|23451.18|23568.9|23448.9|23571.29|23451.29|23568.9|23448.9|8
1637414870000|2021-11-20 13:27:50|23568.62|23448.62|23569.9|23449.9|23569.9|23449.9|23568.44|23448.44|10
1637414880000|2021-11-20 13:28:00|23569.61|23449.61|23572.26|23452.26|23572.26|23452.26|23569.07|23449.07|10
1637414890000|2021-11-20 13:28:10|23572.82|23452.82|23573.02|23453.02|23573.25|23453.25|23572.68|23452.68|10
1637414900000|2021-11-20 13:28:20|23572.9|23452.9|23573.64|23453.64|23573.64|23453.64|23572.53|23452.53|10
1637414910000|2021-11-20 13:28:30|23573.51|23453.51|23570.74|23450.74|23573.51|23453.51|23570.74|23450.74|7
1637414920000|2021-11-20 13:28:40|23570.76|23450.76|23566.26|23446.26|23570.76|23450.76|23566.26|23446.26|9
1637414930000|2021-11-20 13:28:50|23565.98|23445.98|23562.1|23442.1|23565.98|23445.98|23561.69|23441.69|10
1637414940000|2021-11-20 13:29:00|23562.16|23442.16|23563.13|23443.13|23563.13|23443.13|23561.78|23441.78|10
1637414950000|2021-11-20 13:29:10|23563.1|23443.1|23561.97|23441.97|23563.1|23443.1|23561.2|23441.2|9
1637414960000|2021-11-20 13:29:20|23561.84|23441.84|23563.57|23443.57|23563.62|23443.62|23561.84|23441.84|9
1637414970000|2021-11-20 13:29:30|23563|23443|23563.78|23443.78|23563.78|23443.78|23562.02|23442.02|10
1637414980000|2021-11-20 13:29:40|23563.93|23443.93|23563.55|23443.55|23563.93|23443.93|23563.44|23443.44|9
1637414990000|2021-11-20 13:29:50|23563.45|23443.45|23563.03|23443.03|23563.45|23443.45|23562.39|23442.39|9
1637415000000|2021-11-20 13:30:00|23562.95|23442.95|23562.24|23442.24|23563.43|23443.43|23562.24|23442.24|9
1637415010000|2021-11-20 13:30:10|23562.13|23442.13|23561.78|23441.78|23562.93|23442.93|23561.01|23441.01|10
1637415020000|2021-11-20 13:30:20|23562.02|23442.02|23561.43|23441.43|23562.56|23442.56|23561.43|23441.43|10
1637415030000|2021-11-20 13:30:30|23562.3|23442.3|23562.61|23442.61|23562.61|23442.61|23561.47|23441.47|9
1637415040000|2021-11-20 13:30:40|23561.7|23441.7|23562.49|23442.49|23562.49|23442.49|23561.07|23441.07|10
1637415050000|2021-11-20 13:30:50|23562.43|23442.43|23562.47|23442.47|23562.52|23442.52|23561.07|23441.07|9
1637415060000|2021-11-20 13:31:00|23562.3|23442.3|23559.09|23439.09|23562.3|23442.3|23559.09|23439.09|10
1637415070000|2021-11-20 13:31:10|23559.4|23439.4|23558.78|23438.78|23559.93|23439.93|23558.78|23438.78|10
1637415080000|2021-11-20 13:31:20|23558.59|23438.59|23557.6|23437.6|23558.59|23438.59|23556.87|23436.87|10
1637415090000|2021-11-20 13:31:30|23557.35|23437.35|23556.74|23436.74|23557.35|23437.35|23556.6|23436.6|10
1637415100000|2021-11-20 13:31:40|23556.61|23436.61|23555.41|23435.41|23556.61|23436.61|23555.25|23435.25|10
1637415110000|2021-11-20 13:31:50|23555.66|23435.66|23557.06|23437.06|23557.25|23437.25|23555.34|23435.34|10
1637415120000|2021-11-20 13:32:00|23556.19|23436.19|23554.42|23434.42|23556.42|23436.42|23554.42|23434.42|10
1637415130000|2021-11-20 13:32:10|23554.06|23434.06|23552.81|23432.81|23554.31|23434.31|23552.81|23432.81|8
1637415140000|2021-11-20 13:32:20|23552.48|23432.48|23551.56|23431.56|23553.16|23433.16|23551.56|23431.56|10
1637415150000|2021-11-20 13:32:30|23551.59|23431.59|23551.3|23431.3|23551.73|23431.73|23550.29|23430.29|9
1637415160000|2021-11-20 13:32:40|23551.28|23431.28|23550.45|23430.45|23551.28|23431.28|23549.85|23429.85|9
1637415170000|2021-11-20 13:32:50|23550.34|23430.34|23551.21|23431.21|23551.64|23431.64|23550.34|23430.34|10
1637415180000|2021-11-20 13:33:00|23551.07|23431.07|23549.73|23429.73|23551.15|23431.15|23549.58|23429.58|10
1637415190000|2021-11-20 13:33:10|23549.66|23429.66|23549.18|23429.18|23549.66|23429.66|23548.55|23428.55|9
1637415200000|2021-11-20 13:33:20|23547.27|23427.27|23547.11|23427.11|23547.27|23427.27|23546.9|23426.9|10
1637415210000|2021-11-20 13:33:30|23547.23|23427.23|23546.85|23426.85|23547.38|23427.38|23546.85|23426.85|9
1637415220000|2021-11-20 13:33:40|23546.86|23426.86|23546.25|23426.25|23546.94|23426.94|23546.25|23426.25|10
1637415230000|2021-11-20 13:33:50|23546.87|23426.87|23542.92|23422.92|23546.9|23426.9|23542.77|23422.77|9
1637415240000|2021-11-20 13:34:00|23543.58|23423.58|23543.82|23423.82|23543.97|23423.97|23542.52|23422.52|10
1637415250000|2021-11-20 13:34:10|23543.58|23423.58|23542.05|23422.05|23543.69|23423.69|23542.05|23422.05|10
1637415260000|2021-11-20 13:34:20|23542.52|23422.52|23536.65|23416.65|23542.52|23422.52|23536.65|23416.65|10
1637415270000|2021-11-20 13:34:30|23536.46|23416.46|23534.35|23414.35|23536.46|23416.46|23533.95|23413.95|10
1637415280000|2021-11-20 13:34:40|23535.36|23415.36|23534.54|23414.54|23536.32|23416.32|23534.54|23414.54|10
1637415290000|2021-11-20 13:34:50|23534.48|23414.48|23534.96|23414.96|23535.28|23415.28|23534.39|23414.39|8
1637415300000|2021-11-20 13:35:00|23533.94|23413.94|23534.62|23414.62|23534.85|23414.85|23533.94|23413.94|10
1637415310000|2021-11-20 13:35:10|23534.47|23414.47|23533|23413|23534.98|23414.98|23532.44|23412.44|10
1637415320000|2021-11-20 13:35:20|23531.76|23411.76|23530.51|23410.51|23531.76|23411.76|23530.16|23410.16|9
1637415330000|2021-11-20 13:35:30|23531.37|23411.37|23531.37|23411.37|23531.5|23411.5|23531.03|23411.03|10
1637415340000|2021-11-20 13:35:40|23531.57|23411.57|23526.13|23406.13|23531.57|23411.57|23526.13|23406.13|10
1637415350000|2021-11-20 13:35:50|23526.34|23406.34|23523.65|23403.65|23526.83|23406.83|23523.65|23403.65|9
1637415360000|2021-11-20 13:36:00|23523.63|23403.63|23523.34|23403.34|23523.93|23403.93|23522.53|23402.53|10
1637415370000|2021-11-20 13:36:10|23522.94|23402.94|23523.87|23403.87|23523.87|23403.87|23522.7|23402.7|10
1637415380000|2021-11-20 13:36:20|23523.93|23403.93|23522.52|23402.52|23523.93|23403.93|23522.38|23402.38|10
1637415390000|2021-11-20 13:36:30|23522.86|23402.86|23522.34|23402.34|23522.86|23402.86|23522.02|23402.02|9
1637415400000|2021-11-20 13:36:40|23522.69|23402.69|23520.83|23400.83|23522.69|23402.69|23520.83|23400.83|10
1637415410000|2021-11-20 13:36:50|23520.55|23400.55|23520.29|23400.29|23520.55|23400.55|23519.68|23399.68|9
1637415420000|2021-11-20 13:37:00|23520.5|23400.5|23514.5|23394.5|23520.7|23400.7|23514.5|23394.5|9
1637415430000|2021-11-20 13:37:10|23513.6|23393.6|23508.1|23388.1|23513.6|23393.6|23508.1|23388.1|10
1637415440000|2021-11-20 13:37:20|23507.67|23387.67|23505.32|23385.32|23507.67|23387.67|23505.32|23385.32|10
1637415450000|2021-11-20 13:37:30|23505.23|23385.23|23502.2|23382.2|23505.23|23385.23|23502.2|23382.2|10
1637415460000|2021-11-20 13:37:40|23500.45|23380.45|23493.7|23373.7|23500.45|23380.45|23493.7|23373.7|10
1637415470000|2021-11-20 13:37:50|23493.88|23373.88|23493.44|23373.44|23494.3|23374.3|23493.34|23373.34|10
1637415480000|2021-11-20 13:38:00|23493.84|23373.84|23490.17|23370.17|23493.84|23373.84|23490.17|23370.17|10
1637415490000|2021-11-20 13:38:10|23490.24|23370.24|23491.9|23371.9|23491.9|23371.9|23489.55|23369.55|10
1637415500000|2021-11-20 13:38:20|23492.28|23372.28|23494.85|23374.85|23495.33|23375.33|23492.28|23372.28|10
1637415510000|2021-11-20 13:38:30|23493.95|23373.95|23491.04|23371.04|23494.46|23374.46|23491.04|23371.04|10
1637415520000|2021-11-20 13:38:40|23490.94|23370.94|23490.2|23370.2|23491.79|23371.79|23490.2|23370.2|8
1637415530000|2021-11-20 13:38:50|23490.02|23370.02|23488.85|23368.85|23490.09|23370.09|23488.5|23368.5|8
1637415540000|2021-11-20 13:39:00|23488|23368|23489.48|23369.48|23489.93|23369.93|23488|23368|10
1637415550000|2021-11-20 13:39:10|23489.5|23369.5|23488.18|23368.18|23489.62|23369.62|23488.18|23368.18|10
1637415560000|2021-11-20 13:39:20|23488.03|23368.03|23488.38|23368.38|23488.87|23368.87|23487.62|23367.62|8
1637415570000|2021-11-20 13:39:30|23488.56|23368.56|23488.22|23368.22|23488.56|23368.56|23487.87|23367.87|8
1637415580000|2021-11-20 13:39:40|23488.35|23368.35|23485.2|23365.2|23488.35|23368.35|23484.69|23364.69|10
1637415590000|2021-11-20 13:39:50|23484.88|23364.88|23481.98|23361.98|23484.88|23364.88|23481.25|23361.25|10
1637415600000|2021-11-20 13:40:00|23481.75|23361.75|23478.69|23358.69|23481.75|23361.75|23478.69|23358.69|10
1637415610000|2021-11-20 13:40:10|23478.99|23358.99|23479.05|23359.05|23479.38|23359.38|23478.51|23358.51|10
1637415620000|2021-11-20 13:40:20|23478.89|23358.89|23477.84|23357.84|23479.02|23359.02|23477.84|23357.84|9
1637415630000|2021-11-20 13:40:30|23476.84|23356.84|23475.45|23355.45|23477.09|23357.09|23475.27|23355.27|10
1637415640000|2021-11-20 13:40:40|23475.19|23355.19|23473.75|23353.75|23475.23|23355.23|23473.75|23353.75|10
1637415650000|2021-11-20 13:40:50|23473.59|23353.59|23475.15|23355.15|23475.15|23355.15|23473.41|23353.41|10
1637415660000|2021-11-20 13:41:00|23475.38|23355.38|23476.56|23356.56|23476.75|23356.75|23475.13|23355.13|10
1637415670000|2021-11-20 13:41:10|23478.51|23358.51|23478.75|23358.75|23478.84|23358.84|23477.89|23357.89|10
1637415680000|2021-11-20 13:41:20|23478.3|23358.3|23481.7|23361.7|23481.7|23361.7|23477.95|23357.95|9
1637415690000|2021-11-20 13:41:30|23482.07|23362.07|23483.04|23363.04|23483.04|23363.04|23481.57|23361.57|10
1637415700000|2021-11-20 13:41:40|23483.29|23363.29|23486.15|23366.15|23486.48|23366.48|23483.29|23363.29|9
1637415710000|2021-11-20 13:41:50|23486.38|23366.38|23487.88|23367.88|23487.88|23367.88|23486.38|23366.38|9
1637415720000|2021-11-20 13:42:00|23488.24|23368.24|23488.4|23368.4|23488.75|23368.75|23487.99|23367.99|10
1637415730000|2021-11-20 13:42:10|23488.85|23368.85|23487.22|23367.22|23488.85|23368.85|23487.2|23367.2|10
1637415740000|2021-11-20 13:42:20|23486.64|23366.64|23486.99|23366.99|23487.46|23367.46|23485.32|23365.32|10
1637415750000|2021-11-20 13:42:30|23487.45|23367.45|23489.69|23369.69|23490.24|23370.24|23487.45|23367.45|10
1637415760000|2021-11-20 13:42:40|23489.59|23369.59|23489.8|23369.8|23490.97|23370.97|23489.15|23369.15|10
1637415770000|2021-11-20 13:42:50|23489.83|23369.83|23493.23|23373.23|23493.23|23373.23|23489.83|23369.83|10
1637415780000|2021-11-20 13:43:00|23492.37|23372.37|23493.96|23373.96|23493.96|23373.96|23492.22|23372.22|10
1637415790000|2021-11-20 13:43:10|23494.24|23374.24|23496.66|23376.66|23496.91|23376.91|23494.24|23374.24|10
1637415800000|2021-11-20 13:43:20|23496.73|23376.73|23500.11|23380.11|23500.11|23380.11|23496.73|23376.73|10
1637415810000|2021-11-20 13:43:30|23499.77|23379.77|23503.23|23383.23|23503.6|23383.6|23499.77|23379.77|10
1637415820000|2021-11-20 13:43:40|23503.35|23383.35|23506.18|23386.18|23506.77|23386.77|23503.35|23383.35|10
1637415830000|2021-11-20 13:43:50|23506.1|23386.1|23504.75|23384.75|23506.7|23386.7|23504.75|23384.75|10
1637415840000|2021-11-20 13:44:00|23508.46|23388.46|23508.17|23388.17|23509.59|23389.59|23507.57|23387.57|10
1637415850000|2021-11-20 13:44:10|23508.02|23388.02|23507.98|23387.98|23508.02|23388.02|23506.45|23386.45|10
1637415860000|2021-11-20 13:44:20|23507.24|23387.24|23503.97|23383.97|23507.24|23387.24|23503.78|23383.78|9
1637415870000|2021-11-20 13:44:30|23503.83|23383.83|23501.51|23381.51|23503.84|23383.84|23501.51|23381.51|10
1637415880000|2021-11-20 13:44:40|23501.86|23381.86|23503.48|23383.48|23503.5|23383.5|23501.86|23381.86|10
1637415890000|2021-11-20 13:44:50|23503.08|23383.08|23501.13|23381.13|23503.23|23383.23|23501.13|23381.13|10
1637415900000|2021-11-20 13:45:00|23501.18|23381.18|23498.51|23378.51|23501.18|23381.18|23498.51|23378.51|10
1637415910000|2021-11-20 13:45:10|23498.5|23378.5|23499.36|23379.36|23499.36|23379.36|23496.85|23376.85|10
1637415920000|2021-11-20 13:45:20|23500.23|23380.23|23502.92|23382.92|23503.43|23383.43|23500.23|23380.23|10
1637415930000|2021-11-20 13:45:30|23503.03|23383.03|23501.45|23381.45|23503.23|23383.23|23501.45|23381.45|10
1637415940000|2021-11-20 13:45:40|23501.97|23381.97|23503.76|23383.76|23503.76|23383.76|23501.56|23381.56|9
1637415950000|2021-11-20 13:45:50|23504.27|23384.27|23507.47|23387.47|23507.61|23387.61|23504.27|23384.27|9
1637415960000|2021-11-20 13:46:00|23507.44|23387.44|23508.04|23388.04|23508.65|23388.65|23507.02|23387.02|10
1637415970000|2021-11-20 13:46:10|23507.87|23387.87|23506.49|23386.49|23507.87|23387.87|23506.12|23386.12|10
1637415980000|2021-11-20 13:46:20|23506.54|23386.54|23505.2|23385.2|23506.54|23386.54|23504.63|23384.63|10
1637415990000|2021-11-20 13:46:30|23506.59|23386.59|23506.81|23386.81|23507.05|23387.05|23505.24|23385.24|10
1637416000000|2021-11-20 13:46:40|23506.96|23386.96|23508.05|23388.05|23508.05|23388.05|23505.7|23385.7|10
1637416010000|2021-11-20 13:46:50|23508.36|23388.36|23510.6|23390.6|23510.99|23390.99|23508.36|23388.36|10
1637416020000|2021-11-20 13:47:00|23510.53|23390.53|23507.34|23387.34|23510.53|23390.53|23507.34|23387.34|9
1637416030000|2021-11-20 13:47:10|23507.41|23387.41|23507.35|23387.35|23507.6|23387.6|23505.77|23385.77|9
1637416040000|2021-11-20 13:47:20|23505.76|23385.76|23505.05|23385.05|23505.76|23385.76|23505.04|23385.04|10
1637416050000|2021-11-20 13:47:30|23505.33|23385.33|23505.34|23385.34|23505.34|23385.34|23504.98|23384.98|10
1637416060000|2021-11-20 13:47:40|23505.37|23385.37|23506.22|23386.22|23507.15|23387.15|23505.37|23385.37|8
1637416070000|2021-11-20 13:47:50|23506.28|23386.28|23505.75|23385.75|23506.86|23386.86|23505.75|23385.75|7
1637416080000|2021-11-20 13:48:00|23505.67|23385.67|23508.79|23388.79|23508.79|23388.79|23505.51|23385.51|10
1637416090000|2021-11-20 13:48:10|23509.21|23389.21|23509.31|23389.31|23509.94|23389.94|23509.21|23389.21|10
1637416100000|2021-11-20 13:48:20|23509.24|23389.24|23508.28|23388.28|23510.14|23390.14|23508.28|23388.28|10
1637416110000|2021-11-20 13:48:30|23508.88|23388.88|23503.32|23383.32|23508.88|23388.88|23503.32|23383.32|10
1637416120000|2021-11-20 13:48:40|23502.85|23382.85|23498.44|23378.44|23502.85|23382.85|23498.44|23378.44|10
1637416130000|2021-11-20 13:48:50|23495.87|23375.87|23488.99|23368.99|23497.28|23377.28|23488.99|23368.99|10
1637416140000|2021-11-20 13:49:00|23487.45|23367.45|23483.23|23363.23|23487.45|23367.45|23483.23|23363.23|10
1637416150000|2021-11-20 13:49:10|23483.15|23363.15|23479.17|23359.17|23483.89|23363.89|23478.33|23358.33|9
1637416160000|2021-11-20 13:49:20|23479.59|23359.59|23478.69|23358.69|23480.8|23360.8|23478.48|23358.48|9
1637416170000|2021-11-20 13:49:30|23478.57|23358.57|23478.51|23358.51|23478.74|23358.74|23478.41|23358.41|8
1637416180000|2021-11-20 13:49:40|23478.62|23358.62|23478.53|23358.53|23479.15|23359.15|23478.39|23358.39|9
1637416190000|2021-11-20 13:49:50|23478.49|23358.49|23479.01|23359.01|23479.2|23359.2|23478.36|23358.36|10
1637416200000|2021-11-20 13:50:00|23479.06|23359.06|23479.34|23359.34|23479.44|23359.44|23478.55|23358.55|10
1637416210000|2021-11-20 13:50:10|23478.2|23358.2|23477.71|23357.71|23478.8|23358.8|23477.71|23357.71|10
1637416220000|2021-11-20 13:50:20|23477.4|23357.4|23476.22|23356.22|23477.64|23357.64|23476.2|23356.2|10
1637416230000|2021-11-20 13:50:30|23475.76|23355.76|23471.68|23351.68|23475.92|23355.92|23471.68|23351.68|10
1637416240000|2021-11-20 13:50:40|23471.69|23351.69|23469.01|23349.01|23471.69|23351.69|23468.19|23348.19|10
1637416250000|2021-11-20 13:50:50|23468.57|23348.57|23467.31|23347.31|23468.57|23348.57|23467.3|23347.3|10
1637416260000|2021-11-20 13:51:00|23467.21|23347.21|23467.88|23347.88|23468.17|23348.17|23467.21|23347.21|10
1637416270000|2021-11-20 13:51:10|23467.63|23347.63|23465.32|23345.32|23467.85|23347.85|23465.32|23345.32|8
1637416280000|2021-11-20 13:51:20|23464.95|23344.95|23465.48|23345.48|23465.48|23345.48|23464.2|23344.2|9
1637416290000|2021-11-20 13:51:30|23465.25|23345.25|23459|23339|23465.25|23345.25|23458.94|23338.94|10
1637416300000|2021-11-20 13:51:40|23458.38|23338.38|23458.57|23338.57|23459.58|23339.58|23458.15|23338.15|10
1637416310000|2021-11-20 13:51:50|23458.27|23338.27|23456.98|23336.98|23458.27|23338.27|23456.26|23336.26|10
1637416320000|2021-11-20 13:52:00|23457.25|23337.25|23456.63|23336.63|23457.44|23337.44|23456.49|23336.49|10
1637416330000|2021-11-20 13:52:10|23456.32|23336.32|23455.94|23335.94|23456.67|23336.67|23455.6|23335.6|10
1637416340000|2021-11-20 13:52:20|23456.12|23336.12|23457.69|23337.69|23457.91|23337.91|23456.12|23336.12|10
1637416350000|2021-11-20 13:52:30|23458|23338|23459.81|23339.81|23460.91|23340.91|23458|23338|9
1637416360000|2021-11-20 13:52:40|23460.83|23340.83|23461.13|23341.13|23461.69|23341.69|23460.34|23340.34|10
1637416370000|2021-11-20 13:52:50|23461.05|23341.05|23463.2|23343.2|23463.2|23343.2|23461.05|23341.05|10
1637416380000|2021-11-20 13:53:00|23462.02|23342.02|23466.05|23346.05|23466.05|23346.05|23462.02|23342.02|10
1637416390000|2021-11-20 13:53:10|23466.12|23346.12|23462.86|23342.86|23466.12|23346.12|23462.86|23342.86|9
1637416400000|2021-11-20 13:53:20|23462.49|23342.49|23462.09|23342.09|23463.11|23343.11|23462.09|23342.09|9
1637416410000|2021-11-20 13:53:30|23462.48|23342.48|23462.43|23342.43|23462.48|23342.48|23461.49|23341.49|10
1637416420000|2021-11-20 13:53:40|23462.64|23342.64|23466.18|23346.18|23466.18|23346.18|23462.38|23342.38|10
1637416430000|2021-11-20 13:53:50|23466.12|23346.12|23469.97|23349.97|23469.97|23349.97|23465.61|23345.61|10
1637416440000|2021-11-20 13:54:00|23469.89|23349.89|23471.22|23351.22|23471.95|23351.95|23469.89|23349.89|10
1637416450000|2021-11-20 13:54:10|23471.17|23351.17|23471.93|23351.93|23471.96|23351.96|23470.87|23350.87|10
1637416460000|2021-11-20 13:54:20|23471.27|23351.27|23470.42|23350.42|23472.12|23352.12|23470.29|23350.29|10
1637416470000|2021-11-20 13:54:30|23470.2|23350.2|23470.25|23350.25|23471.2|23351.2|23469.88|23349.88|9
1637416480000|2021-11-20 13:54:40|23470.41|23350.41|23470.03|23350.03|23471.04|23351.04|23469.93|23349.93|9
1637416490000|2021-11-20 13:54:50|23470.09|23350.09|23479.41|23359.41|23479.41|23359.41|23470.04|23350.04|10
1637416500000|2021-11-20 13:55:00|23478.73|23358.73|23477.14|23357.14|23479.24|23359.24|23476.94|23356.94|10
1637416510000|2021-11-20 13:55:10|23477.2|23357.2|23477.31|23357.31|23477.41|23357.41|23476.36|23356.36|10
1637416520000|2021-11-20 13:55:20|23477.79|23357.79|23480.27|23360.27|23480.27|23360.27|23477.79|23357.79|10
1637416530000|2021-11-20 13:55:30|23480.11|23360.11|23479.59|23359.59|23480.31|23360.31|23479.42|23359.42|10
1637416540000|2021-11-20 13:55:40|23479.61|23359.61|23478|23358|23479.61|23359.61|23477.82|23357.82|10
1637416550000|2021-11-20 13:55:50|23477.91|23357.91|23476.77|23356.77|23477.98|23357.98|23476.69|23356.69|10
1637416560000|2021-11-20 13:56:00|23476.72|23356.72|23477.38|23357.38|23477.65|23357.65|23476.44|23356.44|8
1637416570000|2021-11-20 13:56:10|23476.5|23356.5|23477.63|23357.63|23477.7|23357.7|23476.23|23356.23|10
1637416580000|2021-11-20 13:56:20|23478.44|23358.44|23482.76|23362.76|23482.76|23362.76|23478.44|23358.44|10
1637416590000|2021-11-20 13:56:30|23483.42|23363.42|23485.79|23365.79|23485.79|23365.79|23483.42|23363.42|10
1637416600000|2021-11-20 13:56:40|23486.73|23366.73|23487.56|23367.56|23487.63|23367.63|23486.73|23366.73|10
1637416610000|2021-11-20 13:56:50|23488.09|23368.09|23491.81|23371.81|23491.81|23371.81|23487.93|23367.93|10
1637416620000|2021-11-20 13:57:00|23491.96|23371.96|23492.05|23372.05|23492.65|23372.65|23491.96|23371.96|9
1637416630000|2021-11-20 13:57:10|23492.35|23372.35|23493.36|23373.36|23493.59|23373.59|23492.35|23372.35|10
1637416640000|2021-11-20 13:57:20|23493.75|23373.75|23493.76|23373.76|23494.34|23374.34|23493.75|23373.75|9
1637416650000|2021-11-20 13:57:30|23493.41|23373.41|23491.81|23371.81|23493.41|23373.41|23491.81|23371.81|10
1637416660000|2021-11-20 13:57:40|23491.36|23371.36|23486.62|23366.62|23491.36|23371.36|23486.62|23366.62|10
1637416670000|2021-11-20 13:57:50|23486.45|23366.45|23483.75|23363.75|23486.46|23366.46|23483.75|23363.75|10
1637416680000|2021-11-20 13:58:00|23483.69|23363.69|23484.28|23364.28|23484.28|23364.28|23483.35|23363.35|8
1637416690000|2021-11-20 13:58:10|23484.8|23364.8|23485.87|23365.87|23486.07|23366.07|23484.4|23364.4|10
1637416700000|2021-11-20 13:58:20|23486.18|23366.18|23486.94|23366.94|23486.94|23366.94|23485.1|23365.1|10
1637416710000|2021-11-20 13:58:30|23487.47|23367.47|23488.31|23368.31|23488.9|23368.9|23487.47|23367.47|9
1637416720000|2021-11-20 13:58:40|23487.84|23367.84|23488.59|23368.59|23489.19|23369.19|23487.84|23367.84|10
1637416730000|2021-11-20 13:58:50|23488.52|23368.52|23482.99|23362.99|23488.52|23368.52|23482.99|23362.99|10
1637416740000|2021-11-20 13:59:00|23483.12|23363.12|23480.02|23360.02|23483.12|23363.12|23480.02|23360.02|10
1637416750000|2021-11-20 13:59:10|23479.46|23359.46|23480.08|23360.08|23480.5|23360.5|23479.23|23359.23|10
1637416760000|2021-11-20 13:59:20|23480.74|23360.74|23483.36|23363.36|23483.36|23363.36|23480.74|23360.74|9
1637416770000|2021-11-20 13:59:30|23483.99|23363.99|23484.22|23364.22|23484.54|23364.54|23483.28|23363.28|10
1637416780000|2021-11-20 13:59:40|23483.79|23363.79|23485.86|23365.86|23486.16|23366.16|23483.61|23363.61|10
1637416790000|2021-11-20 13:59:50|23486.36|23366.36|23485.12|23365.12|23486.36|23366.36|23484.66|23364.66|8
1637416800000|2021-11-20 14:00:00|23485.35|23365.35|23486.86|23366.86|23486.86|23366.86|23485.35|23365.35|10
1637416810000|2021-11-20 14:00:10|23486.71|23366.71|23491.65|23371.65|23491.65|23371.65|23486.71|23366.71|10
1637416820000|2021-11-20 14:00:20|23492.62|23372.62|23494.28|23374.28|23494.28|23374.28|23492.62|23372.62|10
1637416830000|2021-11-20 14:00:30|23496.63|23376.63|23500.8|23380.8|23500.8|23380.8|23496.63|23376.63|10
1637416840000|2021-11-20 14:00:40|23501.18|23381.18|23505.44|23385.44|23505.44|23385.44|23501.05|23381.05|10
1637416850000|2021-11-20 14:00:50|23505.27|23385.27|23511.33|23391.33|23511.33|23391.33|23505.21|23385.21|10
1637416860000|2021-11-20 14:01:00|23511.76|23391.76|23512.55|23392.55|23512.94|23392.94|23511.76|23391.76|10
1637416870000|2021-11-20 14:01:10|23512.3|23392.3|23512.69|23392.69|23512.69|23392.69|23512.3|23392.3|10
1637416880000|2021-11-20 14:01:20|23512.88|23392.88|23514.53|23394.53|23514.53|23394.53|23512.88|23392.88|10
1637416890000|2021-11-20 14:01:30|23513.62|23393.62|23512.97|23392.97|23513.76|23393.76|23512.97|23392.97|9
1637416900000|2021-11-20 14:01:40|23512.54|23392.54|23516.08|23396.08|23516.08|23396.08|23512.54|23392.54|10
1637416910000|2021-11-20 14:01:50|23516.64|23396.64|23516.11|23396.11|23517.6|23397.6|23516.11|23396.11|9
1637416920000|2021-11-20 14:02:00|23516.41|23396.41|23515.45|23395.45|23516.41|23396.41|23515.45|23395.45|10
1637416930000|2021-11-20 14:02:10|23515.74|23395.74|23517.4|23397.4|23517.7|23397.7|23515.74|23395.74|10
1637416940000|2021-11-20 14:02:20|23517.69|23397.69|23520|23400|23520|23400|23517.69|23397.69|10
1637416950000|2021-11-20 14:02:30|23520.5|23400.5|23521.9|23401.9|23521.95|23401.95|23520.5|23400.5|10
1637416960000|2021-11-20 14:02:40|23522.76|23402.76|23526.48|23406.48|23527.02|23407.02|23522.76|23402.76|10
1637416970000|2021-11-20 14:02:50|23525.84|23405.84|23526.97|23406.97|23527.17|23407.17|23524.87|23404.87|9
1637416980000|2021-11-20 14:03:00|23527.37|23407.37|23531.42|23411.42|23531.42|23411.42|23527.37|23407.37|10
1637416990000|2021-11-20 14:03:10|23532.09|23412.09|23535.77|23415.77|23536.14|23416.14|23532.09|23412.09|10
1637417000000|2021-11-20 14:03:20|23535.5|23415.5|23538.46|23418.46|23538.46|23418.46|23535.5|23415.5|10
1637417010000|2021-11-20 14:03:30|23538.66|23418.66|23543.11|23423.11|23543.11|23423.11|23537.62|23417.62|10
1637417020000|2021-11-20 14:03:40|23543.23|23423.23|23542.8|23422.8|23543.75|23423.75|23542.8|23422.8|8
1637417030000|2021-11-20 14:03:50|23542.63|23422.63|23542.17|23422.17|23542.9|23422.9|23541.34|23421.34|10
1637417040000|2021-11-20 14:04:00|23540.59|23420.59|23539.94|23419.94|23541.01|23421.01|23539.7|23419.7|10
1637417050000|2021-11-20 14:04:10|23538.78|23418.78|23538.85|23418.85|23539.75|23419.75|23538.03|23418.03|9
1637417060000|2021-11-20 14:04:20|23538.7|23418.7|23534.45|23414.45|23538.7|23418.7|23534.45|23414.45|9
1637417070000|2021-11-20 14:04:30|23533.61|23413.61|23531.19|23411.19|23533.92|23413.92|23531.19|23411.19|10
1637417080000|2021-11-20 14:04:40|23530.86|23410.86|23523.18|23403.18|23530.86|23410.86|23523.16|23403.16|10
1637417090000|2021-11-20 14:04:50|23523.23|23403.23|23519.93|23399.93|23523.23|23403.23|23519.88|23399.88|10
1637417100000|2021-11-20 14:05:00|23519.67|23399.67|23510.77|23390.77|23519.67|23399.67|23510.77|23390.77|10
1637417110000|2021-11-20 14:05:10|23511.11|23391.11|23502.81|23382.81|23511.11|23391.11|23502.81|23382.81|9
1637417120000|2021-11-20 14:05:20|23503.25|23383.25|23499.62|23379.62|23503.25|23383.25|23499.62|23379.62|10
1637417130000|2021-11-20 14:05:30|23499.05|23379.05|23491.97|23371.97|23499.05|23379.05|23491.8|23371.8|10
1637417140000|2021-11-20 14:05:40|23491.42|23371.42|23489.49|23369.49|23491.42|23371.42|23489.49|23369.49|10
1637417150000|2021-11-20 14:05:50|23489.43|23369.43|23487.75|23367.75|23489.56|23369.56|23486.39|23366.39|9
1637417160000|2021-11-20 14:06:00|23488.34|23368.34|23487.64|23367.64|23489.25|23369.25|23486.35|23366.35|10
1637417170000|2021-11-20 14:06:10|23487.27|23367.27|23488.02|23368.02|23488.14|23368.14|23487.01|23367.01|9
1637417180000|2021-11-20 14:06:20|23486.25|23366.25|23484.2|23364.2|23486.33|23366.33|23484.2|23364.2|10
1637417190000|2021-11-20 14:06:30|23483.79|23363.79|23483.2|23363.2|23483.79|23363.79|23483.2|23363.2|6
1637417200000|2021-11-20 14:06:40|23483.18|23363.18|23473.64|23353.64|23483.18|23363.18|23473.64|23353.64|9
1637417210000|2021-11-20 14:06:50|23473.11|23353.11|23468.24|23348.24|23473.11|23353.11|23468.24|23348.24|10
1637417220000|2021-11-20 14:07:00|23467.7|23347.7|23464.42|23344.42|23467.7|23347.7|23464.42|23344.42|10
1637417230000|2021-11-20 14:07:10|23464.85|23344.85|23457.69|23337.69|23464.85|23344.85|23457.51|23337.51|10
1637417240000|2021-11-20 14:07:20|23457.57|23337.57|23459.2|23339.2|23459.2|23339.2|23457.57|23337.57|10
1637417250000|2021-11-20 14:07:30|23459.09|23339.09|23462.02|23342.02|23462.02|23342.02|23459.09|23339.09|10
1637417260000|2021-11-20 14:07:40|23462.5|23342.5|23465.8|23345.8|23465.8|23345.8|23462.5|23342.5|9
1637417270000|2021-11-20 14:07:50|23466.44|23346.44|23471.07|23351.07|23471.07|23351.07|23466.44|23346.44|10
1637417280000|2021-11-20 14:08:00|23471.31|23351.31|23469.58|23349.58|23471.31|23351.31|23469.58|23349.58|10
1637417290000|2021-11-20 14:08:10|23470.68|23350.68|23471.36|23351.36|23471.78|23351.78|23470.68|23350.68|10
1637417300000|2021-11-20 14:08:20|23470.9|23350.9|23472.24|23352.24|23472.42|23352.42|23470.68|23350.68|10
1637417310000|2021-11-20 14:08:30|23472.69|23352.69|23474.65|23354.65|23474.65|23354.65|23472.3|23352.3|10
1637417320000|2021-11-20 14:08:40|23475.21|23355.21|23480.38|23360.38|23480.38|23360.38|23475.21|23355.21|8
1637417330000|2021-11-20 14:08:50|23480.73|23360.73|23482.17|23362.17|23482.43|23362.43|23480.73|23360.73|10
1637417340000|2021-11-20 14:09:00|23482.22|23362.22|23483.78|23363.78|23484.24|23364.24|23482.22|23362.22|10
1637417350000|2021-11-20 14:09:10|23484.02|23364.02|23489.88|23369.88|23489.98|23369.98|23484.02|23364.02|10
1637417360000|2021-11-20 14:09:20|23489.69|23369.69|23489.28|23369.28|23489.69|23369.69|23489.02|23369.02|9
1637417370000|2021-11-20 14:09:30|23491.73|23371.73|23495.61|23375.61|23495.61|23375.61|23491.73|23371.73|10
1637417380000|2021-11-20 14:09:40|23499.39|23379.39|23508.9|23388.9|23508.9|23388.9|23499.39|23379.39|10
1637417390000|2021-11-20 14:09:50|23508.18|23388.18|23508.46|23388.46|23508.85|23388.85|23507.73|23387.73|10
1637417400000|2021-11-20 14:10:00|23508.57|23388.57|23508.86|23388.86|23508.86|23388.86|23506.96|23386.96|10
1637417410000|2021-11-20 14:10:10|23509.17|23389.17|23511.02|23391.02|23511.03|23391.03|23509.17|23389.17|10
1637417420000|2021-11-20 14:10:20|23510.43|23390.43|23512.18|23392.18|23512.18|23392.18|23510.37|23390.37|10
1637417430000|2021-11-20 14:10:30|23511.98|23391.98|23511.97|23391.97|23513.07|23393.07|23511.03|23391.03|9
1637417440000|2021-11-20 14:10:40|23512|23392|23510.23|23390.23|23512|23392|23510.19|23390.19|10
1637417450000|2021-11-20 14:10:50|23510.55|23390.55|23512.39|23392.39|23512.45|23392.45|23510.55|23390.55|10
1637417460000|2021-11-20 14:11:00|23514.78|23394.78|23533.02|23413.02|23533.02|23413.02|23514.78|23394.78|10
1637417470000|2021-11-20 14:11:10|23533.16|23413.16|23546.73|23426.73|23546.73|23426.73|23533.16|23413.16|10
1637417480000|2021-11-20 14:11:20|23547.87|23427.87|23551.11|23431.11|23551.11|23431.11|23547.87|23427.87|10
1637417490000|2021-11-20 14:11:30|23550.83|23430.83|23555.06|23435.06|23556.41|23436.41|23550.83|23430.83|10
1637417500000|2021-11-20 14:11:40|23554.53|23434.53|23553.42|23433.42|23554.76|23434.76|23553.12|23433.12|10
1637417510000|2021-11-20 14:11:50|23553.49|23433.49|23556.27|23436.27|23556.27|23436.27|23552.8|23432.8|10
1637417520000|2021-11-20 14:12:00|23555.49|23435.49|23557.45|23437.45|23557.45|23437.45|23555.38|23435.38|10
1637417530000|2021-11-20 14:12:10|23557.84|23437.84|23559.99|23439.99|23560.27|23440.27|23557.71|23437.71|10
1637417540000|2021-11-20 14:12:20|23559.93|23439.93|23560.69|23440.69|23561.44|23441.44|23559.62|23439.62|10
1637417550000|2021-11-20 14:12:30|23559.01|23439.01|23552.98|23432.98|23559.01|23439.01|23552.77|23432.77|10
1637417560000|2021-11-20 14:12:40|23552.86|23432.86|23550.39|23430.39|23552.86|23432.86|23549.73|23429.73|10
1637417570000|2021-11-20 14:12:50|23550.42|23430.42|23547.9|23427.9|23550.42|23430.42|23547.9|23427.9|10
1637417580000|2021-11-20 14:13:00|23547.12|23427.12|23549.85|23429.85|23550.15|23430.15|23547.12|23427.12|8
1637417590000|2021-11-20 14:13:10|23550.48|23430.48|23548.92|23428.92|23550.6|23430.6|23548.59|23428.59|10
1637417600000|2021-11-20 14:13:20|23548.8|23428.8|23550.49|23430.49|23551.52|23431.52|23548.8|23428.8|10
1637417610000|2021-11-20 14:13:30|23550.48|23430.48|23552.46|23432.46|23552.46|23432.46|23550.48|23430.48|10
1637417620000|2021-11-20 14:13:40|23552.44|23432.44|23552.42|23432.42|23552.58|23432.58|23551.76|23431.76|10
1637417630000|2021-11-20 14:13:50|23552.35|23432.35|23552.18|23432.18|23552.53|23432.53|23551.61|23431.61|9
1637417640000|2021-11-20 14:14:00|23552.08|23432.08|23551.79|23431.79|23552.11|23432.11|23551.34|23431.34|10
1637417650000|2021-11-20 14:14:10|23550.2|23430.2|23551.85|23431.85|23551.85|23431.85|23550.2|23430.2|10
1637417660000|2021-11-20 14:14:20|23551.46|23431.46|23549.24|23429.24|23552.15|23432.15|23549.24|23429.24|10
1637417670000|2021-11-20 14:14:30|23548.7|23428.7|23542.87|23422.87|23548.7|23428.7|23542.87|23422.87|10
1637417680000|2021-11-20 14:14:40|23542.72|23422.72|23539.24|23419.24|23542.72|23422.72|23539.21|23419.21|9
1637417690000|2021-11-20 14:14:50|23539.59|23419.59|23540.11|23420.11|23540.13|23420.13|23538.86|23418.86|9
1637417700000|2021-11-20 14:15:00|23540.15|23420.15|23542.23|23422.23|23542.43|23422.43|23540.03|23420.03|10
1637417710000|2021-11-20 14:15:10|23542.91|23422.91|23541.79|23421.79|23542.91|23422.91|23541.24|23421.24|10
1637417720000|2021-11-20 14:15:20|23541.82|23421.82|23544.49|23424.49|23544.49|23424.49|23541.82|23421.82|9
1637417730000|2021-11-20 14:15:30|23544.31|23424.31|23543.85|23423.85|23545.27|23425.27|23543.65|23423.65|10
1637417740000|2021-11-20 14:15:40|23543.95|23423.95|23541.21|23421.21|23543.97|23423.97|23541.21|23421.21|10
1637417750000|2021-11-20 14:15:50|23541.31|23421.31|23540.76|23420.76|23541.38|23421.38|23539.81|23419.81|10
1637417760000|2021-11-20 14:16:00|23540.49|23420.49|23538.95|23418.95|23540.73|23420.73|23538.59|23418.59|10
1637417770000|2021-11-20 14:16:10|23539.36|23419.36|23540.09|23420.09|23540.65|23420.65|23539.36|23419.36|10
1637417780000|2021-11-20 14:16:20|23540.03|23420.03|23538.45|23418.45|23540.29|23420.29|23538.24|23418.24|9
1637417790000|2021-11-20 14:16:30|23539.42|23419.42|23542.77|23422.77|23542.77|23422.77|23539.42|23419.42|10
1637417800000|2021-11-20 14:16:40|23542.98|23422.98|23544.66|23424.66|23545.66|23425.66|23542.98|23422.98|10
1637417810000|2021-11-20 14:16:50|23544.99|23424.99|23548.66|23428.66|23548.87|23428.87|23544.95|23424.95|9
1637417820000|2021-11-20 14:17:00|23548.71|23428.71|23550.34|23430.34|23550.52|23430.52|23548.71|23428.71|10
1637417830000|2021-11-20 14:17:10|23550.94|23430.94|23552.6|23432.6|23552.6|23432.6|23550.51|23430.51|9
1637417840000|2021-11-20 14:17:20|23552.35|23432.35|23555.16|23435.16|23555.35|23435.35|23552.35|23432.35|10
1637417850000|2021-11-20 14:17:30|23555.2|23435.2|23557.4|23437.4|23557.4|23437.4|23555.04|23435.04|10
1637417860000|2021-11-20 14:17:40|23560.09|23440.09|23561.31|23441.31|23561.31|23441.31|23559.08|23439.08|10
1637417870000|2021-11-20 14:17:50|23561.18|23441.18|23564.76|23444.76|23564.76|23444.76|23561.18|23441.18|8
1637417880000|2021-11-20 14:18:00|23564.04|23444.04|23565.75|23445.75|23565.8|23445.8|23563.76|23443.76|10
1637417890000|2021-11-20 14:18:10|23565.78|23445.78|23567.16|23447.16|23567.92|23447.92|23565.78|23445.78|10
1637417900000|2021-11-20 14:18:20|23567.19|23447.19|23568.47|23448.47|23569.07|23449.07|23565.96|23445.96|10
1637417910000|2021-11-20 14:18:30|23568.25|23448.25|23569.45|23449.45|23569.45|23449.45|23567.96|23447.96|10
1637417920000|2021-11-20 14:18:40|23569.98|23449.98|23570.41|23450.41|23570.53|23450.53|23569.4|23449.4|9
1637417930000|2021-11-20 14:18:50|23571.58|23451.58|23572.87|23452.87|23573.09|23453.09|23571.58|23451.58|10
1637417940000|2021-11-20 14:19:00|23572.94|23452.94|23571.97|23451.97|23573.34|23453.34|23571.97|23451.97|10
1637417950000|2021-11-20 14:19:10|23571.98|23451.98|23571.67|23451.67|23571.98|23451.98|23570.74|23450.74|10
1637417960000|2021-11-20 14:19:20|23571.43|23451.43|23570.9|23450.9|23571.46|23451.46|23570.52|23450.52|10
1637417970000|2021-11-20 14:19:30|23570.88|23450.88|23571.65|23451.65|23571.94|23451.94|23570.87|23450.87|10
1637417980000|2021-11-20 14:19:40|23571.94|23451.94|23572.22|23452.22|23572.72|23452.72|23571.81|23451.81|8
1637417990000|2021-11-20 14:19:50|23573.48|23453.48|23572.58|23452.58|23573.48|23453.48|23572.24|23452.24|10
1637418000000|2021-11-20 14:20:00|23572.18|23452.18|23573.6|23453.6|23573.6|23453.6|23572.17|23452.17|10
1637418010000|2021-11-20 14:20:10|23573.64|23453.64|23573.38|23453.38|23573.67|23453.67|23573.23|23453.23|8
1637418020000|2021-11-20 14:20:20|23573.13|23453.13|23574.41|23454.41|23574.44|23454.44|23572.66|23452.66|10
1637418030000|2021-11-20 14:20:30|23574.62|23454.62|23573.57|23453.57|23574.79|23454.79|23573.25|23453.25|10
1637418040000|2021-11-20 14:20:40|23572.95|23452.95|23570.27|23450.27|23572.95|23452.95|23570.27|23450.27|10
1637418050000|2021-11-20 14:20:50|23570.08|23450.08|23571.84|23451.84|23571.84|23451.84|23569.22|23449.22|10
1637418060000|2021-11-20 14:21:00|23571.66|23451.66|23571.61|23451.61|23572.07|23452.07|23570.89|23450.89|10
1637418070000|2021-11-20 14:21:10|23570.35|23450.35|23570.44|23450.44|23572.21|23452.21|23570.23|23450.23|10
1637418080000|2021-11-20 14:21:20|23569.89|23449.89|23577.75|23457.75|23577.75|23457.75|23569.89|23449.89|10
1637418090000|2021-11-20 14:21:30|23577.79|23457.79|23575|23455|23578|23458|23575|23455|10
1637418100000|2021-11-20 14:21:40|23574.73|23454.73|23577.81|23457.81|23577.81|23457.81|23574.73|23454.73|9
1637418110000|2021-11-20 14:21:50|23577.79|23457.79|23579.54|23459.54|23580.69|23460.69|23577.79|23457.79|9
1637418120000|2021-11-20 14:22:00|23579.39|23459.39|23581.88|23461.88|23581.88|23461.88|23579.39|23459.39|8
1637418130000|2021-11-20 14:22:10|23582.37|23462.37|23581.41|23461.41|23582.37|23462.37|23580.33|23460.33|10
1637418140000|2021-11-20 14:22:20|23581.61|23461.61|23584.43|23464.43|23584.43|23464.43|23581.61|23461.61|9
1637418150000|2021-11-20 14:22:30|23584.42|23464.42|23583.03|23463.03|23584.56|23464.56|23581.5|23461.5|9
1637418160000|2021-11-20 14:22:40|23583.31|23463.31|23585.1|23465.1|23585.66|23465.66|23583.2|23463.2|10
1637418170000|2021-11-20 14:22:50|23585.52|23465.52|23589.29|23469.29|23589.55|23469.55|23585.52|23465.52|10
1637418180000|2021-11-20 14:23:00|23589.06|23469.06|23592.11|23472.11|23592.11|23472.11|23589.06|23469.06|10
1637418190000|2021-11-20 14:23:10|23592.25|23472.25|23594.64|23474.64|23595.51|23475.51|23592.25|23472.25|10
1637418200000|2021-11-20 14:23:20|23594.59|23474.59|23593.89|23473.89|23595.82|23475.82|23593.89|23473.89|10
1637418210000|2021-11-20 14:23:30|23593.81|23473.81|23587.25|23467.25|23593.81|23473.81|23587.25|23467.25|10
1637418220000|2021-11-20 14:23:40|23586.46|23466.46|23581.36|23461.36|23586.46|23466.46|23580.9|23460.9|10
1637418230000|2021-11-20 14:23:50|23580.32|23460.32|23572.11|23452.11|23580.32|23460.32|23571.71|23451.71|9
1637418240000|2021-11-20 14:24:00|23572.21|23452.21|23572.98|23452.98|23572.98|23452.98|23571.13|23451.13|9
1637418250000|2021-11-20 14:24:10|23573.09|23453.09|23578.06|23458.06|23578.13|23458.13|23573.09|23453.09|10
1637418260000|2021-11-20 14:24:20|23578.42|23458.42|23575.74|23455.74|23578.44|23458.44|23575.74|23455.74|10
1637418270000|2021-11-20 14:24:30|23575.26|23455.26|23573.07|23453.07|23575.52|23455.52|23573.07|23453.07|9
1637418280000|2021-11-20 14:24:40|23573.35|23453.35|23574.66|23454.66|23575.42|23455.42|23573.35|23453.35|10
1637418290000|2021-11-20 14:24:50|23574.84|23454.84|23575.07|23455.07|23575.32|23455.32|23574.48|23454.48|10
1637418300000|2021-11-20 14:25:00|23574.64|23454.64|23573.49|23453.49|23575.86|23455.86|23573.49|23453.49|10
1637418310000|2021-11-20 14:25:10|23572.99|23452.99|23566.95|23446.95|23572.99|23452.99|23566.95|23446.95|9
1637418320000|2021-11-20 14:25:20|23566.33|23446.33|23563.25|23443.25|23566.33|23446.33|23563.16|23443.16|10
1637418330000|2021-11-20 14:25:30|23563.62|23443.62|23559.92|23439.92|23563.62|23443.62|23559.92|23439.92|9
1637418340000|2021-11-20 14:25:40|23558.88|23438.88|23551.1|23431.1|23558.88|23438.88|23550.65|23430.65|9
1637418350000|2021-11-20 14:25:50|23550.9|23430.9|23545.98|23425.98|23550.9|23430.9|23544.99|23424.99|10
1637418360000|2021-11-20 14:26:00|23546.31|23426.31|23539.6|23419.6|23546.31|23426.31|23539.6|23419.6|10
1637418370000|2021-11-20 14:26:10|23537.5|23417.5|23529.09|23409.09|23537.5|23417.5|23529.09|23409.09|10
1637418380000|2021-11-20 14:26:20|23528.92|23408.92|23527.07|23407.07|23529.64|23409.64|23527.07|23407.07|10
1637418390000|2021-11-20 14:26:30|23525.48|23405.48|23526.5|23406.5|23526.5|23406.5|23525.47|23405.47|10
1637418400000|2021-11-20 14:26:40|23526.89|23406.89|23526.86|23406.86|23528.2|23408.2|23526.84|23406.84|10
1637418410000|2021-11-20 14:26:50|23527.69|23407.69|23526.37|23406.37|23528.47|23408.47|23526.37|23406.37|9
1637418420000|2021-11-20 14:27:00|23527.17|23407.17|23526.15|23406.15|23527.23|23407.23|23524.68|23404.68|9
1637418430000|2021-11-20 14:27:10|23525.88|23405.88|23527.73|23407.73|23527.73|23407.73|23525.88|23405.88|8
1637418440000|2021-11-20 14:27:20|23527.66|23407.66|23527.01|23407.01|23528.28|23408.28|23526.85|23406.85|10
1637418450000|2021-11-20 14:27:30|23526.86|23406.86|23522.92|23402.92|23526.86|23406.86|23522.87|23402.87|10
1637418460000|2021-11-20 14:27:40|23522.52|23402.52|23515.86|23395.86|23522.52|23402.52|23515.86|23395.86|10
1637418470000|2021-11-20 14:27:50|23516.7|23396.7|23510.75|23390.75|23516.7|23396.7|23510.75|23390.75|9
1637418480000|2021-11-20 14:28:00|23509.19|23389.19|23505.86|23385.86|23509.19|23389.19|23505.86|23385.86|10
1637418490000|2021-11-20 14:28:10|23505.15|23385.15|23496.41|23376.41|23505.15|23385.15|23496.19|23376.19|10
1637418500000|2021-11-20 14:28:20|23495.55|23375.55|23490.24|23370.24|23495.55|23375.55|23489.43|23369.43|10
1637418510000|2021-11-20 14:28:30|23489.92|23369.92|23487.22|23367.22|23489.92|23369.92|23487.05|23367.05|10
1637418520000|2021-11-20 14:28:40|23487.26|23367.26|23486.78|23366.78|23487.26|23367.26|23486.74|23366.74|8
1637418530000|2021-11-20 14:28:50|23486.57|23366.57|23486.6|23366.6|23486.6|23366.6|23485.1|23365.1|10
1637418540000|2021-11-20 14:29:00|23485.79|23365.79|23487.03|23367.03|23487.03|23367.03|23485.79|23365.79|9
1637418550000|2021-11-20 14:29:10|23487.52|23367.52|23490.59|23370.59|23490.59|23370.59|23487.52|23367.52|10
1637418560000|2021-11-20 14:29:20|23490.5|23370.5|23489.56|23369.56|23490.5|23370.5|23489.56|23369.56|10
1637418570000|2021-11-20 14:29:30|23489.46|23369.46|23488.77|23368.77|23489.46|23369.46|23487.7|23367.7|10
1637418580000|2021-11-20 14:29:40|23488.67|23368.67|23489.56|23369.56|23489.58|23369.58|23488.56|23368.56|9
1637418590000|2021-11-20 14:29:50|23489.77|23369.77|23488.72|23368.72|23490.04|23370.04|23488.51|23368.51|10
1637418600000|2021-11-20 14:30:00|23488.84|23368.84|23473.89|23353.89|23488.84|23368.84|23473.89|23353.89|10
1637418610000|2021-11-20 14:30:10|23471.92|23351.92|23467.64|23347.64|23472.33|23352.33|23467.64|23347.64|10
1637418620000|2021-11-20 14:30:20|23466.25|23346.25|23455.08|23335.08|23466.25|23346.25|23455.08|23335.08|10
1637418630000|2021-11-20 14:30:30|23452.84|23332.84|23450.74|23330.74|23452.84|23332.84|23450.31|23330.31|10
1637418640000|2021-11-20 14:30:40|23449.63|23329.63|23451.72|23331.72|23451.72|23331.72|23446.02|23326.02|10
1637418650000|2021-11-20 14:30:50|23451.78|23331.78|23456.74|23336.74|23457.24|23337.24|23451.78|23331.78|10
1637418660000|2021-11-20 14:31:00|23456.59|23336.59|23456.34|23336.34|23456.86|23336.86|23456.14|23336.14|10
1637418670000|2021-11-20 14:31:10|23458.4|23338.4|23453.25|23333.25|23458.4|23338.4|23453.25|23333.25|10
1637418680000|2021-11-20 14:31:20|23453.75|23333.75|23453.05|23333.05|23453.88|23333.88|23452.85|23332.85|10
1637418690000|2021-11-20 14:31:30|23453.2|23333.2|23454.17|23334.17|23454.88|23334.88|23452.68|23332.68|10
1637418700000|2021-11-20 14:31:40|23453.94|23333.94|23452.62|23332.62|23454.62|23334.62|23452.41|23332.41|10
1637418710000|2021-11-20 14:31:50|23454.74|23334.74|23459.52|23339.52|23459.52|23339.52|23454.74|23334.74|8
1637418720000|2021-11-20 14:32:00|23459.71|23339.71|23459.48|23339.48|23460.15|23340.15|23459.48|23339.48|10
1637418730000|2021-11-20 14:32:10|23459.21|23339.21|23458.76|23338.76|23459.93|23339.93|23458.76|23338.76|9
1637418740000|2021-11-20 14:32:20|23458.33|23338.33|23462.69|23342.69|23462.69|23342.69|23458.18|23338.18|10
1637418750000|2021-11-20 14:32:30|23461.6|23341.6|23463.29|23343.29|23463.29|23343.29|23461.5|23341.5|9
1637418760000|2021-11-20 14:32:40|23463.18|23343.18|23463.37|23343.37|23463.54|23343.54|23462.39|23342.39|9
1637418770000|2021-11-20 14:32:50|23464.29|23344.29|23463.82|23343.82|23465.15|23345.15|23463.53|23343.53|10
1637418780000|2021-11-20 14:33:00|23463.83|23343.83|23463.56|23343.56|23463.83|23343.83|23463.22|23343.22|10
1637418790000|2021-11-20 14:33:10|23463.24|23343.24|23461.43|23341.43|23463.3|23343.3|23461.4|23341.4|10
1637418800000|2021-11-20 14:33:20|23461.3|23341.3|23459.7|23339.7|23461.3|23341.3|23459.7|23339.7|10
1637418810000|2021-11-20 14:33:30|23459.45|23339.45|23459.76|23339.76|23461.09|23341.09|23459.45|23339.45|10
1637418820000|2021-11-20 14:33:40|23459.44|23339.44|23459.53|23339.53|23460.02|23340.02|23459.32|23339.32|9
1637418830000|2021-11-20 14:33:50|23459.43|23339.43|23459.83|23339.83|23459.83|23339.83|23458.66|23338.66|10
1637418840000|2021-11-20 14:34:00|23460.21|23340.21|23460.46|23340.46|23460.46|23340.46|23459.73|23339.73|9
1637418850000|2021-11-20 14:34:10|23460.62|23340.62|23460.33|23340.33|23460.84|23340.84|23459.73|23339.73|10
1637418860000|2021-11-20 14:34:20|23460.29|23340.29|23461.55|23341.55|23461.67|23341.67|23460.27|23340.27|10
1637418870000|2021-11-20 14:34:30|23461.73|23341.73|23462.58|23342.58|23462.58|23342.58|23461.7|23341.7|10
1637418880000|2021-11-20 14:34:40|23462.73|23342.73|23463.08|23343.08|23463.68|23343.68|23462.35|23342.35|10
1637418890000|2021-11-20 14:34:50|23461.86|23341.86|23463.6|23343.6|23463.6|23343.6|23461.83|23341.83|10
1637418900000|2021-11-20 14:35:00|23464.13|23344.13|23462.96|23342.96|23464.34|23344.34|23462.96|23342.96|9
1637418910000|2021-11-20 14:35:10|23462.47|23342.47|23465.23|23345.23|23465.23|23345.23|23462.46|23342.46|10
1637418920000|2021-11-20 14:35:20|23465.04|23345.04|23467.29|23347.29|23467.29|23347.29|23464.93|23344.93|10
1637418930000|2021-11-20 14:35:30|23467.57|23347.57|23468.07|23348.07|23468.21|23348.21|23467.57|23347.57|9
1637418940000|2021-11-20 14:35:40|23467.98|23347.98|23469.37|23349.37|23469.37|23349.37|23467.98|23347.98|10
1637418950000|2021-11-20 14:35:50|23470.64|23350.64|23474.28|23354.28|23474.28|23354.28|23470.64|23350.64|10
1637418960000|2021-11-20 14:36:00|23474.27|23354.27|23480.75|23360.75|23480.75|23360.75|23474.27|23354.27|10
1637418970000|2021-11-20 14:36:10|23480.96|23360.96|23480.71|23360.71|23480.96|23360.96|23479.49|23359.49|10
1637418980000|2021-11-20 14:36:20|23480.65|23360.65|23480.9|23360.9|23481.48|23361.48|23480.16|23360.16|10
1637418990000|2021-11-20 14:36:30|23481.4|23361.4|23481.57|23361.57|23481.97|23361.97|23480.97|23360.97|10
1637419000000|2021-11-20 14:36:40|23481.75|23361.75|23486.98|23366.98|23486.98|23366.98|23481.13|23361.13|10
1637419010000|2021-11-20 14:36:50|23486.49|23366.49|23487.13|23367.13|23487.13|23367.13|23486.01|23366.01|10
1637419020000|2021-11-20 14:37:00|23487.1|23367.1|23486.23|23366.23|23487.47|23367.47|23486.23|23366.23|10
1637419030000|2021-11-20 14:37:10|23485.35|23365.35|23483.45|23363.45|23485.35|23365.35|23483.45|23363.45|10
1637419040000|2021-11-20 14:37:20|23483.73|23363.73|23482.52|23362.52|23483.88|23363.88|23482.52|23362.52|9
1637419050000|2021-11-20 14:37:30|23481.73|23361.73|23480.61|23360.61|23482.32|23362.32|23480.61|23360.61|10
1637419060000|2021-11-20 14:37:40|23480.55|23360.55|23483.08|23363.08|23483.08|23363.08|23480.55|23360.55|9
1637419070000|2021-11-20 14:37:50|23483.53|23363.53|23493.23|23373.23|23493.23|23373.23|23483.53|23363.53|10
1637419080000|2021-11-20 14:38:00|23492.25|23372.25|23503.82|23383.82|23503.82|23383.82|23492.25|23372.25|10
1637419090000|2021-11-20 14:38:10|23503.57|23383.57|23507.17|23387.17|23507.3|23387.3|23503.15|23383.15|10
1637419100000|2021-11-20 14:38:20|23507.96|23387.96|23508.24|23388.24|23508.24|23388.24|23506.51|23386.51|10
1637419110000|2021-11-20 14:38:30|23508.5|23388.5|23509.86|23389.86|23509.86|23389.86|23508.5|23388.5|10
1637419120000|2021-11-20 14:38:40|23509.94|23389.94|23509.77|23389.77|23510.47|23390.47|23509.3|23389.3|10
1637419130000|2021-11-20 14:38:50|23510.02|23390.02|23510.24|23390.24|23510.27|23390.27|23509.71|23389.71|9
1637419140000|2021-11-20 14:39:00|23509.03|23389.03|23506.92|23386.92|23509.06|23389.06|23506.92|23386.92|10
1637419150000|2021-11-20 14:39:10|23506.97|23386.97|23503.9|23383.9|23506.97|23386.97|23503.9|23383.9|10
1637419160000|2021-11-20 14:39:20|23503.63|23383.63|23503.63|23383.63|23503.93|23383.93|23503.15|23383.15|10
1637419170000|2021-11-20 14:39:30|23503.93|23383.93|23503.4|23383.4|23503.99|23383.99|23503.06|23383.06|8
1637419180000|2021-11-20 14:39:40|23502.94|23382.94|23501.3|23381.3|23503.68|23383.68|23501.3|23381.3|8
1637419190000|2021-11-20 14:39:50|23501.09|23381.09|23501.3|23381.3|23501.3|23381.3|23500.79|23380.79|9
1637419200000|2021-11-20 14:40:00|23501.57|23381.57|23501.29|23381.29|23501.75|23381.75|23501.23|23381.23|10
1637419210000|2021-11-20 14:40:10|23501.05|23381.05|23497.82|23377.82|23501.05|23381.05|23497.82|23377.82|10
1637419220000|2021-11-20 14:40:20|23497.7|23377.7|23495.74|23375.74|23497.7|23377.7|23495.67|23375.67|10
1637419230000|2021-11-20 14:40:30|23495.75|23375.75|23498.05|23378.05|23498.05|23378.05|23495.75|23375.75|8
1637419240000|2021-11-20 14:40:40|23498.26|23378.26|23495.29|23375.29|23498.26|23378.26|23495.29|23375.29|10
1637419250000|2021-11-20 14:40:50|23494.54|23374.54|23490.42|23370.42|23494.54|23374.54|23490.12|23370.12|9
1637419260000|2021-11-20 14:41:00|23490.45|23370.45|23490.1|23370.1|23490.51|23370.51|23490.1|23370.1|10
1637419270000|2021-11-20 14:41:10|23490.14|23370.14|23490.85|23370.85|23491.64|23371.64|23490.14|23370.14|9
1637419280000|2021-11-20 14:41:20|23490.86|23370.86|23490.2|23370.2|23490.86|23370.86|23490.16|23370.16|10
1637419290000|2021-11-20 14:41:30|23490.26|23370.26|23489.56|23369.56|23490.56|23370.56|23489.56|23369.56|8
1637419300000|2021-11-20 14:41:40|23489.41|23369.41|23488.64|23368.64|23489.82|23369.82|23488.64|23368.64|10
1637419310000|2021-11-20 14:41:50|23488.14|23368.14|23487.37|23367.37|23488.28|23368.28|23487.07|23367.07|9
1637419320000|2021-11-20 14:42:00|23487.24|23367.24|23489.39|23369.39|23489.39|23369.39|23487.24|23367.24|10
1637419330000|2021-11-20 14:42:10|23489.15|23369.15|23489.68|23369.68|23490.45|23370.45|23489.15|23369.15|10
1637419340000|2021-11-20 14:42:20|23489.87|23369.87|23487.58|23367.58|23489.95|23369.95|23486.84|23366.84|9
1637419350000|2021-11-20 14:42:30|23486.59|23366.59|23485.12|23365.12|23486.59|23366.59|23485.12|23365.12|10
1637419360000|2021-11-20 14:42:40|23485.52|23365.52|23486.55|23366.55|23486.9|23366.9|23485.52|23365.52|10
1637419370000|2021-11-20 14:42:50|23486.47|23366.47|23486.04|23366.04|23486.71|23366.71|23485.8|23365.8|8
1637419380000|2021-11-20 14:43:00|23486.39|23366.39|23486.8|23366.8|23486.81|23366.81|23486.26|23366.26|7
1637419390000|2021-11-20 14:43:10|23486.79|23366.79|23486.33|23366.33|23486.95|23366.95|23486.33|23366.33|7
1637419400000|2021-11-20 14:43:20|23486.39|23366.39|23486.09|23366.09|23486.57|23366.57|23486.07|23366.07|10
1637419410000|2021-11-20 14:43:30|23486.23|23366.23|23486.2|23366.2|23486.62|23366.62|23486.2|23366.2|8
1637419420000|2021-11-20 14:43:40|23486.31|23366.31|23485.95|23365.95|23486.31|23366.31|23485.72|23365.72|9
1637419430000|2021-11-20 14:43:50|23485.13|23365.13|23485.21|23365.21|23485.33|23365.33|23484.87|23364.87|9
1637419440000|2021-11-20 14:44:00|23485.4|23365.4|23485.23|23365.23|23486.32|23366.32|23485.09|23365.09|10
1637419450000|2021-11-20 14:44:10|23485.24|23365.24|23485.8|23365.8|23485.8|23365.8|23485.24|23365.24|9
1637419460000|2021-11-20 14:44:20|23485.92|23365.92|23488.13|23368.13|23488.13|23368.13|23485.92|23365.92|9
1637419470000|2021-11-20 14:44:30|23489.52|23369.52|23490.27|23370.27|23490.67|23370.67|23488.76|23368.76|9
1637419480000|2021-11-20 14:44:40|23489.86|23369.86|23489.77|23369.77|23490.84|23370.84|23489.49|23369.49|10
1637419490000|2021-11-20 14:44:50|23490.49|23370.49|23489.34|23369.34|23490.49|23370.49|23488.78|23368.78|10
1637419500000|2021-11-20 14:45:00|23489.28|23369.28|23488.81|23368.81|23489.75|23369.75|23488.81|23368.81|10
1637419510000|2021-11-20 14:45:10|23489.81|23369.81|23490.49|23370.49|23490.62|23370.62|23489.18|23369.18|9
1637419520000|2021-11-20 14:45:20|23490.3|23370.3|23492.44|23372.44|23492.52|23372.52|23490.3|23370.3|8
1637419530000|2021-11-20 14:45:30|23492.3|23372.3|23489.66|23369.66|23492.56|23372.56|23489.66|23369.66|10
1637419540000|2021-11-20 14:45:40|23489.45|23369.45|23488.03|23368.03|23490.06|23370.06|23488.03|23368.03|10
1637419550000|2021-11-20 14:45:50|23488.17|23368.17|23491.13|23371.13|23491.13|23371.13|23488.17|23368.17|9
1637419560000|2021-11-20 14:46:00|23490.91|23370.91|23491.08|23371.08|23491.15|23371.15|23490.41|23370.41|10
1637419570000|2021-11-20 14:46:10|23490.39|23370.39|23490.61|23370.61|23491.09|23371.09|23490.23|23370.23|9
1637419580000|2021-11-20 14:46:20|23490.73|23370.73|23490.32|23370.32|23490.73|23370.73|23489.73|23369.73|10
1637419590000|2021-11-20 14:46:30|23490.41|23370.41|23489.46|23369.46|23490.62|23370.62|23489.43|23369.43|10
1637419600000|2021-11-20 14:46:40|23489.52|23369.52|23489.47|23369.47|23489.52|23369.52|23488.88|23368.88|7
1637419610000|2021-11-20 14:46:50|23489.27|23369.27|23490.33|23370.33|23490.33|23370.33|23488.99|23368.99|10
1637419620000|2021-11-20 14:47:00|23490.24|23370.24|23491.1|23371.1|23491.2|23371.2|23490.01|23370.01|8
1637419630000|2021-11-20 14:47:10|23491.08|23371.08|23489.39|23369.39|23491.27|23371.27|23489.39|23369.39|9
1637419640000|2021-11-20 14:47:20|23489.4|23369.4|23489.98|23369.98|23490.13|23370.13|23489.27|23369.27|10
1637419650000|2021-11-20 14:47:30|23490.06|23370.06|23490.2|23370.2|23490.5|23370.5|23489.89|23369.89|8
1637419660000|2021-11-20 14:47:40|23490.26|23370.26|23488.13|23368.13|23490.6|23370.6|23488.13|23368.13|10
1637419670000|2021-11-20 14:47:50|23488.12|23368.12|23489.66|23369.66|23489.68|23369.68|23488.12|23368.12|7
1637419680000|2021-11-20 14:48:00|23489.25|23369.25|23489.19|23369.19|23489.57|23369.57|23488.91|23368.91|10
1637419690000|2021-11-20 14:48:10|23489.36|23369.36|23487.36|23367.36|23489.36|23369.36|23487.36|23367.36|9
1637419700000|2021-11-20 14:48:20|23487.7|23367.7|23487.04|23367.04|23487.7|23367.7|23487.04|23367.04|10
1637419710000|2021-11-20 14:48:30|23487.58|23367.58|23491.23|23371.23|23491.23|23371.23|23487.57|23367.57|9
1637419720000|2021-11-20 14:48:40|23491.43|23371.43|23497.37|23377.37|23497.37|23377.37|23491.43|23371.43|10
1637419730000|2021-11-20 14:48:50|23499.18|23379.18|23500.37|23380.37|23500.82|23380.82|23497.79|23377.79|10
1637419740000|2021-11-20 14:49:00|23500.12|23380.12|23501.4|23381.4|23502.34|23382.34|23500.12|23380.12|10
1637419750000|2021-11-20 14:49:10|23500.99|23380.99|23500.88|23380.88|23501.68|23381.68|23500.88|23380.88|9
1637419760000|2021-11-20 14:49:20|23500.87|23380.87|23501.27|23381.27|23501.31|23381.31|23500.71|23380.71|9
1637419770000|2021-11-20 14:49:30|23501.45|23381.45|23503.08|23383.08|23503.69|23383.69|23501.12|23381.12|10
1637419780000|2021-11-20 14:49:40|23503.01|23383.01|23504.28|23384.28|23504.28|23384.28|23502.95|23382.95|9
1637419790000|2021-11-20 14:49:50|23503.03|23383.03|23503.01|23383.01|23503.44|23383.44|23503.01|23383.01|9
1637419800000|2021-11-20 14:50:00|23503.58|23383.58|23503.8|23383.8|23504.21|23384.21|23503.58|23383.58|10
1637419810000|2021-11-20 14:50:10|23503.79|23383.79|23504.04|23384.04|23504.2|23384.2|23503.76|23383.76|8
1637419820000|2021-11-20 14:50:20|23503.94|23383.94|23503.53|23383.53|23504.59|23384.59|23503.46|23383.46|10
1637419830000|2021-11-20 14:50:30|23504.25|23384.25|23505.03|23385.03|23505.22|23385.22|23504.07|23384.07|10
1637419840000|2021-11-20 14:50:40|23505.16|23385.16|23506.53|23386.53|23506.53|23386.53|23504.98|23384.98|9
1637419850000|2021-11-20 14:50:50|23507.12|23387.12|23506.81|23386.81|23509|23389|23506.81|23386.81|9
1637419860000|2021-11-20 14:51:00|23506.52|23386.52|23506.05|23386.05|23506.9|23386.9|23505.99|23385.99|10
1637419870000|2021-11-20 14:51:10|23505.79|23385.79|23506.05|23386.05|23507.14|23387.14|23505.79|23385.79|10
1637419880000|2021-11-20 14:51:20|23505.89|23385.89|23501.11|23381.11|23505.89|23385.89|23501.11|23381.11|9
1637419890000|2021-11-20 14:51:30|23501.21|23381.21|23498.32|23378.32|23501.42|23381.42|23498.32|23378.32|10
1637419900000|2021-11-20 14:51:40|23497.99|23377.99|23493.95|23373.95|23498.23|23378.23|23493.95|23373.95|10
1637419910000|2021-11-20 14:51:50|23493.79|23373.79|23485.85|23365.85|23493.79|23373.79|23485.85|23365.85|9
1637419920000|2021-11-20 14:52:00|23487.04|23367.04|23482.96|23362.96|23487.04|23367.04|23482.96|23362.96|10
1637419930000|2021-11-20 14:52:10|23482.62|23362.62|23481.71|23361.71|23482.97|23362.97|23481.71|23361.71|10
1637419940000|2021-11-20 14:52:20|23482.03|23362.03|23480.59|23360.59|23482.03|23362.03|23480.47|23360.47|10
1637419950000|2021-11-20 14:52:30|23479.67|23359.67|23479.72|23359.72|23480.06|23360.06|23479.44|23359.44|10
1637419960000|2021-11-20 14:52:40|23479.8|23359.8|23479.83|23359.83|23479.83|23359.83|23478.72|23358.72|8
1637419970000|2021-11-20 14:52:50|23479.7|23359.7|23480.95|23360.95|23480.95|23360.95|23479.7|23359.7|9
1637419980000|2021-11-20 14:53:00|23480.4|23360.4|23478.91|23358.91|23480.4|23360.4|23478.39|23358.39|10
1637419990000|2021-11-20 14:53:10|23478.77|23358.77|23474.87|23354.87|23478.77|23358.77|23474.8|23354.8|10
1637420000000|2021-11-20 14:53:20|23476.01|23356.01|23475.15|23355.15|23476.01|23356.01|23474.28|23354.28|10
1637420010000|2021-11-20 14:53:30|23474.79|23354.79|23471.7|23351.7|23474.79|23354.79|23471.7|23351.7|9
1637420020000|2021-11-20 14:53:40|23471.75|23351.75|23470.23|23350.23|23471.75|23351.75|23469.95|23349.95|10
1637420030000|2021-11-20 14:53:50|23470.07|23350.07|23465.2|23345.2|23470.14|23350.14|23465.2|23345.2|10
1637420040000|2021-11-20 14:54:00|23463.81|23343.81|23460.22|23340.22|23463.94|23343.94|23460.22|23340.22|10
1637420050000|2021-11-20 14:54:10|23460.52|23340.52|23456.64|23336.64|23460.54|23340.54|23456.64|23336.64|10
1637420060000|2021-11-20 14:54:20|23455.83|23335.83|23455.75|23335.75|23456.73|23336.73|23454.94|23334.94|10
1637420070000|2021-11-20 14:54:30|23455.83|23335.83|23454.36|23334.36|23456|23336|23454.15|23334.15|10
1637420080000|2021-11-20 14:54:40|23452.56|23332.56|23453.26|23333.26|23454.49|23334.49|23452.56|23332.56|10
1637420090000|2021-11-20 14:54:50|23452.4|23332.4|23452.45|23332.45|23452.68|23332.68|23452|23332|10
1637420100000|2021-11-20 14:55:00|23451.87|23331.87|23455.74|23335.74|23455.74|23335.74|23451.87|23331.87|9
1637420110000|2021-11-20 14:55:10|23456.5|23336.5|23460.67|23340.67|23460.67|23340.67|23456.5|23336.5|9
1637420120000|2021-11-20 14:55:20|23461.19|23341.19|23463.47|23343.47|23463.64|23343.64|23461.19|23341.19|9
1637420130000|2021-11-20 14:55:30|23463.09|23343.09|23465.26|23345.26|23465.26|23345.26|23463.09|23343.09|9
1637420140000|2021-11-20 14:55:40|23465.77|23345.77|23467.66|23347.66|23467.94|23347.94|23465.77|23345.77|9
1637420150000|2021-11-20 14:55:50|23468.41|23348.41|23466.38|23346.38|23468.41|23348.41|23466.38|23346.38|10
1637420160000|2021-11-20 14:56:00|23466.43|23346.43|23466.49|23346.49|23467.9|23347.9|23466.43|23346.43|10
1637420170000|2021-11-20 14:56:10|23466.29|23346.29|23461.32|23341.32|23466.29|23346.29|23461.32|23341.32|10
1637420180000|2021-11-20 14:56:20|23459.96|23339.96|23455.14|23335.14|23459.96|23339.96|23455.14|23335.14|10
1637420190000|2021-11-20 14:56:30|23453.96|23333.96|23451.86|23331.86|23453.96|23333.96|23451.86|23331.86|10
1637420200000|2021-11-20 14:56:40|23452.01|23332.01|23451.62|23331.62|23452.01|23332.01|23451.39|23331.39|10
1637420210000|2021-11-20 14:56:50|23450.93|23330.93|23449.15|23329.15|23450.93|23330.93|23449.15|23329.15|9
1637420220000|2021-11-20 14:57:00|23448.89|23328.89|23446.48|23326.48|23448.89|23328.89|23446.48|23326.48|10
1637420230000|2021-11-20 14:57:10|23446.38|23326.38|23444.04|23324.04|23446.55|23326.55|23444.04|23324.04|10
1637420240000|2021-11-20 14:57:20|23443.91|23323.91|23444.55|23324.55|23444.93|23324.93|23442.6|23322.6|10
1637420250000|2021-11-20 14:57:30|23443.7|23323.7|23444.03|23324.03|23444.03|23324.03|23443.35|23323.35|9
1637420260000|2021-11-20 14:57:40|23444.07|23324.07|23442.59|23322.59|23444.21|23324.21|23442.59|23322.59|10
1637420270000|2021-11-20 14:57:50|23442.63|23322.63|23439.93|23319.93|23443.15|23323.15|23439.44|23319.44|10
1637420280000|2021-11-20 14:58:00|23440.35|23320.35|23437.82|23317.82|23440.52|23320.52|23437.82|23317.82|10
1637420290000|2021-11-20 14:58:10|23435.8|23315.8|23436.64|23316.64|23436.74|23316.74|23434.57|23314.57|10
1637420300000|2021-11-20 14:58:20|23436.41|23316.41|23436.09|23316.09|23437.01|23317.01|23436.01|23316.01|10
1637420310000|2021-11-20 14:58:30|23436.49|23316.49|23436.32|23316.32|23436.49|23316.49|23435.47|23315.47|8
1637420320000|2021-11-20 14:58:40|23436.46|23316.46|23434.28|23314.28|23436.46|23316.46|23433.97|23313.97|10
1637420330000|2021-11-20 14:58:50|23434.21|23314.21|23434.24|23314.24|23435.16|23315.16|23433.98|23313.98|10
1637420340000|2021-11-20 14:59:00|23433.71|23313.71|23429.61|23309.61|23433.71|23313.71|23428.26|23308.26|9
1637420350000|2021-11-20 14:59:10|23428.4|23308.4|23428.44|23308.44|23428.51|23308.51|23428.23|23308.23|10
1637420360000|2021-11-20 14:59:20|23428.42|23308.42|23430.2|23310.2|23430.2|23310.2|23428.04|23308.04|10
1637420370000|2021-11-20 14:59:30|23430|23310|23430.69|23310.69|23430.69|23310.69|23428.98|23308.98|9
1637420380000|2021-11-20 14:59:40|23430.77|23310.77|23430.65|23310.65|23430.98|23310.98|23429.88|23309.88|9
1637420390000|2021-11-20 14:59:50|23430.22|23310.22|23429.82|23309.82|23431.2|23311.2|23429.82|23309.82|10
1637420400000|2021-11-20 15:00:00|23430.32|23310.32|23426.96|23306.96|23430.32|23310.32|23426.96|23306.96|10
1637420410000|2021-11-20 15:00:10|23425.95|23305.95|23427.01|23307.01|23428.1|23308.1|23425.95|23305.95|9
1637420420000|2021-11-20 15:00:20|23427.16|23307.16|23431.97|23311.97|23431.97|23311.97|23427.16|23307.16|10
1637420430000|2021-11-20 15:00:30|23432.92|23312.92|23434.82|23314.82|23435.64|23315.64|23432.92|23312.92|10
1637420440000|2021-11-20 15:00:40|23435.15|23315.15|23435.76|23315.76|23436.16|23316.16|23435.08|23315.08|9
1637420450000|2021-11-20 15:00:50|23436.4|23316.4|23434.97|23314.97|23437.12|23317.12|23434.97|23314.97|10
1637420460000|2021-11-20 15:01:00|23434.87|23314.87|23429.36|23309.36|23434.87|23314.87|23429.36|23309.36|10
1637420470000|2021-11-20 15:01:10|23428.7|23308.7|23418.99|23298.99|23428.7|23308.7|23418.99|23298.99|10
1637420480000|2021-11-20 15:01:20|23418.56|23298.56|23412.3|23292.3|23418.56|23298.56|23411.46|23291.46|10
1637420490000|2021-11-20 15:01:30|23412.79|23292.79|23408.13|23288.13|23412.79|23292.79|23408.13|23288.13|10
1637420500000|2021-11-20 15:01:40|23407.15|23287.15|23407.56|23287.56|23408.2|23288.2|23406.72|23286.72|10
1637420510000|2021-11-20 15:01:50|23407.86|23287.86|23403.25|23283.25|23407.86|23287.86|23402.58|23282.58|10
1637420520000|2021-11-20 15:02:00|23403.48|23283.48|23402.97|23282.97|23404.4|23284.4|23401.21|23281.21|10
1637420530000|2021-11-20 15:02:10|23403.06|23283.06|23409.39|23289.39|23409.39|23289.39|23403.06|23283.06|9
1637420540000|2021-11-20 15:02:20|23409.85|23289.85|23413.44|23293.44|23413.44|23293.44|23409.85|23289.85|10
1637420550000|2021-11-20 15:02:30|23414.69|23294.69|23416.36|23296.36|23416.36|23296.36|23414.69|23294.69|10
1637420560000|2021-11-20 15:02:40|23416.18|23296.18|23415.97|23295.97|23417.3|23297.3|23415.97|23295.97|10
1637420570000|2021-11-20 15:02:50|23415.5|23295.5|23411.39|23291.39|23415.5|23295.5|23411.39|23291.39|9
1637420580000|2021-11-20 15:03:00|23411.25|23291.25|23406.7|23286.7|23411.25|23291.25|23406.7|23286.7|10
1637420590000|2021-11-20 15:03:10|23408.63|23288.63|23403.92|23283.92|23408.63|23288.63|23403.92|23283.92|9
1637420600000|2021-11-20 15:03:20|23403.03|23283.03|23396.72|23276.72|23403.03|23283.03|23396.72|23276.72|10
1637420610000|2021-11-20 15:03:30|23396.19|23276.19|23385.33|23265.33|23396.22|23276.22|23385.33|23265.33|10
1637420620000|2021-11-20 15:03:40|23384.71|23264.71|23368.26|23248.26|23384.71|23264.71|23368.26|23248.26|10
1637420630000|2021-11-20 15:03:50|23364.19|23244.19|23346.07|23226.07|23364.19|23244.19|23346.05|23226.05|10
1637420640000|2021-11-20 15:04:00|23347.8|23227.8|23356.19|23236.19|23356.19|23236.19|23347.8|23227.8|10
1637420650000|2021-11-20 15:04:10|23355.59|23235.59|23348.81|23228.81|23355.98|23235.98|23348.81|23228.81|10
1637420660000|2021-11-20 15:04:20|23348.48|23228.48|23348.8|23228.8|23349.81|23229.81|23347|23227|10
1637420670000|2021-11-20 15:04:30|23349.3|23229.3|23346.4|23226.4|23350.11|23230.11|23346.4|23226.4|10
1637420680000|2021-11-20 15:04:40|23346.19|23226.19|23325.39|23205.39|23346.19|23226.19|23325.39|23205.39|10
1637420690000|2021-11-20 15:04:50|23325.02|23205.02|23309.89|23189.89|23325.02|23205.02|23309.89|23189.89|10
1637420700000|2021-11-20 15:05:00|23309.11|23189.11|23279.35|23159.35|23309.11|23189.11|23279.2|23159.2|10
1637420710000|2021-11-20 15:05:10|23276.47|23156.47|23269.86|23149.86|23276.47|23156.47|23267.89|23147.89|10
1637420720000|2021-11-20 15:05:20|23269.73|23149.73|23278.95|23158.95|23278.95|23158.95|23269.57|23149.57|10
1637420730000|2021-11-20 15:05:30|23280.05|23160.05|23279.67|23159.67|23284.4|23164.4|23279.67|23159.67|10
1637420740000|2021-11-20 15:05:40|23278.53|23158.53|23251.42|23131.42|23278.53|23158.53|23251.42|23131.42|10
1637420750000|2021-11-20 15:05:50|23249.51|23129.51|23184.86|23064.86|23249.51|23129.51|23184.86|23064.86|10
1637420760000|2021-11-20 15:06:00|23178.82|23058.82|23186.12|23066.12|23186.12|23066.12|23175.27|23055.27|10
1637420770000|2021-11-20 15:06:10|23184.68|23064.68|23186.07|23066.07|23190.83|23070.83|23184.68|23064.68|10
1637420780000|2021-11-20 15:06:20|23183.33|23063.33|23178.28|23058.28|23183.33|23063.33|23178.28|23058.28|10
1637420790000|2021-11-20 15:06:30|23177.86|23057.86|23177.43|23057.43|23177.86|23057.86|23173.55|23053.55|10
1637420800000|2021-11-20 15:06:40|23176.65|23056.65|23167.24|23047.24|23179.29|23059.29|23167.24|23047.24|10
1637420810000|2021-11-20 15:06:50|23166.9|23046.9|23151.36|23031.36|23168.73|23048.73|23151.36|23031.36|10
1637420820000|2021-11-20 15:07:00|23151.15|23031.15|23149.51|23029.51|23152.26|23032.26|23147.22|23027.22|10
1637420830000|2021-11-20 15:07:10|23151.28|23031.28|23151.8|23031.8|23156.27|23036.27|23151.09|23031.09|10
1637420840000|2021-11-20 15:07:20|23152.09|23032.09|23134.56|23014.56|23152.09|23032.09|23134.56|23014.56|10
1637420850000|2021-11-20 15:07:30|23133.74|23013.74|23156.62|23036.62|23156.62|23036.62|23133.74|23013.74|10
1637420860000|2021-11-20 15:07:40|23159.73|23039.73|23164.46|23044.46|23165.25|23045.25|23159.73|23039.73|10
1637420870000|2021-11-20 15:07:50|23164.45|23044.45|23158.68|23038.68|23164.71|23044.71|23158.68|23038.68|10
1637420880000|2021-11-20 15:08:00|23157.99|23037.99|23150.08|23030.08|23157.99|23037.99|23147.73|23027.73|10
1637420890000|2021-11-20 15:08:10|23150.57|23030.57|23143.91|23023.91|23150.57|23030.57|23143.91|23023.91|10
1637420900000|2021-11-20 15:08:20|23145.46|23025.46|23149.44|23029.44|23149.44|23029.44|23143.59|23023.59|10
1637420910000|2021-11-20 15:08:30|23150.17|23030.17|23174.58|23054.58|23174.58|23054.58|23150.17|23030.17|10
1637420920000|2021-11-20 15:08:40|23178.04|23058.04|23181.73|23061.73|23182.08|23062.08|23177.13|23057.13|10
1637420930000|2021-11-20 15:08:50|23180.5|23060.5|23179.13|23059.13|23184.11|23064.11|23179.13|23059.13|10
1637420940000|2021-11-20 15:09:00|23180.01|23060.01|23181.75|23061.75|23181.75|23061.75|23177.39|23057.39|10
1637420950000|2021-11-20 15:09:10|23182.31|23062.31|23192.27|23072.27|23192.27|23072.27|23182.31|23062.31|10
1637420960000|2021-11-20 15:09:20|23191.67|23071.67|23196.16|23076.16|23196.16|23076.16|23190.46|23070.46|10
1637420970000|2021-11-20 15:09:30|23196.86|23076.86|23194.98|23074.98|23197.71|23077.71|23194.98|23074.98|10
1637420980000|2021-11-20 15:09:40|23195.14|23075.14|23195.95|23075.95|23195.98|23075.98|23195.14|23075.14|10
1637420990000|2021-11-20 15:09:50|23195.83|23075.83|23202.88|23082.88|23202.88|23082.88|23195.83|23075.83|10
1637421000000|2021-11-20 15:10:00|23203.22|23083.22|23204.97|23084.97|23205.3|23085.3|23202.86|23082.86|10
1637421010000|2021-11-20 15:10:10|23204.91|23084.91|23192.89|23072.89|23204.91|23084.91|23192.89|23072.89|10
1637421020000|2021-11-20 15:10:20|23192.55|23072.55|23178.61|23058.61|23192.55|23072.55|23178.61|23058.61|10
1637421030000|2021-11-20 15:10:30|23177.66|23057.66|23162.46|23042.46|23177.66|23057.66|23162.46|23042.46|10
1637421040000|2021-11-20 15:10:40|23162.35|23042.35|23160.13|23040.13|23162.35|23042.35|23160.13|23040.13|10
1637421050000|2021-11-20 15:10:50|23159.69|23039.69|23154.16|23034.16|23159.69|23039.69|23154.16|23034.16|10
1637421060000|2021-11-20 15:11:00|23153.62|23033.62|23165.95|23045.95|23165.95|23045.95|23153.62|23033.62|10
1637421070000|2021-11-20 15:11:10|23166.28|23046.28|23160.99|23040.99|23167.02|23047.02|23160.99|23040.99|10
1637421080000|2021-11-20 15:11:20|23160.77|23040.77|23158.63|23038.63|23160.77|23040.77|23156.72|23036.72|10
1637421090000|2021-11-20 15:11:30|23158.24|23038.24|23162.86|23042.86|23163.64|23043.64|23158.24|23038.24|10
1637421100000|2021-11-20 15:11:40|23162.8|23042.8|23168.98|23048.98|23168.98|23048.98|23161.29|23041.29|10
1637421110000|2021-11-20 15:11:50|23169.55|23049.55|23179.67|23059.67|23179.96|23059.96|23169.55|23049.55|10
1637421120000|2021-11-20 15:12:00|23180.38|23060.38|23187.16|23067.16|23187.16|23067.16|23180.38|23060.38|10
1637421130000|2021-11-20 15:12:10|23187.22|23067.22|23190.95|23070.95|23190.95|23070.95|23186.85|23066.85|10
1637421140000|2021-11-20 15:12:20|23192.47|23072.47|23191.91|23071.91|23192.68|23072.68|23190.55|23070.55|10
1637421150000|2021-11-20 15:12:30|23190.07|23070.07|23192.21|23072.21|23192.3|23072.3|23189.62|23069.62|10
1637421160000|2021-11-20 15:12:40|23192.32|23072.32|23194.87|23074.87|23195.26|23075.26|23191.89|23071.89|10
1637421170000|2021-11-20 15:12:50|23194.77|23074.77|23192.98|23072.98|23197.19|23077.19|23192.98|23072.98|10
1637421180000|2021-11-20 15:13:00|23192.6|23072.6|23190.8|23070.8|23192.6|23072.6|23189.63|23069.63|10
1637421190000|2021-11-20 15:13:10|23190.27|23070.27|23190.84|23070.84|23191.14|23071.14|23189.85|23069.85|10
1637421200000|2021-11-20 15:13:20|23189.99|23069.99|23184.52|23064.52|23189.99|23069.99|23184.52|23064.52|10
1637421210000|2021-11-20 15:13:30|23182.67|23062.67|23173.33|23053.33|23182.67|23062.67|23172.97|23052.97|10
1637421220000|2021-11-20 15:13:40|23171.49|23051.49|23168.93|23048.93|23171.49|23051.49|23168.04|23048.04|10
1637421230000|2021-11-20 15:13:50|23169.34|23049.34|23170.57|23050.57|23173.26|23053.26|23169.09|23049.09|10
1637421240000|2021-11-20 15:14:00|23169.71|23049.71|23154.42|23034.42|23169.71|23049.71|23151.86|23031.86|10
1637421250000|2021-11-20 15:14:10|23154.24|23034.24|23152.31|23032.31|23155.07|23035.07|23151.31|23031.31|10
1637421260000|2021-11-20 15:14:20|23153.48|23033.48|23157.2|23037.2|23157.37|23037.37|23153.48|23033.48|10
1637421270000|2021-11-20 15:14:30|23157.68|23037.68|23158.23|23038.23|23159.64|23039.64|23157.68|23037.68|10
1637421280000|2021-11-20 15:14:40|23156.58|23036.58|23154.25|23034.25|23156.91|23036.91|23153.88|23033.88|10
1637421290000|2021-11-20 15:14:50|23153.96|23033.96|23147.8|23027.8|23153.96|23033.96|23147.8|23027.8|10
1637421300000|2021-11-20 15:15:00|23146.58|23026.58|23148.27|23028.27|23148.27|23028.27|23144.18|23024.18|10
1637421310000|2021-11-20 15:15:10|23148.07|23028.07|23155.02|23035.02|23155.02|23035.02|23148.07|23028.07|10
1637421320000|2021-11-20 15:15:20|23154.14|23034.14|23158.54|23038.54|23158.54|23038.54|23154.14|23034.14|9
1637421330000|2021-11-20 15:15:30|23158.86|23038.86|23156.79|23036.79|23159.37|23039.37|23156.01|23036.01|10
1637421340000|2021-11-20 15:15:40|23156.99|23036.99|23152.27|23032.27|23156.99|23036.99|23152.27|23032.27|10
1637421350000|2021-11-20 15:15:50|23151.07|23031.07|23147.19|23027.19|23151.16|23031.16|23146.9|23026.9|9
1637421360000|2021-11-20 15:16:00|23145.32|23025.32|23135.12|23015.12|23145.32|23025.32|23135.12|23015.12|10
1637421370000|2021-11-20 15:16:10|23128.79|23008.79|23124.61|23004.61|23128.79|23008.79|23124.61|23004.61|10
1637421380000|2021-11-20 15:16:20|23123.77|23003.77|23124.99|23004.99|23124.99|23004.99|23115.65|22995.65|10
1637421390000|2021-11-20 15:16:30|23127.39|23007.39|23148.07|23028.07|23148.07|23028.07|23127.39|23007.39|10
1637421400000|2021-11-20 15:16:40|23148.29|23028.29|23157.2|23037.2|23157.2|23037.2|23148.29|23028.29|10
1637421410000|2021-11-20 15:16:50|23158.08|23038.08|23167.04|23047.04|23167.04|23047.04|23158.08|23038.08|10
1637421420000|2021-11-20 15:17:00|23167.33|23047.33|23176.44|23056.44|23176.49|23056.49|23167.33|23047.33|10
1637421430000|2021-11-20 15:17:10|23177.11|23057.11|23184.46|23064.46|23184.46|23064.46|23177.11|23057.11|10
1637421440000|2021-11-20 15:17:20|23186.01|23066.01|23190.3|23070.3|23190.3|23070.3|23185.76|23065.76|10
1637421450000|2021-11-20 15:17:30|23191.34|23071.34|23196.57|23076.57|23196.57|23076.57|23191.34|23071.34|10
1637421460000|2021-11-20 15:17:40|23196.35|23076.35|23195.79|23075.79|23197.59|23077.59|23195.79|23075.79|10
1637421470000|2021-11-20 15:17:50|23195.3|23075.3|23194.87|23074.87|23196.2|23076.2|23194.87|23074.87|10
1637421480000|2021-11-20 15:18:00|23194.37|23074.37|23188.68|23068.68|23195.13|23075.13|23188.68|23068.68|10
1637421490000|2021-11-20 15:18:10|23187.73|23067.73|23187.76|23067.76|23187.82|23067.82|23187.38|23067.38|10
1637421500000|2021-11-20 15:18:20|23187.86|23067.86|23187.17|23067.17|23188.08|23068.08|23187.01|23067.01|9
1637421510000|2021-11-20 15:18:30|23187.21|23067.21|23188.1|23068.1|23188.1|23068.1|23186.98|23066.98|9
1637421520000|2021-11-20 15:18:40|23188.41|23068.41|23194.91|23074.91|23198.13|23078.13|23187.77|23067.77|10
1637421530000|2021-11-20 15:18:50|23194.62|23074.62|23193.08|23073.08|23194.62|23074.62|23192.47|23072.47|10
1637421540000|2021-11-20 15:19:00|23192.78|23072.78|23196.23|23076.23|23196.28|23076.28|23192.78|23072.78|10
1637421550000|2021-11-20 15:19:10|23196.03|23076.03|23195.19|23075.19|23196.15|23076.15|23194.67|23074.67|10
1637421560000|2021-11-20 15:19:20|23196.06|23076.06|23200.11|23080.11|23200.15|23080.15|23196.06|23076.06|9
1637421570000|2021-11-20 15:19:30|23200.18|23080.18|23197.02|23077.02|23200.18|23080.18|23196.71|23076.71|9
1637421580000|2021-11-20 15:19:40|23196.3|23076.3|23193.31|23073.31|23196.3|23076.3|23193.31|23073.31|10
1637421590000|2021-11-20 15:19:50|23193.14|23073.14|23187.3|23067.3|23193.14|23073.14|23187.3|23067.3|10
1637421600000|2021-11-20 15:20:00|23186.44|23066.44|23180.51|23060.51|23186.44|23066.44|23180.39|23060.39|10
1637421610000|2021-11-20 15:20:10|23180.49|23060.49|23177.27|23057.27|23180.49|23060.49|23176.78|23056.78|10
1637421620000|2021-11-20 15:20:20|23177.23|23057.23|23174.78|23054.78|23177.23|23057.23|23174.78|23054.78|10
1637421630000|2021-11-20 15:20:30|23174.69|23054.69|23176.67|23056.67|23177.26|23057.26|23174.57|23054.57|10
1637421640000|2021-11-20 15:20:40|23176.56|23056.56|23181.13|23061.13|23181.13|23061.13|23176.56|23056.56|10
1637421650000|2021-11-20 15:20:50|23181.25|23061.25|23184.43|23064.43|23184.43|23064.43|23181.25|23061.25|10
1637421660000|2021-11-20 15:21:00|23184.86|23064.86|23188.41|23068.41|23188.41|23068.41|23184.86|23064.86|10
1637421670000|2021-11-20 15:21:10|23188.54|23068.54|23190.59|23070.59|23190.73|23070.73|23188.49|23068.49|10
1637421680000|2021-11-20 15:21:20|23191.61|23071.61|23194.45|23074.45|23194.45|23074.45|23191.61|23071.61|9
1637421690000|2021-11-20 15:21:30|23194.32|23074.32|23196.76|23076.76|23196.76|23076.76|23194.21|23074.21|10
1637421700000|2021-11-20 15:21:40|23196.29|23076.29|23195.93|23075.93|23196.64|23076.64|23195.93|23075.93|10
1637421710000|2021-11-20 15:21:50|23196.6|23076.6|23195.84|23075.84|23196.76|23076.76|23195.84|23075.84|10
1637421720000|2021-11-20 15:22:00|23195.54|23075.54|23197.16|23077.16|23197.2|23077.2|23195.54|23075.54|6
1637421730000|2021-11-20 15:22:10|23196.85|23076.85|23196.19|23076.19|23197.48|23077.48|23195.55|23075.55|10
1637421740000|2021-11-20 15:22:20|23198.52|23078.52|23202.16|23082.16|23202.54|23082.54|23198.52|23078.52|10
1637421750000|2021-11-20 15:22:30|23203.43|23083.43|23206.52|23086.52|23206.52|23086.52|23203.43|23083.43|10
1637421760000|2021-11-20 15:22:40|23207.13|23087.13|23217.92|23097.92|23217.92|23097.92|23206.23|23086.23|10
1637421770000|2021-11-20 15:22:50|23220.67|23100.67|23226.87|23106.87|23226.87|23106.87|23220.44|23100.44|10
1637421780000|2021-11-20 15:23:00|23227.55|23107.55|23227.91|23107.91|23228.25|23108.25|23227.28|23107.28|10
1637421790000|2021-11-20 15:23:10|23227.94|23107.94|23228.94|23108.94|23228.94|23108.94|23227.35|23107.35|10
1637421800000|2021-11-20 15:23:20|23228.64|23108.64|23233.37|23113.37|23233.39|23113.39|23228.45|23108.45|10
1637421810000|2021-11-20 15:23:30|23233.3|23113.3|23238.3|23118.3|23238.3|23118.3|23233.3|23113.3|10
1637421820000|2021-11-20 15:23:40|23239.41|23119.41|23247.37|23127.37|23247.37|23127.37|23239.33|23119.33|10
1637421830000|2021-11-20 15:23:50|23248.77|23128.77|23251.48|23131.48|23251.48|23131.48|23248.77|23128.77|10
1637421840000|2021-11-20 15:24:00|23252.92|23132.92|23257.73|23137.73|23257.73|23137.73|23252.6|23132.6|10
1637421850000|2021-11-20 15:24:10|23257.49|23137.49|23257.89|23137.89|23258.3|23138.3|23256.41|23136.41|10
1637421860000|2021-11-20 15:24:20|23258.71|23138.71|23259.74|23139.74|23260.23|23140.23|23258.71|23138.71|10
1637421870000|2021-11-20 15:24:30|23259|23139|23255.38|23135.38|23259|23139|23255.38|23135.38|9
1637421880000|2021-11-20 15:24:40|23255.44|23135.44|23250.2|23130.2|23255.44|23135.44|23250.2|23130.2|10
1637421890000|2021-11-20 15:24:50|23248.27|23128.27|23247.82|23127.82|23249.39|23129.39|23247.82|23127.82|10
1637421900000|2021-11-20 15:25:00|23248.6|23128.6|23251.7|23131.7|23251.7|23131.7|23248.6|23128.6|10
1637421910000|2021-11-20 15:25:10|23251.87|23131.87|23250.91|23130.91|23252.42|23132.42|23250.91|23130.91|9
1637421920000|2021-11-20 15:25:20|23250.74|23130.74|23241.56|23121.56|23250.74|23130.74|23241.56|23121.56|10
1637421930000|2021-11-20 15:25:30|23240.7|23120.7|23235.82|23115.82|23240.7|23120.7|23235.82|23115.82|10
1637421940000|2021-11-20 15:25:40|23235.34|23115.34|23235.86|23115.86|23236.26|23116.26|23233.55|23113.55|10
1637421950000|2021-11-20 15:25:50|23235.04|23115.04|23239.91|23119.91|23239.91|23119.91|23235.04|23115.04|10
1637421960000|2021-11-20 15:26:00|23240.5|23120.5|23242.97|23122.97|23244.43|23124.43|23240.5|23120.5|10
1637421970000|2021-11-20 15:26:10|23242.3|23122.3|23241.16|23121.16|23242.58|23122.58|23241.16|23121.16|10
1637421980000|2021-11-20 15:26:20|23241.13|23121.13|23241.53|23121.53|23242.74|23122.74|23241.13|23121.13|10
1637421990000|2021-11-20 15:26:30|23241.7|23121.7|23237.88|23117.88|23242.06|23122.06|23237.8|23117.8|10
1637422000000|2021-11-20 15:26:40|23238.02|23118.02|23238.92|23118.92|23238.92|23118.92|23237.88|23117.88|10
1637422010000|2021-11-20 15:26:50|23237.32|23117.32|23235.74|23115.74|23238.14|23118.14|23234.84|23114.84|10
1637422020000|2021-11-20 15:27:00|23235.99|23115.99|23234.44|23114.44|23235.99|23115.99|23234.44|23114.44|10
1637422030000|2021-11-20 15:27:10|23234.47|23114.47|23231.36|23111.36|23234.47|23114.47|23231.36|23111.36|10
1637422040000|2021-11-20 15:27:20|23231.79|23111.79|23224.1|23104.1|23231.79|23111.79|23224.1|23104.1|10
1637422050000|2021-11-20 15:27:30|23220.51|23100.51|23214.18|23094.18|23220.51|23100.51|23213.98|23093.98|10
1637422060000|2021-11-20 15:27:40|23213.59|23093.59|23205.29|23085.29|23213.59|23093.59|23205.29|23085.29|10
1637422070000|2021-11-20 15:27:50|23204.41|23084.41|23204.55|23084.55|23205.63|23085.63|23203.6|23083.6|10
1637422080000|2021-11-20 15:28:00|23204.8|23084.8|23207.22|23087.22|23207.22|23087.22|23203.32|23083.32|10
1637422090000|2021-11-20 15:28:10|23207.56|23087.56|23211.55|23091.55|23211.55|23091.55|23207.56|23087.56|10
1637422100000|2021-11-20 15:28:20|23212.16|23092.16|23212.88|23092.88|23212.88|23092.88|23210.4|23090.4|10
1637422110000|2021-11-20 15:28:30|23212.87|23092.87|23213.2|23093.2|23215.32|23095.32|23212.87|23092.87|10
1637422120000|2021-11-20 15:28:40|23212.11|23092.11|23207.92|23087.92|23212.11|23092.11|23207.58|23087.58|10
1637422130000|2021-11-20 15:28:50|23207.31|23087.31|23208.23|23088.23|23208.23|23088.23|23206.55|23086.55|10
1637422140000|2021-11-20 15:29:00|23207.34|23087.34|23202.9|23082.9|23207.74|23087.74|23202.9|23082.9|10
1637422150000|2021-11-20 15:29:10|23203.14|23083.14|23202.72|23082.72|23203.14|23083.14|23202.4|23082.4|10
1637422160000|2021-11-20 15:29:20|23202.69|23082.69|23203.33|23083.33|23203.99|23083.99|23202.69|23082.69|10
1637422170000|2021-11-20 15:29:30|23204.51|23084.51|23206.46|23086.46|23206.46|23086.46|23204.32|23084.32|9
1637422180000|2021-11-20 15:29:40|23206.45|23086.45|23205.29|23085.29|23206.45|23086.45|23204.93|23084.93|10
1637422190000|2021-11-20 15:29:50|23205.66|23085.66|23203.36|23083.36|23206.15|23086.15|23203.36|23083.36|10
1637422200000|2021-11-20 15:30:00|23202.8|23082.8|23191.9|23071.9|23203.55|23083.55|23191.9|23071.9|10
1637422210000|2021-11-20 15:30:10|23192.02|23072.02|23193.16|23073.16|23193.58|23073.58|23191.67|23071.67|10
1637422220000|2021-11-20 15:30:20|23193.06|23073.06|23189.73|23069.73|23193.06|23073.06|23189.73|23069.73|10
1637422230000|2021-11-20 15:30:30|23189.76|23069.76|23193.82|23073.82|23194.08|23074.08|23189.76|23069.76|10
1637422240000|2021-11-20 15:30:40|23193.85|23073.85|23199.17|23079.17|23199.17|23079.17|23193.85|23073.85|10
1637422250000|2021-11-20 15:30:50|23199.57|23079.57|23201.03|23081.03|23201.03|23081.03|23197.96|23077.96|10
1637422260000|2021-11-20 15:31:00|23200.47|23080.47|23197.79|23077.79|23200.47|23080.47|23197.6|23077.6|10
1637422270000|2021-11-20 15:31:10|23198.36|23078.36|23192.27|23072.27|23198.36|23078.36|23192.27|23072.27|10
1637422280000|2021-11-20 15:31:20|23191.71|23071.71|23189.68|23069.68|23191.74|23071.74|23189.68|23069.68|9
1637422290000|2021-11-20 15:31:30|23190.6|23070.6|23193.7|23073.7|23194.21|23074.21|23190.6|23070.6|10
1637422300000|2021-11-20 15:31:40|23193.75|23073.75|23196.47|23076.47|23196.58|23076.58|23193.75|23073.75|9
1637422310000|2021-11-20 15:31:50|23196.53|23076.53|23198.91|23078.91|23198.91|23078.91|23196.52|23076.52|10
1637422320000|2021-11-20 15:32:00|23199.23|23079.23|23196.06|23076.06|23199.41|23079.41|23196.06|23076.06|9
1637422330000|2021-11-20 15:32:10|23195.55|23075.55|23199.08|23079.08|23199.08|23079.08|23195.25|23075.25|9
1637422340000|2021-11-20 15:32:20|23201.28|23081.28|23209.79|23089.79|23209.79|23089.79|23201.28|23081.28|10
1637422350000|2021-11-20 15:32:30|23210.86|23090.86|23216.63|23096.63|23216.63|23096.63|23210.86|23090.86|9
1637422360000|2021-11-20 15:32:40|23218.26|23098.26|23225.66|23105.66|23225.66|23105.66|23218.26|23098.26|10
1637422370000|2021-11-20 15:32:50|23225.75|23105.75|23229.25|23109.25|23229.25|23109.25|23225.67|23105.67|9
1637422380000|2021-11-20 15:33:00|23231.41|23111.41|23236.57|23116.57|23237.05|23117.05|23231.41|23111.41|10
1637422390000|2021-11-20 15:33:10|23236.1|23116.1|23233.6|23113.6|23236.5|23116.5|23233.6|23113.6|10
1637422400000|2021-11-20 15:33:20|23233.08|23113.08|23232.86|23112.86|23233.08|23113.08|23231.38|23111.38|10
1637422410000|2021-11-20 15:33:30|23232.97|23112.97|23227.33|23107.33|23232.97|23112.97|23227.33|23107.33|10
1637422420000|2021-11-20 15:33:40|23226.51|23106.51|23219.5|23099.5|23226.74|23106.74|23219.5|23099.5|10
1637422430000|2021-11-20 15:33:50|23217.33|23097.33|23212.8|23092.8|23218.19|23098.19|23212.8|23092.8|10
1637422440000|2021-11-20 15:34:00|23212.26|23092.26|23206.65|23086.65|23212.26|23092.26|23206.65|23086.65|10
1637422450000|2021-11-20 15:34:10|23205.31|23085.31|23199.36|23079.36|23205.31|23085.31|23199.36|23079.36|10
1637422460000|2021-11-20 15:34:20|23198.62|23078.62|23202.55|23082.55|23202.55|23082.55|23198.61|23078.61|10
1637422470000|2021-11-20 15:34:30|23202.76|23082.76|23206.95|23086.95|23206.95|23086.95|23202.76|23082.76|10
1637422480000|2021-11-20 15:34:40|23207.51|23087.51|23213.21|23093.21|23213.21|23093.21|23207.51|23087.51|8
1637422490000|2021-11-20 15:34:50|23213.15|23093.15|23217.22|23097.22|23217.22|23097.22|23213.15|23093.15|9
1637422500000|2021-11-20 15:35:00|23215.99|23095.99|23215.49|23095.49|23216.22|23096.22|23214.09|23094.09|10
1637422510000|2021-11-20 15:35:10|23215.66|23095.66|23213.43|23093.43|23215.66|23095.66|23213.43|23093.43|10
1637422520000|2021-11-20 15:35:20|23212.9|23092.9|23211.79|23091.79|23213.22|23093.22|23211.55|23091.55|10
1637422530000|2021-11-20 15:35:30|23211.41|23091.41|23211.18|23091.18|23211.41|23091.41|23210.62|23090.62|10
1637422540000|2021-11-20 15:35:40|23210.99|23090.99|23211.89|23091.89|23211.89|23091.89|23210.95|23090.95|8
1637422550000|2021-11-20 15:35:50|23211.84|23091.84|23209.52|23089.52|23211.84|23091.84|23208.62|23088.62|10
1637422560000|2021-11-20 15:36:00|23209.67|23089.67|23210.93|23090.93|23210.93|23090.93|23209.49|23089.49|10
1637422570000|2021-11-20 15:36:10|23211.14|23091.14|23209.71|23089.71|23211.14|23091.14|23209.71|23089.71|10
1637422580000|2021-11-20 15:36:20|23209.27|23089.27|23209.16|23089.16|23209.65|23089.65|23209.05|23089.05|9
1637422590000|2021-11-20 15:36:30|23210.24|23090.24|23209.27|23089.27|23210.24|23090.24|23208.05|23088.05|10
1637422600000|2021-11-20 15:36:40|23209.38|23089.38|23209.23|23089.23|23211.36|23091.36|23209.16|23089.16|10
1637422610000|2021-11-20 15:36:50|23209.72|23089.72|23209.29|23089.29|23209.87|23089.87|23208.2|23088.2|10
1637422620000|2021-11-20 15:37:00|23207.83|23087.83|23203.44|23083.44|23207.83|23087.83|23203.24|23083.24|10
1637422630000|2021-11-20 15:37:10|23202.68|23082.68|23198.2|23078.2|23202.68|23082.68|23198.2|23078.2|9
1637422640000|2021-11-20 15:37:20|23197.73|23077.73|23192.76|23072.76|23197.81|23077.81|23192.76|23072.76|10
1637422650000|2021-11-20 15:37:30|23192.11|23072.11|23188.3|23068.3|23192.11|23072.11|23188.25|23068.25|10
1637422660000|2021-11-20 15:37:40|23186.88|23066.88|23184.35|23064.35|23186.93|23066.93|23184.35|23064.35|10
1637422670000|2021-11-20 15:37:50|23182.25|23062.25|23181.41|23061.41|23183.12|23063.12|23181.41|23061.41|10
1637422680000|2021-11-20 15:38:00|23181.34|23061.34|23181.81|23061.81|23181.93|23061.93|23180.18|23060.18|10
1637422690000|2021-11-20 15:38:10|23182|23062|23189.06|23069.06|23189.06|23069.06|23182|23062|10
1637422700000|2021-11-20 15:38:20|23190.51|23070.51|23192.39|23072.39|23192.39|23072.39|23190.36|23070.36|9
1637422710000|2021-11-20 15:38:30|23192.79|23072.79|23193.73|23073.73|23195.09|23075.09|23192.79|23072.79|10
1637422720000|2021-11-20 15:38:40|23192.8|23072.8|23190.94|23070.94|23192.95|23072.95|23189.84|23069.84|10
1637422730000|2021-11-20 15:38:50|23191.2|23071.2|23189.73|23069.73|23191.2|23071.2|23188.13|23068.13|10
1637422740000|2021-11-20 15:39:00|23189.81|23069.81|23189.6|23069.6|23190.34|23070.34|23189.6|23069.6|9
1637422750000|2021-11-20 15:39:10|23189.68|23069.68|23187.72|23067.72|23189.97|23069.97|23187.72|23067.72|10
1637422760000|2021-11-20 15:39:20|23187.23|23067.23|23181.46|23061.46|23187.23|23067.23|23181.46|23061.46|10
1637422770000|2021-11-20 15:39:30|23178.11|23058.11|23165.91|23045.91|23178.11|23058.11|23165.91|23045.91|10
1637422780000|2021-11-20 15:39:40|23163.75|23043.75|23157.72|23037.72|23163.75|23043.75|23157.72|23037.72|10
1637422790000|2021-11-20 15:39:50|23155.95|23035.95|23151.76|23031.76|23155.95|23035.95|23151.76|23031.76|10
1637422800000|2021-11-20 15:40:00|23150.69|23030.69|23142.72|23022.72|23151.28|23031.28|23142.63|23022.63|10
1637422810000|2021-11-20 15:40:10|23142.62|23022.62|23142.86|23022.86|23144.43|23024.43|23142.62|23022.62|9
1637422820000|2021-11-20 15:40:20|23142.74|23022.74|23130.54|23010.54|23142.74|23022.74|23130.54|23010.54|10
1637422830000|2021-11-20 15:40:30|23127.46|23007.46|23113.08|22993.08|23127.46|23007.46|23113.08|22993.08|9
1637422840000|2021-11-20 15:40:40|23113.57|22993.57|23116.87|22996.87|23117.86|22997.86|23111.58|22991.58|10
1637422850000|2021-11-20 15:40:50|23115.56|22995.56|23107.62|22987.62|23116.24|22996.24|23107.62|22987.62|10
1637422860000|2021-11-20 15:41:00|23106.21|22986.21|23104.24|22984.24|23106.72|22986.72|23104.24|22984.24|10
1637422870000|2021-11-20 15:41:10|23104.4|22984.4|23105.64|22985.64|23107.03|22987.03|23104.27|22984.27|9
1637422880000|2021-11-20 15:41:20|23105.5|22985.5|23105.77|22985.77|23106.43|22986.43|23105.13|22985.13|10
1637422890000|2021-11-20 15:41:30|23105.17|22985.17|23102.8|22982.8|23105.47|22985.47|23102.8|22982.8|10
1637422900000|2021-11-20 15:41:40|23103.27|22983.27|23104.78|22984.78|23104.78|22984.78|23103.07|22983.07|10
1637422910000|2021-11-20 15:41:50|23104.38|22984.38|23107.08|22987.08|23107.66|22987.66|23103.69|22983.69|10
1637422920000|2021-11-20 15:42:00|23106.28|22986.28|23104.36|22984.36|23106.28|22986.28|23103.24|22983.24|10
1637422930000|2021-11-20 15:42:10|23105.23|22985.23|23107.03|22987.03|23107.03|22987.03|23105.09|22985.09|10
1637422940000|2021-11-20 15:42:20|23107.35|22987.35|23117.15|22997.15|23117.15|22997.15|23107.35|22987.35|9
1637422950000|2021-11-20 15:42:30|23118.71|22998.71|23119.05|22999.05|23122.57|23002.57|23118.71|22998.71|10
1637422960000|2021-11-20 15:42:40|23118.18|22998.18|23109.01|22989.01|23118.18|22998.18|23109.01|22989.01|9
1637422970000|2021-11-20 15:42:50|23107.52|22987.52|23098.86|22978.86|23108.85|22988.85|23098.86|22978.86|10
1637422980000|2021-11-20 15:43:00|23092.22|22972.22|23082.14|22962.14|23092.22|22972.22|23082.14|22962.14|10
1637422990000|2021-11-20 15:43:10|23082.09|22962.09|23089.3|22969.3|23089.3|22969.3|23081.8|22961.8|10
1637423000000|2021-11-20 15:43:20|23090.36|22970.36|23092.01|22972.01|23093.16|22973.16|23090.36|22970.36|10
1637423010000|2021-11-20 15:43:30|23092.26|22972.26|23087.94|22967.94|23092.53|22972.53|23087.94|22967.94|10
1637423020000|2021-11-20 15:43:40|23085.61|22965.61|23084.02|22964.02|23085.61|22965.61|23083.65|22963.65|10
1637423030000|2021-11-20 15:43:50|23083.52|22963.52|23085.06|22965.06|23085.79|22965.79|23083.52|22963.52|10
1637423040000|2021-11-20 15:44:00|23083.45|22963.45|23069.2|22949.2|23083.52|22963.52|23069.2|22949.2|10
1637423050000|2021-11-20 15:44:10|23066.32|22946.32|23050.45|22930.45|23066.32|22946.32|23050.45|22930.45|10
1637423060000|2021-11-20 15:44:20|23045.88|22925.88|23042.96|22922.96|23045.88|22925.88|23040.61|22920.61|10
1637423070000|2021-11-20 15:44:30|23043.19|22923.19|23044.46|22924.46|23046.14|22926.14|23041.55|22921.55|10
1637423080000|2021-11-20 15:44:40|23043.82|22923.82|23045.31|22925.31|23046.83|22926.83|23042.08|22922.08|10
1637423090000|2021-11-20 15:44:50|23047.54|22927.54|23051.82|22931.82|23053.84|22933.84|23047.54|22927.54|10
1637423100000|2021-11-20 15:45:00|23052.46|22932.46|23056.73|22936.73|23057.31|22937.31|23052.46|22932.46|10
1637423110000|2021-11-20 15:45:10|23057.64|22937.64|23064.53|22944.53|23064.53|22944.53|23057.57|22937.57|10
1637423120000|2021-11-20 15:45:20|23065.59|22945.59|23069.06|22949.06|23069.06|22949.06|23065.59|22945.59|10
1637423130000|2021-11-20 15:45:30|23070.94|22950.94|23076.85|22956.85|23077.04|22957.04|23070.62|22950.62|10
1637423140000|2021-11-20 15:45:40|23078.54|22958.54|23083.97|22963.97|23083.97|22963.97|23078.54|22958.54|10
1637423150000|2021-11-20 15:45:50|23084.13|22964.13|23082.22|22962.22|23084.77|22964.77|23082.22|22962.22|9
1637423160000|2021-11-20 15:46:00|23080.98|22960.98|23078.23|22958.23|23080.98|22960.98|23078.23|22958.23|10
1637423170000|2021-11-20 15:46:10|23076.86|22956.86|23071.99|22951.99|23078.93|22958.93|23071.99|22951.99|10
1637423180000|2021-11-20 15:46:20|23069.21|22949.21|23053.97|22933.97|23069.21|22949.21|23053.97|22933.97|10
1637423190000|2021-11-20 15:46:30|23053.62|22933.62|23051.23|22931.23|23053.62|22933.62|23050.71|22930.71|10
1637423200000|2021-11-20 15:46:40|23051.35|22931.35|23052.83|22932.83|23052.83|22932.83|23051.35|22931.35|10
1637423210000|2021-11-20 15:46:50|23052.67|22932.67|23049.6|22929.6|23052.67|22932.67|23048.93|22928.93|10
1637423220000|2021-11-20 15:47:00|23050.17|22930.17|23050.44|22930.44|23051.13|22931.13|23049.9|22929.9|10
1637423230000|2021-11-20 15:47:10|23051.07|22931.07|23052.5|22932.5|23052.65|22932.65|23047.29|22927.29|10
1637423240000|2021-11-20 15:47:20|23053.65|22933.65|23054.86|22934.86|23055.15|22935.15|23053.4|22933.4|10
1637423250000|2021-11-20 15:47:30|23054.21|22934.21|23045.01|22925.01|23054.68|22934.68|23043.5|22923.5|10
1637423260000|2021-11-20 15:47:40|23043.94|22923.94|23039.03|22919.03|23043.94|22923.94|23038.8|22918.8|9
1637423270000|2021-11-20 15:47:50|23038.86|22918.86|23036.94|22916.94|23038.86|22918.86|23036.94|22916.94|10
1637423280000|2021-11-20 15:48:00|23037.44|22917.44|23027.92|22907.92|23037.44|22917.44|23027.74|22907.74|10
1637423290000|2021-11-20 15:48:10|23027.27|22907.27|23022.71|22902.71|23027.27|22907.27|23022.71|22902.71|10
1637423300000|2021-11-20 15:48:20|23022.84|22902.84|23022.87|22902.87|23023.87|22903.87|23021.87|22901.87|10
1637423310000|2021-11-20 15:48:30|23023.16|22903.16|23026.75|22906.75|23028.99|22908.99|23023.16|22903.16|10
1637423320000|2021-11-20 15:48:40|23028.97|22908.97|23041.77|22921.77|23041.77|22921.77|23028.41|22908.41|10
1637423330000|2021-11-20 15:48:50|23048.09|22928.09|23058.24|22938.24|23058.35|22938.35|23047.93|22927.93|10
1637423340000|2021-11-20 15:49:00|23058|22938|23058.12|22938.12|23060.23|22940.23|23057.09|22937.09|10
1637423350000|2021-11-20 15:49:10|23057.35|22937.35|23055.8|22935.8|23057.35|22937.35|23054.35|22934.35|10
1637423360000|2021-11-20 15:49:20|23056.15|22936.15|23049.44|22929.44|23058.01|22938.01|23049.44|22929.44|10
1637423370000|2021-11-20 15:49:30|23048.22|22928.22|23047.15|22927.15|23048.22|22928.22|23045.78|22925.78|10
1637423380000|2021-11-20 15:49:40|23047|22927|23046.73|22926.73|23048|22928|23046.2|22926.2|10
1637423390000|2021-11-20 15:49:50|23046.27|22926.27|23046.53|22926.53|23047.42|22927.42|23045.45|22925.45|10
1637423400000|2021-11-20 15:50:00|23046.43|22926.43|23045.07|22925.07|23046.66|22926.66|23044.96|22924.96|10
1637423410000|2021-11-20 15:50:10|23045.49|22925.49|23040.2|22920.2|23045.49|22925.49|23040.2|22920.2|10
1637423420000|2021-11-20 15:50:20|23040.16|22920.16|23041.24|22921.24|23041.87|22921.87|23039.73|22919.73|10
1637423430000|2021-11-20 15:50:30|23040.7|22920.7|23042.41|22922.41|23042.41|22922.41|23039.89|22919.89|10
1637423440000|2021-11-20 15:50:40|23040.22|22920.22|23040.3|22920.3|23040.3|22920.3|23038.71|22918.71|10
1637423450000|2021-11-20 15:50:50|23040.33|22920.33|23041.02|22921.02|23041.02|22921.02|23039.12|22919.12|10
1637423460000|2021-11-20 15:51:00|23040.39|22920.39|23041.07|22921.07|23041.24|22921.24|23040.33|22920.33|9
1637423470000|2021-11-20 15:51:10|23041.33|22921.33|23039.64|22919.64|23044.11|22924.11|23039.64|22919.64|8
1637423480000|2021-11-20 15:51:20|23038.4|22918.4|23034.13|22914.13|23038.4|22918.4|23034.13|22914.13|10
1637423490000|2021-11-20 15:51:30|23034.2|22914.2|23031.11|22911.11|23034.59|22914.59|23031.11|22911.11|10
1637423500000|2021-11-20 15:51:40|23030.83|22910.83|23029.64|22909.64|23031.2|22911.2|23029.64|22909.64|10
1637423510000|2021-11-20 15:51:50|23029.59|22909.59|23030.7|22910.7|23030.7|22910.7|23029.59|22909.59|9
1637423520000|2021-11-20 15:52:00|23030.63|22910.63|23030.45|22910.45|23030.63|22910.63|23029.7|22909.7|9
1637423530000|2021-11-20 15:52:10|23030.33|22910.33|23018.89|22898.89|23030.33|22910.33|23017.36|22897.36|10
1637423540000|2021-11-20 15:52:20|23018.38|22898.38|23015.16|22895.16|23018.38|22898.38|23014.51|22894.51|10
1637423550000|2021-11-20 15:52:30|23014.75|22894.75|23005.14|22885.14|23014.75|22894.75|23005.14|22885.14|10
1637423560000|2021-11-20 15:52:40|23004.18|22884.18|22998.97|22878.97|23004.18|22884.18|22998.87|22878.87|9
1637423570000|2021-11-20 15:52:50|22997.28|22877.28|22993.26|22873.26|22997.28|22877.28|22992.49|22872.49|10
1637423580000|2021-11-20 15:53:00|22994.19|22874.19|22992.94|22872.94|22994.19|22874.19|22992.17|22872.17|10
1637423590000|2021-11-20 15:53:10|22992.76|22872.76|22997.31|22877.31|22997.31|22877.31|22992.76|22872.76|10
1637423600000|2021-11-20 15:53:20|22997.16|22877.16|22999.75|22879.75|22999.75|22879.75|22997.16|22877.16|9
1637423610000|2021-11-20 15:53:30|22999.88|22879.88|23000.38|22880.38|23000.38|22880.38|22995.88|22875.88|10
1637423620000|2021-11-20 15:53:40|23001.44|22881.44|23002.35|22882.35|23003.37|22883.37|23001.44|22881.44|10
1637423630000|2021-11-20 15:53:50|23001.82|22881.82|23001.64|22881.64|23002.37|22882.37|23001.37|22881.37|10
1637423640000|2021-11-20 15:54:00|23001.07|22881.07|22989.53|22869.53|23001.07|22881.07|22989.53|22869.53|10
1637423650000|2021-11-20 15:54:10|22988.59|22868.59|22991.16|22871.16|22991.16|22871.16|22988.59|22868.59|10
1637423660000|2021-11-20 15:54:20|22991.93|22871.93|22993.23|22873.23|22993.65|22873.65|22991.93|22871.93|10
1637423670000|2021-11-20 15:54:30|22993.28|22873.28|22998.39|22878.39|22998.39|22878.39|22993.28|22873.28|10
1637423680000|2021-11-20 15:54:40|22998.88|22878.88|22996.89|22876.89|22999.41|22879.41|22996.79|22876.79|10
1637423690000|2021-11-20 15:54:50|22996.44|22876.44|22992.05|22872.05|22996.44|22876.44|22991.03|22871.03|10
1637423700000|2021-11-20 15:55:00|22990.52|22870.52|22986.35|22866.35|22990.52|22870.52|22985.78|22865.78|10
1637423710000|2021-11-20 15:55:10|22985.94|22865.94|22989.79|22869.79|22989.79|22869.79|22985.49|22865.49|10
1637423720000|2021-11-20 15:55:20|22989.84|22869.84|22992.87|22872.87|22993.3|22873.3|22989.84|22869.84|10
1637423730000|2021-11-20 15:55:30|22992.72|22872.72|22994.77|22874.77|22994.77|22874.77|22992.72|22872.72|10
1637423740000|2021-11-20 15:55:40|22994.51|22874.51|22995|22875|22995.36|22875.36|22994.51|22874.51|10
1637423750000|2021-11-20 15:55:50|22993.59|22873.59|22994.83|22874.83|22995.04|22875.04|22993.59|22873.59|10
1637423760000|2021-11-20 15:56:00|22994.62|22874.62|22993.42|22873.42|22994.63|22874.63|22993.42|22873.42|10
1637423770000|2021-11-20 15:56:10|22994.16|22874.16|22997.74|22877.74|22997.74|22877.74|22994.1|22874.1|10
1637423780000|2021-11-20 15:56:20|22997.92|22877.92|23005.11|22885.11|23005.14|22885.14|22997.92|22877.92|10
1637423790000|2021-11-20 15:56:30|23004.31|22884.31|23004.51|22884.51|23005.48|22885.48|23004.11|22884.11|10
1637423800000|2021-11-20 15:56:40|23004.4|22884.4|23007.73|22887.73|23007.73|22887.73|23004.4|22884.4|10
1637423810000|2021-11-20 15:56:50|23007.8|22887.8|23009.16|22889.16|23009.44|22889.44|23007.8|22887.8|10
1637423820000|2021-11-20 15:57:00|23009.23|22889.23|23010.04|22890.04|23010.43|22890.43|23009.23|22889.23|9
1637423830000|2021-11-20 15:57:10|23009.81|22889.81|23009.85|22889.85|23009.98|22889.98|23008.3|22888.3|10
1637423840000|2021-11-20 15:57:20|23009.84|22889.84|23017.86|22897.86|23018.25|22898.25|23009.84|22889.84|10
1637423850000|2021-11-20 15:57:30|23017.89|22897.89|23019.5|22899.5|23019.5|22899.5|23017.64|22897.64|10
1637423860000|2021-11-20 15:57:40|23019.29|22899.29|23017.63|22897.63|23019.29|22899.29|23017.63|22897.63|10
1637423870000|2021-11-20 15:57:50|23018.44|22898.44|23028.82|22908.82|23028.82|22908.82|23018.44|22898.44|9
1637423880000|2021-11-20 15:58:00|23028.08|22908.08|23032.86|22912.86|23033.61|22913.61|23028.08|22908.08|10
1637423890000|2021-11-20 15:58:10|23033.86|22913.86|23039.59|22919.59|23040.44|22920.44|23033.86|22913.86|10
1637423900000|2021-11-20 15:58:20|23039.79|22919.79|23042.24|22922.24|23042.27|22922.27|23039.79|22919.79|10
1637423910000|2021-11-20 15:58:30|23042.38|22922.38|23040.06|22920.06|23042.94|22922.94|23040.06|22920.06|10
1637423920000|2021-11-20 15:58:40|23040.03|22920.03|23040.34|22920.34|23040.34|22920.34|23037.97|22917.97|10
1637423930000|2021-11-20 15:58:50|23038.97|22918.97|23039.73|22919.73|23043.86|22923.86|23038.97|22918.97|10
1637423940000|2021-11-20 15:59:00|23039.24|22919.24|23042.51|22922.51|23042.74|22922.74|23039.24|22919.24|10
1637423950000|2021-11-20 15:59:10|23042.62|22922.62|23038.71|22918.71|23043.51|22923.51|23038.71|22918.71|10
1637423960000|2021-11-20 15:59:20|23037.81|22917.81|23033.06|22913.06|23038.3|22918.3|23033.06|22913.06|10
1637423970000|2021-11-20 15:59:30|23032.87|22912.87|23030.86|22910.86|23034.35|22914.35|23030.86|22910.86|10
1637423980000|2021-11-20 15:59:40|23030.67|22910.67|23024.82|22904.82|23030.67|22910.67|23024.82|22904.82|10
1637423990000|2021-11-20 15:59:50|23024.8|22904.8|23022|22902|23024.8|22904.8|23021.48|22901.48|9
1637424000000|2021-11-20 16:00:00|23020.66|22900.66|23012.94|22892.94|23020.66|22900.66|23012.83|22892.83|10
1637424010000|2021-11-20 16:00:10|23012.78|22892.78|23003.24|22883.24|23012.78|22892.78|23003.24|22883.24|10
1637424020000|2021-11-20 16:00:20|23001.52|22881.52|22997.65|22877.65|23001.52|22881.52|22996.54|22876.54|10
1637424030000|2021-11-20 16:00:30|22997.44|22877.44|23003.01|22883.01|23003.01|22883.01|22997.06|22877.06|10
1637424040000|2021-11-20 16:00:40|23001.88|22881.88|23004.13|22884.13|23007.44|22887.44|23001.88|22881.88|10
1637424050000|2021-11-20 16:00:50|23002|22882|22994.44|22874.44|23002|22882|22994.44|22874.44|10
1637424060000|2021-11-20 16:01:00|22994.27|22874.27|22996.55|22876.55|22996.75|22876.75|22994.27|22874.27|9
1637424070000|2021-11-20 16:01:10|22996.43|22876.43|22997.17|22877.17|22997.29|22877.29|22996.36|22876.36|10
1637424080000|2021-11-20 16:01:20|22997.58|22877.58|22997.09|22877.09|22998.43|22878.43|22996.55|22876.55|10
1637424090000|2021-11-20 16:01:30|22998.25|22878.25|22995.25|22875.25|22998.25|22878.25|22994.1|22874.1|10
1637424100000|2021-11-20 16:01:40|22995.79|22875.79|22997.32|22877.32|22997.32|22877.32|22995.79|22875.79|10
1637424110000|2021-11-20 16:01:50|22997.2|22877.2|23002|22882|23002|22882|22997.2|22877.2|10
1637424120000|2021-11-20 16:02:00|23001.67|22881.67|23008.76|22888.76|23008.76|22888.76|23001.67|22881.67|10
1637424130000|2021-11-20 16:02:10|23009.4|22889.4|23019.3|22899.3|23019.93|22899.93|23009.4|22889.4|10
1637424140000|2021-11-20 16:02:20|23019.43|22899.43|23028.77|22908.77|23028.77|22908.77|23018.87|22898.87|10
1637424150000|2021-11-20 16:02:30|23029.49|22909.49|23036.61|22916.61|23036.61|22916.61|23029.49|22909.49|10
1637424160000|2021-11-20 16:02:40|23038.21|22918.21|23040.34|22920.34|23040.67|22920.67|23037.79|22917.79|10
1637424170000|2021-11-20 16:02:50|23039.79|22919.79|23040.64|22920.64|23041.45|22921.45|23039.4|22919.4|10
1637424180000|2021-11-20 16:03:00|23040.3|22920.3|23040.22|22920.22|23041.76|22921.76|23039.89|22919.89|10
1637424190000|2021-11-20 16:03:10|23040.23|22920.23|23044.75|22924.75|23044.75|22924.75|23040.23|22920.23|10
1637424200000|2021-11-20 16:03:20|23044.65|22924.65|23042.93|22922.93|23044.65|22924.65|23042.43|22922.43|10
1637424210000|2021-11-20 16:03:30|23043.14|22923.14|23048.86|22928.86|23048.86|22928.86|23042.78|22922.78|10
1637424220000|2021-11-20 16:03:40|23048.89|22928.89|23053.17|22933.17|23054.14|22934.14|23048.21|22928.21|10
1637424230000|2021-11-20 16:03:50|23054.06|22934.06|23055.55|22935.55|23055.73|22935.73|23054.06|22934.06|10
1637424240000|2021-11-20 16:04:00|23055.79|22935.79|23060.21|22940.21|23060.81|22940.81|23055.79|22935.79|10
1637424250000|2021-11-20 16:04:10|23060.95|22940.95|23064.28|22944.28|23064.47|22944.47|23060.63|22940.63|10
1637424260000|2021-11-20 16:04:20|23064.1|22944.1|23066.1|22946.1|23066.24|22946.24|23063.78|22943.78|10
1637424270000|2021-11-20 16:04:30|23066.29|22946.29|23066.18|22946.18|23066.65|22946.65|23065.11|22945.11|9
1637424280000|2021-11-20 16:04:40|23065.75|22945.75|23067.92|22947.92|23067.92|22947.92|23064.08|22944.08|10
1637424290000|2021-11-20 16:04:50|23067.85|22947.85|23069.83|22949.83|23069.83|22949.83|23067.85|22947.85|10
1637424300000|2021-11-20 16:05:00|23069.7|22949.7|23072.87|22952.87|23072.87|22952.87|23069.7|22949.7|10
1637424310000|2021-11-20 16:05:10|23072.89|22952.89|23074.8|22954.8|23075.05|22955.05|23072.82|22952.82|9
1637424320000|2021-11-20 16:05:20|23074.69|22954.69|23073|22953|23074.69|22954.69|23072.66|22952.66|10
1637424330000|2021-11-20 16:05:30|23072.24|22952.24|23062.57|22942.57|23072.24|22952.24|23062.23|22942.23|10
1637424340000|2021-11-20 16:05:40|23060.67|22940.67|23052.79|22932.79|23060.67|22940.67|23052.79|22932.79|9
1637424350000|2021-11-20 16:05:50|23053.41|22933.41|23049.67|22929.67|23053.69|22933.69|23049.23|22929.23|9
1637424360000|2021-11-20 16:06:00|23050|22930|23051.91|22931.91|23053.53|22933.53|23049.55|22929.55|10
1637424370000|2021-11-20 16:06:10|23051.9|22931.9|23052.34|22932.34|23053.33|22933.33|23051.41|22931.41|10
1637424380000|2021-11-20 16:06:20|23051.47|22931.47|23053.07|22933.07|23053.34|22933.34|23051.44|22931.44|10
1637424390000|2021-11-20 16:06:30|23052.82|22932.82|23057.68|22937.68|23057.68|22937.68|23052.82|22932.82|10
1637424400000|2021-11-20 16:06:40|23058.11|22938.11|23059.67|22939.67|23059.97|22939.97|23058.11|22938.11|10
1637424410000|2021-11-20 16:06:50|23060.98|22940.98|23060.03|22940.03|23062.79|22942.79|23059.5|22939.5|9
1637424420000|2021-11-20 16:07:00|23059.94|22939.94|23062.6|22942.6|23062.6|22942.6|23059.84|22939.84|10
1637424430000|2021-11-20 16:07:10|23062.82|22942.82|23062.74|22942.74|23063.68|22943.68|23062.74|22942.74|9
1637424440000|2021-11-20 16:07:20|23062.53|22942.53|23059.49|22939.49|23062.53|22942.53|23059.49|22939.49|10
1637424450000|2021-11-20 16:07:30|23058.66|22938.66|23054.36|22934.36|23058.66|22938.66|23054.15|22934.15|10
1637424460000|2021-11-20 16:07:40|23054.52|22934.52|23052.03|22932.03|23054.71|22934.71|23051.06|22931.06|10
1637424470000|2021-11-20 16:07:50|23052.57|22932.57|23051.37|22931.37|23053.26|22933.26|23051.37|22931.37|10
1637424480000|2021-11-20 16:08:00|23051.49|22931.49|23051.84|22931.84|23052.27|22932.27|23051.47|22931.47|10
1637424490000|2021-11-20 16:08:10|23051.73|22931.73|23047.33|22927.33|23051.73|22931.73|23047.33|22927.33|10
1637424500000|2021-11-20 16:08:20|23046.76|22926.76|23041.54|22921.54|23046.76|22926.76|23041.54|22921.54|10
1637424510000|2021-11-20 16:08:30|23041.27|22921.27|23043.94|22923.94|23043.94|22923.94|23041.07|22921.07|10
1637424520000|2021-11-20 16:08:40|23044.95|22924.95|23048.1|22928.1|23048.36|22928.36|23044.95|22924.95|10
1637424530000|2021-11-20 16:08:50|23048.4|22928.4|23050|22930|23051.01|22931.01|23048.4|22928.4|10
1637424540000|2021-11-20 16:09:00|23050.64|22930.64|23050.22|22930.22|23050.73|22930.73|23049.7|22929.7|9
1637424550000|2021-11-20 16:09:10|23050.78|22930.78|23050.53|22930.53|23051.22|22931.22|23050.53|22930.53|10
1637424560000|2021-11-20 16:09:20|23050.19|22930.19|23048.02|22928.02|23050.61|22930.61|23048.02|22928.02|10
1637424570000|2021-11-20 16:09:30|23047.51|22927.51|23049.72|22929.72|23049.72|22929.72|23046.46|22926.46|9
1637424580000|2021-11-20 16:09:40|23049.35|22929.35|23047.09|22927.09|23049.95|22929.95|23046.76|22926.76|10
1637424590000|2021-11-20 16:09:50|23047.34|22927.34|23048.07|22928.07|23048.08|22928.08|23046.42|22926.42|10
1637424600000|2021-11-20 16:10:00|23047.89|22927.89|23046.99|22926.99|23048.08|22928.08|23046.74|22926.74|10
1637424610000|2021-11-20 16:10:10|23046.97|22926.97|23049.65|22929.65|23049.65|22929.65|23046.78|22926.78|10
1637424620000|2021-11-20 16:10:20|23050.04|22930.04|23049.96|22929.96|23050.04|22930.04|23049.28|22929.28|10
1637424630000|2021-11-20 16:10:30|23049.68|22929.68|23050.88|22930.88|23050.88|22930.88|23048.89|22928.89|9
1637424640000|2021-11-20 16:10:40|23051.4|22931.4|23053.14|22933.14|23053.99|22933.99|23051.4|22931.4|10
1637424650000|2021-11-20 16:10:50|23053.53|22933.53|23055.25|22935.25|23055.51|22935.51|23053.53|22933.53|9
1637424660000|2021-11-20 16:11:00|23055.67|22935.67|23057.72|22937.72|23057.83|22937.83|23055.67|22935.67|10
1637424670000|2021-11-20 16:11:10|23057.31|22937.31|23059.07|22939.07|23059.07|22939.07|23057.31|22937.31|10
1637424680000|2021-11-20 16:11:20|23060.04|22940.04|23062.59|22942.59|23062.94|22942.94|23060.04|22940.04|10
1637424690000|2021-11-20 16:11:30|23062.54|22942.54|23063.33|22943.33|23063.33|22943.33|23061.54|22941.54|9
1637424700000|2021-11-20 16:11:40|23063.12|22943.12|23068.96|22948.96|23068.96|22948.96|23063.12|22943.12|10
1637424710000|2021-11-20 16:11:50|23069.9|22949.9|23070.02|22950.02|23070.69|22950.69|23069.82|22949.82|10
1637424720000|2021-11-20 16:12:00|23069.06|22949.06|23066.67|22946.67|23069.06|22949.06|23065.65|22945.65|9
1637424730000|2021-11-20 16:12:10|23066.36|22946.36|23062.7|22942.7|23066.36|22946.36|23062.7|22942.7|10
1637424740000|2021-11-20 16:12:20|23059.94|22939.94|23055.91|22935.91|23059.94|22939.94|23054.46|22934.46|10
1637424750000|2021-11-20 16:12:30|23056.96|22936.96|23041.65|22921.65|23056.96|22936.96|23041.65|22921.65|10
1637424760000|2021-11-20 16:12:40|23041.27|22921.27|23040.11|22920.11|23041.45|22921.45|23039.56|22919.56|10
1637424770000|2021-11-20 16:12:50|23040.21|22920.21|23040.08|22920.08|23041.71|22921.71|23039.85|22919.85|10
1637424780000|2021-11-20 16:13:00|23040.12|22920.12|23037.23|22917.23|23040.12|22920.12|23037.23|22917.23|9
1637424790000|2021-11-20 16:13:10|23035.65|22915.65|23030.44|22910.44|23035.65|22915.65|23030.44|22910.44|10
1637424800000|2021-11-20 16:13:20|23031.47|22911.47|23026.28|22906.28|23031.47|22911.47|23025.97|22905.97|10
1637424810000|2021-11-20 16:13:30|23026.08|22906.08|23022.48|22902.48|23026.08|22906.08|23022.48|22902.48|10
1637424820000|2021-11-20 16:13:40|23021.89|22901.89|23023.94|22903.94|23024.37|22904.37|23020.89|22900.89|10
1637424830000|2021-11-20 16:13:50|23024.12|22904.12|23022.59|22902.59|23024.12|22904.12|23021.51|22901.51|10
1637424840000|2021-11-20 16:14:00|23023.63|22903.63|23019.85|22899.85|23023.63|22903.63|23019.85|22899.85|10
1637424850000|2021-11-20 16:14:10|23019.43|22899.43|23019.63|22899.63|23020.4|22900.4|23018.22|22898.22|10
1637424860000|2021-11-20 16:14:20|23019.91|22899.91|23019.39|22899.39|23020.78|22900.78|23019.39|22899.39|10
1637424870000|2021-11-20 16:14:30|23020.39|22900.39|23020.34|22900.34|23021|22901|23019.78|22899.78|10
1637424880000|2021-11-20 16:14:40|23019.86|22899.86|23017.58|22897.58|23021.06|22901.06|23017.4|22897.4|10
1637424890000|2021-11-20 16:14:50|23017.91|22897.91|23015.39|22895.39|23017.91|22897.91|23015.39|22895.39|10
1637424900000|2021-11-20 16:15:00|23015.27|22895.27|23013.75|22893.75|23015.27|22895.27|23010.93|22890.93|9
1637424910000|2021-11-20 16:15:10|23013.82|22893.82|23020.64|22900.64|23020.64|22900.64|23013.7|22893.7|10
1637424920000|2021-11-20 16:15:20|23022.16|22902.16|23030.72|22910.72|23030.72|22910.72|23022.16|22902.16|10
1637424930000|2021-11-20 16:15:30|23031.54|22911.54|23041.82|22921.82|23041.82|22921.82|23031.06|22911.06|10
1637424940000|2021-11-20 16:15:40|23043.73|22923.73|23049.1|22929.1|23049.1|22929.1|23043.73|22923.73|10
1637424950000|2021-11-20 16:15:50|23048.92|22928.92|23054.69|22934.69|23054.69|22934.69|23048.92|22928.92|9
1637424960000|2021-11-20 16:16:00|23054.49|22934.49|23054.85|22934.85|23055.72|22935.72|23054.47|22934.47|10
1637424970000|2021-11-20 16:16:10|23054.45|22934.45|23056.7|22936.7|23058.41|22938.41|23054.34|22934.34|10
1637424980000|2021-11-20 16:16:20|23055.22|22935.22|23050.67|22930.67|23055.22|22935.22|23050.67|22930.67|10
1637424990000|2021-11-20 16:16:30|23050.9|22930.9|23047.03|22927.03|23050.95|22930.95|23047.03|22927.03|10
1637425000000|2021-11-20 16:16:40|23046.71|22926.71|23045.42|22925.42|23047.07|22927.07|23045.42|22925.42|10
1637425010000|2021-11-20 16:16:50|23045.15|22925.15|23045.78|22925.78|23045.78|22925.78|23044.33|22924.33|10
1637425020000|2021-11-20 16:17:00|23046.23|22926.23|23040.6|22920.6|23046.23|22926.23|23040.6|22920.6|9
1637425030000|2021-11-20 16:17:10|23039.61|22919.61|23033.71|22913.71|23039.64|22919.64|23033.71|22913.71|10
1637425040000|2021-11-20 16:17:20|23034.34|22914.34|23032|22912|23034.46|22914.46|23031.83|22911.83|9
1637425050000|2021-11-20 16:17:30|23032.6|22912.6|23033.82|22913.82|23033.82|22913.82|23032.2|22912.2|10
1637425060000|2021-11-20 16:17:40|23034.15|22914.15|23034.27|22914.27|23034.86|22914.86|23033.93|22913.93|9
1637425070000|2021-11-20 16:17:50|23034.11|22914.11|23033.28|22913.28|23035.17|22915.17|23033.28|22913.28|10
1637425080000|2021-11-20 16:18:00|23032.94|22912.94|23032.19|22912.19|23033.2|22913.2|23032.14|22912.14|10
1637425090000|2021-11-20 16:18:10|23031.53|22911.53|23031.65|22911.65|23032.83|22912.83|23031.46|22911.46|10
1637425100000|2021-11-20 16:18:20|23032.1|22912.1|23033.82|22913.82|23033.82|22913.82|23031.89|22911.89|10
1637425110000|2021-11-20 16:18:30|23034.93|22914.93|23037.02|22917.02|23037.02|22917.02|23034.35|22914.35|9
1637425120000|2021-11-20 16:18:40|23036.85|22916.85|23036.03|22916.03|23038.7|22918.7|23036.03|22916.03|10
1637425130000|2021-11-20 16:18:50|23034.5|22914.5|23029.94|22909.94|23034.5|22914.5|23029.7|22909.7|10
1637425140000|2021-11-20 16:19:00|23029.71|22909.71|23024.11|22904.11|23029.71|22909.71|23024.11|22904.11|10
1637425150000|2021-11-20 16:19:10|23023.75|22903.75|23015.25|22895.25|23023.75|22903.75|23015.25|22895.25|10
1637425160000|2021-11-20 16:19:20|23014.04|22894.04|23005.07|22885.07|23014.04|22894.04|23005.07|22885.07|10
1637425170000|2021-11-20 16:19:30|23004.52|22884.52|22998.7|22878.7|23005.28|22885.28|22998.7|22878.7|10
1637425180000|2021-11-20 16:19:40|22996.84|22876.84|22986.13|22866.13|22996.84|22876.84|22986.13|22866.13|9
1637425190000|2021-11-20 16:19:50|22985.08|22865.08|22965.61|22845.61|22985.08|22865.08|22965.35|22845.35|10
1637425200000|2021-11-20 16:20:00|22965.88|22845.88|22973.61|22853.61|22973.72|22853.72|22964.54|22844.54|10
1637425210000|2021-11-20 16:20:10|22973.87|22853.87|22969.39|22849.39|22976.64|22856.64|22969.39|22849.39|10
1637425220000|2021-11-20 16:20:20|22967.97|22847.97|22964.37|22844.37|22968.5|22848.5|22964.19|22844.19|10
1637425230000|2021-11-20 16:20:30|22963.14|22843.14|22957.76|22837.76|22963.14|22843.14|22957.76|22837.76|10
1637425240000|2021-11-20 16:20:40|22957.56|22837.56|22946.82|22826.82|22957.56|22837.56|22941.34|22821.34|10
1637425250000|2021-11-20 16:20:50|22949.05|22829.05|22961.94|22841.94|22961.94|22841.94|22949.05|22829.05|10
1637425260000|2021-11-20 16:21:00|22961.37|22841.37|22964.84|22844.84|22964.84|22844.84|22960.74|22840.74|10
1637425270000|2021-11-20 16:21:10|22964.53|22844.53|22970.49|22850.49|22970.49|22850.49|22964.31|22844.31|10
1637425280000|2021-11-20 16:21:20|22971.78|22851.78|22983.58|22863.58|22983.58|22863.58|22971.78|22851.78|10
1637425290000|2021-11-20 16:21:30|22983.52|22863.52|22993.62|22873.62|22993.62|22873.62|22983.52|22863.52|10
1637425300000|2021-11-20 16:21:40|22995.31|22875.31|23008.39|22888.39|23008.39|22888.39|22995.31|22875.31|10
1637425310000|2021-11-20 16:21:50|23010.44|22890.44|23018.89|22898.89|23019.27|22899.27|23010.44|22890.44|10
1637425320000|2021-11-20 16:22:00|23018.69|22898.69|23018.53|22898.53|23020.3|22900.3|23018.51|22898.51|10
1637425330000|2021-11-20 16:22:10|23020.21|22900.21|23015.92|22895.92|23020.21|22900.21|23015.49|22895.49|10
1637425340000|2021-11-20 16:22:20|23015.19|22895.19|23006.86|22886.86|23015.19|22895.19|23006.41|22886.41|10
1637425350000|2021-11-20 16:22:30|23006.81|22886.81|23006.45|22886.45|23006.81|22886.81|23004.66|22884.66|10
1637425360000|2021-11-20 16:22:40|23006.35|22886.35|23011.53|22891.53|23011.53|22891.53|23006.35|22886.35|10
1637425370000|2021-11-20 16:22:50|23012.64|22892.64|23010.93|22890.93|23014.75|22894.75|23010.42|22890.42|10
1637425380000|2021-11-20 16:23:00|23011.47|22891.47|23014|22894|23014.41|22894.41|23011.47|22891.47|10
1637425390000|2021-11-20 16:23:10|23013.95|22893.95|23014.72|22894.72|23014.72|22894.72|23012.66|22892.66|10
1637425400000|2021-11-20 16:23:20|23015.91|22895.91|23018.42|22898.42|23018.42|22898.42|23015.91|22895.91|10
1637425410000|2021-11-20 16:23:30|23018.69|22898.69|23022.95|22902.95|23022.95|22902.95|23017.74|22897.74|10
1637425420000|2021-11-20 16:23:40|23024.71|22904.71|23017.34|22897.34|23024.71|22904.71|23017.34|22897.34|10
1637425430000|2021-11-20 16:23:50|23016.94|22896.94|23012.66|22892.66|23016.94|22896.94|23012.66|22892.66|10
1637425440000|2021-11-20 16:24:00|23012|22892|23013.62|22893.62|23013.62|22893.62|23011.68|22891.68|10
1637425450000|2021-11-20 16:24:10|23014.1|22894.1|23014.22|22894.22|23015.26|22895.26|23014.1|22894.1|10
1637425460000|2021-11-20 16:24:20|23014.08|22894.08|23015.34|22895.34|23016.1|22896.1|23013.39|22893.39|10
1637425470000|2021-11-20 16:24:30|23016.07|22896.07|23017.01|22897.01|23017.37|22897.37|23015.96|22895.96|9
1637425480000|2021-11-20 16:24:40|23017.22|22897.22|23018.64|22898.64|23019.05|22899.05|23017.07|22897.07|10
1637425490000|2021-11-20 16:24:50|23019.34|22899.34|23020.3|22900.3|23021.27|22901.27|23019.2|22899.2|9
1637425500000|2021-11-20 16:25:00|23020.77|22900.77|23021.48|22901.48|23021.56|22901.56|23019.62|22899.62|10
1637425510000|2021-11-20 16:25:10|23021.86|22901.86|23020.92|22900.92|23021.86|22901.86|23019.38|22899.38|10
1637425520000|2021-11-20 16:25:20|23020.66|22900.66|23025.54|22905.54|23025.54|22905.54|23020.66|22900.66|10
1637425530000|2021-11-20 16:25:30|23026.4|22906.4|23030.77|22910.77|23030.82|22910.82|23026.4|22906.4|10
1637425540000|2021-11-20 16:25:40|23031.56|22911.56|23038.9|22918.9|23038.9|22918.9|23031.56|22911.56|10
1637425550000|2021-11-20 16:25:50|23038.97|22918.97|23042.79|22922.79|23042.79|22922.79|23038.7|22918.7|10
1637425560000|2021-11-20 16:26:00|23045.03|22925.03|23050.02|22930.02|23050.62|22930.62|23045.03|22925.03|10
1637425570000|2021-11-20 16:26:10|23050.15|22930.15|23050.88|22930.88|23051.71|22931.71|23050.15|22930.15|10
1637425580000|2021-11-20 16:26:20|23050.67|22930.67|23052.81|22932.81|23052.83|22932.83|23050.47|22930.47|10
1637425590000|2021-11-20 16:26:30|23052.13|22932.13|23052.8|22932.8|23052.81|22932.81|23051.69|22931.69|9
1637425600000|2021-11-20 16:26:40|23052|22932|23056.27|22936.27|23056.27|22936.27|23052|22932|9
1637425610000|2021-11-20 16:26:50|23056.34|22936.34|23063.63|22943.63|23063.63|22943.63|23056.34|22936.34|10
1637425620000|2021-11-20 16:27:00|23063.54|22943.54|23075.87|22955.87|23075.87|22955.87|23061.36|22941.36|10
1637425630000|2021-11-20 16:27:10|23075.54|22955.54|23073.43|22953.43|23075.54|22955.54|23073.1|22953.1|10
1637425640000|2021-11-20 16:27:20|23073.37|22953.37|23074.17|22954.17|23074.98|22954.98|23073.37|22953.37|10
1637425650000|2021-11-20 16:27:30|23075|22955|23071.41|22951.41|23075|22955|23071.27|22951.27|10
1637425660000|2021-11-20 16:27:40|23070.88|22950.88|23065.35|22945.35|23070.88|22950.88|23065.35|22945.35|10
1637425670000|2021-11-20 16:27:50|23064.47|22944.47|23062.72|22942.72|23065.63|22945.63|23062.72|22942.72|10
1637425680000|2021-11-20 16:28:00|23061.53|22941.53|23053.32|22933.32|23061.54|22941.54|23053.32|22933.32|10
1637425690000|2021-11-20 16:28:10|23051.59|22931.59|23054.68|22934.68|23054.68|22934.68|23049.8|22929.8|10
1637425700000|2021-11-20 16:28:20|23054.94|22934.94|23061.13|22941.13|23061.13|22941.13|23054.9|22934.9|10
1637425710000|2021-11-20 16:28:30|23062.31|22942.31|23061.85|22941.85|23063.98|22943.98|23061.46|22941.46|10
1637425720000|2021-11-20 16:28:40|23061.32|22941.32|23061.46|22941.46|23061.46|22941.46|23060.56|22940.56|9
1637425730000|2021-11-20 16:28:50|23062.01|22942.01|23062.9|22942.9|23062.9|22942.9|23061.55|22941.55|10
1637425740000|2021-11-20 16:29:00|23061.8|22941.8|23061.63|22941.63|23062.3|22942.3|23061.45|22941.45|10
1637425750000|2021-11-20 16:29:10|23061.57|22941.57|23058.18|22938.18|23061.57|22941.57|23058.18|22938.18|10
1637425760000|2021-11-20 16:29:20|23058.33|22938.33|23053.67|22933.67|23058.33|22938.33|23052.75|22932.75|10
1637425770000|2021-11-20 16:29:30|23053.72|22933.72|23051.43|22931.43|23053.82|22933.82|23049.8|22929.8|10
1637425780000|2021-11-20 16:29:40|23051.91|22931.91|23055.19|22935.19|23055.19|22935.19|23051.91|22931.91|9
1637425790000|2021-11-20 16:29:50|23054.83|22934.83|23059.85|22939.85|23059.85|22939.85|23054.83|22934.83|10
1637425800000|2021-11-20 16:30:00|23060.96|22940.96|23058.71|22938.71|23062.37|22942.37|23058.71|22938.71|10
1637425810000|2021-11-20 16:30:10|23058.35|22938.35|23052.25|22932.25|23058.35|22938.35|23052.25|22932.25|10
1637425820000|2021-11-20 16:30:20|23052.28|22932.28|23050.08|22930.08|23052.28|22932.28|23049.22|22929.22|10
1637425830000|2021-11-20 16:30:30|23050.88|22930.88|23051.65|22931.65|23051.65|22931.65|23050.75|22930.75|9
1637425840000|2021-11-20 16:30:40|23051.85|22931.85|23054.49|22934.49|23054.49|22934.49|23050.99|22930.99|10
1637425850000|2021-11-20 16:30:50|23055|22935|23066.16|22946.16|23066.16|22946.16|23055|22935|10
1637425860000|2021-11-20 16:31:00|23067.01|22947.01|23084.72|22964.72|23084.72|22964.72|23067.01|22947.01|10
1637425870000|2021-11-20 16:31:10|23086.43|22966.43|23092.14|22972.14|23092.14|22972.14|23086.13|22966.13|10
1637425880000|2021-11-20 16:31:20|23091.83|22971.83|23090.83|22970.83|23092.57|22972.57|23090.35|22970.35|10
1637425890000|2021-11-20 16:31:30|23091.97|22971.97|23089.69|22969.69|23093.36|22973.36|23089.69|22969.69|10
1637425900000|2021-11-20 16:31:40|23090.84|22970.84|23090.65|22970.65|23091.75|22971.75|23090.54|22970.54|10
1637425910000|2021-11-20 16:31:50|23091.04|22971.04|23089.21|22969.21|23091.04|22971.04|23089.21|22969.21|10
1637425920000|2021-11-20 16:32:00|23090.47|22970.47|23091.19|22971.19|23091.79|22971.79|23090.47|22970.47|10
1637425930000|2021-11-20 16:32:10|23089.73|22969.73|23081.98|22961.98|23089.73|22969.73|23081.98|22961.98|10
1637425940000|2021-11-20 16:32:20|23081.42|22961.42|23081.55|22961.55|23081.7|22961.7|23080.67|22960.67|10
1637425950000|2021-11-20 16:32:30|23080.19|22960.19|23081.49|22961.49|23081.49|22961.49|23079.66|22959.66|10
1637425960000|2021-11-20 16:32:40|23082.09|22962.09|23082.08|22962.08|23082.43|22962.43|23080.47|22960.47|9
1637425970000|2021-11-20 16:32:50|23082.1|22962.1|23090.17|22970.17|23090.17|22970.17|23082.1|22962.1|9
1637425980000|2021-11-20 16:33:00|23090.5|22970.5|23091.74|22971.74|23092.5|22972.5|23090.31|22970.31|10
1637425990000|2021-11-20 16:33:10|23092.76|22972.76|23101.07|22981.07|23101.07|22981.07|23092.76|22972.76|10
1637426000000|2021-11-20 16:33:20|23100.53|22980.53|23104.09|22984.09|23104.09|22984.09|23100.53|22980.53|10
1637426010000|2021-11-20 16:33:30|23104.14|22984.14|23112.64|22992.64|23112.64|22992.64|23104.14|22984.14|10
1637426020000|2021-11-20 16:33:40|23109.76|22989.76|23114.1|22994.1|23114.1|22994.1|23109.42|22989.42|9
1637426030000|2021-11-20 16:33:50|23114.73|22994.73|23118.79|22998.79|23118.79|22998.79|23114.36|22994.36|10
1637426040000|2021-11-20 16:34:00|23119.42|22999.42|23126.39|23006.39|23126.63|23006.63|23118.88|22998.88|10
1637426050000|2021-11-20 16:34:10|23128.11|23008.11|23138.69|23018.69|23138.69|23018.69|23127.69|23007.69|10
1637426060000|2021-11-20 16:34:20|23139.26|23019.26|23138.09|23018.09|23139.81|23019.81|23138.09|23018.09|10
1637426070000|2021-11-20 16:34:30|23139.23|23019.23|23136.9|23016.9|23139.23|23019.23|23136.6|23016.6|10
1637426080000|2021-11-20 16:34:40|23136.3|23016.3|23138.48|23018.48|23138.75|23018.75|23135.64|23015.64|10
1637426090000|2021-11-20 16:34:50|23138.94|23018.94|23142.48|23022.48|23142.48|23022.48|23138.87|23018.87|10
1637426100000|2021-11-20 16:35:00|23142.38|23022.38|23137.8|23017.8|23142.39|23022.39|23137.75|23017.75|10
1637426110000|2021-11-20 16:35:10|23138.02|23018.02|23132.29|23012.29|23138.02|23018.02|23132.29|23012.29|10
1637426120000|2021-11-20 16:35:20|23130.52|23010.52|23129.15|23009.15|23131.63|23011.63|23129.1|23009.1|10
1637426130000|2021-11-20 16:35:30|23129.74|23009.74|23129.88|23009.88|23130.1|23010.1|23128.87|23008.87|10
1637426140000|2021-11-20 16:35:40|23129.8|23009.8|23130.14|23010.14|23130.49|23010.49|23129.55|23009.55|10
1637426150000|2021-11-20 16:35:50|23129.98|23009.98|23128.74|23008.74|23130.07|23010.07|23128.7|23008.7|10
1637426160000|2021-11-20 16:36:00|23129.34|23009.34|23130.49|23010.49|23130.49|23010.49|23129.17|23009.17|10
1637426170000|2021-11-20 16:36:10|23131.39|23011.39|23130|23010|23132.7|23012.7|23130|23010|10
1637426180000|2021-11-20 16:36:20|23129.43|23009.43|23125.8|23005.8|23129.43|23009.43|23125.8|23005.8|10
1637426190000|2021-11-20 16:36:30|23126.22|23006.22|23127.51|23007.51|23127.51|23007.51|23124.21|23004.21|10
1637426200000|2021-11-20 16:36:40|23127.53|23007.53|23125.38|23005.38|23127.53|23007.53|23125.38|23005.38|9
1637426210000|2021-11-20 16:36:50|23125.35|23005.35|23127.48|23007.48|23127.48|23007.48|23124.76|23004.76|10
1637426220000|2021-11-20 16:37:00|23127.58|23007.58|23126.4|23006.4|23127.71|23007.71|23126.4|23006.4|10
1637426230000|2021-11-20 16:37:10|23126.32|23006.32|23127.16|23007.16|23127.18|23007.18|23126.02|23006.02|10
1637426240000|2021-11-20 16:37:20|23126.65|23006.65|23124.97|23004.97|23126.9|23006.9|23124.2|23004.2|10
1637426250000|2021-11-20 16:37:30|23125.43|23005.43|23122.8|23002.8|23125.7|23005.7|23122.21|23002.21|9
1637426260000|2021-11-20 16:37:40|23123.29|23003.29|23119.15|22999.15|23123.29|23003.29|23119.15|22999.15|10
1637426270000|2021-11-20 16:37:50|23118.42|22998.42|23119.71|22999.71|23119.99|22999.99|23118.2|22998.2|10
1637426280000|2021-11-20 16:38:00|23119.72|22999.72|23117.43|22997.43|23119.9|22999.9|23117.43|22997.43|10
1637426290000|2021-11-20 16:38:10|23117.15|22997.15|23116.38|22996.38|23117.15|22997.15|23115.78|22995.78|10
1637426300000|2021-11-20 16:38:20|23116.35|22996.35|23116.97|22996.97|23116.97|22996.97|23115.91|22995.91|10
1637426310000|2021-11-20 16:38:30|23118.54|22998.54|23123.97|23003.97|23123.97|23003.97|23117.5|22997.5|10
1637426320000|2021-11-20 16:38:40|23125.96|23005.96|23130.62|23010.62|23130.62|23010.62|23125.96|23005.96|10
1637426330000|2021-11-20 16:38:50|23130.6|23010.6|23132.46|23012.46|23132.46|23012.46|23130.6|23010.6|10
1637426340000|2021-11-20 16:39:00|23132.41|23012.41|23131.87|23011.87|23132.53|23012.53|23131.59|23011.59|10
1637426350000|2021-11-20 16:39:10|23131.9|23011.9|23132.46|23012.46|23133.11|23013.11|23130.86|23010.86|10
1637426360000|2021-11-20 16:39:20|23132.33|23012.33|23129.67|23009.67|23132.61|23012.61|23129.67|23009.67|10
1637426370000|2021-11-20 16:39:30|23130.24|23010.24|23127.89|23007.89|23131.54|23011.54|23127.89|23007.89|10
1637426380000|2021-11-20 16:39:40|23129.11|23009.11|23132.64|23012.64|23132.64|23012.64|23129.11|23009.11|10
1637426390000|2021-11-20 16:39:50|23132.07|23012.07|23130.05|23010.05|23132.07|23012.07|23129.84|23009.84|9
1637426400000|2021-11-20 16:40:00|23129.66|23009.66|23130.22|23010.22|23130.24|23010.24|23128.57|23008.57|10
1637426410000|2021-11-20 16:40:10|23130.36|23010.36|23124.96|23004.96|23130.36|23010.36|23124.96|23004.96|9
1637426420000|2021-11-20 16:40:20|23125|23005|23120.92|23000.92|23125|23005|23120.84|23000.84|10
1637426430000|2021-11-20 16:40:30|23120.4|23000.4|23117.17|22997.17|23120.4|23000.4|23116.92|22996.92|10
1637426440000|2021-11-20 16:40:40|23116.92|22996.92|23117.13|22997.13|23118.64|22998.64|23116.78|22996.78|10
1637426450000|2021-11-20 16:40:50|23117.67|22997.67|23119.28|22999.28|23119.28|22999.28|23117.54|22997.54|9
1637426460000|2021-11-20 16:41:00|23119.39|22999.39|23122.65|23002.65|23122.65|23002.65|23119.36|22999.36|10
1637426470000|2021-11-20 16:41:10|23122.96|23002.96|23125.47|23005.47|23125.54|23005.54|23122.96|23002.96|9
1637426480000|2021-11-20 16:41:20|23125.23|23005.23|23128.36|23008.36|23129.51|23009.51|23125.23|23005.23|9
1637426490000|2021-11-20 16:41:30|23128.21|23008.21|23128.28|23008.28|23128.96|23008.96|23127.96|23007.96|10
1637426500000|2021-11-20 16:41:40|23128.66|23008.66|23128.52|23008.52|23129.85|23009.85|23128.46|23008.46|10
1637426510000|2021-11-20 16:41:50|23127.61|23007.61|23123.92|23003.92|23127.61|23007.61|23123.92|23003.92|9
1637426520000|2021-11-20 16:42:00|23123.35|23003.35|23126.44|23006.44|23126.44|23006.44|23123.35|23003.35|10
1637426530000|2021-11-20 16:42:10|23128.13|23008.13|23132.39|23012.39|23132.39|23012.39|23128.13|23008.13|10
1637426540000|2021-11-20 16:42:20|23132.76|23012.76|23133.79|23013.79|23134.84|23014.84|23132.63|23012.63|10
1637426550000|2021-11-20 16:42:30|23133.89|23013.89|23131.22|23011.22|23133.89|23013.89|23130.11|23010.11|9
1637426560000|2021-11-20 16:42:40|23130.85|23010.85|23135.66|23015.66|23135.66|23015.66|23130.78|23010.78|10
1637426570000|2021-11-20 16:42:50|23135.72|23015.72|23135.82|23015.82|23136.04|23016.04|23135|23015|10
1637426580000|2021-11-20 16:43:00|23136.04|23016.04|23136.35|23016.35|23137.64|23017.64|23136.04|23016.04|10
1637426590000|2021-11-20 16:43:10|23135.69|23015.69|23138.58|23018.58|23138.58|23018.58|23135.38|23015.38|9
1637426600000|2021-11-20 16:43:20|23139.19|23019.19|23142.48|23022.48|23142.48|23022.48|23138.89|23018.89|10
1637426610000|2021-11-20 16:43:30|23143.28|23023.28|23146.68|23026.68|23146.68|23026.68|23143.28|23023.28|9
1637426620000|2021-11-20 16:43:40|23147.06|23027.06|23147.42|23027.42|23147.98|23027.98|23146.92|23026.92|9
1637426630000|2021-11-20 16:43:50|23147.31|23027.31|23148.45|23028.45|23148.45|23028.45|23147|23027|10
1637426640000|2021-11-20 16:44:00|23148.53|23028.53|23147.23|23027.23|23149.26|23029.26|23147.13|23027.13|10
1637426650000|2021-11-20 16:44:10|23147.24|23027.24|23145.61|23025.61|23148.7|23028.7|23145.61|23025.61|10
1637426660000|2021-11-20 16:44:20|23145.37|23025.37|23145.21|23025.21|23145.85|23025.85|23144.54|23024.54|10
1637426670000|2021-11-20 16:44:30|23145.94|23025.94|23143.44|23023.44|23145.94|23025.94|23143.44|23023.44|8
1637426680000|2021-11-20 16:44:40|23143.11|23023.11|23145.34|23025.34|23145.34|23025.34|23142.9|23022.9|10
1637426690000|2021-11-20 16:44:50|23145.95|23025.95|23144.25|23024.25|23146.36|23026.36|23144.1|23024.1|10
1637426700000|2021-11-20 16:45:00|23144.34|23024.34|23144.99|23024.99|23145.71|23025.71|23144.34|23024.34|10
1637426710000|2021-11-20 16:45:10|23144.88|23024.88|23144.43|23024.43|23145.43|23025.43|23143.78|23023.78|10
1637426720000|2021-11-20 16:45:20|23144.23|23024.23|23143.92|23023.92|23144.44|23024.44|23143.63|23023.63|10
1637426730000|2021-11-20 16:45:30|23144.27|23024.27|23138.63|23018.63|23144.27|23024.27|23138.63|23018.63|10
1637426740000|2021-11-20 16:45:40|23138.88|23018.88|23133.31|23013.31|23138.88|23018.88|23132.85|23012.85|10
1637426750000|2021-11-20 16:45:50|23133.26|23013.26|23132.44|23012.44|23133.26|23013.26|23131.88|23011.88|10
1637426760000|2021-11-20 16:46:00|23131.8|23011.8|23129.17|23009.17|23131.8|23011.8|23129.17|23009.17|10
1637426770000|2021-11-20 16:46:10|23128.74|23008.74|23126.49|23006.49|23128.74|23008.74|23126.49|23006.49|10
1637426780000|2021-11-20 16:46:20|23126.04|23006.04|23126.89|23006.89|23127.28|23007.28|23126.04|23006.04|10
1637426790000|2021-11-20 16:46:30|23126.77|23006.77|23125.86|23005.86|23126.84|23006.84|23125.86|23005.86|10
1637426800000|2021-11-20 16:46:40|23125.02|23005.02|23125.7|23005.7|23125.7|23005.7|23125.02|23005.02|6
1637426810000|2021-11-20 16:46:50|23125.53|23005.53|23123.97|23003.97|23126.96|23006.96|23123.97|23003.97|10
1637426820000|2021-11-20 16:47:00|23124.05|23004.05|23121.96|23001.96|23124.05|23004.05|23121.67|23001.67|10
1637426830000|2021-11-20 16:47:10|23122.08|23002.08|23121.68|23001.68|23122.16|23002.16|23121.6|23001.6|10
1637426840000|2021-11-20 16:47:20|23120.85|23000.85|23120.39|23000.39|23120.88|23000.88|23119.44|22999.44|10
1637426850000|2021-11-20 16:47:30|23120.34|23000.34|23120.04|23000.04|23120.34|23000.34|23119.51|22999.51|10
1637426860000|2021-11-20 16:47:40|23120.45|23000.45|23124.17|23004.17|23124.17|23004.17|23120.45|23000.45|10
1637426870000|2021-11-20 16:47:50|23124.54|23004.54|23133|23013|23133|23013|23124.54|23004.54|10
1637426880000|2021-11-20 16:48:00|23134.51|23014.51|23137.7|23017.7|23138.58|23018.58|23134.51|23014.51|10
1637426890000|2021-11-20 16:48:10|23138.53|23018.53|23138.58|23018.58|23138.58|23018.58|23137.67|23017.67|10
1637426900000|2021-11-20 16:48:20|23138.51|23018.51|23141.01|23021.01|23141.01|23021.01|23138.51|23018.51|9
1637426910000|2021-11-20 16:48:30|23143.06|23023.06|23144.44|23024.44|23144.44|23024.44|23142.92|23022.92|9
1637426920000|2021-11-20 16:48:40|23145.23|23025.23|23146.09|23026.09|23147.2|23027.2|23143.75|23023.75|9
1637426930000|2021-11-20 16:48:50|23146.76|23026.76|23149.21|23029.21|23149.21|23029.21|23146.76|23026.76|10
1637426940000|2021-11-20 16:49:00|23150.65|23030.65|23151.3|23031.3|23151.79|23031.79|23150.38|23030.38|9
1637426950000|2021-11-20 16:49:10|23150.85|23030.85|23147.67|23027.67|23150.85|23030.85|23147.46|23027.46|9
1637426960000|2021-11-20 16:49:20|23147.57|23027.57|23145.91|23025.91|23147.57|23027.57|23145.41|23025.41|10
1637426970000|2021-11-20 16:49:30|23146.65|23026.65|23144.41|23024.41|23146.65|23026.65|23143.78|23023.78|10
1637426980000|2021-11-20 16:49:40|23144.42|23024.42|23145.48|23025.48|23146.62|23026.62|23144.42|23024.42|9
1637426990000|2021-11-20 16:49:50|23145.01|23025.01|23146.79|23026.79|23147.21|23027.21|23145|23025|10
1637427000000|2021-11-20 16:50:00|23146.65|23026.65|23143.44|23023.44|23146.72|23026.72|23143.44|23023.44|10
1637427010000|2021-11-20 16:50:10|23143.07|23023.07|23139.47|23019.47|23143.07|23023.07|23139.47|23019.47|10
1637427020000|2021-11-20 16:50:20|23139.41|23019.41|23137.91|23017.91|23139.41|23019.41|23137.91|23017.91|10
1637427030000|2021-11-20 16:50:30|23138.8|23018.8|23136.74|23016.74|23139.13|23019.13|23136.74|23016.74|9
1637427040000|2021-11-20 16:50:40|23135.97|23015.97|23136.4|23016.4|23136.46|23016.46|23135.66|23015.66|10
1637427050000|2021-11-20 16:50:50|23135.49|23015.49|23133.2|23013.2|23136.06|23016.06|23132.97|23012.97|10
1637427060000|2021-11-20 16:51:00|23134|23014|23129.12|23009.12|23134|23014|23129.12|23009.12|9
1637427070000|2021-11-20 16:51:10|23129.14|23009.14|23128.32|23008.32|23129.14|23009.14|23128.32|23008.32|9
1637427080000|2021-11-20 16:51:20|23128.37|23008.37|23125.88|23005.88|23129.08|23009.08|23125.88|23005.88|10
1637427090000|2021-11-20 16:51:30|23125.65|23005.65|23124.68|23004.68|23125.65|23005.65|23123.73|23003.73|10
1637427100000|2021-11-20 16:51:40|23124.75|23004.75|23122.07|23002.07|23124.75|23004.75|23122.07|23002.07|9
1637427110000|2021-11-20 16:51:50|23122.22|23002.22|23120.54|23000.54|23122.22|23002.22|23120.54|23000.54|9
1637427120000|2021-11-20 16:52:00|23121|23001|23118.2|22998.2|23121|23001|23117.94|22997.94|9
1637427130000|2021-11-20 16:52:10|23118.08|22998.08|23116.03|22996.03|23118.08|22998.08|23116.03|22996.03|10
1637427140000|2021-11-20 16:52:20|23115.26|22995.26|23113.23|22993.23|23115.26|22995.26|23113.23|22993.23|9
1637427150000|2021-11-20 16:52:30|23113.58|22993.58|23111.89|22991.89|23113.64|22993.64|23111.89|22991.89|9
1637427160000|2021-11-20 16:52:40|23110.23|22990.23|23105.53|22985.53|23110.23|22990.23|23105.53|22985.53|10
1637427170000|2021-11-20 16:52:50|23105.04|22985.04|23103.08|22983.08|23105.04|22985.04|23102.84|22982.84|10
1637427180000|2021-11-20 16:53:00|23100.5|22980.5|23102.76|22982.76|23103.04|22983.04|23100.47|22980.47|10
1637427190000|2021-11-20 16:53:10|23102.92|22982.92|23102.38|22982.38|23102.92|22982.92|23100.88|22980.88|10
1637427200000|2021-11-20 16:53:20|23102.25|22982.25|23101.67|22981.67|23102.25|22982.25|23101.13|22981.13|9
1637427210000|2021-11-20 16:53:30|23102.65|22982.65|23103.05|22983.05|23103.05|22983.05|23101.95|22981.95|10
1637427220000|2021-11-20 16:53:40|23103.08|22983.08|23101.64|22981.64|23103.08|22983.08|23101.51|22981.51|10
1637427230000|2021-11-20 16:53:50|23101.18|22981.18|23102.18|22982.18|23102.44|22982.44|23101.18|22981.18|9
1637427240000|2021-11-20 16:54:00|23102.16|22982.16|23102.73|22982.73|23102.73|22982.73|23100.64|22980.64|9
1637427250000|2021-11-20 16:54:10|23102.43|22982.43|23101.57|22981.57|23103.08|22983.08|23101.2|22981.2|10
1637427260000|2021-11-20 16:54:20|23100.89|22980.89|23099.15|22979.15|23101.23|22981.23|23099.15|22979.15|10
1637427270000|2021-11-20 16:54:30|23098.73|22978.73|23097.46|22977.46|23098.73|22978.73|23097.45|22977.45|10
1637427280000|2021-11-20 16:54:40|23097.86|22977.86|23097.85|22977.85|23097.87|22977.87|23097.25|22977.25|10
1637427290000|2021-11-20 16:54:50|23098.26|22978.26|23098.17|22978.17|23098.72|22978.72|23097.11|22977.11|10
1637427300000|2021-11-20 16:55:00|23098.51|22978.51|23101.58|22981.58|23102.41|22982.41|23098.51|22978.51|9
1637427310000|2021-11-20 16:55:10|23101.66|22981.66|23100.83|22980.83|23102.18|22982.18|23100.78|22980.78|10
1637427320000|2021-11-20 16:55:20|23100.63|22980.63|23104.58|22984.58|23104.58|22984.58|23100.41|22980.41|10
1637427330000|2021-11-20 16:55:30|23106.58|22986.58|23113.52|22993.52|23113.52|22993.52|23106.3|22986.3|8
1637427340000|2021-11-20 16:55:40|23114.27|22994.27|23117.88|22997.88|23118.03|22998.03|23114.27|22994.27|10
1637427350000|2021-11-20 16:55:50|23117.77|22997.77|23117.83|22997.83|23119.42|22999.42|23117.76|22997.76|10
1637427360000|2021-11-20 16:56:00|23117.08|22997.08|23114.91|22994.91|23117.44|22997.44|23114.78|22994.78|9
1637427370000|2021-11-20 16:56:10|23112.6|22992.6|23113.88|22993.88|23113.88|22993.88|23112.25|22992.25|10
1637427380000|2021-11-20 16:56:20|23113.44|22993.44|23113.3|22993.3|23113.98|22993.98|23112.85|22992.85|10
1637427390000|2021-11-20 16:56:30|23114.8|22994.8|23118.13|22998.13|23118.13|22998.13|23114.8|22994.8|9
1637427400000|2021-11-20 16:56:40|23118.23|22998.23|23121.39|23001.39|23121.39|23001.39|23118.23|22998.23|9
1637427410000|2021-11-20 16:56:50|23122.27|23002.27|23127.58|23007.58|23127.58|23007.58|23122.27|23002.27|10
1637427420000|2021-11-20 16:57:00|23127.95|23007.95|23128.32|23008.32|23128.91|23008.91|23127.95|23007.95|10
1637427430000|2021-11-20 16:57:10|23127.8|23007.8|23127.77|23007.77|23129.18|23009.18|23127.77|23007.77|10
1637427440000|2021-11-20 16:57:20|23127.12|23007.12|23124.26|23004.26|23127.12|23007.12|23124.26|23004.26|10
1637427450000|2021-11-20 16:57:30|23125.03|23005.03|23125.69|23005.69|23126.84|23006.84|23124.76|23004.76|10
1637427460000|2021-11-20 16:57:40|23126.78|23006.78|23129.24|23009.24|23129.24|23009.24|23126.78|23006.78|9
1637427470000|2021-11-20 16:57:50|23129.54|23009.54|23130.37|23010.37|23130.37|23010.37|23129.35|23009.35|10
1637427480000|2021-11-20 16:58:00|23132.21|23012.21|23134.32|23014.32|23134.32|23014.32|23132.21|23012.21|10
1637427490000|2021-11-20 16:58:10|23134.25|23014.25|23133.02|23013.02|23134.25|23014.25|23132.56|23012.56|10
1637427500000|2021-11-20 16:58:20|23132.83|23012.83|23132.19|23012.19|23132.83|23012.83|23131.34|23011.34|10
1637427510000|2021-11-20 16:58:30|23132.37|23012.37|23131.85|23011.85|23132.49|23012.49|23131.85|23011.85|9
1637427520000|2021-11-20 16:58:40|23131.82|23011.82|23132.28|23012.28|23132.98|23012.98|23131.6|23011.6|10
1637427530000|2021-11-20 16:58:50|23133.04|23013.04|23132.42|23012.42|23133.31|23013.31|23132.42|23012.42|9
1637427540000|2021-11-20 16:59:00|23133.51|23013.51|23132.11|23012.11|23133.51|23013.51|23131.78|23011.78|10
1637427550000|2021-11-20 16:59:10|23131.93|23011.93|23133.04|23013.04|23133.08|23013.08|23131.81|23011.81|10
1637427560000|2021-11-20 16:59:20|23133.51|23013.51|23133.63|23013.63|23134.48|23014.48|23133.51|23013.51|10
1637427570000|2021-11-20 16:59:30|23135.45|23015.45|23136.13|23016.13|23136.24|23016.24|23135.35|23015.35|9
1637427580000|2021-11-20 16:59:40|23136.1|23016.1|23134.51|23014.51|23136.59|23016.59|23134.51|23014.51|10
1637427590000|2021-11-20 16:59:50|23134.3|23014.3|23132.31|23012.31|23134.3|23014.3|23132.31|23012.31|9
1637427600000|2021-11-20 17:00:00|23132.09|23012.09|23130.13|23010.13|23132.09|23012.09|23130.13|23010.13|9
1637427610000|2021-11-20 17:00:10|23129.5|23009.5|23128.14|23008.14|23130.41|23010.41|23128.14|23008.14|10
1637427620000|2021-11-20 17:00:20|23128.13|23008.13|23126.4|23006.4|23128.13|23008.13|23125.65|23005.65|10
1637427630000|2021-11-20 17:00:30|23125.58|23005.58|23124.25|23004.25|23125.67|23005.67|23124.25|23004.25|10
1637427640000|2021-11-20 17:00:40|23123.99|23003.99|23127.77|23007.77|23127.77|23007.77|23123.92|23003.92|10
1637427650000|2021-11-20 17:00:50|23127.79|23007.79|23128.17|23008.17|23128.55|23008.55|23127.54|23007.54|9
1637427660000|2021-11-20 17:01:00|23128.56|23008.56|23127.96|23007.96|23128.89|23008.89|23127.96|23007.96|10
1637427670000|2021-11-20 17:01:10|23128.24|23008.24|23126.1|23006.1|23128.24|23008.24|23126.1|23006.1|10
1637427680000|2021-11-20 17:01:20|23126.31|23006.31|23124.87|23004.87|23126.36|23006.36|23124.21|23004.21|10
1637427690000|2021-11-20 17:01:30|23125.39|23005.39|23127.94|23007.94|23128.12|23008.12|23125.28|23005.28|10
1637427700000|2021-11-20 17:01:40|23127.82|23007.82|23135.21|23015.21|23135.21|23015.21|23127.82|23007.82|10
1637427710000|2021-11-20 17:01:50|23135.78|23015.78|23141.37|23021.37|23141.37|23021.37|23135.78|23015.78|9
1637427720000|2021-11-20 17:02:00|23140.95|23020.95|23141.18|23021.18|23141.89|23021.89|23140.81|23020.81|9
1637427730000|2021-11-20 17:02:10|23141.44|23021.44|23139.92|23019.92|23141.63|23021.63|23139.85|23019.85|10
1637427740000|2021-11-20 17:02:20|23139.91|23019.91|23141.16|23021.16|23141.16|23021.16|23139.2|23019.2|9
1637427750000|2021-11-20 17:02:30|23141.21|23021.21|23142.2|23022.2|23142.2|23022.2|23140.78|23020.78|10
1637427760000|2021-11-20 17:02:40|23142.74|23022.74|23143.01|23023.01|23143.83|23023.83|23142.67|23022.67|10
1637427770000|2021-11-20 17:02:50|23142.58|23022.58|23142.2|23022.2|23143.9|23023.9|23142.2|23022.2|10
1637427780000|2021-11-20 17:03:00|23140.64|23020.64|23139.26|23019.26|23140.8|23020.8|23138.92|23018.92|10
1637427790000|2021-11-20 17:03:10|23139.24|23019.24|23137.89|23017.89|23139.24|23019.24|23137.89|23017.89|10
1637427800000|2021-11-20 17:03:20|23137.79|23017.79|23134.55|23014.55|23137.79|23017.79|23134.55|23014.55|10
1637427810000|2021-11-20 17:03:30|23134.28|23014.28|23130.63|23010.63|23134.28|23014.28|23130.63|23010.63|10
1637427820000|2021-11-20 17:03:40|23131.19|23011.19|23130.98|23010.98|23131.24|23011.24|23130.27|23010.27|10
1637427830000|2021-11-20 17:03:50|23131.11|23011.11|23130.79|23010.79|23131.39|23011.39|23130.35|23010.35|10
1637427840000|2021-11-20 17:04:00|23130.76|23010.76|23131.25|23011.25|23131.68|23011.68|23130.76|23010.76|10
1637427850000|2021-11-20 17:04:10|23131.14|23011.14|23129.99|23009.99|23131.75|23011.75|23129.99|23009.99|10
1637427860000|2021-11-20 17:04:20|23129.97|23009.97|23129.12|23009.12|23129.97|23009.97|23129.12|23009.12|10
1637427870000|2021-11-20 17:04:30|23128.02|23008.02|23121.18|23001.18|23128.17|23008.17|23121.18|23001.18|10
1637427880000|2021-11-20 17:04:40|23120.79|23000.79|23118.05|22998.05|23120.79|23000.79|23117.69|22997.69|10
1637427890000|2021-11-20 17:04:50|23118.06|22998.06|23118.77|22998.77|23119.14|22999.14|23118.06|22998.06|10
1637427900000|2021-11-20 17:05:00|23119.06|22999.06|23118.61|22998.61|23119.06|22999.06|23118.52|22998.52|9
1637427910000|2021-11-20 17:05:10|23118.39|22998.39|23116.01|22996.01|23118.7|22998.7|23116.01|22996.01|10
1637427920000|2021-11-20 17:05:20|23115.63|22995.63|23116.45|22996.45|23116.45|22996.45|23115.63|22995.63|8
1637427930000|2021-11-20 17:05:30|23115.28|22995.28|23116.11|22996.11|23117.33|22997.33|23115.28|22995.28|10
1637427940000|2021-11-20 17:05:40|23114.78|22994.78|23112.09|22992.09|23115.89|22995.89|23112.09|22992.09|10
1637427950000|2021-11-20 17:05:50|23111.98|22991.98|23111.54|22991.54|23113.52|22993.52|23111.54|22991.54|9
1637427960000|2021-11-20 17:06:00|23110.93|22990.93|23108.75|22988.75|23110.93|22990.93|23108.68|22988.68|10
1637427970000|2021-11-20 17:06:10|23108.63|22988.63|23105.94|22985.94|23109.31|22989.31|23105.94|22985.94|10
1637427980000|2021-11-20 17:06:20|23105.36|22985.36|23102.56|22982.56|23105.36|22985.36|23101.45|22981.45|10
1637427990000|2021-11-20 17:06:30|23102.36|22982.36|23101.33|22981.33|23102.36|22982.36|23101.33|22981.33|10
1637428000000|2021-11-20 17:06:40|23101.16|22981.16|23101.66|22981.66|23102.46|22982.46|23101.16|22981.16|9
1637428010000|2021-11-20 17:06:50|23101.79|22981.79|23100.74|22980.74|23101.79|22981.79|23100.54|22980.54|10
1637428020000|2021-11-20 17:07:00|23100.43|22980.43|23099.91|22979.91|23100.96|22980.96|23099.58|22979.58|10
1637428030000|2021-11-20 17:07:10|23099.85|22979.85|23099.12|22979.12|23099.85|22979.85|23096.63|22976.63|10
1637428040000|2021-11-20 17:07:20|23099.37|22979.37|23096.77|22976.77|23100.18|22980.18|23096.77|22976.77|10
1637428050000|2021-11-20 17:07:30|23096.93|22976.93|23094.17|22974.17|23096.93|22976.93|23094.17|22974.17|10
1637428060000|2021-11-20 17:07:40|23093.49|22973.49|23093.54|22973.54|23093.98|22973.98|23093.42|22973.42|10
1637428070000|2021-11-20 17:07:50|23093.56|22973.56|23094.91|22974.91|23095.15|22975.15|23093.56|22973.56|10
1637428080000|2021-11-20 17:08:00|23094.76|22974.76|23091.79|22971.79|23094.76|22974.76|23091.79|22971.79|10
1637428090000|2021-11-20 17:08:10|23090.74|22970.74|23092.9|22972.9|23092.9|22972.9|23090.74|22970.74|10
1637428100000|2021-11-20 17:08:20|23091.49|22971.49|23092.07|22972.07|23092.31|22972.31|23090.72|22970.72|10
1637428110000|2021-11-20 17:08:30|23091.97|22971.97|23092.97|22972.97|23093.3|22973.3|23091.77|22971.77|10
1637428120000|2021-11-20 17:08:40|23093.2|22973.2|23092.41|22972.41|23093.2|22973.2|23091.85|22971.85|10
1637428130000|2021-11-20 17:08:50|23092.37|22972.37|23093.13|22973.13|23094.48|22974.48|23092.14|22972.14|10
1637428140000|2021-11-20 17:09:00|23093.5|22973.5|23093.41|22973.41|23093.95|22973.95|23093.39|22973.39|10
1637428150000|2021-11-20 17:09:10|23093.39|22973.39|23096.37|22976.37|23096.56|22976.56|23093.39|22973.39|10
1637428160000|2021-11-20 17:09:20|23096.28|22976.28|23101.8|22981.8|23101.8|22981.8|23096.18|22976.18|10
1637428170000|2021-11-20 17:09:30|23102.66|22982.66|23108.96|22988.96|23108.96|22988.96|23102.66|22982.66|10
1637428180000|2021-11-20 17:09:40|23109.47|22989.47|23111.92|22991.92|23111.93|22991.93|23109.2|22989.2|10
1637428190000|2021-11-20 17:09:50|23111.82|22991.82|23113.49|22993.49|23113.49|22993.49|23110.47|22990.47|10
1637428200000|2021-11-20 17:10:00|23114.14|22994.14|23115.87|22995.87|23117.8|22997.8|23114.14|22994.14|10
1637428210000|2021-11-20 17:10:10|23115.79|22995.79|23114.05|22994.05|23115.79|22995.79|23114.05|22994.05|10
1637428220000|2021-11-20 17:10:20|23114.1|22994.1|23116.36|22996.36|23117.49|22997.49|23114.1|22994.1|10
1637428230000|2021-11-20 17:10:30|23116.65|22996.65|23116.5|22996.5|23116.65|22996.65|23115.75|22995.75|9
1637428240000|2021-11-20 17:10:40|23116.4|22996.4|23117.13|22997.13|23117.21|22997.21|23116.23|22996.23|10
1637428250000|2021-11-20 17:10:50|23116.77|22996.77|23117.21|22997.21|23117.29|22997.29|23116.1|22996.1|10
1637428260000|2021-11-20 17:11:00|23117.3|22997.3|23116.77|22996.77|23117.57|22997.57|23116.6|22996.6|10
1637428270000|2021-11-20 17:11:10|23115.9|22995.9|23108.58|22988.58|23115.9|22995.9|23108.58|22988.58|10
1637428280000|2021-11-20 17:11:20|23108.38|22988.38|23107.18|22987.18|23108.38|22988.38|23107.09|22987.09|9
1637428290000|2021-11-20 17:11:30|23108.15|22988.15|23108.52|22988.52|23108.84|22988.84|23107.95|22987.95|9
1637428300000|2021-11-20 17:11:40|23107.9|22987.9|23109.02|22989.02|23109.02|22989.02|23107.9|22987.9|10
1637428310000|2021-11-20 17:11:50|23109.03|22989.03|23107.74|22987.74|23109.07|22989.07|23107.44|22987.44|10
1637428320000|2021-11-20 17:12:00|23108.34|22988.34|23111.4|22991.4|23111.4|22991.4|23108.34|22988.34|10
1637428330000|2021-11-20 17:12:10|23111.38|22991.38|23110.57|22990.57|23111.49|22991.49|23108.86|22988.86|10
1637428340000|2021-11-20 17:12:20|23110.44|22990.44|23108.1|22988.1|23110.44|22990.44|23107.33|22987.33|10
1637428350000|2021-11-20 17:12:30|23108.16|22988.16|23109.45|22989.45|23109.45|22989.45|23108.16|22988.16|10
1637428360000|2021-11-20 17:12:40|23109.39|22989.39|23109.76|22989.76|23110.8|22990.8|23109.16|22989.16|10
1637428370000|2021-11-20 17:12:50|23110.16|22990.16|23111.88|22991.88|23112.86|22992.86|23110.16|22990.16|10
1637428380000|2021-11-20 17:13:00|23110.77|22990.77|23111.94|22991.94|23111.94|22991.94|23110.77|22990.77|10
1637428390000|2021-11-20 17:13:10|23112|22992|23111.07|22991.07|23113.3|22993.3|23111.07|22991.07|10
1637428400000|2021-11-20 17:13:20|23111.19|22991.19|23109.49|22989.49|23111.21|22991.21|23109.49|22989.49|10
1637428410000|2021-11-20 17:13:30|23110.54|22990.54|23107.3|22987.3|23110.54|22990.54|23107.24|22987.24|10
1637428420000|2021-11-20 17:13:40|23107.34|22987.34|23107.31|22987.31|23107.93|22987.93|23106.32|22986.32|10
1637428430000|2021-11-20 17:13:50|23107.1|22987.1|23106.61|22986.61|23107.55|22987.55|23106.56|22986.56|10
1637428440000|2021-11-20 17:14:00|23106.09|22986.09|23105.18|22985.18|23106.45|22986.45|23104.97|22984.97|10
1637428450000|2021-11-20 17:14:10|23105.08|22985.08|23104.71|22984.71|23105.18|22985.18|23104.36|22984.36|10
1637428460000|2021-11-20 17:14:20|23104.31|22984.31|23103.6|22983.6|23104.33|22984.33|23103.6|22983.6|10
1637428470000|2021-11-20 17:14:30|23103.42|22983.42|23103.4|22983.4|23103.99|22983.99|23103.14|22983.14|10
1637428480000|2021-11-20 17:14:40|23103.18|22983.18|23104.28|22984.28|23104.28|22984.28|23103.18|22983.18|10
1637428490000|2021-11-20 17:14:50|23104.51|22984.51|23105.04|22985.04|23105.95|22985.95|23104.48|22984.48|10
1637428500000|2021-11-20 17:15:00|23104.93|22984.93|23106.3|22986.3|23106.3|22986.3|23104.47|22984.47|10
1637428510000|2021-11-20 17:15:10|23107.37|22987.37|23111.8|22991.8|23111.8|22991.8|23107.37|22987.37|10
1637428520000|2021-11-20 17:15:20|23113.07|22993.07|23116.02|22996.02|23116.07|22996.07|23113.07|22993.07|10
1637428530000|2021-11-20 17:15:30|23115.87|22995.87|23115.9|22995.9|23116.06|22996.06|23114.67|22994.67|9
1637428540000|2021-11-20 17:15:40|23115.33|22995.33|23113.25|22993.25|23115.58|22995.58|23113.25|22993.25|9
1637428550000|2021-11-20 17:15:50|23113.28|22993.28|23111.23|22991.23|23114.15|22994.15|23111.23|22991.23|10
1637428560000|2021-11-20 17:16:00|23111.12|22991.12|23107.45|22987.45|23111.12|22991.12|23107.45|22987.45|10
1637428570000|2021-11-20 17:16:10|23107.14|22987.14|23104.59|22984.59|23107.14|22987.14|23104.56|22984.56|10
1637428580000|2021-11-20 17:16:20|23103.69|22983.69|23096.67|22976.67|23103.69|22983.69|23096.67|22976.67|10
1637428590000|2021-11-20 17:16:30|23096.4|22976.4|23090.93|22970.93|23096.4|22976.4|23090.93|22970.93|10
1637428600000|2021-11-20 17:16:40|23090.48|22970.48|23090.88|22970.88|23091.03|22971.03|23090.48|22970.48|10
1637428610000|2021-11-20 17:16:50|23091.76|22971.76|23092.36|22972.36|23092.98|22972.98|23091.76|22971.76|10
1637428620000|2021-11-20 17:17:00|23093|22973|23091.49|22971.49|23093|22973|23090.89|22970.89|10
1637428630000|2021-11-20 17:17:10|23091.58|22971.58|23093.26|22973.26|23093.34|22973.34|23091.58|22971.58|9
1637428640000|2021-11-20 17:17:20|23093.57|22973.57|23094.49|22974.49|23095.08|22975.08|23093.57|22973.57|10
1637428650000|2021-11-20 17:17:30|23094.15|22974.15|23093.95|22973.95|23094.22|22974.22|23093.42|22973.42|10
1637428660000|2021-11-20 17:17:40|23094.57|22974.57|23094.94|22974.94|23094.94|22974.94|23094.02|22974.02|9
1637428670000|2021-11-20 17:17:50|23095.03|22975.03|23094.61|22974.61|23096|22976|23094.61|22974.61|9
1637428680000|2021-11-20 17:18:00|23094.57|22974.57|23092.67|22972.67|23094.57|22974.57|23092.32|22972.32|8
1637428690000|2021-11-20 17:18:10|23091.53|22971.53|23093.73|22973.73|23093.9|22973.9|23091.51|22971.51|9
1637428700000|2021-11-20 17:18:20|23093.59|22973.59|23096.37|22976.37|23096.56|22976.56|23093.35|22973.35|10
1637428710000|2021-11-20 17:18:30|23097.75|22977.75|23100.11|22980.11|23100.11|22980.11|23097.25|22977.25|10
1637428720000|2021-11-20 17:18:40|23099.68|22979.68|23105.62|22985.62|23105.62|22985.62|23099.68|22979.68|10
1637428730000|2021-11-20 17:18:50|23106.34|22986.34|23104.36|22984.36|23106.34|22986.34|23103.73|22983.73|10
1637428740000|2021-11-20 17:19:00|23104.12|22984.12|23103.74|22983.74|23104.85|22984.85|23103.67|22983.67|10
1637428750000|2021-11-20 17:19:10|23103.72|22983.72|23104.91|22984.91|23105.38|22985.38|23103.69|22983.69|9
1637428760000|2021-11-20 17:19:20|23104.89|22984.89|23104.67|22984.67|23105.24|22985.24|23103.74|22983.74|9
1637428770000|2021-11-20 17:19:30|23104.53|22984.53|23105.69|22985.69|23105.69|22985.69|23104.06|22984.06|10
1637428780000|2021-11-20 17:19:40|23106.98|22986.98|23106.92|22986.92|23107.5|22987.5|23106.65|22986.65|10
1637428790000|2021-11-20 17:19:50|23108.35|22988.35|23109.88|22989.88|23109.88|22989.88|23108.35|22988.35|8
1637428800000|2021-11-20 17:20:00|23110.74|22990.74|23114.3|22994.3|23114.3|22994.3|23110.74|22990.74|9
1637428810000|2021-11-20 17:20:10|23115.6|22995.6|23117.27|22997.27|23117.27|22997.27|23115.6|22995.6|10
1637428820000|2021-11-20 17:20:20|23117.97|22997.97|23119.15|22999.15|23119.73|22999.73|23117.97|22997.97|9
1637428830000|2021-11-20 17:20:30|23119.14|22999.14|23119.89|22999.89|23121.71|23001.71|23119.14|22999.14|10
1637428840000|2021-11-20 17:20:40|23119.85|22999.85|23117.88|22997.88|23119.85|22999.85|23117.88|22997.88|9
1637428850000|2021-11-20 17:20:50|23115.79|22995.79|23108.76|22988.76|23115.79|22995.79|23108.76|22988.76|10
1637428860000|2021-11-20 17:21:00|23108.81|22988.81|23103.58|22983.58|23108.81|22988.81|23103.58|22983.58|10
1637428870000|2021-11-20 17:21:10|23103.18|22983.18|23099.73|22979.73|23103.18|22983.18|23099.73|22979.73|10
1637428880000|2021-11-20 17:21:20|23097.8|22977.8|23095.17|22975.17|23097.8|22977.8|23094.44|22974.44|10
1637428890000|2021-11-20 17:21:30|23093.59|22973.59|23088.54|22968.54|23093.7|22973.7|23088.54|22968.54|10
1637428900000|2021-11-20 17:21:40|23088.29|22968.29|23089|22969|23090.68|22970.68|23088.12|22968.12|10
1637428910000|2021-11-20 17:21:50|23089.16|22969.16|23090.14|22970.14|23090.73|22970.73|23089.16|22969.16|10
1637428920000|2021-11-20 17:22:00|23090.25|22970.25|23094.75|22974.75|23094.75|22974.75|23090.25|22970.25|10
1637428930000|2021-11-20 17:22:10|23095.39|22975.39|23094.92|22974.92|23096.04|22976.04|23094.74|22974.74|10
1637428940000|2021-11-20 17:22:20|23094.27|22974.27|23093.05|22973.05|23094.41|22974.41|23092.99|22972.99|9
1637428950000|2021-11-20 17:22:30|23094.33|22974.33|23096.57|22976.57|23096.57|22976.57|23094.1|22974.1|10
1637428960000|2021-11-20 17:22:40|23096.5|22976.5|23099.67|22979.67|23099.67|22979.67|23095.93|22975.93|9
1637428970000|2021-11-20 17:22:50|23100.29|22980.29|23100.66|22980.66|23100.75|22980.75|23099.72|22979.72|10
1637428980000|2021-11-20 17:23:00|23100.46|22980.46|23099.47|22979.47|23101.62|22981.62|23099.47|22979.47|10
1637428990000|2021-11-20 17:23:10|23099.61|22979.61|23103.51|22983.51|23103.51|22983.51|23099.61|22979.61|10
1637429000000|2021-11-20 17:23:20|23103.41|22983.41|23101.71|22981.71|23103.43|22983.43|23101.51|22981.51|9
1637429010000|2021-11-20 17:23:30|23099.23|22979.23|23097.01|22977.01|23099.23|22979.23|23096.97|22976.97|8
1637429020000|2021-11-20 17:23:40|23097.1|22977.1|23096.96|22976.96|23097.36|22977.36|23096.77|22976.77|9
1637429030000|2021-11-20 17:23:50|23097.98|22977.98|23097.34|22977.34|23097.98|22977.98|23096.58|22976.58|9
1637429040000|2021-11-20 17:24:00|23097.6|22977.6|23096.58|22976.58|23097.96|22977.96|23096.58|22976.58|9
1637429050000|2021-11-20 17:24:10|23095.98|22975.98|23093.11|22973.11|23096.28|22976.28|23093.11|22973.11|8
1637429060000|2021-11-20 17:24:20|23092.31|22972.31|23087.74|22967.74|23092.31|22972.31|23087.74|22967.74|9
1637429070000|2021-11-20 17:24:30|23086.67|22966.67|23082.47|22962.47|23086.76|22966.76|23082.47|22962.47|10
1637429080000|2021-11-20 17:24:40|23080.8|22960.8|23071.2|22951.2|23080.8|22960.8|23071.2|22951.2|10
1637429090000|2021-11-20 17:24:50|23071.03|22951.03|23069.32|22949.32|23071.03|22951.03|23068.7|22948.7|9
1637429100000|2021-11-20 17:25:00|23069.35|22949.35|23067.88|22947.88|23069.61|22949.61|23067.88|22947.88|10
1637429110000|2021-11-20 17:25:10|23067.66|22947.66|23070.09|22950.09|23070.09|22950.09|23066.03|22946.03|10
1637429120000|2021-11-20 17:25:20|23071.6|22951.6|23075.3|22955.3|23075.3|22955.3|23071.51|22951.51|10
1637429130000|2021-11-20 17:25:30|23073.9|22953.9|23072.2|22952.2|23073.9|22953.9|23071.96|22951.96|10
1637429140000|2021-11-20 17:25:40|23072.17|22952.17|23071.76|22951.76|23072.27|22952.27|23071.23|22951.23|10
1637429150000|2021-11-20 17:25:50|23071.66|22951.66|23072.18|22952.18|23073.25|22953.25|23071.66|22951.66|10
1637429160000|2021-11-20 17:26:00|23071.61|22951.61|23070.58|22950.58|23072.15|22952.15|23070.58|22950.58|10
1637429170000|2021-11-20 17:26:10|23070.06|22950.06|23067.77|22947.77|23070.09|22950.09|23067.77|22947.77|9
1637429180000|2021-11-20 17:26:20|23068.16|22948.16|23068.35|22948.35|23068.76|22948.76|23067.31|22947.31|10
1637429190000|2021-11-20 17:26:30|23068.26|22948.26|23068.34|22948.34|23069.07|22949.07|23067.03|22947.03|10
1637429200000|2021-11-20 17:26:40|23069.06|22949.06|23069.06|22949.06|23069.38|22949.38|23068.45|22948.45|9
1637429210000|2021-11-20 17:26:50|23069.31|22949.31|23069.28|22949.28|23070.75|22950.75|23068.91|22948.91|10
1637429220000|2021-11-20 17:27:00|23069.48|22949.48|23069.17|22949.17|23069.54|22949.54|23069.17|22949.17|9
1637429230000|2021-11-20 17:27:10|23069.08|22949.08|23067.86|22947.86|23069.08|22949.08|23067.7|22947.7|10
1637429240000|2021-11-20 17:27:20|23067.75|22947.75|23069.05|22949.05|23069.38|22949.38|23067.75|22947.75|9
1637429250000|2021-11-20 17:27:30|23068.97|22948.97|23067.94|22947.94|23068.97|22948.97|23067.86|22947.86|10
1637429260000|2021-11-20 17:27:40|23067.73|22947.73|23062.26|22942.26|23067.73|22947.73|23062.26|22942.26|10
1637429270000|2021-11-20 17:27:50|23062.14|22942.14|23061.54|22941.54|23062.14|22942.14|23061.43|22941.43|9
1637429280000|2021-11-20 17:28:00|23061.6|22941.6|23062.49|22942.49|23062.55|22942.55|23061.59|22941.59|8
1637429290000|2021-11-20 17:28:10|23062.33|22942.33|23061.38|22941.38|23062.39|22942.39|23060.97|22940.97|10
1637429300000|2021-11-20 17:28:20|23061.68|22941.68|23058.23|22938.23|23061.68|22941.68|23058.23|22938.23|9
1637429310000|2021-11-20 17:28:30|23059.26|22939.26|23058.2|22938.2|23059.26|22939.26|23058.2|22938.2|9
1637429320000|2021-11-20 17:28:40|23058.73|22938.73|23061.05|22941.05|23061.84|22941.84|23058.43|22938.43|8
1637429330000|2021-11-20 17:28:50|23061.04|22941.04|23061.22|22941.22|23062.21|22942.21|23060.86|22940.86|9
1637429340000|2021-11-20 17:29:00|23061.27|22941.27|23070.13|22950.13|23070.28|22950.28|23061.27|22941.27|10
1637429350000|2021-11-20 17:29:10|23070.7|22950.7|23070.7|22950.7|23070.99|22950.99|23069.88|22949.88|10
1637429360000|2021-11-20 17:29:20|23071.39|22951.39|23072.82|22952.82|23073.22|22953.22|23071.39|22951.39|10
1637429370000|2021-11-20 17:29:30|23074.02|22954.02|23075.97|22955.97|23076.44|22956.44|23073.68|22953.68|10
1637429380000|2021-11-20 17:29:40|23076.15|22956.15|23077.97|22957.97|23077.97|22957.97|23074.8|22954.8|8
1637429390000|2021-11-20 17:29:50|23078.76|22958.76|23081.71|22961.71|23082.22|22962.22|23078.76|22958.76|9
1637429400000|2021-11-20 17:30:00|23082.08|22962.08|23080.91|22960.91|23082.28|22962.28|23080.91|22960.91|9
1637429410000|2021-11-20 17:30:10|23080.28|22960.28|23079.52|22959.52|23080.68|22960.68|23079.52|22959.52|10
1637429420000|2021-11-20 17:30:20|23079.73|22959.73|23083.95|22963.95|23083.95|22963.95|23079.66|22959.66|9
1637429430000|2021-11-20 17:30:30|23084.52|22964.52|23088.89|22968.89|23088.89|22968.89|23084.52|22964.52|10
1637429440000|2021-11-20 17:30:40|23089.8|22969.8|23091.56|22971.56|23091.56|22971.56|23089.8|22969.8|10
1637429450000|2021-11-20 17:30:50|23092.33|22972.33|23094.42|22974.42|23094.42|22974.42|23092.25|22972.25|10
1637429460000|2021-11-20 17:31:00|23095.76|22975.76|23099.36|22979.36|23100.09|22980.09|23095.76|22975.76|9
1637429470000|2021-11-20 17:31:10|23100.22|22980.22|23103.07|22983.07|23103.07|22983.07|23100.22|22980.22|10
1637429480000|2021-11-20 17:31:20|23102.99|22982.99|23103.55|22983.55|23103.89|22983.89|23102.99|22982.99|10
1637429490000|2021-11-20 17:31:30|23103.25|22983.25|23098.76|22978.76|23103.25|22983.25|23098.76|22978.76|10
1637429500000|2021-11-20 17:31:40|23099.76|22979.76|23098.47|22978.47|23100.81|22980.81|23098.47|22978.47|10
1637429510000|2021-11-20 17:31:50|23098.61|22978.61|23095.64|22975.64|23098.61|22978.61|23095.29|22975.29|10
1637429520000|2021-11-20 17:32:00|23095.94|22975.94|23093.32|22973.32|23095.94|22975.94|23093.32|22973.32|10
1637429530000|2021-11-20 17:32:10|23093.58|22973.58|23095.01|22975.01|23095.41|22975.41|23093.55|22973.55|10
1637429540000|2021-11-20 17:32:20|23094.65|22974.65|23088.2|22968.2|23094.65|22974.65|23088.2|22968.2|9
1637429550000|2021-11-20 17:32:30|23088.06|22968.06|23082.78|22962.78|23088.06|22968.06|23082.78|22962.78|10
1637429560000|2021-11-20 17:32:40|23082.14|22962.14|23080.14|22960.14|23082.14|22962.14|23079.81|22959.81|10
1637429570000|2021-11-20 17:32:50|23080.1|22960.1|23079.91|22959.91|23080.53|22960.53|23079.45|22959.45|10
1637429580000|2021-11-20 17:33:00|23079.99|22959.99|23080.24|22960.24|23080.89|22960.89|23079.99|22959.99|10
1637429590000|2021-11-20 17:33:10|23080.65|22960.65|23082.48|22962.48|23084.09|22964.09|23080.32|22960.32|9
1637429600000|2021-11-20 17:33:20|23081.74|22961.74|23080.9|22960.9|23081.74|22961.74|23079.49|22959.49|10
1637429610000|2021-11-20 17:33:30|23080.57|22960.57|23079.95|22959.95|23081.1|22961.1|23079.95|22959.95|9
1637429620000|2021-11-20 17:33:40|23079.73|22959.73|23080.11|22960.11|23080.26|22960.26|23079.28|22959.28|10
1637429630000|2021-11-20 17:33:50|23080.04|22960.04|23074.11|22954.11|23080.09|22960.09|23074.11|22954.11|9
1637429640000|2021-11-20 17:34:00|23072.51|22952.51|23072.88|22952.88|23073.42|22953.42|23072.1|22952.1|9
1637429650000|2021-11-20 17:34:10|23072.54|22952.54|23072.4|22952.4|23073.26|22953.26|23072.39|22952.39|9
1637429660000|2021-11-20 17:34:20|23072.25|22952.25|23072.47|22952.47|23072.47|22952.47|23070.98|22950.98|9
1637429670000|2021-11-20 17:34:30|23072.87|22952.87|23073.83|22953.83|23074.62|22954.62|23072.87|22952.87|8
1637429680000|2021-11-20 17:34:40|23073.87|22953.87|23074.22|22954.22|23074.22|22954.22|23072.9|22952.9|10
1637429690000|2021-11-20 17:34:50|23074.78|22954.78|23076.01|22956.01|23076.01|22956.01|23074.78|22954.78|9
1637429700000|2021-11-20 17:35:00|23076.93|22956.93|23074.5|22954.5|23077.06|22957.06|23074.5|22954.5|9
1637429710000|2021-11-20 17:35:10|23074.44|22954.44|23077.49|22957.49|23077.49|22957.49|23073.84|22953.84|9
1637429720000|2021-11-20 17:35:20|23077.45|22957.45|23076.28|22956.28|23078.27|22958.27|23076.28|22956.28|10
1637429730000|2021-11-20 17:35:30|23076.4|22956.4|23076.7|22956.7|23077.52|22957.52|23076.39|22956.39|9
1637429740000|2021-11-20 17:35:40|23077.49|22957.49|23077.8|22957.8|23078.88|22958.88|23077.11|22957.11|10
1637429750000|2021-11-20 17:35:50|23076.7|22956.7|23075.69|22955.69|23077.69|22957.69|23075.69|22955.69|10
1637429760000|2021-11-20 17:36:00|23075.85|22955.85|23073.12|22953.12|23075.94|22955.94|23073.12|22953.12|10
1637429770000|2021-11-20 17:36:10|23073.05|22953.05|23067.41|22947.41|23073.05|22953.05|23067.41|22947.41|10
1637429780000|2021-11-20 17:36:20|23067.9|22947.9|23066.51|22946.51|23067.9|22947.9|23066.01|22946.01|10
1637429790000|2021-11-20 17:36:30|23067.6|22947.6|23064.7|22944.7|23067.6|22947.6|23064.7|22944.7|10
1637429800000|2021-11-20 17:36:40|23063.92|22943.92|23062.31|22942.31|23064.51|22944.51|23062.31|22942.31|9
1637429810000|2021-11-20 17:36:50|23062.81|22942.81|23062.26|22942.26|23063.79|22943.79|23062.26|22942.26|10
1637429820000|2021-11-20 17:37:00|23062.1|22942.1|23061.72|22941.72|23063.02|22943.02|23061.68|22941.68|9
1637429830000|2021-11-20 17:37:10|23060.53|22940.53|23061.08|22941.08|23061.72|22941.72|23060.52|22940.52|9
1637429840000|2021-11-20 17:37:20|23060.6|22940.6|23056.68|22936.68|23060.6|22940.6|23056.68|22936.68|10
1637429850000|2021-11-20 17:37:30|23056.59|22936.59|23055.31|22935.31|23056.94|22936.94|23055.03|22935.03|10
1637429860000|2021-11-20 17:37:40|23055.77|22935.77|23056.09|22936.09|23058.05|22938.05|23055.76|22935.76|8
1637429870000|2021-11-20 17:37:50|23056.01|22936.01|23050.07|22930.07|23056.01|22936.01|23050.07|22930.07|10
1637429880000|2021-11-20 17:38:00|23050.27|22930.27|23045.78|22925.78|23050.27|22930.27|23045.78|22925.78|10
1637429890000|2021-11-20 17:38:10|23047.41|22927.41|23045.62|22925.62|23047.41|22927.41|23045.15|22925.15|10
1637429900000|2021-11-20 17:38:20|23045.29|22925.29|23041.96|22921.96|23045.29|22925.29|23041.96|22921.96|10
1637429910000|2021-11-20 17:38:30|23042.7|22922.7|23040.7|22920.7|23042.7|22922.7|23040.49|22920.49|10
1637429920000|2021-11-20 17:38:40|23040.75|22920.75|23040.81|22920.81|23042.31|22922.31|23040.71|22920.71|8
1637429930000|2021-11-20 17:38:50|23040.82|22920.82|23037.9|22917.9|23041.02|22921.02|23037.9|22917.9|10
1637429940000|2021-11-20 17:39:00|23038.06|22918.06|23035.04|22915.04|23038.06|22918.06|23034.73|22914.73|10
1637429950000|2021-11-20 17:39:10|23036.71|22916.71|23036.22|22916.22|23037.07|22917.07|23035.57|22915.57|10
1637429960000|2021-11-20 17:39:20|23036.16|22916.16|23033.16|22913.16|23036.33|22916.33|23033.16|22913.16|10
1637429970000|2021-11-20 17:39:30|23034.51|22914.51|23034.12|22914.12|23035.03|22915.03|23033.8|22913.8|10
1637429980000|2021-11-20 17:39:40|23035|22915|23036.05|22916.05|23036.05|22916.05|23033.39|22913.39|10
1637429990000|2021-11-20 17:39:50|23036.09|22916.09|23037.68|22917.68|23037.68|22917.68|23035.16|22915.16|9
1637430000000|2021-11-20 17:40:00|23038.21|22918.21|23039.7|22919.7|23041.36|22921.36|23038.21|22918.21|10
1637430010000|2021-11-20 17:40:10|23039.8|22919.8|23042.02|22922.02|23042.14|22922.14|23039.8|22919.8|10
1637430020000|2021-11-20 17:40:20|23041.94|22921.94|23042.61|22922.61|23044.08|22924.08|23041.78|22921.78|9
1637430030000|2021-11-20 17:40:30|23042.46|22922.46|23042.63|22922.63|23043.31|22923.31|23040.97|22920.97|9
1637430040000|2021-11-20 17:40:40|23041.83|22921.83|23045.34|22925.34|23045.34|22925.34|23041.83|22921.83|9
1637430050000|2021-11-20 17:40:50|23044.26|22924.26|23049.01|22929.01|23049.01|22929.01|23044.19|22924.19|9
1637430060000|2021-11-20 17:41:00|23049.41|22929.41|23051.83|22931.83|23051.83|22931.83|23049.41|22929.41|10
1637430070000|2021-11-20 17:41:10|23050.91|22930.91|23045.28|22925.28|23050.91|22930.91|23045.28|22925.28|10
1637430080000|2021-11-20 17:41:20|23045.74|22925.74|23043.43|22923.43|23045.74|22925.74|23042.59|22922.59|10
1637430090000|2021-11-20 17:41:30|23043.33|22923.33|23042.12|22922.12|23043.33|22923.33|23041.66|22921.66|9
1637430100000|2021-11-20 17:41:40|23042.66|22922.66|23042.29|22922.29|23043.1|22923.1|23041.21|22921.21|10
1637430110000|2021-11-20 17:41:50|23042.93|22922.93|23044.95|22924.95|23044.95|22924.95|23042.82|22922.82|8
1637430120000|2021-11-20 17:42:00|23044.96|22924.96|23044.68|22924.68|23045.21|22925.21|23044.54|22924.54|9
1637430130000|2021-11-20 17:42:10|23044.58|22924.58|23047.56|22927.56|23047.56|22927.56|23044.58|22924.58|10
1637430140000|2021-11-20 17:42:20|23045.74|22925.74|23047.04|22927.04|23047.04|22927.04|23045.26|22925.26|10
1637430150000|2021-11-20 17:42:30|23049.29|22929.29|23049.49|22929.49|23050.54|22930.54|23048.98|22928.98|10
1637430160000|2021-11-20 17:42:40|23049.29|22929.29|23050.92|22930.92|23050.92|22930.92|23048.89|22928.89|9
1637430170000|2021-11-20 17:42:50|23050.79|22930.79|23050.87|22930.87|23052.28|22932.28|23050.78|22930.78|10
1637430180000|2021-11-20 17:43:00|23050.89|22930.89|23050.46|22930.46|23050.89|22930.89|23050.35|22930.35|10
1637430190000|2021-11-20 17:43:10|23050.95|22930.95|23050.38|22930.38|23051.88|22931.88|23050.13|22930.13|8
1637430200000|2021-11-20 17:43:20|23050.4|22930.4|23051.8|22931.8|23053.66|22933.66|23050.4|22930.4|10
1637430210000|2021-11-20 17:43:30|23050.22|22930.22|23051.11|22931.11|23054.28|22934.28|23050.22|22930.22|10
1637430220000|2021-11-20 17:43:40|23050.81|22930.81|23048.16|22928.16|23050.81|22930.81|23048.07|22928.07|10
1637430230000|2021-11-20 17:43:50|23047.41|22927.41|23046.23|22926.23|23047.41|22927.41|23045.98|22925.98|9
1637430240000|2021-11-20 17:44:00|23046.9|22926.9|23045.21|22925.21|23047.45|22927.45|23045.21|22925.21|10
1637430250000|2021-11-20 17:44:10|23045.3|22925.3|23046.21|22926.21|23046.21|22926.21|23045.04|22925.04|8
1637430260000|2021-11-20 17:44:20|23047.65|22927.65|23048.37|22928.37|23048.37|22928.37|23047.65|22927.65|6
1637430270000|2021-11-20 17:44:30|23048.43|22928.43|23048.39|22928.39|23048.43|22928.43|23047.84|22927.84|8
1637430280000|2021-11-20 17:44:40|23049|22929|23054.29|22934.29|23054.29|22934.29|23049|22929|9
1637430290000|2021-11-20 17:44:50|23055.34|22935.34|23066.09|22946.09|23066.09|22946.09|23054.99|22934.99|10
1637430300000|2021-11-20 17:45:00|23067.04|22947.04|23077.01|22957.01|23077.01|22957.01|23067.04|22947.04|10
1637430310000|2021-11-20 17:45:10|23077.72|22957.72|23078.02|22958.02|23078.02|22958.02|23077.14|22957.14|8
1637430320000|2021-11-20 17:45:20|23078.17|22958.17|23082.61|22962.61|23082.71|22962.71|23078.08|22958.08|9
1637430330000|2021-11-20 17:45:30|23082.41|22962.41|23089.27|22969.27|23089.27|22969.27|23082.06|22962.06|10
1637430340000|2021-11-20 17:45:40|23091.23|22971.23|23094.23|22974.23|23094.63|22974.63|23091.23|22971.23|10
1637430350000|2021-11-20 17:45:50|23100.04|22980.04|23106.58|22986.58|23106.58|22986.58|23100.04|22980.04|10
1637430360000|2021-11-20 17:46:00|23107.1|22987.1|23104.69|22984.69|23107.1|22987.1|23104.69|22984.69|9
1637430370000|2021-11-20 17:46:10|23105.29|22985.29|23107.8|22987.8|23109.59|22989.59|23104.71|22984.71|10
1637430380000|2021-11-20 17:46:20|23108.16|22988.16|23106.68|22986.68|23108.16|22988.16|23105.12|22985.12|10
1637430390000|2021-11-20 17:46:30|23106.55|22986.55|23110.53|22990.53|23110.53|22990.53|23106.55|22986.55|10
1637430400000|2021-11-20 17:46:40|23111.24|22991.24|23107.64|22987.64|23111.24|22991.24|23107.64|22987.64|10
1637430410000|2021-11-20 17:46:50|23108.4|22988.4|23112.49|22992.49|23112.49|22992.49|23107.94|22987.94|10
1637430420000|2021-11-20 17:47:00|23112.84|22992.84|23119.02|22999.02|23119.02|22999.02|23111.63|22991.63|10
1637430430000|2021-11-20 17:47:10|23119.24|22999.24|23119.8|22999.8|23121.67|23001.67|23119.09|22999.09|10
1637430440000|2021-11-20 17:47:20|23118.98|22998.98|23121.31|23001.31|23121.31|23001.31|23118.98|22998.98|10
1637430450000|2021-11-20 17:47:30|23121.34|23001.34|23123.08|23003.08|23123.13|23003.13|23121.34|23001.34|9
1637430460000|2021-11-20 17:47:40|23122.95|23002.95|23121.73|23001.73|23123.94|23003.94|23121.73|23001.73|10
1637430470000|2021-11-20 17:47:50|23121.02|23001.02|23120.23|23000.23|23121.02|23001.02|23119.78|22999.78|10
1637430480000|2021-11-20 17:48:00|23120.27|23000.27|23119.08|22999.08|23120.41|23000.41|23118.29|22998.29|10
1637430490000|2021-11-20 17:48:10|23119.77|22999.77|23119.51|22999.51|23120.37|23000.37|23119.51|22999.51|9
1637430500000|2021-11-20 17:48:20|23119.86|22999.86|23119.59|22999.59|23121.29|23001.29|23119.59|22999.59|8
1637430510000|2021-11-20 17:48:30|23118.94|22998.94|23116.61|22996.61|23118.94|22998.94|23116.61|22996.61|10
1637430520000|2021-11-20 17:48:40|23116.7|22996.7|23115.21|22995.21|23116.7|22996.7|23113.97|22993.97|9
1637430530000|2021-11-20 17:48:50|23115.29|22995.29|23114.48|22994.48|23115.75|22995.75|23114.48|22994.48|10
1637430540000|2021-11-20 17:49:00|23114.03|22994.03|23111.51|22991.51|23114.03|22994.03|23111.51|22991.51|10
1637430550000|2021-11-20 17:49:10|23110.97|22990.97|23111.23|22991.23|23111.42|22991.42|23110.51|22990.51|10
1637430560000|2021-11-20 17:49:20|23111.28|22991.28|23101.28|22981.28|23111.28|22991.28|23101.28|22981.28|10
1637430570000|2021-11-20 17:49:30|23100.84|22980.84|23097.17|22977.17|23101.82|22981.82|23097.17|22977.17|10
1637430580000|2021-11-20 17:49:40|23096.9|22976.9|23094.43|22974.43|23096.9|22976.9|23093.97|22973.97|10
1637430590000|2021-11-20 17:49:50|23094.53|22974.53|23095.54|22975.54|23095.97|22975.97|23094.45|22974.45|8
1637430600000|2021-11-20 17:50:00|23095.73|22975.73|23096.19|22976.19|23096.36|22976.36|23094.07|22974.07|9
1637430610000|2021-11-20 17:50:10|23096.95|22976.95|23098.13|22978.13|23098.13|22978.13|23096.38|22976.38|10
1637430620000|2021-11-20 17:50:20|23098.17|22978.17|23096.89|22976.89|23098.17|22978.17|23096.24|22976.24|10
1637430630000|2021-11-20 17:50:30|23097.88|22977.88|23097.6|22977.6|23097.88|22977.88|23097.48|22977.48|8
1637430640000|2021-11-20 17:50:40|23096.71|22976.71|23097.81|22977.81|23097.81|22977.81|23096.71|22976.71|8
1637430650000|2021-11-20 17:50:50|23097.67|22977.67|23095.09|22975.09|23097.67|22977.67|23095.09|22975.09|10
1637430660000|2021-11-20 17:51:00|23095.02|22975.02|23091.2|22971.2|23095.02|22975.02|23091.2|22971.2|10
1637430670000|2021-11-20 17:51:10|23091.23|22971.23|23089.16|22969.16|23091.58|22971.58|23089.14|22969.14|10
1637430680000|2021-11-20 17:51:20|23089.9|22969.9|23094.16|22974.16|23094.16|22974.16|23089.87|22969.87|10
1637430690000|2021-11-20 17:51:30|23097.12|22977.12|23101.89|22981.89|23102.34|22982.34|23097.12|22977.12|10
1637430700000|2021-11-20 17:51:40|23102.07|22982.07|23103.97|22983.97|23104.08|22984.08|23102.07|22982.07|10
1637430710000|2021-11-20 17:51:50|23105.09|22985.09|23108.56|22988.56|23109.09|22989.09|23104.7|22984.7|10
1637430720000|2021-11-20 17:52:00|23108.32|22988.32|23107.61|22987.61|23108.9|22988.9|23107.61|22987.61|10
1637430730000|2021-11-20 17:52:10|23107.51|22987.51|23108.53|22988.53|23108.98|22988.98|23106.17|22986.17|10
1637430740000|2021-11-20 17:52:20|23108.45|22988.45|23109.19|22989.19|23109.2|22989.2|23107.74|22987.74|9
1637430750000|2021-11-20 17:52:30|23110.3|22990.3|23114.54|22994.54|23114.54|22994.54|23110.3|22990.3|10
1637430760000|2021-11-20 17:52:40|23115.01|22995.01|23117.44|22997.44|23117.47|22997.47|23115.01|22995.01|10
1637430770000|2021-11-20 17:52:50|23117.17|22997.17|23121.78|23001.78|23123.05|23003.05|23117.01|22997.01|10
1637430780000|2021-11-20 17:53:00|23121.38|23001.38|23120.58|23000.58|23121.38|23001.38|23119.83|22999.83|10
1637430790000|2021-11-20 17:53:10|23120.66|23000.66|23120.94|23000.94|23121.25|23001.25|23120.11|23000.11|10
1637430800000|2021-11-20 17:53:20|23120.51|23000.51|23119.38|22999.38|23120.51|23000.51|23119.2|22999.2|10
1637430810000|2021-11-20 17:53:30|23119.18|22999.18|23120.02|23000.02|23120.02|23000.02|23119.04|22999.04|10
1637430820000|2021-11-20 17:53:40|23120.31|23000.31|23123.14|23003.14|23123.14|23003.14|23120.31|23000.31|9
1637430830000|2021-11-20 17:53:50|23123.79|23003.79|23124.3|23004.3|23124.32|23004.32|23123.47|23003.47|9
1637430840000|2021-11-20 17:54:00|23123.64|23003.64|23124.07|23004.07|23124.24|23004.24|23123.64|23003.64|10
1637430850000|2021-11-20 17:54:10|23124.02|23004.02|23124.47|23004.47|23125.51|23005.51|23124.02|23004.02|9
1637430860000|2021-11-20 17:54:20|23123.23|23003.23|23122.1|23002.1|23123.54|23003.54|23122.1|23002.1|10
1637430870000|2021-11-20 17:54:30|23123.08|23003.08|23122.95|23002.95|23123.08|23003.08|23121.3|23001.3|10
1637430880000|2021-11-20 17:54:40|23123.04|23003.04|23126.89|23006.89|23127.57|23007.57|23123.04|23003.04|10
1637430890000|2021-11-20 17:54:50|23127.26|23007.26|23129.22|23009.22|23129.22|23009.22|23127.18|23007.18|9
1637430900000|2021-11-20 17:55:00|23129.15|23009.15|23128.55|23008.55|23129.15|23009.15|23127.69|23007.69|9
1637430910000|2021-11-20 17:55:10|23129.13|23009.13|23125.74|23005.74|23129.13|23009.13|23125.56|23005.56|10
1637430920000|2021-11-20 17:55:20|23125.57|23005.57|23127.26|23007.26|23127.55|23007.55|23124.91|23004.91|9
1637430930000|2021-11-20 17:55:30|23126.57|23006.57|23123.86|23003.86|23126.57|23006.57|23123.86|23003.86|10
1637430940000|2021-11-20 17:55:40|23123.8|23003.8|23122.64|23002.64|23123.92|23003.92|23122.64|23002.64|10
1637430950000|2021-11-20 17:55:50|23121.47|23001.47|23120.99|23000.99|23121.47|23001.47|23120.25|23000.25|9
1637430960000|2021-11-20 17:56:00|23120.66|23000.66|23120.89|23000.89|23121.11|23001.11|23119.96|22999.96|9
1637430970000|2021-11-20 17:56:10|23121.13|23001.13|23118.98|22998.98|23121.13|23001.13|23118.98|22998.98|9
1637430980000|2021-11-20 17:56:20|23118.83|22998.83|23113.72|22993.72|23118.83|22998.83|23113.72|22993.72|10
1637430990000|2021-11-20 17:56:30|23114.32|22994.32|23113.41|22993.41|23115.03|22995.03|23113.21|22993.21|10
1637431000000|2021-11-20 17:56:40|23113.13|22993.13|23111.95|22991.95|23113.13|22993.13|23111.95|22991.95|10
1637431010000|2021-11-20 17:56:50|23110.78|22990.78|23111.48|22991.48|23112.08|22992.08|23110.68|22990.68|9
1637431020000|2021-11-20 17:57:00|23111.61|22991.61|23110.74|22990.74|23111.61|22991.61|23110.74|22990.74|10
1637431030000|2021-11-20 17:57:10|23111|22991|23109.81|22989.81|23111.02|22991.02|23109.28|22989.28|10
1637431040000|2021-11-20 17:57:20|23110.05|22990.05|23111.78|22991.78|23111.78|22991.78|23108.51|22988.51|10
1637431050000|2021-11-20 17:57:30|23113.22|22993.22|23116.74|22996.74|23117.95|22997.95|23113.22|22993.22|10
1637431060000|2021-11-20 17:57:40|23115.69|22995.69|23118.68|22998.68|23118.68|22998.68|23115.5|22995.5|9
1637431070000|2021-11-20 17:57:50|23119.8|22999.8|23121.91|23001.91|23122.66|23002.66|23119.8|22999.8|10
1637431080000|2021-11-20 17:58:00|23121.96|23001.96|23120.37|23000.37|23121.96|23001.96|23119.81|22999.81|10
1637431090000|2021-11-20 17:58:10|23120.46|23000.46|23119.47|22999.47|23120.93|23000.93|23119.22|22999.22|10
1637431100000|2021-11-20 17:58:20|23120.82|23000.82|23121.01|23001.01|23121.03|23001.03|23120.02|23000.02|10
1637431110000|2021-11-20 17:58:30|23120.76|23000.76|23122.17|23002.17|23122.56|23002.56|23120.76|23000.76|9
1637431120000|2021-11-20 17:58:40|23122.27|23002.27|23123.19|23003.19|23123.19|23003.19|23122|23002|10
1637431130000|2021-11-20 17:58:50|23123.13|23003.13|23124.8|23004.8|23124.8|23004.8|23123.13|23003.13|10
1637431140000|2021-11-20 17:59:00|23124.67|23004.67|23122.69|23002.69|23124.67|23004.67|23122.69|23002.69|10
1637431150000|2021-11-20 17:59:10|23122.17|23002.17|23124.96|23004.96|23124.96|23004.96|23121.54|23001.54|9
1637431160000|2021-11-20 17:59:20|23125.36|23005.36|23128.64|23008.64|23128.64|23008.64|23124.99|23004.99|10
1637431170000|2021-11-20 17:59:30|23129.28|23009.28|23133.9|23013.9|23133.9|23013.9|23129.28|23009.28|10
1637431180000|2021-11-20 17:59:40|23133.97|23013.97|23140.03|23020.03|23140.03|23020.03|23133.97|23013.97|10
1637431190000|2021-11-20 17:59:50|23139.94|23019.94|23141.64|23021.64|23142.48|23022.48|23139.94|23019.94|10
1637431200000|2021-11-20 18:00:00|23142.65|23022.65|23144.64|23024.64|23145.13|23025.13|23142.65|23022.65|10
1637431210000|2021-11-20 18:00:10|23144.63|23024.63|23142.74|23022.74|23144.9|23024.9|23142.74|23022.74|10
1637431220000|2021-11-20 18:00:20|23142.64|23022.64|23139.21|23019.21|23143.21|23023.21|23139.21|23019.21|10
1637431230000|2021-11-20 18:00:30|23140.72|23020.72|23135.55|23015.55|23140.72|23020.72|23135.51|23015.51|10
1637431240000|2021-11-20 18:00:40|23135.32|23015.32|23137.45|23017.45|23138.45|23018.45|23135.32|23015.32|10
1637431250000|2021-11-20 18:00:50|23137.57|23017.57|23137.33|23017.33|23137.75|23017.75|23135.05|23015.05|10
1637431260000|2021-11-20 18:01:00|23137.51|23017.51|23136.48|23016.48|23138.51|23018.51|23136.48|23016.48|10
1637431270000|2021-11-20 18:01:10|23136.77|23016.77|23135.88|23015.88|23136.81|23016.81|23135.88|23015.88|9
1637431280000|2021-11-20 18:01:20|23135.9|23015.9|23134.08|23014.08|23136.1|23016.1|23133.01|23013.01|10
1637431290000|2021-11-20 18:01:30|23133.88|23013.88|23135.3|23015.3|23136.31|23016.31|23133.88|23013.88|10
1637431300000|2021-11-20 18:01:40|23135.52|23015.52|23135.06|23015.06|23137.12|23017.12|23135.06|23015.06|10
1637431310000|2021-11-20 18:01:50|23135.1|23015.1|23136.28|23016.28|23136.28|23016.28|23134.5|23014.5|10
1637431320000|2021-11-20 18:02:00|23135.55|23015.55|23130.74|23010.74|23136.27|23016.27|23130.74|23010.74|9
1637431330000|2021-11-20 18:02:10|23131.02|23011.02|23129.96|23009.96|23132.55|23012.55|23129.96|23009.96|10
1637431340000|2021-11-20 18:02:20|23129.27|23009.27|23125.15|23005.15|23129.27|23009.27|23125.15|23005.15|10
1637431350000|2021-11-20 18:02:30|23125.38|23005.38|23124.42|23004.42|23125.38|23005.38|23123.75|23003.75|9
1637431360000|2021-11-20 18:02:40|23124.41|23004.41|23124.37|23004.37|23124.6|23004.6|23123.84|23003.84|10
1637431370000|2021-11-20 18:02:50|23124.38|23004.38|23123.94|23003.94|23124.63|23004.63|23123.36|23003.36|7
1637431380000|2021-11-20 18:03:00|23123.71|23003.71|23123.96|23003.96|23125.4|23005.4|23123.53|23003.53|10
1637431390000|2021-11-20 18:03:10|23124.03|23004.03|23126.4|23006.4|23126.4|23006.4|23123.99|23003.99|10
1637431400000|2021-11-20 18:03:20|23126.36|23006.36|23125.67|23005.67|23127.26|23007.26|23125.67|23005.67|10
1637431410000|2021-11-20 18:03:30|23126.4|23006.4|23126.51|23006.51|23126.51|23006.51|23125.08|23005.08|8
1637431420000|2021-11-20 18:03:40|23126.08|23006.08|23129.42|23009.42|23129.93|23009.93|23126.08|23006.08|9
1637431430000|2021-11-20 18:03:50|23129.57|23009.57|23133.03|23013.03|23133.06|23013.06|23129.57|23009.57|9
1637431440000|2021-11-20 18:04:00|23133.64|23013.64|23139.41|23019.41|23139.41|23019.41|23133.54|23013.54|10
1637431450000|2021-11-20 18:04:10|23140.12|23020.12|23142.39|23022.39|23143.4|23023.4|23140.01|23020.01|10
1637431460000|2021-11-20 18:04:20|23143.26|23023.26|23144.26|23024.26|23145.09|23025.09|23143.26|23023.26|10
1637431470000|2021-11-20 18:04:30|23145.23|23025.23|23142.35|23022.35|23145.33|23025.33|23142.09|23022.09|10
1637431480000|2021-11-20 18:04:40|23142.23|23022.23|23144.03|23024.03|23144.47|23024.47|23142.23|23022.23|9
1637431490000|2021-11-20 18:04:50|23143.65|23023.65|23142.52|23022.52|23143.69|23023.69|23141.78|23021.78|10
1637431500000|2021-11-20 18:05:00|23143.57|23023.57|23147.58|23027.58|23147.58|23027.58|23143.57|23023.57|10
1637431510000|2021-11-20 18:05:10|23148.91|23028.91|23148.28|23028.28|23148.96|23028.96|23148.28|23028.28|8
1637431520000|2021-11-20 18:05:20|23148.66|23028.66|23154|23034|23154|23034|23148.66|23028.66|9
1637431530000|2021-11-20 18:05:30|23154.29|23034.29|23155.7|23035.7|23156.21|23036.21|23154.29|23034.29|10
1637431540000|2021-11-20 18:05:40|23156.36|23036.36|23167.98|23047.98|23167.98|23047.98|23156.36|23036.36|10
1637431550000|2021-11-20 18:05:50|23167.2|23047.2|23170.4|23050.4|23171.88|23051.88|23167.2|23047.2|10
1637431560000|2021-11-20 18:06:00|23170.02|23050.02|23166.43|23046.43|23170.34|23050.34|23166.43|23046.43|10
1637431570000|2021-11-20 18:06:10|23166.42|23046.42|23161.59|23041.59|23166.42|23046.42|23161.59|23041.59|10
1637431580000|2021-11-20 18:06:20|23161.9|23041.9|23162.5|23042.5|23162.5|23042.5|23160.54|23040.54|9
1637431590000|2021-11-20 18:06:30|23164.51|23044.51|23164.26|23044.26|23165.39|23045.39|23164.26|23044.26|10
1637431600000|2021-11-20 18:06:40|23164.6|23044.6|23160.85|23040.85|23164.6|23044.6|23160.85|23040.85|10
1637431610000|2021-11-20 18:06:50|23161.41|23041.41|23160.62|23040.62|23161.86|23041.86|23160.62|23040.62|10
1637431620000|2021-11-20 18:07:00|23160.22|23040.22|23160.82|23040.82|23160.82|23040.82|23159.02|23039.02|10
1637431630000|2021-11-20 18:07:10|23160.99|23040.99|23160.88|23040.88|23162.13|23042.13|23160.8|23040.8|10
1637431640000|2021-11-20 18:07:20|23160.19|23040.19|23159.16|23039.16|23160.19|23040.19|23158.84|23038.84|10
1637431650000|2021-11-20 18:07:30|23159.48|23039.48|23158.76|23038.76|23159.48|23039.48|23158.2|23038.2|10
1637431660000|2021-11-20 18:07:40|23157.23|23037.23|23160.03|23040.03|23160.03|23040.03|23157.23|23037.23|9
1637431670000|2021-11-20 18:07:50|23160.14|23040.14|23161.05|23041.05|23162.94|23042.94|23160.14|23040.14|8
1637431680000|2021-11-20 18:08:00|23162.76|23042.76|23161.26|23041.26|23162.76|23042.76|23161.26|23041.26|10
1637431690000|2021-11-20 18:08:10|23161.27|23041.27|23158.07|23038.07|23161.54|23041.54|23158.07|23038.07|10
1637431700000|2021-11-20 18:08:20|23158|23038|23157.35|23037.35|23159.28|23039.28|23157.35|23037.35|10
1637431710000|2021-11-20 18:08:30|23157.7|23037.7|23155.91|23035.91|23157.7|23037.7|23155.38|23035.38|10
1637431720000|2021-11-20 18:08:40|23155.97|23035.97|23155.99|23035.99|23156.72|23036.72|23155.68|23035.68|10
1637431730000|2021-11-20 18:08:50|23154.49|23034.49|23154.8|23034.8|23155.15|23035.15|23152.93|23032.93|10
1637431740000|2021-11-20 18:09:00|23154.89|23034.89|23152.24|23032.24|23154.89|23034.89|23152.24|23032.24|10
1637431750000|2021-11-20 18:09:10|23151.27|23031.27|23150.62|23030.62|23151.27|23031.27|23149.92|23029.92|10
1637431760000|2021-11-20 18:09:20|23150.42|23030.42|23150.84|23030.84|23152.12|23032.12|23150.42|23030.42|9
1637431770000|2021-11-20 18:09:30|23150.78|23030.78|23148.62|23028.62|23150.78|23030.78|23148.62|23028.62|10
1637431780000|2021-11-20 18:09:40|23148.66|23028.66|23147.64|23027.64|23149.7|23029.7|23146.86|23026.86|10
1637431790000|2021-11-20 18:09:50|23148.83|23028.83|23145.23|23025.23|23148.83|23028.83|23145.23|23025.23|10
1637431800000|2021-11-20 18:10:00|23146.85|23026.85|23143.13|23023.13|23147.03|23027.03|23143.13|23023.13|10
1637431810000|2021-11-20 18:10:10|23143.01|23023.01|23145.17|23025.17|23145.17|23025.17|23142.51|23022.51|10
1637431820000|2021-11-20 18:10:20|23143.51|23023.51|23143.57|23023.57|23143.57|23023.57|23141.67|23021.67|10
1637431830000|2021-11-20 18:10:30|23143.41|23023.41|23141.4|23021.4|23143.41|23023.41|23141.4|23021.4|10
1637431840000|2021-11-20 18:10:40|23141.39|23021.39|23144.83|23024.83|23144.83|23024.83|23141.39|23021.39|10
1637431850000|2021-11-20 18:10:50|23144.59|23024.59|23144.24|23024.24|23144.59|23024.59|23143.03|23023.03|10
1637431860000|2021-11-20 18:11:00|23144.6|23024.6|23144.74|23024.74|23146.16|23026.16|23144.6|23024.6|10
1637431870000|2021-11-20 18:11:10|23145.19|23025.19|23145.14|23025.14|23147.07|23027.07|23144.81|23024.81|9
1637431880000|2021-11-20 18:11:20|23145.26|23025.26|23144.94|23024.94|23145.44|23025.44|23144.94|23024.94|10
1637431890000|2021-11-20 18:11:30|23144.77|23024.77|23146.85|23026.85|23147.07|23027.07|23144.77|23024.77|10
1637431900000|2021-11-20 18:11:40|23147.08|23027.08|23147.99|23027.99|23147.99|23027.99|23147.01|23027.01|8
1637431910000|2021-11-20 18:11:50|23148.08|23028.08|23149.27|23029.27|23149.27|23029.27|23147.61|23027.61|9
1637431920000|2021-11-20 18:12:00|23149.05|23029.05|23149.33|23029.33|23149.49|23029.49|23148.85|23028.85|10
1637431930000|2021-11-20 18:12:10|23148.78|23028.78|23148.43|23028.43|23148.82|23028.82|23147.53|23027.53|8
1637431940000|2021-11-20 18:12:20|23148.95|23028.95|23152|23032|23152|23032|23147.9|23027.9|9
1637431950000|2021-11-20 18:12:30|23152.35|23032.35|23158|23038|23158|23038|23151.28|23031.28|10
1637431960000|2021-11-20 18:12:40|23158.17|23038.17|23157.46|23037.46|23159.73|23039.73|23157.46|23037.46|10
1637431970000|2021-11-20 18:12:50|23158.66|23038.66|23160.41|23040.41|23160.41|23040.41|23157.6|23037.6|9
1637431980000|2021-11-20 18:13:00|23159.04|23039.04|23165.03|23045.03|23165.03|23045.03|23159.04|23039.04|10
1637431990000|2021-11-20 18:13:10|23165.81|23045.81|23168.6|23048.6|23168.6|23048.6|23165.77|23045.77|10
1637432000000|2021-11-20 18:13:20|23168.04|23048.04|23167.92|23047.92|23168.5|23048.5|23167.86|23047.86|10
1637432010000|2021-11-20 18:13:30|23167.94|23047.94|23168.01|23048.01|23168.95|23048.95|23167.94|23047.94|9
1637432020000|2021-11-20 18:13:40|23167.68|23047.68|23166.89|23046.89|23167.97|23047.97|23166.57|23046.57|9
1637432030000|2021-11-20 18:13:50|23167.96|23047.96|23166.67|23046.67|23168.02|23048.02|23166.67|23046.67|8
1637432040000|2021-11-20 18:14:00|23167.07|23047.07|23167.82|23047.82|23168.09|23048.09|23166.93|23046.93|10
1637432050000|2021-11-20 18:14:10|23168.11|23048.11|23170.64|23050.64|23171.48|23051.48|23168.11|23048.11|10
1637432060000|2021-11-20 18:14:20|23170.71|23050.71|23176.04|23056.04|23176.04|23056.04|23170.71|23050.71|10
1637432070000|2021-11-20 18:14:30|23177.9|23057.9|23179.85|23059.85|23179.85|23059.85|23177.9|23057.9|9
1637432080000|2021-11-20 18:14:40|23180.01|23060.01|23179.67|23059.67|23181.01|23061.01|23179.67|23059.67|10
1637432090000|2021-11-20 18:14:50|23181.56|23061.56|23182.05|23062.05|23182.05|23062.05|23179.85|23059.85|10
1637432100000|2021-11-20 18:15:00|23183.8|23063.8|23184.52|23064.52|23184.52|23064.52|23183.6|23063.6|8
1637432110000|2021-11-20 18:15:10|23184.08|23064.08|23183.27|23063.27|23186.17|23066.17|23183.27|23063.27|10
1637432120000|2021-11-20 18:15:20|23184.76|23064.76|23184.42|23064.42|23184.87|23064.87|23184.31|23064.31|10
1637432130000|2021-11-20 18:15:30|23184.46|23064.46|23186.08|23066.08|23186.08|23066.08|23183.71|23063.71|9
1637432140000|2021-11-20 18:15:40|23185.65|23065.65|23188.09|23068.09|23188.09|23068.09|23185.65|23065.65|10
1637432150000|2021-11-20 18:15:50|23187.76|23067.76|23191.44|23071.44|23191.44|23071.44|23187.76|23067.76|9
1637432160000|2021-11-20 18:16:00|23191.4|23071.4|23191.3|23071.3|23191.82|23071.82|23191.2|23071.2|10
1637432170000|2021-11-20 18:16:10|23192.41|23072.41|23195.23|23075.23|23195.23|23075.23|23192.27|23072.27|10
1637432180000|2021-11-20 18:16:20|23196.97|23076.97|23198.65|23078.65|23198.65|23078.65|23196.09|23076.09|10
1637432190000|2021-11-20 18:16:30|23199.63|23079.63|23205.93|23085.93|23205.93|23085.93|23199.63|23079.63|10
1637432200000|2021-11-20 18:16:40|23205.21|23085.21|23206.97|23086.97|23207.78|23087.78|23205.21|23085.21|10
1637432210000|2021-11-20 18:16:50|23206.82|23086.82|23208.96|23088.96|23208.96|23088.96|23206.82|23086.82|10
1637432220000|2021-11-20 18:17:00|23208.59|23088.59|23209.79|23089.79|23209.94|23089.94|23208.39|23088.39|9
1637432230000|2021-11-20 18:17:10|23210.31|23090.31|23208.88|23088.88|23210.31|23090.31|23207.76|23087.76|10
1637432240000|2021-11-20 18:17:20|23208.91|23088.91|23211.12|23091.12|23211.12|23091.12|23208.89|23088.89|10
1637432250000|2021-11-20 18:17:30|23211.17|23091.17|23213.2|23093.2|23213.36|23093.36|23211.17|23091.17|9
1637432260000|2021-11-20 18:17:40|23212.57|23092.57|23214.08|23094.08|23214.08|23094.08|23212.09|23092.09|7
1637432270000|2021-11-20 18:17:50|23214.21|23094.21|23218.05|23098.05|23218.05|23098.05|23214.11|23094.11|10
1637432280000|2021-11-20 18:18:00|23218.07|23098.07|23221.44|23101.44|23221.44|23101.44|23218.07|23098.07|10
1637432290000|2021-11-20 18:18:10|23224.54|23104.54|23227.77|23107.77|23227.77|23107.77|23224.54|23104.54|10
1637432300000|2021-11-20 18:18:20|23228.93|23108.93|23238.05|23118.05|23238.05|23118.05|23228.93|23108.93|10
1637432310000|2021-11-20 18:18:30|23239.4|23119.4|23244.49|23124.49|23244.49|23124.49|23239.4|23119.4|10
1637432320000|2021-11-20 18:18:40|23245.05|23125.05|23249.26|23129.26|23249.28|23129.28|23244.19|23124.19|10
1637432330000|2021-11-20 18:18:50|23249.14|23129.14|23265.35|23145.35|23265.35|23145.35|23249.14|23129.14|10
1637432340000|2021-11-20 18:19:00|23266.56|23146.56|23289.13|23169.13|23289.13|23169.13|23266.54|23146.54|10
1637432350000|2021-11-20 18:19:10|23290.84|23170.84|23298.82|23178.82|23298.82|23178.82|23290.29|23170.29|10
1637432360000|2021-11-20 18:19:20|23298.94|23178.94|23297.73|23177.73|23301.35|23181.35|23296.68|23176.68|10
1637432370000|2021-11-20 18:19:30|23298|23178|23307.05|23187.05|23307.71|23187.71|23297.83|23177.83|10
1637432380000|2021-11-20 18:19:40|23308.62|23188.62|23315.05|23195.05|23315.05|23195.05|23308.62|23188.62|10
1637432390000|2021-11-20 18:19:50|23314.53|23194.53|23317.02|23197.02|23317.42|23197.42|23313.77|23193.77|10
1637432400000|2021-11-20 18:20:00|23316.93|23196.93|23315.55|23195.55|23316.93|23196.93|23315.55|23195.55|10
1637432410000|2021-11-20 18:20:10|23315.76|23195.76|23313.46|23193.46|23315.76|23195.76|23312.88|23192.88|10
1637432420000|2021-11-20 18:20:20|23314.13|23194.13|23314.7|23194.7|23315.83|23195.83|23314.11|23194.11|10
1637432430000|2021-11-20 18:20:30|23314.96|23194.96|23319.25|23199.25|23319.38|23199.38|23314.96|23194.96|10
1637432440000|2021-11-20 18:20:40|23318.48|23198.48|23332.03|23212.03|23332.03|23212.03|23317.83|23197.83|9
1637432450000|2021-11-20 18:20:50|23332.01|23212.01|23343.38|23223.38|23343.38|23223.38|23332.01|23212.01|10
1637432460000|2021-11-20 18:21:00|23346.66|23226.66|23367.81|23247.81|23367.81|23247.81|23346.66|23226.66|10
1637432470000|2021-11-20 18:21:10|23367.61|23247.61|23372.41|23252.41|23373.18|23253.18|23367.61|23247.61|10
1637432480000|2021-11-20 18:21:20|23372.59|23252.59|23369.47|23249.47|23372.59|23252.59|23368.26|23248.26|10
1637432490000|2021-11-20 18:21:30|23369.62|23249.62|23370.45|23250.45|23370.9|23250.9|23369.1|23249.1|10
1637432500000|2021-11-20 18:21:40|23370.83|23250.83|23367.36|23247.36|23370.83|23250.83|23367.36|23247.36|10
1637432510000|2021-11-20 18:21:50|23368.23|23248.23|23374.09|23254.09|23374.09|23254.09|23368.2|23248.2|10
1637432520000|2021-11-20 18:22:00|23374.05|23254.05|23378.81|23258.81|23378.81|23258.81|23374.05|23254.05|10
1637432530000|2021-11-20 18:22:10|23378.92|23258.92|23385.33|23265.33|23385.33|23265.33|23378.92|23258.92|10
1637432540000|2021-11-20 18:22:20|23386.6|23266.6|23407.42|23287.42|23407.42|23287.42|23386.33|23266.33|10
1637432550000|2021-11-20 18:22:30|23407.78|23287.78|23440.57|23320.57|23440.57|23320.57|23407.78|23287.78|10
1637432560000|2021-11-20 18:22:40|23441.19|23321.19|23446.7|23326.7|23451.41|23331.41|23441.19|23321.19|10
1637432570000|2021-11-20 18:22:50|23446.38|23326.38|23434.82|23314.82|23446.47|23326.47|23434.82|23314.82|10
1637432580000|2021-11-20 18:23:00|23435.69|23315.69|23440.13|23320.13|23440.13|23320.13|23434.96|23314.96|10
1637432590000|2021-11-20 18:23:10|23439.62|23319.62|23439.36|23319.36|23440.8|23320.8|23436.94|23316.94|10
1637432600000|2021-11-20 18:23:20|23441.1|23321.1|23442.11|23322.11|23442.25|23322.25|23439.97|23319.97|10
1637432610000|2021-11-20 18:23:30|23443.93|23323.93|23451.68|23331.68|23452.03|23332.03|23443.93|23323.93|10
1637432620000|2021-11-20 18:23:40|23454.36|23334.36|23476.07|23356.07|23476.07|23356.07|23454.36|23334.36|10
1637432630000|2021-11-20 18:23:50|23476.17|23356.17|23521.03|23401.03|23521.03|23401.03|23473.97|23353.97|10
1637432640000|2021-11-20 18:24:00|23521.29|23401.29|23539.47|23419.47|23542.69|23422.69|23519.75|23399.75|10
1637432650000|2021-11-20 18:24:10|23538.31|23418.31|23542.63|23422.63|23543.44|23423.44|23531.93|23411.93|10
1637432660000|2021-11-20 18:24:20|23543.74|23423.74|23581.55|23461.55|23582.65|23462.65|23543.74|23423.74|10
1637432670000|2021-11-20 18:24:30|23583.3|23463.3|23598.09|23478.09|23598.09|23478.09|23583.02|23463.02|10
1637432680000|2021-11-20 18:24:40|23599.8|23479.8|23614.23|23494.23|23614.23|23494.23|23597.6|23477.6|10
1637432690000|2021-11-20 18:24:50|23614.75|23494.75|23583.58|23463.58|23614.75|23494.75|23583.58|23463.58|10
1637432700000|2021-11-20 18:25:00|23582.12|23462.12|23582.67|23462.67|23583.09|23463.09|23578.37|23458.37|10
1637432710000|2021-11-20 18:25:10|23586.56|23466.56|23598.45|23478.45|23598.45|23478.45|23586.51|23466.51|10
1637432720000|2021-11-20 18:25:20|23599.29|23479.29|23628.77|23508.77|23628.77|23508.77|23598.65|23478.65|10
1637432730000|2021-11-20 18:25:30|23632.52|23512.52|23647.95|23527.95|23654.66|23534.66|23632.52|23512.52|10
1637432740000|2021-11-20 18:25:40|23646.73|23526.73|23628.72|23508.72|23646.73|23526.73|23628.72|23508.72|10
1637432750000|2021-11-20 18:25:50|23628.17|23508.17|23621.14|23501.14|23628.17|23508.17|23621.14|23501.14|10
1637432760000|2021-11-20 18:26:00|23622.06|23502.06|23635.07|23515.07|23635.07|23515.07|23622.06|23502.06|10
1637432770000|2021-11-20 18:26:10|23634.59|23514.59|23658.76|23538.76|23658.76|23538.76|23634.59|23514.59|10
1637432780000|2021-11-20 18:26:20|23659.92|23539.92|23668.25|23548.25|23668.25|23548.25|23659.92|23539.92|9
1637432790000|2021-11-20 18:26:30|23672.16|23552.16|23682.6|23562.6|23682.6|23562.6|23672.16|23552.16|10
1637432800000|2021-11-20 18:26:40|23684.31|23564.31|23687.31|23567.31|23689.25|23569.25|23684.31|23564.31|10
1637432810000|2021-11-20 18:26:50|23688|23568|23697.81|23577.81|23697.81|23577.81|23686.06|23566.06|10
1637432820000|2021-11-20 18:27:00|23697.91|23577.91|23704.14|23584.14|23706|23586|23697.91|23577.91|10
1637432830000|2021-11-20 18:27:10|23704.65|23584.65|23701.95|23581.95|23705.54|23585.54|23700.13|23580.13|10
1637432840000|2021-11-20 18:27:20|23701.88|23581.88|23719.45|23599.45|23719.45|23599.45|23701.88|23581.88|10
1637432850000|2021-11-20 18:27:30|23720.27|23600.27|23719.44|23599.44|23721.96|23601.96|23716.18|23596.18|10
1637432860000|2021-11-20 18:27:40|23721.73|23601.73|23726.1|23606.1|23728.16|23608.16|23721.73|23601.73|10
1637432870000|2021-11-20 18:27:50|23725.59|23605.59|23718.59|23598.59|23725.59|23605.59|23717.96|23597.96|10
1637432880000|2021-11-20 18:28:00|23717.79|23597.79|23721.63|23601.63|23721.71|23601.71|23715.17|23595.17|10
1637432890000|2021-11-20 18:28:10|23722.91|23602.91|23734.36|23614.36|23734.87|23614.87|23722.91|23602.91|10
1637432900000|2021-11-20 18:28:20|23733.94|23613.94|23737.84|23617.84|23738.19|23618.19|23733.31|23613.31|10
1637432910000|2021-11-20 18:28:30|23738.1|23618.1|23742.09|23622.09|23742.09|23622.09|23738.1|23618.1|10
1637432920000|2021-11-20 18:28:40|23742.15|23622.15|23747.28|23627.28|23747.28|23627.28|23742.15|23622.15|10
1637432930000|2021-11-20 18:28:50|23746.67|23626.67|23738.66|23618.66|23746.67|23626.67|23738.66|23618.66|10
1637432940000|2021-11-20 18:29:00|23735.44|23615.44|23718.59|23598.59|23735.44|23615.44|23718.59|23598.59|10
1637432950000|2021-11-20 18:29:10|23717.13|23597.13|23710.34|23590.34|23717.13|23597.13|23709.74|23589.74|10
1637432960000|2021-11-20 18:29:20|23710.21|23590.21|23714.4|23594.4|23714.58|23594.58|23710.21|23590.21|10
1637432970000|2021-11-20 18:29:30|23714.91|23594.91|23716.73|23596.73|23719.17|23599.17|23714.91|23594.91|9
1637432980000|2021-11-20 18:29:40|23717.65|23597.65|23733.55|23613.55|23733.55|23613.55|23717.65|23597.65|10
1637432990000|2021-11-20 18:29:50|23733.01|23613.01|23741.82|23621.82|23741.82|23621.82|23733.01|23613.01|10
1637433000000|2021-11-20 18:30:00|23743.08|23623.08|23753.62|23633.62|23753.62|23633.62|23740.87|23620.87|9
1637433010000|2021-11-20 18:30:10|23754.71|23634.71|23757.45|23637.45|23759.99|23639.99|23754.71|23634.71|10
1637433020000|2021-11-20 18:30:20|23756.3|23636.3|23760.44|23640.44|23760.44|23640.44|23755.45|23635.45|10
1637433030000|2021-11-20 18:30:30|23758.79|23638.79|23766.7|23646.7|23766.7|23646.7|23758.79|23638.79|10
1637433040000|2021-11-20 18:30:40|23765.53|23645.53|23770.75|23650.75|23771.65|23651.65|23765.53|23645.53|10
1637433050000|2021-11-20 18:30:50|23770.81|23650.81|23774.72|23654.72|23774.72|23654.72|23770.81|23650.81|10
1637433060000|2021-11-20 18:31:00|23774.88|23654.88|23766.69|23646.69|23774.88|23654.88|23766.69|23646.69|9
1637433070000|2021-11-20 18:31:10|23766|23646|23768.2|23648.2|23768.66|23648.66|23764.72|23644.72|10
1637433080000|2021-11-20 18:31:20|23766.84|23646.84|23759.59|23639.59|23766.84|23646.84|23759.59|23639.59|10
1637433090000|2021-11-20 18:31:30|23758.42|23638.42|23756.31|23636.31|23758.42|23638.42|23752.89|23632.89|10
1637433100000|2021-11-20 18:31:40|23755.77|23635.77|23742.89|23622.89|23756.62|23636.62|23742.89|23622.89|10
1637433110000|2021-11-20 18:31:50|23741.8|23621.8|23737.29|23617.29|23742.87|23622.87|23736.09|23616.09|10
1637433120000|2021-11-20 18:32:00|23737.99|23617.99|23737.3|23617.3|23737.99|23617.99|23736.05|23616.05|10
1637433130000|2021-11-20 18:32:10|23737.26|23617.26|23737.04|23617.04|23738.73|23618.73|23735.71|23615.71|10
1637433140000|2021-11-20 18:32:20|23736.8|23616.8|23738.15|23618.15|23738.81|23618.81|23736.8|23616.8|10
1637433150000|2021-11-20 18:32:30|23737.23|23617.23|23735.56|23615.56|23737.63|23617.63|23734.91|23614.91|10
1637433160000|2021-11-20 18:32:40|23734.71|23614.71|23733.93|23613.93|23734.71|23614.71|23733.22|23613.22|10
1637433170000|2021-11-20 18:32:50|23733.95|23613.95|23734.01|23614.01|23734.01|23614.01|23732.37|23612.37|10
1637433180000|2021-11-20 18:33:00|23733.76|23613.76|23725.62|23605.62|23733.76|23613.76|23725.62|23605.62|10
1637433190000|2021-11-20 18:33:10|23724.11|23604.11|23717.77|23597.77|23724.11|23604.11|23717.77|23597.77|10
1637433200000|2021-11-20 18:33:20|23716.46|23596.46|23701.8|23581.8|23716.46|23596.46|23701.8|23581.8|10
1637433210000|2021-11-20 18:33:30|23701.46|23581.46|23697.96|23577.96|23701.46|23581.46|23697.96|23577.96|10
1637433220000|2021-11-20 18:33:40|23697.83|23577.83|23696.02|23576.02|23697.83|23577.83|23696.02|23576.02|9
1637433230000|2021-11-20 18:33:50|23695.68|23575.68|23682.84|23562.84|23695.68|23575.68|23682.84|23562.84|10
1637433240000|2021-11-20 18:34:00|23680.49|23560.49|23668.98|23548.98|23680.49|23560.49|23668.98|23548.98|10
1637433250000|2021-11-20 18:34:10|23669.07|23549.07|23661.53|23541.53|23669.07|23549.07|23661.53|23541.53|10
1637433260000|2021-11-20 18:34:20|23661.03|23541.03|23654.28|23534.28|23661.26|23541.26|23654.28|23534.28|9
1637433270000|2021-11-20 18:34:30|23652.8|23532.8|23650.16|23530.16|23652.8|23532.8|23650.16|23530.16|10
1637433280000|2021-11-20 18:34:40|23650.27|23530.27|23646.59|23526.59|23650.27|23530.27|23646.59|23526.59|10
1637433290000|2021-11-20 18:34:50|23646.37|23526.37|23635.53|23515.53|23647.16|23527.16|23635.53|23515.53|10
1637433300000|2021-11-20 18:35:00|23635.93|23515.93|23629.93|23509.93|23635.93|23515.93|23629.93|23509.93|10
1637433310000|2021-11-20 18:35:10|23628.32|23508.32|23620.2|23500.2|23628.32|23508.32|23620.15|23500.15|10
1637433320000|2021-11-20 18:35:20|23620|23500|23611.42|23491.42|23620|23500|23611.38|23491.38|10
1637433330000|2021-11-20 18:35:30|23610.63|23490.63|23618.56|23498.56|23618.56|23498.56|23610.63|23490.63|9
1637433340000|2021-11-20 18:35:40|23618.81|23498.81|23629.94|23509.94|23629.94|23509.94|23618.81|23498.81|10
1637433350000|2021-11-20 18:35:50|23630.61|23510.61|23646.75|23526.75|23646.75|23526.75|23630.27|23510.27|10
1637433360000|2021-11-20 18:36:00|23648.01|23528.01|23661.92|23541.92|23662.48|23542.48|23648.01|23528.01|10
1637433370000|2021-11-20 18:36:10|23662.18|23542.18|23677.37|23557.37|23677.37|23557.37|23662.18|23542.18|10
1637433380000|2021-11-20 18:36:20|23677.06|23557.06|23676.33|23556.33|23680.47|23560.47|23676.33|23556.33|10
1637433390000|2021-11-20 18:36:30|23674.99|23554.99|23666.96|23546.96|23674.99|23554.99|23665.1|23545.1|10
1637433400000|2021-11-20 18:36:40|23663.63|23543.63|23658.33|23538.33|23663.63|23543.63|23658.11|23538.11|10
1637433410000|2021-11-20 18:36:50|23658.49|23538.49|23654.88|23534.88|23658.49|23538.49|23654.88|23534.88|10
1637433420000|2021-11-20 18:37:00|23655.35|23535.35|23665.4|23545.4|23665.4|23545.4|23654.49|23534.49|10
1637433430000|2021-11-20 18:37:10|23665.93|23545.93|23669.11|23549.11|23669.11|23549.11|23665.23|23545.23|10
1637433440000|2021-11-20 18:37:20|23668.76|23548.76|23671.53|23551.53|23671.67|23551.67|23668.76|23548.76|9
1637433450000|2021-11-20 18:37:30|23671.02|23551.02|23669.53|23549.53|23673.16|23553.16|23669.53|23549.53|10
1637433460000|2021-11-20 18:37:40|23669.71|23549.71|23668.59|23548.59|23672.27|23552.27|23668.59|23548.59|9
1637433470000|2021-11-20 18:37:50|23668.51|23548.51|23670.39|23550.39|23670.39|23550.39|23668.31|23548.31|10
1637433480000|2021-11-20 18:38:00|23671.17|23551.17|23676.14|23556.14|23676.14|23556.14|23670.24|23550.24|10
1637433490000|2021-11-20 18:38:10|23676.38|23556.38|23673.68|23553.68|23676.38|23556.38|23673.68|23553.68|10
1637433500000|2021-11-20 18:38:20|23674.11|23554.11|23673.6|23553.6|23674.49|23554.49|23672.58|23552.58|9
1637433510000|2021-11-20 18:38:30|23673.95|23553.95|23677.44|23557.44|23677.44|23557.44|23673.95|23553.95|10
1637433520000|2021-11-20 18:38:40|23678.63|23558.63|23680.17|23560.17|23680.17|23560.17|23678.38|23558.38|10
1637433530000|2021-11-20 18:38:50|23679.68|23559.68|23679.33|23559.33|23682.03|23562.03|23679.14|23559.14|10
1637433540000|2021-11-20 18:39:00|23678.61|23558.61|23678.81|23558.81|23679.92|23559.92|23677.97|23557.97|10
1637433550000|2021-11-20 18:39:10|23678.78|23558.78|23678.15|23558.15|23679.49|23559.49|23677.97|23557.97|9
1637433560000|2021-11-20 18:39:20|23678.25|23558.25|23677.51|23557.51|23678.52|23558.52|23677.27|23557.27|10
1637433570000|2021-11-20 18:39:30|23677.46|23557.46|23680.01|23560.01|23680.36|23560.36|23677.23|23557.23|10
1637433580000|2021-11-20 18:39:40|23681.34|23561.34|23684.85|23564.85|23685.89|23565.89|23681.34|23561.34|10
1637433590000|2021-11-20 18:39:50|23685.08|23565.08|23683.4|23563.4|23685.09|23565.09|23683.4|23563.4|10
1637433600000|2021-11-20 18:40:00|23683.86|23563.86|23688.22|23568.22|23688.22|23568.22|23683.86|23563.86|10
1637433610000|2021-11-20 18:40:10|23687.92|23567.92|23697.84|23577.84|23697.84|23577.84|23687.84|23567.84|10
1637433620000|2021-11-20 18:40:20|23698.65|23578.65|23705.76|23585.76|23705.76|23585.76|23698.65|23578.65|10
1637433630000|2021-11-20 18:40:30|23705.97|23585.97|23713.43|23593.43|23713.43|23593.43|23705.96|23585.96|9
1637433640000|2021-11-20 18:40:40|23715.64|23595.64|23717.5|23597.5|23717.66|23597.66|23715.42|23595.42|8
1637433650000|2021-11-20 18:40:50|23717.14|23597.14|23717.83|23597.83|23717.84|23597.84|23716.99|23596.99|9
1637433660000|2021-11-20 18:41:00|23718.77|23598.77|23717.85|23597.85|23719.6|23599.6|23716.84|23596.84|10
1637433670000|2021-11-20 18:41:10|23718.02|23598.02|23723.27|23603.27|23723.27|23603.27|23718.02|23598.02|10
1637433680000|2021-11-20 18:41:20|23725.27|23605.27|23736.25|23616.25|23736.25|23616.25|23725.27|23605.27|10
1637433690000|2021-11-20 18:41:30|23735.68|23615.68|23738.4|23618.4|23738.4|23618.4|23735.68|23615.68|10
1637433700000|2021-11-20 18:41:40|23739.12|23619.12|23750.16|23630.16|23751.18|23631.18|23739.12|23619.12|10
1637433710000|2021-11-20 18:41:50|23746.56|23626.56|23753.15|23633.15|23753.21|23633.21|23746.56|23626.56|10
1637433720000|2021-11-20 18:42:00|23752.37|23632.37|23745.15|23625.15|23752.37|23632.37|23745.15|23625.15|10
1637433730000|2021-11-20 18:42:10|23744.69|23624.69|23761.19|23641.19|23761.19|23641.19|23744.69|23624.69|10
1637433740000|2021-11-20 18:42:20|23761.84|23641.84|23766.68|23646.68|23767.17|23647.17|23761.84|23641.84|10
1637433750000|2021-11-20 18:42:30|23766.88|23646.88|23767.6|23647.6|23768.51|23648.51|23765.99|23645.99|10
1637433760000|2021-11-20 18:42:40|23767.77|23647.77|23773.15|23653.15|23773.15|23653.15|23767.71|23647.71|10
1637433770000|2021-11-20 18:42:50|23773.03|23653.03|23789.8|23669.8|23789.8|23669.8|23773.03|23653.03|10
1637433780000|2021-11-20 18:43:00|23791.98|23671.98|23793.64|23673.64|23794.72|23674.72|23791.98|23671.98|10
1637433790000|2021-11-20 18:43:10|23794.51|23674.51|23802.44|23682.44|23802.44|23682.44|23794.51|23674.51|10
1637433800000|2021-11-20 18:43:20|23802.71|23682.71|23806.62|23686.62|23806.62|23686.62|23801.59|23681.59|10
1637433810000|2021-11-20 18:43:30|23806.23|23686.23|23803.67|23683.67|23807.75|23687.75|23802.59|23682.59|10
1637433820000|2021-11-20 18:43:40|23803.02|23683.02|23801.62|23681.62|23804.28|23684.28|23801.24|23681.24|10
1637433830000|2021-11-20 18:43:50|23802.56|23682.56|23805.55|23685.55|23805.55|23685.55|23802.33|23682.33|10
1637433840000|2021-11-20 18:44:00|23804.33|23684.33|23802.29|23682.29|23805.21|23685.21|23802.29|23682.29|9
1637433850000|2021-11-20 18:44:10|23802.5|23682.5|23809.01|23689.01|23809.72|23689.72|23802.5|23682.5|10
1637433860000|2021-11-20 18:44:20|23811.58|23691.58|23809.43|23689.43|23811.61|23691.61|23808.88|23688.88|10
1637433870000|2021-11-20 18:44:30|23808.07|23688.07|23803.82|23683.82|23808.4|23688.4|23803.06|23683.06|10
1637433880000|2021-11-20 18:44:40|23802.03|23682.03|23787.67|23667.67|23802.03|23682.03|23787.67|23667.67|10
1637433890000|2021-11-20 18:44:50|23787.88|23667.88|23784.7|23664.7|23787.88|23667.88|23784.7|23664.7|10
1637433900000|2021-11-20 18:45:00|23784.63|23664.63|23781.07|23661.07|23784.63|23664.63|23781.07|23661.07|10
1637433910000|2021-11-20 18:45:10|23782.46|23662.46|23793.4|23673.4|23793.4|23673.4|23782.46|23662.46|10
1637433920000|2021-11-20 18:45:20|23793.95|23673.95|23802.06|23682.06|23802.06|23682.06|23793.95|23673.95|9
1637433930000|2021-11-20 18:45:30|23802.96|23682.96|23812.72|23692.72|23812.72|23692.72|23802.58|23682.58|10
1637433940000|2021-11-20 18:45:40|23815.6|23695.6|23824.11|23704.11|23824.11|23704.11|23815.6|23695.6|10
1637433950000|2021-11-20 18:45:50|23823.9|23703.9|23827.89|23707.89|23827.89|23707.89|23823.9|23703.9|10
1637433960000|2021-11-20 18:46:00|23827.07|23707.07|23820.03|23700.03|23827.44|23707.44|23820.03|23700.03|10
1637433970000|2021-11-20 18:46:10|23819.81|23699.81|23814.32|23694.32|23819.95|23699.95|23814.32|23694.32|10
1637433980000|2021-11-20 18:46:20|23814.57|23694.57|23819.42|23699.42|23821.82|23701.82|23814.57|23694.57|10
1637433990000|2021-11-20 18:46:30|23819.95|23699.95|23823.76|23703.76|23823.76|23703.76|23819.95|23699.95|10
1637434000000|2021-11-20 18:46:40|23823.47|23703.47|23823.77|23703.77|23824.62|23704.62|23823.41|23703.41|10
1637434010000|2021-11-20 18:46:50|23824.1|23704.1|23821.29|23701.29|23824.1|23704.1|23821.29|23701.29|10
1637434020000|2021-11-20 18:47:00|23820.88|23700.88|23820.03|23700.03|23821.23|23701.23|23820.03|23700.03|10
1637434030000|2021-11-20 18:47:10|23819.99|23699.99|23810.2|23690.2|23819.99|23699.99|23810.2|23690.2|10
1637434040000|2021-11-20 18:47:20|23809.75|23689.75|23808.16|23688.16|23809.75|23689.75|23807.18|23687.18|10
1637434050000|2021-11-20 18:47:30|23807.92|23687.92|23805.56|23685.56|23807.92|23687.92|23803.81|23683.81|10
1637434060000|2021-11-20 18:47:40|23806.32|23686.32|23811.14|23691.14|23811.14|23691.14|23806.18|23686.18|10
1637434070000|2021-11-20 18:47:50|23814.21|23694.21|23815.92|23695.92|23816.81|23696.81|23814.21|23694.21|10
1637434080000|2021-11-20 18:48:00|23816.21|23696.21|23813.01|23693.01|23816.21|23696.21|23812.79|23692.79|10
1637434090000|2021-11-20 18:48:10|23812.13|23692.13|23806.68|23686.68|23812.13|23692.13|23806.68|23686.68|10
1637434100000|2021-11-20 18:48:20|23806.47|23686.47|23798.51|23678.51|23806.47|23686.47|23798.51|23678.51|10
1637434110000|2021-11-20 18:48:30|23799.02|23679.02|23798.23|23678.23|23799.91|23679.91|23797.87|23677.87|10
1637434120000|2021-11-20 18:48:40|23798.01|23678.01|23802.67|23682.67|23802.67|23682.67|23797.62|23677.62|10
1637434130000|2021-11-20 18:48:50|23804.3|23684.3|23797.14|23677.14|23804.3|23684.3|23797.14|23677.14|10
1637434140000|2021-11-20 18:49:00|23797.34|23677.34|23788.75|23668.75|23797.84|23677.84|23788.75|23668.75|10
1637434150000|2021-11-20 18:49:10|23781.93|23661.93|23777.41|23657.41|23781.94|23661.94|23777.41|23657.41|10
1637434160000|2021-11-20 18:49:20|23777.45|23657.45|23772.2|23652.2|23777.52|23657.52|23772.2|23652.2|10
1637434170000|2021-11-20 18:49:30|23771.86|23651.86|23775|23655|23776.42|23656.42|23771.86|23651.86|9
1637434180000|2021-11-20 18:49:40|23774.01|23654.01|23774.83|23654.83|23776.38|23656.38|23774.01|23654.01|10
1637434190000|2021-11-20 18:49:50|23773.47|23653.47|23776.6|23656.6|23776.6|23656.6|23773.39|23653.39|10
1637434200000|2021-11-20 18:50:00|23776.66|23656.66|23779.59|23659.59|23781.3|23661.3|23776.37|23656.37|10
1637434210000|2021-11-20 18:50:10|23778.52|23658.52|23774.58|23654.58|23778.69|23658.69|23774.58|23654.58|10
1637434220000|2021-11-20 18:50:20|23773.02|23653.02|23770.15|23650.15|23773.02|23653.02|23767.56|23647.56|10
1637434230000|2021-11-20 18:50:30|23769.34|23649.34|23772.79|23652.79|23773.16|23653.16|23768.36|23648.36|10
1637434240000|2021-11-20 18:50:40|23773.72|23653.72|23775.04|23655.04|23775.04|23655.04|23773.22|23653.22|10
1637434250000|2021-11-20 18:50:50|23774.89|23654.89|23772.62|23652.62|23775.76|23655.76|23772.62|23652.62|10
1637434260000|2021-11-20 18:51:00|23771.77|23651.77|23774.2|23654.2|23774.2|23654.2|23771.77|23651.77|10
1637434270000|2021-11-20 18:51:10|23774.21|23654.21|23775.14|23655.14|23775.44|23655.44|23774.21|23654.21|8
1637434280000|2021-11-20 18:51:20|23775.71|23655.71|23779.07|23659.07|23779.32|23659.32|23775.71|23655.71|9
1637434290000|2021-11-20 18:51:30|23779.48|23659.48|23780.43|23660.43|23781.82|23661.82|23779.48|23659.48|10
1637434300000|2021-11-20 18:51:40|23780.01|23660.01|23777.29|23657.29|23780.99|23660.99|23777.09|23657.09|9
1637434310000|2021-11-20 18:51:50|23777.08|23657.08|23771.55|23651.55|23777.08|23657.08|23771.17|23651.17|10
1637434320000|2021-11-20 18:52:00|23771.29|23651.29|23776.96|23656.96|23778.24|23658.24|23771.29|23651.29|10
1637434330000|2021-11-20 18:52:10|23777.31|23657.31|23778.12|23658.12|23778.85|23658.85|23777.31|23657.31|9
1637434340000|2021-11-20 18:52:20|23778.41|23658.41|23781.49|23661.49|23782.23|23662.23|23778.41|23658.41|10
1637434350000|2021-11-20 18:52:30|23781.61|23661.61|23784.28|23664.28|23784.28|23664.28|23781.61|23661.61|10
1637434360000|2021-11-20 18:52:40|23784.91|23664.91|23790.21|23670.21|23791.11|23671.11|23784.91|23664.91|10
1637434370000|2021-11-20 18:52:50|23791.16|23671.16|23789.22|23669.22|23791.88|23671.88|23789.22|23669.22|8
1637434380000|2021-11-20 18:53:00|23788.44|23668.44|23791.65|23671.65|23791.83|23671.83|23788.2|23668.2|10
1637434390000|2021-11-20 18:53:10|23792.01|23672.01|23802.31|23682.31|23802.31|23682.31|23792.01|23672.01|10
1637434400000|2021-11-20 18:53:20|23802.85|23682.85|23807.51|23687.51|23807.51|23687.51|23802.3|23682.3|10
1637434410000|2021-11-20 18:53:30|23807.57|23687.57|23806.71|23686.71|23808.48|23688.48|23806.71|23686.71|10
1637434420000|2021-11-20 18:53:40|23806.7|23686.7|23807.77|23687.77|23807.77|23687.77|23804.95|23684.95|10
1637434430000|2021-11-20 18:53:50|23807.78|23687.78|23809.67|23689.67|23811.55|23691.55|23807.78|23687.78|9
1637434440000|2021-11-20 18:54:00|23810.07|23690.07|23813.7|23693.7|23813.7|23693.7|23810.07|23690.07|10
1637434450000|2021-11-20 18:54:10|23813.25|23693.25|23814.36|23694.36|23814.64|23694.64|23813.09|23693.09|10
1637434460000|2021-11-20 18:54:20|23813.58|23693.58|23819.3|23699.3|23819.3|23699.3|23813.58|23693.58|10
1637434470000|2021-11-20 18:54:30|23819.89|23699.89|23814.04|23694.04|23820.14|23700.14|23813.97|23693.97|10
1637434480000|2021-11-20 18:54:40|23813.04|23693.04|23812.51|23692.51|23813.53|23693.53|23812.14|23692.14|10
1637434490000|2021-11-20 18:54:50|23811.73|23691.73|23812.38|23692.38|23812.38|23692.38|23810.62|23690.62|10
1637434500000|2021-11-20 18:55:00|23811.72|23691.72|23812.93|23692.93|23812.93|23692.93|23810.92|23690.92|10
1637434510000|2021-11-20 18:55:10|23814.24|23694.24|23816.89|23696.89|23816.91|23696.91|23814.24|23694.24|10
1637434520000|2021-11-20 18:55:20|23816.34|23696.34|23813.67|23693.67|23816.34|23696.34|23813.33|23693.33|10
1637434530000|2021-11-20 18:55:30|23812.35|23692.35|23811.07|23691.07|23812.45|23692.45|23811.07|23691.07|10
1637434540000|2021-11-20 18:55:40|23810.42|23690.42|23808.22|23688.22|23810.42|23690.42|23808.02|23688.02|10
1637434550000|2021-11-20 18:55:50|23808.96|23688.96|23810.22|23690.22|23811.6|23691.6|23808.92|23688.92|10
1637434560000|2021-11-20 18:56:00|23811.42|23691.42|23807.84|23687.84|23811.42|23691.42|23807.69|23687.69|9
1637434570000|2021-11-20 18:56:10|23807.78|23687.78|23806.3|23686.3|23807.78|23687.78|23805.75|23685.75|10
1637434580000|2021-11-20 18:56:20|23807.44|23687.44|23804.12|23684.12|23807.44|23687.44|23804.12|23684.12|10
1637434590000|2021-11-20 18:56:30|23804.08|23684.08|23801.66|23681.66|23804.08|23684.08|23801.58|23681.58|10
1637434600000|2021-11-20 18:56:40|23801.94|23681.94|23802.09|23682.09|23802.42|23682.42|23801.69|23681.69|10
1637434610000|2021-11-20 18:56:50|23802.57|23682.57|23800.69|23680.69|23802.81|23682.81|23800.69|23680.69|10
1637434620000|2021-11-20 18:57:00|23801.39|23681.39|23803.81|23683.81|23804.52|23684.52|23801.39|23681.39|8
1637434630000|2021-11-20 18:57:10|23805.22|23685.22|23806.53|23686.53|23806.59|23686.59|23804.57|23684.57|10
1637434640000|2021-11-20 18:57:20|23807.13|23687.13|23810.06|23690.06|23810.06|23690.06|23807.05|23687.05|10
1637434650000|2021-11-20 18:57:30|23810.31|23690.31|23812.21|23692.21|23812.21|23692.21|23809.69|23689.69|10
1637434660000|2021-11-20 18:57:40|23811.06|23691.06|23809.11|23689.11|23811.06|23691.06|23809.11|23689.11|10
1637434670000|2021-11-20 18:57:50|23808.99|23688.99|23807.85|23687.85|23808.99|23688.99|23807.85|23687.85|10
1637434680000|2021-11-20 18:58:00|23808.02|23688.02|23802.1|23682.1|23808.02|23688.02|23801.96|23681.96|9
1637434690000|2021-11-20 18:58:10|23802|23682|23798.4|23678.4|23802|23682|23794.97|23674.97|10
1637434700000|2021-11-20 18:58:20|23797.56|23677.56|23798.13|23678.13|23799.54|23679.54|23797.19|23677.19|10
1637434710000|2021-11-20 18:58:30|23798.2|23678.2|23795.28|23675.28|23798.2|23678.2|23795.28|23675.28|10
1637434720000|2021-11-20 18:58:40|23793.99|23673.99|23792.8|23672.8|23794.59|23674.59|23792.65|23672.65|9
1637434730000|2021-11-20 18:58:50|23792.42|23672.42|23793.8|23673.8|23794.02|23674.02|23791.46|23671.46|9
1637434740000|2021-11-20 18:59:00|23793.73|23673.73|23792.28|23672.28|23793.85|23673.85|23792.28|23672.28|10
1637434750000|2021-11-20 18:59:10|23791.48|23671.48|23788.77|23668.77|23791.48|23671.48|23788.77|23668.77|10
1637434760000|2021-11-20 18:59:20|23788.1|23668.1|23786.68|23666.68|23790.09|23670.09|23786.6|23666.6|10
1637434770000|2021-11-20 18:59:30|23786.78|23666.78|23780.14|23660.14|23786.78|23666.78|23780.14|23660.14|10
1637434780000|2021-11-20 18:59:40|23775.17|23655.17|23767.8|23647.8|23775.17|23655.17|23767.8|23647.8|10
1637434790000|2021-11-20 18:59:50|23766.92|23646.92|23767.93|23647.93|23767.93|23647.93|23766.78|23646.78|10
1637434800000|2021-11-20 19:00:00|23768.5|23648.5|23780.35|23660.35|23780.35|23660.35|23768.5|23648.5|10
1637434810000|2021-11-20 19:00:10|23782.95|23662.95|23799.19|23679.19|23799.19|23679.19|23782.95|23662.95|10
1637434820000|2021-11-20 19:00:20|23799.85|23679.85|23806.96|23686.96|23808.59|23688.59|23799.85|23679.85|10
1637434830000|2021-11-20 19:00:30|23806.22|23686.22|23803.7|23683.7|23806.65|23686.65|23802.32|23682.32|10
1637434840000|2021-11-20 19:00:40|23802.84|23682.84|23795.05|23675.05|23802.84|23682.84|23795.05|23675.05|10
1637434850000|2021-11-20 19:00:50|23794.01|23674.01|23794|23674|23795.57|23675.57|23793.2|23673.2|10
1637434860000|2021-11-20 19:01:00|23793.9|23673.9|23794.11|23674.11|23794.51|23674.51|23793.68|23673.68|9
1637434870000|2021-11-20 19:01:10|23794.04|23674.04|23797.37|23677.37|23797.37|23677.37|23793.73|23673.73|10
1637434880000|2021-11-20 19:01:20|23798.9|23678.9|23802.06|23682.06|23802.06|23682.06|23798.9|23678.9|10
1637434890000|2021-11-20 19:01:30|23802.18|23682.18|23803.5|23683.5|23804.02|23684.02|23802.18|23682.18|10
1637434900000|2021-11-20 19:01:40|23803.59|23683.59|23807.33|23687.33|23807.71|23687.71|23803.59|23683.59|10
1637434910000|2021-11-20 19:01:50|23807.74|23687.74|23807.07|23687.07|23808.57|23688.57|23806.78|23686.78|10
1637434920000|2021-11-20 19:02:00|23805.12|23685.12|23798.52|23678.52|23805.12|23685.12|23798.52|23678.52|10
1637434930000|2021-11-20 19:02:10|23798.2|23678.2|23788.38|23668.38|23798.2|23678.2|23788.38|23668.38|10
1637434940000|2021-11-20 19:02:20|23785.75|23665.75|23778.58|23658.58|23785.75|23665.75|23778.58|23658.58|10
1637434950000|2021-11-20 19:02:30|23778.15|23658.15|23768.6|23648.6|23778.15|23658.15|23768.6|23648.6|10
1637434960000|2021-11-20 19:02:40|23765.88|23645.88|23760.84|23640.84|23765.88|23645.88|23760.84|23640.84|10
1637434970000|2021-11-20 19:02:50|23761.08|23641.08|23754.25|23634.25|23761.08|23641.08|23754.25|23634.25|10
1637434980000|2021-11-20 19:03:00|23754.43|23634.43|23754.4|23634.4|23754.43|23634.43|23749.11|23629.11|9
1637434990000|2021-11-20 19:03:10|23754.95|23634.95|23757.23|23637.23|23757.25|23637.25|23753.88|23633.88|10
1637435000000|2021-11-20 19:03:20|23758.06|23638.06|23759.03|23639.03|23759.75|23639.75|23758.06|23638.06|10
1637435010000|2021-11-20 19:03:30|23758.8|23638.8|23761.67|23641.67|23762.14|23642.14|23758.8|23638.8|10
1637435020000|2021-11-20 19:03:40|23762.09|23642.09|23753.46|23633.46|23762.09|23642.09|23753.46|23633.46|10
1637435030000|2021-11-20 19:03:50|23752.33|23632.33|23751.83|23631.83|23752.33|23632.33|23750.01|23630.01|10
1637435040000|2021-11-20 19:04:00|23751.66|23631.66|23753.12|23633.12|23753.92|23633.92|23751.66|23631.66|9
1637435050000|2021-11-20 19:04:10|23752.6|23632.6|23751.79|23631.79|23753.54|23633.54|23751.79|23631.79|10
1637435060000|2021-11-20 19:04:20|23751.41|23631.41|23751.07|23631.07|23751.58|23631.58|23750.46|23630.46|10
1637435070000|2021-11-20 19:04:30|23752.1|23632.1|23752.04|23632.04|23752.58|23632.58|23751.41|23631.41|10
1637435080000|2021-11-20 19:04:40|23750.75|23630.75|23751.2|23631.2|23751.2|23631.2|23748.66|23628.66|10
1637435090000|2021-11-20 19:04:50|23751.06|23631.06|23749.88|23629.88|23751.96|23631.96|23749.68|23629.68|10
1637435100000|2021-11-20 19:05:00|23749.86|23629.86|23751.76|23631.76|23752.03|23632.03|23749.86|23629.86|10
1637435110000|2021-11-20 19:05:10|23751.87|23631.87|23755.9|23635.9|23755.9|23635.9|23751.62|23631.62|10
1637435120000|2021-11-20 19:05:20|23756.35|23636.35|23757.36|23637.36|23758.46|23638.46|23756.35|23636.35|9
1637435130000|2021-11-20 19:05:30|23758.05|23638.05|23756.23|23636.23|23758.15|23638.15|23755.98|23635.98|10
1637435140000|2021-11-20 19:05:40|23756.44|23636.44|23758.21|23638.21|23758.85|23638.85|23755.73|23635.73|9
1637435150000|2021-11-20 19:05:50|23757.34|23637.34|23761.91|23641.91|23761.91|23641.91|23757.34|23637.34|10
1637435160000|2021-11-20 19:06:00|23763.95|23643.95|23768.51|23648.51|23768.97|23648.97|23763.42|23643.42|10
1637435170000|2021-11-20 19:06:10|23769.54|23649.54|23771.43|23651.43|23772.67|23652.67|23769.52|23649.52|10
1637435180000|2021-11-20 19:06:20|23771.41|23651.41|23771.33|23651.33|23772.07|23652.07|23770.24|23650.24|10
1637435190000|2021-11-20 19:06:30|23771.92|23651.92|23771.55|23651.55|23771.92|23651.92|23770.97|23650.97|9
1637435200000|2021-11-20 19:06:40|23771.77|23651.77|23772.15|23652.15|23773.29|23653.29|23771.77|23651.77|10
1637435210000|2021-11-20 19:06:50|23772.31|23652.31|23773.5|23653.5|23773.5|23653.5|23771.56|23651.56|10
1637435220000|2021-11-20 19:07:00|23773.64|23653.64|23775.15|23655.15|23775.21|23655.21|23772.85|23652.85|10
1637435230000|2021-11-20 19:07:10|23774.7|23654.7|23771.2|23651.2|23774.8|23654.8|23771.2|23651.2|10
1637435240000|2021-11-20 19:07:20|23770.48|23650.48|23769.01|23649.01|23770.48|23650.48|23768.56|23648.56|10
1637435250000|2021-11-20 19:07:30|23768.69|23648.69|23765.78|23645.78|23768.94|23648.94|23765.78|23645.78|10
1637435260000|2021-11-20 19:07:40|23766.07|23646.07|23766.38|23646.38|23766.49|23646.49|23765.21|23645.21|10
1637435270000|2021-11-20 19:07:50|23766.02|23646.02|23766.61|23646.61|23766.9|23646.9|23766.02|23646.02|9
1637435280000|2021-11-20 19:08:00|23766.82|23646.82|23766.06|23646.06|23766.82|23646.82|23766.05|23646.05|9
1637435290000|2021-11-20 19:08:10|23766.22|23646.22|23765.45|23645.45|23766.32|23646.32|23765.45|23645.45|10
1637435300000|2021-11-20 19:08:20|23766.53|23646.53|23769.23|23649.23|23769.23|23649.23|23766.53|23646.53|10
1637435310000|2021-11-20 19:08:30|23768.92|23648.92|23765.93|23645.93|23768.92|23648.92|23765.84|23645.84|10
1637435320000|2021-11-20 19:08:40|23765.63|23645.63|23764.05|23644.05|23765.63|23645.63|23764.04|23644.04|9
1637435330000|2021-11-20 19:08:50|23764.65|23644.65|23764.8|23644.8|23766.02|23646.02|23764.65|23644.65|10
1637435340000|2021-11-20 19:09:00|23764.15|23644.15|23766.37|23646.37|23766.69|23646.69|23764.15|23644.15|9
1637435350000|2021-11-20 19:09:10|23767.16|23647.16|23769.26|23649.26|23769.26|23649.26|23767.16|23647.16|10
1637435360000|2021-11-20 19:09:20|23769.33|23649.33|23768.94|23648.94|23769.76|23649.76|23768.85|23648.85|10
1637435370000|2021-11-20 19:09:30|23769.26|23649.26|23768.1|23648.1|23769.26|23649.26|23768.1|23648.1|10
1637435380000|2021-11-20 19:09:40|23767.98|23647.98|23769.37|23649.37|23769.81|23649.81|23767.98|23647.98|10
1637435390000|2021-11-20 19:09:50|23769.38|23649.38|23769.17|23649.17|23769.61|23649.61|23768.87|23648.87|10
1637435400000|2021-11-20 19:10:00|23769.44|23649.44|23768.49|23648.49|23769.44|23649.44|23768.35|23648.35|10
1637435410000|2021-11-20 19:10:10|23768.47|23648.47|23770.2|23650.2|23770.2|23650.2|23768.47|23648.47|8
1637435420000|2021-11-20 19:10:20|23770|23650|23771.58|23651.58|23771.61|23651.61|23770|23650|9
1637435430000|2021-11-20 19:10:30|23770.77|23650.77|23773.93|23653.93|23773.93|23653.93|23770.74|23650.74|10
1637435440000|2021-11-20 19:10:40|23774|23654|23779.05|23659.05|23779.07|23659.07|23774|23654|10
1637435450000|2021-11-20 19:10:50|23780.6|23660.6|23785.82|23665.82|23785.82|23665.82|23780.4|23660.4|10
1637435460000|2021-11-20 19:11:00|23786.39|23666.39|23788.55|23668.55|23789.04|23669.04|23786.39|23666.39|10
1637435470000|2021-11-20 19:11:10|23789.31|23669.31|23789.73|23669.73|23790.24|23670.24|23788.75|23668.75|10
1637435480000|2021-11-20 19:11:20|23789.2|23669.2|23787.09|23667.09|23790.45|23670.45|23787.09|23667.09|10
1637435490000|2021-11-20 19:11:30|23784.59|23664.59|23774.87|23654.87|23784.59|23664.59|23774.25|23654.25|10
1637435500000|2021-11-20 19:11:40|23775.76|23655.76|23771.03|23651.03|23775.76|23655.76|23771.03|23651.03|9
1637435510000|2021-11-20 19:11:50|23768.1|23648.1|23762.45|23642.45|23768.1|23648.1|23761.9|23641.9|10
1637435520000|2021-11-20 19:12:00|23762.24|23642.24|23758.82|23638.82|23762.87|23642.87|23758.43|23638.43|10
1637435530000|2021-11-20 19:12:10|23758.98|23638.98|23759.82|23639.82|23760.25|23640.25|23758.78|23638.78|10
1637435540000|2021-11-20 19:12:20|23759.98|23639.98|23761.92|23641.92|23761.92|23641.92|23759.98|23639.98|10
1637435550000|2021-11-20 19:12:30|23761.76|23641.76|23760.63|23640.63|23762.16|23642.16|23760.26|23640.26|10
1637435560000|2021-11-20 19:12:40|23760.82|23640.82|23756.33|23636.33|23760.82|23640.82|23756.33|23636.33|10
1637435570000|2021-11-20 19:12:50|23756.1|23636.1|23753.23|23633.23|23756.24|23636.24|23752.59|23632.59|9
1637435580000|2021-11-20 19:13:00|23753.3|23633.3|23752.58|23632.58|23753.3|23633.3|23752.18|23632.18|10
1637435590000|2021-11-20 19:13:10|23752.77|23632.77|23748.27|23628.27|23752.77|23632.77|23748.27|23628.27|10
1637435600000|2021-11-20 19:13:20|23748.57|23628.57|23747.07|23627.07|23748.57|23628.57|23745.48|23625.48|10
1637435610000|2021-11-20 19:13:30|23747.24|23627.24|23745.02|23625.02|23747.24|23627.24|23744.93|23624.93|10
1637435620000|2021-11-20 19:13:40|23745.14|23625.14|23745.48|23625.48|23745.48|23625.48|23744.38|23624.38|10
1637435630000|2021-11-20 19:13:50|23745.61|23625.61|23750.07|23630.07|23750.29|23630.29|23745.61|23625.61|10
1637435640000|2021-11-20 19:14:00|23750.64|23630.64|23752.33|23632.33|23752.33|23632.33|23749.26|23629.26|10
1637435650000|2021-11-20 19:14:10|23754.46|23634.46|23768.47|23648.47|23768.47|23648.47|23754.46|23634.46|10
1637435660000|2021-11-20 19:14:20|23770.36|23650.36|23772.77|23652.77|23773.97|23653.97|23770.08|23650.08|10
1637435670000|2021-11-20 19:14:30|23773.36|23653.36|23778.17|23658.17|23778.49|23658.49|23773.36|23653.36|10
1637435680000|2021-11-20 19:14:40|23779.06|23659.06|23781.56|23661.56|23781.56|23661.56|23779.06|23659.06|10
1637435690000|2021-11-20 19:14:50|23782.07|23662.07|23784.89|23664.89|23785.43|23665.43|23782.07|23662.07|9
1637435700000|2021-11-20 19:15:00|23786.16|23666.16|23784.67|23664.67|23786.16|23666.16|23784.33|23664.33|10
1637435710000|2021-11-20 19:15:10|23782.84|23662.84|23786.99|23666.99|23787.75|23667.75|23782.84|23662.84|9
1637435720000|2021-11-20 19:15:20|23786.93|23666.93|23791.19|23671.19|23791.53|23671.53|23786.93|23666.93|10
1637435730000|2021-11-20 19:15:30|23790.35|23670.35|23793.55|23673.55|23793.55|23673.55|23790.35|23670.35|10
1637435740000|2021-11-20 19:15:40|23795.26|23675.26|23798.1|23678.1|23798.1|23678.1|23795.26|23675.26|10
1637435750000|2021-11-20 19:15:50|23798.2|23678.2|23800.01|23680.01|23800.67|23680.67|23798.2|23678.2|9
1637435760000|2021-11-20 19:16:00|23800.12|23680.12|23796.93|23676.93|23801.14|23681.14|23796.93|23676.93|10
1637435770000|2021-11-20 19:16:10|23797.09|23677.09|23797.2|23677.2|23797.9|23677.9|23796.52|23676.52|10
1637435780000|2021-11-20 19:16:20|23797.22|23677.22|23793.72|23673.72|23797.22|23677.22|23793.72|23673.72|10
1637435790000|2021-11-20 19:16:30|23791.48|23671.48|23784.06|23664.06|23791.48|23671.48|23783.76|23663.76|10
1637435800000|2021-11-20 19:16:40|23783.94|23663.94|23783.3|23663.3|23785.04|23665.04|23782.98|23662.98|10
1637435810000|2021-11-20 19:16:50|23781.99|23661.99|23777.26|23657.26|23781.99|23661.99|23777.26|23657.26|10
1637435820000|2021-11-20 19:17:00|23777.62|23657.62|23769.81|23649.81|23777.62|23657.62|23769.81|23649.81|10
1637435830000|2021-11-20 19:17:10|23769.83|23649.83|23769.15|23649.15|23770.52|23650.52|23768.73|23648.73|10
1637435840000|2021-11-20 19:17:20|23768.14|23648.14|23766.25|23646.25|23768.22|23648.22|23766.25|23646.25|10
1637435850000|2021-11-20 19:17:30|23765.64|23645.64|23765.5|23645.5|23766.33|23646.33|23765.28|23645.28|10
1637435860000|2021-11-20 19:17:40|23766.18|23646.18|23768.45|23648.45|23768.45|23648.45|23766.18|23646.18|10
1637435870000|2021-11-20 19:17:50|23768.87|23648.87|23770.95|23650.95|23771.46|23651.46|23768.87|23648.87|10
1637435880000|2021-11-20 19:18:00|23770.88|23650.88|23771.1|23651.1|23771.96|23651.96|23770.28|23650.28|10
1637435890000|2021-11-20 19:18:10|23770.83|23650.83|23771.2|23651.2|23771.4|23651.4|23770.82|23650.82|10
1637435900000|2021-11-20 19:18:20|23770.9|23650.9|23771.77|23651.77|23771.86|23651.86|23770.9|23650.9|10
1637435910000|2021-11-20 19:18:30|23772.26|23652.26|23773.56|23653.56|23774.41|23654.41|23772.2|23652.2|10
1637435920000|2021-11-20 19:18:40|23773.27|23653.27|23772.64|23652.64|23773.61|23653.61|23772.64|23652.64|10
1637435930000|2021-11-20 19:18:50|23772.72|23652.72|23773.84|23653.84|23774|23654|23772.47|23652.47|10
1637435940000|2021-11-20 19:19:00|23773.5|23653.5|23772.42|23652.42|23774.03|23654.03|23771.93|23651.93|10
1637435950000|2021-11-20 19:19:10|23772.4|23652.4|23773.28|23653.28|23773.28|23653.28|23771.99|23651.99|10
1637435960000|2021-11-20 19:19:20|23772.08|23652.08|23769.48|23649.48|23772.08|23652.08|23768.86|23648.86|10
1637435970000|2021-11-20 19:19:30|23770.06|23650.06|23766.32|23646.32|23770.06|23650.06|23766.32|23646.32|8
1637435980000|2021-11-20 19:19:40|23765.75|23645.75|23765.51|23645.51|23765.75|23645.75|23765.19|23645.19|10
1637435990000|2021-11-20 19:19:50|23765.71|23645.71|23765.67|23645.67|23765.94|23645.94|23764.29|23644.29|10
1637436000000|2021-11-20 19:20:00|23765.92|23645.92|23764.72|23644.72|23766.07|23646.07|23764.45|23644.45|10
1637436010000|2021-11-20 19:20:10|23764.68|23644.68|23763.06|23643.06|23764.68|23644.68|23762.72|23642.72|10
1637436020000|2021-11-20 19:20:20|23762.92|23642.92|23760.73|23640.73|23762.92|23642.92|23760.73|23640.73|10
1637436030000|2021-11-20 19:20:30|23761.1|23641.1|23761.11|23641.11|23761.3|23641.3|23760.83|23640.83|9
1637436040000|2021-11-20 19:20:40|23761.44|23641.44|23761.77|23641.77|23762.19|23642.19|23761.22|23641.22|10
1637436050000|2021-11-20 19:20:50|23761.69|23641.69|23763.6|23643.6|23765.16|23645.16|23761.69|23641.69|10
1637436060000|2021-11-20 19:21:00|23763.63|23643.63|23766.21|23646.21|23766.63|23646.63|23763.63|23643.63|9
1637436070000|2021-11-20 19:21:10|23766.26|23646.26|23766.87|23646.87|23766.97|23646.97|23765.22|23645.22|10
1637436080000|2021-11-20 19:21:20|23766.96|23646.96|23767.14|23647.14|23767.48|23647.48|23766.96|23646.96|8
1637436090000|2021-11-20 19:21:30|23766.89|23646.89|23767.32|23647.32|23767.34|23647.34|23765.96|23645.96|10
1637436100000|2021-11-20 19:21:40|23767.58|23647.58|23767.55|23647.55|23768.03|23648.03|23767.3|23647.3|10
1637436110000|2021-11-20 19:21:50|23767.49|23647.49|23770.62|23650.62|23770.62|23650.62|23767.23|23647.23|10
1637436120000|2021-11-20 19:22:00|23770.15|23650.15|23767.71|23647.71|23770.9|23650.9|23767.71|23647.71|10
1637436130000|2021-11-20 19:22:10|23767.68|23647.68|23767.21|23647.21|23768.14|23648.14|23767.21|23647.21|9
1637436140000|2021-11-20 19:22:20|23767.23|23647.23|23766.93|23646.93|23767.57|23647.57|23766.76|23646.76|10
1637436150000|2021-11-20 19:22:30|23767.24|23647.24|23769.21|23649.21|23769.53|23649.53|23767.24|23647.24|10
1637436160000|2021-11-20 19:22:40|23770.2|23650.2|23772.89|23652.89|23772.89|23652.89|23770.2|23650.2|9
1637436170000|2021-11-20 19:22:50|23772.34|23652.34|23771.6|23651.6|23772.6|23652.6|23771.05|23651.05|10
1637436180000|2021-11-20 19:23:00|23772.98|23652.98|23773.79|23653.79|23773.79|23653.79|23772.76|23652.76|9
1637436190000|2021-11-20 19:23:10|23772.31|23652.31|23772.5|23652.5|23772.62|23652.62|23772.01|23652.01|10
1637436200000|2021-11-20 19:23:20|23772.6|23652.6|23772.12|23652.12|23773.08|23653.08|23770.88|23650.88|10
1637436210000|2021-11-20 19:23:30|23771.98|23651.98|23770.97|23650.97|23773.51|23653.51|23770.97|23650.97|10
1637436220000|2021-11-20 19:23:40|23771.2|23651.2|23770.52|23650.52|23771.32|23651.32|23769.8|23649.8|10
1637436230000|2021-11-20 19:23:50|23769.73|23649.73|23767.65|23647.65|23770.58|23650.58|23767.65|23647.65|10
1637436240000|2021-11-20 19:24:00|23765.74|23645.74|23761.91|23641.91|23765.74|23645.74|23761.9|23641.9|10
1637436250000|2021-11-20 19:24:10|23762.04|23642.04|23760.29|23640.29|23762.32|23642.32|23760.29|23640.29|10
1637436260000|2021-11-20 19:24:20|23759.22|23639.22|23751.31|23631.31|23759.22|23639.22|23751.06|23631.06|10
1637436270000|2021-11-20 19:24:30|23750.92|23630.92|23745.42|23625.42|23750.92|23630.92|23745.42|23625.42|10
1637436280000|2021-11-20 19:24:40|23744.81|23624.81|23742.32|23622.32|23745|23625|23741.71|23621.71|10
1637436290000|2021-11-20 19:24:50|23742.21|23622.21|23741.56|23621.56|23742.21|23622.21|23740.81|23620.81|10
1637436300000|2021-11-20 19:25:00|23742|23622|23740.9|23620.9|23742|23622|23740.86|23620.86|10
1637436310000|2021-11-20 19:25:10|23741.29|23621.29|23735.81|23615.81|23741.38|23621.38|23735.81|23615.81|10
1637436320000|2021-11-20 19:25:20|23735.18|23615.18|23730.57|23610.57|23735.18|23615.18|23730.57|23610.57|10
1637436330000|2021-11-20 19:25:30|23730.17|23610.17|23726.61|23606.61|23730.17|23610.17|23726.61|23606.61|9
1637436340000|2021-11-20 19:25:40|23725.59|23605.59|23729.05|23609.05|23729.05|23609.05|23725.59|23605.59|10
1637436350000|2021-11-20 19:25:50|23729.15|23609.15|23731.7|23611.7|23731.7|23611.7|23729.15|23609.15|10
1637436360000|2021-11-20 19:26:00|23731.8|23611.8|23733.13|23613.13|23733.89|23613.89|23731.8|23611.8|10
1637436370000|2021-11-20 19:26:10|23733.55|23613.55|23732.43|23612.43|23733.82|23613.82|23732.43|23612.43|9
1637436380000|2021-11-20 19:26:20|23732.35|23612.35|23739.64|23619.64|23739.64|23619.64|23732.35|23612.35|10
1637436390000|2021-11-20 19:26:30|23741.98|23621.98|23746.54|23626.54|23746.54|23626.54|23740.93|23620.93|10
1637436400000|2021-11-20 19:26:40|23747.46|23627.46|23749.67|23629.67|23749.74|23629.74|23747.13|23627.13|10
1637436410000|2021-11-20 19:26:50|23749.25|23629.25|23748.38|23628.38|23749.49|23629.49|23748.17|23628.17|10
1637436420000|2021-11-20 19:27:00|23748.2|23628.2|23746.49|23626.49|23748.2|23628.2|23746.31|23626.31|10
1637436430000|2021-11-20 19:27:10|23746.58|23626.58|23744.76|23624.76|23746.58|23626.58|23744.76|23624.76|9
1637436440000|2021-11-20 19:27:20|23744.5|23624.5|23739.96|23619.96|23744.5|23624.5|23739.96|23619.96|10
1637436450000|2021-11-20 19:27:30|23739.84|23619.84|23741.32|23621.32|23741.32|23621.32|23739.51|23619.51|10
1637436460000|2021-11-20 19:27:40|23741.46|23621.46|23741.49|23621.49|23741.49|23621.49|23740.34|23620.34|10
1637436470000|2021-11-20 19:27:50|23742.34|23622.34|23741.52|23621.52|23742.77|23622.77|23741.34|23621.34|9
1637436480000|2021-11-20 19:28:00|23741.45|23621.45|23737.88|23617.88|23741.45|23621.45|23737.88|23617.88|10
1637436490000|2021-11-20 19:28:10|23738.18|23618.18|23737.56|23617.56|23738.96|23618.96|23737.56|23617.56|9
1637436500000|2021-11-20 19:28:20|23737.76|23617.76|23738|23618|23738.8|23618.8|23737.15|23617.15|10
1637436510000|2021-11-20 19:28:30|23738.18|23618.18|23738.31|23618.31|23739.73|23619.73|23738.18|23618.18|10
1637436520000|2021-11-20 19:28:40|23738.28|23618.28|23738.25|23618.25|23738.88|23618.88|23738.25|23618.25|9
1637436530000|2021-11-20 19:28:50|23738.9|23618.9|23738.12|23618.12|23738.9|23618.9|23737.81|23617.81|8
1637436540000|2021-11-20 19:29:00|23738.17|23618.17|23739.34|23619.34|23740.19|23620.19|23738.17|23618.17|10
1637436550000|2021-11-20 19:29:10|23739.59|23619.59|23739.63|23619.63|23740.52|23620.52|23739.59|23619.59|9
1637436560000|2021-11-20 19:29:20|23740.15|23620.15|23741.48|23621.48|23741.52|23621.52|23740.15|23620.15|10
1637436570000|2021-11-20 19:29:30|23741.52|23621.52|23739.54|23619.54|23741.52|23621.52|23739.54|23619.54|10
1637436580000|2021-11-20 19:29:40|23739.87|23619.87|23740.09|23620.09|23740.75|23620.75|23739.82|23619.82|10
1637436590000|2021-11-20 19:29:50|23739.83|23619.83|23740.38|23620.38|23740.81|23620.81|23739.73|23619.73|9
1637436600000|2021-11-20 19:30:00|23740.37|23620.37|23738.25|23618.25|23740.37|23620.37|23738.25|23618.25|10
1637436610000|2021-11-20 19:30:10|23736.94|23616.94|23733.52|23613.52|23736.94|23616.94|23733.37|23613.37|9
1637436620000|2021-11-20 19:30:20|23733.13|23613.13|23725.93|23605.93|23733.13|23613.13|23725.93|23605.93|10
1637436630000|2021-11-20 19:30:30|23725.96|23605.96|23729.1|23609.1|23729.1|23609.1|23724.97|23604.97|10
1637436640000|2021-11-20 19:30:40|23729.07|23609.07|23731.67|23611.67|23731.67|23611.67|23728.94|23608.94|10
1637436650000|2021-11-20 19:30:50|23731.58|23611.58|23729.89|23609.89|23731.58|23611.58|23729.8|23609.8|9
1637436660000|2021-11-20 19:31:00|23731.95|23611.95|23736.56|23616.56|23737.25|23617.25|23730.47|23610.47|9
1637436670000|2021-11-20 19:31:10|23736.25|23616.25|23732.2|23612.2|23736.25|23616.25|23731.69|23611.69|10
1637436680000|2021-11-20 19:31:20|23730.69|23610.69|23731.11|23611.11|23731.18|23611.18|23730.69|23610.69|10
1637436690000|2021-11-20 19:31:30|23731.06|23611.06|23733.51|23613.51|23733.51|23613.51|23729.48|23609.48|10
1637436700000|2021-11-20 19:31:40|23734.43|23614.43|23736.06|23616.06|23736.06|23616.06|23734.43|23614.43|9
1637436710000|2021-11-20 19:31:50|23734.67|23614.67|23735.39|23615.39|23735.85|23615.85|23734.67|23614.67|9
1637436720000|2021-11-20 19:32:00|23735.08|23615.08|23734.02|23614.02|23735.08|23615.08|23733.75|23613.75|10
1637436730000|2021-11-20 19:32:10|23734.31|23614.31|23733.24|23613.24|23734.31|23614.31|23732.25|23612.25|10
1637436740000|2021-11-20 19:32:20|23733.28|23613.28|23734.44|23614.44|23734.44|23614.44|23733.15|23613.15|9
1637436750000|2021-11-20 19:32:30|23734.3|23614.3|23737.88|23617.88|23737.88|23617.88|23734.3|23614.3|10
1637436760000|2021-11-20 19:32:40|23737.2|23617.2|23739.29|23619.29|23739.29|23619.29|23737.2|23617.2|10
1637436770000|2021-11-20 19:32:50|23739.32|23619.32|23740.3|23620.3|23740.88|23620.88|23739.32|23619.32|10
1637436780000|2021-11-20 19:33:00|23741.12|23621.12|23740.5|23620.5|23741.12|23621.12|23739.42|23619.42|9
1637436790000|2021-11-20 19:33:10|23740.81|23620.81|23740.28|23620.28|23740.81|23620.81|23738.55|23618.55|9
1637436800000|2021-11-20 19:33:20|23740.5|23620.5|23743.19|23623.19|23743.3|23623.3|23739.41|23619.41|10
1637436810000|2021-11-20 19:33:30|23743.11|23623.11|23744.88|23624.88|23744.88|23624.88|23742.86|23622.86|10
1637436820000|2021-11-20 19:33:40|23744.83|23624.83|23746.56|23626.56|23746.56|23626.56|23744.03|23624.03|9
1637436830000|2021-11-20 19:33:50|23746.2|23626.2|23748.15|23628.15|23748.15|23628.15|23746.2|23626.2|10
1637436840000|2021-11-20 19:34:00|23748.49|23628.49|23747.72|23627.72|23748.49|23628.49|23747.43|23627.43|10
1637436850000|2021-11-20 19:34:10|23748.11|23628.11|23748.2|23628.2|23748.93|23628.93|23747.89|23627.89|10
1637436860000|2021-11-20 19:34:20|23747.97|23627.97|23748.69|23628.69|23748.8|23628.8|23747.94|23627.94|10
1637436870000|2021-11-20 19:34:30|23748.57|23628.57|23747.19|23627.19|23750.11|23630.11|23746.19|23626.19|10
1637436880000|2021-11-20 19:34:40|23747.05|23627.05|23745.43|23625.43|23747.05|23627.05|23744.48|23624.48|10
1637436890000|2021-11-20 19:34:50|23744.87|23624.87|23747.3|23627.3|23747.3|23627.3|23744.66|23624.66|10
1637436900000|2021-11-20 19:35:00|23749.45|23629.45|23747.71|23627.71|23749.45|23629.45|23746.81|23626.81|10
1637436910000|2021-11-20 19:35:10|23747.41|23627.41|23748.55|23628.55|23748.55|23628.55|23746.34|23626.34|10
1637436920000|2021-11-20 19:35:20|23748.38|23628.38|23748.34|23628.34|23749.72|23629.72|23748.31|23628.31|9
1637436930000|2021-11-20 19:35:30|23748.42|23628.42|23748.4|23628.4|23748.95|23628.95|23748.4|23628.4|8
1637436940000|2021-11-20 19:35:40|23748.15|23628.15|23750.1|23630.1|23750.1|23630.1|23748.15|23628.15|10
1637436950000|2021-11-20 19:35:50|23749.46|23629.46|23748.13|23628.13|23749.46|23629.46|23748.13|23628.13|9
1637436960000|2021-11-20 19:36:00|23747.83|23627.83|23747.09|23627.09|23747.86|23627.86|23747.09|23627.09|9
1637436970000|2021-11-20 19:36:10|23747.03|23627.03|23746.19|23626.19|23747.31|23627.31|23746.19|23626.19|9
1637436980000|2021-11-20 19:36:20|23746.45|23626.45|23744.58|23624.58|23746.45|23626.45|23744.58|23624.58|9
1637436990000|2021-11-20 19:36:30|23743.42|23623.42|23745.63|23625.63|23745.83|23625.83|23743.42|23623.42|9
1637437000000|2021-11-20 19:36:40|23745.35|23625.35|23747.34|23627.34|23747.34|23627.34|23745.35|23625.35|8
1637437010000|2021-11-20 19:36:50|23748.24|23628.24|23754.23|23634.23|23754.48|23634.48|23748.21|23628.21|9
1637437020000|2021-11-20 19:37:00|23754.36|23634.36|23756.78|23636.78|23756.78|23636.78|23753.56|23633.56|9
1637437030000|2021-11-20 19:37:10|23757.01|23637.01|23756.12|23636.12|23757.24|23637.24|23755.79|23635.79|10
1637437040000|2021-11-20 19:37:20|23758.5|23638.5|23760.03|23640.03|23760.46|23640.46|23758.5|23638.5|9
1637437050000|2021-11-20 19:37:30|23759.68|23639.68|23759.44|23639.44|23760.06|23640.06|23759.21|23639.21|9
1637437060000|2021-11-20 19:37:40|23758.58|23638.58|23752.91|23632.91|23758.79|23638.79|23752.45|23632.45|10
1637437070000|2021-11-20 19:37:50|23754.06|23634.06|23753.23|23633.23|23754.56|23634.56|23752.81|23632.81|10
1637437080000|2021-11-20 19:38:00|23753.38|23633.38|23751.14|23631.14|23753.38|23633.38|23751.14|23631.14|9
1637437090000|2021-11-20 19:38:10|23751.18|23631.18|23751.56|23631.56|23752.01|23632.01|23751.18|23631.18|10
1637437100000|2021-11-20 19:38:20|23751.14|23631.14|23750.97|23630.97|23752.07|23632.07|23750.47|23630.47|10
1637437110000|2021-11-20 19:38:30|23750.67|23630.67|23751.75|23631.75|23751.81|23631.81|23750.6|23630.6|10
1637437120000|2021-11-20 19:38:40|23751.3|23631.3|23748.55|23628.55|23751.74|23631.74|23748.55|23628.55|10
1637437130000|2021-11-20 19:38:50|23748.9|23628.9|23746.33|23626.33|23749.58|23629.58|23745.36|23625.36|10
1637437140000|2021-11-20 19:39:00|23746.42|23626.42|23746.57|23626.57|23746.57|23626.57|23746.13|23626.13|10
1637437150000|2021-11-20 19:39:10|23746.42|23626.42|23747.27|23627.27|23747.46|23627.46|23746.42|23626.42|7
1637437160000|2021-11-20 19:39:20|23748.31|23628.31|23746.53|23626.53|23748.33|23628.33|23746.53|23626.53|9
1637437170000|2021-11-20 19:39:30|23746.57|23626.57|23745.96|23625.96|23746.57|23626.57|23745.65|23625.65|8
1637437180000|2021-11-20 19:39:40|23745.92|23625.92|23745.52|23625.52|23745.93|23625.93|23745.52|23625.52|9
1637437190000|2021-11-20 19:39:50|23745.75|23625.75|23746.16|23626.16|23746.16|23626.16|23745.26|23625.26|9
1637437200000|2021-11-20 19:40:00|23746.36|23626.36|23748.25|23628.25|23748.25|23628.25|23745.51|23625.51|9
1637437210000|2021-11-20 19:40:10|23747.33|23627.33|23744.29|23624.29|23747.33|23627.33|23743.53|23623.53|10
1637437220000|2021-11-20 19:40:20|23745.12|23625.12|23743.21|23623.21|23745.33|23625.33|23743.21|23623.21|10
1637437230000|2021-11-20 19:40:30|23742.11|23622.11|23741.95|23621.95|23742.72|23622.72|23741.95|23621.95|10
1637437240000|2021-11-20 19:40:40|23741.43|23621.43|23742.09|23622.09|23742.56|23622.56|23741.18|23621.18|9
1637437250000|2021-11-20 19:40:50|23741.82|23621.82|23744.39|23624.39|23744.39|23624.39|23741.22|23621.22|10
1637437260000|2021-11-20 19:41:00|23744.58|23624.58|23744.03|23624.03|23744.58|23624.58|23743.79|23623.79|9
1637437270000|2021-11-20 19:41:10|23743.63|23623.63|23742.05|23622.05|23744.3|23624.3|23741.98|23621.98|8
1637437280000|2021-11-20 19:41:20|23742.09|23622.09|23742.51|23622.51|23742.96|23622.96|23741.47|23621.47|10
1637437290000|2021-11-20 19:41:30|23742.5|23622.5|23741.01|23621.01|23743.38|23623.38|23740.83|23620.83|10
1637437300000|2021-11-20 19:41:40|23741.24|23621.24|23740.43|23620.43|23741.31|23621.31|23740.31|23620.31|10
1637437310000|2021-11-20 19:41:50|23740.35|23620.35|23739.98|23619.98|23740.42|23620.42|23739.57|23619.57|10
1637437320000|2021-11-20 19:42:00|23739.91|23619.91|23740.49|23620.49|23741.02|23621.02|23739.91|23619.91|9
1637437330000|2021-11-20 19:42:10|23739.85|23619.85|23740.64|23620.64|23740.69|23620.69|23739.51|23619.51|10
1637437340000|2021-11-20 19:42:20|23740.02|23620.02|23741.52|23621.52|23741.71|23621.71|23739.3|23619.3|10
1637437350000|2021-11-20 19:42:30|23741.18|23621.18|23740.07|23620.07|23741.34|23621.34|23740.07|23620.07|9
1637437360000|2021-11-20 19:42:40|23740.1|23620.1|23739.23|23619.23|23740.63|23620.63|23739.23|23619.23|10
1637437370000|2021-11-20 19:42:50|23737.84|23617.84|23744.95|23624.95|23744.95|23624.95|23737.84|23617.84|10
1637437380000|2021-11-20 19:43:00|23745.78|23625.78|23755.44|23635.44|23755.44|23635.44|23745.78|23625.78|9
1637437390000|2021-11-20 19:43:10|23755.49|23635.49|23756.36|23636.36|23756.9|23636.9|23755.34|23635.34|10
1637437400000|2021-11-20 19:43:20|23757.28|23637.28|23759.93|23639.93|23759.93|23639.93|23757.28|23637.28|10
1637437410000|2021-11-20 19:43:30|23759.87|23639.87|23762.13|23642.13|23762.13|23642.13|23759.55|23639.55|10
1637437420000|2021-11-20 19:43:40|23762.14|23642.14|23760.96|23640.96|23762.3|23642.3|23760.96|23640.96|10
1637437430000|2021-11-20 19:43:50|23760.43|23640.43|23757.26|23637.26|23760.5|23640.5|23757.26|23637.26|10
1637437440000|2021-11-20 19:44:00|23757.46|23637.46|23755.57|23635.57|23757.46|23637.46|23755.46|23635.46|10
1637437450000|2021-11-20 19:44:10|23755.82|23635.82|23757.26|23637.26|23757.26|23637.26|23755.74|23635.74|10
1637437460000|2021-11-20 19:44:20|23757.74|23637.74|23758.82|23638.82|23758.96|23638.96|23757.74|23637.74|10
1637437470000|2021-11-20 19:44:30|23759.07|23639.07|23763.22|23643.22|23763.22|23643.22|23759.07|23639.07|9
1637437480000|2021-11-20 19:44:40|23763.98|23643.98|23767.19|23647.19|23767.19|23647.19|23763.98|23643.98|10
1637437490000|2021-11-20 19:44:50|23766.39|23646.39|23767.78|23647.78|23768.77|23648.77|23766.39|23646.39|10
1637437500000|2021-11-20 19:45:00|23767.59|23647.59|23763.93|23643.93|23767.61|23647.61|23763.93|23643.93|10
1637437510000|2021-11-20 19:45:10|23763.57|23643.57|23762.44|23642.44|23763.57|23643.57|23762.44|23642.44|9
1637437520000|2021-11-20 19:45:20|23762.27|23642.27|23759.46|23639.46|23762.27|23642.27|23759.46|23639.46|9
1637437530000|2021-11-20 19:45:30|23758.68|23638.68|23759.23|23639.23|23759.73|23639.73|23758.41|23638.41|10
1637437540000|2021-11-20 19:45:40|23758.84|23638.84|23758.77|23638.77|23759.38|23639.38|23758.77|23638.77|10
1637437550000|2021-11-20 19:45:50|23759.01|23639.01|23758.93|23638.93|23760.11|23640.11|23758.93|23638.93|9
1637437560000|2021-11-20 19:46:00|23758.75|23638.75|23760.09|23640.09|23760.09|23640.09|23758.34|23638.34|10
1637437570000|2021-11-20 19:46:10|23759.91|23639.91|23759.79|23639.79|23761.3|23641.3|23759.69|23639.69|10
1637437580000|2021-11-20 19:46:20|23759.6|23639.6|23757.58|23637.58|23760.36|23640.36|23757.57|23637.57|10
1637437590000|2021-11-20 19:46:30|23756.5|23636.5|23756.7|23636.7|23756.7|23636.7|23755.54|23635.54|10
1637437600000|2021-11-20 19:46:40|23756.83|23636.83|23752.05|23632.05|23756.83|23636.83|23752.05|23632.05|9
1637437610000|2021-11-20 19:46:50|23751.53|23631.53|23749.74|23629.74|23751.53|23631.53|23748.9|23628.9|8
1637437620000|2021-11-20 19:47:00|23749.72|23629.72|23751.1|23631.1|23751.22|23631.22|23749.72|23629.72|8
1637437630000|2021-11-20 19:47:10|23751.25|23631.25|23751.76|23631.76|23752.24|23632.24|23751.25|23631.25|9
1637437640000|2021-11-20 19:47:20|23751.84|23631.84|23750.02|23630.02|23751.87|23631.87|23750.02|23630.02|10
1637437650000|2021-11-20 19:47:30|23749.73|23629.73|23749.45|23629.45|23749.88|23629.88|23748.82|23628.82|10
1637437660000|2021-11-20 19:47:40|23749.88|23629.88|23748.91|23628.91|23750.52|23630.52|23748.91|23628.91|10
1637437670000|2021-11-20 19:47:50|23749.12|23629.12|23750.42|23630.42|23750.42|23630.42|23749.12|23629.12|10
1637437680000|2021-11-20 19:48:00|23749.63|23629.63|23750.35|23630.35|23750.51|23630.51|23749.63|23629.63|10
1637437690000|2021-11-20 19:48:10|23749.31|23629.31|23748.37|23628.37|23749.31|23629.31|23747.89|23627.89|10
1637437700000|2021-11-20 19:48:20|23747.98|23627.98|23746.53|23626.53|23747.98|23627.98|23745.66|23625.66|10
1637437710000|2021-11-20 19:48:30|23746.4|23626.4|23744.6|23624.6|23746.4|23626.4|23744.6|23624.6|10
1637437720000|2021-11-20 19:48:40|23743.69|23623.69|23741.02|23621.02|23743.69|23623.69|23741.02|23621.02|10
1637437730000|2021-11-20 19:48:50|23741.29|23621.29|23739.68|23619.68|23741.39|23621.39|23739.11|23619.11|9
1637437740000|2021-11-20 19:49:00|23739.43|23619.43|23739.56|23619.56|23739.56|23619.56|23738.97|23618.97|10
1637437750000|2021-11-20 19:49:10|23739.34|23619.34|23739.65|23619.65|23739.68|23619.68|23739.2|23619.2|9
1637437760000|2021-11-20 19:49:20|23739.67|23619.67|23738.7|23618.7|23739.69|23619.69|23738.7|23618.7|8
1637437770000|2021-11-20 19:49:30|23738.6|23618.6|23739.35|23619.35|23739.35|23619.35|23738.56|23618.56|8
1637437780000|2021-11-20 19:49:40|23739|23619|23738.87|23618.87|23739.31|23619.31|23738.42|23618.42|8
1637437790000|2021-11-20 19:49:50|23738.89|23618.89|23740.53|23620.53|23740.53|23620.53|23737.98|23617.98|10
1637437800000|2021-11-20 19:50:00|23741.02|23621.02|23742.3|23622.3|23742.5|23622.5|23741.02|23621.02|9
1637437810000|2021-11-20 19:50:10|23742.72|23622.72|23743.82|23623.82|23743.82|23623.82|23742.72|23622.72|9
1637437820000|2021-11-20 19:50:20|23744.45|23624.45|23745.33|23625.33|23746.23|23626.23|23744.45|23624.45|9
1637437830000|2021-11-20 19:50:30|23745.13|23625.13|23745.04|23625.04|23745.25|23625.25|23744.79|23624.79|8
1637437840000|2021-11-20 19:50:40|23745.32|23625.32|23747.02|23627.02|23747.02|23627.02|23744.53|23624.53|10
1637437850000|2021-11-20 19:50:50|23747.01|23627.01|23746.93|23626.93|23747.01|23627.01|23746.41|23626.41|9
1637437860000|2021-11-20 19:51:00|23747.13|23627.13|23746.02|23626.02|23747.13|23627.13|23746.02|23626.02|9
1637437870000|2021-11-20 19:51:10|23746.75|23626.75|23758.29|23638.29|23758.29|23638.29|23746.75|23626.75|10
1637437880000|2021-11-20 19:51:20|23759.02|23639.02|23757.53|23637.53|23759.06|23639.06|23757.53|23637.53|10
1637437890000|2021-11-20 19:51:30|23757.48|23637.48|23755.96|23635.96|23757.48|23637.48|23755.6|23635.6|10
1637437900000|2021-11-20 19:51:40|23756.13|23636.13|23756.57|23636.57|23756.57|23636.57|23755.99|23635.99|9
1637437910000|2021-11-20 19:51:50|23756.33|23636.33|23757.25|23637.25|23757.41|23637.41|23755.97|23635.97|10
1637437920000|2021-11-20 19:52:00|23757.21|23637.21|23757.86|23637.86|23757.86|23637.86|23756.04|23636.04|10
1637437930000|2021-11-20 19:52:10|23759.58|23639.58|23764.59|23644.59|23764.81|23644.81|23759.58|23639.58|10
1637437940000|2021-11-20 19:52:20|23764.49|23644.49|23768.4|23648.4|23768.4|23648.4|23764.17|23644.17|10
1637437950000|2021-11-20 19:52:30|23768.71|23648.71|23769.02|23649.02|23769.43|23649.43|23768.58|23648.58|10
1637437960000|2021-11-20 19:52:40|23768.9|23648.9|23768.58|23648.58|23769.79|23649.79|23768.58|23648.58|9
1637437970000|2021-11-20 19:52:50|23768.37|23648.37|23770.21|23650.21|23770.54|23650.54|23767.57|23647.57|8
1637437980000|2021-11-20 19:53:00|23770.08|23650.08|23773.58|23653.58|23773.58|23653.58|23770.08|23650.08|9
1637437990000|2021-11-20 19:53:10|23773.32|23653.32|23777.7|23657.7|23777.72|23657.72|23773.32|23653.32|10
1637438000000|2021-11-20 19:53:20|23778.13|23658.13|23776.39|23656.39|23778.49|23658.49|23776.39|23656.39|10
1637438010000|2021-11-20 19:53:30|23775.99|23655.99|23771.06|23651.06|23775.99|23655.99|23771.06|23651.06|10
1637438020000|2021-11-20 19:53:40|23772.26|23652.26|23768.43|23648.43|23772.26|23652.26|23768.2|23648.2|10
1637438030000|2021-11-20 19:53:50|23768.92|23648.92|23769.45|23649.45|23770.01|23650.01|23768.42|23648.42|9
1637438040000|2021-11-20 19:54:00|23769.74|23649.74|23766.87|23646.87|23769.74|23649.74|23766.87|23646.87|10
1637438050000|2021-11-20 19:54:10|23767.13|23647.13|23768.25|23648.25|23768.55|23648.55|23766.4|23646.4|10
1637438060000|2021-11-20 19:54:20|23766.56|23646.56|23767|23647|23767.53|23647.53|23766.56|23646.56|9
1637438070000|2021-11-20 19:54:30|23767.53|23647.53|23767.14|23647.14|23767.53|23647.53|23766.89|23646.89|10
1637438080000|2021-11-20 19:54:40|23766.49|23646.49|23764.58|23644.58|23766.67|23646.67|23764.28|23644.28|9
1637438090000|2021-11-20 19:54:50|23764.54|23644.54|23765.22|23645.22|23767.01|23647.01|23764.43|23644.43|10
1637438100000|2021-11-20 19:55:00|23765.17|23645.17|23763.92|23643.92|23766.89|23646.89|23761.93|23641.93|9
1637438110000|2021-11-20 19:55:10|23764.11|23644.11|23759.18|23639.18|23764.11|23644.11|23759.18|23639.18|9
1637438120000|2021-11-20 19:55:20|23759.23|23639.23|23759.23|23639.23|23760.81|23640.81|23758.96|23638.96|10
1637438130000|2021-11-20 19:55:30|23759.17|23639.17|23756.83|23636.83|23759.17|23639.17|23756.83|23636.83|9
1637438140000|2021-11-20 19:55:40|23756.68|23636.68|23754.87|23634.87|23757.39|23637.39|23754.87|23634.87|10
1637438150000|2021-11-20 19:55:50|23754.86|23634.86|23754.29|23634.29|23754.86|23634.86|23752.76|23632.76|9
1637438160000|2021-11-20 19:56:00|23754.1|23634.1|23754.17|23634.17|23754.65|23634.65|23752.88|23632.88|9
1637438170000|2021-11-20 19:56:10|23754.59|23634.59|23755.74|23635.74|23756.03|23636.03|23753.49|23633.49|10
1637438180000|2021-11-20 19:56:20|23755.97|23635.97|23756.92|23636.92|23756.92|23636.92|23755.52|23635.52|10
1637438190000|2021-11-20 19:56:30|23758.23|23638.23|23768.97|23648.97|23768.97|23648.97|23757.9|23637.9|10
1637438200000|2021-11-20 19:56:40|23769.41|23649.41|23772.19|23652.19|23772.19|23652.19|23769.41|23649.41|10
1637438210000|2021-11-20 19:56:50|23771.35|23651.35|23773.08|23653.08|23774.23|23654.23|23770.69|23650.69|10
1637438220000|2021-11-20 19:57:00|23771.91|23651.91|23769.15|23649.15|23772.04|23652.04|23769.13|23649.13|10
1637438230000|2021-11-20 19:57:10|23769.11|23649.11|23764.72|23644.72|23769.11|23649.11|23764.72|23644.72|10
1637438240000|2021-11-20 19:57:20|23764.26|23644.26|23765.31|23645.31|23765.33|23645.33|23762.13|23642.13|10
1637438250000|2021-11-20 19:57:30|23765.34|23645.34|23765.9|23645.9|23766.71|23646.71|23765.34|23645.34|10
1637438260000|2021-11-20 19:57:40|23766.19|23646.19|23765.86|23645.86|23766.78|23646.78|23765.86|23645.86|10
1637438270000|2021-11-20 19:57:50|23765.88|23645.88|23767.02|23647.02|23767.25|23647.25|23765.3|23645.3|10
1637438280000|2021-11-20 19:58:00|23767.18|23647.18|23767.59|23647.59|23768.03|23648.03|23766.06|23646.06|10
1637438290000|2021-11-20 19:58:10|23767.47|23647.47|23766.72|23646.72|23767.47|23647.47|23766.17|23646.17|10
1637438300000|2021-11-20 19:58:20|23766.61|23646.61|23767.02|23647.02|23767.19|23647.19|23766.09|23646.09|10
1637438310000|2021-11-20 19:58:30|23767.16|23647.16|23767.86|23647.86|23767.86|23647.86|23767.04|23647.04|10
1637438320000|2021-11-20 19:58:40|23767.68|23647.68|23772.07|23652.07|23772.07|23652.07|23767.68|23647.68|10
1637438330000|2021-11-20 19:58:50|23772.24|23652.24|23776.04|23656.04|23776.04|23656.04|23772.24|23652.24|10
1637438340000|2021-11-20 19:59:00|23776.19|23656.19|23778.1|23658.1|23778.13|23658.13|23776.19|23656.19|9
1637438350000|2021-11-20 19:59:10|23778.12|23658.12|23779.86|23659.86|23780.5|23660.5|23778.12|23658.12|9
1637438360000|2021-11-20 19:59:20|23780.1|23660.1|23780.06|23660.06|23780.64|23660.64|23779.97|23659.97|9
1637438370000|2021-11-20 19:59:30|23780.17|23660.17|23780.62|23660.62|23780.84|23660.84|23779.27|23659.27|10
1637438380000|2021-11-20 19:59:40|23780.73|23660.73|23781.67|23661.67|23781.67|23661.67|23780.73|23660.73|9
1637438390000|2021-11-20 19:59:50|23781.92|23661.92|23783.98|23663.98|23783.98|23663.98|23781.86|23661.86|10
1637438400000|2021-11-20 20:00:00|23783.8|23663.8|23790.59|23670.59|23790.59|23670.59|23783.68|23663.68|10
1637438410000|2021-11-20 20:00:10|23791.6|23671.6|23795.06|23675.06|23797.4|23677.4|23791.6|23671.6|10
1637438420000|2021-11-20 20:00:20|23794.64|23674.64|23795.82|23675.82|23796.23|23676.23|23793.62|23673.62|10
1637438430000|2021-11-20 20:00:30|23796.55|23676.55|23801.53|23681.53|23801.53|23681.53|23796.55|23676.55|9
1637438440000|2021-11-20 20:00:40|23802.42|23682.42|23805.72|23685.72|23805.83|23685.83|23802.42|23682.42|10
1637438450000|2021-11-20 20:00:50|23805.45|23685.45|23808.1|23688.1|23808.34|23688.34|23805.45|23685.45|10
1637438460000|2021-11-20 20:01:00|23807.16|23687.16|23807.69|23687.69|23807.69|23687.69|23806.63|23686.63|10
1637438470000|2021-11-20 20:01:10|23807.17|23687.17|23806.77|23686.77|23807.91|23687.91|23805.92|23685.92|10
1637438480000|2021-11-20 20:01:20|23806.29|23686.29|23806.12|23686.12|23807.03|23687.03|23806.12|23686.12|10
1637438490000|2021-11-20 20:01:30|23806.01|23686.01|23806.21|23686.21|23808.09|23688.09|23805.85|23685.85|10
1637438500000|2021-11-20 20:01:40|23806.26|23686.26|23808.47|23688.47|23809.13|23689.13|23806.26|23686.26|10
1637438510000|2021-11-20 20:01:50|23808.99|23688.99|23810.69|23690.69|23812.36|23692.36|23807.31|23687.31|8
1637438520000|2021-11-20 20:02:00|23810.66|23690.66|23811.79|23691.79|23812.54|23692.54|23810.66|23690.66|10
1637438530000|2021-11-20 20:02:10|23811.58|23691.58|23808.89|23688.89|23811.64|23691.64|23808.83|23688.83|9
1637438540000|2021-11-20 20:02:20|23808.64|23688.64|23808.66|23688.66|23808.97|23688.97|23807.35|23687.35|10
1637438550000|2021-11-20 20:02:30|23806.79|23686.79|23809.41|23689.41|23809.41|23689.41|23805.74|23685.74|10
1637438560000|2021-11-20 20:02:40|23811.38|23691.38|23821.65|23701.65|23821.65|23701.65|23811.38|23691.38|10
1637438570000|2021-11-20 20:02:50|23822.6|23702.6|23824.6|23704.6|23826.55|23706.55|23822.06|23702.06|10
1637438580000|2021-11-20 20:03:00|23826.6|23706.6|23833.11|23713.11|23833.11|23713.11|23825.9|23705.9|10
1637438590000|2021-11-20 20:03:10|23834.67|23714.67|23833.2|23713.2|23835.67|23715.67|23833.2|23713.2|10
1637438600000|2021-11-20 20:03:20|23831.4|23711.4|23822.48|23702.48|23831.4|23711.4|23822.48|23702.48|10
1637438610000|2021-11-20 20:03:30|23822.88|23702.88|23818.88|23698.88|23822.88|23702.88|23818.71|23698.71|10
1637438620000|2021-11-20 20:03:40|23817.98|23697.98|23821.49|23701.49|23821.58|23701.58|23817.98|23697.98|10
1637438630000|2021-11-20 20:03:50|23821.35|23701.35|23823.75|23703.75|23823.75|23703.75|23821.35|23701.35|9
1637438640000|2021-11-20 20:04:00|23823.62|23703.62|23821.58|23701.58|23823.95|23703.95|23821.58|23701.58|10
1637438650000|2021-11-20 20:04:10|23821.86|23701.86|23812.18|23692.18|23821.86|23701.86|23812.18|23692.18|10
1637438660000|2021-11-20 20:04:20|23811.6|23691.6|23810.96|23690.96|23811.63|23691.63|23810.39|23690.39|10
1637438670000|2021-11-20 20:04:30|23811.29|23691.29|23806.08|23686.08|23811.29|23691.29|23805.93|23685.93|10
1637438680000|2021-11-20 20:04:40|23804.53|23684.53|23803.32|23683.32|23805.09|23685.09|23803.23|23683.23|10
1637438690000|2021-11-20 20:04:50|23801.6|23681.6|23799.82|23679.82|23801.75|23681.75|23799.82|23679.82|9
1637438700000|2021-11-20 20:05:00|23799.65|23679.65|23799.08|23679.08|23799.67|23679.67|23799.08|23679.08|7
1637438710000|2021-11-20 20:05:10|23799.26|23679.26|23802.04|23682.04|23802.32|23682.32|23799.14|23679.14|10
1637438720000|2021-11-20 20:05:20|23802.99|23682.99|23806.6|23686.6|23806.6|23686.6|23802.99|23682.99|9
1637438730000|2021-11-20 20:05:30|23806.25|23686.25|23808.2|23688.2|23808.2|23688.2|23805.65|23685.65|10
1637438740000|2021-11-20 20:05:40|23807.78|23687.78|23813.35|23693.35|23813.46|23693.46|23807.78|23687.78|10
1637438750000|2021-11-20 20:05:50|23813.95|23693.95|23817.08|23697.08|23817.08|23697.08|23813.95|23693.95|10
1637438760000|2021-11-20 20:06:00|23816.35|23696.35|23812.65|23692.65|23816.91|23696.91|23812.65|23692.65|9
1637438770000|2021-11-20 20:06:10|23812.62|23692.62|23811.99|23691.99|23812.94|23692.94|23811.42|23691.42|9
1637438780000|2021-11-20 20:06:20|23812.46|23692.46|23812.5|23692.5|23812.61|23692.61|23812.2|23692.2|8
1637438790000|2021-11-20 20:06:30|23813.03|23693.03|23812.53|23692.53|23813.03|23693.03|23811.73|23691.73|10
1637438800000|2021-11-20 20:06:40|23812.39|23692.39|23810.85|23690.85|23812.39|23692.39|23810.85|23690.85|7
1637438810000|2021-11-20 20:06:50|23810.84|23690.84|23810.01|23690.01|23811.82|23691.82|23809.94|23689.94|10
1637438820000|2021-11-20 20:07:00|23809.52|23689.52|23808.17|23688.17|23809.63|23689.63|23807.9|23687.9|10
1637438830000|2021-11-20 20:07:10|23808.11|23688.11|23807.77|23687.77|23809.14|23689.14|23807.77|23687.77|7
1637438840000|2021-11-20 20:07:20|23807.96|23687.96|23807|23687|23807.96|23687.96|23806.73|23686.73|9
1637438850000|2021-11-20 20:07:30|23806.04|23686.04|23806.78|23686.78|23806.78|23686.78|23804.98|23684.98|10
1637438860000|2021-11-20 20:07:40|23806.59|23686.59|23807.15|23687.15|23807.72|23687.72|23806.59|23686.59|10
1637438870000|2021-11-20 20:07:50|23806.61|23686.61|23803.9|23683.9|23806.61|23686.61|23803.9|23683.9|10
1637438880000|2021-11-20 20:08:00|23803.48|23683.48|23803.86|23683.86|23804.29|23684.29|23803.07|23683.07|8
1637438890000|2021-11-20 20:08:10|23802.79|23682.79|23805.12|23685.12|23805.12|23685.12|23802.79|23682.79|10
1637438900000|2021-11-20 20:08:20|23805.87|23685.87|23808.54|23688.54|23808.54|23688.54|23805.87|23685.87|10
1637438910000|2021-11-20 20:08:30|23808.73|23688.73|23807.49|23687.49|23808.94|23688.94|23807.49|23687.49|10
1637438920000|2021-11-20 20:08:40|23807.42|23687.42|23809.57|23689.57|23809.57|23689.57|23806.84|23686.84|10
1637438930000|2021-11-20 20:08:50|23809.6|23689.6|23808.65|23688.65|23809.98|23689.98|23808.65|23688.65|10
1637438940000|2021-11-20 20:09:00|23809.14|23689.14|23808.38|23688.38|23809.3|23689.3|23807.65|23687.65|9
1637438950000|2021-11-20 20:09:10|23807.4|23687.4|23805.39|23685.39|23807.4|23687.4|23805.34|23685.34|10
1637438960000|2021-11-20 20:09:20|23805.06|23685.06|23805.32|23685.32|23805.71|23685.71|23805.04|23685.04|8
1637438970000|2021-11-20 20:09:30|23805.22|23685.22|23806.03|23686.03|23806.13|23686.13|23805.08|23685.08|10
1637438980000|2021-11-20 20:09:40|23805.97|23685.97|23804.27|23684.27|23806.11|23686.11|23804.27|23684.27|10
1637438990000|2021-11-20 20:09:50|23804.32|23684.32|23801.25|23681.25|23804.32|23684.32|23801.25|23681.25|10
1637439000000|2021-11-20 20:10:00|23802.12|23682.12|23801.02|23681.02|23802.12|23682.12|23799.55|23679.55|10
1637439010000|2021-11-20 20:10:10|23800.67|23680.67|23799.51|23679.51|23800.67|23680.67|23799.51|23679.51|10
1637439020000|2021-11-20 20:10:20|23799.56|23679.56|23800.49|23680.49|23801.17|23681.17|23799.56|23679.56|9
1637439030000|2021-11-20 20:10:30|23800.71|23680.71|23798.63|23678.63|23801|23681|23798.63|23678.63|10
1637439040000|2021-11-20 20:10:40|23798.77|23678.77|23797.78|23677.78|23799.67|23679.67|23797.78|23677.78|10
1637439050000|2021-11-20 20:10:50|23797.92|23677.92|23798.64|23678.64|23798.8|23678.8|23797.59|23677.59|9
1637439060000|2021-11-20 20:11:00|23798.08|23678.08|23797.2|23677.2|23798.08|23678.08|23796.73|23676.73|10
1637439070000|2021-11-20 20:11:10|23797.08|23677.08|23795.36|23675.36|23797.27|23677.27|23795.36|23675.36|10
1637439080000|2021-11-20 20:11:20|23795.35|23675.35|23794.26|23674.26|23795.52|23675.52|23794.09|23674.09|10
1637439090000|2021-11-20 20:11:30|23793.36|23673.36|23791.35|23671.35|23793.36|23673.36|23791.35|23671.35|10
1637439100000|2021-11-20 20:11:40|23791.37|23671.37|23791.59|23671.59|23792.65|23672.65|23791.37|23671.37|10
1637439110000|2021-11-20 20:11:50|23791.72|23671.72|23792.64|23672.64|23792.64|23672.64|23790.61|23670.61|9
1637439120000|2021-11-20 20:12:00|23792.91|23672.91|23792.91|23672.91|23792.99|23672.99|23792.64|23672.64|10
1637439130000|2021-11-20 20:12:10|23792.77|23672.77|23789.56|23669.56|23792.77|23672.77|23789.56|23669.56|10
1637439140000|2021-11-20 20:12:20|23788.76|23668.76|23785.64|23665.64|23788.76|23668.76|23785.64|23665.64|10
1637439150000|2021-11-20 20:12:30|23785.82|23665.82|23783.58|23663.58|23787.69|23667.69|23783.48|23663.48|10
1637439160000|2021-11-20 20:12:40|23782.81|23662.81|23780.46|23660.46|23782.81|23662.81|23780.46|23660.46|10
1637439170000|2021-11-20 20:12:50|23780.69|23660.69|23781.11|23661.11|23781.11|23661.11|23780.08|23660.08|9
1637439180000|2021-11-20 20:13:00|23780.94|23660.94|23780.83|23660.83|23781.37|23661.37|23780.78|23660.78|8
1637439190000|2021-11-20 20:13:10|23780.61|23660.61|23781.5|23661.5|23781.5|23661.5|23780.42|23660.42|9
1637439200000|2021-11-20 20:13:20|23781.35|23661.35|23786.08|23666.08|23786.08|23666.08|23781.34|23661.34|10
1637439210000|2021-11-20 20:13:30|23785.59|23665.59|23787.49|23667.49|23787.49|23667.49|23785.59|23665.59|10
1637439220000|2021-11-20 20:13:40|23787.64|23667.64|23788.28|23668.28|23788.5|23668.5|23787.47|23667.47|9
1637439230000|2021-11-20 20:13:50|23788.14|23668.14|23786.9|23666.9|23788.18|23668.18|23786.9|23666.9|8
1637439240000|2021-11-20 20:14:00|23786.95|23666.95|23782.27|23662.27|23787.09|23667.09|23782.27|23662.27|10
1637439250000|2021-11-20 20:14:10|23781.38|23661.38|23775.44|23655.44|23781.52|23661.52|23775.44|23655.44|9
1637439260000|2021-11-20 20:14:20|23776.04|23656.04|23776.9|23656.9|23776.9|23656.9|23775.51|23655.51|9
1637439270000|2021-11-20 20:14:30|23776.52|23656.52|23773.52|23653.52|23776.69|23656.69|23773.52|23653.52|10
1637439280000|2021-11-20 20:14:40|23773.5|23653.5|23773.55|23653.55|23774.67|23654.67|23773.32|23653.32|9
1637439290000|2021-11-20 20:14:50|23773.44|23653.44|23772.49|23652.49|23774.74|23654.74|23772.49|23652.49|10
1637439300000|2021-11-20 20:15:00|23772.4|23652.4|23773.92|23653.92|23774.75|23654.75|23772.21|23652.21|10
1637439310000|2021-11-20 20:15:10|23774.85|23654.85|23775.18|23655.18|23775.56|23655.56|23774.85|23654.85|10
1637439320000|2021-11-20 20:15:20|23775.16|23655.16|23774.37|23654.37|23775.43|23655.43|23773.66|23653.66|10
1637439330000|2021-11-20 20:15:30|23774.7|23654.7|23779.29|23659.29|23779.36|23659.36|23774.7|23654.7|10
1637439340000|2021-11-20 20:15:40|23780.24|23660.24|23782.04|23662.04|23782.71|23662.71|23780.24|23660.24|10
1637439350000|2021-11-20 20:15:50|23781.85|23661.85|23781.33|23661.33|23781.85|23661.85|23780.78|23660.78|10
1637439360000|2021-11-20 20:16:00|23781.35|23661.35|23783.41|23663.41|23783.48|23663.48|23781.21|23661.21|10
1637439370000|2021-11-20 20:16:10|23783.02|23663.02|23783.18|23663.18|23783.33|23663.33|23782.82|23662.82|10
1637439380000|2021-11-20 20:16:20|23783.21|23663.21|23783.54|23663.54|23783.57|23663.57|23783.21|23663.21|8
1637439390000|2021-11-20 20:16:30|23783.31|23663.31|23783.27|23663.27|23783.83|23663.83|23783.07|23663.07|10
1637439400000|2021-11-20 20:16:40|23782.89|23662.89|23785.97|23665.97|23786.28|23666.28|23782.89|23662.89|10
1637439410000|2021-11-20 20:16:50|23786.54|23666.54|23785.97|23665.97|23787.28|23667.28|23785.9|23665.9|10
1637439420000|2021-11-20 20:17:00|23785.99|23665.99|23784.97|23664.97|23786.02|23666.02|23784.83|23664.83|10
1637439430000|2021-11-20 20:17:10|23784.76|23664.76|23784.85|23664.85|23785.75|23665.75|23784.36|23664.36|10
1637439440000|2021-11-20 20:17:20|23784.84|23664.84|23784.87|23664.87|23785.03|23665.03|23784.57|23664.57|10
1637439450000|2021-11-20 20:17:30|23784.72|23664.72|23782.48|23662.48|23784.82|23664.82|23782.48|23662.48|10
1637439460000|2021-11-20 20:17:40|23781.69|23661.69|23780.66|23660.66|23781.69|23661.69|23780.61|23660.61|10
1637439470000|2021-11-20 20:17:50|23780.84|23660.84|23779.05|23659.05|23781.27|23661.27|23779.05|23659.05|10
1637439480000|2021-11-20 20:18:00|23778.16|23658.16|23774.13|23654.13|23778.16|23658.16|23774.13|23654.13|9
1637439490000|2021-11-20 20:18:10|23774.54|23654.54|23771.57|23651.57|23774.54|23654.54|23771.24|23651.24|10
1637439500000|2021-11-20 20:18:20|23771.53|23651.53|23773.58|23653.58|23773.58|23653.58|23771.52|23651.52|10
1637439510000|2021-11-20 20:18:30|23773.52|23653.52|23774.3|23654.3|23774.3|23654.3|23773.32|23653.32|10
1637439520000|2021-11-20 20:18:40|23774.03|23654.03|23772.82|23652.82|23774.17|23654.17|23772.82|23652.82|10
1637439530000|2021-11-20 20:18:50|23772.67|23652.67|23775.05|23655.05|23775.05|23655.05|23772.67|23652.67|9
1637439540000|2021-11-20 20:19:00|23774.93|23654.93|23774.71|23654.71|23774.97|23654.97|23774.11|23654.11|10
1637439550000|2021-11-20 20:19:10|23775.44|23655.44|23776.64|23656.64|23777.01|23657.01|23775.44|23655.44|9
1637439560000|2021-11-20 20:19:20|23776.84|23656.84|23774.06|23654.06|23776.84|23656.84|23773.85|23653.85|9
1637439570000|2021-11-20 20:19:30|23773.88|23653.88|23775.28|23655.28|23775.55|23655.55|23773.88|23653.88|10
1637439580000|2021-11-20 20:19:40|23775.32|23655.32|23775.29|23655.29|23776.05|23656.05|23774.43|23654.43|10
1637439590000|2021-11-20 20:19:50|23775.6|23655.6|23775.93|23655.93|23775.93|23655.93|23775.14|23655.14|10
1637439600000|2021-11-20 20:20:00|23776.06|23656.06|23774.83|23654.83|23776.08|23656.08|23774.83|23654.83|10
1637439610000|2021-11-20 20:20:10|23774.38|23654.38|23773.94|23653.94|23774.38|23654.38|23773.94|23653.94|10
1637439620000|2021-11-20 20:20:20|23774.15|23654.15|23773.19|23653.19|23774.15|23654.15|23772.16|23652.16|10
1637439630000|2021-11-20 20:20:30|23773.14|23653.14|23773.54|23653.54|23774.6|23654.6|23773.11|23653.11|9
1637439640000|2021-11-20 20:20:40|23773.55|23653.55|23772.7|23652.7|23773.77|23653.77|23772.7|23652.7|9
1637439650000|2021-11-20 20:20:50|23772.59|23652.59|23773.24|23653.24|23773.65|23653.65|23772.59|23652.59|9
1637439660000|2021-11-20 20:21:00|23773.14|23653.14|23775.52|23655.52|23775.52|23655.52|23773.14|23653.14|9
1637439670000|2021-11-20 20:21:10|23774.31|23654.31|23777.02|23657.02|23777.02|23657.02|23774.31|23654.31|8
1637439680000|2021-11-20 20:21:20|23777.1|23657.1|23775.14|23655.14|23777.1|23657.1|23774.81|23654.81|10
1637439690000|2021-11-20 20:21:30|23775.01|23655.01|23775.07|23655.07|23775.57|23655.57|23774.45|23654.45|10
1637439700000|2021-11-20 20:21:40|23774.63|23654.63|23775.22|23655.22|23775.22|23655.22|23773.36|23653.36|10
1637439710000|2021-11-20 20:21:50|23775.7|23655.7|23776.02|23656.02|23776.17|23656.17|23775.45|23655.45|9
1637439720000|2021-11-20 20:22:00|23776.44|23656.44|23775.38|23655.38|23776.44|23656.44|23775|23655|10
1637439730000|2021-11-20 20:22:10|23774.72|23654.72|23770.84|23650.84|23774.88|23654.88|23770.84|23650.84|10
1637439740000|2021-11-20 20:22:20|23769.22|23649.22|23764.42|23644.42|23769.22|23649.22|23764.42|23644.42|10
1637439750000|2021-11-20 20:22:30|23764.66|23644.66|23763.57|23643.57|23764.8|23644.8|23762.93|23642.93|10
1637439760000|2021-11-20 20:22:40|23763.55|23643.55|23763.68|23643.68|23764.29|23644.29|23763.11|23643.11|10
1637439770000|2021-11-20 20:22:50|23763.89|23643.89|23765.97|23645.97|23765.97|23645.97|23763.72|23643.72|10
1637439780000|2021-11-20 20:23:00|23764.8|23644.8|23765.62|23645.62|23766.41|23646.41|23764.8|23644.8|10
1637439790000|2021-11-20 20:23:10|23765.26|23645.26|23765.22|23645.22|23765.26|23645.26|23763.29|23643.29|10
1637439800000|2021-11-20 20:23:20|23765.66|23645.66|23767.42|23647.42|23767.86|23647.86|23765.63|23645.63|10
1637439810000|2021-11-20 20:23:30|23767.32|23647.32|23769.66|23649.66|23769.66|23649.66|23766.83|23646.83|9
1637439820000|2021-11-20 20:23:40|23769.83|23649.83|23771.52|23651.52|23771.57|23651.57|23769.83|23649.83|10
1637439830000|2021-11-20 20:23:50|23771.31|23651.31|23769.66|23649.66|23771.31|23651.31|23769.66|23649.66|9
1637439840000|2021-11-20 20:24:00|23770.02|23650.02|23768.17|23648.17|23770.04|23650.04|23768.17|23648.17|9
1637439850000|2021-11-20 20:24:10|23768.03|23648.03|23766.42|23646.42|23768.03|23648.03|23766.07|23646.07|10
1637439860000|2021-11-20 20:24:20|23766.51|23646.51|23767.02|23647.02|23767.08|23647.08|23766.51|23646.51|8
1637439870000|2021-11-20 20:24:30|23768.15|23648.15|23767.68|23647.68|23768.24|23648.24|23767.68|23647.68|10
1637439880000|2021-11-20 20:24:40|23767.6|23647.6|23768.28|23648.28|23768.62|23648.62|23767.4|23647.4|10
1637439890000|2021-11-20 20:24:50|23768.03|23648.03|23771.6|23651.6|23771.6|23651.6|23768.03|23648.03|10
1637439900000|2021-11-20 20:25:00|23771.58|23651.58|23774.32|23654.32|23774.32|23654.32|23771.58|23651.58|10
1637439910000|2021-11-20 20:25:10|23774.08|23654.08|23774.62|23654.62|23775.34|23655.34|23774.01|23654.01|10
1637439920000|2021-11-20 20:25:20|23774.25|23654.25|23777.14|23657.14|23777.14|23657.14|23774.25|23654.25|10
1637439930000|2021-11-20 20:25:30|23777.43|23657.43|23783.42|23663.42|23783.42|23663.42|23777.43|23657.43|10
1637439940000|2021-11-20 20:25:40|23783.3|23663.3|23787.17|23667.17|23787.17|23667.17|23783.03|23663.03|10
1637439950000|2021-11-20 20:25:50|23787.64|23667.64|23793.42|23673.42|23793.42|23673.42|23787.64|23667.64|9
1637439960000|2021-11-20 20:26:00|23793.84|23673.84|23794.19|23674.19|23794.37|23674.37|23793.55|23673.55|10
1637439970000|2021-11-20 20:26:10|23794.32|23674.32|23797.39|23677.39|23797.39|23677.39|23793.37|23673.37|9
1637439980000|2021-11-20 20:26:20|23798.6|23678.6|23799.62|23679.62|23799.99|23679.99|23798.34|23678.34|10
1637439990000|2021-11-20 20:26:30|23799.9|23679.9|23798.35|23678.35|23800.37|23680.37|23798.35|23678.35|10
1637440000000|2021-11-20 20:26:40|23797.8|23677.8|23794.05|23674.05|23797.92|23677.92|23794.05|23674.05|10
1637440010000|2021-11-20 20:26:50|23794.07|23674.07|23792.5|23672.5|23794.07|23674.07|23792.5|23672.5|10
1637440020000|2021-11-20 20:27:00|23792.79|23672.79|23794.05|23674.05|23794.12|23674.12|23792.79|23672.79|10
1637440030000|2021-11-20 20:27:10|23793.96|23673.96|23794.86|23674.86|23796.02|23676.02|23792.98|23672.98|10
1637440040000|2021-11-20 20:27:20|23794.52|23674.52|23791.29|23671.29|23794.52|23674.52|23791.29|23671.29|10
1637440050000|2021-11-20 20:27:30|23791.27|23671.27|23787.06|23667.06|23791.51|23671.51|23786.43|23666.43|10
1637440060000|2021-11-20 20:27:40|23786.26|23666.26|23782|23662|23786.26|23666.26|23782|23662|10
1637440070000|2021-11-20 20:27:50|23781.45|23661.45|23780.25|23660.25|23781.56|23661.56|23780.25|23660.25|9
1637440080000|2021-11-20 20:28:00|23780.04|23660.04|23783.06|23663.06|23783.06|23663.06|23780.04|23660.04|9
1637440090000|2021-11-20 20:28:10|23783.38|23663.38|23785.69|23665.69|23786.73|23666.73|23783.38|23663.38|9
1637440100000|2021-11-20 20:28:20|23785.66|23665.66|23785.7|23665.7|23785.95|23665.95|23785.09|23665.09|10
1637440110000|2021-11-20 20:28:30|23785.23|23665.23|23785.92|23665.92|23785.92|23665.92|23784.89|23664.89|10
1637440120000|2021-11-20 20:28:40|23785.55|23665.55|23785.52|23665.52|23786.53|23666.53|23785.52|23665.52|10
1637440130000|2021-11-20 20:28:50|23785.85|23665.85|23784.82|23664.82|23785.85|23665.85|23784.33|23664.33|10
1637440140000|2021-11-20 20:29:00|23784.98|23664.98|23787.83|23667.83|23787.83|23667.83|23784.98|23664.98|10
1637440150000|2021-11-20 20:29:10|23788.25|23668.25|23788.44|23668.44|23789.14|23669.14|23787.84|23667.84|10
1637440160000|2021-11-20 20:29:20|23789.15|23669.15|23786.91|23666.91|23789.48|23669.48|23785.82|23665.82|10
1637440170000|2021-11-20 20:29:30|23787.32|23667.32|23785.27|23665.27|23787.32|23667.32|23785.27|23665.27|10
1637440180000|2021-11-20 20:29:40|23785.18|23665.18|23785.83|23665.83|23786.13|23666.13|23785.16|23665.16|10
1637440190000|2021-11-20 20:29:50|23786.19|23666.19|23787.69|23667.69|23787.85|23667.85|23786.16|23666.16|10
1637440200000|2021-11-20 20:30:00|23787.68|23667.68|23788|23668|23788.11|23668.11|23787.07|23667.07|10
1637440210000|2021-11-20 20:30:10|23787.96|23667.96|23786.49|23666.49|23788.22|23668.22|23786.49|23666.49|9
1637440220000|2021-11-20 20:30:20|23786.42|23666.42|23788.04|23668.04|23788.85|23668.85|23786.42|23666.42|9
1637440230000|2021-11-20 20:30:30|23788.42|23668.42|23787.87|23667.87|23789.1|23669.1|23787.87|23667.87|8
1637440240000|2021-11-20 20:30:40|23787.92|23667.92|23785.61|23665.61|23787.92|23667.92|23785.49|23665.49|10
1637440250000|2021-11-20 20:30:50|23785.5|23665.5|23784.64|23664.64|23785.5|23665.5|23784.57|23664.57|7
1637440260000|2021-11-20 20:31:00|23784.45|23664.45|23782.86|23662.86|23784.56|23664.56|23782.82|23662.82|10
1637440270000|2021-11-20 20:31:10|23782.72|23662.72|23782.37|23662.37|23783.44|23663.44|23781.96|23661.96|10
1637440280000|2021-11-20 20:31:20|23782.43|23662.43|23782.28|23662.28|23782.75|23662.75|23782.28|23662.28|9
1637440290000|2021-11-20 20:31:30|23782.35|23662.35|23783.12|23663.12|23783.12|23663.12|23782.35|23662.35|9
1637440300000|2021-11-20 20:31:40|23783.08|23663.08|23783.82|23663.82|23783.82|23663.82|23782.82|23662.82|9
1637440310000|2021-11-20 20:31:50|23783.54|23663.54|23786.22|23666.22|23786.3|23666.3|23783.22|23663.22|9
1637440320000|2021-11-20 20:32:00|23786.36|23666.36|23785.12|23665.12|23786.36|23666.36|23785.12|23665.12|10
1637440330000|2021-11-20 20:32:10|23785.59|23665.59|23785.39|23665.39|23785.59|23665.59|23784.33|23664.33|10
1637440340000|2021-11-20 20:32:20|23785.35|23665.35|23784.24|23664.24|23785.35|23665.35|23784.02|23664.02|10
1637440350000|2021-11-20 20:32:30|23784.23|23664.23|23784.83|23664.83|23785.08|23665.08|23783.98|23663.98|10
1637440360000|2021-11-20 20:32:40|23783.78|23663.78|23783.54|23663.54|23784.91|23664.91|23783.54|23663.54|9
1637440370000|2021-11-20 20:32:50|23783.52|23663.52|23783.14|23663.14|23783.91|23663.91|23783.11|23663.11|10
1637440380000|2021-11-20 20:33:00|23783.15|23663.15|23783.24|23663.24|23783.26|23663.26|23783.04|23663.04|8
1637440390000|2021-11-20 20:33:10|23783.21|23663.21|23783.17|23663.17|23783.52|23663.52|23782.33|23662.33|9
1637440400000|2021-11-20 20:33:20|23783.56|23663.56|23784.82|23664.82|23785.21|23665.21|23783.55|23663.55|9
1637440410000|2021-11-20 20:33:30|23784.97|23664.97|23785.16|23665.16|23785.33|23665.33|23784.5|23664.5|10
1637440420000|2021-11-20 20:33:40|23785.03|23665.03|23783.43|23663.43|23785.03|23665.03|23783.15|23663.15|9
1637440430000|2021-11-20 20:33:50|23783.2|23663.2|23782.19|23662.19|23783.2|23663.2|23782.19|23662.19|9
1637440440000|2021-11-20 20:34:00|23782.13|23662.13|23782.33|23662.33|23782.33|23662.33|23781.34|23661.34|8
1637440450000|2021-11-20 20:34:10|23781.2|23661.2|23778.1|23658.1|23781.2|23661.2|23778.1|23658.1|10
1637440460000|2021-11-20 20:34:20|23777.82|23657.82|23774.15|23654.15|23777.82|23657.82|23774.08|23654.08|10
1637440470000|2021-11-20 20:34:30|23774.21|23654.21|23773.78|23653.78|23774.22|23654.22|23772.98|23652.98|9
1637440480000|2021-11-20 20:34:40|23774.67|23654.67|23776.02|23656.02|23776.02|23656.02|23773.93|23653.93|10
1637440490000|2021-11-20 20:34:50|23775.62|23655.62|23776.27|23656.27|23776.46|23656.46|23775.62|23655.62|10
1637440500000|2021-11-20 20:35:00|23776.54|23656.54|23776.68|23656.68|23777.1|23657.1|23775.74|23655.74|10
1637440510000|2021-11-20 20:35:10|23776.81|23656.81|23781.33|23661.33|23781.64|23661.64|23776.81|23656.81|8
1637440520000|2021-11-20 20:35:20|23782.25|23662.25|23784.55|23664.55|23785.32|23665.32|23782.25|23662.25|10
1637440530000|2021-11-20 20:35:30|23784.51|23664.51|23783.45|23663.45|23784.71|23664.71|23783.19|23663.19|10
1637440540000|2021-11-20 20:35:40|23783.67|23663.67|23783.93|23663.93|23784.29|23664.29|23783.44|23663.44|10
1637440550000|2021-11-20 20:35:50|23784.39|23664.39|23784.87|23664.87|23785.44|23665.44|23784.28|23664.28|10
1637440560000|2021-11-20 20:36:00|23785|23665|23784.43|23664.43|23785|23665|23784.21|23664.21|9
1637440570000|2021-11-20 20:36:10|23784.25|23664.25|23784.25|23664.25|23784.32|23664.32|23783.98|23663.98|8
1637440580000|2021-11-20 20:36:20|23784.8|23664.8|23782.02|23662.02|23785.44|23665.44|23782.02|23662.02|10
1637440590000|2021-11-20 20:36:30|23782.06|23662.06|23780.44|23660.44|23782.06|23662.06|23779.23|23659.23|8
1637440600000|2021-11-20 20:36:40|23780.49|23660.49|23782.58|23662.58|23782.58|23662.58|23779.42|23659.42|9
1637440610000|2021-11-20 20:36:50|23782.45|23662.45|23786.69|23666.69|23786.69|23666.69|23782.45|23662.45|10
1637440620000|2021-11-20 20:37:00|23787.21|23667.21|23788.54|23668.54|23788.78|23668.78|23787.21|23667.21|9
1637440630000|2021-11-20 20:37:10|23789.05|23669.05|23789.9|23669.9|23790.67|23670.67|23789.05|23669.05|9
1637440640000|2021-11-20 20:37:20|23789.97|23669.97|23789.98|23669.98|23790.15|23670.15|23789.7|23669.7|10
1637440650000|2021-11-20 20:37:30|23790.07|23670.07|23789.19|23669.19|23790.07|23670.07|23789.14|23669.14|9
1637440660000|2021-11-20 20:37:40|23788.9|23668.9|23790.09|23670.09|23790.68|23670.68|23788.77|23668.77|8
1637440670000|2021-11-20 20:37:50|23790.39|23670.39|23789.87|23669.87|23790.5|23670.5|23789.79|23669.79|10
1637440680000|2021-11-20 20:38:00|23789.9|23669.9|23789.97|23669.97|23789.97|23669.97|23789.27|23669.27|10
1637440690000|2021-11-20 20:38:10|23788.78|23668.78|23785.55|23665.55|23788.78|23668.78|23785.55|23665.55|9
1637440700000|2021-11-20 20:38:20|23784.82|23664.82|23780.35|23660.35|23785.35|23665.35|23780.35|23660.35|10
1637440710000|2021-11-20 20:38:30|23780.83|23660.83|23778.21|23658.21|23780.83|23660.83|23778.21|23658.21|9
1637440720000|2021-11-20 20:38:40|23777.25|23657.25|23775.32|23655.32|23777.25|23657.25|23774.63|23654.63|10
1637440730000|2021-11-20 20:38:50|23775.55|23655.55|23775.62|23655.62|23776.21|23656.21|23775.55|23655.55|9
1637440740000|2021-11-20 20:39:00|23775.38|23655.38|23776.9|23656.9|23777.17|23657.17|23775.38|23655.38|10
1637440750000|2021-11-20 20:39:10|23777.29|23657.29|23775.34|23655.34|23777.7|23657.7|23775.33|23655.33|9
1637440760000|2021-11-20 20:39:20|23774.33|23654.33|23771.78|23651.78|23774.33|23654.33|23771.78|23651.78|9
1637440770000|2021-11-20 20:39:30|23771.37|23651.37|23770.84|23650.84|23771.37|23651.37|23769.95|23649.95|10
1637440780000|2021-11-20 20:39:40|23770.87|23650.87|23772.78|23652.78|23772.78|23652.78|23770.59|23650.59|10
1637440790000|2021-11-20 20:39:50|23774.4|23654.4|23777.86|23657.86|23777.86|23657.86|23774.4|23654.4|10
1637440800000|2021-11-20 20:40:00|23777.88|23657.88|23778.06|23658.06|23778.41|23658.41|23777.86|23657.86|9
1637440810000|2021-11-20 20:40:10|23778.71|23658.71|23777.34|23657.34|23778.71|23658.71|23777.34|23657.34|10
1637440820000|2021-11-20 20:40:20|23776.99|23656.99|23776.49|23656.49|23777.39|23657.39|23776.49|23656.49|7
1637440830000|2021-11-20 20:40:30|23776.38|23656.38|23776.4|23656.4|23776.59|23656.59|23775.88|23655.88|10
1637440840000|2021-11-20 20:40:40|23776.81|23656.81|23776.01|23656.01|23776.81|23656.81|23775.52|23655.52|10
1637440850000|2021-11-20 20:40:50|23776|23656|23776.2|23656.2|23776.85|23656.85|23775.95|23655.95|10
1637440860000|2021-11-20 20:41:00|23776.12|23656.12|23776.25|23656.25|23777|23657|23775.78|23655.78|9
1637440870000|2021-11-20 20:41:10|23776.45|23656.45|23776.18|23656.18|23777|23657|23776.12|23656.12|9
1637440880000|2021-11-20 20:41:20|23776.6|23656.6|23777.81|23657.81|23778.61|23658.61|23776.6|23656.6|10
1637440890000|2021-11-20 20:41:30|23778.28|23658.28|23779.71|23659.71|23779.71|23659.71|23778.28|23658.28|9
1637440900000|2021-11-20 20:41:40|23779.52|23659.52|23777.27|23657.27|23779.52|23659.52|23776.93|23656.93|10
1637440910000|2021-11-20 20:41:50|23776.9|23656.9|23775.47|23655.47|23777.17|23657.17|23775.47|23655.47|10
1637440920000|2021-11-20 20:42:00|23775.21|23655.21|23775.82|23655.82|23775.94|23655.94|23775.21|23655.21|9
1637440930000|2021-11-20 20:42:10|23775.6|23655.6|23777.62|23657.62|23777.62|23657.62|23774.75|23654.75|9
1637440940000|2021-11-20 20:42:20|23778.26|23658.26|23781.26|23661.26|23781.32|23661.32|23778.26|23658.26|10
1637440950000|2021-11-20 20:42:30|23782.26|23662.26|23781.4|23661.4|23782.38|23662.38|23781.2|23661.2|10
1637440960000|2021-11-20 20:42:40|23781.19|23661.19|23780.03|23660.03|23781.26|23661.26|23780.03|23660.03|9
1637440970000|2021-11-20 20:42:50|23780.45|23660.45|23781.3|23661.3|23781.3|23661.3|23780.09|23660.09|10
1637440980000|2021-11-20 20:43:00|23780.65|23660.65|23778.89|23658.89|23780.65|23660.65|23778.19|23658.19|9
1637440990000|2021-11-20 20:43:10|23778.83|23658.83|23781.02|23661.02|23781.02|23661.02|23778.69|23658.69|10
1637441000000|2021-11-20 20:43:20|23781.66|23661.66|23782.06|23662.06|23782.35|23662.35|23781.64|23661.64|10
1637441010000|2021-11-20 20:43:30|23782.74|23662.74|23781.99|23661.99|23783.03|23663.03|23781.86|23661.86|9
1637441020000|2021-11-20 20:43:40|23782|23662|23780.79|23660.79|23782|23662|23780.78|23660.78|10
1637441030000|2021-11-20 20:43:50|23780.77|23660.77|23780.79|23660.79|23781.11|23661.11|23779.74|23659.74|8
1637441040000|2021-11-20 20:44:00|23780.75|23660.75|23779.38|23659.38|23780.92|23660.92|23779.3|23659.3|10
1637441050000|2021-11-20 20:44:10|23779.2|23659.2|23780.13|23660.13|23780.13|23660.13|23777.91|23657.91|10
1637441060000|2021-11-20 20:44:20|23780.77|23660.77|23780.94|23660.94|23782.58|23662.58|23780.77|23660.77|10
1637441070000|2021-11-20 20:44:30|23781.34|23661.34|23781.43|23661.43|23781.66|23661.66|23781.34|23661.34|10
1637441080000|2021-11-20 20:44:40|23782.65|23662.65|23782.59|23662.59|23782.89|23662.89|23782.56|23662.56|9
1637441090000|2021-11-20 20:44:50|23782.46|23662.46|23781.53|23661.53|23782.46|23662.46|23781.53|23661.53|7
1637441100000|2021-11-20 20:45:00|23781.28|23661.28|23780.92|23660.92|23781.5|23661.5|23780.43|23660.43|8
1637441110000|2021-11-20 20:45:10|23780.91|23660.91|23783.39|23663.39|23783.75|23663.75|23780.91|23660.91|10
1637441120000|2021-11-20 20:45:20|23783.42|23663.42|23782.43|23662.43|23784.67|23664.67|23781.99|23661.99|10
1637441130000|2021-11-20 20:45:30|23783.14|23663.14|23786.17|23666.17|23786.17|23666.17|23783.14|23663.14|9
1637441140000|2021-11-20 20:45:40|23786.22|23666.22|23785.56|23665.56|23786.82|23666.82|23785.44|23665.44|10
1637441150000|2021-11-20 20:45:50|23785.59|23665.59|23782.87|23662.87|23785.59|23665.59|23782.75|23662.75|10
1637441160000|2021-11-20 20:46:00|23782.84|23662.84|23782.33|23662.33|23783.01|23663.01|23782.33|23662.33|10
1637441170000|2021-11-20 20:46:10|23782.21|23662.21|23783.64|23663.64|23783.64|23663.64|23781.56|23661.56|10
1637441180000|2021-11-20 20:46:20|23784.86|23664.86|23787.01|23667.01|23787.82|23667.82|23784.37|23664.37|9
1637441190000|2021-11-20 20:46:30|23785.63|23665.63|23778.47|23658.47|23785.63|23665.63|23778.47|23658.47|8
1637441200000|2021-11-20 20:46:40|23777.51|23657.51|23770.83|23650.83|23777.51|23657.51|23770.83|23650.83|9
1637441210000|2021-11-20 20:46:50|23770.29|23650.29|23767.89|23647.89|23770.29|23650.29|23767.89|23647.89|9
1637441220000|2021-11-20 20:47:00|23767.78|23647.78|23761.03|23641.03|23767.78|23647.78|23761.03|23641.03|10
1637441230000|2021-11-20 20:47:10|23760.87|23640.87|23761.9|23641.9|23761.9|23641.9|23760.52|23640.52|10
1637441240000|2021-11-20 20:47:20|23761.74|23641.74|23762.01|23642.01|23762.6|23642.6|23761.23|23641.23|10
1637441250000|2021-11-20 20:47:30|23761.76|23641.76|23762.93|23642.93|23763.42|23643.42|23761.76|23641.76|9
1637441260000|2021-11-20 20:47:40|23763.6|23643.6|23762.04|23642.04|23763.6|23643.6|23761.55|23641.55|9
1637441270000|2021-11-20 20:47:50|23762.31|23642.31|23763.43|23643.43|23764.08|23644.08|23761.86|23641.86|9
1637441280000|2021-11-20 20:48:00|23762.41|23642.41|23762.2|23642.2|23763.45|23643.45|23762.19|23642.19|10
1637441290000|2021-11-20 20:48:10|23759.62|23639.62|23759.12|23639.12|23759.68|23639.68|23757.95|23637.95|10
1637441300000|2021-11-20 20:48:20|23759.19|23639.19|23757.95|23637.95|23759.84|23639.84|23752.41|23632.41|10
1637441310000|2021-11-20 20:48:30|23759.76|23639.76|23761.27|23641.27|23762.07|23642.07|23759.76|23639.76|10
1637441320000|2021-11-20 20:48:40|23761.31|23641.31|23758.76|23638.76|23761.31|23641.31|23757.92|23637.92|10
1637441330000|2021-11-20 20:48:50|23758.94|23638.94|23760.65|23640.65|23760.85|23640.85|23758.94|23638.94|8
1637441340000|2021-11-20 20:49:00|23760.75|23640.75|23765.06|23645.06|23765.06|23645.06|23760.68|23640.68|10
1637441350000|2021-11-20 20:49:10|23765.78|23645.78|23766.8|23646.8|23766.81|23646.81|23765.52|23645.52|9
1637441360000|2021-11-20 20:49:20|23767.02|23647.02|23767.23|23647.23|23767.23|23647.23|23765.75|23645.75|10
1637441370000|2021-11-20 20:49:30|23767.19|23647.19|23778.25|23658.25|23778.25|23658.25|23767.19|23647.19|10
1637441380000|2021-11-20 20:49:40|23779.8|23659.8|23783.47|23663.47|23783.47|23663.47|23779.8|23659.8|10
1637441390000|2021-11-20 20:49:50|23783.78|23663.78|23783.02|23663.02|23784.07|23664.07|23782.1|23662.1|10
1637441400000|2021-11-20 20:50:00|23783|23663|23781.97|23661.97|23783|23663|23781.83|23661.83|10
1637441410000|2021-11-20 20:50:10|23782.68|23662.68|23783.87|23663.87|23784.04|23664.04|23782.22|23662.22|9
1637441420000|2021-11-20 20:50:20|23784.48|23664.48|23785|23665|23785.8|23665.8|23784.48|23664.48|9
1637441430000|2021-11-20 20:50:30|23784.69|23664.69|23784.86|23664.86|23785.01|23665.01|23784.69|23664.69|9
1637441440000|2021-11-20 20:50:40|23785.74|23665.74|23785.2|23665.2|23786.02|23666.02|23784.75|23664.75|8
1637441450000|2021-11-20 20:50:50|23785.19|23665.19|23786.73|23666.73|23787.08|23667.08|23785.19|23665.19|9
1637441460000|2021-11-20 20:51:00|23785.66|23665.66|23790.16|23670.16|23790.16|23670.16|23785.66|23665.66|8
1637441470000|2021-11-20 20:51:10|23790.17|23670.17|23791.89|23671.89|23791.89|23671.89|23790.17|23670.17|7
1637441480000|2021-11-20 20:51:20|23792.45|23672.45|23793.74|23673.74|23793.94|23673.94|23792.45|23672.45|10
1637441490000|2021-11-20 20:51:30|23793.79|23673.79|23798.48|23678.48|23798.48|23678.48|23793.79|23673.79|9
1637441500000|2021-11-20 20:51:40|23799.74|23679.74|23801.66|23681.66|23801.81|23681.81|23799.74|23679.74|10
1637441510000|2021-11-20 20:51:50|23802.09|23682.09|23799.3|23679.3|23802.25|23682.25|23799.3|23679.3|10
1637441520000|2021-11-20 20:52:00|23798.9|23678.9|23796.83|23676.83|23798.9|23678.9|23796.83|23676.83|10
1637441530000|2021-11-20 20:52:10|23795.25|23675.25|23796.67|23676.67|23796.67|23676.67|23793.99|23673.99|10
1637441540000|2021-11-20 20:52:20|23796.96|23676.96|23795.78|23675.78|23796.96|23676.96|23795.67|23675.67|9
1637441550000|2021-11-20 20:52:30|23795.66|23675.66|23796.94|23676.94|23797.11|23677.11|23795.66|23675.66|9
1637441560000|2021-11-20 20:52:40|23796.92|23676.92|23798.13|23678.13|23798.13|23678.13|23796.92|23676.92|9
1637441570000|2021-11-20 20:52:50|23798.18|23678.18|23798.01|23678.01|23798.41|23678.41|23797.25|23677.25|9
1637441580000|2021-11-20 20:53:00|23797.59|23677.59|23796.36|23676.36|23797.72|23677.72|23796.36|23676.36|10
1637441590000|2021-11-20 20:53:10|23796.55|23676.55|23796.59|23676.59|23796.59|23676.59|23795.79|23675.79|9
1637441600000|2021-11-20 20:53:20|23796.63|23676.63|23799.01|23679.01|23799.73|23679.73|23796.63|23676.63|8
1637441610000|2021-11-20 20:53:30|23799.33|23679.33|23798.22|23678.22|23799.55|23679.55|23797.83|23677.83|9
1637441620000|2021-11-20 20:53:40|23797.93|23677.93|23793.7|23673.7|23797.93|23677.93|23793.57|23673.57|9
1637441630000|2021-11-20 20:53:50|23792.92|23672.92|23791.89|23671.89|23793.73|23673.73|23791.69|23671.69|10
1637441640000|2021-11-20 20:54:00|23791.47|23671.47|23791.25|23671.25|23791.95|23671.95|23790.24|23670.24|8
1637441650000|2021-11-20 20:54:10|23791.09|23671.09|23790.51|23670.51|23791.09|23671.09|23790.34|23670.34|8
1637441660000|2021-11-20 20:54:20|23790.44|23670.44|23789.71|23669.71|23790.44|23670.44|23789.42|23669.42|10
1637441670000|2021-11-20 20:54:30|23790.15|23670.15|23789.56|23669.56|23790.48|23670.48|23789.22|23669.22|10
1637441680000|2021-11-20 20:54:40|23789.65|23669.65|23791.74|23671.74|23791.74|23671.74|23789.65|23669.65|10
1637441690000|2021-11-20 20:54:50|23793.18|23673.18|23792.09|23672.09|23793.18|23673.18|23792.01|23672.01|10
1637441700000|2021-11-20 20:55:00|23791.44|23671.44|23793.61|23673.61|23794.14|23674.14|23791.44|23671.44|10
1637441710000|2021-11-20 20:55:10|23793.56|23673.56|23792.73|23672.73|23793.95|23673.95|23792.73|23672.73|10
1637441720000|2021-11-20 20:55:20|23792.5|23672.5|23790.77|23670.77|23792.5|23672.5|23790.77|23670.77|10
1637441730000|2021-11-20 20:55:30|23789.91|23669.91|23789.83|23669.83|23790.3|23670.3|23789.38|23669.38|10
1637441740000|2021-11-20 20:55:40|23789.08|23669.08|23788.65|23668.65|23789.08|23669.08|23787.73|23667.73|10
1637441750000|2021-11-20 20:55:50|23788.64|23668.64|23788.32|23668.32|23788.64|23668.64|23787.29|23667.29|10
1637441760000|2021-11-20 20:56:00|23788.03|23668.03|23787.34|23667.34|23788.03|23668.03|23786.63|23666.63|10
1637441770000|2021-11-20 20:56:10|23787.36|23667.36|23790.81|23670.81|23790.81|23670.81|23787.36|23667.36|10
1637441780000|2021-11-20 20:56:20|23793.28|23673.28|23795.07|23675.07|23795.07|23675.07|23793.28|23673.28|10
1637441790000|2021-11-20 20:56:30|23794.64|23674.64|23794.8|23674.8|23795.54|23675.54|23794.58|23674.58|10
1637441800000|2021-11-20 20:56:40|23795.26|23675.26|23795.45|23675.45|23795.83|23675.83|23794.92|23674.92|10
1637441810000|2021-11-20 20:56:50|23795.64|23675.64|23795.66|23675.66|23795.87|23675.87|23794.79|23674.79|9
1637441820000|2021-11-20 20:57:00|23795.18|23675.18|23796.17|23676.17|23796.29|23676.29|23794.92|23674.92|10
1637441830000|2021-11-20 20:57:10|23795.85|23675.85|23795.14|23675.14|23796.42|23676.42|23794.9|23674.9|7
1637441840000|2021-11-20 20:57:20|23794.94|23674.94|23794.08|23674.08|23795.62|23675.62|23794.08|23674.08|10
1637441850000|2021-11-20 20:57:30|23793.59|23673.59|23793.83|23673.83|23794.62|23674.62|23793.38|23673.38|8
1637441860000|2021-11-20 20:57:40|23793.88|23673.88|23792.65|23672.65|23793.88|23673.88|23792.48|23672.48|9
1637441870000|2021-11-20 20:57:50|23792.72|23672.72|23792.62|23672.62|23794.15|23674.15|23792.53|23672.53|10
1637441880000|2021-11-20 20:58:00|23792.57|23672.57|23792.22|23672.22|23793.2|23673.2|23792.04|23672.04|10
1637441890000|2021-11-20 20:58:10|23791.21|23671.21|23791|23671|23791.55|23671.55|23791|23671|10
1637441900000|2021-11-20 20:58:20|23791.36|23671.36|23793.04|23673.04|23793.18|23673.18|23791.24|23671.24|10
1637441910000|2021-11-20 20:58:30|23793.31|23673.31|23792.67|23672.67|23793.32|23673.32|23792.67|23672.67|9
1637441920000|2021-11-20 20:58:40|23792.75|23672.75|23792.1|23672.1|23792.75|23672.75|23792.1|23672.1|9
1637441930000|2021-11-20 20:58:50|23792.04|23672.04|23792.32|23672.32|23792.36|23672.36|23791.7|23671.7|10
1637441940000|2021-11-20 20:59:00|23792.28|23672.28|23792.32|23672.32|23793.56|23673.56|23792.25|23672.25|9
1637441950000|2021-11-20 20:59:10|23792.36|23672.36|23793.64|23673.64|23793.64|23673.64|23792.32|23672.32|9
1637441960000|2021-11-20 20:59:20|23792.58|23672.58|23795.01|23675.01|23795.01|23675.01|23792.44|23672.44|9
1637441970000|2021-11-20 20:59:30|23796.19|23676.19|23797.08|23677.08|23797.5|23677.5|23795.76|23675.76|10
1637441980000|2021-11-20 20:59:40|23797.11|23677.11|23797.81|23677.81|23797.81|23677.81|23796.63|23676.63|10
1637441990000|2021-11-20 20:59:50|23798.89|23678.89|23799.32|23679.32|23799.32|23679.32|23798|23678|9
1637442000000|2021-11-20 21:00:00|23799.78|23679.78|23802.19|23682.19|23802.82|23682.82|23799.67|23679.67|10
1637442010000|2021-11-20 21:00:10|23802.58|23682.58|23800.92|23680.92|23803.55|23683.55|23800.92|23680.92|10
1637442020000|2021-11-20 21:00:20|23800.5|23680.5|23798.96|23678.96|23800.5|23680.5|23797.99|23677.99|10
1637442030000|2021-11-20 21:00:30|23798.92|23678.92|23800.69|23680.69|23800.69|23680.69|23798.47|23678.47|10
1637442040000|2021-11-20 21:00:40|23800.74|23680.74|23801.34|23681.34|23801.34|23681.34|23800.73|23680.73|8
1637442050000|2021-11-20 21:00:50|23801.57|23681.57|23801.2|23681.2|23801.57|23681.57|23801.2|23681.2|9
1637442060000|2021-11-20 21:01:00|23801.26|23681.26|23802.27|23682.27|23803.14|23683.14|23800.6|23680.6|10
1637442070000|2021-11-20 21:01:10|23802.49|23682.49|23802.07|23682.07|23802.56|23682.56|23801.95|23681.95|10
1637442080000|2021-11-20 21:01:20|23802.13|23682.13|23802.73|23682.73|23803.07|23683.07|23802.07|23682.07|10
1637442090000|2021-11-20 21:01:30|23803.22|23683.22|23804.89|23684.89|23804.89|23684.89|23802.56|23682.56|10
1637442100000|2021-11-20 21:01:40|23804.94|23684.94|23810.86|23690.86|23810.86|23690.86|23804.26|23684.26|10
1637442110000|2021-11-20 21:01:50|23810.85|23690.85|23815.2|23695.2|23815.51|23695.51|23810.85|23690.85|10
1637442120000|2021-11-20 21:02:00|23815.06|23695.06|23814.32|23694.32|23815.08|23695.08|23814.13|23694.13|10
1637442130000|2021-11-20 21:02:10|23815.37|23695.37|23818.53|23698.53|23818.53|23698.53|23815.37|23695.37|10
1637442140000|2021-11-20 21:02:20|23819.35|23699.35|23820.04|23700.04|23820.73|23700.73|23819.03|23699.03|10
1637442150000|2021-11-20 21:02:30|23820.23|23700.23|23819.7|23699.7|23820.99|23700.99|23819.3|23699.3|10
1637442160000|2021-11-20 21:02:40|23819.5|23699.5|23819.39|23699.39|23820.03|23700.03|23819.17|23699.17|10
1637442170000|2021-11-20 21:02:50|23820|23700|23820.83|23700.83|23821.1|23701.1|23820|23700|9
1637442180000|2021-11-20 21:03:00|23821.52|23701.52|23822.66|23702.66|23822.66|23702.66|23821.09|23701.09|10
1637442190000|2021-11-20 21:03:10|23821.74|23701.74|23820.39|23700.39|23822|23702|23820.39|23700.39|10
1637442200000|2021-11-20 21:03:20|23820.27|23700.27|23816.84|23696.84|23820.27|23700.27|23816.84|23696.84|9
1637442210000|2021-11-20 21:03:30|23816.76|23696.76|23812.82|23692.82|23816.76|23696.76|23812.82|23692.82|10
1637442220000|2021-11-20 21:03:40|23811.37|23691.37|23811.18|23691.18|23811.66|23691.66|23810.75|23690.75|8
1637442230000|2021-11-20 21:03:50|23810.12|23690.12|23811.64|23691.64|23811.64|23691.64|23809.8|23689.8|9
1637442240000|2021-11-20 21:04:00|23811.61|23691.61|23812.9|23692.9|23812.9|23692.9|23811.37|23691.37|10
1637442250000|2021-11-20 21:04:10|23812.98|23692.98|23810.24|23690.24|23813.67|23693.67|23810.24|23690.24|10
1637442260000|2021-11-20 21:04:20|23810.36|23690.36|23811.19|23691.19|23811.47|23691.47|23810.36|23690.36|10
1637442270000|2021-11-20 21:04:30|23811.01|23691.01|23812.74|23692.74|23812.74|23692.74|23810.65|23690.65|10
1637442280000|2021-11-20 21:04:40|23812.41|23692.41|23811.71|23691.71|23812.41|23692.41|23811.71|23691.71|10
1637442290000|2021-11-20 21:04:50|23811.57|23691.57|23808.54|23688.54|23811.57|23691.57|23808.35|23688.35|10
1637442300000|2021-11-20 21:05:00|23808.21|23688.21|23807.82|23687.82|23809.18|23689.18|23807.7|23687.7|10
1637442310000|2021-11-20 21:05:10|23807.43|23687.43|23804.11|23684.11|23807.43|23687.43|23804.06|23684.06|10
1637442320000|2021-11-20 21:05:20|23804.4|23684.4|23802.86|23682.86|23804.4|23684.4|23802.18|23682.18|10
1637442330000|2021-11-20 21:05:30|23802.61|23682.61|23800.94|23680.94|23802.61|23682.61|23800.94|23680.94|10
1637442340000|2021-11-20 21:05:40|23800.83|23680.83|23801.8|23681.8|23801.8|23681.8|23800.53|23680.53|10
1637442350000|2021-11-20 21:05:50|23801.83|23681.83|23801.94|23681.94|23803.22|23683.22|23801.71|23681.71|10
1637442360000|2021-11-20 21:06:00|23802.18|23682.18|23800.79|23680.79|23802.43|23682.43|23799.95|23679.95|10
1637442370000|2021-11-20 21:06:10|23800.58|23680.58|23801.94|23681.94|23801.99|23681.99|23800.54|23680.54|10
1637442380000|2021-11-20 21:06:20|23802.09|23682.09|23800.59|23680.59|23802.09|23682.09|23800.54|23680.54|10
1637442390000|2021-11-20 21:06:30|23800.72|23680.72|23799.44|23679.44|23800.72|23680.72|23799.29|23679.29|10
1637442400000|2021-11-20 21:06:40|23799.34|23679.34|23799.23|23679.23|23800|23680|23799.19|23679.19|10
1637442410000|2021-11-20 21:06:50|23798.21|23678.21|23797.8|23677.8|23798.61|23678.61|23797.32|23677.32|10
1637442420000|2021-11-20 21:07:00|23796.46|23676.46|23796.28|23676.28|23797.42|23677.42|23796.28|23676.28|9
1637442430000|2021-11-20 21:07:10|23796.68|23676.68|23793.1|23673.1|23796.68|23676.68|23793.04|23673.04|9
1637442440000|2021-11-20 21:07:20|23793.08|23673.08|23790.51|23670.51|23793.08|23673.08|23789.89|23669.89|10
1637442450000|2021-11-20 21:07:30|23790.27|23670.27|23791.6|23671.6|23791.6|23671.6|23789.99|23669.99|8
1637442460000|2021-11-20 21:07:40|23791.27|23671.27|23787.97|23667.97|23791.27|23671.27|23787.97|23667.97|9
1637442470000|2021-11-20 21:07:50|23788.05|23668.05|23787.15|23667.15|23788.09|23668.09|23787.15|23667.15|9
1637442480000|2021-11-20 21:08:00|23786.31|23666.31|23785.45|23665.45|23786.31|23666.31|23784.11|23664.11|10
1637442490000|2021-11-20 21:08:10|23785.62|23665.62|23784.95|23664.95|23786.16|23666.16|23784.95|23664.95|10
1637442500000|2021-11-20 21:08:20|23784.65|23664.65|23785.47|23665.47|23785.8|23665.8|23784.65|23664.65|10
1637442510000|2021-11-20 21:08:30|23786.85|23666.85|23786.78|23666.78|23787.42|23667.42|23786.78|23666.78|10
1637442520000|2021-11-20 21:08:40|23786.71|23666.71|23785.38|23665.38|23786.82|23666.82|23785.03|23665.03|10
1637442530000|2021-11-20 21:08:50|23786.82|23666.82|23785.84|23665.84|23786.83|23666.83|23785.08|23665.08|9
1637442540000|2021-11-20 21:09:00|23785.78|23665.78|23784.89|23664.89|23786.06|23666.06|23784.89|23664.89|9
1637442550000|2021-11-20 21:09:10|23785.14|23665.14|23784.95|23664.95|23785.64|23665.64|23784.42|23664.42|10
1637442560000|2021-11-20 21:09:20|23785.75|23665.75|23786.14|23666.14|23787.24|23667.24|23785.75|23665.75|10
1637442570000|2021-11-20 21:09:30|23785.95|23665.95|23788.49|23668.49|23789.01|23669.01|23785.95|23665.95|10
1637442580000|2021-11-20 21:09:40|23789.24|23669.24|23791.12|23671.12|23791.12|23671.12|23789.12|23669.12|10
1637442590000|2021-11-20 21:09:50|23791.85|23671.85|23793.72|23673.72|23793.72|23673.72|23791.85|23671.85|10
1637442600000|2021-11-20 21:10:00|23793.97|23673.97|23795.13|23675.13|23795.81|23675.81|23793.97|23673.97|9
1637442610000|2021-11-20 21:10:10|23793.96|23673.96|23795.19|23675.19|23795.19|23675.19|23793.61|23673.61|9
1637442620000|2021-11-20 21:10:20|23795.32|23675.32|23798.06|23678.06|23798.17|23678.17|23795.32|23675.32|10
1637442630000|2021-11-20 21:10:30|23798.12|23678.12|23798.3|23678.3|23798.9|23678.9|23798.02|23678.02|9
1637442640000|2021-11-20 21:10:40|23798.49|23678.49|23797.26|23677.26|23798.49|23678.49|23797.18|23677.18|10
1637442650000|2021-11-20 21:10:50|23797.33|23677.33|23796.79|23676.79|23797.33|23677.33|23796.79|23676.79|9
1637442660000|2021-11-20 21:11:00|23796.47|23676.47|23797.05|23677.05|23797.43|23677.43|23796.47|23676.47|9
1637442670000|2021-11-20 21:11:10|23797.01|23677.01|23797.89|23677.89|23797.89|23677.89|23796.35|23676.35|9
1637442680000|2021-11-20 21:11:20|23797.85|23677.85|23799.6|23679.6|23799.6|23679.6|23797.82|23677.82|10
1637442690000|2021-11-20 21:11:30|23799.43|23679.43|23798.28|23678.28|23799.43|23679.43|23797.33|23677.33|9
1637442700000|2021-11-20 21:11:40|23798.5|23678.5|23798.26|23678.26|23798.5|23678.5|23798.03|23678.03|10
1637442710000|2021-11-20 21:11:50|23798.36|23678.36|23798.35|23678.35|23798.56|23678.56|23797.72|23677.72|10
1637442720000|2021-11-20 21:12:00|23798.3|23678.3|23800.87|23680.87|23800.89|23680.89|23798.3|23678.3|9
1637442730000|2021-11-20 21:12:10|23801.09|23681.09|23803.53|23683.53|23803.53|23683.53|23801.09|23681.09|10
1637442740000|2021-11-20 21:12:20|23803.87|23683.87|23802.24|23682.24|23803.87|23683.87|23802.23|23682.23|9
1637442750000|2021-11-20 21:12:30|23801.99|23681.99|23801.88|23681.88|23802.19|23682.19|23801.88|23681.88|8
1637442760000|2021-11-20 21:12:40|23801.81|23681.81|23802.07|23682.07|23802.42|23682.42|23801.51|23681.51|10
1637442770000|2021-11-20 21:12:50|23802.01|23682.01|23800.87|23680.87|23802.45|23682.45|23800.87|23680.87|10
1637442780000|2021-11-20 21:13:00|23800.26|23680.26|23802.36|23682.36|23802.36|23682.36|23800.26|23680.26|10
1637442790000|2021-11-20 21:13:10|23806.14|23686.14|23814.46|23694.46|23814.47|23694.47|23806.14|23686.14|10
1637442800000|2021-11-20 21:13:20|23814.65|23694.65|23815.06|23695.06|23815.06|23695.06|23814.64|23694.64|10
1637442810000|2021-11-20 21:13:30|23815.01|23695.01|23818.77|23698.77|23819.1|23699.1|23814.95|23694.95|10
1637442820000|2021-11-20 21:13:40|23819.12|23699.12|23815.12|23695.12|23819.34|23699.34|23814.86|23694.86|10
1637442830000|2021-11-20 21:13:50|23815.4|23695.4|23815.93|23695.93|23816.81|23696.81|23815.4|23695.4|10
1637442840000|2021-11-20 21:14:00|23815.84|23695.84|23817.67|23697.67|23817.67|23697.67|23815.84|23695.84|10
1637442850000|2021-11-20 21:14:10|23818.24|23698.24|23819.08|23699.08|23819.28|23699.28|23818.24|23698.24|8
1637442860000|2021-11-20 21:14:20|23819.03|23699.03|23820.32|23700.32|23820.32|23700.32|23818.91|23698.91|10
1637442870000|2021-11-20 21:14:30|23820.52|23700.52|23822.95|23702.95|23822.95|23702.95|23820.25|23700.25|9
1637442880000|2021-11-20 21:14:40|23823.02|23703.02|23822.67|23702.67|23823.28|23703.28|23822.36|23702.36|9
1637442890000|2021-11-20 21:14:50|23822.36|23702.36|23824.54|23704.54|23824.54|23704.54|23822.36|23702.36|9
1637442900000|2021-11-20 21:15:00|23825.19|23705.19|23825.01|23705.01|23825.32|23705.32|23824.91|23704.91|8
1637442910000|2021-11-20 21:15:10|23825.04|23705.04|23824.68|23704.68|23825.99|23705.99|23824.22|23704.22|9
1637442920000|2021-11-20 21:15:20|23825.39|23705.39|23829.87|23709.87|23829.95|23709.95|23825.39|23705.39|10
1637442930000|2021-11-20 21:15:30|23829.63|23709.63|23830.13|23710.13|23831.03|23711.03|23829.63|23709.63|9
1637442940000|2021-11-20 21:15:40|23831.2|23711.2|23830.25|23710.25|23831.2|23711.2|23828.3|23708.3|9
1637442950000|2021-11-20 21:15:50|23830.44|23710.44|23831.1|23711.1|23831.26|23711.26|23830.08|23710.08|10
1637442960000|2021-11-20 21:16:00|23831.07|23711.07|23831.32|23711.32|23831.32|23711.32|23830.66|23710.66|8
1637442970000|2021-11-20 21:16:10|23830.34|23710.34|23831.42|23711.42|23831.43|23711.43|23830.12|23710.12|9
1637442980000|2021-11-20 21:16:20|23831.41|23711.41|23830.93|23710.93|23831.41|23711.41|23829.67|23709.67|9
1637442990000|2021-11-20 21:16:30|23830.9|23710.9|23829.97|23709.97|23831.16|23711.16|23829.23|23709.23|10
1637443000000|2021-11-20 21:16:40|23830.05|23710.05|23828.67|23708.67|23830.05|23710.05|23828.67|23708.67|7
1637443010000|2021-11-20 21:16:50|23828.24|23708.24|23827.34|23707.34|23828.91|23708.91|23826.98|23706.98|9
1637443020000|2021-11-20 21:17:00|23827.26|23707.26|23823.05|23703.05|23827.26|23707.26|23823.05|23703.05|9
1637443030000|2021-11-20 21:17:10|23822.03|23702.03|23821.81|23701.81|23822.63|23702.63|23820.92|23700.92|10
1637443040000|2021-11-20 21:17:20|23821.74|23701.74|23819.6|23699.6|23821.83|23701.83|23819.6|23699.6|9
1637443050000|2021-11-20 21:17:30|23819.59|23699.59|23818.76|23698.76|23819.64|23699.64|23818.67|23698.67|10
1637443060000|2021-11-20 21:17:40|23817.72|23697.72|23815.77|23695.77|23818.21|23698.21|23815.32|23695.32|10
1637443070000|2021-11-20 21:17:50|23815.97|23695.97|23815.66|23695.66|23816.03|23696.03|23815.56|23695.56|9
1637443080000|2021-11-20 21:18:00|23815.42|23695.42|23811.23|23691.23|23815.42|23695.42|23811.23|23691.23|10
1637443090000|2021-11-20 21:18:10|23812.23|23692.23|23809.6|23689.6|23812.39|23692.39|23809.6|23689.6|10
1637443100000|2021-11-20 21:18:20|23809.88|23689.88|23808.4|23688.4|23809.88|23689.88|23808.4|23688.4|8
1637443110000|2021-11-20 21:18:30|23807.87|23687.87|23807.79|23687.79|23808.02|23688.02|23807.71|23687.71|7
1637443120000|2021-11-20 21:18:40|23807.83|23687.83|23808.62|23688.62|23808.9|23688.9|23807.61|23687.61|10
1637443130000|2021-11-20 21:18:50|23808.43|23688.43|23808.35|23688.35|23808.48|23688.48|23807.51|23687.51|9
1637443140000|2021-11-20 21:19:00|23808.22|23688.22|23808.46|23688.46|23808.47|23688.47|23808.04|23688.04|8
1637443150000|2021-11-20 21:19:10|23808.4|23688.4|23807.03|23687.03|23808.4|23688.4|23806.51|23686.51|10
1637443160000|2021-11-20 21:19:20|23807.87|23687.87|23807.59|23687.59|23807.95|23687.95|23807.52|23687.52|10
1637443170000|2021-11-20 21:19:30|23806.88|23686.88|23805.72|23685.72|23806.93|23686.93|23805.45|23685.45|10
1637443180000|2021-11-20 21:19:40|23805.75|23685.75|23805.02|23685.02|23805.77|23685.77|23804.91|23684.91|10
1637443190000|2021-11-20 21:19:50|23805.81|23685.81|23806.38|23686.38|23806.49|23686.49|23805.64|23685.64|10
1637443200000|2021-11-20 21:20:00|23804.8|23684.8|23806.43|23686.43|23806.49|23686.49|23804.8|23684.8|9
1637443210000|2021-11-20 21:20:10|23806.39|23686.39|23808.48|23688.48|23808.48|23688.48|23805.86|23685.86|10
1637443220000|2021-11-20 21:20:20|23808.8|23688.8|23811.91|23691.91|23812.12|23692.12|23808.8|23688.8|10
1637443230000|2021-11-20 21:20:30|23812.6|23692.6|23813.18|23693.18|23814.82|23694.82|23812.6|23692.6|8
1637443240000|2021-11-20 21:20:40|23814.66|23694.66|23814.55|23694.55|23814.9|23694.9|23814.55|23694.55|5
1637443250000|2021-11-20 21:20:50|23814.56|23694.56|23817.08|23697.08|23817.36|23697.36|23814.56|23694.56|9
1637443260000|2021-11-20 21:21:00|23817.17|23697.17|23817.94|23697.94|23818.17|23698.17|23817.17|23697.17|9
1637443270000|2021-11-20 21:21:10|23818.82|23698.82|23817.38|23697.38|23818.91|23698.91|23817.38|23697.38|9
1637443280000|2021-11-20 21:21:20|23817.6|23697.6|23817.74|23697.74|23817.85|23697.85|23817.46|23697.46|7
1637443290000|2021-11-20 21:21:30|23817.89|23697.89|23818.69|23698.69|23819.09|23699.09|23817.89|23697.89|8
1637443300000|2021-11-20 21:21:40|23818.07|23698.07|23819.29|23699.29|23819.32|23699.32|23818.07|23698.07|8
1637443310000|2021-11-20 21:21:50|23819.24|23699.24|23819.66|23699.66|23819.69|23699.69|23819.1|23699.1|10
1637443320000|2021-11-20 21:22:00|23819.92|23699.92|23819.85|23699.85|23820.58|23700.58|23819.8|23699.8|10
1637443330000|2021-11-20 21:22:10|23820.31|23700.31|23822.2|23702.2|23822.24|23702.24|23820.09|23700.09|9
1637443340000|2021-11-20 21:22:20|23821.86|23701.86|23823.21|23703.21|23824.26|23704.26|23821.86|23701.86|10
1637443350000|2021-11-20 21:22:30|23822.17|23702.17|23825.5|23705.5|23825.5|23705.5|23822.17|23702.17|8
1637443360000|2021-11-20 21:22:40|23825.61|23705.61|23826.19|23706.19|23826.23|23706.23|23825.58|23705.58|9
1637443370000|2021-11-20 21:22:50|23826.44|23706.44|23826.75|23706.75|23826.75|23706.75|23826.37|23706.37|8
1637443380000|2021-11-20 21:23:00|23825.68|23705.68|23827.14|23707.14|23827.35|23707.35|23825.54|23705.54|6
1637443390000|2021-11-20 21:23:10|23827.29|23707.29|23826.68|23706.68|23827.86|23707.86|23826.56|23706.56|8
1637443400000|2021-11-20 21:23:20|23826.81|23706.81|23828.72|23708.72|23828.72|23708.72|23826.55|23706.55|8
1637443410000|2021-11-20 21:23:30|23828.75|23708.75|23828.23|23708.23|23829.33|23709.33|23828.23|23708.23|4
1637443420000|2021-11-20 21:23:40|23828.59|23708.59|23830.59|23710.59|23830.59|23710.59|23828.37|23708.37|8
1637443430000|2021-11-20 21:23:50|23831.08|23711.08|23832.16|23712.16|23832.52|23712.52|23831.08|23711.08|8
1637443440000|2021-11-20 21:24:00|23832.18|23712.18|23833.05|23713.05|23833.8|23713.8|23832.14|23712.14|8
1637443450000|2021-11-20 21:24:10|23832.86|23712.86|23831.09|23711.09|23832.86|23712.86|23831.09|23711.09|9
1637443460000|2021-11-20 21:24:20|23830.9|23710.9|23829.29|23709.29|23830.9|23710.9|23829.29|23709.29|10
1637443470000|2021-11-20 21:24:30|23829.27|23709.27|23828.9|23708.9|23829.73|23709.73|23828.31|23708.31|10
1637443480000|2021-11-20 21:24:40|23828.88|23708.88|23827.96|23707.96|23828.88|23708.88|23827.28|23707.28|9
1637443490000|2021-11-20 21:24:50|23828.26|23708.26|23828.06|23708.06|23828.41|23708.41|23828.06|23708.06|9
1637443500000|2021-11-20 21:25:00|23827.86|23707.86|23828.13|23708.13|23828.13|23708.13|23827.57|23707.57|9
1637443510000|2021-11-20 21:25:10|23828.21|23708.21|23829.02|23709.02|23829.07|23709.07|23828.21|23708.21|9
1637443520000|2021-11-20 21:25:20|23829.01|23709.01|23828.06|23708.06|23829.01|23709.01|23828|23708|10
1637443530000|2021-11-20 21:25:30|23828.18|23708.18|23829.1|23709.1|23829.1|23709.1|23828.05|23708.05|7
1637443540000|2021-11-20 21:25:40|23828.6|23708.6|23829.51|23709.51|23829.51|23709.51|23828.6|23708.6|9
1637443550000|2021-11-20 21:25:50|23829.73|23709.73|23831.77|23711.77|23831.77|23711.77|23829.73|23709.73|9
1637443560000|2021-11-20 21:26:00|23830.98|23710.98|23831.93|23711.93|23832.07|23712.07|23830.76|23710.76|9
1637443570000|2021-11-20 21:26:10|23832.83|23712.83|23832.59|23712.59|23832.83|23712.83|23832.12|23712.12|10
1637443580000|2021-11-20 21:26:20|23832.71|23712.71|23833.94|23713.94|23834.44|23714.44|23832.71|23712.71|9
1637443590000|2021-11-20 21:26:30|23833.69|23713.69|23832.68|23712.68|23833.92|23713.92|23832.68|23712.68|8
1637443600000|2021-11-20 21:26:40|23832.63|23712.63|23835.86|23715.86|23835.86|23715.86|23832.57|23712.57|10
1637443610000|2021-11-20 21:26:50|23835.99|23715.99|23837.08|23717.08|23837.79|23717.79|23835.99|23715.99|10
1637443620000|2021-11-20 21:27:00|23837.96|23717.96|23841.18|23721.18|23841.18|23721.18|23837.92|23717.92|9
1637443630000|2021-11-20 21:27:10|23841.6|23721.6|23848.52|23728.52|23848.52|23728.52|23841.6|23721.6|10
1637443640000|2021-11-20 21:27:20|23848.2|23728.2|23854.81|23734.81|23854.81|23734.81|23848.2|23728.2|9
1637443650000|2021-11-20 21:27:30|23854.77|23734.77|23860.9|23740.9|23860.9|23740.9|23854.77|23734.77|10
1637443660000|2021-11-20 21:27:40|23860.69|23740.69|23859.49|23739.49|23861.44|23741.44|23858.72|23738.72|10
1637443670000|2021-11-20 21:27:50|23860.27|23740.27|23860.88|23740.88|23861.57|23741.57|23860.16|23740.16|10
1637443680000|2021-11-20 21:28:00|23860.31|23740.31|23858.36|23738.36|23860.31|23740.31|23857.8|23737.8|10
1637443690000|2021-11-20 21:28:10|23858.07|23738.07|23859.03|23739.03|23859.07|23739.07|23857.93|23737.93|8
1637443700000|2021-11-20 21:28:20|23858.67|23738.67|23859.83|23739.83|23859.83|23739.83|23858.05|23738.05|10
1637443710000|2021-11-20 21:28:30|23859.88|23739.88|23855.32|23735.32|23859.88|23739.88|23855.31|23735.31|10
1637443720000|2021-11-20 21:28:40|23854.86|23734.86|23852.68|23732.68|23854.86|23734.86|23851.44|23731.44|10
1637443730000|2021-11-20 21:28:50|23853.34|23733.34|23850.8|23730.8|23853.34|23733.34|23850.8|23730.8|10
1637443740000|2021-11-20 21:29:00|23850.57|23730.57|23849.99|23729.99|23850.57|23730.57|23849.13|23729.13|10
1637443750000|2021-11-20 21:29:10|23849.51|23729.51|23848.1|23728.1|23849.51|23729.51|23848.1|23728.1|10
1637443760000|2021-11-20 21:29:20|23848.82|23728.82|23852.37|23732.37|23852.37|23732.37|23848.48|23728.48|10
1637443770000|2021-11-20 21:29:30|23852.1|23732.1|23854.08|23734.08|23854.08|23734.08|23852.1|23732.1|9
1637443780000|2021-11-20 21:29:40|23854.01|23734.01|23852.88|23732.88|23854.31|23734.31|23852.75|23732.75|10
1637443790000|2021-11-20 21:29:50|23853.15|23733.15|23855.01|23735.01|23855.45|23735.45|23852.71|23732.71|10
1637443800000|2021-11-20 21:30:00|23855.63|23735.63|23853.54|23733.54|23856.42|23736.42|23853.54|23733.54|10
1637443810000|2021-11-20 21:30:10|23852.72|23732.72|23853.7|23733.7|23854.34|23734.34|23852.68|23732.68|10
1637443820000|2021-11-20 21:30:20|23853.78|23733.78|23854.91|23734.91|23855.03|23735.03|23853.21|23733.21|9
1637443830000|2021-11-20 21:30:30|23854.79|23734.79|23854.27|23734.27|23854.79|23734.79|23853.76|23733.76|10
1637443840000|2021-11-20 21:30:40|23854.41|23734.41|23855.41|23735.41|23855.44|23735.44|23853.37|23733.37|10
1637443850000|2021-11-20 21:30:50|23855.31|23735.31|23856.93|23736.93|23857.11|23737.11|23855.31|23735.31|10
1637443860000|2021-11-20 21:31:00|23856.81|23736.81|23857.46|23737.46|23857.46|23737.46|23856.57|23736.57|10
1637443870000|2021-11-20 21:31:10|23858.34|23738.34|23856.66|23736.66|23858.34|23738.34|23856.66|23736.66|10
1637443880000|2021-11-20 21:31:20|23857.98|23737.98|23859.82|23739.82|23859.82|23739.82|23857.47|23737.47|9
1637443890000|2021-11-20 21:31:30|23859.22|23739.22|23863.61|23743.61|23864.69|23744.69|23859.21|23739.21|10
1637443900000|2021-11-20 21:31:40|23864.18|23744.18|23865.07|23745.07|23865.18|23745.18|23863.54|23743.54|10
1637443910000|2021-11-20 21:31:50|23865.09|23745.09|23864.39|23744.39|23865.71|23745.71|23864.11|23744.11|10
1637443920000|2021-11-20 21:32:00|23864.97|23744.97|23864.29|23744.29|23865.61|23745.61|23864.29|23744.29|10
1637443930000|2021-11-20 21:32:10|23864.5|23744.5|23863.68|23743.68|23865.49|23745.49|23863.68|23743.68|10
1637443940000|2021-11-20 21:32:20|23863.69|23743.69|23863.58|23743.58|23863.95|23743.95|23863.28|23743.28|10
1637443950000|2021-11-20 21:32:30|23863.76|23743.76|23859.95|23739.95|23864.1|23744.1|23859.87|23739.87|10
1637443960000|2021-11-20 21:32:40|23860.71|23740.71|23857.5|23737.5|23861.15|23741.15|23857.5|23737.5|9
1637443970000|2021-11-20 21:32:50|23855.48|23735.48|23855.43|23735.43|23855.48|23735.48|23854.86|23734.86|7
1637443980000|2021-11-20 21:33:00|23854.64|23734.64|23854.13|23734.13|23854.75|23734.75|23853.55|23733.55|10
1637443990000|2021-11-20 21:33:10|23853.82|23733.82|23855.37|23735.37|23855.37|23735.37|23853.82|23733.82|10
1637444000000|2021-11-20 21:33:20|23854.31|23734.31|23855.14|23735.14|23855.31|23735.31|23854.31|23734.31|10
1637444010000|2021-11-20 21:33:30|23855.16|23735.16|23853.24|23733.24|23855.16|23735.16|23853.24|23733.24|9
1637444020000|2021-11-20 21:33:40|23853.33|23733.33|23851.1|23731.1|23853.33|23733.33|23851.1|23731.1|9
1637444030000|2021-11-20 21:33:50|23851|23731|23851.52|23731.52|23851.52|23731.52|23850.87|23730.87|9
1637444040000|2021-11-20 21:34:00|23851.6|23731.6|23850.01|23730.01|23851.6|23731.6|23849.98|23729.98|9
1637444050000|2021-11-20 21:34:10|23850.4|23730.4|23851.19|23731.19|23851.38|23731.38|23850.36|23730.36|10
1637444060000|2021-11-20 21:34:20|23851.28|23731.28|23850.07|23730.07|23851.28|23731.28|23849.99|23729.99|9
1637444070000|2021-11-20 21:34:30|23849.98|23729.98|23849.87|23729.87|23851.17|23731.17|23849.87|23729.87|8
1637444080000|2021-11-20 21:34:40|23850.19|23730.19|23849.27|23729.27|23850.38|23730.38|23849.27|23729.27|10
1637444090000|2021-11-20 21:34:50|23849.26|23729.26|23848.35|23728.35|23849.26|23729.26|23848.35|23728.35|9
1637444100000|2021-11-20 21:35:00|23848.89|23728.89|23848.35|23728.35|23849.25|23729.25|23848.35|23728.35|9
1637444110000|2021-11-20 21:35:10|23848.1|23728.1|23847.32|23727.32|23848.37|23728.37|23847.32|23727.32|10
1637444120000|2021-11-20 21:35:20|23847.23|23727.23|23845.59|23725.59|23847.23|23727.23|23844.62|23724.62|10
1637444130000|2021-11-20 21:35:30|23845.53|23725.53|23846.94|23726.94|23846.94|23726.94|23845.53|23725.53|9
1637444140000|2021-11-20 21:35:40|23847.98|23727.98|23850.08|23730.08|23850.08|23730.08|23847.98|23727.98|10
1637444150000|2021-11-20 21:35:50|23850.75|23730.75|23851.98|23731.98|23852.46|23732.46|23850.75|23730.75|10
1637444160000|2021-11-20 21:36:00|23852.24|23732.24|23853.14|23733.14|23853.26|23733.26|23851.37|23731.37|9
1637444170000|2021-11-20 21:36:10|23850.71|23730.71|23849.99|23729.99|23850.89|23730.89|23849.99|23729.99|9
1637444180000|2021-11-20 21:36:20|23849.88|23729.88|23852.01|23732.01|23852.01|23732.01|23849.78|23729.78|8
1637444190000|2021-11-20 21:36:30|23852.07|23732.07|23854.35|23734.35|23854.35|23734.35|23851.88|23731.88|10
1637444200000|2021-11-20 21:36:40|23854.55|23734.55|23856.12|23736.12|23856.14|23736.14|23854.55|23734.55|7
1637444210000|2021-11-20 21:36:50|23856.41|23736.41|23857.31|23737.31|23858.01|23738.01|23856.37|23736.37|9
1637444220000|2021-11-20 21:37:00|23857.76|23737.76|23860.32|23740.32|23860.32|23740.32|23857.54|23737.54|10
1637444230000|2021-11-20 21:37:10|23860.03|23740.03|23859.39|23739.39|23860.03|23740.03|23858.24|23738.24|10
1637444240000|2021-11-20 21:37:20|23859.73|23739.73|23859.47|23739.47|23859.73|23739.73|23859.13|23739.13|10
1637444250000|2021-11-20 21:37:30|23859.33|23739.33|23859.25|23739.25|23859.91|23739.91|23859.25|23739.25|9
1637444260000|2021-11-20 21:37:40|23858.62|23738.62|23857.33|23737.33|23858.62|23738.62|23856.35|23736.35|10
1637444270000|2021-11-20 21:37:50|23857.58|23737.58|23857.51|23737.51|23858.32|23738.32|23856.96|23736.96|9
1637444280000|2021-11-20 21:38:00|23858.06|23738.06|23857.07|23737.07|23858.06|23738.06|23856.99|23736.99|10
1637444290000|2021-11-20 21:38:10|23857.08|23737.08|23856.81|23736.81|23857.2|23737.2|23856.25|23736.25|10
1637444300000|2021-11-20 21:38:20|23857.05|23737.05|23858.34|23738.34|23858.81|23738.81|23857.05|23737.05|9
1637444310000|2021-11-20 21:38:30|23858.33|23738.33|23858.31|23738.31|23858.93|23738.93|23858.07|23738.07|10
1637444320000|2021-11-20 21:38:40|23858.46|23738.46|23859.64|23739.64|23859.64|23739.64|23858.27|23738.27|10
1637444330000|2021-11-20 21:38:50|23859.63|23739.63|23862.91|23742.91|23863.18|23743.18|23859.63|23739.63|10
1637444340000|2021-11-20 21:39:00|23863.12|23743.12|23863.63|23743.63|23864.7|23744.7|23861.87|23741.87|10
1637444350000|2021-11-20 21:39:10|23863.2|23743.2|23869.39|23749.39|23869.39|23749.39|23863.2|23743.2|10
1637444360000|2021-11-20 21:39:20|23870.36|23750.36|23875.1|23755.1|23876.13|23756.13|23869.66|23749.66|10
1637444370000|2021-11-20 21:39:30|23875.34|23755.34|23877.96|23757.96|23878.5|23758.5|23875.34|23755.34|10
1637444380000|2021-11-20 21:39:40|23878.48|23758.48|23879.86|23759.86|23880.64|23760.64|23878.37|23758.37|10
1637444390000|2021-11-20 21:39:50|23880.1|23760.1|23881.92|23761.92|23881.92|23761.92|23880.1|23760.1|10
1637444400000|2021-11-20 21:40:00|23882.02|23762.02|23884|23764|23884|23764|23882.02|23762.02|10
1637444410000|2021-11-20 21:40:10|23884.07|23764.07|23883.54|23763.54|23884.52|23764.52|23883.45|23763.45|10
1637444420000|2021-11-20 21:40:20|23883.47|23763.47|23877.72|23757.72|23883.48|23763.48|23877.72|23757.72|9
1637444430000|2021-11-20 21:40:30|23877.58|23757.58|23872.56|23752.56|23877.78|23757.78|23872.56|23752.56|10
1637444440000|2021-11-20 21:40:40|23872.6|23752.6|23876.06|23756.06|23876.14|23756.14|23872.47|23752.47|10
1637444450000|2021-11-20 21:40:50|23875.84|23755.84|23876.5|23756.5|23877.03|23757.03|23875.13|23755.13|10
1637444460000|2021-11-20 21:41:00|23877.86|23757.86|23879.74|23759.74|23879.8|23759.8|23877.79|23757.79|10
1637444470000|2021-11-20 21:41:10|23880.08|23760.08|23882.77|23762.77|23882.77|23762.77|23880.08|23760.08|10
1637444480000|2021-11-20 21:41:20|23882.71|23762.71|23886.58|23766.58|23886.58|23766.58|23882.71|23762.71|10
1637444490000|2021-11-20 21:41:30|23886.77|23766.77|23884.92|23764.92|23886.77|23766.77|23884.22|23764.22|10
1637444500000|2021-11-20 21:41:40|23885.33|23765.33|23883.24|23763.24|23886.22|23766.22|23883.21|23763.21|10
1637444510000|2021-11-20 21:41:50|23882.75|23762.75|23883.71|23763.71|23883.71|23763.71|23881.12|23761.12|10
1637444520000|2021-11-20 21:42:00|23883.91|23763.91|23883.62|23763.62|23884.08|23764.08|23883.24|23763.24|9
1637444530000|2021-11-20 21:42:10|23884.07|23764.07|23884.5|23764.5|23884.5|23764.5|23883.68|23763.68|10
1637444540000|2021-11-20 21:42:20|23884.6|23764.6|23885.49|23765.49|23885.61|23765.61|23884.6|23764.6|10
1637444550000|2021-11-20 21:42:30|23885.51|23765.51|23883.97|23763.97|23885.51|23765.51|23883.97|23763.97|10
1637444560000|2021-11-20 21:42:40|23883.72|23763.72|23883.98|23763.98|23885.05|23765.05|23883.72|23763.72|9
1637444570000|2021-11-20 21:42:50|23883.82|23763.82|23884.64|23764.64|23885.69|23765.69|23883.79|23763.79|10
1637444580000|2021-11-20 21:43:00|23884.69|23764.69|23884.86|23764.86|23885.34|23765.34|23883.42|23763.42|10
1637444590000|2021-11-20 21:43:10|23884.65|23764.65|23883.5|23763.5|23884.65|23764.65|23883.1|23763.1|9
1637444600000|2021-11-20 21:43:20|23883.04|23763.04|23884.11|23764.11|23884.94|23764.94|23883.04|23763.04|10
1637444610000|2021-11-20 21:43:30|23883.77|23763.77|23884.52|23764.52|23884.52|23764.52|23883.77|23763.77|9
1637444620000|2021-11-20 21:43:40|23884.63|23764.63|23885.61|23765.61|23885.71|23765.71|23884.42|23764.42|8
1637444630000|2021-11-20 21:43:50|23884.58|23764.58|23885.57|23765.57|23885.85|23765.85|23884.28|23764.28|9
1637444640000|2021-11-20 21:44:00|23886|23766|23885.41|23765.41|23886.82|23766.82|23885.23|23765.23|10
1637444650000|2021-11-20 21:44:10|23885.31|23765.31|23883.65|23763.65|23885.57|23765.57|23883.65|23763.65|10
1637444660000|2021-11-20 21:44:20|23883.19|23763.19|23878.02|23758.02|23883.19|23763.19|23878.02|23758.02|10
1637444670000|2021-11-20 21:44:30|23877.73|23757.73|23874.79|23754.79|23878.81|23758.81|23874.79|23754.79|9
1637444680000|2021-11-20 21:44:40|23874.18|23754.18|23875.73|23755.73|23875.73|23755.73|23874.18|23754.18|10
1637444690000|2021-11-20 21:44:50|23875.64|23755.64|23872.35|23752.35|23875.66|23755.66|23872.35|23752.35|10
1637444700000|2021-11-20 21:45:00|23872.34|23752.34|23873.48|23753.48|23873.48|23753.48|23872.13|23752.13|10
1637444710000|2021-11-20 21:45:10|23873.55|23753.55|23874.06|23754.06|23874.83|23754.83|23873.55|23753.55|10
1637444720000|2021-11-20 21:45:20|23874.14|23754.14|23877.5|23757.5|23877.5|23757.5|23873.05|23753.05|10
1637444730000|2021-11-20 21:45:30|23877.78|23757.78|23880.1|23760.1|23880.4|23760.4|23877.48|23757.48|10
1637444740000|2021-11-20 21:45:40|23880.39|23760.39|23883.66|23763.66|23883.66|23763.66|23880.39|23760.39|9
1637444750000|2021-11-20 21:45:50|23882.5|23762.5|23883.63|23763.63|23883.84|23763.84|23882.5|23762.5|9
1637444760000|2021-11-20 21:46:00|23883.57|23763.57|23886.58|23766.58|23886.68|23766.68|23883.33|23763.33|10
1637444770000|2021-11-20 21:46:10|23886.69|23766.69|23887.8|23767.8|23888.03|23768.03|23886.69|23766.69|9
1637444780000|2021-11-20 21:46:20|23887.48|23767.48|23886.58|23766.58|23888.07|23768.07|23886.58|23766.58|9
1637444790000|2021-11-20 21:46:30|23886.28|23766.28|23885.54|23765.54|23886.28|23766.28|23885.54|23765.54|10
1637444800000|2021-11-20 21:46:40|23886.84|23766.84|23884.94|23764.94|23886.84|23766.84|23884.94|23764.94|9
1637444810000|2021-11-20 21:46:50|23883.55|23763.55|23882.77|23762.77|23883.55|23763.55|23882.38|23762.38|10
1637444820000|2021-11-20 21:47:00|23882.75|23762.75|23883|23763|23883.23|23763.23|23882.7|23762.7|10
1637444830000|2021-11-20 21:47:10|23882.99|23762.99|23880.32|23760.32|23884.12|23764.12|23880.32|23760.32|10
1637444840000|2021-11-20 21:47:20|23880.07|23760.07|23877.6|23757.6|23880.28|23760.28|23877.55|23757.55|10
1637444850000|2021-11-20 21:47:30|23880.39|23760.39|23880.55|23760.55|23880.96|23760.96|23879.66|23759.66|8
1637444860000|2021-11-20 21:47:40|23880.43|23760.43|23880.19|23760.19|23881.91|23761.91|23880.19|23760.19|10
1637444870000|2021-11-20 21:47:50|23880.46|23760.46|23882.76|23762.76|23882.86|23762.86|23880.46|23760.46|9
1637444880000|2021-11-20 21:48:00|23882.74|23762.74|23882.84|23762.84|23882.84|23762.84|23881.5|23761.5|10
1637444890000|2021-11-20 21:48:10|23882.83|23762.83|23884.19|23764.19|23884.19|23764.19|23882.83|23762.83|10
1637444900000|2021-11-20 21:48:20|23884.5|23764.5|23885.71|23765.71|23885.71|23765.71|23884.27|23764.27|10
1637444910000|2021-11-20 21:48:30|23885.79|23765.79|23885.43|23765.43|23885.79|23765.79|23884.85|23764.85|10
1637444920000|2021-11-20 21:48:40|23885.53|23765.53|23886.36|23766.36|23886.39|23766.39|23885.49|23765.49|7
1637444930000|2021-11-20 21:48:50|23886.43|23766.43|23887.2|23767.2|23887.2|23767.2|23886.1|23766.1|9
1637444940000|2021-11-20 21:49:00|23886.68|23766.68|23886.35|23766.35|23886.78|23766.78|23885.9|23765.9|10
1637444950000|2021-11-20 21:49:10|23886.37|23766.37|23886.91|23766.91|23887.51|23767.51|23886.37|23766.37|8
1637444960000|2021-11-20 21:49:20|23886.45|23766.45|23887.32|23767.32|23887.32|23767.32|23886.43|23766.43|8
1637444970000|2021-11-20 21:49:30|23887.47|23767.47|23890.17|23770.17|23890.32|23770.32|23887.47|23767.47|10
1637444980000|2021-11-20 21:49:40|23890.26|23770.26|23891.92|23771.92|23892.52|23772.52|23890.03|23770.03|9
1637444990000|2021-11-20 21:49:50|23891.83|23771.83|23893.33|23773.33|23893.33|23773.33|23891.51|23771.51|9
1637445000000|2021-11-20 21:50:00|23893.78|23773.78|23895.62|23775.62|23895.62|23775.62|23893.78|23773.78|9
1637445010000|2021-11-20 21:50:10|23895.65|23775.65|23893.79|23773.79|23895.65|23775.65|23893.75|23773.75|9
1637445020000|2021-11-20 21:50:20|23894.94|23774.94|23892.05|23772.05|23894.94|23774.94|23892.05|23772.05|10
1637445030000|2021-11-20 21:50:30|23892.27|23772.27|23892.82|23772.82|23892.82|23772.82|23891.78|23771.78|9
1637445040000|2021-11-20 21:50:40|23892.93|23772.93|23890.27|23770.27|23892.93|23772.93|23890.02|23770.02|10
1637445050000|2021-11-20 21:50:50|23889.61|23769.61|23888.73|23768.73|23890.12|23770.12|23888.73|23768.73|9
1637445060000|2021-11-20 21:51:00|23888.36|23768.36|23890.76|23770.76|23890.85|23770.85|23888.36|23768.36|9
1637445070000|2021-11-20 21:51:10|23890.84|23770.84|23888.8|23768.8|23890.95|23770.95|23888.8|23768.8|10
1637445080000|2021-11-20 21:51:20|23888.65|23768.65|23888.59|23768.59|23890.11|23770.11|23888.59|23768.59|10
1637445090000|2021-11-20 21:51:30|23888.68|23768.68|23889.87|23769.87|23889.87|23769.87|23888.68|23768.68|10
1637445100000|2021-11-20 21:51:40|23889.68|23769.68|23890.15|23770.15|23890.53|23770.53|23889.55|23769.55|9
1637445110000|2021-11-20 21:51:50|23889.25|23769.25|23889.39|23769.39|23889.43|23769.43|23889.2|23769.2|6
1637445120000|2021-11-20 21:52:00|23889.55|23769.55|23889.57|23769.57|23890.79|23770.79|23889.51|23769.51|7
1637445130000|2021-11-20 21:52:10|23889.39|23769.39|23889.6|23769.6|23889.65|23769.65|23889.29|23769.29|10
1637445140000|2021-11-20 21:52:20|23889.87|23769.87|23890.25|23770.25|23890.3|23770.3|23889.64|23769.64|9
1637445150000|2021-11-20 21:52:30|23890.46|23770.46|23890.23|23770.23|23890.46|23770.46|23889.87|23769.87|10
1637445160000|2021-11-20 21:52:40|23890.33|23770.33|23894.44|23774.44|23894.44|23774.44|23890.33|23770.33|10
1637445170000|2021-11-20 21:52:50|23894.74|23774.74|23896.68|23776.68|23896.68|23776.68|23894.74|23774.74|10
1637445180000|2021-11-20 21:53:00|23897.26|23777.26|23896.8|23776.8|23897.74|23777.74|23896.8|23776.8|9
1637445190000|2021-11-20 21:53:10|23896.98|23776.98|23895.84|23775.84|23897.43|23777.43|23895.84|23775.84|10
1637445200000|2021-11-20 21:53:20|23895.87|23775.87|23896.64|23776.64|23897.39|23777.39|23895.59|23775.59|10
1637445210000|2021-11-20 21:53:30|23896.21|23776.21|23897.27|23777.27|23897.29|23777.29|23896.21|23776.21|8
1637445220000|2021-11-20 21:53:40|23897.57|23777.57|23898.26|23778.26|23898.27|23778.27|23897.21|23777.21|9
1637445230000|2021-11-20 21:53:50|23898.27|23778.27|23897.65|23777.65|23898.27|23778.27|23897.3|23777.3|9
1637445240000|2021-11-20 21:54:00|23897.5|23777.5|23897.39|23777.39|23897.5|23777.5|23897.15|23777.15|9
1637445250000|2021-11-20 21:54:10|23897.26|23777.26|23896.02|23776.02|23897.4|23777.4|23895.88|23775.88|9
1637445260000|2021-11-20 21:54:20|23895.96|23775.96|23889.17|23769.17|23895.96|23775.96|23889.17|23769.17|10
1637445270000|2021-11-20 21:54:30|23888.96|23768.96|23885.44|23765.44|23888.96|23768.96|23885.44|23765.44|10
1637445280000|2021-11-20 21:54:40|23884.16|23764.16|23875.24|23755.24|23884.16|23764.16|23875.24|23755.24|10
1637445290000|2021-11-20 21:54:50|23875.3|23755.3|23872.89|23752.89|23875.73|23755.73|23872.89|23752.89|10
1637445300000|2021-11-20 21:55:00|23873.06|23753.06|23873.09|23753.09|23873.09|23753.09|23872.83|23752.83|10
1637445310000|2021-11-20 21:55:10|23873.29|23753.29|23871.33|23751.33|23873.42|23753.42|23871.33|23751.33|10
1637445320000|2021-11-20 21:55:20|23871.56|23751.56|23875.64|23755.64|23875.64|23755.64|23871.25|23751.25|9
1637445330000|2021-11-20 21:55:30|23875.63|23755.63|23874.45|23754.45|23876.04|23756.04|23874.45|23754.45|10
1637445340000|2021-11-20 21:55:40|23874.52|23754.52|23874.07|23754.07|23875.47|23755.47|23873.76|23753.76|10
1637445350000|2021-11-20 21:55:50|23874.11|23754.11|23872.15|23752.15|23874.11|23754.11|23872.08|23752.08|9
1637445360000|2021-11-20 21:56:00|23872.57|23752.57|23872.29|23752.29|23872.57|23752.57|23870.89|23750.89|10
1637445370000|2021-11-20 21:56:10|23872.02|23752.02|23872.13|23752.13|23872.39|23752.39|23871.31|23751.31|8
1637445380000|2021-11-20 21:56:20|23872.3|23752.3|23869.82|23749.82|23872.3|23752.3|23869.82|23749.82|9
1637445390000|2021-11-20 21:56:30|23869.81|23749.81|23870.89|23750.89|23870.89|23750.89|23869.43|23749.43|10
1637445400000|2021-11-20 21:56:40|23871.22|23751.22|23871.39|23751.39|23871.51|23751.51|23871|23751|8
1637445410000|2021-11-20 21:56:50|23871.21|23751.21|23871.14|23751.14|23871.46|23751.46|23870.39|23750.39|8
1637445420000|2021-11-20 21:57:00|23870.92|23750.92|23871.45|23751.45|23871.45|23751.45|23870.92|23750.92|8
1637445430000|2021-11-20 21:57:10|23871.53|23751.53|23871.2|23751.2|23871.9|23751.9|23871.2|23751.2|10
1637445440000|2021-11-20 21:57:20|23871.46|23751.46|23872.02|23752.02|23872.02|23752.02|23871.33|23751.33|9
1637445450000|2021-11-20 21:57:30|23872.19|23752.19|23872.28|23752.28|23873.44|23753.44|23872.19|23752.19|9
1637445460000|2021-11-20 21:57:40|23872.22|23752.22|23874.64|23754.64|23874.64|23754.64|23872.22|23752.22|9
1637445470000|2021-11-20 21:57:50|23874.49|23754.49|23876.65|23756.65|23877.14|23757.14|23874.49|23754.49|10
1637445480000|2021-11-20 21:58:00|23876.47|23756.47|23876.42|23756.42|23876.96|23756.96|23875.59|23755.59|9
1637445490000|2021-11-20 21:58:10|23876.17|23756.17|23880.59|23760.59|23880.59|23760.59|23875.89|23755.89|10
1637445500000|2021-11-20 21:58:20|23881.53|23761.53|23885.33|23765.33|23885.33|23765.33|23879.94|23759.94|10
1637445510000|2021-11-20 21:58:30|23886.35|23766.35|23889.07|23769.07|23889.07|23769.07|23886.35|23766.35|9
1637445520000|2021-11-20 21:58:40|23890.33|23770.33|23891.87|23771.87|23892.36|23772.36|23890.31|23770.31|9
1637445530000|2021-11-20 21:58:50|23891.11|23771.11|23891.09|23771.09|23892.38|23772.38|23890.55|23770.55|9
1637445540000|2021-11-20 21:59:00|23891.22|23771.22|23894.01|23774.01|23894.01|23774.01|23891.01|23771.01|10
1637445550000|2021-11-20 21:59:10|23894.2|23774.2|23895.86|23775.86|23895.86|23775.86|23893.15|23773.15|10
1637445560000|2021-11-20 21:59:20|23895.69|23775.69|23896.87|23776.87|23897.15|23777.15|23895.69|23775.69|10
1637445570000|2021-11-20 21:59:30|23897.04|23777.04|23897.94|23777.94|23897.94|23777.94|23896.65|23776.65|10
1637445580000|2021-11-20 21:59:40|23897.96|23777.96|23899.05|23779.05|23899.05|23779.05|23897.89|23777.89|10
1637445590000|2021-11-20 21:59:50|23898.86|23778.86|23897.34|23777.34|23899.41|23779.41|23897.34|23777.34|10
1637445600000|2021-11-20 22:00:00|23896.97|23776.97|23897.62|23777.62|23897.62|23777.62|23896.33|23776.33|10
1637445610000|2021-11-20 22:00:10|23896.95|23776.95|23900.65|23780.65|23900.65|23780.65|23896.61|23776.61|10
1637445620000|2021-11-20 22:00:20|23899.77|23779.77|23906.02|23786.02|23906.02|23786.02|23899.77|23779.77|9
1637445630000|2021-11-20 22:00:30|23905.91|23785.91|23908.67|23788.67|23908.67|23788.67|23905.67|23785.67|10
1637445640000|2021-11-20 22:00:40|23910.02|23790.02|23908.82|23788.82|23910.86|23790.86|23908.82|23788.82|10
1637445650000|2021-11-20 22:00:50|23909.5|23789.5|23911|23791|23911.84|23791.84|23909.5|23789.5|9
1637445660000|2021-11-20 22:01:00|23911.17|23791.17|23913.59|23793.59|23913.59|23793.59|23910.97|23790.97|10
1637445670000|2021-11-20 22:01:10|23913.85|23793.85|23917.15|23797.15|23917.63|23797.63|23913.85|23793.85|8
1637445680000|2021-11-20 22:01:20|23915.71|23795.71|23910.51|23790.51|23915.71|23795.71|23910.4|23790.4|10
1637445690000|2021-11-20 22:01:30|23910.61|23790.61|23906.46|23786.46|23910.61|23790.61|23906.41|23786.41|9
1637445700000|2021-11-20 22:01:40|23905.92|23785.92|23903.43|23783.43|23905.92|23785.92|23902.62|23782.62|9
1637445710000|2021-11-20 22:01:50|23902.48|23782.48|23903.43|23783.43|23903.83|23783.83|23902.48|23782.48|10
1637445720000|2021-11-20 22:02:00|23903.21|23783.21|23904.29|23784.29|23904.62|23784.62|23903.15|23783.15|10
1637445730000|2021-11-20 22:02:10|23904.65|23784.65|23910.76|23790.76|23910.76|23790.76|23904.17|23784.17|10
1637445740000|2021-11-20 22:02:20|23908.94|23788.94|23905.61|23785.61|23908.94|23788.94|23905.61|23785.61|10
1637445750000|2021-11-20 22:02:30|23905.49|23785.49|23905.43|23785.43|23905.49|23785.49|23903.77|23783.77|10
1637445760000|2021-11-20 22:02:40|23905.18|23785.18|23904.2|23784.2|23905.18|23785.18|23902.37|23782.37|10
1637445770000|2021-11-20 22:02:50|23903.83|23783.83|23903.96|23783.96|23904.2|23784.2|23902.52|23782.52|9
1637445780000|2021-11-20 22:03:00|23903.66|23783.66|23905.04|23785.04|23905.04|23785.04|23903.66|23783.66|10
1637445790000|2021-11-20 22:03:10|23905.57|23785.57|23906.58|23786.58|23906.58|23786.58|23905.43|23785.43|8
1637445800000|2021-11-20 22:03:20|23906.84|23786.84|23906.32|23786.32|23907.38|23787.38|23906.32|23786.32|10
1637445810000|2021-11-20 22:03:30|23906.51|23786.51|23904.04|23784.04|23906.54|23786.54|23904.04|23784.04|10
1637445820000|2021-11-20 22:03:40|23903.79|23783.79|23902.66|23782.66|23903.79|23783.79|23902.34|23782.34|10
1637445830000|2021-11-20 22:03:50|23902.86|23782.86|23902.31|23782.31|23903.21|23783.21|23902.15|23782.15|9
1637445840000|2021-11-20 22:04:00|23902.48|23782.48|23901.99|23781.99|23902.75|23782.75|23901.99|23781.99|10
1637445850000|2021-11-20 22:04:10|23901.98|23781.98|23902.96|23782.96|23902.96|23782.96|23901.98|23781.98|9
1637445860000|2021-11-20 22:04:20|23903.63|23783.63|23903.79|23783.79|23903.95|23783.95|23903.47|23783.47|10
1637445870000|2021-11-20 22:04:30|23903.61|23783.61|23901.11|23781.11|23903.61|23783.61|23901.11|23781.11|10
1637445880000|2021-11-20 22:04:40|23900.49|23780.49|23896.02|23776.02|23900.49|23780.49|23894.54|23774.54|10
1637445890000|2021-11-20 22:04:50|23895.95|23775.95|23897.19|23777.19|23897.63|23777.63|23895.9|23775.9|9
1637445900000|2021-11-20 22:05:00|23896.94|23776.94|23901.7|23781.7|23901.91|23781.91|23896.94|23776.94|10
1637445910000|2021-11-20 22:05:10|23902.15|23782.15|23901.43|23781.43|23902.18|23782.18|23901.43|23781.43|10
1637445920000|2021-11-20 22:05:20|23901.59|23781.59|23901.48|23781.48|23902.03|23782.03|23900.98|23780.98|10
1637445930000|2021-11-20 22:05:30|23901.58|23781.58|23901.07|23781.07|23901.65|23781.65|23900.21|23780.21|10
1637445940000|2021-11-20 22:05:40|23901.01|23781.01|23900.82|23780.82|23901.01|23781.01|23900.25|23780.25|10
1637445950000|2021-11-20 22:05:50|23900.19|23780.19|23899.76|23779.76|23900.27|23780.27|23899.76|23779.76|9
1637445960000|2021-11-20 22:06:00|23899.58|23779.58|23899.07|23779.07|23899.58|23779.58|23898.4|23778.4|7
1637445970000|2021-11-20 22:06:10|23898.27|23778.27|23895.16|23775.16|23898.27|23778.27|23895.16|23775.16|10
1637445980000|2021-11-20 22:06:20|23895.53|23775.53|23894.55|23774.55|23895.73|23775.73|23894.55|23774.55|10
1637445990000|2021-11-20 22:06:30|23894.6|23774.6|23896.31|23776.31|23896.31|23776.31|23894.6|23774.6|9
1637446000000|2021-11-20 22:06:40|23896.32|23776.32|23896.48|23776.48|23896.54|23776.54|23895.95|23775.95|9
1637446010000|2021-11-20 22:06:50|23896.61|23776.61|23898.07|23778.07|23898.07|23778.07|23896.61|23776.61|6
1637446020000|2021-11-20 22:07:00|23897.95|23777.95|23897.57|23777.57|23898.74|23778.74|23897.55|23777.55|10
1637446030000|2021-11-20 22:07:10|23898.49|23778.49|23900.03|23780.03|23900.29|23780.29|23898.49|23778.49|10
1637446040000|2021-11-20 22:07:20|23900.53|23780.53|23897.98|23777.98|23900.62|23780.62|23897.98|23777.98|9
1637446050000|2021-11-20 22:07:30|23897.5|23777.5|23893.47|23773.47|23897.5|23777.5|23893.47|23773.47|9
1637446060000|2021-11-20 22:07:40|23893.04|23773.04|23889.24|23769.24|23893.2|23773.2|23889.24|23769.24|10
1637446070000|2021-11-20 22:07:50|23889.21|23769.21|23886.66|23766.66|23889.21|23769.21|23886.56|23766.56|10
1637446080000|2021-11-20 22:08:00|23886.54|23766.54|23887.35|23767.35|23887.35|23767.35|23886.39|23766.39|9
1637446090000|2021-11-20 22:08:10|23887.96|23767.96|23888.43|23768.43|23888.97|23768.97|23887.75|23767.75|10
1637446100000|2021-11-20 22:08:20|23888.42|23768.42|23886.77|23766.77|23888.42|23768.42|23886.77|23766.77|10
1637446110000|2021-11-20 22:08:30|23886.68|23766.68|23885.63|23765.63|23886.96|23766.96|23884.93|23764.93|10
1637446120000|2021-11-20 22:08:40|23885.56|23765.56|23886.31|23766.31|23886.56|23766.56|23885.26|23765.26|10
1637446130000|2021-11-20 22:08:50|23886.29|23766.29|23884.72|23764.72|23886.29|23766.29|23884.03|23764.03|10
1637446140000|2021-11-20 22:09:00|23884.62|23764.62|23886.07|23766.07|23886.07|23766.07|23884.52|23764.52|10
1637446150000|2021-11-20 22:09:10|23886.39|23766.39|23887.16|23767.16|23887.56|23767.56|23886.06|23766.06|10
1637446160000|2021-11-20 22:09:20|23887.09|23767.09|23887.17|23767.17|23887.76|23767.76|23886.88|23766.88|10
1637446170000|2021-11-20 22:09:30|23887.08|23767.08|23886.86|23766.86|23887.23|23767.23|23886.79|23766.79|9
1637446180000|2021-11-20 22:09:40|23885.69|23765.69|23882.83|23762.83|23885.69|23765.69|23882.83|23762.83|10
1637446190000|2021-11-20 22:09:50|23882.39|23762.39|23881.35|23761.35|23882.73|23762.73|23880.91|23760.91|10
1637446200000|2021-11-20 22:10:00|23881.11|23761.11|23880.18|23760.18|23881.11|23761.11|23880.17|23760.17|10
1637446210000|2021-11-20 22:10:10|23880.15|23760.15|23881.11|23761.11|23881.12|23761.12|23879.56|23759.56|10
1637446220000|2021-11-20 22:10:20|23881.94|23761.94|23887.96|23767.96|23887.96|23767.96|23881.94|23761.94|10
1637446230000|2021-11-20 22:10:30|23888.27|23768.27|23889.54|23769.54|23889.54|23769.54|23888.27|23768.27|9
1637446240000|2021-11-20 22:10:40|23889.7|23769.7|23886.23|23766.23|23890.15|23770.15|23886.23|23766.23|9
1637446250000|2021-11-20 22:10:50|23886.14|23766.14|23886.29|23766.29|23886.85|23766.85|23885.7|23765.7|9
1637446260000|2021-11-20 22:11:00|23886.12|23766.12|23885.33|23765.33|23886.15|23766.15|23884.93|23764.93|10
1637446270000|2021-11-20 22:11:10|23885.15|23765.15|23885.25|23765.25|23885.37|23765.37|23883.79|23763.79|9
1637446280000|2021-11-20 22:11:20|23884.19|23764.19|23885.49|23765.49|23885.92|23765.92|23884.13|23764.13|9
1637446290000|2021-11-20 22:11:30|23885.27|23765.27|23886.22|23766.22|23886.54|23766.54|23885.27|23765.27|10
1637446300000|2021-11-20 22:11:40|23886.61|23766.61|23884.74|23764.74|23886.63|23766.63|23884.37|23764.37|9
1637446310000|2021-11-20 22:11:50|23884.75|23764.75|23881.69|23761.69|23884.87|23764.87|23881.69|23761.69|10
1637446320000|2021-11-20 22:12:00|23882.02|23762.02|23877.94|23757.94|23882.02|23762.02|23877.94|23757.94|10
1637446330000|2021-11-20 22:12:10|23878.31|23758.31|23874.39|23754.39|23878.31|23758.31|23874.39|23754.39|10
1637446340000|2021-11-20 22:12:20|23874.26|23754.26|23872.35|23752.35|23874.29|23754.29|23870.94|23750.94|10
1637446350000|2021-11-20 22:12:30|23872.31|23752.31|23867.72|23747.72|23872.31|23752.31|23867.72|23747.72|10
1637446360000|2021-11-20 22:12:40|23867.49|23747.49|23864.81|23744.81|23867.49|23747.49|23864.81|23744.81|10
1637446370000|2021-11-20 22:12:50|23864.07|23744.07|23861.44|23741.44|23864.07|23744.07|23861.44|23741.44|10
1637446380000|2021-11-20 22:13:00|23861.3|23741.3|23860.25|23740.25|23861.74|23741.74|23860.25|23740.25|10
1637446390000|2021-11-20 22:13:10|23859.87|23739.87|23857.77|23737.77|23860.42|23740.42|23857.77|23737.77|10
1637446400000|2021-11-20 22:13:20|23857.64|23737.64|23857.97|23737.97|23858.08|23738.08|23857.22|23737.22|10
1637446410000|2021-11-20 22:13:30|23857.9|23737.9|23855.93|23735.93|23858.1|23738.1|23855.93|23735.93|7
1637446420000|2021-11-20 22:13:40|23855.94|23735.94|23855.62|23735.62|23856.18|23736.18|23855.59|23735.59|9
1637446430000|2021-11-20 22:13:50|23856.63|23736.63|23858|23738|23858.66|23738.66|23856.09|23736.09|9
1637446440000|2021-11-20 22:14:00|23857.37|23737.37|23859.74|23739.74|23859.74|23739.74|23857.31|23737.31|10
1637446450000|2021-11-20 22:14:10|23860.14|23740.14|23860.67|23740.67|23863.1|23743.1|23860.14|23740.14|10
1637446460000|2021-11-20 22:14:20|23861.02|23741.02|23859.47|23739.47|23861.7|23741.7|23858.66|23738.66|10
1637446470000|2021-11-20 22:14:30|23858.97|23738.97|23857.73|23737.73|23859.5|23739.5|23857.73|23737.73|10
1637446480000|2021-11-20 22:14:40|23857.7|23737.7|23858.86|23738.86|23859.02|23739.02|23857.44|23737.44|9
1637446490000|2021-11-20 22:14:50|23858.68|23738.68|23857.17|23737.17|23858.68|23738.68|23856.69|23736.69|10
1637446500000|2021-11-20 22:15:00|23857.08|23737.08|23855.79|23735.79|23857.08|23737.08|23855.65|23735.65|9
1637446510000|2021-11-20 22:15:10|23855.96|23735.96|23852.83|23732.83|23855.96|23735.96|23852.83|23732.83|10
1637446520000|2021-11-20 22:15:20|23851.41|23731.41|23857.76|23737.76|23857.76|23737.76|23851.41|23731.41|10
1637446530000|2021-11-20 22:15:30|23857.45|23737.45|23857.39|23737.39|23857.63|23737.63|23856.31|23736.31|9
1637446540000|2021-11-20 22:15:40|23858.1|23738.1|23861.93|23741.93|23863.17|23743.17|23857.76|23737.76|10
1637446550000|2021-11-20 22:15:50|23862.11|23742.11|23862.38|23742.38|23862.63|23742.63|23861.91|23741.91|10
1637446560000|2021-11-20 22:16:00|23862.83|23742.83|23863.69|23743.69|23863.71|23743.71|23862.83|23742.83|10
1637446570000|2021-11-20 22:16:10|23864.17|23744.17|23867.67|23747.67|23867.67|23747.67|23864.17|23744.17|10
1637446580000|2021-11-20 22:16:20|23867.78|23747.78|23878.74|23758.74|23878.74|23758.74|23867.43|23747.43|8
1637446590000|2021-11-20 22:16:30|23879.01|23759.01|23884.56|23764.56|23884.56|23764.56|23879.01|23759.01|9
1637446600000|2021-11-20 22:16:40|23885.22|23765.22|23887.2|23767.2|23887.2|23767.2|23885.08|23765.08|10
1637446610000|2021-11-20 22:16:50|23887.35|23767.35|23889.38|23769.38|23889.67|23769.67|23887.35|23767.35|10
1637446620000|2021-11-20 22:17:00|23889.65|23769.65|23890|23770|23891.3|23771.3|23889.65|23769.65|10
1637446630000|2021-11-20 22:17:10|23890.06|23770.06|23890.15|23770.15|23890.15|23770.15|23889.48|23769.48|9
1637446640000|2021-11-20 22:17:20|23891.73|23771.73|23891.56|23771.56|23891.73|23771.73|23889.52|23769.52|9
1637446650000|2021-11-20 22:17:30|23891.76|23771.76|23890.19|23770.19|23892.25|23772.25|23890.19|23770.19|10
1637446660000|2021-11-20 22:17:40|23890.61|23770.61|23890.6|23770.6|23890.72|23770.72|23890.21|23770.21|10
1637446670000|2021-11-20 22:17:50|23890.43|23770.43|23891.38|23771.38|23893.32|23773.32|23890.43|23770.43|10
1637446680000|2021-11-20 22:18:00|23891.56|23771.56|23892.42|23772.42|23892.97|23772.97|23891.56|23771.56|10
1637446690000|2021-11-20 22:18:10|23892.4|23772.4|23893.19|23773.19|23893.47|23773.47|23892.4|23772.4|9
1637446700000|2021-11-20 22:18:20|23893.06|23773.06|23892.62|23772.62|23893.14|23773.14|23892.62|23772.62|10
1637446710000|2021-11-20 22:18:30|23892.46|23772.46|23889.23|23769.23|23892.54|23772.54|23888.94|23768.94|10
1637446720000|2021-11-20 22:18:40|23889.17|23769.17|23891.57|23771.57|23891.57|23771.57|23889.17|23769.17|10
1637446730000|2021-11-20 22:18:50|23892.08|23772.08|23890.2|23770.2|23892.33|23772.33|23889.97|23769.97|9
1637446740000|2021-11-20 22:19:00|23891.98|23771.98|23891.36|23771.36|23892.15|23772.15|23891.04|23771.04|8
1637446750000|2021-11-20 22:19:10|23891.42|23771.42|23891.61|23771.61|23891.72|23771.72|23891.35|23771.35|10
1637446760000|2021-11-20 22:19:20|23891.65|23771.65|23889.47|23769.47|23891.76|23771.76|23889.47|23769.47|10
1637446770000|2021-11-20 22:19:30|23889.49|23769.49|23888.64|23768.64|23889.64|23769.64|23888.51|23768.51|10
1637446780000|2021-11-20 22:19:40|23888.79|23768.79|23889.8|23769.8|23890.36|23770.36|23888.79|23768.79|7
1637446790000|2021-11-20 22:19:50|23890|23770|23889.92|23769.92|23890.75|23770.75|23889.8|23769.8|9
1637446800000|2021-11-20 22:20:00|23888.94|23768.94|23889.8|23769.8|23890.9|23770.9|23888.94|23768.94|8
1637446810000|2021-11-20 22:20:10|23890.16|23770.16|23891.46|23771.46|23892.12|23772.12|23889.94|23769.94|10
1637446820000|2021-11-20 22:20:20|23891.47|23771.47|23892.7|23772.7|23892.7|23772.7|23891.47|23771.47|10
1637446830000|2021-11-20 22:20:30|23892.67|23772.67|23893.69|23773.69|23894.56|23774.56|23892.67|23772.67|8
1637446840000|2021-11-20 22:20:40|23893.66|23773.66|23893.34|23773.34|23893.66|23773.66|23893.08|23773.08|9
1637446850000|2021-11-20 22:20:50|23893.3|23773.3|23895.48|23775.48|23895.48|23775.48|23893.3|23773.3|10
1637446860000|2021-11-20 22:21:00|23895.68|23775.68|23896.62|23776.62|23897.93|23777.93|23895.68|23775.68|10
1637446870000|2021-11-20 22:21:10|23897.27|23777.27|23901.2|23781.2|23901.2|23781.2|23896.99|23776.99|10
1637446880000|2021-11-20 22:21:20|23901.42|23781.42|23901.86|23781.86|23901.86|23781.86|23901.21|23781.21|10
1637446890000|2021-11-20 22:21:30|23902.06|23782.06|23902.78|23782.78|23902.94|23782.94|23902.06|23782.06|10
1637446900000|2021-11-20 22:21:40|23902.63|23782.63|23906.75|23786.75|23907.03|23787.03|23902.63|23782.63|10
1637446910000|2021-11-20 22:21:50|23906.65|23786.65|23908.81|23788.81|23908.99|23788.99|23906.65|23786.65|9
1637446920000|2021-11-20 22:22:00|23908.93|23788.93|23909.41|23789.41|23910.19|23790.19|23907.54|23787.54|10
1637446930000|2021-11-20 22:22:10|23909.13|23789.13|23908.41|23788.41|23909.13|23789.13|23907.18|23787.18|10
1637446940000|2021-11-20 22:22:20|23908.43|23788.43|23904.61|23784.61|23909.15|23789.15|23904.61|23784.61|10
1637446950000|2021-11-20 22:22:30|23904.04|23784.04|23900.89|23780.89|23904.86|23784.86|23900.89|23780.89|10
1637446960000|2021-11-20 22:22:40|23900.6|23780.6|23892.6|23772.6|23900.6|23780.6|23892.6|23772.6|9
1637446970000|2021-11-20 22:22:50|23892.28|23772.28|23892|23772|23892.28|23772.28|23890.38|23770.38|9
1637446980000|2021-11-20 22:23:00|23893.11|23773.11|23894.23|23774.23|23894.53|23774.53|23892.57|23772.57|9
1637446990000|2021-11-20 22:23:10|23893.73|23773.73|23890.2|23770.2|23893.73|23773.73|23890.2|23770.2|10
1637447000000|2021-11-20 22:23:20|23890.31|23770.31|23888.16|23768.16|23890.6|23770.6|23888.16|23768.16|9
1637447010000|2021-11-20 22:23:30|23888.06|23768.06|23884.41|23764.41|23888.06|23768.06|23884.17|23764.17|10
1637447020000|2021-11-20 22:23:40|23883.64|23763.64|23879.01|23759.01|23884.43|23764.43|23879.01|23759.01|10
1637447030000|2021-11-20 22:23:50|23878.19|23758.19|23877.44|23757.44|23878.19|23758.19|23877.21|23757.21|10
1637447040000|2021-11-20 22:24:00|23877.24|23757.24|23876.69|23756.69|23877.24|23757.24|23876.32|23756.32|8
1637447050000|2021-11-20 22:24:10|23874.87|23754.87|23874.26|23754.26|23875.2|23755.2|23874.26|23754.26|10
1637447060000|2021-11-20 22:24:20|23874.32|23754.32|23874.58|23754.58|23876.19|23756.19|23874.22|23754.22|10
1637447070000|2021-11-20 22:24:30|23874.32|23754.32|23875.63|23755.63|23875.72|23755.72|23873.83|23753.83|10
1637447080000|2021-11-20 22:24:40|23874.08|23754.08|23873.76|23753.76|23874.22|23754.22|23873.72|23753.72|9
1637447090000|2021-11-20 22:24:50|23873.62|23753.62|23872.75|23752.75|23874.26|23754.26|23872.75|23752.75|9
1637447100000|2021-11-20 22:25:00|23873.03|23753.03|23876.17|23756.17|23876.17|23756.17|23872.97|23752.97|10
1637447110000|2021-11-20 22:25:10|23876.15|23756.15|23878.08|23758.08|23878.08|23758.08|23875.51|23755.51|10
1637447120000|2021-11-20 22:25:20|23878.29|23758.29|23879.06|23759.06|23879.38|23759.38|23878.29|23758.29|10
1637447130000|2021-11-20 22:25:30|23879.66|23759.66|23878.7|23758.7|23879.66|23759.66|23877.58|23757.58|10
1637447140000|2021-11-20 22:25:40|23879.91|23759.91|23880.17|23760.17|23880.3|23760.3|23879.45|23759.45|10
1637447150000|2021-11-20 22:25:50|23881.76|23761.76|23879.42|23759.42|23882.5|23762.5|23879.42|23759.42|9
1637447160000|2021-11-20 22:26:00|23879.7|23759.7|23880.98|23760.98|23881.21|23761.21|23879.7|23759.7|9
1637447170000|2021-11-20 22:26:10|23881.27|23761.27|23883.57|23763.57|23883.57|23763.57|23880.34|23760.34|9
1637447180000|2021-11-20 22:26:20|23884.02|23764.02|23884.85|23764.85|23884.85|23764.85|23883.77|23763.77|9
1637447190000|2021-11-20 22:26:30|23884.88|23764.88|23883.75|23763.75|23884.89|23764.89|23883.64|23763.64|10
1637447200000|2021-11-20 22:26:40|23884.89|23764.89|23885.14|23765.14|23886.55|23766.55|23884.1|23764.1|10
1637447210000|2021-11-20 22:26:50|23885.13|23765.13|23886.1|23766.1|23886.29|23766.29|23884.91|23764.91|10
1637447220000|2021-11-20 22:27:00|23887.05|23767.05|23886.63|23766.63|23887.36|23767.36|23886.63|23766.63|9
1637447230000|2021-11-20 22:27:10|23886.78|23766.78|23886.76|23766.76|23887.42|23767.42|23885.55|23765.55|9
1637447240000|2021-11-20 22:27:20|23887.19|23767.19|23886.28|23766.28|23887.69|23767.69|23886.17|23766.17|10
1637447250000|2021-11-20 22:27:30|23886.49|23766.49|23885.73|23765.73|23886.81|23766.81|23885.73|23765.73|9
1637447260000|2021-11-20 22:27:40|23885.89|23765.89|23884.31|23764.31|23885.89|23765.89|23883.74|23763.74|9
1637447270000|2021-11-20 22:27:50|23882.93|23762.93|23879.84|23759.84|23882.93|23762.93|23879.64|23759.64|10
1637447280000|2021-11-20 22:28:00|23879.78|23759.78|23876.31|23756.31|23881.73|23761.73|23876.31|23756.31|10
1637447290000|2021-11-20 22:28:10|23875.41|23755.41|23876.63|23756.63|23876.73|23756.73|23875.07|23755.07|10
1637447300000|2021-11-20 22:28:20|23876.73|23756.73|23877.81|23757.81|23877.81|23757.81|23876.01|23756.01|10
1637447310000|2021-11-20 22:28:30|23877.53|23757.53|23877.67|23757.67|23877.93|23757.93|23877.41|23757.41|10
1637447320000|2021-11-20 22:28:40|23877.83|23757.83|23878.45|23758.45|23878.53|23758.53|23876.67|23756.67|10
1637447330000|2021-11-20 22:28:50|23879.14|23759.14|23880.07|23760.07|23880.07|23760.07|23878.67|23758.67|10
1637447340000|2021-11-20 22:29:00|23879.99|23759.99|23890.2|23770.2|23890.54|23770.54|23879.99|23759.99|10
1637447350000|2021-11-20 22:29:10|23891.04|23771.04|23892.28|23772.28|23892.45|23772.45|23889.59|23769.59|10
1637447360000|2021-11-20 22:29:20|23892.17|23772.17|23892.85|23772.85|23892.85|23772.85|23890.99|23770.99|10
1637447370000|2021-11-20 22:29:30|23892.73|23772.73|23891.9|23771.9|23892.81|23772.81|23891.28|23771.28|10
1637447380000|2021-11-20 22:29:40|23891.43|23771.43|23893.07|23773.07|23893.07|23773.07|23891.29|23771.29|10
1637447390000|2021-11-20 22:29:50|23892.76|23772.76|23892.28|23772.28|23894|23774|23891.01|23771.01|10
1637447400000|2021-11-20 22:30:00|23892.21|23772.21|23895.96|23775.96|23895.96|23775.96|23892.21|23772.21|9
1637447410000|2021-11-20 22:30:10|23894.4|23774.4|23898.13|23778.13|23898.13|23778.13|23894.4|23774.4|10
1637447420000|2021-11-20 22:30:20|23898.72|23778.72|23898.32|23778.32|23898.72|23778.72|23898.32|23778.32|6
1637447430000|2021-11-20 22:30:30|23898.54|23778.54|23898.35|23778.35|23898.79|23778.79|23898.23|23778.23|9
1637447440000|2021-11-20 22:30:40|23897.94|23777.94|23897.89|23777.89|23898.7|23778.7|23897.13|23777.13|10
1637447450000|2021-11-20 22:30:50|23897.52|23777.52|23898.02|23778.02|23898.22|23778.22|23896.6|23776.6|8
1637447460000|2021-11-20 22:31:00|23898.03|23778.03|23898.73|23778.73|23898.73|23778.73|23896.73|23776.73|8
1637447470000|2021-11-20 22:31:10|23898.77|23778.77|23896.93|23776.93|23898.92|23778.92|23896.32|23776.32|10
1637447480000|2021-11-20 22:31:20|23896.51|23776.51|23897.01|23777.01|23898.09|23778.09|23896.51|23776.51|9
1637447490000|2021-11-20 22:31:30|23897.17|23777.17|23898.65|23778.65|23898.65|23778.65|23897.05|23777.05|8
1637447500000|2021-11-20 22:31:40|23897.03|23777.03|23896.48|23776.48|23897.23|23777.23|23896.48|23776.48|8
1637447510000|2021-11-20 22:31:50|23898.18|23778.18|23899.69|23779.69|23899.69|23779.69|23898.18|23778.18|10
1637447520000|2021-11-20 22:32:00|23899.42|23779.42|23898.61|23778.61|23899.78|23779.78|23898.34|23778.34|10
1637447530000|2021-11-20 22:32:10|23898.51|23778.51|23900.31|23780.31|23900.31|23780.31|23898.51|23778.51|7
1637447540000|2021-11-20 22:32:20|23900.08|23780.08|23900.06|23780.06|23900.47|23780.47|23899.51|23779.51|10
1637447550000|2021-11-20 22:32:30|23899.65|23779.65|23900.69|23780.69|23900.7|23780.7|23899.57|23779.57|10
1637447560000|2021-11-20 22:32:40|23901.54|23781.54|23901.17|23781.17|23901.86|23781.86|23901.17|23781.17|9
1637447570000|2021-11-20 22:32:50|23901.09|23781.09|23900.08|23780.08|23901.2|23781.2|23899.77|23779.77|9
1637447580000|2021-11-20 22:33:00|23900.47|23780.47|23900.54|23780.54|23901.58|23781.58|23900.47|23780.47|8
1637447590000|2021-11-20 22:33:10|23900.45|23780.45|23899.74|23779.74|23900.45|23780.45|23899.71|23779.71|9
1637447600000|2021-11-20 22:33:20|23899.82|23779.82|23900.07|23780.07|23900.07|23780.07|23899.51|23779.51|8
1637447610000|2021-11-20 22:33:30|23900.06|23780.06|23900.13|23780.13|23901.8|23781.8|23899.72|23779.72|9
1637447620000|2021-11-20 22:33:40|23899.78|23779.78|23901.91|23781.91|23901.91|23781.91|23899.78|23779.78|10
1637447630000|2021-11-20 22:33:50|23900.6|23780.6|23900|23780|23901.58|23781.58|23900|23780|9
1637447640000|2021-11-20 22:34:00|23899.05|23779.05|23897.97|23777.97|23901.26|23781.26|23897.97|23777.97|10
1637447650000|2021-11-20 22:34:10|23897.93|23777.93|23899.48|23779.48|23899.82|23779.82|23897.93|23777.93|10
1637447660000|2021-11-20 22:34:20|23899.03|23779.03|23899.35|23779.35|23899.35|23779.35|23898.79|23778.79|9
1637447670000|2021-11-20 22:34:30|23897.51|23777.51|23897.55|23777.55|23897.65|23777.65|23897.2|23777.2|8
1637447680000|2021-11-20 22:34:40|23897.14|23777.14|23900.01|23780.01|23900.01|23780.01|23897.14|23777.14|10
1637447690000|2021-11-20 22:34:50|23900.22|23780.22|23898.31|23778.31|23900.22|23780.22|23898.1|23778.1|10
1637447700000|2021-11-20 22:35:00|23898.69|23778.69|23897.89|23777.89|23898.78|23778.78|23897.89|23777.89|10
1637447710000|2021-11-20 22:35:10|23896.45|23776.45|23896.77|23776.77|23897.92|23777.92|23896.13|23776.13|10
1637447720000|2021-11-20 22:35:20|23896.5|23776.5|23895.75|23775.75|23898.36|23778.36|23895.75|23775.75|10
1637447730000|2021-11-20 22:35:30|23895.08|23775.08|23897.96|23777.96|23898.66|23778.66|23895.08|23775.08|10
1637447740000|2021-11-20 22:35:40|23897.53|23777.53|23898.47|23778.47|23898.47|23778.47|23897.07|23777.07|10
1637447750000|2021-11-20 22:35:50|23898.58|23778.58|23897.71|23777.71|23898.8|23778.8|23897.03|23777.03|10
1637447760000|2021-11-20 22:36:00|23897.7|23777.7|23898.34|23778.34|23898.38|23778.38|23897.7|23777.7|9
1637447770000|2021-11-20 22:36:10|23898.49|23778.49|23899.29|23779.29|23899.29|23779.29|23898.31|23778.31|10
1637447780000|2021-11-20 22:36:20|23899.62|23779.62|23900.6|23780.6|23900.6|23780.6|23898.78|23778.78|10
1637447790000|2021-11-20 22:36:30|23900.43|23780.43|23901.1|23781.1|23901.1|23781.1|23899.01|23779.01|10
1637447800000|2021-11-20 22:36:40|23901.77|23781.77|23901.24|23781.24|23902.08|23782.08|23901.24|23781.24|9
1637447810000|2021-11-20 22:36:50|23901.5|23781.5|23900.44|23780.44|23901.93|23781.93|23900.44|23780.44|9
1637447820000|2021-11-20 22:37:00|23900.81|23780.81|23902.18|23782.18|23902.18|23782.18|23900.49|23780.49|10
1637447830000|2021-11-20 22:37:10|23901.97|23781.97|23898.21|23778.21|23901.99|23781.99|23896.85|23776.85|10
1637447840000|2021-11-20 22:37:20|23897.97|23777.97|23901.48|23781.48|23901.56|23781.56|23897.58|23777.58|10
1637447850000|2021-11-20 22:37:30|23902.38|23782.38|23900.27|23780.27|23902.38|23782.38|23898.65|23778.65|10
1637447860000|2021-11-20 22:37:40|23900.99|23780.99|23903.45|23783.45|23903.53|23783.53|23900.99|23780.99|10
1637447870000|2021-11-20 22:37:50|23903.72|23783.72|23899.89|23779.89|23903.72|23783.72|23899.89|23779.89|10
1637447880000|2021-11-20 22:38:00|23900.01|23780.01|23902.24|23782.24|23903.96|23783.96|23900.01|23780.01|10
1637447890000|2021-11-20 22:38:10|23901.75|23781.75|23903.2|23783.2|23903.2|23783.2|23900.69|23780.69|10
1637447900000|2021-11-20 22:38:20|23905.54|23785.54|23904.06|23784.06|23907.34|23787.34|23904.06|23784.06|10
1637447910000|2021-11-20 22:38:30|23904.26|23784.26|23904.53|23784.53|23904.62|23784.62|23904.07|23784.07|9
1637447920000|2021-11-20 22:38:40|23904.47|23784.47|23904.47|23784.47|23906.1|23786.1|23903.99|23783.99|10
1637447930000|2021-11-20 22:38:50|23904.6|23784.6|23905.85|23785.85|23906.76|23786.76|23904.5|23784.5|10
1637447940000|2021-11-20 22:39:00|23905.99|23785.99|23909.45|23789.45|23909.5|23789.5|23905.99|23785.99|10
1637447950000|2021-11-20 22:39:10|23909.32|23789.32|23908.44|23788.44|23909.8|23789.8|23906.88|23786.88|10
1637447960000|2021-11-20 22:39:20|23909.21|23789.21|23911.43|23791.43|23911.43|23791.43|23909.21|23789.21|10
1637447970000|2021-11-20 22:39:30|23911.51|23791.51|23911.73|23791.73|23912.05|23792.05|23911.31|23791.31|9
1637447980000|2021-11-20 22:39:40|23911.76|23791.76|23910.37|23790.37|23911.76|23791.76|23909.57|23789.57|9
1637447990000|2021-11-20 22:39:50|23910.46|23790.46|23912.2|23792.2|23912.4|23792.4|23910.46|23790.46|10
1637448000000|2021-11-20 22:40:00|23912.27|23792.27|23911.73|23791.73|23912.27|23792.27|23911.49|23791.49|10
1637448010000|2021-11-20 22:40:10|23911.78|23791.78|23910.86|23790.86|23911.83|23791.83|23909.61|23789.61|10
1637448020000|2021-11-20 22:40:20|23910.84|23790.84|23909.51|23789.51|23911.05|23791.05|23909.11|23789.11|10
1637448030000|2021-11-20 22:40:30|23909.86|23789.86|23910.99|23790.99|23911.73|23791.73|23909.82|23789.82|10
1637448040000|2021-11-20 22:40:40|23911.07|23791.07|23911.03|23791.03|23911.11|23791.11|23909.52|23789.52|9
1637448050000|2021-11-20 22:40:50|23911.17|23791.17|23910.32|23790.32|23911.17|23791.17|23909.96|23789.96|10
1637448060000|2021-11-20 22:41:00|23910.21|23790.21|23909.86|23789.86|23910.23|23790.23|23909.64|23789.64|9
1637448070000|2021-11-20 22:41:10|23909.59|23789.59|23910.71|23790.71|23910.71|23790.71|23909.54|23789.54|10
1637448080000|2021-11-20 22:41:20|23911.14|23791.14|23909.78|23789.78|23911.14|23791.14|23909.6|23789.6|9
1637448090000|2021-11-20 22:41:30|23909.91|23789.91|23909.95|23789.95|23910.04|23790.04|23909.6|23789.6|8
1637448100000|2021-11-20 22:41:40|23909.68|23789.68|23909.69|23789.69|23909.89|23789.89|23909.58|23789.58|10
1637448110000|2021-11-20 22:41:50|23910.03|23790.03|23910.07|23790.07|23910.07|23790.07|23909.64|23789.64|8
1637448120000|2021-11-20 22:42:00|23908.99|23788.99|23908.3|23788.3|23909.1|23789.1|23908.1|23788.1|8
1637448130000|2021-11-20 22:42:10|23907.75|23787.75|23909.53|23789.53|23909.71|23789.71|23907.75|23787.75|10
1637448140000|2021-11-20 22:42:20|23909.31|23789.31|23909.1|23789.1|23909.69|23789.69|23908.86|23788.86|10
1637448150000|2021-11-20 22:42:30|23909.32|23789.32|23909.41|23789.41|23909.91|23789.91|23909.32|23789.32|8
1637448160000|2021-11-20 22:42:40|23909.82|23789.82|23909.1|23789.1|23909.82|23789.82|23909.1|23789.1|9
1637448170000|2021-11-20 22:42:50|23909.23|23789.23|23909.88|23789.88|23909.88|23789.88|23909.04|23789.04|10
1637448180000|2021-11-20 22:43:00|23909.8|23789.8|23910.09|23790.09|23910.09|23790.09|23909.02|23789.02|8
1637448190000|2021-11-20 22:43:10|23909.51|23789.51|23908.02|23788.02|23909.51|23789.51|23908.02|23788.02|6
1637448200000|2021-11-20 22:43:20|23907.83|23787.83|23908.54|23788.54|23908.89|23788.89|23907.58|23787.58|8
1637448210000|2021-11-20 22:43:30|23908.42|23788.42|23906.68|23786.68|23908.42|23788.42|23906.68|23786.68|10
1637448220000|2021-11-20 22:43:40|23906.62|23786.62|23906.94|23786.94|23907.13|23787.13|23906.05|23786.05|10
1637448230000|2021-11-20 22:43:50|23906.83|23786.83|23905.59|23785.59|23907.15|23787.15|23905.59|23785.59|8
1637448240000|2021-11-20 22:44:00|23905.72|23785.72|23904.61|23784.61|23905.72|23785.72|23904.61|23784.61|10
1637448250000|2021-11-20 22:44:10|23904.72|23784.72|23904.45|23784.45|23904.72|23784.72|23903.76|23783.76|8
1637448260000|2021-11-20 22:44:20|23904.43|23784.43|23905.56|23785.56|23905.56|23785.56|23904.42|23784.42|10
1637448270000|2021-11-20 22:44:30|23905.73|23785.73|23904.84|23784.84|23905.77|23785.77|23904.84|23784.84|8
1637448280000|2021-11-20 22:44:40|23904.85|23784.85|23904.51|23784.51|23905|23785|23904.1|23784.1|9
1637448290000|2021-11-20 22:44:50|23904.53|23784.53|23904.6|23784.6|23904.92|23784.92|23903.72|23783.72|9
1637448300000|2021-11-20 22:45:00|23904.59|23784.59|23903.71|23783.71|23904.62|23784.62|23902.88|23782.88|10
1637448310000|2021-11-20 22:45:10|23903.62|23783.62|23905.25|23785.25|23905.31|23785.31|23903.62|23783.62|10
1637448320000|2021-11-20 22:45:20|23905.47|23785.47|23904.76|23784.76|23905.47|23785.47|23904.63|23784.63|7
1637448330000|2021-11-20 22:45:30|23904.78|23784.78|23904.36|23784.36|23904.78|23784.78|23903.79|23783.79|9
1637448340000|2021-11-20 22:45:40|23904.31|23784.31|23905.72|23785.72|23905.72|23785.72|23904.31|23784.31|8
1637448350000|2021-11-20 22:45:50|23905.81|23785.81|23904.72|23784.72|23905.98|23785.98|23904.72|23784.72|10
1637448360000|2021-11-20 22:46:00|23904.77|23784.77|23904.99|23784.99|23905.4|23785.4|23904.77|23784.77|10
1637448370000|2021-11-20 22:46:10|23905.5|23785.5|23904.08|23784.08|23906.04|23786.04|23904.08|23784.08|10
1637448380000|2021-11-20 22:46:20|23904|23784|23905.2|23785.2|23905.69|23785.69|23903.98|23783.98|10
1637448390000|2021-11-20 22:46:30|23905.57|23785.57|23903.82|23783.82|23905.76|23785.76|23903.82|23783.82|10
1637448400000|2021-11-20 22:46:40|23904.1|23784.1|23904.42|23784.42|23904.51|23784.51|23903.83|23783.83|9
1637448410000|2021-11-20 22:46:50|23904.22|23784.22|23905.01|23785.01|23905.04|23785.04|23904.22|23784.22|8
1637448420000|2021-11-20 22:47:00|23904.97|23784.97|23904.34|23784.34|23905.72|23785.72|23904.34|23784.34|9
1637448430000|2021-11-20 22:47:10|23904.37|23784.37|23904.43|23784.43|23904.68|23784.68|23903.61|23783.61|9
1637448440000|2021-11-20 22:47:20|23904.49|23784.49|23904.09|23784.09|23904.49|23784.49|23903.97|23783.97|10
1637448450000|2021-11-20 22:47:30|23903.7|23783.7|23903.15|23783.15|23903.7|23783.7|23902.03|23782.03|9
1637448460000|2021-11-20 22:47:40|23903.32|23783.32|23903.53|23783.53|23903.64|23783.64|23903.32|23783.32|8
1637448470000|2021-11-20 22:47:50|23903.47|23783.47|23902.31|23782.31|23903.47|23783.47|23902.27|23782.27|10
1637448480000|2021-11-20 22:48:00|23902.19|23782.19|23902.94|23782.94|23903.33|23783.33|23901.7|23781.7|9
1637448490000|2021-11-20 22:48:10|23902.92|23782.92|23902.2|23782.2|23903|23783|23900.53|23780.53|10
1637448500000|2021-11-20 22:48:20|23902.35|23782.35|23902.39|23782.39|23902.96|23782.96|23902.35|23782.35|7
1637448510000|2021-11-20 22:48:30|23902.55|23782.55|23902.87|23782.87|23902.87|23782.87|23901.26|23781.26|9
1637448520000|2021-11-20 22:48:40|23902.46|23782.46|23901.79|23781.79|23902.85|23782.85|23901.47|23781.47|8
1637448530000|2021-11-20 22:48:50|23901.52|23781.52|23900.69|23780.69|23902.47|23782.47|23900.69|23780.69|10
1637448540000|2021-11-20 22:49:00|23900.67|23780.67|23902.02|23782.02|23902.43|23782.43|23900.42|23780.42|8
1637448550000|2021-11-20 22:49:10|23902.89|23782.89|23901.23|23781.23|23903.34|23783.34|23901.06|23781.06|9
1637448560000|2021-11-20 22:49:20|23901.19|23781.19|23898.84|23778.84|23901.19|23781.19|23898.84|23778.84|10
1637448570000|2021-11-20 22:49:30|23898.62|23778.62|23897.63|23777.63|23898.62|23778.62|23897.63|23777.63|10
1637448580000|2021-11-20 22:49:40|23895.79|23775.79|23896.57|23776.57|23897.1|23777.1|23895.79|23775.79|10
1637448590000|2021-11-20 22:49:50|23895.91|23775.91|23896.29|23776.29|23896.29|23776.29|23895.02|23775.02|10
1637448600000|2021-11-20 22:50:00|23895.93|23775.93|23894.95|23774.95|23896.65|23776.65|23894.95|23774.95|10
1637448610000|2021-11-20 22:50:10|23894.89|23774.89|23895.06|23775.06|23895.06|23775.06|23893.91|23773.91|8
1637448620000|2021-11-20 22:50:20|23894.98|23774.98|23896.82|23776.82|23896.82|23776.82|23894.98|23774.98|9
1637448630000|2021-11-20 22:50:30|23896.42|23776.42|23895.71|23775.71|23896.8|23776.8|23895.71|23775.71|10
1637448640000|2021-11-20 22:50:40|23895.37|23775.37|23895.38|23775.38|23895.44|23775.44|23894.96|23774.96|10
1637448650000|2021-11-20 22:50:50|23894.98|23774.98|23894.4|23774.4|23894.98|23774.98|23893.49|23773.49|9
1637448660000|2021-11-20 22:51:00|23894.06|23774.06|23892.59|23772.59|23894.06|23774.06|23892.59|23772.59|10
1637448670000|2021-11-20 22:51:10|23892.29|23772.29|23892.82|23772.82|23892.95|23772.95|23892.28|23772.28|9
1637448680000|2021-11-20 22:51:20|23892.8|23772.8|23892.86|23772.86|23893.91|23773.91|23892.56|23772.56|10
1637448690000|2021-11-20 22:51:30|23892.75|23772.75|23894.07|23774.07|23894.07|23774.07|23892.69|23772.69|9
1637448700000|2021-11-20 22:51:40|23894.01|23774.01|23892.32|23772.32|23894.01|23774.01|23892.32|23772.32|8
1637448710000|2021-11-20 22:51:50|23892.68|23772.68|23891.6|23771.6|23892.88|23772.88|23891.6|23771.6|10
1637448720000|2021-11-20 22:52:00|23891.12|23771.12|23889.03|23769.03|23891.12|23771.12|23889.01|23769.01|10
1637448730000|2021-11-20 22:52:10|23889.06|23769.06|23890.13|23770.13|23890.61|23770.61|23888.89|23768.89|10
1637448740000|2021-11-20 22:52:20|23890.06|23770.06|23889.25|23769.25|23890.71|23770.71|23889.19|23769.19|10
1637448750000|2021-11-20 22:52:30|23889.66|23769.66|23887.29|23767.29|23889.66|23769.66|23887.29|23767.29|9
1637448760000|2021-11-20 22:52:40|23887.28|23767.28|23890.32|23770.32|23890.33|23770.33|23887.28|23767.28|9
1637448770000|2021-11-20 22:52:50|23890.18|23770.18|23890.95|23770.95|23890.97|23770.97|23889.96|23769.96|9
1637448780000|2021-11-20 22:53:00|23890.96|23770.96|23888.51|23768.51|23890.96|23770.96|23887.47|23767.47|10
1637448790000|2021-11-20 22:53:10|23887.57|23767.57|23888.55|23768.55|23888.57|23768.57|23887.19|23767.19|10
1637448800000|2021-11-20 22:53:20|23888.71|23768.71|23888.54|23768.54|23888.71|23768.71|23888.37|23768.37|9
1637448810000|2021-11-20 22:53:30|23889.05|23769.05|23889.55|23769.55|23889.55|23769.55|23888.83|23768.83|8
1637448820000|2021-11-20 22:53:40|23889.66|23769.66|23888.77|23768.77|23889.66|23769.66|23888.2|23768.2|8
1637448830000|2021-11-20 22:53:50|23888.78|23768.78|23891.02|23771.02|23891.02|23771.02|23888.78|23768.78|9
1637448840000|2021-11-20 22:54:00|23890.72|23770.72|23891.45|23771.45|23892.28|23772.28|23890.72|23770.72|9
1637448850000|2021-11-20 22:54:10|23891.93|23771.93|23893.11|23773.11|23893.35|23773.35|23891.93|23771.93|10
1637448860000|2021-11-20 22:54:20|23893.21|23773.21|23896.37|23776.37|23896.39|23776.39|23893.21|23773.21|10
1637448870000|2021-11-20 22:54:30|23895.58|23775.58|23895.92|23775.92|23895.92|23775.92|23895.18|23775.18|9
1637448880000|2021-11-20 22:54:40|23895.73|23775.73|23895.54|23775.54|23896.85|23776.85|23895.49|23775.49|10
1637448890000|2021-11-20 22:54:50|23895.33|23775.33|23895.57|23775.57|23895.58|23775.58|23895.33|23775.33|9
1637448900000|2021-11-20 22:55:00|23896.94|23776.94|23898.5|23778.5|23898.56|23778.56|23896.94|23776.94|10
1637448910000|2021-11-20 22:55:10|23898.62|23778.62|23900.35|23780.35|23900.35|23780.35|23897.93|23777.93|10
1637448920000|2021-11-20 22:55:20|23899.82|23779.82|23903.54|23783.54|23903.89|23783.89|23899.82|23779.82|10
1637448930000|2021-11-20 22:55:30|23903.72|23783.72|23906.09|23786.09|23906.09|23786.09|23903.72|23783.72|10
1637448940000|2021-11-20 22:55:40|23905.82|23785.82|23907.26|23787.26|23907.26|23787.26|23904.92|23784.92|10
1637448950000|2021-11-20 22:55:50|23907.02|23787.02|23908.56|23788.56|23908.56|23788.56|23906.19|23786.19|9
1637448960000|2021-11-20 22:56:00|23908.32|23788.32|23909.3|23789.3|23909.37|23789.37|23908.07|23788.07|8
1637448970000|2021-11-20 22:56:10|23909.29|23789.29|23911.8|23791.8|23911.8|23791.8|23908.66|23788.66|10
1637448980000|2021-11-20 22:56:20|23911.12|23791.12|23911.84|23791.84|23911.85|23791.85|23911.12|23791.12|8
1637448990000|2021-11-20 22:56:30|23911.22|23791.22|23912.59|23792.59|23912.76|23792.76|23911.21|23791.21|10
1637449000000|2021-11-20 22:56:40|23912.64|23792.64|23911.41|23791.41|23912.64|23792.64|23911.41|23791.41|10
1637449010000|2021-11-20 22:56:50|23911.11|23791.11|23908.45|23788.45|23911.11|23791.11|23905.62|23785.62|10
1637449020000|2021-11-20 22:57:00|23909.73|23789.73|23910.7|23790.7|23910.7|23790.7|23909.43|23789.43|9
1637449030000|2021-11-20 22:57:10|23910.73|23790.73|23912.34|23792.34|23912.34|23792.34|23910.73|23790.73|10
1637449040000|2021-11-20 22:57:20|23912.6|23792.6|23913.3|23793.3|23913.6|23793.6|23912.6|23792.6|9
1637449050000|2021-11-20 22:57:30|23913.17|23793.17|23912.67|23792.67|23913.42|23793.42|23912.48|23792.48|10
1637449060000|2021-11-20 22:57:40|23912.8|23792.8|23915.61|23795.61|23915.61|23795.61|23912.8|23792.8|10
1637449070000|2021-11-20 22:57:50|23916.11|23796.11|23917.85|23797.85|23917.85|23797.85|23916.11|23796.11|9
1637449080000|2021-11-20 22:58:00|23918.03|23798.03|23919.55|23799.55|23919.55|23799.55|23918.03|23798.03|9
1637449090000|2021-11-20 22:58:10|23919.53|23799.53|23919.45|23799.45|23919.53|23799.53|23919.04|23799.04|9
1637449100000|2021-11-20 22:58:20|23919.38|23799.38|23920.51|23800.51|23920.57|23800.57|23919.38|23799.38|7
1637449110000|2021-11-20 22:58:30|23920.39|23800.39|23921.71|23801.71|23921.71|23801.71|23920.37|23800.37|10
1637449120000|2021-11-20 22:58:40|23921.26|23801.26|23922.43|23802.43|23922.95|23802.95|23921.26|23801.26|9
1637449130000|2021-11-20 22:58:50|23922.4|23802.4|23924.21|23804.21|23924.21|23804.21|23922.4|23802.4|10
1637449140000|2021-11-20 22:59:00|23924.28|23804.28|23924.13|23804.13|23924.37|23804.37|23924.09|23804.09|8
1637449150000|2021-11-20 22:59:10|23924.99|23804.99|23925.64|23805.64|23925.64|23805.64|23923.84|23803.84|10
1637449160000|2021-11-20 22:59:20|23926.11|23806.11|23926.4|23806.4|23926.68|23806.68|23925.72|23805.72|9
1637449170000|2021-11-20 22:59:30|23926.65|23806.65|23927.09|23807.09|23927.09|23807.09|23925.46|23805.46|10
1637449180000|2021-11-20 22:59:40|23927.16|23807.16|23926.79|23806.79|23927.32|23807.32|23926.67|23806.67|9
1637449190000|2021-11-20 22:59:50|23926.84|23806.84|23926.97|23806.97|23926.97|23806.97|23926.09|23806.09|10
1637449200000|2021-11-20 23:00:00|23926.65|23806.65|23926.02|23806.02|23926.9|23806.9|23925.77|23805.77|10
1637449210000|2021-11-20 23:00:10|23926.33|23806.33|23923.91|23803.91|23926.33|23806.33|23923.8|23803.8|9
1637449220000|2021-11-20 23:00:20|23924.26|23804.26|23925.26|23805.26|23925.26|23805.26|23923.84|23803.84|10
1637449230000|2021-11-20 23:00:30|23925.25|23805.25|23926.56|23806.56|23926.79|23806.79|23924.98|23804.98|10
1637449240000|2021-11-20 23:00:40|23926.66|23806.66|23926.57|23806.57|23926.66|23806.66|23925.93|23805.93|10
1637449250000|2021-11-20 23:00:50|23926.53|23806.53|23926.22|23806.22|23926.68|23806.68|23926.22|23806.22|9
1637449260000|2021-11-20 23:01:00|23926.07|23806.07|23926.13|23806.13|23926.13|23806.13|23925|23805|9
1637449270000|2021-11-20 23:01:10|23925.98|23805.98|23926.19|23806.19|23926.19|23806.19|23925.45|23805.45|10
1637449280000|2021-11-20 23:01:20|23926.09|23806.09|23925.31|23805.31|23926.41|23806.41|23925.31|23805.31|9
1637449290000|2021-11-20 23:01:30|23925.42|23805.42|23926.91|23806.91|23926.91|23806.91|23925.37|23805.37|10
1637449300000|2021-11-20 23:01:40|23927.66|23807.66|23928.17|23808.17|23928.33|23808.33|23927.59|23807.59|10
1637449310000|2021-11-20 23:01:50|23928.21|23808.21|23928.28|23808.28|23928.9|23808.9|23928.21|23808.21|9
1637449320000|2021-11-20 23:02:00|23928.14|23808.14|23928.72|23808.72|23929.06|23809.06|23928.14|23808.14|9
1637449330000|2021-11-20 23:02:10|23928.73|23808.73|23928.22|23808.22|23929.08|23809.08|23928.03|23808.03|10
1637449340000|2021-11-20 23:02:20|23928.03|23808.03|23928.23|23808.23|23928.71|23808.71|23928.03|23808.03|10
1637449350000|2021-11-20 23:02:30|23928.28|23808.28|23928.05|23808.05|23928.34|23808.34|23927.88|23807.88|9
1637449360000|2021-11-20 23:02:40|23928.03|23808.03|23921.71|23801.71|23929.03|23809.03|23921.71|23801.71|10
1637449370000|2021-11-20 23:02:50|23921.78|23801.78|23919.99|23799.99|23921.95|23801.95|23919.89|23799.89|9
1637449380000|2021-11-20 23:03:00|23921.24|23801.24|23921.95|23801.95|23921.95|23801.95|23920.8|23800.8|10
1637449390000|2021-11-20 23:03:10|23919.41|23799.41|23920.69|23800.69|23920.69|23800.69|23919.41|23799.41|9
1637449400000|2021-11-20 23:03:20|23920.67|23800.67|23922.41|23802.41|23922.47|23802.47|23920.67|23800.67|9
1637449410000|2021-11-20 23:03:30|23922.36|23802.36|23924.21|23804.21|23924.56|23804.56|23922.36|23802.36|9
1637449420000|2021-11-20 23:03:40|23924.05|23804.05|23926.12|23806.12|23926.96|23806.96|23924.05|23804.05|9
1637449430000|2021-11-20 23:03:50|23925.26|23805.26|23926.09|23806.09|23926.5|23806.5|23925.26|23805.26|10
1637449440000|2021-11-20 23:04:00|23926.65|23806.65|23927.15|23807.15|23927.73|23807.73|23926.65|23806.65|9
1637449450000|2021-11-20 23:04:10|23926.99|23806.99|23927.95|23807.95|23928.68|23808.68|23926.99|23806.99|10
1637449460000|2021-11-20 23:04:20|23928.08|23808.08|23931.16|23811.16|23931.16|23811.16|23928.08|23808.08|9
1637449470000|2021-11-20 23:04:30|23932.02|23812.02|23933.47|23813.47|23933.47|23813.47|23931.67|23811.67|9
1637449480000|2021-11-20 23:04:40|23933.48|23813.48|23935.25|23815.25|23935.25|23815.25|23932.73|23812.73|9
1637449490000|2021-11-20 23:04:50|23935.41|23815.41|23938.61|23818.61|23938.61|23818.61|23935.41|23815.41|10
1637449500000|2021-11-20 23:05:00|23938.66|23818.66|23938.63|23818.63|23938.91|23818.91|23938.24|23818.24|9
1637449510000|2021-11-20 23:05:10|23938.74|23818.74|23944.42|23824.42|23944.5|23824.5|23938.74|23818.74|9
1637449520000|2021-11-20 23:05:20|23944.53|23824.53|23946.25|23826.25|23946.25|23826.25|23944.53|23824.53|8
1637449530000|2021-11-20 23:05:30|23946.59|23826.59|23947.89|23827.89|23948.28|23828.28|23945.9|23825.9|8
1637449540000|2021-11-20 23:05:40|23947.92|23827.92|23950.03|23830.03|23950.03|23830.03|23947.92|23827.92|8
1637449550000|2021-11-20 23:05:50|23950.16|23830.16|23948.09|23828.09|23950.16|23830.16|23947.76|23827.76|10
1637449560000|2021-11-20 23:06:00|23948.28|23828.28|23949|23829|23949|23829|23948.05|23828.05|10
1637449570000|2021-11-20 23:06:10|23948.59|23828.59|23952.59|23832.59|23952.59|23832.59|23948.59|23828.59|10
1637449580000|2021-11-20 23:06:20|23952.65|23832.65|23953.81|23833.81|23953.81|23833.81|23951.94|23831.94|10
1637449590000|2021-11-20 23:06:30|23953.58|23833.58|23954.9|23834.9|23954.9|23834.9|23953.34|23833.34|9
1637449600000|2021-11-20 23:06:40|23954.75|23834.75|23954.58|23834.58|23954.92|23834.92|23954.54|23834.54|10
1637449610000|2021-11-20 23:06:50|23953.5|23833.5|23952.62|23832.62|23954.45|23834.45|23952.62|23832.62|10
1637449620000|2021-11-20 23:07:00|23952.06|23832.06|23950.93|23830.93|23952.06|23832.06|23949.86|23829.86|10
1637449630000|2021-11-20 23:07:10|23951.18|23831.18|23948.02|23828.02|23951.54|23831.54|23948.02|23828.02|10
1637449640000|2021-11-20 23:07:20|23947.23|23827.23|23940|23820|23947.23|23827.23|23940|23820|10
1637449650000|2021-11-20 23:07:30|23938.85|23818.85|23943.21|23823.21|23943.21|23823.21|23938.73|23818.73|10
1637449660000|2021-11-20 23:07:40|23943.32|23823.32|23946.11|23826.11|23946.11|23826.11|23943.32|23823.32|10
1637449670000|2021-11-20 23:07:50|23946.75|23826.75|23946.57|23826.57|23946.75|23826.75|23945.2|23825.2|10
1637449680000|2021-11-20 23:08:00|23946.14|23826.14|23946.96|23826.96|23947.76|23827.76|23946.14|23826.14|10
1637449690000|2021-11-20 23:08:10|23947|23827|23945.82|23825.82|23947|23827|23945.59|23825.59|10
1637449700000|2021-11-20 23:08:20|23945.74|23825.74|23944.04|23824.04|23945.74|23825.74|23944.04|23824.04|10
1637449710000|2021-11-20 23:08:30|23943.82|23823.82|23943.9|23823.9|23944.14|23824.14|23942.97|23822.97|8
1637449720000|2021-11-20 23:08:40|23943.77|23823.77|23944.1|23824.1|23944.1|23824.1|23943.66|23823.66|8
1637449730000|2021-11-20 23:08:50|23944.29|23824.29|23943.22|23823.22|23944.29|23824.29|23943.22|23823.22|9
1637449740000|2021-11-20 23:09:00|23943.15|23823.15|23945.19|23825.19|23945.19|23825.19|23943.03|23823.03|10
1637449750000|2021-11-20 23:09:10|23946.28|23826.28|23950.19|23830.19|23950.19|23830.19|23946.28|23826.28|10
1637449760000|2021-11-20 23:09:20|23949.96|23829.96|23952.89|23832.89|23952.89|23832.89|23949.96|23829.96|10
1637449770000|2021-11-20 23:09:30|23953.04|23833.04|23952.35|23832.35|23953.04|23833.04|23952.35|23832.35|10
1637449780000|2021-11-20 23:09:40|23951.82|23831.82|23951.46|23831.46|23952|23832|23951.46|23831.46|10
1637449790000|2021-11-20 23:09:50|23951.45|23831.45|23951.18|23831.18|23952.5|23832.5|23950.84|23830.84|6
1637449800000|2021-11-20 23:10:00|23950.64|23830.64|23951.89|23831.89|23951.96|23831.96|23950.64|23830.64|9
1637449810000|2021-11-20 23:10:10|23952.1|23832.1|23955.09|23835.09|23955.09|23835.09|23952.1|23832.1|10
1637449820000|2021-11-20 23:10:20|23955.62|23835.62|23956.31|23836.31|23956.31|23836.31|23955|23835|10
1637449830000|2021-11-20 23:10:30|23956.2|23836.2|23950.11|23830.11|23956.2|23836.2|23950.09|23830.09|10
1637449840000|2021-11-20 23:10:40|23949.46|23829.46|23945.2|23825.2|23949.46|23829.46|23945.2|23825.2|10
1637449850000|2021-11-20 23:10:50|23946.94|23826.94|23946.92|23826.92|23946.94|23826.94|23945.34|23825.34|10
1637449860000|2021-11-20 23:11:00|23947.23|23827.23|23948|23828|23949.17|23829.17|23947.23|23827.23|9
1637449870000|2021-11-20 23:11:10|23947.73|23827.73|23948.3|23828.3|23948.44|23828.44|23947.73|23827.73|10
1637449880000|2021-11-20 23:11:20|23947.84|23827.84|23945.83|23825.83|23948.13|23828.13|23944.99|23824.99|10
1637449890000|2021-11-20 23:11:30|23945.15|23825.15|23940.56|23820.56|23945.19|23825.19|23940.56|23820.56|10
1637449900000|2021-11-20 23:11:40|23940.44|23820.44|23937.62|23817.62|23940.44|23820.44|23937.62|23817.62|10
1637449910000|2021-11-20 23:11:50|23937.5|23817.5|23935.5|23815.5|23937.5|23817.5|23935.5|23815.5|9
1637449920000|2021-11-20 23:12:00|23935.34|23815.34|23933.72|23813.72|23935.34|23815.34|23933.14|23813.14|9
1637449930000|2021-11-20 23:12:10|23933.83|23813.83|23927.73|23807.73|23933.83|23813.83|23927.73|23807.73|10
1637449940000|2021-11-20 23:12:20|23927.31|23807.31|23922.66|23802.66|23927.31|23807.31|23922.66|23802.66|10
1637449950000|2021-11-20 23:12:30|23922.41|23802.41|23923.81|23803.81|23923.85|23803.85|23922.41|23802.41|10
1637449960000|2021-11-20 23:12:40|23923.82|23803.82|23925.1|23805.1|23925.55|23805.55|23923.82|23803.82|10
1637449970000|2021-11-20 23:12:50|23924.93|23804.93|23927.1|23807.1|23927.1|23807.1|23924.93|23804.93|10
1637449980000|2021-11-20 23:13:00|23926.14|23806.14|23923.59|23803.59|23926.14|23806.14|23923.59|23803.59|10
1637449990000|2021-11-20 23:13:10|23923.1|23803.1|23918.86|23798.86|23923.1|23803.1|23918.86|23798.86|10
1637450000000|2021-11-20 23:13:20|23918.28|23798.28|23906.82|23786.82|23918.28|23798.28|23906.82|23786.82|9
1637450010000|2021-11-20 23:13:30|23906.67|23786.67|23902.88|23782.88|23906.67|23786.67|23902.8|23782.8|10
1637450020000|2021-11-20 23:13:40|23902.59|23782.59|23898.8|23778.8|23902.59|23782.59|23898.8|23778.8|9
1637450030000|2021-11-20 23:13:50|23898.95|23778.95|23896.36|23776.36|23898.95|23778.95|23896.36|23776.36|10
1637450040000|2021-11-20 23:14:00|23896.06|23776.06|23895.79|23775.79|23896.5|23776.5|23895.61|23775.61|9
1637450050000|2021-11-20 23:14:10|23895.19|23775.19|23898.23|23778.23|23898.23|23778.23|23895.02|23775.02|9
1637450060000|2021-11-20 23:14:20|23898.58|23778.58|23905.57|23785.57|23905.57|23785.57|23898.58|23778.58|10
1637450070000|2021-11-20 23:14:30|23905.79|23785.79|23910.86|23790.86|23912.68|23792.68|23905.79|23785.79|9
1637450080000|2021-11-20 23:14:40|23911.32|23791.32|23910.07|23790.07|23911.47|23791.47|23910.07|23790.07|9
1637450090000|2021-11-20 23:14:50|23910.49|23790.49|23907.62|23787.62|23910.66|23790.66|23907.62|23787.62|9
1637450100000|2021-11-20 23:15:00|23907.82|23787.82|23908.2|23788.2|23909.41|23789.41|23907.82|23787.82|9
1637450110000|2021-11-20 23:15:10|23908.5|23788.5|23908.63|23788.63|23908.85|23788.85|23908.14|23788.14|10
1637450120000|2021-11-20 23:15:20|23909.22|23789.22|23906.79|23786.79|23909.22|23789.22|23906.79|23786.79|9
1637450130000|2021-11-20 23:15:30|23906.52|23786.52|23908.41|23788.41|23908.52|23788.52|23906.52|23786.52|9
1637450140000|2021-11-20 23:15:40|23908.82|23788.82|23909.17|23789.17|23909.52|23789.52|23908.49|23788.49|9
1637450150000|2021-11-20 23:15:50|23909.06|23789.06|23905.69|23785.69|23909.06|23789.06|23904.96|23784.96|10
1637450160000|2021-11-20 23:16:00|23905.41|23785.41|23904.36|23784.36|23905.41|23785.41|23904.36|23784.36|10
1637450170000|2021-11-20 23:16:10|23904.27|23784.27|23903.27|23783.27|23904.27|23784.27|23902.93|23782.93|9
1637450180000|2021-11-20 23:16:20|23904.05|23784.05|23905.63|23785.63|23905.63|23785.63|23904.05|23784.05|9
1637450190000|2021-11-20 23:16:30|23906.01|23786.01|23906.72|23786.72|23906.72|23786.72|23905.75|23785.75|10
1637450200000|2021-11-20 23:16:40|23907.02|23787.02|23906.29|23786.29|23907.19|23787.19|23906.29|23786.29|9
1637450210000|2021-11-20 23:16:50|23907.12|23787.12|23906.66|23786.66|23907.12|23787.12|23906.08|23786.08|9
1637450220000|2021-11-20 23:17:00|23906.61|23786.61|23904.72|23784.72|23906.61|23786.61|23904.57|23784.57|10
1637450230000|2021-11-20 23:17:10|23904.42|23784.42|23904.75|23784.75|23904.75|23784.75|23903.98|23783.98|9
1637450240000|2021-11-20 23:17:20|23905.55|23785.55|23908.73|23788.73|23908.73|23788.73|23905.5|23785.5|10
1637450250000|2021-11-20 23:17:30|23908.48|23788.48|23909.88|23789.88|23909.88|23789.88|23908.48|23788.48|10
1637450260000|2021-11-20 23:17:40|23909.83|23789.83|23908.75|23788.75|23910.14|23790.14|23908.75|23788.75|10
1637450270000|2021-11-20 23:17:50|23908.41|23788.41|23909.26|23789.26|23909.62|23789.62|23908.41|23788.41|9
1637450280000|2021-11-20 23:18:00|23909.66|23789.66|23909.4|23789.4|23909.66|23789.66|23909.22|23789.22|9
1637450290000|2021-11-20 23:18:10|23909.19|23789.19|23907.43|23787.43|23909.19|23789.19|23907.43|23787.43|10
1637450300000|2021-11-20 23:18:20|23907.29|23787.29|23906.47|23786.47|23907.47|23787.47|23906.42|23786.42|8
1637450310000|2021-11-20 23:18:30|23906.49|23786.49|23906.39|23786.39|23906.7|23786.7|23905.43|23785.43|9
1637450320000|2021-11-20 23:18:40|23906.73|23786.73|23905.44|23785.44|23906.78|23786.78|23905.44|23785.44|10
1637450330000|2021-11-20 23:18:50|23905.33|23785.33|23905.58|23785.58|23905.58|23785.58|23904.37|23784.37|8
1637450340000|2021-11-20 23:19:00|23905.46|23785.46|23906.83|23786.83|23906.83|23786.83|23905.46|23785.46|8
1637450350000|2021-11-20 23:19:10|23906.95|23786.95|23908.86|23788.86|23908.86|23788.86|23906.95|23786.95|9
1637450360000|2021-11-20 23:19:20|23907.72|23787.72|23906.59|23786.59|23908.33|23788.33|23906.59|23786.59|10
1637450370000|2021-11-20 23:19:30|23906.31|23786.31|23903.6|23783.6|23906.31|23786.31|23903.6|23783.6|10
1637450380000|2021-11-20 23:19:40|23903.52|23783.52|23897.8|23777.8|23903.52|23783.52|23897.78|23777.78|10
1637450390000|2021-11-20 23:19:50|23897.72|23777.72|23896.75|23776.75|23897.72|23777.72|23895.58|23775.58|10
1637450400000|2021-11-20 23:20:00|23896.71|23776.71|23896.78|23776.78|23896.98|23776.98|23895.91|23775.91|9
1637450410000|2021-11-20 23:20:10|23896.8|23776.8|23897.37|23777.37|23897.8|23777.8|23895.96|23775.96|9
1637450420000|2021-11-20 23:20:20|23896.37|23776.37|23895.15|23775.15|23896.38|23776.38|23895.15|23775.15|10
1637450430000|2021-11-20 23:20:30|23894.4|23774.4|23890.3|23770.3|23894.4|23774.4|23890.3|23770.3|9
1637450440000|2021-11-20 23:20:40|23890.36|23770.36|23888.29|23768.29|23890.36|23770.36|23888.29|23768.29|10
1637450450000|2021-11-20 23:20:50|23888.4|23768.4|23889.67|23769.67|23889.67|23769.67|23888.04|23768.04|9
1637450460000|2021-11-20 23:21:00|23889.16|23769.16|23888.13|23768.13|23889.29|23769.29|23887.58|23767.58|10
1637450470000|2021-11-20 23:21:10|23888.07|23768.07|23890.1|23770.1|23890.1|23770.1|23887.93|23767.93|10
1637450480000|2021-11-20 23:21:20|23890.06|23770.06|23891.54|23771.54|23891.58|23771.58|23890.06|23770.06|10
1637450490000|2021-11-20 23:21:30|23891.52|23771.52|23892.61|23772.61|23892.91|23772.91|23891.52|23771.52|10
1637450500000|2021-11-20 23:21:40|23890.72|23770.72|23891.74|23771.74|23891.77|23771.77|23890.72|23770.72|9
1637450510000|2021-11-20 23:21:50|23891.02|23771.02|23889.92|23769.92|23891.65|23771.65|23889.72|23769.72|8
1637450520000|2021-11-20 23:22:00|23889.73|23769.73|23887.57|23767.57|23889.78|23769.78|23887.57|23767.57|9
1637450530000|2021-11-20 23:22:10|23887.22|23767.22|23883.35|23763.35|23887.22|23767.22|23883.35|23763.35|9
1637450540000|2021-11-20 23:22:20|23883.88|23763.88|23884.4|23764.4|23884.52|23764.52|23882.72|23762.72|9
1637450550000|2021-11-20 23:22:30|23884.19|23764.19|23884.92|23764.92|23885.58|23765.58|23883.92|23763.92|10
1637450560000|2021-11-20 23:22:40|23884.75|23764.75|23883.45|23763.45|23884.75|23764.75|23883.45|23763.45|10
1637450570000|2021-11-20 23:22:50|23883.5|23763.5|23878.52|23758.52|23883.5|23763.5|23878.52|23758.52|10
1637450580000|2021-11-20 23:23:00|23878.35|23758.35|23877.42|23757.42|23878.35|23758.35|23877.13|23757.13|10
1637450590000|2021-11-20 23:23:10|23877.38|23757.38|23875.65|23755.65|23877.38|23757.38|23875.65|23755.65|10
1637450600000|2021-11-20 23:23:20|23875.72|23755.72|23873.5|23753.5|23875.72|23755.72|23873.5|23753.5|9
1637450610000|2021-11-20 23:23:30|23872.91|23752.91|23872.21|23752.21|23872.91|23752.91|23872.04|23752.04|10
1637450620000|2021-11-20 23:23:40|23872.38|23752.38|23871.64|23751.64|23872.63|23752.63|23871.64|23751.64|10
1637450630000|2021-11-20 23:23:50|23872.06|23752.06|23871.08|23751.08|23872.06|23752.06|23870.5|23750.5|8
1637450640000|2021-11-20 23:24:00|23870.63|23750.63|23870.02|23750.02|23871.33|23751.33|23870.02|23750.02|9
1637450650000|2021-11-20 23:24:10|23871.01|23751.01|23874.28|23754.28|23874.28|23754.28|23871.01|23751.01|10
1637450660000|2021-11-20 23:24:20|23875.5|23755.5|23877.71|23757.71|23877.71|23757.71|23875.5|23755.5|9
1637450670000|2021-11-20 23:24:30|23876.9|23756.9|23878.12|23758.12|23878.12|23758.12|23876.38|23756.38|10
1637450680000|2021-11-20 23:24:40|23878.18|23758.18|23879.32|23759.32|23879.5|23759.5|23878.18|23758.18|10
1637450690000|2021-11-20 23:24:50|23879.41|23759.41|23877.05|23757.05|23879.41|23759.41|23877.05|23757.05|8
1637450700000|2021-11-20 23:25:00|23876.75|23756.75|23874.69|23754.69|23876.77|23756.77|23874.27|23754.27|10
1637450710000|2021-11-20 23:25:10|23874.83|23754.83|23875.81|23755.81|23875.81|23755.81|23874.83|23754.83|8
1637450720000|2021-11-20 23:25:20|23876.74|23756.74|23883|23763|23883|23763|23876.74|23756.74|10
1637450730000|2021-11-20 23:25:30|23884.84|23764.84|23885.58|23765.58|23885.58|23765.58|23884.69|23764.69|8
1637450740000|2021-11-20 23:25:40|23884.98|23764.98|23886.03|23766.03|23886.14|23766.14|23884.98|23764.98|10
1637450750000|2021-11-20 23:25:50|23885.91|23765.91|23888.24|23768.24|23888.24|23768.24|23885.67|23765.67|10
1637450760000|2021-11-20 23:26:00|23889.32|23769.32|23889.85|23769.85|23889.85|23769.85|23888.29|23768.29|8
1637450770000|2021-11-20 23:26:10|23889.63|23769.63|23889.98|23769.98|23890.11|23770.11|23889.6|23769.6|7
1637450780000|2021-11-20 23:26:20|23889.46|23769.46|23892.49|23772.49|23892.49|23772.49|23889.46|23769.46|10
1637450790000|2021-11-20 23:26:30|23893.47|23773.47|23898.62|23778.62|23898.62|23778.62|23893.47|23773.47|10
1637450800000|2021-11-20 23:26:40|23897.93|23777.93|23897.46|23777.46|23898.78|23778.78|23897.41|23777.41|7
1637450810000|2021-11-20 23:26:50|23897.1|23777.1|23893.81|23773.81|23897.1|23777.1|23893.81|23773.81|10
1637450820000|2021-11-20 23:27:00|23893.61|23773.61|23892.18|23772.18|23893.61|23773.61|23892.11|23772.11|9
1637450830000|2021-11-20 23:27:10|23891.67|23771.67|23893.42|23773.42|23893.42|23773.42|23891.67|23771.67|10
1637450840000|2021-11-20 23:27:20|23894.28|23774.28|23894.22|23774.22|23894.79|23774.79|23893.69|23773.69|10
1637450850000|2021-11-20 23:27:30|23894.4|23774.4|23895.83|23775.83|23896.03|23776.03|23894.4|23774.4|10
1637450860000|2021-11-20 23:27:40|23895.81|23775.81|23893.28|23773.28|23896.3|23776.3|23893.28|23773.28|9
1637450870000|2021-11-20 23:27:50|23892.42|23772.42|23889.24|23769.24|23892.42|23772.42|23889.24|23769.24|10
1637450880000|2021-11-20 23:28:00|23887.89|23767.89|23888.13|23768.13|23888.77|23768.77|23887.75|23767.75|9
1637450890000|2021-11-20 23:28:10|23887.46|23767.46|23885.41|23765.41|23887.46|23767.46|23885.41|23765.41|9
1637450900000|2021-11-20 23:28:20|23885.31|23765.31|23882.97|23762.97|23885.31|23765.31|23882.97|23762.97|10
1637450910000|2021-11-20 23:28:30|23882.32|23762.32|23878.66|23758.66|23882.35|23762.35|23878.66|23758.66|8
1637450920000|2021-11-20 23:28:40|23878.58|23758.58|23875.6|23755.6|23878.58|23758.58|23875.46|23755.46|8
1637450930000|2021-11-20 23:28:50|23875.37|23755.37|23872.87|23752.87|23875.37|23755.37|23872.84|23752.84|10
1637450940000|2021-11-20 23:29:00|23871.54|23751.54|23868.66|23748.66|23871.54|23751.54|23867.06|23747.06|10
1637450950000|2021-11-20 23:29:10|23868.3|23748.3|23857.78|23737.78|23868.3|23748.3|23857.78|23737.78|10
1637450960000|2021-11-20 23:29:20|23857.74|23737.74|23854.79|23734.79|23857.74|23737.74|23854.25|23734.25|10
1637450970000|2021-11-20 23:29:30|23854.17|23734.17|23848.13|23728.13|23854.17|23734.17|23848.13|23728.13|10
1637450980000|2021-11-20 23:29:40|23848.11|23728.11|23848.31|23728.31|23848.31|23728.31|23847.31|23727.31|9
1637450990000|2021-11-20 23:29:50|23848.27|23728.27|23850.82|23730.82|23851.14|23731.14|23848.27|23728.27|10
1637451000000|2021-11-20 23:30:00|23850.4|23730.4|23847.22|23727.22|23850.4|23730.4|23846.81|23726.81|10
1637451010000|2021-11-20 23:30:10|23849.99|23729.99|23858.58|23738.58|23858.58|23738.58|23849.99|23729.99|10
1637451020000|2021-11-20 23:30:20|23858.73|23738.73|23866.73|23746.73|23867.59|23747.59|23858.73|23738.73|10
1637451030000|2021-11-20 23:30:30|23867.17|23747.17|23870.69|23750.69|23872.33|23752.33|23867.17|23747.17|10
1637451040000|2021-11-20 23:30:40|23872.39|23752.39|23872.56|23752.56|23872.64|23752.64|23871.21|23751.21|10
1637451050000|2021-11-20 23:30:50|23872.77|23752.77|23872.39|23752.39|23872.77|23752.77|23870.91|23750.91|8
1637451060000|2021-11-20 23:31:00|23872.4|23752.4|23870.72|23750.72|23872.41|23752.41|23870.72|23750.72|9
1637451070000|2021-11-20 23:31:10|23870.67|23750.67|23872.82|23752.82|23873.99|23753.99|23870.67|23750.67|10
1637451080000|2021-11-20 23:31:20|23873.5|23753.5|23877.65|23757.65|23877.65|23757.65|23873.5|23753.5|9
1637451090000|2021-11-20 23:31:30|23878.7|23758.7|23881.93|23761.93|23881.93|23761.93|23878.7|23758.7|10
1637451100000|2021-11-20 23:31:40|23882|23762|23884.32|23764.32|23884.76|23764.76|23882|23762|10
1637451110000|2021-11-20 23:31:50|23884.85|23764.85|23884.17|23764.17|23885.39|23765.39|23884.17|23764.17|10
1637451120000|2021-11-20 23:32:00|23883.99|23763.99|23883.58|23763.58|23884.46|23764.46|23883|23763|9
1637451130000|2021-11-20 23:32:10|23883.7|23763.7|23881.95|23761.95|23883.7|23763.7|23881.55|23761.55|8
1637451140000|2021-11-20 23:32:20|23882.48|23762.48|23883.38|23763.38|23883.38|23763.38|23882.48|23762.48|10
1637451150000|2021-11-20 23:32:30|23883.18|23763.18|23884.51|23764.51|23884.51|23764.51|23883.18|23763.18|9
1637451160000|2021-11-20 23:32:40|23884.61|23764.61|23884.41|23764.41|23884.61|23764.61|23883.77|23763.77|8
1637451170000|2021-11-20 23:32:50|23884.52|23764.52|23884.1|23764.1|23884.78|23764.78|23883.91|23763.91|9
1637451180000|2021-11-20 23:33:00|23884.03|23764.03|23884.34|23764.34|23884.34|23764.34|23883.36|23763.36|9
1637451190000|2021-11-20 23:33:10|23884.15|23764.15|23885.85|23765.85|23886.58|23766.58|23884.15|23764.15|10
1637451200000|2021-11-20 23:33:20|23886.64|23766.64|23887.79|23767.79|23887.79|23767.79|23886.64|23766.64|10
1637451210000|2021-11-20 23:33:30|23887.83|23767.83|23888.4|23768.4|23888.69|23768.69|23887.53|23767.53|10
1637451220000|2021-11-20 23:33:40|23888.27|23768.27|23886.22|23766.22|23888.27|23768.27|23886.22|23766.22|10
1637451230000|2021-11-20 23:33:50|23885.53|23765.53|23887.04|23767.04|23888.19|23768.19|23885.53|23765.53|10
1637451240000|2021-11-20 23:34:00|23887.22|23767.22|23886.78|23766.78|23887.22|23767.22|23886.45|23766.45|9
1637451250000|2021-11-20 23:34:10|23886.13|23766.13|23886.58|23766.58|23886.58|23766.58|23885.11|23765.11|9
1637451260000|2021-11-20 23:34:20|23886.65|23766.65|23887.58|23767.58|23887.63|23767.63|23886.53|23766.53|9
1637451270000|2021-11-20 23:34:30|23887.36|23767.36|23884.89|23764.89|23887.36|23767.36|23884.89|23764.89|10
1637451280000|2021-11-20 23:34:40|23884.19|23764.19|23879.32|23759.32|23884.19|23764.19|23879.32|23759.32|10
1637451290000|2021-11-20 23:34:50|23878.91|23758.91|23880.67|23760.67|23881.22|23761.22|23878.91|23758.91|9
1637451300000|2021-11-20 23:35:00|23881.13|23761.13|23880.62|23760.62|23881.69|23761.69|23880.59|23760.59|10
1637451310000|2021-11-20 23:35:10|23880.85|23760.85|23884.96|23764.96|23884.96|23764.96|23880.85|23760.85|8
1637451320000|2021-11-20 23:35:20|23885.37|23765.37|23889.1|23769.1|23889.1|23769.1|23885.37|23765.37|10
1637451330000|2021-11-20 23:35:30|23888.68|23768.68|23890.22|23770.22|23890.22|23770.22|23887.96|23767.96|10
1637451340000|2021-11-20 23:35:40|23891.04|23771.04|23890.66|23770.66|23891.46|23771.46|23890.33|23770.33|10
1637451350000|2021-11-20 23:35:50|23890.14|23770.14|23890.6|23770.6|23890.74|23770.74|23889.76|23769.76|10
1637451360000|2021-11-20 23:36:00|23890.71|23770.71|23891.75|23771.75|23892.66|23772.66|23889.68|23769.68|10
1637451370000|2021-11-20 23:36:10|23891.78|23771.78|23896.33|23776.33|23896.36|23776.36|23891.78|23771.78|10
1637451380000|2021-11-20 23:36:20|23896.18|23776.18|23898.14|23778.14|23898.57|23778.57|23896.18|23776.18|10
1637451390000|2021-11-20 23:36:30|23897.12|23777.12|23897.3|23777.3|23897.3|23777.3|23895.44|23775.44|10
1637451400000|2021-11-20 23:36:40|23897.23|23777.23|23897.47|23777.47|23898.14|23778.14|23896.59|23776.59|10
1637451410000|2021-11-20 23:36:50|23897.4|23777.4|23896.96|23776.96|23898.15|23778.15|23896.76|23776.76|10
1637451420000|2021-11-20 23:37:00|23897.03|23777.03|23894.42|23774.42|23897.14|23777.14|23894.42|23774.42|10
1637451430000|2021-11-20 23:37:10|23894.34|23774.34|23893.63|23773.63|23894.34|23774.34|23892.93|23772.93|9
1637451440000|2021-11-20 23:37:20|23891.81|23771.81|23892.14|23772.14|23892.57|23772.57|23889.56|23769.56|10
1637451450000|2021-11-20 23:37:30|23892.3|23772.3|23893.12|23773.12|23893.12|23773.12|23892.23|23772.23|8
1637451460000|2021-11-20 23:37:40|23893.13|23773.13|23893.9|23773.9|23893.9|23773.9|23892.46|23772.46|9
1637451470000|2021-11-20 23:37:50|23894.18|23774.18|23899.44|23779.44|23899.53|23779.53|23893.94|23773.94|9
1637451480000|2021-11-20 23:38:00|23899.59|23779.59|23904.33|23784.33|23904.33|23784.33|23899.59|23779.59|9
1637451490000|2021-11-20 23:38:10|23906.26|23786.26|23909.02|23789.02|23909.02|23789.02|23906.26|23786.26|10
1637451500000|2021-11-20 23:38:20|23907.76|23787.76|23908.03|23788.03|23909.02|23789.02|23907.76|23787.76|9
1637451510000|2021-11-20 23:38:30|23908|23788|23909.21|23789.21|23909.21|23789.21|23908|23788|8
1637451520000|2021-11-20 23:38:40|23908.69|23788.69|23910.22|23790.22|23910.22|23790.22|23908.53|23788.53|10
1637451530000|2021-11-20 23:38:50|23909.72|23789.72|23906.59|23786.59|23909.72|23789.72|23905.23|23785.23|9
1637451540000|2021-11-20 23:39:00|23907.04|23787.04|23907.24|23787.24|23907.88|23787.88|23907.04|23787.04|9
1637451550000|2021-11-20 23:39:10|23907.17|23787.17|23908.69|23788.69|23908.69|23788.69|23907.17|23787.17|10
1637451560000|2021-11-20 23:39:20|23909.07|23789.07|23911.57|23791.57|23911.57|23791.57|23908.79|23788.79|10
1637451570000|2021-11-20 23:39:30|23911.27|23791.27|23909.74|23789.74|23911.37|23791.37|23909.74|23789.74|10
1637451580000|2021-11-20 23:39:40|23909.54|23789.54|23913.95|23793.95|23913.95|23793.95|23909.54|23789.54|8
1637451590000|2021-11-20 23:39:50|23913.91|23793.91|23911.87|23791.87|23914.28|23794.28|23911.87|23791.87|10
1637451600000|2021-11-20 23:40:00|23911.63|23791.63|23911.43|23791.43|23912.32|23792.32|23910.09|23790.09|10
1637451610000|2021-11-20 23:40:10|23911.4|23791.4|23915.5|23795.5|23915.74|23795.74|23911.4|23791.4|10
1637451620000|2021-11-20 23:40:20|23914.02|23794.02|23914.44|23794.44|23915.38|23795.38|23914.02|23794.02|9
1637451630000|2021-11-20 23:40:30|23914.39|23794.39|23916.54|23796.54|23916.85|23796.85|23914.21|23794.21|10
1637451640000|2021-11-20 23:40:40|23916.55|23796.55|23915.73|23795.73|23916.55|23796.55|23914.13|23794.13|10
1637451650000|2021-11-20 23:40:50|23916.62|23796.62|23918.03|23798.03|23918.03|23798.03|23916.19|23796.19|9
1637451660000|2021-11-20 23:41:00|23918.38|23798.38|23919.07|23799.07|23919.14|23799.14|23917.88|23797.88|10
1637451670000|2021-11-20 23:41:10|23919.1|23799.1|23921.11|23801.11|23921.11|23801.11|23918.07|23798.07|9
1637451680000|2021-11-20 23:41:20|23921.31|23801.31|23923.13|23803.13|23923.21|23803.21|23921.04|23801.04|10
1637451690000|2021-11-20 23:41:30|23922.54|23802.54|23916.87|23796.87|23922.54|23802.54|23916.87|23796.87|9
1637451700000|2021-11-20 23:41:40|23915.48|23795.48|23912.61|23792.61|23915.48|23795.48|23912.61|23792.61|10
1637451710000|2021-11-20 23:41:50|23912.6|23792.6|23912.04|23792.04|23912.81|23792.81|23910.91|23790.91|10
1637451720000|2021-11-20 23:42:00|23913.61|23793.61|23914.53|23794.53|23915.47|23795.47|23913.48|23793.48|10
1637451730000|2021-11-20 23:42:10|23914.85|23794.85|23915.82|23795.82|23915.94|23795.94|23914.85|23794.85|9
1637451740000|2021-11-20 23:42:20|23916.53|23796.53|23916.12|23796.12|23917.88|23797.88|23915.76|23795.76|10
1637451750000|2021-11-20 23:42:30|23914.82|23794.82|23915.28|23795.28|23916.59|23796.59|23914.82|23794.82|10
1637451760000|2021-11-20 23:42:40|23915.14|23795.14|23912.76|23792.76|23915.14|23795.14|23912.73|23792.73|10
1637451770000|2021-11-20 23:42:50|23912.84|23792.84|23913.88|23793.88|23913.88|23793.88|23912.84|23792.84|10
1637451780000|2021-11-20 23:43:00|23913.37|23793.37|23916.46|23796.46|23916.46|23796.46|23913.37|23793.37|10
1637451790000|2021-11-20 23:43:10|23916.71|23796.71|23921.24|23801.24|23921.24|23801.24|23916.71|23796.71|10
1637451800000|2021-11-20 23:43:20|23922.33|23802.33|23920.14|23800.14|23922.44|23802.44|23920.14|23800.14|9
1637451810000|2021-11-20 23:43:30|23919.98|23799.98|23921.42|23801.42|23921.42|23801.42|23919.89|23799.89|9
1637451820000|2021-11-20 23:43:40|23921.47|23801.47|23918.99|23798.99|23921.47|23801.47|23918.99|23798.99|9
1637451830000|2021-11-20 23:43:50|23919.62|23799.62|23921.06|23801.06|23921.6|23801.6|23919.08|23799.08|8
1637451840000|2021-11-20 23:44:00|23921.19|23801.19|23921.22|23801.22|23921.27|23801.27|23920.16|23800.16|9
1637451850000|2021-11-20 23:44:10|23921.32|23801.32|23924.33|23804.33|23924.33|23804.33|23920.4|23800.4|9
1637451860000|2021-11-20 23:44:20|23924.55|23804.55|23926.14|23806.14|23926.3|23806.3|23924.55|23804.55|10
1637451870000|2021-11-20 23:44:30|23925.92|23805.92|23932.51|23812.51|23932.52|23812.52|23925.92|23805.92|10
1637451880000|2021-11-20 23:44:40|23932.27|23812.27|23930.85|23810.85|23933.08|23813.08|23930.85|23810.85|9
1637451890000|2021-11-20 23:44:50|23930.51|23810.51|23931.65|23811.65|23934.01|23814.01|23930.51|23810.51|10
1637451900000|2021-11-20 23:45:00|23931.63|23811.63|23932.16|23812.16|23932.76|23812.76|23931.58|23811.58|10
1637451910000|2021-11-20 23:45:10|23932.08|23812.08|23934.46|23814.46|23934.69|23814.69|23931.45|23811.45|9
1637451920000|2021-11-20 23:45:20|23935.59|23815.59|23929.87|23809.87|23935.59|23815.59|23929.64|23809.64|10
1637451930000|2021-11-20 23:45:30|23929.74|23809.74|23931.48|23811.48|23932.36|23812.36|23929.74|23809.74|10
1637451940000|2021-11-20 23:45:40|23931.29|23811.29|23932.3|23812.3|23932.3|23812.3|23930.97|23810.97|10
1637451950000|2021-11-20 23:45:50|23932.11|23812.11|23935.16|23815.16|23935.31|23815.31|23932.11|23812.11|10
1637451960000|2021-11-20 23:46:00|23935.28|23815.28|23929.51|23809.51|23935.28|23815.28|23929.51|23809.51|10
1637451970000|2021-11-20 23:46:10|23931.2|23811.2|23928.06|23808.06|23931.2|23811.2|23928.06|23808.06|9
1637451980000|2021-11-20 23:46:20|23929.7|23809.7|23931.05|23811.05|23931.05|23811.05|23929.7|23809.7|10
1637451990000|2021-11-20 23:46:30|23931|23811|23932.49|23812.49|23933.04|23813.04|23931|23811|8
1637452000000|2021-11-20 23:46:40|23932.96|23812.96|23933.95|23813.95|23933.95|23813.95|23932.82|23812.82|10
1637452010000|2021-11-20 23:46:50|23933.9|23813.9|23933.66|23813.66|23933.93|23813.93|23932.2|23812.2|10
1637452020000|2021-11-20 23:47:00|23935.13|23815.13|23932.41|23812.41|23935.13|23815.13|23932.41|23812.41|10
1637452030000|2021-11-20 23:47:10|23931.54|23811.54|23928.64|23808.64|23931.54|23811.54|23927.85|23807.85|10
1637452040000|2021-11-20 23:47:20|23928.67|23808.67|23930.93|23810.93|23931.51|23811.51|23928.67|23808.67|10
1637452050000|2021-11-20 23:47:30|23929.39|23809.39|23929.6|23809.6|23930.01|23810.01|23928.83|23808.83|10
1637452060000|2021-11-20 23:47:40|23929.68|23809.68|23928.88|23808.88|23929.68|23809.68|23928.77|23808.77|10
1637452070000|2021-11-20 23:47:50|23929.04|23809.04|23931.61|23811.61|23931.78|23811.78|23929.04|23809.04|10
1637452080000|2021-11-20 23:48:00|23931.47|23811.47|23941.4|23821.4|23941.4|23821.4|23931.47|23811.47|10
1637452090000|2021-11-20 23:48:10|23941.07|23821.07|23943.31|23823.31|23943.53|23823.53|23941.07|23821.07|10
1637452100000|2021-11-20 23:48:20|23943.79|23823.79|23945.68|23825.68|23945.98|23825.98|23943.79|23823.79|9
1637452110000|2021-11-20 23:48:30|23946.28|23826.28|23945.95|23825.95|23946.28|23826.28|23944.33|23824.33|10
1637452120000|2021-11-20 23:48:40|23946.53|23826.53|23952.38|23832.38|23952.38|23832.38|23946.53|23826.53|10
1637452130000|2021-11-20 23:48:50|23952.93|23832.93|23956.04|23836.04|23956.04|23836.04|23952.93|23832.93|9
1637452140000|2021-11-20 23:49:00|23955.98|23835.98|23954.43|23834.43|23956.81|23836.81|23954.27|23834.27|10
1637452150000|2021-11-20 23:49:10|23953.43|23833.43|23956.47|23836.47|23956.57|23836.57|23952.68|23832.68|10
1637452160000|2021-11-20 23:49:20|23956.63|23836.63|23957.26|23837.26|23958.88|23838.88|23956.63|23836.63|10
1637452170000|2021-11-20 23:49:30|23957.5|23837.5|23960.1|23840.1|23960.1|23840.1|23957.24|23837.24|10
1637452180000|2021-11-20 23:49:40|23960.66|23840.66|23967.24|23847.24|23967.24|23847.24|23960.66|23840.66|10
1637452190000|2021-11-20 23:49:50|23966.29|23846.29|23965.04|23845.04|23966.29|23846.29|23965.04|23845.04|10
1637452200000|2021-11-20 23:50:00|23964.56|23844.56|23961.68|23841.68|23965.11|23845.11|23961.68|23841.68|10
1637452210000|2021-11-20 23:50:10|23960.51|23840.51|23957.58|23837.58|23960.55|23840.55|23955.04|23835.04|10
1637452220000|2021-11-20 23:50:20|23959.31|23839.31|23961.55|23841.55|23961.55|23841.55|23958.18|23838.18|10
1637452230000|2021-11-20 23:50:30|23961.44|23841.44|23967.95|23847.95|23968.31|23848.31|23961.44|23841.44|9
1637452240000|2021-11-20 23:50:40|23967.6|23847.6|23966.87|23846.87|23968.54|23848.54|23966.87|23846.87|10
1637452250000|2021-11-20 23:50:50|23966.52|23846.52|23968.74|23848.74|23968.74|23848.74|23965.35|23845.35|10
1637452260000|2021-11-20 23:51:00|23968.54|23848.54|23968.76|23848.76|23969.17|23849.17|23968.05|23848.05|9
1637452270000|2021-11-20 23:51:10|23968.25|23848.25|23971.41|23851.41|23971.41|23851.41|23967.81|23847.81|10
1637452280000|2021-11-20 23:51:20|23971.53|23851.53|23971.11|23851.11|23971.61|23851.61|23970.29|23850.29|9
1637452290000|2021-11-20 23:51:30|23970.97|23850.97|23969.59|23849.59|23970.97|23850.97|23969.28|23849.28|10
1637452300000|2021-11-20 23:51:40|23969.32|23849.32|23972.66|23852.66|23972.94|23852.94|23969.32|23849.32|10
1637452310000|2021-11-20 23:51:50|23972.86|23852.86|23973.5|23853.5|23973.5|23853.5|23972.69|23852.69|10
1637452320000|2021-11-20 23:52:00|23974.28|23854.28|23978.05|23858.05|23978.87|23858.87|23973.8|23853.8|10
1637452330000|2021-11-20 23:52:10|23977.9|23857.9|23979.16|23859.16|23979.16|23859.16|23977.6|23857.6|10
1637452340000|2021-11-20 23:52:20|23980.19|23860.19|23979.74|23859.74|23980.74|23860.74|23979.46|23859.46|10
1637452350000|2021-11-20 23:52:30|23979.91|23859.91|23980.68|23860.68|23982.4|23862.4|23979.91|23859.91|10
1637452360000|2021-11-20 23:52:40|23981.44|23861.44|23983.29|23863.29|23983.39|23863.39|23981.44|23861.44|10
1637452370000|2021-11-20 23:52:50|23983.04|23863.04|23981.19|23861.19|23984.33|23864.33|23981.19|23861.19|9
1637452380000|2021-11-20 23:53:00|23981.16|23861.16|23977.11|23857.11|23981.16|23861.16|23976.86|23856.86|10
1637452390000|2021-11-20 23:53:10|23976.72|23856.72|23980.06|23860.06|23980.06|23860.06|23976.7|23856.7|10
1637452400000|2021-11-20 23:53:20|23980.11|23860.11|23985.17|23865.17|23985.2|23865.2|23980.11|23860.11|10
1637452410000|2021-11-20 23:53:30|23985.08|23865.08|23987.54|23867.54|23987.54|23867.54|23984.81|23864.81|10
1637452420000|2021-11-20 23:53:40|23987.74|23867.74|23986.55|23866.55|23987.88|23867.88|23986.55|23866.55|10
1637452430000|2021-11-20 23:53:50|23986.09|23866.09|23984.35|23864.35|23986.26|23866.26|23984.35|23864.35|9
1637452440000|2021-11-20 23:54:00|23984.14|23864.14|23982.93|23862.93|23985.01|23865.01|23982.93|23862.93|9
1637452450000|2021-11-20 23:54:10|23982.28|23862.28|23982.13|23862.13|23982.82|23862.82|23981.9|23861.9|10
1637452460000|2021-11-20 23:54:20|23982.18|23862.18|23980.86|23860.86|23982.27|23862.27|23980.86|23860.86|10
1637452470000|2021-11-20 23:54:30|23980.6|23860.6|23979.29|23859.29|23980.6|23860.6|23978.66|23858.66|10
1637452480000|2021-11-20 23:54:40|23979.43|23859.43|23980.7|23860.7|23981.06|23861.06|23978.44|23858.44|10
1637452490000|2021-11-20 23:54:50|23981.04|23861.04|23981.39|23861.39|23981.65|23861.65|23978.44|23858.44|10
1637452500000|2021-11-20 23:55:00|23981.24|23861.24|23981.74|23861.74|23981.74|23861.74|23980.67|23860.67|10
1637452510000|2021-11-20 23:55:10|23981.62|23861.62|23981.7|23861.7|23983.08|23863.08|23981.62|23861.62|10
1637452520000|2021-11-20 23:55:20|23981.55|23861.55|23977.52|23857.52|23983.37|23863.37|23977.52|23857.52|10
1637452530000|2021-11-20 23:55:30|23977.45|23857.45|23962.76|23842.76|23977.45|23857.45|23962.76|23842.76|10
1637452540000|2021-11-20 23:55:40|23958.91|23838.91|23957.78|23837.78|23958.91|23838.91|23956.11|23836.11|10
1637452550000|2021-11-20 23:55:50|23957.82|23837.82|23961.31|23841.31|23961.31|23841.31|23957.81|23837.81|10
1637452560000|2021-11-20 23:56:00|23961.51|23841.51|23961.56|23841.56|23962.31|23842.31|23960.63|23840.63|10
1637452570000|2021-11-20 23:56:10|23961.67|23841.67|23963.03|23843.03|23963.15|23843.15|23961.67|23841.67|9
1637452580000|2021-11-20 23:56:20|23962.5|23842.5|23964.09|23844.09|23964.09|23844.09|23962.5|23842.5|10
1637452590000|2021-11-20 23:56:30|23963.81|23843.81|23960.63|23840.63|23963.82|23843.82|23960.63|23840.63|10
1637452600000|2021-11-20 23:56:40|23959.79|23839.79|23955.8|23835.8|23959.99|23839.99|23954.87|23834.87|10
1637452610000|2021-11-20 23:56:50|23956.36|23836.36|23953.97|23833.97|23956.36|23836.36|23953.97|23833.97|10
1637452620000|2021-11-20 23:57:00|23953.83|23833.83|23951.04|23831.04|23953.83|23833.83|23951.04|23831.04|10
1637452630000|2021-11-20 23:57:10|23951.28|23831.28|23950.46|23830.46|23951.28|23831.28|23949.26|23829.26|9
1637452640000|2021-11-20 23:57:20|23950.81|23830.81|23945.92|23825.92|23950.81|23830.81|23945.92|23825.92|9
1637452650000|2021-11-20 23:57:30|23944.78|23824.78|23943.75|23823.75|23944.78|23824.78|23941.66|23821.66|10
1637452660000|2021-11-20 23:57:40|23943.28|23823.28|23946.63|23826.63|23946.63|23826.63|23943.13|23823.13|10
1637452670000|2021-11-20 23:57:50|23946.65|23826.65|23948.55|23828.55|23948.55|23828.55|23946.65|23826.65|10
1637452680000|2021-11-20 23:58:00|23948.62|23828.62|23949.15|23829.15|23949.15|23829.15|23948.31|23828.31|8
1637452690000|2021-11-20 23:58:10|23948.74|23828.74|23949.91|23829.91|23949.91|23829.91|23948.24|23828.24|10
1637452700000|2021-11-20 23:58:20|23950.2|23830.2|23948.69|23828.69|23950.2|23830.2|23947.8|23827.8|9
1637452710000|2021-11-20 23:58:30|23948.78|23828.78|23948.23|23828.23|23948.78|23828.78|23946.51|23826.51|10
1637452720000|2021-11-20 23:58:40|23949.17|23829.17|23952.22|23832.22|23952.22|23832.22|23948.42|23828.42|10
1637452730000|2021-11-20 23:58:50|23952.56|23832.56|23953.31|23833.31|23953.82|23833.82|23952.56|23832.56|10
1637452740000|2021-11-20 23:59:00|23953.95|23833.95|23955.85|23835.85|23956.21|23836.21|23953.95|23833.95|9
1637452750000|2021-11-20 23:59:10|23956.47|23836.47|23952.63|23832.63|23956.47|23836.47|23952.63|23832.63|10
1637452760000|2021-11-20 23:59:20|23952.65|23832.65|23949.68|23829.68|23952.82|23832.82|23949.68|23829.68|9
1637452770000|2021-11-20 23:59:30|23949.59|23829.59|23948.68|23828.68|23949.59|23829.59|23948.43|23828.43|10
1637452780000|2021-11-20 23:59:40|23948.06|23828.06|23950.82|23830.82|23951.28|23831.28|23948.06|23828.06|10
1637452790000|2021-11-20 23:59:50|23951.08|23831.08|23955.1|23835.1|23955.1|23835.1|23951.06|23831.06|10
1637452800000|2021-11-21 00:00:00|23955.33|23835.33|23957.74|23837.74|23957.74|23837.74|23955.07|23835.07|10
1637452810000|2021-11-21 00:00:10|23957.84|23837.84|23964.09|23844.09|23965.1|23845.1|23957.84|23837.84|10
1637452820000|2021-11-21 00:00:20|23964.3|23844.3|23964.66|23844.66|23965.88|23845.88|23964.3|23844.3|10
1637452830000|2021-11-21 00:00:30|23965.3|23845.3|23967.33|23847.33|23967.55|23847.55|23965.29|23845.29|10
1637452840000|2021-11-21 00:00:40|23966.92|23846.92|23974.46|23854.46|23974.46|23854.46|23966.92|23846.92|10
1637452850000|2021-11-21 00:00:50|23974.44|23854.44|23977.12|23857.12|23977.12|23857.12|23974.44|23854.44|10
1637452860000|2021-11-21 00:01:00|23977.49|23857.49|23977.21|23857.21|23978.88|23858.88|23976.73|23856.73|10
1637452870000|2021-11-21 00:01:10|23976.84|23856.84|23971.5|23851.5|23976.84|23856.84|23971.5|23851.5|10
1637452880000|2021-11-21 00:01:20|23970.85|23850.85|23968.51|23848.51|23970.85|23850.85|23968.51|23848.51|10
1637452890000|2021-11-21 00:01:30|23968.64|23848.64|23962.05|23842.05|23968.65|23848.65|23962.05|23842.05|10
1637452900000|2021-11-21 00:01:40|23961.24|23841.24|23950.83|23830.83|23961.24|23841.24|23950.69|23830.69|10
1637452910000|2021-11-21 00:01:50|23950.8|23830.8|23941.89|23821.89|23950.8|23830.8|23941.89|23821.89|10
1637452920000|2021-11-21 00:02:00|23942.33|23822.33|23941.07|23821.07|23942.33|23822.33|23940.48|23820.48|10
1637452930000|2021-11-21 00:02:10|23940.51|23820.51|23940.13|23820.13|23941.79|23821.79|23939.64|23819.64|10
1637452940000|2021-11-21 00:02:20|23940.44|23820.44|23938.4|23818.4|23940.44|23820.44|23938.4|23818.4|10
1637452950000|2021-11-21 00:02:30|23938.04|23818.04|23937.4|23817.4|23939.21|23819.21|23937.4|23817.4|10
1637452960000|2021-11-21 00:02:40|23937.62|23817.62|23937.71|23817.71|23939.18|23819.18|23937.56|23817.56|10
1637452970000|2021-11-21 00:02:50|23936.79|23816.79|23936.17|23816.17|23937.04|23817.04|23936.17|23816.17|9
1637452980000|2021-11-21 00:03:00|23936.34|23816.34|23937.99|23817.99|23938.65|23818.65|23936.09|23816.09|10
1637452990000|2021-11-21 00:03:10|23937.97|23817.97|23946.28|23826.28|23946.81|23826.81|23937.94|23817.94|10
1637453000000|2021-11-21 00:03:20|23946.73|23826.73|23939.64|23819.64|23947.12|23827.12|23939.64|23819.64|10
1637453010000|2021-11-21 00:03:30|23938.64|23818.64|23941.48|23821.48|23941.48|23821.48|23938.59|23818.59|10
1637453020000|2021-11-21 00:03:40|23941.29|23821.29|23943.18|23823.18|23943.18|23823.18|23940.58|23820.58|10
1637453030000|2021-11-21 00:03:50|23944.34|23824.34|23947.25|23827.25|23948.29|23828.29|23944.34|23824.34|10
1637453040000|2021-11-21 00:04:00|23947.32|23827.32|23948.22|23828.22|23948.22|23828.22|23947.16|23827.16|10
1637453050000|2021-11-21 00:04:10|23947.47|23827.47|23945.69|23825.69|23948.47|23828.47|23945.69|23825.69|9
1637453060000|2021-11-21 00:04:20|23946.31|23826.31|23947.42|23827.42|23947.42|23827.42|23945.87|23825.87|9
1637453070000|2021-11-21 00:04:30|23947.38|23827.38|23950.33|23830.33|23950.38|23830.38|23946.41|23826.41|10
1637453080000|2021-11-21 00:04:40|23950.28|23830.28|23956.48|23836.48|23956.48|23836.48|23950.28|23830.28|10
1637453090000|2021-11-21 00:04:50|23956.57|23836.57|23957.14|23837.14|23957.14|23837.14|23954.74|23834.74|10
1637453100000|2021-11-21 00:05:00|23957.59|23837.59|23959.39|23839.39|23959.39|23839.39|23956.62|23836.62|10
1637453110000|2021-11-21 00:05:10|23959.65|23839.65|23960|23840|23960|23840|23957.8|23837.8|10
1637453120000|2021-11-21 00:05:20|23959.89|23839.89|23957.23|23837.23|23959.89|23839.89|23957.19|23837.19|10
1637453130000|2021-11-21 00:05:30|23956.08|23836.08|23957.88|23837.88|23958.26|23838.26|23955.13|23835.13|9
1637453140000|2021-11-21 00:05:40|23957.22|23837.22|23956.48|23836.48|23957.52|23837.52|23954.94|23834.94|10
1637453150000|2021-11-21 00:05:50|23956.3|23836.3|23966.74|23846.74|23966.74|23846.74|23956.3|23836.3|10
1637453160000|2021-11-21 00:06:00|23966.9|23846.9|23973.39|23853.39|23973.39|23853.39|23966.9|23846.9|10
1637453170000|2021-11-21 00:06:10|23973.44|23853.44|23976.9|23856.9|23976.9|23856.9|23973.44|23853.44|10
1637453180000|2021-11-21 00:06:20|23976.55|23856.55|23977.2|23857.2|23978.05|23858.05|23976.55|23856.55|10
1637453190000|2021-11-21 00:06:30|23977.11|23857.11|23979.69|23859.69|23979.69|23859.69|23976.64|23856.64|10
1637453200000|2021-11-21 00:06:40|23979.38|23859.38|23979.78|23859.78|23980.66|23860.66|23979.09|23859.09|10
1637453210000|2021-11-21 00:06:50|23979.41|23859.41|23979.35|23859.35|23979.55|23859.55|23978.14|23858.14|10
1637453220000|2021-11-21 00:07:00|23979.26|23859.26|23979.7|23859.7|23979.99|23859.99|23979.26|23859.26|10
1637453230000|2021-11-21 00:07:10|23978.9|23858.9|23974.54|23854.54|23978.9|23858.9|23974.54|23854.54|9
1637453240000|2021-11-21 00:07:20|23975.88|23855.88|23972.69|23852.69|23975.88|23855.88|23972.69|23852.69|10
1637453250000|2021-11-21 00:07:30|23970.75|23850.75|23969|23849|23970.75|23850.75|23969|23849|10
1637453260000|2021-11-21 00:07:40|23969.73|23849.73|23969.5|23849.5|23971.54|23851.54|23969.43|23849.43|10
1637453270000|2021-11-21 00:07:50|23969.44|23849.44|23969.3|23849.3|23969.65|23849.65|23968.82|23848.82|10
1637453280000|2021-11-21 00:08:00|23969.17|23849.17|23965.92|23845.92|23969.17|23849.17|23965.92|23845.92|10
1637453290000|2021-11-21 00:08:10|23965.8|23845.8|23961.77|23841.77|23965.8|23845.8|23961.77|23841.77|10
1637453300000|2021-11-21 00:08:20|23961.38|23841.38|23960.27|23840.27|23961.63|23841.63|23960.27|23840.27|10
1637453310000|2021-11-21 00:08:30|23960.33|23840.33|23958.03|23838.03|23960.52|23840.52|23958.03|23838.03|10
1637453320000|2021-11-21 00:08:40|23957.24|23837.24|23959.83|23839.83|23960.09|23840.09|23957.19|23837.19|10
1637453330000|2021-11-21 00:08:50|23959.4|23839.4|23959.4|23839.4|23959.4|23839.4|23957.41|23837.41|10
1637453340000|2021-11-21 00:09:00|23959.54|23839.54|23959.25|23839.25|23960.2|23840.2|23959.25|23839.25|10
1637453350000|2021-11-21 00:09:10|23959.1|23839.1|23957.38|23837.38|23960.27|23840.27|23957.17|23837.17|10
1637453360000|2021-11-21 00:09:20|23957.27|23837.27|23959.03|23839.03|23959.03|23839.03|23956.11|23836.11|10
1637453370000|2021-11-21 00:09:30|23959.04|23839.04|23959.24|23839.24|23959.39|23839.39|23958.74|23838.74|10
1637453380000|2021-11-21 00:09:40|23959.07|23839.07|23958.08|23838.08|23960.21|23840.21|23958.05|23838.05|10
1637453390000|2021-11-21 00:09:50|23958.01|23838.01|23954.57|23834.57|23958.01|23838.01|23954.57|23834.57|10
1637453400000|2021-11-21 00:10:00|23953.35|23833.35|23944.94|23824.94|23953.35|23833.35|23944.94|23824.94|10
1637453410000|2021-11-21 00:10:10|23944.14|23824.14|23939.53|23819.53|23944.14|23824.14|23939.53|23819.53|10
1637453420000|2021-11-21 00:10:20|23938.26|23818.26|23938.51|23818.51|23938.51|23818.51|23937.67|23817.67|8
1637453430000|2021-11-21 00:10:30|23937.6|23817.6|23935.6|23815.6|23937.6|23817.6|23935.44|23815.44|10
1637453440000|2021-11-21 00:10:40|23935.48|23815.48|23932.33|23812.33|23935.48|23815.48|23932.33|23812.33|10
1637453450000|2021-11-21 00:10:50|23932.88|23812.88|23932.35|23812.35|23933.91|23813.91|23932.35|23812.35|9
1637453460000|2021-11-21 00:11:00|23931.86|23811.86|23928.53|23808.53|23932.73|23812.73|23928.47|23808.47|10
1637453470000|2021-11-21 00:11:10|23928.62|23808.62|23925.94|23805.94|23928.62|23808.62|23924.73|23804.73|10
1637453480000|2021-11-21 00:11:20|23925.53|23805.53|23920.37|23800.37|23925.53|23805.53|23919.81|23799.81|10
1637453490000|2021-11-21 00:11:30|23919.81|23799.81|23916|23796|23919.81|23799.81|23916|23796|9
1637453500000|2021-11-21 00:11:40|23914.92|23794.92|23910.24|23790.24|23914.92|23794.92|23907.73|23787.73|10
1637453510000|2021-11-21 00:11:50|23910.38|23790.38|23909.59|23789.59|23911.33|23791.33|23909.59|23789.59|10
1637453520000|2021-11-21 00:12:00|23907.81|23787.81|23907.06|23787.06|23907.81|23787.81|23906.27|23786.27|10
1637453530000|2021-11-21 00:12:10|23907.44|23787.44|23911.17|23791.17|23912.82|23792.82|23907.44|23787.44|10
1637453540000|2021-11-21 00:12:20|23912.83|23792.83|23920.11|23800.11|23920.11|23800.11|23912.46|23792.46|10
1637453550000|2021-11-21 00:12:30|23920.39|23800.39|23926.33|23806.33|23926.33|23806.33|23919.93|23799.93|9
1637453560000|2021-11-21 00:12:40|23926.98|23806.98|23931.67|23811.67|23931.67|23811.67|23926.94|23806.94|9
1637453570000|2021-11-21 00:12:50|23931.85|23811.85|23934.78|23814.78|23934.78|23814.78|23931.85|23811.85|8
1637453580000|2021-11-21 00:13:00|23935.45|23815.45|23938.13|23818.13|23938.13|23818.13|23935.45|23815.45|10
1637453590000|2021-11-21 00:13:10|23938.28|23818.28|23939.41|23819.41|23939.41|23819.41|23938.25|23818.25|10
1637453600000|2021-11-21 00:13:20|23939.39|23819.39|23944.01|23824.01|23944.01|23824.01|23939.3|23819.3|10
1637453610000|2021-11-21 00:13:30|23944.14|23824.14|23945.17|23825.17|23945.17|23825.17|23943.87|23823.87|10
1637453620000|2021-11-21 00:13:40|23945.58|23825.58|23956.43|23836.43|23956.43|23836.43|23945.58|23825.58|10
1637453630000|2021-11-21 00:13:50|23957.92|23837.92|23956.43|23836.43|23957.96|23837.96|23954.92|23834.92|10
1637453640000|2021-11-21 00:14:00|23956.8|23836.8|23961.65|23841.65|23961.65|23841.65|23956.8|23836.8|10
1637453650000|2021-11-21 00:14:10|23962.04|23842.04|23963.26|23843.26|23963.96|23843.96|23961.98|23841.98|10
1637453660000|2021-11-21 00:14:20|23963.85|23843.85|23968.54|23848.54|23968.54|23848.54|23963.81|23843.81|10
1637453670000|2021-11-21 00:14:30|23968.62|23848.62|23968.42|23848.42|23969.9|23849.9|23968.42|23848.42|10
1637453680000|2021-11-21 00:14:40|23967.99|23847.99|23970.45|23850.45|23970.45|23850.45|23967.99|23847.99|10
1637453690000|2021-11-21 00:14:50|23970.61|23850.61|23970.05|23850.05|23970.77|23850.77|23969.68|23849.68|10
1637453700000|2021-11-21 00:15:00|23970.29|23850.29|23970.77|23850.77|23970.77|23850.77|23969.29|23849.29|10
1637453710000|2021-11-21 00:15:10|23970.45|23850.45|23970.52|23850.52|23971.35|23851.35|23969.67|23849.67|9
1637453720000|2021-11-21 00:15:20|23970.57|23850.57|23969.25|23849.25|23970.57|23850.57|23968.58|23848.58|10
1637453730000|2021-11-21 00:15:30|23969.38|23849.38|23965.4|23845.4|23969.42|23849.42|23965.4|23845.4|10
1637453740000|2021-11-21 00:15:40|23964.39|23844.39|23956.59|23836.59|23964.39|23844.39|23956.59|23836.59|9
1637453750000|2021-11-21 00:15:50|23956.12|23836.12|23954.71|23834.71|23956.12|23836.12|23954.71|23834.71|8
1637453760000|2021-11-21 00:16:00|23954.79|23834.79|23948.11|23828.11|23954.79|23834.79|23948.11|23828.11|10
1637453770000|2021-11-21 00:16:10|23947.84|23827.84|23930.15|23810.15|23947.84|23827.84|23930.15|23810.15|9
1637453780000|2021-11-21 00:16:20|23929.09|23809.09|23922.96|23802.96|23929.29|23809.29|23922.34|23802.34|10
1637453790000|2021-11-21 00:16:30|23920.72|23800.72|23923.21|23803.21|23923.21|23803.21|23920.72|23800.72|10
1637453800000|2021-11-21 00:16:40|23923.64|23803.64|23920.65|23800.65|23924.17|23804.17|23920.61|23800.61|9
1637453810000|2021-11-21 00:16:50|23919.89|23799.89|23921.36|23801.36|23921.74|23801.74|23919.82|23799.82|10
1637453820000|2021-11-21 00:17:00|23919.35|23799.35|23918.79|23798.79|23919.35|23799.35|23918.26|23798.26|10
1637453830000|2021-11-21 00:17:10|23918.6|23798.6|23916.39|23796.39|23919.15|23799.15|23916.22|23796.22|10
1637453840000|2021-11-21 00:17:20|23916.51|23796.51|23912.76|23792.76|23916.88|23796.88|23912.76|23792.76|10
1637453850000|2021-11-21 00:17:30|23912.55|23792.55|23910.38|23790.38|23912.55|23792.55|23910.38|23790.38|10
1637453860000|2021-11-21 00:17:40|23910.18|23790.18|23906.68|23786.68|23910.18|23790.18|23906.68|23786.68|10
1637453870000|2021-11-21 00:17:50|23906.93|23786.93|23901.91|23781.91|23906.93|23786.93|23901.91|23781.91|10
1637453880000|2021-11-21 00:18:00|23900.56|23780.56|23898.33|23778.33|23900.56|23780.56|23896.98|23776.98|10
1637453890000|2021-11-21 00:18:10|23898.18|23778.18|23894.72|23774.72|23898.29|23778.29|23894.53|23774.53|9
1637453900000|2021-11-21 00:18:20|23894.38|23774.38|23893.22|23773.22|23894.38|23774.38|23892.17|23772.17|10
1637453910000|2021-11-21 00:18:30|23893|23773|23890.61|23770.61|23893.48|23773.48|23890.61|23770.61|10
1637453920000|2021-11-21 00:18:40|23889.25|23769.25|23887.39|23767.39|23891.14|23771.14|23887.39|23767.39|10
1637453930000|2021-11-21 00:18:50|23886.07|23766.07|23877|23757|23886.07|23766.07|23877|23757|10
1637453940000|2021-11-21 00:19:00|23877.01|23757.01|23879.3|23759.3|23879.3|23759.3|23875.93|23755.93|9
1637453950000|2021-11-21 00:19:10|23879.88|23759.88|23882.17|23762.17|23882.17|23762.17|23879.14|23759.14|9
1637453960000|2021-11-21 00:19:20|23881.95|23761.95|23883.04|23763.04|23883.04|23763.04|23880.42|23760.42|9
1637453970000|2021-11-21 00:19:30|23882.49|23762.49|23881.04|23761.04|23882.52|23762.52|23881.04|23761.04|10
1637453980000|2021-11-21 00:19:40|23880.73|23760.73|23876.66|23756.66|23880.73|23760.73|23876.66|23756.66|9
1637453990000|2021-11-21 00:19:50|23874.46|23754.46|23867.9|23747.9|23874.46|23754.46|23867.84|23747.84|10
1637454000000|2021-11-21 00:20:00|23868.2|23748.2|23869.92|23749.92|23870.08|23750.08|23867.6|23747.6|10
1637454010000|2021-11-21 00:20:10|23870.09|23750.09|23868.44|23748.44|23870.09|23750.09|23867.85|23747.85|10
1637454020000|2021-11-21 00:20:20|23868.6|23748.6|23871.87|23751.87|23871.97|23751.97|23868.36|23748.36|10
1637454030000|2021-11-21 00:20:30|23872.51|23752.51|23871.3|23751.3|23873.42|23753.42|23871.2|23751.2|10
1637454040000|2021-11-21 00:20:40|23871.13|23751.13|23871.49|23751.49|23873|23753|23870.71|23750.71|10
1637454050000|2021-11-21 00:20:50|23871.96|23751.96|23866.66|23746.66|23872.3|23752.3|23866.66|23746.66|10
1637454060000|2021-11-21 00:21:00|23867.04|23747.04|23866.78|23746.78|23867.62|23747.62|23864.88|23744.88|9
1637454070000|2021-11-21 00:21:10|23864.85|23744.85|23863.27|23743.27|23864.85|23744.85|23863.27|23743.27|10
1637454080000|2021-11-21 00:21:20|23863.32|23743.32|23859.2|23739.2|23863.32|23743.32|23859.2|23739.2|10
1637454090000|2021-11-21 00:21:30|23859.24|23739.24|23861.94|23741.94|23861.94|23741.94|23859.13|23739.13|8
1637454100000|2021-11-21 00:21:40|23860.58|23740.58|23860.36|23740.36|23860.58|23740.58|23860.14|23740.14|7
1637454110000|2021-11-21 00:21:50|23860.3|23740.3|23860.33|23740.33|23860.33|23740.33|23859.93|23739.93|8
1637454120000|2021-11-21 00:22:00|23860.27|23740.27|23860.35|23740.35|23860.86|23740.86|23859.3|23739.3|7
1637454130000|2021-11-21 00:22:10|23860.08|23740.08|23857.33|23737.33|23860.08|23740.08|23856.76|23736.76|10
1637454140000|2021-11-21 00:22:20|23857.17|23737.17|23857.51|23737.51|23857.52|23737.52|23856.03|23736.03|10
1637454150000|2021-11-21 00:22:30|23858.54|23738.54|23858.93|23738.93|23859.18|23739.18|23857.98|23737.98|10
1637454160000|2021-11-21 00:22:40|23858.94|23738.94|23860.21|23740.21|23861.85|23741.85|23858.85|23738.85|10
1637454170000|2021-11-21 00:22:50|23859.82|23739.82|23859.17|23739.17|23860.18|23740.18|23859.17|23739.17|9
1637454180000|2021-11-21 00:23:00|23859.02|23739.02|23860.58|23740.58|23860.58|23740.58|23859.02|23739.02|9
1637454190000|2021-11-21 00:23:10|23860.43|23740.43|23866.84|23746.84|23866.84|23746.84|23860.43|23740.43|10
1637454200000|2021-11-21 00:23:20|23866.65|23746.65|23871.7|23751.7|23871.7|23751.7|23866.65|23746.65|10
1637454210000|2021-11-21 00:23:30|23871.89|23751.89|23874.21|23754.21|23874.94|23754.94|23871.89|23751.89|10
1637454220000|2021-11-21 00:23:40|23873.26|23753.26|23870.48|23750.48|23873.26|23753.26|23870.48|23750.48|10
1637454230000|2021-11-21 00:23:50|23870.35|23750.35|23870.61|23750.61|23870.61|23750.61|23869.03|23749.03|10
1637454240000|2021-11-21 00:24:00|23871.57|23751.57|23873.9|23753.9|23873.9|23753.9|23871.3|23751.3|10
1637454250000|2021-11-21 00:24:10|23874.18|23754.18|23877.04|23757.04|23877.04|23757.04|23874.18|23754.18|8
1637454260000|2021-11-21 00:24:20|23878.64|23758.64|23879.39|23759.39|23879.78|23759.78|23878.07|23758.07|8
1637454270000|2021-11-21 00:24:30|23879.04|23759.04|23881.05|23761.05|23881.05|23761.05|23879.04|23759.04|10
1637454280000|2021-11-21 00:24:40|23880.24|23760.24|23879.15|23759.15|23880.58|23760.58|23879.15|23759.15|9
1637454290000|2021-11-21 00:24:50|23878.3|23758.3|23875.64|23755.64|23878.97|23758.97|23875.64|23755.64|10
1637454300000|2021-11-21 00:25:00|23876.25|23756.25|23874.21|23754.21|23876.39|23756.39|23874.21|23754.21|10
1637454310000|2021-11-21 00:25:10|23874.47|23754.47|23875.08|23755.08|23875.63|23755.63|23874.17|23754.17|9
1637454320000|2021-11-21 00:25:20|23874.9|23754.9|23874.63|23754.63|23875.88|23755.88|23874.52|23754.52|9
1637454330000|2021-11-21 00:25:30|23874.19|23754.19|23874.25|23754.25|23874.81|23754.81|23874.18|23754.18|8
1637454340000|2021-11-21 00:25:40|23874.27|23754.27|23879.1|23759.1|23879.1|23759.1|23874.05|23754.05|7
1637454350000|2021-11-21 00:25:50|23879.39|23759.39|23883.49|23763.49|23883.49|23763.49|23879.39|23759.39|9
1637454360000|2021-11-21 00:26:00|23882.01|23762.01|23880.43|23760.43|23882.01|23762.01|23880.33|23760.33|10
1637454370000|2021-11-21 00:26:10|23880.49|23760.49|23879.84|23759.84|23880.54|23760.54|23879.48|23759.48|10
1637454380000|2021-11-21 00:26:20|23879.64|23759.64|23878.99|23758.99|23879.64|23759.64|23878.67|23758.67|8
1637454390000|2021-11-21 00:26:30|23879.08|23759.08|23879.66|23759.66|23879.66|23759.66|23879.08|23759.08|10
1637454400000|2021-11-21 00:26:40|23879.65|23759.65|23880.39|23760.39|23880.39|23760.39|23879.65|23759.65|8
1637454410000|2021-11-21 00:26:50|23880.51|23760.51|23881.78|23761.78|23882.05|23762.05|23880.09|23760.09|10
1637454420000|2021-11-21 00:27:00|23882.8|23762.8|23874.4|23754.4|23883.87|23763.87|23874.3|23754.3|10
1637454430000|2021-11-21 00:27:10|23873.38|23753.38|23869.5|23749.5|23873.38|23753.38|23869.5|23749.5|9
1637454440000|2021-11-21 00:27:20|23869.66|23749.66|23868.4|23748.4|23869.66|23749.66|23867.3|23747.3|9
1637454450000|2021-11-21 00:27:30|23867.71|23747.71|23867.21|23747.21|23868.23|23748.23|23867.21|23747.21|10
1637454460000|2021-11-21 00:27:40|23867.14|23747.14|23866.93|23746.93|23868.1|23748.1|23866.93|23746.93|10
1637454470000|2021-11-21 00:27:50|23865.96|23745.96|23864.47|23744.47|23865.96|23745.96|23862.57|23742.57|9
1637454480000|2021-11-21 00:28:00|23864.21|23744.21|23861.92|23741.92|23864.74|23744.74|23861.92|23741.92|10
1637454490000|2021-11-21 00:28:10|23861.81|23741.81|23858.35|23738.35|23861.81|23741.81|23858.35|23738.35|10
1637454500000|2021-11-21 00:28:20|23857.98|23737.98|23853.42|23733.42|23858.38|23738.38|23853.42|23733.42|10
1637454510000|2021-11-21 00:28:30|23853.11|23733.11|23850.62|23730.62|23853.11|23733.11|23850.62|23730.62|10
1637454520000|2021-11-21 00:28:40|23850.85|23730.85|23848.54|23728.54|23850.85|23730.85|23848.54|23728.54|10
1637454530000|2021-11-21 00:28:50|23848.58|23728.58|23845.78|23725.78|23848.58|23728.58|23845.78|23725.78|10
1637454540000|2021-11-21 00:29:00|23846.4|23726.4|23848|23728|23848|23728|23845.2|23725.2|10
1637454550000|2021-11-21 00:29:10|23848.09|23728.09|23846.41|23726.41|23848.09|23728.09|23846.41|23726.41|10
1637454560000|2021-11-21 00:29:20|23846.33|23726.33|23845.36|23725.36|23847.17|23727.17|23845.36|23725.36|9
1637454570000|2021-11-21 00:29:30|23845.35|23725.35|23845.77|23725.77|23846|23726|23845.21|23725.21|10
1637454580000|2021-11-21 00:29:40|23845.64|23725.64|23846.81|23726.81|23846.81|23726.81|23845.54|23725.54|10
1637454590000|2021-11-21 00:29:50|23847.14|23727.14|23852.09|23732.09|23852.09|23732.09|23847.14|23727.14|10
1637454600000|2021-11-21 00:30:00|23851.62|23731.62|23853.86|23733.86|23853.94|23733.94|23851.26|23731.26|10
1637454610000|2021-11-21 00:30:10|23853.96|23733.96|23854.09|23734.09|23855.2|23735.2|23853.96|23733.96|9
1637454620000|2021-11-21 00:30:20|23854.18|23734.18|23850.48|23730.48|23854.56|23734.56|23850.41|23730.41|10
1637454630000|2021-11-21 00:30:30|23849.85|23729.85|23849.35|23729.35|23850.02|23730.02|23849.35|23729.35|9
1637454640000|2021-11-21 00:30:40|23849.4|23729.4|23847.96|23727.96|23849.48|23729.48|23847.96|23727.96|10
1637454650000|2021-11-21 00:30:50|23847.6|23727.6|23848.34|23728.34|23848.34|23728.34|23847.01|23727.01|10
1637454660000|2021-11-21 00:31:00|23848.45|23728.45|23847.49|23727.49|23848.65|23728.65|23847.02|23727.02|10
1637454670000|2021-11-21 00:31:10|23847.64|23727.64|23842.42|23722.42|23847.87|23727.87|23842.42|23722.42|10
1637454680000|2021-11-21 00:31:20|23841.25|23721.25|23837.86|23717.86|23841.69|23721.69|23837.61|23717.61|10
1637454690000|2021-11-21 00:31:30|23837.94|23717.94|23834.58|23714.58|23838.74|23718.74|23834.17|23714.17|10
1637454700000|2021-11-21 00:31:40|23834.39|23714.39|23830.24|23710.24|23834.39|23714.39|23830.24|23710.24|10
1637454710000|2021-11-21 00:31:50|23829.43|23709.43|23826.86|23706.86|23829.43|23709.43|23826.86|23706.86|10
1637454720000|2021-11-21 00:32:00|23827.47|23707.47|23827.39|23707.39|23828.76|23708.76|23826.28|23706.28|10
1637454730000|2021-11-21 00:32:10|23828.13|23708.13|23826.67|23706.67|23828.13|23708.13|23826.47|23706.47|10
1637454740000|2021-11-21 00:32:20|23826.87|23706.87|23828.05|23708.05|23828.5|23708.5|23826.87|23706.87|10
1637454750000|2021-11-21 00:32:30|23828.06|23708.06|23827.08|23707.08|23828.06|23708.06|23826.27|23706.27|10
1637454760000|2021-11-21 00:32:40|23827.14|23707.14|23826.29|23706.29|23827.6|23707.6|23825.93|23705.93|10
1637454770000|2021-11-21 00:32:50|23826.09|23706.09|23820.66|23700.66|23826.09|23706.09|23819.94|23699.94|10
1637454780000|2021-11-21 00:33:00|23819.79|23699.79|23815.19|23695.19|23819.79|23699.79|23815.19|23695.19|10
1637454790000|2021-11-21 00:33:10|23813.16|23693.16|23807.1|23687.1|23813.16|23693.16|23807.09|23687.09|10
1637454800000|2021-11-21 00:33:20|23806.83|23686.83|23802.63|23682.63|23806.83|23686.83|23802.35|23682.35|10
1637454810000|2021-11-21 00:33:30|23803.52|23683.52|23805.04|23685.04|23806.16|23686.16|23803.52|23683.52|9
1637454820000|2021-11-21 00:33:40|23805.25|23685.25|23802.66|23682.66|23805.29|23685.29|23802.66|23682.66|10
1637454830000|2021-11-21 00:33:50|23802.27|23682.27|23801.25|23681.25|23802.27|23682.27|23801.15|23681.15|8
1637454840000|2021-11-21 00:34:00|23801.43|23681.43|23804.69|23684.69|23804.69|23684.69|23800.91|23680.91|10
1637454850000|2021-11-21 00:34:10|23804.43|23684.43|23808.26|23688.26|23808.26|23688.26|23804.43|23684.43|10
1637454860000|2021-11-21 00:34:20|23808.5|23688.5|23812.09|23692.09|23812.45|23692.45|23808.5|23688.5|10
1637454870000|2021-11-21 00:34:30|23812.17|23692.17|23815.62|23695.62|23815.62|23695.62|23812.17|23692.17|10
1637454880000|2021-11-21 00:34:40|23815.81|23695.81|23814.69|23694.69|23815.81|23695.81|23814.63|23694.63|10
1637454890000|2021-11-21 00:34:50|23814.54|23694.54|23815.85|23695.85|23815.85|23695.85|23814.5|23694.5|10
1637454900000|2021-11-21 00:35:00|23816.01|23696.01|23814.88|23694.88|23816.68|23696.68|23814.87|23694.87|10
1637454910000|2021-11-21 00:35:10|23814.86|23694.86|23811|23691|23814.86|23694.86|23811|23691|9
1637454920000|2021-11-21 00:35:20|23810.58|23690.58|23810.2|23690.2|23810.93|23690.93|23809.41|23689.41|10
1637454930000|2021-11-21 00:35:30|23810.44|23690.44|23810.71|23690.71|23811.29|23691.29|23810|23690|10
1637454940000|2021-11-21 00:35:40|23810.81|23690.81|23819.11|23699.11|23819.11|23699.11|23810.81|23690.81|10
1637454950000|2021-11-21 00:35:50|23819.55|23699.55|23821.92|23701.92|23821.94|23701.94|23819.55|23699.55|10
1637454960000|2021-11-21 00:36:00|23820.74|23700.74|23820.44|23700.44|23820.88|23700.88|23820.34|23700.34|10
1637454970000|2021-11-21 00:36:10|23820.13|23700.13|23815.16|23695.16|23820.87|23700.87|23815.16|23695.16|10
1637454980000|2021-11-21 00:36:20|23814.93|23694.93|23813.32|23693.32|23815.51|23695.51|23813.32|23693.32|10
1637454990000|2021-11-21 00:36:30|23813.12|23693.12|23806.86|23686.86|23813.12|23693.12|23806.86|23686.86|10
1637455000000|2021-11-21 00:36:40|23806.8|23686.8|23803.32|23683.32|23806.8|23686.8|23803.31|23683.31|10
1637455010000|2021-11-21 00:36:50|23803.85|23683.85|23804.9|23684.9|23804.9|23684.9|23803.15|23683.15|9
1637455020000|2021-11-21 00:37:00|23805.85|23685.85|23808.83|23688.83|23808.83|23688.83|23805.64|23685.64|10
1637455030000|2021-11-21 00:37:10|23809.34|23689.34|23811.42|23691.42|23811.42|23691.42|23809.34|23689.34|10
1637455040000|2021-11-21 00:37:20|23811.55|23691.55|23814.07|23694.07|23814.17|23694.17|23811.55|23691.55|10
1637455050000|2021-11-21 00:37:30|23813.65|23693.65|23816.02|23696.02|23816.14|23696.14|23813.65|23693.65|9
1637455060000|2021-11-21 00:37:40|23818.18|23698.18|23820.82|23700.82|23820.96|23700.96|23818.18|23698.18|9
1637455070000|2021-11-21 00:37:50|23820.89|23700.89|23818.45|23698.45|23820.89|23700.89|23818.45|23698.45|9
1637455080000|2021-11-21 00:38:00|23817.57|23697.57|23814.3|23694.3|23817.57|23697.57|23814.3|23694.3|10
1637455090000|2021-11-21 00:38:10|23814.03|23694.03|23814.16|23694.16|23815.15|23695.15|23813.99|23693.99|10
1637455100000|2021-11-21 00:38:20|23813.8|23693.8|23812.82|23692.82|23813.8|23693.8|23812.64|23692.64|8
1637455110000|2021-11-21 00:38:30|23812.15|23692.15|23808.42|23688.42|23812.29|23692.29|23808.42|23688.42|9
1637455120000|2021-11-21 00:38:40|23808.72|23688.72|23807.14|23687.14|23808.72|23688.72|23806.66|23686.66|9
1637455130000|2021-11-21 00:38:50|23806.38|23686.38|23801.48|23681.48|23806.38|23686.38|23801.48|23681.48|10
1637455140000|2021-11-21 00:39:00|23800.55|23680.55|23797.79|23677.79|23800.55|23680.55|23797.27|23677.27|10
1637455150000|2021-11-21 00:39:10|23799.62|23679.62|23800.95|23680.95|23801.69|23681.69|23799.04|23679.04|10
1637455160000|2021-11-21 00:39:20|23801.53|23681.53|23805.71|23685.71|23805.71|23685.71|23801.53|23681.53|9
1637455170000|2021-11-21 00:39:30|23805.87|23685.87|23812.26|23692.26|23812.26|23692.26|23805.87|23685.87|9
1637455180000|2021-11-21 00:39:40|23814.18|23694.18|23813.12|23693.12|23814.29|23694.29|23812.81|23692.81|10
1637455190000|2021-11-21 00:39:50|23812.6|23692.6|23812.81|23692.81|23813.49|23693.49|23812.6|23692.6|9
1637455200000|2021-11-21 00:40:00|23813.67|23693.67|23815.66|23695.66|23815.85|23695.85|23813.67|23693.67|10
1637455210000|2021-11-21 00:40:10|23815.72|23695.72|23820.62|23700.62|23820.62|23700.62|23815.72|23695.72|10
1637455220000|2021-11-21 00:40:20|23822.16|23702.16|23829.35|23709.35|23829.35|23709.35|23822.16|23702.16|10
1637455230000|2021-11-21 00:40:30|23829.66|23709.66|23833.1|23713.1|23833.1|23713.1|23829.66|23709.66|10
1637455240000|2021-11-21 00:40:40|23833.76|23713.76|23833.83|23713.83|23833.87|23713.87|23832.32|23712.32|9
1637455250000|2021-11-21 00:40:50|23833.89|23713.89|23836.02|23716.02|23836.78|23716.78|23833.89|23713.89|9
1637455260000|2021-11-21 00:41:00|23835|23715|23836.66|23716.66|23836.66|23716.66|23835|23715|10
1637455270000|2021-11-21 00:41:10|23838.05|23718.05|23847.94|23727.94|23847.94|23727.94|23838.05|23718.05|10
1637455280000|2021-11-21 00:41:20|23848.51|23728.51|23849.48|23729.48|23849.48|23729.48|23848.51|23728.51|8
1637455290000|2021-11-21 00:41:30|23849.68|23729.68|23850|23730|23850.34|23730.34|23848.29|23728.29|9
1637455300000|2021-11-21 00:41:40|23850.41|23730.41|23852.74|23732.74|23852.74|23732.74|23850.41|23730.41|10
1637455310000|2021-11-21 00:41:50|23853.5|23733.5|23856.57|23736.57|23856.57|23736.57|23851.92|23731.92|10
1637455320000|2021-11-21 00:42:00|23856.67|23736.67|23854.63|23734.63|23856.67|23736.67|23854.63|23734.63|10
1637455330000|2021-11-21 00:42:10|23854.33|23734.33|23853.18|23733.18|23854.35|23734.35|23852.46|23732.46|10
1637455340000|2021-11-21 00:42:20|23853.32|23733.32|23854.13|23734.13|23854.34|23734.34|23853.02|23733.02|10
1637455350000|2021-11-21 00:42:30|23853.89|23733.89|23853.99|23733.99|23854.79|23734.79|23852.42|23732.42|9
1637455360000|2021-11-21 00:42:40|23855.9|23735.9|23858.54|23738.54|23858.54|23738.54|23855.9|23735.9|10
1637455370000|2021-11-21 00:42:50|23858.45|23738.45|23858.8|23738.8|23859.23|23739.23|23858.13|23738.13|10
1637455380000|2021-11-21 00:43:00|23858.71|23738.71|23858.66|23738.66|23858.84|23738.84|23856.73|23736.73|8
1637455390000|2021-11-21 00:43:10|23859.63|23739.63|23860.14|23740.14|23860.14|23740.14|23859.35|23739.35|9
1637455400000|2021-11-21 00:43:20|23860.12|23740.12|23861.76|23741.76|23861.81|23741.81|23859.95|23739.95|9
1637455410000|2021-11-21 00:43:30|23862.08|23742.08|23863.67|23743.67|23863.67|23743.67|23862.06|23742.06|9
1637455420000|2021-11-21 00:43:40|23863.61|23743.61|23863.94|23743.94|23864.5|23744.5|23863.42|23743.42|10
1637455430000|2021-11-21 00:43:50|23864.15|23744.15|23868.32|23748.32|23868.32|23748.32|23863.88|23743.88|8
1637455440000|2021-11-21 00:44:00|23867.68|23747.68|23869.01|23749.01|23869.01|23749.01|23867.47|23747.47|10
1637455450000|2021-11-21 00:44:10|23869.33|23749.33|23867.47|23747.47|23869.33|23749.33|23867.47|23747.47|9
1637455460000|2021-11-21 00:44:20|23867.84|23747.84|23870.7|23750.7|23870.92|23750.92|23867.84|23747.84|10
1637455470000|2021-11-21 00:44:30|23870.72|23750.72|23869.72|23749.72|23871.16|23751.16|23869.67|23749.67|9
1637455480000|2021-11-21 00:44:40|23869.54|23749.54|23870.34|23750.34|23870.94|23750.94|23869.52|23749.52|10
1637455490000|2021-11-21 00:44:50|23870.49|23750.49|23870.51|23750.51|23870.72|23750.72|23869.42|23749.42|9
1637455500000|2021-11-21 00:45:00|23870.17|23750.17|23869.33|23749.33|23870.19|23750.19|23868.74|23748.74|10
1637455510000|2021-11-21 00:45:10|23869.32|23749.32|23870.51|23750.51|23870.51|23750.51|23869.19|23749.19|9
1637455520000|2021-11-21 00:45:20|23871.34|23751.34|23872.35|23752.35|23872.58|23752.58|23871.34|23751.34|10
1637455530000|2021-11-21 00:45:30|23871.59|23751.59|23869.06|23749.06|23871.95|23751.95|23869.06|23749.06|9
1637455540000|2021-11-21 00:45:40|23868.13|23748.13|23867.7|23747.7|23868.45|23748.45|23867.4|23747.4|10
1637455550000|2021-11-21 00:45:50|23867.58|23747.58|23867.69|23747.69|23868.82|23748.82|23867.58|23747.58|9
1637455560000|2021-11-21 00:46:00|23867.7|23747.7|23869|23749|23869.16|23749.16|23867.7|23747.7|9
1637455570000|2021-11-21 00:46:10|23869.38|23749.38|23869.9|23749.9|23870.09|23750.09|23869.38|23749.38|9
1637455580000|2021-11-21 00:46:20|23869.52|23749.52|23864.73|23744.73|23869.59|23749.59|23864.73|23744.73|10
1637455590000|2021-11-21 00:46:30|23864.49|23744.49|23861.65|23741.65|23864.49|23744.49|23861.65|23741.65|10
1637455600000|2021-11-21 00:46:40|23861.28|23741.28|23855.88|23735.88|23861.28|23741.28|23855.88|23735.88|9
1637455610000|2021-11-21 00:46:50|23854.85|23734.85|23851.73|23731.73|23854.85|23734.85|23851.67|23731.67|9
1637455620000|2021-11-21 00:47:00|23850.62|23730.62|23848.93|23728.93|23850.62|23730.62|23847.07|23727.07|10
1637455630000|2021-11-21 00:47:10|23850.02|23730.02|23850.21|23730.21|23850.97|23730.97|23849.67|23729.67|9
1637455640000|2021-11-21 00:47:20|23849.69|23729.69|23847.27|23727.27|23849.69|23729.69|23847.27|23727.27|10
1637455650000|2021-11-21 00:47:30|23846.49|23726.49|23843.53|23723.53|23846.49|23726.49|23843.38|23723.38|10
1637455660000|2021-11-21 00:47:40|23842.12|23722.12|23838.21|23718.21|23842.12|23722.12|23838.21|23718.21|9
1637455670000|2021-11-21 00:47:50|23837.45|23717.45|23829.79|23709.79|23837.45|23717.45|23829.79|23709.79|10
1637455680000|2021-11-21 00:48:00|23829.8|23709.8|23828.71|23708.71|23831.27|23711.27|23828.53|23708.53|10
1637455690000|2021-11-21 00:48:10|23828.72|23708.72|23831.33|23711.33|23831.33|23711.33|23828.72|23708.72|10
1637455700000|2021-11-21 00:48:20|23831.55|23711.55|23831.09|23711.09|23831.95|23711.95|23830.29|23710.29|10
1637455710000|2021-11-21 00:48:30|23830.94|23710.94|23831.75|23711.75|23831.75|23711.75|23830.69|23710.69|9
1637455720000|2021-11-21 00:48:40|23832.15|23712.15|23833.89|23713.89|23834.11|23714.11|23832.15|23712.15|10
1637455730000|2021-11-21 00:48:50|23833.56|23713.56|23832.24|23712.24|23833.56|23713.56|23832.24|23712.24|10
1637455740000|2021-11-21 00:49:00|23831.81|23711.81|23829.21|23709.21|23831.85|23711.85|23828.9|23708.9|10
1637455750000|2021-11-21 00:49:10|23829.82|23709.82|23828.49|23708.49|23831.26|23711.26|23828.29|23708.29|10
1637455760000|2021-11-21 00:49:20|23828.46|23708.46|23827.57|23707.57|23828.63|23708.63|23827.57|23707.57|10
1637455770000|2021-11-21 00:49:30|23827.4|23707.4|23822.25|23702.25|23827.4|23707.4|23822.25|23702.25|10
1637455780000|2021-11-21 00:49:40|23821.36|23701.36|23819.16|23699.16|23821.71|23701.71|23819.16|23699.16|10
1637455790000|2021-11-21 00:49:50|23819.23|23699.23|23819.76|23699.76|23819.76|23699.76|23818.35|23698.35|10
1637455800000|2021-11-21 00:50:00|23820.68|23700.68|23822.51|23702.51|23822.51|23702.51|23820.38|23700.38|10
1637455810000|2021-11-21 00:50:10|23823.19|23703.19|23825.23|23705.23|23825.65|23705.65|23823.19|23703.19|10
1637455820000|2021-11-21 00:50:20|23825.36|23705.36|23827.33|23707.33|23828.26|23708.26|23825.36|23705.36|10
1637455830000|2021-11-21 00:50:30|23827.29|23707.29|23832.77|23712.77|23832.91|23712.91|23827.29|23707.29|10
1637455840000|2021-11-21 00:50:40|23832.98|23712.98|23831.14|23711.14|23833.2|23713.2|23830.86|23710.86|10
1637455850000|2021-11-21 00:50:50|23830.63|23710.63|23831.23|23711.23|23831.23|23711.23|23830.34|23710.34|9
1637455860000|2021-11-21 00:51:00|23831.92|23711.92|23831.27|23711.27|23832.14|23712.14|23831.27|23711.27|9
1637455870000|2021-11-21 00:51:10|23831.17|23711.17|23829.51|23709.51|23831.5|23711.5|23829.35|23709.35|9
1637455880000|2021-11-21 00:51:20|23830.08|23710.08|23827.6|23707.6|23830.08|23710.08|23827.6|23707.6|9
1637455890000|2021-11-21 00:51:30|23826.9|23706.9|23826.38|23706.38|23827.81|23707.81|23826.01|23706.01|10
1637455900000|2021-11-21 00:51:40|23826.16|23706.16|23825.24|23705.24|23826.73|23706.73|23825.24|23705.24|8
1637455910000|2021-11-21 00:51:50|23825.17|23705.17|23825.52|23705.52|23825.91|23705.91|23825.04|23705.04|10
1637455920000|2021-11-21 00:52:00|23825.41|23705.41|23824.97|23704.97|23825.41|23705.41|23824.46|23704.46|8
1637455930000|2021-11-21 00:52:10|23824.92|23704.92|23824.48|23704.48|23825.15|23705.15|23824.19|23704.19|8
1637455940000|2021-11-21 00:52:20|23824.55|23704.55|23823.47|23703.47|23825.77|23705.77|23823.47|23703.47|10
1637455950000|2021-11-21 00:52:30|23824.07|23704.07|23822.2|23702.2|23824.07|23704.07|23821.94|23701.94|10
1637455960000|2021-11-21 00:52:40|23821.94|23701.94|23820.53|23700.53|23822.8|23702.8|23820.53|23700.53|9
1637455970000|2021-11-21 00:52:50|23820.77|23700.77|23820.89|23700.89|23821.56|23701.56|23820.77|23700.77|8
1637455980000|2021-11-21 00:53:00|23820.6|23700.6|23817.39|23697.39|23820.6|23700.6|23817.39|23697.39|9
1637455990000|2021-11-21 00:53:10|23817.05|23697.05|23816.84|23696.84|23817.63|23697.63|23816.51|23696.51|10
1637456000000|2021-11-21 00:53:20|23816.44|23696.44|23810.74|23690.74|23816.62|23696.62|23810.72|23690.72|10
1637456010000|2021-11-21 00:53:30|23810.09|23690.09|23808.5|23688.5|23810.09|23690.09|23807.29|23687.29|10
1637456020000|2021-11-21 00:53:40|23808.49|23688.49|23807.07|23687.07|23809.05|23689.05|23807|23687|9
1637456030000|2021-11-21 00:53:50|23807.29|23687.29|23805.75|23685.75|23807.29|23687.29|23805.75|23685.75|9
1637456040000|2021-11-21 00:54:00|23805.96|23685.96|23802.75|23682.75|23805.96|23685.96|23802.75|23682.75|10
1637456050000|2021-11-21 00:54:10|23803.02|23683.02|23803.74|23683.74|23803.74|23683.74|23801.46|23681.46|10
1637456060000|2021-11-21 00:54:20|23805.5|23685.5|23811.99|23691.99|23811.99|23691.99|23805.5|23685.5|10
1637456070000|2021-11-21 00:54:30|23812.03|23692.03|23812.47|23692.47|23813|23693|23811.88|23691.88|10
1637456080000|2021-11-21 00:54:40|23812.16|23692.16|23813.43|23693.43|23813.43|23693.43|23811.96|23691.96|10
1637456090000|2021-11-21 00:54:50|23812.99|23692.99|23812.58|23692.58|23812.99|23692.99|23812.48|23692.48|10
1637456100000|2021-11-21 00:55:00|23811.37|23691.37|23812.62|23692.62|23812.62|23692.62|23811.28|23691.28|9
1637456110000|2021-11-21 00:55:10|23812.93|23692.93|23810.84|23690.84|23812.93|23692.93|23810.84|23690.84|8
1637456120000|2021-11-21 00:55:20|23810.91|23690.91|23808.74|23688.74|23811.12|23691.12|23808.74|23688.74|10
1637456130000|2021-11-21 00:55:30|23808.87|23688.87|23806.59|23686.59|23808.87|23688.87|23806.02|23686.02|10
1637456140000|2021-11-21 00:55:40|23806.55|23686.55|23805.81|23685.81|23807.2|23687.2|23805.81|23685.81|10
1637456150000|2021-11-21 00:55:50|23805.04|23685.04|23805.49|23685.49|23806.11|23686.11|23804.65|23684.65|9
1637456160000|2021-11-21 00:56:00|23805.46|23685.46|23803.74|23683.74|23805.46|23685.46|23803.42|23683.42|9
1637456170000|2021-11-21 00:56:10|23803.39|23683.39|23803.31|23683.31|23804.6|23684.6|23803.18|23683.18|9
1637456180000|2021-11-21 00:56:20|23803.68|23683.68|23802.61|23682.61|23803.72|23683.72|23802.61|23682.61|9
1637456190000|2021-11-21 00:56:30|23802.31|23682.31|23801.21|23681.21|23802.31|23682.31|23801.21|23681.21|10
1637456200000|2021-11-21 00:56:40|23800.97|23680.97|23799.15|23679.15|23801.03|23681.03|23799.15|23679.15|10
1637456210000|2021-11-21 00:56:50|23798.82|23678.82|23799.05|23679.05|23799.08|23679.08|23797.89|23677.89|10
1637456220000|2021-11-21 00:57:00|23798.67|23678.67|23801.85|23681.85|23801.85|23681.85|23798.67|23678.67|10
1637456230000|2021-11-21 00:57:10|23802.47|23682.47|23805.28|23685.28|23805.28|23685.28|23802.47|23682.47|9
1637456240000|2021-11-21 00:57:20|23806.08|23686.08|23806.29|23686.29|23807.93|23687.93|23806.08|23686.08|10
1637456250000|2021-11-21 00:57:30|23806.03|23686.03|23803.09|23683.09|23806.03|23686.03|23803.09|23683.09|10
1637456260000|2021-11-21 00:57:40|23802.93|23682.93|23804.11|23684.11|23804.11|23684.11|23802.85|23682.85|8
1637456270000|2021-11-21 00:57:50|23803.5|23683.5|23798.28|23678.28|23803.5|23683.5|23798.28|23678.28|9
1637456280000|2021-11-21 00:58:00|23797.96|23677.96|23796.47|23676.47|23798.1|23678.1|23796.21|23676.21|9
1637456290000|2021-11-21 00:58:10|23796.36|23676.36|23787.05|23667.05|23796.36|23676.36|23786.78|23666.78|9
1637456300000|2021-11-21 00:58:20|23787.48|23667.48|23789.18|23669.18|23789.29|23669.29|23787.46|23667.46|9
1637456310000|2021-11-21 00:58:30|23788.8|23668.8|23787.92|23667.92|23788.8|23668.8|23787.44|23667.44|10
1637456320000|2021-11-21 00:58:40|23787.86|23667.86|23792.2|23672.2|23793|23673|23787.86|23667.86|10
1637456330000|2021-11-21 00:58:50|23791.71|23671.71|23791.69|23671.69|23792.55|23672.55|23791.5|23671.5|10
1637456340000|2021-11-21 00:59:00|23790.85|23670.85|23791.32|23671.32|23791.32|23671.32|23790.5|23670.5|9
1637456350000|2021-11-21 00:59:10|23792.25|23672.25|23793.93|23673.93|23793.98|23673.98|23792.25|23672.25|9
1637456360000|2021-11-21 00:59:20|23793.79|23673.79|23793.22|23673.22|23793.99|23673.99|23793.07|23673.07|10
1637456370000|2021-11-21 00:59:30|23793.01|23673.01|23791.45|23671.45|23793.2|23673.2|23791.45|23671.45|9
1637456380000|2021-11-21 00:59:40|23790.98|23670.98|23790.27|23670.27|23790.98|23670.98|23789.88|23669.88|10
1637456390000|2021-11-21 00:59:50|23791.02|23671.02|23792.96|23672.96|23793.01|23673.01|23791.02|23671.02|10
1637456400000|2021-11-21 01:00:00|23792.83|23672.83|23795.12|23675.12|23795.12|23675.12|23792.74|23672.74|10
1637456410000|2021-11-21 01:00:10|23794.96|23674.96|23793.56|23673.56|23797.01|23677.01|23793.56|23673.56|10
1637456420000|2021-11-21 01:00:20|23794.42|23674.42|23794.58|23674.58|23794.58|23674.58|23793.5|23673.5|10
1637456430000|2021-11-21 01:00:30|23795.18|23675.18|23797.84|23677.84|23797.84|23677.84|23794.19|23674.19|10
1637456440000|2021-11-21 01:00:40|23797.99|23677.99|23803.14|23683.14|23803.3|23683.3|23797.99|23677.99|10
1637456450000|2021-11-21 01:00:50|23803.38|23683.38|23807.17|23687.17|23807.17|23687.17|23803.38|23683.38|9
1637456460000|2021-11-21 01:01:00|23807.46|23687.46|23816.77|23696.77|23816.77|23696.77|23807.46|23687.46|10
1637456470000|2021-11-21 01:01:10|23816.04|23696.04|23822.41|23702.41|23822.73|23702.73|23816.04|23696.04|10
1637456480000|2021-11-21 01:01:20|23822.11|23702.11|23823.41|23703.41|23823.41|23703.41|23822.11|23702.11|10
1637456490000|2021-11-21 01:01:30|23823.81|23703.81|23817.98|23697.98|23823.81|23703.81|23817.98|23697.98|10
1637456500000|2021-11-21 01:01:40|23817.85|23697.85|23816.04|23696.04|23817.85|23697.85|23815.95|23695.95|10
1637456510000|2021-11-21 01:01:50|23815.75|23695.75|23814.7|23694.7|23817.67|23697.67|23814.65|23694.65|10
1637456520000|2021-11-21 01:02:00|23814.22|23694.22|23811.29|23691.29|23815.02|23695.02|23811.29|23691.29|10
1637456530000|2021-11-21 01:02:10|23810.16|23690.16|23809.3|23689.3|23810.16|23690.16|23808.48|23688.48|10
1637456540000|2021-11-21 01:02:20|23809.33|23689.33|23813.32|23693.32|23813.32|23693.32|23809.33|23689.33|10
1637456550000|2021-11-21 01:02:30|23813.34|23693.34|23814.95|23694.95|23816.26|23696.26|23813.34|23693.34|10
1637456560000|2021-11-21 01:02:40|23814.67|23694.67|23817.52|23697.52|23818.1|23698.1|23814.52|23694.52|10
1637456570000|2021-11-21 01:02:50|23817.36|23697.36|23814.23|23694.23|23817.43|23697.43|23814.23|23694.23|10
1637456580000|2021-11-21 01:03:00|23814.52|23694.52|23814.43|23694.43|23814.81|23694.81|23813.81|23693.81|9
1637456590000|2021-11-21 01:03:10|23813.89|23693.89|23815.83|23695.83|23816.4|23696.4|23813.89|23693.89|10
1637456600000|2021-11-21 01:03:20|23816.43|23696.43|23819.14|23699.14|23819.71|23699.71|23816.43|23696.43|10
1637456610000|2021-11-21 01:03:30|23819.51|23699.51|23817.9|23697.9|23820.24|23700.24|23817.9|23697.9|9
1637456620000|2021-11-21 01:03:40|23818.29|23698.29|23819.06|23699.06|23819.06|23699.06|23817.34|23697.34|9
1637456630000|2021-11-21 01:03:50|23819.41|23699.41|23820.26|23700.26|23820.39|23700.39|23819.41|23699.41|10
1637456640000|2021-11-21 01:04:00|23820.06|23700.06|23816.52|23696.52|23820.06|23700.06|23816.52|23696.52|10
1637456650000|2021-11-21 01:04:10|23816.26|23696.26|23815.11|23695.11|23816.7|23696.7|23815.11|23695.11|10
1637456660000|2021-11-21 01:04:20|23814.04|23694.04|23812.16|23692.16|23814.04|23694.04|23812.16|23692.16|9
1637456670000|2021-11-21 01:04:30|23812.89|23692.89|23812.12|23692.12|23812.89|23692.89|23811.95|23691.95|10
1637456680000|2021-11-21 01:04:40|23812.14|23692.14|23810.36|23690.36|23812.44|23692.44|23810.27|23690.27|10
1637456690000|2021-11-21 01:04:50|23810.6|23690.6|23811.12|23691.12|23811.87|23691.87|23810.37|23690.37|10
1637456700000|2021-11-21 01:05:00|23810.91|23690.91|23811.24|23691.24|23811.37|23691.37|23810.82|23690.82|10
1637456710000|2021-11-21 01:05:10|23811.22|23691.22|23811.19|23691.19|23811.39|23691.39|23811.02|23691.02|9
1637456720000|2021-11-21 01:05:20|23811.21|23691.21|23811.26|23691.26|23811.49|23691.49|23810.62|23690.62|10
1637456730000|2021-11-21 01:05:30|23811.93|23691.93|23812.59|23692.59|23812.59|23692.59|23811.93|23691.93|10
1637456740000|2021-11-21 01:05:40|23812.66|23692.66|23810.4|23690.4|23812.66|23692.66|23810.4|23690.4|9
1637456750000|2021-11-21 01:05:50|23810.38|23690.38|23809.12|23689.12|23810.38|23690.38|23809.12|23689.12|9
1637456760000|2021-11-21 01:06:00|23809.03|23689.03|23807.95|23687.95|23809.03|23689.03|23807.49|23687.49|9
1637456770000|2021-11-21 01:06:10|23807.91|23687.91|23808.4|23688.4|23808.4|23688.4|23807.48|23687.48|8
1637456780000|2021-11-21 01:06:20|23808.74|23688.74|23806.07|23686.07|23808.74|23688.74|23805.86|23685.86|6
1637456790000|2021-11-21 01:06:30|23805.89|23685.89|23803.5|23683.5|23805.89|23685.89|23803.47|23683.47|10
1637456800000|2021-11-21 01:06:40|23803.44|23683.44|23805.11|23685.11|23805.66|23685.66|23802.93|23682.93|9
1637456810000|2021-11-21 01:06:50|23804.93|23684.93|23803.17|23683.17|23805.87|23685.87|23803.17|23683.17|10
1637456820000|2021-11-21 01:07:00|23803.19|23683.19|23801.22|23681.22|23803.19|23683.19|23800.51|23680.51|10
1637456830000|2021-11-21 01:07:10|23801.07|23681.07|23799.9|23679.9|23801.07|23681.07|23799.19|23679.19|10
1637456840000|2021-11-21 01:07:20|23800.11|23680.11|23798.98|23678.98|23800.78|23680.78|23798.98|23678.98|10
1637456850000|2021-11-21 01:07:30|23798.96|23678.96|23797.39|23677.39|23799.04|23679.04|23797.39|23677.39|9
1637456860000|2021-11-21 01:07:40|23797.57|23677.57|23798.58|23678.58|23798.87|23678.87|23797.57|23677.57|9
1637456870000|2021-11-21 01:07:50|23799.32|23679.32|23798.1|23678.1|23799.32|23679.32|23797.65|23677.65|10
1637456880000|2021-11-21 01:08:00|23797.35|23677.35|23797.11|23677.11|23797.9|23677.9|23796.73|23676.73|10
1637456890000|2021-11-21 01:08:10|23797.81|23677.81|23800.42|23680.42|23800.42|23680.42|23797.81|23677.81|10
1637456900000|2021-11-21 01:08:20|23800.59|23680.59|23804.09|23684.09|23804.09|23684.09|23800.59|23680.59|9
1637456910000|2021-11-21 01:08:30|23802.87|23682.87|23804.8|23684.8|23805.16|23685.16|23802.87|23682.87|10
1637456920000|2021-11-21 01:08:40|23804.71|23684.71|23802.86|23682.86|23804.71|23684.71|23802.86|23682.86|10
1637456930000|2021-11-21 01:08:50|23802.91|23682.91|23799.62|23679.62|23804.35|23684.35|23799.62|23679.62|10
1637456940000|2021-11-21 01:09:00|23799.12|23679.12|23799.37|23679.37|23799.91|23679.91|23799.09|23679.09|10
1637456950000|2021-11-21 01:09:10|23799.59|23679.59|23801.05|23681.05|23801.05|23681.05|23799.24|23679.24|10
1637456960000|2021-11-21 01:09:20|23800.94|23680.94|23799.82|23679.82|23801.1|23681.1|23799.82|23679.82|10
1637456970000|2021-11-21 01:09:30|23799.74|23679.74|23796.46|23676.46|23799.77|23679.77|23796.46|23676.46|9
1637456980000|2021-11-21 01:09:40|23795.19|23675.19|23790.45|23670.45|23795.19|23675.19|23790.45|23670.45|10
1637456990000|2021-11-21 01:09:50|23789.14|23669.14|23788.9|23668.9|23790.03|23670.03|23788.72|23668.72|10
1637457000000|2021-11-21 01:10:00|23788.63|23668.63|23787.63|23667.63|23789.09|23669.09|23786.93|23666.93|10
1637457010000|2021-11-21 01:10:10|23787.62|23667.62|23785.66|23665.66|23788.22|23668.22|23785.58|23665.58|10
1637457020000|2021-11-21 01:10:20|23785.58|23665.58|23786.38|23666.38|23786.38|23666.38|23785.58|23665.58|9
1637457030000|2021-11-21 01:10:30|23787.41|23667.41|23795.23|23675.23|23795.23|23675.23|23787.41|23667.41|10
1637457040000|2021-11-21 01:10:40|23796.96|23676.96|23797.26|23677.26|23798.7|23678.7|23796.86|23676.86|9
1637457050000|2021-11-21 01:10:50|23799.09|23679.09|23802.59|23682.59|23802.87|23682.87|23799.09|23679.09|10
1637457060000|2021-11-21 01:11:00|23801.83|23681.83|23800.71|23680.71|23801.83|23681.83|23800.15|23680.15|10
1637457070000|2021-11-21 01:11:10|23800.61|23680.61|23799.15|23679.15|23800.85|23680.85|23798.94|23678.94|10
1637457080000|2021-11-21 01:11:20|23799.31|23679.31|23799.82|23679.82|23799.82|23679.82|23798.7|23678.7|10
1637457090000|2021-11-21 01:11:30|23800.35|23680.35|23802.93|23682.93|23802.93|23682.93|23800.35|23680.35|10
1637457100000|2021-11-21 01:11:40|23803.14|23683.14|23805.01|23685.01|23805.2|23685.2|23803.14|23683.14|10
1637457110000|2021-11-21 01:11:50|23805|23685|23804.96|23684.96|23806.21|23686.21|23804.74|23684.74|10
1637457120000|2021-11-21 01:12:00|23805.01|23685.01|23806.34|23686.34|23806.34|23686.34|23804.66|23684.66|10
1637457130000|2021-11-21 01:12:10|23806.41|23686.41|23806.41|23686.41|23806.41|23686.41|23805.27|23685.27|10
1637457140000|2021-11-21 01:12:20|23806.05|23686.05|23808.11|23688.11|23808.11|23688.11|23805.09|23685.09|10
1637457150000|2021-11-21 01:12:30|23807.82|23687.82|23809.28|23689.28|23809.73|23689.73|23807.74|23687.74|9
1637457160000|2021-11-21 01:12:40|23809.11|23689.11|23809.56|23689.56|23809.7|23689.7|23809.11|23689.11|9
1637457170000|2021-11-21 01:12:50|23809.61|23689.61|23811.57|23691.57|23811.57|23691.57|23809.36|23689.36|10
1637457180000|2021-11-21 01:13:00|23811.69|23691.69|23810.35|23690.35|23811.69|23691.69|23810.35|23690.35|10
1637457190000|2021-11-21 01:13:10|23810.93|23690.93|23810.24|23690.24|23811.36|23691.36|23810.2|23690.2|10
1637457200000|2021-11-21 01:13:20|23810.87|23690.87|23811.96|23691.96|23812.18|23692.18|23810.69|23690.69|10
1637457210000|2021-11-21 01:13:30|23811.88|23691.88|23812.12|23692.12|23812.45|23692.45|23811.64|23691.64|9
1637457220000|2021-11-21 01:13:40|23811.71|23691.71|23808.97|23688.97|23811.71|23691.71|23808.77|23688.77|10
1637457230000|2021-11-21 01:13:50|23809.61|23689.61|23805.4|23685.4|23809.61|23689.61|23805.4|23685.4|10
1637457240000|2021-11-21 01:14:00|23805.13|23685.13|23800.91|23680.91|23805.13|23685.13|23800.91|23680.91|10
1637457250000|2021-11-21 01:14:10|23801.14|23681.14|23800.56|23680.56|23801.24|23681.24|23798.91|23678.91|9
1637457260000|2021-11-21 01:14:20|23800.98|23680.98|23798.76|23678.76|23800.98|23680.98|23798.43|23678.43|10
1637457270000|2021-11-21 01:14:30|23798.55|23678.55|23799.04|23679.04|23799.65|23679.65|23798.55|23678.55|10
1637457280000|2021-11-21 01:14:40|23799.13|23679.13|23799.59|23679.59|23799.78|23679.78|23799.03|23679.03|9
1637457290000|2021-11-21 01:14:50|23799.6|23679.6|23798.89|23678.89|23800.55|23680.55|23797.63|23677.63|10
1637457300000|2021-11-21 01:15:00|23799.07|23679.07|23798.91|23678.91|23799.1|23679.1|23798.62|23678.62|10
1637457310000|2021-11-21 01:15:10|23798.81|23678.81|23799.54|23679.54|23799.58|23679.58|23798.56|23678.56|9
1637457320000|2021-11-21 01:15:20|23799.76|23679.76|23804.63|23684.63|23805.46|23685.46|23799.76|23679.76|10
1637457330000|2021-11-21 01:15:30|23804.57|23684.57|23804.2|23684.2|23804.57|23684.57|23803.42|23683.42|10
1637457340000|2021-11-21 01:15:40|23803.95|23683.95|23802.06|23682.06|23803.96|23683.96|23802.06|23682.06|10
1637457350000|2021-11-21 01:15:50|23801.09|23681.09|23800.3|23680.3|23801.55|23681.55|23800.27|23680.27|9
1637457360000|2021-11-21 01:16:00|23800.38|23680.38|23802.21|23682.21|23802.25|23682.25|23800.38|23680.38|10
1637457370000|2021-11-21 01:16:10|23802.18|23682.18|23803.82|23683.82|23803.82|23683.82|23802.12|23682.12|10
1637457380000|2021-11-21 01:16:20|23803.72|23683.72|23805.74|23685.74|23805.74|23685.74|23803.61|23683.61|10
1637457390000|2021-11-21 01:16:30|23805.83|23685.83|23808.92|23688.92|23808.92|23688.92|23805.65|23685.65|10
1637457400000|2021-11-21 01:16:40|23809.57|23689.57|23810.81|23690.81|23811.06|23691.06|23809.57|23689.57|9
1637457410000|2021-11-21 01:16:50|23810.82|23690.82|23812.15|23692.15|23812.58|23692.58|23810.82|23690.82|8
1637457420000|2021-11-21 01:17:00|23812.68|23692.68|23813.15|23693.15|23813.8|23693.8|23812.68|23692.68|9
1637457430000|2021-11-21 01:17:10|23813.4|23693.4|23815.77|23695.77|23816.12|23696.12|23813.4|23693.4|10
1637457440000|2021-11-21 01:17:20|23816.97|23696.97|23817.73|23697.73|23818.28|23698.28|23816.79|23696.79|9
1637457450000|2021-11-21 01:17:30|23817.47|23697.47|23816.25|23696.25|23817.77|23697.77|23816.23|23696.23|10
1637457460000|2021-11-21 01:17:40|23816.01|23696.01|23814.97|23694.97|23816.01|23696.01|23814.97|23694.97|10
1637457470000|2021-11-21 01:17:50|23815.09|23695.09|23813.85|23693.85|23815.09|23695.09|23813.81|23693.81|9
1637457480000|2021-11-21 01:18:00|23813.77|23693.77|23812.55|23692.55|23813.77|23693.77|23812.28|23692.28|10
1637457490000|2021-11-21 01:18:10|23812.65|23692.65|23812.96|23692.96|23813.53|23693.53|23812.65|23692.65|7
1637457500000|2021-11-21 01:18:20|23812.63|23692.63|23813.42|23693.42|23813.42|23693.42|23811.76|23691.76|10
1637457510000|2021-11-21 01:18:30|23813.52|23693.52|23811.62|23691.62|23813.52|23693.52|23811.51|23691.51|10
1637457520000|2021-11-21 01:18:40|23811.25|23691.25|23809.02|23689.02|23811.42|23691.42|23809.02|23689.02|9
1637457530000|2021-11-21 01:18:50|23808.82|23688.82|23809.7|23689.7|23809.92|23689.92|23808.82|23688.82|9
1637457540000|2021-11-21 01:19:00|23809.49|23689.49|23807.16|23687.16|23809.49|23689.49|23806.78|23686.78|9
1637457550000|2021-11-21 01:19:10|23806.72|23686.72|23806.38|23686.38|23806.86|23686.86|23805.97|23685.97|8
1637457560000|2021-11-21 01:19:20|23806.3|23686.3|23805.13|23685.13|23806.3|23686.3|23804.66|23684.66|10
1637457570000|2021-11-21 01:19:30|23804.96|23684.96|23804.22|23684.22|23805|23685|23803.9|23683.9|10
1637457580000|2021-11-21 01:19:40|23804|23684|23801.62|23681.62|23804.1|23684.1|23801.52|23681.52|9
1637457590000|2021-11-21 01:19:50|23801.53|23681.53|23800.65|23680.65|23801.79|23681.79|23799.52|23679.52|10
1637457600000|2021-11-21 01:20:00|23800.64|23680.64|23798.95|23678.95|23800.64|23680.64|23798.95|23678.95|9
1637457610000|2021-11-21 01:20:10|23799.5|23679.5|23800.5|23680.5|23800.5|23680.5|23798.8|23678.8|10
1637457620000|2021-11-21 01:20:20|23800.08|23680.08|23798.19|23678.19|23800.08|23680.08|23798.19|23678.19|8
1637457630000|2021-11-21 01:20:30|23798.01|23678.01|23794.45|23674.45|23798.01|23678.01|23794.45|23674.45|9
1637457640000|2021-11-21 01:20:40|23794.43|23674.43|23794.52|23674.52|23794.69|23674.69|23793.95|23673.95|8
1637457650000|2021-11-21 01:20:50|23794.63|23674.63|23793.14|23673.14|23794.65|23674.65|23793.14|23673.14|8
1637457660000|2021-11-21 01:21:00|23793.1|23673.1|23795.08|23675.08|23795.08|23675.08|23793.1|23673.1|9
1637457670000|2021-11-21 01:21:10|23794.84|23674.84|23798.23|23678.23|23798.23|23678.23|23794.84|23674.84|10
1637457680000|2021-11-21 01:21:20|23798.26|23678.26|23797.73|23677.73|23798.26|23678.26|23797.09|23677.09|7
1637457690000|2021-11-21 01:21:30|23797.91|23677.91|23793.15|23673.15|23797.91|23677.91|23792.84|23672.84|9
1637457700000|2021-11-21 01:21:40|23793.09|23673.09|23792.85|23672.85|23793.24|23673.24|23792.65|23672.65|10
1637457710000|2021-11-21 01:21:50|23793.01|23673.01|23790.54|23670.54|23793.01|23673.01|23790.28|23670.28|8
1637457720000|2021-11-21 01:22:00|23790.01|23670.01|23790|23670|23790.17|23670.17|23789.29|23669.29|9
1637457730000|2021-11-21 01:22:10|23790.33|23670.33|23791.47|23671.47|23791.56|23671.56|23790.33|23670.33|10
1637457740000|2021-11-21 01:22:20|23791.12|23671.12|23791.7|23671.7|23791.75|23671.75|23790.83|23670.83|10
1637457750000|2021-11-21 01:22:30|23791.29|23671.29|23791.15|23671.15|23791.31|23671.31|23790.35|23670.35|9
1637457760000|2021-11-21 01:22:40|23791.32|23671.32|23789.21|23669.21|23791.32|23671.32|23789.21|23669.21|9
1637457770000|2021-11-21 01:22:50|23789.04|23669.04|23787.79|23667.79|23789.04|23669.04|23787.79|23667.79|8
1637457780000|2021-11-21 01:23:00|23788.1|23668.1|23790.32|23670.32|23790.32|23670.32|23787.93|23667.93|10
1637457790000|2021-11-21 01:23:10|23790.62|23670.62|23791.86|23671.86|23791.86|23671.86|23789.91|23669.91|10
1637457800000|2021-11-21 01:23:20|23791.96|23671.96|23795|23675|23795.36|23675.36|23791.96|23671.96|10
1637457810000|2021-11-21 01:23:30|23795.08|23675.08|23794.89|23674.89|23795.48|23675.48|23794.5|23674.5|10
1637457820000|2021-11-21 01:23:40|23794.72|23674.72|23791.92|23671.92|23794.72|23674.72|23791.92|23671.92|9
1637457830000|2021-11-21 01:23:50|23791.4|23671.4|23793.46|23673.46|23793.46|23673.46|23790.66|23670.66|10
1637457840000|2021-11-21 01:24:00|23792.2|23672.2|23792.16|23672.16|23792.25|23672.25|23791.91|23671.91|8
1637457850000|2021-11-21 01:24:10|23792.44|23672.44|23794.12|23674.12|23794.12|23674.12|23792.44|23672.44|9
1637457860000|2021-11-21 01:24:20|23794.17|23674.17|23793.16|23673.16|23794.17|23674.17|23792.72|23672.72|9
1637457870000|2021-11-21 01:24:30|23793|23673|23792.54|23672.54|23793.84|23673.84|23792.54|23672.54|9
1637457880000|2021-11-21 01:24:40|23791.86|23671.86|23791.53|23671.53|23792.64|23672.64|23791.53|23671.53|9
1637457890000|2021-11-21 01:24:50|23791.85|23671.85|23792.51|23672.51|23792.81|23672.81|23791.85|23671.85|9
1637457900000|2021-11-21 01:25:00|23793.49|23673.49|23793.41|23673.41|23793.53|23673.53|23792.3|23672.3|9
1637457910000|2021-11-21 01:25:10|23793.43|23673.43|23796.28|23676.28|23796.28|23676.28|23793.43|23673.43|10
1637457920000|2021-11-21 01:25:20|23796.18|23676.18|23797.45|23677.45|23797.69|23677.69|23795.27|23675.27|9
1637457930000|2021-11-21 01:25:30|23797.28|23677.28|23798.19|23678.19|23798.59|23678.59|23796.78|23676.78|9
1637457940000|2021-11-21 01:25:40|23798.31|23678.31|23798.53|23678.53|23799.03|23679.03|23798.31|23678.31|10
1637457950000|2021-11-21 01:25:50|23798.79|23678.79|23797.21|23677.21|23798.79|23678.79|23796.97|23676.97|10
1637457960000|2021-11-21 01:26:00|23797.05|23677.05|23798.07|23678.07|23798.07|23678.07|23796.94|23676.94|9
1637457970000|2021-11-21 01:26:10|23797.92|23677.92|23797.31|23677.31|23797.92|23677.92|23797.25|23677.25|9
1637457980000|2021-11-21 01:26:20|23797.33|23677.33|23799.37|23679.37|23799.37|23679.37|23797.3|23677.3|10
1637457990000|2021-11-21 01:26:30|23798.87|23678.87|23796.95|23676.95|23798.87|23678.87|23796.95|23676.95|9
1637458000000|2021-11-21 01:26:40|23796.34|23676.34|23796.35|23676.35|23796.62|23676.62|23796.27|23676.27|7
1637458010000|2021-11-21 01:26:50|23797.12|23677.12|23796.9|23676.9|23797.59|23677.59|23796.9|23676.9|8
1637458020000|2021-11-21 01:27:00|23796.63|23676.63|23794.89|23674.89|23796.67|23676.67|23794.68|23674.68|8
1637458030000|2021-11-21 01:27:10|23794.94|23674.94|23794.53|23674.53|23795.03|23675.03|23794.13|23674.13|10
1637458040000|2021-11-21 01:27:20|23794.55|23674.55|23795.81|23675.81|23795.81|23675.81|23794.25|23674.25|10
1637458050000|2021-11-21 01:27:30|23796.1|23676.1|23795.06|23675.06|23796.34|23676.34|23794.95|23674.95|10
1637458060000|2021-11-21 01:27:40|23794.98|23674.98|23794.77|23674.77|23794.98|23674.98|23794.52|23674.52|10
1637458070000|2021-11-21 01:27:50|23795.55|23675.55|23794.42|23674.42|23795.77|23675.77|23794.31|23674.31|9
1637458080000|2021-11-21 01:28:00|23794.4|23674.4|23795.16|23675.16|23795.16|23675.16|23794.4|23674.4|9
1637458090000|2021-11-21 01:28:10|23795.13|23675.13|23794.15|23674.15|23795.13|23675.13|23793.39|23673.39|9
1637458100000|2021-11-21 01:28:20|23793.32|23673.32|23793.24|23673.24|23794.12|23674.12|23792.96|23672.96|9
1637458110000|2021-11-21 01:28:30|23793.55|23673.55|23792.55|23672.55|23793.55|23673.55|23792.43|23672.43|8
1637458120000|2021-11-21 01:28:40|23792.25|23672.25|23793.58|23673.58|23793.73|23673.73|23792.25|23672.25|10
1637458130000|2021-11-21 01:28:50|23793.7|23673.7|23791.41|23671.41|23793.7|23673.7|23791.41|23671.41|10
1637458140000|2021-11-21 01:29:00|23791.45|23671.45|23790.87|23670.87|23791.45|23671.45|23790.63|23670.63|10
1637458150000|2021-11-21 01:29:10|23789.28|23669.28|23786.8|23666.8|23789.67|23669.67|23786.8|23666.8|9
1637458160000|2021-11-21 01:29:20|23786.15|23666.15|23786.24|23666.24|23786.24|23666.24|23785.92|23665.92|9
1637458170000|2021-11-21 01:29:30|23785.92|23665.92|23785.3|23665.3|23785.92|23665.92|23785.07|23665.07|10
1637458180000|2021-11-21 01:29:40|23784.82|23664.82|23788.14|23668.14|23788.14|23668.14|23784.64|23664.64|10
1637458190000|2021-11-21 01:29:50|23788.06|23668.06|23788.07|23668.07|23788.31|23668.31|23787.45|23667.45|8
1637458200000|2021-11-21 01:30:00|23788|23668|23787.77|23667.77|23788.05|23668.05|23787.41|23667.41|8
1637458210000|2021-11-21 01:30:10|23788.07|23668.07|23786.31|23666.31|23789.05|23669.05|23786.03|23666.03|9
1637458220000|2021-11-21 01:30:20|23786.26|23666.26|23786.01|23666.01|23786.26|23666.26|23785.48|23665.48|9
1637458230000|2021-11-21 01:30:30|23787.92|23667.92|23789.11|23669.11|23789.11|23669.11|23787.92|23667.92|10
1637458240000|2021-11-21 01:30:40|23788.49|23668.49|23788.63|23668.63|23789.07|23669.07|23788.34|23668.34|7
1637458250000|2021-11-21 01:30:50|23788.52|23668.52|23788.68|23668.68|23788.68|23668.68|23788.46|23668.46|5
1637458260000|2021-11-21 01:31:00|23786.62|23666.62|23787.03|23667.03|23787.03|23667.03|23786.62|23666.62|6
1637458270000|2021-11-21 01:31:10|23787.1|23667.1|23787.79|23667.79|23787.81|23667.81|23787.1|23667.1|6
1637458280000|2021-11-21 01:31:20|23785.97|23665.97|23788.2|23668.2|23788.2|23668.2|23785.94|23665.94|7
1637458290000|2021-11-21 01:31:30|23788.32|23668.32|23785.35|23665.35|23788.32|23668.32|23785.35|23665.35|10
1637458300000|2021-11-21 01:31:40|23782.73|23662.73|23777.98|23657.98|23782.73|23662.73|23777.98|23657.98|10
1637458310000|2021-11-21 01:31:50|23778.07|23658.07|23777.43|23657.43|23778.87|23658.87|23777.34|23657.34|9
1637458320000|2021-11-21 01:32:00|23777.3|23657.3|23775.37|23655.37|23777.36|23657.36|23775.26|23655.26|9
1637458330000|2021-11-21 01:32:10|23773.78|23653.78|23773.85|23653.85|23774.62|23654.62|23773.72|23653.72|9
1637458340000|2021-11-21 01:32:20|23774.11|23654.11|23773.23|23653.23|23774.11|23654.11|23773.2|23653.2|8
1637458350000|2021-11-21 01:32:30|23772.88|23652.88|23768.14|23648.14|23772.88|23652.88|23768.14|23648.14|9
1637458360000|2021-11-21 01:32:40|23767.82|23647.82|23765.15|23645.15|23767.82|23647.82|23765.15|23645.15|8
1637458370000|2021-11-21 01:32:50|23764.81|23644.81|23767.24|23647.24|23767.26|23647.26|23764.81|23644.81|10
1637458380000|2021-11-21 01:33:00|23767.2|23647.2|23763.3|23643.3|23767.2|23647.2|23763.3|23643.3|10
1637458390000|2021-11-21 01:33:10|23763.82|23643.82|23764.29|23644.29|23764.63|23644.63|23762.86|23642.86|10
1637458400000|2021-11-21 01:33:20|23765.23|23645.23|23766.18|23646.18|23766.37|23646.37|23765.23|23645.23|10
1637458410000|2021-11-21 01:33:30|23766.57|23646.57|23767.73|23647.73|23768.41|23648.41|23766.57|23646.57|9
1637458420000|2021-11-21 01:33:40|23767.87|23647.87|23766.53|23646.53|23767.87|23647.87|23766.53|23646.53|9
1637458430000|2021-11-21 01:33:50|23766.41|23646.41|23767.47|23647.47|23767.47|23647.47|23766.41|23646.41|9
1637458440000|2021-11-21 01:34:00|23767.39|23647.39|23767.17|23647.17|23767.83|23647.83|23767.02|23647.02|10
1637458450000|2021-11-21 01:34:10|23767.18|23647.18|23768.71|23648.71|23768.71|23648.71|23767.18|23647.18|10
1637458460000|2021-11-21 01:34:20|23768.58|23648.58|23774.05|23654.05|23774.05|23654.05|23768.58|23648.58|9
1637458470000|2021-11-21 01:34:30|23773.78|23653.78|23775.98|23655.98|23776.18|23656.18|23773.78|23653.78|10
1637458480000|2021-11-21 01:34:40|23776.1|23656.1|23777.14|23657.14|23777.14|23657.14|23775.87|23655.87|9
1637458490000|2021-11-21 01:34:50|23777.8|23657.8|23778.44|23658.44|23779.08|23659.08|23777.8|23657.8|8
1637458500000|2021-11-21 01:35:00|23779.2|23659.2|23777.93|23657.93|23779.41|23659.41|23777.93|23657.93|9
1637458510000|2021-11-21 01:35:10|23777.97|23657.97|23779.36|23659.36|23779.41|23659.41|23777.97|23657.97|9
1637458520000|2021-11-21 01:35:20|23779.34|23659.34|23779.76|23659.76|23780.75|23660.75|23779.34|23659.34|10
1637458530000|2021-11-21 01:35:30|23779.41|23659.41|23778.91|23658.91|23779.54|23659.54|23778.21|23658.21|8
1637458540000|2021-11-21 01:35:40|23778.85|23658.85|23779.18|23659.18|23779.45|23659.45|23778.66|23658.66|10
1637458550000|2021-11-21 01:35:50|23779.88|23659.88|23779.74|23659.74|23779.88|23659.88|23779.11|23659.11|10
1637458560000|2021-11-21 01:36:00|23779.72|23659.72|23779.71|23659.71|23779.9|23659.9|23779.53|23659.53|8
1637458570000|2021-11-21 01:36:10|23779.52|23659.52|23778.6|23658.6|23779.72|23659.72|23778.6|23658.6|9
1637458580000|2021-11-21 01:36:20|23778.56|23658.56|23775.18|23655.18|23779.26|23659.26|23775.18|23655.18|10
1637458590000|2021-11-21 01:36:30|23775.24|23655.24|23773.47|23653.47|23775.24|23655.24|23773.47|23653.47|10
1637458600000|2021-11-21 01:36:40|23775.09|23655.09|23774.64|23654.64|23775.09|23655.09|23774.42|23654.42|9
1637458610000|2021-11-21 01:36:50|23775.11|23655.11|23774.07|23654.07|23775.11|23655.11|23773.93|23653.93|10
1637458620000|2021-11-21 01:37:00|23774.09|23654.09|23774.33|23654.33|23774.37|23654.37|23773.62|23653.62|9
1637458630000|2021-11-21 01:37:10|23774.4|23654.4|23775.07|23655.07|23775.07|23655.07|23774.08|23654.08|10
1637458640000|2021-11-21 01:37:20|23774.26|23654.26|23775.21|23655.21|23775.21|23655.21|23774.26|23654.26|10
1637458650000|2021-11-21 01:37:30|23775.03|23655.03|23775.76|23655.76|23776.03|23656.03|23774.92|23654.92|8
1637458660000|2021-11-21 01:37:40|23775.96|23655.96|23775.56|23655.56|23776.54|23656.54|23775.56|23655.56|9
1637458670000|2021-11-21 01:37:50|23775.4|23655.4|23777.08|23657.08|23777.08|23657.08|23775.4|23655.4|9
1637458680000|2021-11-21 01:38:00|23777.2|23657.2|23780.06|23660.06|23780.06|23660.06|23777.2|23657.2|10
1637458690000|2021-11-21 01:38:10|23780.07|23660.07|23781.77|23661.77|23781.93|23661.93|23780.07|23660.07|9
1637458700000|2021-11-21 01:38:20|23782.82|23662.82|23784.82|23664.82|23785.02|23665.02|23782.82|23662.82|10
1637458710000|2021-11-21 01:38:30|23784.53|23664.53|23784.08|23664.08|23785.28|23665.28|23784.08|23664.08|10
1637458720000|2021-11-21 01:38:40|23784.68|23664.68|23784.25|23664.25|23784.68|23664.68|23784.11|23664.11|10
1637458730000|2021-11-21 01:38:50|23783.89|23663.89|23785.93|23665.93|23785.93|23665.93|23783.89|23663.89|10
1637458740000|2021-11-21 01:39:00|23786.22|23666.22|23786.95|23666.95|23786.95|23666.95|23785.84|23665.84|10
1637458750000|2021-11-21 01:39:10|23786.55|23666.55|23788.64|23668.64|23788.64|23668.64|23786.55|23666.55|9
1637458760000|2021-11-21 01:39:20|23788.5|23668.5|23788.95|23668.95|23790.04|23670.04|23788.39|23668.39|9
1637458770000|2021-11-21 01:39:30|23789.89|23669.89|23786.77|23666.77|23789.89|23669.89|23786.76|23666.76|9
1637458780000|2021-11-21 01:39:40|23786.52|23666.52|23783.55|23663.55|23787.34|23667.34|23783.55|23663.55|8
1637458790000|2021-11-21 01:39:50|23784.26|23664.26|23782.76|23662.76|23784.32|23664.32|23780.9|23660.9|10
1637458800000|2021-11-21 01:40:00|23784.37|23664.37|23784.88|23664.88|23784.91|23664.91|23784.21|23664.21|9
1637458810000|2021-11-21 01:40:10|23784.76|23664.76|23782.73|23662.73|23784.78|23664.78|23782.73|23662.73|10
1637458820000|2021-11-21 01:40:20|23782.06|23662.06|23778.46|23658.46|23782.06|23662.06|23778.46|23658.46|10
1637458830000|2021-11-21 01:40:30|23777.61|23657.61|23773.49|23653.49|23777.61|23657.61|23773.49|23653.49|10
1637458840000|2021-11-21 01:40:40|23773.86|23653.86|23775.14|23655.14|23775.14|23655.14|23773.7|23653.7|10
1637458850000|2021-11-21 01:40:50|23775.44|23655.44|23775.97|23655.97|23777.15|23657.15|23775.05|23655.05|10
1637458860000|2021-11-21 01:41:00|23775.98|23655.98|23776.52|23656.52|23777.94|23657.94|23775.98|23655.98|10
1637458870000|2021-11-21 01:41:10|23776.27|23656.27|23774.36|23654.36|23776.36|23656.36|23774.36|23654.36|10
1637458880000|2021-11-21 01:41:20|23773.99|23653.99|23771.69|23651.69|23776.06|23656.06|23771.69|23651.69|10
1637458890000|2021-11-21 01:41:30|23771.18|23651.18|23766.38|23646.38|23771.18|23651.18|23766.38|23646.38|10
1637458900000|2021-11-21 01:41:40|23766.57|23646.57|23766.67|23646.67|23766.95|23646.95|23766.18|23646.18|10
1637458910000|2021-11-21 01:41:50|23766.08|23646.08|23767.65|23647.65|23769.11|23649.11|23766.08|23646.08|10
1637458920000|2021-11-21 01:42:00|23767.11|23647.11|23763.37|23643.37|23767.2|23647.2|23763.2|23643.2|10
1637458930000|2021-11-21 01:42:10|23763.31|23643.31|23765.49|23645.49|23765.61|23645.61|23762.99|23642.99|8
1637458940000|2021-11-21 01:42:20|23765.69|23645.69|23766.32|23646.32|23766.78|23646.78|23765.16|23645.16|9
1637458950000|2021-11-21 01:42:30|23765.95|23645.95|23767.26|23647.26|23767.28|23647.28|23765.75|23645.75|9
1637458960000|2021-11-21 01:42:40|23767.81|23647.81|23766.3|23646.3|23769.12|23649.12|23766.3|23646.3|9
1637458970000|2021-11-21 01:42:50|23766.34|23646.34|23762.71|23642.71|23766.35|23646.35|23762.64|23642.64|9
1637458980000|2021-11-21 01:43:00|23762.36|23642.36|23756.25|23636.25|23762.36|23642.36|23755.74|23635.74|10
1637458990000|2021-11-21 01:43:10|23756.12|23636.12|23756.46|23636.46|23757.39|23637.39|23756.12|23636.12|9
1637459000000|2021-11-21 01:43:20|23756.01|23636.01|23755.6|23635.6|23756.49|23636.49|23755.6|23635.6|10
1637459010000|2021-11-21 01:43:30|23754.47|23634.47|23751.26|23631.26|23754.47|23634.47|23751.16|23631.16|10
1637459020000|2021-11-21 01:43:40|23749.65|23629.65|23749.83|23629.83|23750.17|23630.17|23749.64|23629.64|10
1637459030000|2021-11-21 01:43:50|23749.89|23629.89|23753.02|23633.02|23753.08|23633.08|23749.89|23629.89|10
1637459040000|2021-11-21 01:44:00|23752.91|23632.91|23753.36|23633.36|23753.36|23633.36|23752.81|23632.81|8
1637459050000|2021-11-21 01:44:10|23753.3|23633.3|23754.03|23634.03|23754.03|23634.03|23753.1|23633.1|10
1637459060000|2021-11-21 01:44:20|23753.89|23633.89|23754.82|23634.82|23754.82|23634.82|23753.89|23633.89|7
1637459070000|2021-11-21 01:44:30|23754.75|23634.75|23755.85|23635.85|23756.78|23636.78|23754.65|23634.65|10
1637459080000|2021-11-21 01:44:40|23756.03|23636.03|23755.91|23635.91|23756.2|23636.2|23755.85|23635.85|9
1637459090000|2021-11-21 01:44:50|23755.83|23635.83|23757.37|23637.37|23757.72|23637.72|23755.83|23635.83|9
1637459100000|2021-11-21 01:45:00|23757.34|23637.34|23755.52|23635.52|23757.5|23637.5|23755.52|23635.52|8
1637459110000|2021-11-21 01:45:10|23755.5|23635.5|23763.91|23643.91|23763.91|23643.91|23755.5|23635.5|10
1637459120000|2021-11-21 01:45:20|23764.13|23644.13|23764.59|23644.59|23764.96|23644.96|23763.48|23643.48|10
1637459130000|2021-11-21 01:45:30|23764.9|23644.9|23769.3|23649.3|23769.3|23649.3|23764.9|23644.9|10
1637459140000|2021-11-21 01:45:40|23769.14|23649.14|23767.64|23647.64|23769.14|23649.14|23767.64|23647.64|9
1637459150000|2021-11-21 01:45:50|23767.2|23647.2|23764.46|23644.46|23767.2|23647.2|23764.46|23644.46|10
1637459160000|2021-11-21 01:46:00|23766.23|23646.23|23767.9|23647.9|23767.9|23647.9|23766.22|23646.22|8
1637459170000|2021-11-21 01:46:10|23768.26|23648.26|23768.3|23648.3|23768.38|23648.38|23767.77|23647.77|10
1637459180000|2021-11-21 01:46:20|23767.63|23647.63|23771.16|23651.16|23771.16|23651.16|23767.63|23647.63|9
1637459190000|2021-11-21 01:46:30|23771.25|23651.25|23772.19|23652.19|23772.19|23652.19|23770.3|23650.3|9
1637459200000|2021-11-21 01:46:40|23771.98|23651.98|23771.82|23651.82|23772.83|23652.83|23771.73|23651.73|10
1637459210000|2021-11-21 01:46:50|23771.13|23651.13|23771.75|23651.75|23771.9|23651.9|23770.16|23650.16|9
1637459220000|2021-11-21 01:47:00|23771.59|23651.59|23771.26|23651.26|23771.59|23651.59|23771.25|23651.25|8
1637459230000|2021-11-21 01:47:10|23771.4|23651.4|23768.96|23648.96|23771.4|23651.4|23768.96|23648.96|9
1637459240000|2021-11-21 01:47:20|23768.38|23648.38|23765.76|23645.76|23768.38|23648.38|23765.54|23645.54|10
1637459250000|2021-11-21 01:47:30|23765.64|23645.64|23764.34|23644.34|23765.77|23645.77|23764.34|23644.34|8
1637459260000|2021-11-21 01:47:40|23764.04|23644.04|23758.56|23638.56|23764.04|23644.04|23758.56|23638.56|10
1637459270000|2021-11-21 01:47:50|23757.82|23637.82|23752.5|23632.5|23757.82|23637.82|23752.5|23632.5|9
1637459280000|2021-11-21 01:48:00|23752.1|23632.1|23752.82|23632.82|23752.93|23632.93|23751.95|23631.95|10
1637459290000|2021-11-21 01:48:10|23752.88|23632.88|23750.78|23630.78|23752.88|23632.88|23750.57|23630.57|9
1637459300000|2021-11-21 01:48:20|23750.26|23630.26|23751.21|23631.21|23751.44|23631.44|23750.26|23630.26|8
1637459310000|2021-11-21 01:48:30|23751.87|23631.87|23752.19|23632.19|23752.19|23632.19|23751.32|23631.32|9
1637459320000|2021-11-21 01:48:40|23752.52|23632.52|23751.52|23631.52|23752.62|23632.62|23751.18|23631.18|9
1637459330000|2021-11-21 01:48:50|23749.62|23629.62|23747.05|23627.05|23749.62|23629.62|23746.95|23626.95|10
1637459340000|2021-11-21 01:49:00|23746.53|23626.53|23744.53|23624.53|23746.53|23626.53|23744.33|23624.33|10
1637459350000|2021-11-21 01:49:10|23744.54|23624.54|23744.8|23624.8|23744.8|23624.8|23744.08|23624.08|9
1637459360000|2021-11-21 01:49:20|23744.73|23624.73|23743.84|23623.84|23744.73|23624.73|23743.84|23623.84|9
1637459370000|2021-11-21 01:49:30|23743.73|23623.73|23744.51|23624.51|23744.52|23624.52|23743.7|23623.7|10
1637459380000|2021-11-21 01:49:40|23744.36|23624.36|23740.4|23620.4|23744.51|23624.51|23740.4|23620.4|9
1637459390000|2021-11-21 01:49:50|23739.61|23619.61|23733.87|23613.87|23740.04|23620.04|23733.87|23613.87|10
1637459400000|2021-11-21 01:50:00|23732.36|23612.36|23729.98|23609.98|23732.58|23612.58|23729.7|23609.7|9
1637459410000|2021-11-21 01:50:10|23729.2|23609.2|23725.85|23605.85|23729.42|23609.42|23725.85|23605.85|9
1637459420000|2021-11-21 01:50:20|23725.28|23605.28|23725.89|23605.89|23726.29|23606.29|23724.41|23604.41|10
1637459430000|2021-11-21 01:50:30|23726.02|23606.02|23722.63|23602.63|23726.02|23606.02|23722.63|23602.63|9
1637459440000|2021-11-21 01:50:40|23722.27|23602.27|23721.13|23601.13|23723.39|23603.39|23721.04|23601.04|10
1637459450000|2021-11-21 01:50:50|23720.89|23600.89|23723.56|23603.56|23725.02|23605.02|23720.89|23600.89|10
1637459460000|2021-11-21 01:51:00|23724.68|23604.68|23725.22|23605.22|23727.63|23607.63|23724.68|23604.68|10
1637459470000|2021-11-21 01:51:10|23723.13|23603.13|23724.25|23604.25|23724.25|23604.25|23722.64|23602.64|10
1637459480000|2021-11-21 01:51:20|23724.56|23604.56|23722.46|23602.46|23724.56|23604.56|23720.92|23600.92|10
1637459490000|2021-11-21 01:51:30|23722.25|23602.25|23719.48|23599.48|23722.25|23602.25|23718.22|23598.22|10
1637459500000|2021-11-21 01:51:40|23717.83|23597.83|23722.09|23602.09|23722.09|23602.09|23717.82|23597.82|10
1637459510000|2021-11-21 01:51:50|23721.88|23601.88|23723.73|23603.73|23723.73|23603.73|23721.88|23601.88|10
1637459520000|2021-11-21 01:52:00|23723.7|23603.7|23724.22|23604.22|23724.22|23604.22|23723.6|23603.6|10
1637459530000|2021-11-21 01:52:10|23724.21|23604.21|23727.17|23607.17|23727.17|23607.17|23724.21|23604.21|10
1637459540000|2021-11-21 01:52:20|23727.68|23607.68|23729.94|23609.94|23729.94|23609.94|23727.68|23607.68|9
1637459550000|2021-11-21 01:52:30|23729.92|23609.92|23727.86|23607.86|23729.92|23609.92|23727.2|23607.2|9
1637459560000|2021-11-21 01:52:40|23727.56|23607.56|23730.21|23610.21|23730.21|23610.21|23727.56|23607.56|10
1637459570000|2021-11-21 01:52:50|23731.12|23611.12|23731.28|23611.28|23731.28|23611.28|23729.67|23609.67|9
1637459580000|2021-11-21 01:53:00|23731.16|23611.16|23732.23|23612.23|23732.94|23612.94|23731.14|23611.14|10
1637459590000|2021-11-21 01:53:10|23732.17|23612.17|23730.65|23610.65|23732.17|23612.17|23730.65|23610.65|10
1637459600000|2021-11-21 01:53:20|23731.72|23611.72|23732.43|23612.43|23733.19|23613.19|23731.72|23611.72|10
1637459610000|2021-11-21 01:53:30|23732.28|23612.28|23731.97|23611.97|23732.36|23612.36|23731.97|23611.97|9
1637459620000|2021-11-21 01:53:40|23731.59|23611.59|23726.87|23606.87|23731.7|23611.7|23726.87|23606.87|10
1637459630000|2021-11-21 01:53:50|23725.91|23605.91|23724.15|23604.15|23726.15|23606.15|23724.14|23604.14|10
1637459640000|2021-11-21 01:54:00|23723.93|23603.93|23725.31|23605.31|23725.31|23605.31|23723.47|23603.47|9
1637459650000|2021-11-21 01:54:10|23725.2|23605.2|23720.76|23600.76|23726.09|23606.09|23720.76|23600.76|10
1637459660000|2021-11-21 01:54:20|23720.95|23600.95|23723.71|23603.71|23723.71|23603.71|23720.95|23600.95|8
1637459670000|2021-11-21 01:54:30|23723.6|23603.6|23723.95|23603.95|23724.73|23604.73|23723.6|23603.6|9
1637459680000|2021-11-21 01:54:40|23724.5|23604.5|23723.65|23603.65|23724.68|23604.68|23723.65|23603.65|9
1637459690000|2021-11-21 01:54:50|23723.31|23603.31|23716.82|23596.82|23723.31|23603.31|23716.82|23596.82|10
1637459700000|2021-11-21 01:55:00|23716.68|23596.68|23716.93|23596.93|23716.93|23596.93|23716.01|23596.01|10
1637459710000|2021-11-21 01:55:10|23717.21|23597.21|23719.29|23599.29|23719.29|23599.29|23717.21|23597.21|9
1637459720000|2021-11-21 01:55:20|23719.36|23599.36|23720.58|23600.58|23720.58|23600.58|23719.36|23599.36|9
1637459730000|2021-11-21 01:55:30|23721.18|23601.18|23722.24|23602.24|23722.27|23602.27|23721.18|23601.18|10
1637459740000|2021-11-21 01:55:40|23722.68|23602.68|23725.46|23605.46|23725.46|23605.46|23722.56|23602.56|9
1637459750000|2021-11-21 01:55:50|23725.65|23605.65|23725.51|23605.51|23725.65|23605.65|23724.89|23604.89|10
1637459760000|2021-11-21 01:56:00|23725.42|23605.42|23724.92|23604.92|23725.42|23605.42|23724.87|23604.87|10
1637459770000|2021-11-21 01:56:10|23725.04|23605.04|23725.24|23605.24|23725.54|23605.54|23724.62|23604.62|9
1637459780000|2021-11-21 01:56:20|23725.23|23605.23|23727.17|23607.17|23727.17|23607.17|23725.23|23605.23|10
1637459790000|2021-11-21 01:56:30|23727.29|23607.29|23731.09|23611.09|23731.09|23611.09|23727.29|23607.29|9
1637459800000|2021-11-21 01:56:40|23731.77|23611.77|23735.21|23615.21|23735.21|23615.21|23731.77|23611.77|10
1637459810000|2021-11-21 01:56:50|23735.26|23615.26|23740.83|23620.83|23742.21|23622.21|23733.7|23613.7|10
1637459820000|2021-11-21 01:57:00|23740.81|23620.81|23743.89|23623.89|23743.89|23623.89|23740.76|23620.76|9
1637459830000|2021-11-21 01:57:10|23744.82|23624.82|23744.19|23624.19|23745.86|23625.86|23744.19|23624.19|10
1637459840000|2021-11-21 01:57:20|23743.11|23623.11|23744.69|23624.69|23744.69|23624.69|23741.35|23621.35|10
1637459850000|2021-11-21 01:57:30|23744.84|23624.84|23745.97|23625.97|23746.27|23626.27|23744.56|23624.56|10
1637459860000|2021-11-21 01:57:40|23745.9|23625.9|23745.98|23625.98|23746.61|23626.61|23745.42|23625.42|9
1637459870000|2021-11-21 01:57:50|23744.7|23624.7|23745.77|23625.77|23746.69|23626.69|23744.7|23624.7|10
1637459880000|2021-11-21 01:58:00|23744.01|23624.01|23739.3|23619.3|23744.01|23624.01|23739.3|23619.3|9
1637459890000|2021-11-21 01:58:10|23739.64|23619.64|23738.84|23618.84|23739.64|23619.64|23738.51|23618.51|10
1637459900000|2021-11-21 01:58:20|23739.02|23619.02|23740.29|23620.29|23740.77|23620.77|23739.02|23619.02|10
1637459910000|2021-11-21 01:58:30|23740.03|23620.03|23738.86|23618.86|23740.82|23620.82|23738.86|23618.86|9
1637459920000|2021-11-21 01:58:40|23738.25|23618.25|23733.6|23613.6|23738.89|23618.89|23733.58|23613.58|10
1637459930000|2021-11-21 01:58:50|23733.61|23613.61|23735.49|23615.49|23735.67|23615.67|23733.61|23613.61|10
1637459940000|2021-11-21 01:59:00|23737.23|23617.23|23738.52|23618.52|23738.52|23618.52|23735.49|23615.49|10
1637459950000|2021-11-21 01:59:10|23738.82|23618.82|23739.68|23619.68|23739.86|23619.86|23738.68|23618.68|10
1637459960000|2021-11-21 01:59:20|23739.39|23619.39|23742.28|23622.28|23742.28|23622.28|23739.39|23619.39|10
1637459970000|2021-11-21 01:59:30|23743|23623|23743|23623|23743.31|23623.31|23741.53|23621.53|10
1637459980000|2021-11-21 01:59:40|23743.59|23623.59|23746.84|23626.84|23746.92|23626.92|23743.59|23623.59|10
1637459990000|2021-11-21 01:59:50|23747.68|23627.68|23748.16|23628.16|23748.59|23628.59|23747.25|23627.25|10
1637460000000|2021-11-21 02:00:00|23747.97|23627.97|23751.07|23631.07|23752.09|23632.09|23747.97|23627.97|10
1637460010000|2021-11-21 02:00:10|23750.82|23630.82|23754.01|23634.01|23754.01|23634.01|23750.82|23630.82|10
1637460020000|2021-11-21 02:00:20|23754.21|23634.21|23755.85|23635.85|23755.89|23635.89|23754.21|23634.21|9
1637460030000|2021-11-21 02:00:30|23755.8|23635.8|23757.78|23637.78|23757.82|23637.82|23755.8|23635.8|8
1637460040000|2021-11-21 02:00:40|23756.92|23636.92|23755.07|23635.07|23756.92|23636.92|23754.66|23634.66|9
1637460050000|2021-11-21 02:00:50|23754.31|23634.31|23753.21|23633.21|23754.76|23634.76|23753.21|23633.21|10
1637460060000|2021-11-21 02:01:00|23753.15|23633.15|23753.38|23633.38|23754.02|23634.02|23753.08|23633.08|9
1637460070000|2021-11-21 02:01:10|23753.39|23633.39|23751.86|23631.86|23753.39|23633.39|23751.23|23631.23|10
1637460080000|2021-11-21 02:01:20|23752.19|23632.19|23754.1|23634.1|23754.32|23634.32|23752.19|23632.19|10
1637460090000|2021-11-21 02:01:30|23753.93|23633.93|23751.9|23631.9|23753.93|23633.93|23751.3|23631.3|10
1637460100000|2021-11-21 02:01:40|23750.64|23630.64|23747.33|23627.33|23750.64|23630.64|23747.33|23627.33|10
1637460110000|2021-11-21 02:01:50|23747.43|23627.43|23743.33|23623.33|23747.43|23627.43|23742.87|23622.87|10
1637460120000|2021-11-21 02:02:00|23743.01|23623.01|23742.49|23622.49|23743.21|23623.21|23742.37|23622.37|10
1637460130000|2021-11-21 02:02:10|23742.32|23622.32|23742.54|23622.54|23743.07|23623.07|23741.68|23621.68|10
1637460140000|2021-11-21 02:02:20|23742.32|23622.32|23740.1|23620.1|23742.56|23622.56|23740.1|23620.1|10
1637460150000|2021-11-21 02:02:30|23740.17|23620.17|23739.48|23619.48|23740.17|23620.17|23738.44|23618.44|10
1637460160000|2021-11-21 02:02:40|23739.57|23619.57|23740.02|23620.02|23740.02|23620.02|23739.36|23619.36|9
1637460170000|2021-11-21 02:02:50|23740.43|23620.43|23739.86|23619.86|23740.62|23620.62|23738|23618|10
1637460180000|2021-11-21 02:03:00|23738.5|23618.5|23737.96|23617.96|23738.83|23618.83|23737.96|23617.96|10
1637460190000|2021-11-21 02:03:10|23737.6|23617.6|23733.02|23613.02|23737.84|23617.84|23733.02|23613.02|10
1637460200000|2021-11-21 02:03:20|23731|23611|23729.13|23609.13|23731|23611|23728.89|23608.89|10
1637460210000|2021-11-21 02:03:30|23729.64|23609.64|23730|23610|23731.21|23611.21|23729.64|23609.64|10
1637460220000|2021-11-21 02:03:40|23729.85|23609.85|23728.69|23608.69|23729.85|23609.85|23728.69|23608.69|9
1637460230000|2021-11-21 02:03:50|23728.64|23608.64|23730.07|23610.07|23730.09|23610.09|23728.64|23608.64|9
1637460240000|2021-11-21 02:04:00|23730.62|23610.62|23729.84|23609.84|23730.62|23610.62|23729.14|23609.14|9
1637460250000|2021-11-21 02:04:10|23730.05|23610.05|23731.68|23611.68|23731.68|23611.68|23729.94|23609.94|10
1637460260000|2021-11-21 02:04:20|23732.71|23612.71|23734.74|23614.74|23734.74|23614.74|23732.71|23612.71|9
1637460270000|2021-11-21 02:04:30|23734.38|23614.38|23737.23|23617.23|23737.23|23617.23|23733.97|23613.97|10
1637460280000|2021-11-21 02:04:40|23737.33|23617.33|23740.06|23620.06|23740.06|23620.06|23737.33|23617.33|10
1637460290000|2021-11-21 02:04:50|23741.2|23621.2|23745.15|23625.15|23745.15|23625.15|23741.2|23621.2|10
1637460300000|2021-11-21 02:05:00|23745.05|23625.05|23744.13|23624.13|23745.65|23625.65|23744.13|23624.13|9
1637460310000|2021-11-21 02:05:10|23743.01|23623.01|23745.95|23625.95|23746.15|23626.15|23743.01|23623.01|10
1637460320000|2021-11-21 02:05:20|23746.13|23626.13|23746.36|23626.36|23746.57|23626.57|23746.13|23626.13|9
1637460330000|2021-11-21 02:05:30|23745.79|23625.79|23745.75|23625.75|23746.54|23626.54|23745.25|23625.25|9
1637460340000|2021-11-21 02:05:40|23745.54|23625.54|23745.11|23625.11|23745.99|23625.99|23745.11|23625.11|9
1637460350000|2021-11-21 02:05:50|23745.1|23625.1|23745.08|23625.08|23745.99|23625.99|23744.92|23624.92|8
1637460360000|2021-11-21 02:06:00|23744.89|23624.89|23743.84|23623.84|23744.89|23624.89|23743.65|23623.65|10
1637460370000|2021-11-21 02:06:10|23744.31|23624.31|23743.41|23623.41|23744.64|23624.64|23743.41|23623.41|10
1637460380000|2021-11-21 02:06:20|23743.42|23623.42|23743.11|23623.11|23743.47|23623.47|23743.11|23623.11|10
1637460390000|2021-11-21 02:06:30|23743.04|23623.04|23739.92|23619.92|23743.09|23623.09|23739.92|23619.92|10
1637460400000|2021-11-21 02:06:40|23734.02|23614.02|23737.08|23617.08|23737.38|23617.38|23734.02|23614.02|9
1637460410000|2021-11-21 02:06:50|23736.85|23616.85|23739.25|23619.25|23739.25|23619.25|23735.98|23615.98|9
1637460420000|2021-11-21 02:07:00|23740.33|23620.33|23741.26|23621.26|23741.88|23621.88|23740.33|23620.33|10
1637460430000|2021-11-21 02:07:10|23741.48|23621.48|23742.33|23622.33|23742.45|23622.45|23741.48|23621.48|9
1637460440000|2021-11-21 02:07:20|23742.62|23622.62|23744.34|23624.34|23744.34|23624.34|23742.44|23622.44|10
1637460450000|2021-11-21 02:07:30|23744.14|23624.14|23747.55|23627.55|23747.55|23627.55|23744.12|23624.12|10
1637460460000|2021-11-21 02:07:40|23747.79|23627.79|23751.92|23631.92|23751.92|23631.92|23747.79|23627.79|10
1637460470000|2021-11-21 02:07:50|23752.16|23632.16|23752.91|23632.91|23753.37|23633.37|23752.16|23632.16|10
1637460480000|2021-11-21 02:08:00|23752.24|23632.24|23751.28|23631.28|23752.24|23632.24|23751.28|23631.28|9
1637460490000|2021-11-21 02:08:10|23750.95|23630.95|23748.38|23628.38|23750.95|23630.95|23748.38|23628.38|9
1637460500000|2021-11-21 02:08:20|23747.92|23627.92|23747.73|23627.73|23748.26|23628.26|23746.62|23626.62|10
1637460510000|2021-11-21 02:08:30|23747.46|23627.46|23749.51|23629.51|23749.72|23629.72|23747.46|23627.46|10
1637460520000|2021-11-21 02:08:40|23749.61|23629.61|23750.49|23630.49|23750.85|23630.85|23749.61|23629.61|10
1637460530000|2021-11-21 02:08:50|23751.41|23631.41|23752.46|23632.46|23752.7|23632.7|23751.41|23631.41|10
1637460540000|2021-11-21 02:09:00|23752.7|23632.7|23753.19|23633.19|23753.19|23633.19|23751.49|23631.49|10
1637460550000|2021-11-21 02:09:10|23752.81|23632.81|23753.04|23633.04|23753.13|23633.13|23752.55|23632.55|10
1637460560000|2021-11-21 02:09:20|23752.54|23632.54|23753.37|23633.37|23753.53|23633.53|23752.48|23632.48|8
1637460570000|2021-11-21 02:09:30|23753.6|23633.6|23752.05|23632.05|23753.77|23633.77|23752.05|23632.05|9
1637460580000|2021-11-21 02:09:40|23752.02|23632.02|23751.5|23631.5|23752.02|23632.02|23751.3|23631.3|7
1637460590000|2021-11-21 02:09:50|23751.3|23631.3|23751.5|23631.5|23751.5|23631.5|23750.47|23630.47|9
1637460600000|2021-11-21 02:10:00|23751.3|23631.3|23750|23630|23752.49|23632.49|23750|23630|10
1637460610000|2021-11-21 02:10:10|23749.68|23629.68|23745.6|23625.6|23749.68|23629.68|23744.64|23624.64|9
1637460620000|2021-11-21 02:10:20|23745.54|23625.54|23745.72|23625.72|23746.07|23626.07|23745.02|23625.02|10
1637460630000|2021-11-21 02:10:30|23745.82|23625.82|23747.52|23627.52|23747.53|23627.53|23745.68|23625.68|9
1637460640000|2021-11-21 02:10:40|23747.53|23627.53|23744.23|23624.23|23747.53|23627.53|23744.23|23624.23|9
1637460650000|2021-11-21 02:10:50|23743.13|23623.13|23736.12|23616.12|23743.13|23623.13|23736.12|23616.12|9
1637460660000|2021-11-21 02:11:00|23736.17|23616.17|23733.53|23613.53|23736.17|23616.17|23733.53|23613.53|10
1637460670000|2021-11-21 02:11:10|23732.58|23612.58|23729.76|23609.76|23732.58|23612.58|23729.5|23609.5|9
1637460680000|2021-11-21 02:11:20|23729.68|23609.68|23727.22|23607.22|23729.68|23609.68|23727.22|23607.22|9
1637460690000|2021-11-21 02:11:30|23727.27|23607.27|23726.39|23606.39|23727.34|23607.34|23724.93|23604.93|10
1637460700000|2021-11-21 02:11:40|23726.67|23606.67|23726.61|23606.61|23727.42|23607.42|23726.61|23606.61|10
1637460710000|2021-11-21 02:11:50|23726.31|23606.31|23726.12|23606.12|23726.75|23606.75|23725.3|23605.3|9
1637460720000|2021-11-21 02:12:00|23725.95|23605.95|23724.5|23604.5|23725.95|23605.95|23724.35|23604.35|9
1637460730000|2021-11-21 02:12:10|23725.46|23605.46|23724.04|23604.04|23725.46|23605.46|23723.87|23603.87|10
1637460740000|2021-11-21 02:12:20|23723.65|23603.65|23723.94|23603.94|23723.94|23603.94|23723.15|23603.15|9
1637460750000|2021-11-21 02:12:30|23723.86|23603.86|23725.44|23605.44|23725.44|23605.44|23723.54|23603.54|9
1637460760000|2021-11-21 02:12:40|23725.42|23605.42|23727.3|23607.3|23727.3|23607.3|23725.42|23605.42|10
1637460770000|2021-11-21 02:12:50|23727.27|23607.27|23725.15|23605.15|23727.27|23607.27|23725.15|23605.15|8
1637460780000|2021-11-21 02:13:00|23724.27|23604.27|23725.75|23605.75|23726.05|23606.05|23724.27|23604.27|10
1637460790000|2021-11-21 02:13:10|23725.95|23605.95|23726.51|23606.51|23726.78|23606.78|23725.95|23605.95|9
1637460800000|2021-11-21 02:13:20|23726.57|23606.57|23728.59|23608.59|23728.59|23608.59|23726.57|23606.57|8
1637460810000|2021-11-21 02:13:30|23728.13|23608.13|23727.68|23607.68|23729.02|23609.02|23727.51|23607.51|9
1637460820000|2021-11-21 02:13:40|23727.47|23607.47|23723.24|23603.24|23727.47|23607.47|23723.24|23603.24|10
1637460830000|2021-11-21 02:13:50|23722.16|23602.16|23723.45|23603.45|23724.66|23604.66|23722.16|23602.16|10
1637460840000|2021-11-21 02:14:00|23723.41|23603.41|23722.92|23602.92|23723.59|23603.59|23722.74|23602.74|10
1637460850000|2021-11-21 02:14:10|23722.81|23602.81|23717.57|23597.57|23722.81|23602.81|23717.57|23597.57|10
1637460860000|2021-11-21 02:14:20|23717.12|23597.12|23713.28|23593.28|23717.73|23597.73|23713.28|23593.28|10
1637460870000|2021-11-21 02:14:30|23713.61|23593.61|23712.49|23592.49|23713.91|23593.91|23712.49|23592.49|10
1637460880000|2021-11-21 02:14:40|23712.33|23592.33|23709.22|23589.22|23712.59|23592.59|23709.22|23589.22|10
1637460890000|2021-11-21 02:14:50|23710.05|23590.05|23707.35|23587.35|23710.05|23590.05|23707.35|23587.35|10
1637460900000|2021-11-21 02:15:00|23706.25|23586.25|23705.72|23585.72|23706.85|23586.85|23705.38|23585.38|10
1637460910000|2021-11-21 02:15:10|23705.29|23585.29|23708.23|23588.23|23708.23|23588.23|23705.02|23585.02|8
1637460920000|2021-11-21 02:15:20|23708.74|23588.74|23710.54|23590.54|23710.54|23590.54|23708.74|23588.74|10
1637460930000|2021-11-21 02:15:30|23710.83|23590.83|23709.97|23589.97|23710.96|23590.96|23709.97|23589.97|9
1637460940000|2021-11-21 02:15:40|23711.05|23591.05|23711.42|23591.42|23711.6|23591.6|23711.05|23591.05|9
1637460950000|2021-11-21 02:15:50|23711|23591|23711.22|23591.22|23711.43|23591.43|23710.51|23590.51|10
1637460960000|2021-11-21 02:16:00|23711.03|23591.03|23711.78|23591.78|23711.87|23591.87|23710.67|23590.67|10
1637460970000|2021-11-21 02:16:10|23710.98|23590.98|23711.4|23591.4|23711.47|23591.47|23710.45|23590.45|10
1637460980000|2021-11-21 02:16:20|23711.28|23591.28|23709.93|23589.93|23711.28|23591.28|23708.63|23588.63|10
1637460990000|2021-11-21 02:16:30|23710.84|23590.84|23709.82|23589.82|23711.23|23591.23|23709.62|23589.62|10
1637461000000|2021-11-21 02:16:40|23709.62|23589.62|23710.29|23590.29|23710.44|23590.44|23709.26|23589.26|10
1637461010000|2021-11-21 02:16:50|23711.38|23591.38|23713.11|23593.11|23713.11|23593.11|23711.38|23591.38|10
1637461020000|2021-11-21 02:17:00|23713|23593|23711.16|23591.16|23713|23593|23711.16|23591.16|10
1637461030000|2021-11-21 02:17:10|23711.05|23591.05|23712.82|23592.82|23713.25|23593.25|23711.05|23591.05|10
1637461040000|2021-11-21 02:17:20|23712.62|23592.62|23714.06|23594.06|23714.06|23594.06|23712.62|23592.62|9
1637461050000|2021-11-21 02:17:30|23714.12|23594.12|23714.87|23594.87|23714.93|23594.93|23714.12|23594.12|9
1637461060000|2021-11-21 02:17:40|23714.75|23594.75|23712.52|23592.52|23715.29|23595.29|23712.52|23592.52|9
1637461070000|2021-11-21 02:17:50|23711.52|23591.52|23711.53|23591.53|23711.65|23591.65|23710.86|23590.86|8
1637461080000|2021-11-21 02:18:00|23711.48|23591.48|23712.17|23592.17|23712.17|23592.17|23711.17|23591.17|9
1637461090000|2021-11-21 02:18:10|23711.98|23591.98|23713.15|23593.15|23713.15|23593.15|23711.24|23591.24|10
1637461100000|2021-11-21 02:18:20|23713.2|23593.2|23715.25|23595.25|23716.59|23596.59|23713.03|23593.03|10
1637461110000|2021-11-21 02:18:30|23715.24|23595.24|23715.65|23595.65|23715.72|23595.72|23714.94|23594.94|10
1637461120000|2021-11-21 02:18:40|23715.47|23595.47|23713.14|23593.14|23715.47|23595.47|23713.14|23593.14|9
1637461130000|2021-11-21 02:18:50|23713.32|23593.32|23711.74|23591.74|23713.47|23593.47|23711.58|23591.58|10
1637461140000|2021-11-21 02:19:00|23711.21|23591.21|23710.92|23590.92|23711.37|23591.37|23710.12|23590.12|9
1637461150000|2021-11-21 02:19:10|23710.76|23590.76|23709.43|23589.43|23710.76|23590.76|23708.38|23588.38|10
1637461160000|2021-11-21 02:19:20|23709.6|23589.6|23709.74|23589.74|23709.74|23589.74|23708.71|23588.71|9
1637461170000|2021-11-21 02:19:30|23709.57|23589.57|23710.68|23590.68|23710.79|23590.79|23709.44|23589.44|10
1637461180000|2021-11-21 02:19:40|23710.93|23590.93|23713.09|23593.09|23713.13|23593.13|23710.34|23590.34|10
1637461190000|2021-11-21 02:19:50|23712.76|23592.76|23716.66|23596.66|23716.72|23596.72|23712.76|23592.76|10
1637461200000|2021-11-21 02:20:00|23717.79|23597.79|23721.97|23601.97|23722.07|23602.07|23717.79|23597.79|10
1637461210000|2021-11-21 02:20:10|23722.04|23602.04|23723.67|23603.67|23723.95|23603.95|23722.04|23602.04|10
1637461220000|2021-11-21 02:20:20|23723.48|23603.48|23722|23602|23723.48|23603.48|23722|23602|10
1637461230000|2021-11-21 02:20:30|23722.01|23602.01|23721.97|23601.97|23722.71|23602.71|23721.97|23601.97|10
1637461240000|2021-11-21 02:20:40|23721.88|23601.88|23718.85|23598.85|23721.88|23601.88|23718.85|23598.85|9
1637461250000|2021-11-21 02:20:50|23718.34|23598.34|23718.15|23598.15|23718.77|23598.77|23717.34|23597.34|10
1637461260000|2021-11-21 02:21:00|23718.25|23598.25|23716.46|23596.46|23718.25|23598.25|23716.46|23596.46|9
1637461270000|2021-11-21 02:21:10|23717.02|23597.02|23716.94|23596.94|23717.8|23597.8|23716.14|23596.14|10
1637461280000|2021-11-21 02:21:20|23717.43|23597.43|23717.05|23597.05|23718.13|23598.13|23716.81|23596.81|10
1637461290000|2021-11-21 02:21:30|23717.49|23597.49|23717.15|23597.15|23717.49|23597.49|23714.91|23594.91|10
1637461300000|2021-11-21 02:21:40|23717.03|23597.03|23715.89|23595.89|23717.03|23597.03|23715.82|23595.82|10
1637461310000|2021-11-21 02:21:50|23715.75|23595.75|23713.42|23593.42|23715.8|23595.8|23713.11|23593.11|10
1637461320000|2021-11-21 02:22:00|23713.77|23593.77|23712|23592|23714.38|23594.38|23712|23592|10
1637461330000|2021-11-21 02:22:10|23711.63|23591.63|23710.55|23590.55|23711.63|23591.63|23708.93|23588.93|10
1637461340000|2021-11-21 02:22:20|23711.07|23591.07|23710.93|23590.93|23711.37|23591.37|23710.06|23590.06|10
1637461350000|2021-11-21 02:22:30|23711.18|23591.18|23712.21|23592.21|23712.26|23592.26|23710.64|23590.64|8
1637461360000|2021-11-21 02:22:40|23712.02|23592.02|23711.44|23591.44|23712.11|23592.11|23710.59|23590.59|10
1637461370000|2021-11-21 02:22:50|23712.09|23592.09|23712.63|23592.63|23712.97|23592.97|23711.89|23591.89|10
1637461380000|2021-11-21 02:23:00|23712.24|23592.24|23709.91|23589.91|23712.24|23592.24|23709.91|23589.91|10
1637461390000|2021-11-21 02:23:10|23709.9|23589.9|23713.21|23593.21|23713.21|23593.21|23709.87|23589.87|10
1637461400000|2021-11-21 02:23:20|23713.84|23593.84|23717.92|23597.92|23717.92|23597.92|23713.84|23593.84|10
1637461410000|2021-11-21 02:23:30|23717.79|23597.79|23718.45|23598.45|23718.72|23598.72|23717.04|23597.04|9
1637461420000|2021-11-21 02:23:40|23718.65|23598.65|23717.36|23597.36|23718.65|23598.65|23717.36|23597.36|9
1637461430000|2021-11-21 02:23:50|23717.3|23597.3|23716.01|23596.01|23717.74|23597.74|23716.01|23596.01|9
1637461440000|2021-11-21 02:24:00|23715.8|23595.8|23711.85|23591.85|23715.8|23595.8|23711.85|23591.85|8
1637461450000|2021-11-21 02:24:10|23710.6|23590.6|23711|23591|23711.69|23591.69|23710.5|23590.5|10
1637461460000|2021-11-21 02:24:20|23710.92|23590.92|23707.86|23587.86|23710.92|23590.92|23707.67|23587.67|10
1637461470000|2021-11-21 02:24:30|23707.85|23587.85|23707.15|23587.15|23707.85|23587.85|23706.14|23586.14|10
1637461480000|2021-11-21 02:24:40|23707.35|23587.35|23705.47|23585.47|23707.35|23587.35|23705.47|23585.47|10
1637461490000|2021-11-21 02:24:50|23705.37|23585.37|23698.94|23578.94|23705.37|23585.37|23698.94|23578.94|10
1637461500000|2021-11-21 02:25:00|23698.93|23578.93|23693.13|23573.13|23699.14|23579.14|23693.13|23573.13|10
1637461510000|2021-11-21 02:25:10|23691.92|23571.92|23689.29|23569.29|23691.92|23571.92|23688.78|23568.78|10
1637461520000|2021-11-21 02:25:20|23688.94|23568.94|23686.26|23566.26|23688.96|23568.96|23685.47|23565.47|10
1637461530000|2021-11-21 02:25:30|23686.24|23566.24|23684.85|23564.85|23686.5|23566.5|23684.85|23564.85|9
1637461540000|2021-11-21 02:25:40|23684.62|23564.62|23686.96|23566.96|23687.04|23567.04|23684.38|23564.38|9
1637461550000|2021-11-21 02:25:50|23686.79|23566.79|23692.63|23572.63|23692.63|23572.63|23686.79|23566.79|10
1637461560000|2021-11-21 02:26:00|23693.85|23573.85|23696.34|23576.34|23696.58|23576.58|23693.39|23573.39|10
1637461570000|2021-11-21 02:26:10|23696.69|23576.69|23700.08|23580.08|23700.08|23580.08|23696.69|23576.69|10
1637461580000|2021-11-21 02:26:20|23702.38|23582.38|23703.61|23583.61|23703.61|23583.61|23701.44|23581.44|10
1637461590000|2021-11-21 02:26:30|23703.99|23583.99|23706.83|23586.83|23706.9|23586.9|23703.79|23583.79|9
1637461600000|2021-11-21 02:26:40|23708.32|23588.32|23710.34|23590.34|23710.43|23590.43|23708.32|23588.32|10
1637461610000|2021-11-21 02:26:50|23710.44|23590.44|23711.56|23591.56|23711.56|23591.56|23710.25|23590.25|9
1637461620000|2021-11-21 02:27:00|23711.54|23591.54|23710.85|23590.85|23712.8|23592.8|23710.85|23590.85|10
1637461630000|2021-11-21 02:27:10|23710.63|23590.63|23708.82|23588.82|23710.75|23590.75|23708.82|23588.82|10
1637461640000|2021-11-21 02:27:20|23709.94|23589.94|23710.29|23590.29|23710.4|23590.4|23708.53|23588.53|10
1637461650000|2021-11-21 02:27:30|23710.57|23590.57|23705.98|23585.98|23710.57|23590.57|23705.98|23585.98|10
1637461660000|2021-11-21 02:27:40|23705.72|23585.72|23703.01|23583.01|23705.72|23585.72|23701.25|23581.25|10
1637461670000|2021-11-21 02:27:50|23702.66|23582.66|23700.59|23580.59|23702.66|23582.66|23700.59|23580.59|10
1637461680000|2021-11-21 02:28:00|23700.75|23580.75|23698.52|23578.52|23700.79|23580.79|23697.09|23577.09|10
1637461690000|2021-11-21 02:28:10|23698|23578|23697.01|23577.01|23698|23578|23694.83|23574.83|10
1637461700000|2021-11-21 02:28:20|23697.29|23577.29|23697.56|23577.56|23697.66|23577.66|23696.75|23576.75|10
1637461710000|2021-11-21 02:28:30|23695.24|23575.24|23689.84|23569.84|23695.3|23575.3|23689.84|23569.84|10
1637461720000|2021-11-21 02:28:40|23689.23|23569.23|23686.68|23566.68|23689.23|23569.23|23686.59|23566.59|9
1637461730000|2021-11-21 02:28:50|23686.44|23566.44|23681.33|23561.33|23686.44|23566.44|23681.22|23561.22|10
1637461740000|2021-11-21 02:29:00|23681.84|23561.84|23677.53|23557.53|23681.84|23561.84|23676.12|23556.12|10
1637461750000|2021-11-21 02:29:10|23677.18|23557.18|23675.9|23555.9|23677.18|23557.18|23675.28|23555.28|10
1637461760000|2021-11-21 02:29:20|23676.01|23556.01|23673.33|23553.33|23676.01|23556.01|23673.27|23553.27|9
1637461770000|2021-11-21 02:29:30|23672.68|23552.68|23673.18|23553.18|23673.69|23553.69|23672.14|23552.14|9
1637461780000|2021-11-21 02:29:40|23673.22|23553.22|23666.57|23546.57|23673.22|23553.22|23666.57|23546.57|10
1637461790000|2021-11-21 02:29:50|23665.74|23545.74|23665.62|23545.62|23667.05|23547.05|23664.61|23544.61|9
1637461800000|2021-11-21 02:30:00|23665.38|23545.38|23661.9|23541.9|23665.38|23545.38|23661.6|23541.6|10
1637461810000|2021-11-21 02:30:10|23661.66|23541.66|23662.56|23542.56|23662.79|23542.79|23660.8|23540.8|10
1637461820000|2021-11-21 02:30:20|23663.09|23543.09|23664.55|23544.55|23664.55|23544.55|23663.09|23543.09|10
1637461830000|2021-11-21 02:30:30|23664.4|23544.4|23663.13|23543.13|23664.91|23544.91|23663.13|23543.13|10
1637461840000|2021-11-21 02:30:40|23663.35|23543.35|23662.08|23542.08|23663.55|23543.55|23662.08|23542.08|9
1637461850000|2021-11-21 02:30:50|23661.42|23541.42|23660.52|23540.52|23662.16|23542.16|23660.45|23540.45|10
1637461860000|2021-11-21 02:31:00|23660.42|23540.42|23661.96|23541.96|23661.96|23541.96|23660.42|23540.42|9
1637461870000|2021-11-21 02:31:10|23661.04|23541.04|23659.45|23539.45|23661.4|23541.4|23659.45|23539.45|10
1637461880000|2021-11-21 02:31:20|23659.14|23539.14|23656.02|23536.02|23659.34|23539.34|23656.02|23536.02|10
1637461890000|2021-11-21 02:31:30|23656.04|23536.04|23655.53|23535.53|23656.47|23536.47|23655.53|23535.53|10
1637461900000|2021-11-21 02:31:40|23654.89|23534.89|23653.13|23533.13|23654.89|23534.89|23653.13|23533.13|10
1637461910000|2021-11-21 02:31:50|23653.01|23533.01|23649.36|23529.36|23653.01|23533.01|23648.77|23528.77|10
1637461920000|2021-11-21 02:32:00|23649.33|23529.33|23649.42|23529.42|23649.65|23529.65|23649.12|23529.12|10
1637461930000|2021-11-21 02:32:10|23648.27|23528.27|23648.58|23528.58|23649.83|23529.83|23648.27|23528.27|8
1637461940000|2021-11-21 02:32:20|23646.75|23526.75|23641.06|23521.06|23646.75|23526.75|23640.59|23520.59|10
1637461950000|2021-11-21 02:32:30|23639.8|23519.8|23626.58|23506.58|23639.8|23519.8|23626.58|23506.58|10
1637461960000|2021-11-21 02:32:40|23625.5|23505.5|23623.23|23503.23|23626.85|23506.85|23623.16|23503.16|10
1637461970000|2021-11-21 02:32:50|23622.9|23502.9|23620.26|23500.26|23623.23|23503.23|23619.93|23499.93|10
1637461980000|2021-11-21 02:33:00|23619.67|23499.67|23619.05|23499.05|23619.71|23499.71|23618.49|23498.49|9
1637461990000|2021-11-21 02:33:10|23620.39|23500.39|23621.74|23501.74|23621.74|23501.74|23620.1|23500.1|10
1637462000000|2021-11-21 02:33:20|23621.64|23501.64|23625.65|23505.65|23625.65|23505.65|23621.64|23501.64|9
1637462010000|2021-11-21 02:33:30|23627.57|23507.57|23630.2|23510.2|23630.65|23510.65|23627.57|23507.57|10
1637462020000|2021-11-21 02:33:40|23630.77|23510.77|23626.65|23506.65|23630.82|23510.82|23626.59|23506.59|10
1637462030000|2021-11-21 02:33:50|23625.38|23505.38|23622.54|23502.54|23625.38|23505.38|23622.54|23502.54|10
1637462040000|2021-11-21 02:34:00|23621.8|23501.8|23621.8|23501.8|23622.98|23502.98|23621.52|23501.52|10
1637462050000|2021-11-21 02:34:10|23621.07|23501.07|23617.82|23497.82|23621.42|23501.42|23617.82|23497.82|10
1637462060000|2021-11-21 02:34:20|23617.77|23497.77|23611.48|23491.48|23617.77|23497.77|23611.48|23491.48|10
1637462070000|2021-11-21 02:34:30|23610.85|23490.85|23605.93|23485.93|23610.85|23490.85|23605.9|23485.9|10
1637462080000|2021-11-21 02:34:40|23606.33|23486.33|23604.02|23484.02|23606.46|23486.46|23604.02|23484.02|9
1637462090000|2021-11-21 02:34:50|23603.92|23483.92|23601.11|23481.11|23604.03|23484.03|23601.11|23481.11|10
1637462100000|2021-11-21 02:35:00|23601.58|23481.58|23599.69|23479.69|23601.58|23481.58|23599.69|23479.69|10
1637462110000|2021-11-21 02:35:10|23600.13|23480.13|23601.83|23481.83|23601.83|23481.83|23600.06|23480.06|9
1637462120000|2021-11-21 02:35:20|23602.01|23482.01|23602.56|23482.56|23603.01|23483.01|23601.87|23481.87|10
1637462130000|2021-11-21 02:35:30|23602.57|23482.57|23600.5|23480.5|23603.48|23483.48|23600.5|23480.5|10
1637462140000|2021-11-21 02:35:40|23600.51|23480.51|23599.2|23479.2|23600.83|23480.83|23599.2|23479.2|9
1637462150000|2021-11-21 02:35:50|23598.88|23478.88|23596.48|23476.48|23598.88|23478.88|23596.48|23476.48|10
1637462160000|2021-11-21 02:36:00|23596.61|23476.61|23598.21|23478.21|23598.21|23478.21|23596.61|23476.61|9
1637462170000|2021-11-21 02:36:10|23598.46|23478.46|23597.79|23477.79|23598.73|23478.73|23597.2|23477.2|9
1637462180000|2021-11-21 02:36:20|23598.1|23478.1|23597.29|23477.29|23598.1|23478.1|23597.27|23477.27|10
1637462190000|2021-11-21 02:36:30|23597.11|23477.11|23599.64|23479.64|23599.78|23479.78|23596.91|23476.91|10
1637462200000|2021-11-21 02:36:40|23600.07|23480.07|23602.63|23482.63|23602.63|23482.63|23600.07|23480.07|10
1637462210000|2021-11-21 02:36:50|23604.19|23484.19|23604.53|23484.53|23605.4|23485.4|23604|23484|10
1637462220000|2021-11-21 02:37:00|23604.61|23484.61|23604.01|23484.01|23604.61|23484.61|23602.35|23482.35|10
1637462230000|2021-11-21 02:37:10|23604.38|23484.38|23604.01|23484.01|23604.44|23484.44|23604.01|23484.01|10
1637462240000|2021-11-21 02:37:20|23604.69|23484.69|23601.42|23481.42|23605.03|23485.03|23601.42|23481.42|9
1637462250000|2021-11-21 02:37:30|23601.61|23481.61|23599.75|23479.75|23601.65|23481.65|23599.75|23479.75|10
1637462260000|2021-11-21 02:37:40|23599.5|23479.5|23599.24|23479.24|23599.9|23479.9|23599.24|23479.24|10
1637462270000|2021-11-21 02:37:50|23598.82|23478.82|23596.81|23476.81|23598.82|23478.82|23596.81|23476.81|9
1637462280000|2021-11-21 02:38:00|23595.53|23475.53|23594.48|23474.48|23596.3|23476.3|23594.48|23474.48|8
1637462290000|2021-11-21 02:38:10|23594.88|23474.88|23589.32|23469.32|23594.88|23474.88|23589.32|23469.32|10
1637462300000|2021-11-21 02:38:20|23586.11|23466.11|23578.3|23458.3|23586.64|23466.64|23578.01|23458.01|10
1637462310000|2021-11-21 02:38:30|23578.76|23458.76|23575.63|23455.63|23578.76|23458.76|23575.07|23455.07|10
1637462320000|2021-11-21 02:38:40|23575.38|23455.38|23570.43|23450.43|23575.38|23455.38|23570.3|23450.3|10
1637462330000|2021-11-21 02:38:50|23569.18|23449.18|23565.23|23445.23|23569.35|23449.35|23565.23|23445.23|10
1637462340000|2021-11-21 02:39:00|23565.06|23445.06|23563.15|23443.15|23565.06|23445.06|23562.52|23442.52|10
1637462350000|2021-11-21 02:39:10|23563.87|23443.87|23561.9|23441.9|23563.9|23443.9|23561.9|23441.9|10
1637462360000|2021-11-21 02:39:20|23562.18|23442.18|23561.85|23441.85|23562.95|23442.95|23561.32|23441.32|10
1637462370000|2021-11-21 02:39:30|23561.87|23441.87|23554.62|23434.62|23561.87|23441.87|23553.88|23433.88|10
1637462380000|2021-11-21 02:39:40|23551.92|23431.92|23540.3|23420.3|23551.92|23431.92|23539.4|23419.4|10
1637462390000|2021-11-21 02:39:50|23536.66|23416.66|23533.05|23413.05|23537.1|23417.1|23532.77|23412.77|10
1637462400000|2021-11-21 02:40:00|23531.62|23411.62|23524.64|23404.64|23531.62|23411.62|23524.18|23404.18|10
1637462410000|2021-11-21 02:40:10|23525.42|23405.42|23533.3|23413.3|23533.3|23413.3|23525.42|23405.42|10
1637462420000|2021-11-21 02:40:20|23533.89|23413.89|23536.68|23416.68|23536.68|23416.68|23533.65|23413.65|10
1637462430000|2021-11-21 02:40:30|23537.73|23417.73|23539.49|23419.49|23539.54|23419.54|23537.73|23417.73|9
1637462440000|2021-11-21 02:40:40|23537.81|23417.81|23535.15|23415.15|23537.84|23417.84|23535.12|23415.12|10
1637462450000|2021-11-21 02:40:50|23534.28|23414.28|23532.34|23412.34|23534.28|23414.28|23532.24|23412.24|10
1637462460000|2021-11-21 02:41:00|23532.29|23412.29|23529.53|23409.53|23532.29|23412.29|23529|23409|10
1637462470000|2021-11-21 02:41:10|23528.24|23408.24|23527|23407|23528.99|23408.99|23527|23407|10
1637462480000|2021-11-21 02:41:20|23525.77|23405.77|23519.93|23399.93|23525.77|23405.77|23519.93|23399.93|10
1637462490000|2021-11-21 02:41:30|23518.74|23398.74|23512.43|23392.43|23518.74|23398.74|23512.4|23392.4|10
1637462500000|2021-11-21 02:41:40|23510.95|23390.95|23509.75|23389.75|23512.77|23392.77|23509.75|23389.75|9
1637462510000|2021-11-21 02:41:50|23509.52|23389.52|23513.49|23393.49|23513.49|23393.49|23509.17|23389.17|10
1637462520000|2021-11-21 02:42:00|23513.57|23393.57|23516.42|23396.42|23516.42|23396.42|23513.57|23393.57|10
1637462530000|2021-11-21 02:42:10|23516.26|23396.26|23520.67|23400.67|23520.67|23400.67|23516.26|23396.26|10
1637462540000|2021-11-21 02:42:20|23520.45|23400.45|23518.59|23398.59|23520.56|23400.56|23518.59|23398.59|9
1637462550000|2021-11-21 02:42:30|23518.52|23398.52|23517.68|23397.68|23519.83|23399.83|23517.68|23397.68|10
1637462560000|2021-11-21 02:42:40|23517.37|23397.37|23514.76|23394.76|23517.37|23397.37|23514.76|23394.76|9
1637462570000|2021-11-21 02:42:50|23513.89|23393.89|23512.53|23392.53|23514.16|23394.16|23512.53|23392.53|10
1637462580000|2021-11-21 02:43:00|23511.77|23391.77|23512.02|23392.02|23513.17|23393.17|23511.63|23391.63|10
1637462590000|2021-11-21 02:43:10|23511.38|23391.38|23517.97|23397.97|23517.97|23397.97|23511.38|23391.38|10
1637462600000|2021-11-21 02:43:20|23518.14|23398.14|23519.17|23399.17|23519.41|23399.41|23518.1|23398.1|10
1637462610000|2021-11-21 02:43:30|23519.25|23399.25|23522.21|23402.21|23522.21|23402.21|23519.25|23399.25|10
1637462620000|2021-11-21 02:43:40|23522.39|23402.39|23524.22|23404.22|23524.85|23404.85|23522.39|23402.39|10
1637462630000|2021-11-21 02:43:50|23525.31|23405.31|23524.83|23404.83|23525.61|23405.61|23524.83|23404.83|8
1637462640000|2021-11-21 02:44:00|23524.38|23404.38|23524.12|23404.12|23524.38|23404.38|23523.31|23403.31|9
1637462650000|2021-11-21 02:44:10|23523.97|23403.97|23523.66|23403.66|23524.05|23404.05|23523.66|23403.66|9
1637462660000|2021-11-21 02:44:20|23523.84|23403.84|23526.13|23406.13|23526.5|23406.5|23523.47|23403.47|9
1637462670000|2021-11-21 02:44:30|23526.37|23406.37|23525.52|23405.52|23526.71|23406.71|23525.52|23405.52|9
1637462680000|2021-11-21 02:44:40|23525.7|23405.7|23531.13|23411.13|23531.13|23411.13|23525.7|23405.7|10
1637462690000|2021-11-21 02:44:50|23530.11|23410.11|23528.94|23408.94|23530.11|23410.11|23527.73|23407.73|10
1637462700000|2021-11-21 02:45:00|23529.16|23409.16|23527.45|23407.45|23529.82|23409.82|23527.45|23407.45|10
1637462710000|2021-11-21 02:45:10|23527.55|23407.55|23527.08|23407.08|23527.96|23407.96|23527.08|23407.08|8
1637462720000|2021-11-21 02:45:20|23527.06|23407.06|23531.05|23411.05|23531.05|23411.05|23526.39|23406.39|9
1637462730000|2021-11-21 02:45:30|23531.46|23411.46|23535.42|23415.42|23535.84|23415.84|23531.46|23411.46|10
1637462740000|2021-11-21 02:45:40|23536.25|23416.25|23541.48|23421.48|23541.48|23421.48|23535.27|23415.27|10
1637462750000|2021-11-21 02:45:50|23541.46|23421.46|23546.84|23426.84|23547|23427|23541.46|23421.46|10
1637462760000|2021-11-21 02:46:00|23546.89|23426.89|23551.35|23431.35|23551.35|23431.35|23546.89|23426.89|10
1637462770000|2021-11-21 02:46:10|23550.77|23430.77|23551.63|23431.63|23552.75|23432.75|23550.77|23430.77|10
1637462780000|2021-11-21 02:46:20|23551.69|23431.69|23549.32|23429.32|23551.69|23431.69|23549.32|23429.32|9
1637462790000|2021-11-21 02:46:30|23549.01|23429.01|23551.07|23431.07|23552.01|23432.01|23549.01|23429.01|10
1637462800000|2021-11-21 02:46:40|23549.92|23429.92|23549.29|23429.29|23550.02|23430.02|23549.08|23429.08|9
1637462810000|2021-11-21 02:46:50|23549.42|23429.42|23550.54|23430.54|23550.62|23430.62|23549.31|23429.31|10
1637462820000|2021-11-21 02:47:00|23550.67|23430.67|23550.74|23430.74|23550.74|23430.74|23549.36|23429.36|9
1637462830000|2021-11-21 02:47:10|23550.57|23430.57|23553.2|23433.2|23553.45|23433.45|23550.57|23430.57|10
1637462840000|2021-11-21 02:47:20|23553.51|23433.51|23554.23|23434.23|23554.23|23434.23|23553.36|23433.36|9
1637462850000|2021-11-21 02:47:30|23554.35|23434.35|23554.61|23434.61|23554.61|23434.61|23554.21|23434.21|9
1637462860000|2021-11-21 02:47:40|23554.27|23434.27|23555.51|23435.51|23555.51|23435.51|23553.82|23433.82|9
1637462870000|2021-11-21 02:47:50|23554.13|23434.13|23555.79|23435.79|23555.79|23435.79|23553.67|23433.67|9
1637462880000|2021-11-21 02:48:00|23555.55|23435.55|23558.53|23438.53|23558.8|23438.8|23555.55|23435.55|10
1637462890000|2021-11-21 02:48:10|23558.88|23438.88|23559.65|23439.65|23560.4|23440.4|23558.13|23438.13|10
1637462900000|2021-11-21 02:48:20|23559.78|23439.78|23559.7|23439.7|23560.02|23440.02|23559.37|23439.37|10
1637462910000|2021-11-21 02:48:30|23560.04|23440.04|23560.81|23440.81|23560.81|23440.81|23560|23440|10
1637462920000|2021-11-21 02:48:40|23561.2|23441.2|23560.54|23440.54|23561.3|23441.3|23559.52|23439.52|9
1637462930000|2021-11-21 02:48:50|23559.33|23439.33|23569.2|23449.2|23570.05|23450.05|23559.33|23439.33|9
1637462940000|2021-11-21 02:49:00|23569.08|23449.08|23569.51|23449.51|23569.51|23449.51|23568.44|23448.44|10
1637462950000|2021-11-21 02:49:10|23570.88|23450.88|23571.78|23451.78|23571.97|23451.97|23570.88|23450.88|10
1637462960000|2021-11-21 02:49:20|23571.69|23451.69|23572.34|23452.34|23572.43|23452.43|23571.63|23451.63|9
1637462970000|2021-11-21 02:49:30|23573.24|23453.24|23574.75|23454.75|23575.46|23455.46|23573.24|23453.24|10
1637462980000|2021-11-21 02:49:40|23574.81|23454.81|23571.44|23451.44|23574.81|23454.81|23571.44|23451.44|10
1637462990000|2021-11-21 02:49:50|23571.51|23451.51|23574.96|23454.96|23574.96|23454.96|23571.51|23451.51|10
1637463000000|2021-11-21 02:50:00|23575.04|23455.04|23576.54|23456.54|23576.59|23456.59|23575.04|23455.04|10
1637463010000|2021-11-21 02:50:10|23576.74|23456.74|23582.7|23462.7|23582.7|23462.7|23576.74|23456.74|10
1637463020000|2021-11-21 02:50:20|23582.8|23462.8|23592.51|23472.51|23592.51|23472.51|23582.8|23462.8|10
1637463030000|2021-11-21 02:50:30|23593.96|23473.96|23595.17|23475.17|23595.17|23475.17|23593.96|23473.96|10
1637463040000|2021-11-21 02:50:40|23595.2|23475.2|23597.13|23477.13|23597.13|23477.13|23594.76|23474.76|10
1637463050000|2021-11-21 02:50:50|23596.11|23476.11|23593.95|23473.95|23596.11|23476.11|23593.95|23473.95|10
1637463060000|2021-11-21 02:51:00|23593.9|23473.9|23596.32|23476.32|23596.77|23476.77|23593.02|23473.02|10
1637463070000|2021-11-21 02:51:10|23596.44|23476.44|23596.31|23476.31|23596.71|23476.71|23596.31|23476.31|10
1637463080000|2021-11-21 02:51:20|23596.3|23476.3|23595.77|23475.77|23596.3|23476.3|23592.99|23472.99|10
1637463090000|2021-11-21 02:51:30|23595.92|23475.92|23590.11|23470.11|23596.01|23476.01|23590.11|23470.11|10
1637463100000|2021-11-21 02:51:40|23590.23|23470.23|23590.47|23470.47|23590.87|23470.87|23590.04|23470.04|10
1637463110000|2021-11-21 02:51:50|23590.52|23470.52|23591.18|23471.18|23593.43|23473.43|23590.31|23470.31|10
1637463120000|2021-11-21 02:52:00|23590.71|23470.71|23590.36|23470.36|23593.56|23473.56|23590.36|23470.36|10
1637463130000|2021-11-21 02:52:10|23590.5|23470.5|23593.23|23473.23|23593.23|23473.23|23590.5|23470.5|10
1637463140000|2021-11-21 02:52:20|23591.07|23471.07|23589.46|23469.46|23591.07|23471.07|23589.45|23469.45|10
1637463150000|2021-11-21 02:52:30|23589.42|23469.42|23589.88|23469.88|23589.88|23469.88|23589.08|23469.08|8
1637463160000|2021-11-21 02:52:40|23590.23|23470.23|23593.68|23473.68|23593.68|23473.68|23590.23|23470.23|10
1637463170000|2021-11-21 02:52:50|23593.39|23473.39|23596.37|23476.37|23596.37|23476.37|23593.39|23473.39|10
1637463180000|2021-11-21 02:53:00|23597|23477|23597.55|23477.55|23597.93|23477.93|23597|23477|9
1637463190000|2021-11-21 02:53:10|23597.76|23477.76|23596.43|23476.43|23598.84|23478.84|23596.43|23476.43|10
1637463200000|2021-11-21 02:53:20|23596.07|23476.07|23599|23479|23599.08|23479.08|23596.07|23476.07|10
1637463210000|2021-11-21 02:53:30|23599.37|23479.37|23598.61|23478.61|23599.77|23479.77|23597.81|23477.81|10
1637463220000|2021-11-21 02:53:40|23598.86|23478.86|23600.64|23480.64|23600.64|23480.64|23598.86|23478.86|8
1637463230000|2021-11-21 02:53:50|23601.1|23481.1|23601.23|23481.23|23601.87|23481.87|23600.31|23480.31|10
1637463240000|2021-11-21 02:54:00|23600.95|23480.95|23598.87|23478.87|23602.02|23482.02|23598.87|23478.87|10
1637463250000|2021-11-21 02:54:10|23598.95|23478.95|23600.71|23480.71|23600.86|23480.86|23598.47|23478.47|9
1637463260000|2021-11-21 02:54:20|23600.39|23480.39|23599.96|23479.96|23600.39|23480.39|23599.47|23479.47|9
1637463270000|2021-11-21 02:54:30|23599.4|23479.4|23600.38|23480.38|23601.63|23481.63|23599.4|23479.4|10
1637463280000|2021-11-21 02:54:40|23600.63|23480.63|23602.35|23482.35|23602.5|23482.5|23600.63|23480.63|9
1637463290000|2021-11-21 02:54:50|23602.91|23482.91|23602.83|23482.83|23602.91|23482.91|23602.06|23482.06|10
1637463300000|2021-11-21 02:55:00|23602.76|23482.76|23601.07|23481.07|23602.92|23482.92|23601.07|23481.07|9
1637463310000|2021-11-21 02:55:10|23600.59|23480.59|23592.68|23472.68|23600.59|23480.59|23592.68|23472.68|10
1637463320000|2021-11-21 02:55:20|23593.02|23473.02|23586.9|23466.9|23593.08|23473.08|23586.9|23466.9|9
1637463330000|2021-11-21 02:55:30|23586.33|23466.33|23581.39|23461.39|23586.33|23466.33|23581.39|23461.39|10
1637463340000|2021-11-21 02:55:40|23579.82|23459.82|23578.09|23458.09|23579.82|23459.82|23577.51|23457.51|10
1637463350000|2021-11-21 02:55:50|23577.1|23457.1|23581.21|23461.21|23581.27|23461.27|23576.03|23456.03|9
1637463360000|2021-11-21 02:56:00|23582.02|23462.02|23592.26|23472.26|23592.26|23472.26|23582.02|23462.02|10
1637463370000|2021-11-21 02:56:10|23591.7|23471.7|23592.34|23472.34|23592.49|23472.49|23591.55|23471.55|10
1637463380000|2021-11-21 02:56:20|23592.32|23472.32|23593|23473|23594.04|23474.04|23592.32|23472.32|10
1637463390000|2021-11-21 02:56:30|23592.83|23472.83|23593.58|23473.58|23593.58|23473.58|23592.55|23472.55|10
1637463400000|2021-11-21 02:56:40|23594.14|23474.14|23596.76|23476.76|23596.76|23476.76|23594.14|23474.14|10
1637463410000|2021-11-21 02:56:50|23597.41|23477.41|23598.45|23478.45|23598.45|23478.45|23596.35|23476.35|8
1637463420000|2021-11-21 02:57:00|23599.61|23479.61|23604.02|23484.02|23604.41|23484.41|23599.61|23479.61|10
1637463430000|2021-11-21 02:57:10|23604.16|23484.16|23611.61|23491.61|23611.61|23491.61|23604.16|23484.16|10
1637463440000|2021-11-21 02:57:20|23611.49|23491.49|23618.15|23498.15|23618.18|23498.18|23611.49|23491.49|10
1637463450000|2021-11-21 02:57:30|23618.55|23498.55|23622.64|23502.64|23622.64|23502.64|23618.18|23498.18|10
1637463460000|2021-11-21 02:57:40|23622.79|23502.79|23626.6|23506.6|23626.86|23506.86|23622.56|23502.56|10
1637463470000|2021-11-21 02:57:50|23628.41|23508.41|23632.73|23512.73|23632.73|23512.73|23628.41|23508.41|10
1637463480000|2021-11-21 02:58:00|23633.08|23513.08|23633.76|23513.76|23634.26|23514.26|23633.08|23513.08|9
1637463490000|2021-11-21 02:58:10|23634.33|23514.33|23642.52|23522.52|23642.52|23522.52|23633.88|23513.88|10
1637463500000|2021-11-21 02:58:20|23642.62|23522.62|23644.29|23524.29|23644.29|23524.29|23642.31|23522.31|10
1637463510000|2021-11-21 02:58:30|23644.62|23524.62|23647.55|23527.55|23647.66|23527.66|23644.62|23524.62|9
1637463520000|2021-11-21 02:58:40|23647.43|23527.43|23646.96|23526.96|23647.43|23527.43|23646.45|23526.45|10
1637463530000|2021-11-21 02:58:50|23647.01|23527.01|23645.21|23525.21|23647.01|23527.01|23645.21|23525.21|10
1637463540000|2021-11-21 02:59:00|23644.92|23524.92|23644.43|23524.43|23646.01|23526.01|23644.43|23524.43|10
1637463550000|2021-11-21 02:59:10|23644.38|23524.38|23645.26|23525.26|23645.36|23525.36|23643.15|23523.15|10
1637463560000|2021-11-21 02:59:20|23643.79|23523.79|23645.43|23525.43|23645.43|23525.43|23643.35|23523.35|9
1637463570000|2021-11-21 02:59:30|23644.92|23524.92|23645.87|23525.87|23645.99|23525.99|23644.83|23524.83|7
1637463580000|2021-11-21 02:59:40|23646.12|23526.12|23646.64|23526.64|23646.73|23526.73|23645.77|23525.77|9
1637463590000|2021-11-21 02:59:50|23646.69|23526.69|23648.35|23528.35|23648.35|23528.35|23646.66|23526.66|10
1637463600000|2021-11-21 03:00:00|23649.63|23529.63|23644.74|23524.74|23651.45|23531.45|23644.5|23524.5|10
1637463610000|2021-11-21 03:00:10|23644.36|23524.36|23638.31|23518.31|23644.36|23524.36|23638.26|23518.26|9
1637463620000|2021-11-21 03:00:20|23636.98|23516.98|23634.84|23514.84|23636.98|23516.98|23632.67|23512.67|10
1637463630000|2021-11-21 03:00:30|23635.33|23515.33|23639.77|23519.77|23640.11|23520.11|23634.6|23514.6|10
1637463640000|2021-11-21 03:00:40|23640.34|23520.34|23643.27|23523.27|23643.27|23523.27|23640.19|23520.19|10
1637463650000|2021-11-21 03:00:50|23643.15|23523.15|23645.2|23525.2|23645.5|23525.5|23643.15|23523.15|10
1637463660000|2021-11-21 03:01:00|23645.78|23525.78|23645.33|23525.33|23646.74|23526.74|23645.33|23525.33|10
1637463670000|2021-11-21 03:01:10|23645.85|23525.85|23644.92|23524.92|23645.85|23525.85|23643.33|23523.33|10
1637463680000|2021-11-21 03:01:20|23644.03|23524.03|23646.77|23526.77|23646.82|23526.82|23644.03|23524.03|9
1637463690000|2021-11-21 03:01:30|23646.62|23526.62|23646.06|23526.06|23646.75|23526.75|23645.9|23525.9|10
1637463700000|2021-11-21 03:01:40|23645.01|23525.01|23643.74|23523.74|23645.48|23525.48|23643.74|23523.74|10
1637463710000|2021-11-21 03:01:50|23643.05|23523.05|23639.92|23519.92|23643.66|23523.66|23639.92|23519.92|10
1637463720000|2021-11-21 03:02:00|23639.17|23519.17|23639.39|23519.39|23639.39|23519.39|23637.65|23517.65|10
1637463730000|2021-11-21 03:02:10|23639.14|23519.14|23642.59|23522.59|23642.8|23522.8|23638.77|23518.77|10
1637463740000|2021-11-21 03:02:20|23641.89|23521.89|23640.07|23520.07|23641.89|23521.89|23640.07|23520.07|7
1637463750000|2021-11-21 03:02:30|23639.79|23519.79|23632.53|23512.53|23639.79|23519.79|23632.53|23512.53|10
1637463760000|2021-11-21 03:02:40|23632.52|23512.52|23632.05|23512.05|23633.69|23513.69|23631.31|23511.31|10
1637463770000|2021-11-21 03:02:50|23631.97|23511.97|23628.19|23508.19|23631.97|23511.97|23627.99|23507.99|9
1637463780000|2021-11-21 03:03:00|23628.13|23508.13|23626.44|23506.44|23628.13|23508.13|23626.44|23506.44|10
1637463790000|2021-11-21 03:03:10|23626.09|23506.09|23626.3|23506.3|23626.7|23506.7|23626.09|23506.09|8
1637463800000|2021-11-21 03:03:20|23626.61|23506.61|23626.83|23506.83|23627.88|23507.88|23626.16|23506.16|8
1637463810000|2021-11-21 03:03:30|23626.6|23506.6|23624.48|23504.48|23626.6|23506.6|23624.25|23504.25|10
1637463820000|2021-11-21 03:03:40|23624.35|23504.35|23621.64|23501.64|23624.35|23504.35|23621.64|23501.64|10
1637463830000|2021-11-21 03:03:50|23621.93|23501.93|23622.69|23502.69|23623.25|23503.25|23621.79|23501.79|10
1637463840000|2021-11-21 03:04:00|23621.43|23501.43|23613.92|23493.92|23621.43|23501.43|23613.92|23493.92|10
1637463850000|2021-11-21 03:04:10|23612.22|23492.22|23601.57|23481.57|23612.22|23492.22|23601.57|23481.57|10
1637463860000|2021-11-21 03:04:20|23602.4|23482.4|23604.31|23484.31|23604.36|23484.36|23602.4|23482.4|9
1637463870000|2021-11-21 03:04:30|23603.63|23483.63|23603.74|23483.74|23603.74|23483.74|23601.34|23481.34|10
1637463880000|2021-11-21 03:04:40|23605.03|23485.03|23604.5|23484.5|23606.17|23486.17|23604.5|23484.5|10
1637463890000|2021-11-21 03:04:50|23604.47|23484.47|23604.44|23484.44|23605.25|23485.25|23604.34|23484.34|9
1637463900000|2021-11-21 03:05:00|23604.35|23484.35|23605.96|23485.96|23605.96|23485.96|23604.35|23484.35|9
1637463910000|2021-11-21 03:05:10|23604.69|23484.69|23605.14|23485.14|23605.7|23485.7|23604.69|23484.69|10
1637463920000|2021-11-21 03:05:20|23605.03|23485.03|23611.22|23491.22|23611.22|23491.22|23605.03|23485.03|9
1637463930000|2021-11-21 03:05:30|23611.51|23491.51|23616.35|23496.35|23616.35|23496.35|23611.51|23491.51|10
1637463940000|2021-11-21 03:05:40|23616.6|23496.6|23619.25|23499.25|23619.25|23499.25|23616.33|23496.33|10
1637463950000|2021-11-21 03:05:50|23618.97|23498.97|23619.73|23499.73|23620.97|23500.97|23618.75|23498.75|10
1637463960000|2021-11-21 03:06:00|23620.22|23500.22|23623.63|23503.63|23623.63|23503.63|23620.22|23500.22|9
1637463970000|2021-11-21 03:06:10|23624.07|23504.07|23626.2|23506.2|23626.2|23506.2|23623.91|23503.91|9
1637463980000|2021-11-21 03:06:20|23624.53|23504.53|23626.13|23506.13|23626.37|23506.37|23624.53|23504.53|9
1637463990000|2021-11-21 03:06:30|23625.61|23505.61|23620.48|23500.48|23625.61|23505.61|23620.48|23500.48|10
1637464000000|2021-11-21 03:06:40|23619.96|23499.96|23618.73|23498.73|23620.13|23500.13|23617.35|23497.35|10
1637464010000|2021-11-21 03:06:50|23618.61|23498.61|23617.52|23497.52|23620.05|23500.05|23617.52|23497.52|9
1637464020000|2021-11-21 03:07:00|23618.51|23498.51|23617.21|23497.21|23618.51|23498.51|23616.91|23496.91|10
1637464030000|2021-11-21 03:07:10|23617.44|23497.44|23619.41|23499.41|23619.41|23499.41|23617.2|23497.2|9
1637464040000|2021-11-21 03:07:20|23619.32|23499.32|23622.64|23502.64|23622.64|23502.64|23619.32|23499.32|10
1637464050000|2021-11-21 03:07:30|23622.47|23502.47|23627.61|23507.61|23627.61|23507.61|23622.45|23502.45|10
1637464060000|2021-11-21 03:07:40|23628.82|23508.82|23634.02|23514.02|23634.02|23514.02|23628.82|23508.82|9
1637464070000|2021-11-21 03:07:50|23634.01|23514.01|23638.26|23518.26|23638.26|23518.26|23633.94|23513.94|9
1637464080000|2021-11-21 03:08:00|23638.5|23518.5|23638.92|23518.92|23639.16|23519.16|23638.5|23518.5|9
1637464090000|2021-11-21 03:08:10|23639.1|23519.1|23638.39|23518.39|23639.1|23519.1|23638.05|23518.05|10
1637464100000|2021-11-21 03:08:20|23637.88|23517.88|23638.26|23518.26|23638.37|23518.37|23636.87|23516.87|10
1637464110000|2021-11-21 03:08:30|23638.21|23518.21|23638.6|23518.6|23639.18|23519.18|23638.21|23518.21|10
1637464120000|2021-11-21 03:08:40|23638.83|23518.83|23643.55|23523.55|23644.57|23524.57|23638.83|23518.83|10
1637464130000|2021-11-21 03:08:50|23644.3|23524.3|23641.25|23521.25|23644.92|23524.92|23640.39|23520.39|10
1637464140000|2021-11-21 03:09:00|23640.28|23520.28|23641.39|23521.39|23641.39|23521.39|23640.14|23520.14|9
1637464150000|2021-11-21 03:09:10|23641.17|23521.17|23639.96|23519.96|23642.29|23522.29|23639.67|23519.67|10
1637464160000|2021-11-21 03:09:20|23640.28|23520.28|23640|23520|23641.2|23521.2|23640|23520|9
1637464170000|2021-11-21 03:09:30|23640.45|23520.45|23641.19|23521.19|23641.19|23521.19|23640.45|23520.45|9
1637464180000|2021-11-21 03:09:40|23641.6|23521.6|23643.75|23523.75|23643.75|23523.75|23641.35|23521.35|10
1637464190000|2021-11-21 03:09:50|23644.38|23524.38|23645.88|23525.88|23647.31|23527.31|23643.71|23523.71|10
1637464200000|2021-11-21 03:10:00|23645.3|23525.3|23645.47|23525.47|23645.59|23525.59|23643.88|23523.88|10
1637464210000|2021-11-21 03:10:10|23646.04|23526.04|23644.39|23524.39|23646.04|23526.04|23644.39|23524.39|10
1637464220000|2021-11-21 03:10:20|23644.12|23524.12|23647.29|23527.29|23647.29|23527.29|23643.46|23523.46|10
1637464230000|2021-11-21 03:10:30|23646.95|23526.95|23649.04|23529.04|23649.04|23529.04|23646.95|23526.95|10
1637464240000|2021-11-21 03:10:40|23648.96|23528.96|23651.95|23531.95|23652.11|23532.11|23648.76|23528.76|10
1637464250000|2021-11-21 03:10:50|23652.02|23532.02|23653.97|23533.97|23654.09|23534.09|23650.58|23530.58|10
1637464260000|2021-11-21 03:11:00|23653.2|23533.2|23656.15|23536.15|23656.15|23536.15|23653.2|23533.2|10
1637464270000|2021-11-21 03:11:10|23656.42|23536.42|23658.12|23538.12|23658.61|23538.61|23656.42|23536.42|10
1637464280000|2021-11-21 03:11:20|23657.61|23537.61|23656.97|23536.97|23659.91|23539.91|23656.97|23536.97|9
1637464290000|2021-11-21 03:11:30|23656.76|23536.76|23660.51|23540.51|23660.51|23540.51|23656.76|23536.76|10
1637464300000|2021-11-21 03:11:40|23660.17|23540.17|23667.51|23547.51|23667.51|23547.51|23660.17|23540.17|10
1637464310000|2021-11-21 03:11:50|23668.56|23548.56|23677.16|23557.16|23677.19|23557.19|23668.56|23548.56|10
1637464320000|2021-11-21 03:12:00|23677.54|23557.54|23683.68|23563.68|23683.68|23563.68|23677.27|23557.27|10
1637464330000|2021-11-21 03:12:10|23683.1|23563.1|23685.13|23565.13|23685.13|23565.13|23682.92|23562.92|10
1637464340000|2021-11-21 03:12:20|23684.79|23564.79|23689.16|23569.16|23689.16|23569.16|23684.46|23564.46|10
1637464350000|2021-11-21 03:12:30|23689.36|23569.36|23689.63|23569.63|23690.58|23570.58|23688.95|23568.95|10
1637464360000|2021-11-21 03:12:40|23688.62|23568.62|23687.95|23567.95|23688.98|23568.98|23687.95|23567.95|10
1637464370000|2021-11-21 03:12:50|23688.24|23568.24|23686.36|23566.36|23689.09|23569.09|23686.13|23566.13|9
1637464380000|2021-11-21 03:13:00|23686.07|23566.07|23679.54|23559.54|23686.07|23566.07|23678.7|23558.7|10
1637464390000|2021-11-21 03:13:10|23676.98|23556.98|23671.03|23551.03|23677.55|23557.55|23671.03|23551.03|10
1637464400000|2021-11-21 03:13:20|23669.78|23549.78|23668.3|23548.3|23669.78|23549.78|23668.24|23548.24|10
1637464410000|2021-11-21 03:13:30|23667.94|23547.94|23666.56|23546.56|23667.94|23547.94|23666.49|23546.49|9
1637464420000|2021-11-21 03:13:40|23666.66|23546.66|23667.23|23547.23|23667.46|23547.46|23666.48|23546.48|10
1637464430000|2021-11-21 03:13:50|23667.03|23547.03|23672.06|23552.06|23672.06|23552.06|23667.03|23547.03|10
1637464440000|2021-11-21 03:14:00|23672.34|23552.34|23672.49|23552.49|23672.89|23552.89|23671.84|23551.84|10
1637464450000|2021-11-21 03:14:10|23672.72|23552.72|23672.67|23552.67|23672.9|23552.9|23671.69|23551.69|9
1637464460000|2021-11-21 03:14:20|23672.66|23552.66|23670.15|23550.15|23672.66|23552.66|23670.15|23550.15|10
1637464470000|2021-11-21 03:14:30|23670.02|23550.02|23668.69|23548.69|23670.16|23550.16|23668.69|23548.69|10
1637464480000|2021-11-21 03:14:40|23668.51|23548.51|23668.69|23548.69|23669.06|23549.06|23668.1|23548.1|9
1637464490000|2021-11-21 03:14:50|23667.99|23547.99|23669.12|23549.12|23669.12|23549.12|23667.99|23547.99|10
1637464500000|2021-11-21 03:15:00|23669.09|23549.09|23668.06|23548.06|23669.09|23549.09|23667.95|23547.95|10
1637464510000|2021-11-21 03:15:10|23668.07|23548.07|23668.74|23548.74|23669.15|23549.15|23668.07|23548.07|10
1637464520000|2021-11-21 03:15:20|23668.9|23548.9|23667.08|23547.08|23669.51|23549.51|23667.08|23547.08|9
1637464530000|2021-11-21 03:15:30|23663.79|23543.79|23662.22|23542.22|23664.24|23544.24|23662.22|23542.22|9
1637464540000|2021-11-21 03:15:40|23661.54|23541.54|23660.8|23540.8|23662.55|23542.55|23660.8|23540.8|9
1637464550000|2021-11-21 03:15:50|23661.26|23541.26|23663.52|23543.52|23663.52|23543.52|23660.26|23540.26|7
1637464560000|2021-11-21 03:16:00|23663.8|23543.8|23663.06|23543.06|23663.83|23543.83|23663.06|23543.06|10
1637464570000|2021-11-21 03:16:10|23661.78|23541.78|23658.17|23538.17|23661.9|23541.9|23658.17|23538.17|9
1637464580000|2021-11-21 03:16:20|23657.46|23537.46|23654.17|23534.17|23657.46|23537.46|23653.54|23533.54|10
1637464590000|2021-11-21 03:16:30|23653.71|23533.71|23651.44|23531.44|23653.71|23533.71|23651.22|23531.22|9
1637464600000|2021-11-21 03:16:40|23650.66|23530.66|23647.55|23527.55|23650.66|23530.66|23647.55|23527.55|10
1637464610000|2021-11-21 03:16:50|23647.13|23527.13|23646.46|23526.46|23647.46|23527.46|23646.46|23526.46|10
1637464620000|2021-11-21 03:17:00|23646.4|23526.4|23644.64|23524.64|23646.4|23526.4|23643.64|23523.64|9
1637464630000|2021-11-21 03:17:10|23643.59|23523.59|23647.95|23527.95|23647.95|23527.95|23643.59|23523.59|10
1637464640000|2021-11-21 03:17:20|23648.16|23528.16|23648.27|23528.27|23648.71|23528.71|23647.46|23527.46|10
1637464650000|2021-11-21 03:17:30|23648.74|23528.74|23650.2|23530.2|23650.2|23530.2|23648.18|23528.18|9
1637464660000|2021-11-21 03:17:40|23650.97|23530.97|23650.33|23530.33|23652.21|23532.21|23650.33|23530.33|10
1637464670000|2021-11-21 03:17:50|23651.48|23531.48|23650.31|23530.31|23651.48|23531.48|23649.59|23529.59|10
1637464680000|2021-11-21 03:18:00|23650.45|23530.45|23648.68|23528.68|23650.45|23530.45|23648.68|23528.68|8
1637464690000|2021-11-21 03:18:10|23648.5|23528.5|23648.96|23528.96|23649.16|23529.16|23648.2|23528.2|10
1637464700000|2021-11-21 03:18:20|23649.1|23529.1|23644.1|23524.1|23649.1|23529.1|23644.1|23524.1|10
1637464710000|2021-11-21 03:18:30|23643.41|23523.41|23644.46|23524.46|23645.07|23525.07|23643.41|23523.41|9
1637464720000|2021-11-21 03:18:40|23644.14|23524.14|23643.69|23523.69|23644.35|23524.35|23643.29|23523.29|10
1637464730000|2021-11-21 03:18:50|23643.41|23523.41|23640.97|23520.97|23643.41|23523.41|23640.97|23520.97|9
1637464740000|2021-11-21 03:19:00|23640.85|23520.85|23634.55|23514.55|23640.85|23520.85|23633.6|23513.6|10
1637464750000|2021-11-21 03:19:10|23633.4|23513.4|23630.88|23510.88|23633.49|23513.49|23630.88|23510.88|9
1637464760000|2021-11-21 03:19:20|23630.75|23510.75|23630.23|23510.23|23630.75|23510.75|23628.85|23508.85|10
1637464770000|2021-11-21 03:19:30|23630.14|23510.14|23626.78|23506.78|23630.17|23510.17|23626.78|23506.78|8
1637464780000|2021-11-21 03:19:40|23627.18|23507.18|23624.81|23504.81|23627.18|23507.18|23624.61|23504.61|9
1637464790000|2021-11-21 03:19:50|23624.65|23504.65|23625.55|23505.55|23626.57|23506.57|23624.47|23504.47|10
1637464800000|2021-11-21 03:20:00|23625.73|23505.73|23621.04|23501.04|23626.28|23506.28|23621.04|23501.04|10
1637464810000|2021-11-21 03:20:10|23620.69|23500.69|23619.54|23499.54|23620.69|23500.69|23618.11|23498.11|10
1637464820000|2021-11-21 03:20:20|23620.22|23500.22|23622.74|23502.74|23623.64|23503.64|23620.21|23500.21|9
1637464830000|2021-11-21 03:20:30|23622.06|23502.06|23627.57|23507.57|23627.57|23507.57|23622.06|23502.06|10
1637464840000|2021-11-21 03:20:40|23627.83|23507.83|23632.83|23512.83|23632.83|23512.83|23627.83|23507.83|9
1637464850000|2021-11-21 03:20:50|23633.55|23513.55|23632.68|23512.68|23634.69|23514.69|23632.39|23512.39|9
1637464860000|2021-11-21 03:21:00|23632.54|23512.54|23635.51|23515.51|23635.69|23515.69|23632.54|23512.54|9
1637464870000|2021-11-21 03:21:10|23635.58|23515.58|23635.54|23515.54|23635.92|23515.92|23635.19|23515.19|10
1637464880000|2021-11-21 03:21:20|23635.46|23515.46|23634.74|23514.74|23635.98|23515.98|23634.67|23514.67|9
1637464890000|2021-11-21 03:21:30|23634.65|23514.65|23636.79|23516.79|23636.79|23516.79|23634.65|23514.65|10
1637464900000|2021-11-21 03:21:40|23636.99|23516.99|23637.91|23517.91|23638.32|23518.32|23636.99|23516.99|10
1637464910000|2021-11-21 03:21:50|23638.7|23518.7|23638.79|23518.79|23639.17|23519.17|23637.43|23517.43|10
1637464920000|2021-11-21 03:22:00|23638.88|23518.88|23637.6|23517.6|23639.08|23519.08|23637.56|23517.56|10
1637464930000|2021-11-21 03:22:10|23638.16|23518.16|23635.99|23515.99|23638.16|23518.16|23635.91|23515.91|9
1637464940000|2021-11-21 03:22:20|23634.65|23514.65|23633.76|23513.76|23634.65|23514.65|23633.55|23513.55|9
1637464950000|2021-11-21 03:22:30|23633.9|23513.9|23633.17|23513.17|23635.13|23515.13|23633.13|23513.13|10
1637464960000|2021-11-21 03:22:40|23633.15|23513.15|23626.94|23506.94|23633.15|23513.15|23626.94|23506.94|10
1637464970000|2021-11-21 03:22:50|23626.98|23506.98|23623.05|23503.05|23626.98|23506.98|23623.05|23503.05|9
1637464980000|2021-11-21 03:23:00|23622.7|23502.7|23622.64|23502.64|23623.15|23503.15|23622.4|23502.4|10
1637464990000|2021-11-21 03:23:10|23622.85|23502.85|23622.5|23502.5|23623|23503|23622.14|23502.14|9
1637465000000|2021-11-21 03:23:20|23622.54|23502.54|23626.2|23506.2|23626.73|23506.73|23622.54|23502.54|10
1637465010000|2021-11-21 03:23:30|23626.38|23506.38|23628.93|23508.93|23628.93|23508.93|23626.38|23506.38|10
1637465020000|2021-11-21 03:23:40|23629.02|23509.02|23629.82|23509.82|23630.73|23510.73|23628.64|23508.64|10
1637465030000|2021-11-21 03:23:50|23629.85|23509.85|23628.18|23508.18|23629.85|23509.85|23628.16|23508.16|8
1637465040000|2021-11-21 03:24:00|23627.52|23507.52|23624.62|23504.62|23628.51|23508.51|23624.62|23504.62|9
1637465050000|2021-11-21 03:24:10|23624.73|23504.73|23626.91|23506.91|23626.91|23506.91|23624.08|23504.08|10
1637465060000|2021-11-21 03:24:20|23627.94|23507.94|23627.26|23507.26|23627.96|23507.96|23627.25|23507.25|9
1637465070000|2021-11-21 03:24:30|23627.28|23507.28|23626.33|23506.33|23627.57|23507.57|23626.33|23506.33|10
1637465080000|2021-11-21 03:24:40|23625.31|23505.31|23624.3|23504.3|23625.7|23505.7|23624.3|23504.3|9
1637465090000|2021-11-21 03:24:50|23625.11|23505.11|23623.87|23503.87|23625.11|23505.11|23623.68|23503.68|9
1637465100000|2021-11-21 03:25:00|23623.66|23503.66|23622.72|23502.72|23624.16|23504.16|23622.72|23502.72|9
1637465110000|2021-11-21 03:25:10|23622.37|23502.37|23622.16|23502.16|23622.37|23502.37|23621.42|23501.42|10
1637465120000|2021-11-21 03:25:20|23622.03|23502.03|23621.02|23501.02|23622.53|23502.53|23621.02|23501.02|10
1637465130000|2021-11-21 03:25:30|23620.92|23500.92|23620.38|23500.38|23621.02|23501.02|23620.37|23500.37|10
1637465140000|2021-11-21 03:25:40|23620.29|23500.29|23620.53|23500.53|23622.15|23502.15|23620.29|23500.29|8
1637465150000|2021-11-21 03:25:50|23620.42|23500.42|23616.55|23496.55|23620.42|23500.42|23616.55|23496.55|10
1637465160000|2021-11-21 03:26:00|23616.71|23496.71|23613.81|23493.81|23617.65|23497.65|23613.81|23493.81|10
1637465170000|2021-11-21 03:26:10|23614.31|23494.31|23612.47|23492.47|23614.31|23494.31|23611.58|23491.58|10
1637465180000|2021-11-21 03:26:20|23612.14|23492.14|23610.24|23490.24|23612.14|23492.14|23610.1|23490.1|10
1637465190000|2021-11-21 03:26:30|23610.2|23490.2|23609.26|23489.26|23610.36|23490.36|23609.25|23489.25|9
1637465200000|2021-11-21 03:26:40|23609.21|23489.21|23608.82|23488.82|23609.5|23489.5|23608.5|23488.5|10
1637465210000|2021-11-21 03:26:50|23609.07|23489.07|23606.7|23486.7|23609.07|23489.07|23606.7|23486.7|10
1637465220000|2021-11-21 03:27:00|23606.61|23486.61|23608.86|23488.86|23608.86|23488.86|23606.61|23486.61|10
1637465230000|2021-11-21 03:27:10|23609.22|23489.22|23615.54|23495.54|23615.64|23495.64|23609.22|23489.22|10
1637465240000|2021-11-21 03:27:20|23615.47|23495.47|23617.18|23497.18|23617.8|23497.8|23615.47|23495.47|10
1637465250000|2021-11-21 03:27:30|23617.32|23497.32|23618|23498|23618|23498|23617.3|23497.3|10
1637465260000|2021-11-21 03:27:40|23617.85|23497.85|23621.4|23501.4|23621.4|23501.4|23617.85|23497.85|10
1637465270000|2021-11-21 03:27:50|23621.54|23501.54|23623.85|23503.85|23624.16|23504.16|23621.54|23501.54|10
1637465280000|2021-11-21 03:28:00|23623.66|23503.66|23624.96|23504.96|23625.64|23505.64|23623.22|23503.22|10
1637465290000|2021-11-21 03:28:10|23625.03|23505.03|23625.34|23505.34|23625.34|23505.34|23624.55|23504.55|10
1637465300000|2021-11-21 03:28:20|23625.52|23505.52|23625.74|23505.74|23625.74|23505.74|23624.42|23504.42|10
1637465310000|2021-11-21 03:28:30|23625.77|23505.77|23627.3|23507.3|23627.51|23507.51|23625.13|23505.13|9
1637465320000|2021-11-21 03:28:40|23627.23|23507.23|23630.31|23510.31|23630.31|23510.31|23627.23|23507.23|10
1637465330000|2021-11-21 03:28:50|23630.58|23510.58|23630.49|23510.49|23631.17|23511.17|23630.43|23510.43|9
1637465340000|2021-11-21 03:29:00|23630.52|23510.52|23632.22|23512.22|23632.22|23512.22|23630.52|23510.52|10
1637465350000|2021-11-21 03:29:10|23632.27|23512.27|23632.59|23512.59|23632.92|23512.92|23630.84|23510.84|9
1637465360000|2021-11-21 03:29:20|23632.48|23512.48|23631.85|23511.85|23632.67|23512.67|23631.22|23511.22|9
1637465370000|2021-11-21 03:29:30|23631.16|23511.16|23627.11|23507.11|23631.16|23511.16|23627.11|23507.11|9
1637465380000|2021-11-21 03:29:40|23626.62|23506.62|23625.06|23505.06|23626.62|23506.62|23625.06|23505.06|8
1637465390000|2021-11-21 03:29:50|23625.74|23505.74|23621.3|23501.3|23625.74|23505.74|23621.3|23501.3|10
1637465400000|2021-11-21 03:30:00|23621.53|23501.53|23620.84|23500.84|23621.53|23501.53|23620.81|23500.81|8
1637465410000|2021-11-21 03:30:10|23621.32|23501.32|23621.48|23501.48|23621.97|23501.97|23621.32|23501.32|10
1637465420000|2021-11-21 03:30:20|23621.93|23501.93|23624.03|23504.03|23624.03|23504.03|23621.93|23501.93|10
1637465430000|2021-11-21 03:30:30|23624.26|23504.26|23626.85|23506.85|23626.85|23506.85|23624.26|23504.26|10
1637465440000|2021-11-21 03:30:40|23626.6|23506.6|23626.54|23506.54|23627.09|23507.09|23625.89|23505.89|10
1637465450000|2021-11-21 03:30:50|23626.49|23506.49|23626.22|23506.22|23627.83|23507.83|23626.17|23506.17|10
1637465460000|2021-11-21 03:31:00|23625.66|23505.66|23624.27|23504.27|23625.66|23505.66|23624.14|23504.14|8
1637465470000|2021-11-21 03:31:10|23622.49|23502.49|23622.56|23502.56|23622.56|23502.56|23621.93|23501.93|10
1637465480000|2021-11-21 03:31:20|23622.68|23502.68|23628.13|23508.13|23628.13|23508.13|23622.68|23502.68|10
1637465490000|2021-11-21 03:31:30|23628.68|23508.68|23629.33|23509.33|23630.01|23510.01|23628.68|23508.68|9
1637465500000|2021-11-21 03:31:40|23629.89|23509.89|23629.06|23509.06|23631.1|23511.1|23628.95|23508.95|10
1637465510000|2021-11-21 03:31:50|23629.43|23509.43|23627.03|23507.03|23629.43|23509.43|23627.03|23507.03|10
1637465520000|2021-11-21 03:32:00|23626.07|23506.07|23623.75|23503.75|23626.34|23506.34|23623.75|23503.75|10
1637465530000|2021-11-21 03:32:10|23623.01|23503.01|23622.02|23502.02|23623.01|23503.01|23622|23502|9
1637465540000|2021-11-21 03:32:20|23621.95|23501.95|23623.05|23503.05|23623.19|23503.19|23621.29|23501.29|9
1637465550000|2021-11-21 03:32:30|23623.06|23503.06|23625.52|23505.52|23625.83|23505.83|23623.02|23503.02|10
1637465560000|2021-11-21 03:32:40|23625.55|23505.55|23626.76|23506.76|23627.25|23507.25|23625.55|23505.55|9
1637465570000|2021-11-21 03:32:50|23626.39|23506.39|23624.56|23504.56|23627.39|23507.39|23624.56|23504.56|9
1637465580000|2021-11-21 03:33:00|23623.91|23503.91|23623.38|23503.38|23625.14|23505.14|23623.38|23503.38|9
1637465590000|2021-11-21 03:33:10|23622.8|23502.8|23619.58|23499.58|23622.8|23502.8|23619.31|23499.31|10
1637465600000|2021-11-21 03:33:20|23618.75|23498.75|23618.15|23498.15|23619.16|23499.16|23618.03|23498.03|9
1637465610000|2021-11-21 03:33:30|23615.74|23495.74|23616.12|23496.12|23616.37|23496.37|23615.41|23495.41|10
1637465620000|2021-11-21 03:33:40|23616.81|23496.81|23615.33|23495.33|23616.81|23496.81|23615.33|23495.33|10
1637465630000|2021-11-21 03:33:50|23615.28|23495.28|23616.01|23496.01|23616.15|23496.15|23614.77|23494.77|10
1637465640000|2021-11-21 03:34:00|23616.02|23496.02|23614.93|23494.93|23616.02|23496.02|23614.23|23494.23|10
1637465650000|2021-11-21 03:34:10|23615.22|23495.22|23615.69|23495.69|23615.89|23495.89|23615.22|23495.22|10
1637465660000|2021-11-21 03:34:20|23614.57|23494.57|23616.47|23496.47|23616.47|23496.47|23614.29|23494.29|10
1637465670000|2021-11-21 03:34:30|23616.71|23496.71|23618.8|23498.8|23619.29|23499.29|23616.71|23496.71|10
1637465680000|2021-11-21 03:34:40|23618.27|23498.27|23617.23|23497.23|23618.27|23498.27|23617.23|23497.23|10
1637465690000|2021-11-21 03:34:50|23617.29|23497.29|23619.36|23499.36|23619.56|23499.56|23617.27|23497.27|10
1637465700000|2021-11-21 03:35:00|23618.67|23498.67|23615.64|23495.64|23618.67|23498.67|23615.64|23495.64|10
1637465710000|2021-11-21 03:35:10|23615.71|23495.71|23615.75|23495.75|23616.34|23496.34|23615.58|23495.58|10
1637465720000|2021-11-21 03:35:20|23616.63|23496.63|23620.23|23500.23|23620.23|23500.23|23616.63|23496.63|10
1637465730000|2021-11-21 03:35:30|23620.08|23500.08|23623.65|23503.65|23623.65|23503.65|23620.08|23500.08|10
1637465740000|2021-11-21 03:35:40|23624.26|23504.26|23627.38|23507.38|23627.75|23507.75|23624.26|23504.26|10
1637465750000|2021-11-21 03:35:50|23627.5|23507.5|23625.86|23505.86|23627.58|23507.58|23625.86|23505.86|10
1637465760000|2021-11-21 03:36:00|23625.38|23505.38|23625.18|23505.18|23625.38|23505.38|23624.08|23504.08|10
1637465770000|2021-11-21 03:36:10|23624.69|23504.69|23621.46|23501.46|23625.24|23505.24|23621.46|23501.46|9
1637465780000|2021-11-21 03:36:20|23621.18|23501.18|23622.02|23502.02|23622.02|23502.02|23620.9|23500.9|10
1637465790000|2021-11-21 03:36:30|23621.42|23501.42|23616.92|23496.92|23621.42|23501.42|23616.92|23496.92|10
1637465800000|2021-11-21 03:36:40|23616.61|23496.61|23614.04|23494.04|23616.61|23496.61|23614.04|23494.04|10
1637465810000|2021-11-21 03:36:50|23613.01|23493.01|23614.66|23494.66|23614.66|23494.66|23613.01|23493.01|10
1637465820000|2021-11-21 03:37:00|23615.16|23495.16|23613.96|23493.96|23615.16|23495.16|23613.71|23493.71|10
1637465830000|2021-11-21 03:37:10|23613.77|23493.77|23612.21|23492.21|23613.77|23493.77|23612.21|23492.21|10
1637465840000|2021-11-21 03:37:20|23612.37|23492.37|23612.21|23492.21|23612.49|23492.49|23611.76|23491.76|10
1637465850000|2021-11-21 03:37:30|23612.22|23492.22|23616.98|23496.98|23617.03|23497.03|23612.22|23492.22|10
1637465860000|2021-11-21 03:37:40|23617.67|23497.67|23622.5|23502.5|23622.95|23502.95|23617.67|23497.67|10
1637465870000|2021-11-21 03:37:50|23622.2|23502.2|23621.73|23501.73|23623.59|23503.59|23621.73|23501.73|10
1637465880000|2021-11-21 03:38:00|23621.45|23501.45|23616.96|23496.96|23621.45|23501.45|23616.96|23496.96|10
1637465890000|2021-11-21 03:38:10|23616.56|23496.56|23615.99|23495.99|23616.7|23496.7|23615.92|23495.92|10
1637465900000|2021-11-21 03:38:20|23618.07|23498.07|23618.12|23498.12|23618.81|23498.81|23617.74|23497.74|10
1637465910000|2021-11-21 03:38:30|23618.18|23498.18|23617.65|23497.65|23618.58|23498.58|23617.48|23497.48|9
1637465920000|2021-11-21 03:38:40|23617.7|23497.7|23617.35|23497.35|23617.77|23497.77|23617.35|23497.35|10
1637465930000|2021-11-21 03:38:50|23617.38|23497.38|23615.25|23495.25|23617.38|23497.38|23615.25|23495.25|10
1637465940000|2021-11-21 03:39:00|23615.24|23495.24|23615.84|23495.84|23615.84|23495.84|23615.07|23495.07|10
1637465950000|2021-11-21 03:39:10|23615.98|23495.98|23617.08|23497.08|23617.58|23497.58|23615.83|23495.83|10
1637465960000|2021-11-21 03:39:20|23617.16|23497.16|23620.97|23500.97|23620.97|23500.97|23617.16|23497.16|9
1637465970000|2021-11-21 03:39:30|23622.08|23502.08|23614.05|23494.05|23622.61|23502.61|23614.05|23494.05|10
1637465980000|2021-11-21 03:39:40|23612.7|23492.7|23610.72|23490.72|23612.7|23492.7|23609.64|23489.64|10
1637465990000|2021-11-21 03:39:50|23612.76|23492.76|23613.22|23493.22|23613.94|23493.94|23612.75|23492.75|10
1637466000000|2021-11-21 03:40:00|23614.71|23494.71|23610.79|23490.79|23614.71|23494.71|23610.79|23490.79|10
1637466010000|2021-11-21 03:40:10|23609.58|23489.58|23608.71|23488.71|23609.73|23489.73|23608.71|23488.71|10
1637466020000|2021-11-21 03:40:20|23607.51|23487.51|23607.93|23487.93|23608.01|23488.01|23606.97|23486.97|10
1637466030000|2021-11-21 03:40:30|23607.84|23487.84|23607.63|23487.63|23607.84|23487.84|23606.58|23486.58|10
1637466040000|2021-11-21 03:40:40|23607.84|23487.84|23607.42|23487.42|23608.2|23488.2|23607.11|23487.11|10
1637466050000|2021-11-21 03:40:50|23607.54|23487.54|23605.98|23485.98|23607.54|23487.54|23605.98|23485.98|8
1637466060000|2021-11-21 03:41:00|23605.81|23485.81|23604.38|23484.38|23605.81|23485.81|23604.38|23484.38|9
1637466070000|2021-11-21 03:41:10|23603.96|23483.96|23599.73|23479.73|23603.96|23483.96|23599.73|23479.73|10
1637466080000|2021-11-21 03:41:20|23599.41|23479.41|23598.33|23478.33|23599.55|23479.55|23598.2|23478.2|8
1637466090000|2021-11-21 03:41:30|23598.13|23478.13|23595.27|23475.27|23598.22|23478.22|23595.27|23475.27|10
1637466100000|2021-11-21 03:41:40|23595.37|23475.37|23592.19|23472.19|23595.37|23475.37|23592.19|23472.19|10
1637466110000|2021-11-21 03:41:50|23589.7|23469.7|23585.24|23465.24|23589.7|23469.7|23585.24|23465.24|10
1637466120000|2021-11-21 03:42:00|23583.97|23463.97|23582.71|23462.71|23583.97|23463.97|23582.54|23462.54|10
1637466130000|2021-11-21 03:42:10|23582.53|23462.53|23580.25|23460.25|23582.53|23462.53|23580.06|23460.06|10
1637466140000|2021-11-21 03:42:20|23580.29|23460.29|23580.15|23460.15|23580.53|23460.53|23579.76|23459.76|10
1637466150000|2021-11-21 03:42:30|23579.92|23459.92|23578.89|23458.89|23580.05|23460.05|23578.83|23458.83|9
1637466160000|2021-11-21 03:42:40|23579.27|23459.27|23579.92|23459.92|23580.1|23460.1|23578.8|23458.8|10
1637466170000|2021-11-21 03:42:50|23579.57|23459.57|23579.99|23459.99|23580.4|23460.4|23579.47|23459.47|10
1637466180000|2021-11-21 03:43:00|23579.87|23459.87|23578.88|23458.88|23579.87|23459.87|23578.88|23458.88|10
1637466190000|2021-11-21 03:43:10|23578.81|23458.81|23577.91|23457.91|23578.81|23458.81|23577.8|23457.8|10
1637466200000|2021-11-21 03:43:20|23577.62|23457.62|23576.5|23456.5|23578.08|23458.08|23576.5|23456.5|10
1637466210000|2021-11-21 03:43:30|23575.99|23455.99|23573.36|23453.36|23576.13|23456.13|23573.36|23453.36|10
1637466220000|2021-11-21 03:43:40|23573.13|23453.13|23569.33|23449.33|23573.13|23453.13|23569.33|23449.33|10
1637466230000|2021-11-21 03:43:50|23569.23|23449.23|23571.34|23451.34|23571.34|23451.34|23569.12|23449.12|10
1637466240000|2021-11-21 03:44:00|23571.32|23451.32|23572.81|23452.81|23572.81|23452.81|23571.32|23451.32|9
1637466250000|2021-11-21 03:44:10|23572.94|23452.94|23570.6|23450.6|23573.22|23453.22|23570.6|23450.6|10
1637466260000|2021-11-21 03:44:20|23571.53|23451.53|23575.2|23455.2|23575.2|23455.2|23571.27|23451.27|10
1637466270000|2021-11-21 03:44:30|23576.39|23456.39|23576.17|23456.17|23577.86|23457.86|23576.17|23456.17|10
1637466280000|2021-11-21 03:44:40|23574.33|23454.33|23568.24|23448.24|23574.76|23454.76|23568.24|23448.24|10
1637466290000|2021-11-21 03:44:50|23566.78|23446.78|23557.38|23437.38|23566.78|23446.78|23557.38|23437.38|10
1637466300000|2021-11-21 03:45:00|23557.32|23437.32|23556.18|23436.18|23557.32|23437.32|23555.5|23435.5|10
1637466310000|2021-11-21 03:45:10|23555.68|23435.68|23555.92|23435.92|23556.7|23436.7|23555.68|23435.68|10
1637466320000|2021-11-21 03:45:20|23555.96|23435.96|23557.04|23437.04|23557.04|23437.04|23555.08|23435.08|10
1637466330000|2021-11-21 03:45:30|23557.66|23437.66|23557.06|23437.06|23558.02|23438.02|23556.78|23436.78|10
1637466340000|2021-11-21 03:45:40|23556.38|23436.38|23555.11|23435.11|23556.61|23436.61|23554.97|23434.97|10
1637466350000|2021-11-21 03:45:50|23554.72|23434.72|23557.26|23437.26|23557.26|23437.26|23554.62|23434.62|10
1637466360000|2021-11-21 03:46:00|23557.07|23437.07|23557.43|23437.43|23558.13|23438.13|23557.07|23437.07|10
1637466370000|2021-11-21 03:46:10|23557.49|23437.49|23557.67|23437.67|23558.02|23438.02|23556.94|23436.94|10
1637466380000|2021-11-21 03:46:20|23558.29|23438.29|23561.42|23441.42|23561.42|23441.42|23558.29|23438.29|10
1637466390000|2021-11-21 03:46:30|23561.97|23441.97|23564.27|23444.27|23564.27|23444.27|23561.97|23441.97|10
1637466400000|2021-11-21 03:46:40|23564.8|23444.8|23565.85|23445.85|23566.28|23446.28|23564.73|23444.73|10
1637466410000|2021-11-21 03:46:50|23566.84|23446.84|23563|23443|23567.05|23447.05|23563|23443|10
1637466420000|2021-11-21 03:47:00|23562.74|23442.74|23562.16|23442.16|23562.93|23442.93|23562.16|23442.16|10
1637466430000|2021-11-21 03:47:10|23562.14|23442.14|23562.95|23442.95|23563.34|23443.34|23562.13|23442.13|9
1637466440000|2021-11-21 03:47:20|23563.62|23443.62|23565.91|23445.91|23566.09|23446.09|23563.62|23443.62|10
1637466450000|2021-11-21 03:47:30|23566.02|23446.02|23564.26|23444.26|23566.02|23446.02|23564.26|23444.26|10
1637466460000|2021-11-21 03:47:40|23564.47|23444.47|23566.2|23446.2|23566.2|23446.2|23564.39|23444.39|9
1637466470000|2021-11-21 03:47:50|23567.4|23447.4|23564.8|23444.8|23568.03|23448.03|23564.8|23444.8|10
1637466480000|2021-11-21 03:48:00|23564.52|23444.52|23557|23437|23564.61|23444.61|23557|23437|10
1637466490000|2021-11-21 03:48:10|23556.94|23436.94|23553.71|23433.71|23556.94|23436.94|23553.63|23433.63|10
1637466500000|2021-11-21 03:48:20|23552.53|23432.53|23550.25|23430.25|23552.83|23432.83|23550.25|23430.25|9
1637466510000|2021-11-21 03:48:30|23550.1|23430.1|23549.1|23429.1|23551.81|23431.81|23548.77|23428.77|10
1637466520000|2021-11-21 03:48:40|23548.83|23428.83|23546.24|23426.24|23548.83|23428.83|23546.24|23426.24|10
1637466530000|2021-11-21 03:48:50|23546.3|23426.3|23540.43|23420.43|23546.3|23426.3|23540.43|23420.43|10
1637466540000|2021-11-21 03:49:00|23540.21|23420.21|23539.99|23419.99|23540.21|23420.21|23538.87|23418.87|10
1637466550000|2021-11-21 03:49:10|23539.85|23419.85|23539.77|23419.77|23540.9|23420.9|23539.12|23419.12|10
1637466560000|2021-11-21 03:49:20|23539.17|23419.17|23538.26|23418.26|23539.2|23419.2|23536.88|23416.88|10
1637466570000|2021-11-21 03:49:30|23538.46|23418.46|23540.93|23420.93|23540.93|23420.93|23538.46|23418.46|8
1637466580000|2021-11-21 03:49:40|23541.19|23421.19|23541.32|23421.32|23541.39|23421.39|23540.23|23420.23|9
1637466590000|2021-11-21 03:49:50|23540.99|23420.99|23539.55|23419.55|23541.03|23421.03|23539.22|23419.22|10
1637466600000|2021-11-21 03:50:00|23539.93|23419.93|23538.63|23418.63|23540.29|23420.29|23538.63|23418.63|10
1637466610000|2021-11-21 03:50:10|23536.98|23416.98|23532.59|23412.59|23537|23417|23532.59|23412.59|8
1637466620000|2021-11-21 03:50:20|23532.56|23412.56|23530.88|23410.88|23532.78|23412.78|23530.86|23410.86|10
1637466630000|2021-11-21 03:50:30|23530.42|23410.42|23529.55|23409.55|23530.51|23410.51|23529.42|23409.42|10
1637466640000|2021-11-21 03:50:40|23529.67|23409.67|23530.73|23410.73|23531.58|23411.58|23529.61|23409.61|9
1637466650000|2021-11-21 03:50:50|23530.76|23410.76|23530.74|23410.74|23532.44|23412.44|23530.33|23410.33|10
1637466660000|2021-11-21 03:51:00|23530.31|23410.31|23523.41|23403.41|23530.77|23410.77|23523.41|23403.41|10
1637466670000|2021-11-21 03:51:10|23523.63|23403.63|23513.95|23393.95|23523.63|23403.63|23513.95|23393.95|10
1637466680000|2021-11-21 03:51:20|23513.35|23393.35|23506.16|23386.16|23513.35|23393.35|23506.16|23386.16|10
1637466690000|2021-11-21 03:51:30|23506.76|23386.76|23493.53|23373.53|23506.76|23386.76|23493.53|23373.53|10
1637466700000|2021-11-21 03:51:40|23494.22|23374.22|23488.25|23368.25|23494.5|23374.5|23487.44|23367.44|9
1637466710000|2021-11-21 03:51:50|23487.42|23367.42|23487.93|23367.93|23487.93|23367.93|23485.94|23365.94|10
1637466720000|2021-11-21 03:52:00|23487.76|23367.76|23489.89|23369.89|23489.89|23369.89|23487.76|23367.76|10
1637466730000|2021-11-21 03:52:10|23489.15|23369.15|23484.97|23364.97|23489.15|23369.15|23484.97|23364.97|10
1637466740000|2021-11-21 03:52:20|23484.59|23364.59|23488.51|23368.51|23488.62|23368.62|23484.59|23364.59|10
1637466750000|2021-11-21 03:52:30|23488.92|23368.92|23488.42|23368.42|23489.83|23369.83|23488.36|23368.36|10
1637466760000|2021-11-21 03:52:40|23487.96|23367.96|23480.67|23360.67|23487.96|23367.96|23480.67|23360.67|10
1637466770000|2021-11-21 03:52:50|23480.05|23360.05|23481.35|23361.35|23481.35|23361.35|23479.96|23359.96|9
1637466780000|2021-11-21 03:53:00|23481.23|23361.23|23482.23|23362.23|23482.23|23362.23|23480.43|23360.43|10
1637466790000|2021-11-21 03:53:10|23481.61|23361.61|23482.6|23362.6|23482.6|23362.6|23481.61|23361.61|9
1637466800000|2021-11-21 03:53:20|23482.85|23362.85|23484.41|23364.41|23484.67|23364.67|23482.85|23362.85|10
1637466810000|2021-11-21 03:53:30|23484.78|23364.78|23489.57|23369.57|23489.57|23369.57|23484.78|23364.78|10
1637466820000|2021-11-21 03:53:40|23489.99|23369.99|23488.7|23368.7|23490.34|23370.34|23488.7|23368.7|9
1637466830000|2021-11-21 03:53:50|23489.23|23369.23|23492.37|23372.37|23493.46|23373.46|23489.23|23369.23|10
1637466840000|2021-11-21 03:54:00|23492.14|23372.14|23495.95|23375.95|23495.95|23375.95|23492.11|23372.11|10
1637466850000|2021-11-21 03:54:10|23494.83|23374.83|23500.45|23380.45|23500.45|23380.45|23494.83|23374.83|10
1637466860000|2021-11-21 03:54:20|23500.66|23380.66|23507.82|23387.82|23507.9|23387.9|23500.66|23380.66|10
1637466870000|2021-11-21 03:54:30|23508.28|23388.28|23509.75|23389.75|23509.75|23389.75|23508.28|23388.28|10
1637466880000|2021-11-21 03:54:40|23510.18|23390.18|23516.38|23396.38|23516.38|23396.38|23510.01|23390.01|10
1637466890000|2021-11-21 03:54:50|23516.08|23396.08|23518.33|23398.33|23518.33|23398.33|23516.08|23396.08|10
1637466900000|2021-11-21 03:55:00|23517.26|23397.26|23517.09|23397.09|23517.74|23397.74|23516.1|23396.1|10
1637466910000|2021-11-21 03:55:10|23517.48|23397.48|23517.88|23397.88|23518.42|23398.42|23517.08|23397.08|9
1637466920000|2021-11-21 03:55:20|23518.14|23398.14|23519.95|23399.95|23520.64|23400.64|23518.14|23398.14|9
1637466930000|2021-11-21 03:55:30|23519.67|23399.67|23519.37|23399.37|23520.07|23400.07|23518.99|23398.99|8
1637466940000|2021-11-21 03:55:40|23519.38|23399.38|23516.89|23396.89|23519.38|23399.38|23516.89|23396.89|9
1637466950000|2021-11-21 03:55:50|23516.91|23396.91|23513.26|23393.26|23516.91|23396.91|23513.26|23393.26|9
1637466960000|2021-11-21 03:56:00|23513.16|23393.16|23512.69|23392.69|23513.16|23393.16|23512.69|23392.69|9
1637466970000|2021-11-21 03:56:10|23512.18|23392.18|23507.22|23387.22|23512.18|23392.18|23507.22|23387.22|10
1637466980000|2021-11-21 03:56:20|23506.27|23386.27|23501.72|23381.72|23506.27|23386.27|23501.18|23381.18|9
1637466990000|2021-11-21 03:56:30|23500.91|23380.91|23500.94|23380.94|23501.19|23381.19|23499.76|23379.76|10
1637467000000|2021-11-21 03:56:40|23500.69|23380.69|23498.27|23378.27|23500.69|23380.69|23498.27|23378.27|9
1637467010000|2021-11-21 03:56:50|23497.9|23377.9|23499.24|23379.24|23499.78|23379.78|23496.94|23376.94|10
1637467020000|2021-11-21 03:57:00|23501.33|23381.33|23499.84|23379.84|23501.77|23381.77|23499.69|23379.69|10
1637467030000|2021-11-21 03:57:10|23499.83|23379.83|23498.96|23378.96|23499.83|23379.83|23498.7|23378.7|10
1637467040000|2021-11-21 03:57:20|23498.71|23378.71|23496.84|23376.84|23498.71|23378.71|23495.45|23375.45|10
1637467050000|2021-11-21 03:57:30|23496.72|23376.72|23495.95|23375.95|23496.72|23376.72|23495.95|23375.95|9
1637467060000|2021-11-21 03:57:40|23496.4|23376.4|23496.16|23376.16|23497.27|23377.27|23496.16|23376.16|10
1637467070000|2021-11-21 03:57:50|23496.39|23376.39|23497.64|23377.64|23497.69|23377.69|23496.39|23376.39|10
1637467080000|2021-11-21 03:58:00|23498.73|23378.73|23497.4|23377.4|23499.18|23379.18|23497.4|23377.4|9
1637467090000|2021-11-21 03:58:10|23495.88|23375.88|23489.29|23369.29|23495.88|23375.88|23489.29|23369.29|10
1637467100000|2021-11-21 03:58:20|23489.18|23369.18|23489.05|23369.05|23489.18|23369.18|23487.97|23367.97|9
1637467110000|2021-11-21 03:58:30|23489.21|23369.21|23488.1|23368.1|23489.31|23369.31|23487.97|23367.97|8
1637467120000|2021-11-21 03:58:40|23487.87|23367.87|23485.09|23365.09|23487.87|23367.87|23485|23365|10
1637467130000|2021-11-21 03:58:50|23485.14|23365.14|23483.71|23363.71|23485.14|23365.14|23483.66|23363.66|9
1637467140000|2021-11-21 03:59:00|23483.68|23363.68|23482.19|23362.19|23483.76|23363.76|23482.19|23362.19|9
1637467150000|2021-11-21 03:59:10|23482.55|23362.55|23482.88|23362.88|23482.88|23362.88|23482.17|23362.17|8
1637467160000|2021-11-21 03:59:20|23483.24|23363.24|23487.9|23367.9|23487.9|23367.9|23482.7|23362.7|9
1637467170000|2021-11-21 03:59:30|23488.25|23368.25|23491.06|23371.06|23491.41|23371.41|23488.25|23368.25|9
1637467180000|2021-11-21 03:59:40|23491.43|23371.43|23493.87|23373.87|23494.09|23374.09|23491.39|23371.39|10
1637467190000|2021-11-21 03:59:50|23494.2|23374.2|23497.49|23377.49|23497.49|23377.49|23494.2|23374.2|10
1637467200000|2021-11-21 04:00:00|23497.81|23377.81|23492.09|23372.09|23497.81|23377.81|23492.09|23372.09|10
1637467210000|2021-11-21 04:00:10|23491.28|23371.28|23490.87|23370.87|23491.28|23371.28|23489.28|23369.28|10
1637467220000|2021-11-21 04:00:20|23490.89|23370.89|23490.78|23370.78|23491.3|23371.3|23490.78|23370.78|9
1637467230000|2021-11-21 04:00:30|23490.65|23370.65|23489.81|23369.81|23490.65|23370.65|23488.79|23368.79|10
1637467240000|2021-11-21 04:00:40|23489.49|23369.49|23487.15|23367.15|23489.49|23369.49|23487.15|23367.15|10
1637467250000|2021-11-21 04:00:50|23486.75|23366.75|23485.15|23365.15|23486.75|23366.75|23484.73|23364.73|10
1637467260000|2021-11-21 04:01:00|23485.05|23365.05|23485.01|23365.01|23485.78|23365.78|23484.48|23364.48|10
1637467270000|2021-11-21 04:01:10|23484.98|23364.98|23484.6|23364.6|23485.75|23365.75|23484.6|23364.6|10
1637467280000|2021-11-21 04:01:20|23484.24|23364.24|23479.62|23359.62|23484.24|23364.24|23479.62|23359.62|10
1637467290000|2021-11-21 04:01:30|23479.51|23359.51|23479.71|23359.71|23480.04|23360.04|23479.43|23359.43|9
1637467300000|2021-11-21 04:01:40|23479.75|23359.75|23478.94|23358.94|23479.75|23359.75|23477.26|23357.26|10
1637467310000|2021-11-21 04:01:50|23478.87|23358.87|23480|23360|23480|23360|23478.48|23358.48|10
1637467320000|2021-11-21 04:02:00|23480.13|23360.13|23484.89|23364.89|23484.89|23364.89|23480.13|23360.13|10
1637467330000|2021-11-21 04:02:10|23484.5|23364.5|23483.58|23363.58|23484.5|23364.5|23482.2|23362.2|10
1637467340000|2021-11-21 04:02:20|23483.69|23363.69|23486.43|23366.43|23486.43|23366.43|23483.69|23363.69|10
1637467350000|2021-11-21 04:02:30|23487.08|23367.08|23488.54|23368.54|23488.54|23368.54|23487.07|23367.07|9
1637467360000|2021-11-21 04:02:40|23489.86|23369.86|23495.16|23375.16|23495.16|23375.16|23489.86|23369.86|9
1637467370000|2021-11-21 04:02:50|23495.14|23375.14|23496.49|23376.49|23496.6|23376.6|23494.36|23374.36|10
1637467380000|2021-11-21 04:03:00|23496.71|23376.71|23499.39|23379.39|23500.99|23380.99|23496.71|23376.71|10
1637467390000|2021-11-21 04:03:10|23499.87|23379.87|23501.51|23381.51|23501.51|23381.51|23499.87|23379.87|10
1637467400000|2021-11-21 04:03:20|23501.59|23381.59|23503.33|23383.33|23503.33|23383.33|23501.59|23381.59|10
1637467410000|2021-11-21 04:03:30|23503.29|23383.29|23505.21|23385.21|23505.21|23385.21|23503.29|23383.29|10
1637467420000|2021-11-21 04:03:40|23505.3|23385.3|23510.37|23390.37|23510.37|23390.37|23505.3|23385.3|10
1637467430000|2021-11-21 04:03:50|23510.75|23390.75|23514.73|23394.73|23514.73|23394.73|23510.58|23390.58|10
1637467440000|2021-11-21 04:04:00|23516|23396|23518.58|23398.58|23518.58|23398.58|23516|23396|10
1637467450000|2021-11-21 04:04:10|23519.29|23399.29|23526.65|23406.65|23526.65|23406.65|23519.29|23399.29|10
1637467460000|2021-11-21 04:04:20|23527.04|23407.04|23529.06|23409.06|23529.54|23409.54|23527.04|23407.04|10
1637467470000|2021-11-21 04:04:30|23529.12|23409.12|23533.63|23413.63|23533.63|23413.63|23529.12|23409.12|10
1637467480000|2021-11-21 04:04:40|23533.65|23413.65|23538.23|23418.23|23538.23|23418.23|23533.65|23413.65|10
1637467490000|2021-11-21 04:04:50|23538.48|23418.48|23538.9|23418.9|23540.55|23420.55|23538.37|23418.37|10
1637467500000|2021-11-21 04:05:00|23538.74|23418.74|23542.32|23422.32|23542.32|23422.32|23538.57|23418.57|9
1637467510000|2021-11-21 04:05:10|23542.64|23422.64|23543.24|23423.24|23543.83|23423.83|23542.43|23422.43|10
1637467520000|2021-11-21 04:05:20|23543.57|23423.57|23543.1|23423.1|23543.68|23423.68|23542.78|23422.78|10
1637467530000|2021-11-21 04:05:30|23543.68|23423.68|23542.7|23422.7|23543.93|23423.93|23542.46|23422.46|9
1637467540000|2021-11-21 04:05:40|23544.15|23424.15|23542.28|23422.28|23544.88|23424.88|23542.28|23422.28|10
1637467550000|2021-11-21 04:05:50|23542.07|23422.07|23544.06|23424.06|23544.35|23424.35|23542.07|23422.07|9
1637467560000|2021-11-21 04:06:00|23544.11|23424.11|23544.54|23424.54|23544.54|23424.54|23543.41|23423.41|9
1637467570000|2021-11-21 04:06:10|23544.39|23424.39|23543.23|23423.23|23544.69|23424.69|23543.23|23423.23|9
1637467580000|2021-11-21 04:06:20|23543.3|23423.3|23544.65|23424.65|23545.13|23425.13|23543.3|23423.3|7
1637467590000|2021-11-21 04:06:30|23549.8|23429.8|23549.87|23429.87|23550.28|23430.28|23549.8|23429.8|6
1637467600000|2021-11-21 04:06:40|23550.25|23430.25|23551.44|23431.44|23551.44|23431.44|23550.22|23430.22|9
1637467610000|2021-11-21 04:06:50|23551.26|23431.26|23552.94|23432.94|23553.09|23433.09|23550.41|23430.41|9
1637467620000|2021-11-21 04:07:00|23553.45|23433.45|23553.22|23433.22|23553.45|23433.45|23552.62|23432.62|9
1637467630000|2021-11-21 04:07:10|23553.38|23433.38|23554.33|23434.33|23554.33|23434.33|23553.38|23433.38|8
1637467640000|2021-11-21 04:07:20|23554.04|23434.04|23552.96|23432.96|23554.04|23434.04|23552.96|23432.96|9
1637467650000|2021-11-21 04:07:30|23552.91|23432.91|23555.27|23435.27|23555.27|23435.27|23552.6|23432.6|10
1637467660000|2021-11-21 04:07:40|23555.61|23435.61|23555.92|23435.92|23555.92|23435.92|23555.13|23435.13|10
1637467670000|2021-11-21 04:07:50|23556.39|23436.39|23560.67|23440.67|23560.67|23440.67|23555.92|23435.92|10
1637467680000|2021-11-21 04:08:00|23560.73|23440.73|23562.43|23442.43|23562.43|23442.43|23560.73|23440.73|10
1637467690000|2021-11-21 04:08:10|23563.07|23443.07|23565.83|23445.83|23565.83|23445.83|23563.07|23443.07|10
1637467700000|2021-11-21 04:08:20|23566.26|23446.26|23567.63|23447.63|23567.63|23447.63|23566.26|23446.26|8
1637467710000|2021-11-21 04:08:30|23567.89|23447.89|23569.08|23449.08|23569.31|23449.31|23567.89|23447.89|10
1637467720000|2021-11-21 04:08:40|23568.93|23448.93|23573.78|23453.78|23573.78|23453.78|23568.91|23448.91|10
1637467730000|2021-11-21 04:08:50|23574.16|23454.16|23576.84|23456.84|23578.04|23458.04|23574.16|23454.16|10
1637467740000|2021-11-21 04:09:00|23576.74|23456.74|23577.8|23457.8|23578.15|23458.15|23576.74|23456.74|9
1637467750000|2021-11-21 04:09:10|23577.67|23457.67|23579.37|23459.37|23580.36|23460.36|23577.67|23457.67|10
1637467760000|2021-11-21 04:09:20|23580.08|23460.08|23581.17|23461.17|23581.17|23461.17|23579.47|23459.47|10
1637467770000|2021-11-21 04:09:30|23584.31|23464.31|23583.45|23463.45|23584.5|23464.5|23583.45|23463.45|9
1637467780000|2021-11-21 04:09:40|23582.79|23462.79|23579.87|23459.87|23582.79|23462.79|23579.87|23459.87|10
1637467790000|2021-11-21 04:09:50|23579.61|23459.61|23581.61|23461.61|23581.61|23461.61|23579.61|23459.61|9
1637467800000|2021-11-21 04:10:00|23581.36|23461.36|23581.23|23461.23|23582.37|23462.37|23581.19|23461.19|10
1637467810000|2021-11-21 04:10:10|23580.14|23460.14|23582.56|23462.56|23582.56|23462.56|23580.14|23460.14|10
1637467820000|2021-11-21 04:10:20|23582.45|23462.45|23584.24|23464.24|23584.5|23464.5|23582.2|23462.2|9
1637467830000|2021-11-21 04:10:30|23583.24|23463.24|23586.06|23466.06|23587.04|23467.04|23583.24|23463.24|9
1637467840000|2021-11-21 04:10:40|23585.65|23465.65|23586.54|23466.54|23586.54|23466.54|23585.6|23465.6|10
1637467850000|2021-11-21 04:10:50|23586.52|23466.52|23587.66|23467.66|23587.66|23467.66|23586.22|23466.22|10
1637467860000|2021-11-21 04:11:00|23587.79|23467.79|23588.04|23468.04|23589.18|23469.18|23587.79|23467.79|10
1637467870000|2021-11-21 04:11:10|23588.31|23468.31|23589.7|23469.7|23589.7|23469.7|23588.11|23468.11|7
1637467880000|2021-11-21 04:11:20|23589.76|23469.76|23592.73|23472.73|23592.73|23472.73|23589.76|23469.76|8
1637467890000|2021-11-21 04:11:30|23591.69|23471.69|23592.4|23472.4|23592.73|23472.73|23591.51|23471.51|10
1637467900000|2021-11-21 04:11:40|23592.8|23472.8|23592.44|23472.44|23593.28|23473.28|23592.24|23472.24|10
1637467910000|2021-11-21 04:11:50|23592.17|23472.17|23594.3|23474.3|23594.3|23474.3|23592.17|23472.17|9
1637467920000|2021-11-21 04:12:00|23594.33|23474.33|23594.55|23474.55|23595.41|23475.41|23594.33|23474.33|9
1637467930000|2021-11-21 04:12:10|23594.86|23474.86|23595.44|23475.44|23595.44|23475.44|23594.36|23474.36|10
1637467940000|2021-11-21 04:12:20|23595.38|23475.38|23594.97|23474.97|23595.38|23475.38|23594.27|23474.27|8
1637467950000|2021-11-21 04:12:30|23595.08|23475.08|23596.78|23476.78|23596.78|23476.78|23595.07|23475.07|10
1637467960000|2021-11-21 04:12:40|23596.89|23476.89|23597.62|23477.62|23597.62|23477.62|23596.89|23476.89|10
1637467970000|2021-11-21 04:12:50|23597.58|23477.58|23601.64|23481.64|23601.64|23481.64|23597.58|23477.58|10
1637467980000|2021-11-21 04:13:00|23601.94|23481.94|23603.47|23483.47|23603.66|23483.66|23601.87|23481.87|6
1637467990000|2021-11-21 04:13:10|23603.59|23483.59|23605.7|23485.7|23605.7|23485.7|23603.59|23483.59|10
1637468000000|2021-11-21 04:13:20|23605.9|23485.9|23608.54|23488.54|23608.54|23488.54|23605.85|23485.85|10
1637468010000|2021-11-21 04:13:30|23608.48|23488.48|23610.72|23490.72|23610.72|23490.72|23607.82|23487.82|10
1637468020000|2021-11-21 04:13:40|23613.22|23493.22|23618.58|23498.58|23618.58|23498.58|23613.22|23493.22|10
1637468030000|2021-11-21 04:13:50|23618.07|23498.07|23614.79|23494.79|23618.07|23498.07|23614.79|23494.79|9
1637468040000|2021-11-21 04:14:00|23613.84|23493.84|23611.35|23491.35|23613.84|23493.84|23611.35|23491.35|10
1637468050000|2021-11-21 04:14:10|23610.29|23490.29|23607.78|23487.78|23610.29|23490.29|23607.78|23487.78|10
1637468060000|2021-11-21 04:14:20|23607.31|23487.31|23604.26|23484.26|23607.4|23487.4|23604.26|23484.26|10
1637468070000|2021-11-21 04:14:30|23604.24|23484.24|23601.09|23481.09|23604.24|23484.24|23601.09|23481.09|10
1637468080000|2021-11-21 04:14:40|23600.84|23480.84|23599.43|23479.43|23601.44|23481.44|23598.91|23478.91|8
1637468090000|2021-11-21 04:14:50|23598.28|23478.28|23594.18|23474.18|23598.28|23478.28|23594.18|23474.18|10
1637468100000|2021-11-21 04:15:00|23594.53|23474.53|23593.14|23473.14|23594.53|23474.53|23590.01|23470.01|9
1637468110000|2021-11-21 04:15:10|23593.56|23473.56|23590.74|23470.74|23593.62|23473.62|23590.74|23470.74|8
1637468120000|2021-11-21 04:15:20|23590.26|23470.26|23594.47|23474.47|23594.47|23474.47|23590.26|23470.26|10
1637468130000|2021-11-21 04:15:30|23594.44|23474.44|23592.66|23472.66|23595.75|23475.75|23592.66|23472.66|9
1637468140000|2021-11-21 04:15:40|23592.97|23472.97|23591.63|23471.63|23593.05|23473.05|23591.39|23471.39|10
1637468150000|2021-11-21 04:15:50|23590.7|23470.7|23591.63|23471.63|23592.3|23472.3|23590.4|23470.4|10
1637468160000|2021-11-21 04:16:00|23592.12|23472.12|23589.8|23469.8|23592.13|23472.13|23589.8|23469.8|10
1637468170000|2021-11-21 04:16:10|23590.39|23470.39|23587.77|23467.77|23590.39|23470.39|23587.77|23467.77|10
1637468180000|2021-11-21 04:16:20|23587.57|23467.57|23586.31|23466.31|23587.59|23467.59|23586.31|23466.31|10
1637468190000|2021-11-21 04:16:30|23585.79|23465.79|23584.22|23464.22|23585.79|23465.79|23583.49|23463.49|10
1637468200000|2021-11-21 04:16:40|23583.74|23463.74|23586.96|23466.96|23587.09|23467.09|23583.74|23463.74|9
1637468210000|2021-11-21 04:16:50|23587.15|23467.15|23587.34|23467.34|23587.53|23467.53|23585.19|23465.19|10
1637468220000|2021-11-21 04:17:00|23586.7|23466.7|23592.91|23472.91|23592.91|23472.91|23586.7|23466.7|10
1637468230000|2021-11-21 04:17:10|23595.03|23475.03|23601.41|23481.41|23601.41|23481.41|23594.98|23474.98|10
1637468240000|2021-11-21 04:17:20|23602.6|23482.6|23607.31|23487.31|23608.26|23488.26|23602.6|23482.6|10
1637468250000|2021-11-21 04:17:30|23607.68|23487.68|23606.14|23486.14|23607.7|23487.7|23606.14|23486.14|10
1637468260000|2021-11-21 04:17:40|23606.69|23486.69|23604.8|23484.8|23607.05|23487.05|23604.8|23484.8|10
1637468270000|2021-11-21 04:17:50|23607.02|23487.02|23606.46|23486.46|23607.02|23487.02|23604.88|23484.88|10
1637468280000|2021-11-21 04:18:00|23606.56|23486.56|23608.26|23488.26|23608.91|23488.91|23606.45|23486.45|10
1637468290000|2021-11-21 04:18:10|23607.65|23487.65|23604.71|23484.71|23607.84|23487.84|23604.71|23484.71|10
1637468300000|2021-11-21 04:18:20|23604.69|23484.69|23600.77|23480.77|23604.69|23484.69|23600.77|23480.77|9
1637468310000|2021-11-21 04:18:30|23600.23|23480.23|23598.52|23478.52|23601.2|23481.2|23598.52|23478.52|7
1637468320000|2021-11-21 04:18:40|23598.2|23478.2|23596.53|23476.53|23598.2|23478.2|23595.79|23475.79|10
1637468330000|2021-11-21 04:18:50|23596.29|23476.29|23595.52|23475.52|23596.29|23476.29|23594.24|23474.24|10
1637468340000|2021-11-21 04:19:00|23595.54|23475.54|23596|23476|23596|23476|23594.36|23474.36|10
1637468350000|2021-11-21 04:19:10|23596.21|23476.21|23596.69|23476.69|23596.78|23476.78|23595.77|23475.77|8
1637468360000|2021-11-21 04:19:20|23596.23|23476.23|23595.87|23475.87|23597.32|23477.32|23595.4|23475.4|10
1637468370000|2021-11-21 04:19:30|23595.98|23475.98|23597.82|23477.82|23598.97|23478.97|23595.98|23475.98|10
1637468380000|2021-11-21 04:19:40|23597.54|23477.54|23599.15|23479.15|23599.2|23479.2|23597.18|23477.18|10
1637468390000|2021-11-21 04:19:50|23599.28|23479.28|23597.22|23477.22|23599.67|23479.67|23597.22|23477.22|10
1637468400000|2021-11-21 04:20:00|23597.2|23477.2|23598.16|23478.16|23598.16|23478.16|23597.11|23477.11|9
1637468410000|2021-11-21 04:20:10|23598.5|23478.5|23598.83|23478.83|23599.65|23479.65|23598.26|23478.26|10
1637468420000|2021-11-21 04:20:20|23598.81|23478.81|23599.87|23479.87|23600.04|23480.04|23598.81|23478.81|9
1637468430000|2021-11-21 04:20:30|23598.9|23478.9|23600.24|23480.24|23600.5|23480.5|23598.9|23478.9|8
1637468440000|2021-11-21 04:20:40|23600.81|23480.81|23601.48|23481.48|23601.95|23481.95|23600.81|23480.81|10
1637468450000|2021-11-21 04:20:50|23601.32|23481.32|23599.66|23479.66|23601.55|23481.55|23599.66|23479.66|8
1637468460000|2021-11-21 04:21:00|23599.55|23479.55|23599.23|23479.23|23599.61|23479.61|23598.77|23478.77|10
1637468470000|2021-11-21 04:21:10|23599.39|23479.39|23602.35|23482.35|23602.35|23482.35|23599.39|23479.39|9
1637468480000|2021-11-21 04:21:20|23603.58|23483.58|23608.73|23488.73|23608.73|23488.73|23603.58|23483.58|10
1637468490000|2021-11-21 04:21:30|23608.79|23488.79|23610.52|23490.52|23611.49|23491.49|23608.79|23488.79|9
1637468500000|2021-11-21 04:21:40|23610.4|23490.4|23610.33|23490.33|23610.72|23490.72|23610.07|23490.07|10
1637468510000|2021-11-21 04:21:50|23610.43|23490.43|23613.43|23493.43|23613.43|23493.43|23610.43|23490.43|10
1637468520000|2021-11-21 04:22:00|23613.26|23493.26|23614.51|23494.51|23614.51|23494.51|23612.41|23492.41|10
1637468530000|2021-11-21 04:22:10|23616.7|23496.7|23618.37|23498.37|23618.37|23498.37|23616.35|23496.35|10
1637468540000|2021-11-21 04:22:20|23618.48|23498.48|23614.79|23494.79|23618.48|23498.48|23614.1|23494.1|10
1637468550000|2021-11-21 04:22:30|23613.31|23493.31|23614.85|23494.85|23614.85|23494.85|23612.75|23492.75|10
1637468560000|2021-11-21 04:22:40|23615.22|23495.22|23618.94|23498.94|23618.94|23498.94|23615.22|23495.22|10
1637468570000|2021-11-21 04:22:50|23618.54|23498.54|23619.98|23499.98|23620.17|23500.17|23618.54|23498.54|10
1637468580000|2021-11-21 04:23:00|23619.86|23499.86|23621|23501|23621.96|23501.96|23619.67|23499.67|10
1637468590000|2021-11-21 04:23:10|23620.84|23500.84|23617.56|23497.56|23620.84|23500.84|23617.28|23497.28|10
1637468600000|2021-11-21 04:23:20|23618.08|23498.08|23615.77|23495.77|23618.08|23498.08|23615.38|23495.38|10
1637468610000|2021-11-21 04:23:30|23616.27|23496.27|23618.13|23498.13|23618.21|23498.21|23616.27|23496.27|10
1637468620000|2021-11-21 04:23:40|23618.65|23498.65|23618.31|23498.31|23619.17|23499.17|23617.67|23497.67|10
1637468630000|2021-11-21 04:23:50|23618.18|23498.18|23617.7|23497.7|23618.92|23498.92|23617.7|23497.7|9
1637468640000|2021-11-21 04:24:00|23617.18|23497.18|23617.99|23497.99|23617.99|23497.99|23616.15|23496.15|10
1637468650000|2021-11-21 04:24:10|23618.14|23498.14|23618|23498|23619.57|23499.57|23618|23498|9
1637468660000|2021-11-21 04:24:20|23617.23|23497.23|23612.34|23492.34|23617.23|23497.23|23612.34|23492.34|9
1637468670000|2021-11-21 04:24:30|23611.79|23491.79|23610.33|23490.33|23611.79|23491.79|23610.33|23490.33|10
1637468680000|2021-11-21 04:24:40|23610.28|23490.28|23609.51|23489.51|23610.87|23490.87|23609.43|23489.43|10
1637468690000|2021-11-21 04:24:50|23609.54|23489.54|23609.28|23489.28|23609.78|23489.78|23609.07|23489.07|10
1637468700000|2021-11-21 04:25:00|23609.25|23489.25|23608.36|23488.36|23610|23490|23608.09|23488.09|9
1637468710000|2021-11-21 04:25:10|23608.13|23488.13|23608.08|23488.08|23608.42|23488.42|23606.89|23486.89|10
1637468720000|2021-11-21 04:25:20|23607.56|23487.56|23607.2|23487.2|23607.56|23487.56|23606.93|23486.93|10
1637468730000|2021-11-21 04:25:30|23606.09|23486.09|23604.12|23484.12|23606.48|23486.48|23604.01|23484.01|10
1637468740000|2021-11-21 04:25:40|23604.5|23484.5|23605.95|23485.95|23607.63|23487.63|23603.84|23483.84|10
1637468750000|2021-11-21 04:25:50|23607.56|23487.56|23604.3|23484.3|23607.56|23487.56|23603.11|23483.11|10
1637468760000|2021-11-21 04:26:00|23601.3|23481.3|23599.44|23479.44|23601.98|23481.98|23599.44|23479.44|10
1637468770000|2021-11-21 04:26:10|23599.31|23479.31|23599.39|23479.39|23600.1|23480.1|23599.31|23479.31|9
1637468780000|2021-11-21 04:26:20|23599.22|23479.22|23596.47|23476.47|23599.66|23479.66|23596.47|23476.47|10
1637468790000|2021-11-21 04:26:30|23596.65|23476.65|23597.87|23477.87|23598.17|23478.17|23596.6|23476.6|10
1637468800000|2021-11-21 04:26:40|23598.55|23478.55|23600.02|23480.02|23600.27|23480.27|23598.55|23478.55|8
1637468810000|2021-11-21 04:26:50|23599.81|23479.81|23599.09|23479.09|23599.81|23479.81|23598.35|23478.35|9
1637468820000|2021-11-21 04:27:00|23598.77|23478.77|23598.62|23478.62|23599.41|23479.41|23598.62|23478.62|10
1637468830000|2021-11-21 04:27:10|23598.85|23478.85|23600.4|23480.4|23600.87|23480.87|23598.85|23478.85|10
1637468840000|2021-11-21 04:27:20|23600.52|23480.52|23600.52|23480.52|23601.4|23481.4|23599.57|23479.57|9
1637468850000|2021-11-21 04:27:30|23600.6|23480.6|23598.73|23478.73|23600.6|23480.6|23598.3|23478.3|10
1637468860000|2021-11-21 04:27:40|23598.85|23478.85|23596.32|23476.32|23600.34|23480.34|23595.66|23475.66|10
1637468870000|2021-11-21 04:27:50|23595.93|23475.93|23585.81|23465.81|23595.93|23475.93|23585.81|23465.81|10
1637468880000|2021-11-21 04:28:00|23585.99|23465.99|23585.47|23465.47|23586.84|23466.84|23585.47|23465.47|10
1637468890000|2021-11-21 04:28:10|23583.15|23463.15|23583.5|23463.5|23584.34|23464.34|23583.15|23463.15|9
1637468900000|2021-11-21 04:28:20|23583.58|23463.58|23581.63|23461.63|23584.03|23464.03|23581.63|23461.63|10
1637468910000|2021-11-21 04:28:30|23581.61|23461.61|23577.33|23457.33|23581.61|23461.61|23577.33|23457.33|9
1637468920000|2021-11-21 04:28:40|23576.63|23456.63|23574.52|23454.52|23577.97|23457.97|23574.49|23454.49|10
1637468930000|2021-11-21 04:28:50|23573.28|23453.28|23573.81|23453.81|23573.81|23453.81|23573.28|23453.28|9
1637468940000|2021-11-21 04:29:00|23574.83|23454.83|23577.42|23457.42|23577.68|23457.68|23574.83|23454.83|9
1637468950000|2021-11-21 04:29:10|23577.21|23457.21|23579.5|23459.5|23581.27|23461.27|23577.21|23457.21|9
1637468960000|2021-11-21 04:29:20|23580.41|23460.41|23582.27|23462.27|23582.27|23462.27|23580.41|23460.41|10
1637468970000|2021-11-21 04:29:30|23582.8|23462.8|23579.37|23459.37|23582.8|23462.8|23579.37|23459.37|9
1637468980000|2021-11-21 04:29:40|23578.18|23458.18|23579.17|23459.17|23579.23|23459.23|23578|23458|10
1637468990000|2021-11-21 04:29:50|23578.96|23458.96|23576.55|23456.55|23578.98|23458.98|23576.45|23456.45|9
1637469000000|2021-11-21 04:30:00|23573.88|23453.88|23573.39|23453.39|23573.88|23453.88|23572.02|23452.02|10
1637469010000|2021-11-21 04:30:10|23572.38|23452.38|23568.51|23448.51|23572.38|23452.38|23568.51|23448.51|9
1637469020000|2021-11-21 04:30:20|23568.93|23448.93|23570.37|23450.37|23570.37|23450.37|23568.61|23448.61|10
1637469030000|2021-11-21 04:30:30|23570.19|23450.19|23574.16|23454.16|23574.16|23454.16|23568.59|23448.59|10
1637469040000|2021-11-21 04:30:40|23574.46|23454.46|23574.69|23454.69|23575.28|23455.28|23574.46|23454.46|10
1637469050000|2021-11-21 04:30:50|23574.48|23454.48|23579.51|23459.51|23579.52|23459.52|23574.48|23454.48|10
1637469060000|2021-11-21 04:31:00|23579.71|23459.71|23581.36|23461.36|23581.61|23461.61|23579.54|23459.54|9
1637469070000|2021-11-21 04:31:10|23582.18|23462.18|23584.56|23464.56|23584.56|23464.56|23581.98|23461.98|10
1637469080000|2021-11-21 04:31:20|23585.34|23465.34|23586.7|23466.7|23586.7|23466.7|23585.34|23465.34|10
1637469090000|2021-11-21 04:31:30|23586.61|23466.61|23585.6|23465.6|23587.88|23467.88|23585.6|23465.6|9
1637469100000|2021-11-21 04:31:40|23585.4|23465.4|23585.67|23465.67|23585.71|23465.71|23584.75|23464.75|9
1637469110000|2021-11-21 04:31:50|23585.62|23465.62|23585.86|23465.86|23585.86|23465.86|23584.35|23464.35|10
1637469120000|2021-11-21 04:32:00|23585.72|23465.72|23588.29|23468.29|23588.29|23468.29|23585.72|23465.72|9
1637469130000|2021-11-21 04:32:10|23587.55|23467.55|23588.01|23468.01|23589.68|23469.68|23587.55|23467.55|10
1637469140000|2021-11-21 04:32:20|23588.2|23468.2|23586.89|23466.89|23588.2|23468.2|23586.01|23466.01|10
1637469150000|2021-11-21 04:32:30|23586.76|23466.76|23587.77|23467.77|23588.24|23468.24|23586.76|23466.76|9
1637469160000|2021-11-21 04:32:40|23587.04|23467.04|23586.88|23466.88|23587.41|23467.41|23586.74|23466.74|9
1637469170000|2021-11-21 04:32:50|23586.77|23466.77|23587.03|23467.03|23587.46|23467.46|23586.44|23466.44|10
1637469180000|2021-11-21 04:33:00|23586.65|23466.65|23585.56|23465.56|23586.65|23466.65|23585.3|23465.3|10
1637469190000|2021-11-21 04:33:10|23585.08|23465.08|23581.86|23461.86|23585.08|23465.08|23581.75|23461.75|9
1637469200000|2021-11-21 04:33:20|23581.61|23461.61|23581.82|23461.82|23582.15|23462.15|23581.37|23461.37|9
1637469210000|2021-11-21 04:33:30|23580.49|23460.49|23578|23458|23580.49|23460.49|23578|23458|10
1637469220000|2021-11-21 04:33:40|23578.21|23458.21|23575.39|23455.39|23578.21|23458.21|23574.53|23454.53|10
1637469230000|2021-11-21 04:33:50|23574.35|23454.35|23572.02|23452.02|23574.35|23454.35|23572.02|23452.02|10
1637469240000|2021-11-21 04:34:00|23572.31|23452.31|23568.67|23448.67|23572.31|23452.31|23568.63|23448.63|9
1637469250000|2021-11-21 04:34:10|23568.9|23448.9|23565.77|23445.77|23568.9|23448.9|23565.74|23445.74|10
1637469260000|2021-11-21 04:34:20|23565.79|23445.79|23562.11|23442.11|23565.79|23445.79|23562.11|23442.11|10
1637469270000|2021-11-21 04:34:30|23561.88|23441.88|23561.83|23441.83|23563.52|23443.52|23561.61|23441.61|10
1637469280000|2021-11-21 04:34:40|23562.66|23442.66|23563.88|23443.88|23564.44|23444.44|23562.66|23442.66|10
1637469290000|2021-11-21 04:34:50|23563.23|23443.23|23565.84|23445.84|23565.84|23445.84|23563.23|23443.23|8
1637469300000|2021-11-21 04:35:00|23566.81|23446.81|23566.4|23446.4|23567.11|23447.11|23566.39|23446.39|10
1637469310000|2021-11-21 04:35:10|23566.73|23446.73|23564.08|23444.08|23567|23447|23563.35|23443.35|10
1637469320000|2021-11-21 04:35:20|23565|23445|23563.39|23443.39|23565|23445|23563.38|23443.38|10
1637469330000|2021-11-21 04:35:30|23563.41|23443.41|23561.78|23441.78|23563.41|23443.41|23561.45|23441.45|10
1637469340000|2021-11-21 04:35:40|23559.62|23439.62|23559.4|23439.4|23560.69|23440.69|23559.4|23439.4|10
1637469350000|2021-11-21 04:35:50|23559.22|23439.22|23557.86|23437.86|23559.22|23439.22|23557.37|23437.37|8
1637469360000|2021-11-21 04:36:00|23558.18|23438.18|23556.52|23436.52|23558.18|23438.18|23556.07|23436.07|10
1637469370000|2021-11-21 04:36:10|23556.53|23436.53|23555.64|23435.64|23556.78|23436.78|23555.64|23435.64|10
1637469380000|2021-11-21 04:36:20|23555.92|23435.92|23555.28|23435.28|23555.92|23435.92|23554.39|23434.39|9
1637469390000|2021-11-21 04:36:30|23555.22|23435.22|23555.19|23435.19|23556.31|23436.31|23554.77|23434.77|10
1637469400000|2021-11-21 04:36:40|23555.37|23435.37|23555.13|23435.13|23555.65|23435.65|23555.13|23435.13|7
1637469410000|2021-11-21 04:36:50|23555.02|23435.02|23552.29|23432.29|23555.02|23435.02|23552.27|23432.27|10
1637469420000|2021-11-21 04:37:00|23551.79|23431.79|23551.09|23431.09|23551.79|23431.79|23549.95|23429.95|9
1637469430000|2021-11-21 04:37:10|23550.14|23430.14|23545.52|23425.52|23550.14|23430.14|23545.52|23425.52|10
1637469440000|2021-11-21 04:37:20|23545.44|23425.44|23539.58|23419.58|23545.44|23425.44|23539.58|23419.58|10
1637469450000|2021-11-21 04:37:30|23537.61|23417.61|23532.46|23412.46|23537.61|23417.61|23532.46|23412.46|10
1637469460000|2021-11-21 04:37:40|23532.14|23412.14|23529.56|23409.56|23532.22|23412.22|23529.56|23409.56|10
1637469470000|2021-11-21 04:37:50|23529.6|23409.6|23525.74|23405.74|23529.6|23409.6|23525.74|23405.74|10
1637469480000|2021-11-21 04:38:00|23524.33|23404.33|23525.84|23405.84|23525.84|23405.84|23524.03|23404.03|9
1637469490000|2021-11-21 04:38:10|23526.67|23406.67|23526.69|23406.69|23527.3|23407.3|23526.25|23406.25|10
1637469500000|2021-11-21 04:38:20|23526.21|23406.21|23520.38|23400.38|23526.21|23406.21|23520.38|23400.38|10
1637469510000|2021-11-21 04:38:30|23520.32|23400.32|23522.99|23402.99|23522.99|23402.99|23520.32|23400.32|10
1637469520000|2021-11-21 04:38:40|23522.3|23402.3|23522.9|23402.9|23523.09|23403.09|23521.76|23401.76|10
1637469530000|2021-11-21 04:38:50|23520.88|23400.88|23513.73|23393.73|23520.88|23400.88|23513.73|23393.73|9
1637469540000|2021-11-21 04:39:00|23513.74|23393.74|23510.16|23390.16|23515.07|23395.07|23510.16|23390.16|10
1637469550000|2021-11-21 04:39:10|23509.94|23389.94|23509.51|23389.51|23511.34|23391.34|23509.07|23389.07|9
1637469560000|2021-11-21 04:39:20|23509.05|23389.05|23508.83|23388.83|23509.05|23389.05|23507.6|23387.6|10
1637469570000|2021-11-21 04:39:30|23509.43|23389.43|23516.31|23396.31|23516.31|23396.31|23509.43|23389.43|10
1637469580000|2021-11-21 04:39:40|23516.48|23396.48|23524.12|23404.12|23524.12|23404.12|23516.48|23396.48|10
1637469590000|2021-11-21 04:39:50|23522.73|23402.73|23524.22|23404.22|23524.37|23404.37|23522.73|23402.73|9
1637469600000|2021-11-21 04:40:00|23524.72|23404.72|23523.68|23403.68|23524.72|23404.72|23523.68|23403.68|8
1637469610000|2021-11-21 04:40:10|23523.79|23403.79|23524.85|23404.85|23525.36|23405.36|23523.69|23403.69|10
1637469620000|2021-11-21 04:40:20|23524.69|23404.69|23522.92|23402.92|23524.69|23404.69|23522.92|23402.92|9
1637469630000|2021-11-21 04:40:30|23521.64|23401.64|23515.36|23395.36|23521.65|23401.65|23514.51|23394.51|10
1637469640000|2021-11-21 04:40:40|23514.95|23394.95|23514.47|23394.47|23514.95|23394.95|23514.29|23394.29|10
1637469650000|2021-11-21 04:40:50|23514.58|23394.58|23512.42|23392.42|23515.06|23395.06|23512.1|23392.1|10
1637469660000|2021-11-21 04:41:00|23512.97|23392.97|23511.24|23391.24|23512.97|23392.97|23511|23391|9
1637469670000|2021-11-21 04:41:10|23510.78|23390.78|23509.31|23389.31|23511.17|23391.17|23509.31|23389.31|10
1637469680000|2021-11-21 04:41:20|23509.19|23389.19|23504.9|23384.9|23509.34|23389.34|23503.54|23383.54|10
1637469690000|2021-11-21 04:41:30|23502.64|23382.64|23499.04|23379.04|23502.64|23382.64|23499.04|23379.04|9
1637469700000|2021-11-21 04:41:40|23498.45|23378.45|23499.58|23379.58|23500.08|23380.08|23498.45|23378.45|10
1637469710000|2021-11-21 04:41:50|23498.96|23378.96|23498.74|23378.74|23499.45|23379.45|23498.74|23378.74|9
1637469720000|2021-11-21 04:42:00|23498.77|23378.77|23498.78|23378.78|23499.38|23379.38|23498.54|23378.54|9
1637469730000|2021-11-21 04:42:10|23499.12|23379.12|23500.16|23380.16|23500.16|23380.16|23499.12|23379.12|10
1637469740000|2021-11-21 04:42:20|23500.2|23380.2|23499.36|23379.36|23500.2|23380.2|23499.08|23379.08|10
1637469750000|2021-11-21 04:42:30|23498.3|23378.3|23496.3|23376.3|23498.33|23378.33|23496.3|23376.3|10
1637469760000|2021-11-21 04:42:40|23496.2|23376.2|23496.96|23376.96|23496.96|23376.96|23495.12|23375.12|10
1637469770000|2021-11-21 04:42:50|23496.71|23376.71|23499.29|23379.29|23499.29|23379.29|23496.71|23376.71|8
1637469780000|2021-11-21 04:43:00|23499.14|23379.14|23500.33|23380.33|23500.33|23380.33|23499.14|23379.14|10
1637469790000|2021-11-21 04:43:10|23500.21|23380.21|23497.97|23377.97|23500.73|23380.73|23497.92|23377.92|10
1637469800000|2021-11-21 04:43:20|23497.92|23377.92|23499.64|23379.64|23499.81|23379.81|23497.92|23377.92|10
1637469810000|2021-11-21 04:43:30|23499.74|23379.74|23502.04|23382.04|23502.17|23382.17|23499.74|23379.74|10
1637469820000|2021-11-21 04:43:40|23501.72|23381.72|23505.57|23385.57|23505.57|23385.57|23501.72|23381.72|10
1637469830000|2021-11-21 04:43:50|23505.55|23385.55|23508.77|23388.77|23508.77|23388.77|23505.55|23385.55|10
1637469840000|2021-11-21 04:44:00|23508.44|23388.44|23510.74|23390.74|23510.74|23390.74|23507.37|23387.37|10
1637469850000|2021-11-21 04:44:10|23510.42|23390.42|23510.07|23390.07|23511.72|23391.72|23509.35|23389.35|10
1637469860000|2021-11-21 04:44:20|23509.98|23389.98|23510.08|23390.08|23510.08|23390.08|23508.61|23388.61|9
1637469870000|2021-11-21 04:44:30|23510.09|23390.09|23515.77|23395.77|23515.77|23395.77|23510.09|23390.09|9
1637469880000|2021-11-21 04:44:40|23515.99|23395.99|23518.45|23398.45|23518.57|23398.57|23515.99|23395.99|10
1637469890000|2021-11-21 04:44:50|23519.28|23399.28|23518.77|23398.77|23520.38|23400.38|23518.77|23398.77|10
1637469900000|2021-11-21 04:45:00|23519.27|23399.27|23520.84|23400.84|23520.84|23400.84|23518.89|23398.89|10
1637469910000|2021-11-21 04:45:10|23520.81|23400.81|23519.71|23399.71|23520.81|23400.81|23519.42|23399.42|8
1637469920000|2021-11-21 04:45:20|23519.5|23399.5|23519.08|23399.08|23521.15|23401.15|23518.66|23398.66|8
1637469930000|2021-11-21 04:45:30|23517.61|23397.61|23515.16|23395.16|23517.61|23397.61|23515.16|23395.16|10
1637469940000|2021-11-21 04:45:40|23515.01|23395.01|23513.59|23393.59|23515.01|23395.01|23512.69|23392.69|9
1637469950000|2021-11-21 04:45:50|23513.03|23393.03|23512.47|23392.47|23513.25|23393.25|23511.03|23391.03|9
1637469960000|2021-11-21 04:46:00|23512.87|23392.87|23510.27|23390.27|23513.48|23393.48|23510.18|23390.18|8
1637469970000|2021-11-21 04:46:10|23510.35|23390.35|23511.07|23391.07|23511.43|23391.43|23510.35|23390.35|10
1637469980000|2021-11-21 04:46:20|23511.54|23391.54|23511.35|23391.35|23512.41|23392.41|23510.81|23390.81|10
1637469990000|2021-11-21 04:46:30|23511.39|23391.39|23510.33|23390.33|23512.8|23392.8|23510.32|23390.32|8
1637470000000|2021-11-21 04:46:40|23509.02|23389.02|23510.04|23390.04|23510.49|23390.49|23508.47|23388.47|9
1637470010000|2021-11-21 04:46:50|23509.93|23389.93|23508.55|23388.55|23510.09|23390.09|23508.55|23388.55|9
1637470020000|2021-11-21 04:47:00|23508.46|23388.46|23505.68|23385.68|23508.59|23388.59|23505.68|23385.68|9
1637470030000|2021-11-21 04:47:10|23505.44|23385.44|23502.24|23382.24|23505.44|23385.44|23502.24|23382.24|8
1637470040000|2021-11-21 04:47:20|23502.1|23382.1|23501.47|23381.47|23502.21|23382.21|23501.13|23381.13|10
1637470050000|2021-11-21 04:47:30|23501.78|23381.78|23501.49|23381.49|23501.78|23381.78|23500.79|23380.79|9
1637470060000|2021-11-21 04:47:40|23501.35|23381.35|23500.82|23380.82|23501.35|23381.35|23500.48|23380.48|10
1637470070000|2021-11-21 04:47:50|23501.55|23381.55|23501.47|23381.47|23502.53|23382.53|23501.47|23381.47|10
1637470080000|2021-11-21 04:48:00|23501.46|23381.46|23500.65|23380.65|23501.46|23381.46|23500.59|23380.59|10
1637470090000|2021-11-21 04:48:10|23499.42|23379.42|23496.04|23376.04|23499.42|23379.42|23496.01|23376.01|10
1637470100000|2021-11-21 04:48:20|23496.28|23376.28|23495.97|23375.97|23496.46|23376.46|23495.77|23375.77|9
1637470110000|2021-11-21 04:48:30|23495.37|23375.37|23495.4|23375.4|23495.79|23375.79|23494.87|23374.87|9
1637470120000|2021-11-21 04:48:40|23494.97|23374.97|23494.65|23374.65|23495.32|23375.32|23493.82|23373.82|10
1637470130000|2021-11-21 04:48:50|23494.73|23374.73|23496.13|23376.13|23496.13|23376.13|23494.73|23374.73|10
1637470140000|2021-11-21 04:49:00|23496.25|23376.25|23496.84|23376.84|23496.89|23376.89|23496.15|23376.15|10
1637470150000|2021-11-21 04:49:10|23495.81|23375.81|23496.69|23376.69|23496.69|23376.69|23495.8|23375.8|10
1637470160000|2021-11-21 04:49:20|23496.83|23376.83|23497.17|23377.17|23497.81|23377.81|23496.77|23376.77|10
1637470170000|2021-11-21 04:49:30|23497.76|23377.76|23497.28|23377.28|23497.76|23377.76|23497.23|23377.23|10
1637470180000|2021-11-21 04:49:40|23496.96|23376.96|23495.73|23375.73|23497.04|23377.04|23495.66|23375.66|10
1637470190000|2021-11-21 04:49:50|23495.36|23375.36|23495.57|23375.57|23495.63|23375.63|23494.71|23374.71|9
1637470200000|2021-11-21 04:50:00|23494.85|23374.85|23493.33|23373.33|23494.85|23374.85|23493.33|23373.33|10
1637470210000|2021-11-21 04:50:10|23493.23|23373.23|23493.67|23373.67|23493.67|23373.67|23493.18|23373.18|9
1637470220000|2021-11-21 04:50:20|23493.63|23373.63|23488.4|23368.4|23493.63|23373.63|23488.4|23368.4|10
1637470230000|2021-11-21 04:50:30|23487.68|23367.68|23486.15|23366.15|23487.68|23367.68|23485.67|23365.67|8
1637470240000|2021-11-21 04:50:40|23486.07|23366.07|23485.52|23365.52|23486.07|23366.07|23484.99|23364.99|10
1637470250000|2021-11-21 04:50:50|23485.47|23365.47|23485.13|23365.13|23485.47|23365.47|23484.6|23364.6|10
1637470260000|2021-11-21 04:51:00|23485.01|23365.01|23487.41|23367.41|23487.41|23367.41|23484.95|23364.95|10
1637470270000|2021-11-21 04:51:10|23487.59|23367.59|23488.29|23368.29|23488.51|23368.51|23487.59|23367.59|9
1637470280000|2021-11-21 04:51:20|23488.61|23368.61|23489.14|23369.14|23489.66|23369.66|23488.61|23368.61|9
1637470290000|2021-11-21 04:51:30|23488.9|23368.9|23489.57|23369.57|23489.57|23369.57|23488.72|23368.72|10
1637470300000|2021-11-21 04:51:40|23489.54|23369.54|23486.66|23366.66|23489.54|23369.54|23486.5|23366.5|10
1637470310000|2021-11-21 04:51:50|23486.8|23366.8|23486.26|23366.26|23486.8|23366.8|23485.96|23365.96|9
1637470320000|2021-11-21 04:52:00|23486.16|23366.16|23482.26|23362.26|23486.16|23366.16|23482.26|23362.26|10
1637470330000|2021-11-21 04:52:10|23481.43|23361.43|23476.87|23356.87|23481.43|23361.43|23476.87|23356.87|10
1637470340000|2021-11-21 04:52:20|23476.97|23356.97|23474.46|23354.46|23476.97|23356.97|23474.46|23354.46|10
1637470350000|2021-11-21 04:52:30|23474.86|23354.86|23471.99|23351.99|23475.56|23355.56|23471.99|23351.99|10
1637470360000|2021-11-21 04:52:40|23471.21|23351.21|23468.35|23348.35|23471.21|23351.21|23468.35|23348.35|10
1637470370000|2021-11-21 04:52:50|23467.78|23347.78|23464.42|23344.42|23468.12|23348.12|23464.34|23344.34|10
1637470380000|2021-11-21 04:53:00|23464.08|23344.08|23464.28|23344.28|23464.28|23344.28|23463.88|23343.88|10
1637470390000|2021-11-21 04:53:10|23463.37|23343.37|23462.15|23342.15|23463.37|23343.37|23462.15|23342.15|10
1637470400000|2021-11-21 04:53:20|23462.39|23342.39|23465.7|23345.7|23465.7|23345.7|23462.39|23342.39|9
1637470410000|2021-11-21 04:53:30|23465.88|23345.88|23467.36|23347.36|23467.55|23347.55|23465.88|23345.88|10
1637470420000|2021-11-21 04:53:40|23467.57|23347.57|23469.87|23349.87|23469.87|23349.87|23467.32|23347.32|10
1637470430000|2021-11-21 04:53:50|23470.06|23350.06|23469.98|23349.98|23471.31|23351.31|23469.95|23349.95|10
1637470440000|2021-11-21 04:54:00|23470.91|23350.91|23470.14|23350.14|23470.91|23350.91|23469.48|23349.48|10
1637470450000|2021-11-21 04:54:10|23470.13|23350.13|23469.63|23349.63|23470.34|23350.34|23469.03|23349.03|10
1637470460000|2021-11-21 04:54:20|23470.12|23350.12|23475.5|23355.5|23475.5|23355.5|23470.11|23350.11|10
1637470470000|2021-11-21 04:54:30|23475.86|23355.86|23475.87|23355.87|23476.08|23356.08|23474.5|23354.5|9
1637470480000|2021-11-21 04:54:40|23475.68|23355.68|23474.81|23354.81|23475.89|23355.89|23473.98|23353.98|10
1637470490000|2021-11-21 04:54:50|23474.57|23354.57|23473.42|23353.42|23474.57|23354.57|23473.31|23353.31|10
1637470500000|2021-11-21 04:55:00|23473.25|23353.25|23473.53|23353.53|23473.53|23353.53|23472.44|23352.44|8
1637470510000|2021-11-21 04:55:10|23473.61|23353.61|23475.64|23355.64|23475.64|23355.64|23473.61|23353.61|9
1637470520000|2021-11-21 04:55:20|23476.09|23356.09|23474.72|23354.72|23477.64|23357.64|23474.63|23354.63|10
1637470530000|2021-11-21 04:55:30|23474.99|23354.99|23471.79|23351.79|23474.99|23354.99|23471.71|23351.71|8
1637470540000|2021-11-21 04:55:40|23471.61|23351.61|23473.6|23353.6|23473.6|23353.6|23471.61|23351.61|8
1637470550000|2021-11-21 04:55:50|23471.78|23351.78|23468.92|23348.92|23471.78|23351.78|23468.68|23348.68|9
1637470560000|2021-11-21 04:56:00|23469.12|23349.12|23468.27|23348.27|23469.12|23349.12|23466.24|23346.24|10
1637470570000|2021-11-21 04:56:10|23469.06|23349.06|23469.25|23349.25|23469.3|23349.3|23468.63|23348.63|10
1637470580000|2021-11-21 04:56:20|23468.87|23348.87|23468.7|23348.7|23469|23349|23468.07|23348.07|10
1637470590000|2021-11-21 04:56:30|23469.08|23349.08|23473.68|23353.68|23473.68|23353.68|23469.08|23349.08|10
1637470600000|2021-11-21 04:56:40|23473.97|23353.97|23474.46|23354.46|23474.46|23354.46|23473.66|23353.66|9
1637470610000|2021-11-21 04:56:50|23476.15|23356.15|23475.62|23355.62|23476.24|23356.24|23475.62|23355.62|10
1637470620000|2021-11-21 04:57:00|23475.46|23355.46|23474.24|23354.24|23475.86|23355.86|23473.74|23353.74|9
1637470630000|2021-11-21 04:57:10|23474.27|23354.27|23474|23354|23474.54|23354.54|23473.8|23353.8|10
1637470640000|2021-11-21 04:57:20|23474.04|23354.04|23471.02|23351.02|23474.04|23354.04|23471.02|23351.02|8
1637470650000|2021-11-21 04:57:30|23470.83|23350.83|23471.16|23351.16|23471.27|23351.27|23470.83|23350.83|10
1637470660000|2021-11-21 04:57:40|23471.13|23351.13|23471.07|23351.07|23471.45|23351.45|23470.92|23350.92|8
1637470670000|2021-11-21 04:57:50|23470.78|23350.78|23470.96|23350.96|23470.96|23350.96|23470.41|23350.41|10
1637470680000|2021-11-21 04:58:00|23470.82|23350.82|23470.76|23350.76|23471.99|23351.99|23470.62|23350.62|10
1637470690000|2021-11-21 04:58:10|23470.93|23350.93|23470.88|23350.88|23470.96|23350.96|23470.82|23350.82|8
1637470700000|2021-11-21 04:58:20|23470.91|23350.91|23471.22|23351.22|23471.22|23351.22|23470.52|23350.52|10
1637470710000|2021-11-21 04:58:30|23471.24|23351.24|23473.02|23353.02|23473.25|23353.25|23470.79|23350.79|10
1637470720000|2021-11-21 04:58:40|23472.67|23352.67|23473.1|23353.1|23473.1|23353.1|23472.62|23352.62|10
1637470730000|2021-11-21 04:58:50|23473.04|23353.04|23471.35|23351.35|23473.04|23353.04|23471.35|23351.35|9
1637470740000|2021-11-21 04:59:00|23470.74|23350.74|23471.27|23351.27|23471.97|23351.97|23470.74|23350.74|9
1637470750000|2021-11-21 04:59:10|23471.59|23351.59|23471.97|23351.97|23472.28|23352.28|23471.01|23351.01|10
1637470760000|2021-11-21 04:59:20|23472.18|23352.18|23474.23|23354.23|23474.23|23354.23|23472.18|23352.18|10
1637470770000|2021-11-21 04:59:30|23473.82|23353.82|23473.79|23353.79|23474.08|23354.08|23473.58|23353.58|10
1637470780000|2021-11-21 04:59:40|23473.72|23353.72|23473.62|23353.62|23473.72|23353.72|23473.19|23353.19|10
1637470790000|2021-11-21 04:59:50|23473.59|23353.59|23472.47|23352.47|23473.91|23353.91|23472.47|23352.47|9
1637470800000|2021-11-21 05:00:00|23472.52|23352.52|23470.62|23350.62|23472.52|23352.52|23470.41|23350.41|9
1637470810000|2021-11-21 05:00:10|23470.54|23350.54|23468.34|23348.34|23470.62|23350.62|23468.33|23348.33|9
1637470820000|2021-11-21 05:00:20|23468.41|23348.41|23467.33|23347.33|23468.68|23348.68|23467.33|23347.33|9
1637470830000|2021-11-21 05:00:30|23467.8|23347.8|23464.52|23344.52|23467.8|23347.8|23464.52|23344.52|10
1637470840000|2021-11-21 05:00:40|23464.26|23344.26|23463.9|23343.9|23464.78|23344.78|23463.72|23343.72|9
1637470850000|2021-11-21 05:00:50|23463.72|23343.72|23460.7|23340.7|23464.19|23344.19|23460.7|23340.7|10
1637470860000|2021-11-21 05:01:00|23460.99|23340.99|23461.75|23341.75|23461.75|23341.75|23460.73|23340.73|9
1637470870000|2021-11-21 05:01:10|23461.68|23341.68|23460.07|23340.07|23461.68|23341.68|23460.02|23340.02|10
1637470880000|2021-11-21 05:01:20|23459.55|23339.55|23461.95|23341.95|23462.5|23342.5|23459.55|23339.55|9
1637470890000|2021-11-21 05:01:30|23462.02|23342.02|23466.52|23346.52|23466.52|23346.52|23461.89|23341.89|10
1637470900000|2021-11-21 05:01:40|23467.62|23347.62|23469.02|23349.02|23469.91|23349.91|23467.62|23347.62|10
1637470910000|2021-11-21 05:01:50|23468.73|23348.73|23466.97|23346.97|23468.73|23348.73|23466.97|23346.97|10
1637470920000|2021-11-21 05:02:00|23467.03|23347.03|23468.72|23348.72|23468.85|23348.85|23467.03|23347.03|10
1637470930000|2021-11-21 05:02:10|23469.02|23349.02|23470.24|23350.24|23470.24|23350.24|23468.88|23348.88|10
1637470940000|2021-11-21 05:02:20|23469.86|23349.86|23476.28|23356.28|23476.28|23356.28|23469.86|23349.86|10
1637470950000|2021-11-21 05:02:30|23477.1|23357.1|23476.02|23356.02|23477.84|23357.84|23475.96|23355.96|9
1637470960000|2021-11-21 05:02:40|23475.94|23355.94|23477.95|23357.95|23477.95|23357.95|23475.94|23355.94|10
1637470970000|2021-11-21 05:02:50|23478.18|23358.18|23479.68|23359.68|23479.68|23359.68|23478.18|23358.18|10
1637470980000|2021-11-21 05:03:00|23478.5|23358.5|23482.19|23362.19|23482.19|23362.19|23478.27|23358.27|10
1637470990000|2021-11-21 05:03:10|23482.22|23362.22|23484.58|23364.58|23485.01|23365.01|23482.22|23362.22|9
1637471000000|2021-11-21 05:03:20|23484.98|23364.98|23486.43|23366.43|23487.58|23367.58|23484.98|23364.98|10
1637471010000|2021-11-21 05:03:30|23486.54|23366.54|23488.05|23368.05|23488.21|23368.21|23486.54|23366.54|9
1637471020000|2021-11-21 05:03:40|23487.85|23367.85|23488.43|23368.43|23488.43|23368.43|23487.85|23367.85|9
1637471030000|2021-11-21 05:03:50|23488.56|23368.56|23494.19|23374.19|23494.19|23374.19|23488.56|23368.56|10
1637471040000|2021-11-21 05:04:00|23494.11|23374.11|23494.17|23374.17|23495.3|23375.3|23494.11|23374.11|10
1637471050000|2021-11-21 05:04:10|23494.96|23374.96|23495.24|23375.24|23495.24|23375.24|23494.88|23374.88|8
1637471060000|2021-11-21 05:04:20|23495.37|23375.37|23495.94|23375.94|23496.17|23376.17|23494.95|23374.95|10
1637471070000|2021-11-21 05:04:30|23496.01|23376.01|23496.05|23376.05|23496.57|23376.57|23496.01|23376.01|10
1637471080000|2021-11-21 05:04:40|23495.57|23375.57|23500.1|23380.1|23500.57|23380.57|23495.57|23375.57|10
1637471090000|2021-11-21 05:04:50|23499.95|23379.95|23499.9|23379.9|23500.49|23380.49|23498.84|23378.84|10
1637471100000|2021-11-21 05:05:00|23500.44|23380.44|23500.72|23380.72|23501.97|23381.97|23500.44|23380.44|10
1637471110000|2021-11-21 05:05:10|23500.84|23380.84|23499.51|23379.51|23500.84|23380.84|23499.51|23379.51|10
1637471120000|2021-11-21 05:05:20|23499.24|23379.24|23499.47|23379.47|23499.61|23379.61|23499.21|23379.21|8
1637471130000|2021-11-21 05:05:30|23499.02|23379.02|23500.44|23380.44|23500.44|23380.44|23499.02|23379.02|10
1637471140000|2021-11-21 05:05:40|23500.34|23380.34|23500.04|23380.04|23500.34|23380.34|23500.03|23380.03|7
1637471150000|2021-11-21 05:05:50|23500.8|23380.8|23503.17|23383.17|23503.22|23383.22|23500.48|23380.48|9
1637471160000|2021-11-21 05:06:00|23503.61|23383.61|23507.54|23387.54|23507.6|23387.6|23503.61|23383.61|10
1637471170000|2021-11-21 05:06:10|23507.61|23387.61|23505.41|23385.41|23508.75|23388.75|23504.59|23384.59|10
1637471180000|2021-11-21 05:06:20|23505.44|23385.44|23504.07|23384.07|23505.44|23385.44|23503.98|23383.98|7
1637471190000|2021-11-21 05:06:30|23504.81|23384.81|23506.86|23386.86|23506.86|23386.86|23504.81|23384.81|8
1637471200000|2021-11-21 05:06:40|23506.32|23386.32|23510.06|23390.06|23510.06|23390.06|23506.32|23386.32|10
1637471210000|2021-11-21 05:06:50|23510.08|23390.08|23510.58|23390.58|23510.58|23390.58|23510.08|23390.08|8
1637471220000|2021-11-21 05:07:00|23510.38|23390.38|23510.37|23390.37|23510.73|23390.73|23510.26|23390.26|9
1637471230000|2021-11-21 05:07:10|23510.89|23390.89|23513.55|23393.55|23513.55|23393.55|23510.51|23390.51|9
1637471240000|2021-11-21 05:07:20|23514.15|23394.15|23514.32|23394.32|23515.03|23395.03|23513.99|23393.99|9
1637471250000|2021-11-21 05:07:30|23514.02|23394.02|23515.51|23395.51|23515.62|23395.62|23514.02|23394.02|10
1637471260000|2021-11-21 05:07:40|23515.5|23395.5|23517.77|23397.77|23517.77|23397.77|23515.29|23395.29|9
1637471270000|2021-11-21 05:07:50|23518.21|23398.21|23520.64|23400.64|23520.78|23400.78|23518.21|23398.21|9
1637471280000|2021-11-21 05:08:00|23520.76|23400.76|23524.08|23404.08|23524.08|23404.08|23520.76|23400.76|10
1637471290000|2021-11-21 05:08:10|23524.07|23404.07|23523.91|23403.91|23524.37|23404.37|23523.4|23403.4|8
1637471300000|2021-11-21 05:08:20|23523.83|23403.83|23522.82|23402.82|23525.4|23405.4|23522.82|23402.82|10
1637471310000|2021-11-21 05:08:30|23521.46|23401.46|23520.99|23400.99|23521.75|23401.75|23520.79|23400.79|10
1637471320000|2021-11-21 05:08:40|23520.85|23400.85|23521.34|23401.34|23521.34|23401.34|23520.05|23400.05|10
1637471330000|2021-11-21 05:08:50|23521.45|23401.45|23518.28|23398.28|23521.45|23401.45|23518.28|23398.28|10
1637471340000|2021-11-21 05:09:00|23518.55|23398.55|23517.27|23397.27|23519.16|23399.16|23517.27|23397.27|8
1637471350000|2021-11-21 05:09:10|23516.93|23396.93|23515.3|23395.3|23516.93|23396.93|23515.27|23395.27|10
1637471360000|2021-11-21 05:09:20|23516.02|23396.02|23514.81|23394.81|23516.13|23396.13|23514.81|23394.81|10
1637471370000|2021-11-21 05:09:30|23514.77|23394.77|23514.79|23394.79|23515.73|23395.73|23514.77|23394.77|10
1637471380000|2021-11-21 05:09:40|23514.78|23394.78|23514.15|23394.15|23514.78|23394.78|23513.44|23393.44|8
1637471390000|2021-11-21 05:09:50|23513.72|23393.72|23515.31|23395.31|23515.68|23395.68|23513.72|23393.72|8
1637471400000|2021-11-21 05:10:00|23515.72|23395.72|23515.48|23395.48|23515.72|23395.72|23515.47|23395.47|9
1637471410000|2021-11-21 05:10:10|23514.96|23394.96|23515.27|23395.27|23515.52|23395.52|23514.96|23394.96|8
1637471420000|2021-11-21 05:10:20|23515.37|23395.37|23516.21|23396.21|23516.42|23396.42|23515.37|23395.37|10
1637471430000|2021-11-21 05:10:30|23516.35|23396.35|23516.58|23396.58|23516.58|23396.58|23516.2|23396.2|10
1637471440000|2021-11-21 05:10:40|23516.51|23396.51|23516.45|23396.45|23517.38|23397.38|23516.29|23396.29|10
1637471450000|2021-11-21 05:10:50|23516.4|23396.4|23516.4|23396.4|23517.04|23397.04|23515.55|23395.55|9
1637471460000|2021-11-21 05:11:00|23516.7|23396.7|23517.31|23397.31|23517.31|23397.31|23516.63|23396.63|4
1637471470000|2021-11-21 05:11:10|23517.25|23397.25|23517.12|23397.12|23517.25|23397.25|23516.95|23396.95|6
1637471480000|2021-11-21 05:11:20|23516.85|23396.85|23520.14|23400.14|23520.14|23400.14|23516.85|23396.85|9
1637471490000|2021-11-21 05:11:30|23520.17|23400.17|23520.52|23400.52|23520.77|23400.77|23520.11|23400.11|8
1637471500000|2021-11-21 05:11:40|23520.77|23400.77|23520.9|23400.9|23521.35|23401.35|23520.61|23400.61|8
1637471510000|2021-11-21 05:11:50|23521.07|23401.07|23521.41|23401.41|23522.18|23402.18|23521.07|23401.07|10
1637471520000|2021-11-21 05:12:00|23521.4|23401.4|23524.26|23404.26|23524.26|23404.26|23521.26|23401.26|10
1637471530000|2021-11-21 05:12:10|23524.55|23404.55|23524.13|23404.13|23524.71|23404.71|23523.99|23403.99|10
1637471540000|2021-11-21 05:12:20|23523.72|23403.72|23523.09|23403.09|23524.21|23404.21|23523.09|23403.09|9
1637471550000|2021-11-21 05:12:30|23523.33|23403.33|23523.37|23403.37|23523.64|23403.64|23522.82|23402.82|10
1637471560000|2021-11-21 05:12:40|23523.45|23403.45|23523.6|23403.6|23523.6|23403.6|23522.7|23402.7|10
1637471570000|2021-11-21 05:12:50|23523.39|23403.39|23522.59|23402.59|23523.39|23403.39|23522.28|23402.28|9
1637471580000|2021-11-21 05:13:00|23522.7|23402.7|23523.37|23403.37|23524.08|23404.08|23522.7|23402.7|10
1637471590000|2021-11-21 05:13:10|23523.13|23403.13|23515.14|23395.14|23523.13|23403.13|23515.14|23395.14|10
1637471600000|2021-11-21 05:13:20|23515.19|23395.19|23514.15|23394.15|23515.19|23395.19|23513.72|23393.72|9
1637471610000|2021-11-21 05:13:30|23514.84|23394.84|23514.36|23394.36|23515.49|23395.49|23514.36|23394.36|9
1637471620000|2021-11-21 05:13:40|23514.34|23394.34|23514.03|23394.03|23514.41|23394.41|23513.87|23393.87|9
1637471630000|2021-11-21 05:13:50|23513.78|23393.78|23514.66|23394.66|23514.7|23394.7|23513.78|23393.78|9
1637471640000|2021-11-21 05:14:00|23514.63|23394.63|23514.35|23394.35|23514.63|23394.63|23513.13|23393.13|10
1637471650000|2021-11-21 05:14:10|23514.52|23394.52|23512.95|23392.95|23514.52|23394.52|23511.37|23391.37|10
1637471660000|2021-11-21 05:14:20|23513.41|23393.41|23517.93|23397.93|23517.93|23397.93|23513.41|23393.41|10
1637471670000|2021-11-21 05:14:30|23518.86|23398.86|23521.14|23401.14|23521.23|23401.23|23518.54|23398.54|10
1637471680000|2021-11-21 05:14:40|23521.45|23401.45|23521.87|23401.87|23522.71|23402.71|23521.45|23401.45|9
1637471690000|2021-11-21 05:14:50|23521.11|23401.11|23518.32|23398.32|23521.11|23401.11|23517.94|23397.94|10
1637471700000|2021-11-21 05:15:00|23517.23|23397.23|23516.98|23396.98|23517.38|23397.38|23516.9|23396.9|10
1637471710000|2021-11-21 05:15:10|23516.93|23396.93|23513.02|23393.02|23517.11|23397.11|23512.99|23392.99|10
1637471720000|2021-11-21 05:15:20|23512.81|23392.81|23514.03|23394.03|23514.03|23394.03|23512.81|23392.81|10
1637471730000|2021-11-21 05:15:30|23514|23394|23514.23|23394.23|23514.53|23394.53|23513.66|23393.66|10
1637471740000|2021-11-21 05:15:40|23514.02|23394.02|23514.19|23394.19|23514.19|23394.19|23513.65|23393.65|10
1637471750000|2021-11-21 05:15:50|23514.59|23394.59|23515.96|23395.96|23515.96|23395.96|23514.59|23394.59|9
1637471760000|2021-11-21 05:16:00|23516.4|23396.4|23519.59|23399.59|23520.09|23400.09|23516.4|23396.4|10
1637471770000|2021-11-21 05:16:10|23520.34|23400.34|23522.09|23402.09|23523.11|23403.11|23520.34|23400.34|10
1637471780000|2021-11-21 05:16:20|23522.1|23402.1|23523.33|23403.33|23524.28|23404.28|23522.1|23402.1|9
1637471790000|2021-11-21 05:16:30|23523.09|23403.09|23522.14|23402.14|23523.35|23403.35|23522.14|23402.14|9
1637471800000|2021-11-21 05:16:40|23522.19|23402.19|23522.84|23402.84|23522.84|23402.84|23522.1|23402.1|7
1637471810000|2021-11-21 05:16:50|23521.52|23401.52|23523.57|23403.57|23523.57|23403.57|23521.52|23401.52|8
1637471820000|2021-11-21 05:17:00|23524.18|23404.18|23523.33|23403.33|23524.24|23404.24|23523.18|23403.18|5
1637471830000|2021-11-21 05:17:10|23523.38|23403.38|23522.86|23402.86|23523.4|23403.4|23522.86|23402.86|7
1637471840000|2021-11-21 05:17:20|23522.88|23402.88|23525.19|23405.19|23525.19|23405.19|23522.88|23402.88|10
1637471850000|2021-11-21 05:17:30|23525.55|23405.55|23526.65|23406.65|23526.73|23406.73|23525.47|23405.47|9
1637471860000|2021-11-21 05:17:40|23527.71|23407.71|23526.56|23406.56|23528.01|23408.01|23526.56|23406.56|9
1637471870000|2021-11-21 05:17:50|23526.63|23406.63|23528.77|23408.77|23528.77|23408.77|23526.63|23406.63|8
1637471880000|2021-11-21 05:18:00|23528.75|23408.75|23529.56|23409.56|23529.79|23409.79|23528.32|23408.32|10
1637471890000|2021-11-21 05:18:10|23529.52|23409.52|23533.98|23413.98|23533.98|23413.98|23529.26|23409.26|10
1637471900000|2021-11-21 05:18:20|23533.82|23413.82|23531.52|23411.52|23533.82|23413.82|23531.32|23411.32|10
1637471910000|2021-11-21 05:18:30|23531.67|23411.67|23531.42|23411.42|23531.68|23411.68|23531.06|23411.06|10
1637471920000|2021-11-21 05:18:40|23530.2|23410.2|23528.82|23408.82|23530.2|23410.2|23528.82|23408.82|10
1637471930000|2021-11-21 05:18:50|23529.3|23409.3|23529.35|23409.35|23529.77|23409.77|23528.97|23408.97|10
1637471940000|2021-11-21 05:19:00|23529.15|23409.15|23529.48|23409.48|23530.09|23410.09|23529.04|23409.04|10
1637471950000|2021-11-21 05:19:10|23529.11|23409.11|23528.74|23408.74|23529.29|23409.29|23528.74|23408.74|9
1637471960000|2021-11-21 05:19:20|23528.67|23408.67|23528.37|23408.37|23528.67|23408.67|23528.37|23408.37|9
1637471970000|2021-11-21 05:19:30|23528.22|23408.22|23527.59|23407.59|23528.67|23408.67|23527.45|23407.45|10
1637471980000|2021-11-21 05:19:40|23526.43|23406.43|23523.97|23403.97|23526.43|23406.43|23523.97|23403.97|6
1637471990000|2021-11-21 05:19:50|23523.02|23403.02|23524.82|23404.82|23525.21|23405.21|23523.02|23403.02|7
1637472000000|2021-11-21 05:20:00|23524.99|23404.99|23524.71|23404.71|23525.24|23405.24|23524.53|23404.53|9
1637472010000|2021-11-21 05:20:10|23524.82|23404.82|23526.19|23406.19|23526.19|23406.19|23524.68|23404.68|10
1637472020000|2021-11-21 05:20:20|23526.08|23406.08|23529.12|23409.12|23529.12|23409.12|23525.89|23405.89|9
1637472030000|2021-11-21 05:20:30|23527.68|23407.68|23529.45|23409.45|23529.47|23409.47|23527.66|23407.66|10
1637472040000|2021-11-21 05:20:40|23529.26|23409.26|23529.27|23409.27|23529.44|23409.44|23528.92|23408.92|9
1637472050000|2021-11-21 05:20:50|23528.94|23408.94|23526.84|23406.84|23528.94|23408.94|23526.84|23406.84|10
1637472060000|2021-11-21 05:21:00|23526.89|23406.89|23525.98|23405.98|23526.93|23406.93|23525.98|23405.98|8
1637472070000|2021-11-21 05:21:10|23526.09|23406.09|23527.21|23407.21|23527.21|23407.21|23525.15|23405.15|10
1637472080000|2021-11-21 05:21:20|23527.19|23407.19|23526.54|23406.54|23527.19|23407.19|23526.54|23406.54|9
1637472090000|2021-11-21 05:21:30|23523.91|23403.91|23521.63|23401.63|23523.91|23403.91|23521.61|23401.61|10
1637472100000|2021-11-21 05:21:40|23520.67|23400.67|23516.79|23396.79|23520.67|23400.67|23516.79|23396.79|10
1637472110000|2021-11-21 05:21:50|23516.67|23396.67|23513.34|23393.34|23516.67|23396.67|23513.34|23393.34|10
1637472120000|2021-11-21 05:22:00|23513.13|23393.13|23514.57|23394.57|23514.57|23394.57|23512.38|23392.38|9
1637472130000|2021-11-21 05:22:10|23514.51|23394.51|23513.97|23393.97|23514.51|23394.51|23513.97|23393.97|8
1637472140000|2021-11-21 05:22:20|23513.93|23393.93|23513.12|23393.12|23514.78|23394.78|23513.12|23393.12|8
1637472150000|2021-11-21 05:22:30|23513.03|23393.03|23510.53|23390.53|23513.04|23393.04|23510.31|23390.31|10
1637472160000|2021-11-21 05:22:40|23510.6|23390.6|23510.19|23390.19|23510.6|23390.6|23508.96|23388.96|9
1637472170000|2021-11-21 05:22:50|23510.5|23390.5|23512.84|23392.84|23512.84|23392.84|23510.5|23390.5|10
1637472180000|2021-11-21 05:23:00|23512.97|23392.97|23513.17|23393.17|23513.57|23393.57|23512.77|23392.77|8
1637472190000|2021-11-21 05:23:10|23513.09|23393.09|23513.72|23393.72|23513.76|23393.76|23513.09|23393.09|8
1637472200000|2021-11-21 05:23:20|23513.57|23393.57|23514.62|23394.62|23514.62|23394.62|23513.57|23393.57|9
1637472210000|2021-11-21 05:23:30|23513.66|23393.66|23514.88|23394.88|23515.21|23395.21|23513.66|23393.66|9
1637472220000|2021-11-21 05:23:40|23515.26|23395.26|23516.27|23396.27|23516.27|23396.27|23515.26|23395.26|10
1637472230000|2021-11-21 05:23:50|23516.71|23396.71|23515.82|23395.82|23516.91|23396.91|23515.82|23395.82|9
1637472240000|2021-11-21 05:24:00|23515.8|23395.8|23513.63|23393.63|23515.8|23395.8|23513.63|23393.63|7
1637472250000|2021-11-21 05:24:10|23513.83|23393.83|23512.54|23392.54|23513.92|23393.92|23512.54|23392.54|7
1637472260000|2021-11-21 05:24:20|23512.41|23392.41|23512.35|23392.35|23512.51|23392.51|23512.2|23392.2|8
1637472270000|2021-11-21 05:24:30|23512.03|23392.03|23511.87|23391.87|23512.8|23392.8|23511.67|23391.67|9
1637472280000|2021-11-21 05:24:40|23512.02|23392.02|23510.28|23390.28|23512.12|23392.12|23510.28|23390.28|7
1637472290000|2021-11-21 05:24:50|23510.96|23390.96|23509.27|23389.27|23510.96|23390.96|23509.27|23389.27|10
1637472300000|2021-11-21 05:25:00|23510.13|23390.13|23507.94|23387.94|23510.29|23390.29|23507.94|23387.94|10
1637472310000|2021-11-21 05:25:10|23508.33|23388.33|23507.54|23387.54|23508.33|23388.33|23507.34|23387.34|8
1637472320000|2021-11-21 05:25:20|23507.7|23387.7|23509.98|23389.98|23510.72|23390.72|23507.59|23387.59|9
1637472330000|2021-11-21 05:25:30|23510.38|23390.38|23517.22|23397.22|23517.22|23397.22|23510.28|23390.28|10
1637472340000|2021-11-21 05:25:40|23517.68|23397.68|23522.06|23402.06|23522.06|23402.06|23517.68|23397.68|10
1637472350000|2021-11-21 05:25:50|23522.1|23402.1|23525.54|23405.54|23525.54|23405.54|23522.08|23402.08|10
1637472360000|2021-11-21 05:26:00|23525.97|23405.97|23524.82|23404.82|23525.97|23405.97|23524.82|23404.82|10
1637472370000|2021-11-21 05:26:10|23524.55|23404.55|23522.74|23402.74|23524.55|23404.55|23522.74|23402.74|8
1637472380000|2021-11-21 05:26:20|23522.94|23402.94|23523.4|23403.4|23523.4|23403.4|23522.94|23402.94|7
1637472390000|2021-11-21 05:26:30|23523.43|23403.43|23524.08|23404.08|23524.66|23404.66|23523.43|23403.43|10
1637472400000|2021-11-21 05:26:40|23524.19|23404.19|23525.51|23405.51|23525.51|23405.51|23524.05|23404.05|10
1637472410000|2021-11-21 05:26:50|23525.52|23405.52|23525.71|23405.71|23525.88|23405.88|23525.16|23405.16|6
1637472420000|2021-11-21 05:27:00|23525.76|23405.76|23525.96|23405.96|23525.96|23405.96|23525.72|23405.72|10
1637472430000|2021-11-21 05:27:10|23525.73|23405.73|23526.35|23406.35|23526.53|23406.53|23525.53|23405.53|7
1637472440000|2021-11-21 05:27:20|23525.99|23405.99|23523.96|23403.96|23526.83|23406.83|23523.96|23403.96|8
1637472450000|2021-11-21 05:27:30|23524.16|23404.16|23523.81|23403.81|23524.49|23404.49|23523.66|23403.66|10
1637472460000|2021-11-21 05:27:40|23523.8|23403.8|23528.55|23408.55|23528.55|23408.55|23523.8|23403.8|9
1637472470000|2021-11-21 05:27:50|23528.68|23408.68|23530.79|23410.79|23530.83|23410.83|23528.68|23408.68|10
1637472480000|2021-11-21 05:28:00|23531.06|23411.06|23529.22|23409.22|23531.92|23411.92|23529.22|23409.22|10
1637472490000|2021-11-21 05:28:10|23529.94|23409.94|23529.44|23409.44|23529.94|23409.94|23529.23|23409.23|10
1637472500000|2021-11-21 05:28:20|23529.49|23409.49|23529.89|23409.89|23529.89|23409.89|23529.34|23409.34|9
1637472510000|2021-11-21 05:28:30|23529.8|23409.8|23530.25|23410.25|23530.25|23410.25|23529.35|23409.35|10
1637472520000|2021-11-21 05:28:40|23530.43|23410.43|23530.76|23410.76|23530.98|23410.98|23530.14|23410.14|10
1637472530000|2021-11-21 05:28:50|23530.72|23410.72|23531.79|23411.79|23531.79|23411.79|23530.56|23410.56|8
1637472540000|2021-11-21 05:29:00|23531.78|23411.78|23530.65|23410.65|23531.78|23411.78|23530.65|23410.65|10
1637472550000|2021-11-21 05:29:10|23530.61|23410.61|23528.5|23408.5|23530.65|23410.65|23528.44|23408.44|10
1637472560000|2021-11-21 05:29:20|23528.36|23408.36|23527.14|23407.14|23528.89|23408.89|23527.14|23407.14|10
1637472570000|2021-11-21 05:29:30|23527.23|23407.23|23527.19|23407.19|23527.43|23407.43|23526.63|23406.63|10
1637472580000|2021-11-21 05:29:40|23527.11|23407.11|23527.73|23407.73|23527.73|23407.73|23526.61|23406.61|10
1637472590000|2021-11-21 05:29:50|23527.71|23407.71|23526.64|23406.64|23527.71|23407.71|23526.54|23406.54|10
1637472600000|2021-11-21 05:30:00|23526.7|23406.7|23526.69|23406.69|23526.7|23406.7|23526.14|23406.14|10
1637472610000|2021-11-21 05:30:10|23527.02|23407.02|23530.88|23410.88|23530.88|23410.88|23527.02|23407.02|10
1637472620000|2021-11-21 05:30:20|23531.03|23411.03|23532.71|23412.71|23532.71|23412.71|23531.03|23411.03|10
1637472630000|2021-11-21 05:30:30|23532.99|23412.99|23533.34|23413.34|23533.59|23413.59|23532.77|23412.77|10
1637472640000|2021-11-21 05:30:40|23533.62|23413.62|23533.31|23413.31|23533.62|23413.62|23532.22|23412.22|10
1637472650000|2021-11-21 05:30:50|23533.1|23413.1|23531.68|23411.68|23533.1|23413.1|23531.27|23411.27|10
1637472660000|2021-11-21 05:31:00|23532.73|23412.73|23530.07|23410.07|23532.73|23412.73|23530.07|23410.07|9
1637472670000|2021-11-21 05:31:10|23530.01|23410.01|23530.49|23410.49|23530.66|23410.66|23530.01|23410.01|9
1637472680000|2021-11-21 05:31:20|23530.1|23410.1|23530.47|23410.47|23530.66|23410.66|23530.1|23410.1|10
1637472690000|2021-11-21 05:31:30|23530.4|23410.4|23530.6|23410.6|23530.6|23410.6|23530.4|23410.4|7
1637472700000|2021-11-21 05:31:40|23530.46|23410.46|23530.38|23410.38|23530.55|23410.55|23530.16|23410.16|10
1637472710000|2021-11-21 05:31:50|23530.47|23410.47|23531.37|23411.37|23531.82|23411.82|23530.47|23410.47|10
1637472720000|2021-11-21 05:32:00|23531.55|23411.55|23533.92|23413.92|23533.92|23413.92|23531.42|23411.42|10
1637472730000|2021-11-21 05:32:10|23533.75|23413.75|23537.16|23417.16|23537.37|23417.37|23533.75|23413.75|10
1637472740000|2021-11-21 05:32:20|23537.07|23417.07|23536.1|23416.1|23537.07|23417.07|23535.83|23415.83|10
1637472750000|2021-11-21 05:32:30|23536.37|23416.37|23537.49|23417.49|23537.93|23417.93|23536.37|23416.37|8
1637472760000|2021-11-21 05:32:40|23537.48|23417.48|23538.23|23418.23|23538.23|23418.23|23536.54|23416.54|8
1637472770000|2021-11-21 05:32:50|23538.55|23418.55|23541.6|23421.6|23541.6|23421.6|23538.55|23418.55|9
1637472780000|2021-11-21 05:33:00|23541.97|23421.97|23542.88|23422.88|23543.03|23423.03|23541.97|23421.97|8
1637472790000|2021-11-21 05:33:10|23541.71|23421.71|23541.27|23421.27|23541.71|23421.71|23541.09|23421.09|10
1637472800000|2021-11-21 05:33:20|23541.56|23421.56|23542.08|23422.08|23542.08|23422.08|23541.56|23421.56|8
1637472810000|2021-11-21 05:33:30|23543.11|23423.11|23544.66|23424.66|23544.66|23424.66|23542.04|23422.04|10
1637472820000|2021-11-21 05:33:40|23546.79|23426.79|23552.8|23432.8|23552.8|23432.8|23546.79|23426.79|10
1637472830000|2021-11-21 05:33:50|23552.9|23432.9|23557.35|23437.35|23557.35|23437.35|23552.9|23432.9|9
1637472840000|2021-11-21 05:34:00|23557.28|23437.28|23559.94|23439.94|23559.94|23439.94|23557.28|23437.28|8
1637472850000|2021-11-21 05:34:10|23559.71|23439.71|23563.83|23443.83|23563.9|23443.9|23559.71|23439.71|9
1637472860000|2021-11-21 05:34:20|23563.7|23443.7|23567.18|23447.18|23567.18|23447.18|23563.7|23443.7|10
1637472870000|2021-11-21 05:34:30|23567.68|23447.68|23569.28|23449.28|23569.62|23449.62|23567.68|23447.68|10
1637472880000|2021-11-21 05:34:40|23569.57|23449.57|23570.36|23450.36|23570.36|23450.36|23569.27|23449.27|10
1637472890000|2021-11-21 05:34:50|23570.29|23450.29|23582.31|23462.31|23582.31|23462.31|23570.29|23450.29|10
1637472900000|2021-11-21 05:35:00|23584.16|23464.16|23587.43|23467.43|23587.43|23467.43|23584.16|23464.16|9
1637472910000|2021-11-21 05:35:10|23589.46|23469.46|23589.53|23469.53|23589.82|23469.82|23588.45|23468.45|10
1637472920000|2021-11-21 05:35:20|23591.15|23471.15|23587.1|23467.1|23591.15|23471.15|23587.1|23467.1|9
1637472930000|2021-11-21 05:35:30|23586.66|23466.66|23586.2|23466.2|23586.66|23466.66|23585.37|23465.37|10
1637472940000|2021-11-21 05:35:40|23586|23466|23592.34|23472.34|23592.34|23472.34|23585.21|23465.21|10
1637472950000|2021-11-21 05:35:50|23593.23|23473.23|23594.29|23474.29|23594.37|23474.37|23593.23|23473.23|9
1637472960000|2021-11-21 05:36:00|23594.33|23474.33|23592.89|23472.89|23594.59|23474.59|23592.58|23472.58|8
1637472970000|2021-11-21 05:36:10|23592.61|23472.61|23595.46|23475.46|23595.78|23475.78|23592.61|23472.61|9
1637472980000|2021-11-21 05:36:20|23595.25|23475.25|23595.29|23475.29|23596.01|23476.01|23595.01|23475.01|8
1637472990000|2021-11-21 05:36:30|23596.26|23476.26|23595.8|23475.8|23596.47|23476.47|23594.72|23474.72|9
1637473000000|2021-11-21 05:36:40|23595.57|23475.57|23594.65|23474.65|23595.92|23475.92|23594.65|23474.65|9
1637473010000|2021-11-21 05:36:50|23594.88|23474.88|23597.61|23477.61|23597.61|23477.61|23594.88|23474.88|10
1637473020000|2021-11-21 05:37:00|23597.81|23477.81|23595.83|23475.83|23598.26|23478.26|23595.74|23475.74|10
1637473030000|2021-11-21 05:37:10|23595.62|23475.62|23596.99|23476.99|23597.23|23477.23|23595.62|23475.62|8
1637473040000|2021-11-21 05:37:20|23597.69|23477.69|23597.34|23477.34|23599.29|23479.29|23597.34|23477.34|10
1637473050000|2021-11-21 05:37:30|23597.58|23477.58|23597.78|23477.78|23598.05|23478.05|23597.58|23477.58|9
1637473060000|2021-11-21 05:37:40|23597.59|23477.59|23595.9|23475.9|23597.59|23477.59|23595.73|23475.73|7
1637473070000|2021-11-21 05:37:50|23595.75|23475.75|23597.68|23477.68|23597.73|23477.73|23595.75|23475.75|8
1637473080000|2021-11-21 05:38:00|23595.46|23475.46|23590.96|23470.96|23595.78|23475.78|23590.96|23470.96|10
1637473090000|2021-11-21 05:38:10|23590.43|23470.43|23585.58|23465.58|23590.51|23470.51|23585.58|23465.58|10
1637473100000|2021-11-21 05:38:20|23585.47|23465.47|23584.86|23464.86|23585.77|23465.77|23584.86|23464.86|10
1637473110000|2021-11-21 05:38:30|23586.05|23466.05|23587.17|23467.17|23587.23|23467.23|23586.05|23466.05|10
1637473120000|2021-11-21 05:38:40|23587.68|23467.68|23590.57|23470.57|23590.57|23470.57|23587.68|23467.68|10
1637473130000|2021-11-21 05:38:50|23590.55|23470.55|23591.43|23471.43|23592.01|23472.01|23590.55|23470.55|10
1637473140000|2021-11-21 05:39:00|23592.83|23472.83|23593.62|23473.62|23593.62|23473.62|23592.4|23472.4|10
1637473150000|2021-11-21 05:39:10|23593.56|23473.56|23597.69|23477.69|23597.69|23477.69|23593.49|23473.49|9
1637473160000|2021-11-21 05:39:20|23598.91|23478.91|23599.93|23479.93|23600.72|23480.72|23598.91|23478.91|9
1637473170000|2021-11-21 05:39:30|23599.8|23479.8|23604.01|23484.01|23604.01|23484.01|23599.7|23479.7|9
1637473180000|2021-11-21 05:39:40|23604.27|23484.27|23603.17|23483.17|23604.52|23484.52|23603.13|23483.13|10
1637473190000|2021-11-21 05:39:50|23603.85|23483.85|23604.87|23484.87|23605.34|23485.34|23603.85|23483.85|10
1637473200000|2021-11-21 05:40:00|23604.68|23484.68|23604.95|23484.95|23605.54|23485.54|23604.58|23484.58|9
1637473210000|2021-11-21 05:40:10|23604.93|23484.93|23604.04|23484.04|23605.41|23485.41|23604.04|23484.04|10
1637473220000|2021-11-21 05:40:20|23603.96|23483.96|23602.53|23482.53|23603.96|23483.96|23602.53|23482.53|8
1637473230000|2021-11-21 05:40:30|23602.21|23482.21|23602.02|23482.02|23602.42|23482.42|23600.97|23480.97|7
1637473240000|2021-11-21 05:40:40|23602.04|23482.04|23600.03|23480.03|23602.04|23482.04|23599.84|23479.84|9
1637473250000|2021-11-21 05:40:50|23600.5|23480.5|23600.1|23480.1|23600.52|23480.52|23600.1|23480.1|9
1637473260000|2021-11-21 05:41:00|23600.21|23480.21|23598.3|23478.3|23600.62|23480.62|23598.08|23478.08|10
1637473270000|2021-11-21 05:41:10|23597.73|23477.73|23596.52|23476.52|23597.73|23477.73|23595.93|23475.93|10
1637473280000|2021-11-21 05:41:20|23596.41|23476.41|23594.46|23474.46|23596.54|23476.54|23594.46|23474.46|9
1637473290000|2021-11-21 05:41:30|23595.1|23475.1|23594.04|23474.04|23595.1|23475.1|23593.39|23473.39|10
1637473300000|2021-11-21 05:41:40|23594.19|23474.19|23594.97|23474.97|23595.14|23475.14|23594.01|23474.01|9
1637473310000|2021-11-21 05:41:50|23595.12|23475.12|23591.88|23471.88|23595.12|23475.12|23591.88|23471.88|10
1637473320000|2021-11-21 05:42:00|23591.81|23471.81|23589.93|23469.93|23591.87|23471.87|23589.93|23469.93|10
1637473330000|2021-11-21 05:42:10|23589.44|23469.44|23588.34|23468.34|23589.44|23469.44|23588|23468|10
1637473340000|2021-11-21 05:42:20|23588.24|23468.24|23586.64|23466.64|23588.24|23468.24|23586.64|23466.64|8
1637473350000|2021-11-21 05:42:30|23586.31|23466.31|23588.21|23468.21|23588.21|23468.21|23586.31|23466.31|10
1637473360000|2021-11-21 05:42:40|23588.31|23468.31|23588.82|23468.82|23589.14|23469.14|23588.09|23468.09|9
1637473370000|2021-11-21 05:42:50|23588.76|23468.76|23590|23470|23590|23470|23588.47|23468.47|10
1637473380000|2021-11-21 05:43:00|23590.08|23470.08|23590.55|23470.55|23591.05|23471.05|23589.93|23469.93|10
1637473390000|2021-11-21 05:43:10|23590.97|23470.97|23590.95|23470.95|23591.57|23471.57|23590.95|23470.95|7
1637473400000|2021-11-21 05:43:20|23590.85|23470.85|23591.59|23471.59|23591.59|23471.59|23590.76|23470.76|6
1637473410000|2021-11-21 05:43:30|23591.77|23471.77|23591.1|23471.1|23591.77|23471.77|23591.03|23471.03|9
1637473420000|2021-11-21 05:43:40|23591.13|23471.13|23591.59|23471.59|23591.59|23471.59|23590.29|23470.29|9
1637473430000|2021-11-21 05:43:50|23591.38|23471.38|23590.71|23470.71|23591.6|23471.6|23589.94|23469.94|8
1637473440000|2021-11-21 05:44:00|23590.31|23470.31|23590.04|23470.04|23591.77|23471.77|23590.04|23470.04|10
1637473450000|2021-11-21 05:44:10|23590.97|23470.97|23591.02|23471.02|23591.02|23471.02|23590.41|23470.41|9
1637473460000|2021-11-21 05:44:20|23590.94|23470.94|23589.56|23469.56|23590.94|23470.94|23589.56|23469.56|6
1637473470000|2021-11-21 05:44:30|23589.3|23469.3|23591.52|23471.52|23591.52|23471.52|23589.3|23469.3|9
1637473480000|2021-11-21 05:44:40|23591.4|23471.4|23594.27|23474.27|23594.27|23474.27|23590.43|23470.43|10
1637473490000|2021-11-21 05:44:50|23595.08|23475.08|23596.58|23476.58|23597.13|23477.13|23595.08|23475.08|9
1637473500000|2021-11-21 05:45:00|23597|23477|23597.94|23477.94|23598.99|23478.99|23597|23477|9
1637473510000|2021-11-21 05:45:10|23597.75|23477.75|23596.06|23476.06|23597.75|23477.75|23596.06|23476.06|6
1637473520000|2021-11-21 05:45:20|23596.05|23476.05|23596.5|23476.5|23596.5|23476.5|23594.76|23474.76|9
1637473530000|2021-11-21 05:45:30|23596.14|23476.14|23595.01|23475.01|23596.14|23476.14|23595.01|23475.01|10
1637473540000|2021-11-21 05:45:40|23595.06|23475.06|23595.02|23475.02|23595.59|23475.59|23594.88|23474.88|9
1637473550000|2021-11-21 05:45:50|23595.08|23475.08|23596.41|23476.41|23596.41|23476.41|23594.73|23474.73|9
1637473560000|2021-11-21 05:46:00|23597.36|23477.36|23600.85|23480.85|23601.59|23481.59|23597.36|23477.36|9
1637473570000|2021-11-21 05:46:10|23601.11|23481.11|23603.92|23483.92|23604.18|23484.18|23601.11|23481.11|10
1637473580000|2021-11-21 05:46:20|23604.45|23484.45|23604.5|23484.5|23604.65|23484.65|23604.22|23484.22|8
1637473590000|2021-11-21 05:46:30|23604.25|23484.25|23606.75|23486.75|23606.75|23486.75|23604.25|23484.25|9
1637473600000|2021-11-21 05:46:40|23607.04|23487.04|23608.84|23488.84|23609.04|23489.04|23607.04|23487.04|10
1637473610000|2021-11-21 05:46:50|23608.96|23488.96|23611.63|23491.63|23611.63|23491.63|23608.95|23488.95|8
1637473620000|2021-11-21 05:47:00|23611.64|23491.64|23611.94|23491.94|23612.07|23492.07|23611.61|23491.61|7
1637473630000|2021-11-21 05:47:10|23611.88|23491.88|23613.49|23493.49|23614.59|23494.59|23611.88|23491.88|10
1637473640000|2021-11-21 05:47:20|23612.39|23492.39|23611.36|23491.36|23612.56|23492.56|23611.36|23491.36|4
1637473650000|2021-11-21 05:47:30|23610.88|23490.88|23612.28|23492.28|23612.28|23492.28|23610.29|23490.29|7
1637473660000|2021-11-21 05:47:40|23613.09|23493.09|23611.19|23491.19|23613.21|23493.21|23610.98|23490.98|9
1637473670000|2021-11-21 05:47:50|23613.19|23493.19|23613.61|23493.61|23613.61|23493.61|23611.94|23491.94|9
1637473680000|2021-11-21 05:48:00|23613.78|23493.78|23615.71|23495.71|23615.8|23495.8|23613.45|23493.45|9
1637473690000|2021-11-21 05:48:10|23615.63|23495.63|23616.83|23496.83|23617.23|23497.23|23615.47|23495.47|10
1637473700000|2021-11-21 05:48:20|23615.04|23495.04|23617.19|23497.19|23617.39|23497.39|23615.04|23495.04|9
1637473710000|2021-11-21 05:48:30|23616.96|23496.96|23616.77|23496.77|23616.96|23496.96|23616.33|23496.33|10
1637473720000|2021-11-21 05:48:40|23616.67|23496.67|23616.84|23496.84|23616.92|23496.92|23616.58|23496.58|8
1637473730000|2021-11-21 05:48:50|23616.55|23496.55|23615.54|23495.54|23616.55|23496.55|23615.16|23495.16|10
1637473740000|2021-11-21 05:49:00|23615.56|23495.56|23614.44|23494.44|23615.56|23495.56|23614.44|23494.44|9
1637473750000|2021-11-21 05:49:10|23613.51|23493.51|23612.21|23492.21|23613.69|23493.69|23612.21|23492.21|8
1637473760000|2021-11-21 05:49:20|23612.15|23492.15|23609.4|23489.4|23612.18|23492.18|23609.4|23489.4|9
1637473770000|2021-11-21 05:49:30|23609.25|23489.25|23609.62|23489.62|23609.62|23489.62|23609.17|23489.17|9
1637473780000|2021-11-21 05:49:40|23609.6|23489.6|23611.31|23491.31|23611.43|23491.43|23609.6|23489.6|10
1637473790000|2021-11-21 05:49:50|23609.63|23489.63|23609.41|23489.41|23611.26|23491.26|23609.4|23489.4|10
1637473800000|2021-11-21 05:50:00|23609.47|23489.47|23612.11|23492.11|23612.34|23492.34|23609.47|23489.47|8
1637473810000|2021-11-21 05:50:10|23612.08|23492.08|23612.73|23492.73|23612.73|23492.73|23611.75|23491.75|7
1637473820000|2021-11-21 05:50:20|23612.56|23492.56|23614.23|23494.23|23614.23|23494.23|23612.56|23492.56|10
1637473830000|2021-11-21 05:50:30|23614.34|23494.34|23615.09|23495.09|23615.09|23495.09|23614.34|23494.34|9
1637473840000|2021-11-21 05:50:40|23615.08|23495.08|23614.7|23494.7|23615.08|23495.08|23614.7|23494.7|6
1637473850000|2021-11-21 05:50:50|23614.95|23494.95|23614.06|23494.06|23615.1|23495.1|23614.06|23494.06|8
1637473860000|2021-11-21 05:51:00|23614.28|23494.28|23616.88|23496.88|23616.88|23496.88|23614.28|23494.28|8
1637473870000|2021-11-21 05:51:10|23617|23497|23618.34|23498.34|23618.34|23498.34|23617|23497|10
1637473880000|2021-11-21 05:51:20|23618.91|23498.91|23618.99|23498.99|23618.99|23498.99|23618.58|23498.58|8
1637473890000|2021-11-21 05:51:30|23618.98|23498.98|23622.07|23502.07|23622.07|23502.07|23618.98|23498.98|9
1637473900000|2021-11-21 05:51:40|23621.92|23501.92|23622|23502|23622.2|23502.2|23621.92|23501.92|7
1637473910000|2021-11-21 05:51:50|23621.95|23501.95|23621.63|23501.63|23621.95|23501.95|23620.83|23500.83|9
1637473920000|2021-11-21 05:52:00|23621.43|23501.43|23622.23|23502.23|23623.36|23503.36|23621.43|23501.43|9
1637473930000|2021-11-21 05:52:10|23622.42|23502.42|23622.7|23502.7|23622.72|23502.72|23622.42|23502.42|8
1637473940000|2021-11-21 05:52:20|23624.64|23504.64|23626.48|23506.48|23626.48|23506.48|23624.64|23504.64|10
1637473950000|2021-11-21 05:52:30|23626.53|23506.53|23634.07|23514.07|23634.07|23514.07|23626.53|23506.53|10
1637473960000|2021-11-21 05:52:40|23636.41|23516.41|23637.79|23517.79|23638.84|23518.84|23636.41|23516.41|10
1637473970000|2021-11-21 05:52:50|23638.29|23518.29|23637.95|23517.95|23639.07|23519.07|23637.23|23517.23|10
1637473980000|2021-11-21 05:53:00|23637.72|23517.72|23637.88|23517.88|23639.28|23519.28|23637.56|23517.56|10
1637473990000|2021-11-21 05:53:10|23637.8|23517.8|23638.47|23518.47|23638.58|23518.58|23636.46|23516.46|10
1637474000000|2021-11-21 05:53:20|23638.92|23518.92|23638.97|23518.97|23639.15|23519.15|23638.72|23518.72|10
1637474010000|2021-11-21 05:53:30|23639.16|23519.16|23639.62|23519.62|23639.73|23519.73|23638.66|23518.66|10
1637474020000|2021-11-21 05:53:40|23639.78|23519.78|23640.24|23520.24|23640.52|23520.52|23639.78|23519.78|10
1637474030000|2021-11-21 05:53:50|23640.42|23520.42|23644.44|23524.44|23644.48|23524.48|23640.42|23520.42|10
1637474040000|2021-11-21 05:54:00|23644.19|23524.19|23649.75|23529.75|23649.75|23529.75|23644.19|23524.19|9
1637474050000|2021-11-21 05:54:10|23651.4|23531.4|23654.57|23534.57|23655.01|23535.01|23651.4|23531.4|10
1637474060000|2021-11-21 05:54:20|23654.34|23534.34|23655.4|23535.4|23655.4|23535.4|23654.19|23534.19|8
1637474070000|2021-11-21 05:54:30|23655.55|23535.55|23655.04|23535.04|23655.55|23535.55|23654.82|23534.82|9
1637474080000|2021-11-21 05:54:40|23655.05|23535.05|23653.36|23533.36|23655.05|23535.05|23653.36|23533.36|8
1637474090000|2021-11-21 05:54:50|23653.39|23533.39|23652.47|23532.47|23653.39|23533.39|23652.47|23532.47|8
1637474100000|2021-11-21 05:55:00|23652.5|23532.5|23653.1|23533.1|23653.1|23533.1|23652.2|23532.2|9
1637474110000|2021-11-21 05:55:10|23653.3|23533.3|23653.54|23533.54|23653.59|23533.59|23653.06|23533.06|10
1637474120000|2021-11-21 05:55:20|23653.55|23533.55|23654.33|23534.33|23654.33|23534.33|23653.55|23533.55|9
1637474130000|2021-11-21 05:55:30|23654.13|23534.13|23654.37|23534.37|23654.79|23534.79|23654.13|23534.13|8
1637474140000|2021-11-21 05:55:40|23654.35|23534.35|23653.77|23533.77|23654.4|23534.4|23653.44|23533.44|10
1637474150000|2021-11-21 05:55:50|23654.34|23534.34|23653.2|23533.2|23654.34|23534.34|23653.2|23533.2|8
1637474160000|2021-11-21 05:56:00|23653.17|23533.17|23652.42|23532.42|23653.99|23533.99|23652.42|23532.42|8
1637474170000|2021-11-21 05:56:10|23652.61|23532.61|23652.58|23532.58|23653.1|23533.1|23652.58|23532.58|8
1637474180000|2021-11-21 05:56:20|23653.55|23533.55|23652.2|23532.2|23653.56|23533.56|23652.2|23532.2|9
1637474190000|2021-11-21 05:56:30|23652.27|23532.27|23649.96|23529.96|23652.64|23532.64|23649.96|23529.96|10
1637474200000|2021-11-21 05:56:40|23649.32|23529.32|23645.07|23525.07|23649.32|23529.32|23644.94|23524.94|9
1637474210000|2021-11-21 05:56:50|23644.77|23524.77|23643.96|23523.96|23644.77|23524.77|23643.79|23523.79|10
1637474220000|2021-11-21 05:57:00|23643.87|23523.87|23643.45|23523.45|23644.37|23524.37|23643.16|23523.16|9
1637474230000|2021-11-21 05:57:10|23642.96|23522.96|23642.55|23522.55|23642.96|23522.96|23642.43|23522.43|9
1637474240000|2021-11-21 05:57:20|23642.21|23522.21|23641.79|23521.79|23643.24|23523.24|23641.55|23521.55|8
1637474250000|2021-11-21 05:57:30|23641.5|23521.5|23640.32|23520.32|23641.5|23521.5|23640.17|23520.17|10
1637474260000|2021-11-21 05:57:40|23640.31|23520.31|23639.75|23519.75|23640.36|23520.36|23639.75|23519.75|8
1637474270000|2021-11-21 05:57:50|23639.94|23519.94|23640|23520|23640.33|23520.33|23639.74|23519.74|10
1637474280000|2021-11-21 05:58:00|23639.98|23519.98|23639.73|23519.73|23640.63|23520.63|23639.47|23519.47|9
1637474290000|2021-11-21 05:58:10|23639.7|23519.7|23639.13|23519.13|23639.7|23519.7|23639.13|23519.13|10
1637474300000|2021-11-21 05:58:20|23639.25|23519.25|23637.94|23517.94|23640.42|23520.42|23637.94|23517.94|10
1637474310000|2021-11-21 05:58:30|23637.99|23517.99|23637.91|23517.91|23638.68|23518.68|23637.91|23517.91|9
1637474320000|2021-11-21 05:58:40|23638.01|23518.01|23638.59|23518.59|23638.59|23518.59|23638.01|23518.01|8
1637474330000|2021-11-21 05:58:50|23638.26|23518.26|23640.06|23520.06|23640.06|23520.06|23638.05|23518.05|9
1637474340000|2021-11-21 05:59:00|23640.55|23520.55|23640.88|23520.88|23640.88|23520.88|23640.06|23520.06|8
1637474350000|2021-11-21 05:59:10|23639.87|23519.87|23640.89|23520.89|23641.09|23521.09|23639.83|23519.83|10
1637474360000|2021-11-21 05:59:20|23640.69|23520.69|23641.38|23521.38|23641.38|23521.38|23640.32|23520.32|10
1637474370000|2021-11-21 05:59:30|23641.92|23521.92|23643.15|23523.15|23643.36|23523.36|23641.92|23521.92|9
1637474380000|2021-11-21 05:59:40|23643.39|23523.39|23642.06|23522.06|23643.39|23523.39|23641.26|23521.26|10
1637474390000|2021-11-21 05:59:50|23642.11|23522.11|23646.29|23526.29|23646.52|23526.52|23641.38|23521.38|10
1637474400000|2021-11-21 06:00:00|23647.41|23527.41|23650.16|23530.16|23650.26|23530.26|23647.41|23527.41|10
1637474410000|2021-11-21 06:00:10|23651.01|23531.01|23655.71|23535.71|23655.96|23535.96|23651.01|23531.01|10
1637474420000|2021-11-21 06:00:20|23654.23|23534.23|23651.31|23531.31|23654.23|23534.23|23651.31|23531.31|9
1637474430000|2021-11-21 06:00:30|23650.95|23530.95|23652.93|23532.93|23652.93|23532.93|23650.28|23530.28|9
1637474440000|2021-11-21 06:00:40|23653.56|23533.56|23657.52|23537.52|23657.52|23537.52|23653.06|23533.06|10
1637474450000|2021-11-21 06:00:50|23657.7|23537.7|23660.02|23540.02|23660.84|23540.84|23657.7|23537.7|10
1637474460000|2021-11-21 06:01:00|23660.11|23540.11|23667.16|23547.16|23667.16|23547.16|23660.08|23540.08|10
1637474470000|2021-11-21 06:01:10|23668.01|23548.01|23671.96|23551.96|23672.76|23552.76|23667.86|23547.86|10
1637474480000|2021-11-21 06:01:20|23672.92|23552.92|23673.68|23553.68|23674.65|23554.65|23672.92|23552.92|10
1637474490000|2021-11-21 06:01:30|23674.74|23554.74|23675.01|23555.01|23675.37|23555.37|23674.09|23554.09|10
1637474500000|2021-11-21 06:01:40|23675.07|23555.07|23674.75|23554.75|23675.52|23555.52|23674.39|23554.39|8
1637474510000|2021-11-21 06:01:50|23674.66|23554.66|23674.12|23554.12|23674.84|23554.84|23674.11|23554.11|10
1637474520000|2021-11-21 06:02:00|23674.14|23554.14|23675.05|23555.05|23675.05|23555.05|23673.83|23553.83|10
1637474530000|2021-11-21 06:02:10|23675.08|23555.08|23674.99|23554.99|23675.2|23555.2|23674.91|23554.91|6
1637474540000|2021-11-21 06:02:20|23676.15|23556.15|23673|23553|23676.15|23556.15|23672.68|23552.68|9
1637474550000|2021-11-21 06:02:30|23671.65|23551.65|23673.05|23553.05|23673.39|23553.39|23671.41|23551.41|10
1637474560000|2021-11-21 06:02:40|23673.03|23553.03|23671.68|23551.68|23673.03|23553.03|23671.68|23551.68|9
1637474570000|2021-11-21 06:02:50|23671.4|23551.4|23671.15|23551.15|23671.4|23551.4|23670.22|23550.22|8
1637474580000|2021-11-21 06:03:00|23670.15|23550.15|23672.08|23552.08|23672.08|23552.08|23670.15|23550.15|10
1637474590000|2021-11-21 06:03:10|23672.42|23552.42|23671.42|23551.42|23672.55|23552.55|23670.86|23550.86|9
1637474600000|2021-11-21 06:03:20|23671.22|23551.22|23670.48|23550.48|23671.47|23551.47|23670.35|23550.35|9
1637474610000|2021-11-21 06:03:30|23670.32|23550.32|23669.52|23549.52|23670.32|23550.32|23668.85|23548.85|9
1637474620000|2021-11-21 06:03:40|23669.49|23549.49|23670.78|23550.78|23671.33|23551.33|23669.49|23549.49|10
1637474630000|2021-11-21 06:03:50|23670.7|23550.7|23668.81|23548.81|23671.47|23551.47|23668.81|23548.81|10
1637474640000|2021-11-21 06:04:00|23668.39|23548.39|23664.86|23544.86|23668.39|23548.39|23664.86|23544.86|9
1637474650000|2021-11-21 06:04:10|23663.75|23543.75|23662.72|23542.72|23664.38|23544.38|23662.72|23542.72|9
1637474660000|2021-11-21 06:04:20|23662.6|23542.6|23663.5|23543.5|23663.54|23543.54|23662.32|23542.32|9
1637474670000|2021-11-21 06:04:30|23663.45|23543.45|23661.31|23541.31|23663.45|23543.45|23661.31|23541.31|10
1637474680000|2021-11-21 06:04:40|23661.53|23541.53|23660.33|23540.33|23661.53|23541.53|23660.33|23540.33|8
1637474690000|2021-11-21 06:04:50|23660.25|23540.25|23658.82|23538.82|23660.25|23540.25|23658.55|23538.55|9
1637474700000|2021-11-21 06:05:00|23658.71|23538.71|23660.23|23540.23|23660.23|23540.23|23658.7|23538.7|9
1637474710000|2021-11-21 06:05:10|23661.07|23541.07|23659.86|23539.86|23662.26|23542.26|23659.86|23539.86|10
1637474720000|2021-11-21 06:05:20|23659.31|23539.31|23656.12|23536.12|23659.31|23539.31|23655.41|23535.41|10
1637474730000|2021-11-21 06:05:30|23656.57|23536.57|23650.92|23530.92|23656.57|23536.57|23650.92|23530.92|9
1637474740000|2021-11-21 06:05:40|23648.75|23528.75|23644.84|23524.84|23648.75|23528.75|23644.84|23524.84|10
1637474750000|2021-11-21 06:05:50|23643.54|23523.54|23644.21|23524.21|23644.56|23524.56|23643.25|23523.25|8
1637474760000|2021-11-21 06:06:00|23644.61|23524.61|23637.98|23517.98|23644.61|23524.61|23637.98|23517.98|10
1637474770000|2021-11-21 06:06:10|23637.53|23517.53|23634.54|23514.54|23637.53|23517.53|23634.54|23514.54|9
1637474780000|2021-11-21 06:06:20|23633.5|23513.5|23629.9|23509.9|23633.5|23513.5|23627.5|23507.5|9
1637474790000|2021-11-21 06:06:30|23630.87|23510.87|23627.75|23507.75|23630.87|23510.87|23627.75|23507.75|10
1637474800000|2021-11-21 06:06:40|23627.64|23507.64|23627.41|23507.41|23628.3|23508.3|23627.29|23507.29|10
1637474810000|2021-11-21 06:06:50|23627.21|23507.21|23627.92|23507.92|23627.97|23507.97|23626.96|23506.96|9
1637474820000|2021-11-21 06:07:00|23627.89|23507.89|23627.23|23507.23|23627.96|23507.96|23626.71|23506.71|9
1637474830000|2021-11-21 06:07:10|23627.61|23507.61|23628.87|23508.87|23629.25|23509.25|23627.61|23507.61|8
1637474840000|2021-11-21 06:07:20|23629.14|23509.14|23628.92|23508.92|23629.14|23509.14|23628.38|23508.38|9
1637474850000|2021-11-21 06:07:30|23629.1|23509.1|23629.19|23509.19|23629.23|23509.23|23628.9|23508.9|7
1637474860000|2021-11-21 06:07:40|23629.09|23509.09|23628.03|23508.03|23629.26|23509.26|23628.03|23508.03|8
1637474870000|2021-11-21 06:07:50|23627.97|23507.97|23627.22|23507.22|23627.97|23507.97|23627.2|23507.2|8
1637474880000|2021-11-21 06:08:00|23628.08|23508.08|23628.3|23508.3|23628.34|23508.34|23628.06|23508.06|10
1637474890000|2021-11-21 06:08:10|23628.69|23508.69|23627.18|23507.18|23628.69|23508.69|23626.97|23506.97|7
1637474900000|2021-11-21 06:08:20|23627.23|23507.23|23626.67|23506.67|23627.23|23507.23|23626.67|23506.67|7
1637474910000|2021-11-21 06:08:30|23626.77|23506.77|23625.48|23505.48|23626.77|23506.77|23625.48|23505.48|9
1637474920000|2021-11-21 06:08:40|23625.49|23505.49|23624.63|23504.63|23626.54|23506.54|23624.44|23504.44|10
1637474930000|2021-11-21 06:08:50|23624.84|23504.84|23623.21|23503.21|23625.17|23505.17|23623.21|23503.21|8
1637474940000|2021-11-21 06:09:00|23623.5|23503.5|23624.27|23504.27|23624.27|23504.27|23623.38|23503.38|7
1637474950000|2021-11-21 06:09:10|23624.69|23504.69|23625.85|23505.85|23625.85|23505.85|23624.69|23504.69|5
1637474960000|2021-11-21 06:09:20|23625.96|23505.96|23625.12|23505.12|23625.96|23505.96|23624.9|23504.9|9
1637474970000|2021-11-21 06:09:30|23624.98|23504.98|23625.1|23505.1|23625.12|23505.12|23623.74|23503.74|9
1637474980000|2021-11-21 06:09:40|23625.09|23505.09|23627.67|23507.67|23627.67|23507.67|23625.09|23505.09|7
1637474990000|2021-11-21 06:09:50|23628.4|23508.4|23633.7|23513.7|23633.77|23513.77|23628.4|23508.4|9
1637475000000|2021-11-21 06:10:00|23633.22|23513.22|23636.87|23516.87|23636.99|23516.99|23633.22|23513.22|10
1637475010000|2021-11-21 06:10:10|23636.25|23516.25|23638.03|23518.03|23638.3|23518.3|23636.25|23516.25|10
1637475020000|2021-11-21 06:10:20|23638.01|23518.01|23639.78|23519.78|23639.78|23519.78|23637.59|23517.59|10
1637475030000|2021-11-21 06:10:30|23639.14|23519.14|23643.18|23523.18|23643.18|23523.18|23639.14|23519.14|10
1637475040000|2021-11-21 06:10:40|23643.98|23523.98|23643.82|23523.82|23644.45|23524.45|23643.82|23523.82|9
1637475050000|2021-11-21 06:10:50|23643.18|23523.18|23642.29|23522.29|23643.18|23523.18|23642.29|23522.29|9
1637475060000|2021-11-21 06:11:00|23640.61|23520.61|23640.57|23520.57|23641.6|23521.6|23640.34|23520.34|10
1637475070000|2021-11-21 06:11:10|23640.09|23520.09|23635.44|23515.44|23640.09|23520.09|23635.44|23515.44|10
1637475080000|2021-11-21 06:11:20|23636.36|23516.36|23635.98|23515.98|23636.39|23516.39|23635.98|23515.98|8
1637475090000|2021-11-21 06:11:30|23636.04|23516.04|23635.49|23515.49|23636.15|23516.15|23635.49|23515.49|9
1637475100000|2021-11-21 06:11:40|23636.55|23516.55|23635.44|23515.44|23636.55|23516.55|23635.44|23515.44|8
1637475110000|2021-11-21 06:11:50|23634.13|23514.13|23634.25|23514.25|23635.26|23515.26|23634.13|23514.13|7
1637475120000|2021-11-21 06:12:00|23634.01|23514.01|23633.56|23513.56|23634.43|23514.43|23633.44|23513.44|10
1637475130000|2021-11-21 06:12:10|23633.21|23513.21|23632.97|23512.97|23633.21|23513.21|23632.85|23512.85|8
1637475140000|2021-11-21 06:12:20|23633.22|23513.22|23632.69|23512.69|23633.22|23513.22|23632.24|23512.24|8
1637475150000|2021-11-21 06:12:30|23632.48|23512.48|23633.31|23513.31|23633.4|23513.4|23632.39|23512.39|7
1637475160000|2021-11-21 06:12:40|23632.41|23512.41|23632.56|23512.56|23632.91|23512.91|23632.41|23512.41|10
1637475170000|2021-11-21 06:12:50|23633.59|23513.59|23633.59|23513.59|23634.17|23514.17|23633.54|23513.54|10
1637475180000|2021-11-21 06:13:00|23633.45|23513.45|23632.12|23512.12|23633.54|23513.54|23632.03|23512.03|8
1637475190000|2021-11-21 06:13:10|23632.11|23512.11|23635.48|23515.48|23635.48|23515.48|23631.62|23511.62|10
1637475200000|2021-11-21 06:13:20|23635.79|23515.79|23635.25|23515.25|23635.79|23515.79|23634.88|23514.88|8
1637475210000|2021-11-21 06:13:30|23635.28|23515.28|23636.36|23516.36|23636.36|23516.36|23635.08|23515.08|9
1637475220000|2021-11-21 06:13:40|23636.78|23516.78|23637.01|23517.01|23637.01|23517.01|23636.53|23516.53|9
1637475230000|2021-11-21 06:13:50|23638.25|23518.25|23638.08|23518.08|23638.27|23518.27|23637.2|23517.2|9
1637475240000|2021-11-21 06:14:00|23637.6|23517.6|23635.72|23515.72|23637.6|23517.6|23635.72|23515.72|8
1637475250000|2021-11-21 06:14:10|23635.76|23515.76|23636.13|23516.13|23636.29|23516.29|23635.76|23515.76|6
1637475260000|2021-11-21 06:14:20|23635.61|23515.61|23636.85|23516.85|23636.88|23516.88|23635.61|23515.61|8
1637475270000|2021-11-21 06:14:30|23636.92|23516.92|23636.49|23516.49|23637.45|23517.45|23636.46|23516.46|10
1637475280000|2021-11-21 06:14:40|23636.54|23516.54|23638.09|23518.09|23638.09|23518.09|23636.54|23516.54|9
1637475290000|2021-11-21 06:14:50|23637.81|23517.81|23639.14|23519.14|23639.16|23519.16|23637.81|23517.81|8
1637475300000|2021-11-21 06:15:00|23639.34|23519.34|23637.11|23517.11|23639.34|23519.34|23637.1|23517.1|10
1637475310000|2021-11-21 06:15:10|23637.05|23517.05|23636.06|23516.06|23637.05|23517.05|23635.99|23515.99|8
1637475320000|2021-11-21 06:15:20|23635.67|23515.67|23635.77|23515.77|23635.78|23515.78|23635.5|23515.5|7
1637475330000|2021-11-21 06:15:30|23635.54|23515.54|23635.46|23515.46|23635.72|23515.72|23634.89|23514.89|8
1637475340000|2021-11-21 06:15:40|23635.52|23515.52|23635.86|23515.86|23635.91|23515.91|23635.46|23515.46|9
1637475350000|2021-11-21 06:15:50|23636.11|23516.11|23637.1|23517.1|23637.13|23517.13|23636.11|23516.11|8
1637475360000|2021-11-21 06:16:00|23637.39|23517.39|23637.08|23517.08|23637.7|23517.7|23636.96|23516.96|6
1637475370000|2021-11-21 06:16:10|23637.03|23517.03|23640.5|23520.5|23640.5|23520.5|23637.03|23517.03|7
1637475380000|2021-11-21 06:16:20|23640.81|23520.81|23642.57|23522.57|23642.57|23522.57|23640.81|23520.81|9
1637475390000|2021-11-21 06:16:30|23642.6|23522.6|23643.12|23523.12|23643.12|23523.12|23642.6|23522.6|5
1637475400000|2021-11-21 06:16:40|23643.13|23523.13|23643.7|23523.7|23643.7|23523.7|23643.13|23523.13|6
1637475410000|2021-11-21 06:16:50|23643.6|23523.6|23644.52|23524.52|23644.52|23524.52|23643.27|23523.27|7
1637475420000|2021-11-21 06:17:00|23644.32|23524.32|23644.7|23524.7|23644.7|23524.7|23644.32|23524.32|5
1637475430000|2021-11-21 06:17:10|23644.71|23524.71|23643.66|23523.66|23644.95|23524.95|23643.66|23523.66|9
1637475440000|2021-11-21 06:17:20|23644.14|23524.14|23645.14|23525.14|23645.53|23525.53|23643.83|23523.83|9
1637475450000|2021-11-21 06:17:30|23645.06|23525.06|23645.94|23525.94|23645.94|23525.94|23645.06|23525.06|9
1637475460000|2021-11-21 06:17:40|23646.04|23526.04|23648.84|23528.84|23648.84|23528.84|23645.84|23525.84|8
1637475470000|2021-11-21 06:17:50|23648.94|23528.94|23653.87|23533.87|23653.87|23533.87|23648.94|23528.94|10
1637475480000|2021-11-21 06:18:00|23654.65|23534.65|23656.27|23536.27|23656.47|23536.47|23654.61|23534.61|10
1637475490000|2021-11-21 06:18:10|23656.29|23536.29|23657.76|23537.76|23657.76|23537.76|23656.29|23536.29|10
1637475500000|2021-11-21 06:18:20|23658.82|23538.82|23660.96|23540.96|23661.77|23541.77|23658.82|23538.82|10
1637475510000|2021-11-21 06:18:30|23660.77|23540.77|23661.83|23541.83|23662.21|23542.21|23660.77|23540.77|9
1637475520000|2021-11-21 06:18:40|23661.87|23541.87|23662.96|23542.96|23663.34|23543.34|23661.87|23541.87|10
1637475530000|2021-11-21 06:18:50|23662.95|23542.95|23663.06|23543.06|23664.57|23544.57|23662.84|23542.84|9
1637475540000|2021-11-21 06:19:00|23662.74|23542.74|23661.86|23541.86|23663.56|23543.56|23661.81|23541.81|10
1637475550000|2021-11-21 06:19:10|23661.77|23541.77|23659.97|23539.97|23661.77|23541.77|23659.97|23539.97|9
1637475560000|2021-11-21 06:19:20|23659.84|23539.84|23659.43|23539.43|23659.93|23539.93|23659.43|23539.43|7
1637475570000|2021-11-21 06:19:30|23659.07|23539.07|23659.44|23539.44|23659.96|23539.96|23659.05|23539.05|10
1637475580000|2021-11-21 06:19:40|23659.5|23539.5|23660.79|23540.79|23661.02|23541.02|23659.5|23539.5|10
1637475590000|2021-11-21 06:19:50|23660.69|23540.69|23660.94|23540.94|23661.88|23541.88|23660.57|23540.57|10
1637475600000|2021-11-21 06:20:00|23660.81|23540.81|23657.32|23537.32|23660.81|23540.81|23657.1|23537.1|10
1637475610000|2021-11-21 06:20:10|23657.27|23537.27|23657.35|23537.35|23659.44|23539.44|23657.02|23537.02|10
1637475620000|2021-11-21 06:20:20|23657.5|23537.5|23660.07|23540.07|23660.07|23540.07|23657.5|23537.5|10
1637475630000|2021-11-21 06:20:30|23660|23540|23658.65|23538.65|23660.25|23540.25|23658.65|23538.65|9
1637475640000|2021-11-21 06:20:40|23658.74|23538.74|23657.02|23537.02|23659.11|23539.11|23656.64|23536.64|10
1637475650000|2021-11-21 06:20:50|23657.31|23537.31|23658.91|23538.91|23658.91|23538.91|23656.44|23536.44|10
1637475660000|2021-11-21 06:21:00|23658.94|23538.94|23658.41|23538.41|23658.94|23538.94|23658.25|23538.25|9
1637475670000|2021-11-21 06:21:10|23658.33|23538.33|23658.58|23538.58|23658.58|23538.58|23658.14|23538.14|8
1637475680000|2021-11-21 06:21:20|23658.78|23538.78|23661.11|23541.11|23661.31|23541.31|23658.78|23538.78|3
1637475690000|2021-11-21 06:21:30|23660.97|23540.97|23655.87|23535.87|23660.97|23540.97|23655.87|23535.87|9
1637475700000|2021-11-21 06:21:40|23654.83|23534.83|23651.14|23531.14|23655.19|23535.19|23651.14|23531.14|10
1637475710000|2021-11-21 06:21:50|23650.8|23530.8|23646.61|23526.61|23650.8|23530.8|23646.61|23526.61|10
1637475720000|2021-11-21 06:22:00|23646.59|23526.59|23645.36|23525.36|23646.59|23526.59|23645.35|23525.35|9
1637475730000|2021-11-21 06:22:10|23645.16|23525.16|23646.18|23526.18|23646.35|23526.35|23644.87|23524.87|9
1637475740000|2021-11-21 06:22:20|23646.45|23526.45|23647.4|23527.4|23647.42|23527.42|23646.45|23526.45|10
1637475750000|2021-11-21 06:22:30|23647.88|23527.88|23646.58|23526.58|23647.88|23527.88|23644.74|23524.74|9
1637475760000|2021-11-21 06:22:40|23646.34|23526.34|23644.42|23524.42|23646.83|23526.83|23644.42|23524.42|9
1637475770000|2021-11-21 06:22:50|23644.54|23524.54|23644.02|23524.02|23644.59|23524.59|23644|23524|9
1637475780000|2021-11-21 06:23:00|23643.83|23523.83|23641.02|23521.02|23644.1|23524.1|23641.02|23521.02|9
1637475790000|2021-11-21 06:23:10|23639.41|23519.41|23634.76|23514.76|23639.41|23519.41|23634.76|23514.76|10
1637475800000|2021-11-21 06:23:20|23634.88|23514.88|23632.98|23512.98|23634.88|23514.88|23632.7|23512.7|10
1637475810000|2021-11-21 06:23:30|23632.76|23512.76|23631.06|23511.06|23633.22|23513.22|23630.79|23510.79|10
1637475820000|2021-11-21 06:23:40|23630.8|23510.8|23631.03|23511.03|23631.1|23511.1|23630.48|23510.48|9
1637475830000|2021-11-21 06:23:50|23630.64|23510.64|23633.95|23513.95|23634.2|23514.2|23630.64|23510.64|10
1637475840000|2021-11-21 06:24:00|23634.11|23514.11|23625.1|23505.1|23634.63|23514.63|23625.1|23505.1|10
1637475850000|2021-11-21 06:24:10|23624.31|23504.31|23620.35|23500.35|23624.31|23504.31|23620.35|23500.35|10
1637475860000|2021-11-21 06:24:20|23619.92|23499.92|23616|23496|23619.92|23499.92|23616|23496|9
1637475870000|2021-11-21 06:24:30|23613.9|23493.9|23613.14|23493.14|23613.9|23493.9|23612.5|23492.5|10
1637475880000|2021-11-21 06:24:40|23613.88|23493.88|23614.04|23494.04|23614.1|23494.1|23613.29|23493.29|10
1637475890000|2021-11-21 06:24:50|23613.3|23493.3|23615.48|23495.48|23616.24|23496.24|23613.3|23493.3|10
1637475900000|2021-11-21 06:25:00|23615.57|23495.57|23613.57|23493.57|23616.04|23496.04|23613.57|23493.57|10
1637475910000|2021-11-21 06:25:10|23612.42|23492.42|23610.65|23490.65|23612.42|23492.42|23610.32|23490.32|9
1637475920000|2021-11-21 06:25:20|23610.66|23490.66|23608.21|23488.21|23610.66|23490.66|23607.88|23487.88|10
1637475930000|2021-11-21 06:25:30|23608.65|23488.65|23606.16|23486.16|23608.65|23488.65|23604.51|23484.51|10
1637475940000|2021-11-21 06:25:40|23605.43|23485.43|23603.29|23483.29|23605.43|23485.43|23603.24|23483.24|9
1637475950000|2021-11-21 06:25:50|23603.07|23483.07|23599.82|23479.82|23603.07|23483.07|23599.57|23479.57|9
1637475960000|2021-11-21 06:26:00|23599.52|23479.52|23599.31|23479.31|23599.78|23479.78|23598.5|23478.5|10
1637475970000|2021-11-21 06:26:10|23598.99|23478.99|23598.27|23478.27|23599.07|23479.07|23598.27|23478.27|8
1637475980000|2021-11-21 06:26:20|23598.1|23478.1|23598.55|23478.55|23599.92|23479.92|23598.1|23478.1|10
1637475990000|2021-11-21 06:26:30|23598.85|23478.85|23600.04|23480.04|23600.05|23480.05|23598.41|23478.41|9
1637476000000|2021-11-21 06:26:40|23600.25|23480.25|23599.57|23479.57|23600.25|23480.25|23599.28|23479.28|9
1637476010000|2021-11-21 06:26:50|23599.14|23479.14|23596.18|23476.18|23599.14|23479.14|23596.18|23476.18|9
1637476020000|2021-11-21 06:27:00|23596.3|23476.3|23595.52|23475.52|23597.57|23477.57|23595.52|23475.52|9
1637476030000|2021-11-21 06:27:10|23594.3|23474.3|23592.6|23472.6|23594.3|23474.3|23592.09|23472.09|9
1637476040000|2021-11-21 06:27:20|23592.48|23472.48|23589.87|23469.87|23592.75|23472.75|23589.87|23469.87|10
1637476050000|2021-11-21 06:27:30|23589.72|23469.72|23588.75|23468.75|23589.72|23469.72|23588.62|23468.62|8
1637476060000|2021-11-21 06:27:40|23588.71|23468.71|23590.43|23470.43|23590.43|23470.43|23588.71|23468.71|9
1637476070000|2021-11-21 06:27:50|23590.16|23470.16|23592.88|23472.88|23593.01|23473.01|23590.16|23470.16|10
1637476080000|2021-11-21 06:28:00|23593.01|23473.01|23591.75|23471.75|23593.35|23473.35|23591.75|23471.75|10
1637476090000|2021-11-21 06:28:10|23591.78|23471.78|23590.43|23470.43|23592.03|23472.03|23590.43|23470.43|8
1637476100000|2021-11-21 06:28:20|23590.2|23470.2|23585.43|23465.43|23590.2|23470.2|23585.43|23465.43|9
1637476110000|2021-11-21 06:28:30|23584.68|23464.68|23582.79|23462.79|23584.72|23464.72|23582.51|23462.51|9
1637476120000|2021-11-21 06:28:40|23582.88|23462.88|23583.31|23463.31|23583.56|23463.56|23582.61|23462.61|8
1637476130000|2021-11-21 06:28:50|23583.35|23463.35|23583.16|23463.16|23584.91|23464.91|23582.73|23462.73|9
1637476140000|2021-11-21 06:29:00|23583.27|23463.27|23584.99|23464.99|23584.99|23464.99|23582.81|23462.81|9
1637476150000|2021-11-21 06:29:10|23585.4|23465.4|23587.17|23467.17|23587.17|23467.17|23585.4|23465.4|6
1637476160000|2021-11-21 06:29:20|23587.09|23467.09|23587.96|23467.96|23587.96|23467.96|23587.09|23467.09|7
1637476170000|2021-11-21 06:29:30|23587.93|23467.93|23588.22|23468.22|23590.09|23470.09|23587.93|23467.93|9
1637476180000|2021-11-21 06:29:40|23588.23|23468.23|23588.82|23468.82|23589.24|23469.24|23587.59|23467.59|9
1637476190000|2021-11-21 06:29:50|23588.67|23468.67|23591.04|23471.04|23591.04|23471.04|23588.67|23468.67|10
1637476200000|2021-11-21 06:30:00|23591.15|23471.15|23589.36|23469.36|23591.31|23471.31|23589.36|23469.36|9
1637476210000|2021-11-21 06:30:10|23589.44|23469.44|23587.56|23467.56|23589.71|23469.71|23587.56|23467.56|9
1637476220000|2021-11-21 06:30:20|23587.7|23467.7|23592.95|23472.95|23592.95|23472.95|23587.7|23467.7|8
1637476230000|2021-11-21 06:30:30|23594.01|23474.01|23595.41|23475.41|23596.03|23476.03|23594.01|23474.01|9
1637476240000|2021-11-21 06:30:40|23595.47|23475.47|23595.94|23475.94|23596.16|23476.16|23594.62|23474.62|9
1637476250000|2021-11-21 06:30:50|23595.3|23475.3|23595.26|23475.26|23596.88|23476.88|23595.09|23475.09|9
1637476260000|2021-11-21 06:31:00|23596.8|23476.8|23597.66|23477.66|23598.04|23478.04|23596.74|23476.74|8
1637476270000|2021-11-21 06:31:10|23597.84|23477.84|23599.9|23479.9|23600.48|23480.48|23597.84|23477.84|9
1637476280000|2021-11-21 06:31:20|23600.29|23480.29|23603.09|23483.09|23603.09|23483.09|23600.29|23480.29|10
1637476290000|2021-11-21 06:31:30|23603.37|23483.37|23607.94|23487.94|23607.94|23487.94|23603.37|23483.37|10
1637476300000|2021-11-21 06:31:40|23608.19|23488.19|23608.36|23488.36|23608.44|23488.44|23608.07|23488.07|9
1637476310000|2021-11-21 06:31:50|23609|23489|23611.94|23491.94|23611.98|23491.98|23607.75|23487.75|10
1637476320000|2021-11-21 06:32:00|23612.34|23492.34|23611.39|23491.39|23612.34|23492.34|23610.08|23490.08|10
1637476330000|2021-11-21 06:32:10|23611.32|23491.32|23613.57|23493.57|23613.57|23493.57|23611.32|23491.32|10
1637476340000|2021-11-21 06:32:20|23613.61|23493.61|23616.15|23496.15|23616.25|23496.25|23613.48|23493.48|10
1637476350000|2021-11-21 06:32:30|23616.87|23496.87|23618.17|23498.17|23618.17|23498.17|23616.28|23496.28|10
1637476360000|2021-11-21 06:32:40|23618.44|23498.44|23619.35|23499.35|23619.35|23499.35|23618.27|23498.27|10
1637476370000|2021-11-21 06:32:50|23619.74|23499.74|23618.82|23498.82|23620.24|23500.24|23618.75|23498.75|8
1637476380000|2021-11-21 06:33:00|23618.72|23498.72|23618.93|23498.93|23618.95|23498.95|23618.27|23498.27|10
1637476390000|2021-11-21 06:33:10|23619.09|23499.09|23620.03|23500.03|23620.76|23500.76|23618.6|23498.6|10
1637476400000|2021-11-21 06:33:20|23620|23500|23620.15|23500.15|23621.14|23501.14|23619.83|23499.83|10
1637476410000|2021-11-21 06:33:30|23621.83|23501.83|23622.1|23502.1|23622.1|23502.1|23621.83|23501.83|7
1637476420000|2021-11-21 06:33:40|23621.97|23501.97|23622.83|23502.83|23622.83|23502.83|23621.8|23501.8|9
1637476430000|2021-11-21 06:33:50|23622.92|23502.92|23624.42|23504.42|23624.85|23504.85|23622.92|23502.92|9
1637476440000|2021-11-21 06:34:00|23624.21|23504.21|23624.96|23504.96|23624.96|23504.96|23623.83|23503.83|9
1637476450000|2021-11-21 06:34:10|23626.29|23506.29|23630.55|23510.55|23630.55|23510.55|23626.29|23506.29|10
1637476460000|2021-11-21 06:34:20|23631.11|23511.11|23632.9|23512.9|23632.9|23512.9|23631.11|23511.11|9
1637476470000|2021-11-21 06:34:30|23633.31|23513.31|23633.28|23513.28|23633.76|23513.76|23631.78|23511.78|10
1637476480000|2021-11-21 06:34:40|23633.91|23513.91|23644.46|23524.46|23644.61|23524.61|23633.79|23513.79|10
1637476490000|2021-11-21 06:34:50|23645|23525|23646.79|23526.79|23647.1|23527.1|23645|23525|9
1637476500000|2021-11-21 06:35:00|23647.17|23527.17|23647.91|23527.91|23647.91|23527.91|23646.9|23526.9|10
1637476510000|2021-11-21 06:35:10|23647.8|23527.8|23649.63|23529.63|23649.69|23529.69|23647.8|23527.8|10
1637476520000|2021-11-21 06:35:20|23649.61|23529.61|23647.07|23527.07|23649.61|23529.61|23647.07|23527.07|10
1637476530000|2021-11-21 06:35:30|23646.7|23526.7|23649.53|23529.53|23649.53|23529.53|23646.7|23526.7|8
1637476540000|2021-11-21 06:35:40|23649.8|23529.8|23650|23530|23651.21|23531.21|23649.68|23529.68|9
1637476550000|2021-11-21 06:35:50|23649.66|23529.66|23650.81|23530.81|23651.27|23531.27|23649.66|23529.66|10
1637476560000|2021-11-21 06:36:00|23650.72|23530.72|23652.74|23532.74|23653.04|23533.04|23650.72|23530.72|10
1637476570000|2021-11-21 06:36:10|23652.96|23532.96|23651.03|23531.03|23653.16|23533.16|23651.03|23531.03|10
1637476580000|2021-11-21 06:36:20|23649.77|23529.77|23643.54|23523.54|23649.77|23529.77|23643.22|23523.22|10
1637476590000|2021-11-21 06:36:30|23643.49|23523.49|23642.74|23522.74|23643.93|23523.93|23642.19|23522.19|10
1637476600000|2021-11-21 06:36:40|23642.48|23522.48|23639.98|23519.98|23642.48|23522.48|23639.98|23519.98|10
1637476610000|2021-11-21 06:36:50|23640.64|23520.64|23638.02|23518.02|23640.64|23520.64|23637.96|23517.96|10
1637476620000|2021-11-21 06:37:00|23637.65|23517.65|23636.48|23516.48|23637.65|23517.65|23635.43|23515.43|10
1637476630000|2021-11-21 06:37:10|23636.27|23516.27|23640.38|23520.38|23640.38|23520.38|23636.21|23516.21|8
1637476640000|2021-11-21 06:37:20|23639.9|23519.9|23643.4|23523.4|23643.4|23523.4|23639.75|23519.75|8
1637476650000|2021-11-21 06:37:30|23643.18|23523.18|23644.32|23524.32|23645.18|23525.18|23643.15|23523.15|10
1637476660000|2021-11-21 06:37:40|23643.99|23523.99|23642.07|23522.07|23643.99|23523.99|23641.58|23521.58|10
1637476670000|2021-11-21 06:37:50|23641.77|23521.77|23640.98|23520.98|23641.77|23521.77|23640.83|23520.83|10
1637476680000|2021-11-21 06:38:00|23640.57|23520.57|23639.34|23519.34|23640.68|23520.68|23639.34|23519.34|10
1637476690000|2021-11-21 06:38:10|23639.05|23519.05|23640.82|23520.82|23640.88|23520.88|23638.88|23518.88|10
1637476700000|2021-11-21 06:38:20|23640.88|23520.88|23641.01|23521.01|23642.15|23522.15|23640.68|23520.68|10
1637476710000|2021-11-21 06:38:30|23640.23|23520.23|23640.25|23520.25|23640.25|23520.25|23639.85|23519.85|10
1637476720000|2021-11-21 06:38:40|23640.17|23520.17|23641.82|23521.82|23641.82|23521.82|23640.17|23520.17|10
1637476730000|2021-11-21 06:38:50|23641.16|23521.16|23641.11|23521.11|23641.6|23521.6|23641.11|23521.11|9
1637476740000|2021-11-21 06:39:00|23640.79|23520.79|23639.96|23519.96|23640.97|23520.97|23639.96|23519.96|10
1637476750000|2021-11-21 06:39:10|23640.37|23520.37|23639.32|23519.32|23640.72|23520.72|23639.32|23519.32|10
1637476760000|2021-11-21 06:39:20|23639.26|23519.26|23637.52|23517.52|23639.26|23519.26|23637.52|23517.52|9
1637476770000|2021-11-21 06:39:30|23637.56|23517.56|23635.15|23515.15|23637.56|23517.56|23635.15|23515.15|10
1637476780000|2021-11-21 06:39:40|23634.86|23514.86|23632.95|23512.95|23634.86|23514.86|23632.94|23512.94|9
1637476790000|2021-11-21 06:39:50|23632.85|23512.85|23629.56|23509.56|23633.4|23513.4|23629.56|23509.56|10
1637476800000|2021-11-21 06:40:00|23629.65|23509.65|23625.31|23505.31|23629.65|23509.65|23625.31|23505.31|10
1637476810000|2021-11-21 06:40:10|23623.93|23503.93|23625.43|23505.43|23625.45|23505.45|23623.93|23503.93|8
1637476820000|2021-11-21 06:40:20|23624.95|23504.95|23622.97|23502.97|23625.03|23505.03|23622.97|23502.97|8
1637476830000|2021-11-21 06:40:30|23623.31|23503.31|23619.36|23499.36|23623.32|23503.32|23619.18|23499.18|10
1637476840000|2021-11-21 06:40:40|23619.23|23499.23|23617.58|23497.58|23619.23|23499.23|23617.58|23497.58|10
1637476850000|2021-11-21 06:40:50|23617.18|23497.18|23614.96|23494.96|23617.18|23497.18|23614.96|23494.96|10
1637476860000|2021-11-21 06:41:00|23614.8|23494.8|23615.12|23495.12|23615.42|23495.42|23614.22|23494.22|9
1637476870000|2021-11-21 06:41:10|23615.25|23495.25|23613.83|23493.83|23615.61|23495.61|23613.81|23493.81|10
1637476880000|2021-11-21 06:41:20|23613.34|23493.34|23612.22|23492.22|23613.34|23493.34|23612.22|23492.22|9
1637476890000|2021-11-21 06:41:30|23611.64|23491.64|23609.04|23489.04|23611.64|23491.64|23609.04|23489.04|8
1637476900000|2021-11-21 06:41:40|23608.98|23488.98|23607.17|23487.17|23608.98|23488.98|23606.1|23486.1|9
1637476910000|2021-11-21 06:41:50|23607.15|23487.15|23603.59|23483.59|23607.15|23487.15|23603.59|23483.59|10
1637476920000|2021-11-21 06:42:00|23603.46|23483.46|23597.99|23477.99|23603.46|23483.46|23597.99|23477.99|9
1637476930000|2021-11-21 06:42:10|23597.87|23477.87|23592.13|23472.13|23597.87|23477.87|23592.09|23472.09|10
1637476940000|2021-11-21 06:42:20|23591.45|23471.45|23589.2|23469.2|23591.45|23471.45|23589.2|23469.2|10
1637476950000|2021-11-21 06:42:30|23588.8|23468.8|23587.31|23467.31|23588.8|23468.8|23587.31|23467.31|8
1637476960000|2021-11-21 06:42:40|23586.62|23466.62|23585.35|23465.35|23587.59|23467.59|23584.75|23464.75|9
1637476970000|2021-11-21 06:42:50|23585.2|23465.2|23585.63|23465.63|23585.72|23465.72|23585.12|23465.12|6
1637476980000|2021-11-21 06:43:00|23585.83|23465.83|23585.74|23465.74|23586.07|23466.07|23585.67|23465.67|9
1637476990000|2021-11-21 06:43:10|23585.77|23465.77|23585.01|23465.01|23586.09|23466.09|23584.98|23464.98|8
1637477000000|2021-11-21 06:43:20|23586.07|23466.07|23589.2|23469.2|23589.2|23469.2|23585.85|23465.85|10
1637477010000|2021-11-21 06:43:30|23589.25|23469.25|23593.39|23473.39|23593.39|23473.39|23589.25|23469.25|10
1637477020000|2021-11-21 06:43:40|23594.43|23474.43|23600.65|23480.65|23600.65|23480.65|23594.43|23474.43|10
1637477030000|2021-11-21 06:43:50|23600.6|23480.6|23601.2|23481.2|23601.2|23481.2|23600.07|23480.07|8
1637477040000|2021-11-21 06:44:00|23601.73|23481.73|23603|23483|23603.09|23483.09|23601.4|23481.4|10
1637477050000|2021-11-21 06:44:10|23603.01|23483.01|23602.83|23482.83|23603.01|23483.01|23601.4|23481.4|10
1637477060000|2021-11-21 06:44:20|23601.55|23481.55|23597.25|23477.25|23601.55|23481.55|23597.25|23477.25|10
1637477070000|2021-11-21 06:44:30|23597.1|23477.1|23594.74|23474.74|23597.1|23477.1|23594.64|23474.64|9
1637477080000|2021-11-21 06:44:40|23594.53|23474.53|23591.36|23471.36|23594.53|23474.53|23591.36|23471.36|10
1637477090000|2021-11-21 06:44:50|23591.51|23471.51|23591.72|23471.72|23591.91|23471.91|23591.51|23471.51|10
1637477100000|2021-11-21 06:45:00|23592.01|23472.01|23594.55|23474.55|23594.55|23474.55|23592.01|23472.01|10
1637477110000|2021-11-21 06:45:10|23594.8|23474.8|23594.22|23474.22|23595.65|23475.65|23593.71|23473.71|10
1637477120000|2021-11-21 06:45:20|23593.79|23473.79|23591.94|23471.94|23593.79|23473.79|23591.94|23471.94|10
1637477130000|2021-11-21 06:45:30|23592.25|23472.25|23592.74|23472.74|23592.79|23472.79|23592.25|23472.25|8
1637477140000|2021-11-21 06:45:40|23593.06|23473.06|23595.11|23475.11|23595.22|23475.22|23593.06|23473.06|9
1637477150000|2021-11-21 06:45:50|23594.96|23474.96|23596.04|23476.04|23596.7|23476.7|23594.96|23474.96|10
1637477160000|2021-11-21 06:46:00|23596.25|23476.25|23596.03|23476.03|23597.42|23477.42|23596.03|23476.03|8
1637477170000|2021-11-21 06:46:10|23596.04|23476.04|23599.1|23479.1|23599.1|23479.1|23596.04|23476.04|9
1637477180000|2021-11-21 06:46:20|23600.15|23480.15|23607.67|23487.67|23607.67|23487.67|23600.15|23480.15|10
1637477190000|2021-11-21 06:46:30|23607.76|23487.76|23607.48|23487.48|23607.95|23487.95|23607.37|23487.37|9
1637477200000|2021-11-21 06:46:40|23607.76|23487.76|23608.7|23488.7|23608.91|23488.91|23607.76|23487.76|10
1637477210000|2021-11-21 06:46:50|23607.76|23487.76|23609.32|23489.32|23609.32|23489.32|23607.73|23487.73|10
1637477220000|2021-11-21 06:47:00|23608.79|23488.79|23609.19|23489.19|23609.19|23489.19|23607.2|23487.2|10
1637477230000|2021-11-21 06:47:10|23609.37|23489.37|23610.08|23490.08|23610.12|23490.12|23609.03|23489.03|10
1637477240000|2021-11-21 06:47:20|23610.39|23490.39|23610.75|23490.75|23611.12|23491.12|23610.39|23490.39|8
1637477250000|2021-11-21 06:47:30|23610.79|23490.79|23611.83|23491.83|23611.83|23491.83|23610.75|23490.75|8
1637477260000|2021-11-21 06:47:40|23611.58|23491.58|23613.84|23493.84|23613.84|23493.84|23611.58|23491.58|10
1637477270000|2021-11-21 06:47:50|23613.87|23493.87|23613.51|23493.51|23615.02|23495.02|23613.4|23493.4|9
1637477280000|2021-11-21 06:48:00|23613.35|23493.35|23613.89|23493.89|23614.15|23494.15|23613.35|23493.35|9
1637477290000|2021-11-21 06:48:10|23614.07|23494.07|23614.63|23494.63|23614.82|23494.82|23613.93|23493.93|10
1637477300000|2021-11-21 06:48:20|23614.78|23494.78|23613.37|23493.37|23614.78|23494.78|23613.34|23493.34|9
1637477310000|2021-11-21 06:48:30|23613.76|23493.76|23613.55|23493.55|23613.76|23493.76|23613.2|23493.2|8
1637477320000|2021-11-21 06:48:40|23613.37|23493.37|23611.96|23491.96|23613.37|23493.37|23611.96|23491.96|10
1637477330000|2021-11-21 06:48:50|23613.01|23493.01|23611.05|23491.05|23613.01|23493.01|23610.74|23490.74|10
1637477340000|2021-11-21 06:49:00|23610.55|23490.55|23612.09|23492.09|23612.47|23492.47|23610.55|23490.55|9
1637477350000|2021-11-21 06:49:10|23611.81|23491.81|23611.44|23491.44|23611.9|23491.9|23611.28|23491.28|9
1637477360000|2021-11-21 06:49:20|23611.4|23491.4|23613.07|23493.07|23613.07|23493.07|23611.26|23491.26|10
1637477370000|2021-11-21 06:49:30|23612.93|23492.93|23615.66|23495.66|23615.66|23495.66|23612.61|23492.61|10
1637477380000|2021-11-21 06:49:40|23615.87|23495.87|23617.32|23497.32|23617.68|23497.68|23615.87|23495.87|10
1637477390000|2021-11-21 06:49:50|23617.86|23497.86|23624.39|23504.39|23624.39|23504.39|23617.86|23497.86|9
1637477400000|2021-11-21 06:50:00|23624.54|23504.54|23629.01|23509.01|23629.01|23509.01|23624.54|23504.54|9
1637477410000|2021-11-21 06:50:10|23630.04|23510.04|23632.63|23512.63|23633.45|23513.45|23630.04|23510.04|10
1637477420000|2021-11-21 06:50:20|23632.93|23512.93|23632.95|23512.95|23633.36|23513.36|23632.62|23512.62|10
1637477430000|2021-11-21 06:50:30|23632.84|23512.84|23633|23513|23633.73|23513.73|23632.84|23512.84|9
1637477440000|2021-11-21 06:50:40|23633.2|23513.2|23632.03|23512.03|23633.54|23513.54|23632.03|23512.03|10
1637477450000|2021-11-21 06:50:50|23632.13|23512.13|23628.04|23508.04|23632.23|23512.23|23628.04|23508.04|10
1637477460000|2021-11-21 06:51:00|23628.19|23508.19|23628.3|23508.3|23628.3|23508.3|23627.88|23507.88|9
1637477470000|2021-11-21 06:51:10|23628.25|23508.25|23626.74|23506.74|23628.25|23508.25|23626.55|23506.55|10
1637477480000|2021-11-21 06:51:20|23625.64|23505.64|23624.93|23504.93|23625.68|23505.68|23624.93|23504.93|9
1637477490000|2021-11-21 06:51:30|23625.11|23505.11|23625.95|23505.95|23625.95|23505.95|23624.8|23504.8|9
1637477500000|2021-11-21 06:51:40|23625.68|23505.68|23625.07|23505.07|23626.88|23506.88|23624.67|23504.67|9
1637477510000|2021-11-21 06:51:50|23625.52|23505.52|23626.68|23506.68|23627.2|23507.2|23625.52|23505.52|10
1637477520000|2021-11-21 06:52:00|23626.77|23506.77|23627.25|23507.25|23627.25|23507.25|23626.77|23506.77|8
1637477530000|2021-11-21 06:52:10|23626.67|23506.67|23626.73|23506.73|23626.99|23506.99|23626.65|23506.65|8
1637477540000|2021-11-21 06:52:20|23626.68|23506.68|23627.06|23507.06|23627.06|23507.06|23626.54|23506.54|8
1637477550000|2021-11-21 06:52:30|23627.36|23507.36|23626.79|23506.79|23627.36|23507.36|23626.73|23506.73|5
1637477560000|2021-11-21 06:52:40|23626.68|23506.68|23628.3|23508.3|23628.3|23508.3|23626.55|23506.55|10
1637477570000|2021-11-21 06:52:50|23628.63|23508.63|23627.3|23507.3|23628.72|23508.72|23627.3|23507.3|10
1637477580000|2021-11-21 06:53:00|23628.57|23508.57|23627.89|23507.89|23628.57|23508.57|23627.89|23507.89|8
1637477590000|2021-11-21 06:53:10|23627.85|23507.85|23625.04|23505.04|23627.85|23507.85|23625.04|23505.04|10
1637477600000|2021-11-21 06:53:20|23625.27|23505.27|23626.92|23506.92|23626.92|23506.92|23625.09|23505.09|10
1637477610000|2021-11-21 06:53:30|23626.7|23506.7|23626.35|23506.35|23626.7|23506.7|23625.32|23505.32|9
1637477620000|2021-11-21 06:53:40|23626.51|23506.51|23628.98|23508.98|23629.57|23509.57|23626.51|23506.51|9
1637477630000|2021-11-21 06:53:50|23629.36|23509.36|23630.03|23510.03|23630.35|23510.35|23629.36|23509.36|10
1637477640000|2021-11-21 06:54:00|23630.04|23510.04|23631.08|23511.08|23631.12|23511.12|23630.04|23510.04|8
1637477650000|2021-11-21 06:54:10|23631.27|23511.27|23632.35|23512.35|23632.37|23512.37|23630.89|23510.89|7
1637477660000|2021-11-21 06:54:20|23632.26|23512.26|23630.62|23510.62|23632.26|23512.26|23630.25|23510.25|10
1637477670000|2021-11-21 06:54:30|23630.76|23510.76|23629.53|23509.53|23631.36|23511.36|23629.53|23509.53|8
1637477680000|2021-11-21 06:54:40|23629.59|23509.59|23628.23|23508.23|23629.59|23509.59|23628.21|23508.21|7
1637477690000|2021-11-21 06:54:50|23628.25|23508.25|23623.63|23503.63|23628.25|23508.25|23623.63|23503.63|10
1637477700000|2021-11-21 06:55:00|23623.52|23503.52|23623.99|23503.99|23624.31|23504.31|23623.5|23503.5|10
1637477710000|2021-11-21 06:55:10|23623.82|23503.82|23625.57|23505.57|23626.82|23506.82|23623.82|23503.82|9
1637477720000|2021-11-21 06:55:20|23625.47|23505.47|23629.76|23509.76|23630.19|23510.19|23625.47|23505.47|10
1637477730000|2021-11-21 06:55:30|23629.58|23509.58|23630.8|23510.8|23630.8|23510.8|23629.58|23509.58|8
1637477740000|2021-11-21 06:55:40|23630.25|23510.25|23631.88|23511.88|23632.22|23512.22|23630.25|23510.25|10
1637477750000|2021-11-21 06:55:50|23631.99|23511.99|23632.73|23512.73|23632.92|23512.92|23631.99|23511.99|9
1637477760000|2021-11-21 06:56:00|23632.13|23512.13|23633.19|23513.19|23633.33|23513.33|23632.13|23512.13|9
1637477770000|2021-11-21 06:56:10|23634.3|23514.3|23635.36|23515.36|23635.36|23515.36|23634.3|23514.3|8
1637477780000|2021-11-21 06:56:20|23635.22|23515.22|23637.87|23517.87|23637.87|23517.87|23633.54|23513.54|9
1637477790000|2021-11-21 06:56:30|23638.61|23518.61|23640.69|23520.69|23640.69|23520.69|23638.61|23518.61|8
1637477800000|2021-11-21 06:56:40|23640.96|23520.96|23655.3|23535.3|23655.3|23535.3|23640.96|23520.96|10
1637477810000|2021-11-21 06:56:50|23655.38|23535.38|23664.54|23544.54|23664.54|23544.54|23655.38|23535.38|10
1637477820000|2021-11-21 06:57:00|23665.05|23545.05|23676.86|23556.86|23676.86|23556.86|23665.05|23545.05|10
1637477830000|2021-11-21 06:57:10|23677.21|23557.21|23682.1|23562.1|23682.1|23562.1|23677.21|23557.21|10
1637477840000|2021-11-21 06:57:20|23681.4|23561.4|23679|23559|23681.4|23561.4|23678.8|23558.8|9
1637477850000|2021-11-21 06:57:30|23678.63|23558.63|23678.61|23558.61|23678.93|23558.93|23677.83|23557.83|10
1637477860000|2021-11-21 06:57:40|23679.24|23559.24|23680.39|23560.39|23680.55|23560.55|23678.86|23558.86|10
1637477870000|2021-11-21 06:57:50|23681.22|23561.22|23678.8|23558.8|23681.22|23561.22|23678.3|23558.3|10
1637477880000|2021-11-21 06:58:00|23678.55|23558.55|23679.21|23559.21|23679.21|23559.21|23677.6|23557.6|9
1637477890000|2021-11-21 06:58:10|23678.96|23558.96|23677.31|23557.31|23678.96|23558.96|23676.72|23556.72|10
1637477900000|2021-11-21 06:58:20|23677.58|23557.58|23680.97|23560.97|23680.97|23560.97|23677.58|23557.58|9
1637477910000|2021-11-21 06:58:30|23681.48|23561.48|23684.26|23564.26|23684.26|23564.26|23680.9|23560.9|9
1637477920000|2021-11-21 06:58:40|23684.6|23564.6|23686.15|23566.15|23686.15|23566.15|23683.68|23563.68|10
1637477930000|2021-11-21 06:58:50|23686.45|23566.45|23693.58|23573.58|23693.59|23573.59|23686.15|23566.15|10
1637477940000|2021-11-21 06:59:00|23693.77|23573.77|23697.97|23577.97|23697.97|23577.97|23693.77|23573.77|10
1637477950000|2021-11-21 06:59:10|23697.69|23577.69|23697.08|23577.08|23698.88|23578.88|23697.05|23577.05|9
1637477960000|2021-11-21 06:59:20|23697.36|23577.36|23699.14|23579.14|23699.47|23579.47|23697.36|23577.36|10
1637477970000|2021-11-21 06:59:30|23699.36|23579.36|23698.85|23578.85|23700.18|23580.18|23697.31|23577.31|10
1637477980000|2021-11-21 06:59:40|23698.13|23578.13|23696.5|23576.5|23698.13|23578.13|23695.27|23575.27|10
1637477990000|2021-11-21 06:59:50|23698.12|23578.12|23699.58|23579.58|23699.58|23579.58|23697.63|23577.63|10
1637478000000|2021-11-21 07:00:00|23700.77|23580.77|23700.77|23580.77|23701.82|23581.82|23700.62|23580.62|10
1637478010000|2021-11-21 07:00:10|23697.66|23577.66|23699.33|23579.33|23700.98|23580.98|23697.66|23577.66|10
1637478020000|2021-11-21 07:00:20|23699.18|23579.18|23694.11|23574.11|23699.18|23579.18|23694.11|23574.11|10
1637478030000|2021-11-21 07:00:30|23692.94|23572.94|23689.21|23569.21|23692.94|23572.94|23689.21|23569.21|10
1637478040000|2021-11-21 07:00:40|23688.82|23568.82|23689.72|23569.72|23689.72|23569.72|23688.57|23568.57|10
1637478050000|2021-11-21 07:00:50|23689.36|23569.36|23690.8|23570.8|23690.8|23570.8|23689.36|23569.36|10
1637478060000|2021-11-21 07:01:00|23690.61|23570.61|23689.7|23569.7|23691.26|23571.26|23689.7|23569.7|9
1637478070000|2021-11-21 07:01:10|23689.48|23569.48|23685.58|23565.58|23690.01|23570.01|23685.58|23565.58|10
1637478080000|2021-11-21 07:01:20|23685.19|23565.19|23682.18|23562.18|23685.19|23565.19|23682.18|23562.18|9
1637478090000|2021-11-21 07:01:30|23682.4|23562.4|23685.67|23565.67|23685.67|23565.67|23682.4|23562.4|10
1637478100000|2021-11-21 07:01:40|23685.49|23565.49|23683.67|23563.67|23685.49|23565.49|23682.73|23562.73|10
1637478110000|2021-11-21 07:01:50|23683.05|23563.05|23679.28|23559.28|23683.05|23563.05|23679.28|23559.28|9
1637478120000|2021-11-21 07:02:00|23678.53|23558.53|23675.89|23555.89|23678.53|23558.53|23675.89|23555.89|10
1637478130000|2021-11-21 07:02:10|23676.45|23556.45|23676.1|23556.1|23676.87|23556.87|23676.1|23556.1|10
1637478140000|2021-11-21 07:02:20|23675.91|23555.91|23676.97|23556.97|23676.97|23556.97|23675.91|23555.91|10
1637478150000|2021-11-21 07:02:30|23676.72|23556.72|23673.57|23553.57|23676.96|23556.96|23673.57|23553.57|9
1637478160000|2021-11-21 07:02:40|23673.55|23553.55|23670.49|23550.49|23674.14|23554.14|23669.93|23549.93|9
1637478170000|2021-11-21 07:02:50|23670.5|23550.5|23671.91|23551.91|23673.19|23553.19|23670.5|23550.5|10
1637478180000|2021-11-21 07:03:00|23671.81|23551.81|23669.27|23549.27|23671.81|23551.81|23669.27|23549.27|10
1637478190000|2021-11-21 07:03:10|23669.31|23549.31|23668.28|23548.28|23669.82|23549.82|23668.28|23548.28|10
1637478200000|2021-11-21 07:03:20|23668.29|23548.29|23666.19|23546.19|23668.29|23548.29|23666.19|23546.19|10
1637478210000|2021-11-21 07:03:30|23666.52|23546.52|23666.51|23546.51|23667.92|23547.92|23665.44|23545.44|8
1637478220000|2021-11-21 07:03:40|23666.72|23546.72|23665.18|23545.18|23667.4|23547.4|23665.18|23545.18|10
1637478230000|2021-11-21 07:03:50|23665.16|23545.16|23663.46|23543.46|23665.36|23545.36|23662.56|23542.56|10
1637478240000|2021-11-21 07:04:00|23663.45|23543.45|23660.25|23540.25|23663.45|23543.45|23660.25|23540.25|8
1637478250000|2021-11-21 07:04:10|23658.88|23538.88|23654.44|23534.44|23659.17|23539.17|23654.44|23534.44|9
1637478260000|2021-11-21 07:04:20|23652.74|23532.74|23650.3|23530.3|23652.74|23532.74|23650.3|23530.3|10
1637478270000|2021-11-21 07:04:30|23650.32|23530.32|23651.07|23531.07|23651.07|23531.07|23650.12|23530.12|9
1637478280000|2021-11-21 07:04:40|23651.85|23531.85|23652.64|23532.64|23654.27|23534.27|23651.85|23531.85|10
1637478290000|2021-11-21 07:04:50|23652.81|23532.81|23651.86|23531.86|23652.9|23532.9|23651.86|23531.86|9
1637478300000|2021-11-21 07:05:00|23651.83|23531.83|23649.83|23529.83|23651.83|23531.83|23649.47|23529.47|10
1637478310000|2021-11-21 07:05:10|23649.72|23529.72|23649.27|23529.27|23649.88|23529.88|23649.27|23529.27|7
1637478320000|2021-11-21 07:05:20|23648.95|23528.95|23647.63|23527.63|23648.97|23528.97|23647.63|23527.63|10
1637478330000|2021-11-21 07:05:30|23647.78|23527.78|23646.98|23526.98|23647.78|23527.78|23646.91|23526.91|8
1637478340000|2021-11-21 07:05:40|23647.43|23527.43|23643.97|23523.97|23647.43|23527.43|23643.35|23523.35|10
1637478350000|2021-11-21 07:05:50|23644.3|23524.3|23643.89|23523.89|23644.3|23524.3|23642.91|23522.91|10
1637478360000|2021-11-21 07:06:00|23643.46|23523.46|23642.74|23522.74|23643.66|23523.66|23642.73|23522.73|10
1637478370000|2021-11-21 07:06:10|23642.9|23522.9|23642.21|23522.21|23644.41|23524.41|23642.21|23522.21|9
1637478380000|2021-11-21 07:06:20|23642.16|23522.16|23642.55|23522.55|23642.88|23522.88|23642.16|23522.16|10
1637478390000|2021-11-21 07:06:30|23642.5|23522.5|23643.16|23523.16|23643.16|23523.16|23641.91|23521.91|7
1637478400000|2021-11-21 07:06:40|23643.13|23523.13|23640.23|23520.23|23643.13|23523.13|23640.23|23520.23|9
1637478410000|2021-11-21 07:06:50|23639.94|23519.94|23637.95|23517.95|23639.94|23519.94|23637.95|23517.95|10
1637478420000|2021-11-21 07:07:00|23637.66|23517.66|23636.25|23516.25|23637.66|23517.66|23636.25|23516.25|10
1637478430000|2021-11-21 07:07:10|23635.85|23515.85|23638|23518|23638|23518|23635.39|23515.39|10
1637478440000|2021-11-21 07:07:20|23638.15|23518.15|23641.35|23521.35|23641.98|23521.98|23638.15|23518.15|10
1637478450000|2021-11-21 07:07:30|23641.42|23521.42|23640.36|23520.36|23641.42|23521.42|23639.91|23519.91|7
1637478460000|2021-11-21 07:07:40|23640.37|23520.37|23642.42|23522.42|23642.42|23522.42|23640.29|23520.29|8
1637478470000|2021-11-21 07:07:50|23643.23|23523.23|23641.96|23521.96|23643.23|23523.23|23641.89|23521.89|9
1637478480000|2021-11-21 07:08:00|23641.17|23521.17|23642.36|23522.36|23642.36|23522.36|23640.22|23520.22|10
1637478490000|2021-11-21 07:08:10|23642.43|23522.43|23642.02|23522.02|23642.5|23522.5|23642.02|23522.02|10
1637478500000|2021-11-21 07:08:20|23642.26|23522.26|23641.5|23521.5|23642.76|23522.76|23641.5|23521.5|10
1637478510000|2021-11-21 07:08:30|23641.34|23521.34|23640.4|23520.4|23641.47|23521.47|23640.4|23520.4|10
1637478520000|2021-11-21 07:08:40|23640.48|23520.48|23640.75|23520.75|23640.85|23520.85|23640.48|23520.48|10
1637478530000|2021-11-21 07:08:50|23641.13|23521.13|23641.88|23521.88|23641.88|23521.88|23640.56|23520.56|9
1637478540000|2021-11-21 07:09:00|23641.41|23521.41|23641.35|23521.35|23641.44|23521.44|23641.21|23521.21|8
1637478550000|2021-11-21 07:09:10|23641.69|23521.69|23648.46|23528.46|23648.46|23528.46|23641.69|23521.69|10
1637478560000|2021-11-21 07:09:20|23648.47|23528.47|23649.65|23529.65|23649.74|23529.74|23648.47|23528.47|9
1637478570000|2021-11-21 07:09:30|23649.46|23529.46|23653.13|23533.13|23653.13|23533.13|23649.46|23529.46|9
1637478580000|2021-11-21 07:09:40|23653.16|23533.16|23658.63|23538.63|23658.63|23538.63|23653.16|23533.16|10
1637478590000|2021-11-21 07:09:50|23658.53|23538.53|23657.68|23537.68|23659.14|23539.14|23657.25|23537.25|9
1637478600000|2021-11-21 07:10:00|23657.08|23537.08|23655.52|23535.52|23657.08|23537.08|23655.08|23535.08|10
1637478610000|2021-11-21 07:10:10|23655.39|23535.39|23652.42|23532.42|23655.39|23535.39|23652.42|23532.42|10
1637478620000|2021-11-21 07:10:20|23652.38|23532.38|23651.86|23531.86|23652.4|23532.4|23651.77|23531.77|9
1637478630000|2021-11-21 07:10:30|23651.5|23531.5|23651.38|23531.38|23651.73|23531.73|23651.26|23531.26|10
1637478640000|2021-11-21 07:10:40|23651.61|23531.61|23651.44|23531.44|23652.92|23532.92|23651.44|23531.44|7
1637478650000|2021-11-21 07:10:50|23651.57|23531.57|23653.66|23533.66|23653.66|23533.66|23651.57|23531.57|10
1637478660000|2021-11-21 07:11:00|23653.38|23533.38|23653.26|23533.26|23653.77|23533.77|23652.79|23532.79|10
1637478670000|2021-11-21 07:11:10|23653.22|23533.22|23652.79|23532.79|23653.45|23533.45|23652.79|23532.79|10
1637478680000|2021-11-21 07:11:20|23652.76|23532.76|23656.02|23536.02|23656.02|23536.02|23652.76|23532.76|8
1637478690000|2021-11-21 07:11:30|23656.73|23536.73|23656.8|23536.8|23657.43|23537.43|23655.96|23535.96|9
1637478700000|2021-11-21 07:11:40|23656.96|23536.96|23655.94|23535.94|23657.02|23537.02|23655.48|23535.48|10
1637478710000|2021-11-21 07:11:50|23654.18|23534.18|23654.1|23534.1|23655.14|23535.14|23653.93|23533.93|10
1637478720000|2021-11-21 07:12:00|23655.1|23535.1|23653.22|23533.22|23655.1|23535.1|23652.59|23532.59|10
1637478730000|2021-11-21 07:12:10|23653.21|23533.21|23652.7|23532.7|23653.63|23533.63|23652.7|23532.7|10
1637478740000|2021-11-21 07:12:20|23652.64|23532.64|23652.5|23532.5|23653.18|23533.18|23652.5|23532.5|9
1637478750000|2021-11-21 07:12:30|23652.49|23532.49|23654.16|23534.16|23654.16|23534.16|23652.43|23532.43|9
1637478760000|2021-11-21 07:12:40|23654.2|23534.2|23653.91|23533.91|23654.29|23534.29|23653.61|23533.61|9
1637478770000|2021-11-21 07:12:50|23654.3|23534.3|23655.59|23535.59|23656.2|23536.2|23654.11|23534.11|9
1637478780000|2021-11-21 07:13:00|23656|23536|23656.61|23536.61|23656.78|23536.78|23655.54|23535.54|9
1637478790000|2021-11-21 07:13:10|23656.44|23536.44|23653.8|23533.8|23656.44|23536.44|23653.8|23533.8|6
1637478800000|2021-11-21 07:13:20|23654.04|23534.04|23652.6|23532.6|23655|23535|23652.6|23532.6|10
1637478810000|2021-11-21 07:13:30|23652.53|23532.53|23651.02|23531.02|23652.53|23532.53|23650.02|23530.02|10
1637478820000|2021-11-21 07:13:40|23650.05|23530.05|23648.46|23528.46|23650.05|23530.05|23648.31|23528.31|10
1637478830000|2021-11-21 07:13:50|23648.48|23528.48|23649.28|23529.28|23649.28|23529.28|23648.09|23528.09|10
1637478840000|2021-11-21 07:14:00|23649.38|23529.38|23649.96|23529.96|23650.55|23530.55|23649.38|23529.38|10
1637478850000|2021-11-21 07:14:10|23650.54|23530.54|23648.74|23528.74|23650.54|23530.54|23648.65|23528.65|10
1637478860000|2021-11-21 07:14:20|23648.84|23528.84|23649.02|23529.02|23649.77|23529.77|23648.73|23528.73|10
1637478870000|2021-11-21 07:14:30|23648.96|23528.96|23647.52|23527.52|23648.96|23528.96|23647.52|23527.52|7
1637478880000|2021-11-21 07:14:40|23647.38|23527.38|23647.12|23527.12|23647.46|23527.46|23647.12|23527.12|9
1637478890000|2021-11-21 07:14:50|23647.45|23527.45|23647.41|23527.41|23647.47|23527.47|23647.22|23527.22|7
1637478900000|2021-11-21 07:15:00|23647.08|23527.08|23648.8|23528.8|23648.8|23528.8|23647.08|23527.08|10
1637478910000|2021-11-21 07:15:10|23648.3|23528.3|23641.83|23521.83|23648.3|23528.3|23641.83|23521.83|10
1637478920000|2021-11-21 07:15:20|23641.69|23521.69|23637.08|23517.08|23641.69|23521.69|23637.08|23517.08|10
1637478930000|2021-11-21 07:15:30|23637.23|23517.23|23635.19|23515.19|23638.35|23518.35|23635.19|23515.19|10
1637478940000|2021-11-21 07:15:40|23634.84|23514.84|23631|23511|23636.03|23516.03|23631|23511|10
1637478950000|2021-11-21 07:15:50|23630.79|23510.79|23631.32|23511.32|23631.32|23511.32|23630.45|23510.45|8
1637478960000|2021-11-21 07:16:00|23630.83|23510.83|23629.98|23509.98|23630.94|23510.94|23629.98|23509.98|9
1637478970000|2021-11-21 07:16:10|23628.06|23508.06|23627.05|23507.05|23628.55|23508.55|23626.94|23506.94|9
1637478980000|2021-11-21 07:16:20|23627.08|23507.08|23629.08|23509.08|23629.58|23509.58|23627.08|23507.08|9
1637478990000|2021-11-21 07:16:30|23629.06|23509.06|23629.22|23509.22|23629.22|23509.22|23628.81|23508.81|8
1637479000000|2021-11-21 07:16:40|23628.15|23508.15|23625.95|23505.95|23628.35|23508.35|23625.95|23505.95|8
1637479010000|2021-11-21 07:16:50|23625.84|23505.84|23625.63|23505.63|23626.02|23506.02|23625.31|23505.31|10
1637479020000|2021-11-21 07:17:00|23625.42|23505.42|23624.56|23504.56|23625.42|23505.42|23624.56|23504.56|10
1637479030000|2021-11-21 07:17:10|23625.07|23505.07|23622.21|23502.21|23625.07|23505.07|23622.21|23502.21|9
1637479040000|2021-11-21 07:17:20|23622.14|23502.14|23620.35|23500.35|23622.14|23502.14|23620.3|23500.3|10
1637479050000|2021-11-21 07:17:30|23620.31|23500.31|23619.17|23499.17|23620.31|23500.31|23619.17|23499.17|10
1637479060000|2021-11-21 07:17:40|23618.82|23498.82|23613.69|23493.69|23619.07|23499.07|23613.69|23493.69|7
1637479070000|2021-11-21 07:17:50|23612.65|23492.65|23609.25|23489.25|23612.86|23492.86|23609.25|23489.25|10
1637479080000|2021-11-21 07:18:00|23609.65|23489.65|23608.33|23488.33|23609.65|23489.65|23607.77|23487.77|10
1637479090000|2021-11-21 07:18:10|23608.19|23488.19|23605.5|23485.5|23608.19|23488.19|23605.5|23485.5|10
1637479100000|2021-11-21 07:18:20|23605.58|23485.58|23604.38|23484.38|23605.58|23485.58|23604.21|23484.21|10
1637479110000|2021-11-21 07:18:30|23604.42|23484.42|23604.19|23484.19|23605.06|23485.06|23603.6|23483.6|9
1637479120000|2021-11-21 07:18:40|23604.2|23484.2|23603.48|23483.48|23604.2|23484.2|23603.11|23483.11|9
1637479130000|2021-11-21 07:18:50|23603.86|23483.86|23606.3|23486.3|23606.3|23486.3|23603.62|23483.62|10
1637479140000|2021-11-21 07:19:00|23606.39|23486.39|23607.36|23487.36|23607.36|23487.36|23606.29|23486.29|9
1637479150000|2021-11-21 07:19:10|23607.42|23487.42|23606.53|23486.53|23607.62|23487.62|23606.36|23486.36|10
1637479160000|2021-11-21 07:19:20|23607.14|23487.14|23611.26|23491.26|23611.26|23491.26|23606.75|23486.75|10
1637479170000|2021-11-21 07:19:30|23610.54|23490.54|23610.81|23490.81|23611.28|23491.28|23610.45|23490.45|9
1637479180000|2021-11-21 07:19:40|23610.74|23490.74|23610.17|23490.17|23610.74|23490.74|23609.73|23489.73|8
1637479190000|2021-11-21 07:19:50|23609.83|23489.83|23609.39|23489.39|23610.47|23490.47|23609.33|23489.33|10
1637479200000|2021-11-21 07:20:00|23609.32|23489.32|23609.39|23489.39|23609.92|23489.92|23609.32|23489.32|8
1637479210000|2021-11-21 07:20:10|23609.59|23489.59|23609.37|23489.37|23610.33|23490.33|23609.37|23489.37|10
1637479220000|2021-11-21 07:20:20|23609.35|23489.35|23609.79|23489.79|23609.79|23489.79|23608.87|23488.87|10
1637479230000|2021-11-21 07:20:30|23610.38|23490.38|23616.18|23496.18|23616.18|23496.18|23610.38|23490.38|10
1637479240000|2021-11-21 07:20:40|23616.4|23496.4|23619.26|23499.26|23619.26|23499.26|23616.4|23496.4|10
1637479250000|2021-11-21 07:20:50|23619.6|23499.6|23624.53|23504.53|23624.53|23504.53|23619.6|23499.6|9
1637479260000|2021-11-21 07:21:00|23626.9|23506.9|23629.41|23509.41|23629.41|23509.41|23626.61|23506.61|10
1637479270000|2021-11-21 07:21:10|23629.46|23509.46|23629.6|23509.6|23629.67|23509.67|23628.99|23508.99|10
1637479280000|2021-11-21 07:21:20|23629.67|23509.67|23628.31|23508.31|23629.67|23509.67|23627.73|23507.73|10
1637479290000|2021-11-21 07:21:30|23627.83|23507.83|23629.64|23509.64|23630.5|23510.5|23627.64|23507.64|10
1637479300000|2021-11-21 07:21:40|23629.63|23509.63|23632.9|23512.9|23632.9|23512.9|23629.63|23509.63|10
1637479310000|2021-11-21 07:21:50|23633.14|23513.14|23631.68|23511.68|23633.14|23513.14|23631.68|23511.68|9
1637479320000|2021-11-21 07:22:00|23632.01|23512.01|23631.85|23511.85|23632.78|23512.78|23631.66|23511.66|10
1637479330000|2021-11-21 07:22:10|23632.29|23512.29|23631.29|23511.29|23632.42|23512.42|23631.16|23511.16|9
1637479340000|2021-11-21 07:22:20|23631.46|23511.46|23630.76|23510.76|23632.04|23512.04|23630.76|23510.76|10
1637479350000|2021-11-21 07:22:30|23630.95|23510.95|23628.85|23508.85|23630.95|23510.95|23628.85|23508.85|8
1637479360000|2021-11-21 07:22:40|23628.6|23508.6|23628.83|23508.83|23628.85|23508.85|23627.97|23507.97|9
1637479370000|2021-11-21 07:22:50|23628.37|23508.37|23626.06|23506.06|23628.37|23508.37|23625.94|23505.94|10
1637479380000|2021-11-21 07:23:00|23626.25|23506.25|23627.88|23507.88|23627.88|23507.88|23626.12|23506.12|10
1637479390000|2021-11-21 07:23:10|23627.91|23507.91|23628.7|23508.7|23628.72|23508.72|23627.46|23507.46|8
1637479400000|2021-11-21 07:23:20|23628.82|23508.82|23627.26|23507.26|23628.82|23508.82|23627.24|23507.24|10
1637479410000|2021-11-21 07:23:30|23627.28|23507.28|23626.64|23506.64|23627.28|23507.28|23626.64|23506.64|9
1637479420000|2021-11-21 07:23:40|23627.04|23507.04|23630.51|23510.51|23630.51|23510.51|23627.04|23507.04|9
1637479430000|2021-11-21 07:23:50|23630.64|23510.64|23634.25|23514.25|23634.25|23514.25|23630.64|23510.64|10
1637479440000|2021-11-21 07:24:00|23634.59|23514.59|23633|23513|23635.54|23515.54|23633|23513|10
1637479450000|2021-11-21 07:24:10|23632.53|23512.53|23631.96|23511.96|23632.53|23512.53|23631.3|23511.3|10
1637479460000|2021-11-21 07:24:20|23632.03|23512.03|23632.3|23512.3|23633.45|23513.45|23631.87|23511.87|10
1637479470000|2021-11-21 07:24:30|23631.71|23511.71|23632.57|23512.57|23633.06|23513.06|23631.42|23511.42|9
1637479480000|2021-11-21 07:24:40|23632.49|23512.49|23633.16|23513.16|23633.39|23513.39|23632.49|23512.49|9
1637479490000|2021-11-21 07:24:50|23633.02|23513.02|23632.06|23512.06|23634.17|23514.17|23632.06|23512.06|10
1637479500000|2021-11-21 07:25:00|23633.1|23513.1|23633.73|23513.73|23634.65|23514.65|23633.1|23513.1|10
1637479510000|2021-11-21 07:25:10|23633.8|23513.8|23632.51|23512.51|23634.24|23514.24|23632.51|23512.51|10
1637479520000|2021-11-21 07:25:20|23632.02|23512.02|23630.35|23510.35|23632.02|23512.02|23630.08|23510.08|8
1637479530000|2021-11-21 07:25:30|23630.28|23510.28|23629.75|23509.75|23630.45|23510.45|23629.53|23509.53|10
1637479540000|2021-11-21 07:25:40|23629.45|23509.45|23628.74|23508.74|23629.45|23509.45|23628.65|23508.65|10
1637479550000|2021-11-21 07:25:50|23629.76|23509.76|23629.99|23509.99|23630.18|23510.18|23628.72|23508.72|10
1637479560000|2021-11-21 07:26:00|23629.39|23509.39|23628.62|23508.62|23629.39|23509.39|23628.3|23508.3|10
1637479570000|2021-11-21 07:26:10|23628.66|23508.66|23627.13|23507.13|23628.66|23508.66|23627.13|23507.13|9
1637479580000|2021-11-21 07:26:20|23626.92|23506.92|23627.51|23507.51|23627.52|23507.52|23626.92|23506.92|9
1637479590000|2021-11-21 07:26:30|23627.36|23507.36|23627.08|23507.08|23628.01|23508.01|23627.08|23507.08|7
1637479600000|2021-11-21 07:26:40|23626.77|23506.77|23623.33|23503.33|23626.77|23506.77|23622.64|23502.64|10
1637479610000|2021-11-21 07:26:50|23623.28|23503.28|23617.15|23497.15|23623.28|23503.28|23615.91|23495.91|10
1637479620000|2021-11-21 07:27:00|23611.31|23491.31|23606.22|23486.22|23611.31|23491.31|23606.22|23486.22|10
1637479630000|2021-11-21 07:27:10|23607.19|23487.19|23604.69|23484.69|23607.19|23487.19|23603.71|23483.71|10
1637479640000|2021-11-21 07:27:20|23602.01|23482.01|23598.94|23478.94|23602.43|23482.43|23598.94|23478.94|10
1637479650000|2021-11-21 07:27:30|23598.88|23478.88|23599.26|23479.26|23599.47|23479.47|23598.88|23478.88|9
1637479660000|2021-11-21 07:27:40|23599.16|23479.16|23596.49|23476.49|23599.16|23479.16|23596.31|23476.31|10
1637479670000|2021-11-21 07:27:50|23596.66|23476.66|23596.53|23476.53|23597.34|23477.34|23596.53|23476.53|9
1637479680000|2021-11-21 07:28:00|23595.97|23475.97|23595.53|23475.53|23596.5|23476.5|23595.53|23475.53|8
1637479690000|2021-11-21 07:28:10|23595.36|23475.36|23595.49|23475.49|23595.63|23475.63|23595.34|23475.34|7
1637479700000|2021-11-21 07:28:20|23595.2|23475.2|23597.14|23477.14|23597.14|23477.14|23594.91|23474.91|10
1637479710000|2021-11-21 07:28:30|23597.63|23477.63|23599.43|23479.43|23599.43|23479.43|23597.63|23477.63|9
1637479720000|2021-11-21 07:28:40|23599.16|23479.16|23600.88|23480.88|23600.9|23480.9|23598.94|23478.94|9
1637479730000|2021-11-21 07:28:50|23601.6|23481.6|23600.19|23480.19|23602.1|23482.1|23600.13|23480.13|9
1637479740000|2021-11-21 07:29:00|23600.38|23480.38|23600.14|23480.14|23600.38|23480.38|23599.39|23479.39|8
1637479750000|2021-11-21 07:29:10|23599.94|23479.94|23600.87|23480.87|23601.15|23481.15|23599.84|23479.84|9
1637479760000|2021-11-21 07:29:20|23601.8|23481.8|23600.45|23480.45|23601.8|23481.8|23600.4|23480.4|10
1637479770000|2021-11-21 07:29:30|23600.31|23480.31|23599.63|23479.63|23600.31|23480.31|23599.62|23479.62|8
1637479780000|2021-11-21 07:29:40|23599.58|23479.58|23598.95|23478.95|23599.58|23479.58|23597.87|23477.87|9
1637479790000|2021-11-21 07:29:50|23598.99|23478.99|23598.91|23478.91|23599.04|23479.04|23597.89|23477.89|10
1637479800000|2021-11-21 07:30:00|23599.16|23479.16|23600|23480|23600|23480|23598.86|23478.86|10
1637479810000|2021-11-21 07:30:10|23599.79|23479.79|23600.47|23480.47|23600.47|23480.47|23599.78|23479.78|10
1637479820000|2021-11-21 07:30:20|23600.3|23480.3|23601.84|23481.84|23601.84|23481.84|23600.07|23480.07|10
1637479830000|2021-11-21 07:30:30|23602.06|23482.06|23602.18|23482.18|23603.29|23483.29|23602.06|23482.06|9
1637479840000|2021-11-21 07:30:40|23602.05|23482.05|23604.93|23484.93|23604.93|23484.93|23602.05|23482.05|10
1637479850000|2021-11-21 07:30:50|23604.88|23484.88|23606.93|23486.93|23606.93|23486.93|23604.57|23484.57|10
1637479860000|2021-11-21 07:31:00|23606.87|23486.87|23606.35|23486.35|23606.92|23486.92|23606.35|23486.35|9
1637479870000|2021-11-21 07:31:10|23606.45|23486.45|23607.93|23487.93|23607.93|23487.93|23605.96|23485.96|8
1637479880000|2021-11-21 07:31:20|23607.8|23487.8|23610.06|23490.06|23610.39|23490.39|23607.8|23487.8|10
1637479890000|2021-11-21 07:31:30|23610.97|23490.97|23612.32|23492.32|23612.32|23492.32|23609.99|23489.99|10
1637479900000|2021-11-21 07:31:40|23612.84|23492.84|23613.97|23493.97|23613.97|23493.97|23612.49|23492.49|8
1637479910000|2021-11-21 07:31:50|23614.24|23494.24|23615.73|23495.73|23615.93|23495.93|23614.22|23494.22|10
1637479920000|2021-11-21 07:32:00|23615.61|23495.61|23613.01|23493.01|23615.61|23495.61|23613.01|23493.01|10
1637479930000|2021-11-21 07:32:10|23612.67|23492.67|23613.23|23493.23|23613.23|23493.23|23611.76|23491.76|9
1637479940000|2021-11-21 07:32:20|23613.28|23493.28|23615.19|23495.19|23615.5|23495.5|23613.28|23493.28|9
1637479950000|2021-11-21 07:32:30|23615.53|23495.53|23614.41|23494.41|23615.53|23495.53|23614.41|23494.41|7
1637479960000|2021-11-21 07:32:40|23614.38|23494.38|23613.11|23493.11|23614.38|23494.38|23613.11|23493.11|6
1637479970000|2021-11-21 07:32:50|23612.7|23492.7|23612.99|23492.99|23613.36|23493.36|23612.55|23492.55|6
1637479980000|2021-11-21 07:33:00|23613.21|23493.21|23613.78|23493.78|23613.78|23493.78|23613.21|23493.21|9
1637479990000|2021-11-21 07:33:10|23613.76|23493.76|23614.45|23494.45|23614.45|23494.45|23613.48|23493.48|10
1637480000000|2021-11-21 07:33:20|23614.14|23494.14|23615.16|23495.16|23615.16|23495.16|23613.88|23493.88|8
1637480010000|2021-11-21 07:33:30|23615.08|23495.08|23614.75|23494.75|23615.11|23495.11|23614.72|23494.72|8
1637480020000|2021-11-21 07:33:40|23614.97|23494.97|23615.66|23495.66|23616.19|23496.19|23614.7|23494.7|8
1637480030000|2021-11-21 07:33:50|23615.65|23495.65|23615.35|23495.35|23616.17|23496.17|23615.33|23495.33|9
1637480040000|2021-11-21 07:34:00|23615.23|23495.23|23616.63|23496.63|23616.63|23496.63|23615.23|23495.23|9
1637480050000|2021-11-21 07:34:10|23616.29|23496.29|23620.65|23500.65|23620.65|23500.65|23616.29|23496.29|10
1637480060000|2021-11-21 07:34:20|23620.7|23500.7|23626.06|23506.06|23626.06|23506.06|23620.7|23500.7|9
1637480070000|2021-11-21 07:34:30|23625.87|23505.87|23625.91|23505.91|23626.15|23506.15|23625.53|23505.53|10
1637480080000|2021-11-21 07:34:40|23625.89|23505.89|23626.12|23506.12|23627.57|23507.57|23624.78|23504.78|10
1637480090000|2021-11-21 07:34:50|23627.02|23507.02|23628.9|23508.9|23628.9|23508.9|23627.01|23507.01|9
1637480100000|2021-11-21 07:35:00|23628.86|23508.86|23630.34|23510.34|23630.34|23510.34|23627.77|23507.77|9
1637480110000|2021-11-21 07:35:10|23630.17|23510.17|23628.43|23508.43|23630.17|23510.17|23628.43|23508.43|9
1637480120000|2021-11-21 07:35:20|23628.2|23508.2|23626.61|23506.61|23628.2|23508.2|23626.6|23506.6|10
1637480130000|2021-11-21 07:35:30|23626.36|23506.36|23621.7|23501.7|23626.36|23506.36|23621.7|23501.7|10
1637480140000|2021-11-21 07:35:40|23621.48|23501.48|23623.23|23503.23|23623.23|23503.23|23621.33|23501.33|10
1637480150000|2021-11-21 07:35:50|23624.19|23504.19|23624.97|23504.97|23625.08|23505.08|23624.18|23504.18|8
1637480160000|2021-11-21 07:36:00|23625.02|23505.02|23623.49|23503.49|23625.1|23505.1|23623.49|23503.49|9
1637480170000|2021-11-21 07:36:10|23623.52|23503.52|23625.34|23505.34|23625.34|23505.34|23623.49|23503.49|8
1637480180000|2021-11-21 07:36:20|23625.16|23505.16|23629.14|23509.14|23629.36|23509.36|23625.16|23505.16|10
1637480190000|2021-11-21 07:36:30|23629.54|23509.54|23636.91|23516.91|23636.91|23516.91|23629.54|23509.54|10
1637480200000|2021-11-21 07:36:40|23636.72|23516.72|23635.84|23515.84|23636.83|23516.83|23635.69|23515.69|10
1637480210000|2021-11-21 07:36:50|23635.66|23515.66|23634.68|23514.68|23636.58|23516.58|23634.68|23514.68|10
1637480220000|2021-11-21 07:37:00|23634.77|23514.77|23633.71|23513.71|23634.85|23514.85|23633.71|23513.71|10
1637480230000|2021-11-21 07:37:10|23632.18|23512.18|23630.82|23510.82|23632.18|23512.18|23630.82|23510.82|9
1637480240000|2021-11-21 07:37:20|23630.69|23510.69|23630.04|23510.04|23630.69|23510.69|23628.91|23508.91|10
1637480250000|2021-11-21 07:37:30|23629.92|23509.92|23622.38|23502.38|23629.92|23509.92|23622.38|23502.38|10
1637480260000|2021-11-21 07:37:40|23621.93|23501.93|23620.38|23500.38|23621.93|23501.93|23620.17|23500.17|9
1637480270000|2021-11-21 07:37:50|23620.1|23500.1|23619|23499|23620.88|23500.88|23618.89|23498.89|10
1637480280000|2021-11-21 07:38:00|23618.62|23498.62|23618.12|23498.12|23618.67|23498.67|23618.11|23498.11|9
1637480290000|2021-11-21 07:38:10|23617.75|23497.75|23614.11|23494.11|23617.75|23497.75|23614.11|23494.11|9
1637480300000|2021-11-21 07:38:20|23614.14|23494.14|23608.26|23488.26|23614.14|23494.14|23608.26|23488.26|10
1637480310000|2021-11-21 07:38:30|23607.81|23487.81|23607.39|23487.39|23608.2|23488.2|23607.11|23487.11|10
1637480320000|2021-11-21 07:38:40|23607.03|23487.03|23607.51|23487.51|23607.51|23487.51|23606.56|23486.56|10
1637480330000|2021-11-21 07:38:50|23608.18|23488.18|23608.09|23488.09|23608.61|23488.61|23607.88|23487.88|10
1637480340000|2021-11-21 07:39:00|23608.12|23488.12|23608.68|23488.68|23609.76|23489.76|23608.12|23488.12|9
1637480350000|2021-11-21 07:39:10|23608.29|23488.29|23606.28|23486.28|23608.56|23488.56|23606.28|23486.28|10
1637480360000|2021-11-21 07:39:20|23606.33|23486.33|23605.33|23485.33|23606.58|23486.58|23605.33|23485.33|9
1637480370000|2021-11-21 07:39:30|23605.53|23485.53|23605.41|23485.41|23605.61|23485.61|23605.02|23485.02|9
1637480380000|2021-11-21 07:39:40|23605.4|23485.4|23606.64|23486.64|23606.78|23486.78|23605.34|23485.34|9
1637480390000|2021-11-21 07:39:50|23606.71|23486.71|23607.13|23487.13|23607.47|23487.47|23605.55|23485.55|10
1637480400000|2021-11-21 07:40:00|23607|23487|23608.61|23488.61|23608.61|23488.61|23607|23487|10
1637480410000|2021-11-21 07:40:10|23608.63|23488.63|23607.61|23487.61|23608.63|23488.63|23607.1|23487.1|9
1637480420000|2021-11-21 07:40:20|23607.54|23487.54|23606.87|23486.87|23608.21|23488.21|23606.34|23486.34|8
1637480430000|2021-11-21 07:40:30|23606.66|23486.66|23602.98|23482.98|23606.68|23486.68|23602.37|23482.37|10
1637480440000|2021-11-21 07:40:40|23602.35|23482.35|23601.04|23481.04|23602.35|23482.35|23600.78|23480.78|9
1637480450000|2021-11-21 07:40:50|23600.26|23480.26|23599.25|23479.25|23600.6|23480.6|23599.25|23479.25|9
1637480460000|2021-11-21 07:41:00|23598.32|23478.32|23597.17|23477.17|23598.32|23478.32|23596.53|23476.53|10
1637480470000|2021-11-21 07:41:10|23597.22|23477.22|23596.19|23476.19|23597.26|23477.26|23596.19|23476.19|10
1637480480000|2021-11-21 07:41:20|23596.32|23476.32|23593.35|23473.35|23596.32|23476.32|23592.66|23472.66|10
1637480490000|2021-11-21 07:41:30|23593.13|23473.13|23592.66|23472.66|23593.52|23473.52|23592.66|23472.66|9
1637480500000|2021-11-21 07:41:40|23592.48|23472.48|23590.9|23470.9|23592.56|23472.56|23590.73|23470.73|10
1637480510000|2021-11-21 07:41:50|23590.7|23470.7|23591.17|23471.17|23591.41|23471.41|23590.62|23470.62|10
1637480520000|2021-11-21 07:42:00|23591.14|23471.14|23590.09|23470.09|23591.46|23471.46|23590.09|23470.09|9
1637480530000|2021-11-21 07:42:10|23589.95|23469.95|23592.14|23472.14|23592.14|23472.14|23589.73|23469.73|10
1637480540000|2021-11-21 07:42:20|23592.42|23472.42|23594.49|23474.49|23595.23|23475.23|23592.42|23472.42|10
1637480550000|2021-11-21 07:42:30|23594.46|23474.46|23594.87|23474.87|23595.59|23475.59|23593.78|23473.78|10
1637480560000|2021-11-21 07:42:40|23594.13|23474.13|23593.29|23473.29|23594.13|23474.13|23592.79|23472.79|8
1637480570000|2021-11-21 07:42:50|23592.51|23472.51|23593.21|23473.21|23593.21|23473.21|23591.73|23471.73|10
1637480580000|2021-11-21 07:43:00|23593.71|23473.71|23593.88|23473.88|23594.4|23474.4|23593.71|23473.71|9
1637480590000|2021-11-21 07:43:10|23593.79|23473.79|23592.67|23472.67|23593.79|23473.79|23592.41|23472.41|9
1637480600000|2021-11-21 07:43:20|23593.03|23473.03|23593.34|23473.34|23593.34|23473.34|23592.65|23472.65|9
1637480610000|2021-11-21 07:43:30|23593.27|23473.27|23593.77|23473.77|23594.29|23474.29|23593.19|23473.19|8
1637480620000|2021-11-21 07:43:40|23593.41|23473.41|23594.85|23474.85|23594.85|23474.85|23593.41|23473.41|7
1637480630000|2021-11-21 07:43:50|23595.12|23475.12|23594.05|23474.05|23595.12|23475.12|23594.01|23474.01|8
1637480640000|2021-11-21 07:44:00|23594.12|23474.12|23592.85|23472.85|23594.19|23474.19|23592.43|23472.43|10
1637480650000|2021-11-21 07:44:10|23593.02|23473.02|23594.66|23474.66|23594.66|23474.66|23592.79|23472.79|10
1637480660000|2021-11-21 07:44:20|23594.8|23474.8|23596.33|23476.33|23596.33|23476.33|23594.43|23474.43|9
1637480670000|2021-11-21 07:44:30|23598|23478|23599.4|23479.4|23599.4|23479.4|23598|23478|10
1637480680000|2021-11-21 07:44:40|23599.47|23479.47|23600.58|23480.58|23601.95|23481.95|23598.86|23478.86|9
1637480690000|2021-11-21 07:44:50|23600.56|23480.56|23600.1|23480.1|23600.87|23480.87|23600.1|23480.1|9
1637480700000|2021-11-21 07:45:00|23599.83|23479.83|23598.96|23478.96|23599.83|23479.83|23598.09|23478.09|10
1637480710000|2021-11-21 07:45:10|23598.77|23478.77|23600.25|23480.25|23600.3|23480.3|23598.25|23478.25|9
1637480720000|2021-11-21 07:45:20|23600.11|23480.11|23599.85|23479.85|23600.11|23480.11|23599.17|23479.17|9
1637480730000|2021-11-21 07:45:30|23600.12|23480.12|23601.26|23481.26|23601.26|23481.26|23600.02|23480.02|8
1637480740000|2021-11-21 07:45:40|23601.05|23481.05|23600.3|23480.3|23601.47|23481.47|23600.05|23480.05|10
1637480750000|2021-11-21 07:45:50|23600.03|23480.03|23600.71|23480.71|23602.03|23482.03|23600.03|23480.03|10
1637480760000|2021-11-21 07:46:00|23600.42|23480.42|23600.75|23480.75|23600.75|23480.75|23600.02|23480.02|8
1637480770000|2021-11-21 07:46:10|23599.68|23479.68|23599.25|23479.25|23600.05|23480.05|23599.25|23479.25|10
1637480780000|2021-11-21 07:46:20|23599.5|23479.5|23599.69|23479.69|23599.77|23479.77|23598.71|23478.71|9
1637480790000|2021-11-21 07:46:30|23599.86|23479.86|23601.08|23481.08|23602.03|23482.03|23599.39|23479.39|10
1637480800000|2021-11-21 07:46:40|23601.04|23481.04|23599.6|23479.6|23601.04|23481.04|23598.83|23478.83|9
1637480810000|2021-11-21 07:46:50|23599.4|23479.4|23597.17|23477.17|23599.4|23479.4|23597.08|23477.08|10
1637480820000|2021-11-21 07:47:00|23597.13|23477.13|23595.59|23475.59|23597.31|23477.31|23595.59|23475.59|10
1637480830000|2021-11-21 07:47:10|23595.81|23475.81|23596.75|23476.75|23597.13|23477.13|23595.81|23475.81|10
1637480840000|2021-11-21 07:47:20|23597.08|23477.08|23596.45|23476.45|23597.72|23477.72|23596.45|23476.45|9
1637480850000|2021-11-21 07:47:30|23596.8|23476.8|23595.73|23475.73|23596.8|23476.8|23595.06|23475.06|9
1637480860000|2021-11-21 07:47:40|23595.51|23475.51|23593.23|23473.23|23595.56|23475.56|23593.23|23473.23|10
1637480870000|2021-11-21 07:47:50|23593.22|23473.22|23592.21|23472.21|23593.22|23473.22|23591.13|23471.13|9
1637480880000|2021-11-21 07:48:00|23592.07|23472.07|23587.17|23467.17|23592.07|23472.07|23587.17|23467.17|10
1637480890000|2021-11-21 07:48:10|23585.59|23465.59|23584.89|23464.89|23586.19|23466.19|23584.89|23464.89|10
1637480900000|2021-11-21 07:48:20|23585.22|23465.22|23583.91|23463.91|23585.22|23465.22|23583.11|23463.11|8
1637480910000|2021-11-21 07:48:30|23583.97|23463.97|23583.34|23463.34|23583.97|23463.97|23583.24|23463.24|10
1637480920000|2021-11-21 07:48:40|23583.49|23463.49|23583.06|23463.06|23583.49|23463.49|23582.41|23462.41|10
1637480930000|2021-11-21 07:48:50|23582.72|23462.72|23582.94|23462.94|23583.89|23463.89|23582.72|23462.72|9
1637480940000|2021-11-21 07:49:00|23582.71|23462.71|23582.83|23462.83|23582.97|23462.97|23582.48|23462.48|9
1637480950000|2021-11-21 07:49:10|23582.89|23462.89|23582.53|23462.53|23583.19|23463.19|23582.53|23462.53|7
1637480960000|2021-11-21 07:49:20|23582.16|23462.16|23582.37|23462.37|23582.9|23462.9|23582.07|23462.07|8
1637480970000|2021-11-21 07:49:30|23581.95|23461.95|23577.61|23457.61|23581.95|23461.95|23577.61|23457.61|10
1637480980000|2021-11-21 07:49:40|23576.69|23456.69|23573.35|23453.35|23576.81|23456.81|23572.56|23452.56|10
1637480990000|2021-11-21 07:49:50|23573.04|23453.04|23568.34|23448.34|23573.04|23453.04|23568.34|23448.34|10
1637481000000|2021-11-21 07:50:00|23567.86|23447.86|23562.51|23442.51|23567.86|23447.86|23562.51|23442.51|10
1637481010000|2021-11-21 07:50:10|23562.94|23442.94|23560.81|23440.81|23562.94|23442.94|23560.5|23440.5|10
1637481020000|2021-11-21 07:50:20|23560.95|23440.95|23561.5|23441.5|23561.5|23441.5|23560.51|23440.51|9
1637481030000|2021-11-21 07:50:30|23562.11|23442.11|23562.37|23442.37|23562.89|23442.89|23561.92|23441.92|9
1637481040000|2021-11-21 07:50:40|23562.39|23442.39|23560.69|23440.69|23562.6|23442.6|23560.69|23440.69|8
1637481050000|2021-11-21 07:50:50|23560.77|23440.77|23560.27|23440.27|23560.86|23440.86|23560.27|23440.27|8
1637481060000|2021-11-21 07:51:00|23560.19|23440.19|23560.76|23440.76|23560.76|23440.76|23559.8|23439.8|10
1637481070000|2021-11-21 07:51:10|23561.58|23441.58|23561.32|23441.32|23561.58|23441.58|23560.78|23440.78|8
1637481080000|2021-11-21 07:51:20|23561.49|23441.49|23559.27|23439.27|23561.49|23441.49|23559.27|23439.27|10
1637481090000|2021-11-21 07:51:30|23559.25|23439.25|23558.9|23438.9|23561.52|23441.52|23558.5|23438.5|9
1637481100000|2021-11-21 07:51:40|23558.96|23438.96|23558.46|23438.46|23559.5|23439.5|23558.44|23438.44|7
1637481110000|2021-11-21 07:51:50|23558.58|23438.58|23559.34|23439.34|23559.38|23439.38|23558.19|23438.19|10
1637481120000|2021-11-21 07:52:00|23559.45|23439.45|23559.58|23439.58|23559.58|23439.58|23559.31|23439.31|7
1637481130000|2021-11-21 07:52:10|23558.52|23438.52|23561.33|23441.33|23561.33|23441.33|23558.21|23438.21|8
1637481140000|2021-11-21 07:52:20|23563.24|23443.24|23565.41|23445.41|23565.41|23445.41|23562.71|23442.71|9
1637481150000|2021-11-21 07:52:30|23565.01|23445.01|23566.34|23446.34|23566.51|23446.51|23565.01|23445.01|8
1637481160000|2021-11-21 07:52:40|23566.38|23446.38|23566.65|23446.65|23566.7|23446.7|23566.38|23446.38|8
1637481170000|2021-11-21 07:52:50|23566.58|23446.58|23566.6|23446.6|23567.12|23447.12|23566.58|23446.58|9
1637481180000|2021-11-21 07:53:00|23566.56|23446.56|23565.84|23445.84|23566.89|23446.89|23565.84|23445.84|8
1637481190000|2021-11-21 07:53:10|23566.18|23446.18|23563.26|23443.26|23566.18|23446.18|23563.26|23443.26|9
1637481200000|2021-11-21 07:53:20|23563.52|23443.52|23563.39|23443.39|23564.29|23444.29|23563.21|23443.21|8
1637481210000|2021-11-21 07:53:30|23562.67|23442.67|23560.41|23440.41|23562.67|23442.67|23560.29|23440.29|8
1637481220000|2021-11-21 07:53:40|23560.27|23440.27|23561.63|23441.63|23561.63|23441.63|23560.27|23440.27|8
1637481230000|2021-11-21 07:53:50|23562.42|23442.42|23562.21|23442.21|23562.7|23442.7|23561.8|23441.8|7
1637481240000|2021-11-21 07:54:00|23562.51|23442.51|23562.71|23442.71|23562.82|23442.82|23562.36|23442.36|10
1637481250000|2021-11-21 07:54:10|23562.27|23442.27|23559.47|23439.47|23562.27|23442.27|23559.47|23439.47|10
1637481260000|2021-11-21 07:54:20|23559.61|23439.61|23559.51|23439.51|23559.72|23439.72|23558.56|23438.56|9
1637481270000|2021-11-21 07:54:30|23558.15|23438.15|23554.63|23434.63|23558.15|23438.15|23554.63|23434.63|8
1637481280000|2021-11-21 07:54:40|23554.43|23434.43|23552.68|23432.68|23554.6|23434.6|23552.67|23432.67|9
1637481290000|2021-11-21 07:54:50|23552.53|23432.53|23553.79|23433.79|23553.79|23433.79|23552.41|23432.41|10
1637481300000|2021-11-21 07:55:00|23553.61|23433.61|23550.04|23430.04|23553.61|23433.61|23550.04|23430.04|10
1637481310000|2021-11-21 07:55:10|23549.67|23429.67|23549.96|23429.96|23550.24|23430.24|23549.17|23429.17|9
1637481320000|2021-11-21 07:55:20|23550.52|23430.52|23551.88|23431.88|23551.88|23431.88|23550.52|23430.52|9
1637481330000|2021-11-21 07:55:30|23551.72|23431.72|23552.56|23432.56|23552.59|23432.59|23551.72|23431.72|10
1637481340000|2021-11-21 07:55:40|23552.19|23432.19|23552.19|23432.19|23552.82|23432.82|23551.72|23431.72|9
1637481350000|2021-11-21 07:55:50|23552.31|23432.31|23553.46|23433.46|23553.7|23433.7|23552.31|23432.31|9
1637481360000|2021-11-21 07:56:00|23553.47|23433.47|23554.05|23434.05|23554.05|23434.05|23552.75|23432.75|9
1637481370000|2021-11-21 07:56:10|23554.16|23434.16|23554.17|23434.17|23554.26|23434.26|23553.13|23433.13|10
1637481380000|2021-11-21 07:56:20|23553.97|23433.97|23554.3|23434.3|23554.3|23434.3|23553.08|23433.08|10
1637481390000|2021-11-21 07:56:30|23554.62|23434.62|23551.41|23431.41|23554.62|23434.62|23551.41|23431.41|10
1637481400000|2021-11-21 07:56:40|23550.88|23430.88|23550.6|23430.6|23550.89|23430.89|23549.74|23429.74|10
1637481410000|2021-11-21 07:56:50|23550.85|23430.85|23550.99|23430.99|23551.96|23431.96|23550.62|23430.62|10
1637481420000|2021-11-21 07:57:00|23550.95|23430.95|23550.98|23430.98|23551.19|23431.19|23549.73|23429.73|10
1637481430000|2021-11-21 07:57:10|23551.78|23431.78|23550.69|23430.69|23551.82|23431.82|23550.69|23430.69|10
1637481440000|2021-11-21 07:57:20|23549.59|23429.59|23547.82|23427.82|23549.59|23429.59|23547.76|23427.76|7
1637481450000|2021-11-21 07:57:30|23547.75|23427.75|23544.06|23424.06|23547.75|23427.75|23544.06|23424.06|10
1637481460000|2021-11-21 07:57:40|23543.65|23423.65|23543.4|23423.4|23544.05|23424.05|23543.05|23423.05|10
1637481470000|2021-11-21 07:57:50|23543.22|23423.22|23543.19|23423.19|23543.38|23423.38|23542.52|23422.52|9
1637481480000|2021-11-21 07:58:00|23543.48|23423.48|23544.14|23424.14|23544.37|23424.37|23543.48|23423.48|10
1637481490000|2021-11-21 07:58:10|23543.94|23423.94|23544.34|23424.34|23544.34|23424.34|23543.76|23423.76|8
1637481500000|2021-11-21 07:58:20|23544.14|23424.14|23540.53|23420.53|23544.14|23424.14|23540.53|23420.53|10
1637481510000|2021-11-21 07:58:30|23538.75|23418.75|23534.17|23414.17|23538.75|23418.75|23534.17|23414.17|10
1637481520000|2021-11-21 07:58:40|23533.05|23413.05|23531.73|23411.73|23534.19|23414.19|23531.12|23411.12|10
1637481530000|2021-11-21 07:58:50|23531.56|23411.56|23529.54|23409.54|23531.56|23411.56|23529.54|23409.54|9
1637481540000|2021-11-21 07:59:00|23529.5|23409.5|23530.81|23410.81|23530.81|23410.81|23529.43|23409.43|8
1637481550000|2021-11-21 07:59:10|23531.28|23411.28|23533.78|23413.78|23533.78|23413.78|23531.28|23411.28|10
1637481560000|2021-11-21 07:59:20|23534.02|23414.02|23535.67|23415.67|23535.67|23415.67|23533.82|23413.82|10
1637481570000|2021-11-21 07:59:30|23535.3|23415.3|23534.9|23414.9|23535.3|23415.3|23534.5|23414.5|9
1637481580000|2021-11-21 07:59:40|23535.83|23415.83|23534.97|23414.97|23535.83|23415.83|23534.49|23414.49|10
1637481590000|2021-11-21 07:59:50|23534.7|23414.7|23535.67|23415.67|23535.83|23415.83|23533.86|23413.86|10
1637481600000|2021-11-21 08:00:00|23534.58|23414.58|23532.94|23412.94|23534.58|23414.58|23532.74|23412.74|9
1637481610000|2021-11-21 08:00:10|23532.85|23412.85|23532.3|23412.3|23532.85|23412.85|23532.3|23412.3|8
1637481620000|2021-11-21 08:00:20|23532.46|23412.46|23529.88|23409.88|23532.46|23412.46|23529.88|23409.88|10
1637481630000|2021-11-21 08:00:30|23530.2|23410.2|23534.02|23414.02|23534.02|23414.02|23530.2|23410.2|8
1637481640000|2021-11-21 08:00:40|23534.65|23414.65|23537.58|23417.58|23537.58|23417.58|23534.65|23414.65|10
1637481650000|2021-11-21 08:00:50|23538.18|23418.18|23540|23420|23540.5|23420.5|23538.18|23418.18|10
1637481660000|2021-11-21 08:01:00|23539.51|23419.51|23540.87|23420.87|23541.1|23421.1|23539.51|23419.51|9
1637481670000|2021-11-21 08:01:10|23540.69|23420.69|23541.66|23421.66|23541.66|23421.66|23540.69|23420.69|9
1637481680000|2021-11-21 08:01:20|23541.91|23421.91|23541.91|23421.91|23542.35|23422.35|23541.51|23421.51|9
1637481690000|2021-11-21 08:01:30|23541.87|23421.87|23542.91|23422.91|23543.98|23423.98|23541.87|23421.87|10
1637481700000|2021-11-21 08:01:40|23542.75|23422.75|23541.1|23421.1|23542.75|23422.75|23541.1|23421.1|9
1637481710000|2021-11-21 08:01:50|23540.4|23420.4|23540.61|23420.61|23540.91|23420.91|23540.4|23420.4|9
1637481720000|2021-11-21 08:02:00|23540.57|23420.57|23541.83|23421.83|23541.83|23421.83|23540.57|23420.57|9
1637481730000|2021-11-21 08:02:10|23541.94|23421.94|23542.96|23422.96|23543.32|23423.32|23541.66|23421.66|10
1637481740000|2021-11-21 08:02:20|23544.1|23424.1|23544.27|23424.27|23544.42|23424.42|23544.05|23424.05|9
1637481750000|2021-11-21 08:02:30|23544.41|23424.41|23542.63|23422.63|23544.41|23424.41|23542.63|23422.63|9
1637481760000|2021-11-21 08:02:40|23542.94|23422.94|23542.68|23422.68|23543.38|23423.38|23542.64|23422.64|9
1637481770000|2021-11-21 08:02:50|23543.47|23423.47|23543.01|23423.01|23543.75|23423.75|23543.01|23423.01|10
1637481780000|2021-11-21 08:03:00|23542.83|23422.83|23542.49|23422.49|23543.22|23423.22|23542.49|23422.49|7
1637481790000|2021-11-21 08:03:10|23542.4|23422.4|23541.82|23421.82|23542.46|23422.46|23541.81|23421.81|7
1637481800000|2021-11-21 08:03:20|23541.67|23421.67|23539.24|23419.24|23541.74|23421.74|23539.22|23419.22|10
1637481810000|2021-11-21 08:03:30|23539.99|23419.99|23540.7|23420.7|23540.7|23420.7|23539.65|23419.65|10
1637481820000|2021-11-21 08:03:40|23540.83|23420.83|23539.97|23419.97|23540.83|23420.83|23539.97|23419.97|8
1637481830000|2021-11-21 08:03:50|23539.85|23419.85|23539.66|23419.66|23541.13|23421.13|23539.1|23419.1|10
1637481840000|2021-11-21 08:04:00|23540.24|23420.24|23537.75|23417.75|23540.24|23420.24|23537.42|23417.42|10
1637481850000|2021-11-21 08:04:10|23537.76|23417.76|23536.5|23416.5|23537.76|23417.76|23536.5|23416.5|9
1637481860000|2021-11-21 08:04:20|23536.03|23416.03|23534.64|23414.64|23536.28|23416.28|23534.64|23414.64|8
1637481870000|2021-11-21 08:04:30|23534.63|23414.63|23535.64|23415.64|23535.64|23415.64|23534.63|23414.63|10
1637481880000|2021-11-21 08:04:40|23535.49|23415.49|23533.64|23413.64|23535.64|23415.64|23533.64|23413.64|10
1637481890000|2021-11-21 08:04:50|23533.43|23413.43|23529.8|23409.8|23533.83|23413.83|23529.54|23409.54|10
1637481900000|2021-11-21 08:05:00|23530.05|23410.05|23530.43|23410.43|23530.88|23410.88|23529.96|23409.96|10
1637481910000|2021-11-21 08:05:10|23530.33|23410.33|23532.03|23412.03|23532.03|23412.03|23530.33|23410.33|10
1637481920000|2021-11-21 08:05:20|23532.73|23412.73|23532.69|23412.69|23532.73|23412.73|23531.41|23411.41|9
1637481930000|2021-11-21 08:05:30|23532.51|23412.51|23530.3|23410.3|23532.61|23412.61|23530.3|23410.3|10
1637481940000|2021-11-21 08:05:40|23529.63|23409.63|23528.12|23408.12|23529.63|23409.63|23527.78|23407.78|10
1637481950000|2021-11-21 08:05:50|23527.29|23407.29|23529.01|23409.01|23529.01|23409.01|23526.77|23406.77|8
1637481960000|2021-11-21 08:06:00|23528.88|23408.88|23531.33|23411.33|23531.97|23411.97|23528.88|23408.88|10
1637481970000|2021-11-21 08:06:10|23531.25|23411.25|23531.19|23411.19|23531.86|23411.86|23531.19|23411.19|9
1637481980000|2021-11-21 08:06:20|23531.85|23411.85|23534.49|23414.49|23534.76|23414.76|23531.75|23411.75|9
1637481990000|2021-11-21 08:06:30|23534.46|23414.46|23534.12|23414.12|23534.59|23414.59|23534.12|23414.12|9
1637482000000|2021-11-21 08:06:40|23534.26|23414.26|23536.46|23416.46|23536.6|23416.6|23534.26|23414.26|9
1637482010000|2021-11-21 08:06:50|23536.08|23416.08|23536.64|23416.64|23537.55|23417.55|23536.08|23416.08|9
1637482020000|2021-11-21 08:07:00|23536.55|23416.55|23535.56|23415.56|23536.63|23416.63|23535.56|23415.56|9
1637482030000|2021-11-21 08:07:10|23535.81|23415.81|23535.55|23415.55|23536.09|23416.09|23535.55|23415.55|9
1637482040000|2021-11-21 08:07:20|23535.96|23415.96|23531.39|23411.39|23536.11|23416.11|23531.39|23411.39|9
1637482050000|2021-11-21 08:07:30|23530.08|23410.08|23522.32|23402.32|23530.08|23410.08|23522.32|23402.32|10
1637482060000|2021-11-21 08:07:40|23519.79|23399.79|23518.14|23398.14|23519.79|23399.79|23518.14|23398.14|8
1637482070000|2021-11-21 08:07:50|23517.69|23397.69|23513.96|23393.96|23517.69|23397.69|23512.25|23392.25|9
1637482080000|2021-11-21 08:08:00|23514.05|23394.05|23515.37|23395.37|23515.37|23395.37|23514.05|23394.05|10
1637482090000|2021-11-21 08:08:10|23515.43|23395.43|23513.81|23393.81|23515.7|23395.7|23513.36|23393.36|10
1637482100000|2021-11-21 08:08:20|23513.61|23393.61|23508.83|23388.83|23513.61|23393.61|23508.7|23388.7|10
1637482110000|2021-11-21 08:08:30|23508.6|23388.6|23504.51|23384.51|23510.13|23390.13|23504.51|23384.51|10
1637482120000|2021-11-21 08:08:40|23503.66|23383.66|23499.18|23379.18|23503.66|23383.66|23499.06|23379.06|10
1637482130000|2021-11-21 08:08:50|23498.66|23378.66|23493.76|23373.76|23498.66|23378.66|23493.76|23373.76|9
1637482140000|2021-11-21 08:09:00|23492.84|23372.84|23486.26|23366.26|23492.84|23372.84|23486.21|23366.21|10
1637482150000|2021-11-21 08:09:10|23486.04|23366.04|23486.07|23366.07|23487.23|23367.23|23485.7|23365.7|10
1637482160000|2021-11-21 08:09:20|23485.74|23365.74|23485.76|23365.76|23486.18|23366.18|23485.52|23365.52|10
1637482170000|2021-11-21 08:09:30|23485.74|23365.74|23484.94|23364.94|23485.99|23365.99|23484.82|23364.82|10
1637482180000|2021-11-21 08:09:40|23483.75|23363.75|23482.6|23362.6|23484.29|23364.29|23482.38|23362.38|8
1637482190000|2021-11-21 08:09:50|23482.21|23362.21|23478.41|23358.41|23482.21|23362.21|23478.41|23358.41|10
1637482200000|2021-11-21 08:10:00|23479.2|23359.2|23475.73|23355.73|23479.35|23359.35|23475.73|23355.73|10
1637482210000|2021-11-21 08:10:10|23475.66|23355.66|23474.18|23354.18|23475.89|23355.89|23473.82|23353.82|10
1637482220000|2021-11-21 08:10:20|23473.11|23353.11|23470.96|23350.96|23474.26|23354.26|23470.96|23350.96|9
1637482230000|2021-11-21 08:10:30|23471.16|23351.16|23471.5|23351.5|23472.05|23352.05|23471.16|23351.16|10
1637482240000|2021-11-21 08:10:40|23471.77|23351.77|23469.33|23349.33|23471.77|23351.77|23469.29|23349.29|10
1637482250000|2021-11-21 08:10:50|23468.98|23348.98|23466.2|23346.2|23468.98|23348.98|23466.2|23346.2|9
1637482260000|2021-11-21 08:11:00|23466.96|23346.96|23464.95|23344.95|23466.96|23346.96|23464.95|23344.95|10
1637482270000|2021-11-21 08:11:10|23464.65|23344.65|23460.89|23340.89|23464.65|23344.65|23460.89|23340.89|10
1637482280000|2021-11-21 08:11:20|23459.5|23339.5|23447.88|23327.88|23459.5|23339.5|23447.88|23327.88|10
1637482290000|2021-11-21 08:11:30|23446.95|23326.95|23442.49|23322.49|23446.95|23326.95|23442.49|23322.49|10
1637482300000|2021-11-21 08:11:40|23441.53|23321.53|23443.66|23323.66|23443.66|23323.66|23441.53|23321.53|9
1637482310000|2021-11-21 08:11:50|23442.95|23322.95|23441.8|23321.8|23444.18|23324.18|23441.8|23321.8|10
1637482320000|2021-11-21 08:12:00|23441.75|23321.75|23445.2|23325.2|23445.2|23325.2|23441.15|23321.15|10
1637482330000|2021-11-21 08:12:10|23445.72|23325.72|23446.67|23326.67|23447.51|23327.51|23443.91|23323.91|10
1637482340000|2021-11-21 08:12:20|23446.79|23326.79|23456.61|23336.61|23457.11|23337.11|23446.79|23326.79|10
1637482350000|2021-11-21 08:12:30|23456.48|23336.48|23457.2|23337.2|23457.79|23337.79|23456.29|23336.29|10
1637482360000|2021-11-21 08:12:40|23457.61|23337.61|23460.17|23340.17|23460.17|23340.17|23457.61|23337.61|9
1637482370000|2021-11-21 08:12:50|23460.16|23340.16|23461.86|23341.86|23461.86|23341.86|23459.78|23339.78|10
1637482380000|2021-11-21 08:13:00|23461.59|23341.59|23459.48|23339.48|23461.59|23341.59|23459.48|23339.48|10
1637482390000|2021-11-21 08:13:10|23463.3|23343.3|23469.44|23349.44|23470.63|23350.63|23462.81|23342.81|10
1637482400000|2021-11-21 08:13:20|23471.47|23351.47|23477.09|23357.09|23477.65|23357.65|23471.47|23351.47|10
1637482410000|2021-11-21 08:13:30|23478.91|23358.91|23480.87|23360.87|23481.03|23361.03|23478.91|23358.91|10
1637482420000|2021-11-21 08:13:40|23481.95|23361.95|23484.17|23364.17|23484.17|23364.17|23481.95|23361.95|10
1637482430000|2021-11-21 08:13:50|23483.81|23363.81|23482.15|23362.15|23483.81|23363.81|23482.14|23362.14|10
1637482440000|2021-11-21 08:14:00|23481.95|23361.95|23481.79|23361.79|23482.48|23362.48|23480.58|23360.58|10
1637482450000|2021-11-21 08:14:10|23481.8|23361.8|23480.69|23360.69|23482.85|23362.85|23480.69|23360.69|10
1637482460000|2021-11-21 08:14:20|23480.72|23360.72|23482.48|23362.48|23482.48|23362.48|23479.71|23359.71|9
1637482470000|2021-11-21 08:14:30|23482.73|23362.73|23488.33|23368.33|23488.33|23368.33|23482.73|23362.73|10
1637482480000|2021-11-21 08:14:40|23488.87|23368.87|23490.02|23370.02|23490.02|23370.02|23488.79|23368.79|9
1637482490000|2021-11-21 08:14:50|23490.27|23370.27|23492.94|23372.94|23493.66|23373.66|23490.27|23370.27|10
1637482500000|2021-11-21 08:15:00|23492.8|23372.8|23495.06|23375.06|23495.25|23375.25|23492.8|23372.8|9
1637482510000|2021-11-21 08:15:10|23495.07|23375.07|23496.13|23376.13|23496.13|23376.13|23494.62|23374.62|10
1637482520000|2021-11-21 08:15:20|23496.28|23376.28|23497.88|23377.88|23497.88|23377.88|23496.28|23376.28|9
1637482530000|2021-11-21 08:15:30|23497.72|23377.72|23498.95|23378.95|23498.95|23378.95|23497.72|23377.72|10
1637482540000|2021-11-21 08:15:40|23499.03|23379.03|23497.45|23377.45|23499.03|23379.03|23497.45|23377.45|10
1637482550000|2021-11-21 08:15:50|23496.33|23376.33|23493.18|23373.18|23496.33|23376.33|23493.18|23373.18|9
1637482560000|2021-11-21 08:16:00|23493.14|23373.14|23485.38|23365.38|23493.14|23373.14|23485.38|23365.38|10
1637482570000|2021-11-21 08:16:10|23481.2|23361.2|23471.87|23351.87|23481.2|23361.2|23471.87|23351.87|10
1637482580000|2021-11-21 08:16:20|23471.79|23351.79|23470.74|23350.74|23471.79|23351.79|23470.01|23350.01|10
1637482590000|2021-11-21 08:16:30|23470.95|23350.95|23471.18|23351.18|23471.56|23351.56|23470.52|23350.52|10
1637482600000|2021-11-21 08:16:40|23470.95|23350.95|23471.11|23351.11|23471.95|23351.95|23470.37|23350.37|10
1637482610000|2021-11-21 08:16:50|23471|23351|23469.61|23349.61|23471|23351|23469.61|23349.61|10
1637482620000|2021-11-21 08:17:00|23469.74|23349.74|23465.4|23345.4|23469.96|23349.96|23465.24|23345.24|10
1637482630000|2021-11-21 08:17:10|23464.59|23344.59|23459.74|23339.74|23464.59|23344.59|23459.74|23339.74|10
1637482640000|2021-11-21 08:17:20|23460.09|23340.09|23459.67|23339.67|23460.14|23340.14|23458.01|23338.01|10
1637482650000|2021-11-21 08:17:30|23460.2|23340.2|23459.76|23339.76|23460.37|23340.37|23459.16|23339.16|9
1637482660000|2021-11-21 08:17:40|23459.91|23339.91|23457.42|23337.42|23459.91|23339.91|23457.35|23337.35|10
1637482670000|2021-11-21 08:17:50|23457.16|23337.16|23457.99|23337.99|23457.99|23337.99|23456.57|23336.57|10
1637482680000|2021-11-21 08:18:00|23457.6|23337.6|23457|23337|23458.21|23338.21|23455.94|23335.94|9
1637482690000|2021-11-21 08:18:10|23456.5|23336.5|23456.36|23336.36|23456.93|23336.93|23455.64|23335.64|9
1637482700000|2021-11-21 08:18:20|23457.06|23337.06|23457.46|23337.46|23457.88|23337.88|23456.76|23336.76|9
1637482710000|2021-11-21 08:18:30|23456.58|23336.58|23454.92|23334.92|23456.58|23336.58|23454.8|23334.8|9
1637482720000|2021-11-21 08:18:40|23454.84|23334.84|23452.59|23332.59|23454.84|23334.84|23452.59|23332.59|9
1637482730000|2021-11-21 08:18:50|23451.55|23331.55|23453.13|23333.13|23453.13|23333.13|23450.89|23330.89|10
1637482740000|2021-11-21 08:19:00|23451.79|23331.79|23452.37|23332.37|23452.7|23332.7|23451.62|23331.62|10
1637482750000|2021-11-21 08:19:10|23452.72|23332.72|23453.02|23333.02|23453.39|23333.39|23452.68|23332.68|10
1637482760000|2021-11-21 08:19:20|23454.27|23334.27|23455.72|23335.72|23455.75|23335.75|23453.15|23333.15|10
1637482770000|2021-11-21 08:19:30|23455.9|23335.9|23455.26|23335.26|23455.9|23335.9|23454.92|23334.92|9
1637482780000|2021-11-21 08:19:40|23455.57|23335.57|23454.73|23334.73|23455.79|23335.79|23454.73|23334.73|10
1637482790000|2021-11-21 08:19:50|23454.81|23334.81|23453.25|23333.25|23454.81|23334.81|23453.25|23333.25|10
1637482800000|2021-11-21 08:20:00|23453.64|23333.64|23453.86|23333.86|23453.86|23333.86|23453.19|23333.19|10
1637482810000|2021-11-21 08:20:10|23453.39|23333.39|23450.71|23330.71|23454.21|23334.21|23450.71|23330.71|10
1637482820000|2021-11-21 08:20:20|23450.62|23330.62|23447.56|23327.56|23450.82|23330.82|23447.56|23327.56|10
1637482830000|2021-11-21 08:20:30|23447.27|23327.27|23444.89|23324.89|23447.29|23327.29|23444.89|23324.89|8
1637482840000|2021-11-21 08:20:40|23445.74|23325.74|23445.44|23325.44|23446.17|23326.17|23445.3|23325.3|9
1637482850000|2021-11-21 08:20:50|23445.41|23325.41|23444.66|23324.66|23445.41|23325.41|23443.05|23323.05|10
1637482860000|2021-11-21 08:21:00|23445.11|23325.11|23445.25|23325.25|23445.58|23325.58|23444.05|23324.05|10
1637482870000|2021-11-21 08:21:10|23445.77|23325.77|23447.07|23327.07|23447.19|23327.19|23445.77|23325.77|10
1637482880000|2021-11-21 08:21:20|23447.87|23327.87|23448.36|23328.36|23448.36|23328.36|23445.89|23325.89|10
1637482890000|2021-11-21 08:21:30|23448.4|23328.4|23452.27|23332.27|23452.3|23332.3|23448.4|23328.4|10
1637482900000|2021-11-21 08:21:40|23453.64|23333.64|23457.44|23337.44|23458.6|23338.6|23453.64|23333.64|10
1637482910000|2021-11-21 08:21:50|23457.51|23337.51|23457.2|23337.2|23458.66|23338.66|23457.07|23337.07|10
1637482920000|2021-11-21 08:22:00|23457.03|23337.03|23457.35|23337.35|23457.76|23337.76|23456.62|23336.62|8
1637482930000|2021-11-21 08:22:10|23458.71|23338.71|23459.19|23339.19|23459.22|23339.22|23458.71|23338.71|9
1637482940000|2021-11-21 08:22:20|23459.13|23339.13|23460.83|23340.83|23461.02|23341.02|23458.39|23338.39|10
1637482950000|2021-11-21 08:22:30|23460.28|23340.28|23462.54|23342.54|23462.79|23342.79|23459.97|23339.97|10
1637482960000|2021-11-21 08:22:40|23462.7|23342.7|23467.68|23347.68|23467.68|23347.68|23462.7|23342.7|10
1637482970000|2021-11-21 08:22:50|23467.14|23347.14|23468.83|23348.83|23468.83|23348.83|23466.81|23346.81|10
1637482980000|2021-11-21 08:23:00|23468.65|23348.65|23471.7|23351.7|23471.91|23351.91|23468.65|23348.65|10
1637482990000|2021-11-21 08:23:10|23471.88|23351.88|23472.87|23352.87|23472.89|23352.89|23471.7|23351.7|9
1637483000000|2021-11-21 08:23:20|23472.85|23352.85|23474.62|23354.62|23474.63|23354.63|23472.14|23352.14|10
1637483010000|2021-11-21 08:23:30|23475.44|23355.44|23476.99|23356.99|23477.02|23357.02|23475.44|23355.44|10
1637483020000|2021-11-21 08:23:40|23477.38|23357.38|23480.22|23360.22|23480.22|23360.22|23477.11|23357.11|9
1637483030000|2021-11-21 08:23:50|23479.72|23359.72|23482.65|23362.65|23482.65|23362.65|23479.72|23359.72|10
1637483040000|2021-11-21 08:24:00|23481.86|23361.86|23484.25|23364.25|23484.25|23364.25|23481.86|23361.86|10
1637483050000|2021-11-21 08:24:10|23484.06|23364.06|23482.83|23362.83|23484.99|23364.99|23482.29|23362.29|10
1637483060000|2021-11-21 08:24:20|23481.27|23361.27|23481.76|23361.76|23482.73|23362.73|23481.27|23361.27|10
1637483070000|2021-11-21 08:24:30|23481.7|23361.7|23482.66|23362.66|23482.69|23362.69|23481.16|23361.16|10
1637483080000|2021-11-21 08:24:40|23482.76|23362.76|23481.91|23361.91|23482.76|23362.76|23481.55|23361.55|10
1637483090000|2021-11-21 08:24:50|23482.07|23362.07|23483.81|23363.81|23483.81|23363.81|23481.88|23361.88|10
1637483100000|2021-11-21 08:25:00|23484.85|23364.85|23486.65|23366.65|23486.65|23366.65|23484.68|23364.68|9
1637483110000|2021-11-21 08:25:10|23485.74|23365.74|23485.63|23365.63|23486.38|23366.38|23485.58|23365.58|10
1637483120000|2021-11-21 08:25:20|23484.87|23364.87|23484.44|23364.44|23484.87|23364.87|23484.27|23364.27|9
1637483130000|2021-11-21 08:25:30|23484.15|23364.15|23486.6|23366.6|23486.6|23366.6|23483.88|23363.88|10
1637483140000|2021-11-21 08:25:40|23486.49|23366.49|23490.68|23370.68|23490.68|23370.68|23486.49|23366.49|10
1637483150000|2021-11-21 08:25:50|23490.69|23370.69|23491.94|23371.94|23491.96|23371.96|23489.85|23369.85|10
1637483160000|2021-11-21 08:26:00|23491.88|23371.88|23490.63|23370.63|23492.4|23372.4|23490.63|23370.63|10
1637483170000|2021-11-21 08:26:10|23490.76|23370.76|23490.77|23370.77|23490.9|23370.9|23489.94|23369.94|10
1637483180000|2021-11-21 08:26:20|23491.6|23371.6|23492.19|23372.19|23493.1|23373.1|23491.6|23371.6|10
1637483190000|2021-11-21 08:26:30|23491.86|23371.86|23492.91|23372.91|23493.59|23373.59|23491.7|23371.7|10
1637483200000|2021-11-21 08:26:40|23493.26|23373.26|23492.05|23372.05|23493.26|23373.26|23491.54|23371.54|10
1637483210000|2021-11-21 08:26:50|23491.7|23371.7|23492.29|23372.29|23492.36|23372.36|23491.07|23371.07|10
1637483220000|2021-11-21 08:27:00|23492.23|23372.23|23488.52|23368.52|23492.23|23372.23|23488.52|23368.52|8
1637483230000|2021-11-21 08:27:10|23488.51|23368.51|23489.49|23369.49|23490.4|23370.4|23488.51|23368.51|10
1637483240000|2021-11-21 08:27:20|23489.88|23369.88|23488.72|23368.72|23489.88|23369.88|23488.62|23368.62|10
1637483250000|2021-11-21 08:27:30|23486.47|23366.47|23481.76|23361.76|23486.47|23366.47|23481.76|23361.76|10
1637483260000|2021-11-21 08:27:40|23481.55|23361.55|23479.26|23359.26|23481.68|23361.68|23479.26|23359.26|10
1637483270000|2021-11-21 08:27:50|23479.32|23359.32|23474.88|23354.88|23479.32|23359.32|23474.88|23354.88|10
1637483280000|2021-11-21 08:28:00|23473.5|23353.5|23473.54|23353.54|23473.71|23353.71|23473.13|23353.13|10
1637483290000|2021-11-21 08:28:10|23473.66|23353.66|23471.95|23351.95|23473.87|23353.87|23471.95|23351.95|10
1637483300000|2021-11-21 08:28:20|23472.31|23352.31|23474.77|23354.77|23475.05|23355.05|23472.31|23352.31|10
1637483310000|2021-11-21 08:28:30|23475.04|23355.04|23472.92|23352.92|23475.04|23355.04|23472.92|23352.92|10
1637483320000|2021-11-21 08:28:40|23472.95|23352.95|23472.69|23352.69|23472.95|23352.95|23471.97|23351.97|10
1637483330000|2021-11-21 08:28:50|23472.34|23352.34|23473.64|23353.64|23473.64|23353.64|23471.99|23351.99|9
1637483340000|2021-11-21 08:29:00|23473.54|23353.54|23475.24|23355.24|23475.57|23355.57|23473.54|23353.54|10
1637483350000|2021-11-21 08:29:10|23475.38|23355.38|23475.09|23355.09|23475.62|23355.62|23474.56|23354.56|10
1637483360000|2021-11-21 08:29:20|23474.74|23354.74|23474.13|23354.13|23474.85|23354.85|23473.81|23353.81|10
1637483370000|2021-11-21 08:29:30|23474.15|23354.15|23474.36|23354.36|23474.36|23354.36|23473.66|23353.66|9
1637483380000|2021-11-21 08:29:40|23474.94|23354.94|23473.92|23353.92|23474.99|23354.99|23473.92|23353.92|10
1637483390000|2021-11-21 08:29:50|23474.34|23354.34|23479.49|23359.49|23479.49|23359.49|23474.34|23354.34|10
1637483400000|2021-11-21 08:30:00|23479.29|23359.29|23481.25|23361.25|23481.25|23361.25|23479.29|23359.29|10
1637483410000|2021-11-21 08:30:10|23483.3|23363.3|23486.44|23366.44|23487.11|23367.11|23483.3|23363.3|10
1637483420000|2021-11-21 08:30:20|23486.41|23366.41|23485.03|23365.03|23486.41|23366.41|23484.62|23364.62|10
1637483430000|2021-11-21 08:30:30|23485.23|23365.23|23485.08|23365.08|23485.44|23365.44|23483.81|23363.81|10
1637483440000|2021-11-21 08:30:40|23484.93|23364.93|23485.66|23365.66|23487.08|23367.08|23484.74|23364.74|10
1637483450000|2021-11-21 08:30:50|23486.66|23366.66|23485.87|23365.87|23487.6|23367.6|23485.87|23365.87|10
1637483460000|2021-11-21 08:31:00|23485.98|23365.98|23486.33|23366.33|23486.84|23366.84|23485.82|23365.82|8
1637483470000|2021-11-21 08:31:10|23486.32|23366.32|23487.52|23367.52|23487.52|23367.52|23485.79|23365.79|10
1637483480000|2021-11-21 08:31:20|23487.24|23367.24|23487.92|23367.92|23488.3|23368.3|23487.24|23367.24|10
1637483490000|2021-11-21 08:31:30|23487.89|23367.89|23486.55|23366.55|23487.89|23367.89|23484.78|23364.78|10
1637483500000|2021-11-21 08:31:40|23486.41|23366.41|23483.26|23363.26|23486.41|23366.41|23483.26|23363.26|10
1637483510000|2021-11-21 08:31:50|23483.5|23363.5|23483.76|23363.76|23484.01|23364.01|23483.14|23363.14|10
1637483520000|2021-11-21 08:32:00|23483.84|23363.84|23490.48|23370.48|23490.48|23370.48|23483.84|23363.84|10
1637483530000|2021-11-21 08:32:10|23490.2|23370.2|23489.19|23369.19|23491.9|23371.9|23488.97|23368.97|10
1637483540000|2021-11-21 08:32:20|23489.03|23369.03|23497.77|23377.77|23497.77|23377.77|23489.03|23369.03|10
1637483550000|2021-11-21 08:32:30|23499.91|23379.91|23502.32|23382.32|23502.32|23382.32|23499.91|23379.91|10
1637483560000|2021-11-21 08:32:40|23502.78|23382.78|23505.81|23385.81|23505.85|23385.85|23502.78|23382.78|10
1637483570000|2021-11-21 08:32:50|23505.52|23385.52|23511.84|23391.84|23511.84|23391.84|23505.52|23385.52|10
1637483580000|2021-11-21 08:33:00|23512.1|23392.1|23514.61|23394.61|23515.55|23395.55|23512.1|23392.1|10
1637483590000|2021-11-21 08:33:10|23516.19|23396.19|23516.86|23396.86|23517.25|23397.25|23516.19|23396.19|9
1637483600000|2021-11-21 08:33:20|23517.01|23397.01|23518.53|23398.53|23518.78|23398.78|23517.01|23397.01|8
1637483610000|2021-11-21 08:33:30|23518.43|23398.43|23521.04|23401.04|23521.04|23401.04|23517.21|23397.21|9
1637483620000|2021-11-21 08:33:40|23520.96|23400.96|23524.61|23404.61|23524.64|23404.64|23520.96|23400.96|9
1637483630000|2021-11-21 08:33:50|23524.63|23404.63|23525.92|23405.92|23525.92|23405.92|23524.63|23404.63|9
1637483640000|2021-11-21 08:34:00|23525.85|23405.85|23526.44|23406.44|23526.55|23406.55|23525.85|23405.85|9
1637483650000|2021-11-21 08:34:10|23526.63|23406.63|23527.48|23407.48|23527.49|23407.49|23526.58|23406.58|10
1637483660000|2021-11-21 08:34:20|23527.53|23407.53|23528.82|23408.82|23528.82|23408.82|23527.31|23407.31|10
1637483670000|2021-11-21 08:34:30|23529.48|23409.48|23530.42|23410.42|23530.65|23410.65|23529.48|23409.48|8
1637483680000|2021-11-21 08:34:40|23530.45|23410.45|23531.03|23411.03|23531.03|23411.03|23530.45|23410.45|10
1637483690000|2021-11-21 08:34:50|23530.16|23410.16|23530.99|23410.99|23531.04|23411.04|23530.16|23410.16|8
1637483700000|2021-11-21 08:35:00|23530.77|23410.77|23533.92|23413.92|23533.92|23413.92|23530.77|23410.77|9
1637483710000|2021-11-21 08:35:10|23534.62|23414.62|23537.01|23417.01|23537.32|23417.32|23534.31|23414.31|10
1637483720000|2021-11-21 08:35:20|23537.34|23417.34|23540.1|23420.1|23540.31|23420.31|23537.34|23417.34|9
1637483730000|2021-11-21 08:35:30|23540.3|23420.3|23542.01|23422.01|23542.01|23422.01|23540.3|23420.3|10
1637483740000|2021-11-21 08:35:40|23542|23422|23547.93|23427.93|23547.93|23427.93|23542|23422|9
1637483750000|2021-11-21 08:35:50|23549.11|23429.11|23555.15|23435.15|23555.15|23435.15|23549.11|23429.11|10
1637483760000|2021-11-21 08:36:00|23555.04|23435.04|23557.17|23437.17|23557.38|23437.38|23555.04|23435.04|9
1637483770000|2021-11-21 08:36:10|23557.4|23437.4|23557.57|23437.57|23557.57|23437.57|23556.67|23436.67|10
1637483780000|2021-11-21 08:36:20|23557.73|23437.73|23558.78|23438.78|23558.78|23438.78|23557.39|23437.39|10
1637483790000|2021-11-21 08:36:30|23558.23|23438.23|23567.09|23447.09|23567.09|23447.09|23558.21|23438.21|9
1637483800000|2021-11-21 08:36:40|23567.21|23447.21|23572.79|23452.79|23572.79|23452.79|23567.21|23447.21|9
1637483810000|2021-11-21 08:36:50|23573.01|23453.01|23574.53|23454.53|23574.77|23454.77|23572.67|23452.67|10
1637483820000|2021-11-21 08:37:00|23576.85|23456.85|23579.16|23459.16|23579.16|23459.16|23576.85|23456.85|10
1637483830000|2021-11-21 08:37:10|23579.14|23459.14|23582.16|23462.16|23582.17|23462.17|23579.14|23459.14|9
1637483840000|2021-11-21 08:37:20|23582.57|23462.57|23587.79|23467.79|23587.79|23467.79|23582.57|23462.57|10
1637483850000|2021-11-21 08:37:30|23587.94|23467.94|23590.16|23470.16|23591.66|23471.66|23587.94|23467.94|10
1637483860000|2021-11-21 08:37:40|23591.24|23471.24|23603.25|23483.25|23603.25|23483.25|23591.24|23471.24|10
1637483870000|2021-11-21 08:37:50|23603.17|23483.17|23604.75|23484.75|23604.92|23484.92|23603.17|23483.17|10
1637483880000|2021-11-21 08:38:00|23604.39|23484.39|23605.71|23485.71|23605.96|23485.96|23603.97|23483.97|10
1637483890000|2021-11-21 08:38:10|23606.39|23486.39|23612.17|23492.17|23612.17|23492.17|23606.39|23486.39|10
1637483900000|2021-11-21 08:38:20|23612.22|23492.22|23615.9|23495.9|23615.9|23495.9|23612.22|23492.22|10
1637483910000|2021-11-21 08:38:30|23616.49|23496.49|23615.67|23495.67|23616.49|23496.49|23615.26|23495.26|10
1637483920000|2021-11-21 08:38:40|23616.42|23496.42|23618.74|23498.74|23619.57|23499.57|23616.42|23496.42|10
1637483930000|2021-11-21 08:38:50|23618.65|23498.65|23618.89|23498.89|23619.41|23499.41|23617.97|23497.97|10
1637483940000|2021-11-21 08:39:00|23619.05|23499.05|23620.43|23500.43|23620.9|23500.9|23619.05|23499.05|10
1637483950000|2021-11-21 08:39:10|23620.83|23500.83|23629.01|23509.01|23629.01|23509.01|23620.83|23500.83|10
1637483960000|2021-11-21 08:39:20|23629.5|23509.5|23638.62|23518.62|23638.62|23518.62|23629.5|23509.5|10
1637483970000|2021-11-21 08:39:30|23640.85|23520.85|23646.85|23526.85|23646.85|23526.85|23640.85|23520.85|10
1637483980000|2021-11-21 08:39:40|23646.96|23526.96|23651.85|23531.85|23651.85|23531.85|23646.96|23526.96|10
1637483990000|2021-11-21 08:39:50|23652.1|23532.1|23654.12|23534.12|23654.12|23534.12|23652.1|23532.1|9
1637484000000|2021-11-21 08:40:00|23654.06|23534.06|23645.21|23525.21|23654.25|23534.25|23645.21|23525.21|10
1637484010000|2021-11-21 08:40:10|23643.47|23523.47|23638.77|23518.77|23643.47|23523.47|23638.43|23518.43|9
1637484020000|2021-11-21 08:40:20|23638.49|23518.49|23635.28|23515.28|23638.57|23518.57|23635.28|23515.28|10
1637484030000|2021-11-21 08:40:30|23635.48|23515.48|23627.98|23507.98|23635.48|23515.48|23626.07|23506.07|10
1637484040000|2021-11-21 08:40:40|23627.06|23507.06|23633.57|23513.57|23634.93|23514.93|23627.06|23507.06|10
1637484050000|2021-11-21 08:40:50|23633.84|23513.84|23635.72|23515.72|23636.52|23516.52|23633.84|23513.84|10
1637484060000|2021-11-21 08:41:00|23634.96|23514.96|23630.45|23510.45|23634.96|23514.96|23630.39|23510.39|10
1637484070000|2021-11-21 08:41:10|23630.39|23510.39|23627.49|23507.49|23630.39|23510.39|23626.98|23506.98|9
1637484080000|2021-11-21 08:41:20|23626.31|23506.31|23625.67|23505.67|23626.43|23506.43|23625.67|23505.67|9
1637484090000|2021-11-21 08:41:30|23625.25|23505.25|23624.7|23504.7|23625.25|23505.25|23624.24|23504.24|10
1637484100000|2021-11-21 08:41:40|23624.39|23504.39|23624.93|23504.93|23626.17|23506.17|23624.39|23504.39|9
1637484110000|2021-11-21 08:41:50|23625.13|23505.13|23623.96|23503.96|23625.13|23505.13|23623.8|23503.8|9
1637484120000|2021-11-21 08:42:00|23623.1|23503.1|23622.62|23502.62|23623.23|23503.23|23622.22|23502.22|10
1637484130000|2021-11-21 08:42:10|23621.05|23501.05|23615.14|23495.14|23621.05|23501.05|23615.14|23495.14|10
1637484140000|2021-11-21 08:42:20|23614.45|23494.45|23610.28|23490.28|23614.45|23494.45|23610.28|23490.28|10
1637484150000|2021-11-21 08:42:30|23610.25|23490.25|23603.28|23483.28|23610.25|23490.25|23603.28|23483.28|10
1637484160000|2021-11-21 08:42:40|23603.45|23483.45|23603.26|23483.26|23603.51|23483.51|23603.09|23483.09|9
1637484170000|2021-11-21 08:42:50|23603.92|23483.92|23601.2|23481.2|23603.92|23483.92|23601.17|23481.17|9
1637484180000|2021-11-21 08:43:00|23601.27|23481.27|23599.71|23479.71|23601.44|23481.44|23599.43|23479.43|10
1637484190000|2021-11-21 08:43:10|23599.8|23479.8|23599.2|23479.2|23600.56|23480.56|23599.2|23479.2|9
1637484200000|2021-11-21 08:43:20|23599.05|23479.05|23594.31|23474.31|23599.05|23479.05|23593.93|23473.93|9
1637484210000|2021-11-21 08:43:30|23594.42|23474.42|23592.57|23472.57|23594.83|23474.83|23592.09|23472.09|10
1637484220000|2021-11-21 08:43:40|23592.31|23472.31|23594.5|23474.5|23594.5|23474.5|23592.31|23472.31|10
1637484230000|2021-11-21 08:43:50|23594.8|23474.8|23590.75|23470.75|23594.8|23474.8|23590.75|23470.75|10
1637484240000|2021-11-21 08:44:00|23590.94|23470.94|23587.65|23467.65|23590.94|23470.94|23587.65|23467.65|10
1637484250000|2021-11-21 08:44:10|23587.86|23467.86|23587.27|23467.27|23588.08|23468.08|23587.01|23467.01|10
1637484260000|2021-11-21 08:44:20|23587.5|23467.5|23583.79|23463.79|23587.5|23467.5|23583.79|23463.79|10
1637484270000|2021-11-21 08:44:30|23583.96|23463.96|23582.82|23462.82|23584.15|23464.15|23582.79|23462.79|10
1637484280000|2021-11-21 08:44:40|23583.14|23463.14|23581.9|23461.9|23583.14|23463.14|23581.77|23461.77|10
1637484290000|2021-11-21 08:44:50|23581.86|23461.86|23582.61|23462.61|23582.61|23462.61|23581.86|23461.86|7
1637484300000|2021-11-21 08:45:00|23582.62|23462.62|23577.41|23457.41|23582.62|23462.62|23577.41|23457.41|10
1637484310000|2021-11-21 08:45:10|23576.93|23456.93|23573|23453|23576.93|23456.93|23573|23453|10
1637484320000|2021-11-21 08:45:20|23572.77|23452.77|23567.58|23447.58|23572.77|23452.77|23567.58|23447.58|10
1637484330000|2021-11-21 08:45:30|23567.49|23447.49|23563.77|23443.77|23567.68|23447.68|23563.77|23443.77|9
1637484340000|2021-11-21 08:45:40|23563.83|23443.83|23563|23443|23564.08|23444.08|23563|23443|10
1637484350000|2021-11-21 08:45:50|23564.14|23444.14|23562.2|23442.2|23564.14|23444.14|23562.2|23442.2|10
1637484360000|2021-11-21 08:46:00|23561.8|23441.8|23560.76|23440.76|23561.8|23441.8|23560.76|23440.76|9
1637484370000|2021-11-21 08:46:10|23561.03|23441.03|23557.31|23437.31|23561.38|23441.38|23557.31|23437.31|9
1637484380000|2021-11-21 08:46:20|23557.47|23437.47|23556.35|23436.35|23557.47|23437.47|23555.78|23435.78|9
1637484390000|2021-11-21 08:46:30|23556.46|23436.46|23554.91|23434.91|23556.77|23436.77|23554.55|23434.55|10
1637484400000|2021-11-21 08:46:40|23555.03|23435.03|23555.58|23435.58|23555.58|23435.58|23553.78|23433.78|10
1637484410000|2021-11-21 08:46:50|23554.52|23434.52|23553.5|23433.5|23554.52|23434.52|23553.48|23433.48|10
1637484420000|2021-11-21 08:47:00|23553.69|23433.69|23546.12|23426.12|23553.69|23433.69|23546.12|23426.12|10
1637484430000|2021-11-21 08:47:10|23545.34|23425.34|23537.94|23417.94|23545.34|23425.34|23537.47|23417.47|10
1637484440000|2021-11-21 08:47:20|23537.41|23417.41|23531.53|23411.53|23537.47|23417.47|23531.53|23411.53|10
1637484450000|2021-11-21 08:47:30|23531.31|23411.31|23528.23|23408.23|23531.31|23411.31|23527.3|23407.3|9
1637484460000|2021-11-21 08:47:40|23528.56|23408.56|23526.98|23406.98|23529.09|23409.09|23526.96|23406.96|10
1637484470000|2021-11-21 08:47:50|23527.73|23407.73|23527.07|23407.07|23527.73|23407.73|23526.26|23406.26|9
1637484480000|2021-11-21 08:48:00|23527.08|23407.08|23525.19|23405.19|23527.16|23407.16|23524.59|23404.59|10
1637484490000|2021-11-21 08:48:10|23525.33|23405.33|23525.26|23405.26|23526.39|23406.39|23524.7|23404.7|10
1637484500000|2021-11-21 08:48:20|23525.22|23405.22|23519.55|23399.55|23525.22|23405.22|23519.55|23399.55|10
1637484510000|2021-11-21 08:48:30|23519.79|23399.79|23518.71|23398.71|23519.79|23399.79|23518.71|23398.71|7
1637484520000|2021-11-21 08:48:40|23518.4|23398.4|23514.21|23394.21|23518.4|23398.4|23514.21|23394.21|9
1637484530000|2021-11-21 08:48:50|23514.08|23394.08|23512.42|23392.42|23514.08|23394.08|23512.17|23392.17|10
1637484540000|2021-11-21 08:49:00|23511.89|23391.89|23508.15|23388.15|23511.89|23391.89|23508.15|23388.15|9
1637484550000|2021-11-21 08:49:10|23508.13|23388.13|23507.19|23387.19|23508.4|23388.4|23507.19|23387.19|9
1637484560000|2021-11-21 08:49:20|23507.06|23387.06|23504.03|23384.03|23507.06|23387.06|23503.98|23383.98|9
1637484570000|2021-11-21 08:49:30|23504.12|23384.12|23503.14|23383.14|23504.42|23384.42|23503.14|23383.14|8
1637484580000|2021-11-21 08:49:40|23503.02|23383.02|23501.33|23381.33|23503.02|23383.02|23499.86|23379.86|10
1637484590000|2021-11-21 08:49:50|23500.49|23380.49|23498.53|23378.53|23501|23381|23498.53|23378.53|9
1637484600000|2021-11-21 08:50:00|23498.13|23378.13|23498.67|23378.67|23498.67|23378.67|23497.68|23377.68|9
1637484610000|2021-11-21 08:50:10|23498.99|23378.99|23502.53|23382.53|23502.53|23382.53|23498.99|23378.99|10
1637484620000|2021-11-21 08:50:20|23503.28|23383.28|23500.22|23380.22|23504.99|23384.99|23500.22|23380.22|10
1637484630000|2021-11-21 08:50:30|23498.32|23378.32|23493.89|23373.89|23498.6|23378.6|23493.89|23373.89|10
1637484640000|2021-11-21 08:50:40|23493.83|23373.83|23491.77|23371.77|23493.83|23373.83|23491.47|23371.47|9
1637484650000|2021-11-21 08:50:50|23491.72|23371.72|23489.6|23369.6|23491.94|23371.94|23489.6|23369.6|10
1637484660000|2021-11-21 08:51:00|23489.36|23369.36|23488.15|23368.15|23490.29|23370.29|23488.15|23368.15|10
1637484670000|2021-11-21 08:51:10|23486.92|23366.92|23488.39|23368.39|23488.86|23368.86|23486.92|23366.92|10
1637484680000|2021-11-21 08:51:20|23488.54|23368.54|23483.44|23363.44|23488.54|23368.54|23483.44|23363.44|9
1637484690000|2021-11-21 08:51:30|23483.32|23363.32|23481.87|23361.87|23483.48|23363.48|23481.87|23361.87|9
1637484700000|2021-11-21 08:51:40|23481.86|23361.86|23478.89|23358.89|23481.86|23361.86|23478.01|23358.01|10
1637484710000|2021-11-21 08:51:50|23479.2|23359.2|23476.2|23356.2|23479.2|23359.2|23476.2|23356.2|10
1637484720000|2021-11-21 08:52:00|23475.85|23355.85|23476.63|23356.63|23476.79|23356.79|23475.29|23355.29|10
1637484730000|2021-11-21 08:52:10|23475.76|23355.76|23476.62|23356.62|23476.62|23356.62|23475.47|23355.47|10
1637484740000|2021-11-21 08:52:20|23476.45|23356.45|23478.33|23358.33|23478.33|23358.33|23476.45|23356.45|9
1637484750000|2021-11-21 08:52:30|23479.37|23359.37|23481.29|23361.29|23481.29|23361.29|23479.37|23359.37|10
1637484760000|2021-11-21 08:52:40|23481.68|23361.68|23482.49|23362.49|23482.49|23362.49|23481.31|23361.31|9
1637484770000|2021-11-21 08:52:50|23482.69|23362.69|23485.58|23365.58|23485.69|23365.69|23482.69|23362.69|10
1637484780000|2021-11-21 08:53:00|23485.63|23365.63|23480.81|23360.81|23485.77|23365.77|23480.81|23360.81|10
1637484790000|2021-11-21 08:53:10|23480.83|23360.83|23478.17|23358.17|23481.23|23361.23|23478.17|23358.17|10
1637484800000|2021-11-21 08:53:20|23477.66|23357.66|23475.71|23355.71|23477.66|23357.66|23475.3|23355.3|10
1637484810000|2021-11-21 08:53:30|23475.8|23355.8|23475.27|23355.27|23476.24|23356.24|23475.27|23355.27|9
1637484820000|2021-11-21 08:53:40|23475.48|23355.48|23472.13|23352.13|23476.67|23356.67|23471.83|23351.83|9
1637484830000|2021-11-21 08:53:50|23472.06|23352.06|23473.01|23353.01|23473.38|23353.38|23471.56|23351.56|9
1637484840000|2021-11-21 08:54:00|23472.82|23352.82|23465|23345|23472.82|23352.82|23464.35|23344.35|10
1637484850000|2021-11-21 08:54:10|23464.21|23344.21|23460.91|23340.91|23464.21|23344.21|23460.91|23340.91|9
1637484860000|2021-11-21 08:54:20|23459.59|23339.59|23457.09|23337.09|23459.77|23339.77|23457.09|23337.09|9
1637484870000|2021-11-21 08:54:30|23457.3|23337.3|23456.57|23336.57|23457.45|23337.45|23456.38|23336.38|10
1637484880000|2021-11-21 08:54:40|23456.38|23336.38|23456.71|23336.71|23457.07|23337.07|23455.55|23335.55|10
1637484890000|2021-11-21 08:54:50|23455.23|23335.23|23453.24|23333.24|23455.23|23335.23|23453.24|23333.24|10
1637484900000|2021-11-21 08:55:00|23452.71|23332.71|23445.85|23325.85|23452.71|23332.71|23445.85|23325.85|9
1637484910000|2021-11-21 08:55:10|23445.59|23325.59|23438.07|23318.07|23445.59|23325.59|23438|23318|10
1637484920000|2021-11-21 08:55:20|23437.46|23317.46|23438.22|23318.22|23438.22|23318.22|23433.93|23313.93|10
1637484930000|2021-11-21 08:55:30|23438.1|23318.1|23446.99|23326.99|23446.99|23326.99|23437.78|23317.78|10
1637484940000|2021-11-21 08:55:40|23447.59|23327.59|23458.34|23338.34|23458.34|23338.34|23447.59|23327.59|10
1637484950000|2021-11-21 08:55:50|23458.87|23338.87|23458.1|23338.1|23460.64|23340.64|23458.1|23338.1|10
1637484960000|2021-11-21 08:56:00|23457.89|23337.89|23464.89|23344.89|23464.89|23344.89|23457.84|23337.84|10
1637484970000|2021-11-21 08:56:10|23464.61|23344.61|23467.82|23347.82|23467.82|23347.82|23464.61|23344.61|10
1637484980000|2021-11-21 08:56:20|23468.8|23348.8|23467.26|23347.26|23469.99|23349.99|23467.26|23347.26|9
1637484990000|2021-11-21 08:56:30|23466.81|23346.81|23465.27|23345.27|23466.81|23346.81|23465.23|23345.23|10
1637485000000|2021-11-21 08:56:40|23465.38|23345.38|23461.17|23341.17|23465.38|23345.38|23461.17|23341.17|10
1637485010000|2021-11-21 08:56:50|23461.27|23341.27|23460.82|23340.82|23461.6|23341.6|23460.82|23340.82|10
1637485020000|2021-11-21 08:57:00|23460.94|23340.94|23462.52|23342.52|23463.53|23343.53|23460.88|23340.88|9
1637485030000|2021-11-21 08:57:10|23462.79|23342.79|23466.06|23346.06|23466.06|23346.06|23462.42|23342.42|10
1637485040000|2021-11-21 08:57:20|23465.32|23345.32|23465.46|23345.46|23465.46|23345.46|23464.36|23344.36|10
1637485050000|2021-11-21 08:57:30|23465.89|23345.89|23468.59|23348.59|23468.59|23348.59|23465.73|23345.73|9
1637485060000|2021-11-21 08:57:40|23469.01|23349.01|23470.84|23350.84|23470.84|23350.84|23469.01|23349.01|10
1637485070000|2021-11-21 08:57:50|23470.67|23350.67|23471.07|23351.07|23471.59|23351.59|23469.79|23349.79|10
1637485080000|2021-11-21 08:58:00|23470.73|23350.73|23469.72|23349.72|23470.73|23350.73|23469.44|23349.44|10
1637485090000|2021-11-21 08:58:10|23469.7|23349.7|23469.22|23349.22|23469.7|23349.7|23468.27|23348.27|7
1637485100000|2021-11-21 08:58:20|23469.46|23349.46|23468.58|23348.58|23469.46|23349.46|23467.9|23347.9|10
1637485110000|2021-11-21 08:58:30|23468.64|23348.64|23467.54|23347.54|23468.87|23348.87|23467.54|23347.54|9
1637485120000|2021-11-21 08:58:40|23466.5|23346.5|23465.08|23345.08|23466.61|23346.61|23465.02|23345.02|9
1637485130000|2021-11-21 08:58:50|23464.77|23344.77|23461.58|23341.58|23464.77|23344.77|23461.58|23341.58|10
1637485140000|2021-11-21 08:59:00|23461.38|23341.38|23459.15|23339.15|23461.55|23341.55|23459.15|23339.15|10
1637485150000|2021-11-21 08:59:10|23459.25|23339.25|23458.85|23338.85|23459.25|23339.25|23458|23338|9
1637485160000|2021-11-21 08:59:20|23458.62|23338.62|23459.11|23339.11|23459.85|23339.85|23458.25|23338.25|10
1637485170000|2021-11-21 08:59:30|23459.45|23339.45|23460.46|23340.46|23461.26|23341.26|23459.45|23339.45|10
1637485180000|2021-11-21 08:59:40|23460.5|23340.5|23459.88|23339.88|23460.5|23340.5|23459.22|23339.22|10
1637485190000|2021-11-21 08:59:50|23459.44|23339.44|23458.08|23338.08|23459.44|23339.44|23458.08|23338.08|10
1637485200000|2021-11-21 09:00:00|23457.94|23337.94|23450.41|23330.41|23458.61|23338.61|23450.41|23330.41|10
1637485210000|2021-11-21 09:00:10|23449.92|23329.92|23446.08|23326.08|23449.92|23329.92|23446.08|23326.08|10
1637485220000|2021-11-21 09:00:20|23446.06|23326.06|23445.81|23325.81|23446.15|23326.15|23445.09|23325.09|10
1637485230000|2021-11-21 09:00:30|23444.2|23324.2|23449.9|23329.9|23449.9|23329.9|23444.2|23324.2|8
1637485240000|2021-11-21 09:00:40|23449.97|23329.97|23449.76|23329.76|23450.84|23330.84|23449.45|23329.45|9
1637485250000|2021-11-21 09:00:50|23449.83|23329.83|23449.43|23329.43|23450.99|23330.99|23449.2|23329.2|10
1637485260000|2021-11-21 09:01:00|23449.73|23329.73|23455.14|23335.14|23455.14|23335.14|23449.73|23329.73|9
1637485270000|2021-11-21 09:01:10|23454.91|23334.91|23457.2|23337.2|23457.2|23337.2|23454.91|23334.91|8
1637485280000|2021-11-21 09:01:20|23457.03|23337.03|23454.86|23334.86|23457.63|23337.63|23454.86|23334.86|10
1637485290000|2021-11-21 09:01:30|23454.7|23334.7|23452.71|23332.71|23454.7|23334.7|23452.71|23332.71|10
1637485300000|2021-11-21 09:01:40|23452.62|23332.62|23450.8|23330.8|23452.62|23332.62|23450.8|23330.8|9
1637485310000|2021-11-21 09:01:50|23451.02|23331.02|23453.12|23333.12|23453.12|23333.12|23451.02|23331.02|10
1637485320000|2021-11-21 09:02:00|23452.45|23332.45|23455.93|23335.93|23455.93|23335.93|23452.45|23332.45|10
1637485330000|2021-11-21 09:02:10|23456.39|23336.39|23460.7|23340.7|23460.7|23340.7|23455.96|23335.96|10
1637485340000|2021-11-21 09:02:20|23461.15|23341.15|23463.97|23343.97|23464.23|23344.23|23461.15|23341.15|9
1637485350000|2021-11-21 09:02:30|23465.09|23345.09|23471.44|23351.44|23471.44|23351.44|23465.09|23345.09|9
1637485360000|2021-11-21 09:02:40|23471.24|23351.24|23473.59|23353.59|23473.78|23353.78|23471.24|23351.24|10
1637485370000|2021-11-21 09:02:50|23475.16|23355.16|23478.87|23358.87|23479.03|23359.03|23475.16|23355.16|10
1637485380000|2021-11-21 09:03:00|23478.69|23358.69|23478.42|23358.42|23479.67|23359.67|23478.25|23358.25|10
1637485390000|2021-11-21 09:03:10|23478.51|23358.51|23477.5|23357.5|23479.55|23359.55|23476.74|23356.74|9
1637485400000|2021-11-21 09:03:20|23477.53|23357.53|23476.39|23356.39|23477.53|23357.53|23475.61|23355.61|9
1637485410000|2021-11-21 09:03:30|23476.19|23356.19|23473.75|23353.75|23476.38|23356.38|23473.75|23353.75|9
1637485420000|2021-11-21 09:03:40|23473.11|23353.11|23473.59|23353.59|23473.93|23353.93|23472.71|23352.71|10
1637485430000|2021-11-21 09:03:50|23473.56|23353.56|23472.33|23352.33|23473.72|23353.72|23472.33|23352.33|8
1637485440000|2021-11-21 09:04:00|23472.63|23352.63|23473.23|23353.23|23473.24|23353.24|23472.43|23352.43|10
1637485450000|2021-11-21 09:04:10|23473.22|23353.22|23473.37|23353.37|23473.41|23353.41|23472.55|23352.55|9
1637485460000|2021-11-21 09:04:20|23474.47|23354.47|23476.99|23356.99|23476.99|23356.99|23474.35|23354.35|10
1637485470000|2021-11-21 09:04:30|23477.25|23357.25|23481.89|23361.89|23481.89|23361.89|23477.25|23357.25|9
1637485480000|2021-11-21 09:04:40|23481.75|23361.75|23483.83|23363.83|23483.83|23363.83|23481.73|23361.73|8
1637485490000|2021-11-21 09:04:50|23485.15|23365.15|23489.4|23369.4|23489.4|23369.4|23484.6|23364.6|9
1637485500000|2021-11-21 09:05:00|23489.32|23369.32|23484.98|23364.98|23489.34|23369.34|23484.98|23364.98|10
1637485510000|2021-11-21 09:05:10|23484.48|23364.48|23483.81|23363.81|23484.51|23364.51|23483.81|23363.81|10
1637485520000|2021-11-21 09:05:20|23483.95|23363.95|23484.83|23364.83|23485.09|23365.09|23483.4|23363.4|10
1637485530000|2021-11-21 09:05:30|23484.86|23364.86|23485.91|23365.91|23486.37|23366.37|23484.82|23364.82|8
1637485540000|2021-11-21 09:05:40|23485.87|23365.87|23487.3|23367.3|23487.45|23367.45|23485.87|23365.87|10
1637485550000|2021-11-21 09:05:50|23487.4|23367.4|23487.54|23367.54|23488.48|23368.48|23487.23|23367.23|10
1637485560000|2021-11-21 09:06:00|23487.52|23367.52|23485.89|23365.89|23487.78|23367.78|23485.89|23365.89|10
1637485570000|2021-11-21 09:06:10|23485.25|23365.25|23482.49|23362.49|23485.47|23365.47|23482.49|23362.49|10
1637485580000|2021-11-21 09:06:20|23482.08|23362.08|23480.43|23360.43|23482.08|23362.08|23480.43|23360.43|9
1637485590000|2021-11-21 09:06:30|23480.88|23360.88|23478.04|23358.04|23480.88|23360.88|23478.04|23358.04|10
1637485600000|2021-11-21 09:06:40|23478.21|23358.21|23478.93|23358.93|23479.09|23359.09|23478.21|23358.21|9
1637485610000|2021-11-21 09:06:50|23479.86|23359.86|23479.72|23359.72|23480.04|23360.04|23479.51|23359.51|7
1637485620000|2021-11-21 09:07:00|23480.1|23360.1|23483.74|23363.74|23483.74|23363.74|23480.1|23360.1|10
1637485630000|2021-11-21 09:07:10|23484.04|23364.04|23486.24|23366.24|23487.63|23367.63|23484.04|23364.04|10
1637485640000|2021-11-21 09:07:20|23487.02|23367.02|23485.71|23365.71|23487.02|23367.02|23485.71|23365.71|10
1637485650000|2021-11-21 09:07:30|23485.31|23365.31|23484.16|23364.16|23486.11|23366.11|23484.16|23364.16|9
1637485660000|2021-11-21 09:07:40|23483.94|23363.94|23482.35|23362.35|23483.98|23363.98|23482.35|23362.35|10
1637485670000|2021-11-21 09:07:50|23481.55|23361.55|23480.68|23360.68|23481.55|23361.55|23479.59|23359.59|9
1637485680000|2021-11-21 09:08:00|23480.66|23360.66|23480.09|23360.09|23480.66|23360.66|23479.62|23359.62|9
1637485690000|2021-11-21 09:08:10|23480.65|23360.65|23480.73|23360.73|23480.73|23360.73|23479.61|23359.61|10
1637485700000|2021-11-21 09:08:20|23480.51|23360.51|23481.49|23361.49|23482.5|23362.5|23480.51|23360.51|10
1637485710000|2021-11-21 09:08:30|23481.8|23361.8|23483.94|23363.94|23483.94|23363.94|23481.8|23361.8|10
1637485720000|2021-11-21 09:08:40|23484.17|23364.17|23486.15|23366.15|23486.15|23366.15|23484.17|23364.17|7
1637485730000|2021-11-21 09:08:50|23487.29|23367.29|23487.18|23367.18|23487.52|23367.52|23486.75|23366.75|7
1637485740000|2021-11-21 09:09:00|23487.22|23367.22|23487.91|23367.91|23488.43|23368.43|23487.22|23367.22|8
1637485750000|2021-11-21 09:09:10|23488.42|23368.42|23489.78|23369.78|23489.78|23369.78|23488.42|23368.42|8
1637485760000|2021-11-21 09:09:20|23489.83|23369.83|23493.28|23373.28|23493.28|23373.28|23489.76|23369.76|9
1637485770000|2021-11-21 09:09:30|23493.3|23373.3|23491.38|23371.38|23493.5|23373.5|23491.29|23371.29|9
1637485780000|2021-11-21 09:09:40|23491.87|23371.87|23494.57|23374.57|23494.57|23374.57|23491.82|23371.82|9
1637485790000|2021-11-21 09:09:50|23494.66|23374.66|23494.33|23374.33|23495.81|23375.81|23493.75|23373.75|10
1637485800000|2021-11-21 09:10:00|23494.62|23374.62|23493.97|23373.97|23494.62|23374.62|23493.92|23373.92|10
1637485810000|2021-11-21 09:10:10|23493.96|23373.96|23493.93|23373.93|23493.96|23373.96|23493.11|23373.11|10
1637485820000|2021-11-21 09:10:20|23492.99|23372.99|23493.01|23373.01|23493.66|23373.66|23492.14|23372.14|10
1637485830000|2021-11-21 09:10:30|23492.51|23372.51|23492.05|23372.05|23492.51|23372.51|23491.5|23371.5|8
1637485840000|2021-11-21 09:10:40|23492.06|23372.06|23493.89|23373.89|23493.95|23373.95|23492.06|23372.06|10
1637485850000|2021-11-21 09:10:50|23493.69|23373.69|23496.88|23376.88|23496.88|23376.88|23493.69|23373.69|10
1637485860000|2021-11-21 09:11:00|23496.63|23376.63|23496.97|23376.97|23498.51|23378.51|23496.63|23376.63|9
1637485870000|2021-11-21 09:11:10|23496.89|23376.89|23497.44|23377.44|23498.22|23378.22|23496.89|23376.89|9
1637485880000|2021-11-21 09:11:20|23497.73|23377.73|23499.61|23379.61|23499.61|23379.61|23497.53|23377.53|10
1637485890000|2021-11-21 09:11:30|23499.04|23379.04|23498.3|23378.3|23499.08|23379.08|23498.04|23378.04|10
1637485900000|2021-11-21 09:11:40|23498.31|23378.31|23497.02|23377.02|23498.7|23378.7|23497.02|23377.02|10
1637485910000|2021-11-21 09:11:50|23497.12|23377.12|23496.66|23376.66|23497.51|23377.51|23496.66|23376.66|10
1637485920000|2021-11-21 09:12:00|23496.25|23376.25|23498.36|23378.36|23498.36|23378.36|23496.25|23376.25|10
1637485930000|2021-11-21 09:12:10|23498.1|23378.1|23499.37|23379.37|23499.37|23379.37|23498.1|23378.1|7
1637485940000|2021-11-21 09:12:20|23499.49|23379.49|23500.36|23380.36|23500.75|23380.75|23498.92|23378.92|10
1637485950000|2021-11-21 09:12:30|23500.11|23380.11|23499.86|23379.86|23500.48|23380.48|23499.43|23379.43|9
1637485960000|2021-11-21 09:12:40|23500.11|23380.11|23499.91|23379.91|23500.49|23380.49|23499.91|23379.91|9
1637485970000|2021-11-21 09:12:50|23499.97|23379.97|23499.51|23379.51|23501.07|23381.07|23499.51|23379.51|10
1637485980000|2021-11-21 09:13:00|23500.57|23380.57|23502.76|23382.76|23502.84|23382.84|23500.55|23380.55|10
1637485990000|2021-11-21 09:13:10|23502.52|23382.52|23502.43|23382.43|23502.52|23382.52|23502.17|23382.17|7
1637486000000|2021-11-21 09:13:20|23502.49|23382.49|23503.15|23383.15|23503.4|23383.4|23502.49|23382.49|10
1637486010000|2021-11-21 09:13:30|23505.14|23385.14|23513.71|23393.71|23513.71|23393.71|23505.08|23385.08|10
1637486020000|2021-11-21 09:13:40|23514.68|23394.68|23518.27|23398.27|23518.27|23398.27|23514.37|23394.37|10
1637486030000|2021-11-21 09:13:50|23518.45|23398.45|23511.3|23391.3|23519.29|23399.29|23511.3|23391.3|9
1637486040000|2021-11-21 09:14:00|23512.28|23392.28|23509.88|23389.88|23512.66|23392.66|23509.88|23389.88|10
1637486050000|2021-11-21 09:14:10|23509.56|23389.56|23511.86|23391.86|23512.39|23392.39|23509.56|23389.56|10
1637486060000|2021-11-21 09:14:20|23513.78|23393.78|23511.51|23391.51|23514.36|23394.36|23511.51|23391.51|10
1637486070000|2021-11-21 09:14:30|23511.38|23391.38|23516.48|23396.48|23517.19|23397.19|23511.38|23391.38|9
1637486080000|2021-11-21 09:14:40|23516.57|23396.57|23517.71|23397.71|23517.71|23397.71|23515.58|23395.58|10
1637486090000|2021-11-21 09:14:50|23517.04|23397.04|23519.31|23399.31|23519.31|23399.31|23517.04|23397.04|10
1637486100000|2021-11-21 09:15:00|23519.38|23399.38|23519.91|23399.91|23520.01|23400.01|23519.38|23399.38|10
1637486110000|2021-11-21 09:15:10|23520.12|23400.12|23520.69|23400.69|23521.25|23401.25|23520.05|23400.05|8
1637486120000|2021-11-21 09:15:20|23519.75|23399.75|23517.69|23397.69|23519.75|23399.75|23517.45|23397.45|10
1637486130000|2021-11-21 09:15:30|23517.49|23397.49|23518.62|23398.62|23519.09|23399.09|23517.49|23397.49|10
1637486140000|2021-11-21 09:15:40|23518.5|23398.5|23517.89|23397.89|23518.5|23398.5|23517.41|23397.41|10
1637486150000|2021-11-21 09:15:50|23517.85|23397.85|23518.2|23398.2|23518.32|23398.32|23516.81|23396.81|10
1637486160000|2021-11-21 09:16:00|23517.95|23397.95|23517.81|23397.81|23519.37|23399.37|23517.41|23397.41|10
1637486170000|2021-11-21 09:16:10|23517.51|23397.51|23517.77|23397.77|23518.43|23398.43|23517.51|23397.51|10
1637486180000|2021-11-21 09:16:20|23518.89|23398.89|23522.5|23402.5|23522.5|23402.5|23518.84|23398.84|10
1637486190000|2021-11-21 09:16:30|23522.32|23402.32|23522.13|23402.13|23523.45|23403.45|23522.07|23402.07|10
1637486200000|2021-11-21 09:16:40|23521.96|23401.96|23520.91|23400.91|23522.1|23402.1|23520.91|23400.91|10
1637486210000|2021-11-21 09:16:50|23521.99|23401.99|23520.47|23400.47|23521.99|23401.99|23520.47|23400.47|9
1637486220000|2021-11-21 09:17:00|23520.51|23400.51|23521.78|23401.78|23522.24|23402.24|23520.4|23400.4|10
1637486230000|2021-11-21 09:17:10|23521.71|23401.71|23521.21|23401.21|23521.95|23401.95|23521.21|23401.21|9
1637486240000|2021-11-21 09:17:20|23521.12|23401.12|23520.73|23400.73|23521.12|23401.12|23520.42|23400.42|9
1637486250000|2021-11-21 09:17:30|23520.52|23400.52|23519.21|23399.21|23520.52|23400.52|23519.21|23399.21|10
1637486260000|2021-11-21 09:17:40|23519.55|23399.55|23518.75|23398.75|23519.69|23399.69|23518.64|23398.64|10
1637486270000|2021-11-21 09:17:50|23517.48|23397.48|23520.1|23400.1|23520.1|23400.1|23517.48|23397.48|8
1637486280000|2021-11-21 09:18:00|23519.72|23399.72|23519.43|23399.43|23520.16|23400.16|23519.43|23399.43|10
1637486290000|2021-11-21 09:18:10|23519.24|23399.24|23518.67|23398.67|23519.33|23399.33|23518.57|23398.57|8
1637486300000|2021-11-21 09:18:20|23519.08|23399.08|23518.82|23398.82|23519.08|23399.08|23518.44|23398.44|9
1637486310000|2021-11-21 09:18:30|23519.04|23399.04|23521.98|23401.98|23522.21|23402.21|23519.04|23399.04|9
1637486320000|2021-11-21 09:18:40|23521.97|23401.97|23520.84|23400.84|23522.12|23402.12|23520.84|23400.84|10
1637486330000|2021-11-21 09:18:50|23519.79|23399.79|23522.24|23402.24|23522.25|23402.25|23519.79|23399.79|10
1637486340000|2021-11-21 09:19:00|23522.63|23402.63|23523.84|23403.84|23524.43|23404.43|23522.3|23402.3|10
1637486350000|2021-11-21 09:19:10|23523.89|23403.89|23523.77|23403.77|23523.91|23403.91|23523.43|23403.43|9
1637486360000|2021-11-21 09:19:20|23523.72|23403.72|23525.02|23405.02|23525.57|23405.57|23523.72|23403.72|9
1637486370000|2021-11-21 09:19:30|23524.94|23404.94|23525|23405|23525|23405|23524.49|23404.49|8
1637486380000|2021-11-21 09:19:40|23525.15|23405.15|23525.18|23405.18|23525.18|23405.18|23524|23404|10
1637486390000|2021-11-21 09:19:50|23524.65|23404.65|23527.87|23407.87|23528.03|23408.03|23524.3|23404.3|10
1637486400000|2021-11-21 09:20:00|23528.12|23408.12|23529.54|23409.54|23529.62|23409.62|23528.12|23408.12|10
1637486410000|2021-11-21 09:20:10|23529.14|23409.14|23528.78|23408.78|23529.29|23409.29|23528.37|23408.37|9
1637486420000|2021-11-21 09:20:20|23528.82|23408.82|23530.23|23410.23|23530.23|23410.23|23528.72|23408.72|10
1637486430000|2021-11-21 09:20:30|23531.03|23411.03|23533.96|23413.96|23533.96|23413.96|23530.49|23410.49|9
1637486440000|2021-11-21 09:20:40|23534.67|23414.67|23538.52|23418.52|23538.52|23418.52|23534.67|23414.67|9
1637486450000|2021-11-21 09:20:50|23539.35|23419.35|23542.38|23422.38|23542.38|23422.38|23539.26|23419.26|9
1637486460000|2021-11-21 09:21:00|23542.56|23422.56|23543.07|23423.07|23543.07|23423.07|23542.56|23422.56|7
1637486470000|2021-11-21 09:21:10|23543.97|23423.97|23545.12|23425.12|23545.25|23425.25|23543.97|23423.97|10
1637486480000|2021-11-21 09:21:20|23546.7|23426.7|23549.79|23429.79|23550.08|23430.08|23546.7|23426.7|9
1637486490000|2021-11-21 09:21:30|23549.83|23429.83|23549.03|23429.03|23549.83|23429.83|23549.03|23429.03|10
1637486500000|2021-11-21 09:21:40|23549.23|23429.23|23550.21|23430.21|23550.25|23430.25|23549.08|23429.08|10
1637486510000|2021-11-21 09:21:50|23550.18|23430.18|23548.54|23428.54|23550.18|23430.18|23547.76|23427.76|10
1637486520000|2021-11-21 09:22:00|23548.49|23428.49|23547.64|23427.64|23549.38|23429.38|23547.61|23427.61|10
1637486530000|2021-11-21 09:22:10|23547.51|23427.51|23546.89|23426.89|23547.57|23427.57|23546.85|23426.85|9
1637486540000|2021-11-21 09:22:20|23546.97|23426.97|23547.96|23427.96|23547.96|23427.96|23546.84|23426.84|9
1637486550000|2021-11-21 09:22:30|23547.88|23427.88|23549.96|23429.96|23550.86|23430.86|23547.88|23427.88|10
1637486560000|2021-11-21 09:22:40|23549.86|23429.86|23550.47|23430.47|23550.47|23430.47|23549.86|23429.86|7
1637486570000|2021-11-21 09:22:50|23550.66|23430.66|23551.32|23431.32|23552.29|23432.29|23550.25|23430.25|10
1637486580000|2021-11-21 09:23:00|23551.16|23431.16|23550.19|23430.19|23551.69|23431.69|23550.19|23430.19|10
1637486590000|2021-11-21 09:23:10|23550.41|23430.41|23551.11|23431.11|23551.11|23431.11|23550.23|23430.23|9
1637486600000|2021-11-21 09:23:20|23550.58|23430.58|23549.78|23429.78|23550.83|23430.83|23548.77|23428.77|10
1637486610000|2021-11-21 09:23:30|23549.66|23429.66|23549.35|23429.35|23549.66|23429.66|23548.12|23428.12|9
1637486620000|2021-11-21 09:23:40|23549.67|23429.67|23549.28|23429.28|23549.75|23429.75|23549.28|23429.28|10
1637486630000|2021-11-21 09:23:50|23549.43|23429.43|23550.95|23430.95|23551.21|23431.21|23549.43|23429.43|9
1637486640000|2021-11-21 09:24:00|23550.54|23430.54|23551.1|23431.1|23551.6|23431.6|23550.54|23430.54|10
1637486650000|2021-11-21 09:24:10|23550.77|23430.77|23551.08|23431.08|23552.02|23432.02|23550.28|23430.28|9
1637486660000|2021-11-21 09:24:20|23550.52|23430.52|23548.64|23428.64|23550.52|23430.52|23548.64|23428.64|9
1637486670000|2021-11-21 09:24:30|23548.43|23428.43|23546.79|23426.79|23548.49|23428.49|23546.79|23426.79|9
1637486680000|2021-11-21 09:24:40|23546.32|23426.32|23540.55|23420.55|23546.32|23426.32|23540.55|23420.55|10
1637486690000|2021-11-21 09:24:50|23539.97|23419.97|23540.11|23420.11|23540.11|23420.11|23538.94|23418.94|10
1637486700000|2021-11-21 09:25:00|23540.37|23420.37|23539.44|23419.44|23540.55|23420.55|23539.44|23419.44|10
1637486710000|2021-11-21 09:25:10|23539.05|23419.05|23540.18|23420.18|23540.44|23420.44|23539.05|23419.05|10
1637486720000|2021-11-21 09:25:20|23539.44|23419.44|23537.96|23417.96|23539.44|23419.44|23536.87|23416.87|9
1637486730000|2021-11-21 09:25:30|23538.77|23418.77|23538.02|23418.02|23538.77|23418.77|23538.02|23418.02|6
1637486740000|2021-11-21 09:25:40|23537.34|23417.34|23537.26|23417.26|23537.34|23417.34|23535.65|23415.65|9
1637486750000|2021-11-21 09:25:50|23536.86|23416.86|23536.88|23416.88|23537.05|23417.05|23536.66|23416.66|10
1637486760000|2021-11-21 09:26:00|23537.05|23417.05|23537.88|23417.88|23538.23|23418.23|23537.05|23417.05|9
1637486770000|2021-11-21 09:26:10|23537.11|23417.11|23535.23|23415.23|23537.34|23417.34|23535.23|23415.23|7
1637486780000|2021-11-21 09:26:20|23535.24|23415.24|23536.13|23416.13|23536.13|23416.13|23535.23|23415.23|9
1637486790000|2021-11-21 09:26:30|23536.18|23416.18|23537.62|23417.62|23537.71|23417.71|23536.18|23416.18|8
1637486800000|2021-11-21 09:26:40|23537.59|23417.59|23537.76|23417.76|23537.89|23417.89|23537.51|23417.51|8
1637486810000|2021-11-21 09:26:50|23537.55|23417.55|23537.95|23417.95|23538.84|23418.84|23537.53|23417.53|10
1637486820000|2021-11-21 09:27:00|23538.01|23418.01|23536.15|23416.15|23538.01|23418.01|23536.15|23416.15|7
1637486830000|2021-11-21 09:27:10|23536.29|23416.29|23536.35|23416.35|23536.6|23416.6|23535.78|23415.78|9
1637486840000|2021-11-21 09:27:20|23536.44|23416.44|23535.76|23415.76|23537.89|23417.89|23535.76|23415.76|9
1637486850000|2021-11-21 09:27:30|23535.81|23415.81|23537.13|23417.13|23537.13|23417.13|23535.75|23415.75|10
1637486860000|2021-11-21 09:27:40|23537.12|23417.12|23541.94|23421.94|23542|23422|23537.12|23417.12|9
1637486870000|2021-11-21 09:27:50|23542.33|23422.33|23545.35|23425.35|23545.35|23425.35|23542.14|23422.14|10
1637486880000|2021-11-21 09:28:00|23545.29|23425.29|23545|23425|23546.72|23426.72|23545|23425|8
1637486890000|2021-11-21 09:28:10|23545.85|23425.85|23548.09|23428.09|23548.09|23428.09|23545.85|23425.85|9
1637486900000|2021-11-21 09:28:20|23548.44|23428.44|23548.89|23428.89|23548.91|23428.91|23547.59|23427.59|8
1637486910000|2021-11-21 09:28:30|23549.13|23429.13|23551.3|23431.3|23551.47|23431.47|23549|23429|9
1637486920000|2021-11-21 09:28:40|23551.03|23431.03|23552.6|23432.6|23552.6|23432.6|23551.01|23431.01|9
1637486930000|2021-11-21 09:28:50|23554.52|23434.52|23558.22|23438.22|23558.22|23438.22|23554.52|23434.52|8
1637486940000|2021-11-21 09:29:00|23559.1|23439.1|23562.29|23442.29|23563.48|23443.48|23559.1|23439.1|10
1637486950000|2021-11-21 09:29:10|23562.54|23442.54|23562.78|23442.78|23562.78|23442.78|23561.43|23441.43|10
1637486960000|2021-11-21 09:29:20|23562.81|23442.81|23562.31|23442.31|23562.81|23442.81|23562.22|23442.22|9
1637486970000|2021-11-21 09:29:30|23562.27|23442.27|23562.81|23442.81|23562.81|23442.81|23561.83|23441.83|9
1637486980000|2021-11-21 09:29:40|23563.12|23443.12|23565.34|23445.34|23565.34|23445.34|23563.12|23443.12|10
1637486990000|2021-11-21 09:29:50|23565.16|23445.16|23562.93|23442.93|23565.35|23445.35|23562.93|23442.93|10
1637487000000|2021-11-21 09:30:00|23564.48|23444.48|23561.69|23441.69|23565.09|23445.09|23561.69|23441.69|9
1637487010000|2021-11-21 09:30:10|23563.68|23443.68|23558.63|23438.63|23563.68|23443.68|23558.63|23438.63|10
1637487020000|2021-11-21 09:30:20|23558.01|23438.01|23556.54|23436.54|23558.01|23438.01|23555.78|23435.78|10
1637487030000|2021-11-21 09:30:30|23556.25|23436.25|23555.51|23435.51|23556.53|23436.53|23555.12|23435.12|9
1637487040000|2021-11-21 09:30:40|23555.29|23435.29|23555.57|23435.57|23556.21|23436.21|23554.99|23434.99|9
1637487050000|2021-11-21 09:30:50|23554.51|23434.51|23557.69|23437.69|23557.69|23437.69|23554.51|23434.51|10
1637487060000|2021-11-21 09:31:00|23557.77|23437.77|23556.26|23436.26|23557.77|23437.77|23556.26|23436.26|8
1637487070000|2021-11-21 09:31:10|23556.76|23436.76|23556.47|23436.47|23556.76|23436.76|23556.04|23436.04|9
1637487080000|2021-11-21 09:31:20|23556.28|23436.28|23556.59|23436.59|23556.59|23436.59|23556.26|23436.26|7
1637487090000|2021-11-21 09:31:30|23556.33|23436.33|23556.29|23436.29|23556.59|23436.59|23556.26|23436.26|9
1637487100000|2021-11-21 09:31:40|23556.23|23436.23|23555.13|23435.13|23556.29|23436.29|23554.82|23434.82|9
1637487110000|2021-11-21 09:31:50|23555.15|23435.15|23555.93|23435.93|23556.08|23436.08|23554.66|23434.66|8
1637487120000|2021-11-21 09:32:00|23556.33|23436.33|23557.09|23437.09|23557.51|23437.51|23555.97|23435.97|9
1637487130000|2021-11-21 09:32:10|23557.05|23437.05|23554.44|23434.44|23557.05|23437.05|23554.44|23434.44|10
1637487140000|2021-11-21 09:32:20|23553.94|23433.94|23549.14|23429.14|23553.94|23433.94|23549.11|23429.11|10
1637487150000|2021-11-21 09:32:30|23549.19|23429.19|23550.33|23430.33|23550.44|23430.44|23548.39|23428.39|10
1637487160000|2021-11-21 09:32:40|23548.31|23428.31|23547.72|23427.72|23549.81|23429.81|23547.65|23427.65|9
1637487170000|2021-11-21 09:32:50|23545.85|23425.85|23548.95|23428.95|23548.95|23428.95|23545.85|23425.85|10
1637487180000|2021-11-21 09:33:00|23548.65|23428.65|23551.02|23431.02|23552.24|23432.24|23548.65|23428.65|9
1637487190000|2021-11-21 09:33:10|23550.55|23430.55|23548.17|23428.17|23550.55|23430.55|23548.1|23428.1|10
1637487200000|2021-11-21 09:33:20|23548.84|23428.84|23549.94|23429.94|23550.33|23430.33|23548.66|23428.66|10
1637487210000|2021-11-21 09:33:30|23550.35|23430.35|23550.15|23430.15|23551.47|23431.47|23550.15|23430.15|10
1637487220000|2021-11-21 09:33:40|23550.58|23430.58|23550.3|23430.3|23551.04|23431.04|23549.88|23429.88|10
1637487230000|2021-11-21 09:33:50|23550.29|23430.29|23550.96|23430.96|23550.96|23430.96|23549.86|23429.86|9
1637487240000|2021-11-21 09:34:00|23551.35|23431.35|23548.33|23428.33|23551.4|23431.4|23548.33|23428.33|10
1637487250000|2021-11-21 09:34:10|23548.31|23428.31|23543.91|23423.91|23548.92|23428.92|23543.91|23423.91|10
1637487260000|2021-11-21 09:34:20|23542.71|23422.71|23538.74|23418.74|23542.71|23422.71|23538.74|23418.74|10
1637487270000|2021-11-21 09:34:30|23538.58|23418.58|23539.22|23419.22|23539.22|23419.22|23537.01|23417.01|10
1637487280000|2021-11-21 09:34:40|23539.73|23419.73|23541|23421|23541|23421|23539.5|23419.5|10
1637487290000|2021-11-21 09:34:50|23540.75|23420.75|23538.06|23418.06|23540.75|23420.75|23536.9|23416.9|10
1637487300000|2021-11-21 09:35:00|23537.75|23417.75|23536.95|23416.95|23537.97|23417.97|23536.95|23416.95|10
1637487310000|2021-11-21 09:35:10|23536.92|23416.92|23534.37|23414.37|23536.92|23416.92|23534.28|23414.28|9
1637487320000|2021-11-21 09:35:20|23534.31|23414.31|23537.62|23417.62|23537.62|23417.62|23534.26|23414.26|10
1637487330000|2021-11-21 09:35:30|23537.09|23417.09|23536.61|23416.61|23537.21|23417.21|23535.23|23415.23|9
1637487340000|2021-11-21 09:35:40|23536.3|23416.3|23536.11|23416.11|23537.1|23417.1|23535.68|23415.68|10
1637487350000|2021-11-21 09:35:50|23536.19|23416.19|23536.26|23416.26|23536.92|23416.92|23535.72|23415.72|9
1637487360000|2021-11-21 09:36:00|23536.15|23416.15|23535.17|23415.17|23538.31|23418.31|23535.17|23415.17|10
1637487370000|2021-11-21 09:36:10|23534.7|23414.7|23528.19|23408.19|23534.7|23414.7|23528.19|23408.19|10
1637487380000|2021-11-21 09:36:20|23527.54|23407.54|23524|23404|23528.57|23408.57|23524|23404|10
1637487390000|2021-11-21 09:36:30|23523.75|23403.75|23523.41|23403.41|23523.75|23403.75|23523.01|23403.01|10
1637487400000|2021-11-21 09:36:40|23523.54|23403.54|23521.88|23401.88|23523.54|23403.54|23521.72|23401.72|10
1637487410000|2021-11-21 09:36:50|23521.76|23401.76|23522.56|23402.56|23522.56|23402.56|23521.76|23401.76|10
1637487420000|2021-11-21 09:37:00|23522.59|23402.59|23521.75|23401.75|23522.85|23402.85|23521.75|23401.75|10
1637487430000|2021-11-21 09:37:10|23521.36|23401.36|23515.3|23395.3|23521.36|23401.36|23515.3|23395.3|10
1637487440000|2021-11-21 09:37:20|23514.11|23394.11|23511.46|23391.46|23514.11|23394.11|23511.46|23391.46|9
1637487450000|2021-11-21 09:37:30|23511.56|23391.56|23507.52|23387.52|23512.33|23392.33|23507.52|23387.52|10
1637487460000|2021-11-21 09:37:40|23507.19|23387.19|23505.88|23385.88|23507.19|23387.19|23505.88|23385.88|10
1637487470000|2021-11-21 09:37:50|23505.57|23385.57|23507.37|23387.37|23507.37|23387.37|23505.57|23385.57|10
1637487480000|2021-11-21 09:38:00|23507.69|23387.69|23506.63|23386.63|23508.08|23388.08|23506.59|23386.59|10
1637487490000|2021-11-21 09:38:10|23507.06|23387.06|23509.97|23389.97|23510.1|23390.1|23507.06|23387.06|10
1637487500000|2021-11-21 09:38:20|23509.77|23389.77|23511.4|23391.4|23511.4|23391.4|23509.77|23389.77|9
1637487510000|2021-11-21 09:38:30|23511.52|23391.52|23511.02|23391.02|23512.19|23392.19|23511.02|23391.02|10
1637487520000|2021-11-21 09:38:40|23511.11|23391.11|23512.94|23392.94|23512.94|23392.94|23511.11|23391.11|10
1637487530000|2021-11-21 09:38:50|23513.55|23393.55|23518.54|23398.54|23518.95|23398.95|23513.09|23393.09|10
1637487540000|2021-11-21 09:39:00|23521.21|23401.21|23528.75|23408.75|23528.75|23408.75|23521.21|23401.21|10
1637487550000|2021-11-21 09:39:10|23528.68|23408.68|23532.93|23412.93|23532.93|23412.93|23528.68|23408.68|10
1637487560000|2021-11-21 09:39:20|23533.07|23413.07|23536.59|23416.59|23536.59|23416.59|23533.07|23413.07|8
1637487570000|2021-11-21 09:39:30|23537.24|23417.24|23541.84|23421.84|23541.84|23421.84|23537.24|23417.24|10
1637487580000|2021-11-21 09:39:40|23542.44|23422.44|23546.47|23426.47|23546.47|23426.47|23542.44|23422.44|10
1637487590000|2021-11-21 09:39:50|23547.47|23427.47|23553.77|23433.77|23553.98|23433.98|23547.47|23427.47|10
1637487600000|2021-11-21 09:40:00|23554.08|23434.08|23552.76|23432.76|23554.08|23434.08|23552.76|23432.76|10
1637487610000|2021-11-21 09:40:10|23552.26|23432.26|23550.18|23430.18|23552.26|23432.26|23550.18|23430.18|10
1637487620000|2021-11-21 09:40:20|23550.15|23430.15|23551.17|23431.17|23551.79|23431.79|23550.15|23430.15|9
1637487630000|2021-11-21 09:40:30|23550.94|23430.94|23546.35|23426.35|23551.06|23431.06|23546.35|23426.35|10
1637487640000|2021-11-21 09:40:40|23547.24|23427.24|23547.79|23427.79|23548.5|23428.5|23547.01|23427.01|10
1637487650000|2021-11-21 09:40:50|23547.65|23427.65|23548.04|23428.04|23548.91|23428.91|23547.63|23427.63|10
1637487660000|2021-11-21 09:41:00|23547.81|23427.81|23550.06|23430.06|23550.06|23430.06|23547.78|23427.78|9
1637487670000|2021-11-21 09:41:10|23550.31|23430.31|23552.05|23432.05|23552.05|23432.05|23550.31|23430.31|10
1637487680000|2021-11-21 09:41:20|23551.85|23431.85|23554.31|23434.31|23554.31|23434.31|23551.85|23431.85|10
1637487690000|2021-11-21 09:41:30|23554.58|23434.58|23558.86|23438.86|23558.86|23438.86|23554.58|23434.58|10
1637487700000|2021-11-21 09:41:40|23559.07|23439.07|23560.51|23440.51|23560.51|23440.51|23558.18|23438.18|10
1637487710000|2021-11-21 09:41:50|23560.52|23440.52|23564.67|23444.67|23564.67|23444.67|23560.52|23440.52|10
1637487720000|2021-11-21 09:42:00|23564.88|23444.88|23564.69|23444.69|23565.3|23445.3|23564.24|23444.24|8
1637487730000|2021-11-21 09:42:10|23565.18|23445.18|23566.59|23446.59|23566.78|23446.78|23565.18|23445.18|10
1637487740000|2021-11-21 09:42:20|23567.2|23447.2|23569.66|23449.66|23569.66|23449.66|23567.2|23447.2|10
1637487750000|2021-11-21 09:42:30|23569.58|23449.58|23571.47|23451.47|23571.47|23451.47|23569.32|23449.32|10
1637487760000|2021-11-21 09:42:40|23571.81|23451.81|23573.1|23453.1|23573.1|23453.1|23570.89|23450.89|10
1637487770000|2021-11-21 09:42:50|23572.81|23452.81|23568.41|23448.41|23572.94|23452.94|23568.41|23448.41|10
1637487780000|2021-11-21 09:43:00|23567.01|23447.01|23562.51|23442.51|23567.01|23447.01|23562.51|23442.51|10
1637487790000|2021-11-21 09:43:10|23556.05|23436.05|23552.2|23432.2|23556.05|23436.05|23552.2|23432.2|10
1637487800000|2021-11-21 09:43:20|23551.29|23431.29|23543.4|23423.4|23551.29|23431.29|23543.21|23423.21|10
1637487810000|2021-11-21 09:43:30|23541.85|23421.85|23541.67|23421.67|23541.88|23421.88|23540.03|23420.03|10
1637487820000|2021-11-21 09:43:40|23541.63|23421.63|23541.56|23421.56|23541.84|23421.84|23540.9|23420.9|9
1637487830000|2021-11-21 09:43:50|23541.71|23421.71|23541.43|23421.43|23541.81|23421.81|23540.59|23420.59|9
1637487840000|2021-11-21 09:44:00|23541.67|23421.67|23542.17|23422.17|23542.69|23422.69|23541.67|23421.67|10
1637487850000|2021-11-21 09:44:10|23541.76|23421.76|23540.76|23420.76|23541.76|23421.76|23540.59|23420.59|8
1637487860000|2021-11-21 09:44:20|23540.78|23420.78|23539.86|23419.86|23540.78|23420.78|23539.73|23419.73|10
1637487870000|2021-11-21 09:44:30|23539.33|23419.33|23539.24|23419.24|23539.65|23419.65|23539.22|23419.22|9
1637487880000|2021-11-21 09:44:40|23538.41|23418.41|23537.81|23417.81|23539.07|23419.07|23537.81|23417.81|10
1637487890000|2021-11-21 09:44:50|23537.48|23417.48|23535.78|23415.78|23537.48|23417.48|23535.49|23415.49|9
1637487900000|2021-11-21 09:45:00|23536.77|23416.77|23535.14|23415.14|23537.15|23417.15|23534.95|23414.95|10
1637487910000|2021-11-21 09:45:10|23534.98|23414.98|23540.58|23420.58|23540.58|23420.58|23534.73|23414.73|10
1637487920000|2021-11-21 09:45:20|23540.85|23420.85|23545.04|23425.04|23545.04|23425.04|23540.85|23420.85|10
1637487930000|2021-11-21 09:45:30|23545.13|23425.13|23546.65|23426.65|23547.29|23427.29|23545.13|23425.13|10
1637487940000|2021-11-21 09:45:40|23546.58|23426.58|23545.37|23425.37|23547.57|23427.57|23543.49|23423.49|10
1637487950000|2021-11-21 09:45:50|23545.87|23425.87|23543.06|23423.06|23545.87|23425.87|23542.98|23422.98|10
1637487960000|2021-11-21 09:46:00|23542.97|23422.97|23541.85|23421.85|23543.52|23423.52|23541.85|23421.85|10
1637487970000|2021-11-21 09:46:10|23541.6|23421.6|23537.32|23417.32|23541.64|23421.64|23537.32|23417.32|10
1637487980000|2021-11-21 09:46:20|23537.7|23417.7|23532.55|23412.55|23537.7|23417.7|23532.55|23412.55|10
1637487990000|2021-11-21 09:46:30|23531.65|23411.65|23527.69|23407.69|23531.65|23411.65|23527.69|23407.69|10
1637488000000|2021-11-21 09:46:40|23525.72|23405.72|23522.99|23402.99|23526.05|23406.05|23522.57|23402.57|9
1637488010000|2021-11-21 09:46:50|23522.92|23402.92|23522.52|23402.52|23522.92|23402.92|23522.34|23402.34|10
1637488020000|2021-11-21 09:47:00|23522.19|23402.19|23519.73|23399.73|23522.19|23402.19|23519.73|23399.73|10
1637488030000|2021-11-21 09:47:10|23520.76|23400.76|23520.13|23400.13|23520.96|23400.96|23519.62|23399.62|10
1637488040000|2021-11-21 09:47:20|23519.97|23399.97|23520.43|23400.43|23520.43|23400.43|23519.57|23399.57|10
1637488050000|2021-11-21 09:47:30|23521.32|23401.32|23519.01|23399.01|23521.63|23401.63|23519.01|23399.01|10
1637488060000|2021-11-21 09:47:40|23519.83|23399.83|23521.72|23401.72|23521.76|23401.76|23519.83|23399.83|10
1637488070000|2021-11-21 09:47:50|23521.54|23401.54|23524.1|23404.1|23524.1|23404.1|23520.53|23400.53|10
1637488080000|2021-11-21 09:48:00|23524.16|23404.16|23528.51|23408.51|23528.51|23408.51|23524.16|23404.16|9
1637488090000|2021-11-21 09:48:10|23527.2|23407.2|23524.46|23404.46|23527.2|23407.2|23523.62|23403.62|10
1637488100000|2021-11-21 09:48:20|23524.52|23404.52|23522.6|23402.6|23524.52|23404.52|23522.6|23402.6|10
1637488110000|2021-11-21 09:48:30|23522.22|23402.22|23522.7|23402.7|23523.13|23403.13|23522.17|23402.17|10
1637488120000|2021-11-21 09:48:40|23522.35|23402.35|23524.09|23404.09|23524.09|23404.09|23521.72|23401.72|10
1637488130000|2021-11-21 09:48:50|23525.59|23405.59|23525.82|23405.82|23526|23406|23524.37|23404.37|9
1637488140000|2021-11-21 09:49:00|23525.61|23405.61|23527.4|23407.4|23527.85|23407.85|23525.61|23405.61|9
1637488150000|2021-11-21 09:49:10|23527.34|23407.34|23526.95|23406.95|23527.34|23407.34|23526.27|23406.27|9
1637488160000|2021-11-21 09:49:20|23527.7|23407.7|23529.54|23409.54|23530.14|23410.14|23527.69|23407.69|10
1637488170000|2021-11-21 09:49:30|23528.88|23408.88|23529.57|23409.57|23529.57|23409.57|23527.95|23407.95|9
1637488180000|2021-11-21 09:49:40|23529.19|23409.19|23531.07|23411.07|23531.07|23411.07|23528.87|23408.87|10
1637488190000|2021-11-21 09:49:50|23531.29|23411.29|23534.08|23414.08|23534.08|23414.08|23531.29|23411.29|10
1637488200000|2021-11-21 09:50:00|23534.38|23414.38|23534.93|23414.93|23534.93|23414.93|23533.65|23413.65|10
1637488210000|2021-11-21 09:50:10|23534.94|23414.94|23534.52|23414.52|23535.07|23415.07|23534.28|23414.28|10
1637488220000|2021-11-21 09:50:20|23534.67|23414.67|23536.21|23416.21|23536.42|23416.42|23534.67|23414.67|9
1637488230000|2021-11-21 09:50:30|23536.36|23416.36|23538.41|23418.41|23538.41|23418.41|23536.36|23416.36|10
1637488240000|2021-11-21 09:50:40|23539.03|23419.03|23541.29|23421.29|23541.54|23421.54|23539.03|23419.03|10
1637488250000|2021-11-21 09:50:50|23541.87|23421.87|23542.58|23422.58|23543.48|23423.48|23541.87|23421.87|10
1637488260000|2021-11-21 09:51:00|23543.15|23423.15|23543.75|23423.75|23543.92|23423.92|23543.04|23423.04|10
1637488270000|2021-11-21 09:51:10|23543.55|23423.55|23544.19|23424.19|23544.19|23424.19|23543.52|23423.52|8
1637488280000|2021-11-21 09:51:20|23549.1|23429.1|23550.2|23430.2|23550.2|23430.2|23548.64|23428.64|9
1637488290000|2021-11-21 09:51:30|23550.48|23430.48|23549.16|23429.16|23550.57|23430.57|23548.74|23428.74|10
1637488300000|2021-11-21 09:51:40|23548.87|23428.87|23548.96|23428.96|23549.03|23429.03|23548.02|23428.02|9
1637488310000|2021-11-21 09:51:50|23547.95|23427.95|23547.31|23427.31|23547.95|23427.95|23546.92|23426.92|10
1637488320000|2021-11-21 09:52:00|23547.51|23427.51|23548.24|23428.24|23548.44|23428.44|23547.51|23427.51|10
1637488330000|2021-11-21 09:52:10|23548.15|23428.15|23546.9|23426.9|23548.15|23428.15|23546.79|23426.79|9
1637488340000|2021-11-21 09:52:20|23546.87|23426.87|23543.87|23423.87|23546.87|23426.87|23543.59|23423.59|10
1637488350000|2021-11-21 09:52:30|23543.8|23423.8|23542.95|23422.95|23543.8|23423.8|23542.95|23422.95|9
1637488360000|2021-11-21 09:52:40|23542.51|23422.51|23543.1|23423.1|23543.48|23423.48|23542.51|23422.51|9
1637488370000|2021-11-21 09:52:50|23542.57|23422.57|23541.11|23421.11|23542.81|23422.81|23540.79|23420.79|10
1637488380000|2021-11-21 09:53:00|23541.95|23421.95|23541.09|23421.09|23542.22|23422.22|23541.09|23421.09|9
1637488390000|2021-11-21 09:53:10|23541.32|23421.32|23540.12|23420.12|23542.48|23422.48|23540.12|23420.12|10
1637488400000|2021-11-21 09:53:20|23540.08|23420.08|23538.51|23418.51|23540.08|23420.08|23538.51|23418.51|10
1637488410000|2021-11-21 09:53:30|23537.93|23417.93|23535.21|23415.21|23538.01|23418.01|23535.21|23415.21|10
1637488420000|2021-11-21 09:53:40|23534.77|23414.77|23535.12|23415.12|23535.23|23415.23|23534.39|23414.39|10
1637488430000|2021-11-21 09:53:50|23534.48|23414.48|23533.77|23413.77|23534.48|23414.48|23533.44|23413.44|10
1637488440000|2021-11-21 09:54:00|23533.84|23413.84|23535.08|23415.08|23535.31|23415.31|23533.84|23413.84|9
1637488450000|2021-11-21 09:54:10|23535.28|23415.28|23534.95|23414.95|23535.28|23415.28|23534.82|23414.82|8
1637488460000|2021-11-21 09:54:20|23535.06|23415.06|23533.94|23413.94|23535.06|23415.06|23533.83|23413.83|9
1637488470000|2021-11-21 09:54:30|23533.84|23413.84|23533.94|23413.94|23534|23414|23533.65|23413.65|7
1637488480000|2021-11-21 09:54:40|23533.93|23413.93|23537.46|23417.46|23537.46|23417.46|23533.93|23413.93|10
1637488490000|2021-11-21 09:54:50|23537.52|23417.52|23538.4|23418.4|23538.59|23418.59|23537.52|23417.52|10
1637488500000|2021-11-21 09:55:00|23538.09|23418.09|23537.13|23417.13|23538.82|23418.82|23537.13|23417.13|9
1637488510000|2021-11-21 09:55:10|23537.12|23417.12|23536.31|23416.31|23537.54|23417.54|23536.31|23416.31|10
1637488520000|2021-11-21 09:55:20|23535.46|23415.46|23533.31|23413.31|23535.46|23415.46|23533.31|23413.31|10
1637488530000|2021-11-21 09:55:30|23533.15|23413.15|23531.74|23411.74|23533.15|23413.15|23531.12|23411.12|8
1637488540000|2021-11-21 09:55:40|23531.43|23411.43|23531.51|23411.51|23532.01|23412.01|23531.39|23411.39|9
1637488550000|2021-11-21 09:55:50|23531.4|23411.4|23531.89|23411.89|23531.89|23411.89|23530.87|23410.87|10
1637488560000|2021-11-21 09:56:00|23531.11|23411.11|23532.62|23412.62|23532.62|23412.62|23530.65|23410.65|10
1637488570000|2021-11-21 09:56:10|23533.19|23413.19|23534.35|23414.35|23534.9|23414.9|23533.19|23413.19|10
1637488580000|2021-11-21 09:56:20|23534.08|23414.08|23534.3|23414.3|23535.49|23415.49|23534.08|23414.08|10
1637488590000|2021-11-21 09:56:30|23534.22|23414.22|23532.39|23412.39|23534.22|23414.22|23532.39|23412.39|10
1637488600000|2021-11-21 09:56:40|23532.81|23412.81|23532.38|23412.38|23532.83|23412.83|23532.01|23412.01|8
1637488610000|2021-11-21 09:56:50|23532.88|23412.88|23534.45|23414.45|23534.45|23414.45|23532.88|23412.88|9
1637488620000|2021-11-21 09:57:00|23535.81|23415.81|23534.93|23414.93|23536.13|23416.13|23534.85|23414.85|10
1637488630000|2021-11-21 09:57:10|23535.46|23415.46|23537.5|23417.5|23537.55|23417.55|23534.9|23414.9|10
1637488640000|2021-11-21 09:57:20|23537.81|23417.81|23542.57|23422.57|23542.57|23422.57|23537.79|23417.79|10
1637488650000|2021-11-21 09:57:30|23541.62|23421.62|23543.47|23423.47|23543.48|23423.48|23541.62|23421.62|9
1637488660000|2021-11-21 09:57:40|23543.79|23423.79|23542.24|23422.24|23543.79|23423.79|23542.24|23422.24|8
1637488670000|2021-11-21 09:57:50|23542.36|23422.36|23541.83|23421.83|23543.88|23423.88|23541.83|23421.83|10
1637488680000|2021-11-21 09:58:00|23541.48|23421.48|23543.45|23423.45|23543.55|23423.55|23541.23|23421.23|10
1637488690000|2021-11-21 09:58:10|23543.53|23423.53|23545.92|23425.92|23545.92|23425.92|23543.53|23423.53|9
1637488700000|2021-11-21 09:58:20|23546.34|23426.34|23548.8|23428.8|23548.8|23428.8|23546.34|23426.34|9
1637488710000|2021-11-21 09:58:30|23547.81|23427.81|23549.92|23429.92|23549.92|23429.92|23547.81|23427.81|9
1637488720000|2021-11-21 09:58:40|23550.11|23430.11|23552.47|23432.47|23552.51|23432.51|23550.11|23430.11|9
1637488730000|2021-11-21 09:58:50|23553.65|23433.65|23552.53|23432.53|23553.65|23433.65|23552.19|23432.19|10
1637488740000|2021-11-21 09:59:00|23552.27|23432.27|23555.62|23435.62|23555.62|23435.62|23552.27|23432.27|10
1637488750000|2021-11-21 09:59:10|23556.03|23436.03|23553.73|23433.73|23556.03|23436.03|23553.73|23433.73|10
1637488760000|2021-11-21 09:59:20|23553.97|23433.97|23554.9|23434.9|23554.9|23434.9|23553.21|23433.21|10
1637488770000|2021-11-21 09:59:30|23554.14|23434.14|23554.54|23434.54|23554.96|23434.96|23554.14|23434.14|10
1637488780000|2021-11-21 09:59:40|23554.43|23434.43|23556.44|23436.44|23557.75|23437.75|23554.43|23434.43|8
1637488790000|2021-11-21 09:59:50|23556.54|23436.54|23556.56|23436.56|23558.79|23438.79|23556.54|23436.54|10
1637488800000|2021-11-21 10:00:00|23559.16|23439.16|23560.63|23440.63|23561.01|23441.01|23558.48|23438.48|10
1637488810000|2021-11-21 10:00:10|23560.46|23440.46|23559.41|23439.41|23560.5|23440.5|23558.54|23438.54|10
1637488820000|2021-11-21 10:00:20|23559.61|23439.61|23560.71|23440.71|23560.81|23440.81|23559.61|23439.61|9
1637488830000|2021-11-21 10:00:30|23561.46|23441.46|23563.85|23443.85|23563.85|23443.85|23561.46|23441.46|9
1637488840000|2021-11-21 10:00:40|23564.21|23444.21|23563.43|23443.43|23564.49|23444.49|23562.72|23442.72|9
1637488850000|2021-11-21 10:00:50|23563.24|23443.24|23565.09|23445.09|23565.09|23445.09|23563.24|23443.24|10
1637488860000|2021-11-21 10:01:00|23565.58|23445.58|23571.54|23451.54|23571.54|23451.54|23564.35|23444.35|10
1637488870000|2021-11-21 10:01:10|23571.86|23451.86|23580.8|23460.8|23580.8|23460.8|23571.76|23451.76|9
1637488880000|2021-11-21 10:01:20|23581.36|23461.36|23582.74|23462.74|23582.74|23462.74|23580.81|23460.81|10
1637488890000|2021-11-21 10:01:30|23583.04|23463.04|23577.17|23457.17|23583.04|23463.04|23577.17|23457.17|9
1637488900000|2021-11-21 10:01:40|23577.24|23457.24|23573.31|23453.31|23577.24|23457.24|23573.31|23453.31|9
1637488910000|2021-11-21 10:01:50|23571.56|23451.56|23573.5|23453.5|23573.5|23453.5|23570.83|23450.83|10
1637488920000|2021-11-21 10:02:00|23572.67|23452.67|23571.64|23451.64|23572.67|23452.67|23571.3|23451.3|10
1637488930000|2021-11-21 10:02:10|23571.29|23451.29|23573.3|23453.3|23573.3|23453.3|23571.29|23451.29|10
1637488940000|2021-11-21 10:02:20|23573.56|23453.56|23579.88|23459.88|23579.88|23459.88|23573.56|23453.56|10
1637488950000|2021-11-21 10:02:30|23580.42|23460.42|23583.24|23463.24|23583.73|23463.73|23580.42|23460.42|10
1637488960000|2021-11-21 10:02:40|23582.96|23462.96|23582.2|23462.2|23583.96|23463.96|23582.2|23462.2|9
1637488970000|2021-11-21 10:02:50|23582.14|23462.14|23582.51|23462.51|23583.4|23463.4|23582.14|23462.14|9
1637488980000|2021-11-21 10:03:00|23582.39|23462.39|23583.13|23463.13|23583.13|23463.13|23581.61|23461.61|9
1637488990000|2021-11-21 10:03:10|23582.77|23462.77|23582.26|23462.26|23582.94|23462.94|23581.58|23461.58|10
1637489000000|2021-11-21 10:03:20|23582.08|23462.08|23583.06|23463.06|23583.48|23463.48|23582.08|23462.08|9
1637489010000|2021-11-21 10:03:30|23583.29|23463.29|23583.04|23463.04|23583.29|23463.29|23582.81|23462.81|10
1637489020000|2021-11-21 10:03:40|23583.06|23463.06|23583.28|23463.28|23583.35|23463.35|23582.77|23462.77|10
1637489030000|2021-11-21 10:03:50|23583.88|23463.88|23585.48|23465.48|23585.48|23465.48|23583.88|23463.88|10
1637489040000|2021-11-21 10:04:00|23585.77|23465.77|23584.22|23464.22|23586.29|23466.29|23584.22|23464.22|9
1637489050000|2021-11-21 10:04:10|23583.85|23463.85|23583.49|23463.49|23583.85|23463.85|23583.1|23463.1|8
1637489060000|2021-11-21 10:04:20|23583.02|23463.02|23582.82|23462.82|23583.35|23463.35|23582.82|23462.82|8
1637489070000|2021-11-21 10:04:30|23580.3|23460.3|23578.17|23458.17|23580.3|23460.3|23578.17|23458.17|9
1637489080000|2021-11-21 10:04:40|23577.42|23457.42|23572.7|23452.7|23577.42|23457.42|23572.7|23452.7|10
1637489090000|2021-11-21 10:04:50|23572.39|23452.39|23569.17|23449.17|23572.39|23452.39|23569.17|23449.17|9
1637489100000|2021-11-21 10:05:00|23568.8|23448.8|23565.62|23445.62|23568.8|23448.8|23565.62|23445.62|10
1637489110000|2021-11-21 10:05:10|23565.77|23445.77|23565.44|23445.44|23566.28|23446.28|23565.41|23445.41|10
1637489120000|2021-11-21 10:05:20|23565.49|23445.49|23563.92|23443.92|23565.49|23445.49|23563.92|23443.92|10
1637489130000|2021-11-21 10:05:30|23563.87|23443.87|23564.6|23444.6|23564.6|23444.6|23563.66|23443.66|9
1637489140000|2021-11-21 10:05:40|23565.26|23445.26|23566.81|23446.81|23566.81|23446.81|23565.26|23445.26|10
1637489150000|2021-11-21 10:05:50|23566.97|23446.97|23567.89|23447.89|23567.89|23447.89|23566.8|23446.8|10
1637489160000|2021-11-21 10:06:00|23567.91|23447.91|23569.07|23449.07|23570.03|23450.03|23567.75|23447.75|9
1637489170000|2021-11-21 10:06:10|23568.97|23448.97|23568.64|23448.64|23569.02|23449.02|23568.64|23448.64|9
1637489180000|2021-11-21 10:06:20|23568.5|23448.5|23568.03|23448.03|23568.55|23448.55|23568.03|23448.03|9
1637489190000|2021-11-21 10:06:30|23568.05|23448.05|23565.97|23445.97|23568.05|23448.05|23565.97|23445.97|10
1637489200000|2021-11-21 10:06:40|23565.65|23445.65|23564.54|23444.54|23565.65|23445.65|23564.54|23444.54|8
1637489210000|2021-11-21 10:06:50|23564.21|23444.21|23562.49|23442.49|23564.21|23444.21|23562.49|23442.49|10
1637489220000|2021-11-21 10:07:00|23562.11|23442.11|23560.6|23440.6|23562.11|23442.11|23560.55|23440.55|10
1637489230000|2021-11-21 10:07:10|23560.56|23440.56|23556.59|23436.59|23560.75|23440.75|23556.59|23436.59|9
1637489240000|2021-11-21 10:07:20|23556.05|23436.05|23554.54|23434.54|23556.05|23436.05|23554.54|23434.54|7
1637489250000|2021-11-21 10:07:30|23554.49|23434.49|23549.19|23429.19|23554.49|23434.49|23549.19|23429.19|10
1637489260000|2021-11-21 10:07:40|23548.98|23428.98|23546.1|23426.1|23548.98|23428.98|23546.1|23426.1|6
1637489270000|2021-11-21 10:07:50|23546.73|23426.73|23547.94|23427.94|23547.94|23427.94|23546.13|23426.13|10
1637489280000|2021-11-21 10:08:00|23547.98|23427.98|23549.18|23429.18|23549.27|23429.27|23547.98|23427.98|9
1637489290000|2021-11-21 10:08:10|23549.77|23429.77|23548.44|23428.44|23549.77|23429.77|23547.98|23427.98|10
1637489300000|2021-11-21 10:08:20|23548.55|23428.55|23547.82|23427.82|23548.55|23428.55|23547.82|23427.82|8
1637489310000|2021-11-21 10:08:30|23547.83|23427.83|23547.89|23427.89|23548.12|23428.12|23547.52|23427.52|10
1637489320000|2021-11-21 10:08:40|23547.9|23427.9|23549.12|23429.12|23549.71|23429.71|23547.9|23427.9|9
1637489330000|2021-11-21 10:08:50|23548.33|23428.33|23548.31|23428.31|23548.68|23428.68|23547.92|23427.92|7
1637489340000|2021-11-21 10:09:00|23548.4|23428.4|23549.15|23429.15|23549.57|23429.57|23548.4|23428.4|9
1637489350000|2021-11-21 10:09:10|23549.09|23429.09|23546.38|23426.38|23549.1|23429.1|23546.38|23426.38|9
1637489360000|2021-11-21 10:09:20|23546.03|23426.03|23545.14|23425.14|23546.25|23426.25|23545.14|23425.14|10
1637489370000|2021-11-21 10:09:30|23544.92|23424.92|23542.9|23422.9|23544.92|23424.92|23542.9|23422.9|9
1637489380000|2021-11-21 10:09:40|23542.87|23422.87|23542.61|23422.61|23542.87|23422.87|23541.59|23421.59|10
1637489390000|2021-11-21 10:09:50|23541.89|23421.89|23539.69|23419.69|23541.89|23421.89|23539.39|23419.39|8
1637489400000|2021-11-21 10:10:00|23539.72|23419.72|23538.74|23418.74|23539.85|23419.85|23538.74|23418.74|7
1637489410000|2021-11-21 10:10:10|23538.7|23418.7|23535.51|23415.51|23538.7|23418.7|23535.51|23415.51|9
1637489420000|2021-11-21 10:10:20|23535.52|23415.52|23528.12|23408.12|23535.53|23415.53|23528.12|23408.12|10
1637489430000|2021-11-21 10:10:30|23528.05|23408.05|23524.48|23404.48|23528.05|23408.05|23524.48|23404.48|10
1637489440000|2021-11-21 10:10:40|23523.8|23403.8|23522.13|23402.13|23523.8|23403.8|23522.13|23402.13|9
1637489450000|2021-11-21 10:10:50|23521.89|23401.89|23520.46|23400.46|23522.4|23402.4|23520.46|23400.46|10
1637489460000|2021-11-21 10:11:00|23519.79|23399.79|23518.11|23398.11|23519.79|23399.79|23517.93|23397.93|9
1637489470000|2021-11-21 10:11:10|23517.64|23397.64|23516.46|23396.46|23517.64|23397.64|23515.81|23395.81|8
1637489480000|2021-11-21 10:11:20|23516.43|23396.43|23511.77|23391.77|23516.43|23396.43|23510.81|23390.81|10
1637489490000|2021-11-21 10:11:30|23512.46|23392.46|23511.19|23391.19|23512.46|23392.46|23511.19|23391.19|9
1637489500000|2021-11-21 10:11:40|23510.37|23390.37|23511.31|23391.31|23511.31|23391.31|23510.37|23390.37|10
1637489510000|2021-11-21 10:11:50|23511.36|23391.36|23513.43|23393.43|23514.12|23394.12|23511.36|23391.36|10
1637489520000|2021-11-21 10:12:00|23513.3|23393.3|23513.37|23393.37|23513.52|23393.52|23513.15|23393.15|8
1637489530000|2021-11-21 10:12:10|23513.79|23393.79|23512.21|23392.21|23513.92|23393.92|23512.21|23392.21|10
1637489540000|2021-11-21 10:12:20|23512.05|23392.05|23509.43|23389.43|23512.05|23392.05|23509.43|23389.43|10
1637489550000|2021-11-21 10:12:30|23509.45|23389.45|23510.97|23390.97|23511.04|23391.04|23509.09|23389.09|10
1637489560000|2021-11-21 10:12:40|23511.14|23391.14|23511.84|23391.84|23512.36|23392.36|23511.05|23391.05|10
1637489570000|2021-11-21 10:12:50|23513.22|23393.22|23512.93|23392.93|23513.8|23393.8|23512.77|23392.77|8
1637489580000|2021-11-21 10:13:00|23513.11|23393.11|23511.22|23391.22|23513.11|23393.11|23511.22|23391.22|10
1637489590000|2021-11-21 10:13:10|23512.41|23392.41|23510.85|23390.85|23512.41|23392.41|23509.96|23389.96|9
1637489600000|2021-11-21 10:13:20|23510.88|23390.88|23510.84|23390.84|23511.39|23391.39|23510.42|23390.42|9
1637489610000|2021-11-21 10:13:30|23510.69|23390.69|23512.31|23392.31|23512.31|23392.31|23510.69|23390.69|8
1637489620000|2021-11-21 10:13:40|23512.71|23392.71|23513.36|23393.36|23513.83|23393.83|23512.71|23392.71|9
1637489630000|2021-11-21 10:13:50|23513.35|23393.35|23513.03|23393.03|23513.91|23393.91|23513|23393|7
1637489640000|2021-11-21 10:14:00|23513.43|23393.43|23514.38|23394.38|23514.38|23394.38|23513.3|23393.3|8
1637489650000|2021-11-21 10:14:10|23514.41|23394.41|23513.35|23393.35|23514.41|23394.41|23513.3|23393.3|9
1637489660000|2021-11-21 10:14:20|23513.34|23393.34|23512.39|23392.39|23513.34|23393.34|23512.39|23392.39|9
1637489670000|2021-11-21 10:14:30|23512.5|23392.5|23513.33|23393.33|23513.47|23393.47|23512.5|23392.5|10
1637489680000|2021-11-21 10:14:40|23513.19|23393.19|23514.01|23394.01|23514.01|23394.01|23513.19|23393.19|10
1637489690000|2021-11-21 10:14:50|23513.56|23393.56|23515.46|23395.46|23515.89|23395.89|23513.56|23393.56|10
1637489700000|2021-11-21 10:15:00|23516.53|23396.53|23516.37|23396.37|23516.72|23396.72|23516.06|23396.06|9
1637489710000|2021-11-21 10:15:10|23515.83|23395.83|23513.64|23393.64|23515.83|23395.83|23513.64|23393.64|8
1637489720000|2021-11-21 10:15:20|23513.93|23393.93|23514.16|23394.16|23515.05|23395.05|23513.27|23393.27|9
1637489730000|2021-11-21 10:15:30|23514.03|23394.03|23514.55|23394.55|23516.15|23396.15|23514.03|23394.03|10
1637489740000|2021-11-21 10:15:40|23514.28|23394.28|23513.54|23393.54|23514.28|23394.28|23513.54|23393.54|9
1637489750000|2021-11-21 10:15:50|23513.31|23393.31|23513.54|23393.54|23513.54|23393.54|23512.86|23392.86|10
1637489760000|2021-11-21 10:16:00|23513.49|23393.49|23524|23404|23524|23404|23513.44|23393.44|10
1637489770000|2021-11-21 10:16:10|23525.21|23405.21|23532.28|23412.28|23532.28|23412.28|23525.21|23405.21|10
1637489780000|2021-11-21 10:16:20|23532.72|23412.72|23535.2|23415.2|23535.34|23415.34|23532.72|23412.72|10
1637489790000|2021-11-21 10:16:30|23535.68|23415.68|23536.95|23416.95|23536.95|23416.95|23535.31|23415.31|9
1637489800000|2021-11-21 10:16:40|23537.38|23417.38|23541.28|23421.28|23541.28|23421.28|23537.38|23417.38|10
1637489810000|2021-11-21 10:16:50|23541.31|23421.31|23545.92|23425.92|23545.92|23425.92|23541.31|23421.31|10
1637489820000|2021-11-21 10:17:00|23548.17|23428.17|23545.7|23425.7|23548.17|23428.17|23545.7|23425.7|9
1637489830000|2021-11-21 10:17:10|23545.14|23425.14|23545.48|23425.48|23546.65|23426.65|23545.14|23425.14|10
1637489840000|2021-11-21 10:17:20|23545.32|23425.32|23547.33|23427.33|23547.33|23427.33|23545|23425|10
1637489850000|2021-11-21 10:17:30|23547.43|23427.43|23548.49|23428.49|23548.49|23428.49|23545.83|23425.83|9
1637489860000|2021-11-21 10:17:40|23547.93|23427.93|23548.36|23428.36|23548.96|23428.96|23547.93|23427.93|9
1637489870000|2021-11-21 10:17:50|23548.29|23428.29|23548.85|23428.85|23548.85|23428.85|23547.56|23427.56|10
1637489880000|2021-11-21 10:18:00|23548.83|23428.83|23547.12|23427.12|23549.51|23429.51|23547.12|23427.12|10
1637489890000|2021-11-21 10:18:10|23546.84|23426.84|23547.87|23427.87|23547.87|23427.87|23546.26|23426.26|10
1637489900000|2021-11-21 10:18:20|23548.36|23428.36|23550.92|23430.92|23550.92|23430.92|23548.36|23428.36|10
1637489910000|2021-11-21 10:18:30|23550.99|23430.99|23552.28|23432.28|23552.36|23432.36|23550.99|23430.99|10
1637489920000|2021-11-21 10:18:40|23552.27|23432.27|23555.44|23435.44|23555.44|23435.44|23552.27|23432.27|10
1637489930000|2021-11-21 10:18:50|23554.96|23434.96|23558.52|23438.52|23558.52|23438.52|23554.71|23434.71|10
1637489940000|2021-11-21 10:19:00|23558.55|23438.55|23559.87|23439.87|23560.07|23440.07|23558.55|23438.55|10
1637489950000|2021-11-21 10:19:10|23559.11|23439.11|23558|23438|23559.41|23439.41|23557.67|23437.67|10
1637489960000|2021-11-21 10:19:20|23558.02|23438.02|23559.32|23439.32|23559.32|23439.32|23557.82|23437.82|10
1637489970000|2021-11-21 10:19:30|23559.88|23439.88|23562.18|23442.18|23562.18|23442.18|23559.88|23439.88|10
1637489980000|2021-11-21 10:19:40|23561.51|23441.51|23562|23442|23562.33|23442.33|23561.25|23441.25|10
1637489990000|2021-11-21 10:19:50|23561.72|23441.72|23561.65|23441.65|23561.82|23441.82|23561.48|23441.48|10
1637490000000|2021-11-21 10:20:00|23561.44|23441.44|23561.79|23441.79|23561.95|23441.95|23561.12|23441.12|10
1637490010000|2021-11-21 10:20:10|23562.74|23442.74|23559.99|23439.99|23562.74|23442.74|23559.99|23439.99|10
1637490020000|2021-11-21 10:20:20|23559.84|23439.84|23559.57|23439.57|23559.99|23439.99|23559.36|23439.36|10
1637490030000|2021-11-21 10:20:30|23558.81|23438.81|23559.35|23439.35|23559.66|23439.66|23558.52|23438.52|10
1637490040000|2021-11-21 10:20:40|23559.53|23439.53|23559.01|23439.01|23560.37|23440.37|23558.5|23438.5|10
1637490050000|2021-11-21 10:20:50|23559.08|23439.08|23558.21|23438.21|23560.07|23440.07|23558.21|23438.21|10
1637490060000|2021-11-21 10:21:00|23558.26|23438.26|23557.1|23437.1|23558.27|23438.27|23556.31|23436.31|9
1637490070000|2021-11-21 10:21:10|23557.4|23437.4|23553.82|23433.82|23557.4|23437.4|23553.82|23433.82|10
1637490080000|2021-11-21 10:21:20|23553.74|23433.74|23554.55|23434.55|23555.81|23435.81|23553.39|23433.39|10
1637490090000|2021-11-21 10:21:30|23554.49|23434.49|23555.06|23435.06|23555.06|23435.06|23554.21|23434.21|10
1637490100000|2021-11-21 10:21:40|23554.96|23434.96|23553.89|23433.89|23554.97|23434.97|23553.89|23433.89|9
1637490110000|2021-11-21 10:21:50|23554|23434|23553.68|23433.68|23554.34|23434.34|23552.79|23432.79|9
1637490120000|2021-11-21 10:22:00|23553.32|23433.32|23548.62|23428.62|23553.32|23433.32|23548.62|23428.62|9
1637490130000|2021-11-21 10:22:10|23548.79|23428.79|23544.78|23424.78|23548.79|23428.79|23544.78|23424.78|10
1637490140000|2021-11-21 10:22:20|23544.74|23424.74|23543.43|23423.43|23544.74|23424.74|23543.32|23423.32|10
1637490150000|2021-11-21 10:22:30|23543.46|23423.46|23542.24|23422.24|23543.69|23423.69|23542.24|23422.24|8
1637490160000|2021-11-21 10:22:40|23542.33|23422.33|23542.46|23422.46|23544.36|23424.36|23541.77|23421.77|9
1637490170000|2021-11-21 10:22:50|23542.41|23422.41|23543.58|23423.58|23543.58|23423.58|23541.91|23421.91|9
1637490180000|2021-11-21 10:23:00|23543.82|23423.82|23541.36|23421.36|23544|23424|23540.94|23420.94|10
1637490190000|2021-11-21 10:23:10|23541.28|23421.28|23540.58|23420.58|23541.34|23421.34|23540.54|23420.54|10
1637490200000|2021-11-21 10:23:20|23540.71|23420.71|23542.21|23422.21|23542.21|23422.21|23540.35|23420.35|8
1637490210000|2021-11-21 10:23:30|23542.32|23422.32|23543.19|23423.19|23543.19|23423.19|23542.02|23422.02|9
1637490220000|2021-11-21 10:23:40|23542.22|23422.22|23543.65|23423.65|23543.65|23423.65|23542.05|23422.05|8
1637490230000|2021-11-21 10:23:50|23543.71|23423.71|23540.56|23420.56|23543.71|23423.71|23540.56|23420.56|8
1637490240000|2021-11-21 10:24:00|23540.41|23420.41|23537.06|23417.06|23540.41|23420.41|23537.06|23417.06|9
1637490250000|2021-11-21 10:24:10|23536.56|23416.56|23533.26|23413.26|23536.56|23416.56|23533.2|23413.2|9
1637490260000|2021-11-21 10:24:20|23532.91|23412.91|23532.86|23412.86|23532.91|23412.91|23531.25|23411.25|9
1637490270000|2021-11-21 10:24:30|23532.61|23412.61|23532.13|23412.13|23533.07|23413.07|23531.64|23411.64|9
1637490280000|2021-11-21 10:24:40|23532.73|23412.73|23534.44|23414.44|23534.82|23414.82|23532.41|23412.41|10
1637490290000|2021-11-21 10:24:50|23535.1|23415.1|23537.31|23417.31|23538.25|23418.25|23535.1|23415.1|10
1637490300000|2021-11-21 10:25:00|23537.22|23417.22|23537.68|23417.68|23538.28|23418.28|23537.22|23417.22|9
1637490310000|2021-11-21 10:25:10|23536.93|23416.93|23536.21|23416.21|23537.38|23417.38|23535.93|23415.93|10
1637490320000|2021-11-21 10:25:20|23536.35|23416.35|23536.24|23416.24|23536.53|23416.53|23536.24|23416.24|9
1637490330000|2021-11-21 10:25:30|23537.32|23417.32|23535.12|23415.12|23537.32|23417.32|23535.12|23415.12|8
1637490340000|2021-11-21 10:25:40|23534.94|23414.94|23533.33|23413.33|23534.97|23414.97|23533.3|23413.3|9
1637490350000|2021-11-21 10:25:50|23533.02|23413.02|23532.39|23412.39|23533.62|23413.62|23531.77|23411.77|8
1637490360000|2021-11-21 10:26:00|23531.85|23411.85|23531.22|23411.22|23531.85|23411.85|23530.59|23410.59|10
1637490370000|2021-11-21 10:26:10|23531.18|23411.18|23530.26|23410.26|23531.18|23411.18|23530.19|23410.19|9
1637490380000|2021-11-21 10:26:20|23530.11|23410.11|23524.79|23404.79|23530.11|23410.11|23523.94|23403.94|10
1637490390000|2021-11-21 10:26:30|23524.89|23404.89|23526.12|23406.12|23526.71|23406.71|23524.89|23404.89|10
1637490400000|2021-11-21 10:26:40|23525.58|23405.58|23525.41|23405.41|23526.12|23406.12|23525.05|23405.05|9
1637490410000|2021-11-21 10:26:50|23524.65|23404.65|23525.41|23405.41|23525.41|23405.41|23524.12|23404.12|9
1637490420000|2021-11-21 10:27:00|23525.32|23405.32|23525.44|23405.44|23525.75|23405.75|23525.32|23405.32|10
1637490430000|2021-11-21 10:27:10|23525.09|23405.09|23527.2|23407.2|23527.2|23407.2|23524.36|23404.36|10
1637490440000|2021-11-21 10:27:20|23527.56|23407.56|23527.65|23407.65|23528.04|23408.04|23527.5|23407.5|10
1637490450000|2021-11-21 10:27:30|23527.6|23407.6|23533.4|23413.4|23533.4|23413.4|23527.6|23407.6|9
1637490460000|2021-11-21 10:27:40|23533.29|23413.29|23529.64|23409.64|23533.29|23413.29|23529.64|23409.64|10
1637490470000|2021-11-21 10:27:50|23529.37|23409.37|23529.48|23409.48|23530.45|23410.45|23528.52|23408.52|10
1637490480000|2021-11-21 10:28:00|23530.25|23410.25|23530.42|23410.42|23532.07|23412.07|23529.75|23409.75|10
1637490490000|2021-11-21 10:28:10|23530.06|23410.06|23525.81|23405.81|23530.06|23410.06|23525.81|23405.81|10
1637490500000|2021-11-21 10:28:20|23525.79|23405.79|23521.97|23401.97|23526.6|23406.6|23521.97|23401.97|9
1637490510000|2021-11-21 10:28:30|23521.62|23401.62|23515.99|23395.99|23521.62|23401.62|23515.99|23395.99|10
1637490520000|2021-11-21 10:28:40|23515.47|23395.47|23515.04|23395.04|23515.47|23395.47|23514.24|23394.24|8
1637490530000|2021-11-21 10:28:50|23514.52|23394.52|23514.05|23394.05|23514.52|23394.52|23513.19|23393.19|9
1637490540000|2021-11-21 10:29:00|23514.06|23394.06|23512.45|23392.45|23515.2|23395.2|23512.45|23392.45|10
1637490550000|2021-11-21 10:29:10|23512.22|23392.22|23510.66|23390.66|23512.22|23392.22|23510.66|23390.66|10
1637490560000|2021-11-21 10:29:20|23510.65|23390.65|23509.36|23389.36|23510.91|23390.91|23509.36|23389.36|10
1637490570000|2021-11-21 10:29:30|23509.37|23389.37|23509.96|23389.96|23511.02|23391.02|23509.37|23389.37|10
1637490580000|2021-11-21 10:29:40|23510.23|23390.23|23506.87|23386.87|23510.23|23390.23|23506.87|23386.87|10
1637490590000|2021-11-21 10:29:50|23507.01|23387.01|23504.93|23384.93|23507.32|23387.32|23504.9|23384.9|10
1637490600000|2021-11-21 10:30:00|23504.95|23384.95|23503.59|23383.59|23505.28|23385.28|23503.59|23383.59|10
1637490610000|2021-11-21 10:30:10|23503.39|23383.39|23503.16|23383.16|23503.96|23383.96|23502.71|23382.71|10
1637490620000|2021-11-21 10:30:20|23503.14|23383.14|23498.83|23378.83|23503.14|23383.14|23498.83|23378.83|10
1637490630000|2021-11-21 10:30:30|23498.77|23378.77|23497.96|23377.96|23498.94|23378.94|23497.54|23377.54|10
1637490640000|2021-11-21 10:30:40|23497.97|23377.97|23497.72|23377.72|23497.97|23377.97|23497.32|23377.32|10
1637490650000|2021-11-21 10:30:50|23497.89|23377.89|23497.39|23377.39|23498.46|23378.46|23497.39|23377.39|10
1637490660000|2021-11-21 10:31:00|23496.94|23376.94|23494.43|23374.43|23497.07|23377.07|23494.43|23374.43|10
1637490670000|2021-11-21 10:31:10|23494.08|23374.08|23492.83|23372.83|23494.08|23374.08|23492.83|23372.83|10
1637490680000|2021-11-21 10:31:20|23492.88|23372.88|23492.52|23372.52|23493|23373|23492.27|23372.27|10
1637490690000|2021-11-21 10:31:30|23492.32|23372.32|23491.57|23371.57|23492.32|23372.32|23491.25|23371.25|9
1637490700000|2021-11-21 10:31:40|23491.29|23371.29|23490.51|23370.51|23492.68|23372.68|23490.51|23370.51|8
1637490710000|2021-11-21 10:31:50|23490.45|23370.45|23489.49|23369.49|23491.71|23371.71|23489.49|23369.49|10
1637490720000|2021-11-21 10:32:00|23489.57|23369.57|23486.08|23366.08|23489.57|23369.57|23486.08|23366.08|10
1637490730000|2021-11-21 10:32:10|23485.12|23365.12|23479.1|23359.1|23485.12|23365.12|23478.9|23358.9|10
1637490740000|2021-11-21 10:32:20|23479.88|23359.88|23471.4|23351.4|23479.88|23359.88|23471.4|23351.4|10
1637490750000|2021-11-21 10:32:30|23471.18|23351.18|23463.9|23343.9|23471.18|23351.18|23463.9|23343.9|10
1637490760000|2021-11-21 10:32:40|23464.07|23344.07|23459.45|23339.45|23464.07|23344.07|23459.45|23339.45|10
1637490770000|2021-11-21 10:32:50|23459.4|23339.4|23458.53|23338.53|23459.4|23339.4|23457.71|23337.71|10
1637490780000|2021-11-21 10:33:00|23458.19|23338.19|23459.91|23339.91|23460.03|23340.03|23457.89|23337.89|9
1637490790000|2021-11-21 10:33:10|23458.4|23338.4|23454.02|23334.02|23458.4|23338.4|23454.02|23334.02|10
1637490800000|2021-11-21 10:33:20|23454.2|23334.2|23453.16|23333.16|23454.66|23334.66|23453.07|23333.07|9
1637490810000|2021-11-21 10:33:30|23453.22|23333.22|23453.25|23333.25|23453.4|23333.4|23453.1|23333.1|10
1637490820000|2021-11-21 10:33:40|23453.39|23333.39|23454.12|23334.12|23454.22|23334.22|23453.25|23333.25|9
1637490830000|2021-11-21 10:33:50|23454.41|23334.41|23455.73|23335.73|23456.57|23336.57|23454.41|23334.41|9
1637490840000|2021-11-21 10:34:00|23455.46|23335.46|23454.94|23334.94|23455.46|23335.46|23454.17|23334.17|10
1637490850000|2021-11-21 10:34:10|23455.43|23335.43|23453.65|23333.65|23456.34|23336.34|23453.34|23333.34|10
1637490860000|2021-11-21 10:34:20|23453.38|23333.38|23453.84|23333.84|23454.27|23334.27|23453.38|23333.38|9
1637490870000|2021-11-21 10:34:30|23453.16|23333.16|23455.94|23335.94|23455.94|23335.94|23453.16|23333.16|10
1637490880000|2021-11-21 10:34:40|23456.53|23336.53|23458.21|23338.21|23458.39|23338.39|23456.53|23336.53|10
1637490890000|2021-11-21 10:34:50|23459.19|23339.19|23458.98|23338.98|23459.72|23339.72|23458.66|23338.66|10
1637490900000|2021-11-21 10:35:00|23458.93|23338.93|23457.94|23337.94|23458.93|23338.93|23457.79|23337.79|10
1637490910000|2021-11-21 10:35:10|23458.11|23338.11|23457.84|23337.84|23458.61|23338.61|23456.25|23336.25|10
1637490920000|2021-11-21 10:35:20|23457.46|23337.46|23457.91|23337.91|23458.23|23338.23|23457.41|23337.41|10
1637490930000|2021-11-21 10:35:30|23457.73|23337.73|23456.25|23336.25|23457.89|23337.89|23456.17|23336.17|10
1637490940000|2021-11-21 10:35:40|23455.95|23335.95|23457.4|23337.4|23457.4|23337.4|23455.46|23335.46|10
1637490950000|2021-11-21 10:35:50|23457.37|23337.37|23455.37|23335.37|23457.52|23337.52|23454.74|23334.74|10
1637490960000|2021-11-21 10:36:00|23455.32|23335.32|23457.23|23337.23|23457.23|23337.23|23455.32|23335.32|9
1637490970000|2021-11-21 10:36:10|23457.24|23337.24|23457.5|23337.5|23458.02|23338.02|23456.84|23336.84|9
1637490980000|2021-11-21 10:36:20|23457.65|23337.65|23461.2|23341.2|23461.4|23341.4|23457.65|23337.65|8
1637490990000|2021-11-21 10:36:30|23461.25|23341.25|23461.95|23341.95|23462.01|23342.01|23461.25|23341.25|9
1637491000000|2021-11-21 10:36:40|23462.14|23342.14|23465.56|23345.56|23465.82|23345.82|23462.14|23342.14|8
1637491010000|2021-11-21 10:36:50|23466.62|23346.62|23467.03|23347.03|23467.03|23347.03|23465.56|23345.56|9
1637491020000|2021-11-21 10:37:00|23467.23|23347.23|23469.51|23349.51|23469.51|23349.51|23467.23|23347.23|10
1637491030000|2021-11-21 10:37:10|23469.58|23349.58|23468.07|23348.07|23470.51|23350.51|23468.07|23348.07|8
1637491040000|2021-11-21 10:37:20|23468.01|23348.01|23468.39|23348.39|23468.39|23348.39|23467.64|23347.64|8
1637491050000|2021-11-21 10:37:30|23468.59|23348.59|23467.56|23347.56|23468.96|23348.96|23466.31|23346.31|10
1637491060000|2021-11-21 10:37:40|23467.73|23347.73|23465.07|23345.07|23467.73|23347.73|23465.07|23345.07|9
1637491070000|2021-11-21 10:37:50|23465.28|23345.28|23466.05|23346.05|23466.05|23346.05|23463.11|23343.11|10
1637491080000|2021-11-21 10:38:00|23466.07|23346.07|23467.06|23347.06|23467.12|23347.12|23466.07|23346.07|9
1637491090000|2021-11-21 10:38:10|23467.02|23347.02|23465.66|23345.66|23467.33|23347.33|23465.66|23345.66|10
1637491100000|2021-11-21 10:38:20|23465.69|23345.69|23465.02|23345.02|23465.95|23345.95|23465.02|23345.02|10
1637491110000|2021-11-21 10:38:30|23464.84|23344.84|23462.76|23342.76|23464.84|23344.84|23462.27|23342.27|10
1637491120000|2021-11-21 10:38:40|23462.75|23342.75|23460.48|23340.48|23462.75|23342.75|23460.48|23340.48|8
1637491130000|2021-11-21 10:38:50|23460.55|23340.55|23457.14|23337.14|23460.55|23340.55|23457.14|23337.14|10
1637491140000|2021-11-21 10:39:00|23457.9|23337.9|23456.17|23336.17|23458.63|23338.63|23455.81|23335.81|9
1637491150000|2021-11-21 10:39:10|23456.25|23336.25|23456.11|23336.11|23457.34|23337.34|23454.62|23334.62|9
1637491160000|2021-11-21 10:39:20|23454.35|23334.35|23455.65|23335.65|23456.21|23336.21|23454.35|23334.35|10
1637491170000|2021-11-21 10:39:30|23455.8|23335.8|23456.46|23336.46|23456.97|23336.97|23455.11|23335.11|10
1637491180000|2021-11-21 10:39:40|23456.71|23336.71|23457.06|23337.06|23457.37|23337.37|23456.42|23336.42|10
1637491190000|2021-11-21 10:39:50|23456.88|23336.88|23456.3|23336.3|23457.03|23337.03|23455.38|23335.38|10
1637491200000|2021-11-21 10:40:00|23456.39|23336.39|23439.14|23319.14|23456.39|23336.39|23439.14|23319.14|10
1637491210000|2021-11-21 10:40:10|23438.82|23318.82|23434.3|23314.3|23438.82|23318.82|23434.3|23314.3|10
1637491220000|2021-11-21 10:40:20|23433.46|23313.46|23429.84|23309.84|23433.46|23313.46|23429.84|23309.84|10
1637491230000|2021-11-21 10:40:30|23429.95|23309.95|23427.04|23307.04|23429.95|23309.95|23427.04|23307.04|8
1637491240000|2021-11-21 10:40:40|23426.78|23306.78|23417.29|23297.29|23426.78|23306.78|23417.29|23297.29|10
1637491250000|2021-11-21 10:40:50|23415.33|23295.33|23402.74|23282.74|23415.33|23295.33|23402.74|23282.74|10
1637491260000|2021-11-21 10:41:00|23401.22|23281.22|23398.28|23278.28|23401.22|23281.22|23398.28|23278.28|10
1637491270000|2021-11-21 10:41:10|23398.09|23278.09|23395.03|23275.03|23398.09|23278.09|23395.03|23275.03|10
1637491280000|2021-11-21 10:41:20|23394.99|23274.99|23392.46|23272.46|23395.9|23275.9|23391.98|23271.98|10
1637491290000|2021-11-21 10:41:30|23392.05|23272.05|23389.64|23269.64|23392.05|23272.05|23388.72|23268.72|10
1637491300000|2021-11-21 10:41:40|23390.68|23270.68|23387.46|23267.46|23391.42|23271.42|23387.46|23267.46|10
1637491310000|2021-11-21 10:41:50|23387.26|23267.26|23383.68|23263.68|23387.26|23267.26|23383.66|23263.66|10
1637491320000|2021-11-21 10:42:00|23384.07|23264.07|23384.83|23264.83|23385.9|23265.9|23383.68|23263.68|10
1637491330000|2021-11-21 10:42:10|23385.67|23265.67|23384.67|23264.67|23386.33|23266.33|23384.33|23264.33|10
1637491340000|2021-11-21 10:42:20|23384.87|23264.87|23379.64|23259.64|23384.87|23264.87|23379.64|23259.64|10
1637491350000|2021-11-21 10:42:30|23379.44|23259.44|23374.61|23254.61|23379.44|23259.44|23374.61|23254.61|10
1637491360000|2021-11-21 10:42:40|23375.12|23255.12|23366.31|23246.31|23375.12|23255.12|23365.82|23245.82|10
1637491370000|2021-11-21 10:42:50|23365.57|23245.57|23359.53|23239.53|23366.24|23246.24|23359.53|23239.53|10
1637491380000|2021-11-21 10:43:00|23361.24|23241.24|23349.62|23229.62|23361.24|23241.24|23349.62|23229.62|10
1637491390000|2021-11-21 10:43:10|23349.35|23229.35|23354.01|23234.01|23354.05|23234.05|23349.35|23229.35|10
1637491400000|2021-11-21 10:43:20|23354.65|23234.65|23358.18|23238.18|23358.18|23238.18|23354.65|23234.65|10
1637491410000|2021-11-21 10:43:30|23357.37|23237.37|23364.06|23244.06|23364.06|23244.06|23357.37|23237.37|10
1637491420000|2021-11-21 10:43:40|23363.72|23243.72|23363.97|23243.97|23364.1|23244.1|23362.54|23242.54|9
1637491430000|2021-11-21 10:43:50|23363.69|23243.69|23352.56|23232.56|23363.69|23243.69|23352.56|23232.56|10
1637491440000|2021-11-21 10:44:00|23351.79|23231.79|23355.38|23235.38|23355.38|23235.38|23350.97|23230.97|10
1637491450000|2021-11-21 10:44:10|23355.15|23235.15|23352.38|23232.38|23355.43|23235.43|23352.38|23232.38|10
1637491460000|2021-11-21 10:44:20|23352.75|23232.75|23351.98|23231.98|23353.92|23233.92|23351.98|23231.98|10
1637491470000|2021-11-21 10:44:30|23351.89|23231.89|23351.6|23231.6|23351.89|23231.89|23349.87|23229.87|10
1637491480000|2021-11-21 10:44:40|23352.17|23232.17|23354.21|23234.21|23354.21|23234.21|23351.51|23231.51|10
1637491490000|2021-11-21 10:44:50|23359.74|23239.74|23364.47|23244.47|23364.82|23244.82|23359.47|23239.47|9
1637491500000|2021-11-21 10:45:00|23364.77|23244.77|23360.79|23240.79|23365.5|23245.5|23360.79|23240.79|10
1637491510000|2021-11-21 10:45:10|23360.47|23240.47|23358.09|23238.09|23360.88|23240.88|23358.09|23238.09|10
1637491520000|2021-11-21 10:45:20|23357.97|23237.97|23357.94|23237.94|23358.18|23238.18|23356.97|23236.97|10
1637491530000|2021-11-21 10:45:30|23357.83|23237.83|23356.38|23236.38|23358.07|23238.07|23356.38|23236.38|8
1637491540000|2021-11-21 10:45:40|23357.66|23237.66|23359.91|23239.91|23359.91|23239.91|23357.66|23237.66|10
1637491550000|2021-11-21 10:45:50|23359.06|23239.06|23366.78|23246.78|23366.78|23246.78|23359.06|23239.06|10
1637491560000|2021-11-21 10:46:00|23367.24|23247.24|23371.73|23251.73|23371.73|23251.73|23366.74|23246.74|10
1637491570000|2021-11-21 10:46:10|23372.07|23252.07|23372.9|23252.9|23373.92|23253.92|23371.99|23251.99|9
1637491580000|2021-11-21 10:46:20|23372.98|23252.98|23374.55|23254.55|23374.55|23254.55|23372.98|23252.98|10
1637491590000|2021-11-21 10:46:30|23375.16|23255.16|23376.2|23256.2|23376.62|23256.62|23375.16|23255.16|10
1637491600000|2021-11-21 10:46:40|23376.35|23256.35|23378.55|23258.55|23379.93|23259.93|23376.35|23256.35|10
1637491610000|2021-11-21 10:46:50|23378.4|23258.4|23381.23|23261.23|23381.23|23261.23|23378.4|23258.4|9
1637491620000|2021-11-21 10:47:00|23381.54|23261.54|23381.97|23261.97|23382.55|23262.55|23381.54|23261.54|10
1637491630000|2021-11-21 10:47:10|23381.81|23261.81|23378.13|23258.13|23381.84|23261.84|23378.13|23258.13|10
1637491640000|2021-11-21 10:47:20|23378.07|23258.07|23372.12|23252.12|23378.07|23258.07|23372.12|23252.12|9
1637491650000|2021-11-21 10:47:30|23372.3|23252.3|23369.99|23249.99|23372.97|23252.97|23369.81|23249.81|10
1637491660000|2021-11-21 10:47:40|23368.47|23248.47|23371.1|23251.1|23371.1|23251.1|23367.94|23247.94|10
1637491670000|2021-11-21 10:47:50|23371.44|23251.44|23373.38|23253.38|23373.38|23253.38|23371.19|23251.19|10
1637491680000|2021-11-21 10:48:00|23372.94|23252.94|23376.55|23256.55|23376.55|23256.55|23372.37|23252.37|10
1637491690000|2021-11-21 10:48:10|23376.98|23256.98|23376.29|23256.29|23376.98|23256.98|23375.91|23255.91|10
1637491700000|2021-11-21 10:48:20|23376.27|23256.27|23374.81|23254.81|23376.27|23256.27|23374.54|23254.54|10
1637491710000|2021-11-21 10:48:30|23375.2|23255.2|23376.37|23256.37|23376.37|23256.37|23374.96|23254.96|9
1637491720000|2021-11-21 10:48:40|23376.65|23256.65|23378.5|23258.5|23378.7|23258.7|23376.65|23256.65|10
1637491730000|2021-11-21 10:48:50|23379.77|23259.77|23380.06|23260.06|23380.26|23260.26|23379.13|23259.13|10
1637491740000|2021-11-21 10:49:00|23381.22|23261.22|23382.06|23262.06|23382.22|23262.22|23381.22|23261.22|9
1637491750000|2021-11-21 10:49:10|23382.73|23262.73|23384.27|23264.27|23384.27|23264.27|23382.52|23262.52|10
1637491760000|2021-11-21 10:49:20|23385.68|23265.68|23389.51|23269.51|23389.54|23269.54|23385.68|23265.68|10
1637491770000|2021-11-21 10:49:30|23390.15|23270.15|23392.55|23272.55|23392.55|23272.55|23390.03|23270.03|10
1637491780000|2021-11-21 10:49:40|23392.5|23272.5|23399.27|23279.27|23400.49|23280.49|23392.5|23272.5|9
1637491790000|2021-11-21 10:49:50|23399.31|23279.31|23403.58|23283.58|23403.79|23283.79|23399.2|23279.2|9
1637491800000|2021-11-21 10:50:00|23403.33|23283.33|23404.56|23284.56|23404.64|23284.64|23402.86|23282.86|10
1637491810000|2021-11-21 10:50:10|23405.1|23285.1|23406.3|23286.3|23407.11|23287.11|23404.78|23284.78|10
1637491820000|2021-11-21 10:50:20|23406.88|23286.88|23407.39|23287.39|23408.98|23288.98|23406.8|23286.8|10
1637491830000|2021-11-21 10:50:30|23407.87|23287.87|23407.43|23287.43|23407.95|23287.95|23407.29|23287.29|10
1637491840000|2021-11-21 10:50:40|23407.9|23287.9|23410.8|23290.8|23410.8|23290.8|23407.81|23287.81|10
1637491850000|2021-11-21 10:50:50|23410.85|23290.85|23413.09|23293.09|23414.06|23294.06|23410.8|23290.8|10
1637491860000|2021-11-21 10:51:00|23414.35|23294.35|23417.19|23297.19|23417.19|23297.19|23414.35|23294.35|10
1637491870000|2021-11-21 10:51:10|23417.05|23297.05|23421.05|23301.05|23421.05|23301.05|23417.05|23297.05|10
1637491880000|2021-11-21 10:51:20|23422.2|23302.2|23429.93|23309.93|23430.79|23310.79|23422.2|23302.2|10
1637491890000|2021-11-21 10:51:30|23430.1|23310.1|23439.97|23319.97|23440.36|23320.36|23430.1|23310.1|10
1637491900000|2021-11-21 10:51:40|23441.6|23321.6|23441.44|23321.44|23441.6|23321.6|23441.29|23321.29|3
1637491910000|2021-11-21 10:51:50|23441.01|23321.01|23440.44|23320.44|23441.01|23321.01|23438.91|23318.91|10
1637491920000|2021-11-21 10:52:00|23440.37|23320.37|23439.92|23319.92|23440.37|23320.37|23438.99|23318.99|9
1637491930000|2021-11-21 10:52:10|23440.34|23320.34|23439.52|23319.52|23441.22|23321.22|23439.52|23319.52|10
1637491940000|2021-11-21 10:52:20|23439.76|23319.76|23440.24|23320.24|23440.94|23320.94|23439.65|23319.65|10
1637491950000|2021-11-21 10:52:30|23439.99|23319.99|23440.09|23320.09|23441.08|23321.08|23439.48|23319.48|10
1637491960000|2021-11-21 10:52:40|23439.45|23319.45|23440.53|23320.53|23440.78|23320.78|23438.83|23318.83|10
1637491970000|2021-11-21 10:52:50|23439.99|23319.99|23441.28|23321.28|23441.28|23321.28|23439.95|23319.95|8
1637491980000|2021-11-21 10:53:00|23441.39|23321.39|23440.51|23320.51|23441.7|23321.7|23439.68|23319.68|10
1637491990000|2021-11-21 10:53:10|23440.35|23320.35|23441.31|23321.31|23441.69|23321.69|23440.26|23320.26|10
1637492000000|2021-11-21 10:53:20|23441.4|23321.4|23440.09|23320.09|23441.4|23321.4|23439.89|23319.89|10
1637492010000|2021-11-21 10:53:30|23439.29|23319.29|23439.28|23319.28|23439.84|23319.84|23438.82|23318.82|9
1637492020000|2021-11-21 10:53:40|23439.77|23319.77|23435.39|23315.39|23439.77|23319.77|23435.39|23315.39|10
1637492030000|2021-11-21 10:53:50|23436.37|23316.37|23433.78|23313.78|23436.37|23316.37|23433.78|23313.78|9
1637492040000|2021-11-21 10:54:00|23434.61|23314.61|23432.25|23312.25|23434.61|23314.61|23432.25|23312.25|9
1637492050000|2021-11-21 10:54:10|23432.31|23312.31|23432.67|23312.67|23433.18|23313.18|23432.29|23312.29|10
1637492060000|2021-11-21 10:54:20|23433.17|23313.17|23435.66|23315.66|23435.66|23315.66|23433.05|23313.05|10
1637492070000|2021-11-21 10:54:30|23437.03|23317.03|23439.26|23319.26|23439.26|23319.26|23436.21|23316.21|10
1637492080000|2021-11-21 10:54:40|23439.37|23319.37|23437.24|23317.24|23441.05|23321.05|23437.24|23317.24|8
1637492090000|2021-11-21 10:54:50|23437.61|23317.61|23439.92|23319.92|23439.92|23319.92|23437.34|23317.34|10
1637492100000|2021-11-21 10:55:00|23440.27|23320.27|23438.55|23318.55|23441.27|23321.27|23438.55|23318.55|9
1637492110000|2021-11-21 10:55:10|23437.77|23317.77|23434.43|23314.43|23437.77|23317.77|23434.43|23314.43|10
1637492120000|2021-11-21 10:55:20|23433.3|23313.3|23432.66|23312.66|23433.94|23313.94|23432.52|23312.52|10
1637492130000|2021-11-21 10:55:30|23432.51|23312.51|23427.58|23307.58|23432.51|23312.51|23427.58|23307.58|10
1637492140000|2021-11-21 10:55:40|23427.79|23307.79|23426.63|23306.63|23427.79|23307.79|23426.63|23306.63|10
1637492150000|2021-11-21 10:55:50|23425.79|23305.79|23425.94|23305.94|23426.72|23306.72|23425.79|23305.79|9
1637492160000|2021-11-21 10:56:00|23425.79|23305.79|23422.39|23302.39|23425.99|23305.99|23422.17|23302.17|10
1637492170000|2021-11-21 10:56:10|23422.74|23302.74|23423.25|23303.25|23423.9|23303.9|23422.74|23302.74|10
1637492180000|2021-11-21 10:56:20|23423.31|23303.31|23424.59|23304.59|23426.17|23306.17|23423|23303|10
1637492190000|2021-11-21 10:56:30|23424.69|23304.69|23426.46|23306.46|23426.78|23306.78|23424.19|23304.19|9
1637492200000|2021-11-21 10:56:40|23424.98|23304.98|23424.67|23304.67|23426.23|23306.23|23424.56|23304.56|10
1637492210000|2021-11-21 10:56:50|23425.2|23305.2|23425.08|23305.08|23426.67|23306.67|23424.21|23304.21|9
1637492220000|2021-11-21 10:57:00|23425.48|23305.48|23425.29|23305.29|23425.64|23305.64|23424.08|23304.08|10
1637492230000|2021-11-21 10:57:10|23425.3|23305.3|23426.35|23306.35|23426.46|23306.46|23424.72|23304.72|10
1637492240000|2021-11-21 10:57:20|23426.38|23306.38|23431.32|23311.32|23431.37|23311.37|23426.14|23306.14|10
1637492250000|2021-11-21 10:57:30|23431.69|23311.69|23432.28|23312.28|23432.55|23312.55|23431.11|23311.11|10
1637492260000|2021-11-21 10:57:40|23432.89|23312.89|23434.48|23314.48|23434.48|23314.48|23432.8|23312.8|10
1637492270000|2021-11-21 10:57:50|23434.53|23314.53|23435.53|23315.53|23436.61|23316.61|23434.53|23314.53|10
1637492280000|2021-11-21 10:58:00|23435.46|23315.46|23431.29|23311.29|23435.46|23315.46|23431.29|23311.29|9
1637492290000|2021-11-21 10:58:10|23430.77|23310.77|23422.29|23302.29|23431.11|23311.11|23422.29|23302.29|10
1637492300000|2021-11-21 10:58:20|23422.39|23302.39|23421.22|23301.22|23423.89|23303.89|23421.2|23301.2|10
1637492310000|2021-11-21 10:58:30|23420.12|23300.12|23416.91|23296.91|23420.12|23300.12|23416.8|23296.8|9
1637492320000|2021-11-21 10:58:40|23416.75|23296.75|23418.27|23298.27|23418.27|23298.27|23416.26|23296.26|10
1637492330000|2021-11-21 10:58:50|23417.95|23297.95|23416.45|23296.45|23417.95|23297.95|23415.46|23295.46|9
1637492340000|2021-11-21 10:59:00|23416.41|23296.41|23416.52|23296.52|23416.76|23296.76|23416.09|23296.09|9
1637492350000|2021-11-21 10:59:10|23416.38|23296.38|23417.65|23297.65|23417.89|23297.89|23416.36|23296.36|10
1637492360000|2021-11-21 10:59:20|23417.64|23297.64|23419.99|23299.99|23419.99|23299.99|23417.08|23297.08|10
1637492370000|2021-11-21 10:59:30|23421.33|23301.33|23425.35|23305.35|23425.35|23305.35|23421.33|23301.33|8
1637492380000|2021-11-21 10:59:40|23426.71|23306.71|23429.14|23309.14|23429.14|23309.14|23426.45|23306.45|10
1637492390000|2021-11-21 10:59:50|23428.83|23308.83|23428.76|23308.76|23429.45|23309.45|23428.37|23308.37|10
1637492400000|2021-11-21 11:00:00|23429.43|23309.43|23427.79|23307.79|23429.47|23309.47|23426.85|23306.85|10
1637492410000|2021-11-21 11:00:10|23427.69|23307.69|23428.91|23308.91|23428.99|23308.99|23425.62|23305.62|10
1637492420000|2021-11-21 11:00:20|23428.84|23308.84|23431.03|23311.03|23431.48|23311.48|23428.69|23308.69|10
1637492430000|2021-11-21 11:00:30|23432.93|23312.93|23441.8|23321.8|23441.8|23321.8|23432.65|23312.65|10
1637492440000|2021-11-21 11:00:40|23445.28|23325.28|23460.57|23340.57|23460.57|23340.57|23445.26|23325.26|10
1637492450000|2021-11-21 11:00:50|23461.17|23341.17|23475.43|23355.43|23475.43|23355.43|23461.17|23341.17|10
1637492460000|2021-11-21 11:01:00|23476.03|23356.03|23484.23|23364.23|23484.23|23364.23|23476.03|23356.03|10
1637492470000|2021-11-21 11:01:10|23485.27|23365.27|23503.46|23383.46|23503.46|23383.46|23485.27|23365.27|10
1637492480000|2021-11-21 11:01:20|23506.91|23386.91|23525.35|23405.35|23525.35|23405.35|23506.91|23386.91|10
1637492490000|2021-11-21 11:01:30|23524.95|23404.95|23535.06|23415.06|23535.06|23415.06|23524.95|23404.95|10
1637492500000|2021-11-21 11:01:40|23536.57|23416.57|23548.9|23428.9|23548.9|23428.9|23536.57|23416.57|10
1637492510000|2021-11-21 11:01:50|23551.22|23431.22|23568.85|23448.85|23568.85|23448.85|23551.22|23431.22|9
1637492520000|2021-11-21 11:02:00|23570.16|23450.16|23579.19|23459.19|23580.37|23460.37|23569.2|23449.2|10
1637492530000|2021-11-21 11:02:10|23579.4|23459.4|23578.96|23458.96|23579.68|23459.68|23577.97|23457.97|10
1637492540000|2021-11-21 11:02:20|23578.25|23458.25|23568.17|23448.17|23578.25|23458.25|23568.17|23448.17|10
1637492550000|2021-11-21 11:02:30|23567.99|23447.99|23564.83|23444.83|23568.31|23448.31|23564.83|23444.83|10
1637492560000|2021-11-21 11:02:40|23566.11|23446.11|23570.29|23450.29|23570.29|23450.29|23566.11|23446.11|9
1637492570000|2021-11-21 11:02:50|23571.39|23451.39|23572.2|23452.2|23572.2|23452.2|23571.39|23451.39|10
1637492580000|2021-11-21 11:03:00|23571.51|23451.51|23572.98|23452.98|23572.98|23452.98|23570.02|23450.02|10
1637492590000|2021-11-21 11:03:10|23573.71|23453.71|23577.25|23457.25|23577.25|23457.25|23573.62|23453.62|10
1637492600000|2021-11-21 11:03:20|23577.44|23457.44|23568.03|23448.03|23578.64|23458.64|23568.03|23448.03|10
1637492610000|2021-11-21 11:03:30|23569.06|23449.06|23562.98|23442.98|23569.06|23449.06|23562.98|23442.98|10
1637492620000|2021-11-21 11:03:40|23562.78|23442.78|23564.33|23444.33|23564.33|23444.33|23561.04|23441.04|10
1637492630000|2021-11-21 11:03:50|23563.75|23443.75|23566.49|23446.49|23566.69|23446.69|23563.75|23443.75|10
1637492640000|2021-11-21 11:04:00|23566.53|23446.53|23566.87|23446.87|23566.97|23446.97|23565.75|23445.75|9
1637492650000|2021-11-21 11:04:10|23566.4|23446.4|23563.11|23443.11|23566.4|23446.4|23563.06|23443.06|10
1637492660000|2021-11-21 11:04:20|23561.89|23441.89|23560.02|23440.02|23562.85|23442.85|23560.02|23440.02|10
1637492670000|2021-11-21 11:04:30|23559.44|23439.44|23558.56|23438.56|23559.98|23439.98|23558.56|23438.56|9
1637492680000|2021-11-21 11:04:40|23558.09|23438.09|23557.04|23437.04|23558.09|23438.09|23557.04|23437.04|8
1637492690000|2021-11-21 11:04:50|23556.86|23436.86|23555.87|23435.87|23556.99|23436.99|23555.56|23435.56|9
1637492700000|2021-11-21 11:05:00|23556.11|23436.11|23554.81|23434.81|23556.24|23436.24|23554.64|23434.64|9
1637492710000|2021-11-21 11:05:10|23554.94|23434.94|23555.38|23435.38|23555.88|23435.88|23553.73|23433.73|10
1637492720000|2021-11-21 11:05:20|23554.47|23434.47|23560.44|23440.44|23560.9|23440.9|23554.47|23434.47|10
1637492730000|2021-11-21 11:05:30|23560.34|23440.34|23559.05|23439.05|23560.34|23440.34|23559.05|23439.05|10
1637492740000|2021-11-21 11:05:40|23559.26|23439.26|23559.8|23439.8|23559.8|23439.8|23558.28|23438.28|10
1637492750000|2021-11-21 11:05:50|23559.82|23439.82|23559.45|23439.45|23559.82|23439.82|23558.72|23438.72|9
1637492760000|2021-11-21 11:06:00|23558.76|23438.76|23560.8|23440.8|23560.8|23440.8|23558.17|23438.17|9
1637492770000|2021-11-21 11:06:10|23560.03|23440.03|23561.65|23441.65|23561.89|23441.89|23560.03|23440.03|10
1637492780000|2021-11-21 11:06:20|23561.12|23441.12|23560.86|23440.86|23561.12|23441.12|23559.81|23439.81|10
1637492790000|2021-11-21 11:06:30|23561.08|23441.08|23563.17|23443.17|23563.17|23443.17|23560.34|23440.34|9
1637492800000|2021-11-21 11:06:40|23564.16|23444.16|23567.29|23447.29|23567.29|23447.29|23564.16|23444.16|9
1637492810000|2021-11-21 11:06:50|23565.86|23445.86|23567.37|23447.37|23567.37|23447.37|23565.27|23445.27|10
1637492820000|2021-11-21 11:07:00|23567.42|23447.42|23568.86|23448.86|23569.02|23449.02|23567.42|23447.42|10
1637492830000|2021-11-21 11:07:10|23568.9|23448.9|23575.45|23455.45|23575.45|23455.45|23568.9|23448.9|10
1637492840000|2021-11-21 11:07:20|23576.21|23456.21|23577.36|23457.36|23577.56|23457.56|23576.21|23456.21|10
1637492850000|2021-11-21 11:07:30|23577.74|23457.74|23577.49|23457.49|23578.82|23458.82|23577.49|23457.49|10
1637492860000|2021-11-21 11:07:40|23577.37|23457.37|23586.23|23466.23|23586.4|23466.4|23576.29|23456.29|10
1637492870000|2021-11-21 11:07:50|23585.93|23465.93|23593.32|23473.32|23595.34|23475.34|23585.93|23465.93|10
1637492880000|2021-11-21 11:08:00|23593.2|23473.2|23592.29|23472.29|23593.91|23473.91|23591.39|23471.39|10
1637492890000|2021-11-21 11:08:10|23592.28|23472.28|23589.14|23469.14|23592.28|23472.28|23589.14|23469.14|10
1637492900000|2021-11-21 11:08:20|23588.56|23468.56|23589.62|23469.62|23590.63|23470.63|23587.9|23467.9|10
1637492910000|2021-11-21 11:08:30|23589.31|23469.31|23589.53|23469.53|23592.77|23472.77|23589.31|23469.31|10
1637492920000|2021-11-21 11:08:40|23588.94|23468.94|23584.44|23464.44|23588.94|23468.94|23584.44|23464.44|9
1637492930000|2021-11-21 11:08:50|23584.15|23464.15|23581.44|23461.44|23584.15|23464.15|23581.44|23461.44|10
1637492940000|2021-11-21 11:09:00|23579.94|23459.94|23577.17|23457.17|23580.18|23460.18|23577.17|23457.17|9
1637492950000|2021-11-21 11:09:10|23577.72|23457.72|23580.89|23460.89|23580.89|23460.89|23577.25|23457.25|9
1637492960000|2021-11-21 11:09:20|23582.2|23462.2|23582.22|23462.22|23582.96|23462.96|23581.71|23461.71|10
1637492970000|2021-11-21 11:09:30|23582.27|23462.27|23581.72|23461.72|23583.28|23463.28|23581.72|23461.72|10
1637492980000|2021-11-21 11:09:40|23582.07|23462.07|23580.17|23460.17|23583.13|23463.13|23580.17|23460.17|10
1637492990000|2021-11-21 11:09:50|23579.69|23459.69|23575.65|23455.65|23579.69|23459.69|23575.65|23455.65|10
1637493000000|2021-11-21 11:10:00|23575.7|23455.7|23574.85|23454.85|23575.7|23455.7|23574.61|23454.61|9
1637493010000|2021-11-21 11:10:10|23575|23455|23572|23452|23575.2|23455.2|23572|23452|9
1637493020000|2021-11-21 11:10:20|23571.63|23451.63|23569.97|23449.97|23571.77|23451.77|23569.97|23449.97|10
1637493030000|2021-11-21 11:10:30|23569.92|23449.92|23570.69|23450.69|23571.29|23451.29|23569.27|23449.27|10
1637493040000|2021-11-21 11:10:40|23571.32|23451.32|23571.22|23451.22|23571.77|23451.77|23570.58|23450.58|10
1637493050000|2021-11-21 11:10:50|23570.43|23450.43|23569.68|23449.68|23571.57|23451.57|23569.68|23449.68|9
1637493060000|2021-11-21 11:11:00|23570.02|23450.02|23570.86|23450.86|23571.43|23451.43|23569.58|23449.58|10
1637493070000|2021-11-21 11:11:10|23571.35|23451.35|23571.02|23451.02|23571.57|23451.57|23570.89|23450.89|8
1637493080000|2021-11-21 11:11:20|23570.16|23450.16|23568.47|23448.47|23570.16|23450.16|23568.39|23448.39|10
1637493090000|2021-11-21 11:11:30|23568.61|23448.61|23567.79|23447.79|23568.61|23448.61|23566.98|23446.98|10
1637493100000|2021-11-21 11:11:40|23567.34|23447.34|23567.64|23447.64|23567.64|23447.64|23567.21|23447.21|8
1637493110000|2021-11-21 11:11:50|23567.79|23447.79|23567.39|23447.39|23567.79|23447.79|23566.55|23446.55|10
1637493120000|2021-11-21 11:12:00|23568.5|23448.5|23570.71|23450.71|23570.71|23450.71|23568.05|23448.05|9
1637493130000|2021-11-21 11:12:10|23570.56|23450.56|23567.25|23447.25|23570.81|23450.81|23567.25|23447.25|9
1637493140000|2021-11-21 11:12:20|23567.61|23447.61|23567.73|23447.73|23568.97|23448.97|23567.11|23447.11|9
1637493150000|2021-11-21 11:12:30|23567.39|23447.39|23563.57|23443.57|23567.58|23447.58|23563.57|23443.57|9
1637493160000|2021-11-21 11:12:40|23562.99|23442.99|23564.89|23444.89|23564.96|23444.96|23562.99|23442.99|10
1637493170000|2021-11-21 11:12:50|23565.49|23445.49|23566.65|23446.65|23566.65|23446.65|23565.35|23445.35|9
1637493180000|2021-11-21 11:13:00|23566.43|23446.43|23565.03|23445.03|23566.51|23446.51|23565.03|23445.03|10
1637493190000|2021-11-21 11:13:10|23565.02|23445.02|23565.3|23445.3|23565.59|23445.59|23565.02|23445.02|8
1637493200000|2021-11-21 11:13:20|23565.47|23445.47|23564.29|23444.29|23565.79|23445.79|23563.99|23443.99|10
1637493210000|2021-11-21 11:13:30|23564.08|23444.08|23561.75|23441.75|23564.09|23444.09|23561.05|23441.05|10
1637493220000|2021-11-21 11:13:40|23561.66|23441.66|23560.68|23440.68|23561.8|23441.8|23560.62|23440.62|10
1637493230000|2021-11-21 11:13:50|23560.87|23440.87|23560.86|23440.86|23561.44|23441.44|23560.63|23440.63|9
1637493240000|2021-11-21 11:14:00|23561.07|23441.07|23561.85|23441.85|23562.12|23442.12|23561.07|23441.07|10
1637493250000|2021-11-21 11:14:10|23561.9|23441.9|23563.03|23443.03|23563.03|23443.03|23561.9|23441.9|9
1637493260000|2021-11-21 11:14:20|23563.21|23443.21|23563.18|23443.18|23563.38|23443.38|23562.42|23442.42|10
1637493270000|2021-11-21 11:14:30|23563.05|23443.05|23561.9|23441.9|23563.05|23443.05|23561.74|23441.74|9
1637493280000|2021-11-21 11:14:40|23562|23442|23561.71|23441.71|23562|23442|23561.44|23441.44|10
1637493290000|2021-11-21 11:14:50|23562.38|23442.38|23562.88|23442.88|23563.56|23443.56|23562.15|23442.15|9
1637493300000|2021-11-21 11:15:00|23563.12|23443.12|23563.81|23443.81|23563.81|23443.81|23563.07|23443.07|10
1637493310000|2021-11-21 11:15:10|23563.78|23443.78|23560.18|23440.18|23563.78|23443.78|23560.18|23440.18|10
1637493320000|2021-11-21 11:15:20|23560.09|23440.09|23555.1|23435.1|23560.09|23440.09|23555.1|23435.1|9
1637493330000|2021-11-21 11:15:30|23554.9|23434.9|23550.82|23430.82|23554.9|23434.9|23550.82|23430.82|10
1637493340000|2021-11-21 11:15:40|23550.7|23430.7|23547.18|23427.18|23550.7|23430.7|23547.18|23427.18|10
1637493350000|2021-11-21 11:15:50|23546.91|23426.91|23541.5|23421.5|23546.91|23426.91|23541.5|23421.5|10
1637493360000|2021-11-21 11:16:00|23541.38|23421.38|23537.21|23417.21|23541.38|23421.38|23537.21|23417.21|10
1637493370000|2021-11-21 11:16:10|23535.72|23415.72|23532.78|23412.78|23535.72|23415.72|23532.78|23412.78|10
1637493380000|2021-11-21 11:16:20|23532.42|23412.42|23533.06|23413.06|23533.34|23413.34|23532.42|23412.42|8
1637493390000|2021-11-21 11:16:30|23533.19|23413.19|23532.73|23412.73|23533.21|23413.21|23531.56|23411.56|10
1637493400000|2021-11-21 11:16:40|23533.11|23413.11|23530.08|23410.08|23533.59|23413.59|23529.88|23409.88|10
1637493410000|2021-11-21 11:16:50|23529.86|23409.86|23525.78|23405.78|23529.86|23409.86|23525.78|23405.78|10
1637493420000|2021-11-21 11:17:00|23525.69|23405.69|23520.17|23400.17|23525.69|23405.69|23520.17|23400.17|7
1637493430000|2021-11-21 11:17:10|23520.38|23400.38|23513.75|23393.75|23520.38|23400.38|23513.75|23393.75|9
1637493440000|2021-11-21 11:17:20|23513.26|23393.26|23507.54|23387.54|23513.26|23393.26|23507.54|23387.54|10
1637493450000|2021-11-21 11:17:30|23506.22|23386.22|23500.62|23380.62|23506.22|23386.22|23500.62|23380.62|10
1637493460000|2021-11-21 11:17:40|23500.92|23380.92|23479.72|23359.72|23501.03|23381.03|23479.72|23359.72|10
1637493470000|2021-11-21 11:17:50|23479.62|23359.62|23472.36|23352.36|23479.62|23359.62|23472.36|23352.36|10
1637493480000|2021-11-21 11:18:00|23473.19|23353.19|23470.91|23350.91|23474.27|23354.27|23470.91|23350.91|10
1637493490000|2021-11-21 11:18:10|23471.02|23351.02|23463.07|23343.07|23471.02|23351.02|23463.07|23343.07|10
1637493500000|2021-11-21 11:18:20|23462.28|23342.28|23453.48|23333.48|23462.28|23342.28|23452.16|23332.16|10
1637493510000|2021-11-21 11:18:30|23452.65|23332.65|23449.61|23329.61|23452.65|23332.65|23448.76|23328.76|10
1637493520000|2021-11-21 11:18:40|23449.49|23329.49|23448.58|23328.58|23450.79|23330.79|23448.58|23328.58|10
1637493530000|2021-11-21 11:18:50|23450.11|23330.11|23448.7|23328.7|23450.6|23330.6|23448.22|23328.22|10
1637493540000|2021-11-21 11:19:00|23449.67|23329.67|23447.1|23327.1|23449.67|23329.67|23446.41|23326.41|9
1637493550000|2021-11-21 11:19:10|23445.21|23325.21|23442.03|23322.03|23445.21|23325.21|23441.9|23321.9|9
1637493560000|2021-11-21 11:19:20|23441.15|23321.15|23435.92|23315.92|23441.15|23321.15|23435.92|23315.92|10
1637493570000|2021-11-21 11:19:30|23435.86|23315.86|23429.75|23309.75|23435.86|23315.86|23429.75|23309.75|10
1637493580000|2021-11-21 11:19:40|23428.72|23308.72|23425.7|23305.7|23428.72|23308.72|23425.19|23305.19|10
1637493590000|2021-11-21 11:19:50|23425.44|23305.44|23423.88|23303.88|23426.07|23306.07|23423.8|23303.8|10
1637493600000|2021-11-21 11:20:00|23422.92|23302.92|23423.44|23303.44|23424.5|23304.5|23422.92|23302.92|10
1637493610000|2021-11-21 11:20:10|23423.61|23303.61|23418.74|23298.74|23423.61|23303.61|23418.74|23298.74|9
1637493620000|2021-11-21 11:20:20|23417.75|23297.75|23413.95|23293.95|23417.84|23297.84|23413.25|23293.25|10
1637493630000|2021-11-21 11:20:30|23413.27|23293.27|23408.96|23288.96|23413.27|23293.27|23408.96|23288.96|10
1637493640000|2021-11-21 11:20:40|23407.91|23287.91|23404.08|23284.08|23407.91|23287.91|23404.08|23284.08|10
1637493650000|2021-11-21 11:20:50|23403.2|23283.2|23402.18|23282.18|23403.54|23283.54|23401.48|23281.48|10
1637493660000|2021-11-21 11:21:00|23402.26|23282.26|23387.74|23267.74|23402.26|23282.26|23387.53|23267.53|10
1637493670000|2021-11-21 11:21:10|23386.33|23266.33|23396.52|23276.52|23396.52|23276.52|23386.15|23266.15|10
1637493680000|2021-11-21 11:21:20|23397.1|23277.1|23389.99|23269.99|23399.52|23279.52|23389.99|23269.99|7
1637493690000|2021-11-21 11:21:30|23390.05|23270.05|23384.42|23264.42|23390.05|23270.05|23384.42|23264.42|10
1637493700000|2021-11-21 11:21:40|23384.67|23264.67|23389.13|23269.13|23389.13|23269.13|23384.58|23264.58|10
1637493710000|2021-11-21 11:21:50|23388.94|23268.94|23392.61|23272.61|23393.6|23273.6|23388.94|23268.94|10
1637493720000|2021-11-21 11:22:00|23392.26|23272.26|23389.93|23269.93|23392.8|23272.8|23389.93|23269.93|9
1637493730000|2021-11-21 11:22:10|23389.74|23269.74|23388.84|23268.84|23390.57|23270.57|23388.72|23268.72|9
1637493740000|2021-11-21 11:22:20|23388.09|23268.09|23391.11|23271.11|23391.11|23271.11|23387.94|23267.94|10
1637493750000|2021-11-21 11:22:30|23393.16|23273.16|23395.6|23275.6|23395.6|23275.6|23393.16|23273.16|8
1637493760000|2021-11-21 11:22:40|23395.71|23275.71|23396.98|23276.98|23397.7|23277.7|23395.71|23275.71|10
1637493770000|2021-11-21 11:22:50|23397.14|23277.14|23396.66|23276.66|23397.48|23277.48|23396.5|23276.5|9
1637493780000|2021-11-21 11:23:00|23396.09|23276.09|23391.55|23271.55|23396.09|23276.09|23391.55|23271.55|9
1637493790000|2021-11-21 11:23:10|23391.22|23271.22|23390.13|23270.13|23391.94|23271.94|23390.13|23270.13|10
1637493800000|2021-11-21 11:23:20|23391|23271|23387.25|23267.25|23391.17|23271.17|23387.24|23267.24|10
1637493810000|2021-11-21 11:23:30|23387.21|23267.21|23384.72|23264.72|23387.21|23267.21|23384.72|23264.72|8
1637493820000|2021-11-21 11:23:40|23384.67|23264.67|23384.75|23264.75|23384.75|23264.75|23383.92|23263.92|10
1637493830000|2021-11-21 11:23:50|23384.93|23264.93|23384.31|23264.31|23385.73|23265.73|23384.13|23264.13|10
1637493840000|2021-11-21 11:24:00|23383.88|23263.88|23383.32|23263.32|23383.88|23263.88|23383.26|23263.26|9
1637493850000|2021-11-21 11:24:10|23383.45|23263.45|23382.93|23262.93|23383.45|23263.45|23382.92|23262.92|7
1637493860000|2021-11-21 11:24:20|23383.18|23263.18|23385.85|23265.85|23385.85|23265.85|23383.18|23263.18|10
1637493870000|2021-11-21 11:24:30|23386.15|23266.15|23387.67|23267.67|23387.67|23267.67|23386.15|23266.15|10
1637493880000|2021-11-21 11:24:40|23387.74|23267.74|23389.26|23269.26|23392.28|23272.28|23387.74|23267.74|9
1637493890000|2021-11-21 11:24:50|23388.91|23268.91|23388.24|23268.24|23389.71|23269.71|23388.07|23268.07|10
1637493900000|2021-11-21 11:25:00|23387.57|23267.57|23389.24|23269.24|23389.44|23269.44|23387.01|23267.01|9
1637493910000|2021-11-21 11:25:10|23388.97|23268.97|23388.01|23268.01|23389.46|23269.46|23388.01|23268.01|10
1637493920000|2021-11-21 11:25:20|23387.36|23267.36|23384.78|23264.78|23387.36|23267.36|23384.5|23264.5|10
1637493930000|2021-11-21 11:25:30|23382.97|23262.97|23377.91|23257.91|23382.97|23262.97|23377.91|23257.91|10
1637493940000|2021-11-21 11:25:40|23377.4|23257.4|23377.92|23257.92|23377.92|23257.92|23375.92|23255.92|10
1637493950000|2021-11-21 11:25:50|23378.24|23258.24|23378|23258|23379.77|23259.77|23378|23258|10
1637493960000|2021-11-21 11:26:00|23377.42|23257.42|23377.64|23257.64|23377.94|23257.94|23376.57|23256.57|10
1637493970000|2021-11-21 11:26:10|23377.34|23257.34|23377.18|23257.18|23377.72|23257.72|23376.57|23256.57|9
1637493980000|2021-11-21 11:26:20|23377.24|23257.24|23373.03|23253.03|23377.24|23257.24|23373.03|23253.03|10
1637493990000|2021-11-21 11:26:30|23371.77|23251.77|23368.44|23248.44|23371.77|23251.77|23368.3|23248.3|10
1637494000000|2021-11-21 11:26:40|23368.49|23248.49|23367.89|23247.89|23368.49|23248.49|23367.52|23247.52|9
1637494010000|2021-11-21 11:26:50|23367.97|23247.97|23365.64|23245.64|23367.97|23247.97|23365.01|23245.01|10
1637494020000|2021-11-21 11:27:00|23365.71|23245.71|23366.33|23246.33|23366.85|23246.85|23365.34|23245.34|10
1637494030000|2021-11-21 11:27:10|23365.31|23245.31|23365.48|23245.48|23365.66|23245.66|23365.31|23245.31|10
1637494040000|2021-11-21 11:27:20|23365.08|23245.08|23361.18|23241.18|23365.58|23245.58|23361.18|23241.18|10
1637494050000|2021-11-21 11:27:30|23361.15|23241.15|23354.49|23234.49|23361.15|23241.15|23354.49|23234.49|10
1637494060000|2021-11-21 11:27:40|23353.06|23233.06|23350.32|23230.32|23353.06|23233.06|23350.32|23230.32|10
1637494070000|2021-11-21 11:27:50|23349.58|23229.58|23348|23228|23350.03|23230.03|23347.84|23227.84|10
1637494080000|2021-11-21 11:28:00|23347.6|23227.6|23349.5|23229.5|23349.5|23229.5|23347.22|23227.22|10
1637494090000|2021-11-21 11:28:10|23349.48|23229.48|23344.83|23224.83|23349.48|23229.48|23344.83|23224.83|10
1637494100000|2021-11-21 11:28:20|23344.72|23224.72|23341.25|23221.25|23344.72|23224.72|23341.18|23221.18|10
1637494110000|2021-11-21 11:28:30|23341.08|23221.08|23339.96|23219.96|23341.71|23221.71|23339.43|23219.43|10
1637494120000|2021-11-21 11:28:40|23339.46|23219.46|23342.74|23222.74|23342.74|23222.74|23339.46|23219.46|10
1637494130000|2021-11-21 11:28:50|23342.82|23222.82|23342.73|23222.73|23342.82|23222.82|23342|23222|10
1637494140000|2021-11-21 11:29:00|23343.6|23223.6|23344.05|23224.05|23344.62|23224.62|23343.6|23223.6|9
1637494150000|2021-11-21 11:29:10|23344.19|23224.19|23344.26|23224.26|23344.26|23224.26|23342.59|23222.59|10
1637494160000|2021-11-21 11:29:20|23344.24|23224.24|23348.1|23228.1|23348.1|23228.1|23344.11|23224.11|10
1637494170000|2021-11-21 11:29:30|23348.83|23228.83|23362.87|23242.87|23362.87|23242.87|23348.83|23228.83|9
1637494180000|2021-11-21 11:29:40|23363.62|23243.62|23371.03|23251.03|23371.03|23251.03|23363.62|23243.62|10
1637494190000|2021-11-21 11:29:50|23370.48|23250.48|23365.07|23245.07|23370.48|23250.48|23365.07|23245.07|10
1637494200000|2021-11-21 11:30:00|23364.52|23244.52|23364.9|23244.9|23366.05|23246.05|23364.41|23244.41|10
1637494210000|2021-11-21 11:30:10|23366.37|23246.37|23364.96|23244.96|23367.26|23247.26|23364.96|23244.96|10
1637494220000|2021-11-21 11:30:20|23365.13|23245.13|23361.34|23241.34|23365.16|23245.16|23361.34|23241.34|10
1637494230000|2021-11-21 11:30:30|23361.17|23241.17|23357.15|23237.15|23361.17|23241.17|23357.12|23237.12|10
1637494240000|2021-11-21 11:30:40|23357.08|23237.08|23355.87|23235.87|23357.08|23237.08|23355|23235|10
1637494250000|2021-11-21 11:30:50|23356.31|23236.31|23365.73|23245.73|23365.73|23245.73|23355.48|23235.48|10
1637494260000|2021-11-21 11:31:00|23367.07|23247.07|23387.62|23267.62|23387.62|23267.62|23367.07|23247.07|10
1637494270000|2021-11-21 11:31:10|23387.38|23267.38|23395.15|23275.15|23395.15|23275.15|23387.38|23267.38|10
1637494280000|2021-11-21 11:31:20|23395.7|23275.7|23403.45|23283.45|23404.29|23284.29|23395.7|23275.7|10
1637494290000|2021-11-21 11:31:30|23403.69|23283.69|23404.15|23284.15|23404.15|23284.15|23402.47|23282.47|9
1637494300000|2021-11-21 11:31:40|23403.68|23283.68|23403.8|23283.8|23405.57|23285.57|23403.5|23283.5|10
1637494310000|2021-11-21 11:31:50|23404.14|23284.14|23402.18|23282.18|23404.26|23284.26|23401.49|23281.49|9
1637494320000|2021-11-21 11:32:00|23402.21|23282.21|23401.31|23281.31|23404.48|23284.48|23401.31|23281.31|9
1637494330000|2021-11-21 11:32:10|23401.27|23281.27|23397.31|23277.31|23401.27|23281.27|23397.31|23277.31|10
1637494340000|2021-11-21 11:32:20|23397.4|23277.4|23397.61|23277.61|23397.61|23277.61|23396.56|23276.56|10
1637494350000|2021-11-21 11:32:30|23397.23|23277.23|23395.85|23275.85|23397.23|23277.23|23395.6|23275.6|10
1637494360000|2021-11-21 11:32:40|23395.86|23275.86|23393.9|23273.9|23396.08|23276.08|23393.9|23273.9|9
1637494370000|2021-11-21 11:32:50|23393.99|23273.99|23394.93|23274.93|23394.93|23274.93|23392.63|23272.63|10
1637494380000|2021-11-21 11:33:00|23395.8|23275.8|23395.81|23275.81|23396.76|23276.76|23395.7|23275.7|10
1637494390000|2021-11-21 11:33:10|23395.76|23275.76|23396.61|23276.61|23397.04|23277.04|23394.99|23274.99|10
1637494400000|2021-11-21 11:33:20|23397.51|23277.51|23397.8|23277.8|23398.35|23278.35|23397.36|23277.36|8
1637494410000|2021-11-21 11:33:30|23398.11|23278.11|23398.28|23278.28|23398.31|23278.31|23397.59|23277.59|10
1637494420000|2021-11-21 11:33:40|23397.99|23277.99|23397.58|23277.58|23398.34|23278.34|23396.99|23276.99|10
1637494430000|2021-11-21 11:33:50|23397.86|23277.86|23392.94|23272.94|23397.86|23277.86|23392.94|23272.94|9
1637494440000|2021-11-21 11:34:00|23392.47|23272.47|23391.81|23271.81|23392.47|23272.47|23390.78|23270.78|10
1637494450000|2021-11-21 11:34:10|23391.77|23271.77|23392.24|23272.24|23392.47|23272.47|23391.77|23271.77|9
1637494460000|2021-11-21 11:34:20|23392.39|23272.39|23394.78|23274.78|23394.92|23274.92|23392.39|23272.39|9
1637494470000|2021-11-21 11:34:30|23395.16|23275.16|23396.13|23276.13|23396.8|23276.8|23395.16|23275.16|9
1637494480000|2021-11-21 11:34:40|23397.23|23277.23|23396.35|23276.35|23397.23|23277.23|23396.35|23276.35|9
1637494490000|2021-11-21 11:34:50|23396.3|23276.3|23398.3|23278.3|23398.3|23278.3|23396.3|23276.3|10
1637494500000|2021-11-21 11:35:00|23398.26|23278.26|23398.91|23278.91|23398.97|23278.97|23398.21|23278.21|10
1637494510000|2021-11-21 11:35:10|23399.57|23279.57|23400.78|23280.78|23400.78|23280.78|23399.57|23279.57|9
1637494520000|2021-11-21 11:35:20|23400.75|23280.75|23398.49|23278.49|23400.84|23280.84|23398.49|23278.49|9
1637494530000|2021-11-21 11:35:30|23398.29|23278.29|23397.63|23277.63|23398.42|23278.42|23397.63|23277.63|9
1637494540000|2021-11-21 11:35:40|23397.57|23277.57|23398.13|23278.13|23398.77|23278.77|23397.57|23277.57|9
1637494550000|2021-11-21 11:35:50|23398.49|23278.49|23398.88|23278.88|23399.13|23279.13|23398.39|23278.39|9
1637494560000|2021-11-21 11:36:00|23400.84|23280.84|23402.11|23282.11|23402.11|23282.11|23400.46|23280.46|9
1637494570000|2021-11-21 11:36:10|23402.73|23282.73|23402.44|23282.44|23403.37|23283.37|23402.44|23282.44|8
1637494580000|2021-11-21 11:36:20|23402.31|23282.31|23405.01|23285.01|23405.13|23285.13|23402.31|23282.31|10
1637494590000|2021-11-21 11:36:30|23405.23|23285.23|23405.72|23285.72|23405.72|23285.72|23404.89|23284.89|8
1637494600000|2021-11-21 11:36:40|23406.36|23286.36|23404.14|23284.14|23406.36|23286.36|23404.07|23284.07|9
1637494610000|2021-11-21 11:36:50|23404.58|23284.58|23404.16|23284.16|23405.32|23285.32|23404.16|23284.16|10
1637494620000|2021-11-21 11:37:00|23404.32|23284.32|23406.94|23286.94|23406.94|23286.94|23404.17|23284.17|9
1637494630000|2021-11-21 11:37:10|23407.45|23287.45|23410.03|23290.03|23410.03|23290.03|23407.45|23287.45|10
1637494640000|2021-11-21 11:37:20|23410.63|23290.63|23409.25|23289.25|23410.89|23290.89|23408.8|23288.8|9
1637494650000|2021-11-21 11:37:30|23409.57|23289.57|23410.33|23290.33|23410.49|23290.49|23409.41|23289.41|9
1637494660000|2021-11-21 11:37:40|23410.18|23290.18|23409.49|23289.49|23410.18|23290.18|23409.19|23289.19|10
1637494670000|2021-11-21 11:37:50|23409.32|23289.32|23409.94|23289.94|23409.94|23289.94|23409.23|23289.23|9
1637494680000|2021-11-21 11:38:00|23410.16|23290.16|23413.48|23293.48|23413.57|23293.57|23410.16|23290.16|10
1637494690000|2021-11-21 11:38:10|23413.56|23293.56|23416.44|23296.44|23416.44|23296.44|23413.56|23293.56|10
1637494700000|2021-11-21 11:38:20|23416.88|23296.88|23419.42|23299.42|23419.42|23299.42|23416.88|23296.88|10
1637494710000|2021-11-21 11:38:30|23420.16|23300.16|23424.91|23304.91|23424.91|23304.91|23420.16|23300.16|9
1637494720000|2021-11-21 11:38:40|23425.44|23305.44|23428.21|23308.21|23428.21|23308.21|23425.4|23305.4|10
1637494730000|2021-11-21 11:38:50|23427.43|23307.43|23431.11|23311.11|23431.34|23311.34|23427.43|23307.43|10
1637494740000|2021-11-21 11:39:00|23432.38|23312.38|23433.76|23313.76|23433.76|23313.76|23431.01|23311.01|9
1637494750000|2021-11-21 11:39:10|23433.72|23313.72|23432.54|23312.54|23433.72|23313.72|23432.54|23312.54|9
1637494760000|2021-11-21 11:39:20|23431.8|23311.8|23430.7|23310.7|23432.2|23312.2|23430.42|23310.42|9
1637494770000|2021-11-21 11:39:30|23430.49|23310.49|23431.68|23311.68|23431.68|23311.68|23430.49|23310.49|10
1637494780000|2021-11-21 11:39:40|23431.28|23311.28|23428.83|23308.83|23431.77|23311.77|23428.46|23308.46|10
1637494790000|2021-11-21 11:39:50|23428.64|23308.64|23425.71|23305.71|23428.64|23308.64|23425.71|23305.71|10
1637494800000|2021-11-21 11:40:00|23425.25|23305.25|23422.23|23302.23|23425.25|23305.25|23422.23|23302.23|6
1637494810000|2021-11-21 11:40:10|23421.66|23301.66|23420.03|23300.03|23422.14|23302.14|23419.76|23299.76|8
1637494820000|2021-11-21 11:40:20|23419.39|23299.39|23415.06|23295.06|23419.39|23299.39|23415.06|23295.06|8
1637494830000|2021-11-21 11:40:30|23414.9|23294.9|23409.13|23289.13|23414.9|23294.9|23409.13|23289.13|10
1637494840000|2021-11-21 11:40:40|23408.91|23288.91|23403.75|23283.75|23408.91|23288.91|23403.75|23283.75|10
1637494850000|2021-11-21 11:40:50|23402.81|23282.81|23404.05|23284.05|23404.05|23284.05|23402.39|23282.39|9
1637494860000|2021-11-21 11:41:00|23405.07|23285.07|23404.61|23284.61|23405.51|23285.51|23403.51|23283.51|8
1637494870000|2021-11-21 11:41:10|23404.5|23284.5|23405.81|23285.81|23406.04|23286.04|23404.2|23284.2|9
1637494880000|2021-11-21 11:41:20|23406.13|23286.13|23405.3|23285.3|23406.46|23286.46|23404.47|23284.47|10
1637494890000|2021-11-21 11:41:30|23405.16|23285.16|23402.76|23282.76|23405.7|23285.7|23402.76|23282.76|9
1637494900000|2021-11-21 11:41:40|23402.46|23282.46|23403.57|23283.57|23403.57|23283.57|23402.46|23282.46|10
1637494910000|2021-11-21 11:41:50|23403.2|23283.2|23402.79|23282.79|23403.2|23283.2|23401.91|23281.91|9
1637494920000|2021-11-21 11:42:00|23402.96|23282.96|23403.14|23283.14|23403.51|23283.51|23402.96|23282.96|9
1637494930000|2021-11-21 11:42:10|23403.52|23283.52|23399.94|23279.94|23403.52|23283.52|23399.79|23279.79|10
1637494940000|2021-11-21 11:42:20|23398.87|23278.87|23395.53|23275.53|23398.87|23278.87|23395.32|23275.32|9
1637494950000|2021-11-21 11:42:30|23395.08|23275.08|23392.57|23272.57|23395.08|23275.08|23392.26|23272.26|9
1637494960000|2021-11-21 11:42:40|23392.36|23272.36|23386.96|23266.96|23392.36|23272.36|23386.96|23266.96|9
1637494970000|2021-11-21 11:42:50|23386.53|23266.53|23379.35|23259.35|23386.53|23266.53|23379.35|23259.35|10
1637494980000|2021-11-21 11:43:00|23379.47|23259.47|23377.04|23257.04|23379.47|23259.47|23376.84|23256.84|10
1637494990000|2021-11-21 11:43:10|23376.98|23256.98|23376.54|23256.54|23377.73|23257.73|23375.15|23255.15|8
1637495000000|2021-11-21 11:43:20|23377.37|23257.37|23380.8|23260.8|23380.8|23260.8|23377.37|23257.37|9
1637495010000|2021-11-21 11:43:30|23383.66|23263.66|23383.81|23263.81|23384|23264|23383.4|23263.4|10
1637495020000|2021-11-21 11:43:40|23384.42|23264.42|23384.15|23264.15|23384.83|23264.83|23383.32|23263.32|10
1637495030000|2021-11-21 11:43:50|23384.19|23264.19|23384.22|23264.22|23384.41|23264.41|23383.8|23263.8|9
1637495040000|2021-11-21 11:44:00|23383.91|23263.91|23385.48|23265.48|23385.48|23265.48|23383.91|23263.91|10
1637495050000|2021-11-21 11:44:10|23386.24|23266.24|23389.85|23269.85|23389.85|23269.85|23386.23|23266.23|9
1637495060000|2021-11-21 11:44:20|23390.12|23270.12|23397.49|23277.49|23397.49|23277.49|23390.12|23270.12|10
1637495070000|2021-11-21 11:44:30|23397.58|23277.58|23398.53|23278.53|23398.53|23278.53|23397.58|23277.58|8
1637495080000|2021-11-21 11:44:40|23398.51|23278.51|23397.08|23277.08|23398.66|23278.66|23396.72|23276.72|10
1637495090000|2021-11-21 11:44:50|23397.37|23277.37|23399.82|23279.82|23399.82|23279.82|23397|23277|10
1637495100000|2021-11-21 11:45:00|23398.97|23278.97|23399.91|23279.91|23400.18|23280.18|23398.93|23278.93|10
1637495110000|2021-11-21 11:45:10|23401.1|23281.1|23404.26|23284.26|23404.57|23284.57|23400.85|23280.85|10
1637495120000|2021-11-21 11:45:20|23404.33|23284.33|23403.58|23283.58|23404.76|23284.76|23403.54|23283.54|10
1637495130000|2021-11-21 11:45:30|23402.13|23282.13|23404.08|23284.08|23404.08|23284.08|23402.09|23282.09|10
1637495140000|2021-11-21 11:45:40|23404.18|23284.18|23405.05|23285.05|23405.05|23285.05|23404.18|23284.18|9
1637495150000|2021-11-21 11:45:50|23405.02|23285.02|23407.73|23287.73|23407.87|23287.87|23405.02|23285.02|9
1637495160000|2021-11-21 11:46:00|23407.75|23287.75|23412.24|23292.24|23412.24|23292.24|23407.64|23287.64|9
1637495170000|2021-11-21 11:46:10|23412.33|23292.33|23415.89|23295.89|23415.89|23295.89|23412.28|23292.28|9
1637495180000|2021-11-21 11:46:20|23416.72|23296.72|23418.66|23298.66|23419.14|23299.14|23416.72|23296.72|9
1637495190000|2021-11-21 11:46:30|23419.69|23299.69|23425.87|23305.87|23425.87|23305.87|23419.69|23299.69|10
1637495200000|2021-11-21 11:46:40|23426.64|23306.64|23427.19|23307.19|23427.86|23307.86|23426.64|23306.64|10
1637495210000|2021-11-21 11:46:50|23427.68|23307.68|23433.59|23313.59|23433.69|23313.69|23427.68|23307.68|10
1637495220000|2021-11-21 11:47:00|23433.78|23313.78|23433.3|23313.3|23433.85|23313.85|23432.92|23312.92|10
1637495230000|2021-11-21 11:47:10|23433.13|23313.13|23434.59|23314.59|23434.61|23314.61|23433.13|23313.13|9
1637495240000|2021-11-21 11:47:20|23434.93|23314.93|23437.45|23317.45|23437.55|23317.55|23434.93|23314.93|10
1637495250000|2021-11-21 11:47:30|23438.25|23318.25|23437.2|23317.2|23438.56|23318.56|23436.85|23316.85|10
1637495260000|2021-11-21 11:47:40|23437.12|23317.12|23437.82|23317.82|23438.5|23318.5|23437.12|23317.12|10
1637495270000|2021-11-21 11:47:50|23437.78|23317.78|23438.49|23318.49|23438.57|23318.57|23437.35|23317.35|8
1637495280000|2021-11-21 11:48:00|23437.97|23317.97|23438.81|23318.81|23438.86|23318.86|23437.44|23317.44|8
1637495290000|2021-11-21 11:48:10|23439.02|23319.02|23437.4|23317.4|23439.24|23319.24|23436.87|23316.87|10
1637495300000|2021-11-21 11:48:20|23437.53|23317.53|23438.95|23318.95|23439.04|23319.04|23436.27|23316.27|9
1637495310000|2021-11-21 11:48:30|23438.09|23318.09|23438.39|23318.39|23439.08|23319.08|23438.09|23318.09|10
1637495320000|2021-11-21 11:48:40|23438.31|23318.31|23439.73|23319.73|23439.73|23319.73|23438.04|23318.04|10
1637495330000|2021-11-21 11:48:50|23438.17|23318.17|23436.24|23316.24|23438.22|23318.22|23435.8|23315.8|10
1637495340000|2021-11-21 11:49:00|23436.75|23316.75|23434.34|23314.34|23436.75|23316.75|23434.26|23314.26|10
1637495350000|2021-11-21 11:49:10|23433.72|23313.72|23433.62|23313.62|23434.37|23314.37|23433.32|23313.32|10
1637495360000|2021-11-21 11:49:20|23434.87|23314.87|23441.44|23321.44|23442.49|23322.49|23434.87|23314.87|10
1637495370000|2021-11-21 11:49:30|23441.3|23321.3|23442.02|23322.02|23442.02|23322.02|23440.83|23320.83|9
1637495380000|2021-11-21 11:49:40|23442.09|23322.09|23444.87|23324.87|23444.87|23324.87|23442.09|23322.09|10
1637495390000|2021-11-21 11:49:50|23444.76|23324.76|23442.16|23322.16|23444.83|23324.83|23442.16|23322.16|9
1637495400000|2021-11-21 11:50:00|23441.79|23321.79|23441.18|23321.18|23441.79|23321.79|23440.92|23320.92|9
1637495410000|2021-11-21 11:50:10|23440.63|23320.63|23438.33|23318.33|23440.63|23320.63|23438.33|23318.33|10
1637495420000|2021-11-21 11:50:20|23439.45|23319.45|23441.15|23321.15|23441.15|23321.15|23439.45|23319.45|10
1637495430000|2021-11-21 11:50:30|23441.49|23321.49|23442.3|23322.3|23442.3|23322.3|23441.36|23321.36|10
1637495440000|2021-11-21 11:50:40|23442.16|23322.16|23441.55|23321.55|23442.16|23322.16|23440.96|23320.96|10
1637495450000|2021-11-21 11:50:50|23441.91|23321.91|23441.58|23321.58|23442.04|23322.04|23441.58|23321.58|9
1637495460000|2021-11-21 11:51:00|23441.63|23321.63|23441.98|23321.98|23442|23322|23441.63|23321.63|9
1637495470000|2021-11-21 11:51:10|23443.16|23323.16|23442.57|23322.57|23443.21|23323.21|23442.49|23322.49|8
1637495480000|2021-11-21 11:51:20|23442.89|23322.89|23441.97|23321.97|23442.89|23322.89|23441.94|23321.94|10
1637495490000|2021-11-21 11:51:30|23441.93|23321.93|23443.46|23323.46|23443.87|23323.87|23441.93|23321.93|10
1637495500000|2021-11-21 11:51:40|23442.94|23322.94|23441.36|23321.36|23442.94|23322.94|23441.35|23321.35|9
1637495510000|2021-11-21 11:51:50|23441.35|23321.35|23438.36|23318.36|23441.37|23321.37|23438.36|23318.36|9
1637495520000|2021-11-21 11:52:00|23438.04|23318.04|23437.11|23317.11|23438.52|23318.52|23436.78|23316.78|9
1637495530000|2021-11-21 11:52:10|23436.73|23316.73|23436.42|23316.42|23436.73|23316.73|23435.71|23315.71|10
1637495540000|2021-11-21 11:52:20|23434.76|23314.76|23429.25|23309.25|23434.76|23314.76|23429.25|23309.25|10
1637495550000|2021-11-21 11:52:30|23429.14|23309.14|23426.81|23306.81|23429.14|23309.14|23426.78|23306.78|10
1637495560000|2021-11-21 11:52:40|23426.78|23306.78|23425.76|23305.76|23426.78|23306.78|23424.62|23304.62|10
1637495570000|2021-11-21 11:52:50|23425.93|23305.93|23424.52|23304.52|23426.49|23306.49|23424.52|23304.52|8
1637495580000|2021-11-21 11:53:00|23424.07|23304.07|23424.86|23304.86|23424.99|23304.99|23423.99|23303.99|9
1637495590000|2021-11-21 11:53:10|23424.35|23304.35|23422.45|23302.45|23424.35|23304.35|23422.24|23302.24|10
1637495600000|2021-11-21 11:53:20|23422.06|23302.06|23422.5|23302.5|23422.59|23302.59|23421.95|23301.95|7
1637495610000|2021-11-21 11:53:30|23422.44|23302.44|23423.32|23303.32|23423.32|23303.32|23421.67|23301.67|9
1637495620000|2021-11-21 11:53:40|23423.58|23303.58|23425.07|23305.07|23425.07|23305.07|23423.58|23303.58|9
1637495630000|2021-11-21 11:53:50|23424.61|23304.61|23426.39|23306.39|23426.39|23306.39|23424.43|23304.43|10
1637495640000|2021-11-21 11:54:00|23426.6|23306.6|23429.32|23309.32|23429.32|23309.32|23426.37|23306.37|9
1637495650000|2021-11-21 11:54:10|23429.68|23309.68|23431.67|23311.67|23432|23312|23429.68|23309.68|10
1637495660000|2021-11-21 11:54:20|23430.88|23310.88|23431.81|23311.81|23431.82|23311.82|23430.44|23310.44|10
1637495670000|2021-11-21 11:54:30|23431.76|23311.76|23431.09|23311.09|23432.34|23312.34|23431.09|23311.09|9
1637495680000|2021-11-21 11:54:40|23431.06|23311.06|23430.62|23310.62|23431.06|23311.06|23430.33|23310.33|9
1637495690000|2021-11-21 11:54:50|23430.73|23310.73|23431.03|23311.03|23431.31|23311.31|23430.54|23310.54|7
1637495700000|2021-11-21 11:55:00|23432.26|23312.26|23431.73|23311.73|23432.96|23312.96|23431.73|23311.73|8
1637495710000|2021-11-21 11:55:10|23431.71|23311.71|23431.47|23311.47|23431.9|23311.9|23431.03|23311.03|10
1637495720000|2021-11-21 11:55:20|23431.16|23311.16|23430.42|23310.42|23432.14|23312.14|23430.42|23310.42|9
1637495730000|2021-11-21 11:55:30|23430.88|23310.88|23431.83|23311.83|23432.19|23312.19|23430.84|23310.84|10
1637495740000|2021-11-21 11:55:40|23431.81|23311.81|23430.34|23310.34|23431.81|23311.81|23430.34|23310.34|9
1637495750000|2021-11-21 11:55:50|23430.63|23310.63|23425.83|23305.83|23430.63|23310.63|23425.83|23305.83|10
1637495760000|2021-11-21 11:56:00|23426.74|23306.74|23427.33|23307.33|23427.43|23307.43|23426.05|23306.05|9
1637495770000|2021-11-21 11:56:10|23427.62|23307.62|23427.74|23307.74|23428.29|23308.29|23427.26|23307.26|10
1637495780000|2021-11-21 11:56:20|23427.3|23307.3|23426.42|23306.42|23427.3|23307.3|23426.42|23306.42|10
1637495790000|2021-11-21 11:56:30|23426.41|23306.41|23426.77|23306.77|23426.91|23306.91|23425.78|23305.78|8
1637495800000|2021-11-21 11:56:40|23426.81|23306.81|23426.62|23306.62|23427.02|23307.02|23426.59|23306.59|9
1637495810000|2021-11-21 11:56:50|23426.16|23306.16|23427.35|23307.35|23427.45|23307.45|23426|23306|8
1637495820000|2021-11-21 11:57:00|23427.04|23307.04|23425.71|23305.71|23427.14|23307.14|23425.71|23305.71|9
1637495830000|2021-11-21 11:57:10|23425.77|23305.77|23426.86|23306.86|23426.86|23306.86|23424.78|23304.78|10
1637495840000|2021-11-21 11:57:20|23426.96|23306.96|23428.27|23308.27|23428.27|23308.27|23426.88|23306.88|10
1637495850000|2021-11-21 11:57:30|23428.72|23308.72|23429.76|23309.76|23430.42|23310.42|23428.72|23308.72|7
1637495860000|2021-11-21 11:57:40|23430.24|23310.24|23430.15|23310.15|23430.24|23310.24|23429.87|23309.87|9
1637495870000|2021-11-21 11:57:50|23431.21|23311.21|23429.67|23309.67|23431.37|23311.37|23429.67|23309.67|9
1637495880000|2021-11-21 11:58:00|23430.17|23310.17|23429.1|23309.1|23430.17|23310.17|23429.1|23309.1|9
1637495890000|2021-11-21 11:58:10|23428.73|23308.73|23430.45|23310.45|23430.45|23310.45|23428.66|23308.66|10
1637495900000|2021-11-21 11:58:20|23429.99|23309.99|23428.14|23308.14|23429.99|23309.99|23428.14|23308.14|9
1637495910000|2021-11-21 11:58:30|23428.8|23308.8|23428.08|23308.08|23429|23309|23426.97|23306.97|9
1637495920000|2021-11-21 11:58:40|23427.54|23307.54|23426.12|23306.12|23428.09|23308.09|23425.8|23305.8|9
1637495930000|2021-11-21 11:58:50|23425.93|23305.93|23427.58|23307.58|23427.58|23307.58|23425.93|23305.93|9
1637495940000|2021-11-21 11:59:00|23427.48|23307.48|23423.82|23303.82|23427.61|23307.61|23423.81|23303.81|10
1637495950000|2021-11-21 11:59:10|23424.12|23304.12|23425.24|23305.24|23425.24|23305.24|23423.65|23303.65|10
1637495960000|2021-11-21 11:59:20|23424.3|23304.3|23426.8|23306.8|23426.87|23306.87|23424.3|23304.3|10
1637495970000|2021-11-21 11:59:30|23426.46|23306.46|23425.8|23305.8|23427.47|23307.47|23425.79|23305.79|10
1637495980000|2021-11-21 11:59:40|23425.74|23305.74|23422.81|23302.81|23425.74|23305.74|23422.81|23302.81|10
1637495990000|2021-11-21 11:59:50|23422.7|23302.7|23420.57|23300.57|23422.7|23302.7|23420.51|23300.51|9
1637496000000|2021-11-21 12:00:00|23420.74|23300.74|23418.43|23298.43|23421.21|23301.21|23418.43|23298.43|9
1637496010000|2021-11-21 12:00:10|23417.08|23297.08|23414.31|23294.31|23417.08|23297.08|23414.15|23294.15|9
1637496020000|2021-11-21 12:00:20|23414.11|23294.11|23413.19|23293.19|23414.11|23294.11|23412.86|23292.86|10
1637496030000|2021-11-21 12:00:30|23413.2|23293.2|23413.25|23293.25|23413.82|23293.82|23412.87|23292.87|9
1637496040000|2021-11-21 12:00:40|23413.42|23293.42|23414.24|23294.24|23414.24|23294.24|23412.68|23292.68|9
1637496050000|2021-11-21 12:00:50|23414.53|23294.53|23412.29|23292.29|23414.53|23294.53|23412.29|23292.29|9
1637496060000|2021-11-21 12:01:00|23413.83|23293.83|23412.72|23292.72|23413.83|23293.83|23412.72|23292.72|8
1637496070000|2021-11-21 12:01:10|23413.08|23293.08|23412.96|23292.96|23413.26|23293.26|23412.66|23292.66|10
1637496080000|2021-11-21 12:01:20|23411.69|23291.69|23415.42|23295.42|23415.42|23295.42|23411.69|23291.69|8
1637496090000|2021-11-21 12:01:30|23415.26|23295.26|23414.05|23294.05|23415.26|23295.26|23414.05|23294.05|10
1637496100000|2021-11-21 12:01:40|23414.09|23294.09|23415.3|23295.3|23415.53|23295.53|23413.63|23293.63|9
1637496110000|2021-11-21 12:01:50|23415.53|23295.53|23415.17|23295.17|23416.59|23296.59|23415.16|23295.16|10
1637496120000|2021-11-21 12:02:00|23415.29|23295.29|23414.64|23294.64|23416.66|23296.66|23414.64|23294.64|10
1637496130000|2021-11-21 12:02:10|23414.97|23294.97|23412.42|23292.42|23415.34|23295.34|23412.42|23292.42|10
1637496140000|2021-11-21 12:02:20|23411.99|23291.99|23410.82|23290.82|23412.41|23292.41|23410.82|23290.82|9
1637496150000|2021-11-21 12:02:30|23410.19|23290.19|23407.53|23287.53|23410.19|23290.19|23407.53|23287.53|8
1637496160000|2021-11-21 12:02:40|23407.09|23287.09|23405.66|23285.66|23407.09|23287.09|23405.66|23285.66|10
1637496170000|2021-11-21 12:02:50|23405.67|23285.67|23406.68|23286.68|23406.74|23286.74|23405.67|23285.67|10
1637496180000|2021-11-21 12:03:00|23407.1|23287.1|23404.87|23284.87|23407.12|23287.12|23404.75|23284.75|9
1637496190000|2021-11-21 12:03:10|23404.49|23284.49|23403.12|23283.12|23404.89|23284.89|23403.12|23283.12|10
1637496200000|2021-11-21 12:03:20|23402.51|23282.51|23397.73|23277.73|23402.51|23282.51|23397.73|23277.73|9
1637496210000|2021-11-21 12:03:30|23396.73|23276.73|23389.07|23269.07|23396.73|23276.73|23389.07|23269.07|10
1637496220000|2021-11-21 12:03:40|23387.04|23267.04|23388.3|23268.3|23388.31|23268.31|23385.98|23265.98|10
1637496230000|2021-11-21 12:03:50|23388.59|23268.59|23386.39|23266.39|23388.59|23268.59|23385.99|23265.99|10
1637496240000|2021-11-21 12:04:00|23386.05|23266.05|23387.34|23267.34|23387.34|23267.34|23385.94|23265.94|9
1637496250000|2021-11-21 12:04:10|23386.6|23266.6|23386.39|23266.39|23386.6|23266.6|23385.87|23265.87|9
1637496260000|2021-11-21 12:04:20|23386.19|23266.19|23386.21|23266.21|23386.51|23266.51|23386.11|23266.11|10
1637496270000|2021-11-21 12:04:30|23386.17|23266.17|23388.84|23268.84|23389.36|23269.36|23386.17|23266.17|10
1637496280000|2021-11-21 12:04:40|23389.48|23269.48|23392.61|23272.61|23392.61|23272.61|23389.48|23269.48|10
1637496290000|2021-11-21 12:04:50|23392.7|23272.7|23396.34|23276.34|23396.34|23276.34|23392.7|23272.7|8
1637496300000|2021-11-21 12:05:00|23396.8|23276.8|23395.66|23275.66|23396.8|23276.8|23395.66|23275.66|10
1637496310000|2021-11-21 12:05:10|23395.57|23275.57|23397.73|23277.73|23397.76|23277.76|23395.57|23275.57|9
1637496320000|2021-11-21 12:05:20|23397.62|23277.62|23398.67|23278.67|23398.7|23278.7|23396.92|23276.92|10
1637496330000|2021-11-21 12:05:30|23398.85|23278.85|23399.17|23279.17|23399.93|23279.93|23398.85|23278.85|9
1637496340000|2021-11-21 12:05:40|23399.01|23279.01|23401.51|23281.51|23402.07|23282.07|23399.01|23279.01|10
1637496350000|2021-11-21 12:05:50|23401.63|23281.63|23400.11|23280.11|23401.63|23281.63|23399.74|23279.74|10
1637496360000|2021-11-21 12:06:00|23400.83|23280.83|23401.48|23281.48|23401.94|23281.94|23400.83|23280.83|8
1637496370000|2021-11-21 12:06:10|23401.3|23281.3|23400.08|23280.08|23401.64|23281.64|23400.08|23280.08|9
1637496380000|2021-11-21 12:06:20|23399.7|23279.7|23399.56|23279.56|23399.7|23279.7|23398.62|23278.62|10
1637496390000|2021-11-21 12:06:30|23399.27|23279.27|23398.7|23278.7|23399.27|23279.27|23398.1|23278.1|9
1637496400000|2021-11-21 12:06:40|23398.87|23278.87|23398.14|23278.14|23399.49|23279.49|23398.14|23278.14|10
1637496410000|2021-11-21 12:06:50|23398.84|23278.84|23396.59|23276.59|23398.84|23278.84|23396.59|23276.59|7
1637496420000|2021-11-21 12:07:00|23396.58|23276.58|23396.03|23276.03|23396.58|23276.58|23395.27|23275.27|8
1637496430000|2021-11-21 12:07:10|23396.06|23276.06|23394.85|23274.85|23396.06|23276.06|23394.41|23274.41|10
1637496440000|2021-11-21 12:07:20|23394.62|23274.62|23395.81|23275.81|23395.81|23275.81|23394.59|23274.59|10
1637496450000|2021-11-21 12:07:30|23397|23277|23396.94|23276.94|23397.36|23277.36|23396.84|23276.84|9
1637496460000|2021-11-21 12:07:40|23396.82|23276.82|23396.46|23276.46|23396.82|23276.82|23396.27|23276.27|9
1637496470000|2021-11-21 12:07:50|23396.28|23276.28|23396.89|23276.89|23397.4|23277.4|23396.2|23276.2|10
1637496480000|2021-11-21 12:08:00|23397|23277|23399.91|23279.91|23399.91|23279.91|23397|23277|10
1637496490000|2021-11-21 12:08:10|23400.88|23280.88|23401.51|23281.51|23401.7|23281.7|23400.28|23280.28|10
1637496500000|2021-11-21 12:08:20|23401.29|23281.29|23402.92|23282.92|23403.34|23283.34|23401.29|23281.29|9
1637496510000|2021-11-21 12:08:30|23401.52|23281.52|23401.3|23281.3|23401.67|23281.67|23401.27|23281.27|10
1637496520000|2021-11-21 12:08:40|23401.58|23281.58|23400.97|23280.97|23402.12|23282.12|23400.67|23280.67|10
1637496530000|2021-11-21 12:08:50|23401.24|23281.24|23403.24|23283.24|23403.7|23283.7|23401.2|23281.2|9
1637496540000|2021-11-21 12:09:00|23403.26|23283.26|23404.9|23284.9|23404.9|23284.9|23403.26|23283.26|10
1637496550000|2021-11-21 12:09:10|23405.23|23285.23|23405.24|23285.24|23405.27|23285.27|23405.09|23285.09|8
1637496560000|2021-11-21 12:09:20|23405.66|23285.66|23408.24|23288.24|23408.24|23288.24|23404.96|23284.96|10
1637496570000|2021-11-21 12:09:30|23408.6|23288.6|23409.42|23289.42|23409.84|23289.84|23408.55|23288.55|10
1637496580000|2021-11-21 12:09:40|23409.43|23289.43|23412.92|23292.92|23412.92|23292.92|23409.43|23289.43|10
1637496590000|2021-11-21 12:09:50|23413.31|23293.31|23415.6|23295.6|23415.6|23295.6|23413.13|23293.13|10
1637496600000|2021-11-21 12:10:00|23417.65|23297.65|23425.17|23305.17|23425.17|23305.17|23417.65|23297.65|10
1637496610000|2021-11-21 12:10:10|23424.8|23304.8|23427.89|23307.89|23428.74|23308.74|23424.8|23304.8|10
1637496620000|2021-11-21 12:10:20|23427.8|23307.8|23432.46|23312.46|23432.9|23312.9|23427.8|23307.8|10
1637496630000|2021-11-21 12:10:30|23434.06|23314.06|23449.38|23329.38|23449.38|23329.38|23433.77|23313.77|10
1637496640000|2021-11-21 12:10:40|23454.12|23334.12|23470.68|23350.68|23470.87|23350.87|23454.12|23334.12|10
1637496650000|2021-11-21 12:10:50|23470.71|23350.71|23469.4|23349.4|23470.71|23350.71|23468.11|23348.11|10
1637496660000|2021-11-21 12:11:00|23470.41|23350.41|23475.71|23355.71|23476.93|23356.93|23470.41|23350.41|10
1637496670000|2021-11-21 12:11:10|23475.33|23355.33|23473.22|23353.22|23475.33|23355.33|23473.22|23353.22|10
1637496680000|2021-11-21 12:11:20|23472.65|23352.65|23472.44|23352.44|23476.27|23356.27|23472.44|23352.44|10
1637496690000|2021-11-21 12:11:30|23475.87|23355.87|23474.79|23354.79|23477.51|23357.51|23474.64|23354.64|10
1637496700000|2021-11-21 12:11:40|23474.92|23354.92|23470.76|23350.76|23475.91|23355.91|23470.76|23350.76|10
1637496710000|2021-11-21 12:11:50|23471.25|23351.25|23473.28|23353.28|23474.84|23354.84|23471.25|23351.25|10
1637496720000|2021-11-21 12:12:00|23473.2|23353.2|23472.06|23352.06|23473.2|23353.2|23472.06|23352.06|10
1637496730000|2021-11-21 12:12:10|23472.36|23352.36|23473.5|23353.5|23474.05|23354.05|23472.27|23352.27|9
1637496740000|2021-11-21 12:12:20|23473.43|23353.43|23477.2|23357.2|23477.2|23357.2|23473.01|23353.01|9
1637496750000|2021-11-21 12:12:30|23477.82|23357.82|23482.95|23362.95|23482.95|23362.95|23477.82|23357.82|10
1637496760000|2021-11-21 12:12:40|23482.83|23362.83|23487.13|23367.13|23487.13|23367.13|23482.83|23362.83|10
1637496770000|2021-11-21 12:12:50|23486.96|23366.96|23487.78|23367.78|23488.05|23368.05|23486.54|23366.54|10
1637496780000|2021-11-21 12:13:00|23487.15|23367.15|23485.79|23365.79|23487.15|23367.15|23485.79|23365.79|10
1637496790000|2021-11-21 12:13:10|23485.7|23365.7|23487.47|23367.47|23487.69|23367.69|23485.7|23365.7|10
1637496800000|2021-11-21 12:13:20|23487.75|23367.75|23487.7|23367.7|23488.26|23368.26|23487.11|23367.11|9
1637496810000|2021-11-21 12:13:30|23487.41|23367.41|23489.48|23369.48|23489.48|23369.48|23487.41|23367.41|10
1637496820000|2021-11-21 12:13:40|23489.5|23369.5|23489.16|23369.16|23490.63|23370.63|23489.16|23369.16|10
1637496830000|2021-11-21 12:13:50|23489.93|23369.93|23491.9|23371.9|23491.9|23371.9|23489.93|23369.93|10
1637496840000|2021-11-21 12:14:00|23491.53|23371.53|23492.65|23372.65|23493.06|23373.06|23491.53|23371.53|9
1637496850000|2021-11-21 12:14:10|23493.65|23373.65|23500.65|23380.65|23500.82|23380.82|23493.65|23373.65|10
1637496860000|2021-11-21 12:14:20|23501.4|23381.4|23507.74|23387.74|23508.62|23388.62|23501.4|23381.4|10
1637496870000|2021-11-21 12:14:30|23506.76|23386.76|23510.66|23390.66|23511.13|23391.13|23506.76|23386.76|9
1637496880000|2021-11-21 12:14:40|23511.4|23391.4|23513.24|23393.24|23513.95|23393.95|23511.4|23391.4|9
1637496890000|2021-11-21 12:14:50|23513.65|23393.65|23513.85|23393.85|23514.06|23394.06|23512.68|23392.68|10
1637496900000|2021-11-21 12:15:00|23513.54|23393.54|23515.38|23395.38|23516.17|23396.17|23513.32|23393.32|10
1637496910000|2021-11-21 12:15:10|23514.94|23394.94|23511.49|23391.49|23514.94|23394.94|23510.85|23390.85|10
1637496920000|2021-11-21 12:15:20|23511.28|23391.28|23507.21|23387.21|23511.28|23391.28|23507.21|23387.21|10
1637496930000|2021-11-21 12:15:30|23506.77|23386.77|23502.22|23382.22|23506.77|23386.77|23502.22|23382.22|10
1637496940000|2021-11-21 12:15:40|23501.84|23381.84|23502.37|23382.37|23502.78|23382.78|23501.55|23381.55|9
1637496950000|2021-11-21 12:15:50|23502.33|23382.33|23503.37|23383.37|23503.37|23383.37|23501.44|23381.44|9
1637496960000|2021-11-21 12:16:00|23501.51|23381.51|23498.35|23378.35|23501.67|23381.67|23497.64|23377.64|10
1637496970000|2021-11-21 12:16:10|23499.09|23379.09|23501.75|23381.75|23501.75|23381.75|23499.09|23379.09|10
1637496980000|2021-11-21 12:16:20|23501.46|23381.46|23500.79|23380.79|23501.6|23381.6|23499.91|23379.91|10
1637496990000|2021-11-21 12:16:30|23499.72|23379.72|23503.2|23383.2|23503.2|23383.2|23499.6|23379.6|10
1637497000000|2021-11-21 12:16:40|23503.7|23383.7|23510.7|23390.7|23511.1|23391.1|23503.7|23383.7|10
1637497010000|2021-11-21 12:16:50|23510.94|23390.94|23515.53|23395.53|23515.53|23395.53|23509.74|23389.74|9
1637497020000|2021-11-21 12:17:00|23516.33|23396.33|23521.89|23401.89|23521.89|23401.89|23516.33|23396.33|10
1637497030000|2021-11-21 12:17:10|23522.58|23402.58|23524.86|23404.86|23525.12|23405.12|23522.58|23402.58|10
1637497040000|2021-11-21 12:17:20|23525.12|23405.12|23528.43|23408.43|23528.43|23408.43|23525.12|23405.12|10
1637497050000|2021-11-21 12:17:30|23527.96|23407.96|23526.88|23406.88|23528.19|23408.19|23525.94|23405.94|10
1637497060000|2021-11-21 12:17:40|23527.07|23407.07|23529.37|23409.37|23529.67|23409.67|23527.07|23407.07|10
1637497070000|2021-11-21 12:17:50|23529.62|23409.62|23528.43|23408.43|23529.62|23409.62|23527.8|23407.8|9
1637497080000|2021-11-21 12:18:00|23528.7|23408.7|23525.42|23405.42|23528.7|23408.7|23524.88|23404.88|10
1637497090000|2021-11-21 12:18:10|23525.2|23405.2|23525.73|23405.73|23525.73|23405.73|23523.68|23403.68|10
1637497100000|2021-11-21 12:18:20|23525.92|23405.92|23532.14|23412.14|23532.14|23412.14|23525.72|23405.72|10
1637497110000|2021-11-21 12:18:30|23533.1|23413.1|23538.72|23418.72|23539.39|23419.39|23533.1|23413.1|10
1637497120000|2021-11-21 12:18:40|23539.49|23419.49|23551.78|23431.78|23551.78|23431.78|23539.49|23419.49|10
1637497130000|2021-11-21 12:18:50|23552.47|23432.47|23558.87|23438.87|23559.28|23439.28|23552.47|23432.47|10
1637497140000|2021-11-21 12:19:00|23562.45|23442.45|23570.56|23450.56|23570.56|23450.56|23562.45|23442.45|10
1637497150000|2021-11-21 12:19:10|23570.47|23450.47|23574.12|23454.12|23574.12|23454.12|23570.47|23450.47|10
1637497160000|2021-11-21 12:19:20|23574.01|23454.01|23576.32|23456.32|23577.21|23457.21|23573.94|23453.94|10
1637497170000|2021-11-21 12:19:30|23577.75|23457.75|23581.95|23461.95|23582.23|23462.23|23577.75|23457.75|10
1637497180000|2021-11-21 12:19:40|23581.67|23461.67|23572.1|23452.1|23581.67|23461.67|23572.1|23452.1|10
1637497190000|2021-11-21 12:19:50|23571.96|23451.96|23560.54|23440.54|23571.96|23451.96|23560.54|23440.54|10
1637497200000|2021-11-21 12:20:00|23560.01|23440.01|23556.62|23436.62|23560.01|23440.01|23556.54|23436.54|10
1637497210000|2021-11-21 12:20:10|23556.91|23436.91|23553.7|23433.7|23557.18|23437.18|23553.7|23433.7|10
1637497220000|2021-11-21 12:20:20|23553.51|23433.51|23548.93|23428.93|23553.51|23433.51|23548.47|23428.47|10
1637497230000|2021-11-21 12:20:30|23549.62|23429.62|23552.26|23432.26|23552.47|23432.47|23549.4|23429.4|9
1637497240000|2021-11-21 12:20:40|23553.91|23433.91|23557.69|23437.69|23558.7|23438.7|23553.91|23433.91|10
1637497250000|2021-11-21 12:20:50|23557.55|23437.55|23557.24|23437.24|23558.06|23438.06|23556.5|23436.5|10
1637497260000|2021-11-21 12:21:00|23557.08|23437.08|23557.13|23437.13|23557.38|23437.38|23556.63|23436.63|9
1637497270000|2021-11-21 12:21:10|23558.02|23438.02|23552.73|23432.73|23558.23|23438.23|23552.73|23432.73|10
1637497280000|2021-11-21 12:21:20|23552.61|23432.61|23549.49|23429.49|23552.61|23432.61|23549.41|23429.41|10
1637497290000|2021-11-21 12:21:30|23548.08|23428.08|23544.59|23424.59|23548.08|23428.08|23544.59|23424.59|10
1637497300000|2021-11-21 12:21:40|23544.42|23424.42|23544.69|23424.69|23545.36|23425.36|23544.09|23424.09|10
1637497310000|2021-11-21 12:21:50|23545.08|23425.08|23542.28|23422.28|23545.27|23425.27|23542.28|23422.28|10
1637497320000|2021-11-21 12:22:00|23542.14|23422.14|23540.61|23420.61|23542.14|23422.14|23540.29|23420.29|10
1637497330000|2021-11-21 12:22:10|23540.32|23420.32|23540.04|23420.04|23540.36|23420.36|23539.54|23419.54|10
1637497340000|2021-11-21 12:22:20|23540.11|23420.11|23542.24|23422.24|23542.67|23422.67|23540.11|23420.11|10
1637497350000|2021-11-21 12:22:30|23543.16|23423.16|23544.76|23424.76|23544.76|23424.76|23543.05|23423.05|10
1637497360000|2021-11-21 12:22:40|23544.89|23424.89|23547.94|23427.94|23547.94|23427.94|23544.89|23424.89|9
1637497370000|2021-11-21 12:22:50|23548.22|23428.22|23550.74|23430.74|23550.74|23430.74|23548.22|23428.22|10
1637497380000|2021-11-21 12:23:00|23550.94|23430.94|23556.25|23436.25|23556.25|23436.25|23550.94|23430.94|9
1637497390000|2021-11-21 12:23:10|23556.61|23436.61|23558.03|23438.03|23561.24|23441.24|23556.61|23436.61|10
1637497400000|2021-11-21 12:23:20|23557.67|23437.67|23555.87|23435.87|23558.93|23438.93|23555.87|23435.87|10
1637497410000|2021-11-21 12:23:30|23555.65|23435.65|23551.14|23431.14|23555.65|23435.65|23551.14|23431.14|10
1637497420000|2021-11-21 12:23:40|23550.74|23430.74|23548.18|23428.18|23550.74|23430.74|23548.18|23428.18|9
1637497430000|2021-11-21 12:23:50|23548.09|23428.09|23545.93|23425.93|23548.09|23428.09|23545.11|23425.11|10
1637497440000|2021-11-21 12:24:00|23546.94|23426.94|23551.75|23431.75|23551.75|23431.75|23546.94|23426.94|10
1637497450000|2021-11-21 12:24:10|23552.01|23432.01|23550.8|23430.8|23552.37|23432.37|23550.8|23430.8|10
1637497460000|2021-11-21 12:24:20|23550.86|23430.86|23550.41|23430.41|23550.86|23430.86|23549.11|23429.11|10
1637497470000|2021-11-21 12:24:30|23550.08|23430.08|23548.27|23428.27|23550.61|23430.61|23548.27|23428.27|10
1637497480000|2021-11-21 12:24:40|23549.37|23429.37|23551.05|23431.05|23551.05|23431.05|23548.87|23428.87|10
1637497490000|2021-11-21 12:24:50|23550.6|23430.6|23550.12|23430.12|23551.67|23431.67|23549.98|23429.98|10
1637497500000|2021-11-21 12:25:00|23549.66|23429.66|23543.32|23423.32|23549.66|23429.66|23543.32|23423.32|10
1637497510000|2021-11-21 12:25:10|23542.99|23422.99|23540.82|23420.82|23543.03|23423.03|23540.82|23420.82|10
1637497520000|2021-11-21 12:25:20|23540.43|23420.43|23540.21|23420.21|23541.43|23421.43|23540.21|23420.21|10
1637497530000|2021-11-21 12:25:30|23540.36|23420.36|23539.74|23419.74|23540.7|23420.7|23539.59|23419.59|9
1637497540000|2021-11-21 12:25:40|23539.49|23419.49|23539.16|23419.16|23539.53|23419.53|23539.09|23419.09|9
1637497550000|2021-11-21 12:25:50|23539.11|23419.11|23541.02|23421.02|23541.02|23421.02|23539.11|23419.11|10
1637497560000|2021-11-21 12:26:00|23541.96|23421.96|23543.42|23423.42|23543.53|23423.53|23541.41|23421.41|10
1637497570000|2021-11-21 12:26:10|23543.61|23423.61|23546.82|23426.82|23547.04|23427.04|23543.61|23423.61|10
1637497580000|2021-11-21 12:26:20|23546.95|23426.95|23545.23|23425.23|23547.4|23427.4|23545.1|23425.1|9
1637497590000|2021-11-21 12:26:30|23545.12|23425.12|23543.87|23423.87|23545.19|23425.19|23543.87|23423.87|9
1637497600000|2021-11-21 12:26:40|23543.99|23423.99|23544.29|23424.29|23545.16|23425.16|23543.7|23423.7|10
1637497610000|2021-11-21 12:26:50|23544.11|23424.11|23545.26|23425.26|23546.05|23426.05|23543.13|23423.13|10
1637497620000|2021-11-21 12:27:00|23545.39|23425.39|23545.29|23425.29|23545.48|23425.48|23542.71|23422.71|10
1637497630000|2021-11-21 12:27:10|23545.2|23425.2|23541.22|23421.22|23545.2|23425.2|23541.22|23421.22|9
1637497640000|2021-11-21 12:27:20|23540.42|23420.42|23539.42|23419.42|23541.63|23421.63|23539.24|23419.24|10
1637497650000|2021-11-21 12:27:30|23539.4|23419.4|23539.22|23419.22|23540.21|23420.21|23539.22|23419.22|9
1637497660000|2021-11-21 12:27:40|23539.72|23419.72|23540.33|23420.33|23542.17|23422.17|23539.7|23419.7|10
1637497670000|2021-11-21 12:27:50|23540.58|23420.58|23540.98|23420.98|23542.05|23422.05|23540.58|23420.58|10
1637497680000|2021-11-21 12:28:00|23540.62|23420.62|23538.14|23418.14|23540.62|23420.62|23538.14|23418.14|10
1637497690000|2021-11-21 12:28:10|23539.05|23419.05|23538.13|23418.13|23539.2|23419.2|23538.12|23418.12|9
1637497700000|2021-11-21 12:28:20|23538.18|23418.18|23539.58|23419.58|23539.58|23419.58|23537.94|23417.94|9
1637497710000|2021-11-21 12:28:30|23539.87|23419.87|23541.28|23421.28|23541.4|23421.4|23539.87|23419.87|10
1637497720000|2021-11-21 12:28:40|23541.26|23421.26|23539.16|23419.16|23541.26|23421.26|23539.06|23419.06|10
1637497730000|2021-11-21 12:28:50|23539.37|23419.37|23539.75|23419.75|23540.6|23420.6|23539.37|23419.37|10
1637497740000|2021-11-21 12:29:00|23540.5|23420.5|23543.41|23423.41|23544.22|23424.22|23540.04|23420.04|10
1637497750000|2021-11-21 12:29:10|23543.13|23423.13|23544.02|23424.02|23544.02|23424.02|23542.42|23422.42|10
1637497760000|2021-11-21 12:29:20|23543.75|23423.75|23541.87|23421.87|23543.75|23423.75|23541.87|23421.87|10
1637497770000|2021-11-21 12:29:30|23542.47|23422.47|23543.14|23423.14|23543.45|23423.45|23542.38|23422.38|10
1637497780000|2021-11-21 12:29:40|23542.93|23422.93|23544.85|23424.85|23544.85|23424.85|23542.62|23422.62|10
1637497790000|2021-11-21 12:29:50|23544.61|23424.61|23546.19|23426.19|23546.19|23426.19|23544.59|23424.59|10
1637497800000|2021-11-21 12:30:00|23546.21|23426.21|23546.05|23426.05|23547.54|23427.54|23546.05|23426.05|10
1637497810000|2021-11-21 12:30:10|23546.24|23426.24|23546.06|23426.06|23546.87|23426.87|23545.96|23425.96|10
1637497820000|2021-11-21 12:30:20|23546.56|23426.56|23548.6|23428.6|23548.69|23428.69|23546.41|23426.41|10
1637497830000|2021-11-21 12:30:30|23548.92|23428.92|23553.24|23433.24|23553.24|23433.24|23548.92|23428.92|10
1637497840000|2021-11-21 12:30:40|23553.65|23433.65|23552.95|23432.95|23554.19|23434.19|23552.23|23432.23|10
1637497850000|2021-11-21 12:30:50|23552.04|23432.04|23552|23432|23552.7|23432.7|23551.88|23431.88|10
1637497860000|2021-11-21 12:31:00|23552.59|23432.59|23553.04|23433.04|23553.04|23433.04|23551.47|23431.47|10
1637497870000|2021-11-21 12:31:10|23553.48|23433.48|23556.13|23436.13|23556.13|23436.13|23553.45|23433.45|10
1637497880000|2021-11-21 12:31:20|23556.37|23436.37|23555.88|23435.88|23558.1|23438.1|23555.88|23435.88|10
1637497890000|2021-11-21 12:31:30|23557.01|23437.01|23562.98|23442.98|23562.98|23442.98|23557.01|23437.01|10
1637497900000|2021-11-21 12:31:40|23562.52|23442.52|23566.71|23446.71|23566.71|23446.71|23562.52|23442.52|10
1637497910000|2021-11-21 12:31:50|23566.52|23446.52|23569.41|23449.41|23570.26|23450.26|23566.52|23446.52|10
1637497920000|2021-11-21 12:32:00|23569.52|23449.52|23566.17|23446.17|23569.52|23449.52|23566.17|23446.17|9
1637497930000|2021-11-21 12:32:10|23566.2|23446.2|23565.96|23445.96|23567.09|23447.09|23565.3|23445.3|10
1637497940000|2021-11-21 12:32:20|23565.55|23445.55|23563.62|23443.62|23565.55|23445.55|23563.62|23443.62|10
1637497950000|2021-11-21 12:32:30|23563.56|23443.56|23564.51|23444.51|23565.48|23445.48|23563.56|23443.56|9
1637497960000|2021-11-21 12:32:40|23565.96|23445.96|23568.87|23448.87|23568.87|23448.87|23565.96|23445.96|9
1637497970000|2021-11-21 12:32:50|23568.93|23448.93|23569.03|23449.03|23569.84|23449.84|23568.93|23448.93|9
1637497980000|2021-11-21 12:33:00|23569.76|23449.76|23572.59|23452.59|23572.59|23452.59|23569.53|23449.53|10
1637497990000|2021-11-21 12:33:10|23572.69|23452.69|23571.08|23451.08|23573.78|23453.78|23571.08|23451.08|10
1637498000000|2021-11-21 12:33:20|23569.79|23449.79|23566.33|23446.33|23569.82|23449.82|23566.33|23446.33|10
1637498010000|2021-11-21 12:33:30|23566.36|23446.36|23566.76|23446.76|23566.76|23446.76|23565.63|23445.63|10
1637498020000|2021-11-21 12:33:40|23566.97|23446.97|23565.62|23445.62|23566.97|23446.97|23565.45|23445.45|9
1637498030000|2021-11-21 12:33:50|23565.61|23445.61|23566.75|23446.75|23567.71|23447.71|23565.61|23445.61|9
1637498040000|2021-11-21 12:34:00|23566.55|23446.55|23562.16|23442.16|23566.55|23446.55|23561.99|23441.99|9
1637498050000|2021-11-21 12:34:10|23562.15|23442.15|23564.18|23444.18|23564.18|23444.18|23561.53|23441.53|10
1637498060000|2021-11-21 12:34:20|23563.97|23443.97|23554.79|23434.79|23563.97|23443.97|23554.79|23434.79|10
1637498070000|2021-11-21 12:34:30|23554.35|23434.35|23552.81|23432.81|23554.35|23434.35|23552.81|23432.81|10
1637498080000|2021-11-21 12:34:40|23552.22|23432.22|23545.36|23425.36|23552.22|23432.22|23545.27|23425.27|10
1637498090000|2021-11-21 12:34:50|23545.12|23425.12|23536.59|23416.59|23545.12|23425.12|23536.59|23416.59|10
1637498100000|2021-11-21 12:35:00|23536.57|23416.57|23530.86|23410.86|23536.75|23416.75|23530.86|23410.86|10
1637498110000|2021-11-21 12:35:10|23531.72|23411.72|23528.63|23408.63|23531.72|23411.72|23527.4|23407.4|10
1637498120000|2021-11-21 12:35:20|23527.88|23407.88|23528.95|23408.95|23528.97|23408.97|23527.37|23407.37|9
1637498130000|2021-11-21 12:35:30|23528.42|23408.42|23527.84|23407.84|23528.9|23408.9|23527.67|23407.67|10
1637498140000|2021-11-21 12:35:40|23528.16|23408.16|23525.94|23405.94|23528.16|23408.16|23525.94|23405.94|10
1637498150000|2021-11-21 12:35:50|23525.83|23405.83|23526.16|23406.16|23526.16|23406.16|23525.48|23405.48|10
1637498160000|2021-11-21 12:36:00|23522.74|23402.74|23522.96|23402.96|23524.27|23404.27|23522.57|23402.57|10
1637498170000|2021-11-21 12:36:10|23522.67|23402.67|23519.1|23399.1|23522.67|23402.67|23519.1|23399.1|10
1637498180000|2021-11-21 12:36:20|23519.18|23399.18|23515.46|23395.46|23519.18|23399.18|23515.46|23395.46|9
1637498190000|2021-11-21 12:36:30|23515.83|23395.83|23514.03|23394.03|23516.12|23396.12|23513.68|23393.68|10
1637498200000|2021-11-21 12:36:40|23513.88|23393.88|23513.63|23393.63|23514.46|23394.46|23513.07|23393.07|10
1637498210000|2021-11-21 12:36:50|23513.31|23393.31|23504.97|23384.97|23513.31|23393.31|23504.97|23384.97|10
1637498220000|2021-11-21 12:37:00|23504.94|23384.94|23500.53|23380.53|23504.94|23384.94|23499.62|23379.62|9
1637498230000|2021-11-21 12:37:10|23500.09|23380.09|23500.41|23380.41|23500.41|23380.41|23498.99|23378.99|10
1637498240000|2021-11-21 12:37:20|23500.65|23380.65|23500.89|23380.89|23500.89|23380.89|23499.59|23379.59|9
1637498250000|2021-11-21 12:37:30|23500.61|23380.61|23501.15|23381.15|23502.72|23382.72|23500.36|23380.36|10
1637498260000|2021-11-21 12:37:40|23502.07|23382.07|23500.48|23380.48|23502.07|23382.07|23500.31|23380.31|10
1637498270000|2021-11-21 12:37:50|23500.63|23380.63|23499.17|23379.17|23500.7|23380.7|23498.51|23378.51|10
1637498280000|2021-11-21 12:38:00|23498.59|23378.59|23497.76|23377.76|23498.59|23378.59|23497.31|23377.31|10
1637498290000|2021-11-21 12:38:10|23497.97|23377.97|23496.63|23376.63|23497.97|23377.97|23496.49|23376.49|10
1637498300000|2021-11-21 12:38:20|23496.66|23376.66|23495.4|23375.4|23496.73|23376.73|23495.4|23375.4|10
1637498310000|2021-11-21 12:38:30|23495.41|23375.41|23495.86|23375.86|23495.86|23375.86|23494.51|23374.51|10
1637498320000|2021-11-21 12:38:40|23495.81|23375.81|23493.57|23373.57|23495.81|23375.81|23493.57|23373.57|8
1637498330000|2021-11-21 12:38:50|23493.97|23373.97|23496.52|23376.52|23496.52|23376.52|23493.97|23373.97|9
1637498340000|2021-11-21 12:39:00|23495.64|23375.64|23495.55|23375.55|23495.84|23375.84|23495.01|23375.01|9
1637498350000|2021-11-21 12:39:10|23495.45|23375.45|23494.1|23374.1|23495.45|23375.45|23494.1|23374.1|10
1637498360000|2021-11-21 12:39:20|23494.15|23374.15|23493.99|23373.99|23494.29|23374.29|23492.38|23372.38|10
1637498370000|2021-11-21 12:39:30|23493.91|23373.91|23494.73|23374.73|23495.86|23375.86|23492.92|23372.92|10
1637498380000|2021-11-21 12:39:40|23493.96|23373.96|23495.48|23375.48|23495.62|23375.62|23493.66|23373.66|9
1637498390000|2021-11-21 12:39:50|23496.22|23376.22|23497.13|23377.13|23497.36|23377.36|23496.22|23376.22|9
1637498400000|2021-11-21 12:40:00|23496.98|23376.98|23499.37|23379.37|23499.37|23379.37|23496.98|23376.98|10
1637498410000|2021-11-21 12:40:10|23499.04|23379.04|23499.04|23379.04|23499.49|23379.49|23499.04|23379.04|10
1637498420000|2021-11-21 12:40:20|23499.2|23379.2|23493.88|23373.88|23499.2|23379.2|23493.88|23373.88|10
1637498430000|2021-11-21 12:40:30|23493.23|23373.23|23491.43|23371.43|23493.23|23373.23|23491.43|23371.43|10
1637498440000|2021-11-21 12:40:40|23491.39|23371.39|23479.72|23359.72|23491.39|23371.39|23479.72|23359.72|10
1637498450000|2021-11-21 12:40:50|23479.64|23359.64|23477.93|23357.93|23479.72|23359.72|23477.36|23357.36|10
1637498460000|2021-11-21 12:41:00|23477.8|23357.8|23472.53|23352.53|23477.8|23357.8|23472.53|23352.53|10
1637498470000|2021-11-21 12:41:10|23470.87|23350.87|23474.23|23354.23|23474.31|23354.31|23470.87|23350.87|10
1637498480000|2021-11-21 12:41:20|23474.26|23354.26|23472.88|23352.88|23474.34|23354.34|23472.22|23352.22|10
1637498490000|2021-11-21 12:41:30|23472.01|23352.01|23470.64|23350.64|23472.19|23352.19|23470.01|23350.01|9
1637498500000|2021-11-21 12:41:40|23472.01|23352.01|23470.12|23350.12|23472.01|23352.01|23470.12|23350.12|10
1637498510000|2021-11-21 12:41:50|23470.43|23350.43|23466.98|23346.98|23470.43|23350.43|23466.86|23346.86|10
1637498520000|2021-11-21 12:42:00|23468.05|23348.05|23465.81|23345.81|23468.13|23348.13|23465.81|23345.81|10
1637498530000|2021-11-21 12:42:10|23464.72|23344.72|23465.55|23345.55|23465.78|23345.78|23464.72|23344.72|10
1637498540000|2021-11-21 12:42:20|23465.77|23345.77|23463.09|23343.09|23466.09|23346.09|23462.98|23342.98|9
1637498550000|2021-11-21 12:42:30|23462.94|23342.94|23463.27|23343.27|23463.4|23343.4|23461.97|23341.97|10
1637498560000|2021-11-21 12:42:40|23463.58|23343.58|23464.31|23344.31|23464.37|23344.37|23463.09|23343.09|9
1637498570000|2021-11-21 12:42:50|23466.09|23346.09|23464.26|23344.26|23467.2|23347.2|23464.26|23344.26|10
1637498580000|2021-11-21 12:43:00|23463.8|23343.8|23460.41|23340.41|23463.8|23343.8|23460.39|23340.39|10
1637498590000|2021-11-21 12:43:10|23459.61|23339.61|23459.68|23339.68|23459.87|23339.87|23459.5|23339.5|10
1637498600000|2021-11-21 12:43:20|23459.37|23339.37|23459.75|23339.75|23459.75|23339.75|23457.59|23337.59|10
1637498610000|2021-11-21 12:43:30|23460.89|23340.89|23463.44|23343.44|23463.76|23343.76|23460.43|23340.43|10
1637498620000|2021-11-21 12:43:40|23463.06|23343.06|23462.92|23342.92|23463.4|23343.4|23462.39|23342.39|10
1637498630000|2021-11-21 12:43:50|23463.84|23343.84|23469.54|23349.54|23469.54|23349.54|23462.44|23342.44|10
1637498640000|2021-11-21 12:44:00|23469.94|23349.94|23476.34|23356.34|23476.34|23356.34|23469.94|23349.94|10
1637498650000|2021-11-21 12:44:10|23476.57|23356.57|23479.27|23359.27|23479.8|23359.8|23476.55|23356.55|10
1637498660000|2021-11-21 12:44:20|23478.97|23358.97|23480.11|23360.11|23480.59|23360.59|23478.74|23358.74|9
1637498670000|2021-11-21 12:44:30|23482.53|23362.53|23486.68|23366.68|23486.9|23366.9|23481.92|23361.92|10
1637498680000|2021-11-21 12:44:40|23486.5|23366.5|23489.06|23369.06|23489.06|23369.06|23486.36|23366.36|10
1637498690000|2021-11-21 12:44:50|23488.9|23368.9|23489.65|23369.65|23489.65|23369.65|23488.39|23368.39|9
1637498700000|2021-11-21 12:45:00|23489.28|23369.28|23489.68|23369.68|23489.91|23369.91|23489.28|23369.28|10
1637498710000|2021-11-21 12:45:10|23489.57|23369.57|23491.55|23371.55|23491.56|23371.56|23489.57|23369.57|9
1637498720000|2021-11-21 12:45:20|23492.76|23372.76|23500.89|23380.89|23500.89|23380.89|23492.76|23372.76|10
1637498730000|2021-11-21 12:45:30|23501.08|23381.08|23504.36|23384.36|23504.36|23384.36|23501.08|23381.08|9
1637498740000|2021-11-21 12:45:40|23504.28|23384.28|23502.55|23382.55|23504.28|23384.28|23502.55|23382.55|10
1637498750000|2021-11-21 12:45:50|23502.67|23382.67|23501.91|23381.91|23502.67|23382.67|23500.83|23380.83|10
1637498760000|2021-11-21 12:46:00|23502.54|23382.54|23503.25|23383.25|23503.25|23383.25|23501.35|23381.35|9
1637498770000|2021-11-21 12:46:10|23503.07|23383.07|23502.51|23382.51|23503.07|23383.07|23502.51|23382.51|8
1637498780000|2021-11-21 12:46:20|23502.24|23382.24|23502.38|23382.38|23503.39|23383.39|23501.71|23381.71|10
1637498790000|2021-11-21 12:46:30|23502.08|23382.08|23511.51|23391.51|23511.51|23391.51|23502.08|23382.08|10
1637498800000|2021-11-21 12:46:40|23511.77|23391.77|23521.86|23401.86|23521.91|23401.91|23511.77|23391.77|10
1637498810000|2021-11-21 12:46:50|23522.56|23402.56|23522.14|23402.14|23523.49|23403.49|23522.05|23402.05|10
1637498820000|2021-11-21 12:47:00|23522.2|23402.2|23521.83|23401.83|23525.11|23405.11|23521.83|23401.83|9
1637498830000|2021-11-21 12:47:10|23521.6|23401.6|23520.47|23400.47|23521.6|23401.6|23518.57|23398.57|10
1637498840000|2021-11-21 12:47:20|23521.04|23401.04|23515.94|23395.94|23521.04|23401.04|23515.94|23395.94|10
1637498850000|2021-11-21 12:47:30|23516.43|23396.43|23512.7|23392.7|23516.43|23396.43|23512.7|23392.7|10
1637498860000|2021-11-21 12:47:40|23511.92|23391.92|23507.81|23387.81|23511.92|23391.92|23507.34|23387.34|10
1637498870000|2021-11-21 12:47:50|23507.14|23387.14|23507.45|23387.45|23507.78|23387.78|23506.3|23386.3|10
1637498880000|2021-11-21 12:48:00|23508.39|23388.39|23519.28|23399.28|23519.28|23399.28|23508.11|23388.11|10
1637498890000|2021-11-21 12:48:10|23519.63|23399.63|23522.12|23402.12|23522.15|23402.15|23519.63|23399.63|10
1637498900000|2021-11-21 12:48:20|23521.42|23401.42|23520.02|23400.02|23521.42|23401.42|23519.85|23399.85|9
1637498910000|2021-11-21 12:48:30|23520.67|23400.67|23527.73|23407.73|23528.44|23408.44|23520.67|23400.67|10
1637498920000|2021-11-21 12:48:40|23527.33|23407.33|23526.1|23406.1|23527.77|23407.77|23525.73|23405.73|10
1637498930000|2021-11-21 12:48:50|23525.61|23405.61|23522.5|23402.5|23526.33|23406.33|23522.5|23402.5|9
1637498940000|2021-11-21 12:49:00|23523.17|23403.17|23523.07|23403.07|23523.6|23403.6|23522.49|23402.49|10
1637498950000|2021-11-21 12:49:10|23522.95|23402.95|23522.75|23402.75|23523.49|23403.49|23522.75|23402.75|8
1637498960000|2021-11-21 12:49:20|23523.33|23403.33|23520.91|23400.91|23523.33|23403.33|23520.91|23400.91|10
1637498970000|2021-11-21 12:49:30|23520.5|23400.5|23515.92|23395.92|23520.5|23400.5|23515.92|23395.92|10
1637498980000|2021-11-21 12:49:40|23515.05|23395.05|23516.86|23396.86|23516.86|23396.86|23513.99|23393.99|9
1637498990000|2021-11-21 12:49:50|23517.45|23397.45|23517.83|23397.83|23517.83|23397.83|23516.65|23396.65|10
1637499000000|2021-11-21 12:50:00|23518.11|23398.11|23516.11|23396.11|23518.11|23398.11|23516.11|23396.11|8
1637499010000|2021-11-21 12:50:10|23516.15|23396.15|23521.95|23401.95|23521.95|23401.95|23515.79|23395.79|10
1637499020000|2021-11-21 12:50:20|23521.98|23401.98|23525.21|23405.21|23525.43|23405.43|23521.98|23401.98|10
1637499030000|2021-11-21 12:50:30|23527.54|23407.54|23526.75|23406.75|23527.61|23407.61|23526.45|23406.45|10
1637499040000|2021-11-21 12:50:40|23527.56|23407.56|23525.9|23405.9|23528.17|23408.17|23525.84|23405.84|10
1637499050000|2021-11-21 12:50:50|23524.96|23404.96|23525.85|23405.85|23526.04|23406.04|23524.22|23404.22|10
1637499060000|2021-11-21 12:51:00|23524.86|23404.86|23523.44|23403.44|23524.86|23404.86|23523.33|23403.33|10
1637499070000|2021-11-21 12:51:10|23523.67|23403.67|23522.84|23402.84|23523.67|23403.67|23522.76|23402.76|9
1637499080000|2021-11-21 12:51:20|23524.84|23404.84|23525.23|23405.23|23525.23|23405.23|23523.32|23403.32|10
1637499090000|2021-11-21 12:51:30|23524.76|23404.76|23528.62|23408.62|23528.73|23408.73|23524.76|23404.76|10
1637499100000|2021-11-21 12:51:40|23527.6|23407.6|23529.75|23409.75|23530.11|23410.11|23527.6|23407.6|10
1637499110000|2021-11-21 12:51:50|23530.24|23410.24|23531.82|23411.82|23531.82|23411.82|23529.91|23409.91|10
1637499120000|2021-11-21 12:52:00|23531.91|23411.91|23533.41|23413.41|23533.41|23413.41|23531.91|23411.91|10
1637499130000|2021-11-21 12:52:10|23532.81|23412.81|23532.86|23412.86|23532.86|23412.86|23530.79|23410.79|10
1637499140000|2021-11-21 12:52:20|23533.13|23413.13|23537.01|23417.01|23537.01|23417.01|23533.13|23413.13|9
1637499150000|2021-11-21 12:52:30|23537.4|23417.4|23536.79|23416.79|23537.4|23417.4|23535.49|23415.49|9
1637499160000|2021-11-21 12:52:40|23536.37|23416.37|23535.54|23415.54|23536.53|23416.53|23535.54|23415.54|9
1637499170000|2021-11-21 12:52:50|23535.17|23415.17|23535.42|23415.42|23536.4|23416.4|23534.82|23414.82|10
1637499180000|2021-11-21 12:53:00|23534.99|23414.99|23532.74|23412.74|23534.99|23414.99|23532.46|23412.46|10
1637499190000|2021-11-21 12:53:10|23532.88|23412.88|23535.92|23415.92|23535.92|23415.92|23532.73|23412.73|8
1637499200000|2021-11-21 12:53:20|23535.96|23415.96|23534.72|23414.72|23535.96|23415.96|23534.63|23414.63|10
1637499210000|2021-11-21 12:53:30|23534.53|23414.53|23535.43|23415.43|23535.43|23415.43|23534.16|23414.16|10
1637499220000|2021-11-21 12:53:40|23534.61|23414.61|23533.73|23413.73|23534.67|23414.67|23533.12|23413.12|10
1637499230000|2021-11-21 12:53:50|23533.59|23413.59|23533.36|23413.36|23534.96|23414.96|23533.33|23413.33|10
1637499240000|2021-11-21 12:54:00|23535.75|23415.75|23540.42|23420.42|23540.42|23420.42|23535.75|23415.75|10
1637499250000|2021-11-21 12:54:10|23540.76|23420.76|23539|23419|23540.76|23420.76|23538.23|23418.23|9
1637499260000|2021-11-21 12:54:20|23538.73|23418.73|23539.78|23419.78|23540|23420|23538.52|23418.52|10
1637499270000|2021-11-21 12:54:30|23539.56|23419.56|23538.61|23418.61|23539.56|23419.56|23538.44|23418.44|8
1637499280000|2021-11-21 12:54:40|23538.83|23418.83|23544.75|23424.75|23544.75|23424.75|23538.83|23418.83|9
1637499290000|2021-11-21 12:54:50|23545.3|23425.3|23546.98|23426.98|23547.03|23427.03|23545.3|23425.3|10
1637499300000|2021-11-21 12:55:00|23547.12|23427.12|23550.67|23430.67|23550.67|23430.67|23547.12|23427.12|10
1637499310000|2021-11-21 12:55:10|23549.88|23429.88|23549.67|23429.67|23551.59|23431.59|23549.65|23429.65|10
1637499320000|2021-11-21 12:55:20|23549.44|23429.44|23549.3|23429.3|23549.44|23429.44|23546.91|23426.91|9
1637499330000|2021-11-21 12:55:30|23549.35|23429.35|23549.06|23429.06|23549.6|23429.6|23549.06|23429.06|9
1637499340000|2021-11-21 12:55:40|23548.68|23428.68|23547.95|23427.95|23548.78|23428.78|23547.95|23427.95|7
1637499350000|2021-11-21 12:55:50|23547.99|23427.99|23546.28|23426.28|23548.14|23428.14|23546.27|23426.27|9
1637499360000|2021-11-21 12:56:00|23546.46|23426.46|23540.98|23420.98|23546.77|23426.77|23540.98|23420.98|9
1637499370000|2021-11-21 12:56:10|23541.25|23421.25|23541.67|23421.67|23542.32|23422.32|23540.79|23420.79|10
1637499380000|2021-11-21 12:56:20|23541.58|23421.58|23538.74|23418.74|23541.58|23421.58|23538.74|23418.74|10
1637499390000|2021-11-21 12:56:30|23538.68|23418.68|23536.8|23416.8|23538.98|23418.98|23536.8|23416.8|9
1637499400000|2021-11-21 12:56:40|23536|23416|23534.52|23414.52|23536.26|23416.26|23534.47|23414.47|10
1637499410000|2021-11-21 12:56:50|23534.4|23414.4|23536.02|23416.02|23536.02|23416.02|23533.35|23413.35|10
1637499420000|2021-11-21 12:57:00|23535.09|23415.09|23533.2|23413.2|23535.09|23415.09|23533.15|23413.15|10
1637499430000|2021-11-21 12:57:10|23533.48|23413.48|23530.63|23410.63|23533.48|23413.48|23530.63|23410.63|10
1637499440000|2021-11-21 12:57:20|23530.46|23410.46|23523.83|23403.83|23530.46|23410.46|23523.83|23403.83|10
1637499450000|2021-11-21 12:57:30|23523.28|23403.28|23520.41|23400.41|23523.28|23403.28|23520.41|23400.41|10
1637499460000|2021-11-21 12:57:40|23520.05|23400.05|23519.99|23399.99|23520.3|23400.3|23519.97|23399.97|10
1637499470000|2021-11-21 12:57:50|23519.86|23399.86|23519|23399|23519.86|23399.86|23519|23399|10
1637499480000|2021-11-21 12:58:00|23518.99|23398.99|23520|23400|23520.03|23400.03|23518.99|23398.99|9
1637499490000|2021-11-21 12:58:10|23519.82|23399.82|23520.88|23400.88|23520.9|23400.9|23519.18|23399.18|10
1637499500000|2021-11-21 12:58:20|23520.96|23400.96|23520.54|23400.54|23521.05|23401.05|23520.44|23400.44|8
1637499510000|2021-11-21 12:58:30|23520.52|23400.52|23517.34|23397.34|23520.58|23400.58|23517.34|23397.34|10
1637499520000|2021-11-21 12:58:40|23517.27|23397.27|23516.87|23396.87|23518.89|23398.89|23516.56|23396.56|9
1637499530000|2021-11-21 12:58:50|23516.84|23396.84|23512.78|23392.78|23517.44|23397.44|23512.78|23392.78|10
1637499540000|2021-11-21 12:59:00|23512.68|23392.68|23512.28|23392.28|23514.66|23394.66|23512.28|23392.28|10
1637499550000|2021-11-21 12:59:10|23511.93|23391.93|23509.79|23389.79|23512.21|23392.21|23509.79|23389.79|10
1637499560000|2021-11-21 12:59:20|23509.77|23389.77|23509.87|23389.87|23511.27|23391.27|23509.21|23389.21|9
1637499570000|2021-11-21 12:59:30|23509.61|23389.61|23511.35|23391.35|23511.35|23391.35|23509.61|23389.61|10
1637499580000|2021-11-21 12:59:40|23511.33|23391.33|23510.72|23390.72|23511.63|23391.63|23510.6|23390.6|9
1637499590000|2021-11-21 12:59:50|23510.6|23390.6|23507.77|23387.77|23510.6|23390.6|23507.77|23387.77|10
1637499600000|2021-11-21 13:00:00|23507.64|23387.64|23508.46|23388.46|23508.74|23388.74|23506.57|23386.57|9
1637499610000|2021-11-21 13:00:10|23507.66|23387.66|23507.26|23387.26|23507.78|23387.78|23506.57|23386.57|9
1637499620000|2021-11-21 13:00:20|23506.45|23386.45|23505.68|23385.68|23506.46|23386.46|23505.6|23385.6|10
1637499630000|2021-11-21 13:00:30|23505.44|23385.44|23504.11|23384.11|23505.44|23385.44|23504.11|23384.11|10
1637499640000|2021-11-21 13:00:40|23504.18|23384.18|23504.42|23384.42|23504.44|23384.44|23503.44|23383.44|10
1637499650000|2021-11-21 13:00:50|23504.56|23384.56|23503.86|23383.86|23504.62|23384.62|23503.73|23383.73|10
1637499660000|2021-11-21 13:01:00|23504.03|23384.03|23503.48|23383.48|23504.45|23384.45|23503.48|23383.48|10
1637499670000|2021-11-21 13:01:10|23503.58|23383.58|23504.87|23384.87|23504.9|23384.9|23503.58|23383.58|9
1637499680000|2021-11-21 13:01:20|23504.94|23384.94|23503.88|23383.88|23505.41|23385.41|23503.86|23383.86|9
1637499690000|2021-11-21 13:01:30|23503.93|23383.93|23504.55|23384.55|23504.55|23384.55|23503.19|23383.19|10
1637499700000|2021-11-21 13:01:40|23504.9|23384.9|23504.2|23384.2|23504.9|23384.9|23504.19|23384.19|7
1637499710000|2021-11-21 13:01:50|23503.79|23383.79|23504.33|23384.33|23504.58|23384.58|23502.72|23382.72|10
1637499720000|2021-11-21 13:02:00|23504.31|23384.31|23503.4|23383.4|23504.31|23384.31|23503.3|23383.3|10
1637499730000|2021-11-21 13:02:10|23503.94|23383.94|23505.86|23385.86|23506.45|23386.45|23503.94|23383.94|10
1637499740000|2021-11-21 13:02:20|23506.13|23386.13|23506.05|23386.05|23506.52|23386.52|23506.05|23386.05|10
1637499750000|2021-11-21 13:02:30|23505.57|23385.57|23505.12|23385.12|23505.57|23385.57|23504.4|23384.4|10
1637499760000|2021-11-21 13:02:40|23504.83|23384.83|23506.07|23386.07|23506.36|23386.36|23504.83|23384.83|10
1637499770000|2021-11-21 13:02:50|23506.13|23386.13|23506.99|23386.99|23507.8|23387.8|23505.86|23385.86|10
1637499780000|2021-11-21 13:03:00|23505.91|23385.91|23505.39|23385.39|23506.42|23386.42|23504.48|23384.48|10
1637499790000|2021-11-21 13:03:10|23504.75|23384.75|23507.27|23387.27|23507.27|23387.27|23504.75|23384.75|9
1637499800000|2021-11-21 13:03:20|23507.21|23387.21|23507.95|23387.95|23508.01|23388.01|23507.21|23387.21|10
1637499810000|2021-11-21 13:03:30|23508.4|23388.4|23509.31|23389.31|23510.11|23390.11|23508.4|23388.4|10
1637499820000|2021-11-21 13:03:40|23508.6|23388.6|23508.67|23388.67|23508.91|23388.91|23508.17|23388.17|10
1637499830000|2021-11-21 13:03:50|23508.71|23388.71|23509.66|23389.66|23509.9|23389.9|23508.71|23388.71|8
1637499840000|2021-11-21 13:04:00|23510.1|23390.1|23510.81|23390.81|23511.1|23391.1|23510.1|23390.1|9
1637499850000|2021-11-21 13:04:10|23510.35|23390.35|23509.17|23389.17|23510.35|23390.35|23509.17|23389.17|10
1637499860000|2021-11-21 13:04:20|23509.27|23389.27|23506.57|23386.57|23509.27|23389.27|23506.57|23386.57|9
1637499870000|2021-11-21 13:04:30|23506.27|23386.27|23507.06|23387.06|23507.12|23387.12|23506.22|23386.22|8
1637499880000|2021-11-21 13:04:40|23507.1|23387.1|23505.7|23385.7|23507.12|23387.12|23505.7|23385.7|9
1637499890000|2021-11-21 13:04:50|23505.6|23385.6|23501.97|23381.97|23505.6|23385.6|23501.97|23381.97|9
1637499900000|2021-11-21 13:05:00|23501.5|23381.5|23500.6|23380.6|23501.87|23381.87|23500.6|23380.6|9
1637499910000|2021-11-21 13:05:10|23500.94|23380.94|23500.29|23380.29|23501.55|23381.55|23500.29|23380.29|10
1637499920000|2021-11-21 13:05:20|23499.76|23379.76|23497.05|23377.05|23499.76|23379.76|23497.05|23377.05|10
1637499930000|2021-11-21 13:05:30|23497.1|23377.1|23497.86|23377.86|23499.02|23379.02|23497.06|23377.06|10
1637499940000|2021-11-21 13:05:40|23498.02|23378.02|23502.08|23382.08|23502.56|23382.56|23498.02|23378.02|10
1637499950000|2021-11-21 13:05:50|23502.19|23382.19|23503.88|23383.88|23503.98|23383.98|23502.19|23382.19|10
1637499960000|2021-11-21 13:06:00|23503.87|23383.87|23506.54|23386.54|23506.56|23386.56|23503.87|23383.87|10
1637499970000|2021-11-21 13:06:10|23506.61|23386.61|23505.21|23385.21|23506.7|23386.7|23505.21|23385.21|10
1637499980000|2021-11-21 13:06:20|23505.05|23385.05|23503.73|23383.73|23505.23|23385.23|23503.69|23383.69|10
1637499990000|2021-11-21 13:06:30|23503.96|23383.96|23504.48|23384.48|23505.04|23385.04|23503.96|23383.96|9
1637500000000|2021-11-21 13:06:40|23504.87|23384.87|23506.52|23386.52|23506.52|23386.52|23504.36|23384.36|9
1637500010000|2021-11-21 13:06:50|23508.17|23388.17|23512.14|23392.14|23512.27|23392.27|23508.17|23388.17|10
1637500020000|2021-11-21 13:07:00|23511.92|23391.92|23510.5|23390.5|23512.05|23392.05|23510.5|23390.5|10
1637500030000|2021-11-21 13:07:10|23509.76|23389.76|23508.73|23388.73|23509.76|23389.76|23507.79|23387.79|10
1637500040000|2021-11-21 13:07:20|23508.77|23388.77|23499.6|23379.6|23508.92|23388.92|23499.6|23379.6|10
1637500050000|2021-11-21 13:07:30|23499.1|23379.1|23495.66|23375.66|23499.1|23379.1|23495.66|23375.66|9
1637500060000|2021-11-21 13:07:40|23495.73|23375.73|23491.77|23371.77|23495.73|23375.73|23491.77|23371.77|10
1637500070000|2021-11-21 13:07:50|23491.83|23371.83|23489.89|23369.89|23492.58|23372.58|23489.89|23369.89|10
1637500080000|2021-11-21 13:08:00|23489.87|23369.87|23489.61|23369.61|23490.13|23370.13|23489.61|23369.61|10
1637500090000|2021-11-21 13:08:10|23489.77|23369.77|23489.59|23369.59|23489.77|23369.77|23488.57|23368.57|10
1637500100000|2021-11-21 13:08:20|23489.62|23369.62|23488.09|23368.09|23489.99|23369.99|23488.09|23368.09|9
1637500110000|2021-11-21 13:08:30|23487.95|23367.95|23486.93|23366.93|23488.09|23368.09|23486.93|23366.93|10
1637500120000|2021-11-21 13:08:40|23486.9|23366.9|23486.32|23366.32|23487.06|23367.06|23485.99|23365.99|8
1637500130000|2021-11-21 13:08:50|23486.16|23366.16|23486.69|23366.69|23487.15|23367.15|23486.12|23366.12|10
1637500140000|2021-11-21 13:09:00|23486.67|23366.67|23485.15|23365.15|23486.67|23366.67|23485.08|23365.08|9
1637500150000|2021-11-21 13:09:10|23484.84|23364.84|23484.81|23364.81|23485.23|23365.23|23484.81|23364.81|10
1637500160000|2021-11-21 13:09:20|23484.79|23364.79|23484.54|23364.54|23484.79|23364.79|23484.36|23364.36|9
1637500170000|2021-11-21 13:09:30|23484.57|23364.57|23485.41|23365.41|23485.41|23365.41|23484.57|23364.57|8
1637500180000|2021-11-21 13:09:40|23485.27|23365.27|23482.7|23362.7|23485.27|23365.27|23482.7|23362.7|9
1637500190000|2021-11-21 13:09:50|23481.13|23361.13|23478.38|23358.38|23481.13|23361.13|23478.27|23358.27|10
1637500200000|2021-11-21 13:10:00|23478.46|23358.46|23475.59|23355.59|23478.46|23358.46|23475.06|23355.06|9
1637500210000|2021-11-21 13:10:10|23474.9|23354.9|23473.24|23353.24|23474.9|23354.9|23473.18|23353.18|10
1637500220000|2021-11-21 13:10:20|23473.26|23353.26|23472.09|23352.09|23473.29|23353.29|23472.09|23352.09|10
1637500230000|2021-11-21 13:10:30|23472.1|23352.1|23470.83|23350.83|23472.32|23352.32|23470.83|23350.83|10
1637500240000|2021-11-21 13:10:40|23470.56|23350.56|23470.24|23350.24|23470.56|23350.56|23469.38|23349.38|10
1637500250000|2021-11-21 13:10:50|23469.32|23349.32|23469.08|23349.08|23469.71|23349.71|23468.8|23348.8|10
1637500260000|2021-11-21 13:11:00|23468.98|23348.98|23469.26|23349.26|23469.26|23349.26|23467.27|23347.27|9
1637500270000|2021-11-21 13:11:10|23468.79|23348.79|23467.85|23347.85|23469.41|23349.41|23467.75|23347.75|10
1637500280000|2021-11-21 13:11:20|23467.77|23347.77|23467.43|23347.43|23467.9|23347.9|23467.41|23347.41|9
1637500290000|2021-11-21 13:11:30|23467.3|23347.3|23467.85|23347.85|23467.98|23347.98|23467.19|23347.19|10
1637500300000|2021-11-21 13:11:40|23467.91|23347.91|23469.26|23349.26|23469.26|23349.26|23467.91|23347.91|9
1637500310000|2021-11-21 13:11:50|23469.62|23349.62|23470.1|23350.1|23470.1|23350.1|23468.8|23348.8|10
1637500320000|2021-11-21 13:12:00|23469.94|23349.94|23468.75|23348.75|23469.94|23349.94|23468.75|23348.75|10
1637500330000|2021-11-21 13:12:10|23469.11|23349.11|23474.98|23354.98|23474.98|23354.98|23469.11|23349.11|10
1637500340000|2021-11-21 13:12:20|23475.97|23355.97|23481.17|23361.17|23481.17|23361.17|23475.97|23355.97|10
1637500350000|2021-11-21 13:12:30|23482.1|23362.1|23484.77|23364.77|23484.77|23364.77|23482.1|23362.1|9
1637500360000|2021-11-21 13:12:40|23485.38|23365.38|23487.67|23367.67|23488.55|23368.55|23485.38|23365.38|10
1637500370000|2021-11-21 13:12:50|23486.67|23366.67|23484.87|23364.87|23486.67|23366.67|23484.87|23364.87|10
1637500380000|2021-11-21 13:13:00|23484.9|23364.9|23483.45|23363.45|23485.18|23365.18|23483.31|23363.31|10
1637500390000|2021-11-21 13:13:10|23483.56|23363.56|23480.75|23360.75|23483.56|23363.56|23480.73|23360.73|10
1637500400000|2021-11-21 13:13:20|23480.56|23360.56|23475.66|23355.66|23481.99|23361.99|23475.66|23355.66|10
1637500410000|2021-11-21 13:13:30|23474.81|23354.81|23470.87|23350.87|23474.81|23354.81|23470.78|23350.78|10
1637500420000|2021-11-21 13:13:40|23470.36|23350.36|23466.99|23346.99|23470.36|23350.36|23466.86|23346.86|10
1637500430000|2021-11-21 13:13:50|23467.26|23347.26|23469.83|23349.83|23469.83|23349.83|23467.26|23347.26|10
1637500440000|2021-11-21 13:14:00|23469.73|23349.73|23467.85|23347.85|23470.53|23350.53|23467.85|23347.85|10
1637500450000|2021-11-21 13:14:10|23467.58|23347.58|23467.43|23347.43|23467.69|23347.69|23466.79|23346.79|10
1637500460000|2021-11-21 13:14:20|23468.09|23348.09|23468.73|23348.73|23468.94|23348.94|23467.84|23347.84|10
1637500470000|2021-11-21 13:14:30|23468.97|23348.97|23470.08|23350.08|23470.08|23350.08|23468.17|23348.17|10
1637500480000|2021-11-21 13:14:40|23470.74|23350.74|23471.74|23351.74|23471.74|23351.74|23470.19|23350.19|10
1637500490000|2021-11-21 13:14:50|23471.15|23351.15|23469.82|23349.82|23471.56|23351.56|23469.82|23349.82|10
1637500500000|2021-11-21 13:15:00|23469.54|23349.54|23470.32|23350.32|23470.71|23350.71|23469.54|23349.54|10
1637500510000|2021-11-21 13:15:10|23471|23351|23470.68|23350.68|23471.78|23351.78|23470.68|23350.68|10
1637500520000|2021-11-21 13:15:20|23470.61|23350.61|23470.04|23350.04|23471|23351|23469.92|23349.92|10
1637500530000|2021-11-21 13:15:30|23468.71|23348.71|23468.5|23348.5|23469.98|23349.98|23468.5|23348.5|10
1637500540000|2021-11-21 13:15:40|23469.04|23349.04|23471.57|23351.57|23471.57|23351.57|23468.39|23348.39|10
1637500550000|2021-11-21 13:15:50|23471.48|23351.48|23474.22|23354.22|23474.22|23354.22|23471.48|23351.48|10
1637500560000|2021-11-21 13:16:00|23474.88|23354.88|23474.97|23354.97|23475.38|23355.38|23474.44|23354.44|9
1637500570000|2021-11-21 13:16:10|23475.47|23355.47|23475.98|23355.98|23475.98|23355.98|23474.11|23354.11|9
1637500580000|2021-11-21 13:16:20|23475.48|23355.48|23474.7|23354.7|23475.59|23355.59|23473.96|23353.96|10
1637500590000|2021-11-21 13:16:30|23474.62|23354.62|23475.74|23355.74|23475.83|23355.83|23474.62|23354.62|10
1637500600000|2021-11-21 13:16:40|23474.49|23354.49|23474.78|23354.78|23474.84|23354.84|23474.43|23354.43|8
1637500610000|2021-11-21 13:16:50|23474.41|23354.41|23473.94|23353.94|23474.41|23354.41|23473.81|23353.81|10
1637500620000|2021-11-21 13:17:00|23474.97|23354.97|23475.41|23355.41|23475.42|23355.42|23474.84|23354.84|10
1637500630000|2021-11-21 13:17:10|23475.65|23355.65|23479.62|23359.62|23479.62|23359.62|23475.58|23355.58|10
1637500640000|2021-11-21 13:17:20|23479.67|23359.67|23478.08|23358.08|23479.67|23359.67|23477.3|23357.3|9
1637500650000|2021-11-21 13:17:30|23478.02|23358.02|23477.48|23357.48|23478.02|23358.02|23476.58|23356.58|10
1637500660000|2021-11-21 13:17:40|23477.78|23357.78|23478.4|23358.4|23478.46|23358.46|23476.83|23356.83|10
1637500670000|2021-11-21 13:17:50|23478.73|23358.73|23480.08|23360.08|23480.08|23360.08|23478.28|23358.28|8
1637500680000|2021-11-21 13:18:00|23480.73|23360.73|23482.23|23362.23|23482.27|23362.27|23480.73|23360.73|9
1637500690000|2021-11-21 13:18:10|23482.82|23362.82|23485.24|23365.24|23485.9|23365.9|23482.82|23362.82|10
1637500700000|2021-11-21 13:18:20|23485.73|23365.73|23488.03|23368.03|23488.03|23368.03|23485.73|23365.73|9
1637500710000|2021-11-21 13:18:30|23487.74|23367.74|23491.81|23371.81|23491.81|23371.81|23487.74|23367.74|10
1637500720000|2021-11-21 13:18:40|23492.03|23372.03|23493.26|23373.26|23493.26|23373.26|23491.33|23371.33|10
1637500730000|2021-11-21 13:18:50|23492.92|23372.92|23495.31|23375.31|23495.67|23375.67|23492.92|23372.92|10
1637500740000|2021-11-21 13:19:00|23495.68|23375.68|23495.98|23375.98|23496.74|23376.74|23495.4|23375.4|10
1637500750000|2021-11-21 13:19:10|23495.65|23375.65|23497.37|23377.37|23497.37|23377.37|23495.5|23375.5|9
1637500760000|2021-11-21 13:19:20|23497.51|23377.51|23495.5|23375.5|23497.51|23377.51|23495.5|23375.5|9
1637500770000|2021-11-21 13:19:30|23495.49|23375.49|23494.58|23374.58|23495.49|23375.49|23493.89|23373.89|9
1637500780000|2021-11-21 13:19:40|23494.5|23374.5|23495.04|23375.04|23495.04|23375.04|23493.99|23373.99|8
1637500790000|2021-11-21 13:19:50|23494.72|23374.72|23494.29|23374.29|23495.03|23375.03|23493.67|23373.67|8
1637500800000|2021-11-21 13:20:00|23494.02|23374.02|23492.91|23372.91|23494.59|23374.59|23492.91|23372.91|10
1637500810000|2021-11-21 13:20:10|23492.87|23372.87|23495.55|23375.55|23496.07|23376.07|23492.87|23372.87|10
1637500820000|2021-11-21 13:20:20|23496.16|23376.16|23495.09|23375.09|23496.16|23376.16|23493.79|23373.79|9
1637500830000|2021-11-21 13:20:30|23494.22|23374.22|23492.76|23372.76|23494.58|23374.58|23492.76|23372.76|10
1637500840000|2021-11-21 13:20:40|23492.89|23372.89|23493.36|23373.36|23493.85|23373.85|23492.33|23372.33|10
1637500850000|2021-11-21 13:20:50|23493.27|23373.27|23492.54|23372.54|23494.18|23374.18|23492.54|23372.54|10
1637500860000|2021-11-21 13:21:00|23492.57|23372.57|23492.11|23372.11|23492.93|23372.93|23491.76|23371.76|9
1637500870000|2021-11-21 13:21:10|23491.99|23371.99|23493.17|23373.17|23493.17|23373.17|23491.95|23371.95|9
1637500880000|2021-11-21 13:21:20|23493.33|23373.33|23492.27|23372.27|23493.53|23373.53|23492.27|23372.27|9
1637500890000|2021-11-21 13:21:30|23491.62|23371.62|23492.94|23372.94|23493.02|23373.02|23491.6|23371.6|10
1637500900000|2021-11-21 13:21:40|23493.08|23373.08|23492.96|23372.96|23493.65|23373.65|23492.18|23372.18|10
1637500910000|2021-11-21 13:21:50|23493.43|23373.43|23496.48|23376.48|23496.48|23376.48|23493.26|23373.26|10
1637500920000|2021-11-21 13:22:00|23495.34|23375.34|23496.9|23376.9|23497.35|23377.35|23495.34|23375.34|10
1637500930000|2021-11-21 13:22:10|23498.82|23378.82|23500.36|23380.36|23500.36|23380.36|23498.67|23378.67|9
1637500940000|2021-11-21 13:22:20|23500.98|23380.98|23501.34|23381.34|23501.91|23381.91|23500.05|23380.05|10
1637500950000|2021-11-21 13:22:30|23501.42|23381.42|23503.74|23383.74|23504.37|23384.37|23501.42|23381.42|10
1637500960000|2021-11-21 13:22:40|23502.9|23382.9|23501.5|23381.5|23502.9|23382.9|23501.31|23381.31|8
1637500970000|2021-11-21 13:22:50|23500.5|23380.5|23506|23386|23506|23386|23500.5|23380.5|8
1637500980000|2021-11-21 13:23:00|23506.01|23386.01|23507.76|23387.76|23508.09|23388.09|23506.01|23386.01|10
1637500990000|2021-11-21 13:23:10|23507.72|23387.72|23509.21|23389.21|23509.21|23389.21|23507.7|23387.7|10
1637501000000|2021-11-21 13:23:20|23508.44|23388.44|23508.07|23388.07|23509.76|23389.76|23508.07|23388.07|9
1637501010000|2021-11-21 13:23:30|23507.83|23387.83|23507.46|23387.46|23507.92|23387.92|23507.46|23387.46|10
1637501020000|2021-11-21 13:23:40|23507.36|23387.36|23506.67|23386.67|23507.36|23387.36|23505.5|23385.5|10
1637501030000|2021-11-21 13:23:50|23506.22|23386.22|23506.34|23386.34|23507.34|23387.34|23506.22|23386.22|10
1637501040000|2021-11-21 13:24:00|23505.94|23385.94|23505.39|23385.39|23506.48|23386.48|23505.39|23385.39|9
1637501050000|2021-11-21 13:24:10|23505.21|23385.21|23505.62|23385.62|23505.72|23385.72|23504.58|23384.58|10
1637501060000|2021-11-21 13:24:20|23505.33|23385.33|23507.93|23387.93|23507.93|23387.93|23505.33|23385.33|10
1637501070000|2021-11-21 13:24:30|23508.85|23388.85|23512.79|23392.79|23512.79|23392.79|23508.85|23388.85|9
1637501080000|2021-11-21 13:24:40|23513.9|23393.9|23516.24|23396.24|23516.24|23396.24|23513.9|23393.9|10
1637501090000|2021-11-21 13:24:50|23516.22|23396.22|23515.39|23395.39|23516.81|23396.81|23515.39|23395.39|10
1637501100000|2021-11-21 13:25:00|23515.24|23395.24|23514.82|23394.82|23515.85|23395.85|23514.64|23394.64|10
1637501110000|2021-11-21 13:25:10|23515.85|23395.85|23518.59|23398.59|23518.8|23398.8|23515.85|23395.85|7
1637501120000|2021-11-21 13:25:20|23518.75|23398.75|23518.87|23398.87|23518.87|23398.87|23517.61|23397.61|9
1637501130000|2021-11-21 13:25:30|23519.17|23399.17|23520.3|23400.3|23520.65|23400.65|23519.14|23399.14|10
1637501140000|2021-11-21 13:25:40|23522.59|23402.59|23525.19|23405.19|23525.19|23405.19|23522.59|23402.59|10
1637501150000|2021-11-21 13:25:50|23525.05|23405.05|23526.81|23406.81|23526.81|23406.81|23525.05|23405.05|10
1637501160000|2021-11-21 13:26:00|23527.2|23407.2|23528.46|23408.46|23529.02|23409.02|23527.1|23407.1|10
1637501170000|2021-11-21 13:26:10|23528.05|23408.05|23524.62|23404.62|23528.14|23408.14|23524.62|23404.62|10
1637501180000|2021-11-21 13:26:20|23524.5|23404.5|23524.68|23404.68|23525.86|23405.86|23524.36|23404.36|8
1637501190000|2021-11-21 13:26:30|23524.48|23404.48|23524.47|23404.47|23524.64|23404.64|23523.7|23403.7|10
1637501200000|2021-11-21 13:26:40|23524.56|23404.56|23526.12|23406.12|23526.12|23406.12|23524.23|23404.23|9
1637501210000|2021-11-21 13:26:50|23526.11|23406.11|23526.17|23406.17|23526.64|23406.64|23525.42|23405.42|10
1637501220000|2021-11-21 13:27:00|23525.81|23405.81|23527.33|23407.33|23527.33|23407.33|23525.81|23405.81|10
1637501230000|2021-11-21 13:27:10|23527.07|23407.07|23527.11|23407.11|23527.51|23407.51|23526.89|23406.89|10
1637501240000|2021-11-21 13:27:20|23527.12|23407.12|23528.27|23408.27|23528.27|23408.27|23527.12|23407.12|10
1637501250000|2021-11-21 13:27:30|23528.37|23408.37|23530.88|23410.88|23530.92|23410.92|23528.15|23408.15|9
1637501260000|2021-11-21 13:27:40|23531.04|23411.04|23531.46|23411.46|23531.96|23411.96|23531.04|23411.04|9
1637501270000|2021-11-21 13:27:50|23531.57|23411.57|23532.71|23412.71|23533.38|23413.38|23530.67|23410.67|9
1637501280000|2021-11-21 13:28:00|23532.36|23412.36|23532.01|23412.01|23532.81|23412.81|23531.69|23411.69|10
1637501290000|2021-11-21 13:28:10|23532.11|23412.11|23528.92|23408.92|23532.11|23412.11|23528.92|23408.92|8
1637501300000|2021-11-21 13:28:20|23528.77|23408.77|23529.74|23409.74|23530.21|23410.21|23527.8|23407.8|10
1637501310000|2021-11-21 13:28:30|23529.92|23409.92|23527.26|23407.26|23529.92|23409.92|23527.09|23407.09|9
1637501320000|2021-11-21 13:28:40|23527.25|23407.25|23528.09|23408.09|23528.31|23408.31|23527.25|23407.25|9
1637501330000|2021-11-21 13:28:50|23528.32|23408.32|23529.14|23409.14|23529.27|23409.27|23526.81|23406.81|10
1637501340000|2021-11-21 13:29:00|23529.13|23409.13|23528.59|23408.59|23529.86|23409.86|23528.31|23408.31|9
1637501350000|2021-11-21 13:29:10|23528.48|23408.48|23530.38|23410.38|23530.38|23410.38|23528.34|23408.34|10
1637501360000|2021-11-21 13:29:20|23531.39|23411.39|23525.51|23405.51|23531.39|23411.39|23525.51|23405.51|10
1637501370000|2021-11-21 13:29:30|23526.71|23406.71|23524.6|23404.6|23526.71|23406.71|23524.6|23404.6|9
1637501380000|2021-11-21 13:29:40|23524.88|23404.88|23520.44|23400.44|23524.88|23404.88|23520.34|23400.34|10
1637501390000|2021-11-21 13:29:50|23519.8|23399.8|23518.73|23398.73|23520.11|23400.11|23517.97|23397.97|10
1637501400000|2021-11-21 13:30:00|23519.06|23399.06|23514|23394|23519.08|23399.08|23514|23394|10
1637501410000|2021-11-21 13:30:10|23513.63|23393.63|23510.43|23390.43|23513.63|23393.63|23510.43|23390.43|10
1637501420000|2021-11-21 13:30:20|23510.66|23390.66|23509.94|23389.94|23510.89|23390.89|23509.81|23389.81|10
1637501430000|2021-11-21 13:30:30|23509.35|23389.35|23507.93|23387.93|23509.35|23389.35|23507.93|23387.93|10
1637501440000|2021-11-21 13:30:40|23508.01|23388.01|23508.2|23388.2|23508.56|23388.56|23507.72|23387.72|10
1637501450000|2021-11-21 13:30:50|23508.09|23388.09|23508.5|23388.5|23508.55|23388.55|23506.9|23386.9|10
1637501460000|2021-11-21 13:31:00|23508.81|23388.81|23510.6|23390.6|23510.6|23390.6|23508.81|23388.81|10
1637501470000|2021-11-21 13:31:10|23509.42|23389.42|23510.78|23390.78|23510.92|23390.92|23509.37|23389.37|10
1637501480000|2021-11-21 13:31:20|23510.81|23390.81|23508.26|23388.26|23510.81|23390.81|23508.2|23388.2|9
1637501490000|2021-11-21 13:31:30|23508.02|23388.02|23507.85|23387.85|23509|23389|23507.85|23387.85|9
1637501500000|2021-11-21 13:31:40|23507.28|23387.28|23506.43|23386.43|23507.42|23387.42|23506.1|23386.1|10
1637501510000|2021-11-21 13:31:50|23505.78|23385.78|23505.72|23385.72|23505.78|23385.78|23504.17|23384.17|8
1637501520000|2021-11-21 13:32:00|23504.74|23384.74|23504.54|23384.54|23504.74|23384.74|23504.29|23384.29|6
1637501530000|2021-11-21 13:32:10|23504.5|23384.5|23502.71|23382.71|23504.5|23384.5|23502.71|23382.71|9
1637501540000|2021-11-21 13:32:20|23502.92|23382.92|23503.14|23383.14|23503.21|23383.21|23502.62|23382.62|9
1637501550000|2021-11-21 13:32:30|23503.43|23383.43|23503.64|23383.64|23504.53|23384.53|23503.37|23383.37|10
1637501560000|2021-11-21 13:32:40|23503.67|23383.67|23505.27|23385.27|23505.72|23385.72|23503.33|23383.33|10
1637501570000|2021-11-21 13:32:50|23505.7|23385.7|23505.7|23385.7|23506.59|23386.59|23505.64|23385.64|10
1637501580000|2021-11-21 13:33:00|23505.57|23385.57|23503|23383|23505.65|23385.65|23503|23383|10
1637501590000|2021-11-21 13:33:10|23503.04|23383.04|23502.45|23382.45|23503.78|23383.78|23502.41|23382.41|10
1637501600000|2021-11-21 13:33:20|23502.42|23382.42|23500.98|23380.98|23502.42|23382.42|23499.76|23379.76|10
1637501610000|2021-11-21 13:33:30|23501.22|23381.22|23499.55|23379.55|23501.22|23381.22|23499.55|23379.55|9
1637501620000|2021-11-21 13:33:40|23499.34|23379.34|23497.75|23377.75|23499.34|23379.34|23497.45|23377.45|9
1637501630000|2021-11-21 13:33:50|23497.55|23377.55|23496.8|23376.8|23497.55|23377.55|23496.46|23376.46|8
1637501640000|2021-11-21 13:34:00|23497.07|23377.07|23497.55|23377.55|23497.57|23377.57|23496.93|23376.93|10
1637501650000|2021-11-21 13:34:10|23498.14|23378.14|23497.48|23377.48|23498.59|23378.59|23496.96|23376.96|8
1637501660000|2021-11-21 13:34:20|23497.34|23377.34|23497.23|23377.23|23497.82|23377.82|23496.99|23376.99|9
1637501670000|2021-11-21 13:34:30|23497.02|23377.02|23496.45|23376.45|23497.02|23377.02|23496.35|23376.35|7
1637501680000|2021-11-21 13:34:40|23496.63|23376.63|23495.96|23375.96|23497.47|23377.47|23495.96|23375.96|10
1637501690000|2021-11-21 13:34:50|23495.93|23375.93|23492.6|23372.6|23495.95|23375.95|23492.39|23372.39|10
1637501700000|2021-11-21 13:35:00|23490.04|23370.04|23483.23|23363.23|23490.04|23370.04|23482.83|23362.83|9
1637501710000|2021-11-21 13:35:10|23481.46|23361.46|23480.23|23360.23|23481.46|23361.46|23479.2|23359.2|10
1637501720000|2021-11-21 13:35:20|23479.56|23359.56|23471.52|23351.52|23479.56|23359.56|23471.52|23351.52|10
1637501730000|2021-11-21 13:35:30|23471.56|23351.56|23466.38|23346.38|23471.76|23351.76|23465.81|23345.81|10
1637501740000|2021-11-21 13:35:40|23466.11|23346.11|23464.71|23344.71|23466.9|23346.9|23464.52|23344.52|9
1637501750000|2021-11-21 13:35:50|23464.88|23344.88|23459.02|23339.02|23464.88|23344.88|23459.02|23339.02|10
1637501760000|2021-11-21 13:36:00|23458.93|23338.93|23455.87|23335.87|23458.93|23338.93|23455.35|23335.35|10
1637501770000|2021-11-21 13:36:10|23456.34|23336.34|23455.65|23335.65|23456.51|23336.51|23455.21|23335.21|10
1637501780000|2021-11-21 13:36:20|23455.59|23335.59|23454.29|23334.29|23455.72|23335.72|23454.29|23334.29|10
1637501790000|2021-11-21 13:36:30|23453.82|23333.82|23453.32|23333.32|23454.17|23334.17|23452.89|23332.89|10
1637501800000|2021-11-21 13:36:40|23452.63|23332.63|23452.17|23332.17|23452.63|23332.63|23450.8|23330.8|10
1637501810000|2021-11-21 13:36:50|23451.52|23331.52|23448.78|23328.78|23451.63|23331.63|23448.78|23328.78|10
1637501820000|2021-11-21 13:37:00|23448.47|23328.47|23447.78|23327.78|23448.47|23328.47|23447.11|23327.11|10
1637501830000|2021-11-21 13:37:10|23449.28|23329.28|23448.84|23328.84|23450.05|23330.05|23448.79|23328.79|10
1637501840000|2021-11-21 13:37:20|23448.73|23328.73|23447.32|23327.32|23450.21|23330.21|23447.32|23327.32|10
1637501850000|2021-11-21 13:37:30|23447.25|23327.25|23447.13|23327.13|23447.42|23327.42|23447.13|23327.13|8
1637501860000|2021-11-21 13:37:40|23447.53|23327.53|23446.52|23326.52|23448.14|23328.14|23446.4|23326.4|9
1637501870000|2021-11-21 13:37:50|23446.86|23326.86|23447.48|23327.48|23448.21|23328.21|23446.86|23326.86|9
1637501880000|2021-11-21 13:38:00|23447.96|23327.96|23446.06|23326.06|23447.96|23327.96|23446.06|23326.06|10
1637501890000|2021-11-21 13:38:10|23445.53|23325.53|23446.64|23326.64|23446.64|23326.64|23444.98|23324.98|10
1637501900000|2021-11-21 13:38:20|23446.49|23326.49|23448.76|23328.76|23448.76|23328.76|23445.64|23325.64|9
1637501910000|2021-11-21 13:38:30|23449.87|23329.87|23452.92|23332.92|23453.16|23333.16|23449.87|23329.87|10
1637501920000|2021-11-21 13:38:40|23452.98|23332.98|23456.22|23336.22|23456.56|23336.56|23452.98|23332.98|10
1637501930000|2021-11-21 13:38:50|23456.23|23336.23|23457.36|23337.36|23458.71|23338.71|23456.23|23336.23|10
1637501940000|2021-11-21 13:39:00|23457.48|23337.48|23459.04|23339.04|23459.97|23339.97|23457.48|23337.48|10
1637501950000|2021-11-21 13:39:10|23458.91|23338.91|23458.78|23338.78|23460.09|23340.09|23458.78|23338.78|10
1637501960000|2021-11-21 13:39:20|23458.61|23338.61|23460.58|23340.58|23460.65|23340.65|23458.61|23338.61|10
1637501970000|2021-11-21 13:39:30|23461.26|23341.26|23461.81|23341.81|23462.53|23342.53|23460.79|23340.79|10
1637501980000|2021-11-21 13:39:40|23461.52|23341.52|23465.09|23345.09|23465.12|23345.12|23461.52|23341.52|9
1637501990000|2021-11-21 13:39:50|23464.27|23344.27|23462.05|23342.05|23464.6|23344.6|23462.05|23342.05|10
1637502000000|2021-11-21 13:40:00|23461.78|23341.78|23457.83|23337.83|23461.78|23341.78|23457.83|23337.83|9
1637502010000|2021-11-21 13:40:10|23457.68|23337.68|23454.35|23334.35|23457.68|23337.68|23454.35|23334.35|10
1637502020000|2021-11-21 13:40:20|23453.9|23333.9|23452.92|23332.92|23453.9|23333.9|23452.64|23332.64|9
1637502030000|2021-11-21 13:40:30|23453.84|23333.84|23452.11|23332.11|23453.84|23333.84|23451.78|23331.78|9
1637502040000|2021-11-21 13:40:40|23452.47|23332.47|23452.16|23332.16|23453.32|23333.32|23451.67|23331.67|10
1637502050000|2021-11-21 13:40:50|23451.92|23331.92|23452.32|23332.32|23454.26|23334.26|23451.92|23331.92|9
1637502060000|2021-11-21 13:41:00|23452.57|23332.57|23453.56|23333.56|23454.03|23334.03|23452.57|23332.57|10
1637502070000|2021-11-21 13:41:10|23452.68|23332.68|23452.45|23332.45|23453.39|23333.39|23452.3|23332.3|9
1637502080000|2021-11-21 13:41:20|23452.42|23332.42|23452.11|23332.11|23452.65|23332.65|23451.76|23331.76|10
1637502090000|2021-11-21 13:41:30|23451.03|23331.03|23450.87|23330.87|23451.47|23331.47|23450.34|23330.34|8
1637502100000|2021-11-21 13:41:40|23450.67|23330.67|23453.53|23333.53|23453.64|23333.64|23450.67|23330.67|10
1637502110000|2021-11-21 13:41:50|23454.18|23334.18|23451.66|23331.66|23454.18|23334.18|23451.62|23331.62|10
1637502120000|2021-11-21 13:42:00|23452.21|23332.21|23449.17|23329.17|23452.21|23332.21|23449.17|23329.17|9
1637502130000|2021-11-21 13:42:10|23448.04|23328.04|23448.48|23328.48|23449.58|23329.58|23448.02|23328.02|10
1637502140000|2021-11-21 13:42:20|23448.18|23328.18|23447.68|23327.68|23448.18|23328.18|23447.22|23327.22|9
1637502150000|2021-11-21 13:42:30|23448.01|23328.01|23449.65|23329.65|23449.65|23329.65|23447.23|23327.23|9
1637502160000|2021-11-21 13:42:40|23449.62|23329.62|23449.33|23329.33|23449.73|23329.73|23449.14|23329.14|10
1637502170000|2021-11-21 13:42:50|23449.32|23329.32|23449.79|23329.79|23450.01|23330.01|23449.26|23329.26|10
1637502180000|2021-11-21 13:43:00|23449.9|23329.9|23449.23|23329.23|23449.9|23329.9|23449.13|23329.13|10
1637502190000|2021-11-21 13:43:10|23449.81|23329.81|23448|23328|23449.81|23329.81|23447.98|23327.98|6
1637502200000|2021-11-21 13:43:20|23447.93|23327.93|23447.19|23327.19|23448.19|23328.19|23447.19|23327.19|9
1637502210000|2021-11-21 13:43:30|23447.24|23327.24|23447.69|23327.69|23447.69|23327.69|23446.94|23326.94|10
1637502220000|2021-11-21 13:43:40|23447.96|23327.96|23447.33|23327.33|23447.96|23327.96|23446.65|23326.65|9
1637502230000|2021-11-21 13:43:50|23446.94|23326.94|23445.74|23325.74|23447.13|23327.13|23445.5|23325.5|8
1637502240000|2021-11-21 13:44:00|23444.49|23324.49|23443.66|23323.66|23444.75|23324.75|23443.41|23323.41|10
1637502250000|2021-11-21 13:44:10|23443.64|23323.64|23441.17|23321.17|23443.64|23323.64|23440.86|23320.86|10
1637502260000|2021-11-21 13:44:20|23441.25|23321.25|23439.6|23319.6|23441.25|23321.25|23439.6|23319.6|10
1637502270000|2021-11-21 13:44:30|23439.36|23319.36|23440.38|23320.38|23440.38|23320.38|23439.36|23319.36|10
1637502280000|2021-11-21 13:44:40|23440.47|23320.47|23442.95|23322.95|23442.95|23322.95|23440.47|23320.47|9
1637502290000|2021-11-21 13:44:50|23443.9|23323.9|23442.78|23322.78|23444.03|23324.03|23442.62|23322.62|10
1637502300000|2021-11-21 13:45:00|23442.43|23322.43|23446.76|23326.76|23446.76|23326.76|23442.43|23322.43|10
1637502310000|2021-11-21 13:45:10|23446.53|23326.53|23446.42|23326.42|23447.47|23327.47|23445.99|23325.99|10
1637502320000|2021-11-21 13:45:20|23446.26|23326.26|23446.04|23326.04|23446.26|23326.26|23445.59|23325.59|9
1637502330000|2021-11-21 13:45:30|23446.4|23326.4|23445.6|23325.6|23446.48|23326.48|23445.52|23325.52|10
1637502340000|2021-11-21 13:45:40|23445.34|23325.34|23445.34|23325.34|23445.76|23325.76|23445.06|23325.06|10
1637502350000|2021-11-21 13:45:50|23445.17|23325.17|23447.77|23327.77|23447.83|23327.83|23445.17|23325.17|9
1637502360000|2021-11-21 13:46:00|23447.98|23327.98|23447.4|23327.4|23448.38|23328.38|23447.36|23327.36|10
1637502370000|2021-11-21 13:46:10|23447.69|23327.69|23445.49|23325.49|23447.69|23327.69|23445.49|23325.49|9
1637502380000|2021-11-21 13:46:20|23445.34|23325.34|23445.6|23325.6|23445.91|23325.91|23444.53|23324.53|10
1637502390000|2021-11-21 13:46:30|23445.69|23325.69|23445.76|23325.76|23446.05|23326.05|23445.69|23325.69|10
1637502400000|2021-11-21 13:46:40|23445.85|23325.85|23451.64|23331.64|23451.64|23331.64|23445.45|23325.45|10
1637502410000|2021-11-21 13:46:50|23452.52|23332.52|23454.66|23334.66|23454.66|23334.66|23452.52|23332.52|10
1637502420000|2021-11-21 13:47:00|23454.87|23334.87|23459.18|23339.18|23459.18|23339.18|23454.67|23334.67|10
1637502430000|2021-11-21 13:47:10|23458.37|23338.37|23457.97|23337.97|23458.37|23338.37|23457.6|23337.6|9
1637502440000|2021-11-21 13:47:20|23457.88|23337.88|23457.85|23337.85|23458.12|23338.12|23457.19|23337.19|10
1637502450000|2021-11-21 13:47:30|23457.94|23337.94|23459.16|23339.16|23459.73|23339.73|23457.94|23337.94|10
1637502460000|2021-11-21 13:47:40|23460.04|23340.04|23461.68|23341.68|23461.68|23341.68|23460.04|23340.04|10
1637502470000|2021-11-21 13:47:50|23461.87|23341.87|23464.9|23344.9|23464.9|23344.9|23461.87|23341.87|10
1637502480000|2021-11-21 13:48:00|23467.16|23347.16|23468.64|23348.64|23468.64|23348.64|23465.78|23345.78|10
1637502490000|2021-11-21 13:48:10|23469.11|23349.11|23471.83|23351.83|23472.03|23352.03|23469.11|23349.11|9
1637502500000|2021-11-21 13:48:20|23471.8|23351.8|23471.75|23351.75|23471.97|23351.97|23470.67|23350.67|10
1637502510000|2021-11-21 13:48:30|23471.37|23351.37|23472.43|23352.43|23472.43|23352.43|23471.03|23351.03|9
1637502520000|2021-11-21 13:48:40|23472.67|23352.67|23475.77|23355.77|23475.77|23355.77|23472.67|23352.67|10
1637502530000|2021-11-21 13:48:50|23476.22|23356.22|23480.69|23360.69|23480.69|23360.69|23475.97|23355.97|10
1637502540000|2021-11-21 13:49:00|23481.28|23361.28|23483.68|23363.68|23484.7|23364.7|23481.28|23361.28|10
1637502550000|2021-11-21 13:49:10|23484.2|23364.2|23486.24|23366.24|23486.26|23366.26|23483.98|23363.98|10
1637502560000|2021-11-21 13:49:20|23485.65|23365.65|23485.9|23365.9|23486.57|23366.57|23485.65|23365.65|10
1637502570000|2021-11-21 13:49:30|23485.09|23365.09|23485.77|23365.77|23486.4|23366.4|23484.64|23364.64|10
1637502580000|2021-11-21 13:49:40|23486.34|23366.34|23485.83|23365.83|23486.47|23366.47|23484.97|23364.97|10
1637502590000|2021-11-21 13:49:50|23485.39|23365.39|23483.45|23363.45|23485.41|23365.41|23482.48|23362.48|10
1637502600000|2021-11-21 13:50:00|23482.9|23362.9|23480.61|23360.61|23483.44|23363.44|23480.54|23360.54|10
1637502610000|2021-11-21 13:50:10|23480.57|23360.57|23478.47|23358.47|23480.57|23360.57|23478.21|23358.21|10
1637502620000|2021-11-21 13:50:20|23478.28|23358.28|23476.13|23356.13|23478.48|23358.48|23476.13|23356.13|8
1637502630000|2021-11-21 13:50:30|23475.31|23355.31|23477.55|23357.55|23477.55|23357.55|23475.12|23355.12|10
1637502640000|2021-11-21 13:50:40|23478.13|23358.13|23477.59|23357.59|23478.24|23358.24|23476.91|23356.91|10
1637502650000|2021-11-21 13:50:50|23477.4|23357.4|23478.32|23358.32|23478.32|23358.32|23477.04|23357.04|10
1637502660000|2021-11-21 13:51:00|23478.44|23358.44|23483.46|23363.46|23483.7|23363.7|23478.44|23358.44|10
1637502670000|2021-11-21 13:51:10|23483.74|23363.74|23485.26|23365.26|23485.47|23365.47|23483.25|23363.25|10
1637502680000|2021-11-21 13:51:20|23485|23365|23485.51|23365.51|23486.31|23366.31|23484.91|23364.91|10
1637502690000|2021-11-21 13:51:30|23486.03|23366.03|23487.53|23367.53|23487.62|23367.62|23486.03|23366.03|10
1637502700000|2021-11-21 13:51:40|23487.34|23367.34|23486.53|23366.53|23487.4|23367.4|23486.53|23366.53|9
1637502710000|2021-11-21 13:51:50|23486.7|23366.7|23491.28|23371.28|23492.99|23372.99|23486.7|23366.7|10
1637502720000|2021-11-21 13:52:00|23491.14|23371.14|23492.83|23372.83|23493.11|23373.11|23491.12|23371.12|10
1637502730000|2021-11-21 13:52:10|23492.57|23372.57|23493.22|23373.22|23493.22|23373.22|23492.03|23372.03|9
1637502740000|2021-11-21 13:52:20|23493.96|23373.96|23493.45|23373.45|23494.46|23374.46|23493.1|23373.1|10
1637502750000|2021-11-21 13:52:30|23493.34|23373.34|23493.26|23373.26|23493.76|23373.76|23493.06|23373.06|10
1637502760000|2021-11-21 13:52:40|23493.1|23373.1|23493.45|23373.45|23493.67|23373.67|23492.96|23372.96|10
1637502770000|2021-11-21 13:52:50|23493.95|23373.95|23493.64|23373.64|23494.8|23374.8|23493.04|23373.04|10
1637502780000|2021-11-21 13:53:00|23493.74|23373.74|23491.22|23371.22|23494.16|23374.16|23491.22|23371.22|10
1637502790000|2021-11-21 13:53:10|23491.78|23371.78|23490.1|23370.1|23491.89|23371.89|23490.1|23370.1|10
1637502800000|2021-11-21 13:53:20|23489.17|23369.17|23491.38|23371.38|23492.46|23372.46|23489.03|23369.03|10
1637502810000|2021-11-21 13:53:30|23492.12|23372.12|23493.01|23373.01|23493.7|23373.7|23492.12|23372.12|10
1637502820000|2021-11-21 13:53:40|23493.1|23373.1|23494.37|23374.37|23494.37|23374.37|23492.64|23372.64|10
1637502830000|2021-11-21 13:53:50|23495.49|23375.49|23493.81|23373.81|23496.14|23376.14|23493.47|23373.47|10
1637502840000|2021-11-21 13:54:00|23493.27|23373.27|23493.57|23373.57|23495.14|23375.14|23493.27|23373.27|9
1637502850000|2021-11-21 13:54:10|23494.45|23374.45|23492.93|23372.93|23494.45|23374.45|23492.93|23372.93|9
1637502860000|2021-11-21 13:54:20|23492.8|23372.8|23490.12|23370.12|23492.8|23372.8|23490.12|23370.12|10
1637502870000|2021-11-21 13:54:30|23489.45|23369.45|23489.32|23369.32|23489.83|23369.83|23488.21|23368.21|10
1637502880000|2021-11-21 13:54:40|23490.06|23370.06|23487.82|23367.82|23491.52|23371.52|23487.82|23367.82|10
1637502890000|2021-11-21 13:54:50|23487.87|23367.87|23484.88|23364.88|23487.87|23367.87|23484.88|23364.88|10
1637502900000|2021-11-21 13:55:00|23483.8|23363.8|23478.45|23358.45|23483.8|23363.8|23478.45|23358.45|10
1637502910000|2021-11-21 13:55:10|23478.32|23358.32|23477.13|23357.13|23478.74|23358.74|23476.75|23356.75|10
1637502920000|2021-11-21 13:55:20|23476.95|23356.95|23475.98|23355.98|23477.38|23357.38|23475.56|23355.56|9
1637502930000|2021-11-21 13:55:30|23475.89|23355.89|23474.6|23354.6|23476.02|23356.02|23474.6|23354.6|9
1637502940000|2021-11-21 13:55:40|23474.42|23354.42|23470|23350|23474.62|23354.62|23470|23350|9
1637502950000|2021-11-21 13:55:50|23468.16|23348.16|23460.34|23340.34|23468.25|23348.25|23459.75|23339.75|10
1637502960000|2021-11-21 13:56:00|23459.98|23339.98|23454.89|23334.89|23459.98|23339.98|23454.89|23334.89|10
1637502970000|2021-11-21 13:56:10|23453.56|23333.56|23452.28|23332.28|23453.56|23333.56|23451.7|23331.7|10
1637502980000|2021-11-21 13:56:20|23451.47|23331.47|23450.73|23330.73|23451.52|23331.52|23450.73|23330.73|10
1637502990000|2021-11-21 13:56:30|23449.92|23329.92|23448.92|23328.92|23449.92|23329.92|23448.22|23328.22|8
1637503000000|2021-11-21 13:56:40|23448.49|23328.49|23445.94|23325.94|23448.49|23328.49|23445.78|23325.78|10
1637503010000|2021-11-21 13:56:50|23445.74|23325.74|23444.15|23324.15|23446.89|23326.89|23443.65|23323.65|10
1637503020000|2021-11-21 13:57:00|23444.93|23324.93|23442.23|23322.23|23444.93|23324.93|23442.23|23322.23|10
1637503030000|2021-11-21 13:57:10|23442.42|23322.42|23444.23|23324.23|23444.27|23324.27|23442.18|23322.18|10
1637503040000|2021-11-21 13:57:20|23444.01|23324.01|23442.06|23322.06|23444.18|23324.18|23442.06|23322.06|10
1637503050000|2021-11-21 13:57:30|23442.11|23322.11|23439.92|23319.92|23442.58|23322.58|23439.92|23319.92|10
1637503060000|2021-11-21 13:57:40|23439.91|23319.91|23437.3|23317.3|23439.91|23319.91|23437.3|23317.3|10
1637503070000|2021-11-21 13:57:50|23437.27|23317.27|23437.63|23317.63|23437.63|23317.63|23436.53|23316.53|10
1637503080000|2021-11-21 13:58:00|23437.56|23317.56|23436.93|23316.93|23438.12|23318.12|23436.72|23316.72|10
1637503090000|2021-11-21 13:58:10|23436.97|23316.97|23436.41|23316.41|23436.97|23316.97|23435.38|23315.38|9
1637503100000|2021-11-21 13:58:20|23435.66|23315.66|23434.13|23314.13|23435.94|23315.94|23434.13|23314.13|9
1637503110000|2021-11-21 13:58:30|23434.18|23314.18|23434.53|23314.53|23434.69|23314.69|23433.26|23313.26|10
1637503120000|2021-11-21 13:58:40|23434.58|23314.58|23434.8|23314.8|23434.8|23314.8|23433.94|23313.94|10
1637503130000|2021-11-21 13:58:50|23435.11|23315.11|23432.22|23312.22|23435.14|23315.14|23432.22|23312.22|10
1637503140000|2021-11-21 13:59:00|23431.56|23311.56|23432.78|23312.78|23433.14|23313.14|23431.42|23311.42|9
1637503150000|2021-11-21 13:59:10|23432.56|23312.56|23428.97|23308.97|23432.56|23312.56|23428.97|23308.97|9
1637503160000|2021-11-21 13:59:20|23427.81|23307.81|23425.98|23305.98|23427.81|23307.81|23425.98|23305.98|10
1637503170000|2021-11-21 13:59:30|23425.62|23305.62|23427.09|23307.09|23427.09|23307.09|23425.42|23305.42|10
1637503180000|2021-11-21 13:59:40|23427.31|23307.31|23428.46|23308.46|23429.75|23309.75|23427.31|23307.31|10
1637503190000|2021-11-21 13:59:50|23427.79|23307.79|23427.36|23307.36|23428.1|23308.1|23427.36|23307.36|10
1637503200000|2021-11-21 14:00:00|23427.34|23307.34|23425.47|23305.47|23427.34|23307.34|23424.9|23304.9|10
1637503210000|2021-11-21 14:00:10|23425.26|23305.26|23424.24|23304.24|23425.26|23305.26|23423.36|23303.36|9
1637503220000|2021-11-21 14:00:20|23424.05|23304.05|23422.7|23302.7|23424.36|23304.36|23422.47|23302.47|10
1637503230000|2021-11-21 14:00:30|23423.02|23303.02|23417.48|23297.48|23423.1|23303.1|23417.48|23297.48|10
1637503240000|2021-11-21 14:00:40|23417.63|23297.63|23416.39|23296.39|23417.76|23297.76|23416.39|23296.39|10
1637503250000|2021-11-21 14:00:50|23417.16|23297.16|23409.73|23289.73|23417.4|23297.4|23409.73|23289.73|10
1637503260000|2021-11-21 14:01:00|23409.7|23289.7|23403.22|23283.22|23409.7|23289.7|23403.11|23283.11|10
1637503270000|2021-11-21 14:01:10|23403.23|23283.23|23402.68|23282.68|23403.23|23283.23|23401.85|23281.85|9
1637503280000|2021-11-21 14:01:20|23402.48|23282.48|23402.64|23282.64|23403.53|23283.53|23402.16|23282.16|10
1637503290000|2021-11-21 14:01:30|23401.87|23281.87|23389.74|23269.74|23401.87|23281.87|23389.51|23269.51|9
1637503300000|2021-11-21 14:01:40|23389.9|23269.9|23385.97|23265.97|23389.9|23269.9|23385.97|23265.97|10
1637503310000|2021-11-21 14:01:50|23385.48|23265.48|23383.45|23263.45|23386.19|23266.19|23383.45|23263.45|10
1637503320000|2021-11-21 14:02:00|23383.61|23263.61|23381.32|23261.32|23383.61|23263.61|23379.49|23259.49|10
1637503330000|2021-11-21 14:02:10|23380.9|23260.9|23379.66|23259.66|23382.81|23262.81|23379.66|23259.66|9
1637503340000|2021-11-21 14:02:20|23379.23|23259.23|23378.41|23258.41|23379.23|23259.23|23378.38|23258.38|10
1637503350000|2021-11-21 14:02:30|23379.59|23259.59|23378.16|23258.16|23379.59|23259.59|23377.25|23257.25|10
1637503360000|2021-11-21 14:02:40|23378.38|23258.38|23378.93|23258.93|23378.93|23258.93|23377.75|23257.75|10
1637503370000|2021-11-21 14:02:50|23378.73|23258.73|23378.12|23258.12|23379.94|23259.94|23377.3|23257.3|10
1637503380000|2021-11-21 14:03:00|23377.66|23257.66|23377.61|23257.61|23377.94|23257.94|23377.55|23257.55|10
1637503390000|2021-11-21 14:03:10|23377.68|23257.68|23378.09|23258.09|23378.09|23258.09|23377.11|23257.11|9
1637503400000|2021-11-21 14:03:20|23379.13|23259.13|23382.21|23262.21|23382.4|23262.4|23379.13|23259.13|10
1637503410000|2021-11-21 14:03:30|23382.41|23262.41|23379.71|23259.71|23382.41|23262.41|23379.12|23259.12|10
1637503420000|2021-11-21 14:03:40|23381.47|23261.47|23386.64|23266.64|23386.94|23266.94|23379.08|23259.08|10
1637503430000|2021-11-21 14:03:50|23386.45|23266.45|23394.17|23274.17|23394.17|23274.17|23386.45|23266.45|10
1637503440000|2021-11-21 14:04:00|23394.1|23274.1|23395.48|23275.48|23395.48|23275.48|23393.79|23273.79|10
1637503450000|2021-11-21 14:04:10|23397.17|23277.17|23398.42|23278.42|23398.42|23278.42|23396.69|23276.69|9
1637503460000|2021-11-21 14:04:20|23399.19|23279.19|23404.82|23284.82|23405.11|23285.11|23399.19|23279.19|10
1637503470000|2021-11-21 14:04:30|23404.47|23284.47|23405.35|23285.35|23406.36|23286.36|23404.47|23284.47|10
1637503480000|2021-11-21 14:04:40|23405.29|23285.29|23402.57|23282.57|23405.29|23285.29|23401.99|23281.99|10
1637503490000|2021-11-21 14:04:50|23400.54|23280.54|23400.06|23280.06|23401.63|23281.63|23399.99|23279.99|9
1637503500000|2021-11-21 14:05:00|23399.86|23279.86|23395.61|23275.61|23399.86|23279.86|23395.57|23275.57|10
1637503510000|2021-11-21 14:05:10|23395.35|23275.35|23392.9|23272.9|23395.35|23275.35|23392.59|23272.59|10
1637503520000|2021-11-21 14:05:20|23392.89|23272.89|23389.1|23269.1|23392.89|23272.89|23389.1|23269.1|10
1637503530000|2021-11-21 14:05:30|23389.23|23269.23|23388.62|23268.62|23389.98|23269.98|23388.62|23268.62|9
1637503540000|2021-11-21 14:05:40|23388.86|23268.86|23384.43|23264.43|23388.86|23268.86|23384.41|23264.41|10
1637503550000|2021-11-21 14:05:50|23385.21|23265.21|23382.71|23262.71|23385.57|23265.57|23382.24|23262.24|9
1637503560000|2021-11-21 14:06:00|23382.68|23262.68|23378.77|23258.77|23382.68|23262.68|23378.77|23258.77|10
1637503570000|2021-11-21 14:06:10|23378.48|23258.48|23376.38|23256.38|23378.48|23258.48|23376.38|23256.38|10
1637503580000|2021-11-21 14:06:20|23376.3|23256.3|23375.51|23255.51|23376.3|23256.3|23375.46|23255.46|10
1637503590000|2021-11-21 14:06:30|23375.35|23255.35|23374.44|23254.44|23375.98|23255.98|23374.44|23254.44|9
1637503600000|2021-11-21 14:06:40|23374.19|23254.19|23373.12|23253.12|23374.53|23254.53|23372.4|23252.4|10
1637503610000|2021-11-21 14:06:50|23372.76|23252.76|23375.4|23255.4|23375.76|23255.76|23372.76|23252.76|10
1637503620000|2021-11-21 14:07:00|23374.9|23254.9|23370.91|23250.91|23374.9|23254.9|23370.91|23250.91|10
1637503630000|2021-11-21 14:07:10|23370.83|23250.83|23369.31|23249.31|23370.86|23250.86|23369.31|23249.31|10
1637503640000|2021-11-21 14:07:20|23369.26|23249.26|23370.02|23250.02|23370.02|23250.02|23368.91|23248.91|10
1637503650000|2021-11-21 14:07:30|23369.71|23249.71|23371.66|23251.66|23371.66|23251.66|23369.71|23249.71|9
1637503660000|2021-11-21 14:07:40|23371.4|23251.4|23372.12|23252.12|23373.08|23253.08|23371.4|23251.4|10
1637503670000|2021-11-21 14:07:50|23372.09|23252.09|23372.26|23252.26|23373.28|23253.28|23371.94|23251.94|10
1637503680000|2021-11-21 14:08:00|23371.99|23251.99|23372.37|23252.37|23372.37|23252.37|23371.08|23251.08|10
1637503690000|2021-11-21 14:08:10|23372.51|23252.51|23368.88|23248.88|23372.51|23252.51|23368.88|23248.88|10
1637503700000|2021-11-21 14:08:20|23369.51|23249.51|23368.93|23248.93|23370.32|23250.32|23368.93|23248.93|10
1637503710000|2021-11-21 14:08:30|23367.33|23247.33|23361.93|23241.93|23367.45|23247.45|23361.88|23241.88|9
1637503720000|2021-11-21 14:08:40|23361.53|23241.53|23362.13|23242.13|23362.79|23242.79|23361.12|23241.12|10
1637503730000|2021-11-21 14:08:50|23362.11|23242.11|23359.63|23239.63|23362.11|23242.11|23359.63|23239.63|10
1637503740000|2021-11-21 14:09:00|23359.62|23239.62|23358.47|23238.47|23359.62|23239.62|23358.37|23238.37|10
1637503750000|2021-11-21 14:09:10|23358.58|23238.58|23360.06|23240.06|23360.06|23240.06|23358.29|23238.29|9
1637503760000|2021-11-21 14:09:20|23360.21|23240.21|23359.78|23239.78|23361.28|23241.28|23359.78|23239.78|10
1637503770000|2021-11-21 14:09:30|23359.73|23239.73|23358.79|23238.79|23359.73|23239.73|23358.25|23238.25|9
1637503780000|2021-11-21 14:09:40|23360.09|23240.09|23360.91|23240.91|23361.78|23241.78|23360.09|23240.09|10
1637503790000|2021-11-21 14:09:50|23360.65|23240.65|23360.5|23240.5|23360.65|23240.65|23359.45|23239.45|7
1637503800000|2021-11-21 14:10:00|23359.54|23239.54|23358.57|23238.57|23359.88|23239.88|23358.33|23238.33|10
1637503810000|2021-11-21 14:10:10|23358.72|23238.72|23358.96|23238.96|23358.98|23238.98|23358.7|23238.7|10
1637503820000|2021-11-21 14:10:20|23359.24|23239.24|23359.49|23239.49|23360.8|23240.8|23359.24|23239.24|10
1637503830000|2021-11-21 14:10:30|23358.91|23238.91|23357.28|23237.28|23359.2|23239.2|23357.28|23237.28|10
1637503840000|2021-11-21 14:10:40|23357.06|23237.06|23363.04|23243.04|23363.04|23243.04|23357.06|23237.06|9
1637503850000|2021-11-21 14:10:50|23362.61|23242.61|23365.63|23245.63|23366.22|23246.22|23362.61|23242.61|9
1637503860000|2021-11-21 14:11:00|23365.43|23245.43|23366.88|23246.88|23367.08|23247.08|23365.06|23245.06|8
1637503870000|2021-11-21 14:11:10|23367.1|23247.1|23367.92|23247.92|23367.95|23247.95|23366.98|23246.98|9
1637503880000|2021-11-21 14:11:20|23367.73|23247.73|23368.3|23248.3|23368.88|23248.88|23367.73|23247.73|10
1637503890000|2021-11-21 14:11:30|23368.03|23248.03|23378.22|23258.22|23378.22|23258.22|23368.03|23248.03|10
1637503900000|2021-11-21 14:11:40|23378.62|23258.62|23382.11|23262.11|23382.11|23262.11|23378.62|23258.62|10
1637503910000|2021-11-21 14:11:50|23381.31|23261.31|23386.07|23266.07|23386.07|23266.07|23381.31|23261.31|10
1637503920000|2021-11-21 14:12:00|23385.85|23265.85|23386.99|23266.99|23388.8|23268.8|23385.85|23265.85|9
1637503930000|2021-11-21 14:12:10|23387.01|23267.01|23387.56|23267.56|23387.83|23267.83|23385.71|23265.71|9
1637503940000|2021-11-21 14:12:20|23387.09|23267.09|23388.34|23268.34|23388.34|23268.34|23386.52|23266.52|10
1637503950000|2021-11-21 14:12:30|23388.79|23268.79|23390.74|23270.74|23391.74|23271.74|23388.52|23268.52|10
1637503960000|2021-11-21 14:12:40|23391.27|23271.27|23391.38|23271.38|23391.86|23271.86|23391.11|23271.11|9
1637503970000|2021-11-21 14:12:50|23391.01|23271.01|23392.19|23272.19|23392.62|23272.62|23389.22|23269.22|9
1637503980000|2021-11-21 14:13:00|23392.11|23272.11|23392.78|23272.78|23392.92|23272.92|23392.05|23272.05|9
1637503990000|2021-11-21 14:13:10|23392.9|23272.9|23398.37|23278.37|23398.37|23278.37|23392.9|23272.9|9
1637504000000|2021-11-21 14:13:20|23398.4|23278.4|23400|23280|23400|23280|23398.4|23278.4|10
1637504010000|2021-11-21 14:13:30|23400.04|23280.04|23402.71|23282.71|23402.71|23282.71|23400.04|23280.04|10
1637504020000|2021-11-21 14:13:40|23402.87|23282.87|23406.48|23286.48|23406.48|23286.48|23402.87|23282.87|9
1637504030000|2021-11-21 14:13:50|23406.61|23286.61|23404.09|23284.09|23406.61|23286.61|23404.09|23284.09|9
1637504040000|2021-11-21 14:14:00|23404.06|23284.06|23400.47|23280.47|23404.06|23284.06|23400.47|23280.47|10
1637504050000|2021-11-21 14:14:10|23399.8|23279.8|23399.19|23279.19|23399.8|23279.8|23399.19|23279.19|9
1637504060000|2021-11-21 14:14:20|23399.34|23279.34|23397.84|23277.84|23399.34|23279.34|23397.84|23277.84|9
1637504070000|2021-11-21 14:14:30|23397.24|23277.24|23393.64|23273.64|23397.24|23277.24|23393.44|23273.44|10
1637504080000|2021-11-21 14:14:40|23393.17|23273.17|23392.93|23272.93|23393.17|23273.17|23391.88|23271.88|10
1637504090000|2021-11-21 14:14:50|23392.01|23272.01|23391.72|23271.72|23392.82|23272.82|23391.28|23271.28|10
1637504100000|2021-11-21 14:15:00|23392|23272|23396.72|23276.72|23397.01|23277.01|23392|23272|10
1637504110000|2021-11-21 14:15:10|23396|23276|23396.45|23276.45|23396.49|23276.49|23395.76|23275.76|9
1637504120000|2021-11-21 14:15:20|23395.8|23275.8|23398.03|23278.03|23398.81|23278.81|23395.8|23275.8|9
1637504130000|2021-11-21 14:15:30|23398.08|23278.08|23399.86|23279.86|23400.09|23280.09|23398.08|23278.08|10
1637504140000|2021-11-21 14:15:40|23400.22|23280.22|23403.55|23283.55|23403.74|23283.74|23400.22|23280.22|10
1637504150000|2021-11-21 14:15:50|23403.88|23283.88|23405.01|23285.01|23405.01|23285.01|23403.43|23283.43|10
1637504160000|2021-11-21 14:16:00|23405.11|23285.11|23404.53|23284.53|23405.23|23285.23|23403.92|23283.92|10
1637504170000|2021-11-21 14:16:10|23404.69|23284.69|23405.92|23285.92|23407.04|23287.04|23404.69|23284.69|10
1637504180000|2021-11-21 14:16:20|23405.64|23285.64|23405.82|23285.82|23405.82|23285.82|23404.85|23284.85|9
1637504190000|2021-11-21 14:16:30|23405.64|23285.64|23404.77|23284.77|23405.8|23285.8|23404.56|23284.56|9
1637504200000|2021-11-21 14:16:40|23404.79|23284.79|23404.25|23284.25|23404.79|23284.79|23404.25|23284.25|10
1637504210000|2021-11-21 14:16:50|23403.81|23283.81|23404.85|23284.85|23404.85|23284.85|23403.76|23283.76|10
1637504220000|2021-11-21 14:17:00|23404.74|23284.74|23402.71|23282.71|23404.74|23284.74|23402.45|23282.45|10
1637504230000|2021-11-21 14:17:10|23402.94|23282.94|23406.07|23286.07|23406.14|23286.14|23402.92|23282.92|10
1637504240000|2021-11-21 14:17:20|23404.92|23284.92|23404.03|23284.03|23405.89|23285.89|23404.03|23284.03|10
1637504250000|2021-11-21 14:17:30|23403.96|23283.96|23402.33|23282.33|23403.96|23283.96|23402.33|23282.33|10
1637504260000|2021-11-21 14:17:40|23402.24|23282.24|23400.61|23280.61|23402.82|23282.82|23400.61|23280.61|9
1637504270000|2021-11-21 14:17:50|23400.88|23280.88|23399.45|23279.45|23400.88|23280.88|23399.31|23279.31|10
1637504280000|2021-11-21 14:18:00|23399.39|23279.39|23396.1|23276.1|23400.36|23280.36|23396.1|23276.1|10
1637504290000|2021-11-21 14:18:10|23395.63|23275.63|23397.4|23277.4|23397.41|23277.41|23395.57|23275.57|9
1637504300000|2021-11-21 14:18:20|23397.67|23277.67|23400.26|23280.26|23400.26|23280.26|23397.67|23277.67|10
1637504310000|2021-11-21 14:18:30|23400.32|23280.32|23396.7|23276.7|23400.65|23280.65|23396.7|23276.7|10
1637504320000|2021-11-21 14:18:40|23397.67|23277.67|23394.34|23274.34|23397.67|23277.67|23394.22|23274.22|10
1637504330000|2021-11-21 14:18:50|23393.98|23273.98|23392.84|23272.84|23394.26|23274.26|23392.74|23272.74|10
1637504340000|2021-11-21 14:19:00|23392.75|23272.75|23391.01|23271.01|23392.75|23272.75|23390.82|23270.82|10
1637504350000|2021-11-21 14:19:10|23390.17|23270.17|23387.61|23267.61|23390.17|23270.17|23387.43|23267.43|10
1637504360000|2021-11-21 14:19:20|23387.62|23267.62|23387.05|23267.05|23387.62|23267.62|23387.05|23267.05|10
1637504370000|2021-11-21 14:19:30|23386.86|23266.86|23386.15|23266.15|23386.87|23266.87|23385.88|23265.88|10
1637504380000|2021-11-21 14:19:40|23386.02|23266.02|23385.55|23265.55|23386.79|23266.79|23385.55|23265.55|10
1637504390000|2021-11-21 14:19:50|23385.54|23265.54|23381.88|23261.88|23385.8|23265.8|23381.88|23261.88|10
1637504400000|2021-11-21 14:20:00|23382.96|23262.96|23378.39|23258.39|23382.96|23262.96|23378.39|23258.39|10
1637504410000|2021-11-21 14:20:10|23378.04|23258.04|23379.87|23259.87|23379.87|23259.87|23377.5|23257.5|10
1637504420000|2021-11-21 14:20:20|23379.89|23259.89|23378.84|23258.84|23380.64|23260.64|23378.84|23258.84|10
1637504430000|2021-11-21 14:20:30|23378.27|23258.27|23378.26|23258.26|23379.26|23259.26|23378.05|23258.05|10
1637504440000|2021-11-21 14:20:40|23378.14|23258.14|23377.92|23257.92|23378.42|23258.42|23376.88|23256.88|10
1637504450000|2021-11-21 14:20:50|23377.88|23257.88|23376.91|23256.91|23377.88|23257.88|23376.7|23256.7|9
1637504460000|2021-11-21 14:21:00|23375.76|23255.76|23376.3|23256.3|23376.3|23256.3|23375.38|23255.38|10
1637504470000|2021-11-21 14:21:10|23376.63|23256.63|23381.03|23261.03|23381.03|23261.03|23376.63|23256.63|9
1637504480000|2021-11-21 14:21:20|23382.09|23262.09|23381.74|23261.74|23382.49|23262.49|23381.74|23261.74|10
1637504490000|2021-11-21 14:21:30|23381.29|23261.29|23383.07|23263.07|23383.07|23263.07|23381.08|23261.08|10
1637504500000|2021-11-21 14:21:40|23383.05|23263.05|23385.83|23265.83|23385.83|23265.83|23383.05|23263.05|10
1637504510000|2021-11-21 14:21:50|23385.97|23265.97|23386.19|23266.19|23386.68|23266.68|23385.86|23265.86|9
1637504520000|2021-11-21 14:22:00|23386.51|23266.51|23387.02|23267.02|23387.78|23267.78|23386.21|23266.21|10
1637504530000|2021-11-21 14:22:10|23386.67|23266.67|23387.45|23267.45|23387.61|23267.61|23386.33|23266.33|8
1637504540000|2021-11-21 14:22:20|23387.48|23267.48|23387.89|23267.89|23388.29|23268.29|23387.1|23267.1|10
1637504550000|2021-11-21 14:22:30|23388.34|23268.34|23394.38|23274.38|23394.38|23274.38|23388.34|23268.34|10
1637504560000|2021-11-21 14:22:40|23395.15|23275.15|23399.65|23279.65|23399.65|23279.65|23395.15|23275.15|10
1637504570000|2021-11-21 14:22:50|23399.68|23279.68|23404.51|23284.51|23404.65|23284.65|23399.37|23279.37|10
1637504580000|2021-11-21 14:23:00|23404.85|23284.85|23405.39|23285.39|23405.76|23285.76|23404.85|23284.85|10
1637504590000|2021-11-21 14:23:10|23405.47|23285.47|23408.18|23288.18|23408.89|23288.89|23405.47|23285.47|10
1637504600000|2021-11-21 14:23:20|23408.43|23288.43|23411.61|23291.61|23411.61|23291.61|23408.24|23288.24|9
1637504610000|2021-11-21 14:23:30|23410.69|23290.69|23401.99|23281.99|23410.69|23290.69|23401.99|23281.99|9
1637504620000|2021-11-21 14:23:40|23400.68|23280.68|23394.53|23274.53|23400.68|23280.68|23394.53|23274.53|10
1637504630000|2021-11-21 14:23:50|23394.71|23274.71|23392.16|23272.16|23394.73|23274.73|23392.16|23272.16|10
1637504640000|2021-11-21 14:24:00|23392.22|23272.22|23393.41|23273.41|23394.15|23274.15|23392.05|23272.05|10
1637504650000|2021-11-21 14:24:10|23392.37|23272.37|23392.9|23272.9|23392.9|23272.9|23391.15|23271.15|9
1637504660000|2021-11-21 14:24:20|23392.63|23272.63|23394.06|23274.06|23394.06|23274.06|23391.92|23271.92|10
1637504670000|2021-11-21 14:24:30|23393.9|23273.9|23395.63|23275.63|23395.63|23275.63|23393.9|23273.9|10
1637504680000|2021-11-21 14:24:40|23396.12|23276.12|23398.62|23278.62|23398.75|23278.75|23396.12|23276.12|10
1637504690000|2021-11-21 14:24:50|23397.76|23277.76|23398.74|23278.74|23399.29|23279.29|23397.76|23277.76|10
1637504700000|2021-11-21 14:25:00|23398.48|23278.48|23400.24|23280.24|23400.72|23280.72|23398.13|23278.13|10
1637504710000|2021-11-21 14:25:10|23399.97|23279.97|23401.04|23281.04|23401.98|23281.98|23399.16|23279.16|10
1637504720000|2021-11-21 14:25:20|23401.05|23281.05|23402.31|23282.31|23402.97|23282.97|23401.05|23281.05|10
1637504730000|2021-11-21 14:25:30|23402.11|23282.11|23401|23281|23402.11|23282.11|23400.8|23280.8|9
1637504740000|2021-11-21 14:25:40|23401.07|23281.07|23400.92|23280.92|23401.51|23281.51|23400.25|23280.25|10
1637504750000|2021-11-21 14:25:50|23400.79|23280.79|23397.69|23277.69|23400.96|23280.96|23397.69|23277.69|10
1637504760000|2021-11-21 14:26:00|23397.76|23277.76|23400.75|23280.75|23400.75|23280.75|23397.76|23277.76|10
1637504770000|2021-11-21 14:26:10|23400.49|23280.49|23400.68|23280.68|23400.79|23280.79|23399.89|23279.89|10
1637504780000|2021-11-21 14:26:20|23400.56|23280.56|23401.14|23281.14|23401.35|23281.35|23400.41|23280.41|10
1637504790000|2021-11-21 14:26:30|23399.77|23279.77|23396.7|23276.7|23399.77|23279.77|23396.7|23276.7|9
1637504800000|2021-11-21 14:26:40|23396.17|23276.17|23397.17|23277.17|23397.28|23277.28|23396.13|23276.13|10
1637504810000|2021-11-21 14:26:50|23396.86|23276.86|23395.13|23275.13|23396.95|23276.95|23395.13|23275.13|9
1637504820000|2021-11-21 14:27:00|23394.98|23274.98|23389.43|23269.43|23394.98|23274.98|23389.43|23269.43|9
1637504830000|2021-11-21 14:27:10|23389.1|23269.1|23388.55|23268.55|23390.3|23270.3|23388.55|23268.55|10
1637504840000|2021-11-21 14:27:20|23387.31|23267.31|23386.7|23266.7|23387.31|23267.31|23386.35|23266.35|9
1637504850000|2021-11-21 14:27:30|23386.43|23266.43|23387.6|23267.6|23387.6|23267.6|23386.15|23266.15|10
1637504860000|2021-11-21 14:27:40|23388.04|23268.04|23384.28|23264.28|23388.04|23268.04|23384.28|23264.28|10
1637504870000|2021-11-21 14:27:50|23384.23|23264.23|23384.32|23264.32|23385.04|23265.04|23384.1|23264.1|10
1637504880000|2021-11-21 14:28:00|23383.87|23263.87|23381.51|23261.51|23383.87|23263.87|23381.47|23261.47|10
1637504890000|2021-11-21 14:28:10|23381.28|23261.28|23377.98|23257.98|23381.28|23261.28|23377.98|23257.98|10
1637504900000|2021-11-21 14:28:20|23377.7|23257.7|23375.71|23255.71|23377.7|23257.7|23375.71|23255.71|10
1637504910000|2021-11-21 14:28:30|23375.13|23255.13|23374.62|23254.62|23375.98|23255.98|23373.59|23253.59|10
1637504920000|2021-11-21 14:28:40|23375.29|23255.29|23374.92|23254.92|23375.29|23255.29|23374.52|23254.52|10
1637504930000|2021-11-21 14:28:50|23374.54|23254.54|23373.35|23253.35|23374.54|23254.54|23373.35|23253.35|10
1637504940000|2021-11-21 14:29:00|23374.85|23254.85|23374.93|23254.93|23374.97|23254.97|23373.83|23253.83|10
1637504950000|2021-11-21 14:29:10|23374.71|23254.71|23374.3|23254.3|23374.71|23254.71|23373.75|23253.75|10
1637504960000|2021-11-21 14:29:20|23374.24|23254.24|23372.77|23252.77|23374.24|23254.24|23372.77|23252.77|10
1637504970000|2021-11-21 14:29:30|23372.34|23252.34|23370.27|23250.27|23372.34|23252.34|23370.27|23250.27|10
1637504980000|2021-11-21 14:29:40|23370.01|23250.01|23371.36|23251.36|23371.36|23251.36|23369.87|23249.87|10
1637504990000|2021-11-21 14:29:50|23372|23252|23373.53|23253.53|23374.9|23254.9|23372|23252|10
1637505000000|2021-11-21 14:30:00|23374.85|23254.85|23376.14|23256.14|23376.48|23256.48|23374.85|23254.85|9
1637505010000|2021-11-21 14:30:10|23375.24|23255.24|23377.63|23257.63|23378.08|23258.08|23375.24|23255.24|10
1637505020000|2021-11-21 14:30:20|23376.81|23256.81|23376.28|23256.28|23377.58|23257.58|23376.28|23256.28|10
1637505030000|2021-11-21 14:30:30|23376.27|23256.27|23373.52|23253.52|23376.27|23256.27|23373.44|23253.44|9
1637505040000|2021-11-21 14:30:40|23373.37|23253.37|23370.92|23250.92|23373.37|23253.37|23370.92|23250.92|10
1637505050000|2021-11-21 14:30:50|23370.83|23250.83|23369.79|23249.79|23371.29|23251.29|23369.62|23249.62|9
1637505060000|2021-11-21 14:31:00|23370.21|23250.21|23369.38|23249.38|23371.69|23251.69|23369.32|23249.32|10
1637505070000|2021-11-21 14:31:10|23369.66|23249.66|23375.88|23255.88|23376.18|23256.18|23368.93|23248.93|10
1637505080000|2021-11-21 14:31:20|23376.47|23256.47|23375.25|23255.25|23376.51|23256.51|23375.22|23255.22|10
1637505090000|2021-11-21 14:31:30|23374.86|23254.86|23377.06|23257.06|23377.06|23257.06|23374.86|23254.86|10
1637505100000|2021-11-21 14:31:40|23377.07|23257.07|23378.39|23258.39|23378.81|23258.81|23377.07|23257.07|10
1637505110000|2021-11-21 14:31:50|23378|23258|23376.6|23256.6|23378.29|23258.29|23376.6|23256.6|9
1637505120000|2021-11-21 14:32:00|23375.82|23255.82|23378.69|23258.69|23378.69|23258.69|23375.82|23255.82|10
1637505130000|2021-11-21 14:32:10|23377.93|23257.93|23378.02|23258.02|23378.02|23258.02|23377.66|23257.66|7
1637505140000|2021-11-21 14:32:20|23377.48|23257.48|23382.37|23262.37|23382.37|23262.37|23377.48|23257.48|10
1637505150000|2021-11-21 14:32:30|23382.52|23262.52|23385.17|23265.17|23385.17|23265.17|23382.21|23262.21|10
1637505160000|2021-11-21 14:32:40|23384.2|23264.2|23387.33|23267.33|23387.33|23267.33|23384.13|23264.13|10
1637505170000|2021-11-21 14:32:50|23387.54|23267.54|23387.03|23267.03|23387.58|23267.58|23387.03|23267.03|10
1637505180000|2021-11-21 14:33:00|23387.06|23267.06|23386.94|23266.94|23388.12|23268.12|23386.69|23266.69|10
1637505190000|2021-11-21 14:33:10|23386.89|23266.89|23386.11|23266.11|23386.89|23266.89|23385.1|23265.1|10
1637505200000|2021-11-21 14:33:20|23385.39|23265.39|23386.29|23266.29|23388.44|23268.44|23385.39|23265.39|10
1637505210000|2021-11-21 14:33:30|23386.21|23266.21|23389.39|23269.39|23389.81|23269.81|23386.2|23266.2|9
1637505220000|2021-11-21 14:33:40|23389.45|23269.45|23389.58|23269.58|23390.43|23270.43|23388.91|23268.91|10
1637505230000|2021-11-21 14:33:50|23389.71|23269.71|23388.85|23268.85|23389.73|23269.73|23388.53|23268.53|9
1637505240000|2021-11-21 14:34:00|23388.4|23268.4|23389.24|23269.24|23389.77|23269.77|23388.4|23268.4|10
1637505250000|2021-11-21 14:34:10|23389.49|23269.49|23388.27|23268.27|23389.63|23269.63|23388.05|23268.05|10
1637505260000|2021-11-21 14:34:20|23386.51|23266.51|23385.61|23265.61|23386.81|23266.81|23385.53|23265.53|9
1637505270000|2021-11-21 14:34:30|23386.28|23266.28|23384.99|23264.99|23386.28|23266.28|23384.99|23264.99|9
1637505280000|2021-11-21 14:34:40|23386.61|23266.61|23385.85|23265.85|23386.68|23266.68|23385.49|23265.49|10
1637505290000|2021-11-21 14:34:50|23386.63|23266.63|23389.62|23269.62|23389.62|23269.62|23384.32|23264.32|10
1637505300000|2021-11-21 14:35:00|23389.54|23269.54|23391.46|23271.46|23391.46|23271.46|23389.54|23269.54|9
1637505310000|2021-11-21 14:35:10|23392.37|23272.37|23399.66|23279.66|23399.66|23279.66|23392.17|23272.17|10
1637505320000|2021-11-21 14:35:20|23399.79|23279.79|23404.91|23284.91|23404.91|23284.91|23399.79|23279.79|10
1637505330000|2021-11-21 14:35:30|23404.77|23284.77|23412.77|23292.77|23413.25|23293.25|23404.77|23284.77|10
1637505340000|2021-11-21 14:35:40|23412.63|23292.63|23411.58|23291.58|23412.63|23292.63|23411.12|23291.12|10
1637505350000|2021-11-21 14:35:50|23411.37|23291.37|23409.42|23289.42|23411.37|23291.37|23409.42|23289.42|10
1637505360000|2021-11-21 14:36:00|23409.3|23289.3|23405.47|23285.47|23409.3|23289.3|23405.1|23285.1|10
1637505370000|2021-11-21 14:36:10|23404.11|23284.11|23401.86|23281.86|23404.11|23284.11|23400.14|23280.14|10
1637505380000|2021-11-21 14:36:20|23401.94|23281.94|23400.5|23280.5|23402|23282|23399.93|23279.93|10
1637505390000|2021-11-21 14:36:30|23400.33|23280.33|23401.97|23281.97|23403.14|23283.14|23400.33|23280.33|10
1637505400000|2021-11-21 14:36:40|23402.08|23282.08|23398.79|23278.79|23402.84|23282.84|23398.79|23278.79|10
1637505410000|2021-11-21 14:36:50|23398.3|23278.3|23398.41|23278.41|23398.63|23278.63|23397.46|23277.46|10
1637505420000|2021-11-21 14:37:00|23397.51|23277.51|23398.19|23278.19|23398.19|23278.19|23396.07|23276.07|10
1637505430000|2021-11-21 14:37:10|23399.63|23279.63|23399.92|23279.92|23401.05|23281.05|23398.49|23278.49|9
1637505440000|2021-11-21 14:37:20|23400.87|23280.87|23392.73|23272.73|23400.87|23280.87|23390.57|23270.57|10
1637505450000|2021-11-21 14:37:30|23392.91|23272.91|23397.16|23277.16|23397.16|23277.16|23392.91|23272.91|8
1637505460000|2021-11-21 14:37:40|23397.78|23277.78|23400.07|23280.07|23400.07|23280.07|23397.78|23277.78|10
1637505470000|2021-11-21 14:37:50|23409.35|23289.35|23412.13|23292.13|23412.13|23292.13|23409.35|23289.35|10
1637505480000|2021-11-21 14:38:00|23411.53|23291.53|23413.12|23293.12|23414.42|23294.42|23411.53|23291.53|9
1637505490000|2021-11-21 14:38:10|23413.09|23293.09|23413.57|23293.57|23413.57|23293.57|23412.24|23292.24|10
1637505500000|2021-11-21 14:38:20|23413.54|23293.54|23411.46|23291.46|23413.63|23293.63|23411.46|23291.46|10
1637505510000|2021-11-21 14:38:30|23411.42|23291.42|23411.07|23291.07|23412.54|23292.54|23411.07|23291.07|9
1637505520000|2021-11-21 14:38:40|23409.62|23289.62|23406.13|23286.13|23409.62|23289.62|23406.04|23286.04|10
1637505530000|2021-11-21 14:38:50|23406.36|23286.36|23408.88|23288.88|23408.88|23288.88|23406.36|23286.36|10
1637505540000|2021-11-21 14:39:00|23409.6|23289.6|23409.83|23289.83|23409.95|23289.95|23409.4|23289.4|10
1637505550000|2021-11-21 14:39:10|23409.94|23289.94|23412.42|23292.42|23412.42|23292.42|23409.48|23289.48|10
1637505560000|2021-11-21 14:39:20|23412.86|23292.86|23414.94|23294.94|23414.94|23294.94|23412.63|23292.63|10
1637505570000|2021-11-21 14:39:30|23414.39|23294.39|23416.06|23296.06|23416.06|23296.06|23413.84|23293.84|9
1637505580000|2021-11-21 14:39:40|23415.88|23295.88|23420.73|23300.73|23420.73|23300.73|23415.88|23295.88|10
1637505590000|2021-11-21 14:39:50|23421.05|23301.05|23424.5|23304.5|23424.5|23304.5|23421.05|23301.05|8
1637505600000|2021-11-21 14:40:00|23424.96|23304.96|23424.05|23304.05|23426.11|23306.11|23424.05|23304.05|10
1637505610000|2021-11-21 14:40:10|23424.58|23304.58|23424.95|23304.95|23424.95|23304.95|23423.43|23303.43|10
1637505620000|2021-11-21 14:40:20|23424.84|23304.84|23428.14|23308.14|23428.22|23308.22|23424.75|23304.75|10
1637505630000|2021-11-21 14:40:30|23428.43|23308.43|23429.22|23309.22|23429.22|23309.22|23428.24|23308.24|8
1637505640000|2021-11-21 14:40:40|23429.11|23309.11|23429.32|23309.32|23429.97|23309.97|23429.11|23309.11|10
1637505650000|2021-11-21 14:40:50|23430.2|23310.2|23435.07|23315.07|23435.07|23315.07|23430.2|23310.2|9
1637505660000|2021-11-21 14:41:00|23435.31|23315.31|23437.35|23317.35|23437.72|23317.72|23435.31|23315.31|9
1637505670000|2021-11-21 14:41:10|23437.93|23317.93|23439.37|23319.37|23439.37|23319.37|23437.68|23317.68|10
1637505680000|2021-11-21 14:41:20|23439.42|23319.42|23444.49|23324.49|23444.49|23324.49|23439.42|23319.42|10
1637505690000|2021-11-21 14:41:30|23444.51|23324.51|23447.06|23327.06|23447.06|23327.06|23443.9|23323.9|10
1637505700000|2021-11-21 14:41:40|23446.87|23326.87|23447.76|23327.76|23448.21|23328.21|23446.79|23326.79|10
1637505710000|2021-11-21 14:41:50|23447.8|23327.8|23450.13|23330.13|23450.4|23330.4|23447.46|23327.46|9
1637505720000|2021-11-21 14:42:00|23450.38|23330.38|23451.29|23331.29|23451.93|23331.93|23450.23|23330.23|8
1637505730000|2021-11-21 14:42:10|23451.17|23331.17|23450.8|23330.8|23451.37|23331.37|23450.47|23330.47|10
1637505740000|2021-11-21 14:42:20|23450.85|23330.85|23449.58|23329.58|23450.85|23330.85|23449.58|23329.58|9
1637505750000|2021-11-21 14:42:30|23449.55|23329.55|23450.2|23330.2|23450.2|23330.2|23447.85|23327.85|8
1637505760000|2021-11-21 14:42:40|23450.91|23330.91|23451.28|23331.28|23451.91|23331.91|23450.84|23330.84|10
1637505770000|2021-11-21 14:42:50|23450.68|23330.68|23450.09|23330.09|23452.14|23332.14|23449.46|23329.46|10
1637505780000|2021-11-21 14:43:00|23450.18|23330.18|23451.01|23331.01|23451.01|23331.01|23449.22|23329.22|9
1637505790000|2021-11-21 14:43:10|23450.89|23330.89|23450.12|23330.12|23451.31|23331.31|23450.12|23330.12|10
1637505800000|2021-11-21 14:43:20|23450.08|23330.08|23448.44|23328.44|23450.08|23330.08|23448.34|23328.34|10
1637505810000|2021-11-21 14:43:30|23448.95|23328.95|23452.03|23332.03|23452.03|23332.03|23448.67|23328.67|9
1637505820000|2021-11-21 14:43:40|23452.4|23332.4|23461.33|23341.33|23461.33|23341.33|23451.47|23331.47|10
1637505830000|2021-11-21 14:43:50|23461.87|23341.87|23463.83|23343.83|23464.65|23344.65|23461.87|23341.87|10
1637505840000|2021-11-21 14:44:00|23464.61|23344.61|23462.92|23342.92|23464.63|23344.63|23462.35|23342.35|9
1637505850000|2021-11-21 14:44:10|23463.05|23343.05|23463.26|23343.26|23463.67|23343.67|23462.56|23342.56|10
1637505860000|2021-11-21 14:44:20|23463.27|23343.27|23461.35|23341.35|23463.43|23343.43|23461.13|23341.13|9
1637505870000|2021-11-21 14:44:30|23461.8|23341.8|23458.51|23338.51|23461.8|23341.8|23458.36|23338.36|10
1637505880000|2021-11-21 14:44:40|23458.47|23338.47|23459.07|23339.07|23459.07|23339.07|23458.4|23338.4|10
1637505890000|2021-11-21 14:44:50|23460.13|23340.13|23458.42|23338.42|23460.13|23340.13|23458.42|23338.42|9
1637505900000|2021-11-21 14:45:00|23459.01|23339.01|23459.15|23339.15|23459.59|23339.59|23458.55|23338.55|9
1637505910000|2021-11-21 14:45:10|23459.25|23339.25|23461.69|23341.69|23461.69|23341.69|23458.86|23338.86|10
1637505920000|2021-11-21 14:45:20|23461.84|23341.84|23467.54|23347.54|23468.07|23348.07|23461.84|23341.84|10
1637505930000|2021-11-21 14:45:30|23468.54|23348.54|23469.31|23349.31|23469.44|23349.44|23468.47|23348.47|9
1637505940000|2021-11-21 14:45:40|23468.23|23348.23|23469.38|23349.38|23469.49|23349.49|23468.23|23348.23|10
1637505950000|2021-11-21 14:45:50|23469.32|23349.32|23470.76|23350.76|23471.13|23351.13|23469.32|23349.32|10
1637505960000|2021-11-21 14:46:00|23471.74|23351.74|23472.57|23352.57|23472.57|23352.57|23471.45|23351.45|9
1637505970000|2021-11-21 14:46:10|23472.09|23352.09|23472.61|23352.61|23472.9|23352.9|23471.99|23351.99|10
1637505980000|2021-11-21 14:46:20|23472.83|23352.83|23471.65|23351.65|23472.83|23352.83|23471.42|23351.42|10
1637505990000|2021-11-21 14:46:30|23472.23|23352.23|23470.25|23350.25|23472.23|23352.23|23470.11|23350.11|9
1637506000000|2021-11-21 14:46:40|23469.97|23349.97|23471.74|23351.74|23472.02|23352.02|23469.96|23349.96|10
1637506010000|2021-11-21 14:46:50|23471.66|23351.66|23468.97|23348.97|23471.68|23351.68|23468.72|23348.72|10
1637506020000|2021-11-21 14:47:00|23468.36|23348.36|23464.23|23344.23|23468.36|23348.36|23464.23|23344.23|9
1637506030000|2021-11-21 14:47:10|23463.67|23343.67|23459.29|23339.29|23463.77|23343.77|23459.29|23339.29|10
1637506040000|2021-11-21 14:47:20|23459.27|23339.27|23452.49|23332.49|23459.27|23339.27|23452.49|23332.49|9
1637506050000|2021-11-21 14:47:30|23449.72|23329.72|23443.5|23323.5|23450.18|23330.18|23443.5|23323.5|9
1637506060000|2021-11-21 14:47:40|23443.56|23323.56|23440.51|23320.51|23443.63|23323.63|23440.51|23320.51|10
1637506070000|2021-11-21 14:47:50|23440.26|23320.26|23441.5|23321.5|23442.31|23322.31|23440.2|23320.2|10
1637506080000|2021-11-21 14:48:00|23441.52|23321.52|23441.23|23321.23|23441.62|23321.62|23441.23|23321.23|9
1637506090000|2021-11-21 14:48:10|23441.31|23321.31|23442.87|23322.87|23442.87|23322.87|23440.33|23320.33|10
1637506100000|2021-11-21 14:48:20|23442.98|23322.98|23438.92|23318.92|23442.98|23322.98|23438.92|23318.92|10
1637506110000|2021-11-21 14:48:30|23438.79|23318.79|23438.46|23318.46|23439.91|23319.91|23438.46|23318.46|10
1637506120000|2021-11-21 14:48:40|23436.81|23316.81|23437.93|23317.93|23437.93|23317.93|23436.39|23316.39|10
1637506130000|2021-11-21 14:48:50|23438|23318|23436.23|23316.23|23438.31|23318.31|23436.23|23316.23|10
1637506140000|2021-11-21 14:49:00|23436.13|23316.13|23437.97|23317.97|23437.97|23317.97|23436.09|23316.09|10
1637506150000|2021-11-21 14:49:10|23437.84|23317.84|23436.64|23316.64|23437.85|23317.85|23436.38|23316.38|10
1637506160000|2021-11-21 14:49:20|23436.62|23316.62|23437.99|23317.99|23437.99|23317.99|23436.1|23316.1|10
1637506170000|2021-11-21 14:49:30|23438.68|23318.68|23441.99|23321.99|23442.07|23322.07|23438.68|23318.68|8
1637506180000|2021-11-21 14:49:40|23441.27|23321.27|23441.82|23321.82|23441.82|23321.82|23439.5|23319.5|9
1637506190000|2021-11-21 14:49:50|23442.47|23322.47|23444.34|23324.34|23444.34|23324.34|23442.47|23322.47|10
1637506200000|2021-11-21 14:50:00|23443.3|23323.3|23442.3|23322.3|23444.15|23324.15|23442.3|23322.3|9
1637506210000|2021-11-21 14:50:10|23442.33|23322.33|23443.13|23323.13|23443.13|23323.13|23441.7|23321.7|9
1637506220000|2021-11-21 14:50:20|23444.09|23324.09|23445.96|23325.96|23445.96|23325.96|23444.09|23324.09|9
1637506230000|2021-11-21 14:50:30|23446.41|23326.41|23449.19|23329.19|23449.19|23329.19|23446.41|23326.41|10
1637506240000|2021-11-21 14:50:40|23448.41|23328.41|23448.87|23328.87|23448.87|23328.87|23447.85|23327.85|10
1637506250000|2021-11-21 14:50:50|23448.28|23328.28|23450.47|23330.47|23450.47|23330.47|23448.17|23328.17|10
1637506260000|2021-11-21 14:51:00|23450.35|23330.35|23454.21|23334.21|23454.21|23334.21|23450.26|23330.26|10
1637506270000|2021-11-21 14:51:10|23454.27|23334.27|23455.26|23335.26|23455.26|23335.26|23454.27|23334.27|9
1637506280000|2021-11-21 14:51:20|23455.24|23335.24|23456.25|23336.25|23456.45|23336.45|23455.24|23335.24|10
1637506290000|2021-11-21 14:51:30|23456.21|23336.21|23456|23336|23456.21|23336.21|23455.89|23335.89|8
1637506300000|2021-11-21 14:51:40|23455.62|23335.62|23453.7|23333.7|23455.62|23335.62|23453.62|23333.62|9
1637506310000|2021-11-21 14:51:50|23455.18|23335.18|23454.74|23334.74|23455.42|23335.42|23454.7|23334.7|10
1637506320000|2021-11-21 14:52:00|23453.7|23333.7|23449.52|23329.52|23453.7|23333.7|23449.52|23329.52|10
1637506330000|2021-11-21 14:52:10|23449.21|23329.21|23448.1|23328.1|23449.21|23329.21|23446.97|23326.97|9
1637506340000|2021-11-21 14:52:20|23448.44|23328.44|23446.4|23326.4|23448.44|23328.44|23446.4|23326.4|10
1637506350000|2021-11-21 14:52:30|23445.53|23325.53|23445.36|23325.36|23446.37|23326.37|23445.36|23325.36|10
1637506360000|2021-11-21 14:52:40|23445.34|23325.34|23443.88|23323.88|23445.38|23325.38|23443.88|23323.88|10
1637506370000|2021-11-21 14:52:50|23445.7|23325.7|23445.76|23325.76|23446.07|23326.07|23444.92|23324.92|9
1637506380000|2021-11-21 14:53:00|23445.68|23325.68|23449.02|23329.02|23449.02|23329.02|23445.65|23325.65|7
1637506390000|2021-11-21 14:53:10|23449.24|23329.24|23452.55|23332.55|23452.55|23332.55|23449.24|23329.24|9
1637506400000|2021-11-21 14:53:20|23452.51|23332.51|23451.94|23331.94|23452.89|23332.89|23451.39|23331.39|10
1637506410000|2021-11-21 14:53:30|23451.63|23331.63|23450.36|23330.36|23452.01|23332.01|23450.36|23330.36|9
1637506420000|2021-11-21 14:53:40|23449.87|23329.87|23450.07|23330.07|23450.65|23330.65|23449.54|23329.54|10
1637506430000|2021-11-21 14:53:50|23449.89|23329.89|23449.64|23329.64|23450.94|23330.94|23449.57|23329.57|10
1637506440000|2021-11-21 14:54:00|23449.35|23329.35|23449.98|23329.98|23449.98|23329.98|23449.35|23329.35|8
1637506450000|2021-11-21 14:54:10|23450.18|23330.18|23451.76|23331.76|23452.36|23332.36|23450.18|23330.18|7
1637506460000|2021-11-21 14:54:20|23452.26|23332.26|23452.61|23332.61|23452.69|23332.69|23452.26|23332.26|8
1637506470000|2021-11-21 14:54:30|23452.75|23332.75|23455.78|23335.78|23455.78|23335.78|23452.66|23332.66|8
1637506480000|2021-11-21 14:54:40|23455.6|23335.6|23458.9|23338.9|23458.9|23338.9|23455.6|23335.6|10
1637506490000|2021-11-21 14:54:50|23459.2|23339.2|23462.44|23342.44|23462.54|23342.54|23459.2|23339.2|10
1637506500000|2021-11-21 14:55:00|23462.34|23342.34|23465.49|23345.49|23465.64|23345.64|23462.34|23342.34|10
1637506510000|2021-11-21 14:55:10|23466.18|23346.18|23467.77|23347.77|23467.77|23347.77|23465.9|23345.9|10
1637506520000|2021-11-21 14:55:20|23468.37|23348.37|23466.82|23346.82|23468.68|23348.68|23466.82|23346.82|10
1637506530000|2021-11-21 14:55:30|23465.89|23345.89|23469.03|23349.03|23469.03|23349.03|23465.89|23345.89|10
1637506540000|2021-11-21 14:55:40|23469.15|23349.15|23473.96|23353.96|23473.96|23353.96|23469.15|23349.15|10
1637506550000|2021-11-21 14:55:50|23475.11|23355.11|23480.48|23360.48|23480.48|23360.48|23475.11|23355.11|9
1637506560000|2021-11-21 14:56:00|23480.09|23360.09|23481.83|23361.83|23482.04|23362.04|23480.09|23360.09|10
1637506570000|2021-11-21 14:56:10|23481.8|23361.8|23480.58|23360.58|23482.2|23362.2|23480.06|23360.06|10
1637506580000|2021-11-21 14:56:20|23480.47|23360.47|23481.31|23361.31|23481.31|23361.31|23480.47|23360.47|10
1637506590000|2021-11-21 14:56:30|23481.55|23361.55|23481.15|23361.15|23482.18|23362.18|23480.78|23360.78|9
1637506600000|2021-11-21 14:56:40|23481.3|23361.3|23480.6|23360.6|23481.3|23361.3|23480.25|23360.25|9
1637506610000|2021-11-21 14:56:50|23480.65|23360.65|23479.92|23359.92|23480.68|23360.68|23479.8|23359.8|10
1637506620000|2021-11-21 14:57:00|23479.57|23359.57|23481.89|23361.89|23481.89|23361.89|23479.31|23359.31|10
1637506630000|2021-11-21 14:57:10|23481.48|23361.48|23480.5|23360.5|23481.95|23361.95|23480.42|23360.42|10
1637506640000|2021-11-21 14:57:20|23480.51|23360.51|23477.23|23357.23|23481.14|23361.14|23477.23|23357.23|10
1637506650000|2021-11-21 14:57:30|23476.46|23356.46|23473.06|23353.06|23476.7|23356.7|23472.56|23352.56|10
1637506660000|2021-11-21 14:57:40|23472.86|23352.86|23470|23350|23472.86|23352.86|23470|23350|10
1637506670000|2021-11-21 14:57:50|23470.05|23350.05|23468.45|23348.45|23470.5|23350.5|23467.97|23347.97|10
1637506680000|2021-11-21 14:58:00|23467.51|23347.51|23465.9|23345.9|23468.17|23348.17|23465.9|23345.9|10
1637506690000|2021-11-21 14:58:10|23465.5|23345.5|23465.06|23345.06|23465.76|23345.76|23464.28|23344.28|9
1637506700000|2021-11-21 14:58:20|23464.49|23344.49|23467.73|23347.73|23467.73|23347.73|23464.49|23344.49|10
1637506710000|2021-11-21 14:58:30|23467.55|23347.55|23471.34|23351.34|23471.34|23351.34|23467.55|23347.55|10
1637506720000|2021-11-21 14:58:40|23471.62|23351.62|23475.32|23355.32|23475.32|23355.32|23471.62|23351.62|10
1637506730000|2021-11-21 14:58:50|23474.84|23354.84|23475.19|23355.19|23475.64|23355.64|23474.27|23354.27|10
1637506740000|2021-11-21 14:59:00|23475.69|23355.69|23466.22|23346.22|23475.95|23355.95|23466.22|23346.22|10
1637506750000|2021-11-21 14:59:10|23466.09|23346.09|23459.25|23339.25|23466.09|23346.09|23459.25|23339.25|10
1637506760000|2021-11-21 14:59:20|23458.41|23338.41|23452.47|23332.47|23458.43|23338.43|23452.34|23332.34|10
1637506770000|2021-11-21 14:59:30|23452.77|23332.77|23446.16|23326.16|23452.77|23332.77|23446.16|23326.16|10
1637506780000|2021-11-21 14:59:40|23445.31|23325.31|23444.36|23324.36|23445.31|23325.31|23443.89|23323.89|9
1637506790000|2021-11-21 14:59:50|23444.09|23324.09|23446.27|23326.27|23446.27|23326.27|23444.09|23324.09|10
1637506800000|2021-11-21 15:00:00|23446.22|23326.22|23446.71|23326.71|23446.85|23326.85|23445.85|23325.85|10
1637506810000|2021-11-21 15:00:10|23446.68|23326.68|23444.23|23324.23|23447.25|23327.25|23444.23|23324.23|10
1637506820000|2021-11-21 15:00:20|23442.03|23322.03|23435.32|23315.32|23442.03|23322.03|23435.32|23315.32|10
1637506830000|2021-11-21 15:00:30|23435.13|23315.13|23434.42|23314.42|23436.74|23316.74|23433.9|23313.9|10
1637506840000|2021-11-21 15:00:40|23433.75|23313.75|23433.54|23313.54|23434.37|23314.37|23433.54|23313.54|10
1637506850000|2021-11-21 15:00:50|23433.56|23313.56|23430.3|23310.3|23433.56|23313.56|23429.97|23309.97|10
1637506860000|2021-11-21 15:01:00|23430.29|23310.29|23428.72|23308.72|23430.42|23310.42|23428.41|23308.41|8
1637506870000|2021-11-21 15:01:10|23428.36|23308.36|23427.29|23307.29|23429.18|23309.18|23427.29|23307.29|9
1637506880000|2021-11-21 15:01:20|23426.6|23306.6|23419.02|23299.02|23426.7|23306.7|23418.9|23298.9|10
1637506890000|2021-11-21 15:01:30|23418.81|23298.81|23415.4|23295.4|23418.81|23298.81|23415.4|23295.4|10
1637506900000|2021-11-21 15:01:40|23415.51|23295.51|23414.17|23294.17|23415.51|23295.51|23414.11|23294.11|10
1637506910000|2021-11-21 15:01:50|23414.7|23294.7|23411.94|23291.94|23414.7|23294.7|23411.73|23291.73|9
1637506920000|2021-11-21 15:02:00|23410.55|23290.55|23406.35|23286.35|23410.55|23290.55|23406.35|23286.35|10
1637506930000|2021-11-21 15:02:10|23405.99|23285.99|23407.9|23287.9|23407.9|23287.9|23405.96|23285.96|9
1637506940000|2021-11-21 15:02:20|23408.21|23288.21|23411.71|23291.71|23411.71|23291.71|23408.21|23288.21|10
1637506950000|2021-11-21 15:02:30|23412.14|23292.14|23411.64|23291.64|23412.67|23292.67|23411.64|23291.64|10
1637506960000|2021-11-21 15:02:40|23412.64|23292.64|23412.62|23292.62|23413.27|23293.27|23412.33|23292.33|10
1637506970000|2021-11-21 15:02:50|23412.68|23292.68|23411.86|23291.86|23412.73|23292.73|23411.57|23291.57|8
1637506980000|2021-11-21 15:03:00|23410.06|23290.06|23410.97|23290.97|23411.28|23291.28|23410.06|23290.06|9
1637506990000|2021-11-21 15:03:10|23409.95|23289.95|23408.15|23288.15|23411.65|23291.65|23408.15|23288.15|10
1637507000000|2021-11-21 15:03:20|23407.95|23287.95|23406.06|23286.06|23408.12|23288.12|23406.06|23286.06|9
1637507010000|2021-11-21 15:03:30|23405.95|23285.95|23404.05|23284.05|23406.48|23286.48|23403.75|23283.75|10
1637507020000|2021-11-21 15:03:40|23404.16|23284.16|23401.89|23281.89|23404.17|23284.17|23401.86|23281.86|10
1637507030000|2021-11-21 15:03:50|23401.79|23281.79|23399.91|23279.91|23401.79|23281.79|23399.32|23279.32|9
1637507040000|2021-11-21 15:04:00|23400.11|23280.11|23402.47|23282.47|23402.47|23282.47|23399.58|23279.58|9
1637507050000|2021-11-21 15:04:10|23402.36|23282.36|23402.88|23282.88|23402.88|23282.88|23401.09|23281.09|9
1637507060000|2021-11-21 15:04:20|23402.04|23282.04|23405.86|23285.86|23405.86|23285.86|23402.04|23282.04|10
1637507070000|2021-11-21 15:04:30|23408.49|23288.49|23407.79|23287.79|23408.77|23288.77|23407.5|23287.5|9
1637507080000|2021-11-21 15:04:40|23407.8|23287.8|23409.29|23289.29|23409.43|23289.43|23407.72|23287.72|10
1637507090000|2021-11-21 15:04:50|23409.51|23289.51|23413.95|23293.95|23413.95|23293.95|23409.51|23289.51|10
1637507100000|2021-11-21 15:05:00|23414.89|23294.89|23422.03|23302.03|23422.03|23302.03|23414.61|23294.61|10
1637507110000|2021-11-21 15:05:10|23422.07|23302.07|23422.9|23302.9|23423.03|23303.03|23422.07|23302.07|9
1637507120000|2021-11-21 15:05:20|23422.5|23302.5|23422.34|23302.34|23422.5|23302.5|23421.29|23301.29|8
1637507130000|2021-11-21 15:05:30|23422.24|23302.24|23422.51|23302.51|23423.5|23303.5|23421.84|23301.84|9
1637507140000|2021-11-21 15:05:40|23421.6|23301.6|23421.32|23301.32|23422.03|23302.03|23421.32|23301.32|10
1637507150000|2021-11-21 15:05:50|23422.22|23302.22|23422.48|23302.48|23422.48|23302.48|23421.94|23301.94|10
1637507160000|2021-11-21 15:06:00|23422|23302|23421.92|23301.92|23422.33|23302.33|23420.44|23300.44|10
1637507170000|2021-11-21 15:06:10|23422.08|23302.08|23425.22|23305.22|23425.22|23305.22|23421.68|23301.68|10
1637507180000|2021-11-21 15:06:20|23425.19|23305.19|23432.37|23312.37|23432.37|23312.37|23425|23305|10
1637507190000|2021-11-21 15:06:30|23433.76|23313.76|23436.07|23316.07|23436.07|23316.07|23433.76|23313.76|10
1637507200000|2021-11-21 15:06:40|23435.7|23315.7|23444.57|23324.57|23444.57|23324.57|23435.7|23315.7|10
1637507210000|2021-11-21 15:06:50|23445.01|23325.01|23446.89|23326.89|23446.89|23326.89|23445.01|23325.01|10
1637507220000|2021-11-21 15:07:00|23446.95|23326.95|23445.53|23325.53|23446.95|23326.95|23445.53|23325.53|9
1637507230000|2021-11-21 15:07:10|23445.04|23325.04|23442.67|23322.67|23445.04|23325.04|23442.58|23322.58|10
1637507240000|2021-11-21 15:07:20|23441.92|23321.92|23440.53|23320.53|23442.94|23322.94|23440.18|23320.18|10
1637507250000|2021-11-21 15:07:30|23440.26|23320.26|23441.96|23321.96|23442.25|23322.25|23440.26|23320.26|9
1637507260000|2021-11-21 15:07:40|23441.72|23321.72|23441.93|23321.93|23442.06|23322.06|23440.46|23320.46|10
1637507270000|2021-11-21 15:07:50|23443.13|23323.13|23440.33|23320.33|23443.13|23323.13|23440.33|23320.33|9
1637507280000|2021-11-21 15:08:00|23440.21|23320.21|23439.32|23319.32|23440.21|23320.21|23438.78|23318.78|10
1637507290000|2021-11-21 15:08:10|23439.14|23319.14|23437.58|23317.58|23439.14|23319.14|23437.57|23317.57|9
1637507300000|2021-11-21 15:08:20|23437.34|23317.34|23438.21|23318.21|23438.21|23318.21|23437.16|23317.16|10
1637507310000|2021-11-21 15:08:30|23438.59|23318.59|23438.24|23318.24|23438.84|23318.84|23438.02|23318.02|10
1637507320000|2021-11-21 15:08:40|23437.75|23317.75|23440.45|23320.45|23440.45|23320.45|23437.75|23317.75|9
1637507330000|2021-11-21 15:08:50|23440.21|23320.21|23447.46|23327.46|23447.75|23327.75|23440.16|23320.16|10
1637507340000|2021-11-21 15:09:00|23448.2|23328.2|23455.77|23335.77|23455.77|23335.77|23448.1|23328.1|10
1637507350000|2021-11-21 15:09:10|23456.17|23336.17|23456.68|23336.68|23457.48|23337.48|23454.73|23334.73|9
1637507360000|2021-11-21 15:09:20|23457.49|23337.49|23459.87|23339.87|23459.87|23339.87|23457.49|23337.49|10
1637507370000|2021-11-21 15:09:30|23459.96|23339.96|23461.82|23341.82|23461.82|23341.82|23459.96|23339.96|10
1637507380000|2021-11-21 15:09:40|23462.03|23342.03|23465.75|23345.75|23465.75|23345.75|23462.03|23342.03|10
1637507390000|2021-11-21 15:09:50|23466.63|23346.63|23468.75|23348.75|23468.81|23348.81|23466.63|23346.63|10
1637507400000|2021-11-21 15:10:00|23468.9|23348.9|23473.67|23353.67|23473.79|23353.79|23468.73|23348.73|10
1637507410000|2021-11-21 15:10:10|23473.5|23353.5|23476.44|23356.44|23476.44|23356.44|23473.5|23353.5|10
1637507420000|2021-11-21 15:10:20|23477.85|23357.85|23482.84|23362.84|23482.84|23362.84|23477.85|23357.85|10
1637507430000|2021-11-21 15:10:30|23482.34|23362.34|23476.24|23356.24|23483.25|23363.25|23476.24|23356.24|10
1637507440000|2021-11-21 15:10:40|23475.28|23355.28|23471.85|23351.85|23475.28|23355.28|23471.85|23351.85|10
1637507450000|2021-11-21 15:10:50|23471.99|23351.99|23467.54|23347.54|23471.99|23351.99|23467.54|23347.54|10
1637507460000|2021-11-21 15:11:00|23467.46|23347.46|23464.98|23344.98|23467.46|23347.46|23464.96|23344.96|10
1637507470000|2021-11-21 15:11:10|23465.15|23345.15|23464.55|23344.55|23465.15|23345.15|23464.12|23344.12|7
1637507480000|2021-11-21 15:11:20|23465.4|23345.4|23470.01|23350.01|23470.01|23350.01|23465.26|23345.26|10
1637507490000|2021-11-21 15:11:30|23469.34|23349.34|23476.21|23356.21|23476.21|23356.21|23469.34|23349.34|10
1637507500000|2021-11-21 15:11:40|23476.15|23356.15|23473.14|23353.14|23476.2|23356.2|23473.14|23353.14|10
1637507510000|2021-11-21 15:11:50|23473.32|23353.32|23472.08|23352.08|23473.32|23353.32|23472|23352|10
1637507520000|2021-11-21 15:12:00|23472.99|23352.99|23468.49|23348.49|23472.99|23352.99|23468.49|23348.49|9
1637507530000|2021-11-21 15:12:10|23468.16|23348.16|23464.69|23344.69|23468.16|23348.16|23464.69|23344.69|10
1637507540000|2021-11-21 15:12:20|23463.15|23343.15|23460.79|23340.79|23463.88|23343.88|23460.79|23340.79|10
1637507550000|2021-11-21 15:12:30|23460.73|23340.73|23460.05|23340.05|23460.75|23340.75|23460.05|23340.05|9
1637507560000|2021-11-21 15:12:40|23459.6|23339.6|23457.44|23337.44|23459.6|23339.6|23456.51|23336.51|10
1637507570000|2021-11-21 15:12:50|23456.42|23336.42|23456.3|23336.3|23456.62|23336.62|23455.87|23335.87|10
1637507580000|2021-11-21 15:13:00|23456.24|23336.24|23456.25|23336.25|23456.69|23336.69|23455.95|23335.95|9
1637507590000|2021-11-21 15:13:10|23456.27|23336.27|23456.46|23336.46|23456.57|23336.57|23456.16|23336.16|10
1637507600000|2021-11-21 15:13:20|23456.86|23336.86|23458.12|23338.12|23458.35|23338.35|23456.86|23336.86|10
1637507610000|2021-11-21 15:13:30|23458.11|23338.11|23459.48|23339.48|23459.48|23339.48|23458.11|23338.11|7
1637507620000|2021-11-21 15:13:40|23458.72|23338.72|23462.39|23342.39|23462.54|23342.54|23458.72|23338.72|9
1637507630000|2021-11-21 15:13:50|23462.35|23342.35|23463.38|23343.38|23463.4|23343.4|23462.31|23342.31|10
1637507640000|2021-11-21 15:14:00|23463.07|23343.07|23463.37|23343.37|23463.86|23343.86|23463.07|23343.07|9
1637507650000|2021-11-21 15:14:10|23462.57|23342.57|23462.51|23342.51|23462.99|23342.99|23462.34|23342.34|8
1637507660000|2021-11-21 15:14:20|23462.34|23342.34|23459.97|23339.97|23462.34|23342.34|23459.97|23339.97|10
1637507670000|2021-11-21 15:14:30|23460.11|23340.11|23461.56|23341.56|23461.56|23341.56|23460.08|23340.08|10
1637507680000|2021-11-21 15:14:40|23461.66|23341.66|23459.93|23339.93|23462.04|23342.04|23459.93|23339.93|9
1637507690000|2021-11-21 15:14:50|23459.53|23339.53|23459.26|23339.26|23459.76|23339.76|23458.96|23338.96|10
1637507700000|2021-11-21 15:15:00|23459.21|23339.21|23457.25|23337.25|23459.21|23339.21|23457.25|23337.25|10
1637507710000|2021-11-21 15:15:10|23457.88|23337.88|23458.54|23338.54|23458.87|23338.87|23457.84|23337.84|9
1637507720000|2021-11-21 15:15:20|23457.72|23337.72|23453.99|23333.99|23457.89|23337.89|23453.99|23333.99|10
1637507730000|2021-11-21 15:15:30|23453.57|23333.57|23453.58|23333.58|23453.58|23333.58|23452.88|23332.88|10
1637507740000|2021-11-21 15:15:40|23453.89|23333.89|23454.67|23334.67|23454.67|23334.67|23453.01|23333.01|9
1637507750000|2021-11-21 15:15:50|23454.71|23334.71|23454.98|23334.98|23455.01|23335.01|23454.3|23334.3|8
1637507760000|2021-11-21 15:16:00|23454.81|23334.81|23455.26|23335.26|23455.46|23335.46|23454.81|23334.81|10
1637507770000|2021-11-21 15:16:10|23455.28|23335.28|23454.1|23334.1|23456.3|23336.3|23454.1|23334.1|10
1637507780000|2021-11-21 15:16:20|23453.96|23333.96|23451.81|23331.81|23454.29|23334.29|23451.81|23331.81|10
1637507790000|2021-11-21 15:16:30|23451.86|23331.86|23453.53|23333.53|23453.81|23333.81|23451.77|23331.77|8
1637507800000|2021-11-21 15:16:40|23452.9|23332.9|23450.63|23330.63|23452.95|23332.95|23450.63|23330.63|10
1637507810000|2021-11-21 15:16:50|23450.97|23330.97|23450.99|23330.99|23450.99|23330.99|23449.52|23329.52|8
1637507820000|2021-11-21 15:17:00|23450.37|23330.37|23449.83|23329.83|23450.37|23330.37|23449.16|23329.16|10
1637507830000|2021-11-21 15:17:10|23449.45|23329.45|23449.81|23329.81|23450.45|23330.45|23448.74|23328.74|10
1637507840000|2021-11-21 15:17:20|23450.1|23330.1|23451.57|23331.57|23451.57|23331.57|23449.87|23329.87|10
1637507850000|2021-11-21 15:17:30|23452.8|23332.8|23452.47|23332.47|23452.89|23332.89|23451.48|23331.48|9
1637507860000|2021-11-21 15:17:40|23451.8|23331.8|23457.02|23337.02|23457.41|23337.41|23451.8|23331.8|10
1637507870000|2021-11-21 15:17:50|23456.67|23336.67|23457.54|23337.54|23457.54|23337.54|23456.18|23336.18|9
1637507880000|2021-11-21 15:18:00|23456.74|23336.74|23459.89|23339.89|23459.89|23339.89|23456.74|23336.74|9
1637507890000|2021-11-21 15:18:10|23460.19|23340.19|23463.2|23343.2|23463.47|23343.47|23460.19|23340.19|9
1637507900000|2021-11-21 15:18:20|23463.39|23343.39|23467.42|23347.42|23467.42|23347.42|23463.2|23343.2|10
1637507910000|2021-11-21 15:18:30|23469.58|23349.58|23472.73|23352.73|23472.91|23352.91|23469.58|23349.58|9
1637507920000|2021-11-21 15:18:40|23473.01|23353.01|23474.44|23354.44|23474.44|23354.44|23473.01|23353.01|9
1637507930000|2021-11-21 15:18:50|23474.37|23354.37|23474.4|23354.4|23474.8|23354.8|23473.88|23353.88|10
1637507940000|2021-11-21 15:19:00|23475.28|23355.28|23475.34|23355.34|23475.52|23355.52|23474.79|23354.79|8
1637507950000|2021-11-21 15:19:10|23475.6|23355.6|23478.75|23358.75|23479.38|23359.38|23475.6|23355.6|8
1637507960000|2021-11-21 15:19:20|23479.02|23359.02|23480.56|23360.56|23480.57|23360.57|23478.91|23358.91|10
1637507970000|2021-11-21 15:19:30|23481.73|23361.73|23484.94|23364.94|23485.35|23365.35|23481.73|23361.73|10
1637507980000|2021-11-21 15:19:40|23484.85|23364.85|23489.89|23369.89|23490.28|23370.28|23484.85|23364.85|10
1637507990000|2021-11-21 15:19:50|23489.62|23369.62|23493.34|23373.34|23493.34|23373.34|23489.62|23369.62|9
1637508000000|2021-11-21 15:20:00|23493.47|23373.47|23492.22|23372.22|23493.63|23373.63|23491.85|23371.85|10
1637508010000|2021-11-21 15:20:10|23492.51|23372.51|23492.74|23372.74|23492.92|23372.92|23492.29|23372.29|10
1637508020000|2021-11-21 15:20:20|23492.65|23372.65|23493.29|23373.29|23493.29|23373.29|23491.59|23371.59|9
1637508030000|2021-11-21 15:20:30|23493.35|23373.35|23494.28|23374.28|23494.28|23374.28|23492.59|23372.59|8
1637508040000|2021-11-21 15:20:40|23493.77|23373.77|23493.9|23373.9|23495.03|23375.03|23493.62|23373.62|9
1637508050000|2021-11-21 15:20:50|23493.98|23373.98|23493.41|23373.41|23493.98|23373.98|23493.26|23373.26|9
1637508060000|2021-11-21 15:21:00|23493.39|23373.39|23494.03|23374.03|23494.79|23374.79|23493.39|23373.39|9
1637508070000|2021-11-21 15:21:10|23495.75|23375.75|23498.3|23378.3|23498.39|23378.39|23495.75|23375.75|10
1637508080000|2021-11-21 15:21:20|23498.5|23378.5|23499.34|23379.34|23501.04|23381.04|23498.5|23378.5|10
1637508090000|2021-11-21 15:21:30|23498.78|23378.78|23495.3|23375.3|23498.84|23378.84|23495.01|23375.01|9
1637508100000|2021-11-21 15:21:40|23494.98|23374.98|23494.65|23374.65|23495.56|23375.56|23494.65|23374.65|9
1637508110000|2021-11-21 15:21:50|23494.22|23374.22|23491.18|23371.18|23494.22|23374.22|23491.17|23371.17|9
1637508120000|2021-11-21 15:22:00|23488.82|23368.82|23484.38|23364.38|23488.82|23368.82|23482.75|23362.75|10
1637508130000|2021-11-21 15:22:10|23485.89|23365.89|23487.73|23367.73|23492.96|23372.96|23485.89|23365.89|10
1637508140000|2021-11-21 15:22:20|23487.37|23367.37|23486.69|23366.69|23487.46|23367.46|23486.69|23366.69|10
1637508150000|2021-11-21 15:22:30|23486.57|23366.57|23487.63|23367.63|23487.63|23367.63|23486.12|23366.12|10
1637508160000|2021-11-21 15:22:40|23487.45|23367.45|23489.31|23369.31|23489.31|23369.31|23487.45|23367.45|9
1637508170000|2021-11-21 15:22:50|23490.1|23370.1|23491.25|23371.25|23491.25|23371.25|23489.98|23369.98|10
1637508180000|2021-11-21 15:23:00|23491.77|23371.77|23490.55|23370.55|23491.77|23371.77|23490.55|23370.55|10
1637508190000|2021-11-21 15:23:10|23491.53|23371.53|23493.89|23373.89|23493.89|23373.89|23491.26|23371.26|9
1637508200000|2021-11-21 15:23:20|23494.61|23374.61|23497.18|23377.18|23498.41|23378.41|23494.61|23374.61|10
1637508210000|2021-11-21 15:23:30|23497.29|23377.29|23497.96|23377.96|23497.96|23377.96|23496.28|23376.28|10
1637508220000|2021-11-21 15:23:40|23498.94|23378.94|23498.92|23378.92|23499.95|23379.95|23498.92|23378.92|9
1637508230000|2021-11-21 15:23:50|23499.25|23379.25|23500.08|23380.08|23500.08|23380.08|23499.25|23379.25|10
1637508240000|2021-11-21 15:24:00|23499.62|23379.62|23502.44|23382.44|23502.44|23382.44|23499.62|23379.62|10
1637508250000|2021-11-21 15:24:10|23502.76|23382.76|23502.21|23382.21|23502.76|23382.76|23501.79|23381.79|10
1637508260000|2021-11-21 15:24:20|23502.5|23382.5|23504.73|23384.73|23504.73|23384.73|23502.47|23382.47|9
1637508270000|2021-11-21 15:24:30|23505.18|23385.18|23507.06|23387.06|23507.18|23387.18|23505.18|23385.18|10
1637508280000|2021-11-21 15:24:40|23506.54|23386.54|23506.12|23386.12|23508.15|23388.15|23506.12|23386.12|10
1637508290000|2021-11-21 15:24:50|23506.51|23386.51|23508.66|23388.66|23508.69|23388.69|23506.46|23386.46|10
1637508300000|2021-11-21 15:25:00|23508.5|23388.5|23510.26|23390.26|23510.58|23390.58|23508.07|23388.07|10
1637508310000|2021-11-21 15:25:10|23511.78|23391.78|23512.02|23392.02|23512.42|23392.42|23511.48|23391.48|9
1637508320000|2021-11-21 15:25:20|23511.64|23391.64|23512.81|23392.81|23512.81|23392.81|23511.64|23391.64|9
1637508330000|2021-11-21 15:25:30|23512.96|23392.96|23512.88|23392.88|23513.95|23393.95|23512.88|23392.88|10
1637508340000|2021-11-21 15:25:40|23512.83|23392.83|23514.04|23394.04|23514.24|23394.24|23512.63|23392.63|10
1637508350000|2021-11-21 15:25:50|23514.97|23394.97|23515.05|23395.05|23515.42|23395.42|23514.75|23394.75|10
1637508360000|2021-11-21 15:26:00|23515.08|23395.08|23516.6|23396.6|23516.6|23396.6|23514.37|23394.37|10
1637508370000|2021-11-21 15:26:10|23516.88|23396.88|23519.79|23399.79|23520.36|23400.36|23516.14|23396.14|10
1637508380000|2021-11-21 15:26:20|23520.28|23400.28|23520.4|23400.4|23521.37|23401.37|23520.28|23400.28|9
1637508390000|2021-11-21 15:26:30|23518.45|23398.45|23513.96|23393.96|23518.45|23398.45|23513.96|23393.96|10
1637508400000|2021-11-21 15:26:40|23513.47|23393.47|23512.84|23392.84|23513.47|23393.47|23512.84|23392.84|10
1637508410000|2021-11-21 15:26:50|23512.49|23392.49|23515.74|23395.74|23515.74|23395.74|23511.95|23391.95|10
1637508420000|2021-11-21 15:27:00|23516.67|23396.67|23519.29|23399.29|23519.29|23399.29|23515.89|23395.89|10
1637508430000|2021-11-21 15:27:10|23518.7|23398.7|23520.84|23400.84|23520.99|23400.99|23518.7|23398.7|10
1637508440000|2021-11-21 15:27:20|23524.55|23404.55|23529.08|23409.08|23529.83|23409.83|23523.55|23403.55|9
1637508450000|2021-11-21 15:27:30|23529.86|23409.86|23544.25|23424.25|23544.25|23424.25|23529.86|23409.86|10
1637508460000|2021-11-21 15:27:40|23548.55|23428.55|23549.28|23429.28|23550.24|23430.24|23548.55|23428.55|10
1637508470000|2021-11-21 15:27:50|23552.46|23432.46|23558.74|23438.74|23558.74|23438.74|23552.01|23432.01|10
1637508480000|2021-11-21 15:28:00|23561.39|23441.39|23567.26|23447.26|23567.26|23447.26|23561.39|23441.39|10
1637508490000|2021-11-21 15:28:10|23568.17|23448.17|23570.63|23450.63|23570.96|23450.96|23568.17|23448.17|9
1637508500000|2021-11-21 15:28:20|23570.75|23450.75|23574.22|23454.22|23574.22|23454.22|23570.75|23450.75|10
1637508510000|2021-11-21 15:28:30|23574.17|23454.17|23572.57|23452.57|23575.06|23455.06|23572.5|23452.5|10
1637508520000|2021-11-21 15:28:40|23571.53|23451.53|23570.37|23450.37|23571.55|23451.55|23570.37|23450.37|10
1637508530000|2021-11-21 15:28:50|23570.72|23450.72|23572.72|23452.72|23573.57|23453.57|23570.69|23450.69|10
1637508540000|2021-11-21 15:29:00|23572.06|23452.06|23569.47|23449.47|23572.06|23452.06|23569.11|23449.11|9
1637508550000|2021-11-21 15:29:10|23569.61|23449.61|23565.64|23445.64|23569.61|23449.61|23564.72|23444.72|10
1637508560000|2021-11-21 15:29:20|23565.8|23445.8|23567.42|23447.42|23567.73|23447.73|23565.8|23445.8|10
1637508570000|2021-11-21 15:29:30|23567.29|23447.29|23571.9|23451.9|23571.9|23451.9|23567.29|23447.29|10
1637508580000|2021-11-21 15:29:40|23572.32|23452.32|23572.85|23452.85|23573.19|23453.19|23572.32|23452.32|10
1637508590000|2021-11-21 15:29:50|23572.93|23452.93|23574.66|23454.66|23574.66|23454.66|23572.75|23452.75|10
1637508600000|2021-11-21 15:30:00|23574.46|23454.46|23574.72|23454.72|23575.65|23455.65|23573.98|23453.98|10
1637508610000|2021-11-21 15:30:10|23573.91|23453.91|23565.65|23445.65|23573.91|23453.91|23565.65|23445.65|10
1637508620000|2021-11-21 15:30:20|23563.21|23443.21|23558.33|23438.33|23563.47|23443.47|23558.12|23438.12|10
1637508630000|2021-11-21 15:30:30|23556.36|23436.36|23554.33|23434.33|23556.77|23436.77|23554.33|23434.33|10
1637508640000|2021-11-21 15:30:40|23554.49|23434.49|23558.84|23438.84|23558.84|23438.84|23553.47|23433.47|10
1637508650000|2021-11-21 15:30:50|23558.74|23438.74|23563.17|23443.17|23563.17|23443.17|23558.74|23438.74|10
1637508660000|2021-11-21 15:31:00|23563.78|23443.78|23563.64|23443.64|23564.46|23444.46|23563.63|23443.63|9
1637508670000|2021-11-21 15:31:10|23564.06|23444.06|23563.99|23443.99|23564.45|23444.45|23563.12|23443.12|10
1637508680000|2021-11-21 15:31:20|23563.51|23443.51|23563.12|23443.12|23564.02|23444.02|23563.12|23443.12|10
1637508690000|2021-11-21 15:31:30|23563.3|23443.3|23561.18|23441.18|23563.98|23443.98|23560.66|23440.66|10
1637508700000|2021-11-21 15:31:40|23560.92|23440.92|23560.31|23440.31|23561.28|23441.28|23559.75|23439.75|9
1637508710000|2021-11-21 15:31:50|23560.52|23440.52|23560.22|23440.22|23560.56|23440.56|23559.16|23439.16|10
1637508720000|2021-11-21 15:32:00|23561.22|23441.22|23563.24|23443.24|23563.24|23443.24|23561.22|23441.22|9
1637508730000|2021-11-21 15:32:10|23563.02|23443.02|23564.6|23444.6|23565.3|23445.3|23563.02|23443.02|10
1637508740000|2021-11-21 15:32:20|23564.59|23444.59|23562.98|23442.98|23564.59|23444.59|23562.95|23442.95|9
1637508750000|2021-11-21 15:32:30|23563.17|23443.17|23563.22|23443.22|23564.37|23444.37|23562.81|23442.81|10
1637508760000|2021-11-21 15:32:40|23563.23|23443.23|23563.71|23443.71|23563.86|23443.86|23562.77|23442.77|10
1637508770000|2021-11-21 15:32:50|23563.64|23443.64|23566.63|23446.63|23566.63|23446.63|23563.64|23443.64|10
1637508780000|2021-11-21 15:33:00|23566.48|23446.48|23560.97|23440.97|23566.48|23446.48|23560.97|23440.97|10
1637508790000|2021-11-21 15:33:10|23559.3|23439.3|23552.2|23432.2|23559.3|23439.3|23552.2|23432.2|10
1637508800000|2021-11-21 15:33:20|23551.63|23431.63|23548.9|23428.9|23551.63|23431.63|23548.9|23428.9|8
1637508810000|2021-11-21 15:33:30|23548.83|23428.83|23547.65|23427.65|23549|23429|23547.65|23427.65|10
1637508820000|2021-11-21 15:33:40|23548.35|23428.35|23546.93|23426.93|23548.87|23428.87|23546.93|23426.93|10
1637508830000|2021-11-21 15:33:50|23547|23427|23552.8|23432.8|23552.8|23432.8|23547|23427|10
1637508840000|2021-11-21 15:34:00|23552.38|23432.38|23553.28|23433.28|23553.28|23433.28|23551.64|23431.64|10
1637508850000|2021-11-21 15:34:10|23553.46|23433.46|23556.45|23436.45|23556.45|23436.45|23553.46|23433.46|10
1637508860000|2021-11-21 15:34:20|23556.84|23436.84|23554.29|23434.29|23557.22|23437.22|23554.29|23434.29|10
1637508870000|2021-11-21 15:34:30|23553.17|23433.17|23552.7|23432.7|23553.41|23433.41|23552.59|23432.59|10
1637508880000|2021-11-21 15:34:40|23552.6|23432.6|23550.78|23430.78|23552.6|23432.6|23550.78|23430.78|10
1637508890000|2021-11-21 15:34:50|23550.73|23430.73|23553.08|23433.08|23553.08|23433.08|23550.73|23430.73|10
1637508900000|2021-11-21 15:35:00|23551.8|23431.8|23555.88|23435.88|23555.88|23435.88|23551.8|23431.8|9
1637508910000|2021-11-21 15:35:10|23556.26|23436.26|23561.6|23441.6|23561.6|23441.6|23556.26|23436.26|10
1637508920000|2021-11-21 15:35:20|23561.51|23441.51|23560.51|23440.51|23561.51|23441.51|23560.24|23440.24|10
1637508930000|2021-11-21 15:35:30|23560.27|23440.27|23556.85|23436.85|23560.27|23440.27|23556.85|23436.85|10
1637508940000|2021-11-21 15:35:40|23556.62|23436.62|23556.02|23436.02|23557.6|23437.6|23555.45|23435.45|10
1637508950000|2021-11-21 15:35:50|23555.79|23435.79|23556.85|23436.85|23557.33|23437.33|23554.27|23434.27|10
1637508960000|2021-11-21 15:36:00|23557.43|23437.43|23560.82|23440.82|23560.82|23440.82|23557.43|23437.43|10
1637508970000|2021-11-21 15:36:10|23560.41|23440.41|23562.43|23442.43|23562.48|23442.48|23560.41|23440.41|10
1637508980000|2021-11-21 15:36:20|23562.42|23442.42|23567.75|23447.75|23567.75|23447.75|23562.25|23442.25|10
1637508990000|2021-11-21 15:36:30|23568.38|23448.38|23570.06|23450.06|23570.06|23450.06|23568.38|23448.38|10
1637509000000|2021-11-21 15:36:40|23570.47|23450.47|23575.99|23455.99|23575.99|23455.99|23570.47|23450.47|10
1637509010000|2021-11-21 15:36:50|23576.18|23456.18|23578.7|23458.7|23579.51|23459.51|23576.18|23456.18|10
1637509020000|2021-11-21 15:37:00|23580.01|23460.01|23578.67|23458.67|23580.42|23460.42|23577.8|23457.8|10
1637509030000|2021-11-21 15:37:10|23578.91|23458.91|23584.18|23464.18|23584.18|23464.18|23578.46|23458.46|10
1637509040000|2021-11-21 15:37:20|23584.62|23464.62|23586.87|23466.87|23586.87|23466.87|23584.61|23464.61|10
1637509050000|2021-11-21 15:37:30|23587.32|23467.32|23586.33|23466.33|23587.32|23467.32|23585.87|23465.87|10
1637509060000|2021-11-21 15:37:40|23585.65|23465.65|23582.7|23462.7|23585.65|23465.65|23582.7|23462.7|10
1637509070000|2021-11-21 15:37:50|23582.05|23462.05|23579.03|23459.03|23582.34|23462.34|23579.03|23459.03|9
1637509080000|2021-11-21 15:38:00|23579.42|23459.42|23583.46|23463.46|23583.51|23463.51|23579.42|23459.42|9
1637509090000|2021-11-21 15:38:10|23583.54|23463.54|23583.89|23463.89|23583.89|23463.89|23582.12|23462.12|10
1637509100000|2021-11-21 15:38:20|23584.2|23464.2|23584.18|23464.18|23585.05|23465.05|23584.18|23464.18|10
1637509110000|2021-11-21 15:38:30|23584.17|23464.17|23585.02|23465.02|23585.16|23465.16|23583.52|23463.52|10
1637509120000|2021-11-21 15:38:40|23585.23|23465.23|23586.58|23466.58|23586.79|23466.79|23585.23|23465.23|10
1637509130000|2021-11-21 15:38:50|23587.11|23467.11|23586.87|23466.87|23587.48|23467.48|23586.8|23466.8|10
1637509140000|2021-11-21 15:39:00|23586.8|23466.8|23587.4|23467.4|23587.4|23467.4|23586.68|23466.68|10
1637509150000|2021-11-21 15:39:10|23587.61|23467.61|23589.29|23469.29|23589.29|23469.29|23587.61|23467.61|10
1637509160000|2021-11-21 15:39:20|23589.23|23469.23|23589.88|23469.88|23589.96|23469.96|23589.23|23469.23|10
1637509170000|2021-11-21 15:39:30|23589.9|23469.9|23590.56|23470.56|23590.66|23470.66|23589.9|23469.9|9
1637509180000|2021-11-21 15:39:40|23589.95|23469.95|23589.33|23469.33|23591.06|23471.06|23589.25|23469.25|9
1637509190000|2021-11-21 15:39:50|23587.84|23467.84|23590.83|23470.83|23590.83|23470.83|23587.84|23467.84|9
1637509200000|2021-11-21 15:40:00|23594.36|23474.36|23594.56|23474.56|23594.56|23474.56|23593.45|23473.45|10
1637509210000|2021-11-21 15:40:10|23594.32|23474.32|23593.23|23473.23|23594.32|23474.32|23592.72|23472.72|10
1637509220000|2021-11-21 15:40:20|23593.4|23473.4|23597.52|23477.52|23597.85|23477.85|23593.4|23473.4|9
1637509230000|2021-11-21 15:40:30|23598.08|23478.08|23600.71|23480.71|23600.71|23480.71|23598.03|23478.03|10
1637509240000|2021-11-21 15:40:40|23601.51|23481.51|23604.81|23484.81|23604.86|23484.86|23601.51|23481.51|9
1637509250000|2021-11-21 15:40:50|23605.07|23485.07|23606.36|23486.36|23606.36|23486.36|23604.53|23484.53|10
1637509260000|2021-11-21 15:41:00|23608.8|23488.8|23609.31|23489.31|23609.37|23489.37|23607.49|23487.49|10
1637509270000|2021-11-21 15:41:10|23608.76|23488.76|23607.51|23487.51|23609.41|23489.41|23607.51|23487.51|10
1637509280000|2021-11-21 15:41:20|23608.19|23488.19|23614.41|23494.41|23614.51|23494.51|23608.19|23488.19|10
1637509290000|2021-11-21 15:41:30|23615.29|23495.29|23619.37|23499.37|23619.37|23499.37|23615.23|23495.23|10
1637509300000|2021-11-21 15:41:40|23619.29|23499.29|23620.85|23500.85|23620.95|23500.95|23619.29|23499.29|9
1637509310000|2021-11-21 15:41:50|23620.98|23500.98|23623.35|23503.35|23623.6|23503.6|23620.98|23500.98|9
1637509320000|2021-11-21 15:42:00|23622.53|23502.53|23623.42|23503.42|23623.42|23503.42|23622.26|23502.26|9
1637509330000|2021-11-21 15:42:10|23623.18|23503.18|23629.32|23509.32|23629.32|23509.32|23623.08|23503.08|10
1637509340000|2021-11-21 15:42:20|23630.24|23510.24|23640.28|23520.28|23640.28|23520.28|23630.24|23510.24|10
1637509350000|2021-11-21 15:42:30|23640.85|23520.85|23646.44|23526.44|23646.53|23526.53|23640.85|23520.85|10
1637509360000|2021-11-21 15:42:40|23645.01|23525.01|23650.91|23530.91|23651.06|23531.06|23644.84|23524.84|10
1637509370000|2021-11-21 15:42:50|23650.64|23530.64|23661.93|23541.93|23661.93|23541.93|23650.64|23530.64|10
1637509380000|2021-11-21 15:43:00|23662.1|23542.1|23660.5|23540.5|23663.34|23543.34|23660.5|23540.5|10
1637509390000|2021-11-21 15:43:10|23659.41|23539.41|23658.95|23538.95|23659.61|23539.61|23658.56|23538.56|8
1637509400000|2021-11-21 15:43:20|23659.07|23539.07|23656|23536|23659.07|23539.07|23655.84|23535.84|10
1637509410000|2021-11-21 15:43:30|23655.03|23535.03|23650.93|23530.93|23655.03|23535.03|23650.93|23530.93|9
1637509420000|2021-11-21 15:43:40|23650.58|23530.58|23646.64|23526.64|23650.58|23530.58|23646.64|23526.64|10
1637509430000|2021-11-21 15:43:50|23646.62|23526.62|23641.7|23521.7|23646.62|23526.62|23640.88|23520.88|10
1637509440000|2021-11-21 15:44:00|23642.53|23522.53|23644.07|23524.07|23644.07|23524.07|23642.49|23522.49|10
1637509450000|2021-11-21 15:44:10|23646.8|23526.8|23649.18|23529.18|23649.18|23529.18|23646.8|23526.8|10
1637509460000|2021-11-21 15:44:20|23649.13|23529.13|23650.34|23530.34|23651.08|23531.08|23648.8|23528.8|10
1637509470000|2021-11-21 15:44:30|23650.68|23530.68|23650.11|23530.11|23651.56|23531.56|23650.11|23530.11|10
1637509480000|2021-11-21 15:44:40|23650.64|23530.64|23654.09|23534.09|23654.09|23534.09|23650.5|23530.5|10
1637509490000|2021-11-21 15:44:50|23654.26|23534.26|23657.46|23537.46|23657.48|23537.48|23654.26|23534.26|10
1637509500000|2021-11-21 15:45:00|23657.35|23537.35|23656.11|23536.11|23657.35|23537.35|23656.05|23536.05|9
1637509510000|2021-11-21 15:45:10|23656.13|23536.13|23653.35|23533.35|23656.13|23536.13|23653.35|23533.35|10
1637509520000|2021-11-21 15:45:20|23651.82|23531.82|23648.14|23528.14|23652.17|23532.17|23648.14|23528.14|10
1637509530000|2021-11-21 15:45:30|23646.93|23526.93|23644.47|23524.47|23646.93|23526.93|23643.58|23523.58|10
1637509540000|2021-11-21 15:45:40|23645.09|23525.09|23643.92|23523.92|23645.09|23525.09|23643.11|23523.11|10
1637509550000|2021-11-21 15:45:50|23643.82|23523.82|23642.22|23522.22|23643.82|23523.82|23641.81|23521.81|10
1637509560000|2021-11-21 15:46:00|23642.02|23522.02|23641.53|23521.53|23642.2|23522.2|23641.53|23521.53|9
1637509570000|2021-11-21 15:46:10|23641.52|23521.52|23639.58|23519.58|23641.52|23521.52|23639.58|23519.58|8
1637509580000|2021-11-21 15:46:20|23640.88|23520.88|23640.32|23520.32|23641.07|23521.07|23639.7|23519.7|10
1637509590000|2021-11-21 15:46:30|23640.7|23520.7|23640.41|23520.41|23641.89|23521.89|23640.19|23520.19|10
1637509600000|2021-11-21 15:46:40|23640.28|23520.28|23641.52|23521.52|23641.83|23521.83|23639.57|23519.57|10
1637509610000|2021-11-21 15:46:50|23641.51|23521.51|23640.6|23520.6|23641.51|23521.51|23640.6|23520.6|10
1637509620000|2021-11-21 15:47:00|23639.92|23519.92|23639.16|23519.16|23640.03|23520.03|23639.16|23519.16|9
1637509630000|2021-11-21 15:47:10|23638.55|23518.55|23636.35|23516.35|23638.55|23518.55|23636.35|23516.35|10
1637509640000|2021-11-21 15:47:20|23636.48|23516.48|23637.54|23517.54|23637.54|23517.54|23636.12|23516.12|10
1637509650000|2021-11-21 15:47:30|23637.62|23517.62|23639.32|23519.32|23641.24|23521.24|23637.62|23517.62|10
1637509660000|2021-11-21 15:47:40|23639.64|23519.64|23643.1|23523.1|23643.1|23523.1|23639.6|23519.6|10
1637509670000|2021-11-21 15:47:50|23642.66|23522.66|23644.25|23524.25|23644.43|23524.43|23642.33|23522.33|10
1637509680000|2021-11-21 15:48:00|23644.34|23524.34|23644.81|23524.81|23644.81|23524.81|23643.2|23523.2|10
1637509690000|2021-11-21 15:48:10|23644.82|23524.82|23646.14|23526.14|23646.42|23526.42|23644.8|23524.8|9
1637509700000|2021-11-21 15:48:20|23646.11|23526.11|23642.5|23522.5|23646.11|23526.11|23642.5|23522.5|10
1637509710000|2021-11-21 15:48:30|23642.21|23522.21|23638.44|23518.44|23642.21|23522.21|23638.4|23518.4|10
1637509720000|2021-11-21 15:48:40|23638.01|23518.01|23635.89|23515.89|23638.01|23518.01|23635.89|23515.89|10
1637509730000|2021-11-21 15:48:50|23635.83|23515.83|23634.9|23514.9|23636.14|23516.14|23634.69|23514.69|10
1637509740000|2021-11-21 15:49:00|23634|23514|23630.55|23510.55|23634|23514|23630.55|23510.55|10
1637509750000|2021-11-21 15:49:10|23629.84|23509.84|23631.83|23511.83|23631.83|23511.83|23629.62|23509.62|9
1637509760000|2021-11-21 15:49:20|23632.53|23512.53|23630.47|23510.47|23633.19|23513.19|23630.47|23510.47|10
1637509770000|2021-11-21 15:49:30|23630.63|23510.63|23632.53|23512.53|23632.67|23512.67|23630.62|23510.62|10
1637509780000|2021-11-21 15:49:40|23632.37|23512.37|23633.18|23513.18|23633.28|23513.28|23632.37|23512.37|9
1637509790000|2021-11-21 15:49:50|23633.15|23513.15|23634.13|23514.13|23634.29|23514.29|23633|23513|10
1637509800000|2021-11-21 15:50:00|23633.91|23513.91|23635.66|23515.66|23636.59|23516.59|23633.76|23513.76|10
1637509810000|2021-11-21 15:50:10|23636.94|23516.94|23640.95|23520.95|23640.95|23520.95|23636.94|23516.94|10
1637509820000|2021-11-21 15:50:20|23641.08|23521.08|23641.24|23521.24|23642.24|23522.24|23640.6|23520.6|10
1637509830000|2021-11-21 15:50:30|23641.2|23521.2|23640.14|23520.14|23641.39|23521.39|23640.14|23520.14|10
1637509840000|2021-11-21 15:50:40|23640.04|23520.04|23639.16|23519.16|23640.1|23520.1|23639.16|23519.16|10
1637509850000|2021-11-21 15:50:50|23639.07|23519.07|23638.04|23518.04|23639.6|23519.6|23638.04|23518.04|9
1637509860000|2021-11-21 15:51:00|23638.56|23518.56|23639.33|23519.33|23639.65|23519.65|23638.56|23518.56|9
1637509870000|2021-11-21 15:51:10|23639.39|23519.39|23642.67|23522.67|23642.67|23522.67|23639.39|23519.39|10
1637509880000|2021-11-21 15:51:20|23642.24|23522.24|23639.32|23519.32|23642.24|23522.24|23639.32|23519.32|9
1637509890000|2021-11-21 15:51:30|23640.14|23520.14|23641.89|23521.89|23642.4|23522.4|23640.14|23520.14|9
1637509900000|2021-11-21 15:51:40|23641.49|23521.49|23643.31|23523.31|23643.31|23523.31|23641.49|23521.49|10
1637509910000|2021-11-21 15:51:50|23643.87|23523.87|23645.48|23525.48|23645.88|23525.88|23643.87|23523.87|10
1637509920000|2021-11-21 15:52:00|23645.13|23525.13|23643.62|23523.62|23645.13|23525.13|23643.62|23523.62|8
1637509930000|2021-11-21 15:52:10|23643.64|23523.64|23641.38|23521.38|23643.64|23523.64|23641.34|23521.34|9
1637509940000|2021-11-21 15:52:20|23641.77|23521.77|23641.98|23521.98|23642.8|23522.8|23641.77|23521.77|10
1637509950000|2021-11-21 15:52:30|23641.7|23521.7|23643.16|23523.16|23643.25|23523.25|23641.7|23521.7|10
1637509960000|2021-11-21 15:52:40|23643.1|23523.1|23640.68|23520.68|23643.22|23523.22|23640.5|23520.5|10
1637509970000|2021-11-21 15:52:50|23640.75|23520.75|23640.37|23520.37|23642.31|23522.31|23640.28|23520.28|10
1637509980000|2021-11-21 15:53:00|23640.72|23520.72|23642.19|23522.19|23642.19|23522.19|23640.72|23520.72|9
1637509990000|2021-11-21 15:53:10|23643.37|23523.37|23641.81|23521.81|23643.37|23523.37|23640.48|23520.48|9
1637510000000|2021-11-21 15:53:20|23642.19|23522.19|23640.95|23520.95|23642.47|23522.47|23640.95|23520.95|10
1637510010000|2021-11-21 15:53:30|23640.48|23520.48|23639|23519|23640.48|23520.48|23637.85|23517.85|10
1637510020000|2021-11-21 15:53:40|23637.15|23517.15|23631.84|23511.84|23637.15|23517.15|23631.84|23511.84|10
1637510030000|2021-11-21 15:53:50|23631.58|23511.58|23630.86|23510.86|23631.58|23511.58|23630.28|23510.28|10
1637510040000|2021-11-21 15:54:00|23630.96|23510.96|23636.53|23516.53|23636.53|23516.53|23630.18|23510.18|10
1637510050000|2021-11-21 15:54:10|23637.07|23517.07|23638.75|23518.75|23638.75|23518.75|23636.7|23516.7|10
1637510060000|2021-11-21 15:54:20|23641.28|23521.28|23649.64|23529.64|23649.64|23529.64|23641.28|23521.28|10
1637510070000|2021-11-21 15:54:30|23648.48|23528.48|23649.41|23529.41|23649.41|23529.41|23647.86|23527.86|10
1637510080000|2021-11-21 15:54:40|23649.71|23529.71|23648.51|23528.51|23651.32|23531.32|23648.51|23528.51|10
1637510090000|2021-11-21 15:54:50|23647.96|23527.96|23649.93|23529.93|23650.38|23530.38|23647.7|23527.7|10
1637510100000|2021-11-21 15:55:00|23650.24|23530.24|23652.37|23532.37|23652.37|23532.37|23650.24|23530.24|10
1637510110000|2021-11-21 15:55:10|23652.45|23532.45|23654.68|23534.68|23654.68|23534.68|23652.45|23532.45|9
1637510120000|2021-11-21 15:55:20|23654.46|23534.46|23652.32|23532.32|23655.77|23535.77|23652.32|23532.32|10
1637510130000|2021-11-21 15:55:30|23652.26|23532.26|23652.47|23532.47|23652.56|23532.56|23651.52|23531.52|9
1637510140000|2021-11-21 15:55:40|23652.63|23532.63|23654.11|23534.11|23654.23|23534.23|23652.63|23532.63|10
1637510150000|2021-11-21 15:55:50|23654.37|23534.37|23652.56|23532.56|23654.37|23534.37|23652.56|23532.56|8
1637510160000|2021-11-21 15:56:00|23653.13|23533.13|23651.88|23531.88|23653.13|23533.13|23651.88|23531.88|10
1637510170000|2021-11-21 15:56:10|23651.91|23531.91|23652.18|23532.18|23653.21|23533.21|23651.91|23531.91|10
1637510180000|2021-11-21 15:56:20|23653.81|23533.81|23653.14|23533.14|23653.83|23533.83|23652.55|23532.55|10
1637510190000|2021-11-21 15:56:30|23652.75|23532.75|23652.6|23532.6|23652.97|23532.97|23652.16|23532.16|10
1637510200000|2021-11-21 15:56:40|23652.3|23532.3|23651.94|23531.94|23652.32|23532.32|23651.57|23531.57|10
1637510210000|2021-11-21 15:56:50|23651.51|23531.51|23651.46|23531.46|23651.99|23531.99|23651.11|23531.11|10
1637510220000|2021-11-21 15:57:00|23651.21|23531.21|23651.48|23531.48|23651.56|23531.56|23650.33|23530.33|9
1637510230000|2021-11-21 15:57:10|23651.08|23531.08|23653.07|23533.07|23653.07|23533.07|23651.04|23531.04|10
1637510240000|2021-11-21 15:57:20|23653.03|23533.03|23653.32|23533.32|23653.61|23533.61|23653.03|23533.03|7
1637510250000|2021-11-21 15:57:30|23652.52|23532.52|23654.11|23534.11|23654.11|23534.11|23652.33|23532.33|10
1637510260000|2021-11-21 15:57:40|23653.28|23533.28|23651.37|23531.37|23653.28|23533.28|23651.37|23531.37|9
1637510270000|2021-11-21 15:57:50|23651.09|23531.09|23651.15|23531.15|23652.18|23532.18|23650.93|23530.93|10
1637510280000|2021-11-21 15:58:00|23652.18|23532.18|23648.06|23528.06|23652.63|23532.63|23647.83|23527.83|10
1637510290000|2021-11-21 15:58:10|23648.38|23528.38|23646.94|23526.94|23648.38|23528.38|23646.94|23526.94|10
1637510300000|2021-11-21 15:58:20|23648.01|23528.01|23647.69|23527.69|23648.14|23528.14|23647.37|23527.37|10
1637510310000|2021-11-21 15:58:30|23647.22|23527.22|23644.35|23524.35|23647.22|23527.22|23644.35|23524.35|9
1637510320000|2021-11-21 15:58:40|23644.74|23524.74|23644.18|23524.18|23644.74|23524.74|23643.55|23523.55|9
1637510330000|2021-11-21 15:58:50|23644.56|23524.56|23644.12|23524.12|23644.66|23524.66|23643.54|23523.54|9
1637510340000|2021-11-21 15:59:00|23643.8|23523.8|23643.73|23523.73|23644.06|23524.06|23643.39|23523.39|9
1637510350000|2021-11-21 15:59:10|23643.51|23523.51|23646.45|23526.45|23646.45|23526.45|23643.51|23523.51|10
1637510360000|2021-11-21 15:59:20|23646.8|23526.8|23644.54|23524.54|23646.8|23526.8|23644.54|23524.54|10
1637510370000|2021-11-21 15:59:30|23645.26|23525.26|23644.23|23524.23|23645.26|23525.26|23643.89|23523.89|10
1637510380000|2021-11-21 15:59:40|23644.18|23524.18|23644.94|23524.94|23645.07|23525.07|23643.98|23523.98|9
1637510390000|2021-11-21 15:59:50|23646.05|23526.05|23648.81|23528.81|23648.81|23528.81|23646.05|23526.05|9
1637510400000|2021-11-21 16:00:00|23649.27|23529.27|23647.96|23527.96|23649.68|23529.68|23647.96|23527.96|10
1637510410000|2021-11-21 16:00:10|23647.8|23527.8|23648.63|23528.63|23648.68|23528.68|23647.8|23527.8|10
1637510420000|2021-11-21 16:00:20|23649.64|23529.64|23658.29|23538.29|23658.29|23538.29|23649.64|23529.64|10
1637510430000|2021-11-21 16:00:30|23658.81|23538.81|23664.64|23544.64|23664.64|23544.64|23658.81|23538.81|10
1637510440000|2021-11-21 16:00:40|23664.62|23544.62|23665.12|23545.12|23666.22|23546.22|23664.62|23544.62|10
1637510450000|2021-11-21 16:00:50|23664.55|23544.55|23665.8|23545.8|23666.25|23546.25|23664.55|23544.55|10
1637510460000|2021-11-21 16:01:00|23666.32|23546.32|23667.42|23547.42|23667.64|23547.64|23666.32|23546.32|10
1637510470000|2021-11-21 16:01:10|23667.74|23547.74|23668.39|23548.39|23668.52|23548.52|23667.44|23547.44|10
1637510480000|2021-11-21 16:01:20|23669.37|23549.37|23663.19|23543.19|23669.37|23549.37|23663.19|23543.19|10
1637510490000|2021-11-21 16:01:30|23662.66|23542.66|23673.22|23553.22|23673.22|23553.22|23662.06|23542.06|9
1637510500000|2021-11-21 16:01:40|23675.01|23555.01|23677.14|23557.14|23677.57|23557.57|23674.23|23554.23|10
1637510510000|2021-11-21 16:01:50|23677.49|23557.49|23679.15|23559.15|23679.56|23559.56|23675.77|23555.77|10
1637510520000|2021-11-21 16:02:00|23678.39|23558.39|23679.22|23559.22|23679.77|23559.77|23678.39|23558.39|9
1637510530000|2021-11-21 16:02:10|23678.98|23558.98|23677.5|23557.5|23678.98|23558.98|23676.8|23556.8|10
1637510540000|2021-11-21 16:02:20|23677.21|23557.21|23678.59|23558.59|23679.27|23559.27|23677.21|23557.21|10
1637510550000|2021-11-21 16:02:30|23678.74|23558.74|23675.62|23555.62|23678.74|23558.74|23675.62|23555.62|10
1637510560000|2021-11-21 16:02:40|23674.68|23554.68|23672.55|23552.55|23674.68|23554.68|23671.49|23551.49|10
1637510570000|2021-11-21 16:02:50|23671.76|23551.76|23668.84|23548.84|23671.76|23551.76|23668.29|23548.29|10
1637510580000|2021-11-21 16:03:00|23668.75|23548.75|23674.71|23554.71|23674.71|23554.71|23668.75|23548.75|9
1637510590000|2021-11-21 16:03:10|23674.77|23554.77|23675.51|23555.51|23675.9|23555.9|23674.77|23554.77|9
1637510600000|2021-11-21 16:03:20|23674.76|23554.76|23673.29|23553.29|23675.45|23555.45|23673.23|23553.23|10
1637510610000|2021-11-21 16:03:30|23673.16|23553.16|23669.98|23549.98|23673.16|23553.16|23669.25|23549.25|10
1637510620000|2021-11-21 16:03:40|23669.4|23549.4|23671.81|23551.81|23671.81|23551.81|23669.29|23549.29|10
1637510630000|2021-11-21 16:03:50|23671.75|23551.75|23675.66|23555.66|23675.98|23555.98|23671.75|23551.75|10
1637510640000|2021-11-21 16:04:00|23675.03|23555.03|23674.02|23554.02|23675.24|23555.24|23673.66|23553.66|10
1637510650000|2021-11-21 16:04:10|23674.13|23554.13|23674.82|23554.82|23674.82|23554.82|23673.73|23553.73|7
1637510660000|2021-11-21 16:04:20|23675.54|23555.54|23675.73|23555.73|23675.95|23555.95|23674.92|23554.92|10
1637510670000|2021-11-21 16:04:30|23676.66|23556.66|23674.11|23554.11|23676.66|23556.66|23674.11|23554.11|10
1637510680000|2021-11-21 16:04:40|23673.96|23553.96|23674.61|23554.61|23675.29|23555.29|23673.07|23553.07|10
1637510690000|2021-11-21 16:04:50|23674.4|23554.4|23675.1|23555.1|23675.5|23555.5|23674.4|23554.4|10
1637510700000|2021-11-21 16:05:00|23675.51|23555.51|23678.13|23558.13|23678.13|23558.13|23675.51|23555.51|10
1637510710000|2021-11-21 16:05:10|23678.46|23558.46|23682.42|23562.42|23682.73|23562.73|23678.46|23558.46|10
1637510720000|2021-11-21 16:05:20|23682.35|23562.35|23684.51|23564.51|23684.55|23564.55|23682.22|23562.22|10
1637510730000|2021-11-21 16:05:30|23684.33|23564.33|23684.37|23564.37|23684.42|23564.42|23683.04|23563.04|8
1637510740000|2021-11-21 16:05:40|23684.49|23564.49|23685.82|23565.82|23686.83|23566.83|23684.49|23564.49|10
1637510750000|2021-11-21 16:05:50|23685.54|23565.54|23686.37|23566.37|23686.56|23566.56|23684.54|23564.54|10
1637510760000|2021-11-21 16:06:00|23685.61|23565.61|23687.79|23567.79|23687.79|23567.79|23685.61|23565.61|10
1637510770000|2021-11-21 16:06:10|23688.22|23568.22|23685.27|23565.27|23688.22|23568.22|23685.27|23565.27|10
1637510780000|2021-11-21 16:06:20|23684.57|23564.57|23684.44|23564.44|23684.82|23564.82|23684.28|23564.28|10
1637510790000|2021-11-21 16:06:30|23684.37|23564.37|23689.29|23569.29|23689.29|23569.29|23684.35|23564.35|10
1637510800000|2021-11-21 16:06:40|23689.33|23569.33|23687.49|23567.49|23690.49|23570.49|23687.49|23567.49|10
1637510810000|2021-11-21 16:06:50|23687.45|23567.45|23690.68|23570.68|23690.68|23570.68|23687.3|23567.3|10
1637510820000|2021-11-21 16:07:00|23690.52|23570.52|23691.44|23571.44|23692.18|23572.18|23690.39|23570.39|10
1637510830000|2021-11-21 16:07:10|23692.68|23572.68|23705.79|23585.79|23705.79|23585.79|23692.68|23572.68|10
1637510840000|2021-11-21 16:07:20|23705.49|23585.49|23707.88|23587.88|23707.88|23587.88|23705.49|23585.49|10
1637510850000|2021-11-21 16:07:30|23707.75|23587.75|23711.22|23591.22|23711.48|23591.48|23707.75|23587.75|10
1637510860000|2021-11-21 16:07:40|23711.65|23591.65|23715.21|23595.21|23715.21|23595.21|23711.65|23591.65|9
1637510870000|2021-11-21 16:07:50|23715.32|23595.32|23716.59|23596.59|23717.37|23597.37|23714.4|23594.4|10
1637510880000|2021-11-21 16:08:00|23716.41|23596.41|23718.95|23598.95|23719.95|23599.95|23716.41|23596.41|9
1637510890000|2021-11-21 16:08:10|23719.05|23599.05|23718.12|23598.12|23722.81|23602.81|23718.12|23598.12|10
1637510900000|2021-11-21 16:08:20|23720.33|23600.33|23715.49|23595.49|23720.33|23600.33|23715.49|23595.49|10
1637510910000|2021-11-21 16:08:30|23715.05|23595.05|23704.61|23584.61|23715.17|23595.17|23704.61|23584.61|10
1637510920000|2021-11-21 16:08:40|23704.38|23584.38|23704.93|23584.93|23705.12|23585.12|23701.85|23581.85|10
1637510930000|2021-11-21 16:08:50|23704.95|23584.95|23709.54|23589.54|23709.54|23589.54|23704.95|23584.95|10
1637510940000|2021-11-21 16:09:00|23709.87|23589.87|23710.78|23590.78|23711.07|23591.07|23709.87|23589.87|10
1637510950000|2021-11-21 16:09:10|23710.87|23590.87|23714.41|23594.41|23715.09|23595.09|23710.87|23590.87|10
1637510960000|2021-11-21 16:09:20|23714.11|23594.11|23716.36|23596.36|23716.56|23596.56|23714.11|23594.11|10
1637510970000|2021-11-21 16:09:30|23716.17|23596.17|23713.64|23593.64|23716.17|23596.17|23713.12|23593.12|10
1637510980000|2021-11-21 16:09:40|23712.81|23592.81|23704.01|23584.01|23712.81|23592.81|23704.01|23584.01|10
1637510990000|2021-11-21 16:09:50|23703.87|23583.87|23701.8|23581.8|23703.87|23583.87|23701.33|23581.33|10
1637511000000|2021-11-21 16:10:00|23702.91|23582.91|23698.58|23578.58|23703.2|23583.2|23698.58|23578.58|10
1637511010000|2021-11-21 16:10:10|23697.7|23577.7|23693.37|23573.37|23697.7|23577.7|23693.37|23573.37|9
1637511020000|2021-11-21 16:10:20|23693.55|23573.55|23686.09|23566.09|23693.55|23573.55|23686.09|23566.09|10
1637511030000|2021-11-21 16:10:30|23686.38|23566.38|23684.44|23564.44|23687.18|23567.18|23684.44|23564.44|10
1637511040000|2021-11-21 16:10:40|23684.57|23564.57|23684.22|23564.22|23684.87|23564.87|23684.02|23564.02|10
1637511050000|2021-11-21 16:10:50|23684.08|23564.08|23684.67|23564.67|23685.53|23565.53|23684.08|23564.08|10
1637511060000|2021-11-21 16:11:00|23683.8|23563.8|23683.9|23563.9|23684.16|23564.16|23682.98|23562.98|10
1637511070000|2021-11-21 16:11:10|23683.42|23563.42|23680.4|23560.4|23683.42|23563.42|23680.4|23560.4|10
1637511080000|2021-11-21 16:11:20|23680.5|23560.5|23677.19|23557.19|23680.5|23560.5|23677.19|23557.19|8
1637511090000|2021-11-21 16:11:30|23677.58|23557.58|23667.88|23547.88|23677.58|23557.58|23667.88|23547.88|10
1637511100000|2021-11-21 16:11:40|23667.07|23547.07|23665.72|23545.72|23667.07|23547.07|23664.73|23544.73|10
1637511110000|2021-11-21 16:11:50|23664.69|23544.69|23661.14|23541.14|23664.69|23544.69|23661.14|23541.14|10
1637511120000|2021-11-21 16:12:00|23661.51|23541.51|23658.83|23538.83|23661.51|23541.51|23658.48|23538.48|10
1637511130000|2021-11-21 16:12:10|23659.34|23539.34|23661.94|23541.94|23661.94|23541.94|23659.34|23539.34|10
1637511140000|2021-11-21 16:12:20|23661.99|23541.99|23663.34|23543.34|23664.09|23544.09|23661.16|23541.16|10
1637511150000|2021-11-21 16:12:30|23663.24|23543.24|23663.61|23543.61|23663.61|23543.61|23662.78|23542.78|10
1637511160000|2021-11-21 16:12:40|23662.44|23542.44|23659.86|23539.86|23663.19|23543.19|23659.86|23539.86|10
1637511170000|2021-11-21 16:12:50|23660.28|23540.28|23659.73|23539.73|23660.39|23540.39|23658.87|23538.87|9
1637511180000|2021-11-21 16:13:00|23659.1|23539.1|23657.48|23537.48|23659.48|23539.48|23657.18|23537.18|10
1637511190000|2021-11-21 16:13:10|23657.7|23537.7|23660.08|23540.08|23660.15|23540.15|23657.7|23537.7|10
1637511200000|2021-11-21 16:13:20|23660.12|23540.12|23660.1|23540.1|23661.28|23541.28|23658.71|23538.71|9
1637511210000|2021-11-21 16:13:30|23660.55|23540.55|23657.91|23537.91|23660.81|23540.81|23657.91|23537.91|10
1637511220000|2021-11-21 16:13:40|23656.93|23536.93|23657.22|23537.22|23657.89|23537.89|23656.82|23536.82|10
1637511230000|2021-11-21 16:13:50|23657.36|23537.36|23655.03|23535.03|23657.48|23537.48|23655.03|23535.03|9
1637511240000|2021-11-21 16:14:00|23654.99|23534.99|23657.06|23537.06|23657.11|23537.11|23654.99|23534.99|10
1637511250000|2021-11-21 16:14:10|23657.77|23537.77|23661.05|23541.05|23661.08|23541.08|23657.77|23537.77|9
1637511260000|2021-11-21 16:14:20|23660.85|23540.85|23658.93|23538.93|23660.99|23540.99|23658.93|23538.93|9
1637511270000|2021-11-21 16:14:30|23658.51|23538.51|23659.52|23539.52|23659.52|23539.52|23657.22|23537.22|10
1637511280000|2021-11-21 16:14:40|23659.65|23539.65|23659.6|23539.6|23659.65|23539.65|23658.41|23538.41|10
1637511290000|2021-11-21 16:14:50|23660.88|23540.88|23661.96|23541.96|23661.96|23541.96|23660.59|23540.59|10
1637511300000|2021-11-21 16:15:00|23661.13|23541.13|23664.42|23544.42|23664.42|23544.42|23661.13|23541.13|10
1637511310000|2021-11-21 16:15:10|23664.1|23544.1|23664.02|23544.02|23664.89|23544.89|23664.02|23544.02|10
1637511320000|2021-11-21 16:15:20|23663.63|23543.63|23661.13|23541.13|23663.63|23543.63|23661.13|23541.13|10
1637511330000|2021-11-21 16:15:30|23660.86|23540.86|23635.63|23515.63|23660.86|23540.86|23635.63|23515.63|10
1637511340000|2021-11-21 16:15:40|23633.25|23513.25|23625.54|23505.54|23633.25|23513.25|23625.17|23505.17|10
1637511350000|2021-11-21 16:15:50|23626.09|23506.09|23624.55|23504.55|23626.92|23506.92|23624.55|23504.55|10
1637511360000|2021-11-21 16:16:00|23624.52|23504.52|23622.08|23502.08|23624.52|23504.52|23622.08|23502.08|10
1637511370000|2021-11-21 16:16:10|23622.2|23502.2|23622.08|23502.08|23622.85|23502.85|23622.07|23502.07|9
1637511380000|2021-11-21 16:16:20|23621.89|23501.89|23618.19|23498.19|23621.89|23501.89|23618.19|23498.19|9
1637511390000|2021-11-21 16:16:30|23617.88|23497.88|23611.2|23491.2|23617.88|23497.88|23610.88|23490.88|10
1637511400000|2021-11-21 16:16:40|23610.23|23490.23|23607.27|23487.27|23610.23|23490.23|23607.25|23487.25|10
1637511410000|2021-11-21 16:16:50|23606.63|23486.63|23600.65|23480.65|23606.63|23486.63|23600.65|23480.65|10
1637511420000|2021-11-21 16:17:00|23600.5|23480.5|23593.64|23473.64|23600.5|23480.5|23593.64|23473.64|10
1637511430000|2021-11-21 16:17:10|23593.08|23473.08|23584.52|23464.52|23593.08|23473.08|23584.52|23464.52|10
1637511440000|2021-11-21 16:17:20|23584.36|23464.36|23581.02|23461.02|23584.36|23464.36|23580.3|23460.3|10
1637511450000|2021-11-21 16:17:30|23580.52|23460.52|23573.59|23453.59|23580.52|23460.52|23573.59|23453.59|10
1637511460000|2021-11-21 16:17:40|23573.56|23453.56|23572.26|23452.26|23573.56|23453.56|23571.05|23451.05|9
1637511470000|2021-11-21 16:17:50|23573.94|23453.94|23574.86|23454.86|23574.86|23454.86|23572.16|23452.16|10
1637511480000|2021-11-21 16:18:00|23574.63|23454.63|23578.45|23458.45|23578.45|23458.45|23574.63|23454.63|10
1637511490000|2021-11-21 16:18:10|23578.25|23458.25|23578.01|23458.01|23579.64|23459.64|23577.01|23457.01|10
1637511500000|2021-11-21 16:18:20|23578|23458|23580.73|23460.73|23580.73|23460.73|23577.38|23457.38|10
1637511510000|2021-11-21 16:18:30|23580.38|23460.38|23579.46|23459.46|23580.38|23460.38|23578.29|23458.29|9
1637511520000|2021-11-21 16:18:40|23579.83|23459.83|23576.39|23456.39|23579.83|23459.83|23576.39|23456.39|10
1637511530000|2021-11-21 16:18:50|23576.41|23456.41|23573.64|23453.64|23576.67|23456.67|23573.64|23453.64|9
1637511540000|2021-11-21 16:19:00|23574.04|23454.04|23574.41|23454.41|23574.81|23454.81|23573.8|23453.8|10
1637511550000|2021-11-21 16:19:10|23574.08|23454.08|23573.33|23453.33|23574.08|23454.08|23572.68|23452.68|10
1637511560000|2021-11-21 16:19:20|23573.58|23453.58|23576.32|23456.32|23576.32|23456.32|23573.58|23453.58|10
1637511570000|2021-11-21 16:19:30|23575.83|23455.83|23584.27|23464.27|23584.27|23464.27|23575.83|23455.83|10
1637511580000|2021-11-21 16:19:40|23584.39|23464.39|23582.68|23462.68|23584.5|23464.5|23580.35|23460.35|10
1637511590000|2021-11-21 16:19:50|23583.32|23463.32|23584.64|23464.64|23584.64|23464.64|23581.95|23461.95|10
1637511600000|2021-11-21 16:20:00|23585.14|23465.14|23593.32|23473.32|23593.32|23473.32|23584.56|23464.56|10
1637511610000|2021-11-21 16:20:10|23593.29|23473.29|23602.1|23482.1|23602.1|23482.1|23593.29|23473.29|10
1637511620000|2021-11-21 16:20:20|23602.46|23482.46|23604.4|23484.4|23604.4|23484.4|23601.81|23481.81|10
1637511630000|2021-11-21 16:20:30|23604.48|23484.48|23602.17|23482.17|23604.49|23484.49|23602.17|23482.17|10
1637511640000|2021-11-21 16:20:40|23602.58|23482.58|23607.77|23487.77|23608.07|23488.07|23602.13|23482.13|10
1637511650000|2021-11-21 16:20:50|23606.99|23486.99|23605.02|23485.02|23608.08|23488.08|23604.7|23484.7|10
1637511660000|2021-11-21 16:21:00|23604.91|23484.91|23606.85|23486.85|23606.85|23486.85|23604.65|23484.65|10
1637511670000|2021-11-21 16:21:10|23606.59|23486.59|23607.6|23487.6|23608.55|23488.55|23606.59|23486.59|10
1637511680000|2021-11-21 16:21:20|23607.9|23487.9|23608.98|23488.98|23608.98|23488.98|23607.24|23487.24|10
1637511690000|2021-11-21 16:21:30|23610.87|23490.87|23609.4|23489.4|23612.87|23492.87|23609.4|23489.4|10
1637511700000|2021-11-21 16:21:40|23608.8|23488.8|23598.13|23478.13|23608.8|23488.8|23598.13|23478.13|9
1637511710000|2021-11-21 16:21:50|23597.58|23477.58|23590.59|23470.59|23597.58|23477.58|23589.91|23469.91|10
1637511720000|2021-11-21 16:22:00|23590.68|23470.68|23593|23473|23593|23473|23590.64|23470.64|10
1637511730000|2021-11-21 16:22:10|23593.37|23473.37|23594.28|23474.28|23594.64|23474.64|23593.37|23473.37|10
1637511740000|2021-11-21 16:22:20|23591.1|23471.1|23584.52|23464.52|23591.1|23471.1|23584.52|23464.52|10
1637511750000|2021-11-21 16:22:30|23583.99|23463.99|23576.13|23456.13|23584.01|23464.01|23576.13|23456.13|10
1637511760000|2021-11-21 16:22:40|23575.29|23455.29|23575.35|23455.35|23575.97|23455.97|23574.94|23454.94|10
1637511770000|2021-11-21 16:22:50|23575.39|23455.39|23579.22|23459.22|23579.22|23459.22|23575.39|23455.39|10
1637511780000|2021-11-21 16:23:00|23578.31|23458.31|23578.03|23458.03|23578.97|23458.97|23578.03|23458.03|10
1637511790000|2021-11-21 16:23:10|23578.89|23458.89|23583.04|23463.04|23583.04|23463.04|23578.76|23458.76|9
1637511800000|2021-11-21 16:23:20|23582.73|23462.73|23586.44|23466.44|23586.82|23466.82|23582.73|23462.73|9
1637511810000|2021-11-21 16:23:30|23587.08|23467.08|23586.28|23466.28|23587.59|23467.59|23586.28|23466.28|9
1637511820000|2021-11-21 16:23:40|23587.07|23467.07|23585.47|23465.47|23589.01|23469.01|23585.47|23465.47|10
1637511830000|2021-11-21 16:23:50|23582.75|23462.75|23582.53|23462.53|23582.75|23462.75|23580.47|23460.47|9
1637511840000|2021-11-21 16:24:00|23582.5|23462.5|23573.95|23453.95|23582.5|23462.5|23573.95|23453.95|9
1637511850000|2021-11-21 16:24:10|23573.86|23453.86|23570.31|23450.31|23573.86|23453.86|23570.31|23450.31|10
1637511860000|2021-11-21 16:24:20|23570.39|23450.39|23569.62|23449.62|23570.39|23450.39|23569.06|23449.06|10
1637511870000|2021-11-21 16:24:30|23569.42|23449.42|23571.69|23451.69|23571.69|23451.69|23569.42|23449.42|10
1637511880000|2021-11-21 16:24:40|23571.5|23451.5|23574.58|23454.58|23574.58|23454.58|23571.5|23451.5|10
1637511890000|2021-11-21 16:24:50|23573.89|23453.89|23573.34|23453.34|23575.89|23455.89|23573.34|23453.34|10
1637511900000|2021-11-21 16:25:00|23572.63|23452.63|23572.5|23452.5|23573.27|23453.27|23572.32|23452.32|10
1637511910000|2021-11-21 16:25:10|23572.69|23452.69|23570.75|23450.75|23572.69|23452.69|23570.36|23450.36|10
1637511920000|2021-11-21 16:25:20|23570.89|23450.89|23569.68|23449.68|23570.95|23450.95|23569.68|23449.68|10
1637511930000|2021-11-21 16:25:30|23569.57|23449.57|23566.19|23446.19|23570.68|23450.68|23566.19|23446.19|10
1637511940000|2021-11-21 16:25:40|23566.07|23446.07|23562.12|23442.12|23566.07|23446.07|23561.56|23441.56|10
1637511950000|2021-11-21 16:25:50|23562.27|23442.27|23557.77|23437.77|23562.27|23442.27|23557.77|23437.77|10
1637511960000|2021-11-21 16:26:00|23557.45|23437.45|23554.3|23434.3|23557.45|23437.45|23553.93|23433.93|10
1637511970000|2021-11-21 16:26:10|23554.02|23434.02|23542.23|23422.23|23554.02|23434.02|23542.23|23422.23|9
1637511980000|2021-11-21 16:26:20|23542.18|23422.18|23539.47|23419.47|23542.51|23422.51|23539.44|23419.44|10
1637511990000|2021-11-21 16:26:30|23539.1|23419.1|23535.44|23415.44|23539.1|23419.1|23535.44|23415.44|10
1637512000000|2021-11-21 16:26:40|23535.3|23415.3|23535.98|23415.98|23535.98|23415.98|23534.47|23414.47|10
1637512010000|2021-11-21 16:26:50|23536.52|23416.52|23537.83|23417.83|23538.14|23418.14|23535.95|23415.95|10
1637512020000|2021-11-21 16:27:00|23537.66|23417.66|23541.73|23421.73|23541.73|23421.73|23537.66|23417.66|10
1637512030000|2021-11-21 16:27:10|23541.5|23421.5|23543.99|23423.99|23543.99|23423.99|23540.69|23420.69|10
1637512040000|2021-11-21 16:27:20|23544.23|23424.23|23544.99|23424.99|23545.2|23425.2|23543.42|23423.42|10
1637512050000|2021-11-21 16:27:30|23545.31|23425.31|23550.13|23430.13|23550.13|23430.13|23545.31|23425.31|10
1637512060000|2021-11-21 16:27:40|23550.6|23430.6|23551.11|23431.11|23551.21|23431.21|23550.53|23430.53|10
1637512070000|2021-11-21 16:27:50|23550.99|23430.99|23549.99|23429.99|23550.99|23430.99|23549.75|23429.75|10
1637512080000|2021-11-21 16:28:00|23549.98|23429.98|23546.11|23426.11|23549.98|23429.98|23546.11|23426.11|10
1637512090000|2021-11-21 16:28:10|23545.47|23425.47|23544.36|23424.36|23545.47|23425.47|23544.33|23424.33|8
1637512100000|2021-11-21 16:28:20|23544.38|23424.38|23544.78|23424.78|23545.73|23425.73|23544.12|23424.12|9
1637512110000|2021-11-21 16:28:30|23545|23425|23543.3|23423.3|23545.48|23425.48|23543.3|23423.3|9
1637512120000|2021-11-21 16:28:40|23543.08|23423.08|23543.75|23423.75|23543.75|23423.75|23542.99|23422.99|9
1637512130000|2021-11-21 16:28:50|23543.81|23423.81|23544.74|23424.74|23545.04|23425.04|23543.81|23423.81|9
1637512140000|2021-11-21 16:29:00|23543.82|23423.82|23541.57|23421.57|23543.82|23423.82|23541.57|23421.57|10
1637512150000|2021-11-21 16:29:10|23540.88|23420.88|23538.42|23418.42|23541.62|23421.62|23538.42|23418.42|10
1637512160000|2021-11-21 16:29:20|23538.36|23418.36|23537.43|23417.43|23538.41|23418.41|23536.44|23416.44|10
1637512170000|2021-11-21 16:29:30|23537.4|23417.4|23537.18|23417.18|23537.52|23417.52|23536.75|23416.75|10
1637512180000|2021-11-21 16:29:40|23537.98|23417.98|23538.39|23418.39|23538.39|23418.39|23536.76|23416.76|9
1637512190000|2021-11-21 16:29:50|23538.38|23418.38|23539.38|23419.38|23539.38|23419.38|23537.5|23417.5|10
1637512200000|2021-11-21 16:30:00|23539.79|23419.79|23538.44|23418.44|23539.79|23419.79|23537.23|23417.23|10
1637512210000|2021-11-21 16:30:10|23538.41|23418.41|23540.45|23420.45|23540.45|23420.45|23538.41|23418.41|9
1637512220000|2021-11-21 16:30:20|23541.09|23421.09|23543.17|23423.17|23543.17|23423.17|23541.09|23421.09|10
1637512230000|2021-11-21 16:30:30|23543.82|23423.82|23545.7|23425.7|23545.7|23425.7|23543.69|23423.69|10
1637512240000|2021-11-21 16:30:40|23545.74|23425.74|23544.78|23424.78|23545.94|23425.94|23544.77|23424.77|10
1637512250000|2021-11-21 16:30:50|23544.72|23424.72|23544.66|23424.66|23544.97|23424.97|23543.68|23423.68|10
1637512260000|2021-11-21 16:31:00|23544.81|23424.81|23545.65|23425.65|23545.65|23425.65|23544.15|23424.15|10
1637512270000|2021-11-21 16:31:10|23545.57|23425.57|23546.94|23426.94|23547.02|23427.02|23545.14|23425.14|10
1637512280000|2021-11-21 16:31:20|23546.95|23426.95|23547.17|23427.17|23547.67|23427.67|23546.95|23426.95|10
1637512290000|2021-11-21 16:31:30|23547.76|23427.76|23549.36|23429.36|23549.75|23429.75|23547.76|23427.76|10
1637512300000|2021-11-21 16:31:40|23550.3|23430.3|23554.05|23434.05|23554.05|23434.05|23550.07|23430.07|10
1637512310000|2021-11-21 16:31:50|23554.04|23434.04|23556.9|23436.9|23556.9|23436.9|23552.28|23432.28|10
1637512320000|2021-11-21 16:32:00|23556.89|23436.89|23557.29|23437.29|23559.06|23439.06|23555.23|23435.23|10
1637512330000|2021-11-21 16:32:10|23558.57|23438.57|23558.05|23438.05|23558.72|23438.72|23557.11|23437.11|9
1637512340000|2021-11-21 16:32:20|23557.97|23437.97|23558.92|23438.92|23558.92|23438.92|23557.03|23437.03|10
1637512350000|2021-11-21 16:32:30|23558.87|23438.87|23565.63|23445.63|23565.63|23445.63|23558.87|23438.87|9
1637512360000|2021-11-21 16:32:40|23565.83|23445.83|23568.74|23448.74|23570.39|23450.39|23564.18|23444.18|10
1637512370000|2021-11-21 16:32:50|23568.59|23448.59|23573.76|23453.76|23573.76|23453.76|23568.53|23448.53|10
1637512380000|2021-11-21 16:33:00|23573.82|23453.82|23573.79|23453.79|23574.12|23454.12|23573.42|23453.42|9
1637512390000|2021-11-21 16:33:10|23573.83|23453.83|23576.3|23456.3|23576.3|23456.3|23573.83|23453.83|10
1637512400000|2021-11-21 16:33:20|23576.51|23456.51|23574.04|23454.04|23576.52|23456.52|23574.04|23454.04|9
1637512410000|2021-11-21 16:33:30|23569.64|23449.64|23570.43|23450.43|23571.12|23451.12|23569.49|23449.49|9
1637512420000|2021-11-21 16:33:40|23570.51|23450.51|23570.54|23450.54|23573.35|23453.35|23570.51|23450.51|10
1637512430000|2021-11-21 16:33:50|23571.84|23451.84|23572.83|23452.83|23572.83|23452.83|23570.09|23450.09|10
1637512440000|2021-11-21 16:34:00|23572.87|23452.87|23572.95|23452.95|23574.99|23454.99|23572.87|23452.87|10
1637512450000|2021-11-21 16:34:10|23572.99|23452.99|23577.88|23457.88|23577.88|23457.88|23572.99|23452.99|10
1637512460000|2021-11-21 16:34:20|23577.97|23457.97|23578.57|23458.57|23578.79|23458.79|23577.79|23457.79|9
1637512470000|2021-11-21 16:34:30|23578.39|23458.39|23577.68|23457.68|23579.45|23459.45|23577.4|23457.4|10
1637512480000|2021-11-21 16:34:40|23577.51|23457.51|23576.11|23456.11|23577.51|23457.51|23575.7|23455.7|10
1637512490000|2021-11-21 16:34:50|23576.26|23456.26|23575.47|23455.47|23576.63|23456.63|23575.47|23455.47|10
1637512500000|2021-11-21 16:35:00|23575.37|23455.37|23575.55|23455.55|23575.55|23455.55|23573.02|23453.02|10
1637512510000|2021-11-21 16:35:10|23576.01|23456.01|23576.7|23456.7|23576.76|23456.76|23576|23456|9
1637512520000|2021-11-21 16:35:20|23577.44|23457.44|23574.9|23454.9|23577.44|23457.44|23574.23|23454.23|10
1637512530000|2021-11-21 16:35:30|23574.71|23454.71|23567.73|23447.73|23574.71|23454.71|23567.55|23447.55|10
1637512540000|2021-11-21 16:35:40|23566.91|23446.91|23566|23446|23567.48|23447.48|23565.18|23445.18|10
1637512550000|2021-11-21 16:35:50|23565.72|23445.72|23564.2|23444.2|23566.97|23446.97|23564.2|23444.2|10
1637512560000|2021-11-21 16:36:00|23563.88|23443.88|23559.15|23439.15|23563.88|23443.88|23559.15|23439.15|10
1637512570000|2021-11-21 16:36:10|23559.44|23439.44|23556.15|23436.15|23559.97|23439.97|23556.15|23436.15|9
1637512580000|2021-11-21 16:36:20|23555.12|23435.12|23553.85|23433.85|23555.28|23435.28|23553.85|23433.85|10
1637512590000|2021-11-21 16:36:30|23553.76|23433.76|23551.98|23431.98|23553.83|23433.83|23551.98|23431.98|9
1637512600000|2021-11-21 16:36:40|23549.95|23429.95|23549.78|23429.78|23551.26|23431.26|23549.42|23429.42|10
1637512610000|2021-11-21 16:36:50|23550|23430|23550.77|23430.77|23551.27|23431.27|23549.61|23429.61|10
1637512620000|2021-11-21 16:37:00|23550.61|23430.61|23552.34|23432.34|23552.59|23432.59|23550.61|23430.61|10
1637512630000|2021-11-21 16:37:10|23553.99|23433.99|23554.61|23434.61|23554.61|23434.61|23553.22|23433.22|10
1637512640000|2021-11-21 16:37:20|23554.69|23434.69|23553.69|23433.69|23554.75|23434.75|23553.69|23433.69|9
1637512650000|2021-11-21 16:37:30|23553.12|23433.12|23551.6|23431.6|23553.12|23433.12|23551.6|23431.6|9
1637512660000|2021-11-21 16:37:40|23551.39|23431.39|23550.21|23430.21|23551.46|23431.46|23550.21|23430.21|10
1637512670000|2021-11-21 16:37:50|23551.04|23431.04|23549.02|23429.02|23551.04|23431.04|23548.56|23428.56|10
1637512680000|2021-11-21 16:38:00|23549.2|23429.2|23552.62|23432.62|23552.62|23432.62|23549.2|23429.2|10
1637512690000|2021-11-21 16:38:10|23552.9|23432.9|23552.72|23432.72|23552.9|23432.9|23552.19|23432.19|10
1637512700000|2021-11-21 16:38:20|23552.81|23432.81|23554.27|23434.27|23554.27|23434.27|23552.33|23432.33|10
1637512710000|2021-11-21 16:38:30|23554.88|23434.88|23556.69|23436.69|23556.69|23436.69|23554.33|23434.33|10
1637512720000|2021-11-21 16:38:40|23556.48|23436.48|23556.69|23436.69|23556.69|23436.69|23555.57|23435.57|10
1637512730000|2021-11-21 16:38:50|23556.68|23436.68|23553.33|23433.33|23556.68|23436.68|23553.33|23433.33|10
1637512740000|2021-11-21 16:39:00|23552.99|23432.99|23553.05|23433.05|23553.07|23433.07|23552.13|23432.13|10
1637512750000|2021-11-21 16:39:10|23553.52|23433.52|23552.53|23432.53|23554.77|23434.77|23552.17|23432.17|9
1637512760000|2021-11-21 16:39:20|23552.49|23432.49|23553.7|23433.7|23554.14|23434.14|23552.49|23432.49|9
1637512770000|2021-11-21 16:39:30|23554.12|23434.12|23554.68|23434.68|23554.87|23434.87|23553.78|23433.78|10
1637512780000|2021-11-21 16:39:40|23556.61|23436.61|23556.6|23436.6|23557.56|23437.56|23556.01|23436.01|10
1637512790000|2021-11-21 16:39:50|23556.58|23436.58|23559.16|23439.16|23559.16|23439.16|23556.56|23436.56|10
1637512800000|2021-11-21 16:40:00|23559|23439|23559.52|23439.52|23559.77|23439.77|23557.95|23437.95|9
1637512810000|2021-11-21 16:40:10|23559.35|23439.35|23560.11|23440.11|23560.11|23440.11|23559.35|23439.35|7
1637512820000|2021-11-21 16:40:20|23561.84|23441.84|23565.8|23445.8|23565.8|23445.8|23561.84|23441.84|10
1637512830000|2021-11-21 16:40:30|23565.88|23445.88|23567.23|23447.23|23567.74|23447.74|23565.88|23445.88|8
1637512840000|2021-11-21 16:40:40|23566.79|23446.79|23570.07|23450.07|23570.07|23450.07|23566.6|23446.6|10
1637512850000|2021-11-21 16:40:50|23570.1|23450.1|23572.33|23452.33|23572.85|23452.85|23570|23450|10
1637512860000|2021-11-21 16:41:00|23571.3|23451.3|23571.89|23451.89|23571.89|23451.89|23570.87|23450.87|9
1637512870000|2021-11-21 16:41:10|23572.11|23452.11|23576.02|23456.02|23576.02|23456.02|23571.86|23451.86|10
1637512880000|2021-11-21 16:41:20|23576.04|23456.04|23581.76|23461.76|23581.76|23461.76|23576.04|23456.04|10
1637512890000|2021-11-21 16:41:30|23582.58|23462.58|23584.59|23464.59|23584.59|23464.59|23582.26|23462.26|9
1637512900000|2021-11-21 16:41:40|23586.61|23466.61|23593.25|23473.25|23593.61|23473.61|23586.61|23466.61|10
1637512910000|2021-11-21 16:41:50|23593.19|23473.19|23592.62|23472.62|23593.56|23473.56|23592.62|23472.62|10
1637512920000|2021-11-21 16:42:00|23592.9|23472.9|23590.63|23470.63|23592.9|23472.9|23590.63|23470.63|10
1637512930000|2021-11-21 16:42:10|23590.35|23470.35|23590.02|23470.02|23591.03|23471.03|23589.56|23469.56|10
1637512940000|2021-11-21 16:42:20|23590.17|23470.17|23592.55|23472.55|23594.16|23474.16|23590.17|23470.17|8
1637512950000|2021-11-21 16:42:30|23592.45|23472.45|23592.8|23472.8|23592.8|23472.8|23591.95|23471.95|10
1637512960000|2021-11-21 16:42:40|23593.49|23473.49|23594.89|23474.89|23595.08|23475.08|23593.49|23473.49|10
1637512970000|2021-11-21 16:42:50|23594.87|23474.87|23598.11|23478.11|23598.11|23478.11|23594.87|23474.87|10
1637512980000|2021-11-21 16:43:00|23599.01|23479.01|23602.62|23482.62|23602.64|23482.64|23599.01|23479.01|10
1637512990000|2021-11-21 16:43:10|23603.29|23483.29|23607.98|23487.98|23607.98|23487.98|23603.29|23483.29|10
1637513000000|2021-11-21 16:43:20|23608.23|23488.23|23610.33|23490.33|23610.33|23490.33|23608.23|23488.23|10
1637513010000|2021-11-21 16:43:30|23611.28|23491.28|23613.06|23493.06|23613.34|23493.34|23611.28|23491.28|10
1637513020000|2021-11-21 16:43:40|23613.71|23493.71|23614.91|23494.91|23615.77|23495.77|23613.71|23493.71|10
1637513030000|2021-11-21 16:43:50|23615.02|23495.02|23611.79|23491.79|23615.48|23495.48|23610.94|23490.94|10
1637513040000|2021-11-21 16:44:00|23611.93|23491.93|23616.2|23496.2|23616.2|23496.2|23611.53|23491.53|10
1637513050000|2021-11-21 16:44:10|23614.61|23494.61|23614.69|23494.69|23615.31|23495.31|23614.51|23494.51|10
1637513060000|2021-11-21 16:44:20|23614.62|23494.62|23613.88|23493.88|23614.78|23494.78|23613.67|23493.67|10
1637513070000|2021-11-21 16:44:30|23613.75|23493.75|23614.74|23494.74|23614.74|23494.74|23613.75|23493.75|10
1637513080000|2021-11-21 16:44:40|23614.87|23494.87|23614.69|23494.69|23615.23|23495.23|23614.59|23494.59|10
1637513090000|2021-11-21 16:44:50|23614.98|23494.98|23612.99|23492.99|23614.98|23494.98|23612.76|23492.76|9
1637513100000|2021-11-21 16:45:00|23612.81|23492.81|23612.78|23492.78|23613.33|23493.33|23612.3|23492.3|10
1637513110000|2021-11-21 16:45:10|23612.8|23492.8|23613.03|23493.03|23613.03|23493.03|23612.59|23492.59|10
1637513120000|2021-11-21 16:45:20|23613.25|23493.25|23614.07|23494.07|23614.17|23494.17|23612.07|23492.07|10
1637513130000|2021-11-21 16:45:30|23613.9|23493.9|23615.34|23495.34|23615.4|23495.4|23613.9|23493.9|10
1637513140000|2021-11-21 16:45:40|23616.11|23496.11|23618.95|23498.95|23618.95|23498.95|23615.75|23495.75|10
1637513150000|2021-11-21 16:45:50|23618.55|23498.55|23620|23500|23620.19|23500.19|23618.55|23498.55|10
1637513160000|2021-11-21 16:46:00|23620.02|23500.02|23618.85|23498.85|23620.63|23500.63|23618.85|23498.85|10
1637513170000|2021-11-21 16:46:10|23618.77|23498.77|23620.03|23500.03|23620.3|23500.3|23618.77|23498.77|10
1637513180000|2021-11-21 16:46:20|23619.95|23499.95|23622.61|23502.61|23622.61|23502.61|23619.95|23499.95|10
1637513190000|2021-11-21 16:46:30|23623.01|23503.01|23625.49|23505.49|23627.34|23507.34|23623.01|23503.01|10
1637513200000|2021-11-21 16:46:40|23624.8|23504.8|23634.68|23514.68|23637.34|23517.34|23623.41|23503.41|10
1637513210000|2021-11-21 16:46:50|23635.64|23515.64|23641.72|23521.72|23642.07|23522.07|23634.21|23514.21|10
1637513220000|2021-11-21 16:47:00|23641.37|23521.37|23644.74|23524.74|23644.74|23524.74|23640.86|23520.86|10
1637513230000|2021-11-21 16:47:10|23646.05|23526.05|23656.75|23536.75|23656.75|23536.75|23645.77|23525.77|10
1637513240000|2021-11-21 16:47:20|23657.69|23537.69|23659.45|23539.45|23659.94|23539.94|23657.69|23537.69|10
1637513250000|2021-11-21 16:47:30|23659.49|23539.49|23658.32|23538.32|23659.66|23539.66|23657.7|23537.7|10
1637513260000|2021-11-21 16:47:40|23658.67|23538.67|23659.86|23539.86|23660.18|23540.18|23658.49|23538.49|10
1637513270000|2021-11-21 16:47:50|23660|23540|23655.04|23535.04|23660|23540|23655.04|23535.04|9
1637513280000|2021-11-21 16:48:00|23655.92|23535.92|23656.5|23536.5|23657.98|23537.98|23655.92|23535.92|10
1637513290000|2021-11-21 16:48:10|23658.44|23538.44|23662.96|23542.96|23662.96|23542.96|23658.44|23538.44|9
1637513300000|2021-11-21 16:48:20|23662.93|23542.93|23664.08|23544.08|23664.55|23544.55|23662.17|23542.17|10
1637513310000|2021-11-21 16:48:30|23664.3|23544.3|23669.3|23549.3|23669.3|23549.3|23663.37|23543.37|10
1637513320000|2021-11-21 16:48:40|23666.41|23546.41|23667.84|23547.84|23667.84|23547.84|23666.03|23546.03|10
1637513330000|2021-11-21 16:48:50|23666.77|23546.77|23679.81|23559.81|23679.81|23559.81|23665.86|23545.86|10
1637513340000|2021-11-21 16:49:00|23679.24|23559.24|23681.62|23561.62|23681.62|23561.62|23675.98|23555.98|10
1637513350000|2021-11-21 16:49:10|23683.14|23563.14|23688.35|23568.35|23688.35|23568.35|23683.14|23563.14|10
1637513360000|2021-11-21 16:49:20|23688.57|23568.57|23692.03|23572.03|23692.03|23572.03|23688.57|23568.57|10
1637513370000|2021-11-21 16:49:30|23691.66|23571.66|23692.92|23572.92|23693.97|23573.97|23691.66|23571.66|10
1637513380000|2021-11-21 16:49:40|23692.71|23572.71|23693.65|23573.65|23694.66|23574.66|23692.37|23572.37|10
1637513390000|2021-11-21 16:49:50|23694.17|23574.17|23699.22|23579.22|23699.22|23579.22|23694.17|23574.17|10
1637513400000|2021-11-21 16:50:00|23699.79|23579.79|23698.42|23578.42|23699.79|23579.79|23697.68|23577.68|10
1637513410000|2021-11-21 16:50:10|23698.22|23578.22|23695.86|23575.86|23698.22|23578.22|23695.8|23575.8|9
1637513420000|2021-11-21 16:50:20|23695.76|23575.76|23693.56|23573.56|23695.76|23575.76|23693.56|23573.56|10
1637513430000|2021-11-21 16:50:30|23693.51|23573.51|23693.21|23573.21|23694.43|23574.43|23692.93|23572.93|10
1637513440000|2021-11-21 16:50:40|23693.02|23573.02|23695.22|23575.22|23695.22|23575.22|23693.02|23573.02|10
1637513450000|2021-11-21 16:50:50|23695.35|23575.35|23693.21|23573.21|23695.35|23575.35|23693.12|23573.12|10
1637513460000|2021-11-21 16:51:00|23693.38|23573.38|23693.14|23573.14|23693.83|23573.83|23692.77|23572.77|10
1637513470000|2021-11-21 16:51:10|23692|23572|23690|23570|23692.14|23572.14|23689.91|23569.91|10
1637513480000|2021-11-21 16:51:20|23689.98|23569.98|23688.66|23568.66|23690.96|23570.96|23688.66|23568.66|10
1637513490000|2021-11-21 16:51:30|23688.42|23568.42|23689.52|23569.52|23690.46|23570.46|23688.42|23568.42|8
1637513500000|2021-11-21 16:51:40|23689.5|23569.5|23689.69|23569.69|23690.39|23570.39|23689.49|23569.49|10
1637513510000|2021-11-21 16:51:50|23689.64|23569.64|23689.94|23569.94|23691.62|23571.62|23689.64|23569.64|10
1637513520000|2021-11-21 16:52:00|23689.25|23569.25|23686.25|23566.25|23689.25|23569.25|23686.25|23566.25|10
1637513530000|2021-11-21 16:52:10|23686.55|23566.55|23697.47|23577.47|23697.47|23577.47|23680.46|23560.46|10
1637513540000|2021-11-21 16:52:20|23697.87|23577.87|23715.96|23595.96|23715.96|23595.96|23697.2|23577.2|10
1637513550000|2021-11-21 16:52:30|23716.55|23596.55|23726.61|23606.61|23726.61|23606.61|23715.74|23595.74|10
1637513560000|2021-11-21 16:52:40|23727.01|23607.01|23728.48|23608.48|23731.3|23611.3|23727.01|23607.01|10
1637513570000|2021-11-21 16:52:50|23728.26|23608.26|23733.56|23613.56|23733.56|23613.56|23727.23|23607.23|10
1637513580000|2021-11-21 16:53:00|23735.95|23615.95|23740.8|23620.8|23740.8|23620.8|23735.91|23615.91|10
1637513590000|2021-11-21 16:53:10|23741.13|23621.13|23742.48|23622.48|23744.33|23624.33|23741.13|23621.13|9
1637513600000|2021-11-21 16:53:20|23742.34|23622.34|23740.02|23620.02|23742.34|23622.34|23740.02|23620.02|10
1637513610000|2021-11-21 16:53:30|23738.93|23618.93|23736.76|23616.76|23740.32|23620.32|23736.7|23616.7|10
1637513620000|2021-11-21 16:53:40|23737.78|23617.78|23749.87|23629.87|23749.87|23629.87|23737.78|23617.78|10
1637513630000|2021-11-21 16:53:50|23751.73|23631.73|23760.56|23640.56|23760.56|23640.56|23751.73|23631.73|10
1637513640000|2021-11-21 16:54:00|23761.9|23641.9|23762.1|23642.1|23762.1|23642.1|23760.02|23640.02|10
1637513650000|2021-11-21 16:54:10|23763.14|23643.14|23769.14|23649.14|23769.14|23649.14|23763.14|23643.14|10
1637513660000|2021-11-21 16:54:20|23769.98|23649.98|23797.34|23677.34|23797.56|23677.56|23769.98|23649.98|10
1637513670000|2021-11-21 16:54:30|23798.77|23678.77|23798|23678|23798.91|23678.91|23796.61|23676.61|10
1637513680000|2021-11-21 16:54:40|23798.31|23678.31|23805.23|23685.23|23805.23|23685.23|23798.31|23678.31|10
1637513690000|2021-11-21 16:54:50|23806.51|23686.51|23806.39|23686.39|23807.62|23687.62|23805.39|23685.39|10
1637513700000|2021-11-21 16:55:00|23805.63|23685.63|23801.56|23681.56|23805.63|23685.63|23800.17|23680.17|10
1637513710000|2021-11-21 16:55:10|23801.48|23681.48|23808.04|23688.04|23808.04|23688.04|23800.82|23680.82|10
1637513720000|2021-11-21 16:55:20|23808.43|23688.43|23817.49|23697.49|23817.49|23697.49|23808.2|23688.2|10
1637513730000|2021-11-21 16:55:30|23817.87|23697.87|23822.68|23702.68|23822.68|23702.68|23817.15|23697.15|10
1637513740000|2021-11-21 16:55:40|23822.86|23702.86|23824.28|23704.28|23824.28|23704.28|23821.33|23701.33|10
1637513750000|2021-11-21 16:55:50|23823.94|23703.94|23824.83|23704.83|23824.83|23704.83|23820.43|23700.43|10
1637513760000|2021-11-21 16:56:00|23826.04|23706.04|23833.55|23713.55|23833.55|23713.55|23826.04|23706.04|10
1637513770000|2021-11-21 16:56:10|23833.99|23713.99|23834.49|23714.49|23835.43|23715.43|23833.99|23713.99|10
1637513780000|2021-11-21 16:56:20|23833.74|23713.74|23836|23716|23836|23716|23833.74|23713.74|10
1637513790000|2021-11-21 16:56:30|23837.69|23717.69|23832.33|23712.33|23837.72|23717.72|23832.33|23712.33|10
1637513800000|2021-11-21 16:56:40|23829.76|23709.76|23829.06|23709.06|23829.76|23709.76|23828.66|23708.66|10
1637513810000|2021-11-21 16:56:50|23827.47|23707.47|23832.6|23712.6|23832.6|23712.6|23827.23|23707.23|10
1637513820000|2021-11-21 16:57:00|23832.84|23712.84|23832.83|23712.83|23832.97|23712.97|23831.77|23711.77|10
1637513830000|2021-11-21 16:57:10|23832.91|23712.91|23828.84|23708.84|23832.91|23712.91|23828.84|23708.84|10
1637513840000|2021-11-21 16:57:20|23829.57|23709.57|23819.62|23699.62|23829.57|23709.57|23819.62|23699.62|10
1637513850000|2021-11-21 16:57:30|23819.3|23699.3|23821.01|23701.01|23821.7|23701.7|23819.05|23699.05|10
1637513860000|2021-11-21 16:57:40|23821.77|23701.77|23826.93|23706.93|23827.03|23707.03|23821.32|23701.32|10
1637513870000|2021-11-21 16:57:50|23827.13|23707.13|23827.92|23707.92|23828.59|23708.59|23827.13|23707.13|10
1637513880000|2021-11-21 16:58:00|23828.24|23708.24|23827.97|23707.97|23828.52|23708.52|23826.77|23706.77|10
1637513890000|2021-11-21 16:58:10|23828.02|23708.02|23830.62|23710.62|23831.43|23711.43|23828.02|23708.02|10
1637513900000|2021-11-21 16:58:20|23829.93|23709.93|23826.7|23706.7|23830.66|23710.66|23826.7|23706.7|10
1637513910000|2021-11-21 16:58:30|23826.24|23706.24|23828.41|23708.41|23828.41|23708.41|23818.23|23698.23|10
1637513920000|2021-11-21 16:58:40|23829.77|23709.77|23836.71|23716.71|23837.17|23717.17|23829.77|23709.77|9
1637513930000|2021-11-21 16:58:50|23837.16|23717.16|23839.76|23719.76|23839.98|23719.98|23835.24|23715.24|10
1637513940000|2021-11-21 16:59:00|23838.06|23718.06|23834.51|23714.51|23838.06|23718.06|23834.51|23714.51|10
1637513950000|2021-11-21 16:59:10|23834.21|23714.21|23833.27|23713.27|23834.33|23714.33|23833.27|23713.27|10
1637513960000|2021-11-21 16:59:20|23832.68|23712.68|23830.56|23710.56|23833.56|23713.56|23830.56|23710.56|10
1637513970000|2021-11-21 16:59:30|23830.4|23710.4|23826.32|23706.32|23830.4|23710.4|23826.32|23706.32|10
1637513980000|2021-11-21 16:59:40|23826.99|23706.99|23825.05|23705.05|23827.14|23707.14|23825.05|23705.05|9
1637513990000|2021-11-21 16:59:50|23825.21|23705.21|23825.12|23705.12|23825.51|23705.51|23824.86|23704.86|10
1637514000000|2021-11-21 17:00:00|23825.26|23705.26|23826.84|23706.84|23826.84|23706.84|23823.83|23703.83|10
1637514010000|2021-11-21 17:00:10|23825.62|23705.62|23824.58|23704.58|23826.33|23706.33|23824.58|23704.58|10
1637514020000|2021-11-21 17:00:20|23824.98|23704.98|23825.95|23705.95|23826|23706|23824.59|23704.59|10
1637514030000|2021-11-21 17:00:30|23826.29|23706.29|23831.19|23711.19|23831.19|23711.19|23826.29|23706.29|10
1637514040000|2021-11-21 17:00:40|23832.36|23712.36|23837.22|23717.22|23837.22|23717.22|23832.36|23712.36|10
1637514050000|2021-11-21 17:00:50|23836.96|23716.96|23844.46|23724.46|23844.46|23724.46|23836.96|23716.96|10
1637514060000|2021-11-21 17:01:00|23844.86|23724.86|23853.81|23733.81|23853.81|23733.81|23844.86|23724.86|10
1637514070000|2021-11-21 17:01:10|23854.38|23734.38|23860.05|23740.05|23860.05|23740.05|23854.38|23734.38|9
1637514080000|2021-11-21 17:01:20|23860.07|23740.07|23862.18|23742.18|23862.25|23742.25|23859.9|23739.9|10
1637514090000|2021-11-21 17:01:30|23863.04|23743.04|23865.72|23745.72|23866.2|23746.2|23862.88|23742.88|10
1637514100000|2021-11-21 17:01:40|23866.78|23746.78|23869.06|23749.06|23869.49|23749.49|23866.78|23746.78|10
1637514110000|2021-11-21 17:01:50|23869.69|23749.69|23867.47|23747.47|23869.8|23749.8|23866.18|23746.18|10
1637514120000|2021-11-21 17:02:00|23867.01|23747.01|23868.7|23748.7|23868.71|23748.71|23865.12|23745.12|10
1637514130000|2021-11-21 17:02:10|23869.26|23749.26|23861.48|23741.48|23869.26|23749.26|23861.48|23741.48|10
1637514140000|2021-11-21 17:02:20|23861.15|23741.15|23850.48|23730.48|23861.29|23741.29|23850.48|23730.48|10
1637514150000|2021-11-21 17:02:30|23850.08|23730.08|23836.81|23716.81|23850.08|23730.08|23834.7|23714.7|10
1637514160000|2021-11-21 17:02:40|23835.69|23715.69|23833.48|23713.48|23835.82|23715.82|23833.48|23713.48|10
1637514170000|2021-11-21 17:02:50|23835.34|23715.34|23827.4|23707.4|23835.34|23715.34|23827.4|23707.4|10
1637514180000|2021-11-21 17:03:00|23826.94|23706.94|23818.95|23698.95|23826.94|23706.94|23818.95|23698.95|10
1637514190000|2021-11-21 17:03:10|23815.4|23695.4|23810.96|23690.96|23815.4|23695.4|23810.96|23690.96|10
1637514200000|2021-11-21 17:03:20|23810.68|23690.68|23809.53|23689.53|23810.68|23690.68|23809.53|23689.53|9
1637514210000|2021-11-21 17:03:30|23809.18|23689.18|23795.1|23675.1|23809.18|23689.18|23795.1|23675.1|10
1637514220000|2021-11-21 17:03:40|23794.14|23674.14|23790.3|23670.3|23794.14|23674.14|23790.3|23670.3|10
1637514230000|2021-11-21 17:03:50|23788.68|23668.68|23782.54|23662.54|23788.68|23668.68|23782.54|23662.54|10
1637514240000|2021-11-21 17:04:00|23782.41|23662.41|23786.95|23666.95|23786.95|23666.95|23782.41|23662.41|10
1637514250000|2021-11-21 17:04:10|23787.26|23667.26|23789.68|23669.68|23789.68|23669.68|23787.26|23667.26|10
1637514260000|2021-11-21 17:04:20|23791.21|23671.21|23789.66|23669.66|23791.86|23671.86|23789.15|23669.15|9
1637514270000|2021-11-21 17:04:30|23788.82|23668.82|23790.07|23670.07|23790.48|23670.48|23788.82|23668.82|10
1637514280000|2021-11-21 17:04:40|23788.91|23668.91|23785.42|23665.42|23788.91|23668.91|23785.42|23665.42|9
1637514290000|2021-11-21 17:04:50|23785.9|23665.9|23785.47|23665.47|23786.41|23666.41|23784.89|23664.89|10
1637514300000|2021-11-21 17:05:00|23786.09|23666.09|23782.73|23662.73|23786.3|23666.3|23782.73|23662.73|10
1637514310000|2021-11-21 17:05:10|23782.54|23662.54|23777.75|23657.75|23782.54|23662.54|23777.75|23657.75|9
1637514320000|2021-11-21 17:05:20|23778.54|23658.54|23776.28|23656.28|23778.54|23658.54|23774.76|23654.76|10
1637514330000|2021-11-21 17:05:30|23775.57|23655.57|23766.1|23646.1|23775.57|23655.57|23766.1|23646.1|10
1637514340000|2021-11-21 17:05:40|23765.6|23645.6|23741.39|23621.39|23765.6|23645.6|23741.39|23621.39|10
1637514350000|2021-11-21 17:05:50|23740.19|23620.19|23731.78|23611.78|23740.39|23620.39|23731.52|23611.52|10
1637514360000|2021-11-21 17:06:00|23732.57|23612.57|23730.79|23610.79|23732.57|23612.57|23730.67|23610.67|10
1637514370000|2021-11-21 17:06:10|23730.71|23610.71|23728.07|23608.07|23730.86|23610.86|23728.07|23608.07|10
1637514380000|2021-11-21 17:06:20|23727.05|23607.05|23719|23599|23727.05|23607.05|23719|23599|10
1637514390000|2021-11-21 17:06:30|23720.37|23600.37|23716.45|23596.45|23720.72|23600.72|23716.45|23596.45|9
1637514400000|2021-11-21 17:06:40|23714.42|23594.42|23709.2|23589.2|23714.42|23594.42|23709.2|23589.2|10
1637514410000|2021-11-21 17:06:50|23709.47|23589.47|23711.36|23591.36|23711.36|23591.36|23709.13|23589.13|10
1637514420000|2021-11-21 17:07:00|23711.57|23591.57|23712.72|23592.72|23713.49|23593.49|23711.03|23591.03|10
1637514430000|2021-11-21 17:07:10|23713.2|23593.2|23718.5|23598.5|23718.53|23598.53|23713.2|23593.2|10
1637514440000|2021-11-21 17:07:20|23718.77|23598.77|23722.37|23602.37|23722.37|23602.37|23718.57|23598.57|10
1637514450000|2021-11-21 17:07:30|23721.49|23601.49|23721.05|23601.05|23721.49|23601.49|23720.57|23600.57|9
1637514460000|2021-11-21 17:07:40|23721.15|23601.15|23724.66|23604.66|23724.66|23604.66|23719.94|23599.94|10
1637514470000|2021-11-21 17:07:50|23727.62|23607.62|23736.8|23616.8|23736.8|23616.8|23727.62|23607.62|10
1637514480000|2021-11-21 17:08:00|23736.93|23616.93|23738.38|23618.38|23739.5|23619.5|23736.93|23616.93|10
1637514490000|2021-11-21 17:08:10|23738.51|23618.51|23740.22|23620.22|23740.42|23620.42|23738.51|23618.51|10
1637514500000|2021-11-21 17:08:20|23740.49|23620.49|23743.09|23623.09|23743.09|23623.09|23740.4|23620.4|9
1637514510000|2021-11-21 17:08:30|23743.28|23623.28|23749.08|23629.08|23750.77|23630.77|23743.28|23623.28|10
1637514520000|2021-11-21 17:08:40|23750.07|23630.07|23752.71|23632.71|23752.8|23632.8|23750.07|23630.07|10
1637514530000|2021-11-21 17:08:50|23752.82|23632.82|23751.96|23631.96|23752.99|23632.99|23751.65|23631.65|10
1637514540000|2021-11-21 17:09:00|23752.46|23632.46|23755.71|23635.71|23755.71|23635.71|23752.46|23632.46|10
1637514550000|2021-11-21 17:09:10|23756.68|23636.68|23758.28|23638.28|23758.28|23638.28|23756.4|23636.4|9
1637514560000|2021-11-21 17:09:20|23758.13|23638.13|23756.31|23636.31|23758.33|23638.33|23756.31|23636.31|10
1637514570000|2021-11-21 17:09:30|23755.95|23635.95|23752.19|23632.19|23755.95|23635.95|23752.19|23632.19|9
1637514580000|2021-11-21 17:09:40|23751.87|23631.87|23749.11|23629.11|23751.87|23631.87|23749.11|23629.11|10
1637514590000|2021-11-21 17:09:50|23748.87|23628.87|23744.18|23624.18|23748.87|23628.87|23743.68|23623.68|10
1637514600000|2021-11-21 17:10:00|23744.13|23624.13|23744.14|23624.14|23744.14|23624.14|23742.35|23622.35|9
1637514610000|2021-11-21 17:10:10|23743.92|23623.92|23737.91|23617.91|23743.92|23623.92|23737.91|23617.91|9
1637514620000|2021-11-21 17:10:20|23736.11|23616.11|23732.56|23612.56|23736.11|23616.11|23732.32|23612.32|10
1637514630000|2021-11-21 17:10:30|23733.53|23613.53|23738.26|23618.26|23738.76|23618.76|23733.53|23613.53|9
1637514640000|2021-11-21 17:10:40|23738.35|23618.35|23736.85|23616.85|23738.81|23618.81|23736.85|23616.85|10
1637514650000|2021-11-21 17:10:50|23736.8|23616.8|23735.14|23615.14|23736.8|23616.8|23734.7|23614.7|9
1637514660000|2021-11-21 17:11:00|23735.87|23615.87|23743.07|23623.07|23743.07|23623.07|23735.87|23615.87|9
1637514670000|2021-11-21 17:11:10|23744.44|23624.44|23744.74|23624.74|23745.49|23625.49|23743.82|23623.82|10
1637514680000|2021-11-21 17:11:20|23744.76|23624.76|23742.85|23622.85|23744.76|23624.76|23742.85|23622.85|10
1637514690000|2021-11-21 17:11:30|23742.23|23622.23|23742.16|23622.16|23742.49|23622.49|23741.6|23621.6|10
1637514700000|2021-11-21 17:11:40|23742.93|23622.93|23742.31|23622.31|23743.24|23623.24|23741.6|23621.6|10
1637514710000|2021-11-21 17:11:50|23742.81|23622.81|23746.48|23626.48|23746.48|23626.48|23742.81|23622.81|9
1637514720000|2021-11-21 17:12:00|23748.32|23628.32|23748.56|23628.56|23748.91|23628.91|23748.12|23628.12|10
1637514730000|2021-11-21 17:12:10|23749.71|23629.71|23750.1|23630.1|23751.09|23631.09|23749.14|23629.14|10
1637514740000|2021-11-21 17:12:20|23749.93|23629.93|23748.83|23628.83|23750.94|23630.94|23748.83|23628.83|10
1637514750000|2021-11-21 17:12:30|23748.3|23628.3|23740.75|23620.75|23748.35|23628.35|23740.75|23620.75|9
1637514760000|2021-11-21 17:12:40|23740.51|23620.51|23741.47|23621.47|23742.65|23622.65|23740.51|23620.51|9
1637514770000|2021-11-21 17:12:50|23741.28|23621.28|23740.96|23620.96|23742.41|23622.41|23740.9|23620.9|9
1637514780000|2021-11-21 17:13:00|23740.74|23620.74|23740.75|23620.75|23742.04|23622.04|23740.73|23620.73|10
1637514790000|2021-11-21 17:13:10|23740.88|23620.88|23740.65|23620.65|23741.1|23621.1|23740.19|23620.19|10
1637514800000|2021-11-21 17:13:20|23740.34|23620.34|23738.18|23618.18|23740.34|23620.34|23737.98|23617.98|10
1637514810000|2021-11-21 17:13:30|23738.49|23618.49|23740|23620|23740|23620|23737.89|23617.89|10
1637514820000|2021-11-21 17:13:40|23739.8|23619.8|23741.71|23621.71|23741.71|23621.71|23739.46|23619.46|10
1637514830000|2021-11-21 17:13:50|23742.47|23622.47|23750.05|23630.05|23750.28|23630.28|23742.47|23622.47|10
1637514840000|2021-11-21 17:14:00|23751.18|23631.18|23753.45|23633.45|23753.45|23633.45|23751.14|23631.14|10
1637514850000|2021-11-21 17:14:10|23754.45|23634.45|23752.11|23632.11|23755.92|23635.92|23752.11|23632.11|9
1637514860000|2021-11-21 17:14:20|23750.79|23630.79|23747.19|23627.19|23750.79|23630.79|23746.51|23626.51|10
1637514870000|2021-11-21 17:14:30|23746.79|23626.79|23741.21|23621.21|23746.92|23626.92|23740.5|23620.5|10
1637514880000|2021-11-21 17:14:40|23742.1|23622.1|23738.03|23618.03|23742.1|23622.1|23737.45|23617.45|10
1637514890000|2021-11-21 17:14:50|23737.44|23617.44|23738.48|23618.48|23738.48|23618.48|23737.31|23617.31|10
1637514900000|2021-11-21 17:15:00|23737.97|23617.97|23735.22|23615.22|23737.97|23617.97|23734.31|23614.31|10
1637514910000|2021-11-21 17:15:10|23735.44|23615.44|23734.96|23614.96|23735.44|23615.44|23734.23|23614.23|10
1637514920000|2021-11-21 17:15:20|23735.05|23615.05|23736.87|23616.87|23736.87|23616.87|23734|23614|10
1637514930000|2021-11-21 17:15:30|23738.12|23618.12|23738.04|23618.04|23738.62|23618.62|23737.73|23617.73|10
1637514940000|2021-11-21 17:15:40|23737.47|23617.47|23737.75|23617.75|23737.78|23617.78|23737.19|23617.19|9
1637514950000|2021-11-21 17:15:50|23737.73|23617.73|23738.77|23618.77|23738.77|23618.77|23737.45|23617.45|9
1637514960000|2021-11-21 17:16:00|23738.04|23618.04|23743.78|23623.78|23743.78|23623.78|23738.04|23618.04|10
1637514970000|2021-11-21 17:16:10|23744.75|23624.75|23746.64|23626.64|23746.85|23626.85|23744.75|23624.75|10
1637514980000|2021-11-21 17:16:20|23747.44|23627.44|23749.67|23629.67|23749.69|23629.69|23746.99|23626.99|9
1637514990000|2021-11-21 17:16:30|23750.05|23630.05|23750.28|23630.28|23750.8|23630.8|23749.94|23629.94|10
1637515000000|2021-11-21 17:16:40|23750.24|23630.24|23751.5|23631.5|23752.63|23632.63|23750.24|23630.24|10
1637515010000|2021-11-21 17:16:50|23751.74|23631.74|23754.24|23634.24|23754.24|23634.24|23751.51|23631.51|9
1637515020000|2021-11-21 17:17:00|23754.25|23634.25|23755.47|23635.47|23755.77|23635.77|23754|23634|10
1637515030000|2021-11-21 17:17:10|23755.56|23635.56|23756.44|23636.44|23756.94|23636.94|23755.56|23635.56|9
1637515040000|2021-11-21 17:17:20|23757.14|23637.14|23756.64|23636.64|23757.15|23637.15|23756.2|23636.2|10
1637515050000|2021-11-21 17:17:30|23757.51|23637.51|23759.7|23639.7|23761.05|23641.05|23757.51|23637.51|10
1637515060000|2021-11-21 17:17:40|23759.63|23639.63|23757.04|23637.04|23759.63|23639.63|23757.03|23637.03|10
1637515070000|2021-11-21 17:17:50|23757|23637|23756.11|23636.11|23757.05|23637.05|23755.82|23635.82|10
1637515080000|2021-11-21 17:18:00|23755.68|23635.68|23752.67|23632.67|23755.68|23635.68|23752.67|23632.67|10
1637515090000|2021-11-21 17:18:10|23752.85|23632.85|23752.02|23632.02|23753.07|23633.07|23751.71|23631.71|10
1637515100000|2021-11-21 17:18:20|23751.61|23631.61|23754.6|23634.6|23754.6|23634.6|23751|23631|10
1637515110000|2021-11-21 17:18:30|23755.12|23635.12|23756.08|23636.08|23756.52|23636.52|23755.12|23635.12|9
1637515120000|2021-11-21 17:18:40|23755.7|23635.7|23756.53|23636.53|23756.64|23636.64|23755.64|23635.64|10
1637515130000|2021-11-21 17:18:50|23756.56|23636.56|23759.95|23639.95|23760.24|23640.24|23756.55|23636.55|9
1637515140000|2021-11-21 17:19:00|23759.12|23639.12|23760.06|23640.06|23760.11|23640.11|23758.56|23638.56|10
1637515150000|2021-11-21 17:19:10|23759.5|23639.5|23760.68|23640.68|23760.68|23640.68|23759.5|23639.5|9
1637515160000|2021-11-21 17:19:20|23760.84|23640.84|23760.53|23640.53|23761.32|23641.32|23760.52|23640.52|9
1637515170000|2021-11-21 17:19:30|23760.64|23640.64|23762.17|23642.17|23762.75|23642.75|23760.64|23640.64|10
1637515180000|2021-11-21 17:19:40|23762.67|23642.67|23763.75|23643.75|23764.33|23644.33|23762.63|23642.63|10
1637515190000|2021-11-21 17:19:50|23765.06|23645.06|23763.98|23643.98|23765.36|23645.36|23763.98|23643.98|10
1637515200000|2021-11-21 17:20:00|23763.54|23643.54|23764.66|23644.66|23765.09|23645.09|23763.08|23643.08|10
1637515210000|2021-11-21 17:20:10|23765.17|23645.17|23764.62|23644.62|23765.35|23645.35|23764.62|23644.62|10
1637515220000|2021-11-21 17:20:20|23765.33|23645.33|23766.2|23646.2|23766.2|23646.2|23764.84|23644.84|9
1637515230000|2021-11-21 17:20:30|23766.29|23646.29|23765.48|23645.48|23767.63|23647.63|23765.48|23645.48|10
1637515240000|2021-11-21 17:20:40|23767.08|23647.08|23767.9|23647.9|23767.9|23647.9|23767.08|23647.08|10
1637515250000|2021-11-21 17:20:50|23768.43|23648.43|23772.39|23652.39|23772.39|23652.39|23768.43|23648.43|9
1637515260000|2021-11-21 17:21:00|23771.21|23651.21|23773.2|23653.2|23773.56|23653.56|23771.21|23651.21|10
1637515270000|2021-11-21 17:21:10|23772.85|23652.85|23774.38|23654.38|23774.71|23654.71|23772.76|23652.76|9
1637515280000|2021-11-21 17:21:20|23775.45|23655.45|23775.46|23655.46|23776.06|23656.06|23774.59|23654.59|10
1637515290000|2021-11-21 17:21:30|23774.89|23654.89|23776.32|23656.32|23776.32|23656.32|23774.89|23654.89|10
1637515300000|2021-11-21 17:21:40|23776.54|23656.54|23777.66|23657.66|23778.23|23658.23|23776.54|23656.54|9
1637515310000|2021-11-21 17:21:50|23778.11|23658.11|23778.11|23658.11|23778.13|23658.13|23777.18|23657.18|10
1637515320000|2021-11-21 17:22:00|23778.8|23658.8|23778.04|23658.04|23779.01|23659.01|23777.64|23657.64|10
1637515330000|2021-11-21 17:22:10|23778.55|23658.55|23779.63|23659.63|23779.67|23659.67|23778.55|23658.55|10
1637515340000|2021-11-21 17:22:20|23780.17|23660.17|23779.51|23659.51|23780.85|23660.85|23779.41|23659.41|9
1637515350000|2021-11-21 17:22:30|23779.89|23659.89|23778.65|23658.65|23780.05|23660.05|23778.65|23658.65|10
1637515360000|2021-11-21 17:22:40|23779.54|23659.54|23783.26|23663.26|23783.49|23663.49|23779.54|23659.54|10
1637515370000|2021-11-21 17:22:50|23783.28|23663.28|23786.45|23666.45|23786.61|23666.61|23783.28|23663.28|10
1637515380000|2021-11-21 17:23:00|23786.12|23666.12|23783.43|23663.43|23786.12|23666.12|23783.03|23663.03|8
1637515390000|2021-11-21 17:23:10|23783.75|23663.75|23782.92|23662.92|23783.89|23663.89|23782.46|23662.46|10
1637515400000|2021-11-21 17:23:20|23783.75|23663.75|23783.04|23663.04|23784.17|23664.17|23782.81|23662.81|10
1637515410000|2021-11-21 17:23:30|23782.74|23662.74|23775.92|23655.92|23782.74|23662.74|23775.92|23655.92|10
1637515420000|2021-11-21 17:23:40|23776.42|23656.42|23771.66|23651.66|23776.42|23656.42|23771.66|23651.66|10
1637515430000|2021-11-21 17:23:50|23771.97|23651.97|23769.61|23649.61|23771.97|23651.97|23768.48|23648.48|10
1637515440000|2021-11-21 17:24:00|23767.86|23647.86|23762.77|23642.77|23767.86|23647.86|23762.58|23642.58|9
1637515450000|2021-11-21 17:24:10|23762.84|23642.84|23763.4|23643.4|23763.41|23643.41|23762.61|23642.61|10
1637515460000|2021-11-21 17:24:20|23765.94|23645.94|23765.83|23645.83|23765.95|23645.95|23764.06|23644.06|10
1637515470000|2021-11-21 17:24:30|23766.11|23646.11|23765.16|23645.16|23766.11|23646.11|23764.39|23644.39|10
1637515480000|2021-11-21 17:24:40|23765.51|23645.51|23766.75|23646.75|23766.75|23646.75|23765.51|23645.51|8
1637515490000|2021-11-21 17:24:50|23766.14|23646.14|23765.04|23645.04|23766.24|23646.24|23764.71|23644.71|10
1637515500000|2021-11-21 17:25:00|23763.18|23643.18|23762.65|23642.65|23765.16|23645.16|23762.65|23642.65|10
1637515510000|2021-11-21 17:25:10|23764.28|23644.28|23763.43|23643.43|23764.28|23644.28|23762.39|23642.39|10
1637515520000|2021-11-21 17:25:20|23763.37|23643.37|23762.46|23642.46|23764.65|23644.65|23760.72|23640.72|9
1637515530000|2021-11-21 17:25:30|23762.8|23642.8|23765.84|23645.84|23765.84|23645.84|23762.8|23642.8|8
1637515540000|2021-11-21 17:25:40|23766.33|23646.33|23766.56|23646.56|23768.03|23648.03|23765.65|23645.65|9
1637515550000|2021-11-21 17:25:50|23766.09|23646.09|23771.43|23651.43|23771.57|23651.57|23765.85|23645.85|10
1637515560000|2021-11-21 17:26:00|23771.63|23651.63|23771.55|23651.55|23772.33|23652.33|23770.72|23650.72|10
1637515570000|2021-11-21 17:26:10|23771.63|23651.63|23770.04|23650.04|23771.63|23651.63|23770.04|23650.04|9
1637515580000|2021-11-21 17:26:20|23769.99|23649.99|23770.23|23650.23|23770.82|23650.82|23769.99|23649.99|10
1637515590000|2021-11-21 17:26:30|23769.93|23649.93|23771.08|23651.08|23771.24|23651.24|23769.72|23649.72|10
1637515600000|2021-11-21 17:26:40|23771.01|23651.01|23771.02|23651.02|23771.74|23651.74|23770.68|23650.68|9
1637515610000|2021-11-21 17:26:50|23770.86|23650.86|23767.14|23647.14|23770.86|23650.86|23767.14|23647.14|10
1637515620000|2021-11-21 17:27:00|23766.93|23646.93|23764.8|23644.8|23767.07|23647.07|23764.65|23644.65|9
1637515630000|2021-11-21 17:27:10|23764.1|23644.1|23764.22|23644.22|23764.5|23644.5|23763.85|23643.85|10
1637515640000|2021-11-21 17:27:20|23764|23644|23766.99|23646.99|23767.14|23647.14|23764|23644|10
1637515650000|2021-11-21 17:27:30|23766.6|23646.6|23768.08|23648.08|23768.08|23648.08|23766.54|23646.54|10
1637515660000|2021-11-21 17:27:40|23768.33|23648.33|23764.34|23644.34|23768.33|23648.33|23764.17|23644.17|10
1637515670000|2021-11-21 17:27:50|23763.69|23643.69|23757.43|23637.43|23763.69|23643.69|23756.81|23636.81|10
1637515680000|2021-11-21 17:28:00|23754.29|23634.29|23751.82|23631.82|23754.47|23634.47|23751.7|23631.7|10
1637515690000|2021-11-21 17:28:10|23753.76|23633.76|23754.27|23634.27|23754.34|23634.34|23752.77|23632.77|10
1637515700000|2021-11-21 17:28:20|23752.92|23632.92|23748.26|23628.26|23752.92|23632.92|23748.26|23628.26|9
1637515710000|2021-11-21 17:28:30|23748.66|23628.66|23749.16|23629.16|23749.16|23629.16|23747.91|23627.91|9
1637515720000|2021-11-21 17:28:40|23748.93|23628.93|23750.09|23630.09|23750.52|23630.52|23748.93|23628.93|10
1637515730000|2021-11-21 17:28:50|23749.94|23629.94|23746.23|23626.23|23749.94|23629.94|23745.93|23625.93|9
1637515740000|2021-11-21 17:29:00|23745.83|23625.83|23743.81|23623.81|23746.07|23626.07|23743.81|23623.81|10
1637515750000|2021-11-21 17:29:10|23742.57|23622.57|23738.79|23618.79|23742.76|23622.76|23738.79|23618.79|10
1637515760000|2021-11-21 17:29:20|23738.76|23618.76|23740.58|23620.58|23741.16|23621.16|23738.76|23618.76|10
1637515770000|2021-11-21 17:29:30|23741.12|23621.12|23741.66|23621.66|23742.87|23622.87|23741.12|23621.12|9
1637515780000|2021-11-21 17:29:40|23740.4|23620.4|23738.64|23618.64|23740.4|23620.4|23737.69|23617.69|9
1637515790000|2021-11-21 17:29:50|23738.6|23618.6|23737.63|23617.63|23738.64|23618.64|23737.09|23617.09|9
1637515800000|2021-11-21 17:30:00|23738.17|23618.17|23737.94|23617.94|23738.36|23618.36|23737.13|23617.13|9
1637515810000|2021-11-21 17:30:10|23736.74|23616.74|23737.29|23617.29|23737.29|23617.29|23736.05|23616.05|9
1637515820000|2021-11-21 17:30:20|23737.15|23617.15|23737.18|23617.18|23737.31|23617.31|23736.7|23616.7|9
1637515830000|2021-11-21 17:30:30|23737.65|23617.65|23737.23|23617.23|23738.22|23618.22|23736.93|23616.93|10
1637515840000|2021-11-21 17:30:40|23737.13|23617.13|23737.75|23617.75|23737.75|23617.75|23736.92|23616.92|10
1637515850000|2021-11-21 17:30:50|23737.85|23617.85|23737.53|23617.53|23738.15|23618.15|23736.9|23616.9|10
1637515860000|2021-11-21 17:31:00|23738.57|23618.57|23741.83|23621.83|23743.06|23623.06|23738.57|23618.57|9
1637515870000|2021-11-21 17:31:10|23741.7|23621.7|23742.87|23622.87|23744.25|23624.25|23741.7|23621.7|9
1637515880000|2021-11-21 17:31:20|23742.68|23622.68|23742.25|23622.25|23742.68|23622.68|23741.03|23621.03|10
1637515890000|2021-11-21 17:31:30|23742.24|23622.24|23741.92|23621.92|23742.42|23622.42|23741.16|23621.16|10
1637515900000|2021-11-21 17:31:40|23742.08|23622.08|23743.43|23623.43|23743.43|23623.43|23741.57|23621.57|10
1637515910000|2021-11-21 17:31:50|23744.63|23624.63|23741.01|23621.01|23744.85|23624.85|23741.01|23621.01|10
1637515920000|2021-11-21 17:32:00|23739.74|23619.74|23732.22|23612.22|23739.74|23619.74|23732.22|23612.22|10
1637515930000|2021-11-21 17:32:10|23732.92|23612.92|23731.51|23611.51|23733.49|23613.49|23731.51|23611.51|7
1637515940000|2021-11-21 17:32:20|23731.45|23611.45|23731.51|23611.51|23731.58|23611.58|23731.29|23611.29|8
1637515950000|2021-11-21 17:32:30|23731.58|23611.58|23730.29|23610.29|23731.68|23611.68|23730.22|23610.22|9
1637515960000|2021-11-21 17:32:40|23729.64|23609.64|23729.39|23609.39|23729.64|23609.64|23728.73|23608.73|10
1637515970000|2021-11-21 17:32:50|23729.04|23609.04|23722.89|23602.89|23729.21|23609.21|23722.89|23602.89|9
1637515980000|2021-11-21 17:33:00|23723.52|23603.52|23720.43|23600.43|23723.52|23603.52|23720.2|23600.2|9
1637515990000|2021-11-21 17:33:10|23720.47|23600.47|23720.89|23600.89|23721.59|23601.59|23720.01|23600.01|10
1637516000000|2021-11-21 17:33:20|23720.26|23600.26|23723.36|23603.36|23723.38|23603.38|23720.26|23600.26|10
1637516010000|2021-11-21 17:33:30|23723.16|23603.16|23722.68|23602.68|23723.51|23603.51|23721.84|23601.84|9
1637516020000|2021-11-21 17:33:40|23722.76|23602.76|23721.94|23601.94|23723.61|23603.61|23721.94|23601.94|10
1637516030000|2021-11-21 17:33:50|23721.85|23601.85|23713.04|23593.04|23721.85|23601.85|23713.04|23593.04|10
1637516040000|2021-11-21 17:34:00|23713.31|23593.31|23708.13|23588.13|23713.31|23593.31|23708.13|23588.13|10
1637516050000|2021-11-21 17:34:10|23708.44|23588.44|23704.12|23584.12|23708.44|23588.44|23703.75|23583.75|10
1637516060000|2021-11-21 17:34:20|23704.09|23584.09|23698.31|23578.31|23704.09|23584.09|23698.31|23578.31|10
1637516070000|2021-11-21 17:34:30|23698.11|23578.11|23697.85|23577.85|23698.3|23578.3|23696.75|23576.75|10
1637516080000|2021-11-21 17:34:40|23697.79|23577.79|23699.69|23579.69|23699.69|23579.69|23696.81|23576.81|10
1637516090000|2021-11-21 17:34:50|23700.01|23580.01|23700.13|23580.13|23700.46|23580.46|23699.23|23579.23|10
1637516100000|2021-11-21 17:35:00|23700.75|23580.75|23698.75|23578.75|23700.75|23580.75|23698.75|23578.75|10
1637516110000|2021-11-21 17:35:10|23699.57|23579.57|23705.21|23585.21|23705.21|23585.21|23699.57|23579.57|10
1637516120000|2021-11-21 17:35:20|23705.18|23585.18|23704.65|23584.65|23705.22|23585.22|23704.05|23584.05|9
1637516130000|2021-11-21 17:35:30|23705.54|23585.54|23704.7|23584.7|23706.13|23586.13|23704.6|23584.6|10
1637516140000|2021-11-21 17:35:40|23704.57|23584.57|23702.38|23582.38|23704.57|23584.57|23702.38|23582.38|9
1637516150000|2021-11-21 17:35:50|23701.42|23581.42|23699.75|23579.75|23701.42|23581.42|23699.75|23579.75|10
1637516160000|2021-11-21 17:36:00|23698.49|23578.49|23699.24|23579.24|23700|23580|23698.49|23578.49|9
1637516170000|2021-11-21 17:36:10|23699.64|23579.64|23699.38|23579.38|23700.81|23580.81|23698.59|23578.59|10
1637516180000|2021-11-21 17:36:20|23699.34|23579.34|23700.93|23580.93|23701.14|23581.14|23699.12|23579.12|9
1637516190000|2021-11-21 17:36:30|23701.05|23581.05|23700.87|23580.87|23702.73|23582.73|23700.87|23580.87|10
1637516200000|2021-11-21 17:36:40|23699.96|23579.96|23696.84|23576.84|23699.96|23579.96|23696.66|23576.66|9
1637516210000|2021-11-21 17:36:50|23696.96|23576.96|23699.74|23579.74|23699.74|23579.74|23696.96|23576.96|9
1637516220000|2021-11-21 17:37:00|23700.52|23580.52|23702.88|23582.88|23702.88|23582.88|23700.52|23580.52|10
1637516230000|2021-11-21 17:37:10|23702.47|23582.47|23708.48|23588.48|23708.48|23588.48|23702.47|23582.47|10
1637516240000|2021-11-21 17:37:20|23708.33|23588.33|23714.67|23594.67|23714.67|23594.67|23708.33|23588.33|10
1637516250000|2021-11-21 17:37:30|23714.95|23594.95|23717.13|23597.13|23717.3|23597.3|23714.95|23594.95|10
1637516260000|2021-11-21 17:37:40|23717.27|23597.27|23718.39|23598.39|23718.39|23598.39|23717.08|23597.08|9
1637516270000|2021-11-21 17:37:50|23718.57|23598.57|23719.26|23599.26|23720.61|23600.61|23718.57|23598.57|10
1637516280000|2021-11-21 17:38:00|23718.87|23598.87|23714.78|23594.78|23719.41|23599.41|23714.78|23594.78|10
1637516290000|2021-11-21 17:38:10|23714.38|23594.38|23714.28|23594.28|23714.39|23594.39|23713.28|23593.28|10
1637516300000|2021-11-21 17:38:20|23714.81|23594.81|23715.12|23595.12|23715.12|23595.12|23713.74|23593.74|10
1637516310000|2021-11-21 17:38:30|23715.23|23595.23|23720.36|23600.36|23720.36|23600.36|23715.23|23595.23|10
1637516320000|2021-11-21 17:38:40|23721.11|23601.11|23720.17|23600.17|23721.8|23601.8|23720.17|23600.17|10
1637516330000|2021-11-21 17:38:50|23720.04|23600.04|23719.89|23599.89|23720.04|23600.04|23718.88|23598.88|9
1637516340000|2021-11-21 17:39:00|23719.54|23599.54|23720.36|23600.36|23720.38|23600.38|23719.47|23599.47|10
1637516350000|2021-11-21 17:39:10|23720.02|23600.02|23722.31|23602.31|23722.71|23602.71|23719.89|23599.89|9
1637516360000|2021-11-21 17:39:20|23721.84|23601.84|23718.56|23598.56|23722.04|23602.04|23718.56|23598.56|10
1637516370000|2021-11-21 17:39:30|23718.22|23598.22|23715.41|23595.41|23718.22|23598.22|23715|23595|10
1637516380000|2021-11-21 17:39:40|23715.23|23595.23|23713.74|23593.74|23715.74|23595.74|23713.74|23593.74|10
1637516390000|2021-11-21 17:39:50|23713.08|23593.08|23712.38|23592.38|23713.41|23593.41|23712.34|23592.34|10
1637516400000|2021-11-21 17:40:00|23712.46|23592.46|23710.72|23590.72|23712.46|23592.46|23710.55|23590.55|10
1637516410000|2021-11-21 17:40:10|23709.83|23589.83|23709.25|23589.25|23710.2|23590.2|23709.25|23589.25|9
1637516420000|2021-11-21 17:40:20|23709.15|23589.15|23710.77|23590.77|23710.77|23590.77|23708.87|23588.87|10
1637516430000|2021-11-21 17:40:30|23710.71|23590.71|23706.93|23586.93|23710.84|23590.84|23706.93|23586.93|10
1637516440000|2021-11-21 17:40:40|23705.81|23585.81|23707.75|23587.75|23707.87|23587.87|23704.43|23584.43|10
1637516450000|2021-11-21 17:40:50|23707.95|23587.95|23707.69|23587.69|23708.55|23588.55|23707.28|23587.28|10
1637516460000|2021-11-21 17:41:00|23707.64|23587.64|23708.02|23588.02|23708.21|23588.21|23707.26|23587.26|10
1637516470000|2021-11-21 17:41:10|23708|23588|23707.26|23587.26|23708.6|23588.6|23706.7|23586.7|10
1637516480000|2021-11-21 17:41:20|23707.01|23587.01|23707.32|23587.32|23708.4|23588.4|23706.53|23586.53|10
1637516490000|2021-11-21 17:41:30|23707.37|23587.37|23707.49|23587.49|23707.73|23587.73|23707.35|23587.35|9
1637516500000|2021-11-21 17:41:40|23707.23|23587.23|23707.01|23587.01|23707.47|23587.47|23706.97|23586.97|9
1637516510000|2021-11-21 17:41:50|23708.93|23588.93|23713.3|23593.3|23713.3|23593.3|23708.77|23588.77|10
1637516520000|2021-11-21 17:42:00|23715.79|23595.79|23715.6|23595.6|23716.34|23596.34|23713.82|23593.82|10
1637516530000|2021-11-21 17:42:10|23715.85|23595.85|23714.63|23594.63|23716.44|23596.44|23714.63|23594.63|10
1637516540000|2021-11-21 17:42:20|23712.95|23592.95|23707.78|23587.78|23712.95|23592.95|23706.76|23586.76|10
1637516550000|2021-11-21 17:42:30|23707.72|23587.72|23700.87|23580.87|23707.72|23587.72|23700.87|23580.87|9
1637516560000|2021-11-21 17:42:40|23700.63|23580.63|23696.06|23576.06|23700.68|23580.68|23696.06|23576.06|10
1637516570000|2021-11-21 17:42:50|23696.47|23576.47|23695.93|23575.93|23697.26|23577.26|23695.78|23575.78|10
1637516580000|2021-11-21 17:43:00|23695.81|23575.81|23695.8|23575.8|23696.63|23576.63|23694.77|23574.77|10
1637516590000|2021-11-21 17:43:10|23695.64|23575.64|23697.08|23577.08|23697.08|23577.08|23695.62|23575.62|10
1637516600000|2021-11-21 17:43:20|23697.18|23577.18|23697.09|23577.09|23698|23578|23696.52|23576.52|10
1637516610000|2021-11-21 17:43:30|23696.81|23576.81|23696.88|23576.88|23697.27|23577.27|23696.66|23576.66|10
1637516620000|2021-11-21 17:43:40|23696.43|23576.43|23697.46|23577.46|23697.88|23577.88|23696.13|23576.13|10
1637516630000|2021-11-21 17:43:50|23697.28|23577.28|23696.04|23576.04|23697.28|23577.28|23696.04|23576.04|10
1637516640000|2021-11-21 17:44:00|23693.38|23573.38|23694.44|23574.44|23695|23575|23692.97|23572.97|10
1637516650000|2021-11-21 17:44:10|23693.99|23573.99|23693.36|23573.36|23693.99|23573.99|23692.47|23572.47|10
1637516660000|2021-11-21 17:44:20|23692.95|23572.95|23692.4|23572.4|23692.95|23572.95|23692|23572|9
1637516670000|2021-11-21 17:44:30|23692.2|23572.2|23689.96|23569.96|23692.34|23572.34|23689.75|23569.75|10
1637516680000|2021-11-21 17:44:40|23689.49|23569.49|23688.82|23568.82|23689.59|23569.59|23688.74|23568.74|9
1637516690000|2021-11-21 17:44:50|23689.33|23569.33|23686.57|23566.57|23689.37|23569.37|23686.57|23566.57|10
1637516700000|2021-11-21 17:45:00|23687.41|23567.41|23685.53|23565.53|23687.41|23567.41|23685.48|23565.48|9
1637516710000|2021-11-21 17:45:10|23685.46|23565.46|23683.66|23563.66|23685.46|23565.46|23683.66|23563.66|10
1637516720000|2021-11-21 17:45:20|23684.45|23564.45|23684.6|23564.6|23684.67|23564.67|23684.36|23564.36|10
1637516730000|2021-11-21 17:45:30|23684.33|23564.33|23681.33|23561.33|23684.33|23564.33|23681.33|23561.33|8
1637516740000|2021-11-21 17:45:40|23681.29|23561.29|23676.69|23556.69|23681.29|23561.29|23676.69|23556.69|10
1637516750000|2021-11-21 17:45:50|23676.26|23556.26|23674.51|23554.51|23676.61|23556.61|23674.51|23554.51|9
1637516760000|2021-11-21 17:46:00|23674.26|23554.26|23672.99|23552.99|23674.52|23554.52|23672.99|23552.99|10
1637516770000|2021-11-21 17:46:10|23673.3|23553.3|23676.61|23556.61|23676.61|23556.61|23672.93|23552.93|10
1637516780000|2021-11-21 17:46:20|23676.71|23556.71|23678.05|23558.05|23678.3|23558.3|23676.44|23556.44|10
1637516790000|2021-11-21 17:46:30|23679.21|23559.21|23680.13|23560.13|23680.87|23560.87|23679.21|23559.21|10
1637516800000|2021-11-21 17:46:40|23680.55|23560.55|23680.87|23560.87|23680.87|23560.87|23678.4|23558.4|10
1637516810000|2021-11-21 17:46:50|23680.96|23560.96|23683.05|23563.05|23684.09|23564.09|23680.96|23560.96|10
1637516820000|2021-11-21 17:47:00|23682.66|23562.66|23679.06|23559.06|23682.66|23562.66|23679.06|23559.06|10
1637516830000|2021-11-21 17:47:10|23677.59|23557.59|23675.89|23555.89|23677.69|23557.69|23675.61|23555.61|10
1637516840000|2021-11-21 17:47:20|23675.2|23555.2|23676.48|23556.48|23676.48|23556.48|23674.34|23554.34|10
1637516850000|2021-11-21 17:47:30|23676.37|23556.37|23674.95|23554.95|23676.37|23556.37|23674.16|23554.16|10
1637516860000|2021-11-21 17:47:40|23674.71|23554.71|23672.26|23552.26|23674.71|23554.71|23672.26|23552.26|9
1637516870000|2021-11-21 17:47:50|23672.5|23552.5|23668.37|23548.37|23672.5|23552.5|23668.37|23548.37|10
1637516880000|2021-11-21 17:48:00|23667.43|23547.43|23667.77|23547.77|23668.96|23548.96|23667.23|23547.23|10
1637516890000|2021-11-21 17:48:10|23667.29|23547.29|23668.07|23548.07|23668.66|23548.66|23666.92|23546.92|10
1637516900000|2021-11-21 17:48:20|23668.44|23548.44|23667.46|23547.46|23668.44|23548.44|23667.46|23547.46|10
1637516910000|2021-11-21 17:48:30|23667.49|23547.49|23665.63|23545.63|23667.66|23547.66|23665.38|23545.38|10
1637516920000|2021-11-21 17:48:40|23665.74|23545.74|23665.72|23545.72|23666.82|23546.82|23664.72|23544.72|10
1637516930000|2021-11-21 17:48:50|23665.24|23545.24|23656.69|23536.69|23665.24|23545.24|23656.69|23536.69|9
1637516940000|2021-11-21 17:49:00|23655.91|23535.91|23650.09|23530.09|23655.91|23535.91|23650.09|23530.09|10
1637516950000|2021-11-21 17:49:10|23650.03|23530.03|23649.06|23529.06|23650.11|23530.11|23647.69|23527.69|10
1637516960000|2021-11-21 17:49:20|23649.09|23529.09|23649.45|23529.45|23649.51|23529.51|23648.85|23528.85|10
1637516970000|2021-11-21 17:49:30|23649.39|23529.39|23646.41|23526.41|23649.8|23529.8|23646.41|23526.41|10
1637516980000|2021-11-21 17:49:40|23646.48|23526.48|23646.56|23526.56|23646.56|23526.56|23644.72|23524.72|10
1637516990000|2021-11-21 17:49:50|23645.65|23525.65|23644.69|23524.69|23645.81|23525.81|23644.69|23524.69|10
1637517000000|2021-11-21 17:50:00|23644.93|23524.93|23644.88|23524.88|23646.34|23526.34|23644.88|23524.88|10
1637517010000|2021-11-21 17:50:10|23644.48|23524.48|23642.76|23522.76|23644.48|23524.48|23642.46|23522.46|9
1637517020000|2021-11-21 17:50:20|23642.57|23522.57|23645.62|23525.62|23645.62|23525.62|23642.52|23522.52|10
1637517030000|2021-11-21 17:50:30|23645.19|23525.19|23645.44|23525.44|23645.8|23525.8|23644.97|23524.97|8
1637517040000|2021-11-21 17:50:40|23645.49|23525.49|23647.69|23527.69|23648.61|23528.61|23645.49|23525.49|10
1637517050000|2021-11-21 17:50:50|23647.88|23527.88|23647.82|23527.82|23648.91|23528.91|23647.82|23527.82|10
1637517060000|2021-11-21 17:51:00|23648|23528|23649.95|23529.95|23650.36|23530.36|23648|23528|9
1637517070000|2021-11-21 17:51:10|23649.86|23529.86|23647.83|23527.83|23649.88|23529.88|23647.32|23527.32|10
1637517080000|2021-11-21 17:51:20|23647.71|23527.71|23644.34|23524.34|23647.71|23527.71|23644.12|23524.12|10
1637517090000|2021-11-21 17:51:30|23643.42|23523.42|23642.14|23522.14|23643.42|23523.42|23642.14|23522.14|9
1637517100000|2021-11-21 17:51:40|23641.36|23521.36|23640.44|23520.44|23641.87|23521.87|23640.06|23520.06|9
1637517110000|2021-11-21 17:51:50|23640.89|23520.89|23639.96|23519.96|23641.94|23521.94|23639.96|23519.96|9
1637517120000|2021-11-21 17:52:00|23639.92|23519.92|23639.27|23519.27|23640.45|23520.45|23638.72|23518.72|10
1637517130000|2021-11-21 17:52:10|23639.14|23519.14|23640.72|23520.72|23640.77|23520.77|23639.14|23519.14|10
1637517140000|2021-11-21 17:52:20|23640.35|23520.35|23638.41|23518.41|23640.35|23520.35|23638.41|23518.41|9
1637517150000|2021-11-21 17:52:30|23638.45|23518.45|23639.14|23519.14|23639.14|23519.14|23637.75|23517.75|10
1637517160000|2021-11-21 17:52:40|23638.3|23518.3|23638.13|23518.13|23638.99|23518.99|23638.13|23518.13|8
1637517170000|2021-11-21 17:52:50|23638.18|23518.18|23638.14|23518.14|23638.46|23518.46|23637.22|23517.22|10
1637517180000|2021-11-21 17:53:00|23638.24|23518.24|23639.41|23519.41|23639.41|23519.41|23637.26|23517.26|10
1637517190000|2021-11-21 17:53:10|23639.56|23519.56|23639.75|23519.75|23640.64|23520.64|23639.56|23519.56|9
1637517200000|2021-11-21 17:53:20|23639.8|23519.8|23640.09|23520.09|23640.09|23520.09|23639.08|23519.08|8
1637517210000|2021-11-21 17:53:30|23640.27|23520.27|23641.76|23521.76|23641.76|23521.76|23640.23|23520.23|8
1637517220000|2021-11-21 17:53:40|23641.6|23521.6|23644.38|23524.38|23644.38|23524.38|23641.6|23521.6|10
1637517230000|2021-11-21 17:53:50|23644.23|23524.23|23645.4|23525.4|23645.4|23525.4|23643.93|23523.93|9
1637517240000|2021-11-21 17:54:00|23645.47|23525.47|23644.89|23524.89|23646.62|23526.62|23644.89|23524.89|10
1637517250000|2021-11-21 17:54:10|23645.29|23525.29|23651.63|23531.63|23651.63|23531.63|23644.77|23524.77|10
1637517260000|2021-11-21 17:54:20|23651.32|23531.32|23650.21|23530.21|23651.32|23531.32|23649.99|23529.99|9
1637517270000|2021-11-21 17:54:30|23650.52|23530.52|23647.28|23527.28|23650.52|23530.52|23647.27|23527.27|9
1637517280000|2021-11-21 17:54:40|23647.58|23527.58|23644.72|23524.72|23647.58|23527.58|23644.5|23524.5|9
1637517290000|2021-11-21 17:54:50|23645.28|23525.28|23645.03|23525.03|23645.36|23525.36|23643.86|23523.86|10
1637517300000|2021-11-21 17:55:00|23644.55|23524.55|23645.78|23525.78|23646.98|23526.98|23644.55|23524.55|9
1637517310000|2021-11-21 17:55:10|23645.73|23525.73|23647.16|23527.16|23647.16|23527.16|23644.39|23524.39|9
1637517320000|2021-11-21 17:55:20|23646.26|23526.26|23648.15|23528.15|23649.42|23529.42|23646.26|23526.26|10
1637517330000|2021-11-21 17:55:30|23648.2|23528.2|23650.76|23530.76|23650.76|23530.76|23648.2|23528.2|10
1637517340000|2021-11-21 17:55:40|23651.17|23531.17|23650.74|23530.74|23651.17|23531.17|23650.68|23530.68|9
1637517350000|2021-11-21 17:55:50|23651.37|23531.37|23653.41|23533.41|23653.61|23533.61|23651.37|23531.37|10
1637517360000|2021-11-21 17:56:00|23653.35|23533.35|23649.69|23529.69|23653.4|23533.4|23647.55|23527.55|10
1637517370000|2021-11-21 17:56:10|23649.82|23529.82|23649.05|23529.05|23649.82|23529.82|23649.05|23529.05|10
1637517380000|2021-11-21 17:56:20|23648.89|23528.89|23650|23530|23650|23530|23648.47|23528.47|10
1637517390000|2021-11-21 17:56:30|23651.38|23531.38|23656.67|23536.67|23657.54|23537.54|23651.38|23531.38|10
1637517400000|2021-11-21 17:56:40|23656.53|23536.53|23656.46|23536.46|23656.7|23536.7|23656|23536|9
1637517410000|2021-11-21 17:56:50|23656.7|23536.7|23655.42|23535.42|23659.41|23539.41|23655.4|23535.4|10
1637517420000|2021-11-21 17:57:00|23655.16|23535.16|23654.52|23534.52|23657.16|23537.16|23654.45|23534.45|10
1637517430000|2021-11-21 17:57:10|23654.37|23534.37|23654.51|23534.51|23656.68|23536.68|23654.37|23534.37|10
1637517440000|2021-11-21 17:57:20|23654.98|23534.98|23655.83|23535.83|23655.93|23535.93|23654.75|23534.75|10
1637517450000|2021-11-21 17:57:30|23655.71|23535.71|23654.01|23534.01|23655.71|23535.71|23653.89|23533.89|9
1637517460000|2021-11-21 17:57:40|23653.84|23533.84|23651.23|23531.23|23653.84|23533.84|23651.23|23531.23|10
1637517470000|2021-11-21 17:57:50|23651.21|23531.21|23653.08|23533.08|23653.08|23533.08|23650.13|23530.13|10
1637517480000|2021-11-21 17:58:00|23653.94|23533.94|23650|23530|23653.94|23533.94|23649.04|23529.04|10
1637517490000|2021-11-21 17:58:10|23650.05|23530.05|23649.15|23529.15|23650.05|23530.05|23648.57|23528.57|9
1637517500000|2021-11-21 17:58:20|23647.41|23527.41|23644.67|23524.67|23647.41|23527.41|23644.67|23524.67|10
1637517510000|2021-11-21 17:58:30|23645.22|23525.22|23646.84|23526.84|23646.84|23526.84|23645.07|23525.07|10
1637517520000|2021-11-21 17:58:40|23646.8|23526.8|23647.07|23527.07|23647.79|23527.79|23646.8|23526.8|9
1637517530000|2021-11-21 17:58:50|23647.01|23527.01|23649.39|23529.39|23649.39|23529.39|23646|23526|10
1637517540000|2021-11-21 17:59:00|23649.7|23529.7|23647.11|23527.11|23649.7|23529.7|23646.28|23526.28|10
1637517550000|2021-11-21 17:59:10|23646.91|23526.91|23649.6|23529.6|23649.6|23529.6|23646.68|23526.68|10
1637517560000|2021-11-21 17:59:20|23649.48|23529.48|23649.97|23529.97|23650.05|23530.05|23649.26|23529.26|9
1637517570000|2021-11-21 17:59:30|23650.02|23530.02|23651.06|23531.06|23651.68|23531.68|23649.52|23529.52|10
1637517580000|2021-11-21 17:59:40|23650.92|23530.92|23651.75|23531.75|23652.38|23532.38|23650.92|23530.92|10
1637517590000|2021-11-21 17:59:50|23651.48|23531.48|23649.45|23529.45|23651.6|23531.6|23649.45|23529.45|10
1637517600000|2021-11-21 18:00:00|23649.47|23529.47|23650.96|23530.96|23651.3|23531.3|23649.26|23529.26|10
1637517610000|2021-11-21 18:00:10|23650.62|23530.62|23647.96|23527.96|23650.62|23530.62|23647.96|23527.96|10
1637517620000|2021-11-21 18:00:20|23647.9|23527.9|23645.5|23525.5|23647.9|23527.9|23645.33|23525.33|10
1637517630000|2021-11-21 18:00:30|23646.86|23526.86|23646.03|23526.03|23646.86|23526.86|23645.47|23525.47|10
1637517640000|2021-11-21 18:00:40|23646.6|23526.6|23644.82|23524.82|23646.6|23526.6|23644.42|23524.42|10
1637517650000|2021-11-21 18:00:50|23644.94|23524.94|23645.5|23525.5|23645.52|23525.52|23644.27|23524.27|8
1637517660000|2021-11-21 18:01:00|23644.58|23524.58|23643.02|23523.02|23644.72|23524.72|23643.02|23523.02|9
1637517670000|2021-11-21 18:01:10|23642.79|23522.79|23641.22|23521.22|23642.79|23522.79|23641.22|23521.22|9
1637517680000|2021-11-21 18:01:20|23641|23521|23640.56|23520.56|23641.29|23521.29|23640.38|23520.38|10
1637517690000|2021-11-21 18:01:30|23640.75|23520.75|23641.75|23521.75|23641.88|23521.88|23640.75|23520.75|10
1637517700000|2021-11-21 18:01:40|23641.31|23521.31|23640.3|23520.3|23641.53|23521.53|23640.3|23520.3|10
1637517710000|2021-11-21 18:01:50|23640.65|23520.65|23641.87|23521.87|23641.87|23521.87|23640.65|23520.65|9
1637517720000|2021-11-21 18:02:00|23641.73|23521.73|23641.42|23521.42|23642.41|23522.41|23641.35|23521.35|9
1637517730000|2021-11-21 18:02:10|23642.29|23522.29|23648.14|23528.14|23648.14|23528.14|23642.24|23522.24|10
1637517740000|2021-11-21 18:02:20|23648.79|23528.79|23646.69|23526.69|23649.5|23529.5|23646.69|23526.69|10
1637517750000|2021-11-21 18:02:30|23646.53|23526.53|23645.09|23525.09|23646.53|23526.53|23645.09|23525.09|9
1637517760000|2021-11-21 18:02:40|23645.13|23525.13|23644.21|23524.21|23645.29|23525.29|23644.21|23524.21|10
1637517770000|2021-11-21 18:02:50|23644.14|23524.14|23644.61|23524.61|23644.88|23524.88|23643.62|23523.62|10
1637517780000|2021-11-21 18:03:00|23643.73|23523.73|23642.69|23522.69|23643.76|23523.76|23642.69|23522.69|10
1637517790000|2021-11-21 18:03:10|23642.75|23522.75|23643.93|23523.93|23643.93|23523.93|23642.43|23522.43|9
1637517800000|2021-11-21 18:03:20|23643.66|23523.66|23642.53|23522.53|23643.87|23523.87|23642.03|23522.03|9
1637517810000|2021-11-21 18:03:30|23642.76|23522.76|23642.72|23522.72|23643.36|23523.36|23642.54|23522.54|10
1637517820000|2021-11-21 18:03:40|23642.48|23522.48|23644.37|23524.37|23644.37|23524.37|23642.39|23522.39|9
1637517830000|2021-11-21 18:03:50|23644.22|23524.22|23643.95|23523.95|23644.61|23524.61|23643.55|23523.55|9
1637517840000|2021-11-21 18:04:00|23644.36|23524.36|23643.27|23523.27|23645.07|23525.07|23643.27|23523.27|10
1637517850000|2021-11-21 18:04:10|23643.11|23523.11|23644.13|23524.13|23644.39|23524.39|23643.08|23523.08|9
1637517860000|2021-11-21 18:04:20|23643.97|23523.97|23645.18|23525.18|23645.18|23525.18|23643.71|23523.71|10
1637517870000|2021-11-21 18:04:30|23646.15|23526.15|23645.86|23525.86|23646.9|23526.9|23644.69|23524.69|10
1637517880000|2021-11-21 18:04:40|23645.78|23525.78|23639.11|23519.11|23645.81|23525.81|23639.11|23519.11|10
1637517890000|2021-11-21 18:04:50|23638.71|23518.71|23625.18|23505.18|23638.71|23518.71|23624.54|23504.54|10
1637517900000|2021-11-21 18:05:00|23624.77|23504.77|23601.05|23481.05|23624.77|23504.77|23601.05|23481.05|10
1637517910000|2021-11-21 18:05:10|23599.76|23479.76|23597.71|23477.71|23599.76|23479.76|23596.31|23476.31|10
1637517920000|2021-11-21 18:05:20|23597.19|23477.19|23596.09|23476.09|23597.91|23477.91|23595.14|23475.14|10
1637517930000|2021-11-21 18:05:30|23596.06|23476.06|23593.54|23473.54|23597.03|23477.03|23592.3|23472.3|10
1637517940000|2021-11-21 18:05:40|23594.2|23474.2|23598.79|23478.79|23598.79|23478.79|23594.2|23474.2|10
1637517950000|2021-11-21 18:05:50|23599.24|23479.24|23611.26|23491.26|23611.26|23491.26|23599.24|23479.24|10
1637517960000|2021-11-21 18:06:00|23611.44|23491.44|23612.4|23492.4|23613.92|23493.92|23611.44|23491.44|10
1637517970000|2021-11-21 18:06:10|23612.73|23492.73|23613.06|23493.06|23614.2|23494.2|23612.73|23492.73|10
1637517980000|2021-11-21 18:06:20|23612.73|23492.73|23610.4|23490.4|23613.12|23493.12|23609.09|23489.09|10
1637517990000|2021-11-21 18:06:30|23611.3|23491.3|23614.9|23494.9|23614.9|23494.9|23609.37|23489.37|9
1637518000000|2021-11-21 18:06:40|23614.85|23494.85|23617.72|23497.72|23617.72|23497.72|23614.18|23494.18|10
1637518010000|2021-11-21 18:06:50|23617.81|23497.81|23618.8|23498.8|23618.8|23498.8|23617.51|23497.51|10
1637518020000|2021-11-21 18:07:00|23619.99|23499.99|23619.93|23499.93|23620.5|23500.5|23619.64|23499.64|10
1637518030000|2021-11-21 18:07:10|23620.22|23500.22|23620.67|23500.67|23621.22|23501.22|23620.22|23500.22|9
1637518040000|2021-11-21 18:07:20|23620.96|23500.96|23622.81|23502.81|23622.81|23502.81|23620.93|23500.93|10
1637518050000|2021-11-21 18:07:30|23622.84|23502.84|23622.99|23502.99|23623.15|23503.15|23622.44|23502.44|10
1637518060000|2021-11-21 18:07:40|23623.86|23503.86|23627.59|23507.59|23627.59|23507.59|23623.54|23503.54|10
1637518070000|2021-11-21 18:07:50|23627.38|23507.38|23629.92|23509.92|23629.92|23509.92|23627.38|23507.38|10
1637518080000|2021-11-21 18:08:00|23629.39|23509.39|23628.61|23508.61|23630.18|23510.18|23628.61|23508.61|10
1637518090000|2021-11-21 18:08:10|23628.81|23508.81|23627.29|23507.29|23629.45|23509.45|23627.2|23507.2|10
1637518100000|2021-11-21 18:08:20|23627.26|23507.26|23634.24|23514.24|23634.24|23514.24|23627.26|23507.26|10
1637518110000|2021-11-21 18:08:30|23634.41|23514.41|23628.43|23508.43|23634.41|23514.41|23628.43|23508.43|10
1637518120000|2021-11-21 18:08:40|23628.83|23508.83|23620.03|23500.03|23628.83|23508.83|23620.03|23500.03|10
1637518130000|2021-11-21 18:08:50|23620.11|23500.11|23619.27|23499.27|23620.16|23500.16|23618.59|23498.59|10
1637518140000|2021-11-21 18:09:00|23618.13|23498.13|23615.43|23495.43|23618.13|23498.13|23615.43|23495.43|10
1637518150000|2021-11-21 18:09:10|23615.74|23495.74|23617.15|23497.15|23617.52|23497.52|23615.74|23495.74|9
1637518160000|2021-11-21 18:09:20|23617.26|23497.26|23615.55|23495.55|23617.57|23497.57|23615.38|23495.38|9
1637518170000|2021-11-21 18:09:30|23615.77|23495.77|23620.62|23500.62|23620.62|23500.62|23615.22|23495.22|10
1637518180000|2021-11-21 18:09:40|23620.96|23500.96|23621.15|23501.15|23621.32|23501.32|23619.63|23499.63|8
1637518190000|2021-11-21 18:09:50|23620.94|23500.94|23621.59|23501.59|23622.14|23502.14|23620.63|23500.63|10
1637518200000|2021-11-21 18:10:00|23621.54|23501.54|23620.72|23500.72|23621.54|23501.54|23620.29|23500.29|9
1637518210000|2021-11-21 18:10:10|23620.37|23500.37|23620.79|23500.79|23620.79|23500.79|23619.33|23499.33|9
1637518220000|2021-11-21 18:10:20|23620.63|23500.63|23622.67|23502.67|23623.02|23503.02|23620.63|23500.63|10
1637518230000|2021-11-21 18:10:30|23622.81|23502.81|23623.6|23503.6|23624.1|23504.1|23622.81|23502.81|10
1637518240000|2021-11-21 18:10:40|23623.74|23503.74|23622.55|23502.55|23623.86|23503.86|23622.55|23502.55|10
1637518250000|2021-11-21 18:10:50|23623.05|23503.05|23623.94|23503.94|23624.68|23504.68|23622.8|23502.8|10
1637518260000|2021-11-21 18:11:00|23623.89|23503.89|23625.38|23505.38|23625.72|23505.72|23623.89|23503.89|9
1637518270000|2021-11-21 18:11:10|23626|23506|23628.22|23508.22|23628.22|23508.22|23626|23506|10
1637518280000|2021-11-21 18:11:20|23627.51|23507.51|23628.91|23508.91|23629.68|23509.68|23627.51|23507.51|10
1637518290000|2021-11-21 18:11:30|23629.12|23509.12|23630.39|23510.39|23630.39|23510.39|23629.12|23509.12|10
1637518300000|2021-11-21 18:11:40|23630.35|23510.35|23633.05|23513.05|23633.05|23513.05|23630.35|23510.35|10
1637518310000|2021-11-21 18:11:50|23632.37|23512.37|23633.3|23513.3|23633.3|23513.3|23631.71|23511.71|9
1637518320000|2021-11-21 18:12:00|23633.34|23513.34|23634.86|23514.86|23634.95|23514.95|23632.85|23512.85|10
1637518330000|2021-11-21 18:12:10|23634.57|23514.57|23632.31|23512.31|23634.57|23514.57|23632.29|23512.29|10
1637518340000|2021-11-21 18:12:20|23632.49|23512.49|23633.02|23513.02|23634.26|23514.26|23632.49|23512.49|10
1637518350000|2021-11-21 18:12:30|23632.81|23512.81|23634.22|23514.22|23634.22|23514.22|23632.15|23512.15|10
1637518360000|2021-11-21 18:12:40|23634.38|23514.38|23638.32|23518.32|23638.36|23518.36|23634.38|23514.38|10
1637518370000|2021-11-21 18:12:50|23638.38|23518.38|23636.53|23516.53|23638.38|23518.38|23636.47|23516.47|9
1637518380000|2021-11-21 18:13:00|23636.81|23516.81|23639.41|23519.41|23639.79|23519.79|23636.81|23516.81|9
1637518390000|2021-11-21 18:13:10|23639.44|23519.44|23640.28|23520.28|23640.4|23520.4|23639.3|23519.3|10
1637518400000|2021-11-21 18:13:20|23639.98|23519.98|23640.6|23520.6|23640.6|23520.6|23638.78|23518.78|10
1637518410000|2021-11-21 18:13:30|23640.93|23520.93|23642.96|23522.96|23642.96|23522.96|23640.52|23520.52|9
1637518420000|2021-11-21 18:13:40|23643.47|23523.47|23644.69|23524.69|23644.69|23524.69|23643.17|23523.17|10
1637518430000|2021-11-21 18:13:50|23644.89|23524.89|23650.07|23530.07|23650.07|23530.07|23644.87|23524.87|10
1637518440000|2021-11-21 18:14:00|23649.24|23529.24|23649.38|23529.38|23650.04|23530.04|23649.24|23529.24|8
1637518450000|2021-11-21 18:14:10|23649.39|23529.39|23649.49|23529.49|23649.49|23529.49|23649.04|23529.04|9
1637518460000|2021-11-21 18:14:20|23649.47|23529.47|23652.57|23532.57|23652.57|23532.57|23649.47|23529.47|10
1637518470000|2021-11-21 18:14:30|23652.02|23532.02|23656.03|23536.03|23656.03|23536.03|23652.02|23532.02|9
1637518480000|2021-11-21 18:14:40|23656.34|23536.34|23656.49|23536.49|23657.25|23537.25|23655.95|23535.95|10
1637518490000|2021-11-21 18:14:50|23656.23|23536.23|23656.11|23536.11|23656.72|23536.72|23655.97|23535.97|9
1637518500000|2021-11-21 18:15:00|23656.38|23536.38|23658.83|23538.83|23658.83|23538.83|23655.7|23535.7|10
1637518510000|2021-11-21 18:15:10|23658.71|23538.71|23660.08|23540.08|23660.31|23540.31|23658.71|23538.71|10
1637518520000|2021-11-21 18:15:20|23659.96|23539.96|23660.3|23540.3|23660.58|23540.58|23659.94|23539.94|9
1637518530000|2021-11-21 18:15:30|23659.92|23539.92|23655.98|23535.98|23660.06|23540.06|23655.98|23535.98|10
1637518540000|2021-11-21 18:15:40|23655.95|23535.95|23650.38|23530.38|23655.95|23535.95|23650.38|23530.38|10
1637518550000|2021-11-21 18:15:50|23650.05|23530.05|23651.85|23531.85|23651.85|23531.85|23649.82|23529.82|9
1637518560000|2021-11-21 18:16:00|23651.01|23531.01|23648.56|23528.56|23651.01|23531.01|23648.56|23528.56|10
1637518570000|2021-11-21 18:16:10|23648.29|23528.29|23647.78|23527.78|23648.43|23528.43|23647.66|23527.66|9
1637518580000|2021-11-21 18:16:20|23648.1|23528.1|23645.56|23525.56|23648.1|23528.1|23644.91|23524.91|10
1637518590000|2021-11-21 18:16:30|23645.49|23525.49|23645|23525|23645.62|23525.62|23644.67|23524.67|9
1637518600000|2021-11-21 18:16:40|23644.64|23524.64|23644.57|23524.57|23644.64|23524.64|23643.68|23523.68|10
1637518610000|2021-11-21 18:16:50|23644.66|23524.66|23645.79|23525.79|23646.01|23526.01|23644.66|23524.66|10
1637518620000|2021-11-21 18:17:00|23645.69|23525.69|23646.64|23526.64|23647.21|23527.21|23645.46|23525.46|10
1637518630000|2021-11-21 18:17:10|23647.41|23527.41|23646.53|23526.53|23647.86|23527.86|23646.05|23526.05|10
1637518640000|2021-11-21 18:17:20|23646.42|23526.42|23647.21|23527.21|23647.31|23527.31|23646.12|23526.12|10
1637518650000|2021-11-21 18:17:30|23647.14|23527.14|23648.01|23528.01|23648.07|23528.07|23646.98|23526.98|9
1637518660000|2021-11-21 18:17:40|23648.7|23528.7|23647.23|23527.23|23649.04|23529.04|23646.89|23526.89|10
1637518670000|2021-11-21 18:17:50|23646.72|23526.72|23646.89|23526.89|23647.56|23527.56|23646.25|23526.25|10
1637518680000|2021-11-21 18:18:00|23646.77|23526.77|23647.63|23527.63|23647.69|23527.69|23646.77|23526.77|10
1637518690000|2021-11-21 18:18:10|23647.87|23527.87|23647.09|23527.09|23647.92|23527.92|23646.32|23526.32|10
1637518700000|2021-11-21 18:18:20|23646.3|23526.3|23646.82|23526.82|23647.43|23527.43|23646.29|23526.29|10
1637518710000|2021-11-21 18:18:30|23647.35|23527.35|23645.28|23525.28|23647.35|23527.35|23645.28|23525.28|10
1637518720000|2021-11-21 18:18:40|23645.37|23525.37|23646.21|23526.21|23646.42|23526.42|23645.29|23525.29|10
1637518730000|2021-11-21 18:18:50|23646.14|23526.14|23646.16|23526.16|23646.16|23526.16|23642.54|23522.54|9
1637518740000|2021-11-21 18:19:00|23645.95|23525.95|23642.95|23522.95|23645.95|23525.95|23642.86|23522.86|10
1637518750000|2021-11-21 18:19:10|23643.16|23523.16|23644.88|23524.88|23644.9|23524.9|23642.96|23522.96|10
1637518760000|2021-11-21 18:19:20|23644.87|23524.87|23647.05|23527.05|23647.43|23527.43|23644.76|23524.76|10
1637518770000|2021-11-21 18:19:30|23647.29|23527.29|23649.92|23529.92|23649.92|23529.92|23647.16|23527.16|10
1637518780000|2021-11-21 18:19:40|23650.53|23530.53|23654.67|23534.67|23654.67|23534.67|23649.91|23529.91|10
1637518790000|2021-11-21 18:19:50|23654.59|23534.59|23654.97|23534.97|23656.06|23536.06|23653.93|23533.93|10
1637518800000|2021-11-21 18:20:00|23655.95|23535.95|23656|23536|23656.47|23536.47|23655.64|23535.64|9
1637518810000|2021-11-21 18:20:10|23655.79|23535.79|23657.1|23537.1|23657.48|23537.48|23655.79|23535.79|10
1637518820000|2021-11-21 18:20:20|23656.24|23536.24|23655.47|23535.47|23656.77|23536.77|23655.47|23535.47|10
1637518830000|2021-11-21 18:20:30|23655.46|23535.46|23655.68|23535.68|23656.76|23536.76|23655.46|23535.46|10
1637518840000|2021-11-21 18:20:40|23655.54|23535.54|23658.04|23538.04|23658.04|23538.04|23655.54|23535.54|10
1637518850000|2021-11-21 18:20:50|23656.6|23536.6|23656.36|23536.36|23658.03|23538.03|23656.36|23536.36|10
1637518860000|2021-11-21 18:21:00|23656.17|23536.17|23657.15|23537.15|23657.15|23537.15|23655.8|23535.8|10
1637518870000|2021-11-21 18:21:10|23657.13|23537.13|23659.17|23539.17|23659.17|23539.17|23657.13|23537.13|9
1637518880000|2021-11-21 18:21:20|23659.18|23539.18|23660.51|23540.51|23661.28|23541.28|23659.18|23539.18|10
1637518890000|2021-11-21 18:21:30|23660.22|23540.22|23661.6|23541.6|23661.6|23541.6|23659.65|23539.65|10
1637518900000|2021-11-21 18:21:40|23662.09|23542.09|23663.94|23543.94|23664.08|23544.08|23662.05|23542.05|10
1637518910000|2021-11-21 18:21:50|23664.76|23544.76|23665.7|23545.7|23665.7|23545.7|23664.65|23544.65|10
1637518920000|2021-11-21 18:22:00|23665.37|23545.37|23661.19|23541.19|23665.7|23545.7|23661.19|23541.19|9
1637518930000|2021-11-21 18:22:10|23662.1|23542.1|23655.18|23535.18|23662.1|23542.1|23655.18|23535.18|10
1637518940000|2021-11-21 18:22:20|23654.3|23534.3|23653.43|23533.43|23654.3|23534.3|23653.03|23533.03|10
1637518950000|2021-11-21 18:22:30|23654.36|23534.36|23652.4|23532.4|23654.43|23534.43|23652.4|23532.4|10
1637518960000|2021-11-21 18:22:40|23651.9|23531.9|23646.39|23526.39|23651.9|23531.9|23646.37|23526.37|10
1637518970000|2021-11-21 18:22:50|23646.17|23526.17|23646.4|23526.4|23647.52|23527.52|23645.79|23525.79|10
1637518980000|2021-11-21 18:23:00|23645.94|23525.94|23643.57|23523.57|23645.94|23525.94|23643.52|23523.52|9
1637518990000|2021-11-21 18:23:10|23644.15|23524.15|23643.52|23523.52|23644.74|23524.74|23642.48|23522.48|10
1637519000000|2021-11-21 18:23:20|23643.81|23523.81|23642.33|23522.33|23644.55|23524.55|23642.16|23522.16|10
1637519010000|2021-11-21 18:23:30|23643.09|23523.09|23644.85|23524.85|23644.97|23524.97|23642.83|23522.83|9
1637519020000|2021-11-21 18:23:40|23644.52|23524.52|23645.06|23525.06|23645.13|23525.13|23643.4|23523.4|9
1637519030000|2021-11-21 18:23:50|23645.63|23525.63|23644.8|23524.8|23646.43|23526.43|23644.15|23524.15|10
1637519040000|2021-11-21 18:24:00|23644.69|23524.69|23643.6|23523.6|23646.12|23526.12|23643.56|23523.56|10
1637519050000|2021-11-21 18:24:10|23643.43|23523.43|23642.6|23522.6|23644.48|23524.48|23642.3|23522.3|10
1637519060000|2021-11-21 18:24:20|23642.45|23522.45|23640.84|23520.84|23642.45|23522.45|23639.99|23519.99|10
1637519070000|2021-11-21 18:24:30|23640.25|23520.25|23640.23|23520.23|23641.13|23521.13|23639.98|23519.98|8
1637519080000|2021-11-21 18:24:40|23639.93|23519.93|23640.45|23520.45|23641.03|23521.03|23639.73|23519.73|10
1637519090000|2021-11-21 18:24:50|23640.64|23520.64|23635.5|23515.5|23640.64|23520.64|23635.5|23515.5|10
1637519100000|2021-11-21 18:25:00|23634.34|23514.34|23630.72|23510.72|23634.34|23514.34|23630.67|23510.67|9
1637519110000|2021-11-21 18:25:10|23630.58|23510.58|23629.29|23509.29|23631.71|23511.71|23628.99|23508.99|9
1637519120000|2021-11-21 18:25:20|23629.25|23509.25|23629.26|23509.26|23630.89|23510.89|23628.96|23508.96|10
1637519130000|2021-11-21 18:25:30|23628.91|23508.91|23630.44|23510.44|23630.83|23510.83|23628.67|23508.67|9
1637519140000|2021-11-21 18:25:40|23629.41|23509.41|23632.28|23512.28|23632.28|23512.28|23629.25|23509.25|10
1637519150000|2021-11-21 18:25:50|23631.87|23511.87|23633.65|23513.65|23633.65|23513.65|23630.38|23510.38|10
1637519160000|2021-11-21 18:26:00|23633.78|23513.78|23635.74|23515.74|23636.25|23516.25|23633.78|23513.78|10
1637519170000|2021-11-21 18:26:10|23636.07|23516.07|23638.3|23518.3|23638.46|23518.46|23636|23516|9
1637519180000|2021-11-21 18:26:20|23638.91|23518.91|23637.97|23517.97|23638.91|23518.91|23637.72|23517.72|9
1637519190000|2021-11-21 18:26:30|23637.94|23517.94|23637.73|23517.73|23639.33|23519.33|23637.73|23517.73|10
1637519200000|2021-11-21 18:26:40|23637.47|23517.47|23637.22|23517.22|23637.47|23517.47|23636.75|23516.75|10
1637519210000|2021-11-21 18:26:50|23636.68|23516.68|23636.77|23516.77|23637.82|23517.82|23636.61|23516.61|10
1637519220000|2021-11-21 18:27:00|23636.66|23516.66|23638.13|23518.13|23638.13|23518.13|23636.66|23516.66|10
1637519230000|2021-11-21 18:27:10|23638.1|23518.1|23641.65|23521.65|23641.65|23521.65|23637.91|23517.91|10
1637519240000|2021-11-21 18:27:20|23642.42|23522.42|23643.75|23523.75|23643.87|23523.87|23642.42|23522.42|10
1637519250000|2021-11-21 18:27:30|23643.89|23523.89|23643.39|23523.39|23643.89|23523.89|23642.62|23522.62|10
1637519260000|2021-11-21 18:27:40|23641.6|23521.6|23639.13|23519.13|23641.6|23521.6|23639.13|23519.13|10
1637519270000|2021-11-21 18:27:50|23638.67|23518.67|23638.05|23518.05|23639.96|23519.96|23638.05|23518.05|9
1637519280000|2021-11-21 18:28:00|23638.3|23518.3|23638.23|23518.23|23638.3|23518.3|23637.99|23517.99|8
1637519290000|2021-11-21 18:28:10|23638.5|23518.5|23635.23|23515.23|23638.97|23518.97|23635.23|23515.23|10
1637519300000|2021-11-21 18:28:20|23634.84|23514.84|23628.26|23508.26|23635.07|23515.07|23628.22|23508.22|10
1637519310000|2021-11-21 18:28:30|23628.17|23508.17|23621.96|23501.96|23628.17|23508.17|23621.96|23501.96|9
1637519320000|2021-11-21 18:28:40|23622.17|23502.17|23618.77|23498.77|23622.41|23502.41|23618.77|23498.77|10
1637519330000|2021-11-21 18:28:50|23618.67|23498.67|23620.15|23500.15|23620.35|23500.35|23618.67|23498.67|10
1637519340000|2021-11-21 18:29:00|23620|23500|23619.13|23499.13|23620.65|23500.65|23619.06|23499.06|10
1637519350000|2021-11-21 18:29:10|23618.64|23498.64|23617.05|23497.05|23618.64|23498.64|23617.05|23497.05|10
1637519360000|2021-11-21 18:29:20|23616.85|23496.85|23616.79|23496.79|23616.85|23496.85|23615.65|23495.65|10
1637519370000|2021-11-21 18:29:30|23616.75|23496.75|23618.07|23498.07|23618.07|23498.07|23616.32|23496.32|10
1637519380000|2021-11-21 18:29:40|23618.61|23498.61|23620.04|23500.04|23620.79|23500.79|23618.61|23498.61|10
1637519390000|2021-11-21 18:29:50|23619.87|23499.87|23622.39|23502.39|23622.39|23502.39|23619.85|23499.85|9
1637519400000|2021-11-21 18:30:00|23622.53|23502.53|23625.96|23505.96|23625.96|23505.96|23621.67|23501.67|10
1637519410000|2021-11-21 18:30:10|23626.44|23506.44|23621.65|23501.65|23626.88|23506.88|23621.24|23501.24|10
1637519420000|2021-11-21 18:30:20|23620.4|23500.4|23619.67|23499.67|23621.3|23501.3|23619.67|23499.67|10
1637519430000|2021-11-21 18:30:30|23618.84|23498.84|23618.25|23498.25|23619.08|23499.08|23617.41|23497.41|9
1637519440000|2021-11-21 18:30:40|23618.35|23498.35|23616.36|23496.36|23618.52|23498.52|23616.35|23496.35|9
1637519450000|2021-11-21 18:30:50|23615.96|23495.96|23616.9|23496.9|23616.9|23496.9|23615.14|23495.14|10
1637519460000|2021-11-21 18:31:00|23617.25|23497.25|23617.27|23497.27|23617.57|23497.57|23616.22|23496.22|10
1637519470000|2021-11-21 18:31:10|23617.22|23497.22|23617.85|23497.85|23617.85|23497.85|23616.1|23496.1|10
1637519480000|2021-11-21 18:31:20|23618.21|23498.21|23618.46|23498.46|23618.93|23498.93|23617.29|23497.29|10
1637519490000|2021-11-21 18:31:30|23618.22|23498.22|23618.83|23498.83|23620|23500|23618.08|23498.08|9
1637519500000|2021-11-21 18:31:40|23618.97|23498.97|23617.93|23497.93|23618.97|23498.97|23617.93|23497.93|10
1637519510000|2021-11-21 18:31:50|23619.13|23499.13|23619.53|23499.53|23619.55|23499.55|23616.12|23496.12|10
1637519520000|2021-11-21 18:32:00|23620.69|23500.69|23624.95|23504.95|23625.18|23505.18|23620.69|23500.69|9
1637519530000|2021-11-21 18:32:10|23624.77|23504.77|23627|23507|23627.47|23507.47|23624.77|23504.77|10
1637519540000|2021-11-21 18:32:20|23627.43|23507.43|23630.99|23510.99|23631.31|23511.31|23627.43|23507.43|10
1637519550000|2021-11-21 18:32:30|23631.38|23511.38|23633.39|23513.39|23634.8|23514.8|23631.38|23511.38|10
1637519560000|2021-11-21 18:32:40|23633.34|23513.34|23634.46|23514.46|23634.7|23514.7|23632.89|23512.89|10
1637519570000|2021-11-21 18:32:50|23636.21|23516.21|23637.77|23517.77|23637.8|23517.8|23636.21|23516.21|10
1637519580000|2021-11-21 18:33:00|23639.16|23519.16|23642.45|23522.45|23642.45|23522.45|23639.16|23519.16|10
1637519590000|2021-11-21 18:33:10|23641.38|23521.38|23643.98|23523.98|23644.57|23524.57|23641.38|23521.38|10
1637519600000|2021-11-21 18:33:20|23644|23524|23642.19|23522.19|23644.17|23524.17|23642.19|23522.19|9
1637519610000|2021-11-21 18:33:30|23642.15|23522.15|23644.67|23524.67|23644.67|23524.67|23642.15|23522.15|10
1637519620000|2021-11-21 18:33:40|23644.65|23524.65|23644.59|23524.59|23644.65|23524.65|23643.24|23523.24|10
1637519630000|2021-11-21 18:33:50|23644.74|23524.74|23644.85|23524.85|23646.36|23526.36|23644.42|23524.42|10
1637519640000|2021-11-21 18:34:00|23644.77|23524.77|23640.66|23520.66|23644.77|23524.77|23640.66|23520.66|10
1637519650000|2021-11-21 18:34:10|23640.43|23520.43|23641.55|23521.55|23641.72|23521.72|23640.43|23520.43|10
1637519660000|2021-11-21 18:34:20|23643.21|23523.21|23643.94|23523.94|23644.42|23524.42|23642.88|23522.88|10
1637519670000|2021-11-21 18:34:30|23643.71|23523.71|23643.07|23523.07|23643.92|23523.92|23641.89|23521.89|10
1637519680000|2021-11-21 18:34:40|23643.12|23523.12|23642.15|23522.15|23643.12|23523.12|23641.53|23521.53|10
1637519690000|2021-11-21 18:34:50|23642.06|23522.06|23642.2|23522.2|23642.2|23522.2|23640.82|23520.82|10
1637519700000|2021-11-21 18:35:00|23642.11|23522.11|23645.85|23525.85|23645.94|23525.94|23642.11|23522.11|10
1637519710000|2021-11-21 18:35:10|23646.17|23526.17|23646.78|23526.78|23646.78|23526.78|23644.84|23524.84|10
1637519720000|2021-11-21 18:35:20|23646.92|23526.92|23648.1|23528.1|23648.62|23528.62|23646.81|23526.81|10
1637519730000|2021-11-21 18:35:30|23648.27|23528.27|23649.5|23529.5|23650.27|23530.27|23648.19|23528.19|10
1637519740000|2021-11-21 18:35:40|23650.1|23530.1|23651.76|23531.76|23652.27|23532.27|23650.06|23530.06|10
1637519750000|2021-11-21 18:35:50|23650.4|23530.4|23650.42|23530.42|23651.03|23531.03|23649.67|23529.67|10
1637519760000|2021-11-21 18:36:00|23650.22|23530.22|23649.56|23529.56|23651.25|23531.25|23649.56|23529.56|10
1637519770000|2021-11-21 18:36:10|23649.43|23529.43|23651.28|23531.28|23651.28|23531.28|23649.07|23529.07|10
1637519780000|2021-11-21 18:36:20|23650.87|23530.87|23651.03|23531.03|23651.09|23531.09|23650.76|23530.76|10
1637519790000|2021-11-21 18:36:30|23651.08|23531.08|23656.75|23536.75|23656.75|23536.75|23651.08|23531.08|10
1637519800000|2021-11-21 18:36:40|23657.14|23537.14|23661.2|23541.2|23661.2|23541.2|23657.07|23537.07|7
1637519810000|2021-11-21 18:36:50|23661.19|23541.19|23662.45|23542.45|23662.51|23542.51|23660.78|23540.78|9
1637519820000|2021-11-21 18:37:00|23662.67|23542.67|23662.93|23542.93|23662.93|23542.93|23661.88|23541.88|9
1637519830000|2021-11-21 18:37:10|23662.82|23542.82|23665.23|23545.23|23665.56|23545.56|23662.4|23542.4|10
1637519840000|2021-11-21 18:37:20|23665.05|23545.05|23665.36|23545.36|23665.36|23545.36|23665.02|23545.02|7
1637519850000|2021-11-21 18:37:30|23665.05|23545.05|23667.83|23547.83|23667.83|23547.83|23664.79|23544.79|8
1637519860000|2021-11-21 18:37:40|23667.95|23547.95|23669.44|23549.44|23670.02|23550.02|23667.85|23547.85|10
1637519870000|2021-11-21 18:37:50|23670.04|23550.04|23670.16|23550.16|23671.23|23551.23|23669.89|23549.89|10
1637519880000|2021-11-21 18:38:00|23670.29|23550.29|23669.92|23549.92|23670.49|23550.49|23669.92|23549.92|10
1637519890000|2021-11-21 18:38:10|23670.49|23550.49|23671.86|23551.86|23671.93|23551.93|23670.47|23550.47|8
1637519900000|2021-11-21 18:38:20|23671.02|23551.02|23671.59|23551.59|23672.49|23552.49|23671.02|23551.02|10
1637519910000|2021-11-21 18:38:30|23671.95|23551.95|23670.73|23550.73|23671.95|23551.95|23670.52|23550.52|9
1637519920000|2021-11-21 18:38:40|23672.09|23552.09|23669.75|23549.75|23672.09|23552.09|23669.67|23549.67|9
1637519930000|2021-11-21 18:38:50|23669.4|23549.4|23665.7|23545.7|23669.4|23549.4|23665.68|23545.68|10
1637519940000|2021-11-21 18:39:00|23665.44|23545.44|23663.45|23543.45|23665.44|23545.44|23663.45|23543.45|10
1637519950000|2021-11-21 18:39:10|23664.01|23544.01|23663.12|23543.12|23665.48|23545.48|23663.12|23543.12|9
1637519960000|2021-11-21 18:39:20|23663.42|23543.42|23663.63|23543.63|23664.17|23544.17|23663.42|23543.42|8
1637519970000|2021-11-21 18:39:30|23663.59|23543.59|23662.91|23542.91|23664.6|23544.6|23662.91|23542.91|8
1637519980000|2021-11-21 18:39:40|23662.65|23542.65|23661.31|23541.31|23662.8|23542.8|23661.31|23541.31|9
1637519990000|2021-11-21 18:39:50|23661.45|23541.45|23657.91|23537.91|23661.95|23541.95|23657.63|23537.63|10
1637520000000|2021-11-21 18:40:00|23657.62|23537.62|23655.6|23535.6|23657.62|23537.62|23655.6|23535.6|10
1637520010000|2021-11-21 18:40:10|23655.67|23535.67|23654.08|23534.08|23655.67|23535.67|23653.99|23533.99|10
1637520020000|2021-11-21 18:40:20|23653.42|23533.42|23654.39|23534.39|23655.47|23535.47|23652.87|23532.87|9
1637520030000|2021-11-21 18:40:30|23654.55|23534.55|23652.99|23532.99|23654.55|23534.55|23652.96|23532.96|8
1637520040000|2021-11-21 18:40:40|23653.57|23533.57|23655.08|23535.08|23655.19|23535.19|23653.38|23533.38|10
1637520050000|2021-11-21 18:40:50|23654.98|23534.98|23653.57|23533.57|23654.98|23534.98|23653.44|23533.44|10
1637520060000|2021-11-21 18:41:00|23653.41|23533.41|23651.04|23531.04|23654.73|23534.73|23650.71|23530.71|10
1637520070000|2021-11-21 18:41:10|23651.5|23531.5|23650.37|23530.37|23651.5|23531.5|23650.34|23530.34|9
1637520080000|2021-11-21 18:41:20|23650.67|23530.67|23649.88|23529.88|23650.8|23530.8|23649.74|23529.74|9
1637520090000|2021-11-21 18:41:30|23649.14|23529.14|23646.69|23526.69|23649.14|23529.14|23646.18|23526.18|10
1637520100000|2021-11-21 18:41:40|23646.59|23526.59|23645.72|23525.72|23646.6|23526.6|23645.72|23525.72|10
1637520110000|2021-11-21 18:41:50|23644.62|23524.62|23645.37|23525.37|23645.37|23525.37|23643.59|23523.59|10
1637520120000|2021-11-21 18:42:00|23645.05|23525.05|23644.88|23524.88|23645.63|23525.63|23644.65|23524.65|10
1637520130000|2021-11-21 18:42:10|23644.46|23524.46|23644.74|23524.74|23645.15|23525.15|23644.46|23524.46|10
1637520140000|2021-11-21 18:42:20|23644.99|23524.99|23649.42|23529.42|23649.42|23529.42|23644.99|23524.99|9
1637520150000|2021-11-21 18:42:30|23650.15|23530.15|23652.61|23532.61|23652.75|23532.75|23650.05|23530.05|10
1637520160000|2021-11-21 18:42:40|23652.9|23532.9|23655.51|23535.51|23655.51|23535.51|23652.71|23532.71|10
1637520170000|2021-11-21 18:42:50|23655.88|23535.88|23657.11|23537.11|23657.11|23537.11|23654.86|23534.86|10
1637520180000|2021-11-21 18:43:00|23656.9|23536.9|23656.83|23536.83|23657.3|23537.3|23656.47|23536.47|9
1637520190000|2021-11-21 18:43:10|23656.9|23536.9|23658.21|23538.21|23658.21|23538.21|23656.86|23536.86|9
1637520200000|2021-11-21 18:43:20|23657.6|23537.6|23660.95|23540.95|23661.3|23541.3|23657.6|23537.6|10
1637520210000|2021-11-21 18:43:30|23660.87|23540.87|23660.46|23540.46|23660.87|23540.87|23658.93|23538.93|9
1637520220000|2021-11-21 18:43:40|23660.94|23540.94|23662.42|23542.42|23662.68|23542.68|23660.94|23540.94|10
1637520230000|2021-11-21 18:43:50|23662.03|23542.03|23660.51|23540.51|23662.03|23542.03|23660.51|23540.51|10
1637520240000|2021-11-21 18:44:00|23659.67|23539.67|23657.71|23537.71|23659.93|23539.93|23657.71|23537.71|8
1637520250000|2021-11-21 18:44:10|23657.58|23537.58|23657.79|23537.79|23657.79|23537.79|23656.62|23536.62|10
1637520260000|2021-11-21 18:44:20|23658.02|23538.02|23656.81|23536.81|23658.02|23538.02|23656.58|23536.58|8
1637520270000|2021-11-21 18:44:30|23656.98|23536.98|23655.35|23535.35|23657.14|23537.14|23655.23|23535.23|9
1637520280000|2021-11-21 18:44:40|23654.63|23534.63|23659.81|23539.81|23660.05|23540.05|23654.63|23534.63|9
1637520290000|2021-11-21 18:44:50|23659.93|23539.93|23661.78|23541.78|23661.78|23541.78|23658.64|23538.64|10
1637520300000|2021-11-21 18:45:00|23660.54|23540.54|23660.12|23540.12|23661.07|23541.07|23659.97|23539.97|10
1637520310000|2021-11-21 18:45:10|23660.11|23540.11|23662.24|23542.24|23662.24|23542.24|23660.11|23540.11|10
1637520320000|2021-11-21 18:45:20|23662.84|23542.84|23663.46|23543.46|23663.9|23543.9|23661.88|23541.88|9
1637520330000|2021-11-21 18:45:30|23664.06|23544.06|23664.15|23544.15|23664.21|23544.21|23663.78|23543.78|10
1637520340000|2021-11-21 18:45:40|23664.12|23544.12|23664.68|23544.68|23664.68|23544.68|23663.12|23543.12|9
1637520350000|2021-11-21 18:45:50|23665.01|23545.01|23663.93|23543.93|23665.47|23545.47|23663.89|23543.89|10
1637520360000|2021-11-21 18:46:00|23663.81|23543.81|23666.16|23546.16|23666.16|23546.16|23663.81|23543.81|8
1637520370000|2021-11-21 18:46:10|23666.57|23546.57|23667.39|23547.39|23668.43|23548.43|23666.57|23546.57|9
1637520380000|2021-11-21 18:46:20|23667.3|23547.3|23668.49|23548.49|23669.16|23549.16|23667.16|23547.16|10
1637520390000|2021-11-21 18:46:30|23668.9|23548.9|23670.52|23550.52|23670.69|23550.69|23668.9|23548.9|10
1637520400000|2021-11-21 18:46:40|23670.54|23550.54|23670.57|23550.57|23672.02|23552.02|23670.2|23550.2|9
1637520410000|2021-11-21 18:46:50|23670.41|23550.41|23671.88|23551.88|23672.5|23552.5|23670.36|23550.36|9
1637520420000|2021-11-21 18:47:00|23671.67|23551.67|23673.52|23553.52|23673.65|23553.65|23671.67|23551.67|9
1637520430000|2021-11-21 18:47:10|23673.58|23553.58|23673.44|23553.44|23674.41|23554.41|23673.44|23553.44|10
1637520440000|2021-11-21 18:47:20|23673.46|23553.46|23671.09|23551.09|23673.46|23553.46|23671.09|23551.09|10
1637520450000|2021-11-21 18:47:30|23670.58|23550.58|23670.72|23550.72|23670.85|23550.85|23670.29|23550.29|9
1637520460000|2021-11-21 18:47:40|23669.85|23549.85|23669.78|23549.78|23669.9|23549.9|23669.15|23549.15|9
1637520470000|2021-11-21 18:47:50|23670.61|23550.61|23673.26|23553.26|23673.86|23553.86|23670.61|23550.61|9
1637520480000|2021-11-21 18:48:00|23673.94|23553.94|23675.23|23555.23|23675.76|23555.76|23673.92|23553.92|10
1637520490000|2021-11-21 18:48:10|23674.5|23554.5|23664.32|23544.32|23674.5|23554.5|23664.32|23544.32|10
1637520500000|2021-11-21 18:48:20|23661.44|23541.44|23653.54|23533.54|23661.44|23541.44|23653.54|23533.54|10
1637520510000|2021-11-21 18:48:30|23652.68|23532.68|23651.67|23531.67|23652.68|23532.68|23651.17|23531.17|10
1637520520000|2021-11-21 18:48:40|23651.64|23531.64|23649.6|23529.6|23651.64|23531.64|23649.6|23529.6|10
1637520530000|2021-11-21 18:48:50|23649.66|23529.66|23649.06|23529.06|23650.76|23530.76|23649.06|23529.06|10
1637520540000|2021-11-21 18:49:00|23648.66|23528.66|23646.69|23526.69|23648.66|23528.66|23646.44|23526.44|8
1637520550000|2021-11-21 18:49:10|23646.63|23526.63|23644.45|23524.45|23646.63|23526.63|23644.45|23524.45|9
1637520560000|2021-11-21 18:49:20|23643.4|23523.4|23640.6|23520.6|23643.4|23523.4|23640.57|23520.57|10
1637520570000|2021-11-21 18:49:30|23640.81|23520.81|23640.1|23520.1|23640.81|23520.81|23638.95|23518.95|9
1637520580000|2021-11-21 18:49:40|23640.22|23520.22|23638.08|23518.08|23640.22|23520.22|23637.92|23517.92|10
1637520590000|2021-11-21 18:49:50|23638.07|23518.07|23637.65|23517.65|23638.07|23518.07|23636.13|23516.13|10
1637520600000|2021-11-21 18:50:00|23637.99|23517.99|23638.33|23518.33|23638.51|23518.51|23637.99|23517.99|10
1637520610000|2021-11-21 18:50:10|23638.7|23518.7|23638.68|23518.68|23638.7|23518.7|23638.43|23518.43|8
1637520620000|2021-11-21 18:50:20|23638.76|23518.76|23642.38|23522.38|23642.38|23522.38|23638|23518|10
1637520630000|2021-11-21 18:50:30|23642.63|23522.63|23644.2|23524.2|23645.83|23525.83|23642.63|23522.63|10
1637520640000|2021-11-21 18:50:40|23644.53|23524.53|23644.22|23524.22|23644.62|23524.62|23643.69|23523.69|10
1637520650000|2021-11-21 18:50:50|23644.35|23524.35|23648.46|23528.46|23648.58|23528.58|23643.7|23523.7|10
1637520660000|2021-11-21 18:51:00|23648.43|23528.43|23646.4|23526.4|23648.54|23528.54|23645.86|23525.86|10
1637520670000|2021-11-21 18:51:10|23646.48|23526.48|23646.75|23526.75|23649.59|23529.59|23646.48|23526.48|10
1637520680000|2021-11-21 18:51:20|23646.34|23526.34|23650.98|23530.98|23650.98|23530.98|23646.01|23526.01|10
1637520690000|2021-11-21 18:51:30|23651.1|23531.1|23653.13|23533.13|23654.36|23534.36|23651.07|23531.07|10
1637520700000|2021-11-21 18:51:40|23653.15|23533.15|23652.02|23532.02|23653.74|23533.74|23652.02|23532.02|10
1637520710000|2021-11-21 18:51:50|23650.82|23530.82|23651.31|23531.31|23651.31|23531.31|23649.58|23529.58|10
1637520720000|2021-11-21 18:52:00|23651.05|23531.05|23651.28|23531.28|23651.52|23531.52|23650.17|23530.17|10
1637520730000|2021-11-21 18:52:10|23651.05|23531.05|23651.86|23531.86|23652.08|23532.08|23651.05|23531.05|9
1637520740000|2021-11-21 18:52:20|23651.96|23531.96|23652.17|23532.17|23652.55|23532.55|23650.82|23530.82|10
1637520750000|2021-11-21 18:52:30|23652.04|23532.04|23651.95|23531.95|23652.51|23532.51|23651.63|23531.63|10
1637520760000|2021-11-21 18:52:40|23651.93|23531.93|23653.45|23533.45|23653.45|23533.45|23651.93|23531.93|10
1637520770000|2021-11-21 18:52:50|23653.23|23533.23|23651.44|23531.44|23653.49|23533.49|23651.44|23531.44|9
1637520780000|2021-11-21 18:53:00|23652.24|23532.24|23650.62|23530.62|23652.3|23532.3|23650.62|23530.62|9
1637520790000|2021-11-21 18:53:10|23650.35|23530.35|23649.26|23529.26|23651.39|23531.39|23649.26|23529.26|9
1637520800000|2021-11-21 18:53:20|23649.23|23529.23|23648.52|23528.52|23649.23|23529.23|23647.9|23527.9|10
1637520810000|2021-11-21 18:53:30|23648.67|23528.67|23648.29|23528.29|23648.81|23528.81|23647.7|23527.7|10
1637520820000|2021-11-21 18:53:40|23647.91|23527.91|23649.44|23529.44|23649.89|23529.89|23647.74|23527.74|10
1637520830000|2021-11-21 18:53:50|23649.39|23529.39|23650.71|23530.71|23650.81|23530.81|23649.33|23529.33|7
1637520840000|2021-11-21 18:54:00|23649.94|23529.94|23650.99|23530.99|23651.74|23531.74|23649.94|23529.94|10
1637520850000|2021-11-21 18:54:10|23650.8|23530.8|23650.75|23530.75|23650.8|23530.8|23648.78|23528.78|10
1637520860000|2021-11-21 18:54:20|23650.89|23530.89|23651.88|23531.88|23652.32|23532.32|23650.89|23530.89|10
1637520870000|2021-11-21 18:54:30|23651.65|23531.65|23652.03|23532.03|23652.3|23532.3|23651.65|23531.65|10
1637520880000|2021-11-21 18:54:40|23651.66|23531.66|23650.28|23530.28|23651.91|23531.91|23650.28|23530.28|10
1637520890000|2021-11-21 18:54:50|23649.31|23529.31|23651.5|23531.5|23651.5|23531.5|23649.31|23529.31|10
1637520900000|2021-11-21 18:55:00|23651.91|23531.91|23651.83|23531.83|23652.89|23532.89|23651.29|23531.29|10
1637520910000|2021-11-21 18:55:10|23651.59|23531.59|23648.53|23528.53|23651.97|23531.97|23648.53|23528.53|9
1637520920000|2021-11-21 18:55:20|23647.58|23527.58|23643.66|23523.66|23647.58|23527.58|23643.66|23523.66|10
1637520930000|2021-11-21 18:55:30|23643.05|23523.05|23637.69|23517.69|23643.05|23523.05|23637.69|23517.69|10
1637520940000|2021-11-21 18:55:40|23637.56|23517.56|23638.06|23518.06|23638.14|23518.14|23637.56|23517.56|9
1637520950000|2021-11-21 18:55:50|23637.51|23517.51|23637.28|23517.28|23638.71|23518.71|23637.28|23517.28|10
1637520960000|2021-11-21 18:56:00|23636.96|23516.96|23635.64|23515.64|23637.46|23517.46|23635.64|23515.64|10
1637520970000|2021-11-21 18:56:10|23635.41|23515.41|23633.67|23513.67|23635.69|23515.69|23633.67|23513.67|10
1637520980000|2021-11-21 18:56:20|23633.83|23513.83|23634.19|23514.19|23634.19|23514.19|23633.74|23513.74|10
1637520990000|2021-11-21 18:56:30|23635.48|23515.48|23635.25|23515.25|23635.59|23515.59|23634.48|23514.48|10
1637521000000|2021-11-21 18:56:40|23635.29|23515.29|23634.7|23514.7|23636.09|23516.09|23634.44|23514.44|10
1637521010000|2021-11-21 18:56:50|23634.09|23514.09|23633.7|23513.7|23634.09|23514.09|23632.57|23512.57|10
1637521020000|2021-11-21 18:57:00|23633.37|23513.37|23632.9|23512.9|23634.03|23514.03|23632.9|23512.9|10
1637521030000|2021-11-21 18:57:10|23632.88|23512.88|23633.97|23513.97|23633.97|23513.97|23632.88|23512.88|9
1637521040000|2021-11-21 18:57:20|23634.04|23514.04|23637.63|23517.63|23637.63|23517.63|23633.03|23513.03|10
1637521050000|2021-11-21 18:57:30|23637.92|23517.92|23641.77|23521.77|23641.77|23521.77|23637.68|23517.68|10
1637521060000|2021-11-21 18:57:40|23641.81|23521.81|23641.67|23521.67|23643.4|23523.4|23640.83|23520.83|10
1637521070000|2021-11-21 18:57:50|23641.41|23521.41|23644.63|23524.63|23644.63|23524.63|23641.4|23521.4|10
1637521080000|2021-11-21 18:58:00|23644.69|23524.69|23646.94|23526.94|23646.94|23526.94|23644.4|23524.4|10
1637521090000|2021-11-21 18:58:10|23647.09|23527.09|23649.24|23529.24|23649.24|23529.24|23646.61|23526.61|10
1637521100000|2021-11-21 18:58:20|23650.92|23530.92|23653.44|23533.44|23653.83|23533.83|23650.92|23530.92|10
1637521110000|2021-11-21 18:58:30|23653.99|23533.99|23654.69|23534.69|23654.69|23534.69|23653.78|23533.78|9
1637521120000|2021-11-21 18:58:40|23655.2|23535.2|23655.37|23535.37|23656.27|23536.27|23655.2|23535.2|9
1637521130000|2021-11-21 18:58:50|23655.52|23535.52|23656.36|23536.36|23656.72|23536.72|23655.34|23535.34|9
1637521140000|2021-11-21 18:59:00|23656.52|23536.52|23658.95|23538.95|23659|23539|23656.52|23536.52|10
1637521150000|2021-11-21 18:59:10|23658.07|23538.07|23648.67|23528.67|23658.07|23538.07|23648.67|23528.67|10
1637521160000|2021-11-21 18:59:20|23648.07|23528.07|23645.52|23525.52|23648.07|23528.07|23644.78|23524.78|10
1637521170000|2021-11-21 18:59:30|23645.53|23525.53|23644.57|23524.57|23646.09|23526.09|23644.57|23524.57|10
1637521180000|2021-11-21 18:59:40|23644.39|23524.39|23644.53|23524.53|23644.72|23524.72|23644.24|23524.24|10
1637521190000|2021-11-21 18:59:50|23644.24|23524.24|23645.73|23525.73|23646.49|23526.49|23644.24|23524.24|9
1637521200000|2021-11-21 19:00:00|23646.51|23526.51|23648.5|23528.5|23648.5|23528.5|23646.2|23526.2|10
1637521210000|2021-11-21 19:00:10|23648.45|23528.45|23650.93|23530.93|23650.93|23530.93|23648.45|23528.45|10
1637521220000|2021-11-21 19:00:20|23650.99|23530.99|23650.5|23530.5|23651.45|23531.45|23650.26|23530.26|10
1637521230000|2021-11-21 19:00:30|23651.58|23531.58|23654.93|23534.93|23655.49|23535.49|23651.58|23531.58|9
1637521240000|2021-11-21 19:00:40|23656.13|23536.13|23656.83|23536.83|23657.18|23537.18|23656.13|23536.13|9
1637521250000|2021-11-21 19:00:50|23657.12|23537.12|23658.99|23538.99|23659.44|23539.44|23657.12|23537.12|9
1637521260000|2021-11-21 19:01:00|23658.88|23538.88|23660.05|23540.05|23660.25|23540.25|23658.88|23538.88|9
1637521270000|2021-11-21 19:01:10|23660.04|23540.04|23660.66|23540.66|23660.94|23540.94|23660.04|23540.04|10
1637521280000|2021-11-21 19:01:20|23660.9|23540.9|23662.82|23542.82|23663.05|23543.05|23660.9|23540.9|10
1637521290000|2021-11-21 19:01:30|23662.64|23542.64|23663.04|23543.04|23664.04|23544.04|23662.64|23542.64|10
1637521300000|2021-11-21 19:01:40|23666.63|23546.63|23667.02|23547.02|23667.32|23547.32|23666.63|23546.63|8
1637521310000|2021-11-21 19:01:50|23667.3|23547.3|23670.07|23550.07|23670.98|23550.98|23667.3|23547.3|10
1637521320000|2021-11-21 19:02:00|23669.81|23549.81|23669.61|23549.61|23670|23550|23668.84|23548.84|10
1637521330000|2021-11-21 19:02:10|23669.16|23549.16|23672.29|23552.29|23672.29|23552.29|23669.16|23549.16|9
1637521340000|2021-11-21 19:02:20|23672.96|23552.96|23674.06|23554.06|23674.06|23554.06|23672.86|23552.86|9
1637521350000|2021-11-21 19:02:30|23675.34|23555.34|23676.01|23556.01|23677|23557|23675.34|23555.34|10
1637521360000|2021-11-21 19:02:40|23674.83|23554.83|23675|23555|23675|23555|23674.5|23554.5|10
1637521370000|2021-11-21 19:02:50|23675.44|23555.44|23675.73|23555.73|23676.23|23556.23|23675.44|23555.44|10
1637521380000|2021-11-21 19:03:00|23675.45|23555.45|23676.61|23556.61|23676.61|23556.61|23675.45|23555.45|7
1637521390000|2021-11-21 19:03:10|23676.65|23556.65|23678.75|23558.75|23678.75|23558.75|23676.56|23556.56|10
1637521400000|2021-11-21 19:03:20|23678.82|23558.82|23679.84|23559.84|23680.07|23560.07|23678.82|23558.82|10
1637521410000|2021-11-21 19:03:30|23680.03|23560.03|23681.26|23561.26|23681.26|23561.26|23680.03|23560.03|10
1637521420000|2021-11-21 19:03:40|23680.86|23560.86|23680.11|23560.11|23681.14|23561.14|23680.11|23560.11|9
1637521430000|2021-11-21 19:03:50|23680.14|23560.14|23679.5|23559.5|23680.61|23560.61|23679.31|23559.31|10
1637521440000|2021-11-21 19:04:00|23680.6|23560.6|23681.14|23561.14|23682.28|23562.28|23680.34|23560.34|9
1637521450000|2021-11-21 19:04:10|23681.68|23561.68|23682.15|23562.15|23682.26|23562.26|23681.27|23561.27|10
1637521460000|2021-11-21 19:04:20|23682.67|23562.67|23684.98|23564.98|23684.98|23564.98|23682.67|23562.67|9
1637521470000|2021-11-21 19:04:30|23684.11|23564.11|23683.1|23563.1|23685.3|23565.3|23683.1|23563.1|9
1637521480000|2021-11-21 19:04:40|23683.79|23563.79|23681.27|23561.27|23683.79|23563.79|23681.27|23561.27|10
1637521490000|2021-11-21 19:04:50|23680.99|23560.99|23681.4|23561.4|23681.4|23561.4|23680.53|23560.53|9
1637521500000|2021-11-21 19:05:00|23681.38|23561.38|23678.62|23558.62|23681.38|23561.38|23678.36|23558.36|10
1637521510000|2021-11-21 19:05:10|23678.61|23558.61|23676.58|23556.58|23678.61|23558.61|23676.52|23556.52|9
1637521520000|2021-11-21 19:05:20|23676.47|23556.47|23678.78|23558.78|23678.84|23558.84|23676.47|23556.47|9
1637521530000|2021-11-21 19:05:30|23678.71|23558.71|23680.1|23560.1|23680.55|23560.55|23678.15|23558.15|10
1637521540000|2021-11-21 19:05:40|23679.64|23559.64|23673.81|23553.81|23679.64|23559.64|23673.81|23553.81|10
1637521550000|2021-11-21 19:05:50|23673.01|23553.01|23664.31|23544.31|23673.01|23553.01|23663.54|23543.54|10
1637521560000|2021-11-21 19:06:00|23660.05|23540.05|23659.38|23539.38|23660.05|23540.05|23659|23539|9
1637521570000|2021-11-21 19:06:10|23658.89|23538.89|23656.73|23536.73|23660.3|23540.3|23656.64|23536.64|10
1637521580000|2021-11-21 19:06:20|23655.33|23535.33|23651.9|23531.9|23655.33|23535.33|23651.87|23531.87|10
1637521590000|2021-11-21 19:06:30|23651.46|23531.46|23649.67|23529.67|23652.51|23532.51|23649.67|23529.67|9
1637521600000|2021-11-21 19:06:40|23649.05|23529.05|23647.75|23527.75|23649.05|23529.05|23647.48|23527.48|10
1637521610000|2021-11-21 19:06:50|23646.44|23526.44|23646.64|23526.64|23646.92|23526.92|23645.7|23525.7|10
1637521620000|2021-11-21 19:07:00|23646.59|23526.59|23640.39|23520.39|23646.59|23526.59|23640.39|23520.39|10
1637521630000|2021-11-21 19:07:10|23639.67|23519.67|23635.84|23515.84|23639.67|23519.67|23635.84|23515.84|10
1637521640000|2021-11-21 19:07:20|23634.59|23514.59|23635.61|23515.61|23635.61|23515.61|23634.52|23514.52|10
1637521650000|2021-11-21 19:07:30|23636.01|23516.01|23638.85|23518.85|23638.85|23518.85|23636.01|23516.01|10
1637521660000|2021-11-21 19:07:40|23638.7|23518.7|23634.4|23514.4|23638.7|23518.7|23634.4|23514.4|10
1637521670000|2021-11-21 19:07:50|23634.45|23514.45|23634.13|23514.13|23635.22|23515.22|23634|23514|8
1637521680000|2021-11-21 19:08:00|23634.05|23514.05|23635.21|23515.21|23635.3|23515.3|23634.05|23514.05|9
1637521690000|2021-11-21 19:08:10|23634.86|23514.86|23630.54|23510.54|23634.96|23514.96|23630.51|23510.51|10
1637521700000|2021-11-21 19:08:20|23629.63|23509.63|23625.12|23505.12|23629.63|23509.63|23625.12|23505.12|10
1637521710000|2021-11-21 19:08:30|23624.55|23504.55|23617.42|23497.42|23624.55|23504.55|23617.42|23497.42|10
1637521720000|2021-11-21 19:08:40|23616.37|23496.37|23613.84|23493.84|23616.55|23496.55|23613.84|23493.84|10
1637521730000|2021-11-21 19:08:50|23612.92|23492.92|23611.96|23491.96|23613.49|23493.49|23611.96|23491.96|10
1637521740000|2021-11-21 19:09:00|23611.46|23491.46|23607.86|23487.86|23611.46|23491.46|23607.86|23487.86|8
1637521750000|2021-11-21 19:09:10|23607.85|23487.85|23608.99|23488.99|23608.99|23488.99|23607.75|23487.75|10
1637521760000|2021-11-21 19:09:20|23609.37|23489.37|23606.87|23486.87|23609.37|23489.37|23606.87|23486.87|10
1637521770000|2021-11-21 19:09:30|23607.4|23487.4|23606.75|23486.75|23608.16|23488.16|23606.73|23486.73|10
1637521780000|2021-11-21 19:09:40|23606.47|23486.47|23605.41|23485.41|23606.71|23486.71|23605.39|23485.39|10
1637521790000|2021-11-21 19:09:50|23605.37|23485.37|23601.58|23481.58|23605.37|23485.37|23601.58|23481.58|10
1637521800000|2021-11-21 19:10:00|23600.95|23480.95|23594.4|23474.4|23600.95|23480.95|23594.4|23474.4|9
1637521810000|2021-11-21 19:10:10|23594.65|23474.65|23596.05|23476.05|23596.05|23476.05|23594.37|23474.37|10
1637521820000|2021-11-21 19:10:20|23594.63|23474.63|23595.03|23475.03|23595.07|23475.07|23594.48|23474.48|10
1637521830000|2021-11-21 19:10:30|23594.98|23474.98|23595.75|23475.75|23595.75|23475.75|23594.16|23474.16|10
1637521840000|2021-11-21 19:10:40|23595.8|23475.8|23594.64|23474.64|23595.94|23475.94|23594.32|23474.32|9
1637521850000|2021-11-21 19:10:50|23595.03|23475.03|23599.11|23479.11|23599.11|23479.11|23594.95|23474.95|10
1637521860000|2021-11-21 19:11:00|23599.68|23479.68|23606.96|23486.96|23606.97|23486.97|23599.68|23479.68|10
1637521870000|2021-11-21 19:11:10|23606.15|23486.15|23609.89|23489.89|23609.89|23489.89|23606.15|23486.15|10
1637521880000|2021-11-21 19:11:20|23610.04|23490.04|23607.91|23487.91|23610.04|23490.04|23607.86|23487.86|9
1637521890000|2021-11-21 19:11:30|23608.06|23488.06|23609.41|23489.41|23609.68|23489.68|23607.71|23487.71|10
1637521900000|2021-11-21 19:11:40|23609|23489|23608.34|23488.34|23610.25|23490.25|23608.34|23488.34|10
1637521910000|2021-11-21 19:11:50|23608.75|23488.75|23612.05|23492.05|23612.2|23492.2|23608.71|23488.71|10
1637521920000|2021-11-21 19:12:00|23612.12|23492.12|23611.9|23491.9|23612.26|23492.26|23611.62|23491.62|9
1637521930000|2021-11-21 19:12:10|23611.5|23491.5|23613.11|23493.11|23613.11|23493.11|23611.5|23491.5|9
1637521940000|2021-11-21 19:12:20|23613.6|23493.6|23615.75|23495.75|23615.75|23495.75|23612.73|23492.73|8
1637521950000|2021-11-21 19:12:30|23615.82|23495.82|23618.82|23498.82|23618.82|23498.82|23615.82|23495.82|10
1637521960000|2021-11-21 19:12:40|23619.23|23499.23|23619.93|23499.93|23620.04|23500.04|23616.53|23496.53|10
1637521970000|2021-11-21 19:12:50|23619.89|23499.89|23616.93|23496.93|23619.89|23499.89|23616.51|23496.51|10
1637521980000|2021-11-21 19:13:00|23616.63|23496.63|23616.41|23496.41|23616.63|23496.63|23616.04|23496.04|10
1637521990000|2021-11-21 19:13:10|23616.28|23496.28|23616.73|23496.73|23617.03|23497.03|23616.14|23496.14|10
1637522000000|2021-11-21 19:13:20|23616.82|23496.82|23619.47|23499.47|23619.47|23499.47|23616.82|23496.82|10
1637522010000|2021-11-21 19:13:30|23620.1|23500.1|23619.69|23499.69|23620.1|23500.1|23619.47|23499.47|9
1637522020000|2021-11-21 19:13:40|23620.15|23500.15|23620.08|23500.08|23620.15|23500.15|23618.24|23498.24|10
1637522030000|2021-11-21 19:13:50|23619.92|23499.92|23620.02|23500.02|23620.02|23500.02|23617.96|23497.96|10
1637522040000|2021-11-21 19:14:00|23620.92|23500.92|23623.69|23503.69|23623.69|23503.69|23620.31|23500.31|10
1637522050000|2021-11-21 19:14:10|23623.9|23503.9|23623.6|23503.6|23623.9|23503.9|23621.65|23501.65|10
1637522060000|2021-11-21 19:14:20|23623.69|23503.69|23621.3|23501.3|23623.69|23503.69|23619.83|23499.83|10
1637522070000|2021-11-21 19:14:30|23621.01|23501.01|23619.66|23499.66|23621.18|23501.18|23619.66|23499.66|9
1637522080000|2021-11-21 19:14:40|23617.37|23497.37|23609.84|23489.84|23617.37|23497.37|23609.84|23489.84|10
1637522090000|2021-11-21 19:14:50|23609.39|23489.39|23610.13|23490.13|23610.13|23490.13|23608.49|23488.49|10
1637522100000|2021-11-21 19:15:00|23611.54|23491.54|23608.26|23488.26|23611.54|23491.54|23608.16|23488.16|10
1637522110000|2021-11-21 19:15:10|23608.73|23488.73|23609.71|23489.71|23609.71|23489.71|23608.19|23488.19|10
1637522120000|2021-11-21 19:15:20|23609.51|23489.51|23610.44|23490.44|23610.73|23490.73|23609.51|23489.51|10
1637522130000|2021-11-21 19:15:30|23610.48|23490.48|23613.25|23493.25|23613.25|23493.25|23610.34|23490.34|10
1637522140000|2021-11-21 19:15:40|23613.18|23493.18|23612.29|23492.29|23614.37|23494.37|23612.29|23492.29|9
1637522150000|2021-11-21 19:15:50|23612.06|23492.06|23611.88|23491.88|23612.06|23492.06|23611.39|23491.39|10
1637522160000|2021-11-21 19:16:00|23611.92|23491.92|23610.13|23490.13|23611.92|23491.92|23610.13|23490.13|10
1637522170000|2021-11-21 19:16:10|23609.91|23489.91|23608.85|23488.85|23609.91|23489.91|23608.32|23488.32|9
1637522180000|2021-11-21 19:16:20|23607.94|23487.94|23604.84|23484.84|23607.94|23487.94|23604.84|23484.84|10
1637522190000|2021-11-21 19:16:30|23604.8|23484.8|23602.5|23482.5|23604.8|23484.8|23602.5|23482.5|9
1637522200000|2021-11-21 19:16:40|23602.3|23482.3|23599.61|23479.61|23602.3|23482.3|23598.9|23478.9|10
1637522210000|2021-11-21 19:16:50|23600.58|23480.58|23600.7|23480.7|23600.71|23480.71|23599.83|23479.83|10
1637522220000|2021-11-21 19:17:00|23601.49|23481.49|23600.12|23480.12|23601.49|23481.49|23600|23480|9
1637522230000|2021-11-21 19:17:10|23599.96|23479.96|23599.47|23479.47|23599.96|23479.96|23599.21|23479.21|10
1637522240000|2021-11-21 19:17:20|23599.5|23479.5|23601.46|23481.46|23603.14|23483.14|23599.5|23479.5|9
1637522250000|2021-11-21 19:17:30|23600.94|23480.94|23597.63|23477.63|23600.94|23480.94|23597.63|23477.63|10
1637522260000|2021-11-21 19:17:40|23597.39|23477.39|23594.47|23474.47|23597.39|23477.39|23594.47|23474.47|9
1637522270000|2021-11-21 19:17:50|23594.49|23474.49|23593.12|23473.12|23594.49|23474.49|23593.12|23473.12|10
1637522280000|2021-11-21 19:18:00|23593.02|23473.02|23591.92|23471.92|23593.1|23473.1|23591.56|23471.56|10
1637522290000|2021-11-21 19:18:10|23592.42|23472.42|23594.26|23474.26|23594.26|23474.26|23592.21|23472.21|10
1637522300000|2021-11-21 19:18:20|23593.72|23473.72|23593.42|23473.42|23593.72|23473.72|23592.62|23472.62|10
1637522310000|2021-11-21 19:18:30|23593.21|23473.21|23592.58|23472.58|23593.21|23473.21|23591.98|23471.98|10
1637522320000|2021-11-21 19:18:40|23592.56|23472.56|23591.51|23471.51|23592.56|23472.56|23591.51|23471.51|8
1637522330000|2021-11-21 19:18:50|23591.45|23471.45|23588.25|23468.25|23591.45|23471.45|23588.25|23468.25|10
1637522340000|2021-11-21 19:19:00|23588.91|23468.91|23590.42|23470.42|23591.01|23471.01|23588.85|23468.85|10
1637522350000|2021-11-21 19:19:10|23590.48|23470.48|23588.4|23468.4|23590.75|23470.75|23588.4|23468.4|10
1637522360000|2021-11-21 19:19:20|23588.43|23468.43|23590.18|23470.18|23590.18|23470.18|23588.43|23468.43|10
1637522370000|2021-11-21 19:19:30|23590.19|23470.19|23589.95|23469.95|23590.2|23470.2|23589.38|23469.38|9
1637522380000|2021-11-21 19:19:40|23589.64|23469.64|23590.81|23470.81|23590.81|23470.81|23589.64|23469.64|9
1637522390000|2021-11-21 19:19:50|23590.79|23470.79|23590.01|23470.01|23590.83|23470.83|23590.01|23470.01|10
1637522400000|2021-11-21 19:20:00|23590.19|23470.19|23589.89|23469.89|23590.43|23470.43|23589.82|23469.82|9
1637522410000|2021-11-21 19:20:10|23589.96|23469.96|23590.53|23470.53|23590.55|23470.55|23589.41|23469.41|10
1637522420000|2021-11-21 19:20:20|23591.49|23471.49|23590.58|23470.58|23591.49|23471.49|23590.44|23470.44|9
1637522430000|2021-11-21 19:20:30|23591.06|23471.06|23587.81|23467.81|23591.68|23471.68|23587.81|23467.81|10
1637522440000|2021-11-21 19:20:40|23587.32|23467.32|23584.41|23464.41|23587.32|23467.32|23584.41|23464.41|10
1637522450000|2021-11-21 19:20:50|23584.79|23464.79|23583.98|23463.98|23584.79|23464.79|23583.95|23463.95|9
1637522460000|2021-11-21 19:21:00|23583.5|23463.5|23581.16|23461.16|23583.5|23463.5|23581.16|23461.16|9
1637522470000|2021-11-21 19:21:10|23580.94|23460.94|23579.65|23459.65|23581.24|23461.24|23579.65|23459.65|9
1637522480000|2021-11-21 19:21:20|23579.75|23459.75|23578.68|23458.68|23580.15|23460.15|23578.68|23458.68|10
1637522490000|2021-11-21 19:21:30|23578.23|23458.23|23571.2|23451.2|23578.23|23458.23|23571.2|23451.2|10
1637522500000|2021-11-21 19:21:40|23570.82|23450.82|23567.71|23447.71|23570.82|23450.82|23567.71|23447.71|9
1637522510000|2021-11-21 19:21:50|23567.38|23447.38|23564.74|23444.74|23568.37|23448.37|23564.74|23444.74|10
1637522520000|2021-11-21 19:22:00|23563.8|23443.8|23556.73|23436.73|23564.04|23444.04|23556.73|23436.73|10
1637522530000|2021-11-21 19:22:10|23556.63|23436.63|23556.87|23436.87|23558|23438|23556.54|23436.54|9
1637522540000|2021-11-21 19:22:20|23556.98|23436.98|23555.63|23435.63|23557.24|23437.24|23555.5|23435.5|10
1637522550000|2021-11-21 19:22:30|23556.29|23436.29|23555.83|23435.83|23557.06|23437.06|23555.43|23435.43|10
1637522560000|2021-11-21 19:22:40|23555.89|23435.89|23558.35|23438.35|23558.35|23438.35|23555.84|23435.84|10
1637522570000|2021-11-21 19:22:50|23558.38|23438.38|23556.63|23436.63|23559.36|23439.36|23556.55|23436.55|10
1637522580000|2021-11-21 19:23:00|23556.26|23436.26|23555.59|23435.59|23556.26|23436.26|23555.13|23435.13|9
1637522590000|2021-11-21 19:23:10|23555.81|23435.81|23556.05|23436.05|23556.42|23436.42|23555.81|23435.81|9
1637522600000|2021-11-21 19:23:20|23556.25|23436.25|23555.95|23435.95|23557.58|23437.58|23555.95|23435.95|9
1637522610000|2021-11-21 19:23:30|23555.87|23435.87|23555.53|23435.53|23556.24|23436.24|23555.53|23435.53|10
1637522620000|2021-11-21 19:23:40|23554.82|23434.82|23552.45|23432.45|23554.82|23434.82|23552.45|23432.45|9
1637522630000|2021-11-21 19:23:50|23552.2|23432.2|23551.33|23431.33|23553|23433|23551.06|23431.06|10
1637522640000|2021-11-21 19:24:00|23551.48|23431.48|23548.88|23428.88|23551.48|23431.48|23548.79|23428.79|9
1637522650000|2021-11-21 19:24:10|23548.72|23428.72|23545.26|23425.26|23548.72|23428.72|23545.17|23425.17|10
1637522660000|2021-11-21 19:24:20|23545.27|23425.27|23544.68|23424.68|23545.27|23425.27|23544.2|23424.2|10
1637522670000|2021-11-21 19:24:30|23543.45|23423.45|23543.59|23423.59|23543.59|23423.59|23542.25|23422.25|10
1637522680000|2021-11-21 19:24:40|23543.42|23423.42|23544.16|23424.16|23545.41|23425.41|23542.95|23422.95|10
1637522690000|2021-11-21 19:24:50|23543.68|23423.68|23544.48|23424.48|23545.05|23425.05|23543.59|23423.59|10
1637522700000|2021-11-21 19:25:00|23544.59|23424.59|23544.6|23424.6|23544.72|23424.72|23544.33|23424.33|10
1637522710000|2021-11-21 19:25:10|23544.35|23424.35|23552.24|23432.24|23553.56|23433.56|23544.35|23424.35|10
1637522720000|2021-11-21 19:25:20|23553.08|23433.08|23559.95|23439.95|23561.11|23441.11|23553.08|23433.08|10
1637522730000|2021-11-21 19:25:30|23559.96|23439.96|23560.34|23440.34|23560.34|23440.34|23558.9|23438.9|10
1637522740000|2021-11-21 19:25:40|23559.95|23439.95|23561.31|23441.31|23561.38|23441.38|23559.09|23439.09|10
1637522750000|2021-11-21 19:25:50|23562.06|23442.06|23561.36|23441.36|23562.06|23442.06|23560.98|23440.98|10
1637522760000|2021-11-21 19:26:00|23561.32|23441.32|23561.75|23441.75|23561.75|23441.75|23560.98|23440.98|8
1637522770000|2021-11-21 19:26:10|23562.59|23442.59|23566.31|23446.31|23566.31|23446.31|23562.59|23442.59|10
1637522780000|2021-11-21 19:26:20|23566.51|23446.51|23568.45|23448.45|23568.45|23448.45|23566.51|23446.51|9
1637522790000|2021-11-21 19:26:30|23568.66|23448.66|23570.01|23450.01|23570.52|23450.52|23568.66|23448.66|10
1637522800000|2021-11-21 19:26:40|23569.95|23449.95|23570.7|23450.7|23571.65|23451.65|23569.95|23449.95|10
1637522810000|2021-11-21 19:26:50|23570.56|23450.56|23570.63|23450.63|23570.98|23450.98|23569.71|23449.71|10
1637522820000|2021-11-21 19:27:00|23570.66|23450.66|23571.29|23451.29|23571.29|23451.29|23569.57|23449.57|10
1637522830000|2021-11-21 19:27:10|23571.23|23451.23|23570.32|23450.32|23571.23|23451.23|23569.75|23449.75|10
1637522840000|2021-11-21 19:27:20|23571.64|23451.64|23569.99|23449.99|23571.64|23451.64|23569.75|23449.75|8
1637522850000|2021-11-21 19:27:30|23569.8|23449.8|23572.95|23452.95|23573.69|23453.69|23569.8|23449.8|10
1637522860000|2021-11-21 19:27:40|23571.9|23451.9|23567.26|23447.26|23571.9|23451.9|23567.26|23447.26|9
1637522870000|2021-11-21 19:27:50|23568.99|23448.99|23566.4|23446.4|23568.99|23448.99|23565.09|23445.09|9
1637522880000|2021-11-21 19:28:00|23565.68|23445.68|23568.77|23448.77|23570.53|23450.53|23565.68|23445.68|10
1637522890000|2021-11-21 19:28:10|23568.99|23448.99|23573.87|23453.87|23573.89|23453.89|23568.99|23448.99|9
1637522900000|2021-11-21 19:28:20|23573.42|23453.42|23576.42|23456.42|23576.42|23456.42|23573.12|23453.12|9
1637522910000|2021-11-21 19:28:30|23576.1|23456.1|23575|23455|23576.21|23456.21|23575|23455|10
1637522920000|2021-11-21 19:28:40|23575.04|23455.04|23576.72|23456.72|23577.41|23457.41|23575.04|23455.04|10
1637522930000|2021-11-21 19:28:50|23576.42|23456.42|23574.99|23454.99|23576.55|23456.55|23573.26|23453.26|9
1637522940000|2021-11-21 19:29:00|23574.03|23454.03|23570.43|23450.43|23574.03|23454.03|23570.21|23450.21|10
1637522950000|2021-11-21 19:29:10|23570.29|23450.29|23572.63|23452.63|23573.5|23453.5|23570.29|23450.29|10
1637522960000|2021-11-21 19:29:20|23572.66|23452.66|23575.58|23455.58|23576|23456|23572.66|23452.66|10
1637522970000|2021-11-21 19:29:30|23576.89|23456.89|23578.9|23458.9|23578.9|23458.9|23576.89|23456.89|10
1637522980000|2021-11-21 19:29:40|23579.62|23459.62|23581.72|23461.72|23581.72|23461.72|23579.54|23459.54|9
1637522990000|2021-11-21 19:29:50|23582.45|23462.45|23583.83|23463.83|23584.22|23464.22|23582.45|23462.45|9
1637523000000|2021-11-21 19:30:00|23583.8|23463.8|23584.04|23464.04|23584.67|23464.67|23582.83|23462.83|10
1637523010000|2021-11-21 19:30:10|23583.7|23463.7|23587.78|23467.78|23587.84|23467.84|23583.7|23463.7|8
1637523020000|2021-11-21 19:30:20|23588.92|23468.92|23592.71|23472.71|23592.71|23472.71|23588.92|23468.92|10
1637523030000|2021-11-21 19:30:30|23593.92|23473.92|23597.59|23477.59|23597.71|23477.71|23593.92|23473.92|10
1637523040000|2021-11-21 19:30:40|23597.74|23477.74|23596.57|23476.57|23598.83|23478.83|23596.57|23476.57|9
1637523050000|2021-11-21 19:30:50|23596.97|23476.97|23599.3|23479.3|23599.3|23479.3|23596.24|23476.24|10
1637523060000|2021-11-21 19:31:00|23599.05|23479.05|23600.09|23480.09|23600.37|23480.37|23599.05|23479.05|10
1637523070000|2021-11-21 19:31:10|23599.69|23479.69|23600.81|23480.81|23601.04|23481.04|23599.69|23479.69|9
1637523080000|2021-11-21 19:31:20|23600.64|23480.64|23603.76|23483.76|23604.17|23484.17|23600.64|23480.64|10
1637523090000|2021-11-21 19:31:30|23603.98|23483.98|23601.66|23481.66|23603.99|23483.99|23601.55|23481.55|9
1637523100000|2021-11-21 19:31:40|23600.86|23480.86|23601.17|23481.17|23601.43|23481.43|23599.67|23479.67|10
1637523110000|2021-11-21 19:31:50|23601.16|23481.16|23606.03|23486.03|23606.03|23486.03|23601.16|23481.16|10
1637523120000|2021-11-21 19:32:00|23605.92|23485.92|23609.85|23489.85|23609.85|23489.85|23605.92|23485.92|10
1637523130000|2021-11-21 19:32:10|23609.48|23489.48|23610.51|23490.51|23610.99|23490.99|23609.48|23489.48|8
1637523140000|2021-11-21 19:32:20|23610.97|23490.97|23611.75|23491.75|23611.75|23491.75|23609.88|23489.88|10
1637523150000|2021-11-21 19:32:30|23611.36|23491.36|23610.32|23490.32|23611.57|23491.57|23609.89|23489.89|10
1637523160000|2021-11-21 19:32:40|23610.62|23490.62|23612.74|23492.74|23613.24|23493.24|23610.41|23490.41|10
1637523170000|2021-11-21 19:32:50|23614.01|23494.01|23615.06|23495.06|23615.08|23495.08|23613.84|23493.84|9
1637523180000|2021-11-21 19:33:00|23615.09|23495.09|23614.46|23494.46|23615.34|23495.34|23614.46|23494.46|9
1637523190000|2021-11-21 19:33:10|23614.06|23494.06|23614.59|23494.59|23615.36|23495.36|23614.06|23494.06|9
1637523200000|2021-11-21 19:33:20|23614.43|23494.43|23615.8|23495.8|23615.8|23495.8|23614.34|23494.34|9
1637523210000|2021-11-21 19:33:30|23615.62|23495.62|23613.42|23493.42|23615.63|23495.63|23613.42|23493.42|10
1637523220000|2021-11-21 19:33:40|23613.67|23493.67|23611.66|23491.66|23613.67|23493.67|23611.44|23491.44|10
1637523230000|2021-11-21 19:33:50|23612.74|23492.74|23611.34|23491.34|23612.74|23492.74|23611.22|23491.22|8
1637523240000|2021-11-21 19:34:00|23611.54|23491.54|23611.51|23491.51|23611.54|23491.54|23610.18|23490.18|10
1637523250000|2021-11-21 19:34:10|23611.46|23491.46|23610.45|23490.45|23611.46|23491.46|23610.44|23490.44|8
1637523260000|2021-11-21 19:34:20|23611.86|23491.86|23612.61|23492.61|23613.28|23493.28|23611.86|23491.86|9
1637523270000|2021-11-21 19:34:30|23612.46|23492.46|23613.44|23493.44|23614.21|23494.21|23612.46|23492.46|9
1637523280000|2021-11-21 19:34:40|23613.36|23493.36|23614.65|23494.65|23614.65|23494.65|23613.33|23493.33|9
1637523290000|2021-11-21 19:34:50|23614.81|23494.81|23615.41|23495.41|23615.41|23495.41|23614.81|23494.81|7
1637523300000|2021-11-21 19:35:00|23615.31|23495.31|23614.34|23494.34|23615.31|23495.31|23614.34|23494.34|10
1637523310000|2021-11-21 19:35:10|23613.99|23493.99|23613.11|23493.11|23613.99|23493.99|23613.11|23493.11|10
1637523320000|2021-11-21 19:35:20|23614.36|23494.36|23615.31|23495.31|23615.41|23495.41|23613.92|23493.92|10
1637523330000|2021-11-21 19:35:30|23614.81|23494.81|23615.07|23495.07|23615.07|23495.07|23614.62|23494.62|9
1637523340000|2021-11-21 19:35:40|23615.68|23495.68|23614.81|23494.81|23616.7|23496.7|23614.81|23494.81|9
1637523350000|2021-11-21 19:35:50|23614.89|23494.89|23612.66|23492.66|23614.89|23494.89|23612.66|23492.66|10
1637523360000|2021-11-21 19:36:00|23612.21|23492.21|23611.43|23491.43|23612.37|23492.37|23611.13|23491.13|9
1637523370000|2021-11-21 19:36:10|23611.05|23491.05|23610.38|23490.38|23611.27|23491.27|23610.12|23490.12|9
1637523380000|2021-11-21 19:36:20|23610.53|23490.53|23613.01|23493.01|23613.01|23493.01|23610.37|23490.37|8
1637523390000|2021-11-21 19:36:30|23613.26|23493.26|23616.74|23496.74|23616.74|23496.74|23613.26|23493.26|10
1637523400000|2021-11-21 19:36:40|23617.14|23497.14|23615.39|23495.39|23617.14|23497.14|23615.31|23495.31|10
1637523410000|2021-11-21 19:36:50|23615.32|23495.32|23616.74|23496.74|23617.27|23497.27|23615.32|23495.32|10
1637523420000|2021-11-21 19:37:00|23616.64|23496.64|23616.75|23496.75|23616.75|23496.75|23615.87|23495.87|8
1637523430000|2021-11-21 19:37:10|23616.88|23496.88|23615.25|23495.25|23616.88|23496.88|23614.49|23494.49|10
1637523440000|2021-11-21 19:37:20|23614.7|23494.7|23610.28|23490.28|23614.7|23494.7|23610.28|23490.28|8
1637523450000|2021-11-21 19:37:30|23610.32|23490.32|23604.23|23484.23|23610.32|23490.32|23604.23|23484.23|10
1637523460000|2021-11-21 19:37:40|23604.46|23484.46|23601.88|23481.88|23604.46|23484.46|23601.88|23481.88|10
1637523470000|2021-11-21 19:37:50|23601.38|23481.38|23599.63|23479.63|23601.57|23481.57|23599.49|23479.49|9
1637523480000|2021-11-21 19:38:00|23599.6|23479.6|23600.78|23480.78|23600.78|23480.78|23599.17|23479.17|10
1637523490000|2021-11-21 19:38:10|23600.9|23480.9|23598.52|23478.52|23600.9|23480.9|23598.52|23478.52|10
1637523500000|2021-11-21 19:38:20|23598.11|23478.11|23594.26|23474.26|23598.33|23478.33|23594.26|23474.26|10
1637523510000|2021-11-21 19:38:30|23594.25|23474.25|23595.62|23475.62|23595.62|23475.62|23593.66|23473.66|10
1637523520000|2021-11-21 19:38:40|23595.74|23475.74|23596.5|23476.5|23596.5|23476.5|23594.13|23474.13|10
1637523530000|2021-11-21 19:38:50|23596.53|23476.53|23599.34|23479.34|23599.54|23479.54|23596.53|23476.53|10
1637523540000|2021-11-21 19:39:00|23599.07|23479.07|23599.65|23479.65|23599.67|23479.67|23599.02|23479.02|10
1637523550000|2021-11-21 19:39:10|23599.86|23479.86|23599.46|23479.46|23600.05|23480.05|23599|23479|10
1637523560000|2021-11-21 19:39:20|23599.25|23479.25|23600.98|23480.98|23600.98|23480.98|23599.06|23479.06|10
1637523570000|2021-11-21 19:39:30|23601.06|23481.06|23598.62|23478.62|23601.06|23481.06|23598.62|23478.62|9
1637523580000|2021-11-21 19:39:40|23598.58|23478.58|23598.67|23478.67|23598.78|23478.78|23597.84|23477.84|9
1637523590000|2021-11-21 19:39:50|23598.62|23478.62|23597.36|23477.36|23598.62|23478.62|23596.71|23476.71|9
1637523600000|2021-11-21 19:40:00|23596.95|23476.95|23597.18|23477.18|23597.18|23477.18|23596.52|23476.52|10
1637523610000|2021-11-21 19:40:10|23597.47|23477.47|23598.19|23478.19|23598.19|23478.19|23596.75|23476.75|9
1637523620000|2021-11-21 19:40:20|23597.46|23477.46|23597.98|23477.98|23598.26|23478.26|23597.33|23477.33|10
1637523630000|2021-11-21 19:40:30|23598.03|23478.03|23594.71|23474.71|23598.03|23478.03|23594.71|23474.71|10
1637523640000|2021-11-21 19:40:40|23594.5|23474.5|23594.26|23474.26|23594.61|23474.61|23594.24|23474.24|9
1637523650000|2021-11-21 19:40:50|23594.24|23474.24|23593.88|23473.88|23594.45|23474.45|23593.88|23473.88|9
1637523660000|2021-11-21 19:41:00|23594.13|23474.13|23593.18|23473.18|23594.13|23474.13|23593.18|23473.18|7
1637523670000|2021-11-21 19:41:10|23593.11|23473.11|23592.89|23472.89|23594.05|23474.05|23592.67|23472.67|10
1637523680000|2021-11-21 19:41:20|23592.79|23472.79|23593.48|23473.48|23593.48|23473.48|23592.47|23472.47|10
1637523690000|2021-11-21 19:41:30|23593.1|23473.1|23594.39|23474.39|23594.68|23474.68|23593.1|23473.1|9
1637523700000|2021-11-21 19:41:40|23594.13|23474.13|23593.86|23473.86|23594.13|23474.13|23592.99|23472.99|9
1637523710000|2021-11-21 19:41:50|23594.04|23474.04|23593.24|23473.24|23594.23|23474.23|23593.24|23473.24|10
1637523720000|2021-11-21 19:42:00|23593.14|23473.14|23593.94|23473.94|23594.06|23474.06|23593.14|23473.14|9
1637523730000|2021-11-21 19:42:10|23594.09|23474.09|23595.05|23475.05|23595.3|23475.3|23594.09|23474.09|8
1637523740000|2021-11-21 19:42:20|23595.02|23475.02|23594.57|23474.57|23595.41|23475.41|23594.57|23474.57|9
1637523750000|2021-11-21 19:42:30|23594.17|23474.17|23594.87|23474.87|23595|23475|23594.17|23474.17|10
1637523760000|2021-11-21 19:42:40|23595.08|23475.08|23595.73|23475.73|23595.74|23475.74|23595.08|23475.08|10
1637523770000|2021-11-21 19:42:50|23595.56|23475.56|23593.63|23473.63|23595.56|23475.56|23593.55|23473.55|10
1637523780000|2021-11-21 19:43:00|23593.53|23473.53|23594.42|23474.42|23594.45|23474.45|23593.37|23473.37|10
1637523790000|2021-11-21 19:43:10|23594.91|23474.91|23593.6|23473.6|23595.17|23475.17|23593.58|23473.58|9
1637523800000|2021-11-21 19:43:20|23594.82|23474.82|23594.89|23474.89|23595.05|23475.05|23594.16|23474.16|9
1637523810000|2021-11-21 19:43:30|23594.37|23474.37|23590.29|23470.29|23594.37|23474.37|23590.29|23470.29|10
1637523820000|2021-11-21 19:43:40|23588.94|23468.94|23586.45|23466.45|23589.76|23469.76|23586.45|23466.45|10
1637523830000|2021-11-21 19:43:50|23586.58|23466.58|23584.78|23464.78|23586.58|23466.58|23584.78|23464.78|9
1637523840000|2021-11-21 19:44:00|23585.89|23465.89|23585.01|23465.01|23585.9|23465.9|23584.7|23464.7|10
1637523850000|2021-11-21 19:44:10|23584.89|23464.89|23584.63|23464.63|23585.07|23465.07|23584.6|23464.6|10
1637523860000|2021-11-21 19:44:20|23584.51|23464.51|23582.15|23462.15|23584.51|23464.51|23582.15|23462.15|9
1637523870000|2021-11-21 19:44:30|23582.19|23462.19|23570.35|23450.35|23582.19|23462.19|23570.35|23450.35|10
1637523880000|2021-11-21 19:44:40|23569.52|23449.52|23568.77|23448.77|23570.62|23450.62|23567.25|23447.25|10
1637523890000|2021-11-21 19:44:50|23569.48|23449.48|23569.27|23449.27|23571.85|23451.85|23569.25|23449.25|10
1637523900000|2021-11-21 19:45:00|23571.13|23451.13|23574.4|23454.4|23574.4|23454.4|23570.67|23450.67|10
1637523910000|2021-11-21 19:45:10|23574.49|23454.49|23579.23|23459.23|23579.36|23459.36|23574.49|23454.49|10
1637523920000|2021-11-21 19:45:20|23578.59|23458.59|23578.48|23458.48|23579.17|23459.17|23578.4|23458.4|9
1637523930000|2021-11-21 19:45:30|23579.56|23459.56|23575.91|23455.91|23579.56|23459.56|23575.91|23455.91|8
1637523940000|2021-11-21 19:45:40|23575.6|23455.6|23571.83|23451.83|23575.6|23455.6|23571.83|23451.83|8
1637523950000|2021-11-21 19:45:50|23571.48|23451.48|23572.8|23452.8|23572.8|23452.8|23571.48|23451.48|9
1637523960000|2021-11-21 19:46:00|23572.88|23452.88|23569.81|23449.81|23572.88|23452.88|23569.29|23449.29|10
1637523970000|2021-11-21 19:46:10|23569.75|23449.75|23568.77|23448.77|23569.92|23449.92|23568.77|23448.77|10
1637523980000|2021-11-21 19:46:20|23568.06|23448.06|23569.44|23449.44|23569.44|23449.44|23567.5|23447.5|10
1637523990000|2021-11-21 19:46:30|23569.05|23449.05|23568.5|23448.5|23569.09|23449.09|23568.3|23448.3|10
1637524000000|2021-11-21 19:46:40|23567.62|23447.62|23565.55|23445.55|23567.66|23447.66|23565.55|23445.55|10
1637524010000|2021-11-21 19:46:50|23565.59|23445.59|23566.35|23446.35|23567.1|23447.1|23565.42|23445.42|10
1637524020000|2021-11-21 19:47:00|23566.63|23446.63|23566.1|23446.1|23566.63|23446.63|23564.39|23444.39|10
1637524030000|2021-11-21 19:47:10|23565.13|23445.13|23565.56|23445.56|23565.78|23445.78|23564.24|23444.24|10
1637524040000|2021-11-21 19:47:20|23565.22|23445.22|23564.64|23444.64|23565.96|23445.96|23563.94|23443.94|10
1637524050000|2021-11-21 19:47:30|23564.67|23444.67|23568.27|23448.27|23568.27|23448.27|23564.67|23444.67|10
1637524060000|2021-11-21 19:47:40|23567.98|23447.98|23576.69|23456.69|23576.69|23456.69|23567.98|23447.98|8
1637524070000|2021-11-21 19:47:50|23576.49|23456.49|23585.84|23465.84|23585.84|23465.84|23576.49|23456.49|10
1637524080000|2021-11-21 19:48:00|23586.52|23466.52|23591.7|23471.7|23591.7|23471.7|23585.24|23465.24|10
1637524090000|2021-11-21 19:48:10|23589.71|23469.71|23596.91|23476.91|23596.91|23476.91|23589.71|23469.71|10
1637524100000|2021-11-21 19:48:20|23597.49|23477.49|23602.96|23482.96|23603.57|23483.57|23597.49|23477.49|10
1637524110000|2021-11-21 19:48:30|23603.01|23483.01|23611.07|23491.07|23611.07|23491.07|23603.01|23483.01|10
1637524120000|2021-11-21 19:48:40|23611.46|23491.46|23612.13|23492.13|23612.51|23492.51|23611.1|23491.1|10
1637524130000|2021-11-21 19:48:50|23612.08|23492.08|23612.46|23492.46|23613.26|23493.26|23611.95|23491.95|10
1637524140000|2021-11-21 19:49:00|23612.69|23492.69|23611.45|23491.45|23612.69|23492.69|23611.45|23491.45|9
1637524150000|2021-11-21 19:49:10|23611.28|23491.28|23612.58|23492.58|23613.75|23493.75|23611.28|23491.28|9
1637524160000|2021-11-21 19:49:20|23612.85|23492.85|23609.02|23489.02|23612.85|23492.85|23609.02|23489.02|10
1637524170000|2021-11-21 19:49:30|23608.4|23488.4|23612.54|23492.54|23612.54|23492.54|23606.84|23486.84|10
1637524180000|2021-11-21 19:49:40|23611.99|23491.99|23608.28|23488.28|23611.99|23491.99|23607.96|23487.96|10
1637524190000|2021-11-21 19:49:50|23608.13|23488.13|23604.85|23484.85|23608.13|23488.13|23604.85|23484.85|9
1637524200000|2021-11-21 19:50:00|23602.98|23482.98|23601.09|23481.09|23602.98|23482.98|23601.09|23481.09|10
1637524210000|2021-11-21 19:50:10|23600.74|23480.74|23596.61|23476.61|23600.85|23480.85|23596.61|23476.61|10
1637524220000|2021-11-21 19:50:20|23597.49|23477.49|23594.91|23474.91|23597.49|23477.49|23594.35|23474.35|10
1637524230000|2021-11-21 19:50:30|23594.44|23474.44|23591.77|23471.77|23594.44|23474.44|23591.44|23471.44|9
1637524240000|2021-11-21 19:50:40|23590.85|23470.85|23590.62|23470.62|23590.85|23470.85|23589.77|23469.77|10
1637524250000|2021-11-21 19:50:50|23590.11|23470.11|23585.6|23465.6|23590.11|23470.11|23585.6|23465.6|10
1637524260000|2021-11-21 19:51:00|23585.49|23465.49|23585.33|23465.33|23586.59|23466.59|23584.97|23464.97|10
1637524270000|2021-11-21 19:51:10|23584.84|23464.84|23584.6|23464.6|23584.84|23464.84|23584.23|23464.23|10
1637524280000|2021-11-21 19:51:20|23584.38|23464.38|23575.57|23455.57|23584.38|23464.38|23575.57|23455.57|10
1637524290000|2021-11-21 19:51:30|23575.16|23455.16|23572.98|23452.98|23575.56|23455.56|23572.98|23452.98|10
1637524300000|2021-11-21 19:51:40|23572.68|23452.68|23569.36|23449.36|23572.68|23452.68|23568.21|23448.21|10
1637524310000|2021-11-21 19:51:50|23569.3|23449.3|23568.46|23448.46|23569.31|23449.31|23568.46|23448.46|10
1637524320000|2021-11-21 19:52:00|23568.56|23448.56|23566.69|23446.69|23568.63|23448.63|23566.49|23446.49|10
1637524330000|2021-11-21 19:52:10|23566.63|23446.63|23568.17|23448.17|23568.8|23448.8|23566.63|23446.63|10
1637524340000|2021-11-21 19:52:20|23568.23|23448.23|23565.25|23445.25|23568.23|23448.23|23565.25|23445.25|10
1637524350000|2021-11-21 19:52:30|23565.01|23445.01|23563|23443|23565.01|23445.01|23563|23443|10
1637524360000|2021-11-21 19:52:40|23563.37|23443.37|23563.31|23443.31|23564.43|23444.43|23562.91|23442.91|10
1637524370000|2021-11-21 19:52:50|23562.87|23442.87|23566.24|23446.24|23566.24|23446.24|23562.87|23442.87|10
1637524380000|2021-11-21 19:53:00|23566.22|23446.22|23567.62|23447.62|23567.62|23447.62|23565.73|23445.73|9
1637524390000|2021-11-21 19:53:10|23567.83|23447.83|23572.22|23452.22|23572.22|23452.22|23567.52|23447.52|9
1637524400000|2021-11-21 19:53:20|23572.14|23452.14|23570.75|23450.75|23572.98|23452.98|23570.75|23450.75|10
1637524410000|2021-11-21 19:53:30|23570.56|23450.56|23569.53|23449.53|23570.73|23450.73|23569.31|23449.31|10
1637524420000|2021-11-21 19:53:40|23569.06|23449.06|23566.88|23446.88|23569.06|23449.06|23566.29|23446.29|10
1637524430000|2021-11-21 19:53:50|23567.1|23447.1|23567.43|23447.43|23568.37|23448.37|23566.91|23446.91|10
1637524440000|2021-11-21 19:54:00|23567.44|23447.44|23570.45|23450.45|23570.45|23450.45|23567.44|23447.44|10
1637524450000|2021-11-21 19:54:10|23571.04|23451.04|23571.36|23451.36|23572.09|23452.09|23571.04|23451.04|10
1637524460000|2021-11-21 19:54:20|23571.14|23451.14|23569.02|23449.02|23571.14|23451.14|23569.02|23449.02|10
1637524470000|2021-11-21 19:54:30|23568.95|23448.95|23567.57|23447.57|23569.03|23449.03|23567.35|23447.35|10
1637524480000|2021-11-21 19:54:40|23567.84|23447.84|23571.26|23451.26|23571.73|23451.73|23567.84|23447.84|10
1637524490000|2021-11-21 19:54:50|23571.61|23451.61|23571.25|23451.25|23571.73|23451.73|23570.66|23450.66|10
1637524500000|2021-11-21 19:55:00|23571.48|23451.48|23571.5|23451.5|23571.5|23451.5|23570.46|23450.46|10
1637524510000|2021-11-21 19:55:10|23570.44|23450.44|23571.83|23451.83|23572.15|23452.15|23570.44|23450.44|10
1637524520000|2021-11-21 19:55:20|23571.97|23451.97|23575.51|23455.51|23575.89|23455.89|23571.97|23451.97|10
1637524530000|2021-11-21 19:55:30|23574.85|23454.85|23574.97|23454.97|23574.97|23454.97|23573.76|23453.76|9
1637524540000|2021-11-21 19:55:40|23575.41|23455.41|23578.21|23458.21|23579.06|23459.06|23575.41|23455.41|10
1637524550000|2021-11-21 19:55:50|23578.36|23458.36|23577.09|23457.09|23578.43|23458.43|23576.99|23456.99|9
1637524560000|2021-11-21 19:56:00|23577.63|23457.63|23576.45|23456.45|23577.63|23457.63|23576.45|23456.45|10
1637524570000|2021-11-21 19:56:10|23576.32|23456.32|23579.58|23459.58|23579.58|23459.58|23576.32|23456.32|10
1637524580000|2021-11-21 19:56:20|23580.73|23460.73|23582.86|23462.86|23583.48|23463.48|23580.73|23460.73|8
1637524590000|2021-11-21 19:56:30|23582.91|23462.91|23584.96|23464.96|23584.96|23464.96|23582.91|23462.91|10
1637524600000|2021-11-21 19:56:40|23585.16|23465.16|23584.83|23464.83|23586.27|23466.27|23584.83|23464.83|9
1637524610000|2021-11-21 19:56:50|23584.78|23464.78|23583.06|23463.06|23584.78|23464.78|23582.98|23462.98|10
1637524620000|2021-11-21 19:57:00|23583.23|23463.23|23585.06|23465.06|23586.22|23466.22|23583.23|23463.23|9
1637524630000|2021-11-21 19:57:10|23585.44|23465.44|23585.34|23465.34|23587.5|23467.5|23585.34|23465.34|10
1637524640000|2021-11-21 19:57:20|23585.23|23465.23|23585.6|23465.6|23586.38|23466.38|23585.23|23465.23|10
1637524650000|2021-11-21 19:57:30|23585.23|23465.23|23588.68|23468.68|23588.68|23468.68|23585.23|23465.23|10
1637524660000|2021-11-21 19:57:40|23588.67|23468.67|23586.69|23466.69|23588.67|23468.67|23586.69|23466.69|10
1637524670000|2021-11-21 19:57:50|23587.1|23467.1|23586.07|23466.07|23587.1|23467.1|23585.26|23465.26|10
1637524680000|2021-11-21 19:58:00|23585.82|23465.82|23583.34|23463.34|23585.82|23465.82|23583.34|23463.34|10
1637524690000|2021-11-21 19:58:10|23584.44|23464.44|23587.38|23467.38|23587.38|23467.38|23584.01|23464.01|10
1637524700000|2021-11-21 19:58:20|23586.94|23466.94|23586.95|23466.95|23588.16|23468.16|23586.81|23466.81|10
1637524710000|2021-11-21 19:58:30|23587.69|23467.69|23586.61|23466.61|23587.69|23467.69|23586.24|23466.24|10
1637524720000|2021-11-21 19:58:40|23586.56|23466.56|23587.75|23467.75|23587.75|23467.75|23586.54|23466.54|9
1637524730000|2021-11-21 19:58:50|23587.52|23467.52|23589.8|23469.8|23589.8|23469.8|23587.52|23467.52|10
1637524740000|2021-11-21 19:59:00|23589.98|23469.98|23589.98|23469.98|23590.59|23470.59|23589.24|23469.24|10
1637524750000|2021-11-21 19:59:10|23589.53|23469.53|23590.42|23470.42|23591.53|23471.53|23589.53|23469.53|10
1637524760000|2021-11-21 19:59:20|23590.32|23470.32|23583.22|23463.22|23590.52|23470.52|23583.22|23463.22|10
1637524770000|2021-11-21 19:59:30|23582.84|23462.84|23573.86|23453.86|23582.84|23462.84|23573.86|23453.86|10
1637524780000|2021-11-21 19:59:40|23573.52|23453.52|23570.61|23450.61|23573.52|23453.52|23570.61|23450.61|10
1637524790000|2021-11-21 19:59:50|23570.42|23450.42|23569.07|23449.07|23570.42|23450.42|23568.17|23448.17|10
1637524800000|2021-11-21 20:00:00|23568.95|23448.95|23567.64|23447.64|23570.26|23450.26|23567.52|23447.52|10
1637524810000|2021-11-21 20:00:10|23567.5|23447.5|23563.82|23443.82|23567.5|23447.5|23563.82|23443.82|10
1637524820000|2021-11-21 20:00:20|23563.89|23443.89|23568.18|23448.18|23568.18|23448.18|23563.89|23443.89|10
1637524830000|2021-11-21 20:00:30|23568.29|23448.29|23574.19|23454.19|23574.3|23454.3|23568.29|23448.29|10
1637524840000|2021-11-21 20:00:40|23574.2|23454.2|23575.1|23455.1|23575.1|23455.1|23573.99|23453.99|9
1637524850000|2021-11-21 20:00:50|23575.09|23455.09|23581.4|23461.4|23581.4|23461.4|23575.09|23455.09|10
1637524860000|2021-11-21 20:01:00|23581.75|23461.75|23581.49|23461.49|23582.22|23462.22|23580.86|23460.86|10
1637524870000|2021-11-21 20:01:10|23581.46|23461.46|23583.29|23463.29|23583.29|23463.29|23581.46|23461.46|10
1637524880000|2021-11-21 20:01:20|23583.66|23463.66|23583.69|23463.69|23584.14|23464.14|23582.75|23462.75|10
1637524890000|2021-11-21 20:01:30|23583.05|23463.05|23582.68|23462.68|23584.02|23464.02|23582.68|23462.68|10
1637524900000|2021-11-21 20:01:40|23583.07|23463.07|23581.74|23461.74|23583.07|23463.07|23581.69|23461.69|10
1637524910000|2021-11-21 20:01:50|23581.84|23461.84|23582.17|23462.17|23582.75|23462.75|23581.84|23461.84|10
1637524920000|2021-11-21 20:02:00|23582.46|23462.46|23583.25|23463.25|23583.25|23463.25|23582.03|23462.03|10
1637524930000|2021-11-21 20:02:10|23583.18|23463.18|23581.66|23461.66|23583.25|23463.25|23581.66|23461.66|9
1637524940000|2021-11-21 20:02:20|23581.01|23461.01|23583.5|23463.5|23584.08|23464.08|23581.01|23461.01|10
1637524950000|2021-11-21 20:02:30|23583.44|23463.44|23583.37|23463.37|23584.16|23464.16|23583.37|23463.37|9
1637524960000|2021-11-21 20:02:40|23583.57|23463.57|23586.41|23466.41|23586.41|23466.41|23583.57|23463.57|7
1637524970000|2021-11-21 20:02:50|23586.27|23466.27|23587.79|23467.79|23588.35|23468.35|23586.27|23466.27|10
1637524980000|2021-11-21 20:03:00|23587.9|23467.9|23588.12|23468.12|23588.31|23468.31|23587.56|23467.56|10
1637524990000|2021-11-21 20:03:10|23588.22|23468.22|23587.76|23467.76|23588.81|23468.81|23587.76|23467.76|8
1637525000000|2021-11-21 20:03:20|23587.6|23467.6|23590.73|23470.73|23591.05|23471.05|23587.6|23467.6|10
1637525010000|2021-11-21 20:03:30|23590.79|23470.79|23593.1|23473.1|23593.1|23473.1|23590.44|23470.44|9
1637525020000|2021-11-21 20:03:40|23593.14|23473.14|23591.86|23471.86|23593.14|23473.14|23591.86|23471.86|10
1637525030000|2021-11-21 20:03:50|23592.06|23472.06|23593.52|23473.52|23593.52|23473.52|23591.42|23471.42|10
1637525040000|2021-11-21 20:04:00|23593.59|23473.59|23593.86|23473.86|23593.86|23473.86|23592.5|23472.5|10
1637525050000|2021-11-21 20:04:10|23593.73|23473.73|23591.89|23471.89|23594.12|23474.12|23591.87|23471.87|9
1637525060000|2021-11-21 20:04:20|23591.99|23471.99|23590.52|23470.52|23591.99|23471.99|23590.41|23470.41|8
1637525070000|2021-11-21 20:04:30|23590.42|23470.42|23591.67|23471.67|23592.49|23472.49|23590.42|23470.42|10
1637525080000|2021-11-21 20:04:40|23591.61|23471.61|23590.38|23470.38|23591.81|23471.81|23590.05|23470.05|10
1637525090000|2021-11-21 20:04:50|23591.14|23471.14|23592.96|23472.96|23593.99|23473.99|23591.14|23471.14|10
1637525100000|2021-11-21 20:05:00|23592.97|23472.97|23591.26|23471.26|23593.5|23473.5|23591.26|23471.26|10
1637525110000|2021-11-21 20:05:10|23590.76|23470.76|23585.46|23465.46|23590.76|23470.76|23585.46|23465.46|10
1637525120000|2021-11-21 20:05:20|23585.68|23465.68|23584.12|23464.12|23585.76|23465.76|23584.12|23464.12|9
1637525130000|2021-11-21 20:05:30|23583.22|23463.22|23584.67|23464.67|23585.11|23465.11|23583.22|23463.22|10
1637525140000|2021-11-21 20:05:40|23584.84|23464.84|23586.03|23466.03|23586.03|23466.03|23584.17|23464.17|9
1637525150000|2021-11-21 20:05:50|23587.66|23467.66|23593.19|23473.19|23593.19|23473.19|23587.66|23467.66|10
1637525160000|2021-11-21 20:06:00|23593.84|23473.84|23593.06|23473.06|23593.84|23473.84|23593.06|23473.06|10
1637525170000|2021-11-21 20:06:10|23592.83|23472.83|23596.38|23476.38|23596.38|23476.38|23592.83|23472.83|10
1637525180000|2021-11-21 20:06:20|23597.05|23477.05|23600.06|23480.06|23600.06|23480.06|23597.05|23477.05|9
1637525190000|2021-11-21 20:06:30|23600.8|23480.8|23600.33|23480.33|23601.57|23481.57|23600.23|23480.23|9
1637525200000|2021-11-21 20:06:40|23600.56|23480.56|23597.92|23477.92|23600.68|23480.68|23597.92|23477.92|10
1637525210000|2021-11-21 20:06:50|23598.58|23478.58|23596.57|23476.57|23598.58|23478.58|23596.08|23476.08|10
1637525220000|2021-11-21 20:07:00|23596.63|23476.63|23596.69|23476.69|23596.73|23476.73|23596.17|23476.17|10
1637525230000|2021-11-21 20:07:10|23597.06|23477.06|23598.27|23478.27|23598.7|23478.7|23596.95|23476.95|10
1637525240000|2021-11-21 20:07:20|23598.48|23478.48|23600.35|23480.35|23600.81|23480.81|23598.48|23478.48|10
1637525250000|2021-11-21 20:07:30|23600.38|23480.38|23598.1|23478.1|23600.38|23480.38|23597.49|23477.49|9
1637525260000|2021-11-21 20:07:40|23597.93|23477.93|23596.76|23476.76|23597.93|23477.93|23596.76|23476.76|10
1637525270000|2021-11-21 20:07:50|23596.92|23476.92|23596.68|23476.68|23598.25|23478.25|23596.41|23476.41|9
1637525280000|2021-11-21 20:08:00|23597.1|23477.1|23598.25|23478.25|23599.62|23479.62|23596.56|23476.56|10
1637525290000|2021-11-21 20:08:10|23598.13|23478.13|23599.44|23479.44|23600.61|23480.61|23598.13|23478.13|10
1637525300000|2021-11-21 20:08:20|23599.68|23479.68|23601.49|23481.49|23601.88|23481.88|23599.68|23479.68|10
1637525310000|2021-11-21 20:08:30|23602.24|23482.24|23600.92|23480.92|23603.22|23483.22|23600.92|23480.92|10
1637525320000|2021-11-21 20:08:40|23600.39|23480.39|23600.27|23480.27|23601.71|23481.71|23599.23|23479.23|10
1637525330000|2021-11-21 20:08:50|23600.18|23480.18|23596.22|23476.22|23600.18|23480.18|23595.4|23475.4|10
1637525340000|2021-11-21 20:09:00|23593.83|23473.83|23589.23|23469.23|23593.83|23473.83|23589.23|23469.23|9
1637525350000|2021-11-21 20:09:10|23589.26|23469.26|23586.13|23466.13|23589.31|23469.31|23585.19|23465.19|10
1637525360000|2021-11-21 20:09:20|23586.18|23466.18|23579.13|23459.13|23586.3|23466.3|23579.13|23459.13|10
1637525370000|2021-11-21 20:09:30|23578.75|23458.75|23569.44|23449.44|23578.75|23458.75|23569.44|23449.44|10
1637525380000|2021-11-21 20:09:40|23569.11|23449.11|23565.14|23445.14|23569.12|23449.12|23564.9|23444.9|9
1637525390000|2021-11-21 20:09:50|23564.76|23444.76|23569.27|23449.27|23569.27|23449.27|23564.76|23444.76|10
1637525400000|2021-11-21 20:10:00|23569.38|23449.38|23579.3|23459.3|23579.3|23459.3|23569.38|23449.38|9
1637525410000|2021-11-21 20:10:10|23582|23462|23579.89|23459.89|23583.39|23463.39|23579.89|23459.89|10
1637525420000|2021-11-21 20:10:20|23580.47|23460.47|23581.92|23461.92|23582.24|23462.24|23580.47|23460.47|10
1637525430000|2021-11-21 20:10:30|23582.19|23462.19|23581.8|23461.8|23584.01|23464.01|23581.73|23461.73|10
1637525440000|2021-11-21 20:10:40|23582.56|23462.56|23583.16|23463.16|23583.16|23463.16|23582.33|23462.33|10
1637525450000|2021-11-21 20:10:50|23583.42|23463.42|23586.39|23466.39|23586.39|23466.39|23583.42|23463.42|10
1637525460000|2021-11-21 20:11:00|23586.6|23466.6|23584.68|23464.68|23586.6|23466.6|23584.02|23464.02|10
1637525470000|2021-11-21 20:11:10|23584.25|23464.25|23583.27|23463.27|23584.52|23464.52|23582.84|23462.84|9
1637525480000|2021-11-21 20:11:20|23583.29|23463.29|23583.97|23463.97|23584.2|23464.2|23583.29|23463.29|10
1637525490000|2021-11-21 20:11:30|23583.57|23463.57|23582.25|23462.25|23583.57|23463.57|23582.24|23462.24|10
1637525500000|2021-11-21 20:11:40|23582.5|23462.5|23582.42|23462.42|23582.88|23462.88|23581.77|23461.77|10
1637525510000|2021-11-21 20:11:50|23582.35|23462.35|23580.14|23460.14|23582.68|23462.68|23580.14|23460.14|10
1637525520000|2021-11-21 20:12:00|23579.21|23459.21|23580.46|23460.46|23580.46|23460.46|23578.99|23458.99|9
1637525530000|2021-11-21 20:12:10|23580.29|23460.29|23580.05|23460.05|23580.85|23460.85|23579.75|23459.75|10
1637525540000|2021-11-21 20:12:20|23581.25|23461.25|23583.25|23463.25|23583.25|23463.25|23581.25|23461.25|9
1637525550000|2021-11-21 20:12:30|23583.17|23463.17|23588.16|23468.16|23588.16|23468.16|23583.17|23463.17|10
1637525560000|2021-11-21 20:12:40|23587.05|23467.05|23586.29|23466.29|23587.05|23467.05|23586.29|23466.29|9
1637525570000|2021-11-21 20:12:50|23585.84|23465.84|23588.08|23468.08|23588.91|23468.91|23585.46|23465.46|10
1637525580000|2021-11-21 20:13:00|23587.98|23467.98|23588.54|23468.54|23588.54|23468.54|23587.24|23467.24|10
1637525590000|2021-11-21 20:13:10|23588.79|23468.79|23588.37|23468.37|23589|23469|23588.33|23468.33|10
1637525600000|2021-11-21 20:13:20|23587.9|23467.9|23588.97|23468.97|23590.05|23470.05|23587.9|23467.9|10
1637525610000|2021-11-21 20:13:30|23588.46|23468.46|23585.24|23465.24|23588.46|23468.46|23585.15|23465.15|10
1637525620000|2021-11-21 20:13:40|23585.55|23465.55|23582.46|23462.46|23585.55|23465.55|23580.91|23460.91|10
1637525630000|2021-11-21 20:13:50|23582.49|23462.49|23582.73|23462.73|23582.84|23462.84|23581.78|23461.78|9
1637525640000|2021-11-21 20:14:00|23582.48|23462.48|23583.9|23463.9|23583.9|23463.9|23582.48|23462.48|10
1637525650000|2021-11-21 20:14:10|23583.93|23463.93|23584.35|23464.35|23584.35|23464.35|23582.98|23462.98|10
1637525660000|2021-11-21 20:14:20|23584.68|23464.68|23585.1|23465.1|23585.21|23465.21|23584.48|23464.48|10
1637525670000|2021-11-21 20:14:30|23585.17|23465.17|23585.52|23465.52|23585.52|23465.52|23583.53|23463.53|10
1637525680000|2021-11-21 20:14:40|23584.93|23464.93|23586.19|23466.19|23586.57|23466.57|23584.93|23464.93|10
1637525690000|2021-11-21 20:14:50|23586.06|23466.06|23587.26|23467.26|23587.26|23467.26|23586.06|23466.06|10
1637525700000|2021-11-21 20:15:00|23586.52|23466.52|23586.76|23466.76|23587.12|23467.12|23586.01|23466.01|10
1637525710000|2021-11-21 20:15:10|23588.95|23468.95|23589.32|23469.32|23589.32|23469.32|23588.01|23468.01|10
1637525720000|2021-11-21 20:15:20|23589.23|23469.23|23591.82|23471.82|23591.82|23471.82|23589.15|23469.15|10
1637525730000|2021-11-21 20:15:30|23592.82|23472.82|23596.94|23476.94|23596.94|23476.94|23592.82|23472.82|10
1637525740000|2021-11-21 20:15:40|23597.7|23477.7|23599.8|23479.8|23599.91|23479.91|23597.19|23477.19|10
1637525750000|2021-11-21 20:15:50|23599.96|23479.96|23599.33|23479.33|23600.4|23480.4|23599.19|23479.19|9
1637525760000|2021-11-21 20:16:00|23599.66|23479.66|23599.07|23479.07|23599.66|23479.66|23599.07|23479.07|10
1637525770000|2021-11-21 20:16:10|23599.02|23479.02|23598.55|23478.55|23599.39|23479.39|23597.65|23477.65|10
1637525780000|2021-11-21 20:16:20|23599.01|23479.01|23598.59|23478.59|23599.46|23479.46|23598.31|23478.31|10
1637525790000|2021-11-21 20:16:30|23598.61|23478.61|23597.68|23477.68|23598.61|23478.61|23597.06|23477.06|10
1637525800000|2021-11-21 20:16:40|23597.88|23477.88|23600.11|23480.11|23600.11|23480.11|23597.88|23477.88|10
1637525810000|2021-11-21 20:16:50|23599.56|23479.56|23600.93|23480.93|23601.07|23481.07|23599.56|23479.56|9
1637525820000|2021-11-21 20:17:00|23600.87|23480.87|23600.39|23480.39|23600.87|23480.87|23600.39|23480.39|7
1637525830000|2021-11-21 20:17:10|23600.32|23480.32|23603.54|23483.54|23603.94|23483.94|23600.32|23480.32|10
1637525840000|2021-11-21 20:17:20|23603.27|23483.27|23603.69|23483.69|23604.72|23484.72|23603.22|23483.22|10
1637525850000|2021-11-21 20:17:30|23603.11|23483.11|23603.88|23483.88|23603.88|23483.88|23602.56|23482.56|8
1637525860000|2021-11-21 20:17:40|23604.15|23484.15|23605.1|23485.1|23605.21|23485.21|23604.11|23484.11|8
1637525870000|2021-11-21 20:17:50|23605.07|23485.07|23605.24|23485.24|23605.24|23485.24|23604.26|23484.26|10
1637525880000|2021-11-21 20:18:00|23604.3|23484.3|23605.58|23485.58|23605.58|23485.58|23604.3|23484.3|10
1637525890000|2021-11-21 20:18:10|23605.6|23485.6|23607.11|23487.11|23607.11|23487.11|23605.6|23485.6|8
1637525900000|2021-11-21 20:18:20|23606.54|23486.54|23605.69|23485.69|23607.01|23487.01|23605.46|23485.46|10
1637525910000|2021-11-21 20:18:30|23605.99|23485.99|23605.31|23485.31|23607.28|23487.28|23605.31|23485.31|9
1637525920000|2021-11-21 20:18:40|23605.1|23485.1|23603.62|23483.62|23605.55|23485.55|23603.62|23483.62|8
1637525930000|2021-11-21 20:18:50|23603.95|23483.95|23602.91|23482.91|23604.1|23484.1|23602.51|23482.51|10
1637525940000|2021-11-21 20:19:00|23603.18|23483.18|23603.64|23483.64|23604.07|23484.07|23603.07|23483.07|10
1637525950000|2021-11-21 20:19:10|23603.31|23483.31|23604.07|23484.07|23604.27|23484.27|23603.24|23483.24|10
1637525960000|2021-11-21 20:19:20|23603.99|23483.99|23602.83|23482.83|23604.38|23484.38|23602.83|23482.83|10
1637525970000|2021-11-21 20:19:30|23602.53|23482.53|23602.92|23482.92|23603.01|23483.01|23602.5|23482.5|9
1637525980000|2021-11-21 20:19:40|23602.58|23482.58|23603.79|23483.79|23604.22|23484.22|23602.58|23482.58|8
1637525990000|2021-11-21 20:19:50|23603.87|23483.87|23610.1|23490.1|23610.1|23490.1|23603.87|23483.87|10
1637526000000|2021-11-21 20:20:00|23610.9|23490.9|23611.64|23491.64|23611.98|23491.98|23610.83|23490.83|10
1637526010000|2021-11-21 20:20:10|23611.57|23491.57|23609.68|23489.68|23611.57|23491.57|23609.68|23489.68|9
1637526020000|2021-11-21 20:20:20|23610.67|23490.67|23610.21|23490.21|23611.35|23491.35|23610.21|23490.21|9
1637526030000|2021-11-21 20:20:30|23610.39|23490.39|23608.85|23488.85|23610.39|23490.39|23608.61|23488.61|10
1637526040000|2021-11-21 20:20:40|23609.29|23489.29|23610.74|23490.74|23610.99|23490.99|23609.29|23489.29|10
1637526050000|2021-11-21 20:20:50|23611.04|23491.04|23616.06|23496.06|23616.06|23496.06|23611.04|23491.04|10
1637526060000|2021-11-21 20:21:00|23615.78|23495.78|23618.76|23498.76|23618.76|23498.76|23615.78|23495.78|9
1637526070000|2021-11-21 20:21:10|23618.9|23498.9|23621.68|23501.68|23621.68|23501.68|23618.9|23498.9|10
1637526080000|2021-11-21 20:21:20|23621.8|23501.8|23623.62|23503.62|23623.62|23503.62|23621.79|23501.79|10
1637526090000|2021-11-21 20:21:30|23623.8|23503.8|23625.33|23505.33|23625.54|23505.54|23623.78|23503.78|10
1637526100000|2021-11-21 20:21:40|23626.69|23506.69|23628.49|23508.49|23628.78|23508.78|23626.69|23506.69|10
1637526110000|2021-11-21 20:21:50|23627.88|23507.88|23630.97|23510.97|23630.97|23510.97|23627.25|23507.25|10
1637526120000|2021-11-21 20:22:00|23631.12|23511.12|23634.37|23514.37|23634.37|23514.37|23631.12|23511.12|10
1637526130000|2021-11-21 20:22:10|23633.6|23513.6|23634.77|23514.77|23635.2|23515.2|23633.6|23513.6|10
1637526140000|2021-11-21 20:22:20|23634.79|23514.79|23633.55|23513.55|23635.43|23515.43|23633.55|23513.55|10
1637526150000|2021-11-21 20:22:30|23633.45|23513.45|23629.28|23509.28|23633.54|23513.54|23629.28|23509.28|10
1637526160000|2021-11-21 20:22:40|23628.7|23508.7|23629.12|23509.12|23629.47|23509.47|23628.7|23508.7|9
1637526170000|2021-11-21 20:22:50|23628.12|23508.12|23628.42|23508.42|23629.19|23509.19|23627.95|23507.95|10
1637526180000|2021-11-21 20:23:00|23628.35|23508.35|23626.49|23506.49|23628.62|23508.62|23626.49|23506.49|10
1637526190000|2021-11-21 20:23:10|23626.01|23506.01|23624.71|23504.71|23626.01|23506.01|23624.71|23504.71|10
1637526200000|2021-11-21 20:23:20|23624.57|23504.57|23622.31|23502.31|23624.91|23504.91|23622.31|23502.31|10
1637526210000|2021-11-21 20:23:30|23621.92|23501.92|23623.17|23503.17|23623.17|23503.17|23621.68|23501.68|10
1637526220000|2021-11-21 20:23:40|23623.39|23503.39|23619.2|23499.2|23623.49|23503.49|23619.2|23499.2|9
1637526230000|2021-11-21 20:23:50|23619.07|23499.07|23619.13|23499.13|23619.24|23499.24|23617.85|23497.85|10
1637526240000|2021-11-21 20:24:00|23619.31|23499.31|23619.39|23499.39|23619.4|23499.4|23618.88|23498.88|10
1637526250000|2021-11-21 20:24:10|23619.73|23499.73|23619.53|23499.53|23619.73|23499.73|23618.59|23498.59|9
1637526260000|2021-11-21 20:24:20|23619.08|23499.08|23619.25|23499.25|23620.17|23500.17|23618.56|23498.56|9
1637526270000|2021-11-21 20:24:30|23619.4|23499.4|23618.36|23498.36|23619.6|23499.6|23618.36|23498.36|9
1637526280000|2021-11-21 20:24:40|23618.32|23498.32|23619.06|23499.06|23619.22|23499.22|23618.12|23498.12|9
1637526290000|2021-11-21 20:24:50|23619.15|23499.15|23620.29|23500.29|23620.29|23500.29|23617.82|23497.82|10
1637526300000|2021-11-21 20:25:00|23620.78|23500.78|23624.24|23504.24|23624.24|23504.24|23620.78|23500.78|10
1637526310000|2021-11-21 20:25:10|23624.33|23504.33|23624.26|23504.26|23624.97|23504.97|23623.63|23503.63|9
1637526320000|2021-11-21 20:25:20|23625.19|23505.19|23625.55|23505.55|23625.79|23505.79|23624.26|23504.26|9
1637526330000|2021-11-21 20:25:30|23625.97|23505.97|23625.23|23505.23|23625.97|23505.97|23624.94|23504.94|9
1637526340000|2021-11-21 20:25:40|23624.26|23504.26|23618.91|23498.91|23624.55|23504.55|23618.91|23498.91|10
1637526350000|2021-11-21 20:25:50|23618.87|23498.87|23615.81|23495.81|23618.87|23498.87|23615.73|23495.73|10
1637526360000|2021-11-21 20:26:00|23615.7|23495.7|23612.09|23492.09|23615.7|23495.7|23612.09|23492.09|9
1637526370000|2021-11-21 20:26:10|23611.74|23491.74|23606.11|23486.11|23611.74|23491.74|23605.64|23485.64|10
1637526380000|2021-11-21 20:26:20|23606.54|23486.54|23606.44|23486.44|23607.34|23487.34|23605.49|23485.49|10
1637526390000|2021-11-21 20:26:30|23606.13|23486.13|23608.31|23488.31|23608.31|23488.31|23605.93|23485.93|10
1637526400000|2021-11-21 20:26:40|23608.36|23488.36|23609.91|23489.91|23609.91|23489.91|23608.36|23488.36|10
1637526410000|2021-11-21 20:26:50|23609.29|23489.29|23611.35|23491.35|23611.5|23491.5|23609.18|23489.18|10
1637526420000|2021-11-21 20:27:00|23611.4|23491.4|23612.21|23492.21|23612.33|23492.33|23611.4|23491.4|10
1637526430000|2021-11-21 20:27:10|23612.67|23492.67|23610.4|23490.4|23612.84|23492.84|23610.4|23490.4|10
1637526440000|2021-11-21 20:27:20|23610.64|23490.64|23610.14|23490.14|23612.1|23492.1|23610.14|23490.14|10
1637526450000|2021-11-21 20:27:30|23610.26|23490.26|23610.59|23490.59|23611.87|23491.87|23610.26|23490.26|10
1637526460000|2021-11-21 20:27:40|23609.07|23489.07|23611.08|23491.08|23611.08|23491.08|23608.72|23488.72|10
1637526470000|2021-11-21 20:27:50|23610.86|23490.86|23611.61|23491.61|23611.61|23491.61|23609.54|23489.54|9
1637526480000|2021-11-21 20:28:00|23611.35|23491.35|23611.35|23491.35|23611.56|23491.56|23611.15|23491.15|10
1637526490000|2021-11-21 20:28:10|23611.37|23491.37|23613.23|23493.23|23613.49|23493.49|23611.37|23491.37|10
1637526500000|2021-11-21 20:28:20|23613.4|23493.4|23614.58|23494.58|23614.58|23494.58|23613.4|23493.4|10
1637526510000|2021-11-21 20:28:30|23614.53|23494.53|23615.09|23495.09|23615.44|23495.44|23614.33|23494.33|8
1637526520000|2021-11-21 20:28:40|23615.25|23495.25|23616.78|23496.78|23616.78|23496.78|23615.14|23495.14|8
1637526530000|2021-11-21 20:28:50|23617.11|23497.11|23619.28|23499.28|23619.97|23499.97|23617.11|23497.11|9
1637526540000|2021-11-21 20:29:00|23618.77|23498.77|23617.78|23497.78|23618.77|23498.77|23617.41|23497.41|10
1637526550000|2021-11-21 20:29:10|23617.94|23497.94|23618.49|23498.49|23618.49|23498.49|23617.35|23497.35|10
1637526560000|2021-11-21 20:29:20|23618.9|23498.9|23617.9|23497.9|23618.9|23498.9|23617.9|23497.9|9
1637526570000|2021-11-21 20:29:30|23618.1|23498.1|23618.54|23498.54|23619.06|23499.06|23618.1|23498.1|10
1637526580000|2021-11-21 20:29:40|23619.64|23499.64|23618.83|23498.83|23620.24|23500.24|23618.61|23498.61|10
1637526590000|2021-11-21 20:29:50|23620.42|23500.42|23621.7|23501.7|23621.79|23501.79|23620.42|23500.42|9
1637526600000|2021-11-21 20:30:00|23621.66|23501.66|23622.42|23502.42|23622.5|23502.5|23621.22|23501.22|10
1637526610000|2021-11-21 20:30:10|23622.27|23502.27|23622.53|23502.53|23623.36|23503.36|23621.75|23501.75|10
1637526620000|2021-11-21 20:30:20|23622.5|23502.5|23622.55|23502.55|23622.61|23502.61|23622.22|23502.22|8
1637526630000|2021-11-21 20:30:30|23621.97|23501.97|23624.34|23504.34|23624.34|23504.34|23621.89|23501.89|9
1637526640000|2021-11-21 20:30:40|23625.78|23505.78|23625.99|23505.99|23626.09|23506.09|23625.36|23505.36|9
1637526650000|2021-11-21 20:30:50|23624.96|23504.96|23625.09|23505.09|23626.45|23506.45|23624.96|23504.96|10
1637526660000|2021-11-21 20:31:00|23624.99|23504.99|23622.85|23502.85|23624.99|23504.99|23622.85|23502.85|10
1637526670000|2021-11-21 20:31:10|23622.72|23502.72|23621.14|23501.14|23622.72|23502.72|23621.14|23501.14|9
1637526680000|2021-11-21 20:31:20|23621.36|23501.36|23621.67|23501.67|23621.99|23501.99|23621.28|23501.28|10
1637526690000|2021-11-21 20:31:30|23621.6|23501.6|23617.06|23497.06|23621.6|23501.6|23617.06|23497.06|9
1637526700000|2021-11-21 20:31:40|23617.47|23497.47|23617.21|23497.21|23617.47|23497.47|23617.03|23497.03|10
1637526710000|2021-11-21 20:31:50|23617.8|23497.8|23619.21|23499.21|23619.63|23499.63|23617.8|23497.8|9
1637526720000|2021-11-21 20:32:00|23619.31|23499.31|23619.63|23499.63|23619.97|23499.97|23618.71|23498.71|10
1637526730000|2021-11-21 20:32:10|23620.84|23500.84|23624.98|23504.98|23625.51|23505.51|23620.84|23500.84|10
1637526740000|2021-11-21 20:32:20|23625.65|23505.65|23624.27|23504.27|23625.65|23505.65|23624.27|23504.27|10
1637526750000|2021-11-21 20:32:30|23624.61|23504.61|23623.88|23503.88|23624.78|23504.78|23623.69|23503.69|10
1637526760000|2021-11-21 20:32:40|23624.01|23504.01|23622.6|23502.6|23624.79|23504.79|23622.6|23502.6|10
1637526770000|2021-11-21 20:32:50|23622.11|23502.11|23621.38|23501.38|23622.76|23502.76|23621.13|23501.13|9
1637526780000|2021-11-21 20:33:00|23620.98|23500.98|23621.75|23501.75|23621.87|23501.87|23620.98|23500.98|10
1637526790000|2021-11-21 20:33:10|23621.91|23501.91|23621.83|23501.83|23621.95|23501.95|23619.64|23499.64|10
1637526800000|2021-11-21 20:33:20|23621.1|23501.1|23620.28|23500.28|23621.63|23501.63|23619.93|23499.93|8
1637526810000|2021-11-21 20:33:30|23619.83|23499.83|23621.22|23501.22|23621.22|23501.22|23619.08|23499.08|8
1637526820000|2021-11-21 20:33:40|23621.39|23501.39|23622.45|23502.45|23623.56|23503.56|23621.39|23501.39|10
1637526830000|2021-11-21 20:33:50|23622.18|23502.18|23623.27|23503.27|23624.3|23504.3|23622.18|23502.18|9
1637526840000|2021-11-21 20:34:00|23624.78|23504.78|23626.21|23506.21|23626.21|23506.21|23624.78|23504.78|10
1637526850000|2021-11-21 20:34:10|23626.62|23506.62|23631.53|23511.53|23631.53|23511.53|23626.25|23506.25|10
1637526860000|2021-11-21 20:34:20|23631.36|23511.36|23632.15|23512.15|23632.15|23512.15|23631.04|23511.04|10
1637526870000|2021-11-21 20:34:30|23632.35|23512.35|23632.75|23512.75|23632.9|23512.9|23632.33|23512.33|9
1637526880000|2021-11-21 20:34:40|23633.19|23513.19|23634.23|23514.23|23634.23|23514.23|23633.19|23513.19|6
1637526890000|2021-11-21 20:34:50|23636.21|23516.21|23635.48|23515.48|23636.6|23516.6|23635.47|23515.47|9
1637526900000|2021-11-21 20:35:00|23635.38|23515.38|23634.35|23514.35|23635.7|23515.7|23634.14|23514.14|10
1637526910000|2021-11-21 20:35:10|23634.58|23514.58|23635.62|23515.62|23635.71|23515.71|23634.49|23514.49|9
1637526920000|2021-11-21 20:35:20|23635.83|23515.83|23638.4|23518.4|23638.4|23518.4|23635.69|23515.69|10
1637526930000|2021-11-21 20:35:30|23638.39|23518.39|23640.99|23520.99|23641.41|23521.41|23638.39|23518.39|10
1637526940000|2021-11-21 20:35:40|23641|23521|23639.18|23519.18|23641|23521|23639.18|23519.18|9
1637526950000|2021-11-21 20:35:50|23638.79|23518.79|23641.77|23521.77|23641.77|23521.77|23638.79|23518.79|10
1637526960000|2021-11-21 20:36:00|23641.34|23521.34|23642.62|23522.62|23642.62|23522.62|23640.45|23520.45|9
1637526970000|2021-11-21 20:36:10|23644.31|23524.31|23647.45|23527.45|23647.45|23527.45|23644.31|23524.31|10
1637526980000|2021-11-21 20:36:20|23647.25|23527.25|23653.91|23533.91|23653.91|23533.91|23647.25|23527.25|10
1637526990000|2021-11-21 20:36:30|23654.18|23534.18|23657.16|23537.16|23657.49|23537.49|23654.18|23534.18|10
1637527000000|2021-11-21 20:36:40|23657.52|23537.52|23661.33|23541.33|23661.43|23541.43|23657.52|23537.52|10
1637527010000|2021-11-21 20:36:50|23661.64|23541.64|23665.54|23545.54|23665.54|23545.54|23661.48|23541.48|10
1637527020000|2021-11-21 20:37:00|23665.69|23545.69|23665.97|23545.97|23666.92|23546.92|23665.69|23545.69|9
1637527030000|2021-11-21 20:37:10|23665.94|23545.94|23669.21|23549.21|23669.21|23549.21|23665.28|23545.28|10
1637527040000|2021-11-21 20:37:20|23669.95|23549.95|23677.18|23549.18|23677.18|23552.04|23669.95|23547.8|10
1637527050000|2021-11-21 20:37:30|23675.63|23547.63|23676.94|23548.94|23678.45|23550.45|23675|23547|10
1637527060000|2021-11-21 20:37:40|23677.11|23549.11|23677.56|23549.56|23678.02|23550.02|23677.11|23549.11|10
1637527070000|2021-11-21 20:37:50|23677.5|23549.5|23677.55|23549.55|23678.35|23550.35|23676.95|23548.95|10
1637527080000|2021-11-21 20:38:00|23677.28|23549.28|23678.47|23550.47|23678.8|23550.8|23677.28|23549.28|10
1637527090000|2021-11-21 20:38:10|23678.48|23550.48|23683.94|23555.94|23685.04|23557.04|23678.48|23550.48|10
1637527100000|2021-11-21 20:38:20|23684.3|23556.3|23688.24|23560.24|23688.24|23560.24|23684.3|23556.3|10
1637527110000|2021-11-21 20:38:30|23688.36|23560.36|23691.77|23563.77|23691.77|23563.77|23688.22|23560.22|10
1637527120000|2021-11-21 20:38:40|23691.81|23563.81|23692.23|23564.23|23692.23|23564.23|23690.67|23562.67|9
1637527130000|2021-11-21 20:38:50|23692.08|23564.08|23692.39|23564.39|23693.56|23565.56|23692.08|23564.08|9
1637527140000|2021-11-21 20:39:00|23692.99|23564.99|23692.13|23564.13|23692.99|23564.99|23691.3|23563.3|10
1637527150000|2021-11-21 20:39:10|23692.15|23564.15|23694.84|23566.84|23694.84|23566.84|23692.02|23564.02|10
1637527160000|2021-11-21 20:39:20|23694.15|23566.15|23693.93|23565.93|23695.11|23567.11|23693.52|23565.52|9
1637527170000|2021-11-21 20:39:30|23694.86|23566.86|23691.13|23563.13|23695.19|23567.19|23690.96|23562.96|10
1637527180000|2021-11-21 20:39:40|23690.71|23562.71|23688.51|23560.51|23690.96|23562.96|23688.45|23560.45|10
1637527190000|2021-11-21 20:39:50|23688.36|23560.36|23688.61|23560.61|23688.7|23560.7|23687.45|23559.45|10
1637527200000|2021-11-21 20:40:00|23688.71|23560.71|23683.3|23555.3|23688.71|23560.71|23683.3|23555.3|10
1637527210000|2021-11-21 20:40:10|23680.91|23552.91|23677.2|23549.2|23681.46|23553.46|23677.2|23549.2|9
1637527220000|2021-11-21 20:40:20|23676.58|23548.58|23673.76|23545.76|23676.58|23548.58|23673.76|23545.76|10
1637527230000|2021-11-21 20:40:30|23674.18|23546.18|23674.96|23546.96|23675.41|23547.41|23674.12|23546.12|10
1637527240000|2021-11-21 20:40:40|23675.02|23547.02|23674.56|23546.56|23675.66|23547.66|23674.56|23546.56|9
1637527250000|2021-11-21 20:40:50|23672.93|23544.93|23672.68|23544.68|23674.05|23546.05|23672.5|23544.5|9
1637527260000|2021-11-21 20:41:00|23672.85|23544.85|23672.33|23544.33|23672.99|23544.99|23672.33|23544.33|9
1637527270000|2021-11-21 20:41:10|23672.4|23544.4|23674.12|23546.12|23674.12|23546.12|23672.01|23544.01|10
1637527280000|2021-11-21 20:41:20|23673.72|23545.72|23672.97|23544.97|23674.33|23546.33|23672.73|23544.73|10
1637527290000|2021-11-21 20:41:30|23674.07|23546.07|23678.6|23550.6|23678.6|23550.6|23674.07|23546.07|9
1637527300000|2021-11-21 20:41:40|23679.7|23551.7|23681.39|23553.39|23681.39|23553.39|23678.56|23550.56|10
1637527310000|2021-11-21 20:41:50|23681.77|23553.77|23680.43|23552.43|23682.01|23554.01|23680.43|23552.43|10
1637527320000|2021-11-21 20:42:00|23680.55|23552.55|23679.84|23551.84|23681.24|23553.24|23679.84|23551.84|10
1637527330000|2021-11-21 20:42:10|23678.93|23550.93|23679.07|23551.07|23679.99|23551.99|23678.84|23550.84|10
1637527340000|2021-11-21 20:42:20|23678.54|23550.54|23677.45|23549.45|23679.04|23551.04|23677.15|23549.15|9
1637527350000|2021-11-21 20:42:30|23677.8|23549.8|23677.78|23549.78|23679.13|23551.13|23677.56|23549.56|10
1637527360000|2021-11-21 20:42:40|23678.07|23550.07|23678.6|23550.6|23679.3|23551.3|23678.04|23550.04|9
1637527370000|2021-11-21 20:42:50|23678.59|23550.59|23681.86|23553.86|23681.86|23553.86|23678.44|23550.44|9
1637527380000|2021-11-21 20:43:00|23681.97|23553.97|23681.69|23553.69|23682|23554|23680.71|23552.71|10
1637527390000|2021-11-21 20:43:10|23682.05|23554.05|23682.58|23554.58|23684.52|23556.52|23682.05|23554.05|10
1637527400000|2021-11-21 20:43:20|23682.18|23554.18|23683.64|23555.64|23684.11|23556.11|23682.18|23554.18|9
1637527410000|2021-11-21 20:43:30|23683.96|23555.96|23684.97|23556.97|23685.08|23557.08|23683.96|23555.96|10
1637527420000|2021-11-21 20:43:40|23684.92|23556.92|23686.18|23558.18|23686.18|23558.18|23684.27|23556.27|9
1637527430000|2021-11-21 20:43:50|23686.95|23558.95|23690.13|23562.13|23690.13|23562.13|23686.95|23558.95|10
1637527440000|2021-11-21 20:44:00|23690.99|23562.99|23693.52|23565.52|23693.52|23565.52|23690.72|23562.72|10
1637527450000|2021-11-21 20:44:10|23693.66|23565.66|23689.4|23561.4|23693.95|23565.95|23689.4|23561.4|10
1637527460000|2021-11-21 20:44:20|23689.66|23561.66|23687.28|23559.28|23690.42|23562.42|23687.18|23559.18|9
1637527470000|2021-11-21 20:44:30|23684.39|23556.39|23682.97|23554.97|23684.83|23556.83|23682.79|23554.79|10
1637527480000|2021-11-21 20:44:40|23683.08|23555.08|23685.68|23557.68|23685.68|23557.68|23683.08|23555.08|10
1637527490000|2021-11-21 20:44:50|23685|23557|23689.09|23561.09|23689.09|23561.09|23684.95|23556.95|10
1637527500000|2021-11-21 20:45:00|23689.2|23561.2|23687.71|23559.71|23689.2|23561.2|23687.28|23559.28|10
1637527510000|2021-11-21 20:45:10|23688.57|23560.57|23689.26|23561.26|23689.5|23561.5|23688.31|23560.31|10
1637527520000|2021-11-21 20:45:20|23688.43|23560.43|23687.52|23559.52|23688.97|23560.97|23687.51|23559.51|10
1637527530000|2021-11-21 20:45:30|23687.36|23559.36|23685.08|23557.08|23687.87|23559.87|23685.02|23557.02|10
1637527540000|2021-11-21 20:45:40|23685.07|23557.07|23683.3|23555.3|23685.07|23557.07|23683.3|23555.3|10
1637527550000|2021-11-21 20:45:50|23683.42|23555.42|23681.9|23553.9|23683.42|23555.42|23681.9|23553.9|10
1637527560000|2021-11-21 20:46:00|23681.67|23553.67|23679.6|23551.6|23681.67|23553.67|23679.6|23551.6|10
1637527570000|2021-11-21 20:46:10|23679.56|23551.56|23678.6|23550.6|23679.56|23551.56|23678.27|23550.27|10
1637527580000|2021-11-21 20:46:20|23678.58|23550.58|23678.92|23550.92|23679.6|23551.6|23678.57|23550.57|10
1637527590000|2021-11-21 20:46:30|23679.19|23551.19|23680.07|23552.07|23680.14|23552.14|23678.68|23550.68|8
1637527600000|2021-11-21 20:46:40|23679.87|23551.87|23682.62|23554.62|23682.62|23554.62|23679.58|23551.58|10
1637527610000|2021-11-21 20:46:50|23682.84|23554.84|23685.52|23557.52|23686.08|23558.08|23682.84|23554.84|10
1637527620000|2021-11-21 20:47:00|23685.44|23557.44|23683.7|23555.7|23685.63|23557.63|23683.7|23555.7|10
1637527630000|2021-11-21 20:47:10|23682.25|23554.25|23683.28|23555.28|23683.38|23555.38|23680.78|23552.78|10
1637527640000|2021-11-21 20:47:20|23684.02|23556.02|23682.89|23554.89|23684.22|23556.22|23681.46|23553.46|10
1637527650000|2021-11-21 20:47:30|23681.26|23553.26|23682.42|23554.42|23682.42|23554.42|23681.26|23553.26|10
1637527660000|2021-11-21 20:47:40|23684.6|23556.6|23682.08|23554.08|23684.6|23556.6|23682.07|23554.07|8
1637527670000|2021-11-21 20:47:50|23682.76|23554.76|23683.92|23555.92|23684.07|23556.07|23682.76|23554.76|9
1637527680000|2021-11-21 20:48:00|23683.33|23555.33|23685.77|23557.77|23685.77|23557.77|23683.33|23555.33|10
1637527690000|2021-11-21 20:48:10|23686.14|23558.14|23685.56|23557.56|23686.39|23558.39|23684.68|23556.68|10
1637527700000|2021-11-21 20:48:20|23686.25|23558.25|23686.14|23558.14|23686.61|23558.61|23685.71|23557.71|10
1637527710000|2021-11-21 20:48:30|23686.15|23558.15|23686.85|23558.85|23686.85|23558.85|23685.82|23557.82|8
1637527720000|2021-11-21 20:48:40|23686.32|23558.32|23684.31|23556.31|23686.89|23558.89|23684.31|23556.31|8
1637527730000|2021-11-21 20:48:50|23683.69|23555.69|23680.11|23552.11|23683.69|23555.69|23679.93|23551.93|9
1637527740000|2021-11-21 20:49:00|23680.75|23552.75|23679.55|23551.55|23680.89|23552.89|23679.23|23551.23|10
1637527750000|2021-11-21 20:49:10|23679.75|23551.75|23679.14|23551.14|23679.96|23551.96|23679.06|23551.06|9
1637527760000|2021-11-21 20:49:20|23680.44|23552.44|23677.69|23549.69|23680.44|23552.44|23677.69|23549.69|8
1637527770000|2021-11-21 20:49:30|23677.86|23549.86|23677.24|23549.24|23677.86|23549.86|23676.95|23548.95|10
1637527780000|2021-11-21 20:49:40|23676.92|23548.92|23676.02|23548.02|23677.14|23549.14|23676.02|23548.02|10
1637527790000|2021-11-21 20:49:50|23675.75|23547.75|23675.25|23547.25|23675.75|23547.75|23674.07|23546.07|8
1637527800000|2021-11-21 20:50:00|23674.95|23546.95|23674.15|23546.15|23674.95|23546.95|23672.98|23544.98|10
1637527810000|2021-11-21 20:50:10|23673.83|23545.83|23674.16|23546.16|23674.16|23546.16|23672.47|23544.47|10
1637527820000|2021-11-21 20:50:20|23674.38|23546.38|23677.92|23549.92|23677.92|23549.92|23674.38|23546.38|9
1637527830000|2021-11-21 20:50:30|23678.56|23550.56|23683.01|23555.01|23683.13|23555.13|23678.56|23550.56|10
1637527840000|2021-11-21 20:50:40|23683.71|23555.71|23685.15|23557.15|23685.15|23557.15|23683.71|23555.71|9
1637527850000|2021-11-21 20:50:50|23685.8|23557.8|23686.11|23558.11|23686.94|23558.94|23685.57|23557.57|10
1637527860000|2021-11-21 20:51:00|23686.12|23558.12|23685.26|23557.26|23686.52|23558.52|23684.69|23556.69|10
1637527870000|2021-11-21 20:51:10|23685.5|23557.5|23685.46|23557.46|23685.52|23557.52|23684.6|23556.6|10
1637527880000|2021-11-21 20:51:20|23685.74|23557.74|23683.36|23555.36|23685.82|23557.82|23683.36|23555.36|10
1637527890000|2021-11-21 20:51:30|23683.32|23555.32|23687.02|23559.02|23687.02|23559.02|23683.32|23555.32|9
1637527900000|2021-11-21 20:51:40|23687.58|23559.58|23689.75|23561.75|23690.01|23562.01|23687.58|23559.58|10
1637527910000|2021-11-21 20:51:50|23690.1|23562.1|23693.34|23565.34|23693.34|23565.34|23690.1|23562.1|10
1637527920000|2021-11-21 20:52:00|23693.81|23565.81|23695.29|23567.29|23695.29|23567.29|23693.81|23565.81|10
1637527930000|2021-11-21 20:52:10|23696.09|23568.09|23698.82|23570.82|23698.82|23570.82|23696.09|23568.09|10
1637527940000|2021-11-21 20:52:20|23699.57|23571.57|23699.74|23571.74|23699.96|23571.96|23699.4|23571.4|10
1637527950000|2021-11-21 20:52:30|23699.75|23571.75|23698.79|23570.79|23700.21|23572.21|23698.79|23570.79|10
1637527960000|2021-11-21 20:52:40|23698.23|23570.23|23697.03|23569.03|23698.23|23570.23|23695.86|23567.86|10
1637527970000|2021-11-21 20:52:50|23697.63|23569.63|23701.87|23573.87|23701.89|23573.89|23697.36|23569.36|10
1637527980000|2021-11-21 20:53:00|23703.41|23575.41|23702.48|23574.48|23703.71|23575.71|23702.48|23574.48|10
1637527990000|2021-11-21 20:53:10|23702.7|23574.7|23702.03|23574.03|23703.6|23575.6|23702.03|23574.03|9
1637528000000|2021-11-21 20:53:20|23701.13|23573.13|23700.51|23572.51|23701.13|23573.13|23699.79|23571.79|10
1637528010000|2021-11-21 20:53:30|23700.94|23572.94|23709.41|23581.41|23709.74|23581.74|23700.94|23572.94|10
1637528020000|2021-11-21 20:53:40|23710.62|23582.62|23716.04|23588.04|23716.04|23588.04|23710.62|23582.62|10
1637528030000|2021-11-21 20:53:50|23716.99|23588.99|23719.42|23591.42|23719.42|23591.42|23716.89|23588.89|10
1637528040000|2021-11-21 20:54:00|23719.77|23591.77|23719.34|23591.34|23719.77|23591.77|23719|23591|10
1637528050000|2021-11-21 20:54:10|23719.43|23591.43|23721.97|23593.97|23721.97|23593.97|23719.43|23591.43|10
1637528060000|2021-11-21 20:54:20|23721.58|23593.58|23722.33|23594.33|23722.53|23594.53|23721.51|23593.51|9
1637528070000|2021-11-21 20:54:30|23722.73|23594.73|23725.59|23597.59|23726.02|23598.02|23722.18|23594.18|9
1637528080000|2021-11-21 20:54:40|23725.76|23597.76|23724.36|23596.36|23727.81|23599.81|23724.36|23596.36|10
1637528090000|2021-11-21 20:54:50|23723.74|23595.74|23723.43|23595.43|23725.05|23597.05|23722.87|23594.87|10
1637528100000|2021-11-21 20:55:00|23722.55|23594.55|23720.59|23592.59|23722.84|23594.84|23720.59|23592.59|10
1637528110000|2021-11-21 20:55:10|23720.83|23592.83|23722.74|23594.74|23723.67|23595.67|23720.83|23592.83|10
1637528120000|2021-11-21 20:55:20|23722.03|23594.03|23722.91|23594.91|23722.91|23594.91|23721.76|23593.76|10
1637528130000|2021-11-21 20:55:30|23721.89|23593.89|23721.55|23593.55|23721.89|23593.89|23720.7|23592.7|10
1637528140000|2021-11-21 20:55:40|23721.69|23593.69|23720.73|23592.73|23722.06|23594.06|23720.73|23592.73|8
1637528150000|2021-11-21 20:55:50|23721|23593|23721.49|23593.49|23721.73|23593.73|23720.98|23592.98|10
1637528160000|2021-11-21 20:56:00|23721.34|23593.34|23723.99|23595.99|23723.99|23595.99|23720.99|23592.99|10
1637528170000|2021-11-21 20:56:10|23724.43|23596.43|23726.86|23598.86|23726.86|23598.86|23724.43|23596.43|9
1637528180000|2021-11-21 20:56:20|23726.82|23598.82|23729.59|23601.59|23729.62|23601.62|23726.82|23598.82|9
1637528190000|2021-11-21 20:56:30|23729.67|23601.67|23731.27|23603.27|23731.55|23603.55|23729.14|23601.14|10
1637528200000|2021-11-21 20:56:40|23731.42|23603.42|23730.36|23602.36|23731.53|23603.53|23730.36|23602.36|9
1637528210000|2021-11-21 20:56:50|23730.21|23602.21|23731.98|23603.98|23731.98|23603.98|23730.07|23602.07|10
1637528220000|2021-11-21 20:57:00|23732.65|23604.65|23732.39|23604.39|23733.28|23605.28|23732.39|23604.39|10
1637528230000|2021-11-21 20:57:10|23733.01|23605.01|23733.38|23605.38|23733.67|23605.67|23732.82|23604.82|10
1637528240000|2021-11-21 20:57:20|23733.54|23605.54|23738.81|23610.81|23738.81|23610.81|23733.54|23605.54|10
1637528250000|2021-11-21 20:57:30|23738.67|23610.67|23743.15|23615.15|23743.15|23615.15|23738.67|23610.67|10
1637528260000|2021-11-21 20:57:40|23743.45|23615.45|23744.83|23616.83|23744.85|23616.85|23743.45|23615.45|10
1637528270000|2021-11-21 20:57:50|23744.99|23616.99|23749.8|23621.8|23750.36|23622.36|23744.99|23616.99|10
1637528280000|2021-11-21 20:58:00|23750.95|23622.95|23758.1|23630.1|23758.4|23630.4|23750.95|23622.95|10
1637528290000|2021-11-21 20:58:10|23758.43|23630.43|23759.33|23631.33|23760.34|23632.34|23758.43|23630.43|10
1637528300000|2021-11-21 20:58:20|23758.65|23630.65|23760|23632|23760|23632|23758.42|23630.42|10
1637528310000|2021-11-21 20:58:30|23759.32|23631.32|23754.34|23626.34|23759.32|23631.32|23754.34|23626.34|10
1637528320000|2021-11-21 20:58:40|23755.84|23627.84|23758.46|23630.46|23758.46|23630.46|23754.55|23626.55|10
1637528330000|2021-11-21 20:58:50|23759.28|23631.28|23764.48|23636.48|23764.48|23636.48|23759.28|23631.28|10
1637528340000|2021-11-21 20:59:00|23764.66|23636.66|23766.71|23638.71|23766.71|23638.71|23764.53|23636.53|9
1637528350000|2021-11-21 20:59:10|23767.8|23639.8|23769.85|23641.85|23769.85|23641.85|23767.8|23639.8|10
1637528360000|2021-11-21 20:59:20|23769.13|23641.13|23770.34|23642.34|23770.34|23642.34|23768.68|23640.68|10
1637528370000|2021-11-21 20:59:30|23769.99|23641.99|23768.18|23640.18|23770.66|23642.66|23768.07|23640.07|10
1637528380000|2021-11-21 20:59:40|23768.7|23640.7|23763.53|23635.53|23768.7|23640.7|23763.53|23635.53|10
1637528390000|2021-11-21 20:59:50|23762.44|23634.44|23757.93|23629.93|23762.44|23634.44|23757.93|23629.93|10
1637528400000|2021-11-21 21:00:00|23756.97|23628.97|23758.1|23630.1|23758.46|23630.46|23756.42|23628.42|10
1637528410000|2021-11-21 21:00:10|23758.01|23630.01|23756.95|23628.95|23758.01|23630.01|23756|23628|10
1637528420000|2021-11-21 21:00:20|23757.26|23629.26|23758.69|23630.69|23758.69|23630.69|23757.09|23629.09|10
1637528430000|2021-11-21 21:00:30|23758.06|23630.06|23759.03|23631.03|23759.03|23631.03|23758.06|23630.06|10
1637528440000|2021-11-21 21:00:40|23759.14|23631.14|23760.46|23632.46|23760.46|23632.46|23758.6|23630.6|10
1637528450000|2021-11-21 21:00:50|23761.16|23633.16|23764.78|23636.78|23764.78|23636.78|23761.16|23633.16|10
1637528460000|2021-11-21 21:01:00|23765.27|23637.27|23766.35|23638.35|23766.45|23638.45|23764.03|23636.03|10
1637528470000|2021-11-21 21:01:10|23765.24|23637.24|23767.01|23639.01|23767.5|23639.5|23765.13|23637.13|9
1637528480000|2021-11-21 21:01:20|23766.51|23638.51|23766.47|23638.47|23767.04|23639.04|23765.57|23637.57|10
1637528490000|2021-11-21 21:01:30|23766.24|23638.24|23767.15|23639.15|23767.51|23639.51|23766.23|23638.23|10
1637528500000|2021-11-21 21:01:40|23766.67|23638.67|23765.14|23637.14|23766.67|23638.67|23764.62|23636.62|10
1637528510000|2021-11-21 21:01:50|23765.23|23637.23|23765.33|23637.33|23766.93|23638.93|23765.11|23637.11|10
1637528520000|2021-11-21 21:02:00|23764.85|23636.85|23762.3|23634.3|23765.58|23637.58|23762.3|23634.3|10
1637528530000|2021-11-21 21:02:10|23761.9|23633.9|23759.87|23631.87|23761.9|23633.9|23759.87|23631.87|10
1637528540000|2021-11-21 21:02:20|23758.84|23630.84|23757.57|23629.57|23758.84|23630.84|23756.5|23628.5|10
1637528550000|2021-11-21 21:02:30|23757.2|23629.2|23753.46|23625.46|23757.2|23629.2|23753.37|23625.37|10
1637528560000|2021-11-21 21:02:40|23752.41|23624.41|23751.03|23623.03|23752.85|23624.85|23751.03|23623.03|10
1637528570000|2021-11-21 21:02:50|23750.47|23622.47|23747.45|23619.45|23750.47|23622.47|23747.38|23619.38|10
1637528580000|2021-11-21 21:03:00|23746.99|23618.99|23747.52|23619.52|23747.52|23619.52|23746.19|23618.19|10
1637528590000|2021-11-21 21:03:10|23746.6|23618.6|23744.74|23616.74|23747.62|23619.62|23744.74|23616.74|10
1637528600000|2021-11-21 21:03:20|23743.43|23615.43|23739.52|23611.52|23743.43|23615.43|23739.52|23611.52|9
1637528610000|2021-11-21 21:03:30|23739.61|23611.61|23738.7|23610.7|23739.63|23611.63|23738.5|23610.5|9
1637528620000|2021-11-21 21:03:40|23738.42|23610.42|23737.89|23609.89|23738.56|23610.56|23737.58|23609.58|10
1637528630000|2021-11-21 21:03:50|23737.19|23609.19|23735.44|23607.44|23737.19|23609.19|23735.41|23607.41|10
1637528640000|2021-11-21 21:04:00|23734.56|23606.56|23733.48|23605.48|23734.63|23606.63|23732.92|23604.92|10
1637528650000|2021-11-21 21:04:10|23733|23605|23731.3|23603.3|23733|23605|23731.3|23603.3|9
1637528660000|2021-11-21 21:04:20|23730.97|23602.97|23731.29|23603.29|23731.29|23603.29|23729.56|23601.56|10
1637528670000|2021-11-21 21:04:30|23731.2|23603.2|23733.59|23605.59|23733.59|23605.59|23730.82|23602.82|8
1637528680000|2021-11-21 21:04:40|23733.27|23605.27|23731.53|23603.53|23733.27|23605.27|23731.12|23603.12|10
1637528690000|2021-11-21 21:04:50|23732.61|23604.61|23735.25|23607.25|23736.86|23608.86|23732.61|23604.61|10
1637528700000|2021-11-21 21:05:00|23735.36|23607.36|23734.02|23606.02|23736.6|23608.6|23734.02|23606.02|10
1637528710000|2021-11-21 21:05:10|23733.38|23605.38|23734.54|23606.54|23735.17|23607.17|23733.38|23605.38|10
1637528720000|2021-11-21 21:05:20|23733.34|23605.34|23735.95|23607.95|23735.95|23607.95|23732.83|23604.83|10
1637528730000|2021-11-21 21:05:30|23735.78|23607.78|23735.22|23607.22|23737.55|23609.55|23735.15|23607.15|10
1637528740000|2021-11-21 21:05:40|23736.94|23608.94|23737.33|23609.33|23737.33|23609.33|23735.41|23607.41|9
1637528750000|2021-11-21 21:05:50|23737.6|23609.6|23740.17|23612.17|23740.3|23612.3|23737.57|23609.57|10
1637528760000|2021-11-21 21:06:00|23740.67|23612.67|23742.34|23614.34|23743.77|23615.77|23740.67|23612.67|10
1637528770000|2021-11-21 21:06:10|23743.99|23615.99|23743.84|23615.84|23744.8|23616.8|23743.2|23615.2|10
1637528780000|2021-11-21 21:06:20|23744.4|23616.4|23750.39|23622.39|23750.39|23622.39|23744.15|23616.15|9
1637528790000|2021-11-21 21:06:30|23751.36|23623.36|23752.59|23624.59|23752.59|23624.59|23750.18|23622.18|9
1637528800000|2021-11-21 21:06:40|23752.36|23624.36|23752.26|23624.26|23754.03|23626.03|23751.71|23623.71|10
1637528810000|2021-11-21 21:06:50|23752.44|23624.44|23752.38|23624.38|23753.7|23625.7|23751.95|23623.95|10
1637528820000|2021-11-21 21:07:00|23754.36|23626.36|23753.23|23625.23|23755.48|23627.48|23753.23|23625.23|10
1637528830000|2021-11-21 21:07:10|23751.29|23623.29|23753.43|23625.43|23753.46|23625.46|23750.77|23622.77|10
1637528840000|2021-11-21 21:07:20|23751.86|23623.86|23752.14|23624.14|23753.54|23625.54|23751.39|23623.39|10
1637528850000|2021-11-21 21:07:30|23752.21|23624.21|23751.83|23623.83|23753.66|23625.66|23751.83|23623.83|10
1637528860000|2021-11-21 21:07:40|23751.76|23623.76|23751.9|23623.9|23752.23|23624.23|23751.68|23623.68|8
1637528870000|2021-11-21 21:07:50|23751.64|23623.64|23751.98|23623.98|23753.35|23625.35|23750.96|23622.96|10
1637528880000|2021-11-21 21:08:00|23751.78|23623.78|23750.45|23622.45|23752.51|23624.51|23750.45|23622.45|9
1637528890000|2021-11-21 21:08:10|23749.89|23621.89|23750.97|23622.97|23752.29|23624.29|23749.58|23621.58|10
1637528900000|2021-11-21 21:08:20|23751.33|23623.33|23757.2|23629.2|23757.2|23629.2|23751.33|23623.33|10
1637528910000|2021-11-21 21:08:30|23757.22|23629.22|23757.17|23629.17|23757.66|23629.66|23756.21|23628.21|10
1637528920000|2021-11-21 21:08:40|23757.19|23629.19|23757.14|23629.14|23757.53|23629.53|23757.08|23629.08|10
1637528930000|2021-11-21 21:08:50|23756.56|23628.56|23757.22|23629.22|23757.28|23629.28|23756.38|23628.38|10
1637528940000|2021-11-21 21:09:00|23758.53|23630.53|23758.02|23630.02|23759.2|23631.2|23758.02|23630.02|7
1637528950000|2021-11-21 21:09:10|23757.3|23629.3|23754.38|23626.38|23757.3|23629.3|23754.26|23626.26|10
1637528960000|2021-11-21 21:09:20|23753.85|23625.85|23752.79|23624.79|23753.85|23625.85|23752.59|23624.59|10
1637528970000|2021-11-21 21:09:30|23752.27|23624.27|23751.91|23623.91|23752.94|23624.94|23751.76|23623.76|10
1637528980000|2021-11-21 21:09:40|23751.53|23623.53|23749.92|23621.92|23751.54|23623.54|23749.92|23621.92|8
1637528990000|2021-11-21 21:09:50|23750.83|23622.83|23748.84|23620.84|23750.83|23622.83|23748.65|23620.65|10
1637529000000|2021-11-21 21:10:00|23749.07|23621.07|23748.5|23620.5|23749.07|23621.07|23748.4|23620.4|10
1637529010000|2021-11-21 21:10:10|23748.23|23620.23|23747.33|23619.33|23748.23|23620.23|23746.82|23618.82|9
1637529020000|2021-11-21 21:10:20|23747.36|23619.36|23747.45|23619.45|23747.9|23619.9|23746.67|23618.67|10
1637529030000|2021-11-21 21:10:30|23746.94|23618.94|23744.35|23616.35|23746.94|23618.94|23744.18|23616.18|10
1637529040000|2021-11-21 21:10:40|23742.98|23614.98|23738.08|23610.08|23743.32|23615.32|23738.08|23610.08|10
1637529050000|2021-11-21 21:10:50|23737.61|23609.61|23733.88|23605.88|23737.61|23609.61|23733.88|23605.88|10
1637529060000|2021-11-21 21:11:00|23733.26|23605.26|23731.77|23603.77|23733.26|23605.26|23731.77|23603.77|10
1637529070000|2021-11-21 21:11:10|23731.66|23603.66|23731.34|23603.34|23731.66|23603.66|23730.4|23602.4|10
1637529080000|2021-11-21 21:11:20|23731.26|23603.26|23728.2|23600.2|23731.26|23603.26|23728.2|23600.2|9
1637529090000|2021-11-21 21:11:30|23727.75|23599.75|23727.91|23599.91|23730.01|23602.01|23727.39|23599.39|10
1637529100000|2021-11-21 21:11:40|23727.48|23599.48|23727.43|23599.43|23727.5|23599.5|23726.82|23598.82|10
1637529110000|2021-11-21 21:11:50|23727.71|23599.71|23722.85|23594.85|23727.71|23599.71|23722.75|23594.75|9
1637529120000|2021-11-21 21:12:00|23722.96|23594.96|23723.37|23595.37|23723.82|23595.82|23722.91|23594.91|10
1637529130000|2021-11-21 21:12:10|23723.84|23595.84|23725.99|23597.99|23726.08|23598.08|23723.5|23595.5|10
1637529140000|2021-11-21 21:12:20|23725.89|23597.89|23724.16|23596.16|23725.89|23597.89|23723.85|23595.85|10
1637529150000|2021-11-21 21:12:30|23724.27|23596.27|23722.71|23594.71|23724.89|23596.89|23722.7|23594.7|10
1637529160000|2021-11-21 21:12:40|23723.06|23595.06|23726.75|23598.75|23726.89|23598.89|23723.06|23595.06|10
1637529170000|2021-11-21 21:12:50|23726.88|23598.88|23724.63|23596.63|23726.88|23598.88|23724.63|23596.63|10
1637529180000|2021-11-21 21:13:00|23724.98|23596.98|23727.41|23599.41|23727.44|23599.44|23724.94|23596.94|10
1637529190000|2021-11-21 21:13:10|23727.55|23599.55|23725.69|23597.69|23727.55|23599.55|23725.51|23597.51|10
1637529200000|2021-11-21 21:13:20|23725.74|23597.74|23724.77|23596.77|23725.74|23597.74|23724.12|23596.12|10
1637529210000|2021-11-21 21:13:30|23723.92|23595.92|23725.46|23597.46|23725.46|23597.46|23723.67|23595.67|10
1637529220000|2021-11-21 21:13:40|23724.73|23596.73|23721.54|23593.54|23724.73|23596.73|23721.42|23593.42|9
1637529230000|2021-11-21 21:13:50|23721.62|23593.62|23717.97|23589.97|23721.62|23593.62|23717.97|23589.97|10
1637529240000|2021-11-21 21:14:00|23717.56|23589.56|23713.93|23585.93|23717.56|23589.56|23713.93|23585.93|10
1637529250000|2021-11-21 21:14:10|23714.93|23586.93|23710.92|23582.92|23715.01|23587.01|23710.92|23582.92|10
1637529260000|2021-11-21 21:14:20|23710.08|23582.08|23709.97|23581.97|23710.49|23582.49|23709.78|23581.78|10
1637529270000|2021-11-21 21:14:30|23710.15|23582.15|23710.99|23582.99|23710.99|23582.99|23708.67|23580.67|10
1637529280000|2021-11-21 21:14:40|23711.07|23583.07|23712.86|23584.86|23712.89|23584.89|23710.86|23582.86|10
1637529290000|2021-11-21 21:14:50|23711.96|23583.96|23714.16|23586.16|23714.16|23586.16|23711.66|23583.66|10
1637529300000|2021-11-21 21:15:00|23714.41|23586.41|23713.38|23585.38|23714.41|23586.41|23712.73|23584.73|10
1637529310000|2021-11-21 21:15:10|23713.5|23585.5|23717.74|23589.74|23718.12|23590.12|23713.48|23585.48|10
1637529320000|2021-11-21 21:15:20|23718.13|23590.13|23726.3|23598.3|23726.74|23598.74|23718.13|23590.13|10
1637529330000|2021-11-21 21:15:30|23727.02|23599.02|23727.22|23599.22|23727.89|23599.89|23725.85|23597.85|10
1637529340000|2021-11-21 21:15:40|23729.87|23601.87|23734.98|23606.98|23734.98|23606.98|23729.47|23601.47|10
1637529350000|2021-11-21 21:15:50|23735.05|23607.05|23734.11|23606.11|23735.12|23607.12|23734.11|23606.11|9
1637529360000|2021-11-21 21:16:00|23734.56|23606.56|23736.92|23608.92|23737.36|23609.36|23734.56|23606.56|10
1637529370000|2021-11-21 21:16:10|23738.47|23610.47|23739.44|23611.44|23739.76|23611.76|23738.2|23610.2|10
1637529380000|2021-11-21 21:16:20|23740.12|23612.12|23741.6|23613.6|23741.6|23613.6|23740.06|23612.06|10
1637529390000|2021-11-21 21:16:30|23742.46|23614.46|23744.59|23616.59|23744.59|23616.59|23742.46|23614.46|10
1637529400000|2021-11-21 21:16:40|23744.69|23616.69|23747.61|23619.61|23747.9|23619.9|23744.69|23616.69|10
1637529410000|2021-11-21 21:16:50|23747.77|23619.77|23749.55|23621.55|23749.6|23621.6|23747.77|23619.77|10
1637529420000|2021-11-21 21:17:00|23749.77|23621.77|23751.9|23623.9|23753.02|23625.02|23749.68|23621.68|10
1637529430000|2021-11-21 21:17:10|23751.82|23623.82|23751.62|23623.62|23753.09|23625.09|23751.46|23623.46|9
1637529440000|2021-11-21 21:17:20|23750|23622|23747.54|23619.54|23750.42|23622.42|23747.54|23619.54|9
1637529450000|2021-11-21 21:17:30|23748.31|23620.31|23749.24|23621.24|23749.24|23621.24|23748.31|23620.31|10
1637529460000|2021-11-21 21:17:40|23748.98|23620.98|23748.33|23620.33|23749.7|23621.7|23748.33|23620.33|10
1637529470000|2021-11-21 21:17:50|23747.94|23619.94|23747.33|23619.33|23747.94|23619.94|23747.14|23619.14|10
1637529480000|2021-11-21 21:18:00|23747.03|23619.03|23749.19|23621.19|23749.44|23621.44|23747.03|23619.03|10
1637529490000|2021-11-21 21:18:10|23748.57|23620.57|23746.93|23618.93|23749.62|23621.62|23746.93|23618.93|9
1637529500000|2021-11-21 21:18:20|23746.78|23618.78|23746.51|23618.51|23746.78|23618.78|23746.19|23618.19|9
1637529510000|2021-11-21 21:18:30|23746.13|23618.13|23746.57|23618.57|23747.21|23619.21|23746.13|23618.13|10
1637529520000|2021-11-21 21:18:40|23747.23|23619.23|23747.74|23619.74|23747.74|23619.74|23747.01|23619.01|10
1637529530000|2021-11-21 21:18:50|23748.83|23620.83|23748.21|23620.21|23749.34|23621.34|23747.91|23619.91|10
1637529540000|2021-11-21 21:19:00|23748.2|23620.2|23753.74|23625.74|23753.74|23625.74|23748.2|23620.2|10
1637529550000|2021-11-21 21:19:10|23753.98|23625.98|23755.21|23627.21|23755.45|23627.45|23753.98|23625.98|10
1637529560000|2021-11-21 21:19:20|23755.4|23627.4|23753.44|23625.44|23755.4|23627.4|23753.04|23625.04|10
1637529570000|2021-11-21 21:19:30|23753.46|23625.46|23752.68|23624.68|23753.46|23625.46|23752.68|23624.68|9
1637529580000|2021-11-21 21:19:40|23753.16|23625.16|23754.86|23626.86|23755.02|23627.02|23753.16|23625.16|9
1637529590000|2021-11-21 21:19:50|23754.77|23626.77|23756.48|23628.48|23757.55|23629.55|23754.77|23626.77|10
1637529600000|2021-11-21 21:20:00|23756.42|23628.42|23750.65|23622.65|23756.42|23628.42|23750.65|23622.65|9
1637529610000|2021-11-21 21:20:10|23750.04|23622.04|23749.59|23621.59|23751.73|23623.73|23749.56|23621.56|10
1637529620000|2021-11-21 21:20:20|23748.22|23620.22|23743.58|23615.58|23748.24|23620.24|23743.58|23615.58|10
1637529630000|2021-11-21 21:20:30|23744.14|23616.14|23746.47|23618.47|23746.47|23618.47|23743.89|23615.89|10
1637529640000|2021-11-21 21:20:40|23746.03|23618.03|23747.03|23619.03|23747.05|23619.05|23745.77|23617.77|10
1637529650000|2021-11-21 21:20:50|23746.88|23618.88|23746.83|23618.83|23746.88|23618.88|23745.75|23617.75|10
1637529660000|2021-11-21 21:21:00|23746.5|23618.5|23746.55|23618.55|23747.67|23619.67|23746.5|23618.5|9
1637529670000|2021-11-21 21:21:10|23746.42|23618.42|23746.02|23618.02|23746.42|23618.42|23745.36|23617.36|10
1637529680000|2021-11-21 21:21:20|23746.27|23618.27|23746.08|23618.08|23746.72|23618.72|23745.72|23617.72|10
1637529690000|2021-11-21 21:21:30|23746.58|23618.58|23747.67|23619.67|23748.54|23620.54|23746.51|23618.51|10
1637529700000|2021-11-21 21:21:40|23747.54|23619.54|23746.68|23618.68|23747.77|23619.77|23746.68|23618.68|10
1637529710000|2021-11-21 21:21:50|23746.48|23618.48|23749.44|23621.44|23749.44|23621.44|23746.48|23618.48|8
1637529720000|2021-11-21 21:22:00|23749.61|23621.61|23749|23621|23749.72|23621.72|23748|23620|10
1637529730000|2021-11-21 21:22:10|23750.03|23622.03|23753.28|23625.28|23753.28|23625.28|23750.03|23622.03|10
1637529740000|2021-11-21 21:22:20|23753.16|23625.16|23752.17|23624.17|23753.16|23625.16|23751.91|23623.91|9
1637529750000|2021-11-21 21:22:30|23751.83|23623.83|23753.95|23625.95|23753.95|23625.95|23751.07|23623.07|10
1637529760000|2021-11-21 21:22:40|23753.93|23625.93|23754.43|23626.43|23754.94|23626.94|23753.48|23625.48|10
1637529770000|2021-11-21 21:22:50|23754.88|23626.88|23756.42|23628.42|23756.42|23628.42|23754.88|23626.88|10
1637529780000|2021-11-21 21:23:00|23757.32|23629.32|23756.7|23628.7|23757.32|23629.32|23756.03|23628.03|10
1637529790000|2021-11-21 21:23:10|23756.84|23628.84|23757.61|23629.61|23757.69|23629.69|23756.59|23628.59|10
1637529800000|2021-11-21 21:23:20|23757.96|23629.96|23755.03|23627.03|23758.84|23630.84|23755.03|23627.03|10
1637529810000|2021-11-21 21:23:30|23754.39|23626.39|23750.85|23622.85|23754.39|23626.39|23750.85|23622.85|10
1637529820000|2021-11-21 21:23:40|23750.03|23622.03|23746.68|23618.68|23750.03|23622.03|23746.51|23618.51|9
1637529830000|2021-11-21 21:23:50|23746.55|23618.55|23746.09|23618.09|23746.55|23618.55|23745.75|23617.75|9
1637529840000|2021-11-21 21:24:00|23745.81|23617.81|23747.58|23619.58|23747.58|23619.58|23744.6|23616.6|9
1637529850000|2021-11-21 21:24:10|23746.67|23618.67|23748.79|23620.79|23749.17|23621.17|23746.67|23618.67|10
1637529860000|2021-11-21 21:24:20|23748.89|23620.89|23744.35|23616.35|23748.89|23620.89|23743.93|23615.93|10
1637529870000|2021-11-21 21:24:30|23744.03|23616.03|23749.71|23621.71|23749.71|23621.71|23744.03|23616.03|10
1637529880000|2021-11-21 21:24:40|23749.76|23621.76|23754.5|23626.5|23754.94|23626.94|23749.76|23621.76|10
1637529890000|2021-11-21 21:24:50|23754.92|23626.92|23756.02|23628.02|23756.27|23628.27|23754.92|23626.92|10
1637529900000|2021-11-21 21:25:00|23756.87|23628.87|23757.43|23629.43|23758.13|23630.13|23756.47|23628.47|10
1637529910000|2021-11-21 21:25:10|23757.4|23629.4|23769.36|23641.36|23769.36|23641.36|23757.32|23629.32|10
1637529920000|2021-11-21 21:25:20|23771.47|23643.47|23779.58|23651.58|23780.85|23652.85|23771.47|23643.47|10
1637529930000|2021-11-21 21:25:30|23779.32|23651.32|23779.13|23651.13|23779.45|23651.45|23777.41|23649.41|10
1637529940000|2021-11-21 21:25:40|23779.44|23651.44|23779.56|23651.56|23781.15|23653.15|23779.08|23651.08|10
1637529950000|2021-11-21 21:25:50|23779.4|23651.4|23780.15|23652.15|23780.44|23652.44|23779.4|23651.4|10
1637529960000|2021-11-21 21:26:00|23779.85|23651.85|23781.3|23653.3|23781.36|23653.36|23779.85|23651.85|10
1637529970000|2021-11-21 21:26:10|23781.32|23653.32|23781.21|23653.21|23782.03|23654.03|23781.21|23653.21|10
1637529980000|2021-11-21 21:26:20|23781.16|23653.16|23778.55|23650.55|23781.16|23653.16|23778.55|23650.55|10
1637529990000|2021-11-21 21:26:30|23777.98|23649.98|23774.5|23646.5|23777.98|23649.98|23774.5|23646.5|10
1637530000000|2021-11-21 21:26:40|23774.55|23646.55|23773.75|23645.75|23774.78|23646.78|23773.75|23645.75|9
1637530010000|2021-11-21 21:26:50|23773.21|23645.21|23767.42|23639.42|23773.21|23645.21|23767.42|23639.42|9
1637530020000|2021-11-21 21:27:00|23767.63|23639.63|23763.12|23635.12|23767.63|23639.63|23763.12|23635.12|10
1637530030000|2021-11-21 21:27:10|23761.31|23633.31|23760.14|23632.14|23761.76|23633.76|23759.88|23631.88|10
1637530040000|2021-11-21 21:27:20|23760.18|23632.18|23759.71|23631.71|23760.53|23632.53|23759.61|23631.61|9
1637530050000|2021-11-21 21:27:30|23760.34|23632.34|23762.57|23634.57|23762.57|23634.57|23760.34|23632.34|10
1637530060000|2021-11-21 21:27:40|23762.83|23634.83|23768.18|23640.18|23768.18|23640.18|23762.83|23634.83|10
1637530070000|2021-11-21 21:27:50|23768.62|23640.62|23770.51|23642.51|23771.23|23643.23|23768.62|23640.62|9
1637530080000|2021-11-21 21:28:00|23770.29|23642.29|23773.37|23645.37|23773.37|23645.37|23770.29|23642.29|10
1637530090000|2021-11-21 21:28:10|23773.18|23645.18|23770.29|23642.29|23773.18|23645.18|23770.11|23642.11|10
1637530100000|2021-11-21 21:28:20|23770.49|23642.49|23768.98|23640.98|23770.67|23642.67|23768.66|23640.66|9
1637530110000|2021-11-21 21:28:30|23768.74|23640.74|23770.94|23642.94|23771.09|23643.09|23768.74|23640.74|10
1637530120000|2021-11-21 21:28:40|23771.35|23643.35|23772.07|23644.07|23773.29|23645.29|23771.22|23643.22|10
1637530130000|2021-11-21 21:28:50|23772.17|23644.17|23772.39|23644.39|23772.42|23644.42|23771.85|23643.85|10
1637530140000|2021-11-21 21:29:00|23773.07|23645.07|23776.17|23648.17|23776.17|23648.17|23773.07|23645.07|10
1637530150000|2021-11-21 21:29:10|23775.74|23647.74|23776.31|23648.31|23776.52|23648.52|23775.7|23647.7|10
1637530160000|2021-11-21 21:29:20|23776.44|23648.44|23779.88|23651.88|23779.88|23651.88|23776.44|23648.44|9
1637530170000|2021-11-21 21:29:30|23779.78|23651.78|23783.54|23655.54|23783.75|23655.75|23778.95|23650.95|10
1637530180000|2021-11-21 21:29:40|23782.33|23654.33|23780.33|23652.33|23782.33|23654.33|23780.33|23652.33|10
1637530190000|2021-11-21 21:29:50|23780.67|23652.67|23779.8|23651.8|23781.7|23653.7|23779.8|23651.8|10
1637530200000|2021-11-21 21:30:00|23780.02|23652.02|23782.29|23654.29|23782.51|23654.51|23779.19|23651.19|10
1637530210000|2021-11-21 21:30:10|23782.86|23654.86|23786.81|23658.81|23786.86|23658.86|23782.76|23654.76|10
1637530220000|2021-11-21 21:30:20|23787.25|23659.25|23788.88|23660.88|23788.96|23660.96|23786.65|23658.65|10
1637530230000|2021-11-21 21:30:30|23788.15|23660.15|23789.69|23661.69|23790.47|23662.47|23787.69|23659.69|9
1637530240000|2021-11-21 21:30:40|23789.85|23661.85|23792.81|23664.81|23792.81|23664.81|23789.85|23661.85|8
1637530250000|2021-11-21 21:30:50|23792.94|23664.94|23792.22|23664.22|23793.76|23665.76|23792.22|23664.22|9
1637530260000|2021-11-21 21:31:00|23792.2|23664.2|23790.06|23662.06|23793.51|23665.51|23790.06|23662.06|10
1637530270000|2021-11-21 21:31:10|23789.98|23661.98|23790.99|23662.99|23790.99|23662.99|23789.98|23661.98|10
1637530280000|2021-11-21 21:31:20|23790.62|23662.62|23790.7|23662.7|23791.26|23663.26|23790.11|23662.11|9
1637530290000|2021-11-21 21:31:30|23790.69|23662.69|23791.45|23663.45|23792.1|23664.1|23790.69|23662.69|10
1637530300000|2021-11-21 21:31:40|23790.72|23662.72|23786.83|23658.83|23790.72|23662.72|23786.83|23658.83|10
1637530310000|2021-11-21 21:31:50|23785.93|23657.93|23784.77|23656.77|23786.05|23658.05|23784.77|23656.77|10
1637530320000|2021-11-21 21:32:00|23784.23|23656.23|23783.84|23655.84|23784.23|23656.23|23782.85|23654.85|10
1637530330000|2021-11-21 21:32:10|23783.9|23655.9|23785.72|23657.72|23785.77|23657.77|23783.9|23655.9|10
1637530340000|2021-11-21 21:32:20|23785.78|23657.78|23788.13|23660.13|23788.45|23660.45|23785.78|23657.78|10
1637530350000|2021-11-21 21:32:30|23788.55|23660.55|23790.61|23662.61|23790.61|23662.61|23788.55|23660.55|10
1637530360000|2021-11-21 21:32:40|23791.91|23663.91|23793.84|23665.84|23793.84|23665.84|23791.91|23663.91|10
1637530370000|2021-11-21 21:32:50|23793.89|23665.89|23799.63|23671.63|23799.63|23671.63|23793.89|23665.89|10
1637530380000|2021-11-21 21:33:00|23799.69|23671.69|23800.05|23672.05|23800.21|23672.21|23799.69|23671.69|10
1637530390000|2021-11-21 21:33:10|23800.3|23672.3|23796.29|23668.29|23800.3|23672.3|23796.29|23668.29|10
1637530400000|2021-11-21 21:33:20|23796.82|23668.82|23793.98|23665.98|23796.82|23668.82|23793.86|23665.86|10
1637530410000|2021-11-21 21:33:30|23793.9|23665.9|23790.02|23662.02|23793.9|23665.9|23790.02|23662.02|8
1637530420000|2021-11-21 21:33:40|23789.76|23661.76|23789.91|23661.91|23789.91|23661.91|23788.85|23660.85|10
1637530430000|2021-11-21 21:33:50|23789.81|23661.81|23790.09|23662.09|23790.27|23662.27|23789.02|23661.02|9
1637530440000|2021-11-21 21:34:00|23790.29|23662.29|23789.1|23661.1|23790.29|23662.29|23789.01|23661.01|9
1637530450000|2021-11-21 21:34:10|23788.67|23660.67|23789.5|23661.5|23790.04|23662.04|23788.67|23660.67|10
1637530460000|2021-11-21 21:34:20|23789.79|23661.79|23790.53|23662.53|23791.41|23663.41|23789.79|23661.79|10
1637530470000|2021-11-21 21:34:30|23790.55|23662.55|23792.11|23664.11|23792.27|23664.27|23789.74|23661.74|9
1637530480000|2021-11-21 21:34:40|23792.16|23664.16|23792.45|23664.45|23792.6|23664.6|23792.1|23664.1|10
1637530490000|2021-11-21 21:34:50|23792.39|23664.39|23791.86|23663.86|23793.08|23665.08|23791.47|23663.47|10
1637530500000|2021-11-21 21:35:00|23792.07|23664.07|23792.81|23664.81|23793.17|23665.17|23792.03|23664.03|10
1637530510000|2021-11-21 21:35:10|23792.18|23664.18|23792.22|23664.22|23793.14|23665.14|23792.18|23664.18|10
1637530520000|2021-11-21 21:35:20|23792.57|23664.57|23793.86|23665.86|23793.96|23665.96|23792.57|23664.57|10
1637530530000|2021-11-21 21:35:30|23793.97|23665.97|23789.73|23661.73|23793.97|23665.97|23789.73|23661.73|9
1637530540000|2021-11-21 21:35:40|23787.64|23659.64|23782.05|23654.05|23788.13|23660.13|23782.05|23654.05|10
1637530550000|2021-11-21 21:35:50|23782.19|23654.19|23781.29|23653.29|23782.72|23654.72|23780.72|23652.72|10
1637530560000|2021-11-21 21:36:00|23781.13|23653.13|23780.11|23652.11|23782.66|23654.66|23779.8|23651.8|10
1637530570000|2021-11-21 21:36:10|23779.68|23651.68|23776.78|23648.78|23779.72|23651.72|23776.78|23648.78|9
1637530580000|2021-11-21 21:36:20|23777.04|23649.04|23773.86|23645.86|23777.62|23649.62|23773.86|23645.86|10
1637530590000|2021-11-21 21:36:30|23773.59|23645.59|23773.11|23645.11|23773.65|23645.65|23772.89|23644.89|10
1637530600000|2021-11-21 21:36:40|23773.96|23645.96|23774.56|23646.56|23774.57|23646.57|23773.78|23645.78|10
1637530610000|2021-11-21 21:36:50|23774.57|23646.57|23773.02|23645.02|23775.74|23647.74|23773.02|23645.02|10
1637530620000|2021-11-21 21:37:00|23772.64|23644.64|23772.28|23644.28|23772.92|23644.92|23772.14|23644.14|10
1637530630000|2021-11-21 21:37:10|23773.82|23645.82|23774.02|23646.02|23774.02|23646.02|23772.7|23644.7|10
1637530640000|2021-11-21 21:37:20|23773.81|23645.81|23772.29|23644.29|23773.81|23645.81|23771.6|23643.6|10
1637530650000|2021-11-21 21:37:30|23771.88|23643.88|23770.36|23642.36|23771.88|23643.88|23770.15|23642.15|10
1637530660000|2021-11-21 21:37:40|23770.56|23642.56|23770.59|23642.59|23770.75|23642.75|23770.33|23642.33|9
1637530670000|2021-11-21 21:37:50|23770.76|23642.76|23772.53|23644.53|23772.54|23644.54|23770.76|23642.76|8
1637530680000|2021-11-21 21:38:00|23772.63|23644.63|23770.85|23642.85|23772.63|23644.63|23770.85|23642.85|9
1637530690000|2021-11-21 21:38:10|23770.59|23642.59|23769.43|23641.43|23770.89|23642.89|23769.43|23641.43|10
1637530700000|2021-11-21 21:38:20|23769.31|23641.31|23764.15|23636.15|23769.31|23641.31|23763.84|23635.84|10
1637530710000|2021-11-21 21:38:30|23763.91|23635.91|23763.25|23635.25|23764.34|23636.34|23763.25|23635.25|10
1637530720000|2021-11-21 21:38:40|23763.27|23635.27|23763.47|23635.47|23763.6|23635.6|23762.65|23634.65|10
1637530730000|2021-11-21 21:38:50|23763.37|23635.37|23762.77|23634.77|23763.37|23635.37|23761.72|23633.72|10
1637530740000|2021-11-21 21:39:00|23760.88|23632.88|23759.94|23631.94|23761.14|23633.14|23758.59|23630.59|10
1637530750000|2021-11-21 21:39:10|23760.14|23632.14|23761.96|23633.96|23762.33|23634.33|23760.01|23632.01|8
1637530760000|2021-11-21 21:39:20|23761.95|23633.95|23760.27|23632.27|23761.95|23633.95|23760.27|23632.27|10
1637530770000|2021-11-21 21:39:30|23760.13|23632.13|23759.26|23631.26|23760.13|23632.13|23759.26|23631.26|10
1637530780000|2021-11-21 21:39:40|23759.4|23631.4|23760.11|23632.11|23760.11|23632.11|23759.36|23631.36|10
1637530790000|2021-11-21 21:39:50|23760.17|23632.17|23759.44|23631.44|23760.17|23632.17|23758.82|23630.82|10
1637530800000|2021-11-21 21:40:00|23759.45|23631.45|23755.39|23627.39|23759.45|23631.45|23755.39|23627.39|10
1637530810000|2021-11-21 21:40:10|23755.9|23627.9|23754.23|23626.23|23755.9|23627.9|23753.38|23625.38|10
1637530820000|2021-11-21 21:40:20|23753.63|23625.63|23755.7|23627.7|23755.7|23627.7|23753.63|23625.63|9
1637530830000|2021-11-21 21:40:30|23756|23628|23758.57|23630.57|23758.57|23630.57|23756|23628|10
1637530840000|2021-11-21 21:40:40|23758.47|23630.47|23761.65|23633.65|23761.65|23633.65|23758.47|23630.47|10
1637530850000|2021-11-21 21:40:50|23762.55|23634.55|23765.34|23637.34|23765.34|23637.34|23762.39|23634.39|10
1637530860000|2021-11-21 21:41:00|23765.57|23637.57|23764.41|23636.41|23765.76|23637.76|23764.31|23636.31|10
1637530870000|2021-11-21 21:41:10|23764.12|23636.12|23767.85|23639.85|23768.27|23640.27|23764.12|23636.12|10
1637530880000|2021-11-21 21:41:20|23767.87|23639.87|23770.56|23642.56|23770.56|23642.56|23767.55|23639.55|10
1637530890000|2021-11-21 21:41:30|23771.24|23643.24|23771.86|23643.86|23772.49|23644.49|23771.24|23643.24|10
1637530900000|2021-11-21 21:41:40|23772.1|23644.1|23773.06|23645.06|23773.17|23645.17|23771.96|23643.96|9
1637530910000|2021-11-21 21:41:50|23774.2|23646.2|23776.76|23648.76|23776.76|23648.76|23774.2|23646.2|9
1637530920000|2021-11-21 21:42:00|23776.47|23648.47|23779.3|23651.3|23779.51|23651.51|23776.47|23648.47|10
1637530930000|2021-11-21 21:42:10|23779.8|23651.8|23780.63|23652.63|23780.63|23652.63|23779.8|23651.8|10
1637530940000|2021-11-21 21:42:20|23780.38|23652.38|23780.76|23652.76|23781.68|23653.68|23780.38|23652.38|9
1637530950000|2021-11-21 21:42:30|23780.56|23652.56|23778.79|23650.79|23781.24|23653.24|23778.79|23650.79|9
1637530960000|2021-11-21 21:42:40|23778.4|23650.4|23779.4|23651.4|23781.46|23653.46|23778.4|23650.4|10
1637530970000|2021-11-21 21:42:50|23778.57|23650.57|23782.24|23654.24|23782.42|23654.42|23778.57|23650.57|10
1637530980000|2021-11-21 21:43:00|23782.08|23654.08|23780.97|23652.97|23782.22|23654.22|23780.97|23652.97|9
1637530990000|2021-11-21 21:43:10|23781.43|23653.43|23780.5|23652.5|23781.72|23653.72|23779.04|23651.04|10
1637531000000|2021-11-21 21:43:20|23780.6|23652.6|23779.41|23651.41|23780.6|23652.6|23779.13|23651.13|9
1637531010000|2021-11-21 21:43:30|23779.8|23651.8|23781.97|23653.97|23781.97|23653.97|23779.71|23651.71|10
1637531020000|2021-11-21 21:43:40|23781.78|23653.78|23781.7|23653.7|23783.51|23655.51|23781.28|23653.28|10
1637531030000|2021-11-21 21:43:50|23781.09|23653.09|23782.2|23654.2|23782.2|23654.2|23778.44|23650.44|10
1637531040000|2021-11-21 21:44:00|23782.46|23654.46|23787.01|23659.01|23787.7|23659.7|23782.46|23654.46|10
1637531050000|2021-11-21 21:44:10|23787.14|23659.14|23796.42|23668.42|23796.42|23668.42|23787.14|23659.14|10
1637531060000|2021-11-21 21:44:20|23795.68|23667.68|23794.8|23666.8|23797.71|23669.71|23794.8|23666.8|10
1637531070000|2021-11-21 21:44:30|23792.95|23664.95|23796.74|23668.74|23797.96|23669.96|23792.95|23664.95|9
1637531080000|2021-11-21 21:44:40|23797.3|23669.3|23794.93|23666.93|23797.3|23669.3|23794.34|23666.34|10
1637531090000|2021-11-21 21:44:50|23796.33|23668.33|23796.84|23668.84|23797.91|23669.91|23795.07|23667.07|10
1637531100000|2021-11-21 21:45:00|23796.55|23668.55|23796.44|23668.44|23796.55|23668.55|23794.43|23666.43|10
1637531110000|2021-11-21 21:45:10|23796.05|23668.05|23795.51|23667.51|23796.05|23668.05|23795.22|23667.22|10
1637531120000|2021-11-21 21:45:20|23793.48|23665.48|23790.12|23662.12|23793.48|23665.48|23790.12|23662.12|10
1637531130000|2021-11-21 21:45:30|23790.38|23662.38|23784.32|23656.32|23790.38|23662.38|23784.32|23656.32|9
1637531140000|2021-11-21 21:45:40|23783.49|23655.49|23780.92|23652.92|23783.49|23655.49|23780.82|23652.82|10
1637531150000|2021-11-21 21:45:50|23781.52|23653.52|23781.5|23653.5|23783.51|23655.51|23781.5|23653.5|10
1637531160000|2021-11-21 21:46:00|23781.18|23653.18|23778.11|23650.11|23781.18|23653.18|23777.93|23649.93|9
1637531170000|2021-11-21 21:46:10|23777.54|23649.54|23778.12|23650.12|23778.29|23650.29|23777.2|23649.2|10
1637531180000|2021-11-21 21:46:20|23778.1|23650.1|23780.21|23652.21|23780.38|23652.38|23778.1|23650.1|9
1637531190000|2021-11-21 21:46:30|23781.01|23653.01|23775.29|23647.29|23781.51|23653.51|23775.29|23647.29|10
1637531200000|2021-11-21 21:46:40|23774.53|23646.53|23775.78|23647.78|23776.07|23648.07|23774.38|23646.38|9
1637531210000|2021-11-21 21:46:50|23775.24|23647.24|23773.64|23645.64|23775.36|23647.36|23773.62|23645.62|10
1637531220000|2021-11-21 21:47:00|23773.32|23645.32|23771.98|23643.98|23773.32|23645.32|23771.68|23643.68|9
1637531230000|2021-11-21 21:47:10|23771.88|23643.88|23770.37|23642.37|23771.88|23643.88|23769.6|23641.6|9
1637531240000|2021-11-21 21:47:20|23770.64|23642.64|23767.14|23639.14|23770.64|23642.64|23767.14|23639.14|9
1637531250000|2021-11-21 21:47:30|23766.99|23638.99|23763.52|23635.52|23766.99|23638.99|23763.52|23635.52|10
1637531260000|2021-11-21 21:47:40|23763.58|23635.58|23759.95|23631.95|23763.58|23635.58|23759.95|23631.95|10
1637531270000|2021-11-21 21:47:50|23759.29|23631.29|23758.03|23630.03|23759.29|23631.29|23758.03|23630.03|10
1637531280000|2021-11-21 21:48:00|23758.16|23630.16|23758.13|23630.13|23759.24|23631.24|23757.71|23629.71|9
1637531290000|2021-11-21 21:48:10|23756.08|23628.08|23753.05|23625.05|23756.08|23628.08|23752.96|23624.96|10
1637531300000|2021-11-21 21:48:20|23753.74|23625.74|23748.23|23620.23|23753.74|23625.74|23748.23|23620.23|10
1637531310000|2021-11-21 21:48:30|23747.89|23619.89|23745.63|23617.63|23747.89|23619.89|23745.63|23617.63|10
1637531320000|2021-11-21 21:48:40|23745.55|23617.55|23745.24|23617.24|23745.55|23617.55|23744.72|23616.72|10
1637531330000|2021-11-21 21:48:50|23745.53|23617.53|23745.06|23617.06|23745.79|23617.79|23745.06|23617.06|9
1637531340000|2021-11-21 21:49:00|23745.05|23617.05|23746.73|23618.73|23746.73|23618.73|23744.97|23616.97|10
1637531350000|2021-11-21 21:49:10|23746.07|23618.07|23746.93|23618.93|23747.65|23619.65|23746.07|23618.07|9
1637531360000|2021-11-21 21:49:20|23746.45|23618.45|23748.16|23620.16|23748.16|23620.16|23745.57|23617.57|10
1637531370000|2021-11-21 21:49:30|23748.22|23620.22|23747.41|23619.41|23748.68|23620.68|23746.4|23618.4|9
1637531380000|2021-11-21 21:49:40|23747.79|23619.79|23750.01|23622.01|23750.01|23622.01|23746.78|23618.78|10
1637531390000|2021-11-21 21:49:50|23748.83|23620.83|23749.49|23621.49|23750.42|23622.42|23748.83|23620.83|9
1637531400000|2021-11-21 21:50:00|23749.82|23621.82|23754.12|23626.12|23755.31|23627.31|23749.82|23621.82|10
1637531410000|2021-11-21 21:50:10|23754.01|23626.01|23755.78|23627.78|23755.78|23627.78|23753.93|23625.93|10
1637531420000|2021-11-21 21:50:20|23755.74|23627.74|23759.4|23631.4|23759.4|23631.4|23755.54|23627.54|10
1637531430000|2021-11-21 21:50:30|23759.12|23631.12|23762.96|23634.96|23762.96|23634.96|23759.12|23631.12|10
1637531440000|2021-11-21 21:50:40|23763.49|23635.49|23764.95|23636.95|23765.53|23637.53|23763.23|23635.23|10
1637531450000|2021-11-21 21:50:50|23764.49|23636.49|23762.8|23634.8|23764.59|23636.59|23762.8|23634.8|10
1637531460000|2021-11-21 21:51:00|23762.96|23634.96|23763.11|23635.11|23763.19|23635.19|23762.22|23634.22|10
1637531470000|2021-11-21 21:51:10|23763.22|23635.22|23767.02|23639.02|23767.02|23639.02|23763.08|23635.08|10
1637531480000|2021-11-21 21:51:20|23767.96|23639.96|23769.76|23641.76|23769.76|23641.76|23765.79|23637.79|10
1637531490000|2021-11-21 21:51:30|23768.77|23640.77|23771.57|23643.57|23771.57|23643.57|23768.57|23640.57|10
1637531500000|2021-11-21 21:51:40|23771.51|23643.51|23771.22|23643.22|23771.51|23643.51|23770.32|23642.32|10
1637531510000|2021-11-21 21:51:50|23771.58|23643.58|23771.82|23643.82|23772.15|23644.15|23771.04|23643.04|9
1637531520000|2021-11-21 21:52:00|23771.83|23643.83|23772.69|23644.69|23773.5|23645.5|23771.8|23643.8|10
1637531530000|2021-11-21 21:52:10|23772.55|23644.55|23770.2|23642.2|23772.55|23644.55|23770.2|23642.2|10
1637531540000|2021-11-21 21:52:20|23769.34|23641.34|23766|23638|23769.34|23641.34|23765.92|23637.92|10
1637531550000|2021-11-21 21:52:30|23765.87|23637.87|23762.92|23634.92|23765.87|23637.87|23762.92|23634.92|10
1637531560000|2021-11-21 21:52:40|23762.35|23634.35|23759.56|23631.56|23762.4|23634.4|23759.56|23631.56|9
1637531570000|2021-11-21 21:52:50|23759.68|23631.68|23759.84|23631.84|23759.84|23631.84|23758.33|23630.33|10
1637531580000|2021-11-21 21:53:00|23759.54|23631.54|23760.01|23632.01|23760.01|23632.01|23759.2|23631.2|10
1637531590000|2021-11-21 21:53:10|23759.81|23631.81|23761.23|23633.23|23761.49|23633.49|23759.81|23631.81|10
1637531600000|2021-11-21 21:53:20|23762.34|23634.34|23759.07|23631.07|23763.14|23635.14|23756.86|23628.86|10
1637531610000|2021-11-21 21:53:30|23758.84|23630.84|23760.1|23632.1|23760.1|23632.1|23758.16|23630.16|10
1637531620000|2021-11-21 21:53:40|23760.15|23632.15|23757.99|23629.99|23760.15|23632.15|23757.86|23629.86|10
1637531630000|2021-11-21 21:53:50|23757.62|23629.62|23754.27|23626.27|23757.62|23629.62|23754.27|23626.27|9
1637531640000|2021-11-21 21:54:00|23754.92|23626.92|23754.38|23626.38|23755.25|23627.25|23753.78|23625.78|10
1637531650000|2021-11-21 21:54:10|23754.52|23626.52|23759.87|23631.87|23759.87|23631.87|23754.49|23626.49|9
1637531660000|2021-11-21 21:54:20|23760.21|23632.21|23757.27|23629.27|23760.38|23632.38|23757.27|23629.27|10
1637531670000|2021-11-21 21:54:30|23755.98|23627.98|23748.3|23620.3|23755.98|23627.98|23748.3|23620.3|10
1637531680000|2021-11-21 21:54:40|23748.56|23620.56|23747.01|23619.01|23748.56|23620.56|23747.01|23619.01|9
1637531690000|2021-11-21 21:54:50|23746.88|23618.88|23744.23|23616.23|23746.93|23618.93|23744.23|23616.23|10
1637531700000|2021-11-21 21:55:00|23744.04|23616.04|23744.69|23616.69|23745.09|23617.09|23744.02|23616.02|10
1637531710000|2021-11-21 21:55:10|23744.52|23616.52|23746.7|23618.7|23746.7|23618.7|23744.52|23616.52|10
1637531720000|2021-11-21 21:55:20|23746.85|23618.85|23744.6|23616.6|23746.85|23618.85|23744.6|23616.6|10
1637531730000|2021-11-21 21:55:30|23745.47|23617.47|23746.97|23618.97|23746.97|23618.97|23745.09|23617.09|10
1637531740000|2021-11-21 21:55:40|23746.74|23618.74|23748.91|23620.91|23749.24|23621.24|23746.74|23618.74|10
1637531750000|2021-11-21 21:55:50|23749.26|23621.26|23750.33|23622.33|23750.5|23622.5|23748.87|23620.87|9
1637531760000|2021-11-21 21:56:00|23750.95|23622.95|23751.82|23623.82|23752.34|23624.34|23750.73|23622.73|10
1637531770000|2021-11-21 21:56:10|23752.49|23624.49|23752.55|23624.55|23753.16|23625.16|23752.32|23624.32|10
1637531780000|2021-11-21 21:56:20|23752.45|23624.45|23754.42|23626.42|23754.42|23626.42|23752.17|23624.17|9
1637531790000|2021-11-21 21:56:30|23754.61|23626.61|23755.63|23627.63|23756.14|23628.14|23754.61|23626.61|10
1637531800000|2021-11-21 21:56:40|23755.1|23627.1|23758.66|23630.66|23758.66|23630.66|23754.56|23626.56|10
1637531810000|2021-11-21 21:56:50|23758.9|23630.9|23760.31|23632.31|23760.69|23632.69|23758.9|23630.9|10
1637531820000|2021-11-21 21:57:00|23759.64|23631.64|23756.8|23628.8|23759.64|23631.64|23756.8|23628.8|10
1637531830000|2021-11-21 21:57:10|23756.6|23628.6|23754.87|23626.87|23756.84|23628.84|23754.87|23626.87|9
1637531840000|2021-11-21 21:57:20|23754.05|23626.05|23752.01|23624.01|23754.05|23626.05|23751.64|23623.64|10
1637531850000|2021-11-21 21:57:30|23751.54|23623.54|23753.21|23625.21|23753.21|23625.21|23751.12|23623.12|10
1637531860000|2021-11-21 21:57:40|23754.53|23626.53|23755.23|23627.23|23755.29|23627.29|23754.4|23626.4|10
1637531870000|2021-11-21 21:57:50|23755.04|23627.04|23755.36|23627.36|23756.43|23628.43|23755.04|23627.04|10
1637531880000|2021-11-21 21:58:00|23755.18|23627.18|23755.93|23627.93|23755.93|23627.93|23754.5|23626.5|10
1637531890000|2021-11-21 21:58:10|23756.15|23628.15|23757.42|23629.42|23757.42|23629.42|23756.08|23628.08|10
1637531900000|2021-11-21 21:58:20|23757.43|23629.43|23757.6|23629.6|23757.6|23629.6|23755.95|23627.95|10
1637531910000|2021-11-21 21:58:30|23758.45|23630.45|23759.22|23631.22|23759.22|23631.22|23758.18|23630.18|10
1637531920000|2021-11-21 21:58:40|23759.37|23631.37|23760.37|23632.37|23760.37|23632.37|23758.8|23630.8|10
1637531930000|2021-11-21 21:58:50|23760.06|23632.06|23762.85|23634.85|23762.85|23634.85|23759.87|23631.87|10
1637531940000|2021-11-21 21:59:00|23762.54|23634.54|23763.59|23635.59|23763.59|23635.59|23762.27|23634.27|9
1637531950000|2021-11-21 21:59:10|23763.31|23635.31|23763.01|23635.01|23764.14|23636.14|23762.51|23634.51|10
1637531960000|2021-11-21 21:59:20|23762.45|23634.45|23762.47|23634.47|23762.82|23634.82|23761.61|23633.61|10
1637531970000|2021-11-21 21:59:30|23762.49|23634.49|23764.71|23636.71|23765.17|23637.17|23762.12|23634.12|10
1637531980000|2021-11-21 21:59:40|23764.49|23636.49|23759.72|23631.72|23764.49|23636.49|23759.72|23631.72|9
1637531990000|2021-11-21 21:59:50|23759.46|23631.46|23756|23628|23759.46|23631.46|23755.08|23627.08|10
1637532000000|2021-11-21 22:00:00|23754.19|23626.19|23755.27|23627.27|23755.45|23627.45|23753.7|23625.7|10
1637532010000|2021-11-21 22:00:10|23755|23627|23761.51|23633.51|23761.51|23633.51|23755|23627|10
1637532020000|2021-11-21 22:00:20|23761.66|23633.66|23763.48|23635.48|23764.73|23636.73|23761.66|23633.66|10
1637532030000|2021-11-21 22:00:30|23762.55|23634.55|23760.39|23632.39|23762.55|23634.55|23760.06|23632.06|9
1637532040000|2021-11-21 22:00:40|23760.93|23632.93|23758.65|23630.65|23760.93|23632.93|23758.5|23630.5|10
1637532050000|2021-11-21 22:00:50|23757.5|23629.5|23754.93|23626.93|23757.5|23629.5|23754.93|23626.93|9
1637532060000|2021-11-21 22:01:00|23754.81|23626.81|23753.54|23625.54|23754.81|23626.81|23753.54|23625.54|10
1637532070000|2021-11-21 22:01:10|23753.33|23625.33|23750.92|23622.92|23753.65|23625.65|23750.92|23622.92|10
1637532080000|2021-11-21 22:01:20|23749.42|23621.42|23746.55|23618.55|23750.34|23622.34|23746.55|23618.55|9
1637532090000|2021-11-21 22:01:30|23746.54|23618.54|23742.86|23614.86|23746.54|23618.54|23742.86|23614.86|10
1637532100000|2021-11-21 22:01:40|23743.05|23615.05|23743.05|23615.05|23744.27|23616.27|23743.05|23615.05|10
1637532110000|2021-11-21 22:01:50|23742.24|23614.24|23741.88|23613.88|23742.24|23614.24|23739.73|23611.73|9
1637532120000|2021-11-21 22:02:00|23742.8|23614.8|23743.18|23615.18|23743.49|23615.49|23742.52|23614.52|9
1637532130000|2021-11-21 22:02:10|23742.85|23614.85|23740.62|23612.62|23742.85|23614.85|23740.19|23612.19|10
1637532140000|2021-11-21 22:02:20|23740.68|23612.68|23740.39|23612.39|23740.83|23612.83|23740.24|23612.24|10
1637532150000|2021-11-21 22:02:30|23740.2|23612.2|23740.86|23612.86|23740.86|23612.86|23739.71|23611.71|10
1637532160000|2021-11-21 22:02:40|23740.65|23612.65|23742.43|23614.43|23742.43|23614.43|23740.65|23612.65|9
1637532170000|2021-11-21 22:02:50|23740.46|23612.46|23740.17|23612.17|23741.15|23613.15|23740.05|23612.05|10
1637532180000|2021-11-21 22:03:00|23740.11|23612.11|23740.12|23612.12|23740.99|23612.99|23739.9|23611.9|9
1637532190000|2021-11-21 22:03:10|23739.95|23611.95|23741.42|23613.42|23741.42|23613.42|23739.95|23611.95|9
1637532200000|2021-11-21 22:03:20|23741.24|23613.24|23742.37|23614.37|23742.56|23614.56|23741.24|23613.24|10
1637532210000|2021-11-21 22:03:30|23742.4|23614.4|23742.53|23614.53|23743.31|23615.31|23741.69|23613.69|10
1637532220000|2021-11-21 22:03:40|23743.16|23615.16|23741.36|23613.36|23743.16|23615.16|23741.36|23613.36|9
1637532230000|2021-11-21 22:03:50|23741.46|23613.46|23736.76|23608.76|23741.46|23613.46|23736.7|23608.7|10
1637532240000|2021-11-21 22:04:00|23736.6|23608.6|23735.68|23607.68|23737.79|23609.79|23735.52|23607.52|9
1637532250000|2021-11-21 22:04:10|23735.58|23607.58|23732.56|23604.56|23735.61|23607.61|23732.56|23604.56|10
1637532260000|2021-11-21 22:04:20|23733.37|23605.37|23730.99|23602.99|23733.37|23605.37|23730.69|23602.69|9
1637532270000|2021-11-21 22:04:30|23730.13|23602.13|23728.67|23600.67|23730.42|23602.42|23728.67|23600.67|10
1637532280000|2021-11-21 22:04:40|23728.66|23600.66|23728.39|23600.39|23729.49|23601.49|23728.12|23600.12|10
1637532290000|2021-11-21 22:04:50|23728.13|23600.13|23732.27|23604.27|23732.27|23604.27|23728.13|23600.13|10
1637532300000|2021-11-21 22:05:00|23732.59|23604.59|23735.01|23607.01|23735.01|23607.01|23730.91|23602.91|10
1637532310000|2021-11-21 22:05:10|23734.01|23606.01|23735.44|23607.44|23735.44|23607.44|23733.75|23605.75|10
1637532320000|2021-11-21 22:05:20|23736.21|23608.21|23736.34|23608.34|23736.61|23608.61|23735.71|23607.71|10
1637532330000|2021-11-21 22:05:30|23736.1|23608.1|23734.35|23606.35|23736.1|23608.1|23734.35|23606.35|9
1637532340000|2021-11-21 22:05:40|23734.27|23606.27|23730.37|23602.37|23734.27|23606.27|23730.37|23602.37|10
1637532350000|2021-11-21 22:05:50|23730.42|23602.42|23729.96|23601.96|23730.46|23602.46|23729.43|23601.43|10
1637532360000|2021-11-21 22:06:00|23729.79|23601.79|23728.76|23600.76|23729.97|23601.97|23728.67|23600.67|9
1637532370000|2021-11-21 22:06:10|23728.96|23600.96|23727.12|23599.12|23729.81|23601.81|23727.12|23599.12|9
1637532380000|2021-11-21 22:06:20|23726.6|23598.6|23717.79|23589.79|23726.6|23598.6|23717.73|23589.73|9
1637532390000|2021-11-21 22:06:30|23717.94|23589.94|23717.76|23589.76|23718|23590|23717.34|23589.34|8
1637532400000|2021-11-21 22:06:40|23716.14|23588.14|23721.29|23593.29|23721.29|23593.29|23716.14|23588.14|10
1637532410000|2021-11-21 22:06:50|23721.8|23593.8|23723.27|23595.27|23723.46|23595.46|23721.8|23593.8|9
1637532420000|2021-11-21 22:07:00|23722.51|23594.51|23721.6|23593.6|23723.37|23595.37|23721.6|23593.6|8
1637532430000|2021-11-21 22:07:10|23721.41|23593.41|23722.09|23594.09|23722.14|23594.14|23721.41|23593.41|9
1637532440000|2021-11-21 22:07:20|23721.73|23593.73|23718.77|23590.77|23721.73|23593.73|23718.77|23590.77|9
1637532450000|2021-11-21 22:07:30|23719.22|23591.22|23719.15|23591.15|23719.76|23591.76|23719.15|23591.15|10
1637532460000|2021-11-21 22:07:40|23718.99|23590.99|23718.83|23590.83|23719.78|23591.78|23718.8|23590.8|9
1637532470000|2021-11-21 22:07:50|23719.75|23591.75|23718.83|23590.83|23719.85|23591.85|23718.4|23590.4|10
1637532480000|2021-11-21 22:08:00|23718.41|23590.41|23716.33|23588.33|23718.41|23590.41|23716.33|23588.33|10
1637532490000|2021-11-21 22:08:10|23716.35|23588.35|23715.74|23587.74|23716.35|23588.35|23715.43|23587.43|10
1637532500000|2021-11-21 22:08:20|23715.65|23587.65|23716.69|23588.69|23716.69|23588.69|23715.65|23587.65|8
1637532510000|2021-11-21 22:08:30|23717.88|23589.88|23719.23|23591.23|23719.23|23591.23|23717.01|23589.01|10
1637532520000|2021-11-21 22:08:40|23719.89|23591.89|23720.68|23592.68|23720.68|23592.68|23719.33|23591.33|9
1637532530000|2021-11-21 22:08:50|23721.1|23593.1|23720.73|23592.73|23721.44|23593.44|23720.27|23592.27|10
1637532540000|2021-11-21 22:09:00|23720.99|23592.99|23721.4|23593.4|23721.8|23593.8|23720.98|23592.98|9
1637532550000|2021-11-21 22:09:10|23721.37|23593.37|23722.42|23594.42|23722.42|23594.42|23721.37|23593.37|10
1637532560000|2021-11-21 22:09:20|23722.39|23594.39|23723.53|23595.53|23723.64|23595.64|23722.39|23594.39|10
1637532570000|2021-11-21 22:09:30|23723.78|23595.78|23726.19|23598.19|23726.19|23598.19|23723.07|23595.07|9
1637532580000|2021-11-21 22:09:40|23726.24|23598.24|23728.26|23600.26|23729.83|23601.83|23726.24|23598.24|10
1637532590000|2021-11-21 22:09:50|23728.44|23600.44|23726.35|23598.35|23728.44|23600.44|23725.4|23597.4|10
1637532600000|2021-11-21 22:10:00|23725.42|23597.42|23722.06|23594.06|23725.42|23597.42|23722.06|23594.06|10
1637532610000|2021-11-21 22:10:10|23722.08|23594.08|23723.75|23595.75|23723.75|23595.75|23721.76|23593.76|10
1637532620000|2021-11-21 22:10:20|23723.81|23595.81|23723.47|23595.47|23724.11|23596.11|23723.11|23595.11|9
1637532630000|2021-11-21 22:10:30|23724.1|23596.1|23727.73|23599.73|23727.73|23599.73|23724.04|23596.04|9
1637532640000|2021-11-21 22:10:40|23727.95|23599.95|23730.97|23602.97|23731.22|23603.22|23727.87|23599.87|10
1637532650000|2021-11-21 22:10:50|23730.96|23602.96|23734.21|23606.21|23734.3|23606.3|23730.96|23602.96|9
1637532660000|2021-11-21 22:11:00|23733.2|23605.2|23734.11|23606.11|23734.29|23606.29|23733.2|23605.2|9
1637532670000|2021-11-21 22:11:10|23733.99|23605.99|23737.73|23609.73|23737.73|23609.73|23733.81|23605.81|10
1637532680000|2021-11-21 22:11:20|23737.77|23609.77|23740.58|23612.58|23740.58|23612.58|23737.77|23609.77|10
1637532690000|2021-11-21 22:11:30|23741.12|23613.12|23742.24|23614.24|23742.24|23614.24|23740|23612|10
1637532700000|2021-11-21 22:11:40|23740.14|23612.14|23740.6|23612.6|23740.6|23612.6|23739.66|23611.66|10
1637532710000|2021-11-21 22:11:50|23742.5|23614.5|23741.41|23613.41|23742.68|23614.68|23740.92|23612.92|10
1637532720000|2021-11-21 22:12:00|23742.54|23614.54|23742.17|23614.17|23743.73|23615.73|23741.71|23613.71|10
1637532730000|2021-11-21 22:12:10|23742.06|23614.06|23741.94|23613.94|23742.89|23614.89|23741.3|23613.3|9
1637532740000|2021-11-21 22:12:20|23741.92|23613.92|23740.16|23612.16|23742.2|23614.2|23740.06|23612.06|10
1637532750000|2021-11-21 22:12:30|23739.51|23611.51|23739.63|23611.63|23739.63|23611.63|23738.56|23610.56|10
1637532760000|2021-11-21 22:12:40|23740.01|23612.01|23740.6|23612.6|23741.5|23613.5|23739.53|23611.53|10
1637532770000|2021-11-21 22:12:50|23740.69|23612.69|23735.66|23607.66|23740.69|23612.69|23735.66|23607.66|10
1637532780000|2021-11-21 22:13:00|23735.52|23607.52|23732.69|23604.69|23735.96|23607.96|23732.69|23604.69|10
1637532790000|2021-11-21 22:13:10|23732.58|23604.58|23733.64|23605.64|23736.38|23608.38|23732.58|23604.58|10
1637532800000|2021-11-21 22:13:20|23733.31|23605.31|23734.52|23606.52|23734.52|23606.52|23732.75|23604.75|10
1637532810000|2021-11-21 22:13:30|23735.18|23607.18|23733.53|23605.53|23735.57|23607.57|23732.64|23604.64|10
1637532820000|2021-11-21 22:13:40|23734.22|23606.22|23739.64|23611.64|23739.64|23611.64|23734.22|23606.22|10
1637532830000|2021-11-21 22:13:50|23739.94|23611.94|23747.75|23619.75|23747.75|23619.75|23739.89|23611.89|10
1637532840000|2021-11-21 22:14:00|23747.71|23619.71|23752.54|23624.54|23752.54|23624.54|23747.71|23619.71|10
1637532850000|2021-11-21 22:14:10|23752.55|23624.55|23753.32|23625.32|23753.32|23625.32|23752.48|23624.48|8
1637532860000|2021-11-21 22:14:20|23751.31|23623.31|23751.79|23623.79|23751.96|23623.96|23749.95|23621.95|10
1637532870000|2021-11-21 22:14:30|23752|23624|23757.43|23629.43|23757.43|23629.43|23752|23624|10
1637532880000|2021-11-21 22:14:40|23757.14|23629.14|23759.96|23631.96|23759.96|23631.96|23757.14|23629.14|10
1637532890000|2021-11-21 22:14:50|23760.18|23632.18|23761.18|23633.18|23761.79|23633.79|23760.18|23632.18|7
1637532900000|2021-11-21 22:15:00|23760.8|23632.8|23762.89|23634.89|23763.14|23635.14|23760.8|23632.8|10
1637532910000|2021-11-21 22:15:10|23762.79|23634.79|23763.42|23635.42|23763.42|23635.42|23762.65|23634.65|9
1637532920000|2021-11-21 22:15:20|23764.6|23636.6|23766.45|23638.45|23766.45|23638.45|23763.66|23635.66|10
1637532930000|2021-11-21 22:15:30|23766.72|23638.72|23765.71|23637.71|23766.85|23638.85|23765.71|23637.71|10
1637532940000|2021-11-21 22:15:40|23765.6|23637.6|23767.29|23639.29|23767.29|23639.29|23765.36|23637.36|7
1637532950000|2021-11-21 22:15:50|23767.37|23639.37|23771.27|23643.27|23771.27|23643.27|23767.37|23639.37|10
1637532960000|2021-11-21 22:16:00|23771.85|23643.85|23771.47|23643.47|23772.73|23644.73|23771.47|23643.47|10
1637532970000|2021-11-21 22:16:10|23770.92|23642.92|23765.79|23637.79|23771.35|23643.35|23765.79|23637.79|10
1637532980000|2021-11-21 22:16:20|23765.52|23637.52|23765.75|23637.75|23765.85|23637.85|23765.43|23637.43|10
1637532990000|2021-11-21 22:16:30|23765.51|23637.51|23765.78|23637.78|23765.9|23637.9|23765.19|23637.19|10
1637533000000|2021-11-21 22:16:40|23765.73|23637.73|23765.5|23637.5|23765.99|23637.99|23765.5|23637.5|10
1637533010000|2021-11-21 22:16:50|23765.56|23637.56|23764.78|23636.78|23766.46|23638.46|23764.69|23636.69|10
1637533020000|2021-11-21 22:17:00|23765.12|23637.12|23762.11|23634.11|23765.12|23637.12|23762.11|23634.11|10
1637533030000|2021-11-21 22:17:10|23762.4|23634.4|23764.46|23636.46|23765.24|23637.24|23762.07|23634.07|10
1637533040000|2021-11-21 22:17:20|23764.43|23636.43|23766.39|23638.39|23766.5|23638.5|23764.43|23636.43|10
1637533050000|2021-11-21 22:17:30|23766.26|23638.26|23764.03|23636.03|23766.32|23638.32|23763.85|23635.85|10
1637533060000|2021-11-21 22:17:40|23764.19|23636.19|23762.7|23634.7|23764.19|23636.19|23762.58|23634.58|10
1637533070000|2021-11-21 22:17:50|23762.43|23634.43|23763.48|23635.48|23763.48|23635.48|23762.05|23634.05|10
1637533080000|2021-11-21 22:18:00|23762.76|23634.76|23762.12|23634.12|23762.76|23634.76|23761.03|23633.03|10
1637533090000|2021-11-21 22:18:10|23763.53|23635.53|23766.81|23638.81|23766.87|23638.87|23763.53|23635.53|10
1637533100000|2021-11-21 22:18:20|23766.82|23638.82|23766.06|23638.06|23767.96|23639.96|23766.06|23638.06|9
1637533110000|2021-11-21 22:18:30|23765.93|23637.93|23767.09|23639.09|23767.09|23639.09|23764.92|23636.92|10
1637533120000|2021-11-21 22:18:40|23767.4|23639.4|23769.7|23641.7|23769.7|23641.7|23767.4|23639.4|10
1637533130000|2021-11-21 22:18:50|23769.97|23641.97|23771.15|23643.15|23771.15|23643.15|23769.53|23641.53|10
1637533140000|2021-11-21 22:19:00|23771.73|23643.73|23773.45|23645.45|23773.45|23645.45|23771.73|23643.73|9
1637533150000|2021-11-21 22:19:10|23773.15|23645.15|23773.25|23645.25|23774.19|23646.19|23772.95|23644.95|9
1637533160000|2021-11-21 22:19:20|23773.17|23645.17|23776.23|23648.23|23776.23|23648.23|23773.17|23645.17|10
1637533170000|2021-11-21 22:19:30|23777.4|23649.4|23778.2|23650.2|23778.2|23650.2|23777.4|23649.4|8
1637533180000|2021-11-21 22:19:40|23777.55|23649.55|23776.84|23648.84|23777.55|23649.55|23776.07|23648.07|10
1637533190000|2021-11-21 22:19:50|23777.07|23649.07|23778.27|23650.27|23778.29|23650.29|23776.86|23648.86|10
1637533200000|2021-11-21 22:20:00|23779.19|23651.19|23781.65|23653.65|23782.23|23654.23|23779.19|23651.19|10
1637533210000|2021-11-21 22:20:10|23781.54|23653.54|23784.73|23656.73|23784.74|23656.74|23781.28|23653.28|10
1637533220000|2021-11-21 22:20:20|23785.07|23657.07|23786.49|23658.49|23786.86|23658.86|23785.07|23657.07|10
1637533230000|2021-11-21 22:20:30|23786.81|23658.81|23787.46|23659.46|23787.65|23659.65|23786.72|23658.72|10
1637533240000|2021-11-21 22:20:40|23787.65|23659.65|23785.12|23657.12|23788.11|23660.11|23785.12|23657.12|10
1637533250000|2021-11-21 22:20:50|23785.21|23657.21|23783.71|23655.71|23785.21|23657.21|23783.39|23655.39|9
1637533260000|2021-11-21 22:21:00|23783.94|23655.94|23784.27|23656.27|23784.65|23656.65|23783.85|23655.85|10
1637533270000|2021-11-21 22:21:10|23784.14|23656.14|23785.58|23657.58|23785.58|23657.58|23784.02|23656.02|10
1637533280000|2021-11-21 22:21:20|23785.11|23657.11|23787|23659|23787.15|23659.15|23785.11|23657.11|10
1637533290000|2021-11-21 22:21:30|23787.46|23659.46|23787.35|23659.35|23787.63|23659.63|23786.45|23658.45|10
1637533300000|2021-11-21 22:21:40|23787.09|23659.09|23782.18|23654.18|23787.1|23659.1|23782.18|23654.18|10
1637533310000|2021-11-21 22:21:50|23781.64|23653.64|23776.32|23648.32|23781.64|23653.64|23776.32|23648.32|10
1637533320000|2021-11-21 22:22:00|23776.2|23648.2|23774.06|23646.06|23776.26|23648.26|23773.17|23645.17|10
1637533330000|2021-11-21 22:22:10|23774.24|23646.24|23771.65|23643.65|23774.24|23646.24|23771.63|23643.63|10
1637533340000|2021-11-21 22:22:20|23772.1|23644.1|23771.42|23643.42|23772.11|23644.11|23771.26|23643.26|10
1637533350000|2021-11-21 22:22:30|23771.6|23643.6|23771.62|23643.62|23772.54|23644.54|23771.35|23643.35|9
1637533360000|2021-11-21 22:22:40|23771.48|23643.48|23770.89|23642.89|23772.31|23644.31|23770.67|23642.67|9
1637533370000|2021-11-21 22:22:50|23770.83|23642.83|23771.95|23643.95|23772.31|23644.31|23770.45|23642.45|9
1637533380000|2021-11-21 22:23:00|23770.85|23642.85|23768.34|23640.34|23771.02|23643.02|23768.34|23640.34|9
1637533390000|2021-11-21 22:23:10|23768.62|23640.62|23767.65|23639.65|23768.62|23640.62|23767.65|23639.65|9
1637533400000|2021-11-21 22:23:20|23767.3|23639.3|23767.54|23639.54|23767.78|23639.78|23767.02|23639.02|10
1637533410000|2021-11-21 22:23:30|23766.7|23638.7|23767.33|23639.33|23767.62|23639.62|23766.7|23638.7|10
1637533420000|2021-11-21 22:23:40|23767.28|23639.28|23769.2|23641.2|23770.13|23642.13|23767.28|23639.28|10
1637533430000|2021-11-21 22:23:50|23769.32|23641.32|23767.78|23639.78|23769.32|23641.32|23767.78|23639.78|10
1637533440000|2021-11-21 22:24:00|23767.52|23639.52|23763.16|23635.16|23767.52|23639.52|23763.16|23635.16|10
1637533450000|2021-11-21 22:24:10|23762.58|23634.58|23760.93|23632.93|23764.08|23636.08|23760.93|23632.93|10
1637533460000|2021-11-21 22:24:20|23760.52|23632.52|23751.5|23623.5|23760.52|23632.52|23751.5|23623.5|10
1637533470000|2021-11-21 22:24:30|23751.2|23623.2|23742.38|23614.38|23751.2|23623.2|23742.38|23614.38|10
1637533480000|2021-11-21 22:24:40|23742.17|23614.17|23743.9|23615.9|23743.9|23615.9|23741.3|23613.3|10
1637533490000|2021-11-21 22:24:50|23745.19|23617.19|23741.36|23613.36|23745.19|23617.19|23741.36|23613.36|10
1637533500000|2021-11-21 22:25:00|23740.39|23612.39|23737.14|23609.14|23740.39|23612.39|23737.14|23609.14|10
1637533510000|2021-11-21 22:25:10|23737.35|23609.35|23735.76|23607.76|23737.35|23609.35|23735.76|23607.76|10
1637533520000|2021-11-21 22:25:20|23736.39|23608.39|23737.12|23609.12|23737.79|23609.79|23736.39|23608.39|10
1637533530000|2021-11-21 22:25:30|23737.32|23609.32|23728.58|23600.58|23737.96|23609.96|23728.58|23600.58|10
1637533540000|2021-11-21 22:25:40|23728.15|23600.15|23726.66|23598.66|23728.48|23600.48|23726.6|23598.6|10
1637533550000|2021-11-21 22:25:50|23727.25|23599.25|23722.96|23594.96|23727.25|23599.25|23722.96|23594.96|10
1637533560000|2021-11-21 22:26:00|23723.26|23595.26|23721.72|23593.72|23723.26|23595.26|23720.28|23592.28|10
1637533570000|2021-11-21 22:26:10|23723|23595|23726.47|23598.47|23726.47|23598.47|23723|23595|10
1637533580000|2021-11-21 22:26:20|23726.25|23598.25|23725.54|23597.54|23726.28|23598.28|23725.13|23597.13|10
1637533590000|2021-11-21 22:26:30|23724.46|23596.46|23717.76|23589.76|23724.46|23596.46|23717.74|23589.74|10
1637533600000|2021-11-21 22:26:40|23717.87|23589.87|23715.49|23587.49|23717.87|23589.87|23715.27|23587.27|10
1637533610000|2021-11-21 22:26:50|23715.24|23587.24|23713.3|23585.3|23715.25|23587.25|23713.03|23585.03|10
1637533620000|2021-11-21 22:27:00|23712.99|23584.99|23712.89|23584.89|23712.99|23584.99|23712.21|23584.21|10
1637533630000|2021-11-21 22:27:10|23713.63|23585.63|23706.87|23578.87|23713.75|23585.75|23706.87|23578.87|10
1637533640000|2021-11-21 22:27:20|23706.69|23578.69|23707.32|23579.32|23707.56|23579.56|23706.14|23578.14|10
1637533650000|2021-11-21 22:27:30|23707.53|23579.53|23708.61|23580.61|23708.61|23580.61|23707.53|23579.53|10
1637533660000|2021-11-21 22:27:40|23709.1|23581.1|23708.7|23580.7|23709.62|23581.62|23708.7|23580.7|10
1637533670000|2021-11-21 22:27:50|23708.83|23580.83|23709.21|23581.21|23709.64|23581.64|23708.79|23580.79|10
1637533680000|2021-11-21 22:28:00|23709.91|23581.91|23709.32|23581.32|23710.3|23582.3|23708.96|23580.96|9
1637533690000|2021-11-21 22:28:10|23709.43|23581.43|23709.09|23581.09|23709.58|23581.58|23707.95|23579.95|9
1637533700000|2021-11-21 22:28:20|23709.12|23581.12|23710.35|23582.35|23710.53|23582.53|23709.12|23581.12|10
1637533710000|2021-11-21 22:28:30|23710.6|23582.6|23710.67|23582.67|23710.87|23582.87|23709.99|23581.99|10
1637533720000|2021-11-21 22:28:40|23712.36|23584.36|23713.42|23585.42|23713.43|23585.43|23712.25|23584.25|8
1637533730000|2021-11-21 22:28:50|23712.25|23584.25|23713.46|23585.46|23713.7|23585.7|23712.25|23584.25|10
1637533740000|2021-11-21 22:29:00|23713.42|23585.42|23714.06|23586.06|23714.55|23586.55|23713.17|23585.17|9
1637533750000|2021-11-21 22:29:10|23714.78|23586.78|23715.53|23587.53|23715.53|23587.53|23714.78|23586.78|10
1637533760000|2021-11-21 22:29:20|23715.37|23587.37|23717.22|23589.22|23717.22|23589.22|23715.37|23587.37|9
1637533770000|2021-11-21 22:29:30|23717.11|23589.11|23717.29|23589.29|23717.29|23589.29|23715.73|23587.73|10
1637533780000|2021-11-21 22:29:40|23717.64|23589.64|23717.46|23589.46|23718.39|23590.39|23717.16|23589.16|10
1637533790000|2021-11-21 22:29:50|23718.12|23590.12|23719.71|23591.71|23719.82|23591.82|23717.97|23589.97|10
1637533800000|2021-11-21 22:30:00|23719.23|23591.23|23720.38|23592.38|23720.38|23592.38|23718.37|23590.37|10
1637533810000|2021-11-21 22:30:10|23720.41|23592.41|23718.16|23590.16|23720.93|23592.93|23718.05|23590.05|10
1637533820000|2021-11-21 22:30:20|23718.15|23590.15|23717.44|23589.44|23718.15|23590.15|23716.68|23588.68|9
1637533830000|2021-11-21 22:30:30|23716.76|23588.76|23717.88|23589.88|23718.42|23590.42|23716.4|23588.4|10
1637533840000|2021-11-21 22:30:40|23718.21|23590.21|23722.14|23594.14|23722.32|23594.32|23718.15|23590.15|10
1637533850000|2021-11-21 22:30:50|23722.13|23594.13|23720.41|23592.41|23722.77|23594.77|23720.32|23592.32|10
1637533860000|2021-11-21 22:31:00|23720.78|23592.78|23721.6|23593.6|23721.6|23593.6|23720.51|23592.51|8
1637533870000|2021-11-21 22:31:10|23721.66|23593.66|23719.7|23591.7|23721.66|23593.66|23719.57|23591.57|9
1637533880000|2021-11-21 22:31:20|23719.45|23591.45|23720.34|23592.34|23720.34|23592.34|23719.05|23591.05|9
1637533890000|2021-11-21 22:31:30|23720.14|23592.14|23720.34|23592.34|23720.73|23592.73|23719.95|23591.95|10
1637533900000|2021-11-21 22:31:40|23720.17|23592.17|23721.06|23593.06|23721.1|23593.1|23719.12|23591.12|10
1637533910000|2021-11-21 22:31:50|23720.63|23592.63|23721.14|23593.14|23721.82|23593.82|23720.56|23592.56|9
1637533920000|2021-11-21 22:32:00|23721.59|23593.59|23721.88|23593.88|23722.32|23594.32|23720.49|23592.49|10
1637533930000|2021-11-21 22:32:10|23722.36|23594.36|23723.37|23595.37|23724.36|23596.36|23722.36|23594.36|10
1637533940000|2021-11-21 22:32:20|23723.47|23595.47|23722.91|23594.91|23724.65|23596.65|23722.91|23594.91|10
1637533950000|2021-11-21 22:32:30|23721.76|23593.76|23715.16|23587.16|23721.76|23593.76|23715.1|23587.1|10
1637533960000|2021-11-21 22:32:40|23714.95|23586.95|23714.67|23586.67|23714.95|23586.95|23714.21|23586.21|7
1637533970000|2021-11-21 22:32:50|23714.91|23586.91|23715|23587|23715.19|23587.19|23714.64|23586.64|10
1637533980000|2021-11-21 22:33:00|23714.92|23586.92|23716.57|23588.57|23717.55|23589.55|23714.92|23586.92|10
1637533990000|2021-11-21 22:33:10|23716.79|23588.79|23717.12|23589.12|23717.12|23589.12|23716.02|23588.02|10
1637534000000|2021-11-21 22:33:20|23716.97|23588.97|23715.89|23587.89|23717.13|23589.13|23715.89|23587.89|9
1637534010000|2021-11-21 22:33:30|23715.78|23587.78|23715|23587|23716.22|23588.22|23714.77|23586.77|9
1637534020000|2021-11-21 22:33:40|23714.94|23586.94|23715.78|23587.78|23715.78|23587.78|23714.94|23586.94|9
1637534030000|2021-11-21 22:33:50|23715.83|23587.83|23708.6|23580.6|23715.83|23587.83|23708.6|23580.6|10
1637534040000|2021-11-21 22:34:00|23708.21|23580.21|23701.53|23573.53|23708.21|23580.21|23701.53|23573.53|10
1637534050000|2021-11-21 22:34:10|23700.85|23572.85|23693.38|23565.38|23700.85|23572.85|23693.38|23565.38|10
1637534060000|2021-11-21 22:34:20|23692.75|23564.75|23675.75|23547.75|23692.75|23564.75|23675.75|23547.75|10
1637534070000|2021-11-21 22:34:30|23674.57|23546.57|23665.73|23537.73|23674.57|23546.57|23665.49|23537.49|10
1637534080000|2021-11-21 22:34:40|23665.24|23537.24|23655.45|23527.45|23665.24|23537.24|23655.45|23527.45|10
1637534090000|2021-11-21 22:34:50|23653.65|23525.65|23648.49|23520.49|23654.49|23526.49|23648.49|23520.49|10
1637534100000|2021-11-21 22:35:00|23647.19|23519.19|23639.15|23511.15|23647.19|23519.19|23638.62|23510.62|10
1637534110000|2021-11-21 22:35:10|23638.84|23510.84|23639.42|23511.42|23639.66|23511.66|23637.87|23509.87|10
1637534120000|2021-11-21 22:35:20|23641.27|23513.27|23639.48|23511.48|23641.43|23513.43|23639.48|23511.48|10
1637534130000|2021-11-21 22:35:30|23638.87|23510.87|23637.69|23509.69|23638.87|23510.87|23637.01|23509.01|10
1637534140000|2021-11-21 22:35:40|23637.1|23509.1|23628.97|23500.97|23637.43|23509.43|23628.97|23500.97|10
1637534150000|2021-11-21 22:35:50|23628.76|23500.76|23623.66|23495.66|23628.76|23500.76|23623.66|23495.66|10
1637534160000|2021-11-21 22:36:00|23623.7|23495.7|23619.91|23491.91|23623.7|23495.7|23619.91|23491.91|10
1637534170000|2021-11-21 22:36:10|23619.47|23491.47|23619.28|23491.28|23619.86|23491.86|23618.83|23490.83|10
1637534180000|2021-11-21 22:36:20|23618.96|23490.96|23621.59|23493.59|23621.59|23493.59|23618.67|23490.67|10
1637534190000|2021-11-21 22:36:30|23620.69|23492.69|23622.36|23494.36|23622.61|23494.61|23620.68|23492.68|10
1637534200000|2021-11-21 22:36:40|23622.54|23494.54|23623.04|23495.04|23623.92|23495.92|23622|23494|10
1637534210000|2021-11-21 22:36:50|23623.56|23495.56|23623.8|23495.8|23624.25|23496.25|23622.9|23494.9|10
1637534220000|2021-11-21 22:37:00|23624.04|23496.04|23627.3|23499.3|23627.3|23499.3|23624.04|23496.04|10
1637534230000|2021-11-21 22:37:10|23627.53|23499.53|23629.23|23501.23|23629.23|23501.23|23625.82|23497.82|10
1637534240000|2021-11-21 22:37:20|23629.09|23501.09|23631.03|23503.03|23632.74|23504.74|23629.09|23501.09|10
1637534250000|2021-11-21 22:37:30|23630.96|23502.96|23632.14|23504.14|23632.14|23504.14|23630.96|23502.96|10
1637534260000|2021-11-21 22:37:40|23632.54|23504.54|23631.78|23503.78|23632.6|23504.6|23631.78|23503.78|10
1637534270000|2021-11-21 22:37:50|23631.13|23503.13|23630.83|23502.83|23632.68|23504.68|23630.57|23502.57|10
1637534280000|2021-11-21 22:38:00|23630.78|23502.78|23630.73|23502.73|23631.58|23503.58|23630.55|23502.55|10
1637534290000|2021-11-21 22:38:10|23630.91|23502.91|23632.44|23504.44|23633.02|23505.02|23630.44|23502.44|9
1637534300000|2021-11-21 22:38:20|23632.46|23504.46|23628.29|23500.29|23632.46|23504.46|23628.29|23500.29|10
1637534310000|2021-11-21 22:38:30|23628.19|23500.19|23629.19|23501.19|23629.56|23501.56|23627.44|23499.44|10
1637534320000|2021-11-21 22:38:40|23629.29|23501.29|23624.59|23496.59|23629.29|23501.29|23624.59|23496.59|10
1637534330000|2021-11-21 22:38:50|23624.05|23496.05|23623.27|23495.27|23624.05|23496.05|23623.02|23495.02|10
1637534340000|2021-11-21 22:39:00|23623.64|23495.64|23620.99|23492.99|23623.64|23495.64|23620.81|23492.81|10
1637534350000|2021-11-21 22:39:10|23620.83|23492.83|23619.77|23491.77|23620.89|23492.89|23619.56|23491.56|10
1637534360000|2021-11-21 22:39:20|23620.73|23492.73|23618.17|23490.17|23621.22|23493.22|23618.17|23490.17|9
1637534370000|2021-11-21 22:39:30|23617.98|23489.98|23610.83|23482.83|23618.02|23490.02|23610.83|23482.83|10
1637534380000|2021-11-21 22:39:40|23610.7|23482.7|23609.52|23481.52|23612.3|23484.3|23609.52|23481.52|10
1637534390000|2021-11-21 22:39:50|23609.17|23481.17|23608.26|23480.26|23609.17|23481.17|23608.17|23480.17|10
1637534400000|2021-11-21 22:40:00|23608.25|23480.25|23606.45|23478.45|23608.48|23480.48|23605.85|23477.85|10
1637534410000|2021-11-21 22:40:10|23606.39|23478.39|23606.4|23478.4|23606.74|23478.74|23605.15|23477.15|10
1637534420000|2021-11-21 22:40:20|23606.64|23478.64|23602.8|23474.8|23606.88|23478.88|23601.23|23473.23|10
1637534430000|2021-11-21 22:40:30|23603|23475|23601.96|23473.96|23603|23475|23601.56|23473.56|10
1637534440000|2021-11-21 22:40:40|23602.2|23474.2|23597.9|23469.9|23602.2|23474.2|23597.9|23469.9|10
1637534450000|2021-11-21 22:40:50|23596.77|23468.77|23585.42|23457.42|23596.77|23468.77|23585.42|23457.42|10
1637534460000|2021-11-21 22:41:00|23583.36|23455.36|23580.7|23452.7|23583.36|23455.36|23580.13|23452.13|10
1637534470000|2021-11-21 22:41:10|23577.84|23449.84|23570.93|23442.93|23577.84|23449.84|23570.93|23442.93|10
1637534480000|2021-11-21 22:41:20|23567.95|23439.95|23560.03|23432.03|23567.95|23439.95|23560.03|23432.03|10
1637534490000|2021-11-21 22:41:30|23559.97|23431.97|23556.1|23428.1|23559.97|23431.97|23555.24|23427.24|10
1637534500000|2021-11-21 22:41:40|23555.88|23427.88|23548.59|23420.59|23555.88|23427.88|23548.59|23420.59|10
1637534510000|2021-11-21 22:41:50|23546.39|23418.39|23538.75|23410.75|23546.8|23418.8|23538.75|23410.75|10
1637534520000|2021-11-21 22:42:00|23538.89|23410.89|23537.91|23409.91|23539.2|23411.2|23536.99|23408.99|10
1637534530000|2021-11-21 22:42:10|23540.59|23412.59|23541.7|23413.7|23542.97|23414.97|23540.59|23412.59|10
1637534540000|2021-11-21 22:42:20|23542.37|23414.37|23546.63|23418.63|23547.27|23419.27|23542.05|23414.05|10
1637534550000|2021-11-21 22:42:30|23546.15|23418.15|23549.19|23421.19|23549.19|23421.19|23546.11|23418.11|10
1637534560000|2021-11-21 22:42:40|23549.59|23421.59|23550.93|23422.93|23552.78|23424.78|23549.59|23421.59|10
1637534570000|2021-11-21 22:42:50|23551.26|23423.26|23551.33|23423.33|23552.12|23424.12|23551.03|23423.03|9
1637534580000|2021-11-21 22:43:00|23550.75|23422.75|23551.29|23423.29|23551.35|23423.35|23550.75|23422.75|10
1637534590000|2021-11-21 22:43:10|23551.54|23423.54|23547.25|23419.25|23551.54|23423.54|23547.25|23419.25|10
1637534600000|2021-11-21 22:43:20|23546.26|23418.26|23543.56|23415.56|23547.65|23419.65|23542.58|23414.58|10
1637534610000|2021-11-21 22:43:30|23542.89|23414.89|23525.82|23397.82|23542.89|23414.89|23525.37|23397.37|10
1637534620000|2021-11-21 22:43:40|23524.03|23396.03|23514.45|23386.45|23524.03|23396.03|23514.45|23386.45|10
1637534630000|2021-11-21 22:43:50|23511.06|23383.06|23505.46|23377.46|23511.06|23383.06|23503.58|23375.58|10
1637534640000|2021-11-21 22:44:00|23505.55|23377.55|23508.73|23380.73|23508.73|23380.73|23504.61|23376.61|10
1637534650000|2021-11-21 22:44:10|23508.09|23380.09|23507.65|23379.65|23509.9|23381.9|23507.48|23379.48|10
1637534660000|2021-11-21 22:44:20|23506.15|23378.15|23504.44|23376.44|23506.32|23378.32|23504.44|23376.44|10
1637534670000|2021-11-21 22:44:30|23503.61|23375.61|23502.46|23374.46|23503.95|23375.95|23502.08|23374.08|10
1637534680000|2021-11-21 22:44:40|23502.04|23374.04|23502.78|23374.78|23503.82|23375.82|23502.04|23374.04|10
1637534690000|2021-11-21 22:44:50|23502.65|23374.65|23503.17|23375.17|23503.6|23375.6|23502.65|23374.65|10
1637534700000|2021-11-21 22:45:00|23503.11|23375.11|23510.3|23382.3|23510.31|23382.31|23503.11|23375.11|10
1637534710000|2021-11-21 22:45:10|23513.35|23385.35|23522.11|23394.11|23522.11|23394.11|23513.35|23385.35|10
1637534720000|2021-11-21 22:45:20|23523.07|23395.07|23524.6|23396.6|23525.37|23397.37|23522.75|23394.75|10
1637534730000|2021-11-21 22:45:30|23525.75|23397.75|23532.17|23404.17|23532.17|23404.17|23525.75|23397.75|10
1637534740000|2021-11-21 22:45:40|23533.72|23405.72|23536.19|23408.19|23536.97|23408.97|23533.72|23405.72|10
1637534750000|2021-11-21 22:45:50|23535.29|23407.29|23538.45|23410.45|23538.45|23410.45|23535.29|23407.29|10
1637534760000|2021-11-21 22:46:00|23538.21|23410.21|23542.17|23414.17|23542.17|23414.17|23538.21|23410.21|10
1637534770000|2021-11-21 22:46:10|23542.6|23414.6|23544.04|23416.04|23544.25|23416.25|23541.53|23413.53|10
1637534780000|2021-11-21 22:46:20|23544.65|23416.65|23545.73|23417.73|23545.73|23417.73|23543.71|23415.71|9
1637534790000|2021-11-21 22:46:30|23545.74|23417.74|23551.88|23423.88|23551.88|23423.88|23545.74|23417.74|9
1637534800000|2021-11-21 22:46:40|23554.52|23426.52|23559.13|23431.13|23559.13|23431.13|23554.52|23426.52|10
1637534810000|2021-11-21 22:46:50|23559.47|23431.47|23563.09|23435.09|23563.09|23435.09|23559.47|23431.47|10
1637534820000|2021-11-21 22:47:00|23562.46|23434.46|23560.65|23432.65|23562.61|23434.61|23560.65|23432.65|10
1637534830000|2021-11-21 22:47:10|23561.44|23433.44|23560.64|23432.64|23562.71|23434.71|23560.64|23432.64|10
1637534840000|2021-11-21 22:47:20|23561.39|23433.39|23568.9|23440.9|23568.9|23440.9|23561.39|23433.39|10
1637534850000|2021-11-21 22:47:30|23569.53|23441.53|23578.09|23450.09|23578.09|23450.09|23569.53|23441.53|10
1637534860000|2021-11-21 22:47:40|23578.36|23450.36|23578.7|23450.7|23579.07|23451.07|23578.36|23450.36|10
1637534870000|2021-11-21 22:47:50|23578.2|23450.2|23580.21|23452.21|23580.27|23452.27|23578.2|23450.2|10
1637534880000|2021-11-21 22:48:00|23580.58|23452.58|23581.87|23453.87|23582.02|23454.02|23580.58|23452.58|10
1637534890000|2021-11-21 22:48:10|23582.37|23454.37|23584.97|23456.97|23584.97|23456.97|23581.77|23453.77|10
1637534900000|2021-11-21 22:48:20|23585.44|23457.44|23592.63|23464.63|23592.63|23464.63|23585.44|23457.44|9
1637534910000|2021-11-21 22:48:30|23592.89|23464.89|23594.51|23466.51|23594.75|23466.75|23592.89|23464.89|10
1637534920000|2021-11-21 22:48:40|23594.6|23466.6|23596.05|23468.05|23596.84|23468.84|23594.6|23466.6|10
1637534930000|2021-11-21 22:48:50|23595.9|23467.9|23601.48|23473.48|23601.48|23473.48|23595.9|23467.9|10
1637534940000|2021-11-21 22:49:00|23601.18|23473.18|23603.7|23475.7|23603.7|23475.7|23599.55|23471.55|10
1637534950000|2021-11-21 22:49:10|23603.78|23475.78|23604.92|23476.92|23604.92|23476.92|23602.64|23474.64|10
1637534960000|2021-11-21 22:49:20|23604.95|23476.95|23607.43|23479.43|23607.48|23479.48|23604.95|23476.95|10
1637534970000|2021-11-21 22:49:30|23607.38|23479.38|23608.52|23480.52|23609.19|23481.19|23607.17|23479.17|10
1637534980000|2021-11-21 22:49:40|23608.14|23480.14|23612.78|23484.78|23612.78|23484.78|23608.14|23480.14|10
1637534990000|2021-11-21 22:49:50|23612.89|23484.89|23611.71|23483.71|23614.44|23486.44|23610.84|23482.84|10
1637535000000|2021-11-21 22:50:00|23610.85|23482.85|23607.5|23479.5|23610.85|23482.85|23607.5|23479.5|10
1637535010000|2021-11-21 22:50:10|23606.96|23478.96|23608.18|23480.18|23608.48|23480.48|23606.69|23478.69|10
1637535020000|2021-11-21 22:50:20|23608.48|23480.48|23607.38|23479.38|23609.84|23481.84|23607.38|23479.38|9
1637535030000|2021-11-21 22:50:30|23606.63|23478.63|23606.96|23478.96|23607.94|23479.94|23604.36|23476.36|10
1637535040000|2021-11-21 22:50:40|23604.8|23476.8|23603.35|23475.35|23609.21|23481.21|23602.62|23474.62|10
1637535050000|2021-11-21 22:50:50|23601.27|23473.27|23604.32|23476.32|23604.32|23476.32|23601.27|23473.27|10
1637535060000|2021-11-21 22:51:00|23604.19|23476.19|23603.34|23475.34|23604.79|23476.79|23603.34|23475.34|10
1637535070000|2021-11-21 22:51:10|23603.05|23475.05|23602.76|23474.76|23603.05|23475.05|23600.79|23472.79|9
1637535080000|2021-11-21 22:51:20|23602.59|23474.59|23607.62|23479.62|23607.88|23479.88|23602.59|23474.59|10
1637535090000|2021-11-21 22:51:30|23607.59|23479.59|23599.37|23471.37|23607.59|23479.59|23598.9|23470.9|10
1637535100000|2021-11-21 22:51:40|23597.37|23469.37|23602.74|23474.74|23602.94|23474.94|23597.37|23469.37|10
1637535110000|2021-11-21 22:51:50|23603.19|23475.19|23604.58|23476.58|23604.58|23476.58|23603.19|23475.19|10
1637535120000|2021-11-21 22:52:00|23606.03|23478.03|23606.96|23478.96|23606.96|23478.96|23605.15|23477.15|10
1637535130000|2021-11-21 22:52:10|23606.54|23478.54|23608.07|23480.07|23608.07|23480.07|23606.28|23478.28|10
1637535140000|2021-11-21 22:52:20|23607.17|23479.17|23610.03|23482.03|23610.03|23482.03|23607.17|23479.17|9
1637535150000|2021-11-21 22:52:30|23610.06|23482.06|23610.76|23482.76|23610.76|23482.76|23610.04|23482.04|10
1637535160000|2021-11-21 22:52:40|23610.89|23482.89|23612.28|23484.28|23612.28|23484.28|23610.84|23482.84|10
1637535170000|2021-11-21 22:52:50|23612.24|23484.24|23614.16|23486.16|23615.54|23487.54|23612.22|23484.22|10
1637535180000|2021-11-21 22:53:00|23613.85|23485.85|23612.21|23484.21|23614.01|23486.01|23611.97|23483.97|10
1637535190000|2021-11-21 22:53:10|23611.65|23483.65|23611.94|23483.94|23612.64|23484.64|23611.57|23483.57|10
1637535200000|2021-11-21 22:53:20|23612.02|23484.02|23611.42|23483.42|23612.72|23484.72|23610.1|23482.1|10
1637535210000|2021-11-21 22:53:30|23611.44|23483.44|23614.63|23486.63|23614.63|23486.63|23611.44|23483.44|10
1637535220000|2021-11-21 22:53:40|23613.61|23485.61|23615.36|23487.36|23615.36|23487.36|23613.28|23485.28|10
1637535230000|2021-11-21 22:53:50|23615.65|23487.65|23612.22|23484.22|23615.65|23487.65|23612.22|23484.22|10
1637535240000|2021-11-21 22:54:00|23612.44|23484.44|23609.07|23481.07|23612.44|23484.44|23607.57|23479.57|10
1637535250000|2021-11-21 22:54:10|23607.03|23479.03|23605.77|23477.77|23607.03|23479.03|23605.4|23477.4|9
1637535260000|2021-11-21 22:54:20|23606.31|23478.31|23609.56|23481.56|23609.56|23481.56|23605.46|23477.46|10
1637535270000|2021-11-21 22:54:30|23609.62|23481.62|23612.29|23484.29|23612.29|23484.29|23609.62|23481.62|10
1637535280000|2021-11-21 22:54:40|23612.64|23484.64|23616.86|23488.86|23616.86|23488.86|23612.64|23484.64|9
1637535290000|2021-11-21 22:54:50|23617.34|23489.34|23615.27|23487.27|23617.6|23489.6|23615.26|23487.26|9
1637535300000|2021-11-21 22:55:00|23615.05|23487.05|23615.05|23487.05|23616.46|23488.46|23614.61|23486.61|10
1637535310000|2021-11-21 22:55:10|23615.49|23487.49|23613.44|23485.44|23615.49|23487.49|23612.81|23484.81|10
1637535320000|2021-11-21 22:55:20|23613.62|23485.62|23608.6|23480.6|23613.62|23485.62|23608.6|23480.6|10
1637535330000|2021-11-21 22:55:30|23608.59|23480.59|23604.49|23476.49|23609.25|23481.25|23604.49|23476.49|9
1637535340000|2021-11-21 22:55:40|23604.68|23476.68|23599.21|23471.21|23604.68|23476.68|23599.21|23471.21|10
1637535350000|2021-11-21 22:55:50|23598.6|23470.6|23599.52|23471.52|23599.52|23471.52|23596.12|23468.12|10
1637535360000|2021-11-21 22:56:00|23600.37|23472.37|23603.34|23475.34|23603.59|23475.59|23600.37|23472.37|10
1637535370000|2021-11-21 22:56:10|23603.61|23475.61|23605.85|23477.85|23605.85|23477.85|23603.57|23475.57|10
1637535380000|2021-11-21 22:56:20|23606.64|23478.64|23606.22|23478.22|23607.78|23479.78|23604.67|23476.67|10
1637535390000|2021-11-21 22:56:30|23605.2|23477.2|23600.2|23472.2|23605.2|23477.2|23600.19|23472.19|10
1637535400000|2021-11-21 22:56:40|23599.69|23471.69|23591.21|23463.21|23599.69|23471.69|23591.21|23463.21|9
1637535410000|2021-11-21 22:56:50|23590.55|23462.55|23590.94|23462.94|23591.43|23463.43|23588.64|23460.64|10
1637535420000|2021-11-21 22:57:00|23590.52|23462.52|23586.64|23458.64|23591.57|23463.57|23586.64|23458.64|10
1637535430000|2021-11-21 22:57:10|23586.07|23458.07|23578.75|23450.75|23586.07|23458.07|23578.75|23450.75|10
1637535440000|2021-11-21 22:57:20|23576.65|23448.65|23574.65|23446.65|23576.65|23448.65|23572.48|23444.48|10
1637535450000|2021-11-21 22:57:30|23573.95|23445.95|23570.56|23442.56|23574.97|23446.97|23570.56|23442.56|10
1637535460000|2021-11-21 22:57:40|23570.36|23442.36|23566.54|23438.54|23570.36|23442.36|23566.54|23438.54|10
1637535470000|2021-11-21 22:57:50|23566.94|23438.94|23567.46|23439.46|23567.46|23439.46|23566.36|23438.36|10
1637535480000|2021-11-21 22:58:00|23567.54|23439.54|23567.85|23447.85|23572.12|23448.12|23567.54|23439.54|11
1637535490000|2021-11-21 22:58:10|23568.03|23448.03|23567.16|23447.16|23568.49|23448.49|23566.75|23446.75|10
1637535500000|2021-11-21 22:58:20|23567.21|23447.21|23567.17|23447.17|23567.21|23447.21|23566.51|23446.51|10
1637535510000|2021-11-21 22:58:30|23567.64|23447.64|23572.85|23452.85|23573.04|23453.04|23567.64|23447.64|9
1637535520000|2021-11-21 22:58:40|23573.1|23453.1|23579.44|23459.44|23579.44|23459.44|23573.1|23453.1|10
1637535530000|2021-11-21 22:58:50|23579.19|23459.19|23580.01|23460.01|23580.7|23460.7|23578.49|23458.49|9
1637535540000|2021-11-21 22:59:00|23580.22|23460.22|23579.03|23459.03|23580.59|23460.59|23579.03|23459.03|10
1637535550000|2021-11-21 22:59:10|23578.53|23458.53|23575.25|23455.25|23578.53|23458.53|23574.75|23454.75|10
1637535560000|2021-11-21 22:59:20|23574.54|23454.54|23574.57|23454.57|23575.42|23455.42|23573.61|23453.61|10
1637535570000|2021-11-21 22:59:30|23575.27|23455.27|23570.18|23450.18|23576.05|23456.05|23570.18|23450.18|10
1637535580000|2021-11-21 22:59:40|23571.43|23451.43|23573.02|23453.02|23573.57|23453.57|23571.27|23451.27|10
1637535590000|2021-11-21 22:59:50|23573.36|23453.36|23575.36|23455.36|23575.36|23455.36|23573.36|23453.36|10
1637535600000|2021-11-21 23:00:00|23574.51|23454.51|23583.35|23463.35|23583.35|23463.35|23574.51|23454.51|10
1637535610000|2021-11-21 23:00:10|23585.41|23465.41|23586.16|23466.16|23586.16|23466.16|23584.54|23464.54|10
1637535620000|2021-11-21 23:00:20|23588.63|23468.63|23595.79|23475.79|23595.79|23475.79|23588.63|23468.63|10
1637535630000|2021-11-21 23:00:30|23595.47|23475.47|23598.77|23478.77|23598.84|23478.84|23595.37|23475.37|10
1637535640000|2021-11-21 23:00:40|23598.58|23478.58|23597.46|23477.46|23598.58|23478.58|23596.76|23476.76|10
1637535650000|2021-11-21 23:00:50|23597.67|23477.67|23599.17|23479.17|23599.17|23479.17|23597.47|23477.47|10
1637535660000|2021-11-21 23:01:00|23597.02|23477.02|23591.27|23471.27|23597.02|23477.02|23590.95|23470.95|10
1637535670000|2021-11-21 23:01:10|23590.52|23470.52|23585.85|23465.85|23590.52|23470.52|23585.85|23465.85|10
1637535680000|2021-11-21 23:01:20|23586|23466|23584.83|23464.83|23588.04|23468.04|23584.83|23464.83|9
1637535690000|2021-11-21 23:01:30|23584.52|23464.52|23584.52|23464.52|23584.52|23464.52|23584.52|23464.52|1
1637536010000|2021-11-21 23:06:50|23614.71|23494.71|23614.46|23494.46|23614.71|23494.71|23613.76|23493.76|6
1637536020000|2021-11-21 23:07:00|23615.05|23495.05|23614.39|23494.39|23615.17|23495.17|23613.39|23493.39|10
1637536030000|2021-11-21 23:07:10|23614.81|23494.81|23612.41|23492.41|23614.81|23494.81|23612.41|23492.41|10
1637536040000|2021-11-21 23:07:20|23612.29|23492.29|23609.11|23489.11|23612.29|23492.29|23608.74|23488.74|10
1637536050000|2021-11-21 23:07:30|23608.95|23488.95|23612.01|23492.01|23612.29|23492.29|23608.91|23488.91|10
1637536060000|2021-11-21 23:07:40|23612.87|23492.87|23616.43|23496.43|23616.43|23496.43|23612.62|23492.62|10
1637536070000|2021-11-21 23:07:50|23617.02|23497.02|23621.23|23501.23|23621.23|23501.23|23617.02|23497.02|10
1637536080000|2021-11-21 23:08:00|23621.32|23501.32|23621.35|23501.35|23622.96|23502.96|23621.32|23501.32|9
1637536090000|2021-11-21 23:08:10|23622.16|23502.16|23625.56|23505.56|23625.59|23505.59|23622.07|23502.07|10
1637536100000|2021-11-21 23:08:20|23626.32|23506.32|23629.3|23509.3|23629.3|23509.3|23626.32|23506.32|8
1637536110000|2021-11-21 23:08:30|23629.09|23509.09|23633.61|23513.61|23634.63|23514.63|23629.09|23509.09|9
1637536120000|2021-11-21 23:08:40|23633.83|23513.83|23633.61|23513.61|23634.11|23514.11|23632.51|23512.51|10
1637536130000|2021-11-21 23:08:50|23633.32|23513.32|23632.66|23512.66|23633.32|23513.32|23631.67|23511.67|10
1637536140000|2021-11-21 23:09:00|23633.83|23513.83|23630.53|23510.53|23633.83|23513.83|23630.53|23510.53|10
1637536150000|2021-11-21 23:09:10|23629.65|23509.65|23625.29|23505.29|23629.65|23509.65|23625.29|23505.29|9
1637536160000|2021-11-21 23:09:20|23624.97|23504.97|23622.86|23502.86|23625.26|23505.26|23622.86|23502.86|10
1637536170000|2021-11-21 23:09:30|23621.7|23501.7|23621|23501|23621.84|23501.84|23620.38|23500.38|9
1637536180000|2021-11-21 23:09:40|23620.54|23500.54|23620.88|23500.88|23621.61|23501.61|23620.54|23500.54|10
1637536190000|2021-11-21 23:09:50|23621.14|23501.14|23619.72|23499.72|23621.14|23501.14|23618.36|23498.36|9
1637536200000|2021-11-21 23:10:00|23619.59|23499.59|23619.98|23499.98|23620.19|23500.19|23619.14|23499.14|10
1637536210000|2021-11-21 23:10:10|23621.09|23501.09|23625.62|23505.62|23625.62|23505.62|23621.09|23501.09|9
1637536220000|2021-11-21 23:10:20|23625.74|23505.74|23632.61|23512.61|23632.61|23512.61|23625.74|23505.74|10
1637536230000|2021-11-21 23:10:30|23632.5|23512.5|23633.75|23513.75|23633.75|23513.75|23632.5|23512.5|10
1637536240000|2021-11-21 23:10:40|23632.97|23512.97|23632.04|23512.04|23633.21|23513.21|23631.68|23511.68|10
1637536250000|2021-11-21 23:10:50|23631.24|23511.24|23628.9|23508.9|23631.24|23511.24|23628.32|23508.32|9
1637536260000|2021-11-21 23:11:00|23629.16|23509.16|23622.51|23502.51|23629.16|23509.16|23622.2|23502.2|10
1637536270000|2021-11-21 23:11:10|23620.25|23500.25|23614.26|23494.26|23620.25|23500.25|23614.26|23494.26|9
1637536280000|2021-11-21 23:11:20|23613.43|23493.43|23608.19|23488.19|23613.43|23493.43|23608.19|23488.19|10
1637536290000|2021-11-21 23:11:30|23608.65|23488.65|23612.36|23492.36|23612.65|23492.65|23608.65|23488.65|10
1637536300000|2021-11-21 23:11:40|23608.37|23488.37|23608.7|23488.7|23608.7|23488.7|23605.8|23485.8|10
1637536310000|2021-11-21 23:11:50|23608.63|23488.63|23608.09|23488.09|23610.31|23490.31|23608.09|23488.09|10
1637536320000|2021-11-21 23:12:00|23607.77|23487.77|23600.83|23480.83|23607.77|23487.77|23600.39|23480.39|10
1637536330000|2021-11-21 23:12:10|23600.48|23480.48|23596.89|23476.89|23600.48|23480.48|23596.89|23476.89|10
1637536340000|2021-11-21 23:12:20|23596.41|23476.41|23596.39|23476.39|23597.03|23477.03|23595.67|23475.67|10
1637536350000|2021-11-21 23:12:30|23595.36|23475.36|23593.76|23473.76|23595.49|23475.49|23593.58|23473.58|9
1637536360000|2021-11-21 23:12:40|23594.33|23474.33|23592.24|23472.24|23594.33|23474.33|23592.24|23472.24|10
1637536370000|2021-11-21 23:12:50|23591.93|23471.93|23588.64|23468.64|23591.93|23471.93|23588.64|23468.64|10
1637536380000|2021-11-21 23:13:00|23588.17|23468.17|23588.57|23468.57|23588.57|23468.57|23587.44|23467.44|10
1637536390000|2021-11-21 23:13:10|23588.17|23468.17|23583.09|23463.09|23588.17|23468.17|23582.67|23462.67|10
1637536400000|2021-11-21 23:13:20|23582.37|23462.37|23583.74|23463.74|23584.33|23464.33|23582.32|23462.32|10
1637536410000|2021-11-21 23:13:30|23583.55|23463.55|23581.78|23461.78|23583.55|23463.55|23581.55|23461.55|10
1637536420000|2021-11-21 23:13:40|23581.47|23461.47|23582.39|23462.39|23583.22|23463.22|23581.47|23461.47|9
1637536430000|2021-11-21 23:13:50|23582.17|23462.17|23580.46|23460.46|23582.6|23462.6|23580.46|23460.46|10
1637536440000|2021-11-21 23:14:00|23580.86|23460.86|23579.15|23459.15|23581.51|23461.51|23579.15|23459.15|10
1637536450000|2021-11-21 23:14:10|23579.9|23459.9|23580.15|23460.15|23580.15|23460.15|23579.02|23459.02|9
1637536460000|2021-11-21 23:14:20|23581.43|23461.43|23580.44|23460.44|23582.27|23462.27|23580.44|23460.44|9
1637536470000|2021-11-21 23:14:30|23580.4|23460.4|23580.09|23460.09|23580.4|23460.4|23579.58|23459.58|10
1637536480000|2021-11-21 23:14:40|23580.42|23460.42|23586.02|23466.02|23586.02|23466.02|23580.42|23460.42|10
1637536490000|2021-11-21 23:14:50|23585.82|23465.82|23587.08|23467.08|23587.08|23467.08|23585.82|23465.82|10
1637536500000|2021-11-21 23:15:00|23587.04|23467.04|23586.98|23466.98|23587.13|23467.13|23586.41|23466.41|10
1637536510000|2021-11-21 23:15:10|23587.2|23467.2|23596.64|23476.64|23596.64|23476.64|23587.2|23467.2|10
1637536520000|2021-11-21 23:15:20|23595.8|23475.8|23600.68|23480.68|23601.29|23481.29|23595.75|23475.75|10
1637536530000|2021-11-21 23:15:30|23600.18|23480.18|23605.87|23485.87|23605.87|23485.87|23600.18|23480.18|10
1637536540000|2021-11-21 23:15:40|23605.51|23485.51|23608.46|23488.46|23609.06|23489.06|23605.51|23485.51|10
1637536550000|2021-11-21 23:15:50|23610.04|23490.04|23611.62|23491.62|23612.02|23492.02|23608.63|23488.63|10
1637536560000|2021-11-21 23:16:00|23611.27|23491.27|23609.28|23489.28|23611.27|23491.27|23609.21|23489.21|10
1637536570000|2021-11-21 23:16:10|23608.05|23488.05|23606.58|23486.58|23608.15|23488.15|23606.58|23486.58|7
1637536580000|2021-11-21 23:16:20|23606.54|23486.54|23607.18|23487.18|23607.36|23487.36|23606.53|23486.53|10
1637536590000|2021-11-21 23:16:30|23607.22|23487.22|23609.55|23489.55|23609.59|23489.59|23607.22|23487.22|9
1637536600000|2021-11-21 23:16:40|23610.55|23490.55|23611.09|23491.09|23611.09|23491.09|23609.49|23489.49|10
1637536610000|2021-11-21 23:16:50|23611.37|23491.37|23621.49|23501.49|23621.49|23501.49|23611.37|23491.37|10
1637536620000|2021-11-21 23:17:00|23621.58|23501.58|23623.03|23503.03|23623.03|23503.03|23621.03|23501.03|10
1637536630000|2021-11-21 23:17:10|23624.03|23504.03|23627.46|23507.46|23628.11|23508.11|23623.59|23503.59|10
1637536640000|2021-11-21 23:17:20|23628.51|23508.51|23626.17|23506.17|23628.51|23508.51|23625.12|23505.12|10
1637536650000|2021-11-21 23:17:30|23625.89|23505.89|23616.36|23496.36|23625.89|23505.89|23616.36|23496.36|10
1637536660000|2021-11-21 23:17:40|23616.18|23496.18|23612.59|23492.59|23616.18|23496.18|23612.48|23492.48|10
1637536670000|2021-11-21 23:17:50|23612.66|23492.66|23613.89|23493.89|23613.89|23493.89|23611.62|23491.62|9
1637536680000|2021-11-21 23:18:00|23613.62|23493.62|23614.07|23494.07|23614.55|23494.55|23613.28|23493.28|10
1637536690000|2021-11-21 23:18:10|23612.82|23492.82|23615.62|23495.62|23615.62|23495.62|23612.82|23492.82|10
1637536700000|2021-11-21 23:18:20|23615.09|23495.09|23617.54|23497.54|23617.64|23497.64|23614.85|23494.85|10
1637536710000|2021-11-21 23:18:30|23617.72|23497.72|23614.14|23494.14|23617.77|23497.77|23614.14|23494.14|10
1637536720000|2021-11-21 23:18:40|23614|23494|23611.73|23491.73|23614|23494|23611.73|23491.73|10
1637536730000|2021-11-21 23:18:50|23611.85|23491.85|23612.87|23492.87|23612.87|23492.87|23611.44|23491.44|10
1637536740000|2021-11-21 23:19:00|23613.18|23493.18|23612.35|23492.35|23614.22|23494.22|23612.35|23492.35|10
1637536750000|2021-11-21 23:19:10|23611.47|23491.47|23611.86|23491.86|23611.86|23491.86|23609.36|23489.36|10
1637536760000|2021-11-21 23:19:20|23611.95|23491.95|23609.44|23489.44|23612.35|23492.35|23609.1|23489.1|9
1637536770000|2021-11-21 23:19:30|23608.67|23488.67|23607.37|23487.37|23609.04|23489.04|23607.37|23487.37|10
1637536780000|2021-11-21 23:19:40|23607.2|23487.2|23607.06|23487.06|23608.04|23488.04|23607.03|23487.03|10
1637536790000|2021-11-21 23:19:50|23607.01|23487.01|23606.01|23486.01|23607.01|23487.01|23605.69|23485.69|9
1637536800000|2021-11-21 23:20:00|23605.91|23485.91|23604.78|23484.78|23606.49|23486.49|23604.62|23484.62|10
1637536810000|2021-11-21 23:20:10|23605.34|23485.34|23604.9|23484.9|23605.39|23485.39|23604.84|23484.84|9
1637536820000|2021-11-21 23:20:20|23604.24|23484.24|23602.45|23482.45|23604.37|23484.37|23602.45|23482.45|7
1637536830000|2021-11-21 23:20:30|23603.02|23483.02|23604.5|23484.5|23604.5|23484.5|23603.02|23483.02|10
1637536840000|2021-11-21 23:20:40|23604.24|23484.24|23607.61|23487.61|23607.61|23487.61|23604.24|23484.24|10
1637536850000|2021-11-21 23:20:50|23607.09|23487.09|23610.11|23490.11|23610.11|23490.11|23606.89|23486.89|10
1637536860000|2021-11-21 23:21:00|23611.13|23491.13|23611.26|23491.26|23612.75|23492.75|23610.69|23490.69|9
1637536870000|2021-11-21 23:21:10|23610.53|23490.53|23610.06|23490.06|23611.32|23491.32|23610.06|23490.06|10
1637536880000|2021-11-21 23:21:20|23610.27|23490.27|23614.15|23494.15|23614.26|23494.26|23609.77|23489.77|9
1637536890000|2021-11-21 23:21:30|23613.8|23493.8|23612.43|23492.43|23613.84|23493.84|23612.43|23492.43|8
1637536900000|2021-11-21 23:21:40|23612.53|23492.53|23613.19|23493.19|23613.3|23493.3|23611.5|23491.5|10
1637536910000|2021-11-21 23:21:50|23614.01|23494.01|23615.47|23495.47|23615.47|23495.47|23613.93|23493.93|7
1637536920000|2021-11-21 23:22:00|23616.1|23496.1|23617.02|23497.02|23617.55|23497.55|23616|23496|10
1637536930000|2021-11-21 23:22:10|23617.58|23497.58|23616.13|23496.13|23618.23|23498.23|23616.09|23496.09|10
1637536940000|2021-11-21 23:22:20|23616.22|23496.22|23616.98|23496.98|23616.98|23496.98|23615.57|23495.57|10
1637536950000|2021-11-21 23:22:30|23617.38|23497.38|23616.05|23496.05|23617.83|23497.83|23616.05|23496.05|9
1637536960000|2021-11-21 23:22:40|23615.63|23495.63|23614.7|23494.7|23616.15|23496.15|23614.7|23494.7|10
1637536970000|2021-11-21 23:22:50|23614.62|23494.62|23613.21|23493.21|23614.62|23494.62|23613.21|23493.21|9
1637536980000|2021-11-21 23:23:00|23613.11|23493.11|23613.86|23493.86|23614.35|23494.35|23612.46|23492.46|10
1637536990000|2021-11-21 23:23:10|23613.97|23493.97|23613.4|23493.4|23613.97|23493.97|23612.99|23492.99|10
1637537000000|2021-11-21 23:23:20|23613.07|23493.07|23614.71|23494.71|23614.71|23494.71|23613.02|23493.02|10
1637537010000|2021-11-21 23:23:30|23615.02|23495.02|23617.24|23497.24|23617.24|23497.24|23615.02|23495.02|10
1637537020000|2021-11-21 23:23:40|23617.65|23497.65|23618.31|23498.31|23618.31|23498.31|23616.92|23496.92|10
1637537030000|2021-11-21 23:23:50|23618.64|23498.64|23620.64|23500.64|23620.81|23500.81|23618.61|23498.61|10
1637537040000|2021-11-21 23:24:00|23620.85|23500.85|23619.63|23499.63|23621.33|23501.33|23619.55|23499.55|10
1637537050000|2021-11-21 23:24:10|23619.82|23499.82|23620.56|23500.56|23620.72|23500.72|23619.47|23499.47|9
1637537060000|2021-11-21 23:24:20|23620.25|23500.25|23619.85|23499.85|23620.66|23500.66|23619.61|23499.61|10
1637537070000|2021-11-21 23:24:30|23620.02|23500.02|23619.22|23499.22|23620.14|23500.14|23618.73|23498.73|9
1637537080000|2021-11-21 23:24:40|23619.8|23499.8|23622.2|23502.2|23622.2|23502.2|23619.05|23499.05|10
1637537090000|2021-11-21 23:24:50|23622.24|23502.24|23623.21|23503.21|23623.3|23503.3|23621.72|23501.72|10
1637537100000|2021-11-21 23:25:00|23623.36|23503.36|23622.36|23502.36|23623.36|23503.36|23621.36|23501.36|10
1637537110000|2021-11-21 23:25:10|23620.57|23500.57|23620.1|23500.1|23620.57|23500.57|23619.59|23499.59|10
1637537120000|2021-11-21 23:25:20|23620.72|23500.72|23620.51|23500.51|23620.72|23500.72|23620.15|23500.15|10
1637537130000|2021-11-21 23:25:30|23620.23|23500.23|23620.48|23500.48|23621.29|23501.29|23620.23|23500.23|10
1637537140000|2021-11-21 23:25:40|23620.8|23500.8|23621.21|23501.21|23621.26|23501.26|23620.01|23500.01|10
1637537150000|2021-11-21 23:25:50|23620.7|23500.7|23623.26|23503.26|23623.26|23503.26|23620.65|23500.65|10
1637537160000|2021-11-21 23:26:00|23623.45|23503.45|23621.89|23501.89|23623.45|23503.45|23621.63|23501.63|10
1637537170000|2021-11-21 23:26:10|23621.79|23501.79|23620.19|23500.19|23622.02|23502.02|23619.64|23499.64|10
1637537180000|2021-11-21 23:26:20|23620.16|23500.16|23618.13|23498.13|23620.33|23500.33|23618.13|23498.13|10
1637537190000|2021-11-21 23:26:30|23618.35|23498.35|23619.4|23499.4|23619.84|23499.84|23618.35|23498.35|10
1637537200000|2021-11-21 23:26:40|23619.65|23499.65|23620.83|23500.83|23622.62|23502.62|23619.65|23499.65|9
1637537210000|2021-11-21 23:26:50|23620.33|23500.33|23618.15|23498.15|23620.33|23500.33|23618.15|23498.15|10
1637537220000|2021-11-21 23:27:00|23617.88|23497.88|23617.21|23497.21|23617.88|23497.88|23616.55|23496.55|10
1637537230000|2021-11-21 23:27:10|23615.84|23495.84|23614.05|23494.05|23615.84|23495.84|23614|23494|10
1637537240000|2021-11-21 23:27:20|23613.04|23493.04|23612.22|23492.22|23613.04|23493.04|23611.93|23491.93|10
1637537250000|2021-11-21 23:27:30|23611.46|23491.46|23614.7|23494.7|23614.7|23494.7|23611.27|23491.27|10
1637537260000|2021-11-21 23:27:40|23615.03|23495.03|23620.29|23500.29|23620.41|23500.41|23614.89|23494.89|9
1637537270000|2021-11-21 23:27:50|23620.56|23500.56|23624.3|23504.3|23624.3|23504.3|23620.56|23500.56|10
1637537280000|2021-11-21 23:28:00|23624.19|23504.19|23626.97|23506.97|23626.97|23506.97|23624.19|23504.19|9
1637537290000|2021-11-21 23:28:10|23627.86|23507.86|23626.24|23506.24|23629.43|23509.43|23626.24|23506.24|10
1637537300000|2021-11-21 23:28:20|23625.97|23505.97|23627.73|23507.73|23627.73|23507.73|23625.97|23505.97|10
1637537310000|2021-11-21 23:28:30|23627.47|23507.47|23634.86|23514.86|23634.86|23514.86|23627.47|23507.47|10
1637537320000|2021-11-21 23:28:40|23635.49|23515.49|23635.83|23515.83|23636.04|23516.04|23634.29|23514.29|10
1637537330000|2021-11-21 23:28:50|23636.14|23516.14|23636.7|23516.7|23636.93|23516.93|23635.78|23515.78|9
1637537340000|2021-11-21 23:29:00|23636.75|23516.75|23635.82|23515.82|23636.87|23516.87|23634.66|23514.66|10
1637537350000|2021-11-21 23:29:10|23635.85|23515.85|23635.23|23515.23|23636.06|23516.06|23634.36|23514.36|10
1637537360000|2021-11-21 23:29:20|23635.36|23515.36|23634.04|23514.04|23635.36|23515.36|23634.04|23514.04|10
1637537370000|2021-11-21 23:29:30|23634.15|23514.15|23632.56|23512.56|23634.15|23514.15|23631.17|23511.17|10
1637537380000|2021-11-21 23:29:40|23632.97|23512.97|23630.62|23510.62|23632.97|23512.97|23630.28|23510.28|10
1637537390000|2021-11-21 23:29:50|23630.65|23510.65|23626.52|23506.52|23630.67|23510.67|23626.52|23506.52|10
1637537400000|2021-11-21 23:30:00|23626.32|23506.32|23626.79|23506.79|23627|23507|23625.66|23505.66|10
1637537410000|2021-11-21 23:30:10|23627.03|23507.03|23633.12|23513.12|23633.22|23513.22|23627.03|23507.03|10
1637537420000|2021-11-21 23:30:20|23632.56|23512.56|23631.28|23511.28|23632.8|23512.8|23629.82|23509.82|10
1637537430000|2021-11-21 23:30:30|23631.86|23511.86|23631.49|23511.49|23631.86|23511.86|23630.12|23510.12|10
1637537440000|2021-11-21 23:30:40|23632.87|23512.87|23633.13|23513.13|23634.16|23514.16|23632.04|23512.04|10
1637537450000|2021-11-21 23:30:50|23633.24|23513.24|23633.82|23513.82|23635.99|23515.99|23633.24|23513.24|9
1637537460000|2021-11-21 23:31:00|23633.99|23513.99|23632.65|23512.65|23634.37|23514.37|23632.35|23512.35|9
1637537470000|2021-11-21 23:31:10|23633.14|23513.14|23631.78|23511.78|23633.37|23513.37|23631.78|23511.78|10
1637537480000|2021-11-21 23:31:20|23633.24|23513.24|23631.57|23511.57|23634.2|23514.2|23631.57|23511.57|10
1637537490000|2021-11-21 23:31:30|23631.05|23511.05|23630.4|23510.4|23631.2|23511.2|23630.4|23510.4|10
1637537500000|2021-11-21 23:31:40|23631.25|23511.25|23633.62|23513.62|23633.62|23513.62|23630.4|23510.4|10
1637537510000|2021-11-21 23:31:50|23633.8|23513.8|23635.04|23515.04|23636.39|23516.39|23633.8|23513.8|10
1637537520000|2021-11-21 23:32:00|23634.5|23514.5|23629.98|23509.98|23634.5|23514.5|23629.44|23509.44|10
1637537530000|2021-11-21 23:32:10|23629.86|23509.86|23631.72|23511.72|23632.65|23512.65|23629.86|23509.86|10
1637537540000|2021-11-21 23:32:20|23632.44|23512.44|23631.6|23511.6|23632.44|23512.44|23631.41|23511.41|10
1637537550000|2021-11-21 23:32:30|23631.9|23511.9|23629.77|23509.77|23633.71|23513.71|23629.77|23509.77|10
1637537560000|2021-11-21 23:32:40|23629.57|23509.57|23631.71|23511.71|23631.71|23511.71|23629.57|23509.57|10
1637537570000|2021-11-21 23:32:50|23631.29|23511.29|23630.74|23510.74|23631.82|23511.82|23630.74|23510.74|7
1637537580000|2021-11-21 23:33:00|23630.45|23510.45|23630.11|23510.11|23630.45|23510.45|23628.91|23508.91|8
1637537590000|2021-11-21 23:33:10|23629.59|23509.59|23629.23|23509.23|23629.78|23509.78|23629.23|23509.23|8
1637537600000|2021-11-21 23:33:20|23629.21|23509.21|23629.85|23509.85|23630.08|23510.08|23629.14|23509.14|10
1637537610000|2021-11-21 23:33:30|23628.18|23508.18|23626.76|23506.76|23628.45|23508.45|23626.36|23506.36|10
1637537620000|2021-11-21 23:33:40|23626.53|23506.53|23624.15|23504.15|23626.74|23506.74|23624.15|23504.15|10
1637537630000|2021-11-21 23:33:50|23624.28|23504.28|23627.21|23507.21|23627.58|23507.58|23624.1|23504.1|10
1637537640000|2021-11-21 23:34:00|23626.86|23506.86|23626.75|23506.75|23627.72|23507.72|23626.75|23506.75|10
1637537650000|2021-11-21 23:34:10|23626.35|23506.35|23626.37|23506.37|23627.56|23507.56|23626.1|23506.1|9
1637537660000|2021-11-21 23:34:20|23626.44|23506.44|23627.45|23507.45|23628.34|23508.34|23626.44|23506.44|10
1637537670000|2021-11-21 23:34:30|23627.14|23507.14|23626.97|23506.97|23627.55|23507.55|23626.78|23506.78|10
1637537680000|2021-11-21 23:34:40|23627.94|23507.94|23631.1|23511.1|23631.61|23511.61|23627.94|23507.94|9
1637537690000|2021-11-21 23:34:50|23631.27|23511.27|23634.57|23514.57|23634.57|23514.57|23631.27|23511.27|10
1637537700000|2021-11-21 23:35:00|23635.48|23515.48|23637.39|23517.39|23638.02|23518.02|23635.48|23515.48|10
1637537710000|2021-11-21 23:35:10|23637.36|23517.36|23635.87|23515.87|23637.36|23517.36|23634.79|23514.79|10
1637537720000|2021-11-21 23:35:20|23636.28|23516.28|23636.79|23516.79|23638.48|23518.48|23636.28|23516.28|10
1637537730000|2021-11-21 23:35:30|23637.92|23517.92|23634.62|23514.62|23637.92|23517.92|23634.62|23514.62|9
1637537740000|2021-11-21 23:35:40|23634.46|23514.46|23634.23|23514.23|23634.5|23514.5|23633.53|23513.53|10
1637537750000|2021-11-21 23:35:50|23634.38|23514.38|23632.06|23512.06|23634.38|23514.38|23631.58|23511.58|10
1637537760000|2021-11-21 23:36:00|23631.9|23511.9|23629.58|23509.58|23632.26|23512.26|23629.58|23509.58|10
1637537770000|2021-11-21 23:36:10|23630.14|23510.14|23627.04|23507.04|23631.3|23511.3|23627.04|23507.04|10
1637537780000|2021-11-21 23:36:20|23626.66|23506.66|23618.23|23498.23|23626.66|23506.66|23618.23|23498.23|10
1637537790000|2021-11-21 23:36:30|23617.97|23497.97|23612.32|23492.32|23617.97|23497.97|23612.32|23492.32|10
1637537800000|2021-11-21 23:36:40|23612.56|23492.56|23611.8|23491.8|23612.71|23492.71|23611.75|23491.75|10
1637537810000|2021-11-21 23:36:50|23611.67|23491.67|23611.29|23491.29|23612.07|23492.07|23610.92|23490.92|10
1637537820000|2021-11-21 23:37:00|23610.85|23490.85|23610.65|23490.65|23611.51|23491.51|23610.28|23490.28|10
1637537830000|2021-11-21 23:37:10|23610.55|23490.55|23613.34|23493.34|23613.34|23493.34|23610.55|23490.55|10
1637537840000|2021-11-21 23:37:20|23613.01|23493.01|23609.91|23489.91|23613.15|23493.15|23609.91|23489.91|10
1637537850000|2021-11-21 23:37:30|23609.8|23489.8|23606.35|23486.35|23609.8|23489.8|23606.35|23486.35|10
1637537860000|2021-11-21 23:37:40|23606.55|23486.55|23605.99|23485.99|23606.55|23486.55|23605.57|23485.57|10
1637537870000|2021-11-21 23:37:50|23605.97|23485.97|23605.61|23485.61|23605.97|23485.97|23605.15|23485.15|10
1637537880000|2021-11-21 23:38:00|23605.36|23485.36|23607.89|23487.89|23607.89|23487.89|23605.31|23485.31|10
1637537890000|2021-11-21 23:38:10|23607.72|23487.72|23606.65|23486.65|23608|23488|23606.29|23486.29|10
1637537900000|2021-11-21 23:38:20|23607.9|23487.9|23607.37|23487.37|23607.9|23487.9|23607.36|23487.36|10
1637537910000|2021-11-21 23:38:30|23606.46|23486.46|23606.86|23486.86|23607.11|23487.11|23606.46|23486.46|10
1637537920000|2021-11-21 23:38:40|23608.1|23488.1|23608.12|23488.12|23609.67|23489.67|23608.1|23488.1|10
1637537930000|2021-11-21 23:38:50|23608.23|23488.23|23607.58|23487.58|23608.78|23488.78|23607.58|23487.58|10
1637537940000|2021-11-21 23:39:00|23606.98|23486.98|23607.36|23487.36|23607.36|23487.36|23605.73|23485.73|10
1637537950000|2021-11-21 23:39:10|23607.96|23487.96|23609.2|23489.2|23609.49|23489.49|23607.96|23487.96|9
1637537960000|2021-11-21 23:39:20|23608.32|23488.32|23609.02|23489.02|23609.14|23489.14|23607.75|23487.75|10
1637537970000|2021-11-21 23:39:30|23609.3|23489.3|23612.91|23492.91|23612.91|23492.91|23609.25|23489.25|10
1637537980000|2021-11-21 23:39:40|23613.09|23493.09|23617.41|23497.41|23617.79|23497.79|23612.49|23492.49|10
1637537990000|2021-11-21 23:39:50|23617.31|23497.31|23622.02|23502.02|23622.14|23502.14|23617.31|23497.31|10
1637538000000|2021-11-21 23:40:00|23622.06|23502.06|23624.04|23504.04|23624.17|23504.17|23622.01|23502.01|10
1637538010000|2021-11-21 23:40:10|23623.98|23503.98|23622.71|23502.71|23624.27|23504.27|23622.58|23502.58|10
1637538020000|2021-11-21 23:40:20|23622.5|23502.5|23621.34|23501.34|23622.5|23502.5|23619.47|23499.47|9
1637538030000|2021-11-21 23:40:30|23622.72|23502.72|23625.4|23505.4|23625.4|23505.4|23622.72|23502.72|10
1637538040000|2021-11-21 23:40:40|23625.65|23505.65|23627.92|23507.92|23628.12|23508.12|23625.65|23505.65|10
1637538050000|2021-11-21 23:40:50|23628.8|23508.8|23628.65|23508.65|23628.8|23508.8|23627.46|23507.46|7
1637538060000|2021-11-21 23:41:00|23627.9|23507.9|23630.18|23510.18|23630.18|23510.18|23627.9|23507.9|9
1637538070000|2021-11-21 23:41:10|23630.09|23510.09|23630.61|23510.61|23631.57|23511.57|23630.09|23510.09|10
1637538080000|2021-11-21 23:41:20|23630.25|23510.25|23629.1|23509.1|23630.41|23510.41|23628.96|23508.96|10
1637538090000|2021-11-21 23:41:30|23629.06|23509.06|23628.75|23508.75|23629.75|23509.75|23627.89|23507.89|9
1637538100000|2021-11-21 23:41:40|23628.58|23508.58|23624.31|23504.31|23628.58|23508.58|23624.28|23504.28|10
1637538110000|2021-11-21 23:41:50|23624.12|23504.12|23621.81|23501.81|23624.12|23504.12|23620.31|23500.31|10
1637538120000|2021-11-21 23:42:00|23621.82|23501.82|23617.73|23497.73|23621.82|23501.82|23617.73|23497.73|9
1637538130000|2021-11-21 23:42:10|23616.69|23496.69|23613.77|23493.77|23616.69|23496.69|23613.5|23493.5|10
1637538140000|2021-11-21 23:42:20|23614.67|23494.67|23612.16|23492.16|23614.67|23494.67|23612.16|23492.16|9
1637538150000|2021-11-21 23:42:30|23611.9|23491.9|23611.01|23491.01|23612.08|23492.08|23610.86|23490.86|10
1637538160000|2021-11-21 23:42:40|23611.07|23491.07|23610.01|23490.01|23611.31|23491.31|23609.39|23489.39|9
1637538170000|2021-11-21 23:42:50|23609.96|23489.96|23610.71|23490.71|23611.54|23491.54|23609.96|23489.96|7
1637538180000|2021-11-21 23:43:00|23609.53|23489.53|23609.72|23489.72|23610.37|23490.37|23609.3|23489.3|9
1637538190000|2021-11-21 23:43:10|23609.69|23489.69|23604.79|23484.79|23609.69|23489.69|23604.79|23484.79|10
1637538200000|2021-11-21 23:43:20|23605.12|23485.12|23603.48|23483.48|23605.12|23485.12|23602.93|23482.93|10
1637538210000|2021-11-21 23:43:30|23603.18|23483.18|23600.65|23480.65|23604.15|23484.15|23600.27|23480.27|10
1637538220000|2021-11-21 23:43:40|23599.86|23479.86|23596.31|23476.31|23599.86|23479.86|23596.31|23476.31|10
1637538230000|2021-11-21 23:43:50|23596.42|23476.42|23588.63|23468.63|23597.11|23477.11|23588.63|23468.63|10
1637538240000|2021-11-21 23:44:00|23588.77|23468.77|23584.35|23464.35|23589.62|23469.62|23584.35|23464.35|10
1637538250000|2021-11-21 23:44:10|23586.67|23466.67|23579.85|23459.85|23586.67|23466.67|23579.16|23459.16|10
1637538260000|2021-11-21 23:44:20|23578.39|23458.39|23567.59|23447.59|23578.39|23458.39|23567.59|23447.59|10
1637538270000|2021-11-21 23:44:30|23567.15|23447.15|23564.75|23444.75|23567.97|23447.97|23564.75|23444.75|10
1637538280000|2021-11-21 23:44:40|23564.69|23444.69|23558.52|23438.52|23564.69|23444.69|23558.52|23438.52|10
1637538290000|2021-11-21 23:44:50|23556.67|23436.67|23547.31|23427.31|23556.67|23436.67|23547.31|23427.31|10
1637538300000|2021-11-21 23:45:00|23546.39|23426.39|23545.53|23425.53|23546.92|23426.92|23545.02|23425.02|9
1637538310000|2021-11-21 23:45:10|23545.58|23425.58|23544.14|23424.14|23546.03|23426.03|23543.45|23423.45|10
1637538320000|2021-11-21 23:45:20|23545.07|23425.07|23548.88|23428.88|23548.88|23428.88|23545.07|23425.07|10
1637538330000|2021-11-21 23:45:30|23549.62|23429.62|23545.47|23425.47|23549.96|23429.96|23545.47|23425.47|10
1637538340000|2021-11-21 23:45:40|23545.24|23425.24|23549.13|23429.13|23549.13|23429.13|23545.24|23425.24|10
1637538350000|2021-11-21 23:45:50|23548.63|23428.63|23553.85|23433.85|23553.85|23433.85|23548.63|23428.63|9
1637538360000|2021-11-21 23:46:00|23555.27|23435.27|23555.29|23435.29|23556.96|23436.96|23555.27|23435.27|10
1637538370000|2021-11-21 23:46:10|23554.96|23434.96|23557.35|23437.35|23557.66|23437.66|23552.66|23432.66|10
1637538380000|2021-11-21 23:46:20|23558.16|23438.16|23560.95|23440.95|23560.95|23440.95|23556.42|23436.42|10
1637538390000|2021-11-21 23:46:30|23560.42|23440.42|23559.51|23439.51|23561.78|23441.78|23559.51|23439.51|10
1637538400000|2021-11-21 23:46:40|23559.34|23439.34|23558.96|23438.96|23559.34|23439.34|23557.84|23437.84|10
1637538410000|2021-11-21 23:46:50|23559.47|23439.47|23560.71|23440.71|23560.71|23440.71|23558.95|23438.95|9
1637538420000|2021-11-21 23:47:00|23560.91|23440.91|23561.97|23441.97|23561.97|23441.97|23560.51|23440.51|10
1637538430000|2021-11-21 23:47:10|23563.12|23443.12|23566.75|23446.75|23566.75|23446.75|23563.12|23443.12|10
1637538440000|2021-11-21 23:47:20|23566.74|23446.74|23574.89|23454.89|23574.89|23454.89|23566.74|23446.74|10
1637538450000|2021-11-21 23:47:30|23574.92|23454.92|23577.78|23457.78|23577.78|23457.78|23574.92|23454.92|10
1637538460000|2021-11-21 23:47:40|23577.81|23457.81|23577.55|23457.55|23577.96|23457.96|23576.81|23456.81|9
1637538470000|2021-11-21 23:47:50|23577.59|23457.59|23575.3|23455.3|23577.93|23457.93|23575.3|23455.3|10
1637538480000|2021-11-21 23:48:00|23575.26|23455.26|23576.85|23456.85|23576.85|23456.85|23574.79|23454.79|10
1637538490000|2021-11-21 23:48:10|23576.66|23456.66|23567.58|23447.58|23576.66|23456.66|23567.58|23447.58|10
1637538500000|2021-11-21 23:48:20|23567.48|23447.48|23560.85|23440.85|23567.48|23447.48|23560.85|23440.85|10
1637538510000|2021-11-21 23:48:30|23560.31|23440.31|23552.33|23432.33|23560.31|23440.31|23552.33|23432.33|10
1637538520000|2021-11-21 23:48:40|23552.35|23432.35|23551.69|23431.69|23552.4|23432.4|23551.09|23431.09|10
1637538530000|2021-11-21 23:48:50|23551.43|23431.43|23552.86|23432.86|23554.07|23434.07|23551.43|23431.43|10
1637538540000|2021-11-21 23:49:00|23553.2|23433.2|23551.09|23431.09|23553.96|23433.96|23551.09|23431.09|10
1637538550000|2021-11-21 23:49:10|23551.37|23431.37|23551.49|23431.49|23552.69|23432.69|23551.09|23431.09|10
1637538560000|2021-11-21 23:49:20|23552.66|23432.66|23551.16|23431.16|23552.66|23432.66|23549.53|23429.53|9
1637538570000|2021-11-21 23:49:30|23550.97|23430.97|23552.38|23432.38|23552.93|23432.93|23550.95|23430.95|10
1637538580000|2021-11-21 23:49:40|23552.61|23432.61|23549.39|23429.39|23553.34|23433.34|23549.39|23429.39|10
1637538590000|2021-11-21 23:49:50|23548.66|23428.66|23541.5|23421.5|23548.66|23428.66|23541.5|23421.5|10
1637538600000|2021-11-21 23:50:00|23540.91|23420.91|23541.3|23421.3|23541.3|23421.3|23539.17|23419.17|10
1637538610000|2021-11-21 23:50:10|23540.67|23420.67|23545.28|23425.28|23545.28|23425.28|23540.26|23420.26|10
1637538620000|2021-11-21 23:50:20|23544.87|23424.87|23545.33|23425.33|23545.73|23425.73|23544.79|23424.79|9
1637538630000|2021-11-21 23:50:30|23545.34|23425.34|23542.49|23422.49|23545.34|23425.34|23541.34|23421.34|10
1637538640000|2021-11-21 23:50:40|23542.17|23422.17|23540.8|23420.8|23542.17|23422.17|23540.44|23420.44|10
1637538650000|2021-11-21 23:50:50|23539.88|23419.88|23538.32|23418.32|23540.56|23420.56|23538.21|23418.21|10
1637538660000|2021-11-21 23:51:00|23535.19|23415.19|23533.61|23413.61|23536.74|23416.74|23533.61|23413.61|9
1637538670000|2021-11-21 23:51:10|23533.54|23413.54|23526.57|23406.57|23533.86|23413.86|23526.57|23406.57|10
1637538680000|2021-11-21 23:51:20|23526.71|23406.71|23527.25|23407.25|23528.21|23408.21|23526.14|23406.14|9
1637538690000|2021-11-21 23:51:30|23527.78|23407.78|23523.64|23403.64|23528.76|23408.76|23523.64|23403.64|10
1637538700000|2021-11-21 23:51:40|23523.25|23403.25|23519.5|23399.5|23523.25|23403.25|23519.5|23399.5|10
1637538710000|2021-11-21 23:51:50|23519.27|23399.27|23509.41|23389.41|23519.27|23399.27|23508.24|23388.24|10
1637538720000|2021-11-21 23:52:00|23509.11|23389.11|23501.93|23381.93|23509.11|23389.11|23501.93|23381.93|10
1637538730000|2021-11-21 23:52:10|23502.21|23382.21|23495.26|23375.26|23502.21|23382.21|23495.26|23375.26|10
1637538740000|2021-11-21 23:52:20|23494.48|23374.48|23485.34|23365.34|23494.48|23374.48|23485.34|23365.34|10
1637538750000|2021-11-21 23:52:30|23485|23365|23472.95|23352.95|23485|23365|23472.95|23352.95|10
1637538760000|2021-11-21 23:52:40|23471.25|23351.25|23469.38|23349.38|23471.25|23351.25|23467.76|23347.76|9
1637538770000|2021-11-21 23:52:50|23467.29|23347.29|23423.13|23303.13|23467.62|23347.62|23423.13|23303.13|10
1637538780000|2021-11-21 23:53:00|23424.93|23304.93|23435.79|23315.79|23435.97|23315.97|23424.93|23304.93|10
1637538790000|2021-11-21 23:53:10|23435.37|23315.37|23442.89|23322.89|23443.11|23323.11|23435.37|23315.37|10
1637538800000|2021-11-21 23:53:20|23441.21|23321.21|23445.55|23325.55|23446.85|23326.85|23440.75|23320.75|10
1637538810000|2021-11-21 23:53:30|23444.96|23324.96|23445.45|23325.45|23445.45|23325.45|23443.54|23323.54|10
1637538820000|2021-11-21 23:53:40|23444.63|23324.63|23433.13|23313.13|23446.57|23326.57|23433.13|23313.13|10
1637538830000|2021-11-21 23:53:50|23433.51|23313.51|23424.18|23304.18|23433.51|23313.51|23424.18|23304.18|10
1637538840000|2021-11-21 23:54:00|23422.06|23302.06|23408.75|23288.75|23422.06|23302.06|23408.75|23288.75|10
1637538850000|2021-11-21 23:54:10|23403.24|23283.24|23395.24|23275.24|23403.24|23283.24|23393.37|23273.37|10
1637538860000|2021-11-21 23:54:20|23394.39|23274.39|23389.45|23269.45|23394.39|23274.39|23387.36|23267.36|10
1637538870000|2021-11-21 23:54:30|23388.41|23268.41|23353.04|23233.04|23388.41|23268.41|23353.04|23233.04|10
1637538880000|2021-11-21 23:54:40|23352.41|23232.41|23341.37|23221.37|23352.41|23232.41|23340.81|23220.81|10
1637538890000|2021-11-21 23:54:50|23345.36|23225.36|23344.38|23224.38|23353.06|23233.06|23344.38|23224.38|10
1637538900000|2021-11-21 23:55:00|23343.01|23223.01|23336.39|23216.39|23343.01|23223.01|23336.38|23216.38|10
1637538910000|2021-11-21 23:55:10|23335.76|23215.76|23337.58|23217.58|23339.35|23219.35|23335.1|23215.1|10
1637538920000|2021-11-21 23:55:20|23338.17|23218.17|23334.12|23214.12|23339.14|23219.14|23334.12|23214.12|10
1637538930000|2021-11-21 23:55:30|23333.36|23213.36|23325.81|23205.81|23333.36|23213.36|23325.81|23205.81|10
1637538940000|2021-11-21 23:55:40|23324.3|23204.3|23318.24|23198.24|23324.3|23204.3|23318.24|23198.24|10
1637538950000|2021-11-21 23:55:50|23317.76|23197.76|23314.05|23194.05|23318.24|23198.24|23314.05|23194.05|10
1637538960000|2021-11-21 23:56:00|23313.69|23193.69|23308.63|23188.63|23313.69|23193.69|23306.79|23186.79|10
1637538970000|2021-11-21 23:56:10|23308.62|23188.62|23308.16|23188.16|23309.98|23189.98|23305.79|23185.79|10
1637538980000|2021-11-21 23:56:20|23309.4|23189.4|23319.38|23199.38|23319.38|23199.38|23309.05|23189.05|10
1637538990000|2021-11-21 23:56:30|23320.5|23200.5|23328.02|23208.02|23328.02|23208.02|23320.09|23200.09|10
1637539000000|2021-11-21 23:56:40|23328.06|23208.06|23329.06|23209.06|23329.67|23209.67|23327.93|23207.93|10
1637539010000|2021-11-21 23:56:50|23328.51|23208.51|23317.45|23197.45|23328.94|23208.94|23317.45|23197.45|10
1637539020000|2021-11-21 23:57:00|23316.28|23196.28|23296.05|23176.05|23316.28|23196.28|23296.05|23176.05|10
1637539030000|2021-11-21 23:57:10|23296|23176|23297.88|23177.88|23297.88|23177.88|23291.96|23171.96|10
1637539040000|2021-11-21 23:57:20|23297.69|23177.69|23303.78|23183.78|23303.78|23183.78|23297.69|23177.69|10
1637539050000|2021-11-21 23:57:30|23303.09|23183.09|23309.35|23189.35|23309.35|23189.35|23302.71|23182.71|10
1637539060000|2021-11-21 23:57:40|23312.95|23192.95|23321.29|23201.29|23323.06|23203.06|23312.95|23192.95|10
1637539070000|2021-11-21 23:57:50|23321.77|23201.77|23324.44|23204.44|23324.97|23204.97|23321.77|23201.77|10
1637539080000|2021-11-21 23:58:00|23323.24|23203.24|23320.52|23200.52|23324.06|23204.06|23320.52|23200.52|10
1637539090000|2021-11-21 23:58:10|23321.11|23201.11|23323.4|23203.4|23323.4|23203.4|23320.53|23200.53|10
1637539100000|2021-11-21 23:58:20|23324.73|23204.73|23328.63|23208.63|23328.66|23208.66|23324.73|23204.73|10
1637539110000|2021-11-21 23:58:30|23328.9|23208.9|23339.94|23219.94|23339.94|23219.94|23328.9|23208.9|10
1637539120000|2021-11-21 23:58:40|23340.35|23220.35|23349.53|23229.53|23351.33|23231.33|23340.35|23220.35|10
1637539130000|2021-11-21 23:58:50|23347.84|23227.84|23345.88|23225.88|23347.84|23227.84|23345.53|23225.53|10
1637539140000|2021-11-21 23:59:00|23346.9|23226.9|23354.96|23234.96|23354.98|23234.98|23346.9|23226.9|10
1637539150000|2021-11-21 23:59:10|23354.97|23234.97|23359.42|23239.42|23359.42|23239.42|23354.97|23234.97|10
1637539160000|2021-11-21 23:59:20|23362.21|23242.21|23368.68|23248.68|23368.68|23248.68|23362.21|23242.21|10
1637539170000|2021-11-21 23:59:30|23368.91|23248.91|23372.1|23252.1|23373.24|23253.24|23368.91|23248.91|10
1637539180000|2021-11-21 23:59:40|23371.17|23251.17|23370.28|23250.28|23371.7|23251.7|23370.28|23250.28|10
1637539190000|2021-11-21 23:59:50|23369.26|23249.26|23360.06|23240.06|23369.26|23249.26|23359.9|23239.9|10
1637539200000|2021-11-22 00:00:00|23359.25|23239.25|23344.04|23224.04|23359.25|23239.25|23344.04|23224.04|10
1637539210000|2021-11-22 00:00:10|23341.93|23221.93|23341.32|23221.32|23342.26|23222.26|23338.62|23218.62|10
1637539220000|2021-11-22 00:00:20|23340.63|23220.63|23351.63|23231.63|23351.63|23231.63|23340.63|23220.63|10
1637539230000|2021-11-22 00:00:30|23353.82|23233.82|23358.82|23238.82|23359.11|23239.11|23353.2|23233.2|10
1637539240000|2021-11-22 00:00:40|23358.86|23238.86|23354.09|23234.09|23358.92|23238.92|23353.96|23233.96|10
1637539250000|2021-11-22 00:00:50|23353.62|23233.62|23353.2|23233.2|23355.03|23235.03|23352.57|23232.57|10
1637539260000|2021-11-22 00:01:00|23354.37|23234.37|23357.08|23237.08|23357.08|23237.08|23353.8|23233.8|10
1637539270000|2021-11-22 00:01:10|23356.38|23236.38|23357.12|23237.12|23359.32|23239.32|23356.38|23236.38|10
1637539280000|2021-11-22 00:01:20|23357.53|23237.53|23355.53|23235.53|23358.89|23238.89|23355.53|23235.53|10
1637539290000|2021-11-22 00:01:30|23355.41|23235.41|23353.34|23233.34|23355.41|23235.41|23353.02|23233.02|10
1637539300000|2021-11-22 00:01:40|23352.66|23232.66|23352.12|23232.12|23353.69|23233.69|23351.52|23231.52|10
1637539310000|2021-11-22 00:01:50|23351.1|23231.1|23348.02|23228.02|23351.87|23231.87|23347.51|23227.51|10
1637539320000|2021-11-22 00:02:00|23348.22|23228.22|23337.77|23217.77|23348.22|23228.22|23337.77|23217.77|10
1637539330000|2021-11-22 00:02:10|23336.25|23216.25|23338.98|23218.98|23338.98|23218.98|23332.92|23212.92|10
1637539340000|2021-11-22 00:02:20|23338.89|23218.89|23335.53|23215.53|23339.02|23219.02|23335.53|23215.53|10
1637539350000|2021-11-22 00:02:30|23335.67|23215.67|23332.36|23212.36|23335.67|23215.67|23332.36|23212.36|10
1637539360000|2021-11-22 00:02:40|23332.47|23212.47|23328.3|23208.3|23332.47|23212.47|23327.38|23207.38|10
1637539370000|2021-11-22 00:02:50|23330.62|23210.62|23330.02|23210.02|23332.86|23212.86|23330.02|23210.02|10
1637539380000|2021-11-22 00:03:00|23330.92|23210.92|23321.49|23201.49|23330.92|23210.92|23321.49|23201.49|10
1637539390000|2021-11-22 00:03:10|23321.82|23201.82|23315.12|23195.12|23321.85|23201.85|23315.12|23195.12|10
1637539400000|2021-11-22 00:03:20|23313.71|23193.71|23295.82|23175.82|23313.76|23193.76|23295.82|23175.82|10
1637539410000|2021-11-22 00:03:30|23297.2|23177.2|23291.81|23171.81|23297.2|23177.2|23291.81|23171.81|10
1637539420000|2021-11-22 00:03:40|23287.49|23167.49|23268.82|23148.82|23287.49|23167.49|23268.82|23148.82|10
1637539430000|2021-11-22 00:03:50|23266.99|23146.99|23269.72|23149.72|23269.8|23149.8|23266.95|23146.95|10
1637539440000|2021-11-22 00:04:00|23269.23|23149.23|23256.71|23136.71|23269.93|23149.93|23256.71|23136.71|10
1637539450000|2021-11-22 00:04:10|23255.94|23135.94|23256.97|23136.97|23256.97|23136.97|23252.11|23132.11|10
1637539460000|2021-11-22 00:04:20|23258.61|23138.61|23278.35|23158.35|23278.35|23158.35|23258.61|23138.61|10
1637539470000|2021-11-22 00:04:30|23279.98|23159.98|23281.89|23161.89|23281.89|23161.89|23277.93|23157.93|10
1637539480000|2021-11-22 00:04:40|23282.73|23162.73|23295.53|23175.53|23295.53|23175.53|23282.73|23162.73|10
1637539490000|2021-11-22 00:04:50|23294.24|23174.24|23283.73|23163.73|23294.24|23174.24|23283.73|23163.73|10
1637539500000|2021-11-22 00:05:00|23283.69|23163.69|23268.04|23148.04|23284.53|23164.53|23268.04|23148.04|10
1637539510000|2021-11-22 00:05:10|23266.5|23146.5|23258.01|23138.01|23266.5|23146.5|23258.01|23138.01|10
1637539520000|2021-11-22 00:05:20|23256.57|23136.57|23257.55|23137.55|23257.55|23137.55|23255.55|23135.55|10
1637539530000|2021-11-22 00:05:30|23257.45|23137.45|23261.27|23141.27|23262.31|23142.31|23257.45|23137.45|10
1637539540000|2021-11-22 00:05:40|23261.35|23141.35|23258.85|23138.85|23261.35|23141.35|23258.76|23138.76|10
1637539550000|2021-11-22 00:05:50|23258.57|23138.57|23257.75|23137.75|23258.57|23138.57|23257.07|23137.07|10
1637539560000|2021-11-22 00:06:00|23257.52|23137.52|23266.97|23146.97|23267.43|23147.43|23257.52|23137.52|10
1637539570000|2021-11-22 00:06:10|23267.26|23147.26|23276.76|23156.76|23276.76|23156.76|23267.26|23147.26|10
1637539580000|2021-11-22 00:06:20|23276.93|23156.93|23284.66|23164.66|23284.66|23164.66|23276.73|23156.73|9
1637539590000|2021-11-22 00:06:30|23283.66|23163.66|23294.19|23174.19|23294.19|23174.19|23283.66|23163.66|10
1637539600000|2021-11-22 00:06:40|23295.48|23175.48|23301.1|23181.1|23301.1|23181.1|23295.48|23175.48|10
1637539610000|2021-11-22 00:06:50|23300.44|23180.44|23297.6|23177.6|23300.68|23180.68|23297.6|23177.6|10
1637539620000|2021-11-22 00:07:00|23296.93|23176.93|23295.97|23175.97|23296.93|23176.93|23295.18|23175.18|10
1637539630000|2021-11-22 00:07:10|23296.53|23176.53|23288.48|23168.48|23296.53|23176.53|23288.1|23168.1|10
1637539640000|2021-11-22 00:07:20|23288.52|23168.52|23284.39|23164.39|23288.61|23168.61|23284.39|23164.39|10
1637539650000|2021-11-22 00:07:30|23284.46|23164.46|23270.4|23150.4|23285.07|23165.07|23270.4|23150.4|10
1637539660000|2021-11-22 00:07:40|23270.11|23150.11|23250.32|23130.32|23270.2|23150.2|23250.32|23130.32|10
1637539670000|2021-11-22 00:07:50|23249.31|23129.31|23241.67|23121.67|23249.38|23129.38|23241.67|23121.67|10
1637539680000|2021-11-22 00:08:00|23242.22|23122.22|23240.34|23120.34|23243.14|23123.14|23239.88|23119.88|10
1637539690000|2021-11-22 00:08:10|23240.31|23120.31|23233.16|23113.16|23240.31|23120.31|23233.16|23113.16|10
1637539700000|2021-11-22 00:08:20|23231.8|23111.8|23223.02|23103.02|23231.8|23111.8|23223.02|23103.02|10
1637539710000|2021-11-22 00:08:30|23217.05|23097.05|23175.62|23055.62|23217.05|23097.05|23175.62|23055.62|10
1637539720000|2021-11-22 00:08:40|23169.08|23049.08|23159.53|23039.53|23169.3|23049.3|23158.08|23038.08|10
1637539730000|2021-11-22 00:08:50|23159.76|23039.76|23161.94|23041.94|23162.97|23042.97|23159.76|23039.76|10
1637539740000|2021-11-22 00:09:00|23163.41|23043.41|23164.25|23044.25|23165.25|23045.25|23162.43|23042.43|10
1637539750000|2021-11-22 00:09:10|23164.42|23044.42|23155.46|23035.46|23164.42|23044.42|23155.46|23035.46|10
1637539760000|2021-11-22 00:09:20|23154.12|23034.12|23121.21|23001.21|23154.12|23034.12|23121.21|23001.21|10
1637539770000|2021-11-22 00:09:30|23119.34|22999.34|23120.36|23000.36|23121.62|23001.62|23119.17|22999.17|9
1637539780000|2021-11-22 00:09:40|23119.74|22999.74|23125.93|23005.93|23125.93|23005.93|23117.65|22997.65|10
1637539790000|2021-11-22 00:09:50|23125.89|23005.89|23137.1|23017.1|23137.1|23017.1|23125.89|23005.89|10
1637539800000|2021-11-22 00:10:00|23138.31|23018.31|23158.39|23038.39|23158.39|23038.39|23138.31|23018.31|10
1637539810000|2021-11-22 00:10:10|23158.47|23038.47|23167.53|23047.53|23167.53|23047.53|23158.47|23038.47|9
1637539820000|2021-11-22 00:10:20|23166.17|23046.17|23170.04|23050.04|23174.21|23054.21|23166.17|23046.17|10
1637539830000|2021-11-22 00:10:30|23171.36|23051.36|23166.98|23046.98|23171.52|23051.52|23166.98|23046.98|10
1637539840000|2021-11-22 00:10:40|23166.5|23046.5|23169.69|23049.69|23169.73|23049.73|23166.5|23046.5|9
1637539850000|2021-11-22 00:10:50|23170.45|23050.45|23170.59|23050.59|23171.49|23051.49|23170.1|23050.1|8
1637539860000|2021-11-22 00:11:00|23170.57|23050.57|23171|23051|23171.57|23051.57|23169.57|23049.57|10
1637539870000|2021-11-22 00:11:10|23170.9|23050.9|23170.21|23050.21|23171.07|23051.07|23168.34|23048.34|10
1637539880000|2021-11-22 00:11:20|23171.24|23051.24|23153.37|23033.37|23171.24|23051.24|23152.37|23032.37|10
1637539890000|2021-11-22 00:11:30|23154.36|23034.36|23163.35|23043.35|23163.35|23043.35|23154.36|23034.36|10
1637539900000|2021-11-22 00:11:40|23163.83|23043.83|23173.85|23053.85|23173.85|23053.85|23163.83|23043.83|10
1637539910000|2021-11-22 00:11:50|23175.99|23055.99|23173.69|23053.69|23175.99|23055.99|23173.04|23053.04|10
1637539920000|2021-11-22 00:12:00|23172.2|23052.2|23169.62|23049.62|23172.26|23052.26|23169.62|23049.62|10
1637539930000|2021-11-22 00:12:10|23169|23049|23173.51|23053.51|23173.58|23053.58|23169|23049|10
1637539940000|2021-11-22 00:12:20|23172.99|23052.99|23176.67|23056.67|23176.67|23056.67|23172.88|23052.88|10
1637539950000|2021-11-22 00:12:30|23176.96|23056.96|23181.17|23061.17|23181.17|23061.17|23176.96|23056.96|10
1637539960000|2021-11-22 00:12:40|23180.92|23060.92|23181.19|23061.19|23182.11|23062.11|23180.92|23060.92|9
1637539970000|2021-11-22 00:12:50|23180.51|23060.51|23181.46|23061.46|23182.12|23062.12|23180.51|23060.51|10
1637539980000|2021-11-22 00:13:00|23181.91|23061.91|23180.2|23060.2|23182.12|23062.12|23179.48|23059.48|10
1637539990000|2021-11-22 00:13:10|23179.18|23059.18|23173.81|23053.81|23179.18|23059.18|23173.81|23053.81|10
1637540000000|2021-11-22 00:13:20|23172.94|23052.94|23158.04|23038.04|23173.13|23053.13|23158.04|23038.04|10
1637540010000|2021-11-22 00:13:30|23154.01|23034.01|23134.54|23014.54|23154.01|23034.01|23134.54|23014.54|10
1637540020000|2021-11-22 00:13:40|23134.41|23014.41|23129.1|23009.1|23134.41|23014.41|23127.83|23007.83|10
1637540030000|2021-11-22 00:13:50|23125.64|23005.64|23127.12|23007.12|23127.48|23007.48|23125.32|23005.32|9
1637540040000|2021-11-22 00:14:00|23127.58|23007.58|23115.47|22995.47|23127.58|23007.58|23115.47|22995.47|10
1637540050000|2021-11-22 00:14:10|23114.2|22994.2|23095.09|22975.09|23114.2|22994.2|23095.09|22975.09|10
1637540060000|2021-11-22 00:14:20|23095.21|22975.21|23078.04|22958.04|23095.38|22975.38|23078.04|22958.04|10
1637540070000|2021-11-22 00:14:30|23076.88|22956.88|23076.18|22956.18|23079.77|22959.77|23075.54|22955.54|10
1637540080000|2021-11-22 00:14:40|23076.58|22956.58|23080.6|22960.6|23082.49|22962.49|23076.58|22956.58|10
1637540090000|2021-11-22 00:14:50|23081.39|22961.39|23059.51|22939.51|23081.39|22961.39|23059.51|22939.51|10
1637540100000|2021-11-22 00:15:00|23054.46|22934.46|23042.43|22922.43|23054.46|22934.46|23042.43|22922.43|10
1637540110000|2021-11-22 00:15:10|23040.79|22920.79|23048.16|22928.16|23048.16|22928.16|23040.52|22920.52|10
1637540120000|2021-11-22 00:15:20|23047.8|22927.8|23040.96|22920.96|23049.46|22929.46|23040.96|22920.96|10
1637540130000|2021-11-22 00:15:30|23040.73|22920.73|23029.7|22909.7|23040.83|22920.83|23029.7|22909.7|10
1637540140000|2021-11-22 00:15:40|23030.77|22910.77|23044.9|22924.9|23044.9|22924.9|23030.77|22910.77|10
1637540150000|2021-11-22 00:15:50|23044.61|22924.61|23061.29|22941.29|23061.29|22941.29|23044.54|22924.54|10
1637540160000|2021-11-22 00:16:00|23063.86|22943.86|23093.26|22973.26|23093.26|22973.26|23063.86|22943.86|10
1637540170000|2021-11-22 00:16:10|23094.63|22974.63|23097.67|22977.67|23097.88|22977.88|23094.63|22974.63|10
1637540180000|2021-11-22 00:16:20|23098.43|22978.43|23105.79|22985.79|23106.69|22986.69|23098.12|22978.12|10
1637540190000|2021-11-22 00:16:30|23106.78|22986.78|23098.9|22978.9|23106.78|22986.78|23098.9|22978.9|10
1637540200000|2021-11-22 00:16:40|23098.89|22978.89|23096|22976|23098.89|22978.89|23094.16|22974.16|10
1637540210000|2021-11-22 00:16:50|23095.94|22975.94|23100.3|22980.3|23101.51|22981.51|23095.26|22975.26|10
1637540220000|2021-11-22 00:17:00|23102.1|22982.1|23105.57|22985.57|23107.13|22987.13|23102.1|22982.1|10
1637540230000|2021-11-22 00:17:10|23106.38|22986.38|23101.2|22981.2|23106.55|22986.55|23101.2|22981.2|10
1637540240000|2021-11-22 00:17:20|23100.86|22980.86|23094.32|22974.32|23100.86|22980.86|23094.32|22974.32|10
1637540250000|2021-11-22 00:17:30|23093.85|22973.85|23086.65|22966.65|23093.85|22973.85|23086.65|22966.65|10
1637540260000|2021-11-22 00:17:40|23086.19|22966.19|23075.62|22955.62|23086.32|22966.32|23075.62|22955.62|10
1637540270000|2021-11-22 00:17:50|23075.26|22955.26|23073.38|22953.38|23075.26|22955.26|23072.35|22952.35|10
1637540280000|2021-11-22 00:18:00|23073.35|22953.35|23065.76|22945.76|23073.35|22953.35|23065.63|22945.63|10
1637540290000|2021-11-22 00:18:10|23066.32|22946.32|23080.9|22960.9|23080.9|22960.9|23064.4|22944.4|10
1637540300000|2021-11-22 00:18:20|23082.92|22962.92|23095.39|22975.39|23095.39|22975.39|23080.48|22960.48|10
1637540310000|2021-11-22 00:18:30|23095.72|22975.72|23109.41|22989.41|23109.52|22989.52|23095.72|22975.72|10
1637540320000|2021-11-22 00:18:40|23109.17|22989.17|23107.58|22987.58|23109.17|22989.17|23106.97|22986.97|10
1637540330000|2021-11-22 00:18:50|23108.4|22988.4|23108.1|22988.1|23108.67|22988.67|23106.02|22986.02|10
1637540340000|2021-11-22 00:19:00|23106.86|22986.86|23106.52|22986.52|23107.66|22987.66|23106.23|22986.23|10
1637540350000|2021-11-22 00:19:10|23106.06|22986.06|23107.43|22987.43|23107.43|22987.43|23104.21|22984.21|10
1637540360000|2021-11-22 00:19:20|23108.48|22988.48|23112.31|22992.31|23112.97|22992.97|23108.48|22988.48|10
1637540370000|2021-11-22 00:19:30|23111.67|22991.67|23107.24|22987.24|23111.67|22991.67|23106.93|22986.93|10
1637540380000|2021-11-22 00:19:40|23106.68|22986.68|23109.36|22989.36|23109.36|22989.36|23106.55|22986.55|10
1637540390000|2021-11-22 00:19:50|23109.27|22989.27|23111.23|22991.23|23111.23|22991.23|23108.63|22988.63|10
1637540400000|2021-11-22 00:20:00|23111.33|22991.33|23120.85|23000.85|23121.59|23001.59|23111.33|22991.33|9
1637540410000|2021-11-22 00:20:10|23122.15|23002.15|23125.51|23005.51|23125.51|23005.51|23122.15|23002.15|10
1637540420000|2021-11-22 00:20:20|23125.36|23005.36|23127.29|23007.29|23127.29|23007.29|23125.36|23005.36|9
1637540430000|2021-11-22 00:20:30|23126.7|23006.7|23125.58|23005.58|23127.02|23007.02|23125.03|23005.03|10
1637540440000|2021-11-22 00:20:40|23124.83|23004.83|23127.25|23007.25|23127.25|23007.25|23124.78|23004.78|10
1637540450000|2021-11-22 00:20:50|23127.21|23007.21|23129.89|23009.89|23130.59|23010.59|23127.21|23007.21|10
1637540460000|2021-11-22 00:21:00|23130.06|23010.06|23128.96|23008.96|23130.06|23010.06|23128.64|23008.64|10
1637540470000|2021-11-22 00:21:10|23130.7|23010.7|23129.27|23009.27|23130.7|23010.7|23129.27|23009.27|10
1637540480000|2021-11-22 00:21:20|23129.6|23009.6|23136.96|23016.96|23136.96|23016.96|23129.6|23009.6|10
1637540490000|2021-11-22 00:21:30|23136.66|23016.66|23141.9|23021.9|23141.9|23021.9|23136.66|23016.66|10
1637540500000|2021-11-22 00:21:40|23142.51|23022.51|23146.38|23026.38|23146.38|23026.38|23142.51|23022.51|10
1637540510000|2021-11-22 00:21:50|23147.25|23027.25|23159.2|23039.2|23159.2|23039.2|23147.23|23027.23|10
1637540520000|2021-11-22 00:22:00|23159.54|23039.54|23165.18|23045.18|23167.17|23047.17|23159.54|23039.54|10
1637540530000|2021-11-22 00:22:10|23165.11|23045.11|23166.5|23046.5|23166.82|23046.82|23164.56|23044.56|8
1637540540000|2021-11-22 00:22:20|23167.18|23047.18|23164.8|23044.8|23167.18|23047.18|23163.34|23043.34|10
1637540550000|2021-11-22 00:22:30|23164.33|23044.33|23170.46|23050.46|23170.46|23050.46|23164.33|23044.33|10
1637540560000|2021-11-22 00:22:40|23171.06|23051.06|23175.29|23055.29|23175.29|23055.29|23171.06|23051.06|9
1637540570000|2021-11-22 00:22:50|23174.81|23054.81|23182.56|23062.56|23182.56|23062.56|23174.81|23054.81|10
1637540580000|2021-11-22 00:23:00|23182.7|23062.7|23185.08|23065.08|23185.27|23065.27|23182.7|23062.7|10
1637540590000|2021-11-22 00:23:10|23184.44|23064.44|23184.6|23064.6|23184.6|23064.6|23183.24|23063.24|9
1637540600000|2021-11-22 00:23:20|23184.98|23064.98|23186.76|23066.76|23187.43|23067.43|23184.98|23064.98|10
1637540610000|2021-11-22 00:23:30|23186.79|23066.79|23181.05|23061.05|23186.79|23066.79|23180.79|23060.79|10
1637540620000|2021-11-22 00:23:40|23180.3|23060.3|23176.6|23056.6|23180.38|23060.38|23176.48|23056.48|10
1637540630000|2021-11-22 00:23:50|23176.92|23056.92|23177.06|23057.06|23177.12|23057.12|23176.17|23056.17|10
1637540640000|2021-11-22 00:24:00|23176.84|23056.84|23167.86|23047.86|23176.84|23056.84|23167.86|23047.86|10
1637540650000|2021-11-22 00:24:10|23166.97|23046.97|23164.72|23044.72|23166.97|23046.97|23163.01|23043.01|10
1637540660000|2021-11-22 00:24:20|23163.21|23043.21|23163.14|23043.14|23163.85|23043.85|23162.24|23042.24|10
1637540670000|2021-11-22 00:24:30|23163.04|23043.04|23160.39|23040.39|23163.36|23043.36|23160.39|23040.39|10
1637540680000|2021-11-22 00:24:40|23160.22|23040.22|23159.24|23039.24|23160.22|23040.22|23158.83|23038.83|10
1637540690000|2021-11-22 00:24:50|23160.14|23040.14|23161.86|23041.86|23161.86|23041.86|23159.89|23039.89|10
1637540700000|2021-11-22 00:25:00|23162.04|23042.04|23162.23|23042.23|23163.08|23043.08|23161.49|23041.49|10
1637540710000|2021-11-22 00:25:10|23162.37|23042.37|23164.78|23044.78|23164.78|23044.78|23162.25|23042.25|10
1637540720000|2021-11-22 00:25:20|23165.57|23045.57|23164.27|23044.27|23165.57|23045.57|23163.81|23043.81|9
1637540730000|2021-11-22 00:25:30|23164.63|23044.63|23166.51|23046.51|23166.64|23046.64|23164.63|23044.63|9
1637540740000|2021-11-22 00:25:40|23166.44|23046.44|23170.49|23050.49|23170.49|23050.49|23166.02|23046.02|10
1637540750000|2021-11-22 00:25:50|23171.52|23051.52|23176.88|23056.88|23176.88|23056.88|23171.52|23051.52|10
1637540760000|2021-11-22 00:26:00|23177.14|23057.14|23184.97|23064.97|23184.97|23064.97|23177.14|23057.14|10
1637540770000|2021-11-22 00:26:10|23183.5|23063.5|23178.74|23058.74|23183.5|23063.5|23177.89|23057.89|10
1637540780000|2021-11-22 00:26:20|23178.1|23058.1|23175.42|23055.42|23178.14|23058.14|23175.15|23055.15|10
1637540790000|2021-11-22 00:26:30|23174.69|23054.69|23167.99|23047.99|23175.02|23055.02|23167.99|23047.99|10
1637540800000|2021-11-22 00:26:40|23167.5|23047.5|23168.35|23048.35|23168.35|23048.35|23166.23|23046.23|10
1637540810000|2021-11-22 00:26:50|23168.28|23048.28|23161.79|23041.79|23168.28|23048.28|23161.79|23041.79|10
1637540820000|2021-11-22 00:27:00|23162.03|23042.03|23157.77|23037.77|23162.03|23042.03|23157.23|23037.23|10
1637540830000|2021-11-22 00:27:10|23156.33|23036.33|23153.65|23033.65|23156.33|23036.33|23151.58|23031.58|9
1637540840000|2021-11-22 00:27:20|23153.56|23033.56|23151.68|23031.68|23153.56|23033.56|23151.68|23031.68|10
1637540850000|2021-11-22 00:27:30|23152.1|23032.1|23154.58|23034.58|23154.81|23034.81|23152.1|23032.1|10
1637540860000|2021-11-22 00:27:40|23153.73|23033.73|23158.87|23038.87|23158.87|23038.87|23153.73|23033.73|10
1637540870000|2021-11-22 00:27:50|23161.29|23041.29|23165.82|23045.82|23165.82|23045.82|23161.29|23041.29|10
1637540880000|2021-11-22 00:28:00|23166.35|23046.35|23175.72|23055.72|23175.77|23055.77|23166.35|23046.35|10
1637540890000|2021-11-22 00:28:10|23176.63|23056.63|23183.49|23063.49|23183.49|23063.49|23176.12|23056.12|10
1637540900000|2021-11-22 00:28:20|23183.74|23063.74|23189.85|23069.85|23189.88|23069.88|23183.74|23063.74|10
1637540910000|2021-11-22 00:28:30|23189.97|23069.97|23186.43|23066.43|23189.97|23069.97|23186.43|23066.43|9
1637540920000|2021-11-22 00:28:40|23183.86|23063.86|23176.98|23056.98|23183.86|23063.86|23176.98|23056.98|10
1637540930000|2021-11-22 00:28:50|23177.25|23057.25|23173.27|23053.27|23177.25|23057.25|23173.27|23053.27|10
1637540940000|2021-11-22 00:29:00|23172.65|23052.65|23163.62|23043.62|23172.92|23052.92|23163.62|23043.62|10
1637540950000|2021-11-22 00:29:10|23163.25|23043.25|23156.72|23036.72|23163.25|23043.25|23156.72|23036.72|10
1637540960000|2021-11-22 00:29:20|23156.51|23036.51|23144.45|23024.45|23156.51|23036.51|23144.45|23024.45|10
1637540970000|2021-11-22 00:29:30|23144.02|23024.02|23146.4|23026.4|23146.4|23026.4|23142.93|23022.93|10
1637540980000|2021-11-22 00:29:40|23146.51|23026.51|23146.96|23026.96|23148.64|23028.64|23146.51|23026.51|10
1637540990000|2021-11-22 00:29:50|23145.71|23025.71|23146.69|23026.69|23146.69|23026.69|23145.5|23025.5|10
1637541000000|2021-11-22 00:30:00|23144.1|23024.1|23141.89|23021.89|23144.1|23024.1|23141.89|23021.89|10
1637541010000|2021-11-22 00:30:10|23141.37|23021.37|23145|23025|23145|23025|23140.54|23020.54|10
1637541020000|2021-11-22 00:30:20|23145.51|23025.51|23151.87|23031.87|23152.78|23032.78|23145.51|23025.51|10
1637541030000|2021-11-22 00:30:30|23150.74|23030.74|23140.07|23020.07|23150.74|23030.74|23140.07|23020.07|10
1637541040000|2021-11-22 00:30:40|23140.33|23020.33|23139.25|23019.25|23140.65|23020.65|23138.76|23018.76|10
1637541050000|2021-11-22 00:30:50|23138.28|23018.28|23135.84|23015.84|23138.28|23018.28|23135.84|23015.84|10
1637541060000|2021-11-22 00:31:00|23135.23|23015.23|23134.93|23014.93|23135.4|23015.4|23134.74|23014.74|10
1637541070000|2021-11-22 00:31:10|23132.94|23012.94|23127.92|23007.92|23133.06|23013.06|23127.92|23007.92|10
1637541080000|2021-11-22 00:31:20|23126.81|23006.81|23122.28|23002.28|23126.81|23006.81|23122.28|23002.28|9
1637541090000|2021-11-22 00:31:30|23121.85|23001.85|23121.47|23001.47|23122.25|23002.25|23120.71|23000.71|10
1637541100000|2021-11-22 00:31:40|23122.19|23002.19|23121.05|23001.05|23122.59|23002.59|23119.62|22999.62|10
1637541110000|2021-11-22 00:31:50|23123|23003|23124.8|23004.8|23124.8|23004.8|23122.25|23002.25|10
1637541120000|2021-11-22 00:32:00|23125.98|23005.98|23129.89|23009.89|23130.04|23010.04|23125.98|23005.98|10
1637541130000|2021-11-22 00:32:10|23130.02|23010.02|23130.42|23010.42|23131.03|23011.03|23129.3|23009.3|9
1637541140000|2021-11-22 00:32:20|23130.61|23010.61|23130.9|23010.9|23130.99|23010.99|23129.61|23009.61|10
1637541150000|2021-11-22 00:32:30|23130.96|23010.96|23131.8|23011.8|23131.8|23011.8|23129.43|23009.43|10
1637541160000|2021-11-22 00:32:40|23131.73|23011.73|23135.58|23015.58|23135.58|23015.58|23131.39|23011.39|10
1637541170000|2021-11-22 00:32:50|23136.65|23016.65|23139.86|23019.86|23140|23020|23136.65|23016.65|10
1637541180000|2021-11-22 00:33:00|23139.02|23019.02|23143.25|23023.25|23143.25|23023.25|23139.02|23019.02|10
1637541190000|2021-11-22 00:33:10|23142.75|23022.75|23145.77|23025.77|23145.89|23025.89|23142.75|23022.75|10
1637541200000|2021-11-22 00:33:20|23144.86|23024.86|23148.11|23028.11|23148.48|23028.48|23144.86|23024.86|10
1637541210000|2021-11-22 00:33:30|23148.16|23028.16|23147.13|23027.13|23148.61|23028.61|23146.34|23026.34|10
1637541220000|2021-11-22 00:33:40|23146.29|23026.29|23141.01|23021.01|23146.29|23026.29|23141.01|23021.01|10
1637541230000|2021-11-22 00:33:50|23140.68|23020.68|23137.56|23017.56|23140.68|23020.68|23137.04|23017.04|10
1637541240000|2021-11-22 00:34:00|23136.78|23016.78|23128.23|23008.23|23136.97|23016.97|23128.23|23008.23|10
1637541250000|2021-11-22 00:34:10|23125.78|23005.78|23119.95|22999.95|23125.78|23005.78|23119.95|22999.95|10
1637541260000|2021-11-22 00:34:20|23119.28|22999.28|23117.67|22997.67|23119.28|22999.28|23116.86|22996.86|10
1637541270000|2021-11-22 00:34:30|23118.05|22998.05|23119.57|22999.57|23119.9|22999.9|23117.84|22997.84|10
1637541280000|2021-11-22 00:34:40|23119.81|22999.81|23115.56|22995.56|23119.81|22999.81|23115.04|22995.04|10
1637541290000|2021-11-22 00:34:50|23115.49|22995.49|23109.96|22989.96|23115.49|22995.49|23109.96|22989.96|10
1637541300000|2021-11-22 00:35:00|23109.19|22989.19|23108.23|22988.23|23109.19|22989.19|23105.73|22985.73|10
1637541310000|2021-11-22 00:35:10|23108.66|22988.66|23113.76|22993.76|23113.76|22993.76|23108.66|22988.66|10
1637541320000|2021-11-22 00:35:20|23113.25|22993.25|23116.29|22996.29|23116.53|22996.53|23112.62|22992.62|10
1637541330000|2021-11-22 00:35:30|23116.07|22996.07|23116.85|22996.85|23117.54|22997.54|23115.59|22995.59|10
1637541340000|2021-11-22 00:35:40|23117.08|22997.08|23118.62|22998.62|23118.62|22998.62|23116.93|22996.93|10
1637541350000|2021-11-22 00:35:50|23119.46|22999.46|23123.1|23003.1|23123.1|23003.1|23119.14|22999.14|10
1637541360000|2021-11-22 00:36:00|23123.21|23003.21|23130.01|23010.01|23130.01|23010.01|23123.21|23003.21|10
1637541370000|2021-11-22 00:36:10|23130.58|23010.58|23137.44|23017.44|23137.44|23017.44|23130.58|23010.58|9
1637541380000|2021-11-22 00:36:20|23138.7|23018.7|23142.95|23022.95|23142.95|23022.95|23138.55|23018.55|10
1637541390000|2021-11-22 00:36:30|23143.15|23023.15|23151.18|23031.18|23151.18|23031.18|23143.15|23023.15|10
1637541400000|2021-11-22 00:36:40|23150.37|23030.37|23151.94|23031.94|23151.94|23031.94|23150.37|23030.37|6
1637541410000|2021-11-22 00:36:50|23152.03|23032.03|23151.82|23031.82|23152.18|23032.18|23151.3|23031.3|10
1637541420000|2021-11-22 00:37:00|23152.14|23032.14|23150.97|23030.97|23152.14|23032.14|23149.43|23029.43|10
1637541430000|2021-11-22 00:37:10|23150.85|23030.85|23145.41|23025.41|23150.85|23030.85|23145.41|23025.41|9
1637541440000|2021-11-22 00:37:20|23143.73|23023.73|23136.65|23016.65|23143.73|23023.73|23130.73|23010.73|10
1637541450000|2021-11-22 00:37:30|23135.94|23015.94|23135.31|23015.31|23137.39|23017.39|23135.31|23015.31|10
1637541460000|2021-11-22 00:37:40|23134.78|23014.78|23131.19|23011.19|23135.03|23015.03|23131.19|23011.19|10
1637541470000|2021-11-22 00:37:50|23130.94|23010.94|23124.73|23004.73|23130.94|23010.94|23124.73|23004.73|9
1637541480000|2021-11-22 00:38:00|23123.88|23003.88|23118.83|22998.83|23123.94|23003.94|23118.78|22998.78|10
1637541490000|2021-11-22 00:38:10|23118.43|22998.43|23117.23|22997.23|23118.43|22998.43|23115.18|22995.18|9
1637541500000|2021-11-22 00:38:20|23116.67|22996.67|23111.41|22991.41|23117.57|22997.57|23111.41|22991.41|10
1637541510000|2021-11-22 00:38:30|23109.72|22989.72|23099.63|22979.63|23109.72|22989.72|23099.63|22979.63|10
1637541520000|2021-11-22 00:38:40|23099.12|22979.12|23099.27|22979.27|23099.62|22979.62|23098.65|22978.65|10
1637541530000|2021-11-22 00:38:50|23099.78|22979.78|23097.99|22977.99|23099.93|22979.93|23097.99|22977.99|10
1637541540000|2021-11-22 00:39:00|23098.51|22978.51|23096.06|22976.06|23098.51|22978.51|23096.06|22976.06|10
1637541550000|2021-11-22 00:39:10|23095.18|22975.18|23097.9|22977.9|23098.05|22978.05|23095.18|22975.18|10
1637541560000|2021-11-22 00:39:20|23098.44|22978.44|23097.49|22977.49|23098.78|22978.78|23097.26|22977.26|10
1637541570000|2021-11-22 00:39:30|23095.61|22975.61|23096.69|22976.69|23098.41|22978.41|23095.61|22975.61|10
1637541580000|2021-11-22 00:39:40|23096.5|22976.5|23098|22978|23098|22978|23095.81|22975.81|10
1637541590000|2021-11-22 00:39:50|23097.61|22977.61|23098.88|22978.88|23098.88|22978.88|23097.4|22977.4|10
1637541600000|2021-11-22 00:40:00|23098.6|22978.6|23092.6|22972.6|23098.65|22978.65|23092.6|22972.6|10
1637541610000|2021-11-22 00:40:10|23091.86|22971.86|23089.38|22969.38|23092.25|22972.25|23088.63|22968.63|10
1637541620000|2021-11-22 00:40:20|23087.99|22967.99|23085.04|22965.04|23087.99|22967.99|23084.54|22964.54|10
1637541630000|2021-11-22 00:40:30|23084.33|22964.33|23084.22|22964.22|23084.33|22964.33|23082.51|22962.51|10
1637541640000|2021-11-22 00:40:40|23085.11|22965.11|23083.81|22963.81|23085.69|22965.69|23083.65|22963.65|10
1637541650000|2021-11-22 00:40:50|23083.99|22963.99|23088.32|22968.32|23088.32|22968.32|23083.99|22963.99|10
1637541660000|2021-11-22 00:41:00|23089.49|22969.49|23092.99|22972.99|23092.99|22972.99|23089.49|22969.49|10
1637541670000|2021-11-22 00:41:10|23091.28|22971.28|23089.12|22969.12|23091.28|22971.28|23089.12|22969.12|10
1637541680000|2021-11-22 00:41:20|23087.81|22967.81|23085.34|22965.34|23087.81|22967.81|23085.34|22965.34|9
1637541690000|2021-11-22 00:41:30|23085.28|22965.28|23084.56|22964.56|23085.86|22965.86|23083.95|22963.95|9
1637541700000|2021-11-22 00:41:40|23084.6|22964.6|23086.1|22966.1|23087.3|22967.3|23084.33|22964.33|10
1637541710000|2021-11-22 00:41:50|23086.08|22966.08|23093.39|22973.39|23093.39|22973.39|23086.08|22966.08|10
1637541720000|2021-11-22 00:42:00|23095.9|22975.9|23103.55|22983.55|23104.58|22984.58|23095.9|22975.9|10
1637541730000|2021-11-22 00:42:10|23105.49|22985.49|23103.49|22983.49|23105.53|22985.53|23103.49|22983.49|10
1637541740000|2021-11-22 00:42:20|23102.75|22982.75|23096.91|22976.91|23102.75|22982.75|23096.91|22976.91|10
1637541750000|2021-11-22 00:42:30|23095.81|22975.81|23091.2|22971.2|23095.81|22975.81|23090.48|22970.48|10
1637541760000|2021-11-22 00:42:40|23090.77|22970.77|23092.76|22972.76|23092.8|22972.8|23090.77|22970.77|10
1637541770000|2021-11-22 00:42:50|23092.45|22972.45|23089.55|22969.55|23092.94|22972.94|23089.55|22969.55|10
1637541780000|2021-11-22 00:43:00|23089.75|22969.75|23089.08|22969.08|23089.75|22969.75|23088.05|22968.05|9
1637541790000|2021-11-22 00:43:10|23089.12|22969.12|23090.75|22970.75|23090.75|22970.75|23088.23|22968.23|10
1637541800000|2021-11-22 00:43:20|23090.41|22970.41|23093.26|22973.26|23093.26|22973.26|23090.41|22970.41|10
1637541810000|2021-11-22 00:43:30|23093.43|22973.43|23098.94|22978.94|23098.94|22978.94|23093.42|22973.42|10
1637541820000|2021-11-22 00:43:40|23100.48|22980.48|23108.27|22988.27|23108.46|22988.46|23100.48|22980.48|10
1637541830000|2021-11-22 00:43:50|23110.2|22990.2|23116.85|22996.85|23117.8|22997.8|23110.2|22990.2|10
1637541840000|2021-11-22 00:44:00|23117.1|22997.1|23120.4|23000.4|23120.4|23000.4|23116.53|22996.53|10
1637541850000|2021-11-22 00:44:10|23120.37|23000.37|23123.32|23003.32|23123.32|23003.32|23120.37|23000.37|10
1637541860000|2021-11-22 00:44:20|23123.97|23003.97|23125.57|23005.57|23125.57|23005.57|23123.97|23003.97|9
1637541870000|2021-11-22 00:44:30|23125.63|23005.63|23124.83|23004.83|23125.63|23005.63|23124.09|23004.09|10
1637541880000|2021-11-22 00:44:40|23124.98|23004.98|23119.89|22999.89|23125.13|23005.13|23119.89|22999.89|9
1637541890000|2021-11-22 00:44:50|23119.54|22999.54|23109.38|22989.38|23119.87|22999.87|23109.09|22989.09|10
1637541900000|2021-11-22 00:45:00|23108.08|22988.08|23095.49|22975.49|23108.08|22988.08|23095.49|22975.49|10
1637541910000|2021-11-22 00:45:10|23094.33|22974.33|23083.23|22963.23|23094.33|22974.33|23083.23|22963.23|10
1637541920000|2021-11-22 00:45:20|23082.65|22962.65|23081.82|22961.82|23083.22|22963.22|23081.26|22961.26|10
1637541930000|2021-11-22 00:45:30|23082.06|22962.06|23080.72|22960.72|23082.75|22962.75|23080.72|22960.72|10
1637541940000|2021-11-22 00:45:40|23079.31|22959.31|23077.92|22957.92|23079.55|22959.55|23077.89|22957.89|9
1637541950000|2021-11-22 00:45:50|23077.99|22957.99|23078|22958|23080.02|22960.02|23077.99|22957.99|8
1637541960000|2021-11-22 00:46:00|23078.09|22958.09|23076.31|22956.31|23078.42|22958.42|23076.31|22956.31|10
1637541970000|2021-11-22 00:46:10|23075|22955|23077.87|22957.87|23078.53|22958.53|23075|22955|10
1637541980000|2021-11-22 00:46:20|23078.14|22958.14|23076.83|22956.83|23081.36|22961.36|23076.83|22956.83|10
1637541990000|2021-11-22 00:46:30|23076.38|22956.38|23078.58|22958.58|23078.69|22958.69|23076.38|22956.38|9
1637542000000|2021-11-22 00:46:40|23078.55|22958.55|23081.68|22961.68|23081.83|22961.83|23078.21|22958.21|9
1637542010000|2021-11-22 00:46:50|23081.85|22961.85|23086.77|22966.77|23086.97|22966.97|23081.85|22961.85|8
1637542020000|2021-11-22 00:47:00|23087.12|22967.12|23087.96|22967.96|23087.96|22967.96|23086.28|22966.28|10
1637542030000|2021-11-22 00:47:10|23087.46|22967.46|23090.57|22970.57|23090.57|22970.57|23087.46|22967.46|9
1637542040000|2021-11-22 00:47:20|23090.8|22970.8|23089.62|22969.62|23092.11|22972.11|23089.62|22969.62|9
1637542050000|2021-11-22 00:47:30|23089.9|22969.9|23089.05|22969.05|23089.9|22969.9|23088.95|22968.95|10
1637542060000|2021-11-22 00:47:40|23088.59|22968.59|23091.78|22971.78|23091.78|22971.78|23088.14|22968.14|10
1637542070000|2021-11-22 00:47:50|23090.29|22970.29|23093.76|22973.76|23094.27|22974.27|23090.29|22970.29|9
1637542080000|2021-11-22 00:48:00|23094.35|22974.35|23094.72|22974.72|23095.34|22975.34|23093.51|22973.51|10
1637542090000|2021-11-22 00:48:10|23095.06|22975.06|23096.2|22976.2|23096.56|22976.56|23095.06|22975.06|10
1637542100000|2021-11-22 00:48:20|23096.12|22976.12|23106.09|22986.09|23106.09|22986.09|23095.57|22975.57|10
1637542110000|2021-11-22 00:48:30|23106.8|22986.8|23117.28|22997.28|23117.28|22997.28|23106.8|22986.8|10
1637542120000|2021-11-22 00:48:40|23116.91|22996.91|23122.81|23002.81|23122.81|23002.81|23116.52|22996.52|10
1637542130000|2021-11-22 00:48:50|23122.86|23002.86|23122.62|23002.62|23123.26|23003.26|23122.53|23002.53|10
1637542140000|2021-11-22 00:49:00|23122.65|23002.65|23124.31|23004.31|23124.48|23004.48|23121.84|23001.84|10
1637542150000|2021-11-22 00:49:10|23124.28|23004.28|23123.2|23003.2|23124.77|23004.77|23123.2|23003.2|9
1637542160000|2021-11-22 00:49:20|23123.22|23003.22|23119.98|22999.98|23123.45|23003.45|23119.98|22999.98|10
1637542170000|2021-11-22 00:49:30|23118.97|22998.97|23110.7|22990.7|23119.29|22999.29|23110.7|22990.7|9
1637542180000|2021-11-22 00:49:40|23110.07|22990.07|23106.3|22986.3|23110.07|22990.07|23106.3|22986.3|10
1637542190000|2021-11-22 00:49:50|23105.72|22985.72|23100.36|22980.36|23105.72|22985.72|23100.36|22980.36|10
1637542200000|2021-11-22 00:50:00|23100.1|22980.1|23099.45|22979.45|23100.1|22980.1|23099.04|22979.04|10
1637542210000|2021-11-22 00:50:10|23099.29|22979.29|23097.03|22977.03|23099.52|22979.52|23097.03|22977.03|10
1637542220000|2021-11-22 00:50:20|23094.32|22974.32|23096.62|22976.62|23096.62|22976.62|23094.28|22974.28|10
1637542230000|2021-11-22 00:50:30|23096.43|22976.43|23095.03|22975.03|23096.43|22976.43|23094.55|22974.55|9
1637542240000|2021-11-22 00:50:40|23094.49|22974.49|23091.25|22971.25|23095.78|22975.78|23091.25|22971.25|10
1637542250000|2021-11-22 00:50:50|23091.44|22971.44|23087.76|22967.76|23091.44|22971.44|23087.58|22967.58|9
1637542260000|2021-11-22 00:51:00|23087.18|22967.18|23086.82|22966.82|23087.91|22967.91|23086.82|22966.82|10
1637542270000|2021-11-22 00:51:10|23086.85|22966.85|23085.46|22965.46|23087.47|22967.47|23085.46|22965.46|10
1637542280000|2021-11-22 00:51:20|23084.36|22964.36|23083.05|22963.05|23084.36|22964.36|23082.68|22962.68|10
1637542290000|2021-11-22 00:51:30|23082.69|22962.69|23082.35|22962.35|23082.69|22962.69|23081.38|22961.38|10
1637542300000|2021-11-22 00:51:40|23082.81|22962.81|23079.64|22959.64|23084.3|22964.3|23079.64|22959.64|10
1637542310000|2021-11-22 00:51:50|23078.93|22958.93|23076.3|22956.3|23078.93|22958.93|23075.48|22955.48|10
1637542320000|2021-11-22 00:52:00|23075.8|22955.8|23078.73|22958.73|23078.73|22958.73|23075.8|22955.8|10
1637542330000|2021-11-22 00:52:10|23079.07|22959.07|23083.97|22963.97|23084.04|22964.04|23079.07|22959.07|10
1637542340000|2021-11-22 00:52:20|23083.98|22963.98|23090.74|22970.74|23090.74|22970.74|23083.98|22963.98|10
1637542350000|2021-11-22 00:52:30|23090.05|22970.05|23091.98|22971.98|23092.17|22972.17|23088.69|22968.69|10
1637542360000|2021-11-22 00:52:40|23097.42|22977.42|23107.12|22987.12|23107.12|22987.12|23097.42|22977.42|10
1637542370000|2021-11-22 00:52:50|23108|22988|23108.76|22988.76|23109.01|22989.01|23106.01|22986.01|10
1637542380000|2021-11-22 00:53:00|23108.52|22988.52|23105.13|22985.13|23109.26|22989.26|23105.13|22985.13|10
1637542390000|2021-11-22 00:53:10|23105.66|22985.66|23104.25|22984.25|23106.04|22986.04|23103.98|22983.98|10
1637542400000|2021-11-22 00:53:20|23104.08|22984.08|23102.51|22982.51|23104.58|22984.58|23102.51|22982.51|10
1637542410000|2021-11-22 00:53:30|23102.61|22982.61|23102.75|22982.75|23102.93|22982.93|23101.82|22981.82|10
1637542420000|2021-11-22 00:53:40|23102.6|22982.6|23104.12|22984.12|23104.12|22984.12|23102.15|22982.15|10
1637542430000|2021-11-22 00:53:50|23104.7|22984.7|23104.3|22984.3|23104.92|22984.92|23102.79|22982.79|10
1637542440000|2021-11-22 00:54:00|23104.33|22984.33|23105.14|22985.14|23105.96|22985.96|23103.32|22983.32|10
1637542450000|2021-11-22 00:54:10|23104.94|22984.94|23103.13|22983.13|23104.94|22984.94|23102.85|22982.85|10
1637542460000|2021-11-22 00:54:20|23103.19|22983.19|23102.14|22982.14|23103.25|22983.25|23102.14|22982.14|9
1637542470000|2021-11-22 00:54:30|23100.66|22980.66|23103.82|22983.82|23104.91|22984.91|23100.23|22980.23|10
1637542480000|2021-11-22 00:54:40|23103.92|22983.92|23102.76|22982.76|23104.2|22984.2|23102.42|22982.42|10
1637542490000|2021-11-22 00:54:50|23103|22983|23105.61|22985.61|23106|22986|23103|22983|10
1637542500000|2021-11-22 00:55:00|23106.35|22986.35|23106.71|22986.71|23107.03|22987.03|23105.8|22985.8|10
1637542510000|2021-11-22 00:55:10|23105.81|22985.81|23104.66|22984.66|23106.31|22986.31|23103.97|22983.97|10
1637542520000|2021-11-22 00:55:20|23104.54|22984.54|23105.71|22985.71|23106.65|22986.65|23104.54|22984.54|10
1637542530000|2021-11-22 00:55:30|23104.13|22984.13|23096.41|22976.41|23104.13|22984.13|23096.41|22976.41|9
1637542540000|2021-11-22 00:55:40|23096.44|22976.44|23089.29|22969.29|23096.44|22976.44|23089.29|22969.29|10
1637542550000|2021-11-22 00:55:50|23089.23|22969.23|23085.23|22965.23|23089.23|22969.23|23085.23|22965.23|10
1637542560000|2021-11-22 00:56:00|23086.62|22966.62|23071.12|22951.12|23086.62|22966.62|23071.12|22951.12|10
1637542570000|2021-11-22 00:56:10|23070.61|22950.61|23067.19|22947.19|23070.99|22950.99|23067.11|22947.11|9
1637542580000|2021-11-22 00:56:20|23067.09|22947.09|23066.53|22946.53|23068.97|22948.97|23066.45|22946.45|10
1637542590000|2021-11-22 00:56:30|23066.43|22946.43|23065.03|22945.03|23066.64|22946.64|23065.03|22945.03|10
1637542600000|2021-11-22 00:56:40|23064.42|22944.42|23062.49|22942.49|23064.44|22944.44|23062.49|22942.49|9
1637542610000|2021-11-22 00:56:50|23062.07|22942.07|23062.17|22942.17|23064.68|22944.68|23059.65|22939.65|10
1637542620000|2021-11-22 00:57:00|23062.61|22942.61|23083.83|22963.83|23083.83|22963.83|23062.61|22942.61|10
1637542630000|2021-11-22 00:57:10|23085.2|22965.2|23090.31|22970.31|23090.72|22970.72|23085.2|22965.2|10
1637542640000|2021-11-22 00:57:20|23090.54|22970.54|23088.93|22968.93|23091.37|22971.37|23088.84|22968.84|10
1637542650000|2021-11-22 00:57:30|23088.55|22968.55|23090.08|22970.08|23090.08|22970.08|23087.19|22967.19|10
1637542660000|2021-11-22 00:57:40|23090.65|22970.65|23095.42|22975.42|23095.42|22975.42|23090.33|22970.33|9
1637542670000|2021-11-22 00:57:50|23094.97|22974.97|23095.25|22975.25|23096.04|22976.04|23094.93|22974.93|10
1637542680000|2021-11-22 00:58:00|23096.76|22976.76|23096.48|22976.48|23098.54|22978.54|23096.16|22976.16|10
1637542690000|2021-11-22 00:58:10|23095.85|22975.85|23092.01|22972.01|23095.85|22975.85|23091.47|22971.47|10
1637542700000|2021-11-22 00:58:20|23090.42|22970.42|23087.35|22967.35|23090.42|22970.42|23087.35|22967.35|10
1637542710000|2021-11-22 00:58:30|23087.38|22967.38|23078.64|22958.64|23087.38|22967.38|23078.64|22958.64|10
1637542720000|2021-11-22 00:58:40|23078.63|22958.63|23078.89|22958.89|23079.07|22959.07|23078.21|22958.21|10
1637542730000|2021-11-22 00:58:50|23078.74|22958.74|23074.15|22954.15|23078.74|22958.74|23072.13|22952.13|10
1637542740000|2021-11-22 00:59:00|23073.94|22953.94|23072.53|22952.53|23074.21|22954.21|23072.38|22952.38|10
1637542750000|2021-11-22 00:59:10|23072.46|22952.46|23069.35|22949.35|23072.52|22952.52|23068.43|22948.43|10
1637542760000|2021-11-22 00:59:20|23069|22949|23068.1|22948.1|23069.58|22949.58|23067.5|22947.5|9
1637542770000|2021-11-22 00:59:30|23065.97|22945.97|23073.18|22953.18|23073.24|22953.24|23065.97|22945.97|10
1637542780000|2021-11-22 00:59:40|23072.39|22952.39|23077.03|22957.03|23077.03|22957.03|23072.39|22952.39|10
1637542790000|2021-11-22 00:59:50|23075.09|22955.09|23072.57|22952.57|23075.09|22955.09|23072.57|22952.57|10
1637542800000|2021-11-22 01:00:00|23072.25|22952.25|23069.41|22949.41|23072.89|22952.89|23069.41|22949.41|10
1637542810000|2021-11-22 01:00:10|23068.82|22948.82|23060.83|22940.83|23068.82|22948.82|23060.69|22940.69|10
1637542820000|2021-11-22 01:00:20|23060.8|22940.8|23064.33|22944.33|23065.28|22945.28|23060.8|22940.8|10
1637542830000|2021-11-22 01:00:30|23065.23|22945.23|23071.5|22951.5|23072.08|22952.08|23065.23|22945.23|10
1637542840000|2021-11-22 01:00:40|23072.78|22952.78|23075.03|22955.03|23075.03|22955.03|23072.41|22952.41|9
1637542850000|2021-11-22 01:00:50|23075.36|22955.36|23082.71|22962.71|23082.71|22962.71|23074.73|22954.73|10
1637542860000|2021-11-22 01:01:00|23083.04|22963.04|23086.3|22966.3|23087.23|22967.23|23083.04|22963.04|10
1637542870000|2021-11-22 01:01:10|23087.01|22967.01|23088.16|22968.16|23088.16|22968.16|23084.84|22964.84|10
1637542880000|2021-11-22 01:01:20|23087.84|22967.84|23089.08|22969.08|23089.08|22969.08|23087.47|22967.47|10
1637542890000|2021-11-22 01:01:30|23089.29|22969.29|23092.8|22972.8|23093.02|22973.02|23089.29|22969.29|10
1637542900000|2021-11-22 01:01:40|23092.47|22972.47|23099.28|22979.28|23099.28|22979.28|23092.47|22972.47|10
1637542910000|2021-11-22 01:01:50|23100.49|22980.49|23105.62|22985.62|23105.62|22985.62|23100.49|22980.49|10
1637542920000|2021-11-22 01:02:00|23105.77|22985.77|23109.56|22989.56|23109.59|22989.59|23105.77|22985.77|10
1637542930000|2021-11-22 01:02:10|23109.13|22989.13|23110.1|22990.1|23110.17|22990.17|23108.21|22988.21|10
1637542940000|2021-11-22 01:02:20|23110.13|22990.13|23110.94|22990.94|23111.44|22991.44|23109.42|22989.42|10
1637542950000|2021-11-22 01:02:30|23111.1|22991.1|23110.42|22990.42|23111.51|22991.51|23110.03|22990.03|10
1637542960000|2021-11-22 01:02:40|23110.05|22990.05|23108.91|22988.91|23110.05|22990.05|23107.21|22987.21|10
1637542970000|2021-11-22 01:02:50|23109.38|22989.38|23105.74|22985.74|23109.38|22989.38|23105.1|22985.1|9
1637542980000|2021-11-22 01:03:00|23106|22986|23108.68|22988.68|23108.68|22988.68|23106|22986|10
1637542990000|2021-11-22 01:03:10|23107.83|22987.83|23110.38|22990.38|23110.38|22990.38|23107.83|22987.83|10
1637543000000|2021-11-22 01:03:20|23109.72|22989.72|23110.17|22990.17|23110.33|22990.33|23109.72|22989.72|10
1637543010000|2021-11-22 01:03:30|23110|22990|23107.62|22987.62|23110|22990|23107.46|22987.46|10
1637543020000|2021-11-22 01:03:40|23107.86|22987.86|23108.19|22988.19|23108.19|22988.19|23106.24|22986.24|10
1637543030000|2021-11-22 01:03:50|23108.17|22988.17|23108.51|22988.51|23109.44|22989.44|23107.74|22987.74|9
1637543040000|2021-11-22 01:04:00|23107.76|22987.76|23107.28|22987.28|23108.22|22988.22|23107.28|22987.28|10
1637543050000|2021-11-22 01:04:10|23107.32|22987.32|23109.7|22989.7|23109.7|22989.7|23107.32|22987.32|9
1637543060000|2021-11-22 01:04:20|23110.45|22990.45|23111.43|22991.43|23111.62|22991.62|23109.2|22989.2|10
1637543070000|2021-11-22 01:04:30|23111.99|22991.99|23113.41|22993.41|23113.47|22993.47|23111.99|22991.99|10
1637543080000|2021-11-22 01:04:40|23113.97|22993.97|23114.47|22994.47|23115.5|22995.5|23113.97|22993.97|8
1637543090000|2021-11-22 01:04:50|23114.74|22994.74|23118.98|22998.98|23119.76|22999.76|23114.74|22994.74|10
1637543100000|2021-11-22 01:05:00|23119.16|22999.16|23121.24|23001.24|23121.79|23001.79|23118.84|22998.84|10
1637543110000|2021-11-22 01:05:10|23121.38|23001.38|23123.66|23003.66|23123.89|23003.89|23121.1|23001.1|9
1637543120000|2021-11-22 01:05:20|23123.73|23003.73|23127.13|23007.13|23127.13|23007.13|23123.73|23003.73|10
1637543130000|2021-11-22 01:05:30|23127.37|23007.37|23126.1|23006.1|23128.29|23008.29|23126.1|23006.1|10
1637543140000|2021-11-22 01:05:40|23126.06|23006.06|23120.93|23000.93|23126.06|23006.06|23120.93|23000.93|9
1637543150000|2021-11-22 01:05:50|23119.55|22999.55|23117.1|22997.1|23119.55|22999.55|23116.86|22996.86|10
1637543160000|2021-11-22 01:06:00|23116.4|22996.4|23115.72|22995.72|23116.98|22996.98|23115.43|22995.43|9
1637543170000|2021-11-22 01:06:10|23114.35|22994.35|23113.28|22993.28|23114.35|22994.35|23113.28|22993.28|10
1637543180000|2021-11-22 01:06:20|23113.36|22993.36|23109.96|22989.96|23114.69|22994.69|23109.96|22989.96|10
1637543190000|2021-11-22 01:06:30|23109.15|22989.15|23097.73|22977.73|23109.15|22989.15|23097.08|22977.08|10
1637543200000|2021-11-22 01:06:40|23097.91|22977.91|23094.67|22974.67|23097.91|22977.91|23094.67|22974.67|10
1637543210000|2021-11-22 01:06:50|23094.62|22974.62|23087.49|22967.49|23094.62|22974.62|23087.49|22967.49|10
1637543220000|2021-11-22 01:07:00|23086.62|22966.62|23080.11|22960.11|23086.62|22966.62|23080.11|22960.11|10
1637543230000|2021-11-22 01:07:10|23078.21|22958.21|23076.24|22956.24|23078.21|22958.21|23076.24|22956.24|10
1637543240000|2021-11-22 01:07:20|23076.21|22956.21|23077.21|22957.21|23077.21|22957.21|23075.96|22955.96|9
1637543250000|2021-11-22 01:07:30|23077.52|22957.52|23078.12|22958.12|23078.42|22958.42|23077.52|22957.52|10
1637543260000|2021-11-22 01:07:40|23077.51|22957.51|23073.84|22953.84|23077.51|22957.51|23073.84|22953.84|10
1637543270000|2021-11-22 01:07:50|23073.49|22953.49|23076.51|22956.51|23076.51|22956.51|23073.49|22953.49|10
1637543280000|2021-11-22 01:08:00|23076.22|22956.22|23075.67|22955.67|23076.99|22956.99|23075.58|22955.58|10
1637543290000|2021-11-22 01:08:10|23074.66|22954.66|23074.7|22954.7|23075.48|22955.48|23073.78|22953.78|9
1637543300000|2021-11-22 01:08:20|23074.38|22954.38|23073.48|22953.48|23074.47|22954.47|23073.48|22953.48|9
1637543310000|2021-11-22 01:08:30|23073.45|22953.45|23075.04|22955.04|23075.53|22955.53|23073.45|22953.45|10
1637543320000|2021-11-22 01:08:40|23075.87|22955.87|23077.75|22957.75|23078.64|22958.64|23075.83|22955.83|10
1637543330000|2021-11-22 01:08:50|23077.09|22957.09|23080.83|22960.83|23080.83|22960.83|23077.09|22957.09|10
1637543340000|2021-11-22 01:09:00|23080.93|22960.93|23082.93|22962.93|23082.93|22962.93|23080.93|22960.93|10
1637543350000|2021-11-22 01:09:10|23082.25|22962.25|23083.81|22963.81|23083.81|22963.81|23082.25|22962.25|10
1637543360000|2021-11-22 01:09:20|23085.1|22965.1|23084.14|22964.14|23085.39|22965.39|23082.66|22962.66|10
1637543370000|2021-11-22 01:09:30|23084.18|22964.18|23082.52|22962.52|23084.19|22964.19|23082.34|22962.34|10
1637543380000|2021-11-22 01:09:40|23082.66|22962.66|23081.68|22961.68|23082.85|22962.85|23081.62|22961.62|10
1637543390000|2021-11-22 01:09:50|23081.7|22961.7|23078.28|22958.28|23081.7|22961.7|23078.28|22958.28|10
1637543400000|2021-11-22 01:10:00|23078.11|22958.11|23077.45|22957.45|23078.2|22958.2|23077.44|22957.44|10
1637543410000|2021-11-22 01:10:10|23078.29|22958.29|23072.69|22952.69|23078.29|22958.29|23072.23|22952.23|10
1637543420000|2021-11-22 01:10:20|23072.81|22952.81|23072.52|22952.52|23073.35|22953.35|23071.74|22951.74|10
1637543430000|2021-11-22 01:10:30|23072.46|22952.46|23070.31|22950.31|23072.84|22952.84|23070.31|22950.31|10
1637543440000|2021-11-22 01:10:40|23070.11|22950.11|23065.28|22945.28|23070.11|22950.11|23065.28|22945.28|10
1637543450000|2021-11-22 01:10:50|23064.56|22944.56|23061.97|22941.97|23064.56|22944.56|23061.97|22941.97|10
1637543460000|2021-11-22 01:11:00|23062.06|22942.06|23059.79|22939.79|23062.06|22942.06|23059.79|22939.79|10
1637543470000|2021-11-22 01:11:10|23059.64|22939.64|23055|22935|23059.64|22939.64|23055|22935|10
1637543480000|2021-11-22 01:11:20|23054.8|22934.8|23050.53|22930.53|23054.8|22934.8|23050.53|22930.53|9
1637543490000|2021-11-22 01:11:30|23050.18|22930.18|23043.55|22923.55|23050.18|22930.18|23043.55|22923.55|10
1637543500000|2021-11-22 01:11:40|23043.34|22923.34|23032.06|22912.06|23043.34|22923.34|23032.06|22912.06|10
1637543510000|2021-11-22 01:11:50|23031.82|22911.82|23030.42|22910.42|23031.9|22911.9|23029.97|22909.97|10
1637543520000|2021-11-22 01:12:00|23029.27|22909.27|23023.1|22903.1|23029.27|22909.27|23023.1|22903.1|10
1637543530000|2021-11-22 01:12:10|23023.41|22903.41|23023.79|22903.79|23023.86|22903.86|23023.33|22903.33|10
1637543540000|2021-11-22 01:12:20|23022.65|22902.65|23019.2|22899.2|23022.7|22902.7|23019.2|22899.2|9
1637543550000|2021-11-22 01:12:30|23017.11|22897.11|23025.56|22905.56|23025.56|22905.56|23017.11|22897.11|10
1637543560000|2021-11-22 01:12:40|23025.97|22905.97|23026.63|22906.63|23027.35|22907.35|23025.97|22905.97|10
1637543570000|2021-11-22 01:12:50|23026.42|22906.42|23028.52|22908.52|23028.81|22908.81|23026.42|22906.42|10
1637543580000|2021-11-22 01:13:00|23028.1|22908.1|23023.65|22903.65|23028.1|22908.1|23023.65|22903.65|10
1637543590000|2021-11-22 01:13:10|23022.27|22902.27|23019.11|22899.11|23022.27|22902.27|23019.11|22899.11|9
1637543600000|2021-11-22 01:13:20|23019.17|22899.17|23013.57|22893.57|23019.17|22899.17|23013.57|22893.57|10
1637543610000|2021-11-22 01:13:30|23013.42|22893.42|23009.69|22889.69|23013.42|22893.42|23009.69|22889.69|10
1637543620000|2021-11-22 01:13:40|23010.18|22890.18|23005.89|22885.89|23010.18|22890.18|23005.44|22885.44|10
1637543630000|2021-11-22 01:13:50|23007.33|22887.33|23007.84|22887.84|23008.67|22888.67|23007.33|22887.33|10
1637543640000|2021-11-22 01:14:00|23007.61|22887.61|23011.5|22891.5|23011.65|22891.65|23007.11|22887.11|10
1637543650000|2021-11-22 01:14:10|23012.23|22892.23|23017.11|22897.11|23017.11|22897.11|23011.98|22891.98|10
1637543660000|2021-11-22 01:14:20|23016.91|22896.91|23027.13|22907.13|23027.13|22907.13|23016.91|22896.91|10
1637543670000|2021-11-22 01:14:30|23027.16|22907.16|23028.93|22908.93|23030.22|22910.22|23027.05|22907.05|10
1637543680000|2021-11-22 01:14:40|23028.97|22908.97|23023.69|22903.69|23028.97|22908.97|23023.58|22903.58|10
1637543690000|2021-11-22 01:14:50|23023.62|22903.62|23022.7|22902.7|23023.62|22903.62|23022.21|22902.21|10
1637543700000|2021-11-22 01:15:00|23023.41|22903.41|23014.18|22894.18|23023.41|22903.41|23014.18|22894.18|10
1637543710000|2021-11-22 01:15:10|23014.36|22894.36|23011.15|22891.15|23015.08|22895.08|23011.15|22891.15|10
1637543720000|2021-11-22 01:15:20|23011.13|22891.13|23011.94|22891.94|23011.94|22891.94|23010.27|22890.27|10
1637543730000|2021-11-22 01:15:30|23012.65|22892.65|23020.84|22900.84|23020.84|22900.84|23012.65|22892.65|10
1637543740000|2021-11-22 01:15:40|23020.7|22900.7|23023.92|22903.92|23023.92|22903.92|23020.7|22900.7|10
1637543750000|2021-11-22 01:15:50|23023.97|22903.97|23027.11|22907.11|23027.55|22907.55|23023.97|22903.97|10
1637543760000|2021-11-22 01:16:00|23028.23|22908.23|23028.99|22908.99|23029.35|22909.35|23028.23|22908.23|10
1637543770000|2021-11-22 01:16:10|23032.63|22912.63|23033.24|22913.24|23033.24|22913.24|23032.02|22912.02|10
1637543780000|2021-11-22 01:16:20|23033.05|22913.05|23032.27|22912.27|23033.49|22913.49|23032.27|22912.27|10
1637543790000|2021-11-22 01:16:30|23032.45|22912.45|23022.62|22902.62|23032.45|22912.45|23022.62|22902.62|10
1637543800000|2021-11-22 01:16:40|23021.42|22901.42|23008.09|22888.09|23021.42|22901.42|23007.27|22887.27|10
1637543810000|2021-11-22 01:16:50|23009.35|22889.35|22992.92|22872.92|23009.35|22889.35|22992.92|22872.92|10
1637543820000|2021-11-22 01:17:00|22992.96|22872.96|22982.8|22862.8|22992.96|22872.96|22982.8|22862.8|10
1637543830000|2021-11-22 01:17:10|22981.48|22861.48|22983.59|22863.59|22983.59|22863.59|22980.33|22860.33|10
1637543840000|2021-11-22 01:17:20|22983.92|22863.92|22981.01|22861.01|22984.09|22864.09|22980.95|22860.95|10
1637543850000|2021-11-22 01:17:30|22978.24|22858.24|22965.37|22845.37|22978.24|22858.24|22965.37|22845.37|10
1637543860000|2021-11-22 01:17:40|22962.74|22842.74|22950.95|22830.95|22962.74|22842.74|22950.95|22830.95|10
1637543870000|2021-11-22 01:17:50|22950.41|22830.41|22937.63|22817.63|22950.41|22830.41|22937.63|22817.63|10
1637543880000|2021-11-22 01:18:00|22937.08|22817.08|22943.9|22823.9|22943.9|22823.9|22937.08|22817.08|10
1637543890000|2021-11-22 01:18:10|22945.1|22825.1|22937.02|22817.02|22945.32|22825.32|22937.02|22817.02|10
1637543900000|2021-11-22 01:18:20|22937.36|22817.36|22932.38|22812.38|22937.36|22817.36|22932.18|22812.18|10
1637543910000|2021-11-22 01:18:30|22933.4|22813.4|22937.84|22817.84|22940.5|22820.5|22933.4|22813.4|10
1637543920000|2021-11-22 01:18:40|22937.64|22817.64|22920.94|22800.94|22937.64|22817.64|22920.94|22800.94|10
1637543930000|2021-11-22 01:18:50|22920.09|22800.09|22906.97|22786.97|22920.09|22800.09|22906.91|22786.91|10
1637543940000|2021-11-22 01:19:00|22907.19|22787.19|22908.42|22788.42|22909.73|22789.73|22907.19|22787.19|10
1637543950000|2021-11-22 01:19:10|22906.2|22786.2|22901.32|22781.32|22906.2|22786.2|22901.32|22781.32|10
1637543960000|2021-11-22 01:19:20|22901.08|22781.08|22903.83|22783.83|22906.09|22786.09|22901.08|22781.08|10
1637543970000|2021-11-22 01:19:30|22904.01|22784.01|22903.78|22783.78|22904.01|22784.01|22902.67|22782.67|10
1637543980000|2021-11-22 01:19:40|22904.09|22784.09|22887.73|22767.73|22904.09|22784.09|22887.73|22767.73|10
1637543990000|2021-11-22 01:19:50|22885.75|22765.75|22875.4|22755.4|22885.75|22765.75|22875.4|22755.4|10
1637544000000|2021-11-22 01:20:00|22873.9|22753.9|22870.87|22750.87|22873.9|22753.9|22868.41|22748.41|10
1637544010000|2021-11-22 01:20:10|22870.93|22750.93|22877.03|22757.03|22877.23|22757.23|22869.59|22749.59|10
1637544020000|2021-11-22 01:20:20|22877.21|22757.21|22881.89|22761.89|22881.89|22761.89|22877.21|22757.21|10
1637544030000|2021-11-22 01:20:30|22882.07|22762.07|22876.25|22756.25|22882.22|22762.22|22876.25|22756.25|10
1637544040000|2021-11-22 01:20:40|22876.4|22756.4|22874.31|22754.31|22876.4|22756.4|22874.31|22754.31|9
1637544050000|2021-11-22 01:20:50|22874.54|22754.54|22866.21|22746.21|22874.54|22754.54|22866.21|22746.21|10
1637544060000|2021-11-22 01:21:00|22866.02|22746.02|22863.71|22743.71|22866.02|22746.02|22863.28|22743.28|10
1637544070000|2021-11-22 01:21:10|22863.52|22743.52|22863.53|22743.53|22863.79|22743.79|22862.52|22742.52|10
1637544080000|2021-11-22 01:21:20|22862.83|22742.83|22859.48|22739.48|22865.36|22745.36|22859.48|22739.48|10
1637544090000|2021-11-22 01:21:30|22859.5|22739.5|22864.15|22744.15|22864.15|22744.15|22859.29|22739.29|10
1637544100000|2021-11-22 01:21:40|22864.21|22744.21|22868.11|22748.11|22868.11|22748.11|22864.21|22744.21|10
1637544110000|2021-11-22 01:21:50|22869.42|22749.42|22875.64|22755.64|22875.64|22755.64|22869.42|22749.42|10
1637544120000|2021-11-22 01:22:00|22876.44|22756.44|22874.76|22754.76|22878.47|22758.47|22873.59|22753.59|10
1637544130000|2021-11-22 01:22:10|22873.3|22753.3|22868.12|22748.12|22873.62|22753.62|22867.59|22747.59|10
1637544140000|2021-11-22 01:22:20|22868.47|22748.47|22869|22749|22869|22749|22865.83|22745.83|10
1637544150000|2021-11-22 01:22:30|22869.23|22749.23|22880.01|22760.01|22880.01|22760.01|22869.23|22749.23|10
1637544160000|2021-11-22 01:22:40|22880.19|22760.19|22886.72|22766.72|22886.72|22766.72|22880.19|22760.19|9
1637544170000|2021-11-22 01:22:50|22886.97|22766.97|22893.77|22773.77|22893.77|22773.77|22885.39|22765.39|10
1637544180000|2021-11-22 01:23:00|22893.8|22773.8|22898.19|22778.19|22898.24|22778.24|22893.8|22773.8|10
1637544190000|2021-11-22 01:23:10|22899.45|22779.45|22907.5|22787.5|22907.5|22787.5|22899.45|22779.45|10
1637544200000|2021-11-22 01:23:20|22907.71|22787.71|22909.57|22789.57|22909.57|22789.57|22906.33|22786.33|10
1637544210000|2021-11-22 01:23:30|22909.62|22789.62|22916.08|22796.08|22916.08|22796.08|22909.62|22789.62|10
1637544220000|2021-11-22 01:23:40|22916.98|22796.98|22925.48|22805.48|22925.48|22805.48|22916.98|22796.98|9
1637544230000|2021-11-22 01:23:50|22925.09|22805.09|22924.66|22804.66|22927.02|22807.02|22924.66|22804.66|10
1637544240000|2021-11-22 01:24:00|22925.35|22805.35|22935.22|22815.22|22935.56|22815.56|22925.21|22805.21|10
1637544250000|2021-11-22 01:24:10|22934.83|22814.83|22935.41|22815.41|22935.41|22815.41|22933.46|22813.46|10
1637544260000|2021-11-22 01:24:20|22935.29|22815.29|22941.88|22821.88|22941.88|22821.88|22935.29|22815.29|10
1637544270000|2021-11-22 01:24:30|22942|22822|22943.95|22823.95|22943.96|22823.96|22941.98|22821.98|10
1637544280000|2021-11-22 01:24:40|22946.72|22826.72|22947.02|22827.02|22947.65|22827.65|22946.72|22826.72|10
1637544290000|2021-11-22 01:24:50|22947.91|22827.91|22957.6|22837.6|22957.6|22837.6|22946.97|22826.97|10
1637544300000|2021-11-22 01:25:00|22959.45|22839.45|22964.86|22844.86|22964.86|22844.86|22958.13|22838.13|10
1637544310000|2021-11-22 01:25:10|22965.03|22845.03|22964.59|22844.59|22965.82|22845.82|22963.63|22843.63|10
1637544320000|2021-11-22 01:25:20|22964.6|22844.6|22968.8|22848.8|22969.39|22849.39|22964.6|22844.6|10
1637544330000|2021-11-22 01:25:30|22969.23|22849.23|22971.5|22851.5|22971.89|22851.89|22969.23|22849.23|10
1637544340000|2021-11-22 01:25:40|22972.12|22852.12|22974.41|22854.41|22975.32|22855.32|22971.6|22851.6|10
1637544350000|2021-11-22 01:25:50|22974.32|22854.32|22975.47|22855.47|22975.47|22855.47|22973.21|22853.21|9
1637544360000|2021-11-22 01:26:00|22975.05|22855.05|22970.39|22850.39|22975.76|22855.76|22969.6|22849.6|10
1637544370000|2021-11-22 01:26:10|22970.26|22850.26|22967.41|22847.41|22970.26|22850.26|22966.66|22846.66|9
1637544380000|2021-11-22 01:26:20|22967.35|22847.35|22975.66|22855.66|22975.66|22855.66|22967.35|22847.35|10
1637544390000|2021-11-22 01:26:30|22975.61|22855.61|22976.37|22856.37|22977.18|22857.18|22975.49|22855.49|10
1637544400000|2021-11-22 01:26:40|22977.29|22857.29|22976.03|22856.03|22977.93|22857.93|22976.03|22856.03|10
1637544410000|2021-11-22 01:26:50|22978.67|22858.67|22981.44|22861.44|22981.68|22861.68|22977.74|22857.74|10
1637544420000|2021-11-22 01:27:00|22980.87|22860.87|22980.56|22860.56|22981.5|22861.5|22980.56|22860.56|9
1637544430000|2021-11-22 01:27:10|22981|22861|22978.62|22858.62|22981|22861|22978.62|22858.62|8
1637544440000|2021-11-22 01:27:20|22979.01|22859.01|22979.35|22859.35|22979.6|22859.6|22978.11|22858.11|9
1637544450000|2021-11-22 01:27:30|22978.79|22858.79|22980.7|22860.7|22980.7|22860.7|22978.79|22858.79|10
1637544460000|2021-11-22 01:27:40|22980|22860|22978.74|22858.74|22980|22860|22977.65|22857.65|10
1637544470000|2021-11-22 01:27:50|22978.48|22858.48|22985.22|22865.22|22985.78|22865.78|22976.88|22856.88|9
1637544480000|2021-11-22 01:28:00|22985.93|22865.93|22991.14|22871.14|22991.14|22871.14|22985.93|22865.93|10
1637544490000|2021-11-22 01:28:10|22991.44|22871.44|22991.92|22871.92|22992.77|22872.77|22991.19|22871.19|10
1637544500000|2021-11-22 01:28:20|22991.27|22871.27|22989.59|22869.59|22991.27|22871.27|22989.36|22869.36|10
1637544510000|2021-11-22 01:28:30|22990.05|22870.05|22990.99|22870.99|22990.99|22870.99|22988.82|22868.82|10
1637544520000|2021-11-22 01:28:40|22992.17|22872.17|22988.33|22868.33|22992.32|22872.32|22988.33|22868.33|10
1637544530000|2021-11-22 01:28:50|22987.66|22867.66|22987.19|22867.19|22988.68|22868.68|22987.19|22867.19|10
1637544540000|2021-11-22 01:29:00|22987.31|22867.31|22988.67|22868.67|22988.78|22868.78|22987.31|22867.31|9
1637544550000|2021-11-22 01:29:10|22988.36|22868.36|22987.4|22867.4|22988.83|22868.83|22986.82|22866.82|10
1637544560000|2021-11-22 01:29:20|22987.84|22867.84|22993.72|22873.72|22993.72|22873.72|22987.18|22867.18|9
1637544570000|2021-11-22 01:29:30|22995.86|22875.86|22999.46|22879.46|22999.46|22879.46|22995.86|22875.86|10
1637544580000|2021-11-22 01:29:40|22999.35|22879.35|23002.92|22882.92|23003.04|22883.04|22999.35|22879.35|10
1637544590000|2021-11-22 01:29:50|23002.36|22882.36|23003.76|22883.76|23003.76|22883.76|23001.2|22881.2|10
1637544600000|2021-11-22 01:30:00|23004.12|22884.12|23003.14|22883.14|23004.56|22884.56|23001.45|22881.45|9
1637544610000|2021-11-22 01:30:10|23002.75|22882.75|22999.97|22879.97|23002.75|22882.75|22999.97|22879.97|10
1637544620000|2021-11-22 01:30:20|22999.71|22879.71|23000.96|22880.96|23000.96|22880.96|22999.16|22879.16|10
1637544630000|2021-11-22 01:30:30|23001.21|22881.21|23002.51|22882.51|23002.51|22882.51|23000.85|22880.85|10
1637544640000|2021-11-22 01:30:40|23002.56|22882.56|23002.28|22882.28|23002.56|22882.56|23001.79|22881.79|10
1637544650000|2021-11-22 01:30:50|23002.57|22882.57|23007.49|22887.49|23007.76|22887.76|23002.57|22882.57|10
1637544660000|2021-11-22 01:31:00|23008.49|22888.49|23014.8|22894.8|23014.8|22894.8|23008.29|22888.29|9
1637544670000|2021-11-22 01:31:10|23014.89|22894.89|23017.98|22897.98|23017.98|22897.98|23014.87|22894.87|10
1637544680000|2021-11-22 01:31:20|23019.54|22899.54|23025.48|22905.48|23025.48|22905.48|23019.54|22899.54|10
1637544690000|2021-11-22 01:31:30|23025.66|22905.66|23031.41|22911.41|23031.41|22911.41|23025.47|22905.47|10
1637544700000|2021-11-22 01:31:40|23031.82|22911.82|23035.34|22915.34|23035.34|22915.34|23031.82|22911.82|10
1637544710000|2021-11-22 01:31:50|23034.45|22914.45|23038.8|22918.8|23039.77|22919.77|23034.45|22914.45|9
1637544720000|2021-11-22 01:32:00|23040.62|22920.62|23044.18|22924.18|23044.18|22924.18|23040.62|22920.62|10
1637544730000|2021-11-22 01:32:10|23044.32|22924.32|23047.67|22927.67|23048.48|22928.48|23044.32|22924.32|9
1637544740000|2021-11-22 01:32:20|23048.02|22928.02|23061.23|22941.23|23061.23|22941.23|23047.92|22927.92|10
1637544750000|2021-11-22 01:32:30|23060.59|22940.59|23066.67|22946.67|23066.81|22946.81|23060.59|22940.59|10
1637544760000|2021-11-22 01:32:40|23066.73|22946.73|23065.61|22945.61|23067.64|22947.64|23065.61|22945.61|10
1637544770000|2021-11-22 01:32:50|23065.19|22945.19|23063.77|22943.77|23065.69|22945.69|23063.77|22943.77|10
1637544780000|2021-11-22 01:33:00|23063.45|22943.45|23061.18|22941.18|23063.99|22943.99|23061.14|22941.14|10
1637544790000|2021-11-22 01:33:10|23061.9|22941.9|23060.41|22940.41|23061.9|22941.9|23059.8|22939.8|10
1637544800000|2021-11-22 01:33:20|23059.48|22939.48|23062.82|22942.82|23062.91|22942.91|23059.48|22939.48|10
1637544810000|2021-11-22 01:33:30|23062.25|22942.25|23061.78|22941.78|23062.68|22942.68|23061.78|22941.78|8
1637544820000|2021-11-22 01:33:40|23062.62|22942.62|23067.14|22947.14|23067.14|22947.14|23062.62|22942.62|10
1637544830000|2021-11-22 01:33:50|23066.68|22946.68|23069|22949|23069.74|22949.74|23066.68|22946.68|10
1637544840000|2021-11-22 01:34:00|23068.46|22948.46|23062.97|22942.97|23068.67|22948.67|23062.97|22942.97|10
1637544850000|2021-11-22 01:34:10|23062.09|22942.09|23060.4|22940.4|23062.09|22942.09|23059.22|22939.22|9
1637544860000|2021-11-22 01:34:20|23059.75|22939.75|23059.16|22939.16|23059.75|22939.75|23057.59|22937.59|10
1637544870000|2021-11-22 01:34:30|23059.14|22939.14|23060.18|22940.18|23060.87|22940.87|23059.14|22939.14|10
1637544880000|2021-11-22 01:34:40|23060.63|22940.63|23061.38|22941.38|23062.19|22942.19|23060.63|22940.63|9
1637544890000|2021-11-22 01:34:50|23061.5|22941.5|23062.81|22942.81|23062.81|22942.81|23061.22|22941.22|10
1637544900000|2021-11-22 01:35:00|23063.38|22943.38|23063.47|22943.47|23064.6|22944.6|23063.22|22943.22|9
1637544910000|2021-11-22 01:35:10|23064.19|22944.19|23062.87|22942.87|23065.11|22945.11|23062.32|22942.32|8
1637544920000|2021-11-22 01:35:20|23062.39|22942.39|23059.01|22939.01|23062.57|22942.57|23059.01|22939.01|10
1637544930000|2021-11-22 01:35:30|23059.06|22939.06|23056.12|22936.12|23059.33|22939.33|23056.12|22936.12|10
1637544940000|2021-11-22 01:35:40|23055.99|22935.99|23054.85|22934.85|23055.99|22935.99|23054.78|22934.78|9
1637544950000|2021-11-22 01:35:50|23055.57|22935.57|23055.13|22935.13|23055.57|22935.57|23054.6|22934.6|9
1637544960000|2021-11-22 01:36:00|23055.38|22935.38|23054.87|22934.87|23055.38|22935.38|23054.5|22934.5|10
1637544970000|2021-11-22 01:36:10|23054.82|22934.82|23057.73|22937.73|23057.73|22937.73|23054.82|22934.82|7
1637544980000|2021-11-22 01:36:20|23057.89|22937.89|23058.34|22938.34|23059.27|22939.27|23057.89|22937.89|10
1637544990000|2021-11-22 01:36:30|23057.77|22937.77|23051.32|22931.32|23057.77|22937.77|23051.32|22931.32|10
1637545000000|2021-11-22 01:36:40|23051.37|22931.37|23049.46|22929.46|23051.37|22931.37|23049.46|22929.46|9
1637545010000|2021-11-22 01:36:50|23048.19|22928.19|23047.29|22927.29|23048.45|22928.45|23047.04|22927.04|10
1637545020000|2021-11-22 01:37:00|23046.78|22926.78|23045.88|22925.88|23047.44|22927.44|23045.88|22925.88|10
1637545030000|2021-11-22 01:37:10|23045.89|22925.89|23043.72|22923.72|23046.12|22926.12|23043.72|22923.72|9
1637545040000|2021-11-22 01:37:20|23043.39|22923.39|23042.68|22922.68|23043.97|22923.97|23042.68|22922.68|8
1637545050000|2021-11-22 01:37:30|23041.77|22921.77|23040.56|22920.56|23041.77|22921.77|23040.14|22920.14|10
1637545060000|2021-11-22 01:37:40|23040.35|22920.35|23036.08|22916.08|23040.35|22920.35|23036.08|22916.08|9
1637545070000|2021-11-22 01:37:50|23035.08|22915.08|23033.51|22913.51|23035.49|22915.49|23033.09|22913.09|10
1637545080000|2021-11-22 01:38:00|23033.25|22913.25|23034.57|22914.57|23034.57|22914.57|23032.24|22912.24|10
1637545090000|2021-11-22 01:38:10|23034.8|22914.8|23032.61|22912.61|23035.12|22915.12|23032.61|22912.61|10
1637545100000|2021-11-22 01:38:20|23032.45|22912.45|23029.55|22909.55|23032.45|22912.45|23029.55|22909.55|10
1637545110000|2021-11-22 01:38:30|23029.49|22909.49|23027.64|22907.64|23029.61|22909.61|23027.64|22907.64|10
1637545120000|2021-11-22 01:38:40|23027.62|22907.62|23027.73|22907.73|23027.9|22907.9|23027.39|22907.39|10
1637545130000|2021-11-22 01:38:50|23027.64|22907.64|23026.4|22906.4|23027.86|22907.86|23026.4|22906.4|10
1637545140000|2021-11-22 01:39:00|23026.03|22906.03|23020.95|22900.95|23026.03|22906.03|23020.95|22900.95|8
1637545150000|2021-11-22 01:39:10|23021.53|22901.53|23015.31|22895.31|23021.62|22901.62|23015.31|22895.31|10
1637545160000|2021-11-22 01:39:20|23015.71|22895.71|23015.67|22895.67|23015.8|22895.8|23015.17|22895.17|9
1637545170000|2021-11-22 01:39:30|23015.73|22895.73|23020.64|22900.64|23020.64|22900.64|23015.38|22895.38|10
1637545180000|2021-11-22 01:39:40|23020.62|22900.62|23024.58|22904.58|23024.58|22904.58|23020.62|22900.62|9
1637545190000|2021-11-22 01:39:50|23026.16|22906.16|23027.73|22907.73|23027.73|22907.73|23025.8|22905.8|9
1637545200000|2021-11-22 01:40:00|23029.4|22909.4|23029.06|22909.06|23030.52|22910.52|23029.06|22909.06|10
1637545210000|2021-11-22 01:40:10|23028.97|22908.97|23031.88|22911.88|23031.88|22911.88|23028.62|22908.62|10
1637545220000|2021-11-22 01:40:20|23032.31|22912.31|23030.04|22910.04|23032.31|22912.31|23029.89|22909.89|10
1637545230000|2021-11-22 01:40:30|23030.18|22910.18|23028.54|22908.54|23030.18|22910.18|23028.54|22908.54|10
1637545240000|2021-11-22 01:40:40|23028.47|22908.47|23027.98|22907.98|23028.68|22908.68|23025.44|22905.44|10
1637545250000|2021-11-22 01:40:50|23027.96|22907.96|23024.27|22904.27|23027.96|22907.96|23024.11|22904.11|10
1637545260000|2021-11-22 01:41:00|23024.28|22904.28|23029.31|22909.31|23029.31|22909.31|23024.28|22904.28|10
1637545270000|2021-11-22 01:41:10|23029.54|22909.54|23031.23|22911.23|23031.23|22911.23|23029.02|22909.02|10
1637545280000|2021-11-22 01:41:20|23031.14|22911.14|23030.44|22910.44|23032|22912|23030.44|22910.44|10
1637545290000|2021-11-22 01:41:30|23030.93|22910.93|23030.23|22910.23|23031.19|22911.19|23030.2|22910.2|10
1637545300000|2021-11-22 01:41:40|23029.83|22909.83|23030.96|22910.96|23031.07|22911.07|23029.41|22909.41|10
1637545310000|2021-11-22 01:41:50|23030.93|22910.93|23029.21|22909.21|23030.93|22910.93|23028.12|22908.12|10
1637545320000|2021-11-22 01:42:00|23029.44|22909.44|23036.85|22916.85|23036.85|22916.85|23029.44|22909.44|10
1637545330000|2021-11-22 01:42:10|23037.28|22917.28|23038.14|22918.14|23039.23|22919.23|23037.13|22917.13|9
1637545340000|2021-11-22 01:42:20|23037.77|22917.77|23040.76|22920.76|23040.76|22920.76|23037.57|22917.57|10
1637545350000|2021-11-22 01:42:30|23041.75|22921.75|23045.36|22925.36|23045.36|22925.36|23041.75|22921.75|9
1637545360000|2021-11-22 01:42:40|23045.54|22925.54|23048.06|22928.06|23048.93|22928.93|23045.54|22925.54|10
1637545370000|2021-11-22 01:42:50|23047.97|22927.97|23048.1|22928.1|23049.65|22929.65|23047.97|22927.97|10
1637545380000|2021-11-22 01:43:00|23047.75|22927.75|23048.9|22928.9|23048.9|22928.9|23047.3|22927.3|10
1637545390000|2021-11-22 01:43:10|23049.45|22929.45|23045.94|22925.94|23049.45|22929.45|23045.94|22925.94|10
1637545400000|2021-11-22 01:43:20|23045.53|22925.53|23046.34|22926.34|23046.34|22926.34|23045.19|22925.19|10
1637545410000|2021-11-22 01:43:30|23046.31|22926.31|23046.58|22926.58|23047.56|22927.56|23046.06|22926.06|9
1637545420000|2021-11-22 01:43:40|23046.55|22926.55|23044.77|22924.77|23046.55|22926.55|23043.86|22923.86|9
1637545430000|2021-11-22 01:43:50|23044.72|22924.72|23043.92|22923.92|23044.72|22924.72|23043.15|22923.15|10
1637545440000|2021-11-22 01:44:00|23043.85|22923.85|23045.05|22925.05|23045.05|22925.05|23043.79|22923.79|10
1637545450000|2021-11-22 01:44:10|23045.18|22925.18|23045.95|22925.95|23046.93|22926.93|23044.53|22924.53|9
1637545460000|2021-11-22 01:44:20|23045.3|22925.3|23045.3|22925.3|23045.74|22925.74|23045.15|22925.15|8
1637545470000|2021-11-22 01:44:30|23044.93|22924.93|23045.94|22925.94|23045.94|22925.94|23044.8|22924.8|10
1637545480000|2021-11-22 01:44:40|23046.15|22926.15|23046.41|22926.41|23047.38|22927.38|23046.15|22926.15|10
1637545490000|2021-11-22 01:44:50|23046.49|22926.49|23046.65|22926.65|23046.65|22926.65|23045.19|22925.19|8
1637545500000|2021-11-22 01:45:00|23046.68|22926.68|23046.33|22926.33|23047.32|22927.32|23046.33|22926.33|10
1637545510000|2021-11-22 01:45:10|23046.16|22926.16|23047.05|22927.05|23047.11|22927.11|23045.68|22925.68|9
1637545520000|2021-11-22 01:45:20|23046.72|22926.72|23050.8|22930.8|23050.8|22930.8|23046.72|22926.72|9
1637545530000|2021-11-22 01:45:30|23051|22931|23053.93|22933.93|23053.93|22933.93|23051|22931|10
1637545540000|2021-11-22 01:45:40|23053.98|22933.98|23056.4|22936.4|23056.4|22936.4|23053.98|22933.98|10
1637545550000|2021-11-22 01:45:50|23056.14|22936.14|23056.5|22936.5|23056.63|22936.63|23055.91|22935.91|8
1637545560000|2021-11-22 01:46:00|23056.54|22936.54|23056.99|22936.99|23057.86|22937.86|23056.54|22936.54|8
1637545570000|2021-11-22 01:46:10|23057.12|22937.12|23061.09|22941.09|23061.09|22941.09|23057.12|22937.12|10
1637545580000|2021-11-22 01:46:20|23061.84|22941.84|23069.49|22949.49|23069.49|22949.49|23061.84|22941.84|10
1637545590000|2021-11-22 01:46:30|23070.51|22950.51|23069.54|22949.54|23070.81|22950.81|23069.45|22949.45|9
1637545600000|2021-11-22 01:46:40|23069.57|22949.57|23069.18|22949.18|23070.02|22950.02|23068.99|22948.99|9
1637545610000|2021-11-22 01:46:50|23069.81|22949.81|23070.8|22950.8|23070.8|22950.8|23069.81|22949.81|9
1637545620000|2021-11-22 01:47:00|23071.08|22951.08|23069.85|22949.85|23071.08|22951.08|23069.83|22949.83|10
1637545630000|2021-11-22 01:47:10|23069.83|22949.83|23067.03|22947.03|23069.83|22949.83|23066.82|22946.82|8
1637545640000|2021-11-22 01:47:20|23067.34|22947.34|23065.38|22945.38|23067.86|22947.86|23065.38|22945.38|10
1637545650000|2021-11-22 01:47:30|23065.43|22945.43|23064.51|22944.51|23065.43|22945.43|23064.51|22944.51|10
1637545660000|2021-11-22 01:47:40|23063.99|22943.99|23064.9|22944.9|23064.9|22944.9|23063.54|22943.54|9
1637545670000|2021-11-22 01:47:50|23064.82|22944.82|23062.07|22942.07|23065.59|22945.59|23062.07|22942.07|10
1637545680000|2021-11-22 01:48:00|23061.93|22941.93|23058.83|22938.83|23061.93|22941.93|23058.49|22938.49|10
1637545690000|2021-11-22 01:48:10|23056.52|22936.52|23052.89|22932.89|23056.52|22936.52|23052.89|22932.89|8
1637545700000|2021-11-22 01:48:20|23052.64|22932.64|23049.9|22929.9|23052.64|22932.64|23049.67|22929.67|10
1637545710000|2021-11-22 01:48:30|23049.1|22929.1|23046.85|22926.85|23049.1|22929.1|23046.64|22926.64|10
1637545720000|2021-11-22 01:48:40|23046.57|22926.57|23044.45|22924.45|23046.79|22926.79|23044.45|22924.45|10
1637545730000|2021-11-22 01:48:50|23044.83|22924.83|23045.34|22925.34|23045.94|22925.94|23044.75|22924.75|10
1637545740000|2021-11-22 01:49:00|23044.39|22924.39|23039.32|22919.32|23044.39|22924.39|23039.32|22919.32|10
1637545750000|2021-11-22 01:49:10|23039.14|22919.14|23037.77|22917.77|23039.14|22919.14|23037.41|22917.41|9
1637545760000|2021-11-22 01:49:20|23037.1|22917.1|23030|22910|23037.1|22917.1|23030|22910|10
1637545770000|2021-11-22 01:49:30|23030.01|22910.01|23024.59|22904.59|23030.01|22910.01|23024.59|22904.59|10
1637545780000|2021-11-22 01:49:40|23023.86|22903.86|23022.01|22902.01|23024.25|22904.25|23022.01|22902.01|10
1637545790000|2021-11-22 01:49:50|23021.98|22901.98|23019.99|22899.99|23021.98|22901.98|23019.99|22899.99|10
1637545800000|2021-11-22 01:50:00|23020.27|22900.27|23016.11|22896.11|23020.27|22900.27|23016.11|22896.11|10
1637545810000|2021-11-22 01:50:10|23016.1|22896.1|23011.37|22891.37|23016.1|22896.1|23011.25|22891.25|10
1637545820000|2021-11-22 01:50:20|23010.85|22890.85|23008.41|22888.41|23010.85|22890.85|23008.41|22888.41|10
1637545830000|2021-11-22 01:50:30|23009.29|22889.29|23007.28|22887.28|23009.29|22889.29|23007.28|22887.28|10
1637545840000|2021-11-22 01:50:40|23005.59|22885.59|23004.99|22884.99|23005.59|22885.59|23004.99|22884.99|9
1637545850000|2021-11-22 01:50:50|23005.22|22885.22|23005.13|22885.13|23006.07|22886.07|23004.76|22884.76|10
1637545860000|2021-11-22 01:51:00|23005.11|22885.11|23005.32|22885.32|23005.32|22885.32|23004.81|22884.81|9
1637545870000|2021-11-22 01:51:10|23004.83|22884.83|23009.17|22889.17|23009.64|22889.64|23004.83|22884.83|10
1637545880000|2021-11-22 01:51:20|23009.03|22889.03|23014.04|22894.04|23014.04|22894.04|23008.91|22888.91|10
1637545890000|2021-11-22 01:51:30|23014.22|22894.22|23011.1|22891.1|23014.43|22894.43|23011.1|22891.1|9
1637545900000|2021-11-22 01:51:40|23009.89|22889.89|23006.32|22886.32|23009.89|22889.89|23006.32|22886.32|10
1637545910000|2021-11-22 01:51:50|23006.25|22886.25|23003.89|22883.89|23006.25|22886.25|23003.61|22883.61|10
1637545920000|2021-11-22 01:52:00|23003.44|22883.44|23003.06|22883.06|23003.53|22883.53|23002.85|22882.85|9
1637545930000|2021-11-22 01:52:10|23003.09|22883.09|23000.99|22880.99|23003.09|22883.09|23000.68|22880.68|9
1637545940000|2021-11-22 01:52:20|22999.81|22879.81|22997.34|22877.34|23000.1|22880.1|22997.34|22877.34|10
1637545950000|2021-11-22 01:52:30|22996.97|22876.97|22998.42|22878.42|22998.93|22878.93|22996.97|22876.97|10
1637545960000|2021-11-22 01:52:40|22999.89|22879.89|23001.06|22881.06|23001.69|22881.69|22999.81|22879.81|8
1637545970000|2021-11-22 01:52:50|22998.47|22878.47|23003.28|22883.28|23003.28|22883.28|22998.04|22878.04|10
1637545980000|2021-11-22 01:53:00|23002.95|22882.95|23007.01|22887.01|23007.01|22887.01|23002.95|22882.95|10
1637545990000|2021-11-22 01:53:10|23007.4|22887.4|23015.02|22895.02|23015.02|22895.02|23007.4|22887.4|10
1637546000000|2021-11-22 01:53:20|23015.16|22895.16|23014.09|22894.09|23016.42|22896.42|23014.09|22894.09|10
1637546010000|2021-11-22 01:53:30|23012.3|22892.3|23008.05|22888.05|23012.67|22892.67|23008.05|22888.05|10
1637546020000|2021-11-22 01:53:40|23008.04|22888.04|23006.37|22886.37|23008.04|22888.04|23006.37|22886.37|9
1637546030000|2021-11-22 01:53:50|23004.97|22884.97|23006.54|22886.54|23006.8|22886.8|23004.68|22884.68|10
1637546040000|2021-11-22 01:54:00|23006.74|22886.74|23006.42|22886.42|23007.37|22887.37|23005.67|22885.67|10
1637546050000|2021-11-22 01:54:10|23006.35|22886.35|23004.7|22884.7|23006.35|22886.35|23004.7|22884.7|9
1637546060000|2021-11-22 01:54:20|23004.56|22884.56|23000.37|22880.37|23004.56|22884.56|23000.37|22880.37|10
1637546070000|2021-11-22 01:54:30|23000.54|22880.54|23000.84|22880.84|23000.93|22880.93|22999.69|22879.69|10
1637546080000|2021-11-22 01:54:40|23001.09|22881.09|23001.43|22881.43|23001.65|22881.65|23000.73|22880.73|10
1637546090000|2021-11-22 01:54:50|23001.39|22881.39|23003.65|22883.65|23003.7|22883.7|23001.39|22881.39|7
1637546100000|2021-11-22 01:55:00|23003.68|22883.68|23004.89|22884.89|23004.89|22884.89|23003.28|22883.28|10
1637546110000|2021-11-22 01:55:10|23005.14|22885.14|23014.96|22894.96|23014.96|22894.96|23005.14|22885.14|10
1637546120000|2021-11-22 01:55:20|23014.84|22894.84|23020.54|22900.54|23020.68|22900.68|23014.84|22894.84|9
1637546130000|2021-11-22 01:55:30|23020.59|22900.59|23020.84|22900.84|23022.52|22902.52|23020.59|22900.59|10
1637546140000|2021-11-22 01:55:40|23020.78|22900.78|23020.9|22900.9|23021|22901|23019.91|22899.91|10
1637546150000|2021-11-22 01:55:50|23021.09|22901.09|23021.01|22901.01|23021.82|22901.82|23020.41|22900.41|10
1637546160000|2021-11-22 01:56:00|23020.95|22900.95|23018.39|22898.39|23020.95|22900.95|23018.39|22898.39|10
1637546170000|2021-11-22 01:56:10|23018.97|22898.97|23019.25|22899.25|23019.89|22899.89|23018.91|22898.91|8
1637546180000|2021-11-22 01:56:20|23019.36|22899.36|23019.92|22899.92|23020.39|22900.39|23019.24|22899.24|10
1637546190000|2021-11-22 01:56:30|23020.17|22900.17|23021.45|22901.45|23021.45|22901.45|23020|22900|9
1637546200000|2021-11-22 01:56:40|23021.29|22901.29|23025.49|22905.49|23025.49|22905.49|23021.26|22901.26|10
1637546210000|2021-11-22 01:56:50|23025.59|22905.59|23030.26|22910.26|23030.26|22910.26|23025.59|22905.59|10
1637546220000|2021-11-22 01:57:00|23031.87|22911.87|23036.18|22916.18|23036.18|22916.18|23031.87|22911.87|9
1637546230000|2021-11-22 01:57:10|23036.67|22916.67|23040.17|22920.17|23040.17|22920.17|23036.67|22916.67|10
1637546240000|2021-11-22 01:57:20|23039.89|22919.89|23041.22|22921.22|23041.74|22921.74|23039.76|22919.76|9
1637546250000|2021-11-22 01:57:30|23041.34|22921.34|23037.77|22917.77|23041.34|22921.34|23037.61|22917.61|10
1637546260000|2021-11-22 01:57:40|23037.38|22917.38|23036.65|22916.65|23037.45|22917.45|23036.19|22916.19|10
1637546270000|2021-11-22 01:57:50|23036.56|22916.56|23037.41|22917.41|23037.78|22917.78|23036.56|22916.56|10
1637546280000|2021-11-22 01:58:00|23037.36|22917.36|23038.86|22918.86|23038.86|22918.86|23037.14|22917.14|10
1637546290000|2021-11-22 01:58:10|23039.06|22919.06|23041.55|22921.55|23041.57|22921.57|23039.06|22919.06|10
1637546300000|2021-11-22 01:58:20|23041.39|22921.39|23044.02|22924.02|23044.08|22924.08|23041.39|22921.39|9
1637546310000|2021-11-22 01:58:30|23043.79|22923.79|23046.45|22926.45|23046.45|22926.45|23043.79|22923.79|9
1637546320000|2021-11-22 01:58:40|23047.03|22927.03|23049.55|22929.55|23050.27|22930.27|23047.03|22927.03|9
1637546330000|2021-11-22 01:58:50|23049.96|22929.96|23051.23|22931.23|23051.88|22931.88|23049.96|22929.96|10
1637546340000|2021-11-22 01:59:00|23051.76|22931.76|23052.8|22932.8|23053.31|22933.31|23051.76|22931.76|8
1637546350000|2021-11-22 01:59:10|23053.47|22933.47|23048.93|22928.93|23053.76|22933.76|23048.93|22928.93|10
1637546360000|2021-11-22 01:59:20|23048.64|22928.64|23043.87|22923.87|23048.64|22928.64|23043.37|22923.37|10
1637546370000|2021-11-22 01:59:30|23043.67|22923.67|23044.28|22924.28|23044.28|22924.28|23043.3|22923.3|10
1637546380000|2021-11-22 01:59:40|23044.04|22924.04|23041.58|22921.58|23044.04|22924.04|23041.47|22921.47|10
1637546390000|2021-11-22 01:59:50|23041.17|22921.17|23036.59|22916.59|23041.17|22921.17|23036.59|22916.59|9
1637546400000|2021-11-22 02:00:00|23035.35|22915.35|23025.24|22905.24|23035.35|22915.35|23025.24|22905.24|9
1637546410000|2021-11-22 02:00:10|23025.6|22905.6|23021.51|22901.51|23025.6|22905.6|23021.51|22901.51|10
1637546420000|2021-11-22 02:00:20|23020.67|22900.67|23014.28|22894.28|23020.67|22900.67|23014.28|22894.28|10
1637546430000|2021-11-22 02:00:30|23014.43|22894.43|23011.24|22891.24|23015.48|22895.48|23011.24|22891.24|10
1637546440000|2021-11-22 02:00:40|23011.08|22891.08|23011.2|22891.2|23011.44|22891.44|23009.53|22889.53|10
1637546450000|2021-11-22 02:00:50|23011.37|22891.37|23015.43|22895.43|23015.43|22895.43|23011.28|22891.28|10
1637546460000|2021-11-22 02:01:00|23015.3|22895.3|23019.42|22899.42|23019.42|22899.42|23015.3|22895.3|9
1637546470000|2021-11-22 02:01:10|23019.49|22899.49|23023.59|22903.59|23023.8|22903.8|23019.49|22899.49|10
1637546480000|2021-11-22 02:01:20|23025.77|22905.77|23031.38|22911.38|23032.26|22912.26|23025.77|22905.77|10
1637546490000|2021-11-22 02:01:30|23032.22|22912.22|23028.37|22908.37|23032.22|22912.22|23027.93|22907.93|10
1637546500000|2021-11-22 02:01:40|23027.59|22907.59|23029.16|22909.16|23029.16|22909.16|23027.02|22907.02|10
1637546510000|2021-11-22 02:01:50|23029.62|22909.62|23027.34|22907.34|23030.06|22910.06|23027.34|22907.34|10
1637546520000|2021-11-22 02:02:00|23029.59|22909.59|23033.95|22913.95|23033.95|22913.95|23029.27|22909.27|10
1637546530000|2021-11-22 02:02:10|23031.57|22911.57|23030.95|22910.95|23032.61|22912.61|23030.95|22910.95|9
1637546540000|2021-11-22 02:02:20|23030.71|22910.71|23030.98|22910.98|23030.98|22910.98|23029.73|22909.73|10
1637546550000|2021-11-22 02:02:30|23030.82|22910.82|23029.41|22909.41|23030.96|22910.96|23029.41|22909.41|9
1637546560000|2021-11-22 02:02:40|23028.67|22908.67|23029.39|22909.39|23029.39|22909.39|23028.63|22908.63|9
1637546570000|2021-11-22 02:02:50|23030.05|22910.05|23028.58|22908.58|23030.05|22910.05|23027.76|22907.76|10
1637546580000|2021-11-22 02:03:00|23028.69|22908.69|23032.64|22912.64|23032.64|22912.64|23028.26|22908.26|9
1637546590000|2021-11-22 02:03:10|23033.09|22913.09|23030.98|22910.98|23033.09|22913.09|23030.35|22910.35|10
1637546600000|2021-11-22 02:03:20|23030.92|22910.92|23031.28|22911.28|23031.78|22911.78|23030.71|22910.71|10
1637546610000|2021-11-22 02:03:30|23031.72|22911.72|23032.15|22912.15|23032.35|22912.35|23031.43|22911.43|10
1637546620000|2021-11-22 02:03:40|23032.55|22912.55|23032.16|22912.16|23032.67|22912.67|23031.03|22911.03|10
1637546630000|2021-11-22 02:03:50|23031.97|22911.97|23037.93|22917.93|23037.93|22917.93|23031.97|22911.97|9
1637546640000|2021-11-22 02:04:00|23037.91|22917.91|23039.11|22919.11|23039.11|22919.11|23037.91|22917.91|10
1637546650000|2021-11-22 02:04:10|23039.67|22919.67|23040.97|22920.97|23041.33|22921.33|23039.39|22919.39|10
1637546660000|2021-11-22 02:04:20|23041.2|22921.2|23041.38|22921.38|23041.69|22921.69|23040.95|22920.95|10
1637546670000|2021-11-22 02:04:30|23040.94|22920.94|23040.46|22920.46|23041.71|22921.71|23040.1|22920.1|10
1637546680000|2021-11-22 02:04:40|23040.26|22920.26|23038.25|22918.25|23040.43|22920.43|23037.31|22917.31|10
1637546690000|2021-11-22 02:04:50|23038.61|22918.61|23035.63|22915.63|23038.61|22918.61|23035.63|22915.63|10
1637546700000|2021-11-22 02:05:00|23035.55|22915.55|23036.3|22916.3|23037.19|22917.19|23035.55|22915.55|9
1637546710000|2021-11-22 02:05:10|23035.63|22915.63|23033.77|22913.77|23035.63|22915.63|23033.31|22913.31|9
1637546720000|2021-11-22 02:05:20|23033.86|22913.86|23034.59|22914.59|23035.12|22915.12|23033.86|22913.86|10
1637546730000|2021-11-22 02:05:30|23034.53|22914.53|23033.91|22913.91|23034.9|22914.9|23033.91|22913.91|10
1637546740000|2021-11-22 02:05:40|23031.86|22911.86|23028.36|22908.36|23031.86|22911.86|23028.36|22908.36|10
1637546750000|2021-11-22 02:05:50|23028.14|22908.14|23025.82|22905.82|23028.14|22908.14|23025.82|22905.82|10
1637546760000|2021-11-22 02:06:00|23025.81|22905.81|23022.42|22902.42|23025.83|22905.83|23022.42|22902.42|10
1637546770000|2021-11-22 02:06:10|23023.1|22903.1|23023.44|22903.44|23024.51|22904.51|23023.1|22903.1|10
1637546780000|2021-11-22 02:06:20|23023.3|22903.3|23023.73|22903.73|23023.73|22903.73|23022.61|22902.61|10
1637546790000|2021-11-22 02:06:30|23024.15|22904.15|23023.55|22903.55|23024.77|22904.77|23023.55|22903.55|10
1637546800000|2021-11-22 02:06:40|23023.36|22903.36|23024.25|22904.25|23024.25|22904.25|23023.29|22903.29|9
1637546810000|2021-11-22 02:06:50|23023.71|22903.71|23023.76|22903.76|23025.41|22905.41|23023.71|22903.71|10
1637546820000|2021-11-22 02:07:00|23023.94|22903.94|23024.88|22904.88|23024.88|22904.88|23023.09|22903.09|10
1637546830000|2021-11-22 02:07:10|23025.21|22905.21|23031.46|22911.46|23031.55|22911.55|23025.08|22905.08|10
1637546840000|2021-11-22 02:07:20|23031.25|22911.25|23033.63|22913.63|23033.69|22913.69|23031.25|22911.25|10
1637546850000|2021-11-22 02:07:30|23032.29|22912.29|23032.28|22912.28|23032.66|22912.66|23031.24|22911.24|10
1637546860000|2021-11-22 02:07:40|23032.22|22912.22|23032.97|22912.97|23032.97|22912.97|23031.07|22911.07|9
1637546870000|2021-11-22 02:07:50|23033.38|22913.38|23035.84|22915.84|23035.84|22915.84|23033.38|22913.38|10
1637546880000|2021-11-22 02:08:00|23035.54|22915.54|23031.43|22911.43|23035.54|22915.54|23031.43|22911.43|9
1637546890000|2021-11-22 02:08:10|23031.23|22911.23|23026.7|22906.7|23031.23|22911.23|23026.7|22906.7|10
1637546900000|2021-11-22 02:08:20|23026.57|22906.57|23026.25|22906.25|23027.19|22907.19|23026.25|22906.25|10
1637546910000|2021-11-22 02:08:30|23027.02|22907.02|23024.79|22904.79|23027.02|22907.02|23024.79|22904.79|9
1637546920000|2021-11-22 02:08:40|23024.24|22904.24|23022.56|22902.56|23024.24|22904.24|23022.56|22902.56|10
1637546930000|2021-11-22 02:08:50|23021.51|22901.51|23022.24|22902.24|23022.45|22902.45|23020.98|22900.98|10
1637546940000|2021-11-22 02:09:00|23020.94|22900.94|23018.87|22898.87|23020.95|22900.95|23018.87|22898.87|9
1637546950000|2021-11-22 02:09:10|23018.77|22898.77|23016.09|22896.09|23019.36|22899.36|23016.09|22896.09|10
1637546960000|2021-11-22 02:09:20|23016.03|22896.03|23016.28|22896.28|23016.68|22896.68|23015.75|22895.75|9
1637546970000|2021-11-22 02:09:30|23016.1|22896.1|23013.83|22893.83|23016.1|22896.1|23013.56|22893.56|7
1637546980000|2021-11-22 02:09:40|23014.09|22894.09|23015.59|22895.59|23015.59|22895.59|23013.04|22893.04|10
1637546990000|2021-11-22 02:09:50|23014.85|22894.85|23015.28|22895.28|23015.51|22895.51|23014.69|22894.69|10
1637547000000|2021-11-22 02:10:00|23015.82|22895.82|23012.2|22892.2|23015.82|22895.82|23010.92|22890.92|10
1637547010000|2021-11-22 02:10:10|23012.22|22892.22|23010.5|22890.5|23012.22|22892.22|23010.5|22890.5|10
1637547020000|2021-11-22 02:10:20|23010.39|22890.39|23007.9|22887.9|23010.52|22890.52|23007.9|22887.9|10
1637547030000|2021-11-22 02:10:30|23007.84|22887.84|23005.18|22885.18|23007.84|22887.84|23003.42|22883.42|9
1637547040000|2021-11-22 02:10:40|23006.13|22886.13|23007.18|22887.18|23007.47|22887.47|23006.01|22886.01|10
1637547050000|2021-11-22 02:10:50|23007.64|22887.64|23003.32|22883.32|23007.83|22887.83|23003.32|22883.32|9
1637547060000|2021-11-22 02:11:00|23002.77|22882.77|23002.76|22882.76|23004.07|22884.07|23002.76|22882.76|10
1637547070000|2021-11-22 02:11:10|23003.16|22883.16|22995.95|22875.95|23003.16|22883.16|22995.95|22875.95|10
1637547080000|2021-11-22 02:11:20|22995.06|22875.06|22990.09|22870.09|22995.06|22875.06|22989.29|22869.29|10
1637547090000|2021-11-22 02:11:30|22986.41|22866.41|22982.36|22862.36|22986.41|22866.41|22982.36|22862.36|10
1637547100000|2021-11-22 02:11:40|22981.92|22861.92|22978.05|22858.05|22981.92|22861.92|22978.05|22858.05|9
1637547110000|2021-11-22 02:11:50|22977.05|22857.05|22974.65|22854.65|22977.05|22857.05|22972.99|22852.99|10
1637547120000|2021-11-22 02:12:00|22974.78|22854.78|22974.76|22854.76|22975.51|22855.51|22974.76|22854.76|10
1637547130000|2021-11-22 02:12:10|22974.45|22854.45|22971.12|22851.12|22974.56|22854.56|22970.99|22850.99|10
1637547140000|2021-11-22 02:12:20|22971.57|22851.57|22969.54|22849.54|22971.57|22851.57|22969.05|22849.05|8
1637547150000|2021-11-22 02:12:30|22969.43|22849.43|22965.13|22845.13|22970.41|22850.41|22965.13|22845.13|10
1637547160000|2021-11-22 02:12:40|22965.06|22845.06|22965.8|22845.8|22967.83|22847.83|22964.94|22844.94|10
1637547170000|2021-11-22 02:12:50|22965.31|22845.31|22963.46|22843.46|22965.31|22845.31|22963.46|22843.46|10
1637547180000|2021-11-22 02:13:00|22963.68|22843.68|22963.01|22843.01|22964.09|22844.09|22962.33|22842.33|10
1637547190000|2021-11-22 02:13:10|22962.87|22842.87|22961.26|22841.26|22962.9|22842.9|22960.99|22840.99|10
1637547200000|2021-11-22 02:13:20|22961.44|22841.44|22966.32|22846.32|22966.32|22846.32|22961.44|22841.44|9
1637547210000|2021-11-22 02:13:30|22966.9|22846.9|22966.31|22846.31|22967.1|22847.1|22966.02|22846.02|10
1637547220000|2021-11-22 02:13:40|22965.66|22845.66|22963.89|22843.89|22965.66|22845.66|22963.79|22843.79|10
1637547230000|2021-11-22 02:13:50|22963.85|22843.85|22963.65|22843.65|22964.58|22844.58|22962.74|22842.74|8
1637547240000|2021-11-22 02:14:00|22963.18|22843.18|22961.45|22841.45|22963.22|22843.22|22961.45|22841.45|9
1637547250000|2021-11-22 02:14:10|22960.84|22840.84|22960.65|22840.65|22961.49|22841.49|22960.45|22840.45|8
1637547260000|2021-11-22 02:14:20|22960.83|22840.83|22960.74|22840.74|22961.95|22841.95|22960.55|22840.55|10
1637547270000|2021-11-22 02:14:30|22960.37|22840.37|22959.4|22839.4|22962.11|22842.11|22959.4|22839.4|10
1637547280000|2021-11-22 02:14:40|22959.3|22839.3|22954.36|22834.36|22960.36|22840.36|22954.36|22834.36|10
1637547290000|2021-11-22 02:14:50|22951.46|22831.46|22943.76|22823.76|22951.46|22831.46|22943.76|22823.76|10
1637547300000|2021-11-22 02:15:00|22939.98|22819.98|22929.49|22809.49|22939.98|22819.98|22927.88|22807.88|10
1637547310000|2021-11-22 02:15:10|22928.69|22808.69|22922.27|22802.27|22928.69|22808.69|22921.85|22801.85|10
1637547320000|2021-11-22 02:15:20|22923.01|22803.01|22921.7|22801.7|22923.16|22803.16|22921.38|22801.38|9
1637547330000|2021-11-22 02:15:30|22921|22801|22924.1|22804.1|22924.1|22804.1|22920.32|22800.32|10
1637547340000|2021-11-22 02:15:40|22924.55|22804.55|22929.4|22809.4|22929.4|22809.4|22924.55|22804.55|10
1637547350000|2021-11-22 02:15:50|22930.53|22810.53|22932.74|22812.74|22932.91|22812.91|22930.53|22810.53|9
1637547360000|2021-11-22 02:16:00|22932.36|22812.36|22930.66|22810.66|22932.36|22812.36|22929.7|22809.7|10
1637547370000|2021-11-22 02:16:10|22930.31|22810.31|22924.54|22804.54|22930.31|22810.31|22924.54|22804.54|10
1637547380000|2021-11-22 02:16:20|22923.8|22803.8|22914.42|22794.42|22923.8|22803.8|22913.12|22793.12|10
1637547390000|2021-11-22 02:16:30|22915.3|22795.3|22913.92|22793.92|22915.46|22795.46|22913.92|22793.92|10
1637547400000|2021-11-22 02:16:40|22913.31|22793.31|22909.78|22789.78|22913.31|22793.31|22909.78|22789.78|10
1637547410000|2021-11-22 02:16:50|22909.12|22789.12|22907.31|22787.31|22909.2|22789.2|22906.75|22786.75|9
1637547420000|2021-11-22 02:17:00|22907.79|22787.79|22905.39|22785.39|22907.79|22787.79|22905.39|22785.39|10
1637547430000|2021-11-22 02:17:10|22905.2|22785.2|22907.83|22787.83|22907.83|22787.83|22904.56|22784.56|10
1637547440000|2021-11-22 02:17:20|22907.23|22787.23|22907.89|22787.89|22907.98|22787.98|22906.57|22786.57|10
1637547450000|2021-11-22 02:17:30|22907.61|22787.61|22906.17|22786.17|22907.61|22787.61|22904.5|22784.5|10
1637547460000|2021-11-22 02:17:40|22906.48|22786.48|22907.39|22787.39|22907.39|22787.39|22906.35|22786.35|9
1637547470000|2021-11-22 02:17:50|22907|22787|22909.82|22789.82|22909.86|22789.86|22907|22787|10
1637547480000|2021-11-22 02:18:00|22910|22790|22909.31|22789.31|22910.47|22790.47|22907.98|22787.98|10
1637547490000|2021-11-22 02:18:10|22909.5|22789.5|22914.2|22794.2|22914.2|22794.2|22909.5|22789.5|10
1637547500000|2021-11-22 02:18:20|22914.04|22794.04|22917.26|22797.26|22917.26|22797.26|22914.04|22794.04|10
1637547510000|2021-11-22 02:18:30|22917.94|22797.94|22920.52|22800.52|22920.61|22800.61|22917.94|22797.94|10
1637547520000|2021-11-22 02:18:40|22921.24|22801.24|22922.68|22802.68|22922.97|22802.97|22921.24|22801.24|10
1637547530000|2021-11-22 02:18:50|22922.7|22802.7|22919.04|22799.04|22922.7|22802.7|22919.04|22799.04|10
1637547540000|2021-11-22 02:19:00|22918.69|22798.69|22919.6|22799.6|22920.06|22800.06|22918.69|22798.69|10
1637547550000|2021-11-22 02:19:10|22918.85|22798.85|22919|22799|22919.05|22799.05|22917.92|22797.92|10
1637547560000|2021-11-22 02:19:20|22919.38|22799.38|22921.53|22801.53|22921.82|22801.82|22919.38|22799.38|10
1637547570000|2021-11-22 02:19:30|22921.56|22801.56|22921.59|22801.59|22923.1|22803.1|22921.56|22801.56|10
1637547580000|2021-11-22 02:19:40|22921.7|22801.7|22923.13|22803.13|22923.49|22803.49|22921.44|22801.44|9
1637547590000|2021-11-22 02:19:50|22922.16|22802.16|22922.22|22802.22|22923.63|22803.63|22922.16|22802.16|10
1637547600000|2021-11-22 02:20:00|22922.51|22802.51|22920.81|22800.81|22922.51|22802.51|22920.57|22800.57|10
1637547610000|2021-11-22 02:20:10|22918.65|22798.65|22913.53|22793.53|22918.65|22798.65|22913.19|22793.19|10
1637547620000|2021-11-22 02:20:20|22912.47|22792.47|22908.42|22788.42|22912.47|22792.47|22908.37|22788.37|10
1637547630000|2021-11-22 02:20:30|22907.47|22787.47|22901|22781|22907.47|22787.47|22901|22781|10
1637547640000|2021-11-22 02:20:40|22897.44|22777.44|22894.87|22774.87|22897.44|22777.44|22893.63|22773.63|10
1637547650000|2021-11-22 02:20:50|22892.48|22772.48|22889.66|22769.66|22893.31|22773.31|22889.5|22769.5|10
1637547660000|2021-11-22 02:21:00|22889.38|22769.38|22888.6|22768.6|22889.49|22769.49|22888.26|22768.26|10
1637547670000|2021-11-22 02:21:10|22888.18|22768.18|22885.69|22765.69|22888.18|22768.18|22885.69|22765.69|10
1637547680000|2021-11-22 02:21:20|22886.1|22766.1|22884.83|22764.83|22886.9|22766.9|22884.23|22764.23|10
1637547690000|2021-11-22 02:21:30|22885.11|22765.11|22881.29|22761.29|22885.11|22765.11|22881.29|22761.29|10
1637547700000|2021-11-22 02:21:40|22880.19|22760.19|22878.56|22758.56|22880.19|22760.19|22878.56|22758.56|10
1637547710000|2021-11-22 02:21:50|22878.2|22758.2|22874.58|22754.58|22878.88|22758.88|22874.58|22754.58|10
1637547720000|2021-11-22 02:22:00|22873.52|22753.52|22868.34|22748.34|22873.52|22753.52|22868.34|22748.34|10
1637547730000|2021-11-22 02:22:10|22866.02|22746.02|22863.97|22743.97|22866.02|22746.02|22863.97|22743.97|10
1637547740000|2021-11-22 02:22:20|22863.67|22743.67|22845.95|22725.95|22863.67|22743.67|22845.04|22725.04|10
1637547750000|2021-11-22 02:22:30|22844.77|22724.77|22835.36|22715.36|22844.77|22724.77|22835.36|22715.36|10
1637547760000|2021-11-22 02:22:40|22835.41|22715.41|22832.26|22712.26|22836.72|22716.72|22832.24|22712.24|10
1637547770000|2021-11-22 02:22:50|22832.42|22712.42|22838.7|22718.7|22838.7|22718.7|22832.42|22712.42|10
1637547780000|2021-11-22 02:23:00|22840.25|22720.25|22843.68|22723.68|22844.05|22724.05|22840.25|22720.25|10
1637547790000|2021-11-22 02:23:10|22843.69|22723.69|22845.82|22725.82|22846.71|22726.71|22843.69|22723.69|10
1637547800000|2021-11-22 02:23:20|22846.46|22726.46|22848.07|22728.07|22848.45|22728.45|22846.46|22726.46|10
1637547810000|2021-11-22 02:23:30|22848.41|22728.41|22850.43|22730.43|22850.48|22730.48|22848.41|22728.41|10
1637547820000|2021-11-22 02:23:40|22850.77|22730.77|22854.71|22734.71|22854.71|22734.71|22849.11|22729.11|10
1637547830000|2021-11-22 02:23:50|22856.23|22736.23|22859.64|22739.64|22859.76|22739.76|22856.23|22736.23|10
1637547840000|2021-11-22 02:24:00|22861.25|22741.25|22854.16|22734.16|22862.45|22742.45|22854.16|22734.16|10
1637547850000|2021-11-22 02:24:10|22851.92|22731.92|22842.97|22722.97|22851.92|22731.92|22842.97|22722.97|10
1637547860000|2021-11-22 02:24:20|22843.27|22723.27|22838.23|22718.23|22843.62|22723.62|22838.23|22718.23|10
1637547870000|2021-11-22 02:24:30|22838.52|22718.52|22830.05|22710.05|22838.52|22718.52|22830.05|22710.05|10
1637547880000|2021-11-22 02:24:40|22829.62|22709.62|22827.17|22707.17|22829.95|22709.95|22827.17|22707.17|10
1637547890000|2021-11-22 02:24:50|22826.01|22706.01|22822.42|22702.42|22826.01|22706.01|22822.42|22702.42|10
1637547900000|2021-11-22 02:25:00|22821.74|22701.74|22816.69|22696.69|22821.74|22701.74|22816.69|22696.69|10
1637547910000|2021-11-22 02:25:10|22817.99|22697.99|22820.9|22700.9|22820.9|22700.9|22816.99|22696.99|10
1637547920000|2021-11-22 02:25:20|22822.52|22702.52|22823.64|22703.64|22823.72|22703.72|22822.45|22702.45|10
1637547930000|2021-11-22 02:25:30|22825.04|22705.04|22829.85|22709.85|22829.95|22709.95|22824.28|22704.28|10
1637547940000|2021-11-22 02:25:40|22831.06|22711.06|22834.98|22714.98|22834.98|22714.98|22831.06|22711.06|10
1637547950000|2021-11-22 02:25:50|22834.89|22714.89|22834.36|22714.36|22835.68|22715.68|22833.5|22713.5|10
1637547960000|2021-11-22 02:26:00|22833.92|22713.92|22835.51|22715.51|22835.63|22715.63|22833.13|22713.13|10
1637547970000|2021-11-22 02:26:10|22835.11|22715.11|22832.88|22712.88|22835.11|22715.11|22832.88|22712.88|10
1637547980000|2021-11-22 02:26:20|22832.14|22712.14|22833.28|22713.28|22834.39|22714.39|22832.14|22712.14|10
1637547990000|2021-11-22 02:26:30|22833.31|22713.31|22833.68|22713.68|22833.88|22713.88|22833.27|22713.27|10
1637548000000|2021-11-22 02:26:40|22834.28|22714.28|22835.13|22715.13|22835.13|22715.13|22832.79|22712.79|10
1637548010000|2021-11-22 02:26:50|22835.92|22715.92|22840.33|22720.33|22840.38|22720.38|22835.92|22715.92|10
1637548020000|2021-11-22 02:27:00|22839.6|22719.6|22839.78|22719.78|22840.24|22720.24|22839|22719|10
1637548030000|2021-11-22 02:27:10|22839.1|22719.1|22835.15|22715.15|22839.74|22719.74|22835.15|22715.15|10
1637548040000|2021-11-22 02:27:20|22833.78|22713.78|22827.06|22707.06|22833.78|22713.78|22827.06|22707.06|10
1637548050000|2021-11-22 02:27:30|22825.7|22705.7|22820.08|22700.08|22825.7|22705.7|22819.03|22699.03|10
1637548060000|2021-11-22 02:27:40|22818.28|22698.28|22805.57|22685.57|22818.28|22698.28|22805.57|22685.57|10
1637548070000|2021-11-22 02:27:50|22803.53|22683.53|22799.96|22679.96|22803.53|22683.53|22797.6|22677.6|10
1637548080000|2021-11-22 02:28:00|22797.8|22677.8|22787.99|22667.99|22797.8|22677.8|22787.99|22667.99|10
1637548090000|2021-11-22 02:28:10|22788.82|22668.82|22784.77|22664.77|22788.82|22668.82|22784.77|22664.77|10
1637548100000|2021-11-22 02:28:20|22778.64|22658.64|22766.01|22646.01|22778.64|22658.64|22764.98|22644.98|10
1637548110000|2021-11-22 02:28:30|22760.46|22640.46|22754.39|22634.39|22761.18|22641.18|22754.39|22634.39|10
1637548120000|2021-11-22 02:28:40|22750.29|22630.29|22748.13|22628.13|22751.02|22631.02|22746.61|22626.61|10
1637548130000|2021-11-22 02:28:50|22750.04|22630.04|22742.31|22622.31|22750.52|22630.52|22742.31|22622.31|10
1637548140000|2021-11-22 02:29:00|22745.17|22625.17|22748.27|22628.27|22748.27|22628.27|22743.75|22623.75|10
1637548150000|2021-11-22 02:29:10|22751.63|22631.63|22753.67|22633.67|22753.67|22633.67|22751.15|22631.15|10
1637548160000|2021-11-22 02:29:20|22754.12|22634.12|22759.68|22639.68|22759.81|22639.81|22754.12|22634.12|9
1637548170000|2021-11-22 02:29:30|22761.58|22641.58|22757.63|22637.63|22762.83|22642.83|22754.28|22634.28|10
1637548180000|2021-11-22 02:29:40|22759.4|22639.4|22764.75|22644.75|22765|22645|22758.54|22638.54|10
1637548190000|2021-11-22 02:29:50|22763.67|22643.67|22763.68|22643.68|22766|22646|22763.67|22643.67|10
1637548200000|2021-11-22 02:30:00|22763.9|22643.9|22763.51|22643.51|22763.9|22643.9|22762.39|22642.39|10
1637548210000|2021-11-22 02:30:10|22763.61|22643.61|22771.72|22651.72|22771.72|22651.72|22763.61|22643.61|10
1637548220000|2021-11-22 02:30:20|22771.24|22651.24|22779.67|22659.67|22780.02|22660.02|22771.24|22651.24|10
1637548230000|2021-11-22 02:30:30|22779.26|22659.26|22777.93|22657.93|22779.46|22659.46|22777.32|22657.32|9
1637548240000|2021-11-22 02:30:40|22778.83|22658.83|22780.57|22660.57|22780.57|22660.57|22778.46|22658.46|10
1637548250000|2021-11-22 02:30:50|22786.55|22666.55|22792.06|22672.06|22792.72|22672.72|22786.55|22666.55|10
1637548260000|2021-11-22 02:31:00|22793.06|22673.06|22796.97|22676.97|22796.97|22676.97|22793.06|22673.06|10
1637548270000|2021-11-22 02:31:10|22797.15|22677.15|22797.45|22677.45|22800.06|22680.06|22797.15|22677.15|10
1637548280000|2021-11-22 02:31:20|22796.24|22676.24|22793.91|22673.91|22796.39|22676.39|22793.91|22673.91|9
1637548290000|2021-11-22 02:31:30|22793.2|22673.2|22788.61|22668.61|22793.2|22673.2|22788.61|22668.61|9
1637548300000|2021-11-22 02:31:40|22788.05|22668.05|22784.55|22664.55|22788.87|22668.87|22784.55|22664.55|10
1637548310000|2021-11-22 02:31:50|22782.64|22662.64|22772.57|22652.57|22782.64|22662.64|22772.57|22652.57|10
1637548320000|2021-11-22 02:32:00|22769.6|22649.6|22766.13|22646.13|22769.6|22649.6|22765.57|22645.57|10
1637548330000|2021-11-22 02:32:10|22764.8|22644.8|22760.75|22640.75|22765.12|22645.12|22760.47|22640.47|9
1637548340000|2021-11-22 02:32:20|22762.2|22642.2|22767.74|22647.74|22767.74|22647.74|22762.2|22642.2|10
1637548350000|2021-11-22 02:32:30|22768.11|22648.11|22772.71|22652.71|22772.71|22652.71|22768.11|22648.11|10
1637548360000|2021-11-22 02:32:40|22772.22|22652.22|22772.23|22652.23|22773.33|22653.33|22770.09|22650.09|10
1637548370000|2021-11-22 02:32:50|22776.22|22656.22|22792.52|22672.52|22792.76|22672.76|22776.22|22656.22|10
1637548380000|2021-11-22 02:33:00|22794.83|22674.83|22807.75|22687.75|22807.75|22687.75|22794.83|22674.83|10
1637548390000|2021-11-22 02:33:10|22806.98|22686.98|22812.87|22692.87|22812.87|22692.87|22806.98|22686.98|10
1637548400000|2021-11-22 02:33:20|22815.43|22695.43|22825.45|22705.45|22825.45|22705.45|22815.43|22695.43|10
1637548410000|2021-11-22 02:33:30|22826.21|22706.21|22825.77|22705.77|22828.47|22708.47|22825.77|22705.77|10
1637548420000|2021-11-22 02:33:40|22825.84|22705.84|22828.74|22708.74|22829.52|22709.52|22825.84|22705.84|10
1637548430000|2021-11-22 02:33:50|22829.92|22709.92|22831.09|22711.09|22831.24|22711.24|22828.47|22708.47|10
1637548440000|2021-11-22 02:34:00|22831.07|22711.07|22827.92|22707.92|22831.07|22711.07|22827.92|22707.92|10
1637548450000|2021-11-22 02:34:10|22828.43|22708.43|22835.77|22715.77|22835.77|22715.77|22827.65|22707.65|10
1637548460000|2021-11-22 02:34:20|22836.3|22716.3|22836.2|22716.2|22836.47|22716.47|22835.22|22715.22|8
1637548470000|2021-11-22 02:34:30|22836.95|22716.95|22839.23|22719.23|22839.32|22719.32|22836.95|22716.95|10
1637548480000|2021-11-22 02:34:40|22839.82|22719.82|22840.73|22720.73|22840.73|22720.73|22839.39|22719.39|10
1637548490000|2021-11-22 02:34:50|22840.62|22720.62|22841.68|22721.68|22844.15|22724.15|22840.62|22720.62|10
1637548500000|2021-11-22 02:35:00|22840.92|22720.92|22846.96|22726.96|22846.96|22726.96|22840.61|22720.61|10
1637548510000|2021-11-22 02:35:10|22847.16|22727.16|22852.21|22732.21|22854.48|22734.48|22847.16|22727.16|10
1637548520000|2021-11-22 02:35:20|22851.2|22731.2|22844.43|22724.43|22851.2|22731.2|22844.43|22724.43|10
1637548530000|2021-11-22 02:35:30|22844.15|22724.15|22844.16|22724.16|22845.7|22725.7|22842.88|22722.88|10
1637548540000|2021-11-22 02:35:40|22844.63|22724.63|22844.44|22724.44|22846.13|22726.13|22843.43|22723.43|10
1637548550000|2021-11-22 02:35:50|22842.22|22722.22|22842.02|22722.02|22842.47|22722.47|22840.26|22720.26|10
1637548560000|2021-11-22 02:36:00|22841.46|22721.46|22843.11|22723.11|22843.72|22723.72|22840.78|22720.78|10
1637548570000|2021-11-22 02:36:10|22843.17|22723.17|22839.4|22719.4|22843.33|22723.33|22839.4|22719.4|10
1637548580000|2021-11-22 02:36:20|22838.69|22718.69|22837.92|22717.92|22839.36|22719.36|22837.86|22717.86|10
1637548590000|2021-11-22 02:36:30|22837.53|22717.53|22839.27|22719.27|22840.29|22720.29|22837.53|22717.53|9
1637548600000|2021-11-22 02:36:40|22839.84|22719.84|22839.74|22719.74|22840.29|22720.29|22839.11|22719.11|10
1637548610000|2021-11-22 02:36:50|22839.91|22719.91|22839.26|22719.26|22840.87|22720.87|22839.26|22719.26|10
1637548620000|2021-11-22 02:37:00|22839|22719|22840.54|22720.54|22840.93|22720.93|22839|22719|10
1637548630000|2021-11-22 02:37:10|22840.59|22720.59|22841.44|22721.44|22841.44|22721.44|22840.49|22720.49|10
1637548640000|2021-11-22 02:37:20|22843.35|22723.35|22846.29|22726.29|22847.97|22727.97|22843.35|22723.35|10
1637548650000|2021-11-22 02:37:30|22848.29|22728.29|22851.31|22731.31|22852.12|22732.12|22847.25|22727.25|10
1637548660000|2021-11-22 02:37:40|22852.03|22732.03|22853.08|22733.08|22853.69|22733.69|22850.73|22730.73|10
1637548670000|2021-11-22 02:37:50|22852.03|22732.03|22852.34|22732.34|22853.81|22733.81|22852.03|22732.03|10
1637548680000|2021-11-22 02:38:00|22852.53|22732.53|22853.78|22733.78|22853.78|22733.78|22852.53|22732.53|10
1637548690000|2021-11-22 02:38:10|22853.84|22733.84|22858.73|22738.73|22858.73|22738.73|22853.84|22733.84|10
1637548700000|2021-11-22 02:38:20|22858.41|22738.41|22862.7|22742.7|22862.7|22742.7|22858.41|22738.41|9
1637548710000|2021-11-22 02:38:30|22864.98|22744.98|22865.42|22745.42|22866.43|22746.43|22863.47|22743.47|10
1637548720000|2021-11-22 02:38:40|22865.77|22745.77|22867.07|22747.07|22867.08|22747.08|22865.3|22745.3|9
1637548730000|2021-11-22 02:38:50|22866.6|22746.6|22871.32|22751.32|22871.32|22751.32|22866.6|22746.6|10
1637548740000|2021-11-22 02:39:00|22871.88|22751.88|22872.88|22752.88|22873.07|22753.07|22870.54|22750.54|10
1637548750000|2021-11-22 02:39:10|22872.43|22752.43|22872.04|22752.04|22872.43|22752.43|22870.78|22750.78|9
1637548760000|2021-11-22 02:39:20|22871.9|22751.9|22870.87|22750.87|22873.56|22753.56|22870.87|22750.87|10
1637548770000|2021-11-22 02:39:30|22870.81|22750.81|22867.94|22747.94|22870.81|22750.81|22866.3|22746.3|10
1637548780000|2021-11-22 02:39:40|22867.89|22747.89|22866.24|22746.24|22867.89|22747.89|22863.95|22743.95|10
1637548790000|2021-11-22 02:39:50|22864.89|22744.89|22864.32|22744.32|22866.5|22746.5|22864.26|22744.26|9
1637548800000|2021-11-22 02:40:00|22864.04|22744.04|22861.88|22741.88|22864.4|22744.4|22861.65|22741.65|10
1637548810000|2021-11-22 02:40:10|22862.46|22742.46|22860.49|22740.49|22862.46|22742.46|22859.77|22739.77|10
1637548820000|2021-11-22 02:40:20|22860.54|22740.54|22862.73|22742.73|22863.71|22743.71|22860.54|22740.54|10
1637548830000|2021-11-22 02:40:30|22862.29|22742.29|22862.08|22742.08|22863.57|22743.57|22861.02|22741.02|10
1637548840000|2021-11-22 02:40:40|22861.68|22741.68|22862.28|22742.28|22862.35|22742.35|22860.68|22740.68|10
1637548850000|2021-11-22 02:40:50|22862.26|22742.26|22862.61|22742.61|22863.56|22743.56|22862.26|22742.26|10
1637548860000|2021-11-22 02:41:00|22862.54|22742.54|22862.34|22742.34|22862.81|22742.81|22861.16|22741.16|10
1637548870000|2021-11-22 02:41:10|22862.02|22742.02|22861.64|22741.64|22863.76|22743.76|22861.64|22741.64|10
1637548880000|2021-11-22 02:41:20|22861.48|22741.48|22865.85|22745.85|22865.85|22745.85|22861.45|22741.45|10
1637548890000|2021-11-22 02:41:30|22865.95|22745.95|22867.09|22747.09|22867.52|22747.52|22865.95|22745.95|10
1637548900000|2021-11-22 02:41:40|22867.29|22747.29|22870.76|22750.76|22870.78|22750.78|22866.95|22746.95|10
1637548910000|2021-11-22 02:41:50|22871.68|22751.68|22872.19|22752.19|22873.14|22753.14|22871.68|22751.68|10
1637548920000|2021-11-22 02:42:00|22871.87|22751.87|22873.76|22753.76|22873.76|22753.76|22871.56|22751.56|10
1637548930000|2021-11-22 02:42:10|22874.6|22754.6|22877.74|22757.74|22877.93|22757.93|22874.47|22754.47|10
1637548940000|2021-11-22 02:42:20|22877.68|22757.68|22877.28|22757.28|22879.06|22759.06|22877.28|22757.28|10
1637548950000|2021-11-22 02:42:30|22877.86|22757.86|22877.5|22757.5|22879.46|22759.46|22877.12|22757.12|10
1637548960000|2021-11-22 02:42:40|22876.86|22756.86|22873.77|22753.77|22876.86|22756.86|22873.77|22753.77|10
1637548970000|2021-11-22 02:42:50|22873.73|22753.73|22870.6|22750.6|22873.73|22753.73|22870.6|22750.6|10
1637548980000|2021-11-22 02:43:00|22870.8|22750.8|22869.97|22749.97|22870.88|22750.88|22869.77|22749.77|10
1637548990000|2021-11-22 02:43:10|22870.7|22750.7|22871.75|22751.75|22871.85|22751.85|22870.7|22750.7|10
1637549000000|2021-11-22 02:43:20|22872.96|22752.96|22875.84|22755.84|22875.84|22755.84|22872.36|22752.36|10
1637549010000|2021-11-22 02:43:30|22876.25|22756.25|22878.03|22758.03|22878.05|22758.05|22876.25|22756.25|10
1637549020000|2021-11-22 02:43:40|22878.17|22758.17|22880.39|22760.39|22880.56|22760.56|22878.17|22758.17|9
1637549030000|2021-11-22 02:43:50|22880.22|22760.22|22880.16|22760.16|22881.57|22761.57|22879.17|22759.17|10
1637549040000|2021-11-22 02:44:00|22880.11|22760.11|22882.74|22762.74|22882.74|22762.74|22880.04|22760.04|10
1637549050000|2021-11-22 02:44:10|22883.03|22763.03|22889.17|22769.17|22889.17|22769.17|22882.93|22762.93|10
1637549060000|2021-11-22 02:44:20|22889.34|22769.34|22890.75|22770.75|22890.75|22770.75|22889.15|22769.15|10
1637549070000|2021-11-22 02:44:30|22890.78|22770.78|22897.47|22777.47|22897.47|22777.47|22890.78|22770.78|10
1637549080000|2021-11-22 02:44:40|22898.23|22778.23|22898.58|22778.58|22900.9|22780.9|22898.23|22778.23|10
1637549090000|2021-11-22 02:44:50|22898.85|22778.85|22899.13|22779.13|22900.45|22780.45|22898.85|22778.85|10
1637549100000|2021-11-22 02:45:00|22899.28|22779.28|22899.88|22779.88|22900.7|22780.7|22899.28|22779.28|10
1637549110000|2021-11-22 02:45:10|22899.77|22779.77|22900.1|22780.1|22901.06|22781.06|22899.77|22779.77|8
1637549120000|2021-11-22 02:45:20|22900.41|22780.41|22901.36|22781.36|22901.72|22781.72|22900.41|22780.41|9
1637549130000|2021-11-22 02:45:30|22901.07|22781.07|22904.55|22784.55|22904.55|22784.55|22901.07|22781.07|9
1637549140000|2021-11-22 02:45:40|22905.33|22785.33|22908.41|22788.41|22908.41|22788.41|22905.33|22785.33|9
1637549150000|2021-11-22 02:45:50|22907.96|22787.96|22908.73|22788.73|22909.34|22789.34|22907.96|22787.96|10
1637549160000|2021-11-22 02:46:00|22910.1|22790.1|22910.45|22790.45|22910.45|22790.45|22909.51|22789.51|9
1637549170000|2021-11-22 02:46:10|22910.07|22790.07|22908.84|22788.84|22910.49|22790.49|22908.78|22788.78|10
1637549180000|2021-11-22 02:46:20|22908.75|22788.75|22906.29|22786.29|22908.81|22788.81|22906.29|22786.29|10
1637549190000|2021-11-22 02:46:30|22906.11|22786.11|22902.59|22782.59|22906.36|22786.36|22902.59|22782.59|10
1637549200000|2021-11-22 02:46:40|22902.85|22782.85|22898.36|22778.36|22902.85|22782.85|22898.36|22778.36|10
1637549210000|2021-11-22 02:46:50|22897.94|22777.94|22897.35|22777.35|22897.94|22777.94|22896.45|22776.45|10
1637549220000|2021-11-22 02:47:00|22896.27|22776.27|22895.73|22775.73|22896.75|22776.75|22895.66|22775.66|10
1637549230000|2021-11-22 02:47:10|22894.26|22774.26|22895.99|22775.99|22895.99|22775.99|22890.86|22770.86|10
1637549240000|2021-11-22 02:47:20|22896.35|22776.35|22897.84|22777.84|22899.31|22779.31|22896.35|22776.35|10
1637549250000|2021-11-22 02:47:30|22897.36|22777.36|22894.16|22774.16|22897.36|22777.36|22894.16|22774.16|10
1637549260000|2021-11-22 02:47:40|22893.75|22773.75|22890.37|22770.37|22893.75|22773.75|22890.26|22770.26|9
1637549270000|2021-11-22 02:47:50|22890.41|22770.41|22883.75|22763.75|22890.41|22770.41|22883.75|22763.75|10
1637549280000|2021-11-22 02:48:00|22883.48|22763.48|22884.33|22764.33|22884.33|22764.33|22882.9|22762.9|10
1637549290000|2021-11-22 02:48:10|22884.26|22764.26|22881.12|22761.12|22884.26|22764.26|22881.12|22761.12|10
1637549300000|2021-11-22 02:48:20|22881.13|22761.13|22881.26|22761.26|22881.87|22761.87|22880.34|22760.34|10
1637549310000|2021-11-22 02:48:30|22880.79|22760.79|22878.19|22758.19|22880.79|22760.79|22878.12|22758.12|10
1637549320000|2021-11-22 02:48:40|22878.21|22758.21|22875.2|22755.2|22878.21|22758.21|22873.32|22753.32|10
1637549330000|2021-11-22 02:48:50|22875.86|22755.86|22867.21|22747.21|22876.3|22756.3|22867.21|22747.21|10
1637549340000|2021-11-22 02:49:00|22866.94|22746.94|22866.03|22746.03|22867.47|22747.47|22865.3|22745.3|10
1637549350000|2021-11-22 02:49:10|22865.81|22745.81|22865.42|22745.42|22866.04|22746.04|22865.17|22745.17|10
1637549360000|2021-11-22 02:49:20|22865.45|22745.45|22868.92|22748.92|22868.92|22748.92|22865.03|22745.03|10
1637549370000|2021-11-22 02:49:30|22869.08|22749.08|22864.32|22744.32|22869.08|22749.08|22864.32|22744.32|10
1637549380000|2021-11-22 02:49:40|22863.98|22743.98|22861.04|22741.04|22863.98|22743.98|22860.74|22740.74|10
1637549390000|2021-11-22 02:49:50|22861.09|22741.09|22859.89|22739.89|22861.09|22741.09|22859.82|22739.82|10
1637549400000|2021-11-22 02:50:00|22860.15|22740.15|22859.3|22739.3|22860.57|22740.57|22859.3|22739.3|8
1637549410000|2021-11-22 02:50:10|22859.38|22739.38|22862.75|22742.75|22862.83|22742.83|22858.21|22738.21|10
1637549420000|2021-11-22 02:50:20|22864.15|22744.15|22865.98|22745.98|22865.98|22745.98|22864.15|22744.15|10
1637549430000|2021-11-22 02:50:30|22866.99|22746.99|22866.5|22746.5|22866.99|22746.99|22865.12|22745.12|10
1637549440000|2021-11-22 02:50:40|22866.14|22746.14|22866.96|22746.96|22867.25|22747.25|22865.27|22745.27|9
1637549450000|2021-11-22 02:50:50|22867.68|22747.68|22871.73|22751.73|22871.73|22751.73|22867.68|22747.68|10
1637549460000|2021-11-22 02:51:00|22871.59|22751.59|22868.35|22748.35|22872.6|22752.6|22868.35|22748.35|10
1637549470000|2021-11-22 02:51:10|22869.04|22749.04|22868.48|22748.48|22869.72|22749.72|22868.48|22748.48|10
1637549480000|2021-11-22 02:51:20|22868.77|22748.77|22868.4|22748.4|22870.14|22750.14|22868.23|22748.23|10
1637549490000|2021-11-22 02:51:30|22867.72|22747.72|22860.61|22740.61|22867.72|22747.72|22860.61|22740.61|9
1637549500000|2021-11-22 02:51:40|22858.78|22738.78|22851.62|22731.62|22858.78|22738.78|22851.62|22731.62|10
1637549510000|2021-11-22 02:51:50|22851.6|22731.6|22851.74|22731.74|22852.27|22732.27|22850.68|22730.68|9
1637549520000|2021-11-22 02:52:00|22851.5|22731.5|22848.72|22728.72|22851.6|22731.6|22848.72|22728.72|10
1637549530000|2021-11-22 02:52:10|22848.68|22728.68|22850.33|22730.33|22850.56|22730.56|22848.65|22728.65|10
1637549540000|2021-11-22 02:52:20|22850.94|22730.94|22854.12|22734.12|22854.12|22734.12|22850.94|22730.94|10
1637549550000|2021-11-22 02:52:30|22854.19|22734.19|22856.64|22736.64|22856.64|22736.64|22854.19|22734.19|10
1637549560000|2021-11-22 02:52:40|22858.69|22738.69|22863.3|22743.3|22863.3|22743.3|22858.69|22738.69|10
1637549570000|2021-11-22 02:52:50|22863.62|22743.62|22864.56|22744.56|22864.92|22744.92|22863.41|22743.41|10
1637549580000|2021-11-22 02:53:00|22865.68|22745.68|22865.72|22745.72|22865.89|22745.89|22864.32|22744.32|8
1637549590000|2021-11-22 02:53:10|22866.38|22746.38|22868.49|22748.49|22868.52|22748.52|22866.38|22746.38|9
1637549600000|2021-11-22 02:53:20|22869.29|22749.29|22869.43|22749.43|22869.8|22749.8|22868.85|22748.85|10
1637549610000|2021-11-22 02:53:30|22869.99|22749.99|22870.96|22750.96|22871.38|22751.38|22869.99|22749.99|10
1637549620000|2021-11-22 02:53:40|22871.47|22751.47|22868.67|22748.67|22871.47|22751.47|22868.67|22748.67|9
1637549630000|2021-11-22 02:53:50|22868.08|22748.08|22867.83|22747.83|22869.02|22749.02|22867.63|22747.63|9
1637549640000|2021-11-22 02:54:00|22867.57|22747.57|22866.79|22746.79|22867.57|22747.57|22866.26|22746.26|10
1637549650000|2021-11-22 02:54:10|22866.5|22746.5|22867.18|22747.18|22867.18|22747.18|22866.08|22746.08|10
1637549660000|2021-11-22 02:54:20|22867.39|22747.39|22870.5|22750.5|22870.57|22750.57|22867.31|22747.31|9
1637549670000|2021-11-22 02:54:30|22870.36|22750.36|22871.44|22751.44|22871.69|22751.69|22870.36|22750.36|10
1637549680000|2021-11-22 02:54:40|22872.3|22752.3|22876.02|22756.02|22876.02|22756.02|22872.19|22752.19|10
1637549690000|2021-11-22 02:54:50|22876.24|22756.24|22880.48|22760.48|22880.9|22760.9|22876.24|22756.24|10
1637549700000|2021-11-22 02:55:00|22879.7|22759.7|22880.42|22760.42|22881.06|22761.06|22879.7|22759.7|9
1637549710000|2021-11-22 02:55:10|22880.61|22760.61|22883.81|22763.81|22883.81|22763.81|22880.61|22760.61|10
1637549720000|2021-11-22 02:55:20|22884.08|22764.08|22887.62|22767.62|22887.96|22767.96|22884.08|22764.08|10
1637549730000|2021-11-22 02:55:30|22887.65|22767.65|22900.41|22780.41|22900.41|22780.41|22887.65|22767.65|10
1637549740000|2021-11-22 02:55:40|22902.81|22782.81|22912.3|22792.3|22912.55|22792.55|22902.81|22782.81|10
1637549750000|2021-11-22 02:55:50|22912.67|22792.67|22913.56|22793.56|22913.97|22793.97|22912.55|22792.55|10
1637549760000|2021-11-22 02:56:00|22912.74|22792.74|22912.56|22792.56|22913.34|22793.34|22911.59|22791.59|10
1637549770000|2021-11-22 02:56:10|22913.14|22793.14|22914.88|22794.88|22915.01|22795.01|22913.14|22793.14|10
1637549780000|2021-11-22 02:56:20|22914.59|22794.59|22913.54|22793.54|22914.82|22794.82|22913.24|22793.24|10
1637549790000|2021-11-22 02:56:30|22913.89|22793.89|22912.62|22792.62|22913.89|22793.89|22912.59|22792.59|10
1637549800000|2021-11-22 02:56:40|22912.98|22792.98|22915.04|22795.04|22916.84|22796.84|22912.98|22792.98|10
1637549810000|2021-11-22 02:56:50|22914.43|22794.43|22917.35|22797.35|22917.67|22797.67|22914.11|22794.11|10
1637549820000|2021-11-22 02:57:00|22917.03|22797.03|22914.86|22794.86|22917.03|22797.03|22914.86|22794.86|10
1637549830000|2021-11-22 02:57:10|22914.8|22794.8|22913.03|22793.03|22914.8|22794.8|22913.03|22793.03|9
1637549840000|2021-11-22 02:57:20|22912.69|22792.69|22907.78|22787.78|22912.69|22792.69|22906.83|22786.83|10
1637549850000|2021-11-22 02:57:30|22905.76|22785.76|22903.02|22783.02|22906.08|22786.08|22902.78|22782.78|10
1637549860000|2021-11-22 02:57:40|22902.75|22782.75|22900.42|22780.42|22902.75|22782.75|22900.28|22780.28|10
1637549870000|2021-11-22 02:57:50|22900.01|22780.01|22901.13|22781.13|22901.13|22781.13|22899.69|22779.69|10
1637549880000|2021-11-22 02:58:00|22901.15|22781.15|22895.53|22775.53|22901.21|22781.21|22895.53|22775.53|10
1637549890000|2021-11-22 02:58:10|22895.42|22775.42|22895.06|22775.06|22896.43|22776.43|22893.63|22773.63|10
1637549900000|2021-11-22 02:58:20|22894.65|22774.65|22891.7|22771.7|22894.65|22774.65|22891.66|22771.66|10
1637549910000|2021-11-22 02:58:30|22891.22|22771.22|22890.16|22770.16|22891.44|22771.44|22889.69|22769.69|10
1637549920000|2021-11-22 02:58:40|22889.82|22769.82|22888.18|22768.18|22890.4|22770.4|22888.18|22768.18|10
1637549930000|2021-11-22 02:58:50|22888.34|22768.34|22886.67|22766.67|22888.52|22768.52|22886.07|22766.07|9
1637549940000|2021-11-22 02:59:00|22886.82|22766.82|22878.63|22758.63|22886.82|22766.82|22878.63|22758.63|10
1637549950000|2021-11-22 02:59:10|22877.83|22757.83|22873.33|22753.33|22878.66|22758.66|22873.16|22753.16|10
1637549960000|2021-11-22 02:59:20|22870.71|22750.71|22866.29|22746.29|22870.71|22750.71|22865.55|22745.55|10
1637549970000|2021-11-22 02:59:30|22866.15|22746.15|22866.29|22746.29|22866.41|22746.41|22865.64|22745.64|10
1637549980000|2021-11-22 02:59:40|22865.99|22745.99|22866.84|22746.84|22867.26|22747.26|22865.15|22745.15|10
1637549990000|2021-11-22 02:59:50|22866.83|22746.83|22866.04|22746.04|22866.83|22746.83|22865.11|22745.11|8
1637550000000|2021-11-22 03:00:00|22866.02|22746.02|22857.66|22737.66|22866.6|22746.6|22857.66|22737.66|10
1637550010000|2021-11-22 03:00:10|22857.4|22737.4|22855.74|22735.74|22857.4|22737.4|22855.38|22735.38|10
1637550020000|2021-11-22 03:00:20|22854.9|22734.9|22847.05|22727.05|22854.9|22734.9|22847.05|22727.05|10
1637550030000|2021-11-22 03:00:30|22844.73|22724.73|22842.35|22722.35|22844.73|22724.73|22842.29|22722.29|10
1637550040000|2021-11-22 03:00:40|22839.5|22719.5|22835.39|22715.39|22839.5|22719.5|22835.05|22715.05|10
1637550050000|2021-11-22 03:00:50|22835.4|22715.4|22834.24|22714.24|22835.48|22715.48|22834.24|22714.24|10
1637550060000|2021-11-22 03:01:00|22835.77|22715.77|22840.12|22720.12|22840.12|22720.12|22835.77|22715.77|10
1637550070000|2021-11-22 03:01:10|22840.61|22720.61|22844.37|22724.37|22844.37|22724.37|22840.61|22720.61|10
1637550080000|2021-11-22 03:01:20|22844.82|22724.82|22841.9|22721.9|22844.82|22724.82|22841.43|22721.43|9
1637550090000|2021-11-22 03:01:30|22842.83|22722.83|22840.44|22720.44|22842.92|22722.92|22840.44|22720.44|10
1637550100000|2021-11-22 03:01:40|22840.39|22720.39|22841.09|22721.09|22841.09|22721.09|22839.41|22719.41|10
1637550110000|2021-11-22 03:01:50|22841.11|22721.11|22842.59|22722.59|22843.08|22723.08|22841.11|22721.11|10
1637550120000|2021-11-22 03:02:00|22841.79|22721.79|22840.86|22720.86|22842.45|22722.45|22840.74|22720.74|10
1637550130000|2021-11-22 03:02:10|22841.26|22721.26|22838.31|22718.31|22841.26|22721.26|22838.31|22718.31|9
1637550140000|2021-11-22 03:02:20|22838.27|22718.27|22837.13|22717.13|22838.33|22718.33|22837.04|22717.04|10
1637550150000|2021-11-22 03:02:30|22836.84|22716.84|22835.99|22715.99|22836.93|22716.93|22835.82|22715.82|10
1637550160000|2021-11-22 03:02:40|22836.22|22716.22|22837.34|22717.34|22837.34|22717.34|22835.95|22715.95|10
1637550170000|2021-11-22 03:02:50|22837.59|22717.59|22836.76|22716.76|22837.92|22717.92|22836.13|22716.13|10
1637550180000|2021-11-22 03:03:00|22837.09|22717.09|22837.63|22717.63|22837.63|22717.63|22836.91|22716.91|10
1637550190000|2021-11-22 03:03:10|22837.74|22717.74|22835.63|22715.63|22837.77|22717.77|22835.63|22715.63|10
1637550200000|2021-11-22 03:03:20|22835.34|22715.34|22838.79|22718.79|22839.02|22719.02|22835.34|22715.34|10
1637550210000|2021-11-22 03:03:30|22838.29|22718.29|22844.19|22724.19|22844.48|22724.48|22838.27|22718.27|10
1637550220000|2021-11-22 03:03:40|22845.44|22725.44|22844.9|22724.9|22845.82|22725.82|22843.7|22723.7|9
1637550230000|2021-11-22 03:03:50|22845.38|22725.38|22845.53|22725.53|22846.13|22726.13|22845.34|22725.34|10
1637550240000|2021-11-22 03:04:00|22846.97|22726.97|22848.45|22728.45|22848.93|22728.93|22846.86|22726.86|9
1637550250000|2021-11-22 03:04:10|22849.84|22729.84|22854.94|22734.94|22855.36|22735.36|22849.84|22729.84|10
1637550260000|2021-11-22 03:04:20|22855|22735|22856.27|22736.27|22857.62|22737.62|22855|22735|10
1637550270000|2021-11-22 03:04:30|22856.57|22736.57|22860.81|22740.81|22860.81|22740.81|22856.1|22736.1|10
1637550280000|2021-11-22 03:04:40|22860.87|22740.87|22862.46|22742.46|22863.89|22743.89|22860.87|22740.87|10
1637550290000|2021-11-22 03:04:50|22862.81|22742.81|22862.97|22742.97|22865.82|22745.82|22862.81|22742.81|10
1637550300000|2021-11-22 03:05:00|22862.64|22742.64|22861.79|22741.79|22864.2|22744.2|22861.79|22741.79|10
1637550310000|2021-11-22 03:05:10|22862.12|22742.12|22862.2|22742.2|22863.4|22743.4|22861.8|22741.8|10
1637550320000|2021-11-22 03:05:20|22861.95|22741.95|22861.83|22741.83|22862.08|22742.08|22861.14|22741.14|10
1637550330000|2021-11-22 03:05:30|22861.31|22741.31|22854.81|22734.81|22861.85|22741.85|22854.81|22734.81|9
1637550340000|2021-11-22 03:05:40|22853.89|22733.89|22849.19|22729.19|22853.92|22733.92|22849.19|22729.19|10
1637550350000|2021-11-22 03:05:50|22848.9|22728.9|22845.29|22725.29|22849.01|22729.01|22845.11|22725.11|10
1637550360000|2021-11-22 03:06:00|22844.71|22724.71|22842.61|22722.61|22845.22|22725.22|22841.74|22721.74|10
1637550370000|2021-11-22 03:06:10|22843.98|22723.98|22845.54|22725.54|22847.22|22727.22|22843.98|22723.98|9
1637550380000|2021-11-22 03:06:20|22845.57|22725.57|22845|22725|22847.22|22727.22|22845|22725|10
1637550390000|2021-11-22 03:06:30|22845.34|22725.34|22845.5|22725.5|22845.76|22725.76|22844.17|22724.17|10
1637550400000|2021-11-22 03:06:40|22845.51|22725.51|22848.36|22728.36|22848.36|22728.36|22845.47|22725.47|9
1637550410000|2021-11-22 03:06:50|22848.21|22728.21|22848.47|22728.47|22849.31|22729.31|22848.17|22728.17|8
1637550420000|2021-11-22 03:07:00|22848.1|22728.1|22843.94|22723.94|22848.1|22728.1|22843.94|22723.94|10
1637550430000|2021-11-22 03:07:10|22844.03|22724.03|22845.35|22725.35|22845.69|22725.69|22843.79|22723.79|9
1637550440000|2021-11-22 03:07:20|22845.32|22725.32|22841.11|22721.11|22845.32|22725.32|22841.11|22721.11|10
1637550450000|2021-11-22 03:07:30|22841.84|22721.84|22836.91|22716.91|22841.84|22721.84|22836.32|22716.32|10
1637550460000|2021-11-22 03:07:40|22836.11|22716.11|22833.38|22713.38|22836.11|22716.11|22833.38|22713.38|8
1637550470000|2021-11-22 03:07:50|22833.3|22713.3|22831.74|22711.74|22833.88|22713.88|22831.29|22711.29|10
1637550480000|2021-11-22 03:08:00|22831.51|22711.51|22831.28|22711.28|22832.59|22712.59|22830.16|22710.16|10
1637550490000|2021-11-22 03:08:10|22831.27|22711.27|22830.45|22710.45|22831.62|22711.62|22830.45|22710.45|9
1637550500000|2021-11-22 03:08:20|22830.54|22710.54|22829.65|22709.65|22830.68|22710.68|22829.65|22709.65|9
1637550510000|2021-11-22 03:08:30|22829.36|22709.36|22828.97|22708.97|22830.13|22710.13|22828.97|22708.97|10
1637550520000|2021-11-22 03:08:40|22828.24|22708.24|22829.76|22709.76|22829.76|22709.76|22826.8|22706.8|10
1637550530000|2021-11-22 03:08:50|22829.8|22709.8|22829.68|22709.68|22830.22|22710.22|22829.08|22709.08|10
1637550540000|2021-11-22 03:09:00|22830.22|22710.22|22832.49|22712.49|22832.49|22712.49|22829.54|22709.54|9
1637550550000|2021-11-22 03:09:10|22832.27|22712.27|22831.57|22711.57|22833.47|22713.47|22831.57|22711.57|8
1637550560000|2021-11-22 03:09:20|22831.55|22711.55|22830.14|22710.14|22831.7|22711.7|22830.14|22710.14|10
1637550570000|2021-11-22 03:09:30|22830.02|22710.02|22830.28|22710.28|22830.28|22710.28|22829.09|22709.09|10
1637550580000|2021-11-22 03:09:40|22829.94|22709.94|22832|22712|22832.33|22712.33|22829.94|22709.94|10
1637550590000|2021-11-22 03:09:50|22832.34|22712.34|22833.92|22713.92|22833.92|22713.92|22832.18|22712.18|10
1637550600000|2021-11-22 03:10:00|22833.77|22713.77|22835.69|22715.69|22835.87|22715.87|22833.77|22713.77|9
1637550610000|2021-11-22 03:10:10|22836.64|22716.64|22841.12|22721.12|22841.12|22721.12|22836.42|22716.42|10
1637550620000|2021-11-22 03:10:20|22841.13|22721.13|22843.74|22723.74|22843.74|22723.74|22841.13|22721.13|10
1637550630000|2021-11-22 03:10:30|22844.21|22724.21|22845.02|22725.02|22845.19|22725.19|22844.04|22724.04|9
1637550640000|2021-11-22 03:10:40|22845.36|22725.36|22844.7|22724.7|22845.67|22725.67|22844.17|22724.17|9
1637550650000|2021-11-22 03:10:50|22843.64|22723.64|22843.34|22723.34|22844.44|22724.44|22843.34|22723.34|9
1637550660000|2021-11-22 03:11:00|22843.23|22723.23|22841.13|22721.13|22843.84|22723.84|22841.13|22721.13|7
1637550670000|2021-11-22 03:11:10|22841.53|22721.53|22835.62|22715.62|22841.53|22721.53|22835.62|22715.62|10
1637550680000|2021-11-22 03:11:20|22835.01|22715.01|22833.81|22713.81|22835.01|22715.01|22831.48|22711.48|10
1637550690000|2021-11-22 03:11:30|22833.86|22713.86|22837.97|22717.97|22837.97|22717.97|22833.86|22713.86|10
1637550700000|2021-11-22 03:11:40|22837.54|22717.54|22838.5|22718.5|22838.51|22718.51|22836.71|22716.71|10
1637550710000|2021-11-22 03:11:50|22838.65|22718.65|22838.52|22718.52|22841.15|22721.15|22838.52|22718.52|10
1637550720000|2021-11-22 03:12:00|22838.47|22718.47|22835.97|22715.97|22838.47|22718.47|22835.65|22715.65|10
1637550730000|2021-11-22 03:12:10|22835.87|22715.87|22836.07|22716.07|22837.21|22717.21|22835.87|22715.87|10
1637550740000|2021-11-22 03:12:20|22835.82|22715.82|22834.97|22714.97|22836.03|22716.03|22834.97|22714.97|10
1637550750000|2021-11-22 03:12:30|22835.63|22715.63|22834.28|22714.28|22835.98|22715.98|22834.28|22714.28|9
1637550760000|2021-11-22 03:12:40|22834.71|22714.71|22835.16|22715.16|22836.53|22716.53|22834.71|22714.71|10
1637550770000|2021-11-22 03:12:50|22835.09|22715.09|22831.81|22711.81|22835.12|22715.12|22831.81|22711.81|10
1637550780000|2021-11-22 03:13:00|22830.64|22710.64|22830.1|22710.1|22831.74|22711.74|22830.03|22710.03|10
1637550790000|2021-11-22 03:13:10|22829.79|22709.79|22830.64|22710.64|22831.08|22711.08|22829.62|22709.62|10
1637550800000|2021-11-22 03:13:20|22830.66|22710.66|22833.34|22713.34|22833.34|22713.34|22830.66|22710.66|9
1637550810000|2021-11-22 03:13:30|22833.64|22713.64|22832.63|22712.63|22833.95|22713.95|22832.36|22712.36|9
1637550820000|2021-11-22 03:13:40|22832.6|22712.6|22838.47|22718.47|22838.47|22718.47|22832.6|22712.6|10
1637550830000|2021-11-22 03:13:50|22839.08|22719.08|22846.17|22726.17|22846.85|22726.85|22839.08|22719.08|9
1637550840000|2021-11-22 03:14:00|22846.02|22726.02|22845.26|22725.26|22846.02|22726.02|22844.28|22724.28|10
1637550850000|2021-11-22 03:14:10|22845.08|22725.08|22848.67|22728.67|22848.67|22728.67|22845.08|22725.08|10
1637550860000|2021-11-22 03:14:20|22848.72|22728.72|22854.18|22734.18|22854.33|22734.33|22848.72|22728.72|10
1637550870000|2021-11-22 03:14:30|22854.37|22734.37|22853.99|22733.99|22854.37|22734.37|22853.32|22733.32|10
1637550880000|2021-11-22 03:14:40|22854.05|22734.05|22858.43|22738.43|22858.43|22738.43|22852.84|22732.84|10
1637550890000|2021-11-22 03:14:50|22858.12|22738.12|22859.92|22739.92|22859.92|22739.92|22858.01|22738.01|10
1637550900000|2021-11-22 03:15:00|22858.81|22738.81|22855.46|22735.46|22860.02|22740.02|22855.46|22735.46|9
1637550910000|2021-11-22 03:15:10|22854.97|22734.97|22851.18|22731.18|22855.81|22735.81|22850.98|22730.98|10
1637550920000|2021-11-22 03:15:20|22850.56|22730.56|22843.87|22723.87|22850.56|22730.56|22843.87|22723.87|10
1637550930000|2021-11-22 03:15:30|22843.81|22723.81|22844.37|22724.37|22844.61|22724.61|22843.5|22723.5|8
1637550940000|2021-11-22 03:15:40|22844.25|22724.25|22844.08|22724.08|22845.62|22725.62|22844.01|22724.01|10
1637550950000|2021-11-22 03:15:50|22844.27|22724.27|22842.78|22722.78|22844.28|22724.28|22842.02|22722.02|10
1637550960000|2021-11-22 03:16:00|22842.67|22722.67|22836.96|22716.96|22842.69|22722.69|22836.96|22716.96|9
1637550970000|2021-11-22 03:16:10|22836.42|22716.42|22836.41|22716.41|22837.16|22717.16|22835.07|22715.07|10
1637550980000|2021-11-22 03:16:20|22836.56|22716.56|22832.85|22712.85|22836.56|22716.56|22832.85|22712.85|10
1637550990000|2021-11-22 03:16:30|22832.83|22712.83|22829.45|22709.45|22833.14|22713.14|22829.45|22709.45|10
1637551000000|2021-11-22 03:16:40|22829.31|22709.31|22828.95|22708.95|22829.42|22709.42|22828.49|22708.49|10
1637551010000|2021-11-22 03:16:50|22830.24|22710.24|22828.99|22708.99|22830.49|22710.49|22828.69|22708.69|9
1637551020000|2021-11-22 03:17:00|22829.15|22709.15|22830.2|22710.2|22830.26|22710.26|22828.17|22708.17|10
1637551030000|2021-11-22 03:17:10|22830.73|22710.73|22831.02|22711.02|22831.34|22711.34|22830.64|22710.64|9
1637551040000|2021-11-22 03:17:20|22831.45|22711.45|22831.29|22711.29|22831.45|22711.45|22829.8|22709.8|7
1637551050000|2021-11-22 03:17:30|22831.17|22711.17|22832.58|22712.58|22832.58|22712.58|22830.92|22710.92|10
1637551060000|2021-11-22 03:17:40|22832.82|22712.82|22836.13|22716.13|22836.13|22716.13|22832.82|22712.82|10
1637551070000|2021-11-22 03:17:50|22835.98|22715.98|22834.93|22714.93|22836.38|22716.38|22834.93|22714.93|9
1637551080000|2021-11-22 03:18:00|22834.81|22714.81|22838.13|22718.13|22838.75|22718.75|22834.79|22714.79|9
1637551090000|2021-11-22 03:18:10|22838.29|22718.29|22839.48|22719.48|22839.48|22719.48|22838.29|22718.29|10
1637551100000|2021-11-22 03:18:20|22839.51|22719.51|22843.96|22723.96|22843.96|22723.96|22838.98|22718.98|10
1637551110000|2021-11-22 03:18:30|22845.36|22725.36|22851.01|22731.01|22851.01|22731.01|22845.36|22725.36|9
1637551120000|2021-11-22 03:18:40|22851.02|22731.02|22851.35|22731.35|22851.35|22731.35|22849.81|22729.81|10
1637551130000|2021-11-22 03:18:50|22853.75|22733.75|22854.37|22734.37|22854.66|22734.66|22853.75|22733.75|10
1637551140000|2021-11-22 03:19:00|22854.6|22734.6|22856.39|22736.39|22856.39|22736.39|22854.6|22734.6|9
1637551150000|2021-11-22 03:19:10|22856.06|22736.06|22860.04|22740.04|22860.04|22740.04|22856.06|22736.06|9
1637551160000|2021-11-22 03:19:20|22859.96|22739.96|22861.36|22741.36|22862.18|22742.18|22859.96|22739.96|9
1637551170000|2021-11-22 03:19:30|22863.72|22743.72|22865.93|22745.93|22865.93|22745.93|22863.65|22743.65|8
1637551180000|2021-11-22 03:19:40|22865.78|22745.78|22864.17|22744.17|22866.41|22746.41|22864.17|22744.17|10
1637551190000|2021-11-22 03:19:50|22865.17|22745.17|22864.39|22744.39|22865.86|22745.86|22864.21|22744.21|9
1637551200000|2021-11-22 03:20:00|22864.41|22744.41|22862.71|22742.71|22864.41|22744.41|22862.57|22742.57|9
1637551210000|2021-11-22 03:20:10|22862.92|22742.92|22860.21|22740.21|22862.92|22742.92|22860.21|22740.21|9
1637551220000|2021-11-22 03:20:20|22860.75|22740.75|22857.58|22737.58|22860.75|22740.75|22857.58|22737.58|9
1637551230000|2021-11-22 03:20:30|22857.42|22737.42|22855.67|22735.67|22857.74|22737.74|22855.67|22735.67|10
1637551240000|2021-11-22 03:20:40|22855.59|22735.59|22852.26|22732.26|22855.59|22735.59|22852.26|22732.26|10
1637551250000|2021-11-22 03:20:50|22852.03|22732.03|22851.14|22731.14|22852.03|22732.03|22850.86|22730.86|9
1637551260000|2021-11-22 03:21:00|22851.92|22731.92|22851.62|22731.62|22852.62|22732.62|22851.49|22731.49|8
1637551270000|2021-11-22 03:21:10|22851.47|22731.47|22851.69|22731.69|22852.48|22732.48|22850.64|22730.64|9
1637551280000|2021-11-22 03:21:20|22851.46|22731.46|22851.71|22731.71|22851.71|22731.71|22850.79|22730.79|9
1637551290000|2021-11-22 03:21:30|22851.47|22731.47|22847.97|22727.97|22851.55|22731.55|22847.9|22727.9|10
1637551300000|2021-11-22 03:21:40|22847.85|22727.85|22847.25|22727.25|22847.85|22727.85|22846.78|22726.78|8
1637551310000|2021-11-22 03:21:50|22846.68|22726.68|22842.76|22722.76|22846.68|22726.68|22842.75|22722.75|10
1637551320000|2021-11-22 03:22:00|22842.71|22722.71|22839.53|22719.53|22842.71|22722.71|22838.62|22718.62|10
1637551330000|2021-11-22 03:22:10|22839.01|22719.01|22836.92|22716.92|22839.67|22719.67|22836.92|22716.92|10
1637551340000|2021-11-22 03:22:20|22836.55|22716.55|22832.74|22712.74|22836.55|22716.55|22832.74|22712.74|10
1637551350000|2021-11-22 03:22:30|22831.88|22711.88|22825.12|22705.12|22831.88|22711.88|22825.12|22705.12|10
1637551360000|2021-11-22 03:22:40|22825.06|22705.06|22824.21|22704.21|22825.2|22705.2|22824.21|22704.21|9
1637551370000|2021-11-22 03:22:50|22823.93|22703.93|22822.6|22702.6|22823.93|22703.93|22821.58|22701.58|9
1637551380000|2021-11-22 03:23:00|22822.54|22702.54|22821.67|22701.67|22822.54|22702.54|22821.44|22701.44|9
1637551390000|2021-11-22 03:23:10|22821.93|22701.93|22823.9|22703.9|22823.9|22703.9|22821.33|22701.33|10
1637551400000|2021-11-22 03:23:20|22823.74|22703.74|22824.17|22704.17|22824.17|22704.17|22823.2|22703.2|9
1637551410000|2021-11-22 03:23:30|22823.41|22703.41|22821.39|22701.39|22823.5|22703.5|22821.39|22701.39|10
1637551420000|2021-11-22 03:23:40|22820.84|22700.84|22818.58|22698.58|22820.84|22700.84|22818.58|22698.58|10
1637551430000|2021-11-22 03:23:50|22818.54|22698.54|22806.45|22686.45|22818.54|22698.54|22806.19|22686.19|10
1637551440000|2021-11-22 03:24:00|22806.68|22686.68|22802.36|22682.36|22806.68|22686.68|22802.36|22682.36|10
1637551450000|2021-11-22 03:24:10|22801.86|22681.86|22791.05|22671.05|22801.86|22681.86|22791.05|22671.05|10
1637551460000|2021-11-22 03:24:20|22790.52|22670.52|22789.2|22669.2|22790.77|22670.77|22789.11|22669.11|9
1637551470000|2021-11-22 03:24:30|22789.71|22669.71|22790.64|22670.64|22790.78|22670.78|22789.32|22669.32|10
1637551480000|2021-11-22 03:24:40|22789.54|22669.54|22788.97|22668.97|22790.68|22670.68|22788.97|22668.97|10
1637551490000|2021-11-22 03:24:50|22788.61|22668.61|22787.85|22667.85|22788.61|22668.61|22787.26|22667.26|9
1637551500000|2021-11-22 03:25:00|22787.81|22667.81|22787.6|22667.6|22788.54|22668.54|22787.6|22667.6|9
1637551510000|2021-11-22 03:25:10|22787.32|22667.32|22787.54|22667.54|22787.62|22667.62|22786.41|22666.41|9
1637551520000|2021-11-22 03:25:20|22788.15|22668.15|22794.29|22674.29|22794.29|22674.29|22788.15|22668.15|9
1637551530000|2021-11-22 03:25:30|22794.89|22674.89|22799.77|22679.77|22799.77|22679.77|22794.89|22674.89|10
1637551540000|2021-11-22 03:25:40|22800.74|22680.74|22802.57|22682.57|22802.57|22682.57|22800.74|22680.74|10
1637551550000|2021-11-22 03:25:50|22802.52|22682.52|22802.79|22682.79|22803.32|22683.32|22802|22682|10
1637551560000|2021-11-22 03:26:00|22802.51|22682.51|22801.18|22681.18|22802.61|22682.61|22801.18|22681.18|10
1637551570000|2021-11-22 03:26:10|22801.15|22681.15|22801.09|22681.09|22801.16|22681.16|22800.16|22680.16|9
1637551580000|2021-11-22 03:26:20|22800.86|22680.86|22803.84|22683.84|22804.34|22684.34|22800.83|22680.83|10
1637551590000|2021-11-22 03:26:30|22803.95|22683.95|22800.91|22680.91|22803.95|22683.95|22800.91|22680.91|8
1637551600000|2021-11-22 03:26:40|22800.55|22680.55|22797.82|22677.82|22800.55|22680.55|22797.82|22677.82|9
1637551610000|2021-11-22 03:26:50|22798.18|22678.18|22794.19|22674.19|22798.18|22678.18|22794.19|22674.19|9
1637551620000|2021-11-22 03:27:00|22794.39|22674.39|22793.44|22673.44|22794.39|22674.39|22793.28|22673.28|10
1637551630000|2021-11-22 03:27:10|22793.21|22673.21|22791.39|22671.39|22793.24|22673.24|22791.36|22671.36|9
1637551640000|2021-11-22 03:27:20|22790.51|22670.51|22787.93|22667.93|22790.51|22670.51|22787.93|22667.93|10
1637551650000|2021-11-22 03:27:30|22784.04|22664.04|22777.83|22657.83|22784.04|22664.04|22777.83|22657.83|10
1637551660000|2021-11-22 03:27:40|22777.34|22657.34|22776.24|22656.24|22777.34|22657.34|22775.87|22655.87|10
1637551670000|2021-11-22 03:27:50|22775.86|22655.86|22774.29|22654.29|22776.06|22656.06|22774.29|22654.29|10
1637551680000|2021-11-22 03:28:00|22773.57|22653.57|22773.29|22653.29|22773.57|22653.57|22772.63|22652.63|9
1637551690000|2021-11-22 03:28:10|22771.92|22651.92|22770.75|22650.75|22771.92|22651.92|22770.73|22650.73|8
1637551700000|2021-11-22 03:28:20|22771.67|22651.67|22772.75|22652.75|22772.75|22652.75|22771.56|22651.56|10
1637551710000|2021-11-22 03:28:30|22772.67|22652.67|22767.57|22647.57|22772.67|22652.67|22767.57|22647.57|10
1637551720000|2021-11-22 03:28:40|22767.17|22647.17|22763.11|22643.11|22767.17|22647.17|22763.11|22643.11|10
1637551730000|2021-11-22 03:28:50|22762.91|22642.91|22761.53|22641.53|22764.21|22644.21|22761.53|22641.53|9
1637551740000|2021-11-22 03:29:00|22759.71|22639.71|22757.33|22637.33|22760.67|22640.67|22757.33|22637.33|10
1637551750000|2021-11-22 03:29:10|22756.76|22636.76|22755.62|22635.62|22757.3|22637.3|22755.62|22635.62|9
1637551760000|2021-11-22 03:29:20|22754.42|22634.42|22755.76|22635.76|22755.76|22635.76|22754.35|22634.35|9
1637551770000|2021-11-22 03:29:30|22755.46|22635.46|22755.38|22635.38|22755.55|22635.55|22754.84|22634.84|10
1637551780000|2021-11-22 03:29:40|22755.32|22635.32|22752.88|22632.88|22755.32|22635.32|22752.88|22632.88|9
1637551790000|2021-11-22 03:29:50|22753.05|22633.05|22748.01|22628.01|22753.05|22633.05|22748.01|22628.01|10
1637551800000|2021-11-22 03:30:00|22747.52|22627.52|22740.23|22620.23|22747.52|22627.52|22740.23|22620.23|10
1637551810000|2021-11-22 03:30:10|22738.5|22618.5|22735.52|22615.52|22738.5|22618.5|22735.52|22615.52|10
1637551820000|2021-11-22 03:30:20|22735.61|22615.61|22742.88|22622.88|22742.88|22622.88|22735.61|22615.61|10
1637551830000|2021-11-22 03:30:30|22742.59|22622.59|22748.03|22628.03|22748.03|22628.03|22742.59|22622.59|10
1637551840000|2021-11-22 03:30:40|22748.29|22628.29|22749.62|22629.62|22750.51|22630.51|22748.29|22628.29|10
1637551850000|2021-11-22 03:30:50|22749.4|22629.4|22743.82|22623.82|22751.84|22631.84|22743.82|22623.82|10
1637551860000|2021-11-22 03:31:00|22744.47|22624.47|22744.34|22624.34|22744.78|22624.78|22743.79|22623.79|10
1637551870000|2021-11-22 03:31:10|22743.61|22623.61|22746.5|22626.5|22746.52|22626.52|22743.61|22623.61|10
1637551880000|2021-11-22 03:31:20|22745.66|22625.66|22742.43|22622.43|22745.66|22625.66|22742.43|22622.43|10
1637551890000|2021-11-22 03:31:30|22742.37|22622.37|22733.19|22613.19|22742.37|22622.37|22733.19|22613.19|10
1637551900000|2021-11-22 03:31:40|22733.26|22613.26|22731.47|22611.47|22733.38|22613.38|22731.38|22611.38|10
1637551910000|2021-11-22 03:31:50|22731.58|22611.58|22731.9|22611.9|22732.74|22612.74|22731.58|22611.58|10
1637551920000|2021-11-22 03:32:00|22732.22|22612.22|22730.13|22610.13|22732.35|22612.35|22730.13|22610.13|10
1637551930000|2021-11-22 03:32:10|22730.1|22610.1|22726.34|22606.34|22730.1|22610.1|22726.34|22606.34|10
1637551940000|2021-11-22 03:32:20|22725.97|22605.97|22724.67|22604.67|22725.97|22605.97|22724.67|22604.67|10
1637551950000|2021-11-22 03:32:30|22724.1|22604.1|22723.34|22603.34|22724.66|22604.66|22723.27|22603.27|10
1637551960000|2021-11-22 03:32:40|22723.54|22603.54|22724.28|22604.28|22724.55|22604.55|22723.31|22603.31|10
1637551970000|2021-11-22 03:32:50|22724.14|22604.14|22722.53|22602.53|22724.2|22604.2|22721.82|22601.82|10
1637551980000|2021-11-22 03:33:00|22722.76|22602.76|22723.37|22603.37|22723.58|22603.58|22722.6|22602.6|9
1637551990000|2021-11-22 03:33:10|22723.89|22603.89|22726.98|22606.98|22728.51|22608.51|22723.89|22603.89|10
1637552000000|2021-11-22 03:33:20|22727.17|22607.17|22726.87|22606.87|22728.26|22608.26|22726.84|22606.84|10
1637552010000|2021-11-22 03:33:30|22726.73|22606.73|22727.51|22607.51|22727.65|22607.65|22726.73|22606.73|10
1637552020000|2021-11-22 03:33:40|22727.42|22607.42|22727.85|22607.85|22727.85|22607.85|22726.45|22606.45|8
1637552030000|2021-11-22 03:33:50|22728.06|22608.06|22728.22|22608.22|22728.33|22608.33|22728|22608|8
1637552040000|2021-11-22 03:34:00|22727.14|22607.14|22710.6|22590.6|22727.14|22607.14|22710.6|22590.6|10
1637552050000|2021-11-22 03:34:10|22708.8|22588.8|22705.35|22585.35|22708.8|22588.8|22702.61|22582.61|10
1637552060000|2021-11-22 03:34:20|22706.9|22586.9|22719.92|22599.92|22719.92|22599.92|22706.9|22586.9|10
1637552070000|2021-11-22 03:34:30|22711.81|22591.81|22680.16|22560.16|22712.11|22592.11|22675.74|22555.74|10
1637552080000|2021-11-22 03:34:40|22679.85|22559.85|22694.27|22574.27|22694.27|22574.27|22679.8|22559.8|10
1637552090000|2021-11-22 03:34:50|22698.62|22578.62|22710.67|22590.67|22711.29|22591.29|22698.62|22578.62|10
1637552100000|2021-11-22 03:35:00|22710.69|22590.69|22703.41|22583.41|22713.06|22593.06|22703.41|22583.41|10
1637552110000|2021-11-22 03:35:10|22704.28|22584.28|22680.79|22560.79|22704.28|22584.28|22676.68|22556.68|10
1637552120000|2021-11-22 03:35:20|22677.23|22557.23|22641.93|22521.93|22687.93|22567.93|22640.03|22520.03|10
1637552130000|2021-11-22 03:35:30|22639.72|22519.72|22677.42|22557.42|22677.42|22557.42|22639.72|22519.72|10
1637552140000|2021-11-22 03:35:40|22675.51|22555.51|22682.16|22562.16|22684.84|22564.84|22673.85|22553.85|10
1637552150000|2021-11-22 03:35:50|22683.53|22563.53|22688.02|22568.02|22690.6|22570.6|22683.53|22563.53|10
1637552160000|2021-11-22 03:36:00|22692.49|22572.49|22695.19|22575.19|22698.45|22578.45|22691.89|22571.89|10
1637552170000|2021-11-22 03:36:10|22695.63|22575.63|22699.08|22579.08|22699.08|22579.08|22691.71|22571.71|10
1637552180000|2021-11-22 03:36:20|22699.03|22579.03|22711.37|22591.37|22712.07|22592.07|22697.29|22577.29|10
1637552190000|2021-11-22 03:36:30|22717.09|22597.09|22730.12|22610.12|22730.49|22610.49|22716.91|22596.91|10
1637552200000|2021-11-22 03:36:40|22729.82|22609.82|22735.82|22615.82|22735.82|22615.82|22729.82|22609.82|10
1637552210000|2021-11-22 03:36:50|22736.59|22616.59|22738.11|22618.11|22738.11|22618.11|22735.05|22615.05|10
1637552220000|2021-11-22 03:37:00|22739.28|22619.28|22742.01|22622.01|22742.01|22622.01|22738.26|22618.26|10
1637552230000|2021-11-22 03:37:10|22742.89|22622.89|22752.51|22632.51|22752.51|22632.51|22742.89|22622.89|10
1637552240000|2021-11-22 03:37:20|22755.44|22635.44|22769.04|22649.04|22769.04|22649.04|22755.44|22635.44|10
1637552250000|2021-11-22 03:37:30|22769.68|22649.68|22786.82|22666.82|22786.82|22666.82|22769.68|22649.68|10
1637552260000|2021-11-22 03:37:40|22788.1|22668.1|22799.97|22679.97|22801.55|22681.55|22788.1|22668.1|10
1637552270000|2021-11-22 03:37:50|22799.11|22679.11|22811.42|22691.42|22812.32|22692.32|22799.11|22679.11|10
1637552280000|2021-11-22 03:38:00|22812.65|22692.65|22814.95|22694.95|22815.65|22695.65|22811.75|22691.75|10
1637552290000|2021-11-22 03:38:10|22815.72|22695.72|22826.28|22706.28|22826.28|22706.28|22815.72|22695.72|10
1637552300000|2021-11-22 03:38:20|22826|22706|22833.08|22713.08|22833.08|22713.08|22825.99|22705.99|9
1637552310000|2021-11-22 03:38:30|22833.15|22713.15|22843.08|22723.08|22843.08|22723.08|22833.15|22713.15|10
1637552320000|2021-11-22 03:38:40|22841.25|22721.25|22841.45|22721.45|22841.68|22721.68|22839.77|22719.77|10
1637552330000|2021-11-22 03:38:50|22841.34|22721.34|22848.57|22728.57|22849.11|22729.11|22841.34|22721.34|10
1637552340000|2021-11-22 03:39:00|22847.32|22727.32|22848.46|22728.46|22848.46|22728.46|22844.54|22724.54|10
1637552350000|2021-11-22 03:39:10|22848.24|22728.24|22856.18|22736.18|22856.18|22736.18|22848.24|22728.24|10
1637552360000|2021-11-22 03:39:20|22857.57|22737.57|22863|22743|22863.06|22743.06|22856.77|22736.77|10
1637552370000|2021-11-22 03:39:30|22864.01|22744.01|22876.6|22756.6|22876.6|22756.6|22864.01|22744.01|10
1637552380000|2021-11-22 03:39:40|22877.11|22757.11|22884.64|22764.64|22884.64|22764.64|22877.11|22757.11|10
1637552390000|2021-11-22 03:39:50|22884.74|22764.74|22886.1|22766.1|22886.3|22766.3|22884.3|22764.3|9
1637552400000|2021-11-22 03:40:00|22884.87|22764.87|22882.43|22762.43|22886.55|22766.55|22882.43|22762.43|10
1637552410000|2021-11-22 03:40:10|22880.66|22760.66|22886.41|22766.41|22886.41|22766.41|22878.38|22758.38|10
1637552420000|2021-11-22 03:40:20|22886.5|22766.5|22879.46|22759.46|22886.5|22766.5|22879.46|22759.46|10
1637552430000|2021-11-22 03:40:30|22875.8|22755.8|22875.03|22755.03|22876.38|22756.38|22874.15|22754.15|10
1637552440000|2021-11-22 03:40:40|22873.61|22753.61|22873.73|22753.73|22874.21|22754.21|22872.47|22752.47|10
1637552450000|2021-11-22 03:40:50|22873.79|22753.79|22869.94|22749.94|22874.15|22754.15|22869.94|22749.94|10
1637552460000|2021-11-22 03:41:00|22869.78|22749.78|22863.11|22743.11|22869.78|22749.78|22863.11|22743.11|10
1637552470000|2021-11-22 03:41:10|22862.87|22742.87|22858.27|22738.27|22862.87|22742.87|22858.27|22738.27|10
1637552480000|2021-11-22 03:41:20|22857.27|22737.27|22857.43|22737.43|22857.48|22737.48|22856.48|22736.48|10
1637552490000|2021-11-22 03:41:30|22856.98|22736.98|22860.15|22740.15|22860.19|22740.19|22856.98|22736.98|9
1637552500000|2021-11-22 03:41:40|22860.26|22740.26|22857.18|22737.18|22860.81|22740.81|22857.18|22737.18|10
1637552510000|2021-11-22 03:41:50|22857.71|22737.71|22852.9|22732.9|22857.71|22737.71|22852.9|22732.9|9
1637552520000|2021-11-22 03:42:00|22852.7|22732.7|22850.74|22730.74|22852.7|22732.7|22849.54|22729.54|10
1637552530000|2021-11-22 03:42:10|22850.6|22730.6|22841.37|22721.37|22850.83|22730.83|22841.37|22721.37|10
1637552540000|2021-11-22 03:42:20|22840.69|22720.69|22837.15|22717.15|22840.69|22720.69|22837.15|22717.15|10
1637552550000|2021-11-22 03:42:30|22836.98|22716.98|22833.01|22713.01|22836.98|22716.98|22833.01|22713.01|9
1637552560000|2021-11-22 03:42:40|22832.97|22712.97|22832.72|22712.72|22833.64|22713.64|22831.35|22711.35|10
1637552570000|2021-11-22 03:42:50|22829.14|22709.14|22827.58|22707.58|22829.14|22709.14|22826.78|22706.78|10
1637552580000|2021-11-22 03:43:00|22826.74|22706.74|22822.45|22702.45|22826.74|22706.74|22822.3|22702.3|10
1637552590000|2021-11-22 03:43:10|22823.64|22703.64|22820.01|22700.01|22823.64|22703.64|22820.01|22700.01|10
1637552600000|2021-11-22 03:43:20|22818.95|22698.95|22812.33|22692.33|22818.95|22698.95|22812.33|22692.33|10
1637552610000|2021-11-22 03:43:30|22811.34|22691.34|22805.06|22685.06|22811.34|22691.34|22805.06|22685.06|10
1637552620000|2021-11-22 03:43:40|22805.07|22685.07|22800.92|22680.92|22805.72|22685.72|22800.92|22680.92|10
1637552630000|2021-11-22 03:43:50|22799.95|22679.95|22786.38|22666.38|22799.95|22679.95|22786.38|22666.38|10
1637552640000|2021-11-22 03:44:00|22787.32|22667.32|22792.22|22672.22|22793.37|22673.37|22786.97|22666.97|9
1637552650000|2021-11-22 03:44:10|22792.61|22672.61|22795.78|22675.78|22797.22|22677.22|22792.61|22672.61|10
1637552660000|2021-11-22 03:44:20|22795.56|22675.56|22791.81|22671.81|22795.56|22675.56|22791.81|22671.81|10
1637552670000|2021-11-22 03:44:30|22791.89|22671.89|22788.93|22668.93|22791.89|22671.89|22788.93|22668.93|10
1637552680000|2021-11-22 03:44:40|22788.41|22668.41|22786.82|22666.82|22788.65|22668.65|22786.82|22666.82|10
1637552690000|2021-11-22 03:44:50|22786.08|22666.08|22782.74|22662.74|22786.08|22666.08|22782.74|22662.74|10
1637552700000|2021-11-22 03:45:00|22784.19|22664.19|22782.82|22662.82|22784.19|22664.19|22782.51|22662.51|10
1637552710000|2021-11-22 03:45:10|22783.22|22663.22|22790.55|22670.55|22790.55|22670.55|22783.22|22663.22|10
1637552720000|2021-11-22 03:45:20|22789.68|22669.68|22794.24|22674.24|22796.57|22676.57|22789.68|22669.68|10
1637552730000|2021-11-22 03:45:30|22793.98|22673.98|22778.74|22658.74|22793.98|22673.98|22778.74|22658.74|9
1637552740000|2021-11-22 03:45:40|22778.77|22658.77|22776.17|22656.17|22778.77|22658.77|22776.17|22656.17|10
1637552750000|2021-11-22 03:45:50|22775.66|22655.66|22777.58|22657.58|22778.1|22658.1|22774.39|22654.39|10
1637552760000|2021-11-22 03:46:00|22776.22|22656.22|22777.17|22657.17|22779.48|22659.48|22776.22|22656.22|9
1637552770000|2021-11-22 03:46:10|22776.85|22656.85|22776.96|22656.96|22778.35|22658.35|22776.85|22656.85|9
1637552780000|2021-11-22 03:46:20|22777.29|22657.29|22782.02|22662.02|22783.14|22663.14|22777.29|22657.29|10
1637552790000|2021-11-22 03:46:30|22782.25|22662.25|22783.95|22663.95|22783.95|22663.95|22782.05|22662.05|10
1637552800000|2021-11-22 03:46:40|22784.08|22664.08|22785.78|22665.78|22786.01|22666.01|22784.08|22664.08|10
1637552810000|2021-11-22 03:46:50|22786.57|22666.57|22788.61|22668.61|22788.98|22668.98|22785.5|22665.5|10
1637552820000|2021-11-22 03:47:00|22790.29|22670.29|22794.14|22674.14|22794.47|22674.47|22790.29|22670.29|10
1637552830000|2021-11-22 03:47:10|22794.47|22674.47|22801.28|22681.28|22801.28|22681.28|22794.47|22674.47|10
1637552840000|2021-11-22 03:47:20|22801.3|22681.3|22803.14|22683.14|22803.75|22683.75|22801.3|22681.3|10
1637552850000|2021-11-22 03:47:30|22803.67|22683.67|22806.11|22686.11|22806.11|22686.11|22803.67|22683.67|10
1637552860000|2021-11-22 03:47:40|22806.63|22686.63|22808.97|22688.97|22808.97|22688.97|22806.61|22686.61|9
1637552870000|2021-11-22 03:47:50|22809.72|22689.72|22816.43|22696.43|22816.43|22696.43|22809.72|22689.72|9
1637552880000|2021-11-22 03:48:00|22816.69|22696.69|22821.45|22701.45|22821.45|22701.45|22816.69|22696.69|10
1637552890000|2021-11-22 03:48:10|22823.55|22703.55|22829.58|22709.58|22829.58|22709.58|22823.55|22703.55|10
1637552900000|2021-11-22 03:48:20|22830.13|22710.13|22833.13|22713.13|22833.15|22713.15|22830.13|22710.13|9
1637552910000|2021-11-22 03:48:30|22833.5|22713.5|22836.96|22716.96|22836.96|22716.96|22833.35|22713.35|9
1637552920000|2021-11-22 03:48:40|22837|22717|22839.98|22719.98|22839.98|22719.98|22837|22717|9
1637552930000|2021-11-22 03:48:50|22841.64|22721.64|22846.25|22726.25|22846.25|22726.25|22841.64|22721.64|9
1637552940000|2021-11-22 03:49:00|22846.05|22726.05|22847.15|22727.15|22847.76|22727.76|22846.05|22726.05|10
1637552950000|2021-11-22 03:49:10|22848.38|22728.38|22849.95|22729.95|22849.95|22729.95|22848.01|22728.01|9
1637552960000|2021-11-22 03:49:20|22850.85|22730.85|22850.16|22730.16|22851.99|22731.99|22849.6|22729.6|10
1637552970000|2021-11-22 03:49:30|22850.39|22730.39|22850.91|22730.91|22851.32|22731.32|22850.18|22730.18|9
1637552980000|2021-11-22 03:49:40|22851.14|22731.14|22852.39|22732.39|22852.39|22732.39|22850.03|22730.03|10
1637552990000|2021-11-22 03:49:50|22851.46|22731.46|22852.97|22732.97|22852.97|22732.97|22851.46|22731.46|10
1637553000000|2021-11-22 03:50:00|22852.93|22732.93|22849.71|22729.71|22852.93|22732.93|22849.71|22729.71|10
1637553010000|2021-11-22 03:50:10|22849.31|22729.31|22845.22|22725.22|22850.73|22730.73|22845.22|22725.22|10
1637553020000|2021-11-22 03:50:20|22844.12|22724.12|22837.49|22717.49|22844.12|22724.12|22837.48|22717.48|9
1637553030000|2021-11-22 03:50:30|22835.72|22715.72|22824.88|22704.88|22835.72|22715.72|22824.88|22704.88|10
1637553040000|2021-11-22 03:50:40|22820.84|22700.84|22815.62|22695.62|22820.84|22700.84|22814.84|22694.84|9
1637553050000|2021-11-22 03:50:50|22815.5|22695.5|22810.67|22690.67|22815.5|22695.5|22810.67|22690.67|10
1637553060000|2021-11-22 03:51:00|22811.9|22691.9|22802.11|22682.11|22812.52|22692.52|22802.11|22682.11|10
1637553070000|2021-11-22 03:51:10|22801.69|22681.69|22784.23|22664.23|22801.97|22681.97|22784.23|22664.23|10
1637553080000|2021-11-22 03:51:20|22784.14|22664.14|22780.89|22660.89|22784.14|22664.14|22780.69|22660.69|10
1637553090000|2021-11-22 03:51:30|22780.3|22660.3|22773.62|22653.62|22780.3|22660.3|22773.24|22653.24|10
1637553100000|2021-11-22 03:51:40|22772.79|22652.79|22762.17|22642.17|22772.79|22652.79|22762.17|22642.17|10
1637553110000|2021-11-22 03:51:50|22763.49|22643.49|22762.52|22642.52|22763.49|22643.49|22762.04|22642.04|10
1637553120000|2021-11-22 03:52:00|22762.36|22642.36|22760.3|22640.3|22762.36|22642.36|22760.07|22640.07|9
1637553130000|2021-11-22 03:52:10|22760.15|22640.15|22756.28|22636.28|22760.15|22640.15|22756.18|22636.18|9
1637553140000|2021-11-22 03:52:20|22755.23|22635.23|22752.88|22632.88|22755.23|22635.23|22752.88|22632.88|10
1637553150000|2021-11-22 03:52:30|22752.32|22632.32|22752.14|22632.14|22752.32|22632.32|22751.27|22631.27|10
1637553160000|2021-11-22 03:52:40|22752.06|22632.06|22747.79|22627.79|22752.06|22632.06|22747.79|22627.79|10
1637553170000|2021-11-22 03:52:50|22746.81|22626.81|22748.97|22628.97|22749.72|22629.72|22746.81|22626.81|10
1637553180000|2021-11-22 03:53:00|22746.71|22626.71|22745.03|22625.03|22746.82|22626.82|22744.77|22624.77|9
1637553190000|2021-11-22 03:53:10|22746.41|22626.41|22746.61|22626.61|22746.98|22626.98|22746.29|22626.29|10
1637553200000|2021-11-22 03:53:20|22745.9|22625.9|22735.17|22615.17|22745.9|22625.9|22735.17|22615.17|10
1637553210000|2021-11-22 03:53:30|22735.21|22615.21|22733.44|22613.44|22735.21|22615.21|22733.44|22613.44|10
1637553220000|2021-11-22 03:53:40|22733.3|22613.3|22730.35|22610.35|22733.3|22613.3|22730.35|22610.35|10
1637553230000|2021-11-22 03:53:50|22730.78|22610.78|22734.26|22614.26|22734.62|22614.62|22730.78|22610.78|10
1637553240000|2021-11-22 03:54:00|22734.78|22614.78|22733.79|22613.79|22734.78|22614.78|22731.63|22611.63|10
1637553250000|2021-11-22 03:54:10|22735.21|22615.21|22736.21|22616.21|22736.21|22616.21|22734.66|22614.66|10
1637553260000|2021-11-22 03:54:20|22735.39|22615.39|22734.95|22614.95|22735.39|22615.39|22734.36|22614.36|10
1637553270000|2021-11-22 03:54:30|22734.04|22614.04|22725.13|22605.13|22734.04|22614.04|22725.13|22605.13|10
1637553280000|2021-11-22 03:54:40|22723.72|22603.72|22727.85|22607.85|22727.85|22607.85|22723.54|22603.54|9
1637553290000|2021-11-22 03:54:50|22728.69|22608.69|22731.43|22611.43|22731.43|22611.43|22728.26|22608.26|10
1637553300000|2021-11-22 03:55:00|22731.67|22611.67|22730.11|22610.11|22732.07|22612.07|22730.09|22610.09|10
1637553310000|2021-11-22 03:55:10|22730.46|22610.46|22730.4|22610.4|22730.49|22610.49|22729.7|22609.7|10
1637553320000|2021-11-22 03:55:20|22730.93|22610.93|22729.39|22609.39|22730.98|22610.98|22729.39|22609.39|10
1637553330000|2021-11-22 03:55:30|22729.02|22609.02|22732.17|22612.17|22732.17|22612.17|22728.41|22608.41|10
1637553340000|2021-11-22 03:55:40|22731.64|22611.64|22734.52|22614.52|22734.52|22614.52|22731.64|22611.64|10
1637553350000|2021-11-22 03:55:50|22735.93|22615.93|22739.02|22619.02|22739.02|22619.02|22735.87|22615.87|9
1637553360000|2021-11-22 03:56:00|22738.89|22618.89|22743.26|22623.26|22743.26|22623.26|22738.59|22618.59|10
1637553370000|2021-11-22 03:56:10|22742.68|22622.68|22740.39|22620.39|22742.68|22622.68|22740.2|22620.2|10
1637553380000|2021-11-22 03:56:20|22740.61|22620.61|22743.85|22623.85|22743.97|22623.97|22740.61|22620.61|10
1637553390000|2021-11-22 03:56:30|22743.79|22623.79|22741.13|22621.13|22743.79|22623.79|22741.13|22621.13|10
1637553400000|2021-11-22 03:56:40|22740.31|22620.31|22737.83|22617.83|22740.31|22620.31|22736.56|22616.56|10
1637553410000|2021-11-22 03:56:50|22738.38|22618.38|22734|22614|22738.38|22618.38|22734|22614|10
1637553420000|2021-11-22 03:57:00|22734.32|22614.32|22730.88|22610.88|22734.32|22614.32|22730.88|22610.88|10
1637553430000|2021-11-22 03:57:10|22730.65|22610.65|22726.4|22606.4|22730.65|22610.65|22726.4|22606.4|9
1637553440000|2021-11-22 03:57:20|22726.53|22606.53|22723.67|22603.67|22726.53|22606.53|22723.67|22603.67|10
1637553450000|2021-11-22 03:57:30|22723.93|22603.93|22727.56|22607.56|22727.98|22607.98|22723.93|22603.93|10
1637553460000|2021-11-22 03:57:40|22728.36|22608.36|22732.28|22612.28|22732.28|22612.28|22728.2|22608.2|10
1637553470000|2021-11-22 03:57:50|22732.89|22612.89|22735.02|22615.02|22735.42|22615.42|22732.52|22612.52|10
1637553480000|2021-11-22 03:58:00|22734.45|22614.45|22741.82|22621.82|22741.82|22621.82|22734.45|22614.45|10
1637553490000|2021-11-22 03:58:10|22741.52|22621.52|22740.64|22620.64|22741.88|22621.88|22740.64|22620.64|9
1637553500000|2021-11-22 03:58:20|22740.29|22620.29|22746.69|22626.69|22746.69|22626.69|22740.29|22620.29|9
1637553510000|2021-11-22 03:58:30|22747.45|22627.45|22746.38|22626.38|22747.95|22627.95|22746.38|22626.38|10
1637553520000|2021-11-22 03:58:40|22744.57|22624.57|22740.65|22620.65|22744.57|22624.57|22740.65|22620.65|9
1637553530000|2021-11-22 03:58:50|22740.92|22620.92|22735.28|22615.28|22740.92|22620.92|22734.87|22614.87|8
1637553540000|2021-11-22 03:59:00|22733.59|22613.59|22733.39|22613.39|22733.96|22613.96|22731.92|22611.92|10
1637553550000|2021-11-22 03:59:10|22733.13|22613.13|22733.64|22613.64|22733.64|22613.64|22731.92|22611.92|10
1637553560000|2021-11-22 03:59:20|22733.32|22613.32|22732.57|22612.57|22733.32|22613.32|22731.13|22611.13|10
1637553570000|2021-11-22 03:59:30|22732.6|22612.6|22735.7|22615.7|22735.7|22615.7|22732.6|22612.6|10
1637553580000|2021-11-22 03:59:40|22736.06|22616.06|22738.51|22618.51|22738.51|22618.51|22735.41|22615.41|9
1637553590000|2021-11-22 03:59:50|22738.63|22618.63|22738.51|22618.51|22739.54|22619.54|22737.86|22617.86|10
1637553600000|2021-11-22 04:00:00|22738.63|22618.63|22736.11|22616.11|22738.9|22618.9|22736|22616|10
1637553610000|2021-11-22 04:00:10|22735.97|22615.97|22724.53|22604.53|22735.97|22615.97|22724.53|22604.53|10
1637553620000|2021-11-22 04:00:20|22721.85|22601.85|22716.43|22596.43|22721.85|22601.85|22716.21|22596.21|10
1637553630000|2021-11-22 04:00:30|22715.45|22595.45|22717.31|22597.31|22717.31|22597.31|22714.5|22594.5|10
1637553640000|2021-11-22 04:00:40|22717.24|22597.24|22716.12|22596.12|22717.59|22597.59|22716.12|22596.12|10
1637553650000|2021-11-22 04:00:50|22716|22596|22712.96|22592.96|22716|22596|22712.96|22592.96|10
1637553660000|2021-11-22 04:01:00|22712.56|22592.56|22710.61|22590.61|22712.89|22592.89|22709.15|22589.15|9
1637553670000|2021-11-22 04:01:10|22710.78|22590.78|22711.63|22591.63|22711.91|22591.91|22710.4|22590.4|9
1637553680000|2021-11-22 04:01:20|22711.5|22591.5|22709.65|22589.65|22711.5|22591.5|22709.65|22589.65|10
1637553690000|2021-11-22 04:01:30|22708.23|22588.23|22701.94|22581.94|22708.53|22588.53|22701.32|22581.32|10
1637553700000|2021-11-22 04:01:40|22701.74|22581.74|22700.62|22580.62|22701.74|22581.74|22700.18|22580.18|10
1637553710000|2021-11-22 04:01:50|22700.82|22580.82|22698.2|22578.2|22700.86|22580.86|22698.2|22578.2|10
1637553720000|2021-11-22 04:02:00|22698.65|22578.65|22696.93|22576.93|22698.65|22578.65|22695.82|22575.82|10
1637553730000|2021-11-22 04:02:10|22697.03|22577.03|22694.47|22574.47|22697.87|22577.87|22694.47|22574.47|10
1637553740000|2021-11-22 04:02:20|22694.48|22574.48|22692.12|22572.12|22694.48|22574.48|22692.12|22572.12|10
1637553750000|2021-11-22 04:02:30|22692.83|22572.83|22692.47|22572.47|22692.84|22572.84|22692.18|22572.18|10
1637553760000|2021-11-22 04:02:40|22692.65|22572.65|22684.93|22564.93|22692.65|22572.65|22684.93|22564.93|10
1637553770000|2021-11-22 04:02:50|22682.66|22562.66|22681.97|22561.97|22682.66|22562.66|22680.18|22560.18|10
1637553780000|2021-11-22 04:03:00|22684.07|22564.07|22687.03|22567.03|22687.15|22567.15|22683.41|22563.41|10
1637553790000|2021-11-22 04:03:10|22686.82|22566.82|22686.02|22566.02|22688.07|22568.07|22686.02|22566.02|10
1637553800000|2021-11-22 04:03:20|22684.56|22564.56|22684.34|22564.34|22685.58|22565.58|22684.34|22564.34|10
1637553810000|2021-11-22 04:03:30|22684.62|22564.62|22686.12|22566.12|22686.5|22566.5|22684.15|22564.15|10
1637553820000|2021-11-22 04:03:40|22686.73|22566.73|22690.61|22570.61|22692.32|22572.32|22686.73|22566.73|10
1637553830000|2021-11-22 04:03:50|22691.08|22571.08|22687.39|22567.39|22691.08|22571.08|22687.39|22567.39|10
1637553840000|2021-11-22 04:04:00|22687.1|22567.1|22688.95|22568.95|22688.95|22568.95|22686.34|22566.34|10
1637553850000|2021-11-22 04:04:10|22690.34|22570.34|22695.34|22575.34|22695.34|22575.34|22690.34|22570.34|10
1637553860000|2021-11-22 04:04:20|22696.07|22576.07|22701.08|22581.08|22701.08|22581.08|22696.07|22576.07|10
1637553870000|2021-11-22 04:04:30|22699.58|22579.58|22702.97|22582.97|22702.97|22582.97|22699.58|22579.58|10
1637553880000|2021-11-22 04:04:40|22704.94|22584.94|22707.06|22587.06|22707.06|22587.06|22704.94|22584.94|10
1637553890000|2021-11-22 04:04:50|22707.42|22587.42|22707.76|22587.76|22708.13|22588.13|22705.18|22585.18|10
1637553900000|2021-11-22 04:05:00|22707.84|22587.84|22707.94|22587.94|22707.94|22587.94|22707.33|22587.33|9
1637553910000|2021-11-22 04:05:10|22706.7|22586.7|22703.4|22583.4|22706.7|22586.7|22703.16|22583.16|10
1637553920000|2021-11-22 04:05:20|22703.51|22583.51|22708.55|22588.55|22708.55|22588.55|22703.51|22583.51|10
1637553930000|2021-11-22 04:05:30|22707.68|22587.68|22714.81|22594.81|22715.32|22595.32|22707.68|22587.68|9
1637553940000|2021-11-22 04:05:40|22715.27|22595.27|22721.82|22601.82|22721.82|22601.82|22714.8|22594.8|10
1637553950000|2021-11-22 04:05:50|22722.95|22602.95|22730.98|22610.98|22730.98|22610.98|22722.95|22602.95|10
1637553960000|2021-11-22 04:06:00|22730.54|22610.54|22733.13|22613.13|22734.08|22614.08|22728.92|22608.92|10
1637553970000|2021-11-22 04:06:10|22733.27|22613.27|22732.45|22612.45|22734.44|22614.44|22732.01|22612.01|9
1637553980000|2021-11-22 04:06:20|22734.34|22614.34|22735.78|22615.78|22735.78|22615.78|22733.99|22613.99|10
1637553990000|2021-11-22 04:06:30|22736.37|22616.37|22743.58|22623.58|22743.58|22623.58|22736.23|22616.23|10
1637554000000|2021-11-22 04:06:40|22744.05|22624.05|22744.36|22624.36|22745.34|22625.34|22742.95|22622.95|10
1637554010000|2021-11-22 04:06:50|22744.74|22624.74|22752.83|22632.83|22752.96|22632.96|22744.74|22624.74|10
1637554020000|2021-11-22 04:07:00|22753.33|22633.33|22755.85|22635.85|22755.85|22635.85|22750.72|22630.72|10
1637554030000|2021-11-22 04:07:10|22756.11|22636.11|22757.35|22637.35|22757.35|22637.35|22756.11|22636.11|10
1637554040000|2021-11-22 04:07:20|22757.15|22637.15|22761.17|22641.17|22761.17|22641.17|22756.38|22636.38|10
1637554050000|2021-11-22 04:07:30|22762.41|22642.41|22765.57|22645.57|22765.57|22645.57|22761.54|22641.54|9
1637554060000|2021-11-22 04:07:40|22765.5|22645.5|22770.38|22650.38|22770.38|22650.38|22765.5|22645.5|8
1637554070000|2021-11-22 04:07:50|22771.89|22651.89|22775.57|22655.57|22775.87|22655.87|22771.89|22651.89|10
1637554080000|2021-11-22 04:08:00|22775.5|22655.5|22779.49|22659.49|22779.49|22659.49|22775.5|22655.5|10
1637554090000|2021-11-22 04:08:10|22779.52|22659.52|22782.37|22662.37|22782.61|22662.61|22779.14|22659.14|10
1637554100000|2021-11-22 04:08:20|22782.39|22662.39|22785.47|22665.47|22785.47|22665.47|22782.27|22662.27|10
1637554110000|2021-11-22 04:08:30|22786.1|22666.1|22789.57|22669.57|22789.57|22669.57|22785.58|22665.58|10
1637554120000|2021-11-22 04:08:40|22789.89|22669.89|22792.55|22672.55|22792.55|22672.55|22789.7|22669.7|10
1637554130000|2021-11-22 04:08:50|22792.7|22672.7|22796.21|22676.21|22796.21|22676.21|22791.92|22671.92|10
1637554140000|2021-11-22 04:09:00|22796.05|22676.05|22795.15|22675.15|22796.27|22676.27|22795.15|22675.15|10
1637554150000|2021-11-22 04:09:10|22794.85|22674.85|22791.17|22671.17|22795.06|22675.06|22791.17|22671.17|9
1637554160000|2021-11-22 04:09:20|22790.93|22670.93|22789.48|22669.48|22790.99|22670.99|22789.48|22669.48|9
1637554170000|2021-11-22 04:09:30|22789.59|22669.59|22787.27|22667.27|22789.66|22669.66|22787.27|22667.27|9
1637554180000|2021-11-22 04:09:40|22787.2|22667.2|22788.58|22668.58|22788.93|22668.93|22787.2|22667.2|10
1637554190000|2021-11-22 04:09:50|22787.21|22667.21|22788.74|22668.74|22788.88|22668.88|22786.68|22666.68|10
1637554200000|2021-11-22 04:10:00|22788.81|22668.81|22792.64|22672.64|22793.09|22673.09|22788.81|22668.81|10
1637554210000|2021-11-22 04:10:10|22792.5|22672.5|22790.37|22670.37|22792.5|22672.5|22790.37|22670.37|9
1637554220000|2021-11-22 04:10:20|22790.73|22670.73|22788.94|22668.94|22790.73|22670.73|22788.94|22668.94|9
1637554230000|2021-11-22 04:10:30|22788.98|22668.98|22788.19|22668.19|22789.35|22669.35|22787.74|22667.74|9
1637554240000|2021-11-22 04:10:40|22788.64|22668.64|22788.5|22668.5|22788.74|22668.74|22788.12|22668.12|9
1637554250000|2021-11-22 04:10:50|22788.72|22668.72|22790.86|22670.86|22790.86|22670.86|22788.27|22668.27|10
1637554260000|2021-11-22 04:11:00|22791.05|22671.05|22792.01|22672.01|22792.67|22672.67|22791.05|22671.05|9
1637554270000|2021-11-22 04:11:10|22791.96|22671.96|22793.19|22673.19|22793.19|22673.19|22791.88|22671.88|10
1637554280000|2021-11-22 04:11:20|22793.27|22673.27|22795.65|22675.65|22795.65|22675.65|22792.98|22672.98|10
1637554290000|2021-11-22 04:11:30|22796.82|22676.82|22799.03|22679.03|22799.03|22679.03|22796.36|22676.36|10
1637554300000|2021-11-22 04:11:40|22800.34|22680.34|22804.28|22684.28|22804.28|22684.28|22800.34|22680.34|10
1637554310000|2021-11-22 04:11:50|22804.26|22684.26|22806.62|22686.62|22806.62|22686.62|22804.19|22684.19|10
1637554320000|2021-11-22 04:12:00|22806.8|22686.8|22807.82|22687.82|22807.88|22687.88|22806.8|22686.8|9
1637554330000|2021-11-22 04:12:10|22807.81|22687.81|22810.72|22690.72|22810.77|22690.77|22807.28|22687.28|9
1637554340000|2021-11-22 04:12:20|22810.85|22690.85|22812.43|22692.43|22812.6|22692.6|22810.53|22690.53|9
1637554350000|2021-11-22 04:12:30|22813.64|22693.64|22814.84|22694.84|22814.84|22694.84|22813.32|22693.32|10
1637554360000|2021-11-22 04:12:40|22814.87|22694.87|22816.95|22696.95|22816.95|22696.95|22814.58|22694.58|10
1637554370000|2021-11-22 04:12:50|22817.44|22697.44|22815.02|22695.02|22817.44|22697.44|22815.02|22695.02|10
1637554380000|2021-11-22 04:13:00|22815.36|22695.36|22810.08|22690.08|22815.89|22695.89|22810.08|22690.08|10
1637554390000|2021-11-22 04:13:10|22810.47|22690.47|22806.38|22686.38|22810.47|22690.47|22805.71|22685.71|10
1637554400000|2021-11-22 04:13:20|22806.64|22686.64|22806.02|22686.02|22807|22687|22805.15|22685.15|10
1637554410000|2021-11-22 04:13:30|22806.28|22686.28|22805.54|22685.54|22806.28|22686.28|22805.53|22685.53|9
1637554420000|2021-11-22 04:13:40|22805.78|22685.78|22802.29|22682.29|22805.78|22685.78|22802.25|22682.25|9
1637554430000|2021-11-22 04:13:50|22802.08|22682.08|22800.84|22680.84|22802.08|22682.08|22800.15|22680.15|9
1637554440000|2021-11-22 04:14:00|22800.63|22680.63|22803.63|22683.63|22803.63|22683.63|22800.04|22680.04|10
1637554450000|2021-11-22 04:14:10|22803.26|22683.26|22803.79|22683.79|22803.79|22683.79|22802.99|22682.99|10
1637554460000|2021-11-22 04:14:20|22804.6|22684.6|22806.94|22686.94|22807.11|22687.11|22804.2|22684.2|10
1637554470000|2021-11-22 04:14:30|22807.89|22687.89|22809.06|22689.06|22809.06|22689.06|22807.68|22687.68|10
1637554480000|2021-11-22 04:14:40|22809.02|22689.02|22813.62|22693.62|22813.62|22693.62|22809.02|22689.02|10
1637554490000|2021-11-22 04:14:50|22813.44|22693.44|22813.37|22693.37|22813.56|22693.56|22812.92|22692.92|9
1637554500000|2021-11-22 04:15:00|22814.09|22694.09|22819.06|22699.06|22819.13|22699.13|22814.09|22694.09|9
1637554510000|2021-11-22 04:15:10|22819.62|22699.62|22817.02|22697.02|22819.68|22699.68|22817.02|22697.02|9
1637554520000|2021-11-22 04:15:20|22817.07|22697.07|22814.11|22694.11|22817.07|22697.07|22813.69|22693.69|10
1637554530000|2021-11-22 04:15:30|22813.82|22693.82|22807.99|22687.99|22813.82|22693.82|22807.99|22687.99|10
1637554540000|2021-11-22 04:15:40|22806.56|22686.56|22803.38|22683.38|22806.56|22686.56|22803.38|22683.38|10
1637554550000|2021-11-22 04:15:50|22802.87|22682.87|22799.55|22679.55|22802.87|22682.87|22798.66|22678.66|10
1637554560000|2021-11-22 04:16:00|22799.48|22679.48|22796.43|22676.43|22799.54|22679.54|22796.3|22676.3|10
1637554570000|2021-11-22 04:16:10|22796.18|22676.18|22786.92|22666.92|22796.18|22676.18|22786.92|22666.92|10
1637554580000|2021-11-22 04:16:20|22785.77|22665.77|22784.35|22664.35|22785.77|22665.77|22784.3|22664.3|10
1637554590000|2021-11-22 04:16:30|22784.12|22664.12|22781.18|22661.18|22784.12|22664.12|22780.99|22660.99|10
1637554600000|2021-11-22 04:16:40|22780.6|22660.6|22776.63|22656.63|22780.6|22660.6|22776.63|22656.63|10
1637554610000|2021-11-22 04:16:50|22776.82|22656.82|22774.79|22654.79|22776.82|22656.82|22774.79|22654.79|9
1637554620000|2021-11-22 04:17:00|22775.3|22655.3|22773.9|22653.9|22775.3|22655.3|22773.59|22653.59|10
1637554630000|2021-11-22 04:17:10|22775.02|22655.02|22773.96|22653.96|22775.02|22655.02|22773.96|22653.96|10
1637554640000|2021-11-22 04:17:20|22772.98|22652.98|22770.22|22650.22|22772.98|22652.98|22770.22|22650.22|9
1637554650000|2021-11-22 04:17:30|22770.26|22650.26|22768.53|22648.53|22770.31|22650.31|22768.53|22648.53|9
1637554660000|2021-11-22 04:17:40|22767.09|22647.09|22762.37|22642.37|22767.09|22647.09|22762.37|22642.37|9
1637554670000|2021-11-22 04:17:50|22762.07|22642.07|22759.2|22639.2|22762.07|22642.07|22759.2|22639.2|10
1637554680000|2021-11-22 04:18:00|22759.72|22639.72|22754.4|22634.4|22759.72|22639.72|22754.4|22634.4|8
1637554690000|2021-11-22 04:18:10|22754.98|22634.98|22758.71|22638.71|22758.71|22638.71|22754.98|22634.98|10
1637554700000|2021-11-22 04:18:20|22758.34|22638.34|22758.15|22638.15|22759.25|22639.25|22758.15|22638.15|10
1637554710000|2021-11-22 04:18:30|22758.56|22638.56|22761.46|22641.46|22761.46|22641.46|22758.56|22638.56|9
1637554720000|2021-11-22 04:18:40|22761.51|22641.51|22761.78|22641.78|22761.78|22641.78|22760.77|22640.77|10
1637554730000|2021-11-22 04:18:50|22760.4|22640.4|22758.6|22638.6|22761.19|22641.19|22758.6|22638.6|10
1637554740000|2021-11-22 04:19:00|22758.24|22638.24|22756.41|22636.41|22758.24|22638.24|22755.01|22635.01|10
1637554750000|2021-11-22 04:19:10|22755.87|22635.87|22750.36|22630.36|22756.07|22636.07|22750.36|22630.36|10
1637554760000|2021-11-22 04:19:20|22750.16|22630.16|22747.33|22627.33|22750.16|22630.16|22747.33|22627.33|10
1637554770000|2021-11-22 04:19:30|22747.12|22627.12|22745.85|22625.85|22747.12|22627.12|22744.35|22624.35|10
1637554780000|2021-11-22 04:19:40|22745.68|22625.68|22747.14|22627.14|22747.14|22627.14|22745.68|22625.68|9
1637554790000|2021-11-22 04:19:50|22746.83|22626.83|22747.21|22627.21|22748.27|22628.27|22746.06|22626.06|9
1637554800000|2021-11-22 04:20:00|22747.75|22627.75|22746.17|22626.17|22747.85|22627.85|22746.17|22626.17|10
1637554810000|2021-11-22 04:20:10|22746.57|22626.57|22746.99|22626.99|22747.21|22627.21|22745.65|22625.65|10
1637554820000|2021-11-22 04:20:20|22746.88|22626.88|22749.52|22629.52|22749.52|22629.52|22746.71|22626.71|10
1637554830000|2021-11-22 04:20:30|22749.51|22629.51|22752.69|22632.69|22752.69|22632.69|22749.51|22629.51|9
1637554840000|2021-11-22 04:20:40|22752.82|22632.82|22751.7|22631.7|22753.57|22633.57|22751.41|22631.41|10
1637554850000|2021-11-22 04:20:50|22751.76|22631.76|22753.66|22633.66|22754|22634|22751.76|22631.76|10
1637554860000|2021-11-22 04:21:00|22753.93|22633.93|22758.27|22638.27|22758.27|22638.27|22753.93|22633.93|10
1637554870000|2021-11-22 04:21:10|22758.91|22638.91|22761.37|22641.37|22761.69|22641.69|22758.54|22638.54|10
1637554880000|2021-11-22 04:21:20|22761.72|22641.72|22762.92|22642.92|22762.92|22642.92|22761.72|22641.72|10
1637554890000|2021-11-22 04:21:30|22762.87|22642.87|22763.75|22643.75|22764.85|22644.85|22762.87|22642.87|9
1637554900000|2021-11-22 04:21:40|22764.88|22644.88|22765.94|22645.94|22766.24|22646.24|22764.88|22644.88|10
1637554910000|2021-11-22 04:21:50|22766.06|22646.06|22775.47|22655.47|22775.47|22655.47|22766.06|22646.06|10
1637554920000|2021-11-22 04:22:00|22775.26|22655.26|22783.64|22663.64|22783.64|22663.64|22775.26|22655.26|10
1637554930000|2021-11-22 04:22:10|22783.32|22663.32|22785.92|22665.92|22786.12|22666.12|22783.32|22663.32|10
1637554940000|2021-11-22 04:22:20|22785.46|22665.46|22783.83|22663.83|22785.46|22665.46|22783.83|22663.83|8
1637554950000|2021-11-22 04:22:30|22783.54|22663.54|22784.89|22664.89|22785.29|22665.29|22783.16|22663.16|9
1637554960000|2021-11-22 04:22:40|22785.38|22665.38|22788.35|22668.35|22788.35|22668.35|22785.38|22665.38|9
1637554970000|2021-11-22 04:22:50|22788.62|22668.62|22788.47|22668.47|22788.98|22668.98|22788.08|22668.08|9
1637554980000|2021-11-22 04:23:00|22788.85|22668.85|22790.95|22670.95|22790.95|22670.95|22787.85|22667.85|9
1637554990000|2021-11-22 04:23:10|22791.23|22671.23|22792.47|22672.47|22792.57|22672.57|22791.23|22671.23|10
1637555000000|2021-11-22 04:23:20|22792.61|22672.61|22794|22674|22794|22674|22792.61|22672.61|9
1637555010000|2021-11-22 04:23:30|22793.18|22673.18|22796.11|22676.11|22796.35|22676.35|22792.92|22672.92|10
1637555020000|2021-11-22 04:23:40|22796.2|22676.2|22798.23|22678.23|22798.23|22678.23|22796.2|22676.2|10
1637555030000|2021-11-22 04:23:50|22798.51|22678.51|22797.87|22677.87|22798.62|22678.62|22797.85|22677.85|10
1637555040000|2021-11-22 04:24:00|22797.88|22677.88|22798.84|22678.84|22798.89|22678.89|22797.6|22677.6|9
1637555050000|2021-11-22 04:24:10|22798.71|22678.71|22802.23|22682.23|22803.05|22683.05|22798.71|22678.71|10
1637555060000|2021-11-22 04:24:20|22801.66|22681.66|22802.46|22682.46|22802.46|22682.46|22801.49|22681.49|10
1637555070000|2021-11-22 04:24:30|22801.64|22681.64|22803.89|22683.89|22803.89|22683.89|22801.64|22681.64|10
1637555080000|2021-11-22 04:24:40|22804|22684|22805.77|22685.77|22805.97|22685.97|22804|22684|8
1637555090000|2021-11-22 04:24:50|22805.86|22685.86|22812.42|22692.42|22812.42|22692.42|22805.86|22685.86|10
1637555100000|2021-11-22 04:25:00|22812.66|22692.66|22814.18|22694.18|22815.06|22695.06|22812.66|22692.66|10
1637555110000|2021-11-22 04:25:10|22814.12|22694.12|22814.94|22694.94|22815.11|22695.11|22814.12|22694.12|9
1637555120000|2021-11-22 04:25:20|22814.53|22694.53|22812.64|22692.64|22814.53|22694.53|22812.64|22692.64|9
1637555130000|2021-11-22 04:25:30|22812.07|22692.07|22809.34|22689.34|22812.07|22692.07|22809.34|22689.34|10
1637555140000|2021-11-22 04:25:40|22809.02|22689.02|22804.32|22684.32|22809.02|22689.02|22802.93|22682.93|10
1637555150000|2021-11-22 04:25:50|22802.25|22682.25|22797.93|22677.93|22803.24|22683.24|22797.93|22677.93|10
1637555160000|2021-11-22 04:26:00|22797.16|22677.16|22790.27|22670.27|22797.16|22677.16|22790.27|22670.27|10
1637555170000|2021-11-22 04:26:10|22789.26|22669.26|22784.45|22664.45|22789.26|22669.26|22784.29|22664.29|10
1637555180000|2021-11-22 04:26:20|22784.13|22664.13|22783.73|22663.73|22784.47|22664.47|22783.53|22663.53|10
1637555190000|2021-11-22 04:26:30|22784.14|22664.14|22782.3|22662.3|22784.2|22664.2|22782.11|22662.11|10
1637555200000|2021-11-22 04:26:40|22782.69|22662.69|22782.04|22662.04|22782.9|22662.9|22781.9|22661.9|9
1637555210000|2021-11-22 04:26:50|22781.8|22661.8|22782.18|22662.18|22783.16|22663.16|22781.36|22661.36|10
1637555220000|2021-11-22 04:27:00|22782.77|22662.77|22775.54|22655.54|22782.77|22662.77|22773.36|22653.36|10
1637555230000|2021-11-22 04:27:10|22775.3|22655.3|22771.39|22651.39|22775.3|22655.3|22771.39|22651.39|10
1637555240000|2021-11-22 04:27:20|22770.35|22650.35|22765.42|22645.42|22770.35|22650.35|22764.93|22644.93|10
1637555250000|2021-11-22 04:27:30|22765.37|22645.37|22764.15|22644.15|22765.44|22645.44|22764.15|22644.15|10
1637555260000|2021-11-22 04:27:40|22764.51|22644.51|22764.34|22644.34|22764.85|22644.85|22764.08|22644.08|10
1637555270000|2021-11-22 04:27:50|22764.22|22644.22|22763.33|22643.33|22764.42|22644.42|22763.33|22643.33|10
1637555280000|2021-11-22 04:28:00|22761.54|22641.54|22760.27|22640.27|22761.54|22641.54|22760.24|22640.24|10
1637555290000|2021-11-22 04:28:10|22759.94|22639.94|22758.36|22638.36|22759.94|22639.94|22758.36|22638.36|9
1637555300000|2021-11-22 04:28:20|22758.7|22638.7|22755.87|22635.87|22758.7|22638.7|22755.38|22635.38|9
1637555310000|2021-11-22 04:28:30|22755.68|22635.68|22753.82|22633.82|22755.89|22635.89|22753.82|22633.82|10
1637555320000|2021-11-22 04:28:40|22753.45|22633.45|22754.34|22634.34|22754.34|22634.34|22753.14|22633.14|10
1637555330000|2021-11-22 04:28:50|22754.76|22634.76|22759.91|22639.91|22759.91|22639.91|22754.76|22634.76|10
1637555340000|2021-11-22 04:29:00|22759.77|22639.77|22761.76|22641.76|22761.76|22641.76|22759.13|22639.13|10
1637555350000|2021-11-22 04:29:10|22764.14|22644.14|22771.84|22651.84|22771.84|22651.84|22764.14|22644.14|9
1637555360000|2021-11-22 04:29:20|22774.16|22654.16|22776.94|22656.94|22777.81|22657.81|22774.16|22654.16|10
1637555370000|2021-11-22 04:29:30|22776.19|22656.19|22776.08|22656.08|22777.09|22657.09|22775.14|22655.14|9
1637555380000|2021-11-22 04:29:40|22776.32|22656.32|22778.54|22658.54|22778.75|22658.75|22776.32|22656.32|10
1637555390000|2021-11-22 04:29:50|22779.41|22659.41|22783.37|22663.37|22783.37|22663.37|22779.41|22659.41|10
1637555400000|2021-11-22 04:30:00|22783.68|22663.68|22780.5|22660.5|22784.05|22664.05|22780.5|22660.5|9
1637555410000|2021-11-22 04:30:10|22778.84|22658.84|22771.03|22651.03|22778.84|22658.84|22771.03|22651.03|10
1637555420000|2021-11-22 04:30:20|22770.19|22650.19|22760|22640|22770.19|22650.19|22760|22640|10
1637555430000|2021-11-22 04:30:30|22759.35|22639.35|22756.78|22636.78|22759.35|22639.35|22756.78|22636.78|10
1637555440000|2021-11-22 04:30:40|22756.49|22636.49|22752.91|22632.91|22756.49|22636.49|22752.49|22632.49|9
1637555450000|2021-11-22 04:30:50|22753.35|22633.35|22752.59|22632.59|22753.35|22633.35|22752.59|22632.59|10
1637555460000|2021-11-22 04:31:00|22752.55|22632.55|22752.38|22632.38|22752.79|22632.79|22751.98|22631.98|10
1637555470000|2021-11-22 04:31:10|22752.35|22632.35|22749.95|22629.95|22752.57|22632.57|22749.95|22629.95|10
1637555480000|2021-11-22 04:31:20|22749.89|22629.89|22752.73|22632.73|22752.73|22632.73|22749.89|22629.89|10
1637555490000|2021-11-22 04:31:30|22752.18|22632.18|22745.02|22625.02|22752.18|22632.18|22744.99|22624.99|10
1637555500000|2021-11-22 04:31:40|22744.54|22624.54|22743.91|22623.91|22744.54|22624.54|22743.12|22623.12|10
1637555510000|2021-11-22 04:31:50|22744.15|22624.15|22747.21|22627.21|22747.21|22627.21|22743.26|22623.26|10
1637555520000|2021-11-22 04:32:00|22747.63|22627.63|22753.48|22633.48|22753.59|22633.59|22747.63|22627.63|10
1637555530000|2021-11-22 04:32:10|22753.97|22633.97|22752.74|22632.74|22754.62|22634.62|22752.74|22632.74|9
1637555540000|2021-11-22 04:32:20|22752.35|22632.35|22750.8|22630.8|22752.68|22632.68|22750.8|22630.8|10
1637555550000|2021-11-22 04:32:30|22750.79|22630.79|22748.67|22628.67|22750.89|22630.89|22748.67|22628.67|10
1637555560000|2021-11-22 04:32:40|22748.46|22628.46|22746.87|22626.87|22748.87|22628.87|22746.87|22626.87|10
1637555570000|2021-11-22 04:32:50|22746.92|22626.92|22746.7|22626.7|22747.02|22627.02|22746.11|22626.11|9
1637555580000|2021-11-22 04:33:00|22746.95|22626.95|22746.67|22626.67|22746.97|22626.97|22746.19|22626.19|9
1637555590000|2021-11-22 04:33:10|22746.37|22626.37|22740.96|22620.96|22746.37|22626.37|22740.96|22620.96|10
1637555600000|2021-11-22 04:33:20|22739.02|22619.02|22736.04|22616.04|22739.02|22619.02|22735.73|22615.73|10
1637555610000|2021-11-22 04:33:30|22735.87|22615.87|22734.4|22614.4|22735.9|22615.9|22734.4|22614.4|9
1637555620000|2021-11-22 04:33:40|22734.62|22614.62|22734.65|22614.65|22735.48|22615.48|22734.33|22614.33|10
1637555630000|2021-11-22 04:33:50|22734.8|22614.8|22735.96|22615.96|22735.96|22615.96|22734.65|22614.65|10
1637555640000|2021-11-22 04:34:00|22736.06|22616.06|22737.3|22617.3|22737.3|22617.3|22736.04|22616.04|9
1637555650000|2021-11-22 04:34:10|22736.72|22616.72|22735.47|22615.47|22737.09|22617.09|22735.47|22615.47|10
1637555660000|2021-11-22 04:34:20|22735.91|22615.91|22734.29|22614.29|22735.91|22615.91|22734.29|22614.29|10
1637555670000|2021-11-22 04:34:30|22733.36|22613.36|22729.89|22609.89|22733.5|22613.5|22729.89|22609.89|10
1637555680000|2021-11-22 04:34:40|22729.15|22609.15|22728.36|22608.36|22729.15|22609.15|22727.89|22607.89|10
1637555690000|2021-11-22 04:34:50|22728.2|22608.2|22728.35|22608.35|22728.48|22608.48|22727.43|22607.43|9
1637555700000|2021-11-22 04:35:00|22728.38|22608.38|22731.12|22611.12|22731.12|22611.12|22728.38|22608.38|10
1637555710000|2021-11-22 04:35:10|22730.5|22610.5|22728.14|22608.14|22730.66|22610.66|22728.14|22608.14|10
1637555720000|2021-11-22 04:35:20|22728.17|22608.17|22726.73|22606.73|22728.17|22608.17|22726.73|22606.73|10
1637555730000|2021-11-22 04:35:30|22726.98|22606.98|22724.81|22604.81|22726.98|22606.98|22724.55|22604.55|9
1637555740000|2021-11-22 04:35:40|22724.9|22604.9|22726.94|22606.94|22726.94|22606.94|22724.9|22604.9|10
1637555750000|2021-11-22 04:35:50|22726.6|22606.6|22725.12|22605.12|22726.6|22606.6|22725.12|22605.12|7
1637555760000|2021-11-22 04:36:00|22725.19|22605.19|22725.04|22605.04|22726.02|22606.02|22724.96|22604.96|9
1637555770000|2021-11-22 04:36:10|22725.1|22605.1|22722.83|22602.83|22725.1|22605.1|22722.83|22602.83|10
1637555780000|2021-11-22 04:36:20|22722.05|22602.05|22717.49|22597.49|22722.05|22602.05|22717.49|22597.49|10
1637555790000|2021-11-22 04:36:30|22717.23|22597.23|22714.72|22594.72|22717.23|22597.23|22714.72|22594.72|9
1637555800000|2021-11-22 04:36:40|22714.67|22594.67|22712.21|22592.21|22715.28|22595.28|22712.21|22592.21|10
1637555810000|2021-11-22 04:36:50|22712.57|22592.57|22714.08|22594.08|22714.08|22594.08|22711.4|22591.4|9
1637555820000|2021-11-22 04:37:00|22714.13|22594.13|22716.77|22596.77|22717.43|22597.43|22714.13|22594.13|10
1637555830000|2021-11-22 04:37:10|22715.63|22595.63|22715.02|22595.02|22715.66|22595.66|22714.68|22594.68|8
1637555840000|2021-11-22 04:37:20|22715.04|22595.04|22717.5|22597.5|22717.69|22597.69|22715.04|22595.04|10
1637555850000|2021-11-22 04:37:30|22717.69|22597.69|22720.1|22600.1|22720.48|22600.48|22717.69|22597.69|10
1637555860000|2021-11-22 04:37:40|22720.74|22600.74|22723.16|22603.16|22723.16|22603.16|22720.54|22600.54|10
1637555870000|2021-11-22 04:37:50|22725.18|22605.18|22726.5|22606.5|22727.06|22607.06|22725.18|22605.18|9
1637555880000|2021-11-22 04:38:00|22727.15|22607.15|22726.18|22606.18|22728.3|22608.3|22725.99|22605.99|10
1637555890000|2021-11-22 04:38:10|22726.42|22606.42|22724.07|22604.07|22726.42|22606.42|22723.65|22603.65|9
1637555900000|2021-11-22 04:38:20|22724.35|22604.35|22727.04|22607.04|22727.04|22607.04|22724.31|22604.31|10
1637555910000|2021-11-22 04:38:30|22726.99|22606.99|22725.96|22605.96|22727.35|22607.35|22725.89|22605.89|9
1637555920000|2021-11-22 04:38:40|22726.4|22606.4|22730.44|22610.44|22730.44|22610.44|22726.1|22606.1|10
1637555930000|2021-11-22 04:38:50|22731.13|22611.13|22741.12|22621.12|22741.12|22621.12|22731.13|22611.13|10
1637555940000|2021-11-22 04:39:00|22741.77|22621.77|22745.73|22625.73|22745.78|22625.78|22741.77|22621.77|9
1637555950000|2021-11-22 04:39:10|22745.71|22625.71|22747.61|22627.61|22747.61|22627.61|22745.71|22625.71|9
1637555960000|2021-11-22 04:39:20|22747.83|22627.83|22751.12|22631.12|22751.33|22631.33|22747.72|22627.72|9
1637555970000|2021-11-22 04:39:30|22751.31|22631.31|22752.62|22632.62|22752.62|22632.62|22750.71|22630.71|10
1637555980000|2021-11-22 04:39:40|22752.57|22632.57|22753.68|22633.68|22753.79|22633.79|22751.79|22631.79|9
1637555990000|2021-11-22 04:39:50|22753.66|22633.66|22755.5|22635.5|22756.78|22636.78|22753.39|22633.39|10
1637556000000|2021-11-22 04:40:00|22755.69|22635.69|22759.31|22639.31|22759.31|22639.31|22755.69|22635.69|9
1637556010000|2021-11-22 04:40:10|22759.34|22639.34|22760.19|22640.19|22760.69|22640.69|22759.34|22639.34|10
1637556020000|2021-11-22 04:40:20|22759.84|22639.84|22759.56|22639.56|22760.02|22640.02|22759.14|22639.14|10
1637556030000|2021-11-22 04:40:30|22761.69|22641.69|22761.62|22641.62|22763.53|22643.53|22761.24|22641.24|9
1637556040000|2021-11-22 04:40:40|22761.52|22641.52|22765.48|22645.48|22765.48|22645.48|22761.52|22641.52|9
1637556050000|2021-11-22 04:40:50|22765.12|22645.12|22770.39|22650.39|22770.7|22650.7|22765.12|22645.12|10
1637556060000|2021-11-22 04:41:00|22770.47|22650.47|22773.8|22653.8|22773.8|22653.8|22770.14|22650.14|10
1637556070000|2021-11-22 04:41:10|22773.96|22653.96|22774.27|22654.27|22774.27|22654.27|22772.57|22652.57|10
1637556080000|2021-11-22 04:41:20|22774.69|22654.69|22771.82|22651.82|22774.69|22654.69|22771.82|22651.82|10
1637556090000|2021-11-22 04:41:30|22771.56|22651.56|22774.09|22654.09|22774.09|22654.09|22771.56|22651.56|10
1637556100000|2021-11-22 04:41:40|22773.99|22653.99|22774.95|22654.95|22775.48|22655.48|22773.88|22653.88|10
1637556110000|2021-11-22 04:41:50|22776.77|22656.77|22776.28|22656.28|22776.77|22656.77|22774.41|22654.41|10
1637556120000|2021-11-22 04:42:00|22776.94|22656.94|22774.82|22654.82|22776.94|22656.94|22773.79|22653.79|10
1637556130000|2021-11-22 04:42:10|22774.69|22654.69|22772.08|22652.08|22774.69|22654.69|22771.99|22651.99|10
1637556140000|2021-11-22 04:42:20|22772.07|22652.07|22768.34|22648.34|22773.07|22653.07|22768.34|22648.34|9
1637556150000|2021-11-22 04:42:30|22768.27|22648.27|22764.01|22644.01|22768.27|22648.27|22764.01|22644.01|10
1637556160000|2021-11-22 04:42:40|22763.51|22643.51|22762.27|22642.27|22763.51|22643.51|22760.42|22640.42|10
1637556170000|2021-11-22 04:42:50|22762.74|22642.74|22760.23|22640.23|22762.74|22642.74|22760.23|22640.23|10
1637556180000|2021-11-22 04:43:00|22759.82|22639.82|22758.16|22638.16|22759.93|22639.93|22757.04|22637.04|10
1637556190000|2021-11-22 04:43:10|22757.51|22637.51|22756.69|22636.69|22758.05|22638.05|22756.67|22636.67|9
1637556200000|2021-11-22 04:43:20|22756.77|22636.77|22757.73|22637.73|22758.24|22638.24|22756.61|22636.61|10
1637556210000|2021-11-22 04:43:30|22756.62|22636.62|22750.28|22630.28|22756.62|22636.62|22750.28|22630.28|10
1637556220000|2021-11-22 04:43:40|22750.16|22630.16|22748.95|22628.95|22750.41|22630.41|22748.95|22628.95|10
1637556230000|2021-11-22 04:43:50|22750.46|22630.46|22748.86|22628.86|22751.13|22631.13|22748.24|22628.24|10
1637556240000|2021-11-22 04:44:00|22748.92|22628.92|22747.08|22627.08|22748.92|22628.92|22746.77|22626.77|10
1637556250000|2021-11-22 04:44:10|22746.94|22626.94|22739.56|22619.56|22746.94|22626.94|22739.56|22619.56|10
1637556260000|2021-11-22 04:44:20|22739.48|22619.48|22735|22615|22739.48|22619.48|22735|22615|10
1637556270000|2021-11-22 04:44:30|22734.01|22614.01|22733.29|22613.29|22734.94|22614.94|22733.29|22613.29|10
1637556280000|2021-11-22 04:44:40|22733.42|22613.42|22732.29|22612.29|22733.56|22613.56|22731.8|22611.8|10
1637556290000|2021-11-22 04:44:50|22732.35|22612.35|22733.83|22613.83|22735.19|22615.19|22732.35|22612.35|10
1637556300000|2021-11-22 04:45:00|22733.69|22613.69|22738.92|22618.92|22738.92|22618.92|22733.44|22613.44|10
1637556310000|2021-11-22 04:45:10|22739|22619|22746.58|22626.58|22746.58|22626.58|22739|22619|10
1637556320000|2021-11-22 04:45:20|22748.26|22628.26|22747.27|22627.27|22749.53|22629.53|22747.27|22627.27|10
1637556330000|2021-11-22 04:45:30|22746.5|22626.5|22741.05|22621.05|22746.5|22626.5|22741.05|22621.05|10
1637556340000|2021-11-22 04:45:40|22741.32|22621.32|22740.78|22620.78|22741.5|22621.5|22740.18|22620.18|10
1637556350000|2021-11-22 04:45:50|22740.94|22620.94|22735.41|22615.41|22740.94|22620.94|22735.41|22615.41|10
1637556360000|2021-11-22 04:46:00|22735.31|22615.31|22724.86|22604.86|22735.31|22615.31|22724.86|22604.86|10
1637556370000|2021-11-22 04:46:10|22725.62|22605.62|22718.12|22598.12|22725.62|22605.62|22718.12|22598.12|10
1637556380000|2021-11-22 04:46:20|22716.54|22596.54|22712.98|22592.98|22716.54|22596.54|22712.98|22592.98|10
1637556390000|2021-11-22 04:46:30|22713.56|22593.56|22710.34|22590.34|22713.56|22593.56|22709.3|22589.3|10
1637556400000|2021-11-22 04:46:40|22710.22|22590.22|22707.03|22587.03|22710.22|22590.22|22706.46|22586.46|10
1637556410000|2021-11-22 04:46:50|22706.46|22586.46|22706.03|22586.03|22706.61|22586.61|22704.91|22584.91|10
1637556420000|2021-11-22 04:47:00|22706.23|22586.23|22706.5|22586.5|22706.62|22586.62|22705.42|22585.42|10
1637556430000|2021-11-22 04:47:10|22706.07|22586.07|22702.97|22582.97|22706.07|22586.07|22702.97|22582.97|10
1637556440000|2021-11-22 04:47:20|22703.72|22583.72|22706.3|22586.3|22706.3|22586.3|22703.56|22583.56|10
1637556450000|2021-11-22 04:47:30|22707.59|22587.59|22706.47|22586.47|22708.1|22588.1|22706.47|22586.47|10
1637556460000|2021-11-22 04:47:40|22706.54|22586.54|22705.77|22585.77|22706.54|22586.54|22705.14|22585.14|10
1637556470000|2021-11-22 04:47:50|22705.2|22585.2|22702.07|22582.07|22705.2|22585.2|22702.07|22582.07|10
1637556480000|2021-11-22 04:48:00|22703.11|22583.11|22708.81|22588.81|22708.81|22588.81|22703.11|22583.11|10
1637556490000|2021-11-22 04:48:10|22709.19|22589.19|22715.47|22595.47|22715.47|22595.47|22709.19|22589.19|10
1637556500000|2021-11-22 04:48:20|22716|22596|22722.07|22602.07|22722.07|22602.07|22716|22596|10
1637556510000|2021-11-22 04:48:30|22722.96|22602.96|22721.74|22601.74|22724.07|22604.07|22721.45|22601.45|10
1637556520000|2021-11-22 04:48:40|22721.53|22601.53|22724.36|22604.36|22725.01|22605.01|22721.52|22601.52|10
1637556530000|2021-11-22 04:48:50|22724.06|22604.06|22726.44|22606.44|22726.44|22606.44|22724.06|22604.06|10
1637556540000|2021-11-22 04:49:00|22727|22607|22724.09|22604.09|22727|22607|22724.09|22604.09|10
1637556550000|2021-11-22 04:49:10|22724.46|22604.46|22725.27|22605.27|22725.68|22605.68|22724.43|22604.43|10
1637556560000|2021-11-22 04:49:20|22725.33|22605.33|22730.67|22610.67|22730.67|22610.67|22725.33|22605.33|10
1637556570000|2021-11-22 04:49:30|22731.68|22611.68|22729.87|22609.87|22731.68|22611.68|22729.71|22609.71|10
1637556580000|2021-11-22 04:49:40|22731.93|22611.93|22730.23|22610.23|22731.93|22611.93|22730.23|22610.23|10
1637556590000|2021-11-22 04:49:50|22730.52|22610.52|22733.03|22613.03|22733.03|22613.03|22730.52|22610.52|10
1637556600000|2021-11-22 04:50:00|22733.85|22613.85|22738.25|22618.25|22738.25|22618.25|22733.85|22613.85|10
1637556610000|2021-11-22 04:50:10|22737.68|22617.68|22741.97|22621.97|22742.29|22622.29|22737.6|22617.6|9
1637556620000|2021-11-22 04:50:20|22743.08|22623.08|22743.53|22623.53|22743.84|22623.84|22742.94|22622.94|10
1637556630000|2021-11-22 04:50:30|22744.13|22624.13|22745.29|22625.29|22745.29|22625.29|22744.07|22624.07|10
1637556640000|2021-11-22 04:50:40|22744.85|22624.85|22747.08|22627.08|22747.26|22627.26|22742.78|22622.78|10
1637556650000|2021-11-22 04:50:50|22746.89|22626.89|22748.56|22628.56|22748.72|22628.72|22746.89|22626.89|10
1637556660000|2021-11-22 04:51:00|22748.5|22628.5|22743.58|22623.58|22748.56|22628.56|22743.58|22623.58|9
1637556670000|2021-11-22 04:51:10|22742.86|22622.86|22734.58|22614.58|22742.86|22622.86|22734.58|22614.58|10
1637556680000|2021-11-22 04:51:20|22735.55|22615.55|22730.27|22610.27|22735.83|22615.83|22730.23|22610.23|10
1637556690000|2021-11-22 04:51:30|22730.01|22610.01|22721.29|22601.29|22730.01|22610.01|22721.29|22601.29|10
1637556700000|2021-11-22 04:51:40|22720.56|22600.56|22710.48|22590.48|22720.56|22600.56|22710.48|22590.48|10
1637556710000|2021-11-22 04:51:50|22709.33|22589.33|22700.04|22580.04|22709.33|22589.33|22700.04|22580.04|10
1637556720000|2021-11-22 04:52:00|22700.05|22580.05|22690.23|22570.23|22700.05|22580.05|22689.79|22569.79|10
1637556730000|2021-11-22 04:52:10|22688.7|22568.7|22673.73|22553.73|22688.7|22568.7|22673.73|22553.73|10
1637556740000|2021-11-22 04:52:20|22674.62|22554.62|22655.63|22535.63|22674.62|22554.62|22655.63|22535.63|10
1637556750000|2021-11-22 04:52:30|22651.52|22531.52|22642.75|22522.75|22651.52|22531.52|22639.01|22519.01|10
1637556760000|2021-11-22 04:52:40|22644.43|22524.43|22659.99|22539.99|22660.67|22540.67|22644.43|22524.43|10
1637556770000|2021-11-22 04:52:50|22660.04|22540.04|22658.03|22538.03|22661.45|22541.45|22658.03|22538.03|10
1637556780000|2021-11-22 04:53:00|22660.51|22540.51|22673.58|22553.58|22673.58|22553.58|22660.51|22540.51|10
1637556790000|2021-11-22 04:53:10|22674.23|22554.23|22678.46|22558.46|22678.61|22558.61|22674.23|22554.23|10
1637556800000|2021-11-22 04:53:20|22678.92|22558.92|22681.98|22561.98|22681.98|22561.98|22678.92|22558.92|10
1637556810000|2021-11-22 04:53:30|22681.72|22561.72|22685.74|22565.74|22685.94|22565.94|22681.72|22561.72|10
1637556820000|2021-11-22 04:53:40|22686.34|22566.34|22685.24|22565.24|22686.53|22566.53|22685.18|22565.18|10
1637556830000|2021-11-22 04:53:50|22685.02|22565.02|22681.51|22561.51|22685.02|22565.02|22681.51|22561.51|10
1637556840000|2021-11-22 04:54:00|22681.17|22561.17|22669.14|22549.14|22681.17|22561.17|22668.85|22548.85|9
1637556850000|2021-11-22 04:54:10|22666.97|22546.97|22651.57|22531.57|22666.97|22546.97|22651.57|22531.57|10
1637556860000|2021-11-22 04:54:20|22651.83|22531.83|22647.4|22527.4|22652.11|22532.11|22647.4|22527.4|10
1637556870000|2021-11-22 04:54:30|22646.96|22526.96|22646.9|22526.9|22648.6|22528.6|22644.78|22524.78|10
1637556880000|2021-11-22 04:54:40|22647.14|22527.14|22646.09|22526.09|22647.74|22527.74|22646.08|22526.08|10
1637556890000|2021-11-22 04:54:50|22645.37|22525.37|22639.37|22519.37|22645.37|22525.37|22639.19|22519.19|10
1637556900000|2021-11-22 04:55:00|22640.28|22520.28|22637.89|22517.89|22640.61|22520.61|22637.89|22517.89|10
1637556910000|2021-11-22 04:55:10|22639.1|22519.1|22641.03|22521.03|22642.75|22522.75|22639.03|22519.03|9
1637556920000|2021-11-22 04:55:20|22640.99|22520.99|22639.02|22519.02|22640.99|22520.99|22638.21|22518.21|9
1637556930000|2021-11-22 04:55:30|22638.31|22518.31|22634.8|22514.8|22638.31|22518.31|22634.23|22514.23|10
1637556940000|2021-11-22 04:55:40|22634.01|22514.01|22631.05|22511.05|22634.01|22514.01|22631.03|22511.03|10
1637556950000|2021-11-22 04:55:50|22631.84|22511.84|22630.43|22510.43|22631.93|22511.93|22630.43|22510.43|10
1637556960000|2021-11-22 04:56:00|22631.44|22511.44|22632.74|22512.74|22633.52|22513.52|22631.34|22511.34|10
1637556970000|2021-11-22 04:56:10|22632.47|22512.47|22632.55|22512.55|22633.22|22513.22|22631.49|22511.49|10
1637556980000|2021-11-22 04:56:20|22631.72|22511.72|22638.2|22518.2|22638.2|22518.2|22631.72|22511.72|10
1637556990000|2021-11-22 04:56:30|22638.96|22518.96|22645.87|22525.87|22645.87|22525.87|22638.96|22518.96|10
1637557000000|2021-11-22 04:56:40|22646.15|22526.15|22657.36|22537.36|22657.36|22537.36|22646.15|22526.15|10
1637557010000|2021-11-22 04:56:50|22657.31|22537.31|22664.56|22544.56|22664.56|22544.56|22657.31|22537.31|9
1637557020000|2021-11-22 04:57:00|22664.35|22544.35|22666.54|22546.54|22666.91|22546.91|22664.35|22544.35|10
1637557030000|2021-11-22 04:57:10|22666.53|22546.53|22665.37|22545.37|22666.8|22546.8|22664.89|22544.89|10
1637557040000|2021-11-22 04:57:20|22666.19|22546.19|22668.37|22548.37|22668.37|22548.37|22666.19|22546.19|9
1637557050000|2021-11-22 04:57:30|22668.84|22548.84|22668.6|22548.6|22668.84|22548.84|22667.91|22547.91|10
1637557060000|2021-11-22 04:57:40|22668.47|22548.47|22671.25|22551.25|22671.25|22551.25|22667.43|22547.43|10
1637557070000|2021-11-22 04:57:50|22672.7|22552.7|22675.38|22555.38|22675.82|22555.82|22672.34|22552.34|10
1637557080000|2021-11-22 04:58:00|22675.21|22555.21|22678.02|22558.02|22678.22|22558.22|22675.21|22555.21|10
1637557090000|2021-11-22 04:58:10|22677.99|22557.99|22678.91|22558.91|22678.91|22558.91|22676.66|22556.66|10
1637557100000|2021-11-22 04:58:20|22679.55|22559.55|22681.47|22561.47|22681.47|22561.47|22678.69|22558.69|10
1637557110000|2021-11-22 04:58:30|22681.45|22561.45|22684.64|22564.64|22685.62|22565.62|22681.45|22561.45|10
1637557120000|2021-11-22 04:58:40|22684.43|22564.43|22684.85|22564.85|22685.39|22565.39|22684.43|22564.43|10
1637557130000|2021-11-22 04:58:50|22685.16|22565.16|22685.19|22565.19|22685.48|22565.48|22684.94|22564.94|10
1637557140000|2021-11-22 04:59:00|22685.23|22565.23|22683.54|22563.54|22685.42|22565.42|22683.36|22563.36|8
1637557150000|2021-11-22 04:59:10|22683.32|22563.32|22671.84|22551.84|22683.32|22563.32|22671.84|22551.84|10
1637557160000|2021-11-22 04:59:20|22671.56|22551.56|22660.05|22540.05|22671.56|22551.56|22660.05|22540.05|10
1637557170000|2021-11-22 04:59:30|22657.87|22537.87|22648.18|22528.18|22658.45|22538.45|22648.18|22528.18|10
1637557180000|2021-11-22 04:59:40|22648.13|22528.13|22646.66|22526.66|22648.52|22528.52|22646.46|22526.46|10
1637557190000|2021-11-22 04:59:50|22647.27|22527.27|22646.71|22526.71|22648.63|22528.63|22646.57|22526.57|10
1637557200000|2021-11-22 05:00:00|22646.98|22526.98|22646.66|22526.66|22648.68|22528.68|22646.51|22526.51|10
1637557210000|2021-11-22 05:00:10|22647.21|22527.21|22641.19|22521.19|22647.21|22527.21|22640.15|22520.15|10
1637557220000|2021-11-22 05:00:20|22640.59|22520.59|22651.31|22531.31|22651.31|22531.31|22640.59|22520.59|10
1637557230000|2021-11-22 05:00:30|22651.65|22531.65|22656|22536|22656.36|22536.36|22651.65|22531.65|10
1637557240000|2021-11-22 05:00:40|22655.19|22535.19|22655.61|22535.61|22657.25|22537.25|22655.19|22535.19|10
1637557250000|2021-11-22 05:00:50|22654.87|22534.87|22650.23|22530.23|22656.02|22536.02|22650.23|22530.23|10
1637557260000|2021-11-22 05:01:00|22649.43|22529.43|22643.4|22523.4|22649.45|22529.45|22643.4|22523.4|10
1637557270000|2021-11-22 05:01:10|22642.94|22522.94|22639.79|22519.79|22642.94|22522.94|22639.12|22519.12|10
1637557280000|2021-11-22 05:01:20|22640.68|22520.68|22640.07|22520.07|22640.68|22520.68|22639.91|22519.91|9
1637557290000|2021-11-22 05:01:30|22639.81|22519.81|22634.39|22514.39|22639.89|22519.89|22634.39|22514.39|9
1637557300000|2021-11-22 05:01:40|22633.84|22513.84|22628.11|22508.11|22633.96|22513.96|22628|22508|10
1637557310000|2021-11-22 05:01:50|22627.76|22507.76|22626.36|22506.36|22627.76|22507.76|22625.58|22505.58|10
1637557320000|2021-11-22 05:02:00|22626.41|22506.41|22620.15|22500.15|22626.41|22506.41|22620|22500|10
1637557330000|2021-11-22 05:02:10|22619.91|22499.91|22615.47|22495.47|22619.91|22499.91|22615.38|22495.38|10
1637557340000|2021-11-22 05:02:20|22616.2|22496.2|22615.12|22495.12|22616.25|22496.25|22614.87|22494.87|10
1637557350000|2021-11-22 05:02:30|22615.35|22495.35|22611.65|22491.65|22615.65|22495.65|22611.65|22491.65|10
1637557360000|2021-11-22 05:02:40|22612.6|22492.6|22609|22489|22612.65|22492.65|22609|22489|10
1637557370000|2021-11-22 05:02:50|22610.43|22490.43|22607.54|22487.54|22610.43|22490.43|22606.32|22486.32|10
1637557380000|2021-11-22 05:03:00|22607.16|22487.16|22606.12|22486.12|22608.29|22488.29|22606.12|22486.12|10
1637557390000|2021-11-22 05:03:10|22605.42|22485.42|22600.96|22480.96|22605.42|22485.42|22600.96|22480.96|10
1637557400000|2021-11-22 05:03:20|22599.86|22479.86|22582.9|22462.9|22599.86|22479.86|22582.9|22462.9|10
1637557410000|2021-11-22 05:03:30|22582.44|22462.44|22576.72|22456.72|22582.49|22462.49|22576.72|22456.72|10
1637557420000|2021-11-22 05:03:40|22576.28|22456.28|22576.89|22456.89|22576.89|22456.89|22574.81|22454.81|10
1637557430000|2021-11-22 05:03:50|22576.68|22456.68|22584.01|22464.01|22584.01|22464.01|22576.68|22456.68|10
1637557440000|2021-11-22 05:04:00|22584.67|22464.67|22583.38|22463.38|22586.17|22466.17|22583.38|22463.38|10
1637557450000|2021-11-22 05:04:10|22583.01|22463.01|22580.88|22460.88|22583.31|22463.31|22580.57|22460.57|10
1637557460000|2021-11-22 05:04:20|22580.77|22460.77|22583.1|22463.1|22583.1|22463.1|22580.77|22460.77|10
1637557470000|2021-11-22 05:04:30|22583.59|22463.59|22588.2|22468.2|22588.2|22468.2|22583.59|22463.59|10
1637557480000|2021-11-22 05:04:40|22590.44|22470.44|22598.36|22478.36|22598.36|22478.36|22590.44|22470.44|10
1637557490000|2021-11-22 05:04:50|22598.35|22478.35|22598.55|22478.55|22599.96|22479.96|22597.55|22477.55|10
1637557500000|2021-11-22 05:05:00|22598.28|22478.28|22591.02|22471.02|22598.28|22478.28|22591.02|22471.02|10
1637557510000|2021-11-22 05:05:10|22590.72|22470.72|22587.46|22467.46|22590.72|22470.72|22587.05|22467.05|10
1637557520000|2021-11-22 05:05:20|22588.87|22468.87|22589.5|22469.5|22589.89|22469.89|22588.58|22468.58|10
1637557530000|2021-11-22 05:05:30|22590.02|22470.02|22588.47|22468.47|22590.79|22470.79|22587.16|22467.16|10
1637557540000|2021-11-22 05:05:40|22588.73|22468.73|22589.9|22469.9|22589.9|22469.9|22588.35|22468.35|10
1637557550000|2021-11-22 05:05:50|22591.89|22471.89|22592.76|22472.76|22593.03|22473.03|22591.89|22471.89|10
1637557560000|2021-11-22 05:06:00|22593.06|22473.06|22593.42|22473.42|22595.24|22475.24|22592.75|22472.75|10
1637557570000|2021-11-22 05:06:10|22593.85|22473.85|22594.87|22474.87|22595.08|22475.08|22593.85|22473.85|10
1637557580000|2021-11-22 05:06:20|22594.91|22474.91|22597.44|22477.44|22597.44|22477.44|22594.91|22474.91|10
1637557590000|2021-11-22 05:06:30|22597.94|22477.94|22600.73|22480.73|22601.04|22481.04|22597.41|22477.41|10
1637557600000|2021-11-22 05:06:40|22600.69|22480.69|22591.33|22471.33|22600.69|22480.69|22591.33|22471.33|10
1637557610000|2021-11-22 05:06:50|22591.32|22471.32|22584.24|22464.24|22591.32|22471.32|22584.24|22464.24|10
1637557620000|2021-11-22 05:07:00|22583.63|22463.63|22574.34|22454.34|22583.63|22463.63|22574.32|22454.32|10
1637557630000|2021-11-22 05:07:10|22573.83|22453.83|22563.79|22443.79|22573.83|22453.83|22563.79|22443.79|10
1637557640000|2021-11-22 05:07:20|22563.78|22443.78|22559.9|22439.9|22563.78|22443.78|22559.9|22439.9|10
1637557650000|2021-11-22 05:07:30|22560.07|22440.07|22564.69|22444.69|22564.8|22444.8|22558.24|22438.24|10
1637557660000|2021-11-22 05:07:40|22564.04|22444.04|22565.76|22445.76|22565.76|22445.76|22564.04|22444.04|9
1637557670000|2021-11-22 05:07:50|22565.32|22445.32|22559.44|22439.44|22565.32|22445.32|22559.44|22439.44|10
1637557680000|2021-11-22 05:08:00|22559.22|22439.22|22547.11|22427.11|22559.22|22439.22|22547.11|22427.11|10
1637557690000|2021-11-22 05:08:10|22547.66|22427.66|22542.21|22422.21|22547.79|22427.79|22542.21|22422.21|10
1637557700000|2021-11-22 05:08:20|22541.02|22421.02|22537.26|22417.26|22541.24|22421.24|22537.26|22417.26|10
1637557710000|2021-11-22 05:08:30|22537.44|22417.44|22537.91|22417.91|22538.39|22418.39|22536.57|22416.57|10
1637557720000|2021-11-22 05:08:40|22537.34|22417.34|22537.52|22417.52|22537.77|22417.77|22535.76|22415.76|10
1637557730000|2021-11-22 05:08:50|22536.39|22416.39|22535.27|22415.27|22537.08|22417.08|22535.27|22415.27|10
1637557740000|2021-11-22 05:09:00|22533.01|22413.01|22531.75|22411.75|22533.01|22413.01|22531.4|22411.4|10
1637557750000|2021-11-22 05:09:10|22531.57|22411.57|22526.28|22406.28|22532.16|22412.16|22526.28|22406.28|10
1637557760000|2021-11-22 05:09:20|22524.32|22404.32|22523.49|22403.49|22524.33|22404.33|22523.36|22403.36|10
1637557770000|2021-11-22 05:09:30|22524.36|22404.36|22515.01|22395.01|22524.36|22404.36|22514.62|22394.62|10
1637557780000|2021-11-22 05:09:40|22515.4|22395.4|22519.79|22399.79|22520.7|22400.7|22514.18|22394.18|10
1637557790000|2021-11-22 05:09:50|22521.77|22401.77|22519.76|22399.76|22521.77|22401.77|22519.01|22399.01|10
1637557800000|2021-11-22 05:10:00|22519.86|22399.86|22516.73|22396.73|22521.17|22401.17|22516.73|22396.73|10
1637557810000|2021-11-22 05:10:10|22516.24|22396.24|22514.21|22394.21|22517.28|22397.28|22513.13|22393.13|10
1637557820000|2021-11-22 05:10:20|22513.92|22393.92|22515.1|22395.1|22515.79|22395.79|22513.78|22393.78|10
1637557830000|2021-11-22 05:10:30|22514.35|22394.35|22504.87|22384.87|22514.35|22394.35|22504.87|22384.87|10
1637557840000|2021-11-22 05:10:40|22502.97|22382.97|22494.82|22374.82|22503.64|22383.64|22494.8|22374.8|10
1637557850000|2021-11-22 05:10:50|22494.94|22374.94|22494.06|22374.06|22494.94|22374.94|22492.44|22372.44|9
1637557860000|2021-11-22 05:11:00|22493.06|22373.06|22491.13|22371.13|22494.35|22374.35|22491.13|22371.13|10
1637557870000|2021-11-22 05:11:10|22490.07|22370.07|22485.84|22365.84|22490.63|22370.63|22485.84|22365.84|10
1637557880000|2021-11-22 05:11:20|22487.15|22367.15|22490.59|22370.59|22491|22371|22487.15|22367.15|9
1637557890000|2021-11-22 05:11:30|22490.65|22370.65|22491.19|22371.19|22491.19|22371.19|22489.78|22369.78|9
1637557900000|2021-11-22 05:11:40|22491.76|22371.76|22495.03|22375.03|22495.03|22375.03|22491.7|22371.7|10
1637557910000|2021-11-22 05:11:50|22495.66|22375.66|22505.24|22385.24|22505.41|22385.41|22493.85|22373.85|10
1637557920000|2021-11-22 05:12:00|22506.52|22386.52|22510.09|22390.09|22510.43|22390.43|22506.52|22386.52|10
1637557930000|2021-11-22 05:12:10|22510.07|22390.07|22510.64|22390.64|22511.52|22391.52|22509.27|22389.27|10
1637557940000|2021-11-22 05:12:20|22511.86|22391.86|22517.56|22397.56|22518.24|22398.24|22511.86|22391.86|10
1637557950000|2021-11-22 05:12:30|22519.25|22399.25|22536.09|22416.09|22536.09|22416.09|22518.67|22398.67|10
1637557960000|2021-11-22 05:12:40|22536.99|22416.99|22541.6|22421.6|22541.6|22421.6|22536.99|22416.99|10
1637557970000|2021-11-22 05:12:50|22541.86|22421.86|22553.17|22433.17|22553.17|22433.17|22541.86|22421.86|10
1637557980000|2021-11-22 05:13:00|22554.15|22434.15|22559.22|22439.22|22562.42|22442.42|22554.15|22434.15|10
1637557990000|2021-11-22 05:13:10|22559.25|22439.25|22558.82|22438.82|22560.71|22440.71|22558.82|22438.82|9
1637558000000|2021-11-22 05:13:20|22559.88|22439.88|22559.62|22439.62|22563.26|22443.26|22559.49|22439.49|10
1637558010000|2021-11-22 05:13:30|22559.59|22439.59|22552.28|22432.28|22559.59|22439.59|22552.28|22432.28|10
1637558020000|2021-11-22 05:13:40|22552.36|22432.36|22548.69|22428.69|22553.94|22433.94|22548.69|22428.69|10
1637558030000|2021-11-22 05:13:50|22548.55|22428.55|22551.81|22431.81|22552.19|22432.19|22548.55|22428.55|10
1637558040000|2021-11-22 05:14:00|22552.28|22432.28|22554.7|22434.7|22555.49|22435.49|22552.28|22432.28|10
1637558050000|2021-11-22 05:14:10|22554.76|22434.76|22554.2|22434.2|22554.85|22434.85|22553.91|22433.91|10
1637558060000|2021-11-22 05:14:20|22554.37|22434.37|22559.39|22439.39|22559.39|22439.39|22554.04|22434.04|9
1637558070000|2021-11-22 05:14:30|22560.2|22440.2|22566.6|22446.6|22566.6|22446.6|22560.2|22440.2|10
1637558080000|2021-11-22 05:14:40|22567.23|22447.23|22570.5|22450.5|22570.5|22450.5|22566.65|22446.65|10
1637558090000|2021-11-22 05:14:50|22570.7|22450.7|22577.01|22457.01|22577.01|22457.01|22570.7|22450.7|10
1637558100000|2021-11-22 05:15:00|22578.08|22458.08|22581.99|22461.99|22583.07|22463.07|22578.08|22458.08|10
1637558110000|2021-11-22 05:15:10|22582.27|22462.27|22585.4|22465.4|22585.4|22465.4|22581.16|22461.16|10
1637558120000|2021-11-22 05:15:20|22586.54|22466.54|22588.57|22468.57|22589.84|22469.84|22586.54|22466.54|10
1637558130000|2021-11-22 05:15:30|22588.31|22468.31|22589.49|22469.49|22589.49|22469.49|22587.65|22467.65|10
1637558140000|2021-11-22 05:15:40|22589.44|22469.44|22591.38|22471.38|22591.42|22471.42|22589.3|22469.3|10
1637558150000|2021-11-22 05:15:50|22592.17|22472.17|22591.18|22471.18|22592.17|22472.17|22590.09|22470.09|9
1637558160000|2021-11-22 05:16:00|22591.82|22471.82|22592.79|22472.79|22594.99|22474.99|22591.82|22471.82|10
1637558170000|2021-11-22 05:16:10|22592.59|22472.59|22588.93|22468.93|22592.59|22472.59|22588.93|22468.93|10
1637558180000|2021-11-22 05:16:20|22588.79|22468.79|22587.99|22467.99|22589.86|22469.86|22587.24|22467.24|10
1637558190000|2021-11-22 05:16:30|22589.11|22469.11|22588.19|22468.19|22589.11|22469.11|22587.64|22467.64|10
1637558200000|2021-11-22 05:16:40|22588.74|22468.74|22590.32|22470.32|22592.75|22472.75|22588.74|22468.74|10
1637558210000|2021-11-22 05:16:50|22590.9|22470.9|22597.45|22477.45|22597.45|22477.45|22590.9|22470.9|10
1637558220000|2021-11-22 05:17:00|22597.27|22477.27|22598.25|22478.25|22598.25|22478.25|22596.91|22476.91|10
1637558230000|2021-11-22 05:17:10|22597.72|22477.72|22596.63|22476.63|22598.39|22478.39|22596.63|22476.63|10
1637558240000|2021-11-22 05:17:20|22597.75|22477.75|22598.28|22478.28|22598.41|22478.41|22597.13|22477.13|10
1637558250000|2021-11-22 05:17:30|22598.58|22478.58|22601.11|22481.11|22601.11|22481.11|22598.58|22478.58|10
1637558260000|2021-11-22 05:17:40|22601.15|22481.15|22603.78|22483.78|22603.78|22483.78|22601.15|22481.15|10
1637558270000|2021-11-22 05:17:50|22603.49|22483.49|22604.38|22484.38|22604.38|22484.38|22603|22483|9
1637558280000|2021-11-22 05:18:00|22604.41|22484.41|22603.41|22483.41|22605.5|22485.5|22603.4|22483.4|10
1637558290000|2021-11-22 05:18:10|22603.46|22483.46|22601.67|22481.67|22603.46|22483.46|22601.55|22481.55|9
1637558300000|2021-11-22 05:18:20|22601.05|22481.05|22601.65|22481.65|22601.65|22481.65|22600.43|22480.43|10
1637558310000|2021-11-22 05:18:30|22601.33|22481.33|22601.99|22481.99|22602.14|22482.14|22601.33|22481.33|10
1637558320000|2021-11-22 05:18:40|22602.06|22482.06|22602.34|22482.34|22602.35|22482.35|22600.98|22480.98|10
1637558330000|2021-11-22 05:18:50|22602.25|22482.25|22601.55|22481.55|22602.59|22482.59|22601.55|22481.55|10
1637558340000|2021-11-22 05:19:00|22600.38|22480.38|22600.93|22480.93|22600.93|22480.93|22600.38|22480.38|9
1637558350000|2021-11-22 05:19:10|22601.41|22481.41|22604.77|22484.77|22604.77|22484.77|22601.41|22481.41|9
1637558360000|2021-11-22 05:19:20|22604.74|22484.74|22604.14|22484.14|22604.93|22484.93|22603.97|22483.97|10
1637558370000|2021-11-22 05:19:30|22604.52|22484.52|22606.05|22486.05|22606.73|22486.73|22604.52|22484.52|10
1637558380000|2021-11-22 05:19:40|22606.23|22486.23|22608.71|22488.71|22608.95|22488.95|22605.91|22485.91|10
1637558390000|2021-11-22 05:19:50|22609.7|22489.7|22613.81|22493.81|22613.81|22493.81|22609.69|22489.69|10
1637558400000|2021-11-22 05:20:00|22613.51|22493.51|22618|22498|22618|22498|22613.51|22493.51|10
1637558410000|2021-11-22 05:20:10|22617.72|22497.72|22621.8|22501.8|22621.8|22501.8|22617.72|22497.72|10
1637558420000|2021-11-22 05:20:20|22622.51|22502.51|22627.95|22507.95|22627.96|22507.96|22621.22|22501.22|9
1637558430000|2021-11-22 05:20:30|22626.93|22506.93|22626.8|22506.8|22628.43|22508.43|22626.8|22506.8|10
1637558440000|2021-11-22 05:20:40|22629.47|22509.47|22635.11|22515.11|22635.11|22515.11|22629.06|22509.06|10
1637558450000|2021-11-22 05:20:50|22635.15|22515.15|22639.95|22519.95|22640.62|22520.62|22634.99|22514.99|10
1637558460000|2021-11-22 05:21:00|22640.33|22520.33|22640.93|22520.93|22641.63|22521.63|22640.33|22520.33|10
1637558470000|2021-11-22 05:21:10|22641.05|22521.05|22641.93|22521.93|22642.18|22522.18|22641.04|22521.04|10
1637558480000|2021-11-22 05:21:20|22642.11|22522.11|22640.71|22520.71|22642.61|22522.61|22640.65|22520.65|9
1637558490000|2021-11-22 05:21:30|22641.45|22521.45|22639.92|22519.92|22641.46|22521.46|22638.6|22518.6|10
1637558500000|2021-11-22 05:21:40|22639.31|22519.31|22637.31|22517.31|22639.31|22519.31|22637.17|22517.17|10
1637558510000|2021-11-22 05:21:50|22637.03|22517.03|22634.21|22514.21|22637.67|22517.67|22634.21|22514.21|9
1637558520000|2021-11-22 05:22:00|22633.67|22513.67|22627.88|22507.88|22633.67|22513.67|22627.64|22507.64|10
1637558530000|2021-11-22 05:22:10|22627.65|22507.65|22623.66|22503.66|22628.41|22508.41|22623.66|22503.66|10
1637558540000|2021-11-22 05:22:20|22623.78|22503.78|22627.21|22507.21|22627.21|22507.21|22622.49|22502.49|10
1637558550000|2021-11-22 05:22:30|22627.27|22507.27|22631.57|22511.57|22631.57|22511.57|22627.15|22507.15|10
1637558560000|2021-11-22 05:22:40|22631.43|22511.43|22632.34|22512.34|22632.5|22512.5|22631.08|22511.08|10
1637558570000|2021-11-22 05:22:50|22632.86|22512.86|22633.52|22513.52|22633.52|22513.52|22632.62|22512.62|8
1637558580000|2021-11-22 05:23:00|22633.69|22513.69|22635.25|22515.25|22635.54|22515.54|22633.08|22513.08|10
1637558590000|2021-11-22 05:23:10|22635.57|22515.57|22639.21|22519.21|22640.27|22520.27|22634.66|22514.66|10
1637558600000|2021-11-22 05:23:20|22639.6|22519.6|22643.91|22523.91|22643.91|22523.91|22639.6|22519.6|10
1637558610000|2021-11-22 05:23:30|22644.37|22524.37|22647.76|22527.76|22647.76|22527.76|22644.37|22524.37|9
1637558620000|2021-11-22 05:23:40|22647.26|22527.26|22648.73|22528.73|22650.36|22530.36|22647.26|22527.26|10
1637558630000|2021-11-22 05:23:50|22648.87|22528.87|22647.15|22527.15|22649.27|22529.27|22647.15|22527.15|10
1637558640000|2021-11-22 05:24:00|22647.17|22527.17|22649.94|22529.94|22649.94|22529.94|22646.85|22526.85|9
1637558650000|2021-11-22 05:24:10|22650.47|22530.47|22658.55|22538.55|22658.55|22538.55|22650.47|22530.47|9
1637558660000|2021-11-22 05:24:20|22659.01|22539.01|22663.08|22543.08|22663.37|22543.37|22658.74|22538.74|9
1637558670000|2021-11-22 05:24:30|22663.5|22543.5|22664.5|22544.5|22664.54|22544.54|22663.5|22543.5|10
1637558680000|2021-11-22 05:24:40|22664.85|22544.85|22668.13|22548.13|22668.3|22548.3|22664.67|22544.67|10
1637558690000|2021-11-22 05:24:50|22668.56|22548.56|22666.81|22546.81|22668.56|22548.56|22666.25|22546.25|10
1637558700000|2021-11-22 05:25:00|22667.08|22547.08|22668.34|22548.34|22668.34|22548.34|22666.22|22546.22|10
1637558710000|2021-11-22 05:25:10|22668.19|22548.19|22669.65|22549.65|22669.98|22549.98|22668.19|22548.19|9
1637558720000|2021-11-22 05:25:20|22669.84|22549.84|22671.33|22551.33|22671.35|22551.35|22669.72|22549.72|9
1637558730000|2021-11-22 05:25:30|22671.66|22551.66|22667.79|22547.79|22671.66|22551.66|22667.79|22547.79|10
1637558740000|2021-11-22 05:25:40|22667.52|22547.52|22668.02|22548.02|22669.98|22549.98|22667.52|22547.52|9
1637558750000|2021-11-22 05:25:50|22668.73|22548.73|22667.7|22547.7|22669.11|22549.11|22667.7|22547.7|9
1637558760000|2021-11-22 05:26:00|22667.37|22547.37|22662.67|22542.67|22667.65|22547.65|22662.67|22542.67|10
1637558770000|2021-11-22 05:26:10|22662.29|22542.29|22658.76|22538.76|22662.29|22542.29|22658.68|22538.68|10
1637558780000|2021-11-22 05:26:20|22658.32|22538.32|22654.08|22534.08|22658.5|22538.5|22654.06|22534.06|10
1637558790000|2021-11-22 05:26:30|22653.58|22533.58|22653.65|22533.65|22653.83|22533.83|22653.37|22533.37|10
1637558800000|2021-11-22 05:26:40|22653.27|22533.27|22651.45|22531.45|22653.85|22533.85|22651.45|22531.45|8
1637558810000|2021-11-22 05:26:50|22651.03|22531.03|22654.15|22534.15|22654.18|22534.18|22650.98|22530.98|10
1637558820000|2021-11-22 05:27:00|22654.23|22534.23|22651.79|22531.79|22654.23|22534.23|22651.79|22531.79|6
1637558830000|2021-11-22 05:27:10|22652.06|22532.06|22653.06|22533.06|22653.12|22533.12|22652.06|22532.06|7
1637558840000|2021-11-22 05:27:20|22652.77|22532.77|22656.54|22536.54|22656.86|22536.86|22652.62|22532.62|8
1637558850000|2021-11-22 05:27:30|22654.45|22534.45|22659.07|22539.07|22659.07|22539.07|22654.33|22534.33|10
1637558860000|2021-11-22 05:27:40|22659.43|22539.43|22657.78|22537.78|22660.1|22540.1|22657.78|22537.78|10
1637558870000|2021-11-22 05:27:50|22658.84|22538.84|22656.14|22536.14|22658.84|22538.84|22655.72|22535.72|10
1637558880000|2021-11-22 05:28:00|22656.11|22536.11|22658.44|22538.44|22658.95|22538.95|22656.11|22536.11|10
1637558890000|2021-11-22 05:28:10|22658.31|22538.31|22660.07|22540.07|22660.07|22540.07|22658.31|22538.31|9
1637558900000|2021-11-22 05:28:20|22659.81|22539.81|22655.76|22535.76|22659.81|22539.81|22655.76|22535.76|10
1637558910000|2021-11-22 05:28:30|22654.27|22534.27|22652.33|22532.33|22654.27|22534.27|22652.33|22532.33|10
1637558920000|2021-11-22 05:28:40|22652.31|22532.31|22648.37|22528.37|22652.31|22532.31|22648.33|22528.33|10
1637558930000|2021-11-22 05:28:50|22647.68|22527.68|22647.98|22527.98|22647.98|22527.98|22646.38|22526.38|10
1637558940000|2021-11-22 05:29:00|22648.11|22528.11|22649.89|22529.89|22649.89|22529.89|22648.11|22528.11|9
1637558950000|2021-11-22 05:29:10|22649.79|22529.79|22645.57|22525.57|22650.07|22530.07|22645.57|22525.57|10
1637558960000|2021-11-22 05:29:20|22643.01|22523.01|22633.48|22513.48|22643.01|22523.01|22633.48|22513.48|10
1637558970000|2021-11-22 05:29:30|22631.31|22511.31|22623.85|22503.85|22631.31|22511.31|22623.85|22503.85|10
1637558980000|2021-11-22 05:29:40|22622|22502|22620.13|22500.13|22622|22502|22620.13|22500.13|10
1637558990000|2021-11-22 05:29:50|22620.14|22500.14|22622.22|22502.22|22622.22|22502.22|22619.56|22499.56|10
1637559000000|2021-11-22 05:30:00|22622.4|22502.4|22623.26|22503.26|22623.26|22503.26|22621.66|22501.66|10
1637559010000|2021-11-22 05:30:10|22622.16|22502.16|22621.73|22501.73|22622.44|22502.44|22621.39|22501.39|10
1637559020000|2021-11-22 05:30:20|22621.67|22501.67|22619.96|22499.96|22621.67|22501.67|22619.92|22499.92|10
1637559030000|2021-11-22 05:30:30|22619.38|22499.38|22620.26|22500.26|22620.78|22500.78|22619.38|22499.38|10
1637559040000|2021-11-22 05:30:40|22620.27|22500.27|22621.73|22501.73|22621.73|22501.73|22618.54|22498.54|10
1637559050000|2021-11-22 05:30:50|22621.77|22501.77|22629.95|22509.95|22629.95|22509.95|22621.77|22501.77|10
1637559060000|2021-11-22 05:31:00|22630.78|22510.78|22637.36|22517.36|22637.36|22517.36|22630.18|22510.18|10
1637559070000|2021-11-22 05:31:10|22636.9|22516.9|22639.5|22519.5|22641.2|22521.2|22636.9|22516.9|10
1637559080000|2021-11-22 05:31:20|22639.27|22519.27|22639.88|22519.88|22639.88|22519.88|22638.65|22518.65|9
1637559090000|2021-11-22 05:31:30|22640.04|22520.04|22647.54|22527.54|22647.87|22527.87|22640.01|22520.01|10
1637559100000|2021-11-22 05:31:40|22648.73|22528.73|22651.16|22531.16|22651.16|22531.16|22648.29|22528.29|9
1637559110000|2021-11-22 05:31:50|22652.1|22532.1|22653.03|22533.03|22653.07|22533.07|22651.4|22531.4|10
1637559120000|2021-11-22 05:32:00|22653.99|22533.99|22655.36|22535.36|22656.03|22536.03|22653.99|22533.99|9
1637559130000|2021-11-22 05:32:10|22656.51|22536.51|22660.25|22540.25|22660.61|22540.61|22656.49|22536.49|10
1637559140000|2021-11-22 05:32:20|22660.62|22540.62|22660.04|22540.04|22660.8|22540.8|22659.34|22539.34|10
1637559150000|2021-11-22 05:32:30|22662.52|22542.52|22665.1|22545.1|22665.1|22545.1|22661.93|22541.93|9
1637559160000|2021-11-22 05:32:40|22664.93|22544.93|22671.86|22551.86|22671.86|22551.86|22664.93|22544.93|10
1637559170000|2021-11-22 05:32:50|22671.39|22551.39|22672.04|22552.04|22673.78|22553.78|22671.39|22551.39|10
1637559180000|2021-11-22 05:33:00|22672.46|22552.46|22671.15|22551.15|22673.67|22553.67|22670.7|22550.7|10
1637559190000|2021-11-22 05:33:10|22671.28|22551.28|22671.57|22551.57|22671.89|22551.89|22670.56|22550.56|9
1637559200000|2021-11-22 05:33:20|22673.16|22553.16|22674.03|22554.03|22675.87|22555.87|22673.16|22553.16|10
1637559210000|2021-11-22 05:33:30|22672.93|22552.93|22672.2|22552.2|22673.05|22553.05|22671.33|22551.33|10
1637559220000|2021-11-22 05:33:40|22672.39|22552.39|22674.1|22554.1|22674.1|22554.1|22672.26|22552.26|10
1637559230000|2021-11-22 05:33:50|22674.27|22554.27|22674.72|22554.72|22675.97|22555.97|22674.24|22554.24|10
1637559240000|2021-11-22 05:34:00|22674.03|22554.03|22680.33|22560.33|22680.33|22560.33|22673.7|22553.7|9
1637559250000|2021-11-22 05:34:10|22681.43|22561.43|22681.38|22561.38|22681.61|22561.61|22679.79|22559.79|10
1637559260000|2021-11-22 05:34:20|22680.82|22560.82|22682.71|22562.71|22683.01|22563.01|22680.82|22560.82|10
1637559270000|2021-11-22 05:34:30|22680.59|22560.59|22679.11|22559.11|22680.59|22560.59|22679.11|22559.11|10
1637559280000|2021-11-22 05:34:40|22679.15|22559.15|22683.35|22563.35|22685.32|22565.32|22679.15|22559.15|10
1637559290000|2021-11-22 05:34:50|22682.82|22562.82|22684.41|22564.41|22685.33|22565.33|22682.82|22562.82|9
1637559300000|2021-11-22 05:35:00|22684.68|22564.68|22680.62|22560.62|22684.7|22564.7|22680.62|22560.62|10
1637559310000|2021-11-22 05:35:10|22681.48|22561.48|22682.22|22562.22|22682.91|22562.91|22680.18|22560.18|10
1637559320000|2021-11-22 05:35:20|22682.8|22562.8|22684.25|22564.25|22684.55|22564.55|22682.55|22562.55|10
1637559330000|2021-11-22 05:35:30|22683|22563|22684.06|22564.06|22684.06|22564.06|22681.86|22561.86|10
1637559340000|2021-11-22 05:35:40|22682.16|22562.16|22679.88|22559.88|22682.16|22562.16|22679.88|22559.88|10
1637559350000|2021-11-22 05:35:50|22680.14|22560.14|22679.76|22559.76|22681.83|22561.83|22679.69|22559.69|9
1637559360000|2021-11-22 05:36:00|22679.53|22559.53|22682.64|22562.64|22682.68|22562.68|22679.53|22559.53|10
1637559370000|2021-11-22 05:36:10|22682.31|22562.31|22684.41|22564.41|22684.42|22564.42|22682.14|22562.14|10
1637559380000|2021-11-22 05:36:20|22684.33|22564.33|22682.28|22562.28|22684.33|22564.33|22682.28|22562.28|9
1637559390000|2021-11-22 05:36:30|22682.71|22562.71|22682|22562|22683.21|22563.21|22682|22562|9
1637559400000|2021-11-22 05:36:40|22681.97|22561.97|22683.03|22563.03|22683.29|22563.29|22681.81|22561.81|10
1637559410000|2021-11-22 05:36:50|22683.26|22563.26|22688.25|22568.25|22688.25|22568.25|22683.26|22563.26|9
1637559420000|2021-11-22 05:37:00|22688.27|22568.27|22689.18|22569.18|22690.19|22570.19|22688.27|22568.27|10
1637559430000|2021-11-22 05:37:10|22689.07|22569.07|22684.36|22564.36|22689.07|22569.07|22684.36|22564.36|10
1637559440000|2021-11-22 05:37:20|22684.21|22564.21|22681.61|22561.61|22684.21|22564.21|22681.61|22561.61|10
1637559450000|2021-11-22 05:37:30|22681.9|22561.9|22677.15|22557.15|22681.9|22561.9|22677.15|22557.15|10
1637559460000|2021-11-22 05:37:40|22677.17|22557.17|22676.22|22556.22|22677.44|22557.44|22675.84|22555.84|10
1637559470000|2021-11-22 05:37:50|22675.46|22555.46|22677.91|22557.91|22677.91|22557.91|22675.01|22555.01|10
1637559480000|2021-11-22 05:38:00|22677.79|22557.79|22678.46|22558.46|22678.46|22558.46|22677.14|22557.14|10
1637559490000|2021-11-22 05:38:10|22679|22559|22681.27|22561.27|22681.27|22561.27|22679|22559|10
1637559500000|2021-11-22 05:38:20|22681.33|22561.33|22680.6|22560.6|22681.33|22561.33|22679.99|22559.99|10
1637559510000|2021-11-22 05:38:30|22681.03|22561.03|22682.73|22562.73|22682.73|22562.73|22680.35|22560.35|10
1637559520000|2021-11-22 05:38:40|22682.58|22562.58|22685.2|22565.2|22685.2|22565.2|22682.55|22562.55|10
1637559530000|2021-11-22 05:38:50|22685.55|22565.55|22686.88|22566.88|22686.88|22566.88|22684.43|22564.43|10
1637559540000|2021-11-22 05:39:00|22686.83|22566.83|22689.07|22569.07|22689.81|22569.81|22686.46|22566.46|10
1637559550000|2021-11-22 05:39:10|22690.6|22570.6|22694.8|22574.8|22695.66|22575.66|22690.6|22570.6|10
1637559560000|2021-11-22 05:39:20|22695.27|22575.27|22696.41|22576.41|22696.85|22576.85|22694.9|22574.9|10
1637559570000|2021-11-22 05:39:30|22697.57|22577.57|22698.22|22578.22|22698.22|22578.22|22696.97|22576.97|9
1637559580000|2021-11-22 05:39:40|22699.49|22579.49|22704.69|22584.69|22704.69|22584.69|22699.49|22579.49|10
1637559590000|2021-11-22 05:39:50|22703.76|22583.76|22703.15|22583.15|22705.13|22585.13|22702.96|22582.96|10
1637559600000|2021-11-22 05:40:00|22703.27|22583.27|22704.47|22584.47|22705.12|22585.12|22703.27|22583.27|9
1637559610000|2021-11-22 05:40:10|22704.45|22584.45|22705.77|22585.77|22705.77|22585.77|22704.35|22584.35|10
1637559620000|2021-11-22 05:40:20|22705.92|22585.92|22707.14|22587.14|22707.39|22587.39|22705.77|22585.77|10
1637559630000|2021-11-22 05:40:30|22707.43|22587.43|22706.59|22586.59|22707.43|22587.43|22706.59|22586.59|9
1637559640000|2021-11-22 05:40:40|22706.21|22586.21|22707.25|22587.25|22707.25|22587.25|22705.92|22585.92|10
1637559650000|2021-11-22 05:40:50|22707.43|22587.43|22706.63|22586.63|22707.43|22587.43|22706.21|22586.21|10
1637559660000|2021-11-22 05:41:00|22706.65|22586.65|22713.63|22593.63|22713.63|22593.63|22706.13|22586.13|10
1637559670000|2021-11-22 05:41:10|22713.82|22593.82|22715.17|22595.17|22716.41|22596.41|22713.82|22593.82|8
1637559680000|2021-11-22 05:41:20|22714.41|22594.41|22706.68|22586.68|22714.49|22594.49|22706.68|22586.68|10
1637559690000|2021-11-22 05:41:30|22705.18|22585.18|22700.84|22580.84|22705.19|22585.19|22700.84|22580.84|10
1637559700000|2021-11-22 05:41:40|22700.8|22580.8|22692.45|22572.45|22700.8|22580.8|22692.45|22572.45|10
1637559710000|2021-11-22 05:41:50|22692.01|22572.01|22691.69|22571.69|22692.35|22572.35|22691.03|22571.03|10
1637559720000|2021-11-22 05:42:00|22691.45|22571.45|22695.05|22575.05|22695.31|22575.31|22691.45|22571.45|10
1637559730000|2021-11-22 05:42:10|22693.48|22573.48|22694.46|22574.46|22695.78|22575.78|22693.48|22573.48|10
1637559740000|2021-11-22 05:42:20|22692.94|22572.94|22695.18|22575.18|22695.18|22575.18|22692.94|22572.94|10
1637559750000|2021-11-22 05:42:30|22695.1|22575.1|22694.59|22574.59|22696.3|22576.3|22694.59|22574.59|10
1637559760000|2021-11-22 05:42:40|22694.83|22574.83|22695.53|22575.53|22696.25|22576.25|22694.23|22574.23|10
1637559770000|2021-11-22 05:42:50|22694.7|22574.7|22691.21|22571.21|22694.94|22574.94|22691.21|22571.21|8
1637559780000|2021-11-22 05:43:00|22691.26|22571.26|22692.68|22572.68|22692.68|22572.68|22691.03|22571.03|10
1637559790000|2021-11-22 05:43:10|22691.99|22571.99|22693.22|22573.22|22694.54|22574.54|22691.67|22571.67|10
1637559800000|2021-11-22 05:43:20|22691.4|22571.4|22694.26|22574.26|22694.46|22574.46|22691.4|22571.4|10
1637559810000|2021-11-22 05:43:30|22694.9|22574.9|22694.46|22574.46|22695|22575|22693.42|22573.42|10
1637559820000|2021-11-22 05:43:40|22694.64|22574.64|22695.22|22575.22|22695.22|22575.22|22692.04|22572.04|8
1637559830000|2021-11-22 05:43:50|22695.66|22575.66|22695.29|22575.29|22696.06|22576.06|22694.97|22574.97|10
1637559840000|2021-11-22 05:44:00|22696.28|22576.28|22693.84|22573.84|22696.75|22576.75|22693.84|22573.84|10
1637559850000|2021-11-22 05:44:10|22693.98|22573.98|22694.5|22574.5|22694.7|22574.7|22693.62|22573.62|10
1637559860000|2021-11-22 05:44:20|22694.54|22574.54|22693.03|22573.03|22694.72|22574.72|22692.74|22572.74|10
1637559870000|2021-11-22 05:44:30|22692.73|22572.73|22688.35|22568.35|22692.73|22572.73|22688.35|22568.35|10
1637559880000|2021-11-22 05:44:40|22686.84|22566.84|22683.39|22563.39|22687.3|22567.3|22683.39|22563.39|10
1637559890000|2021-11-22 05:44:50|22682.66|22562.66|22680.56|22560.56|22683.84|22563.84|22680.56|22560.56|9
1637559900000|2021-11-22 05:45:00|22679.81|22559.81|22681.47|22561.47|22681.88|22561.88|22679.81|22559.81|10
1637559910000|2021-11-22 05:45:10|22682.24|22562.24|22683.75|22563.75|22683.75|22563.75|22680.49|22560.49|9
1637559920000|2021-11-22 05:45:20|22683.07|22563.07|22682.12|22562.12|22683.77|22563.77|22682.07|22562.07|10
1637559930000|2021-11-22 05:45:30|22681.51|22561.51|22681.47|22561.47|22682.05|22562.05|22681.13|22561.13|10
1637559940000|2021-11-22 05:45:40|22681.73|22561.73|22682.31|22562.31|22683.14|22563.14|22681.73|22561.73|10
1637559950000|2021-11-22 05:45:50|22682.21|22562.21|22683.78|22563.78|22684.16|22564.16|22681.71|22561.71|10
1637559960000|2021-11-22 05:46:00|22683.97|22563.97|22686.1|22566.1|22686.19|22566.19|22683.97|22563.97|10
1637559970000|2021-11-22 05:46:10|22686.09|22566.09|22687.21|22567.21|22687.21|22567.21|22685.2|22565.2|10
1637559980000|2021-11-22 05:46:20|22687.48|22567.48|22686.98|22566.98|22688.31|22568.31|22686.87|22566.87|10
1637559990000|2021-11-22 05:46:30|22687.92|22567.92|22691.68|22571.68|22691.68|22571.68|22687.92|22567.92|10
1637560000000|2021-11-22 05:46:40|22691.65|22571.65|22704.63|22584.63|22704.63|22584.63|22691.65|22571.65|10
1637560010000|2021-11-22 05:46:50|22706.71|22586.71|22713.93|22593.93|22714.42|22594.42|22706.71|22586.71|10
1637560020000|2021-11-22 05:47:00|22714.44|22594.44|22717.25|22597.25|22718.32|22598.32|22714.44|22594.44|10
1637560030000|2021-11-22 05:47:10|22717.8|22597.8|22720.72|22600.72|22720.72|22600.72|22716.1|22596.1|10
1637560040000|2021-11-22 05:47:20|22718.6|22598.6|22719.59|22599.59|22719.59|22599.59|22717.12|22597.12|10
1637560050000|2021-11-22 05:47:30|22720.36|22600.36|22724.53|22604.53|22724.86|22604.86|22720.36|22600.36|10
1637560060000|2021-11-22 05:47:40|22724.75|22604.75|22723.51|22603.51|22725.83|22605.83|22723.51|22603.51|10
1637560070000|2021-11-22 05:47:50|22723.34|22603.34|22725.34|22605.34|22725.59|22605.59|22723.34|22603.34|10
1637560080000|2021-11-22 05:48:00|22726.04|22606.04|22730.31|22610.31|22730.31|22610.31|22726.04|22606.04|10
1637560090000|2021-11-22 05:48:10|22730.12|22610.12|22735.36|22615.36|22736.04|22616.04|22730.12|22610.12|10
1637560100000|2021-11-22 05:48:20|22735.42|22615.42|22734.18|22614.18|22735.42|22615.42|22734.18|22614.18|10
1637560110000|2021-11-22 05:48:30|22734.16|22614.16|22735.72|22615.72|22735.72|22615.72|22733.78|22613.78|9
1637560120000|2021-11-22 05:48:40|22735.58|22615.58|22736.49|22616.49|22736.49|22616.49|22735.38|22615.38|10
1637560130000|2021-11-22 05:48:50|22736.69|22616.69|22737.36|22617.36|22737.8|22617.8|22736.69|22616.69|10
1637560140000|2021-11-22 05:49:00|22739.31|22619.31|22740.42|22620.42|22740.55|22620.55|22737.29|22617.29|10
1637560150000|2021-11-22 05:49:10|22738.78|22618.78|22738.66|22618.66|22738.78|22618.78|22738.23|22618.23|10
1637560160000|2021-11-22 05:49:20|22739.1|22619.1|22738.02|22618.02|22739.17|22619.17|22737.8|22617.8|10
1637560170000|2021-11-22 05:49:30|22738.14|22618.14|22738.7|22618.7|22738.7|22618.7|22737.61|22617.61|9
1637560180000|2021-11-22 05:49:40|22738.62|22618.62|22742.58|22622.58|22742.58|22622.58|22738.62|22618.62|10
1637560190000|2021-11-22 05:49:50|22743.45|22623.45|22743.07|22623.07|22743.86|22623.86|22742.32|22622.32|10
1637560200000|2021-11-22 05:50:00|22742.97|22622.97|22742.02|22622.02|22744.28|22624.28|22741.92|22621.92|10
1637560210000|2021-11-22 05:50:10|22742|22622|22739.43|22619.43|22742|22622|22739.43|22619.43|10
1637560220000|2021-11-22 05:50:20|22739.2|22619.2|22738.3|22618.3|22739.37|22619.37|22737.14|22617.14|10
1637560230000|2021-11-22 05:50:30|22738.41|22618.41|22741.37|22621.37|22741.37|22621.37|22738.11|22618.11|10
1637560240000|2021-11-22 05:50:40|22739.79|22619.79|22743.33|22623.33|22743.33|22623.33|22739.67|22619.67|10
1637560250000|2021-11-22 05:50:50|22743.42|22623.42|22744.41|22624.41|22745.82|22625.82|22743.42|22623.42|9
1637560260000|2021-11-22 05:51:00|22744.26|22624.26|22743.83|22623.83|22744.37|22624.37|22743.47|22623.47|10
1637560270000|2021-11-22 05:51:10|22743.48|22623.48|22746.21|22626.21|22746.37|22626.37|22741.1|22621.1|10
1637560280000|2021-11-22 05:51:20|22745.99|22625.99|22745.96|22625.96|22746.64|22626.64|22745.96|22625.96|10
1637560290000|2021-11-22 05:51:30|22745.98|22625.98|22740.79|22620.79|22745.98|22625.98|22740.79|22620.79|10
1637560300000|2021-11-22 05:51:40|22739.96|22619.96|22744.08|22624.08|22744.12|22624.12|22739.96|22619.96|10
1637560310000|2021-11-22 05:51:50|22743.61|22623.61|22742.59|22622.59|22744.08|22624.08|22742.38|22622.38|10
1637560320000|2021-11-22 05:52:00|22742.43|22622.43|22743.14|22623.14|22743.35|22623.35|22741.89|22621.89|10
1637560330000|2021-11-22 05:52:10|22743.46|22623.46|22744.81|22624.81|22744.81|22624.81|22742.85|22622.85|9
1637560340000|2021-11-22 05:52:20|22744.92|22624.92|22745.18|22625.18|22745.65|22625.65|22744.6|22624.6|10
1637560350000|2021-11-22 05:52:30|22745.26|22625.26|22746.47|22626.47|22747.41|22627.41|22745.25|22625.25|10
1637560360000|2021-11-22 05:52:40|22746.05|22626.05|22745.44|22625.44|22746.05|22626.05|22744.68|22624.68|10
1637560370000|2021-11-22 05:52:50|22745.31|22625.31|22744.76|22624.76|22745.31|22625.31|22743.48|22623.48|10
1637560380000|2021-11-22 05:53:00|22745.26|22625.26|22750.95|22630.95|22750.95|22630.95|22745.26|22625.26|9
1637560390000|2021-11-22 05:53:10|22750.99|22630.99|22748.13|22628.13|22750.99|22630.99|22748.13|22628.13|10
1637560400000|2021-11-22 05:53:20|22748.15|22628.15|22750.24|22630.24|22750.32|22630.32|22748.15|22628.15|9
1637560410000|2021-11-22 05:53:30|22751.39|22631.39|22752.87|22632.87|22752.87|22632.87|22751.14|22631.14|10
1637560420000|2021-11-22 05:53:40|22753.31|22633.31|22754.42|22634.42|22755|22635|22753.18|22633.18|10
1637560430000|2021-11-22 05:53:50|22756.12|22636.12|22754.34|22634.34|22756.54|22636.54|22754.34|22634.34|10
1637560440000|2021-11-22 05:54:00|22756.05|22636.05|22755.68|22635.68|22757.51|22637.51|22755.68|22635.68|10
1637560450000|2021-11-22 05:54:10|22755.86|22635.86|22754.94|22634.94|22755.86|22635.86|22754.04|22634.04|10
1637560460000|2021-11-22 05:54:20|22754.05|22634.05|22753.56|22633.56|22754.32|22634.32|22753.44|22633.44|9
1637560470000|2021-11-22 05:54:30|22756.42|22636.42|22757.45|22637.45|22758.09|22638.09|22756.42|22636.42|10
1637560480000|2021-11-22 05:54:40|22757.3|22637.3|22756.56|22636.56|22758.09|22638.09|22756.12|22636.12|10
1637560490000|2021-11-22 05:54:50|22756.09|22636.09|22755.02|22635.02|22756.09|22636.09|22754.11|22634.11|10
1637560500000|2021-11-22 05:55:00|22755.35|22635.35|22754.51|22634.51|22755.35|22635.35|22754.28|22634.28|10
1637560510000|2021-11-22 05:55:10|22754.08|22634.08|22752.47|22632.47|22754.38|22634.38|22752.47|22632.47|9
1637560520000|2021-11-22 05:55:20|22751.96|22631.96|22745.6|22625.6|22751.96|22631.96|22745.6|22625.6|10
1637560530000|2021-11-22 05:55:30|22744.44|22624.44|22743.6|22623.6|22744.61|22624.61|22743.53|22623.53|9
1637560540000|2021-11-22 05:55:40|22744.6|22624.6|22743.88|22623.88|22745.06|22625.06|22743.39|22623.39|10
1637560550000|2021-11-22 05:55:50|22743.73|22623.73|22742.65|22622.65|22743.75|22623.75|22742.65|22622.65|10
1637560560000|2021-11-22 05:56:00|22741.02|22621.02|22736.98|22616.98|22741.7|22621.7|22736.98|22616.98|10
1637560570000|2021-11-22 05:56:10|22736.71|22616.71|22734.97|22614.97|22736.71|22616.71|22734.97|22614.97|9
1637560580000|2021-11-22 05:56:20|22735.06|22615.06|22735.61|22615.61|22735.77|22615.77|22734.78|22614.78|9
1637560590000|2021-11-22 05:56:30|22735.55|22615.55|22735.51|22615.51|22735.85|22615.85|22735.1|22615.1|9
1637560600000|2021-11-22 05:56:40|22735.31|22615.31|22735.21|22615.21|22735.99|22615.99|22735.07|22615.07|9
1637560610000|2021-11-22 05:56:50|22735.34|22615.34|22736.09|22616.09|22736.22|22616.22|22735.34|22615.34|9
1637560620000|2021-11-22 05:57:00|22736.04|22616.04|22735.34|22615.34|22736.49|22616.49|22735.34|22615.34|9
1637560630000|2021-11-22 05:57:10|22735.53|22615.53|22737.38|22617.38|22737.45|22617.45|22735.43|22615.43|9
1637560640000|2021-11-22 05:57:20|22738.5|22618.5|22739.05|22619.05|22739.05|22619.05|22737.33|22617.33|8
1637560650000|2021-11-22 05:57:30|22739.02|22619.02|22740.37|22620.37|22740.42|22620.42|22739.02|22619.02|10
1637560660000|2021-11-22 05:57:40|22740.56|22620.56|22739.78|22619.78|22740.56|22620.56|22739.72|22619.72|9
1637560670000|2021-11-22 05:57:50|22739.93|22619.93|22740.93|22620.93|22740.98|22620.98|22739.93|22619.93|10
1637560680000|2021-11-22 05:58:00|22741.22|22621.22|22741.18|22621.18|22741.22|22621.22|22739.96|22619.96|8
1637560690000|2021-11-22 05:58:10|22740.91|22620.91|22740.62|22620.62|22740.98|22620.98|22740.51|22620.51|8
1637560700000|2021-11-22 05:58:20|22740.3|22620.3|22740.48|22620.48|22740.48|22620.48|22739.49|22619.49|9
1637560710000|2021-11-22 05:58:30|22740.53|22620.53|22741.22|22621.22|22741.22|22621.22|22739.98|22619.98|10
1637560720000|2021-11-22 05:58:40|22741.95|22621.95|22742.53|22622.53|22742.53|22622.53|22741.94|22621.94|10
1637560730000|2021-11-22 05:58:50|22742.99|22622.99|22747.08|22627.08|22747.79|22627.79|22742.99|22622.99|10
1637560740000|2021-11-22 05:59:00|22747.16|22627.16|22756.33|22636.33|22756.33|22636.33|22747.16|22627.16|10
1637560750000|2021-11-22 05:59:10|22756.31|22636.31|22756.72|22636.72|22756.97|22636.97|22756.31|22636.31|10
1637560760000|2021-11-22 05:59:20|22757.02|22637.02|22758.28|22638.28|22758.28|22638.28|22756.34|22636.34|10
1637560770000|2021-11-22 05:59:30|22757.73|22637.73|22754.96|22634.96|22758.06|22638.06|22754.81|22634.81|10
1637560780000|2021-11-22 05:59:40|22755.06|22635.06|22748.98|22628.98|22755.06|22635.06|22748.98|22628.98|10
1637560790000|2021-11-22 05:59:50|22749.18|22629.18|22750.16|22630.16|22750.75|22630.75|22748.01|22628.01|10
1637560800000|2021-11-22 06:00:00|22754.34|22634.34|22757.37|22637.37|22758.04|22638.04|22754.34|22634.34|10
1637560810000|2021-11-22 06:00:10|22758.22|22638.22|22765.8|22645.8|22765.8|22645.8|22758.22|22638.22|10
1637560820000|2021-11-22 06:00:20|22764.57|22644.57|22760.82|22640.82|22764.57|22644.57|22759.43|22639.43|10
1637560830000|2021-11-22 06:00:30|22759.98|22639.98|22755.9|22635.9|22760.02|22640.02|22755.9|22635.9|9
1637560840000|2021-11-22 06:00:40|22755.88|22635.88|22750.09|22630.09|22755.88|22635.88|22750.09|22630.09|10
1637560850000|2021-11-22 06:00:50|22749.44|22629.44|22749.35|22629.35|22749.61|22629.61|22748.85|22628.85|9
1637560860000|2021-11-22 06:01:00|22749.39|22629.39|22745.71|22625.71|22749.39|22629.39|22745.71|22625.71|10
1637560870000|2021-11-22 06:01:10|22745.77|22625.77|22745.17|22625.17|22746.93|22626.93|22744.21|22624.21|9
1637560880000|2021-11-22 06:01:20|22744.51|22624.51|22743.74|22623.74|22744.51|22624.51|22742.63|22622.63|10
1637560890000|2021-11-22 06:01:30|22743.73|22623.73|22749.27|22629.27|22749.27|22629.27|22743.73|22623.73|10
1637560900000|2021-11-22 06:01:40|22749.72|22629.72|22754.36|22634.36|22754.36|22634.36|22749.1|22629.1|10
1637560910000|2021-11-22 06:01:50|22754.33|22634.33|22751.82|22631.82|22754.33|22634.33|22749.25|22629.25|10
1637560920000|2021-11-22 06:02:00|22751.92|22631.92|22754.17|22634.17|22754.17|22634.17|22751.39|22631.39|9
1637560930000|2021-11-22 06:02:10|22754.81|22634.81|22754.21|22634.21|22754.81|22634.81|22753.5|22633.5|10
1637560940000|2021-11-22 06:02:20|22754.18|22634.18|22752.84|22632.84|22754.58|22634.58|22752.84|22632.84|10
1637560950000|2021-11-22 06:02:30|22752.25|22632.25|22750.27|22630.27|22752.25|22632.25|22750.07|22630.07|10
1637560960000|2021-11-22 06:02:40|22750.83|22630.83|22753.87|22633.87|22753.87|22633.87|22750.83|22630.83|8
1637560970000|2021-11-22 06:02:50|22753.67|22633.67|22754.4|22634.4|22754.4|22634.4|22753.14|22633.14|10
1637560980000|2021-11-22 06:03:00|22754.44|22634.44|22754.73|22634.73|22754.85|22634.85|22754.24|22634.24|8
1637560990000|2021-11-22 06:03:10|22754.79|22634.79|22751.94|22631.94|22754.79|22634.79|22751.94|22631.94|9
1637561000000|2021-11-22 06:03:20|22751.63|22631.63|22750.14|22630.14|22751.63|22631.63|22750.14|22630.14|9
1637561010000|2021-11-22 06:03:30|22749.55|22629.55|22749.54|22629.54|22750.93|22630.93|22749.54|22629.54|10
1637561020000|2021-11-22 06:03:40|22748.7|22628.7|22747.63|22627.63|22748.7|22628.7|22747.61|22627.61|10
1637561030000|2021-11-22 06:03:50|22746.97|22626.97|22749.29|22629.29|22749.45|22629.45|22746.97|22626.97|10
1637561040000|2021-11-22 06:04:00|22749.47|22629.47|22748.98|22628.98|22749.47|22629.47|22748.98|22628.98|8
1637561050000|2021-11-22 06:04:10|22748.53|22628.53|22744.02|22624.02|22748.53|22628.53|22743.3|22623.3|10
1637561060000|2021-11-22 06:04:20|22743.67|22623.67|22741.82|22621.82|22743.67|22623.67|22741.39|22621.39|10
1637561070000|2021-11-22 06:04:30|22741.15|22621.15|22741.85|22621.85|22742.58|22622.58|22741.15|22621.15|10
1637561080000|2021-11-22 06:04:40|22742.09|22622.09|22744.26|22624.26|22744.26|22624.26|22741.71|22621.71|10
1637561090000|2021-11-22 06:04:50|22743.24|22623.24|22745.98|22625.98|22746.05|22626.05|22742.32|22622.32|9
1637561100000|2021-11-22 06:05:00|22748.02|22628.02|22749.39|22629.39|22749.55|22629.55|22747.44|22627.44|10
1637561110000|2021-11-22 06:05:10|22750.3|22630.3|22748.88|22628.88|22750.3|22630.3|22748.18|22628.18|10
1637561120000|2021-11-22 06:05:20|22749.07|22629.07|22748.31|22628.31|22749.29|22629.29|22748.04|22628.04|8
1637561130000|2021-11-22 06:05:30|22748.2|22628.2|22742.26|22622.26|22748.2|22628.2|22742.26|22622.26|10
1637561140000|2021-11-22 06:05:40|22742.28|22622.28|22738.09|22618.09|22742.55|22622.55|22738.09|22618.09|10
1637561150000|2021-11-22 06:05:50|22738.05|22618.05|22733.3|22613.3|22738.05|22618.05|22733.3|22613.3|9
1637561160000|2021-11-22 06:06:00|22733.11|22613.11|22730.28|22610.28|22733.11|22613.11|22729.61|22609.61|9
1637561170000|2021-11-22 06:06:10|22730.32|22610.32|22728|22608|22730.53|22610.53|22728|22608|10
1637561180000|2021-11-22 06:06:20|22726.87|22606.87|22716.96|22596.96|22726.87|22606.87|22716.96|22596.96|10
1637561190000|2021-11-22 06:06:30|22716.94|22596.94|22715.14|22595.14|22718.03|22598.03|22714.99|22594.99|10
1637561200000|2021-11-22 06:06:40|22715.28|22595.28|22718.11|22598.11|22718.11|22598.11|22713.5|22593.5|10
1637561210000|2021-11-22 06:06:50|22717.92|22597.92|22716.02|22596.02|22717.92|22597.92|22715.76|22595.76|9
1637561220000|2021-11-22 06:07:00|22715.83|22595.83|22721.69|22601.69|22721.69|22601.69|22715.83|22595.83|10
1637561230000|2021-11-22 06:07:10|22720.54|22600.54|22724.28|22604.28|22724.28|22604.28|22720.54|22600.54|9
1637561240000|2021-11-22 06:07:20|22724.93|22604.93|22724.12|22604.12|22724.93|22604.93|22722.88|22602.88|10
1637561250000|2021-11-22 06:07:30|22723.85|22603.85|22726.96|22606.96|22726.96|22606.96|22723.85|22603.85|10
1637561260000|2021-11-22 06:07:40|22726.76|22606.76|22725.78|22605.78|22727.4|22607.4|22725.78|22605.78|8
1637561270000|2021-11-22 06:07:50|22724.67|22604.67|22724.88|22604.88|22725.91|22605.91|22724.67|22604.67|10
1637561280000|2021-11-22 06:08:00|22724.83|22604.83|22725.09|22605.09|22726.14|22606.14|22724.83|22604.83|10
1637561290000|2021-11-22 06:08:10|22725.1|22605.1|22728.72|22608.72|22728.72|22608.72|22724.95|22604.95|10
1637561300000|2021-11-22 06:08:20|22728.79|22608.79|22727.11|22607.11|22728.79|22608.79|22727.11|22607.11|9
1637561310000|2021-11-22 06:08:30|22727.1|22607.1|22725.74|22605.74|22727.4|22607.4|22725.74|22605.74|10
1637561320000|2021-11-22 06:08:40|22726.91|22606.91|22726.12|22606.12|22727.11|22607.11|22726.07|22606.07|10
1637561330000|2021-11-22 06:08:50|22726.16|22606.16|22728.21|22608.21|22729.18|22609.18|22726.15|22606.15|10
1637561340000|2021-11-22 06:09:00|22728.36|22608.36|22729.65|22609.65|22729.65|22609.65|22727.61|22607.61|5
1637561350000|2021-11-22 06:09:10|22729.61|22609.61|22729.2|22609.2|22729.61|22609.61|22728.71|22608.71|8
1637561360000|2021-11-22 06:09:20|22729.15|22609.15|22728.55|22608.55|22729.17|22609.17|22727.89|22607.89|10
1637561370000|2021-11-22 06:09:30|22728.51|22608.51|22727.06|22607.06|22728.51|22608.51|22726.88|22606.88|10
1637561380000|2021-11-22 06:09:40|22726.71|22606.71|22724.68|22604.68|22726.71|22606.71|22724.68|22604.68|10
1637561390000|2021-11-22 06:09:50|22723.31|22603.31|22720.02|22600.02|22723.31|22603.31|22719.92|22599.92|10
1637561400000|2021-11-22 06:10:00|22719.68|22599.68|22722.11|22602.11|22722.67|22602.67|22719.68|22599.68|10
1637561410000|2021-11-22 06:10:10|22722.34|22602.34|22723.66|22603.66|22724.05|22604.05|22722.34|22602.34|10
1637561420000|2021-11-22 06:10:20|22723.91|22603.91|22726.17|22606.17|22726.28|22606.28|22723.82|22603.82|8
1637561430000|2021-11-22 06:10:30|22726.06|22606.06|22727.6|22607.6|22727.6|22607.6|22726.04|22606.04|10
1637561440000|2021-11-22 06:10:40|22727.7|22607.7|22728.3|22608.3|22729.1|22609.1|22727.62|22607.62|9
1637561450000|2021-11-22 06:10:50|22728.29|22608.29|22729.86|22609.86|22730.84|22610.84|22728.29|22608.29|10
1637561460000|2021-11-22 06:11:00|22730.18|22610.18|22731.2|22611.2|22731.2|22611.2|22728.84|22608.84|10
1637561470000|2021-11-22 06:11:10|22730.96|22610.96|22731.94|22611.94|22732.04|22612.04|22730.65|22610.65|10
1637561480000|2021-11-22 06:11:20|22731.99|22611.99|22732.41|22612.41|22733.22|22613.22|22731.99|22611.99|7
1637561490000|2021-11-22 06:11:30|22732.58|22612.58|22733.01|22613.01|22733.01|22613.01|22732.21|22612.21|10
1637561500000|2021-11-22 06:11:40|22732.97|22612.97|22733.96|22613.96|22733.99|22613.99|22732.84|22612.84|9
1637561510000|2021-11-22 06:11:50|22733.41|22613.41|22729.09|22609.09|22733.63|22613.63|22729.09|22609.09|10
1637561520000|2021-11-22 06:12:00|22728.95|22608.95|22727.38|22607.38|22728.95|22608.95|22727.01|22607.01|10
1637561530000|2021-11-22 06:12:10|22725.83|22605.83|22727.06|22607.06|22727.06|22607.06|22725.7|22605.7|8
1637561540000|2021-11-22 06:12:20|22726.99|22606.99|22727.39|22607.39|22727.61|22607.61|22726.87|22606.87|9
1637561550000|2021-11-22 06:12:30|22726.99|22606.99|22725.32|22605.32|22727.15|22607.15|22725.32|22605.32|9
1637561560000|2021-11-22 06:12:40|22723.6|22603.6|22720.69|22600.69|22723.6|22603.6|22720.44|22600.44|9
1637561570000|2021-11-22 06:12:50|22722.05|22602.05|22722.61|22602.61|22723.38|22603.38|22721.89|22601.89|10
1637561580000|2021-11-22 06:13:00|22723.36|22603.36|22729.36|22609.36|22729.36|22609.36|22723.15|22603.15|9
1637561590000|2021-11-22 06:13:10|22729.4|22609.4|22731.2|22611.2|22731.2|22611.2|22729.4|22609.4|10
1637561600000|2021-11-22 06:13:20|22731.34|22611.34|22732.08|22612.08|22732.88|22612.88|22731.34|22611.34|10
1637561610000|2021-11-22 06:13:30|22731.87|22611.87|22730.7|22610.7|22731.87|22611.87|22729.85|22609.85|9
1637561620000|2021-11-22 06:13:40|22732.52|22612.52|22731.91|22611.91|22732.53|22612.53|22731.52|22611.52|10
1637561630000|2021-11-22 06:13:50|22730.19|22610.19|22732.21|22612.21|22732.21|22612.21|22729.57|22609.57|10
1637561640000|2021-11-22 06:14:00|22732.81|22612.81|22732.78|22612.78|22732.81|22612.81|22732.22|22612.22|10
1637561650000|2021-11-22 06:14:10|22732.42|22612.42|22731.52|22611.52|22732.42|22612.42|22731.06|22611.06|10
1637561660000|2021-11-22 06:14:20|22731.5|22611.5|22729.31|22609.31|22731.77|22611.77|22729.31|22609.31|10
1637561670000|2021-11-22 06:14:30|22730.81|22610.81|22731.5|22611.5|22731.5|22611.5|22729.79|22609.79|9
1637561680000|2021-11-22 06:14:40|22732|22612|22731.18|22611.18|22732.25|22612.25|22731.18|22611.18|7
1637561690000|2021-11-22 06:14:50|22732.41|22612.41|22732.49|22612.49|22732.49|22612.49|22731.41|22611.41|10
1637561700000|2021-11-22 06:15:00|22732.51|22612.51|22734.32|22614.32|22734.32|22614.32|22732.48|22612.48|10
1637561710000|2021-11-22 06:15:10|22734.49|22614.49|22732.96|22612.96|22734.87|22614.87|22732.96|22612.96|10
1637561720000|2021-11-22 06:15:20|22732.6|22612.6|22732.49|22612.49|22733.39|22613.39|22732.41|22612.41|9
1637561730000|2021-11-22 06:15:30|22732.62|22612.62|22731.15|22611.15|22732.62|22612.62|22731.15|22611.15|10
1637561740000|2021-11-22 06:15:40|22730.67|22610.67|22727.7|22607.7|22730.93|22610.93|22727.7|22607.7|10
1637561750000|2021-11-22 06:15:50|22728.07|22608.07|22722.09|22602.09|22728.07|22608.07|22722.09|22602.09|10
1637561760000|2021-11-22 06:16:00|22721.98|22601.98|22720.13|22600.13|22721.98|22601.98|22719.18|22599.18|10
1637561770000|2021-11-22 06:16:10|22719.86|22599.86|22716.4|22596.4|22719.86|22599.86|22716.4|22596.4|10
1637561780000|2021-11-22 06:16:20|22713.86|22593.86|22700.38|22580.38|22713.86|22593.86|22700.38|22580.38|10
1637561790000|2021-11-22 06:16:30|22701.49|22581.49|22702.26|22582.26|22702.97|22582.97|22701.49|22581.49|9
1637561800000|2021-11-22 06:16:40|22702.25|22582.25|22699.01|22579.01|22702.25|22582.25|22699.01|22579.01|9
1637561810000|2021-11-22 06:16:50|22698.95|22578.95|22695.28|22575.28|22698.95|22578.95|22695.28|22575.28|10
1637561820000|2021-11-22 06:17:00|22695.91|22575.91|22693.39|22573.39|22695.99|22575.99|22693.39|22573.39|9
1637561830000|2021-11-22 06:17:10|22693.41|22573.41|22694.31|22574.31|22694.31|22574.31|22691.71|22571.71|10
1637561840000|2021-11-22 06:17:20|22694.63|22574.63|22697.18|22577.18|22697.18|22577.18|22694.63|22574.63|9
1637561850000|2021-11-22 06:17:30|22696.96|22576.96|22697.48|22577.48|22697.48|22577.48|22696.84|22576.84|10
1637561860000|2021-11-22 06:17:40|22697.8|22577.8|22697.7|22577.7|22697.89|22577.89|22697.55|22577.55|10
1637561870000|2021-11-22 06:17:50|22697.66|22577.66|22697.81|22577.81|22697.81|22577.81|22697.07|22577.07|10
1637561880000|2021-11-22 06:18:00|22696.89|22576.89|22696.6|22576.6|22697.52|22577.52|22695.72|22575.72|10
1637561890000|2021-11-22 06:18:10|22696.79|22576.79|22699.05|22579.05|22699.05|22579.05|22696.79|22576.79|10
1637561900000|2021-11-22 06:18:20|22699.15|22579.15|22699.49|22579.49|22699.49|22579.49|22697.99|22577.99|10
1637561910000|2021-11-22 06:18:30|22699.08|22579.08|22699.24|22579.24|22699.77|22579.77|22699.08|22579.08|9
1637561920000|2021-11-22 06:18:40|22699.17|22579.17|22701.08|22581.08|22701.57|22581.57|22699.17|22579.17|10
1637561930000|2021-11-22 06:18:50|22700.82|22580.82|22701.1|22581.1|22701.55|22581.55|22700.43|22580.43|10
1637561940000|2021-11-22 06:19:00|22701.13|22581.13|22700.65|22580.65|22701.31|22581.31|22700.65|22580.65|9
1637561950000|2021-11-22 06:19:10|22700.53|22580.53|22702.07|22582.07|22702.21|22582.21|22700.21|22580.21|9
1637561960000|2021-11-22 06:19:20|22702.77|22582.77|22708.06|22588.06|22708.06|22588.06|22702.77|22582.77|10
1637561970000|2021-11-22 06:19:30|22708.92|22588.92|22714.17|22594.17|22714.17|22594.17|22708.92|22588.92|10
1637561980000|2021-11-22 06:19:40|22714.81|22594.81|22718.11|22598.11|22718.11|22598.11|22714.81|22594.81|9
1637561990000|2021-11-22 06:19:50|22717.96|22597.96|22720.07|22600.07|22721.02|22601.02|22717.96|22597.96|9
1637562000000|2021-11-22 06:20:00|22718.94|22598.94|22719.46|22599.46|22719.46|22599.46|22718.23|22598.23|10
1637562010000|2021-11-22 06:20:10|22719.4|22599.4|22718.4|22598.4|22719.47|22599.47|22717.78|22597.78|9
1637562020000|2021-11-22 06:20:20|22718.51|22598.51|22721.76|22601.76|22721.76|22601.76|22718.51|22598.51|9
1637562030000|2021-11-22 06:20:30|22721.4|22601.4|22722.15|22602.15|22722.15|22602.15|22720.94|22600.94|9
1637562040000|2021-11-22 06:20:40|22722.57|22602.57|22723.26|22603.26|22723.67|22603.67|22722.09|22602.09|10
1637562050000|2021-11-22 06:20:50|22723.49|22603.49|22726.06|22606.06|22726.06|22606.06|22723.49|22603.49|10
1637562060000|2021-11-22 06:21:00|22725.51|22605.51|22723.39|22603.39|22725.58|22605.58|22722.33|22602.33|10
1637562070000|2021-11-22 06:21:10|22723.42|22603.42|22718.39|22598.39|22723.42|22603.42|22717.89|22597.89|10
1637562080000|2021-11-22 06:21:20|22718.81|22598.81|22713.46|22593.46|22718.81|22598.81|22713.46|22593.46|10
1637562090000|2021-11-22 06:21:30|22713.28|22593.28|22711.27|22591.27|22713.28|22593.28|22711.27|22591.27|8
1637562100000|2021-11-22 06:21:40|22711.08|22591.08|22708.58|22588.58|22711.08|22591.08|22708.58|22588.58|10
1637562110000|2021-11-22 06:21:50|22708.54|22588.54|22704.62|22584.62|22708.54|22588.54|22704.62|22584.62|9
1637562120000|2021-11-22 06:22:00|22704.22|22584.22|22701.36|22581.36|22704.42|22584.42|22701.36|22581.36|10
1637562130000|2021-11-22 06:22:10|22701.12|22581.12|22701.73|22581.73|22701.82|22581.82|22701.12|22581.12|8
1637562140000|2021-11-22 06:22:20|22701.84|22581.84|22703.07|22583.07|22703.07|22583.07|22701.73|22581.73|9
1637562150000|2021-11-22 06:22:30|22702.79|22582.79|22701.89|22581.89|22702.79|22582.79|22701.16|22581.16|10
1637562160000|2021-11-22 06:22:40|22701.68|22581.68|22701.8|22581.8|22701.8|22581.8|22701.17|22581.17|10
1637562170000|2021-11-22 06:22:50|22701.84|22581.84|22698.35|22578.35|22701.87|22581.87|22698.34|22578.34|10
1637562180000|2021-11-22 06:23:00|22698.25|22578.25|22701.16|22581.16|22701.35|22581.35|22698.25|22578.25|10
1637562190000|2021-11-22 06:23:10|22701.4|22581.4|22701.66|22581.66|22701.66|22581.66|22701.21|22581.21|9
1637562200000|2021-11-22 06:23:20|22701.64|22581.64|22703.74|22583.74|22703.74|22583.74|22700.94|22580.94|10
1637562210000|2021-11-22 06:23:30|22704.09|22584.09|22703.15|22583.15|22704.46|22584.46|22703.13|22583.13|10
1637562220000|2021-11-22 06:23:40|22703.16|22583.16|22702.4|22582.4|22703.16|22583.16|22702.4|22582.4|10
1637562230000|2021-11-22 06:23:50|22702.24|22582.24|22699.44|22579.44|22703.5|22583.5|22699.44|22579.44|10
1637562240000|2021-11-22 06:24:00|22699.47|22579.47|22702.03|22582.03|22702.03|22582.03|22699.16|22579.16|10
1637562250000|2021-11-22 06:24:10|22701.9|22581.9|22702.66|22582.66|22702.68|22582.68|22701.9|22581.9|10
1637562260000|2021-11-22 06:24:20|22702.81|22582.81|22704.5|22584.5|22704.5|22584.5|22702.81|22582.81|9
1637562270000|2021-11-22 06:24:30|22704.54|22584.54|22708.99|22588.99|22708.99|22588.99|22704.54|22584.54|10
1637562280000|2021-11-22 06:24:40|22708.93|22588.93|22706.33|22586.33|22708.96|22588.96|22706.33|22586.33|10
1637562290000|2021-11-22 06:24:50|22706.03|22586.03|22705.26|22585.26|22707.65|22587.65|22705.03|22585.03|10
1637562300000|2021-11-22 06:25:00|22705.13|22585.13|22704.51|22584.51|22706.53|22586.53|22704.51|22584.51|10
1637562310000|2021-11-22 06:25:10|22704.7|22584.7|22703.01|22583.01|22704.84|22584.84|22702.99|22582.99|10
1637562320000|2021-11-22 06:25:20|22703.14|22583.14|22703.27|22583.27|22703.49|22583.49|22703.01|22583.01|9
1637562330000|2021-11-22 06:25:30|22703.72|22583.72|22703.64|22583.64|22703.72|22583.72|22703.62|22583.62|7
1637562340000|2021-11-22 06:25:40|22703.27|22583.27|22705.41|22585.41|22705.41|22585.41|22703.05|22583.05|8
1637562350000|2021-11-22 06:25:50|22702.73|22582.73|22700.46|22580.46|22702.73|22582.73|22700.46|22580.46|10
1637562360000|2021-11-22 06:26:00|22700.14|22580.14|22700.38|22580.38|22700.38|22580.38|22699.07|22579.07|10
1637562370000|2021-11-22 06:26:10|22700.28|22580.28|22698.98|22578.98|22700.47|22580.47|22698.55|22578.55|10
1637562380000|2021-11-22 06:26:20|22698.49|22578.49|22701.45|22581.45|22701.48|22581.48|22698.49|22578.49|10
1637562390000|2021-11-22 06:26:30|22701.44|22581.44|22701.64|22581.64|22702.08|22582.08|22701.42|22581.42|10
1637562400000|2021-11-22 06:26:40|22701.34|22581.34|22698.81|22578.81|22701.34|22581.34|22698.81|22578.81|10
1637562410000|2021-11-22 06:26:50|22698.51|22578.51|22694.74|22574.74|22698.51|22578.51|22694.68|22574.68|10
1637562420000|2021-11-22 06:27:00|22694.67|22574.67|22694.96|22574.96|22695.84|22575.84|22694.67|22574.67|9
1637562430000|2021-11-22 06:27:10|22695.23|22575.23|22695.04|22575.04|22695.57|22575.57|22694.5|22574.5|10
1637562440000|2021-11-22 06:27:20|22695.05|22575.05|22694.89|22574.89|22695.47|22575.47|22694.74|22574.74|9
1637562450000|2021-11-22 06:27:30|22694.98|22574.98|22694.67|22574.67|22694.98|22574.98|22694.38|22574.38|8
1637562460000|2021-11-22 06:27:40|22694.69|22574.69|22696.07|22576.07|22696.15|22576.15|22694.44|22574.44|8
1637562470000|2021-11-22 06:27:50|22695.98|22575.98|22700.12|22580.12|22700.12|22580.12|22695.98|22575.98|10
1637562480000|2021-11-22 06:28:00|22699.68|22579.68|22696.38|22576.38|22699.68|22579.68|22696.38|22576.38|9
1637562490000|2021-11-22 06:28:10|22696.24|22576.24|22698.14|22578.14|22698.28|22578.28|22696.24|22576.24|10
1637562500000|2021-11-22 06:28:20|22698.26|22578.26|22694.36|22574.36|22698.26|22578.26|22694.36|22574.36|9
1637562510000|2021-11-22 06:28:30|22694.4|22574.4|22684.95|22564.95|22694.4|22574.4|22684.95|22564.95|9
1637562520000|2021-11-22 06:28:40|22683.7|22563.7|22680.95|22560.95|22683.7|22563.7|22679.17|22559.17|10
1637562530000|2021-11-22 06:28:50|22680.1|22560.1|22676.41|22556.41|22680.1|22560.1|22676.41|22556.41|10
1637562540000|2021-11-22 06:29:00|22675.86|22555.86|22675.44|22555.44|22676.48|22556.48|22674.93|22554.93|10
1637562550000|2021-11-22 06:29:10|22675.43|22555.43|22674.31|22554.31|22675.43|22555.43|22672.87|22552.87|10
1637562560000|2021-11-22 06:29:20|22675.89|22555.89|22677.45|22557.45|22677.77|22557.77|22675.89|22555.89|9
1637562570000|2021-11-22 06:29:30|22677.82|22557.82|22672.98|22552.98|22678.24|22558.24|22672.55|22552.55|9
1637562580000|2021-11-22 06:29:40|22672.79|22552.79|22672.3|22552.3|22672.79|22552.79|22672.02|22552.02|10
1637562590000|2021-11-22 06:29:50|22673.24|22553.24|22674.9|22554.9|22676.23|22556.23|22673.24|22553.24|9
1637562600000|2021-11-22 06:30:00|22674.65|22554.65|22670.29|22550.29|22675.63|22555.63|22669.74|22549.74|10
1637562610000|2021-11-22 06:30:10|22668.98|22548.98|22668.7|22548.7|22669.5|22549.5|22667.81|22547.81|10
1637562620000|2021-11-22 06:30:20|22669.54|22549.54|22672.72|22552.72|22672.83|22552.83|22669.54|22549.54|10
1637562630000|2021-11-22 06:30:30|22672.43|22552.43|22672.76|22552.76|22673.26|22553.26|22672.15|22552.15|10
1637562640000|2021-11-22 06:30:40|22673.05|22553.05|22672.52|22552.52|22673.05|22553.05|22671.48|22551.48|9
1637562650000|2021-11-22 06:30:50|22672.18|22552.18|22676.9|22556.9|22676.9|22556.9|22672.18|22552.18|10
1637562660000|2021-11-22 06:31:00|22676.73|22556.73|22681.71|22561.71|22682.89|22562.89|22676.73|22556.73|10
1637562670000|2021-11-22 06:31:10|22682.66|22562.66|22688.63|22568.63|22688.63|22568.63|22682.66|22562.66|10
1637562680000|2021-11-22 06:31:20|22688.9|22568.9|22692.88|22572.88|22692.88|22572.88|22688.9|22568.9|10
1637562690000|2021-11-22 06:31:30|22692.96|22572.96|22692.65|22572.65|22693.8|22573.8|22692.65|22572.65|10
1637562700000|2021-11-22 06:31:40|22692.68|22572.68|22699.55|22579.55|22699.55|22579.55|22692.68|22572.68|10
1637562710000|2021-11-22 06:31:50|22700.27|22580.27|22700.95|22580.95|22700.96|22580.96|22699.46|22579.46|10
1637562720000|2021-11-22 06:32:00|22700.76|22580.76|22701.13|22581.13|22701.16|22581.16|22700.43|22580.43|9
1637562730000|2021-11-22 06:32:10|22701.57|22581.57|22703.19|22583.19|22703.19|22583.19|22701.57|22581.57|10
1637562740000|2021-11-22 06:32:20|22703.91|22583.91|22705.43|22585.43|22705.43|22585.43|22703.15|22583.15|10
1637562750000|2021-11-22 06:32:30|22705.97|22585.97|22713.92|22593.92|22713.99|22593.99|22705.85|22585.85|10
1637562760000|2021-11-22 06:32:40|22714.13|22594.13|22714.82|22594.82|22715.15|22595.15|22714.13|22594.13|9
1637562770000|2021-11-22 06:32:50|22714.69|22594.69|22714.86|22594.86|22715.03|22595.03|22713.62|22593.62|10
1637562780000|2021-11-22 06:33:00|22715.12|22595.12|22714.28|22594.28|22715.12|22595.12|22714.13|22594.13|10
1637562790000|2021-11-22 06:33:10|22714.25|22594.25|22714.16|22594.16|22714.5|22594.5|22713.84|22593.84|9
1637562800000|2021-11-22 06:33:20|22713.66|22593.66|22715.75|22595.75|22715.86|22595.86|22713.58|22593.58|10
1637562810000|2021-11-22 06:33:30|22716.1|22596.1|22718.39|22598.39|22718.75|22598.75|22716.1|22596.1|10
1637562820000|2021-11-22 06:33:40|22718.5|22598.5|22719.19|22599.19|22719.19|22599.19|22717.96|22597.96|9
1637562830000|2021-11-22 06:33:50|22719.14|22599.14|22718.24|22598.24|22719.15|22599.15|22717.76|22597.76|10
1637562840000|2021-11-22 06:34:00|22718.7|22598.7|22726.56|22606.56|22726.56|22606.56|22718.59|22598.59|10
1637562850000|2021-11-22 06:34:10|22726.45|22606.45|22734.41|22614.41|22735.31|22615.31|22726.45|22606.45|10
1637562860000|2021-11-22 06:34:20|22733.98|22613.98|22740.03|22620.03|22740.07|22620.07|22733.98|22613.98|10
1637562870000|2021-11-22 06:34:30|22741.42|22621.42|22742.11|22622.11|22742.15|22622.15|22741.42|22621.42|10
1637562880000|2021-11-22 06:34:40|22742.44|22622.44|22744.27|22624.27|22745.14|22625.14|22742.44|22622.44|10
1637562890000|2021-11-22 06:34:50|22744.28|22624.28|22742.1|22622.1|22744.64|22624.64|22741.87|22621.87|10
1637562900000|2021-11-22 06:35:00|22742.45|22622.45|22740.02|22620.02|22743.13|22623.13|22740.02|22620.02|10
1637562910000|2021-11-22 06:35:10|22740.46|22620.46|22733.4|22613.4|22740.46|22620.46|22733.4|22613.4|9
1637562920000|2021-11-22 06:35:20|22733.18|22613.18|22732.18|22612.18|22733.18|22613.18|22732.18|22612.18|8
1637562930000|2021-11-22 06:35:30|22732.22|22612.22|22735.65|22615.65|22735.65|22615.65|22731.89|22611.89|10
1637562940000|2021-11-22 06:35:40|22737.83|22617.83|22736.49|22616.49|22738.71|22618.71|22736.49|22616.49|10
1637562950000|2021-11-22 06:35:50|22736.44|22616.44|22733.72|22613.72|22736.44|22616.44|22733.72|22613.72|8
1637562960000|2021-11-22 06:36:00|22732.65|22612.65|22729.52|22609.52|22732.77|22612.77|22729.52|22609.52|9
1637562970000|2021-11-22 06:36:10|22729.3|22609.3|22728.83|22608.83|22729.3|22609.3|22727.83|22607.83|10
1637562980000|2021-11-22 06:36:20|22727.86|22607.86|22725.27|22605.27|22728.31|22608.31|22725.27|22605.27|10
1637562990000|2021-11-22 06:36:30|22725.43|22605.43|22723.35|22603.35|22725.43|22605.43|22723.35|22603.35|10
1637563000000|2021-11-22 06:36:40|22723.75|22603.75|22724.86|22604.86|22724.86|22604.86|22723.75|22603.75|9
1637563010000|2021-11-22 06:36:50|22724.89|22604.89|22723.66|22603.66|22725.8|22605.8|22723.66|22603.66|10
1637563020000|2021-11-22 06:37:00|22723.7|22603.7|22721.76|22601.76|22724.08|22604.08|22721.76|22601.76|10
1637563030000|2021-11-22 06:37:10|22722.03|22602.03|22720.02|22600.02|22722.03|22602.03|22720.02|22600.02|9
1637563040000|2021-11-22 06:37:20|22719.71|22599.71|22716.71|22596.71|22719.71|22599.71|22716.21|22596.21|10
1637563050000|2021-11-22 06:37:30|22717.08|22597.08|22715.34|22595.34|22717.08|22597.08|22715.2|22595.2|10
1637563060000|2021-11-22 06:37:40|22715.24|22595.24|22714.8|22594.8|22715.46|22595.46|22714.59|22594.59|9
1637563070000|2021-11-22 06:37:50|22714.84|22594.84|22712.53|22592.53|22714.84|22594.84|22712.51|22592.51|9
1637563080000|2021-11-22 06:38:00|22712.28|22592.28|22712.39|22592.39|22712.82|22592.82|22712.05|22592.05|9
1637563090000|2021-11-22 06:38:10|22712.54|22592.54|22710.57|22590.57|22712.65|22592.65|22710.57|22590.57|9
1637563100000|2021-11-22 06:38:20|22709.7|22589.7|22707.14|22587.14|22709.7|22589.7|22707.11|22587.11|9
1637563110000|2021-11-22 06:38:30|22706.71|22586.71|22703.91|22583.91|22706.71|22586.71|22703.79|22583.79|10
1637563120000|2021-11-22 06:38:40|22704.08|22584.08|22702.44|22582.44|22704.08|22584.08|22702.39|22582.39|10
1637563130000|2021-11-22 06:38:50|22702.28|22582.28|22702.47|22582.47|22703.68|22583.68|22702.28|22582.28|10
1637563140000|2021-11-22 06:39:00|22702.39|22582.39|22701.19|22581.19|22702.39|22582.39|22701.09|22581.09|8
1637563150000|2021-11-22 06:39:10|22701.21|22581.21|22699.51|22579.51|22701.21|22581.21|22699.31|22579.31|8
1637563160000|2021-11-22 06:39:20|22699.87|22579.87|22700.04|22580.04|22701.15|22581.15|22699.63|22579.63|10
1637563170000|2021-11-22 06:39:30|22700.27|22580.27|22701.45|22581.45|22701.6|22581.6|22700.25|22580.25|9
1637563180000|2021-11-22 06:39:40|22701.07|22581.07|22700.86|22580.86|22701.27|22581.27|22700.35|22580.35|9
1637563190000|2021-11-22 06:39:50|22700.89|22580.89|22696.16|22576.16|22700.89|22580.89|22696.16|22576.16|9
1637563200000|2021-11-22 06:40:00|22696.22|22576.22|22696.07|22576.07|22696.81|22576.81|22696.01|22576.01|10
1637563210000|2021-11-22 06:40:10|22696.03|22576.03|22692.25|22572.25|22696.06|22576.06|22692.25|22572.25|10
1637563220000|2021-11-22 06:40:20|22691.71|22571.71|22691.22|22571.22|22691.95|22571.95|22690.96|22570.96|9
1637563230000|2021-11-22 06:40:30|22691.11|22571.11|22691.23|22571.23|22691.51|22571.51|22690.96|22570.96|10
1637563240000|2021-11-22 06:40:40|22691.26|22571.26|22693.78|22573.78|22693.78|22573.78|22691.26|22571.26|10
1637563250000|2021-11-22 06:40:50|22693.67|22573.67|22697.32|22577.32|22697.37|22577.37|22693.67|22573.67|9
1637563260000|2021-11-22 06:41:00|22698.03|22578.03|22701.85|22581.85|22701.85|22581.85|22698.03|22578.03|9
1637563270000|2021-11-22 06:41:10|22701.78|22581.78|22702.84|22582.84|22703.12|22583.12|22701.05|22581.05|10
1637563280000|2021-11-22 06:41:20|22703.01|22583.01|22703.68|22583.68|22703.71|22583.71|22703.01|22583.01|10
1637563290000|2021-11-22 06:41:30|22703.43|22583.43|22704.64|22584.64|22704.81|22584.81|22703.43|22583.43|8
1637563300000|2021-11-22 06:41:40|22705.1|22585.1|22707.12|22587.12|22707.23|22587.23|22705.08|22585.08|9
1637563310000|2021-11-22 06:41:50|22707.19|22587.19|22710.39|22590.39|22710.39|22590.39|22707.19|22587.19|10
1637563320000|2021-11-22 06:42:00|22710.99|22590.99|22713.41|22593.41|22713.41|22593.41|22710.69|22590.69|9
1637563330000|2021-11-22 06:42:10|22713.38|22593.38|22715.63|22595.63|22715.63|22595.63|22713.38|22593.38|9
1637563340000|2021-11-22 06:42:20|22715.96|22595.96|22717.76|22597.76|22718.12|22598.12|22715.9|22595.9|10
1637563350000|2021-11-22 06:42:30|22717|22597|22719.39|22599.39|22719.73|22599.73|22717|22597|9
1637563360000|2021-11-22 06:42:40|22719.58|22599.58|22722.53|22602.53|22722.68|22602.68|22719.09|22599.09|8
1637563370000|2021-11-22 06:42:50|22722.36|22602.36|22722.18|22602.18|22723.25|22603.25|22722.04|22602.04|9
1637563380000|2021-11-22 06:43:00|22721.98|22601.98|22722.4|22602.4|22722.59|22602.59|22721.79|22601.79|9
1637563390000|2021-11-22 06:43:10|22722.37|22602.37|22722.83|22602.83|22722.94|22602.94|22722.37|22602.37|9
1637563400000|2021-11-22 06:43:20|22723.18|22603.18|22723.68|22603.68|22723.78|22603.78|22723.14|22603.14|10
1637563410000|2021-11-22 06:43:30|22723.58|22603.58|22724.16|22604.16|22724.47|22604.47|22723.02|22603.02|10
1637563420000|2021-11-22 06:43:40|22724.61|22604.61|22727.55|22607.55|22727.7|22607.7|22724.61|22604.61|10
1637563430000|2021-11-22 06:43:50|22731.63|22611.63|22729.83|22609.83|22732.21|22612.21|22729.58|22609.58|9
1637563440000|2021-11-22 06:44:00|22729.38|22609.38|22729.83|22609.83|22731.33|22611.33|22729.37|22609.37|10
1637563450000|2021-11-22 06:44:10|22729.73|22609.73|22724.83|22604.83|22729.73|22609.73|22724.83|22604.83|10
1637563460000|2021-11-22 06:44:20|22724.11|22604.11|22716.49|22596.49|22724.11|22604.11|22716.49|22596.49|10
1637563470000|2021-11-22 06:44:30|22715.76|22595.76|22711.79|22591.79|22715.76|22595.76|22711.69|22591.69|10
1637563480000|2021-11-22 06:44:40|22710.05|22590.05|22704.54|22584.54|22710.05|22590.05|22704.54|22584.54|10
1637563490000|2021-11-22 06:44:50|22704.7|22584.7|22700.26|22580.26|22704.7|22584.7|22700.26|22580.26|9
1637563500000|2021-11-22 06:45:00|22700.67|22580.67|22702.01|22582.01|22702.64|22582.64|22700.67|22580.67|9
1637563510000|2021-11-22 06:45:10|22703.13|22583.13|22687.12|22567.12|22703.13|22583.13|22687.12|22567.12|10
1637563520000|2021-11-22 06:45:20|22686.96|22566.96|22679.05|22559.05|22686.96|22566.96|22678.8|22558.8|10
1637563530000|2021-11-22 06:45:30|22678.8|22558.8|22681.88|22561.88|22681.88|22561.88|22677.88|22557.88|10
1637563540000|2021-11-22 06:45:40|22681.89|22561.89|22681.15|22561.15|22683.27|22563.27|22681.14|22561.14|8
1637563550000|2021-11-22 06:45:50|22681.2|22561.2|22679.36|22559.36|22682.31|22562.31|22679.32|22559.32|9
1637563560000|2021-11-22 06:46:00|22679.26|22559.26|22678.03|22558.03|22679.46|22559.46|22678.01|22558.01|10
1637563570000|2021-11-22 06:46:10|22678.52|22558.52|22672.83|22552.83|22678.57|22558.57|22672.65|22552.65|10
1637563580000|2021-11-22 06:46:20|22673.84|22553.84|22672.39|22552.39|22673.84|22553.84|22672.27|22552.27|9
1637563590000|2021-11-22 06:46:30|22672.87|22552.87|22670.89|22550.89|22672.87|22552.87|22670.89|22550.89|9
1637563600000|2021-11-22 06:46:40|22670.14|22550.14|22672.33|22552.33|22672.33|22552.33|22669.96|22549.96|9
1637563610000|2021-11-22 06:46:50|22671.2|22551.2|22672.27|22552.27|22672.35|22552.35|22671.2|22551.2|10
1637563620000|2021-11-22 06:47:00|22672.16|22552.16|22670.19|22550.19|22672.25|22552.25|22670.19|22550.19|10
1637563630000|2021-11-22 06:47:10|22669.81|22549.81|22665.74|22545.74|22669.81|22549.81|22665.74|22545.74|10
1637563640000|2021-11-22 06:47:20|22665.3|22545.3|22660.57|22540.57|22665.3|22545.3|22660.36|22540.36|10
1637563650000|2021-11-22 06:47:30|22659.22|22539.22|22656.71|22536.71|22659.22|22539.22|22656.71|22536.71|9
1637563660000|2021-11-22 06:47:40|22656.09|22536.09|22652.31|22532.31|22656.09|22536.09|22652.13|22532.13|10
1637563670000|2021-11-22 06:47:50|22652.16|22532.16|22652.66|22532.66|22652.66|22532.66|22652.16|22532.16|8
1637563680000|2021-11-22 06:48:00|22651.97|22531.97|22653.59|22533.59|22653.68|22533.68|22651.97|22531.97|10
1637563690000|2021-11-22 06:48:10|22653.67|22533.67|22651.93|22531.93|22654.41|22534.41|22651.93|22531.93|10
1637563700000|2021-11-22 06:48:20|22652.01|22532.01|22653.91|22533.91|22654.51|22534.51|22652.01|22532.01|10
1637563710000|2021-11-22 06:48:30|22656.46|22536.46|22655.7|22535.7|22657.08|22537.08|22655.7|22535.7|10
1637563720000|2021-11-22 06:48:40|22656.41|22536.41|22656.89|22536.89|22657.02|22537.02|22655.67|22535.67|10
1637563730000|2021-11-22 06:48:50|22656.75|22536.75|22654.01|22534.01|22657.09|22537.09|22654.01|22534.01|9
1637563740000|2021-11-22 06:49:00|22654.33|22534.33|22652.12|22532.12|22654.33|22534.33|22652.12|22532.12|10
1637563750000|2021-11-22 06:49:10|22652.03|22532.03|22652.06|22532.06|22652.22|22532.22|22651.14|22531.14|10
1637563760000|2021-11-22 06:49:20|22652.01|22532.01|22653.38|22533.38|22653.4|22533.4|22651.97|22531.97|10
1637563770000|2021-11-22 06:49:30|22653.58|22533.58|22655.34|22535.34|22655.34|22535.34|22653.57|22533.57|10
1637563780000|2021-11-22 06:49:40|22655.63|22535.63|22657.89|22537.89|22658.43|22538.43|22655.63|22535.63|10
1637563790000|2021-11-22 06:49:50|22659.44|22539.44|22660.13|22540.13|22660.23|22540.23|22657.61|22537.61|9
1637563800000|2021-11-22 06:50:00|22660.1|22540.1|22659.73|22539.73|22660.22|22540.22|22659.73|22539.73|9
1637563810000|2021-11-22 06:50:10|22659.8|22539.8|22663.83|22543.83|22663.83|22543.83|22659.8|22539.8|10
1637563820000|2021-11-22 06:50:20|22664.18|22544.18|22666.18|22546.18|22667.07|22547.07|22664.18|22544.18|9
1637563830000|2021-11-22 06:50:30|22667.53|22547.53|22670.32|22550.32|22670.44|22550.44|22667.53|22547.53|10
1637563840000|2021-11-22 06:50:40|22671.39|22551.39|22670.87|22550.87|22671.39|22551.39|22670.7|22550.7|10
1637563850000|2021-11-22 06:50:50|22670.49|22550.49|22669.17|22549.17|22671.01|22551.01|22669.17|22549.17|9
1637563860000|2021-11-22 06:51:00|22669.18|22549.18|22670.89|22550.89|22671|22551|22669.18|22549.18|9
1637563870000|2021-11-22 06:51:10|22670.09|22550.09|22671.03|22551.03|22671.67|22551.67|22670.09|22550.09|8
1637563880000|2021-11-22 06:51:20|22671.06|22551.06|22670.85|22550.85|22671.2|22551.2|22670.47|22550.47|9
1637563890000|2021-11-22 06:51:30|22672.13|22552.13|22675.71|22555.71|22675.71|22555.71|22672.13|22552.13|10
1637563900000|2021-11-22 06:51:40|22677.43|22557.43|22681.22|22561.22|22681.22|22561.22|22677.43|22557.43|8
1637563910000|2021-11-22 06:51:50|22679.8|22559.8|22689.38|22569.38|22689.53|22569.53|22679.8|22559.8|10
1637563920000|2021-11-22 06:52:00|22689.44|22569.44|22691.99|22571.99|22692.07|22572.07|22688.4|22568.4|10
1637563930000|2021-11-22 06:52:10|22693.44|22573.44|22694.54|22574.54|22695.05|22575.05|22693.44|22573.44|10
1637563940000|2021-11-22 06:52:20|22693.99|22573.99|22694.31|22574.31|22694.84|22574.84|22693.81|22573.81|10
1637563950000|2021-11-22 06:52:30|22694.22|22574.22|22693.67|22573.67|22694.23|22574.23|22693.67|22573.67|10
1637563960000|2021-11-22 06:52:40|22693.61|22573.61|22696|22576|22696.11|22576.11|22693.61|22573.61|10
1637563970000|2021-11-22 06:52:50|22696.47|22576.47|22696.01|22576.01|22696.51|22576.51|22695.6|22575.6|9
1637563980000|2021-11-22 06:53:00|22695.8|22575.8|22694.41|22574.41|22696.8|22576.8|22694.41|22574.41|10
1637563990000|2021-11-22 06:53:10|22694.57|22574.57|22696.43|22576.43|22696.43|22576.43|22693.83|22573.83|9
1637564000000|2021-11-22 06:53:20|22696.45|22576.45|22696.82|22576.82|22697.37|22577.37|22695.71|22575.71|9
1637564010000|2021-11-22 06:53:30|22697.02|22577.02|22694.92|22574.92|22697.21|22577.21|22694.92|22574.92|10
1637564020000|2021-11-22 06:53:40|22694.81|22574.81|22691.06|22571.06|22694.81|22574.81|22690.75|22570.75|10
1637564030000|2021-11-22 06:53:50|22690.74|22570.74|22688.64|22568.64|22690.74|22570.74|22687.9|22567.9|9
1637564040000|2021-11-22 06:54:00|22688.45|22568.45|22689.69|22569.69|22689.69|22569.69|22687.78|22567.78|10
1637564050000|2021-11-22 06:54:10|22690.11|22570.11|22691.57|22571.57|22691.57|22571.57|22689.39|22569.39|9
1637564060000|2021-11-22 06:54:20|22691.74|22571.74|22694.38|22574.38|22694.38|22574.38|22691.74|22571.74|9
1637564070000|2021-11-22 06:54:30|22694.59|22574.59|22696.42|22576.42|22696.55|22576.55|22694.59|22574.59|10
1637564080000|2021-11-22 06:54:40|22696.98|22576.98|22698.07|22578.07|22698.07|22578.07|22696.98|22576.98|8
1637564090000|2021-11-22 06:54:50|22699.04|22579.04|22699.97|22579.97|22699.97|22579.97|22698.27|22578.27|9
1637564100000|2021-11-22 06:55:00|22699.9|22579.9|22701.36|22581.36|22701.6|22581.6|22699.74|22579.74|9
1637564110000|2021-11-22 06:55:10|22701.49|22581.49|22700.84|22580.84|22701.49|22581.49|22700.7|22580.7|9
1637564120000|2021-11-22 06:55:20|22701.07|22581.07|22703.65|22583.65|22703.65|22583.65|22701.07|22581.07|9
1637564130000|2021-11-22 06:55:30|22703.98|22583.98|22706.26|22586.26|22706.26|22586.26|22703.95|22583.95|10
1637564140000|2021-11-22 06:55:40|22706.56|22586.56|22705.46|22585.46|22706.56|22586.56|22705.16|22585.16|10
1637564150000|2021-11-22 06:55:50|22705.75|22585.75|22705.79|22585.79|22706.72|22586.72|22705.75|22585.75|10
1637564160000|2021-11-22 06:56:00|22706.23|22586.23|22707.11|22587.11|22707.11|22587.11|22706.02|22586.02|9
1637564170000|2021-11-22 06:56:10|22707.25|22587.25|22707.26|22587.26|22707.9|22587.9|22707.02|22587.02|9
1637564180000|2021-11-22 06:56:20|22709.4|22589.4|22712.41|22592.41|22712.44|22592.44|22709.4|22589.4|10
1637564190000|2021-11-22 06:56:30|22712.26|22592.26|22713.39|22593.39|22713.39|22593.39|22711.9|22591.9|9
1637564200000|2021-11-22 06:56:40|22714.46|22594.46|22715.51|22595.51|22715.84|22595.84|22714.42|22594.42|10
1637564210000|2021-11-22 06:56:50|22716.3|22596.3|22718.57|22598.57|22719.16|22599.16|22716.3|22596.3|10
1637564220000|2021-11-22 06:57:00|22718.69|22598.69|22719.14|22599.14|22719.14|22599.14|22717.26|22597.26|10
1637564230000|2021-11-22 06:57:10|22719.17|22599.17|22719.63|22599.63|22719.67|22599.67|22719.17|22599.17|10
1637564240000|2021-11-22 06:57:20|22719.92|22599.92|22718.32|22598.32|22719.92|22599.92|22717.46|22597.46|10
1637564250000|2021-11-22 06:57:30|22717.46|22597.46|22715.98|22595.98|22717.46|22597.46|22715.98|22595.98|10
1637564260000|2021-11-22 06:57:40|22716.06|22596.06|22716.04|22596.04|22716.36|22596.36|22714.76|22594.76|9
1637564270000|2021-11-22 06:57:50|22715.64|22595.64|22713.1|22593.1|22715.69|22595.69|22713.1|22593.1|9
1637564280000|2021-11-22 06:58:00|22712.46|22592.46|22710.92|22590.92|22714.32|22594.32|22710.92|22590.92|10
1637564290000|2021-11-22 06:58:10|22712.13|22592.13|22708.42|22588.42|22713.66|22593.66|22708.42|22588.42|10
1637564300000|2021-11-22 06:58:20|22708.04|22588.04|22707.13|22587.13|22708.04|22588.04|22706.83|22586.83|10
1637564310000|2021-11-22 06:58:30|22707.05|22587.05|22706.03|22586.03|22707.24|22587.24|22706.03|22586.03|10
1637564320000|2021-11-22 06:58:40|22705.93|22585.93|22706.21|22586.21|22707.06|22587.06|22705.21|22585.21|10
1637564330000|2021-11-22 06:58:50|22706.94|22586.94|22711.4|22591.4|22711.4|22591.4|22706.43|22586.43|10
1637564340000|2021-11-22 06:59:00|22712.82|22592.82|22713.12|22593.12|22713.47|22593.47|22712.82|22592.82|10
1637564350000|2021-11-22 06:59:10|22712.98|22592.98|22712.31|22592.31|22712.98|22592.98|22711.7|22591.7|10
1637564360000|2021-11-22 06:59:20|22712.73|22592.73|22714.07|22594.07|22714.07|22594.07|22712.73|22592.73|10
1637564370000|2021-11-22 06:59:30|22714.12|22594.12|22713.57|22593.57|22714.42|22594.42|22713.47|22593.47|10
1637564380000|2021-11-22 06:59:40|22713.48|22593.48|22711.35|22591.35|22714.48|22594.48|22711.35|22591.35|10
1637564390000|2021-11-22 06:59:50|22711.03|22591.03|22710.4|22590.4|22711.03|22591.03|22710.2|22590.2|10
1637564400000|2021-11-22 07:00:00|22710.43|22590.43|22711.59|22591.59|22711.72|22591.72|22710.26|22590.26|10
1637564410000|2021-11-22 07:00:10|22711.77|22591.77|22711.93|22591.93|22711.99|22591.99|22709.98|22589.98|10
1637564420000|2021-11-22 07:00:20|22712.02|22592.02|22710.97|22590.97|22712.6|22592.6|22710.54|22590.54|10
1637564430000|2021-11-22 07:00:30|22711.03|22591.03|22713.75|22593.75|22713.75|22593.75|22711.03|22591.03|10
1637564440000|2021-11-22 07:00:40|22713.6|22593.6|22718.6|22598.6|22718.6|22598.6|22713.6|22593.6|10
1637564450000|2021-11-22 07:00:50|22718.78|22598.78|22728.86|22608.86|22728.86|22608.86|22718.78|22598.78|10
1637564460000|2021-11-22 07:01:00|22728.39|22608.39|22739.54|22619.54|22739.54|22619.54|22728.39|22608.39|10
1637564470000|2021-11-22 07:01:10|22740.74|22620.74|22740.99|22620.99|22740.99|22620.99|22740.15|22620.15|9
1637564480000|2021-11-22 07:01:20|22741.02|22621.02|22746.15|22626.15|22746.15|22626.15|22740.86|22620.86|10
1637564490000|2021-11-22 07:01:30|22746.22|22626.22|22746.38|22626.38|22747.26|22627.26|22745.93|22625.93|10
1637564500000|2021-11-22 07:01:40|22746.18|22626.18|22751.31|22631.31|22751.31|22631.31|22746.18|22626.18|10
1637564510000|2021-11-22 07:01:50|22751.24|22631.24|22752.7|22632.7|22752.7|22632.7|22751.24|22631.24|10
1637564520000|2021-11-22 07:02:00|22753.63|22633.63|22754.68|22634.68|22754.68|22634.68|22753.28|22633.28|10
1637564530000|2021-11-22 07:02:10|22754.57|22634.57|22761.58|22641.58|22761.58|22641.58|22754.57|22634.57|10
1637564540000|2021-11-22 07:02:20|22761.35|22641.35|22769.8|22649.8|22769.8|22649.8|22761.35|22641.35|10
1637564550000|2021-11-22 07:02:30|22770.91|22650.91|22774.75|22654.75|22774.75|22654.75|22770.91|22650.91|10
1637564560000|2021-11-22 07:02:40|22775.44|22655.44|22779.95|22659.95|22779.95|22659.95|22775.44|22655.44|10
1637564570000|2021-11-22 07:02:50|22781.38|22661.38|22781.34|22661.34|22782.58|22662.58|22780.57|22660.57|10
1637564580000|2021-11-22 07:03:00|22781.23|22661.23|22780.69|22660.69|22781.32|22661.32|22780.61|22660.61|10
1637564590000|2021-11-22 07:03:10|22781.02|22661.02|22783.15|22663.15|22783.21|22663.21|22779.72|22659.72|10
1637564600000|2021-11-22 07:03:20|22785.38|22665.38|22803.96|22683.96|22803.96|22683.96|22785.38|22665.38|10
1637564610000|2021-11-22 07:03:30|22804.1|22684.1|22823.8|22703.8|22823.8|22703.8|22803.82|22683.82|10
1637564620000|2021-11-22 07:03:40|22823.98|22703.98|22834.63|22714.63|22834.63|22714.63|22823.98|22703.98|10
1637564630000|2021-11-22 07:03:50|22836.33|22716.33|22842.44|22722.44|22842.44|22722.44|22836.33|22716.33|9
1637564640000|2021-11-22 07:04:00|22844.28|22724.28|22847.54|22727.54|22847.88|22727.88|22842.94|22722.94|10
1637564650000|2021-11-22 07:04:10|22850.45|22730.45|22856.71|22736.71|22856.71|22736.71|22849.55|22729.55|10
1637564660000|2021-11-22 07:04:20|22856.29|22736.29|22857.45|22737.45|22858.79|22738.79|22856.29|22736.29|10
1637564670000|2021-11-22 07:04:30|22858.68|22738.68|22865.26|22745.26|22865.26|22745.26|22858.68|22738.68|9
1637564680000|2021-11-22 07:04:40|22865.66|22745.66|22865.82|22745.82|22872.82|22752.82|22864.2|22744.2|10
1637564690000|2021-11-22 07:04:50|22864.99|22744.99|22856.96|22736.96|22864.99|22744.99|22856.3|22736.3|10
1637564700000|2021-11-22 07:05:00|22857.22|22737.22|22861.68|22741.68|22862.34|22742.34|22857.22|22737.22|10
1637564710000|2021-11-22 07:05:10|22860.91|22740.91|22855.78|22735.78|22861.14|22741.14|22855.78|22735.78|10
1637564720000|2021-11-22 07:05:20|22855.65|22735.65|22850.16|22730.16|22855.65|22735.65|22850.16|22730.16|9
1637564730000|2021-11-22 07:05:30|22849.3|22729.3|22856.04|22736.04|22856.04|22736.04|22848.75|22728.75|10
1637564740000|2021-11-22 07:05:40|22856.83|22736.83|22854.01|22734.01|22857.22|22737.22|22854.01|22734.01|10
1637564750000|2021-11-22 07:05:50|22853.55|22733.55|22847.78|22727.78|22853.55|22733.55|22847.78|22727.78|10
1637564760000|2021-11-22 07:06:00|22847.41|22727.41|22846.9|22726.9|22847.81|22727.81|22846.9|22726.9|9
1637564770000|2021-11-22 07:06:10|22846.27|22726.27|22842.17|22722.17|22846.27|22726.27|22842.17|22722.17|10
1637564780000|2021-11-22 07:06:20|22842.42|22722.42|22844.74|22724.74|22844.77|22724.77|22841.79|22721.79|10
1637564790000|2021-11-22 07:06:30|22844.27|22724.27|22851.61|22731.61|22851.61|22731.61|22844.27|22724.27|9
1637564800000|2021-11-22 07:06:40|22851.31|22731.31|22855.8|22735.8|22856.89|22736.89|22851.31|22731.31|10
1637564810000|2021-11-22 07:06:50|22856.59|22736.59|22857.76|22737.76|22857.76|22737.76|22855.68|22735.68|10
1637564820000|2021-11-22 07:07:00|22858|22738|22864.48|22744.48|22864.48|22744.48|22857.39|22737.39|10
1637564830000|2021-11-22 07:07:10|22864.56|22744.56|22864.82|22744.82|22868.56|22748.56|22864.56|22744.56|10
1637564840000|2021-11-22 07:07:20|22864.74|22744.74|22866.84|22746.84|22866.84|22746.84|22864.01|22744.01|9
1637564850000|2021-11-22 07:07:30|22866.66|22746.66|22869.77|22749.77|22869.77|22749.77|22866.56|22746.56|10
1637564860000|2021-11-22 07:07:40|22869.78|22749.78|22873.5|22753.5|22875.35|22755.35|22869.78|22749.78|10
1637564870000|2021-11-22 07:07:50|22873.21|22753.21|22875.24|22755.24|22875.7|22755.7|22872.52|22752.52|10
1637564880000|2021-11-22 07:08:00|22874.99|22754.99|22876.11|22756.11|22876.91|22756.91|22874.63|22754.63|10
1637564890000|2021-11-22 07:08:10|22876.2|22756.2|22872.46|22752.46|22876.2|22756.2|22872.46|22752.46|10
1637564900000|2021-11-22 07:08:20|22872.59|22752.59|22870.06|22750.06|22873.07|22753.07|22870.06|22750.06|10
1637564910000|2021-11-22 07:08:30|22869.96|22749.96|22869.92|22749.92|22870.01|22750.01|22869.12|22749.12|9
1637564920000|2021-11-22 07:08:40|22870.68|22750.68|22867.94|22747.94|22871.3|22751.3|22867.94|22747.94|9
1637564930000|2021-11-22 07:08:50|22867.92|22747.92|22868.04|22748.04|22868.36|22748.36|22867.26|22747.26|10
1637564940000|2021-11-22 07:09:00|22868.07|22748.07|22865.46|22745.46|22870.54|22750.54|22865.46|22745.46|10
1637564950000|2021-11-22 07:09:10|22864.03|22744.03|22861.91|22741.91|22864.03|22744.03|22861.4|22741.4|10
1637564960000|2021-11-22 07:09:20|22860.99|22740.99|22859.08|22739.08|22862.58|22742.58|22859.08|22739.08|10
1637564970000|2021-11-22 07:09:30|22858.85|22738.85|22858.26|22738.26|22859.57|22739.57|22857.08|22737.08|10
1637564980000|2021-11-22 07:09:40|22858.27|22738.27|22861.21|22741.21|22861.21|22741.21|22858.27|22738.27|10
1637564990000|2021-11-22 07:09:50|22861.27|22741.27|22861.96|22741.96|22862.9|22742.9|22861.18|22741.18|10
1637565000000|2021-11-22 07:10:00|22861.83|22741.83|22860.82|22740.82|22862.3|22742.3|22860.82|22740.82|10
1637565010000|2021-11-22 07:10:10|22861.33|22741.33|22860.47|22740.47|22861.61|22741.61|22860.47|22740.47|10
1637565020000|2021-11-22 07:10:20|22861.26|22741.26|22858.75|22738.75|22861.66|22741.66|22858.75|22738.75|8
1637565030000|2021-11-22 07:10:30|22858.13|22738.13|22854.45|22734.45|22858.13|22738.13|22854.33|22734.33|10
1637565040000|2021-11-22 07:10:40|22854.26|22734.26|22852.27|22732.27|22854.34|22734.34|22852.27|22732.27|10
1637565050000|2021-11-22 07:10:50|22852.25|22732.25|22851.65|22731.65|22852.25|22732.25|22850.41|22730.41|9
1637565060000|2021-11-22 07:11:00|22851.45|22731.45|22850.9|22730.9|22851.59|22731.59|22849.62|22729.62|10
1637565070000|2021-11-22 07:11:10|22850.18|22730.18|22845.89|22725.89|22850.18|22730.18|22845.82|22725.82|10
1637565080000|2021-11-22 07:11:20|22845.84|22725.84|22845.95|22725.95|22846.36|22726.36|22845.45|22725.45|10
1637565090000|2021-11-22 07:11:30|22846.02|22726.02|22845.16|22725.16|22846.15|22726.15|22845.16|22725.16|10
1637565100000|2021-11-22 07:11:40|22845.18|22725.18|22844.21|22724.21|22845.18|22725.18|22843.97|22723.97|10
1637565110000|2021-11-22 07:11:50|22844.47|22724.47|22843.24|22723.24|22844.65|22724.65|22843.24|22723.24|10
1637565120000|2021-11-22 07:12:00|22843.19|22723.19|22842.64|22722.64|22843.19|22723.19|22842.43|22722.43|10
1637565130000|2021-11-22 07:12:10|22841.88|22721.88|22837.08|22717.08|22841.88|22721.88|22836.54|22716.54|10
1637565140000|2021-11-22 07:12:20|22836.77|22716.77|22830.05|22710.05|22836.97|22716.97|22830.05|22710.05|10
1637565150000|2021-11-22 07:12:30|22829.4|22709.4|22826.74|22706.74|22829.52|22709.52|22826.71|22706.71|9
1637565160000|2021-11-22 07:12:40|22826.34|22706.34|22824.13|22704.13|22826.34|22706.34|22824.13|22704.13|10
1637565170000|2021-11-22 07:12:50|22824.3|22704.3|22824.16|22704.16|22824.35|22704.35|22823.23|22703.23|8
1637565180000|2021-11-22 07:13:00|22824.42|22704.42|22822.83|22702.83|22825.46|22705.46|22822.83|22702.83|10
1637565190000|2021-11-22 07:13:10|22823.01|22703.01|22820.26|22700.26|22823.01|22703.01|22820.09|22700.09|10
1637565200000|2021-11-22 07:13:20|22820.31|22700.31|22817.08|22697.08|22820.31|22700.31|22817.08|22697.08|10
1637565210000|2021-11-22 07:13:30|22816.65|22696.65|22813.52|22693.52|22816.65|22696.65|22813.52|22693.52|10
1637565220000|2021-11-22 07:13:40|22813.48|22693.48|22814.75|22694.75|22814.75|22694.75|22812.74|22692.74|10
1637565230000|2021-11-22 07:13:50|22814.59|22694.59|22815.35|22695.35|22815.35|22695.35|22813.85|22693.85|9
1637565240000|2021-11-22 07:14:00|22815.87|22695.87|22815.27|22695.27|22815.87|22695.87|22815|22695|10
1637565250000|2021-11-22 07:14:10|22815.1|22695.1|22818.85|22698.85|22818.86|22698.86|22815.1|22695.1|9
1637565260000|2021-11-22 07:14:20|22819.13|22699.13|22818.78|22698.78|22819.13|22699.13|22816.89|22696.89|9
1637565270000|2021-11-22 07:14:30|22818.34|22698.34|22820.25|22700.25|22820.4|22700.4|22817.97|22697.97|10
1637565280000|2021-11-22 07:14:40|22820.33|22700.33|22819.49|22699.49|22820.42|22700.42|22819.49|22699.49|9
1637565290000|2021-11-22 07:14:50|22819.19|22699.19|22819.47|22699.47|22819.58|22699.58|22817.64|22697.64|10
1637565300000|2021-11-22 07:15:00|22819.68|22699.68|22822.72|22702.72|22823.53|22703.53|22819.45|22699.45|9
1637565310000|2021-11-22 07:15:10|22823.98|22703.98|22824.74|22704.74|22824.93|22704.93|22822.48|22702.48|10
1637565320000|2021-11-22 07:15:20|22824.16|22704.16|22818.3|22698.3|22824.16|22704.16|22818.3|22698.3|10
1637565330000|2021-11-22 07:15:30|22818.16|22698.16|22812.43|22692.43|22818.16|22698.16|22812.2|22692.2|10
1637565340000|2021-11-22 07:15:40|22811.68|22691.68|22808.33|22688.33|22811.68|22691.68|22808.2|22688.2|10
1637565350000|2021-11-22 07:15:50|22808.49|22688.49|22804.52|22684.52|22808.49|22688.49|22804.52|22684.52|8
1637565360000|2021-11-22 07:16:00|22804.34|22684.34|22803.97|22683.97|22805.13|22685.13|22803.87|22683.87|10
1637565370000|2021-11-22 07:16:10|22805.17|22685.17|22805.29|22685.29|22806.18|22686.18|22804.69|22684.69|9
1637565380000|2021-11-22 07:16:20|22805.89|22685.89|22808.73|22688.73|22808.73|22688.73|22805.26|22685.26|10
1637565390000|2021-11-22 07:16:30|22809.4|22689.4|22809.11|22689.11|22809.89|22689.89|22808.1|22688.1|10
1637565400000|2021-11-22 07:16:40|22808.92|22688.92|22808.96|22688.96|22809.13|22689.13|22808.29|22688.29|10
1637565410000|2021-11-22 07:16:50|22810.4|22690.4|22813.05|22693.05|22813.05|22693.05|22810.4|22690.4|9
1637565420000|2021-11-22 07:17:00|22813.55|22693.55|22813.95|22693.95|22814.4|22694.4|22813.03|22693.03|10
1637565430000|2021-11-22 07:17:10|22814.85|22694.85|22815.25|22695.25|22817.29|22697.29|22814.65|22694.65|10
1637565440000|2021-11-22 07:17:20|22814.83|22694.83|22813.35|22693.35|22814.83|22694.83|22812.98|22692.98|9
1637565450000|2021-11-22 07:17:30|22813.17|22693.17|22813.03|22693.03|22814.5|22694.5|22812.99|22692.99|10
1637565460000|2021-11-22 07:17:40|22812.9|22692.9|22816.45|22696.45|22816.45|22696.45|22812.9|22692.9|9
1637565470000|2021-11-22 07:17:50|22816.07|22696.07|22815.98|22695.98|22817.42|22697.42|22815.98|22695.98|10
1637565480000|2021-11-22 07:18:00|22815.92|22695.92|22816.5|22696.5|22816.5|22696.5|22815.81|22695.81|8
1637565490000|2021-11-22 07:18:10|22816.37|22696.37|22819.91|22699.91|22819.91|22699.91|22816.37|22696.37|8
1637565500000|2021-11-22 07:18:20|22820.74|22700.74|22820.57|22700.57|22821.65|22701.65|22820.37|22700.37|10
1637565510000|2021-11-22 07:18:30|22820.75|22700.75|22823.03|22703.03|22823.03|22703.03|22820.75|22700.75|10
1637565520000|2021-11-22 07:18:40|22824.44|22704.44|22829.87|22709.87|22830.81|22710.81|22824.44|22704.44|10
1637565530000|2021-11-22 07:18:50|22829.94|22709.94|22826.28|22706.28|22831|22711|22826.28|22706.28|10
1637565540000|2021-11-22 07:19:00|22826.06|22706.06|22825.94|22705.94|22826.06|22706.06|22825.39|22705.39|6
1637565550000|2021-11-22 07:19:10|22825.72|22705.72|22822.62|22702.62|22825.72|22705.72|22822.62|22702.62|9
1637565560000|2021-11-22 07:19:20|22822.32|22702.32|22820.03|22700.03|22822.94|22702.94|22820.03|22700.03|9
1637565570000|2021-11-22 07:19:30|22819.51|22699.51|22814.58|22694.58|22819.51|22699.51|22814.58|22694.58|10
1637565580000|2021-11-22 07:19:40|22814.05|22694.05|22813.57|22693.57|22814.05|22694.05|22812.31|22692.31|10
1637565590000|2021-11-22 07:19:50|22813.53|22693.53|22813.99|22693.99|22815.21|22695.21|22813.5|22693.5|9
1637565600000|2021-11-22 07:20:00|22814.86|22694.86|22819.04|22699.04|22819.16|22699.16|22814.85|22694.85|10
1637565610000|2021-11-22 07:20:10|22819.45|22699.45|22820.64|22700.64|22820.8|22700.8|22819.45|22699.45|10
1637565620000|2021-11-22 07:20:20|22820.72|22700.72|22821.39|22701.39|22821.92|22701.92|22820.72|22700.72|9
1637565630000|2021-11-22 07:20:30|22821.28|22701.28|22822.87|22702.87|22822.87|22702.87|22821.28|22701.28|8
1637565640000|2021-11-22 07:20:40|22822.71|22702.71|22822.15|22702.15|22823.62|22703.62|22822.15|22702.15|9
1637565650000|2021-11-22 07:20:50|22820.95|22700.95|22817.64|22697.64|22821.32|22701.32|22817.64|22697.64|9
1637565660000|2021-11-22 07:21:00|22816.64|22696.64|22814.37|22694.37|22816.82|22696.82|22814.37|22694.37|10
1637565670000|2021-11-22 07:21:10|22814.58|22694.58|22814.84|22694.84|22816.48|22696.48|22813.64|22693.64|10
1637565680000|2021-11-22 07:21:20|22814.93|22694.93|22816.01|22696.01|22816.05|22696.05|22814.91|22694.91|9
1637565690000|2021-11-22 07:21:30|22815.71|22695.71|22814.62|22694.62|22815.71|22695.71|22814.49|22694.49|9
1637565700000|2021-11-22 07:21:40|22814.98|22694.98|22812.6|22692.6|22814.98|22694.98|22812.6|22692.6|10
1637565710000|2021-11-22 07:21:50|22812.14|22692.14|22812.54|22692.54|22813.11|22693.11|22811.73|22691.73|9
1637565720000|2021-11-22 07:22:00|22812.48|22692.48|22809.93|22689.93|22812.48|22692.48|22809.93|22689.93|9
1637565730000|2021-11-22 07:22:10|22810.06|22690.06|22808.53|22688.53|22810.06|22690.06|22808.46|22688.46|9
1637565740000|2021-11-22 07:22:20|22808.36|22688.36|22808.2|22688.2|22808.78|22688.78|22808.2|22688.2|9
1637565750000|2021-11-22 07:22:30|22808.22|22688.22|22807.76|22687.76|22808.24|22688.24|22807.51|22687.51|9
1637565760000|2021-11-22 07:22:40|22808.04|22688.04|22806.24|22686.24|22808.97|22688.97|22806.24|22686.24|10
1637565770000|2021-11-22 07:22:50|22806.03|22686.03|22808.03|22688.03|22808.03|22688.03|22806.03|22686.03|10
1637565780000|2021-11-22 07:23:00|22808.59|22688.59|22810.03|22690.03|22810.03|22690.03|22808.39|22688.39|10
1637565790000|2021-11-22 07:23:10|22809.74|22689.74|22812.2|22692.2|22812.2|22692.2|22809.14|22689.14|9
1637565800000|2021-11-22 07:23:20|22813.05|22693.05|22815.08|22695.08|22815.39|22695.39|22813.05|22693.05|9
1637565810000|2021-11-22 07:23:30|22815.1|22695.1|22820.98|22700.98|22820.98|22700.98|22815.07|22695.07|10
1637565820000|2021-11-22 07:23:40|22820.96|22700.96|22827.12|22707.12|22827.12|22707.12|22820.96|22700.96|9
1637565830000|2021-11-22 07:23:50|22827.2|22707.2|22830.2|22710.2|22830.6|22710.6|22827.2|22707.2|9
1637565840000|2021-11-22 07:24:00|22830.4|22710.4|22836.06|22716.06|22836.06|22716.06|22830.4|22710.4|10
1637565850000|2021-11-22 07:24:10|22835.86|22715.86|22838.43|22718.43|22838.43|22718.43|22835.65|22715.65|9
1637565860000|2021-11-22 07:24:20|22837.89|22717.89|22836.28|22716.28|22839.24|22719.24|22836.28|22716.28|10
1637565870000|2021-11-22 07:24:30|22836.26|22716.26|22835.85|22715.85|22836.46|22716.46|22835.23|22715.23|10
1637565880000|2021-11-22 07:24:40|22836.1|22716.1|22835.42|22715.42|22836.1|22716.1|22834.24|22714.24|10
1637565890000|2021-11-22 07:24:50|22835.51|22715.51|22825.38|22705.38|22835.73|22715.73|22825.38|22705.38|10
1637565900000|2021-11-22 07:25:00|22824.54|22704.54|22824.46|22704.46|22825.29|22705.29|22824.46|22704.46|10
1637565910000|2021-11-22 07:25:10|22825.18|22705.18|22826.04|22706.04|22826.55|22706.55|22825.18|22705.18|10
1637565920000|2021-11-22 07:25:20|22825.93|22705.93|22824.4|22704.4|22826.02|22706.02|22824.4|22704.4|9
1637565930000|2021-11-22 07:25:30|22825.43|22705.43|22825.21|22705.21|22825.63|22705.63|22824.58|22704.58|10
1637565940000|2021-11-22 07:25:40|22823.58|22703.58|22828.9|22708.9|22828.9|22708.9|22823.52|22703.52|10
1637565950000|2021-11-22 07:25:50|22829.31|22709.31|22834.01|22714.01|22834.01|22714.01|22829.31|22709.31|10
1637565960000|2021-11-22 07:26:00|22834.98|22714.98|22840.6|22720.6|22840.6|22720.6|22834.98|22714.98|10
1637565970000|2021-11-22 07:26:10|22839.89|22719.89|22839.15|22719.15|22840.33|22720.33|22838.95|22718.95|9
1637565980000|2021-11-22 07:26:20|22839.63|22719.63|22839.64|22719.64|22839.64|22719.64|22837.91|22717.91|10
1637565990000|2021-11-22 07:26:30|22839.68|22719.68|22841.88|22721.88|22841.88|22721.88|22838.74|22718.74|10
1637566000000|2021-11-22 07:26:40|22841.71|22721.71|22842.26|22722.26|22843.16|22723.16|22841.56|22721.56|9
1637566010000|2021-11-22 07:26:50|22844.45|22724.45|22846.98|22726.98|22847.39|22727.39|22844.23|22724.23|10
1637566020000|2021-11-22 07:27:00|22846.77|22726.77|22844.34|22724.34|22847.14|22727.14|22844.34|22724.34|10
1637566030000|2021-11-22 07:27:10|22845.13|22725.13|22845.06|22725.06|22845.28|22725.28|22844.7|22724.7|9
1637566040000|2021-11-22 07:27:20|22844.61|22724.61|22843.92|22723.92|22845.05|22725.05|22843.62|22723.62|9
1637566050000|2021-11-22 07:27:30|22844.11|22724.11|22849.12|22729.12|22849.12|22729.12|22843.96|22723.96|9
1637566060000|2021-11-22 07:27:40|22849.15|22729.15|22851.02|22731.02|22851.02|22731.02|22849.15|22729.15|9
1637566070000|2021-11-22 07:27:50|22851.65|22731.65|22860.22|22740.22|22860.22|22740.22|22851.54|22731.54|10
1637566080000|2021-11-22 07:28:00|22860.78|22740.78|22869.9|22749.9|22869.9|22749.9|22860.78|22740.78|8
1637566090000|2021-11-22 07:28:10|22869.96|22749.96|22873.45|22753.45|22873.45|22753.45|22869.8|22749.8|10
1637566100000|2021-11-22 07:28:20|22873.89|22753.89|22877.84|22757.84|22877.84|22757.84|22872.93|22752.93|10
1637566110000|2021-11-22 07:28:30|22878.66|22758.66|22879.23|22759.23|22880.19|22760.19|22878.56|22758.56|9
1637566120000|2021-11-22 07:28:40|22878.86|22758.86|22880.94|22760.94|22881.1|22761.1|22878.86|22758.86|10
1637566130000|2021-11-22 07:28:50|22880.05|22760.05|22881.37|22761.37|22881.37|22761.37|22879.95|22759.95|9
1637566140000|2021-11-22 07:29:00|22881.32|22761.32|22882.48|22762.48|22883.13|22763.13|22880.34|22760.34|10
1637566150000|2021-11-22 07:29:10|22882.69|22762.69|22884.27|22764.27|22885.02|22765.02|22882.69|22762.69|10
1637566160000|2021-11-22 07:29:20|22883.88|22763.88|22883.67|22763.67|22884.68|22764.68|22883.21|22763.21|9
1637566170000|2021-11-22 07:29:30|22883.28|22763.28|22882.09|22762.09|22883.28|22763.28|22882.09|22762.09|8
1637566180000|2021-11-22 07:29:40|22882.35|22762.35|22882.43|22762.43|22882.64|22762.64|22882.24|22762.24|9
1637566190000|2021-11-22 07:29:50|22882.68|22762.68|22883.37|22763.37|22883.37|22763.37|22882.17|22762.17|10
1637566200000|2021-11-22 07:30:00|22883.89|22763.89|22885.15|22765.15|22885.15|22765.15|22883.39|22763.39|10
1637566210000|2021-11-22 07:30:10|22884.95|22764.95|22883.95|22763.95|22885.67|22765.67|22883.95|22763.95|9
1637566220000|2021-11-22 07:30:20|22883.55|22763.55|22878.02|22758.02|22883.55|22763.55|22878.02|22758.02|10
1637566230000|2021-11-22 07:30:30|22878.31|22758.31|22873.22|22753.22|22878.31|22758.31|22873.22|22753.22|10
1637566240000|2021-11-22 07:30:40|22873.57|22753.57|22868.87|22748.87|22873.57|22753.57|22868.87|22748.87|9
1637566250000|2021-11-22 07:30:50|22868.68|22748.68|22867.32|22747.32|22868.68|22748.68|22867.01|22747.01|10
1637566260000|2021-11-22 07:31:00|22867.25|22747.25|22862.22|22742.22|22867.25|22747.25|22862.22|22742.22|10
1637566270000|2021-11-22 07:31:10|22862.06|22742.06|22857.33|22737.33|22862.06|22742.06|22857.33|22737.33|9
1637566280000|2021-11-22 07:31:20|22856.54|22736.54|22852.25|22732.25|22856.54|22736.54|22852.25|22732.25|9
1637566290000|2021-11-22 07:31:30|22850.53|22730.53|22849.03|22729.03|22850.86|22730.86|22848.69|22728.69|9
1637566300000|2021-11-22 07:31:40|22849.15|22729.15|22850.92|22730.92|22851.59|22731.59|22849.15|22729.15|10
1637566310000|2021-11-22 07:31:50|22850.93|22730.93|22850.6|22730.6|22851.93|22731.93|22848.75|22728.75|10
1637566320000|2021-11-22 07:32:00|22850.78|22730.78|22849.72|22729.72|22850.78|22730.78|22849.18|22729.18|9
1637566330000|2021-11-22 07:32:10|22849.8|22729.8|22848.02|22728.02|22850.2|22730.2|22848.02|22728.02|10
1637566340000|2021-11-22 07:32:20|22848|22728|22847.38|22727.38|22848|22728|22847.38|22727.38|9
1637566350000|2021-11-22 07:32:30|22846.88|22726.88|22846.89|22726.89|22847.64|22727.64|22846.88|22726.88|10
1637566360000|2021-11-22 07:32:40|22846.91|22726.91|22846.54|22726.54|22847.18|22727.18|22846.54|22726.54|8
1637566370000|2021-11-22 07:32:50|22846.43|22726.43|22845.65|22725.65|22846.63|22726.63|22845.36|22725.36|9
1637566380000|2021-11-22 07:33:00|22845.89|22725.89|22844.43|22724.43|22845.89|22725.89|22844.37|22724.37|10
1637566390000|2021-11-22 07:33:10|22843.9|22723.9|22841.68|22721.68|22843.9|22723.9|22841.68|22721.68|9
1637566400000|2021-11-22 07:33:20|22841.36|22721.36|22840.56|22720.56|22841.36|22721.36|22839.86|22719.86|10
1637566410000|2021-11-22 07:33:30|22840.57|22720.57|22840.4|22720.4|22840.57|22720.57|22838.36|22718.36|9
1637566420000|2021-11-22 07:33:40|22840.45|22720.45|22841.76|22721.76|22841.76|22721.76|22839.95|22719.95|8
1637566430000|2021-11-22 07:33:50|22841.93|22721.93|22841.35|22721.35|22842.67|22722.67|22841.35|22721.35|10
1637566440000|2021-11-22 07:34:00|22841.48|22721.48|22839.45|22719.45|22841.8|22721.8|22839.45|22719.45|9
1637566450000|2021-11-22 07:34:10|22839.51|22719.51|22841.24|22721.24|22841.44|22721.44|22839.51|22719.51|9
1637566460000|2021-11-22 07:34:20|22841.04|22721.04|22837.67|22717.67|22841.04|22721.04|22836.82|22716.82|10
1637566470000|2021-11-22 07:34:30|22837.69|22717.69|22838.6|22718.6|22838.6|22718.6|22836.89|22716.89|10
1637566480000|2021-11-22 07:34:40|22837.62|22717.62|22836.94|22716.94|22838|22718|22836.38|22716.38|10
1637566490000|2021-11-22 07:34:50|22837.05|22717.05|22839.63|22719.63|22839.63|22719.63|22837.05|22717.05|10
1637566500000|2021-11-22 07:35:00|22840.07|22720.07|22840.82|22720.82|22840.87|22720.87|22840.07|22720.07|9
1637566510000|2021-11-22 07:35:10|22840.78|22720.78|22840.16|22720.16|22841.55|22721.55|22840.16|22720.16|10
1637566520000|2021-11-22 07:35:20|22840.41|22720.41|22837.2|22717.2|22840.88|22720.88|22837.2|22717.2|10
1637566530000|2021-11-22 07:35:30|22836.96|22716.96|22837.63|22717.63|22837.67|22717.67|22836.96|22716.96|10
1637566540000|2021-11-22 07:35:40|22837.69|22717.69|22837.83|22717.83|22838.18|22718.18|22837.37|22717.37|10
1637566550000|2021-11-22 07:35:50|22838.07|22718.07|22838.87|22718.87|22838.87|22718.87|22838.07|22718.07|9
1637566560000|2021-11-22 07:36:00|22839.85|22719.85|22838.56|22718.56|22840.48|22720.48|22838.15|22718.15|10
1637566570000|2021-11-22 07:36:10|22838.74|22718.74|22837.12|22717.12|22838.74|22718.74|22836.36|22716.36|10
1637566580000|2021-11-22 07:36:20|22836.95|22716.95|22834.65|22714.65|22837.14|22717.14|22834.65|22714.65|9
1637566590000|2021-11-22 07:36:30|22834.71|22714.71|22833.42|22713.42|22835.21|22715.21|22833.42|22713.42|8
1637566600000|2021-11-22 07:36:40|22833.61|22713.61|22834.09|22714.09|22834.09|22714.09|22833.56|22713.56|10
1637566610000|2021-11-22 07:36:50|22834.01|22714.01|22834.34|22714.34|22835.9|22715.9|22833.93|22713.93|10
1637566620000|2021-11-22 07:37:00|22834.37|22714.37|22836.59|22716.59|22836.59|22716.59|22834.37|22714.37|10
1637566630000|2021-11-22 07:37:10|22837.45|22717.45|22836.68|22716.68|22837.83|22717.83|22836.68|22716.68|10
1637566640000|2021-11-22 07:37:20|22836.48|22716.48|22835.31|22715.31|22836.95|22716.95|22835.1|22715.1|10
1637566650000|2021-11-22 07:37:30|22835.5|22715.5|22833.8|22713.8|22835.5|22715.5|22832.89|22712.89|10
1637566660000|2021-11-22 07:37:40|22833.66|22713.66|22834.01|22714.01|22834.04|22714.04|22833.12|22713.12|9
1637566670000|2021-11-22 07:37:50|22834.06|22714.06|22837.02|22717.02|22837.02|22717.02|22834.06|22714.06|10
1637566680000|2021-11-22 07:38:00|22837.03|22717.03|22835.8|22715.8|22837.56|22717.56|22835.73|22715.73|10
1637566690000|2021-11-22 07:38:10|22835.92|22715.92|22839.98|22719.98|22839.98|22719.98|22835.92|22715.92|10
1637566700000|2021-11-22 07:38:20|22840.33|22720.33|22839.97|22719.97|22841.32|22721.32|22839.74|22719.74|10
1637566710000|2021-11-22 07:38:30|22839.91|22719.91|22840.15|22720.15|22841.16|22721.16|22839.83|22719.83|10
1637566720000|2021-11-22 07:38:40|22839.91|22719.91|22838.93|22718.93|22840.66|22720.66|22838.93|22718.93|9
1637566730000|2021-11-22 07:38:50|22838.62|22718.62|22835.72|22715.72|22838.95|22718.95|22835.72|22715.72|10
1637566740000|2021-11-22 07:39:00|22835.69|22715.69|22834.36|22714.36|22835.69|22715.69|22833.9|22713.9|9
1637566750000|2021-11-22 07:39:10|22834.08|22714.08|22834.54|22714.54|22835.36|22715.36|22834.08|22714.08|10
1637566760000|2021-11-22 07:39:20|22834.5|22714.5|22835.77|22715.77|22835.95|22715.95|22834.5|22714.5|10
1637566770000|2021-11-22 07:39:30|22835.83|22715.83|22835.03|22715.03|22836.06|22716.06|22834.21|22714.21|10
1637566780000|2021-11-22 07:39:40|22834.7|22714.7|22832.56|22712.56|22834.7|22714.7|22832.12|22712.12|8
1637566790000|2021-11-22 07:39:50|22831.3|22711.3|22831.23|22711.23|22832.04|22712.04|22831.23|22711.23|9
1637566800000|2021-11-22 07:40:00|22830.59|22710.59|22829.79|22709.79|22831.07|22711.07|22829.09|22709.09|10
1637566810000|2021-11-22 07:40:10|22829.87|22709.87|22828.16|22708.16|22830.01|22710.01|22828.16|22708.16|10
1637566820000|2021-11-22 07:40:20|22829.34|22709.34|22829.43|22709.43|22830.47|22710.47|22829.34|22709.34|8
1637566830000|2021-11-22 07:40:30|22829.52|22709.52|22829.54|22709.54|22830.13|22710.13|22829.09|22709.09|9
1637566840000|2021-11-22 07:40:40|22829.62|22709.62|22829.48|22709.48|22830.71|22710.71|22829.27|22709.27|9
1637566850000|2021-11-22 07:40:50|22829.62|22709.62|22828.71|22708.71|22830.56|22710.56|22828.71|22708.71|10
1637566860000|2021-11-22 07:41:00|22828.09|22708.09|22825.48|22705.48|22828.61|22708.61|22825.48|22705.48|9
1637566870000|2021-11-22 07:41:10|22825.44|22705.44|22823.35|22703.35|22825.47|22705.47|22823.35|22703.35|10
1637566880000|2021-11-22 07:41:20|22823.38|22703.38|22822.5|22702.5|22823.38|22703.38|22822.11|22702.11|9
1637566890000|2021-11-22 07:41:30|22822.18|22702.18|22820.19|22700.19|22822.18|22702.18|22820.19|22700.19|10
1637566900000|2021-11-22 07:41:40|22820.22|22700.22|22819.49|22699.49|22820.32|22700.32|22818.2|22698.2|9
1637566910000|2021-11-22 07:41:50|22818.78|22698.78|22811.24|22691.24|22818.78|22698.78|22811.24|22691.24|10
1637566920000|2021-11-22 07:42:00|22810.99|22690.99|22809.23|22689.23|22811.62|22691.62|22808.59|22688.59|10
1637566930000|2021-11-22 07:42:10|22809.33|22689.33|22809.26|22689.26|22809.89|22689.89|22809.09|22689.09|10
1637566940000|2021-11-22 07:42:20|22809.34|22689.34|22807.61|22687.61|22809.44|22689.44|22807.61|22687.61|10
1637566950000|2021-11-22 07:42:30|22807.64|22687.64|22807.96|22687.96|22808.45|22688.45|22807.47|22687.47|10
1637566960000|2021-11-22 07:42:40|22808.39|22688.39|22807.1|22687.1|22808.55|22688.55|22806.97|22686.97|10
1637566970000|2021-11-22 07:42:50|22807.12|22687.12|22806.72|22686.72|22807.17|22687.17|22806.62|22686.62|8
1637566980000|2021-11-22 07:43:00|22806.71|22686.71|22805.91|22685.91|22806.71|22686.71|22805.68|22685.68|9
1637566990000|2021-11-22 07:43:10|22805.76|22685.76|22804.87|22684.87|22805.76|22685.76|22803.83|22683.83|10
1637567000000|2021-11-22 07:43:20|22805.52|22685.52|22804.68|22684.68|22805.52|22685.52|22804.68|22684.68|10
1637567010000|2021-11-22 07:43:30|22804.88|22684.88|22803.56|22683.56|22804.88|22684.88|22803.27|22683.27|9
1637567020000|2021-11-22 07:43:40|22804.34|22684.34|22808.33|22688.33|22808.37|22688.37|22804.34|22684.34|10
1637567030000|2021-11-22 07:43:50|22808.95|22688.95|22812.5|22692.5|22812.6|22692.6|22808.95|22688.95|10
1637567040000|2021-11-22 07:44:00|22812.55|22692.55|22809.94|22689.94|22812.55|22692.55|22809.83|22689.83|9
1637567050000|2021-11-22 07:44:10|22809.99|22689.99|22811.38|22691.38|22811.38|22691.38|22809.99|22689.99|10
1637567060000|2021-11-22 07:44:20|22811.58|22691.58|22812.97|22692.97|22812.97|22692.97|22811.58|22691.58|9
1637567070000|2021-11-22 07:44:30|22810.69|22690.69|22809.61|22689.61|22810.69|22690.69|22809.49|22689.49|10
1637567080000|2021-11-22 07:44:40|22808.83|22688.83|22807.92|22687.92|22808.83|22688.83|22807.59|22687.59|9
1637567090000|2021-11-22 07:44:50|22808.05|22688.05|22805.38|22685.38|22809.2|22689.2|22805.27|22685.27|9
1637567100000|2021-11-22 07:45:00|22805.76|22685.76|22804.14|22684.14|22807.27|22687.27|22804.14|22684.14|10
1637567110000|2021-11-22 07:45:10|22803.67|22683.67|22798.35|22678.35|22803.67|22683.67|22798.35|22678.35|9
1637567120000|2021-11-22 07:45:20|22798.22|22678.22|22800.12|22680.12|22800.89|22680.89|22798.22|22678.22|9
1637567130000|2021-11-22 07:45:30|22800.1|22680.1|22798.16|22678.16|22800.1|22680.1|22798.16|22678.16|9
1637567140000|2021-11-22 07:45:40|22798.26|22678.26|22797.69|22677.69|22799.27|22679.27|22797.69|22677.69|8
1637567150000|2021-11-22 07:45:50|22797.33|22677.33|22794.09|22674.09|22797.33|22677.33|22793.92|22673.92|9
1637567160000|2021-11-22 07:46:00|22791|22671|22787.53|22667.53|22791.09|22671.09|22787.52|22667.52|9
1637567170000|2021-11-22 07:46:10|22786.06|22666.06|22782.92|22662.92|22786.06|22666.06|22782.92|22662.92|9
1637567180000|2021-11-22 07:46:20|22782.67|22662.67|22783.63|22663.63|22783.69|22663.69|22782.07|22662.07|10
1637567190000|2021-11-22 07:46:30|22784.47|22664.47|22783.04|22663.04|22784.78|22664.78|22783.04|22663.04|10
1637567200000|2021-11-22 07:46:40|22783.09|22663.09|22782.56|22662.56|22783.1|22663.1|22782.35|22662.35|10
1637567210000|2021-11-22 07:46:50|22783.26|22663.26|22784.24|22664.24|22784.96|22664.96|22783.26|22663.26|9
1637567220000|2021-11-22 07:47:00|22784.17|22664.17|22784.22|22664.22|22784.36|22664.36|22783.17|22663.17|10
1637567230000|2021-11-22 07:47:10|22784.39|22664.39|22785.01|22665.01|22785.92|22665.92|22784.39|22664.39|10
1637567240000|2021-11-22 07:47:20|22785.05|22665.05|22787.35|22667.35|22787.91|22667.91|22785.05|22665.05|9
1637567250000|2021-11-22 07:47:30|22787.6|22667.6|22787.61|22667.61|22787.61|22667.61|22786.4|22666.4|9
1637567260000|2021-11-22 07:47:40|22787.63|22667.63|22787.42|22667.42|22787.63|22667.63|22787.24|22667.24|8
1637567270000|2021-11-22 07:47:50|22787.72|22667.72|22793.41|22673.41|22793.41|22673.41|22787.72|22667.72|10
1637567280000|2021-11-22 07:48:00|22793.58|22673.58|22797.91|22677.91|22797.91|22677.91|22793.58|22673.58|9
1637567290000|2021-11-22 07:48:10|22798.64|22678.64|22799.27|22679.27|22800.26|22680.26|22798.64|22678.64|10
1637567300000|2021-11-22 07:48:20|22799.23|22679.23|22799.09|22679.09|22799.89|22679.89|22798.77|22678.77|10
1637567310000|2021-11-22 07:48:30|22799.1|22679.1|22798.32|22678.32|22799.1|22679.1|22798.32|22678.32|8
1637567320000|2021-11-22 07:48:40|22798.39|22678.39|22799.41|22679.41|22799.41|22679.41|22797.67|22677.67|10
1637567330000|2021-11-22 07:48:50|22799.8|22679.8|22800.61|22680.61|22801.82|22681.82|22799.8|22679.8|9
1637567340000|2021-11-22 07:49:00|22801.11|22681.11|22804.1|22684.1|22804.1|22684.1|22801.11|22681.11|9
1637567350000|2021-11-22 07:49:10|22804.91|22684.91|22807.02|22687.02|22807.08|22687.08|22804.91|22684.91|10
1637567360000|2021-11-22 07:49:20|22806.05|22686.05|22805.26|22685.26|22807.51|22687.51|22805.26|22685.26|10
1637567370000|2021-11-22 07:49:30|22805.09|22685.09|22805.16|22685.16|22805.51|22685.51|22804.81|22684.81|10
1637567380000|2021-11-22 07:49:40|22805.08|22685.08|22802.91|22682.91|22805.41|22685.41|22802.91|22682.91|10
1637567390000|2021-11-22 07:49:50|22802.93|22682.93|22804.61|22684.61|22804.69|22684.69|22802.78|22682.78|8
1637567400000|2021-11-22 07:50:00|22803.89|22683.89|22802.8|22682.8|22804.35|22684.35|22802.37|22682.37|8
1637567410000|2021-11-22 07:50:10|22804.38|22684.38|22802.9|22682.9|22804.55|22684.55|22802.9|22682.9|10
1637567420000|2021-11-22 07:50:20|22802.77|22682.77|22802.45|22682.45|22802.77|22682.77|22801.39|22681.39|10
1637567430000|2021-11-22 07:50:30|22802.78|22682.78|22801.34|22681.34|22803.37|22683.37|22800.47|22680.47|9
1637567440000|2021-11-22 07:50:40|22800.92|22680.92|22798.91|22678.91|22800.92|22680.92|22798.72|22678.72|9
1637567450000|2021-11-22 07:50:50|22798.11|22678.11|22795.85|22675.85|22798.31|22678.31|22795.85|22675.85|10
1637567460000|2021-11-22 07:51:00|22795.35|22675.35|22795.69|22675.69|22796.87|22676.87|22795.26|22675.26|7
1637567470000|2021-11-22 07:51:10|22795.76|22675.76|22795.54|22675.54|22795.76|22675.76|22794.48|22674.48|10
1637567480000|2021-11-22 07:51:20|22795.63|22675.63|22799.83|22679.83|22799.83|22679.83|22795.63|22675.63|9
1637567490000|2021-11-22 07:51:30|22800.34|22680.34|22800.72|22680.72|22800.72|22680.72|22800.19|22680.19|9
1637567500000|2021-11-22 07:51:40|22800.97|22680.97|22804.21|22684.21|22804.21|22684.21|22800.97|22680.97|8
1637567510000|2021-11-22 07:51:50|22804.55|22684.55|22806.03|22686.03|22806.03|22686.03|22804.29|22684.29|9
1637567520000|2021-11-22 07:52:00|22806.4|22686.4|22808.42|22688.42|22808.59|22688.59|22806.4|22686.4|10
1637567530000|2021-11-22 07:52:10|22808.53|22688.53|22808.67|22688.67|22808.73|22688.73|22808|22688|8
1637567540000|2021-11-22 07:52:20|22808.7|22688.7|22806.29|22686.29|22808.7|22688.7|22806.29|22686.29|10
1637567550000|2021-11-22 07:52:30|22805.97|22685.97|22805.6|22685.6|22806.52|22686.52|22805.6|22685.6|8
1637567560000|2021-11-22 07:52:40|22806.26|22686.26|22804.33|22684.33|22806.26|22686.26|22804.33|22684.33|8
1637567570000|2021-11-22 07:52:50|22804.16|22684.16|22798.89|22678.89|22804.16|22684.16|22797.98|22677.98|9
1637567580000|2021-11-22 07:53:00|22799.02|22679.02|22796.84|22676.84|22799.06|22679.06|22796.71|22676.71|9
1637567590000|2021-11-22 07:53:10|22796.61|22676.61|22795.98|22675.98|22796.61|22676.61|22795.51|22675.51|9
1637567600000|2021-11-22 07:53:20|22796.11|22676.11|22793.57|22673.57|22796.3|22676.3|22793.57|22673.57|9
1637567610000|2021-11-22 07:53:30|22793.5|22673.5|22792.59|22672.59|22793.59|22673.59|22791.85|22671.85|10
1637567620000|2021-11-22 07:53:40|22791.46|22671.46|22788.77|22668.77|22791.58|22671.58|22788.48|22668.48|10
1637567630000|2021-11-22 07:53:50|22788.28|22668.28|22787.52|22667.52|22788.28|22668.28|22785.85|22665.85|10
1637567640000|2021-11-22 07:54:00|22786.43|22666.43|22783.76|22663.76|22786.43|22666.43|22783.76|22663.76|10
1637567650000|2021-11-22 07:54:10|22783.85|22663.85|22782.6|22662.6|22783.89|22663.89|22782.6|22662.6|9
1637567660000|2021-11-22 07:54:20|22782.14|22662.14|22781.51|22661.51|22782.16|22662.16|22781.49|22661.49|8
1637567670000|2021-11-22 07:54:30|22781.79|22661.79|22787.37|22667.37|22787.37|22667.37|22781.79|22661.79|9
1637567680000|2021-11-22 07:54:40|22788.37|22668.37|22788.12|22668.12|22789.53|22669.53|22788.12|22668.12|9
1637567690000|2021-11-22 07:54:50|22788.36|22668.36|22789.89|22669.89|22789.89|22669.89|22788.2|22668.2|10
1637567700000|2021-11-22 07:55:00|22790.51|22670.51|22791.17|22671.17|22791.18|22671.18|22789.87|22669.87|10
1637567710000|2021-11-22 07:55:10|22791.21|22671.21|22795.57|22675.57|22795.57|22675.57|22791.21|22671.21|10
1637567720000|2021-11-22 07:55:20|22795.86|22675.86|22796.88|22676.88|22796.88|22676.88|22794.35|22674.35|10
1637567730000|2021-11-22 07:55:30|22796.69|22676.69|22796.37|22676.37|22796.69|22676.69|22794.94|22674.94|10
1637567740000|2021-11-22 07:55:40|22796.85|22676.85|22801.49|22681.49|22801.49|22681.49|22796.7|22676.7|10
1637567750000|2021-11-22 07:55:50|22801.07|22681.07|22799.52|22679.52|22801.21|22681.21|22799.52|22679.52|10
1637567760000|2021-11-22 07:56:00|22798.93|22678.93|22791.26|22671.26|22799.9|22679.9|22791.26|22671.26|10
1637567770000|2021-11-22 07:56:10|22790.79|22670.79|22784.67|22664.67|22790.79|22670.79|22784.67|22664.67|10
1637567780000|2021-11-22 07:56:20|22784.41|22664.41|22782.44|22662.44|22784.41|22664.41|22782.36|22662.36|10
1637567790000|2021-11-22 07:56:30|22781.83|22661.83|22781.27|22661.27|22781.97|22661.97|22781.25|22661.25|10
1637567800000|2021-11-22 07:56:40|22781.23|22661.23|22779.12|22659.12|22781.23|22661.23|22779.12|22659.12|10
1637567810000|2021-11-22 07:56:50|22778.32|22658.32|22773.2|22653.2|22778.32|22658.32|22772.77|22652.77|9
1637567820000|2021-11-22 07:57:00|22773.43|22653.43|22773.03|22653.03|22774.54|22654.54|22772.41|22652.41|10
1637567830000|2021-11-22 07:57:10|22773.32|22653.32|22771.39|22651.39|22773.32|22653.32|22771.39|22651.39|9
1637567840000|2021-11-22 07:57:20|22771.89|22651.89|22773.17|22653.17|22773.17|22653.17|22771.26|22651.26|10
1637567850000|2021-11-22 07:57:30|22772.14|22652.14|22763.39|22643.39|22772.16|22652.16|22763.39|22643.39|10
1637567860000|2021-11-22 07:57:40|22763.68|22643.68|22762.33|22642.33|22763.68|22643.68|22761.52|22641.52|10
1637567870000|2021-11-22 07:57:50|22762.23|22642.23|22762.17|22642.17|22762.23|22642.23|22759.77|22639.77|10
1637567880000|2021-11-22 07:58:00|22762.12|22642.12|22761.34|22641.34|22763.2|22643.2|22761.34|22641.34|10
1637567890000|2021-11-22 07:58:10|22761.03|22641.03|22760.83|22640.83|22761.73|22641.73|22760.83|22640.83|9
1637567900000|2021-11-22 07:58:20|22760.86|22640.86|22762.82|22642.82|22762.82|22642.82|22760.4|22640.4|8
1637567910000|2021-11-22 07:58:30|22762.73|22642.73|22758.76|22638.76|22762.73|22642.73|22758.2|22638.2|9
1637567920000|2021-11-22 07:58:40|22758.81|22638.81|22757.04|22637.04|22759.14|22639.14|22757.04|22637.04|9
1637567930000|2021-11-22 07:58:50|22756.58|22636.58|22755.99|22635.99|22756.58|22636.58|22755.3|22635.3|10
1637567940000|2021-11-22 07:59:00|22756.14|22636.14|22758.61|22638.61|22758.61|22638.61|22755.72|22635.72|10
1637567950000|2021-11-22 07:59:10|22758.7|22638.7|22756.95|22636.95|22759.56|22639.56|22756.95|22636.95|9
1637567960000|2021-11-22 07:59:20|22757.46|22637.46|22759.01|22639.01|22759.88|22639.88|22756.81|22636.81|10
1637567970000|2021-11-22 07:59:30|22759.05|22639.05|22759.19|22639.19|22759.21|22639.21|22758.85|22638.85|9
1637567980000|2021-11-22 07:59:40|22759.05|22639.05|22760.32|22640.32|22760.32|22640.32|22759.05|22639.05|10
1637567990000|2021-11-22 07:59:50|22760.82|22640.82|22759.14|22639.14|22761.38|22641.38|22759.14|22639.14|10
1637568000000|2021-11-22 08:00:00|22758.92|22638.92|22758.21|22638.21|22758.92|22638.92|22757.78|22637.78|10
1637568010000|2021-11-22 08:00:10|22758.01|22638.01|22756.34|22636.34|22758.01|22638.01|22756.34|22636.34|9
1637568020000|2021-11-22 08:00:20|22756.38|22636.38|22754.55|22634.55|22756.38|22636.38|22754.55|22634.55|10
1637568030000|2021-11-22 08:00:30|22754.19|22634.19|22752.86|22632.86|22754.19|22634.19|22752.64|22632.64|9
1637568040000|2021-11-22 08:00:40|22752.97|22632.97|22755.38|22635.38|22755.49|22635.49|22752.49|22632.49|10
1637568050000|2021-11-22 08:00:50|22756.01|22636.01|22757.45|22637.45|22757.48|22637.48|22755.56|22635.56|10
1637568060000|2021-11-22 08:01:00|22757.86|22637.86|22759.22|22639.22|22760.25|22640.25|22757.86|22637.86|10
1637568070000|2021-11-22 08:01:10|22759.26|22639.26|22759.52|22639.52|22760.32|22640.32|22759.25|22639.25|10
1637568080000|2021-11-22 08:01:20|22759.32|22639.32|22765.09|22645.09|22765.1|22645.1|22759.32|22639.32|10
1637568090000|2021-11-22 08:01:30|22766.37|22646.37|22769.67|22649.67|22769.67|22649.67|22766.37|22646.37|10
1637568100000|2021-11-22 08:01:40|22769.56|22649.56|22778.91|22658.91|22778.91|22658.91|22769.56|22649.56|10
1637568110000|2021-11-22 08:01:50|22779.62|22659.62|22781.86|22661.86|22781.86|22661.86|22779.62|22659.62|9
1637568120000|2021-11-22 08:02:00|22782.54|22662.54|22781.47|22661.47|22782.75|22662.75|22781.42|22661.42|10
1637568130000|2021-11-22 08:02:10|22781.46|22661.46|22780.09|22660.09|22781.46|22661.46|22780.01|22660.01|10
1637568140000|2021-11-22 08:02:20|22780.16|22660.16|22781.5|22661.5|22781.69|22661.69|22780.16|22660.16|8
1637568150000|2021-11-22 08:02:30|22782.03|22662.03|22785.66|22665.66|22785.66|22665.66|22782.03|22662.03|9
1637568160000|2021-11-22 08:02:40|22786.39|22666.39|22789.75|22669.75|22789.78|22669.78|22786.39|22666.39|10
1637568170000|2021-11-22 08:02:50|22790.99|22670.99|22791.51|22671.51|22791.97|22671.97|22790.83|22670.83|9
1637568180000|2021-11-22 08:03:00|22791.64|22671.64|22791.27|22671.27|22792.01|22672.01|22791|22671|10
1637568190000|2021-11-22 08:03:10|22791.11|22671.11|22791.9|22671.9|22791.9|22671.9|22789.99|22669.99|10
1637568200000|2021-11-22 08:03:20|22792.63|22672.63|22798.66|22678.66|22798.82|22678.82|22792.63|22672.63|10
1637568210000|2021-11-22 08:03:30|22798.2|22678.2|22794.13|22674.13|22798.2|22678.2|22794.13|22674.13|9
1637568220000|2021-11-22 08:03:40|22794.1|22674.1|22794.23|22674.23|22794.23|22674.23|22793.07|22673.07|10
1637568230000|2021-11-22 08:03:50|22793.81|22673.81|22793.83|22673.83|22794.55|22674.55|22793.81|22673.81|10
1637568240000|2021-11-22 08:04:00|22793.51|22673.51|22790.44|22670.44|22793.51|22673.51|22790.44|22670.44|10
1637568250000|2021-11-22 08:04:10|22790.4|22670.4|22790.53|22670.53|22790.77|22670.77|22789.58|22669.58|8
1637568260000|2021-11-22 08:04:20|22790.6|22670.6|22793.92|22673.92|22793.92|22673.92|22790.6|22670.6|10
1637568270000|2021-11-22 08:04:30|22793.87|22673.87|22797.43|22677.43|22797.43|22677.43|22793.87|22673.87|8
1637568280000|2021-11-22 08:04:40|22797.85|22677.85|22800.79|22680.79|22801.06|22681.06|22797.85|22677.85|8
1637568290000|2021-11-22 08:04:50|22800.99|22680.99|22803.54|22683.54|22803.54|22683.54|22800.99|22680.99|8
1637568300000|2021-11-22 08:05:00|22803.42|22683.42|22804.92|22684.92|22805.15|22685.15|22803.42|22683.42|10
1637568310000|2021-11-22 08:05:10|22803.89|22683.89|22798.58|22678.58|22803.89|22683.89|22798.58|22678.58|10
1637568320000|2021-11-22 08:05:20|22797.83|22677.83|22793.22|22673.22|22797.83|22677.83|22792.73|22672.73|10
1637568330000|2021-11-22 08:05:30|22793.13|22673.13|22791.93|22671.93|22793.45|22673.45|22791.58|22671.58|10
1637568340000|2021-11-22 08:05:40|22790.95|22670.95|22783.86|22663.86|22790.95|22670.95|22783.86|22663.86|10
1637568350000|2021-11-22 08:05:50|22782.5|22662.5|22782.23|22662.23|22782.5|22662.5|22782.23|22662.23|2
1637568690000|2021-11-22 08:11:30|22786.62|22666.62|22785.68|22665.68|22786.62|22666.62|22785.44|22665.44|5
1637568700000|2021-11-22 08:11:40|22785.96|22665.96|22786.7|22666.7|22787.34|22667.34|22785.28|22665.28|9
1637568710000|2021-11-22 08:11:50|22786.6|22666.6|22786.28|22666.28|22787.07|22667.07|22785.94|22665.94|10
1637568720000|2021-11-22 08:12:00|22786.25|22666.25|22785.69|22665.69|22786.54|22666.54|22785.64|22665.64|9
1637568730000|2021-11-22 08:12:10|22785.81|22665.81|22784.91|22664.91|22786.26|22666.26|22784.91|22664.91|9
1637568740000|2021-11-22 08:12:20|22785.4|22665.4|22787.69|22667.69|22787.78|22667.78|22784.94|22664.94|10
1637568750000|2021-11-22 08:12:30|22788.46|22668.46|22792.48|22672.48|22792.48|22672.48|22788.46|22668.46|9
1637568760000|2021-11-22 08:12:40|22792.03|22672.03|22794.19|22674.19|22794.84|22674.84|22791.91|22671.91|9
1637568770000|2021-11-22 08:12:50|22794.88|22674.88|22794.47|22674.47|22795.53|22675.53|22794.47|22674.47|10
1637568780000|2021-11-22 08:13:00|22793.86|22673.86|22792.28|22672.28|22794.8|22674.8|22792.28|22672.28|9
1637568790000|2021-11-22 08:13:10|22792.26|22672.26|22792.12|22672.12|22792.26|22672.26|22791.31|22671.31|10
1637568800000|2021-11-22 08:13:20|22791.93|22671.93|22791.2|22671.2|22791.93|22671.93|22790.94|22670.94|10
1637568810000|2021-11-22 08:13:30|22791.27|22671.27|22792.54|22672.54|22792.54|22672.54|22791.27|22671.27|10
1637568820000|2021-11-22 08:13:40|22792.55|22672.55|22791.74|22671.74|22792.91|22672.91|22791.74|22671.74|8
1637568830000|2021-11-22 08:13:50|22792.33|22672.33|22791.4|22671.4|22792.36|22672.36|22791.22|22671.22|10
1637568840000|2021-11-22 08:14:00|22791.34|22671.34|22789.18|22669.18|22791.39|22671.39|22788.84|22668.84|10
1637568850000|2021-11-22 08:14:10|22788.84|22668.84|22791.16|22671.16|22791.16|22671.16|22788.71|22668.71|9
1637568860000|2021-11-22 08:14:20|22791.28|22671.28|22795.69|22675.69|22795.69|22675.69|22791.2|22671.2|10
1637568870000|2021-11-22 08:14:30|22795.86|22675.86|22796.16|22676.16|22796.48|22676.48|22795.8|22675.8|9
1637568880000|2021-11-22 08:14:40|22796.15|22676.15|22798.2|22678.2|22798.2|22678.2|22796.05|22676.05|9
1637568890000|2021-11-22 08:14:50|22798.37|22678.37|22800.25|22680.25|22800.31|22680.31|22798.37|22678.37|10
1637568900000|2021-11-22 08:15:00|22800.53|22680.53|22802.18|22682.18|22802.67|22682.67|22800.27|22680.27|10
1637568910000|2021-11-22 08:15:10|22802.42|22682.42|22802.58|22682.58|22803.28|22683.28|22802.06|22682.06|10
1637568920000|2021-11-22 08:15:20|22801.29|22681.29|22800.65|22680.65|22801.29|22681.29|22800.65|22680.65|9
1637568930000|2021-11-22 08:15:30|22801.33|22681.33|22802.89|22682.89|22803.38|22683.38|22801.33|22681.33|10
1637568940000|2021-11-22 08:15:40|22802.84|22682.84|22804.4|22684.4|22804.4|22684.4|22802.83|22682.83|9
1637568950000|2021-11-22 08:15:50|22803.94|22683.94|22802.21|22682.21|22803.94|22683.94|22802.21|22682.21|10
1637568960000|2021-11-22 08:16:00|22802.3|22682.3|22802.26|22682.26|22802.3|22682.3|22801.82|22681.82|10
1637568970000|2021-11-22 08:16:10|22802.12|22682.12|22802.01|22682.01|22802.39|22682.39|22802.01|22682.01|8
1637568980000|2021-11-22 08:16:20|22802.68|22682.68|22802.92|22682.92|22802.98|22682.98|22802.4|22682.4|10
1637568990000|2021-11-22 08:16:30|22802.8|22682.8|22804.22|22684.22|22804.22|22684.22|22802.8|22682.8|9
1637569000000|2021-11-22 08:16:40|22804.59|22684.59|22807.51|22687.51|22807.98|22687.98|22804.59|22684.59|10
1637569010000|2021-11-22 08:16:50|22807.58|22687.58|22809.73|22689.73|22810.18|22690.18|22807.58|22687.58|10
1637569020000|2021-11-22 08:17:00|22809.83|22689.83|22808.08|22688.08|22810.31|22690.31|22808.08|22688.08|10
1637569030000|2021-11-22 08:17:10|22807.52|22687.52|22808.2|22688.2|22808.38|22688.38|22806.57|22686.57|10
1637569040000|2021-11-22 08:17:20|22808.41|22688.41|22810.26|22690.26|22810.26|22690.26|22807.25|22687.25|10
1637569050000|2021-11-22 08:17:30|22810.96|22690.96|22813.93|22693.93|22813.93|22693.93|22810.96|22690.96|10
1637569060000|2021-11-22 08:17:40|22814.41|22694.41|22816.7|22696.7|22816.7|22696.7|22814.41|22694.41|10
1637569070000|2021-11-22 08:17:50|22817.4|22697.4|22824.49|22704.49|22824.49|22704.49|22817.4|22697.4|10
1637569080000|2021-11-22 08:18:00|22824.77|22704.77|22824.23|22704.23|22825.11|22705.11|22824.23|22704.23|10
1637569090000|2021-11-22 08:18:10|22824.34|22704.34|22823.26|22703.26|22824.4|22704.4|22821.59|22701.59|10
1637569100000|2021-11-22 08:18:20|22823.24|22703.24|22823.72|22703.72|22824.88|22704.88|22822.79|22702.79|10
1637569110000|2021-11-22 08:18:30|22824.44|22704.44|22824.92|22704.92|22825.16|22705.16|22823.7|22703.7|9
1637569120000|2021-11-22 08:18:40|22824.97|22704.97|22825.51|22705.51|22825.76|22705.76|22824.68|22704.68|9
1637569130000|2021-11-22 08:18:50|22825.35|22705.35|22824.84|22704.84|22825.35|22705.35|22823.93|22703.93|10
1637569140000|2021-11-22 08:19:00|22825.89|22705.89|22820.6|22700.6|22825.89|22705.89|22820.6|22700.6|10
1637569150000|2021-11-22 08:19:10|22821.26|22701.26|22821.3|22701.3|22821.45|22701.45|22819.71|22699.71|10
1637569160000|2021-11-22 08:19:20|22821.75|22701.75|22820.14|22700.14|22821.75|22701.75|22820.11|22700.11|10
1637569170000|2021-11-22 08:19:30|22820.05|22700.05|22819.71|22699.71|22820.09|22700.09|22819.48|22699.48|9
1637569180000|2021-11-22 08:19:40|22819.61|22699.61|22820.21|22700.21|22821.82|22701.82|22819.45|22699.45|9
1637569190000|2021-11-22 08:19:50|22820.42|22700.42|22819.71|22699.71|22820.86|22700.86|22819.35|22699.35|9
1637569200000|2021-11-22 08:20:00|22819.9|22699.9|22821.02|22701.02|22821.02|22701.02|22819.9|22699.9|9
1637569210000|2021-11-22 08:20:10|22820.87|22700.87|22820.07|22700.07|22821.89|22701.89|22819.91|22699.91|10
1637569220000|2021-11-22 08:20:20|22817.93|22697.93|22812.79|22692.79|22818.33|22698.33|22812.79|22692.79|10
1637569230000|2021-11-22 08:20:30|22812.82|22692.82|22810.7|22690.7|22813.38|22693.38|22810.7|22690.7|9
1637569240000|2021-11-22 08:20:40|22811.01|22691.01|22809.38|22689.38|22811.01|22691.01|22809.38|22689.38|10
1637569250000|2021-11-22 08:20:50|22809.51|22689.51|22808.72|22688.72|22809.88|22689.88|22808.47|22688.47|10
1637569260000|2021-11-22 08:21:00|22808.94|22688.94|22809.56|22689.56|22810.11|22690.11|22808.94|22688.94|10
1637569270000|2021-11-22 08:21:10|22810.26|22690.26|22806.49|22686.49|22810.26|22690.26|22806.32|22686.32|10
1637569280000|2021-11-22 08:21:20|22806.8|22686.8|22801.95|22681.95|22806.8|22686.8|22801.94|22681.94|9
1637569290000|2021-11-22 08:21:30|22801.73|22681.73|22802.74|22682.74|22802.8|22682.8|22801.43|22681.43|10
1637569300000|2021-11-22 08:21:40|22802.8|22682.8|22803.06|22683.06|22803.3|22683.3|22802.6|22682.6|8
1637569310000|2021-11-22 08:21:50|22802.69|22682.69|22798.89|22678.89|22802.69|22682.69|22798.89|22678.89|10
1637569320000|2021-11-22 08:22:00|22798.82|22678.82|22797.83|22677.83|22798.82|22678.82|22796.89|22676.89|10
1637569330000|2021-11-22 08:22:10|22797.6|22677.6|22797.68|22677.68|22797.76|22677.76|22797.33|22677.33|9
1637569340000|2021-11-22 08:22:20|22797.86|22677.86|22799.43|22679.43|22799.43|22679.43|22797.68|22677.68|10
1637569350000|2021-11-22 08:22:30|22800.21|22680.21|22804.91|22684.91|22804.91|22684.91|22800.02|22680.02|10
1637569360000|2021-11-22 08:22:40|22804.88|22684.88|22811.26|22691.26|22811.26|22691.26|22804.88|22684.88|10
1637569370000|2021-11-22 08:22:50|22811.68|22691.68|22816.92|22696.92|22817.9|22697.9|22811.68|22691.68|10
1637569380000|2021-11-22 08:23:00|22817.87|22697.87|22822.93|22702.93|22823.82|22703.82|22817.86|22697.86|9
1637569390000|2021-11-22 08:23:10|22822.86|22702.86|22817.51|22697.51|22822.86|22702.86|22817.51|22697.51|8
1637569400000|2021-11-22 08:23:20|22817.15|22697.15|22817.5|22697.5|22817.6|22697.6|22816.99|22696.99|10
1637569410000|2021-11-22 08:23:30|22817.72|22697.72|22816.08|22696.08|22817.72|22697.72|22815.95|22695.95|10
1637569420000|2021-11-22 08:23:40|22816.48|22696.48|22821.1|22701.1|22821.21|22701.21|22816.48|22696.48|10
1637569430000|2021-11-22 08:23:50|22821.59|22701.59|22824.49|22704.49|22824.49|22704.49|22821.59|22701.59|9
1637569440000|2021-11-22 08:24:00|22824.88|22704.88|22823.59|22703.59|22826.2|22706.2|22823.59|22703.59|10
1637569450000|2021-11-22 08:24:10|22824.52|22704.52|22822.16|22702.16|22824.52|22704.52|22822.16|22702.16|8
1637569460000|2021-11-22 08:24:20|22822.41|22702.41|22817.47|22697.47|22822.54|22702.54|22817.32|22697.32|9
1637569470000|2021-11-22 08:24:30|22817.13|22697.13|22815.75|22695.75|22817.13|22697.13|22815.41|22695.41|10
1637569480000|2021-11-22 08:24:40|22815.93|22695.93|22812.57|22692.57|22815.93|22695.93|22812.54|22692.54|10
1637569490000|2021-11-22 08:24:50|22812.17|22692.17|22811.87|22691.87|22813.18|22693.18|22811.87|22691.87|10
1637569500000|2021-11-22 08:25:00|22812|22692|22812.55|22692.55|22812.55|22692.55|22810.85|22690.85|10
1637569510000|2021-11-22 08:25:10|22812.73|22692.73|22815.05|22695.05|22815.05|22695.05|22812.73|22692.73|10
1637569520000|2021-11-22 08:25:20|22815.45|22695.45|22819.3|22699.3|22819.3|22699.3|22815.4|22695.4|10
1637569530000|2021-11-22 08:25:30|22818.29|22698.29|22816.61|22696.61|22818.62|22698.62|22816.61|22696.61|10
1637569540000|2021-11-22 08:25:40|22816.24|22696.24|22814.93|22694.93|22817.2|22697.2|22814.93|22694.93|10
1637569550000|2021-11-22 08:25:50|22814.82|22694.82|22815.71|22695.71|22817.79|22697.79|22814.82|22694.82|10
1637569560000|2021-11-22 08:26:00|22815.56|22695.56|22816.15|22696.15|22816.57|22696.57|22815.42|22695.42|9
1637569570000|2021-11-22 08:26:10|22815.65|22695.65|22815.71|22695.71|22817.02|22697.02|22815.65|22695.65|9
1637569580000|2021-11-22 08:26:20|22815.95|22695.95|22813.3|22693.3|22815.95|22695.95|22813.3|22693.3|10
1637569590000|2021-11-22 08:26:30|22813.29|22693.29|22811.94|22691.94|22813.58|22693.58|22811.94|22691.94|9
1637569600000|2021-11-22 08:26:40|22811.36|22691.36|22814.79|22694.79|22814.79|22694.79|22811.36|22691.36|10
1637569610000|2021-11-22 08:26:50|22814.88|22694.88|22815|22695|22815.09|22695.09|22813.84|22693.84|9
1637569620000|2021-11-22 08:27:00|22814.96|22694.96|22815.18|22695.18|22815.44|22695.44|22814.96|22694.96|9
1637569630000|2021-11-22 08:27:10|22815.3|22695.3|22818.01|22698.01|22818.01|22698.01|22815.3|22695.3|10
1637569640000|2021-11-22 08:27:20|22818.21|22698.21|22818.61|22698.61|22818.61|22698.61|22817.74|22697.74|8
1637569650000|2021-11-22 08:27:30|22819.83|22699.83|22822.05|22702.05|22822.05|22702.05|22819.77|22699.77|10
1637569660000|2021-11-22 08:27:40|22822.09|22702.09|22827.75|22707.75|22827.75|22707.75|22822.09|22702.09|8
1637569670000|2021-11-22 08:27:50|22827.89|22707.89|22830.62|22710.62|22830.62|22710.62|22827.89|22707.89|9
1637569680000|2021-11-22 08:28:00|22829.84|22709.84|22832.88|22712.88|22833.08|22713.08|22829.84|22709.84|9
1637569690000|2021-11-22 08:28:10|22832.84|22712.84|22834.2|22714.2|22834.2|22714.2|22832.84|22712.84|10
1637569700000|2021-11-22 08:28:20|22834.73|22714.73|22838.07|22718.07|22838.61|22718.61|22834.72|22714.72|9
1637569710000|2021-11-22 08:28:30|22837.87|22717.87|22839.42|22719.42|22839.42|22719.42|22837.87|22717.87|8
1637569720000|2021-11-22 08:28:40|22839.56|22719.56|22840.88|22720.88|22840.88|22720.88|22839.56|22719.56|7
1637569730000|2021-11-22 08:28:50|22840.93|22720.93|22840.39|22720.39|22840.93|22720.93|22839.32|22719.32|10
1637569740000|2021-11-22 08:29:00|22840.49|22720.49|22843.91|22723.91|22843.93|22723.93|22840.49|22720.49|10
1637569750000|2021-11-22 08:29:10|22844.3|22724.3|22846.15|22726.15|22846.15|22726.15|22844.3|22724.3|10
1637569760000|2021-11-22 08:29:20|22846.19|22726.19|22847.94|22727.94|22848.13|22728.13|22846.03|22726.03|10
1637569770000|2021-11-22 08:29:30|22847.95|22727.95|22851.15|22731.15|22851.15|22731.15|22847.95|22727.95|9
1637569780000|2021-11-22 08:29:40|22851.46|22731.46|22855.63|22735.63|22855.63|22735.63|22851.46|22731.46|9
1637569790000|2021-11-22 08:29:50|22858.43|22738.43|22860.27|22740.27|22860.27|22740.27|22857.63|22737.63|10
1637569800000|2021-11-22 08:30:00|22863.06|22743.06|22865.23|22745.23|22866.25|22746.25|22863.06|22743.06|10
1637569810000|2021-11-22 08:30:10|22866.8|22746.8|22870.49|22750.49|22870.49|22750.49|22866.32|22746.32|9
1637569820000|2021-11-22 08:30:20|22870.33|22750.33|22866.59|22746.59|22870.33|22750.33|22866.59|22746.59|9
1637569830000|2021-11-22 08:30:30|22865.74|22745.74|22861.2|22741.2|22865.74|22745.74|22861.2|22741.2|10
1637569840000|2021-11-22 08:30:40|22861.31|22741.31|22856.98|22736.98|22861.31|22741.31|22856.98|22736.98|7
1637569850000|2021-11-22 08:30:50|22856.92|22736.92|22858.65|22738.65|22858.65|22738.65|22855.98|22735.98|10
1637569860000|2021-11-22 08:31:00|22860.21|22740.21|22862.09|22742.09|22863.66|22743.66|22860.21|22740.21|10
1637569870000|2021-11-22 08:31:10|22861.96|22741.96|22857.11|22737.11|22863|22743|22857.11|22737.11|10
1637569880000|2021-11-22 08:31:20|22856.86|22736.86|22854.05|22734.05|22856.86|22736.86|22854.05|22734.05|9
1637569890000|2021-11-22 08:31:30|22854.5|22734.5|22854.75|22734.75|22855.8|22735.8|22854.5|22734.5|10
1637569900000|2021-11-22 08:31:40|22854.73|22734.73|22853.87|22733.87|22855.26|22735.26|22853.87|22733.87|10
1637569910000|2021-11-22 08:31:50|22853.72|22733.72|22851.09|22731.09|22853.72|22733.72|22850.94|22730.94|10
1637569920000|2021-11-22 08:32:00|22851.05|22731.05|22852.19|22732.19|22852.19|22732.19|22850.77|22730.77|9
1637569930000|2021-11-22 08:32:10|22852.41|22732.41|22853.18|22733.18|22853.35|22733.35|22852.41|22732.41|10
1637569940000|2021-11-22 08:32:20|22853.3|22733.3|22854.39|22734.39|22854.68|22734.68|22853.3|22733.3|10
1637569950000|2021-11-22 08:32:30|22854.25|22734.25|22853.92|22733.92|22855.18|22735.18|22853.92|22733.92|8
1637569960000|2021-11-22 08:32:40|22853.91|22733.91|22853.72|22733.72|22854.28|22734.28|22853.27|22733.27|7
1637569970000|2021-11-22 08:32:50|22853.83|22733.83|22852.55|22732.55|22853.83|22733.83|22851.86|22731.86|10
1637569980000|2021-11-22 08:33:00|22852.46|22732.46|22850.4|22730.4|22852.66|22732.66|22850.4|22730.4|9
1637569990000|2021-11-22 08:33:10|22850.42|22730.42|22847.03|22727.03|22850.47|22730.47|22846.82|22726.82|10
1637570000000|2021-11-22 08:33:20|22846.91|22726.91|22845.19|22725.19|22846.91|22726.91|22844.9|22724.9|8
1637570010000|2021-11-22 08:33:30|22845.13|22725.13|22844.34|22724.34|22845.65|22725.65|22844.34|22724.34|8
1637570020000|2021-11-22 08:33:40|22844.49|22724.49|22844.02|22724.02|22845.98|22725.98|22844.02|22724.02|10
1637570030000|2021-11-22 08:33:50|22843.25|22723.25|22841.46|22721.46|22843.47|22723.47|22841.46|22721.46|10
1637570040000|2021-11-22 08:34:00|22841.47|22721.47|22842.08|22722.08|22842.08|22722.08|22841.01|22721.01|9
1637570050000|2021-11-22 08:34:10|22842.1|22722.1|22839.8|22719.8|22842.1|22722.1|22839.8|22719.8|9
1637570060000|2021-11-22 08:34:20|22839.88|22719.88|22838.73|22718.73|22839.88|22719.88|22838.51|22718.51|7
1637570070000|2021-11-22 08:34:30|22838.67|22718.67|22838.94|22718.94|22839.88|22719.88|22838.67|22718.67|9
1637570080000|2021-11-22 08:34:40|22839.09|22719.09|22838.31|22718.31|22839.09|22719.09|22838.25|22718.25|8
1637570090000|2021-11-22 08:34:50|22837.98|22717.98|22837.23|22717.23|22838.11|22718.11|22837.11|22717.11|9
1637570100000|2021-11-22 08:35:00|22837.28|22717.28|22837.52|22717.52|22837.52|22717.52|22836.89|22716.89|9
1637570110000|2021-11-22 08:35:10|22837.43|22717.43|22833.2|22713.2|22837.43|22717.43|22833.16|22713.16|9
1637570120000|2021-11-22 08:35:20|22832.99|22712.99|22832|22712|22833.37|22713.37|22831.92|22711.92|10
1637570130000|2021-11-22 08:35:30|22831.6|22711.6|22835.35|22715.35|22835.35|22715.35|22831.01|22711.01|10
1637570140000|2021-11-22 08:35:40|22835.41|22715.41|22836.69|22716.69|22836.74|22716.74|22834.68|22714.68|9
1637570150000|2021-11-22 08:35:50|22838.08|22718.08|22840.29|22720.29|22840.29|22720.29|22838.08|22718.08|8
1637570160000|2021-11-22 08:36:00|22840.87|22720.87|22842.29|22722.29|22842.29|22722.29|22840.87|22720.87|10
1637570170000|2021-11-22 08:36:10|22842.3|22722.3|22844.32|22724.32|22845.57|22725.57|22842.3|22722.3|8
1637570180000|2021-11-22 08:36:20|22844.24|22724.24|22846.02|22726.02|22846.02|22726.02|22843.85|22723.85|9
1637570190000|2021-11-22 08:36:30|22845.9|22725.9|22847.18|22727.18|22847.72|22727.72|22845.9|22725.9|9
1637570200000|2021-11-22 08:36:40|22847.6|22727.6|22849.01|22729.01|22849.01|22729.01|22847.53|22727.53|10
1637570210000|2021-11-22 08:36:50|22848.89|22728.89|22849.41|22729.41|22849.45|22729.45|22848.89|22728.89|10
1637570220000|2021-11-22 08:37:00|22848.97|22728.97|22849.41|22729.41|22849.78|22729.78|22848.97|22728.97|9
1637570230000|2021-11-22 08:37:10|22849|22729|22850.04|22730.04|22850.04|22730.04|22848.05|22728.05|8
1637570240000|2021-11-22 08:37:20|22850.25|22730.25|22855.56|22735.56|22855.56|22735.56|22850.25|22730.25|10
1637570250000|2021-11-22 08:37:30|22856.49|22736.49|22859.04|22739.04|22859.04|22739.04|22856.49|22736.49|10
1637570260000|2021-11-22 08:37:40|22859.36|22739.36|22861.47|22741.47|22861.47|22741.47|22859.36|22739.36|10
1637570270000|2021-11-22 08:37:50|22862.42|22742.42|22865.23|22745.23|22865.23|22745.23|22862.37|22742.37|10
1637570280000|2021-11-22 08:38:00|22865.7|22745.7|22865.84|22745.84|22866.75|22746.75|22865.7|22745.7|9
1637570290000|2021-11-22 08:38:10|22867|22747|22865.02|22745.02|22867|22747|22865|22745|9
1637570300000|2021-11-22 08:38:20|22864.98|22744.98|22865.67|22745.67|22865.67|22745.67|22864.94|22744.94|9
1637570310000|2021-11-22 08:38:30|22865.65|22745.65|22865.97|22745.97|22866.49|22746.49|22865.45|22745.45|10
1637570320000|2021-11-22 08:38:40|22865.5|22745.5|22867.61|22747.61|22868.09|22748.09|22865.15|22745.15|10
1637570330000|2021-11-22 08:38:50|22867.7|22747.7|22869.52|22749.52|22869.52|22749.52|22867.7|22747.7|9
1637570340000|2021-11-22 08:39:00|22869.97|22749.97|22872.52|22752.52|22872.6|22752.6|22869.97|22749.97|10
1637570350000|2021-11-22 08:39:10|22873.17|22753.17|22875.06|22755.06|22875.22|22755.22|22873.17|22753.17|9
1637570360000|2021-11-22 08:39:20|22874.47|22754.47|22876.11|22756.11|22876.11|22756.11|22874.47|22754.47|10
1637570370000|2021-11-22 08:39:30|22876.43|22756.43|22877.22|22757.22|22878.3|22758.3|22876.43|22756.43|10
1637570380000|2021-11-22 08:39:40|22877.07|22757.07|22876.24|22756.24|22878.06|22758.06|22876.24|22756.24|9
1637570390000|2021-11-22 08:39:50|22876.76|22756.76|22879.92|22759.92|22879.92|22759.92|22876.29|22756.29|9
1637570400000|2021-11-22 08:40:00|22879.36|22759.36|22878|22758|22879.42|22759.42|22878|22758|9
1637570410000|2021-11-22 08:40:10|22877.67|22757.67|22876.94|22756.94|22877.81|22757.81|22876.77|22756.77|10
1637570420000|2021-11-22 08:40:20|22877.43|22757.43|22878.95|22758.95|22879.76|22759.76|22877.43|22757.43|10
1637570430000|2021-11-22 08:40:30|22878.42|22758.42|22876.92|22756.92|22878.42|22758.42|22876.88|22756.88|8
1637570440000|2021-11-22 08:40:40|22877.4|22757.4|22878.69|22758.69|22878.69|22758.69|22876.18|22756.18|10
1637570450000|2021-11-22 08:40:50|22878.8|22758.8|22877.98|22757.98|22878.94|22758.94|22877.48|22757.48|10
1637570460000|2021-11-22 08:41:00|22878.25|22758.25|22877.6|22757.6|22878.74|22758.74|22877.34|22757.34|10
1637570470000|2021-11-22 08:41:10|22877.79|22757.79|22878.2|22758.2|22878.38|22758.38|22877.79|22757.79|9
1637570480000|2021-11-22 08:41:20|22878.29|22758.29|22877.83|22757.83|22878.51|22758.51|22877.43|22757.43|10
1637570490000|2021-11-22 08:41:30|22877.76|22757.76|22872.27|22752.27|22877.76|22757.76|22872.27|22752.27|10
1637570500000|2021-11-22 08:41:40|22871.02|22751.02|22868.34|22748.34|22871.02|22751.02|22868.34|22748.34|9
1637570510000|2021-11-22 08:41:50|22868.55|22748.55|22864.23|22744.23|22868.59|22748.59|22864.23|22744.23|10
1637570520000|2021-11-22 08:42:00|22864.16|22744.16|22864.49|22744.49|22864.71|22744.71|22863.99|22743.99|9
1637570530000|2021-11-22 08:42:10|22863.92|22743.92|22860.6|22740.6|22863.92|22743.92|22860.6|22740.6|10
1637570540000|2021-11-22 08:42:20|22860.21|22740.21|22858.29|22738.29|22860.21|22740.21|22858.29|22738.29|10
1637570550000|2021-11-22 08:42:30|22858.21|22738.21|22857|22737|22858.22|22738.22|22857|22737|9
1637570560000|2021-11-22 08:42:40|22857.18|22737.18|22855.96|22735.96|22857.18|22737.18|22855.93|22735.93|7
1637570570000|2021-11-22 08:42:50|22856.01|22736.01|22854.48|22734.48|22856.01|22736.01|22854.48|22734.48|9
1637570580000|2021-11-22 08:43:00|22853.87|22733.87|22851.22|22731.22|22854.27|22734.27|22851.22|22731.22|9
1637570590000|2021-11-22 08:43:10|22851.83|22731.83|22853.46|22733.46|22853.46|22733.46|22851.67|22731.67|10
1637570600000|2021-11-22 08:43:20|22853.43|22733.43|22855.55|22735.55|22855.55|22735.55|22853.28|22733.28|10
1637570610000|2021-11-22 08:43:30|22854.57|22734.57|22854.86|22734.86|22854.95|22734.95|22854.4|22734.4|10
1637570620000|2021-11-22 08:43:40|22854.83|22734.83|22852.2|22732.2|22854.83|22734.83|22852.2|22732.2|10
1637570630000|2021-11-22 08:43:50|22852|22732|22850.96|22730.96|22852.33|22732.33|22850.92|22730.92|10
1637570640000|2021-11-22 08:44:00|22850.63|22730.63|22851.59|22731.59|22851.79|22731.79|22850.37|22730.37|10
1637570650000|2021-11-22 08:44:10|22851.65|22731.65|22852.24|22732.24|22853.72|22733.72|22851.65|22731.65|10
1637570660000|2021-11-22 08:44:20|22852.4|22732.4|22853.24|22733.24|22853.24|22733.24|22852.18|22732.18|10
1637570670000|2021-11-22 08:44:30|22852.8|22732.8|22853.3|22733.3|22853.3|22733.3|22852.29|22732.29|8
1637570680000|2021-11-22 08:44:40|22853.28|22733.28|22853.09|22733.09|22853.28|22733.28|22852.89|22732.89|10
1637570690000|2021-11-22 08:44:50|22853.41|22733.41|22852.38|22732.38|22853.41|22733.41|22852.29|22732.29|9
1637570700000|2021-11-22 08:45:00|22852.58|22732.58|22851.29|22731.29|22852.77|22732.77|22851.29|22731.29|10
1637570710000|2021-11-22 08:45:10|22851.28|22731.28|22848.98|22728.98|22851.28|22731.28|22848.63|22728.63|10
1637570720000|2021-11-22 08:45:20|22848.47|22728.47|22847.93|22727.93|22848.77|22728.77|22847.93|22727.93|10
1637570730000|2021-11-22 08:45:30|22847.66|22727.66|22847.75|22727.75|22848.74|22728.74|22847.66|22727.66|9
1637570740000|2021-11-22 08:45:40|22847.63|22727.63|22851.32|22731.32|22851.32|22731.32|22847.39|22727.39|9
1637570750000|2021-11-22 08:45:50|22851.35|22731.35|22852.28|22732.28|22852.28|22732.28|22850.94|22730.94|9
1637570760000|2021-11-22 08:46:00|22852.75|22732.75|22852.77|22732.77|22853.61|22733.61|22852.75|22732.75|10
1637570770000|2021-11-22 08:46:10|22852.52|22732.52|22850.78|22730.78|22852.53|22732.53|22850.62|22730.62|10
1637570780000|2021-11-22 08:46:20|22850.8|22730.8|22849.74|22729.74|22851.19|22731.19|22849.64|22729.64|8
1637570790000|2021-11-22 08:46:30|22849.44|22729.44|22846.36|22726.36|22849.44|22729.44|22846.35|22726.35|10
1637570800000|2021-11-22 08:46:40|22846.29|22726.29|22842.18|22722.18|22846.29|22726.29|22842.18|22722.18|8
1637570810000|2021-11-22 08:46:50|22841.94|22721.94|22838.94|22718.94|22842.99|22722.99|22838.94|22718.94|10
1637570820000|2021-11-22 08:47:00|22838.46|22718.46|22836.19|22716.19|22838.46|22718.46|22836.19|22716.19|9
1637570830000|2021-11-22 08:47:10|22833.91|22713.91|22835.14|22715.14|22835.14|22715.14|22833.79|22713.79|6
1637570840000|2021-11-22 08:47:20|22835.02|22715.02|22835.7|22715.7|22835.96|22715.96|22835.02|22715.02|9
1637570850000|2021-11-22 08:47:30|22834.27|22714.27|22834.03|22714.03|22835.13|22715.13|22834.03|22714.03|9
1637570860000|2021-11-22 08:47:40|22833.81|22713.81|22833.88|22713.88|22834.54|22714.54|22833.81|22713.81|8
1637570870000|2021-11-22 08:47:50|22833.21|22713.21|22834.88|22714.88|22835.35|22715.35|22833.21|22713.21|9
1637570880000|2021-11-22 08:48:00|22834.82|22714.82|22834.83|22714.83|22836.32|22716.32|22834.76|22714.76|10
1637570890000|2021-11-22 08:48:10|22834.79|22714.79|22833.07|22713.07|22834.99|22714.99|22833.07|22713.07|10
1637570900000|2021-11-22 08:48:20|22832.44|22712.44|22829.74|22709.74|22833.64|22713.64|22829.74|22709.74|10
1637570910000|2021-11-22 08:48:30|22829.44|22709.44|22825.67|22705.67|22829.44|22709.44|22825.67|22705.67|10
1637570920000|2021-11-22 08:48:40|22826.44|22706.44|22826.65|22706.65|22826.65|22706.65|22826.09|22706.09|10
1637570930000|2021-11-22 08:48:50|22827.23|22707.23|22825.76|22705.76|22827.23|22707.23|22825.62|22705.62|8
1637570940000|2021-11-22 08:49:00|22826.6|22706.6|22826.39|22706.39|22826.71|22706.71|22826.28|22706.28|8
1637570950000|2021-11-22 08:49:10|22826.42|22706.42|22825.49|22705.49|22826.42|22706.42|22825.49|22705.49|9
1637570960000|2021-11-22 08:49:20|22825.47|22705.47|22825.32|22705.32|22825.88|22705.88|22824.72|22704.72|10
1637570970000|2021-11-22 08:49:30|22825.24|22705.24|22824.94|22704.94|22825.42|22705.42|22824.89|22704.89|10
1637570980000|2021-11-22 08:49:40|22823.83|22703.83|22823.75|22703.75|22824.42|22704.42|22823.52|22703.52|10
1637570990000|2021-11-22 08:49:50|22823.6|22703.6|22817.74|22697.74|22823.6|22703.6|22817.74|22697.74|9
1637571000000|2021-11-22 08:50:00|22817.77|22697.77|22809.28|22689.28|22817.77|22697.77|22809.28|22689.28|10
1637571010000|2021-11-22 08:50:10|22809.16|22689.16|22806.84|22686.84|22809.16|22689.16|22806.71|22686.71|10
1637571020000|2021-11-22 08:50:20|22807.48|22687.48|22807.29|22687.29|22808.13|22688.13|22806.75|22686.75|9
1637571030000|2021-11-22 08:50:30|22807.88|22687.88|22807.93|22687.93|22808.53|22688.53|22807.72|22687.72|10
1637571040000|2021-11-22 08:50:40|22808.14|22688.14|22807.81|22687.81|22808.64|22688.64|22807.5|22687.5|10
1637571050000|2021-11-22 08:50:50|22805.5|22685.5|22806.82|22686.82|22806.82|22686.82|22805.5|22685.5|10
1637571060000|2021-11-22 08:51:00|22806.66|22686.66|22806.22|22686.22|22807.59|22687.59|22806.22|22686.22|8
1637571070000|2021-11-22 08:51:10|22805.88|22685.88|22804.62|22684.62|22805.96|22685.96|22803.56|22683.56|9
1637571080000|2021-11-22 08:51:20|22804.22|22684.22|22801.72|22681.72|22804.22|22684.22|22801.72|22681.72|8
1637571090000|2021-11-22 08:51:30|22801.86|22681.86|22802.25|22682.25|22803.36|22683.36|22801.86|22681.86|10
1637571100000|2021-11-22 08:51:40|22802.5|22682.5|22801.27|22681.27|22803.43|22683.43|22801.27|22681.27|9
1637571110000|2021-11-22 08:51:50|22801.33|22681.33|22799.16|22679.16|22801.33|22681.33|22799.12|22679.12|10
1637571120000|2021-11-22 08:52:00|22798.99|22678.99|22796.58|22676.58|22798.99|22678.99|22795.7|22675.7|9
1637571130000|2021-11-22 08:52:10|22796.44|22676.44|22796.68|22676.68|22796.68|22676.68|22796.03|22676.03|7
1637571140000|2021-11-22 08:52:20|22796.32|22676.32|22796.59|22676.59|22796.59|22676.59|22795.47|22675.47|10
1637571150000|2021-11-22 08:52:30|22798.39|22678.39|22797.89|22677.89|22798.39|22678.39|22796.84|22676.84|9
1637571160000|2021-11-22 08:52:40|22797.71|22677.71|22798.87|22678.87|22799.27|22679.27|22797.11|22677.11|10
1637571170000|2021-11-22 08:52:50|22799.33|22679.33|22799.31|22679.31|22800.37|22680.37|22798.72|22678.72|9
1637571180000|2021-11-22 08:53:00|22799.27|22679.27|22802.81|22682.81|22802.81|22682.81|22799.16|22679.16|10
1637571190000|2021-11-22 08:53:10|22802.08|22682.08|22803.79|22683.79|22803.79|22683.79|22800.93|22680.93|10
1637571200000|2021-11-22 08:53:20|22804.03|22684.03|22809.14|22689.14|22809.14|22689.14|22804.03|22684.03|9
1637571210000|2021-11-22 08:53:30|22808.71|22688.71|22811.12|22691.12|22811.75|22691.75|22808.71|22688.71|10
1637571220000|2021-11-22 08:53:40|22811.3|22691.3|22812.78|22692.78|22813.38|22693.38|22811.3|22691.3|10
1637571230000|2021-11-22 08:53:50|22813.72|22693.72|22819.11|22699.11|22819.11|22699.11|22813.72|22693.72|10
1637571240000|2021-11-22 08:54:00|22819.65|22699.65|22820.6|22700.6|22820.81|22700.81|22819.58|22699.58|10
1637571250000|2021-11-22 08:54:10|22820.59|22700.59|22821.05|22701.05|22821.05|22701.05|22820.59|22700.59|8
1637571260000|2021-11-22 08:54:20|22821.23|22701.23|22821.69|22701.69|22821.72|22701.72|22821.23|22701.23|7
1637571270000|2021-11-22 08:54:30|22821.88|22701.88|22827.46|22707.46|22827.46|22707.46|22821.88|22701.88|9
1637571280000|2021-11-22 08:54:40|22827.53|22707.53|22833.78|22713.78|22833.78|22713.78|22827.53|22707.53|10
1637571290000|2021-11-22 08:54:50|22833.42|22713.42|22836.31|22716.31|22836.31|22716.31|22833.42|22713.42|10
1637571300000|2021-11-22 08:55:00|22836.33|22716.33|22837.68|22717.68|22837.68|22717.68|22836.06|22716.06|10
1637571310000|2021-11-22 08:55:10|22837.79|22717.79|22841.1|22721.1|22841.1|22721.1|22837.79|22717.79|10
1637571320000|2021-11-22 08:55:20|22841.02|22721.02|22845.93|22725.93|22845.93|22725.93|22840.91|22720.91|10
1637571330000|2021-11-22 08:55:30|22845.73|22725.73|22849|22729|22849|22729|22845.73|22725.73|10
1637571340000|2021-11-22 08:55:40|22849.1|22729.1|22850.83|22730.83|22850.83|22730.83|22849.1|22729.1|8
1637571350000|2021-11-22 08:55:50|22850.91|22730.91|22852.1|22732.1|22852.1|22732.1|22850.91|22730.91|9
1637571360000|2021-11-22 08:56:00|22851.04|22731.04|22851.31|22731.31|22852.52|22732.52|22850.95|22730.95|10
1637571370000|2021-11-22 08:56:10|22851.21|22731.21|22849.84|22729.84|22852.75|22732.75|22849.84|22729.84|10
1637571380000|2021-11-22 08:56:20|22850.75|22730.75|22849.07|22729.07|22850.75|22730.75|22848.89|22728.89|10
1637571390000|2021-11-22 08:56:30|22849.04|22729.04|22848.3|22728.3|22849.04|22729.04|22848.3|22728.3|9
1637571400000|2021-11-22 08:56:40|22848.42|22728.42|22852.26|22732.26|22852.26|22732.26|22848.42|22728.42|10
1637571410000|2021-11-22 08:56:50|22852.47|22732.47|22855.66|22735.66|22855.89|22735.89|22852.33|22732.33|10
1637571420000|2021-11-22 08:57:00|22855.23|22735.23|22860.15|22740.15|22860.15|22740.15|22855.23|22735.23|9
1637571430000|2021-11-22 08:57:10|22859.85|22739.85|22859.06|22739.06|22860.07|22740.07|22857.93|22737.93|9
1637571440000|2021-11-22 08:57:20|22858.24|22738.24|22858.88|22738.88|22859.35|22739.35|22858.24|22738.24|9
1637571450000|2021-11-22 08:57:30|22858.76|22738.76|22858.01|22738.01|22858.76|22738.76|22857.91|22737.91|9
1637571460000|2021-11-22 08:57:40|22858.18|22738.18|22855.65|22735.65|22858.18|22738.18|22855.42|22735.42|10
1637571470000|2021-11-22 08:57:50|22856.34|22736.34|22854.46|22734.46|22856.34|22736.34|22854.46|22734.46|10
1637571480000|2021-11-22 08:58:00|22853.92|22733.92|22852.43|22732.43|22853.92|22733.92|22852.14|22732.14|10
1637571490000|2021-11-22 08:58:10|22852.39|22732.39|22851.94|22731.94|22852.83|22732.83|22851.94|22731.94|10
1637571500000|2021-11-22 08:58:20|22852.58|22732.58|22852.96|22732.96|22852.96|22732.96|22851.95|22731.95|10
1637571510000|2021-11-22 08:58:30|22853.17|22733.17|22849.51|22729.51|22853.17|22733.17|22849.51|22729.51|10
1637571520000|2021-11-22 08:58:40|22848.15|22728.15|22844.18|22724.18|22848.15|22728.15|22844.18|22724.18|10
1637571530000|2021-11-22 08:58:50|22844.16|22724.16|22840.29|22720.29|22844.16|22724.16|22840.29|22720.29|9
1637571540000|2021-11-22 08:59:00|22838.51|22718.51|22837.23|22717.23|22838.51|22718.51|22837.23|22717.23|8
1637571550000|2021-11-22 08:59:10|22837.29|22717.29|22832.94|22712.94|22838.06|22718.06|22832.94|22712.94|9
1637571560000|2021-11-22 08:59:20|22832.76|22712.76|22831.95|22711.95|22833.47|22713.47|22831.86|22711.86|9
1637571570000|2021-11-22 08:59:30|22831.01|22711.01|22828.39|22708.39|22831.01|22711.01|22828.06|22708.06|10
1637571580000|2021-11-22 08:59:40|22828.14|22708.14|22826.85|22706.85|22828.98|22708.98|22826.59|22706.59|10
1637571590000|2021-11-22 08:59:50|22825.41|22705.41|22827.53|22707.53|22827.53|22707.53|22823|22703|10
1637571600000|2021-11-22 09:00:00|22827.36|22707.36|22830.25|22710.25|22830.25|22710.25|22827.36|22707.36|10
1637571610000|2021-11-22 09:00:10|22830.65|22710.65|22834.5|22714.5|22834.5|22714.5|22830.65|22710.65|9
1637571620000|2021-11-22 09:00:20|22837.02|22717.02|22843.02|22723.02|22843.12|22723.12|22837.02|22717.02|10
1637571630000|2021-11-22 09:00:30|22843.13|22723.13|22845.89|22725.89|22845.89|22725.89|22843.13|22723.13|10
1637571640000|2021-11-22 09:00:40|22845.92|22725.92|22845.37|22725.37|22846.28|22726.28|22845.37|22725.37|9
1637571650000|2021-11-22 09:00:50|22845.34|22725.34|22846.47|22726.47|22847.21|22727.21|22845.34|22725.34|10
1637571660000|2021-11-22 09:01:00|22846.92|22726.92|22846.36|22726.36|22846.92|22726.92|22845.92|22725.92|10
1637571670000|2021-11-22 09:01:10|22846.96|22726.96|22844.96|22724.96|22847.38|22727.38|22844.96|22724.96|10
1637571680000|2021-11-22 09:01:20|22844.44|22724.44|22843.53|22723.53|22845.16|22725.16|22843.53|22723.53|10
1637571690000|2021-11-22 09:01:30|22843.28|22723.28|22843.43|22723.43|22843.94|22723.94|22843.28|22723.28|10
1637571700000|2021-11-22 09:01:40|22842.79|22722.79|22843.37|22723.37|22843.37|22723.37|22842.36|22722.36|7
1637571710000|2021-11-22 09:01:50|22842.87|22722.87|22846.12|22726.12|22846.12|22726.12|22842.65|22722.65|10
1637571720000|2021-11-22 09:02:00|22846.33|22726.33|22846.53|22726.53|22846.94|22726.94|22846.32|22726.32|10
1637571730000|2021-11-22 09:02:10|22846.15|22726.15|22846.18|22726.18|22846.83|22726.83|22845.9|22725.9|10
1637571740000|2021-11-22 09:02:20|22845.96|22725.96|22846.88|22726.88|22847.74|22727.74|22845.82|22725.82|10
1637571750000|2021-11-22 09:02:30|22846.77|22726.77|22847.1|22727.1|22847.1|22727.1|22846.37|22726.37|10
1637571760000|2021-11-22 09:02:40|22847.11|22727.11|22849.39|22729.39|22849.61|22729.61|22847.1|22727.1|10
1637571770000|2021-11-22 09:02:50|22850.29|22730.29|22851.67|22731.67|22851.67|22731.67|22850.29|22730.29|9
1637571780000|2021-11-22 09:03:00|22851.75|22731.75|22852.5|22732.5|22852.5|22732.5|22851.75|22731.75|9
1637571790000|2021-11-22 09:03:10|22852.82|22732.82|22857.38|22737.38|22857.38|22737.38|22852.62|22732.62|10
1637571800000|2021-11-22 09:03:20|22857.62|22737.62|22861.25|22741.25|22861.25|22741.25|22857.62|22737.62|10
1637571810000|2021-11-22 09:03:30|22861.15|22741.15|22865.26|22745.26|22865.3|22745.3|22861.15|22741.15|10
1637571820000|2021-11-22 09:03:40|22865.41|22745.41|22866.08|22746.08|22866.08|22746.08|22865.35|22745.35|9
1637571830000|2021-11-22 09:03:50|22866.05|22746.05|22865.74|22745.74|22866.05|22746.05|22865.09|22745.09|10
1637571840000|2021-11-22 09:04:00|22865.83|22745.83|22865.12|22745.12|22866.03|22746.03|22865.12|22745.12|8
1637571850000|2021-11-22 09:04:10|22864.94|22744.94|22864.34|22744.34|22864.94|22744.94|22864.34|22744.34|10
1637571860000|2021-11-22 09:04:20|22863.04|22743.04|22860.71|22740.71|22863.04|22743.04|22860.29|22740.29|10
1637571870000|2021-11-22 09:04:30|22860.7|22740.7|22860.26|22740.26|22861.91|22741.91|22860.26|22740.26|10
1637571880000|2021-11-22 09:04:40|22860.18|22740.18|22860.34|22740.34|22860.46|22740.46|22859.79|22739.79|10
1637571890000|2021-11-22 09:04:50|22860.41|22740.41|22859.59|22739.59|22860.41|22740.41|22859.03|22739.03|7
1637571900000|2021-11-22 09:05:00|22860.27|22740.27|22858.59|22738.59|22860.27|22740.27|22858.14|22738.14|10
1637571910000|2021-11-22 09:05:10|22859.02|22739.02|22863.13|22743.13|22863.13|22743.13|22859.02|22739.02|10
1637571920000|2021-11-22 09:05:20|22863.52|22743.52|22865.11|22745.11|22865.87|22745.87|22863.29|22743.29|10
1637571930000|2021-11-22 09:05:30|22864.98|22744.98|22865.73|22745.73|22865.86|22745.86|22864.76|22744.76|10
1637571940000|2021-11-22 09:05:40|22865.78|22745.78|22865.34|22745.34|22867.24|22747.24|22865.18|22745.18|9
1637571950000|2021-11-22 09:05:50|22865.4|22745.4|22862.02|22742.02|22865.42|22745.42|22862.02|22742.02|10
1637571960000|2021-11-22 09:06:00|22861.89|22741.89|22861.04|22741.04|22862.22|22742.22|22860.33|22740.33|10
1637571970000|2021-11-22 09:06:10|22860.79|22740.79|22859.21|22739.21|22860.91|22740.91|22858.9|22738.9|7
1637571980000|2021-11-22 09:06:20|22859.06|22739.06|22860.97|22740.97|22860.97|22740.97|22858.96|22738.96|10
1637571990000|2021-11-22 09:06:30|22860.73|22740.73|22864.32|22744.32|22864.32|22744.32|22860.73|22740.73|9
1637572000000|2021-11-22 09:06:40|22865.12|22745.12|22866.49|22746.49|22866.49|22746.49|22864.46|22744.46|9
1637572010000|2021-11-22 09:06:50|22866.48|22746.48|22865.72|22745.72|22866.59|22746.59|22865.67|22745.67|8
1637572020000|2021-11-22 09:07:00|22865.61|22745.61|22864.7|22744.7|22865.61|22745.61|22864.04|22744.04|9
1637572030000|2021-11-22 09:07:10|22864.64|22744.64|22863.82|22743.82|22864.64|22744.64|22863.31|22743.31|10
1637572040000|2021-11-22 09:07:20|22863.62|22743.62|22865.36|22745.36|22865.36|22745.36|22863.6|22743.6|10
1637572050000|2021-11-22 09:07:30|22865.51|22745.51|22866.43|22746.43|22866.43|22746.43|22865.51|22745.51|9
1637572060000|2021-11-22 09:07:40|22866.97|22746.97|22868.15|22748.15|22868.15|22748.15|22866.97|22746.97|10
1637572070000|2021-11-22 09:07:50|22868.46|22748.46|22868.61|22748.61|22868.95|22748.95|22868.46|22748.46|10
1637572080000|2021-11-22 09:08:00|22868.77|22748.77|22868.26|22748.26|22868.83|22748.83|22867.38|22747.38|10
1637572090000|2021-11-22 09:08:10|22868.42|22748.42|22868.28|22748.28|22868.69|22748.69|22868.28|22748.28|9
1637572100000|2021-11-22 09:08:20|22869.44|22749.44|22869.86|22749.86|22869.86|22749.86|22869.37|22749.37|9
1637572110000|2021-11-22 09:08:30|22869.83|22749.83|22870.81|22750.81|22870.81|22750.81|22868.45|22748.45|10
1637572120000|2021-11-22 09:08:40|22870.73|22750.73|22871.52|22751.52|22871.52|22751.52|22870.6|22750.6|8
1637572130000|2021-11-22 09:08:50|22872.36|22752.36|22872.22|22752.22|22872.75|22752.75|22871.14|22751.14|10
1637572140000|2021-11-22 09:09:00|22873.46|22753.46|22879.18|22759.18|22879.18|22759.18|22873.46|22753.46|9
1637572150000|2021-11-22 09:09:10|22878.87|22758.87|22882.98|22762.98|22882.98|22762.98|22878.86|22758.86|10
1637572160000|2021-11-22 09:09:20|22882.96|22762.96|22887.79|22767.79|22887.79|22767.79|22882.96|22762.96|10
1637572170000|2021-11-22 09:09:30|22887.91|22767.91|22888.52|22768.52|22888.52|22768.52|22887.22|22767.22|9
1637572180000|2021-11-22 09:09:40|22887.87|22767.87|22901.52|22781.52|22901.52|22781.52|22886.83|22766.83|10
1637572190000|2021-11-22 09:09:50|22903.88|22783.88|22915.33|22795.33|22915.33|22795.33|22903.88|22783.88|10
1637572200000|2021-11-22 09:10:00|22916.54|22796.54|22922.85|22802.85|22922.85|22802.85|22916.54|22796.54|10
1637572210000|2021-11-22 09:10:10|22923.74|22803.74|22926.7|22806.7|22927.94|22807.94|22923.72|22803.72|10
1637572220000|2021-11-22 09:10:20|22927.74|22807.74|22928.59|22808.59|22928.59|22808.59|22926.66|22806.66|10
1637572230000|2021-11-22 09:10:30|22927.42|22807.42|22929.77|22809.77|22929.77|22809.77|22927.42|22807.42|10
1637572240000|2021-11-22 09:10:40|22930.2|22810.2|22940.38|22820.38|22942.36|22822.36|22930.2|22810.2|10
1637572250000|2021-11-22 09:10:50|22941.74|22821.74|22942.03|22822.03|22942.67|22822.67|22941.62|22821.62|10
1637572260000|2021-11-22 09:11:00|22943.7|22823.7|22954.62|22834.62|22954.62|22834.62|22943.52|22823.52|10
1637572270000|2021-11-22 09:11:10|22956.01|22836.01|22953.56|22833.56|22956.01|22836.01|22950.97|22830.97|9
1637572280000|2021-11-22 09:11:20|22952.22|22832.22|22953.54|22833.54|22953.54|22833.54|22951.78|22831.78|10
1637572290000|2021-11-22 09:11:30|22953.17|22833.17|22955.74|22835.74|22955.74|22835.74|22953.17|22833.17|10
1637572300000|2021-11-22 09:11:40|22956.68|22836.68|22961.27|22841.27|22961.27|22841.27|22956.68|22836.68|10
1637572310000|2021-11-22 09:11:50|22961.65|22841.65|22964.79|22844.79|22964.79|22844.79|22961.65|22841.65|10
1637572320000|2021-11-22 09:12:00|22964.39|22844.39|22967.31|22847.31|22967.31|22847.31|22963|22843|10
1637572330000|2021-11-22 09:12:10|22967.47|22847.47|22961.96|22841.96|22968.59|22848.59|22961.96|22841.96|10
1637572340000|2021-11-22 09:12:20|22961.43|22841.43|22964.78|22844.78|22964.99|22844.99|22961.35|22841.35|10
1637572350000|2021-11-22 09:12:30|22965.85|22845.85|22972.08|22852.08|22972.08|22852.08|22965.85|22845.85|10
1637572360000|2021-11-22 09:12:40|22972.15|22852.15|22976.19|22856.19|22976.19|22856.19|22972.15|22852.15|10
1637572370000|2021-11-22 09:12:50|22976.42|22856.42|22984.73|22864.73|22984.76|22864.76|22976.42|22856.42|10
1637572380000|2021-11-22 09:13:00|22985.1|22865.1|22988.53|22868.53|22988.6|22868.6|22985.1|22865.1|10
1637572390000|2021-11-22 09:13:10|22988.1|22868.1|22995.42|22875.42|22995.42|22875.42|22988.1|22868.1|10
1637572400000|2021-11-22 09:13:20|22995.94|22875.94|22996.73|22876.73|22996.99|22876.99|22995.94|22875.94|9
1637572410000|2021-11-22 09:13:30|22997.34|22877.34|22992.46|22872.46|22997.34|22877.34|22992.46|22872.46|9
1637572420000|2021-11-22 09:13:40|22992.39|22872.39|22985.56|22865.56|22992.39|22872.39|22985.56|22865.56|10
1637572430000|2021-11-22 09:13:50|22985.51|22865.51|22982.79|22862.79|22985.51|22865.51|22981.64|22861.64|9
1637572440000|2021-11-22 09:14:00|22982.76|22862.76|22981.26|22861.26|22982.76|22862.76|22979.96|22859.96|10
1637572450000|2021-11-22 09:14:10|22980.99|22860.99|22983.8|22863.8|22984|22864|22980.98|22860.98|10
1637572460000|2021-11-22 09:14:20|22983.48|22863.48|22983.24|22863.24|22983.48|22863.48|22982.25|22862.25|10
1637572470000|2021-11-22 09:14:30|22983.27|22863.27|22983.74|22863.74|22983.82|22863.82|22982.78|22862.78|8
1637572480000|2021-11-22 09:14:40|22983.16|22863.16|22982.08|22862.08|22983.16|22863.16|22981.65|22861.65|10
1637572490000|2021-11-22 09:14:50|22982.01|22862.01|22980.89|22860.89|22982.93|22862.93|22980.89|22860.89|10
1637572500000|2021-11-22 09:15:00|22980.95|22860.95|22978.05|22858.05|22980.95|22860.95|22977.7|22857.7|10
1637572510000|2021-11-22 09:15:10|22977.63|22857.63|22974.29|22854.29|22978.77|22858.77|22974.29|22854.29|8
1637572520000|2021-11-22 09:15:20|22974|22854|22966.6|22846.6|22974.03|22854.03|22966.6|22846.6|8
1637572530000|2021-11-22 09:15:30|22966.96|22846.96|22966.53|22846.53|22967.54|22847.54|22966.44|22846.44|10
1637572540000|2021-11-22 09:15:40|22965.9|22845.9|22964.36|22844.36|22966.15|22846.15|22963.4|22843.4|10
1637572550000|2021-11-22 09:15:50|22962.3|22842.3|22959.62|22839.62|22962.3|22842.3|22959.62|22839.62|10
1637572560000|2021-11-22 09:16:00|22959.72|22839.72|22958.31|22838.31|22959.72|22839.72|22957.9|22837.9|10
1637572570000|2021-11-22 09:16:10|22957.23|22837.23|22955.94|22835.94|22957.93|22837.93|22955.45|22835.45|10
1637572580000|2021-11-22 09:16:20|22956.33|22836.33|22950.67|22830.67|22956.33|22836.33|22950.67|22830.67|9
1637572590000|2021-11-22 09:16:30|22949.86|22829.86|22946.74|22826.74|22949.86|22829.86|22946.74|22826.74|10
1637572600000|2021-11-22 09:16:40|22946.92|22826.92|22943.55|22823.55|22946.92|22826.92|22943.49|22823.49|9
1637572610000|2021-11-22 09:16:50|22941.56|22821.56|22940.34|22820.34|22941.56|22821.56|22940.34|22820.34|9
1637572620000|2021-11-22 09:17:00|22940.64|22820.64|22938.6|22818.6|22940.83|22820.83|22938.6|22818.6|10
1637572630000|2021-11-22 09:17:10|22938.86|22818.86|22938.99|22818.99|22938.99|22818.99|22938.01|22818.01|10
1637572640000|2021-11-22 09:17:20|22939.35|22819.35|22940.28|22820.28|22940.31|22820.31|22939.35|22819.35|7
1637572650000|2021-11-22 09:17:30|22939.98|22819.98|22943|22823|22943.44|22823.44|22939.84|22819.84|8
1637572660000|2021-11-22 09:17:40|22943.04|22823.04|22942.07|22822.07|22943.91|22823.91|22941.94|22821.94|10
1637572670000|2021-11-22 09:17:50|22942.27|22822.27|22943.07|22823.07|22943.07|22823.07|22941.77|22821.77|10
1637572680000|2021-11-22 09:18:00|22944.5|22824.5|22943.57|22823.57|22944.94|22824.94|22943.46|22823.46|9
1637572690000|2021-11-22 09:18:10|22943.31|22823.31|22945.93|22825.93|22945.93|22825.93|22943.31|22823.31|10
1637572700000|2021-11-22 09:18:20|22948.04|22828.04|22950.37|22830.37|22950.37|22830.37|22948.04|22828.04|10
1637572710000|2021-11-22 09:18:30|22950.58|22830.58|22954.9|22834.9|22955.17|22835.17|22950.58|22830.58|9
1637572720000|2021-11-22 09:18:40|22955.16|22835.16|22955.69|22835.69|22955.94|22835.94|22955.16|22835.16|10
1637572730000|2021-11-22 09:18:50|22955.7|22835.7|22952.27|22832.27|22955.82|22835.82|22952.27|22832.27|10
1637572740000|2021-11-22 09:19:00|22951.58|22831.58|22950.21|22830.21|22952.25|22832.25|22950.21|22830.21|10
1637572750000|2021-11-22 09:19:10|22951.03|22831.03|22949.41|22829.41|22951.43|22831.43|22949.39|22829.39|8
1637572760000|2021-11-22 09:19:20|22948.59|22828.59|22947.8|22827.8|22948.59|22828.59|22947.12|22827.12|9
1637572770000|2021-11-22 09:19:30|22947.36|22827.36|22948.94|22828.94|22948.94|22828.94|22946.79|22826.79|9
1637572780000|2021-11-22 09:19:40|22949.19|22829.19|22950.66|22830.66|22950.66|22830.66|22948.88|22828.88|8
1637572790000|2021-11-22 09:19:50|22950.8|22830.8|22951.17|22831.17|22952.64|22832.64|22950.8|22830.8|10
1637572800000|2021-11-22 09:20:00|22951.14|22831.14|22950.91|22830.91|22951.43|22831.43|22950.47|22830.47|10
1637572810000|2021-11-22 09:20:10|22951|22831|22951.33|22831.33|22951.93|22831.93|22951|22831|8
1637572820000|2021-11-22 09:20:20|22950.41|22830.41|22947.24|22827.24|22950.41|22830.41|22947.24|22827.24|10
1637572830000|2021-11-22 09:20:30|22947.16|22827.16|22943.91|22823.91|22947.21|22827.21|22943.91|22823.91|10
1637572840000|2021-11-22 09:20:40|22943.73|22823.73|22943.48|22823.48|22943.73|22823.73|22943.01|22823.01|10
1637572850000|2021-11-22 09:20:50|22943.94|22823.94|22943.84|22823.84|22944.7|22824.7|22943.84|22823.84|10
1637572860000|2021-11-22 09:21:00|22943.94|22823.94|22942.83|22822.83|22944.76|22824.76|22942.83|22822.83|9
1637572870000|2021-11-22 09:21:10|22943.16|22823.16|22943.23|22823.23|22944.31|22824.31|22942.94|22822.94|10
1637572880000|2021-11-22 09:21:20|22942.63|22822.63|22940.63|22820.63|22942.63|22822.63|22940.63|22820.63|10
1637572890000|2021-11-22 09:21:30|22940.57|22820.57|22941.07|22821.07|22941.44|22821.44|22940.45|22820.45|10
1637572900000|2021-11-22 09:21:40|22940.35|22820.35|22940.45|22820.45|22942.09|22822.09|22940.35|22820.35|10
1637572910000|2021-11-22 09:21:50|22940.79|22820.79|22940.4|22820.4|22941.18|22821.18|22940.36|22820.36|8
1637572920000|2021-11-22 09:22:00|22939.75|22819.75|22941.7|22821.7|22941.81|22821.81|22939.75|22819.75|9
1637572930000|2021-11-22 09:22:10|22941.57|22821.57|22938.15|22818.15|22941.96|22821.96|22938.15|22818.15|10
1637572940000|2021-11-22 09:22:20|22936.65|22816.65|22932.95|22812.95|22936.65|22816.65|22932.66|22812.66|9
1637572950000|2021-11-22 09:22:30|22932.78|22812.78|22928.31|22808.31|22932.8|22812.8|22928.31|22808.31|9
1637572960000|2021-11-22 09:22:40|22927.86|22807.86|22924.25|22804.25|22927.86|22807.86|22924.25|22804.25|10
1637572970000|2021-11-22 09:22:50|22924.07|22804.07|22922.1|22802.1|22924.44|22804.44|22922.1|22802.1|10
1637572980000|2021-11-22 09:23:00|22921.99|22801.99|22922.12|22802.12|22922.13|22802.13|22921.57|22801.57|9
1637572990000|2021-11-22 09:23:10|22921.87|22801.87|22923.4|22803.4|22923.4|22803.4|22921.87|22801.87|8
1637573000000|2021-11-22 09:23:20|22923.53|22803.53|22923|22803|22923.97|22803.97|22923|22803|8
1637573010000|2021-11-22 09:23:30|22923.05|22803.05|22922.53|22802.53|22923.26|22803.26|22922.35|22802.35|8
1637573020000|2021-11-22 09:23:40|22922.55|22802.55|22923.32|22803.32|22923.32|22803.32|22922.27|22802.27|10
1637573030000|2021-11-22 09:23:50|22923.59|22803.59|22923.38|22803.38|22925.02|22805.02|22923.38|22803.38|9
1637573040000|2021-11-22 09:24:00|22922.84|22802.84|22922.55|22802.55|22922.93|22802.93|22922.17|22802.17|10
1637573050000|2021-11-22 09:24:10|22922.37|22802.37|22922.31|22802.31|22922.55|22802.55|22922.22|22802.22|10
1637573060000|2021-11-22 09:24:20|22922.53|22802.53|22921.72|22801.72|22922.53|22802.53|22921.33|22801.33|10
1637573070000|2021-11-22 09:24:30|22920.31|22800.31|22919.81|22799.81|22920.31|22800.31|22919.02|22799.02|10
1637573080000|2021-11-22 09:24:40|22920.01|22800.01|22917.18|22797.18|22920.01|22800.01|22917.14|22797.14|9
1637573090000|2021-11-22 09:24:50|22918.44|22798.44|22917.92|22797.92|22918.7|22798.7|22917.54|22797.54|9
1637573100000|2021-11-22 09:25:00|22917.75|22797.75|22914.6|22794.6|22918.27|22798.27|22914.42|22794.42|8
1637573110000|2021-11-22 09:25:10|22915.29|22795.29|22916.99|22796.99|22916.99|22796.99|22915.18|22795.18|10
1637573120000|2021-11-22 09:25:20|22917.32|22797.32|22920.31|22800.31|22920.31|22800.31|22917.32|22797.32|8
1637573130000|2021-11-22 09:25:30|22919.81|22799.81|22917.67|22797.67|22920.91|22800.91|22917.67|22797.67|10
1637573140000|2021-11-22 09:25:40|22917.69|22797.69|22915.42|22795.42|22917.69|22797.69|22915.42|22795.42|9
1637573150000|2021-11-22 09:25:50|22913.69|22793.69|22912.86|22792.86|22915.34|22795.34|22912.72|22792.72|10
1637573160000|2021-11-22 09:26:00|22912.77|22792.77|22909.73|22789.73|22913.22|22793.22|22909.73|22789.73|10
1637573170000|2021-11-22 09:26:10|22908.25|22788.25|22906.74|22786.74|22908.9|22788.9|22906.73|22786.73|10
1637573180000|2021-11-22 09:26:20|22906.7|22786.7|22906.61|22786.61|22907.61|22787.61|22906.02|22786.02|10
1637573190000|2021-11-22 09:26:30|22904.41|22784.41|22900.67|22780.67|22904.41|22784.41|22900.67|22780.67|10
1637573200000|2021-11-22 09:26:40|22900.43|22780.43|22899.61|22779.61|22900.43|22780.43|22899.54|22779.54|9
1637573210000|2021-11-22 09:26:50|22899.21|22779.21|22897.42|22777.42|22899.92|22779.92|22897.37|22777.37|9
1637573220000|2021-11-22 09:27:00|22897.46|22777.46|22898.82|22778.82|22898.9|22778.9|22897.46|22777.46|10
1637573230000|2021-11-22 09:27:10|22899.37|22779.37|22901.39|22781.39|22901.39|22781.39|22898.87|22778.87|8
1637573240000|2021-11-22 09:27:20|22901.74|22781.74|22905.83|22785.83|22905.87|22785.87|22901.74|22781.74|10
1637573250000|2021-11-22 09:27:30|22906.29|22786.29|22905.2|22785.2|22906.59|22786.59|22905.2|22785.2|9
1637573260000|2021-11-22 09:27:40|22905.39|22785.39|22901.08|22781.08|22905.39|22785.39|22901.08|22781.08|9
1637573270000|2021-11-22 09:27:50|22901.09|22781.09|22901.26|22781.26|22902|22782|22900.98|22780.98|10
1637573280000|2021-11-22 09:28:00|22900.48|22780.48|22898.78|22778.78|22901.62|22781.62|22898.78|22778.78|10
1637573290000|2021-11-22 09:28:10|22898.93|22778.93|22899.16|22779.16|22900.74|22780.74|22898.93|22778.93|10
1637573300000|2021-11-22 09:28:20|22899.52|22779.52|22894.4|22774.4|22899.52|22779.52|22894.39|22774.39|10
1637573310000|2021-11-22 09:28:30|22894.33|22774.33|22894.71|22774.71|22894.71|22774.71|22893.17|22773.17|10
1637573320000|2021-11-22 09:28:40|22894.97|22774.97|22897.09|22777.09|22897.09|22777.09|22894.66|22774.66|10
1637573330000|2021-11-22 09:28:50|22896.99|22776.99|22898.78|22778.78|22898.81|22778.81|22896.92|22776.92|10
1637573340000|2021-11-22 09:29:00|22898.55|22778.55|22898.84|22778.84|22899.64|22779.64|22897.64|22777.64|10
1637573350000|2021-11-22 09:29:10|22899.35|22779.35|22906.03|22786.03|22906.03|22786.03|22899.35|22779.35|9
1637573360000|2021-11-22 09:29:20|22906.44|22786.44|22905.98|22785.98|22907.27|22787.27|22905.98|22785.98|8
1637573370000|2021-11-22 09:29:30|22906.02|22786.02|22908.28|22788.28|22908.28|22788.28|22906.02|22786.02|9
1637573380000|2021-11-22 09:29:40|22908.16|22788.16|22904.41|22784.41|22908.21|22788.21|22904.3|22784.3|10
1637573390000|2021-11-22 09:29:50|22903.71|22783.71|22904.53|22784.53|22904.53|22784.53|22903.51|22783.51|10
1637573400000|2021-11-22 09:30:00|22904.13|22784.13|22908.31|22788.31|22908.5|22788.5|22904.01|22784.01|9
1637573410000|2021-11-22 09:30:10|22908.5|22788.5|22909.05|22789.05|22909.05|22789.05|22907.91|22787.91|9
1637573420000|2021-11-22 09:30:20|22909.41|22789.41|22918.78|22798.78|22918.78|22798.78|22909.41|22789.41|10
1637573430000|2021-11-22 09:30:30|22919.4|22799.4|22928.02|22808.02|22928.02|22808.02|22919.4|22799.4|9
1637573440000|2021-11-22 09:30:40|22927.64|22807.64|22932.06|22812.06|22932.06|22812.06|22927.6|22807.6|10
1637573450000|2021-11-22 09:30:50|22932.59|22812.59|22937.52|22817.52|22937.52|22817.52|22932.59|22812.59|9
1637573460000|2021-11-22 09:31:00|22939.13|22819.13|22939.61|22819.61|22941.47|22821.47|22939.13|22819.13|10
1637573470000|2021-11-22 09:31:10|22940.09|22820.09|22943.74|22823.74|22943.74|22823.74|22938.79|22818.79|10
1637573480000|2021-11-22 09:31:20|22944.75|22824.75|22943.05|22823.05|22945.28|22825.28|22943.05|22823.05|9
1637573490000|2021-11-22 09:31:30|22943.35|22823.35|22943.93|22823.93|22945.29|22825.29|22943.23|22823.23|9
1637573500000|2021-11-22 09:31:40|22942.92|22822.92|22940.52|22820.52|22943.67|22823.67|22940.52|22820.52|10
1637573510000|2021-11-22 09:31:50|22940.21|22820.21|22936.9|22816.9|22940.21|22820.21|22936.12|22816.12|9
1637573520000|2021-11-22 09:32:00|22931.16|22811.16|22925.44|22805.44|22931.16|22811.16|22925.44|22805.44|10
1637573530000|2021-11-22 09:32:10|22924.8|22804.8|22925.28|22805.28|22925.8|22805.8|22923.73|22803.73|10
1637573540000|2021-11-22 09:32:20|22925.43|22805.43|22925.89|22805.89|22925.89|22805.89|22925.08|22805.08|9
1637573550000|2021-11-22 09:32:30|22926.02|22806.02|22923.34|22803.34|22926.4|22806.4|22923.34|22803.34|10
1637573560000|2021-11-22 09:32:40|22923.35|22803.35|22923.49|22803.49|22923.49|22803.49|22921.85|22801.85|9
1637573570000|2021-11-22 09:32:50|22923.08|22803.08|22921.31|22801.31|22923.22|22803.22|22921.21|22801.21|8
1637573580000|2021-11-22 09:33:00|22921.86|22801.86|22925.84|22805.84|22925.85|22805.85|22921.78|22801.78|10
1637573590000|2021-11-22 09:33:10|22926|22806|22928.4|22808.4|22929.34|22809.34|22926|22806|9
1637573600000|2021-11-22 09:33:20|22928.64|22808.64|22931.42|22811.42|22931.42|22811.42|22928.14|22808.14|10
1637573610000|2021-11-22 09:33:30|22931.63|22811.63|22932.09|22812.09|22932.09|22812.09|22931.46|22811.46|9
1637573620000|2021-11-22 09:33:40|22932.1|22812.1|22936.36|22816.36|22936.36|22816.36|22932.1|22812.1|8
1637573630000|2021-11-22 09:33:50|22935.76|22815.76|22933.68|22813.68|22937.69|22817.69|22933.53|22813.53|10
1637573640000|2021-11-22 09:34:00|22933.48|22813.48|22936.04|22816.04|22937.61|22817.61|22932.49|22812.49|10
1637573650000|2021-11-22 09:34:10|22935.5|22815.5|22932.64|22812.64|22935.5|22815.5|22932.64|22812.64|10
1637573660000|2021-11-22 09:34:20|22931.76|22811.76|22931.19|22811.19|22931.76|22811.76|22931.19|22811.19|10
1637573670000|2021-11-22 09:34:30|22931.03|22811.03|22929.11|22809.11|22931.03|22811.03|22927.55|22807.55|10
1637573680000|2021-11-22 09:34:40|22927.57|22807.57|22918.27|22798.27|22927.57|22807.57|22918.27|22798.27|10
1637573690000|2021-11-22 09:34:50|22917.24|22797.24|22912.2|22792.2|22917.24|22797.24|22912.1|22792.1|9
1637573700000|2021-11-22 09:35:00|22912.43|22792.43|22910.38|22790.38|22912.43|22792.43|22910.33|22790.33|9
1637573710000|2021-11-22 09:35:10|22910.25|22790.25|22908.7|22788.7|22910.25|22790.25|22908.7|22788.7|10
1637573720000|2021-11-22 09:35:20|22908.72|22788.72|22908.8|22788.8|22908.86|22788.86|22908.17|22788.17|9
1637573730000|2021-11-22 09:35:30|22908.81|22788.81|22908.26|22788.26|22908.81|22788.81|22907.94|22787.94|9
1637573740000|2021-11-22 09:35:40|22908.75|22788.75|22906.76|22786.76|22908.75|22788.75|22903.9|22783.9|10
1637573750000|2021-11-22 09:35:50|22907.73|22787.73|22909.13|22789.13|22909.13|22789.13|22907.61|22787.61|10
1637573760000|2021-11-22 09:36:00|22909.09|22789.09|22911.82|22791.82|22911.82|22791.82|22908.1|22788.1|10
1637573770000|2021-11-22 09:36:10|22911.69|22791.69|22910.11|22790.11|22912.09|22792.09|22910.04|22790.04|9
1637573780000|2021-11-22 09:36:20|22910.2|22790.2|22911.03|22791.03|22911.06|22791.06|22909.67|22789.67|10
1637573790000|2021-11-22 09:36:30|22911.14|22791.14|22909.05|22789.05|22911.66|22791.66|22909.05|22789.05|10
1637573800000|2021-11-22 09:36:40|22908.49|22788.49|22906.58|22786.58|22909.49|22789.49|22906.58|22786.58|9
1637573810000|2021-11-22 09:36:50|22906.46|22786.46|22902.14|22782.14|22906.83|22786.83|22902.14|22782.14|9
1637573820000|2021-11-22 09:37:00|22901.37|22781.37|22900.55|22780.55|22902.23|22782.23|22900.55|22780.55|10
1637573830000|2021-11-22 09:37:10|22901.34|22781.34|22900.71|22780.71|22901.34|22781.34|22900.15|22780.15|9
1637573840000|2021-11-22 09:37:20|22901.63|22781.63|22898.34|22778.34|22901.63|22781.63|22898.29|22778.29|9
1637573850000|2021-11-22 09:37:30|22898.54|22778.54|22895.98|22775.98|22898.54|22778.54|22895.98|22775.98|9
1637573860000|2021-11-22 09:37:40|22896.42|22776.42|22895.75|22775.75|22896.42|22776.42|22895.42|22775.42|9
1637573870000|2021-11-22 09:37:50|22895.72|22775.72|22893.15|22773.15|22895.76|22775.76|22893.15|22773.15|10
1637573880000|2021-11-22 09:38:00|22893.22|22773.22|22892.6|22772.6|22893.31|22773.31|22891.81|22771.81|9
1637573890000|2021-11-22 09:38:10|22892.44|22772.44|22891.15|22771.15|22892.44|22772.44|22891.15|22771.15|9
1637573900000|2021-11-22 09:38:20|22891.19|22771.19|22887.44|22767.44|22891.71|22771.71|22887.44|22767.44|10
1637573910000|2021-11-22 09:38:30|22886.3|22766.3|22883.38|22763.38|22886.3|22766.3|22882.35|22762.35|10
1637573920000|2021-11-22 09:38:40|22883.25|22763.25|22880.21|22760.21|22883.25|22763.25|22879.69|22759.69|10
1637573930000|2021-11-22 09:38:50|22880.05|22760.05|22878.74|22758.74|22880.36|22760.36|22878.29|22758.29|10
1637573940000|2021-11-22 09:39:00|22878.63|22758.63|22877.77|22757.77|22879.54|22759.54|22877.42|22757.42|10
1637573950000|2021-11-22 09:39:10|22877.56|22757.56|22876.08|22756.08|22877.56|22757.56|22876.08|22756.08|8
1637573960000|2021-11-22 09:39:20|22875.67|22755.67|22874.83|22754.83|22876.12|22756.12|22874.3|22754.3|10
1637573970000|2021-11-22 09:39:30|22875.07|22755.07|22874.44|22754.44|22875.77|22755.77|22874.44|22754.44|8
1637573980000|2021-11-22 09:39:40|22874.31|22754.31|22876.15|22756.15|22876.15|22756.15|22874.31|22754.31|10
1637573990000|2021-11-22 09:39:50|22875.89|22755.89|22876.12|22756.12|22877.15|22757.15|22875.89|22755.89|10
1637574000000|2021-11-22 09:40:00|22876.03|22756.03|22874.77|22754.77|22876.03|22756.03|22874.7|22754.7|10
1637574010000|2021-11-22 09:40:10|22874.59|22754.59|22873.5|22753.5|22874.59|22754.59|22873.14|22753.14|10
1637574020000|2021-11-22 09:40:20|22873.78|22753.78|22872.63|22752.63|22874.5|22754.5|22872.63|22752.63|10
1637574030000|2021-11-22 09:40:30|22872.57|22752.57|22873.47|22753.47|22873.65|22753.65|22871.6|22751.6|9
1637574040000|2021-11-22 09:40:40|22874.71|22754.71|22876.39|22756.39|22876.44|22756.44|22874.71|22754.71|8
1637574050000|2021-11-22 09:40:50|22876.55|22756.55|22879.75|22759.75|22879.75|22759.75|22876.33|22756.33|10
1637574060000|2021-11-22 09:41:00|22880.85|22760.85|22882.34|22762.34|22882.34|22762.34|22879.38|22759.38|10
1637574070000|2021-11-22 09:41:10|22882.41|22762.41|22878.49|22758.49|22882.41|22762.41|22878.49|22758.49|10
1637574080000|2021-11-22 09:41:20|22878.29|22758.29|22874.52|22754.52|22878.29|22758.29|22874.52|22754.52|10
1637574090000|2021-11-22 09:41:30|22873.46|22753.46|22873.56|22753.56|22874.15|22754.15|22873|22753|10
1637574100000|2021-11-22 09:41:40|22873.51|22753.51|22873.44|22753.44|22873.6|22753.6|22872.41|22752.41|10
1637574110000|2021-11-22 09:41:50|22873.49|22753.49|22871.19|22751.19|22873.49|22753.49|22871.19|22751.19|9
1637574120000|2021-11-22 09:42:00|22871.23|22751.23|22870.27|22750.27|22871.59|22751.59|22869.82|22749.82|9
1637574130000|2021-11-22 09:42:10|22870.18|22750.18|22871.84|22751.84|22871.84|22751.84|22869.63|22749.63|9
1637574140000|2021-11-22 09:42:20|22871.83|22751.83|22872.5|22752.5|22873.01|22753.01|22871.77|22751.77|9
1637574150000|2021-11-22 09:42:30|22872.71|22752.71|22872.21|22752.21|22873.23|22753.23|22872.21|22752.21|9
1637574160000|2021-11-22 09:42:40|22872.04|22752.04|22870.4|22750.4|22872.11|22752.11|22870.06|22750.06|9
1637574170000|2021-11-22 09:42:50|22870.17|22750.17|22869.12|22749.12|22870.52|22750.52|22869.01|22749.01|10
1637574180000|2021-11-22 09:43:00|22869.04|22749.04|22867.03|22747.03|22869.22|22749.22|22866.53|22746.53|8
1637574190000|2021-11-22 09:43:10|22866.68|22746.68|22870.18|22750.18|22870.29|22750.29|22866.59|22746.59|10
1637574200000|2021-11-22 09:43:20|22870.42|22750.42|22870.6|22750.6|22871.35|22751.35|22870.42|22750.42|9
1637574210000|2021-11-22 09:43:30|22870.01|22750.01|22867.82|22747.82|22870.01|22750.01|22867.82|22747.82|9
1637574220000|2021-11-22 09:43:40|22867.3|22747.3|22867.57|22747.57|22867.65|22747.65|22866.35|22746.35|10
1637574230000|2021-11-22 09:43:50|22868.37|22748.37|22869.64|22749.64|22869.64|22749.64|22868.37|22748.37|10
1637574240000|2021-11-22 09:44:00|22869.62|22749.62|22869.7|22749.7|22869.91|22749.91|22869.04|22749.04|8
1637574250000|2021-11-22 09:44:10|22869.84|22749.84|22869.15|22749.15|22870.11|22750.11|22868.95|22748.95|10
1637574260000|2021-11-22 09:44:20|22869.18|22749.18|22867.94|22747.94|22869.18|22749.18|22867.14|22747.14|10
1637574270000|2021-11-22 09:44:30|22868.72|22748.72|22870.18|22750.18|22871.35|22751.35|22868.72|22748.72|10
1637574280000|2021-11-22 09:44:40|22870.16|22750.16|22869.36|22749.36|22870.16|22750.16|22869.16|22749.16|10
1637574290000|2021-11-22 09:44:50|22868.22|22748.22|22866.43|22746.43|22868.22|22748.22|22866.43|22746.43|10
1637574300000|2021-11-22 09:45:00|22866.24|22746.24|22864.08|22744.08|22866.24|22746.24|22864.08|22744.08|10
1637574310000|2021-11-22 09:45:10|22864.16|22744.16|22861.64|22741.64|22864.21|22744.21|22861.64|22741.64|10
1637574320000|2021-11-22 09:45:20|22861.68|22741.68|22861.5|22741.5|22862.12|22742.12|22860.95|22740.95|10
1637574330000|2021-11-22 09:45:30|22861.92|22741.92|22864.5|22744.5|22864.88|22744.88|22861.92|22741.92|10
1637574340000|2021-11-22 09:45:40|22865.61|22745.61|22867.34|22747.34|22867.34|22747.34|22865.45|22745.45|10
1637574350000|2021-11-22 09:45:50|22868.52|22748.52|22870.27|22750.27|22870.79|22750.79|22868.52|22748.52|10
1637574360000|2021-11-22 09:46:00|22870.29|22750.29|22870.45|22750.45|22870.67|22750.67|22869.86|22749.86|10
1637574370000|2021-11-22 09:46:10|22870|22750|22870.52|22750.52|22870.71|22750.71|22870|22750|10
1637574380000|2021-11-22 09:46:20|22870.72|22750.72|22872.67|22752.67|22872.67|22752.67|22870.7|22750.7|10
1637574390000|2021-11-22 09:46:30|22872.33|22752.33|22875.78|22755.78|22875.78|22755.78|22872.33|22752.33|10
1637574400000|2021-11-22 09:46:40|22875.39|22755.39|22874.92|22754.92|22877.57|22757.57|22874.92|22754.92|9
1637574410000|2021-11-22 09:46:50|22873.55|22753.55|22871.49|22751.49|22873.55|22753.55|22871.24|22751.24|10
1637574420000|2021-11-22 09:47:00|22871.51|22751.51|22870.97|22750.97|22871.58|22751.58|22870.97|22750.97|9
1637574430000|2021-11-22 09:47:10|22870.76|22750.76|22872.78|22752.78|22873.12|22753.12|22870.65|22750.65|10
1637574440000|2021-11-22 09:47:20|22873.25|22753.25|22875.32|22755.32|22875.32|22755.32|22873.25|22753.25|10
1637574450000|2021-11-22 09:47:30|22875.13|22755.13|22876.22|22756.22|22876.45|22756.45|22875.13|22755.13|9
1637574460000|2021-11-22 09:47:40|22876.75|22756.75|22878.69|22758.69|22878.76|22758.76|22876.75|22756.75|10
1637574470000|2021-11-22 09:47:50|22878.83|22758.83|22877.81|22757.81|22878.83|22758.83|22877.24|22757.24|8
1637574480000|2021-11-22 09:48:00|22878.15|22758.15|22881.59|22761.59|22881.59|22761.59|22878.15|22758.15|10
1637574490000|2021-11-22 09:48:10|22882.89|22762.89|22886.33|22766.33|22887.55|22767.55|22882.89|22762.89|10
1637574500000|2021-11-22 09:48:20|22886.79|22766.79|22887.12|22767.12|22887.24|22767.24|22885.93|22765.93|10
1637574510000|2021-11-22 09:48:30|22887.04|22767.04|22888.23|22768.23|22888.33|22768.33|22887.04|22767.04|9
1637574520000|2021-11-22 09:48:40|22888.83|22768.83|22889.7|22769.7|22889.7|22769.7|22888.62|22768.62|10
1637574530000|2021-11-22 09:48:50|22889.73|22769.73|22890.03|22770.03|22890.48|22770.48|22889.16|22769.16|10
1637574540000|2021-11-22 09:49:00|22890.34|22770.34|22894.71|22774.71|22894.71|22774.71|22890.34|22770.34|9
1637574550000|2021-11-22 09:49:10|22897.07|22777.07|22897.6|22777.6|22898.05|22778.05|22896.63|22776.63|9
1637574560000|2021-11-22 09:49:20|22898.06|22778.06|22896.02|22776.02|22898.49|22778.49|22896.02|22776.02|10
1637574570000|2021-11-22 09:49:30|22895.69|22775.69|22894.87|22774.87|22895.69|22775.69|22894.85|22774.85|9
1637574580000|2021-11-22 09:49:40|22894.08|22774.08|22892.38|22772.38|22894.08|22774.08|22892.38|22772.38|9
1637574590000|2021-11-22 09:49:50|22892.05|22772.05|22893.64|22773.64|22893.64|22773.64|22892.05|22772.05|10
1637574600000|2021-11-22 09:50:00|22893.22|22773.22|22891.75|22771.75|22893.51|22773.51|22891.75|22771.75|10
1637574610000|2021-11-22 09:50:10|22891.56|22771.56|22888.21|22768.21|22891.56|22771.56|22888.21|22768.21|10
1637574620000|2021-11-22 09:50:20|22888.05|22768.05|22888.04|22768.04|22888.34|22768.34|22887.79|22767.79|8
1637574630000|2021-11-22 09:50:30|22887.43|22767.43|22885.59|22765.59|22887.43|22767.43|22885.59|22765.59|9
1637574640000|2021-11-22 09:50:40|22886.08|22766.08|22885.86|22765.86|22886.21|22766.21|22885.12|22765.12|9
1637574650000|2021-11-22 09:50:50|22886.17|22766.17|22886.4|22766.4|22887.16|22767.16|22886|22766|10
1637574660000|2021-11-22 09:51:00|22886.38|22766.38|22885.73|22765.73|22887.44|22767.44|22885.55|22765.55|10
1637574670000|2021-11-22 09:51:10|22885.94|22765.94|22891.51|22771.51|22891.51|22771.51|22885.94|22765.94|9
1637574680000|2021-11-22 09:51:20|22892.31|22772.31|22896.03|22776.03|22896.03|22776.03|22892.31|22772.31|10
1637574690000|2021-11-22 09:51:30|22896.04|22776.04|22897.28|22777.28|22897.29|22777.29|22895.99|22775.99|10
1637574700000|2021-11-22 09:51:40|22897.36|22777.36|22896.87|22776.87|22898.33|22778.33|22896.87|22776.87|10
1637574710000|2021-11-22 09:51:50|22897.01|22777.01|22893.72|22773.72|22898.32|22778.32|22893.72|22773.72|10
1637574720000|2021-11-22 09:52:00|22893.49|22773.49|22892.01|22772.01|22893.49|22773.49|22892.01|22772.01|10
1637574730000|2021-11-22 09:52:10|22891.77|22771.77|22890.44|22770.44|22891.77|22771.77|22890.44|22770.44|10
1637574740000|2021-11-22 09:52:20|22890.07|22770.07|22887.19|22767.19|22890.86|22770.86|22887.19|22767.19|10
1637574750000|2021-11-22 09:52:30|22886.32|22766.32|22884.96|22764.96|22886.32|22766.32|22883.67|22763.67|10
1637574760000|2021-11-22 09:52:40|22884.36|22764.36|22879.32|22759.32|22884.36|22764.36|22879.32|22759.32|10
1637574770000|2021-11-22 09:52:50|22879.15|22759.15|22873.78|22753.78|22879.17|22759.17|22873.76|22753.76|9
1637574780000|2021-11-22 09:53:00|22873.22|22753.22|22874.33|22754.33|22874.34|22754.34|22872.39|22752.39|10
1637574790000|2021-11-22 09:53:10|22873.88|22753.88|22876.19|22756.19|22876.19|22756.19|22873.88|22753.88|8
1637574800000|2021-11-22 09:53:20|22876.76|22756.76|22881.18|22761.18|22881.18|22761.18|22876.07|22756.07|10
1637574810000|2021-11-22 09:53:30|22881.82|22761.82|22881.9|22761.9|22882.17|22762.17|22881.53|22761.53|10
1637574820000|2021-11-22 09:53:40|22881.49|22761.49|22884.68|22764.68|22884.68|22764.68|22881.49|22761.49|10
1637574830000|2021-11-22 09:53:50|22884.7|22764.7|22882.45|22762.45|22884.7|22764.7|22882.45|22762.45|10
1637574840000|2021-11-22 09:54:00|22882.2|22762.2|22878.07|22758.07|22882.2|22762.2|22878.07|22758.07|10
1637574850000|2021-11-22 09:54:10|22877.92|22757.92|22875.31|22755.31|22877.92|22757.92|22875.31|22755.31|8
1637574860000|2021-11-22 09:54:20|22875.21|22755.21|22872.76|22752.76|22875.98|22755.98|22872.76|22752.76|10
1637574870000|2021-11-22 09:54:30|22873.57|22753.57|22870.87|22750.87|22873.83|22753.83|22870.87|22750.87|10
1637574880000|2021-11-22 09:54:40|22870.6|22750.6|22866.63|22746.63|22870.6|22750.6|22866.35|22746.35|10
1637574890000|2021-11-22 09:54:50|22866.23|22746.23|22865.87|22745.87|22867.02|22747.02|22865.87|22745.87|10
1637574900000|2021-11-22 09:55:00|22866.24|22746.24|22864.72|22744.72|22866.25|22746.25|22864.72|22744.72|10
1637574910000|2021-11-22 09:55:10|22864.97|22744.97|22863.86|22743.86|22865.21|22745.21|22863.86|22743.86|9
1637574920000|2021-11-22 09:55:20|22863.77|22743.77|22860.49|22740.49|22863.77|22743.77|22860.49|22740.49|10
1637574930000|2021-11-22 09:55:30|22860.47|22740.47|22857.21|22737.21|22860.55|22740.55|22857.21|22737.21|10
1637574940000|2021-11-22 09:55:40|22856.51|22736.51|22851.2|22731.2|22856.51|22736.51|22851.2|22731.2|10
1637574950000|2021-11-22 09:55:50|22850.88|22730.88|22843.69|22723.69|22850.88|22730.88|22843.69|22723.69|10
1637574960000|2021-11-22 09:56:00|22843.87|22723.87|22839.89|22719.89|22843.87|22723.87|22839.89|22719.89|9
1637574970000|2021-11-22 09:56:10|22840.61|22720.61|22836.2|22716.2|22840.61|22720.61|22836.2|22716.2|10
1637574980000|2021-11-22 09:56:20|22836.43|22716.43|22832.67|22712.67|22836.43|22716.43|22832.67|22712.67|9
1637574990000|2021-11-22 09:56:30|22832|22712|22830.29|22710.29|22832|22712|22830.15|22710.15|10
1637575000000|2021-11-22 09:56:40|22829.54|22709.54|22828.96|22708.96|22829.76|22709.76|22828.83|22708.83|9
1637575010000|2021-11-22 09:56:50|22829|22709|22828.19|22708.19|22829.08|22709.08|22828.14|22708.14|10
1637575020000|2021-11-22 09:57:00|22827.97|22707.97|22822.64|22702.64|22827.97|22707.97|22822.64|22702.64|10
1637575030000|2021-11-22 09:57:10|22822.48|22702.48|22818.69|22698.69|22822.48|22702.48|22818.69|22698.69|10
1637575040000|2021-11-22 09:57:20|22819.93|22699.93|22817.69|22697.69|22819.93|22699.93|22817.5|22697.5|9
1637575050000|2021-11-22 09:57:30|22817.45|22697.45|22813.22|22693.22|22817.45|22697.45|22812.84|22692.84|10
1637575060000|2021-11-22 09:57:40|22812.77|22692.77|22808.06|22688.06|22812.77|22692.77|22806.13|22686.13|10
1637575070000|2021-11-22 09:57:50|22807.52|22687.52|22806.69|22686.69|22807.52|22687.52|22803.42|22683.42|10
1637575080000|2021-11-22 09:58:00|22806.65|22686.65|22805.32|22685.32|22806.84|22686.84|22805.32|22685.32|9
1637575090000|2021-11-22 09:58:10|22804.78|22684.78|22802.74|22682.74|22804.78|22684.78|22802.33|22682.33|10
1637575100000|2021-11-22 09:58:20|22802.52|22682.52|22798.42|22678.42|22803.27|22683.27|22798.04|22678.04|10
1637575110000|2021-11-22 09:58:30|22798.8|22678.8|22793.66|22673.66|22798.8|22678.8|22793.66|22673.66|10
1637575120000|2021-11-22 09:58:40|22793.56|22673.56|22794.33|22674.33|22794.57|22674.57|22793.09|22673.09|10
1637575130000|2021-11-22 09:58:50|22794.67|22674.67|22795.45|22675.45|22795.45|22675.45|22794.33|22674.33|10
1637575140000|2021-11-22 09:59:00|22795.78|22675.78|22800.65|22680.65|22800.65|22680.65|22795.56|22675.56|9
1637575150000|2021-11-22 09:59:10|22800.71|22680.71|22799.69|22679.69|22800.75|22680.75|22799.66|22679.66|9
1637575160000|2021-11-22 09:59:20|22799.82|22679.82|22794.49|22674.49|22799.84|22679.84|22794.14|22674.14|10
1637575170000|2021-11-22 09:59:30|22794.64|22674.64|22796.91|22676.91|22798.14|22678.14|22794.64|22674.64|10
1637575180000|2021-11-22 09:59:40|22796.56|22676.56|22790.42|22670.42|22796.56|22676.56|22790.42|22670.42|10
1637575190000|2021-11-22 09:59:50|22789.94|22669.94|22787.17|22667.17|22789.94|22669.94|22787.17|22667.17|10
1637575200000|2021-11-22 10:00:00|22786.88|22666.88|22785.81|22665.81|22787.3|22667.3|22785.81|22665.81|10
1637575210000|2021-11-22 10:00:10|22785.66|22665.66|22788.04|22668.04|22788.04|22668.04|22784.08|22664.08|10
1637575220000|2021-11-22 10:00:20|22788.18|22668.18|22785.49|22665.49|22788.69|22668.69|22784.16|22664.16|10
1637575230000|2021-11-22 10:00:30|22785.42|22665.42|22788.56|22668.56|22788.56|22668.56|22785.42|22665.42|10
1637575240000|2021-11-22 10:00:40|22789.28|22669.28|22789.84|22669.84|22789.84|22669.84|22789.08|22669.08|10
1637575250000|2021-11-22 10:00:50|22790.03|22670.03|22791.35|22671.35|22791.35|22671.35|22790.03|22670.03|10
1637575260000|2021-11-22 10:01:00|22790.23|22670.23|22791.39|22671.39|22791.39|22671.39|22789.66|22669.66|10
1637575270000|2021-11-22 10:01:10|22792.41|22672.41|22795.52|22675.52|22795.52|22675.52|22792.41|22672.41|10
1637575280000|2021-11-22 10:01:20|22795.67|22675.67|22796.59|22676.59|22796.59|22676.59|22795.48|22675.48|8
1637575290000|2021-11-22 10:01:30|22796.03|22676.03|22795.23|22675.23|22796.03|22676.03|22794.95|22674.95|10
1637575300000|2021-11-22 10:01:40|22795.95|22675.95|22800.23|22680.23|22800.23|22680.23|22795.15|22675.15|10
1637575310000|2021-11-22 10:01:50|22800.94|22680.94|22804.98|22684.98|22805|22685|22800.94|22680.94|9
1637575320000|2021-11-22 10:02:00|22806.12|22686.12|22806.74|22686.74|22806.74|22686.74|22806.09|22686.09|10
1637575330000|2021-11-22 10:02:10|22806.83|22686.83|22798.05|22678.05|22806.83|22686.83|22797.96|22677.96|10
1637575340000|2021-11-22 10:02:20|22797.82|22677.82|22791.71|22671.71|22797.82|22677.82|22791.58|22671.58|10
1637575350000|2021-11-22 10:02:30|22791.74|22671.74|22789.73|22669.73|22791.74|22671.74|22789.57|22669.57|10
1637575360000|2021-11-22 10:02:40|22790.32|22670.32|22787.22|22667.22|22790.34|22670.34|22787.22|22667.22|10
1637575370000|2021-11-22 10:02:50|22787.07|22667.07|22786.65|22666.65|22787.11|22667.11|22785.41|22665.41|10
1637575380000|2021-11-22 10:03:00|22786.32|22666.32|22786.11|22666.11|22786.37|22666.37|22784.92|22664.92|10
1637575390000|2021-11-22 10:03:10|22786.08|22666.08|22787.05|22667.05|22787.05|22667.05|22785.36|22665.36|10
1637575400000|2021-11-22 10:03:20|22787.42|22667.42|22786.59|22666.59|22787.42|22667.42|22786.45|22666.45|8
1637575410000|2021-11-22 10:03:30|22786.49|22666.49|22786.66|22666.66|22787.64|22667.64|22786.39|22666.39|10
1637575420000|2021-11-22 10:03:40|22787.44|22667.44|22787.02|22667.02|22787.44|22667.44|22787.02|22667.02|8
1637575430000|2021-11-22 10:03:50|22787.25|22667.25|22785.3|22665.3|22787.25|22667.25|22785.23|22665.23|10
1637575440000|2021-11-22 10:04:00|22783.94|22663.94|22782.12|22662.12|22783.94|22663.94|22782.01|22662.01|9
1637575450000|2021-11-22 10:04:10|22782.58|22662.58|22780.81|22660.81|22782.58|22662.58|22780.81|22660.81|10
1637575460000|2021-11-22 10:04:20|22781.1|22661.1|22779.7|22659.7|22781.1|22661.1|22779.26|22659.26|10
1637575470000|2021-11-22 10:04:30|22779.69|22659.69|22775.15|22655.15|22780.29|22660.29|22775.15|22655.15|10
1637575480000|2021-11-22 10:04:40|22774.34|22654.34|22768.68|22648.68|22774.34|22654.34|22768.68|22648.68|10
1637575490000|2021-11-22 10:04:50|22768.09|22648.09|22762.46|22642.46|22768.09|22648.09|22762.46|22642.46|9
1637575500000|2021-11-22 10:05:00|22762.48|22642.48|22761.82|22641.82|22762.48|22642.48|22761.52|22641.52|10
1637575510000|2021-11-22 10:05:10|22761.74|22641.74|22757.99|22637.99|22761.79|22641.79|22757.99|22637.99|10
1637575520000|2021-11-22 10:05:20|22755.76|22635.76|22755.13|22635.13|22758.24|22638.24|22754.65|22634.65|10
1637575530000|2021-11-22 10:05:30|22754.43|22634.43|22741.64|22621.64|22754.43|22634.43|22741.64|22621.64|10
1637575540000|2021-11-22 10:05:40|22740.64|22620.64|22727.6|22607.6|22740.64|22620.64|22727.16|22607.16|10
1637575550000|2021-11-22 10:05:50|22727.69|22607.69|22727.75|22607.75|22727.75|22607.75|22725.83|22605.83|10
1637575560000|2021-11-22 10:06:00|22728.57|22608.57|22713.7|22593.7|22728.57|22608.57|22713.7|22593.7|10
1637575570000|2021-11-22 10:06:10|22712.97|22592.97|22708.8|22588.8|22713.12|22593.12|22708.48|22588.48|10
1637575580000|2021-11-22 10:06:20|22708.12|22588.12|22709.79|22589.79|22709.79|22589.79|22706.98|22586.98|10
1637575590000|2021-11-22 10:06:30|22709.92|22589.92|22708.46|22588.46|22709.92|22589.92|22708.28|22588.28|9
1637575600000|2021-11-22 10:06:40|22707.6|22587.6|22704.21|22584.21|22708.21|22588.21|22704.21|22584.21|10
1637575610000|2021-11-22 10:06:50|22704.3|22584.3|22704.94|22584.94|22704.99|22584.99|22703.79|22583.79|9
1637575620000|2021-11-22 10:07:00|22705.69|22585.69|22707.88|22587.88|22707.9|22587.9|22705.29|22585.29|10
1637575630000|2021-11-22 10:07:10|22707.67|22587.67|22709.85|22589.85|22710.03|22590.03|22707.67|22587.67|9
1637575640000|2021-11-22 10:07:20|22710.79|22590.79|22713.35|22593.35|22713.35|22593.35|22710.79|22590.79|10
1637575650000|2021-11-22 10:07:30|22713.96|22593.96|22714.96|22594.96|22714.96|22594.96|22713.59|22593.59|10
1637575660000|2021-11-22 10:07:40|22715.83|22595.83|22721.94|22601.94|22721.94|22601.94|22715.83|22595.83|9
1637575670000|2021-11-22 10:07:50|22721.88|22601.88|22720.45|22600.45|22722.52|22602.52|22720.29|22600.29|10
1637575680000|2021-11-22 10:08:00|22720.69|22600.69|22723.59|22603.59|22723.59|22603.59|22720.53|22600.53|10
1637575690000|2021-11-22 10:08:10|22724.16|22604.16|22725.2|22605.2|22725.68|22605.68|22724.16|22604.16|9
1637575700000|2021-11-22 10:08:20|22725.47|22605.47|22729.38|22609.38|22729.38|22609.38|22724.9|22604.9|10
1637575710000|2021-11-22 10:08:30|22729.35|22609.35|22731.35|22611.35|22731.35|22611.35|22729.15|22609.15|9
1637575720000|2021-11-22 10:08:40|22730.83|22610.83|22731.48|22611.48|22732.14|22612.14|22730.75|22610.75|10
1637575730000|2021-11-22 10:08:50|22731.31|22611.31|22729.88|22609.88|22731.31|22611.31|22729.53|22609.53|10
1637575740000|2021-11-22 10:09:00|22730.33|22610.33|22736.05|22616.05|22736.05|22616.05|22730.33|22610.33|9
1637575750000|2021-11-22 10:09:10|22736.35|22616.35|22739.07|22619.07|22739.07|22619.07|22736.35|22616.35|9
1637575760000|2021-11-22 10:09:20|22741.69|22621.69|22746.5|22626.5|22746.5|22626.5|22741.69|22621.69|10
1637575770000|2021-11-22 10:09:30|22746.28|22626.28|22748.9|22628.9|22748.9|22628.9|22745.97|22625.97|10
1637575780000|2021-11-22 10:09:40|22748.96|22628.96|22752.64|22632.64|22752.64|22632.64|22748.95|22628.95|10
1637575790000|2021-11-22 10:09:50|22752.8|22632.8|22753.45|22633.45|22753.45|22633.45|22751.84|22631.84|10
1637575800000|2021-11-22 10:10:00|22753.49|22633.49|22756.82|22636.82|22756.92|22636.92|22753.49|22633.49|10
1637575810000|2021-11-22 10:10:10|22757.23|22637.23|22757.94|22637.94|22757.94|22637.94|22757.23|22637.23|9
1637575820000|2021-11-22 10:10:20|22757.6|22637.6|22758.13|22638.13|22758.13|22638.13|22756.98|22636.98|10
1637575830000|2021-11-22 10:10:30|22757.77|22637.77|22761.86|22641.86|22761.86|22641.86|22757.6|22637.6|10
1637575840000|2021-11-22 10:10:40|22761.9|22641.9|22764.62|22644.62|22764.62|22644.62|22761.76|22641.76|9
1637575850000|2021-11-22 10:10:50|22765.23|22645.23|22769.41|22649.41|22770.03|22650.03|22765.23|22645.23|10
1637575860000|2021-11-22 10:11:00|22769.49|22649.49|22775.6|22655.6|22775.6|22655.6|22769.49|22649.49|10
1637575870000|2021-11-22 10:11:10|22774.39|22654.39|22775.98|22655.98|22775.98|22655.98|22774.39|22654.39|10
1637575880000|2021-11-22 10:11:20|22776.52|22656.52|22793.94|22673.94|22793.94|22673.94|22776.52|22656.52|10
1637575890000|2021-11-22 10:11:30|22793.95|22673.95|22811.94|22691.94|22811.94|22691.94|22793.95|22673.95|10
1637575900000|2021-11-22 10:11:40|22812.62|22692.62|22824.18|22704.18|22824.18|22704.18|22812.62|22692.62|10
1637575910000|2021-11-22 10:11:50|22825.18|22705.18|22821.45|22701.45|22825.18|22705.18|22819.42|22699.42|10
1637575920000|2021-11-22 10:12:00|22821.8|22701.8|22824.24|22704.24|22824.24|22704.24|22821.8|22701.8|10
1637575930000|2021-11-22 10:12:10|22824.22|22704.22|22823.85|22703.85|22824.64|22704.64|22823.85|22703.85|10
1637575940000|2021-11-22 10:12:20|22823.6|22703.6|22822.97|22702.97|22825.75|22705.75|22822.97|22702.97|9
1637575950000|2021-11-22 10:12:30|22821.75|22701.75|22820.1|22700.1|22822.08|22702.08|22820.1|22700.1|10
1637575960000|2021-11-22 10:12:40|22819.2|22699.2|22819.09|22699.09|22819.46|22699.46|22818.74|22698.74|10
1637575970000|2021-11-22 10:12:50|22818.97|22698.97|22821.31|22701.31|22821.31|22701.31|22818.95|22698.95|10
1637575980000|2021-11-22 10:13:00|22821.96|22701.96|22827.09|22707.09|22827.16|22707.16|22821.96|22701.96|9
1637575990000|2021-11-22 10:13:10|22827.78|22707.78|22829.53|22709.53|22830.08|22710.08|22827.74|22707.74|10
1637576000000|2021-11-22 10:13:20|22829.82|22709.82|22830.46|22710.46|22831.76|22711.76|22829.61|22709.61|9
1637576010000|2021-11-22 10:13:30|22830.57|22710.57|22831.64|22711.64|22831.93|22711.93|22830.38|22710.38|9
1637576020000|2021-11-22 10:13:40|22831.43|22711.43|22833.24|22713.24|22833.56|22713.56|22831.43|22711.43|7
1637576030000|2021-11-22 10:13:50|22832.14|22712.14|22833.18|22713.18|22833.81|22713.81|22832.14|22712.14|9
1637576040000|2021-11-22 10:14:00|22833.19|22713.19|22831.84|22711.84|22833.3|22713.3|22831.84|22711.84|10
1637576050000|2021-11-22 10:14:10|22831.83|22711.83|22834.91|22714.91|22834.91|22714.91|22831.83|22711.83|10
1637576060000|2021-11-22 10:14:20|22835.16|22715.16|22836.32|22716.32|22836.32|22716.32|22835.03|22715.03|7
1637576070000|2021-11-22 10:14:30|22836.66|22716.66|22836.1|22716.1|22836.66|22716.66|22836.1|22716.1|7
1637576080000|2021-11-22 10:14:40|22836.08|22716.08|22836.34|22716.34|22837.03|22717.03|22835.39|22715.39|10
1637576090000|2021-11-22 10:14:50|22836.6|22716.6|22835.71|22715.71|22836.6|22716.6|22835.32|22715.32|8
1637576100000|2021-11-22 10:15:00|22835.55|22715.55|22831.48|22711.48|22836.02|22716.02|22831.48|22711.48|10
1637576110000|2021-11-22 10:15:10|22830.58|22710.58|22827.85|22707.85|22830.58|22710.58|22827.42|22707.42|10
1637576120000|2021-11-22 10:15:20|22827.78|22707.78|22832.85|22712.85|22832.91|22712.91|22827.78|22707.78|9
1637576130000|2021-11-22 10:15:30|22833.57|22713.57|22837.35|22717.35|22837.46|22717.46|22833.57|22713.57|10
1637576140000|2021-11-22 10:15:40|22837.51|22717.51|22841.72|22721.72|22841.72|22721.72|22837.51|22717.51|8
1637576150000|2021-11-22 10:15:50|22841.35|22721.35|22843.04|22723.04|22843.04|22723.04|22841.35|22721.35|10
1637576160000|2021-11-22 10:16:00|22842.25|22722.25|22844.06|22724.06|22844.06|22724.06|22842.18|22722.18|10
1637576170000|2021-11-22 10:16:10|22844.96|22724.96|22848.41|22728.41|22848.41|22728.41|22844.96|22724.96|10
1637576180000|2021-11-22 10:16:20|22848.76|22728.76|22851.81|22731.81|22852.32|22732.32|22848.76|22728.76|10
1637576190000|2021-11-22 10:16:30|22852.15|22732.15|22857.84|22737.84|22857.84|22737.84|22852.15|22732.15|10
1637576200000|2021-11-22 10:16:40|22857.52|22737.52|22857.4|22737.4|22858.62|22738.62|22857.4|22737.4|10
1637576210000|2021-11-22 10:16:50|22857.46|22737.46|22861.42|22741.42|22861.42|22741.42|22857.46|22737.46|9
1637576220000|2021-11-22 10:17:00|22861.4|22741.4|22864.12|22744.12|22864.3|22744.3|22861.4|22741.4|8
1637576230000|2021-11-22 10:17:10|22863.78|22743.78|22864.72|22744.72|22865.37|22745.37|22863.78|22743.78|10
1637576240000|2021-11-22 10:17:20|22864.87|22744.87|22862.06|22742.06|22865.14|22745.14|22861.88|22741.88|10
1637576250000|2021-11-22 10:17:30|22862.61|22742.61|22864.16|22744.16|22864.16|22744.16|22862.61|22742.61|10
1637576260000|2021-11-22 10:17:40|22864.29|22744.29|22860.16|22740.16|22864.29|22744.29|22860.16|22740.16|10
1637576270000|2021-11-22 10:17:50|22860.22|22740.22|22858.24|22738.24|22860.24|22740.24|22858.24|22738.24|10
1637576280000|2021-11-22 10:18:00|22858.26|22738.26|22856.38|22736.38|22858.26|22738.26|22856.38|22736.38|9
1637576290000|2021-11-22 10:18:10|22855.54|22735.54|22846.1|22726.1|22855.54|22735.54|22846.1|22726.1|10
1637576300000|2021-11-22 10:18:20|22845.77|22725.77|22840.8|22720.8|22845.77|22725.77|22840.8|22720.8|10
1637576310000|2021-11-22 10:18:30|22840.57|22720.57|22834.97|22714.97|22840.57|22720.57|22834.97|22714.97|10
1637576320000|2021-11-22 10:18:40|22834.67|22714.67|22834.43|22714.43|22835.37|22715.37|22834.31|22714.31|10
1637576330000|2021-11-22 10:18:50|22834.35|22714.35|22832.74|22712.74|22834.35|22714.35|22832.29|22712.29|10
1637576340000|2021-11-22 10:19:00|22833.91|22713.91|22832.84|22712.84|22835.4|22715.4|22832.84|22712.84|10
1637576350000|2021-11-22 10:19:10|22832.94|22712.94|22830.17|22710.17|22832.94|22712.94|22830.01|22710.01|9
1637576360000|2021-11-22 10:19:20|22829.83|22709.83|22825.33|22705.33|22829.83|22709.83|22825.33|22705.33|10
1637576370000|2021-11-22 10:19:30|22825.41|22705.41|22825.49|22705.49|22825.49|22705.49|22825.25|22705.25|9
1637576380000|2021-11-22 10:19:40|22825.9|22705.9|22827.12|22707.12|22827.17|22707.17|22825.78|22705.78|9
1637576390000|2021-11-22 10:19:50|22827.11|22707.11|22825.71|22705.71|22827.72|22707.72|22825.71|22705.71|10
1637576400000|2021-11-22 10:20:00|22825.36|22705.36|22822.51|22702.51|22825.65|22705.65|22822.51|22702.51|10
1637576410000|2021-11-22 10:20:10|22822.74|22702.74|22820.77|22700.77|22823.33|22703.33|22820.77|22700.77|10
1637576420000|2021-11-22 10:20:20|22820.98|22700.98|22821.01|22701.01|22821.51|22701.51|22820.22|22700.22|10
1637576430000|2021-11-22 10:20:30|22821.07|22701.07|22821.64|22701.64|22821.91|22701.91|22821.07|22701.07|9
1637576440000|2021-11-22 10:20:40|22821.73|22701.73|22823.14|22703.14|22823.49|22703.49|22821.73|22701.73|9
1637576450000|2021-11-22 10:20:50|22823.15|22703.15|22823.88|22703.88|22825.02|22705.02|22823.15|22703.15|10
1637576460000|2021-11-22 10:21:00|22823.89|22703.89|22820.25|22700.25|22824.33|22704.33|22820.25|22700.25|10
1637576470000|2021-11-22 10:21:10|22820.27|22700.27|22820.36|22700.36|22820.46|22700.46|22819.68|22699.68|8
1637576480000|2021-11-22 10:21:20|22820.5|22700.5|22820.1|22700.1|22820.5|22700.5|22818.27|22698.27|10
1637576490000|2021-11-22 10:21:30|22819.16|22699.16|22820.78|22700.78|22820.83|22700.83|22819.16|22699.16|10
1637576500000|2021-11-22 10:21:40|22820.48|22700.48|22820.28|22700.28|22821.01|22701.01|22819.83|22699.83|10
1637576510000|2021-11-22 10:21:50|22820.19|22700.19|22818.86|22698.86|22820.19|22700.19|22818.6|22698.6|9
1637576520000|2021-11-22 10:22:00|22818.9|22698.9|22822.95|22702.95|22823.34|22703.34|22818.9|22698.9|9
1637576530000|2021-11-22 10:22:10|22823.79|22703.79|22825.2|22705.2|22826.11|22706.11|22823.76|22703.76|9
1637576540000|2021-11-22 10:22:20|22825.59|22705.59|22825.97|22705.97|22826.98|22706.98|22825.59|22705.59|10
1637576550000|2021-11-22 10:22:30|22825.77|22705.77|22825.36|22705.36|22825.8|22705.8|22825.17|22705.17|10
1637576560000|2021-11-22 10:22:40|22825.1|22705.1|22823.16|22703.16|22825.1|22705.1|22823.16|22703.16|9
1637576570000|2021-11-22 10:22:50|22822|22702|22821.95|22701.95|22822.07|22702.07|22820.15|22700.15|9
1637576580000|2021-11-22 10:23:00|22821.98|22701.98|22823.2|22703.2|22823.2|22703.2|22821.98|22701.98|10
1637576590000|2021-11-22 10:23:10|22824.28|22704.28|22837.2|22717.2|22837.2|22717.2|22824.28|22704.28|10
1637576600000|2021-11-22 10:23:20|22839.37|22719.37|22846.46|22726.46|22846.46|22726.46|22839.37|22719.37|9
1637576610000|2021-11-22 10:23:30|22846.31|22726.31|22850.82|22730.82|22850.82|22730.82|22846.31|22726.31|9
1637576620000|2021-11-22 10:23:40|22851.02|22731.02|22857.6|22737.6|22857.6|22737.6|22851.02|22731.02|10
1637576630000|2021-11-22 10:23:50|22857.77|22737.77|22859.59|22739.59|22859.59|22739.59|22857.77|22737.77|9
1637576640000|2021-11-22 10:24:00|22859.66|22739.66|22859.89|22739.89|22860.62|22740.62|22859.16|22739.16|10
1637576650000|2021-11-22 10:24:10|22859.29|22739.29|22858.65|22738.65|22859.29|22739.29|22858.35|22738.35|10
1637576660000|2021-11-22 10:24:20|22858.11|22738.11|22856.79|22736.79|22858.11|22738.11|22856.72|22736.72|8
1637576670000|2021-11-22 10:24:30|22856.61|22736.61|22860.09|22740.09|22860.17|22740.17|22856.61|22736.61|9
1637576680000|2021-11-22 10:24:40|22860.76|22740.76|22864.91|22744.91|22865.27|22745.27|22860.76|22740.76|10
1637576690000|2021-11-22 10:24:50|22866.36|22746.36|22868.17|22748.17|22868.58|22748.58|22866.36|22746.36|9
1637576700000|2021-11-22 10:25:00|22866.86|22746.86|22865.03|22745.03|22866.86|22746.86|22863.68|22743.68|10
1637576710000|2021-11-22 10:25:10|22865.08|22745.08|22863.04|22743.04|22865.08|22745.08|22863.04|22743.04|8
1637576720000|2021-11-22 10:25:20|22863.28|22743.28|22860.49|22740.49|22863.63|22743.63|22860.49|22740.49|9
1637576730000|2021-11-22 10:25:30|22859.87|22739.87|22858.41|22738.41|22860.2|22740.2|22858.41|22738.41|10
1637576740000|2021-11-22 10:25:40|22858.07|22738.07|22853.97|22733.97|22858.07|22738.07|22853.97|22733.97|10
1637576750000|2021-11-22 10:25:50|22853.19|22733.19|22850.83|22730.83|22853.19|22733.19|22850.83|22730.83|8
1637576760000|2021-11-22 10:26:00|22850.9|22730.9|22848.66|22728.66|22850.9|22730.9|22848.66|22728.66|9
1637576770000|2021-11-22 10:26:10|22849.88|22729.88|22851.67|22731.67|22851.77|22731.77|22849.88|22729.88|10
1637576780000|2021-11-22 10:26:20|22852.04|22732.04|22846.03|22726.03|22852.04|22732.04|22846.03|22726.03|10
1637576790000|2021-11-22 10:26:30|22844.92|22724.92|22841.01|22721.01|22844.92|22724.92|22841.01|22721.01|10
1637576800000|2021-11-22 10:26:40|22838.59|22718.59|22835.18|22715.18|22838.83|22718.83|22835.18|22715.18|10
1637576810000|2021-11-22 10:26:50|22834.31|22714.31|22831.87|22711.87|22834.31|22714.31|22831.76|22711.76|10
1637576820000|2021-11-22 10:27:00|22831.46|22711.46|22826.96|22706.96|22831.46|22711.46|22826.96|22706.96|10
1637576830000|2021-11-22 10:27:10|22827.08|22707.08|22828.43|22708.43|22828.49|22708.49|22827.08|22707.08|10
1637576840000|2021-11-22 10:27:20|22828.59|22708.59|22827.75|22707.75|22829.49|22709.49|22827.75|22707.75|10
1637576850000|2021-11-22 10:27:30|22827.99|22707.99|22826.88|22706.88|22828.55|22708.55|22826.88|22706.88|10
1637576860000|2021-11-22 10:27:40|22827.17|22707.17|22823.79|22703.79|22827.95|22707.95|22823.79|22703.79|10
1637576870000|2021-11-22 10:27:50|22823.56|22703.56|22825.04|22705.04|22825.04|22705.04|22823.56|22703.56|10
1637576880000|2021-11-22 10:28:00|22825.05|22705.05|22822.58|22702.58|22825.12|22705.12|22822.58|22702.58|10
1637576890000|2021-11-22 10:28:10|22823.21|22703.21|22825.22|22705.22|22825.22|22705.22|22823.21|22703.21|10
1637576900000|2021-11-22 10:28:20|22825.72|22705.72|22825.15|22705.15|22826.19|22706.19|22825.15|22705.15|9
1637576910000|2021-11-22 10:28:30|22824.83|22704.83|22821.84|22701.84|22824.83|22704.83|22821.13|22701.13|10
1637576920000|2021-11-22 10:28:40|22822.01|22702.01|22818.51|22698.51|22822.01|22702.01|22818.51|22698.51|10
1637576930000|2021-11-22 10:28:50|22818.98|22698.98|22819.5|22699.5|22819.81|22699.81|22818.98|22698.98|10
1637576940000|2021-11-22 10:29:00|22819.82|22699.82|22817.5|22697.5|22819.82|22699.82|22817.5|22697.5|10
1637576950000|2021-11-22 10:29:10|22817.45|22697.45|22818.06|22698.06|22818.06|22698.06|22817.37|22697.37|10
1637576960000|2021-11-22 10:29:20|22817.98|22697.98|22817.82|22697.82|22818.27|22698.27|22817.59|22697.59|8
1637576970000|2021-11-22 10:29:30|22817.7|22697.7|22817.56|22697.56|22817.81|22697.81|22817.41|22697.41|10
1637576980000|2021-11-22 10:29:40|22817.39|22697.39|22819.5|22699.5|22819.5|22699.5|22817.05|22697.05|10
1637576990000|2021-11-22 10:29:50|22819.89|22699.89|22821.29|22701.29|22822.51|22702.51|22819.89|22699.89|10
1637577000000|2021-11-22 10:30:00|22821.46|22701.46|22823.23|22703.23|22823.67|22703.67|22821.23|22701.23|10
1637577010000|2021-11-22 10:30:10|22823.15|22703.15|22824.15|22704.15|22824.76|22704.76|22823.15|22703.15|10
1637577020000|2021-11-22 10:30:20|22824.39|22704.39|22822.88|22702.88|22824.39|22704.39|22822.88|22702.88|10
1637577030000|2021-11-22 10:30:30|22822.53|22702.53|22820.87|22700.87|22822.53|22702.53|22820.87|22700.87|10
1637577040000|2021-11-22 10:30:40|22820.49|22700.49|22819.19|22699.19|22820.56|22700.56|22818.96|22698.96|10
1637577050000|2021-11-22 10:30:50|22819.22|22699.22|22818.43|22698.43|22819.27|22699.27|22816.61|22696.61|10
1637577060000|2021-11-22 10:31:00|22816.79|22696.79|22816.21|22696.21|22816.88|22696.88|22816.14|22696.14|9
1637577070000|2021-11-22 10:31:10|22816.13|22696.13|22824.92|22704.92|22824.92|22704.92|22816.13|22696.13|10
1637577080000|2021-11-22 10:31:20|22825.34|22705.34|22827.84|22707.84|22828.94|22708.94|22825.34|22705.34|9
1637577090000|2021-11-22 10:31:30|22828.72|22708.72|22832.17|22712.17|22832.17|22712.17|22828.72|22708.72|10
1637577100000|2021-11-22 10:31:40|22832.39|22712.39|22839.73|22719.73|22839.87|22719.87|22832.39|22712.39|10
1637577110000|2021-11-22 10:31:50|22840.13|22720.13|22843.24|22723.24|22843.24|22723.24|22840.13|22720.13|10
1637577120000|2021-11-22 10:32:00|22841.62|22721.62|22838.59|22718.59|22841.62|22721.62|22838.35|22718.35|10
1637577130000|2021-11-22 10:32:10|22838.44|22718.44|22840.6|22720.6|22841.44|22721.44|22837.86|22717.86|10
1637577140000|2021-11-22 10:32:20|22840.19|22720.19|22841.41|22721.41|22841.48|22721.48|22840.19|22720.19|10
1637577150000|2021-11-22 10:32:30|22841.83|22721.83|22844.38|22724.38|22844.86|22724.86|22841.83|22721.83|10
1637577160000|2021-11-22 10:32:40|22844.94|22724.94|22845.05|22725.05|22845.52|22725.52|22844.24|22724.24|10
1637577170000|2021-11-22 10:32:50|22845.01|22725.01|22847.86|22727.86|22847.86|22727.86|22845.01|22725.01|10
1637577180000|2021-11-22 10:33:00|22848.32|22728.32|22850.59|22730.59|22850.79|22730.79|22848.32|22728.32|9
1637577190000|2021-11-22 10:33:10|22850.89|22730.89|22851.95|22731.95|22851.95|22731.95|22849.79|22729.79|9
1637577200000|2021-11-22 10:33:20|22851.92|22731.92|22850.1|22730.1|22851.92|22731.92|22849.71|22729.71|10
1637577210000|2021-11-22 10:33:30|22850.12|22730.12|22851.08|22731.08|22852.7|22732.7|22850.06|22730.06|9
1637577220000|2021-11-22 10:33:40|22851.4|22731.4|22852.23|22732.23|22852.23|22732.23|22851.31|22731.31|10
1637577230000|2021-11-22 10:33:50|22852.04|22732.04|22850.96|22730.96|22852.18|22732.18|22849.66|22729.66|10
1637577240000|2021-11-22 10:34:00|22850.71|22730.71|22849.33|22729.33|22850.71|22730.71|22849.22|22729.22|10
1637577250000|2021-11-22 10:34:10|22849.14|22729.14|22848.91|22728.91|22849.62|22729.62|22848.39|22728.39|10
1637577260000|2021-11-22 10:34:20|22848.9|22728.9|22848.75|22728.75|22849.23|22729.23|22848.75|22728.75|8
1637577270000|2021-11-22 10:34:30|22848.83|22728.83|22849.51|22729.51|22849.71|22729.71|22848.83|22728.83|10
1637577280000|2021-11-22 10:34:40|22849.38|22729.38|22852|22732|22852|22732|22849.38|22729.38|10
1637577290000|2021-11-22 10:34:50|22852.03|22732.03|22853.31|22733.31|22853.99|22733.99|22852.03|22732.03|10
1637577300000|2021-11-22 10:35:00|22854.24|22734.24|22857.58|22737.58|22857.58|22737.58|22854.24|22734.24|10
1637577310000|2021-11-22 10:35:10|22857.11|22737.11|22855.5|22735.5|22857.11|22737.11|22855.35|22735.35|10
1637577320000|2021-11-22 10:35:20|22855.67|22735.67|22852.55|22732.55|22855.85|22735.85|22852.55|22732.55|10
1637577330000|2021-11-22 10:35:30|22852.49|22732.49|22850.75|22730.75|22852.52|22732.52|22850.75|22730.75|10
1637577340000|2021-11-22 10:35:40|22850.89|22730.89|22848.99|22728.99|22850.89|22730.89|22848.66|22728.66|10
1637577350000|2021-11-22 10:35:50|22848.32|22728.32|22847.77|22727.77|22848.32|22728.32|22847.36|22727.36|9
1637577360000|2021-11-22 10:36:00|22847.46|22727.46|22848.14|22728.14|22848.48|22728.48|22847.25|22727.25|10
1637577370000|2021-11-22 10:36:10|22848.06|22728.06|22847.88|22727.88|22848.22|22728.22|22847.77|22727.77|8
1637577380000|2021-11-22 10:36:20|22847.58|22727.58|22848.23|22728.23|22848.23|22728.23|22846.68|22726.68|10
1637577390000|2021-11-22 10:36:30|22848.16|22728.16|22848.82|22728.82|22848.9|22728.9|22847.25|22727.25|8
1637577400000|2021-11-22 10:36:40|22848.81|22728.81|22849.39|22729.39|22849.45|22729.45|22848.81|22728.81|8
1637577410000|2021-11-22 10:36:50|22849.26|22729.26|22849.05|22729.05|22849.6|22729.6|22849.05|22729.05|7
1637577420000|2021-11-22 10:37:00|22848.99|22728.99|22848.73|22728.73|22849.38|22729.38|22848.73|22728.73|9
1637577430000|2021-11-22 10:37:10|22848.83|22728.83|22851.36|22731.36|22851.36|22731.36|22848.6|22728.6|10
1637577440000|2021-11-22 10:37:20|22852.31|22732.31|22851.54|22731.54|22852.52|22732.52|22851.54|22731.54|10
1637577450000|2021-11-22 10:37:30|22851.75|22731.75|22850.9|22730.9|22852.94|22732.94|22850.9|22730.9|10
1637577460000|2021-11-22 10:37:40|22850.05|22730.05|22845.79|22725.79|22850.15|22730.15|22845.79|22725.79|10
1637577470000|2021-11-22 10:37:50|22844.93|22724.93|22841.99|22721.99|22845.1|22725.1|22841.59|22721.59|10
1637577480000|2021-11-22 10:38:00|22842.44|22722.44|22840.43|22720.43|22842.44|22722.44|22840.43|22720.43|10
1637577490000|2021-11-22 10:38:10|22840.33|22720.33|22839.64|22719.64|22840.81|22720.81|22839.5|22719.5|10
1637577500000|2021-11-22 10:38:20|22838.77|22718.77|22836.8|22716.8|22838.77|22718.77|22836.46|22716.46|9
1637577510000|2021-11-22 10:38:30|22836.21|22716.21|22836.53|22716.53|22836.55|22716.55|22835.79|22715.79|9
1637577520000|2021-11-22 10:38:40|22836.38|22716.38|22833.1|22713.1|22836.38|22716.38|22833.1|22713.1|10
1637577530000|2021-11-22 10:38:50|22832.87|22712.87|22828.97|22708.97|22833.09|22713.09|22828.26|22708.26|10
1637577540000|2021-11-22 10:39:00|22828.92|22708.92|22828.24|22708.24|22829.2|22709.2|22828.24|22708.24|10
1637577550000|2021-11-22 10:39:10|22828|22708|22824.68|22704.68|22828.05|22708.05|22824.68|22704.68|10
1637577560000|2021-11-22 10:39:20|22824.75|22704.75|22824.15|22704.15|22825.02|22705.02|22824.15|22704.15|10
1637577570000|2021-11-22 10:39:30|22824.02|22704.02|22822.41|22702.41|22824.02|22704.02|22822.41|22702.41|10
1637577580000|2021-11-22 10:39:40|22822.4|22702.4|22822.95|22702.95|22822.95|22702.95|22821.58|22701.58|9
1637577590000|2021-11-22 10:39:50|22822.68|22702.68|22823.91|22703.91|22823.96|22703.96|22822.49|22702.49|10
1637577600000|2021-11-22 10:40:00|22823.56|22703.56|22822.1|22702.1|22823.56|22703.56|22822.1|22702.1|8
1637577610000|2021-11-22 10:40:10|22822.13|22702.13|22821.41|22701.41|22822.13|22702.13|22821.41|22701.41|10
1637577620000|2021-11-22 10:40:20|22821.34|22701.34|22818.04|22698.04|22821.34|22701.34|22818.04|22698.04|10
1637577630000|2021-11-22 10:40:30|22816.97|22696.97|22811.2|22691.2|22816.97|22696.97|22811.2|22691.2|10
1637577640000|2021-11-22 10:40:40|22811.05|22691.05|22810.1|22690.1|22811.05|22691.05|22809.53|22689.53|10
1637577650000|2021-11-22 10:40:50|22809.61|22689.61|22808.66|22688.66|22809.61|22689.61|22808.22|22688.22|9
1637577660000|2021-11-22 10:41:00|22808.85|22688.85|22809.97|22689.97|22810.17|22690.17|22808.85|22688.85|9
1637577670000|2021-11-22 10:41:10|22809.81|22689.81|22811.04|22691.04|22811.04|22691.04|22809.66|22689.66|10
1637577680000|2021-11-22 10:41:20|22810.94|22690.94|22811.67|22691.67|22811.73|22691.73|22810.48|22690.48|9
1637577690000|2021-11-22 10:41:30|22811.65|22691.65|22812.26|22692.26|22812.62|22692.62|22811.65|22691.65|9
1637577700000|2021-11-22 10:41:40|22812.13|22692.13|22812.17|22692.17|22812.47|22692.47|22812.06|22692.06|10
1637577710000|2021-11-22 10:41:50|22812.12|22692.12|22812.17|22692.17|22812.55|22692.55|22811.74|22691.74|10
1637577720000|2021-11-22 10:42:00|22811.83|22691.83|22819.24|22699.24|22819.24|22699.24|22811.83|22691.83|10
1637577730000|2021-11-22 10:42:10|22819.45|22699.45|22820.55|22700.55|22820.55|22700.55|22818.82|22698.82|10
1637577740000|2021-11-22 10:42:20|22821.58|22701.58|22821.81|22701.81|22822.18|22702.18|22821.53|22701.53|7
1637577750000|2021-11-22 10:42:30|22821.66|22701.66|22822.88|22702.88|22822.88|22702.88|22821.56|22701.56|8
1637577760000|2021-11-22 10:42:40|22824.23|22704.23|22823.03|22703.03|22824.75|22704.75|22822.76|22702.76|10
1637577770000|2021-11-22 10:42:50|22822.5|22702.5|22821.56|22701.56|22822.65|22702.65|22821.48|22701.48|9
1637577780000|2021-11-22 10:43:00|22821.53|22701.53|22819.54|22699.54|22821.94|22701.94|22819.54|22699.54|8
1637577790000|2021-11-22 10:43:10|22818.6|22698.6|22821.24|22701.24|22821.24|22701.24|22817.79|22697.79|10
1637577800000|2021-11-22 10:43:20|22821.21|22701.21|22823.26|22703.26|22823.26|22703.26|22821.21|22701.21|10
1637577810000|2021-11-22 10:43:30|22822.85|22702.85|22829.49|22709.49|22829.49|22709.49|22822.85|22702.85|10
1637577820000|2021-11-22 10:43:40|22830.77|22710.77|22839.03|22719.03|22839.03|22719.03|22830.77|22710.77|10
1637577830000|2021-11-22 10:43:50|22839.11|22719.11|22842.84|22722.84|22842.84|22722.84|22838.93|22718.93|9
1637577840000|2021-11-22 10:44:00|22842.76|22722.76|22841.94|22721.94|22842.92|22722.92|22841.36|22721.36|9
1637577850000|2021-11-22 10:44:10|22841.36|22721.36|22840.41|22720.41|22841.36|22721.36|22840.33|22720.33|9
1637577860000|2021-11-22 10:44:20|22841.01|22721.01|22838.74|22718.74|22841.72|22721.72|22838.74|22718.74|10
1637577870000|2021-11-22 10:44:30|22838.78|22718.78|22836.45|22716.45|22838.78|22718.78|22836.45|22716.45|7
1637577880000|2021-11-22 10:44:40|22836.37|22716.37|22833.45|22713.45|22836.37|22716.37|22833.45|22713.45|10
1637577890000|2021-11-22 10:44:50|22833.36|22713.36|22830.55|22710.55|22833.36|22713.36|22830.55|22710.55|10
1637577900000|2021-11-22 10:45:00|22829.92|22709.92|22834.1|22714.1|22834.1|22714.1|22829.73|22709.73|10
1637577910000|2021-11-22 10:45:10|22834.21|22714.21|22841.67|22721.67|22841.67|22721.67|22834.08|22714.08|10
1637577920000|2021-11-22 10:45:20|22842.43|22722.43|22849.36|22729.36|22849.36|22729.36|22841.82|22721.82|10
1637577930000|2021-11-22 10:45:30|22849.43|22729.43|22852.18|22732.18|22852.45|22732.45|22849.26|22729.26|10
1637577940000|2021-11-22 10:45:40|22852.32|22732.32|22852.58|22732.58|22853.16|22733.16|22852.01|22732.01|9
1637577950000|2021-11-22 10:45:50|22853.62|22733.62|22854.53|22734.53|22854.53|22734.53|22852.47|22732.47|9
1637577960000|2021-11-22 10:46:00|22854.54|22734.54|22856.09|22736.09|22856.2|22736.2|22854.44|22734.44|8
1637577970000|2021-11-22 10:46:10|22855.1|22735.1|22857.36|22737.36|22857.36|22737.36|22855.1|22735.1|10
1637577980000|2021-11-22 10:46:20|22857.42|22737.42|22860.25|22740.25|22860.25|22740.25|22857.42|22737.42|10
1637577990000|2021-11-22 10:46:30|22861.98|22741.98|22865.87|22745.87|22865.87|22745.87|22861.98|22741.98|8
1637578000000|2021-11-22 10:46:40|22865.99|22745.99|22864.07|22744.07|22865.99|22745.99|22864.07|22744.07|10
1637578010000|2021-11-22 10:46:50|22864.26|22744.26|22866.3|22746.3|22866.54|22746.54|22864.2|22744.2|6
1637578020000|2021-11-22 10:47:00|22866.24|22746.24|22864.85|22744.85|22866.27|22746.27|22864.48|22744.48|9
1637578030000|2021-11-22 10:47:10|22864.62|22744.62|22863.63|22743.63|22864.67|22744.67|22863.1|22743.1|9
1637578040000|2021-11-22 10:47:20|22863.89|22743.89|22865.49|22745.49|22865.49|22745.49|22863.72|22743.72|8
1637578050000|2021-11-22 10:47:30|22865.41|22745.41|22862.89|22742.89|22865.41|22745.41|22862.89|22742.89|9
1637578060000|2021-11-22 10:47:40|22862.73|22742.73|22864.05|22744.05|22864.4|22744.4|22862.73|22742.73|7
1637578070000|2021-11-22 10:47:50|22864.77|22744.77|22864.66|22744.66|22865.25|22745.25|22864.21|22744.21|10
1637578080000|2021-11-22 10:48:00|22864.63|22744.63|22864.26|22744.26|22864.63|22744.63|22864.25|22744.25|7
1637578090000|2021-11-22 10:48:10|22864.75|22744.75|22865.96|22745.96|22865.96|22745.96|22864.75|22744.75|10
1637578100000|2021-11-22 10:48:20|22865.86|22745.86|22867.03|22747.03|22867.03|22747.03|22865.78|22745.78|10
1637578110000|2021-11-22 10:48:30|22867.16|22747.16|22863.53|22743.53|22867.57|22747.57|22863.53|22743.53|9
1637578120000|2021-11-22 10:48:40|22864.54|22744.54|22859.16|22739.16|22864.54|22744.54|22859.16|22739.16|8
1637578130000|2021-11-22 10:48:50|22857.54|22737.54|22854.03|22734.03|22857.62|22737.62|22854.02|22734.02|10
1637578140000|2021-11-22 10:49:00|22853.51|22733.51|22852.7|22732.7|22854.61|22734.61|22852.7|22732.7|10
1637578150000|2021-11-22 10:49:10|22852.41|22732.41|22850.64|22730.64|22852.41|22732.41|22850.64|22730.64|10
1637578160000|2021-11-22 10:49:20|22850.36|22730.36|22848.37|22728.37|22850.36|22730.36|22847.97|22727.97|8
1637578170000|2021-11-22 10:49:30|22847.89|22727.89|22846.71|22726.71|22847.98|22727.98|22846.71|22726.71|7
1637578180000|2021-11-22 10:49:40|22845.21|22725.21|22844.22|22724.22|22845.57|22725.57|22843.24|22723.24|10
1637578190000|2021-11-22 10:49:50|22843.87|22723.87|22844.39|22724.39|22844.43|22724.43|22843.3|22723.3|9
1637578200000|2021-11-22 10:50:00|22844.43|22724.43|22843.05|22723.05|22844.78|22724.78|22842.86|22722.86|8
1637578210000|2021-11-22 10:50:10|22843.24|22723.24|22845.48|22725.48|22845.48|22725.48|22843.24|22723.24|10
1637578220000|2021-11-22 10:50:20|22845.03|22725.03|22849.49|22729.49|22849.49|22729.49|22845.03|22725.03|10
1637578230000|2021-11-22 10:50:30|22850.2|22730.2|22849.83|22729.83|22850.9|22730.9|22849.6|22729.6|9
1637578240000|2021-11-22 10:50:40|22849.18|22729.18|22848.3|22728.3|22849.35|22729.35|22848.3|22728.3|10
1637578250000|2021-11-22 10:50:50|22848.59|22728.59|22848.68|22728.68|22848.91|22728.91|22848.55|22728.55|9
1637578260000|2021-11-22 10:51:00|22848.97|22728.97|22848.66|22728.66|22849.77|22729.77|22848.63|22728.63|10
1637578270000|2021-11-22 10:51:10|22848.9|22728.9|22847.5|22727.5|22848.9|22728.9|22847.5|22727.5|10
1637578280000|2021-11-22 10:51:20|22848.46|22728.46|22845.29|22725.29|22848.46|22728.46|22845.29|22725.29|8
1637578290000|2021-11-22 10:51:30|22845.33|22725.33|22842.73|22722.73|22845.45|22725.45|22842.6|22722.6|10
1637578300000|2021-11-22 10:51:40|22840.35|22720.35|22830.33|22710.33|22840.81|22720.81|22830.33|22710.33|10
1637578310000|2021-11-22 10:51:50|22829.79|22709.79|22826.46|22706.46|22829.79|22709.79|22826.46|22706.46|9
1637578320000|2021-11-22 10:52:00|22826.44|22706.44|22823|22703|22826.44|22706.44|22822.99|22702.99|10
1637578330000|2021-11-22 10:52:10|22823.5|22703.5|22817.4|22697.4|22823.5|22703.5|22817.4|22697.4|10
1637578340000|2021-11-22 10:52:20|22816.82|22696.82|22814.56|22694.56|22816.83|22696.83|22814.22|22694.22|10
1637578350000|2021-11-22 10:52:30|22812.93|22692.93|22811.16|22691.16|22813.03|22693.03|22811.14|22691.14|10
1637578360000|2021-11-22 10:52:40|22811.46|22691.46|22813.18|22693.18|22813.4|22693.4|22811.46|22691.46|10
1637578370000|2021-11-22 10:52:50|22813.07|22693.07|22812.39|22692.39|22814.12|22694.12|22812.39|22692.39|10
1637578380000|2021-11-22 10:53:00|22813.28|22693.28|22812.4|22692.4|22813.75|22693.75|22812.4|22692.4|10
1637578390000|2021-11-22 10:53:10|22813.2|22693.2|22809.53|22689.53|22813.2|22693.2|22809.32|22689.32|10
1637578400000|2021-11-22 10:53:20|22809.74|22689.74|22816.14|22696.14|22816.14|22696.14|22807.28|22687.28|10
1637578410000|2021-11-22 10:53:30|22817.38|22697.38|22824.22|22704.22|22824.59|22704.59|22817.3|22697.3|9
1637578420000|2021-11-22 10:53:40|22824.03|22704.03|22825.34|22705.34|22825.51|22705.51|22823.79|22703.79|9
1637578430000|2021-11-22 10:53:50|22825.38|22705.38|22823.04|22703.04|22825.38|22705.38|22823.04|22703.04|10
1637578440000|2021-11-22 10:54:00|22822.61|22702.61|22822.09|22702.09|22823.78|22703.78|22821.45|22701.45|9
1637578450000|2021-11-22 10:54:10|22821.23|22701.23|22822.57|22702.57|22822.57|22702.57|22821.23|22701.23|9
1637578460000|2021-11-22 10:54:20|22822.72|22702.72|22826.75|22706.75|22826.75|22706.75|22822.72|22702.72|10
1637578470000|2021-11-22 10:54:30|22827.04|22707.04|22828.81|22708.81|22828.81|22708.81|22826.68|22706.68|10
1637578480000|2021-11-22 10:54:40|22829.32|22709.32|22827.84|22707.84|22829.32|22709.32|22827.82|22707.82|10
1637578490000|2021-11-22 10:54:50|22826.94|22706.94|22829.94|22709.94|22829.94|22709.94|22826.94|22706.94|10
1637578500000|2021-11-22 10:55:00|22829.89|22709.89|22830.38|22710.38|22830.6|22710.6|22829.68|22709.68|10
1637578510000|2021-11-22 10:55:10|22830.86|22710.86|22830.92|22710.92|22831.48|22711.48|22830.77|22710.77|8
1637578520000|2021-11-22 10:55:20|22830.59|22710.59|22832.59|22712.59|22832.87|22712.87|22830.25|22710.25|10
1637578530000|2021-11-22 10:55:30|22832.99|22712.99|22835.81|22715.81|22836.33|22716.33|22832.99|22712.99|10
1637578540000|2021-11-22 10:55:40|22835.58|22715.58|22837.71|22717.71|22837.71|22717.71|22835.58|22715.58|10
1637578550000|2021-11-22 10:55:50|22837.73|22717.73|22838.44|22718.44|22839.54|22719.54|22837.73|22717.73|10
1637578560000|2021-11-22 10:56:00|22838.63|22718.63|22840.55|22720.55|22840.72|22720.72|22838.63|22718.63|9
1637578570000|2021-11-22 10:56:10|22840.57|22720.57|22840.03|22720.03|22840.57|22720.57|22839.77|22719.77|9
1637578580000|2021-11-22 10:56:20|22839.95|22719.95|22841.37|22721.37|22841.51|22721.51|22839.7|22719.7|9
1637578590000|2021-11-22 10:56:30|22841.34|22721.34|22841.13|22721.13|22841.34|22721.34|22840.71|22720.71|8
1637578600000|2021-11-22 10:56:40|22839.99|22719.99|22838.27|22718.27|22839.99|22719.99|22838.27|22718.27|10
1637578610000|2021-11-22 10:56:50|22838.19|22718.19|22839.76|22719.76|22839.8|22719.8|22838.19|22718.19|10
1637578620000|2021-11-22 10:57:00|22839.73|22719.73|22838.7|22718.7|22839.89|22719.89|22838.31|22718.31|10
1637578630000|2021-11-22 10:57:10|22839.13|22719.13|22840.6|22720.6|22840.6|22720.6|22838.75|22718.75|10
1637578640000|2021-11-22 10:57:20|22840.43|22720.43|22841.13|22721.13|22842.49|22722.49|22840.43|22720.43|9
1637578650000|2021-11-22 10:57:30|22843.16|22723.16|22850.31|22730.31|22850.31|22730.31|22843.16|22723.16|10
1637578660000|2021-11-22 10:57:40|22850.9|22730.9|22851.74|22731.74|22851.74|22731.74|22850.1|22730.1|9
1637578670000|2021-11-22 10:57:50|22851.26|22731.26|22852.69|22732.69|22852.91|22732.91|22851.22|22731.22|10
1637578680000|2021-11-22 10:58:00|22853.9|22733.9|22859.08|22739.08|22860.09|22740.09|22853.42|22733.42|10
1637578690000|2021-11-22 10:58:10|22859.25|22739.25|22858.14|22738.14|22859.25|22739.25|22858.14|22738.14|9
1637578700000|2021-11-22 10:58:20|22858.3|22738.3|22863.94|22743.94|22863.94|22743.94|22858.2|22738.2|9
1637578710000|2021-11-22 10:58:30|22864.21|22744.21|22866.91|22746.91|22866.97|22746.97|22864.02|22744.02|10
1637578720000|2021-11-22 10:58:40|22866.25|22746.25|22865.54|22745.54|22866.92|22746.92|22865.54|22745.54|10
1637578730000|2021-11-22 10:58:50|22866.25|22746.25|22869.77|22749.77|22869.77|22749.77|22866.1|22746.1|10
1637578740000|2021-11-22 10:59:00|22869.8|22749.8|22869.23|22749.23|22869.8|22749.8|22868.78|22748.78|10
1637578750000|2021-11-22 10:59:10|22868.73|22748.73|22868.42|22748.42|22869.88|22749.88|22868.41|22748.41|10
1637578760000|2021-11-22 10:59:20|22868.59|22748.59|22868.31|22748.31|22869.48|22749.48|22868.31|22748.31|10
1637578770000|2021-11-22 10:59:30|22868.35|22748.35|22868.02|22748.02|22868.92|22748.92|22868.02|22748.02|9
1637578780000|2021-11-22 10:59:40|22867.74|22747.74|22865.85|22745.85|22867.74|22747.74|22865.85|22745.85|10
1637578790000|2021-11-22 10:59:50|22865.8|22745.8|22866.6|22746.6|22866.6|22746.6|22865.68|22745.68|10
1637578800000|2021-11-22 11:00:00|22867.12|22747.12|22877.68|22757.68|22877.68|22757.68|22867.12|22747.12|10
1637578810000|2021-11-22 11:00:10|22878.17|22758.17|22882.21|22762.21|22882.53|22762.53|22878.17|22758.17|9
1637578820000|2021-11-22 11:00:20|22881.79|22761.79|22879.08|22759.08|22881.79|22761.79|22879.08|22759.08|10
1637578830000|2021-11-22 11:00:30|22879.1|22759.1|22866.02|22746.02|22879.1|22759.1|22866.02|22746.02|10
1637578840000|2021-11-22 11:00:40|22866.2|22746.2|22867.98|22747.98|22868.42|22748.42|22866.17|22746.17|10
1637578850000|2021-11-22 11:00:50|22867.91|22747.91|22869.47|22749.47|22870.2|22750.2|22867.91|22747.91|10
1637578860000|2021-11-22 11:01:00|22869.7|22749.7|22870.41|22750.41|22870.44|22750.44|22869.7|22749.7|9
1637578870000|2021-11-22 11:01:10|22870.49|22750.49|22868.85|22748.85|22870.49|22750.49|22868.85|22748.85|10
1637578880000|2021-11-22 11:01:20|22868.54|22748.54|22865.84|22745.84|22868.77|22748.77|22865.48|22745.48|10
1637578890000|2021-11-22 11:01:30|22864.86|22744.86|22862|22742|22864.86|22744.86|22862|22742|10
1637578900000|2021-11-22 11:01:40|22861.25|22741.25|22859.74|22739.74|22861.25|22741.25|22859.65|22739.65|9
1637578910000|2021-11-22 11:01:50|22860.9|22740.9|22861.85|22741.85|22861.85|22741.85|22858.69|22738.69|10
1637578920000|2021-11-22 11:02:00|22861.93|22741.93|22862.45|22742.45|22863.29|22743.29|22861.93|22741.93|9
1637578930000|2021-11-22 11:02:10|22862.36|22742.36|22859.43|22739.43|22862.36|22742.36|22859.43|22739.43|9
1637578940000|2021-11-22 11:02:20|22859.31|22739.31|22856.26|22736.26|22859.38|22739.38|22856.26|22736.26|9
1637578950000|2021-11-22 11:02:30|22855.78|22735.78|22852.78|22732.78|22856.16|22736.16|22852.78|22732.78|9
1637578960000|2021-11-22 11:02:40|22852.22|22732.22|22854.36|22734.36|22854.36|22734.36|22852.22|22732.22|9
1637578970000|2021-11-22 11:02:50|22854.27|22734.27|22854.51|22734.51|22855.08|22735.08|22854.27|22734.27|10
1637578980000|2021-11-22 11:03:00|22854.29|22734.29|22853.2|22733.2|22854.29|22734.29|22853.2|22733.2|10
1637578990000|2021-11-22 11:03:10|22853|22733|22853.86|22733.86|22853.86|22733.86|22852.76|22732.76|10
1637579000000|2021-11-22 11:03:20|22853.89|22733.89|22852.85|22732.85|22854.17|22734.17|22852.85|22732.85|10
1637579010000|2021-11-22 11:03:30|22852.82|22732.82|22852.3|22732.3|22852.91|22732.91|22852.24|22732.24|9
1637579020000|2021-11-22 11:03:40|22851.88|22731.88|22855.25|22735.25|22855.25|22735.25|22851.88|22731.88|9
1637579030000|2021-11-22 11:03:50|22854.44|22734.44|22855.82|22735.82|22856.43|22736.43|22854.44|22734.44|9
1637579040000|2021-11-22 11:04:00|22855.67|22735.67|22853.99|22733.99|22855.67|22735.67|22853.99|22733.99|9
1637579050000|2021-11-22 11:04:10|22853.94|22733.94|22854.38|22734.38|22854.48|22734.48|22853.55|22733.55|9
1637579060000|2021-11-22 11:04:20|22854.34|22734.34|22855.06|22735.06|22855.06|22735.06|22853.6|22733.6|10
1637579070000|2021-11-22 11:04:30|22854.88|22734.88|22856.53|22736.53|22856.53|22736.53|22854.88|22734.88|9
1637579080000|2021-11-22 11:04:40|22856.5|22736.5|22858.62|22738.62|22858.79|22738.79|22856.5|22736.5|8
1637579090000|2021-11-22 11:04:50|22859.42|22739.42|22859.05|22739.05|22860.17|22740.17|22859.05|22739.05|10
1637579100000|2021-11-22 11:05:00|22859.18|22739.18|22862.1|22742.1|22862.1|22742.1|22858.14|22738.14|10
1637579110000|2021-11-22 11:05:10|22862.07|22742.07|22867.3|22747.3|22867.3|22747.3|22862.07|22742.07|10
1637579120000|2021-11-22 11:05:20|22867.16|22747.16|22867.01|22747.01|22868.2|22748.2|22866.62|22746.62|10
1637579130000|2021-11-22 11:05:30|22866.67|22746.67|22867.66|22747.66|22867.66|22747.66|22866.45|22746.45|10
1637579140000|2021-11-22 11:05:40|22867.92|22747.92|22867.27|22747.27|22868.53|22748.53|22866.85|22746.85|10
1637579150000|2021-11-22 11:05:50|22868.48|22748.48|22869|22749|22869.01|22749.01|22868.48|22748.48|9
1637579160000|2021-11-22 11:06:00|22869.2|22749.2|22868.19|22748.19|22869.2|22749.2|22867.99|22747.99|10
1637579170000|2021-11-22 11:06:10|22868.04|22748.04|22868.27|22748.27|22868.5|22748.5|22867.12|22747.12|9
1637579180000|2021-11-22 11:06:20|22868.42|22748.42|22870.34|22750.34|22870.39|22750.39|22868.42|22748.42|9
1637579190000|2021-11-22 11:06:30|22870.21|22750.21|22872.37|22752.37|22872.46|22752.46|22870.18|22750.18|10
1637579200000|2021-11-22 11:06:40|22871.95|22751.95|22872.06|22752.06|22872.36|22752.36|22871.15|22751.15|10
1637579210000|2021-11-22 11:06:50|22871.28|22751.28|22871.27|22751.27|22871.28|22751.28|22869.41|22749.41|10
1637579220000|2021-11-22 11:07:00|22870.64|22750.64|22869.48|22749.48|22870.68|22750.68|22869.48|22749.48|9
1637579230000|2021-11-22 11:07:10|22869.55|22749.55|22869.15|22749.15|22869.55|22749.55|22868.73|22748.73|9
1637579240000|2021-11-22 11:07:20|22868.85|22748.85|22868.3|22748.3|22868.93|22748.93|22868.15|22748.15|10
1637579250000|2021-11-22 11:07:30|22868.72|22748.72|22865.78|22745.78|22868.8|22748.8|22865.78|22745.78|10
1637579260000|2021-11-22 11:07:40|22865.77|22745.77|22863.3|22743.3|22865.85|22745.85|22862.49|22742.49|10
1637579270000|2021-11-22 11:07:50|22862.91|22742.91|22859.93|22739.93|22862.91|22742.91|22859.59|22739.59|10
1637579280000|2021-11-22 11:08:00|22860.6|22740.6|22863.94|22743.94|22864.17|22744.17|22860.4|22740.4|10
1637579290000|2021-11-22 11:08:10|22863.79|22743.79|22863.75|22743.75|22863.85|22743.85|22862.4|22742.4|10
1637579300000|2021-11-22 11:08:20|22864.22|22744.22|22866.02|22746.02|22866.38|22746.38|22864.22|22744.22|10
1637579310000|2021-11-22 11:08:30|22866.75|22746.75|22870.26|22750.26|22870.26|22750.26|22866.75|22746.75|9
1637579320000|2021-11-22 11:08:40|22870.62|22750.62|22875.54|22755.54|22875.54|22755.54|22870.62|22750.62|10
1637579330000|2021-11-22 11:08:50|22876.18|22756.18|22878.48|22758.48|22879.22|22759.22|22876.18|22756.18|9
1637579340000|2021-11-22 11:09:00|22878.55|22758.55|22878.22|22758.22|22880.03|22760.03|22877.54|22757.54|9
1637579350000|2021-11-22 11:09:10|22878.08|22758.08|22880.87|22760.87|22880.87|22760.87|22878.08|22758.08|9
1637579360000|2021-11-22 11:09:20|22881.64|22761.64|22882.07|22762.07|22882.44|22762.44|22881.63|22761.63|9
1637579370000|2021-11-22 11:09:30|22882.29|22762.29|22883.57|22763.57|22883.97|22763.97|22882.29|22762.29|8
1637579380000|2021-11-22 11:09:40|22883.77|22763.77|22887.76|22767.76|22887.76|22767.76|22883.77|22763.77|9
1637579390000|2021-11-22 11:09:50|22888.79|22768.79|22892.78|22772.78|22893.79|22773.79|22888.74|22768.74|9
1637579400000|2021-11-22 11:10:00|22892.81|22772.81|22896.02|22776.02|22896.02|22776.02|22892.81|22772.81|10
1637579410000|2021-11-22 11:10:10|22894.54|22774.54|22895.54|22775.54|22896.6|22776.6|22894.54|22774.54|9
1637579420000|2021-11-22 11:10:20|22895.94|22775.94|22895.58|22775.58|22896.99|22776.99|22894.75|22774.75|10
1637579430000|2021-11-22 11:10:30|22895.81|22775.81|22901.15|22781.15|22901.15|22781.15|22895.81|22775.81|10
1637579440000|2021-11-22 11:10:40|22901.87|22781.87|22907.43|22787.43|22907.43|22787.43|22901.87|22781.87|10
1637579450000|2021-11-22 11:10:50|22907.91|22787.91|22911.88|22791.88|22911.88|22791.88|22907.91|22787.91|10
1637579460000|2021-11-22 11:11:00|22912.24|22792.24|22907.75|22787.75|22912.24|22792.24|22907.75|22787.75|9
1637579470000|2021-11-22 11:11:10|22907.05|22787.05|22907|22787|22908.02|22788.02|22906.41|22786.41|10
1637579480000|2021-11-22 11:11:20|22907.01|22787.01|22907.8|22787.8|22907.8|22787.8|22905.85|22785.85|9
1637579490000|2021-11-22 11:11:30|22908.52|22788.52|22912.15|22792.15|22912.15|22792.15|22908.52|22788.52|10
1637579500000|2021-11-22 11:11:40|22913.41|22793.41|22915.57|22795.57|22916.09|22796.09|22913.41|22793.41|10
1637579510000|2021-11-22 11:11:50|22915.36|22795.36|22918.88|22798.88|22919.3|22799.3|22914.36|22794.36|10
1637579520000|2021-11-22 11:12:00|22918.85|22798.85|22918.89|22798.89|22919.79|22799.79|22918.85|22798.85|10
1637579530000|2021-11-22 11:12:10|22918.69|22798.69|22920.15|22800.15|22920.15|22800.15|22917.66|22797.66|10
1637579540000|2021-11-22 11:12:20|22920.38|22800.38|22920.89|22800.89|22920.89|22800.89|22919.65|22799.65|10
1637579550000|2021-11-22 11:12:30|22921.28|22801.28|22922.43|22802.43|22922.58|22802.58|22921.28|22801.28|10
1637579560000|2021-11-22 11:12:40|22922.63|22802.63|22921.05|22801.05|22922.65|22802.65|22920.92|22800.92|10
1637579570000|2021-11-22 11:12:50|22921.76|22801.76|22917.37|22797.37|22922.15|22802.15|22917.37|22797.37|10
1637579580000|2021-11-22 11:13:00|22917.1|22797.1|22915.63|22795.63|22917.1|22797.1|22915.27|22795.27|9
1637579590000|2021-11-22 11:13:10|22915.97|22795.97|22917.64|22797.64|22918.11|22798.11|22915.97|22795.97|10
1637579600000|2021-11-22 11:13:20|22918|22798|22919.6|22799.6|22919.66|22799.66|22918|22798|9
1637579610000|2021-11-22 11:13:30|22919.8|22799.8|22917.41|22797.41|22920.17|22800.17|22917.41|22797.41|10
1637579620000|2021-11-22 11:13:40|22917.35|22797.35|22913.56|22793.56|22917.35|22797.35|22913.56|22793.56|10
1637579630000|2021-11-22 11:13:50|22912.98|22792.98|22909.82|22789.82|22912.98|22792.98|22909.69|22789.69|10
1637579640000|2021-11-22 11:14:00|22909.56|22789.56|22909.9|22789.9|22911.03|22791.03|22909.45|22789.45|10
1637579650000|2021-11-22 11:14:10|22909.83|22789.83|22910.49|22790.49|22911.41|22791.41|22909.83|22789.83|10
1637579660000|2021-11-22 11:14:20|22910.6|22790.6|22909.03|22789.03|22911.2|22791.2|22909.03|22789.03|10
1637579670000|2021-11-22 11:14:30|22909.67|22789.67|22909.89|22789.89|22910.41|22790.41|22909.65|22789.65|10
1637579680000|2021-11-22 11:14:40|22909.62|22789.62|22910.07|22790.07|22910.07|22790.07|22909.49|22789.49|8
1637579690000|2021-11-22 11:14:50|22909.82|22789.82|22910.05|22790.05|22910.31|22790.31|22908.78|22788.78|9
1637579700000|2021-11-22 11:15:00|22909.92|22789.92|22909.8|22789.8|22909.94|22789.94|22909.36|22789.36|9
1637579710000|2021-11-22 11:15:10|22909.75|22789.75|22910.18|22790.18|22910.18|22790.18|22909.34|22789.34|10
1637579720000|2021-11-22 11:15:20|22910.31|22790.31|22905.19|22785.19|22910.31|22790.31|22905.19|22785.19|9
1637579730000|2021-11-22 11:15:30|22904.45|22784.45|22900.62|22780.62|22904.45|22784.45|22900.62|22780.62|10
1637579740000|2021-11-22 11:15:40|22899.76|22779.76|22896.08|22776.08|22899.76|22779.76|22895.77|22775.77|10
1637579750000|2021-11-22 11:15:50|22896.21|22776.21|22896.54|22776.54|22897.09|22777.09|22895.74|22775.74|10
1637579760000|2021-11-22 11:16:00|22897.04|22777.04|22897.77|22777.77|22897.89|22777.89|22897.03|22777.03|7
1637579770000|2021-11-22 11:16:10|22897.98|22777.98|22897.33|22777.33|22898.65|22778.65|22897.33|22777.33|10
1637579780000|2021-11-22 11:16:20|22897.64|22777.64|22895.55|22775.55|22897.75|22777.75|22895.13|22775.13|10
1637579790000|2021-11-22 11:16:30|22894.52|22774.52|22892.53|22772.53|22894.52|22774.52|22892.53|22772.53|10
1637579800000|2021-11-22 11:16:40|22892.51|22772.51|22892.9|22772.9|22893.11|22773.11|22892.51|22772.51|9
1637579810000|2021-11-22 11:16:50|22893|22773|22891.7|22771.7|22893.12|22773.12|22891.66|22771.66|10
1637579820000|2021-11-22 11:17:00|22890.2|22770.2|22888.99|22768.99|22890.2|22770.2|22887.86|22767.86|8
1637579830000|2021-11-22 11:17:10|22888.83|22768.83|22887.51|22767.51|22888.83|22768.83|22887.35|22767.35|9
1637579840000|2021-11-22 11:17:20|22887.4|22767.4|22886.73|22766.73|22887.4|22767.4|22885.71|22765.71|10
1637579850000|2021-11-22 11:17:30|22886.63|22766.63|22889.69|22769.69|22889.69|22769.69|22886.63|22766.63|10
1637579860000|2021-11-22 11:17:40|22890.4|22770.4|22891.03|22771.03|22891.05|22771.05|22890.28|22770.28|9
1637579870000|2021-11-22 11:17:50|22890.64|22770.64|22890.1|22770.1|22890.79|22770.79|22889.98|22769.98|9
1637579880000|2021-11-22 11:18:00|22889.9|22769.9|22888.8|22768.8|22891.15|22771.15|22888.8|22768.8|10
1637579890000|2021-11-22 11:18:10|22888.82|22768.82|22888.57|22768.57|22888.82|22768.82|22887.82|22767.82|10
1637579900000|2021-11-22 11:18:20|22888.34|22768.34|22887.76|22767.76|22888.54|22768.54|22887.05|22767.05|9
1637579910000|2021-11-22 11:18:30|22888.09|22768.09|22891.96|22771.96|22891.96|22771.96|22888.09|22768.09|10
1637579920000|2021-11-22 11:18:40|22892.55|22772.55|22898.23|22778.23|22898.23|22778.23|22892.55|22772.55|9
1637579930000|2021-11-22 11:18:50|22898.13|22778.13|22907.15|22787.15|22907.15|22787.15|22898.13|22778.13|9
1637579940000|2021-11-22 11:19:00|22908.09|22788.09|22909.74|22789.74|22910.7|22790.7|22907.97|22787.97|10
1637579950000|2021-11-22 11:19:10|22909.4|22789.4|22907.34|22787.34|22909.4|22789.4|22907.34|22787.34|10
1637579960000|2021-11-22 11:19:20|22907.06|22787.06|22906.8|22786.8|22907.43|22787.43|22906.52|22786.52|10
1637579970000|2021-11-22 11:19:30|22906.15|22786.15|22909.49|22789.49|22909.49|22789.49|22906.15|22786.15|9
1637579980000|2021-11-22 11:19:40|22910|22790|22910.13|22790.13|22910.15|22790.15|22909.76|22789.76|7
1637579990000|2021-11-22 11:19:50|22908.85|22788.85|22908.72|22788.72|22909.86|22789.86|22908.72|22788.72|9
1637580000000|2021-11-22 11:20:00|22908.58|22788.58|22910.82|22790.82|22910.82|22790.82|22908.32|22788.32|10
1637580010000|2021-11-22 11:20:10|22911.28|22791.28|22910.25|22790.25|22911.28|22791.28|22910|22790|10
1637580020000|2021-11-22 11:20:20|22910.12|22790.12|22912.72|22792.72|22912.72|22792.72|22910.07|22790.07|9
1637580030000|2021-11-22 11:20:30|22912.84|22792.84|22912.63|22792.63|22912.93|22792.93|22912.49|22792.49|10
1637580040000|2021-11-22 11:20:40|22912.61|22792.61|22911.66|22791.66|22912.61|22792.61|22911.01|22791.01|9
1637580050000|2021-11-22 11:20:50|22911.81|22791.81|22908.75|22788.75|22911.81|22791.81|22908.75|22788.75|10
1637580060000|2021-11-22 11:21:00|22908.01|22788.01|22906.61|22786.61|22908.01|22788.01|22906.61|22786.61|10
1637580070000|2021-11-22 11:21:10|22906.58|22786.58|22908.72|22788.72|22908.72|22788.72|22906.31|22786.31|10
1637580080000|2021-11-22 11:21:20|22907.62|22787.62|22907.11|22787.11|22907.62|22787.62|22906.7|22786.7|9
1637580090000|2021-11-22 11:21:30|22907.4|22787.4|22907.25|22787.25|22907.4|22787.4|22906.58|22786.58|10
1637580100000|2021-11-22 11:21:40|22908.03|22788.03|22903.27|22783.27|22908.03|22788.03|22903.27|22783.27|8
1637580110000|2021-11-22 11:21:50|22903.24|22783.24|22902.55|22782.55|22903.24|22783.24|22902.24|22782.24|8
1637580120000|2021-11-22 11:22:00|22902.37|22782.37|22902.33|22782.33|22902.78|22782.78|22901.86|22781.86|9
1637580130000|2021-11-22 11:22:10|22902.44|22782.44|22902.65|22782.65|22903.23|22783.23|22902.2|22782.2|9
1637580140000|2021-11-22 11:22:20|22901.8|22781.8|22898.61|22778.61|22901.82|22781.82|22898.61|22778.61|10
1637580150000|2021-11-22 11:22:30|22899.26|22779.26|22896.95|22776.95|22899.26|22779.26|22896.91|22776.91|10
1637580160000|2021-11-22 11:22:40|22896.63|22776.63|22893.59|22773.59|22896.63|22776.63|22893.59|22773.59|9
1637580170000|2021-11-22 11:22:50|22893.69|22773.69|22891.97|22771.97|22893.69|22773.69|22891.86|22771.86|8
1637580180000|2021-11-22 11:23:00|22891.85|22771.85|22890|22770|22891.85|22771.85|22890|22770|8
1637580190000|2021-11-22 11:23:10|22889.82|22769.82|22886.39|22766.39|22889.82|22769.82|22886.39|22766.39|9
1637580200000|2021-11-22 11:23:20|22886.3|22766.3|22886.23|22766.23|22887.28|22767.28|22886.08|22766.08|10
1637580210000|2021-11-22 11:23:30|22886.21|22766.21|22885.63|22765.63|22886.96|22766.96|22885.63|22765.63|10
1637580220000|2021-11-22 11:23:40|22885.53|22765.53|22882.13|22762.13|22885.53|22765.53|22882.13|22762.13|10
1637580230000|2021-11-22 11:23:50|22882.06|22762.06|22880.2|22760.2|22882.06|22762.06|22880.03|22760.03|9
1637580240000|2021-11-22 11:24:00|22879.62|22759.62|22873.32|22753.32|22879.62|22759.62|22873.23|22753.23|9
1637580250000|2021-11-22 11:24:10|22872.85|22752.85|22873.14|22753.14|22873.52|22753.52|22872.85|22752.85|9
1637580260000|2021-11-22 11:24:20|22873.22|22753.22|22872.76|22752.76|22873.24|22753.24|22872.76|22752.76|8
1637580270000|2021-11-22 11:24:30|22871.97|22751.97|22872.1|22752.1|22873.54|22753.54|22871.76|22751.76|9
1637580280000|2021-11-22 11:24:40|22871.86|22751.86|22869.89|22749.89|22871.96|22751.96|22869.89|22749.89|9
1637580290000|2021-11-22 11:24:50|22869.54|22749.54|22869.68|22749.68|22869.79|22749.79|22869.15|22749.15|9
1637580300000|2021-11-22 11:25:00|22869.72|22749.72|22870.42|22750.42|22870.44|22750.44|22869.21|22749.21|10
1637580310000|2021-11-22 11:25:10|22870.61|22750.61|22871.7|22751.7|22871.86|22751.86|22870.61|22750.61|9
1637580320000|2021-11-22 11:25:20|22872.32|22752.32|22869.66|22749.66|22872.32|22752.32|22869.66|22749.66|9
1637580330000|2021-11-22 11:25:30|22869.59|22749.59|22868.15|22748.15|22869.59|22749.59|22868.15|22748.15|8
1637580340000|2021-11-22 11:25:40|22868.26|22748.26|22867.55|22747.55|22868.28|22748.28|22867.55|22747.55|8
1637580350000|2021-11-22 11:25:50|22867.47|22747.47|22868.06|22748.06|22868.06|22748.06|22866.7|22746.7|8
1637580360000|2021-11-22 11:26:00|22867.89|22747.89|22867.75|22747.75|22868.28|22748.28|22867.23|22747.23|9
1637580370000|2021-11-22 11:26:10|22867.45|22747.45|22866.47|22746.47|22867.56|22747.56|22866.47|22746.47|9
1637580380000|2021-11-22 11:26:20|22866.48|22746.48|22864|22744|22866.48|22746.48|22864|22744|9
1637580390000|2021-11-22 11:26:30|22863.53|22743.53|22860.14|22740.14|22863.53|22743.53|22860.14|22740.14|10
1637580400000|2021-11-22 11:26:40|22860.6|22740.6|22862.53|22742.53|22862.79|22742.79|22860.6|22740.6|10
1637580410000|2021-11-22 11:26:50|22863.02|22743.02|22865.24|22745.24|22866.16|22746.16|22862.99|22742.99|9
1637580420000|2021-11-22 11:27:00|22865.18|22745.18|22865.43|22745.43|22866|22746|22865.18|22745.18|9
1637580430000|2021-11-22 11:27:10|22865.38|22745.38|22865.01|22745.01|22865.55|22745.55|22864.81|22744.81|10
1637580440000|2021-11-22 11:27:20|22865.64|22745.64|22866.4|22746.4|22866.4|22746.4|22865.57|22745.57|10
1637580450000|2021-11-22 11:27:30|22865.79|22745.79|22864.62|22744.62|22865.79|22745.79|22864.62|22744.62|10
1637580460000|2021-11-22 11:27:40|22863.45|22743.45|22859.41|22739.41|22863.45|22743.45|22859.41|22739.41|10
1637580470000|2021-11-22 11:27:50|22859.26|22739.26|22859.28|22739.28|22859.6|22739.6|22857.98|22737.98|7
1637580480000|2021-11-22 11:28:00|22860.1|22740.1|22860.19|22740.19|22860.19|22740.19|22859.36|22739.36|7
1637580490000|2021-11-22 11:28:10|22860.2|22740.2|22858.44|22738.44|22860.35|22740.35|22858.44|22738.44|10
1637580500000|2021-11-22 11:28:20|22857.64|22737.64|22855.23|22735.23|22857.64|22737.64|22855.23|22735.23|9
1637580510000|2021-11-22 11:28:30|22855.05|22735.05|22852.16|22732.16|22855.05|22735.05|22851.92|22731.92|10
1637580520000|2021-11-22 11:28:40|22852.26|22732.26|22854.54|22734.54|22854.54|22734.54|22852.26|22732.26|10
1637580530000|2021-11-22 11:28:50|22854.6|22734.6|22855.51|22735.51|22855.65|22735.65|22854.6|22734.6|9
1637580540000|2021-11-22 11:29:00|22856.88|22736.88|22855.91|22735.91|22856.88|22736.88|22855.65|22735.65|10
1637580550000|2021-11-22 11:29:10|22856.06|22736.06|22855.71|22735.71|22856.54|22736.54|22855.71|22735.71|10
1637580560000|2021-11-22 11:29:20|22856.55|22736.55|22859.17|22739.17|22859.17|22739.17|22856.55|22736.55|10
1637580570000|2021-11-22 11:29:30|22860.54|22740.54|22862.66|22742.66|22862.66|22742.66|22859.4|22739.4|10
1637580580000|2021-11-22 11:29:40|22862.77|22742.77|22860.72|22740.72|22864.08|22744.08|22860.19|22740.19|10
1637580590000|2021-11-22 11:29:50|22860.85|22740.85|22863.42|22743.42|22863.42|22743.42|22859.33|22739.33|10
1637580600000|2021-11-22 11:30:00|22864.38|22744.38|22871.38|22751.38|22871.38|22751.38|22864.38|22744.38|9
1637580610000|2021-11-22 11:30:10|22871.82|22751.82|22875.81|22755.81|22875.81|22755.81|22871.82|22751.82|8
1637580620000|2021-11-22 11:30:20|22877.76|22757.76|22879.65|22759.65|22881.85|22761.85|22877.76|22757.76|10
1637580630000|2021-11-22 11:30:30|22880.02|22760.02|22878.93|22758.93|22880.02|22760.02|22878.93|22758.93|9
1637580640000|2021-11-22 11:30:40|22878.3|22758.3|22878.38|22758.38|22878.79|22758.79|22877.36|22757.36|10
1637580650000|2021-11-22 11:30:50|22878.71|22758.71|22877.25|22757.25|22879.07|22759.07|22877.25|22757.25|10
1637580660000|2021-11-22 11:31:00|22874.94|22754.94|22868.33|22748.33|22874.94|22754.94|22868.33|22748.33|10
1637580670000|2021-11-22 11:31:10|22867.66|22747.66|22861.83|22741.83|22867.66|22747.66|22861.83|22741.83|8
1637580680000|2021-11-22 11:31:20|22862.33|22742.33|22857.2|22737.2|22862.33|22742.33|22857.2|22737.2|9
1637580690000|2021-11-22 11:31:30|22857.17|22737.17|22850.92|22730.92|22857.17|22737.17|22850.92|22730.92|10
1637580700000|2021-11-22 11:31:40|22850.61|22730.61|22846.17|22726.17|22851.27|22731.27|22846.01|22726.01|10
1637580710000|2021-11-22 11:31:50|22846.2|22726.2|22846.73|22726.73|22846.73|22726.73|22845.78|22725.78|10
1637580720000|2021-11-22 11:32:00|22846.9|22726.9|22847.3|22727.3|22847.3|22727.3|22846.53|22726.53|10
1637580730000|2021-11-22 11:32:10|22847.67|22727.67|22848.17|22728.17|22848.17|22728.17|22847.14|22727.14|10
1637580740000|2021-11-22 11:32:20|22848.3|22728.3|22848.14|22728.14|22848.81|22728.81|22847.18|22727.18|10
1637580750000|2021-11-22 11:32:30|22847.63|22727.63|22844.42|22724.42|22847.63|22727.63|22844.42|22724.42|10
1637580760000|2021-11-22 11:32:40|22843.23|22723.23|22838.34|22718.34|22843.23|22723.23|22838.28|22718.28|10
1637580770000|2021-11-22 11:32:50|22837.87|22717.87|22836.17|22716.17|22839.1|22719.1|22836.17|22716.17|10
1637580780000|2021-11-22 11:33:00|22835.84|22715.84|22834.82|22714.82|22835.84|22715.84|22834.66|22714.66|10
1637580790000|2021-11-22 11:33:10|22834.95|22714.95|22833.46|22713.46|22834.95|22714.95|22833.35|22713.35|9
1637580800000|2021-11-22 11:33:20|22833.18|22713.18|22832.99|22712.99|22833.94|22713.94|22832.69|22712.69|8
1637580810000|2021-11-22 11:33:30|22832.34|22712.34|22832.14|22712.14|22832.61|22712.61|22832.01|22712.01|10
1637580820000|2021-11-22 11:33:40|22832.61|22712.61|22833.24|22713.24|22833.24|22713.24|22831.58|22711.58|9
1637580830000|2021-11-22 11:33:50|22833.28|22713.28|22834.13|22714.13|22834.4|22714.4|22833.28|22713.28|9
1637580840000|2021-11-22 11:34:00|22834.03|22714.03|22832.47|22712.47|22834.04|22714.04|22832.35|22712.35|8
1637580850000|2021-11-22 11:34:10|22832.18|22712.18|22832.42|22712.42|22832.6|22712.6|22832.18|22712.18|10
1637580860000|2021-11-22 11:34:20|22832.34|22712.34|22833.84|22713.84|22833.9|22713.9|22832.34|22712.34|9
1637580870000|2021-11-22 11:34:30|22833.77|22713.77|22834.35|22714.35|22834.35|22714.35|22833.44|22713.44|8
1637580880000|2021-11-22 11:34:40|22833.35|22713.35|22837.19|22717.19|22837.25|22717.25|22833.35|22713.35|10
1637580890000|2021-11-22 11:34:50|22836.57|22716.57|22837.84|22717.84|22838.78|22718.78|22836.54|22716.54|9
1637580900000|2021-11-22 11:35:00|22838.27|22718.27|22832.53|22712.53|22838.27|22718.27|22832.53|22712.53|10
1637580910000|2021-11-22 11:35:10|22832.1|22712.1|22829.5|22709.5|22832.1|22712.1|22829.5|22709.5|9
1637580920000|2021-11-22 11:35:20|22829.45|22709.45|22828.51|22708.51|22830.33|22710.33|22828.51|22708.51|7
1637580930000|2021-11-22 11:35:30|22828.57|22708.57|22827.74|22707.74|22828.57|22708.57|22827.72|22707.72|10
1637580940000|2021-11-22 11:35:40|22828.75|22708.75|22829.26|22709.26|22829.26|22709.26|22828.58|22708.58|8
1637580950000|2021-11-22 11:35:50|22830.58|22710.58|22829.78|22709.78|22830.69|22710.69|22828.95|22708.95|10
1637580960000|2021-11-22 11:36:00|22829.98|22709.98|22829.86|22709.86|22831.71|22711.71|22829.86|22709.86|8
1637580970000|2021-11-22 11:36:10|22829.92|22709.92|22831.27|22711.27|22831.42|22711.42|22829.92|22709.92|10
1637580980000|2021-11-22 11:36:20|22831.92|22711.92|22834.55|22714.55|22834.89|22714.89|22831.92|22711.92|10
1637580990000|2021-11-22 11:36:30|22834.29|22714.29|22834.69|22714.69|22834.69|22714.69|22833.73|22713.73|10
1637581000000|2021-11-22 11:36:40|22834.71|22714.71|22835.36|22715.36|22835.47|22715.47|22834.67|22714.67|9
1637581010000|2021-11-22 11:36:50|22835.38|22715.38|22832.81|22712.81|22835.73|22715.73|22832.43|22712.43|10
1637581020000|2021-11-22 11:37:00|22832.33|22712.33|22835.94|22715.94|22835.94|22715.94|22832.16|22712.16|10
1637581030000|2021-11-22 11:37:10|22839.42|22719.42|22840|22720|22840|22720|22835.72|22715.72|10
1637581040000|2021-11-22 11:37:20|22840.33|22720.33|22841.17|22721.17|22842.31|22722.31|22840.33|22720.33|9
1637581050000|2021-11-22 11:37:30|22841.19|22721.19|22842.61|22722.61|22842.61|22722.61|22841.19|22721.19|10
1637581060000|2021-11-22 11:37:40|22843.67|22723.67|22843.67|22723.67|22843.68|22723.68|22843.43|22723.43|10
1637581070000|2021-11-22 11:37:50|22844.56|22724.56|22847.66|22727.66|22847.66|22727.66|22844.56|22724.56|10
1637581080000|2021-11-22 11:38:00|22846.86|22726.86|22844.21|22724.21|22847.21|22727.21|22843.66|22723.66|10
1637581090000|2021-11-22 11:38:10|22843.75|22723.75|22841.72|22721.72|22844.29|22724.29|22841.72|22721.72|10
1637581100000|2021-11-22 11:38:20|22841.79|22721.79|22842.17|22722.17|22842.4|22722.4|22841.74|22721.74|10
1637581110000|2021-11-22 11:38:30|22842.16|22722.16|22842.05|22722.05|22842.41|22722.41|22842.05|22722.05|8
1637581120000|2021-11-22 11:38:40|22841.73|22721.73|22841.61|22721.61|22842.38|22722.38|22841.35|22721.35|9
1637581130000|2021-11-22 11:38:50|22842.02|22722.02|22842.43|22722.43|22843.27|22723.27|22842.02|22722.02|9
1637581140000|2021-11-22 11:39:00|22842.49|22722.49|22844.54|22724.54|22845.02|22725.02|22842.21|22722.21|8
1637581150000|2021-11-22 11:39:10|22844.39|22724.39|22843.8|22723.8|22844.79|22724.79|22843.77|22723.77|9
1637581160000|2021-11-22 11:39:20|22843.85|22723.85|22846.2|22726.2|22846.81|22726.81|22843.84|22723.84|10
1637581170000|2021-11-22 11:39:30|22846.39|22726.39|22848.36|22728.36|22848.36|22728.36|22846.19|22726.19|10
1637581180000|2021-11-22 11:39:40|22848.43|22728.43|22851.63|22731.63|22851.63|22731.63|22848.43|22728.43|7
1637581190000|2021-11-22 11:39:50|22851.81|22731.81|22850.81|22730.81|22851.81|22731.81|22849.99|22729.99|10
1637581200000|2021-11-22 11:40:00|22851.42|22731.42|22853.01|22733.01|22853.04|22733.04|22851.14|22731.14|10
1637581210000|2021-11-22 11:40:10|22852.99|22732.99|22856.61|22736.61|22856.66|22736.66|22852.99|22732.99|8
1637581220000|2021-11-22 11:40:20|22856.18|22736.18|22859.66|22739.66|22859.66|22739.66|22855.85|22735.85|10
1637581230000|2021-11-22 11:40:30|22861.03|22741.03|22868.88|22748.88|22868.88|22748.88|22860.97|22740.97|9
1637581240000|2021-11-22 11:40:40|22869.98|22749.98|22874.49|22754.49|22874.7|22754.7|22869.98|22749.98|10
1637581250000|2021-11-22 11:40:50|22874.95|22754.95|22877.3|22757.3|22877.3|22757.3|22874.95|22754.95|8
1637581260000|2021-11-22 11:41:00|22879.08|22759.08|22879.73|22759.73|22880.01|22760.01|22879.08|22759.08|9
1637581270000|2021-11-22 11:41:10|22879.3|22759.3|22879.25|22759.25|22879.65|22759.65|22879.18|22759.18|10
1637581280000|2021-11-22 11:41:20|22879.34|22759.34|22877.27|22757.27|22879.34|22759.34|22877|22757|8
1637581290000|2021-11-22 11:41:30|22876.18|22756.18|22873|22753|22876.18|22756.18|22873|22753|9
1637581300000|2021-11-22 11:41:40|22872.45|22752.45|22870.48|22750.48|22872.45|22752.45|22870.42|22750.42|10
1637581310000|2021-11-22 11:41:50|22871.84|22751.84|22871.98|22751.98|22872.13|22752.13|22870.44|22750.44|10
1637581320000|2021-11-22 11:42:00|22872.05|22752.05|22875.27|22755.27|22875.27|22755.27|22872.05|22752.05|10
1637581330000|2021-11-22 11:42:10|22873.66|22753.66|22873.15|22753.15|22875.23|22755.23|22873.15|22753.15|9
1637581340000|2021-11-22 11:42:20|22873.04|22753.04|22873.35|22753.35|22873.45|22753.45|22873.04|22753.04|9
1637581350000|2021-11-22 11:42:30|22873.34|22753.34|22872.82|22752.82|22873.34|22753.34|22871.3|22751.3|9
1637581360000|2021-11-22 11:42:40|22871.06|22751.06|22869.18|22749.18|22871.68|22751.68|22869.18|22749.18|10
1637581370000|2021-11-22 11:42:50|22870.9|22750.9|22871.35|22751.35|22871.69|22751.69|22869.9|22749.9|9
1637581380000|2021-11-22 11:43:00|22871.59|22751.59|22872.29|22752.29|22873.06|22753.06|22871.59|22751.59|9
1637581390000|2021-11-22 11:43:10|22871.95|22751.95|22873.51|22753.51|22873.55|22753.55|22871.89|22751.89|10
1637581400000|2021-11-22 11:43:20|22873.52|22753.52|22873.22|22753.22|22874.35|22754.35|22872.82|22752.82|10
1637581410000|2021-11-22 11:43:30|22873.54|22753.54|22875.12|22755.12|22875.12|22755.12|22873.4|22753.4|8
1637581420000|2021-11-22 11:43:40|22873.82|22753.82|22872.79|22752.79|22874.62|22754.62|22872.79|22752.79|10
1637581430000|2021-11-22 11:43:50|22872.94|22752.94|22872|22752|22874.35|22754.35|22871.7|22751.7|10
1637581440000|2021-11-22 11:44:00|22871.47|22751.47|22872.58|22752.58|22872.67|22752.67|22871.06|22751.06|8
1637581450000|2021-11-22 11:44:10|22872.61|22752.61|22871.93|22751.93|22872.68|22752.68|22871.93|22751.93|10
1637581460000|2021-11-22 11:44:20|22871.77|22751.77|22870.59|22750.59|22872.49|22752.49|22870.36|22750.36|10
1637581470000|2021-11-22 11:44:30|22870.38|22750.38|22867.23|22747.23|22870.38|22750.38|22867.23|22747.23|10
1637581480000|2021-11-22 11:44:40|22867.06|22747.06|22864.98|22744.98|22867.09|22747.09|22864.98|22744.98|10
1637581490000|2021-11-22 11:44:50|22864.91|22744.91|22861.78|22741.78|22864.91|22744.91|22861.78|22741.78|10
1637581500000|2021-11-22 11:45:00|22861.4|22741.4|22859.88|22739.88|22862.62|22742.62|22859.88|22739.88|10
1637581510000|2021-11-22 11:45:10|22859.68|22739.68|22859.13|22739.13|22859.71|22739.71|22857.65|22737.65|10
1637581520000|2021-11-22 11:45:20|22858.98|22738.98|22858.41|22738.41|22859.07|22739.07|22858.11|22738.11|9
1637581530000|2021-11-22 11:45:30|22858.82|22738.82|22857.88|22737.88|22859.52|22739.52|22857.88|22737.88|10
1637581540000|2021-11-22 11:45:40|22857.94|22737.94|22859.62|22739.62|22859.62|22739.62|22857.87|22737.87|10
1637581550000|2021-11-22 11:45:50|22859.79|22739.79|22862.2|22742.2|22862.2|22742.2|22859.79|22739.79|9
1637581560000|2021-11-22 11:46:00|22861.92|22741.92|22863.81|22743.81|22864.09|22744.09|22861.92|22741.92|7
1637581570000|2021-11-22 11:46:10|22863.84|22743.84|22863.35|22743.35|22863.84|22743.84|22862.93|22742.93|10
1637581580000|2021-11-22 11:46:20|22863.27|22743.27|22861.49|22741.49|22863.27|22743.27|22861.49|22741.49|9
1637581590000|2021-11-22 11:46:30|22861.63|22741.63|22861.57|22741.57|22861.63|22741.63|22860.87|22740.87|10
1637581600000|2021-11-22 11:46:40|22861.89|22741.89|22865.12|22745.12|22865.12|22745.12|22861.89|22741.89|10
1637581610000|2021-11-22 11:46:50|22865.45|22745.45|22865.46|22745.46|22866.23|22746.23|22865.05|22745.05|10
1637581620000|2021-11-22 11:47:00|22864.92|22744.92|22864.07|22744.07|22864.92|22744.92|22864.07|22744.07|10
1637581630000|2021-11-22 11:47:10|22864.73|22744.73|22869.54|22749.54|22869.54|22749.54|22864.73|22744.73|10
1637581640000|2021-11-22 11:47:20|22870.32|22750.32|22874.61|22754.61|22874.76|22754.76|22870.32|22750.32|9
1637581650000|2021-11-22 11:47:30|22874.71|22754.71|22876.35|22756.35|22876.8|22756.8|22874.71|22754.71|10
1637581660000|2021-11-22 11:47:40|22876.33|22756.33|22877.1|22757.1|22878.24|22758.24|22876.33|22756.33|10
1637581670000|2021-11-22 11:47:50|22877.35|22757.35|22876.75|22756.75|22878.26|22758.26|22876.75|22756.75|10
1637581680000|2021-11-22 11:48:00|22876.7|22756.7|22878.73|22758.73|22879.67|22759.67|22876.39|22756.39|10
1637581690000|2021-11-22 11:48:10|22879.02|22759.02|22881.86|22761.86|22881.86|22761.86|22878.78|22758.78|10
1637581700000|2021-11-22 11:48:20|22881.85|22761.85|22884.23|22764.23|22884.23|22764.23|22881.85|22761.85|7
1637581710000|2021-11-22 11:48:30|22884.42|22764.42|22884|22764|22884.66|22764.66|22884|22764|8
1637581720000|2021-11-22 11:48:40|22883.52|22763.52|22881.61|22761.61|22883.52|22763.52|22881.61|22761.61|9
1637581730000|2021-11-22 11:48:50|22881.59|22761.59|22881.2|22761.2|22883.06|22763.06|22880.98|22760.98|10
1637581740000|2021-11-22 11:49:00|22881.19|22761.19|22882.86|22762.86|22882.86|22762.86|22881.16|22761.16|10
1637581750000|2021-11-22 11:49:10|22882.8|22762.8|22884.17|22764.17|22884.17|22764.17|22882.8|22762.8|7
1637581760000|2021-11-22 11:49:20|22885.44|22765.44|22888.4|22768.4|22888.4|22768.4|22885.37|22765.37|10
1637581770000|2021-11-22 11:49:30|22888.39|22768.39|22888.35|22768.35|22888.72|22768.72|22888.03|22768.03|10
1637581780000|2021-11-22 11:49:40|22888.32|22768.32|22887.42|22767.42|22888.32|22768.32|22886.47|22766.47|9
1637581790000|2021-11-22 11:49:50|22887.67|22767.67|22888.42|22768.42|22888.46|22768.46|22887.62|22767.62|10
1637581800000|2021-11-22 11:50:00|22888.44|22768.44|22886.37|22766.37|22888.44|22768.44|22886.37|22766.37|9
1637581810000|2021-11-22 11:50:10|22886.31|22766.31|22881.65|22761.65|22886.42|22766.42|22881.65|22761.65|10
1637581820000|2021-11-22 11:50:20|22881.74|22761.74|22881.04|22761.04|22881.74|22761.74|22880.83|22760.83|10
1637581830000|2021-11-22 11:50:30|22880.84|22760.84|22871.9|22751.9|22880.84|22760.84|22871.9|22751.9|10
1637581840000|2021-11-22 11:50:40|22871.49|22751.49|22867.84|22747.84|22871.52|22751.52|22867.84|22747.84|10
1637581850000|2021-11-22 11:50:50|22867.43|22747.43|22864.63|22744.63|22867.43|22747.43|22864.63|22744.63|9
1637581860000|2021-11-22 11:51:00|22864.44|22744.44|22863.79|22743.79|22866.27|22746.27|22863.79|22743.79|10
1637581870000|2021-11-22 11:51:10|22865.38|22745.38|22862.15|22742.15|22865.38|22745.38|22862.15|22742.15|10
1637581880000|2021-11-22 11:51:20|22862.96|22742.96|22863.83|22743.83|22864.16|22744.16|22862.96|22742.96|10
1637581890000|2021-11-22 11:51:30|22862.6|22742.6|22865.64|22745.64|22865.64|22745.64|22862.17|22742.17|10
1637581900000|2021-11-22 11:51:40|22865.86|22745.86|22866.57|22746.57|22866.95|22746.95|22864.88|22744.88|10
1637581910000|2021-11-22 11:51:50|22866.51|22746.51|22866.13|22746.13|22866.51|22746.51|22864.49|22744.49|9
1637581920000|2021-11-22 11:52:00|22866.14|22746.14|22864.93|22744.93|22866.15|22746.15|22863.53|22743.53|9
1637581930000|2021-11-22 11:52:10|22865.13|22745.13|22865.49|22745.49|22865.49|22745.49|22865.04|22745.04|10
1637581940000|2021-11-22 11:52:20|22865.32|22745.32|22866.62|22746.62|22866.62|22746.62|22865.13|22745.13|7
1637581950000|2021-11-22 11:52:30|22864.76|22744.76|22866.69|22746.69|22866.78|22746.78|22864.42|22744.42|9
1637581960000|2021-11-22 11:52:40|22866.4|22746.4|22863.12|22743.12|22866.4|22746.4|22863.12|22743.12|9
1637581970000|2021-11-22 11:52:50|22862.27|22742.27|22858.93|22738.93|22862.27|22742.27|22858.93|22738.93|9
1637581980000|2021-11-22 11:53:00|22857.76|22737.76|22856.44|22736.44|22857.89|22737.89|22856.44|22736.44|9
1637581990000|2021-11-22 11:53:10|22856.3|22736.3|22854.3|22734.3|22856.3|22736.3|22854.3|22734.3|9
1637582000000|2021-11-22 11:53:20|22853.97|22733.97|22849.92|22729.92|22853.97|22733.97|22849.92|22729.92|10
1637582010000|2021-11-22 11:53:30|22849.52|22729.52|22843.18|22723.18|22849.52|22729.52|22843.18|22723.18|10
1637582020000|2021-11-22 11:53:40|22842.76|22722.76|22840.24|22720.24|22842.76|22722.76|22840.18|22720.18|10
1637582030000|2021-11-22 11:53:50|22839.66|22719.66|22837.77|22717.77|22839.66|22719.66|22837.41|22717.41|10
1637582040000|2021-11-22 11:54:00|22838.5|22718.5|22836.99|22716.99|22838.5|22718.5|22836.93|22716.93|8
1637582050000|2021-11-22 11:54:10|22836.95|22716.95|22835.22|22715.22|22838.09|22718.09|22835.22|22715.22|10
1637582060000|2021-11-22 11:54:20|22835.12|22715.12|22832.33|22712.33|22835.12|22715.12|22832.33|22712.33|9
1637582070000|2021-11-22 11:54:30|22831.51|22711.51|22830.5|22710.5|22831.51|22711.51|22830.21|22710.21|9
1637582080000|2021-11-22 11:54:40|22830.48|22710.48|22830.37|22710.37|22830.48|22710.48|22829.17|22709.17|10
1637582090000|2021-11-22 11:54:50|22830.39|22710.39|22829.31|22709.31|22830.62|22710.62|22829.31|22709.31|10
1637582100000|2021-11-22 11:55:00|22829|22709|22826.37|22706.37|22829|22709|22826.36|22706.36|10
1637582110000|2021-11-22 11:55:10|22826.24|22706.24|22821.09|22701.09|22826.24|22706.24|22821.09|22701.09|9
1637582120000|2021-11-22 11:55:20|22817.69|22697.69|22814.87|22694.87|22817.69|22697.69|22814.06|22694.06|10
1637582130000|2021-11-22 11:55:30|22814.92|22694.92|22816.4|22696.4|22816.85|22696.85|22814.92|22694.92|10
1637582140000|2021-11-22 11:55:40|22815.12|22695.12|22814.91|22694.91|22817.11|22697.11|22814.78|22694.78|10
1637582150000|2021-11-22 11:55:50|22814.67|22694.67|22812.17|22692.17|22814.67|22694.67|22812.17|22692.17|10
1637582160000|2021-11-22 11:56:00|22811.42|22691.42|22808.55|22688.55|22811.42|22691.42|22808.55|22688.55|10
1637582170000|2021-11-22 11:56:10|22808.97|22688.97|22804.15|22684.15|22808.97|22688.97|22803.49|22683.49|10
1637582180000|2021-11-22 11:56:20|22803.76|22683.76|22802.84|22682.84|22804.91|22684.91|22802.73|22682.73|10
1637582190000|2021-11-22 11:56:30|22803.64|22683.64|22802.21|22682.21|22804.25|22684.25|22802.21|22682.21|10
1637582200000|2021-11-22 11:56:40|22801.63|22681.63|22799.7|22679.7|22801.63|22681.63|22799.42|22679.42|10
1637582210000|2021-11-22 11:56:50|22799.67|22679.67|22799.3|22679.3|22799.73|22679.73|22798.79|22678.79|10
1637582220000|2021-11-22 11:57:00|22798.72|22678.72|22801.34|22681.34|22801.34|22681.34|22798.72|22678.72|9
1637582230000|2021-11-22 11:57:10|22801.18|22681.18|22802.45|22682.45|22802.98|22682.98|22799.41|22679.41|10
1637582240000|2021-11-22 11:57:20|22802.39|22682.39|22802.52|22682.52|22803.15|22683.15|22802.09|22682.09|10
1637582250000|2021-11-22 11:57:30|22802.1|22682.1|22798.73|22678.73|22802.1|22682.1|22798.73|22678.73|10
1637582260000|2021-11-22 11:57:40|22798.81|22678.81|22794.14|22674.14|22798.81|22678.81|22794.14|22674.14|10
1637582270000|2021-11-22 11:57:50|22794.43|22674.43|22789.92|22669.92|22794.43|22674.43|22789.92|22669.92|10
1637582280000|2021-11-22 11:58:00|22788.34|22668.34|22779.43|22659.43|22788.34|22668.34|22779.28|22659.28|10
1637582290000|2021-11-22 11:58:10|22779.37|22659.37|22781.47|22661.47|22781.47|22661.47|22778.88|22658.88|10
1637582300000|2021-11-22 11:58:20|22781.67|22661.67|22778.34|22658.34|22781.67|22661.67|22778.19|22658.19|10
1637582310000|2021-11-22 11:58:30|22778.37|22658.37|22780.1|22660.1|22780.6|22660.6|22778.33|22658.33|10
1637582320000|2021-11-22 11:58:40|22779.93|22659.93|22778.34|22658.34|22781.34|22661.34|22778.34|22658.34|10
1637582330000|2021-11-22 11:58:50|22777.18|22657.18|22772.34|22652.34|22777.18|22657.18|22771.02|22651.02|10
1637582340000|2021-11-22 11:59:00|22772.36|22652.36|22774.07|22654.07|22774.07|22654.07|22772.2|22652.2|9
1637582350000|2021-11-22 11:59:10|22774.48|22654.48|22773.12|22653.12|22774.48|22654.48|22773.12|22653.12|10
1637582360000|2021-11-22 11:59:20|22773.21|22653.21|22769.28|22649.28|22773.21|22653.21|22769.28|22649.28|10
1637582370000|2021-11-22 11:59:30|22768.81|22648.81|22766.81|22646.81|22768.81|22648.81|22766.81|22646.81|10
1637582380000|2021-11-22 11:59:40|22767.13|22647.13|22764.6|22644.6|22767.13|22647.13|22764.6|22644.6|10
1637582390000|2021-11-22 11:59:50|22764.09|22644.09|22760.22|22640.22|22764.09|22644.09|22760.22|22640.22|10
1637582400000|2021-11-22 12:00:00|22759.95|22639.95|22761.12|22641.12|22761.12|22641.12|22759.04|22639.04|10
1637582410000|2021-11-22 12:00:10|22761.21|22641.21|22759.98|22639.98|22761.76|22641.76|22759.98|22639.98|8
1637582420000|2021-11-22 12:00:20|22759.96|22639.96|22763|22643|22763|22643|22759.96|22639.96|9
1637582430000|2021-11-22 12:00:30|22763.97|22643.97|22764.48|22644.48|22765.91|22645.91|22763.82|22643.82|10
1637582440000|2021-11-22 12:00:40|22764.29|22644.29|22764.35|22644.35|22765.68|22645.68|22764.29|22644.29|10
1637582450000|2021-11-22 12:00:50|22764.34|22644.34|22762.31|22642.31|22765.8|22645.8|22762.31|22642.31|10
1637582460000|2021-11-22 12:01:00|22762.53|22642.53|22757.38|22637.38|22762.53|22642.53|22757.38|22637.38|10
1637582470000|2021-11-22 12:01:10|22757.73|22637.73|22758.38|22638.38|22758.38|22638.38|22756.2|22636.2|10
1637582480000|2021-11-22 12:01:20|22758.15|22638.15|22757.25|22637.25|22758.15|22638.15|22757.13|22637.13|10
1637582490000|2021-11-22 12:01:30|22757.66|22637.66|22755.35|22635.35|22757.66|22637.66|22754.96|22634.96|10
1637582500000|2021-11-22 12:01:40|22755.55|22635.55|22756.83|22636.83|22756.94|22636.94|22754.46|22634.46|10
1637582510000|2021-11-22 12:01:50|22757.08|22637.08|22757.45|22637.45|22757.68|22637.68|22756.18|22636.18|10
1637582520000|2021-11-22 12:02:00|22758|22638|22757.94|22637.94|22758.36|22638.36|22757.44|22637.44|9
1637582530000|2021-11-22 12:02:10|22757.6|22637.6|22757.01|22637.01|22757.63|22637.63|22756.99|22636.99|9
1637582540000|2021-11-22 12:02:20|22756.71|22636.71|22755.22|22635.22|22756.71|22636.71|22754.34|22634.34|10
1637582550000|2021-11-22 12:02:30|22754.86|22634.86|22753.37|22633.37|22755.44|22635.44|22751.2|22631.2|10
1637582560000|2021-11-22 12:02:40|22753.44|22633.44|22751.82|22631.82|22753.44|22633.44|22750.3|22630.3|10
1637582570000|2021-11-22 12:02:50|22751.5|22631.5|22752.11|22632.11|22753.74|22633.74|22751.46|22631.46|10
1637582580000|2021-11-22 12:03:00|22752.29|22632.29|22755.53|22635.53|22756.45|22636.45|22752.29|22632.29|10
1637582590000|2021-11-22 12:03:10|22755.69|22635.69|22762.56|22642.56|22762.56|22642.56|22755.69|22635.69|10
1637582600000|2021-11-22 12:03:20|22765.02|22645.02|22770.22|22650.22|22770.4|22650.4|22765.02|22645.02|9
1637582610000|2021-11-22 12:03:30|22771.24|22651.24|22777.75|22657.75|22777.79|22657.79|22771.24|22651.24|10
1637582620000|2021-11-22 12:03:40|22778.14|22658.14|22781.89|22661.89|22781.89|22661.89|22777.91|22657.91|10
1637582630000|2021-11-22 12:03:50|22782.42|22662.42|22785.91|22665.91|22786.04|22666.04|22782.42|22662.42|10
1637582640000|2021-11-22 12:04:00|22786.12|22666.12|22786.77|22666.77|22786.77|22666.77|22785.66|22665.66|10
1637582650000|2021-11-22 12:04:10|22785.27|22665.27|22781.73|22661.73|22785.27|22665.27|22781.73|22661.73|10
1637582660000|2021-11-22 12:04:20|22780.97|22660.97|22779.77|22659.77|22780.97|22660.97|22777.41|22657.41|10
1637582670000|2021-11-22 12:04:30|22779.46|22659.46|22780.63|22660.63|22780.75|22660.75|22779.46|22659.46|10
1637582680000|2021-11-22 12:04:40|22781.21|22661.21|22779.41|22659.41|22781.21|22661.21|22779.32|22659.32|10
1637582690000|2021-11-22 12:04:50|22779.36|22659.36|22779.03|22659.03|22781.03|22661.03|22778.52|22658.52|10
1637582700000|2021-11-22 12:05:00|22778.1|22658.1|22779.04|22659.04|22779.63|22659.63|22777.86|22657.86|10
1637582710000|2021-11-22 12:05:10|22779.79|22659.79|22778.79|22658.79|22779.79|22659.79|22778.79|22658.79|10
1637582720000|2021-11-22 12:05:20|22778.98|22658.98|22781.85|22661.85|22781.85|22661.85|22778.98|22658.98|10
1637582730000|2021-11-22 12:05:30|22781.36|22661.36|22781.41|22661.41|22781.86|22661.86|22781.3|22661.3|10
1637582740000|2021-11-22 12:05:40|22781.58|22661.58|22782.73|22662.73|22782.8|22662.8|22781.58|22661.58|10
1637582750000|2021-11-22 12:05:50|22784.11|22664.11|22784.96|22664.96|22784.96|22664.96|22783.11|22663.11|10
1637582760000|2021-11-22 12:06:00|22785|22665|22787.64|22667.64|22787.64|22667.64|22785|22665|9
1637582770000|2021-11-22 12:06:10|22788.19|22668.19|22788.29|22668.29|22790.27|22670.27|22788.19|22668.19|10
1637582780000|2021-11-22 12:06:20|22788.58|22668.58|22789.01|22669.01|22789.25|22669.25|22788|22668|10
1637582790000|2021-11-22 12:06:30|22788.92|22668.92|22787.46|22667.46|22788.92|22668.92|22787.46|22667.46|10
1637582800000|2021-11-22 12:06:40|22787.37|22667.37|22786.06|22666.06|22788.44|22668.44|22786.06|22666.06|10
1637582810000|2021-11-22 12:06:50|22786.07|22666.07|22788.03|22668.03|22788.03|22668.03|22786.07|22666.07|10
1637582820000|2021-11-22 12:07:00|22788.46|22668.46|22791.43|22671.43|22791.43|22671.43|22788.46|22668.46|9
1637582830000|2021-11-22 12:07:10|22791.69|22671.69|22794.98|22674.98|22795.14|22675.14|22791.69|22671.69|10
1637582840000|2021-11-22 12:07:20|22794.65|22674.65|22798.13|22678.13|22799.37|22679.37|22794.65|22674.65|10
1637582850000|2021-11-22 12:07:30|22799.01|22679.01|22804.01|22684.01|22804.01|22684.01|22799.01|22679.01|10
1637582860000|2021-11-22 12:07:40|22804.24|22684.24|22808.44|22688.44|22808.44|22688.44|22804.08|22684.08|10
1637582870000|2021-11-22 12:07:50|22807.77|22687.77|22808.52|22688.52|22809.15|22689.15|22807.69|22687.69|10
1637582880000|2021-11-22 12:08:00|22808.46|22688.46|22809.84|22689.84|22809.91|22689.91|22808.46|22688.46|10
1637582890000|2021-11-22 12:08:10|22810.02|22690.02|22811.13|22691.13|22812.05|22692.05|22810.02|22690.02|9
1637582900000|2021-11-22 12:08:20|22811.2|22691.2|22807.47|22687.47|22811.2|22691.2|22807.47|22687.47|10
1637582910000|2021-11-22 12:08:30|22806.98|22686.98|22804.94|22684.94|22806.98|22686.98|22804.74|22684.74|10
1637582920000|2021-11-22 12:08:40|22805.05|22685.05|22807.51|22687.51|22807.9|22687.9|22804.39|22684.39|9
1637582930000|2021-11-22 12:08:50|22806.62|22686.62|22808.73|22688.73|22808.73|22688.73|22806.39|22686.39|10
1637582940000|2021-11-22 12:09:00|22807.97|22687.97|22809.6|22689.6|22810.34|22690.34|22807.56|22687.56|10
1637582950000|2021-11-22 12:09:10|22809.57|22689.57|22809.83|22689.83|22815.22|22695.22|22809.57|22689.57|10
1637582960000|2021-11-22 12:09:20|22809.36|22689.36|22800.47|22680.47|22809.36|22689.36|22800.18|22680.18|10
1637582970000|2021-11-22 12:09:30|22800.43|22680.43|22795.05|22675.05|22800.43|22680.43|22794.69|22674.69|10
1637582980000|2021-11-22 12:09:40|22794.8|22674.8|22792.31|22672.31|22794.8|22674.8|22791.71|22671.71|10
1637582990000|2021-11-22 12:09:50|22792.66|22672.66|22785.89|22665.89|22792.66|22672.66|22785.8|22665.8|10
1637583000000|2021-11-22 12:10:00|22785.68|22665.68|22785.44|22665.44|22787.42|22667.42|22785.44|22665.44|10
1637583010000|2021-11-22 12:10:10|22785.67|22665.67|22785.62|22665.62|22786.29|22666.29|22784.03|22664.03|10
1637583020000|2021-11-22 12:10:20|22784.96|22664.96|22787.97|22667.97|22787.97|22667.97|22784.96|22664.96|10
1637583030000|2021-11-22 12:10:30|22788.54|22668.54|22791.46|22671.46|22791.58|22671.58|22788.54|22668.54|10
1637583040000|2021-11-22 12:10:40|22791.24|22671.24|22793.44|22673.44|22793.44|22673.44|22790.73|22670.73|10
1637583050000|2021-11-22 12:10:50|22792.18|22672.18|22793.94|22673.94|22794.24|22674.24|22792.18|22672.18|10
1637583060000|2021-11-22 12:11:00|22793.76|22673.76|22800.32|22680.32|22800.32|22680.32|22793.76|22673.76|9
1637583070000|2021-11-22 12:11:10|22799.93|22679.93|22801.1|22681.1|22801.1|22681.1|22799.71|22679.71|10
1637583080000|2021-11-22 12:11:20|22801.5|22681.5|22805.02|22685.02|22805.02|22685.02|22801.5|22681.5|10
1637583090000|2021-11-22 12:11:30|22804.81|22684.81|22803.68|22683.68|22805.83|22685.83|22803.68|22683.68|10
1637583100000|2021-11-22 12:11:40|22803.84|22683.84|22801.95|22681.95|22803.84|22683.84|22801.72|22681.72|9
1637583110000|2021-11-22 12:11:50|22801.58|22681.58|22798.69|22678.69|22801.58|22681.58|22798.57|22678.57|10
1637583120000|2021-11-22 12:12:00|22798.66|22678.66|22797.65|22677.65|22799.08|22679.08|22797.65|22677.65|10
1637583130000|2021-11-22 12:12:10|22797.83|22677.83|22790.87|22670.87|22797.83|22677.83|22790.87|22670.87|10
1637583140000|2021-11-22 12:12:20|22791.47|22671.47|22788.87|22668.87|22791.47|22671.47|22788.72|22668.72|10
1637583150000|2021-11-22 12:12:30|22788.54|22668.54|22787.49|22667.49|22788.71|22668.71|22787.49|22667.49|9
1637583160000|2021-11-22 12:12:40|22787.06|22667.06|22787|22667|22787.56|22667.56|22786.84|22666.84|10
1637583170000|2021-11-22 12:12:50|22787.16|22667.16|22784.92|22664.92|22787.75|22667.75|22784.92|22664.92|9
1637583180000|2021-11-22 12:13:00|22784.65|22664.65|22786.95|22666.95|22787.7|22667.7|22784.65|22664.65|10
1637583190000|2021-11-22 12:13:10|22787.08|22667.08|22782.59|22662.59|22787.23|22667.23|22782.59|22662.59|10
1637583200000|2021-11-22 12:13:20|22783.02|22663.02|22773.09|22653.09|22783.02|22663.02|22773.09|22653.09|10
1637583210000|2021-11-22 12:13:30|22773.04|22653.04|22767.49|22647.49|22773.04|22653.04|22767.49|22647.49|10
1637583220000|2021-11-22 12:13:40|22767.04|22647.04|22763.2|22643.2|22767.09|22647.09|22763.2|22643.2|10
1637583230000|2021-11-22 12:13:50|22761.6|22641.6|22758.69|22638.69|22761.73|22641.73|22758.52|22638.52|10
1637583240000|2021-11-22 12:14:00|22757.89|22637.89|22749.97|22629.97|22757.89|22637.89|22749.97|22629.97|10
1637583250000|2021-11-22 12:14:10|22748.21|22628.21|22741.81|22621.81|22748.21|22628.21|22741.81|22621.81|10
1637583260000|2021-11-22 12:14:20|22741.84|22621.84|22737.37|22617.37|22741.84|22621.84|22737.37|22617.37|9
1637583270000|2021-11-22 12:14:30|22737.01|22617.01|22733.19|22613.19|22737.01|22617.01|22732.98|22612.98|10
1637583280000|2021-11-22 12:14:40|22729.77|22609.77|22730.11|22610.11|22730.12|22610.12|22729.41|22609.41|10
1637583290000|2021-11-22 12:14:50|22730.27|22610.27|22734.96|22614.96|22734.96|22614.96|22730.27|22610.27|10
1637583300000|2021-11-22 12:15:00|22734.77|22614.77|22738.75|22618.75|22738.75|22618.75|22734.77|22614.77|10
1637583310000|2021-11-22 12:15:10|22738.94|22618.94|22739.58|22619.58|22739.58|22619.58|22738.58|22618.58|10
1637583320000|2021-11-22 12:15:20|22740.74|22620.74|22744.77|22624.77|22744.77|22624.77|22740.74|22620.74|10
1637583330000|2021-11-22 12:15:30|22744.92|22624.92|22748|22628|22748|22628|22744.92|22624.92|10
1637583340000|2021-11-22 12:15:40|22747.89|22627.89|22750.81|22630.81|22751.42|22631.42|22747.81|22627.81|10
1637583350000|2021-11-22 12:15:50|22751.35|22631.35|22751.94|22631.94|22751.94|22631.94|22750.22|22630.22|10
1637583360000|2021-11-22 12:16:00|22751.58|22631.58|22754.75|22634.75|22754.75|22634.75|22751.58|22631.58|10
1637583370000|2021-11-22 12:16:10|22754.8|22634.8|22752.08|22632.08|22757.38|22637.38|22752.08|22632.08|10
1637583380000|2021-11-22 12:16:20|22752.15|22632.15|22742.27|22622.27|22752.15|22632.15|22742.27|22622.27|10
1637583390000|2021-11-22 12:16:30|22742.3|22622.3|22732.22|22612.22|22742.3|22622.3|22732.22|22612.22|10
1637583400000|2021-11-22 12:16:40|22732.08|22612.08|22733.14|22613.14|22733.14|22613.14|22731.17|22611.17|10
1637583410000|2021-11-22 12:16:50|22732.81|22612.81|22732.25|22612.25|22733.32|22613.32|22732.25|22612.25|10
1637583420000|2021-11-22 12:17:00|22733.13|22613.13|22726.36|22606.36|22733.13|22613.13|22726.36|22606.36|10
1637583430000|2021-11-22 12:17:10|22726.4|22606.4|22723.31|22603.31|22726.61|22606.61|22723.31|22603.31|10
1637583440000|2021-11-22 12:17:20|22723.79|22603.79|22719.57|22599.57|22723.79|22603.79|22719.57|22599.57|10
1637583450000|2021-11-22 12:17:30|22719.44|22599.44|22717.71|22597.71|22719.44|22599.44|22717.35|22597.35|9
1637583460000|2021-11-22 12:17:40|22717.86|22597.86|22724.24|22604.24|22724.24|22604.24|22717.86|22597.86|9
1637583470000|2021-11-22 12:17:50|22724.26|22604.26|22729.69|22609.69|22729.78|22609.78|22724.26|22604.26|10
1637583480000|2021-11-22 12:18:00|22729.58|22609.58|22730.31|22610.31|22730.31|22610.31|22727.38|22607.38|10
1637583490000|2021-11-22 12:18:10|22731.13|22611.13|22729.29|22609.29|22731.19|22611.19|22729.08|22609.08|10
1637583500000|2021-11-22 12:18:20|22728.91|22608.91|22732.81|22612.81|22732.94|22612.94|22728.91|22608.91|10
1637583510000|2021-11-22 12:18:30|22732.94|22612.94|22737.44|22617.44|22737.44|22617.44|22732.78|22612.78|10
1637583520000|2021-11-22 12:18:40|22737.94|22617.94|22741.61|22621.61|22741.61|22621.61|22737.94|22617.94|10
1637583530000|2021-11-22 12:18:50|22743.6|22623.6|22743.64|22623.64|22745.06|22625.06|22742.08|22622.08|10
1637583540000|2021-11-22 12:19:00|22744.11|22624.11|22747.57|22627.57|22747.57|22627.57|22744.11|22624.11|10
1637583550000|2021-11-22 12:19:10|22747.74|22627.74|22749.25|22629.25|22749.99|22629.99|22747.62|22627.62|10
1637583560000|2021-11-22 12:19:20|22749.39|22629.39|22747.03|22627.03|22749.39|22629.39|22747|22627|9
1637583570000|2021-11-22 12:19:30|22747.71|22627.71|22753.68|22633.68|22753.94|22633.94|22747.71|22627.71|10
1637583580000|2021-11-22 12:19:40|22754.03|22634.03|22759.05|22639.05|22759.05|22639.05|22752.78|22632.78|10
1637583590000|2021-11-22 12:19:50|22758.82|22638.82|22760.77|22640.77|22761.69|22641.69|22758.82|22638.82|10
1637583600000|2021-11-22 12:20:00|22760.38|22640.38|22760.31|22640.31|22761.26|22641.26|22760.26|22640.26|10
1637583610000|2021-11-22 12:20:10|22760.55|22640.55|22762.44|22642.44|22762.44|22642.44|22760.55|22640.55|10
1637583620000|2021-11-22 12:20:20|22763.24|22643.24|22766.77|22646.77|22766.77|22646.77|22763.24|22643.24|10
1637583630000|2021-11-22 12:20:30|22767.99|22647.99|22769.36|22649.36|22770.56|22650.56|22767.99|22647.99|10
1637583640000|2021-11-22 12:20:40|22769.67|22649.67|22769.29|22649.29|22770.57|22650.57|22769.03|22649.03|10
1637583650000|2021-11-22 12:20:50|22769.43|22649.43|22765.62|22645.62|22771.46|22651.46|22765.62|22645.62|10
1637583660000|2021-11-22 12:21:00|22765.73|22645.73|22755.25|22635.25|22765.73|22645.73|22755.11|22635.11|10
1637583670000|2021-11-22 12:21:10|22754.17|22634.17|22755.15|22635.15|22756.16|22636.16|22753.8|22633.8|10
1637583680000|2021-11-22 12:21:20|22754.71|22634.71|22756.27|22636.27|22757.44|22637.44|22754.28|22634.28|10
1637583690000|2021-11-22 12:21:30|22757.13|22637.13|22760.4|22640.4|22761.09|22641.09|22757.13|22637.13|10
1637583700000|2021-11-22 12:21:40|22760.24|22640.24|22762.37|22642.37|22762.37|22642.37|22760.24|22640.24|10
1637583710000|2021-11-22 12:21:50|22762.59|22642.59|22764.97|22644.97|22764.97|22644.97|22762.59|22642.59|9
1637583720000|2021-11-22 12:22:00|22765.59|22645.59|22763.38|22643.38|22766.25|22646.25|22763.38|22643.38|10
1637583730000|2021-11-22 12:22:10|22764.77|22644.77|22763.25|22643.25|22764.77|22644.77|22762.42|22642.42|10
1637583740000|2021-11-22 12:22:20|22761.76|22641.76|22765.01|22645.01|22765.01|22645.01|22761.33|22641.33|10
1637583750000|2021-11-22 12:22:30|22764.81|22644.81|22769.37|22649.37|22769.37|22649.37|22764.81|22644.81|10
1637583760000|2021-11-22 12:22:40|22769.74|22649.74|22770.3|22650.3|22770.3|22650.3|22767.72|22647.72|9
1637583770000|2021-11-22 12:22:50|22768.73|22648.73|22770.13|22650.13|22770.13|22650.13|22768.33|22648.33|9
1637583780000|2021-11-22 12:23:00|22769.49|22649.49|22766.5|22646.5|22769.49|22649.49|22766.5|22646.5|10
1637583790000|2021-11-22 12:23:10|22766.57|22646.57|22764.58|22644.58|22766.57|22646.57|22763.16|22643.16|10
1637583800000|2021-11-22 12:23:20|22765.04|22645.04|22763.99|22643.99|22765.04|22645.04|22762.28|22642.28|9
1637583810000|2021-11-22 12:23:30|22764.26|22644.26|22767.23|22647.23|22767.23|22647.23|22764.23|22644.23|10
1637583820000|2021-11-22 12:23:40|22767.18|22647.18|22766.39|22646.39|22768.18|22648.18|22766.39|22646.39|10
1637583830000|2021-11-22 12:23:50|22766.44|22646.44|22767.82|22647.82|22767.82|22647.82|22766.02|22646.02|10
1637583840000|2021-11-22 12:24:00|22766.79|22646.79|22766.84|22646.84|22767.18|22647.18|22766.03|22646.03|10
1637583850000|2021-11-22 12:24:10|22767.08|22647.08|22768.35|22648.35|22770.12|22650.12|22767.08|22647.08|10
1637583860000|2021-11-22 12:24:20|22770.1|22650.1|22768.31|22648.31|22770.53|22650.53|22768.31|22648.31|10
1637583870000|2021-11-22 12:24:30|22768.68|22648.68|22770.98|22650.98|22770.98|22650.98|22767.68|22647.68|10
1637583880000|2021-11-22 12:24:40|22771.78|22651.78|22772.29|22652.29|22772.29|22652.29|22771.36|22651.36|10
1637583890000|2021-11-22 12:24:50|22774.11|22654.11|22771.91|22651.91|22774.51|22654.51|22771.91|22651.91|10
1637583900000|2021-11-22 12:25:00|22773.87|22653.87|22774.21|22654.21|22776.11|22656.11|22773.62|22653.62|10
1637583910000|2021-11-22 12:25:10|22772.73|22652.73|22774.66|22654.66|22774.66|22654.66|22771.63|22651.63|10
1637583920000|2021-11-22 12:25:20|22774.54|22654.54|22775.7|22655.7|22775.7|22655.7|22773.32|22653.32|10
1637583930000|2021-11-22 12:25:30|22775.2|22655.2|22787.86|22667.86|22787.86|22667.86|22775.2|22655.2|10
1637583940000|2021-11-22 12:25:40|22788.09|22668.09|22800.1|22680.1|22800.1|22680.1|22788.09|22668.09|10
1637583950000|2021-11-22 12:25:50|22800.74|22680.74|22801.7|22681.7|22802.11|22682.11|22800.74|22680.74|10
1637583960000|2021-11-22 12:26:00|22801.63|22681.63|22800.24|22680.24|22802.18|22682.18|22799.47|22679.47|8
1637583970000|2021-11-22 12:26:10|22799.62|22679.62|22797.53|22677.53|22799.85|22679.85|22797.53|22677.53|10
1637583980000|2021-11-22 12:26:20|22797.99|22677.99|22805.85|22685.85|22805.85|22685.85|22797.99|22677.99|10
1637583990000|2021-11-22 12:26:30|22806.38|22686.38|22810.93|22690.93|22810.98|22690.98|22806.38|22686.38|9
1637584000000|2021-11-22 12:26:40|22811.21|22691.21|22817|22697|22817|22697|22811.21|22691.21|10
1637584010000|2021-11-22 12:26:50|22815.58|22695.58|22820.12|22700.12|22821.26|22701.26|22815.58|22695.58|9
1637584020000|2021-11-22 12:27:00|22821|22701|22822.27|22702.27|22824.1|22704.1|22820.26|22700.26|10
1637584030000|2021-11-22 12:27:10|22821.63|22701.63|22824.16|22704.16|22824.97|22704.97|22821.63|22701.63|10
1637584040000|2021-11-22 12:27:20|22824.41|22704.41|22829.27|22709.27|22829.27|22709.27|22824.26|22704.26|10
1637584050000|2021-11-22 12:27:30|22831.81|22711.81|22838.72|22718.72|22838.72|22718.72|22831.81|22711.81|10
1637584060000|2021-11-22 12:27:40|22840.84|22720.84|22848.3|22728.3|22848.3|22728.3|22840.84|22720.84|10
1637584070000|2021-11-22 12:27:50|22847.93|22727.93|22847.2|22727.2|22848.36|22728.36|22847.13|22727.13|10
1637584080000|2021-11-22 12:28:00|22847.03|22727.03|22850.39|22730.39|22850.62|22730.62|22847.03|22727.03|10
1637584090000|2021-11-22 12:28:10|22851.84|22731.84|22854.65|22734.65|22854.65|22734.65|22851.84|22731.84|10
1637584100000|2021-11-22 12:28:20|22851.94|22731.94|22857.76|22737.76|22858.28|22738.28|22851.94|22731.94|10
1637584110000|2021-11-22 12:28:30|22858.45|22738.45|22870.7|22750.7|22871.5|22751.5|22857.29|22737.29|10
1637584120000|2021-11-22 12:28:40|22870.17|22750.17|22883.02|22763.02|22883.02|22763.02|22870.17|22750.17|10
1637584130000|2021-11-22 12:28:50|22882.54|22762.54|22895.62|22775.62|22895.62|22775.62|22882.54|22762.54|10
1637584140000|2021-11-22 12:29:00|22894.69|22774.69|22906.03|22786.03|22906.03|22786.03|22894.44|22774.44|9
1637584150000|2021-11-22 12:29:10|22907.81|22787.81|22906.86|22786.86|22911.89|22791.89|22906.86|22786.86|10
1637584160000|2021-11-22 12:29:20|22907.04|22787.04|22904.75|22784.75|22907.04|22787.04|22902.71|22782.71|10
1637584170000|2021-11-22 12:29:30|22904.83|22784.83|22902.05|22782.05|22904.83|22784.83|22902.05|22782.05|10
1637584180000|2021-11-22 12:29:40|22902.95|22782.95|22907.63|22787.63|22907.63|22787.63|22902.16|22782.16|10
1637584190000|2021-11-22 12:29:50|22908.09|22788.09|22917.73|22797.73|22917.73|22797.73|22908.09|22788.09|10
1637584200000|2021-11-22 12:30:00|22916.63|22796.63|22919.82|22799.82|22920.03|22800.03|22915.66|22795.66|10
1637584210000|2021-11-22 12:30:10|22919.74|22799.74|22918.42|22798.42|22919.74|22799.74|22918.15|22798.15|8
1637584220000|2021-11-22 12:30:20|22918.62|22798.62|22911.82|22791.82|22918.62|22798.62|22911.82|22791.82|10
1637584230000|2021-11-22 12:30:30|22912.05|22792.05|22914.58|22794.58|22914.58|22794.58|22910.35|22790.35|10
1637584240000|2021-11-22 12:30:40|22916.17|22796.17|22926.23|22806.23|22926.23|22806.23|22916.17|22796.17|10
1637584250000|2021-11-22 12:30:50|22926.51|22806.51|22930.28|22810.28|22930.49|22810.49|22925.19|22805.19|10
1637584260000|2021-11-22 12:31:00|22930.86|22810.86|22927.63|22807.63|22930.86|22810.86|22927.63|22807.63|10
1637584270000|2021-11-22 12:31:10|22927.08|22807.08|22920.96|22800.96|22927.63|22807.63|22920.96|22800.96|10
1637584280000|2021-11-22 12:31:20|22920.13|22800.13|22907.96|22787.96|22920.13|22800.13|22907.96|22787.96|10
1637584290000|2021-11-22 12:31:30|22909|22789|22923.95|22803.95|22923.95|22803.95|22909|22789|10
1637584300000|2021-11-22 12:31:40|22923.23|22803.23|22925.16|22805.16|22925.16|22805.16|22923.03|22803.03|10
1637584310000|2021-11-22 12:31:50|22924.83|22804.83|22928.15|22808.15|22928.41|22808.41|22924.83|22804.83|10
1637584320000|2021-11-22 12:32:00|22926.6|22806.6|22944.18|22824.18|22944.18|22824.18|22926.6|22806.6|10
1637584330000|2021-11-22 12:32:10|22945.06|22825.06|22946.05|22826.05|22947.18|22827.18|22945.06|22825.06|9
1637584340000|2021-11-22 12:32:20|22945.97|22825.97|22945.14|22825.14|22947.86|22827.86|22944.64|22824.64|10
1637584350000|2021-11-22 12:32:30|22943.14|22823.14|22957.27|22837.27|22957.27|22837.27|22943.14|22823.14|10
1637584360000|2021-11-22 12:32:40|22958.49|22838.49|22989.82|22869.82|22989.82|22869.82|22958.49|22838.49|10
1637584370000|2021-11-22 12:32:50|22992.77|22872.77|23001.74|22881.74|23002.21|22882.21|22992.77|22872.77|10
1637584380000|2021-11-22 12:33:00|23001.75|22881.75|23020.55|22900.55|23020.55|22900.55|23001.75|22881.75|10
1637584390000|2021-11-22 12:33:10|23022.69|22902.69|23026.94|22906.94|23027.65|22907.65|23022.69|22902.69|10
1637584400000|2021-11-22 12:33:20|23026.57|22906.57|23024.83|22904.83|23027.13|22907.13|23024.83|22904.83|10
1637584410000|2021-11-22 12:33:30|23024.4|22904.4|23025.85|22905.85|23025.85|22905.85|23024.14|22904.14|10
1637584420000|2021-11-22 12:33:40|23026.44|22906.44|23017.46|22897.46|23026.94|22906.94|23017.46|22897.46|10
1637584430000|2021-11-22 12:33:50|23016.08|22896.08|23008.04|22888.04|23016.08|22896.08|23007.93|22887.93|10
1637584440000|2021-11-22 12:34:00|23008.68|22888.68|23006.28|22886.28|23008.68|22888.68|23005.77|22885.77|10
1637584450000|2021-11-22 12:34:10|23005.1|22885.1|23003.22|22883.22|23005.23|22885.23|23001.07|22881.07|10
1637584460000|2021-11-22 12:34:20|23003.3|22883.3|23008.58|22888.58|23008.87|22888.87|23003.3|22883.3|10
1637584470000|2021-11-22 12:34:30|23011.29|22891.29|23019.52|22899.52|23019.52|22899.52|23011.03|22891.03|10
1637584480000|2021-11-22 12:34:40|23020.44|22900.44|23020.99|22900.99|23023.67|22903.67|23019.97|22899.97|10
1637584490000|2021-11-22 12:34:50|23021.55|22901.55|23013.7|22893.7|23021.55|22901.55|23013.7|22893.7|10
1637584500000|2021-11-22 12:35:00|23011.66|22891.66|23007.77|22887.77|23011.66|22891.66|23007.77|22887.77|10
1637584510000|2021-11-22 12:35:10|23008.49|22888.49|23004.73|22884.73|23008.49|22888.49|23004.73|22884.73|10
1637584520000|2021-11-22 12:35:20|23004.87|22884.87|22989.07|22869.07|23004.87|22884.87|22989.07|22869.07|10
1637584530000|2021-11-22 12:35:30|22988.54|22868.54|22964.27|22844.27|22988.54|22868.54|22964.27|22844.27|10
1637584540000|2021-11-22 12:35:40|22964.04|22844.04|22955.11|22835.11|22965.05|22845.05|22955.11|22835.11|10
1637584550000|2021-11-22 12:35:50|22954.82|22834.82|22950.4|22830.4|22954.82|22834.82|22950.21|22830.21|10
1637584560000|2021-11-22 12:36:00|22949.63|22829.63|22952.76|22832.76|22952.76|22832.76|22948.97|22828.97|10
1637584570000|2021-11-22 12:36:10|22953.83|22833.83|22959.45|22839.45|22959.45|22839.45|22953.83|22833.83|10
1637584580000|2021-11-22 12:36:20|22960.12|22840.12|22950.41|22830.41|22960.13|22840.13|22950.41|22830.41|10
1637584590000|2021-11-22 12:36:30|22948.76|22828.76|22941.38|22821.38|22948.76|22828.76|22941.38|22821.38|10
1637584600000|2021-11-22 12:36:40|22941.03|22821.03|22940.58|22820.58|22942.37|22822.37|22939.74|22819.74|10
1637584610000|2021-11-22 12:36:50|22939.95|22819.95|22930.98|22810.98|22940.39|22820.39|22930.98|22810.98|10
1637584620000|2021-11-22 12:37:00|22930.89|22810.89|22927.14|22807.14|22930.89|22810.89|22927.07|22807.07|10
1637584630000|2021-11-22 12:37:10|22926.28|22806.28|22917.77|22797.77|22926.31|22806.31|22917.65|22797.65|10
1637584640000|2021-11-22 12:37:20|22917.18|22797.18|22898.95|22778.95|22917.18|22797.18|22898.95|22778.95|10
1637584650000|2021-11-22 12:37:30|22897.85|22777.85|22896.18|22776.18|22899.17|22779.17|22896.18|22776.18|10
1637584660000|2021-11-22 12:37:40|22896.31|22776.31|22898.6|22778.6|22898.6|22778.6|22895.17|22775.17|10
1637584670000|2021-11-22 12:37:50|22898.02|22778.02|22899.06|22779.06|22899.06|22779.06|22896.18|22776.18|10
1637584680000|2021-11-22 12:38:00|22899.18|22779.18|22901.21|22781.21|22901.76|22781.76|22899.18|22779.18|10
1637584690000|2021-11-22 12:38:10|22898.59|22778.59|22897.72|22777.72|22899.4|22779.4|22896.87|22776.87|10
1637584700000|2021-11-22 12:38:20|22897.38|22777.38|22895.23|22775.23|22898.46|22778.46|22895.23|22775.23|10
1637584710000|2021-11-22 12:38:30|22895.58|22775.58|22893.36|22773.36|22895.99|22775.99|22893.29|22773.29|10
1637584720000|2021-11-22 12:38:40|22891.99|22771.99|22883.12|22763.12|22891.99|22771.99|22883.12|22763.12|9
1637584730000|2021-11-22 12:38:50|22882.3|22762.3|22878.71|22758.71|22882.3|22762.3|22877.25|22757.25|10
1637584740000|2021-11-22 12:39:00|22876.15|22756.15|22880.23|22760.23|22880.44|22760.44|22875.27|22755.27|10
1637584750000|2021-11-22 12:39:10|22880.17|22760.17|22877.33|22757.33|22880.59|22760.59|22877.33|22757.33|10
1637584760000|2021-11-22 12:39:20|22876.78|22756.78|22874.83|22754.83|22877.07|22757.07|22874.83|22754.83|10
1637584770000|2021-11-22 12:39:30|22874.23|22754.23|22878.15|22758.15|22878.15|22758.15|22874.23|22754.23|10
1637584780000|2021-11-22 12:39:40|22877.83|22757.83|22875.08|22755.08|22879.24|22759.24|22875.08|22755.08|10
1637584790000|2021-11-22 12:39:50|22874.9|22754.9|22870.72|22750.72|22874.9|22754.9|22870.65|22750.65|10
1637584800000|2021-11-22 12:40:00|22870.83|22750.83|22865.26|22745.26|22871.06|22751.06|22865.26|22745.26|10
1637584810000|2021-11-22 12:40:10|22865.06|22745.06|22877.83|22757.83|22877.83|22757.83|22865.06|22745.06|10
1637584820000|2021-11-22 12:40:20|22877.12|22757.12|22881.43|22761.43|22881.43|22761.43|22877.12|22757.12|10
1637584830000|2021-11-22 12:40:30|22883.9|22763.9|22876.28|22756.28|22884.99|22764.99|22876.28|22756.28|10
1637584840000|2021-11-22 12:40:40|22875.87|22755.87|22876.71|22756.71|22876.71|22756.71|22873.95|22753.95|10
1637584850000|2021-11-22 12:40:50|22876.73|22756.73|22877.25|22757.25|22877.87|22757.87|22876.44|22756.44|10
1637584860000|2021-11-22 12:41:00|22876.7|22756.7|22873.1|22753.1|22876.87|22756.87|22873.1|22753.1|9
1637584870000|2021-11-22 12:41:10|22871.87|22751.87|22857.61|22737.61|22871.87|22751.87|22857.61|22737.61|10
1637584880000|2021-11-22 12:41:20|22855.62|22735.62|22847.88|22727.88|22855.62|22735.62|22847.67|22727.67|10
1637584890000|2021-11-22 12:41:30|22847.33|22727.33|22847.3|22727.3|22847.39|22727.39|22844.85|22724.85|10
1637584900000|2021-11-22 12:41:40|22847.08|22727.08|22844.68|22724.68|22847.08|22727.08|22844.68|22724.68|10
1637584910000|2021-11-22 12:41:50|22846.4|22726.4|22852.16|22732.16|22852.16|22732.16|22845.71|22725.71|10
1637584920000|2021-11-22 12:42:00|22853.15|22733.15|22851.56|22731.56|22853.46|22733.46|22851.56|22731.56|10
1637584930000|2021-11-22 12:42:10|22851.03|22731.03|22847.16|22727.16|22851.68|22731.68|22847.16|22727.16|10
1637584940000|2021-11-22 12:42:20|22847.37|22727.37|22845.87|22725.87|22847.37|22727.37|22845.32|22725.32|10
1637584950000|2021-11-22 12:42:30|22845.45|22725.45|22845.21|22725.21|22845.77|22725.77|22845.15|22725.15|9
1637584960000|2021-11-22 12:42:40|22845.23|22725.23|22847.7|22727.7|22847.7|22727.7|22845.23|22725.23|10
1637584970000|2021-11-22 12:42:50|22848.2|22728.2|22849.04|22729.04|22850.28|22730.28|22848.2|22728.2|9
1637584980000|2021-11-22 12:43:00|22848.87|22728.87|22842.38|22722.38|22848.87|22728.87|22842.38|22722.38|10
1637584990000|2021-11-22 12:43:10|22842.13|22722.13|22842.07|22722.07|22842.33|22722.33|22841.48|22721.48|10
1637585000000|2021-11-22 12:43:20|22842.31|22722.31|22841.62|22721.62|22843.56|22723.56|22841.62|22721.62|9
1637585010000|2021-11-22 12:43:30|22842.57|22722.57|22848.89|22728.89|22848.89|22728.89|22842.57|22722.57|10
1637585020000|2021-11-22 12:43:40|22848.87|22728.87|22855.18|22735.18|22855.27|22735.27|22848.87|22728.87|10
1637585030000|2021-11-22 12:43:50|22857.61|22737.61|22862.8|22742.8|22863.21|22743.21|22857.61|22737.61|9
1637585040000|2021-11-22 12:44:00|22862.97|22742.97|22862.35|22742.35|22864.39|22744.39|22860.94|22740.94|10
1637585050000|2021-11-22 12:44:10|22862.56|22742.56|22864.46|22744.46|22864.71|22744.71|22861.36|22741.36|10
1637585060000|2021-11-22 12:44:20|22865.05|22745.05|22871.34|22751.34|22871.34|22751.34|22865.05|22745.05|10
1637585070000|2021-11-22 12:44:30|22872.19|22752.19|22877.57|22757.57|22877.57|22757.57|22872.19|22752.19|10
1637585080000|2021-11-22 12:44:40|22877.35|22757.35|22881.27|22761.27|22882.32|22762.32|22877.35|22757.35|10
1637585090000|2021-11-22 12:44:50|22881.46|22761.46|22880.47|22760.47|22882.33|22762.33|22880.47|22760.47|10
1637585100000|2021-11-22 12:45:00|22880.71|22760.71|22879.32|22759.32|22880.83|22760.83|22878.38|22758.38|9
1637585110000|2021-11-22 12:45:10|22880.21|22760.21|22880.67|22760.67|22883.22|22763.22|22879.76|22759.76|10
1637585120000|2021-11-22 12:45:20|22880.91|22760.91|22873.1|22753.1|22881.09|22761.09|22873.1|22753.1|10
1637585130000|2021-11-22 12:45:30|22871.82|22751.82|22867.31|22747.31|22871.82|22751.82|22867.31|22747.31|10
1637585140000|2021-11-22 12:45:40|22866.78|22746.78|22864.18|22744.18|22866.78|22746.78|22863.62|22743.62|10
1637585150000|2021-11-22 12:45:50|22863.82|22743.82|22856.92|22736.92|22866.58|22746.58|22856.92|22736.92|10
1637585160000|2021-11-22 12:46:00|22855.86|22735.86|22847.37|22727.37|22856.4|22736.4|22847.37|22727.37|10
1637585170000|2021-11-22 12:46:10|22846.1|22726.1|22840.57|22720.57|22846.1|22726.1|22840.57|22720.57|10
1637585180000|2021-11-22 12:46:20|22840.29|22720.29|22839.77|22719.77|22841.62|22721.62|22839.77|22719.77|10
1637585190000|2021-11-22 12:46:30|22839.13|22719.13|22830.83|22710.83|22839.25|22719.25|22830.83|22710.83|10
1637585200000|2021-11-22 12:46:40|22829.33|22709.33|22826.27|22706.27|22830.4|22710.4|22826.11|22706.11|10
1637585210000|2021-11-22 12:46:50|22824.93|22704.93|22819.28|22699.28|22824.93|22704.93|22818.71|22698.71|10
1637585220000|2021-11-22 12:47:00|22817.83|22697.83|22815.25|22695.25|22818.26|22698.26|22814.8|22694.8|10
1637585230000|2021-11-22 12:47:10|22814.19|22694.19|22807.95|22687.95|22814.19|22694.19|22807.94|22687.94|10
1637585240000|2021-11-22 12:47:20|22807.9|22687.9|22806.71|22686.71|22808.44|22688.44|22806.71|22686.71|10
1637585250000|2021-11-22 12:47:30|22806.18|22686.18|22807.69|22687.69|22808.75|22688.75|22806.18|22686.18|10
1637585260000|2021-11-22 12:47:40|22808.14|22688.14|22805.94|22685.94|22808.14|22688.14|22805.8|22685.8|10
1637585270000|2021-11-22 12:47:50|22805.8|22685.8|22797.54|22677.54|22806.95|22686.95|22796.97|22676.97|10
1637585280000|2021-11-22 12:48:00|22796.42|22676.42|22796.61|22676.61|22796.71|22676.71|22796.14|22676.14|10
1637585290000|2021-11-22 12:48:10|22796.15|22676.15|22791.36|22671.36|22796.15|22676.15|22791.36|22671.36|10
1637585300000|2021-11-22 12:48:20|22790.76|22670.76|22789.46|22669.46|22791.06|22671.06|22789.04|22669.04|10
1637585310000|2021-11-22 12:48:30|22789.6|22669.6|22791.29|22671.29|22791.29|22671.29|22788.94|22668.94|10
1637585320000|2021-11-22 12:48:40|22791|22671|22790.79|22670.79|22791.31|22671.31|22790.29|22670.29|10
1637585330000|2021-11-22 12:48:50|22791.21|22671.21|22785.49|22665.49|22791.21|22671.21|22785.42|22665.42|10
1637585340000|2021-11-22 12:49:00|22785.36|22665.36|22783.69|22663.69|22785.91|22665.91|22783.55|22663.55|10
1637585350000|2021-11-22 12:49:10|22783.24|22663.24|22783.82|22663.82|22784.39|22664.39|22783.24|22663.24|9
1637585360000|2021-11-22 12:49:20|22784.05|22664.05|22782.49|22662.49|22784.05|22664.05|22782.49|22662.49|10
1637585370000|2021-11-22 12:49:30|22782.55|22662.55|22779.9|22659.9|22782.61|22662.61|22779.9|22659.9|10
1637585380000|2021-11-22 12:49:40|22779.1|22659.1|22776.93|22656.93|22779.29|22659.29|22776.42|22656.42|9
1637585390000|2021-11-22 12:49:50|22777.09|22657.09|22770.4|22650.4|22777.09|22657.09|22770.4|22650.4|10
1637585400000|2021-11-22 12:50:00|22769.76|22649.76|22766.76|22646.76|22769.76|22649.76|22766.67|22646.67|9
1637585410000|2021-11-22 12:50:10|22766.96|22646.96|22765.4|22645.4|22766.96|22646.96|22765.24|22645.24|9
1637585420000|2021-11-22 12:50:20|22769.38|22649.38|22779.68|22659.68|22779.68|22659.68|22769.28|22649.28|10
1637585430000|2021-11-22 12:50:30|22780.46|22660.46|22794.05|22674.05|22794.05|22674.05|22780.46|22660.46|9
1637585440000|2021-11-22 12:50:40|22794.79|22674.79|22793.49|22673.49|22795.12|22675.12|22793.43|22673.43|10
1637585450000|2021-11-22 12:50:50|22793.7|22673.7|22789.72|22669.72|22794.15|22674.15|22789.72|22669.72|10
1637585460000|2021-11-22 12:51:00|22787.71|22667.71|22783.23|22663.23|22787.71|22667.71|22783.23|22663.23|10
1637585470000|2021-11-22 12:51:10|22784.58|22664.58|22781.63|22661.63|22784.58|22664.58|22781.63|22661.63|10
1637585480000|2021-11-22 12:51:20|22781.49|22661.49|22778.14|22658.14|22781.62|22661.62|22778.14|22658.14|10
1637585490000|2021-11-22 12:51:30|22778.05|22658.05|22781.44|22661.44|22781.44|22661.44|22778.05|22658.05|8
1637585500000|2021-11-22 12:51:40|22781.99|22661.99|22774.53|22654.53|22781.99|22661.99|22774.53|22654.53|10
1637585510000|2021-11-22 12:51:50|22774.67|22654.67|22769.28|22649.28|22774.67|22654.67|22768.89|22648.89|10
1637585520000|2021-11-22 12:52:00|22769.58|22649.58|22768.62|22648.62|22769.58|22649.58|22767.86|22647.86|9
1637585530000|2021-11-22 12:52:10|22769.34|22649.34|22769.11|22649.11|22769.42|22649.42|22767.15|22647.15|10
1637585540000|2021-11-22 12:52:20|22769.04|22649.04|22771.13|22651.13|22771.13|22651.13|22768.44|22648.44|10
1637585550000|2021-11-22 12:52:30|22772.35|22652.35|22773.5|22653.5|22774.95|22654.95|22772.34|22652.34|9
1637585560000|2021-11-22 12:52:40|22774.47|22654.47|22774.94|22654.94|22776.04|22656.04|22773.43|22653.43|10
1637585570000|2021-11-22 12:52:50|22774.53|22654.53|22769.17|22649.17|22775.15|22655.15|22769.17|22649.17|10
1637585580000|2021-11-22 12:53:00|22770.14|22650.14|22767.83|22647.83|22770.14|22650.14|22767.83|22647.83|10
1637585590000|2021-11-22 12:53:10|22767.67|22647.67|22766.37|22646.37|22767.67|22647.67|22765.82|22645.82|9
1637585600000|2021-11-22 12:53:20|22766.65|22646.65|22767.33|22647.33|22768.45|22648.45|22766.65|22646.65|10
1637585610000|2021-11-22 12:53:30|22767.89|22647.89|22767.45|22647.45|22768.03|22648.03|22767|22647|10
1637585620000|2021-11-22 12:53:40|22767.37|22647.37|22767.66|22647.66|22767.66|22647.66|22766.98|22646.98|8
1637585630000|2021-11-22 12:53:50|22768.71|22648.71|22767.08|22647.08|22768.98|22648.98|22766.86|22646.86|10
1637585640000|2021-11-22 12:54:00|22767.43|22647.43|22765.41|22645.41|22768.32|22648.32|22765.41|22645.41|10
1637585650000|2021-11-22 12:54:10|22765.37|22645.37|22762.01|22642.01|22765.37|22645.37|22762.01|22642.01|10
1637585660000|2021-11-22 12:54:20|22761.95|22641.95|22763.8|22643.8|22763.8|22643.8|22761.95|22641.95|9
1637585670000|2021-11-22 12:54:30|22763.03|22643.03|22764.84|22644.84|22764.98|22644.98|22762.94|22642.94|9
1637585680000|2021-11-22 12:54:40|22764.8|22644.8|22765.63|22645.63|22765.63|22645.63|22763.64|22643.64|10
1637585690000|2021-11-22 12:54:50|22766.46|22646.46|22769.32|22649.32|22769.75|22649.75|22766.46|22646.46|10
1637585700000|2021-11-22 12:55:00|22769.25|22649.25|22773.19|22653.19|22774.53|22654.53|22769.25|22649.25|10
1637585710000|2021-11-22 12:55:10|22772.66|22652.66|22771.76|22651.76|22772.66|22652.66|22771.54|22651.54|10
1637585720000|2021-11-22 12:55:20|22771.78|22651.78|22769.34|22649.34|22771.78|22651.78|22768.62|22648.62|10
1637585730000|2021-11-22 12:55:30|22770.33|22650.33|22775.3|22655.3|22775.3|22655.3|22770.33|22650.33|10
1637585740000|2021-11-22 12:55:40|22775.98|22655.98|22779.13|22659.13|22779.13|22659.13|22775.98|22655.98|9
1637585750000|2021-11-22 12:55:50|22778.08|22658.08|22783.44|22663.44|22783.44|22663.44|22778.08|22658.08|10
1637585760000|2021-11-22 12:56:00|22784.1|22664.1|22789.09|22669.09|22789.09|22669.09|22784.1|22664.1|10
1637585770000|2021-11-22 12:56:10|22789.31|22669.31|22788.71|22668.71|22789.57|22669.57|22788.15|22668.15|10
1637585780000|2021-11-22 12:56:20|22790.13|22670.13|22793.41|22673.41|22793.41|22673.41|22790.13|22670.13|10
1637585790000|2021-11-22 12:56:30|22793.44|22673.44|22797.66|22677.66|22797.66|22677.66|22793.11|22673.11|10
1637585800000|2021-11-22 12:56:40|22798.7|22678.7|22795.96|22675.96|22799.36|22679.36|22795.96|22675.96|10
1637585810000|2021-11-22 12:56:50|22795.72|22675.72|22793.53|22673.53|22796.7|22676.7|22793.39|22673.39|10
1637585820000|2021-11-22 12:57:00|22792.9|22672.9|22792.41|22672.41|22792.9|22672.9|22792.02|22672.02|9
1637585830000|2021-11-22 12:57:10|22792.16|22672.16|22793.74|22673.74|22794.66|22674.66|22792.07|22672.07|10
1637585840000|2021-11-22 12:57:20|22794.08|22674.08|22793.2|22673.2|22795.34|22675.34|22793.2|22673.2|10
1637585850000|2021-11-22 12:57:30|22793.21|22673.21|22794.98|22674.98|22794.98|22674.98|22792.74|22672.74|10
1637585860000|2021-11-22 12:57:40|22795.3|22675.3|22796.17|22676.17|22796.84|22676.84|22795.28|22675.28|10
1637585870000|2021-11-22 12:57:50|22795.42|22675.42|22796.77|22676.77|22797.95|22677.95|22795.36|22675.36|10
1637585880000|2021-11-22 12:58:00|22797.27|22677.27|22800.45|22680.45|22800.45|22680.45|22797.27|22677.27|10
1637585890000|2021-11-22 12:58:10|22800.62|22680.62|22806.44|22686.44|22806.44|22686.44|22800.62|22680.62|10
1637585900000|2021-11-22 12:58:20|22806.7|22686.7|22807.78|22687.78|22808|22688|22806.64|22686.64|9
1637585910000|2021-11-22 12:58:30|22809.01|22689.01|22804.13|22684.13|22809.43|22689.43|22804.13|22684.13|10
1637585920000|2021-11-22 12:58:40|22803.12|22683.12|22793.56|22673.56|22803.12|22683.12|22793.56|22673.56|10
1637585930000|2021-11-22 12:58:50|22793.09|22673.09|22789.38|22669.38|22793.09|22673.09|22789.38|22669.38|10
1637585940000|2021-11-22 12:59:00|22789.27|22669.27|22789.58|22669.58|22789.58|22669.58|22788.81|22668.81|10
1637585950000|2021-11-22 12:59:10|22789.55|22669.55|22784.36|22664.36|22789.57|22669.57|22784.14|22664.14|10
1637585960000|2021-11-22 12:59:20|22784.28|22664.28|22783.11|22663.11|22784.28|22664.28|22782|22662|10
1637585970000|2021-11-22 12:59:30|22782.69|22662.69|22778.91|22658.91|22782.69|22662.69|22778.91|22658.91|9
1637585980000|2021-11-22 12:59:40|22778.75|22658.75|22779.64|22659.64|22779.64|22659.64|22778.63|22658.63|9
1637585990000|2021-11-22 12:59:50|22779.59|22659.59|22779.15|22659.15|22780.18|22660.18|22779.15|22659.15|8
1637586000000|2021-11-22 13:00:00|22779.26|22659.26|22776.36|22656.36|22779.26|22659.26|22776.25|22656.25|10
1637586010000|2021-11-22 13:00:10|22776.35|22656.35|22778.35|22658.35|22778.53|22658.53|22775.44|22655.44|10
1637586020000|2021-11-22 13:00:20|22780.03|22660.03|22785.5|22665.5|22785.5|22665.5|22780.03|22660.03|10
1637586030000|2021-11-22 13:00:30|22785.31|22665.31|22784.72|22664.72|22786.04|22666.04|22784.72|22664.72|10
1637586040000|2021-11-22 13:00:40|22785.51|22665.51|22785.55|22665.55|22786.13|22666.13|22785.5|22665.5|9
1637586050000|2021-11-22 13:00:50|22785.06|22665.06|22786.47|22666.47|22786.6|22666.6|22785.06|22665.06|10
1637586060000|2021-11-22 13:01:00|22786.8|22666.8|22788.93|22668.93|22788.93|22668.93|22786.54|22666.54|10
1637586070000|2021-11-22 13:01:10|22788.97|22668.97|22789.1|22669.1|22791.76|22671.76|22788.97|22668.97|10
1637586080000|2021-11-22 13:01:20|22790.3|22670.3|22789.87|22669.87|22790.49|22670.49|22789.78|22669.78|9
1637586090000|2021-11-22 13:01:30|22790.38|22670.38|22794.6|22674.6|22794.6|22674.6|22790.38|22670.38|10
1637586100000|2021-11-22 13:01:40|22794.8|22674.8|22797.02|22677.02|22797.02|22677.02|22794.47|22674.47|10
1637586110000|2021-11-22 13:01:50|22797.67|22677.67|22796.85|22676.85|22798.89|22678.89|22796.85|22676.85|10
1637586120000|2021-11-22 13:02:00|22797.18|22677.18|22797.7|22677.7|22797.88|22677.88|22796.46|22676.46|10
1637586130000|2021-11-22 13:02:10|22797.77|22677.77|22798.47|22678.47|22798.47|22678.47|22797.64|22677.64|9
1637586140000|2021-11-22 13:02:20|22798.56|22678.56|22800.36|22680.36|22800.36|22680.36|22798.56|22678.56|9
1637586150000|2021-11-22 13:02:30|22800.19|22680.19|22801.75|22681.75|22801.75|22681.75|22800.19|22680.19|10
1637586160000|2021-11-22 13:02:40|22800.45|22680.45|22796.21|22676.21|22800.45|22680.45|22796.02|22676.02|10
1637586170000|2021-11-22 13:02:50|22795.91|22675.91|22794.75|22674.75|22796.18|22676.18|22794.59|22674.59|9
1637586180000|2021-11-22 13:03:00|22794.54|22674.54|22796.63|22676.63|22796.68|22676.68|22794.54|22674.54|10
1637586190000|2021-11-22 13:03:10|22795.49|22675.49|22798.47|22678.47|22798.47|22678.47|22795.49|22675.49|10
1637586200000|2021-11-22 13:03:20|22798.6|22678.6|22787.1|22667.1|22798.6|22678.6|22787.1|22667.1|10
1637586210000|2021-11-22 13:03:30|22786.73|22666.73|22784.68|22664.68|22786.74|22666.74|22784.2|22664.2|9
1637586220000|2021-11-22 13:03:40|22784.46|22664.46|22781.25|22661.25|22784.46|22664.46|22781.23|22661.23|9
1637586230000|2021-11-22 13:03:50|22781.02|22661.02|22778.1|22658.1|22781.02|22661.02|22778.1|22658.1|9
1637586240000|2021-11-22 13:04:00|22778.18|22658.18|22778.66|22658.66|22778.72|22658.72|22777.93|22657.93|9
1637586250000|2021-11-22 13:04:10|22779.95|22659.95|22782.02|22662.02|22782.02|22662.02|22779.95|22659.95|10
1637586260000|2021-11-22 13:04:20|22782.26|22662.26|22782.84|22662.84|22783.92|22663.92|22781.89|22661.89|9
1637586270000|2021-11-22 13:04:30|22782.36|22662.36|22779.71|22659.71|22782.36|22662.36|22779.25|22659.25|10
1637586280000|2021-11-22 13:04:40|22779.38|22659.38|22780.42|22660.42|22780.75|22660.75|22779.38|22659.38|10
1637586290000|2021-11-22 13:04:50|22780.45|22660.45|22779.79|22659.79|22781.39|22661.39|22779.78|22659.78|9
1637586300000|2021-11-22 13:05:00|22779.78|22659.78|22777.58|22657.58|22779.78|22659.78|22777.58|22657.58|10
1637586310000|2021-11-22 13:05:10|22775.84|22655.84|22772.79|22652.79|22775.95|22655.95|22772.79|22652.79|9
1637586320000|2021-11-22 13:05:20|22771.46|22651.46|22766.08|22646.08|22771.46|22651.46|22765.71|22645.71|10
1637586330000|2021-11-22 13:05:30|22765.14|22645.14|22761.37|22641.37|22765.34|22645.34|22761.23|22641.23|9
1637586340000|2021-11-22 13:05:40|22760.82|22640.82|22759.49|22639.49|22760.95|22640.95|22759.44|22639.44|10
1637586350000|2021-11-22 13:05:50|22759.4|22639.4|22756.28|22636.28|22759.4|22639.4|22755.67|22635.67|10
1637586360000|2021-11-22 13:06:00|22756.21|22636.21|22755.19|22635.19|22757.49|22637.49|22755.19|22635.19|9
1637586370000|2021-11-22 13:06:10|22754.67|22634.67|22754.65|22634.65|22755.33|22635.33|22754.15|22634.15|10
1637586380000|2021-11-22 13:06:20|22754.54|22634.54|22754.05|22634.05|22755.05|22635.05|22753.77|22633.77|10
1637586390000|2021-11-22 13:06:30|22754.22|22634.22|22754.36|22634.36|22754.5|22634.5|22753.6|22633.6|9
1637586400000|2021-11-22 13:06:40|22754.59|22634.59|22755.84|22635.84|22756.29|22636.29|22754.12|22634.12|10
1637586410000|2021-11-22 13:06:50|22755.77|22635.77|22753.29|22633.29|22755.77|22635.77|22753.29|22633.29|10
1637586420000|2021-11-22 13:07:00|22753.4|22633.4|22751.3|22631.3|22753.4|22633.4|22751.3|22631.3|10
1637586430000|2021-11-22 13:07:10|22750.93|22630.93|22734.39|22614.39|22750.93|22630.93|22734.39|22614.39|10
1637586440000|2021-11-22 13:07:20|22735.03|22615.03|22729.45|22609.45|22735.03|22615.03|22729.45|22609.45|10
1637586450000|2021-11-22 13:07:30|22728.77|22608.77|22722.06|22602.06|22728.77|22608.77|22722.06|22602.06|10
1637586460000|2021-11-22 13:07:40|22722.08|22602.08|22716.15|22596.15|22722.08|22602.08|22716.15|22596.15|10
1637586470000|2021-11-22 13:07:50|22713.8|22593.8|22710.57|22590.57|22715.69|22595.69|22710.57|22590.57|9
1637586480000|2021-11-22 13:08:00|22709.86|22589.86|22701.54|22581.54|22709.86|22589.86|22701.54|22581.54|10
1637586490000|2021-11-22 13:08:10|22701.55|22581.55|22700.44|22580.44|22702.43|22582.43|22700.44|22580.44|10
1637586500000|2021-11-22 13:08:20|22701.67|22581.67|22698.99|22578.99|22702.12|22582.12|22698.53|22578.53|10
1637586510000|2021-11-22 13:08:30|22698.34|22578.34|22693.46|22573.46|22698.84|22578.84|22693.46|22573.46|10
1637586520000|2021-11-22 13:08:40|22692.3|22572.3|22683.16|22563.16|22692.3|22572.3|22683.16|22563.16|10
1637586530000|2021-11-22 13:08:50|22681.74|22561.74|22676.08|22556.08|22681.74|22561.74|22675.82|22555.82|10
1637586540000|2021-11-22 13:09:00|22675.96|22555.96|22674.51|22554.51|22676.99|22556.99|22673.93|22553.93|10
1637586550000|2021-11-22 13:09:10|22674.73|22554.73|22677.24|22557.24|22677.24|22557.24|22674.73|22554.73|10
1637586560000|2021-11-22 13:09:20|22677.23|22557.23|22676.56|22556.56|22677.25|22557.25|22676.01|22556.01|10
1637586570000|2021-11-22 13:09:30|22676.64|22556.64|22666.32|22546.32|22676.84|22556.84|22666.32|22546.32|10
1637586580000|2021-11-22 13:09:40|22665.02|22545.02|22656.68|22536.68|22665.02|22545.02|22656.68|22536.68|10
1637586590000|2021-11-22 13:09:50|22656.33|22536.33|22654.78|22534.78|22657.82|22537.82|22654.78|22534.78|10
1637586600000|2021-11-22 13:10:00|22654.45|22534.45|22651.65|22531.65|22654.45|22534.45|22651.34|22531.34|10
1637586610000|2021-11-22 13:10:10|22651.85|22531.85|22652.02|22532.02|22653.5|22533.5|22651.85|22531.85|10
1637586620000|2021-11-22 13:10:20|22650.16|22530.16|22657.73|22537.73|22657.73|22537.73|22650.16|22530.16|10
1637586630000|2021-11-22 13:10:30|22657.79|22537.79|22672.86|22552.86|22672.86|22552.86|22657.79|22537.79|10
1637586640000|2021-11-22 13:10:40|22673.38|22553.38|22678.59|22558.59|22680.3|22560.3|22673.38|22553.38|10
1637586650000|2021-11-22 13:10:50|22677.89|22557.89|22677.74|22557.74|22678.79|22558.79|22677.12|22557.12|10
1637586660000|2021-11-22 13:11:00|22679.04|22559.04|22669.83|22549.83|22679.06|22559.06|22669.83|22549.83|10
1637586670000|2021-11-22 13:11:10|22669.16|22549.16|22667.64|22547.64|22669.16|22549.16|22667.1|22547.1|10
1637586680000|2021-11-22 13:11:20|22668.26|22548.26|22670.28|22550.28|22670.89|22550.89|22668.26|22548.26|10
1637586690000|2021-11-22 13:11:30|22670.33|22550.33|22673.59|22553.59|22673.7|22553.7|22669.57|22549.57|9
1637586700000|2021-11-22 13:11:40|22673.61|22553.61|22669.88|22549.88|22673.61|22553.61|22669.88|22549.88|10
1637586710000|2021-11-22 13:11:50|22669.79|22549.79|22667.4|22547.4|22669.79|22549.79|22667.4|22547.4|10
1637586720000|2021-11-22 13:12:00|22666.34|22546.34|22662.65|22542.65|22667.75|22547.75|22662.65|22542.65|10
1637586730000|2021-11-22 13:12:10|22663.16|22543.16|22664.89|22544.89|22665.77|22545.77|22663.16|22543.16|10
1637586740000|2021-11-22 13:12:20|22665.03|22545.03|22665.94|22545.94|22666.41|22546.41|22664.82|22544.82|10
1637586750000|2021-11-22 13:12:30|22665.98|22545.98|22662.74|22542.74|22666.17|22546.17|22662.74|22542.74|10
1637586760000|2021-11-22 13:12:40|22662.78|22542.78|22663.59|22543.59|22664.07|22544.07|22662.49|22542.49|9
1637586770000|2021-11-22 13:12:50|22664.23|22544.23|22662.95|22542.95|22664.67|22544.67|22662.2|22542.2|10
1637586780000|2021-11-22 13:13:00|22664.09|22544.09|22666.73|22546.73|22668.71|22548.71|22663.67|22543.67|10
1637586790000|2021-11-22 13:13:10|22666.43|22546.43|22668.24|22548.24|22668.24|22548.24|22666.43|22546.43|10
1637586800000|2021-11-22 13:13:20|22668.54|22548.54|22673.48|22553.48|22673.48|22553.48|22668.54|22548.54|9
1637586810000|2021-11-22 13:13:30|22673.3|22553.3|22676.81|22556.81|22676.81|22556.81|22673.3|22553.3|10
1637586820000|2021-11-22 13:13:40|22677.13|22557.13|22675.17|22555.17|22677.13|22557.13|22675.17|22555.17|10
1637586830000|2021-11-22 13:13:50|22674.12|22554.12|22671.32|22551.32|22674.33|22554.33|22671.31|22551.31|10
1637586840000|2021-11-22 13:14:00|22672.15|22552.15|22670.45|22550.45|22672.45|22552.45|22670.45|22550.45|10
1637586850000|2021-11-22 13:14:10|22670.25|22550.25|22665.26|22545.26|22670.25|22550.25|22665.26|22545.26|10
1637586860000|2021-11-22 13:14:20|22665.25|22545.25|22659.23|22539.23|22665.7|22545.7|22658.6|22538.6|10
1637586870000|2021-11-22 13:14:30|22657.06|22537.06|22631.43|22511.43|22657.06|22537.06|22631.43|22511.43|10
1637586880000|2021-11-22 13:14:40|22626.44|22506.44|22613.66|22493.66|22626.44|22506.44|22613.66|22493.66|10
1637586890000|2021-11-22 13:14:50|22612.31|22492.31|22601.88|22481.88|22612.31|22492.31|22601.88|22481.88|10
1637586900000|2021-11-22 13:15:00|22600.46|22480.46|22604.52|22484.52|22604.76|22484.76|22600.01|22480.01|10
1637586910000|2021-11-22 13:15:10|22602.9|22482.9|22598.32|22478.32|22602.9|22482.9|22598.32|22478.32|10
1637586920000|2021-11-22 13:15:20|22596.95|22476.95|22594.26|22474.26|22596.95|22476.95|22593.91|22473.91|10
1637586930000|2021-11-22 13:15:30|22593.56|22473.56|22599.03|22479.03|22599.03|22479.03|22593.56|22473.56|10
1637586940000|2021-11-22 13:15:40|22598.89|22478.89|22592.8|22472.8|22598.89|22478.89|22592.8|22472.8|10
1637586950000|2021-11-22 13:15:50|22592.54|22472.54|22589.28|22469.28|22592.89|22472.89|22589.28|22469.28|10
1637586960000|2021-11-22 13:16:00|22587.47|22467.47|22580.54|22460.54|22587.47|22467.47|22580.54|22460.54|10
1637586970000|2021-11-22 13:16:10|22580.84|22460.84|22566.69|22446.69|22580.84|22460.84|22566.69|22446.69|10
1637586980000|2021-11-22 13:16:20|22561.19|22441.19|22563.86|22443.86|22563.86|22443.86|22560.12|22440.12|10
1637586990000|2021-11-22 13:16:30|22566|22446|22572.08|22452.08|22572.08|22452.08|22566|22446|10
1637587000000|2021-11-22 13:16:40|22572.77|22452.77|22567.26|22447.26|22572.99|22452.99|22566.69|22446.69|10
1637587010000|2021-11-22 13:16:50|22568.14|22448.14|22573.82|22453.82|22574.44|22454.44|22568.14|22448.14|10
1637587020000|2021-11-22 13:17:00|22576.08|22456.08|22578.94|22458.94|22578.94|22458.94|22575.61|22455.61|9
1637587030000|2021-11-22 13:17:10|22579.33|22459.33|22585.92|22465.92|22585.92|22465.92|22579.33|22459.33|10
1637587040000|2021-11-22 13:17:20|22587.64|22467.64|22591.32|22471.32|22591.32|22471.32|22587.64|22467.64|10
1637587050000|2021-11-22 13:17:30|22591.67|22471.67|22592.66|22472.66|22594.14|22474.14|22591.67|22471.67|10
1637587060000|2021-11-22 13:17:40|22590.85|22470.85|22581.67|22461.67|22590.85|22470.85|22581.67|22461.67|10
1637587070000|2021-11-22 13:17:50|22578.51|22458.51|22574.88|22454.88|22578.79|22458.79|22574.88|22454.88|10
1637587080000|2021-11-22 13:18:00|22575.54|22455.54|22574.82|22454.82|22578.12|22458.12|22574.82|22454.82|10
1637587090000|2021-11-22 13:18:10|22574.14|22454.14|22566.58|22446.58|22574.14|22454.14|22565.6|22445.6|10
1637587100000|2021-11-22 13:18:20|22565.92|22445.92|22560.64|22440.64|22566.18|22446.18|22560.64|22440.64|10
1637587110000|2021-11-22 13:18:30|22560.6|22440.6|22555.06|22435.06|22560.6|22440.6|22555.06|22435.06|10
1637587120000|2021-11-22 13:18:40|22554.99|22434.99|22551.84|22431.84|22554.99|22434.99|22550.94|22430.94|10
1637587130000|2021-11-22 13:18:50|22552.02|22432.02|22553.48|22433.48|22553.99|22433.99|22552.02|22432.02|10
1637587140000|2021-11-22 13:19:00|22554.33|22434.33|22558.67|22438.67|22558.67|22438.67|22554.33|22434.33|9
1637587150000|2021-11-22 13:19:10|22560.43|22440.43|22566.66|22446.66|22567.37|22447.37|22560.43|22440.43|10
1637587160000|2021-11-22 13:19:20|22567.4|22447.4|22567.18|22447.18|22567.4|22447.4|22566.12|22446.12|10
1637587170000|2021-11-22 13:19:30|22566.37|22446.37|22566.4|22446.4|22567.07|22447.07|22565.04|22445.04|10
1637587180000|2021-11-22 13:19:40|22566.24|22446.24|22564.07|22444.07|22566.24|22446.24|22562.32|22442.32|10
1637587190000|2021-11-22 13:19:50|22564.3|22444.3|22561.3|22441.3|22565.86|22445.86|22561.3|22441.3|10
1637587200000|2021-11-22 13:20:00|22557.63|22437.63|22541.11|22421.11|22557.63|22437.63|22541.11|22421.11|10
1637587210000|2021-11-22 13:20:10|22540.72|22420.72|22549.65|22429.65|22549.65|22429.65|22537.21|22417.21|10
1637587220000|2021-11-22 13:20:20|22549.83|22429.83|22548.39|22428.39|22549.83|22429.83|22547.08|22427.08|10
1637587230000|2021-11-22 13:20:30|22548.64|22428.64|22553.83|22433.83|22553.83|22433.83|22548.45|22428.45|10
1637587240000|2021-11-22 13:20:40|22553.85|22433.85|22559.14|22439.14|22559.6|22439.6|22553.85|22433.85|10
1637587250000|2021-11-22 13:20:50|22559.11|22439.11|22562.74|22442.74|22562.93|22442.93|22559.11|22439.11|9
1637587260000|2021-11-22 13:21:00|22563.43|22443.43|22568.62|22448.62|22568.62|22448.62|22563.43|22443.43|10
1637587270000|2021-11-22 13:21:10|22568.78|22448.78|22571.55|22451.55|22571.78|22451.78|22568.78|22448.78|10
1637587280000|2021-11-22 13:21:20|22571.16|22451.16|22569.45|22449.45|22571.59|22451.59|22569.45|22449.45|10
1637587290000|2021-11-22 13:21:30|22571.09|22451.09|22581.79|22461.79|22582.31|22462.31|22571.09|22451.09|10
1637587300000|2021-11-22 13:21:40|22582.47|22462.47|22586.77|22466.77|22586.77|22466.77|22582.47|22462.47|10
1637587310000|2021-11-22 13:21:50|22586.58|22466.58|22589.95|22469.95|22589.95|22469.95|22586.58|22466.58|10
1637587320000|2021-11-22 13:22:00|22590.31|22470.31|22598.6|22478.6|22598.6|22478.6|22590.31|22470.31|10
1637587330000|2021-11-22 13:22:10|22600.05|22480.05|22603.12|22483.12|22603.66|22483.66|22599.19|22479.19|10
1637587340000|2021-11-22 13:22:20|22604.59|22484.59|22615.02|22495.02|22615.02|22495.02|22604.59|22484.59|10
1637587350000|2021-11-22 13:22:30|22616.52|22496.52|22623.45|22503.45|22623.45|22503.45|22616.52|22496.52|10
1637587360000|2021-11-22 13:22:40|22626.65|22506.65|22634.63|22514.63|22634.63|22514.63|22626.65|22506.65|10
1637587370000|2021-11-22 13:22:50|22633.53|22513.53|22630.29|22510.29|22633.53|22513.53|22630.29|22510.29|10
1637587380000|2021-11-22 13:23:00|22629.08|22509.08|22626.15|22506.15|22629.08|22509.08|22626.07|22506.07|10
1637587390000|2021-11-22 13:23:10|22624.04|22504.04|22631.08|22511.08|22631.08|22511.08|22623.42|22503.42|10
1637587400000|2021-11-22 13:23:20|22633.17|22513.17|22649.44|22529.44|22649.44|22529.44|22633.17|22513.17|10
1637587410000|2021-11-22 13:23:30|22651.79|22531.79|22656.7|22536.7|22657.39|22537.39|22651.79|22531.79|10
1637587420000|2021-11-22 13:23:40|22655.19|22535.19|22650.7|22530.7|22655.19|22535.19|22649.79|22529.79|9
1637587430000|2021-11-22 13:23:50|22650.19|22530.19|22652.7|22532.7|22652.73|22532.73|22650.19|22530.19|10
1637587440000|2021-11-22 13:24:00|22652.08|22532.08|22651.66|22531.66|22652.08|22532.08|22650.54|22530.54|10
1637587450000|2021-11-22 13:24:10|22652.87|22532.87|22655.05|22535.05|22655.05|22535.05|22651|22531|9
1637587460000|2021-11-22 13:24:20|22656.18|22536.18|22660.48|22540.48|22660.48|22540.48|22656.18|22536.18|9
1637587470000|2021-11-22 13:24:30|22660.19|22540.19|22654.64|22534.64|22660.51|22540.51|22654.64|22534.64|10
1637587480000|2021-11-22 13:24:40|22653.78|22533.78|22642.18|22522.18|22653.78|22533.78|22642.18|22522.18|10
1637587490000|2021-11-22 13:24:50|22641.15|22521.15|22636.56|22516.56|22641.15|22521.15|22635.84|22515.84|10
1637587500000|2021-11-22 13:25:00|22636.62|22516.62|22637.16|22517.16|22639.17|22519.17|22633.56|22513.56|10
1637587510000|2021-11-22 13:25:10|22637.28|22517.28|22637.05|22517.05|22637.81|22517.81|22636.54|22516.54|10
1637587520000|2021-11-22 13:25:20|22637.67|22517.67|22636.85|22516.85|22637.68|22517.68|22635.95|22515.95|10
1637587530000|2021-11-22 13:25:30|22636.66|22516.66|22639.77|22519.77|22640.08|22520.08|22636.36|22516.36|10
1637587540000|2021-11-22 13:25:40|22637.18|22517.18|22633.05|22513.05|22637.86|22517.86|22633.05|22513.05|8
1637587550000|2021-11-22 13:25:50|22631.63|22511.63|22626.51|22506.51|22631.63|22511.63|22626.31|22506.31|9
1637587560000|2021-11-22 13:26:00|22625.64|22505.64|22625.85|22505.85|22625.85|22505.85|22624.03|22504.03|10
1637587570000|2021-11-22 13:26:10|22625.62|22505.62|22630.17|22510.17|22630.17|22510.17|22625.62|22505.62|10
1637587580000|2021-11-22 13:26:20|22632.12|22512.12|22642.51|22522.51|22642.51|22522.51|22632.12|22512.12|10
1637587590000|2021-11-22 13:26:30|22643.62|22523.62|22647.02|22527.02|22647.13|22527.13|22643.4|22523.4|10
1637587600000|2021-11-22 13:26:40|22647.96|22527.96|22658.92|22538.92|22658.92|22538.92|22647.96|22527.96|10
1637587610000|2021-11-22 13:26:50|22658.54|22538.54|22663.43|22543.43|22663.43|22543.43|22658.14|22538.14|10
1637587620000|2021-11-22 13:27:00|22663.9|22543.9|22663.9|22543.9|22664.88|22544.88|22663.15|22543.15|10
1637587630000|2021-11-22 13:27:10|22662.71|22542.71|22663.33|22543.33|22663.5|22543.5|22661.43|22541.43|10
1637587640000|2021-11-22 13:27:20|22663.95|22543.95|22663.11|22543.11|22664.19|22544.19|22663.11|22543.11|10
1637587650000|2021-11-22 13:27:30|22663.99|22543.99|22672.74|22552.74|22674.6|22554.6|22663.99|22543.99|10
1637587660000|2021-11-22 13:27:40|22678.66|22558.66|22676.41|22556.41|22679.15|22559.15|22676.41|22556.41|10
1637587670000|2021-11-22 13:27:50|22677.36|22557.36|22677.37|22557.37|22679.1|22559.1|22676.37|22556.37|10
1637587680000|2021-11-22 13:28:00|22677.43|22557.43|22677.57|22557.57|22677.84|22557.84|22677.39|22557.39|10
1637587690000|2021-11-22 13:28:10|22677.91|22557.91|22681.48|22561.48|22681.48|22561.48|22677.91|22557.91|10
1637587700000|2021-11-22 13:28:20|22682.41|22562.41|22686.41|22566.41|22686.98|22566.98|22682.2|22562.2|10
1637587710000|2021-11-22 13:28:30|22686.56|22566.56|22685.12|22565.12|22687.67|22567.67|22685.12|22565.12|10
1637587720000|2021-11-22 13:28:40|22685.22|22565.22|22689.75|22569.75|22689.75|22569.75|22685.22|22565.22|10
1637587730000|2021-11-22 13:28:50|22690.54|22570.54|22696.19|22576.19|22696.19|22576.19|22690.54|22570.54|10
1637587740000|2021-11-22 13:29:00|22695.84|22575.84|22702.1|22582.1|22702.1|22582.1|22695.84|22575.84|10
1637587750000|2021-11-22 13:29:10|22701|22581|22707.77|22587.77|22707.77|22587.77|22699.76|22579.76|10
1637587760000|2021-11-22 13:29:20|22711.91|22591.91|22713.3|22593.3|22713.3|22593.3|22711.91|22591.91|10
1637587770000|2021-11-22 13:29:30|22714.73|22594.73|22719.64|22599.64|22719.64|22599.64|22714.47|22594.47|10
1637587780000|2021-11-22 13:29:40|22720.61|22600.61|22731.36|22611.36|22731.36|22611.36|22720.08|22600.08|10
1637587790000|2021-11-22 13:29:50|22732.19|22612.19|22738.01|22618.01|22738.01|22618.01|22732.19|22612.19|10
1637587800000|2021-11-22 13:30:00|22739.05|22619.05|22744.65|22624.65|22744.65|22624.65|22738.9|22618.9|10
1637587810000|2021-11-22 13:30:10|22747.45|22627.45|22753.27|22633.27|22753.27|22633.27|22745.65|22625.65|10
1637587820000|2021-11-22 13:30:20|22753.16|22633.16|22747.91|22627.91|22753.16|22633.16|22747.69|22627.69|10
1637587830000|2021-11-22 13:30:30|22746.85|22626.85|22751.15|22631.15|22751.15|22631.15|22744.45|22624.45|10
1637587840000|2021-11-22 13:30:40|22751.81|22631.81|22757.18|22637.18|22757.18|22637.18|22751.81|22631.81|10
1637587850000|2021-11-22 13:30:50|22757.39|22637.39|22762.32|22642.32|22763.18|22643.18|22757.39|22637.39|10
1637587860000|2021-11-22 13:31:00|22760.96|22640.96|22768.14|22648.14|22768.14|22648.14|22760.18|22640.18|10
1637587870000|2021-11-22 13:31:10|22768.4|22648.4|22780.56|22660.56|22780.56|22660.56|22768.4|22648.4|10
1637587880000|2021-11-22 13:31:20|22781.53|22661.53|22783.78|22663.78|22784.21|22664.21|22781.53|22661.53|10
1637587890000|2021-11-22 13:31:30|22783.05|22663.05|22781.74|22661.74|22784.7|22664.7|22781.66|22661.66|9
1637587900000|2021-11-22 13:31:40|22782.01|22662.01|22782.18|22662.18|22782.99|22662.99|22782.01|22662.01|10
1637587910000|2021-11-22 13:31:50|22781.9|22661.9|22779.92|22659.92|22781.9|22661.9|22773.07|22653.07|10
1637587920000|2021-11-22 13:32:00|22779.85|22659.85|22781.39|22661.39|22782.52|22662.52|22776.74|22656.74|10
1637587930000|2021-11-22 13:32:10|22781.62|22661.62|22784.2|22664.2|22784.23|22664.23|22781.52|22661.52|10
1637587940000|2021-11-22 13:32:20|22784.57|22664.57|22787.81|22667.81|22788.11|22668.11|22784.57|22664.57|10
1637587950000|2021-11-22 13:32:30|22789.22|22669.22|22801.01|22681.01|22801.01|22681.01|22789.22|22669.22|10
1637587960000|2021-11-22 13:32:40|22801.23|22681.23|22804.34|22684.34|22804.87|22684.87|22801.23|22681.23|10
1637587970000|2021-11-22 13:32:50|22804.29|22684.29|22805.06|22685.06|22805.06|22685.06|22803.47|22683.47|10
1637587980000|2021-11-22 13:33:00|22805.31|22685.31|22807.17|22687.17|22807.8|22687.8|22805.17|22685.17|10
1637587990000|2021-11-22 13:33:10|22809.56|22689.56|22814.29|22694.29|22814.29|22694.29|22809.56|22689.56|10
1637588000000|2021-11-22 13:33:20|22815.56|22695.56|22820.72|22700.72|22820.72|22700.72|22815.22|22695.22|9
1637588010000|2021-11-22 13:33:30|22822.17|22702.17|22831.99|22711.99|22831.99|22711.99|22822.17|22702.17|9
1637588020000|2021-11-22 13:33:40|22833.66|22713.66|22839.99|22719.99|22839.99|22719.99|22833|22713|10
1637588030000|2021-11-22 13:33:50|22847.43|22727.43|22869.56|22749.56|22869.56|22749.56|22846.18|22726.18|10
1637588040000|2021-11-22 13:34:00|22871.69|22751.69|22897.39|22777.39|22897.97|22777.97|22871.69|22751.69|10
1637588050000|2021-11-22 13:34:10|22899.38|22779.38|22907.28|22787.28|22907.34|22787.34|22898.24|22778.24|10
1637588060000|2021-11-22 13:34:20|22910.86|22790.86|22930.53|22810.53|22930.53|22810.53|22910.86|22790.86|10
1637588070000|2021-11-22 13:34:30|22931.25|22811.25|22949.3|22829.3|22949.3|22829.3|22931.25|22811.25|10
1637588080000|2021-11-22 13:34:40|22950.85|22830.85|22953.35|22833.35|22958.66|22838.66|22950.85|22830.85|10
1637588090000|2021-11-22 13:34:50|22952.25|22832.25|22949.34|22829.34|22952.25|22832.25|22948.78|22828.78|10
1637588100000|2021-11-22 13:35:00|22951.92|22831.92|22973.38|22853.38|22975.08|22855.08|22950.32|22830.32|10
1637588110000|2021-11-22 13:35:10|22975.33|22855.33|22991.13|22871.13|22991.13|22871.13|22975.33|22855.33|10
1637588120000|2021-11-22 13:35:20|23001.65|22881.65|23030.31|22910.31|23030.31|22910.31|23001.65|22881.65|10
1637588130000|2021-11-22 13:35:30|23033.79|22913.79|23048.12|22928.12|23048.3|22928.3|23033.79|22913.79|10
1637588140000|2021-11-22 13:35:40|23041.93|22921.93|23044.87|22924.87|23046.32|22926.32|23037.84|22917.84|10
1637588150000|2021-11-22 13:35:50|23059.68|22939.68|23080.29|22960.29|23080.29|22960.29|23059.68|22939.68|10
1637588160000|2021-11-22 13:36:00|23083.6|22963.6|23070.73|22950.73|23086.48|22966.48|23070.73|22950.73|10
1637588170000|2021-11-22 13:36:10|23081.56|22961.56|23104.67|22984.67|23104.67|22984.67|23080.67|22960.67|10
1637588180000|2021-11-22 13:36:20|23113.38|22993.38|23163.4|23043.4|23163.4|23043.4|23113.38|22993.38|10
1637588190000|2021-11-22 13:36:30|23163.48|23043.48|23182.18|23062.18|23182.18|23062.18|23163.48|23043.48|10
1637588200000|2021-11-22 13:36:40|23187.23|23067.23|23196.81|23076.81|23196.81|23076.81|23187.23|23067.23|10
1637588210000|2021-11-22 13:36:50|23198.13|23078.13|23190.71|23070.71|23198.85|23078.85|23190.71|23070.71|10
1637588220000|2021-11-22 13:37:00|23189.13|23069.13|23180.46|23060.46|23189.13|23069.13|23180.25|23060.25|10
1637588230000|2021-11-22 13:37:10|23178.58|23058.58|23184.12|23064.12|23184.47|23064.47|23176.69|23056.69|10
1637588240000|2021-11-22 13:37:20|23186.54|23066.54|23202.98|23082.98|23204.22|23084.22|23186.54|23066.54|10
1637588250000|2021-11-22 13:37:30|23224.94|23104.94|23304.28|23184.28|23304.28|23184.28|23224.94|23104.94|10
1637588260000|2021-11-22 13:37:40|23331.33|23211.33|23354.5|23234.5|23356.91|23236.91|23331.33|23211.33|10
1637588270000|2021-11-22 13:37:50|23361.92|23241.92|23399.47|23279.47|23399.47|23279.47|23361.92|23241.92|10
1637588280000|2021-11-22 13:38:00|23398.38|23278.38|23401.4|23281.4|23404.19|23284.19|23393.95|23273.95|10
1637588290000|2021-11-22 13:38:10|23404.1|23284.1|23368.62|23248.62|23404.1|23284.1|23368.62|23248.62|10
1637588300000|2021-11-22 13:38:20|23365.35|23245.35|23333.29|23213.29|23365.35|23245.35|23333.29|23213.29|10
1637588310000|2021-11-22 13:38:30|23333.68|23213.68|23305.72|23185.72|23334.07|23214.07|23305.72|23185.72|10
1637588320000|2021-11-22 13:38:40|23300.09|23180.09|23290|23170|23300.09|23180.09|23288.6|23168.6|10
1637588330000|2021-11-22 13:38:50|23281.71|23161.71|23284.16|23164.16|23285.65|23165.65|23269.09|23149.09|10
1637588340000|2021-11-22 13:39:00|23289.76|23169.76|23278.44|23158.44|23297.63|23177.63|23278.44|23158.44|10
1637588350000|2021-11-22 13:39:10|23277.73|23157.73|23286.28|23166.28|23287.2|23167.2|23274.07|23154.07|10
1637588360000|2021-11-22 13:39:20|23287.19|23167.19|23285.97|23165.97|23287.94|23167.94|23284.9|23164.9|10
1637588370000|2021-11-22 13:39:30|23284.52|23164.52|23276.71|23156.71|23284.76|23164.76|23276.71|23156.71|10
1637588380000|2021-11-22 13:39:40|23274.53|23154.53|23272.66|23152.66|23274.53|23154.53|23270.68|23150.68|10
1637588390000|2021-11-22 13:39:50|23274.26|23154.26|23265.16|23145.16|23274.26|23154.26|23265.16|23145.16|10
1637588400000|2021-11-22 13:40:00|23263.6|23143.6|23271.46|23151.46|23271.46|23151.46|23263.6|23143.6|10
1637588410000|2021-11-22 13:40:10|23273.75|23153.75|23289.38|23169.38|23289.38|23169.38|23273.1|23153.1|10
1637588420000|2021-11-22 13:40:20|23292.49|23172.49|23317.22|23197.22|23317.22|23197.22|23292.49|23172.49|10
1637588430000|2021-11-22 13:40:30|23317.21|23197.21|23302.44|23182.44|23320.64|23200.64|23302.44|23182.44|10
1637588440000|2021-11-22 13:40:40|23298.55|23178.55|23285.95|23165.95|23298.55|23178.55|23285.92|23165.92|10
1637588450000|2021-11-22 13:40:50|23285.19|23165.19|23282.16|23162.16|23286.5|23166.5|23278.28|23158.28|10
1637588460000|2021-11-22 13:41:00|23281.98|23161.98|23287.93|23167.93|23287.93|23167.93|23281.98|23161.98|10
1637588470000|2021-11-22 13:41:10|23289.08|23169.08|23294.68|23174.68|23295.43|23175.43|23289.08|23169.08|10
1637588480000|2021-11-22 13:41:20|23293.06|23173.06|23298.14|23178.14|23298.14|23178.14|23292.28|23172.28|10
1637588490000|2021-11-22 13:41:30|23300.97|23180.97|23325.54|23205.54|23325.54|23205.54|23300.97|23180.97|10
1637588500000|2021-11-22 13:41:40|23326.62|23206.62|23346.49|23226.49|23346.49|23226.49|23326.62|23206.62|10
1637588510000|2021-11-22 13:41:50|23347.2|23227.2|23372.93|23252.93|23372.93|23252.93|23347.2|23227.2|10
1637588520000|2021-11-22 13:42:00|23373.85|23253.85|23380.18|23260.18|23385.72|23265.72|23373.85|23253.85|10
1637588530000|2021-11-22 13:42:10|23378.77|23258.77|23353.18|23233.18|23378.77|23258.77|23353.18|23233.18|10
1637588540000|2021-11-22 13:42:20|23352.88|23232.88|23324.97|23204.97|23352.88|23232.88|23324.97|23204.97|10
1637588550000|2021-11-22 13:42:30|23324.06|23204.06|23321.85|23201.85|23324.06|23204.06|23320.79|23200.79|10
1637588560000|2021-11-22 13:42:40|23323.22|23203.22|23324.1|23204.1|23324.38|23204.38|23321.48|23201.48|10
1637588570000|2021-11-22 13:42:50|23325.43|23205.43|23332.06|23212.06|23333.19|23213.19|23325.43|23205.43|10
1637588580000|2021-11-22 13:43:00|23333.11|23213.11|23353.24|23233.24|23353.24|23233.24|23333.11|23213.11|10
1637588590000|2021-11-22 13:43:10|23353.25|23233.25|23340.18|23220.18|23353.25|23233.25|23340.18|23220.18|10
1637588600000|2021-11-22 13:43:20|23329.4|23209.4|23320.6|23200.6|23329.4|23209.4|23320.6|23200.6|9
1637588610000|2021-11-22 13:43:30|23319.44|23199.44|23311.21|23191.21|23320.65|23200.65|23311.21|23191.21|10
1637588620000|2021-11-22 13:43:40|23310.28|23190.28|23310.93|23190.93|23311.79|23191.79|23309.63|23189.63|10
1637588630000|2021-11-22 13:43:50|23309.42|23189.42|23310.56|23190.56|23311.61|23191.61|23309.42|23189.42|10
1637588640000|2021-11-22 13:44:00|23310.09|23190.09|23314.84|23194.84|23314.84|23194.84|23310.07|23190.07|10
1637588650000|2021-11-22 13:44:10|23315.84|23195.84|23319.75|23199.75|23323.53|23203.53|23315.84|23195.84|10
1637588660000|2021-11-22 13:44:20|23319.95|23199.95|23305.88|23185.88|23319.95|23199.95|23305.88|23185.88|10
1637588670000|2021-11-22 13:44:30|23306.7|23186.7|23305.45|23185.45|23306.7|23186.7|23303.79|23183.79|10
1637588680000|2021-11-22 13:44:40|23306.05|23186.05|23315.86|23195.86|23315.86|23195.86|23306.05|23186.05|10
1637588690000|2021-11-22 13:44:50|23316.57|23196.57|23324.53|23204.53|23324.64|23204.64|23316.57|23196.57|10
1637588700000|2021-11-22 13:45:00|23322.3|23202.3|23317.6|23197.6|23322.3|23202.3|23317.6|23197.6|10
1637588710000|2021-11-22 13:45:10|23321.05|23201.05|23324.53|23204.53|23324.53|23204.53|23319.07|23199.07|10
1637588720000|2021-11-22 13:45:20|23324.75|23204.75|23343.13|23223.13|23343.13|23223.13|23324.75|23204.75|10
1637588730000|2021-11-22 13:45:30|23341.48|23221.48|23338.31|23218.31|23346.51|23226.51|23338.31|23218.31|10
1637588740000|2021-11-22 13:45:40|23339.63|23219.63|23345.36|23225.36|23345.36|23225.36|23339.63|23219.63|10
1637588750000|2021-11-22 13:45:50|23346.9|23226.9|23349.33|23229.33|23349.39|23229.39|23346.9|23226.9|10
1637588760000|2021-11-22 13:46:00|23348.09|23228.09|23341.13|23221.13|23349.3|23229.3|23340.1|23220.1|10
1637588770000|2021-11-22 13:46:10|23340.79|23220.79|23324.16|23204.16|23340.88|23220.88|23324.16|23204.16|10
1637588780000|2021-11-22 13:46:20|23323.81|23203.81|23300.54|23180.54|23323.81|23203.81|23299.95|23179.95|10
1637588790000|2021-11-22 13:46:30|23300.78|23180.78|23296.27|23176.27|23300.78|23180.78|23296.27|23176.27|10
1637588800000|2021-11-22 13:46:40|23296.54|23176.54|23299.28|23179.28|23301.46|23181.46|23296.54|23176.54|10
1637588810000|2021-11-22 13:46:50|23301.28|23181.28|23298.13|23178.13|23301.28|23181.28|23296.24|23176.24|10
1637588820000|2021-11-22 13:47:00|23297.93|23177.93|23293.14|23173.14|23298.84|23178.84|23293.14|23173.14|10
1637588830000|2021-11-22 13:47:10|23293.07|23173.07|23289.84|23169.84|23293.07|23173.07|23289.84|23169.84|10
1637588840000|2021-11-22 13:47:20|23290.46|23170.46|23288.57|23168.57|23291.02|23171.02|23288.18|23168.18|10
1637588850000|2021-11-22 13:47:30|23288.32|23168.32|23284.18|23164.18|23289.18|23169.18|23284.18|23164.18|10
1637588860000|2021-11-22 13:47:40|23283.15|23163.15|23279.42|23159.42|23283.15|23163.15|23277.55|23157.55|10
1637588870000|2021-11-22 13:47:50|23278.68|23158.68|23272.09|23152.09|23279.4|23159.4|23272.09|23152.09|10
1637588880000|2021-11-22 13:48:00|23270.89|23150.89|23266.74|23146.74|23270.89|23150.89|23266.26|23146.26|10
1637588890000|2021-11-22 13:48:10|23267.53|23147.53|23267.69|23147.69|23267.69|23147.69|23266.33|23146.33|9
1637588900000|2021-11-22 13:48:20|23266.91|23146.91|23266.65|23146.65|23266.91|23146.91|23265.68|23145.68|10
1637588910000|2021-11-22 13:48:30|23266.04|23146.04|23259.69|23139.69|23266.04|23146.04|23259.69|23139.69|10
1637588920000|2021-11-22 13:48:40|23259.54|23139.54|23227.42|23107.42|23259.54|23139.54|23226.98|23106.98|10
1637588930000|2021-11-22 13:48:50|23227.86|23107.86|23212.83|23092.83|23227.86|23107.86|23212.55|23092.55|10
1637588940000|2021-11-22 13:49:00|23212.9|23092.9|23213.32|23093.32|23213.32|23093.32|23207.65|23087.65|10
1637588950000|2021-11-22 13:49:10|23213.44|23093.44|23220.19|23100.19|23222.46|23102.46|23213.44|23093.44|10
1637588960000|2021-11-22 13:49:20|23220.83|23100.83|23204.26|23084.26|23220.85|23100.85|23204.26|23084.26|10
1637588970000|2021-11-22 13:49:30|23202.91|23082.91|23204.88|23084.88|23204.88|23084.88|23201.28|23081.28|10
1637588980000|2021-11-22 13:49:40|23204.49|23084.49|23195.38|23075.38|23204.49|23084.49|23195.38|23075.38|10
1637588990000|2021-11-22 13:49:50|23193.7|23073.7|23188.98|23068.98|23193.7|23073.7|23188.93|23068.93|10
1637589000000|2021-11-22 13:50:00|23189.55|23069.55|23195.07|23075.07|23195.07|23075.07|23189.55|23069.55|10
1637589010000|2021-11-22 13:50:10|23195.46|23075.46|23191.98|23071.98|23195.46|23075.46|23191.98|23071.98|10
1637589020000|2021-11-22 13:50:20|23192.5|23072.5|23193.15|23073.15|23193.88|23073.88|23191.68|23071.68|9
1637589030000|2021-11-22 13:50:30|23193.54|23073.54|23195.28|23075.28|23195.28|23075.28|23193.54|23073.54|10
1637589040000|2021-11-22 13:50:40|23195.67|23075.67|23195.51|23075.51|23196.56|23076.56|23194.81|23074.81|9
1637589050000|2021-11-22 13:50:50|23194.72|23074.72|23200.66|23080.66|23201.76|23081.76|23191.93|23071.93|10
1637589060000|2021-11-22 13:51:00|23198.89|23078.89|23215.68|23095.68|23216.8|23096.8|23198.89|23078.89|10
1637589070000|2021-11-22 13:51:10|23216.17|23096.17|23230.73|23110.73|23230.73|23110.73|23216.17|23096.17|10
1637589080000|2021-11-22 13:51:20|23231.69|23111.69|23244.54|23124.54|23244.54|23124.54|23231.69|23111.69|10
1637589090000|2021-11-22 13:51:30|23245.41|23125.41|23248.04|23128.04|23248.04|23128.04|23244.72|23124.72|9
1637589100000|2021-11-22 13:51:40|23245.62|23125.62|23233.81|23113.81|23245.62|23125.62|23233.81|23113.81|10
1637589110000|2021-11-22 13:51:50|23233.79|23113.79|23205|23085|23233.79|23113.79|23205|23085|10
1637589120000|2021-11-22 13:52:00|23204.49|23084.49|23204.77|23084.77|23205.18|23085.18|23201.54|23081.54|10
1637589130000|2021-11-22 13:52:10|23204.76|23084.76|23202.97|23082.97|23205.47|23085.47|23202.97|23082.97|10
1637589140000|2021-11-22 13:52:20|23200.08|23080.08|23194.99|23074.99|23200.31|23080.31|23194.75|23074.75|10
1637589150000|2021-11-22 13:52:30|23194.97|23074.97|23189.94|23069.94|23194.97|23074.97|23189.94|23069.94|10
1637589160000|2021-11-22 13:52:40|23189.59|23069.59|23201.63|23081.63|23201.63|23081.63|23189.59|23069.59|10
1637589170000|2021-11-22 13:52:50|23203.12|23083.12|23220.56|23100.56|23220.56|23100.56|23203.12|23083.12|10
1637589180000|2021-11-22 13:53:00|23222.11|23102.11|23233.86|23113.86|23233.92|23113.92|23222.11|23102.11|10
1637589190000|2021-11-22 13:53:10|23233.87|23113.87|23239.74|23119.74|23239.85|23119.85|23233.87|23113.87|10
1637589200000|2021-11-22 13:53:20|23239.71|23119.71|23230.13|23110.13|23239.71|23119.71|23229.74|23109.74|10
1637589210000|2021-11-22 13:53:30|23230.39|23110.39|23232.74|23112.74|23233.43|23113.43|23230.38|23110.38|10
1637589220000|2021-11-22 13:53:40|23233.33|23113.33|23233.78|23113.78|23234.19|23114.19|23232.95|23112.95|10
1637589230000|2021-11-22 13:53:50|23234.57|23114.57|23235.26|23115.26|23235.5|23115.5|23233.3|23113.3|10
1637589240000|2021-11-22 13:54:00|23234.96|23114.96|23240.44|23120.44|23240.89|23120.89|23234.83|23114.83|10
1637589250000|2021-11-22 13:54:10|23242.27|23122.27|23236.05|23116.05|23242.83|23122.83|23236.05|23116.05|10
1637589260000|2021-11-22 13:54:20|23235.58|23115.58|23235.62|23115.62|23236.25|23116.25|23234.52|23114.52|10
1637589270000|2021-11-22 13:54:30|23235|23115|23226.48|23106.48|23235|23115|23226.34|23106.34|10
1637589280000|2021-11-22 13:54:40|23226.22|23106.22|23220.48|23100.48|23226.22|23106.22|23220.4|23100.4|10
1637589290000|2021-11-22 13:54:50|23220.77|23100.77|23216.74|23096.74|23220.77|23100.77|23216.74|23096.74|10
1637589300000|2021-11-22 13:55:00|23216.48|23096.48|23217.03|23097.03|23218.04|23098.04|23216.44|23096.44|10
1637589310000|2021-11-22 13:55:10|23217.92|23097.92|23223.84|23103.84|23223.84|23103.84|23217.41|23097.41|10
1637589320000|2021-11-22 13:55:20|23222.75|23102.75|23225.82|23105.82|23226.64|23106.64|23222.75|23102.75|9
1637589330000|2021-11-22 13:55:30|23226.42|23106.42|23231.94|23111.94|23232.33|23112.33|23226.42|23106.42|10
1637589340000|2021-11-22 13:55:40|23232.34|23112.34|23232.75|23112.75|23233.66|23113.66|23232.34|23112.34|10
1637589350000|2021-11-22 13:55:50|23232.71|23112.71|23236.98|23116.98|23236.98|23116.98|23232.36|23112.36|10
1637589360000|2021-11-22 13:56:00|23237.05|23117.05|23243.31|23123.31|23243.31|23123.31|23237.05|23117.05|10
1637589370000|2021-11-22 13:56:10|23244.92|23124.92|23258.81|23138.81|23258.81|23138.81|23244.92|23124.92|10
1637589380000|2021-11-22 13:56:20|23257.71|23137.71|23264.81|23144.81|23264.81|23144.81|23257.07|23137.07|10
1637589390000|2021-11-22 13:56:30|23265.65|23145.65|23270.53|23150.53|23270.67|23150.67|23264.09|23144.09|10
1637589400000|2021-11-22 13:56:40|23270.76|23150.76|23296.43|23176.43|23296.43|23176.43|23270.76|23150.76|10
1637589410000|2021-11-22 13:56:50|23296.52|23176.52|23298.09|23178.09|23298.09|23178.09|23294.26|23174.26|10
1637589420000|2021-11-22 13:57:00|23298.02|23178.02|23291.28|23171.28|23298.02|23178.02|23290.79|23170.79|10
1637589430000|2021-11-22 13:57:10|23291.45|23171.45|23291.69|23171.69|23294.32|23174.32|23291.45|23171.45|10
1637589440000|2021-11-22 13:57:20|23291.16|23171.16|23291.57|23171.57|23292.84|23172.84|23290.44|23170.44|9
1637589450000|2021-11-22 13:57:30|23291|23171|23275.25|23155.25|23291.33|23171.33|23275.25|23155.25|9
1637589460000|2021-11-22 13:57:40|23274.77|23154.77|23269.31|23149.31|23274.77|23154.77|23269.08|23149.08|10
1637589470000|2021-11-22 13:57:50|23268.02|23148.02|23265.38|23145.38|23268.42|23148.42|23265.38|23145.38|10
1637589480000|2021-11-22 13:58:00|23265.55|23145.55|23263.52|23143.52|23265.55|23145.55|23261.9|23141.9|10
1637589490000|2021-11-22 13:58:10|23263.27|23143.27|23266.41|23146.41|23266.45|23146.45|23263.27|23143.27|10
1637589500000|2021-11-22 13:58:20|23266.96|23146.96|23272.16|23152.16|23272.16|23152.16|23266.4|23146.4|10
1637589510000|2021-11-22 13:58:30|23272.36|23152.36|23268.35|23148.35|23273.4|23153.4|23268.35|23148.35|10
1637589520000|2021-11-22 13:58:40|23267.44|23147.44|23263.15|23143.15|23267.44|23147.44|23263.15|23143.15|10
1637589530000|2021-11-22 13:58:50|23261.99|23141.99|23254.24|23134.24|23261.99|23141.99|23254.24|23134.24|9
1637589540000|2021-11-22 13:59:00|23253.67|23133.67|23251.26|23131.26|23253.89|23133.89|23251.26|23131.26|9
1637589550000|2021-11-22 13:59:10|23251.16|23131.16|23255.47|23135.47|23255.91|23135.91|23250|23130|10
1637589560000|2021-11-22 13:59:20|23255.02|23135.02|23257.76|23137.76|23258|23138|23254.69|23134.69|10
1637589570000|2021-11-22 13:59:30|23257.22|23137.22|23261.81|23141.81|23262.21|23142.21|23257.22|23137.22|10
1637589580000|2021-11-22 13:59:40|23262.09|23142.09|23265.76|23145.76|23266.01|23146.01|23261.3|23141.3|10
1637589590000|2021-11-22 13:59:50|23265.65|23145.65|23259.74|23139.74|23266.1|23146.1|23259.74|23139.74|10
1637589600000|2021-11-22 14:00:00|23260.17|23140.17|23269.21|23149.21|23269.21|23149.21|23257.96|23137.96|10
1637589610000|2021-11-22 14:00:10|23270.44|23150.44|23287.87|23167.87|23287.87|23167.87|23270.44|23150.44|10
1637589620000|2021-11-22 14:00:20|23291.41|23171.41|23293.87|23173.87|23295.8|23175.8|23291.15|23171.15|10
1637589630000|2021-11-22 14:00:30|23295.96|23175.96|23296.88|23176.88|23297.4|23177.4|23295.96|23175.96|10
1637589640000|2021-11-22 14:00:40|23296.17|23176.17|23283.91|23163.91|23296.17|23176.17|23283.6|23163.6|10
1637589650000|2021-11-22 14:00:50|23281.09|23161.09|23277.38|23157.38|23281.09|23161.09|23277.38|23157.38|10
1637589660000|2021-11-22 14:01:00|23277.52|23157.52|23281.87|23161.87|23281.87|23161.87|23274.27|23154.27|10
1637589670000|2021-11-22 14:01:10|23282.49|23162.49|23293.9|23173.9|23293.9|23173.9|23282.49|23162.49|10
1637589680000|2021-11-22 14:01:20|23295.08|23175.08|23299.07|23179.07|23299.07|23179.07|23295.08|23175.08|10
1637589690000|2021-11-22 14:01:30|23299.46|23179.46|23303.34|23183.34|23303.34|23183.34|23299.46|23179.46|10
1637589700000|2021-11-22 14:01:40|23305.41|23185.41|23309.49|23189.49|23309.49|23189.49|23305.25|23185.25|10
1637589710000|2021-11-22 14:01:50|23309.36|23189.36|23313.81|23193.81|23313.81|23193.81|23309.36|23189.36|10
1637589720000|2021-11-22 14:02:00|23312.73|23192.73|23310.93|23190.93|23312.78|23192.78|23308.01|23188.01|9
1637589730000|2021-11-22 14:02:10|23311.24|23191.24|23309.34|23189.34|23311.24|23191.24|23309.34|23189.34|10
1637589740000|2021-11-22 14:02:20|23308.55|23188.55|23306.56|23186.56|23308.55|23188.55|23304.81|23184.81|10
1637589750000|2021-11-22 14:02:30|23306.71|23186.71|23307.33|23187.33|23310.82|23190.82|23305.9|23185.9|10
1637589760000|2021-11-22 14:02:40|23307.12|23187.12|23306.85|23186.85|23307.36|23187.36|23303.24|23183.24|10
1637589770000|2021-11-22 14:02:50|23306.3|23186.3|23312.02|23192.02|23312.02|23192.02|23305.32|23185.32|10
1637589780000|2021-11-22 14:03:00|23312.46|23192.46|23315.78|23195.78|23317.7|23197.7|23312.46|23192.46|10
1637589790000|2021-11-22 14:03:10|23315.48|23195.48|23320.82|23200.82|23320.82|23200.82|23315.48|23195.48|10
1637589800000|2021-11-22 14:03:20|23320.07|23200.07|23320.69|23200.69|23321.27|23201.27|23320.01|23200.01|10
1637589810000|2021-11-22 14:03:30|23319.96|23199.96|23316.33|23196.33|23319.96|23199.96|23316.33|23196.33|10
1637589820000|2021-11-22 14:03:40|23315.63|23195.63|23315.13|23195.13|23316.69|23196.69|23315.13|23195.13|10
1637589830000|2021-11-22 14:03:50|23315.24|23195.24|23311.38|23191.38|23315.32|23195.32|23311.38|23191.38|10
1637589840000|2021-11-22 14:04:00|23310.63|23190.63|23308.62|23188.62|23310.66|23190.66|23308.62|23188.62|10
1637589850000|2021-11-22 14:04:10|23309.53|23189.53|23301.98|23181.98|23309.89|23189.89|23301.54|23181.54|10
1637589860000|2021-11-22 14:04:20|23301.92|23181.92|23290.51|23170.51|23301.92|23181.92|23289.68|23169.68|10
1637589870000|2021-11-22 14:04:30|23290.47|23170.47|23293.32|23173.32|23293.51|23173.51|23290.47|23170.47|10
1637589880000|2021-11-22 14:04:40|23292.85|23172.85|23292.47|23172.47|23292.85|23172.85|23290.65|23170.65|9
1637589890000|2021-11-22 14:04:50|23292.58|23172.58|23290.42|23170.42|23293.14|23173.14|23289.82|23169.82|10
1637589900000|2021-11-22 14:05:00|23291.29|23171.29|23294.67|23174.67|23295.46|23175.46|23291.29|23171.29|10
1637589910000|2021-11-22 14:05:10|23295.27|23175.27|23292.14|23172.14|23295.43|23175.43|23292.14|23172.14|10
1637589920000|2021-11-22 14:05:20|23291.96|23171.96|23279.14|23159.14|23292.08|23172.08|23279.14|23159.14|10
1637589930000|2021-11-22 14:05:30|23277.25|23157.25|23273.24|23153.24|23277.44|23157.44|23272.28|23152.28|10
1637589940000|2021-11-22 14:05:40|23274.02|23154.02|23284.53|23164.53|23284.53|23164.53|23273.1|23153.1|10
1637589950000|2021-11-22 14:05:50|23284.29|23164.29|23288.94|23168.94|23288.94|23168.94|23284.28|23164.28|9
1637589960000|2021-11-22 14:06:00|23289.3|23169.3|23289.03|23169.03|23289.3|23169.3|23288.28|23168.28|10
1637589970000|2021-11-22 14:06:10|23288.79|23168.79|23291.9|23171.9|23291.9|23171.9|23288.79|23168.79|10
1637589980000|2021-11-22 14:06:20|23292.26|23172.26|23293.03|23173.03|23293.4|23173.4|23291.66|23171.66|10
1637589990000|2021-11-22 14:06:30|23293.09|23173.09|23292.94|23172.94|23293.09|23173.09|23292.51|23172.51|10
1637590000000|2021-11-22 14:06:40|23292.62|23172.62|23289.97|23169.97|23293.57|23173.57|23289.97|23169.97|10
1637590010000|2021-11-22 14:06:50|23289.9|23169.9|23283.81|23163.81|23289.9|23169.9|23283.54|23163.54|10
1637590020000|2021-11-22 14:07:00|23282|23162|23280.49|23160.49|23282|23162|23278.55|23158.55|10
1637590030000|2021-11-22 14:07:10|23280.53|23160.53|23281.87|23161.87|23281.87|23161.87|23279.82|23159.82|10
1637590040000|2021-11-22 14:07:20|23282.71|23162.71|23285.23|23165.23|23285.23|23165.23|23282.71|23162.71|10
1637590050000|2021-11-22 14:07:30|23284.97|23164.97|23284.05|23164.05|23285.49|23165.49|23284.05|23164.05|10
1637590060000|2021-11-22 14:07:40|23283.73|23163.73|23278.87|23158.87|23283.73|23163.73|23278.87|23158.87|9
1637590070000|2021-11-22 14:07:50|23279.12|23159.12|23276.94|23156.94|23279.78|23159.78|23276.94|23156.94|10
1637590080000|2021-11-22 14:08:00|23273.28|23153.28|23271.12|23151.12|23274.12|23154.12|23270.34|23150.34|10
1637590090000|2021-11-22 14:08:10|23271.15|23151.15|23264.44|23144.44|23271.15|23151.15|23264.44|23144.44|10
1637590100000|2021-11-22 14:08:20|23263.43|23143.43|23264.5|23144.5|23264.79|23144.79|23261.52|23141.52|10
1637590110000|2021-11-22 14:08:30|23264.22|23144.22|23271.37|23151.37|23271.37|23151.37|23264.22|23144.22|10
1637590120000|2021-11-22 14:08:40|23272.44|23152.44|23276.08|23156.08|23277.08|23157.08|23272.44|23152.44|8
1637590130000|2021-11-22 14:08:50|23275.88|23155.88|23275.26|23155.26|23276.39|23156.39|23275.2|23155.2|9
1637590140000|2021-11-22 14:09:00|23275.84|23155.84|23279.73|23159.73|23279.73|23159.73|23275.2|23155.2|10
1637590150000|2021-11-22 14:09:10|23280.1|23160.1|23284.75|23164.75|23284.75|23164.75|23280.1|23160.1|9
1637590160000|2021-11-22 14:09:20|23284.51|23164.51|23279.65|23159.65|23284.97|23164.97|23277.72|23157.72|10
1637590170000|2021-11-22 14:09:30|23279.91|23159.91|23280.85|23160.85|23280.85|23160.85|23279.91|23159.91|10
1637590180000|2021-11-22 14:09:40|23280.8|23160.8|23274.01|23154.01|23280.8|23160.8|23274.01|23154.01|10
1637590190000|2021-11-22 14:09:50|23274.64|23154.64|23269.28|23149.28|23274.64|23154.64|23269.28|23149.28|10
1637590200000|2021-11-22 14:10:00|23269.44|23149.44|23261.95|23141.95|23269.44|23149.44|23261.95|23141.95|10
1637590210000|2021-11-22 14:10:10|23262.73|23142.73|23265.54|23145.54|23266.36|23146.36|23262.73|23142.73|10
1637590220000|2021-11-22 14:10:20|23264.5|23144.5|23261.92|23141.92|23264.61|23144.61|23261.92|23141.92|10
1637590230000|2021-11-22 14:10:30|23261.78|23141.78|23257.45|23137.45|23261.87|23141.87|23257.45|23137.45|10
1637590240000|2021-11-22 14:10:40|23257.28|23137.28|23255.46|23135.46|23257.28|23137.28|23255.46|23135.46|10
1637590250000|2021-11-22 14:10:50|23256.3|23136.3|23256.99|23136.99|23257|23137|23256.3|23136.3|10
1637590260000|2021-11-22 14:11:00|23257.84|23137.84|23257.08|23137.08|23259.71|23139.71|23256.88|23136.88|10
1637590270000|2021-11-22 14:11:10|23257.25|23137.25|23260.69|23140.69|23261.11|23141.11|23257.25|23137.25|10
1637590280000|2021-11-22 14:11:20|23261.81|23141.81|23267.33|23147.33|23267.33|23147.33|23261.61|23141.61|10
1637590290000|2021-11-22 14:11:30|23266.84|23146.84|23269.04|23149.04|23269.42|23149.42|23266.11|23146.11|10
1637590300000|2021-11-22 14:11:40|23268.86|23148.86|23271.38|23151.38|23271.38|23151.38|23268.74|23148.74|10
1637590310000|2021-11-22 14:11:50|23271.6|23151.6|23287.78|23167.78|23287.78|23167.78|23271.6|23151.6|10
1637590320000|2021-11-22 14:12:00|23287.93|23167.93|23291.78|23171.78|23291.78|23171.78|23286.97|23166.97|10
1637590330000|2021-11-22 14:12:10|23291.84|23171.84|23295.62|23175.62|23295.62|23175.62|23290.72|23170.72|10
1637590340000|2021-11-22 14:12:20|23295.96|23175.96|23302.77|23182.77|23302.77|23182.77|23295.96|23175.96|9
1637590350000|2021-11-22 14:12:30|23302.98|23182.98|23299.11|23179.11|23303.05|23183.05|23297.71|23177.71|10
1637590360000|2021-11-22 14:12:40|23298.76|23178.76|23297.98|23177.98|23300.41|23180.41|23297.98|23177.98|10
1637590370000|2021-11-22 14:12:50|23296.62|23176.62|23295.24|23175.24|23296.62|23176.62|23294.85|23174.85|9
1637590380000|2021-11-22 14:13:00|23295.5|23175.5|23295.08|23175.08|23295.55|23175.55|23294.48|23174.48|10
1637590390000|2021-11-22 14:13:10|23293|23173|23299|23179|23299|23179|23293|23173|9
1637590400000|2021-11-22 14:13:20|23299.08|23179.08|23299.12|23179.12|23299.66|23179.66|23298.33|23178.33|9
1637590410000|2021-11-22 14:13:30|23297.37|23177.37|23297.74|23177.74|23298.44|23178.44|23296.57|23176.57|10
1637590420000|2021-11-22 14:13:40|23296.24|23176.24|23290.21|23170.21|23296.24|23176.24|23290.21|23170.21|10
1637590430000|2021-11-22 14:13:50|23289.94|23169.94|23280.82|23160.82|23290.04|23170.04|23280.82|23160.82|10
1637590440000|2021-11-22 14:14:00|23278.68|23158.68|23271.89|23151.89|23278.68|23158.68|23271.88|23151.88|10
1637590450000|2021-11-22 14:14:10|23272.49|23152.49|23269.04|23149.04|23272.63|23152.63|23269.04|23149.04|9
1637590460000|2021-11-22 14:14:20|23268.76|23148.76|23262.59|23142.59|23270.2|23150.2|23262.59|23142.59|10
1637590470000|2021-11-22 14:14:30|23262.58|23142.58|23256.53|23136.53|23262.58|23142.58|23256.53|23136.53|10
1637590480000|2021-11-22 14:14:40|23256.37|23136.37|23252.89|23132.89|23256.37|23136.37|23252.89|23132.89|10
1637590490000|2021-11-22 14:14:50|23252.9|23132.9|23252.49|23132.49|23252.9|23132.9|23251.02|23131.02|10
1637590500000|2021-11-22 14:15:00|23253.14|23133.14|23254.08|23134.08|23254.99|23134.99|23253.14|23133.14|10
1637590510000|2021-11-22 14:15:10|23254.09|23134.09|23254.35|23134.35|23255.7|23135.7|23254.09|23134.09|10
1637590520000|2021-11-22 14:15:20|23252.95|23132.95|23248.07|23128.07|23252.95|23132.95|23248.01|23128.01|10
1637590530000|2021-11-22 14:15:30|23248.14|23128.14|23243.79|23123.79|23248.14|23128.14|23243.79|23123.79|10
1637590540000|2021-11-22 14:15:40|23241.88|23121.88|23236.24|23116.24|23241.88|23121.88|23236.02|23116.02|10
1637590550000|2021-11-22 14:15:50|23236.27|23116.27|23229.88|23109.88|23236.27|23116.27|23228.88|23108.88|10
1637590560000|2021-11-22 14:16:00|23229.66|23109.66|23224.8|23104.8|23229.66|23109.66|23224.8|23104.8|10
1637590570000|2021-11-22 14:16:10|23224.53|23104.53|23218.64|23098.64|23224.53|23104.53|23218.64|23098.64|10
1637590580000|2021-11-22 14:16:20|23219.27|23099.27|23215.93|23095.93|23219.27|23099.27|23215.93|23095.93|10
1637590590000|2021-11-22 14:16:30|23215.75|23095.75|23214.19|23094.19|23216.75|23096.75|23214.19|23094.19|10
1637590600000|2021-11-22 14:16:40|23213.46|23093.46|23210.52|23090.52|23213.46|23093.46|23210.01|23090.01|9
1637590610000|2021-11-22 14:16:50|23211.61|23091.61|23208.57|23088.57|23211.61|23091.61|23208.57|23088.57|10
1637590620000|2021-11-22 14:17:00|23210.05|23090.05|23218.26|23098.26|23218.26|23098.26|23209.31|23089.31|10
1637590630000|2021-11-22 14:17:10|23217.72|23097.72|23219.33|23099.33|23219.33|23099.33|23217.05|23097.05|10
1637590640000|2021-11-22 14:17:20|23219.37|23099.37|23218.8|23098.8|23220.1|23100.1|23217.9|23097.9|10
1637590650000|2021-11-22 14:17:30|23218.83|23098.83|23222.92|23102.92|23222.92|23102.92|23218.79|23098.79|10
1637590660000|2021-11-22 14:17:40|23223.5|23103.5|23233.15|23113.15|23233.15|23113.15|23223.5|23103.5|9
1637590670000|2021-11-22 14:17:50|23235.13|23115.13|23238.2|23118.2|23238.8|23118.8|23235.05|23115.05|10
1637590680000|2021-11-22 14:18:00|23238.34|23118.34|23235|23115|23238.42|23118.42|23235|23115|10
1637590690000|2021-11-22 14:18:10|23235.04|23115.04|23236.08|23116.08|23236.68|23116.68|23235.04|23115.04|9
1637590700000|2021-11-22 14:18:20|23236.21|23116.21|23237.92|23117.92|23238.02|23118.02|23236.21|23116.21|10
1637590710000|2021-11-22 14:18:30|23237.96|23117.96|23241.65|23121.65|23241.65|23121.65|23237.96|23117.96|10
1637590720000|2021-11-22 14:18:40|23242.24|23122.24|23241.64|23121.64|23242.63|23122.63|23241.64|23121.64|10
1637590730000|2021-11-22 14:18:50|23241.76|23121.76|23240.87|23120.87|23241.76|23121.76|23240.2|23120.2|10
1637590740000|2021-11-22 14:19:00|23241.1|23121.1|23239.35|23119.35|23241.1|23121.1|23239.34|23119.34|10
1637590750000|2021-11-22 14:19:10|23238.96|23118.96|23235.03|23115.03|23238.96|23118.96|23234.33|23114.33|10
1637590760000|2021-11-22 14:19:20|23234.4|23114.4|23207.57|23087.57|23234.4|23114.4|23207.57|23087.57|10
1637590770000|2021-11-22 14:19:30|23201.59|23081.59|23186.01|23066.01|23202.17|23082.17|23186.01|23066.01|10
1637590780000|2021-11-22 14:19:40|23186.12|23066.12|23175.29|23055.29|23186.12|23066.12|23174.24|23054.24|10
1637590790000|2021-11-22 14:19:50|23175.28|23055.28|23163.87|23043.87|23175.6|23055.6|23163.87|23043.87|9
1637590800000|2021-11-22 14:20:00|23164.4|23044.4|23156.38|23036.38|23167.08|23047.08|23156.38|23036.38|10
1637590810000|2021-11-22 14:20:10|23155.08|23035.08|23142.63|23022.63|23155.51|23035.51|23142.63|23022.63|10
1637590820000|2021-11-22 14:20:20|23144.82|23024.82|23140.46|23020.46|23144.82|23024.82|23140.46|23020.46|10
1637590830000|2021-11-22 14:20:30|23139.6|23019.6|23146.22|23026.22|23147.61|23027.61|23139.6|23019.6|10
1637590840000|2021-11-22 14:20:40|23148.25|23028.25|23142.74|23022.74|23149.19|23029.19|23142.74|23022.74|10
1637590850000|2021-11-22 14:20:50|23141.66|23021.66|23141.51|23021.51|23141.66|23021.66|23140.19|23020.19|9
1637590860000|2021-11-22 14:21:00|23140.74|23020.74|23144.83|23024.83|23144.92|23024.92|23140.57|23020.57|10
1637590870000|2021-11-22 14:21:10|23145.4|23025.4|23144.34|23024.34|23145.56|23025.56|23142.4|23022.4|10
1637590880000|2021-11-22 14:21:20|23143.93|23023.93|23144.26|23024.26|23145.02|23025.02|23143.93|23023.93|10
1637590890000|2021-11-22 14:21:30|23144.06|23024.06|23145.93|23025.93|23146.67|23026.67|23144.06|23024.06|10
1637590900000|2021-11-22 14:21:40|23146.21|23026.21|23147.31|23027.31|23147.37|23027.37|23146.21|23026.21|10
1637590910000|2021-11-22 14:21:50|23146.82|23026.82|23145.69|23025.69|23147.4|23027.4|23145.69|23025.69|8
1637590920000|2021-11-22 14:22:00|23145.53|23025.53|23144.73|23024.73|23146.09|23026.09|23144.05|23024.05|10
1637590930000|2021-11-22 14:22:10|23145.12|23025.12|23147.94|23027.94|23148.35|23028.35|23143.79|23023.79|8
1637590940000|2021-11-22 14:22:20|23145.76|23025.76|23151.22|23031.22|23151.22|23031.22|23145.69|23025.69|9
1637590950000|2021-11-22 14:22:30|23150.84|23030.84|23150.35|23030.35|23151.17|23031.17|23150.35|23030.35|10
1637590960000|2021-11-22 14:22:40|23150.79|23030.79|23150.18|23030.18|23151.34|23031.34|23150.18|23030.18|10
1637590970000|2021-11-22 14:22:50|23149.83|23029.83|23141.62|23021.62|23149.83|23029.83|23141.62|23021.62|9
1637590980000|2021-11-22 14:23:00|23142.02|23022.02|23141.32|23021.32|23142.02|23022.02|23141.21|23021.21|10
1637590990000|2021-11-22 14:23:10|23141.45|23021.45|23139.44|23019.44|23141.45|23021.45|23138.35|23018.35|10
1637591000000|2021-11-22 14:23:20|23139.66|23019.66|23144.11|23024.11|23144.11|23024.11|23139.66|23019.66|9
1637591010000|2021-11-22 14:23:30|23144.57|23024.57|23143.1|23023.1|23146.43|23026.43|23143.1|23023.1|10
1637591020000|2021-11-22 14:23:40|23143.05|23023.05|23130.72|23010.72|23143.14|23023.14|23130.72|23010.72|10
1637591030000|2021-11-22 14:23:50|23130.91|23010.91|23116.54|22996.54|23131.97|23011.97|23116.54|22996.54|10
1637591040000|2021-11-22 14:24:00|23116.08|22996.08|23107.38|22987.38|23116.08|22996.08|23107.38|22987.38|10
1637591050000|2021-11-22 14:24:10|23108.12|22988.12|23115.53|22995.53|23115.53|22995.53|23108.12|22988.12|10
1637591060000|2021-11-22 14:24:20|23115.52|22995.52|23115.22|22995.22|23115.52|22995.52|23115.05|22995.05|9
1637591070000|2021-11-22 14:24:30|23116.29|22996.29|23110.74|22990.74|23116.29|22996.29|23110.74|22990.74|10
1637591080000|2021-11-22 14:24:40|23110.64|22990.64|23111.55|22991.55|23111.81|22991.81|23109.96|22989.96|10
1637591090000|2021-11-22 14:24:50|23111.67|22991.67|23110.81|22990.81|23112.59|22992.59|23110.22|22990.22|9
1637591100000|2021-11-22 14:25:00|23110.19|22990.19|23107.89|22987.89|23110.19|22990.19|23107.73|22987.73|9
1637591110000|2021-11-22 14:25:10|23107.82|22987.82|23099.78|22979.78|23107.82|22987.82|23099.78|22979.78|10
1637591120000|2021-11-22 14:25:20|23096.86|22976.86|23084.95|22964.95|23096.86|22976.86|23084.89|22964.89|10
1637591130000|2021-11-22 14:25:30|23084.75|22964.75|23076.42|22956.42|23085.23|22965.23|23076.3|22956.3|10
1637591140000|2021-11-22 14:25:40|23075.89|22955.89|23074.53|22954.53|23076.56|22956.56|23073.03|22953.03|10
1637591150000|2021-11-22 14:25:50|23074.04|22954.04|23066.64|22946.64|23074.04|22954.04|23066.64|22946.64|10
1637591160000|2021-11-22 14:26:00|23064.07|22944.07|23059.58|22939.58|23065.29|22945.29|23059.31|22939.31|10
1637591170000|2021-11-22 14:26:10|23059.82|22939.82|23060.09|22940.09|23060.77|22940.77|23058.02|22938.02|10
1637591180000|2021-11-22 14:26:20|23059.83|22939.83|23066.74|22946.74|23066.79|22946.79|23059.72|22939.72|10
1637591190000|2021-11-22 14:26:30|23067.53|22947.53|23069.31|22949.31|23070.55|22950.55|23067.53|22947.53|10
1637591200000|2021-11-22 14:26:40|23069.21|22949.21|23061.35|22941.35|23069.21|22949.21|23061.35|22941.35|10
1637591210000|2021-11-22 14:26:50|23061.92|22941.92|23054.05|22934.05|23061.95|22941.95|23054.05|22934.05|10
1637591220000|2021-11-22 14:27:00|23054.22|22934.22|23057.84|22937.84|23057.84|22937.84|23053.47|22933.47|9
1637591230000|2021-11-22 14:27:10|23057.22|22937.22|23059.77|22939.77|23059.77|22939.77|23056.09|22936.09|10
1637591240000|2021-11-22 14:27:20|23058.85|22938.85|23060.51|22940.51|23061.49|22941.49|23058.39|22938.39|10
1637591250000|2021-11-22 14:27:30|23060.95|22940.95|23062.42|22942.42|23063.41|22943.41|23060.95|22940.95|9
1637591260000|2021-11-22 14:27:40|23063.08|22943.08|23064.74|22944.74|23064.74|22944.74|23062.47|22942.47|10
1637591270000|2021-11-22 14:27:50|23064.31|22944.31|23070.69|22950.69|23070.69|22950.69|23064.31|22944.31|10
1637591280000|2021-11-22 14:28:00|23070.89|22950.89|23075.53|22955.53|23075.53|22955.53|23070.89|22950.89|10
1637591290000|2021-11-22 14:28:10|23076.16|22956.16|23075.7|22955.7|23077.88|22957.88|23075.7|22955.7|10
1637591300000|2021-11-22 14:28:20|23075.91|22955.91|23074.02|22954.02|23075.91|22955.91|23073.5|22953.5|10
1637591310000|2021-11-22 14:28:30|23074.31|22954.31|23076.85|22956.85|23076.85|22956.85|23074.31|22954.31|10
1637591320000|2021-11-22 14:28:40|23076.74|22956.74|23074.83|22954.83|23076.85|22956.85|23074.83|22954.83|10
1637591330000|2021-11-22 14:28:50|23074.13|22954.13|23070.32|22950.32|23074.13|22954.13|23070.32|22950.32|10
1637591340000|2021-11-22 14:29:00|23069.47|22949.47|23066.97|22946.97|23069.47|22949.47|23066.55|22946.55|10
1637591350000|2021-11-22 14:29:10|23067.07|22947.07|23067.82|22947.82|23068.48|22948.48|23066.83|22946.83|10
1637591360000|2021-11-22 14:29:20|23069.88|22949.88|23074.45|22954.45|23074.67|22954.67|23069.88|22949.88|10
1637591370000|2021-11-22 14:29:30|23076.61|22956.61|23078.88|22958.88|23078.88|22958.88|23076.61|22956.61|10
1637591380000|2021-11-22 14:29:40|23079.29|22959.29|23080.69|22960.69|23080.71|22960.71|23079.28|22959.28|10
1637591390000|2021-11-22 14:29:50|23080.41|22960.41|23077.73|22957.73|23080.7|22960.7|23077.73|22957.73|10
1637591400000|2021-11-22 14:30:00|23077.53|22957.53|23079|22959|23079.96|22959.96|23077.19|22957.19|10
1637591410000|2021-11-22 14:30:10|23077.19|22957.19|23077.66|22957.66|23078.19|22958.19|23075.99|22955.99|10
1637591420000|2021-11-22 14:30:20|23078.59|22958.59|23082.11|22962.11|23082.11|22962.11|23077.65|22957.65|9
1637591430000|2021-11-22 14:30:30|23082.23|22962.23|23085.9|22965.9|23085.9|22965.9|23082.2|22962.2|10
1637591440000|2021-11-22 14:30:40|23088.07|22968.07|23087.75|22967.75|23088.21|22968.21|23087.21|22967.21|10
1637591450000|2021-11-22 14:30:50|23088.15|22968.15|23084.03|22964.03|23089.19|22969.19|23084.03|22964.03|10
1637591460000|2021-11-22 14:31:00|23082.64|22962.64|23076.43|22956.43|23082.76|22962.76|23076.43|22956.43|10
1637591470000|2021-11-22 14:31:10|23076.06|22956.06|23076.16|22956.16|23077.8|22957.8|23076.06|22956.06|10
1637591480000|2021-11-22 14:31:20|23076.12|22956.12|23080.36|22960.36|23080.36|22960.36|23076.12|22956.12|10
1637591490000|2021-11-22 14:31:30|23081.07|22961.07|23085.29|22965.29|23085.29|22965.29|23081.07|22961.07|10
1637591500000|2021-11-22 14:31:40|23085.72|22965.72|23087.27|22967.27|23087.27|22967.27|23085.72|22965.72|9
1637591510000|2021-11-22 14:31:50|23087.55|22967.55|23087.54|22967.54|23087.55|22967.55|23085.98|22965.98|8
1637591520000|2021-11-22 14:32:00|23087.89|22967.89|23087.63|22967.63|23088.95|22968.95|23087.4|22967.4|10
1637591530000|2021-11-22 14:32:10|23088.72|22968.72|23089.58|22969.58|23090.33|22970.33|23088.69|22968.69|10
1637591540000|2021-11-22 14:32:20|23089.69|22969.69|23090.74|22970.74|23090.74|22970.74|23089.26|22969.26|10
1637591550000|2021-11-22 14:32:30|23090.79|22970.79|23095.14|22975.14|23095.26|22975.26|23090.79|22970.79|10
1637591560000|2021-11-22 14:32:40|23095.99|22975.99|23097.78|22977.78|23097.8|22977.8|23095.53|22975.53|10
1637591570000|2021-11-22 14:32:50|23101.69|22981.69|23106.48|22986.48|23106.58|22986.58|23101.07|22981.07|9
1637591580000|2021-11-22 14:33:00|23105.41|22985.41|23110.31|22990.31|23110.31|22990.31|23105.41|22985.41|10
1637591590000|2021-11-22 14:33:10|23110.34|22990.34|23116.2|22996.2|23116.2|22996.2|23110.17|22990.17|10
1637591600000|2021-11-22 14:33:20|23117.07|22997.07|23117.36|22997.36|23118.2|22998.2|23116.04|22996.04|10
1637591610000|2021-11-22 14:33:30|23117.13|22997.13|23116.84|22996.84|23117.13|22997.13|23116.39|22996.39|10
1637591620000|2021-11-22 14:33:40|23117.3|22997.3|23118.3|22998.3|23118.4|22998.4|23117.3|22997.3|10
1637591630000|2021-11-22 14:33:50|23118.43|22998.43|23121.41|23001.41|23121.41|23001.41|23118.43|22998.43|10
1637591640000|2021-11-22 14:34:00|23121.54|23001.54|23117.55|22997.55|23123.34|23003.34|23117.55|22997.55|10
1637591650000|2021-11-22 14:34:10|23116.86|22996.86|23105.01|22985.01|23116.86|22996.86|23105.01|22985.01|9
1637591660000|2021-11-22 14:34:20|23101.57|22981.57|23091.96|22971.96|23101.57|22981.57|23091.96|22971.96|10
1637591670000|2021-11-22 14:34:30|23092.33|22972.33|23095.83|22975.83|23095.83|22975.83|23092.33|22972.33|9
1637591680000|2021-11-22 14:34:40|23096.46|22976.46|23096.53|22976.53|23097.97|22977.97|23096.13|22976.13|10
1637591690000|2021-11-22 14:34:50|23095.8|22975.8|23098.15|22978.15|23098.15|22978.15|23095.71|22975.71|10
1637591700000|2021-11-22 14:35:00|23098.54|22978.54|23099.48|22979.48|23099.9|22979.9|23097.69|22977.69|10
1637591710000|2021-11-22 14:35:10|23100.89|22980.89|23100.68|22980.68|23100.91|22980.91|23100.09|22980.09|8
1637591720000|2021-11-22 14:35:20|23100.78|22980.78|23104.73|22984.73|23104.73|22984.73|23100.78|22980.78|10
1637591730000|2021-11-22 14:35:30|23104.02|22984.02|23106.14|22986.14|23106.14|22986.14|23104.02|22984.02|10
1637591740000|2021-11-22 14:35:40|23107.35|22987.35|23110.18|22990.18|23110.5|22990.5|23107.35|22987.35|10
1637591750000|2021-11-22 14:35:50|23110.32|22990.32|23109.67|22989.67|23110.87|22990.87|23109.67|22989.67|10
1637591760000|2021-11-22 14:36:00|23110.03|22990.03|23108.92|22988.92|23110.68|22990.68|23108.92|22988.92|10
1637591770000|2021-11-22 14:36:10|23109.26|22989.26|23110.2|22990.2|23110.2|22990.2|23109.1|22989.1|9
1637591780000|2021-11-22 14:36:20|23110.48|22990.48|23109.97|22989.97|23111.4|22991.4|23109.67|22989.67|10
1637591790000|2021-11-22 14:36:30|23109.53|22989.53|23111.08|22991.08|23111.25|22991.25|23109.53|22989.53|10
1637591800000|2021-11-22 14:36:40|23111|22991|23110.66|22990.66|23111.07|22991.07|23109.68|22989.68|10
1637591810000|2021-11-22 14:36:50|23111.05|22991.05|23109.8|22989.8|23111.22|22991.22|23109.8|22989.8|10
1637591820000|2021-11-22 14:37:00|23109.99|22989.99|23102.96|22982.96|23110.92|22990.92|23102.96|22982.96|10
1637591830000|2021-11-22 14:37:10|23102.07|22982.07|23098.56|22978.56|23102.07|22982.07|23097.37|22977.37|10
1637591840000|2021-11-22 14:37:20|23098.13|22978.13|23098.11|22978.11|23098.81|22978.81|23096.92|22976.92|10
1637591850000|2021-11-22 14:37:30|23097.55|22977.55|23097.5|22977.5|23097.86|22977.86|23097.48|22977.48|10
1637591860000|2021-11-22 14:37:40|23097.41|22977.41|23095.87|22975.87|23097.77|22977.77|23095.87|22975.87|10
1637591870000|2021-11-22 14:37:50|23095.84|22975.84|23095.55|22975.55|23095.84|22975.84|23094.33|22974.33|10
1637591880000|2021-11-22 14:38:00|23095.1|22975.1|23092.71|22972.71|23095.1|22975.1|23092.21|22972.21|10
1637591890000|2021-11-22 14:38:10|23092.55|22972.55|23089.49|22969.49|23092.55|22972.55|23089.49|22969.49|10
1637591900000|2021-11-22 14:38:20|23088.99|22968.99|23087.75|22967.75|23089.1|22969.1|23087.75|22967.75|9
1637591910000|2021-11-22 14:38:30|23087.72|22967.72|23091.15|22971.15|23091.15|22971.15|23087.72|22967.72|9
1637591920000|2021-11-22 14:38:40|23090.91|22970.91|23085.89|22965.89|23093.66|22973.66|23085.89|22965.89|10
1637591930000|2021-11-22 14:38:50|23081.42|22961.42|23075.24|22955.24|23081.42|22961.42|23075.24|22955.24|10
1637591940000|2021-11-22 14:39:00|23074.39|22954.39|23072.7|22952.7|23074.39|22954.39|23072.09|22952.09|10
1637591950000|2021-11-22 14:39:10|23072.71|22952.71|23070.57|22950.57|23072.75|22952.75|23070.57|22950.57|10
1637591960000|2021-11-22 14:39:20|23070.21|22950.21|23069.03|22949.03|23070.21|22950.21|23068.75|22948.75|9
1637591970000|2021-11-22 14:39:30|23069.01|22949.01|23065.57|22945.57|23069.42|22949.42|23065.57|22945.57|9
1637591980000|2021-11-22 14:39:40|23065.27|22945.27|23064.86|22944.86|23065.27|22945.27|23063.27|22943.27|10
1637591990000|2021-11-22 14:39:50|23064.89|22944.89|23064.37|22944.37|23065.48|22945.48|23064.37|22944.37|8
1637592000000|2021-11-22 14:40:00|23062.65|22942.65|23064.17|22944.17|23064.17|22944.17|23062.5|22942.5|10
1637592010000|2021-11-22 14:40:10|23063.45|22943.45|23069.16|22949.16|23069.16|22949.16|23063.14|22943.14|10
1637592020000|2021-11-22 14:40:20|23070.81|22950.81|23075.54|22955.54|23075.54|22955.54|23069.49|22949.49|10
1637592030000|2021-11-22 14:40:30|23076.81|22956.81|23078.3|22958.3|23078.3|22958.3|23076.52|22956.52|10
1637592040000|2021-11-22 14:40:40|23078.42|22958.42|23083.24|22963.24|23083.24|22963.24|23078.42|22958.42|10
1637592050000|2021-11-22 14:40:50|23083.14|22963.14|23086.89|22966.89|23087.52|22967.52|23083.14|22963.14|10
1637592060000|2021-11-22 14:41:00|23087.29|22967.29|23087.33|22967.33|23087.83|22967.83|23087.08|22967.08|9
1637592070000|2021-11-22 14:41:10|23086.43|22966.43|23084.8|22964.8|23086.43|22966.43|23084.2|22964.2|10
1637592080000|2021-11-22 14:41:20|23083.33|22963.33|23075.33|22955.33|23083.33|22963.33|23075.33|22955.33|10
1637592090000|2021-11-22 14:41:30|23075.55|22955.55|23073.34|22953.34|23075.95|22955.95|23072.89|22952.89|10
1637592100000|2021-11-22 14:41:40|23072.49|22952.49|23072.19|22952.19|23073.87|22953.87|23072.19|22952.19|10
1637592110000|2021-11-22 14:41:50|23071.89|22951.89|23070.03|22950.03|23071.89|22951.89|23070.03|22950.03|10
1637592120000|2021-11-22 14:42:00|23069.98|22949.98|23067.11|22947.11|23069.98|22949.98|23067.11|22947.11|10
1637592130000|2021-11-22 14:42:10|23066.82|22946.82|23066.22|22946.22|23068.01|22948.01|23066.22|22946.22|9
1637592140000|2021-11-22 14:42:20|23066.41|22946.41|23068.54|22948.54|23068.54|22948.54|23065.16|22945.16|9
1637592150000|2021-11-22 14:42:30|23068.96|22948.96|23074.64|22954.64|23075.19|22955.19|23068.96|22948.96|10
1637592160000|2021-11-22 14:42:40|23075.44|22955.44|23076.41|22956.41|23076.41|22956.41|23074.84|22954.84|10
1637592170000|2021-11-22 14:42:50|23076.06|22956.06|23075.62|22955.62|23076.06|22956.06|23074.46|22954.46|10
1637592180000|2021-11-22 14:43:00|23075.11|22955.11|23074.49|22954.49|23076.33|22956.33|23074.34|22954.34|10
1637592190000|2021-11-22 14:43:10|23073.99|22953.99|23069.17|22949.17|23073.99|22953.99|23069.17|22949.17|10
1637592200000|2021-11-22 14:43:20|23069.23|22949.23|23070.07|22950.07|23071.21|22951.21|23069.2|22949.2|10
1637592210000|2021-11-22 14:43:30|23070.5|22950.5|23074.35|22954.35|23074.35|22954.35|23070.5|22950.5|10
1637592220000|2021-11-22 14:43:40|23074.38|22954.38|23077.51|22957.51|23077.51|22957.51|23074.38|22954.38|10
1637592230000|2021-11-22 14:43:50|23077.57|22957.57|23079.9|22959.9|23079.9|22959.9|23077.57|22957.57|8
1637592240000|2021-11-22 14:44:00|23079.69|22959.69|23083.66|22963.66|23083.66|22963.66|23079.58|22959.58|9
1637592250000|2021-11-22 14:44:10|23083.1|22963.1|23093.18|22973.18|23093.18|22973.18|23083.1|22963.1|10
1637592260000|2021-11-22 14:44:20|23094.05|22974.05|23095.79|22975.79|23095.79|22975.79|23094.05|22974.05|10
1637592270000|2021-11-22 14:44:30|23095.95|22975.95|23095.29|22975.29|23095.95|22975.95|23094.5|22974.5|9
1637592280000|2021-11-22 14:44:40|23095.37|22975.37|23097.77|22977.77|23097.77|22977.77|23094.28|22974.28|10
1637592290000|2021-11-22 14:44:50|23097.39|22977.39|23099.28|22979.28|23099.31|22979.31|23097.19|22977.19|10
1637592300000|2021-11-22 14:45:00|23099.73|22979.73|23105.91|22985.91|23105.91|22985.91|23099.48|22979.48|10
1637592310000|2021-11-22 14:45:10|23105.38|22985.38|23107.86|22987.86|23108.45|22988.45|23105.38|22985.38|10
1637592320000|2021-11-22 14:45:20|23107.69|22987.69|23105.37|22985.37|23107.69|22987.69|23105.37|22985.37|9
1637592330000|2021-11-22 14:45:30|23104.49|22984.49|23099.3|22979.3|23104.49|22984.49|23099.23|22979.23|8
1637592340000|2021-11-22 14:45:40|23097.58|22977.58|23095.35|22975.35|23097.58|22977.58|23094.64|22974.64|10
1637592350000|2021-11-22 14:45:50|23095.33|22975.33|23092.47|22972.47|23095.51|22975.51|23092.42|22972.42|7
1637592360000|2021-11-22 14:46:00|23092.25|22972.25|23090.87|22970.87|23092.49|22972.49|23090.87|22970.87|10
1637592370000|2021-11-22 14:46:10|23090.47|22970.47|23090.68|22970.68|23090.83|22970.83|23089.72|22969.72|10
1637592380000|2021-11-22 14:46:20|23090.22|22970.22|23092.21|22972.21|23092.21|22972.21|23090.22|22970.22|10
1637592390000|2021-11-22 14:46:30|23092.26|22972.26|23092.65|22972.65|23092.65|22972.65|23091.22|22971.22|10
1637592400000|2021-11-22 14:46:40|23092.23|22972.23|23091.11|22971.11|23092.56|22972.56|23091.04|22971.04|10
1637592410000|2021-11-22 14:46:50|23091.26|22971.26|23091.88|22971.88|23091.88|22971.88|23091.12|22971.12|9
1637592420000|2021-11-22 14:47:00|23091.72|22971.72|23092.44|22972.44|23092.53|22972.53|23091.52|22971.52|10
1637592430000|2021-11-22 14:47:10|23092.02|22972.02|23090.25|22970.25|23092.02|22972.02|23090.18|22970.18|10
1637592440000|2021-11-22 14:47:20|23090.6|22970.6|23091.61|22971.61|23091.83|22971.83|23090.47|22970.47|9
1637592450000|2021-11-22 14:47:30|23091.6|22971.6|23094.18|22974.18|23094.18|22974.18|23091.6|22971.6|10
1637592460000|2021-11-22 14:47:40|23094.61|22974.61|23093.86|22973.86|23094.61|22974.61|23091.6|22971.6|10
1637592470000|2021-11-22 14:47:50|23093.72|22973.72|23092.9|22972.9|23094.26|22974.26|23092.9|22972.9|9
1637592480000|2021-11-22 14:48:00|23093.2|22973.2|23094.87|22974.87|23094.87|22974.87|23092.63|22972.63|10
1637592490000|2021-11-22 14:48:10|23095.01|22975.01|23096.7|22976.7|23096.85|22976.85|23095.01|22975.01|10
1637592500000|2021-11-22 14:48:20|23096.63|22976.63|23091.05|22971.05|23096.63|22976.63|23091.05|22971.05|10
1637592510000|2021-11-22 14:48:30|23090.58|22970.58|23087.66|22967.66|23090.72|22970.72|23087.3|22967.3|10
1637592520000|2021-11-22 14:48:40|23087.62|22967.62|23084.62|22964.62|23087.62|22967.62|23084.4|22964.4|10
1637592530000|2021-11-22 14:48:50|23084.78|22964.78|23080.21|22960.21|23084.78|22964.78|23079.68|22959.68|10
1637592540000|2021-11-22 14:49:00|23080.17|22960.17|23081.97|22961.97|23082.46|22962.46|23079.67|22959.67|10
1637592550000|2021-11-22 14:49:10|23081.9|22961.9|23081.52|22961.52|23082.07|22962.07|23081.48|22961.48|10
1637592560000|2021-11-22 14:49:20|23081.66|22961.66|23077.27|22957.27|23081.66|22961.66|23076.69|22956.69|10
1637592570000|2021-11-22 14:49:30|23077.54|22957.54|23074.66|22954.66|23077.54|22957.54|23074.45|22954.45|9
1637592580000|2021-11-22 14:49:40|23074.63|22954.63|23073.18|22953.18|23074.67|22954.67|23073.18|22953.18|10
1637592590000|2021-11-22 14:49:50|23073.51|22953.51|23069.97|22949.97|23073.51|22953.51|23069.97|22949.97|10
1637592600000|2021-11-22 14:50:00|23070.67|22950.67|23073.16|22953.16|23073.16|22953.16|23069.76|22949.76|9
1637592610000|2021-11-22 14:50:10|23072.27|22952.27|23075.69|22955.69|23075.69|22955.69|23071.92|22951.92|10
1637592620000|2021-11-22 14:50:20|23075.36|22955.36|23074.23|22954.23|23075.72|22955.72|23074.23|22954.23|10
1637592630000|2021-11-22 14:50:30|23074|22954|23072.87|22952.87|23074|22954|23072.87|22952.87|10
1637592640000|2021-11-22 14:50:40|23072.98|22952.98|23072.86|22952.86|23073.53|22953.53|23072.75|22952.75|10
1637592650000|2021-11-22 14:50:50|23072.84|22952.84|23071.54|22951.54|23072.92|22952.92|23071.54|22951.54|10
1637592660000|2021-11-22 14:51:00|23072.16|22952.16|23071.74|22951.74|23072.81|22952.81|23071.74|22951.74|10
1637592670000|2021-11-22 14:51:10|23071.55|22951.55|23071.49|22951.49|23071.83|22951.83|23071.21|22951.21|9
1637592680000|2021-11-22 14:51:20|23070.67|22950.67|23061.29|22941.29|23070.82|22950.82|23061.29|22941.29|10
1637592690000|2021-11-22 14:51:30|23059.31|22939.31|23051.84|22931.84|23059.59|22939.59|23051.84|22931.84|10
1637592700000|2021-11-22 14:51:40|23051.82|22931.82|23051.34|22931.34|23053.03|22933.03|23051.34|22931.34|10
1637592710000|2021-11-22 14:51:50|23050.87|22930.87|23048.8|22928.8|23051.92|22931.92|23048.8|22928.8|9
1637592720000|2021-11-22 14:52:00|23048.45|22928.45|23047.78|22927.78|23049.9|22929.9|23047.78|22927.78|9
1637592730000|2021-11-22 14:52:10|23048.53|22928.53|23049.68|22929.68|23049.68|22929.68|23048.19|22928.19|8
1637592740000|2021-11-22 14:52:20|23050.09|22930.09|23045.18|22925.18|23050.27|22930.27|23044.92|22924.92|10
1637592750000|2021-11-22 14:52:30|23045.31|22925.31|23039.98|22919.98|23045.31|22925.31|23039.98|22919.98|10
1637592760000|2021-11-22 14:52:40|23038.54|22918.54|23032.33|22912.33|23038.54|22918.54|23032.33|22912.33|10
1637592770000|2021-11-22 14:52:50|23032.32|22912.32|23026.07|22906.07|23032.52|22912.52|23026.07|22906.07|10
1637592780000|2021-11-22 14:53:00|23026.76|22906.76|23027.25|22907.25|23027.63|22907.63|23026.76|22906.76|10
1637592790000|2021-11-22 14:53:10|23027.15|22907.15|23027|22907|23028.52|22908.52|23026.83|22906.83|10
1637592800000|2021-11-22 14:53:20|23027.45|22907.45|23028.53|22908.53|23028.75|22908.75|23027.33|22907.33|10
1637592810000|2021-11-22 14:53:30|23029.53|22909.53|23033.11|22913.11|23033.11|22913.11|23028.94|22908.94|9
1637592820000|2021-11-22 14:53:40|23033.79|22913.79|23037.96|22917.96|23037.96|22917.96|23033.79|22913.79|10
1637592830000|2021-11-22 14:53:50|23038.18|22918.18|23042.48|22922.48|23042.48|22922.48|23038.18|22918.18|10
1637592840000|2021-11-22 14:54:00|23042.71|22922.71|23042.42|22922.42|23043.18|22923.18|23041.8|22921.8|10
1637592850000|2021-11-22 14:54:10|23042.21|22922.21|23045.31|22925.31|23046.35|22926.35|23042.21|22922.21|10
1637592860000|2021-11-22 14:54:20|23047.71|22927.71|23048.13|22928.13|23049.56|22929.56|23047.46|22927.46|9
1637592870000|2021-11-22 14:54:30|23048.62|22928.62|23046.89|22926.89|23048.8|22928.8|23046.89|22926.89|10
1637592880000|2021-11-22 14:54:40|23046.82|22926.82|23043.06|22923.06|23046.82|22926.82|23043.06|22923.06|10
1637592890000|2021-11-22 14:54:50|23042.59|22922.59|23038.78|22918.78|23042.59|22922.59|23038.29|22918.29|10
1637592900000|2021-11-22 14:55:00|23038.42|22918.42|23040.39|22920.39|23040.39|22920.39|23038.01|22918.01|10
1637592910000|2021-11-22 14:55:10|23040.47|22920.47|23041.24|22921.24|23041.87|22921.87|23040.47|22920.47|10
1637592920000|2021-11-22 14:55:20|23041.16|22921.16|23040.59|22920.59|23041.16|22921.16|23040.14|22920.14|10
1637592930000|2021-11-22 14:55:30|23040.57|22920.57|23041.05|22921.05|23041.05|22921.05|23040.12|22920.12|10
1637592940000|2021-11-22 14:55:40|23041.21|22921.21|23041.57|22921.57|23042.07|22922.07|23041.21|22921.21|9
1637592950000|2021-11-22 14:55:50|23042.61|22922.61|23040.73|22920.73|23042.61|22922.61|23040.73|22920.73|8
1637592960000|2021-11-22 14:56:00|23040.76|22920.76|23041.23|22921.23|23041.23|22921.23|23040.39|22920.39|10
1637592970000|2021-11-22 14:56:10|23040.97|22920.97|23042.32|22922.32|23042.32|22922.32|23040.66|22920.66|10
1637592980000|2021-11-22 14:56:20|23042.41|22922.41|23042.63|22922.63|23042.63|22922.63|23041.76|22921.76|9
1637592990000|2021-11-22 14:56:30|23042.73|22922.73|23044.11|22924.11|23044.9|22924.9|23042.73|22922.73|10
1637593000000|2021-11-22 14:56:40|23043.82|22923.82|23042.81|22922.81|23043.82|22923.82|23042.11|22922.11|10
1637593010000|2021-11-22 14:56:50|23042.09|22922.09|23043.5|22923.5|23043.5|22923.5|23041.8|22921.8|10
1637593020000|2021-11-22 14:57:00|23043.49|22923.49|23043.59|22923.59|23044.11|22924.11|23043.07|22923.07|9
1637593030000|2021-11-22 14:57:10|23044.62|22924.62|23044.94|22924.94|23044.94|22924.94|23044.62|22924.62|9
1637593040000|2021-11-22 14:57:20|23045.13|22925.13|23049.54|22929.54|23049.54|22929.54|23045.13|22925.13|10
1637593050000|2021-11-22 14:57:30|23049.33|22929.33|23050.69|22930.69|23050.69|22930.69|23048.24|22928.24|10
1637593060000|2021-11-22 14:57:40|23050.95|22930.95|23054.1|22934.1|23055.09|22935.09|23050.95|22930.95|10
1637593070000|2021-11-22 14:57:50|23052.3|22932.3|23053.99|22933.99|23053.99|22933.99|23052.3|22932.3|10
1637593080000|2021-11-22 14:58:00|23054.2|22934.2|23060.37|22940.37|23060.37|22940.37|23054.2|22934.2|10
1637593090000|2021-11-22 14:58:10|23060.49|22940.49|23061.28|22941.28|23061.28|22941.28|23059.64|22939.64|9
1637593100000|2021-11-22 14:58:20|23061.95|22941.95|23065.56|22945.56|23066.18|22946.18|23061.95|22941.95|10
1637593110000|2021-11-22 14:58:30|23065.84|22945.84|23064.7|22944.7|23065.9|22945.9|23064.7|22944.7|10
1637593120000|2021-11-22 14:58:40|23064.72|22944.72|23060.61|22940.61|23064.72|22944.72|23060.61|22940.61|10
1637593130000|2021-11-22 14:58:50|23060.58|22940.58|23058.65|22938.65|23060.63|22940.63|23058.65|22938.65|10
1637593140000|2021-11-22 14:59:00|23057.72|22937.72|23053.37|22933.37|23058.05|22938.05|23053.37|22933.37|10
1637593150000|2021-11-22 14:59:10|23053.5|22933.5|23049.54|22929.54|23053.5|22933.5|23049.54|22929.54|10
1637593160000|2021-11-22 14:59:20|23049.57|22929.57|23050.55|22930.55|23050.95|22930.95|23049.36|22929.36|10
1637593170000|2021-11-22 14:59:30|23050.32|22930.32|23051.18|22931.18|23051.18|22931.18|23050.22|22930.22|8
1637593180000|2021-11-22 14:59:40|23051.38|22931.38|23053.74|22933.74|23054.13|22934.13|23051.38|22931.38|10
1637593190000|2021-11-22 14:59:50|23054.3|22934.3|23054.1|22934.1|23054.43|22934.43|23054.01|22934.01|10
1637593200000|2021-11-22 15:00:00|23054.06|22934.06|23061.48|22941.48|23061.48|22941.48|23054.06|22934.06|10
1637593210000|2021-11-22 15:00:10|23063.86|22943.86|23064.56|22944.56|23064.95|22944.95|23063.07|22943.07|9
1637593220000|2021-11-22 15:00:20|23066.09|22946.09|23057.55|22937.55|23066.19|22946.19|23057.55|22937.55|10
1637593230000|2021-11-22 15:00:30|23056.02|22936.02|23052.63|22932.63|23056.02|22936.02|23051.82|22931.82|10
1637593240000|2021-11-22 15:00:40|23051.8|22931.8|23050.77|22930.77|23051.82|22931.82|23050.6|22930.6|10
1637593250000|2021-11-22 15:00:50|23049.14|22929.14|23050.24|22930.24|23050.24|22930.24|23048.58|22928.58|10
1637593260000|2021-11-22 15:01:00|23050.02|22930.02|23049.04|22929.04|23050.02|22930.02|23049.04|22929.04|9
1637593270000|2021-11-22 15:01:10|23048.68|22928.68|23048.84|22928.84|23048.84|22928.84|23045.74|22925.74|10
1637593280000|2021-11-22 15:01:20|23048.86|22928.86|23050.41|22930.41|23050.92|22930.92|23048.86|22928.86|10
1637593290000|2021-11-22 15:01:30|23051.6|22931.6|23049.87|22929.87|23051.6|22931.6|23049.38|22929.38|10
1637593300000|2021-11-22 15:01:40|23049.61|22929.61|23053.11|22933.11|23053.28|22933.28|23048.98|22928.98|9
1637593310000|2021-11-22 15:01:50|23053.97|22933.97|23054.63|22934.63|23054.83|22934.83|23053.48|22933.48|10
1637593320000|2021-11-22 15:02:00|23055.07|22935.07|23065.41|22945.41|23065.41|22945.41|23055.07|22935.07|10
1637593330000|2021-11-22 15:02:10|23066.5|22946.5|23073.01|22953.01|23073.01|22953.01|23065.81|22945.81|10
1637593340000|2021-11-22 15:02:20|23074.17|22954.17|23081.39|22961.39|23081.39|22961.39|23074.17|22954.17|10
1637593350000|2021-11-22 15:02:30|23080.06|22960.06|23090|22970|23090|22970|23080.06|22960.06|9
1637593360000|2021-11-22 15:02:40|23091.39|22971.39|23093.36|22973.36|23093.36|22973.36|23091.39|22971.39|9
1637593370000|2021-11-22 15:02:50|23094.04|22974.04|23093.79|22973.79|23094.49|22974.49|23093.39|22973.39|10
1637593380000|2021-11-22 15:03:00|23093.86|22973.86|23097.9|22977.9|23097.9|22977.9|23092.42|22972.42|10
1637593390000|2021-11-22 15:03:10|23098.36|22978.36|23101.29|22981.29|23101.29|22981.29|23098|22978|10
1637593400000|2021-11-22 15:03:20|23104.32|22984.32|23113.88|22993.88|23113.88|22993.88|23104.32|22984.32|10
1637593410000|2021-11-22 15:03:30|23114.21|22994.21|23121.18|23001.18|23121.18|23001.18|23113.68|22993.68|10
1637593420000|2021-11-22 15:03:40|23120.68|23000.68|23123.08|23003.08|23123.08|23003.08|23120.68|23000.68|9
1637593430000|2021-11-22 15:03:50|23122.72|23002.72|23115.93|22995.93|23122.72|23002.72|23115.83|22995.83|10
1637593440000|2021-11-22 15:04:00|23115.04|22995.04|23111.89|22991.89|23115.04|22995.04|23111.89|22991.89|10
1637593450000|2021-11-22 15:04:10|23110.65|22990.65|23108.3|22988.3|23110.65|22990.65|23108.3|22988.3|10
1637593460000|2021-11-22 15:04:20|23106.32|22986.32|23103.79|22983.79|23106.32|22986.32|23103.09|22983.09|10
1637593470000|2021-11-22 15:04:30|23104.27|22984.27|23105.41|22985.41|23105.41|22985.41|23104.13|22984.13|9
1637593480000|2021-11-22 15:04:40|23105.22|22985.22|23103.92|22983.92|23105.22|22985.22|23103.92|22983.92|8
1637593490000|2021-11-22 15:04:50|23103.62|22983.62|23101.68|22981.68|23104.79|22984.79|23101.68|22981.68|10
1637593500000|2021-11-22 15:05:00|23100.62|22980.62|23093.46|22973.46|23100.81|22980.81|23093.46|22973.46|10
1637593510000|2021-11-22 15:05:10|23093.67|22973.67|23089.01|22969.01|23093.67|22973.67|23088.75|22968.75|10
1637593520000|2021-11-22 15:05:20|23087.54|22967.54|23085.76|22965.76|23087.77|22967.77|23084.83|22964.83|9
1637593530000|2021-11-22 15:05:30|23084.48|22964.48|23080.63|22960.63|23085.23|22965.23|23080.63|22960.63|10
1637593540000|2021-11-22 15:05:40|23080.18|22960.18|23074.98|22954.98|23080.18|22960.18|23074.98|22954.98|10
1637593550000|2021-11-22 15:05:50|23076.27|22956.27|23072.66|22952.66|23077.35|22957.35|23072.66|22952.66|10
1637593560000|2021-11-22 15:06:00|23072.44|22952.44|23069.05|22949.05|23072.44|22952.44|23069.05|22949.05|9
1637593570000|2021-11-22 15:06:10|23068.03|22948.03|23066.5|22946.5|23068.22|22948.22|23066.5|22946.5|10
1637593580000|2021-11-22 15:06:20|23067.18|22947.18|23063.24|22943.24|23067.18|22947.18|23063.24|22943.24|10
1637593590000|2021-11-22 15:06:30|23063.06|22943.06|23060.59|22940.59|23063.52|22943.52|23060.59|22940.59|10
1637593600000|2021-11-22 15:06:40|23060.23|22940.23|23057.66|22937.66|23060.23|22940.23|23057.61|22937.61|10
1637593610000|2021-11-22 15:06:50|23057.44|22937.44|23056.27|22936.27|23057.44|22937.44|23054.81|22934.81|10
1637593620000|2021-11-22 15:07:00|23055.58|22935.58|23045.59|22925.59|23055.58|22935.58|23045.59|22925.59|10
1637593630000|2021-11-22 15:07:10|23045.86|22925.86|23041.63|22921.63|23045.86|22925.86|23041.33|22921.33|10
1637593640000|2021-11-22 15:07:20|23039.65|22919.65|23031.5|22911.5|23039.65|22919.65|23031.01|22911.01|10
1637593650000|2021-11-22 15:07:30|23029.21|22909.21|23022.15|22902.15|23029.58|22909.58|23022.15|22902.15|10
1637593660000|2021-11-22 15:07:40|23021.28|22901.28|23020.1|22900.1|23022.04|22902.04|23019.95|22899.95|10
1637593670000|2021-11-22 15:07:50|23019.92|22899.92|23020.26|22900.26|23020.26|22900.26|23019.11|22899.11|10
1637593680000|2021-11-22 15:08:00|23020.12|22900.12|23015.07|22895.07|23020.12|22900.12|23015.07|22895.07|10
1637593690000|2021-11-22 15:08:10|23014.71|22894.71|23014.86|22894.86|23015.36|22895.36|23013.65|22893.65|10
1637593700000|2021-11-22 15:08:20|23015.25|22895.25|23017.36|22897.36|23017.36|22897.36|23013.51|22893.51|9
1637593710000|2021-11-22 15:08:30|23017.9|22897.9|23025.39|22905.39|23025.51|22905.51|23017.9|22897.9|10
1637593720000|2021-11-22 15:08:40|23025.56|22905.56|23024.87|22904.87|23028.11|22908.11|23024.87|22904.87|10
1637593730000|2021-11-22 15:08:50|23025.28|22905.28|23023.71|22903.71|23025.59|22905.59|23022.15|22902.15|10
1637593740000|2021-11-22 15:09:00|23024.69|22904.69|23027.95|22907.95|23028.12|22908.12|23024.69|22904.69|10
1637593750000|2021-11-22 15:09:10|23028.23|22908.23|23027.64|22907.64|23030.46|22910.46|23027.64|22907.64|10
1637593760000|2021-11-22 15:09:20|23027.2|22907.2|23023.83|22903.83|23027.2|22907.2|23022.5|22902.5|10
1637593770000|2021-11-22 15:09:30|23022.58|22902.58|23020.68|22900.68|23022.58|22902.58|23020.68|22900.68|10
1637593780000|2021-11-22 15:09:40|23020.55|22900.55|23022.64|22902.64|23022.64|22902.64|23019.31|22899.31|10
1637593790000|2021-11-22 15:09:50|23022.8|22902.8|23014.1|22894.1|23022.8|22902.8|23014.1|22894.1|9
1637593800000|2021-11-22 15:10:00|23013.32|22893.32|23009.52|22889.52|23013.32|22893.32|23008.34|22888.34|9
1637593810000|2021-11-22 15:10:10|23009.15|22889.15|23008.46|22888.46|23009.15|22889.15|23007.12|22887.12|10
1637593820000|2021-11-22 15:10:20|23009.56|22889.56|23017.97|22897.97|23017.97|22897.97|23009.31|22889.31|10
1637593830000|2021-11-22 15:10:30|23019.92|22899.92|23026.62|22906.62|23026.62|22906.62|23019.5|22899.5|10
1637593840000|2021-11-22 15:10:40|23027.56|22907.56|23034.9|22914.9|23034.9|22914.9|23027|22907|10
1637593850000|2021-11-22 15:10:50|23035.85|22915.85|23038.06|22918.06|23038.49|22918.49|23035.85|22915.85|10
1637593860000|2021-11-22 15:11:00|23038.48|22918.48|23037.01|22917.01|23038.48|22918.48|23037.01|22917.01|10
1637593870000|2021-11-22 15:11:10|23035.4|22915.4|23036.68|22916.68|23037.43|22917.43|23035.4|22915.4|10
1637593880000|2021-11-22 15:11:20|23035.45|22915.45|23033.37|22913.37|23035.45|22915.45|23033.17|22913.17|10
1637593890000|2021-11-22 15:11:30|23033.6|22913.6|23030|22910|23033.6|22913.6|23029.7|22909.7|10
1637593900000|2021-11-22 15:11:40|23029.66|22909.66|23031.15|22911.15|23031.15|22911.15|23029.6|22909.6|10
1637593910000|2021-11-22 15:11:50|23031.2|22911.2|23038.31|22918.31|23038.31|22918.31|23031.2|22911.2|10
1637593920000|2021-11-22 15:12:00|23039.71|22919.71|23039.89|22919.89|23041|22921|23039.12|22919.12|10
1637593930000|2021-11-22 15:12:10|23040.22|22920.22|23042.75|22922.75|23043.05|22923.05|23040.22|22920.22|10
1637593940000|2021-11-22 15:12:20|23042.92|22922.92|23048.85|22928.85|23048.85|22928.85|23042.92|22922.92|10
1637593950000|2021-11-22 15:12:30|23049.44|22929.44|23057.74|22937.74|23058.08|22938.08|23049.44|22929.44|10
1637593960000|2021-11-22 15:12:40|23058.71|22938.71|23061.51|22941.51|23061.51|22941.51|23058.66|22938.66|10
1637593970000|2021-11-22 15:12:50|23060.37|22940.37|23060.65|22940.65|23062.53|22942.53|23059.55|22939.55|10
1637593980000|2021-11-22 15:13:00|23059.64|22939.64|23059.63|22939.63|23059.77|22939.77|23058.65|22938.65|10
1637593990000|2021-11-22 15:13:10|23060.25|22940.25|23063.4|22943.4|23063.4|22943.4|23060.25|22940.25|10
1637594000000|2021-11-22 15:13:20|23063.84|22943.84|23059.1|22939.1|23064.37|22944.37|23058.94|22938.94|10
1637594010000|2021-11-22 15:13:30|23059.47|22939.47|23057.78|22937.78|23059.47|22939.47|23057.23|22937.23|7
1637594020000|2021-11-22 15:13:40|23057.88|22937.88|23056.63|22936.63|23058.04|22938.04|23056.63|22936.63|10
1637594030000|2021-11-22 15:13:50|23057.7|22937.7|23056|22936|23057.7|22937.7|23055.36|22935.36|10
1637594040000|2021-11-22 15:14:00|23055.75|22935.75|23053.45|22933.45|23056.21|22936.21|23053.45|22933.45|10
1637594050000|2021-11-22 15:14:10|23053.94|22933.94|23051.76|22931.76|23053.94|22933.94|23051.76|22931.76|10
1637594060000|2021-11-22 15:14:20|23051.27|22931.27|23047.16|22927.16|23051.27|22931.27|23047.16|22927.16|9
1637594070000|2021-11-22 15:14:30|23046.61|22926.61|23043.06|22923.06|23046.61|22926.61|23043.06|22923.06|10
1637594080000|2021-11-22 15:14:40|23042.65|22922.65|23040.86|22920.86|23042.77|22922.77|23040.86|22920.86|10
1637594090000|2021-11-22 15:14:50|23041.27|22921.27|23043.26|22923.26|23043.26|22923.26|23041.27|22921.27|10
1637594100000|2021-11-22 15:15:00|23043.66|22923.66|23050.07|22930.07|23050.07|22930.07|23043.66|22923.66|10
1637594110000|2021-11-22 15:15:10|23051.28|22931.28|23056.74|22936.74|23056.74|22936.74|23051.28|22931.28|10
1637594120000|2021-11-22 15:15:20|23059.18|22939.18|23062.27|22942.27|23062.27|22942.27|23059.18|22939.18|10
1637594130000|2021-11-22 15:15:30|23062.26|22942.26|23066.44|22946.44|23066.44|22946.44|23062.26|22942.26|10
1637594140000|2021-11-22 15:15:40|23067.42|22947.42|23071.69|22951.69|23072.12|22952.12|23067.42|22947.42|10
1637594150000|2021-11-22 15:15:50|23074.1|22954.1|23077.59|22957.59|23078.09|22958.09|23074.1|22954.1|10
1637594160000|2021-11-22 15:16:00|23078.05|22958.05|23078.94|22958.94|23078.94|22958.94|23077.2|22957.2|10
1637594170000|2021-11-22 15:16:10|23079.69|22959.69|23078.97|22958.97|23079.69|22959.69|23078.47|22958.47|10
1637594180000|2021-11-22 15:16:20|23078.61|22958.61|23077.17|22957.17|23078.89|22958.89|23077.14|22957.14|9
1637594190000|2021-11-22 15:16:30|23075.6|22955.6|23068.33|22948.33|23075.6|22955.6|23068.33|22948.33|10
1637594200000|2021-11-22 15:16:40|23067.75|22947.75|23061.31|22941.31|23068.39|22948.39|23061.31|22941.31|10
1637594210000|2021-11-22 15:16:50|23058.42|22938.42|23049.49|22929.49|23058.42|22938.42|23049.49|22929.49|9
1637594220000|2021-11-22 15:17:00|23049.45|22929.45|23044.15|22924.15|23049.45|22929.45|23044.15|22924.15|10
1637594230000|2021-11-22 15:17:10|23044.03|22924.03|23042.98|22922.98|23044.28|22924.28|23042.98|22922.98|10
1637594240000|2021-11-22 15:17:20|23044.35|22924.35|23047.4|22927.4|23047.43|22927.43|23044.1|22924.1|10
1637594250000|2021-11-22 15:17:30|23047.36|22927.36|23046.31|22926.31|23047.77|22927.77|23045.83|22925.83|10
1637594260000|2021-11-22 15:17:40|23045.85|22925.85|23046.54|22926.54|23046.54|22926.54|23045.26|22925.26|10
1637594270000|2021-11-22 15:17:50|23046.48|22926.48|23045.53|22925.53|23046.48|22926.48|23044.76|22924.76|10
1637594280000|2021-11-22 15:18:00|23045.24|22925.24|23043.75|22923.75|23045.24|22925.24|23043.75|22923.75|9
1637594290000|2021-11-22 15:18:10|23043.28|22923.28|23041.56|22921.56|23043.28|22923.28|23041.44|22921.44|10
1637594300000|2021-11-22 15:18:20|23040.82|22920.82|23041.53|22921.53|23041.59|22921.59|23040.53|22920.53|9
1637594310000|2021-11-22 15:18:30|23041.6|22921.6|23040.02|22920.02|23043.33|22923.33|23039.86|22919.86|10
1637594320000|2021-11-22 15:18:40|23038.41|22918.41|23038.05|22918.05|23039.43|22919.43|23038.02|22918.02|10
1637594330000|2021-11-22 15:18:50|23036.98|22916.98|23035.66|22915.66|23037.22|22917.22|23035.26|22915.26|10
1637594340000|2021-11-22 15:19:00|23035.36|22915.36|23034.77|22914.77|23035.36|22915.36|23034.26|22914.26|10
1637594350000|2021-11-22 15:19:10|23035.07|22915.07|23038.29|22918.29|23038.59|22918.59|23034.76|22914.76|10
1637594360000|2021-11-22 15:19:20|23039.6|22919.6|23049.89|22929.89|23049.89|22929.89|23039.34|22919.34|10
1637594370000|2021-11-22 15:19:30|23051.91|22931.91|23054.79|22934.79|23054.79|22934.79|23051.91|22931.91|9
1637594380000|2021-11-22 15:19:40|23054.76|22934.76|23054.5|22934.5|23054.94|22934.94|23053.34|22933.34|8
1637594390000|2021-11-22 15:19:50|23054.95|22934.95|23052.86|22932.86|23055.73|22935.73|23052.61|22932.61|10
1637594400000|2021-11-22 15:20:00|23052.55|22932.55|23055.37|22935.37|23055.37|22935.37|23051.96|22931.96|10
1637594410000|2021-11-22 15:20:10|23057.29|22937.29|23058.72|22938.72|23058.99|22938.99|23056.54|22936.54|10
1637594420000|2021-11-22 15:20:20|23059.18|22939.18|23059.19|22939.19|23059.91|22939.91|23057.87|22937.87|10
1637594430000|2021-11-22 15:20:30|23058.95|22938.95|23059.62|22939.62|23059.62|22939.62|23056.83|22936.83|10
1637594440000|2021-11-22 15:20:40|23059.9|22939.9|23060.96|22940.96|23060.96|22940.96|23059.9|22939.9|10
1637594450000|2021-11-22 15:20:50|23061.13|22941.13|23062.24|22942.24|23062.69|22942.69|23058.6|22938.6|10
1637594460000|2021-11-22 15:21:00|23062.74|22942.74|23062.66|22942.66|23063.13|22943.13|23062.27|22942.27|9
1637594470000|2021-11-22 15:21:10|23062.09|22942.09|23060.56|22940.56|23062.35|22942.35|23060.08|22940.08|10
1637594480000|2021-11-22 15:21:20|23060.98|22940.98|23060.7|22940.7|23061.68|22941.68|23060.64|22940.64|10
1637594490000|2021-11-22 15:21:30|23059.84|22939.84|23059.53|22939.53|23059.84|22939.84|23057.63|22937.63|9
1637594500000|2021-11-22 15:21:40|23059.83|22939.83|23059.34|22939.34|23061.57|22941.57|23059.34|22939.34|10
1637594510000|2021-11-22 15:21:50|23059.03|22939.03|23059.51|22939.51|23060.29|22940.29|23058.89|22938.89|8
1637594520000|2021-11-22 15:22:00|23058.03|22938.03|23056.86|22936.86|23058.03|22938.03|23056.86|22936.86|9
1637594530000|2021-11-22 15:22:10|23056.1|22936.1|23054.44|22934.44|23056.1|22936.1|23053.87|22933.87|10
1637594540000|2021-11-22 15:22:20|23054.41|22934.41|23058.23|22938.23|23058.34|22938.34|23054.41|22934.41|10
1637594550000|2021-11-22 15:22:30|23057.75|22937.75|23060.53|22940.53|23060.65|22940.65|23057.75|22937.75|10
1637594560000|2021-11-22 15:22:40|23060.49|22940.49|23062.9|22942.9|23062.9|22942.9|23059.92|22939.92|10
1637594570000|2021-11-22 15:22:50|23065.03|22945.03|23064.61|22944.61|23065.76|22945.76|23064.52|22944.52|9
1637594580000|2021-11-22 15:23:00|23064.39|22944.39|23061.95|22941.95|23064.39|22944.39|23061.55|22941.55|10
1637594590000|2021-11-22 15:23:10|23061.79|22941.79|23061.1|22941.1|23061.79|22941.79|23060.67|22940.67|10
1637594600000|2021-11-22 15:23:20|23061|22941|23061.72|22941.72|23061.72|22941.72|23060.86|22940.86|9
1637594610000|2021-11-22 15:23:30|23060.34|22940.34|23061.1|22941.1|23061.3|22941.3|23059.35|22939.35|10
1637594620000|2021-11-22 15:23:40|23060.8|22940.8|23061.98|22941.98|23062.21|22942.21|23060.8|22940.8|9
1637594630000|2021-11-22 15:23:50|23062.2|22942.2|23063.95|22943.95|23063.95|22943.95|23061.47|22941.47|8
1637594640000|2021-11-22 15:24:00|23063.97|22943.97|23063.24|22943.24|23064.64|22944.64|23062.96|22942.96|9
1637594650000|2021-11-22 15:24:10|23064.71|22944.71|23066.52|22946.52|23066.52|22946.52|23064.15|22944.15|9
1637594660000|2021-11-22 15:24:20|23066.37|22946.37|23069.23|22949.23|23069.23|22949.23|23066.37|22946.37|9
1637594670000|2021-11-22 15:24:30|23069.15|22949.15|23068.32|22948.32|23069.49|22949.49|23068.32|22948.32|10
1637594680000|2021-11-22 15:24:40|23068.66|22948.66|23068.17|22948.17|23068.66|22948.66|23067.29|22947.29|10
1637594690000|2021-11-22 15:24:50|23067.98|22947.98|23066.76|22946.76|23069.15|22949.15|23066.76|22946.76|10
1637594700000|2021-11-22 15:25:00|23066.49|22946.49|23064.83|22944.83|23066.49|22946.49|23064.26|22944.26|10
1637594710000|2021-11-22 15:25:10|23064.92|22944.92|23056.41|22936.41|23064.92|22944.92|23056.41|22936.41|10
1637594720000|2021-11-22 15:25:20|23054.75|22934.75|23042.49|22922.49|23054.75|22934.75|23042.33|22922.33|10
1637594730000|2021-11-22 15:25:30|23040.61|22920.61|23033.22|22913.22|23040.61|22920.61|23032.45|22912.45|10
1637594740000|2021-11-22 15:25:40|23033.67|22913.67|23027.95|22907.95|23033.67|22913.67|23027.92|22907.92|10
1637594750000|2021-11-22 15:25:50|23027.4|22907.4|23026.67|22906.67|23028.81|22908.81|23026.67|22906.67|10
1637594760000|2021-11-22 15:26:00|23027.55|22907.55|23032.17|22912.17|23032.17|22912.17|23027.55|22907.55|9
1637594770000|2021-11-22 15:26:10|23032.45|22912.45|23034.25|22914.25|23034.96|22914.96|23032.45|22912.45|10
1637594780000|2021-11-22 15:26:20|23034.04|22914.04|23036.19|22916.19|23036.19|22916.19|23034|22914|10
1637594790000|2021-11-22 15:26:30|23036.27|22916.27|23037.56|22917.56|23037.56|22917.56|23036.22|22916.22|10
1637594800000|2021-11-22 15:26:40|23037.57|22917.57|23037.1|22917.1|23037.87|22917.87|23037.1|22917.1|10
1637594810000|2021-11-22 15:26:50|23035.11|22915.11|23030.97|22910.97|23035.11|22915.11|23030.97|22910.97|10
1637594820000|2021-11-22 15:27:00|23030.96|22910.96|23029.86|22909.86|23030.96|22910.96|23029.49|22909.49|10
1637594830000|2021-11-22 15:27:10|23029.47|22909.47|23028.38|22908.38|23030.23|22910.23|23028.37|22908.37|10
1637594840000|2021-11-22 15:27:20|23028.79|22908.79|23025.88|22905.88|23028.79|22908.79|23025.82|22905.82|10
1637594850000|2021-11-22 15:27:30|23025.18|22905.18|23022.82|22902.82|23025.18|22905.18|23022.82|22902.82|9
1637594860000|2021-11-22 15:27:40|23022.74|22902.74|23020.97|22900.97|23023.04|22903.04|23020.97|22900.97|8
1637594870000|2021-11-22 15:27:50|23021.21|22901.21|23021.76|22901.76|23022.02|22902.02|23020.83|22900.83|10
1637594880000|2021-11-22 15:28:00|23022.43|22902.43|23023.28|22903.28|23023.28|22903.28|23021.19|22901.19|10
1637594890000|2021-11-22 15:28:10|23023.64|22903.64|23026.61|22906.61|23026.61|22906.61|23023.55|22903.55|10
1637594900000|2021-11-22 15:28:20|23026.25|22906.25|23028.68|22908.68|23029.58|22909.58|23026.25|22906.25|10
1637594910000|2021-11-22 15:28:30|23028.77|22908.77|23026.65|22906.65|23029.01|22909.01|23026.59|22906.59|10
1637594920000|2021-11-22 15:28:40|23025.61|22905.61|23025.79|22905.79|23026.05|22906.05|23025.29|22905.29|10
1637594930000|2021-11-22 15:28:50|23025.77|22905.77|23026.45|22906.45|23026.66|22906.66|23025.77|22905.77|8
1637594940000|2021-11-22 15:29:00|23026.96|22906.96|23027.93|22907.93|23028.18|22908.18|23026.32|22906.32|10
1637594950000|2021-11-22 15:29:10|23028.16|22908.16|23028.04|22908.04|23028.47|22908.47|23027.91|22907.91|9
1637594960000|2021-11-22 15:29:20|23027.97|22907.97|23029.46|22909.46|23029.46|22909.46|23027.73|22907.73|10
1637594970000|2021-11-22 15:29:30|23029.17|22909.17|23030.38|22910.38|23030.38|22910.38|23028.94|22908.94|10
1637594980000|2021-11-22 15:29:40|23030.3|22910.3|23030.42|22910.42|23031.4|22911.4|23030.26|22910.26|10
1637594990000|2021-11-22 15:29:50|23029.15|22909.15|23026.43|22906.43|23029.15|22909.15|23025.76|22905.76|10
1637595000000|2021-11-22 15:30:00|23026.61|22906.61|23028.98|22908.98|23028.98|22908.98|23026.61|22906.61|9
1637595010000|2021-11-22 15:30:10|23029.42|22909.42|23032.63|22912.63|23033.13|22913.13|23029.42|22909.42|10
1637595020000|2021-11-22 15:30:20|23033.16|22913.16|23036.09|22916.09|23037|22917|23033.16|22913.16|10
1637595030000|2021-11-22 15:30:30|23035.91|22915.91|23036.51|22916.51|23037.79|22917.79|23035.91|22915.91|10
1637595040000|2021-11-22 15:30:40|23036.57|22916.57|23035.45|22915.45|23036.76|22916.76|23035.33|22915.33|10
1637595050000|2021-11-22 15:30:50|23035.43|22915.43|23031.33|22911.33|23035.43|22915.43|23031.04|22911.04|10
1637595060000|2021-11-22 15:31:00|23032.29|22912.29|23033.66|22913.66|23033.68|22913.68|23032.29|22912.29|9
1637595070000|2021-11-22 15:31:10|23033.97|22913.97|23036.44|22916.44|23036.44|22916.44|23033.32|22913.32|10
1637595080000|2021-11-22 15:31:20|23036.43|22916.43|23033.67|22913.67|23036.43|22916.43|23033.67|22913.67|9
1637595090000|2021-11-22 15:31:30|23033.45|22913.45|23027.02|22907.02|23033.45|22913.45|23027.02|22907.02|10
1637595100000|2021-11-22 15:31:40|23027.34|22907.34|23023.49|22903.49|23027.34|22907.34|23023.49|22903.49|10
1637595110000|2021-11-22 15:31:50|23023.02|22903.02|23021.84|22901.84|23023.3|22903.3|23021.63|22901.63|10
1637595120000|2021-11-22 15:32:00|23021.21|22901.21|23018.5|22898.5|23021.21|22901.21|23017.58|22897.58|10
1637595130000|2021-11-22 15:32:10|23018.48|22898.48|23017.49|22897.49|23018.89|22898.89|23017.49|22897.49|9
1637595140000|2021-11-22 15:32:20|23018.02|22898.02|23014.77|22894.77|23018.02|22898.02|23014.77|22894.77|9
1637595150000|2021-11-22 15:32:30|23014.79|22894.79|23012.26|22892.26|23014.79|22894.79|23011.94|22891.94|9
1637595160000|2021-11-22 15:32:40|23012.22|22892.22|23013.66|22893.66|23013.89|22893.89|23012.22|22892.22|9
1637595170000|2021-11-22 15:32:50|23014.75|22894.75|23014.32|22894.32|23014.82|22894.82|23013.18|22893.18|10
1637595180000|2021-11-22 15:33:00|23014.6|22894.6|23019.79|22899.79|23019.79|22899.79|23014.6|22894.6|9
1637595190000|2021-11-22 15:33:10|23019.94|22899.94|23019.93|22899.93|23021.31|22901.31|23019.05|22899.05|10
1637595200000|2021-11-22 15:33:20|23018.48|22898.48|23016.42|22896.42|23018.48|22898.48|23015.76|22895.76|10
1637595210000|2021-11-22 15:33:30|23015.75|22895.75|23015.46|22895.46|23015.75|22895.75|23014.72|22894.72|9
1637595220000|2021-11-22 15:33:40|23014.94|22894.94|23014.83|22894.83|23015.53|22895.53|23014.83|22894.83|9
1637595230000|2021-11-22 15:33:50|23014.55|22894.55|23015.31|22895.31|23015.31|22895.31|23014.04|22894.04|9
1637595240000|2021-11-22 15:34:00|23015.14|22895.14|23016.16|22896.16|23016.2|22896.2|23015.14|22895.14|9
1637595250000|2021-11-22 15:34:10|23016.39|22896.39|23013.13|22893.13|23016.55|22896.55|23013.13|22893.13|10
1637595260000|2021-11-22 15:34:20|23013.27|22893.27|23010.82|22890.82|23013.27|22893.27|23010.36|22890.36|9
1637595270000|2021-11-22 15:34:30|23011.59|22891.59|23010.3|22890.3|23011.59|22891.59|23010.3|22890.3|9
1637595280000|2021-11-22 15:34:40|23010.43|22890.43|23011.61|22891.61|23011.61|22891.61|23009.79|22889.79|10
1637595290000|2021-11-22 15:34:50|23011.76|22891.76|23015|22895|23015|22895|23011.73|22891.73|10
1637595300000|2021-11-22 15:35:00|23015.03|22895.03|23018.79|22898.79|23018.82|22898.82|23014.88|22894.88|10
1637595310000|2021-11-22 15:35:10|23019.37|22899.37|23017.88|22897.88|23019.37|22899.37|23017.88|22897.88|10
1637595320000|2021-11-22 15:35:20|23016.81|22896.81|23016.45|22896.45|23016.81|22896.81|23014.72|22894.72|9
1637595330000|2021-11-22 15:35:30|23015.31|22895.31|23015.48|22895.48|23016.23|22896.23|23015.31|22895.31|10
1637595340000|2021-11-22 15:35:40|23015.05|22895.05|23013.99|22893.99|23015.05|22895.05|23013.83|22893.83|10
1637595350000|2021-11-22 15:35:50|23014.33|22894.33|23015.23|22895.23|23015.55|22895.55|23014.33|22894.33|10
1637595360000|2021-11-22 15:36:00|23015.96|22895.96|23013.9|22893.9|23015.96|22895.96|23013.61|22893.61|10
1637595370000|2021-11-22 15:36:10|23013.87|22893.87|23014.4|22894.4|23014.4|22894.4|23013.62|22893.62|9
1637595380000|2021-11-22 15:36:20|23013.94|22893.94|23019.46|22899.46|23019.46|22899.46|23013.94|22893.94|9
1637595390000|2021-11-22 15:36:30|23019.73|22899.73|23023.31|22903.31|23023.31|22903.31|23019.73|22899.73|10
1637595400000|2021-11-22 15:36:40|23023.39|22903.39|23023.83|22903.83|23025.3|22905.3|23023.39|22903.39|9
1637595410000|2021-11-22 15:36:50|23024.03|22904.03|23026.48|22906.48|23026.48|22906.48|23024.03|22904.03|10
1637595420000|2021-11-22 15:37:00|23026|22906|23024.3|22904.3|23026.08|22906.08|23024.01|22904.01|9
1637595430000|2021-11-22 15:37:10|23024.9|22904.9|23027.41|22907.41|23027.42|22907.42|23024.9|22904.9|10
1637595440000|2021-11-22 15:37:20|23026.83|22906.83|23028.86|22908.86|23028.86|22908.86|23026.83|22906.83|10
1637595450000|2021-11-22 15:37:30|23029.22|22909.22|23029.7|22909.7|23029.83|22909.83|23028.88|22908.88|10
1637595460000|2021-11-22 15:37:40|23029.74|22909.74|23029.07|22909.07|23030.4|22910.4|23029.07|22909.07|9
1637595470000|2021-11-22 15:37:50|23030.08|22910.08|23029.98|22909.98|23030.52|22910.52|23029.33|22909.33|9
1637595480000|2021-11-22 15:38:00|23029.74|22909.74|23031.29|22911.29|23031.69|22911.69|23029.53|22909.53|9
1637595490000|2021-11-22 15:38:10|23030.91|22910.91|23031.12|22911.12|23031.17|22911.17|23030.48|22910.48|9
1637595500000|2021-11-22 15:38:20|23031.16|22911.16|23030.92|22910.92|23032.83|22912.83|23030.92|22910.92|9
1637595510000|2021-11-22 15:38:30|23031.09|22911.09|23025.82|22905.82|23031.09|22911.09|23025.82|22905.82|10
1637595520000|2021-11-22 15:38:40|23026.2|22906.2|23020.83|22900.83|23026.2|22906.2|23019.94|22899.94|10
1637595530000|2021-11-22 15:38:50|23021.05|22901.05|23007.03|22887.03|23021.05|22901.05|23007.03|22887.03|10
1637595540000|2021-11-22 15:39:00|23006.26|22886.26|22986.24|22866.24|23006.26|22886.26|22985.51|22865.51|10
1637595550000|2021-11-22 15:39:10|22985.78|22865.78|22986.06|22866.06|22987.35|22867.35|22985.01|22865.01|10
1637595560000|2021-11-22 15:39:20|22986.37|22866.37|22988.38|22868.38|22988.38|22868.38|22982.7|22862.7|10
1637595570000|2021-11-22 15:39:30|22988.39|22868.39|22996.32|22876.32|22996.34|22876.34|22988.39|22868.39|10
1637595580000|2021-11-22 15:39:40|22995.82|22875.82|23000.53|22880.53|23002.56|22882.56|22995.82|22875.82|10
1637595590000|2021-11-22 15:39:50|23000.42|22880.42|22997.3|22877.3|23000.42|22880.42|22996.73|22876.73|10
1637595600000|2021-11-22 15:40:00|22999.56|22879.56|23026.97|22906.97|23026.97|22906.97|22999.56|22879.56|10
1637595610000|2021-11-22 15:40:10|23026.61|22906.61|23043.01|22923.01|23043.01|22923.01|23026.61|22906.61|10
1637595620000|2021-11-22 15:40:20|23043.41|22923.41|23046.02|22926.02|23046.02|22926.02|23043.41|22923.41|10
1637595630000|2021-11-22 15:40:30|23045.56|22925.56|23041.34|22921.34|23045.56|22925.56|23041.08|22921.08|10
1637595640000|2021-11-22 15:40:40|23041.75|22921.75|23034.81|22914.81|23041.75|22921.75|23034.47|22914.47|10
1637595650000|2021-11-22 15:40:50|23035.79|22915.79|23032.83|22912.83|23035.79|22915.79|23032.26|22912.26|10
1637595660000|2021-11-22 15:41:00|23032.61|22912.61|23034.21|22914.21|23034.21|22914.21|23032.24|22912.24|10
1637595670000|2021-11-22 15:41:10|23034.41|22914.41|23036.06|22916.06|23036.74|22916.74|23034.41|22914.41|10
1637595680000|2021-11-22 15:41:20|23036.1|22916.1|23035.86|22915.86|23036.7|22916.7|23035.86|22915.86|10
1637595690000|2021-11-22 15:41:30|23035.62|22915.62|23038.24|22918.24|23038.65|22918.65|23035.47|22915.47|9
1637595700000|2021-11-22 15:41:40|23039.46|22919.46|23039.25|22919.25|23039.92|22919.92|23038.19|22918.19|10
1637595710000|2021-11-22 15:41:50|23039.12|22919.12|23038.58|22918.58|23039.12|22919.12|23037.55|22917.55|9
1637595720000|2021-11-22 15:42:00|23038.78|22918.78|23041.96|22921.96|23042.59|22922.59|23038.78|22918.78|9
1637595730000|2021-11-22 15:42:10|23042.63|22922.63|23039.61|22919.61|23042.63|22922.63|23039.61|22919.61|8
1637595740000|2021-11-22 15:42:20|23040|22920|23041.07|22921.07|23041.27|22921.27|23039.26|22919.26|10
1637595750000|2021-11-22 15:42:30|23041.19|22921.19|23040.5|22920.5|23041.63|22921.63|23039.65|22919.65|9
1637595760000|2021-11-22 15:42:40|23037.53|22917.53|23037.44|22917.44|23037.99|22917.99|23037.09|22917.09|10
1637595770000|2021-11-22 15:42:50|23036.29|22916.29|23036.19|22916.19|23037.19|22917.19|23036.1|22916.1|9
1637595780000|2021-11-22 15:43:00|23035.53|22915.53|23036.55|22916.55|23036.78|22916.78|23034.55|22914.55|10
1637595790000|2021-11-22 15:43:10|23036.44|22916.44|23035.57|22915.57|23037.21|22917.21|23035.57|22915.57|10
1637595800000|2021-11-22 15:43:20|23035.46|22915.46|23034.35|22914.35|23035.73|22915.73|23034.35|22914.35|9
1637595810000|2021-11-22 15:43:30|23034.42|22914.42|23036.62|22916.62|23036.62|22916.62|23034.11|22914.11|10
1637595820000|2021-11-22 15:43:40|23036.56|22916.56|23039.06|22919.06|23039.06|22919.06|23036.56|22916.56|7
1637595830000|2021-11-22 15:43:50|23037.77|22917.77|23040.7|22920.7|23040.7|22920.7|23037.77|22917.77|10
1637595840000|2021-11-22 15:44:00|23042.37|22922.37|23042.34|22922.34|23042.58|22922.58|23041.72|22921.72|10
1637595850000|2021-11-22 15:44:10|23042.03|22922.03|23041.62|22921.62|23042.3|22922.3|23041.41|22921.41|9
1637595860000|2021-11-22 15:44:20|23041.7|22921.7|23038.52|22918.52|23041.7|22921.7|23038.52|22918.52|10
1637595870000|2021-11-22 15:44:30|23039.01|22919.01|23038|22918|23039.01|22919.01|23037.07|22917.07|9
1637595880000|2021-11-22 15:44:40|23038.07|22918.07|23039.45|22919.45|23039.8|22919.8|23038.07|22918.07|10
1637595890000|2021-11-22 15:44:50|23039.39|22919.39|23040.36|22920.36|23040.69|22920.69|23039.39|22919.39|9
1637595900000|2021-11-22 15:45:00|23040.65|22920.65|23038.58|22918.58|23041.74|22921.74|23038.58|22918.58|10
1637595910000|2021-11-22 15:45:10|23038.63|22918.63|23040.17|22920.17|23040.17|22920.17|23037.44|22917.44|10
1637595920000|2021-11-22 15:45:20|23041.21|22921.21|23043.78|22923.78|23044.3|22924.3|23041.21|22921.21|10
1637595930000|2021-11-22 15:45:30|23044.73|22924.73|23045.79|22925.79|23046.58|22926.58|23044.73|22924.73|10
1637595940000|2021-11-22 15:45:40|23044.95|22924.95|23045.82|22925.82|23046.18|22926.18|23044.95|22924.95|8
1637595950000|2021-11-22 15:45:50|23046.29|22926.29|23048.13|22928.13|23048.13|22928.13|23046.29|22926.29|9
1637595960000|2021-11-22 15:46:00|23047.82|22927.82|23048.98|22928.98|23050.17|22930.17|23047.82|22927.82|10
1637595970000|2021-11-22 15:46:10|23048.51|22928.51|23050.99|22930.99|23050.99|22930.99|23048.51|22928.51|9
1637595980000|2021-11-22 15:46:20|23051|22931|23050.52|22930.52|23052.52|22932.52|23050.52|22930.52|10
1637595990000|2021-11-22 15:46:30|23050.95|22930.95|23048.95|22928.95|23050.95|22930.95|23048.95|22928.95|10
1637596000000|2021-11-22 15:46:40|23048.73|22928.73|23050.3|22930.3|23050.3|22930.3|23048.16|22928.16|10
1637596010000|2021-11-22 15:46:50|23050.09|22930.09|23051.16|22931.16|23051.24|22931.24|23049.58|22929.58|10
1637596020000|2021-11-22 15:47:00|23053.27|22933.27|23052.98|22932.98|23053.32|22933.32|23052.52|22932.52|10
1637596030000|2021-11-22 15:47:10|23053.1|22933.1|23053.99|22933.99|23054.27|22934.27|23053.1|22933.1|10
1637596040000|2021-11-22 15:47:20|23053.82|22933.82|23054.11|22934.11|23054.73|22934.73|23053.67|22933.67|9
1637596050000|2021-11-22 15:47:30|23054.56|22934.56|23052.22|22932.22|23055.43|22935.43|23052.22|22932.22|10
1637596060000|2021-11-22 15:47:40|23052.02|22932.02|23051.08|22931.08|23052.02|22932.02|23050.69|22930.69|9
1637596070000|2021-11-22 15:47:50|23051.37|22931.37|23050.39|22930.39|23051.8|22931.8|23050|22930|10
1637596080000|2021-11-22 15:48:00|23050.49|22930.49|23050.94|22930.94|23052.06|22932.06|23050.3|22930.3|10
1637596090000|2021-11-22 15:48:10|23051.19|22931.19|23050.82|22930.82|23051.43|22931.43|23050.24|22930.24|10
1637596100000|2021-11-22 15:48:20|23051.11|22931.11|23050.16|22930.16|23051.11|22931.11|23049.29|22929.29|10
1637596110000|2021-11-22 15:48:30|23050.44|22930.44|23053.67|22933.67|23053.73|22933.73|23050.44|22930.44|10
1637596120000|2021-11-22 15:48:40|23053.77|22933.77|23056.74|22936.74|23056.9|22936.9|23053.65|22933.65|9
1637596130000|2021-11-22 15:48:50|23056.57|22936.57|23055.54|22935.54|23056.95|22936.95|23055.54|22935.54|10
1637596140000|2021-11-22 15:49:00|23054.74|22934.74|23050.15|22930.15|23054.74|22934.74|23049.9|22929.9|10
1637596150000|2021-11-22 15:49:10|23050.08|22930.08|23049.25|22929.25|23051|22931|23049.25|22929.25|8
1637596160000|2021-11-22 15:49:20|23049.16|22929.16|23046.79|22926.79|23049.6|22929.6|23046.76|22926.76|10
1637596170000|2021-11-22 15:49:30|23046.77|22926.77|23043.9|22923.9|23046.79|22926.79|23043.54|22923.54|10
1637596180000|2021-11-22 15:49:40|23043.03|22923.03|23045.09|22925.09|23045.09|22925.09|23042.72|22922.72|10
1637596190000|2021-11-22 15:49:50|23045.46|22925.46|23049.88|22929.88|23049.88|22929.88|23045.46|22925.46|9
1637596200000|2021-11-22 15:50:00|23051.57|22931.57|23049.53|22929.53|23052.4|22932.4|23049.51|22929.51|9
1637596210000|2021-11-22 15:50:10|23049.15|22929.15|23047.65|22927.65|23049.15|22929.15|23047.54|22927.54|10
1637596220000|2021-11-22 15:50:20|23048.18|22928.18|23049.42|22929.42|23049.82|22929.82|23048.14|22928.14|10
1637596230000|2021-11-22 15:50:30|23048.94|22928.94|23044.48|22924.48|23048.94|22928.94|23044.48|22924.48|10
1637596240000|2021-11-22 15:50:40|23043.6|22923.6|23043.29|22923.29|23043.6|22923.6|23041.91|22921.91|10
1637596250000|2021-11-22 15:50:50|23043.46|22923.46|23043.43|22923.43|23044.28|22924.28|23043.29|22923.29|10
1637596260000|2021-11-22 15:51:00|23044.35|22924.35|23041.38|22921.38|23044.35|22924.35|23041.21|22921.21|9
1637596270000|2021-11-22 15:51:10|23041.17|22921.17|23039.44|22919.44|23041.59|22921.59|23038.39|22918.39|10
1637596280000|2021-11-22 15:51:20|23039.49|22919.49|23032.98|22912.98|23039.49|22919.49|23032.68|22912.68|10
1637596290000|2021-11-22 15:51:30|23032.51|22912.51|23029.28|22909.28|23033.18|22913.18|23029.28|22909.28|9
1637596300000|2021-11-22 15:51:40|23029.06|22909.06|23029.57|22909.57|23029.74|22909.74|23028.6|22908.6|10
1637596310000|2021-11-22 15:51:50|23028.76|22908.76|23028.6|22908.6|23028.76|22908.76|23027.96|22907.96|10
1637596320000|2021-11-22 15:52:00|23029.2|22909.2|23029.64|22909.64|23029.86|22909.86|23027.87|22907.87|9
1637596330000|2021-11-22 15:52:10|23029.7|22909.7|23027.55|22907.55|23029.7|22909.7|23026.42|22906.42|9
1637596340000|2021-11-22 15:52:20|23026.72|22906.72|23024.4|22904.4|23026.72|22906.72|23024.31|22904.31|10
1637596350000|2021-11-22 15:52:30|23024.14|22904.14|23021.22|22901.22|23024.14|22904.14|23021.22|22901.22|10
1637596360000|2021-11-22 15:52:40|23020.81|22900.81|23023.17|22903.17|23023.25|22903.25|23020.26|22900.26|10
1637596370000|2021-11-22 15:52:50|23022.81|22902.81|23027.85|22907.85|23027.85|22907.85|23022.81|22902.81|10
1637596380000|2021-11-22 15:53:00|23027.94|22907.94|23028.34|22908.34|23028.34|22908.34|23027.41|22907.41|10
1637596390000|2021-11-22 15:53:10|23028.43|22908.43|23027.68|22907.68|23029.46|22909.46|23027.68|22907.68|10
1637596400000|2021-11-22 15:53:20|23027.91|22907.91|23028|22908|23028|22908|23027.55|22907.55|10
1637596410000|2021-11-22 15:53:30|23028.78|22908.78|23032.54|22912.54|23032.54|22912.54|23028.76|22908.76|10
1637596420000|2021-11-22 15:53:40|23032.65|22912.65|23037.22|22917.22|23037.22|22917.22|23032.65|22912.65|9
1637596430000|2021-11-22 15:53:50|23037.41|22917.41|23042.13|22922.13|23042.13|22922.13|23037.41|22917.41|10
1637596440000|2021-11-22 15:54:00|23041.35|22921.35|23042.77|22922.77|23043.51|22923.51|23041.07|22921.07|10
1637596450000|2021-11-22 15:54:10|23043|22923|23042.98|22922.98|23043.55|22923.55|23041.69|22921.69|10
1637596460000|2021-11-22 15:54:20|23043.18|22923.18|23043.14|22923.14|23043.58|22923.58|23042.19|22922.19|10
1637596470000|2021-11-22 15:54:30|23043.49|22923.49|23040.56|22920.56|23043.49|22923.49|23040.56|22920.56|10
1637596480000|2021-11-22 15:54:40|23040.59|22920.59|23034.83|22914.83|23040.88|22920.88|23034.83|22914.83|10
1637596490000|2021-11-22 15:54:50|23033.66|22913.66|23029.92|22909.92|23033.66|22913.66|23029.92|22909.92|10
1637596500000|2021-11-22 15:55:00|23029.68|22909.68|23028.02|22908.02|23029.93|22909.93|23028.02|22908.02|9
1637596510000|2021-11-22 15:55:10|23028.04|22908.04|23023.8|22903.8|23028.71|22908.71|23022.79|22902.79|10
1637596520000|2021-11-22 15:55:20|23022.7|22902.7|23016.1|22896.1|23022.7|22902.7|23015.54|22895.54|10
1637596530000|2021-11-22 15:55:30|23015.62|22895.62|23015.74|22895.74|23015.74|22895.74|23014.87|22894.87|10
1637596540000|2021-11-22 15:55:40|23016.5|22896.5|23015.93|22895.93|23016.5|22896.5|23015.23|22895.23|10
1637596550000|2021-11-22 15:55:50|23016.6|22896.6|23014.96|22894.96|23016.66|22896.66|23014.26|22894.26|10
1637596560000|2021-11-22 15:56:00|23015.39|22895.39|23013.43|22893.43|23015.4|22895.4|23013.43|22893.43|9
1637596570000|2021-11-22 15:56:10|23012.8|22892.8|23014.24|22894.24|23014.49|22894.49|23012.62|22892.62|9
1637596580000|2021-11-22 15:56:20|23014.15|22894.15|23015.72|22895.72|23015.72|22895.72|23013.89|22893.89|10
1637596590000|2021-11-22 15:56:30|23015.74|22895.74|23019.41|22899.41|23019.41|22899.41|23015.74|22895.74|10
1637596600000|2021-11-22 15:56:40|23020.39|22900.39|23020.06|22900.06|23020.82|22900.82|23019.8|22899.8|10
1637596610000|2021-11-22 15:56:50|23020.24|22900.24|23019.81|22899.81|23020.92|22900.92|23019.63|22899.63|9
1637596620000|2021-11-22 15:57:00|23019.28|22899.28|23019.87|22899.87|23019.94|22899.94|23018.21|22898.21|10
1637596630000|2021-11-22 15:57:10|23019.19|22899.19|23018.81|22898.81|23020.15|22900.15|23018.81|22898.81|10
1637596640000|2021-11-22 15:57:20|23018.78|22898.78|23018.98|22898.98|23019.88|22899.88|23018.58|22898.58|10
1637596650000|2021-11-22 15:57:30|23017.66|22897.66|23013.9|22893.9|23017.66|22897.66|23013.74|22893.74|9
1637596660000|2021-11-22 15:57:40|23013.19|22893.19|23009.54|22889.54|23013.19|22893.19|23009.54|22889.54|10
1637596670000|2021-11-22 15:57:50|23009.19|22889.19|23009.82|22889.82|23010.24|22890.24|23008.98|22888.98|10
1637596680000|2021-11-22 15:58:00|23009.36|22889.36|23008.83|22888.83|23010.09|22890.09|23008.04|22888.04|10
1637596690000|2021-11-22 15:58:10|23008.87|22888.87|23008.02|22888.02|23008.87|22888.87|23007.92|22887.92|9
1637596700000|2021-11-22 15:58:20|23008.53|22888.53|23005.45|22885.45|23008.87|22888.87|23005.45|22885.45|10
1637596710000|2021-11-22 15:58:30|23005.67|22885.67|23002.44|22882.44|23005.67|22885.67|23001.6|22881.6|9
1637596720000|2021-11-22 15:58:40|23000.82|22880.82|22999.98|22879.98|23001|22881|22999.29|22879.29|10
1637596730000|2021-11-22 15:58:50|22999.85|22879.85|22999.11|22879.11|23000.35|22880.35|22998.42|22878.42|10
1637596740000|2021-11-22 15:59:00|22999.49|22879.49|23000.14|22880.14|23000.93|22880.93|22999.08|22879.08|10
1637596750000|2021-11-22 15:59:10|23000.03|22880.03|23001.99|22881.99|23002.01|22882.01|22999.96|22879.96|10
1637596760000|2021-11-22 15:59:20|23002.92|22882.92|23004.24|22884.24|23004.24|22884.24|23002.92|22882.92|10
1637596770000|2021-11-22 15:59:30|23005.05|22885.05|23002.66|22882.66|23005.05|22885.05|23001.67|22881.67|10
1637596780000|2021-11-22 15:59:40|23002.44|22882.44|23005.57|22885.57|23005.57|22885.57|23002.11|22882.11|10
1637596790000|2021-11-22 15:59:50|23005.25|22885.25|23004.56|22884.56|23005.25|22885.25|23002.96|22882.96|10
1637596800000|2021-11-22 16:00:00|23004.79|22884.79|23010.08|22890.08|23010.18|22890.18|23004.79|22884.79|10
1637596810000|2021-11-22 16:00:10|23010|22890|23011.08|22891.08|23011.08|22891.08|23008.79|22888.79|10
1637596820000|2021-11-22 16:00:20|23010.91|22890.91|23014.51|22894.51|23015.54|22895.54|23010.91|22890.91|10
1637596830000|2021-11-22 16:00:30|23014.21|22894.21|23010.94|22890.94|23014.64|22894.64|23010.94|22890.94|10
1637596840000|2021-11-22 16:00:40|23009.47|22889.47|23009.37|22889.37|23011.39|22891.39|23008.66|22888.66|10
1637596850000|2021-11-22 16:00:50|23010.4|22890.4|23007.21|22887.21|23011.04|22891.04|23007.01|22887.01|10
1637596860000|2021-11-22 16:01:00|23007.34|22887.34|23008.05|22888.05|23008.95|22888.95|23007.34|22887.34|10
1637596870000|2021-11-22 16:01:10|23008.53|22888.53|23005.33|22885.33|23008.53|22888.53|23005.33|22885.33|10
1637596880000|2021-11-22 16:01:20|23005.05|22885.05|23008.85|22888.85|23008.92|22888.92|23005.05|22885.05|10
1637596890000|2021-11-22 16:01:30|23010.55|22890.55|23013.28|22893.28|23013.28|22893.28|23010.55|22890.55|10
1637596900000|2021-11-22 16:01:40|23013.14|22893.14|23016.14|22896.14|23016.14|22896.14|23013.14|22893.14|10
1637596910000|2021-11-22 16:01:50|23016.35|22896.35|23017.27|22897.27|23017.79|22897.79|23016.35|22896.35|9
1637596920000|2021-11-22 16:02:00|23017.09|22897.09|23016.37|22896.37|23017.09|22897.09|23015.41|22895.41|10
1637596930000|2021-11-22 16:02:10|23015.98|22895.98|23014.66|22894.66|23016.53|22896.53|23014.66|22894.66|10
1637596940000|2021-11-22 16:02:20|23014.7|22894.7|23011.16|22891.16|23014.91|22894.91|23010.94|22890.94|10
1637596950000|2021-11-22 16:02:30|23010.49|22890.49|23014.34|22894.34|23014.34|22894.34|23010.49|22890.49|10
1637596960000|2021-11-22 16:02:40|23015|22895|23027.88|22907.88|23027.88|22907.88|23015|22895|10
1637596970000|2021-11-22 16:02:50|23026.65|22906.65|23034.84|22914.84|23034.87|22914.87|23026.65|22906.65|10
1637596980000|2021-11-22 16:03:00|23034.77|22914.77|23032.46|22912.46|23034.77|22914.77|23032.31|22912.31|9
1637596990000|2021-11-22 16:03:10|23031.66|22911.66|23033.55|22913.55|23033.76|22913.76|23031.66|22911.66|10
1637597000000|2021-11-22 16:03:20|23033.03|22913.03|23029.24|22909.24|23033.03|22913.03|23028.86|22908.86|10
1637597010000|2021-11-22 16:03:30|23029.22|22909.22|23025.53|22905.53|23029.29|22909.29|23025.53|22905.53|9
1637597020000|2021-11-22 16:03:40|23024.18|22904.18|23016.53|22896.53|23024.27|22904.27|23016.53|22896.53|10
1637597030000|2021-11-22 16:03:50|23015.65|22895.65|23011.11|22891.11|23015.65|22895.65|23010.64|22890.64|10
1637597040000|2021-11-22 16:04:00|23010.92|22890.92|23006.11|22886.11|23011.66|22891.66|23006.11|22886.11|10
1637597050000|2021-11-22 16:04:10|23005.49|22885.49|23000.67|22880.67|23005.71|22885.71|23000.65|22880.65|10
1637597060000|2021-11-22 16:04:20|22998.99|22878.99|22994.17|22874.17|22998.99|22878.99|22993.62|22873.62|10
1637597070000|2021-11-22 16:04:30|22993.41|22873.41|22990.96|22870.96|22993.41|22873.41|22990.75|22870.75|10
1637597080000|2021-11-22 16:04:40|22989.98|22869.98|22981.39|22861.39|22989.98|22869.98|22981.39|22861.39|10
1637597090000|2021-11-22 16:04:50|22981.15|22861.15|22980.01|22860.01|22981.15|22861.15|22978.58|22858.58|10
1637597100000|2021-11-22 16:05:00|22980.55|22860.55|22979.13|22859.13|22980.88|22860.88|22978.15|22858.15|9
1637597110000|2021-11-22 16:05:10|22979.79|22859.79|22979.75|22859.75|22980.27|22860.27|22978.57|22858.57|10
1637597120000|2021-11-22 16:05:20|22979.06|22859.06|22981.43|22861.43|22981.43|22861.43|22978.65|22858.65|10
1637597130000|2021-11-22 16:05:30|22980.55|22860.55|22974.55|22854.55|22980.55|22860.55|22974.55|22854.55|10
1637597140000|2021-11-22 16:05:40|22974.23|22854.23|22971.61|22851.61|22974.23|22854.23|22971.61|22851.61|10
1637597150000|2021-11-22 16:05:50|22970.58|22850.58|22970.78|22850.78|22971.5|22851.5|22969.81|22849.81|10
1637597160000|2021-11-22 16:06:00|22970.83|22850.83|22965.02|22845.02|22970.83|22850.83|22965.02|22845.02|9
1637597170000|2021-11-22 16:06:10|22964.61|22844.61|22965.59|22845.59|22965.84|22845.84|22964.43|22844.43|10
1637597180000|2021-11-22 16:06:20|22965.41|22845.41|22968.95|22848.95|22969.27|22849.27|22965.38|22845.38|10
1637597190000|2021-11-22 16:06:30|22968.44|22848.44|22964.87|22844.87|22968.44|22848.44|22963.54|22843.54|10
1637597200000|2021-11-22 16:06:40|22964.26|22844.26|22965.23|22845.23|22965.28|22845.28|22964.14|22844.14|10
1637597210000|2021-11-22 16:06:50|22965.16|22845.16|22962.98|22842.98|22965.16|22845.16|22961.52|22841.52|10
1637597220000|2021-11-22 16:07:00|22963.05|22843.05|22964.07|22844.07|22964.07|22844.07|22961.48|22841.48|10
1637597230000|2021-11-22 16:07:10|22964.52|22844.52|22968.52|22848.52|22968.52|22848.52|22964.14|22844.14|10
1637597240000|2021-11-22 16:07:20|22968.4|22848.4|22965.08|22845.08|22968.59|22848.59|22965.08|22845.08|10
1637597250000|2021-11-22 16:07:30|22965.1|22845.1|22966.37|22846.37|22966.52|22846.52|22965.1|22845.1|9
1637597260000|2021-11-22 16:07:40|22966.97|22846.97|22965.26|22845.26|22966.97|22846.97|22964.25|22844.25|10
1637597270000|2021-11-22 16:07:50|22965.9|22845.9|22964.39|22844.39|22965.9|22845.9|22962.51|22842.51|10
1637597280000|2021-11-22 16:08:00|22964.4|22844.4|22965.62|22845.62|22966.64|22846.64|22964.4|22844.4|9
1637597290000|2021-11-22 16:08:10|22967.14|22847.14|22969.01|22849.01|22969.09|22849.09|22967.13|22847.13|10
1637597300000|2021-11-22 16:08:20|22969.26|22849.26|22971.58|22851.58|22971.58|22851.58|22969.26|22849.26|10
1637597310000|2021-11-22 16:08:30|22971.62|22851.62|22973.01|22853.01|22973.14|22853.14|22971.1|22851.1|9
1637597320000|2021-11-22 16:08:40|22971.8|22851.8|22972.27|22852.27|22972.27|22852.27|22970.94|22850.94|9
1637597330000|2021-11-22 16:08:50|22971.96|22851.96|22971.36|22851.36|22973.4|22853.4|22970.98|22850.98|10
1637597340000|2021-11-22 16:09:00|22970.7|22850.7|22969.05|22849.05|22971.31|22851.31|22969.05|22849.05|9
1637597350000|2021-11-22 16:09:10|22968.92|22848.92|22968.79|22848.79|22968.96|22848.96|22968.04|22848.04|10
1637597360000|2021-11-22 16:09:20|22968.31|22848.31|22968.82|22848.82|22970.3|22850.3|22968.31|22848.31|10
1637597370000|2021-11-22 16:09:30|22968.37|22848.37|22969.05|22849.05|22969.31|22849.31|22968.37|22848.37|9
1637597380000|2021-11-22 16:09:40|22967.89|22847.89|22968.74|22848.74|22970.31|22850.31|22967.89|22847.89|10
1637597390000|2021-11-22 16:09:50|22968.49|22848.49|22968.49|22848.49|22969.2|22849.2|22968.19|22848.19|9
1637597400000|2021-11-22 16:10:00|22967.82|22847.82|22967.07|22847.07|22967.84|22847.84|22967.07|22847.07|9
1637597410000|2021-11-22 16:10:10|22966.99|22846.99|22963.29|22843.29|22966.99|22846.99|22963.29|22843.29|9
1637597420000|2021-11-22 16:10:20|22962.76|22842.76|22964.13|22844.13|22964.28|22844.28|22962.5|22842.5|10
1637597430000|2021-11-22 16:10:30|22964.55|22844.55|22961.88|22841.88|22964.55|22844.55|22961.88|22841.88|10
1637597440000|2021-11-22 16:10:40|22962.37|22842.37|22963.69|22843.69|22963.77|22843.77|22962.37|22842.37|10
1637597450000|2021-11-22 16:10:50|22963.59|22843.59|22956.79|22836.79|22963.59|22843.59|22956.79|22836.79|10
1637597460000|2021-11-22 16:11:00|22956.8|22836.8|22953.8|22833.8|22956.9|22836.9|22953.8|22833.8|10
1637597470000|2021-11-22 16:11:10|22953.7|22833.7|22949.93|22829.93|22953.7|22833.7|22949.77|22829.77|10
1637597480000|2021-11-22 16:11:20|22950.67|22830.67|22953.96|22833.96|22954.93|22834.93|22950.67|22830.67|10
1637597490000|2021-11-22 16:11:30|22953.38|22833.38|22954.36|22834.36|22954.36|22834.36|22952.92|22832.92|10
1637597500000|2021-11-22 16:11:40|22956.28|22836.28|22953.89|22833.89|22956.28|22836.28|22953.89|22833.89|10
1637597510000|2021-11-22 16:11:50|22952.74|22832.74|22951.15|22831.15|22952.92|22832.92|22951.15|22831.15|10
1637597520000|2021-11-22 16:12:00|22949.99|22829.99|22946.26|22826.26|22950.44|22830.44|22946.26|22826.26|10
1637597530000|2021-11-22 16:12:10|22943.94|22823.94|22936.12|22816.12|22943.94|22823.94|22936.12|22816.12|10
1637597540000|2021-11-22 16:12:20|22936.51|22816.51|22927.75|22807.75|22936.64|22816.64|22927.75|22807.75|10
1637597550000|2021-11-22 16:12:30|22927.34|22807.34|22924.56|22804.56|22927.34|22807.34|22921.77|22801.77|10
1637597560000|2021-11-22 16:12:40|22924.68|22804.68|22929.04|22809.04|22929.04|22809.04|22924.68|22804.68|10
1637597570000|2021-11-22 16:12:50|22929.68|22809.68|22931.47|22811.47|22932.14|22812.14|22928.55|22808.55|10
1637597580000|2021-11-22 16:13:00|22931.52|22811.52|22930.07|22810.07|22931.52|22811.52|22930.01|22810.01|10
1637597590000|2021-11-22 16:13:10|22929.87|22809.87|22929.37|22809.37|22930.6|22810.6|22929.37|22809.37|10
1637597600000|2021-11-22 16:13:20|22929.53|22809.53|22926.92|22806.92|22930.18|22810.18|22926.92|22806.92|10
1637597610000|2021-11-22 16:13:30|22926.48|22806.48|22923.64|22803.64|22926.71|22806.71|22923.64|22803.64|10
1637597620000|2021-11-22 16:13:40|22922.86|22802.86|22919.44|22799.44|22922.86|22802.86|22919.44|22799.44|9
1637597630000|2021-11-22 16:13:50|22919.43|22799.43|22909.17|22789.17|22921.19|22801.19|22909.17|22789.17|10
1637597640000|2021-11-22 16:14:00|22907.21|22787.21|22905.3|22785.3|22907.65|22787.65|22901.59|22781.59|10
1637597650000|2021-11-22 16:14:10|22905.98|22785.98|22902.29|22782.29|22905.98|22785.98|22902.29|22782.29|10
1637597660000|2021-11-22 16:14:20|22901.57|22781.57|22896.94|22776.94|22901.93|22781.93|22896.94|22776.94|10
1637597670000|2021-11-22 16:14:30|22895.93|22775.93|22885.28|22765.28|22895.93|22775.93|22885.28|22765.28|10
1637597680000|2021-11-22 16:14:40|22886.18|22766.18|22885.59|22765.59|22887|22767|22884.82|22764.82|9
1637597690000|2021-11-22 16:14:50|22885.56|22765.56|22889.01|22769.01|22889.01|22769.01|22885.56|22765.56|10
1637597700000|2021-11-22 16:15:00|22890.47|22770.47|22889.23|22769.23|22891.5|22771.5|22889.05|22769.05|10
1637597710000|2021-11-22 16:15:10|22889.6|22769.6|22890.88|22770.88|22890.88|22770.88|22888.83|22768.83|10
1637597720000|2021-11-22 16:15:20|22890.38|22770.38|22886.99|22766.99|22890.38|22770.38|22886.99|22766.99|10
1637597730000|2021-11-22 16:15:30|22886.76|22766.76|22876.25|22756.25|22886.76|22766.76|22876.07|22756.07|10
1637597740000|2021-11-22 16:15:40|22874.36|22754.36|22864.09|22744.09|22874.36|22754.36|22863.2|22743.2|10
1637597750000|2021-11-22 16:15:50|22864.85|22744.85|22877.43|22757.43|22877.43|22757.43|22864.28|22744.28|10
1637597760000|2021-11-22 16:16:00|22878.86|22758.86|22887.58|22767.58|22887.58|22767.58|22878.86|22758.86|10
1637597770000|2021-11-22 16:16:10|22886.06|22766.06|22909.35|22789.35|22909.35|22789.35|22886.06|22766.06|10
1637597780000|2021-11-22 16:16:20|22915.52|22795.52|22929.55|22809.55|22929.55|22809.55|22915.52|22795.52|10
1637597790000|2021-11-22 16:16:30|22927.54|22807.54|22910.38|22790.38|22929.6|22809.6|22910.38|22790.38|10
1637597800000|2021-11-22 16:16:40|22908.8|22788.8|22916.02|22796.02|22916.02|22796.02|22905.05|22785.05|10
1637597810000|2021-11-22 16:16:50|22915.93|22795.93|22913.49|22793.49|22917.39|22797.39|22913.49|22793.49|10
1637597820000|2021-11-22 16:17:00|22913.72|22793.72|22908.67|22788.67|22913.72|22793.72|22907.78|22787.78|10
1637597830000|2021-11-22 16:17:10|22907.19|22787.19|22917.16|22797.16|22917.16|22797.16|22907.19|22787.19|10
1637597840000|2021-11-22 16:17:20|22916.53|22796.53|22917.74|22797.74|22918.03|22798.03|22916.44|22796.44|10
1637597850000|2021-11-22 16:17:30|22917.9|22797.9|22930.26|22810.26|22930.26|22810.26|22917.9|22797.9|9
1637597860000|2021-11-22 16:17:40|22930.77|22810.77|22934.93|22814.93|22935.11|22815.11|22930.77|22810.77|10
1637597870000|2021-11-22 16:17:50|22934.1|22814.1|22934.67|22814.67|22935.7|22815.7|22933.62|22813.62|10
1637597880000|2021-11-22 16:18:00|22935.04|22815.04|22932.5|22812.5|22935.95|22815.95|22932.5|22812.5|10
1637597890000|2021-11-22 16:18:10|22932.58|22812.58|22932.48|22812.48|22933.35|22813.35|22932.16|22812.16|10
1637597900000|2021-11-22 16:18:20|22933.36|22813.36|22933.64|22813.64|22934.96|22814.96|22933.36|22813.36|10
1637597910000|2021-11-22 16:18:30|22933.53|22813.53|22934.34|22814.34|22934.42|22814.42|22932.89|22812.89|10
1637597920000|2021-11-22 16:18:40|22935|22815|22937.62|22817.62|22939.16|22819.16|22935|22815|10
1637597930000|2021-11-22 16:18:50|22938.28|22818.28|22938.54|22818.54|22940.69|22820.69|22938.28|22818.28|10
1637597940000|2021-11-22 16:19:00|22940.16|22820.16|22938.71|22818.71|22941.12|22821.12|22938.71|22818.71|10
1637597950000|2021-11-22 16:19:10|22936.81|22816.81|22935.32|22815.32|22936.81|22816.81|22934.89|22814.89|10
1637597960000|2021-11-22 16:19:20|22934.26|22814.26|22934.1|22814.1|22935.42|22815.42|22933.18|22813.18|10
1637597970000|2021-11-22 16:19:30|22934.66|22814.66|22936.53|22816.53|22936.53|22816.53|22934.66|22814.66|9
1637597980000|2021-11-22 16:19:40|22937.66|22817.66|22938.19|22818.19|22938.19|22818.19|22937.03|22817.03|10
1637597990000|2021-11-22 16:19:50|22938.53|22818.53|22935.75|22815.75|22938.53|22818.53|22935.75|22815.75|10
1637598000000|2021-11-22 16:20:00|22935.36|22815.36|22938.41|22818.41|22938.41|22818.41|22935.36|22815.36|10
1637598010000|2021-11-22 16:20:10|22944.9|22824.9|22948.46|22828.46|22948.69|22828.69|22944.9|22824.9|10
1637598020000|2021-11-22 16:20:20|22948.36|22828.36|22952.23|22832.23|22952.23|22832.23|22948.36|22828.36|10
1637598030000|2021-11-22 16:20:30|22952.13|22832.13|22959.88|22839.88|22960.15|22840.15|22951.91|22831.91|10
1637598040000|2021-11-22 16:20:40|22959.89|22839.89|22965.51|22845.51|22965.51|22845.51|22959.46|22839.46|10
1637598050000|2021-11-22 16:20:50|22965.1|22845.1|22967.67|22847.67|22967.67|22847.67|22964.61|22844.61|10
1637598060000|2021-11-22 16:21:00|22968.28|22848.28|22972.32|22852.32|22972.32|22852.32|22967.98|22847.98|10
1637598070000|2021-11-22 16:21:10|22972.78|22852.78|22976.81|22856.81|22976.97|22856.97|22972.6|22852.6|10
1637598080000|2021-11-22 16:21:20|22976.97|22856.97|22978.75|22858.75|22979.12|22859.12|22976.97|22856.97|10
1637598090000|2021-11-22 16:21:30|22978.96|22858.96|22981.09|22861.09|22981.3|22861.3|22978.78|22858.78|10
1637598100000|2021-11-22 16:21:40|22980.96|22860.96|22976.57|22856.57|22982.47|22862.47|22976.57|22856.57|10
1637598110000|2021-11-22 16:21:50|22975.26|22855.26|22972.87|22852.87|22975.31|22855.31|22972.87|22852.87|10
1637598120000|2021-11-22 16:22:00|22972.6|22852.6|22972.45|22852.45|22972.61|22852.61|22971.63|22851.63|10
1637598130000|2021-11-22 16:22:10|22972.4|22852.4|22976.38|22856.38|22976.38|22856.38|22972.4|22852.4|10
1637598140000|2021-11-22 16:22:20|22976.15|22856.15|22973.19|22853.19|22977.53|22857.53|22973.19|22853.19|10
1637598150000|2021-11-22 16:22:30|22972.58|22852.58|22970.37|22850.37|22972.67|22852.67|22970.37|22850.37|10
1637598160000|2021-11-22 16:22:40|22970.49|22850.49|22964.88|22844.88|22970.49|22850.49|22964.88|22844.88|10
1637598170000|2021-11-22 16:22:50|22965.37|22845.37|22960.22|22840.22|22965.37|22845.37|22960.22|22840.22|10
1637598180000|2021-11-22 16:23:00|22960.07|22840.07|22946.44|22826.44|22960.21|22840.21|22946.44|22826.44|10
1637598190000|2021-11-22 16:23:10|22944.07|22824.07|22939.56|22819.56|22944.07|22824.07|22939.56|22819.56|10
1637598200000|2021-11-22 16:23:20|22937.43|22817.43|22933.21|22813.21|22937.43|22817.43|22933.08|22813.08|10
1637598210000|2021-11-22 16:23:30|22933.6|22813.6|22935.94|22815.94|22935.96|22815.96|22932.95|22812.95|10
1637598220000|2021-11-22 16:23:40|22935.25|22815.25|22931.42|22811.42|22937.09|22817.09|22931.4|22811.4|10
1637598230000|2021-11-22 16:23:50|22930.11|22810.11|22936.19|22816.19|22936.19|22816.19|22930.11|22810.11|10
1637598240000|2021-11-22 16:24:00|22935.59|22815.59|22935.06|22815.06|22936.91|22816.91|22934.91|22814.91|10
1637598250000|2021-11-22 16:24:10|22935.15|22815.15|22937.85|22817.85|22938.09|22818.09|22935.15|22815.15|10
1637598260000|2021-11-22 16:24:20|22937.53|22817.53|22940.74|22820.74|22940.74|22820.74|22937.53|22817.53|10
1637598270000|2021-11-22 16:24:30|22940.77|22820.77|22942.74|22822.74|22943.63|22823.63|22940.77|22820.77|10
1637598280000|2021-11-22 16:24:40|22943.96|22823.96|22944.49|22824.49|22945.23|22825.23|22943.57|22823.57|10
1637598290000|2021-11-22 16:24:50|22943.59|22823.59|22948.83|22828.83|22949.79|22829.79|22943.45|22823.45|10
1637598300000|2021-11-22 16:25:00|22947.86|22827.86|22956.1|22836.1|22956.1|22836.1|22947.86|22827.86|10
1637598310000|2021-11-22 16:25:10|22955.79|22835.79|22952.91|22832.91|22957.71|22837.71|22952.91|22832.91|10
1637598320000|2021-11-22 16:25:20|22952.83|22832.83|22949.79|22829.79|22953.58|22833.58|22949.79|22829.79|10
1637598330000|2021-11-22 16:25:30|22947.53|22827.53|22940.79|22820.79|22947.53|22827.53|22940.79|22820.79|10
1637598340000|2021-11-22 16:25:40|22940.81|22820.81|22935.32|22815.32|22940.81|22820.81|22935.32|22815.32|10
1637598350000|2021-11-22 16:25:50|22936.21|22816.21|22935.84|22815.84|22937.83|22817.83|22935.73|22815.73|10
1637598360000|2021-11-22 16:26:00|22936.1|22816.1|22936.27|22816.27|22936.27|22816.27|22934.35|22814.35|10
1637598370000|2021-11-22 16:26:10|22936.4|22816.4|22939.55|22819.55|22939.89|22819.89|22936.4|22816.4|10
1637598380000|2021-11-22 16:26:20|22940.04|22820.04|22936.59|22816.59|22940.04|22820.04|22936.59|22816.59|10
1637598390000|2021-11-22 16:26:30|22935.89|22815.89|22935.89|22815.89|22937.8|22817.8|22935.89|22815.89|10
1637598400000|2021-11-22 16:26:40|22935.98|22815.98|22934.36|22814.36|22936.88|22816.88|22934.36|22814.36|10
1637598410000|2021-11-22 16:26:50|22934.83|22814.83|22933.94|22813.94|22935.34|22815.34|22933.82|22813.82|10
1637598420000|2021-11-22 16:27:00|22932.97|22812.97|22927.13|22807.13|22934.38|22814.38|22927.13|22807.13|10
1637598430000|2021-11-22 16:27:10|22927.19|22807.19|22924.42|22804.42|22927.64|22807.64|22924.42|22804.42|10
1637598440000|2021-11-22 16:27:20|22924.4|22804.4|22921.21|22801.21|22924.4|22804.4|22921.21|22801.21|10
1637598450000|2021-11-22 16:27:30|22921.36|22801.36|22919.82|22799.82|22921.89|22801.89|22919.57|22799.57|10
1637598460000|2021-11-22 16:27:40|22919.4|22799.4|22920.34|22800.34|22920.34|22800.34|22918.62|22798.62|9
1637598470000|2021-11-22 16:27:50|22919.67|22799.67|22919.81|22799.81|22920.45|22800.45|22919.21|22799.21|10
1637598480000|2021-11-22 16:28:00|22919.03|22799.03|22917.29|22797.29|22920.37|22800.37|22916.96|22796.96|10
1637598490000|2021-11-22 16:28:10|22916.78|22796.78|22915.38|22795.38|22917.9|22797.9|22915.38|22795.38|10
1637598500000|2021-11-22 16:28:20|22915.6|22795.6|22915.72|22795.72|22915.92|22795.92|22914.88|22794.88|10
1637598510000|2021-11-22 16:28:30|22915.68|22795.68|22915.27|22795.27|22916.62|22796.62|22915.17|22795.17|10
1637598520000|2021-11-22 16:28:40|22915.06|22795.06|22909.81|22789.81|22915.06|22795.06|22909.5|22789.5|10
1637598530000|2021-11-22 16:28:50|22909.41|22789.41|22907.48|22787.48|22909.41|22789.41|22907.48|22787.48|10
1637598540000|2021-11-22 16:29:00|22908.91|22788.91|22908.4|22788.4|22908.96|22788.96|22907.64|22787.64|9
1637598550000|2021-11-22 16:29:10|22907.5|22787.5|22906.85|22786.85|22907.87|22787.87|22906.85|22786.85|7
1637598560000|2021-11-22 16:29:20|22906.7|22786.7|22909.16|22789.16|22909.16|22789.16|22906.59|22786.59|10
1637598570000|2021-11-22 16:29:30|22909.51|22789.51|22908.94|22788.94|22909.61|22789.61|22908.48|22788.48|9
1637598580000|2021-11-22 16:29:40|22908.95|22788.95|22910.52|22790.52|22910.52|22790.52|22908.34|22788.34|10
1637598590000|2021-11-22 16:29:50|22911.89|22791.89|22914.85|22794.85|22914.85|22794.85|22911.89|22791.89|9
1637598600000|2021-11-22 16:30:00|22915.56|22795.56|22918.87|22798.87|22919.27|22799.27|22915.56|22795.56|10
1637598610000|2021-11-22 16:30:10|22919.82|22799.82|22919.66|22799.66|22919.82|22799.82|22918.7|22798.7|10
1637598620000|2021-11-22 16:30:20|22919.86|22799.86|22920.39|22800.39|22920.4|22800.4|22918.8|22798.8|10
1637598630000|2021-11-22 16:30:30|22920.31|22800.31|22915.19|22795.19|22920.31|22800.31|22915.19|22795.19|10
1637598640000|2021-11-22 16:30:40|22913.55|22793.55|22915.89|22795.89|22915.89|22795.89|22912.4|22792.4|10
1637598650000|2021-11-22 16:30:50|22916.42|22796.42|22923.05|22803.05|22923.11|22803.11|22916.42|22796.42|9
1637598660000|2021-11-22 16:31:00|22922.87|22802.87|22927.2|22807.2|22927.29|22807.29|22922.18|22802.18|10
1637598670000|2021-11-22 16:31:10|22926.79|22806.79|22928.16|22808.16|22928.21|22808.21|22926|22806|10
1637598680000|2021-11-22 16:31:20|22927.6|22807.6|22929.93|22809.93|22929.93|22809.93|22927.6|22807.6|10
1637598690000|2021-11-22 16:31:30|22929.67|22809.67|22930.15|22810.15|22930.15|22810.15|22928.84|22808.84|10
1637598700000|2021-11-22 16:31:40|22930.17|22810.17|22930.26|22810.26|22930.55|22810.55|22930.17|22810.17|9
1637598710000|2021-11-22 16:31:50|22930.13|22810.13|22929.45|22809.45|22930.13|22810.13|22929.1|22809.1|10
1637598720000|2021-11-22 16:32:00|22929.55|22809.55|22929.14|22809.14|22929.91|22809.91|22928.99|22808.99|10
1637598730000|2021-11-22 16:32:10|22929.6|22809.6|22930.2|22810.2|22930.2|22810.2|22928.9|22808.9|10
1637598740000|2021-11-22 16:32:20|22929.7|22809.7|22930.1|22810.1|22930.1|22810.1|22929.02|22809.02|10
1637598750000|2021-11-22 16:32:30|22930.18|22810.18|22929.09|22809.09|22930.45|22810.45|22929.09|22809.09|10
1637598760000|2021-11-22 16:32:40|22929.15|22809.15|22929.04|22809.04|22929.37|22809.37|22928.25|22808.25|9
1637598770000|2021-11-22 16:32:50|22929.54|22809.54|22928.98|22808.98|22929.54|22809.54|22927.93|22807.93|10
1637598780000|2021-11-22 16:33:00|22928.68|22808.68|22928.63|22808.63|22929.13|22809.13|22928.35|22808.35|9
1637598790000|2021-11-22 16:33:10|22928.73|22808.73|22933.17|22813.17|22933.17|22813.17|22928.5|22808.5|10
1637598800000|2021-11-22 16:33:20|22934.55|22814.55|22940.62|22820.62|22940.62|22820.62|22934.48|22814.48|10
1637598810000|2021-11-22 16:33:30|22941.29|22821.29|22946.65|22826.65|22947.4|22827.4|22940.85|22820.85|10
1637598820000|2021-11-22 16:33:40|22948.23|22828.23|22951.4|22831.4|22951.4|22831.4|22947.66|22827.66|10
1637598830000|2021-11-22 16:33:50|22950.7|22830.7|22951.73|22831.73|22952.05|22832.05|22950.6|22830.6|10
1637598840000|2021-11-22 16:34:00|22951.7|22831.7|22950.2|22830.2|22951.7|22831.7|22949.94|22829.94|10
1637598850000|2021-11-22 16:34:10|22950.37|22830.37|22945.99|22825.99|22950.46|22830.46|22945.99|22825.99|10
1637598860000|2021-11-22 16:34:20|22945.69|22825.69|22942.31|22822.31|22945.69|22825.69|22942.31|22822.31|10
1637598870000|2021-11-22 16:34:30|22941.65|22821.65|22939.8|22819.8|22941.65|22821.65|22939.8|22819.8|10
1637598880000|2021-11-22 16:34:40|22939.75|22819.75|22942.29|22822.29|22942.46|22822.46|22939.75|22819.75|10
1637598890000|2021-11-22 16:34:50|22942.18|22822.18|22939.28|22819.28|22942.18|22822.18|22938.86|22818.86|9
1637598900000|2021-11-22 16:35:00|22939.76|22819.76|22949.44|22829.44|22949.44|22829.44|22939.47|22819.47|10
1637598910000|2021-11-22 16:35:10|22949.54|22829.54|22952.24|22832.24|22952.24|22832.24|22949.54|22829.54|10
1637598920000|2021-11-22 16:35:20|22952.91|22832.91|22952.49|22832.49|22953.39|22833.39|22952|22832|10
1637598930000|2021-11-22 16:35:30|22957.55|22837.55|22961.91|22841.91|22961.91|22841.91|22957.55|22837.55|9
1637598940000|2021-11-22 16:35:40|22962.52|22842.52|22965.16|22845.16|22965.16|22845.16|22962.52|22842.52|10
1637598950000|2021-11-22 16:35:50|22965.12|22845.12|22973.39|22853.39|22973.82|22853.82|22965.12|22845.12|9
1637598960000|2021-11-22 16:36:00|22974.34|22854.34|22975.6|22855.6|22975.87|22855.87|22974.34|22854.34|9
1637598970000|2021-11-22 16:36:10|22975.71|22855.71|22975.16|22855.16|22975.76|22855.76|22974.93|22854.93|9
1637598980000|2021-11-22 16:36:20|22974.38|22854.38|22974.12|22854.12|22974.61|22854.61|22973.63|22853.63|10
1637598990000|2021-11-22 16:36:30|22973.94|22853.94|22972.25|22852.25|22973.94|22853.94|22971.48|22851.48|9
1637599000000|2021-11-22 16:36:40|22971.48|22851.48|22959.98|22839.98|22973.65|22853.65|22959.98|22839.98|10
1637599010000|2021-11-22 16:36:50|22957.92|22837.92|22955.17|22835.17|22957.92|22837.92|22955.03|22835.03|10
1637599020000|2021-11-22 16:37:00|22956.18|22836.18|22955.82|22835.82|22956.84|22836.84|22955.23|22835.23|9
1637599030000|2021-11-22 16:37:10|22955.12|22835.12|22949.07|22829.07|22955.44|22835.44|22948.52|22828.52|9
1637599040000|2021-11-22 16:37:20|22948.93|22828.93|22949.55|22829.55|22949.79|22829.79|22948.93|22828.93|8
1637599050000|2021-11-22 16:37:30|22949.3|22829.3|22951.66|22831.66|22951.66|22831.66|22949.3|22829.3|9
1637599060000|2021-11-22 16:37:40|22951.79|22831.79|22952.64|22832.64|22953.65|22833.65|22951.79|22831.79|9
1637599070000|2021-11-22 16:37:50|22952.53|22832.53|22954.18|22834.18|22954.18|22834.18|22952.13|22832.13|10
1637599080000|2021-11-22 16:38:00|22954.1|22834.1|22954.14|22834.14|22955.66|22835.66|22954.1|22834.1|10
1637599090000|2021-11-22 16:38:10|22953.48|22833.48|22953.66|22833.66|22953.69|22833.69|22952.71|22832.71|9
1637599100000|2021-11-22 16:38:20|22954.25|22834.25|22955.17|22835.17|22955.65|22835.65|22954.25|22834.25|10
1637599110000|2021-11-22 16:38:30|22955.35|22835.35|22953.68|22833.68|22955.35|22835.35|22952.82|22832.82|10
1637599120000|2021-11-22 16:38:40|22953.06|22833.06|22950.57|22830.57|22953.16|22833.16|22950.57|22830.57|10
1637599130000|2021-11-22 16:38:50|22950.06|22830.06|22946.5|22826.5|22950.06|22830.06|22946.5|22826.5|10
1637599140000|2021-11-22 16:39:00|22945.93|22825.93|22942.56|22822.56|22946.21|22826.21|22942.1|22822.1|10
1637599150000|2021-11-22 16:39:10|22942.57|22822.57|22943.4|22823.4|22943.6|22823.6|22942.57|22822.57|10
1637599160000|2021-11-22 16:39:20|22943.69|22823.69|22945.41|22825.41|22945.41|22825.41|22943.69|22823.69|9
1637599170000|2021-11-22 16:39:30|22945.04|22825.04|22943.53|22823.53|22945.04|22825.04|22943.33|22823.33|10
1637599180000|2021-11-22 16:39:40|22943.44|22823.44|22944.51|22824.51|22944.51|22824.51|22943.22|22823.22|10
1637599190000|2021-11-22 16:39:50|22945.09|22825.09|22947.86|22827.86|22947.86|22827.86|22944.61|22824.61|10
1637599200000|2021-11-22 16:40:00|22948.39|22828.39|22950.66|22830.66|22950.66|22830.66|22948.39|22828.39|10
1637599210000|2021-11-22 16:40:10|22949.51|22829.51|22952.51|22832.51|22952.51|22832.51|22949.42|22829.42|9
1637599220000|2021-11-22 16:40:20|22952.62|22832.62|22954.16|22834.16|22954.23|22834.23|22952.62|22832.62|9
1637599230000|2021-11-22 16:40:30|22955.87|22835.87|22959.64|22839.64|22959.64|22839.64|22955.53|22835.53|10
1637599240000|2021-11-22 16:40:40|22959.73|22839.73|22960.91|22840.91|22961.47|22841.47|22959.73|22839.73|10
1637599250000|2021-11-22 16:40:50|22960.77|22840.77|22964.13|22844.13|22964.13|22844.13|22960.77|22840.77|8
1637599260000|2021-11-22 16:41:00|22963.73|22843.73|22963.94|22843.94|22963.96|22843.96|22963.68|22843.68|9
1637599270000|2021-11-22 16:41:10|22965.25|22845.25|22965.79|22845.79|22965.86|22845.86|22965.12|22845.12|10
1637599280000|2021-11-22 16:41:20|22967.21|22847.21|22968.29|22848.29|22968.8|22848.8|22966.8|22846.8|10
1637599290000|2021-11-22 16:41:30|22969.13|22849.13|22973.4|22853.4|22974.15|22854.15|22969.13|22849.13|10
1637599300000|2021-11-22 16:41:40|22973.32|22853.32|22974.39|22854.39|22975.24|22855.24|22973.32|22853.32|10
1637599310000|2021-11-22 16:41:50|22974.85|22854.85|22973.8|22853.8|22974.85|22854.85|22972.43|22852.43|10
1637599320000|2021-11-22 16:42:00|22974.33|22854.33|22977.63|22857.63|22977.63|22857.63|22974.01|22854.01|10
1637599330000|2021-11-22 16:42:10|22978.31|22858.31|22979.77|22859.77|22980.06|22860.06|22977.96|22857.96|9
1637599340000|2021-11-22 16:42:20|22979.26|22859.26|22977.69|22857.69|22979.26|22859.26|22977.1|22857.1|10
1637599350000|2021-11-22 16:42:30|22976.96|22856.96|22975.56|22855.56|22976.96|22856.96|22974.76|22854.76|10
1637599360000|2021-11-22 16:42:40|22975.15|22855.15|22975.03|22855.03|22975.21|22855.21|22973.95|22853.95|10
1637599370000|2021-11-22 16:42:50|22975.25|22855.25|22974.34|22854.34|22975.25|22855.25|22973.83|22853.83|10
1637599380000|2021-11-22 16:43:00|22974.4|22854.4|22974.82|22854.82|22974.95|22854.95|22974.29|22854.29|10
1637599390000|2021-11-22 16:43:10|22974.75|22854.75|22975.47|22855.47|22975.47|22855.47|22974.2|22854.2|9
1637599400000|2021-11-22 16:43:20|22975.95|22855.95|22976.82|22856.82|22976.82|22856.82|22975.64|22855.64|10
1637599410000|2021-11-22 16:43:30|22976.76|22856.76|22975.69|22855.69|22977.17|22857.17|22975.69|22855.69|9
1637599420000|2021-11-22 16:43:40|22975.66|22855.66|22976.62|22856.62|22977.04|22857.04|22975.51|22855.51|9
1637599430000|2021-11-22 16:43:50|22977.06|22857.06|22976.13|22856.13|22977.14|22857.14|22975.67|22855.67|10
1637599440000|2021-11-22 16:44:00|22978.17|22858.17|22979.41|22859.41|22979.41|22859.41|22977.92|22857.92|10
1637599450000|2021-11-22 16:44:10|22979.52|22859.52|22977.31|22857.31|22979.75|22859.75|22977.31|22857.31|10
1637599460000|2021-11-22 16:44:20|22977.75|22857.75|22974.71|22854.71|22978.8|22858.8|22974.71|22854.71|10
1637599470000|2021-11-22 16:44:30|22974.31|22854.31|22972.68|22852.68|22974.31|22854.31|22972.3|22852.3|10
1637599480000|2021-11-22 16:44:40|22971.99|22851.99|22969.89|22849.89|22971.99|22851.99|22969.89|22849.89|9
1637599490000|2021-11-22 16:44:50|22968.83|22848.83|22966.2|22846.2|22968.9|22848.9|22966.2|22846.2|10
1637599500000|2021-11-22 16:45:00|22966.3|22846.3|22965.04|22845.04|22966.35|22846.35|22965.04|22845.04|8
1637599510000|2021-11-22 16:45:10|22965.26|22845.26|22969.06|22849.06|22969.06|22849.06|22964.73|22844.73|10
1637599520000|2021-11-22 16:45:20|22970.18|22850.18|22972.87|22852.87|22972.93|22852.93|22970.18|22850.18|10
1637599530000|2021-11-22 16:45:30|22973.3|22853.3|22973.3|22853.3|22974.12|22854.12|22972.94|22852.94|9
1637599540000|2021-11-22 16:45:40|22973.24|22853.24|22969.75|22849.75|22973.24|22853.24|22969.75|22849.75|10
1637599550000|2021-11-22 16:45:50|22970.32|22850.32|22974.43|22854.43|22974.7|22854.7|22969.69|22849.69|10
1637599560000|2021-11-22 16:46:00|22975.07|22855.07|22973.33|22853.33|22975.86|22855.86|22973.33|22853.33|9
1637599570000|2021-11-22 16:46:10|22973.61|22853.61|22973.98|22853.98|22975.07|22855.07|22973.61|22853.61|10
1637599580000|2021-11-22 16:46:20|22973.19|22853.19|22968.62|22848.62|22973.27|22853.27|22968.62|22848.62|10
1637599590000|2021-11-22 16:46:30|22968.84|22848.84|22963.04|22843.04|22968.95|22848.95|22963.04|22843.04|10
1637599600000|2021-11-22 16:46:40|22960.7|22840.7|22955.76|22835.76|22960.7|22840.7|22955.76|22835.76|10
1637599610000|2021-11-22 16:46:50|22955.35|22835.35|22951.69|22831.69|22955.68|22835.68|22951.34|22831.34|10
1637599620000|2021-11-22 16:47:00|22952.31|22832.31|22950.81|22830.81|22953.01|22833.01|22950.81|22830.81|10
1637599630000|2021-11-22 16:47:10|22951.02|22831.02|22948.2|22828.2|22951.77|22831.77|22947.97|22827.97|10
1637599640000|2021-11-22 16:47:20|22947.76|22827.76|22947.76|22827.76|22948.17|22828.17|22947.31|22827.31|10
1637599650000|2021-11-22 16:47:30|22947.71|22827.71|22945.11|22825.11|22947.71|22827.71|22944.62|22824.62|10
1637599660000|2021-11-22 16:47:40|22944.64|22824.64|22943.7|22823.7|22945.32|22825.32|22943.41|22823.41|10
1637599670000|2021-11-22 16:47:50|22943.58|22823.58|22941.44|22821.44|22944.04|22824.04|22941.13|22821.13|10
1637599680000|2021-11-22 16:48:00|22941.52|22821.52|22941.42|22821.42|22943.22|22823.22|22941.18|22821.18|10
1637599690000|2021-11-22 16:48:10|22940.95|22820.95|22940.76|22820.76|22940.95|22820.95|22939.79|22819.79|10
1637599700000|2021-11-22 16:48:20|22940.31|22820.31|22939.78|22819.78|22940.99|22820.99|22939.78|22819.78|10
1637599710000|2021-11-22 16:48:30|22940.96|22820.96|22940.9|22820.9|22940.96|22820.96|22940.04|22820.04|10
1637599720000|2021-11-22 16:48:40|22940.99|22820.99|22944.08|22824.08|22944.08|22824.08|22940.99|22820.99|9
1637599730000|2021-11-22 16:48:50|22944.07|22824.07|22947.42|22827.42|22947.42|22827.42|22944.07|22824.07|10
1637599740000|2021-11-22 16:49:00|22947.43|22827.43|22949.58|22829.58|22949.76|22829.76|22947.43|22827.43|10
1637599750000|2021-11-22 16:49:10|22950.95|22830.95|22951.58|22831.58|22952.5|22832.5|22950.93|22830.93|10
1637599760000|2021-11-22 16:49:20|22951.28|22831.28|22947.64|22827.64|22951.63|22831.63|22947.64|22827.64|10
1637599770000|2021-11-22 16:49:30|22946.93|22826.93|22943.02|22823.02|22946.93|22826.93|22943.02|22823.02|10
1637599780000|2021-11-22 16:49:40|22942.42|22822.42|22939.1|22819.1|22942.42|22822.42|22938.55|22818.55|10
1637599790000|2021-11-22 16:49:50|22939.33|22819.33|22935.58|22815.58|22939.33|22819.33|22935.58|22815.58|10
1637599800000|2021-11-22 16:50:00|22935.56|22815.56|22936.5|22816.5|22936.5|22816.5|22935.23|22815.23|10
1637599810000|2021-11-22 16:50:10|22936.16|22816.16|22936.76|22816.76|22936.76|22816.76|22934.24|22814.24|10
1637599820000|2021-11-22 16:50:20|22937.53|22817.53|22941.14|22821.14|22941.14|22821.14|22937.53|22817.53|10
1637599830000|2021-11-22 16:50:30|22941.3|22821.3|22941.83|22821.83|22942.27|22822.27|22941.3|22821.3|10
1637599840000|2021-11-22 16:50:40|22941.48|22821.48|22945.76|22825.76|22946.49|22826.49|22941.48|22821.48|10
1637599850000|2021-11-22 16:50:50|22945.48|22825.48|22942.81|22822.81|22945.48|22825.48|22942.81|22822.81|9
1637599860000|2021-11-22 16:51:00|22942.5|22822.5|22941.25|22821.25|22943.07|22823.07|22941.25|22821.25|10
1637599870000|2021-11-22 16:51:10|22940.44|22820.44|22939.92|22819.92|22941.27|22821.27|22939.92|22819.92|10
1637599880000|2021-11-22 16:51:20|22939.64|22819.64|22938.22|22818.22|22939.81|22819.81|22938.22|22818.22|10
1637599890000|2021-11-22 16:51:30|22937.6|22817.6|22935.71|22815.71|22938.16|22818.16|22935.71|22815.71|9
1637599900000|2021-11-22 16:51:40|22935.95|22815.95|22935.79|22815.79|22936.36|22816.36|22935.79|22815.79|10
1637599910000|2021-11-22 16:51:50|22935.32|22815.32|22934.92|22814.92|22935.67|22815.67|22934.62|22814.62|9
1637599920000|2021-11-22 16:52:00|22935.31|22815.31|22935.44|22815.44|22935.86|22815.86|22934.71|22814.71|9
1637599930000|2021-11-22 16:52:10|22934.9|22814.9|22934.78|22814.78|22935.78|22815.78|22934.39|22814.39|10
1637599940000|2021-11-22 16:52:20|22934.98|22814.98|22935.96|22815.96|22936.46|22816.46|22934.94|22814.94|10
1637599950000|2021-11-22 16:52:30|22935.84|22815.84|22937.64|22817.64|22937.64|22817.64|22935.84|22815.84|10
1637599960000|2021-11-22 16:52:40|22938.18|22818.18|22937.18|22817.18|22938.22|22818.22|22937.18|22817.18|10
1637599970000|2021-11-22 16:52:50|22937.08|22817.08|22935.02|22815.02|22937.08|22817.08|22935.02|22815.02|10
1637599980000|2021-11-22 16:53:00|22934.53|22814.53|22932.7|22812.7|22935.26|22815.26|22932.7|22812.7|10
1637599990000|2021-11-22 16:53:10|22931.86|22811.86|22926.21|22806.21|22931.86|22811.86|22926.21|22806.21|10
1637600000000|2021-11-22 16:53:20|22926.26|22806.26|22925.15|22805.15|22926.26|22806.26|22924.87|22804.87|10
1637600010000|2021-11-22 16:53:30|22925.75|22805.75|22925.96|22805.96|22926.25|22806.25|22925.22|22805.22|8
1637600020000|2021-11-22 16:53:40|22925.76|22805.76|22927.9|22807.9|22927.9|22807.9|22925.25|22805.25|9
1637600030000|2021-11-22 16:53:50|22927.5|22807.5|22926.42|22806.42|22928.54|22808.54|22925.67|22805.67|10
1637600040000|2021-11-22 16:54:00|22926.34|22806.34|22924.73|22804.73|22926.34|22806.34|22924.67|22804.67|10
1637600050000|2021-11-22 16:54:10|22924.74|22804.74|22926.27|22806.27|22926.36|22806.36|22924.74|22804.74|10
1637600060000|2021-11-22 16:54:20|22926.44|22806.44|22926.22|22806.22|22927.16|22807.16|22924.9|22804.9|10
1637600070000|2021-11-22 16:54:30|22925.95|22805.95|22926.01|22806.01|22927.34|22807.34|22925.47|22805.47|10
1637600080000|2021-11-22 16:54:40|22926.4|22806.4|22925.77|22805.77|22926.4|22806.4|22925.18|22805.18|10
1637600090000|2021-11-22 16:54:50|22925.59|22805.59|22925.66|22805.66|22926.63|22806.63|22925.59|22805.59|10
1637600100000|2021-11-22 16:55:00|22925.62|22805.62|22925.52|22805.52|22926.35|22806.35|22925.46|22805.46|10
1637600110000|2021-11-22 16:55:10|22926.47|22806.47|22929.61|22809.61|22929.61|22809.61|22926.41|22806.41|10
1637600120000|2021-11-22 16:55:20|22929.48|22809.48|22932.49|22812.49|22932.49|22812.49|22928.93|22808.93|9
1637600130000|2021-11-22 16:55:30|22933.35|22813.35|22935.39|22815.39|22935.39|22815.39|22933.1|22813.1|10
1637600140000|2021-11-22 16:55:40|22935.45|22815.45|22934.2|22814.2|22936.88|22816.88|22934.2|22814.2|10
1637600150000|2021-11-22 16:55:50|22934.53|22814.53|22935.14|22815.14|22935.15|22815.15|22934.01|22814.01|10
1637600160000|2021-11-22 16:56:00|22934.48|22814.48|22936.26|22816.26|22936.26|22816.26|22934.37|22814.37|10
1637600170000|2021-11-22 16:56:10|22935.99|22815.99|22937.22|22817.22|22937.22|22817.22|22935.99|22815.99|10
1637600180000|2021-11-22 16:56:20|22936.87|22816.87|22932.01|22812.01|22936.87|22816.87|22931.69|22811.69|10
1637600190000|2021-11-22 16:56:30|22928.86|22808.86|22924.02|22804.02|22928.86|22808.86|22923.67|22803.67|10
1637600200000|2021-11-22 16:56:40|22923.31|22803.31|22917.87|22797.87|22923.49|22803.49|22917.87|22797.87|10
1637600210000|2021-11-22 16:56:50|22918.48|22798.48|22916.49|22796.49|22918.48|22798.48|22915.76|22795.76|10
1637600220000|2021-11-22 16:57:00|22916.04|22796.04|22914.09|22794.09|22916.37|22796.37|22914.09|22794.09|10
1637600230000|2021-11-22 16:57:10|22912.61|22792.61|22910.14|22790.14|22912.61|22792.61|22910.14|22790.14|9
1637600240000|2021-11-22 16:57:20|22908.97|22788.97|22895.34|22775.34|22908.97|22788.97|22895.34|22775.34|10
1637600250000|2021-11-22 16:57:30|22895.04|22775.04|22893.49|22773.49|22896.34|22776.34|22893.49|22773.49|10
1637600260000|2021-11-22 16:57:40|22893.4|22773.4|22894.63|22774.63|22894.74|22774.74|22891.38|22771.38|10
1637600270000|2021-11-22 16:57:50|22895.45|22775.45|22897.55|22777.55|22897.57|22777.57|22894.22|22774.22|10
1637600280000|2021-11-22 16:58:00|22897.43|22777.43|22898.03|22778.03|22899.31|22779.31|22897.43|22777.43|10
1637600290000|2021-11-22 16:58:10|22897.74|22777.74|22897.05|22777.05|22897.74|22777.74|22896.89|22776.89|10
1637600300000|2021-11-22 16:58:20|22897.28|22777.28|22896.5|22776.5|22897.64|22777.64|22896.44|22776.44|10
1637600310000|2021-11-22 16:58:30|22896.94|22776.94|22892.68|22772.68|22897.44|22777.44|22892.68|22772.68|10
1637600320000|2021-11-22 16:58:40|22891.82|22771.82|22890.57|22770.57|22891.82|22771.82|22890.54|22770.54|10
1637600330000|2021-11-22 16:58:50|22890.47|22770.47|22893.19|22773.19|22893.19|22773.19|22889.97|22769.97|10
1637600340000|2021-11-22 16:59:00|22893.16|22773.16|22900.15|22780.15|22900.15|22780.15|22893.16|22773.16|10
1637600350000|2021-11-22 16:59:10|22901.48|22781.48|22906.82|22786.82|22906.82|22786.82|22901.48|22781.48|10
1637600360000|2021-11-22 16:59:20|22906.94|22786.94|22909.79|22789.79|22909.79|22789.79|22906.94|22786.94|10
1637600370000|2021-11-22 16:59:30|22910.22|22790.22|22912.79|22792.79|22912.79|22792.79|22910.11|22790.11|10
1637600380000|2021-11-22 16:59:40|22914.01|22794.01|22913.77|22793.77|22914.67|22794.67|22912.94|22792.94|10
1637600390000|2021-11-22 16:59:50|22913.96|22793.96|22919.1|22799.1|22919.37|22799.37|22913.96|22793.96|10
1637600400000|2021-11-22 17:00:00|22918.38|22798.38|22917.37|22797.37|22919.97|22799.97|22917.37|22797.37|10
1637600410000|2021-11-22 17:00:10|22917.32|22797.32|22920.05|22800.05|22920.05|22800.05|22917.24|22797.24|10
1637600420000|2021-11-22 17:00:20|22920.39|22800.39|22922.97|22802.97|22922.97|22802.97|22920.39|22800.39|8
1637600430000|2021-11-22 17:00:30|22923.22|22803.22|22923.59|22803.59|22924.63|22804.63|22923.22|22803.22|10
1637600440000|2021-11-22 17:00:40|22924.01|22804.01|22923.73|22803.73|22924.83|22804.83|22923.6|22803.6|10
1637600450000|2021-11-22 17:00:50|22923.92|22803.92|22925.97|22805.97|22926.16|22806.16|22923.13|22803.13|10
1637600460000|2021-11-22 17:01:00|22926.04|22806.04|22926.02|22806.02|22926.35|22806.35|22925.29|22805.29|10
1637600470000|2021-11-22 17:01:10|22925.79|22805.79|22926.78|22806.78|22926.78|22806.78|22925.36|22805.36|10
1637600480000|2021-11-22 17:01:20|22927.4|22807.4|22927.09|22807.09|22927.86|22807.86|22926.82|22806.82|9
1637600490000|2021-11-22 17:01:30|22926.56|22806.56|22924.98|22804.98|22926.56|22806.56|22924.98|22804.98|9
1637600500000|2021-11-22 17:01:40|22924.78|22804.78|22922.1|22802.1|22924.78|22804.78|22922.1|22802.1|9
1637600510000|2021-11-22 17:01:50|22921.77|22801.77|22917.3|22797.3|22921.77|22801.77|22917.3|22797.3|10
1637600520000|2021-11-22 17:02:00|22913.93|22793.93|22906.29|22786.29|22914.85|22794.85|22906.29|22786.29|10
1637600530000|2021-11-22 17:02:10|22901.85|22781.85|22893.04|22773.04|22901.85|22781.85|22892.94|22772.94|10
1637600540000|2021-11-22 17:02:20|22893.38|22773.38|22894.01|22774.01|22894.88|22774.88|22893.25|22773.25|9
1637600550000|2021-11-22 17:02:30|22893.79|22773.79|22895.12|22775.12|22895.18|22775.18|22893.4|22773.4|10
1637600560000|2021-11-22 17:02:40|22894.88|22774.88|22892.13|22772.13|22895.05|22775.05|22892.13|22772.13|10
1637600570000|2021-11-22 17:02:50|22891.98|22771.98|22890.06|22770.06|22891.98|22771.98|22890.06|22770.06|10
1637600580000|2021-11-22 17:03:00|22889.23|22769.23|22888.06|22768.06|22889.23|22769.23|22887.32|22767.32|10
1637600590000|2021-11-22 17:03:10|22887.86|22767.86|22886.01|22766.01|22887.86|22767.86|22885.77|22765.77|10
1637600600000|2021-11-22 17:03:20|22885.87|22765.87|22884.62|22764.62|22885.96|22765.96|22884.56|22764.56|8
1637600610000|2021-11-22 17:03:30|22884.46|22764.46|22882.39|22762.39|22885.49|22765.49|22882.39|22762.39|10
1637600620000|2021-11-22 17:03:40|22881.43|22761.43|22871.05|22751.05|22881.43|22761.43|22871.05|22751.05|10
1637600630000|2021-11-22 17:03:50|22870.87|22750.87|22871.71|22751.71|22872.65|22752.65|22868.95|22748.95|10
1637600640000|2021-11-22 17:04:00|22872.75|22752.75|22879.6|22759.6|22879.6|22759.6|22872.75|22752.75|10
1637600650000|2021-11-22 17:04:10|22877.83|22757.83|22885.19|22765.19|22885.77|22765.77|22877.83|22757.83|10
1637600660000|2021-11-22 17:04:20|22885.39|22765.39|22898.27|22778.27|22899.08|22779.08|22885.39|22765.39|9
1637600670000|2021-11-22 17:04:30|22902.11|22782.11|22905.07|22785.07|22905.07|22785.07|22900.63|22780.63|10
1637600680000|2021-11-22 17:04:40|22906.69|22786.69|22899.11|22779.11|22908.85|22788.85|22899.11|22779.11|10
1637600690000|2021-11-22 17:04:50|22899.03|22779.03|22893.8|22773.8|22899.03|22779.03|22893.71|22773.71|10
1637600700000|2021-11-22 17:05:00|22892.8|22772.8|22883.58|22763.58|22892.8|22772.8|22883.35|22763.35|10
1637600710000|2021-11-22 17:05:10|22883.49|22763.49|22880.95|22760.95|22884.84|22764.84|22880.95|22760.95|10
1637600720000|2021-11-22 17:05:20|22879.41|22759.41|22869.26|22749.26|22879.41|22759.41|22869.26|22749.26|10
1637600730000|2021-11-22 17:05:30|22869.08|22749.08|22865.04|22745.04|22869.08|22749.08|22864.47|22744.47|10
1637600740000|2021-11-22 17:05:40|22863.91|22743.91|22866.1|22746.1|22866.1|22746.1|22863.88|22743.88|10
1637600750000|2021-11-22 17:05:50|22866.37|22746.37|22869.41|22749.41|22869.74|22749.74|22866.37|22746.37|10
1637600760000|2021-11-22 17:06:00|22868.74|22748.74|22870.83|22750.83|22871.56|22751.56|22868.74|22748.74|8
1637600770000|2021-11-22 17:06:10|22870.76|22750.76|22870.88|22750.88|22870.88|22750.88|22869.12|22749.12|10
1637600780000|2021-11-22 17:06:20|22871.06|22751.06|22869.62|22749.62|22871.96|22751.96|22869.61|22749.61|9
1637600790000|2021-11-22 17:06:30|22869.7|22749.7|22868.38|22748.38|22870.02|22750.02|22868.02|22748.02|10
1637600800000|2021-11-22 17:06:40|22868.33|22748.33|22870.52|22750.52|22870.52|22750.52|22868.33|22748.33|10
1637600810000|2021-11-22 17:06:50|22870.49|22750.49|22866.9|22746.9|22870.49|22750.49|22866.9|22746.9|9
1637600820000|2021-11-22 17:07:00|22865.47|22745.47|22870.97|22750.97|22870.99|22750.99|22865|22745|10
1637600830000|2021-11-22 17:07:10|22871.42|22751.42|22873.78|22753.78|22873.86|22753.86|22871.28|22751.28|10
1637600840000|2021-11-22 17:07:20|22873.83|22753.83|22875.68|22755.68|22875.68|22755.68|22873.66|22753.66|10
1637600850000|2021-11-22 17:07:30|22875.96|22755.96|22880.4|22760.4|22880.4|22760.4|22875.96|22755.96|9
1637600860000|2021-11-22 17:07:40|22879.08|22759.08|22883.52|22763.52|22883.52|22763.52|22879.08|22759.08|10
1637600870000|2021-11-22 17:07:50|22883.99|22763.99|22886.79|22766.79|22889.4|22769.4|22883.99|22763.99|10
1637600880000|2021-11-22 17:08:00|22887.69|22767.69|22888.62|22768.62|22888.62|22768.62|22886.35|22766.35|10
1637600890000|2021-11-22 17:08:10|22888.81|22768.81|22889.33|22769.33|22889.82|22769.82|22888.81|22768.81|10
1637600900000|2021-11-22 17:08:20|22889.78|22769.78|22890.83|22770.83|22890.83|22770.83|22889.37|22769.37|10
1637600910000|2021-11-22 17:08:30|22891.76|22771.76|22891.74|22771.74|22891.76|22771.76|22890.58|22770.58|10
1637600920000|2021-11-22 17:08:40|22892.18|22772.18|22893.2|22773.2|22893.2|22773.2|22891.48|22771.48|9
1637600930000|2021-11-22 17:08:50|22894.32|22774.32|22896.3|22776.3|22896.3|22776.3|22894.23|22774.23|10
1637600940000|2021-11-22 17:09:00|22898.05|22778.05|22906.75|22786.75|22906.75|22786.75|22898.05|22778.05|10
1637600950000|2021-11-22 17:09:10|22907.1|22787.1|22910.16|22790.16|22910.16|22790.16|22907.1|22787.1|10
1637600960000|2021-11-22 17:09:20|22910.34|22790.34|22912.67|22792.67|22913.7|22793.7|22910.34|22790.34|10
1637600970000|2021-11-22 17:09:30|22912.57|22792.57|22915.53|22795.53|22916.39|22796.39|22912.57|22792.57|10
1637600980000|2021-11-22 17:09:40|22914.17|22794.17|22908.44|22788.44|22914.17|22794.17|22908.44|22788.44|10
1637600990000|2021-11-22 17:09:50|22908.33|22788.33|22900.62|22780.62|22908.33|22788.33|22900.62|22780.62|10
1637601000000|2021-11-22 17:10:00|22900.75|22780.75|22902.4|22782.4|22903.13|22783.13|22900.15|22780.15|10
1637601010000|2021-11-22 17:10:10|22902.64|22782.64|22905.83|22785.83|22906.65|22786.65|22902.64|22782.64|10
1637601020000|2021-11-22 17:10:20|22905.9|22785.9|22908.81|22788.81|22908.81|22788.81|22905.33|22785.33|10
1637601030000|2021-11-22 17:10:30|22908.31|22788.31|22910.26|22790.26|22910.26|22790.26|22908.31|22788.31|10
1637601040000|2021-11-22 17:10:40|22910.44|22790.44|22905.99|22785.99|22911.16|22791.16|22904.42|22784.42|10
1637601050000|2021-11-22 17:10:50|22906.31|22786.31|22905.68|22785.68|22906.31|22786.31|22905.01|22785.01|10
1637601060000|2021-11-22 17:11:00|22904.13|22784.13|22902.35|22782.35|22905.1|22785.1|22902.35|22782.35|10
1637601070000|2021-11-22 17:11:10|22903.3|22783.3|22904.02|22784.02|22904.81|22784.81|22903.29|22783.29|10
1637601080000|2021-11-22 17:11:20|22904.6|22784.6|22908.24|22788.24|22908.24|22788.24|22904.1|22784.1|10
1637601090000|2021-11-22 17:11:30|22906.86|22786.86|22909.51|22789.51|22909.89|22789.89|22906.86|22786.86|10
1637601100000|2021-11-22 17:11:40|22909.01|22789.01|22909.76|22789.76|22910.82|22790.82|22909.01|22789.01|10
1637601110000|2021-11-22 17:11:50|22909.46|22789.46|22908.85|22788.85|22909.78|22789.78|22908.12|22788.12|9
1637601120000|2021-11-22 17:12:00|22907.92|22787.92|22907.02|22787.02|22907.92|22787.92|22907.02|22787.02|9
1637601130000|2021-11-22 17:12:10|22907.93|22787.93|22907.59|22787.59|22908.47|22788.47|22907.29|22787.29|10
1637601140000|2021-11-22 17:12:20|22907.24|22787.24|22905.75|22785.75|22907.25|22787.25|22905.64|22785.64|9
1637601150000|2021-11-22 17:12:30|22906.08|22786.08|22906.17|22786.17|22906.83|22786.83|22905.23|22785.23|10
1637601160000|2021-11-22 17:12:40|22906.15|22786.15|22904.53|22784.53|22906.15|22786.15|22903.87|22783.87|8
1637601170000|2021-11-22 17:12:50|22905.75|22785.75|22904.38|22784.38|22905.75|22785.75|22904.28|22784.28|9
1637601180000|2021-11-22 17:13:00|22904.41|22784.41|22904.78|22784.78|22904.98|22784.98|22904.25|22784.25|10
1637601190000|2021-11-22 17:13:10|22905.28|22785.28|22904.39|22784.39|22905.28|22785.28|22904.1|22784.1|9
1637601200000|2021-11-22 17:13:20|22904.34|22784.34|22905.32|22785.32|22905.32|22785.32|22904.11|22784.11|9
1637601210000|2021-11-22 17:13:30|22905.5|22785.5|22904.85|22784.85|22905.5|22785.5|22904.41|22784.41|10
1637601220000|2021-11-22 17:13:40|22903.85|22783.85|22904.7|22784.7|22904.7|22784.7|22903.3|22783.3|9
1637601230000|2021-11-22 17:13:50|22904.67|22784.67|22903|22783|22904.67|22784.67|22903|22783|10
1637601240000|2021-11-22 17:14:00|22902.88|22782.88|22905.66|22785.66|22905.66|22785.66|22902.88|22782.88|10
1637601250000|2021-11-22 17:14:10|22905.78|22785.78|22903.09|22783.09|22906.23|22786.23|22902.95|22782.95|10
1637601260000|2021-11-22 17:14:20|22903.03|22783.03|22900.06|22780.06|22903.03|22783.03|22900.06|22780.06|10
1637601270000|2021-11-22 17:14:30|22900.12|22780.12|22899.11|22779.11|22900.79|22780.79|22898.98|22778.98|10
1637601280000|2021-11-22 17:14:40|22898.83|22778.83|22895.15|22775.15|22898.83|22778.83|22895.15|22775.15|10
1637601290000|2021-11-22 17:14:50|22894.97|22774.97|22892.49|22772.49|22894.97|22774.97|22892.49|22772.49|9
1637601300000|2021-11-22 17:15:00|22892.38|22772.38|22891.47|22771.47|22893.51|22773.51|22891.14|22771.14|10
1637601310000|2021-11-22 17:15:10|22891.17|22771.17|22894.28|22774.28|22894.28|22774.28|22891.17|22771.17|10
1637601320000|2021-11-22 17:15:20|22894.17|22774.17|22898.13|22778.13|22898.28|22778.28|22892.8|22772.8|10
1637601330000|2021-11-22 17:15:30|22898.42|22778.42|22900.46|22780.46|22900.68|22780.68|22898.42|22778.42|10
1637601340000|2021-11-22 17:15:40|22899.6|22779.6|22908.57|22788.57|22908.57|22788.57|22899.6|22779.6|10
1637601350000|2021-11-22 17:15:50|22908.01|22788.01|22907.95|22787.95|22910.23|22790.23|22907.95|22787.95|10
1637601360000|2021-11-22 17:16:00|22908.78|22788.78|22907.33|22787.33|22908.78|22788.78|22907.16|22787.16|10
1637601370000|2021-11-22 17:16:10|22907.31|22787.31|22907.53|22787.53|22907.96|22787.96|22906.62|22786.62|10
1637601380000|2021-11-22 17:16:20|22908.82|22788.82|22904.51|22784.51|22908.82|22788.82|22904.51|22784.51|9
1637601390000|2021-11-22 17:16:30|22904|22784|22897.64|22777.64|22904|22784|22897.64|22777.64|10
1637601400000|2021-11-22 17:16:40|22897.78|22777.78|22897.22|22777.22|22898.76|22778.76|22897.22|22777.22|10
1637601410000|2021-11-22 17:16:50|22896.9|22776.9|22891.91|22771.91|22896.9|22776.9|22890.36|22770.36|10
1637601420000|2021-11-22 17:17:00|22890.86|22770.86|22891.33|22771.33|22894.19|22774.19|22890.66|22770.66|10
1637601430000|2021-11-22 17:17:10|22891.22|22771.22|22890.23|22770.23|22891.22|22771.22|22888.61|22768.61|10
1637601440000|2021-11-22 17:17:20|22889.98|22769.98|22893.18|22773.18|22893.18|22773.18|22889.98|22769.98|10
1637601450000|2021-11-22 17:17:30|22893.52|22773.52|22893.84|22773.84|22893.92|22773.92|22893.12|22773.12|10
1637601460000|2021-11-22 17:17:40|22894.43|22774.43|22894.82|22774.82|22894.87|22774.87|22894.17|22774.17|10
1637601470000|2021-11-22 17:17:50|22895.9|22775.9|22898.04|22778.04|22898.12|22778.12|22895.9|22775.9|10
1637601480000|2021-11-22 17:18:00|22897.91|22777.91|22895.98|22775.98|22897.91|22777.91|22895.98|22775.98|9
1637601490000|2021-11-22 17:18:10|22896.24|22776.24|22895.18|22775.18|22896.24|22776.24|22894.97|22774.97|10
1637601500000|2021-11-22 17:18:20|22895.13|22775.13|22895.83|22775.83|22896.24|22776.24|22895.13|22775.13|10
1637601510000|2021-11-22 17:18:30|22896.91|22776.91|22893.68|22773.68|22896.91|22776.91|22893.68|22773.68|10
1637601520000|2021-11-22 17:18:40|22893.38|22773.38|22892.3|22772.3|22893.38|22773.38|22891.82|22771.82|10
1637601530000|2021-11-22 17:18:50|22893.22|22773.22|22889.78|22769.78|22893.22|22773.22|22889.63|22769.63|10
1637601540000|2021-11-22 17:19:00|22889.5|22769.5|22887.22|22767.22|22889.5|22769.5|22887.22|22767.22|10
1637601550000|2021-11-22 17:19:10|22887.05|22767.05|22888.71|22768.71|22888.75|22768.75|22887.01|22767.01|10
1637601560000|2021-11-22 17:19:20|22888.43|22768.43|22888.89|22768.89|22889.04|22769.04|22888.27|22768.27|10
1637601570000|2021-11-22 17:19:30|22889.54|22769.54|22888.52|22768.52|22890.3|22770.3|22888.52|22768.52|10
1637601580000|2021-11-22 17:19:40|22888.39|22768.39|22890.73|22770.73|22890.77|22770.77|22888.39|22768.39|10
1637601590000|2021-11-22 17:19:50|22890.82|22770.82|22889.45|22769.45|22891.99|22771.99|22889.45|22769.45|10
1637601600000|2021-11-22 17:20:00|22887.59|22767.59|22884.85|22764.85|22887.59|22767.59|22884.69|22764.69|10
1637601610000|2021-11-22 17:20:10|22885.69|22765.69|22883.09|22763.09|22885.7|22765.7|22882.88|22762.88|10
1637601620000|2021-11-22 17:20:20|22883.93|22763.93|22883.34|22763.34|22883.93|22763.93|22882.01|22762.01|9
1637601630000|2021-11-22 17:20:30|22882.96|22762.96|22882.09|22762.09|22883.12|22763.12|22881.45|22761.45|9
1637601640000|2021-11-22 17:20:40|22881.36|22761.36|22878.58|22758.58|22881.38|22761.38|22878.58|22758.58|10
1637601650000|2021-11-22 17:20:50|22878.39|22758.39|22877.59|22757.59|22879.36|22759.36|22877.59|22757.59|9
1637601660000|2021-11-22 17:21:00|22878.96|22758.96|22878.85|22758.85|22879.24|22759.24|22877.77|22757.77|10
1637601670000|2021-11-22 17:21:10|22878.88|22758.88|22879.67|22759.67|22879.73|22759.73|22877.64|22757.64|10
1637601680000|2021-11-22 17:21:20|22880.19|22760.19|22880.19|22760.19|22880.2|22760.2|22879.2|22759.2|9
1637601690000|2021-11-22 17:21:30|22880.1|22760.1|22881.7|22761.7|22881.7|22761.7|22879.98|22759.98|10
1637601700000|2021-11-22 17:21:40|22881.69|22761.69|22880.47|22760.47|22882.64|22762.64|22880.07|22760.07|10
1637601710000|2021-11-22 17:21:50|22880.65|22760.65|22876.48|22756.48|22880.65|22760.65|22876.48|22756.48|10
1637601720000|2021-11-22 17:22:00|22876.54|22756.54|22871.52|22751.52|22876.54|22756.54|22871.52|22751.52|10
1637601730000|2021-11-22 17:22:10|22871.22|22751.22|22871.19|22751.19|22871.82|22751.82|22870.99|22750.99|10
1637601740000|2021-11-22 17:22:20|22871|22751|22869.2|22749.2|22871.74|22751.74|22869.2|22749.2|10
1637601750000|2021-11-22 17:22:30|22869.41|22749.41|22869.86|22749.86|22872.02|22752.02|22869.29|22749.29|10
1637601760000|2021-11-22 17:22:40|22869.6|22749.6|22869.45|22749.45|22869.6|22749.6|22868.85|22748.85|10
1637601770000|2021-11-22 17:22:50|22869.39|22749.39|22870.26|22750.26|22870.26|22750.26|22869.12|22749.12|10
1637601780000|2021-11-22 17:23:00|22868.91|22748.91|22869.07|22749.07|22870.43|22750.43|22868.91|22748.91|10
1637601790000|2021-11-22 17:23:10|22869.06|22749.06|22871.35|22751.35|22871.35|22751.35|22868.86|22748.86|10
1637601800000|2021-11-22 17:23:20|22871.45|22751.45|22871.56|22751.56|22871.6|22751.6|22870.89|22750.89|9
1637601810000|2021-11-22 17:23:30|22871.59|22751.59|22870.6|22750.6|22872.12|22752.12|22870.6|22750.6|9
1637601820000|2021-11-22 17:23:40|22870.36|22750.36|22870.72|22750.72|22870.98|22750.98|22870.19|22750.19|10
1637601830000|2021-11-22 17:23:50|22870.25|22750.25|22870.06|22750.06|22870.52|22750.52|22869.87|22749.87|8
1637601840000|2021-11-22 17:24:00|22869.93|22749.93|22868.78|22748.78|22870.76|22750.76|22868.58|22748.58|10
1637601850000|2021-11-22 17:24:10|22868.29|22748.29|22866.96|22746.96|22868.29|22748.29|22866.7|22746.7|10
1637601860000|2021-11-22 17:24:20|22867.05|22747.05|22863.77|22743.77|22867.05|22747.05|22863.77|22743.77|10
1637601870000|2021-11-22 17:24:30|22863.49|22743.49|22863.26|22743.26|22863.66|22743.66|22862.65|22742.65|10
1637601880000|2021-11-22 17:24:40|22863.53|22743.53|22862.25|22742.25|22863.53|22743.53|22861.54|22741.54|10
1637601890000|2021-11-22 17:24:50|22861.79|22741.79|22860.72|22740.72|22862.16|22742.16|22860.72|22740.72|10
1637601900000|2021-11-22 17:25:00|22860.77|22740.77|22858.7|22738.7|22860.77|22740.77|22858.36|22738.36|9
1637601910000|2021-11-22 17:25:10|22857.65|22737.65|22860.51|22740.51|22860.53|22740.53|22857.49|22737.49|10
1637601920000|2021-11-22 17:25:20|22861.28|22741.28|22860.47|22740.47|22863.61|22743.61|22860.47|22740.47|10
1637601930000|2021-11-22 17:25:30|22860.07|22740.07|22857.9|22737.9|22860.07|22740.07|22857.74|22737.74|10
1637601940000|2021-11-22 17:25:40|22857.91|22737.91|22856.61|22736.61|22857.91|22737.91|22856.45|22736.45|9
1637601950000|2021-11-22 17:25:50|22857.04|22737.04|22857.45|22737.45|22858.31|22738.31|22857|22737|10
1637601960000|2021-11-22 17:26:00|22857.19|22737.19|22857.68|22737.68|22857.68|22737.68|22856.02|22736.02|10
1637601970000|2021-11-22 17:26:10|22856.87|22736.87|22856.89|22736.89|22857.22|22737.22|22856.26|22736.26|10
1637601980000|2021-11-22 17:26:20|22856.6|22736.6|22856.09|22736.09|22857.5|22737.5|22856.09|22736.09|9
1637601990000|2021-11-22 17:26:30|22856.23|22736.23|22854.24|22734.24|22856.46|22736.46|22854.18|22734.18|10
1637602000000|2021-11-22 17:26:40|22853.55|22733.55|22849.34|22729.34|22853.55|22733.55|22849.08|22729.08|10
1637602010000|2021-11-22 17:26:50|22849.6|22729.6|22847.14|22727.14|22849.6|22729.6|22847.14|22727.14|9
1637602020000|2021-11-22 17:27:00|22847.15|22727.15|22843.21|22723.21|22847.26|22727.26|22843.21|22723.21|9
1637602030000|2021-11-22 17:27:10|22843.8|22723.8|22843.06|22723.06|22844.8|22724.8|22843.06|22723.06|9
1637602040000|2021-11-22 17:27:20|22842.97|22722.97|22839.8|22719.8|22842.97|22722.97|22839.2|22719.2|10
1637602050000|2021-11-22 17:27:30|22840.6|22720.6|22836.8|22716.8|22840.6|22720.6|22836.8|22716.8|10
1637602060000|2021-11-22 17:27:40|22837.05|22717.05|22837.45|22717.45|22838.04|22718.04|22836.67|22716.67|9
1637602070000|2021-11-22 17:27:50|22837.16|22717.16|22836.44|22716.44|22837.98|22717.98|22835.55|22715.55|10
1637602080000|2021-11-22 17:28:00|22836.64|22716.64|22837.95|22717.95|22837.95|22717.95|22836.06|22716.06|10
1637602090000|2021-11-22 17:28:10|22839.82|22719.82|22842.68|22722.68|22842.68|22722.68|22839.82|22719.82|10
1637602100000|2021-11-22 17:28:20|22841.52|22721.52|22845.93|22725.93|22845.93|22725.93|22841.52|22721.52|10
1637602110000|2021-11-22 17:28:30|22846.06|22726.06|22849.32|22729.32|22849.34|22729.34|22846.05|22726.05|10
1637602120000|2021-11-22 17:28:40|22851.28|22731.28|22853.12|22733.12|22854.84|22734.84|22851.28|22731.28|10
1637602130000|2021-11-22 17:28:50|22852.97|22732.97|22852.83|22732.83|22853.43|22733.43|22851.78|22731.78|10
1637602140000|2021-11-22 17:29:00|22852.56|22732.56|22852.77|22732.77|22853.21|22733.21|22852.56|22732.56|10
1637602150000|2021-11-22 17:29:10|22852.82|22732.82|22854.22|22734.22|22855.61|22735.61|22852.77|22732.77|10
1637602160000|2021-11-22 17:29:20|22854.14|22734.14|22852.92|22732.92|22854.4|22734.4|22852.92|22732.92|10
1637602170000|2021-11-22 17:29:30|22852.76|22732.76|22847.56|22727.56|22852.76|22732.76|22847.56|22727.56|10
1637602180000|2021-11-22 17:29:40|22846.2|22726.2|22837.61|22717.61|22846.2|22726.2|22837.61|22717.61|10
1637602190000|2021-11-22 17:29:50|22837.38|22717.38|22837.51|22717.51|22838.24|22718.24|22837.34|22717.34|10
1637602200000|2021-11-22 17:30:00|22837.59|22717.59|22838.11|22718.11|22838.22|22718.22|22837.14|22717.14|10
1637602210000|2021-11-22 17:30:10|22838.08|22718.08|22836.05|22716.05|22839.91|22719.91|22835.36|22715.36|10
1637602220000|2021-11-22 17:30:20|22835.86|22715.86|22838.33|22718.33|22838.33|22718.33|22835.55|22715.55|10
1637602230000|2021-11-22 17:30:30|22838.16|22718.16|22836.54|22716.54|22838.81|22718.81|22836.54|22716.54|10
1637602240000|2021-11-22 17:30:40|22836.45|22716.45|22832.72|22712.72|22836.75|22716.75|22832.72|22712.72|9
1637602250000|2021-11-22 17:30:50|22832.88|22712.88|22827.77|22707.77|22832.88|22712.88|22827.29|22707.29|10
1637602260000|2021-11-22 17:31:00|22827.63|22707.63|22822.24|22702.24|22827.8|22707.8|22822.15|22702.15|10
1637602270000|2021-11-22 17:31:10|22822.62|22702.62|22821.99|22701.99|22823.49|22703.49|22821.99|22701.99|10
1637602280000|2021-11-22 17:31:20|22822.08|22702.08|22823.83|22703.83|22825.54|22705.54|22822.08|22702.08|10
1637602290000|2021-11-22 17:31:30|22823.38|22703.38|22817.04|22697.04|22823.55|22703.55|22817.04|22697.04|10
1637602300000|2021-11-22 17:31:40|22817.06|22697.06|22815.82|22695.82|22817.76|22697.76|22815.82|22695.82|10
1637602310000|2021-11-22 17:31:50|22816.11|22696.11|22812.21|22692.21|22816.11|22696.11|22812.21|22692.21|10
1637602320000|2021-11-22 17:32:00|22812.63|22692.63|22810.24|22690.24|22812.63|22692.63|22810.24|22690.24|10
1637602330000|2021-11-22 17:32:10|22810.81|22690.81|22808.73|22688.73|22810.81|22690.81|22808.73|22688.73|10
1637602340000|2021-11-22 17:32:20|22808.77|22688.77|22807.35|22687.35|22809.38|22689.38|22807.35|22687.35|10
1637602350000|2021-11-22 17:32:30|22809.14|22689.14|22808.38|22688.38|22809.25|22689.25|22808.14|22688.14|9
1637602360000|2021-11-22 17:32:40|22808.39|22688.39|22803.6|22683.6|22808.91|22688.91|22803.6|22683.6|10
1637602370000|2021-11-22 17:32:50|22803.35|22683.35|22801.41|22681.41|22804.31|22684.31|22801.41|22681.41|9
1637602380000|2021-11-22 17:33:00|22801.71|22681.71|22801.41|22681.41|22801.79|22681.79|22801.15|22681.15|10
1637602390000|2021-11-22 17:33:10|22801.25|22681.25|22796.58|22676.58|22801.25|22681.25|22796.16|22676.16|10
1637602400000|2021-11-22 17:33:20|22796.7|22676.7|22796.94|22676.94|22796.94|22676.94|22794.86|22674.86|10
1637602410000|2021-11-22 17:33:30|22797.1|22677.1|22796.58|22676.58|22797.18|22677.18|22796.58|22676.58|10
1637602420000|2021-11-22 17:33:40|22796.61|22676.61|22795.71|22675.71|22796.61|22676.61|22795.28|22675.28|10
1637602430000|2021-11-22 17:33:50|22796.01|22676.01|22794.25|22674.25|22796.01|22676.01|22794.25|22674.25|10
1637602440000|2021-11-22 17:34:00|22794.22|22674.22|22792.93|22672.93|22794.69|22674.69|22792.93|22672.93|9
1637602450000|2021-11-22 17:34:10|22790.63|22670.63|22780.72|22660.72|22791|22671|22780.43|22660.43|10
1637602460000|2021-11-22 17:34:20|22781.41|22661.41|22784.66|22664.66|22784.96|22664.96|22781.41|22661.41|10
1637602470000|2021-11-22 17:34:30|22784.06|22664.06|22778.62|22658.62|22784.06|22664.06|22778.62|22658.62|10
1637602480000|2021-11-22 17:34:40|22778.42|22658.42|22779.94|22659.94|22780.08|22660.08|22778.42|22658.42|10
1637602490000|2021-11-22 17:34:50|22778.98|22658.98|22779.04|22659.04|22780.02|22660.02|22778.54|22658.54|10
1637602500000|2021-11-22 17:35:00|22779.46|22659.46|22782.95|22662.95|22782.95|22662.95|22779.46|22659.46|10
1637602510000|2021-11-22 17:35:10|22783.69|22663.69|22786.31|22666.31|22786.69|22666.69|22783.69|22663.69|10
1637602520000|2021-11-22 17:35:20|22786.64|22666.64|22787.5|22667.5|22787.79|22667.79|22786.52|22666.52|10
1637602530000|2021-11-22 17:35:30|22787.37|22667.37|22785.04|22665.04|22787.37|22667.37|22784.74|22664.74|10
1637602540000|2021-11-22 17:35:40|22784.72|22664.72|22780.25|22660.25|22784.97|22664.97|22780.08|22660.08|10
1637602550000|2021-11-22 17:35:50|22779.01|22659.01|22771.81|22651.81|22779.01|22659.01|22771.6|22651.6|10
1637602560000|2021-11-22 17:36:00|22771.41|22651.41|22771.58|22651.58|22771.84|22651.84|22771.4|22651.4|10
1637602570000|2021-11-22 17:36:10|22772.31|22652.31|22771.9|22651.9|22772.66|22652.66|22771.9|22651.9|10
1637602580000|2021-11-22 17:36:20|22771.47|22651.47|22771.02|22651.02|22771.65|22651.65|22769.12|22649.12|10
1637602590000|2021-11-22 17:36:30|22770.48|22650.48|22774.3|22654.3|22774.3|22654.3|22770.3|22650.3|10
1637602600000|2021-11-22 17:36:40|22774.63|22654.63|22778.01|22658.01|22778.01|22658.01|22774.63|22654.63|10
1637602610000|2021-11-22 17:36:50|22778.64|22658.64|22783.33|22663.33|22783.52|22663.52|22778.64|22658.64|10
1637602620000|2021-11-22 17:37:00|22784.03|22664.03|22785.5|22665.5|22785.5|22665.5|22783.13|22663.13|9
1637602630000|2021-11-22 17:37:10|22784.94|22664.94|22789.78|22669.78|22790.05|22670.05|22784.94|22664.94|9
1637602640000|2021-11-22 17:37:20|22789.83|22669.83|22792.74|22672.74|22792.77|22672.77|22788.95|22668.95|10
1637602650000|2021-11-22 17:37:30|22793.23|22673.23|22789.13|22669.13|22793.23|22673.23|22787.76|22667.76|9
1637602660000|2021-11-22 17:37:40|22788.03|22668.03|22783.81|22663.81|22788.03|22668.03|22783.49|22663.49|10
1637602670000|2021-11-22 17:37:50|22783.35|22663.35|22783.99|22663.99|22783.99|22663.99|22782.98|22662.98|10
1637602680000|2021-11-22 17:38:00|22784.06|22664.06|22787.69|22667.69|22787.69|22667.69|22783.75|22663.75|10
1637602690000|2021-11-22 17:38:10|22787.55|22667.55|22790.08|22670.08|22790.25|22670.25|22787.55|22667.55|9
1637602700000|2021-11-22 17:38:20|22789.79|22669.79|22785.31|22665.31|22789.79|22669.79|22785.31|22665.31|10
1637602710000|2021-11-22 17:38:30|22784.78|22664.78|22770.27|22650.27|22784.78|22664.78|22770.27|22650.27|10
1637602720000|2021-11-22 17:38:40|22768.92|22648.92|22763.97|22643.97|22768.96|22648.96|22763.48|22643.48|10
1637602730000|2021-11-22 17:38:50|22763.48|22643.48|22767.95|22647.95|22767.95|22647.95|22763.21|22643.21|10
1637602740000|2021-11-22 17:39:00|22768.48|22648.48|22768.14|22648.14|22769.53|22649.53|22768.14|22648.14|10
1637602750000|2021-11-22 17:39:10|22768.08|22648.08|22769.44|22649.44|22769.44|22649.44|22768.08|22648.08|10
1637602760000|2021-11-22 17:39:20|22769.11|22649.11|22768.38|22648.38|22769.29|22649.29|22767.79|22647.79|10
1637602770000|2021-11-22 17:39:30|22768.44|22648.44|22766.82|22646.82|22768.69|22648.69|22766.82|22646.82|10
1637602780000|2021-11-22 17:39:40|22766.3|22646.3|22765.72|22645.72|22767.84|22647.84|22765.72|22645.72|10
1637602790000|2021-11-22 17:39:50|22765.14|22645.14|22763.39|22643.39|22765.29|22645.29|22763.39|22643.39|10
1637602800000|2021-11-22 17:40:00|22763.53|22643.53|22764.26|22644.26|22764.87|22644.87|22763.21|22643.21|10
1637602810000|2021-11-22 17:40:10|22764.19|22644.19|22763.75|22643.75|22764.5|22644.5|22763.75|22643.75|9
1637602820000|2021-11-22 17:40:20|22763.09|22643.09|22766.5|22646.5|22767.14|22647.14|22763.09|22643.09|10
1637602830000|2021-11-22 17:40:30|22766.41|22646.41|22767.68|22647.68|22768.27|22648.27|22766.34|22646.34|10
1637602840000|2021-11-22 17:40:40|22767.64|22647.64|22774.04|22654.04|22774.04|22654.04|22767.64|22647.64|10
1637602850000|2021-11-22 17:40:50|22775.67|22655.67|22775.29|22655.29|22776.09|22656.09|22775.29|22655.29|10
1637602860000|2021-11-22 17:41:00|22775.16|22655.16|22776.45|22656.45|22776.89|22656.89|22775.16|22655.16|10
1637602870000|2021-11-22 17:41:10|22776.72|22656.72|22777.71|22657.71|22777.71|22657.71|22776.52|22656.52|10
1637602880000|2021-11-22 17:41:20|22777.75|22657.75|22776.75|22656.75|22777.75|22657.75|22776.22|22656.22|10
1637602890000|2021-11-22 17:41:30|22777.75|22657.75|22776.31|22656.31|22777.75|22657.75|22776.2|22656.2|9
1637602900000|2021-11-22 17:41:40|22776.26|22656.26|22780.3|22660.3|22780.3|22660.3|22776.21|22656.21|10
1637602910000|2021-11-22 17:41:50|22779.23|22659.23|22780.19|22660.19|22780.19|22660.19|22779.13|22659.13|10
1637602920000|2021-11-22 17:42:00|22780.09|22660.09|22782.03|22662.03|22782.03|22662.03|22780.09|22660.09|10
1637602930000|2021-11-22 17:42:10|22782.37|22662.37|22782.87|22662.87|22782.87|22662.87|22782.33|22662.33|9
1637602940000|2021-11-22 17:42:20|22782.98|22662.98|22777.9|22657.9|22782.98|22662.98|22777.9|22657.9|10
1637602950000|2021-11-22 17:42:30|22775.82|22655.82|22777.23|22657.23|22777.23|22657.23|22775.58|22655.58|10
1637602960000|2021-11-22 17:42:40|22776.36|22656.36|22774.04|22654.04|22777.19|22657.19|22774.04|22654.04|9
1637602970000|2021-11-22 17:42:50|22773.25|22653.25|22770.46|22650.46|22773.33|22653.33|22770.46|22650.46|10
1637602980000|2021-11-22 17:43:00|22770.34|22650.34|22766.13|22646.13|22770.34|22650.34|22766.13|22646.13|10
1637602990000|2021-11-22 17:43:10|22766.03|22646.03|22768.07|22648.07|22768.28|22648.28|22765.56|22645.56|10
1637603000000|2021-11-22 17:43:20|22768.02|22648.02|22770.55|22650.55|22770.58|22650.58|22767.69|22647.69|10
1637603010000|2021-11-22 17:43:30|22770.28|22650.28|22769.81|22649.81|22771|22651|22769.69|22649.69|10
1637603020000|2021-11-22 17:43:40|22769.83|22649.83|22772.34|22652.34|22772.34|22652.34|22769.83|22649.83|10
1637603030000|2021-11-22 17:43:50|22772.36|22652.36|22774.35|22654.35|22774.35|22654.35|22772.36|22652.36|10
1637603040000|2021-11-22 17:44:00|22773.26|22653.26|22773.24|22653.24|22774.68|22654.68|22773|22653|10
1637603050000|2021-11-22 17:44:10|22772.97|22652.97|22774.74|22654.74|22774.74|22654.74|22772.97|22652.97|9
1637603060000|2021-11-22 17:44:20|22774.59|22654.59|22774.34|22654.34|22774.71|22654.71|22774.14|22654.14|8
1637603070000|2021-11-22 17:44:30|22774.58|22654.58|22774.85|22654.85|22774.85|22654.85|22774.04|22654.04|8
1637603080000|2021-11-22 17:44:40|22775.39|22655.39|22776.25|22656.25|22777.05|22657.05|22775.39|22655.39|9
1637603090000|2021-11-22 17:44:50|22775.84|22655.84|22771.87|22651.87|22775.99|22655.99|22771.87|22651.87|10
1637603100000|2021-11-22 17:45:00|22771.55|22651.55|22769.6|22649.6|22771.55|22651.55|22769.56|22649.56|10
1637603110000|2021-11-22 17:45:10|22769.3|22649.3|22763.13|22643.13|22769.3|22649.3|22763.13|22643.13|9
1637603120000|2021-11-22 17:45:20|22761.36|22641.36|22756.89|22636.89|22761.36|22641.36|22756.89|22636.89|10
1637603130000|2021-11-22 17:45:30|22756.48|22636.48|22756.99|22636.99|22756.99|22636.99|22754.97|22634.97|10
1637603140000|2021-11-22 17:45:40|22758.76|22638.76|22760.43|22640.43|22760.66|22640.66|22758.41|22638.41|10
1637603150000|2021-11-22 17:45:50|22761.09|22641.09|22762.92|22642.92|22763.09|22643.09|22761.09|22641.09|10
1637603160000|2021-11-22 17:46:00|22762.89|22642.89|22768.63|22648.63|22768.63|22648.63|22762.89|22642.89|10
1637603170000|2021-11-22 17:46:10|22768.88|22648.88|22773.41|22653.41|22773.41|22653.41|22768.79|22648.79|10
1637603180000|2021-11-22 17:46:20|22773.37|22653.37|22785.17|22665.17|22785.17|22665.17|22773.37|22653.37|10
1637603190000|2021-11-22 17:46:30|22785.98|22665.98|22789.75|22669.75|22789.75|22669.75|22785.95|22665.95|10
1637603200000|2021-11-22 17:46:40|22790.19|22670.19|22794.41|22674.41|22795.01|22675.01|22790.19|22670.19|10
1637603210000|2021-11-22 17:46:50|22794.37|22674.37|22799.4|22679.4|22799.4|22679.4|22794.37|22674.37|10
1637603220000|2021-11-22 17:47:00|22798.93|22678.93|22805.16|22685.16|22806.41|22686.41|22798.93|22678.93|10
1637603230000|2021-11-22 17:47:10|22806.13|22686.13|22804.67|22684.67|22807.91|22687.91|22804|22684|10
1637603240000|2021-11-22 17:47:20|22805.26|22685.26|22802.9|22682.9|22805.26|22685.26|22802.9|22682.9|10
1637603250000|2021-11-22 17:47:30|22802.61|22682.61|22797.01|22677.01|22802.61|22682.61|22797.01|22677.01|9
1637603260000|2021-11-22 17:47:40|22797.51|22677.51|22800.92|22680.92|22800.92|22680.92|22797.51|22677.51|10
1637603270000|2021-11-22 17:47:50|22799.93|22679.93|22801.89|22681.89|22802.1|22682.1|22799.93|22679.93|10
1637603280000|2021-11-22 17:48:00|22801.56|22681.56|22800.8|22680.8|22801.87|22681.87|22800.5|22680.5|10
1637603290000|2021-11-22 17:48:10|22802|22682|22802.36|22682.36|22803.44|22683.44|22802|22682|10
1637603300000|2021-11-22 17:48:20|22802.19|22682.19|22810.28|22690.28|22810.28|22690.28|22802.19|22682.19|10
1637603310000|2021-11-22 17:48:30|22809.82|22689.82|22811.5|22691.5|22811.5|22691.5|22809.67|22689.67|10
1637603320000|2021-11-22 17:48:40|22811.56|22691.56|22812.09|22692.09|22812.27|22692.27|22810.99|22690.99|9
1637603330000|2021-11-22 17:48:50|22811.85|22691.85|22813.25|22693.25|22813.73|22693.73|22811.57|22691.57|9
1637603340000|2021-11-22 17:49:00|22812.15|22692.15|22810.93|22690.93|22812.55|22692.55|22810.85|22690.85|9
1637603350000|2021-11-22 17:49:10|22810.5|22690.5|22809.98|22689.98|22811.59|22691.59|22809.98|22689.98|8
1637603360000|2021-11-22 17:49:20|22810.46|22690.46|22813.34|22693.34|22813.34|22693.34|22810.4|22690.4|10
1637603370000|2021-11-22 17:49:30|22813.23|22693.23|22814.29|22694.29|22815.09|22695.09|22812.91|22692.91|10
1637603380000|2021-11-22 17:49:40|22813.98|22693.98|22814.68|22694.68|22814.73|22694.73|22813.73|22693.73|10
1637603390000|2021-11-22 17:49:50|22814.84|22694.84|22816.7|22696.7|22816.7|22696.7|22814.43|22694.43|10
1637603400000|2021-11-22 17:50:00|22816.36|22696.36|22816.85|22696.85|22816.85|22696.85|22816.27|22696.27|10
1637603410000|2021-11-22 17:50:10|22816.4|22696.4|22818.4|22698.4|22818.68|22698.68|22815.83|22695.83|10
1637603420000|2021-11-22 17:50:20|22819.47|22699.47|22811.08|22691.08|22820.68|22700.68|22811.08|22691.08|10
1637603430000|2021-11-22 17:50:30|22810.83|22690.83|22809.87|22689.87|22811.81|22691.81|22809.04|22689.04|9
1637603440000|2021-11-22 17:50:40|22806.36|22686.36|22802.71|22682.71|22806.36|22686.36|22802.71|22682.71|10
1637603450000|2021-11-22 17:50:50|22801.34|22681.34|22798.69|22678.69|22801.34|22681.34|22798.01|22678.01|8
1637603460000|2021-11-22 17:51:00|22798.54|22678.54|22800.27|22680.27|22800.39|22680.39|22798.54|22678.54|10
1637603470000|2021-11-22 17:51:10|22799.31|22679.31|22799.64|22679.64|22799.9|22679.9|22799.04|22679.04|10
1637603480000|2021-11-22 17:51:20|22800.45|22680.45|22803.56|22683.56|22803.56|22683.56|22800.4|22680.4|10
1637603490000|2021-11-22 17:51:30|22804.76|22684.76|22803.08|22683.08|22804.76|22684.76|22803.08|22683.08|10
1637603500000|2021-11-22 17:51:40|22804.04|22684.04|22801.48|22681.48|22804.04|22684.04|22801.48|22681.48|10
1637603510000|2021-11-22 17:51:50|22801.87|22681.87|22802.72|22682.72|22803.75|22683.75|22801.87|22681.87|8
1637603520000|2021-11-22 17:52:00|22802.35|22682.35|22802.64|22682.64|22802.64|22682.64|22801.26|22681.26|10
1637603530000|2021-11-22 17:52:10|22801.96|22681.96|22797.76|22677.76|22801.96|22681.96|22797.76|22677.76|10
1637603540000|2021-11-22 17:52:20|22796.99|22676.99|22789.67|22669.67|22796.99|22676.99|22789.67|22669.67|10
1637603550000|2021-11-22 17:52:30|22789.65|22669.65|22790.26|22670.26|22791.14|22671.14|22789.4|22669.4|9
1637603560000|2021-11-22 17:52:40|22790.52|22670.52|22791.01|22671.01|22792.06|22672.06|22788.95|22668.95|10
1637603570000|2021-11-22 17:52:50|22791.45|22671.45|22792.35|22672.35|22792.35|22672.35|22791.24|22671.24|9
1637603580000|2021-11-22 17:53:00|22791.33|22671.33|22794.13|22674.13|22794.47|22674.47|22791.21|22671.21|9
1637603590000|2021-11-22 17:53:10|22795.21|22675.21|22798.24|22678.24|22798.32|22678.32|22794.99|22674.99|10
1637603600000|2021-11-22 17:53:20|22798.01|22678.01|22795.3|22675.3|22798.03|22678.03|22794.94|22674.94|10
1637603610000|2021-11-22 17:53:30|22794.33|22674.33|22794.23|22674.23|22794.93|22674.93|22794.23|22674.23|9
1637603620000|2021-11-22 17:53:40|22793.82|22673.82|22794.76|22674.76|22794.76|22674.76|22793.82|22673.82|10
1637603630000|2021-11-22 17:53:50|22794.66|22674.66|22796.05|22676.05|22796.05|22676.05|22794.66|22674.66|10
1637603640000|2021-11-22 17:54:00|22796.71|22676.71|22799.9|22679.9|22799.9|22679.9|22796.51|22676.51|10
1637603650000|2021-11-22 17:54:10|22800.35|22680.35|22800.9|22680.9|22801.79|22681.79|22800.35|22680.35|10
1637603660000|2021-11-22 17:54:20|22800.48|22680.48|22801.83|22681.83|22802.11|22682.11|22800.36|22680.36|10
1637603670000|2021-11-22 17:54:30|22802.27|22682.27|22794.87|22674.87|22802.27|22682.27|22794.87|22674.87|10
1637603680000|2021-11-22 17:54:40|22795.05|22675.05|22793.17|22673.17|22795.05|22675.05|22793.17|22673.17|8
1637603690000|2021-11-22 17:54:50|22791.88|22671.88|22790.76|22670.76|22792.27|22672.27|22790.76|22670.76|9
1637603700000|2021-11-22 17:55:00|22790.16|22670.16|22789.42|22669.42|22790.16|22670.16|22789.26|22669.26|10
1637603710000|2021-11-22 17:55:10|22789.43|22669.43|22793.03|22673.03|22793.03|22673.03|22789.43|22669.43|10
1637603720000|2021-11-22 17:55:20|22793.01|22673.01|22796.19|22676.19|22796.23|22676.23|22793.01|22673.01|10
1637603730000|2021-11-22 17:55:30|22795.74|22675.74|22790.37|22670.37|22795.74|22675.74|22790.37|22670.37|10
1637603740000|2021-11-22 17:55:40|22790.28|22670.28|22787.53|22667.53|22790.28|22670.28|22787.53|22667.53|10
1637603750000|2021-11-22 17:55:50|22786.98|22666.98|22785.35|22665.35|22787.43|22667.43|22785.35|22665.35|10
1637603760000|2021-11-22 17:56:00|22785.5|22665.5|22785.25|22665.25|22786.58|22666.58|22785.25|22665.25|9
1637603770000|2021-11-22 17:56:10|22785.05|22665.05|22786.33|22666.33|22787.02|22667.02|22785.05|22665.05|9
1637603780000|2021-11-22 17:56:20|22785.43|22665.43|22785.45|22665.45|22785.67|22665.67|22784.93|22664.93|9
1637603790000|2021-11-22 17:56:30|22785.6|22665.6|22784.77|22664.77|22785.6|22665.6|22784.11|22664.11|10
1637603800000|2021-11-22 17:56:40|22785.48|22665.48|22786|22666|22786|22666|22783.26|22663.26|10
1637603810000|2021-11-22 17:56:50|22785.57|22665.57|22789.05|22669.05|22789.05|22669.05|22785.57|22665.57|10
1637603820000|2021-11-22 17:57:00|22788.01|22668.01|22788.73|22668.73|22788.73|22668.73|22787.09|22667.09|10
1637603830000|2021-11-22 17:57:10|22790.5|22670.5|22793.87|22673.87|22793.87|22673.87|22790.34|22670.34|9
1637603840000|2021-11-22 17:57:20|22793.85|22673.85|22794.82|22674.82|22795.02|22675.02|22793.85|22673.85|9
1637603850000|2021-11-22 17:57:30|22794.79|22674.79|22795.59|22675.59|22795.59|22675.59|22794.74|22674.74|9
1637603860000|2021-11-22 17:57:40|22795.11|22675.11|22800.26|22680.26|22800.26|22680.26|22795.04|22675.04|10
1637603870000|2021-11-22 17:57:50|22802.45|22682.45|22803.34|22683.34|22803.99|22683.99|22802.45|22682.45|9
1637603880000|2021-11-22 17:58:00|22803.11|22683.11|22804.82|22684.82|22804.82|22684.82|22803.11|22683.11|10
1637603890000|2021-11-22 17:58:10|22803.87|22683.87|22805.66|22685.66|22805.66|22685.66|22803.87|22683.87|10
1637603900000|2021-11-22 17:58:20|22805.53|22685.53|22808.58|22688.58|22808.58|22688.58|22805.53|22685.53|10
1637603910000|2021-11-22 17:58:30|22808.98|22688.98|22809.32|22689.32|22810.22|22690.22|22808.88|22688.88|10
1637603920000|2021-11-22 17:58:40|22808.98|22688.98|22808.6|22688.6|22809.15|22689.15|22808.3|22688.3|10
1637603930000|2021-11-22 17:58:50|22808.78|22688.78|22809.55|22689.55|22810.01|22690.01|22808.42|22688.42|10
1637603940000|2021-11-22 17:59:00|22809.42|22689.42|22809.14|22689.14|22810.32|22690.32|22808.77|22688.77|9
1637603950000|2021-11-22 17:59:10|22810.2|22690.2|22810.28|22690.28|22810.28|22690.28|22809.72|22689.72|9
1637603960000|2021-11-22 17:59:20|22810.71|22690.71|22812.07|22692.07|22812.07|22692.07|22810.71|22690.71|10
1637603970000|2021-11-22 17:59:30|22812.45|22692.45|22813.36|22693.36|22813.37|22693.37|22812.32|22692.32|10
1637603980000|2021-11-22 17:59:40|22812.91|22692.91|22814.14|22694.14|22815.27|22695.27|22812.91|22692.91|10
1637603990000|2021-11-22 17:59:50|22814.5|22694.5|22811.36|22691.36|22814.61|22694.61|22811.36|22691.36|10
1637604000000|2021-11-22 18:00:00|22811.71|22691.71|22817.03|22697.03|22817.26|22697.26|22811.71|22691.71|10
1637604010000|2021-11-22 18:00:10|22816.72|22696.72|22814.38|22694.38|22817.18|22697.18|22814.29|22694.29|10
1637604020000|2021-11-22 18:00:20|22814.24|22694.24|22812.11|22692.11|22814.5|22694.5|22812.11|22692.11|10
1637604030000|2021-11-22 18:00:30|22812.61|22692.61|22806.04|22686.04|22812.61|22692.61|22805.49|22685.49|9
1637604040000|2021-11-22 18:00:40|22806.08|22686.08|22806.79|22686.79|22806.79|22686.79|22805.74|22685.74|9
1637604050000|2021-11-22 18:00:50|22806.36|22686.36|22805.58|22685.58|22806.36|22686.36|22805.55|22685.55|10
1637604060000|2021-11-22 18:01:00|22805.79|22685.79|22808.48|22688.48|22809.18|22689.18|22805.79|22685.79|10
1637604070000|2021-11-22 18:01:10|22808.86|22688.86|22809.81|22689.81|22810.29|22690.29|22807.97|22687.97|10
1637604080000|2021-11-22 18:01:20|22809.7|22689.7|22811.57|22691.57|22811.58|22691.58|22809.24|22689.24|10
1637604090000|2021-11-22 18:01:30|22811.71|22691.71|22812.29|22692.29|22812.39|22692.39|22811.25|22691.25|10
1637604100000|2021-11-22 18:01:40|22811.42|22691.42|22811.88|22691.88|22812.39|22692.39|22811.11|22691.11|9
1637604110000|2021-11-22 18:01:50|22812.13|22692.13|22807.65|22687.65|22812.13|22692.13|22807.65|22687.65|10
1637604120000|2021-11-22 18:02:00|22806.85|22686.85|22805.89|22685.89|22806.85|22686.85|22805.11|22685.11|10
1637604130000|2021-11-22 18:02:10|22805.74|22685.74|22805.37|22685.37|22807.09|22687.09|22805.37|22685.37|10
1637604140000|2021-11-22 18:02:20|22805.16|22685.16|22803.94|22683.94|22805.31|22685.31|22803.94|22683.94|10
1637604150000|2021-11-22 18:02:30|22803.76|22683.76|22800.81|22680.81|22803.76|22683.76|22800.03|22680.03|10
1637604160000|2021-11-22 18:02:40|22800.95|22680.95|22800.27|22680.27|22802.26|22682.26|22799.08|22679.08|10
1637604170000|2021-11-22 18:02:50|22798.69|22678.69|22796.25|22676.25|22798.69|22678.69|22796.25|22676.25|10
1637604180000|2021-11-22 18:03:00|22795.87|22675.87|22795.68|22675.68|22795.87|22675.87|22794.25|22674.25|9
1637604190000|2021-11-22 18:03:10|22794.45|22674.45|22794.16|22674.16|22795.43|22675.43|22794.16|22674.16|10
1637604200000|2021-11-22 18:03:20|22794.1|22674.1|22793.77|22673.77|22794.1|22674.1|22792.01|22672.01|10
1637604210000|2021-11-22 18:03:30|22794.04|22674.04|22799.8|22679.8|22799.8|22679.8|22793.8|22673.8|10
1637604220000|2021-11-22 18:03:40|22799.83|22679.83|22802.52|22682.52|22802.52|22682.52|22799.03|22679.03|9
1637604230000|2021-11-22 18:03:50|22802.18|22682.18|22802.8|22682.8|22803.51|22683.51|22801.7|22681.7|9
1637604240000|2021-11-22 18:04:00|22804|22684|22808.92|22688.92|22808.92|22688.92|22804|22684|10
1637604250000|2021-11-22 18:04:10|22810.54|22690.54|22806.11|22686.11|22811.74|22691.74|22806.11|22686.11|10
1637604260000|2021-11-22 18:04:20|22807.7|22687.7|22807.25|22687.25|22807.78|22687.78|22805.82|22685.82|10
1637604270000|2021-11-22 18:04:30|22807.18|22687.18|22807.91|22687.91|22808.51|22688.51|22806.87|22686.87|9
1637604280000|2021-11-22 18:04:40|22807.77|22687.77|22802.43|22682.43|22807.94|22687.94|22802.43|22682.43|9
1637604290000|2021-11-22 18:04:50|22802.98|22682.98|22796.42|22676.42|22802.98|22682.98|22796.42|22676.42|10
1637604300000|2021-11-22 18:05:00|22796.5|22676.5|22789.77|22669.77|22796.5|22676.5|22789.77|22669.77|10
1637604310000|2021-11-22 18:05:10|22788.35|22668.35|22781.96|22661.96|22788.35|22668.35|22781.96|22661.96|10
1637604320000|2021-11-22 18:05:20|22782.85|22662.85|22784.69|22664.69|22784.69|22664.69|22781.99|22661.99|10
1637604330000|2021-11-22 18:05:30|22785.24|22665.24|22785.14|22665.14|22785.24|22665.24|22784.12|22664.12|9
1637604340000|2021-11-22 18:05:40|22785.6|22665.6|22790.35|22670.35|22790.35|22670.35|22785.6|22665.6|10
1637604350000|2021-11-22 18:05:50|22790.6|22670.6|22791.88|22671.88|22792.14|22672.14|22790.6|22670.6|10
1637604360000|2021-11-22 18:06:00|22792.22|22672.22|22792.94|22672.94|22794.19|22674.19|22792.22|22672.22|10
1637604370000|2021-11-22 18:06:10|22794.63|22674.63|22796.7|22676.7|22797.13|22677.13|22794.63|22674.63|10
1637604380000|2021-11-22 18:06:20|22796.94|22676.94|22798.27|22678.27|22800.6|22680.6|22796.94|22676.94|10
1637604390000|2021-11-22 18:06:30|22798.34|22678.34|22797.47|22677.47|22798.34|22678.34|22796.04|22676.04|10
1637604400000|2021-11-22 18:06:40|22796.55|22676.55|22799.32|22679.32|22799.32|22679.32|22796.46|22676.46|10
1637604410000|2021-11-22 18:06:50|22798.87|22678.87|22800.02|22680.02|22800.02|22680.02|22797.09|22677.09|10
1637604420000|2021-11-22 18:07:00|22799.8|22679.8|22799.66|22679.66|22799.8|22679.8|22798.59|22678.59|10
1637604430000|2021-11-22 18:07:10|22799.01|22679.01|22797.15|22677.15|22799.99|22679.99|22796.95|22676.95|10
1637604440000|2021-11-22 18:07:20|22796.6|22676.6|22795.15|22675.15|22796.83|22676.83|22795.15|22675.15|9
1637604450000|2021-11-22 18:07:30|22795.14|22675.14|22791.16|22671.16|22795.32|22675.32|22791.16|22671.16|10
1637604460000|2021-11-22 18:07:40|22791.05|22671.05|22783.05|22663.05|22791.05|22671.05|22783.05|22663.05|10
1637604470000|2021-11-22 18:07:50|22783.39|22663.39|22783.05|22663.05|22783.39|22663.39|22782.09|22662.09|10
1637604480000|2021-11-22 18:08:00|22781.56|22661.56|22777.56|22657.56|22781.56|22661.56|22777.56|22657.56|10
1637604490000|2021-11-22 18:08:10|22776.58|22656.58|22774.18|22654.18|22776.58|22656.58|22774.18|22654.18|10
1637604500000|2021-11-22 18:08:20|22773.51|22653.51|22774.7|22654.7|22775.77|22655.77|22773.51|22653.51|10
1637604510000|2021-11-22 18:08:30|22774.17|22654.17|22772.25|22652.25|22774.17|22654.17|22771.82|22651.82|10
1637604520000|2021-11-22 18:08:40|22771.75|22651.75|22771.75|22651.75|22772.93|22652.93|22771.01|22651.01|10
1637604530000|2021-11-22 18:08:50|22771.71|22651.71|22769.65|22649.65|22771.71|22651.71|22769.65|22649.65|9
1637604540000|2021-11-22 18:09:00|22767.04|22647.04|22772.41|22652.41|22772.41|22652.41|22766.63|22646.63|10
1637604550000|2021-11-22 18:09:10|22772.43|22652.43|22780.49|22660.49|22780.49|22660.49|22772.43|22652.43|9
1637604560000|2021-11-22 18:09:20|22780.18|22660.18|22785.33|22665.33|22785.33|22665.33|22780.18|22660.18|10
1637604570000|2021-11-22 18:09:30|22785.53|22665.53|22787.16|22667.16|22788|22668|22784.89|22664.89|10
1637604580000|2021-11-22 18:09:40|22787|22667|22783.84|22663.84|22787.06|22667.06|22783.67|22663.67|10
1637604590000|2021-11-22 18:09:50|22783.08|22663.08|22784.03|22664.03|22784.03|22664.03|22782.6|22662.6|10
1637604600000|2021-11-22 18:10:00|22783.82|22663.82|22784.52|22664.52|22785.02|22665.02|22783|22663|10
1637604610000|2021-11-22 18:10:10|22785.04|22665.04|22784.26|22664.26|22785.04|22665.04|22783.8|22663.8|10
1637604620000|2021-11-22 18:10:20|22783.27|22663.27|22781.08|22661.08|22783.79|22663.79|22781.08|22661.08|10
1637604630000|2021-11-22 18:10:30|22780.72|22660.72|22781.09|22661.09|22781.61|22661.61|22780.72|22660.72|10
1637604640000|2021-11-22 18:10:40|22781.24|22661.24|22781.54|22661.54|22782.51|22662.51|22781.24|22661.24|8
1637604650000|2021-11-22 18:10:50|22781.63|22661.63|22781.67|22661.67|22781.91|22661.91|22781.27|22661.27|10
1637604660000|2021-11-22 18:11:00|22781.69|22661.69|22786.08|22666.08|22786.08|22666.08|22781.69|22661.69|10
1637604670000|2021-11-22 18:11:10|22786.33|22666.33|22788.56|22668.56|22788.77|22668.77|22786.32|22666.32|9
1637604680000|2021-11-22 18:11:20|22789.01|22669.01|22791.09|22671.09|22791.09|22671.09|22789.01|22669.01|9
1637604690000|2021-11-22 18:11:30|22790.9|22670.9|22791.85|22671.85|22792.28|22672.28|22790.9|22670.9|9
1637604700000|2021-11-22 18:11:40|22792.32|22672.32|22792.82|22672.82|22793.75|22673.75|22792.32|22672.32|10
1637604710000|2021-11-22 18:11:50|22793.5|22673.5|22791.02|22671.02|22793.5|22673.5|22791.02|22671.02|10
1637604720000|2021-11-22 18:12:00|22790.81|22670.81|22795.54|22675.54|22795.54|22675.54|22790.81|22670.81|10
1637604730000|2021-11-22 18:12:10|22795.53|22675.53|22795.07|22675.07|22795.93|22675.93|22795.07|22675.07|10
1637604740000|2021-11-22 18:12:20|22795.79|22675.79|22795.17|22675.17|22795.97|22675.97|22795.04|22675.04|9
1637604750000|2021-11-22 18:12:30|22794.34|22674.34|22791.79|22671.79|22794.34|22674.34|22791.79|22671.79|9
1637604760000|2021-11-22 18:12:40|22791.77|22671.77|22789.61|22669.61|22791.77|22671.77|22789.15|22669.15|10
1637604770000|2021-11-22 18:12:50|22788.65|22668.65|22784.42|22664.42|22788.79|22668.79|22784.42|22664.42|10
1637604780000|2021-11-22 18:13:00|22784.17|22664.17|22784.91|22664.91|22784.92|22664.92|22783.43|22663.43|9
1637604790000|2021-11-22 18:13:10|22784.66|22664.66|22781.62|22661.62|22784.8|22664.8|22781.62|22661.62|10
1637604800000|2021-11-22 18:13:20|22781.33|22661.33|22774.97|22654.97|22781.33|22661.33|22774|22654|10
1637604810000|2021-11-22 18:13:30|22774.82|22654.82|22771.11|22651.11|22774.82|22654.82|22771.11|22651.11|10
1637604820000|2021-11-22 18:13:40|22771.01|22651.01|22768.72|22648.72|22772.79|22652.79|22768.72|22648.72|10
1637604830000|2021-11-22 18:13:50|22768.68|22648.68|22770|22650|22770|22650|22767.98|22647.98|10
1637604840000|2021-11-22 18:14:00|22768.99|22648.99|22770.47|22650.47|22771.03|22651.03|22768.95|22648.95|10
1637604850000|2021-11-22 18:14:10|22770.76|22650.76|22771.08|22651.08|22771.09|22651.09|22770.03|22650.03|9
1637604860000|2021-11-22 18:14:20|22771.2|22651.2|22773.71|22653.71|22773.71|22653.71|22771.2|22651.2|9
1637604870000|2021-11-22 18:14:30|22774|22654|22772.24|22652.24|22774|22654|22772.24|22652.24|10
1637604880000|2021-11-22 18:14:40|22771.94|22651.94|22768.42|22648.42|22771.94|22651.94|22768.42|22648.42|9
1637604890000|2021-11-22 18:14:50|22768.33|22648.33|22762.72|22642.72|22768.87|22648.87|22762.72|22642.72|10
1637604900000|2021-11-22 18:15:00|22763.32|22643.32|22760.83|22640.83|22763.38|22643.38|22760.48|22640.48|10
1637604910000|2021-11-22 18:15:10|22760.84|22640.84|22761.27|22641.27|22762.18|22642.18|22760.84|22640.84|9
1637604920000|2021-11-22 18:15:20|22760.94|22640.94|22761.65|22641.65|22762.27|22642.27|22760.07|22640.07|10
1637604930000|2021-11-22 18:15:30|22761.6|22641.6|22760.67|22640.67|22761.63|22641.63|22760.67|22640.67|10
1637604940000|2021-11-22 18:15:40|22760.9|22640.9|22761.21|22641.21|22761.28|22641.28|22759.98|22639.98|10
1637604950000|2021-11-22 18:15:50|22760.91|22640.91|22760.72|22640.72|22761.14|22641.14|22760.33|22640.33|10
1637604960000|2021-11-22 18:16:00|22760.3|22640.3|22760.09|22640.09|22760.89|22640.89|22760.03|22640.03|9
1637604970000|2021-11-22 18:16:10|22760.08|22640.08|22761.11|22641.11|22761.38|22641.38|22760.08|22640.08|10
1637604980000|2021-11-22 18:16:20|22761.47|22641.47|22763.18|22643.18|22763.77|22643.77|22761.47|22641.47|10
1637604990000|2021-11-22 18:16:30|22762.95|22642.95|22764.65|22644.65|22765.19|22645.19|22762.93|22642.93|10
1637605000000|2021-11-22 18:16:40|22764.45|22644.45|22762.15|22642.15|22764.45|22644.45|22762.04|22642.04|10
1637605010000|2021-11-22 18:16:50|22762.53|22642.53|22764.44|22644.44|22764.44|22644.44|22762.25|22642.25|10
1637605020000|2021-11-22 18:17:00|22765.27|22645.27|22766.47|22646.47|22766.65|22646.65|22764.74|22644.74|10
1637605030000|2021-11-22 18:17:10|22766.9|22646.9|22766.54|22646.54|22767.04|22647.04|22766.14|22646.14|10
1637605040000|2021-11-22 18:17:20|22766.87|22646.87|22770.48|22650.48|22770.48|22650.48|22766.71|22646.71|9
1637605050000|2021-11-22 18:17:30|22771.34|22651.34|22773.03|22653.03|22773.98|22653.98|22771.2|22651.2|10
1637605060000|2021-11-22 18:17:40|22773.38|22653.38|22771.49|22651.49|22773.8|22653.8|22771.49|22651.49|10
1637605070000|2021-11-22 18:17:50|22770.27|22650.27|22768.84|22648.84|22770.36|22650.36|22768.6|22648.6|10
1637605080000|2021-11-22 18:18:00|22769.44|22649.44|22769.77|22649.77|22770.64|22650.64|22769.16|22649.16|10
1637605090000|2021-11-22 18:18:10|22769.88|22649.88|22768.45|22648.45|22769.88|22649.88|22768.16|22648.16|10
1637605100000|2021-11-22 18:18:20|22767.91|22647.91|22766.13|22646.13|22767.92|22647.92|22766.13|22646.13|10
1637605110000|2021-11-22 18:18:30|22766.25|22646.25|22763.35|22643.35|22766.25|22646.25|22762.98|22642.98|10
1637605120000|2021-11-22 18:18:40|22763.71|22643.71|22764.77|22644.77|22764.77|22644.77|22762.9|22642.9|9
1637605130000|2021-11-22 18:18:50|22764.98|22644.98|22767.79|22647.79|22767.79|22647.79|22764.98|22644.98|10
1637605140000|2021-11-22 18:19:00|22767.65|22647.65|22766.76|22646.76|22767.65|22647.65|22766.62|22646.62|9
1637605150000|2021-11-22 18:19:10|22767.13|22647.13|22769.31|22649.31|22769.31|22649.31|22767.13|22647.13|10
1637605160000|2021-11-22 18:19:20|22769.67|22649.67|22773.09|22653.09|22773.26|22653.26|22769.67|22649.67|10
1637605170000|2021-11-22 18:19:30|22774.13|22654.13|22774.26|22654.26|22775.78|22655.78|22774.11|22654.11|10
1637605180000|2021-11-22 18:19:40|22774.53|22654.53|22775.56|22655.56|22775.68|22655.68|22774.53|22654.53|9
1637605190000|2021-11-22 18:19:50|22775.65|22655.65|22775.84|22655.84|22776.51|22656.51|22775.54|22655.54|9
1637605200000|2021-11-22 18:20:00|22776.21|22656.21|22775.61|22655.61|22776.97|22656.97|22775.22|22655.22|10
1637605210000|2021-11-22 18:20:10|22776.65|22656.65|22780.28|22660.28|22780.28|22660.28|22776.65|22656.65|9
1637605220000|2021-11-22 18:20:20|22779.83|22659.83|22780.17|22660.17|22780.58|22660.58|22779.04|22659.04|10
1637605230000|2021-11-22 18:20:30|22780.49|22660.49|22783.33|22663.33|22783.81|22663.81|22780.49|22660.49|10
1637605240000|2021-11-22 18:20:40|22783.29|22663.29|22783.83|22663.83|22784.39|22664.39|22783.04|22663.04|10
1637605250000|2021-11-22 18:20:50|22783.91|22663.91|22782.47|22662.47|22784.83|22664.83|22782.47|22662.47|10
1637605260000|2021-11-22 18:21:00|22781.95|22661.95|22781.97|22661.97|22782.21|22662.21|22781.02|22661.02|10
1637605270000|2021-11-22 18:21:10|22782.08|22662.08|22782.77|22662.77|22783.07|22663.07|22782.08|22662.08|8
1637605280000|2021-11-22 18:21:20|22782.62|22662.62|22779.7|22659.7|22782.62|22662.62|22779.68|22659.68|9
1637605290000|2021-11-22 18:21:30|22779|22659|22774.14|22654.14|22779|22659|22774.14|22654.14|9
1637605300000|2021-11-22 18:21:40|22773.98|22653.98|22772.55|22652.55|22774.28|22654.28|22772.55|22652.55|9
1637605310000|2021-11-22 18:21:50|22771.67|22651.67|22770.03|22650.03|22771.71|22651.71|22770.03|22650.03|9
1637605320000|2021-11-22 18:22:00|22770.81|22650.81|22771.4|22651.4|22771.7|22651.7|22770.81|22650.81|6
1637605330000|2021-11-22 18:22:10|22771.63|22651.63|22773.29|22653.29|22773.29|22653.29|22771.63|22651.63|10
1637605340000|2021-11-22 18:22:20|22773.23|22653.23|22773.85|22653.85|22774.22|22654.22|22773.03|22653.03|10
1637605350000|2021-11-22 18:22:30|22773.73|22653.73|22773.22|22653.22|22773.73|22653.73|22772.85|22652.85|10
1637605360000|2021-11-22 18:22:40|22772.99|22652.99|22770.48|22650.48|22773.07|22653.07|22770.19|22650.19|10
1637605370000|2021-11-22 18:22:50|22770.51|22650.51|22768.89|22648.89|22770.58|22650.58|22768.56|22648.56|10
1637605380000|2021-11-22 18:23:00|22768.78|22648.78|22762.97|22642.97|22768.78|22648.78|22762.97|22642.97|9
1637605390000|2021-11-22 18:23:10|22761.2|22641.2|22758.19|22638.19|22761.2|22641.2|22757.76|22637.76|10
1637605400000|2021-11-22 18:23:20|22758.83|22638.83|22754.45|22634.45|22759.14|22639.14|22754.24|22634.24|10
1637605410000|2021-11-22 18:23:30|22754.56|22634.56|22750.45|22630.45|22754.56|22634.56|22750.45|22630.45|10
1637605420000|2021-11-22 18:23:40|22750.64|22630.64|22749.73|22629.73|22750.64|22630.64|22749.49|22629.49|10
1637605430000|2021-11-22 18:23:50|22748.93|22628.93|22749.29|22629.29|22749.86|22629.86|22748.89|22628.89|10
1637605440000|2021-11-22 18:24:00|22748.8|22628.8|22751.64|22631.64|22752.01|22632.01|22748.8|22628.8|9
1637605450000|2021-11-22 18:24:10|22752.87|22632.87|22756.82|22636.82|22756.82|22636.82|22752.87|22632.87|10
1637605460000|2021-11-22 18:24:20|22756.49|22636.49|22755.8|22635.8|22757.46|22637.46|22755.8|22635.8|9
1637605470000|2021-11-22 18:24:30|22755.71|22635.71|22754.87|22634.87|22756.21|22636.21|22754.87|22634.87|9
1637605480000|2021-11-22 18:24:40|22754.76|22634.76|22754.25|22634.25|22754.76|22634.76|22753.22|22633.22|10
1637605490000|2021-11-22 18:24:50|22754.18|22634.18|22754.73|22634.73|22754.73|22634.73|22754.18|22634.18|9
1637605500000|2021-11-22 18:25:00|22754.58|22634.58|22754.51|22634.51|22754.58|22634.58|22753.75|22633.75|9
1637605510000|2021-11-22 18:25:10|22753.55|22633.55|22752.36|22632.36|22753.65|22633.65|22752.36|22632.36|10
1637605520000|2021-11-22 18:25:20|22751.59|22631.59|22748.82|22628.82|22751.59|22631.59|22748.52|22628.52|10
1637605530000|2021-11-22 18:25:30|22748.94|22628.94|22747.58|22627.58|22748.94|22628.94|22747.37|22627.37|10
1637605540000|2021-11-22 18:25:40|22747.12|22627.12|22747.05|22627.05|22747.5|22627.5|22745.96|22625.96|10
1637605550000|2021-11-22 18:25:50|22746.74|22626.74|22747.98|22627.98|22747.98|22627.98|22745.98|22625.98|10
1637605560000|2021-11-22 18:26:00|22748|22628|22747.56|22627.56|22748.55|22628.55|22747.51|22627.51|10
1637605570000|2021-11-22 18:26:10|22747.72|22627.72|22745.95|22625.95|22747.85|22627.85|22745.95|22625.95|7
1637605580000|2021-11-22 18:26:20|22745.55|22625.55|22743.62|22623.62|22745.55|22625.55|22743.54|22623.54|9
1637605590000|2021-11-22 18:26:30|22743.61|22623.61|22743.55|22623.55|22743.76|22623.76|22742.62|22622.62|9
1637605600000|2021-11-22 18:26:40|22742.6|22622.6|22740.96|22620.96|22742.6|22622.6|22740.96|22620.96|10
1637605610000|2021-11-22 18:26:50|22740.46|22620.46|22742.59|22622.59|22743.01|22623.01|22740.37|22620.37|10
1637605620000|2021-11-22 18:27:00|22744.53|22624.53|22745.19|22625.19|22745.66|22625.66|22744.53|22624.53|10
1637605630000|2021-11-22 18:27:10|22745.08|22625.08|22743.49|22623.49|22745.08|22625.08|22743.49|22623.49|10
1637605640000|2021-11-22 18:27:20|22743.15|22623.15|22743.6|22623.6|22743.6|22623.6|22742.46|22622.46|9
1637605650000|2021-11-22 18:27:30|22743.2|22623.2|22740.88|22620.88|22743.2|22623.2|22740.88|22620.88|10
1637605660000|2021-11-22 18:27:40|22739.98|22619.98|22735.73|22615.73|22739.98|22619.98|22735.73|22615.73|9
1637605670000|2021-11-22 18:27:50|22735.84|22615.84|22737.3|22617.3|22737.33|22617.33|22734.61|22614.61|10
1637605680000|2021-11-22 18:28:00|22737.22|22617.22|22738.12|22618.12|22738.12|22618.12|22736|22616|8
1637605690000|2021-11-22 18:28:10|22738.09|22618.09|22737.5|22617.5|22738.97|22618.97|22737.46|22617.46|10
1637605700000|2021-11-22 18:28:20|22737.64|22617.64|22738.05|22618.05|22738.79|22618.79|22737.64|22617.64|10
1637605710000|2021-11-22 18:28:30|22738.79|22618.79|22737.41|22617.41|22738.79|22618.79|22737.41|22617.41|9
1637605720000|2021-11-22 18:28:40|22737.43|22617.43|22733.67|22613.67|22737.43|22617.43|22733.67|22613.67|10
1637605730000|2021-11-22 18:28:50|22733.18|22613.18|22732.88|22612.88|22733.59|22613.59|22732.64|22612.64|10
1637605740000|2021-11-22 18:29:00|22732.55|22612.55|22731.06|22611.06|22732.55|22612.55|22730.4|22610.4|10
1637605750000|2021-11-22 18:29:10|22731.32|22611.32|22731.32|22611.32|22731.32|22611.32|22731.32|22611.32|1
1637605760000|2021-11-22 18:29:20|22732.59|22612.59|22734.15|22614.15|22734.21|22614.21|22732.28|22612.28|9
1637605770000|2021-11-22 18:29:30|22733.58|22613.58|22733.22|22613.22|22733.58|22613.58|22731.79|22611.79|10
1637605780000|2021-11-22 18:29:40|22733.35|22613.35|22733.08|22613.08|22733.65|22613.65|22732.99|22612.99|10
1637605790000|2021-11-22 18:29:50|22733.92|22613.92|22728.89|22608.89|22733.92|22613.92|22728.89|22608.89|10
1637605800000|2021-11-22 18:30:00|22728.75|22608.75|22727.71|22607.71|22730.55|22610.55|22727.71|22607.71|10
1637605810000|2021-11-22 18:30:10|22727.14|22607.14|22726.83|22606.83|22728.25|22608.25|22726.83|22606.83|10
1637605820000|2021-11-22 18:30:20|22726.9|22606.9|22729.39|22609.39|22729.39|22609.39|22726.9|22606.9|10
1637605830000|2021-11-22 18:30:30|22729.03|22609.03|22726.4|22606.4|22729.92|22609.92|22726.4|22606.4|10
1637605840000|2021-11-22 18:30:40|22725.68|22605.68|22725.54|22605.54|22725.68|22605.68|22724.82|22604.82|10
1637605850000|2021-11-22 18:30:50|22725.71|22605.71|22725.73|22605.73|22726.36|22606.36|22724.97|22604.97|10
1637605860000|2021-11-22 18:31:00|22726.38|22606.38|22726.37|22606.37|22726.98|22606.98|22725.49|22605.49|10
1637605870000|2021-11-22 18:31:10|22727.31|22607.31|22728.73|22608.73|22728.73|22608.73|22727.31|22607.31|10
1637605880000|2021-11-22 18:31:20|22729.26|22609.26|22734.07|22614.07|22734.91|22614.91|22729.26|22609.26|10
1637605890000|2021-11-22 18:31:30|22734.26|22614.26|22735.31|22615.31|22735.31|22615.31|22733.6|22613.6|10
1637605900000|2021-11-22 18:31:40|22736|22616|22734.08|22614.08|22736.03|22616.03|22734.08|22614.08|10
1637605910000|2021-11-22 18:31:50|22731.32|22611.32|22724.58|22604.58|22731.32|22611.32|22724.58|22604.58|10
1637605920000|2021-11-22 18:32:00|22723.47|22603.47|22718.93|22598.93|22723.47|22603.47|22718.86|22598.86|9
1637605930000|2021-11-22 18:32:10|22716.42|22596.42|22711.88|22591.88|22716.42|22596.42|22711.88|22591.88|10
1637605940000|2021-11-22 18:32:20|22711.21|22591.21|22707.89|22587.89|22711.25|22591.25|22707.31|22587.31|10
1637605950000|2021-11-22 18:32:30|22708.38|22588.38|22710.01|22590.01|22710.01|22590.01|22707.2|22587.2|10
1637605960000|2021-11-22 18:32:40|22710.52|22590.52|22717.29|22597.29|22717.63|22597.63|22710.52|22590.52|10
1637605970000|2021-11-22 18:32:50|22719.67|22599.67|22719.13|22599.13|22723|22603|22719.13|22599.13|10
1637605980000|2021-11-22 18:33:00|22718.84|22598.84|22716.65|22596.65|22719.14|22599.14|22716.65|22596.65|9
1637605990000|2021-11-22 18:33:10|22717.13|22597.13|22712.08|22592.08|22717.13|22597.13|22712.08|22592.08|9
1637606000000|2021-11-22 18:33:20|22711.94|22591.94|22706.78|22586.78|22711.94|22591.94|22706.23|22586.23|9
1637606010000|2021-11-22 18:33:30|22707.7|22587.7|22707.88|22587.88|22708.46|22588.46|22707.46|22587.46|10
1637606020000|2021-11-22 18:33:40|22709.31|22589.31|22707.97|22587.97|22709.31|22589.31|22707.97|22587.97|10
1637606030000|2021-11-22 18:33:50|22707.99|22587.99|22706.59|22586.59|22709.52|22589.52|22706.59|22586.59|10
1637606040000|2021-11-22 18:34:00|22706.4|22586.4|22706.84|22586.84|22706.84|22586.84|22705.37|22585.37|9
1637606050000|2021-11-22 18:34:10|22706.27|22586.27|22687.98|22567.98|22706.81|22586.81|22687.98|22567.98|10
1637606060000|2021-11-22 18:34:20|22686.63|22566.63|22680.97|22560.97|22686.63|22566.63|22680.97|22560.97|10
1637606070000|2021-11-22 18:34:30|22680.7|22560.7|22682.95|22562.95|22683.17|22563.17|22680.45|22560.45|10
1637606080000|2021-11-22 18:34:40|22683.99|22563.99|22680.68|22560.68|22683.99|22563.99|22680.68|22560.68|10
1637606090000|2021-11-22 18:34:50|22680.21|22560.21|22663.68|22543.68|22680.21|22560.21|22663.68|22543.68|10
1637606100000|2021-11-22 18:35:00|22660.43|22540.43|22659.97|22539.97|22662.74|22542.74|22658.36|22538.36|10
1637606110000|2021-11-22 18:35:10|22662.46|22542.46|22660.33|22540.33|22662.99|22542.99|22660.33|22540.33|10
1637606120000|2021-11-22 18:35:20|22660.65|22540.65|22655.8|22535.8|22662.34|22542.34|22655.8|22535.8|10
1637606130000|2021-11-22 18:35:30|22652.47|22532.47|22649.32|22529.32|22652.47|22532.47|22648.45|22528.45|10
1637606140000|2021-11-22 18:35:40|22647.86|22527.86|22640.11|22520.11|22647.86|22527.86|22640.11|22520.11|9
1637606150000|2021-11-22 18:35:50|22641.45|22521.45|22641.77|22521.77|22642.62|22522.62|22641.08|22521.08|10
1637606160000|2021-11-22 18:36:00|22643.23|22523.23|22644.06|22524.06|22645.41|22525.41|22643.23|22523.23|10
1637606170000|2021-11-22 18:36:10|22645.28|22525.28|22645.34|22525.34|22645.8|22525.8|22644.43|22524.43|10
1637606180000|2021-11-22 18:36:20|22645.97|22525.97|22639.71|22519.71|22645.97|22525.97|22639.71|22519.71|10
1637606190000|2021-11-22 18:36:30|22638.68|22518.68|22636.36|22516.36|22638.68|22518.68|22636.05|22516.05|10
1637606200000|2021-11-22 18:36:40|22637.29|22517.29|22639.68|22519.68|22640.1|22520.1|22637.24|22517.24|10
1637606210000|2021-11-22 18:36:50|22639.95|22519.95|22637.95|22517.95|22639.99|22519.99|22637.95|22517.95|10
1637606220000|2021-11-22 18:37:00|22638.52|22518.52|22636.03|22516.03|22638.9|22518.9|22636.03|22516.03|9
1637606230000|2021-11-22 18:37:10|22635.84|22515.84|22635.85|22515.85|22637.18|22517.18|22634.87|22514.87|10
1637606240000|2021-11-22 18:37:20|22635.54|22515.54|22631.17|22511.17|22635.54|22515.54|22631.17|22511.17|10
1637606250000|2021-11-22 18:37:30|22631.43|22511.43|22638.82|22518.82|22638.82|22518.82|22631.3|22511.3|10
1637606260000|2021-11-22 18:37:40|22643.88|22523.88|22651.47|22531.47|22651.47|22531.47|22643.88|22523.88|10
1637606270000|2021-11-22 18:37:50|22651.85|22531.85|22655.91|22535.91|22656.59|22536.59|22651.82|22531.82|10
1637606280000|2021-11-22 18:38:00|22656.33|22536.33|22658.87|22538.87|22659.76|22539.76|22656.33|22536.33|10
1637606290000|2021-11-22 18:38:10|22658.74|22538.74|22652.56|22532.56|22659.4|22539.4|22651.51|22531.51|10
1637606300000|2021-11-22 18:38:20|22648.06|22528.06|22634.41|22514.41|22648.06|22528.06|22634.41|22514.41|10
1637606310000|2021-11-22 18:38:30|22632.46|22512.46|22627.43|22507.43|22632.46|22512.46|22625.68|22505.68|10
1637606320000|2021-11-22 18:38:40|22627.17|22507.17|22623.71|22503.71|22627.17|22507.17|22623.71|22503.71|10
1637606330000|2021-11-22 18:38:50|22625.25|22505.25|22619.25|22499.25|22625.25|22505.25|22619.25|22499.25|10
1637606340000|2021-11-22 18:39:00|22618.91|22498.91|22613.06|22493.06|22618.91|22498.91|22612.86|22492.86|10
1637606350000|2021-11-22 18:39:10|22612.79|22492.79|22612.61|22492.61|22613.2|22493.2|22612.03|22492.03|10
1637606360000|2021-11-22 18:39:20|22612.45|22492.45|22614.4|22494.4|22615.29|22495.29|22612.45|22492.45|10
1637606370000|2021-11-22 18:39:30|22613.33|22493.33|22606.87|22486.87|22613.33|22493.33|22606.13|22486.13|10
1637606380000|2021-11-22 18:39:40|22603.09|22483.09|22601.34|22481.34|22604.68|22484.68|22600.15|22480.15|10
1637606390000|2021-11-22 18:39:50|22603.72|22483.72|22598.88|22478.88|22604.11|22484.11|22598.88|22478.88|10
1637606400000|2021-11-22 18:40:00|22597.91|22477.91|22599.44|22479.44|22599.44|22479.44|22595.88|22475.88|10
1637606410000|2021-11-22 18:40:10|22599.14|22479.14|22593.82|22473.82|22599.56|22479.56|22593.82|22473.82|10
1637606420000|2021-11-22 18:40:20|22591.98|22471.98|22589.05|22469.05|22591.98|22471.98|22588.97|22468.97|9
1637606430000|2021-11-22 18:40:30|22588.78|22468.78|22585.21|22465.21|22588.78|22468.78|22584.45|22464.45|10
1637606440000|2021-11-22 18:40:40|22584.77|22464.77|22579.64|22459.64|22585.11|22465.11|22579.64|22459.64|10
1637606450000|2021-11-22 18:40:50|22579.55|22459.55|22589.55|22469.55|22589.55|22469.55|22579.19|22459.19|10
1637606460000|2021-11-22 18:41:00|22589.97|22469.97|22592.45|22472.45|22592.45|22472.45|22589.97|22469.97|10
1637606470000|2021-11-22 18:41:10|22593.41|22473.41|22592.61|22472.61|22594.4|22474.4|22592.33|22472.33|10
1637606480000|2021-11-22 18:41:20|22592.3|22472.3|22593.5|22473.5|22593.5|22473.5|22591.81|22471.81|10
1637606490000|2021-11-22 18:41:30|22594.05|22474.05|22594.51|22474.51|22594.51|22474.51|22593.45|22473.45|10
1637606500000|2021-11-22 18:41:40|22594.91|22474.91|22590.11|22470.11|22595.2|22475.2|22589.11|22469.11|10
1637606510000|2021-11-22 18:41:50|22585.17|22465.17|22578.72|22458.72|22585.17|22465.17|22578.72|22458.72|10
1637606520000|2021-11-22 18:42:00|22577.59|22457.59|22571.91|22451.91|22577.59|22457.59|22571.81|22451.81|10
1637606530000|2021-11-22 18:42:10|22571.09|22451.09|22568.22|22448.22|22571.09|22451.09|22567.87|22447.87|10
1637606540000|2021-11-22 18:42:20|22568.59|22448.59|22566.75|22446.75|22568.61|22448.61|22566.75|22446.75|9
1637606550000|2021-11-22 18:42:30|22567.2|22447.2|22571.34|22451.34|22571.34|22451.34|22567.2|22447.2|10
1637606560000|2021-11-22 18:42:40|22571.39|22451.39|22577.18|22457.18|22577.18|22457.18|22571.39|22451.39|10
1637606570000|2021-11-22 18:42:50|22576.87|22456.87|22576.57|22456.57|22578.21|22458.21|22576.57|22456.57|10
1637606580000|2021-11-22 18:43:00|22576.25|22456.25|22579.33|22459.33|22579.71|22459.71|22576.25|22456.25|10
1637606590000|2021-11-22 18:43:10|22579.02|22459.02|22577.73|22457.73|22580.44|22460.44|22577.73|22457.73|10
1637606600000|2021-11-22 18:43:20|22577.12|22457.12|22571.13|22451.13|22577.38|22457.38|22571.13|22451.13|10
1637606610000|2021-11-22 18:43:30|22567.1|22447.1|22557.08|22437.08|22567.1|22447.1|22557.08|22437.08|10
1637606620000|2021-11-22 18:43:40|22556.59|22436.59|22555.52|22435.52|22556.59|22436.59|22552.52|22432.52|10
1637606630000|2021-11-22 18:43:50|22555.84|22435.84|22553.92|22433.92|22555.84|22435.84|22553.9|22433.9|10
1637606640000|2021-11-22 18:44:00|22551.5|22431.5|22553.25|22433.25|22553.41|22433.41|22551.5|22431.5|10
1637606650000|2021-11-22 18:44:10|22553.87|22433.87|22560.5|22440.5|22560.5|22440.5|22553.87|22433.87|10
1637606660000|2021-11-22 18:44:20|22559.62|22439.62|22562.88|22442.88|22562.88|22442.88|22559.62|22439.62|10
1637606670000|2021-11-22 18:44:30|22562.78|22442.78|22565.27|22445.27|22567.14|22447.14|22562.78|22442.78|10
1637606680000|2021-11-22 18:44:40|22565|22445|22563.61|22443.61|22565|22445|22563.38|22443.38|10
1637606690000|2021-11-22 18:44:50|22563.64|22443.64|22563.24|22443.24|22564.4|22444.4|22562.88|22442.88|9
1637606700000|2021-11-22 18:45:00|22563.51|22443.51|22565.29|22445.29|22565.29|22445.29|22563.51|22443.51|10
1637606710000|2021-11-22 18:45:10|22565.21|22445.21|22569.67|22449.67|22570.16|22450.16|22565.21|22445.21|10
1637606720000|2021-11-22 18:45:20|22568.54|22448.54|22570.7|22450.7|22570.76|22450.76|22568.54|22448.54|10
1637606730000|2021-11-22 18:45:30|22572.34|22452.34|22578.95|22458.95|22578.95|22458.95|22572.34|22452.34|10
1637606740000|2021-11-22 18:45:40|22578.38|22458.38|22579.97|22459.97|22581.05|22461.05|22578.38|22458.38|10
1637606750000|2021-11-22 18:45:50|22579.35|22459.35|22579.31|22459.31|22579.76|22459.76|22577.15|22457.15|10
1637606760000|2021-11-22 18:46:00|22580.22|22460.22|22586.65|22466.65|22587.06|22467.06|22580.22|22460.22|10
1637606770000|2021-11-22 18:46:10|22587.76|22467.76|22595.03|22475.03|22595.49|22475.49|22587.76|22467.76|9
1637606780000|2021-11-22 18:46:20|22594.31|22474.31|22594.97|22474.97|22595.07|22475.07|22593.85|22473.85|10
1637606790000|2021-11-22 18:46:30|22595.35|22475.35|22594.94|22474.94|22597.82|22477.82|22594.94|22474.94|10
1637606800000|2021-11-22 18:46:40|22594.53|22474.53|22588.52|22468.52|22594.53|22474.53|22587.55|22467.55|10
1637606810000|2021-11-22 18:46:50|22588.23|22468.23|22586.41|22466.41|22588.23|22468.23|22584.48|22464.48|10
1637606820000|2021-11-22 18:47:00|22585.76|22465.76|22588.3|22468.3|22588.3|22468.3|22585.76|22465.76|10
1637606830000|2021-11-22 18:47:10|22587.79|22467.79|22587.7|22467.7|22588.3|22468.3|22586.3|22466.3|10
1637606840000|2021-11-22 18:47:20|22588.41|22468.41|22588.83|22468.83|22589.16|22469.16|22587.38|22467.38|10
1637606850000|2021-11-22 18:47:30|22589.04|22469.04|22596.39|22476.39|22597.25|22477.25|22588.7|22468.7|10
1637606860000|2021-11-22 18:47:40|22596.67|22476.67|22601.05|22481.05|22601.05|22481.05|22596.67|22476.67|10
1637606870000|2021-11-22 18:47:50|22601.11|22481.11|22601.38|22481.38|22601.67|22481.67|22600.95|22480.95|10
1637606880000|2021-11-22 18:48:00|22601.44|22481.44|22605.17|22485.17|22605.17|22485.17|22601.21|22481.21|8
1637606890000|2021-11-22 18:48:10|22605.81|22485.81|22605.82|22485.82|22607.45|22487.45|22605.71|22485.71|10
1637606900000|2021-11-22 18:48:20|22606.22|22486.22|22609.87|22489.87|22609.93|22489.93|22606.05|22486.05|10
1637606910000|2021-11-22 18:48:30|22611.21|22491.21|22613.07|22493.07|22613.66|22493.66|22611.21|22491.21|10
1637606920000|2021-11-22 18:48:40|22613.14|22493.14|22614.15|22494.15|22615.63|22495.63|22613.14|22493.14|10
1637606930000|2021-11-22 18:48:50|22614.38|22494.38|22609.71|22489.71|22614.38|22494.38|22609.71|22489.71|10
1637606940000|2021-11-22 18:49:00|22608.91|22488.91|22607.54|22487.54|22609.69|22489.69|22606.76|22486.76|10
1637606950000|2021-11-22 18:49:10|22607.44|22487.44|22612.47|22492.47|22612.47|22492.47|22607.44|22487.44|10
1637606960000|2021-11-22 18:49:20|22612.22|22492.22|22613.12|22493.12|22613.19|22493.19|22612.22|22492.22|9
1637606970000|2021-11-22 18:49:30|22613.4|22493.4|22614.4|22494.4|22614.4|22494.4|22613.4|22493.4|10
1637606980000|2021-11-22 18:49:40|22614.53|22494.53|22612.98|22492.98|22614.93|22494.93|22612.96|22492.96|10
1637606990000|2021-11-22 18:49:50|22613.6|22493.6|22608.11|22488.11|22613.61|22493.61|22607.94|22487.94|10
1637607000000|2021-11-22 18:50:00|22607.82|22487.82|22597.83|22477.83|22607.82|22487.82|22597.83|22477.83|10
1637607010000|2021-11-22 18:50:10|22598.4|22478.4|22595.62|22475.62|22598.4|22478.4|22595.62|22475.62|9
1637607020000|2021-11-22 18:50:20|22595.33|22475.33|22594.21|22474.21|22596.58|22476.58|22593.35|22473.35|10
1637607030000|2021-11-22 18:50:30|22594.12|22474.12|22593.95|22473.95|22594.12|22474.12|22592.33|22472.33|10
1637607040000|2021-11-22 18:50:40|22594.5|22474.5|22597.34|22477.34|22597.34|22477.34|22594.5|22474.5|10
1637607050000|2021-11-22 18:50:50|22597.21|22477.21|22599.09|22479.09|22600.01|22480.01|22596.94|22476.94|10
1637607060000|2021-11-22 18:51:00|22599.26|22479.26|22597.23|22477.23|22599.26|22479.26|22597.23|22477.23|10
1637607070000|2021-11-22 18:51:10|22596.39|22476.39|22592.33|22472.33|22596.39|22476.39|22592.33|22472.33|10
1637607080000|2021-11-22 18:51:20|22591.73|22471.73|22580.46|22460.46|22591.73|22471.73|22579.84|22459.84|10
1637607090000|2021-11-22 18:51:30|22579.39|22459.39|22572.19|22452.19|22579.39|22459.39|22571.63|22451.63|10
1637607100000|2021-11-22 18:51:40|22571.24|22451.24|22567.27|22447.27|22571.24|22451.24|22567.27|22447.27|10
1637607110000|2021-11-22 18:51:50|22566.56|22446.56|22564.51|22444.51|22566.56|22446.56|22564.41|22444.41|10
1637607120000|2021-11-22 18:52:00|22564.28|22444.28|22567|22447|22567.42|22447.42|22564.28|22444.28|10
1637607130000|2021-11-22 18:52:10|22567.62|22447.62|22572.32|22452.32|22572.32|22452.32|22567.62|22447.62|10
1637607140000|2021-11-22 18:52:20|22571.7|22451.7|22564.09|22444.09|22571.7|22451.7|22564.09|22444.09|10
1637607150000|2021-11-22 18:52:30|22564.68|22444.68|22563.99|22443.99|22565.85|22445.85|22563.65|22443.65|10
1637607160000|2021-11-22 18:52:40|22563.71|22443.71|22565.45|22445.45|22565.45|22445.45|22563.02|22443.02|10
1637607170000|2021-11-22 18:52:50|22566.26|22446.26|22568.04|22448.04|22568.04|22448.04|22566.26|22446.26|10
1637607180000|2021-11-22 18:53:00|22568.49|22448.49|22572.71|22452.71|22572.71|22452.71|22568.49|22448.49|10
1637607190000|2021-11-22 18:53:10|22573.19|22453.19|22573.42|22453.42|22574.1|22454.1|22573.19|22453.19|10
1637607200000|2021-11-22 18:53:20|22573.05|22453.05|22572.38|22452.38|22573.15|22453.15|22571.02|22451.02|10
1637607210000|2021-11-22 18:53:30|22572.99|22452.99|22572.66|22452.66|22573.65|22453.65|22572.57|22452.57|10
1637607220000|2021-11-22 18:53:40|22571.53|22451.53|22573.58|22453.58|22573.58|22453.58|22571.53|22451.53|10
1637607230000|2021-11-22 18:53:50|22572.79|22452.79|22572.71|22452.71|22572.97|22452.97|22572.22|22452.22|10
1637607240000|2021-11-22 18:54:00|22572.41|22452.41|22573.16|22453.16|22573.58|22453.58|22572.41|22452.41|9
1637607250000|2021-11-22 18:54:10|22573.13|22453.13|22572.71|22452.71|22573.5|22453.5|22572.71|22452.71|10
1637607260000|2021-11-22 18:54:20|22572.78|22452.78|22572.26|22452.26|22572.78|22452.78|22570.92|22450.92|10
1637607270000|2021-11-22 18:54:30|22571.37|22451.37|22569.7|22449.7|22571.46|22451.46|22569.7|22449.7|8
1637607280000|2021-11-22 18:54:40|22569.64|22449.64|22565.99|22445.99|22570.31|22450.31|22565.99|22445.99|10
1637607290000|2021-11-22 18:54:50|22565.92|22445.92|22567.98|22447.98|22569.06|22449.06|22565.52|22445.52|10
1637607300000|2021-11-22 18:55:00|22568.42|22448.42|22567.78|22447.78|22568.76|22448.76|22566.68|22446.68|10
1637607310000|2021-11-22 18:55:10|22568.01|22448.01|22569.09|22449.09|22570.15|22450.15|22568.01|22448.01|8
1637607320000|2021-11-22 18:55:20|22568.88|22448.88|22570.01|22450.01|22570.01|22450.01|22568.39|22448.39|10
1637607330000|2021-11-22 18:55:30|22570.06|22450.06|22572.22|22452.22|22572.22|22452.22|22570.06|22450.06|10
1637607340000|2021-11-22 18:55:40|22571.93|22451.93|22567.61|22447.61|22573.26|22453.26|22567.61|22447.61|10
1637607350000|2021-11-22 18:55:50|22568.16|22448.16|22562.25|22442.25|22568.16|22448.16|22562.25|22442.25|10
1637607360000|2021-11-22 18:56:00|22561.98|22441.98|22554.51|22434.51|22561.98|22441.98|22554.51|22434.51|9
1637607370000|2021-11-22 18:56:10|22552.4|22432.4|22545.78|22425.78|22552.4|22432.4|22545.65|22425.65|10
1637607380000|2021-11-22 18:56:20|22543.95|22423.95|22542.03|22422.03|22543.95|22423.95|22542.01|22422.01|10
1637607390000|2021-11-22 18:56:30|22540.82|22420.82|22539.62|22419.62|22541.8|22421.8|22539.47|22419.47|9
1637607400000|2021-11-22 18:56:40|22538.32|22418.32|22536.01|22416.01|22538.32|22418.32|22536.01|22416.01|10
1637607410000|2021-11-22 18:56:50|22535.45|22415.45|22522.73|22402.73|22537.22|22417.22|22522.73|22402.73|10
1637607420000|2021-11-22 18:57:00|22522.69|22402.69|22516.69|22396.69|22522.69|22402.69|22512.66|22392.66|10
1637607430000|2021-11-22 18:57:10|22515.11|22395.11|22522.45|22402.45|22523.15|22403.15|22515.11|22395.11|10
1637607440000|2021-11-22 18:57:20|22521.43|22401.43|22522.75|22402.75|22523.25|22403.25|22521.43|22401.43|10
1637607450000|2021-11-22 18:57:30|22522.42|22402.42|22517.64|22397.64|22522.42|22402.42|22517.64|22397.64|9
1637607460000|2021-11-22 18:57:40|22517.44|22397.44|22514.59|22394.59|22518.28|22398.28|22513.54|22393.54|10
1637607470000|2021-11-22 18:57:50|22515.01|22395.01|22511.54|22391.54|22517.45|22397.45|22511.54|22391.54|10
1637607480000|2021-11-22 18:58:00|22510.7|22390.7|22520.91|22400.91|22520.91|22400.91|22510.7|22390.7|10
1637607490000|2021-11-22 18:58:10|22521.43|22401.43|22528.28|22408.28|22528.58|22408.58|22521.43|22401.43|10
1637607500000|2021-11-22 18:58:20|22529.28|22409.28|22527.09|22407.09|22532.37|22412.37|22527.09|22407.09|10
1637607510000|2021-11-22 18:58:30|22527.26|22407.26|22513|22393|22527.26|22407.26|22512.97|22392.97|10
1637607520000|2021-11-22 18:58:40|22513.58|22393.58|22502.85|22382.85|22513.58|22393.58|22500.88|22380.88|10
1637607530000|2021-11-22 18:58:50|22500.01|22380.01|22493.81|22373.81|22501.56|22381.56|22493.81|22373.81|10
1637607540000|2021-11-22 18:59:00|22493.62|22373.62|22485.76|22365.76|22493.62|22373.62|22485.76|22365.76|10
1637607550000|2021-11-22 18:59:10|22486.19|22366.19|22490.85|22370.85|22491.48|22371.48|22486.16|22366.16|10
1637607560000|2021-11-22 18:59:20|22490.24|22370.24|22497.33|22377.33|22497.33|22377.33|22490.24|22370.24|10
1637607570000|2021-11-22 18:59:30|22497.04|22377.04|22494.59|22374.59|22497.04|22377.04|22494.16|22374.16|10
1637607580000|2021-11-22 18:59:40|22494.5|22374.5|22498.35|22378.35|22498.35|22378.35|22494.33|22374.33|10
1637607590000|2021-11-22 18:59:50|22497.46|22377.46|22499.2|22379.2|22499.2|22379.2|22496.72|22376.72|10
1637607600000|2021-11-22 19:00:00|22500.37|22380.37|22495.5|22375.5|22501.26|22381.26|22495.5|22375.5|10
1637607610000|2021-11-22 19:00:10|22492.35|22372.35|22480.63|22360.63|22492.35|22372.35|22480.63|22360.63|9
1637607620000|2021-11-22 19:00:20|22479.88|22359.88|22488.64|22368.64|22489.35|22369.35|22479.88|22359.88|10
1637607630000|2021-11-22 19:00:30|22488.69|22368.69|22493.67|22373.67|22493.67|22373.67|22488.29|22368.29|10
1637607640000|2021-11-22 19:00:40|22493.34|22373.34|22487.58|22367.58|22493.34|22373.34|22487.58|22367.58|10
1637607650000|2021-11-22 19:00:50|22487.41|22367.41|22485.66|22365.66|22488.39|22368.39|22485.2|22365.2|10
1637607660000|2021-11-22 19:01:00|22485.24|22365.24|22484.95|22364.95|22485.24|22365.24|22482.68|22362.68|10
1637607670000|2021-11-22 19:01:10|22484.47|22364.47|22479.91|22359.91|22484.47|22364.47|22479.49|22359.49|10
1637607680000|2021-11-22 19:01:20|22479.59|22359.59|22472.97|22352.97|22480.39|22360.39|22472.52|22352.52|10
1637607690000|2021-11-22 19:01:30|22471.87|22351.87|22454.85|22334.85|22471.87|22351.87|22454.85|22334.85|10
1637607700000|2021-11-22 19:01:40|22455.62|22335.62|22454.19|22334.19|22456.27|22336.27|22453.94|22333.94|10
1637607710000|2021-11-22 19:01:50|22451.16|22331.16|22434.82|22314.82|22451.16|22331.16|22434.53|22314.53|10
1637607720000|2021-11-22 19:02:00|22435.06|22315.06|22443.6|22323.6|22443.6|22323.6|22435.06|22315.06|10
1637607730000|2021-11-22 19:02:10|22444.07|22324.07|22473.48|22353.48|22473.48|22353.48|22444.07|22324.07|10
1637607740000|2021-11-22 19:02:20|22474.52|22354.52|22492.09|22372.09|22492.09|22372.09|22474.52|22354.52|10
1637607750000|2021-11-22 19:02:30|22495.04|22375.04|22514.74|22394.74|22514.74|22394.74|22495.04|22375.04|10
1637607760000|2021-11-22 19:02:40|22514.28|22394.28|22553.9|22433.9|22553.9|22433.9|22514.28|22394.28|10
1637607770000|2021-11-22 19:02:50|22557.69|22437.69|22569.38|22449.38|22569.81|22449.81|22557.69|22437.69|10
1637607780000|2021-11-22 19:03:00|22569.36|22449.36|22591.04|22471.04|22591.04|22471.04|22569.36|22449.36|10
1637607790000|2021-11-22 19:03:10|22590.4|22470.4|22616.87|22496.87|22616.87|22496.87|22590.4|22470.4|10
1637607800000|2021-11-22 19:03:20|22615.02|22495.02|22637.07|22517.07|22637.07|22517.07|22615.02|22495.02|10
1637607810000|2021-11-22 19:03:30|22638.19|22518.19|22635.03|22515.03|22640.71|22520.71|22634.49|22514.49|10
1637607820000|2021-11-22 19:03:40|22636.55|22516.55|22623.51|22503.51|22636.55|22516.55|22622.78|22502.78|10
1637607830000|2021-11-22 19:03:50|22623.23|22503.23|22603.68|22483.68|22623.23|22503.23|22602.82|22482.82|10
1637607840000|2021-11-22 19:04:00|22604.46|22484.46|22591.26|22471.26|22604.46|22484.46|22591.26|22471.26|10
1637607850000|2021-11-22 19:04:10|22587.4|22467.4|22587.54|22467.54|22587.97|22467.97|22585.32|22465.32|10
1637607860000|2021-11-22 19:04:20|22587.02|22467.02|22600.12|22480.12|22600.12|22480.12|22584.82|22464.82|10
1637607870000|2021-11-22 19:04:30|22600.82|22480.82|22616.53|22496.53|22616.67|22496.67|22600.82|22480.82|10
1637607880000|2021-11-22 19:04:40|22615.87|22495.87|22625.7|22505.7|22625.97|22505.97|22615.87|22495.87|10
1637607890000|2021-11-22 19:04:50|22624.83|22504.83|22631.24|22511.24|22631.24|22511.24|22624.83|22504.83|10
1637607900000|2021-11-22 19:05:00|22630.77|22510.77|22634.74|22514.74|22635.81|22515.81|22630.44|22510.44|10
1637607910000|2021-11-22 19:05:10|22633.77|22513.77|22641.64|22521.64|22641.64|22521.64|22631.8|22511.8|10
1637607920000|2021-11-22 19:05:20|22641.9|22521.9|22652.32|22532.32|22652.32|22532.32|22641.9|22521.9|10
1637607930000|2021-11-22 19:05:30|22651.37|22531.37|22645.4|22525.4|22652.59|22532.59|22644.86|22524.86|10
1637607940000|2021-11-22 19:05:40|22645.03|22525.03|22645.56|22525.56|22646.82|22526.82|22643.74|22523.74|9
1637607950000|2021-11-22 19:05:50|22644.83|22524.83|22644.78|22524.78|22645.41|22525.41|22642.61|22522.61|10
1637607960000|2021-11-22 19:06:00|22644.56|22524.56|22644.15|22524.15|22645.19|22525.19|22643.73|22523.73|10
1637607970000|2021-11-22 19:06:10|22642.6|22522.6|22629.51|22509.51|22642.6|22522.6|22628.51|22508.51|10
1637607980000|2021-11-22 19:06:20|22629.43|22509.43|22605.03|22485.03|22629.43|22509.43|22605.03|22485.03|10
1637607990000|2021-11-22 19:06:30|22604.42|22484.42|22603.53|22483.53|22604.86|22484.86|22602.08|22482.08|9
1637608000000|2021-11-22 19:06:40|22603.74|22483.74|22609.88|22489.88|22609.88|22489.88|22603.73|22483.73|10
1637608010000|2021-11-22 19:06:50|22606.74|22486.74|22608.48|22488.48|22609.03|22489.03|22606.31|22486.31|10
1637608020000|2021-11-22 19:07:00|22607.38|22487.38|22605.67|22485.67|22607.41|22487.41|22605.67|22485.67|10
1637608030000|2021-11-22 19:07:10|22605.78|22485.78|22605.04|22485.04|22605.78|22485.78|22604.95|22484.95|10
1637608040000|2021-11-22 19:07:20|22604.31|22484.31|22592.08|22472.08|22604.31|22484.31|22592.08|22472.08|10
1637608050000|2021-11-22 19:07:30|22588.96|22468.96|22589.13|22469.13|22590.65|22470.65|22586.1|22466.1|10
1637608060000|2021-11-22 19:07:40|22589.01|22469.01|22585.86|22465.86|22589.16|22469.16|22585.86|22465.86|10
1637608070000|2021-11-22 19:07:50|22585.48|22465.48|22586.35|22466.35|22587.38|22467.38|22585.48|22465.48|10
1637608080000|2021-11-22 19:08:00|22585.42|22465.42|22585.6|22465.6|22585.63|22465.63|22584.3|22464.3|9
1637608090000|2021-11-22 19:08:10|22585.65|22465.65|22587.05|22467.05|22587.93|22467.93|22585.64|22465.64|10
1637608100000|2021-11-22 19:08:20|22587.45|22467.45|22600.54|22480.54|22600.54|22480.54|22587.04|22467.04|10
1637608110000|2021-11-22 19:08:30|22599.52|22479.52|22610.86|22490.86|22610.86|22490.86|22599.52|22479.52|10
1637608120000|2021-11-22 19:08:40|22611.26|22491.26|22625.05|22505.05|22625.05|22505.05|22611.26|22491.26|10
1637608130000|2021-11-22 19:08:50|22626.39|22506.39|22626.64|22506.64|22628.01|22508.01|22626.33|22506.33|10
1637608140000|2021-11-22 19:09:00|22625.65|22505.65|22620.33|22500.33|22625.75|22505.75|22620.33|22500.33|10
1637608150000|2021-11-22 19:09:10|22619.12|22499.12|22612.9|22492.9|22619.19|22499.19|22612.23|22492.23|10
1637608160000|2021-11-22 19:09:20|22611.67|22491.67|22606.8|22486.8|22611.67|22491.67|22606.8|22486.8|10
1637608170000|2021-11-22 19:09:30|22604.84|22484.84|22605.35|22485.35|22605.46|22485.46|22603.64|22483.64|10
1637608180000|2021-11-22 19:09:40|22605|22485|22603.65|22483.65|22605.36|22485.36|22603.33|22483.33|10
1637608190000|2021-11-22 19:09:50|22603.38|22483.38|22604.49|22484.49|22606.26|22486.26|22603.36|22483.36|10
1637608200000|2021-11-22 19:10:00|22604.25|22484.25|22600.94|22480.94|22604.27|22484.27|22600.94|22480.94|10
1637608210000|2021-11-22 19:10:10|22600.34|22480.34|22598.45|22478.45|22600.82|22480.82|22598.45|22478.45|10
1637608220000|2021-11-22 19:10:20|22597.27|22477.27|22597.39|22477.39|22598.56|22478.56|22596.13|22476.13|10
1637608230000|2021-11-22 19:10:30|22600.51|22480.51|22602.38|22482.38|22602.62|22482.62|22599.39|22479.39|10
1637608240000|2021-11-22 19:10:40|22602.76|22482.76|22605.55|22485.55|22605.72|22485.72|22601.56|22481.56|10
1637608250000|2021-11-22 19:10:50|22604.95|22484.95|22598.84|22478.84|22606.31|22486.31|22598.84|22478.84|9
1637608260000|2021-11-22 19:11:00|22599.82|22479.82|22588.37|22468.37|22600.02|22480.02|22588.37|22468.37|10
1637608270000|2021-11-22 19:11:10|22587.17|22467.17|22584.25|22464.25|22587.54|22467.54|22584.25|22464.25|10
1637608280000|2021-11-22 19:11:20|22582.82|22462.82|22572.65|22452.65|22582.99|22462.99|22572.65|22452.65|10
1637608290000|2021-11-22 19:11:30|22570.74|22450.74|22567.96|22447.96|22570.74|22450.74|22566.43|22446.43|10
1637608300000|2021-11-22 19:11:40|22567.64|22447.64|22562.91|22442.91|22567.64|22447.64|22562.91|22442.91|10
1637608310000|2021-11-22 19:11:50|22563.62|22443.62|22556.56|22436.56|22563.95|22443.95|22556.56|22436.56|10
1637608320000|2021-11-22 19:12:00|22556.72|22436.72|22557.89|22437.89|22557.89|22437.89|22555.31|22435.31|10
1637608330000|2021-11-22 19:12:10|22558.29|22438.29|22559.67|22439.67|22559.67|22439.67|22557.92|22437.92|10
1637608340000|2021-11-22 19:12:20|22560.18|22440.18|22557.85|22437.85|22560.18|22440.18|22557.85|22437.85|10
1637608350000|2021-11-22 19:12:30|22557.95|22437.95|22556.59|22436.59|22557.95|22437.95|22556.19|22436.19|10
1637608360000|2021-11-22 19:12:40|22557.31|22437.31|22561.37|22441.37|22561.37|22441.37|22557.31|22437.31|10
1637608370000|2021-11-22 19:12:50|22561.69|22441.69|22556.87|22436.87|22563|22443|22556.87|22436.87|10
1637608380000|2021-11-22 19:13:00|22557.03|22437.03|22554.86|22434.86|22557.71|22437.71|22554.58|22434.58|10
1637608390000|2021-11-22 19:13:10|22554.43|22434.43|22553.03|22433.03|22554.43|22434.43|22551.88|22431.88|10
1637608400000|2021-11-22 19:13:20|22552.85|22432.85|22553.1|22433.1|22553.1|22433.1|22552.28|22432.28|9
1637608410000|2021-11-22 19:13:30|22553.19|22433.19|22557.66|22437.66|22557.66|22437.66|22553.19|22433.19|10
1637608420000|2021-11-22 19:13:40|22557.92|22437.92|22559.74|22439.74|22559.74|22439.74|22557.92|22437.92|10
1637608430000|2021-11-22 19:13:50|22559.88|22439.88|22560.83|22440.83|22561.93|22441.93|22559.67|22439.67|10
1637608440000|2021-11-22 19:14:00|22561.9|22441.9|22563.94|22443.94|22564.89|22444.89|22561.9|22441.9|10
1637608450000|2021-11-22 19:14:10|22564.39|22444.39|22565.55|22445.55|22566.64|22446.64|22561.79|22441.79|10
1637608460000|2021-11-22 19:14:20|22565.99|22445.99|22569.26|22449.26|22569.6|22449.6|22565.99|22445.99|10
1637608470000|2021-11-22 19:14:30|22568.56|22448.56|22580.06|22460.06|22580.06|22460.06|22567.83|22447.83|10
1637608480000|2021-11-22 19:14:40|22581.46|22461.46|22581.61|22461.61|22583.01|22463.01|22581.46|22461.46|10
1637608490000|2021-11-22 19:14:50|22581.5|22461.5|22582.97|22462.97|22582.97|22462.97|22580.97|22460.97|10
1637608500000|2021-11-22 19:15:00|22583.11|22463.11|22580.89|22460.89|22583.11|22463.11|22580.4|22460.4|10
1637608510000|2021-11-22 19:15:10|22582.38|22462.38|22584.82|22464.82|22585.22|22465.22|22581.93|22461.93|9
1637608520000|2021-11-22 19:15:20|22585.31|22465.31|22594.13|22474.13|22594.13|22474.13|22585.31|22465.31|10
1637608530000|2021-11-22 19:15:30|22595.84|22475.84|22598.81|22478.81|22598.81|22478.81|22595.84|22475.84|10
1637608540000|2021-11-22 19:15:40|22599.5|22479.5|22601.99|22481.99|22602.08|22482.08|22598.29|22478.29|10
1637608550000|2021-11-22 19:15:50|22602.28|22482.28|22599.08|22479.08|22602.28|22482.28|22599.08|22479.08|9
1637608560000|2021-11-22 19:16:00|22597|22477|22597.28|22477.28|22597.63|22477.63|22595.92|22475.92|9
1637608570000|2021-11-22 19:16:10|22596.37|22476.37|22596.5|22476.5|22596.74|22476.74|22595.86|22475.86|9
1637608580000|2021-11-22 19:16:20|22596.15|22476.15|22593.25|22473.25|22596.15|22476.15|22593.25|22473.25|9
1637608590000|2021-11-22 19:16:30|22592.77|22472.77|22592.89|22472.89|22593.76|22473.76|22592.65|22472.65|10
1637608600000|2021-11-22 19:16:40|22593.03|22473.03|22594.64|22474.64|22595.42|22475.42|22593.03|22473.03|10
1637608610000|2021-11-22 19:16:50|22594.65|22474.65|22588.27|22468.27|22594.65|22474.65|22588.27|22468.27|10
1637608620000|2021-11-22 19:17:00|22587.15|22467.15|22584.78|22464.78|22587.15|22467.15|22583.39|22463.39|10
1637608630000|2021-11-22 19:17:10|22585.11|22465.11|22578.32|22458.32|22585.18|22465.18|22578.32|22458.32|10
1637608640000|2021-11-22 19:17:20|22576.19|22456.19|22568.31|22448.31|22577.52|22457.52|22568.31|22448.31|10
1637608650000|2021-11-22 19:17:30|22567.17|22447.17|22560.25|22440.25|22567.17|22447.17|22560|22440|10
1637608660000|2021-11-22 19:17:40|22561.86|22441.86|22558.88|22438.88|22561.86|22441.86|22558.88|22438.88|10
1637608670000|2021-11-22 19:17:50|22558.6|22438.6|22549.65|22429.65|22558.6|22438.6|22549.65|22429.65|10
1637608680000|2021-11-22 19:18:00|22548.96|22428.96|22542.7|22422.7|22548.96|22428.96|22542.7|22422.7|10
1637608690000|2021-11-22 19:18:10|22542.5|22422.5|22534.98|22414.98|22542.5|22422.5|22534.98|22414.98|10
1637608700000|2021-11-22 19:18:20|22535.27|22415.27|22528.58|22408.58|22535.27|22415.27|22528.58|22408.58|10
1637608710000|2021-11-22 19:18:30|22523.83|22403.83|22514.52|22394.52|22523.83|22403.83|22514.52|22394.52|10
1637608720000|2021-11-22 19:18:40|22515.06|22395.06|22511.35|22391.35|22515.06|22395.06|22511.04|22391.04|10
1637608730000|2021-11-22 19:18:50|22507.74|22387.74|22504.53|22384.53|22507.74|22387.74|22504.31|22384.31|10
1637608740000|2021-11-22 19:19:00|22503.22|22383.22|22501.29|22381.29|22503.22|22383.22|22501.29|22381.29|10
1637608750000|2021-11-22 19:19:10|22501.19|22381.19|22488.25|22368.25|22501.28|22381.28|22488.25|22368.25|10
1637608760000|2021-11-22 19:19:20|22487.23|22367.23|22469.42|22349.42|22487.23|22367.23|22469.42|22349.42|10
1637608770000|2021-11-22 19:19:30|22467.38|22347.38|22451.98|22331.98|22467.38|22347.38|22450.88|22330.88|10
1637608780000|2021-11-22 19:19:40|22448.5|22328.5|22451.09|22331.09|22452.86|22332.86|22448.5|22328.5|10
1637608790000|2021-11-22 19:19:50|22450.73|22330.73|22446.84|22326.84|22450.73|22330.73|22446.35|22326.35|10
1637608800000|2021-11-22 19:20:00|22446.52|22326.52|22437.6|22317.6|22446.52|22326.52|22437.6|22317.6|10
1637608810000|2021-11-22 19:20:10|22436.87|22316.87|22433.87|22313.87|22437.86|22317.86|22433.87|22313.87|10
1637608820000|2021-11-22 19:20:20|22434.5|22314.5|22426.42|22306.42|22436.64|22316.64|22426.1|22306.1|10
1637608830000|2021-11-22 19:20:30|22424.83|22304.83|22421.4|22301.4|22426.28|22306.28|22421.4|22301.4|10
1637608840000|2021-11-22 19:20:40|22420.8|22300.8|22417.76|22297.76|22420.8|22300.8|22417.14|22297.14|10
1637608850000|2021-11-22 19:20:50|22418.89|22298.89|22412.76|22292.76|22418.89|22298.89|22412.76|22292.76|10
1637608860000|2021-11-22 19:21:00|22412|22292|22404.92|22284.92|22412|22292|22404.92|22284.92|10
1637608870000|2021-11-22 19:21:10|22404.79|22284.79|22401.28|22281.28|22404.97|22284.97|22401.28|22281.28|10
1637608880000|2021-11-22 19:21:20|22401.45|22281.45|22399.25|22279.25|22402.22|22282.22|22399.25|22279.25|10
1637608890000|2021-11-22 19:21:30|22399.34|22279.34|22383.92|22263.92|22399.34|22279.34|22383.92|22263.92|10
1637608900000|2021-11-22 19:21:40|22383.93|22263.93|22372.75|22252.75|22383.93|22263.93|22371.48|22251.48|10
1637608910000|2021-11-22 19:21:50|22372.98|22252.98|22384.41|22264.41|22384.41|22264.41|22372.95|22252.95|10
1637608920000|2021-11-22 19:22:00|22386.23|22266.23|22390.39|22270.39|22392.08|22272.08|22386.23|22266.23|10
1637608930000|2021-11-22 19:22:10|22389.6|22269.6|22392.08|22272.08|22393.37|22273.37|22389.54|22269.54|10
1637608940000|2021-11-22 19:22:20|22391.51|22271.51|22382.92|22262.92|22391.51|22271.51|22382.92|22262.92|10
1637608950000|2021-11-22 19:22:30|22381.57|22261.57|22377.91|22257.91|22381.57|22261.57|22377.91|22257.91|9
1637608960000|2021-11-22 19:22:40|22379.1|22259.1|22370.69|22250.69|22379.1|22259.1|22370.69|22250.69|10
1637608970000|2021-11-22 19:22:50|22369.44|22249.44|22370.07|22250.07|22370.33|22250.33|22368.17|22248.17|10
1637608980000|2021-11-22 19:23:00|22372.06|22252.06|22376.05|22256.05|22376.12|22256.12|22371.26|22251.26|10
1637608990000|2021-11-22 19:23:10|22376.67|22256.67|22368.99|22248.99|22380.3|22260.3|22368.99|22248.99|10
1637609000000|2021-11-22 19:23:20|22367.82|22247.82|22360.3|22240.3|22367.82|22247.82|22360.3|22240.3|10
1637609010000|2021-11-22 19:23:30|22360.35|22240.35|22368.6|22248.6|22368.6|22248.6|22360.35|22240.35|10
1637609020000|2021-11-22 19:23:40|22369.54|22249.54|22369.35|22249.35|22372.61|22252.61|22368.56|22248.56|10
1637609030000|2021-11-22 19:23:50|22369.73|22249.73|22370.44|22250.44|22371.01|22251.01|22367.72|22247.72|10
1637609040000|2021-11-22 19:24:00|22370.43|22250.43|22371.92|22251.92|22372.26|22252.26|22369.36|22249.36|9
1637609050000|2021-11-22 19:24:10|22372.91|22252.91|22370.81|22250.81|22372.91|22252.91|22370.6|22250.6|10
1637609060000|2021-11-22 19:24:20|22368.82|22248.82|22368.7|22248.7|22368.94|22248.94|22366.39|22246.39|10
1637609070000|2021-11-22 19:24:30|22368.44|22248.44|22371|22251|22371|22251|22367.79|22247.79|9
1637609080000|2021-11-22 19:24:40|22370.87|22250.87|22375.73|22255.73|22375.83|22255.83|22370.87|22250.87|10
1637609090000|2021-11-22 19:24:50|22376.97|22256.97|22378.33|22258.33|22378.33|22258.33|22376.15|22256.15|10
1637609100000|2021-11-22 19:25:00|22379.43|22259.43|22381.51|22261.51|22382.33|22262.33|22379.09|22259.09|10
1637609110000|2021-11-22 19:25:10|22382.05|22262.05|22380.03|22260.03|22382.05|22262.05|22380.03|22260.03|10
1637609120000|2021-11-22 19:25:20|22379.8|22259.8|22372.95|22252.95|22379.8|22259.8|22372.95|22252.95|10
1637609130000|2021-11-22 19:25:30|22373.41|22253.41|22371.87|22251.87|22373.41|22253.41|22370.8|22250.8|10
1637609140000|2021-11-22 19:25:40|22371.47|22251.47|22374.13|22254.13|22374.13|22254.13|22371.45|22251.45|10
1637609150000|2021-11-22 19:25:50|22373.82|22253.82|22371|22251|22374.64|22254.64|22371|22251|10
1637609160000|2021-11-22 19:26:00|22371.17|22251.17|22374.93|22254.93|22374.93|22254.93|22370.2|22250.2|9
1637609170000|2021-11-22 19:26:10|22375.4|22255.4|22380.5|22260.5|22380.5|22260.5|22375.4|22255.4|10
1637609180000|2021-11-22 19:26:20|22380.94|22260.94|22383.3|22263.3|22383.3|22263.3|22380.66|22260.66|10
1637609190000|2021-11-22 19:26:30|22383.59|22263.59|22388.89|22268.89|22388.89|22268.89|22383.58|22263.58|10
1637609200000|2021-11-22 19:26:40|22389.23|22269.23|22398.78|22278.78|22398.78|22278.78|22389.23|22269.23|10
1637609210000|2021-11-22 19:26:50|22399.13|22279.13|22395.74|22275.74|22399.59|22279.59|22395.74|22275.74|10
1637609220000|2021-11-22 19:27:00|22395.68|22275.68|22394.43|22274.43|22396|22276|22394.37|22274.37|10
1637609230000|2021-11-22 19:27:10|22393.73|22273.73|22393.07|22273.07|22397.01|22277.01|22393.07|22273.07|10
1637609240000|2021-11-22 19:27:20|22392.7|22272.7|22380.21|22260.21|22392.7|22272.7|22380.21|22260.21|10
1637609250000|2021-11-22 19:27:30|22380.23|22260.23|22374.15|22254.15|22380.57|22260.57|22373.42|22253.42|10
1637609260000|2021-11-22 19:27:40|22373.42|22253.42|22369.76|22249.76|22373.42|22253.42|22369.73|22249.73|10
1637609270000|2021-11-22 19:27:50|22370.82|22250.82|22365.26|22245.26|22371.33|22251.33|22365.26|22245.26|10
1637609280000|2021-11-22 19:28:00|22364.51|22244.51|22361.89|22241.89|22364.51|22244.51|22361.89|22241.89|10
1637609290000|2021-11-22 19:28:10|22360.97|22240.97|22354.67|22234.67|22360.97|22240.97|22354.54|22234.54|10
1637609300000|2021-11-22 19:28:20|22354.6|22234.6|22355.7|22235.7|22355.88|22235.88|22354.6|22234.6|8
1637609310000|2021-11-22 19:28:30|22355.48|22235.48|22356.9|22236.9|22356.9|22236.9|22354.15|22234.15|9
1637609320000|2021-11-22 19:28:40|22357.38|22237.38|22362.09|22242.09|22362.31|22242.31|22357.06|22237.06|10
1637609330000|2021-11-22 19:28:50|22362.4|22242.4|22356.38|22236.38|22362.4|22242.4|22356.38|22236.38|10
1637609340000|2021-11-22 19:29:00|22355.94|22235.94|22350.49|22230.49|22355.94|22235.94|22350.49|22230.49|10
1637609350000|2021-11-22 19:29:10|22349.78|22229.78|22331.57|22211.57|22349.78|22229.78|22331.57|22211.57|10
1637609360000|2021-11-22 19:29:20|22331.96|22211.96|22336.97|22216.97|22337.67|22217.67|22331.96|22211.96|10
1637609370000|2021-11-22 19:29:30|22335.55|22215.55|22327.07|22207.07|22336.59|22216.59|22327.07|22207.07|10
1637609380000|2021-11-22 19:29:40|22324.66|22204.66|22308.06|22188.06|22324.66|22204.66|22308.06|22188.06|10
1637609390000|2021-11-22 19:29:50|22306.32|22186.32|22296.71|22176.71|22306.32|22186.32|22293.12|22173.12|10
1637609400000|2021-11-22 19:30:00|22296.96|22176.96|22295.47|22175.47|22298.43|22178.43|22295.47|22175.47|10
1637609410000|2021-11-22 19:30:10|22294.91|22174.91|22283.91|22163.91|22294.91|22174.91|22283.91|22163.91|10
1637609420000|2021-11-22 19:30:20|22284.86|22164.86|22278.34|22158.34|22284.86|22164.86|22278.34|22158.34|10
1637609430000|2021-11-22 19:30:30|22278.24|22158.24|22272.48|22152.48|22278.24|22158.24|22271.1|22151.1|10
1637609440000|2021-11-22 19:30:40|22274.56|22154.56|22281.76|22161.76|22282.74|22162.74|22274.56|22154.56|10
1637609450000|2021-11-22 19:30:50|22281.59|22161.59|22269.18|22149.18|22281.59|22161.59|22269.18|22149.18|10
1637609460000|2021-11-22 19:31:00|22269.01|22149.01|22264.49|22144.49|22269.01|22149.01|22263.81|22143.81|10
1637609470000|2021-11-22 19:31:10|22264.34|22144.34|22263.13|22143.13|22264.34|22144.34|22259.19|22139.19|10
1637609480000|2021-11-22 19:31:20|22263.26|22143.26|22262.77|22142.77|22263.74|22143.74|22262.77|22142.77|10
1637609490000|2021-11-22 19:31:30|22263.37|22143.37|22262.24|22142.24|22265.65|22145.65|22262.24|22142.24|10
1637609500000|2021-11-22 19:31:40|22260.14|22140.14|22255.2|22135.2|22260.14|22140.14|22255.12|22135.12|10
1637609510000|2021-11-22 19:31:50|22255.83|22135.83|22256.26|22136.26|22257.39|22137.39|22255.5|22135.5|10
1637609520000|2021-11-22 19:32:00|22254.89|22134.89|22249.32|22129.32|22255.27|22135.27|22248.92|22128.92|10
1637609530000|2021-11-22 19:32:10|22248.73|22128.73|22238.87|22118.87|22248.73|22128.73|22238.87|22118.87|10
1637609540000|2021-11-22 19:32:20|22239.87|22119.87|22238.69|22118.69|22239.87|22119.87|22235.22|22115.22|10
1637609550000|2021-11-22 19:32:30|22237.58|22117.58|22241.57|22121.57|22241.81|22121.81|22236.55|22116.55|9
1637609560000|2021-11-22 19:32:40|22241.51|22121.51|22233.63|22113.63|22241.51|22121.51|22233.63|22113.63|10
1637609570000|2021-11-22 19:32:50|22233.46|22113.46|22231.49|22111.49|22233.46|22113.46|22230.24|22110.24|9
1637609580000|2021-11-22 19:33:00|22231.29|22111.29|22230.22|22110.22|22231.63|22111.63|22228.57|22108.57|10
1637609590000|2021-11-22 19:33:10|22230.49|22110.49|22230.01|22110.01|22232.56|22112.56|22230.01|22110.01|10
1637609600000|2021-11-22 19:33:20|22229.62|22109.62|22225.69|22105.69|22230.43|22110.43|22225.69|22105.69|10
1637609610000|2021-11-22 19:33:30|22225.84|22105.84|22224.97|22104.97|22226.39|22106.39|22224.97|22104.97|10
1637609620000|2021-11-22 19:33:40|22224.71|22104.71|22221.07|22101.07|22224.71|22104.71|22219.48|22099.48|10
1637609630000|2021-11-22 19:33:50|22221.55|22101.55|22217.66|22097.66|22221.55|22101.55|22217.66|22097.66|9
1637609640000|2021-11-22 19:34:00|22216.86|22096.86|22216.42|22096.42|22216.86|22096.86|22213.97|22093.97|10
1637609650000|2021-11-22 19:34:10|22216|22096|22233.4|22113.4|22233.4|22113.4|22216|22096|10
1637609660000|2021-11-22 19:34:20|22233.68|22113.68|22248.01|22128.01|22248.01|22128.01|22233.68|22113.68|10
1637609670000|2021-11-22 19:34:30|22249.14|22129.14|22255.67|22135.67|22256.64|22136.64|22249.14|22129.14|10
1637609680000|2021-11-22 19:34:40|22256.32|22136.32|22274.7|22154.7|22274.7|22154.7|22256.32|22136.32|10
1637609690000|2021-11-22 19:34:50|22276.33|22156.33|22275.65|22155.65|22276.33|22156.33|22274.67|22154.67|10
1637609700000|2021-11-22 19:35:00|22273.74|22153.74|22277.44|22157.44|22277.44|22157.44|22273.2|22153.2|10
1637609710000|2021-11-22 19:35:10|22278.26|22158.26|22304.43|22184.43|22304.43|22184.43|22278.26|22158.26|10
1637609720000|2021-11-22 19:35:20|22306.78|22186.78|22325.79|22205.79|22326.03|22206.03|22306.78|22186.78|10
1637609730000|2021-11-22 19:35:30|22326.51|22206.51|22341.96|22221.96|22343.73|22223.73|22326.51|22206.51|10
1637609740000|2021-11-22 19:35:40|22341.23|22221.23|22327.44|22207.44|22341.23|22221.23|22327.23|22207.23|10
1637609750000|2021-11-22 19:35:50|22325.81|22205.81|22314.83|22194.83|22325.81|22205.81|22314.83|22194.83|10
1637609760000|2021-11-22 19:36:00|22314.21|22194.21|22322.74|22202.74|22322.74|22202.74|22314.21|22194.21|10
1637609770000|2021-11-22 19:36:10|22322.67|22202.67|22317.45|22197.45|22323.4|22203.4|22316.88|22196.88|10
1637609780000|2021-11-22 19:36:20|22316.5|22196.5|22310.77|22190.77|22316.5|22196.5|22310.77|22190.77|10
1637609790000|2021-11-22 19:36:30|22310.72|22190.72|22312.4|22192.4|22312.4|22192.4|22310.12|22190.12|10
1637609800000|2021-11-22 19:36:40|22312.19|22192.19|22309.85|22189.85|22312.19|22192.19|22309.81|22189.81|10
1637609810000|2021-11-22 19:36:50|22310.08|22190.08|22308.46|22188.46|22310.09|22190.09|22307.37|22187.37|10
1637609820000|2021-11-22 19:37:00|22308.45|22188.45|22308.59|22188.59|22309.52|22189.52|22308.34|22188.34|10
1637609830000|2021-11-22 19:37:10|22308.79|22188.79|22315.3|22195.3|22315.43|22195.43|22308.79|22188.79|9
1637609840000|2021-11-22 19:37:20|22317.35|22197.35|22312.09|22192.09|22317.46|22197.46|22312.09|22192.09|10
1637609850000|2021-11-22 19:37:30|22311.82|22191.82|22288.78|22168.78|22311.82|22191.82|22288.78|22168.78|10
1637609860000|2021-11-22 19:37:40|22289.41|22169.41|22234.35|22114.35|22289.41|22169.41|22234.35|22114.35|10
1637609870000|2021-11-22 19:37:50|22233.06|22113.06|22231.38|22111.38|22233.84|22113.84|22231.38|22111.38|10
1637609880000|2021-11-22 19:38:00|22228.31|22108.31|22223.24|22103.24|22228.31|22108.31|22220.64|22100.64|10
1637609890000|2021-11-22 19:38:10|22222.22|22102.22|22223.49|22103.49|22223.49|22103.49|22219.42|22099.42|10
1637609900000|2021-11-22 19:38:20|22224.63|22104.63|22228.65|22108.65|22228.65|22108.65|22224.63|22104.63|9
1637609910000|2021-11-22 19:38:30|22228.66|22108.66|22224.09|22104.09|22228.66|22108.66|22224.09|22104.09|10
1637609920000|2021-11-22 19:38:40|22223.91|22103.91|22219.52|22099.52|22223.91|22103.91|22218.33|22098.33|10
1637609930000|2021-11-22 19:38:50|22219.71|22099.71|22216.69|22096.69|22219.71|22099.71|22216.69|22096.69|10
1637609940000|2021-11-22 19:39:00|22217.6|22097.6|22225.73|22105.73|22225.73|22105.73|22217.6|22097.6|10
1637609950000|2021-11-22 19:39:10|22226.26|22106.26|22224.83|22104.83|22229.57|22109.57|22224.83|22104.83|10
1637609960000|2021-11-22 19:39:20|22225.17|22105.17|22215.18|22095.18|22225.17|22105.17|22215.18|22095.18|10
1637609970000|2021-11-22 19:39:30|22215.59|22095.59|22212.16|22092.16|22215.59|22095.59|22212.16|22092.16|10
1637609980000|2021-11-22 19:39:40|22211.91|22091.91|22214.49|22094.49|22214.49|22094.49|22211.91|22091.91|10
1637609990000|2021-11-22 19:39:50|22214.38|22094.38|22211.96|22091.96|22215.28|22095.28|22211.96|22091.96|10
1637610000000|2021-11-22 19:40:00|22211.66|22091.66|22202.34|22082.34|22211.66|22091.66|22202.34|22082.34|10
1637610010000|2021-11-22 19:40:10|22202.38|22082.38|22190.92|22070.92|22202.38|22082.38|22190.66|22070.66|10
1637610020000|2021-11-22 19:40:20|22189.98|22069.98|22187.84|22067.84|22190.04|22070.04|22187.84|22067.84|10
1637610030000|2021-11-22 19:40:30|22188.09|22068.09|22182.33|22062.33|22188.09|22068.09|22181.98|22061.98|10
1637610040000|2021-11-22 19:40:40|22181.94|22061.94|22180.93|22060.93|22181.94|22061.94|22179.86|22059.86|10
1637610050000|2021-11-22 19:40:50|22180.63|22060.63|22184.02|22064.02|22184.02|22064.02|22179.77|22059.77|10
1637610060000|2021-11-22 19:41:00|22183.17|22063.17|22178.59|22058.59|22184.52|22064.52|22178.59|22058.59|10
1637610070000|2021-11-22 19:41:10|22177.49|22057.49|22175.75|22055.75|22178.01|22058.01|22175.75|22055.75|10
1637610080000|2021-11-22 19:41:20|22176.12|22056.12|22176.2|22056.2|22176.31|22056.31|22174.57|22054.57|10
1637610090000|2021-11-22 19:41:30|22177.7|22057.7|22183.65|22063.65|22183.65|22063.65|22177.7|22057.7|10
1637610100000|2021-11-22 19:41:40|22184.32|22064.32|22194.56|22074.56|22194.56|22074.56|22184.32|22064.32|10
1637610110000|2021-11-22 19:41:50|22195|22075|22210.68|22090.68|22210.68|22090.68|22195|22075|10
1637610120000|2021-11-22 19:42:00|22210.98|22090.98|22230.71|22110.71|22231.98|22111.98|22210.98|22090.98|10
1637610130000|2021-11-22 19:42:10|22232.1|22112.1|22230.49|22110.49|22232.2|22112.2|22229.3|22109.3|9
1637610140000|2021-11-22 19:42:20|22231.01|22111.01|22228.64|22108.64|22231.01|22111.01|22226.32|22106.32|10
1637610150000|2021-11-22 19:42:30|22227.97|22107.97|22225.9|22105.9|22227.97|22107.97|22225.56|22105.56|10
1637610160000|2021-11-22 19:42:40|22226.43|22106.43|22228.75|22108.75|22228.75|22108.75|22225.6|22105.6|10
1637610170000|2021-11-22 19:42:50|22228.41|22108.41|22236.91|22116.91|22236.91|22116.91|22228.41|22108.41|9
1637610180000|2021-11-22 19:43:00|22236.99|22116.99|22251.09|22131.09|22251.09|22131.09|22236.99|22116.99|10
1637610190000|2021-11-22 19:43:10|22252.17|22132.17|22258.44|22138.44|22259.86|22139.86|22252.17|22132.17|10
1637610200000|2021-11-22 19:43:20|22259.66|22139.66|22265.17|22145.17|22265.17|22145.17|22259.04|22139.04|10
1637610210000|2021-11-22 19:43:30|22266.28|22146.28|22268.8|22148.8|22268.8|22148.8|22266.14|22146.14|10
1637610220000|2021-11-22 19:43:40|22268.62|22148.62|22274.38|22154.38|22274.88|22154.88|22268.62|22148.62|10
1637610230000|2021-11-22 19:43:50|22274.46|22154.46|22274.1|22154.1|22276.23|22156.23|22273.46|22153.46|10
1637610240000|2021-11-22 19:44:00|22274.47|22154.47|22277.77|22157.77|22277.77|22157.77|22274.47|22154.47|10
1637610250000|2021-11-22 19:44:10|22278|22158|22278.7|22158.7|22278.7|22158.7|22276.26|22156.26|10
1637610260000|2021-11-22 19:44:20|22279.81|22159.81|22281.11|22161.11|22281.11|22161.11|22279.28|22159.28|10
1637610270000|2021-11-22 19:44:30|22281.15|22161.15|22284.62|22164.62|22284.96|22164.96|22280.92|22160.92|9
1637610280000|2021-11-22 19:44:40|22285.42|22165.42|22278.34|22158.34|22285.42|22165.42|22278.34|22158.34|10
1637610290000|2021-11-22 19:44:50|22282.91|22162.91|22269.04|22149.04|22282.91|22162.91|22269.04|22149.04|10
1637610300000|2021-11-22 19:45:00|22269.44|22149.44|22270.89|22150.89|22271.24|22151.24|22269.44|22149.44|10
1637610310000|2021-11-22 19:45:10|22267.46|22147.46|22265.61|22145.61|22267.46|22147.46|22263.9|22143.9|10
1637610320000|2021-11-22 19:45:20|22266.1|22146.1|22272.11|22152.11|22272.11|22152.11|22264.73|22144.73|10
1637610330000|2021-11-22 19:45:30|22272.14|22152.14|22280.18|22160.18|22280.18|22160.18|22271.19|22151.19|10
1637610340000|2021-11-22 19:45:40|22279.72|22159.72|22289.46|22169.46|22289.46|22169.46|22279.72|22159.72|10
1637610350000|2021-11-22 19:45:50|22289.91|22169.91|22294.88|22174.88|22294.88|22174.88|22289.91|22169.91|10
1637610360000|2021-11-22 19:46:00|22294.79|22174.79|22297.23|22177.23|22297.23|22177.23|22294.79|22174.79|10
1637610370000|2021-11-22 19:46:10|22297.86|22177.86|22301.08|22181.08|22301.16|22181.16|22297.86|22177.86|9
1637610380000|2021-11-22 19:46:20|22301.35|22181.35|22305.69|22185.69|22305.69|22185.69|22300.89|22180.89|10
1637610390000|2021-11-22 19:46:30|22305.46|22185.46|22308.33|22188.33|22308.41|22188.41|22305.46|22185.46|9
1637610400000|2021-11-22 19:46:40|22309.17|22189.17|22310.66|22190.66|22310.66|22190.66|22309.02|22189.02|9
1637610410000|2021-11-22 19:46:50|22311.37|22191.37|22312.2|22192.2|22312.2|22192.2|22310.93|22190.93|10
1637610420000|2021-11-22 19:47:00|22312.57|22192.57|22316.12|22196.12|22316.12|22196.12|22312.55|22192.55|10
1637610430000|2021-11-22 19:47:10|22316.29|22196.29|22309.77|22189.77|22316.29|22196.29|22309.76|22189.76|8
1637610440000|2021-11-22 19:47:20|22310.04|22190.04|22296.21|22176.21|22310.14|22190.14|22296.21|22176.21|10
1637610450000|2021-11-22 19:47:30|22294.29|22174.29|22268.31|22148.31|22294.29|22174.29|22268.31|22148.31|10
1637610460000|2021-11-22 19:47:40|22267.24|22147.24|22263.86|22143.86|22267.24|22147.24|22263.1|22143.1|10
1637610470000|2021-11-22 19:47:50|22264.01|22144.01|22265.08|22145.08|22265.08|22145.08|22263.37|22143.37|10
1637610480000|2021-11-22 19:48:00|22265.53|22145.53|22264.24|22144.24|22266.18|22146.18|22264.24|22144.24|10
1637610490000|2021-11-22 19:48:10|22261.73|22141.73|22263.75|22143.75|22263.75|22143.75|22260.59|22140.59|10
1637610500000|2021-11-22 19:48:20|22264.02|22144.02|22269.83|22149.83|22269.83|22149.83|22264.02|22144.02|10
1637610510000|2021-11-22 19:48:30|22271.04|22151.04|22269.68|22149.68|22271.04|22151.04|22269.03|22149.03|9
1637610520000|2021-11-22 19:48:40|22270.62|22150.62|22272.49|22152.49|22272.49|22152.49|22268.55|22148.55|10
1637610530000|2021-11-22 19:48:50|22273.55|22153.55|22275.8|22155.8|22277.63|22157.63|22273.55|22153.55|10
1637610540000|2021-11-22 19:49:00|22276.75|22156.75|22273.45|22153.45|22276.8|22156.8|22273.45|22153.45|10
1637610550000|2021-11-22 19:49:10|22271.84|22151.84|22266.8|22146.8|22272.19|22152.19|22266.8|22146.8|10
1637610560000|2021-11-22 19:49:20|22266.04|22146.04|22263.77|22143.77|22266.04|22146.04|22262.32|22142.32|10
1637610570000|2021-11-22 19:49:30|22263.96|22143.96|22261.34|22141.34|22264.08|22144.08|22261.34|22141.34|9
1637610580000|2021-11-22 19:49:40|22256.38|22136.38|22252.82|22132.82|22256.38|22136.38|22252.08|22132.08|9
1637610590000|2021-11-22 19:49:50|22251.91|22131.91|22249.62|22129.62|22253.64|22133.64|22249.62|22129.62|10
1637610600000|2021-11-22 19:50:00|22249.83|22129.83|22245.93|22125.93|22250.11|22130.11|22245.93|22125.93|10
1637610610000|2021-11-22 19:50:10|22243.71|22123.71|22240.13|22120.13|22243.71|22123.71|22240|22120|10
1637610620000|2021-11-22 19:50:20|22240.06|22120.06|22229.42|22109.42|22240.06|22120.06|22229.42|22109.42|10
1637610630000|2021-11-22 19:50:30|22228.23|22108.23|22225.16|22105.16|22228.63|22108.63|22225.16|22105.16|10
1637610640000|2021-11-22 19:50:40|22224.58|22104.58|22210.26|22090.26|22224.58|22104.58|22210.1|22090.1|10
1637610650000|2021-11-22 19:50:50|22209.22|22089.22|22211.36|22091.36|22211.57|22091.57|22209.17|22089.17|10
1637610660000|2021-11-22 19:51:00|22211.79|22091.79|22221.88|22101.88|22221.88|22101.88|22211.79|22091.79|9
1637610670000|2021-11-22 19:51:10|22221.19|22101.19|22220.67|22100.67|22221.49|22101.49|22218.96|22098.96|10
1637610680000|2021-11-22 19:51:20|22220.62|22100.62|22221.41|22101.41|22221.42|22101.42|22220.34|22100.34|10
1637610690000|2021-11-22 19:51:30|22222.46|22102.46|22226.21|22106.21|22226.21|22106.21|22222.46|22102.46|10
1637610700000|2021-11-22 19:51:40|22229.03|22109.03|22228.81|22108.81|22229.65|22109.65|22228.81|22108.81|10
1637610710000|2021-11-22 19:51:50|22227.94|22107.94|22220.12|22100.12|22228.37|22108.37|22220.12|22100.12|10
1637610720000|2021-11-22 19:52:00|22218.64|22098.64|22215.41|22095.41|22218.64|22098.64|22213.45|22093.45|10
1637610730000|2021-11-22 19:52:10|22214.93|22094.93|22223.1|22103.1|22223.1|22103.1|22214.45|22094.45|10
1637610740000|2021-11-22 19:52:20|22222.78|22102.78|22218.61|22098.61|22222.78|22102.78|22218.61|22098.61|10
1637610750000|2021-11-22 19:52:30|22218.39|22098.39|22216.75|22096.75|22218.39|22098.39|22216.05|22096.05|9
1637610760000|2021-11-22 19:52:40|22216.09|22096.09|22213.89|22093.89|22216.73|22096.73|22213.89|22093.89|8
1637610770000|2021-11-22 19:52:50|22213.84|22093.84|22213.38|22093.38|22213.84|22093.84|22211.62|22091.62|10
1637610780000|2021-11-22 19:53:00|22213.06|22093.06|22203.94|22083.94|22213.06|22093.06|22203.94|22083.94|10
1637610790000|2021-11-22 19:53:10|22203.31|22083.31|22201.03|22081.03|22204.91|22084.91|22201.02|22081.02|10
1637610800000|2021-11-22 19:53:20|22201.01|22081.01|22202.53|22082.53|22203.74|22083.74|22200.4|22080.4|9
1637610810000|2021-11-22 19:53:30|22202.95|22082.95|22205.13|22085.13|22205.13|22085.13|22202.91|22082.91|10
1637610820000|2021-11-22 19:53:40|22205.25|22085.25|22199.89|22079.89|22205.25|22085.25|22199.89|22079.89|10
1637610830000|2021-11-22 19:53:50|22199.85|22079.85|22186.73|22066.73|22199.85|22079.85|22186.73|22066.73|10
1637610840000|2021-11-22 19:54:00|22184.93|22064.93|22177.81|22057.81|22184.93|22064.93|22176.31|22056.31|10
1637610850000|2021-11-22 19:54:10|22178.68|22058.68|22172.48|22052.48|22178.7|22058.7|22172.48|22052.48|10
1637610860000|2021-11-22 19:54:20|22171.63|22051.63|22159.69|22039.69|22171.63|22051.63|22159.69|22039.69|10
1637610870000|2021-11-22 19:54:30|22158.63|22038.63|22158.03|22038.03|22159.4|22039.4|22158.03|22038.03|10
1637610880000|2021-11-22 19:54:40|22158.48|22038.48|22157.2|22037.2|22160.02|22040.02|22157.2|22037.2|10
1637610890000|2021-11-22 19:54:50|22157.25|22037.25|22167.29|22047.29|22167.29|22047.29|22157.25|22037.25|10
1637610900000|2021-11-22 19:55:00|22167.96|22047.96|22169.67|22049.67|22169.67|22049.67|22166.53|22046.53|10
1637610910000|2021-11-22 19:55:10|22169.36|22049.36|22192.5|22072.5|22192.5|22072.5|22168.76|22048.76|10
1637610920000|2021-11-22 19:55:20|22196.84|22076.84|22208.67|22088.67|22208.67|22088.67|22196.84|22076.84|10
1637610930000|2021-11-22 19:55:30|22208.93|22088.93|22210.14|22090.14|22215.51|22095.51|22208.84|22088.84|10
1637610940000|2021-11-22 19:55:40|22209.79|22089.79|22201.69|22081.69|22209.79|22089.79|22201.69|22081.69|10
1637610950000|2021-11-22 19:55:50|22199|22079|22186.33|22066.33|22199|22079|22186.33|22066.33|10
1637610960000|2021-11-22 19:56:00|22185.38|22065.38|22176.87|22056.87|22185.38|22065.38|22176.67|22056.67|10
1637610970000|2021-11-22 19:56:10|22181.65|22061.65|22180.32|22060.32|22181.78|22061.78|22180.21|22060.21|10
1637610980000|2021-11-22 19:56:20|22180.34|22060.34|22187.26|22067.26|22187.26|22067.26|22180.34|22060.34|10
1637610990000|2021-11-22 19:56:30|22186.28|22066.28|22183.95|22063.95|22186.6|22066.6|22183.92|22063.92|10
1637611000000|2021-11-22 19:56:40|22183.46|22063.46|22172.53|22052.53|22183.46|22063.46|22172.53|22052.53|10
1637611010000|2021-11-22 19:56:50|22172.68|22052.68|22171.51|22051.51|22173.12|22053.12|22171.51|22051.51|10
1637611020000|2021-11-22 19:57:00|22171.75|22051.75|22175.5|22055.5|22175.5|22055.5|22171.75|22051.75|10
1637611030000|2021-11-22 19:57:10|22177.25|22057.25|22182.13|22062.13|22182.13|22062.13|22176.74|22056.74|10
1637611040000|2021-11-22 19:57:20|22181.75|22061.75|22183.44|22063.44|22183.44|22063.44|22181.75|22061.75|10
1637611050000|2021-11-22 19:57:30|22184.38|22064.38|22185.96|22065.96|22186.28|22066.28|22183.95|22063.95|10
1637611060000|2021-11-22 19:57:40|22186.07|22066.07|22185.53|22065.53|22186.32|22066.32|22185.29|22065.29|10
1637611070000|2021-11-22 19:57:50|22185.5|22065.5|22181.98|22061.98|22185.5|22065.5|22181.98|22061.98|10
1637611080000|2021-11-22 19:58:00|22181.96|22061.96|22180.47|22060.47|22182.51|22062.51|22180.47|22060.47|10
1637611090000|2021-11-22 19:58:10|22179.42|22059.42|22180.13|22060.13|22180.13|22060.13|22175.17|22055.17|10
1637611100000|2021-11-22 19:58:20|22182.06|22062.06|22182.11|22062.11|22182.87|22062.87|22181.85|22061.85|10
1637611110000|2021-11-22 19:58:30|22181.83|22061.83|22172.89|22052.89|22181.83|22061.83|22172.89|22052.89|10
1637611120000|2021-11-22 19:58:40|22172.77|22052.77|22171.18|22051.18|22173.46|22053.46|22170.69|22050.69|10
1637611130000|2021-11-22 19:58:50|22171.95|22051.95|22173.18|22053.18|22174.58|22054.58|22171.95|22051.95|10
1637611140000|2021-11-22 19:59:00|22172.87|22052.87|22171.01|22051.01|22172.93|22052.93|22170.82|22050.82|10
1637611150000|2021-11-22 19:59:10|22170.97|22050.97|22175.14|22055.14|22175.24|22055.24|22170.97|22050.97|10
1637611160000|2021-11-22 19:59:20|22175.28|22055.28|22176.76|22056.76|22176.76|22056.76|22174.24|22054.24|9
1637611170000|2021-11-22 19:59:30|22177.82|22057.82|22182.98|22062.98|22182.98|22062.98|22176.64|22056.64|10
1637611180000|2021-11-22 19:59:40|22182.86|22062.86|22188.33|22068.33|22188.33|22068.33|22182.86|22062.86|8
1637611190000|2021-11-22 19:59:50|22189.68|22069.68|22195.01|22075.01|22195.15|22075.15|22188.85|22068.85|10
1637611200000|2021-11-22 20:00:00|22194.42|22074.42|22199.81|22079.81|22199.81|22079.81|22194.21|22074.21|10
1637611210000|2021-11-22 20:00:10|22201.6|22081.6|22196.54|22076.54|22202.98|22082.98|22196.54|22076.54|9
1637611220000|2021-11-22 20:00:20|22196.17|22076.17|22192.7|22072.7|22196.17|22076.17|22192.7|22072.7|10
1637611230000|2021-11-22 20:00:30|22193.08|22073.08|22188.12|22068.12|22193.18|22073.18|22188.12|22068.12|9
1637611240000|2021-11-22 20:00:40|22187.21|22067.21|22181.26|22061.26|22187.21|22067.21|22181.26|22061.26|10
1637611250000|2021-11-22 20:00:50|22180.17|22060.17|22171.42|22051.42|22180.17|22060.17|22171.42|22051.42|10
1637611260000|2021-11-22 20:01:00|22168.94|22048.94|22167.19|22047.19|22169.7|22049.7|22166.42|22046.42|10
1637611270000|2021-11-22 20:01:10|22165.35|22045.35|22170.91|22050.91|22170.91|22050.91|22165.35|22045.35|10
1637611280000|2021-11-22 20:01:20|22170.81|22050.81|22188.05|22068.05|22188.05|22068.05|22170.81|22050.81|10
1637611290000|2021-11-22 20:01:30|22188.42|22068.42|22200.72|22080.72|22200.72|22080.72|22188.42|22068.42|10
1637611300000|2021-11-22 20:01:40|22200.33|22080.33|22228.39|22108.39|22228.39|22108.39|22200.33|22080.33|10
1637611310000|2021-11-22 20:01:50|22233.82|22113.82|22250.48|22130.48|22250.48|22130.48|22233.82|22113.82|10
1637611320000|2021-11-22 20:02:00|22250.71|22130.71|22261.13|22141.13|22261.13|22141.13|22250.32|22130.32|10
1637611330000|2021-11-22 20:02:10|22261.31|22141.31|22267.55|22147.55|22267.55|22147.55|22261.31|22141.31|10
1637611340000|2021-11-22 20:02:20|22267.94|22147.94|22272.62|22152.62|22272.62|22152.62|22267.94|22147.94|10
1637611350000|2021-11-22 20:02:30|22273.73|22153.73|22287.51|22167.51|22287.51|22167.51|22273.73|22153.73|10
1637611360000|2021-11-22 20:02:40|22288.62|22168.62|22281.65|22161.65|22290.52|22170.52|22281.65|22161.65|10
1637611370000|2021-11-22 20:02:50|22282.82|22162.82|22275.85|22155.85|22282.82|22162.82|22275.31|22155.31|10
1637611380000|2021-11-22 20:03:00|22276.04|22156.04|22285.97|22165.97|22285.97|22165.97|22273.76|22153.76|10
1637611390000|2021-11-22 20:03:10|22286.66|22166.66|22291.29|22171.29|22293.47|22173.47|22286.66|22166.66|10
1637611400000|2021-11-22 20:03:20|22290.58|22170.58|22295.91|22175.91|22295.91|22175.91|22290.58|22170.58|9
1637611410000|2021-11-22 20:03:30|22297.32|22177.32|22297.01|22177.01|22297.32|22177.32|22295.74|22175.74|9
1637611420000|2021-11-22 20:03:40|22297.53|22177.53|22297.51|22177.51|22298.59|22178.59|22297.48|22177.48|10
1637611430000|2021-11-22 20:03:50|22296.95|22176.95|22295.96|22175.96|22297.15|22177.15|22294.59|22174.59|10
1637611440000|2021-11-22 20:04:00|22296.04|22176.04|22298.69|22178.69|22298.69|22178.69|22295.41|22175.41|10
1637611450000|2021-11-22 20:04:10|22298.65|22178.65|22297.42|22177.42|22298.79|22178.79|22297.42|22177.42|10
1637611460000|2021-11-22 20:04:20|22297.64|22177.64|22288.37|22168.37|22297.66|22177.66|22288.37|22168.37|10
1637611470000|2021-11-22 20:04:30|22287.79|22167.79|22275.36|22155.36|22287.79|22167.79|22275.36|22155.36|10
1637611480000|2021-11-22 20:04:40|22275.91|22155.91|22267.07|22147.07|22275.94|22155.94|22267.07|22147.07|10
1637611490000|2021-11-22 20:04:50|22261.96|22141.96|22249.08|22129.08|22261.96|22141.96|22249.08|22129.08|10
1637611500000|2021-11-22 20:05:00|22248.75|22128.75|22252.39|22132.39|22252.39|22132.39|22247.93|22127.93|10
1637611510000|2021-11-22 20:05:10|22251.19|22131.19|22257.6|22137.6|22258.45|22138.45|22250.58|22130.58|9
1637611520000|2021-11-22 20:05:20|22259.83|22139.83|22253.75|22133.75|22261.93|22141.93|22253.75|22133.75|10
1637611530000|2021-11-22 20:05:30|22253.54|22133.54|22249.63|22129.63|22253.54|22133.54|22249.55|22129.55|10
1637611540000|2021-11-22 20:05:40|22248|22128|22232.48|22112.48|22248.24|22128.24|22232.48|22112.48|10
1637611550000|2021-11-22 20:05:50|22232.68|22112.68|22233.02|22113.02|22233.61|22113.61|22230.26|22110.26|10
1637611560000|2021-11-22 20:06:00|22232.4|22112.4|22234.08|22114.08|22234.08|22114.08|22232.2|22112.2|10
1637611570000|2021-11-22 20:06:10|22234.31|22114.31|22234.34|22114.34|22237.34|22117.34|22234.31|22114.31|10
1637611580000|2021-11-22 20:06:20|22234.44|22114.44|22237.05|22117.05|22237.05|22117.05|22234.44|22114.44|10
1637611590000|2021-11-22 20:06:30|22236.95|22116.95|22234.94|22114.94|22240.28|22120.28|22234.94|22114.94|9
1637611600000|2021-11-22 20:06:40|22235.64|22115.64|22231.32|22111.32|22235.67|22115.67|22231.32|22111.32|10
1637611610000|2021-11-22 20:06:50|22230.4|22110.4|22229.23|22109.23|22231.62|22111.62|22227.92|22107.92|10
1637611620000|2021-11-22 20:07:00|22228.92|22108.92|22227.06|22107.06|22228.92|22108.92|22224.57|22104.57|10
1637611630000|2021-11-22 20:07:10|22227.73|22107.73|22240.37|22120.37|22240.37|22120.37|22227.73|22107.73|10
1637611640000|2021-11-22 20:07:20|22241.35|22121.35|22244.87|22124.87|22244.87|22124.87|22241.35|22121.35|10
1637611650000|2021-11-22 20:07:30|22245.78|22125.78|22251.6|22131.6|22251.6|22131.6|22245.78|22125.78|10
1637611660000|2021-11-22 20:07:40|22255.1|22135.1|22254.46|22134.46|22255.92|22135.92|22254.15|22134.15|10
1637611670000|2021-11-22 20:07:50|22255.04|22135.04|22254.4|22134.4|22255.04|22135.04|22253.58|22133.58|10
1637611680000|2021-11-22 20:08:00|22254.8|22134.8|22254.31|22134.31|22254.8|22134.8|22253.22|22133.22|10
1637611690000|2021-11-22 20:08:10|22254.82|22134.82|22256.51|22136.51|22258.37|22138.37|22254.65|22134.65|10
1637611700000|2021-11-22 20:08:20|22255.31|22135.31|22253.67|22133.67|22255.31|22135.31|22252.75|22132.75|10
1637611710000|2021-11-22 20:08:30|22253.15|22133.15|22264.93|22144.93|22265.65|22145.65|22253.11|22133.11|10
1637611720000|2021-11-22 20:08:40|22264.88|22144.88|22268.75|22148.75|22269.17|22149.17|22264.52|22144.52|10
1637611730000|2021-11-22 20:08:50|22269.63|22149.63|22280.81|22160.81|22280.81|22160.81|22269.45|22149.45|9
1637611740000|2021-11-22 20:09:00|22279.03|22159.03|22284.62|22164.62|22284.62|22164.62|22279.03|22159.03|10
1637611750000|2021-11-22 20:09:10|22284.86|22164.86|22288.05|22168.05|22288.4|22168.4|22284.52|22164.52|10
1637611760000|2021-11-22 20:09:20|22287.62|22167.62|22287.13|22167.13|22289.02|22169.02|22286.82|22166.82|10
1637611770000|2021-11-22 20:09:30|22286.99|22166.99|22299.36|22179.36|22299.48|22179.48|22286.99|22166.99|10
1637611780000|2021-11-22 20:09:40|22300.32|22180.32|22301.91|22181.91|22302.13|22182.13|22299.8|22179.8|10
1637611790000|2021-11-22 20:09:50|22303.79|22183.79|22307.24|22187.24|22307.24|22187.24|22303.23|22183.23|10
1637611800000|2021-11-22 20:10:00|22307.32|22187.32|22307.8|22187.8|22307.94|22187.94|22305.88|22185.88|10
1637611810000|2021-11-22 20:10:10|22308.3|22188.3|22309.72|22189.72|22310.83|22190.83|22308.3|22188.3|10
1637611820000|2021-11-22 20:10:20|22310.76|22190.76|22310.38|22190.38|22311.6|22191.6|22310.38|22190.38|10
1637611830000|2021-11-22 20:10:30|22310.72|22190.72|22307.83|22187.83|22310.72|22190.72|22306.83|22186.83|10
1637611840000|2021-11-22 20:10:40|22305.47|22185.47|22299.09|22179.09|22305.47|22185.47|22299.09|22179.09|10
1637611850000|2021-11-22 20:10:50|22298.62|22178.62|22305.47|22185.47|22306.27|22186.27|22296.63|22176.63|10
1637611860000|2021-11-22 20:11:00|22306.6|22186.6|22309.66|22189.66|22309.66|22189.66|22306.6|22186.6|10
1637611870000|2021-11-22 20:11:10|22310.7|22190.7|22306.95|22186.95|22310.7|22190.7|22306.64|22186.64|10
1637611880000|2021-11-22 20:11:20|22306.6|22186.6|22312.53|22192.53|22312.53|22192.53|22306.6|22186.6|10
1637611890000|2021-11-22 20:11:30|22312.43|22192.43|22311.39|22191.39|22312.43|22192.43|22311.11|22191.11|10
1637611900000|2021-11-22 20:11:40|22311.42|22191.42|22311.26|22191.26|22311.42|22191.42|22309.85|22189.85|10
1637611910000|2021-11-22 20:11:50|22310.41|22190.41|22310.09|22190.09|22310.41|22190.41|22309.3|22189.3|10
1637611920000|2021-11-22 20:12:00|22310.3|22190.3|22315.41|22195.41|22315.41|22195.41|22310.3|22190.3|9
1637611930000|2021-11-22 20:12:10|22315.72|22195.72|22317.43|22197.43|22318.09|22198.09|22315.72|22195.72|10
1637611940000|2021-11-22 20:12:20|22317.08|22197.08|22313.06|22193.06|22317.08|22197.08|22312.63|22192.63|10
1637611950000|2021-11-22 20:12:30|22312.38|22192.38|22306.56|22186.56|22313.51|22193.51|22306.56|22186.56|10
1637611960000|2021-11-22 20:12:40|22306.29|22186.29|22297.61|22177.61|22306.29|22186.29|22297.56|22177.56|10
1637611970000|2021-11-22 20:12:50|22294.26|22174.26|22292.6|22172.6|22294.26|22174.26|22290.99|22170.99|10
1637611980000|2021-11-22 20:13:00|22292.5|22172.5|22285.9|22165.9|22292.5|22172.5|22285.9|22165.9|10
1637611990000|2021-11-22 20:13:10|22284.1|22164.1|22277.66|22157.66|22284.1|22164.1|22277.66|22157.66|10
1637612000000|2021-11-22 20:13:20|22276.73|22156.73|22275.53|22155.53|22276.89|22156.89|22275.53|22155.53|10
1637612010000|2021-11-22 20:13:30|22275.01|22155.01|22273.82|22153.82|22275.01|22155.01|22273.62|22153.62|8
1637612020000|2021-11-22 20:13:40|22273.88|22153.88|22272.9|22152.9|22274.48|22154.48|22272.46|22152.46|10
1637612030000|2021-11-22 20:13:50|22272.86|22152.86|22273.73|22153.73|22274.55|22154.55|22272.37|22152.37|10
1637612040000|2021-11-22 20:14:00|22274.04|22154.04|22275.86|22155.86|22277.65|22157.65|22274.04|22154.04|10
1637612050000|2021-11-22 20:14:10|22275.35|22155.35|22273.68|22153.68|22275.97|22155.97|22273.67|22153.67|10
1637612060000|2021-11-22 20:14:20|22273.11|22153.11|22268.71|22148.71|22273.29|22153.29|22268.71|22148.71|10
1637612070000|2021-11-22 20:14:30|22267.95|22147.95|22266.12|22146.12|22267.95|22147.95|22265.6|22145.6|10
1637612080000|2021-11-22 20:14:40|22266.06|22146.06|22264.7|22144.7|22266.74|22146.74|22263.97|22143.97|10
1637612090000|2021-11-22 20:14:50|22264.8|22144.8|22263.48|22143.48|22264.8|22144.8|22262.79|22142.79|10
1637612100000|2021-11-22 20:15:00|22264.38|22144.38|22260.96|22140.96|22264.73|22144.73|22260.96|22140.96|10
1637612110000|2021-11-22 20:15:10|22260.22|22140.22|22261.33|22141.33|22261.49|22141.49|22259|22139|10
1637612120000|2021-11-22 20:15:20|22262.74|22142.74|22276.4|22156.4|22276.4|22156.4|22262.74|22142.74|10
1637612130000|2021-11-22 20:15:30|22276.76|22156.76|22280.08|22160.08|22280.5|22160.5|22276.76|22156.76|10
1637612140000|2021-11-22 20:15:40|22280.25|22160.25|22283.88|22163.88|22284.73|22164.73|22280.25|22160.25|10
1637612150000|2021-11-22 20:15:50|22284.47|22164.47|22293.75|22173.75|22293.75|22173.75|22284.47|22164.47|10
1637612160000|2021-11-22 20:16:00|22293.45|22173.45|22296.57|22176.57|22296.57|22176.57|22293.45|22173.45|10
1637612170000|2021-11-22 20:16:10|22298.12|22178.12|22300.17|22180.17|22300.52|22180.52|22298.12|22178.12|10
1637612180000|2021-11-22 20:16:20|22300.19|22180.19|22302.98|22182.98|22302.98|22182.98|22299.22|22179.22|10
1637612190000|2021-11-22 20:16:30|22303.43|22183.43|22307.34|22187.34|22307.44|22187.44|22303.43|22183.43|10
1637612200000|2021-11-22 20:16:40|22307.2|22187.2|22315.24|22195.24|22315.5|22195.5|22307.18|22187.18|10
1637612210000|2021-11-22 20:16:50|22315.44|22195.44|22320.16|22200.16|22320.16|22200.16|22315.44|22195.44|8
1637612220000|2021-11-22 20:17:00|22320.08|22200.08|22321.6|22201.6|22321.6|22201.6|22319.14|22199.14|10
1637612230000|2021-11-22 20:17:10|22322|22202|22322.75|22202.75|22322.75|22202.75|22322|22202|10
1637612240000|2021-11-22 20:17:20|22323.39|22203.39|22325.27|22205.27|22325.27|22205.27|22322.68|22202.68|9
1637612250000|2021-11-22 20:17:30|22324.67|22204.67|22325.33|22205.33|22325.57|22205.57|22324.56|22204.56|10
1637612260000|2021-11-22 20:17:40|22325.49|22205.49|22325.94|22205.94|22327.09|22207.09|22325.49|22205.49|10
1637612270000|2021-11-22 20:17:50|22325.9|22205.9|22327.15|22207.15|22328.23|22208.23|22325.9|22205.9|10
1637612280000|2021-11-22 20:18:00|22328.87|22208.87|22334.03|22214.03|22334.03|22214.03|22327.53|22207.53|8
1637612290000|2021-11-22 20:18:10|22334.71|22214.71|22339.47|22219.47|22339.47|22219.47|22334.71|22214.71|10
1637612300000|2021-11-22 20:18:20|22340.77|22220.77|22343.35|22223.35|22343.41|22223.41|22340.77|22220.77|10
1637612310000|2021-11-22 20:18:30|22343.37|22223.37|22344.27|22224.27|22345.42|22225.42|22343.37|22223.37|10
1637612320000|2021-11-22 20:18:40|22344.28|22224.28|22345.54|22225.54|22345.54|22225.54|22344.14|22224.14|10
1637612330000|2021-11-22 20:18:50|22346.98|22226.98|22353.52|22233.52|22353.52|22233.52|22346.66|22226.66|10
1637612340000|2021-11-22 20:19:00|22353.9|22233.9|22353.95|22233.95|22354.46|22234.46|22353.32|22233.32|10
1637612350000|2021-11-22 20:19:10|22355.91|22235.91|22355.82|22235.82|22356.66|22236.66|22355.22|22235.22|10
1637612360000|2021-11-22 20:19:20|22355.97|22235.97|22356.74|22236.74|22357.07|22237.07|22355.74|22235.74|9
1637612370000|2021-11-22 20:19:30|22355.62|22235.62|22350.14|22230.14|22355.62|22235.62|22350|22230|10
1637612380000|2021-11-22 20:19:40|22348.86|22228.86|22341.67|22221.67|22348.86|22228.86|22341.67|22221.67|10
1637612390000|2021-11-22 20:19:50|22340.98|22220.98|22339.91|22219.91|22341.51|22221.51|22339.85|22219.85|10
1637612400000|2021-11-22 20:20:00|22339|22219|22337.76|22217.76|22339|22219|22337.76|22217.76|10
1637612410000|2021-11-22 20:20:10|22337.56|22217.56|22345.77|22225.77|22345.85|22225.85|22337.56|22217.56|10
1637612420000|2021-11-22 20:20:20|22345.87|22225.87|22352.37|22232.37|22352.37|22232.37|22345.87|22225.87|10
1637612430000|2021-11-22 20:20:30|22352.5|22232.5|22355.19|22235.19|22355.19|22235.19|22352.5|22232.5|10
1637612440000|2021-11-22 20:20:40|22355.68|22235.68|22357.03|22237.03|22357.27|22237.27|22355.68|22235.68|9
1637612450000|2021-11-22 20:20:50|22357.79|22237.79|22351.82|22231.82|22357.79|22237.79|22351.82|22231.82|10
1637612460000|2021-11-22 20:21:00|22351.66|22231.66|22344.5|22224.5|22351.66|22231.66|22344.5|22224.5|9
1637612470000|2021-11-22 20:21:10|22342.66|22222.66|22341.47|22221.47|22343.19|22223.19|22340.51|22220.51|10
1637612480000|2021-11-22 20:21:20|22342.07|22222.07|22339.47|22219.47|22342.07|22222.07|22339.47|22219.47|10
1637612490000|2021-11-22 20:21:30|22339.45|22219.45|22329.23|22209.23|22339.45|22219.45|22329.23|22209.23|10
1637612500000|2021-11-22 20:21:40|22327.54|22207.54|22324.92|22204.92|22327.54|22207.54|22324.92|22204.92|10
1637612510000|2021-11-22 20:21:50|22324.71|22204.71|22326.62|22206.62|22326.62|22206.62|22324.44|22204.44|10
1637612520000|2021-11-22 20:22:00|22326.38|22206.38|22309.53|22189.53|22326.56|22206.56|22309.53|22189.53|10
1637612530000|2021-11-22 20:22:10|22308.89|22188.89|22300.28|22180.28|22309.31|22189.31|22300.28|22180.28|10
1637612540000|2021-11-22 20:22:20|22297.75|22177.75|22294.65|22174.65|22297.75|22177.75|22291.92|22171.92|10
1637612550000|2021-11-22 20:22:30|22297.94|22177.94|22296.75|22176.75|22300.06|22180.06|22296.75|22176.75|10
1637612560000|2021-11-22 20:22:40|22295.35|22175.35|22295.32|22175.32|22295.35|22175.35|22294.07|22174.07|10
1637612570000|2021-11-22 20:22:50|22295.66|22175.66|22293.52|22173.52|22295.66|22175.66|22293.52|22173.52|10
1637612580000|2021-11-22 20:23:00|22293.86|22173.86|22294.5|22174.5|22296.37|22176.37|22293.86|22173.86|10
1637612590000|2021-11-22 20:23:10|22294.27|22174.27|22293.23|22173.23|22294.81|22174.81|22292.92|22172.92|10
1637612600000|2021-11-22 20:23:20|22293.3|22173.3|22296.26|22176.26|22296.81|22176.81|22293.3|22173.3|10
1637612610000|2021-11-22 20:23:30|22297.28|22177.28|22300.03|22180.03|22300.03|22180.03|22297.28|22177.28|10
1637612620000|2021-11-22 20:23:40|22301.58|22181.58|22305.08|22185.08|22305.08|22185.08|22301.27|22181.27|10
1637612630000|2021-11-22 20:23:50|22305.37|22185.37|22306.24|22186.24|22306.46|22186.46|22305.37|22185.37|10
1637612640000|2021-11-22 20:24:00|22305.85|22185.85|22297.42|22177.42|22305.98|22185.98|22297.42|22177.42|10
1637612650000|2021-11-22 20:24:10|22297.07|22177.07|22293.34|22173.34|22297.07|22177.07|22292.64|22172.64|10
1637612660000|2021-11-22 20:24:20|22292.45|22172.45|22275.61|22155.61|22292.45|22172.45|22275.61|22155.61|10
1637612670000|2021-11-22 20:24:30|22273.66|22153.66|22266.99|22146.99|22273.66|22153.66|22266.87|22146.87|10
1637612680000|2021-11-22 20:24:40|22267.46|22147.46|22272.3|22152.3|22272.67|22152.67|22267.46|22147.46|8
1637612690000|2021-11-22 20:24:50|22272.26|22152.26|22279.24|22159.24|22279.24|22159.24|22272.26|22152.26|10
1637612700000|2021-11-22 20:25:00|22279.41|22159.41|22277.28|22157.28|22279.79|22159.79|22276.09|22156.09|10
1637612710000|2021-11-22 20:25:10|22276.86|22156.86|22275.77|22155.77|22277.32|22157.32|22275.77|22155.77|9
1637612720000|2021-11-22 20:25:20|22277.11|22157.11|22285.8|22165.8|22285.8|22165.8|22277.11|22157.11|10
1637612730000|2021-11-22 20:25:30|22288.43|22168.43|22286.78|22166.78|22289.24|22169.24|22286.78|22166.78|10
1637612740000|2021-11-22 20:25:40|22286.93|22166.93|22281.93|22161.93|22286.93|22166.93|22281.93|22161.93|10
1637612750000|2021-11-22 20:25:50|22281.74|22161.74|22279.84|22159.84|22281.88|22161.88|22279.56|22159.56|9
1637612760000|2021-11-22 20:26:00|22279.61|22159.61|22275.25|22155.25|22279.61|22159.61|22274.88|22154.88|10
1637612770000|2021-11-22 20:26:10|22273.61|22153.61|22267.73|22147.73|22273.61|22153.61|22267.73|22147.73|10
1637612780000|2021-11-22 20:26:20|22267.18|22147.18|22260.55|22140.55|22267.51|22147.51|22260.55|22140.55|10
1637612790000|2021-11-22 20:26:30|22259.51|22139.51|22247.64|22127.64|22260.84|22140.84|22247.64|22127.64|10
1637612800000|2021-11-22 20:26:40|22247.63|22127.63|22245.28|22125.28|22248.22|22128.22|22245.28|22125.28|10
1637612810000|2021-11-22 20:26:50|22244.35|22124.35|22242.78|22122.78|22244.57|22124.57|22242.78|22122.78|10
1637612820000|2021-11-22 20:27:00|22241.45|22121.45|22236.17|22116.17|22241.45|22121.45|22235.64|22115.64|10
1637612830000|2021-11-22 20:27:10|22236.98|22116.98|22234.57|22114.57|22236.98|22116.98|22234.57|22114.57|10
1637612840000|2021-11-22 20:27:20|22233.89|22113.89|22231.92|22111.92|22234.23|22114.23|22231.92|22111.92|10
1637612850000|2021-11-22 20:27:30|22231.89|22111.89|22231.06|22111.06|22231.89|22111.89|22229.64|22109.64|10
1637612860000|2021-11-22 20:27:40|22231.05|22111.05|22236.59|22116.59|22236.59|22116.59|22230.22|22110.22|9
1637612870000|2021-11-22 20:27:50|22236.67|22116.67|22238.81|22118.81|22240|22120|22236.67|22116.67|10
1637612880000|2021-11-22 20:28:00|22238.9|22118.9|22239.1|22119.1|22239.1|22119.1|22236.83|22116.83|9
1637612890000|2021-11-22 20:28:10|22238.86|22118.86|22243.41|22123.41|22243.41|22123.41|22238.86|22118.86|9
1637612900000|2021-11-22 20:28:20|22243.42|22123.42|22243.84|22123.84|22245.77|22125.77|22243.42|22123.42|10
1637612910000|2021-11-22 20:28:30|22243.82|22123.82|22241.28|22121.28|22243.91|22123.91|22241.28|22121.28|10
1637612920000|2021-11-22 20:28:40|22240.93|22120.93|22238.42|22118.42|22240.93|22120.93|22238.25|22118.25|10
1637612930000|2021-11-22 20:28:50|22235.42|22115.42|22237.37|22117.37|22237.45|22117.45|22235.42|22115.42|10
1637612940000|2021-11-22 20:29:00|22236.79|22116.79|22236.26|22116.26|22236.84|22116.84|22236.02|22116.02|10
1637612950000|2021-11-22 20:29:10|22237.2|22117.2|22237.26|22117.26|22239.68|22119.68|22237.2|22117.2|10
1637612960000|2021-11-22 20:29:20|22238.63|22118.63|22236.28|22116.28|22238.63|22118.63|22236.28|22116.28|10
1637612970000|2021-11-22 20:29:30|22236.77|22116.77|22237.68|22117.68|22237.68|22117.68|22234.71|22114.71|9
1637612980000|2021-11-22 20:29:40|22238.44|22118.44|22238.72|22118.72|22238.72|22118.72|22237|22117|9
1637612990000|2021-11-22 20:29:50|22239.25|22119.25|22240.39|22120.39|22240.81|22120.81|22238.64|22118.64|10
1637613000000|2021-11-22 20:30:00|22241.92|22121.92|22245.96|22125.96|22245.96|22125.96|22241.92|22121.92|10
1637613010000|2021-11-22 20:30:10|22245.57|22125.57|22243.3|22123.3|22245.8|22125.8|22243.3|22123.3|9
1637613020000|2021-11-22 20:30:20|22242.17|22122.17|22239.77|22119.77|22242.17|22122.17|22239.2|22119.2|10
1637613030000|2021-11-22 20:30:30|22239.47|22119.47|22236.94|22116.94|22239.47|22119.47|22236.94|22116.94|10
1637613040000|2021-11-22 20:30:40|22238.2|22118.2|22233.08|22113.08|22238.2|22118.2|22233.08|22113.08|10
1637613050000|2021-11-22 20:30:50|22231.59|22111.59|22229.63|22109.63|22231.73|22111.73|22229.63|22109.63|9
1637613060000|2021-11-22 20:31:00|22229.89|22109.89|22228.85|22108.85|22229.89|22109.89|22228.52|22108.52|8
1637613070000|2021-11-22 20:31:10|22228.17|22108.17|22230.25|22110.25|22230.25|22110.25|22227.67|22107.67|10
1637613080000|2021-11-22 20:31:20|22231.95|22111.95|22236.31|22116.31|22236.31|22116.31|22231.95|22111.95|10
1637613090000|2021-11-22 20:31:30|22238.18|22118.18|22250.81|22130.81|22250.81|22130.81|22238.18|22118.18|10
1637613100000|2021-11-22 20:31:40|22251.43|22131.43|22261.11|22141.11|22262.06|22142.06|22251.43|22131.43|10
1637613110000|2021-11-22 20:31:50|22260.93|22140.93|22262.24|22142.24|22263.07|22143.07|22260.27|22140.27|10
1637613120000|2021-11-22 20:32:00|22260.29|22140.29|22258.08|22138.08|22261.17|22141.17|22258.08|22138.08|10
1637613130000|2021-11-22 20:32:10|22257.97|22137.97|22259.65|22139.65|22260.28|22140.28|22257.57|22137.57|10
1637613140000|2021-11-22 20:32:20|22260.07|22140.07|22264.8|22144.8|22264.85|22144.85|22260.07|22140.07|10
1637613150000|2021-11-22 20:32:30|22265.05|22145.05|22265.25|22145.25|22266.03|22146.03|22263.49|22143.49|10
1637613160000|2021-11-22 20:32:40|22265.05|22145.05|22266.82|22146.82|22266.82|22146.82|22264.16|22144.16|10
1637613170000|2021-11-22 20:32:50|22266.79|22146.79|22269.38|22149.38|22269.43|22149.43|22266.79|22146.79|10
1637613180000|2021-11-22 20:33:00|22269.48|22149.48|22270.19|22150.19|22271.2|22151.2|22269.33|22149.33|10
1637613190000|2021-11-22 20:33:10|22269.83|22149.83|22271.94|22151.94|22271.94|22151.94|22269.46|22149.46|10
1637613200000|2021-11-22 20:33:20|22271.33|22151.33|22270.16|22150.16|22271.33|22151.33|22269.47|22149.47|10
1637613210000|2021-11-22 20:33:30|22271.16|22151.16|22283.98|22163.98|22283.98|22163.98|22271.16|22151.16|10
1637613220000|2021-11-22 20:33:40|22281.8|22161.8|22284.48|22164.48|22285.82|22165.82|22281.8|22161.8|10
1637613230000|2021-11-22 20:33:50|22285.07|22165.07|22287.54|22167.54|22287.7|22167.7|22285.07|22165.07|10
1637613240000|2021-11-22 20:34:00|22287.31|22167.31|22294.16|22174.16|22294.36|22174.36|22287.31|22167.31|10
1637613250000|2021-11-22 20:34:10|22293.72|22173.72|22297.35|22177.35|22297.35|22177.35|22293.22|22173.22|10
1637613260000|2021-11-22 20:34:20|22298.03|22178.03|22299.83|22179.83|22299.83|22179.83|22297.12|22177.12|10
1637613270000|2021-11-22 20:34:30|22301.45|22181.45|22303.08|22183.08|22303.74|22183.74|22301.45|22181.45|10
1637613280000|2021-11-22 20:34:40|22303.44|22183.44|22305.42|22185.42|22305.42|22185.42|22303.44|22183.44|8
1637613290000|2021-11-22 20:34:50|22304.88|22184.88|22302.24|22182.24|22304.88|22184.88|22302.24|22182.24|9
1637613300000|2021-11-22 20:35:00|22301.97|22181.97|22298.74|22178.74|22302.1|22182.1|22298.02|22178.02|10
1637613310000|2021-11-22 20:35:10|22298.58|22178.58|22302.62|22182.62|22302.62|22182.62|22298.58|22178.58|10
1637613320000|2021-11-22 20:35:20|22303.52|22183.52|22310.28|22190.28|22310.28|22190.28|22303.52|22183.52|10
1637613330000|2021-11-22 20:35:30|22310.48|22190.48|22311.83|22191.83|22311.83|22191.83|22309.99|22189.99|10
1637613340000|2021-11-22 20:35:40|22313.55|22193.55|22310.59|22190.59|22313.55|22193.55|22310.59|22190.59|10
1637613350000|2021-11-22 20:35:50|22310.57|22190.57|22310.61|22190.61|22312.21|22192.21|22309.53|22189.53|10
1637613360000|2021-11-22 20:36:00|22310.51|22190.51|22311.72|22191.72|22313.15|22193.15|22310.38|22190.38|10
1637613370000|2021-11-22 20:36:10|22309.74|22189.74|22308.84|22188.84|22311.27|22191.27|22308.84|22188.84|10
1637613380000|2021-11-22 20:36:20|22308.83|22188.83|22302.67|22182.67|22308.83|22188.83|22302.66|22182.66|10
1637613390000|2021-11-22 20:36:30|22302.11|22182.11|22300.24|22180.24|22302.13|22182.13|22300.13|22180.13|10
1637613400000|2021-11-22 20:36:40|22299.81|22179.81|22296.33|22176.33|22299.81|22179.81|22295.65|22175.65|10
1637613410000|2021-11-22 20:36:50|22296.02|22176.02|22293.08|22173.08|22296.62|22176.62|22293.08|22173.08|9
1637613420000|2021-11-22 20:37:00|22291.26|22171.26|22280.72|22160.72|22291.26|22171.26|22279.03|22159.03|10
1637613430000|2021-11-22 20:37:10|22280.79|22160.79|22279.98|22159.98|22281.83|22161.83|22279.43|22159.43|10
1637613440000|2021-11-22 20:37:20|22280.45|22160.45|22279.46|22159.46|22281.97|22161.97|22279.4|22159.4|10
1637613450000|2021-11-22 20:37:30|22279.08|22159.08|22280.38|22160.38|22282.84|22162.84|22277.52|22157.52|10
1637613460000|2021-11-22 20:37:40|22279.92|22159.92|22283.82|22163.82|22283.92|22163.92|22279.92|22159.92|10
1637613470000|2021-11-22 20:37:50|22283.19|22163.19|22283.16|22163.16|22283.77|22163.77|22282.27|22162.27|10
1637613480000|2021-11-22 20:38:00|22283.46|22163.46|22286.62|22166.62|22286.84|22166.84|22283.4|22163.4|10
1637613490000|2021-11-22 20:38:10|22286.32|22166.32|22291.28|22171.28|22291.28|22171.28|22286.32|22166.32|9
1637613500000|2021-11-22 20:38:20|22293.48|22173.48|22294.95|22174.95|22294.95|22174.95|22292.35|22172.35|10
1637613510000|2021-11-22 20:38:30|22295.17|22175.17|22294.56|22174.56|22295.26|22175.26|22294.55|22174.55|10
1637613520000|2021-11-22 20:38:40|22295.03|22175.03|22294.95|22174.95|22295.25|22175.25|22294.33|22174.33|10
1637613530000|2021-11-22 20:38:50|22294.82|22174.82|22294.71|22174.71|22295.28|22175.28|22294.71|22174.71|8
1637613540000|2021-11-22 20:39:00|22294.76|22174.76|22298.57|22178.57|22298.57|22178.57|22294.6|22174.6|10
1637613550000|2021-11-22 20:39:10|22299.34|22179.34|22302.38|22182.38|22302.38|22182.38|22299.34|22179.34|8
1637613560000|2021-11-22 20:39:20|22303.43|22183.43|22302.99|22182.99|22304.47|22184.47|22302.78|22182.78|9
1637613570000|2021-11-22 20:39:30|22303.61|22183.61|22309.84|22189.84|22309.84|22189.84|22303.61|22183.61|10
1637613580000|2021-11-22 20:39:40|22309.75|22189.75|22311.84|22191.84|22311.92|22191.92|22309.75|22189.75|10
1637613590000|2021-11-22 20:39:50|22311.39|22191.39|22309.43|22189.43|22311.39|22191.39|22308.55|22188.55|10
1637613600000|2021-11-22 20:40:00|22308.79|22188.79|22307.57|22187.57|22308.79|22188.79|22307.57|22187.57|9
1637613610000|2021-11-22 20:40:10|22307.87|22187.87|22309|22189|22309.04|22189.04|22307.87|22187.87|10
1637613620000|2021-11-22 20:40:20|22309.08|22189.08|22308.15|22188.15|22309.63|22189.63|22307.32|22187.32|10
1637613630000|2021-11-22 20:40:30|22308.77|22188.77|22304.65|22184.65|22309|22189|22304.65|22184.65|10
1637613640000|2021-11-22 20:40:40|22304.55|22184.55|22303.25|22183.25|22304.55|22184.55|22302.11|22182.11|10
1637613650000|2021-11-22 20:40:50|22304.36|22184.36|22302.8|22182.8|22304.79|22184.79|22302.69|22182.69|10
1637613660000|2021-11-22 20:41:00|22303.34|22183.34|22303.91|22183.91|22303.91|22183.91|22302.45|22182.45|10
1637613670000|2021-11-22 20:41:10|22303.87|22183.87|22302.14|22182.14|22303.97|22183.97|22302.14|22182.14|9
1637613680000|2021-11-22 20:41:20|22301.69|22181.69|22299.32|22179.32|22301.69|22181.69|22299.32|22179.32|10
1637613690000|2021-11-22 20:41:30|22299.16|22179.16|22297.22|22177.22|22299.78|22179.78|22297.22|22177.22|10
1637613700000|2021-11-22 20:41:40|22296.86|22176.86|22296.07|22176.07|22297.02|22177.02|22296.07|22176.07|9
1637613710000|2021-11-22 20:41:50|22296.76|22176.76|22297.17|22177.17|22298.04|22178.04|22296.62|22176.62|10
1637613720000|2021-11-22 20:42:00|22296.66|22176.66|22298.96|22178.96|22298.96|22178.96|22296.66|22176.66|10
1637613730000|2021-11-22 20:42:10|22299.11|22179.11|22298.21|22178.21|22299.22|22179.22|22297.76|22177.76|10
1637613740000|2021-11-22 20:42:20|22298.4|22178.4|22299.86|22179.86|22299.86|22179.86|22298.4|22178.4|10
1637613750000|2021-11-22 20:42:30|22299.82|22179.82|22298.45|22178.45|22300.06|22180.06|22297.98|22177.98|9
1637613760000|2021-11-22 20:42:40|22298.12|22178.12|22300.13|22180.13|22300.4|22180.4|22298.12|22178.12|10
1637613770000|2021-11-22 20:42:50|22300.21|22180.21|22302.13|22182.13|22302.33|22182.33|22300.21|22180.21|10
1637613780000|2021-11-22 20:43:00|22302.46|22182.46|22303.58|22183.58|22303.8|22183.8|22302.3|22182.3|10
1637613790000|2021-11-22 20:43:10|22303.08|22183.08|22299.73|22179.73|22303.08|22183.08|22299.73|22179.73|10
1637613800000|2021-11-22 20:43:20|22300.66|22180.66|22296.99|22176.99|22300.66|22180.66|22296.48|22176.48|8
1637613810000|2021-11-22 20:43:30|22295.58|22175.58|22290.35|22170.35|22295.63|22175.63|22289.78|22169.78|10
1637613820000|2021-11-22 20:43:40|22290.45|22170.45|22282.04|22162.04|22290.45|22170.45|22282.04|22162.04|10
1637613830000|2021-11-22 20:43:50|22281.62|22161.62|22266.38|22146.38|22281.62|22161.62|22266.38|22146.38|10
1637613840000|2021-11-22 20:44:00|22266.57|22146.57|22263.07|22143.07|22266.57|22146.57|22262.64|22142.64|9
1637613850000|2021-11-22 20:44:10|22262.46|22142.46|22260.43|22140.43|22262.46|22142.46|22258.66|22138.66|10
1637613860000|2021-11-22 20:44:20|22260.55|22140.55|22254.18|22134.18|22260.55|22140.55|22254.18|22134.18|10
1637613870000|2021-11-22 20:44:30|22254.62|22134.62|22253.84|22133.84|22256.19|22136.19|22253.65|22133.65|10
1637613880000|2021-11-22 20:44:40|22253.5|22133.5|22257.25|22137.25|22257.41|22137.41|22253.25|22133.25|10
1637613890000|2021-11-22 20:44:50|22257.43|22137.43|22259.53|22139.53|22260.22|22140.22|22257.43|22137.43|9
1637613900000|2021-11-22 20:45:00|22260.37|22140.37|22264.94|22144.94|22264.94|22144.94|22259.41|22139.41|10
1637613910000|2021-11-22 20:45:10|22265.56|22145.56|22274.39|22154.39|22274.39|22154.39|22265.56|22145.56|10
1637613920000|2021-11-22 20:45:20|22274.95|22154.95|22286.17|22166.17|22286.17|22166.17|22274.95|22154.95|10
1637613930000|2021-11-22 20:45:30|22286.48|22166.48|22289.61|22169.61|22290.41|22170.41|22286.3|22166.3|9
1637613940000|2021-11-22 20:45:40|22289.51|22169.51|22287.45|22167.45|22289.51|22169.51|22287.35|22167.35|10
1637613950000|2021-11-22 20:45:50|22288.74|22168.74|22287.5|22167.5|22289.52|22169.52|22287.5|22167.5|10
1637613960000|2021-11-22 20:46:00|22287.29|22167.29|22285.09|22165.09|22287.69|22167.69|22284.65|22164.65|10
1637613970000|2021-11-22 20:46:10|22284.97|22164.97|22287.16|22167.16|22287.16|22167.16|22284.47|22164.47|10
1637613980000|2021-11-22 20:46:20|22287.23|22167.23|22295.72|22175.72|22295.72|22175.72|22287.23|22167.23|10
1637613990000|2021-11-22 20:46:30|22295.26|22175.26|22301.6|22181.6|22301.6|22181.6|22295.25|22175.25|10
1637614000000|2021-11-22 20:46:40|22301.08|22181.08|22300.5|22180.5|22301.4|22181.4|22300.17|22180.17|10
1637614010000|2021-11-22 20:46:50|22300.37|22180.37|22299.72|22179.72|22301.04|22181.04|22299.41|22179.41|10
1637614020000|2021-11-22 20:47:00|22300.09|22180.09|22300.59|22180.59|22300.59|22180.59|22299.69|22179.69|10
1637614030000|2021-11-22 20:47:10|22301.03|22181.03|22301.01|22181.01|22301.03|22181.03|22300.42|22180.42|10
1637614040000|2021-11-22 20:47:20|22300.92|22180.92|22299.61|22179.61|22301|22181|22299.61|22179.61|7
1637614050000|2021-11-22 20:47:30|22300.55|22180.55|22300.8|22180.8|22301.66|22181.66|22300.55|22180.55|10
1637614060000|2021-11-22 20:47:40|22300.72|22180.72|22302.59|22182.59|22302.59|22182.59|22300.72|22180.72|10
1637614070000|2021-11-22 20:47:50|22301.72|22181.72|22297.43|22177.43|22302.27|22182.27|22297.43|22177.43|9
1637614080000|2021-11-22 20:48:00|22297.5|22177.5|22288.19|22168.19|22297.5|22177.5|22288.19|22168.19|10
1637614090000|2021-11-22 20:48:10|22287.65|22167.65|22282.13|22162.13|22287.65|22167.65|22282.13|22162.13|10
1637614100000|2021-11-22 20:48:20|22281.88|22161.88|22278.97|22158.97|22282.15|22162.15|22278.26|22158.26|10
1637614110000|2021-11-22 20:48:30|22279.5|22159.5|22277.34|22157.34|22280.64|22160.64|22277.22|22157.22|9
1637614120000|2021-11-22 20:48:40|22276.14|22156.14|22274.15|22154.15|22276.14|22156.14|22274.12|22154.12|10
1637614130000|2021-11-22 20:48:50|22273.92|22153.92|22271.29|22151.29|22273.92|22153.92|22271.03|22151.03|10
1637614140000|2021-11-22 20:49:00|22271.21|22151.21|22271.74|22151.74|22272.14|22152.14|22271.21|22151.21|10
1637614150000|2021-11-22 20:49:10|22271.79|22151.79|22270.97|22150.97|22272.36|22152.36|22269.9|22149.9|10
1637614160000|2021-11-22 20:49:20|22271.42|22151.42|22268.24|22148.24|22271.43|22151.43|22268.24|22148.24|10
1637614170000|2021-11-22 20:49:30|22267.97|22147.97|22268|22148|22269.25|22149.25|22267.64|22147.64|10
1637614180000|2021-11-22 20:49:40|22267.79|22147.79|22257.57|22137.57|22267.79|22147.79|22257.57|22137.57|9
1637614190000|2021-11-22 20:49:50|22255.99|22135.99|22247.1|22127.1|22255.99|22135.99|22247.1|22127.1|10
1637614200000|2021-11-22 20:50:00|22248.68|22128.68|22246.39|22126.39|22248.68|22128.68|22245.39|22125.39|10
1637614210000|2021-11-22 20:50:10|22246.24|22126.24|22245.63|22125.63|22247.24|22127.24|22245.63|22125.63|10
1637614220000|2021-11-22 20:50:20|22245.66|22125.66|22245.87|22125.87|22246.32|22126.32|22245.61|22125.61|10
1637614230000|2021-11-22 20:50:30|22245.84|22125.84|22241.94|22121.94|22245.84|22125.84|22239.66|22119.66|10
1637614240000|2021-11-22 20:50:40|22242.45|22122.45|22238.61|22118.61|22242.72|22122.72|22238.61|22118.61|9
1637614250000|2021-11-22 20:50:50|22238.87|22118.87|22238.91|22118.91|22239.31|22119.31|22238.87|22118.87|8
1637614260000|2021-11-22 20:51:00|22238.87|22118.87|22237.79|22117.79|22240.3|22120.3|22237.79|22117.79|10
1637614270000|2021-11-22 20:51:10|22236.72|22116.72|22235.03|22115.03|22237.74|22117.74|22234.68|22114.68|10
1637614280000|2021-11-22 20:51:20|22235.51|22115.51|22237.71|22117.71|22238.11|22118.11|22235.51|22115.51|9
1637614290000|2021-11-22 20:51:30|22237.05|22117.05|22239.57|22119.57|22239.57|22119.57|22236.32|22116.32|10
1637614300000|2021-11-22 20:51:40|22239.44|22119.44|22238.59|22118.59|22241.16|22121.16|22238.59|22118.59|10
1637614310000|2021-11-22 20:51:50|22239.2|22119.2|22235.63|22115.63|22240.13|22120.13|22235.63|22115.63|10
1637614320000|2021-11-22 20:52:00|22233.89|22113.89|22220.22|22100.22|22233.99|22113.99|22220.22|22100.22|9
1637614330000|2021-11-22 20:52:10|22217.74|22097.74|22217.76|22097.76|22219.57|22099.57|22217.29|22097.29|10
1637614340000|2021-11-22 20:52:20|22217.73|22097.73|22219.62|22099.62|22219.62|22099.62|22217.14|22097.14|10
1637614350000|2021-11-22 20:52:30|22219.64|22099.64|22221.58|22101.58|22221.99|22101.99|22219.64|22099.64|10
1637614360000|2021-11-22 20:52:40|22222.26|22102.26|22226.09|22106.09|22226.54|22106.54|22222.26|22102.26|10
1637614370000|2021-11-22 20:52:50|22225.8|22105.8|22220.65|22100.65|22225.8|22105.8|22220.6|22100.6|10
1637614380000|2021-11-22 20:53:00|22220.64|22100.64|22214.86|22094.86|22221.18|22101.18|22214.86|22094.86|10
1637614390000|2021-11-22 20:53:10|22213.97|22093.97|22208.43|22088.43|22213.97|22093.97|22208.43|22088.43|10
1637614400000|2021-11-22 20:53:20|22208.93|22088.93|22206.16|22086.16|22208.93|22088.93|22206.09|22086.09|10
1637614410000|2021-11-22 20:53:30|22206.27|22086.27|22204.92|22084.92|22206.27|22086.27|22203.6|22083.6|10
1637614420000|2021-11-22 20:53:40|22204.89|22084.89|22203.69|22083.69|22205.12|22085.12|22203.65|22083.65|10
1637614430000|2021-11-22 20:53:50|22203.93|22083.93|22202.44|22082.44|22203.93|22083.93|22202.44|22082.44|10
1637614440000|2021-11-22 20:54:00|22202.79|22082.79|22193.98|22073.98|22203.12|22083.12|22193.98|22073.98|10
1637614450000|2021-11-22 20:54:10|22194.27|22074.27|22194.66|22074.66|22194.66|22074.66|22190.65|22070.65|10
1637614460000|2021-11-22 20:54:20|22194.43|22074.43|22198.05|22078.05|22198.05|22078.05|22194.15|22074.15|9
1637614470000|2021-11-22 20:54:30|22196.83|22076.83|22188.65|22068.65|22196.83|22076.83|22188.65|22068.65|10
1637614480000|2021-11-22 20:54:40|22188.19|22068.19|22186.31|22066.31|22188.79|22068.79|22186.23|22066.23|10
1637614490000|2021-11-22 20:54:50|22186.48|22066.48|22186.19|22066.19|22186.73|22066.73|22184.75|22064.75|10
1637614500000|2021-11-22 20:55:00|22186.7|22066.7|22182.33|22062.33|22186.7|22066.7|22182.33|22062.33|10
1637614510000|2021-11-22 20:55:10|22181.28|22061.28|22174.9|22054.9|22181.28|22061.28|22174.9|22054.9|10
1637614520000|2021-11-22 20:55:20|22173.49|22053.49|22173.42|22053.42|22174.96|22054.96|22173.42|22053.42|10
1637614530000|2021-11-22 20:55:30|22172.6|22052.6|22184.16|22064.16|22184.16|22064.16|22172.6|22052.6|10
1637614540000|2021-11-22 20:55:40|22183.33|22063.33|22180.43|22060.43|22183.4|22063.4|22180.43|22060.43|10
1637614550000|2021-11-22 20:55:50|22180.81|22060.81|22184.65|22064.65|22184.65|22064.65|22180.81|22060.81|10
1637614560000|2021-11-22 20:56:00|22184.99|22064.99|22182.46|22062.46|22184.99|22064.99|22181.93|22061.93|9
1637614570000|2021-11-22 20:56:10|22182.14|22062.14|22179.4|22059.4|22182.28|22062.28|22179.4|22059.4|9
1637614580000|2021-11-22 20:56:20|22178.99|22058.99|22183.7|22063.7|22185.14|22065.14|22178.99|22058.99|9
1637614590000|2021-11-22 20:56:30|22184.35|22064.35|22194.57|22074.57|22194.57|22074.57|22184.35|22064.35|10
1637614600000|2021-11-22 20:56:40|22193.01|22073.01|22209.95|22089.95|22209.95|22089.95|22193.01|22073.01|10
1637614610000|2021-11-22 20:56:50|22210.04|22090.04|22223.93|22103.93|22224.14|22104.14|22209.8|22089.8|10
1637614620000|2021-11-22 20:57:00|22222.97|22102.97|22226.93|22106.93|22226.93|22106.93|22222.83|22102.83|10
1637614630000|2021-11-22 20:57:10|22229.3|22109.3|22246.56|22126.56|22246.56|22126.56|22229.3|22109.3|10
1637614640000|2021-11-22 20:57:20|22247|22127|22259.5|22139.5|22259.5|22139.5|22247|22127|10
1637614650000|2021-11-22 20:57:30|22263.49|22143.49|22271.15|22151.15|22271.15|22151.15|22263.49|22143.49|10
1637614660000|2021-11-22 20:57:40|22271.01|22151.01|22279.28|22159.28|22279.35|22159.35|22271.01|22151.01|10
1637614670000|2021-11-22 20:57:50|22279.88|22159.88|22275.4|22155.4|22280.1|22160.1|22275.4|22155.4|10
1637614680000|2021-11-22 20:58:00|22273.22|22153.22|22265.3|22145.3|22273.66|22153.66|22265.3|22145.3|10
1637614690000|2021-11-22 20:58:10|22264.88|22144.88|22255.95|22135.95|22264.88|22144.88|22255.95|22135.95|10
1637614700000|2021-11-22 20:58:20|22255.73|22135.73|22238.95|22118.95|22255.73|22135.73|22238.95|22118.95|10
1637614710000|2021-11-22 20:58:30|22237.62|22117.62|22217.02|22097.02|22237.62|22117.62|22217.02|22097.02|10
1637614720000|2021-11-22 20:58:40|22216.85|22096.85|22216.72|22096.72|22219.38|22099.38|22215.99|22095.99|10
1637614730000|2021-11-22 20:58:50|22217.27|22097.27|22219.24|22099.24|22220.64|22100.64|22217.27|22097.27|10
1637614740000|2021-11-22 20:59:00|22218.94|22098.94|22218.23|22098.23|22218.94|22098.94|22216.76|22096.76|10
1637614750000|2021-11-22 20:59:10|22217.06|22097.06|22218.68|22098.68|22219.32|22099.32|22217.04|22097.04|10
1637614760000|2021-11-22 20:59:20|22217.77|22097.77|22214.66|22094.66|22218.03|22098.03|22213.89|22093.89|10
1637614770000|2021-11-22 20:59:30|22215.36|22095.36|22221.64|22101.64|22221.64|22101.64|22215.11|22095.11|10
1637614780000|2021-11-22 20:59:40|22220.76|22100.76|22222.59|22102.59|22223.32|22103.32|22220.76|22100.76|10
1637614790000|2021-11-22 20:59:50|22221.45|22101.45|22220.81|22100.81|22222.8|22102.8|22220.81|22100.81|10
1637614800000|2021-11-22 21:00:00|22220.47|22100.47|22206.7|22086.7|22220.61|22100.61|22206.7|22086.7|10
1637614810000|2021-11-22 21:00:10|22205.03|22085.03|22195.03|22075.03|22205.39|22085.39|22195.03|22075.03|10
1637614820000|2021-11-22 21:00:20|22195.88|22075.88|22189.5|22069.5|22195.88|22075.88|22189.24|22069.24|9
1637614830000|2021-11-22 21:00:30|22188.93|22068.93|22185.77|22065.77|22188.93|22068.93|22185.77|22065.77|10
1637614840000|2021-11-22 21:00:40|22185.26|22065.26|22180.31|22060.31|22185.56|22065.56|22180.31|22060.31|10
1637614850000|2021-11-22 21:00:50|22179.5|22059.5|22179.33|22059.33|22179.5|22059.5|22177.68|22057.68|10
1637614860000|2021-11-22 21:01:00|22178.72|22058.72|22177.59|22057.59|22180.7|22060.7|22176.9|22056.9|10
1637614870000|2021-11-22 21:01:10|22177.64|22057.64|22174.06|22054.06|22177.75|22057.75|22172.81|22052.81|10
1637614880000|2021-11-22 21:01:20|22173.29|22053.29|22172.68|22052.68|22175.1|22055.1|22172.68|22052.68|10
1637614890000|2021-11-22 21:01:30|22173.37|22053.37|22142.05|22022.05|22173.37|22053.37|22142.05|22022.05|10
1637614900000|2021-11-22 21:01:40|22141.48|22021.48|22152.46|22032.46|22152.51|22032.51|22141.48|22021.48|10
1637614910000|2021-11-22 21:01:50|22152|22032|22144.15|22024.15|22152.1|22032.1|22144.15|22024.15|10
1637614920000|2021-11-22 21:02:00|22143.43|22023.43|22138.29|22018.29|22143.43|22023.43|22136.61|22016.61|10
1637614930000|2021-11-22 21:02:10|22135.51|22015.51|22140.49|22020.49|22142.56|22022.56|22135.51|22015.51|10
1637614940000|2021-11-22 21:02:20|22138.69|22018.69|22143.26|22023.26|22143.26|22023.26|22138.69|22018.69|9
1637614950000|2021-11-22 21:02:30|22143.42|22023.42|22143.87|22023.87|22144.72|22024.72|22142.9|22022.9|10
1637614960000|2021-11-22 21:02:40|22143.91|22023.91|22135.86|22015.86|22143.91|22023.91|22135.86|22015.86|10
1637614970000|2021-11-22 21:02:50|22135.44|22015.44|22127.99|22007.99|22135.44|22015.44|22127.99|22007.99|9
1637614980000|2021-11-22 21:03:00|22136.18|22016.18|22160.29|22040.29|22160.29|22040.29|22136.18|22016.18|10
1637614990000|2021-11-22 21:03:10|22159.53|22039.53|22184.09|22064.09|22184.09|22064.09|22159.53|22039.53|10
1637615000000|2021-11-22 21:03:20|22186.03|22066.03|22199.44|22079.44|22199.44|22079.44|22186.03|22066.03|10
1637615010000|2021-11-22 21:03:30|22202.3|22082.3|22204.57|22084.57|22205.21|22085.21|22201.72|22081.72|10
1637615020000|2021-11-22 21:03:40|22206.68|22086.68|22200.76|22080.76|22206.68|22086.68|22198.85|22078.85|10
1637615030000|2021-11-22 21:03:50|22200.79|22080.79|22206.9|22086.9|22206.9|22086.9|22200.79|22080.79|10
1637615040000|2021-11-22 21:04:00|22205.68|22085.68|22209.43|22089.43|22209.43|22089.43|22205.68|22085.68|10
1637615050000|2021-11-22 21:04:10|22210.08|22090.08|22211.49|22091.49|22212.17|22092.17|22209.4|22089.4|10
1637615060000|2021-11-22 21:04:20|22211.39|22091.39|22211.06|22091.06|22212.34|22092.34|22210.4|22090.4|10
1637615070000|2021-11-22 21:04:30|22211.23|22091.23|22213.46|22093.46|22213.46|22093.46|22211.04|22091.04|10
1637615080000|2021-11-22 21:04:40|22213.37|22093.37|22214.79|22094.79|22217.35|22097.35|22212.68|22092.68|10
1637615090000|2021-11-22 21:04:50|22215.42|22095.42|22221.63|22101.63|22222.32|22102.32|22215.42|22095.42|10
1637615100000|2021-11-22 21:05:00|22222.02|22102.02|22226.03|22106.03|22226.03|22106.03|22222.02|22102.02|10
1637615110000|2021-11-22 21:05:10|22226.08|22106.08|22230.86|22110.86|22231.73|22111.73|22226.08|22106.08|10
1637615120000|2021-11-22 21:05:20|22231.19|22111.19|22231.02|22111.02|22232.11|22112.11|22230.44|22110.44|10
1637615130000|2021-11-22 21:05:30|22230.28|22110.28|22229.43|22109.43|22230.3|22110.3|22228.28|22108.28|10
1637615140000|2021-11-22 21:05:40|22231.25|22111.25|22235.67|22115.67|22235.67|22115.67|22230.53|22110.53|10
1637615150000|2021-11-22 21:05:50|22235.56|22115.56|22242.35|22122.35|22242.9|22122.9|22234.19|22114.19|10
1637615160000|2021-11-22 21:06:00|22242.1|22122.1|22241.04|22121.04|22243.43|22123.43|22240.91|22120.91|10
1637615170000|2021-11-22 21:06:10|22240.86|22120.86|22237.56|22117.56|22241.35|22121.35|22237.32|22117.32|10
1637615180000|2021-11-22 21:06:20|22237.59|22117.59|22243.46|22123.46|22243.46|22123.46|22237.59|22117.59|10
1637615190000|2021-11-22 21:06:30|22243.7|22123.7|22245.73|22125.73|22245.73|22125.73|22243.58|22123.58|10
1637615200000|2021-11-22 21:06:40|22246.43|22126.43|22253.03|22133.03|22253.03|22133.03|22245.88|22125.88|10
1637615210000|2021-11-22 21:06:50|22254.07|22134.07|22262.12|22142.12|22262.2|22142.2|22254.07|22134.07|10
1637615220000|2021-11-22 21:07:00|22262.97|22142.97|22267.9|22147.9|22267.9|22147.9|22262.78|22142.78|10
1637615230000|2021-11-22 21:07:10|22269.27|22149.27|22266.48|22146.48|22269.7|22149.7|22266.48|22146.48|10
1637615240000|2021-11-22 21:07:20|22266.59|22146.59|22261.83|22141.83|22266.59|22146.59|22261.83|22141.83|10
1637615250000|2021-11-22 21:07:30|22262.59|22142.59|22265.32|22145.32|22265.32|22145.32|22261.74|22141.74|10
1637615260000|2021-11-22 21:07:40|22263.2|22143.2|22255.63|22135.63|22263.2|22143.2|22255.63|22135.63|10
1637615270000|2021-11-22 21:07:50|22255.73|22135.73|22255.49|22135.49|22256.41|22136.41|22254.83|22134.83|9
1637615280000|2021-11-22 21:08:00|22254.54|22134.54|22255.76|22135.76|22255.76|22135.76|22253.57|22133.57|10
1637615290000|2021-11-22 21:08:10|22255.82|22135.82|22257.46|22137.46|22258.02|22138.02|22254.08|22134.08|10
1637615300000|2021-11-22 21:08:20|22257.24|22137.24|22249.9|22129.9|22257.59|22137.59|22249.9|22129.9|10
1637615310000|2021-11-22 21:08:30|22247.77|22127.77|22237.45|22117.45|22247.77|22127.77|22237.45|22117.45|10
1637615320000|2021-11-22 21:08:40|22237.3|22117.3|22230.74|22110.74|22237.3|22117.3|22230.74|22110.74|9
1637615330000|2021-11-22 21:08:50|22230.95|22110.95|22222.1|22102.1|22230.99|22110.99|22222.1|22102.1|10
1637615340000|2021-11-22 21:09:00|22222.49|22102.49|22211.62|22091.62|22222.49|22102.49|22211.62|22091.62|10
1637615350000|2021-11-22 21:09:10|22210.01|22090.01|22205.71|22085.71|22210.61|22090.61|22205.71|22085.71|10
1637615360000|2021-11-22 21:09:20|22206.01|22086.01|22205.88|22085.88|22208.89|22088.89|22204.93|22084.93|9
1637615370000|2021-11-22 21:09:30|22204.8|22084.8|22208.56|22088.56|22208.56|22088.56|22203.8|22083.8|10
1637615380000|2021-11-22 21:09:40|22209.19|22089.19|22200.21|22080.21|22209.21|22089.21|22200.21|22080.21|10
1637615390000|2021-11-22 21:09:50|22198.32|22078.32|22180.51|22060.51|22198.32|22078.32|22180.51|22060.51|10
1637615400000|2021-11-22 21:10:00|22178.96|22058.96|22166.56|22046.56|22178.96|22058.96|22166.56|22046.56|9
1637615410000|2021-11-22 21:10:10|22163.62|22043.62|22163.4|22043.4|22164.63|22044.63|22161.42|22041.42|10
1637615420000|2021-11-22 21:10:20|22165.3|22045.3|22170.34|22050.34|22170.34|22050.34|22164.05|22044.05|10
1637615430000|2021-11-22 21:10:30|22173.54|22053.54|22174.14|22054.14|22176.89|22056.89|22173.5|22053.5|10
1637615440000|2021-11-22 21:10:40|22174.34|22054.34|22164.15|22044.15|22174.34|22054.34|22164.15|22044.15|10
1637615450000|2021-11-22 21:10:50|22163.15|22043.15|22150.52|22030.52|22163.15|22043.15|22150.52|22030.52|10
1637615460000|2021-11-22 21:11:00|22151.17|22031.17|22141.7|22021.7|22151.17|22031.17|22139.96|22019.96|10
1637615470000|2021-11-22 21:11:10|22142.49|22022.49|22148.86|22028.86|22148.86|22028.86|22142.49|22022.49|8
1637615480000|2021-11-22 21:11:20|22151.49|22031.49|22152.08|22032.08|22152.95|22032.95|22151.01|22031.01|10
1637615490000|2021-11-22 21:11:30|22152.93|22032.93|22158.61|22038.61|22158.71|22038.71|22152.93|22032.93|10
1637615500000|2021-11-22 21:11:40|22159.65|22039.65|22162.54|22042.54|22163.56|22043.56|22158.67|22038.67|10
1637615510000|2021-11-22 21:11:50|22162.53|22042.53|22158.12|22038.12|22162.53|22042.53|22157.05|22037.05|10
1637615520000|2021-11-22 21:12:00|22158.71|22038.71|22151.6|22031.6|22158.71|22038.71|22151.6|22031.6|10
1637615530000|2021-11-22 21:12:10|22151.72|22031.72|22163.07|22043.07|22163.07|22043.07|22151.25|22031.25|10
1637615540000|2021-11-22 21:12:20|22166.62|22046.62|22152.22|22032.22|22166.62|22046.62|22152.17|22032.17|10
1637615550000|2021-11-22 21:12:30|22152.42|22032.42|22147.6|22027.6|22152.68|22032.68|22146.32|22026.32|10
1637615560000|2021-11-22 21:12:40|22147.45|22027.45|22148.85|22028.85|22149.04|22029.04|22147.19|22027.19|10
1637615570000|2021-11-22 21:12:50|22149.35|22029.35|22148.31|22028.31|22149.73|22029.73|22148.31|22028.31|10
1637615580000|2021-11-22 21:13:00|22148.02|22028.02|22144.72|22024.72|22149.62|22029.62|22144.72|22024.72|10
1637615590000|2021-11-22 21:13:10|22145.67|22025.67|22147.82|22027.82|22149.73|22029.73|22145.52|22025.52|10
1637615600000|2021-11-22 21:13:20|22148.33|22028.33|22152.7|22032.7|22152.7|22032.7|22148.33|22028.33|10
1637615610000|2021-11-22 21:13:30|22152.85|22032.85|22153.29|22033.29|22153.8|22033.8|22151.54|22031.54|10
1637615620000|2021-11-22 21:13:40|22154.16|22034.16|22152.68|22032.68|22154.16|22034.16|22152.21|22032.21|10
1637615630000|2021-11-22 21:13:50|22153.53|22033.53|22157.72|22037.72|22158.8|22038.8|22153.53|22033.53|10
1637615640000|2021-11-22 21:14:00|22157.59|22037.59|22153.61|22033.61|22158.49|22038.49|22153.61|22033.61|10
1637615650000|2021-11-22 21:14:10|22151.48|22031.48|22153.18|22033.18|22153.18|22033.18|22150|22030|10
1637615660000|2021-11-22 21:14:20|22153.39|22033.39|22158.56|22038.56|22158.56|22038.56|22153.39|22033.39|10
1637615670000|2021-11-22 21:14:30|22159.39|22039.39|22168.38|22048.38|22168.38|22048.38|22158.69|22038.69|10
1637615680000|2021-11-22 21:14:40|22169.76|22049.76|22165.25|22045.25|22170.11|22050.11|22165.25|22045.25|10
1637615690000|2021-11-22 21:14:50|22164.32|22044.32|22160.66|22040.66|22165.66|22045.66|22160.66|22040.66|10
1637615700000|2021-11-22 21:15:00|22159.22|22039.22|22150.69|22030.69|22159.22|22039.22|22150.69|22030.69|10
1637615710000|2021-11-22 21:15:10|22150.45|22030.45|22127.89|22007.89|22150.45|22030.45|22127.89|22007.89|10
1637615720000|2021-11-22 21:15:20|22125.74|22005.74|22115.14|21995.14|22125.74|22005.74|22115.14|21995.14|10
1637615730000|2021-11-22 21:15:30|22115.09|21995.09|22121.96|22001.96|22121.96|22001.96|22115.09|21995.09|10
1637615740000|2021-11-22 21:15:40|22121.91|22001.91|22129.65|22009.65|22129.65|22009.65|22121.91|22001.91|10
1637615750000|2021-11-22 21:15:50|22129.67|22009.67|22137.55|22017.55|22137.55|22017.55|22129.52|22009.52|10
1637615760000|2021-11-22 21:16:00|22137.36|22017.36|22155.6|22035.6|22155.6|22035.6|22137.36|22017.36|10
1637615770000|2021-11-22 21:16:10|22158.85|22038.85|22179.75|22059.75|22179.75|22059.75|22158.85|22038.85|10
1637615780000|2021-11-22 21:16:20|22179.4|22059.4|22181.53|22061.53|22184.6|22064.6|22179.4|22059.4|10
1637615790000|2021-11-22 21:16:30|22181.92|22061.92|22171.95|22051.95|22183.12|22063.12|22171.95|22051.95|10
1637615800000|2021-11-22 21:16:40|22171.02|22051.02|22160.79|22040.79|22171.02|22051.02|22160.79|22040.79|9
1637615810000|2021-11-22 21:16:50|22160.25|22040.25|22145.03|22025.03|22160.25|22040.25|22145.03|22025.03|10
1637615820000|2021-11-22 21:17:00|22144.36|22024.36|22137.69|22017.69|22144.36|22024.36|22137.69|22017.69|10
1637615830000|2021-11-22 21:17:10|22136.24|22016.24|22133.44|22013.44|22136.24|22016.24|22132.13|22012.13|10
1637615840000|2021-11-22 21:17:20|22132.46|22012.46|22130.94|22010.94|22132.46|22012.46|22130.4|22010.4|10
1637615850000|2021-11-22 21:17:30|22130.17|22010.17|22135.7|22015.7|22135.7|22015.7|22129.84|22009.84|10
1637615860000|2021-11-22 21:17:40|22135.03|22015.03|22142.93|22022.93|22142.93|22022.93|22135.03|22015.03|10
1637615870000|2021-11-22 21:17:50|22143.7|22023.7|22144|22024|22145.21|22025.21|22142.51|22022.51|10
1637615880000|2021-11-22 21:18:00|22145.23|22025.23|22150.4|22030.4|22150.4|22030.4|22145.23|22025.23|10
1637615890000|2021-11-22 21:18:10|22151.38|22031.38|22157.73|22037.73|22158.22|22038.22|22151.38|22031.38|10
1637615900000|2021-11-22 21:18:20|22158.24|22038.24|22155.41|22035.41|22158.24|22038.24|22155.26|22035.26|10
1637615910000|2021-11-22 21:18:30|22156.95|22036.95|22157.6|22037.6|22158.78|22038.78|22155.87|22035.87|10
1637615920000|2021-11-22 21:18:40|22159.75|22039.75|22176.02|22056.02|22176.02|22056.02|22159.6|22039.6|10
1637615930000|2021-11-22 21:18:50|22176.89|22056.89|22180.56|22060.56|22182.63|22062.63|22176.89|22056.89|10
1637615940000|2021-11-22 21:19:00|22179.75|22059.75|22184.49|22064.49|22184.49|22064.49|22179.75|22059.75|10
1637615950000|2021-11-22 21:19:10|22184.92|22064.92|22179.93|22059.93|22185.55|22065.55|22179.93|22059.93|10
1637615960000|2021-11-22 21:19:20|22180.59|22060.59|22181.2|22061.2|22181.47|22061.47|22177.33|22057.33|10
1637615970000|2021-11-22 21:19:30|22180.98|22060.98|22184.57|22064.57|22185.17|22065.17|22180.98|22060.98|10
1637615980000|2021-11-22 21:19:40|22184.63|22064.63|22176.67|22056.67|22184.63|22064.63|22176.67|22056.67|10
1637615990000|2021-11-22 21:19:50|22177.36|22057.36|22168.21|22048.21|22177.36|22057.36|22168.21|22048.21|10
1637616000000|2021-11-22 21:20:00|22168.12|22048.12|22161.7|22041.7|22168.12|22048.12|22161.7|22041.7|10
1637616010000|2021-11-22 21:20:10|22162.31|22042.31|22157.44|22037.44|22162.31|22042.31|22157.44|22037.44|9
1637616020000|2021-11-22 21:20:20|22157.36|22037.36|22148.69|22028.69|22157.36|22037.36|22148.69|22028.69|10
1637616030000|2021-11-22 21:20:30|22146.7|22026.7|22150.26|22030.26|22150.84|22030.84|22146.7|22026.7|10
1637616040000|2021-11-22 21:20:40|22149.89|22029.89|22157.76|22037.76|22157.76|22037.76|22149.89|22029.89|10
1637616050000|2021-11-22 21:20:50|22158.43|22038.43|22165.3|22045.3|22165.3|22045.3|22158.43|22038.43|9
1637616060000|2021-11-22 21:21:00|22166.36|22046.36|22169.62|22049.62|22170.33|22050.33|22166.36|22046.36|10
1637616070000|2021-11-22 21:21:10|22170.69|22050.69|22170.99|22050.99|22170.99|22050.99|22168.81|22048.81|10
1637616080000|2021-11-22 21:21:20|22171.21|22051.21|22183.42|22063.42|22183.42|22063.42|22170.32|22050.32|10
1637616090000|2021-11-22 21:21:30|22184.58|22064.58|22188.07|22068.07|22189.7|22069.7|22184.58|22064.58|9
1637616100000|2021-11-22 21:21:40|22188.44|22068.44|22180.64|22060.64|22189.35|22069.35|22180.64|22060.64|9
1637616110000|2021-11-22 21:21:50|22180.51|22060.51|22169.9|22049.9|22180.51|22060.51|22168.93|22048.93|10
1637616120000|2021-11-22 21:22:00|22170.84|22050.84|22174.26|22054.26|22174.26|22054.26|22169.35|22049.35|10
1637616130000|2021-11-22 21:22:10|22174.65|22054.65|22174.56|22054.56|22176.65|22056.65|22174.36|22054.36|9
1637616140000|2021-11-22 21:22:20|22174.44|22054.44|22180.65|22060.65|22180.65|22060.65|22174.44|22054.44|10
1637616150000|2021-11-22 21:22:30|22181.13|22061.13|22182.79|22062.79|22184.53|22064.53|22181.13|22061.13|10
1637616160000|2021-11-22 21:22:40|22183.9|22063.9|22176.93|22056.93|22183.9|22063.9|22176.93|22056.93|10
1637616170000|2021-11-22 21:22:50|22176.33|22056.33|22176.81|22056.81|22176.81|22056.81|22175.37|22055.37|10
1637616180000|2021-11-22 21:23:00|22177.23|22057.23|22179.43|22059.43|22179.43|22059.43|22177.23|22057.23|10
1637616190000|2021-11-22 21:23:10|22179.37|22059.37|22178.08|22058.08|22180.33|22060.33|22178.08|22058.08|10
1637616200000|2021-11-22 21:23:20|22177.7|22057.7|22177.26|22057.26|22177.7|22057.7|22176.68|22056.68|10
1637616210000|2021-11-22 21:23:30|22176.93|22056.93|22175.03|22055.03|22176.98|22056.98|22175.03|22055.03|10
1637616220000|2021-11-22 21:23:40|22174.46|22054.46|22174.56|22054.56|22174.78|22054.78|22174.01|22054.01|10
1637616230000|2021-11-22 21:23:50|22175.18|22055.18|22175.38|22055.38|22176.78|22056.78|22174.46|22054.46|9
1637616240000|2021-11-22 21:24:00|22175.61|22055.61|22192.42|22072.42|22192.42|22072.42|22175.61|22055.61|10
1637616250000|2021-11-22 21:24:10|22189.95|22069.95|22188.41|22068.41|22191.22|22071.22|22188.41|22068.41|10
1637616260000|2021-11-22 21:24:20|22188.19|22068.19|22191.99|22071.99|22192.04|22072.04|22188.19|22068.19|10
1637616270000|2021-11-22 21:24:30|22191.31|22071.31|22194.18|22074.18|22194.18|22074.18|22191.31|22071.31|10
1637616280000|2021-11-22 21:24:40|22194.07|22074.07|22193.55|22073.55|22195.22|22075.22|22193.55|22073.55|10
1637616290000|2021-11-22 21:24:50|22193.1|22073.1|22194.81|22074.81|22194.81|22074.81|22192.66|22072.66|10
1637616300000|2021-11-22 21:25:00|22194.94|22074.94|22197.05|22077.05|22197.08|22077.08|22194.91|22074.91|9
1637616310000|2021-11-22 21:25:10|22197.7|22077.7|22192.52|22072.52|22197.92|22077.92|22191.98|22071.98|9
1637616320000|2021-11-22 21:25:20|22193.27|22073.27|22188.13|22068.13|22193.27|22073.27|22188.13|22068.13|9
1637616330000|2021-11-22 21:25:30|22187.48|22067.48|22190.86|22070.86|22190.86|22070.86|22186.22|22066.22|10
1637616340000|2021-11-22 21:25:40|22192.06|22072.06|22199.1|22079.1|22199.18|22079.18|22192.06|22072.06|10
1637616350000|2021-11-22 21:25:50|22200.74|22080.74|22205.63|22085.63|22205.9|22085.9|22200.2|22080.2|10
1637616360000|2021-11-22 21:26:00|22205.34|22085.34|22216.6|22096.6|22216.6|22096.6|22205.34|22085.34|10
1637616370000|2021-11-22 21:26:10|22217.39|22097.39|22227.85|22107.85|22228.74|22108.74|22217.14|22097.14|10
1637616380000|2021-11-22 21:26:20|22227.03|22107.03|22226.13|22106.13|22230.3|22110.3|22226.11|22106.11|10
1637616390000|2021-11-22 21:26:30|22226.36|22106.36|22227.34|22107.34|22227.34|22107.34|22223.6|22103.6|10
1637616400000|2021-11-22 21:26:40|22227.77|22107.77|22227.54|22107.54|22228.53|22108.53|22227.54|22107.54|10
1637616410000|2021-11-22 21:26:50|22227.18|22107.18|22227.64|22107.64|22227.97|22107.97|22227.04|22107.04|10
1637616420000|2021-11-22 21:27:00|22226.97|22106.97|22229.6|22109.6|22229.64|22109.64|22226.97|22106.97|10
1637616430000|2021-11-22 21:27:10|22230.11|22110.11|22234.06|22114.06|22234.06|22114.06|22230.11|22110.11|9
1637616440000|2021-11-22 21:27:20|22233.91|22113.91|22229.89|22109.89|22234.43|22114.43|22229.89|22109.89|10
1637616450000|2021-11-22 21:27:30|22229.3|22109.3|22225.65|22105.65|22229.3|22109.3|22225.65|22105.65|10
1637616460000|2021-11-22 21:27:40|22224.9|22104.9|22223.16|22103.16|22225.05|22105.05|22221.88|22101.88|10
1637616470000|2021-11-22 21:27:50|22222.78|22102.78|22220.27|22100.27|22222.89|22102.89|22220.27|22100.27|9
1637616480000|2021-11-22 21:28:00|22219.41|22099.41|22213.68|22093.68|22219.41|22099.41|22213.68|22093.68|10
1637616490000|2021-11-22 21:28:10|22212.16|22092.16|22200.5|22080.5|22212.16|22092.16|22200.5|22080.5|10
1637616500000|2021-11-22 21:28:20|22200.68|22080.68|22193.24|22073.24|22200.68|22080.68|22193.24|22073.24|10
1637616510000|2021-11-22 21:28:30|22192.45|22072.45|22186.32|22066.32|22192.95|22072.95|22186.32|22066.32|10
1637616520000|2021-11-22 21:28:40|22187.5|22067.5|22181.49|22061.49|22187.5|22067.5|22181.49|22061.49|9
1637616530000|2021-11-22 21:28:50|22181.39|22061.39|22178.46|22058.46|22182.49|22062.49|22178.2|22058.2|10
1637616540000|2021-11-22 21:29:00|22178.17|22058.17|22175.8|22055.8|22178.17|22058.17|22172.85|22052.85|10
1637616550000|2021-11-22 21:29:10|22175.95|22055.95|22164.95|22044.95|22175.95|22055.95|22164.95|22044.95|10
1637616560000|2021-11-22 21:29:20|22163.69|22043.69|22158.25|22038.25|22163.69|22043.69|22158.25|22038.25|10
1637616570000|2021-11-22 21:29:30|22157.15|22037.15|22153.71|22033.71|22157.15|22037.15|22153.71|22033.71|10
1637616580000|2021-11-22 21:29:40|22153.76|22033.76|22150.69|22030.69|22153.76|22033.76|22150.63|22030.63|9
1637616590000|2021-11-22 21:29:50|22150.4|22030.4|22147.21|22027.21|22151.11|22031.11|22146.97|22026.97|10
1637616600000|2021-11-22 21:30:00|22148.58|22028.58|22155.56|22035.56|22155.56|22035.56|22148.24|22028.24|10
1637616610000|2021-11-22 21:30:10|22157.12|22037.12|22162.15|22042.15|22162.15|22042.15|22157.12|22037.12|10
1637616620000|2021-11-22 21:30:20|22161.64|22041.64|22164.62|22044.62|22164.62|22044.62|22160.02|22040.02|10
1637616630000|2021-11-22 21:30:30|22164.28|22044.28|22175.83|22055.83|22175.83|22055.83|22164.28|22044.28|10
1637616640000|2021-11-22 21:30:40|22177.05|22057.05|22178.2|22058.2|22181.49|22061.49|22177.05|22057.05|10
1637616650000|2021-11-22 21:30:50|22178.21|22058.21|22169.82|22049.82|22178.27|22058.27|22169.82|22049.82|10
1637616660000|2021-11-22 21:31:00|22168.63|22048.63|22165.78|22045.78|22168.63|22048.63|22165.14|22045.14|10
1637616670000|2021-11-22 21:31:10|22166.47|22046.47|22166.26|22046.26|22166.94|22046.94|22165.84|22045.84|10
1637616680000|2021-11-22 21:31:20|22165.97|22045.97|22173.47|22053.47|22173.47|22053.47|22165.97|22045.97|10
1637616690000|2021-11-22 21:31:30|22173.31|22053.31|22177.17|22057.17|22177.17|22057.17|22173.17|22053.17|10
1637616700000|2021-11-22 21:31:40|22178.46|22058.46|22187.18|22067.18|22187.31|22067.31|22178.46|22058.46|9
1637616710000|2021-11-22 21:31:50|22188.3|22068.3|22190.97|22070.97|22191.14|22071.14|22187.47|22067.47|10
1637616720000|2021-11-22 21:32:00|22190.51|22070.51|22192.45|22072.45|22192.45|22072.45|22189.31|22069.31|9
1637616730000|2021-11-22 21:32:10|22193.08|22073.08|22199.58|22079.58|22199.58|22079.58|22193.08|22073.08|10
1637616740000|2021-11-22 21:32:20|22200.1|22080.1|22206.4|22086.4|22206.4|22086.4|22200.1|22080.1|10
1637616750000|2021-11-22 21:32:30|22207.34|22087.34|22210.08|22090.08|22210.08|22090.08|22207.34|22087.34|10
1637616760000|2021-11-22 21:32:40|22209.94|22089.94|22210.25|22090.25|22211.68|22091.68|22209.94|22089.94|10
1637616770000|2021-11-22 21:32:50|22210.63|22090.63|22216.61|22096.61|22216.61|22096.61|22210.51|22090.51|10
1637616780000|2021-11-22 21:33:00|22217.71|22097.71|22224.24|22104.24|22224.24|22104.24|22217.71|22097.71|10
1637616790000|2021-11-22 21:33:10|22224.5|22104.5|22223.72|22103.72|22224.54|22104.54|22222.88|22102.88|10
1637616800000|2021-11-22 21:33:20|22223.77|22103.77|22231.36|22111.36|22231.36|22111.36|22223.77|22103.77|10
1637616810000|2021-11-22 21:33:30|22231.94|22111.94|22241.41|22121.41|22241.41|22121.41|22231.94|22111.94|10
1637616820000|2021-11-22 21:33:40|22242.45|22122.45|22257.63|22137.63|22257.63|22137.63|22242.45|22122.45|10
1637616830000|2021-11-22 21:33:50|22258.5|22138.5|22290.03|22170.03|22290.03|22170.03|22258.5|22138.5|10
1637616840000|2021-11-22 21:34:00|22300.58|22180.58|22323.3|22203.3|22323.67|22203.67|22300.58|22180.58|10
1637616850000|2021-11-22 21:34:10|22324.53|22204.53|22327.97|22207.97|22327.97|22207.97|22323.76|22203.76|10
1637616860000|2021-11-22 21:34:20|22328|22208|22336.94|22216.94|22336.94|22216.94|22327.89|22207.89|9
1637616870000|2021-11-22 21:34:30|22337.5|22217.5|22340.47|22220.47|22340.47|22220.47|22337.44|22217.44|10
1637616880000|2021-11-22 21:34:40|22334.91|22214.91|22336.9|22216.9|22345.02|22225.02|22334.91|22214.91|10
1637616890000|2021-11-22 21:34:50|22335.49|22215.49|22325.77|22205.77|22335.49|22215.49|22325.77|22205.77|10
1637616900000|2021-11-22 21:35:00|22326.58|22206.58|22331.18|22211.18|22331.57|22211.57|22326.07|22206.07|10
1637616910000|2021-11-22 21:35:10|22330.69|22210.69|22331.34|22211.34|22331.57|22211.57|22328.11|22208.11|10
1637616920000|2021-11-22 21:35:20|22331.54|22211.54|22337.72|22217.72|22338.55|22218.55|22328.76|22208.76|10
1637616930000|2021-11-22 21:35:30|22338.07|22218.07|22342.02|22222.02|22343.3|22223.3|22338.07|22218.07|9
1637616940000|2021-11-22 21:35:40|22341.89|22221.89|22339.52|22219.52|22341.89|22221.89|22338.43|22218.43|10
1637616950000|2021-11-22 21:35:50|22340.04|22220.04|22339.37|22219.37|22341.68|22221.68|22339.33|22219.33|10
1637616960000|2021-11-22 21:36:00|22339.65|22219.65|22340.58|22220.58|22341.19|22221.19|22339.65|22219.65|10
1637616970000|2021-11-22 21:36:10|22339.85|22219.85|22336.8|22216.8|22340.15|22220.15|22336.8|22216.8|10
1637616980000|2021-11-22 21:36:20|22336.79|22216.79|22338.87|22218.87|22338.87|22218.87|22336.79|22216.79|10
1637616990000|2021-11-22 21:36:30|22338.89|22218.89|22355.57|22235.57|22355.57|22235.57|22338.89|22218.89|10
1637617000000|2021-11-22 21:36:40|22357.55|22237.55|22364.54|22244.54|22371.78|22251.78|22357.55|22237.55|10
1637617010000|2021-11-22 21:36:50|22365.23|22245.23|22359.44|22239.44|22365.23|22245.23|22357.63|22237.63|10
1637617020000|2021-11-22 21:37:00|22360.03|22240.03|22362.99|22242.99|22365.36|22245.36|22360.02|22240.02|10
1637617030000|2021-11-22 21:37:10|22360.89|22240.89|22357.1|22237.1|22361.22|22241.22|22357.1|22237.1|10
1637617040000|2021-11-22 21:37:20|22355.74|22235.74|22345.07|22225.07|22355.74|22235.74|22345.07|22225.07|10
1637617050000|2021-11-22 21:37:30|22345.24|22225.24|22334.77|22214.77|22345.24|22225.24|22334.77|22214.77|10
1637617060000|2021-11-22 21:37:40|22331.67|22211.67|22322.54|22202.54|22331.67|22211.67|22322.54|22202.54|10
1637617070000|2021-11-22 21:37:50|22321.8|22201.8|22319.84|22199.84|22321.8|22201.8|22317.62|22197.62|10
1637617080000|2021-11-22 21:38:00|22319.55|22199.55|22323.16|22203.16|22323.16|22203.16|22319.55|22199.55|10
1637617090000|2021-11-22 21:38:10|22322.97|22202.97|22316.64|22196.64|22323.91|22203.91|22316.64|22196.64|10
1637617100000|2021-11-22 21:38:20|22316.66|22196.66|22310.58|22190.58|22316.66|22196.66|22310.28|22190.28|10
1637617110000|2021-11-22 21:38:30|22310.4|22190.4|22313.66|22193.66|22313.66|22193.66|22309.69|22189.69|9
1637617120000|2021-11-22 21:38:40|22313.3|22193.3|22316.99|22196.99|22317.22|22197.22|22313.3|22193.3|10
1637617130000|2021-11-22 21:38:50|22317.32|22197.32|22318.91|22198.91|22320.18|22200.18|22317.32|22197.32|10
1637617140000|2021-11-22 21:39:00|22318.76|22198.76|22310.97|22190.97|22318.76|22198.76|22310.61|22190.61|10
1637617150000|2021-11-22 21:39:10|22309.58|22189.58|22313.33|22193.33|22313.33|22193.33|22309.58|22189.58|10
1637617160000|2021-11-22 21:39:20|22314.16|22194.16|22320.31|22200.31|22320.31|22200.31|22314.16|22194.16|10
1637617170000|2021-11-22 21:39:30|22320.15|22200.15|22325.87|22205.87|22325.87|22205.87|22320.15|22200.15|10
1637617180000|2021-11-22 21:39:40|22327.06|22207.06|22331.04|22211.04|22331.23|22211.23|22327.06|22207.06|10
1637617190000|2021-11-22 21:39:50|22330.65|22210.65|22337.36|22217.36|22337.36|22217.36|22330.65|22210.65|9
1637617200000|2021-11-22 21:40:00|22337.92|22217.92|22337.08|22217.08|22338.33|22218.33|22336.96|22216.96|10
1637617210000|2021-11-22 21:40:10|22340.29|22220.29|22330.99|22210.99|22340.29|22220.29|22330.99|22210.99|10
1637617220000|2021-11-22 21:40:20|22330.27|22210.27|22324.37|22204.37|22330.77|22210.77|22324.37|22204.37|10
1637617230000|2021-11-22 21:40:30|22324.16|22204.16|22319.04|22199.04|22324.16|22204.16|22319.04|22199.04|10
1637617240000|2021-11-22 21:40:40|22318.34|22198.34|22313.62|22193.62|22318.34|22198.34|22313.62|22193.62|10
1637617250000|2021-11-22 21:40:50|22313.77|22193.77|22312.47|22192.47|22313.86|22193.86|22311.78|22191.78|10
1637617260000|2021-11-22 21:41:00|22312.02|22192.02|22310.6|22190.6|22312.39|22192.39|22310.6|22190.6|10
1637617270000|2021-11-22 21:41:10|22310.39|22190.39|22311.26|22191.26|22311.31|22191.31|22310.39|22190.39|10
1637617280000|2021-11-22 21:41:20|22311.52|22191.52|22310.57|22190.57|22311.52|22191.52|22309.78|22189.78|10
1637617290000|2021-11-22 21:41:30|22310.91|22190.91|22308.97|22188.97|22313.68|22193.68|22308.97|22188.97|10
1637617300000|2021-11-22 21:41:40|22308.19|22188.19|22301.76|22181.76|22308.19|22188.19|22301.76|22181.76|10
1637617310000|2021-11-22 21:41:50|22300.28|22180.28|22293.12|22173.12|22300.28|22180.28|22293.12|22173.12|10
1637617320000|2021-11-22 21:42:00|22292.13|22172.13|22298.51|22178.51|22298.51|22178.51|22291.5|22171.5|10
1637617330000|2021-11-22 21:42:10|22298.35|22178.35|22299.81|22179.81|22301.42|22181.42|22298.35|22178.35|10
1637617340000|2021-11-22 21:42:20|22296.56|22176.56|22295.24|22175.24|22296.75|22176.75|22294.67|22174.67|10
1637617350000|2021-11-22 21:42:30|22295.07|22175.07|22296.58|22176.58|22296.62|22176.62|22295.07|22175.07|8
1637617360000|2021-11-22 21:42:40|22296.23|22176.23|22296.26|22176.26|22297.39|22177.39|22295.68|22175.68|9
1637617370000|2021-11-22 21:42:50|22295.59|22175.59|22293.99|22173.99|22296.12|22176.12|22293.12|22173.12|9
1637617380000|2021-11-22 21:43:00|22294.16|22174.16|22295.54|22175.54|22296.54|22176.54|22293.83|22173.83|10
1637617390000|2021-11-22 21:43:10|22295.72|22175.72|22297.81|22177.81|22298.59|22178.59|22295.72|22175.72|10
1637617400000|2021-11-22 21:43:20|22297.08|22177.08|22298.17|22178.17|22298.17|22178.17|22297.08|22177.08|10
1637617410000|2021-11-22 21:43:30|22298.23|22178.23|22298.76|22178.76|22299.08|22179.08|22297|22177|10
1637617420000|2021-11-22 21:43:40|22298.23|22178.23|22300.99|22180.99|22300.99|22180.99|22298.23|22178.23|9
1637617430000|2021-11-22 21:43:50|22301.21|22181.21|22300.23|22180.23|22302.01|22182.01|22299.78|22179.78|9
1637617440000|2021-11-22 21:44:00|22299.82|22179.82|22299.04|22179.04|22300.04|22180.04|22298.57|22178.57|9
1637617450000|2021-11-22 21:44:10|22298.29|22178.29|22301.53|22181.53|22301.53|22181.53|22297.04|22177.04|10
1637617460000|2021-11-22 21:44:20|22302.47|22182.47|22308.88|22188.88|22308.88|22188.88|22302.47|22182.47|10
1637617470000|2021-11-22 21:44:30|22310.06|22190.06|22315.65|22195.65|22315.65|22195.65|22310.06|22190.06|10
1637617480000|2021-11-22 21:44:40|22316.69|22196.69|22313.3|22193.3|22317.77|22197.77|22313.3|22193.3|10
1637617490000|2021-11-22 21:44:50|22311.79|22191.79|22313.21|22193.21|22313.21|22193.21|22311.27|22191.27|10
1637617500000|2021-11-22 21:45:00|22313.35|22193.35|22315.34|22195.34|22315.52|22195.52|22313.35|22193.35|10
1637617510000|2021-11-22 21:45:10|22315.13|22195.13|22316.2|22196.2|22316.2|22196.2|22314.02|22194.02|10
1637617520000|2021-11-22 21:45:20|22317|22197|22315.19|22195.19|22317|22197|22315.07|22195.07|10
1637617530000|2021-11-22 21:45:30|22315.33|22195.33|22313.62|22193.62|22315.33|22195.33|22312.73|22192.73|10
1637617540000|2021-11-22 21:45:40|22313.44|22193.44|22308.48|22188.48|22313.45|22193.45|22308.48|22188.48|10
1637617550000|2021-11-22 21:45:50|22307.72|22187.72|22303.11|22183.11|22307.72|22187.72|22303.11|22183.11|10
1637617560000|2021-11-22 21:46:00|22302.86|22182.86|22298.44|22178.44|22302.86|22182.86|22298.44|22178.44|10
1637617570000|2021-11-22 21:46:10|22297.11|22177.11|22296.99|22176.99|22297.37|22177.37|22296.01|22176.01|10
1637617580000|2021-11-22 21:46:20|22296.72|22176.72|22298.75|22178.75|22298.89|22178.89|22296.72|22176.72|9
1637617590000|2021-11-22 21:46:30|22297.38|22177.38|22285.1|22165.1|22297.38|22177.38|22285.1|22165.1|10
1637617600000|2021-11-22 21:46:40|22285.04|22165.04|22277.03|22157.03|22285.04|22165.04|22276.65|22156.65|9
1637617610000|2021-11-22 21:46:50|22276.88|22156.88|22274.35|22154.35|22276.88|22156.88|22274.35|22154.35|9
1637617620000|2021-11-22 21:47:00|22273.84|22153.84|22273.14|22153.14|22273.84|22153.84|22272.57|22152.57|10
1637617630000|2021-11-22 21:47:10|22273.79|22153.79|22268.93|22148.93|22274.12|22154.12|22268.93|22148.93|10
1637617640000|2021-11-22 21:47:20|22268.19|22148.19|22253.44|22133.44|22268.19|22148.19|22253.44|22133.44|10
1637617650000|2021-11-22 21:47:30|22252.89|22132.89|22248.45|22128.45|22252.89|22132.89|22248.04|22128.04|10
1637617660000|2021-11-22 21:47:40|22240.95|22120.95|22250.23|22130.23|22252.46|22132.46|22238.4|22118.4|10
1637617670000|2021-11-22 21:47:50|22250.43|22130.43|22240.37|22120.37|22253.44|22133.44|22240.37|22120.37|10
1637617680000|2021-11-22 21:48:00|22239.01|22119.01|22231.51|22111.51|22239.01|22119.01|22230.79|22110.79|10
1637617690000|2021-11-22 21:48:10|22230.17|22110.17|22224.61|22104.61|22230.17|22110.17|22224.61|22104.61|10
1637617700000|2021-11-22 21:48:20|22224.62|22104.62|22226.89|22106.89|22226.89|22106.89|22224.62|22104.62|10
1637617710000|2021-11-22 21:48:30|22226.73|22106.73|22228.32|22108.32|22228.7|22108.7|22226.73|22106.73|9
1637617720000|2021-11-22 21:48:40|22229.13|22109.13|22232.61|22112.61|22233.24|22113.24|22229.13|22109.13|10
1637617730000|2021-11-22 21:48:50|22232.88|22112.88|22238.9|22118.9|22239.06|22119.06|22232.86|22112.86|10
1637617740000|2021-11-22 21:49:00|22238.91|22118.91|22236.08|22116.08|22239.52|22119.52|22236.08|22116.08|9
1637617750000|2021-11-22 21:49:10|22235.78|22115.78|22241.51|22121.51|22241.51|22121.51|22235.15|22115.15|10
1637617760000|2021-11-22 21:49:20|22243.12|22123.12|22239.51|22119.51|22243.12|22123.12|22239.51|22119.51|10
1637617770000|2021-11-22 21:49:30|22240.37|22120.37|22240.65|22120.65|22240.65|22120.65|22239.19|22119.19|10
1637617780000|2021-11-22 21:49:40|22241.5|22121.5|22243.08|22123.08|22243.08|22123.08|22241.5|22121.5|10
1637617790000|2021-11-22 21:49:50|22243.53|22123.53|22246.28|22126.28|22246.48|22126.48|22243.53|22123.53|10
1637617800000|2021-11-22 21:50:00|22246.81|22126.81|22245.37|22125.37|22246.89|22126.89|22245.37|22125.37|10
1637617810000|2021-11-22 21:50:10|22245.75|22125.75|22241.92|22121.92|22245.75|22125.75|22241.92|22121.92|9
1637617820000|2021-11-22 21:50:20|22241.36|22121.36|22237.51|22117.51|22241.36|22121.36|22237.51|22117.51|10
1637617830000|2021-11-22 21:50:30|22237.93|22117.93|22240.26|22120.26|22240.26|22120.26|22237.93|22117.93|10
1637617840000|2021-11-22 21:50:40|22240.82|22120.82|22242.45|22122.45|22242.45|22122.45|22240.82|22120.82|9
1637617850000|2021-11-22 21:50:50|22241.68|22121.68|22242.53|22122.53|22243.34|22123.34|22241.61|22121.61|10
1637617860000|2021-11-22 21:51:00|22242.44|22122.44|22244.1|22124.1|22244.1|22124.1|22241.96|22121.96|10
1637617870000|2021-11-22 21:51:10|22244.43|22124.43|22248.54|22128.54|22248.54|22128.54|22243.84|22123.84|10
1637617880000|2021-11-22 21:51:20|22248.61|22128.61|22251.08|22131.08|22251.08|22131.08|22248.05|22128.05|10
1637617890000|2021-11-22 21:51:30|22251.76|22131.76|22252.14|22132.14|22252.14|22132.14|22250.72|22130.72|10
1637617900000|2021-11-22 21:51:40|22252.04|22132.04|22254.46|22134.46|22254.46|22134.46|22251.88|22131.88|10
1637617910000|2021-11-22 21:51:50|22255.68|22135.68|22255.04|22135.04|22257.24|22137.24|22255.04|22135.04|9
1637617920000|2021-11-22 21:52:00|22254.9|22134.9|22256.36|22136.36|22256.89|22136.89|22254.88|22134.88|10
1637617930000|2021-11-22 21:52:10|22256.87|22136.87|22263.03|22143.03|22263.35|22143.35|22256.87|22136.87|10
1637617940000|2021-11-22 21:52:20|22264.87|22144.87|22270.9|22150.9|22270.9|22150.9|22264.87|22144.87|10
1637617950000|2021-11-22 21:52:30|22271.3|22151.3|22273.23|22153.23|22273.52|22153.52|22271.3|22151.3|10
1637617960000|2021-11-22 21:52:40|22273.61|22153.61|22277.15|22157.15|22277.15|22157.15|22273.31|22153.31|10
1637617970000|2021-11-22 21:52:50|22278.44|22158.44|22284.67|22164.67|22284.67|22164.67|22278.44|22158.44|10
1637617980000|2021-11-22 21:53:00|22285.24|22165.24|22297.37|22177.37|22297.37|22177.37|22285.24|22165.24|10
1637617990000|2021-11-22 21:53:10|22298.31|22178.31|22304.37|22184.37|22304.37|22184.37|22298.31|22178.31|10
1637618000000|2021-11-22 21:53:20|22304.24|22184.24|22306.97|22186.97|22306.97|22186.97|22304.24|22184.24|10
1637618010000|2021-11-22 21:53:30|22307.14|22187.14|22310.44|22190.44|22310.44|22190.44|22307.14|22187.14|10
1637618020000|2021-11-22 21:53:40|22311.17|22191.17|22312.06|22192.06|22312.58|22192.58|22311.17|22191.17|10
1637618030000|2021-11-22 21:53:50|22312.76|22192.76|22312.89|22192.89|22312.89|22192.89|22311.99|22191.99|9
1637618040000|2021-11-22 21:54:00|22312.98|22192.98|22313.68|22193.68|22314.1|22194.1|22312.42|22192.42|10
1637618050000|2021-11-22 21:54:10|22313.8|22193.8|22312.31|22192.31|22314.94|22194.94|22311.27|22191.27|10
1637618060000|2021-11-22 21:54:20|22311.57|22191.57|22311.06|22191.06|22311.57|22191.57|22309.65|22189.65|10
1637618070000|2021-11-22 21:54:30|22312.32|22192.32|22316.77|22196.77|22316.77|22196.77|22312.32|22192.32|10
1637618080000|2021-11-22 21:54:40|22316.09|22196.09|22315.97|22195.97|22316.09|22196.09|22315|22195|10
1637618090000|2021-11-22 21:54:50|22316.05|22196.05|22317.65|22197.65|22317.65|22197.65|22316.05|22196.05|10
1637618100000|2021-11-22 21:55:00|22317.47|22197.47|22318.97|22198.97|22319.02|22199.02|22317.47|22197.47|9
1637618110000|2021-11-22 21:55:10|22319.96|22199.96|22318.45|22198.45|22320.1|22200.1|22318.44|22198.44|10
1637618120000|2021-11-22 21:55:20|22317.97|22197.97|22318.55|22198.55|22318.66|22198.66|22317.41|22197.41|10
1637618130000|2021-11-22 21:55:30|22318.67|22198.67|22317.58|22197.58|22319.1|22199.1|22317.58|22197.58|10
1637618140000|2021-11-22 21:55:40|22317.42|22197.42|22317.11|22197.11|22317.42|22197.42|22316.16|22196.16|10
1637618150000|2021-11-22 21:55:50|22318.5|22198.5|22321.24|22201.24|22321.24|22201.24|22318.5|22198.5|10
1637618160000|2021-11-22 21:56:00|22320.86|22200.86|22321.22|22201.22|22321.24|22201.24|22320.17|22200.17|10
1637618170000|2021-11-22 21:56:10|22321.67|22201.67|22325.7|22205.7|22326.25|22206.25|22320.7|22200.7|10
1637618180000|2021-11-22 21:56:20|22326|22206|22332.67|22212.67|22332.67|22212.67|22326|22206|10
1637618190000|2021-11-22 21:56:30|22331.72|22211.72|22326.88|22206.88|22331.72|22211.72|22326.88|22206.88|9
1637618200000|2021-11-22 21:56:40|22326.71|22206.71|22323.37|22203.37|22326.71|22206.71|22323.37|22203.37|8
1637618210000|2021-11-22 21:56:50|22323.32|22203.32|22325.31|22205.31|22325.31|22205.31|22322.58|22202.58|10
1637618220000|2021-11-22 21:57:00|22325.44|22205.44|22327.78|22207.78|22327.78|22207.78|22325.44|22205.44|10
1637618230000|2021-11-22 21:57:10|22328.63|22208.63|22330.91|22210.91|22330.91|22210.91|22328.06|22208.06|10
1637618240000|2021-11-22 21:57:20|22331.16|22211.16|22334.15|22214.15|22335.29|22215.29|22331.16|22211.16|10
1637618250000|2021-11-22 21:57:30|22334.52|22214.52|22339.48|22219.48|22339.48|22219.48|22334.52|22214.52|10
1637618260000|2021-11-22 21:57:40|22340.44|22220.44|22344.69|22224.69|22345.12|22225.12|22340.44|22220.44|9
1637618270000|2021-11-22 21:57:50|22344.35|22224.35|22345.31|22225.31|22345.31|22225.31|22344.21|22224.21|10
1637618280000|2021-11-22 21:58:00|22345.73|22225.73|22353.24|22233.24|22353.24|22233.24|22345.73|22225.73|9
1637618290000|2021-11-22 21:58:10|22354.04|22234.04|22350.37|22230.37|22354.94|22234.94|22350.37|22230.37|10
1637618300000|2021-11-22 21:58:20|22350.06|22230.06|22346.36|22226.36|22350.06|22230.06|22346.36|22226.36|10
1637618310000|2021-11-22 21:58:30|22347.72|22227.72|22344.86|22224.86|22347.72|22227.72|22344.86|22224.86|10
1637618320000|2021-11-22 21:58:40|22344.8|22224.8|22342.99|22222.99|22345.94|22225.94|22342.99|22222.99|10
1637618330000|2021-11-22 21:58:50|22342.39|22222.39|22341.93|22221.93|22343.04|22223.04|22341.8|22221.8|9
1637618340000|2021-11-22 21:59:00|22341.62|22221.62|22342.49|22222.49|22343.99|22223.99|22341.62|22221.62|10
1637618350000|2021-11-22 21:59:10|22343.44|22223.44|22341.02|22221.02|22343.54|22223.54|22341.02|22221.02|10
1637618360000|2021-11-22 21:59:20|22341.62|22221.62|22342.96|22222.96|22342.96|22222.96|22341.62|22221.62|10
1637618370000|2021-11-22 21:59:30|22343.57|22223.57|22344.52|22224.52|22344.52|22224.52|22343.24|22223.24|10
1637618380000|2021-11-22 21:59:40|22347.25|22227.25|22348.54|22228.54|22348.95|22228.95|22347.25|22227.25|10
1637618390000|2021-11-22 21:59:50|22348.71|22228.71|22352.65|22232.65|22352.99|22232.99|22348.71|22228.71|10
1637618400000|2021-11-22 22:00:00|22353.46|22233.46|22350.6|22230.6|22354.4|22234.4|22350.34|22230.34|10
1637618410000|2021-11-22 22:00:10|22350.25|22230.25|22345.67|22225.67|22350.25|22230.25|22345.67|22225.67|10
1637618420000|2021-11-22 22:00:20|22344.57|22224.57|22342.84|22222.84|22344.72|22224.72|22341.53|22221.53|10
1637618430000|2021-11-22 22:00:30|22342.78|22222.78|22343.97|22223.97|22344.7|22224.7|22342.78|22222.78|10
1637618440000|2021-11-22 22:00:40|22343.65|22223.65|22343.52|22223.52|22344.09|22224.09|22343.17|22223.17|10
1637618450000|2021-11-22 22:00:50|22343.6|22223.6|22345.01|22225.01|22345.01|22225.01|22343.6|22223.6|10
1637618460000|2021-11-22 22:01:00|22345.19|22225.19|22343.27|22223.27|22345.72|22225.72|22343.09|22223.09|10
1637618470000|2021-11-22 22:01:10|22343.25|22223.25|22345.44|22225.44|22346.29|22226.29|22343.25|22223.25|10
1637618480000|2021-11-22 22:01:20|22347.17|22227.17|22349.72|22229.72|22349.72|22229.72|22346.24|22226.24|10
1637618490000|2021-11-22 22:01:30|22349.7|22229.7|22346.78|22226.78|22349.73|22229.73|22346.78|22226.78|9
1637618500000|2021-11-22 22:01:40|22347.68|22227.68|22346.95|22226.95|22348.02|22228.02|22346|22226|9
1637618510000|2021-11-22 22:01:50|22346.72|22226.72|22344.76|22224.76|22346.72|22226.72|22344.76|22224.76|9
1637618520000|2021-11-22 22:02:00|22343.74|22223.74|22344.24|22224.24|22344.6|22224.6|22343.74|22223.74|9
1637618530000|2021-11-22 22:02:10|22344.23|22224.23|22342.68|22222.68|22345.19|22225.19|22342.68|22222.68|10
1637618540000|2021-11-22 22:02:20|22343.47|22223.47|22344.06|22224.06|22344.49|22224.49|22343.34|22223.34|10
1637618550000|2021-11-22 22:02:30|22344.14|22224.14|22344.13|22224.13|22344.94|22224.94|22343.96|22223.96|8
1637618560000|2021-11-22 22:02:40|22342.9|22222.9|22343.84|22223.84|22343.93|22223.93|22342.9|22222.9|10
1637618570000|2021-11-22 22:02:50|22343.52|22223.52|22347.45|22227.45|22347.45|22227.45|22343.39|22223.39|10
1637618580000|2021-11-22 22:03:00|22348.73|22228.73|22351.35|22231.35|22351.35|22231.35|22348.73|22228.73|10
1637618590000|2021-11-22 22:03:10|22351.58|22231.58|22355.92|22235.92|22356.82|22236.82|22351.58|22231.58|10
1637618600000|2021-11-22 22:03:20|22356.19|22236.19|22360.07|22240.07|22360.07|22240.07|22356.19|22236.19|10
1637618610000|2021-11-22 22:03:30|22360.28|22240.28|22367.29|22247.29|22367.29|22247.29|22360.28|22240.28|10
1637618620000|2021-11-22 22:03:40|22365.62|22245.62|22366.12|22246.12|22367.35|22247.35|22365.43|22245.43|10
1637618630000|2021-11-22 22:03:50|22366.1|22246.1|22366.66|22246.66|22366.66|22246.66|22365.22|22245.22|9
1637618640000|2021-11-22 22:04:00|22367.38|22247.38|22370.05|22250.05|22370.05|22250.05|22367.38|22247.38|10
1637618650000|2021-11-22 22:04:10|22370.55|22250.55|22372.56|22252.56|22372.99|22252.99|22370.55|22250.55|10
1637618660000|2021-11-22 22:04:20|22372.77|22252.77|22379.61|22259.61|22379.61|22259.61|22372.42|22252.42|10
1637618670000|2021-11-22 22:04:30|22379.66|22259.66|22386.34|22266.34|22386.57|22266.57|22379.66|22259.66|10
1637618680000|2021-11-22 22:04:40|22385.93|22265.93|22386.23|22266.23|22387.42|22267.42|22385.93|22265.93|9
1637618690000|2021-11-22 22:04:50|22387.4|22267.4|22392.63|22272.63|22393.09|22273.09|22387.4|22267.4|9
1637618700000|2021-11-22 22:05:00|22393.13|22273.13|22395.23|22275.23|22395.23|22275.23|22393.13|22273.13|10
1637618710000|2021-11-22 22:05:10|22395.35|22275.35|22397.07|22277.07|22398.02|22278.02|22395.35|22275.35|10
1637618720000|2021-11-22 22:05:20|22397.09|22277.09|22400.09|22280.09|22401.65|22281.65|22397.09|22277.09|10
1637618730000|2021-11-22 22:05:30|22400.47|22280.47|22403.86|22283.86|22403.86|22283.86|22400.47|22280.47|10
1637618740000|2021-11-22 22:05:40|22403.92|22283.92|22408.62|22288.62|22408.62|22288.62|22403.92|22283.92|9
1637618750000|2021-11-22 22:05:50|22409.26|22289.26|22411.03|22291.03|22411.03|22291.03|22409.22|22289.22|10
1637618760000|2021-11-22 22:06:00|22411.62|22291.62|22413.02|22293.02|22413.02|22293.02|22410.98|22290.98|10
1637618770000|2021-11-22 22:06:10|22412.87|22292.87|22414.94|22294.94|22415.82|22295.82|22412.87|22292.87|10
1637618780000|2021-11-22 22:06:20|22413.81|22293.81|22411.95|22291.95|22414.35|22294.35|22411.95|22291.95|10
1637618790000|2021-11-22 22:06:30|22412.09|22292.09|22408.4|22288.4|22412.09|22292.09|22408.4|22288.4|10
1637618800000|2021-11-22 22:06:40|22405.35|22285.35|22399.85|22279.85|22405.5|22285.5|22399.85|22279.85|10
1637618810000|2021-11-22 22:06:50|22398.78|22278.78|22390.77|22270.77|22398.78|22278.78|22390.77|22270.77|9
1637618820000|2021-11-22 22:07:00|22390.46|22270.46|22388.95|22268.95|22390.46|22270.46|22388.95|22268.95|10
1637618830000|2021-11-22 22:07:10|22389.62|22269.62|22387.19|22267.19|22390.06|22270.06|22386.91|22266.91|10
1637618840000|2021-11-22 22:07:20|22386.08|22266.08|22383.09|22263.09|22386.08|22266.08|22383.09|22263.09|10
1637618850000|2021-11-22 22:07:30|22382.94|22262.94|22377.95|22257.95|22383.18|22263.18|22377.95|22257.95|10
1637618860000|2021-11-22 22:07:40|22377.6|22257.6|22375.18|22255.18|22378.5|22258.5|22375.18|22255.18|10
1637618870000|2021-11-22 22:07:50|22374.58|22254.58|22376.26|22256.26|22376.26|22256.26|22374.58|22254.58|10
1637618880000|2021-11-22 22:08:00|22375.88|22255.88|22378.37|22258.37|22378.37|22258.37|22375.86|22255.86|10
1637618890000|2021-11-22 22:08:10|22378.64|22258.64|22377.88|22257.88|22379.12|22259.12|22377.83|22257.83|10
1637618900000|2021-11-22 22:08:20|22377.46|22257.46|22374.79|22254.79|22377.88|22257.88|22374.79|22254.79|10
1637618910000|2021-11-22 22:08:30|22374.57|22254.57|22369.55|22249.55|22374.57|22254.57|22369.55|22249.55|9
1637618920000|2021-11-22 22:08:40|22370.28|22250.28|22368.43|22248.43|22370.31|22250.31|22368.29|22248.29|10
1637618930000|2021-11-22 22:08:50|22368.23|22248.23|22361.36|22241.36|22368.23|22248.23|22361.25|22241.25|10
1637618940000|2021-11-22 22:09:00|22360.73|22240.73|22358.94|22238.94|22360.73|22240.73|22358.94|22238.94|10
1637618950000|2021-11-22 22:09:10|22359.11|22239.11|22355.59|22235.59|22359.11|22239.11|22354.62|22234.62|10
1637618960000|2021-11-22 22:09:20|22355.24|22235.24|22351.38|22231.38|22355.24|22235.24|22351.38|22231.38|10
1637618970000|2021-11-22 22:09:30|22351.05|22231.05|22349.41|22229.41|22351.05|22231.05|22347.84|22227.84|10
1637618980000|2021-11-22 22:09:40|22347.64|22227.64|22344.65|22224.65|22347.69|22227.69|22344.53|22224.53|10
1637618990000|2021-11-22 22:09:50|22344.16|22224.16|22341.21|22221.21|22344.16|22224.16|22341.21|22221.21|10
1637619000000|2021-11-22 22:10:00|22340.66|22220.66|22339.88|22219.88|22340.66|22220.66|22339.88|22219.88|9
1637619010000|2021-11-22 22:10:10|22339.7|22219.7|22339.14|22219.14|22339.7|22219.7|22337.65|22217.65|9
1637619020000|2021-11-22 22:10:20|22339.76|22219.76|22338.93|22218.93|22339.98|22219.98|22338.14|22218.14|10
1637619030000|2021-11-22 22:10:30|22339.09|22219.09|22343.86|22223.86|22344|22224|22339.09|22219.09|10
1637619040000|2021-11-22 22:10:40|22342.88|22222.88|22340.95|22220.95|22344.13|22224.13|22340.95|22220.95|10
1637619050000|2021-11-22 22:10:50|22340.56|22220.56|22338.21|22218.21|22340.56|22220.56|22338.21|22218.21|10
1637619060000|2021-11-22 22:11:00|22338.05|22218.05|22337.14|22217.14|22338.3|22218.3|22337.06|22217.06|10
1637619070000|2021-11-22 22:11:10|22336.89|22216.89|22335.17|22215.17|22336.89|22216.89|22335.17|22215.17|10
1637619080000|2021-11-22 22:11:20|22334.87|22214.87|22334.87|22214.87|22335.62|22215.62|22334.47|22214.47|10
1637619090000|2021-11-22 22:11:30|22334.68|22214.68|22335.48|22215.48|22336.05|22216.05|22334.68|22214.68|9
1637619100000|2021-11-22 22:11:40|22335.47|22215.47|22334.92|22214.92|22335.61|22215.61|22334.66|22214.66|8
1637619110000|2021-11-22 22:11:50|22335.53|22215.53|22333.62|22213.62|22335.53|22215.53|22333.36|22213.36|10
1637619120000|2021-11-22 22:12:00|22333.6|22213.6|22331.04|22211.04|22333.83|22213.83|22330.58|22210.58|10
1637619130000|2021-11-22 22:12:10|22331.93|22211.93|22331.86|22211.86|22332.24|22212.24|22331.8|22211.8|10
1637619140000|2021-11-22 22:12:20|22331.88|22211.88|22330.72|22210.72|22332.15|22212.15|22330.43|22210.43|10
1637619150000|2021-11-22 22:12:30|22330.6|22210.6|22330.51|22210.51|22331.1|22211.1|22330.27|22210.27|10
1637619160000|2021-11-22 22:12:40|22331.26|22211.26|22330.84|22210.84|22331.26|22211.26|22330.44|22210.44|10
1637619170000|2021-11-22 22:12:50|22331.29|22211.29|22339.66|22219.66|22339.66|22219.66|22331.29|22211.29|10
1637619180000|2021-11-22 22:13:00|22340.14|22220.14|22342.07|22222.07|22342.41|22222.41|22340.14|22220.14|10
1637619190000|2021-11-22 22:13:10|22341.66|22221.66|22339.13|22219.13|22341.66|22221.66|22339.08|22219.08|10
1637619200000|2021-11-22 22:13:20|22338.76|22218.76|22338.07|22218.07|22338.96|22218.96|22338.07|22218.07|10
1637619210000|2021-11-22 22:13:30|22338.33|22218.33|22339.28|22219.28|22339.48|22219.48|22337.11|22217.11|10
1637619220000|2021-11-22 22:13:40|22339.12|22219.12|22343.82|22223.82|22343.82|22223.82|22339.11|22219.11|10
1637619230000|2021-11-22 22:13:50|22344.01|22224.01|22348.89|22228.89|22348.89|22228.89|22344.01|22224.01|10
1637619240000|2021-11-22 22:14:00|22350.46|22230.46|22351.47|22231.47|22352.21|22232.21|22350.46|22230.46|10
1637619250000|2021-11-22 22:14:10|22351.56|22231.56|22349.75|22229.75|22351.56|22231.56|22349.75|22229.75|10
1637619260000|2021-11-22 22:14:20|22349.84|22229.84|22348.26|22228.26|22349.84|22229.84|22348.26|22228.26|9
1637619270000|2021-11-22 22:14:30|22348.24|22228.24|22346.3|22226.3|22348.24|22228.24|22345.21|22225.21|10
1637619280000|2021-11-22 22:14:40|22345.95|22225.95|22343.93|22223.93|22345.95|22225.95|22343.87|22223.87|9
1637619290000|2021-11-22 22:14:50|22343.54|22223.54|22342.72|22222.72|22343.54|22223.54|22342.65|22222.65|10
1637619300000|2021-11-22 22:15:00|22342.31|22222.31|22341.74|22221.74|22342.53|22222.53|22341.74|22221.74|10
1637619310000|2021-11-22 22:15:10|22341.78|22221.78|22341.06|22221.06|22341.87|22221.87|22341.06|22221.06|8
1637619320000|2021-11-22 22:15:20|22341.04|22221.04|22340.31|22220.31|22341.25|22221.25|22340.15|22220.15|10
1637619330000|2021-11-22 22:15:30|22338.97|22218.97|22337.01|22217.01|22338.97|22218.97|22337.01|22217.01|9
1637619340000|2021-11-22 22:15:40|22336.89|22216.89|22334.45|22214.45|22336.89|22216.89|22334.45|22214.45|8
1637619350000|2021-11-22 22:15:50|22335.41|22215.41|22334.51|22214.51|22335.41|22215.41|22334.34|22214.34|9
1637619360000|2021-11-22 22:16:00|22334.39|22214.39|22336.01|22216.01|22336.5|22216.5|22334.03|22214.03|10
1637619370000|2021-11-22 22:16:10|22336.19|22216.19|22335.79|22215.79|22337.32|22217.32|22335.2|22215.2|10
1637619380000|2021-11-22 22:16:20|22336.62|22216.62|22338.97|22218.97|22338.97|22218.97|22336.62|22216.62|9
1637619390000|2021-11-22 22:16:30|22339.85|22219.85|22338.78|22218.78|22340.67|22220.67|22338.63|22218.63|10
1637619400000|2021-11-22 22:16:40|22339.07|22219.07|22336.91|22216.91|22339.07|22219.07|22336.91|22216.91|8
1637619410000|2021-11-22 22:16:50|22337.31|22217.31|22337.06|22217.06|22337.48|22217.48|22336.72|22216.72|9
1637619420000|2021-11-22 22:17:00|22337.04|22217.04|22337.57|22217.57|22337.97|22217.97|22337.01|22217.01|10
1637619430000|2021-11-22 22:17:10|22337.56|22217.56|22336.32|22216.32|22337.57|22217.57|22336.32|22216.32|10
1637619440000|2021-11-22 22:17:20|22336.08|22216.08|22334.93|22214.93|22336.08|22216.08|22334.19|22214.19|10
1637619450000|2021-11-22 22:17:30|22334.79|22214.79|22333.84|22213.84|22334.79|22214.79|22333.72|22213.72|9
1637619460000|2021-11-22 22:17:40|22333.83|22213.83|22332.09|22212.09|22333.83|22213.83|22332.09|22212.09|9
1637619470000|2021-11-22 22:17:50|22332.16|22212.16|22334.34|22214.34|22335|22215|22331.98|22211.98|10
1637619480000|2021-11-22 22:18:00|22334.54|22214.54|22334.27|22214.27|22335.65|22215.65|22334.27|22214.27|10
1637619490000|2021-11-22 22:18:10|22334.26|22214.26|22334.15|22214.15|22334.3|22214.3|22333.47|22213.47|10
1637619500000|2021-11-22 22:18:20|22334.08|22214.08|22332.35|22212.35|22334.14|22214.14|22332.35|22212.35|10
1637619510000|2021-11-22 22:18:30|22332.05|22212.05|22328.66|22208.66|22332.4|22212.4|22328.66|22208.66|10
1637619520000|2021-11-22 22:18:40|22327.62|22207.62|22324.45|22204.45|22327.62|22207.62|22324.45|22204.45|10
1637619530000|2021-11-22 22:18:50|22323.7|22203.7|22319.2|22199.2|22323.7|22203.7|22318.24|22198.24|10
1637619540000|2021-11-22 22:19:00|22317.12|22197.12|22310.04|22190.04|22317.12|22197.12|22310.04|22190.04|8
1637619550000|2021-11-22 22:19:10|22309.42|22189.42|22306.93|22186.93|22309.99|22189.99|22306.93|22186.93|10
1637619560000|2021-11-22 22:19:20|22306.45|22186.45|22304.77|22184.77|22306.45|22186.45|22304.77|22184.77|10
1637619570000|2021-11-22 22:19:30|22304.06|22184.06|22301.22|22181.22|22304.41|22184.41|22300.89|22180.89|9
1637619580000|2021-11-22 22:19:40|22300.36|22180.36|22298.09|22178.09|22300.36|22180.36|22298.08|22178.08|10
1637619590000|2021-11-22 22:19:50|22297.52|22177.52|22297.35|22177.35|22298|22178|22296.58|22176.58|9
1637619600000|2021-11-22 22:20:00|22297.31|22177.31|22296.65|22176.65|22298.02|22178.02|22296.58|22176.58|10
1637619610000|2021-11-22 22:20:10|22296.49|22176.49|22294.77|22174.77|22296.49|22176.49|22294.67|22174.67|10
1637619620000|2021-11-22 22:20:20|22294.84|22174.84|22292.86|22172.86|22294.84|22174.84|22292.86|22172.86|10
1637619630000|2021-11-22 22:20:30|22292.54|22172.54|22290.47|22170.47|22292.54|22172.54|22290.47|22170.47|10
1637619640000|2021-11-22 22:20:40|22291.62|22171.62|22293.58|22173.58|22293.58|22173.58|22291.62|22171.62|10
1637619650000|2021-11-22 22:20:50|22293.95|22173.95|22297.94|22177.94|22298.05|22178.05|22293.95|22173.95|10
1637619660000|2021-11-22 22:21:00|22297.96|22177.96|22302.85|22182.85|22303.17|22183.17|22297.96|22177.96|10
1637619670000|2021-11-22 22:21:10|22302.63|22182.63|22306.49|22186.49|22306.72|22186.72|22302.63|22182.63|10
1637619680000|2021-11-22 22:21:20|22306.92|22186.92|22308.35|22188.35|22308.35|22188.35|22305.96|22185.96|10
1637619690000|2021-11-22 22:21:30|22308.06|22188.06|22307.39|22187.39|22308.06|22188.06|22307.39|22187.39|9
1637619700000|2021-11-22 22:21:40|22308.18|22188.18|22309.11|22189.11|22309.11|22189.11|22307.85|22187.85|9
1637619710000|2021-11-22 22:21:50|22309.74|22189.74|22310.05|22190.05|22310.62|22190.62|22309.49|22189.49|9
1637619720000|2021-11-22 22:22:00|22310.1|22190.1|22310.07|22190.07|22310.36|22190.36|22309.02|22189.02|10
1637619730000|2021-11-22 22:22:10|22311.08|22191.08|22318.11|22198.11|22318.11|22198.11|22311.02|22191.02|10
1637619740000|2021-11-22 22:22:20|22318.22|22198.22|22321.31|22201.31|22321.61|22201.61|22318.22|22198.22|10
1637619750000|2021-11-22 22:22:30|22321.88|22201.88|22322.9|22202.9|22323.39|22203.39|22321.42|22201.42|10
1637619760000|2021-11-22 22:22:40|22323.35|22203.35|22324.89|22204.89|22325.31|22205.31|22322.99|22202.99|10
1637619770000|2021-11-22 22:22:50|22324.99|22204.99|22329.16|22209.16|22329.16|22209.16|22324.99|22204.99|10
1637619780000|2021-11-22 22:23:00|22329.33|22209.33|22330.25|22210.25|22330.25|22210.25|22328.54|22208.54|10
1637619790000|2021-11-22 22:23:10|22330.13|22210.13|22334.16|22214.16|22335.17|22215.17|22330.13|22210.13|10
1637619800000|2021-11-22 22:23:20|22335.14|22215.14|22339.62|22219.62|22339.62|22219.62|22335.14|22215.14|10
1637619810000|2021-11-22 22:23:30|22340.35|22220.35|22339.73|22219.73|22340.6|22220.6|22339.73|22219.73|10
1637619820000|2021-11-22 22:23:40|22340.04|22220.04|22341.97|22221.97|22342.12|22222.12|22340.04|22220.04|10
1637619830000|2021-11-22 22:23:50|22342.1|22222.1|22340.52|22220.52|22342.1|22222.1|22340.35|22220.35|9
1637619840000|2021-11-22 22:24:00|22340.7|22220.7|22341|22221|22341.46|22221.46|22340.45|22220.45|10
1637619850000|2021-11-22 22:24:10|22341.34|22221.34|22343.04|22223.04|22343.04|22223.04|22341.34|22221.34|9
1637619860000|2021-11-22 22:24:20|22343.38|22223.38|22346.91|22226.91|22346.91|22226.91|22343.38|22223.38|10
1637619870000|2021-11-22 22:24:30|22346.99|22226.99|22352.77|22232.77|22352.77|22232.77|22346.99|22226.99|10
1637619880000|2021-11-22 22:24:40|22352.9|22232.9|22352.99|22232.99|22353.22|22233.22|22352.51|22232.51|10
1637619890000|2021-11-22 22:24:50|22353.46|22233.46|22355.95|22235.95|22355.99|22235.99|22353.46|22233.46|10
1637619900000|2021-11-22 22:25:00|22356.08|22236.08|22357.23|22237.23|22357.23|22237.23|22355.02|22235.02|10
1637619910000|2021-11-22 22:25:10|22357.16|22237.16|22357.39|22237.39|22357.98|22237.98|22357.1|22237.1|10
1637619920000|2021-11-22 22:25:20|22356.94|22236.94|22358.83|22238.83|22358.85|22238.85|22356.94|22236.94|10
1637619930000|2021-11-22 22:25:30|22359.31|22239.31|22357.8|22237.8|22359.31|22239.31|22357.29|22237.29|9
1637619940000|2021-11-22 22:25:40|22358.21|22238.21|22357.77|22237.77|22358.21|22238.21|22356.49|22236.49|10
1637619950000|2021-11-22 22:25:50|22356.59|22236.59|22356.83|22236.83|22357.45|22237.45|22356.11|22236.11|9
1637619960000|2021-11-22 22:26:00|22357.87|22237.87|22357.4|22237.4|22357.95|22237.95|22356.6|22236.6|9
1637619970000|2021-11-22 22:26:10|22358.42|22238.42|22360.11|22240.11|22360.11|22240.11|22358.32|22238.32|9
1637619980000|2021-11-22 22:26:20|22360.37|22240.37|22361.36|22241.36|22364|22244|22360.37|22240.37|10
1637619990000|2021-11-22 22:26:30|22360.77|22240.77|22356.75|22236.75|22360.77|22240.77|22356.75|22236.75|10
1637620000000|2021-11-22 22:26:40|22357.56|22237.56|22358.48|22238.48|22358.48|22238.48|22357.05|22237.05|10
1637620010000|2021-11-22 22:26:50|22356.91|22236.91|22351.5|22231.5|22356.91|22236.91|22351.5|22231.5|10
1637620020000|2021-11-22 22:27:00|22350.24|22230.24|22342.28|22222.28|22350.24|22230.24|22342.28|22222.28|10
1637620030000|2021-11-22 22:27:10|22342|22222|22336.3|22216.3|22342|22222|22336.3|22216.3|10
1637620040000|2021-11-22 22:27:20|22336.44|22216.44|22331.15|22211.15|22336.92|22216.92|22331.15|22211.15|10
1637620050000|2021-11-22 22:27:30|22331.42|22211.42|22327.81|22207.81|22331.42|22211.42|22327.81|22207.81|10
1637620060000|2021-11-22 22:27:40|22327.66|22207.66|22326.84|22206.84|22328.1|22208.1|22326.76|22206.76|10
1637620070000|2021-11-22 22:27:50|22326.91|22206.91|22326.82|22206.82|22326.91|22206.91|22325.79|22205.79|9
1637620080000|2021-11-22 22:28:00|22326.44|22206.44|22324.76|22204.76|22326.44|22206.44|22321.91|22201.91|10
1637620090000|2021-11-22 22:28:10|22325.08|22205.08|22317.64|22197.64|22325.08|22205.08|22317.19|22197.19|10
1637620100000|2021-11-22 22:28:20|22316.63|22196.63|22320.14|22200.14|22320.14|22200.14|22316.63|22196.63|9
1637620110000|2021-11-22 22:28:30|22320.38|22200.38|22321.54|22201.54|22323.05|22203.05|22320.38|22200.38|10
1637620120000|2021-11-22 22:28:40|22322.07|22202.07|22322.09|22202.09|22322.75|22202.75|22321.03|22201.03|10
1637620130000|2021-11-22 22:28:50|22321.1|22201.1|22321.91|22201.91|22322.75|22202.75|22320.93|22200.93|10
1637620140000|2021-11-22 22:29:00|22322.19|22202.19|22325.97|22205.97|22325.97|22205.97|22322.19|22202.19|10
1637620150000|2021-11-22 22:29:10|22326.09|22206.09|22328.6|22208.6|22328.6|22208.6|22326.09|22206.09|10
1637620160000|2021-11-22 22:29:20|22328.69|22208.69|22332.43|22212.43|22332.43|22212.43|22327.87|22207.87|9
1637620170000|2021-11-22 22:29:30|22332.85|22212.85|22333.21|22213.21|22334.1|22214.1|22331.66|22211.66|10
1637620180000|2021-11-22 22:29:40|22333.99|22213.99|22334.99|22214.99|22335.23|22215.23|22333.99|22213.99|10
1637620190000|2021-11-22 22:29:50|22335.94|22215.94|22335.04|22215.04|22335.95|22215.95|22335|22215|9
1637620200000|2021-11-22 22:30:00|22335|22215|22336.97|22216.97|22336.97|22216.97|22334.37|22214.37|10
1637620210000|2021-11-22 22:30:10|22337.36|22217.36|22334.75|22214.75|22337.36|22217.36|22334.75|22214.75|10
1637620220000|2021-11-22 22:30:20|22333.96|22213.96|22336|22216|22336.54|22216.54|22333.96|22213.96|10
1637620230000|2021-11-22 22:30:30|22336.46|22216.46|22334.78|22214.78|22336.46|22216.46|22334.54|22214.54|10
1637620240000|2021-11-22 22:30:40|22334.34|22214.34|22336.87|22216.87|22337.28|22217.28|22334.34|22214.34|10
1637620250000|2021-11-22 22:30:50|22336.75|22216.75|22336.83|22216.83|22338.31|22218.31|22336.75|22216.75|8
1637620260000|2021-11-22 22:31:00|22337.16|22217.16|22337.07|22217.07|22337.53|22217.53|22336.91|22216.91|10
1637620270000|2021-11-22 22:31:10|22337.06|22217.06|22341.86|22221.86|22341.86|22221.86|22337.06|22217.06|10
1637620280000|2021-11-22 22:31:20|22342.15|22222.15|22342.26|22222.26|22342.28|22222.28|22341.5|22221.5|10
1637620290000|2021-11-22 22:31:30|22343.27|22223.27|22346.54|22226.54|22346.72|22226.72|22343.27|22223.27|10
1637620300000|2021-11-22 22:31:40|22346.43|22226.43|22345.64|22225.64|22346.51|22226.51|22344.64|22224.64|10
1637620310000|2021-11-22 22:31:50|22345.82|22225.82|22346.85|22226.85|22346.89|22226.89|22345.45|22225.45|8
1637620320000|2021-11-22 22:32:00|22346.75|22226.75|22345.22|22225.22|22346.79|22226.79|22344.96|22224.96|10
1637620330000|2021-11-22 22:32:10|22343.59|22223.59|22334.81|22214.81|22343.59|22223.59|22334.81|22214.81|10
1637620340000|2021-11-22 22:32:20|22341.49|22221.49|22341.18|22221.18|22342.79|22222.79|22341.18|22221.18|9
1637620350000|2021-11-22 22:32:30|22341.7|22221.7|22344.57|22224.57|22344.57|22224.57|22341.69|22221.69|10
1637620360000|2021-11-22 22:32:40|22344.5|22224.5|22342.83|22222.83|22344.72|22224.72|22342.33|22222.33|10
1637620370000|2021-11-22 22:32:50|22342.27|22222.27|22343.13|22223.13|22343.16|22223.16|22342.07|22222.07|8
1637620380000|2021-11-22 22:33:00|22343.53|22223.53|22344.53|22224.53|22344.56|22224.56|22343.27|22223.27|9
1637620390000|2021-11-22 22:33:10|22344.93|22224.93|22345.3|22225.3|22345.5|22225.5|22344.93|22224.93|8
1637620400000|2021-11-22 22:33:20|22343.77|22223.77|22343.59|22223.59|22344.02|22224.02|22343.53|22223.53|9
1637620410000|2021-11-22 22:33:30|22344.13|22224.13|22344.52|22224.52|22344.93|22224.93|22344.09|22224.09|9
1637620420000|2021-11-22 22:33:40|22344.16|22224.16|22344.65|22224.65|22344.79|22224.79|22344.09|22224.09|9
1637620430000|2021-11-22 22:33:50|22344.64|22224.64|22345.36|22225.36|22345.39|22225.39|22344.16|22224.16|9
1637620440000|2021-11-22 22:34:00|22345.17|22225.17|22346.95|22226.95|22347.05|22227.05|22345.17|22225.17|10
1637620450000|2021-11-22 22:34:10|22346.58|22226.58|22350.91|22230.91|22351.15|22231.15|22346.58|22226.58|10
1637620460000|2021-11-22 22:34:20|22351.26|22231.26|22354.07|22234.07|22354.07|22234.07|22351.26|22231.26|10
1637620470000|2021-11-22 22:34:30|22354.14|22234.14|22357.87|22237.87|22357.87|22237.87|22354.14|22234.14|9
1637620480000|2021-11-22 22:34:40|22358.09|22238.09|22359.71|22239.71|22359.71|22239.71|22356.17|22236.17|9
1637620490000|2021-11-22 22:34:50|22359.85|22239.85|22360.47|22240.47|22360.51|22240.51|22358.07|22238.07|9
1637620500000|2021-11-22 22:35:00|22360.56|22240.56|22362.07|22242.07|22362.21|22242.21|22360.5|22240.5|7
1637620510000|2021-11-22 22:35:10|22361.6|22241.6|22361.49|22241.49|22363.02|22243.02|22361.49|22241.49|9
1637620520000|2021-11-22 22:35:20|22360.85|22240.85|22362.26|22242.26|22362.47|22242.47|22360.61|22240.61|9
1637620530000|2021-11-22 22:35:30|22362.42|22242.42|22363.68|22243.68|22364.17|22244.17|22362.37|22242.37|10
1637620540000|2021-11-22 22:35:40|22363.76|22243.76|22365.23|22245.23|22365.43|22245.43|22363.61|22243.61|10
1637620550000|2021-11-22 22:35:50|22365.22|22245.22|22365.27|22245.27|22366.57|22246.57|22365.13|22245.13|10
1637620560000|2021-11-22 22:36:00|22365.11|22245.11|22367.3|22247.3|22367.3|22247.3|22364.92|22244.92|9
1637620570000|2021-11-22 22:36:10|22365.76|22245.76|22369.47|22249.47|22369.47|22249.47|22365.76|22245.76|9
1637620580000|2021-11-22 22:36:20|22369.3|22249.3|22371.36|22251.36|22371.44|22251.44|22369.09|22249.09|10
1637620590000|2021-11-22 22:36:30|22371.56|22251.56|22373.16|22253.16|22373.16|22253.16|22371.5|22251.5|9
1637620600000|2021-11-22 22:36:40|22373.1|22253.1|22373.65|22253.65|22374.06|22254.06|22373.1|22253.1|8
1637620610000|2021-11-22 22:36:50|22373.7|22253.7|22375.06|22255.06|22375.06|22255.06|22373.7|22253.7|9
1637620620000|2021-11-22 22:37:00|22374.72|22254.72|22373.5|22253.5|22375.3|22255.3|22373.18|22253.18|10
1637620630000|2021-11-22 22:37:10|22373.81|22253.81|22372.75|22252.75|22374.26|22254.26|22372.68|22252.68|9
1637620640000|2021-11-22 22:37:20|22373.1|22253.1|22375.1|22255.1|22375.1|22255.1|22372.71|22252.71|10
1637620650000|2021-11-22 22:37:30|22374.67|22254.67|22375.36|22255.36|22375.5|22255.5|22374.29|22254.29|9
1637620660000|2021-11-22 22:37:40|22375.14|22255.14|22376.99|22256.99|22376.99|22256.99|22375.14|22255.14|10
1637620670000|2021-11-22 22:37:50|22377.19|22257.19|22379.76|22259.76|22379.76|22259.76|22377.19|22257.19|9
1637620680000|2021-11-22 22:38:00|22380.09|22260.09|22382.76|22262.76|22382.83|22262.83|22380.09|22260.09|10
1637620690000|2021-11-22 22:38:10|22383.34|22263.34|22387.28|22267.28|22387.28|22267.28|22382.98|22262.98|10
1637620700000|2021-11-22 22:38:20|22387.49|22267.49|22390.09|22270.09|22390.09|22270.09|22387.36|22267.36|9
1637620710000|2021-11-22 22:38:30|22390.15|22270.15|22392.11|22272.11|22392.11|22272.11|22390.15|22270.15|10
1637620720000|2021-11-22 22:38:40|22391.97|22271.97|22394.76|22274.76|22394.76|22274.76|22391.97|22271.97|8
1637620730000|2021-11-22 22:38:50|22395.5|22275.5|22397.86|22277.86|22397.86|22277.86|22395.5|22275.5|10
1637620740000|2021-11-22 22:39:00|22397.82|22277.82|22400.15|22280.15|22400.29|22280.29|22397.82|22277.82|10
1637620750000|2021-11-22 22:39:10|22400.13|22280.13|22401.85|22281.85|22401.85|22281.85|22400.13|22280.13|10
1637620760000|2021-11-22 22:39:20|22403.4|22283.4|22408.56|22288.56|22408.56|22288.56|22403.4|22283.4|10
1637620770000|2021-11-22 22:39:30|22408.73|22288.73|22411.7|22291.7|22411.7|22291.7|22408.59|22288.59|10
1637620780000|2021-11-22 22:39:40|22412.34|22292.34|22414.29|22294.29|22414.29|22294.29|22412.34|22292.34|10
1637620790000|2021-11-22 22:39:50|22414.15|22294.15|22421.51|22301.51|22421.79|22301.79|22414.11|22294.11|10
1637620800000|2021-11-22 22:40:00|22422.15|22302.15|22423.58|22303.58|22423.58|22303.58|22421.86|22301.86|10
1637620810000|2021-11-22 22:40:10|22423.72|22303.72|22424.77|22304.77|22424.77|22304.77|22423.63|22303.63|10
1637620820000|2021-11-22 22:40:20|22424.46|22304.46|22421.65|22301.65|22424.73|22304.73|22421.65|22301.65|10
1637620830000|2021-11-22 22:40:30|22422.5|22302.5|22421.92|22301.92|22422.5|22302.5|22420.17|22300.17|10
1637620840000|2021-11-22 22:40:40|22421.78|22301.78|22421.47|22301.47|22422.74|22302.74|22421.25|22301.25|10
1637620850000|2021-11-22 22:40:50|22421.42|22301.42|22422.7|22302.7|22423.58|22303.58|22421.42|22301.42|10
1637620860000|2021-11-22 22:41:00|22422.89|22302.89|22423.15|22303.15|22423.5|22303.5|22422.72|22302.72|10
1637620870000|2021-11-22 22:41:10|22423.29|22303.29|22423.46|22303.46|22423.75|22303.75|22422.81|22302.81|10
1637620880000|2021-11-22 22:41:20|22422.71|22302.71|22424.88|22304.88|22424.88|22304.88|22420.95|22300.95|9
1637620890000|2021-11-22 22:41:30|22424.9|22304.9|22424.41|22304.41|22425.29|22305.29|22424.23|22304.23|10
1637620900000|2021-11-22 22:41:40|22424.47|22304.47|22425.02|22305.02|22425.16|22305.16|22424.47|22304.47|8
1637620910000|2021-11-22 22:41:50|22424.91|22304.91|22427.14|22307.14|22427.14|22307.14|22424.91|22304.91|10
1637620920000|2021-11-22 22:42:00|22426.88|22306.88|22426.72|22306.72|22427.14|22307.14|22426.55|22306.55|9
1637620930000|2021-11-22 22:42:10|22427.07|22307.07|22428.5|22308.5|22428.5|22308.5|22426.7|22306.7|10
1637620940000|2021-11-22 22:42:20|22428.4|22308.4|22428.46|22308.46|22430.12|22310.12|22428.4|22308.4|10
1637620950000|2021-11-22 22:42:30|22429.66|22309.66|22432.96|22312.96|22432.96|22312.96|22429.66|22309.66|10
1637620960000|2021-11-22 22:42:40|22433.71|22313.71|22434.29|22314.29|22435.09|22315.09|22433.71|22313.71|10
1637620970000|2021-11-22 22:42:50|22434.26|22314.26|22436.29|22316.29|22436.31|22316.31|22434.21|22314.21|10
1637620980000|2021-11-22 22:43:00|22436.84|22316.84|22437.45|22317.45|22437.89|22317.89|22436.84|22316.84|9
1637620990000|2021-11-22 22:43:10|22437.66|22317.66|22442.16|22322.16|22442.16|22322.16|22437.66|22317.66|10
1637621000000|2021-11-22 22:43:20|22442.2|22322.2|22454.45|22334.45|22454.45|22334.45|22442.2|22322.2|10
1637621010000|2021-11-22 22:43:30|22454.27|22334.27|22458.33|22338.33|22458.33|22338.33|22453.85|22333.85|9
1637621020000|2021-11-22 22:43:40|22458.69|22338.69|22466.88|22346.88|22466.89|22346.89|22458.69|22338.69|10
1637621030000|2021-11-22 22:43:50|22466.71|22346.71|22466.08|22346.08|22467.71|22347.71|22466.08|22346.08|10
1637621040000|2021-11-22 22:44:00|22465.56|22345.56|22464.26|22344.26|22465.56|22345.56|22463.39|22343.39|10
1637621050000|2021-11-22 22:44:10|22465.08|22345.08|22464.62|22344.62|22465.91|22345.91|22464.62|22344.62|10
1637621060000|2021-11-22 22:44:20|22464.58|22344.58|22466.83|22346.83|22466.98|22346.98|22464.54|22344.54|10
1637621070000|2021-11-22 22:44:30|22466.55|22346.55|22467.37|22347.37|22467.43|22347.43|22466.55|22346.55|10
1637621080000|2021-11-22 22:44:40|22467.77|22347.77|22469.35|22349.35|22469.35|22349.35|22467.77|22347.77|9
1637621090000|2021-11-22 22:44:50|22469.31|22349.31|22468.93|22348.93|22470.22|22350.22|22468.54|22348.54|10
1637621100000|2021-11-22 22:45:00|22468.92|22348.92|22473.07|22353.07|22473.07|22353.07|22468.5|22348.5|10
1637621110000|2021-11-22 22:45:10|22474.07|22354.07|22477.52|22357.52|22477.52|22357.52|22474.07|22354.07|10
1637621120000|2021-11-22 22:45:20|22478.05|22358.05|22480.34|22360.34|22480.83|22360.83|22478.05|22358.05|9
1637621130000|2021-11-22 22:45:30|22480.44|22360.44|22475.87|22355.87|22480.44|22360.44|22474.53|22354.53|10
1637621140000|2021-11-22 22:45:40|22474.7|22354.7|22469.94|22349.94|22474.7|22354.7|22469.23|22349.23|10
1637621150000|2021-11-22 22:45:50|22469.95|22349.95|22466.1|22346.1|22469.95|22349.95|22466.09|22346.09|9
1637621160000|2021-11-22 22:46:00|22465.91|22345.91|22466.16|22346.16|22467.16|22347.16|22465.85|22345.85|9
1637621170000|2021-11-22 22:46:10|22465.23|22345.23|22458.55|22338.55|22465.23|22345.23|22458.55|22338.55|10
1637621180000|2021-11-22 22:46:20|22457.65|22337.65|22454.59|22334.59|22458.05|22338.05|22454.59|22334.59|10
1637621190000|2021-11-22 22:46:30|22454.49|22334.49|22449.02|22329.02|22454.49|22334.49|22448.7|22328.7|10
1637621200000|2021-11-22 22:46:40|22448.87|22328.87|22446.94|22326.94|22448.89|22328.89|22446.94|22326.94|10
1637621210000|2021-11-22 22:46:50|22446.67|22326.67|22448.99|22328.99|22449.54|22329.54|22446.31|22326.31|10
1637621220000|2021-11-22 22:47:00|22449.55|22329.55|22449.74|22329.74|22450.15|22330.15|22449.3|22329.3|10
1637621230000|2021-11-22 22:47:10|22449.32|22329.32|22450.75|22330.75|22450.75|22330.75|22449.32|22329.32|10
1637621240000|2021-11-22 22:47:20|22451.53|22331.53|22451.52|22331.52|22452.15|22332.15|22451.17|22331.17|9
1637621250000|2021-11-22 22:47:30|22451.64|22331.64|22455.38|22335.38|22455.38|22335.38|22451.64|22331.64|10
1637621260000|2021-11-22 22:47:40|22456.12|22336.12|22462.88|22342.88|22462.88|22342.88|22456.12|22336.12|10
1637621270000|2021-11-22 22:47:50|22463.37|22343.37|22464.15|22344.15|22465.03|22345.03|22463.34|22343.34|10
1637621280000|2021-11-22 22:48:00|22463.92|22343.92|22468.02|22348.02|22468.02|22348.02|22463.65|22343.65|10
1637621290000|2021-11-22 22:48:10|22468.24|22348.24|22469.69|22349.69|22469.86|22349.86|22468.24|22348.24|10
1637621300000|2021-11-22 22:48:20|22470.23|22350.23|22471.54|22351.54|22472.09|22352.09|22470.23|22350.23|10
1637621310000|2021-11-22 22:48:30|22471.93|22351.93|22474.13|22354.13|22474.13|22354.13|22471.59|22351.59|10
1637621320000|2021-11-22 22:48:40|22474.1|22354.1|22475.67|22355.67|22475.77|22355.77|22474.1|22354.1|10
1637621330000|2021-11-22 22:48:50|22474.98|22354.98|22484.57|22364.57|22484.57|22364.57|22474.98|22354.98|10
1637621340000|2021-11-22 22:49:00|22485.43|22365.43|22488.76|22368.76|22488.76|22368.76|22485.43|22365.43|10
1637621350000|2021-11-22 22:49:10|22488.77|22368.77|22489.31|22369.31|22489.56|22369.56|22488.77|22368.77|9
1637621360000|2021-11-22 22:49:20|22489.32|22369.32|22490.95|22370.95|22491.12|22371.12|22489.32|22369.32|10
1637621370000|2021-11-22 22:49:30|22491.05|22371.05|22491.91|22371.91|22491.91|22371.91|22491.05|22371.05|10
1637621380000|2021-11-22 22:49:40|22491.78|22371.78|22491.47|22371.47|22491.78|22371.78|22490.88|22370.88|10
1637621390000|2021-11-22 22:49:50|22491.53|22371.53|22491.94|22371.94|22492.23|22372.23|22490.98|22370.98|10
1637621400000|2021-11-22 22:50:00|22493.06|22373.06|22494.88|22374.88|22494.93|22374.93|22491.69|22371.69|10
1637621410000|2021-11-22 22:50:10|22495.04|22375.04|22493.94|22373.94|22496.41|22376.41|22493.4|22373.4|10
1637621420000|2021-11-22 22:50:20|22493.36|22373.36|22491.06|22371.06|22493.36|22373.36|22489.52|22369.52|10
1637621430000|2021-11-22 22:50:30|22490.76|22370.76|22489.63|22369.63|22491.75|22371.75|22489.63|22369.63|10
1637621440000|2021-11-22 22:50:40|22489.43|22369.43|22481.69|22361.69|22489.43|22369.43|22481.66|22361.66|10
1637621450000|2021-11-22 22:50:50|22481.92|22361.92|22479.82|22359.82|22482.07|22362.07|22479.78|22359.78|10
1637621460000|2021-11-22 22:51:00|22480.46|22360.46|22476.89|22356.89|22480.46|22360.46|22476.89|22356.89|10
1637621470000|2021-11-22 22:51:10|22475.7|22355.7|22474.85|22354.85|22475.7|22355.7|22473.68|22353.68|10
1637621480000|2021-11-22 22:51:20|22474.8|22354.8|22472.39|22352.39|22475.23|22355.23|22472.39|22352.39|10
1637621490000|2021-11-22 22:51:30|22473.05|22353.05|22472.69|22352.69|22473.05|22353.05|22470.66|22350.66|10
1637621500000|2021-11-22 22:51:40|22472.81|22352.81|22472.72|22352.72|22472.81|22352.81|22471.86|22351.86|10
1637621510000|2021-11-22 22:51:50|22472.77|22352.77|22475.9|22355.9|22475.9|22355.9|22472.7|22352.7|10
1637621520000|2021-11-22 22:52:00|22475.94|22355.94|22474.57|22354.57|22475.94|22355.94|22474.42|22354.42|10
1637621530000|2021-11-22 22:52:10|22473.99|22353.99|22473.24|22353.24|22474.02|22354.02|22473.19|22353.19|9
1637621540000|2021-11-22 22:52:20|22472.59|22352.59|22474.26|22354.26|22474.97|22354.97|22472.59|22352.59|10
1637621550000|2021-11-22 22:52:30|22474.65|22354.65|22471.7|22351.7|22474.65|22354.65|22471.7|22351.7|9
1637621560000|2021-11-22 22:52:40|22471.46|22351.46|22469.75|22349.75|22471.46|22351.46|22469.46|22349.46|10
1637621570000|2021-11-22 22:52:50|22469.19|22349.19|22468.22|22348.22|22469.25|22349.25|22467.92|22347.92|10
1637621580000|2021-11-22 22:53:00|22468.14|22348.14|22467.8|22347.8|22468.82|22348.82|22467.8|22347.8|9
1637621590000|2021-11-22 22:53:10|22468.23|22348.23|22469.67|22349.67|22469.67|22349.67|22468.23|22348.23|10
1637621600000|2021-11-22 22:53:20|22469.42|22349.42|22467.85|22347.85|22469.42|22349.42|22467.78|22347.78|10
1637621610000|2021-11-22 22:53:30|22467.47|22347.47|22469.25|22349.25|22469.92|22349.92|22467.47|22347.47|10
1637621620000|2021-11-22 22:53:40|22469.1|22349.1|22470.36|22350.36|22470.36|22350.36|22469.1|22349.1|10
1637621630000|2021-11-22 22:53:50|22470.83|22350.83|22469.38|22349.38|22470.83|22350.83|22469.38|22349.38|10
1637621640000|2021-11-22 22:54:00|22469.09|22349.09|22468.58|22348.58|22469.2|22349.2|22468.19|22348.19|8
1637621650000|2021-11-22 22:54:10|22468.57|22348.57|22468.99|22348.99|22469.7|22349.7|22468.57|22348.57|10
1637621660000|2021-11-22 22:54:20|22469.53|22349.53|22470.81|22350.81|22470.81|22350.81|22468.74|22348.74|9
1637621670000|2021-11-22 22:54:30|22471.01|22351.01|22472.56|22352.56|22472.56|22352.56|22470.78|22350.78|10
1637621680000|2021-11-22 22:54:40|22471.59|22351.59|22478.35|22358.35|22478.35|22358.35|22471.59|22351.59|10
1637621690000|2021-11-22 22:54:50|22478.66|22358.66|22483.37|22363.37|22483.37|22363.37|22478.52|22358.52|10
1637621700000|2021-11-22 22:55:00|22485.21|22365.21|22484.03|22364.03|22485.41|22365.41|22484.03|22364.03|10
1637621710000|2021-11-22 22:55:10|22483.97|22363.97|22485.12|22365.12|22485.65|22365.65|22483.97|22363.97|10
1637621720000|2021-11-22 22:55:20|22484.86|22364.86|22481.08|22361.08|22484.86|22364.86|22481.08|22361.08|10
1637621730000|2021-11-22 22:55:30|22480.89|22360.89|22475.82|22355.82|22480.89|22360.89|22475.82|22355.82|10
1637621740000|2021-11-22 22:55:40|22475.56|22355.56|22470.12|22350.12|22475.65|22355.65|22470.12|22350.12|10
1637621750000|2021-11-22 22:55:50|22470|22350|22472.73|22352.73|22472.73|22352.73|22470|22350|10
1637621760000|2021-11-22 22:56:00|22472.22|22352.22|22474.68|22354.68|22474.68|22354.68|22472.22|22352.22|10
1637621770000|2021-11-22 22:56:10|22474.64|22354.64|22475.59|22355.59|22476.9|22356.9|22474.64|22354.64|10
1637621780000|2021-11-22 22:56:20|22475.55|22355.55|22477.15|22357.15|22477.5|22357.5|22475.55|22355.55|10
1637621790000|2021-11-22 22:56:30|22477.14|22357.14|22477.72|22357.72|22477.72|22357.72|22477.14|22357.14|9
1637621800000|2021-11-22 22:56:40|22477.83|22357.83|22476.66|22356.66|22477.9|22357.9|22476.66|22356.66|10
1637621810000|2021-11-22 22:56:50|22475.88|22355.88|22477.64|22357.64|22477.66|22357.66|22475.88|22355.88|10
1637621820000|2021-11-22 22:57:00|22477.33|22357.33|22477.95|22357.95|22478.21|22358.21|22477.28|22357.28|10
1637621830000|2021-11-22 22:57:10|22478.46|22358.46|22481.48|22361.48|22481.48|22361.48|22478.46|22358.46|10
1637621840000|2021-11-22 22:57:20|22481.32|22361.32|22483.34|22363.34|22483.41|22363.41|22481.32|22361.32|10
1637621850000|2021-11-22 22:57:30|22483|22363|22489.61|22369.61|22489.61|22369.61|22483|22363|10
1637621860000|2021-11-22 22:57:40|22489.83|22369.83|22492.68|22372.68|22492.78|22372.78|22489.83|22369.83|9
1637621870000|2021-11-22 22:57:50|22492.69|22372.69|22494.83|22374.83|22494.83|22374.83|22492.69|22372.69|10
1637621880000|2021-11-22 22:58:00|22494.8|22374.8|22496.11|22376.11|22497.1|22377.1|22494.8|22374.8|9
1637621890000|2021-11-22 22:58:10|22496.02|22376.02|22493.18|22373.18|22496.02|22376.02|22493.18|22373.18|8
1637621900000|2021-11-22 22:58:20|22493.01|22373.01|22496.91|22376.91|22496.91|22376.91|22493.01|22373.01|10
1637621910000|2021-11-22 22:58:30|22497.18|22377.18|22495.62|22375.62|22497.54|22377.54|22495.58|22375.58|9
1637621920000|2021-11-22 22:58:40|22495.92|22375.92|22497.82|22377.82|22498.06|22378.06|22495.92|22375.92|9
1637621930000|2021-11-22 22:58:50|22497.6|22377.6|22499.59|22379.59|22499.59|22379.59|22497.6|22377.6|10
1637621940000|2021-11-22 22:59:00|22499.7|22379.7|22499.13|22379.13|22500.41|22380.41|22499.13|22379.13|10
1637621950000|2021-11-22 22:59:10|22499.1|22379.1|22497.86|22377.86|22499.16|22379.16|22497.37|22377.37|10
1637621960000|2021-11-22 22:59:20|22499.52|22379.52|22498.52|22378.52|22499.61|22379.61|22498.07|22378.07|10
1637621970000|2021-11-22 22:59:30|22498.32|22378.32|22498.14|22378.14|22498.32|22378.32|22497.44|22377.44|9
1637621980000|2021-11-22 22:59:40|22498.24|22378.24|22500.41|22380.41|22500.41|22380.41|22498.24|22378.24|10
1637621990000|2021-11-22 22:59:50|22501.91|22381.91|22501.19|22381.19|22503.16|22383.16|22501.19|22381.19|10
1637622000000|2021-11-22 23:00:00|22501.57|22381.57|22504.81|22384.81|22504.81|22384.81|22501.53|22381.53|9
1637622010000|2021-11-22 23:00:10|22504.57|22384.57|22506.46|22386.46|22506.46|22386.46|22503.71|22383.71|9
1637622020000|2021-11-22 23:00:20|22506.84|22386.84|22509.23|22389.23|22509.23|22389.23|22505.53|22385.53|10
1637622030000|2021-11-22 23:00:30|22508.93|22388.93|22502.97|22382.97|22508.93|22388.93|22502.97|22382.97|10
1637622040000|2021-11-22 23:00:40|22502.95|22382.95|22502.43|22382.43|22502.95|22382.95|22501.1|22381.1|10
1637622050000|2021-11-22 23:00:50|22503.6|22383.6|22511.92|22391.92|22511.92|22391.92|22503.6|22383.6|10
1637622060000|2021-11-22 23:01:00|22511.57|22391.57|22513.92|22393.92|22515.39|22395.39|22511.57|22391.57|10
1637622070000|2021-11-22 23:01:10|22514.63|22394.63|22504.49|22384.49|22514.63|22394.63|22504.49|22384.49|10
1637622080000|2021-11-22 23:01:20|22502.71|22382.71|22496.71|22376.71|22502.71|22382.71|22496.58|22376.58|10
1637622090000|2021-11-22 23:01:30|22496.41|22376.41|22494.08|22374.08|22496.62|22376.62|22494.08|22374.08|10
1637622100000|2021-11-22 23:01:40|22493.07|22373.07|22489.13|22369.13|22493.07|22373.07|22489.13|22369.13|10
1637622110000|2021-11-22 23:01:50|22488.69|22368.69|22487.58|22367.58|22489.32|22369.32|22487.58|22367.58|10
1637622120000|2021-11-22 23:02:00|22487.82|22367.82|22480.5|22360.5|22487.82|22367.82|22480.5|22360.5|10
1637622130000|2021-11-22 23:02:10|22478.48|22358.48|22470.04|22350.04|22478.48|22358.48|22470.04|22350.04|10
1637622140000|2021-11-22 23:02:20|22467.13|22347.13|22457.33|22337.33|22467.13|22347.13|22457.33|22337.33|10
1637622150000|2021-11-22 23:02:30|22456.74|22336.74|22456.24|22336.24|22457.37|22337.37|22455.77|22335.77|10
1637622160000|2021-11-22 23:02:40|22455.85|22335.85|22455.18|22335.18|22455.85|22335.85|22454.27|22334.27|10
1637622170000|2021-11-22 23:02:50|22455.32|22335.32|22455.62|22335.62|22456.02|22336.02|22455.27|22335.27|8
1637622180000|2021-11-22 23:03:00|22455.59|22335.59|22453.36|22333.36|22455.59|22335.59|22453.04|22333.04|10
1637622190000|2021-11-22 23:03:10|22453.61|22333.61|22449.91|22329.91|22453.61|22333.61|22449.91|22329.91|10
1637622200000|2021-11-22 23:03:20|22449.74|22329.74|22446.91|22326.91|22449.74|22329.74|22446.91|22326.91|10
1637622210000|2021-11-22 23:03:30|22442.9|22322.9|22436.53|22316.53|22443.22|22323.22|22436.53|22316.53|10
1637622220000|2021-11-22 23:03:40|22434.56|22314.56|22432.75|22312.75|22435|22315|22431.41|22311.41|10
1637622230000|2021-11-22 23:03:50|22432.87|22312.87|22430.22|22310.22|22432.87|22312.87|22429.66|22309.66|10
1637622240000|2021-11-22 23:04:00|22428.86|22308.86|22430.27|22310.27|22430.56|22310.56|22428.54|22308.54|10
1637622250000|2021-11-22 23:04:10|22431.77|22311.77|22432.31|22312.31|22433.18|22313.18|22431.77|22311.77|10
1637622260000|2021-11-22 23:04:20|22431.97|22311.97|22433.9|22313.9|22434.02|22314.02|22431.97|22311.97|10
1637622270000|2021-11-22 23:04:30|22433.2|22313.2|22428.28|22308.28|22433.38|22313.38|22428.28|22308.28|10
1637622280000|2021-11-22 23:04:40|22426.16|22306.16|22419.56|22299.56|22426.16|22306.16|22419.56|22299.56|10
1637622290000|2021-11-22 23:04:50|22420.25|22300.25|22418.41|22298.41|22420.86|22300.86|22418.41|22298.41|10
1637622300000|2021-11-22 23:05:00|22416.4|22296.4|22418.36|22298.36|22418.36|22298.36|22415.85|22295.85|10
1637622310000|2021-11-22 23:05:10|22417.12|22297.12|22418.78|22298.78|22418.78|22298.78|22416.04|22296.04|10
1637622320000|2021-11-22 23:05:20|22416.98|22296.98|22419|22299|22419.78|22299.78|22416.98|22296.98|10
1637622330000|2021-11-22 23:05:30|22418.77|22298.77|22418.03|22298.03|22419.56|22299.56|22418.03|22298.03|9
1637622340000|2021-11-22 23:05:40|22418.69|22298.69|22417.05|22297.05|22418.69|22298.69|22416.85|22296.85|9
1637622350000|2021-11-22 23:05:50|22416.8|22296.8|22419.07|22299.07|22419.07|22299.07|22415.46|22295.46|10
1637622360000|2021-11-22 23:06:00|22419.32|22299.32|22425.19|22305.19|22425.19|22305.19|22419.32|22299.32|10
1637622370000|2021-11-22 23:06:10|22426.08|22306.08|22427.75|22307.75|22427.75|22307.75|22424.89|22304.89|10
1637622380000|2021-11-22 23:06:20|22428.2|22308.2|22430.42|22310.42|22431.41|22311.41|22427.94|22307.94|10
1637622390000|2021-11-22 23:06:30|22430.46|22310.46|22432.38|22312.38|22433.52|22313.52|22430.46|22310.46|10
1637622400000|2021-11-22 23:06:40|22432.51|22312.51|22431.99|22311.99|22433.54|22313.54|22431.99|22311.99|10
1637622410000|2021-11-22 23:06:50|22431.43|22311.43|22429.44|22309.44|22431.43|22311.43|22429.15|22309.15|10
1637622420000|2021-11-22 23:07:00|22429.58|22309.58|22433.65|22313.65|22433.65|22313.65|22429.44|22309.44|10
1637622430000|2021-11-22 23:07:10|22435.53|22315.53|22440.1|22320.1|22440.1|22320.1|22434.68|22314.68|10
1637622440000|2021-11-22 23:07:20|22440.3|22320.3|22444.8|22324.8|22445.07|22325.07|22440.3|22320.3|10
1637622450000|2021-11-22 23:07:30|22446.38|22326.38|22450.99|22330.99|22451.56|22331.56|22446.38|22326.38|10
1637622460000|2021-11-22 23:07:40|22450.72|22330.72|22452.47|22332.47|22452.66|22332.66|22450.72|22330.72|10
1637622470000|2021-11-22 23:07:50|22452.36|22332.36|22453.76|22333.76|22453.76|22333.76|22452.36|22332.36|10
1637622480000|2021-11-22 23:08:00|22454.28|22334.28|22456.73|22336.73|22457.36|22337.36|22454.28|22334.28|10
1637622490000|2021-11-22 23:08:10|22456.31|22336.31|22448.87|22328.87|22456.31|22336.31|22448.87|22328.87|10
1637622500000|2021-11-22 23:08:20|22448.32|22328.32|22447.66|22327.66|22449.04|22329.04|22447.35|22327.35|10
1637622510000|2021-11-22 23:08:30|22449.42|22329.42|22449.11|22329.11|22450.12|22330.12|22448.91|22328.91|10
1637622520000|2021-11-22 23:08:40|22449.52|22329.52|22448.3|22328.3|22449.99|22329.99|22447.44|22327.44|10
1637622530000|2021-11-22 23:08:50|22448.91|22328.91|22447.19|22327.19|22448.91|22328.91|22446.65|22326.65|10
1637622540000|2021-11-22 23:09:00|22447.25|22327.25|22445.56|22325.56|22447.25|22327.25|22445.26|22325.26|10
1637622550000|2021-11-22 23:09:10|22447.54|22327.54|22445.71|22325.71|22447.54|22327.54|22445.5|22325.5|10
1637622560000|2021-11-22 23:09:20|22446.14|22326.14|22439.61|22319.61|22446.26|22326.26|22439.61|22319.61|10
1637622570000|2021-11-22 23:09:30|22438.43|22318.43|22434.42|22314.42|22438.52|22318.52|22434.42|22314.42|9
1637622580000|2021-11-22 23:09:40|22433.61|22313.61|22424.38|22304.38|22433.61|22313.61|22424.38|22304.38|10
1637622590000|2021-11-22 23:09:50|22423.45|22303.45|22418.78|22298.78|22423.45|22303.45|22418.38|22298.38|9
1637622600000|2021-11-22 23:10:00|22417.82|22297.82|22417.95|22297.95|22419.57|22299.57|22416.89|22296.89|10
1637622610000|2021-11-22 23:10:10|22416.26|22296.26|22412.43|22292.43|22416.49|22296.49|22412.43|22292.43|10
1637622620000|2021-11-22 23:10:20|22412.08|22292.08|22409.16|22289.16|22412.68|22292.68|22409.16|22289.16|10
1637622630000|2021-11-22 23:10:30|22409.19|22289.19|22411.31|22291.31|22411.31|22291.31|22409.16|22289.16|10
1637622640000|2021-11-22 23:10:40|22410.9|22290.9|22412.73|22292.73|22412.73|22292.73|22410.85|22290.85|10
1637622650000|2021-11-22 23:10:50|22413.09|22293.09|22413.74|22293.74|22413.79|22293.79|22412.41|22292.41|9
1637622660000|2021-11-22 23:11:00|22413.27|22293.27|22415.09|22295.09|22415.26|22295.26|22413.19|22293.19|10
1637622670000|2021-11-22 23:11:10|22415.85|22295.85|22414.81|22294.81|22415.85|22295.85|22414.15|22294.15|9
1637622680000|2021-11-22 23:11:20|22413.99|22293.99|22416.67|22296.67|22416.68|22296.68|22413.99|22293.99|10
1637622690000|2021-11-22 23:11:30|22417.11|22297.11|22419.99|22299.99|22420.3|22300.3|22417.11|22297.11|9
1637622700000|2021-11-22 23:11:40|22419.29|22299.29|22423.28|22303.28|22423.47|22303.47|22419.29|22299.29|8
1637622710000|2021-11-22 23:11:50|22423.84|22303.84|22424.75|22304.75|22424.75|22304.75|22423.58|22303.58|10
1637622720000|2021-11-22 23:12:00|22424.58|22304.58|22427.38|22307.38|22427.96|22307.96|22424.58|22304.58|10
1637622730000|2021-11-22 23:12:10|22427.57|22307.57|22425.53|22305.53|22427.59|22307.59|22425.53|22305.53|10
1637622740000|2021-11-22 23:12:20|22424.45|22304.45|22424.23|22304.23|22425.28|22305.28|22424.02|22304.02|9
1637622750000|2021-11-22 23:12:30|22423.92|22303.92|22425.86|22305.86|22425.86|22305.86|22423.19|22303.19|9
1637622760000|2021-11-22 23:12:40|22425.01|22305.01|22429.76|22309.76|22429.76|22309.76|22424.52|22304.52|10
1637622770000|2021-11-22 23:12:50|22429.89|22309.89|22436.82|22316.82|22437.44|22317.44|22429.89|22309.89|10
1637622780000|2021-11-22 23:13:00|22437.01|22317.01|22438.46|22318.46|22438.9|22318.9|22437.01|22317.01|10
1637622790000|2021-11-22 23:13:10|22438.32|22318.32|22438.71|22318.71|22438.99|22318.99|22438.32|22318.32|9
1637622800000|2021-11-22 23:13:20|22438.53|22318.53|22438.57|22318.57|22438.77|22318.77|22437.5|22317.5|10
1637622810000|2021-11-22 23:13:30|22438.65|22318.65|22439.52|22319.52|22439.52|22319.52|22438.59|22318.59|10
1637622820000|2021-11-22 23:13:40|22439.62|22319.62|22439.8|22319.8|22440.21|22320.21|22438.26|22318.26|9
1637622830000|2021-11-22 23:13:50|22439.95|22319.95|22436.24|22316.24|22440.5|22320.5|22436.24|22316.24|10
1637622840000|2021-11-22 23:14:00|22436.06|22316.06|22436.15|22316.15|22436.21|22316.21|22435.31|22315.31|10
1637622850000|2021-11-22 23:14:10|22435.97|22315.97|22435.45|22315.45|22435.97|22315.97|22434.24|22314.24|10
1637622860000|2021-11-22 23:14:20|22434.86|22314.86|22436.46|22316.46|22436.46|22316.46|22433.14|22313.14|9
1637622870000|2021-11-22 23:14:30|22436.77|22316.77|22440.19|22320.19|22440.19|22320.19|22436.77|22316.77|10
1637622880000|2021-11-22 23:14:40|22440.12|22320.12|22445.15|22325.15|22445.15|22325.15|22440.12|22320.12|10
1637622890000|2021-11-22 23:14:50|22445.13|22325.13|22448.99|22328.99|22448.99|22328.99|22445.13|22325.13|9
1637622900000|2021-11-22 23:15:00|22449.56|22329.56|22451.98|22331.98|22452.78|22332.78|22449.56|22329.56|10
1637622910000|2021-11-22 23:15:10|22451.48|22331.48|22449.57|22329.57|22451.67|22331.67|22449.35|22329.35|10
1637622920000|2021-11-22 23:15:20|22449.17|22329.17|22448.45|22328.45|22449.35|22329.35|22447.94|22327.94|10
1637622930000|2021-11-22 23:15:30|22449.02|22329.02|22447.97|22327.97|22450.04|22330.04|22447.85|22327.85|10
1637622940000|2021-11-22 23:15:40|22447.87|22327.87|22433.18|22313.18|22447.87|22327.87|22433.18|22313.18|9
1637622950000|2021-11-22 23:15:50|22433.43|22313.43|22426.09|22306.09|22433.43|22313.43|22426.09|22306.09|10
1637622960000|2021-11-22 23:16:00|22426.35|22306.35|22425.99|22305.99|22426.47|22306.47|22424.64|22304.64|10
1637622970000|2021-11-22 23:16:10|22425.12|22305.12|22425.97|22305.97|22427.51|22307.51|22425.12|22305.12|9
1637622980000|2021-11-22 23:16:20|22426.69|22306.69|22427.03|22307.03|22427.04|22307.04|22426.01|22306.01|10
1637622990000|2021-11-22 23:16:30|22426.94|22306.94|22426.94|22306.94|22427.29|22307.29|22426.14|22306.14|10
1637623000000|2021-11-22 23:16:40|22427.29|22307.29|22427|22307|22427.99|22307.99|22427|22307|10
1637623010000|2021-11-22 23:16:50|22427.08|22307.08|22423.67|22303.67|22427.08|22307.08|22423.67|22303.67|10
1637623020000|2021-11-22 23:17:00|22423.65|22303.65|22422.45|22302.45|22423.68|22303.68|22422.45|22302.45|10
1637623030000|2021-11-22 23:17:10|22422.6|22302.6|22424.33|22304.33|22424.45|22304.45|22422.37|22302.37|10
1637623040000|2021-11-22 23:17:20|22425.13|22305.13|22427.65|22307.65|22427.65|22307.65|22424.99|22304.99|9
1637623050000|2021-11-22 23:17:30|22428.29|22308.29|22427.82|22307.82|22429.41|22309.41|22427.32|22307.32|10
1637623060000|2021-11-22 23:17:40|22428.07|22308.07|22426.42|22306.42|22428.69|22308.69|22426.42|22306.42|9
1637623070000|2021-11-22 23:17:50|22426.01|22306.01|22424.44|22304.44|22426.21|22306.21|22424.44|22304.44|10
1637623080000|2021-11-22 23:18:00|22423.24|22303.24|22422.53|22302.53|22424|22304|22422.08|22302.08|10
1637623090000|2021-11-22 23:18:10|22423.56|22303.56|22429.81|22309.81|22429.81|22309.81|22423.56|22303.56|10
1637623100000|2021-11-22 23:18:20|22432.33|22312.33|22436.94|22316.94|22436.94|22316.94|22432.33|22312.33|10
1637623110000|2021-11-22 23:18:30|22437.11|22317.11|22442.48|22322.48|22442.48|22322.48|22437.11|22317.11|10
1637623120000|2021-11-22 23:18:40|22442.26|22322.26|22442.31|22322.31|22442.35|22322.35|22441.75|22321.75|10
1637623130000|2021-11-22 23:18:50|22442.23|22322.23|22442.11|22322.11|22442.66|22322.66|22441.58|22321.58|10
1637623140000|2021-11-22 23:19:00|22441.5|22321.5|22439.57|22319.57|22441.5|22321.5|22439.57|22319.57|10
1637623150000|2021-11-22 23:19:10|22440.13|22320.13|22444.4|22324.4|22444.4|22324.4|22440.13|22320.13|10
1637623160000|2021-11-22 23:19:20|22444.48|22324.48|22445|22325|22445|22325|22443.65|22323.65|8
1637623170000|2021-11-22 23:19:30|22444.96|22324.96|22447.74|22327.74|22447.83|22327.83|22444.96|22324.96|10
1637623180000|2021-11-22 23:19:40|22447.09|22327.09|22448.26|22328.26|22448.26|22328.26|22446.98|22326.98|9
1637623190000|2021-11-22 23:19:50|22447.96|22327.96|22439.79|22319.79|22447.96|22327.96|22439.79|22319.79|10
1637623200000|2021-11-22 23:20:00|22438.97|22318.97|22437.05|22317.05|22438.97|22318.97|22435.39|22315.39|10
1637623210000|2021-11-22 23:20:10|22437.25|22317.25|22440.52|22320.52|22440.52|22320.52|22437.25|22317.25|10
1637623220000|2021-11-22 23:20:20|22440.58|22320.58|22443.97|22323.97|22443.97|22323.97|22440.58|22320.58|9
1637623230000|2021-11-22 23:20:30|22444.65|22324.65|22445.63|22325.63|22445.79|22325.79|22444.65|22324.65|9
1637623240000|2021-11-22 23:20:40|22445.78|22325.78|22443|22323|22445.78|22325.78|22443|22323|9
1637623250000|2021-11-22 23:20:50|22442.73|22322.73|22441.63|22321.63|22442.73|22322.73|22441.63|22321.63|9
1637623260000|2021-11-22 23:21:00|22441.54|22321.54|22443.13|22323.13|22443.13|22323.13|22441.54|22321.54|10
1637623270000|2021-11-22 23:21:10|22442.28|22322.28|22446.23|22326.23|22446.23|22326.23|22442.28|22322.28|9
1637623280000|2021-11-22 23:21:20|22445.88|22325.88|22447.63|22327.63|22447.63|22327.63|22445.88|22325.88|8
1637623290000|2021-11-22 23:21:30|22446.88|22326.88|22446.58|22326.58|22447.59|22327.59|22446.58|22326.58|10
1637623300000|2021-11-22 23:21:40|22445.66|22325.66|22439.53|22319.53|22445.66|22325.66|22439.53|22319.53|10
1637623310000|2021-11-22 23:21:50|22439.15|22319.15|22432.3|22312.3|22439.2|22319.2|22432.3|22312.3|10
1637623320000|2021-11-22 23:22:00|22431.09|22311.09|22425.38|22305.38|22431.09|22311.09|22425.38|22305.38|10
1637623330000|2021-11-22 23:22:10|22424.87|22304.87|22419.76|22299.76|22426.18|22306.18|22419.76|22299.76|10
1637623340000|2021-11-22 23:22:20|22421.15|22301.15|22416.68|22296.68|22421.22|22301.22|22416.68|22296.68|9
1637623350000|2021-11-22 23:22:30|22415.77|22295.77|22413.79|22293.79|22415.77|22295.77|22413.03|22293.03|9
1637623360000|2021-11-22 23:22:40|22413.52|22293.52|22412.82|22292.82|22414.29|22294.29|22412.49|22292.49|10
1637623370000|2021-11-22 23:22:50|22412.55|22292.55|22412.9|22292.9|22413.01|22293.01|22412.36|22292.36|10
1637623380000|2021-11-22 23:23:00|22412.94|22292.94|22414.42|22294.42|22416.38|22296.38|22412.94|22292.94|10
1637623390000|2021-11-22 23:23:10|22413.14|22293.14|22403.53|22283.53|22413.14|22293.14|22403.53|22283.53|10
1637623400000|2021-11-22 23:23:20|22402.98|22282.98|22398.16|22278.16|22402.98|22282.98|22398.16|22278.16|10
1637623410000|2021-11-22 23:23:30|22398.44|22278.44|22397.05|22277.05|22398.44|22278.44|22396.7|22276.7|10
1637623420000|2021-11-22 23:23:40|22397.04|22277.04|22398.5|22278.5|22398.61|22278.61|22396.91|22276.91|10
1637623430000|2021-11-22 23:23:50|22398.65|22278.65|22395.81|22275.81|22398.74|22278.74|22395.81|22275.81|10
1637623440000|2021-11-22 23:24:00|22396.12|22276.12|22392.78|22272.78|22396.81|22276.81|22391.28|22271.28|10
1637623450000|2021-11-22 23:24:10|22392.58|22272.58|22393.49|22273.49|22393.49|22273.49|22391.91|22271.91|10
1637623460000|2021-11-22 23:24:20|22392.42|22272.42|22395.21|22275.21|22395.21|22275.21|22390.88|22270.88|10
1637623470000|2021-11-22 23:24:30|22395.56|22275.56|22396.26|22276.26|22396.4|22276.4|22395.56|22275.56|10
1637623480000|2021-11-22 23:24:40|22396.56|22276.56|22397.18|22277.18|22398.04|22278.04|22396.56|22276.56|10
1637623490000|2021-11-22 23:24:50|22396.21|22276.21|22396.45|22276.45|22397.32|22277.32|22396.21|22276.21|10
1637623500000|2021-11-22 23:25:00|22396.95|22276.95|22392.27|22272.27|22396.95|22276.95|22392.08|22272.08|9
1637623510000|2021-11-22 23:25:10|22391.67|22271.67|22388.86|22268.86|22391.67|22271.67|22388.86|22268.86|9
1637623520000|2021-11-22 23:25:20|22388.61|22268.61|22389.33|22269.33|22390.17|22270.17|22388.21|22268.21|10
1637623530000|2021-11-22 23:25:30|22388.84|22268.84|22388.43|22268.43|22389.41|22269.41|22388.3|22268.3|10
1637623540000|2021-11-22 23:25:40|22388.52|22268.52|22389.47|22269.47|22389.47|22269.47|22388.47|22268.47|10
1637623550000|2021-11-22 23:25:50|22389.01|22269.01|22390.23|22270.23|22390.36|22270.36|22389.01|22269.01|8
1637623560000|2021-11-22 23:26:00|22390.18|22270.18|22388.91|22268.91|22390.18|22270.18|22388.54|22268.54|10
1637623570000|2021-11-22 23:26:10|22388.72|22268.72|22386.98|22266.98|22389.27|22269.27|22386.88|22266.88|10
1637623580000|2021-11-22 23:26:20|22386.24|22266.24|22384.71|22264.71|22386.79|22266.79|22384.71|22264.71|10
1637623590000|2021-11-22 23:26:30|22381.75|22261.75|22378.94|22258.94|22381.75|22261.75|22378.24|22258.24|9
1637623600000|2021-11-22 23:26:40|22378.56|22258.56|22378.51|22258.51|22378.81|22258.81|22378.15|22258.15|10
1637623610000|2021-11-22 23:26:50|22378.06|22258.06|22374.78|22254.78|22378.06|22258.06|22374.32|22254.32|10
1637623620000|2021-11-22 23:27:00|22374.87|22254.87|22379.32|22259.32|22379.32|22259.32|22374.87|22254.87|10
1637623630000|2021-11-22 23:27:10|22379.57|22259.57|22384.2|22264.2|22384.2|22264.2|22379.57|22259.57|10
1637623640000|2021-11-22 23:27:20|22384.44|22264.44|22388.33|22268.33|22388.33|22268.33|22384.44|22264.44|10
1637623650000|2021-11-22 23:27:30|22388.43|22268.43|22392.78|22272.78|22392.78|22272.78|22388.42|22268.42|10
1637623660000|2021-11-22 23:27:40|22393.25|22273.25|22390.04|22270.04|22393.25|22273.25|22390.04|22270.04|10
1637623670000|2021-11-22 23:27:50|22390.58|22270.58|22387.94|22267.94|22392.37|22272.37|22387.94|22267.94|10
1637623680000|2021-11-22 23:28:00|22387.08|22267.08|22386.7|22266.7|22387.17|22267.17|22386.46|22266.46|10
1637623690000|2021-11-22 23:28:10|22386.45|22266.45|22386.62|22266.62|22386.72|22266.72|22385.64|22265.64|10
1637623700000|2021-11-22 23:28:20|22386.58|22266.58|22385.98|22265.98|22386.71|22266.71|22385.04|22265.04|10
1637623710000|2021-11-22 23:28:30|22386.47|22266.47|22387.64|22267.64|22387.77|22267.77|22386.11|22266.11|10
1637623720000|2021-11-22 23:28:40|22388.44|22268.44|22390.25|22270.25|22390.31|22270.31|22388.44|22268.44|10
1637623730000|2021-11-22 23:28:50|22390.88|22270.88|22392.25|22272.25|22392.25|22272.25|22390.64|22270.64|10
1637623740000|2021-11-22 23:29:00|22392.38|22272.38|22393.97|22273.97|22393.97|22273.97|22392.03|22272.03|10
1637623750000|2021-11-22 23:29:10|22395.43|22275.43|22394.58|22274.58|22395.92|22275.92|22394.58|22274.58|9
1637623760000|2021-11-22 23:29:20|22395|22275|22397.15|22277.15|22397.15|22277.15|22395|22275|9
1637623770000|2021-11-22 23:29:30|22396.79|22276.79|22398.1|22278.1|22398.1|22278.1|22396.79|22276.79|10
1637623780000|2021-11-22 23:29:40|22398.25|22278.25|22399.07|22279.07|22399.07|22279.07|22397.62|22277.62|10
1637623790000|2021-11-22 23:29:50|22400.86|22280.86|22401.89|22281.89|22401.89|22281.89|22400.79|22280.79|9
1637623800000|2021-11-22 23:30:00|22402.35|22282.35|22400.34|22280.34|22403.02|22283.02|22400.17|22280.17|10
1637623810000|2021-11-22 23:30:10|22399.38|22279.38|22401.91|22281.91|22401.91|22281.91|22399.38|22279.38|10
1637623820000|2021-11-22 23:30:20|22401.72|22281.72|22403.32|22283.32|22403.32|22283.32|22401.38|22281.38|10
1637623830000|2021-11-22 23:30:30|22404.37|22284.37|22408.67|22288.67|22408.67|22288.67|22404.37|22284.37|10
1637623840000|2021-11-22 23:30:40|22407.47|22287.47|22408.01|22288.01|22408.14|22288.14|22406.7|22286.7|10
1637623850000|2021-11-22 23:30:50|22408.21|22288.21|22411.42|22291.42|22411.71|22291.71|22408.13|22288.13|10
1637623860000|2021-11-22 23:31:00|22411.78|22291.78|22412.55|22292.55|22413.05|22293.05|22411.74|22291.74|10
1637623870000|2021-11-22 23:31:10|22412.73|22292.73|22414.12|22294.12|22414.12|22294.12|22412.55|22292.55|10
1637623880000|2021-11-22 23:31:20|22414.68|22294.68|22415.2|22295.2|22416.45|22296.45|22414.68|22294.68|10
1637623890000|2021-11-22 23:31:30|22415.35|22295.35|22418.01|22298.01|22418.01|22298.01|22415.07|22295.07|10
1637623900000|2021-11-22 23:31:40|22418.54|22298.54|22419.81|22299.81|22419.81|22299.81|22417.96|22297.96|10
1637623910000|2021-11-22 23:31:50|22419.41|22299.41|22420.58|22300.58|22420.66|22300.66|22418.75|22298.75|9
1637623920000|2021-11-22 23:32:00|22420.18|22300.18|22419.38|22299.38|22421.21|22301.21|22419.38|22299.38|10
1637623930000|2021-11-22 23:32:10|22419.87|22299.87|22416.58|22296.58|22419.87|22299.87|22415.9|22295.9|10
1637623940000|2021-11-22 23:32:20|22416.48|22296.48|22414.8|22294.8|22416.48|22296.48|22414.8|22294.8|10
1637623950000|2021-11-22 23:32:30|22414.68|22294.68|22416.42|22296.42|22416.42|22296.42|22413.48|22293.48|9
1637623960000|2021-11-22 23:32:40|22416.34|22296.34|22416.03|22296.03|22416.75|22296.75|22416.01|22296.01|10
1637623970000|2021-11-22 23:32:50|22416.27|22296.27|22418.83|22298.83|22418.83|22298.83|22416.14|22296.14|10
1637623980000|2021-11-22 23:33:00|22418.76|22298.76|22417.41|22297.41|22418.91|22298.91|22417.41|22297.41|10
1637623990000|2021-11-22 23:33:10|22417.51|22297.51|22417.22|22297.22|22417.68|22297.68|22416.75|22296.75|10
1637624000000|2021-11-22 23:33:20|22417.05|22297.05|22417.81|22297.81|22418.16|22298.16|22417.05|22297.05|10
1637624010000|2021-11-22 23:33:30|22418.33|22298.33|22424.67|22304.67|22424.67|22304.67|22418.33|22298.33|10
1637624020000|2021-11-22 23:33:40|22425.65|22305.65|22425.27|22305.27|22426.19|22306.19|22425.06|22305.06|10
1637624030000|2021-11-22 23:33:50|22425.08|22305.08|22424.58|22304.58|22426.75|22306.75|22424.58|22304.58|10
1637624040000|2021-11-22 23:34:00|22424.31|22304.31|22416.87|22296.87|22424.38|22304.38|22416.87|22296.87|10
1637624050000|2021-11-22 23:34:10|22413.47|22293.47|22405.79|22285.79|22413.47|22293.47|22405.73|22285.73|10
1637624060000|2021-11-22 23:34:20|22404.37|22284.37|22395.63|22275.63|22404.37|22284.37|22395.63|22275.63|10
1637624070000|2021-11-22 23:34:30|22395.13|22275.13|22392.47|22272.47|22395.13|22275.13|22392.3|22272.3|10
1637624080000|2021-11-22 23:34:40|22389.79|22269.79|22382.68|22262.68|22389.79|22269.79|22382.68|22262.68|10
1637624090000|2021-11-22 23:34:50|22382.72|22262.72|22384.04|22264.04|22384.04|22264.04|22380.53|22260.53|10
1637624100000|2021-11-22 23:35:00|22384.76|22264.76|22388.49|22268.49|22388.49|22268.49|22384.08|22264.08|10
1637624110000|2021-11-22 23:35:10|22389.12|22269.12|22390.63|22270.63|22390.66|22270.66|22389.12|22269.12|10
1637624120000|2021-11-22 23:35:20|22390.94|22270.94|22394.17|22274.17|22394.17|22274.17|22390.94|22270.94|10
1637624130000|2021-11-22 23:35:30|22395.79|22275.79|22391.61|22271.61|22396.01|22276.01|22391.61|22271.61|9
1637624140000|2021-11-22 23:35:40|22389.7|22269.7|22388.97|22268.97|22391.23|22271.23|22388.97|22268.97|10
1637624150000|2021-11-22 23:35:50|22388.86|22268.86|22390.97|22270.97|22390.97|22270.97|22388.72|22268.72|10
1637624160000|2021-11-22 23:36:00|22390.77|22270.77|22390.22|22270.22|22391.17|22271.17|22390.17|22270.17|9
1637624170000|2021-11-22 23:36:10|22389.99|22269.99|22386.21|22266.21|22390.53|22270.53|22386.21|22266.21|8
1637624180000|2021-11-22 23:36:20|22386.51|22266.51|22384.15|22264.15|22386.59|22266.59|22384.15|22264.15|10
1637624190000|2021-11-22 23:36:30|22383.86|22263.86|22383.89|22263.89|22384.43|22264.43|22383.21|22263.21|10
1637624200000|2021-11-22 23:36:40|22381.82|22261.82|22379.89|22259.89|22382.37|22262.37|22379.89|22259.89|9
1637624210000|2021-11-22 23:36:50|22380.19|22260.19|22376.74|22256.74|22380.19|22260.19|22376.74|22256.74|10
1637624220000|2021-11-22 23:37:00|22376.45|22256.45|22374.55|22254.55|22376.45|22256.45|22374.55|22254.55|8
1637624230000|2021-11-22 23:37:10|22374.16|22254.16|22373.98|22253.98|22374.16|22254.16|22373.22|22253.22|10
1637624240000|2021-11-22 23:37:20|22374.14|22254.14|22377.53|22257.53|22377.95|22257.95|22373.83|22253.83|10
1637624250000|2021-11-22 23:37:30|22378.21|22258.21|22378.91|22258.91|22379.21|22259.21|22378.12|22258.12|9
1637624260000|2021-11-22 23:37:40|22379.32|22259.32|22380.2|22260.2|22380.2|22260.2|22378.94|22258.94|7
1637624270000|2021-11-22 23:37:50|22379.71|22259.71|22379.98|22259.98|22380.03|22260.03|22378.78|22258.78|10
1637624280000|2021-11-22 23:38:00|22381.29|22261.29|22383.47|22263.47|22383.47|22263.47|22381.15|22261.15|9
1637624290000|2021-11-22 23:38:10|22383.51|22263.51|22384.3|22264.3|22384.56|22264.56|22383.51|22263.51|10
1637624300000|2021-11-22 23:38:20|22385.34|22265.34|22390.94|22270.94|22390.94|22270.94|22385.34|22265.34|9
1637624310000|2021-11-22 23:38:30|22390.5|22270.5|22391.09|22271.09|22391.09|22271.09|22390.15|22270.15|10
1637624320000|2021-11-22 23:38:40|22392.56|22272.56|22393.11|22273.11|22394.52|22274.52|22392.56|22272.56|10
1637624330000|2021-11-22 23:38:50|22393.06|22273.06|22392.38|22272.38|22393.06|22273.06|22391.56|22271.56|10
1637624340000|2021-11-22 23:39:00|22392.47|22272.47|22393.7|22273.7|22393.7|22273.7|22392.47|22272.47|9
1637624350000|2021-11-22 23:39:10|22394.03|22274.03|22393.44|22273.44|22395.13|22275.13|22392.98|22272.98|10
1637624360000|2021-11-22 23:39:20|22392.83|22272.83|22386.57|22266.57|22392.83|22272.83|22386.57|22266.57|10
1637624370000|2021-11-22 23:39:30|22386.35|22266.35|22379.64|22259.64|22387.06|22267.06|22379.64|22259.64|9
1637624380000|2021-11-22 23:39:40|22380.16|22260.16|22374.55|22254.55|22380.16|22260.16|22374.1|22254.1|10
1637624390000|2021-11-22 23:39:50|22374.29|22254.29|22371.95|22251.95|22374.29|22254.29|22371.81|22251.81|10
1637624400000|2021-11-22 23:40:00|22371.13|22251.13|22370.4|22250.4|22371.13|22251.13|22369.76|22249.76|9
1637624410000|2021-11-22 23:40:10|22370.8|22250.8|22373.37|22253.37|22373.76|22253.76|22370.7|22250.7|10
1637624420000|2021-11-22 23:40:20|22374.64|22254.64|22374.77|22254.77|22375.1|22255.1|22374.33|22254.33|10
1637624430000|2021-11-22 23:40:30|22375.23|22255.23|22378|22258|22378.85|22258.85|22374.69|22254.69|10
1637624440000|2021-11-22 23:40:40|22378.38|22258.38|22377.78|22257.78|22378.73|22258.73|22377.78|22257.78|10
1637624450000|2021-11-22 23:40:50|22378.49|22258.49|22378|22258|22378.63|22258.63|22377.32|22257.32|10
1637624460000|2021-11-22 23:41:00|22376.7|22256.7|22375.06|22255.06|22376.81|22256.81|22373.72|22253.72|9
1637624470000|2021-11-22 23:41:10|22374.83|22254.83|22374.19|22254.19|22375.1|22255.1|22373.38|22253.38|10
1637624480000|2021-11-22 23:41:20|22374.15|22254.15|22374.92|22254.92|22375.46|22255.46|22374.07|22254.07|10
1637624490000|2021-11-22 23:41:30|22375.1|22255.1|22374.98|22254.98|22375.56|22255.56|22374.48|22254.48|10
1637624500000|2021-11-22 23:41:40|22374.87|22254.87|22373.89|22253.89|22375.01|22255.01|22373.14|22253.14|10
1637624510000|2021-11-22 23:41:50|22373.64|22253.64|22369.59|22249.59|22373.64|22253.64|22369.59|22249.59|10
1637624520000|2021-11-22 23:42:00|22369.34|22249.34|22367.94|22247.94|22369.34|22249.34|22367.34|22247.34|9
1637624530000|2021-11-22 23:42:10|22367.99|22247.99|22366.5|22246.5|22367.99|22247.99|22366.5|22246.5|10
1637624540000|2021-11-22 23:42:20|22366.3|22246.3|22365.73|22245.73|22366.5|22246.5|22364.99|22244.99|10
1637624550000|2021-11-22 23:42:30|22365.75|22245.75|22367.28|22247.28|22367.48|22247.48|22365.75|22245.75|10
1637624560000|2021-11-22 23:42:40|22367.16|22247.16|22367.8|22247.8|22368.23|22248.23|22366.64|22246.64|10
1637624570000|2021-11-22 23:42:50|22368.16|22248.16|22369.73|22249.73|22370.59|22250.59|22368.16|22248.16|10
1637624580000|2021-11-22 23:43:00|22370.15|22250.15|22369.82|22249.82|22371.16|22251.16|22369.67|22249.67|10
1637624590000|2021-11-22 23:43:10|22370.21|22250.21|22370.31|22250.31|22370.31|22250.31|22369.12|22249.12|10
1637624600000|2021-11-22 23:43:20|22370.17|22250.17|22369.55|22249.55|22370.17|22250.17|22368.8|22248.8|8
1637624610000|2021-11-22 23:43:30|22369.72|22249.72|22370.08|22250.08|22370.49|22250.49|22369.72|22249.72|10
1637624620000|2021-11-22 23:43:40|22370.35|22250.35|22373.38|22253.38|22373.38|22253.38|22370.35|22250.35|10
1637624630000|2021-11-22 23:43:50|22373.25|22253.25|22373.92|22253.92|22374.39|22254.39|22372.87|22252.87|9
1637624640000|2021-11-22 23:44:00|22373.96|22253.96|22375.38|22255.38|22375.48|22255.48|22373.96|22253.96|10
1637624650000|2021-11-22 23:44:10|22375.45|22255.45|22375.02|22255.02|22375.45|22255.45|22374.4|22254.4|10
1637624660000|2021-11-22 23:44:20|22376.13|22256.13|22375.65|22255.65|22376.85|22256.85|22375.31|22255.31|9
1637624670000|2021-11-22 23:44:30|22375.5|22255.5|22373.84|22253.84|22375.5|22255.5|22373.84|22253.84|10
1637624680000|2021-11-22 23:44:40|22373.98|22253.98|22373.35|22253.35|22375.08|22255.08|22373.35|22253.35|10
1637624690000|2021-11-22 23:44:50|22373.03|22253.03|22367.09|22247.09|22373.03|22253.03|22366.34|22246.34|10
1637624700000|2021-11-22 23:45:00|22366.58|22246.58|22363.83|22243.83|22366.58|22246.58|22363.83|22243.83|10
1637624710000|2021-11-22 23:45:10|22364.31|22244.31|22363.02|22243.02|22364.81|22244.81|22363.02|22243.02|10
1637624720000|2021-11-22 23:45:20|22363.24|22243.24|22360.61|22240.61|22363.24|22243.24|22360.07|22240.07|9
1637624730000|2021-11-22 23:45:30|22360.52|22240.52|22359.44|22239.44|22361.22|22241.22|22359.44|22239.44|9
1637624740000|2021-11-22 23:45:40|22358.97|22238.97|22354.85|22234.85|22358.97|22238.97|22354.85|22234.85|10
1637624750000|2021-11-22 23:45:50|22354.8|22234.8|22353.26|22233.26|22354.8|22234.8|22353.26|22233.26|10
1637624760000|2021-11-22 23:46:00|22352.31|22232.31|22351.57|22231.57|22352.39|22232.39|22351.28|22231.28|9
1637624770000|2021-11-22 23:46:10|22350.72|22230.72|22347.9|22227.9|22350.75|22230.75|22346.47|22226.47|10
1637624780000|2021-11-22 23:46:20|22345.31|22225.31|22334.32|22214.32|22345.31|22225.31|22334.26|22214.26|10
1637624790000|2021-11-22 23:46:30|22334.36|22214.36|22332|22212|22334.36|22214.36|22332|22212|9
1637624800000|2021-11-22 23:46:40|22331.98|22211.98|22331.56|22211.56|22331.98|22211.98|22331.02|22211.02|10
1637624810000|2021-11-22 23:46:50|22332.57|22212.57|22333.57|22213.57|22333.57|22213.57|22332.12|22212.12|8
1637624820000|2021-11-22 23:47:00|22334.02|22214.02|22333.27|22213.27|22334.28|22214.28|22332.03|22212.03|10
1637624830000|2021-11-22 23:47:10|22332.86|22212.86|22332.29|22212.29|22332.98|22212.98|22332.29|22212.29|10
1637624840000|2021-11-22 23:47:20|22331.91|22211.91|22332.46|22212.46|22332.77|22212.77|22331.91|22211.91|9
1637624850000|2021-11-22 23:47:30|22332.42|22212.42|22337.77|22217.77|22337.77|22217.77|22332.42|22212.42|10
1637624860000|2021-11-22 23:47:40|22338.32|22218.32|22358.23|22238.23|22358.23|22238.23|22338.32|22218.32|10
1637624870000|2021-11-22 23:47:50|22358.1|22238.1|22366.18|22246.18|22366.18|22246.18|22358.1|22238.1|10
1637624880000|2021-11-22 23:48:00|22365.98|22245.98|22368.27|22248.27|22370.4|22250.4|22365.98|22245.98|9
1637624890000|2021-11-22 23:48:10|22367.34|22247.34|22367.4|22247.4|22367.8|22247.8|22366.65|22246.65|10
1637624900000|2021-11-22 23:48:20|22368.02|22248.02|22371.75|22251.75|22371.75|22251.75|22367.76|22247.76|10
1637624910000|2021-11-22 23:48:30|22372.03|22252.03|22376.69|22256.69|22376.69|22256.69|22371.88|22251.88|10
1637624920000|2021-11-22 23:48:40|22378.07|22258.07|22378.39|22258.39|22379.47|22259.47|22378.07|22258.07|9
1637624930000|2021-11-22 23:48:50|22378.29|22258.29|22379.5|22259.5|22379.76|22259.76|22378.22|22258.22|10
1637624940000|2021-11-22 23:49:00|22379.86|22259.86|22378.58|22258.58|22380.21|22260.21|22378.27|22258.27|10
1637624950000|2021-11-22 23:49:10|22377.91|22257.91|22380.34|22260.34|22380.34|22260.34|22377.74|22257.74|10
1637624960000|2021-11-22 23:49:20|22380.74|22260.74|22384.12|22264.12|22384.24|22264.24|22380.74|22260.74|10
1637624970000|2021-11-22 23:49:30|22384.16|22264.16|22389|22269|22389|22269|22384.16|22264.16|10
1637624980000|2021-11-22 23:49:40|22388.74|22268.74|22390.92|22270.92|22391.52|22271.52|22388.74|22268.74|10
1637624990000|2021-11-22 23:49:50|22391.11|22271.11|22390.95|22270.95|22391.53|22271.53|22390.11|22270.11|10
1637625000000|2021-11-22 23:50:00|22391.1|22271.1|22390.59|22270.59|22392.32|22272.32|22390.3|22270.3|10
1637625010000|2021-11-22 23:50:10|22391.09|22271.09|22394.03|22274.03|22394.03|22274.03|22391.09|22271.09|9
1637625020000|2021-11-22 23:50:20|22395.31|22275.31|22398.52|22278.52|22398.52|22278.52|22395.31|22275.31|10
1637625030000|2021-11-22 23:50:30|22398.46|22278.46|22397.67|22277.67|22398.67|22278.67|22397.56|22277.56|10
1637625040000|2021-11-22 23:50:40|22397|22277|22393.43|22273.43|22397.34|22277.34|22393.43|22273.43|9
1637625050000|2021-11-22 23:50:50|22389.08|22269.08|22385.05|22265.05|22389.59|22269.59|22384.56|22264.56|10
1637625060000|2021-11-22 23:51:00|22385.13|22265.13|22384.98|22264.98|22385.39|22265.39|22384.42|22264.42|10
1637625070000|2021-11-22 23:51:10|22385.4|22265.4|22380.4|22260.4|22385.51|22265.51|22380.4|22260.4|10
1637625080000|2021-11-22 23:51:20|22378.11|22258.11|22378.49|22258.49|22379.05|22259.05|22377.42|22257.42|10
1637625090000|2021-11-22 23:51:30|22378.57|22258.57|22379.05|22259.05|22379.58|22259.58|22378.57|22258.57|10
1637625100000|2021-11-22 23:51:40|22378.03|22258.03|22377.58|22257.58|22378.14|22258.14|22377.5|22257.5|10
1637625110000|2021-11-22 23:51:50|22376.87|22256.87|22374.22|22254.22|22376.87|22256.87|22374.22|22254.22|10
1637625120000|2021-11-22 23:52:00|22373.85|22253.85|22371.81|22251.81|22373.85|22253.85|22371.81|22251.81|10
1637625130000|2021-11-22 23:52:10|22370.92|22250.92|22372.22|22252.22|22372.22|22252.22|22370.63|22250.63|10
1637625140000|2021-11-22 23:52:20|22370.06|22250.06|22372.27|22252.27|22372.42|22252.42|22370.06|22250.06|10
1637625150000|2021-11-22 23:52:30|22373.1|22253.1|22377.83|22257.83|22377.83|22257.83|22372.87|22252.87|10
1637625160000|2021-11-22 23:52:40|22378.46|22258.46|22381.53|22261.53|22381.53|22261.53|22378.46|22258.46|9
1637625170000|2021-11-22 23:52:50|22381.93|22261.93|22382.54|22262.54|22383.71|22263.71|22381.74|22261.74|10
1637625180000|2021-11-22 23:53:00|22383.01|22263.01|22384.07|22264.07|22384.51|22264.51|22382.85|22262.85|10
1637625190000|2021-11-22 23:53:10|22385.74|22265.74|22386.69|22266.69|22386.69|22266.69|22384.97|22264.97|10
1637625200000|2021-11-22 23:53:20|22386.49|22266.49|22386.45|22266.45|22386.9|22266.9|22386.09|22266.09|10
1637625210000|2021-11-22 23:53:30|22385.92|22265.92|22387.12|22267.12|22387.12|22267.12|22385|22265|9
1637625220000|2021-11-22 23:53:40|22387.25|22267.25|22387.32|22267.32|22388.23|22268.23|22387.25|22267.25|10
1637625230000|2021-11-22 23:53:50|22387.75|22267.75|22387.66|22267.66|22388.25|22268.25|22387.18|22267.18|10
1637625240000|2021-11-22 23:54:00|22387.71|22267.71|22390.66|22270.66|22390.66|22270.66|22387.71|22267.71|10
1637625250000|2021-11-22 23:54:10|22390.53|22270.53|22392.52|22272.52|22392.52|22272.52|22390.16|22270.16|10
1637625260000|2021-11-22 23:54:20|22392.82|22272.82|22393.24|22273.24|22393.69|22273.69|22392.14|22272.14|10
1637625270000|2021-11-22 23:54:30|22393.22|22273.22|22395.32|22275.32|22395.32|22275.32|22393.22|22273.22|10
1637625280000|2021-11-22 23:54:40|22396.75|22276.75|22397.05|22277.05|22397.1|22277.1|22396.75|22276.75|10
1637625290000|2021-11-22 23:54:50|22396.92|22276.92|22397.7|22277.7|22398.79|22278.79|22396.92|22276.92|10
1637625300000|2021-11-22 23:55:00|22398.08|22278.08|22399.82|22279.82|22399.82|22279.82|22398.08|22278.08|10
1637625310000|2021-11-22 23:55:10|22400.07|22280.07|22399.78|22279.78|22401.34|22281.34|22399.74|22279.74|10
1637625320000|2021-11-22 23:55:20|22399.51|22279.51|22400.68|22280.68|22401.17|22281.17|22399.51|22279.51|10
1637625330000|2021-11-22 23:55:30|22401|22281|22402.26|22282.26|22402.26|22282.26|22400.55|22280.55|9
1637625340000|2021-11-22 23:55:40|22402.61|22282.61|22403.1|22283.1|22403.77|22283.77|22402.61|22282.61|10
1637625350000|2021-11-22 23:55:50|22402.32|22282.32|22396.51|22276.51|22402.38|22282.38|22396.51|22276.51|10
1637625360000|2021-11-22 23:56:00|22396.38|22276.38|22389.82|22269.82|22396.38|22276.38|22389.49|22269.49|10
1637625370000|2021-11-22 23:56:10|22388.86|22268.86|22385.21|22265.21|22388.86|22268.86|22385.01|22265.01|10
1637625380000|2021-11-22 23:56:20|22385.59|22265.59|22385.61|22265.61|22385.61|22265.61|22384.26|22264.26|9
1637625390000|2021-11-22 23:56:30|22385.79|22265.79|22386.39|22266.39|22386.39|22266.39|22385.24|22265.24|10
1637625400000|2021-11-22 23:56:40|22386.59|22266.59|22388.4|22268.4|22388.43|22268.43|22386.59|22266.59|9
1637625410000|2021-11-22 23:56:50|22388.57|22268.57|22390.23|22270.23|22390.23|22270.23|22388.57|22268.57|9
1637625420000|2021-11-22 23:57:00|22389.75|22269.75|22391.58|22271.58|22391.58|22271.58|22389.75|22269.75|5
1637625880000|2021-11-23 00:04:40|22341.46|22221.46|22342.14|22222.14|22342.27|22222.27|22340.99|22220.99|5
1637625890000|2021-11-23 00:04:50|22341.84|22221.84|22347.36|22227.36|22347.95|22227.95|22341.84|22221.84|9
1637625900000|2021-11-23 00:05:00|22348.21|22228.21|22362.48|22242.48|22362.48|22242.48|22348.21|22228.21|10
1637625910000|2021-11-23 00:05:10|22362.47|22242.47|22363.1|22243.1|22364.24|22244.24|22362.15|22242.15|10
1637625920000|2021-11-23 00:05:20|22363.75|22243.75|22368.67|22248.67|22368.67|22248.67|22363.75|22243.75|9
1637625930000|2021-11-23 00:05:30|22369.88|22249.88|22369.88|22249.88|22370.8|22250.8|22369.79|22249.79|10
1637625940000|2021-11-23 00:05:40|22370.29|22250.29|22370.07|22250.07|22370.29|22250.29|22369.13|22249.13|10
1637625950000|2021-11-23 00:05:50|22370.04|22250.04|22371.4|22251.4|22371.4|22251.4|22369.9|22249.9|10
1637625960000|2021-11-23 00:06:00|22371.86|22251.86|22373.54|22253.54|22373.68|22253.68|22371.86|22251.86|10
1637625970000|2021-11-23 00:06:10|22373.67|22253.67|22374.6|22254.6|22374.6|22254.6|22372.52|22252.52|10
1637625980000|2021-11-23 00:06:20|22375.22|22255.22|22375.75|22255.75|22376.68|22256.68|22375.22|22255.22|10
1637625990000|2021-11-23 00:06:30|22376.08|22256.08|22376.41|22256.41|22376.43|22256.43|22375.23|22255.23|10
1637626000000|2021-11-23 00:06:40|22377.25|22257.25|22378.94|22258.94|22378.94|22258.94|22376.54|22256.54|10
1637626010000|2021-11-23 00:06:50|22378.86|22258.86|22378.28|22258.28|22379.84|22259.84|22377.19|22257.19|10
1637626020000|2021-11-23 00:07:00|22378.9|22258.9|22381.63|22261.63|22381.7|22261.7|22378.89|22258.89|9
1637626030000|2021-11-23 00:07:10|22381.43|22261.43|22385.01|22265.01|22385.01|22265.01|22381.43|22261.43|9
1637626040000|2021-11-23 00:07:20|22384.46|22264.46|22388.24|22268.24|22388.24|22268.24|22384.46|22264.46|10
1637626050000|2021-11-23 00:07:30|22389.02|22269.02|22389.85|22269.85|22390.55|22270.55|22388.88|22268.88|10
1637626060000|2021-11-23 00:07:40|22388.6|22268.6|22380.12|22260.12|22388.6|22268.6|22380.12|22260.12|10
1637626070000|2021-11-23 00:07:50|22379.71|22259.71|22367.33|22247.33|22379.71|22259.71|22367.33|22247.33|10
1637626080000|2021-11-23 00:08:00|22367.41|22247.41|22363.99|22243.99|22367.51|22247.51|22363.99|22243.99|10
1637626090000|2021-11-23 00:08:10|22364.04|22244.04|22351.5|22231.5|22364.04|22244.04|22351.5|22231.5|10
1637626100000|2021-11-23 00:08:20|22350.15|22230.15|22344.6|22224.6|22350.15|22230.15|22344.6|22224.6|10
1637626110000|2021-11-23 00:08:30|22345.06|22225.06|22343.32|22223.32|22345.12|22225.12|22343.32|22223.32|9
1637626120000|2021-11-23 00:08:40|22342.75|22222.75|22338.36|22218.36|22342.75|22222.75|22338.36|22218.36|10
1637626130000|2021-11-23 00:08:50|22339|22219|22337.14|22217.14|22339.49|22219.49|22337.14|22217.14|10
1637626140000|2021-11-23 00:09:00|22335.45|22215.45|22330.31|22210.31|22335.76|22215.76|22329.39|22209.39|10
1637626150000|2021-11-23 00:09:10|22329.74|22209.74|22328.71|22208.71|22329.74|22209.74|22328.28|22208.28|9
1637626160000|2021-11-23 00:09:20|22328.13|22208.13|22326.08|22206.08|22329.13|22209.13|22325.81|22205.81|10
1637626170000|2021-11-23 00:09:30|22325.66|22205.66|22318.46|22198.46|22325.66|22205.66|22318.46|22198.46|10
1637626180000|2021-11-23 00:09:40|22317.57|22197.57|22314.16|22194.16|22317.57|22197.57|22313.09|22193.09|10
1637626190000|2021-11-23 00:09:50|22312.89|22192.89|22309.69|22189.69|22312.89|22192.89|22309.69|22189.69|10
1637626200000|2021-11-23 00:10:00|22309.42|22189.42|22309.82|22189.82|22310.36|22190.36|22307.68|22187.68|10
1637626210000|2021-11-23 00:10:10|22310.09|22190.09|22315.18|22195.18|22315.18|22195.18|22309.96|22189.96|10
1637626220000|2021-11-23 00:10:20|22315.15|22195.15|22315.41|22195.41|22316.65|22196.65|22313.54|22193.54|10
1637626230000|2021-11-23 00:10:30|22315.67|22195.67|22313.94|22193.94|22316.26|22196.26|22313.94|22193.94|10
1637626240000|2021-11-23 00:10:40|22313.73|22193.73|22308.35|22188.35|22313.73|22193.73|22308.35|22188.35|10
1637626250000|2021-11-23 00:10:50|22308.26|22188.26|22304.02|22184.02|22308.26|22188.26|22303.95|22183.95|9
1637626260000|2021-11-23 00:11:00|22303.19|22183.19|22300.32|22180.32|22303.19|22183.19|22299.77|22179.77|10
1637626270000|2021-11-23 00:11:10|22299.88|22179.88|22295.52|22175.52|22299.89|22179.89|22295.52|22175.52|10
1637626280000|2021-11-23 00:11:20|22295.16|22175.16|22290.3|22170.3|22295.36|22175.36|22290.3|22170.3|10
1637626290000|2021-11-23 00:11:30|22289.05|22169.05|22271.95|22151.95|22289.05|22169.05|22271.95|22151.95|10
1637626300000|2021-11-23 00:11:40|22272.47|22152.47|22270.97|22150.97|22273.37|22153.37|22270.97|22150.97|10
1637626310000|2021-11-23 00:11:50|22270.86|22150.86|22270.15|22150.15|22271.23|22151.23|22269.93|22149.93|9
1637626320000|2021-11-23 00:12:00|22269.95|22149.95|22270.01|22150.01|22270.42|22150.42|22269.21|22149.21|10
1637626330000|2021-11-23 00:12:10|22269.89|22149.89|22271.72|22151.72|22272.16|22152.16|22268.51|22148.51|10
1637626340000|2021-11-23 00:12:20|22271.98|22151.98|22272.49|22152.49|22272.91|22152.91|22271.22|22151.22|10
1637626350000|2021-11-23 00:12:30|22271.61|22151.61|22270.93|22150.93|22271.61|22151.61|22270.74|22150.74|10
1637626360000|2021-11-23 00:12:40|22271.18|22151.18|22273.91|22153.91|22273.91|22153.91|22270.57|22150.57|10
1637626370000|2021-11-23 00:12:50|22273.6|22153.6|22270.2|22150.2|22274.02|22154.02|22270.2|22150.2|10
1637626380000|2021-11-23 00:13:00|22270.01|22150.01|22266.14|22146.14|22270.01|22150.01|22265.69|22145.69|8
1637626390000|2021-11-23 00:13:10|22266.04|22146.04|22259.87|22139.87|22266.04|22146.04|22259.87|22139.87|10
1637626400000|2021-11-23 00:13:20|22260.01|22140.01|22257.81|22137.81|22260.01|22140.01|22257.08|22137.08|10
1637626410000|2021-11-23 00:13:30|22255.81|22135.81|22254.36|22134.36|22256.17|22136.17|22254.36|22134.36|10
1637626420000|2021-11-23 00:13:40|22254.35|22134.35|22249.22|22129.22|22254.35|22134.35|22249.22|22129.22|10
1637626430000|2021-11-23 00:13:50|22248.19|22128.19|22245.95|22125.95|22248.19|22128.19|22245.27|22125.27|9
1637626440000|2021-11-23 00:14:00|22245.63|22125.63|22246.26|22126.26|22246.64|22126.64|22244.25|22124.25|10
1637626450000|2021-11-23 00:14:10|22246.47|22126.47|22251.59|22131.59|22251.59|22131.59|22246.47|22126.47|10
1637626460000|2021-11-23 00:14:20|22251.42|22131.42|22255.48|22135.48|22255.48|22135.48|22251.42|22131.42|10
1637626470000|2021-11-23 00:14:30|22255.69|22135.69|22257.8|22137.8|22258.95|22138.95|22255.57|22135.57|10
1637626480000|2021-11-23 00:14:40|22256.96|22136.96|22253.1|22133.1|22256.96|22136.96|22252.7|22132.7|9
1637626490000|2021-11-23 00:14:50|22252.83|22132.83|22255.47|22135.47|22256.29|22136.29|22252.83|22132.83|10
1637626500000|2021-11-23 00:15:00|22255.33|22135.33|22256.82|22136.82|22256.82|22136.82|22255.33|22135.33|10
1637626510000|2021-11-23 00:15:10|22256.35|22136.35|22262.91|22142.91|22262.91|22142.91|22256.11|22136.11|10
1637626520000|2021-11-23 00:15:20|22263.34|22143.34|22269.81|22149.81|22269.81|22149.81|22263.34|22143.34|10
1637626530000|2021-11-23 00:15:30|22269.78|22149.78|22271.09|22151.09|22271.82|22151.82|22269.22|22149.22|10
1637626540000|2021-11-23 00:15:40|22272.05|22152.05|22272.31|22152.31|22272.78|22152.78|22272.05|22152.05|10
1637626550000|2021-11-23 00:15:50|22272.13|22152.13|22268.21|22148.21|22272.43|22152.43|22267.08|22147.08|10
1637626560000|2021-11-23 00:16:00|22267.88|22147.88|22260.6|22140.6|22267.88|22147.88|22259.63|22139.63|10
1637626570000|2021-11-23 00:16:10|22260.49|22140.49|22258.67|22138.67|22260.73|22140.73|22258.67|22138.67|10
1637626580000|2021-11-23 00:16:20|22258.19|22138.19|22260.27|22140.27|22260.27|22140.27|22257.04|22137.04|10
1637626590000|2021-11-23 00:16:30|22260.48|22140.48|22265.77|22145.77|22266.01|22146.01|22260.48|22140.48|10
1637626600000|2021-11-23 00:16:40|22265.64|22145.64|22268.56|22148.56|22269.47|22149.47|22265.64|22145.64|10
1637626610000|2021-11-23 00:16:50|22268.92|22148.92|22268.8|22148.8|22270.32|22150.32|22268.71|22148.71|9
1637626620000|2021-11-23 00:17:00|22269.56|22149.56|22268.72|22148.72|22269.77|22149.77|22268.17|22148.17|9
1637626630000|2021-11-23 00:17:10|22268.97|22148.97|22273.9|22153.9|22273.9|22153.9|22268.97|22148.97|10
1637626640000|2021-11-23 00:17:20|22273.59|22153.59|22275.18|22155.18|22275.41|22155.41|22273.14|22153.14|10
1637626650000|2021-11-23 00:17:30|22276.31|22156.31|22283.74|22163.74|22283.74|22163.74|22276.31|22156.31|10
1637626660000|2021-11-23 00:17:40|22283.87|22163.87|22286.63|22166.63|22286.78|22166.78|22283.87|22163.87|10
1637626670000|2021-11-23 00:17:50|22287.29|22167.29|22294.59|22174.59|22294.59|22174.59|22287.29|22167.29|10
1637626680000|2021-11-23 00:18:00|22298.5|22178.5|22306.82|22186.82|22306.82|22186.82|22298.5|22178.5|10
1637626690000|2021-11-23 00:18:10|22306.76|22186.76|22308.77|22188.77|22311.08|22191.08|22306.76|22186.76|10
1637626700000|2021-11-23 00:18:20|22308.19|22188.19|22310.4|22190.4|22310.4|22190.4|22308.19|22188.19|10
1637626710000|2021-11-23 00:18:30|22310.7|22190.7|22310.81|22190.81|22310.88|22190.88|22310.07|22190.07|10
1637626720000|2021-11-23 00:18:40|22310.62|22190.62|22313.41|22193.41|22313.41|22193.41|22310.55|22190.55|10
1637626730000|2021-11-23 00:18:50|22313.06|22193.06|22315.39|22195.39|22315.39|22195.39|22313.06|22193.06|10
1637626740000|2021-11-23 00:19:00|22315.15|22195.15|22316.31|22196.31|22316.31|22196.31|22314.64|22194.64|10
1637626750000|2021-11-23 00:19:10|22316.29|22196.29|22314.34|22194.34|22316.29|22196.29|22313.09|22193.09|10
1637626760000|2021-11-23 00:19:20|22313.38|22193.38|22312.32|22192.32|22313.46|22193.46|22311.99|22191.99|10
1637626770000|2021-11-23 00:19:30|22312.65|22192.65|22316.65|22196.65|22316.65|22196.65|22312.65|22192.65|10
1637626780000|2021-11-23 00:19:40|22316.87|22196.87|22323.54|22203.54|22323.54|22203.54|22316.59|22196.59|10
1637626790000|2021-11-23 00:19:50|22323.39|22203.39|22330.28|22210.28|22330.94|22210.94|22323.39|22203.39|10
1637626800000|2021-11-23 00:20:00|22330.62|22210.62|22328.76|22208.76|22330.62|22210.62|22328.04|22208.04|8
1637626810000|2021-11-23 00:20:10|22329.37|22209.37|22333.23|22213.23|22333.74|22213.74|22329.37|22209.37|10
1637626820000|2021-11-23 00:20:20|22333.76|22213.76|22336.23|22216.23|22336.73|22216.73|22333.76|22213.76|10
1637626830000|2021-11-23 00:20:30|22336.97|22216.97|22341.33|22221.33|22341.33|22221.33|22335.77|22215.77|10
1637626840000|2021-11-23 00:20:40|22341.56|22221.56|22350.34|22230.34|22350.34|22230.34|22341.56|22221.56|10
1637626850000|2021-11-23 00:20:50|22350.46|22230.46|22357.89|22237.89|22357.89|22237.89|22350.46|22230.46|10
1637626860000|2021-11-23 00:21:00|22358.18|22238.18|22361.89|22241.89|22361.93|22241.93|22358.18|22238.18|10
1637626870000|2021-11-23 00:21:10|22361.52|22241.52|22367.62|22247.62|22368.61|22248.61|22361.52|22241.52|10
1637626880000|2021-11-23 00:21:20|22367.69|22247.69|22373.92|22253.92|22373.92|22253.92|22366.93|22246.93|10
1637626890000|2021-11-23 00:21:30|22375.41|22255.41|22386.32|22266.32|22386.32|22266.32|22375.41|22255.41|9
1637626900000|2021-11-23 00:21:40|22386.86|22266.86|22389.87|22269.87|22390.09|22270.09|22386.86|22266.86|10
1637626910000|2021-11-23 00:21:50|22390.37|22270.37|22393.01|22273.01|22393.1|22273.1|22390.37|22270.37|9
1637626920000|2021-11-23 00:22:00|22393.72|22273.72|22396.74|22276.74|22396.92|22276.92|22393.72|22273.72|10
1637626930000|2021-11-23 00:22:10|22397.17|22277.17|22401.71|22281.71|22401.71|22281.71|22397.17|22277.17|10
1637626940000|2021-11-23 00:22:20|22399.08|22279.08|22397.33|22277.33|22399.52|22279.52|22397.33|22277.33|10
1637626950000|2021-11-23 00:22:30|22397.92|22277.92|22406.45|22286.45|22406.45|22286.45|22397.92|22277.92|10
1637626960000|2021-11-23 00:22:40|22406.27|22286.27|22411.18|22291.18|22411.18|22291.18|22406.27|22286.27|10
1637626970000|2021-11-23 00:22:50|22412.19|22292.19|22412.85|22292.85|22413.53|22293.53|22412.14|22292.14|10
1637626980000|2021-11-23 00:23:00|22412.87|22292.87|22415.58|22295.58|22415.9|22295.9|22412.66|22292.66|10
1637626990000|2021-11-23 00:23:10|22415.4|22295.4|22415.22|22295.22|22417.2|22297.2|22415.22|22295.22|10
1637627000000|2021-11-23 00:23:20|22415.18|22295.18|22415.59|22295.59|22416.07|22296.07|22414.87|22294.87|9
1637627010000|2021-11-23 00:23:30|22415.67|22295.67|22416.16|22296.16|22417.29|22297.29|22415.04|22295.04|10
1637627020000|2021-11-23 00:23:40|22416.08|22296.08|22415.62|22295.62|22416.99|22296.99|22415.35|22295.35|10
1637627030000|2021-11-23 00:23:50|22415.48|22295.48|22417.04|22297.04|22417.8|22297.8|22415.48|22295.48|10
1637627040000|2021-11-23 00:24:00|22417.38|22297.38|22416.41|22296.41|22417.38|22297.38|22415.94|22295.94|10
1637627050000|2021-11-23 00:24:10|22416.43|22296.43|22422.07|22302.07|22422.07|22302.07|22416.43|22296.43|10
1637627060000|2021-11-23 00:24:20|22422.92|22302.92|22435.76|22315.76|22435.76|22315.76|22422.92|22302.92|10
1637627070000|2021-11-23 00:24:30|22437.14|22317.14|22453.31|22333.31|22453.31|22333.31|22437.14|22317.14|10
1637627080000|2021-11-23 00:24:40|22453.69|22333.69|22459.95|22339.95|22459.95|22339.95|22453.69|22333.69|10
1637627090000|2021-11-23 00:24:50|22460.3|22340.3|22459.82|22339.82|22462.92|22342.92|22459.82|22339.82|10
1637627100000|2021-11-23 00:25:00|22459.76|22339.76|22459.46|22339.46|22459.76|22339.76|22457.51|22337.51|10
1637627110000|2021-11-23 00:25:10|22459.55|22339.55|22462.06|22342.06|22462.06|22342.06|22459.55|22339.55|10
1637627120000|2021-11-23 00:25:20|22465.47|22345.47|22471.38|22351.38|22471.38|22351.38|22465.47|22345.47|9
1637627130000|2021-11-23 00:25:30|22471.27|22351.27|22479.51|22359.51|22479.51|22359.51|22471.27|22351.27|10
1637627140000|2021-11-23 00:25:40|22479.2|22359.2|22489.97|22369.97|22490.08|22370.08|22479.2|22359.2|9
1637627150000|2021-11-23 00:25:50|22490.36|22370.36|22515.94|22395.94|22515.94|22395.94|22490.36|22370.36|10
1637627160000|2021-11-23 00:26:00|22516.62|22396.62|22522.32|22402.32|22522.92|22402.92|22516.22|22396.22|10
1637627170000|2021-11-23 00:26:10|22524.83|22404.83|22529.37|22409.37|22530.46|22410.46|22522.98|22402.98|9
1637627180000|2021-11-23 00:26:20|22530.19|22410.19|22527.75|22407.75|22530.65|22410.65|22525.56|22405.56|10
1637627190000|2021-11-23 00:26:30|22528.65|22408.65|22531.04|22411.04|22531.51|22411.51|22528.65|22408.65|10
1637627200000|2021-11-23 00:26:40|22530.34|22410.34|22531.42|22411.42|22532.66|22412.66|22530.17|22410.17|10
1637627210000|2021-11-23 00:26:50|22532.08|22412.08|22541.49|22421.49|22541.49|22421.49|22531.76|22411.76|10
1637627220000|2021-11-23 00:27:00|22541.84|22421.84|22547.3|22427.3|22548.26|22428.26|22541.84|22421.84|10
1637627230000|2021-11-23 00:27:10|22547.47|22427.47|22551.47|22431.47|22551.67|22431.67|22547.47|22427.47|10
1637627240000|2021-11-23 00:27:20|22551.91|22431.91|22553.81|22433.81|22554.1|22434.1|22551.91|22431.91|10
1637627250000|2021-11-23 00:27:30|22553.83|22433.83|22560.46|22440.46|22560.46|22440.46|22553.65|22433.65|10
1637627260000|2021-11-23 00:27:40|22560.82|22440.82|22566.88|22446.88|22567.5|22447.5|22560.82|22440.82|10
1637627270000|2021-11-23 00:27:50|22566.05|22446.05|22562.15|22442.15|22566.05|22446.05|22561.32|22441.32|10
1637627280000|2021-11-23 00:28:00|22561.66|22441.66|22548.78|22428.78|22561.66|22441.66|22548.78|22428.78|10
1637627290000|2021-11-23 00:28:10|22547.55|22427.55|22535.16|22415.16|22547.55|22427.55|22535.16|22415.16|10
1637627300000|2021-11-23 00:28:20|22531.93|22411.93|22526.06|22406.06|22531.93|22411.93|22526.01|22406.01|10
1637627310000|2021-11-23 00:28:30|22526.81|22406.81|22535.54|22415.54|22535.54|22415.54|22526.81|22406.81|10
1637627320000|2021-11-23 00:28:40|22535.47|22415.47|22533.94|22413.94|22538.94|22418.94|22533.94|22413.94|10
1637627330000|2021-11-23 00:28:50|22532.78|22412.78|22532.84|22412.84|22535.09|22415.09|22531.89|22411.89|10
1637627340000|2021-11-23 00:29:00|22532.23|22412.23|22532.23|22412.23|22532.69|22412.69|22531.44|22411.44|10
1637627350000|2021-11-23 00:29:10|22531.62|22411.62|22533.99|22413.99|22533.99|22413.99|22530.02|22410.02|10
1637627360000|2021-11-23 00:29:20|22536.07|22416.07|22543.27|22423.27|22543.27|22423.27|22536.07|22416.07|10
1637627370000|2021-11-23 00:29:30|22542.57|22422.57|22552.63|22432.63|22552.68|22432.68|22542.57|22422.57|10
1637627380000|2021-11-23 00:29:40|22552.96|22432.96|22553.69|22433.69|22558.24|22438.24|22552.96|22432.96|10
1637627390000|2021-11-23 00:29:50|22553.53|22433.53|22544.75|22424.75|22553.53|22433.53|22544.59|22424.59|10
1637627400000|2021-11-23 00:30:00|22544.64|22424.64|22556.95|22436.95|22556.95|22436.95|22544.64|22424.64|10
1637627410000|2021-11-23 00:30:10|22558.11|22438.11|22563|22443|22564.74|22444.74|22558.11|22438.11|10
1637627420000|2021-11-23 00:30:20|22563.64|22443.64|22568.06|22448.06|22568.06|22448.06|22563.64|22443.64|10
1637627430000|2021-11-23 00:30:30|22569.77|22449.77|22567.89|22447.89|22570.37|22450.37|22567.35|22447.35|10
1637627440000|2021-11-23 00:30:40|22567.51|22447.51|22570.69|22450.69|22570.69|22450.69|22564.1|22444.1|10
1637627450000|2021-11-23 00:30:50|22571.72|22451.72|22573.78|22453.78|22573.78|22453.78|22571.72|22451.72|10
1637627460000|2021-11-23 00:31:00|22574.18|22454.18|22576.07|22456.07|22576.21|22456.21|22574.18|22454.18|10
1637627470000|2021-11-23 00:31:10|22576|22456|22577|22457|22577|22457|22576|22456|10
1637627480000|2021-11-23 00:31:20|22574.97|22454.97|22577.99|22457.99|22577.99|22457.99|22574.85|22454.85|10
1637627490000|2021-11-23 00:31:30|22577.78|22457.78|22577.4|22457.4|22578.97|22458.97|22577.18|22457.18|10
1637627500000|2021-11-23 00:31:40|22577.71|22457.71|22577.78|22457.78|22578.7|22458.7|22577.12|22457.12|10
1637627510000|2021-11-23 00:31:50|22577.51|22457.51|22580.41|22460.41|22581.33|22461.33|22577.41|22457.41|10
1637627520000|2021-11-23 00:32:00|22580.78|22460.78|22572.37|22452.37|22580.78|22460.78|22572.37|22452.37|10
1637627530000|2021-11-23 00:32:10|22572.23|22452.23|22571.65|22451.65|22575.57|22455.57|22571.65|22451.65|10
1637627540000|2021-11-23 00:32:20|22571.29|22451.29|22561.7|22441.7|22571.29|22451.29|22561.7|22441.7|10
1637627550000|2021-11-23 00:32:30|22561.56|22441.56|22559.06|22439.06|22562.54|22442.54|22559.06|22439.06|10
1637627560000|2021-11-23 00:32:40|22559.36|22439.36|22561.42|22441.42|22561.71|22441.71|22559.36|22439.36|10
1637627570000|2021-11-23 00:32:50|22561.98|22441.98|22566.72|22446.72|22567.36|22447.36|22561.98|22441.98|10
1637627580000|2021-11-23 00:33:00|22566.18|22446.18|22565.6|22445.6|22567.73|22447.73|22563.81|22443.81|10
1637627590000|2021-11-23 00:33:10|22564.51|22444.51|22561.08|22441.08|22564.51|22444.51|22561.08|22441.08|10
1637627600000|2021-11-23 00:33:20|22559.62|22439.62|22561.8|22441.8|22561.8|22441.8|22558.42|22438.42|10
1637627610000|2021-11-23 00:33:30|22560.33|22440.33|22556.83|22436.83|22560.43|22440.43|22556.83|22436.83|9
1637627620000|2021-11-23 00:33:40|22556.59|22436.59|22549.76|22429.76|22556.59|22436.59|22549.27|22429.27|10
1637627630000|2021-11-23 00:33:50|22548.34|22428.34|22544.53|22424.53|22548.34|22428.34|22544.53|22424.53|10
1637627640000|2021-11-23 00:34:00|22544.66|22424.66|22536.54|22416.54|22544.66|22424.66|22536.54|22416.54|10
1637627650000|2021-11-23 00:34:10|22536.84|22416.84|22528.84|22408.84|22536.84|22416.84|22528.84|22408.84|10
1637627660000|2021-11-23 00:34:20|22529.24|22409.24|22526.47|22406.47|22529.92|22409.92|22526.47|22406.47|10
1637627670000|2021-11-23 00:34:30|22525.56|22405.56|22520.28|22400.28|22525.56|22405.56|22520.28|22400.28|10
1637627680000|2021-11-23 00:34:40|22519.99|22399.99|22516.31|22396.31|22519.99|22399.99|22516.31|22396.31|10
1637627690000|2021-11-23 00:34:50|22516.25|22396.25|22513.72|22393.72|22516.25|22396.25|22512.24|22392.24|10
1637627700000|2021-11-23 00:35:00|22513.01|22393.01|22516.06|22396.06|22516.9|22396.9|22512.99|22392.99|10
1637627710000|2021-11-23 00:35:10|22516.11|22396.11|22518.9|22398.9|22518.9|22398.9|22516.11|22396.11|10
1637627720000|2021-11-23 00:35:20|22519.24|22399.24|22519.12|22399.12|22520.43|22400.43|22517.94|22397.94|10
1637627730000|2021-11-23 00:35:30|22519.18|22399.18|22520.63|22400.63|22520.97|22400.97|22518.94|22398.94|9
1637627740000|2021-11-23 00:35:40|22520.74|22400.74|22513.25|22393.25|22522.57|22402.57|22513.25|22393.25|10
1637627750000|2021-11-23 00:35:50|22510.92|22390.92|22501.69|22381.69|22510.92|22390.92|22501.69|22381.69|10
1637627760000|2021-11-23 00:36:00|22501.7|22381.7|22497.71|22377.71|22501.7|22381.7|22496.85|22376.85|10
1637627770000|2021-11-23 00:36:10|22495.96|22375.96|22488.97|22368.97|22495.96|22375.96|22488.97|22368.97|10
1637627780000|2021-11-23 00:36:20|22488.78|22368.78|22486.13|22366.13|22489.37|22369.37|22486.13|22366.13|10
1637627790000|2021-11-23 00:36:30|22484.8|22364.8|22483.11|22363.11|22485.16|22365.16|22483.11|22363.11|10
1637627800000|2021-11-23 00:36:40|22483.29|22363.29|22481.16|22361.16|22483.4|22363.4|22481.16|22361.16|10
1637627810000|2021-11-23 00:36:50|22481.15|22361.15|22481.73|22361.73|22481.73|22361.73|22480.59|22360.59|10
1637627820000|2021-11-23 00:37:00|22480.7|22360.7|22476.19|22356.19|22480.7|22360.7|22476.19|22356.19|9
1637627830000|2021-11-23 00:37:10|22476.06|22356.06|22476.19|22356.19|22476.19|22356.19|22475.09|22355.09|10
1637627840000|2021-11-23 00:37:20|22476.4|22356.4|22478.61|22358.61|22479.96|22359.96|22476.4|22356.4|10
1637627850000|2021-11-23 00:37:30|22478.62|22358.62|22477.31|22357.31|22478.67|22358.67|22477.31|22357.31|8
1637627860000|2021-11-23 00:37:40|22477.5|22357.5|22476.4|22356.4|22477.5|22357.5|22476.07|22356.07|10
1637627870000|2021-11-23 00:37:50|22476.98|22356.98|22477.73|22357.73|22477.73|22357.73|22475.83|22355.83|10
1637627880000|2021-11-23 00:38:00|22478.26|22358.26|22479.03|22359.03|22479.03|22359.03|22478.26|22358.26|9
1637627890000|2021-11-23 00:38:10|22480.01|22360.01|22481.88|22361.88|22481.88|22361.88|22480.01|22360.01|10
1637627900000|2021-11-23 00:38:20|22485.75|22365.75|22497.12|22377.12|22497.12|22377.12|22485.75|22365.75|10
1637627910000|2021-11-23 00:38:30|22497.7|22377.7|22497.97|22377.97|22498.58|22378.58|22497.7|22377.7|10
1637627920000|2021-11-23 00:38:40|22496.66|22376.66|22496.96|22376.96|22497.53|22377.53|22495.99|22375.99|9
1637627930000|2021-11-23 00:38:50|22495.55|22375.55|22490.92|22370.92|22495.64|22375.64|22490.85|22370.85|9
1637627940000|2021-11-23 00:39:00|22492.71|22372.71|22490.94|22370.94|22492.85|22372.85|22490.19|22370.19|10
1637627950000|2021-11-23 00:39:10|22491.24|22371.24|22490.63|22370.63|22491.74|22371.74|22490.63|22370.63|10
1637627960000|2021-11-23 00:39:20|22491.3|22371.3|22496.07|22376.07|22496.07|22376.07|22491.08|22371.08|9
1637627970000|2021-11-23 00:39:30|22495.96|22375.96|22496.93|22376.93|22497.11|22377.11|22495.59|22375.59|9
1637627980000|2021-11-23 00:39:40|22497.34|22377.34|22498.99|22378.99|22499.31|22379.31|22497.34|22377.34|10
1637627990000|2021-11-23 00:39:50|22499.56|22379.56|22503.3|22383.3|22503.3|22383.3|22499.56|22379.56|10
1637628000000|2021-11-23 00:40:00|22503.34|22383.34|22504.41|22384.41|22504.47|22384.47|22503.34|22383.34|10
1637628010000|2021-11-23 00:40:10|22504.4|22384.4|22505.22|22385.22|22505.22|22385.22|22503.11|22383.11|10
1637628020000|2021-11-23 00:40:20|22504.78|22384.78|22502.37|22382.37|22504.78|22384.78|22502.37|22382.37|9
1637628030000|2021-11-23 00:40:30|22502.21|22382.21|22497.63|22377.63|22502.21|22382.21|22497.31|22377.31|10
1637628040000|2021-11-23 00:40:40|22497.62|22377.62|22493.85|22373.85|22497.62|22377.62|22493.85|22373.85|9
1637628050000|2021-11-23 00:40:50|22493.17|22373.17|22487.24|22367.24|22493.35|22373.35|22487.24|22367.24|10
1637628060000|2021-11-23 00:41:00|22487.26|22367.26|22486.26|22366.26|22487.31|22367.31|22486.26|22366.26|10
1637628070000|2021-11-23 00:41:10|22486|22366|22483.2|22363.2|22486|22366|22483.2|22363.2|10
1637628080000|2021-11-23 00:41:20|22483.26|22363.26|22481.53|22361.53|22483.26|22363.26|22481.37|22361.37|10
1637628090000|2021-11-23 00:41:30|22480.11|22360.11|22473.34|22353.34|22480.11|22360.11|22472.89|22352.89|10
1637628100000|2021-11-23 00:41:40|22473.39|22353.39|22467.15|22347.15|22473.39|22353.39|22467.15|22347.15|10
1637628110000|2021-11-23 00:41:50|22465.59|22345.59|22460.31|22340.31|22465.59|22345.59|22460.31|22340.31|10
1637628120000|2021-11-23 00:42:00|22458.54|22338.54|22457.9|22337.9|22458.64|22338.64|22457.25|22337.25|10
1637628130000|2021-11-23 00:42:10|22457.73|22337.73|22453.22|22333.22|22457.73|22337.73|22453.22|22333.22|9
1637628140000|2021-11-23 00:42:20|22454.17|22334.17|22454.39|22334.39|22455.07|22335.07|22453.78|22333.78|10
1637628150000|2021-11-23 00:42:30|22455.58|22335.58|22441.42|22321.42|22455.58|22335.58|22441.42|22321.42|10
1637628160000|2021-11-23 00:42:40|22440.53|22320.53|22430.62|22310.62|22440.66|22320.66|22430.62|22310.62|10
1637628170000|2021-11-23 00:42:50|22429.39|22309.39|22416.58|22296.58|22429.39|22309.39|22416.58|22296.58|10
1637628180000|2021-11-23 00:43:00|22416.7|22296.7|22416.14|22296.14|22417.43|22297.43|22415.66|22295.66|10
1637628190000|2021-11-23 00:43:10|22415.95|22295.95|22416.82|22296.82|22417.26|22297.26|22415.95|22295.95|10
1637628200000|2021-11-23 00:43:20|22417.03|22297.03|22419.98|22299.98|22419.98|22299.98|22417.03|22297.03|9
1637628210000|2021-11-23 00:43:30|22416.03|22296.03|22415.75|22295.75|22416.75|22296.75|22415.75|22295.75|10
1637628220000|2021-11-23 00:43:40|22415.32|22295.32|22416.89|22296.89|22416.89|22296.89|22415.3|22295.3|10
1637628230000|2021-11-23 00:43:50|22416.31|22296.31|22417.69|22297.69|22417.69|22297.69|22415.8|22295.8|9
1637628240000|2021-11-23 00:44:00|22417.57|22297.57|22414.98|22294.98|22417.85|22297.85|22414.98|22294.98|10
1637628250000|2021-11-23 00:44:10|22416|22296|22416.67|22296.67|22416.67|22296.67|22413.89|22293.89|10
1637628260000|2021-11-23 00:44:20|22416.34|22296.34|22422.34|22302.34|22422.34|22302.34|22416.34|22296.34|10
1637628270000|2021-11-23 00:44:30|22424.45|22304.45|22428.73|22308.73|22428.73|22308.73|22424.45|22304.45|10
1637628280000|2021-11-23 00:44:40|22429.93|22309.93|22432.74|22312.74|22432.74|22312.74|22429.93|22309.93|10
1637628290000|2021-11-23 00:44:50|22432.89|22312.89|22432.8|22312.8|22433.54|22313.54|22432.63|22312.63|10
1637628300000|2021-11-23 00:45:00|22432.66|22312.66|22432.59|22312.59|22433.36|22313.36|22431.6|22311.6|10
1637628310000|2021-11-23 00:45:10|22432.56|22312.56|22434.74|22314.74|22434.74|22314.74|22432.56|22312.56|10
1637628320000|2021-11-23 00:45:20|22433.7|22313.7|22432.84|22312.84|22433.76|22313.76|22432.84|22312.84|9
1637628330000|2021-11-23 00:45:30|22432.53|22312.53|22424.93|22304.93|22432.53|22312.53|22422.64|22302.64|10
1637628340000|2021-11-23 00:45:40|22425.14|22305.14|22417.39|22297.39|22425.25|22305.25|22417.39|22297.39|10
1637628350000|2021-11-23 00:45:50|22417.08|22297.08|22413.77|22293.77|22417.08|22297.08|22413.63|22293.63|10
1637628360000|2021-11-23 00:46:00|22413.8|22293.8|22412.71|22292.71|22413.8|22293.8|22411.36|22291.36|10
1637628370000|2021-11-23 00:46:10|22412.56|22292.56|22410.32|22290.32|22412.65|22292.65|22409.7|22289.7|9
1637628380000|2021-11-23 00:46:20|22410.06|22290.06|22411.33|22291.33|22411.33|22291.33|22410.06|22290.06|10
1637628390000|2021-11-23 00:46:30|22411.77|22291.77|22408.09|22288.09|22411.86|22291.86|22408.09|22288.09|10
1637628400000|2021-11-23 00:46:40|22408.25|22288.25|22404.89|22284.89|22408.25|22288.25|22404.76|22284.76|10
1637628410000|2021-11-23 00:46:50|22403.94|22283.94|22402.64|22282.64|22403.94|22283.94|22402.56|22282.56|10
1637628420000|2021-11-23 00:47:00|22402.67|22282.67|22405|22285|22405|22285|22402.67|22282.67|9
1637628430000|2021-11-23 00:47:10|22405.67|22285.67|22409.6|22289.6|22409.6|22289.6|22405.67|22285.67|10
1637628440000|2021-11-23 00:47:20|22409.34|22289.34|22413.25|22293.25|22413.52|22293.52|22409.19|22289.19|10
1637628450000|2021-11-23 00:47:30|22413.08|22293.08|22414.81|22294.81|22414.88|22294.88|22413.08|22293.08|9
1637628460000|2021-11-23 00:47:40|22413.84|22293.84|22414.3|22294.3|22414.8|22294.8|22413.62|22293.62|10
1637628470000|2021-11-23 00:47:50|22415.48|22295.48|22424.19|22304.19|22424.19|22304.19|22415.33|22295.33|10
1637628480000|2021-11-23 00:48:00|22424.23|22304.23|22427.67|22307.67|22427.67|22307.67|22424.23|22304.23|10
1637628490000|2021-11-23 00:48:10|22427.4|22307.4|22433.52|22313.52|22433.52|22313.52|22427.35|22307.35|10
1637628500000|2021-11-23 00:48:20|22434.09|22314.09|22438.83|22318.83|22438.83|22318.83|22434.09|22314.09|10
1637628510000|2021-11-23 00:48:30|22438.76|22318.76|22440.12|22320.12|22440.63|22320.63|22438.65|22318.65|9
1637628520000|2021-11-23 00:48:40|22440.22|22320.22|22445.22|22325.22|22445.22|22325.22|22440.22|22320.22|10
1637628530000|2021-11-23 00:48:50|22444.16|22324.16|22443.54|22323.54|22444.18|22324.18|22442.45|22322.45|10
1637628540000|2021-11-23 00:49:00|22442.54|22322.54|22439.32|22319.32|22442.54|22322.54|22439.32|22319.32|10
1637628550000|2021-11-23 00:49:10|22438.33|22318.33|22436.3|22316.3|22438.41|22318.41|22436.27|22316.27|10
1637628560000|2021-11-23 00:49:20|22435.96|22315.96|22433.93|22313.93|22435.96|22315.96|22433.93|22313.93|10
1637628570000|2021-11-23 00:49:30|22433.88|22313.88|22434.74|22314.74|22434.74|22314.74|22433.22|22313.22|10
1637628580000|2021-11-23 00:49:40|22434.83|22314.83|22435.49|22315.49|22435.95|22315.95|22434.71|22314.71|10
1637628590000|2021-11-23 00:49:50|22435.46|22315.46|22439.35|22319.35|22439.35|22319.35|22435.46|22315.46|10
1637628600000|2021-11-23 00:50:00|22439.51|22319.51|22440.92|22320.92|22440.92|22320.92|22439.51|22319.51|8
1637628610000|2021-11-23 00:50:10|22441|22321|22443.22|22323.22|22443.4|22323.4|22441|22321|9
1637628620000|2021-11-23 00:50:20|22443.12|22323.12|22442.56|22322.56|22443.58|22323.58|22442.47|22322.47|10
1637628630000|2021-11-23 00:50:30|22442.34|22322.34|22442|22322|22443.48|22323.48|22442|22322|10
1637628640000|2021-11-23 00:50:40|22442.04|22322.04|22445.68|22325.68|22445.68|22325.68|22442.04|22322.04|10
1637628650000|2021-11-23 00:50:50|22445.5|22325.5|22449.54|22329.54|22449.86|22329.86|22445.5|22325.5|10
1637628660000|2021-11-23 00:51:00|22449.51|22329.51|22448.98|22328.98|22450.2|22330.2|22448.98|22328.98|9
1637628670000|2021-11-23 00:51:10|22450.1|22330.1|22453.37|22333.37|22453.45|22333.45|22450.1|22330.1|9
1637628680000|2021-11-23 00:51:20|22454.79|22334.79|22458.05|22338.05|22458.05|22338.05|22454.79|22334.79|10
1637628690000|2021-11-23 00:51:30|22458.86|22338.86|22473.25|22353.25|22473.25|22353.25|22458|22338|10
1637628700000|2021-11-23 00:51:40|22474.91|22354.91|22483.19|22363.19|22483.19|22363.19|22474.91|22354.91|10
1637628710000|2021-11-23 00:51:50|22483.33|22363.33|22484.24|22364.24|22484.89|22364.89|22483.33|22363.33|9
1637628720000|2021-11-23 00:52:00|22484.5|22364.5|22483.03|22363.03|22484.7|22364.7|22482.51|22362.51|10
1637628730000|2021-11-23 00:52:10|22483.75|22363.75|22482.2|22362.2|22483.91|22363.91|22482.2|22362.2|9
1637628740000|2021-11-23 00:52:20|22481.2|22361.2|22480.72|22360.72|22481.2|22361.2|22479.16|22359.16|10
1637628750000|2021-11-23 00:52:30|22480.27|22360.27|22485.27|22365.27|22485.27|22365.27|22480.27|22360.27|10
1637628760000|2021-11-23 00:52:40|22485.46|22365.46|22487.64|22367.64|22487.64|22367.64|22484.58|22364.58|10
1637628770000|2021-11-23 00:52:50|22487.11|22367.11|22490.12|22370.12|22490.12|22370.12|22487.01|22367.01|9
1637628780000|2021-11-23 00:53:00|22490.38|22370.38|22494.42|22374.42|22494.42|22374.42|22490.38|22370.38|10
1637628790000|2021-11-23 00:53:10|22494.62|22374.62|22499.09|22379.09|22499.09|22379.09|22494.62|22374.62|10
1637628800000|2021-11-23 00:53:20|22500.96|22380.96|22500.85|22380.85|22500.96|22380.96|22499.6|22379.6|10
1637628810000|2021-11-23 00:53:30|22501.18|22381.18|22499.46|22379.46|22501.18|22381.18|22499.16|22379.16|10
1637628820000|2021-11-23 00:53:40|22500.02|22380.02|22509.75|22389.75|22509.75|22389.75|22500.02|22380.02|9
1637628830000|2021-11-23 00:53:50|22510.04|22390.04|22510.75|22390.75|22510.97|22390.97|22509.55|22389.55|9
1637628840000|2021-11-23 00:54:00|22511.16|22391.16|22510.49|22390.49|22511.68|22391.68|22510.49|22390.49|10
1637628850000|2021-11-23 00:54:10|22510.59|22390.59|22509.68|22389.68|22510.59|22390.59|22508.42|22388.42|10
1637628860000|2021-11-23 00:54:20|22510.76|22390.76|22515.67|22395.67|22515.67|22395.67|22510.51|22390.51|10
1637628870000|2021-11-23 00:54:30|22516.32|22396.32|22520.42|22400.42|22520.42|22400.42|22516.32|22396.32|10
1637628880000|2021-11-23 00:54:40|22520.89|22400.89|22527.73|22407.73|22527.73|22407.73|22520.79|22400.79|10
1637628890000|2021-11-23 00:54:50|22527.97|22407.97|22527.67|22407.67|22527.97|22407.97|22526.65|22406.65|9
1637628900000|2021-11-23 00:55:00|22528|22408|22529.29|22409.29|22529.72|22409.72|22527.8|22407.8|10
1637628910000|2021-11-23 00:55:10|22529.27|22409.27|22532.59|22412.59|22532.59|22412.59|22529.27|22409.27|10
1637628920000|2021-11-23 00:55:20|22532.96|22412.96|22538.85|22418.85|22538.85|22418.85|22532.96|22412.96|10
1637628930000|2021-11-23 00:55:30|22538.68|22418.68|22536.45|22416.45|22538.68|22418.68|22536.45|22416.45|8
1637628940000|2021-11-23 00:55:40|22536.61|22416.61|22536.57|22416.57|22536.77|22416.77|22536.04|22416.04|10
1637628950000|2021-11-23 00:55:50|22536.41|22416.41|22539.25|22419.25|22539.25|22419.25|22535.56|22415.56|10
1637628960000|2021-11-23 00:56:00|22539.17|22419.17|22540.5|22420.5|22540.99|22420.99|22538.26|22418.26|10
1637628970000|2021-11-23 00:56:10|22541.11|22421.11|22541.34|22421.34|22541.34|22421.34|22539.11|22419.11|10
1637628980000|2021-11-23 00:56:20|22541.51|22421.51|22545.11|22425.11|22545.11|22425.11|22540.03|22420.03|10
1637628990000|2021-11-23 00:56:30|22545.55|22425.55|22541.1|22421.1|22545.55|22425.55|22541.1|22421.1|10
1637629000000|2021-11-23 00:56:40|22540.93|22420.93|22537.13|22417.13|22541.36|22421.36|22537.13|22417.13|9
1637629010000|2021-11-23 00:56:50|22536.82|22416.82|22532.47|22412.47|22536.82|22416.82|22531.48|22411.48|10
1637629020000|2021-11-23 00:57:00|22532.13|22412.13|22525.54|22405.54|22532.13|22412.13|22525.54|22405.54|10
1637629030000|2021-11-23 00:57:10|22525.69|22405.69|22526.5|22406.5|22526.5|22406.5|22524.87|22404.87|10
1637629040000|2021-11-23 00:57:20|22526.7|22406.7|22526.38|22406.38|22527.3|22407.3|22525.97|22405.97|10
1637629050000|2021-11-23 00:57:30|22526.15|22406.15|22522.93|22402.93|22526.15|22406.15|22522.93|22402.93|10
1637629060000|2021-11-23 00:57:40|22522.65|22402.65|22521.02|22401.02|22523.29|22403.29|22521.02|22401.02|10
1637629070000|2021-11-23 00:57:50|22520.91|22400.91|22518.76|22398.76|22520.91|22400.91|22518.52|22398.52|10
1637629080000|2021-11-23 00:58:00|22518.08|22398.08|22517.5|22397.5|22518.19|22398.19|22517.14|22397.14|10
1637629090000|2021-11-23 00:58:10|22517.38|22397.38|22516.92|22396.92|22517.71|22397.71|22516.92|22396.92|10
1637629100000|2021-11-23 00:58:20|22516.45|22396.45|22512.99|22392.99|22516.45|22396.45|22512.99|22392.99|10
1637629110000|2021-11-23 00:58:30|22513.21|22393.21|22513.92|22393.92|22514.06|22394.06|22513.19|22393.19|10
1637629120000|2021-11-23 00:58:40|22516.28|22396.28|22518.75|22398.75|22518.75|22398.75|22515.37|22395.37|10
1637629130000|2021-11-23 00:58:50|22519.53|22399.53|22526.81|22406.81|22526.81|22406.81|22519.53|22399.53|10
1637629140000|2021-11-23 00:59:00|22527.11|22407.11|22527.34|22407.34|22527.66|22407.66|22526.96|22406.96|10
1637629150000|2021-11-23 00:59:10|22527.59|22407.59|22525.25|22405.25|22527.66|22407.66|22524.78|22404.78|10
1637629160000|2021-11-23 00:59:20|22525.77|22405.77|22526.76|22406.76|22527.04|22407.04|22525.03|22405.03|10
1637629170000|2021-11-23 00:59:30|22526.5|22406.5|22527.25|22407.25|22527.25|22407.25|22525.63|22405.63|10
1637629180000|2021-11-23 00:59:40|22526.7|22406.7|22525.02|22405.02|22526.93|22406.93|22524.97|22404.97|10
1637629190000|2021-11-23 00:59:50|22524.96|22404.96|22525.16|22405.16|22525.16|22405.16|22524|22404|10
1637629200000|2021-11-23 01:00:00|22525.01|22405.01|22527.9|22407.9|22527.9|22407.9|22525.01|22405.01|10
1637629210000|2021-11-23 01:00:10|22527.56|22407.56|22530.32|22410.32|22530.32|22410.32|22527.09|22407.09|9
1637629220000|2021-11-23 01:00:20|22529.53|22409.53|22525.88|22405.88|22529.53|22409.53|22525.82|22405.82|10
1637629230000|2021-11-23 01:00:30|22525.91|22405.91|22522.55|22402.55|22525.91|22405.91|22522.08|22402.08|10
1637629240000|2021-11-23 01:00:40|22521.61|22401.61|22523.32|22403.32|22523.32|22403.32|22520.93|22400.93|10
1637629250000|2021-11-23 01:00:50|22524.3|22404.3|22532.19|22412.19|22532.19|22412.19|22524.11|22404.11|10
1637629260000|2021-11-23 01:01:00|22532.74|22412.74|22541.14|22421.14|22541.23|22421.23|22532.74|22412.74|10
1637629270000|2021-11-23 01:01:10|22542.49|22422.49|22551|22431|22551|22431|22542.49|22422.49|9
1637629280000|2021-11-23 01:01:20|22551.79|22431.79|22553.93|22433.93|22554.06|22434.06|22551.79|22431.79|10
1637629290000|2021-11-23 01:01:30|22554.72|22434.72|22561.04|22441.04|22561.13|22441.13|22554.72|22434.72|10
1637629300000|2021-11-23 01:01:40|22560.89|22440.89|22568.91|22448.91|22569.25|22449.25|22560.65|22440.65|10
1637629310000|2021-11-23 01:01:50|22568.93|22448.93|22569.85|22449.85|22571.47|22451.47|22568.93|22448.93|10
1637629320000|2021-11-23 01:02:00|22571.02|22451.02|22574.08|22454.08|22574.08|22454.08|22570.41|22450.41|10
1637629330000|2021-11-23 01:02:10|22574.01|22454.01|22577.61|22457.61|22577.96|22457.96|22574.01|22454.01|10
1637629340000|2021-11-23 01:02:20|22577.56|22457.56|22578.1|22458.1|22578.1|22458.1|22576.97|22456.97|9
1637629350000|2021-11-23 01:02:30|22577.99|22457.99|22579.4|22459.4|22579.53|22459.53|22577.51|22457.51|10
1637629360000|2021-11-23 01:02:40|22578.65|22458.65|22580.88|22460.88|22580.88|22460.88|22577.48|22457.48|10
1637629370000|2021-11-23 01:02:50|22581.16|22461.16|22583.12|22463.12|22583.12|22463.12|22581.16|22461.16|9
1637629380000|2021-11-23 01:03:00|22584.22|22464.22|22590.39|22470.39|22590.39|22470.39|22584.22|22464.22|10
1637629390000|2021-11-23 01:03:10|22590.45|22470.45|22590.33|22470.33|22591.19|22471.19|22589.19|22469.19|10
1637629400000|2021-11-23 01:03:20|22592.09|22472.09|22595.16|22475.16|22595.16|22475.16|22591.64|22471.64|10
1637629410000|2021-11-23 01:03:30|22595.23|22475.23|22596.04|22476.04|22596.97|22476.97|22595.23|22475.23|10
1637629420000|2021-11-23 01:03:40|22596.32|22476.32|22595.64|22475.64|22596.32|22476.32|22595|22475|10
1637629430000|2021-11-23 01:03:50|22595.28|22475.28|22595.62|22475.62|22595.62|22475.62|22594.22|22474.22|10
1637629440000|2021-11-23 01:04:00|22596.43|22476.43|22598.69|22478.69|22598.69|22478.69|22596.08|22476.08|9
1637629450000|2021-11-23 01:04:10|22598.6|22478.6|22596.31|22476.31|22599.26|22479.26|22596.31|22476.31|10
1637629460000|2021-11-23 01:04:20|22596.94|22476.94|22595.59|22475.59|22596.94|22476.94|22595.59|22475.59|10
1637629470000|2021-11-23 01:04:30|22595.37|22475.37|22592.58|22472.58|22595.37|22475.37|22592.58|22472.58|10
1637629480000|2021-11-23 01:04:40|22592.53|22472.53|22596.07|22476.07|22596.07|22476.07|22592.34|22472.34|10
1637629490000|2021-11-23 01:04:50|22595.33|22475.33|22598.56|22478.56|22598.6|22478.6|22595.12|22475.12|10
1637629500000|2021-11-23 01:05:00|22598.96|22478.96|22602.31|22482.31|22602.31|22482.31|22598.96|22478.96|10
1637629510000|2021-11-23 01:05:10|22602.62|22482.62|22598.96|22478.96|22602.9|22482.9|22598.96|22478.96|10
1637629520000|2021-11-23 01:05:20|22598.86|22478.86|22595.62|22475.62|22598.93|22478.93|22595.62|22475.62|10
1637629530000|2021-11-23 01:05:30|22593.4|22473.4|22587.37|22467.37|22593.4|22473.4|22587.37|22467.37|10
1637629540000|2021-11-23 01:05:40|22587.21|22467.21|22580.79|22460.79|22588.9|22468.9|22580.65|22460.65|9
1637629550000|2021-11-23 01:05:50|22580.95|22460.95|22580.45|22460.45|22581.4|22461.4|22580.45|22460.45|10
1637629560000|2021-11-23 01:06:00|22580.76|22460.76|22577.8|22457.8|22580.76|22460.76|22577.8|22457.8|10
1637629570000|2021-11-23 01:06:10|22575.12|22455.12|22563.39|22443.39|22575.12|22455.12|22563.39|22443.39|10
1637629580000|2021-11-23 01:06:20|22563.46|22443.46|22562.63|22442.63|22563.46|22443.46|22561.08|22441.08|9
1637629590000|2021-11-23 01:06:30|22562.42|22442.42|22560.61|22440.61|22562.42|22442.42|22559.89|22439.89|10
1637629600000|2021-11-23 01:06:40|22559.85|22439.85|22558.88|22438.88|22560.11|22440.11|22558.46|22438.46|10
1637629610000|2021-11-23 01:06:50|22559.84|22439.84|22559.73|22439.73|22560.48|22440.48|22559.48|22439.48|10
1637629620000|2021-11-23 01:07:00|22560.08|22440.08|22562.68|22442.68|22562.68|22442.68|22560.08|22440.08|10
1637629630000|2021-11-23 01:07:10|22562.91|22442.91|22565.09|22445.09|22565.09|22445.09|22561.94|22441.94|10
1637629640000|2021-11-23 01:07:20|22565.55|22445.55|22570.37|22450.37|22570.37|22450.37|22565.55|22445.55|10
1637629650000|2021-11-23 01:07:30|22569.87|22449.87|22567.71|22447.71|22569.87|22449.87|22567.71|22447.71|10
1637629660000|2021-11-23 01:07:40|22568.03|22448.03|22566.13|22446.13|22568.07|22448.07|22566.13|22446.13|10
1637629670000|2021-11-23 01:07:50|22564.54|22444.54|22563.11|22443.11|22564.54|22444.54|22562.26|22442.26|10
1637629680000|2021-11-23 01:08:00|22563.1|22443.1|22563.02|22443.02|22563.51|22443.51|22561.69|22441.69|8
1637629690000|2021-11-23 01:08:10|22562.78|22442.78|22564.69|22444.69|22564.69|22444.69|22562.38|22442.38|10
1637629700000|2021-11-23 01:08:20|22564.98|22444.98|22567.67|22447.67|22568.12|22448.12|22564.4|22444.4|10
1637629710000|2021-11-23 01:08:30|22568.15|22448.15|22570.34|22450.34|22570.34|22450.34|22567.79|22447.79|10
1637629720000|2021-11-23 01:08:40|22569.97|22449.97|22570.12|22450.12|22570.12|22450.12|22568.96|22448.96|9
1637629730000|2021-11-23 01:08:50|22570.99|22450.99|22572.19|22452.19|22573.1|22453.1|22570.99|22450.99|10
1637629740000|2021-11-23 01:09:00|22571.86|22451.86|22575.43|22455.43|22575.43|22455.43|22571.86|22451.86|10
1637629750000|2021-11-23 01:09:10|22575.33|22455.33|22582.42|22462.42|22582.42|22462.42|22575.33|22455.33|10
1637629760000|2021-11-23 01:09:20|22582.87|22462.87|22583|22463|22583.65|22463.65|22582.66|22462.66|10
1637629770000|2021-11-23 01:09:30|22582.48|22462.48|22582.94|22462.94|22583.67|22463.67|22582.48|22462.48|9
1637629780000|2021-11-23 01:09:40|22581.72|22461.72|22583.88|22463.88|22583.88|22463.88|22580.24|22460.24|10
1637629790000|2021-11-23 01:09:50|22582.37|22462.37|22586.74|22466.74|22586.74|22466.74|22582.37|22462.37|10
1637629800000|2021-11-23 01:10:00|22588|22468|22591.15|22471.15|22591.15|22471.15|22588|22468|10
1637629810000|2021-11-23 01:10:10|22591.93|22471.93|22594.52|22474.52|22594.52|22474.52|22591.9|22471.9|10
1637629820000|2021-11-23 01:10:20|22594.59|22474.59|22596.65|22476.65|22596.65|22476.65|22594.59|22474.59|9
1637629830000|2021-11-23 01:10:30|22596.61|22476.61|22595.33|22475.33|22596.61|22476.61|22594.96|22474.96|10
1637629840000|2021-11-23 01:10:40|22594.6|22474.6|22593.86|22473.86|22595.23|22475.23|22593.76|22473.76|9
1637629850000|2021-11-23 01:10:50|22594.3|22474.3|22594.84|22474.84|22595.61|22475.61|22594.26|22474.26|10
1637629860000|2021-11-23 01:11:00|22595.16|22475.16|22588|22468|22595.36|22475.36|22588|22468|9
1637629870000|2021-11-23 01:11:10|22585.36|22465.36|22578.74|22458.74|22585.36|22465.36|22578.74|22458.74|10
1637629880000|2021-11-23 01:11:20|22578.08|22458.08|22572.79|22452.79|22578.23|22458.23|22572.79|22452.79|9
1637629890000|2021-11-23 01:11:30|22572.93|22452.93|22572.59|22452.59|22573.44|22453.44|22572.1|22452.1|9
1637629900000|2021-11-23 01:11:40|22572.82|22452.82|22571.59|22451.59|22572.82|22452.82|22571.34|22451.34|10
1637629910000|2021-11-23 01:11:50|22571.73|22451.73|22571.71|22451.71|22572.65|22452.65|22571.31|22451.31|9
1637629920000|2021-11-23 01:12:00|22571.64|22451.64|22572.69|22452.69|22573.06|22453.06|22571.64|22451.64|10
1637629930000|2021-11-23 01:12:10|22574.46|22454.46|22574.9|22454.9|22574.9|22454.9|22574.14|22454.14|10
1637629940000|2021-11-23 01:12:20|22574.79|22454.79|22572.75|22452.75|22574.79|22454.79|22572.75|22452.75|10
1637629950000|2021-11-23 01:12:30|22572.76|22452.76|22568.36|22448.36|22572.8|22452.8|22568.36|22448.36|9
1637629960000|2021-11-23 01:12:40|22568.35|22448.35|22568.86|22448.86|22570.42|22450.42|22568.3|22448.3|10
1637629970000|2021-11-23 01:12:50|22569.6|22449.6|22571.18|22451.18|22571.18|22451.18|22569.14|22449.14|10
1637629980000|2021-11-23 01:13:00|22571.24|22451.24|22572.07|22452.07|22572.07|22452.07|22570.17|22450.17|10
1637629990000|2021-11-23 01:13:10|22571.84|22451.84|22572.55|22452.55|22574.76|22454.76|22571.84|22451.84|10
1637630000000|2021-11-23 01:13:20|22572.77|22452.77|22570.71|22450.71|22572.77|22452.77|22570.49|22450.49|10
1637630010000|2021-11-23 01:13:30|22570.07|22450.07|22564.73|22444.73|22570.66|22450.66|22564.73|22444.73|10
1637630020000|2021-11-23 01:13:40|22564.02|22444.02|22563.42|22443.42|22564.05|22444.05|22562.16|22442.16|10
1637630030000|2021-11-23 01:13:50|22563.24|22443.24|22559.95|22439.95|22563.24|22443.24|22559.86|22439.86|10
1637630040000|2021-11-23 01:14:00|22560.26|22440.26|22559.26|22439.26|22560.26|22440.26|22557.64|22437.64|10
1637630050000|2021-11-23 01:14:10|22558.11|22438.11|22557.54|22437.54|22558.77|22438.77|22557.26|22437.26|10
1637630060000|2021-11-23 01:14:20|22557.61|22437.61|22557.76|22437.76|22559.44|22439.44|22557.42|22437.42|10
1637630070000|2021-11-23 01:14:30|22557.79|22437.79|22552.52|22432.52|22557.79|22437.79|22552.52|22432.52|10
1637630080000|2021-11-23 01:14:40|22552.38|22432.38|22547.79|22427.79|22552.38|22432.38|22546.94|22426.94|10
1637630090000|2021-11-23 01:14:50|22547.11|22427.11|22546.09|22426.09|22547.11|22427.11|22546.09|22426.09|10
1637630100000|2021-11-23 01:15:00|22546.4|22426.4|22542.32|22422.32|22546.4|22426.4|22542.32|22422.32|10
1637630110000|2021-11-23 01:15:10|22541.94|22421.94|22534.37|22414.37|22542.06|22422.06|22534.37|22414.37|10
1637630120000|2021-11-23 01:15:20|22534.04|22414.04|22530.98|22410.98|22534.04|22414.04|22530.98|22410.98|10
1637630130000|2021-11-23 01:15:30|22529.97|22409.97|22527.43|22407.43|22530.8|22410.8|22527.02|22407.02|9
1637630140000|2021-11-23 01:15:40|22526.99|22406.99|22524.07|22404.07|22527.02|22407.02|22524.07|22404.07|10
1637630150000|2021-11-23 01:15:50|22523.85|22403.85|22525.87|22405.87|22525.87|22405.87|22523.17|22403.17|10
1637630160000|2021-11-23 01:16:00|22525.49|22405.49|22528.29|22408.29|22530.07|22410.07|22525.49|22405.49|10
1637630170000|2021-11-23 01:16:10|22528.16|22408.16|22527.9|22407.9|22528.84|22408.84|22527.34|22407.34|9
1637630180000|2021-11-23 01:16:20|22527.89|22407.89|22521|22401|22527.89|22407.89|22521|22401|10
1637630190000|2021-11-23 01:16:30|22518.72|22398.72|22511.19|22391.19|22518.72|22398.72|22511.19|22391.19|10
1637630200000|2021-11-23 01:16:40|22511.1|22391.1|22510.65|22390.65|22511.1|22391.1|22509.64|22389.64|10
1637630210000|2021-11-23 01:16:50|22510|22390|22507.87|22387.87|22510.18|22390.18|22507.87|22387.87|10
1637630220000|2021-11-23 01:17:00|22508.81|22388.81|22506.34|22386.34|22508.81|22388.81|22506.32|22386.32|10
1637630230000|2021-11-23 01:17:10|22506.72|22386.72|22504.37|22384.37|22506.72|22386.72|22504.37|22384.37|10
1637630240000|2021-11-23 01:17:20|22504.65|22384.65|22506.6|22386.6|22506.6|22386.6|22503.45|22383.45|9
1637630250000|2021-11-23 01:17:30|22506.39|22386.39|22506.81|22386.81|22507.1|22387.1|22506.05|22386.05|9
1637630260000|2021-11-23 01:17:40|22506.02|22386.02|22507.5|22387.5|22507.79|22387.79|22505.86|22385.86|10
1637630270000|2021-11-23 01:17:50|22507.91|22387.91|22508.92|22388.92|22509.43|22389.43|22507.91|22387.91|10
1637630280000|2021-11-23 01:18:00|22508.62|22388.62|22507.64|22387.64|22509.85|22389.85|22507.64|22387.64|9
1637630290000|2021-11-23 01:18:10|22507.31|22387.31|22504.63|22384.63|22507.31|22387.31|22504.63|22384.63|10
1637630300000|2021-11-23 01:18:20|22504.51|22384.51|22502.35|22382.35|22504.51|22384.51|22502.35|22382.35|9
1637630310000|2021-11-23 01:18:30|22502.17|22382.17|22502.67|22382.67|22502.67|22382.67|22501.33|22381.33|10
1637630320000|2021-11-23 01:18:40|22502.72|22382.72|22502.9|22382.9|22502.92|22382.92|22502.31|22382.31|8
1637630330000|2021-11-23 01:18:50|22502.78|22382.78|22504|22384|22504.01|22384.01|22502.28|22382.28|9
1637630340000|2021-11-23 01:19:00|22504.31|22384.31|22503.5|22383.5|22504.76|22384.76|22502.9|22382.9|9
1637630350000|2021-11-23 01:19:10|22503.98|22383.98|22503.69|22383.69|22504.41|22384.41|22503.36|22383.36|10
1637630360000|2021-11-23 01:19:20|22503.9|22383.9|22502.77|22382.77|22504.12|22384.12|22502.67|22382.67|10
1637630370000|2021-11-23 01:19:30|22502.4|22382.4|22501.15|22381.15|22502.4|22382.4|22500.56|22380.56|10
1637630380000|2021-11-23 01:19:40|22501.3|22381.3|22500.55|22380.55|22501.48|22381.48|22500.37|22380.37|10
1637630390000|2021-11-23 01:19:50|22500.2|22380.2|22499.66|22379.66|22500.71|22380.71|22499.66|22379.66|10
1637630400000|2021-11-23 01:20:00|22499.42|22379.42|22493.98|22373.98|22499.45|22379.45|22493.98|22373.98|10
1637630410000|2021-11-23 01:20:10|22491.47|22371.47|22486.48|22366.48|22491.47|22371.47|22486.48|22366.48|10
1637630420000|2021-11-23 01:20:20|22486.21|22366.21|22484.98|22364.98|22486.41|22366.41|22484.07|22364.07|10
1637630430000|2021-11-23 01:20:30|22484.48|22364.48|22482.91|22362.91|22485.26|22365.26|22482.53|22362.53|10
1637630440000|2021-11-23 01:20:40|22482.65|22362.65|22483.72|22363.72|22484.27|22364.27|22482.65|22362.65|10
1637630450000|2021-11-23 01:20:50|22483.98|22363.98|22484.72|22364.72|22484.72|22364.72|22483.49|22363.49|10
1637630460000|2021-11-23 01:21:00|22483.01|22363.01|22493.64|22373.64|22493.64|22373.64|22482.13|22362.13|10
1637630470000|2021-11-23 01:21:10|22493.62|22373.62|22513.39|22393.39|22513.39|22393.39|22493.62|22373.62|10
1637630480000|2021-11-23 01:21:20|22514.41|22394.41|22525.95|22405.95|22525.95|22405.95|22514.41|22394.41|10
1637630490000|2021-11-23 01:21:30|22525.71|22405.71|22527.39|22407.39|22527.84|22407.84|22525.46|22405.46|10
1637630500000|2021-11-23 01:21:40|22528.41|22408.41|22526.43|22406.43|22529.59|22409.59|22526.43|22406.43|10
1637630510000|2021-11-23 01:21:50|22526.41|22406.41|22524.4|22404.4|22527.28|22407.28|22524.4|22404.4|10
1637630520000|2021-11-23 01:22:00|22524.5|22404.5|22524.13|22404.13|22524.85|22404.85|22523.81|22403.81|9
1637630530000|2021-11-23 01:22:10|22524.95|22404.95|22523.4|22403.4|22525.21|22405.21|22522.66|22402.66|9
1637630540000|2021-11-23 01:22:20|22522.79|22402.79|22523.62|22403.62|22523.62|22403.62|22521.65|22401.65|10
1637630550000|2021-11-23 01:22:30|22524.31|22404.31|22529.81|22409.81|22529.81|22409.81|22524.01|22404.01|10
1637630560000|2021-11-23 01:22:40|22530.16|22410.16|22540.77|22420.77|22540.77|22420.77|22530.16|22410.16|10
1637630570000|2021-11-23 01:22:50|22541.5|22421.5|22544.68|22424.68|22544.68|22424.68|22541.5|22421.5|10
1637630580000|2021-11-23 01:23:00|22545.75|22425.75|22550.65|22430.65|22550.65|22430.65|22545.65|22425.65|10
1637630590000|2021-11-23 01:23:10|22550.94|22430.94|22552.99|22432.99|22553.22|22433.22|22550.67|22430.67|10
1637630600000|2021-11-23 01:23:20|22552.61|22432.61|22555.86|22435.86|22557.06|22437.06|22552.6|22432.6|9
1637630610000|2021-11-23 01:23:30|22555.31|22435.31|22555.12|22435.12|22555.31|22435.31|22553.49|22433.49|10
1637630620000|2021-11-23 01:23:40|22555.23|22435.23|22557.09|22437.09|22557.8|22437.8|22554.84|22434.84|10
1637630630000|2021-11-23 01:23:50|22558.31|22438.31|22559.93|22439.93|22559.93|22439.93|22556.77|22436.77|9
1637630640000|2021-11-23 01:24:00|22559.83|22439.83|22560.96|22440.96|22561.07|22441.07|22559.47|22439.47|10
1637630650000|2021-11-23 01:24:10|22561.52|22441.52|22565.78|22445.78|22565.78|22445.78|22561.52|22441.52|10
1637630660000|2021-11-23 01:24:20|22567.05|22447.05|22571.11|22451.11|22571.11|22451.11|22567.05|22447.05|10
1637630670000|2021-11-23 01:24:30|22571.76|22451.76|22571.18|22451.18|22572.44|22452.44|22571.1|22451.1|10
1637630680000|2021-11-23 01:24:40|22571.76|22451.76|22571.46|22451.46|22571.9|22451.9|22570.85|22450.85|10
1637630690000|2021-11-23 01:24:50|22571.13|22451.13|22566.53|22446.53|22571.19|22451.19|22566.46|22446.46|10
1637630700000|2021-11-23 01:25:00|22565.57|22445.57|22566.18|22446.18|22566.18|22446.18|22564.63|22444.63|10
1637630710000|2021-11-23 01:25:10|22566.58|22446.58|22567.33|22447.33|22568.21|22448.21|22566.58|22446.58|10
1637630720000|2021-11-23 01:25:20|22567.46|22447.46|22567.56|22447.56|22567.71|22447.71|22566.92|22446.92|10
1637630730000|2021-11-23 01:25:30|22567.9|22447.9|22567.72|22447.72|22567.9|22447.9|22566.43|22446.43|10
1637630740000|2021-11-23 01:25:40|22568.21|22448.21|22573.6|22453.6|22573.6|22453.6|22568.06|22448.06|10
1637630750000|2021-11-23 01:25:50|22574.74|22454.74|22578.45|22458.45|22578.45|22458.45|22574.74|22454.74|10
1637630760000|2021-11-23 01:26:00|22578.28|22458.28|22582.18|22462.18|22582.31|22462.31|22578.28|22458.28|10
1637630770000|2021-11-23 01:26:10|22582.84|22462.84|22584.78|22464.78|22584.78|22464.78|22582.08|22462.08|10
1637630780000|2021-11-23 01:26:20|22585.49|22465.49|22588.63|22468.63|22588.63|22468.63|22585.49|22465.49|10
1637630790000|2021-11-23 01:26:30|22589.1|22469.1|22592.43|22472.43|22592.43|22472.43|22589.1|22469.1|10
1637630800000|2021-11-23 01:26:40|22592.62|22472.62|22596.62|22476.62|22596.62|22476.62|22592.62|22472.62|10
1637630810000|2021-11-23 01:26:50|22596.26|22476.26|22603.41|22483.41|22603.41|22483.41|22595.94|22475.94|10
1637630820000|2021-11-23 01:27:00|22605.09|22485.09|22608.36|22488.36|22608.36|22488.36|22605.09|22485.09|10
1637630830000|2021-11-23 01:27:10|22608.74|22488.74|22609.55|22489.55|22609.75|22489.75|22607.4|22487.4|10
1637630840000|2021-11-23 01:27:20|22610.16|22490.16|22610.47|22490.47|22611.96|22491.96|22610.16|22490.16|10
1637630850000|2021-11-23 01:27:30|22610.69|22490.69|22610.7|22490.7|22612.08|22492.08|22610.69|22490.69|10
1637630860000|2021-11-23 01:27:40|22610.66|22490.66|22607.77|22487.77|22611.8|22491.8|22607.77|22487.77|10
1637630870000|2021-11-23 01:27:50|22607.12|22487.12|22599.72|22479.72|22607.12|22487.12|22599.67|22479.67|10
1637630880000|2021-11-23 01:28:00|22598.9|22478.9|22592.31|22472.31|22598.9|22478.9|22591.77|22471.77|10
1637630890000|2021-11-23 01:28:10|22589.79|22469.79|22580.79|22460.79|22589.79|22469.79|22580.79|22460.79|10
1637630900000|2021-11-23 01:28:20|22580.75|22460.75|22574.03|22454.03|22580.75|22460.75|22574.03|22454.03|9
1637630910000|2021-11-23 01:28:30|22573.29|22453.29|22558.17|22438.17|22573.29|22453.29|22558.17|22438.17|10
1637630920000|2021-11-23 01:28:40|22558.16|22438.16|22556.79|22436.79|22558.16|22438.16|22553.1|22433.1|9
1637630930000|2021-11-23 01:28:50|22557.91|22437.91|22561.83|22441.83|22563.25|22443.25|22557.91|22437.91|10
1637630940000|2021-11-23 01:29:00|22560.4|22440.4|22558.3|22438.3|22560.44|22440.44|22558.3|22438.3|10
1637630950000|2021-11-23 01:29:10|22557.63|22437.63|22551.01|22431.01|22557.63|22437.63|22551.01|22431.01|10
1637630960000|2021-11-23 01:29:20|22550.93|22430.93|22550.67|22430.67|22550.93|22430.93|22549.62|22429.62|10
1637630970000|2021-11-23 01:29:30|22550.68|22430.68|22553.27|22433.27|22553.27|22433.27|22550.61|22430.61|10
1637630980000|2021-11-23 01:29:40|22552.77|22432.77|22557.14|22437.14|22557.14|22437.14|22552.76|22432.76|10
1637630990000|2021-11-23 01:29:50|22557.75|22437.75|22561.81|22441.81|22561.81|22441.81|22557.75|22437.75|10
1637631000000|2021-11-23 01:30:00|22561.8|22441.8|22565.24|22445.24|22565.24|22445.24|22561.8|22441.8|10
1637631010000|2021-11-23 01:30:10|22566.2|22446.2|22573.75|22453.75|22573.75|22453.75|22566.2|22446.2|10
1637631020000|2021-11-23 01:30:20|22574.42|22454.42|22578.32|22458.32|22578.32|22458.32|22574.42|22454.42|10
1637631030000|2021-11-23 01:30:30|22579.13|22459.13|22573.71|22453.71|22579.29|22459.29|22572.58|22452.58|10
1637631040000|2021-11-23 01:30:40|22571.14|22451.14|22566.15|22446.15|22571.52|22451.52|22566.15|22446.15|10
1637631050000|2021-11-23 01:30:50|22566.16|22446.16|22563.31|22443.31|22566.16|22446.16|22563.22|22443.22|10
1637631060000|2021-11-23 01:31:00|22562.75|22442.75|22564.08|22444.08|22564.08|22444.08|22562.59|22442.59|10
1637631070000|2021-11-23 01:31:10|22564.05|22444.05|22563.19|22443.19|22564.8|22444.8|22563.19|22443.19|8
1637631080000|2021-11-23 01:31:20|22562.4|22442.4|22561.83|22441.83|22562.68|22442.68|22561.09|22441.09|10
1637631090000|2021-11-23 01:31:30|22562.1|22442.1|22559.53|22439.53|22562.1|22442.1|22559.17|22439.17|10
1637631100000|2021-11-23 01:31:40|22560.03|22440.03|22561.05|22441.05|22563.02|22443.02|22560.03|22440.03|10
1637631110000|2021-11-23 01:31:50|22560.41|22440.41|22556.72|22436.72|22561.09|22441.09|22556.72|22436.72|9
1637631120000|2021-11-23 01:32:00|22556.33|22436.33|22553.03|22433.03|22556.33|22436.33|22553.03|22433.03|10
1637631130000|2021-11-23 01:32:10|22552.05|22432.05|22550.73|22430.73|22552.12|22432.12|22550.14|22430.14|9
1637631140000|2021-11-23 01:32:20|22551.28|22431.28|22550.19|22430.19|22551.53|22431.53|22550.19|22430.19|10
1637631150000|2021-11-23 01:32:30|22550.56|22430.56|22549.41|22429.41|22550.81|22430.81|22549.19|22429.19|10
1637631160000|2021-11-23 01:32:40|22548.77|22428.77|22549.84|22429.84|22549.84|22429.84|22548.39|22428.39|10
1637631170000|2021-11-23 01:32:50|22549.49|22429.49|22546.19|22426.19|22549.49|22429.49|22546.19|22426.19|10
1637631180000|2021-11-23 01:33:00|22546.32|22426.32|22545.3|22425.3|22546.72|22426.72|22545.3|22425.3|10
1637631190000|2021-11-23 01:33:10|22544.61|22424.61|22540.79|22420.79|22544.61|22424.61|22540.79|22420.79|10
1637631200000|2021-11-23 01:33:20|22540.47|22420.47|22539.8|22419.8|22540.47|22420.47|22539.1|22419.1|10
1637631210000|2021-11-23 01:33:30|22539.5|22419.5|22540.83|22420.83|22540.83|22420.83|22538.96|22418.96|10
1637631220000|2021-11-23 01:33:40|22539.38|22419.38|22538.75|22418.75|22539.38|22419.38|22537.9|22417.9|10
1637631230000|2021-11-23 01:33:50|22538.67|22418.67|22537.79|22417.79|22538.67|22418.67|22536.77|22416.77|10
1637631240000|2021-11-23 01:34:00|22536.11|22416.11|22537.82|22417.82|22539.73|22419.73|22536.11|22416.11|10
1637631250000|2021-11-23 01:34:10|22537.8|22417.8|22534.76|22414.76|22537.8|22417.8|22534.76|22414.76|10
1637631260000|2021-11-23 01:34:20|22534.08|22414.08|22529.74|22409.74|22534.63|22414.63|22529.74|22409.74|9
1637631270000|2021-11-23 01:34:30|22529.15|22409.15|22525.63|22405.63|22529.41|22409.41|22525.63|22405.63|10
1637631280000|2021-11-23 01:34:40|22525.14|22405.14|22522.54|22402.54|22525.14|22405.14|22522.4|22402.4|9
1637631290000|2021-11-23 01:34:50|22522.15|22402.15|22521.44|22401.44|22523.74|22403.74|22521.44|22401.44|10
1637631300000|2021-11-23 01:35:00|22521.08|22401.08|22514.23|22394.23|22521.08|22401.08|22514.23|22394.23|10
1637631310000|2021-11-23 01:35:10|22513.5|22393.5|22508.63|22388.63|22513.5|22393.5|22508.27|22388.27|10
1637631320000|2021-11-23 01:35:20|22508.44|22388.44|22508.6|22388.6|22508.69|22388.69|22506.75|22386.75|10
1637631330000|2021-11-23 01:35:30|22508.26|22388.26|22508.83|22388.83|22508.98|22388.98|22507.29|22387.29|10
1637631340000|2021-11-23 01:35:40|22509.35|22389.35|22513.6|22393.6|22514.34|22394.34|22509.35|22389.35|10
1637631350000|2021-11-23 01:35:50|22514.25|22394.25|22515.49|22395.49|22516.45|22396.45|22514.25|22394.25|10
1637631360000|2021-11-23 01:36:00|22514.43|22394.43|22509.74|22389.74|22514.56|22394.56|22509.74|22389.74|9
1637631370000|2021-11-23 01:36:10|22509.87|22389.87|22509.98|22389.98|22510.27|22390.27|22507.83|22387.83|10
1637631380000|2021-11-23 01:36:20|22508.19|22388.19|22508.86|22388.86|22508.86|22388.86|22507.15|22387.15|9
1637631390000|2021-11-23 01:36:30|22508.64|22388.64|22509.7|22389.7|22510.23|22390.23|22507.96|22387.96|10
1637631400000|2021-11-23 01:36:40|22509.67|22389.67|22512.41|22392.41|22512.56|22392.56|22509.67|22389.67|9
1637631410000|2021-11-23 01:36:50|22511.93|22391.93|22514.59|22394.59|22514.64|22394.64|22511.93|22391.93|10
1637631420000|2021-11-23 01:37:00|22514.23|22394.23|22512.61|22392.61|22514.26|22394.26|22512.44|22392.44|10
1637631430000|2021-11-23 01:37:10|22512.89|22392.89|22511.01|22391.01|22513.66|22393.66|22510.76|22390.76|10
1637631440000|2021-11-23 01:37:20|22509.83|22389.83|22507.44|22387.44|22509.83|22389.83|22507.44|22387.44|10
1637631450000|2021-11-23 01:37:30|22507.83|22387.83|22504.04|22384.04|22507.83|22387.83|22503.27|22383.27|10
1637631460000|2021-11-23 01:37:40|22501.86|22381.86|22502.94|22382.94|22502.94|22382.94|22501.22|22381.22|10
1637631470000|2021-11-23 01:37:50|22503.25|22383.25|22506.48|22386.48|22506.62|22386.62|22503.25|22383.25|10
1637631480000|2021-11-23 01:38:00|22506.84|22386.84|22507.31|22387.31|22508|22388|22506.84|22386.84|10
1637631490000|2021-11-23 01:38:10|22507.87|22387.87|22507.23|22387.23|22508.28|22388.28|22507.23|22387.23|10
1637631500000|2021-11-23 01:38:20|22507.48|22387.48|22508.46|22388.46|22508.59|22388.59|22507.47|22387.47|10
1637631510000|2021-11-23 01:38:30|22508.42|22388.42|22504.96|22384.96|22508.62|22388.62|22504.76|22384.76|10
1637631520000|2021-11-23 01:38:40|22505.22|22385.22|22502.65|22382.65|22505.22|22385.22|22502.65|22382.65|9
1637631530000|2021-11-23 01:38:50|22501.16|22381.16|22499.08|22379.08|22501.38|22381.38|22499.08|22379.08|10
1637631540000|2021-11-23 01:39:00|22499.3|22379.3|22497.89|22377.89|22499.72|22379.72|22497.89|22377.89|9
1637631550000|2021-11-23 01:39:10|22496.96|22376.96|22497.19|22377.19|22497.19|22377.19|22496.42|22376.42|10
1637631560000|2021-11-23 01:39:20|22497.45|22377.45|22498.96|22378.96|22499.5|22379.5|22496.89|22376.89|10
1637631570000|2021-11-23 01:39:30|22499.43|22379.43|22501.05|22381.05|22501.05|22381.05|22499.43|22379.43|10
1637631580000|2021-11-23 01:39:40|22500.55|22380.55|22501.15|22381.15|22502.2|22382.2|22500.25|22380.25|10
1637631590000|2021-11-23 01:39:50|22501.41|22381.41|22499.23|22379.23|22501.83|22381.83|22499.23|22379.23|9
1637631600000|2021-11-23 01:40:00|22498.64|22378.64|22495.26|22375.26|22498.83|22378.83|22495.26|22375.26|10
1637631610000|2021-11-23 01:40:10|22495.3|22375.3|22487.15|22367.15|22495.3|22375.3|22487.15|22367.15|10
1637631620000|2021-11-23 01:40:20|22486.17|22366.17|22476.12|22356.12|22486.17|22366.17|22476.12|22356.12|10
1637631630000|2021-11-23 01:40:30|22476.72|22356.72|22470.85|22350.85|22477.04|22357.04|22470.85|22350.85|10
1637631640000|2021-11-23 01:40:40|22469.88|22349.88|22469.36|22349.36|22470.05|22350.05|22468.5|22348.5|10
1637631650000|2021-11-23 01:40:50|22469.29|22349.29|22470.78|22350.78|22471.12|22351.12|22468.6|22348.6|10
1637631660000|2021-11-23 01:41:00|22470.7|22350.7|22471.7|22351.7|22472.12|22352.12|22470.7|22350.7|10
1637631670000|2021-11-23 01:41:10|22471.14|22351.14|22470.9|22350.9|22471.37|22351.37|22470.37|22350.37|9
1637631680000|2021-11-23 01:41:20|22471.08|22351.08|22470.15|22350.15|22471.14|22351.14|22470.15|22350.15|9
1637631690000|2021-11-23 01:41:30|22470.73|22350.73|22469.41|22349.41|22470.73|22350.73|22469.41|22349.41|10
1637631700000|2021-11-23 01:41:40|22469.24|22349.24|22471.56|22351.56|22471.56|22351.56|22469.24|22349.24|10
1637631710000|2021-11-23 01:41:50|22471.23|22351.23|22471.34|22351.34|22472.45|22352.45|22471.23|22351.23|10
1637631720000|2021-11-23 01:42:00|22469.89|22349.89|22469.77|22349.77|22471.49|22351.49|22469.77|22349.77|9
1637631730000|2021-11-23 01:42:10|22470.11|22350.11|22472.99|22352.99|22472.99|22352.99|22469.88|22349.88|10
1637631740000|2021-11-23 01:42:20|22475.07|22355.07|22478.4|22358.4|22478.4|22358.4|22475.07|22355.07|10
1637631750000|2021-11-23 01:42:30|22478.98|22358.98|22483.62|22363.62|22483.65|22363.65|22478.98|22358.98|8
1637631760000|2021-11-23 01:42:40|22484.31|22364.31|22486.15|22366.15|22486.15|22366.15|22484.31|22364.31|10
1637631770000|2021-11-23 01:42:50|22486.96|22366.96|22488.5|22368.5|22488.5|22368.5|22486.82|22366.82|9
1637631780000|2021-11-23 01:43:00|22487.91|22367.91|22489.08|22369.08|22489.51|22369.51|22487.91|22367.91|9
1637631790000|2021-11-23 01:43:10|22488.77|22368.77|22490.41|22370.41|22490.41|22370.41|22488.73|22368.73|10
1637631800000|2021-11-23 01:43:20|22490.57|22370.57|22493.09|22373.09|22493.09|22373.09|22490.57|22370.57|10
1637631810000|2021-11-23 01:43:30|22492.68|22372.68|22493.25|22373.25|22493.54|22373.54|22492.46|22372.46|10
1637631820000|2021-11-23 01:43:40|22492.56|22372.56|22493.69|22373.69|22493.69|22373.69|22492.16|22372.16|9
1637631830000|2021-11-23 01:43:50|22494.31|22374.31|22496.93|22376.93|22497.04|22377.04|22493.97|22373.97|10
1637631840000|2021-11-23 01:44:00|22497.23|22377.23|22503.54|22383.54|22503.54|22383.54|22497.23|22377.23|10
1637631850000|2021-11-23 01:44:10|22503.59|22383.59|22505.84|22385.84|22506.75|22386.75|22503.59|22383.59|10
1637631860000|2021-11-23 01:44:20|22506|22386|22507.51|22387.51|22507.51|22387.51|22506|22386|9
1637631870000|2021-11-23 01:44:30|22507.67|22387.67|22505.45|22385.45|22507.67|22387.67|22505.45|22385.45|9
1637631880000|2021-11-23 01:44:40|22505.17|22385.17|22505.76|22385.76|22505.93|22385.93|22504.56|22384.56|10
1637631890000|2021-11-23 01:44:50|22505.59|22385.59|22505.59|22385.59|22506.23|22386.23|22505.2|22385.2|10
1637631900000|2021-11-23 01:45:00|22505.33|22385.33|22503.73|22383.73|22505.5|22385.5|22502.9|22382.9|9
1637631910000|2021-11-23 01:45:10|22503.43|22383.43|22504.2|22384.2|22504.37|22384.37|22503.42|22383.42|10
1637631920000|2021-11-23 01:45:20|22503.75|22383.75|22505.58|22385.58|22505.73|22385.73|22502.08|22382.08|10
1637631930000|2021-11-23 01:45:30|22506.33|22386.33|22510.45|22390.45|22510.45|22390.45|22506.33|22386.33|10
1637631940000|2021-11-23 01:45:40|22510.52|22390.52|22513.16|22393.16|22513.16|22393.16|22510.27|22390.27|10
1637631950000|2021-11-23 01:45:50|22513.35|22393.35|22513.57|22393.57|22513.7|22393.7|22512.41|22392.41|10
1637631960000|2021-11-23 01:46:00|22513.6|22393.6|22514.57|22394.57|22514.9|22394.9|22512.88|22392.88|10
1637631970000|2021-11-23 01:46:10|22514.75|22394.75|22517.2|22397.2|22518.24|22398.24|22514.75|22394.75|10
1637631980000|2021-11-23 01:46:20|22519.82|22399.82|22525.79|22405.79|22525.79|22405.79|22519.82|22399.82|10
1637631990000|2021-11-23 01:46:30|22527.39|22407.39|22527.32|22407.32|22528.71|22408.71|22526.56|22406.56|10
1637632000000|2021-11-23 01:46:40|22527.01|22407.01|22522.18|22402.18|22527.01|22407.01|22521.59|22401.59|9
1637632010000|2021-11-23 01:46:50|22522.19|22402.19|22518.38|22398.38|22522.19|22402.19|22518.38|22398.38|9
1637632020000|2021-11-23 01:47:00|22518.35|22398.35|22514.82|22394.82|22518.56|22398.56|22514.82|22394.82|10
1637632030000|2021-11-23 01:47:10|22513.56|22393.56|22509.95|22389.95|22513.56|22393.56|22509.95|22389.95|10
1637632040000|2021-11-23 01:47:20|22509.76|22389.76|22506.85|22386.85|22509.76|22389.76|22506.85|22386.85|9
1637632050000|2021-11-23 01:47:30|22507.05|22387.05|22504.6|22384.6|22507.19|22387.19|22504.6|22384.6|10
1637632060000|2021-11-23 01:47:40|22504.46|22384.46|22505.89|22385.89|22505.89|22385.89|22504.46|22384.46|10
1637632070000|2021-11-23 01:47:50|22505.51|22385.51|22503.34|22383.34|22505.51|22385.51|22502.13|22382.13|8
1637632080000|2021-11-23 01:48:00|22503.23|22383.23|22506.76|22386.76|22507.2|22387.2|22503.23|22383.23|9
1637632090000|2021-11-23 01:48:10|22507.03|22387.03|22506.83|22386.83|22507.4|22387.4|22506.51|22386.51|10
1637632100000|2021-11-23 01:48:20|22506.82|22386.82|22507.96|22387.96|22509.4|22389.4|22506.82|22386.82|10
1637632110000|2021-11-23 01:48:30|22508.13|22388.13|22509.15|22389.15|22509.8|22389.8|22507.62|22387.62|9
1637632120000|2021-11-23 01:48:40|22508.29|22388.29|22510.31|22390.31|22511.1|22391.1|22508.29|22388.29|10
1637632130000|2021-11-23 01:48:50|22510.8|22390.8|22512.32|22392.32|22512.32|22392.32|22510.61|22390.61|8
1637632140000|2021-11-23 01:49:00|22512.75|22392.75|22513.29|22393.29|22513.88|22393.88|22512.75|22392.75|9
1637632150000|2021-11-23 01:49:10|22513.79|22393.79|22509.81|22389.81|22514.48|22394.48|22509.81|22389.81|9
1637632160000|2021-11-23 01:49:20|22509.34|22389.34|22509.68|22389.68|22509.68|22389.68|22506.86|22386.86|10
1637632170000|2021-11-23 01:49:30|22510.75|22390.75|22513.64|22393.64|22513.64|22393.64|22510.75|22390.75|10
1637632180000|2021-11-23 01:49:40|22514.72|22394.72|22514.48|22394.48|22515.44|22395.44|22514.48|22394.48|9
1637632190000|2021-11-23 01:49:50|22514.79|22394.79|22517.59|22397.59|22517.59|22397.59|22514.79|22394.79|10
1637632200000|2021-11-23 01:50:00|22516.39|22396.39|22517.49|22397.49|22517.49|22397.49|22515.14|22395.14|10
1637632210000|2021-11-23 01:50:10|22518.38|22398.38|22520.87|22400.87|22521.11|22401.11|22518.38|22398.38|10
1637632220000|2021-11-23 01:50:20|22521.05|22401.05|22521.12|22401.12|22521.12|22401.12|22519.92|22399.92|10
1637632230000|2021-11-23 01:50:30|22520.54|22400.54|22518.85|22398.85|22520.54|22400.54|22518.85|22398.85|10
1637632240000|2021-11-23 01:50:40|22518.23|22398.23|22518.69|22398.69|22518.93|22398.93|22516.48|22396.48|10
1637632250000|2021-11-23 01:50:50|22519.7|22399.7|22521.51|22401.51|22521.77|22401.77|22519.46|22399.46|9
1637632260000|2021-11-23 01:51:00|22521.56|22401.56|22523.9|22403.9|22523.9|22403.9|22521.56|22401.56|10
1637632270000|2021-11-23 01:51:10|22524.15|22404.15|22529.52|22409.52|22529.52|22409.52|22524.13|22404.13|10
1637632280000|2021-11-23 01:51:20|22529.59|22409.59|22533.01|22413.01|22533.01|22413.01|22529.59|22409.59|9
1637632290000|2021-11-23 01:51:30|22532.87|22412.87|22535.31|22415.31|22535.31|22415.31|22532.87|22412.87|10
1637632300000|2021-11-23 01:51:40|22534.96|22414.96|22536.01|22416.01|22536.01|22416.01|22533.69|22413.69|10
1637632310000|2021-11-23 01:51:50|22536.91|22416.91|22539.67|22419.67|22539.67|22419.67|22536.68|22416.68|10
1637632320000|2021-11-23 01:52:00|22538.89|22418.89|22548.36|22428.36|22548.36|22428.36|22538.89|22418.89|10
1637632330000|2021-11-23 01:52:10|22548.97|22428.97|22548.84|22428.84|22550.52|22430.52|22548.63|22428.63|10
1637632340000|2021-11-23 01:52:20|22548.29|22428.29|22549.45|22429.45|22549.45|22429.45|22547.53|22427.53|10
1637632350000|2021-11-23 01:52:30|22549.28|22429.28|22548.99|22428.99|22549.52|22429.52|22548.65|22428.65|10
1637632360000|2021-11-23 01:52:40|22549.3|22429.3|22552.14|22432.14|22552.14|22432.14|22549.3|22429.3|9
1637632370000|2021-11-23 01:52:50|22552.1|22432.1|22552.4|22432.4|22552.61|22432.61|22551.03|22431.03|10
1637632380000|2021-11-23 01:53:00|22552.51|22432.51|22553.61|22433.61|22554.07|22434.07|22552.03|22432.03|10
1637632390000|2021-11-23 01:53:10|22553.68|22433.68|22552.92|22432.92|22554.56|22434.56|22552.76|22432.76|10
1637632400000|2021-11-23 01:53:20|22552.84|22432.84|22557.87|22437.87|22557.87|22437.87|22552.84|22432.84|10
1637632410000|2021-11-23 01:53:30|22557.1|22437.1|22562.55|22442.55|22562.62|22442.62|22557.1|22437.1|10
1637632420000|2021-11-23 01:53:40|22562.94|22442.94|22562.7|22442.7|22565.03|22445.03|22562.7|22442.7|9
1637632430000|2021-11-23 01:53:50|22562.07|22442.07|22563.28|22443.28|22563.43|22443.43|22561.11|22441.11|10
1637632440000|2021-11-23 01:54:00|22563.94|22443.94|22561.22|22441.22|22565.1|22445.1|22561.22|22441.22|10
1637632450000|2021-11-23 01:54:10|22560.78|22440.78|22562.08|22442.08|22562.2|22442.2|22559.38|22439.38|10
1637632460000|2021-11-23 01:54:20|22563.01|22443.01|22567.55|22447.55|22567.55|22447.55|22562.78|22442.78|9
1637632470000|2021-11-23 01:54:30|22567.81|22447.81|22567.39|22447.39|22567.81|22447.81|22566.72|22446.72|10
1637632480000|2021-11-23 01:54:40|22567.66|22447.66|22568.73|22448.73|22568.82|22448.82|22567.54|22447.54|10
1637632490000|2021-11-23 01:54:50|22569.54|22449.54|22570.49|22450.49|22570.49|22450.49|22569.13|22449.13|10
1637632500000|2021-11-23 01:55:00|22570.44|22450.44|22572.65|22452.65|22572.65|22452.65|22570.44|22450.44|10
1637632510000|2021-11-23 01:55:10|22572.75|22452.75|22576.03|22456.03|22576.36|22456.36|22572.72|22452.72|10
1637632520000|2021-11-23 01:55:20|22576.21|22456.21|22576.23|22456.23|22576.23|22456.23|22574.7|22454.7|10
1637632530000|2021-11-23 01:55:30|22576.29|22456.29|22577.52|22457.52|22578.17|22458.17|22576.29|22456.29|10
1637632540000|2021-11-23 01:55:40|22577.32|22457.32|22579.65|22459.65|22579.65|22459.65|22576.43|22456.43|10
1637632550000|2021-11-23 01:55:50|22579.19|22459.19|22579.81|22459.81|22580.04|22460.04|22579.17|22459.17|10
1637632560000|2021-11-23 01:56:00|22581.1|22461.1|22580.86|22460.86|22582.56|22462.56|22580.86|22460.86|10
1637632570000|2021-11-23 01:56:10|22582.09|22462.09|22580.31|22460.31|22582.09|22462.09|22579.36|22459.36|10
1637632580000|2021-11-23 01:56:20|22580.67|22460.67|22579.67|22459.67|22582.51|22462.51|22579.67|22459.67|10
1637632590000|2021-11-23 01:56:30|22578.85|22458.85|22571.66|22451.66|22578.85|22458.85|22571.66|22451.66|10
1637632600000|2021-11-23 01:56:40|22572.41|22452.41|22570.39|22450.39|22572.41|22452.41|22568.91|22448.91|10
1637632610000|2021-11-23 01:56:50|22571.08|22451.08|22574.08|22454.08|22574.08|22454.08|22571.08|22451.08|9
1637632620000|2021-11-23 01:57:00|22574.45|22454.45|22575.02|22455.02|22575.66|22455.66|22573.88|22453.88|10
1637632630000|2021-11-23 01:57:10|22574.9|22454.9|22572.66|22452.66|22574.9|22454.9|22572.66|22452.66|9
1637632640000|2021-11-23 01:57:20|22572.19|22452.19|22568.72|22448.72|22572.19|22452.19|22568.72|22448.72|9
1637632650000|2021-11-23 01:57:30|22568.77|22448.77|22566.89|22446.89|22568.77|22448.77|22566.82|22446.82|10
1637632660000|2021-11-23 01:57:40|22567.65|22447.65|22566.39|22446.39|22567.65|22447.65|22566.39|22446.39|9
1637632670000|2021-11-23 01:57:50|22566.35|22446.35|22561.36|22441.36|22566.45|22446.45|22561.27|22441.27|10
1637632680000|2021-11-23 01:58:00|22560.38|22440.38|22557.36|22437.36|22560.67|22440.67|22556.98|22436.98|10
1637632690000|2021-11-23 01:58:10|22557.22|22437.22|22555.77|22435.77|22557.81|22437.81|22555.77|22435.77|10
1637632700000|2021-11-23 01:58:20|22555.28|22435.28|22556.02|22436.02|22556.76|22436.76|22555.28|22435.28|10
1637632710000|2021-11-23 01:58:30|22555.97|22435.97|22555.75|22435.75|22556.3|22436.3|22555.06|22435.06|10
1637632720000|2021-11-23 01:58:40|22555.46|22435.46|22558.95|22438.95|22558.95|22438.95|22555.46|22435.46|9
1637632730000|2021-11-23 01:58:50|22559.59|22439.59|22560.57|22440.57|22560.57|22440.57|22559.27|22439.27|10
1637632740000|2021-11-23 01:59:00|22559.71|22439.71|22561.46|22441.46|22561.49|22441.49|22559.71|22439.71|10
1637632750000|2021-11-23 01:59:10|22561.42|22441.42|22563.06|22443.06|22563.72|22443.72|22560.77|22440.77|9
1637632760000|2021-11-23 01:59:20|22563.75|22443.75|22563.94|22443.94|22564.28|22444.28|22563.51|22443.51|9
1637632770000|2021-11-23 01:59:30|22564.41|22444.41|22564.11|22444.11|22564.95|22444.95|22563.99|22443.99|10
1637632780000|2021-11-23 01:59:40|22565.12|22445.12|22564.82|22444.82|22565.14|22445.14|22563.59|22443.59|9
1637632790000|2021-11-23 01:59:50|22564.77|22444.77|22562.54|22442.54|22564.96|22444.96|22562.45|22442.45|10
1637632800000|2021-11-23 02:00:00|22561.93|22441.93|22559.54|22439.54|22561.93|22441.93|22558.54|22438.54|10
1637632810000|2021-11-23 02:00:10|22559.6|22439.6|22555.85|22435.85|22559.6|22439.6|22555.37|22435.37|10
1637632820000|2021-11-23 02:00:20|22556.69|22436.69|22558.51|22438.51|22558.51|22438.51|22556.69|22436.69|10
1637632830000|2021-11-23 02:00:30|22557.96|22437.96|22559.7|22439.7|22559.97|22439.97|22557.96|22437.96|9
1637632840000|2021-11-23 02:00:40|22559.92|22439.92|22562.06|22442.06|22562.52|22442.52|22559.92|22439.92|10
1637632850000|2021-11-23 02:00:50|22561.73|22441.73|22559.59|22439.59|22562.02|22442.02|22559.59|22439.59|10
1637632860000|2021-11-23 02:01:00|22558.3|22438.3|22549.95|22429.95|22558.3|22438.3|22549.95|22429.95|10
1637632870000|2021-11-23 02:01:10|22549.87|22429.87|22546.89|22426.89|22549.87|22429.87|22546.88|22426.88|10
1637632880000|2021-11-23 02:01:20|22546.97|22426.97|22546.74|22426.74|22546.97|22426.97|22545.56|22425.56|10
1637632890000|2021-11-23 02:01:30|22545.58|22425.58|22548.01|22428.01|22548.01|22428.01|22545.58|22425.58|10
1637632900000|2021-11-23 02:01:40|22548.1|22428.1|22549.76|22429.76|22549.76|22429.76|22548.07|22428.07|10
1637632910000|2021-11-23 02:01:50|22551.32|22431.32|22551.21|22431.21|22551.93|22431.93|22551|22431|10
1637632920000|2021-11-23 02:02:00|22551.1|22431.1|22550.62|22430.62|22551.69|22431.69|22550.54|22430.54|10
1637632930000|2021-11-23 02:02:10|22548.75|22428.75|22543.66|22423.66|22549.03|22429.03|22543.66|22423.66|10
1637632940000|2021-11-23 02:02:20|22543.14|22423.14|22537.06|22417.06|22543.3|22423.3|22537.06|22417.06|10
1637632950000|2021-11-23 02:02:30|22536.75|22416.75|22533.73|22413.73|22536.87|22416.87|22533.73|22413.73|10
1637632960000|2021-11-23 02:02:40|22533.74|22413.74|22532.4|22412.4|22533.74|22413.74|22532.4|22412.4|10
1637632970000|2021-11-23 02:02:50|22532.32|22412.32|22527.94|22407.94|22532.58|22412.58|22527.58|22407.58|10
1637632980000|2021-11-23 02:03:00|22527.68|22407.68|22525.87|22405.87|22527.68|22407.68|22525.87|22405.87|10
1637632990000|2021-11-23 02:03:10|22526.43|22406.43|22525.52|22405.52|22526.43|22406.43|22524.36|22404.36|10
1637633000000|2021-11-23 02:03:20|22525.95|22405.95|22526.24|22406.24|22526.31|22406.31|22525.91|22405.91|10
1637633010000|2021-11-23 02:03:30|22525.16|22405.16|22524.56|22404.56|22525.45|22405.45|22524.37|22404.37|10
1637633020000|2021-11-23 02:03:40|22524.9|22404.9|22525.32|22405.32|22525.42|22405.42|22524.46|22404.46|10
1637633030000|2021-11-23 02:03:50|22525.66|22405.66|22526.1|22406.1|22526.37|22406.37|22525.39|22405.39|10
1637633040000|2021-11-23 02:04:00|22526.04|22406.04|22527.22|22407.22|22527.72|22407.72|22526.04|22406.04|10
1637633050000|2021-11-23 02:04:10|22527.72|22407.72|22525.36|22405.36|22527.75|22407.75|22525.36|22405.36|10
1637633060000|2021-11-23 02:04:20|22525.35|22405.35|22524.4|22404.4|22525.44|22405.44|22524.4|22404.4|10
1637633070000|2021-11-23 02:04:30|22524.98|22404.98|22523.69|22403.69|22524.98|22404.98|22523.69|22403.69|9
1637633080000|2021-11-23 02:04:40|22524.01|22404.01|22524.8|22404.8|22524.8|22404.8|22523.66|22403.66|10
1637633090000|2021-11-23 02:04:50|22524.51|22404.51|22527.45|22407.45|22527.45|22407.45|22523.14|22403.14|10
1637633100000|2021-11-23 02:05:00|22528.62|22408.62|22540.55|22420.55|22540.55|22420.55|22528.62|22408.62|10
1637633110000|2021-11-23 02:05:10|22541.22|22421.22|22544.45|22424.45|22544.45|22424.45|22540.83|22420.83|10
1637633120000|2021-11-23 02:05:20|22544.6|22424.6|22548.95|22428.95|22549.07|22429.07|22543.7|22423.7|10
1637633130000|2021-11-23 02:05:30|22548.58|22428.58|22551.03|22431.03|22551.03|22431.03|22548.58|22428.58|10
1637633140000|2021-11-23 02:05:40|22551.91|22431.91|22551.82|22431.82|22552.86|22432.86|22551.5|22431.5|10
1637633150000|2021-11-23 02:05:50|22552.67|22432.67|22559.35|22439.35|22559.35|22439.35|22552.6|22432.6|9
1637633160000|2021-11-23 02:06:00|22558.46|22438.46|22559.09|22439.09|22560.14|22440.14|22558.46|22438.46|9
1637633170000|2021-11-23 02:06:10|22559.46|22439.46|22558.47|22438.47|22559.84|22439.84|22557.94|22437.94|10
1637633180000|2021-11-23 02:06:20|22557.82|22437.82|22553.93|22433.93|22557.82|22437.82|22553.93|22433.93|9
1637633190000|2021-11-23 02:06:30|22554.04|22434.04|22553.96|22433.96|22554.48|22434.48|22553.94|22433.94|10
1637633200000|2021-11-23 02:06:40|22553.31|22433.31|22549.88|22429.88|22553.31|22433.31|22549.68|22429.68|10
1637633210000|2021-11-23 02:06:50|22550.17|22430.17|22547.66|22427.66|22550.17|22430.17|22547.66|22427.66|10
1637633220000|2021-11-23 02:07:00|22547.58|22427.58|22545.44|22425.44|22547.58|22427.58|22545.44|22425.44|10
1637633230000|2021-11-23 02:07:10|22545.27|22425.27|22543.87|22423.87|22545.27|22425.27|22543.24|22423.24|10
1637633240000|2021-11-23 02:07:20|22543.82|22423.82|22542.52|22422.52|22543.82|22423.82|22542.52|22422.52|9
1637633250000|2021-11-23 02:07:30|22542.33|22422.33|22542.11|22422.11|22542.33|22422.33|22541.65|22421.65|10
1637633260000|2021-11-23 02:07:40|22542.12|22422.12|22543.95|22423.95|22544.32|22424.32|22542.12|22422.12|10
1637633270000|2021-11-23 02:07:50|22543.79|22423.79|22540.7|22420.7|22543.79|22423.79|22540.28|22420.28|10
1637633280000|2021-11-23 02:08:00|22540.89|22420.89|22540.6|22420.6|22542.9|22422.9|22540.6|22420.6|10
1637633290000|2021-11-23 02:08:10|22540.4|22420.4|22541.44|22421.44|22541.66|22421.66|22540.4|22420.4|9
1637633300000|2021-11-23 02:08:20|22541.62|22421.62|22541.68|22421.68|22542.41|22422.41|22540.68|22420.68|10
1637633310000|2021-11-23 02:08:30|22541.27|22421.27|22542.99|22422.99|22542.99|22422.99|22540.57|22420.57|9
1637633320000|2021-11-23 02:08:40|22542.9|22422.9|22543.92|22423.92|22544.15|22424.15|22542.2|22422.2|10
1637633330000|2021-11-23 02:08:50|22543.81|22423.81|22543.02|22423.02|22544.01|22424.01|22543.02|22423.02|9
1637633340000|2021-11-23 02:09:00|22543.23|22423.23|22541.14|22421.14|22543.7|22423.7|22541.14|22421.14|10
1637633350000|2021-11-23 02:09:10|22541.27|22421.27|22538.34|22418.34|22541.54|22421.54|22538.34|22418.34|9
1637633360000|2021-11-23 02:09:20|22538.08|22418.08|22536.07|22416.07|22538.08|22418.08|22536.07|22416.07|9
1637633370000|2021-11-23 02:09:30|22536.53|22416.53|22526.8|22406.8|22536.57|22416.57|22526.8|22406.8|10
1637633380000|2021-11-23 02:09:40|22525.93|22405.93|22524.67|22404.67|22526|22406|22523.76|22403.76|10
1637633390000|2021-11-23 02:09:50|22524.18|22404.18|22523.37|22403.37|22524.18|22404.18|22522.32|22402.32|10
1637633400000|2021-11-23 02:10:00|22523.76|22403.76|22522.5|22402.5|22524.55|22404.55|22522.5|22402.5|10
1637633410000|2021-11-23 02:10:10|22522.21|22402.21|22521.23|22401.23|22522.38|22402.38|22520.9|22400.9|10
1637633420000|2021-11-23 02:10:20|22519.85|22399.85|22515.14|22395.14|22519.85|22399.85|22513.32|22393.32|10
1637633430000|2021-11-23 02:10:30|22515.32|22395.32|22514.15|22394.15|22515.32|22395.32|22511.51|22391.51|10
1637633440000|2021-11-23 02:10:40|22513.5|22393.5|22512.46|22392.46|22514.53|22394.53|22512.46|22392.46|10
1637633450000|2021-11-23 02:10:50|22513.58|22393.58|22508.93|22388.93|22513.58|22393.58|22508.93|22388.93|10
1637633460000|2021-11-23 02:11:00|22508.37|22388.37|22503.36|22383.36|22508.37|22388.37|22503.3|22383.3|10
1637633470000|2021-11-23 02:11:10|22503.08|22383.08|22500.73|22380.73|22503.08|22383.08|22500.73|22380.73|9
1637633480000|2021-11-23 02:11:20|22500.48|22380.48|22495.13|22375.13|22500.48|22380.48|22495.13|22375.13|10
1637633490000|2021-11-23 02:11:30|22494.16|22374.16|22485.54|22365.54|22494.16|22374.16|22485.46|22365.46|10
1637633500000|2021-11-23 02:11:40|22485.53|22365.53|22475.61|22355.61|22485.53|22365.53|22475.61|22355.61|10
1637633510000|2021-11-23 02:11:50|22474.98|22354.98|22471.17|22351.17|22474.98|22354.98|22471.17|22351.17|10
1637633520000|2021-11-23 02:12:00|22470.66|22350.66|22474.31|22354.31|22474.31|22354.31|22470.47|22350.47|10
1637633530000|2021-11-23 02:12:10|22474.47|22354.47|22474.7|22354.7|22474.7|22354.7|22473.56|22353.56|9
1637633540000|2021-11-23 02:12:20|22476.17|22356.17|22477.04|22357.04|22477.68|22357.68|22476.17|22356.17|10
1637633550000|2021-11-23 02:12:30|22477.46|22357.46|22478.42|22358.42|22479.95|22359.95|22477.45|22357.45|10
1637633560000|2021-11-23 02:12:40|22478.53|22358.53|22477.65|22357.65|22478.99|22358.99|22477.65|22357.65|10
1637633570000|2021-11-23 02:12:50|22477.33|22357.33|22478.32|22358.32|22478.34|22358.34|22477.08|22357.08|10
1637633580000|2021-11-23 02:13:00|22477.62|22357.62|22474.96|22354.96|22477.83|22357.83|22474.87|22354.87|10
1637633590000|2021-11-23 02:13:10|22475.26|22355.26|22475.15|22355.15|22475.86|22355.86|22474.02|22354.02|10
1637633600000|2021-11-23 02:13:20|22474.69|22354.69|22473.94|22353.94|22474.69|22354.69|22473.2|22353.2|10
1637633610000|2021-11-23 02:13:30|22473.76|22353.76|22473.71|22353.71|22474.03|22354.03|22472.77|22352.77|10
1637633620000|2021-11-23 02:13:40|22473.87|22353.87|22470.71|22350.71|22473.87|22353.87|22470.05|22350.05|9
1637633630000|2021-11-23 02:13:50|22470.48|22350.48|22470.49|22350.49|22470.49|22350.49|22468.37|22348.37|10
1637633640000|2021-11-23 02:14:00|22471.14|22351.14|22470.96|22350.96|22472.07|22352.07|22470.96|22350.96|9
1637633650000|2021-11-23 02:14:10|22470.91|22350.91|22472.83|22352.83|22472.83|22352.83|22470.91|22350.91|10
1637633660000|2021-11-23 02:14:20|22472.96|22352.96|22469.41|22349.41|22472.96|22352.96|22469.31|22349.31|10
1637633670000|2021-11-23 02:14:30|22469.77|22349.77|22469.4|22349.4|22469.77|22349.77|22468.89|22348.89|9
1637633680000|2021-11-23 02:14:40|22469.36|22349.36|22468.49|22348.49|22469.36|22349.36|22468.12|22348.12|10
1637633690000|2021-11-23 02:14:50|22468.95|22348.95|22469.22|22349.22|22470.31|22350.31|22468.95|22348.95|10
1637633700000|2021-11-23 02:15:00|22469.21|22349.21|22468.92|22348.92|22469.56|22349.56|22468.7|22348.7|10
1637633710000|2021-11-23 02:15:10|22469.07|22349.07|22471.2|22351.2|22471.39|22351.39|22468.73|22348.73|10
1637633720000|2021-11-23 02:15:20|22471.6|22351.6|22472.25|22352.25|22472.25|22352.25|22469.89|22349.89|10
1637633730000|2021-11-23 02:15:30|22473.05|22353.05|22476.95|22356.95|22476.95|22356.95|22473.05|22353.05|10
1637633740000|2021-11-23 02:15:40|22477.18|22357.18|22479.32|22359.32|22479.32|22359.32|22477.18|22357.18|9
1637633750000|2021-11-23 02:15:50|22479.22|22359.22|22480.54|22360.54|22480.54|22360.54|22479.1|22359.1|10
1637633760000|2021-11-23 02:16:00|22480.4|22360.4|22481.44|22361.44|22481.44|22361.44|22480.24|22360.24|10
1637633770000|2021-11-23 02:16:10|22481.43|22361.43|22482.05|22362.05|22482.05|22362.05|22478.21|22358.21|10
1637633780000|2021-11-23 02:16:20|22481.78|22361.78|22488.57|22368.57|22489.98|22369.98|22481.78|22361.78|10
1637633790000|2021-11-23 02:16:30|22489.1|22369.1|22492.19|22372.19|22492.19|22372.19|22489.1|22369.1|10
1637633800000|2021-11-23 02:16:40|22491.44|22371.44|22494.99|22374.99|22494.99|22374.99|22491.44|22371.44|10
1637633810000|2021-11-23 02:16:50|22495.83|22375.83|22495.55|22375.55|22497.07|22377.07|22495.11|22375.11|8
1637633820000|2021-11-23 02:17:00|22495.44|22375.44|22495.91|22375.91|22497.38|22377.38|22495.44|22375.44|10
1637633830000|2021-11-23 02:17:10|22497.3|22377.3|22495.25|22375.25|22497.58|22377.58|22495.25|22375.25|10
1637633840000|2021-11-23 02:17:20|22495.6|22375.6|22492.69|22372.69|22495.6|22375.6|22492.66|22372.66|10
1637633850000|2021-11-23 02:17:30|22491.32|22371.32|22484.73|22364.73|22491.32|22371.32|22484.36|22364.36|10
1637633860000|2021-11-23 02:17:40|22484.11|22364.11|22485.08|22365.08|22486.07|22366.07|22484.11|22364.11|10
1637633870000|2021-11-23 02:17:50|22485.23|22365.23|22485.64|22365.64|22486.6|22366.6|22485.23|22365.23|10
1637633880000|2021-11-23 02:18:00|22485.84|22365.84|22483.35|22363.35|22486.52|22366.52|22483.35|22363.35|10
1637633890000|2021-11-23 02:18:10|22483.87|22363.87|22484.85|22364.85|22484.85|22364.85|22483.51|22363.51|10
1637633900000|2021-11-23 02:18:20|22484.98|22364.98|22485.52|22365.52|22486.41|22366.41|22484.83|22364.83|10
1637633910000|2021-11-23 02:18:30|22485.57|22365.57|22487.68|22367.68|22487.68|22367.68|22485.4|22365.4|10
1637633920000|2021-11-23 02:18:40|22488.04|22368.04|22492.02|22372.02|22492.26|22372.26|22488.04|22368.04|10
1637633930000|2021-11-23 02:18:50|22491.95|22371.95|22493.29|22373.29|22493.51|22373.51|22491.64|22371.64|9
1637633940000|2021-11-23 02:19:00|22493.36|22373.36|22490.6|22370.6|22493.36|22373.36|22490.6|22370.6|10
1637633950000|2021-11-23 02:19:10|22490.46|22370.46|22488.75|22368.75|22490.46|22370.46|22488.75|22368.75|10
1637633960000|2021-11-23 02:19:20|22486.58|22366.58|22485.7|22365.7|22486.77|22366.77|22484.61|22364.61|10
1637633970000|2021-11-23 02:19:30|22485.6|22365.6|22486.3|22366.3|22486.85|22366.85|22485.52|22365.52|9
1637633980000|2021-11-23 02:19:40|22484.54|22364.54|22485.53|22365.53|22486.1|22366.1|22484.54|22364.54|10
1637633990000|2021-11-23 02:19:50|22485.62|22365.62|22485.62|22365.62|22485.98|22365.98|22485.24|22365.24|9
1637634000000|2021-11-23 02:20:00|22485.68|22365.68|22486.56|22366.56|22487.91|22367.91|22485.68|22365.68|9
1637634010000|2021-11-23 02:20:10|22486.64|22366.64|22492.03|22372.03|22492.03|22372.03|22486.64|22366.64|10
1637634020000|2021-11-23 02:20:20|22492.76|22372.76|22493.82|22373.82|22493.82|22373.82|22490.9|22370.9|10
1637634030000|2021-11-23 02:20:30|22493.62|22373.62|22496.73|22376.73|22496.91|22376.91|22493.62|22373.62|9
1637634040000|2021-11-23 02:20:40|22496.74|22376.74|22492.67|22372.67|22497.22|22377.22|22491.64|22371.64|10
1637634050000|2021-11-23 02:20:50|22492.58|22372.58|22488.82|22368.82|22492.58|22372.58|22488.82|22368.82|9
1637634060000|2021-11-23 02:21:00|22488.88|22368.88|22488.34|22368.34|22488.88|22368.88|22487.75|22367.75|9
1637634070000|2021-11-23 02:21:10|22488.02|22368.02|22484.64|22364.64|22488.02|22368.02|22484.57|22364.57|9
1637634080000|2021-11-23 02:21:20|22484.12|22364.12|22479.54|22359.54|22484.12|22364.12|22479.54|22359.54|10
1637634090000|2021-11-23 02:21:30|22479.27|22359.27|22478.77|22358.77|22479.33|22359.33|22478.44|22358.44|9
1637634100000|2021-11-23 02:21:40|22478.54|22358.54|22480.13|22360.13|22480.71|22360.71|22478.51|22358.51|10
1637634110000|2021-11-23 02:21:50|22480.23|22360.23|22480.04|22360.04|22481.46|22361.46|22479.14|22359.14|10
1637634120000|2021-11-23 02:22:00|22479.68|22359.68|22481.8|22361.8|22482.22|22362.22|22479.09|22359.09|10
1637634130000|2021-11-23 02:22:10|22482.53|22362.53|22485.44|22365.44|22485.44|22365.44|22482.21|22362.21|10
1637634140000|2021-11-23 02:22:20|22485.34|22365.34|22487.97|22367.97|22487.97|22367.97|22485.34|22365.34|10
1637634150000|2021-11-23 02:22:30|22488.26|22368.26|22491.72|22371.72|22491.72|22371.72|22487.81|22367.81|10
1637634160000|2021-11-23 02:22:40|22491.74|22371.74|22494.47|22374.47|22494.47|22374.47|22490.99|22370.99|10
1637634170000|2021-11-23 02:22:50|22497.11|22377.11|22498.07|22378.07|22498.07|22378.07|22496.13|22376.13|10
1637634180000|2021-11-23 02:23:00|22498.88|22378.88|22498.76|22378.76|22498.88|22378.88|22498.45|22378.45|10
1637634190000|2021-11-23 02:23:10|22499.39|22379.39|22502.43|22382.43|22502.69|22382.69|22499.39|22379.39|9
1637634200000|2021-11-23 02:23:20|22502.57|22382.57|22501.57|22381.57|22502.68|22382.68|22501.56|22381.56|10
1637634210000|2021-11-23 02:23:30|22501.48|22381.48|22502.02|22382.02|22502.46|22382.46|22501.16|22381.16|10
1637634220000|2021-11-23 02:23:40|22501.97|22381.97|22501.96|22381.96|22502.29|22382.29|22501.72|22381.72|9
1637634230000|2021-11-23 02:23:50|22501.95|22381.95|22503.26|22383.26|22503.26|22383.26|22501.67|22381.67|10
1637634240000|2021-11-23 02:24:00|22503.06|22383.06|22501.84|22381.84|22503.06|22383.06|22501.75|22381.75|10
1637634250000|2021-11-23 02:24:10|22502.51|22382.51|22505.5|22385.5|22506.1|22386.1|22502.51|22382.51|10
1637634260000|2021-11-23 02:24:20|22506.52|22386.52|22508.88|22388.88|22509.04|22389.04|22506.52|22386.52|10
1637634270000|2021-11-23 02:24:30|22508.79|22388.79|22510.01|22390.01|22510.01|22390.01|22508.65|22388.65|10
1637634280000|2021-11-23 02:24:40|22509.94|22389.94|22512.27|22392.27|22512.33|22392.33|22509.81|22389.81|10
1637634290000|2021-11-23 02:24:50|22511.52|22391.52|22510.74|22390.74|22511.63|22391.63|22510.74|22390.74|10
1637634300000|2021-11-23 02:25:00|22510.49|22390.49|22509.41|22389.41|22510.85|22390.85|22509.41|22389.41|9
1637634310000|2021-11-23 02:25:10|22510.19|22390.19|22511.58|22391.58|22512.58|22392.58|22510.15|22390.15|10
1637634320000|2021-11-23 02:25:20|22511.91|22391.91|22512.65|22392.65|22513.4|22393.4|22511.91|22391.91|10
1637634330000|2021-11-23 02:25:30|22512.69|22392.69|22513.59|22393.59|22513.59|22393.59|22512.48|22392.48|9
1637634340000|2021-11-23 02:25:40|22513.06|22393.06|22510.01|22390.01|22513.06|22393.06|22509.82|22389.82|10
1637634350000|2021-11-23 02:25:50|22509.51|22389.51|22510.76|22390.76|22510.76|22390.76|22509.24|22389.24|10
1637634360000|2021-11-23 02:26:00|22511.41|22391.41|22511.06|22391.06|22511.41|22391.41|22510.31|22390.31|8
1637634370000|2021-11-23 02:26:10|22511.3|22391.3|22514.98|22394.98|22515.58|22395.58|22511.18|22391.18|10
1637634380000|2021-11-23 02:26:20|22516.99|22396.99|22519.6|22399.6|22519.66|22399.66|22516.99|22396.99|9
1637634390000|2021-11-23 02:26:30|22520.24|22400.24|22525.87|22405.87|22525.87|22405.87|22519.87|22399.87|10
1637634400000|2021-11-23 02:26:40|22525.86|22405.86|22527.78|22407.78|22528.01|22408.01|22525.86|22405.86|10
1637634410000|2021-11-23 02:26:50|22528.22|22408.22|22526.62|22406.62|22528.22|22408.22|22526.46|22406.46|10
1637634420000|2021-11-23 02:27:00|22527.48|22407.48|22526.51|22406.51|22528.43|22408.43|22526.3|22406.3|10
1637634430000|2021-11-23 02:27:10|22526.54|22406.54|22532.42|22412.42|22532.42|22412.42|22526.54|22406.54|10
1637634440000|2021-11-23 02:27:20|22532.9|22412.9|22533.77|22413.77|22534.06|22414.06|22532.79|22412.79|7
1637634450000|2021-11-23 02:27:30|22533.02|22413.02|22533.54|22413.54|22535.26|22415.26|22532.81|22412.81|10
1637634460000|2021-11-23 02:27:40|22533.12|22413.12|22531.75|22411.75|22533.62|22413.62|22531.75|22411.75|9
1637634470000|2021-11-23 02:27:50|22532.53|22412.53|22534.28|22414.28|22534.28|22414.28|22532.14|22412.14|10
1637634480000|2021-11-23 02:28:00|22534.56|22414.56|22535.47|22415.47|22535.47|22415.47|22533.14|22413.14|10
1637634490000|2021-11-23 02:28:10|22535.59|22415.59|22539.45|22419.45|22540.19|22420.19|22534.77|22414.77|9
1637634500000|2021-11-23 02:28:20|22541.3|22421.3|22545.06|22425.06|22545.66|22425.66|22541.3|22421.3|10
1637634510000|2021-11-23 02:28:30|22546.47|22426.47|22554.33|22434.33|22554.33|22434.33|22545.8|22425.8|9
1637634520000|2021-11-23 02:28:40|22554.56|22434.56|22558.98|22438.98|22560.01|22440.01|22554.56|22434.56|10
1637634530000|2021-11-23 02:28:50|22559.49|22439.49|22561.46|22441.46|22561.8|22441.8|22557.95|22437.95|10
1637634540000|2021-11-23 02:29:00|22561.58|22441.58|22559.78|22439.78|22561.95|22441.95|22559.65|22439.65|10
1637634550000|2021-11-23 02:29:10|22559.67|22439.67|22559.78|22439.78|22560.05|22440.05|22559.11|22439.11|9
1637634560000|2021-11-23 02:29:20|22559.7|22439.7|22558.2|22438.2|22559.7|22439.7|22558.19|22438.19|10
1637634570000|2021-11-23 02:29:30|22558.06|22438.06|22560.81|22440.81|22560.81|22440.81|22558.06|22438.06|10
1637634580000|2021-11-23 02:29:40|22560.92|22440.92|22563.99|22443.99|22563.99|22443.99|22560.5|22440.5|10
1637634590000|2021-11-23 02:29:50|22563.89|22443.89|22565.96|22445.96|22566.39|22446.39|22563.89|22443.89|10
1637634600000|2021-11-23 02:30:00|22565.15|22445.15|22565.08|22445.08|22567.13|22447.13|22564.03|22444.03|10
1637634610000|2021-11-23 02:30:10|22565.43|22445.43|22564.59|22444.59|22567.46|22447.46|22564.59|22444.59|10
1637634620000|2021-11-23 02:30:20|22564.58|22444.58|22559.99|22439.99|22564.58|22444.58|22559.99|22439.99|10
1637634630000|2021-11-23 02:30:30|22559.43|22439.43|22556.73|22436.73|22560.22|22440.22|22556.73|22436.73|10
1637634640000|2021-11-23 02:30:40|22556.67|22436.67|22554.42|22434.42|22556.76|22436.76|22553.75|22433.75|10
1637634650000|2021-11-23 02:30:50|22553.92|22433.92|22549.73|22429.73|22553.92|22433.92|22549.73|22429.73|10
1637634660000|2021-11-23 02:31:00|22549.3|22429.3|22547.42|22427.42|22549.3|22429.3|22547.03|22427.03|8
1637634670000|2021-11-23 02:31:10|22547.36|22427.36|22542.6|22422.6|22547.36|22427.36|22542.6|22422.6|10
1637634680000|2021-11-23 02:31:20|22542.65|22422.65|22543.29|22423.29|22544|22424|22542.65|22422.65|10
1637634690000|2021-11-23 02:31:30|22543.43|22423.43|22544.26|22424.26|22544.9|22424.9|22543.43|22423.43|10
1637634700000|2021-11-23 02:31:40|22544.61|22424.61|22546.34|22426.34|22546.55|22426.55|22544.61|22424.61|10
1637634710000|2021-11-23 02:31:50|22546.79|22426.79|22545.61|22425.61|22546.85|22426.85|22545.17|22425.17|10
1637634720000|2021-11-23 02:32:00|22545.53|22425.53|22547.97|22427.97|22547.97|22427.97|22545.53|22425.53|8
1637634730000|2021-11-23 02:32:10|22547.87|22427.87|22548.53|22428.53|22548.8|22428.8|22547.45|22427.45|9
1637634740000|2021-11-23 02:32:20|22548.27|22428.27|22548.37|22428.37|22548.37|22428.37|22547.36|22427.36|10
1637634750000|2021-11-23 02:32:30|22548.19|22428.19|22551.2|22431.2|22551.25|22431.25|22548.19|22428.19|10
1637634760000|2021-11-23 02:32:40|22550.61|22430.61|22552.57|22432.57|22552.65|22432.65|22550.15|22430.15|10
1637634770000|2021-11-23 02:32:50|22551.91|22431.91|22554.51|22434.51|22555.21|22435.21|22551.91|22431.91|10
1637634780000|2021-11-23 02:33:00|22553.86|22433.86|22552.92|22432.92|22554.33|22434.33|22552.27|22432.27|10
1637634790000|2021-11-23 02:33:10|22552.81|22432.81|22547.09|22427.09|22552.92|22432.92|22547.09|22427.09|10
1637634800000|2021-11-23 02:33:20|22547.04|22427.04|22542.48|22422.48|22547.04|22427.04|22542.48|22422.48|10
1637634810000|2021-11-23 02:33:30|22541.76|22421.76|22537.03|22417.03|22541.76|22421.76|22537.03|22417.03|10
1637634820000|2021-11-23 02:33:40|22537.15|22417.15|22540.08|22420.08|22540.08|22420.08|22536.7|22416.7|9
1637634830000|2021-11-23 02:33:50|22540.34|22420.34|22543.84|22423.84|22543.84|22423.84|22540.34|22420.34|8
1637634840000|2021-11-23 02:34:00|22543.88|22423.88|22549.21|22429.21|22549.21|22429.21|22543.73|22423.73|10
1637634850000|2021-11-23 02:34:10|22549.28|22429.28|22551.92|22431.92|22551.92|22431.92|22549.28|22429.28|10
1637634860000|2021-11-23 02:34:20|22551.77|22431.77|22555.59|22435.59|22556.2|22436.2|22551.21|22431.21|10
1637634870000|2021-11-23 02:34:30|22556.35|22436.35|22556.77|22436.77|22556.98|22436.98|22556.08|22436.08|10
1637634880000|2021-11-23 02:34:40|22556.53|22436.53|22554.69|22434.69|22557.46|22437.46|22554.34|22434.34|10
1637634890000|2021-11-23 02:34:50|22554.66|22434.66|22552.02|22432.02|22554.66|22434.66|22552.02|22432.02|9
1637634900000|2021-11-23 02:35:00|22551.38|22431.38|22550.31|22430.31|22551.47|22431.47|22550.25|22430.25|10
1637634910000|2021-11-23 02:35:10|22551.27|22431.27|22551.11|22431.11|22552.18|22432.18|22551.11|22431.11|10
1637634920000|2021-11-23 02:35:20|22550.79|22430.79|22553.02|22433.02|22553.08|22433.08|22550.79|22430.79|9
1637634930000|2021-11-23 02:35:30|22553.09|22433.09|22553.43|22433.43|22553.7|22433.7|22553.09|22433.09|9
1637634940000|2021-11-23 02:35:40|22553.17|22433.17|22550.98|22430.98|22553.17|22433.17|22550.98|22430.98|10
1637634950000|2021-11-23 02:35:50|22550.78|22430.78|22548.75|22428.75|22550.78|22430.78|22548.67|22428.67|10
1637634960000|2021-11-23 02:36:00|22549.07|22429.07|22549.96|22429.96|22551.13|22431.13|22549.07|22429.07|10
1637634970000|2021-11-23 02:36:10|22550.73|22430.73|22547.98|22427.98|22550.74|22430.74|22547.55|22427.55|10
1637634980000|2021-11-23 02:36:20|22547.87|22427.87|22546.78|22426.78|22547.87|22427.87|22546.78|22426.78|10
1637634990000|2021-11-23 02:36:30|22546.45|22426.45|22543.13|22423.13|22546.49|22426.49|22543.05|22423.05|9
1637635000000|2021-11-23 02:36:40|22542.75|22422.75|22540.37|22420.37|22542.75|22422.75|22540.37|22420.37|10
1637635010000|2021-11-23 02:36:50|22540.08|22420.08|22539.46|22419.46|22540.86|22420.86|22539.2|22419.2|10
1637635020000|2021-11-23 02:37:00|22539.98|22419.98|22539.27|22419.27|22540.13|22420.13|22538.94|22418.94|10
1637635030000|2021-11-23 02:37:10|22539.06|22419.06|22539.67|22419.67|22539.67|22419.67|22539.03|22419.03|9
1637635040000|2021-11-23 02:37:20|22539.45|22419.45|22536.93|22416.93|22539.63|22419.63|22536.9|22416.9|10
1637635050000|2021-11-23 02:37:30|22537.14|22417.14|22537.68|22417.68|22538.44|22418.44|22537.08|22417.08|10
1637635060000|2021-11-23 02:37:40|22537.55|22417.55|22538.79|22418.79|22539.12|22419.12|22537.55|22417.55|9
1637635070000|2021-11-23 02:37:50|22538.42|22418.42|22539.09|22419.09|22539.09|22419.09|22537.74|22417.74|10
1637635080000|2021-11-23 02:38:00|22539.16|22419.16|22540.1|22420.1|22540.98|22420.98|22539.16|22419.16|10
1637635090000|2021-11-23 02:38:10|22540.33|22420.33|22539.84|22419.84|22540.33|22420.33|22538.84|22418.84|10
1637635100000|2021-11-23 02:38:20|22540.48|22420.48|22540.6|22420.6|22541.62|22421.62|22540.48|22420.48|8
1637635110000|2021-11-23 02:38:30|22540.64|22420.64|22539.77|22419.77|22540.64|22420.64|22539.05|22419.05|10
1637635120000|2021-11-23 02:38:40|22539.79|22419.79|22538.98|22418.98|22540.97|22420.97|22538.98|22418.98|10
1637635130000|2021-11-23 02:38:50|22538.82|22418.82|22540.1|22420.1|22540.1|22420.1|22537.9|22417.9|9
1637635140000|2021-11-23 02:39:00|22539.81|22419.81|22539.13|22419.13|22539.96|22419.96|22538.63|22418.63|10
1637635150000|2021-11-23 02:39:10|22538.98|22418.98|22539.89|22419.89|22539.89|22419.89|22538.67|22418.67|9
1637635160000|2021-11-23 02:39:20|22540.3|22420.3|22541.68|22421.68|22541.68|22421.68|22540.11|22420.11|10
1637635170000|2021-11-23 02:39:30|22541.7|22421.7|22546.14|22426.14|22546.14|22426.14|22541.7|22421.7|9
1637635180000|2021-11-23 02:39:40|22546.21|22426.21|22544.32|22424.32|22546.36|22426.36|22543.56|22423.56|10
1637635190000|2021-11-23 02:39:50|22543.42|22423.42|22544.2|22424.2|22544.55|22424.55|22543.42|22423.42|9
1637635200000|2021-11-23 02:40:00|22544.19|22424.19|22544.02|22424.02|22544.39|22424.39|22544.02|22424.02|7
1637635210000|2021-11-23 02:40:10|22544.6|22424.6|22548.12|22428.12|22548.12|22428.12|22544.6|22424.6|9
1637635220000|2021-11-23 02:40:20|22548.26|22428.26|22548.16|22428.16|22549.03|22429.03|22548.16|22428.16|8
1637635230000|2021-11-23 02:40:30|22547.77|22427.77|22547.2|22427.2|22548.32|22428.32|22547.2|22427.2|10
1637635240000|2021-11-23 02:40:40|22547.23|22427.23|22545.56|22425.56|22547.45|22427.45|22545.56|22425.56|9
1637635250000|2021-11-23 02:40:50|22545|22425|22542.14|22422.14|22545|22425|22542.14|22422.14|9
1637635260000|2021-11-23 02:41:00|22542|22422|22540.86|22420.86|22542|22422|22540.86|22420.86|10
1637635270000|2021-11-23 02:41:10|22540.34|22420.34|22536.77|22416.77|22540.34|22420.34|22536.69|22416.69|9
1637635280000|2021-11-23 02:41:20|22537.07|22417.07|22536.49|22416.49|22537.72|22417.72|22536.34|22416.34|9
1637635290000|2021-11-23 02:41:30|22536.48|22416.48|22535.06|22415.06|22536.48|22416.48|22534.43|22414.43|9
1637635300000|2021-11-23 02:41:40|22534.9|22414.9|22534.39|22414.39|22535|22415|22534.39|22414.39|10
1637635310000|2021-11-23 02:41:50|22533.95|22413.95|22534.94|22414.94|22535.09|22415.09|22533.4|22413.4|10
1637635320000|2021-11-23 02:42:00|22534.13|22414.13|22534.21|22414.21|22534.96|22414.96|22534.13|22414.13|9
1637635330000|2021-11-23 02:42:10|22533.72|22413.72|22532.62|22412.62|22534.43|22414.43|22532.57|22412.57|10
1637635340000|2021-11-23 02:42:20|22532.3|22412.3|22532.3|22412.3|22532.47|22412.47|22531.6|22411.6|10
1637635350000|2021-11-23 02:42:30|22531.54|22411.54|22528.9|22408.9|22531.54|22411.54|22528.9|22408.9|10
1637635360000|2021-11-23 02:42:40|22528.5|22408.5|22528.57|22408.57|22528.57|22408.57|22528.07|22408.07|10
1637635370000|2021-11-23 02:42:50|22529.17|22409.17|22527.6|22407.6|22529.65|22409.65|22527.6|22407.6|9
1637635380000|2021-11-23 02:43:00|22527.11|22407.11|22524.71|22404.71|22527.11|22407.11|22524.52|22404.52|10
1637635390000|2021-11-23 02:43:10|22525.62|22405.62|22524.37|22404.37|22525.62|22405.62|22523.79|22403.79|10
1637635400000|2021-11-23 02:43:20|22524.52|22404.52|22524.5|22404.5|22524.63|22404.63|22523.78|22403.78|9
1637635410000|2021-11-23 02:43:30|22524.48|22404.48|22522.83|22402.83|22524.48|22404.48|22522.83|22402.83|10
1637635420000|2021-11-23 02:43:40|22522.33|22402.33|22522.94|22402.94|22522.95|22402.95|22522.31|22402.31|9
1637635430000|2021-11-23 02:43:50|22522.76|22402.76|22523.27|22403.27|22523.35|22403.35|22522.76|22402.76|10
1637635440000|2021-11-23 02:44:00|22523.83|22403.83|22524.79|22404.79|22524.84|22404.84|22523.83|22403.83|9
1637635450000|2021-11-23 02:44:10|22524.62|22404.62|22523.31|22403.31|22524.68|22404.68|22523.17|22403.17|9
1637635460000|2021-11-23 02:44:20|22523.35|22403.35|22521.72|22401.72|22523.47|22403.47|22521.72|22401.72|10
1637635470000|2021-11-23 02:44:30|22521.46|22401.46|22520.87|22400.87|22521.74|22401.74|22520.46|22400.46|10
1637635480000|2021-11-23 02:44:40|22519.75|22399.75|22523.78|22403.78|22523.78|22403.78|22519.13|22399.13|10
1637635490000|2021-11-23 02:44:50|22523.31|22403.31|22530.54|22410.54|22530.84|22410.84|22523.31|22403.31|10
1637635500000|2021-11-23 02:45:00|22531.29|22411.29|22529.82|22409.82|22531.59|22411.59|22529.82|22409.82|10
1637635510000|2021-11-23 02:45:10|22529.6|22409.6|22530.75|22410.75|22530.75|22410.75|22528.5|22408.5|10
1637635520000|2021-11-23 02:45:20|22531.1|22411.1|22530.45|22410.45|22532.17|22412.17|22530.39|22410.39|10
1637635530000|2021-11-23 02:45:30|22530.2|22410.2|22531.15|22411.15|22531.15|22411.15|22529.84|22409.84|10
1637635540000|2021-11-23 02:45:40|22530.85|22410.85|22529.15|22409.15|22530.85|22410.85|22529|22409|10
1637635550000|2021-11-23 02:45:50|22528.84|22408.84|22526.95|22406.95|22528.98|22408.98|22526.95|22406.95|10
1637635560000|2021-11-23 02:46:00|22526.58|22406.58|22522.59|22402.59|22526.58|22406.58|22522.59|22402.59|10
1637635570000|2021-11-23 02:46:10|22522.96|22402.96|22525.88|22405.88|22525.88|22405.88|22522.96|22402.96|10
1637635580000|2021-11-23 02:46:20|22525.77|22405.77|22527.8|22407.8|22528.82|22408.82|22525.77|22405.77|9
1637635590000|2021-11-23 02:46:30|22527.5|22407.5|22524.04|22404.04|22527.5|22407.5|22524.04|22404.04|9
1637635600000|2021-11-23 02:46:40|22523.88|22403.88|22515.68|22395.68|22523.88|22403.88|22515.68|22395.68|9
1637635610000|2021-11-23 02:46:50|22515.37|22395.37|22513.16|22393.16|22515.37|22395.37|22512.29|22392.29|9
1637635620000|2021-11-23 02:47:00|22512.65|22392.65|22510.21|22390.21|22512.65|22392.65|22510.21|22390.21|9
1637635630000|2021-11-23 02:47:10|22510.2|22390.2|22508.69|22388.69|22510.2|22390.2|22508.69|22388.69|9
1637635640000|2021-11-23 02:47:20|22508.85|22388.85|22506.59|22386.59|22508.85|22388.85|22506.59|22386.59|9
1637635650000|2021-11-23 02:47:30|22506.71|22386.71|22505.08|22385.08|22506.71|22386.71|22504.49|22384.49|10
1637635660000|2021-11-23 02:47:40|22505.84|22385.84|22504.93|22384.93|22506.26|22386.26|22504.88|22384.88|10
1637635670000|2021-11-23 02:47:50|22504.79|22384.79|22507.94|22387.94|22507.94|22387.94|22504.79|22384.79|10
1637635680000|2021-11-23 02:48:00|22507.38|22387.38|22507.14|22387.14|22507.55|22387.55|22506.34|22386.34|10
1637635690000|2021-11-23 02:48:10|22507.96|22387.96|22508.15|22388.15|22508.75|22388.75|22507.96|22387.96|10
1637635700000|2021-11-23 02:48:20|22508.74|22388.74|22508.61|22388.61|22508.88|22388.88|22507.71|22387.71|10
1637635710000|2021-11-23 02:48:30|22508.73|22388.73|22509.47|22389.47|22510.08|22390.08|22508.73|22388.73|9
1637635720000|2021-11-23 02:48:40|22509.41|22389.41|22517.28|22397.28|22517.28|22397.28|22509.41|22389.41|10
1637635730000|2021-11-23 02:48:50|22517.32|22397.32|22525.05|22405.05|22525.05|22405.05|22517.32|22397.32|10
1637635740000|2021-11-23 02:49:00|22525.03|22405.03|22529.48|22409.48|22529.48|22409.48|22525.03|22405.03|10
1637635750000|2021-11-23 02:49:10|22529.33|22409.33|22533.08|22413.08|22533.08|22413.08|22529.27|22409.27|10
1637635760000|2021-11-23 02:49:20|22532.97|22412.97|22530.88|22410.88|22532.97|22412.97|22530.88|22410.88|10
1637635770000|2021-11-23 02:49:30|22530.95|22410.95|22528.62|22408.62|22530.95|22410.95|22528.3|22408.3|10
1637635780000|2021-11-23 02:49:40|22529.07|22409.07|22527.28|22407.28|22529.57|22409.57|22527.28|22407.28|10
1637635790000|2021-11-23 02:49:50|22527.43|22407.43|22529.35|22409.35|22529.83|22409.83|22527.43|22407.43|9
1637635800000|2021-11-23 02:50:00|22529.49|22409.49|22528.56|22408.56|22529.56|22409.56|22528.56|22408.56|10
1637635810000|2021-11-23 02:50:10|22528.8|22408.8|22525.57|22405.57|22529.03|22409.03|22525.57|22405.57|10
1637635820000|2021-11-23 02:50:20|22525.32|22405.32|22520.68|22400.68|22525.32|22405.32|22520.68|22400.68|10
1637635830000|2021-11-23 02:50:30|22520.93|22400.93|22515.67|22395.67|22520.93|22400.93|22515.67|22395.67|9
1637635840000|2021-11-23 02:50:40|22515.65|22395.65|22509.08|22389.08|22515.65|22395.65|22509.08|22389.08|10
1637635850000|2021-11-23 02:50:50|22509.05|22389.05|22509.94|22389.94|22510.05|22390.05|22509.04|22389.04|10
1637635860000|2021-11-23 02:51:00|22509.63|22389.63|22511.62|22391.62|22511.62|22391.62|22509.42|22389.42|10
1637635870000|2021-11-23 02:51:10|22511.9|22391.9|22509.28|22389.28|22511.94|22391.94|22509.13|22389.13|10
1637635880000|2021-11-23 02:51:20|22509.5|22389.5|22510.37|22390.37|22510.53|22390.53|22507.78|22387.78|10
1637635890000|2021-11-23 02:51:30|22509.89|22389.89|22509.24|22389.24|22510.48|22390.48|22509.24|22389.24|10
1637635900000|2021-11-23 02:51:40|22508.92|22388.92|22508.19|22388.19|22508.92|22388.92|22508.19|22388.19|9
1637635910000|2021-11-23 02:51:50|22507.68|22387.68|22504.74|22384.74|22508.15|22388.15|22504.62|22384.62|10
1637635920000|2021-11-23 02:52:00|22505.9|22385.9|22506.11|22386.11|22506.12|22386.12|22504.61|22384.61|10
1637635930000|2021-11-23 02:52:10|22506.57|22386.57|22507.82|22387.82|22508.84|22388.84|22506.57|22386.57|10
1637635940000|2021-11-23 02:52:20|22507.77|22387.77|22503.26|22383.26|22507.77|22387.77|22503.26|22383.26|10
1637635950000|2021-11-23 02:52:30|22502.66|22382.66|22499.59|22379.59|22502.66|22382.66|22499.54|22379.54|9
1637635960000|2021-11-23 02:52:40|22500.27|22380.27|22498.93|22378.93|22500.27|22380.27|22497.91|22377.91|10
1637635970000|2021-11-23 02:52:50|22499.84|22379.84|22500.65|22380.65|22500.76|22380.76|22498.99|22378.99|10
1637635980000|2021-11-23 02:53:00|22501.8|22381.8|22500.87|22380.87|22502.28|22382.28|22500.87|22380.87|10
1637635990000|2021-11-23 02:53:10|22501.52|22381.52|22500.46|22380.46|22501.52|22381.52|22500.46|22380.46|10
1637636000000|2021-11-23 02:53:20|22501.68|22381.68|22501.19|22381.19|22501.68|22381.68|22500.7|22380.7|9
1637636010000|2021-11-23 02:53:30|22500.94|22380.94|22499.83|22379.83|22501.27|22381.27|22499.75|22379.75|10
1637636020000|2021-11-23 02:53:40|22500.4|22380.4|22502.5|22382.5|22502.5|22382.5|22499.91|22379.91|9
1637636030000|2021-11-23 02:53:50|22502.12|22382.12|22504.24|22384.24|22505.15|22385.15|22502.12|22382.12|10
1637636040000|2021-11-23 02:54:00|22505.38|22385.38|22505.62|22385.62|22505.94|22385.94|22505.24|22385.24|8
1637636050000|2021-11-23 02:54:10|22507.13|22387.13|22510.64|22390.64|22510.91|22390.91|22507.06|22387.06|10
1637636060000|2021-11-23 02:54:20|22511.41|22391.41|22517.21|22397.21|22517.57|22397.57|22511.41|22391.41|10
1637636070000|2021-11-23 02:54:30|22517.96|22397.96|22518.7|22398.7|22518.81|22398.81|22517.64|22397.64|10
1637636080000|2021-11-23 02:54:40|22518.22|22398.22|22518.53|22398.53|22519.26|22399.26|22518.03|22398.03|9
1637636090000|2021-11-23 02:54:50|22518.6|22398.6|22517.46|22397.46|22518.61|22398.61|22516.81|22396.81|10
1637636100000|2021-11-23 02:55:00|22515.47|22395.47|22513.62|22393.62|22515.47|22395.47|22513.23|22393.23|8
1637636110000|2021-11-23 02:55:10|22513.2|22393.2|22515.23|22395.23|22515.42|22395.42|22513.2|22393.2|10
1637636120000|2021-11-23 02:55:20|22515.17|22395.17|22514.11|22394.11|22515.17|22395.17|22513.6|22393.6|10
1637636130000|2021-11-23 02:55:30|22513.91|22393.91|22519.56|22399.56|22519.56|22399.56|22513.9|22393.9|10
1637636140000|2021-11-23 02:55:40|22519.48|22399.48|22523.78|22403.78|22523.78|22403.78|22519.48|22399.48|10
1637636150000|2021-11-23 02:55:50|22523.29|22403.29|22526.34|22406.34|22526.34|22406.34|22523.29|22403.29|9
1637636160000|2021-11-23 02:56:00|22526.4|22406.4|22526.93|22406.93|22528.39|22408.39|22526.4|22406.4|10
1637636170000|2021-11-23 02:56:10|22527.03|22407.03|22526.64|22406.64|22527.86|22407.86|22526.48|22406.48|10
1637636180000|2021-11-23 02:56:20|22528.66|22408.66|22534.8|22414.8|22534.8|22414.8|22528.66|22408.66|10
1637636190000|2021-11-23 02:56:30|22536.26|22416.26|22542.74|22422.74|22542.74|22422.74|22536.26|22416.26|10
1637636200000|2021-11-23 02:56:40|22543.28|22423.28|22546.31|22426.31|22546.31|22426.31|22542.84|22422.84|9
1637636210000|2021-11-23 02:56:50|22546.13|22426.13|22545.87|22425.87|22546.82|22426.82|22545.87|22425.87|10
1637636220000|2021-11-23 02:57:00|22545.94|22425.94|22550.78|22430.78|22550.78|22430.78|22545.8|22425.8|10
1637636230000|2021-11-23 02:57:10|22549.83|22429.83|22551.73|22431.73|22551.73|22431.73|22548.86|22428.86|9
1637636240000|2021-11-23 02:57:20|22552.04|22432.04|22554.54|22434.54|22555.03|22435.03|22552.04|22432.04|9
1637636250000|2021-11-23 02:57:30|22554.49|22434.49|22554.23|22434.23|22555.44|22435.44|22554.23|22434.23|10
1637636260000|2021-11-23 02:57:40|22554.75|22434.75|22553.12|22433.12|22555.74|22435.74|22553.12|22433.12|9
1637636270000|2021-11-23 02:57:50|22552.33|22432.33|22549.9|22429.9|22552.33|22432.33|22549.84|22429.84|9
1637636280000|2021-11-23 02:58:00|22548.83|22428.83|22551.74|22431.74|22552.09|22432.09|22548.26|22428.26|10
1637636290000|2021-11-23 02:58:10|22551.43|22431.43|22562.2|22442.2|22562.2|22442.2|22551.43|22431.43|10
1637636300000|2021-11-23 02:58:20|22561.81|22441.81|22565.22|22445.22|22565.22|22445.22|22561.59|22441.59|10
1637636310000|2021-11-23 02:58:30|22564.79|22444.79|22566.73|22446.73|22566.73|22446.73|22564.79|22444.79|10
1637636320000|2021-11-23 02:58:40|22567.04|22447.04|22582.33|22462.33|22582.33|22462.33|22567.04|22447.04|10
1637636330000|2021-11-23 02:58:50|22582.54|22462.54|22597.53|22477.53|22597.53|22477.53|22582.54|22462.54|10
1637636340000|2021-11-23 02:59:00|22600.67|22480.67|22602.32|22482.32|22603.6|22483.6|22600.67|22480.67|10
1637636350000|2021-11-23 02:59:10|22602.27|22482.27|22602.71|22482.71|22602.74|22482.74|22601.35|22481.35|10
1637636360000|2021-11-23 02:59:20|22605.36|22485.36|22604.53|22484.53|22605.36|22485.36|22604.01|22484.01|10
1637636370000|2021-11-23 02:59:30|22604.17|22484.17|22606.09|22486.09|22606.45|22486.45|22604.17|22484.17|10
1637636380000|2021-11-23 02:59:40|22606.19|22486.19|22605.29|22485.29|22606.19|22486.19|22604.76|22484.76|10
1637636390000|2021-11-23 02:59:50|22606.25|22486.25|22605.48|22485.48|22607.02|22487.02|22605.11|22485.11|10
1637636400000|2021-11-23 03:00:00|22605.33|22485.33|22604.51|22484.51|22606.64|22486.64|22604.37|22484.37|10
1637636410000|2021-11-23 03:00:10|22604.22|22484.22|22600.25|22480.25|22604.22|22484.22|22599.62|22479.62|10
1637636420000|2021-11-23 03:00:20|22600.31|22480.31|22601.01|22481.01|22601.01|22481.01|22599.25|22479.25|10
1637636430000|2021-11-23 03:00:30|22600.81|22480.81|22611.25|22491.25|22611.25|22491.25|22600.33|22480.33|10
1637636440000|2021-11-23 03:00:40|22612.06|22492.06|22616.37|22496.37|22616.78|22496.78|22612.06|22492.06|9
1637636450000|2021-11-23 03:00:50|22616.27|22496.27|22615.77|22495.77|22616.27|22496.27|22615.13|22495.13|10
1637636460000|2021-11-23 03:01:00|22615.5|22495.5|22612.14|22492.14|22615.5|22495.5|22610.69|22490.69|10
1637636470000|2021-11-23 03:01:10|22612.19|22492.19|22611.82|22491.82|22612.55|22492.55|22611.48|22491.48|10
1637636480000|2021-11-23 03:01:20|22612.35|22492.35|22611.51|22491.51|22612.35|22492.35|22611.17|22491.17|10
1637636490000|2021-11-23 03:01:30|22611.75|22491.75|22607.66|22487.66|22611.75|22491.75|22607.66|22487.66|10
1637636500000|2021-11-23 03:01:40|22607.72|22487.72|22607.53|22487.53|22608.1|22488.1|22607.05|22487.05|9
1637636510000|2021-11-23 03:01:50|22607.64|22487.64|22602.09|22482.09|22607.86|22487.86|22602.09|22482.09|9
1637636520000|2021-11-23 03:02:00|22601.57|22481.57|22597.71|22477.71|22601.57|22481.57|22597.71|22477.71|10
1637636530000|2021-11-23 03:02:10|22598.12|22478.12|22595.9|22475.9|22598.85|22478.85|22595.9|22475.9|9
1637636540000|2021-11-23 03:02:20|22596.1|22476.1|22598.04|22478.04|22598.23|22478.23|22596.1|22476.1|10
1637636550000|2021-11-23 03:02:30|22596.42|22476.42|22593.62|22473.62|22596.66|22476.66|22593.62|22473.62|8
1637636560000|2021-11-23 03:02:40|22593.17|22473.17|22586.18|22466.18|22593.17|22473.17|22585.51|22465.51|10
1637636570000|2021-11-23 03:02:50|22585.98|22465.98|22584.7|22464.7|22586.38|22466.38|22584.36|22464.36|10
1637636580000|2021-11-23 03:03:00|22586.24|22466.24|22582.95|22462.95|22586.43|22466.43|22582.95|22462.95|10
1637636590000|2021-11-23 03:03:10|22584.71|22464.71|22599.04|22479.04|22599.04|22479.04|22584.71|22464.71|10
1637636600000|2021-11-23 03:03:20|22599.43|22479.43|22605.2|22485.2|22605.63|22485.63|22599.43|22479.43|10
1637636610000|2021-11-23 03:03:30|22605.56|22485.56|22605.6|22485.6|22606.87|22486.87|22604.53|22484.53|10
1637636620000|2021-11-23 03:03:40|22605.5|22485.5|22607.98|22487.98|22607.98|22487.98|22605.5|22485.5|9
1637636630000|2021-11-23 03:03:50|22608.13|22488.13|22608.79|22488.79|22609.18|22489.18|22606.89|22486.89|9
1637636640000|2021-11-23 03:04:00|22608.58|22488.58|22612.51|22492.51|22612.58|22492.58|22608.58|22488.58|10
1637636650000|2021-11-23 03:04:10|22613.77|22493.77|22615.37|22495.37|22615.7|22495.7|22613.67|22493.67|10
1637636660000|2021-11-23 03:04:20|22615.45|22495.45|22613.77|22493.77|22615.65|22495.65|22612.34|22492.34|10
1637636670000|2021-11-23 03:04:30|22613.69|22493.69|22619.91|22499.91|22619.91|22499.91|22613.69|22493.69|8
1637636680000|2021-11-23 03:04:40|22621.39|22501.39|22629.53|22509.53|22629.53|22509.53|22621.39|22501.39|10
1637636690000|2021-11-23 03:04:50|22630.29|22510.29|22638.56|22518.56|22638.56|22518.56|22630.29|22510.29|10
1637636700000|2021-11-23 03:05:00|22637.61|22517.61|22634.79|22514.79|22637.64|22517.64|22634.79|22514.79|10
1637636710000|2021-11-23 03:05:10|22634.89|22514.89|22635.89|22515.89|22635.89|22515.89|22634.45|22514.45|9
1637636720000|2021-11-23 03:05:20|22639.02|22519.02|22641.12|22521.12|22641.12|22521.12|22636.33|22516.33|10
1637636730000|2021-11-23 03:05:30|22640.78|22520.78|22645.72|22525.72|22645.72|22525.72|22640.78|22520.78|10
1637636740000|2021-11-23 03:05:40|22646.76|22526.76|22648.48|22528.48|22650.25|22530.25|22646.76|22526.76|10
1637636750000|2021-11-23 03:05:50|22648.47|22528.47|22648.98|22528.98|22650.4|22530.4|22648.47|22528.47|9
1637636760000|2021-11-23 03:06:00|22648.97|22528.97|22651.36|22531.36|22651.36|22531.36|22648.9|22528.9|10
1637636770000|2021-11-23 03:06:10|22651.94|22531.94|22654.55|22534.55|22654.55|22534.55|22651.94|22531.94|9
1637636780000|2021-11-23 03:06:20|22654.39|22534.39|22657.08|22537.08|22657.08|22537.08|22654.39|22534.39|10
1637636790000|2021-11-23 03:06:30|22659.63|22539.63|22662.68|22542.68|22662.68|22542.68|22658.61|22538.61|10
1637636800000|2021-11-23 03:06:40|22664.53|22544.53|22664.76|22544.76|22666.13|22546.13|22664.53|22544.53|10
1637636810000|2021-11-23 03:06:50|22665.14|22545.14|22665.61|22545.61|22665.61|22545.61|22664.34|22544.34|10
1637636820000|2021-11-23 03:07:00|22665.07|22545.07|22662.86|22542.86|22665.98|22545.98|22662.86|22542.86|10
1637636830000|2021-11-23 03:07:10|22663.52|22543.52|22665.57|22545.57|22665.57|22545.57|22662.77|22542.77|10
1637636840000|2021-11-23 03:07:20|22665.69|22545.69|22664.14|22544.14|22665.7|22545.7|22664.14|22544.14|9
1637636850000|2021-11-23 03:07:30|22663|22543|22660.76|22540.76|22663|22543|22660.76|22540.76|10
1637636860000|2021-11-23 03:07:40|22660.87|22540.87|22662.33|22542.33|22662.33|22542.33|22660.63|22540.63|9
1637636870000|2021-11-23 03:07:50|22662.23|22542.23|22666.5|22546.5|22666.5|22546.5|22662.23|22542.23|10
1637636880000|2021-11-23 03:08:00|22666.89|22546.89|22668.31|22548.31|22668.88|22548.88|22666.89|22546.89|10
1637636890000|2021-11-23 03:08:10|22668.14|22548.14|22691.2|22571.2|22691.2|22571.2|22667.49|22547.49|10
1637636900000|2021-11-23 03:08:20|22692.7|22572.7|22692.41|22572.41|22692.7|22572.7|22690.61|22570.61|10
1637636910000|2021-11-23 03:08:30|22692.29|22572.29|22691.81|22571.81|22692.29|22572.29|22688.73|22568.73|10
1637636920000|2021-11-23 03:08:40|22692.1|22572.1|22689.82|22569.82|22692.1|22572.1|22689.82|22569.82|10
1637636930000|2021-11-23 03:08:50|22690.55|22570.55|22689.84|22569.84|22690.55|22570.55|22689.14|22569.14|10
1637636940000|2021-11-23 03:09:00|22689.25|22569.25|22687.34|22567.34|22690.29|22570.29|22687.34|22567.34|10
1637636950000|2021-11-23 03:09:10|22686.78|22566.78|22686.67|22566.67|22687.45|22567.45|22686.49|22566.49|10
1637636960000|2021-11-23 03:09:20|22687.8|22567.8|22693.18|22573.18|22693.18|22573.18|22687.8|22567.8|10
1637636970000|2021-11-23 03:09:30|22693.13|22573.13|22699.93|22579.93|22700.8|22580.8|22693.13|22573.13|10
1637636980000|2021-11-23 03:09:40|22700.84|22580.84|22704.64|22584.64|22704.97|22584.97|22699.64|22579.64|10
1637636990000|2021-11-23 03:09:50|22704.94|22584.94|22706.09|22586.09|22706.27|22586.27|22704.76|22584.76|10
1637637000000|2021-11-23 03:10:00|22706.02|22586.02|22711.46|22591.46|22711.46|22591.46|22706.02|22586.02|10
1637637010000|2021-11-23 03:10:10|22711.72|22591.72|22706.8|22586.8|22711.94|22591.94|22706.8|22586.8|10
1637637020000|2021-11-23 03:10:20|22706.55|22586.55|22706.51|22586.51|22706.69|22586.69|22704.94|22584.94|10
1637637030000|2021-11-23 03:10:30|22706.25|22586.25|22703.27|22583.27|22706.25|22586.25|22703.27|22583.27|10
1637637040000|2021-11-23 03:10:40|22703.47|22583.47|22704.98|22584.98|22708|22588|22703.47|22583.47|10
1637637050000|2021-11-23 03:10:50|22704.07|22584.07|22706.7|22586.7|22706.83|22586.83|22704.07|22584.07|10
1637637060000|2021-11-23 03:11:00|22706.38|22586.38|22705.35|22585.35|22707.44|22587.44|22705.35|22585.35|9
1637637070000|2021-11-23 03:11:10|22704.08|22584.08|22700.59|22580.59|22704.08|22584.08|22700.59|22580.59|9
1637637080000|2021-11-23 03:11:20|22700.67|22580.67|22695.64|22575.64|22700.67|22580.67|22695.64|22575.64|10
1637637090000|2021-11-23 03:11:30|22695.04|22575.04|22696.36|22576.36|22696.36|22576.36|22693.79|22573.79|10
1637637100000|2021-11-23 03:11:40|22696.04|22576.04|22693.3|22573.3|22696.04|22576.04|22693.13|22573.13|10
1637637110000|2021-11-23 03:11:50|22693.14|22573.14|22695.15|22575.15|22695.15|22575.15|22693.02|22573.02|10
1637637120000|2021-11-23 03:12:00|22695.12|22575.12|22692.88|22572.88|22695.12|22575.12|22692.72|22572.72|10
1637637130000|2021-11-23 03:12:10|22694.04|22574.04|22696.75|22576.75|22697.45|22577.45|22693.44|22573.44|10
1637637140000|2021-11-23 03:12:20|22697.02|22577.02|22697.1|22577.1|22697.69|22577.69|22696.67|22576.67|10
1637637150000|2021-11-23 03:12:30|22696.1|22576.1|22694.57|22574.57|22696.46|22576.46|22693.75|22573.75|10
1637637160000|2021-11-23 03:12:40|22694.44|22574.44|22693.97|22573.97|22694.44|22574.44|22693.1|22573.1|10
1637637170000|2021-11-23 03:12:50|22693.86|22573.86|22693.36|22573.36|22695.03|22575.03|22693.36|22573.36|10
1637637180000|2021-11-23 03:13:00|22692.39|22572.39|22692.37|22572.37|22693.3|22573.3|22692.16|22572.16|10
1637637190000|2021-11-23 03:13:10|22692.45|22572.45|22692.35|22572.35|22693.08|22573.08|22691.91|22571.91|10
1637637200000|2021-11-23 03:13:20|22691.83|22571.83|22689.89|22569.89|22691.89|22571.89|22689.89|22569.89|7
1637637210000|2021-11-23 03:13:30|22689.62|22569.62|22688.78|22568.78|22689.81|22569.81|22688.78|22568.78|10
1637637220000|2021-11-23 03:13:40|22688.95|22568.95|22690.16|22570.16|22690.16|22570.16|22687.92|22567.92|10
1637637230000|2021-11-23 03:13:50|22689.62|22569.62|22692.63|22572.63|22692.63|22572.63|22689.62|22569.62|10
1637637240000|2021-11-23 03:14:00|22693.36|22573.36|22695.56|22575.56|22695.66|22575.66|22693.34|22573.34|10
1637637250000|2021-11-23 03:14:10|22696.1|22576.1|22699.39|22579.39|22699.39|22579.39|22696.1|22576.1|9
1637637260000|2021-11-23 03:14:20|22699.52|22579.52|22698.94|22578.94|22699.53|22579.53|22698.79|22578.79|9
1637637270000|2021-11-23 03:14:30|22699.05|22579.05|22702.08|22582.08|22702.16|22582.16|22699.05|22579.05|8
1637637280000|2021-11-23 03:14:40|22703|22583|22703.41|22583.41|22703.41|22583.41|22701.51|22581.51|10
1637637290000|2021-11-23 03:14:50|22703.35|22583.35|22704.24|22584.24|22705.25|22585.25|22702.88|22582.88|9
1637637300000|2021-11-23 03:15:00|22704.55|22584.55|22707.59|22587.59|22708.18|22588.18|22704.55|22584.55|9
1637637310000|2021-11-23 03:15:10|22708.95|22588.95|22702.42|22582.42|22708.95|22588.95|22702.42|22582.42|10
1637637320000|2021-11-23 03:15:20|22701.08|22581.08|22695.61|22575.61|22701.08|22581.08|22695.61|22575.61|10
1637637330000|2021-11-23 03:15:30|22695.87|22575.87|22696.86|22576.86|22697.14|22577.14|22695.87|22575.87|7
1637637340000|2021-11-23 03:15:40|22696.03|22576.03|22696.34|22576.34|22698.19|22578.19|22696.02|22576.02|10
1637637350000|2021-11-23 03:15:50|22696.32|22576.32|22698.24|22578.24|22698.24|22578.24|22695.83|22575.83|10
1637637360000|2021-11-23 03:16:00|22698.06|22578.06|22697.45|22577.45|22698.06|22578.06|22696.76|22576.76|10
1637637370000|2021-11-23 03:16:10|22697.43|22577.43|22695.25|22575.25|22697.43|22577.43|22694.33|22574.33|10
1637637380000|2021-11-23 03:16:20|22695.34|22575.34|22695.92|22575.92|22696.23|22576.23|22695.08|22575.08|10
1637637390000|2021-11-23 03:16:30|22696.28|22576.28|22694.23|22574.23|22696.28|22576.28|22693.87|22573.87|10
1637637400000|2021-11-23 03:16:40|22694.27|22574.27|22694.12|22574.12|22694.82|22574.82|22693.14|22573.14|10
1637637410000|2021-11-23 03:16:50|22694.09|22574.09|22694.89|22574.89|22694.89|22574.89|22694.07|22574.07|10
1637637420000|2021-11-23 03:17:00|22694.64|22574.64|22698.12|22578.12|22698.12|22578.12|22694.54|22574.54|9
1637637430000|2021-11-23 03:17:10|22697.72|22577.72|22696.48|22576.48|22697.94|22577.94|22695.96|22575.96|10
1637637440000|2021-11-23 03:17:20|22696.8|22576.8|22698.74|22578.74|22698.74|22578.74|22696.4|22576.4|10
1637637450000|2021-11-23 03:17:30|22698.51|22578.51|22696.65|22576.65|22699.77|22579.77|22695.83|22575.83|10
1637637460000|2021-11-23 03:17:40|22696.8|22576.8|22703.75|22583.75|22703.75|22583.75|22696.8|22576.8|9
1637637470000|2021-11-23 03:17:50|22703.7|22583.7|22706.33|22586.33|22706.63|22586.63|22703.7|22583.7|10
1637637480000|2021-11-23 03:18:00|22706.94|22586.94|22708.41|22588.41|22708.43|22588.43|22706.94|22586.94|9
1637637490000|2021-11-23 03:18:10|22708.32|22588.32|22707.18|22587.18|22708.5|22588.5|22707|22587|10
1637637500000|2021-11-23 03:18:20|22706.6|22586.6|22700.25|22580.25|22706.6|22586.6|22700.25|22580.25|10
1637637510000|2021-11-23 03:18:30|22699.47|22579.47|22698.36|22578.36|22699.47|22579.47|22698.36|22578.36|9
1637637520000|2021-11-23 03:18:40|22698.63|22578.63|22700.16|22580.16|22700.52|22580.52|22698.63|22578.63|10
1637637530000|2021-11-23 03:18:50|22700.44|22580.44|22703.52|22583.52|22703.63|22583.63|22699.8|22579.8|10
1637637540000|2021-11-23 03:19:00|22702.33|22582.33|22702|22582|22702.59|22582.59|22701.32|22581.32|10
1637637550000|2021-11-23 03:19:10|22702.1|22582.1|22701.4|22581.4|22702.11|22582.11|22701.4|22581.4|10
1637637560000|2021-11-23 03:19:20|22701.02|22581.02|22699.77|22579.77|22701.02|22581.02|22699.39|22579.39|9
1637637570000|2021-11-23 03:19:30|22699.62|22579.62|22696.9|22576.9|22699.81|22579.81|22696.9|22576.9|10
1637637580000|2021-11-23 03:19:40|22696.1|22576.1|22694.73|22574.73|22696.1|22576.1|22694.73|22574.73|9
1637637590000|2021-11-23 03:19:50|22694.58|22574.58|22695.3|22575.3|22695.3|22575.3|22693.44|22573.44|10
1637637600000|2021-11-23 03:20:00|22695.33|22575.33|22704.32|22584.32|22704.32|22584.32|22695.33|22575.33|10
1637637610000|2021-11-23 03:20:10|22705.31|22585.31|22707.84|22587.84|22708.61|22588.61|22705.31|22585.31|10
1637637620000|2021-11-23 03:20:20|22707.83|22587.83|22710.9|22590.9|22710.9|22590.9|22707.83|22587.83|10
1637637630000|2021-11-23 03:20:30|22712.04|22592.04|22710.04|22590.04|22712.04|22592.04|22710.03|22590.03|10
1637637640000|2021-11-23 03:20:40|22709.99|22589.99|22707.87|22587.87|22710.26|22590.26|22707.83|22587.83|10
1637637650000|2021-11-23 03:20:50|22707.24|22587.24|22704.88|22584.88|22708.21|22588.21|22704.88|22584.88|10
1637637660000|2021-11-23 03:21:00|22704.86|22584.86|22702.2|22582.2|22704.86|22584.86|22702.14|22582.14|10
1637637670000|2021-11-23 03:21:10|22702.01|22582.01|22700.42|22580.42|22702.01|22582.01|22700.42|22580.42|9
1637637680000|2021-11-23 03:21:20|22700.45|22580.45|22702.78|22582.78|22703.55|22583.55|22700.45|22580.45|10
1637637690000|2021-11-23 03:21:30|22702.88|22582.88|22700.27|22580.27|22702.88|22582.88|22700.27|22580.27|10
1637637700000|2021-11-23 03:21:40|22700.24|22580.24|22699.12|22579.12|22700.48|22580.48|22699.11|22579.11|8
1637637710000|2021-11-23 03:21:50|22699.15|22579.15|22700.12|22580.12|22700.19|22580.19|22698.96|22578.96|9
1637637720000|2021-11-23 03:22:00|22699.97|22579.97|22699.99|22579.99|22700.84|22580.84|22699.46|22579.46|10
1637637730000|2021-11-23 03:22:10|22699.96|22579.96|22699.58|22579.58|22700.12|22580.12|22699.57|22579.57|10
1637637740000|2021-11-23 03:22:20|22700.07|22580.07|22699.6|22579.6|22700.84|22580.84|22699.6|22579.6|10
1637637750000|2021-11-23 03:22:30|22699.56|22579.56|22700.99|22580.99|22700.99|22580.99|22699.56|22579.56|10
1637637760000|2021-11-23 03:22:40|22700.49|22580.49|22698.32|22578.32|22701.08|22581.08|22698.32|22578.32|10
1637637770000|2021-11-23 03:22:50|22698.36|22578.36|22693.72|22573.72|22698.36|22578.36|22693.27|22573.27|10
1637637780000|2021-11-23 03:23:00|22693.84|22573.84|22692.29|22572.29|22693.84|22573.84|22691.71|22571.71|10
1637637790000|2021-11-23 03:23:10|22691.63|22571.63|22689.51|22569.51|22692.36|22572.36|22689.51|22569.51|9
1637637800000|2021-11-23 03:23:20|22688.65|22568.65|22683.09|22563.09|22688.65|22568.65|22683.09|22563.09|10
1637637810000|2021-11-23 03:23:30|22682.47|22562.47|22681.02|22561.02|22682.47|22562.47|22680.35|22560.35|8
1637637820000|2021-11-23 03:23:40|22680.86|22560.86|22680.05|22560.05|22681.23|22561.23|22679.89|22559.89|10
1637637830000|2021-11-23 03:23:50|22680.01|22560.01|22680.18|22560.18|22680.18|22560.18|22679.18|22559.18|10
1637637840000|2021-11-23 03:24:00|22680.32|22560.32|22681.07|22561.07|22681.2|22561.2|22680.31|22560.31|8
1637637850000|2021-11-23 03:24:10|22681.5|22561.5|22679.14|22559.14|22681.78|22561.78|22679.14|22559.14|10
1637637860000|2021-11-23 03:24:20|22678.55|22558.55|22676.56|22556.56|22678.55|22558.55|22676.56|22556.56|10
1637637870000|2021-11-23 03:24:30|22676.86|22556.86|22678.22|22558.22|22678.85|22558.85|22676.86|22556.86|10
1637637880000|2021-11-23 03:24:40|22678.34|22558.34|22671.61|22551.61|22678.34|22558.34|22671.61|22551.61|9
1637637890000|2021-11-23 03:24:50|22671.21|22551.21|22672.01|22552.01|22672.01|22552.01|22671.04|22551.04|9
1637637900000|2021-11-23 03:25:00|22672.1|22552.1|22671.31|22551.31|22672.88|22552.88|22671.31|22551.31|10
1637637910000|2021-11-23 03:25:10|22671.17|22551.17|22666.15|22546.15|22671.23|22551.23|22666.15|22546.15|9
1637637920000|2021-11-23 03:25:20|22665.54|22545.54|22663.15|22543.15|22665.54|22545.54|22663.15|22543.15|10
1637637930000|2021-11-23 03:25:30|22662.36|22542.36|22661.38|22541.38|22662.36|22542.36|22661.38|22541.38|10
1637637940000|2021-11-23 03:25:40|22661.54|22541.54|22663.53|22543.53|22663.53|22543.53|22661.52|22541.52|9
1637637950000|2021-11-23 03:25:50|22663.28|22543.28|22663.33|22543.33|22664.59|22544.59|22662.81|22542.81|9
1637637960000|2021-11-23 03:26:00|22662.53|22542.53|22662.42|22542.42|22662.99|22542.99|22662.29|22542.29|10
1637637970000|2021-11-23 03:26:10|22662.07|22542.07|22661.27|22541.27|22662.07|22542.07|22660.67|22540.67|10
1637637980000|2021-11-23 03:26:20|22661.91|22541.91|22662.78|22542.78|22662.78|22542.78|22661.66|22541.66|10
1637637990000|2021-11-23 03:26:30|22662.57|22542.57|22663.26|22543.26|22663.45|22543.45|22662.57|22542.57|9
1637638000000|2021-11-23 03:26:40|22662.86|22542.86|22660.33|22540.33|22662.86|22542.86|22660.05|22540.05|10
1637638010000|2021-11-23 03:26:50|22661.25|22541.25|22662.59|22542.59|22662.59|22542.59|22661.21|22541.21|9
1637638020000|2021-11-23 03:27:00|22661.67|22541.67|22659.5|22539.5|22661.67|22541.67|22659.35|22539.35|9
1637638030000|2021-11-23 03:27:10|22658.85|22538.85|22655.33|22535.33|22658.85|22538.85|22655.33|22535.33|9
1637638040000|2021-11-23 03:27:20|22655.88|22535.88|22657.66|22537.66|22657.66|22537.66|22654.65|22534.65|9
1637638050000|2021-11-23 03:27:30|22658.39|22538.39|22656.94|22536.94|22658.45|22538.45|22656.36|22536.36|10
1637638060000|2021-11-23 03:27:40|22656.03|22536.03|22653.15|22533.15|22656.03|22536.03|22652.92|22532.92|7
1637638070000|2021-11-23 03:27:50|22653.06|22533.06|22652.39|22532.39|22653.49|22533.49|22652|22532|9
1637638080000|2021-11-23 03:28:00|22651.68|22531.68|22652.5|22532.5|22652.5|22532.5|22651.4|22531.4|9
1637638090000|2021-11-23 03:28:10|22651.39|22531.39|22650.93|22530.93|22651.83|22531.83|22650.67|22530.67|10
1637638100000|2021-11-23 03:28:20|22651.3|22531.3|22652.91|22532.91|22653.14|22533.14|22651.28|22531.28|9
1637638110000|2021-11-23 03:28:30|22652.86|22532.86|22650.46|22530.46|22652.86|22532.86|22650.42|22530.42|10
1637638120000|2021-11-23 03:28:40|22649.73|22529.73|22648.99|22528.99|22649.73|22529.73|22648.54|22528.54|10
1637638130000|2021-11-23 03:28:50|22649.13|22529.13|22650.25|22530.25|22650.25|22530.25|22649.02|22529.02|9
1637638140000|2021-11-23 03:29:00|22649.69|22529.69|22648.8|22528.8|22649.77|22529.77|22648.8|22528.8|10
1637638150000|2021-11-23 03:29:10|22648.28|22528.28|22648.11|22528.11|22648.28|22528.28|22646.39|22526.39|9
1637638160000|2021-11-23 03:29:20|22648.56|22528.56|22651.03|22531.03|22651.14|22531.14|22648.54|22528.54|10
1637638170000|2021-11-23 03:29:30|22650.48|22530.48|22655.69|22535.69|22655.69|22535.69|22650.48|22530.48|10
1637638180000|2021-11-23 03:29:40|22656.58|22536.58|22656.83|22536.83|22657.62|22537.62|22656.58|22536.58|9
1637638190000|2021-11-23 03:29:50|22656.94|22536.94|22658.1|22538.1|22658.1|22538.1|22655.94|22535.94|10
1637638200000|2021-11-23 03:30:00|22658.13|22538.13|22660.12|22540.12|22660.12|22540.12|22658.13|22538.13|10
1637638210000|2021-11-23 03:30:10|22660.38|22540.38|22657.74|22537.74|22661.01|22541.01|22657.72|22537.72|10
1637638220000|2021-11-23 03:30:20|22653.71|22533.71|22652.63|22532.63|22653.71|22533.71|22652.5|22532.5|10
1637638230000|2021-11-23 03:30:30|22653.1|22533.1|22654.33|22534.33|22654.33|22534.33|22652.22|22532.22|10
1637638240000|2021-11-23 03:30:40|22654.08|22534.08|22656.32|22536.32|22656.32|22536.32|22654.08|22534.08|10
1637638250000|2021-11-23 03:30:50|22657.67|22537.67|22662.31|22542.31|22662.31|22542.31|22657.67|22537.67|10
1637638260000|2021-11-23 03:31:00|22661.82|22541.82|22662.48|22542.48|22663.43|22543.43|22661.65|22541.65|10
1637638270000|2021-11-23 03:31:10|22663.14|22543.14|22665.37|22545.37|22665.37|22545.37|22663.14|22543.14|10
1637638280000|2021-11-23 03:31:20|22666.17|22546.17|22667.28|22547.28|22667.62|22547.62|22665.63|22545.63|9
1637638290000|2021-11-23 03:31:30|22667.74|22547.74|22664.92|22544.92|22667.74|22547.74|22664.92|22544.92|8
1637638300000|2021-11-23 03:31:40|22663.95|22543.95|22664.01|22544.01|22664.01|22544.01|22661.71|22541.71|10
1637638310000|2021-11-23 03:31:50|22664.89|22544.89|22665.77|22545.77|22666.15|22546.15|22664.89|22544.89|9
1637638320000|2021-11-23 03:32:00|22666|22546|22665.04|22545.04|22666.24|22546.24|22664.73|22544.73|10
1637638330000|2021-11-23 03:32:10|22665.17|22545.17|22666.99|22546.99|22666.99|22546.99|22664.89|22544.89|10
1637638340000|2021-11-23 03:32:20|22666.56|22546.56|22665.52|22545.52|22667.26|22547.26|22665.52|22545.52|10
1637638350000|2021-11-23 03:32:30|22667.86|22547.86|22670.92|22550.92|22670.92|22550.92|22667.86|22547.86|10
1637638360000|2021-11-23 03:32:40|22671.29|22551.29|22668.03|22548.03|22671.63|22551.63|22668.03|22548.03|10
1637638370000|2021-11-23 03:32:50|22667.58|22547.58|22662.83|22542.83|22667.58|22547.58|22662.42|22542.42|10
1637638380000|2021-11-23 03:33:00|22662.73|22542.73|22658.5|22538.5|22662.73|22542.73|22658.5|22538.5|10
1637638390000|2021-11-23 03:33:10|22658.11|22538.11|22655.62|22535.62|22658.11|22538.11|22655.62|22535.62|10
1637638400000|2021-11-23 03:33:20|22655.86|22535.86|22653.05|22533.05|22655.86|22535.86|22653.05|22533.05|10
1637638410000|2021-11-23 03:33:30|22653.29|22533.29|22651.26|22531.26|22653.29|22533.29|22651|22531|9
1637638420000|2021-11-23 03:33:40|22651.28|22531.28|22653.09|22533.09|22653.09|22533.09|22651.08|22531.08|9
1637638430000|2021-11-23 03:33:50|22652.81|22532.81|22652.62|22532.62|22653.22|22533.22|22652.43|22532.43|10
1637638440000|2021-11-23 03:34:00|22652.66|22532.66|22649|22529|22652.66|22532.66|22648.33|22528.33|9
1637638450000|2021-11-23 03:34:10|22648.11|22528.11|22645.51|22525.51|22648.11|22528.11|22645.34|22525.34|10
1637638460000|2021-11-23 03:34:20|22645.34|22525.34|22645.27|22525.27|22645.56|22525.56|22644.94|22524.94|10
1637638470000|2021-11-23 03:34:30|22644.53|22524.53|22647.3|22527.3|22647.6|22527.6|22644.53|22524.53|10
1637638480000|2021-11-23 03:34:40|22647.95|22527.95|22647.69|22527.69|22649.51|22529.51|22647.69|22527.69|10
1637638490000|2021-11-23 03:34:50|22647.78|22527.78|22651.53|22531.53|22651.53|22531.53|22647.78|22527.78|9
1637638500000|2021-11-23 03:35:00|22651.39|22531.39|22650.6|22530.6|22652.92|22532.92|22650.6|22530.6|10
1637638510000|2021-11-23 03:35:10|22651.13|22531.13|22651.51|22531.51|22651.7|22531.7|22650.74|22530.74|10
1637638520000|2021-11-23 03:35:20|22651.21|22531.21|22651.66|22531.66|22651.79|22531.79|22650.85|22530.85|10
1637638530000|2021-11-23 03:35:30|22651.48|22531.48|22650.87|22530.87|22651.66|22531.66|22650.49|22530.49|9
1637638540000|2021-11-23 03:35:40|22650.34|22530.34|22647.64|22527.64|22650.34|22530.34|22647.64|22527.64|9
1637638550000|2021-11-23 03:35:50|22646.9|22526.9|22644.01|22524.01|22646.97|22526.97|22644.01|22524.01|10
1637638560000|2021-11-23 03:36:00|22643.87|22523.87|22642.51|22522.51|22643.94|22523.94|22641.85|22521.85|10
1637638570000|2021-11-23 03:36:10|22642.33|22522.33|22642.65|22522.65|22644.13|22524.13|22641.97|22521.97|10
1637638580000|2021-11-23 03:36:20|22643.57|22523.57|22643.02|22523.02|22644.35|22524.35|22643.02|22523.02|8
1637638590000|2021-11-23 03:36:30|22641.7|22521.7|22640.49|22520.49|22641.7|22521.7|22640.48|22520.48|9
1637638600000|2021-11-23 03:36:40|22640.17|22520.17|22641.08|22521.08|22641.08|22521.08|22640.17|22520.17|7
1637638610000|2021-11-23 03:36:50|22641.14|22521.14|22641.47|22521.47|22642.1|22522.1|22641.14|22521.14|10
1637638620000|2021-11-23 03:37:00|22641.4|22521.4|22641.06|22521.06|22641.47|22521.47|22641.06|22521.06|10
1637638630000|2021-11-23 03:37:10|22640.75|22520.75|22640.04|22520.04|22641|22521|22640.04|22520.04|10
1637638640000|2021-11-23 03:37:20|22639.87|22519.87|22641.13|22521.13|22641.13|22521.13|22639.87|22519.87|9
1637638650000|2021-11-23 03:37:30|22641.22|22521.22|22646|22526|22646|22526|22641.22|22521.22|10
1637638660000|2021-11-23 03:37:40|22646.32|22526.32|22645.26|22525.26|22646.49|22526.49|22645.26|22525.26|10
1637638670000|2021-11-23 03:37:50|22645.09|22525.09|22645.21|22525.21|22645.79|22525.79|22645.08|22525.08|10
1637638680000|2021-11-23 03:38:00|22645.31|22525.31|22646.56|22526.56|22646.97|22526.97|22645.29|22525.29|10
1637638690000|2021-11-23 03:38:10|22646.71|22526.71|22648.06|22528.06|22648.13|22528.13|22645.97|22525.97|10
1637638700000|2021-11-23 03:38:20|22648.89|22528.89|22649.81|22529.81|22650.6|22530.6|22648.89|22528.89|9
1637638710000|2021-11-23 03:38:30|22650.17|22530.17|22649.21|22529.21|22650.43|22530.43|22649.21|22529.21|10
1637638720000|2021-11-23 03:38:40|22649.45|22529.45|22651.2|22531.2|22651.3|22531.3|22649.45|22529.45|10
1637638730000|2021-11-23 03:38:50|22651.12|22531.12|22649.91|22529.91|22652.13|22532.13|22649.78|22529.78|10
1637638740000|2021-11-23 03:39:00|22649.18|22529.18|22647.51|22527.51|22649.18|22529.18|22647.51|22527.51|10
1637638750000|2021-11-23 03:39:10|22647.32|22527.32|22646.63|22526.63|22647.68|22527.68|22646.63|22526.63|9
1637638760000|2021-11-23 03:39:20|22646.64|22526.64|22647.44|22527.44|22647.44|22527.44|22646.21|22526.21|10
1637638770000|2021-11-23 03:39:30|22648.32|22528.32|22650.53|22530.53|22650.57|22530.57|22648.32|22528.32|9
1637638780000|2021-11-23 03:39:40|22650.8|22530.8|22652.06|22532.06|22652.06|22532.06|22650.59|22530.59|10
1637638790000|2021-11-23 03:39:50|22652.27|22532.27|22651.96|22531.96|22652.27|22532.27|22651.96|22531.96|9
1637638800000|2021-11-23 03:40:00|22652.01|22532.01|22651.99|22531.99|22652.6|22532.6|22651.33|22531.33|10
1637638810000|2021-11-23 03:40:10|22652.03|22532.03|22652.17|22532.17|22652.96|22532.96|22651.09|22531.09|10
1637638820000|2021-11-23 03:40:20|22651.86|22531.86|22649.21|22529.21|22651.86|22531.86|22648.94|22528.94|9
1637638830000|2021-11-23 03:40:30|22649.36|22529.36|22647.45|22527.45|22649.36|22529.36|22647.45|22527.45|8
1637638840000|2021-11-23 03:40:40|22647.38|22527.38|22647.04|22527.04|22647.82|22527.82|22647.04|22527.04|8
1637638850000|2021-11-23 03:40:50|22646.49|22526.49|22645.49|22525.49|22646.49|22526.49|22644.91|22524.91|10
1637638860000|2021-11-23 03:41:00|22644.56|22524.56|22645.45|22525.45|22645.69|22525.69|22644.56|22524.56|10
1637638870000|2021-11-23 03:41:10|22645.64|22525.64|22646.45|22526.45|22646.55|22526.55|22645.64|22525.64|10
1637638880000|2021-11-23 03:41:20|22646.77|22526.77|22648.6|22528.6|22648.6|22528.6|22646.77|22526.77|10
1637638890000|2021-11-23 03:41:30|22648.62|22528.62|22648.52|22528.52|22648.62|22528.62|22648.01|22528.01|10
1637638900000|2021-11-23 03:41:40|22648.32|22528.32|22646.48|22526.48|22648.32|22528.32|22646.46|22526.46|10
1637638910000|2021-11-23 03:41:50|22646.51|22526.51|22647.32|22527.32|22647.38|22527.38|22646.51|22526.51|9
1637638920000|2021-11-23 03:42:00|22647.33|22527.33|22647.4|22527.4|22647.58|22527.58|22646.87|22526.87|10
1637638930000|2021-11-23 03:42:10|22647.03|22527.03|22645.83|22525.83|22647.7|22527.7|22645.83|22525.83|10
1637638940000|2021-11-23 03:42:20|22644.99|22524.99|22646.88|22526.88|22646.88|22526.88|22644.99|22524.99|10
1637638950000|2021-11-23 03:42:30|22646|22526|22645.89|22525.89|22646.58|22526.58|22644.98|22524.98|10
1637638960000|2021-11-23 03:42:40|22645.63|22525.63|22646.28|22526.28|22646.48|22526.48|22645.27|22525.27|9
1637638970000|2021-11-23 03:42:50|22646.34|22526.34|22646.66|22526.66|22646.75|22526.75|22645.24|22525.24|10
1637638980000|2021-11-23 03:43:00|22647.36|22527.36|22649.4|22529.4|22649.4|22529.4|22647.36|22527.36|9
1637638990000|2021-11-23 03:43:10|22649.41|22529.41|22651.8|22531.8|22651.8|22531.8|22649.41|22529.41|9
1637639000000|2021-11-23 03:43:20|22651.82|22531.82|22652.24|22532.24|22652.48|22532.48|22651.67|22531.67|10
1637639010000|2021-11-23 03:43:30|22652.73|22532.73|22650.98|22530.98|22652.73|22532.73|22650.61|22530.61|10
1637639020000|2021-11-23 03:43:40|22651.15|22531.15|22653.13|22533.13|22653.13|22533.13|22651.04|22531.04|9
1637639030000|2021-11-23 03:43:50|22652.84|22532.84|22652.24|22532.24|22652.98|22532.98|22652.24|22532.24|10
1637639040000|2021-11-23 03:44:00|22653.04|22533.04|22654.17|22534.17|22654.17|22534.17|22652.96|22532.96|10
1637639050000|2021-11-23 03:44:10|22654.02|22534.02|22653.63|22533.63|22654.3|22534.3|22653.41|22533.41|10
1637639060000|2021-11-23 03:44:20|22653.19|22533.19|22653.82|22533.82|22654.15|22534.15|22653.11|22533.11|9
1637639070000|2021-11-23 03:44:30|22654.05|22534.05|22655.81|22535.81|22655.81|22535.81|22654.05|22534.05|10
1637639080000|2021-11-23 03:44:40|22656.17|22536.17|22656.16|22536.16|22656.62|22536.62|22655.81|22535.81|10
1637639090000|2021-11-23 03:44:50|22656.14|22536.14|22656.97|22536.97|22657.23|22537.23|22656.14|22536.14|9
1637639100000|2021-11-23 03:45:00|22656.47|22536.47|22655.31|22535.31|22656.72|22536.72|22655.2|22535.2|9
1637639110000|2021-11-23 03:45:10|22655.07|22535.07|22656.89|22536.89|22657.73|22537.73|22654.65|22534.65|10
1637639120000|2021-11-23 03:45:20|22657.33|22537.33|22657.9|22537.9|22657.9|22537.9|22657.28|22537.28|10
1637639130000|2021-11-23 03:45:30|22657.88|22537.88|22660.38|22540.38|22660.38|22540.38|22657.88|22537.88|10
1637639140000|2021-11-23 03:45:40|22660.78|22540.78|22661.88|22541.88|22662.09|22542.09|22660.78|22540.78|10
1637639150000|2021-11-23 03:45:50|22661.31|22541.31|22656.67|22536.67|22661.31|22541.31|22656.67|22536.67|9
1637639160000|2021-11-23 03:46:00|22656.46|22536.46|22655.82|22535.82|22657.34|22537.34|22655.69|22535.69|10
1637639170000|2021-11-23 03:46:10|22655.69|22535.69|22652.15|22532.15|22655.69|22535.69|22652.15|22532.15|9
1637639180000|2021-11-23 03:46:20|22652.04|22532.04|22650.69|22530.69|22652.04|22532.04|22649.12|22529.12|10
1637639190000|2021-11-23 03:46:30|22650.72|22530.72|22652.37|22532.37|22652.37|22532.37|22650.72|22530.72|9
1637639200000|2021-11-23 03:46:40|22652.48|22532.48|22653.47|22533.47|22653.47|22533.47|22652.48|22532.48|9
1637639210000|2021-11-23 03:46:50|22653.59|22533.59|22656.03|22536.03|22656.03|22536.03|22653.59|22533.59|9
1637639220000|2021-11-23 03:47:00|22657.33|22537.33|22658.47|22538.47|22658.6|22538.6|22657.21|22537.21|10
1637639230000|2021-11-23 03:47:10|22658.35|22538.35|22656.63|22536.63|22658.35|22538.35|22656.55|22536.55|9
1637639240000|2021-11-23 03:47:20|22657.02|22537.02|22659.47|22539.47|22659.52|22539.52|22656.9|22536.9|10
1637639250000|2021-11-23 03:47:30|22660.15|22540.15|22661.76|22541.76|22662.14|22542.14|22659.86|22539.86|10
1637639260000|2021-11-23 03:47:40|22662.73|22542.73|22674.9|22554.9|22674.9|22554.9|22662.73|22542.73|10
1637639270000|2021-11-23 03:47:50|22674.32|22554.32|22677.88|22557.88|22677.88|22557.88|22674.32|22554.32|10
1637639280000|2021-11-23 03:48:00|22678.28|22558.28|22674.8|22554.8|22678.28|22558.28|22674.71|22554.71|10
1637639290000|2021-11-23 03:48:10|22674.29|22554.29|22675.35|22555.35|22675.35|22555.35|22674.16|22554.16|9
1637639300000|2021-11-23 03:48:20|22675.26|22555.26|22674.98|22554.98|22676.3|22556.3|22674.98|22554.98|10
1637639310000|2021-11-23 03:48:30|22674.65|22554.65|22675.92|22555.92|22675.92|22555.92|22674.07|22554.07|8
1637639320000|2021-11-23 03:48:40|22676.06|22556.06|22679.22|22559.22|22679.22|22559.22|22676.06|22556.06|9
1637639330000|2021-11-23 03:48:50|22679.65|22559.65|22678.03|22558.03|22680.08|22560.08|22678.01|22558.01|10
1637639340000|2021-11-23 03:49:00|22679.02|22559.02|22679.56|22559.56|22679.8|22559.8|22679.02|22559.02|10
1637639350000|2021-11-23 03:49:10|22679.63|22559.63|22682.14|22562.14|22682.14|22562.14|22678.9|22558.9|10
1637639360000|2021-11-23 03:49:20|22682.53|22562.53|22682.8|22562.8|22682.8|22562.8|22681.79|22561.79|10
1637639370000|2021-11-23 03:49:30|22682.92|22562.92|22682.66|22562.66|22683.44|22563.44|22682.42|22562.42|10
1637639380000|2021-11-23 03:49:40|22683.17|22563.17|22683.11|22563.11|22683.36|22563.36|22682.97|22562.97|10
1637639390000|2021-11-23 03:49:50|22683.51|22563.51|22681.19|22561.19|22683.69|22563.69|22681.14|22561.14|9
1637639400000|2021-11-23 03:50:00|22681.08|22561.08|22680.46|22560.46|22681.08|22561.08|22680.31|22560.31|10
1637639410000|2021-11-23 03:50:10|22680.3|22560.3|22678.1|22558.1|22680.34|22560.34|22678.1|22558.1|10
1637639420000|2021-11-23 03:50:20|22677.78|22557.78|22672.39|22552.39|22677.78|22557.78|22672.39|22552.39|10
1637639430000|2021-11-23 03:50:30|22672.31|22552.31|22671.01|22551.01|22672.78|22552.78|22670.62|22550.62|9
1637639440000|2021-11-23 03:50:40|22671.09|22551.09|22673.65|22553.65|22673.65|22553.65|22671.09|22551.09|10
1637639450000|2021-11-23 03:50:50|22673.73|22553.73|22674.4|22554.4|22674.4|22554.4|22673.55|22553.55|9
1637639460000|2021-11-23 03:51:00|22674.13|22554.13|22676|22556|22676|22556|22674.13|22554.13|10
1637639470000|2021-11-23 03:51:10|22676.31|22556.31|22674.93|22554.93|22676.33|22556.33|22674.93|22554.93|10
1637639480000|2021-11-23 03:51:20|22675.24|22555.24|22676|22556|22676|22556|22674.41|22554.41|10
1637639490000|2021-11-23 03:51:30|22675.91|22555.91|22678.87|22558.87|22678.87|22558.87|22675.91|22555.91|10
1637639500000|2021-11-23 03:51:40|22679.65|22559.65|22682.84|22562.84|22682.84|22562.84|22679.65|22559.65|9
1637639510000|2021-11-23 03:51:50|22682.88|22562.88|22689.21|22569.21|22689.21|22569.21|22682.88|22562.88|9
1637639520000|2021-11-23 03:52:00|22688.98|22568.98|22692.9|22572.9|22693.67|22573.67|22688.98|22568.98|9
1637639530000|2021-11-23 03:52:10|22692.93|22572.93|22691.48|22571.48|22692.93|22572.93|22691.48|22571.48|9
1637639540000|2021-11-23 03:52:20|22691.86|22571.86|22692.04|22572.04|22692.91|22572.91|22690.31|22570.31|10
1637639550000|2021-11-23 03:52:30|22692.05|22572.05|22689.4|22569.4|22692.05|22572.05|22689.39|22569.39|10
1637639560000|2021-11-23 03:52:40|22689.44|22569.44|22687.19|22567.19|22689.44|22569.44|22686.74|22566.74|10
1637639570000|2021-11-23 03:52:50|22687.4|22567.4|22684.29|22564.29|22687.52|22567.52|22684.24|22564.24|10
1637639580000|2021-11-23 03:53:00|22684.27|22564.27|22679.09|22559.09|22684.49|22564.49|22679.09|22559.09|10
1637639590000|2021-11-23 03:53:10|22677.47|22557.47|22674.44|22554.44|22677.47|22557.47|22673.87|22553.87|10
1637639600000|2021-11-23 03:53:20|22673.7|22553.7|22672.77|22552.77|22674.34|22554.34|22672.49|22552.49|9
1637639610000|2021-11-23 03:53:30|22672.79|22552.79|22667.91|22547.91|22673.1|22553.1|22667.75|22547.75|9
1637639620000|2021-11-23 03:53:40|22668.01|22548.01|22664.69|22544.69|22668.01|22548.01|22664.69|22544.69|8
1637639630000|2021-11-23 03:53:50|22665.21|22545.21|22664.12|22544.12|22665.63|22545.63|22664.02|22544.02|10
1637639640000|2021-11-23 03:54:00|22664.32|22544.32|22662.1|22542.1|22664.75|22544.75|22662.02|22542.02|10
1637639650000|2021-11-23 03:54:10|22661.23|22541.23|22660.17|22540.17|22661.23|22541.23|22659.48|22539.48|10
1637639660000|2021-11-23 03:54:20|22660.09|22540.09|22655.92|22535.92|22660.09|22540.09|22655.92|22535.92|10
1637639670000|2021-11-23 03:54:30|22655.83|22535.83|22652.46|22532.46|22655.83|22535.83|22652.05|22532.05|8
1637639680000|2021-11-23 03:54:40|22651.41|22531.41|22653.22|22533.22|22653.32|22533.32|22651.41|22531.41|10
1637639690000|2021-11-23 03:54:50|22652.94|22532.94|22654.99|22534.99|22654.99|22534.99|22652.15|22532.15|10
1637639700000|2021-11-23 03:55:00|22655.02|22535.02|22656.5|22536.5|22656.52|22536.52|22655.02|22535.02|10
1637639710000|2021-11-23 03:55:10|22656.75|22536.75|22656.39|22536.39|22656.9|22536.9|22655.61|22535.61|10
1637639720000|2021-11-23 03:55:20|22656.81|22536.81|22655.84|22535.84|22657.16|22537.16|22654.55|22534.55|10
1637639730000|2021-11-23 03:55:30|22655.81|22535.81|22655.66|22535.66|22655.81|22535.81|22654.91|22534.91|10
1637639740000|2021-11-23 03:55:40|22655.64|22535.64|22653.24|22533.24|22655.64|22535.64|22653.24|22533.24|9
1637639750000|2021-11-23 03:55:50|22653.7|22533.7|22651.51|22531.51|22653.7|22533.7|22651.51|22531.51|10
1637639760000|2021-11-23 03:56:00|22651.55|22531.55|22649.7|22529.7|22652.03|22532.03|22649.7|22529.7|10
1637639770000|2021-11-23 03:56:10|22648.59|22528.59|22646.85|22526.85|22648.59|22528.59|22646.31|22526.31|10
1637639780000|2021-11-23 03:56:20|22647.3|22527.3|22647.31|22527.31|22648.27|22528.27|22647.3|22527.3|9
1637639790000|2021-11-23 03:56:30|22647.46|22527.46|22647.66|22527.66|22647.66|22527.66|22646.88|22526.88|8
1637639800000|2021-11-23 03:56:40|22647.59|22527.59|22648.36|22528.36|22648.36|22528.36|22647.21|22527.21|10
1637639810000|2021-11-23 03:56:50|22648.5|22528.5|22648.03|22528.03|22648.5|22528.5|22647.53|22527.53|9
1637639820000|2021-11-23 03:57:00|22648.09|22528.09|22648.54|22528.54|22649.13|22529.13|22647.96|22527.96|9
1637639830000|2021-11-23 03:57:10|22648.37|22528.37|22651.95|22531.95|22652.51|22532.51|22647.91|22527.91|10
1637639840000|2021-11-23 03:57:20|22652.41|22532.41|22655.08|22535.08|22655.59|22535.59|22652.41|22532.41|10
1637639850000|2021-11-23 03:57:30|22654.73|22534.73|22653.28|22533.28|22654.73|22534.73|22651.76|22531.76|9
1637639860000|2021-11-23 03:57:40|22653.56|22533.56|22651.39|22531.39|22653.7|22533.7|22651.27|22531.27|10
1637639870000|2021-11-23 03:57:50|22652.09|22532.09|22652.32|22532.32|22653.15|22533.15|22651.25|22531.25|10
1637639880000|2021-11-23 03:58:00|22652.83|22532.83|22656.97|22536.97|22656.97|22536.97|22652.55|22532.55|9
1637639890000|2021-11-23 03:58:10|22657.24|22537.24|22656.9|22536.9|22658.16|22538.16|22656.9|22536.9|9
1637639900000|2021-11-23 03:58:20|22657.14|22537.14|22659.85|22539.85|22660|22540|22656.91|22536.91|9
1637639910000|2021-11-23 03:58:30|22660.2|22540.2|22662.16|22542.16|22662.16|22542.16|22659.87|22539.87|9
1637639920000|2021-11-23 03:58:40|22662.87|22542.87|22661.83|22541.83|22664.02|22544.02|22661.73|22541.73|10
1637639930000|2021-11-23 03:58:50|22662.47|22542.47|22664.43|22544.43|22664.43|22544.43|22661.67|22541.67|10
1637639940000|2021-11-23 03:59:00|22664.8|22544.8|22667.06|22547.06|22667.81|22547.81|22664.8|22544.8|9
1637639950000|2021-11-23 03:59:10|22666.81|22546.81|22666.95|22546.95|22667.67|22547.67|22665.88|22545.88|10
1637639960000|2021-11-23 03:59:20|22666.16|22546.16|22666.54|22546.54|22666.98|22546.98|22665.62|22545.62|9
1637639970000|2021-11-23 03:59:30|22666.31|22546.31|22658.94|22538.94|22666.76|22546.76|22658.94|22538.94|8
1637639980000|2021-11-23 03:59:40|22659.04|22539.04|22660.69|22540.69|22660.99|22540.99|22659.04|22539.04|10
1637639990000|2021-11-23 03:59:50|22660.83|22540.83|22663.95|22543.95|22663.95|22543.95|22660.19|22540.19|10
1637640000000|2021-11-23 04:00:00|22664.59|22544.59|22668.37|22548.37|22668.44|22548.44|22664.59|22544.59|10
1637640010000|2021-11-23 04:00:10|22668.17|22548.17|22668.46|22548.46|22668.65|22548.65|22667.63|22547.63|9
1637640020000|2021-11-23 04:00:20|22668.28|22548.28|22669.77|22549.77|22670.48|22550.48|22667.58|22547.58|9
1637640030000|2021-11-23 04:00:30|22669.34|22549.34|22667.39|22547.39|22669.77|22549.77|22667.01|22547.01|10
1637640040000|2021-11-23 04:00:40|22667.55|22547.55|22666.94|22546.94|22667.55|22547.55|22666.94|22546.94|8
1637640050000|2021-11-23 04:00:50|22666.84|22546.84|22661.91|22541.91|22666.84|22546.84|22661.91|22541.91|9
1637640060000|2021-11-23 04:01:00|22661.35|22541.35|22658.21|22538.21|22661.35|22541.35|22658.21|22538.21|9
1637640070000|2021-11-23 04:01:10|22658.05|22538.05|22654.02|22534.02|22658.05|22538.05|22654.02|22534.02|10
1637640080000|2021-11-23 04:01:20|22654.01|22534.01|22654.73|22534.73|22654.73|22534.73|22653.56|22533.56|10
1637640090000|2021-11-23 04:01:30|22655.28|22535.28|22659.18|22539.18|22659.18|22539.18|22655.28|22535.28|10
1637640100000|2021-11-23 04:01:40|22659.02|22539.02|22662.42|22542.42|22662.42|22542.42|22659.02|22539.02|9
1637640110000|2021-11-23 04:01:50|22661.8|22541.8|22661.24|22541.24|22661.87|22541.87|22660.88|22540.88|10
1637640120000|2021-11-23 04:02:00|22661.19|22541.19|22659.49|22539.49|22661.75|22541.75|22659.42|22539.42|10
1637640130000|2021-11-23 04:02:10|22659.61|22539.61|22661.05|22541.05|22661.36|22541.36|22659.61|22539.61|9
1637640140000|2021-11-23 04:02:20|22660.9|22540.9|22662.29|22542.29|22662.4|22542.4|22660.9|22540.9|10
1637640150000|2021-11-23 04:02:30|22662.13|22542.13|22662.8|22542.8|22662.97|22542.97|22662.09|22542.09|10
1637640160000|2021-11-23 04:02:40|22663.44|22543.44|22666.29|22546.29|22666.44|22546.44|22663.44|22543.44|9
1637640170000|2021-11-23 04:02:50|22665.73|22545.73|22670.22|22550.22|22670.22|22550.22|22665.73|22545.73|10
1637640180000|2021-11-23 04:03:00|22669.57|22549.57|22671.12|22551.12|22671.36|22551.36|22669.57|22549.57|10
1637640190000|2021-11-23 04:03:10|22671.5|22551.5|22670.24|22550.24|22671.5|22551.5|22669.97|22549.97|10
1637640200000|2021-11-23 04:03:20|22670.16|22550.16|22668.26|22548.26|22670.18|22550.18|22668.26|22548.26|9
1637640210000|2021-11-23 04:03:30|22668.49|22548.49|22667.81|22547.81|22668.49|22548.49|22667.62|22547.62|7
1637640220000|2021-11-23 04:03:40|22668.42|22548.42|22670.65|22550.65|22671.73|22551.73|22668.33|22548.33|10
1637640230000|2021-11-23 04:03:50|22671.35|22551.35|22670.02|22550.02|22671.57|22551.57|22669.1|22549.1|10
1637640240000|2021-11-23 04:04:00|22670.47|22550.47|22672.54|22552.54|22672.73|22552.73|22670.47|22550.47|9
1637640250000|2021-11-23 04:04:10|22672.97|22552.97|22675.28|22555.28|22675.28|22555.28|22672.91|22552.91|10
1637640260000|2021-11-23 04:04:20|22675.36|22555.36|22676.23|22556.23|22676.78|22556.78|22675.36|22555.36|10
1637640270000|2021-11-23 04:04:30|22676.19|22556.19|22677.39|22557.39|22677.75|22557.75|22676.19|22556.19|9
1637640280000|2021-11-23 04:04:40|22677.58|22557.58|22674.02|22554.02|22677.58|22557.58|22673.57|22553.57|10
1637640290000|2021-11-23 04:04:50|22674.04|22554.04|22669.59|22549.59|22674.04|22554.04|22669.59|22549.59|10
1637640300000|2021-11-23 04:05:00|22669.42|22549.42|22667.26|22547.26|22669.42|22549.42|22667.25|22547.25|9
1637640310000|2021-11-23 04:05:10|22667.63|22547.63|22665.6|22545.6|22667.63|22547.63|22665.4|22545.4|9
1637640320000|2021-11-23 04:05:20|22665.78|22545.78|22665.43|22545.43|22666.2|22546.2|22664.96|22544.96|10
1637640330000|2021-11-23 04:05:30|22665.31|22545.31|22664.08|22544.08|22665.8|22545.8|22663.99|22543.99|10
1637640340000|2021-11-23 04:05:40|22663.93|22543.93|22662.77|22542.77|22664.38|22544.38|22662.55|22542.55|10
1637640350000|2021-11-23 04:05:50|22663.84|22543.84|22661.57|22541.57|22663.84|22543.84|22661.57|22541.57|10
1637640360000|2021-11-23 04:06:00|22660.87|22540.87|22664.23|22544.23|22664.23|22544.23|22660.67|22540.67|10
1637640370000|2021-11-23 04:06:10|22664.38|22544.38|22664.05|22544.05|22664.68|22544.68|22663.71|22543.71|10
1637640380000|2021-11-23 04:06:20|22663.71|22543.71|22663.56|22543.56|22664.36|22544.36|22663.47|22543.47|10
1637640390000|2021-11-23 04:06:30|22664.09|22544.09|22663.43|22543.43|22664.1|22544.1|22662.9|22542.9|7
1637640400000|2021-11-23 04:06:40|22663.23|22543.23|22662.29|22542.29|22663.65|22543.65|22662.29|22542.29|8
1637640410000|2021-11-23 04:06:50|22661.99|22541.99|22660.16|22540.16|22661.99|22541.99|22659.82|22539.82|7
1637640420000|2021-11-23 04:07:00|22658.86|22538.86|22657.02|22537.02|22658.86|22538.86|22656.69|22536.69|10
1637640430000|2021-11-23 04:07:10|22656.46|22536.46|22653.51|22533.51|22656.46|22536.46|22653.51|22533.51|9
1637640440000|2021-11-23 04:07:20|22654.08|22534.08|22653.94|22533.94|22655.2|22535.2|22653.56|22533.56|9
1637640450000|2021-11-23 04:07:30|22653.75|22533.75|22654.53|22534.53|22654.79|22534.79|22653.74|22533.74|10
1637640460000|2021-11-23 04:07:40|22654.21|22534.21|22654.4|22534.4|22654.65|22534.65|22654.2|22534.2|10
1637640470000|2021-11-23 04:07:50|22654.35|22534.35|22652.38|22532.38|22654.35|22534.35|22652.27|22532.27|10
1637640480000|2021-11-23 04:08:00|22652.28|22532.28|22648.72|22528.72|22653.05|22533.05|22648.62|22528.62|10
1637640490000|2021-11-23 04:08:10|22648.45|22528.45|22648.41|22528.41|22648.94|22528.94|22648.04|22528.04|10
1637640500000|2021-11-23 04:08:20|22648.07|22528.07|22647.93|22527.93|22648.27|22528.27|22647.78|22527.78|10
1637640510000|2021-11-23 04:08:30|22648.45|22528.45|22649.62|22529.62|22649.62|22529.62|22648.45|22528.45|10
1637640520000|2021-11-23 04:08:40|22649.69|22529.69|22650.68|22530.68|22650.68|22530.68|22648.68|22528.68|10
1637640530000|2021-11-23 04:08:50|22650.69|22530.69|22653.61|22533.61|22653.61|22533.61|22650.61|22530.61|10
1637640540000|2021-11-23 04:09:00|22653.65|22533.65|22654.03|22534.03|22654.11|22534.11|22653.18|22533.18|9
1637640550000|2021-11-23 04:09:10|22654.37|22534.37|22656.97|22536.97|22657.74|22537.74|22654.37|22534.37|9
1637640560000|2021-11-23 04:09:20|22656.78|22536.78|22655.16|22535.16|22657.35|22537.35|22655.16|22535.16|10
1637640570000|2021-11-23 04:09:30|22655.07|22535.07|22655.7|22535.7|22655.7|22535.7|22654.1|22534.1|9
1637640580000|2021-11-23 04:09:40|22655.78|22535.78|22658.49|22538.49|22658.51|22538.51|22655.78|22535.78|10
1637640590000|2021-11-23 04:09:50|22658.57|22538.57|22658.28|22538.28|22658.57|22538.57|22656.97|22536.97|10
1637640600000|2021-11-23 04:10:00|22657.92|22537.92|22656.64|22536.64|22657.92|22537.92|22656.64|22536.64|10
1637640610000|2021-11-23 04:10:10|22656.91|22536.91|22656.21|22536.21|22656.97|22536.97|22655.88|22535.88|10
1637640620000|2021-11-23 04:10:20|22656.22|22536.22|22656.75|22536.75|22656.97|22536.97|22656|22536|10
1637640630000|2021-11-23 04:10:30|22656.91|22536.91|22654.81|22534.81|22656.91|22536.91|22654.81|22534.81|10
1637640640000|2021-11-23 04:10:40|22654.8|22534.8|22654.59|22534.59|22656.42|22536.42|22654.59|22534.59|10
1637640650000|2021-11-23 04:10:50|22656.19|22536.19|22655.57|22535.57|22656.19|22536.19|22654.29|22534.29|10
1637640660000|2021-11-23 04:11:00|22655.18|22535.18|22651.83|22531.83|22655.18|22535.18|22651.69|22531.69|10
1637640670000|2021-11-23 04:11:10|22651.62|22531.62|22649.06|22529.06|22651.62|22531.62|22649.06|22529.06|9
1637640680000|2021-11-23 04:11:20|22648.78|22528.78|22642.99|22522.99|22648.78|22528.78|22642.46|22522.46|9
1637640690000|2021-11-23 04:11:30|22643.22|22523.22|22640.4|22520.4|22643.22|22523.22|22640.4|22520.4|10
1637640700000|2021-11-23 04:11:40|22638.49|22518.49|22635.93|22515.93|22638.49|22518.49|22635.27|22515.27|9
1637640710000|2021-11-23 04:11:50|22635.8|22515.8|22631.3|22511.3|22635.8|22515.8|22631.3|22511.3|10
1637640720000|2021-11-23 04:12:00|22630.75|22510.75|22627.33|22507.33|22630.75|22510.75|22627.33|22507.33|10
1637640730000|2021-11-23 04:12:10|22627.44|22507.44|22627.98|22507.98|22628.39|22508.39|22627.17|22507.17|9
1637640740000|2021-11-23 04:12:20|22628.58|22508.58|22629.16|22509.16|22629.16|22509.16|22627.69|22507.69|10
1637640750000|2021-11-23 04:12:30|22629.38|22509.38|22633.35|22513.35|22633.35|22513.35|22629.38|22509.38|10
1637640760000|2021-11-23 04:12:40|22632.72|22512.72|22631.28|22511.28|22632.72|22512.72|22631.28|22511.28|9
1637640770000|2021-11-23 04:12:50|22631.69|22511.69|22627.59|22507.59|22631.9|22511.9|22627.59|22507.59|10
1637640780000|2021-11-23 04:13:00|22627.58|22507.58|22626.9|22506.9|22628.54|22508.54|22626.62|22506.62|10
1637640790000|2021-11-23 04:13:10|22627.01|22507.01|22628|22508|22628|22508|22626.59|22506.59|8
1637640800000|2021-11-23 04:13:20|22627.47|22507.47|22623.53|22503.53|22627.47|22507.47|22623.53|22503.53|10
1637640810000|2021-11-23 04:13:30|22623.17|22503.17|22624.26|22504.26|22624.45|22504.45|22622.67|22502.67|9
1637640820000|2021-11-23 04:13:40|22624.85|22504.85|22624.42|22504.42|22625.77|22505.77|22624.42|22504.42|9
1637640830000|2021-11-23 04:13:50|22624.34|22504.34|22622.75|22502.75|22625.01|22505.01|22622.68|22502.68|8
1637640840000|2021-11-23 04:14:00|22624.55|22504.55|22627.37|22507.37|22627.37|22507.37|22624.55|22504.55|8
1637640850000|2021-11-23 04:14:10|22627.43|22507.43|22625.45|22505.45|22629.54|22509.54|22625.45|22505.45|10
1637640860000|2021-11-23 04:14:20|22625.87|22505.87|22626.78|22506.78|22626.79|22506.79|22625.53|22505.53|10
1637640870000|2021-11-23 04:14:30|22626.68|22506.68|22626.99|22506.99|22626.99|22506.99|22626.02|22506.02|10
1637640880000|2021-11-23 04:14:40|22627|22507|22627.75|22507.75|22627.81|22507.81|22627|22507|10
1637640890000|2021-11-23 04:14:50|22627.81|22507.81|22628.76|22508.76|22629.43|22509.43|22627.81|22507.81|10
1637640900000|2021-11-23 04:15:00|22629.03|22509.03|22625.14|22505.14|22629.03|22509.03|22625.07|22505.07|10
1637640910000|2021-11-23 04:15:10|22624.51|22504.51|22622.38|22502.38|22624.65|22504.65|22622.38|22502.38|10
1637640920000|2021-11-23 04:15:20|22622.59|22502.59|22620.63|22500.63|22622.59|22502.59|22620.03|22500.03|10
1637640930000|2021-11-23 04:15:30|22620.57|22500.57|22622.08|22502.08|22622.08|22502.08|22620.57|22500.57|10
1637640940000|2021-11-23 04:15:40|22622.27|22502.27|22621.05|22501.05|22622.39|22502.39|22620.32|22500.32|10
1637640950000|2021-11-23 04:15:50|22621.07|22501.07|22622.49|22502.49|22623.24|22503.24|22621.07|22501.07|10
1637640960000|2021-11-23 04:16:00|22622.32|22502.32|22624.63|22504.63|22624.63|22504.63|22621.98|22501.98|9
1637640970000|2021-11-23 04:16:10|22624.62|22504.62|22624.03|22504.03|22624.76|22504.76|22623.39|22503.39|10
1637640980000|2021-11-23 04:16:20|22624.18|22504.18|22628.02|22508.02|22628.02|22508.02|22624.18|22504.18|10
1637640990000|2021-11-23 04:16:30|22628.27|22508.27|22629.46|22509.46|22629.66|22509.66|22628.27|22508.27|10
1637641000000|2021-11-23 04:16:40|22630.3|22510.3|22631.4|22511.4|22631.4|22511.4|22629.97|22509.97|10
1637641010000|2021-11-23 04:16:50|22631.18|22511.18|22630.9|22510.9|22631.18|22511.18|22630.44|22510.44|9
1637641020000|2021-11-23 04:17:00|22631.47|22511.47|22630.97|22510.97|22631.47|22511.47|22630.77|22510.77|8
1637641030000|2021-11-23 04:17:10|22631.02|22511.02|22632.73|22512.73|22633.31|22513.31|22631|22511|9
1637641040000|2021-11-23 04:17:20|22632.69|22512.69|22633.25|22513.25|22633.64|22513.64|22632.69|22512.69|9
1637641050000|2021-11-23 04:17:30|22633.29|22513.29|22631.09|22511.09|22633.29|22513.29|22631.09|22511.09|10
1637641060000|2021-11-23 04:17:40|22631.86|22511.86|22633.9|22513.9|22633.9|22513.9|22631.86|22511.86|10
1637641070000|2021-11-23 04:17:50|22633.97|22513.97|22632.87|22512.87|22634.56|22514.56|22632.58|22512.58|10
1637641080000|2021-11-23 04:18:00|22633.88|22513.88|22633.29|22513.29|22633.88|22513.88|22632.7|22512.7|9
1637641090000|2021-11-23 04:18:10|22633.17|22513.17|22633.62|22513.62|22634.02|22514.02|22632.99|22512.99|10
1637641100000|2021-11-23 04:18:20|22633.74|22513.74|22634.77|22514.77|22635.15|22515.15|22632.99|22512.99|10
1637641110000|2021-11-23 04:18:30|22635.16|22515.16|22637.7|22517.7|22637.7|22517.7|22634.47|22514.47|10
1637641120000|2021-11-23 04:18:40|22637.61|22517.61|22638.55|22518.55|22639.23|22519.23|22637.61|22517.61|10
1637641130000|2021-11-23 04:18:50|22639.36|22519.36|22643.85|22523.85|22644.15|22524.15|22639.36|22519.36|9
1637641140000|2021-11-23 04:19:00|22643.28|22523.28|22645.8|22525.8|22645.98|22525.98|22643.24|22523.24|10
1637641150000|2021-11-23 04:19:10|22646.8|22526.8|22648.01|22528.01|22648.01|22528.01|22646.7|22526.7|10
1637641160000|2021-11-23 04:19:20|22648.57|22528.57|22647.99|22527.99|22648.95|22528.95|22647.99|22527.99|9
1637641170000|2021-11-23 04:19:30|22648.04|22528.04|22649.94|22529.94|22650.16|22530.16|22647.87|22527.87|9
1637641180000|2021-11-23 04:19:40|22649.79|22529.79|22650.9|22530.9|22650.92|22530.92|22649.36|22529.36|9
1637641190000|2021-11-23 04:19:50|22650.93|22530.93|22652.12|22532.12|22652.12|22532.12|22650.93|22530.93|7
1637641200000|2021-11-23 04:20:00|22652.48|22532.48|22654.42|22534.42|22654.42|22534.42|22652.48|22532.48|8
1637641210000|2021-11-23 04:20:10|22654.64|22534.64|22657.24|22537.24|22657.24|22537.24|22654.64|22534.64|10
1637641220000|2021-11-23 04:20:20|22657.29|22537.29|22658.78|22538.78|22658.78|22538.78|22657|22537|9
1637641230000|2021-11-23 04:20:30|22658.74|22538.74|22658.8|22538.8|22659.01|22539.01|22658.33|22538.33|9
1637641240000|2021-11-23 04:20:40|22658.82|22538.82|22660.79|22540.79|22660.83|22540.83|22658.82|22538.82|8
1637641250000|2021-11-23 04:20:50|22660.53|22540.53|22660.28|22540.28|22660.7|22540.7|22659.87|22539.87|9
1637641260000|2021-11-23 04:21:00|22659.93|22539.93|22657.67|22537.67|22660.27|22540.27|22657.67|22537.67|10
1637641270000|2021-11-23 04:21:10|22657.98|22537.98|22654.69|22534.69|22657.98|22537.98|22654.69|22534.69|10
1637641280000|2021-11-23 04:21:20|22654.83|22534.83|22652.48|22532.48|22654.88|22534.88|22652.48|22532.48|9
1637641290000|2021-11-23 04:21:30|22652.46|22532.46|22650.35|22530.35|22652.48|22532.48|22650.35|22530.35|10
1637641300000|2021-11-23 04:21:40|22650.07|22530.07|22650.51|22530.51|22650.83|22530.83|22649.97|22529.97|10
1637641310000|2021-11-23 04:21:50|22650.52|22530.52|22653.37|22533.37|22653.37|22533.37|22650.52|22530.52|9
1637641320000|2021-11-23 04:22:00|22653.22|22533.22|22655.7|22535.7|22655.7|22535.7|22653.22|22533.22|10
1637641330000|2021-11-23 04:22:10|22655.66|22535.66|22657.46|22537.46|22657.46|22537.46|22655.66|22535.66|10
1637641340000|2021-11-23 04:22:20|22656.8|22536.8|22658.16|22538.16|22658.16|22538.16|22656.62|22536.62|10
1637641350000|2021-11-23 04:22:30|22658.84|22538.84|22660.37|22540.37|22660.37|22540.37|22658.84|22538.84|10
1637641360000|2021-11-23 04:22:40|22660.63|22540.63|22664.95|22544.95|22664.95|22544.95|22660.63|22540.63|9
1637641370000|2021-11-23 04:22:50|22665.3|22545.3|22667.01|22547.01|22667.76|22547.76|22665.3|22545.3|10
1637641380000|2021-11-23 04:23:00|22667.35|22547.35|22667.6|22547.6|22667.81|22547.81|22666.73|22546.73|10
1637641390000|2021-11-23 04:23:10|22667.62|22547.62|22669.15|22549.15|22669.25|22549.25|22666.95|22546.95|10
1637641400000|2021-11-23 04:23:20|22668.97|22548.97|22668.39|22548.39|22669.06|22549.06|22668.14|22548.14|10
1637641410000|2021-11-23 04:23:30|22668.45|22548.45|22668.44|22548.44|22668.78|22548.78|22667.86|22547.86|10
1637641420000|2021-11-23 04:23:40|22668.6|22548.6|22669.92|22549.92|22670.23|22550.23|22668.6|22548.6|10
1637641430000|2021-11-23 04:23:50|22669.73|22549.73|22669.21|22549.21|22670.34|22550.34|22669|22549|9
1637641440000|2021-11-23 04:24:00|22669.16|22549.16|22671.31|22551.31|22671.31|22551.31|22669.16|22549.16|9
1637641450000|2021-11-23 04:24:10|22672.35|22552.35|22672.59|22552.59|22673.06|22553.06|22671.88|22551.88|10
1637641460000|2021-11-23 04:24:20|22673.53|22553.53|22674.96|22554.96|22674.96|22554.96|22673.53|22553.53|9
1637641470000|2021-11-23 04:24:30|22675.49|22555.49|22673.83|22553.83|22675.68|22555.68|22673.65|22553.65|10
1637641480000|2021-11-23 04:24:40|22673.76|22553.76|22677.07|22557.07|22677.12|22557.12|22673.76|22553.76|10
1637641490000|2021-11-23 04:24:50|22677.86|22557.86|22680.45|22560.45|22680.45|22560.45|22677.85|22557.85|9
1637641500000|2021-11-23 04:25:00|22680.15|22560.15|22680.97|22560.97|22680.97|22560.97|22679.06|22559.06|10
1637641510000|2021-11-23 04:25:10|22681.5|22561.5|22678.04|22558.04|22681.56|22561.56|22678.04|22558.04|10
1637641520000|2021-11-23 04:25:20|22677.54|22557.54|22675.19|22555.19|22677.62|22557.62|22674.7|22554.7|10
1637641530000|2021-11-23 04:25:30|22674.63|22554.63|22673.56|22553.56|22674.63|22554.63|22673.56|22553.56|10
1637641540000|2021-11-23 04:25:40|22673.99|22553.99|22675.32|22555.32|22675.64|22555.64|22673.99|22553.99|9
1637641550000|2021-11-23 04:25:50|22675.57|22555.57|22674.48|22554.48|22675.57|22555.57|22674.48|22554.48|10
1637641560000|2021-11-23 04:26:00|22674.58|22554.58|22674.9|22554.9|22675.25|22555.25|22674.1|22554.1|10
1637641570000|2021-11-23 04:26:10|22675.07|22555.07|22676.07|22556.07|22676.07|22556.07|22675.07|22555.07|9
1637641580000|2021-11-23 04:26:20|22675.8|22555.8|22676.14|22556.14|22676.14|22556.14|22674.64|22554.64|10
1637641590000|2021-11-23 04:26:30|22676.31|22556.31|22676.46|22556.46|22676.84|22556.84|22676.09|22556.09|9
1637641600000|2021-11-23 04:26:40|22676.62|22556.62|22676.54|22556.54|22676.82|22556.82|22676.26|22556.26|9
1637641610000|2021-11-23 04:26:50|22675.74|22555.74|22676.86|22556.86|22676.86|22556.86|22674.53|22554.53|10
1637641620000|2021-11-23 04:27:00|22676.73|22556.73|22674.77|22554.77|22676.9|22556.9|22674.77|22554.77|10
1637641630000|2021-11-23 04:27:10|22674.5|22554.5|22673.99|22553.99|22674.81|22554.81|22672.9|22552.9|10
1637641640000|2021-11-23 04:27:20|22674.58|22554.58|22673.94|22553.94|22675.15|22555.15|22673.92|22553.92|9
1637641650000|2021-11-23 04:27:30|22674.22|22554.22|22676.99|22556.99|22677.02|22557.02|22674.22|22554.22|9
1637641660000|2021-11-23 04:27:40|22677.07|22557.07|22677.89|22557.89|22678.21|22558.21|22677.07|22557.07|9
1637641670000|2021-11-23 04:27:50|22678.24|22558.24|22679.22|22559.22|22679.22|22559.22|22678.24|22558.24|9
1637641680000|2021-11-23 04:28:00|22678.81|22558.81|22678.43|22558.43|22679.46|22559.46|22678.14|22558.14|10
1637641690000|2021-11-23 04:28:10|22677.79|22557.79|22676.88|22556.88|22677.79|22557.79|22676.64|22556.64|10
1637641700000|2021-11-23 04:28:20|22677.22|22557.22|22677.27|22557.27|22677.43|22557.43|22676.16|22556.16|9
1637641710000|2021-11-23 04:28:30|22677.32|22557.32|22676.94|22556.94|22677.45|22557.45|22676.47|22556.47|10
1637641720000|2021-11-23 04:28:40|22676.86|22556.86|22676.59|22556.59|22677.43|22557.43|22676.44|22556.44|9
1637641730000|2021-11-23 04:28:50|22676.61|22556.61|22676.83|22556.83|22676.99|22556.99|22676.52|22556.52|10
1637641740000|2021-11-23 04:29:00|22676.6|22556.6|22676.91|22556.91|22676.91|22556.91|22676.07|22556.07|10
1637641750000|2021-11-23 04:29:10|22676.95|22556.95|22677|22557|22677.05|22557.05|22676.67|22556.67|8
1637641760000|2021-11-23 04:29:20|22678.29|22558.29|22679.44|22559.44|22679.44|22559.44|22677.44|22557.44|10
1637641770000|2021-11-23 04:29:30|22680.07|22560.07|22680.62|22560.62|22680.62|22560.62|22679.81|22559.81|8
1637641780000|2021-11-23 04:29:40|22680.35|22560.35|22682.54|22562.54|22682.54|22562.54|22680.35|22560.35|9
1637641790000|2021-11-23 04:29:50|22681.79|22561.79|22681.56|22561.56|22682.28|22562.28|22681.56|22561.56|8
1637641800000|2021-11-23 04:30:00|22681.73|22561.73|22680.01|22560.01|22681.93|22561.93|22680.01|22560.01|9
1637641810000|2021-11-23 04:30:10|22680.25|22560.25|22679.66|22559.66|22680.25|22560.25|22678.58|22558.58|9
1637641820000|2021-11-23 04:30:20|22680.09|22560.09|22680.92|22560.92|22681.12|22561.12|22679.96|22559.96|9
1637641830000|2021-11-23 04:30:30|22680.98|22560.98|22680.52|22560.52|22681|22561|22680.38|22560.38|7
1637641840000|2021-11-23 04:30:40|22681.18|22561.18|22680.53|22560.53|22682.07|22562.07|22680.5|22560.5|10
1637641850000|2021-11-23 04:30:50|22680.69|22560.69|22680.4|22560.4|22681.23|22561.23|22680.24|22560.24|10
1637641860000|2021-11-23 04:31:00|22679.88|22559.88|22678.68|22558.68|22679.88|22559.88|22677.38|22557.38|10
1637641870000|2021-11-23 04:31:10|22678.76|22558.76|22677.94|22557.94|22678.76|22558.76|22677.78|22557.78|9
1637641880000|2021-11-23 04:31:20|22678.02|22558.02|22677.19|22557.19|22678.02|22558.02|22677.19|22557.19|9
1637641890000|2021-11-23 04:31:30|22676.99|22556.99|22675.03|22555.03|22676.99|22556.99|22674.93|22554.93|9
1637641900000|2021-11-23 04:31:40|22674.99|22554.99|22673.1|22553.1|22674.99|22554.99|22673.1|22553.1|10
1637641910000|2021-11-23 04:31:50|22672.19|22552.19|22669.85|22549.85|22672.19|22552.19|22669.85|22549.85|10
1637641920000|2021-11-23 04:32:00|22669.78|22549.78|22667.42|22547.42|22670.15|22550.15|22667.3|22547.3|10
1637641930000|2021-11-23 04:32:10|22667.04|22547.04|22665.89|22545.89|22667.07|22547.07|22665.89|22545.89|8
1637641940000|2021-11-23 04:32:20|22666.45|22546.45|22666.45|22546.45|22667.59|22547.59|22666.35|22546.35|10
1637641950000|2021-11-23 04:32:30|22666.03|22546.03|22661.28|22541.28|22666.03|22546.03|22661.28|22541.28|10
1637641960000|2021-11-23 04:32:40|22660.96|22540.96|22660.31|22540.31|22661.34|22541.34|22660.31|22540.31|10
1637641970000|2021-11-23 04:32:50|22660.09|22540.09|22657.69|22537.69|22660.09|22540.09|22657.69|22537.69|8
1637641980000|2021-11-23 04:33:00|22657.42|22537.42|22655.24|22535.24|22658.16|22538.16|22654.83|22534.83|9
1637641990000|2021-11-23 04:33:10|22655.32|22535.32|22657.44|22537.44|22657.69|22537.69|22654.93|22534.93|10
1637642000000|2021-11-23 04:33:20|22656.96|22536.96|22658.79|22538.79|22658.79|22538.79|22656.96|22536.96|10
1637642010000|2021-11-23 04:33:30|22660.24|22540.24|22661.16|22541.16|22661.16|22541.16|22659.38|22539.38|9
1637642020000|2021-11-23 04:33:40|22661.8|22541.8|22660.8|22540.8|22662.24|22542.24|22660.8|22540.8|10
1637642030000|2021-11-23 04:33:50|22659.36|22539.36|22656.44|22536.44|22659.36|22539.36|22656.14|22536.14|10
1637642040000|2021-11-23 04:34:00|22656.47|22536.47|22655.4|22535.4|22656.63|22536.63|22654.68|22534.68|10
1637642050000|2021-11-23 04:34:10|22655.77|22535.77|22656.54|22536.54|22656.92|22536.92|22655.5|22535.5|9
1637642060000|2021-11-23 04:34:20|22656.7|22536.7|22656.07|22536.07|22656.7|22536.7|22655.93|22535.93|10
1637642070000|2021-11-23 04:34:30|22656.31|22536.31|22655.73|22535.73|22656.37|22536.37|22655.73|22535.73|10
1637642080000|2021-11-23 04:34:40|22655.78|22535.78|22652.3|22532.3|22656.53|22536.53|22652.3|22532.3|10
1637642090000|2021-11-23 04:34:50|22652.05|22532.05|22649.74|22529.74|22652.5|22532.5|22648.73|22528.73|10
1637642100000|2021-11-23 04:35:00|22650.1|22530.1|22650.54|22530.54|22650.83|22530.83|22649.7|22529.7|9
1637642110000|2021-11-23 04:35:10|22648.82|22528.82|22655.26|22535.26|22655.26|22535.26|22648.21|22528.21|10
1637642120000|2021-11-23 04:35:20|22656|22536|22659.85|22539.85|22659.85|22539.85|22655.89|22535.89|10
1637642130000|2021-11-23 04:35:30|22660.15|22540.15|22660.31|22540.31|22661.18|22541.18|22659.47|22539.47|10
1637642140000|2021-11-23 04:35:40|22660.36|22540.36|22660.93|22540.93|22660.93|22540.93|22659.28|22539.28|9
1637642150000|2021-11-23 04:35:50|22662.09|22542.09|22661.83|22541.83|22662.91|22542.91|22661.79|22541.79|10
1637642160000|2021-11-23 04:36:00|22662.15|22542.15|22661.47|22541.47|22662.41|22542.41|22661.31|22541.31|10
1637642170000|2021-11-23 04:36:10|22661.63|22541.63|22669.31|22549.31|22669.31|22549.31|22661.5|22541.5|10
1637642180000|2021-11-23 04:36:20|22670.13|22550.13|22673.88|22553.88|22673.88|22553.88|22670.13|22550.13|9
1637642190000|2021-11-23 04:36:30|22674.01|22554.01|22673.83|22553.83|22674.61|22554.61|22673.36|22553.36|10
1637642200000|2021-11-23 04:36:40|22673.68|22553.68|22672.67|22552.67|22673.68|22553.68|22672.66|22552.66|10
1637642210000|2021-11-23 04:36:50|22673.43|22553.43|22674.88|22554.88|22675.39|22555.39|22673.43|22553.43|10
1637642220000|2021-11-23 04:37:00|22675.39|22555.39|22674.22|22554.22|22675.39|22555.39|22673.84|22553.84|9
1637642230000|2021-11-23 04:37:10|22673.65|22553.65|22674.96|22554.96|22674.99|22554.99|22673.65|22553.65|10
1637642240000|2021-11-23 04:37:20|22674.73|22554.73|22674.59|22554.59|22675.23|22555.23|22674.48|22554.48|9
1637642250000|2021-11-23 04:37:30|22674.43|22554.43|22674.36|22554.36|22674.43|22554.43|22673.51|22553.51|9
1637642260000|2021-11-23 04:37:40|22673.98|22553.98|22679.24|22559.24|22679.24|22559.24|22673.98|22553.98|10
1637642270000|2021-11-23 04:37:50|22679.27|22559.27|22682.08|22562.08|22682.08|22562.08|22679.27|22559.27|9
1637642280000|2021-11-23 04:38:00|22681.85|22561.85|22683.66|22563.66|22683.7|22563.7|22681.85|22561.85|10
1637642290000|2021-11-23 04:38:10|22684|22564|22686|22566|22686|22566|22683.66|22563.66|10
1637642300000|2021-11-23 04:38:20|22686.37|22566.37|22688.08|22568.08|22688.33|22568.33|22686.37|22566.37|10
1637642310000|2021-11-23 04:38:30|22688.32|22568.32|22689.28|22569.28|22689.34|22569.34|22687.72|22567.72|8
1637642320000|2021-11-23 04:38:40|22689.82|22569.82|22690.43|22570.43|22691.19|22571.19|22689.63|22569.63|10
1637642330000|2021-11-23 04:38:50|22690.2|22570.2|22694.72|22574.72|22694.72|22574.72|22690.2|22570.2|10
1637642340000|2021-11-23 04:39:00|22695.14|22575.14|22696.95|22576.95|22697.78|22577.78|22695.14|22575.14|10
1637642350000|2021-11-23 04:39:10|22697.56|22577.56|22698.89|22578.89|22699.09|22579.09|22697.56|22577.56|10
1637642360000|2021-11-23 04:39:20|22698.78|22578.78|22698.45|22578.45|22699.08|22579.08|22698.45|22578.45|10
1637642370000|2021-11-23 04:39:30|22699.22|22579.22|22695.03|22575.03|22699.29|22579.29|22695.03|22575.03|9
1637642380000|2021-11-23 04:39:40|22693.28|22573.28|22695.02|22575.02|22695.73|22575.73|22693.02|22573.02|10
1637642390000|2021-11-23 04:39:50|22695.26|22575.26|22695.71|22575.71|22697.25|22577.25|22695.26|22575.26|10
1637642400000|2021-11-23 04:40:00|22695.6|22575.6|22695.58|22575.58|22696.72|22576.72|22695.58|22575.58|9
1637642410000|2021-11-23 04:40:10|22696.22|22576.22|22694.18|22574.18|22696.22|22576.22|22694.18|22574.18|10
1637642420000|2021-11-23 04:40:20|22692.88|22572.88|22688.66|22568.66|22692.88|22572.88|22688.66|22568.66|9
1637642430000|2021-11-23 04:40:30|22689.14|22569.14|22687.22|22567.22|22689.86|22569.86|22687.22|22567.22|10
1637642440000|2021-11-23 04:40:40|22687.26|22567.26|22685.21|22565.21|22687.26|22567.26|22684.85|22564.85|10
1637642450000|2021-11-23 04:40:50|22684.93|22564.93|22686.4|22566.4|22686.67|22566.67|22684.9|22564.9|10
1637642460000|2021-11-23 04:41:00|22686|22566|22684.65|22564.65|22686.08|22566.08|22684.25|22564.25|10
1637642470000|2021-11-23 04:41:10|22684.83|22564.83|22684.78|22564.78|22685.55|22565.55|22684.39|22564.39|9
1637642480000|2021-11-23 04:41:20|22685.18|22565.18|22685.79|22565.79|22686.01|22566.01|22685.18|22565.18|9
1637642490000|2021-11-23 04:41:30|22685.53|22565.53|22685.64|22565.64|22686.07|22566.07|22685.42|22565.42|9
1637642500000|2021-11-23 04:41:40|22685.88|22565.88|22685.41|22565.41|22686.54|22566.54|22685.41|22565.41|9
1637642510000|2021-11-23 04:41:50|22685.08|22565.08|22684.28|22564.28|22685.21|22565.21|22684.28|22564.28|10
1637642520000|2021-11-23 04:42:00|22684.1|22564.1|22683.27|22563.27|22684.32|22564.32|22683.27|22563.27|10
1637642530000|2021-11-23 04:42:10|22682.73|22562.73|22682.47|22562.47|22683.21|22563.21|22682.47|22562.47|9
1637642540000|2021-11-23 04:42:20|22682.54|22562.54|22681.11|22561.11|22683.13|22563.13|22681.11|22561.11|10
1637642550000|2021-11-23 04:42:30|22681.02|22561.02|22679.14|22559.14|22681.02|22561.02|22679.06|22559.06|9
1637642560000|2021-11-23 04:42:40|22678.93|22558.93|22678.16|22558.16|22678.98|22558.98|22678.06|22558.06|10
1637642570000|2021-11-23 04:42:50|22678.79|22558.79|22677.05|22557.05|22678.79|22558.79|22676.63|22556.63|10
1637642580000|2021-11-23 04:43:00|22676.93|22556.93|22677.9|22557.9|22677.92|22557.92|22676.93|22556.93|8
1637642590000|2021-11-23 04:43:10|22678.12|22558.12|22676.91|22556.91|22678.12|22558.12|22676.48|22556.48|9
1637642600000|2021-11-23 04:43:20|22676.96|22556.96|22675.37|22555.37|22676.96|22556.96|22675.37|22555.37|10
1637642610000|2021-11-23 04:43:30|22674.86|22554.86|22672.83|22552.83|22674.86|22554.86|22672.83|22552.83|9
1637642620000|2021-11-23 04:43:40|22673.27|22553.27|22669.92|22549.92|22673.27|22553.27|22669.92|22549.92|10
1637642630000|2021-11-23 04:43:50|22670.59|22550.59|22667.9|22547.9|22670.59|22550.59|22667.9|22547.9|10
1637642640000|2021-11-23 04:44:00|22667.6|22547.6|22666.36|22546.36|22668.03|22548.03|22666.36|22546.36|10
1637642650000|2021-11-23 04:44:10|22665.74|22545.74|22665.24|22545.24|22666.09|22546.09|22665.24|22545.24|10
1637642660000|2021-11-23 04:44:20|22665.37|22545.37|22667.69|22547.69|22667.69|22547.69|22665.37|22545.37|10
1637642670000|2021-11-23 04:44:30|22667.57|22547.57|22669.5|22549.5|22669.54|22549.54|22667.36|22547.36|10
1637642680000|2021-11-23 04:44:40|22670.65|22550.65|22673.37|22553.37|22673.37|22553.37|22670.65|22550.65|10
1637642690000|2021-11-23 04:44:50|22673.63|22553.63|22673.06|22553.06|22674.82|22554.82|22673.06|22553.06|10
1637642700000|2021-11-23 04:45:00|22672.89|22552.89|22672.76|22552.76|22672.89|22552.89|22672.49|22552.49|8
1637642710000|2021-11-23 04:45:10|22672.53|22552.53|22672.32|22552.32|22673.06|22553.06|22671.96|22551.96|10
1637642720000|2021-11-23 04:45:20|22671.7|22551.7|22675.44|22555.44|22675.44|22555.44|22671.7|22551.7|10
1637642730000|2021-11-23 04:45:30|22675.41|22555.41|22677.07|22557.07|22677.07|22557.07|22675.3|22555.3|10
1637642740000|2021-11-23 04:45:40|22677.11|22557.11|22678.8|22558.8|22678.8|22558.8|22677.11|22557.11|9
1637642750000|2021-11-23 04:45:50|22679.45|22559.45|22682.8|22562.8|22683.04|22563.04|22679.45|22559.45|10
1637642760000|2021-11-23 04:46:00|22683.04|22563.04|22685.23|22565.23|22685.23|22565.23|22683.04|22563.04|9
1637642770000|2021-11-23 04:46:10|22685.4|22565.4|22692.66|22572.66|22692.66|22572.66|22685.4|22565.4|10
1637642780000|2021-11-23 04:46:20|22692.88|22572.88|22694.76|22574.76|22694.76|22574.76|22692.88|22572.88|10
1637642790000|2021-11-23 04:46:30|22694.65|22574.65|22696|22576|22696.04|22576.04|22694.65|22574.65|10
1637642800000|2021-11-23 04:46:40|22695.79|22575.79|22699.53|22579.53|22699.53|22579.53|22694.74|22574.74|9
1637642810000|2021-11-23 04:46:50|22699.82|22579.82|22704.68|22584.68|22704.68|22584.68|22699.82|22579.82|10
1637642820000|2021-11-23 04:47:00|22704.81|22584.81|22704.24|22584.24|22705.23|22585.23|22703.23|22583.23|10
1637642830000|2021-11-23 04:47:10|22704.96|22584.96|22704.82|22584.82|22705.31|22585.31|22704.49|22584.49|10
1637642840000|2021-11-23 04:47:20|22704.74|22584.74|22698.15|22578.15|22704.74|22584.74|22698.15|22578.15|9
1637642850000|2021-11-23 04:47:30|22697.04|22577.04|22692.59|22572.59|22697.04|22577.04|22692.59|22572.59|9
1637642860000|2021-11-23 04:47:40|22693.71|22573.71|22692.74|22572.74|22693.86|22573.86|22692.74|22572.74|10
1637642870000|2021-11-23 04:47:50|22692.58|22572.58|22691.2|22571.2|22692.85|22572.85|22690.88|22570.88|10
1637642880000|2021-11-23 04:48:00|22691.46|22571.46|22694.94|22574.94|22694.94|22574.94|22691.3|22571.3|10
1637642890000|2021-11-23 04:48:10|22694.25|22574.25|22695.2|22575.2|22696.07|22576.07|22694.25|22574.25|10
1637642900000|2021-11-23 04:48:20|22695.13|22575.13|22695.24|22575.24|22695.56|22575.56|22694.95|22574.95|9
1637642910000|2021-11-23 04:48:30|22695.25|22575.25|22693.54|22573.54|22695.25|22575.25|22693.54|22573.54|10
1637642920000|2021-11-23 04:48:40|22693.67|22573.67|22695.72|22575.72|22696.01|22576.01|22693.55|22573.55|10
1637642930000|2021-11-23 04:48:50|22695.58|22575.58|22697.46|22577.46|22698.41|22578.41|22695.53|22575.53|10
1637642940000|2021-11-23 04:49:00|22698.37|22578.37|22699.23|22579.23|22699.71|22579.71|22698.37|22578.37|10
1637642950000|2021-11-23 04:49:10|22699.25|22579.25|22700.42|22580.42|22700.42|22580.42|22698.97|22578.97|9
1637642960000|2021-11-23 04:49:20|22700.26|22580.26|22699.88|22579.88|22700.26|22580.26|22699.28|22579.28|10
1637642970000|2021-11-23 04:49:30|22699.56|22579.56|22700.43|22580.43|22700.95|22580.95|22699.18|22579.18|10
1637642980000|2021-11-23 04:49:40|22698.88|22578.88|22709.69|22589.69|22709.69|22589.69|22698.88|22578.88|9
1637642990000|2021-11-23 04:49:50|22711.91|22591.91|22722.89|22602.89|22723.38|22603.38|22711.91|22591.91|9
1637643000000|2021-11-23 04:50:00|22723.82|22603.82|22725.71|22605.71|22725.99|22605.99|22723.64|22603.64|10
1637643010000|2021-11-23 04:50:10|22724.73|22604.73|22723.11|22603.11|22724.8|22604.8|22722.98|22602.98|10
1637643020000|2021-11-23 04:50:20|22721.91|22601.91|22718.64|22598.64|22721.91|22601.91|22718.64|22598.64|8
1637643030000|2021-11-23 04:50:30|22718.43|22598.43|22721.17|22601.17|22721.17|22601.17|22718.35|22598.35|10
1637643040000|2021-11-23 04:50:40|22721.7|22601.7|22724.45|22604.45|22724.45|22604.45|22721.68|22601.68|10
1637643050000|2021-11-23 04:50:50|22724.95|22604.95|22727.58|22607.58|22727.58|22607.58|22724.95|22604.95|8
1637643060000|2021-11-23 04:51:00|22729.57|22609.57|22730.86|22610.86|22731.27|22611.27|22729.55|22609.55|10
1637643070000|2021-11-23 04:51:10|22731.13|22611.13|22731.24|22611.24|22733.25|22613.25|22730.9|22610.9|10
1637643080000|2021-11-23 04:51:20|22730.92|22610.92|22729.59|22609.59|22731.23|22611.23|22729.59|22609.59|9
1637643090000|2021-11-23 04:51:30|22729.4|22609.4|22727.03|22607.03|22729.4|22609.4|22727.03|22607.03|10
1637643100000|2021-11-23 04:51:40|22726.73|22606.73|22723.72|22603.72|22726.81|22606.81|22723.72|22603.72|10
1637643110000|2021-11-23 04:51:50|22724.12|22604.12|22722.56|22602.56|22724.88|22604.88|22721.74|22601.74|10
1637643120000|2021-11-23 04:52:00|22722.14|22602.14|22715.5|22595.5|22722.43|22602.43|22715.5|22595.5|8
1637643130000|2021-11-23 04:52:10|22715.8|22595.8|22710.89|22590.89|22715.8|22595.8|22709.93|22589.93|10
1637643140000|2021-11-23 04:52:20|22710.58|22590.58|22709.52|22589.52|22711.01|22591.01|22709.52|22589.52|9
1637643150000|2021-11-23 04:52:30|22710.07|22590.07|22712.47|22592.47|22712.47|22592.47|22710.07|22590.07|10
1637643160000|2021-11-23 04:52:40|22711.8|22591.8|22709.48|22589.48|22712.13|22592.13|22709.48|22589.48|10
1637643170000|2021-11-23 04:52:50|22708.8|22588.8|22705.76|22585.76|22708.8|22588.8|22705.76|22585.76|9
1637643180000|2021-11-23 04:53:00|22704.33|22584.33|22700.5|22580.5|22704.52|22584.52|22700.5|22580.5|10
1637643190000|2021-11-23 04:53:10|22700.14|22580.14|22699.24|22579.24|22700.14|22580.14|22699.24|22579.24|9
1637643200000|2021-11-23 04:53:20|22698.66|22578.66|22696.36|22576.36|22698.66|22578.66|22696.24|22576.24|8
1637643210000|2021-11-23 04:53:30|22696.39|22576.39|22694.61|22574.61|22696.39|22576.39|22694.37|22574.37|9
1637643220000|2021-11-23 04:53:40|22695|22575|22693.46|22573.46|22695.45|22575.45|22692.88|22572.88|8
1637643230000|2021-11-23 04:53:50|22694.03|22574.03|22693.55|22573.55|22695.62|22575.62|22693.52|22573.52|10
1637643240000|2021-11-23 04:54:00|22693.28|22573.28|22692.27|22572.27|22694.1|22574.1|22692.27|22572.27|10
1637643250000|2021-11-23 04:54:10|22691.86|22571.86|22691.3|22571.3|22692.56|22572.56|22691.3|22571.3|10
1637643260000|2021-11-23 04:54:20|22690.97|22570.97|22688.54|22568.54|22690.97|22570.97|22688.54|22568.54|10
1637643270000|2021-11-23 04:54:30|22687.71|22567.71|22684.73|22564.73|22687.71|22567.71|22684.73|22564.73|10
1637643280000|2021-11-23 04:54:40|22684.66|22564.66|22679.85|22559.85|22684.66|22564.66|22679.85|22559.85|10
1637643290000|2021-11-23 04:54:50|22678.86|22558.86|22679.37|22559.37|22679.74|22559.74|22678.61|22558.61|9
1637643300000|2021-11-23 04:55:00|22679.15|22559.15|22678.55|22558.55|22679.15|22559.15|22677.5|22557.5|9
1637643310000|2021-11-23 04:55:10|22678.52|22558.52|22678.1|22558.1|22678.52|22558.52|22677.99|22557.99|9
1637643320000|2021-11-23 04:55:20|22677.96|22557.96|22678.02|22558.02|22678.07|22558.07|22677.18|22557.18|9
1637643330000|2021-11-23 04:55:30|22678.45|22558.45|22681.56|22561.56|22681.56|22561.56|22678.45|22558.45|10
1637643340000|2021-11-23 04:55:40|22681.46|22561.46|22683.69|22563.69|22684.03|22564.03|22681.46|22561.46|8
1637643350000|2021-11-23 04:55:50|22683.91|22563.91|22686.13|22566.13|22686.69|22566.69|22683.8|22563.8|9
1637643360000|2021-11-23 04:56:00|22686.34|22566.34|22687.03|22567.03|22687.06|22567.06|22686.13|22566.13|10
1637643370000|2021-11-23 04:56:10|22686.22|22566.22|22686.19|22566.19|22687.04|22567.04|22685.73|22565.73|10
1637643380000|2021-11-23 04:56:20|22686.13|22566.13|22682.66|22562.66|22686.13|22566.13|22682.66|22562.66|10
1637643390000|2021-11-23 04:56:30|22682.23|22562.23|22679.3|22559.3|22682.27|22562.27|22679.3|22559.3|9
1637643400000|2021-11-23 04:56:40|22679.41|22559.41|22678.74|22558.74|22679.57|22559.57|22678.54|22558.54|10
1637643410000|2021-11-23 04:56:50|22678.35|22558.35|22677.76|22557.76|22679.07|22559.07|22677.76|22557.76|10
1637643420000|2021-11-23 04:57:00|22677.7|22557.7|22679.22|22559.22|22679.22|22559.22|22677.7|22557.7|9
1637643430000|2021-11-23 04:57:10|22679.7|22559.7|22678.56|22558.56|22680.22|22560.22|22678.05|22558.05|10
1637643440000|2021-11-23 04:57:20|22678.25|22558.25|22680.3|22560.3|22680.35|22560.35|22678.25|22558.25|10
1637643450000|2021-11-23 04:57:30|22680.09|22560.09|22679.88|22559.88|22681.19|22561.19|22679.88|22559.88|8
1637643460000|2021-11-23 04:57:40|22679.45|22559.45|22679.98|22559.98|22680.54|22560.54|22679.41|22559.41|10
1637643470000|2021-11-23 04:57:50|22679.8|22559.8|22677.43|22557.43|22680.07|22560.07|22677.43|22557.43|9
1637643480000|2021-11-23 04:58:00|22677.62|22557.62|22676.84|22556.84|22677.62|22557.62|22676.54|22556.54|10
1637643490000|2021-11-23 04:58:10|22676.55|22556.55|22673.77|22553.77|22677.11|22557.11|22673.77|22553.77|9
1637643500000|2021-11-23 04:58:20|22673.06|22553.06|22670.89|22550.89|22673.06|22553.06|22670.89|22550.89|10
1637643510000|2021-11-23 04:58:30|22671.04|22551.04|22663.12|22543.12|22671.38|22551.38|22663.12|22543.12|9
1637643520000|2021-11-23 04:58:40|22663.05|22543.05|22662.28|22542.28|22663.75|22543.75|22659.72|22539.72|10
1637643530000|2021-11-23 04:58:50|22662.33|22542.33|22661.66|22541.66|22662.55|22542.55|22661.13|22541.13|10
1637643540000|2021-11-23 04:59:00|22661.99|22541.99|22662.98|22542.98|22663.2|22543.2|22661.13|22541.13|10
1637643550000|2021-11-23 04:59:10|22662.97|22542.97|22661.76|22541.76|22663.16|22543.16|22661.76|22541.76|10
1637643560000|2021-11-23 04:59:20|22660.28|22540.28|22658.45|22538.45|22660.28|22540.28|22657.48|22537.48|10
1637643570000|2021-11-23 04:59:30|22657.64|22537.64|22655.94|22535.94|22660.1|22540.1|22655.94|22535.94|10
1637643580000|2021-11-23 04:59:40|22656.3|22536.3|22655.76|22535.76|22656.53|22536.53|22655.37|22535.37|10
1637643590000|2021-11-23 04:59:50|22655.85|22535.85|22658.41|22538.41|22658.41|22538.41|22655.28|22535.28|10
1637643600000|2021-11-23 05:00:00|22657.82|22537.82|22657.05|22537.05|22657.86|22537.86|22656.61|22536.61|10
1637643610000|2021-11-23 05:00:10|22656.91|22536.91|22658.89|22538.89|22658.89|22538.89|22655.56|22535.56|10
1637643620000|2021-11-23 05:00:20|22659.93|22539.93|22671.29|22551.29|22671.29|22551.29|22659.93|22539.93|10
1637643630000|2021-11-23 05:00:30|22672.48|22552.48|22675.79|22555.79|22675.79|22555.79|22671.93|22551.93|10
1637643640000|2021-11-23 05:00:40|22676.35|22556.35|22676.17|22556.17|22678.11|22558.11|22676.17|22556.17|10
1637643650000|2021-11-23 05:00:50|22676.73|22556.73|22673.85|22553.85|22676.73|22556.73|22673.7|22553.7|10
1637643660000|2021-11-23 05:01:00|22673.26|22553.26|22670.95|22550.95|22673.33|22553.33|22670.95|22550.95|10
1637643670000|2021-11-23 05:01:10|22670.96|22550.96|22668.17|22548.17|22671.33|22551.33|22668.17|22548.17|10
1637643680000|2021-11-23 05:01:20|22667.52|22547.52|22662.89|22542.89|22667.52|22547.52|22662.89|22542.89|10
1637643690000|2021-11-23 05:01:30|22662.83|22542.83|22664.53|22544.53|22664.53|22544.53|22661.11|22541.11|10
1637643700000|2021-11-23 05:01:40|22664.97|22544.97|22666.14|22546.14|22666.14|22546.14|22664.97|22544.97|9
1637643710000|2021-11-23 05:01:50|22666.28|22546.28|22665.93|22545.93|22667.63|22547.63|22665.93|22545.93|10
1637643720000|2021-11-23 05:02:00|22666.13|22546.13|22666.81|22546.81|22667.3|22547.3|22666.13|22546.13|10
1637643730000|2021-11-23 05:02:10|22667.29|22547.29|22668.76|22548.76|22668.76|22548.76|22666.59|22546.59|10
1637643740000|2021-11-23 05:02:20|22668.54|22548.54|22669.55|22549.55|22669.59|22549.59|22668.54|22548.54|10
1637643750000|2021-11-23 05:02:30|22668.91|22548.91|22666.24|22546.24|22669.91|22549.91|22666.24|22546.24|8
1637643760000|2021-11-23 05:02:40|22665.69|22545.69|22662.24|22542.24|22665.8|22545.8|22662.24|22542.24|10
1637643770000|2021-11-23 05:02:50|22662.59|22542.59|22659.22|22539.22|22662.78|22542.78|22658.41|22538.41|9
1637643780000|2021-11-23 05:03:00|22658.64|22538.64|22658.3|22538.3|22658.64|22538.64|22657.56|22537.56|10
1637643790000|2021-11-23 05:03:10|22658.24|22538.24|22658.53|22538.53|22659.94|22539.94|22658.24|22538.24|10
1637643800000|2021-11-23 05:03:20|22657.79|22537.79|22654.21|22534.21|22657.79|22537.79|22654.21|22534.21|10
1637643810000|2021-11-23 05:03:30|22654.18|22534.18|22651.46|22531.46|22654.52|22534.52|22651.46|22531.46|10
1637643820000|2021-11-23 05:03:40|22651.24|22531.24|22650.93|22530.93|22651.69|22531.69|22650.93|22530.93|10
1637643830000|2021-11-23 05:03:50|22650.76|22530.76|22650.64|22530.64|22651.13|22531.13|22650.03|22530.03|10
1637643840000|2021-11-23 05:04:00|22650.5|22530.5|22651.01|22531.01|22651.32|22531.32|22650.23|22530.23|10
1637643850000|2021-11-23 05:04:10|22650.87|22530.87|22645.33|22525.33|22650.87|22530.87|22645.33|22525.33|10
1637643860000|2021-11-23 05:04:20|22644.8|22524.8|22641.22|22521.22|22644.8|22524.8|22641.08|22521.08|10
1637643870000|2021-11-23 05:04:30|22640.44|22520.44|22638.41|22518.41|22640.48|22520.48|22638.07|22518.07|10
1637643880000|2021-11-23 05:04:40|22638.03|22518.03|22633.52|22513.52|22638.03|22518.03|22633.26|22513.26|9
1637643890000|2021-11-23 05:04:50|22634.37|22514.37|22635.01|22515.01|22635.11|22515.11|22634.06|22514.06|10
1637643900000|2021-11-23 05:05:00|22633.94|22513.94|22631.14|22511.14|22633.94|22513.94|22631.14|22511.14|10
1637643910000|2021-11-23 05:05:10|22630.37|22510.37|22630.39|22510.39|22630.39|22510.39|22629.48|22509.48|10
1637643920000|2021-11-23 05:05:20|22631.39|22511.39|22632.19|22512.19|22632.43|22512.43|22629.98|22509.98|10
1637643930000|2021-11-23 05:05:30|22631.8|22511.8|22629.6|22509.6|22631.8|22511.8|22629.6|22509.6|10
1637643940000|2021-11-23 05:05:40|22629.01|22509.01|22627.03|22507.03|22629.01|22509.01|22626.2|22506.2|9
1637643950000|2021-11-23 05:05:50|22626.96|22506.96|22627.64|22507.64|22627.64|22507.64|22626.96|22506.96|10
1637643960000|2021-11-23 05:06:00|22627.78|22507.78|22628.82|22508.82|22629.39|22509.39|22627.78|22507.78|9
1637643970000|2021-11-23 05:06:10|22628.15|22508.15|22632.02|22512.02|22632.02|22512.02|22628.06|22508.06|9
1637643980000|2021-11-23 05:06:20|22632.13|22512.13|22628.01|22508.01|22632.13|22512.13|22628.01|22508.01|9
1637643990000|2021-11-23 05:06:30|22628.66|22508.66|22626.92|22506.92|22628.66|22508.66|22626.9|22506.9|9
1637644000000|2021-11-23 05:06:40|22626.07|22506.07|22628.04|22508.04|22628.04|22508.04|22625.88|22505.88|10
1637644010000|2021-11-23 05:06:50|22627.88|22507.88|22628.5|22508.5|22628.5|22508.5|22627.24|22507.24|9
1637644020000|2021-11-23 05:07:00|22629.01|22509.01|22635.82|22515.82|22635.82|22515.82|22628.96|22508.96|10
1637644030000|2021-11-23 05:07:10|22636.92|22516.92|22647.31|22527.31|22647.31|22527.31|22636.92|22516.92|10
1637644040000|2021-11-23 05:07:20|22647.26|22527.26|22650.9|22530.9|22651.02|22531.02|22647.23|22527.23|10
1637644050000|2021-11-23 05:07:30|22652.08|22532.08|22654.15|22534.15|22654.15|22534.15|22651.78|22531.78|10
1637644060000|2021-11-23 05:07:40|22653.65|22533.65|22654.99|22534.99|22655.04|22535.04|22653.42|22533.42|10
1637644070000|2021-11-23 05:07:50|22655.5|22535.5|22656.65|22536.65|22656.73|22536.73|22655.5|22535.5|9
1637644080000|2021-11-23 05:08:00|22656.15|22536.15|22656.42|22536.42|22656.42|22536.42|22655.18|22535.18|9
1637644090000|2021-11-23 05:08:10|22656.4|22536.4|22659.57|22539.57|22659.65|22539.65|22656.1|22536.1|9
1637644100000|2021-11-23 05:08:20|22658.79|22538.79|22658.6|22538.6|22660.76|22540.76|22658.6|22538.6|8
1637644110000|2021-11-23 05:08:30|22658.61|22538.61|22658.62|22538.62|22658.69|22538.69|22658.39|22538.39|9
1637644120000|2021-11-23 05:08:40|22658.81|22538.81|22660.82|22540.82|22660.82|22540.82|22658.81|22538.81|10
1637644130000|2021-11-23 05:08:50|22660.65|22540.65|22663.28|22543.28|22663.28|22543.28|22660.3|22540.3|10
1637644140000|2021-11-23 05:09:00|22662.71|22542.71|22664.87|22544.87|22664.87|22544.87|22662.71|22542.71|10
1637644150000|2021-11-23 05:09:10|22665.32|22545.32|22666.99|22546.99|22667.93|22547.93|22665.32|22545.32|8
1637644160000|2021-11-23 05:09:20|22666.81|22546.81|22666.88|22546.88|22667.77|22547.77|22666.81|22546.81|10
1637644170000|2021-11-23 05:09:30|22666.64|22546.64|22662.86|22542.86|22666.64|22546.64|22662.86|22542.86|10
1637644180000|2021-11-23 05:09:40|22662.08|22542.08|22660.74|22540.74|22662.78|22542.78|22660.64|22540.64|10
1637644190000|2021-11-23 05:09:50|22660.52|22540.52|22655.56|22535.56|22660.52|22540.52|22655.56|22535.56|9
1637644200000|2021-11-23 05:10:00|22654.28|22534.28|22651.72|22531.72|22654.28|22534.28|22651.72|22531.72|10
1637644210000|2021-11-23 05:10:10|22651.52|22531.52|22648.45|22528.45|22651.52|22531.52|22648.45|22528.45|10
1637644220000|2021-11-23 05:10:20|22648.74|22528.74|22647.67|22527.67|22648.87|22528.87|22647.36|22527.36|10
1637644230000|2021-11-23 05:10:30|22647.54|22527.54|22650.86|22530.86|22650.86|22530.86|22647.54|22527.54|10
1637644240000|2021-11-23 05:10:40|22650.5|22530.5|22652.99|22532.99|22652.99|22532.99|22650.5|22530.5|10
1637644250000|2021-11-23 05:10:50|22653.51|22533.51|22653.95|22533.95|22654.52|22534.52|22653.28|22533.28|10
1637644260000|2021-11-23 05:11:00|22654.44|22534.44|22652.79|22532.79|22654.61|22534.61|22652.74|22532.74|10
1637644270000|2021-11-23 05:11:10|22651.75|22531.75|22650.92|22530.92|22651.75|22531.75|22650.92|22530.92|10
1637644280000|2021-11-23 05:11:20|22649.86|22529.86|22652.15|22532.15|22652.62|22532.62|22649.86|22529.86|10
1637644290000|2021-11-23 05:11:30|22652.38|22532.38|22653.61|22533.61|22653.61|22533.61|22652.38|22532.38|10
1637644300000|2021-11-23 05:11:40|22653.25|22533.25|22653.13|22533.13|22654.97|22534.97|22653.13|22533.13|10
1637644310000|2021-11-23 05:11:50|22653.78|22533.78|22653.51|22533.51|22654.34|22534.34|22652.41|22532.41|10
1637644320000|2021-11-23 05:12:00|22654.19|22534.19|22649|22529|22654.19|22534.19|22649|22529|9
1637644330000|2021-11-23 05:12:10|22648.2|22528.2|22640.02|22520.02|22648.2|22528.2|22640.02|22520.02|10
1637644340000|2021-11-23 05:12:20|22638.65|22518.65|22635.78|22515.78|22638.65|22518.65|22635.66|22515.66|10
1637644350000|2021-11-23 05:12:30|22636.6|22516.6|22632.56|22512.56|22636.6|22516.6|22632.3|22512.3|9
1637644360000|2021-11-23 05:12:40|22632.25|22512.25|22620.11|22500.11|22632.25|22512.25|22620.11|22500.11|10
1637644370000|2021-11-23 05:12:50|22620.01|22500.01|22618.59|22498.59|22622.67|22502.67|22618.59|22498.59|10
1637644380000|2021-11-23 05:13:00|22618|22498|22614.46|22494.46|22618.14|22498.14|22612.67|22492.67|10
1637644390000|2021-11-23 05:13:10|22614.05|22494.05|22614.67|22494.67|22614.78|22494.78|22613.67|22493.67|10
1637644400000|2021-11-23 05:13:20|22616.06|22496.06|22611.97|22491.97|22616.06|22496.06|22611.14|22491.14|10
1637644410000|2021-11-23 05:13:30|22611.77|22491.77|22610.47|22490.47|22611.77|22491.77|22609.65|22489.65|10
1637644420000|2021-11-23 05:13:40|22610.21|22490.21|22610.53|22490.53|22611.47|22491.47|22610.21|22490.21|8
1637644430000|2021-11-23 05:13:50|22609.88|22489.88|22608.36|22488.36|22609.89|22489.89|22607.07|22487.07|10
1637644440000|2021-11-23 05:14:00|22607.34|22487.34|22606.08|22486.08|22607.7|22487.7|22606.08|22486.08|10
1637644450000|2021-11-23 05:14:10|22606.25|22486.25|22604.5|22484.5|22606.25|22486.25|22604.08|22484.08|10
1637644460000|2021-11-23 05:14:20|22604.92|22484.92|22601.27|22481.27|22604.92|22484.92|22601.27|22481.27|10
1637644470000|2021-11-23 05:14:30|22600.72|22480.72|22600.93|22480.93|22601.22|22481.22|22599.55|22479.55|10
1637644480000|2021-11-23 05:14:40|22601.06|22481.06|22603.53|22483.53|22603.53|22483.53|22600.24|22480.24|10
1637644490000|2021-11-23 05:14:50|22604.45|22484.45|22609.46|22489.46|22609.99|22489.99|22604.4|22484.4|10
1637644500000|2021-11-23 05:15:00|22609.41|22489.41|22613.46|22493.46|22613.46|22493.46|22608.82|22488.82|10
1637644510000|2021-11-23 05:15:10|22614.62|22494.62|22614.07|22494.07|22616.76|22496.76|22614.07|22494.07|10
1637644520000|2021-11-23 05:15:20|22614.42|22494.42|22606.38|22486.38|22614.42|22494.42|22606.38|22486.38|10
1637644530000|2021-11-23 05:15:30|22605.96|22485.96|22601.16|22481.16|22606.14|22486.14|22601.16|22481.16|10
1637644540000|2021-11-23 05:15:40|22601.78|22481.78|22602.05|22482.05|22602.17|22482.17|22600.12|22480.12|9
1637644550000|2021-11-23 05:15:50|22601.94|22481.94|22600.5|22480.5|22601.94|22481.94|22600.32|22480.32|9
1637644560000|2021-11-23 05:16:00|22600.43|22480.43|22598.18|22478.18|22600.79|22480.79|22597.54|22477.54|10
1637644570000|2021-11-23 05:16:10|22599.87|22479.87|22601.5|22481.5|22601.97|22481.97|22599.68|22479.68|10
1637644580000|2021-11-23 05:16:20|22602.6|22482.6|22605.79|22485.79|22605.79|22485.79|22602.6|22482.6|10
1637644590000|2021-11-23 05:16:30|22605.83|22485.83|22610.36|22490.36|22610.36|22490.36|22605.83|22485.83|10
1637644600000|2021-11-23 05:16:40|22610.38|22490.38|22614.02|22494.02|22614.02|22494.02|22610.38|22490.38|10
1637644610000|2021-11-23 05:16:50|22613.86|22493.86|22615.96|22495.96|22615.96|22495.96|22613.51|22493.51|10
1637644620000|2021-11-23 05:17:00|22616.22|22496.22|22618.61|22498.61|22618.61|22498.61|22615.69|22495.69|10
1637644630000|2021-11-23 05:17:10|22618.87|22498.87|22621.8|22501.8|22623.13|22503.13|22618.87|22498.87|10
1637644640000|2021-11-23 05:17:20|22622.15|22502.15|22620.25|22500.25|22622.41|22502.41|22620.25|22500.25|10
1637644650000|2021-11-23 05:17:30|22619.91|22499.91|22612.57|22492.57|22619.91|22499.91|22612.57|22492.57|10
1637644660000|2021-11-23 05:17:40|22612.45|22492.45|22613.46|22493.46|22613.69|22493.69|22611.25|22491.25|10
1637644670000|2021-11-23 05:17:50|22613.27|22493.27|22612.93|22492.93|22613.41|22493.41|22612.06|22492.06|10
1637644680000|2021-11-23 05:18:00|22612.64|22492.64|22616.52|22496.52|22616.52|22496.52|22612.28|22492.28|10
1637644690000|2021-11-23 05:18:10|22617.16|22497.16|22621.58|22501.58|22621.58|22501.58|22617.16|22497.16|10
1637644700000|2021-11-23 05:18:20|22622.66|22502.66|22623.38|22503.38|22623.74|22503.74|22622.66|22502.66|10
1637644710000|2021-11-23 05:18:30|22622.65|22502.65|22622.73|22502.73|22624.06|22504.06|22622.06|22502.06|10
1637644720000|2021-11-23 05:18:40|22622.9|22502.9|22623.01|22503.01|22623.4|22503.4|22622.4|22502.4|10
1637644730000|2021-11-23 05:18:50|22622.72|22502.72|22619.57|22499.57|22622.75|22502.75|22619.57|22499.57|10
1637644740000|2021-11-23 05:19:00|22618.97|22498.97|22619.7|22499.7|22620.26|22500.26|22617.12|22497.12|10
1637644750000|2021-11-23 05:19:10|22619.59|22499.59|22620.41|22500.41|22620.41|22500.41|22619.16|22499.16|10
1637644760000|2021-11-23 05:19:20|22620.18|22500.18|22621.11|22501.11|22621.17|22501.17|22620.18|22500.18|10
1637644770000|2021-11-23 05:19:30|22621.75|22501.75|22623|22503|22623.14|22503.14|22621.75|22501.75|10
1637644780000|2021-11-23 05:19:40|22623.01|22503.01|22622.99|22502.99|22624.86|22504.86|22622.98|22502.98|9
1637644790000|2021-11-23 05:19:50|22622.68|22502.68|22623.47|22503.47|22623.47|22503.47|22621.73|22501.73|8
1637644800000|2021-11-23 05:20:00|22623.93|22503.93|22624.16|22504.16|22625.8|22505.8|22623.93|22503.93|10
1637644810000|2021-11-23 05:20:10|22624.17|22504.17|22613.04|22493.04|22624.17|22504.17|22613.04|22493.04|10
1637644820000|2021-11-23 05:20:20|22609.09|22489.09|22602.93|22482.93|22609.12|22489.12|22601.67|22481.67|10
1637644830000|2021-11-23 05:20:30|22602.04|22482.04|22594.59|22474.59|22604.08|22484.08|22594.59|22474.59|10
1637644840000|2021-11-23 05:20:40|22593.61|22473.61|22585.77|22465.77|22594.15|22474.15|22585.5|22465.5|10
1637644850000|2021-11-23 05:20:50|22585.92|22465.92|22586.46|22466.46|22586.81|22466.81|22584.41|22464.41|9
1637644860000|2021-11-23 05:21:00|22586.37|22466.37|22581.9|22461.9|22586.37|22466.37|22581.85|22461.85|10
1637644870000|2021-11-23 05:21:10|22581.27|22461.27|22577.2|22457.2|22581.52|22461.52|22576.58|22456.58|9
1637644880000|2021-11-23 05:21:20|22576.82|22456.82|22571.75|22451.75|22576.82|22456.82|22571.58|22451.58|10
1637644890000|2021-11-23 05:21:30|22571.81|22451.81|22569.71|22449.71|22571.81|22451.81|22569.71|22449.71|9
1637644900000|2021-11-23 05:21:40|22570.27|22450.27|22570.94|22450.94|22570.94|22450.94|22569.18|22449.18|9
1637644910000|2021-11-23 05:21:50|22571.36|22451.36|22567.39|22447.39|22571.36|22451.36|22567.39|22447.39|10
1637644920000|2021-11-23 05:22:00|22567.2|22447.2|22566.94|22446.94|22569.03|22449.03|22566.93|22446.93|9
1637644930000|2021-11-23 05:22:10|22567.23|22447.23|22571.02|22451.02|22571.02|22451.02|22567.23|22447.23|10
1637644940000|2021-11-23 05:22:20|22571.05|22451.05|22570.19|22450.19|22571.05|22451.05|22569.93|22449.93|10
1637644950000|2021-11-23 05:22:30|22569.49|22449.49|22569|22449|22570.07|22450.07|22569|22449|10
1637644960000|2021-11-23 05:22:40|22569.42|22449.42|22568.47|22448.47|22569.42|22449.42|22568.16|22448.16|10
1637644970000|2021-11-23 05:22:50|22568.27|22448.27|22566.96|22446.96|22568.27|22448.27|22566.96|22446.96|10
1637644980000|2021-11-23 05:23:00|22566.81|22446.81|22566.25|22446.25|22566.81|22446.81|22565.68|22445.68|10
1637644990000|2021-11-23 05:23:10|22565.82|22445.82|22568.28|22448.28|22568.28|22448.28|22565.45|22445.45|10
1637645000000|2021-11-23 05:23:20|22569.13|22449.13|22569.25|22449.25|22569.25|22449.25|22568.66|22448.66|10
1637645010000|2021-11-23 05:23:30|22568.61|22448.61|22573.3|22453.3|22573.3|22453.3|22568.61|22448.61|10
1637645020000|2021-11-23 05:23:40|22573.36|22453.36|22572.94|22452.94|22575.34|22455.34|22572.94|22452.94|10
1637645030000|2021-11-23 05:23:50|22573.24|22453.24|22570.64|22450.64|22573.24|22453.24|22570.41|22450.41|10
1637645040000|2021-11-23 05:24:00|22571.35|22451.35|22572.2|22452.2|22572.2|22452.2|22569.98|22449.98|10
1637645050000|2021-11-23 05:24:10|22572.41|22452.41|22573.46|22453.46|22573.7|22453.7|22571.86|22451.86|9
1637645060000|2021-11-23 05:24:20|22574.14|22454.14|22572.35|22452.35|22574.14|22454.14|22571.78|22451.78|10
1637645070000|2021-11-23 05:24:30|22572.46|22452.46|22572.6|22452.6|22572.87|22452.87|22572.17|22452.17|9
1637645080000|2021-11-23 05:24:40|22572.56|22452.56|22571.01|22451.01|22572.97|22452.97|22571.01|22451.01|10
1637645090000|2021-11-23 05:24:50|22570.85|22450.85|22574.14|22454.14|22574.14|22454.14|22570.85|22450.85|10
1637645100000|2021-11-23 05:25:00|22574.65|22454.65|22575.77|22455.77|22576.98|22456.98|22574.65|22454.65|10
1637645110000|2021-11-23 05:25:10|22576.28|22456.28|22575.31|22455.31|22576.28|22456.28|22574.26|22454.26|10
1637645120000|2021-11-23 05:25:20|22575.28|22455.28|22573.5|22453.5|22575.28|22455.28|22573.25|22453.25|10
1637645130000|2021-11-23 05:25:30|22573.42|22453.42|22574.06|22454.06|22574.97|22454.97|22573.42|22453.42|8
1637645140000|2021-11-23 05:25:40|22573.9|22453.9|22573.45|22453.45|22574|22454|22573.35|22453.35|9
1637645150000|2021-11-23 05:25:50|22573.62|22453.62|22574.03|22454.03|22574.03|22454.03|22572.79|22452.79|10
1637645160000|2021-11-23 05:26:00|22573.82|22453.82|22573.46|22453.46|22574.13|22454.13|22573.07|22453.07|10
1637645170000|2021-11-23 05:26:10|22572.92|22452.92|22573.83|22453.83|22574.06|22454.06|22572.77|22452.77|10
1637645180000|2021-11-23 05:26:20|22573.8|22453.8|22571.63|22451.63|22574.15|22454.15|22571.63|22451.63|10
1637645190000|2021-11-23 05:26:30|22570.99|22450.99|22567.94|22447.94|22570.99|22450.99|22566.84|22446.84|10
1637645200000|2021-11-23 05:26:40|22567.41|22447.41|22561.74|22441.74|22567.41|22447.41|22561.74|22441.74|10
1637645210000|2021-11-23 05:26:50|22560.36|22440.36|22560.1|22440.1|22560.57|22440.57|22558.05|22438.05|10
1637645220000|2021-11-23 05:27:00|22560.42|22440.42|22560|22440|22560.73|22440.73|22559.44|22439.44|9
1637645230000|2021-11-23 05:27:10|22561.57|22441.57|22558.21|22438.21|22561.77|22441.77|22558.21|22438.21|9
1637645240000|2021-11-23 05:27:20|22558.53|22438.53|22557.06|22437.06|22558.53|22438.53|22557.06|22437.06|8
1637645250000|2021-11-23 05:27:30|22556.45|22436.45|22556.06|22436.06|22556.95|22436.95|22555.74|22435.74|10
1637645260000|2021-11-23 05:27:40|22555.86|22435.86|22555.03|22435.03|22556.14|22436.14|22554.89|22434.89|10
1637645270000|2021-11-23 05:27:50|22555.01|22435.01|22552.88|22432.88|22555.65|22435.65|22552.88|22432.88|10
1637645280000|2021-11-23 05:28:00|22552.58|22432.58|22549.71|22429.71|22552.82|22432.82|22549.71|22429.71|9
1637645290000|2021-11-23 05:28:10|22549.93|22429.93|22543.9|22423.9|22549.93|22429.93|22543.77|22423.77|9
1637645300000|2021-11-23 05:28:20|22543.04|22423.04|22541.25|22421.25|22543.04|22423.04|22541.25|22421.25|9
1637645310000|2021-11-23 05:28:30|22541.35|22421.35|22537.54|22417.54|22541.35|22421.35|22537.42|22417.42|10
1637645320000|2021-11-23 05:28:40|22537.6|22417.6|22537.21|22417.21|22537.6|22417.6|22536.79|22416.79|10
1637645330000|2021-11-23 05:28:50|22537.9|22417.9|22539.04|22419.04|22541.25|22421.25|22537.9|22417.9|10
1637645340000|2021-11-23 05:29:00|22539.2|22419.2|22538.23|22418.23|22539.49|22419.49|22537.61|22417.61|10
1637645350000|2021-11-23 05:29:10|22538.05|22418.05|22536.04|22416.04|22538.2|22418.2|22536.04|22416.04|10
1637645360000|2021-11-23 05:29:20|22536.06|22416.06|22536.25|22416.25|22536.55|22416.55|22536.01|22416.01|10
1637645370000|2021-11-23 05:29:30|22535.82|22415.82|22535.74|22415.74|22536.31|22416.31|22535.74|22415.74|10
1637645380000|2021-11-23 05:29:40|22535.68|22415.68|22536.96|22416.96|22537.74|22417.74|22534.71|22414.71|8
1637645390000|2021-11-23 05:29:50|22538.04|22418.04|22537.36|22417.36|22538.07|22418.07|22537.36|22417.36|8
1637645400000|2021-11-23 05:30:00|22537.06|22417.06|22536.66|22416.66|22537.3|22417.3|22536.66|22416.66|9
1637645410000|2021-11-23 05:30:10|22536.71|22416.71|22540.07|22420.07|22540.07|22420.07|22536.71|22416.71|9
1637645420000|2021-11-23 05:30:20|22540.78|22420.78|22547.18|22427.18|22547.39|22427.39|22540.78|22420.78|10
1637645430000|2021-11-23 05:30:30|22547.54|22427.54|22549.25|22429.25|22549.29|22429.29|22547.54|22427.54|10
1637645440000|2021-11-23 05:30:40|22549.14|22429.14|22549.34|22429.34|22550.44|22430.44|22549.07|22429.07|10
1637645450000|2021-11-23 05:30:50|22550.86|22430.86|22549.2|22429.2|22552.45|22432.45|22548.66|22428.66|10
1637645460000|2021-11-23 05:31:00|22547.93|22427.93|22552.84|22432.84|22552.84|22432.84|22547.93|22427.93|10
1637645470000|2021-11-23 05:31:10|22553|22433|22554.06|22434.06|22554.3|22434.3|22553|22433|10
1637645480000|2021-11-23 05:31:20|22554.1|22434.1|22555.61|22435.61|22555.61|22435.61|22553.67|22433.67|10
1637645490000|2021-11-23 05:31:30|22555.8|22435.8|22557.46|22437.46|22557.46|22437.46|22555.46|22435.46|8
1637645500000|2021-11-23 05:31:40|22557.81|22437.81|22564.85|22444.85|22564.85|22444.85|22557.81|22437.81|9
1637645510000|2021-11-23 05:31:50|22565.29|22445.29|22565.5|22445.5|22566.98|22446.98|22565.29|22445.29|9
1637645520000|2021-11-23 05:32:00|22565.58|22445.58|22566.25|22446.25|22567.19|22447.19|22564.92|22444.92|10
1637645530000|2021-11-23 05:32:10|22566.68|22446.68|22568.44|22448.44|22568.44|22448.44|22566.68|22446.68|10
1637645540000|2021-11-23 05:32:20|22568.55|22448.55|22569.32|22449.32|22569.74|22449.74|22568.55|22448.55|10
1637645550000|2021-11-23 05:32:30|22568.77|22448.77|22570.31|22450.31|22570.31|22450.31|22568.53|22448.53|10
1637645560000|2021-11-23 05:32:40|22571.5|22451.5|22573.05|22453.05|22573.05|22453.05|22571.26|22451.26|10
1637645570000|2021-11-23 05:32:50|22573.16|22453.16|22573.72|22453.72|22574.44|22454.44|22573.16|22453.16|9
1637645580000|2021-11-23 05:33:00|22574.57|22454.57|22571.58|22451.58|22574.57|22454.57|22571.58|22451.58|10
1637645590000|2021-11-23 05:33:10|22571.7|22451.7|22576.01|22456.01|22576.49|22456.49|22571.51|22451.51|10
1637645600000|2021-11-23 05:33:20|22576.22|22456.22|22577.18|22457.18|22577.21|22457.21|22575.6|22455.6|9
1637645610000|2021-11-23 05:33:30|22577.51|22457.51|22581.07|22461.07|22581.07|22461.07|22577.36|22457.36|10
1637645620000|2021-11-23 05:33:40|22580.9|22460.9|22582.91|22462.91|22583.39|22463.39|22580.9|22460.9|8
1637645630000|2021-11-23 05:33:50|22583.49|22463.49|22581.73|22461.73|22583.49|22463.49|22580.99|22460.99|10
1637645640000|2021-11-23 05:34:00|22582.23|22462.23|22581.75|22461.75|22582.69|22462.69|22581.75|22461.75|10
1637645650000|2021-11-23 05:34:10|22583.04|22463.04|22581.75|22461.75|22583.04|22463.04|22581.75|22461.75|10
1637645660000|2021-11-23 05:34:20|22581|22461|22581.51|22461.51|22581.51|22461.51|22580.75|22460.75|10
1637645670000|2021-11-23 05:34:30|22584.73|22464.73|22585.07|22465.07|22585.1|22465.1|22584.08|22464.08|10
1637645680000|2021-11-23 05:34:40|22584.88|22464.88|22584.53|22464.53|22585.01|22465.01|22584.53|22464.53|8
1637645690000|2021-11-23 05:34:50|22584.58|22464.58|22585.26|22465.26|22586.03|22466.03|22584.58|22464.58|9
1637645700000|2021-11-23 05:35:00|22585.07|22465.07|22580.64|22460.64|22585.07|22465.07|22580.64|22460.64|9
1637645710000|2021-11-23 05:35:10|22580.95|22460.95|22581.45|22461.45|22581.94|22461.94|22580.59|22460.59|8
1637645720000|2021-11-23 05:35:20|22581.17|22461.17|22580.63|22460.63|22581.17|22461.17|22580.57|22460.57|8
1637645730000|2021-11-23 05:35:30|22580.64|22460.64|22582.66|22462.66|22582.66|22462.66|22580.64|22460.64|9
1637645740000|2021-11-23 05:35:40|22582.85|22462.85|22579.61|22459.61|22582.85|22462.85|22579.61|22459.61|9
1637645750000|2021-11-23 05:35:50|22579.02|22459.02|22574.48|22454.48|22579.02|22459.02|22574.48|22454.48|8
1637645760000|2021-11-23 05:36:00|22574.53|22454.53|22570.72|22450.72|22575.17|22455.17|22570.72|22450.72|10
1637645770000|2021-11-23 05:36:10|22568.68|22448.68|22567.01|22447.01|22568.89|22448.89|22566.98|22446.98|10
1637645780000|2021-11-23 05:36:20|22567.04|22447.04|22566.66|22446.66|22567.24|22447.24|22566.63|22446.63|9
1637645790000|2021-11-23 05:36:30|22566.76|22446.76|22565.19|22445.19|22567.47|22447.47|22565.19|22445.19|10
1637645800000|2021-11-23 05:36:40|22565.17|22445.17|22562.95|22442.95|22565.39|22445.39|22562.3|22442.3|10
1637645810000|2021-11-23 05:36:50|22560.97|22440.97|22558.68|22438.68|22561.11|22441.11|22558.68|22438.68|9
1637645820000|2021-11-23 05:37:00|22558.2|22438.2|22551.86|22431.86|22558.2|22438.2|22551.86|22431.86|8
1637645830000|2021-11-23 05:37:10|22551.18|22431.18|22546.4|22426.4|22551.18|22431.18|22546.4|22426.4|9
1637645840000|2021-11-23 05:37:20|22545.75|22425.75|22542.22|22422.22|22545.75|22425.75|22542.22|22422.22|10
1637645850000|2021-11-23 05:37:30|22541.64|22421.64|22540.19|22420.19|22541.64|22421.64|22539.97|22419.97|9
1637645860000|2021-11-23 05:37:40|22540.5|22420.5|22540.49|22420.49|22540.5|22420.5|22538.83|22418.83|10
1637645870000|2021-11-23 05:37:50|22540.79|22420.79|22540.81|22420.81|22541.32|22421.32|22540.08|22420.08|9
1637645880000|2021-11-23 05:38:00|22538.49|22418.49|22537.9|22417.9|22539.12|22419.12|22536.99|22416.99|10
1637645890000|2021-11-23 05:38:10|22537.96|22417.96|22540.67|22420.67|22540.67|22420.67|22537.96|22417.96|10
1637645900000|2021-11-23 05:38:20|22540.37|22420.37|22543.67|22423.67|22543.67|22423.67|22540.37|22420.37|10
1637645910000|2021-11-23 05:38:30|22544.01|22424.01|22546.18|22426.18|22546.18|22426.18|22544|22424|8
1637645920000|2021-11-23 05:38:40|22546.64|22426.64|22545.46|22425.46|22546.64|22426.64|22545.15|22425.15|10
1637645930000|2021-11-23 05:38:50|22546.25|22426.25|22550.68|22430.68|22550.69|22430.69|22546.25|22426.25|9
1637645940000|2021-11-23 05:39:00|22551.04|22431.04|22551.5|22431.5|22552.04|22432.04|22550.59|22430.59|10
1637645950000|2021-11-23 05:39:10|22551.22|22431.22|22553.22|22433.22|22553.42|22433.42|22550.72|22430.72|10
1637645960000|2021-11-23 05:39:20|22553.8|22433.8|22557.39|22437.39|22557.39|22437.39|22553.05|22433.05|10
1637645970000|2021-11-23 05:39:30|22557.31|22437.31|22558.48|22438.48|22558.48|22438.48|22557.07|22437.07|9
1637645980000|2021-11-23 05:39:40|22558.9|22438.9|22559.82|22439.82|22560.15|22440.15|22558.43|22438.43|9
1637645990000|2021-11-23 05:39:50|22559.74|22439.74|22561.59|22441.59|22561.8|22441.8|22559.32|22439.32|10
1637646000000|2021-11-23 05:40:00|22561.03|22441.03|22562.58|22442.58|22563.57|22443.57|22560.48|22440.48|10
1637646010000|2021-11-23 05:40:10|22561.27|22441.27|22560.21|22440.21|22561.53|22441.53|22559.65|22439.65|9
1637646020000|2021-11-23 05:40:20|22560.23|22440.23|22558.09|22438.09|22560.71|22440.71|22557.67|22437.67|10
1637646030000|2021-11-23 05:40:30|22557.08|22437.08|22555.2|22435.2|22557.7|22437.7|22555.12|22435.12|9
1637646040000|2021-11-23 05:40:40|22555.18|22435.18|22555.46|22435.46|22555.46|22435.46|22555.12|22435.12|9
1637646050000|2021-11-23 05:40:50|22555.79|22435.79|22551.66|22431.66|22555.79|22435.79|22551.66|22431.66|10
1637646060000|2021-11-23 05:41:00|22551.22|22431.22|22551.85|22431.85|22552.14|22432.14|22551.08|22431.08|10
1637646070000|2021-11-23 05:41:10|22551.66|22431.66|22551.61|22431.61|22552.12|22432.12|22551.53|22431.53|9
1637646080000|2021-11-23 05:41:20|22551.67|22431.67|22548.61|22428.61|22551.67|22431.67|22548.55|22428.55|10
1637646090000|2021-11-23 05:41:30|22549.07|22429.07|22548.27|22428.27|22549.22|22429.22|22548.27|22428.27|10
1637646100000|2021-11-23 05:41:40|22548.42|22428.42|22543.02|22423.02|22548.42|22428.42|22543.02|22423.02|9
1637646110000|2021-11-23 05:41:50|22542.67|22422.67|22539.22|22419.22|22543.45|22423.45|22539.22|22419.22|10
1637646120000|2021-11-23 05:42:00|22537.47|22417.47|22532.9|22412.9|22537.47|22417.47|22532.82|22412.82|10
1637646130000|2021-11-23 05:42:10|22533.05|22413.05|22527.58|22407.58|22533.65|22413.65|22527.58|22407.58|10
1637646140000|2021-11-23 05:42:20|22527.39|22407.39|22524.9|22404.9|22527.39|22407.39|22524.9|22404.9|9
1637646150000|2021-11-23 05:42:30|22525.08|22405.08|22525.92|22405.92|22526.76|22406.76|22524.44|22404.44|10
1637646160000|2021-11-23 05:42:40|22526.45|22406.45|22528.07|22408.07|22528.07|22408.07|22525.95|22405.95|9
1637646170000|2021-11-23 05:42:50|22526.92|22406.92|22529.04|22409.04|22529.04|22409.04|22526.92|22406.92|10
1637646180000|2021-11-23 05:43:00|22529.08|22409.08|22531.68|22411.68|22531.77|22411.77|22528.98|22408.98|10
1637646190000|2021-11-23 05:43:10|22531.58|22411.58|22531.75|22411.75|22532.15|22412.15|22531.58|22411.58|10
1637646200000|2021-11-23 05:43:20|22531.04|22411.04|22529.82|22409.82|22531.04|22411.04|22529.05|22409.05|10
1637646210000|2021-11-23 05:43:30|22530.12|22410.12|22529.36|22409.36|22530.21|22410.21|22528.98|22408.98|10
1637646220000|2021-11-23 05:43:40|22528.83|22408.83|22522.48|22402.48|22528.83|22408.83|22522.48|22402.48|10
1637646230000|2021-11-23 05:43:50|22521.83|22401.83|22514.02|22394.02|22521.83|22401.83|22514.02|22394.02|9
1637646240000|2021-11-23 05:44:00|22514.07|22394.07|22511.32|22391.32|22514.15|22394.15|22511.32|22391.32|10
1637646250000|2021-11-23 05:44:10|22510.7|22390.7|22509.54|22389.54|22510.8|22390.8|22509.54|22389.54|8
1637646260000|2021-11-23 05:44:20|22508.13|22388.13|22510.13|22390.13|22510.13|22390.13|22508.13|22388.13|10
1637646270000|2021-11-23 05:44:30|22510.44|22390.44|22511.52|22391.52|22511.52|22391.52|22509.71|22389.71|9
1637646280000|2021-11-23 05:44:40|22512.38|22392.38|22511.25|22391.25|22512.6|22392.6|22511.25|22391.25|8
1637646290000|2021-11-23 05:44:50|22511.07|22391.07|22511.04|22391.04|22512.23|22392.23|22510.68|22390.68|10
1637646300000|2021-11-23 05:45:00|22511.5|22391.5|22512.09|22392.09|22512.97|22392.97|22510.93|22390.93|10
1637646310000|2021-11-23 05:45:10|22511.8|22391.8|22506.85|22386.85|22511.87|22391.87|22506.85|22386.85|10
1637646320000|2021-11-23 05:45:20|22508.1|22388.1|22511.69|22391.69|22511.69|22391.69|22508.1|22388.1|10
1637646330000|2021-11-23 05:45:30|22511.14|22391.14|22508.56|22388.56|22512.06|22392.06|22508.56|22388.56|9
1637646340000|2021-11-23 05:45:40|22506.06|22386.06|22504.5|22384.5|22506.31|22386.31|22503.29|22383.29|9
1637646350000|2021-11-23 05:45:50|22502.45|22382.45|22509.69|22389.69|22509.69|22389.69|22502.45|22382.45|10
1637646360000|2021-11-23 05:46:00|22509.41|22389.41|22511.06|22391.06|22511.8|22391.8|22509.26|22389.26|9
1637646370000|2021-11-23 05:46:10|22511.16|22391.16|22510.18|22390.18|22512.1|22392.1|22509.36|22389.36|9
1637646380000|2021-11-23 05:46:20|22509.09|22389.09|22509.73|22389.73|22509.73|22389.73|22507.69|22387.69|9
1637646390000|2021-11-23 05:46:30|22509.65|22389.65|22510.07|22390.07|22512.05|22392.05|22509.65|22389.65|8
1637646400000|2021-11-23 05:46:40|22510.02|22390.02|22508.86|22388.86|22510.02|22390.02|22508.59|22388.59|10
1637646410000|2021-11-23 05:46:50|22508.81|22388.81|22512.8|22392.8|22512.93|22392.93|22507.28|22387.28|10
1637646420000|2021-11-23 05:47:00|22512.76|22392.76|22515.52|22395.52|22515.52|22395.52|22512.09|22392.09|10
1637646430000|2021-11-23 05:47:10|22515.53|22395.53|22515.79|22395.79|22515.79|22395.79|22513.77|22393.77|10
1637646440000|2021-11-23 05:47:20|22515.71|22395.71|22517.17|22397.17|22517.69|22397.69|22515.55|22395.55|10
1637646450000|2021-11-23 05:47:30|22517.2|22397.2|22516.45|22396.45|22517.27|22397.27|22516.42|22396.42|8
1637646460000|2021-11-23 05:47:40|22516.44|22396.44|22516.8|22396.8|22516.8|22396.8|22516.23|22396.23|10
1637646470000|2021-11-23 05:47:50|22516.09|22396.09|22513.71|22393.71|22516.09|22396.09|22513.71|22393.71|10
1637646480000|2021-11-23 05:48:00|22513.36|22393.36|22513.1|22393.1|22515.04|22395.04|22512.81|22392.81|10
1637646490000|2021-11-23 05:48:10|22513.12|22393.12|22512.05|22392.05|22513.12|22393.12|22512.05|22392.05|10
1637646500000|2021-11-23 05:48:20|22512.4|22392.4|22516.93|22396.93|22516.93|22396.93|22512.4|22392.4|10
1637646510000|2021-11-23 05:48:30|22517.49|22397.49|22518.57|22398.57|22518.57|22398.57|22517.46|22397.46|9
1637646520000|2021-11-23 05:48:40|22518.68|22398.68|22517.33|22397.33|22518.68|22398.68|22517.06|22397.06|10
1637646530000|2021-11-23 05:48:50|22515.63|22395.63|22514.97|22394.97|22515.97|22395.97|22514.32|22394.32|10
1637646540000|2021-11-23 05:49:00|22514.73|22394.73|22516|22396|22516|22396|22514.11|22394.11|10
1637646550000|2021-11-23 05:49:10|22516.13|22396.13|22517.86|22397.86|22517.86|22397.86|22516.02|22396.02|10
1637646560000|2021-11-23 05:49:20|22517.89|22397.89|22520.38|22400.38|22520.38|22400.38|22516.52|22396.52|10
1637646570000|2021-11-23 05:49:30|22520.6|22400.6|22523.13|22403.13|22523.13|22403.13|22519.71|22399.71|10
1637646580000|2021-11-23 05:49:40|22522.48|22402.48|22523.62|22403.62|22523.76|22403.76|22522.48|22402.48|9
1637646590000|2021-11-23 05:49:50|22523.05|22403.05|22519.46|22399.46|22523.75|22403.75|22519.17|22399.17|9
1637646600000|2021-11-23 05:50:00|22519.02|22399.02|22520.99|22400.99|22521.18|22401.18|22519.02|22399.02|10
1637646610000|2021-11-23 05:50:10|22521.42|22401.42|22519.99|22399.99|22521.61|22401.61|22519.99|22399.99|9
1637646620000|2021-11-23 05:50:20|22520.08|22400.08|22522.27|22402.27|22522.27|22402.27|22520.08|22400.08|10
1637646630000|2021-11-23 05:50:30|22522.13|22402.13|22529.6|22409.6|22529.6|22409.6|22522.08|22402.08|10
1637646640000|2021-11-23 05:50:40|22530.07|22410.07|22534.13|22414.13|22534.13|22414.13|22530.07|22410.07|10
1637646650000|2021-11-23 05:50:50|22532.88|22412.88|22534.05|22414.05|22535.84|22415.84|22532.88|22412.88|9
1637646660000|2021-11-23 05:51:00|22534.79|22414.79|22539.18|22419.18|22539.18|22419.18|22534.66|22414.66|10
1637646670000|2021-11-23 05:51:10|22539.91|22419.91|22546.37|22426.37|22546.37|22426.37|22538.96|22418.96|10
1637646680000|2021-11-23 05:51:20|22546.23|22426.23|22550.35|22430.35|22550.45|22430.45|22546.23|22426.23|9
1637646690000|2021-11-23 05:51:30|22550.5|22430.5|22550.12|22430.12|22550.5|22430.5|22549.74|22429.74|10
1637646700000|2021-11-23 05:51:40|22550.63|22430.63|22551.03|22431.03|22551.22|22431.22|22550.47|22430.47|9
1637646710000|2021-11-23 05:51:50|22551.1|22431.1|22551.1|22431.1|22551.46|22431.46|22551.08|22431.08|10
1637646720000|2021-11-23 05:52:00|22552.44|22432.44|22542.97|22422.97|22552.44|22432.44|22541.76|22421.76|10
1637646730000|2021-11-23 05:52:10|22542.5|22422.5|22541.81|22421.81|22542.5|22422.5|22539.61|22419.61|10
1637646740000|2021-11-23 05:52:20|22543.24|22423.24|22551.67|22431.67|22551.67|22431.67|22543.24|22423.24|9
1637646750000|2021-11-23 05:52:30|22552.08|22432.08|22553.48|22433.48|22553.48|22433.48|22551.48|22431.48|10
1637646760000|2021-11-23 05:52:40|22553.45|22433.45|22554.87|22434.87|22555.23|22435.23|22553.45|22433.45|9
1637646770000|2021-11-23 05:52:50|22554.95|22434.95|22552.3|22432.3|22555.04|22435.04|22552.3|22432.3|9
1637646780000|2021-11-23 05:53:00|22552.41|22432.41|22552.93|22432.93|22553.63|22433.63|22552.41|22432.41|10
1637646790000|2021-11-23 05:53:10|22553.71|22433.71|22554.34|22434.34|22554.34|22434.34|22553.63|22433.63|10
1637646800000|2021-11-23 05:53:20|22554.2|22434.2|22552.11|22432.11|22554.84|22434.84|22551.86|22431.86|10
1637646810000|2021-11-23 05:53:30|22551.53|22431.53|22548.95|22428.95|22553.8|22433.8|22548.95|22428.95|10
1637646820000|2021-11-23 05:53:40|22548.04|22428.04|22543.88|22423.88|22549.03|22429.03|22543.83|22423.83|10
1637646830000|2021-11-23 05:53:50|22543.36|22423.36|22544.58|22424.58|22544.58|22424.58|22543.36|22423.36|10
1637646840000|2021-11-23 05:54:00|22545.05|22425.05|22538.82|22418.82|22545.05|22425.05|22538.82|22418.82|10
1637646850000|2021-11-23 05:54:10|22538.18|22418.18|22530.6|22410.6|22538.18|22418.18|22530.6|22410.6|10
1637646860000|2021-11-23 05:54:20|22530.69|22410.69|22528.63|22408.63|22530.78|22410.78|22528.23|22408.23|10
1637646870000|2021-11-23 05:54:30|22528.51|22408.51|22527.94|22407.94|22529.27|22409.27|22527.61|22407.61|9
1637646880000|2021-11-23 05:54:40|22528.32|22408.32|22530.12|22410.12|22530.23|22410.23|22528.2|22408.2|10
1637646890000|2021-11-23 05:54:50|22530.33|22410.33|22533.48|22413.48|22533.48|22413.48|22530.33|22410.33|9
1637646900000|2021-11-23 05:55:00|22533.63|22413.63|22536.65|22416.65|22536.65|22416.65|22532.91|22412.91|10
1637646910000|2021-11-23 05:55:10|22536.46|22416.46|22536.96|22416.96|22536.98|22416.98|22535.81|22415.81|10
1637646920000|2021-11-23 05:55:20|22537.8|22417.8|22539.73|22419.73|22539.73|22419.73|22537.2|22417.2|10
1637646930000|2021-11-23 05:55:30|22539.17|22419.17|22540.49|22420.49|22541.33|22421.33|22539.17|22419.17|10
1637646940000|2021-11-23 05:55:40|22540.41|22420.41|22539.83|22419.83|22540.5|22420.5|22538.84|22418.84|10
1637646950000|2021-11-23 05:55:50|22539.29|22419.29|22536.95|22416.95|22539.33|22419.33|22536.95|22416.95|10
1637646960000|2021-11-23 05:56:00|22537.12|22417.12|22535.42|22415.42|22538.15|22418.15|22535.42|22415.42|10
1637646970000|2021-11-23 05:56:10|22535.57|22415.57|22534.84|22414.84|22535.8|22415.8|22534.84|22414.84|9
1637646980000|2021-11-23 05:56:20|22534.78|22414.78|22532.56|22412.56|22534.78|22414.78|22532.56|22412.56|8
1637646990000|2021-11-23 05:56:30|22532.5|22412.5|22533.06|22413.06|22533.39|22413.39|22532.5|22412.5|10
1637647000000|2021-11-23 05:56:40|22532.98|22412.98|22533.49|22413.49|22533.49|22413.49|22531.68|22411.68|10
1637647010000|2021-11-23 05:56:50|22533.5|22413.5|22532.94|22412.94|22534.37|22414.37|22532.14|22412.14|9
1637647020000|2021-11-23 05:57:00|22532.98|22412.98|22533.35|22413.35|22533.65|22413.65|22532.32|22412.32|9
1637647030000|2021-11-23 05:57:10|22533.45|22413.45|22534.54|22414.54|22534.89|22414.89|22533.45|22413.45|10
1637647040000|2021-11-23 05:57:20|22534.64|22414.64|22538|22418|22538.17|22418.17|22534.64|22414.64|8
1637647050000|2021-11-23 05:57:30|22538.08|22418.08|22539.7|22419.7|22539.8|22419.8|22538.08|22418.08|8
1637647060000|2021-11-23 05:57:40|22538.83|22418.83|22535.26|22415.26|22539.63|22419.63|22535.26|22415.26|10
1637647070000|2021-11-23 05:57:50|22535.16|22415.16|22534.95|22414.95|22535.59|22415.59|22534.45|22414.45|10
1637647080000|2021-11-23 05:58:00|22535.35|22415.35|22533.4|22413.4|22535.35|22415.35|22533.23|22413.23|9
1637647090000|2021-11-23 05:58:10|22533.11|22413.11|22532.49|22412.49|22534.67|22414.67|22532.49|22412.49|10
1637647100000|2021-11-23 05:58:20|22532.53|22412.53|22530.98|22410.98|22532.67|22412.67|22530.39|22410.39|10
1637647110000|2021-11-23 05:58:30|22530.63|22410.63|22529.74|22409.74|22530.63|22410.63|22529.31|22409.31|9
1637647120000|2021-11-23 05:58:40|22529.55|22409.55|22532.09|22412.09|22532.24|22412.24|22529.55|22409.55|10
1637647130000|2021-11-23 05:58:50|22533.37|22413.37|22535.86|22415.86|22535.86|22415.86|22532.96|22412.96|9
1637647140000|2021-11-23 05:59:00|22536.25|22416.25|22534.6|22414.6|22536.25|22416.25|22534.26|22414.26|10
1637647150000|2021-11-23 05:59:10|22534.5|22414.5|22534.36|22414.36|22534.62|22414.62|22534.32|22414.32|10
1637647160000|2021-11-23 05:59:20|22534.55|22414.55|22538.28|22418.28|22538.28|22418.28|22534.26|22414.26|10
1637647170000|2021-11-23 05:59:30|22538.3|22418.3|22538.67|22418.67|22538.83|22418.83|22537.81|22417.81|10
1637647180000|2021-11-23 05:59:40|22539.17|22419.17|22542.94|22422.94|22542.94|22422.94|22539.14|22419.14|10
1637647190000|2021-11-23 05:59:50|22543|22423|22544.41|22424.41|22544.41|22424.41|22541.88|22421.88|10
1637647200000|2021-11-23 06:00:00|22544.47|22424.47|22547.83|22427.83|22547.83|22427.83|22544.47|22424.47|10
1637647210000|2021-11-23 06:00:10|22548.01|22428.01|22552.7|22432.7|22552.7|22432.7|22547.75|22427.75|8
1637647220000|2021-11-23 06:00:20|22552.61|22432.61|22559.55|22439.55|22559.72|22439.72|22552.61|22432.61|10
1637647230000|2021-11-23 06:00:30|22559.63|22439.63|22559.16|22439.16|22560.13|22440.13|22557.16|22437.16|10
1637647240000|2021-11-23 06:00:40|22558.85|22438.85|22558.98|22438.98|22560.34|22440.34|22558.79|22438.79|10
1637647250000|2021-11-23 06:00:50|22559.23|22439.23|22557.61|22437.61|22559.42|22439.42|22557.61|22437.61|10
1637647260000|2021-11-23 06:01:00|22557.29|22437.29|22552.19|22432.19|22557.29|22437.29|22552.19|22432.19|10
1637647270000|2021-11-23 06:01:10|22551.93|22431.93|22551.85|22431.85|22553.14|22433.14|22551.81|22431.81|10
1637647280000|2021-11-23 06:01:20|22551.88|22431.88|22554.4|22434.4|22555.52|22435.52|22551.88|22431.88|10
1637647290000|2021-11-23 06:01:30|22554.5|22434.5|22555.6|22435.6|22555.88|22435.88|22554.5|22434.5|9
1637647300000|2021-11-23 06:01:40|22555.97|22435.97|22556.9|22436.9|22557.63|22437.63|22555.97|22435.97|10
1637647310000|2021-11-23 06:01:50|22556.71|22436.71|22557.54|22437.54|22557.66|22437.66|22556.63|22436.63|9
1637647320000|2021-11-23 06:02:00|22557.49|22437.49|22552.14|22432.14|22557.49|22437.49|22552.14|22432.14|10
1637647330000|2021-11-23 06:02:10|22551.9|22431.9|22553.41|22433.41|22553.41|22433.41|22551.9|22431.9|10
1637647340000|2021-11-23 06:02:20|22553.68|22433.68|22553.98|22433.98|22554.55|22434.55|22553.68|22433.68|8
1637647350000|2021-11-23 06:02:30|22553.6|22433.6|22552.38|22432.38|22553.8|22433.8|22552.38|22432.38|10
1637647360000|2021-11-23 06:02:40|22552.3|22432.3|22551.62|22431.62|22552.3|22432.3|22551.12|22431.12|9
1637647370000|2021-11-23 06:02:50|22551.43|22431.43|22547.89|22427.89|22551.75|22431.75|22547.89|22427.89|9
1637647380000|2021-11-23 06:03:00|22547.42|22427.42|22544.66|22424.66|22547.64|22427.64|22544.66|22424.66|9
1637647390000|2021-11-23 06:03:10|22543.8|22423.8|22542.9|22422.9|22543.8|22423.8|22541.96|22421.96|9
1637647400000|2021-11-23 06:03:20|22541.85|22421.85|22541.15|22421.15|22541.85|22421.85|22541.01|22421.01|9
1637647410000|2021-11-23 06:03:30|22536.68|22416.68|22534.33|22414.33|22536.73|22416.73|22534.18|22414.18|10
1637647420000|2021-11-23 06:03:40|22534.46|22414.46|22532.97|22412.97|22534.46|22414.46|22532.97|22412.97|9
1637647430000|2021-11-23 06:03:50|22533.08|22413.08|22532.43|22412.43|22533.08|22413.08|22531.42|22411.42|10
1637647440000|2021-11-23 06:04:00|22532.3|22412.3|22533.87|22413.87|22533.87|22413.87|22531.67|22411.67|8
1637647450000|2021-11-23 06:04:10|22534.07|22414.07|22533.17|22413.17|22534.56|22414.56|22532.54|22412.54|10
1637647460000|2021-11-23 06:04:20|22533.19|22413.19|22532.6|22412.6|22533.19|22413.19|22532.58|22412.58|8
1637647470000|2021-11-23 06:04:30|22532.55|22412.55|22531.17|22411.17|22532.55|22412.55|22531.17|22411.17|9
1637647480000|2021-11-23 06:04:40|22531.02|22411.02|22527.04|22407.04|22531.57|22411.57|22527.04|22407.04|10
1637647490000|2021-11-23 06:04:50|22527.12|22407.12|22523.19|22403.19|22527.12|22407.12|22523.19|22403.19|10
1637647500000|2021-11-23 06:05:00|22522.39|22402.39|22524.1|22404.1|22524.25|22404.25|22522.39|22402.39|9
1637647510000|2021-11-23 06:05:10|22523.96|22403.96|22523.36|22403.36|22524.24|22404.24|22522.86|22402.86|10
1637647520000|2021-11-23 06:05:20|22523.24|22403.24|22521.49|22401.49|22523.24|22403.24|22521.49|22401.49|9
1637647530000|2021-11-23 06:05:30|22520.93|22400.93|22521.03|22401.03|22521.03|22401.03|22520.01|22400.01|10
1637647540000|2021-11-23 06:05:40|22521.36|22401.36|22523.38|22403.38|22523.38|22403.38|22521.36|22401.36|10
1637647550000|2021-11-23 06:05:50|22522.64|22402.64|22524.75|22404.75|22524.75|22404.75|22522.63|22402.63|10
1637647560000|2021-11-23 06:06:00|22525.57|22405.57|22526.6|22406.6|22527.25|22407.25|22525.57|22405.57|10
1637647570000|2021-11-23 06:06:10|22526.48|22406.48|22529.4|22409.4|22529.4|22409.4|22526.48|22406.48|10
1637647580000|2021-11-23 06:06:20|22529.35|22409.35|22532|22412|22532.64|22412.64|22529.18|22409.18|10
1637647590000|2021-11-23 06:06:30|22533.13|22413.13|22536.03|22416.03|22536.03|22416.03|22533.06|22413.06|9
1637647600000|2021-11-23 06:06:40|22536|22416|22538.22|22418.22|22538.22|22418.22|22535.97|22415.97|9
1637647610000|2021-11-23 06:06:50|22537.92|22417.92|22540.97|22420.97|22541.11|22421.11|22537.92|22417.92|10
1637647620000|2021-11-23 06:07:00|22540.17|22420.17|22539.49|22419.49|22540.17|22420.17|22539.15|22419.15|8
1637647630000|2021-11-23 06:07:10|22538.52|22418.52|22536.33|22416.33|22538.52|22418.52|22536.33|22416.33|8
1637647640000|2021-11-23 06:07:20|22536.41|22416.41|22539.32|22419.32|22539.32|22419.32|22536.41|22416.41|8
1637647650000|2021-11-23 06:07:30|22538.89|22418.89|22539.87|22419.87|22539.87|22419.87|22538.89|22418.89|9
1637647660000|2021-11-23 06:07:40|22540.47|22420.47|22544.17|22424.17|22544.17|22424.17|22540.47|22420.47|10
1637647670000|2021-11-23 06:07:50|22543.44|22423.44|22544.51|22424.51|22544.56|22424.56|22543.44|22423.44|10
1637647680000|2021-11-23 06:08:00|22544.58|22424.58|22547.3|22427.3|22547.3|22427.3|22544.58|22424.58|10
1637647690000|2021-11-23 06:08:10|22546.71|22426.71|22548.8|22428.8|22549.17|22429.17|22546.71|22426.71|9
1637647700000|2021-11-23 06:08:20|22548.13|22428.13|22547.43|22427.43|22548.27|22428.27|22547.34|22427.34|10
1637647710000|2021-11-23 06:08:30|22547.25|22427.25|22547.33|22427.33|22547.9|22427.9|22547.25|22427.25|10
1637647720000|2021-11-23 06:08:40|22547.4|22427.4|22548.1|22428.1|22548.51|22428.51|22547.4|22427.4|10
1637647730000|2021-11-23 06:08:50|22548.05|22428.05|22547.59|22427.59|22548.23|22428.23|22545.62|22425.62|10
1637647740000|2021-11-23 06:09:00|22547.41|22427.41|22551.05|22431.05|22551.05|22431.05|22547.41|22427.41|10
1637647750000|2021-11-23 06:09:10|22551.82|22431.82|22552.66|22432.66|22552.87|22432.87|22551.82|22431.82|10
1637647760000|2021-11-23 06:09:20|22552.58|22432.58|22551.86|22431.86|22552.93|22432.93|22551.8|22431.8|10
1637647770000|2021-11-23 06:09:30|22551.8|22431.8|22550.55|22430.55|22552.17|22432.17|22550.55|22430.55|10
1637647780000|2021-11-23 06:09:40|22549.78|22429.78|22549.26|22429.26|22550.52|22430.52|22549.26|22429.26|10
1637647790000|2021-11-23 06:09:50|22550.12|22430.12|22553|22433|22553.08|22433.08|22549.68|22429.68|10
1637647800000|2021-11-23 06:10:00|22553.82|22433.82|22556.78|22436.78|22556.78|22436.78|22553.62|22433.62|10
1637647810000|2021-11-23 06:10:10|22556.66|22436.66|22557.92|22437.92|22558.6|22438.6|22556.66|22436.66|10
1637647820000|2021-11-23 06:10:20|22558.26|22438.26|22559.7|22439.7|22559.7|22439.7|22557.96|22437.96|9
1637647830000|2021-11-23 06:10:30|22559.96|22439.96|22558.26|22438.26|22559.96|22439.96|22558.26|22438.26|10
1637647840000|2021-11-23 06:10:40|22558.12|22438.12|22559.21|22439.21|22560.3|22440.3|22558.12|22438.12|10
1637647850000|2021-11-23 06:10:50|22559.28|22439.28|22559.04|22439.04|22559.47|22439.47|22558.76|22438.76|9
1637647860000|2021-11-23 06:11:00|22559.09|22439.09|22559.33|22439.33|22560.07|22440.07|22558.77|22438.77|9
1637647870000|2021-11-23 06:11:10|22559.16|22439.16|22557.95|22437.95|22559.16|22439.16|22557.93|22437.93|10
1637647880000|2021-11-23 06:11:20|22558.24|22438.24|22559.87|22439.87|22560.56|22440.56|22558.24|22438.24|9
1637647890000|2021-11-23 06:11:30|22559.96|22439.96|22560.03|22440.03|22560.03|22440.03|22559.48|22439.48|8
1637647900000|2021-11-23 06:11:40|22560.17|22440.17|22559.97|22439.97|22561.26|22441.26|22559.97|22439.97|10
1637647910000|2021-11-23 06:11:50|22559.91|22439.91|22565.02|22445.02|22565.02|22445.02|22559.91|22439.91|10
1637647920000|2021-11-23 06:12:00|22565.5|22445.5|22566.25|22446.25|22566.25|22446.25|22565.38|22445.38|10
1637647930000|2021-11-23 06:12:10|22566.21|22446.21|22566.08|22446.08|22566.24|22446.24|22565.53|22445.53|10
1637647940000|2021-11-23 06:12:20|22566.43|22446.43|22569.03|22449.03|22569.07|22449.07|22566.13|22446.13|10
1637647950000|2021-11-23 06:12:30|22569.06|22449.06|22569.3|22449.3|22570.04|22450.04|22569.06|22449.06|9
1637647960000|2021-11-23 06:12:40|22570.28|22450.28|22570.74|22450.74|22570.74|22450.74|22569.24|22449.24|10
1637647970000|2021-11-23 06:12:50|22570.2|22450.2|22568.46|22448.46|22571.17|22451.17|22568.46|22448.46|10
1637647980000|2021-11-23 06:13:00|22567.55|22447.55|22564.7|22444.7|22567.55|22447.55|22564.7|22444.7|9
1637647990000|2021-11-23 06:13:10|22564.42|22444.42|22564.35|22444.35|22565.08|22445.08|22563.37|22443.37|10
1637648000000|2021-11-23 06:13:20|22564.15|22444.15|22560.57|22440.57|22564.15|22444.15|22560.57|22440.57|10
1637648010000|2021-11-23 06:13:30|22560.09|22440.09|22559.61|22439.61|22560.47|22440.47|22558.35|22438.35|10
1637648020000|2021-11-23 06:13:40|22559.54|22439.54|22557.44|22437.44|22559.67|22439.67|22557.44|22437.44|10
1637648030000|2021-11-23 06:13:50|22557.94|22437.94|22555.79|22435.79|22557.94|22437.94|22555.79|22435.79|10
1637648040000|2021-11-23 06:14:00|22555.94|22435.94|22551.29|22431.29|22555.94|22435.94|22551.29|22431.29|9
1637648050000|2021-11-23 06:14:10|22551.2|22431.2|22551.7|22431.7|22552.08|22432.08|22550.36|22430.36|10
1637648060000|2021-11-23 06:14:20|22551.72|22431.72|22550.18|22430.18|22551.92|22431.92|22550.18|22430.18|10
1637648070000|2021-11-23 06:14:30|22550.08|22430.08|22546.96|22426.96|22550.24|22430.24|22546.96|22426.96|9
1637648080000|2021-11-23 06:14:40|22546.93|22426.93|22545.89|22425.89|22547.15|22427.15|22545.21|22425.21|8
1637648090000|2021-11-23 06:14:50|22545.83|22425.83|22540.45|22420.45|22545.83|22425.83|22540.45|22420.45|10
1637648100000|2021-11-23 06:15:00|22540.64|22420.64|22539.95|22419.95|22541.16|22421.16|22539.38|22419.38|10
1637648110000|2021-11-23 06:15:10|22539.85|22419.85|22537.89|22417.89|22539.85|22419.85|22537.54|22417.54|9
1637648120000|2021-11-23 06:15:20|22537.43|22417.43|22537.48|22417.48|22537.66|22417.66|22536.8|22416.8|9
1637648130000|2021-11-23 06:15:30|22537.37|22417.37|22534.07|22414.07|22537.37|22417.37|22534.07|22414.07|9
1637648140000|2021-11-23 06:15:40|22533.79|22413.79|22532.14|22412.14|22533.83|22413.83|22531.74|22411.74|9
1637648150000|2021-11-23 06:15:50|22532|22412|22528.22|22408.22|22532|22412|22528.22|22408.22|10
1637648160000|2021-11-23 06:16:00|22526.72|22406.72|22524.57|22404.57|22526.72|22406.72|22524.57|22404.57|9
1637648170000|2021-11-23 06:16:10|22523.42|22403.42|22522.95|22402.95|22523.45|22403.45|22522.28|22402.28|10
1637648180000|2021-11-23 06:16:20|22523.53|22403.53|22527.12|22407.12|22527.12|22407.12|22523.07|22403.07|9
1637648190000|2021-11-23 06:16:30|22527.1|22407.1|22530.12|22410.12|22530.14|22410.14|22527.1|22407.1|10
1637648200000|2021-11-23 06:16:40|22529.74|22409.74|22529.34|22409.34|22529.78|22409.78|22528.75|22408.75|10
1637648210000|2021-11-23 06:16:50|22529.36|22409.36|22530.69|22410.69|22530.77|22410.77|22529.29|22409.29|10
1637648220000|2021-11-23 06:17:00|22530.76|22410.76|22534.63|22414.63|22534.9|22414.9|22530.76|22410.76|10
1637648230000|2021-11-23 06:17:10|22534.51|22414.51|22536.63|22416.63|22537.07|22417.07|22534.51|22414.51|10
1637648240000|2021-11-23 06:17:20|22537.15|22417.15|22540.5|22420.5|22540.5|22420.5|22537.15|22417.15|10
1637648250000|2021-11-23 06:17:30|22540.39|22420.39|22542.53|22422.53|22542.53|22422.53|22540.13|22420.13|10
1637648260000|2021-11-23 06:17:40|22543.15|22423.15|22545.75|22425.75|22545.75|22425.75|22543.06|22423.06|10
1637648270000|2021-11-23 06:17:50|22546.16|22426.16|22552.65|22432.65|22552.82|22432.82|22546.16|22426.16|10
1637648280000|2021-11-23 06:18:00|22553.04|22433.04|22553|22433|22554.03|22434.03|22553|22433|10
1637648290000|2021-11-23 06:18:10|22553.07|22433.07|22555.19|22435.19|22555.19|22435.19|22553.07|22433.07|10
1637648300000|2021-11-23 06:18:20|22555.52|22435.52|22559.01|22439.01|22559.01|22439.01|22555.52|22435.52|10
1637648310000|2021-11-23 06:18:30|22558.81|22438.81|22559.72|22439.72|22559.76|22439.76|22558.22|22438.22|10
1637648320000|2021-11-23 06:18:40|22559.82|22439.82|22564.73|22444.73|22564.73|22444.73|22559.82|22439.82|9
1637648330000|2021-11-23 06:18:50|22564.59|22444.59|22564.03|22444.03|22565.14|22445.14|22564.03|22444.03|9
1637648340000|2021-11-23 06:19:00|22563.89|22443.89|22566.32|22446.32|22566.32|22446.32|22563.68|22443.68|10
1637648350000|2021-11-23 06:19:10|22566.69|22446.69|22574.23|22454.23|22574.23|22454.23|22566.69|22446.69|10
1637648360000|2021-11-23 06:19:20|22574.08|22454.08|22574.82|22454.82|22575.15|22455.15|22573.77|22453.77|10
1637648370000|2021-11-23 06:19:30|22574.86|22454.86|22574.94|22454.94|22575.02|22455.02|22574.31|22454.31|10
1637648380000|2021-11-23 06:19:40|22575.33|22455.33|22575.76|22455.76|22576.34|22456.34|22574.62|22454.62|10
1637648390000|2021-11-23 06:19:50|22575.58|22455.58|22573.24|22453.24|22576.59|22456.59|22573.24|22453.24|9
1637648400000|2021-11-23 06:20:00|22572.38|22452.38|22575.51|22455.51|22575.51|22455.51|22571.75|22451.75|8
1637648410000|2021-11-23 06:20:10|22575.4|22455.4|22579.94|22459.94|22579.94|22459.94|22575.4|22455.4|9
1637648420000|2021-11-23 06:20:20|22579.82|22459.82|22584.07|22464.07|22584.39|22464.39|22579.82|22459.82|9
1637648430000|2021-11-23 06:20:30|22584.24|22464.24|22587.53|22467.53|22587.53|22467.53|22583.88|22463.88|10
1637648440000|2021-11-23 06:20:40|22587.6|22467.6|22588.43|22468.43|22588.43|22468.43|22587.6|22467.6|10
1637648450000|2021-11-23 06:20:50|22589.47|22469.47|22587.27|22467.27|22589.82|22469.82|22587.27|22467.27|9
1637648460000|2021-11-23 06:21:00|22589.15|22469.15|22583.57|22463.57|22589.15|22469.15|22583.57|22463.57|10
1637648470000|2021-11-23 06:21:10|22584.72|22464.72|22584.19|22464.19|22584.72|22464.72|22582.92|22462.92|10
1637648480000|2021-11-23 06:21:20|22584.17|22464.17|22584.22|22464.22|22584.22|22464.22|22583.51|22463.51|10
1637648490000|2021-11-23 06:21:30|22582.32|22462.32|22576.27|22456.27|22582.32|22462.32|22576.27|22456.27|10
1637648500000|2021-11-23 06:21:40|22575.93|22455.93|22574.85|22454.85|22575.93|22455.93|22574.85|22454.85|9
1637648510000|2021-11-23 06:21:50|22574.55|22454.55|22575.17|22455.17|22576.35|22456.35|22574.55|22454.55|10
1637648520000|2021-11-23 06:22:00|22575.07|22455.07|22573.46|22453.46|22575.07|22455.07|22573.46|22453.46|10
1637648530000|2021-11-23 06:22:10|22573.41|22453.41|22569.33|22449.33|22573.41|22453.41|22569.26|22449.26|10
1637648540000|2021-11-23 06:22:20|22567.95|22447.95|22566.3|22446.3|22567.95|22447.95|22566.3|22446.3|10
1637648550000|2021-11-23 06:22:30|22566.8|22446.8|22565.55|22445.55|22567.2|22447.2|22565.55|22445.55|10
1637648560000|2021-11-23 06:22:40|22564.64|22444.64|22563.41|22443.41|22564.66|22444.66|22563.05|22443.05|9
1637648570000|2021-11-23 06:22:50|22563.48|22443.48|22560.59|22440.59|22563.56|22443.56|22560.59|22440.59|8
1637648580000|2021-11-23 06:23:00|22560.93|22440.93|22563.8|22443.8|22563.8|22443.8|22560.93|22440.93|9
1637648590000|2021-11-23 06:23:10|22564.15|22444.15|22564.85|22444.85|22565.25|22445.25|22563.45|22443.45|8
1637648600000|2021-11-23 06:23:20|22562.25|22442.25|22556.51|22436.51|22562.69|22442.69|22556.51|22436.51|9
1637648610000|2021-11-23 06:23:30|22556.43|22436.43|22551.73|22431.73|22556.43|22436.43|22551.45|22431.45|10
1637648620000|2021-11-23 06:23:40|22552.19|22432.19|22547.74|22427.74|22552.19|22432.19|22547.67|22427.67|10
1637648630000|2021-11-23 06:23:50|22547.17|22427.17|22535.98|22415.98|22547.17|22427.17|22535.98|22415.98|9
1637648640000|2021-11-23 06:24:00|22530.73|22410.73|22529.22|22409.22|22530.73|22410.73|22529.13|22409.13|10
1637648650000|2021-11-23 06:24:10|22528.47|22408.47|22524.04|22404.04|22528.47|22408.47|22521.97|22401.97|10
1637648660000|2021-11-23 06:24:20|22523.62|22403.62|22523.56|22403.56|22524.51|22404.51|22522.96|22402.96|9
1637648670000|2021-11-23 06:24:30|22523.11|22403.11|22524.67|22404.67|22525.04|22405.04|22522.99|22402.99|10
1637648680000|2021-11-23 06:24:40|22524.28|22404.28|22525.5|22405.5|22525.5|22405.5|22523.97|22403.97|10
1637648690000|2021-11-23 06:24:50|22524.44|22404.44|22523.62|22403.62|22524.44|22404.44|22522.96|22402.96|10
1637648700000|2021-11-23 06:25:00|22523.26|22403.26|22523.86|22403.86|22524.12|22404.12|22522.66|22402.66|10
1637648710000|2021-11-23 06:25:10|22523.13|22403.13|22524.11|22404.11|22524.11|22404.11|22522.25|22402.25|9
1637648720000|2021-11-23 06:25:20|22524.05|22404.05|22526.27|22406.27|22526.35|22406.35|22524.05|22404.05|10
1637648730000|2021-11-23 06:25:30|22526.52|22406.52|22523.82|22403.82|22526.57|22406.57|22523.82|22403.82|10
1637648740000|2021-11-23 06:25:40|22523.67|22403.67|22514.56|22394.56|22523.67|22403.67|22514.56|22394.56|10
1637648750000|2021-11-23 06:25:50|22513.9|22393.9|22514.37|22394.37|22514.37|22394.37|22513.29|22393.29|10
1637648760000|2021-11-23 06:26:00|22513.28|22393.28|22514.6|22394.6|22514.77|22394.77|22513.28|22393.28|10
1637648770000|2021-11-23 06:26:10|22514.54|22394.54|22514.23|22394.23|22516.71|22396.71|22514.23|22394.23|10
1637648780000|2021-11-23 06:26:20|22514.07|22394.07|22512.09|22392.09|22514.07|22394.07|22512.09|22392.09|10
1637648790000|2021-11-23 06:26:30|22512.71|22392.71|22511.85|22391.85|22512.71|22392.71|22511.43|22391.43|10
1637648800000|2021-11-23 06:26:40|22511.89|22391.89|22514.33|22394.33|22514.33|22394.33|22511.18|22391.18|10
1637648810000|2021-11-23 06:26:50|22514.98|22394.98|22514.15|22394.15|22515.19|22395.19|22514.15|22394.15|9
1637648820000|2021-11-23 06:27:00|22513.57|22393.57|22511.27|22391.27|22513.72|22393.72|22511.27|22391.27|10
1637648830000|2021-11-23 06:27:10|22511.98|22391.98|22511.79|22391.79|22512.2|22392.2|22510.71|22390.71|9
1637648840000|2021-11-23 06:27:20|22511.25|22391.25|22508.57|22388.57|22511.25|22391.25|22508.46|22388.46|10
1637648850000|2021-11-23 06:27:30|22508.72|22388.72|22511.27|22391.27|22511.27|22391.27|22508.72|22388.72|9
1637648860000|2021-11-23 06:27:40|22511.44|22391.44|22511.09|22391.09|22512.35|22392.35|22510.84|22390.84|10
1637648870000|2021-11-23 06:27:50|22510.66|22390.66|22505.2|22385.2|22510.66|22390.66|22505.2|22385.2|10
1637648880000|2021-11-23 06:28:00|22505.39|22385.39|22502.62|22382.62|22505.39|22385.39|22502.62|22382.62|8
1637648890000|2021-11-23 06:28:10|22501.8|22381.8|22497.14|22377.14|22502.52|22382.52|22497.06|22377.06|10
1637648900000|2021-11-23 06:28:20|22497.12|22377.12|22496.77|22376.77|22497.52|22377.52|22496.73|22376.73|9
1637648910000|2021-11-23 06:28:30|22496.58|22376.58|22495.09|22375.09|22496.95|22376.95|22495.08|22375.08|10
1637648920000|2021-11-23 06:28:40|22494.81|22374.81|22493.11|22373.11|22495.02|22375.02|22493.11|22373.11|10
1637648930000|2021-11-23 06:28:50|22492.42|22372.42|22481.08|22361.08|22492.42|22372.42|22481.08|22361.08|10
1637648940000|2021-11-23 06:29:00|22479.48|22359.48|22481.01|22361.01|22481.01|22361.01|22479.48|22359.48|10
1637648950000|2021-11-23 06:29:10|22480.8|22360.8|22481.26|22361.26|22482.3|22362.3|22480.8|22360.8|10
1637648960000|2021-11-23 06:29:20|22480.82|22360.82|22479.6|22359.6|22481.68|22361.68|22479.59|22359.59|10
1637648970000|2021-11-23 06:29:30|22479.21|22359.21|22477.12|22357.12|22479.35|22359.35|22477.12|22357.12|10
1637648980000|2021-11-23 06:29:40|22476.02|22356.02|22474.75|22354.75|22476.39|22356.39|22474.54|22354.54|10
1637648990000|2021-11-23 06:29:50|22473.78|22353.78|22472.11|22352.11|22473.78|22353.78|22472.11|22352.11|10
1637649000000|2021-11-23 06:30:00|22472.19|22352.19|22471.04|22351.04|22472.28|22352.28|22470.77|22350.77|10
1637649010000|2021-11-23 06:30:10|22470.65|22350.65|22472.2|22352.2|22472.2|22352.2|22470.51|22350.51|10
1637649020000|2021-11-23 06:30:20|22472.24|22352.24|22473.66|22353.66|22474|22354|22471.44|22351.44|9
1637649030000|2021-11-23 06:30:30|22474.17|22354.17|22475.75|22355.75|22475.99|22355.99|22473.99|22353.99|10
1637649040000|2021-11-23 06:30:40|22476|22356|22474.92|22354.92|22476|22356|22474.53|22354.53|10
1637649050000|2021-11-23 06:30:50|22474.68|22354.68|22470.74|22350.74|22474.68|22354.68|22468.84|22348.84|10
1637649060000|2021-11-23 06:31:00|22471.08|22351.08|22470.27|22350.27|22471.94|22351.94|22470.22|22350.22|10
1637649070000|2021-11-23 06:31:10|22470.26|22350.26|22471.76|22351.76|22471.76|22351.76|22470.09|22350.09|9
1637649080000|2021-11-23 06:31:20|22471.44|22351.44|22472.14|22352.14|22472.38|22352.38|22471.44|22351.44|8
1637649090000|2021-11-23 06:31:30|22472.08|22352.08|22474.12|22354.12|22474.36|22354.36|22471.35|22351.35|10
1637649100000|2021-11-23 06:31:40|22473.38|22353.38|22471.52|22351.52|22473.59|22353.59|22471.44|22351.44|10
1637649110000|2021-11-23 06:31:50|22472.27|22352.27|22471.15|22351.15|22472.62|22352.62|22471.15|22351.15|10
1637649120000|2021-11-23 06:32:00|22471.85|22351.85|22469.32|22349.32|22471.85|22351.85|22469.32|22349.32|10
1637649130000|2021-11-23 06:32:10|22468.67|22348.67|22465.67|22345.67|22468.8|22348.8|22465.67|22345.67|10
1637649140000|2021-11-23 06:32:20|22465.95|22345.95|22465.25|22345.25|22466.54|22346.54|22465.25|22345.25|10
1637649150000|2021-11-23 06:32:30|22464.48|22344.48|22467.08|22347.08|22467.08|22347.08|22464.48|22344.48|10
1637649160000|2021-11-23 06:32:40|22466.97|22346.97|22469.33|22349.33|22469.8|22349.8|22466.97|22346.97|10
1637649170000|2021-11-23 06:32:50|22468.8|22348.8|22467.6|22347.6|22469.11|22349.11|22467.6|22347.6|10
1637649180000|2021-11-23 06:33:00|22467.71|22347.71|22469.2|22349.2|22469.2|22349.2|22467.71|22347.71|10
1637649190000|2021-11-23 06:33:10|22469.72|22349.72|22470.62|22350.62|22470.68|22350.68|22469.72|22349.72|10
1637649200000|2021-11-23 06:33:20|22470.72|22350.72|22473.08|22353.08|22473.08|22353.08|22470.41|22350.41|10
1637649210000|2021-11-23 06:33:30|22473.5|22353.5|22473.11|22353.11|22474.62|22354.62|22472.79|22352.79|9
1637649220000|2021-11-23 06:33:40|22473.47|22353.47|22476.41|22356.41|22476.71|22356.71|22473.47|22353.47|9
1637649230000|2021-11-23 06:33:50|22476.61|22356.61|22478.9|22358.9|22479.04|22359.04|22476.61|22356.61|10
1637649240000|2021-11-23 06:34:00|22479.23|22359.23|22476.78|22356.78|22479.41|22359.41|22476.78|22356.78|10
1637649250000|2021-11-23 06:34:10|22477.01|22357.01|22476.88|22356.88|22477.11|22357.11|22476.49|22356.49|7
1637649260000|2021-11-23 06:34:20|22476.73|22356.73|22476.48|22356.48|22476.79|22356.79|22476.28|22356.28|10
1637649270000|2021-11-23 06:34:30|22476.63|22356.63|22476.53|22356.53|22477.09|22357.09|22476.49|22356.49|10
1637649280000|2021-11-23 06:34:40|22476.44|22356.44|22476.66|22356.66|22478.04|22358.04|22476.44|22356.44|10
1637649290000|2021-11-23 06:34:50|22476.49|22356.49|22478.01|22358.01|22479.02|22359.02|22476.49|22356.49|10
1637649300000|2021-11-23 06:35:00|22478.08|22358.08|22480.14|22360.14|22480.22|22360.22|22478.08|22358.08|10
1637649310000|2021-11-23 06:35:10|22480.43|22360.43|22479.53|22359.53|22483.51|22363.51|22479.53|22359.53|10
1637649320000|2021-11-23 06:35:20|22478.31|22358.31|22473.99|22353.99|22478.32|22358.32|22473.99|22353.99|10
1637649330000|2021-11-23 06:35:30|22473.73|22353.73|22470.7|22350.7|22473.73|22353.73|22470.7|22350.7|10
1637649340000|2021-11-23 06:35:40|22469.94|22349.94|22466.61|22346.61|22469.94|22349.94|22466.61|22346.61|9
1637649350000|2021-11-23 06:35:50|22466.58|22346.58|22462.8|22342.8|22466.58|22346.58|22462.8|22342.8|10
1637649360000|2021-11-23 06:36:00|22462.92|22342.92|22457.18|22337.18|22462.92|22342.92|22457.18|22337.18|9
1637649370000|2021-11-23 06:36:10|22455.9|22335.9|22451.51|22331.51|22455.9|22335.9|22451.51|22331.51|10
1637649380000|2021-11-23 06:36:20|22451.04|22331.04|22451.13|22331.13|22451.54|22331.54|22448.61|22328.61|10
1637649390000|2021-11-23 06:36:30|22450.88|22330.88|22448.68|22328.68|22451.19|22331.19|22447.89|22327.89|10
1637649400000|2021-11-23 06:36:40|22448.04|22328.04|22443.63|22323.63|22448.04|22328.04|22443.63|22323.63|10
1637649410000|2021-11-23 06:36:50|22443.64|22323.64|22443.12|22323.12|22444.05|22324.05|22442.89|22322.89|10
1637649420000|2021-11-23 06:37:00|22442.55|22322.55|22438.99|22318.99|22442.68|22322.68|22438.99|22318.99|10
1637649430000|2021-11-23 06:37:10|22439.11|22319.11|22441.32|22321.32|22441.6|22321.6|22439.11|22319.11|10
1637649440000|2021-11-23 06:37:20|22442.23|22322.23|22442.35|22322.35|22444.33|22324.33|22442.23|22322.23|10
1637649450000|2021-11-23 06:37:30|22440.68|22320.68|22443.01|22323.01|22443.01|22323.01|22439.6|22319.6|10
1637649460000|2021-11-23 06:37:40|22442.67|22322.67|22443|22323|22443.67|22323.67|22442.47|22322.47|10
1637649470000|2021-11-23 06:37:50|22443.41|22323.41|22445.53|22325.53|22446.17|22326.17|22443.41|22323.41|10
1637649480000|2021-11-23 06:38:00|22445.56|22325.56|22448.31|22328.31|22448.42|22328.42|22445.56|22325.56|10
1637649490000|2021-11-23 06:38:10|22448.38|22328.38|22450.15|22330.15|22450.81|22330.81|22448.38|22328.38|9
1637649500000|2021-11-23 06:38:20|22450.12|22330.12|22450.65|22330.65|22450.68|22330.68|22449.8|22329.8|8
1637649510000|2021-11-23 06:38:30|22451.06|22331.06|22452.68|22332.68|22452.89|22332.89|22451.06|22331.06|10
1637649520000|2021-11-23 06:38:40|22451.9|22331.9|22451.78|22331.78|22452.02|22332.02|22451.46|22331.46|10
1637649530000|2021-11-23 06:38:50|22451.82|22331.82|22449.64|22329.64|22451.86|22331.86|22449.64|22329.64|10
1637649540000|2021-11-23 06:39:00|22450.74|22330.74|22450.46|22330.46|22450.74|22330.74|22450.1|22330.1|10
1637649550000|2021-11-23 06:39:10|22450.57|22330.57|22451.92|22331.92|22452.58|22332.58|22450.57|22330.57|10
1637649560000|2021-11-23 06:39:20|22452.07|22332.07|22452.73|22332.73|22452.93|22332.93|22451.77|22331.77|10
1637649570000|2021-11-23 06:39:30|22452.32|22332.32|22454.11|22334.11|22454.43|22334.43|22452.32|22332.32|9
1637649580000|2021-11-23 06:39:40|22454.35|22334.35|22459.92|22339.92|22459.92|22339.92|22454.35|22334.35|9
1637649590000|2021-11-23 06:39:50|22460.73|22340.73|22465.49|22345.49|22465.49|22345.49|22460.45|22340.45|10
1637649600000|2021-11-23 06:40:00|22465.05|22345.05|22464.88|22344.88|22466.17|22346.17|22464.7|22344.7|10
1637649610000|2021-11-23 06:40:10|22466.58|22346.58|22463.52|22343.52|22466.58|22346.58|22462.73|22342.73|10
1637649620000|2021-11-23 06:40:20|22463.12|22343.12|22462.09|22342.09|22463.12|22343.12|22461.83|22341.83|10
1637649630000|2021-11-23 06:40:30|22463.29|22343.29|22465.96|22345.96|22465.96|22345.96|22462.55|22342.55|9
1637649640000|2021-11-23 06:40:40|22465.88|22345.88|22471.09|22351.09|22471.09|22351.09|22465.88|22345.88|10
1637649650000|2021-11-23 06:40:50|22470.91|22350.91|22474.18|22354.18|22475.21|22355.21|22470.91|22350.91|10
1637649660000|2021-11-23 06:41:00|22473.58|22353.58|22472.35|22352.35|22474.06|22354.06|22472.07|22352.07|10
1637649670000|2021-11-23 06:41:10|22472.7|22352.7|22470.69|22350.69|22472.82|22352.82|22470.45|22350.45|9
1637649680000|2021-11-23 06:41:20|22470.42|22350.42|22472.01|22352.01|22472.03|22352.03|22470.42|22350.42|10
1637649690000|2021-11-23 06:41:30|22472.53|22352.53|22471.93|22351.93|22473.59|22353.59|22471.49|22351.49|10
1637649700000|2021-11-23 06:41:40|22472.01|22352.01|22473.37|22353.37|22473.37|22353.37|22472.01|22352.01|10
1637649710000|2021-11-23 06:41:50|22473.44|22353.44|22470.3|22350.3|22473.62|22353.62|22470.3|22350.3|10
1637649720000|2021-11-23 06:42:00|22469.95|22349.95|22466.75|22346.75|22469.95|22349.95|22466.75|22346.75|10
1637649730000|2021-11-23 06:42:10|22466.94|22346.94|22464.26|22344.26|22466.94|22346.94|22464.26|22344.26|10
1637649740000|2021-11-23 06:42:20|22464.05|22344.05|22462.74|22342.74|22464.05|22344.05|22462.38|22342.38|9
1637649750000|2021-11-23 06:42:30|22461.86|22341.86|22461.67|22341.67|22461.86|22341.86|22461.29|22341.29|8
1637649760000|2021-11-23 06:42:40|22462.73|22342.73|22463.09|22343.09|22463.09|22343.09|22462.35|22342.35|10
1637649770000|2021-11-23 06:42:50|22463.64|22343.64|22466.59|22346.59|22466.87|22346.87|22463.64|22343.64|10
1637649780000|2021-11-23 06:43:00|22466.66|22346.66|22466.86|22346.86|22469.75|22349.75|22466.66|22346.66|10
1637649790000|2021-11-23 06:43:10|22466.72|22346.72|22464.65|22344.65|22466.72|22346.72|22464.39|22344.39|10
1637649800000|2021-11-23 06:43:20|22463.95|22343.95|22461.67|22341.67|22463.95|22343.95|22461.67|22341.67|10
1637649810000|2021-11-23 06:43:30|22461.34|22341.34|22457.78|22337.78|22461.34|22341.34|22457.78|22337.78|10
1637649820000|2021-11-23 06:43:40|22457.71|22337.71|22460.42|22340.42|22460.42|22340.42|22457.35|22337.35|10
1637649830000|2021-11-23 06:43:50|22460.28|22340.28|22460.86|22340.86|22462.67|22342.67|22460.28|22340.28|10
1637649840000|2021-11-23 06:44:00|22460.88|22340.88|22461.1|22341.1|22461.3|22341.3|22460.53|22340.53|9
1637649850000|2021-11-23 06:44:10|22461.36|22341.36|22461.99|22341.99|22461.99|22341.99|22460.91|22340.91|9
1637649860000|2021-11-23 06:44:20|22461.98|22341.98|22460.9|22340.9|22461.98|22341.98|22460.61|22340.61|9
1637649870000|2021-11-23 06:44:30|22461.01|22341.01|22464.23|22344.23|22464.23|22344.23|22460.82|22340.82|10
1637649880000|2021-11-23 06:44:40|22464.67|22344.67|22468.89|22348.89|22468.89|22348.89|22464.67|22344.67|10
1637649890000|2021-11-23 06:44:50|22468.01|22348.01|22468.94|22348.94|22468.94|22348.94|22467.97|22347.97|10
1637649900000|2021-11-23 06:45:00|22468.49|22348.49|22465.79|22345.79|22468.49|22348.49|22465.79|22345.79|10
1637649910000|2021-11-23 06:45:10|22465.86|22345.86|22463.82|22343.82|22465.86|22345.86|22463.82|22343.82|10
1637649920000|2021-11-23 06:45:20|22463.72|22343.72|22460.7|22340.7|22463.72|22343.72|22460.7|22340.7|10
1637649930000|2021-11-23 06:45:30|22460.74|22340.74|22466.67|22346.67|22466.83|22346.83|22460.74|22340.74|10
1637649940000|2021-11-23 06:45:40|22466.78|22346.78|22471.75|22351.75|22471.75|22351.75|22466.78|22346.78|10
1637649950000|2021-11-23 06:45:50|22471.62|22351.62|22475.56|22355.56|22475.62|22355.62|22471.62|22351.62|9
1637649960000|2021-11-23 06:46:00|22476.53|22356.53|22479.9|22359.9|22480.21|22360.21|22476.1|22356.1|10
1637649970000|2021-11-23 06:46:10|22480.28|22360.28|22482.63|22362.63|22482.63|22362.63|22480.28|22360.28|10
1637649980000|2021-11-23 06:46:20|22482.06|22362.06|22481.91|22361.91|22482.75|22362.75|22481.62|22361.62|10
1637649990000|2021-11-23 06:46:30|22481.38|22361.38|22481.57|22361.57|22482.14|22362.14|22481.34|22361.34|9
1637650000000|2021-11-23 06:46:40|22481.37|22361.37|22482.4|22362.4|22482.92|22362.92|22481.37|22361.37|10
1637650010000|2021-11-23 06:46:50|22483.2|22363.2|22484.2|22364.2|22484.2|22364.2|22483.07|22363.07|8
1637650020000|2021-11-23 06:47:00|22485.38|22365.38|22486.86|22366.86|22486.86|22366.86|22485.38|22365.38|10
1637650030000|2021-11-23 06:47:10|22486.72|22366.72|22486.2|22366.2|22487.21|22367.21|22486.2|22366.2|9
1637650040000|2021-11-23 06:47:20|22486.29|22366.29|22487.41|22367.41|22488.41|22368.41|22486.29|22366.29|10
1637650050000|2021-11-23 06:47:30|22487.38|22367.38|22488.05|22368.05|22488.05|22368.05|22487.36|22367.36|9
1637650060000|2021-11-23 06:47:40|22488.33|22368.33|22488.37|22368.37|22488.37|22368.37|22487.65|22367.65|10
1637650070000|2021-11-23 06:47:50|22488.26|22368.26|22487.86|22367.86|22488.94|22368.94|22487.07|22367.07|10
1637650080000|2021-11-23 06:48:00|22488.53|22368.53|22486.5|22366.5|22488.62|22368.62|22486.5|22366.5|10
1637650090000|2021-11-23 06:48:10|22486.85|22366.85|22483.14|22363.14|22486.85|22366.85|22483.14|22363.14|10
1637650100000|2021-11-23 06:48:20|22482.92|22362.92|22479.46|22359.46|22482.92|22362.92|22479.46|22359.46|10
1637650110000|2021-11-23 06:48:30|22479.59|22359.59|22479.11|22359.11|22479.59|22359.59|22478.82|22358.82|10
1637650120000|2021-11-23 06:48:40|22478.8|22358.8|22478.2|22358.2|22478.8|22358.8|22477.53|22357.53|10
1637650130000|2021-11-23 06:48:50|22478.76|22358.76|22478.17|22358.17|22479.29|22359.29|22478.17|22358.17|10
1637650140000|2021-11-23 06:49:00|22478.28|22358.28|22474.35|22354.35|22478.28|22358.28|22474.15|22354.15|10
1637650150000|2021-11-23 06:49:10|22474.36|22354.36|22473.19|22353.19|22474.36|22354.36|22472.99|22352.99|10
1637650160000|2021-11-23 06:49:20|22473.63|22353.63|22471.37|22351.37|22473.63|22353.63|22471.37|22351.37|10
1637650170000|2021-11-23 06:49:30|22471.97|22351.97|22470.81|22350.81|22471.97|22351.97|22470.24|22350.24|10
1637650180000|2021-11-23 06:49:40|22470.82|22350.82|22472.15|22352.15|22472.15|22352.15|22470.82|22350.82|10
1637650190000|2021-11-23 06:49:50|22472.16|22352.16|22473.37|22353.37|22473.37|22353.37|22471.98|22351.98|9
1637650200000|2021-11-23 06:50:00|22474.04|22354.04|22474.15|22354.15|22475.76|22355.76|22473.46|22353.46|9
1637650210000|2021-11-23 06:50:10|22473.92|22353.92|22470.59|22350.59|22473.92|22353.92|22470.59|22350.59|10
1637650220000|2021-11-23 06:50:20|22470.45|22350.45|22467.71|22347.71|22470.45|22350.45|22467.71|22347.71|10
1637650230000|2021-11-23 06:50:30|22467.62|22347.62|22469.84|22349.84|22469.84|22349.84|22467.62|22347.62|10
1637650240000|2021-11-23 06:50:40|22469.66|22349.66|22472.49|22352.49|22472.49|22352.49|22469.66|22349.66|10
1637650250000|2021-11-23 06:50:50|22472.16|22352.16|22472.97|22352.97|22474.54|22354.54|22471.63|22351.63|10
1637650260000|2021-11-23 06:51:00|22472.87|22352.87|22473.38|22353.38|22473.38|22353.38|22471.93|22351.93|10
1637650270000|2021-11-23 06:51:10|22472.77|22352.77|22474.91|22354.91|22475.47|22355.47|22472.77|22352.77|10
1637650280000|2021-11-23 06:51:20|22474.83|22354.83|22475.98|22355.98|22475.98|22355.98|22472.92|22352.92|9
1637650290000|2021-11-23 06:51:30|22475.74|22355.74|22477.37|22357.37|22477.37|22357.37|22475.43|22355.43|10
1637650300000|2021-11-23 06:51:40|22477.56|22357.56|22478.14|22358.14|22478.92|22358.92|22477.48|22357.48|10
1637650310000|2021-11-23 06:51:50|22478.31|22358.31|22482.68|22362.68|22482.68|22362.68|22478.31|22358.31|10
1637650320000|2021-11-23 06:52:00|22482.44|22362.44|22483.71|22363.71|22485.56|22365.56|22482.44|22362.44|10
1637650330000|2021-11-23 06:52:10|22483|22363|22480.39|22360.39|22483|22363|22480.39|22360.39|10
1637650340000|2021-11-23 06:52:20|22480.04|22360.04|22477.62|22357.62|22480.82|22360.82|22477.62|22357.62|10
1637650350000|2021-11-23 06:52:30|22477.36|22357.36|22474.17|22354.17|22477.36|22357.36|22474.17|22354.17|10
1637650360000|2021-11-23 06:52:40|22474.4|22354.4|22470.79|22350.79|22474.4|22354.4|22470.79|22350.79|10
1637650370000|2021-11-23 06:52:50|22472.37|22352.37|22471.49|22351.49|22472.37|22352.37|22470.11|22350.11|10
1637650380000|2021-11-23 06:53:00|22471.29|22351.29|22469.67|22349.67|22471.41|22351.41|22468.9|22348.9|9
1637650390000|2021-11-23 06:53:10|22469.58|22349.58|22471.54|22351.54|22471.54|22351.54|22469.49|22349.49|10
1637650400000|2021-11-23 06:53:20|22471.89|22351.89|22473.48|22353.48|22473.89|22353.89|22471.89|22351.89|9
1637650410000|2021-11-23 06:53:30|22473.15|22353.15|22475.78|22355.78|22475.78|22355.78|22473.15|22353.15|9
1637650420000|2021-11-23 06:53:40|22476.24|22356.24|22477.74|22357.74|22477.74|22357.74|22476.18|22356.18|9
1637650430000|2021-11-23 06:53:50|22477.64|22357.64|22477.12|22357.12|22477.64|22357.64|22477.04|22357.04|8
1637650440000|2021-11-23 06:54:00|22478.19|22358.19|22480.3|22360.3|22480.33|22360.33|22478.19|22358.19|10
1637650450000|2021-11-23 06:54:10|22481.41|22361.41|22482.75|22362.75|22483.02|22363.02|22481.35|22361.35|9
1637650460000|2021-11-23 06:54:20|22483.39|22363.39|22481.97|22361.97|22483.55|22363.55|22481.97|22361.97|10
1637650470000|2021-11-23 06:54:30|22482.13|22362.13|22482.52|22362.52|22482.88|22362.88|22481.62|22361.62|10
1637650480000|2021-11-23 06:54:40|22482.72|22362.72|22484.26|22364.26|22484.26|22364.26|22482.72|22362.72|10
1637650490000|2021-11-23 06:54:50|22484.09|22364.09|22482.97|22362.97|22484.16|22364.16|22482.68|22362.68|10
1637650500000|2021-11-23 06:55:00|22483.02|22363.02|22482.27|22362.27|22483.19|22363.19|22482.13|22362.13|10
1637650510000|2021-11-23 06:55:10|22482.13|22362.13|22484|22364|22484.64|22364.64|22482.13|22362.13|9
1637650520000|2021-11-23 06:55:20|22484.39|22364.39|22483.81|22363.81|22484.7|22364.7|22483.81|22363.81|10
1637650530000|2021-11-23 06:55:30|22483.72|22363.72|22480.97|22360.97|22484.44|22364.44|22480.97|22360.97|10
1637650540000|2021-11-23 06:55:40|22480.68|22360.68|22478.68|22358.68|22480.68|22360.68|22478.68|22358.68|8
1637650550000|2021-11-23 06:55:50|22478.02|22358.02|22475.54|22355.54|22478.31|22358.31|22475.54|22355.54|9
1637650560000|2021-11-23 06:56:00|22475.56|22355.56|22478.14|22358.14|22478.14|22358.14|22475.56|22355.56|9
1637650570000|2021-11-23 06:56:10|22478.28|22358.28|22487.52|22367.52|22487.52|22367.52|22478.28|22358.28|10
1637650580000|2021-11-23 06:56:20|22486.68|22366.68|22489.35|22369.35|22489.35|22369.35|22486.68|22366.68|10
1637650590000|2021-11-23 06:56:30|22489.66|22369.66|22489.7|22369.7|22490|22370|22489.25|22369.25|10
1637650600000|2021-11-23 06:56:40|22489.76|22369.76|22491.62|22371.62|22491.62|22371.62|22489.76|22369.76|10
1637650610000|2021-11-23 06:56:50|22491.64|22371.64|22491.77|22371.77|22492.72|22372.72|22491.23|22371.23|10
1637650620000|2021-11-23 06:57:00|22491.41|22371.41|22491.93|22371.93|22492.01|22372.01|22491.41|22371.41|9
1637650630000|2021-11-23 06:57:10|22492.55|22372.55|22491.1|22371.1|22492.55|22372.55|22490.99|22370.99|9
1637650640000|2021-11-23 06:57:20|22491.13|22371.13|22492.72|22372.72|22492.72|22372.72|22491.01|22371.01|10
1637650650000|2021-11-23 06:57:30|22492.84|22372.84|22492.93|22372.93|22493.92|22373.92|22492.65|22372.65|9
1637650660000|2021-11-23 06:57:40|22492.78|22372.78|22489.1|22369.1|22492.85|22372.85|22489.03|22369.03|10
1637650670000|2021-11-23 06:57:50|22488.8|22368.8|22489.09|22369.09|22489.09|22369.09|22488.17|22368.17|10
1637650680000|2021-11-23 06:58:00|22488.89|22368.89|22489.75|22369.75|22490.21|22370.21|22488.89|22368.89|9
1637650690000|2021-11-23 06:58:10|22490.18|22370.18|22489.32|22369.32|22490.94|22370.94|22489.32|22369.32|10
1637650700000|2021-11-23 06:58:20|22488.96|22368.96|22492.11|22372.11|22492.11|22372.11|22488.96|22368.96|10
1637650710000|2021-11-23 06:58:30|22492.69|22372.69|22499.59|22379.59|22499.59|22379.59|22492.69|22372.69|9
1637650720000|2021-11-23 06:58:40|22499.38|22379.38|22500.39|22380.39|22501.91|22381.91|22499.38|22379.38|10
1637650730000|2021-11-23 06:58:50|22500.45|22380.45|22504.16|22384.16|22504.16|22384.16|22500.45|22380.45|10
1637650740000|2021-11-23 06:59:00|22503.7|22383.7|22506.65|22386.65|22506.65|22386.65|22503.7|22383.7|10
1637650750000|2021-11-23 06:59:10|22507.17|22387.17|22506.52|22386.52|22507.17|22387.17|22505.89|22385.89|10
1637650760000|2021-11-23 06:59:20|22505|22385|22501.48|22381.48|22505.26|22385.26|22501.48|22381.48|10
1637650770000|2021-11-23 06:59:30|22500.89|22380.89|22503.59|22383.59|22504.23|22384.23|22500.89|22380.89|10
1637650780000|2021-11-23 06:59:40|22503.06|22383.06|22504.31|22384.31|22504.31|22384.31|22503.06|22383.06|10
1637650790000|2021-11-23 06:59:50|22504.22|22384.22|22505.18|22385.18|22506.19|22386.19|22504.22|22384.22|10
1637650800000|2021-11-23 07:00:00|22505.09|22385.09|22507.68|22387.68|22508.06|22388.06|22505.02|22385.02|10
1637650810000|2021-11-23 07:00:10|22507.77|22387.77|22507.4|22387.4|22507.86|22387.86|22507.4|22387.4|10
1637650820000|2021-11-23 07:00:20|22507.58|22387.58|22505.51|22385.51|22507.58|22387.58|22505.3|22385.3|10
1637650830000|2021-11-23 07:00:30|22505.87|22385.87|22505.06|22385.06|22505.93|22385.93|22504.98|22384.98|8
1637650840000|2021-11-23 07:00:40|22505.03|22385.03|22504.82|22384.82|22505.26|22385.26|22504.53|22384.53|10
1637650850000|2021-11-23 07:00:50|22504.88|22384.88|22499.82|22379.82|22505.04|22385.04|22499.82|22379.82|10
1637650860000|2021-11-23 07:01:00|22499.76|22379.76|22496.08|22376.08|22499.76|22379.76|22495.45|22375.45|10
1637650870000|2021-11-23 07:01:10|22496.32|22376.32|22495.98|22375.98|22496.85|22376.85|22495.95|22375.95|10
1637650880000|2021-11-23 07:01:20|22493.93|22373.93|22493.27|22373.27|22494.2|22374.2|22493.22|22373.22|10
1637650890000|2021-11-23 07:01:30|22493.28|22373.28|22495.35|22375.35|22495.35|22375.35|22493.28|22373.28|10
1637650900000|2021-11-23 07:01:40|22496.88|22376.88|22498.49|22378.49|22498.63|22378.63|22496.88|22376.88|10
1637650910000|2021-11-23 07:01:50|22498.26|22378.26|22499.59|22379.59|22499.98|22379.98|22498.26|22378.26|10
1637650920000|2021-11-23 07:02:00|22499.36|22379.36|22498.55|22378.55|22499.36|22379.36|22497.55|22377.55|9
1637650930000|2021-11-23 07:02:10|22498.4|22378.4|22496.79|22376.79|22498.4|22378.4|22496.79|22376.79|9
1637650940000|2021-11-23 07:02:20|22496.72|22376.72|22495.45|22375.45|22496.72|22376.72|22495.21|22375.21|9
1637650950000|2021-11-23 07:02:30|22495.34|22375.34|22493.5|22373.5|22495.34|22375.34|22493.5|22373.5|10
1637650960000|2021-11-23 07:02:40|22492.96|22372.96|22492.4|22372.4|22493.3|22373.3|22492.4|22372.4|10
1637650970000|2021-11-23 07:02:50|22492.35|22372.35|22491.28|22371.28|22492.35|22372.35|22490.51|22370.51|9
1637650980000|2021-11-23 07:03:00|22491.41|22371.41|22491.91|22371.91|22491.91|22371.91|22490.73|22370.73|9
1637650990000|2021-11-23 07:03:10|22491.89|22371.89|22492.55|22372.55|22492.6|22372.6|22491.78|22371.78|9
1637651000000|2021-11-23 07:03:20|22492.92|22372.92|22492.09|22372.09|22493.01|22373.01|22492.09|22372.09|10
1637651010000|2021-11-23 07:03:30|22492.19|22372.19|22490.08|22370.08|22492.19|22372.19|22490.08|22370.08|10
1637651020000|2021-11-23 07:03:40|22489.74|22369.74|22489.1|22369.1|22489.74|22369.74|22488.62|22368.62|9
1637651030000|2021-11-23 07:03:50|22489.03|22369.03|22491.38|22371.38|22491.38|22371.38|22488.99|22368.99|9
1637651040000|2021-11-23 07:04:00|22491.55|22371.55|22493.4|22373.4|22493.74|22373.74|22491.55|22371.55|10
1637651050000|2021-11-23 07:04:10|22493.68|22373.68|22494.15|22374.15|22494.15|22374.15|22493.64|22373.64|9
1637651060000|2021-11-23 07:04:20|22494.02|22374.02|22497.55|22377.55|22497.55|22377.55|22493.94|22373.94|10
1637651070000|2021-11-23 07:04:30|22497.76|22377.76|22497.27|22377.27|22497.87|22377.87|22497.23|22377.23|9
1637651080000|2021-11-23 07:04:40|22498.15|22378.15|22499.52|22379.52|22499.52|22379.52|22497.92|22377.92|10
1637651090000|2021-11-23 07:04:50|22499.75|22379.75|22497.16|22377.16|22500.67|22380.67|22497.16|22377.16|9
1637651100000|2021-11-23 07:05:00|22496.85|22376.85|22493.49|22373.49|22496.85|22376.85|22493.49|22373.49|10
1637651110000|2021-11-23 07:05:10|22493.19|22373.19|22491.89|22371.89|22493.19|22373.19|22491.7|22371.7|10
1637651120000|2021-11-23 07:05:20|22490.97|22370.97|22487.09|22367.09|22490.97|22370.97|22487.09|22367.09|9
1637651130000|2021-11-23 07:05:30|22487.18|22367.18|22486.16|22366.16|22487.4|22367.4|22485.71|22365.71|10
1637651140000|2021-11-23 07:05:40|22486.13|22366.13|22486.54|22366.54|22486.72|22366.72|22485.59|22365.59|10
1637651150000|2021-11-23 07:05:50|22485.8|22365.8|22486.19|22366.19|22486.56|22366.56|22485.62|22365.62|10
1637651160000|2021-11-23 07:06:00|22486.29|22366.29|22486.41|22366.41|22487.34|22367.34|22486.29|22366.29|10
1637651170000|2021-11-23 07:06:10|22486.13|22366.13|22484.46|22364.46|22486.47|22366.47|22484.46|22364.46|10
1637651180000|2021-11-23 07:06:20|22484.37|22364.37|22482.94|22362.94|22484.37|22364.37|22482.94|22362.94|10
1637651190000|2021-11-23 07:06:30|22482.85|22362.85|22482.15|22362.15|22483.1|22363.1|22481.9|22361.9|9
1637651200000|2021-11-23 07:06:40|22482.42|22362.42|22480.45|22360.45|22482.53|22362.53|22480.45|22360.45|10
1637651210000|2021-11-23 07:06:50|22480.65|22360.65|22479.86|22359.86|22480.65|22360.65|22478.95|22358.95|8
1637651220000|2021-11-23 07:07:00|22479.56|22359.56|22479.43|22359.43|22480.05|22360.05|22479.21|22359.21|9
1637651230000|2021-11-23 07:07:10|22479.82|22359.82|22477.65|22357.65|22479.82|22359.82|22477.65|22357.65|10
1637651240000|2021-11-23 07:07:20|22477.56|22357.56|22477.08|22357.08|22477.56|22357.56|22476.64|22356.64|10
1637651250000|2021-11-23 07:07:30|22477.61|22357.61|22476.84|22356.84|22478.97|22358.97|22476.84|22356.84|10
1637651260000|2021-11-23 07:07:40|22476.81|22356.81|22478.37|22358.37|22478.37|22358.37|22476.81|22356.81|10
1637651270000|2021-11-23 07:07:50|22478.69|22358.69|22478.01|22358.01|22479.68|22359.68|22477.63|22357.63|10
1637651280000|2021-11-23 07:08:00|22477.64|22357.64|22472.99|22352.99|22477.64|22357.64|22472.99|22352.99|9
1637651290000|2021-11-23 07:08:10|22472.86|22352.86|22471.02|22351.02|22472.86|22352.86|22470.91|22350.91|10
1637651300000|2021-11-23 07:08:20|22471.11|22351.11|22471.67|22351.67|22472.06|22352.06|22471.11|22351.11|10
1637651310000|2021-11-23 07:08:30|22471.64|22351.64|22470.26|22350.26|22471.68|22351.68|22470.26|22350.26|9
1637651320000|2021-11-23 07:08:40|22471.29|22351.29|22465.31|22345.31|22471.35|22351.35|22465.31|22345.31|8
1637651330000|2021-11-23 07:08:50|22465.32|22345.32|22464.44|22344.44|22466.43|22346.43|22464.44|22344.44|10
1637651340000|2021-11-23 07:09:00|22463.89|22343.89|22460.28|22340.28|22463.89|22343.89|22460.28|22340.28|8
1637651350000|2021-11-23 07:09:10|22460.14|22340.14|22454.65|22334.65|22460.14|22340.14|22454.65|22334.65|9
1637651360000|2021-11-23 07:09:20|22455.15|22335.15|22451.7|22331.7|22455.15|22335.15|22450.13|22330.13|10
1637651370000|2021-11-23 07:09:30|22451.08|22331.08|22442.81|22322.81|22451.08|22331.08|22442.81|22322.81|9
1637651380000|2021-11-23 07:09:40|22442.54|22322.54|22441.53|22321.53|22442.54|22322.54|22441.22|22321.22|9
1637651390000|2021-11-23 07:09:50|22441.51|22321.51|22440.71|22320.71|22441.55|22321.55|22440.71|22320.71|10
1637651400000|2021-11-23 07:10:00|22440.67|22320.67|22441.26|22321.26|22441.52|22321.52|22440.47|22320.47|10
1637651410000|2021-11-23 07:10:10|22441.76|22321.76|22441.98|22321.98|22442.91|22322.91|22441.56|22321.56|10
1637651420000|2021-11-23 07:10:20|22442.12|22322.12|22446.05|22326.05|22446.39|22326.39|22442.12|22322.12|10
1637651430000|2021-11-23 07:10:30|22445.82|22325.82|22452.16|22332.16|22452.16|22332.16|22445.82|22325.82|10
1637651440000|2021-11-23 07:10:40|22452.18|22332.18|22456.05|22336.05|22456.05|22336.05|22452.18|22332.18|10
1637651450000|2021-11-23 07:10:50|22456.13|22336.13|22454.06|22334.06|22456.13|22336.13|22454.06|22334.06|10
1637651460000|2021-11-23 07:11:00|22453.76|22333.76|22452.04|22332.04|22453.76|22333.76|22452.04|22332.04|10
1637651470000|2021-11-23 07:11:10|22452.08|22332.08|22449.82|22329.82|22452.08|22332.08|22449.82|22329.82|10
1637651480000|2021-11-23 07:11:20|22450.02|22330.02|22446.27|22326.27|22450.02|22330.02|22446.27|22326.27|9
1637651490000|2021-11-23 07:11:30|22446.69|22326.69|22440.35|22320.35|22447.5|22327.5|22440.35|22320.35|10
1637651500000|2021-11-23 07:11:40|22440.07|22320.07|22438.43|22318.43|22440.24|22320.24|22438.1|22318.1|10
1637651510000|2021-11-23 07:11:50|22438.2|22318.2|22436.05|22316.05|22438.35|22318.35|22436|22316|10
1637651520000|2021-11-23 07:12:00|22437.04|22317.04|22436.6|22316.6|22437.16|22317.16|22436.34|22316.34|10
1637651530000|2021-11-23 07:12:10|22437.36|22317.36|22440.4|22320.4|22440.61|22320.61|22437.36|22317.36|10
1637651540000|2021-11-23 07:12:20|22440.46|22320.46|22440.18|22320.18|22440.9|22320.9|22439.63|22319.63|10
1637651550000|2021-11-23 07:12:30|22439.9|22319.9|22438.47|22318.47|22439.9|22319.9|22438.47|22318.47|10
1637651560000|2021-11-23 07:12:40|22438.38|22318.38|22438.43|22318.43|22438.45|22318.45|22437.76|22317.76|10
1637651570000|2021-11-23 07:12:50|22438.56|22318.56|22436.34|22316.34|22438.56|22318.56|22436.34|22316.34|10
1637651580000|2021-11-23 07:13:00|22433.39|22313.39|22433.2|22313.2|22434.04|22314.04|22433.09|22313.09|10
1637651590000|2021-11-23 07:13:10|22433.19|22313.19|22433.89|22313.89|22434.56|22314.56|22433.19|22313.19|10
1637651600000|2021-11-23 07:13:20|22433.66|22313.66|22432.96|22312.96|22433.88|22313.88|22432.69|22312.69|10
1637651610000|2021-11-23 07:13:30|22433|22313|22433.31|22313.31|22433.31|22313.31|22432.71|22312.71|10
1637651620000|2021-11-23 07:13:40|22433.01|22313.01|22432.45|22312.45|22433.16|22313.16|22432.37|22312.37|10
1637651630000|2021-11-23 07:13:50|22432.44|22312.44|22433.56|22313.56|22433.56|22313.56|22432.2|22312.2|9
1637651640000|2021-11-23 07:14:00|22434.13|22314.13|22436.55|22316.55|22436.55|22316.55|22434.13|22314.13|9
1637651650000|2021-11-23 07:14:10|22436.57|22316.57|22436.83|22316.83|22437.44|22317.44|22435.96|22315.96|9
1637651660000|2021-11-23 07:14:20|22436.64|22316.64|22436.47|22316.47|22436.96|22316.96|22436.47|22316.47|9
1637651670000|2021-11-23 07:14:30|22436.6|22316.6|22433.15|22313.15|22436.6|22316.6|22433.15|22313.15|9
1637651680000|2021-11-23 07:14:40|22433.74|22313.74|22432.34|22312.34|22433.74|22313.74|22432.19|22312.19|10
1637651690000|2021-11-23 07:14:50|22432.5|22312.5|22426.84|22306.84|22432.5|22312.5|22426.84|22306.84|9
1637651700000|2021-11-23 07:15:00|22426.57|22306.57|22423.33|22303.33|22426.57|22306.57|22423.28|22303.28|10
1637651710000|2021-11-23 07:15:10|22423.45|22303.45|22424.17|22304.17|22424.17|22304.17|22422.39|22302.39|10
1637651720000|2021-11-23 07:15:20|22424.32|22304.32|22429.17|22309.17|22429.53|22309.53|22424.32|22304.32|10
1637651730000|2021-11-23 07:15:30|22429.31|22309.31|22433.63|22313.63|22433.8|22313.8|22429.31|22309.31|10
1637651740000|2021-11-23 07:15:40|22433.39|22313.39|22435.72|22315.72|22435.93|22315.93|22433.39|22313.39|10
1637651750000|2021-11-23 07:15:50|22435.82|22315.82|22435.51|22315.51|22437.1|22317.1|22435.44|22315.44|10
1637651760000|2021-11-23 07:16:00|22435.4|22315.4|22432.91|22312.91|22435.4|22315.4|22432.91|22312.91|10
1637651770000|2021-11-23 07:16:10|22432.77|22312.77|22429.98|22309.98|22432.77|22312.77|22429.91|22309.91|10
1637651780000|2021-11-23 07:16:20|22429.82|22309.82|22428.39|22308.39|22429.82|22309.82|22427.56|22307.56|9
1637651790000|2021-11-23 07:16:30|22427.64|22307.64|22425.42|22305.42|22427.64|22307.64|22425.12|22305.12|9
1637651800000|2021-11-23 07:16:40|22425.05|22305.05|22424.49|22304.49|22425.05|22305.05|22424.02|22304.02|10
1637651810000|2021-11-23 07:16:50|22424.31|22304.31|22421.58|22301.58|22424.57|22304.57|22421.58|22301.58|10
1637651820000|2021-11-23 07:17:00|22421.57|22301.57|22419.08|22299.08|22421.57|22301.57|22418.9|22298.9|9
1637651830000|2021-11-23 07:17:10|22418.94|22298.94|22420.18|22300.18|22420.64|22300.64|22418.94|22298.94|9
1637651840000|2021-11-23 07:17:20|22420.23|22300.23|22417.99|22297.99|22420.23|22300.23|22417.9|22297.9|10
1637651850000|2021-11-23 07:17:30|22418.04|22298.04|22418.12|22298.12|22418.6|22298.6|22418|22298|9
1637651860000|2021-11-23 07:17:40|22418.42|22298.42|22415.97|22295.97|22418.42|22298.42|22415.55|22295.55|10
1637651870000|2021-11-23 07:17:50|22416.84|22296.84|22412.24|22292.24|22416.84|22296.84|22412.24|22292.24|10
1637651880000|2021-11-23 07:18:00|22412.25|22292.25|22407.71|22287.71|22412.32|22292.32|22407.22|22287.22|10
1637651890000|2021-11-23 07:18:10|22407.51|22287.51|22398.95|22278.95|22407.51|22287.51|22398.95|22278.95|10
1637651900000|2021-11-23 07:18:20|22399.53|22279.53|22393.92|22273.92|22399.53|22279.53|22393.92|22273.92|10
1637651910000|2021-11-23 07:18:30|22393.26|22273.26|22388.46|22268.46|22393.26|22273.26|22388.46|22268.46|10
1637651920000|2021-11-23 07:18:40|22388.78|22268.78|22384.1|22264.1|22388.78|22268.78|22384.1|22264.1|10
1637651930000|2021-11-23 07:18:50|22383.23|22263.23|22377.09|22257.09|22383.23|22263.23|22376.35|22256.35|10
1637651940000|2021-11-23 07:19:00|22376.73|22256.73|22374.19|22254.19|22376.73|22256.73|22372.9|22252.9|10
1637651950000|2021-11-23 07:19:10|22372.56|22252.56|22372.55|22252.55|22372.56|22252.56|22371.33|22251.33|10
1637651960000|2021-11-23 07:19:20|22373.56|22253.56|22375.51|22255.51|22377.51|22257.51|22373.56|22253.56|10
1637651970000|2021-11-23 07:19:30|22375.27|22255.27|22372.29|22252.29|22376.33|22256.33|22372.29|22252.29|10
1637651980000|2021-11-23 07:19:40|22371.81|22251.81|22369.23|22249.23|22371.81|22251.81|22369.23|22249.23|10
1637651990000|2021-11-23 07:19:50|22369.05|22249.05|22367.29|22247.29|22369.05|22249.05|22366.86|22246.86|10
1637652000000|2021-11-23 07:20:00|22367.27|22247.27|22365.66|22245.66|22368.27|22248.27|22364.4|22244.4|10
1637652010000|2021-11-23 07:20:10|22365.67|22245.67|22367.05|22247.05|22367.4|22247.4|22365.56|22245.56|10
1637652020000|2021-11-23 07:20:20|22367.4|22247.4|22369.83|22249.83|22369.83|22249.83|22367.18|22247.18|10
1637652030000|2021-11-23 07:20:30|22369.93|22249.93|22359.92|22239.92|22371.63|22251.63|22359.92|22239.92|10
1637652040000|2021-11-23 07:20:40|22358.39|22238.39|22351.77|22231.77|22358.75|22238.75|22351.77|22231.77|10
1637652050000|2021-11-23 07:20:50|22350.89|22230.89|22349.7|22229.7|22351.6|22231.6|22349.08|22229.08|10
1637652060000|2021-11-23 07:21:00|22351.07|22231.07|22351.68|22231.68|22351.95|22231.95|22350.89|22230.89|10
1637652070000|2021-11-23 07:21:10|22350.7|22230.7|22341.29|22221.29|22350.7|22230.7|22341.29|22221.29|10
1637652080000|2021-11-23 07:21:20|22341.52|22221.52|22338.56|22218.56|22342.3|22222.3|22335.59|22215.59|10
1637652090000|2021-11-23 07:21:30|22338.85|22218.85|22344.42|22224.42|22344.42|22224.42|22338.85|22218.85|10
1637652100000|2021-11-23 07:21:40|22343.88|22223.88|22350.99|22230.99|22350.99|22230.99|22343.82|22223.82|10
1637652110000|2021-11-23 07:21:50|22351.42|22231.42|22354.38|22234.38|22354.38|22234.38|22351.22|22231.22|10
1637652120000|2021-11-23 07:22:00|22354.21|22234.21|22366.84|22246.84|22366.84|22246.84|22354.21|22234.21|10
1637652130000|2021-11-23 07:22:10|22366.21|22246.21|22360.43|22240.43|22366.21|22246.21|22360.43|22240.43|10
1637652140000|2021-11-23 07:22:20|22357.67|22237.67|22356.22|22236.22|22357.67|22237.67|22354.86|22234.86|10
1637652150000|2021-11-23 07:22:30|22356.55|22236.55|22351.32|22231.32|22356.55|22236.55|22351.32|22231.32|10
1637652160000|2021-11-23 07:22:40|22351.2|22231.2|22347.22|22227.22|22351.2|22231.2|22347.22|22227.22|10
1637652170000|2021-11-23 07:22:50|22347.48|22227.48|22346.62|22226.62|22348.87|22228.87|22346.62|22226.62|10
1637652180000|2021-11-23 07:23:00|22347.42|22227.42|22342.49|22222.49|22347.42|22227.42|22342.49|22222.49|10
1637652190000|2021-11-23 07:23:10|22342.76|22222.76|22339.26|22219.26|22343.22|22223.22|22339.26|22219.26|9
1637652200000|2021-11-23 07:23:20|22338.04|22218.04|22333.82|22213.82|22338.04|22218.04|22333.82|22213.82|10
1637652210000|2021-11-23 07:23:30|22334.45|22214.45|22325.1|22205.1|22334.45|22214.45|22325.1|22205.1|10
1637652220000|2021-11-23 07:23:40|22323.85|22203.85|22314.72|22194.72|22323.85|22203.85|22314.72|22194.72|10
1637652230000|2021-11-23 07:23:50|22313.33|22193.33|22312.41|22192.41|22313.33|22193.33|22310.51|22190.51|10
1637652240000|2021-11-23 07:24:00|22313.07|22193.07|22312.88|22192.88|22313.07|22193.07|22310.8|22190.8|10
1637652250000|2021-11-23 07:24:10|22312.08|22192.08|22311.46|22191.46|22312.08|22192.08|22309.3|22189.3|10
1637652260000|2021-11-23 07:24:20|22311.94|22191.94|22320.87|22200.87|22320.87|22200.87|22311.94|22191.94|10
1637652270000|2021-11-23 07:24:30|22320.64|22200.64|22325.45|22205.45|22325.73|22205.73|22320.01|22200.01|10
1637652280000|2021-11-23 07:24:40|22325.59|22205.59|22325.84|22205.84|22327.17|22207.17|22325.53|22205.53|10
1637652290000|2021-11-23 07:24:50|22325.43|22205.43|22316.98|22196.98|22325.43|22205.43|22316.98|22196.98|10
1637652300000|2021-11-23 07:25:00|22315.92|22195.92|22303.69|22183.69|22315.98|22195.98|22303.69|22183.69|10
1637652310000|2021-11-23 07:25:10|22303.22|22183.22|22313.9|22193.9|22313.9|22193.9|22303.22|22183.22|10
1637652320000|2021-11-23 07:25:20|22313.94|22193.94|22319.72|22199.72|22320.14|22200.14|22313.94|22193.94|10
1637652330000|2021-11-23 07:25:30|22317.61|22197.61|22316.81|22196.81|22318.34|22198.34|22316.81|22196.81|9
1637652340000|2021-11-23 07:25:40|22316.87|22196.87|22312.33|22192.33|22317.42|22197.42|22311.45|22191.45|10
1637652350000|2021-11-23 07:25:50|22311.12|22191.12|22313.38|22193.38|22313.38|22193.38|22310.56|22190.56|10
1637652360000|2021-11-23 07:26:00|22314.17|22194.17|22323.42|22203.42|22323.42|22203.42|22314.17|22194.17|10
1637652370000|2021-11-23 07:26:10|22324.39|22204.39|22324.67|22204.67|22324.67|22204.67|22323.78|22203.78|10
1637652380000|2021-11-23 07:26:20|22324.85|22204.85|22324|22204|22325.29|22205.29|22323.63|22203.63|10
1637652390000|2021-11-23 07:26:30|22323.77|22203.77|22326.98|22206.98|22326.98|22206.98|22323.54|22203.54|10
1637652400000|2021-11-23 07:26:40|22326.57|22206.57|22324.39|22204.39|22326.96|22206.96|22322.6|22202.6|10
1637652410000|2021-11-23 07:26:50|22324.2|22204.2|22324|22204|22324.74|22204.74|22323.66|22203.66|10
1637652420000|2021-11-23 07:27:00|22324.16|22204.16|22323.56|22203.56|22324.16|22204.16|22321.82|22201.82|10
1637652430000|2021-11-23 07:27:10|22323.49|22203.49|22321.97|22201.97|22323.49|22203.49|22321.97|22201.97|10
1637652440000|2021-11-23 07:27:20|22322.77|22202.77|22322.93|22202.93|22323.48|22203.48|22322.67|22202.67|9
1637652450000|2021-11-23 07:27:30|22322.97|22202.97|22317.1|22197.1|22322.97|22202.97|22317.1|22197.1|10
1637652460000|2021-11-23 07:27:40|22317.25|22197.25|22313.92|22193.92|22318.3|22198.3|22313.92|22193.92|10
1637652470000|2021-11-23 07:27:50|22314.23|22194.23|22311.44|22191.44|22314.28|22194.28|22311.44|22191.44|10
1637652480000|2021-11-23 07:28:00|22310.09|22190.09|22306.1|22186.1|22310.09|22190.09|22305.86|22185.86|10
1637652490000|2021-11-23 07:28:10|22305.09|22185.09|22303.64|22183.64|22305.09|22185.09|22303.64|22183.64|9
1637652500000|2021-11-23 07:28:20|22303.86|22183.86|22305.8|22185.8|22305.8|22185.8|22303.1|22183.1|10
1637652510000|2021-11-23 07:28:30|22305.04|22185.04|22306.87|22186.87|22307.55|22187.55|22305.04|22185.04|10
1637652520000|2021-11-23 07:28:40|22307|22187|22308.6|22188.6|22308.6|22188.6|22306.94|22186.94|10
1637652530000|2021-11-23 07:28:50|22309.37|22189.37|22310.72|22190.72|22310.76|22190.76|22309.03|22189.03|10
1637652540000|2021-11-23 07:29:00|22311.19|22191.19|22317.49|22197.49|22317.49|22197.49|22311.19|22191.19|10
1637652550000|2021-11-23 07:29:10|22317.89|22197.89|22318.97|22198.97|22319.08|22199.08|22317.89|22197.89|10
1637652560000|2021-11-23 07:29:20|22318.99|22198.99|22321.81|22201.81|22322.05|22202.05|22318.99|22198.99|10
1637652570000|2021-11-23 07:29:30|22321.67|22201.67|22330.26|22210.26|22331.02|22211.02|22321.67|22201.67|10
1637652580000|2021-11-23 07:29:40|22330.3|22210.3|22328.06|22208.06|22332.09|22212.09|22328.06|22208.06|10
1637652590000|2021-11-23 07:29:50|22328.89|22208.89|22320.62|22200.62|22329.39|22209.39|22320.62|22200.62|10
1637652600000|2021-11-23 07:30:00|22320.38|22200.38|22323.03|22203.03|22323.03|22203.03|22319.29|22199.29|10
1637652610000|2021-11-23 07:30:10|22326.03|22206.03|22329.25|22209.25|22329.41|22209.41|22325.42|22205.42|10
1637652620000|2021-11-23 07:30:20|22329.02|22209.02|22329.62|22209.62|22329.81|22209.81|22328.91|22208.91|10
1637652630000|2021-11-23 07:30:30|22328.36|22208.36|22330.96|22210.96|22332.34|22212.34|22328.36|22208.36|10
1637652640000|2021-11-23 07:30:40|22331.02|22211.02|22331.68|22211.68|22331.94|22211.94|22331.02|22211.02|10
1637652650000|2021-11-23 07:30:50|22331.3|22211.3|22326.73|22206.73|22331.65|22211.65|22326.73|22206.73|10
1637652660000|2021-11-23 07:31:00|22326.65|22206.65|22317.31|22197.31|22326.65|22206.65|22317.31|22197.31|10
1637652670000|2021-11-23 07:31:10|22317.03|22197.03|22314.44|22194.44|22317.03|22197.03|22314.26|22194.26|10
1637652680000|2021-11-23 07:31:20|22314.8|22194.8|22308.89|22188.89|22314.8|22194.8|22308.89|22188.89|10
1637652690000|2021-11-23 07:31:30|22307.3|22187.3|22303.04|22183.04|22307.3|22187.3|22303.04|22183.04|10
1637652700000|2021-11-23 07:31:40|22303.11|22183.11|22302.08|22182.08|22303.11|22183.11|22301.05|22181.05|10
1637652710000|2021-11-23 07:31:50|22300.4|22180.4|22299.28|22179.28|22300.63|22180.63|22299.28|22179.28|10
1637652720000|2021-11-23 07:32:00|22299.42|22179.42|22298.82|22178.82|22299.97|22179.97|22298.72|22178.72|10
1637652730000|2021-11-23 07:32:10|22298.71|22178.71|22299.02|22179.02|22301.78|22181.78|22298.71|22178.71|10
1637652740000|2021-11-23 07:32:20|22297.91|22177.91|22298.58|22178.58|22298.58|22178.58|22296.33|22176.33|10
1637652750000|2021-11-23 07:32:30|22297.99|22177.99|22297.09|22177.09|22298.21|22178.21|22297.09|22177.09|10
1637652760000|2021-11-23 07:32:40|22296.97|22176.97|22295.61|22175.61|22296.97|22176.97|22295.61|22175.61|10
1637652770000|2021-11-23 07:32:50|22295.67|22175.67|22295.67|22175.67|22296.54|22176.54|22295.04|22175.04|10
1637652780000|2021-11-23 07:33:00|22295.33|22175.33|22293.08|22173.08|22295.77|22175.77|22292.95|22172.95|10
1637652790000|2021-11-23 07:33:10|22293|22173|22293.31|22173.31|22293.75|22173.75|22291.83|22171.83|10
1637652800000|2021-11-23 07:33:20|22294.15|22174.15|22295.46|22175.46|22295.46|22175.46|22294.15|22174.15|10
1637652810000|2021-11-23 07:33:30|22295.57|22175.57|22296.97|22176.97|22297.09|22177.09|22295.46|22175.46|10
1637652820000|2021-11-23 07:33:40|22297.18|22177.18|22299.77|22179.77|22300|22180|22297.08|22177.08|10
1637652830000|2021-11-23 07:33:50|22300.44|22180.44|22301.6|22181.6|22301.68|22181.68|22300.44|22180.44|10
1637652840000|2021-11-23 07:34:00|22301.62|22181.62|22306.36|22186.36|22306.48|22186.48|22301.62|22181.62|10
1637652850000|2021-11-23 07:34:10|22306.55|22186.55|22312.18|22192.18|22312.18|22192.18|22306.55|22186.55|10
1637652860000|2021-11-23 07:34:20|22311.42|22191.42|22311.02|22191.02|22311.42|22191.42|22309.12|22189.12|10
1637652870000|2021-11-23 07:34:30|22311.2|22191.2|22312.52|22192.52|22312.52|22192.52|22311.2|22191.2|10
1637652880000|2021-11-23 07:34:40|22312.2|22192.2|22318.12|22198.12|22318.12|22198.12|22312.2|22192.2|10
1637652890000|2021-11-23 07:34:50|22317.81|22197.81|22315.32|22195.32|22318.45|22198.45|22315.32|22195.32|10
1637652900000|2021-11-23 07:35:00|22315.75|22195.75|22317.62|22197.62|22319.44|22199.44|22315.75|22195.75|10
1637652910000|2021-11-23 07:35:10|22317.81|22197.81|22319.04|22199.04|22319.04|22199.04|22317.18|22197.18|10
1637652920000|2021-11-23 07:35:20|22319.33|22199.33|22317.57|22197.57|22319.33|22199.33|22317.55|22197.55|10
1637652930000|2021-11-23 07:35:30|22317.46|22197.46|22318.87|22198.87|22318.87|22198.87|22317.06|22197.06|10
1637652940000|2021-11-23 07:35:40|22318.81|22198.81|22320.12|22200.12|22320.94|22200.94|22318.81|22198.81|10
1637652950000|2021-11-23 07:35:50|22319.51|22199.51|22322.86|22202.86|22322.86|22202.86|22319.51|22199.51|10
1637652960000|2021-11-23 07:36:00|22326.65|22206.65|22335.63|22215.63|22335.63|22215.63|22326.65|22206.65|10
1637652970000|2021-11-23 07:36:10|22335.59|22215.59|22338.13|22218.13|22338.15|22218.15|22335.59|22215.59|10
1637652980000|2021-11-23 07:36:20|22338.64|22218.64|22340.83|22220.83|22340.91|22220.91|22338.35|22218.35|10
1637652990000|2021-11-23 07:36:30|22341.08|22221.08|22340.27|22220.27|22341.15|22221.15|22339.45|22219.45|10
1637653000000|2021-11-23 07:36:40|22340.92|22220.92|22347.07|22227.07|22347.07|22227.07|22340.92|22220.92|10
1637653010000|2021-11-23 07:36:50|22347.47|22227.47|22351.27|22231.27|22351.27|22231.27|22347.47|22227.47|10
1637653020000|2021-11-23 07:37:00|22351.8|22231.8|22353.29|22233.29|22353.29|22233.29|22351.8|22231.8|10
1637653030000|2021-11-23 07:37:10|22352.36|22232.36|22355.32|22235.32|22355.32|22235.32|22352.36|22232.36|10
1637653040000|2021-11-23 07:37:20|22355.27|22235.27|22356.45|22236.45|22356.45|22236.45|22354.61|22234.61|10
1637653050000|2021-11-23 07:37:30|22356.86|22236.86|22361.75|22241.75|22361.75|22241.75|22356.86|22236.86|10
1637653060000|2021-11-23 07:37:40|22361.45|22241.45|22367.22|22247.22|22367.22|22247.22|22361.29|22241.29|10
1637653070000|2021-11-23 07:37:50|22367.51|22247.51|22377.22|22257.22|22377.22|22257.22|22367.51|22247.51|10
1637653080000|2021-11-23 07:38:00|22377.26|22257.26|22380.39|22260.39|22380.39|22260.39|22377.26|22257.26|10
1637653090000|2021-11-23 07:38:10|22379.66|22259.66|22378.15|22258.15|22379.66|22259.66|22378.15|22258.15|9
1637653100000|2021-11-23 07:38:20|22378.07|22258.07|22373.77|22253.77|22379.82|22259.82|22373.77|22253.77|10
1637653110000|2021-11-23 07:38:30|22372.6|22252.6|22378.82|22258.82|22378.82|22258.82|22372.06|22252.06|10
1637653120000|2021-11-23 07:38:40|22378.4|22258.4|22382.73|22262.73|22383.31|22263.31|22378.4|22258.4|10
1637653130000|2021-11-23 07:38:50|22382.18|22262.18|22383.79|22263.79|22383.79|22263.79|22382.18|22262.18|10
1637653140000|2021-11-23 07:39:00|22383.89|22263.89|22386.29|22266.29|22387.05|22267.05|22383.89|22263.89|9
1637653150000|2021-11-23 07:39:10|22385.26|22265.26|22381.94|22261.94|22386.27|22266.27|22381.94|22261.94|10
1637653160000|2021-11-23 07:39:20|22382.16|22262.16|22381.1|22261.1|22382.16|22262.16|22379.27|22259.27|9
1637653170000|2021-11-23 07:39:30|22380.58|22260.58|22377.7|22257.7|22380.58|22260.58|22377.38|22257.38|10
1637653180000|2021-11-23 07:39:40|22378.59|22258.59|22379.82|22259.82|22379.82|22259.82|22378.47|22258.47|10
1637653190000|2021-11-23 07:39:50|22379.37|22259.37|22378.42|22258.42|22379.37|22259.37|22377.08|22257.08|10
1637653200000|2021-11-23 07:40:00|22379.42|22259.42|22373.57|22253.57|22379.42|22259.42|22373.57|22253.57|10
1637653210000|2021-11-23 07:40:10|22372.08|22252.08|22370.97|22250.97|22372.08|22252.08|22370.88|22250.88|10
1637653220000|2021-11-23 07:40:20|22370.4|22250.4|22367.99|22247.99|22370.77|22250.77|22367.99|22247.99|10
1637653230000|2021-11-23 07:40:30|22368.33|22248.33|22358.34|22238.34|22368.33|22248.33|22358.34|22238.34|10
1637653240000|2021-11-23 07:40:40|22357.8|22237.8|22349.17|22229.17|22357.8|22237.8|22348.69|22228.69|10
1637653250000|2021-11-23 07:40:50|22349.31|22229.31|22350.94|22230.94|22350.96|22230.96|22349.04|22229.04|10
1637653260000|2021-11-23 07:41:00|22350.57|22230.57|22349.49|22229.49|22350.57|22230.57|22348.55|22228.55|10
1637653270000|2021-11-23 07:41:10|22349.82|22229.82|22350.47|22230.47|22350.57|22230.57|22349.37|22229.37|9
1637653280000|2021-11-23 07:41:20|22350.62|22230.62|22350.43|22230.43|22351.17|22231.17|22349.57|22229.57|9
1637653290000|2021-11-23 07:41:30|22349.14|22229.14|22351.35|22231.35|22351.35|22231.35|22348.74|22228.74|9
1637653300000|2021-11-23 07:41:40|22351.47|22231.47|22352.83|22232.83|22353.88|22233.88|22351.47|22231.47|10
1637653310000|2021-11-23 07:41:50|22351.71|22231.71|22352.86|22232.86|22353.17|22233.17|22351.71|22231.71|10
1637653320000|2021-11-23 07:42:00|22352.78|22232.78|22352.05|22232.05|22353.42|22233.42|22352.05|22232.05|10
1637653330000|2021-11-23 07:42:10|22352.07|22232.07|22349.58|22229.58|22353.05|22233.05|22349.58|22229.58|9
1637653340000|2021-11-23 07:42:20|22348.7|22228.7|22344.66|22224.66|22348.82|22228.82|22344.66|22224.66|10
1637653350000|2021-11-23 07:42:30|22344.78|22224.78|22347.68|22227.68|22347.68|22227.68|22344.45|22224.45|10
1637653360000|2021-11-23 07:42:40|22348.49|22228.49|22351.1|22231.1|22351.1|22231.1|22348.49|22228.49|10
1637653370000|2021-11-23 07:42:50|22351.17|22231.17|22352.41|22232.41|22352.41|22232.41|22351.1|22231.1|10
1637653380000|2021-11-23 07:43:00|22353.75|22233.75|22353.86|22233.86|22354.55|22234.55|22353.61|22233.61|10
1637653390000|2021-11-23 07:43:10|22354.26|22234.26|22356.3|22236.3|22356.41|22236.41|22354.26|22234.26|10
1637653400000|2021-11-23 07:43:20|22356.36|22236.36|22359.95|22239.95|22359.95|22239.95|22355.25|22235.25|10
1637653410000|2021-11-23 07:43:30|22360.4|22240.4|22359.33|22239.33|22360.72|22240.72|22358.98|22238.98|10
1637653420000|2021-11-23 07:43:40|22358.99|22238.99|22357.37|22237.37|22359.53|22239.53|22357.31|22237.31|9
1637653430000|2021-11-23 07:43:50|22357.02|22237.02|22356.67|22236.67|22357.02|22237.02|22354.9|22234.9|9
1637653440000|2021-11-23 07:44:00|22357.55|22237.55|22359.29|22239.29|22359.85|22239.85|22357.55|22237.55|10
1637653450000|2021-11-23 07:44:10|22359.67|22239.67|22360.11|22240.11|22360.25|22240.25|22359.24|22239.24|10
1637653460000|2021-11-23 07:44:20|22359.54|22239.54|22361.63|22241.63|22362.09|22242.09|22359.54|22239.54|9
1637653470000|2021-11-23 07:44:30|22362.2|22242.2|22365.53|22245.53|22365.53|22245.53|22362.2|22242.2|10
1637653480000|2021-11-23 07:44:40|22364.3|22244.3|22363.59|22243.59|22365.44|22245.44|22363.59|22243.59|9
1637653490000|2021-11-23 07:44:50|22363.67|22243.67|22363.52|22243.52|22364.68|22244.68|22362.85|22242.85|10
1637653500000|2021-11-23 07:45:00|22363.32|22243.32|22359.73|22239.73|22363.32|22243.32|22359.73|22239.73|10
1637653510000|2021-11-23 07:45:10|22360.12|22240.12|22361.32|22241.32|22361.32|22241.32|22359.76|22239.76|9
1637653520000|2021-11-23 07:45:20|22361.51|22241.51|22360.38|22240.38|22361.51|22241.51|22360.22|22240.22|10
1637653530000|2021-11-23 07:45:30|22360.46|22240.46|22362.87|22242.87|22362.87|22242.87|22360.46|22240.46|10
1637653540000|2021-11-23 07:45:40|22363.01|22243.01|22364.78|22244.78|22366.69|22246.69|22362.79|22242.79|9
1637653550000|2021-11-23 07:45:50|22366.36|22246.36|22371.09|22251.09|22371.09|22251.09|22366.36|22246.36|10
1637653560000|2021-11-23 07:46:00|22371.39|22251.39|22371.59|22251.59|22372.04|22252.04|22371.39|22251.39|10
1637653570000|2021-11-23 07:46:10|22372.03|22252.03|22374.06|22254.06|22375.47|22255.47|22371.5|22251.5|10
1637653580000|2021-11-23 07:46:20|22374.38|22254.38|22380.32|22260.32|22380.45|22260.45|22374.38|22254.38|9
1637653590000|2021-11-23 07:46:30|22380.82|22260.82|22385.97|22265.97|22385.97|22265.97|22380.23|22260.23|10
1637653600000|2021-11-23 07:46:40|22385.59|22265.59|22390.92|22270.92|22391.01|22271.01|22385.59|22265.59|10
1637653610000|2021-11-23 07:46:50|22390.9|22270.9|22390.37|22270.37|22390.95|22270.95|22390.08|22270.08|10
1637653620000|2021-11-23 07:47:00|22389.7|22269.7|22391.59|22271.59|22392.47|22272.47|22389.55|22269.55|10
1637653630000|2021-11-23 07:47:10|22391.23|22271.23|22393.2|22273.2|22393.2|22273.2|22390.93|22270.93|9
1637653640000|2021-11-23 07:47:20|22393.45|22273.45|22395.49|22275.49|22395.49|22275.49|22393.43|22273.43|10
1637653650000|2021-11-23 07:47:30|22396.69|22276.69|22403.57|22283.57|22403.96|22283.96|22396.69|22276.69|9
1637653660000|2021-11-23 07:47:40|22403.54|22283.54|22405.81|22285.81|22406.22|22286.22|22403.15|22283.15|10
1637653670000|2021-11-23 07:47:50|22406.08|22286.08|22409.52|22289.52|22409.52|22289.52|22406.08|22286.08|9
1637653680000|2021-11-23 07:48:00|22408.29|22288.29|22408.02|22288.02|22409.26|22289.26|22408.02|22288.02|10
1637653690000|2021-11-23 07:48:10|22407.87|22287.87|22405.37|22285.37|22407.87|22287.87|22405.37|22285.37|9
1637653700000|2021-11-23 07:48:20|22405.34|22285.34|22403.28|22283.28|22405.34|22285.34|22402.52|22282.52|10
1637653710000|2021-11-23 07:48:30|22402.64|22282.64|22403.3|22283.3|22403.81|22283.81|22402.64|22282.64|10
1637653720000|2021-11-23 07:48:40|22403.31|22283.31|22397.75|22277.75|22403.31|22283.31|22397.75|22277.75|10
1637653730000|2021-11-23 07:48:50|22397.99|22277.99|22392.21|22272.21|22397.99|22277.99|22391.76|22271.76|10
1637653740000|2021-11-23 07:49:00|22390.36|22270.36|22390.65|22270.65|22391.01|22271.01|22390.16|22270.16|10
1637653750000|2021-11-23 07:49:10|22390.39|22270.39|22391.83|22271.83|22391.86|22271.86|22390.39|22270.39|10
1637653760000|2021-11-23 07:49:20|22391.55|22271.55|22391.49|22271.49|22392.09|22272.09|22391.23|22271.23|10
1637653770000|2021-11-23 07:49:30|22391.94|22271.94|22393.85|22273.85|22393.85|22273.85|22391.73|22271.73|10
1637653780000|2021-11-23 07:49:40|22393.18|22273.18|22389.98|22269.98|22393.26|22273.26|22389.98|22269.98|10
1637653790000|2021-11-23 07:49:50|22389.83|22269.83|22381.76|22261.76|22389.83|22269.83|22381.76|22261.76|10
1637653800000|2021-11-23 07:50:00|22380.87|22260.87|22378.29|22258.29|22380.87|22260.87|22377.9|22257.9|10
1637653810000|2021-11-23 07:50:10|22376.73|22256.73|22372.41|22252.41|22376.73|22256.73|22372.41|22252.41|10
1637653820000|2021-11-23 07:50:20|22372.17|22252.17|22366.09|22246.09|22372.17|22252.17|22366.05|22246.05|10
1637653830000|2021-11-23 07:50:30|22366.23|22246.23|22369.29|22249.29|22370.43|22250.43|22366.23|22246.23|9
1637653840000|2021-11-23 07:50:40|22369.34|22249.34|22369.01|22249.01|22369.35|22249.35|22368.54|22248.54|10
1637653850000|2021-11-23 07:50:50|22370.62|22250.62|22369.91|22249.91|22370.62|22250.62|22369.05|22249.05|9
1637653860000|2021-11-23 07:51:00|22370.05|22250.05|22374.88|22254.88|22374.88|22254.88|22370.05|22250.05|10
1637653870000|2021-11-23 07:51:10|22374.84|22254.84|22381.31|22261.31|22381.31|22261.31|22374.84|22254.84|10
1637653880000|2021-11-23 07:51:20|22381.85|22261.85|22382.55|22262.55|22382.55|22262.55|22381.41|22261.41|9
1637653890000|2021-11-23 07:51:30|22381.21|22261.21|22379.34|22259.34|22381.32|22261.32|22379.34|22259.34|10
1637653900000|2021-11-23 07:51:40|22378.96|22258.96|22379.26|22259.26|22379.26|22259.26|22376.97|22256.97|10
1637653910000|2021-11-23 07:51:50|22376.91|22256.91|22376.74|22256.74|22376.91|22256.91|22375.14|22255.14|10
1637653920000|2021-11-23 07:52:00|22376.35|22256.35|22375.13|22255.13|22376.35|22256.35|22374.67|22254.67|10
1637653930000|2021-11-23 07:52:10|22374.85|22254.85|22373.08|22253.08|22374.87|22254.87|22372.7|22252.7|10
1637653940000|2021-11-23 07:52:20|22372.13|22252.13|22370.47|22250.47|22372.13|22252.13|22370.42|22250.42|10
1637653950000|2021-11-23 07:52:30|22369.04|22249.04|22369.67|22249.67|22370.51|22250.51|22369.04|22249.04|10
1637653960000|2021-11-23 07:52:40|22369.19|22249.19|22367.07|22247.07|22369.19|22249.19|22365.95|22245.95|10
1637653970000|2021-11-23 07:52:50|22367.2|22247.2|22370.67|22250.67|22370.73|22250.73|22367.2|22247.2|10
1637653980000|2021-11-23 07:53:00|22371.92|22251.92|22373.64|22253.64|22373.64|22253.64|22370.79|22250.79|10
1637653990000|2021-11-23 07:53:10|22373.82|22253.82|22376.05|22256.05|22376.05|22256.05|22373.82|22253.82|9
1637654000000|2021-11-23 07:53:20|22376.36|22256.36|22376.46|22256.46|22376.72|22256.72|22375.38|22255.38|9
1637654010000|2021-11-23 07:53:30|22376.68|22256.68|22377.15|22257.15|22377.52|22257.52|22376.08|22256.08|10
1637654020000|2021-11-23 07:53:40|22376.96|22256.96|22378.25|22258.25|22378.52|22258.52|22376.11|22256.11|10
1637654030000|2021-11-23 07:53:50|22378.57|22258.57|22380.09|22260.09|22380.22|22260.22|22378.41|22258.41|10
1637654040000|2021-11-23 07:54:00|22380.39|22260.39|22377.11|22257.11|22380.39|22260.39|22377.11|22257.11|10
1637654050000|2021-11-23 07:54:10|22377.52|22257.52|22382.6|22262.6|22382.6|22262.6|22377.52|22257.52|10
1637654060000|2021-11-23 07:54:20|22382.97|22262.97|22390.18|22270.18|22390.32|22270.32|22382.97|22262.97|10
1637654070000|2021-11-23 07:54:30|22390.95|22270.95|22389.57|22269.57|22391.58|22271.58|22389.5|22269.5|10
1637654080000|2021-11-23 07:54:40|22389.6|22269.6|22390.18|22270.18|22390.18|22270.18|22388.03|22268.03|10
1637654090000|2021-11-23 07:54:50|22389.94|22269.94|22392.62|22272.62|22392.62|22272.62|22389.94|22269.94|10
1637654100000|2021-11-23 07:55:00|22392.51|22272.51|22393.66|22273.66|22393.66|22273.66|22392.15|22272.15|9
1637654110000|2021-11-23 07:55:10|22393.71|22273.71|22394.4|22274.4|22394.76|22274.76|22393.71|22273.71|10
1637654120000|2021-11-23 07:55:20|22394.11|22274.11|22388.47|22268.47|22394.75|22274.75|22388.19|22268.19|9
1637654130000|2021-11-23 07:55:30|22387.67|22267.67|22381.89|22261.89|22387.67|22267.67|22381.89|22261.89|9
1637654140000|2021-11-23 07:55:40|22381.27|22261.27|22381.59|22261.59|22381.96|22261.96|22381.07|22261.07|10
1637654150000|2021-11-23 07:55:50|22381.81|22261.81|22382.81|22262.81|22382.81|22262.81|22380.59|22260.59|10
1637654160000|2021-11-23 07:56:00|22382.7|22262.7|22383.01|22263.01|22383.88|22263.88|22382.61|22262.61|8
1637654170000|2021-11-23 07:56:10|22383.27|22263.27|22382.27|22262.27|22383.99|22263.99|22382.27|22262.27|10
1637654180000|2021-11-23 07:56:20|22381.98|22261.98|22375.6|22255.6|22381.98|22261.98|22375.6|22255.6|9
1637654190000|2021-11-23 07:56:30|22370.36|22250.36|22359.64|22239.64|22370.36|22250.36|22359.64|22239.64|10
1637654200000|2021-11-23 07:56:40|22359.45|22239.45|22352.16|22232.16|22359.45|22239.45|22352.16|22232.16|10
1637654210000|2021-11-23 07:56:50|22351.92|22231.92|22348.38|22228.38|22351.92|22231.92|22348.38|22228.38|10
1637654220000|2021-11-23 07:57:00|22347.78|22227.78|22346.47|22226.47|22347.78|22227.78|22346.15|22226.15|10
1637654230000|2021-11-23 07:57:10|22346.86|22226.86|22348.02|22228.02|22348.05|22228.05|22346.4|22226.4|10
1637654240000|2021-11-23 07:57:20|22348.05|22228.05|22349.72|22229.72|22350.18|22230.18|22348.05|22228.05|10
1637654250000|2021-11-23 07:57:30|22350.32|22230.32|22341.98|22221.98|22350.32|22230.32|22341.98|22221.98|10
1637654260000|2021-11-23 07:57:40|22342.12|22222.12|22339.81|22219.81|22342.43|22222.43|22339.12|22219.12|10
1637654270000|2021-11-23 07:57:50|22339.43|22219.43|22340.51|22220.51|22341.12|22221.12|22339.43|22219.43|10
1637654280000|2021-11-23 07:58:00|22340.36|22220.36|22336.34|22216.34|22340.36|22220.36|22336.34|22216.34|10
1637654290000|2021-11-23 07:58:10|22336.18|22216.18|22337.08|22217.08|22337.1|22217.1|22336.12|22216.12|9
1637654300000|2021-11-23 07:58:20|22337.14|22217.14|22341.23|22221.23|22341.23|22221.23|22337.14|22217.14|10
1637654310000|2021-11-23 07:58:30|22341.29|22221.29|22340.07|22220.07|22343.16|22223.16|22339.94|22219.94|10
1637654320000|2021-11-23 07:58:40|22340.97|22220.97|22336.93|22216.93|22340.97|22220.97|22336.46|22216.46|9
1637654330000|2021-11-23 07:58:50|22335.9|22215.9|22338.56|22218.56|22338.56|22218.56|22335.27|22215.27|10
1637654340000|2021-11-23 07:59:00|22339.46|22219.46|22339.7|22219.7|22342.16|22222.16|22339.46|22219.46|10
1637654350000|2021-11-23 07:59:10|22339.47|22219.47|22337.16|22217.16|22339.47|22219.47|22336.66|22216.66|9
1637654360000|2021-11-23 07:59:20|22337.02|22217.02|22339.85|22219.85|22339.85|22219.85|22336.98|22216.98|10
1637654370000|2021-11-23 07:59:30|22340.35|22220.35|22342.48|22222.48|22342.48|22222.48|22340.35|22220.35|10
1637654380000|2021-11-23 07:59:40|22342.11|22222.11|22345.25|22225.25|22345.28|22225.28|22342.11|22222.11|10
1637654390000|2021-11-23 07:59:50|22345.56|22225.56|22348.03|22228.03|22348.03|22228.03|22345.56|22225.56|10
1637654400000|2021-11-23 08:00:00|22347.83|22227.83|22345.7|22225.7|22349.06|22229.06|22345.7|22225.7|9
1637654410000|2021-11-23 08:00:10|22345.53|22225.53|22341.95|22221.95|22345.72|22225.72|22341.95|22221.95|10
1637654420000|2021-11-23 08:00:20|22341.89|22221.89|22343.83|22223.83|22343.83|22223.83|22341.53|22221.53|10
1637654430000|2021-11-23 08:00:30|22344.06|22224.06|22345.58|22225.58|22345.58|22225.58|22343.81|22223.81|10
1637654440000|2021-11-23 08:00:40|22346.19|22226.19|22349.1|22229.1|22349.1|22229.1|22346.19|22226.19|10
1637654450000|2021-11-23 08:00:50|22349.54|22229.54|22352.54|22232.54|22355.35|22235.35|22349.54|22229.54|10
1637654460000|2021-11-23 08:01:00|22353.05|22233.05|22356.8|22236.8|22356.8|22236.8|22353.05|22233.05|10
1637654470000|2021-11-23 08:01:10|22356.66|22236.66|22351.75|22231.75|22356.66|22236.66|22351.75|22231.75|8
1637654480000|2021-11-23 08:01:20|22351.14|22231.14|22351.88|22231.88|22351.88|22231.88|22350.6|22230.6|10
1637654490000|2021-11-23 08:01:30|22351.96|22231.96|22355.86|22235.86|22355.86|22235.86|22351.96|22231.96|9
1637654500000|2021-11-23 08:01:40|22356.37|22236.37|22364.56|22244.56|22364.56|22244.56|22356.37|22236.37|10
1637654510000|2021-11-23 08:01:50|22364.85|22244.85|22370.21|22250.21|22370.32|22250.32|22364.85|22244.85|10
1637654520000|2021-11-23 08:02:00|22371.17|22251.17|22371.45|22251.45|22371.45|22251.45|22369.93|22249.93|9
1637654530000|2021-11-23 08:02:10|22372.03|22252.03|22376.19|22256.19|22376.19|22256.19|22372.03|22252.03|9
1637654540000|2021-11-23 08:02:20|22377.18|22257.18|22382.28|22262.28|22382.28|22262.28|22377.18|22257.18|9
1637654550000|2021-11-23 08:02:30|22382.23|22262.23|22384.08|22264.08|22384.08|22264.08|22381.83|22261.83|9
1637654560000|2021-11-23 08:02:40|22384.05|22264.05|22385.61|22265.61|22385.88|22265.88|22383.75|22263.75|9
1637654570000|2021-11-23 08:02:50|22385.35|22265.35|22388.01|22268.01|22388.01|22268.01|22385.35|22265.35|10
1637654580000|2021-11-23 08:03:00|22387.9|22267.9|22391.11|22271.11|22391.61|22271.61|22387.9|22267.9|10
1637654590000|2021-11-23 08:03:10|22391.28|22271.28|22391.57|22271.57|22391.74|22271.74|22390.57|22270.57|10
1637654600000|2021-11-23 08:03:20|22391.22|22271.22|22391.98|22271.98|22391.98|22271.98|22389.98|22269.98|10
1637654610000|2021-11-23 08:03:30|22392.48|22272.48|22394.64|22274.64|22394.64|22274.64|22391.85|22271.85|9
1637654620000|2021-11-23 08:03:40|22394.62|22274.62|22402.16|22282.16|22402.16|22282.16|22394.62|22274.62|10
1637654630000|2021-11-23 08:03:50|22403.35|22283.35|22404.68|22284.68|22404.78|22284.78|22402.04|22282.04|10
1637654640000|2021-11-23 08:04:00|22405.15|22285.15|22407.2|22287.2|22407.2|22287.2|22405.15|22285.15|10
1637654650000|2021-11-23 08:04:10|22407.05|22287.05|22412.04|22292.04|22413.49|22293.49|22407.05|22287.05|10
1637654660000|2021-11-23 08:04:20|22412.4|22292.4|22410.4|22290.4|22412.96|22292.96|22410.4|22290.4|10
1637654670000|2021-11-23 08:04:30|22409.49|22289.49|22405.77|22285.77|22409.49|22289.49|22405.74|22285.74|10
1637654680000|2021-11-23 08:04:40|22405.31|22285.31|22403.69|22283.69|22405.31|22285.31|22403.69|22283.69|10
1637654690000|2021-11-23 08:04:50|22402.93|22282.93|22404.12|22284.12|22404.54|22284.54|22402.42|22282.42|10
1637654700000|2021-11-23 08:05:00|22403.65|22283.65|22404.17|22284.17|22404.17|22284.17|22403.65|22283.65|4
1637655140000|2021-11-23 08:12:20|22331.54|22211.54|22331.08|22211.08|22331.54|22211.54|22331.08|22211.08|5
1637655150000|2021-11-23 08:12:30|22330.89|22210.89|22330.95|22210.95|22331.13|22211.13|22330.18|22210.18|10
1637655160000|2021-11-23 08:12:40|22331.44|22211.44|22334.73|22214.73|22334.73|22214.73|22331.44|22211.44|10
1637655170000|2021-11-23 08:12:50|22334.82|22214.82|22334.72|22214.72|22335.37|22215.37|22334.72|22214.72|8
1637655180000|2021-11-23 08:13:00|22335.26|22215.26|22334.11|22214.11|22335.26|22215.26|22334.03|22214.03|9
1637655190000|2021-11-23 08:13:10|22333.24|22213.24|22332.01|22212.01|22333.24|22213.24|22330.21|22210.21|10
1637655200000|2021-11-23 08:13:20|22332.39|22212.39|22332.12|22212.12|22332.56|22212.56|22331.83|22211.83|10
1637655210000|2021-11-23 08:13:30|22331.49|22211.49|22326.18|22206.18|22331.68|22211.68|22326.18|22206.18|10
1637655220000|2021-11-23 08:13:40|22325.76|22205.76|22326.85|22206.85|22326.89|22206.89|22324.94|22204.94|10
1637655230000|2021-11-23 08:13:50|22327.41|22207.41|22327.26|22207.26|22328.2|22208.2|22327.26|22207.26|10
1637655240000|2021-11-23 08:14:00|22327.01|22207.01|22329.37|22209.37|22329.37|22209.37|22327.01|22207.01|10
1637655250000|2021-11-23 08:14:10|22328.33|22208.33|22328.11|22208.11|22328.72|22208.72|22327.87|22207.87|9
1637655260000|2021-11-23 08:14:20|22327.51|22207.51|22326.43|22206.43|22328.19|22208.19|22326.43|22206.43|10
1637655270000|2021-11-23 08:14:30|22326.3|22206.3|22326.15|22206.15|22327.24|22207.24|22325.3|22205.3|9
1637655280000|2021-11-23 08:14:40|22326|22206|22326.73|22206.73|22326.97|22206.97|22325.83|22205.83|9
1637655290000|2021-11-23 08:14:50|22325.98|22205.98|22328.38|22208.38|22328.43|22208.43|22325.98|22205.98|9
1637655300000|2021-11-23 08:15:00|22328.62|22208.62|22333.65|22213.65|22333.65|22213.65|22328.62|22208.62|10
1637655310000|2021-11-23 08:15:10|22333.68|22213.68|22340.41|22220.41|22340.41|22220.41|22333.68|22213.68|10
1637655320000|2021-11-23 08:15:20|22340.23|22220.23|22343.37|22223.37|22343.37|22223.37|22340.11|22220.11|8
1637655330000|2021-11-23 08:15:30|22342.99|22222.99|22346.25|22226.25|22346.55|22226.55|22342.99|22222.99|9
1637655340000|2021-11-23 08:15:40|22346.15|22226.15|22347.4|22227.4|22347.4|22227.4|22345.63|22225.63|10
1637655350000|2021-11-23 08:15:50|22347.72|22227.72|22349.53|22229.53|22349.96|22229.96|22347.52|22227.52|10
1637655360000|2021-11-23 08:16:00|22349.86|22229.86|22352.63|22232.63|22352.81|22232.81|22349.86|22229.86|10
1637655370000|2021-11-23 08:16:10|22353.7|22233.7|22354.47|22234.47|22354.6|22234.6|22353.7|22233.7|9
1637655380000|2021-11-23 08:16:20|22354.82|22234.82|22362.91|22242.91|22364.24|22244.24|22354.82|22234.82|10
1637655390000|2021-11-23 08:16:30|22362.32|22242.32|22352.08|22232.08|22362.39|22242.39|22352.08|22232.08|10
1637655400000|2021-11-23 08:16:40|22351.57|22231.57|22344.78|22224.78|22351.57|22231.57|22343.98|22223.98|10
1637655410000|2021-11-23 08:16:50|22345.46|22225.46|22345.8|22225.8|22346.15|22226.15|22343.88|22223.88|10
1637655420000|2021-11-23 08:17:00|22345.91|22225.91|22345.56|22225.56|22346.89|22226.89|22345.56|22225.56|10
1637655430000|2021-11-23 08:17:10|22345.84|22225.84|22344.33|22224.33|22345.84|22225.84|22344.33|22224.33|10
1637655440000|2021-11-23 08:17:20|22342.9|22222.9|22342.84|22222.84|22344.82|22224.82|22342.84|22222.84|10
1637655450000|2021-11-23 08:17:30|22342.74|22222.74|22343.52|22223.52|22343.52|22223.52|22342.73|22222.73|9
1637655460000|2021-11-23 08:17:40|22343.15|22223.15|22345.32|22225.32|22345.32|22225.32|22342.92|22222.92|10
1637655470000|2021-11-23 08:17:50|22345.86|22225.86|22346.75|22226.75|22347.25|22227.25|22345.86|22225.86|10
1637655480000|2021-11-23 08:18:00|22347.61|22227.61|22348.91|22228.91|22349.35|22229.35|22347.61|22227.61|10
1637655490000|2021-11-23 08:18:10|22348.48|22228.48|22351.84|22231.84|22351.84|22231.84|22348.48|22228.48|10
1637655500000|2021-11-23 08:18:20|22351.98|22231.98|22351.82|22231.82|22351.98|22231.98|22351.21|22231.21|10
1637655510000|2021-11-23 08:18:30|22351.42|22231.42|22353.99|22233.99|22353.99|22233.99|22351.42|22231.42|10
1637655520000|2021-11-23 08:18:40|22353.87|22233.87|22355.46|22235.46|22356.22|22236.22|22353.87|22233.87|10
1637655530000|2021-11-23 08:18:50|22356.31|22236.31|22356.27|22236.27|22356.31|22236.31|22355.67|22235.67|8
1637655540000|2021-11-23 08:19:00|22355.86|22235.86|22355|22235|22356.11|22236.11|22355|22235|10
1637655550000|2021-11-23 08:19:10|22355.05|22235.05|22352.53|22232.53|22355.05|22235.05|22352.53|22232.53|10
1637655560000|2021-11-23 08:19:20|22352.39|22232.39|22345|22225|22352.39|22232.39|22345|22225|10
1637655570000|2021-11-23 08:19:30|22344.64|22224.64|22342.56|22222.56|22344.71|22224.71|22342.56|22222.56|10
1637655580000|2021-11-23 08:19:40|22342.32|22222.32|22336.8|22216.8|22342.32|22222.32|22336.8|22216.8|10
1637655590000|2021-11-23 08:19:50|22336.91|22216.91|22321.64|22201.64|22336.91|22216.91|22321.64|22201.64|9
1637655600000|2021-11-23 08:20:00|22320.38|22200.38|22315.61|22195.61|22320.38|22200.38|22315.19|22195.19|10
1637655610000|2021-11-23 08:20:10|22315.49|22195.49|22316.67|22196.67|22316.67|22196.67|22314.85|22194.85|10
1637655620000|2021-11-23 08:20:20|22316.89|22196.89|22313.81|22193.81|22316.89|22196.89|22313.81|22193.81|10
1637655630000|2021-11-23 08:20:30|22312.86|22192.86|22309.63|22189.63|22312.89|22192.89|22309.5|22189.5|10
1637655640000|2021-11-23 08:20:40|22309.71|22189.71|22306.04|22186.04|22309.71|22189.71|22306.04|22186.04|10
1637655650000|2021-11-23 08:20:50|22306|22186|22302.68|22182.68|22306|22186|22302.57|22182.57|10
1637655660000|2021-11-23 08:21:00|22303.08|22183.08|22303.88|22183.88|22304.38|22184.38|22303.08|22183.08|10
1637655670000|2021-11-23 08:21:10|22302.53|22182.53|22303.72|22183.72|22303.86|22183.86|22302.53|22182.53|10
1637655680000|2021-11-23 08:21:20|22303.6|22183.6|22297.63|22177.63|22303.6|22183.6|22297.63|22177.63|10
1637655690000|2021-11-23 08:21:30|22297.41|22177.41|22296.27|22176.27|22297.41|22177.41|22296.27|22176.27|10
1637655700000|2021-11-23 08:21:40|22295.7|22175.7|22287.67|22167.67|22295.7|22175.7|22287|22167|10
1637655710000|2021-11-23 08:21:50|22286.84|22166.84|22283.97|22163.97|22287.06|22167.06|22283.47|22163.47|10
1637655720000|2021-11-23 08:22:00|22284.09|22164.09|22279.43|22159.43|22284.79|22164.79|22279.43|22159.43|10
1637655730000|2021-11-23 08:22:10|22278.99|22158.99|22276.19|22156.19|22278.99|22158.99|22276.19|22156.19|10
1637655740000|2021-11-23 08:22:20|22274.93|22154.93|22274.42|22154.42|22274.93|22154.93|22273.31|22153.31|9
1637655750000|2021-11-23 08:22:30|22274.43|22154.43|22276.99|22156.99|22276.99|22156.99|22274.4|22154.4|10
1637655760000|2021-11-23 08:22:40|22277.08|22157.08|22279.39|22159.39|22279.46|22159.46|22277.08|22157.08|10
1637655770000|2021-11-23 08:22:50|22279.87|22159.87|22280.43|22160.43|22281.54|22161.54|22279.75|22159.75|10
1637655780000|2021-11-23 08:23:00|22280.57|22160.57|22277.6|22157.6|22280.57|22160.57|22277.09|22157.09|10
1637655790000|2021-11-23 08:23:10|22278.15|22158.15|22278.17|22158.17|22281.2|22161.2|22278.15|22158.15|9
1637655800000|2021-11-23 08:23:20|22275.28|22155.28|22268.24|22148.24|22275.28|22155.28|22268.24|22148.24|10
1637655810000|2021-11-23 08:23:30|22268.35|22148.35|22260.57|22140.57|22268.87|22148.87|22260.57|22140.57|10
1637655820000|2021-11-23 08:23:40|22257.52|22137.52|22249.71|22129.71|22258.64|22138.64|22249.25|22129.25|9
1637655830000|2021-11-23 08:23:50|22251.18|22131.18|22252.51|22132.51|22253.55|22133.55|22251.18|22131.18|10
1637655840000|2021-11-23 08:24:00|22251.72|22131.72|22246.98|22126.98|22251.72|22131.72|22246.98|22126.98|10
1637655850000|2021-11-23 08:24:10|22247.64|22127.64|22242.3|22122.3|22247.64|22127.64|22242.3|22122.3|10
1637655860000|2021-11-23 08:24:20|22241.12|22121.12|22238.73|22118.73|22241.12|22121.12|22236.88|22116.88|10
1637655870000|2021-11-23 08:24:30|22238.22|22118.22|22242.14|22122.14|22242.22|22122.22|22238.19|22118.19|10
1637655880000|2021-11-23 08:24:40|22242.93|22122.93|22247.37|22127.37|22247.37|22127.37|22242.93|22122.93|10
1637655890000|2021-11-23 08:24:50|22247.51|22127.51|22253.1|22133.1|22253.1|22133.1|22247.51|22127.51|10
1637655900000|2021-11-23 08:25:00|22253.84|22133.84|22256.46|22136.46|22256.46|22136.46|22253.17|22133.17|10
1637655910000|2021-11-23 08:25:10|22256.96|22136.96|22260.64|22140.64|22260.9|22140.9|22256.76|22136.76|10
1637655920000|2021-11-23 08:25:20|22260.89|22140.89|22262.27|22142.27|22262.27|22142.27|22260.86|22140.86|10
1637655930000|2021-11-23 08:25:30|22263|22143|22269.41|22149.41|22269.41|22149.41|22262.98|22142.98|8
1637655940000|2021-11-23 08:25:40|22272.07|22152.07|22271.95|22151.95|22272.99|22152.99|22271.95|22151.95|10
1637655950000|2021-11-23 08:25:50|22271.56|22151.56|22270.04|22150.04|22271.9|22151.9|22269.88|22149.88|10
1637655960000|2021-11-23 08:26:00|22269.43|22149.43|22267.1|22147.1|22269.43|22149.43|22267.1|22147.1|10
1637655970000|2021-11-23 08:26:10|22266.94|22146.94|22263.15|22143.15|22267.46|22147.46|22263.15|22143.15|9
1637655980000|2021-11-23 08:26:20|22263.01|22143.01|22267.67|22147.67|22267.78|22147.78|22262.86|22142.86|10
1637655990000|2021-11-23 08:26:30|22267.11|22147.11|22270.18|22150.18|22270.18|22150.18|22267.11|22147.11|10
1637656000000|2021-11-23 08:26:40|22269.37|22149.37|22269.28|22149.28|22269.95|22149.95|22268.66|22148.66|9
1637656010000|2021-11-23 08:26:50|22270.56|22150.56|22273.15|22153.15|22274.38|22154.38|22270.56|22150.56|10
1637656020000|2021-11-23 08:27:00|22274.03|22154.03|22276.47|22156.47|22276.47|22156.47|22273.44|22153.44|10
1637656030000|2021-11-23 08:27:10|22276.93|22156.93|22281.33|22161.33|22281.33|22161.33|22276.93|22156.93|10
1637656040000|2021-11-23 08:27:20|22280.97|22160.97|22282.89|22162.89|22283.59|22163.59|22280.97|22160.97|10
1637656050000|2021-11-23 08:27:30|22283.06|22163.06|22278.17|22158.17|22283.06|22163.06|22278.17|22158.17|10
1637656060000|2021-11-23 08:27:40|22277.94|22157.94|22275.92|22155.92|22277.94|22157.94|22275.92|22155.92|9
1637656070000|2021-11-23 08:27:50|22276.13|22156.13|22276.17|22156.17|22276.17|22156.17|22275.23|22155.23|10
1637656080000|2021-11-23 08:28:00|22276.21|22156.21|22275.09|22155.09|22276.21|22156.21|22274.91|22154.91|9
1637656090000|2021-11-23 08:28:10|22275.59|22155.59|22279.28|22159.28|22279.28|22159.28|22275.59|22155.59|10
1637656100000|2021-11-23 08:28:20|22278.12|22158.12|22277.7|22157.7|22278.74|22158.74|22277.7|22157.7|10
1637656110000|2021-11-23 08:28:30|22278.01|22158.01|22283.79|22163.79|22283.79|22163.79|22277.95|22157.95|9
1637656120000|2021-11-23 08:28:40|22284.7|22164.7|22289.35|22169.35|22289.62|22169.62|22284.29|22164.29|10
1637656130000|2021-11-23 08:28:50|22289.26|22169.26|22290.92|22170.92|22291.06|22171.06|22289.26|22169.26|10
1637656140000|2021-11-23 08:29:00|22290.69|22170.69|22290.96|22170.96|22290.96|22170.96|22288.93|22168.93|10
1637656150000|2021-11-23 08:29:10|22286.99|22166.99|22279.68|22159.68|22286.99|22166.99|22279.68|22159.68|10
1637656160000|2021-11-23 08:29:20|22279.51|22159.51|22276.63|22156.63|22279.51|22159.51|22275.74|22155.74|10
1637656170000|2021-11-23 08:29:30|22276.59|22156.59|22274.56|22154.56|22276.59|22156.59|22274.56|22154.56|10
1637656180000|2021-11-23 08:29:40|22275.33|22155.33|22278.5|22158.5|22278.5|22158.5|22275.33|22155.33|10
1637656190000|2021-11-23 08:29:50|22279.36|22159.36|22283.54|22163.54|22283.54|22163.54|22279.36|22159.36|9
1637656200000|2021-11-23 08:30:00|22283.53|22163.53|22285.07|22165.07|22285.07|22165.07|22281.87|22161.87|9
1637656210000|2021-11-23 08:30:10|22283.85|22163.85|22279.61|22159.61|22283.85|22163.85|22279.47|22159.47|10
1637656220000|2021-11-23 08:30:20|22279.1|22159.1|22275.15|22155.15|22279.1|22159.1|22274.9|22154.9|9
1637656230000|2021-11-23 08:30:30|22272.6|22152.6|22270|22150|22272.6|22152.6|22270|22150|10
1637656240000|2021-11-23 08:30:40|22270.11|22150.11|22269.47|22149.47|22270.67|22150.67|22268.84|22148.84|10
1637656250000|2021-11-23 08:30:50|22270.24|22150.24|22270.53|22150.53|22271.22|22151.22|22269.95|22149.95|9
1637656260000|2021-11-23 08:31:00|22270.31|22150.31|22261.36|22141.36|22270.31|22150.31|22261.36|22141.36|9
1637656270000|2021-11-23 08:31:10|22262.31|22142.31|22257.03|22137.03|22262.31|22142.31|22257.03|22137.03|10
1637656280000|2021-11-23 08:31:20|22255.43|22135.43|22253.08|22133.08|22256.37|22136.37|22253.08|22133.08|10
1637656290000|2021-11-23 08:31:30|22252.74|22132.74|22245.17|22125.17|22252.74|22132.74|22245.17|22125.17|10
1637656300000|2021-11-23 08:31:40|22243.83|22123.83|22239.89|22119.89|22243.83|22123.83|22239.89|22119.89|10
1637656310000|2021-11-23 08:31:50|22239.97|22119.97|22247.79|22127.79|22248.22|22128.22|22239.27|22119.27|9
1637656320000|2021-11-23 08:32:00|22247.45|22127.45|22246.96|22126.96|22248.22|22128.22|22246.43|22126.43|10
1637656330000|2021-11-23 08:32:10|22246.6|22126.6|22248.08|22128.08|22248.11|22128.11|22246.6|22126.6|10
1637656340000|2021-11-23 08:32:20|22247.49|22127.49|22248.22|22128.22|22248.84|22128.84|22246.43|22126.43|10
1637656350000|2021-11-23 08:32:30|22248.89|22128.89|22252.92|22132.92|22252.92|22132.92|22247.82|22127.82|10
1637656360000|2021-11-23 08:32:40|22254.37|22134.37|22258.27|22138.27|22258.27|22138.27|22254.37|22134.37|10
1637656370000|2021-11-23 08:32:50|22258.33|22138.33|22264.88|22144.88|22264.88|22144.88|22258.11|22138.11|10
1637656380000|2021-11-23 08:33:00|22264.23|22144.23|22268.58|22148.58|22268.59|22148.59|22264.23|22144.23|10
1637656390000|2021-11-23 08:33:10|22269.77|22149.77|22270.88|22150.88|22270.88|22150.88|22269.42|22149.42|10
1637656400000|2021-11-23 08:33:20|22271.06|22151.06|22273.72|22153.72|22273.72|22153.72|22270.63|22150.63|9
1637656410000|2021-11-23 08:33:30|22275.14|22155.14|22293.01|22173.01|22293.01|22173.01|22275.14|22155.14|10
1637656420000|2021-11-23 08:33:40|22295.78|22175.78|22306.73|22186.73|22306.73|22186.73|22295.78|22175.78|10
1637656430000|2021-11-23 08:33:50|22305.98|22185.98|22309.75|22189.75|22310.03|22190.03|22305.98|22185.98|10
1637656440000|2021-11-23 08:34:00|22310|22190|22303.62|22183.62|22310|22190|22303.62|22183.62|10
1637656450000|2021-11-23 08:34:10|22301.56|22181.56|22303.85|22183.85|22304.87|22184.87|22299.24|22179.24|10
1637656460000|2021-11-23 08:34:20|22305.5|22185.5|22307.57|22187.57|22307.57|22187.57|22305.5|22185.5|9
1637656470000|2021-11-23 08:34:30|22308.16|22188.16|22311.79|22191.79|22311.79|22191.79|22307.87|22187.87|10
1637656480000|2021-11-23 08:34:40|22311.66|22191.66|22316.43|22196.43|22316.43|22196.43|22311.66|22191.66|10
1637656490000|2021-11-23 08:34:50|22316.86|22196.86|22317.78|22197.78|22318.28|22198.28|22316.86|22196.86|9
1637656500000|2021-11-23 08:35:00|22317.27|22197.27|22316.02|22196.02|22317.27|22197.27|22315.57|22195.57|10
1637656510000|2021-11-23 08:35:10|22317.34|22197.34|22322.62|22202.62|22322.62|22202.62|22317.34|22197.34|10
1637656520000|2021-11-23 08:35:20|22322.3|22202.3|22325.46|22205.46|22325.46|22205.46|22322.3|22202.3|10
1637656530000|2021-11-23 08:35:30|22325.85|22205.85|22328.09|22208.09|22328.69|22208.69|22325.85|22205.85|10
1637656540000|2021-11-23 08:35:40|22327.89|22207.89|22326.07|22206.07|22330.04|22210.04|22326.07|22206.07|9
1637656550000|2021-11-23 08:35:50|22325.79|22205.79|22324.33|22204.33|22325.79|22205.79|22324.19|22204.19|10
1637656560000|2021-11-23 08:36:00|22324.71|22204.71|22322.36|22202.36|22326.11|22206.11|22322.36|22202.36|10
1637656570000|2021-11-23 08:36:10|22321.79|22201.79|22318.79|22198.79|22321.79|22201.79|22318.74|22198.74|10
1637656580000|2021-11-23 08:36:20|22318.75|22198.75|22314.77|22194.77|22318.75|22198.75|22314.77|22194.77|10
1637656590000|2021-11-23 08:36:30|22314.8|22194.8|22307.38|22187.38|22314.8|22194.8|22307.38|22187.38|10
1637656600000|2021-11-23 08:36:40|22306.4|22186.4|22301.98|22181.98|22306.4|22186.4|22301.98|22181.98|10
1637656610000|2021-11-23 08:36:50|22301.66|22181.66|22298.55|22178.55|22301.66|22181.66|22297.46|22177.46|10
1637656620000|2021-11-23 08:37:00|22298.57|22178.57|22296.43|22176.43|22298.57|22178.57|22296.43|22176.43|9
1637656630000|2021-11-23 08:37:10|22296.64|22176.64|22294.07|22174.07|22297.06|22177.06|22294.07|22174.07|10
1637656640000|2021-11-23 08:37:20|22293.47|22173.47|22290.35|22170.35|22293.47|22173.47|22290.35|22170.35|10
1637656650000|2021-11-23 08:37:30|22290.21|22170.21|22286.78|22166.78|22290.21|22170.21|22286.08|22166.08|10
1637656660000|2021-11-23 08:37:40|22285.39|22165.39|22283.67|22163.67|22286.6|22166.6|22283.29|22163.29|10
1637656670000|2021-11-23 08:37:50|22283.52|22163.52|22279.68|22159.68|22283.52|22163.52|22279.68|22159.68|10
1637656680000|2021-11-23 08:38:00|22279.72|22159.72|22277.24|22157.24|22280.88|22160.88|22277.24|22157.24|10
1637656690000|2021-11-23 08:38:10|22276.82|22156.82|22276.32|22156.32|22276.86|22156.86|22274.69|22154.69|10
1637656700000|2021-11-23 08:38:20|22275.6|22155.6|22277.88|22157.88|22277.88|22157.88|22275.6|22155.6|9
1637656710000|2021-11-23 08:38:30|22277.62|22157.62|22277.14|22157.14|22277.74|22157.74|22276.65|22156.65|10
1637656720000|2021-11-23 08:38:40|22277.11|22157.11|22281.98|22161.98|22282.03|22162.03|22276.28|22156.28|10
1637656730000|2021-11-23 08:38:50|22282.28|22162.28|22285.39|22165.39|22286.42|22166.42|22282.28|22162.28|9
1637656740000|2021-11-23 08:39:00|22284.95|22164.95|22284.09|22164.09|22285.03|22165.03|22283.69|22163.69|10
1637656750000|2021-11-23 08:39:10|22283.84|22163.84|22282.74|22162.74|22284.8|22164.8|22282.74|22162.74|9
1637656760000|2021-11-23 08:39:20|22281.16|22161.16|22282.81|22162.81|22283.16|22163.16|22280.76|22160.76|10
1637656770000|2021-11-23 08:39:30|22281.72|22161.72|22281.16|22161.16|22282.04|22162.04|22280.56|22160.56|10
1637656780000|2021-11-23 08:39:40|22279.43|22159.43|22279.77|22159.77|22279.77|22159.77|22278.69|22158.69|9
1637656790000|2021-11-23 08:39:50|22282.28|22162.28|22283.07|22163.07|22283.45|22163.45|22282.28|22162.28|10
1637656800000|2021-11-23 08:40:00|22283.73|22163.73|22286.41|22166.41|22286.44|22166.44|22283.73|22163.73|9
1637656810000|2021-11-23 08:40:10|22287.12|22167.12|22288.27|22168.27|22288.86|22168.86|22287.12|22167.12|10
1637656820000|2021-11-23 08:40:20|22288.65|22168.65|22287.9|22167.9|22289.42|22169.42|22287.56|22167.56|10
1637656830000|2021-11-23 08:40:30|22288.02|22168.02|22288.16|22168.16|22288.53|22168.53|22286.46|22166.46|10
1637656840000|2021-11-23 08:40:40|22288.29|22168.29|22289.59|22169.59|22290.53|22170.53|22287.97|22167.97|10
1637656850000|2021-11-23 08:40:50|22288.51|22168.51|22287.52|22167.52|22288.68|22168.68|22287.08|22167.08|10
1637656860000|2021-11-23 08:41:00|22287.17|22167.17|22283.23|22163.23|22287.17|22167.17|22283.23|22163.23|10
1637656870000|2021-11-23 08:41:10|22283.56|22163.56|22274.87|22154.87|22283.68|22163.68|22274.87|22154.87|10
1637656880000|2021-11-23 08:41:20|22274.66|22154.66|22269.81|22149.81|22274.66|22154.66|22269.54|22149.54|10
1637656890000|2021-11-23 08:41:30|22269.91|22149.91|22271.6|22151.6|22271.9|22151.9|22268.54|22148.54|10
1637656900000|2021-11-23 08:41:40|22271.44|22151.44|22271.4|22151.4|22271.8|22151.8|22270.98|22150.98|10
1637656910000|2021-11-23 08:41:50|22271.48|22151.48|22273.9|22153.9|22274.02|22154.02|22270.96|22150.96|10
1637656920000|2021-11-23 08:42:00|22273.45|22153.45|22276.6|22156.6|22276.6|22156.6|22273.45|22153.45|10
1637656930000|2021-11-23 08:42:10|22275.83|22155.83|22283.84|22163.84|22283.84|22163.84|22275.83|22155.83|10
1637656940000|2021-11-23 08:42:20|22283.9|22163.9|22287.7|22167.7|22287.7|22167.7|22283.9|22163.9|10
1637656950000|2021-11-23 08:42:30|22288.03|22168.03|22290.17|22170.17|22290.17|22170.17|22288.03|22168.03|10
1637656960000|2021-11-23 08:42:40|22290.56|22170.56|22293.56|22173.56|22294.32|22174.32|22290.56|22170.56|10
1637656970000|2021-11-23 08:42:50|22293.48|22173.48|22291.47|22171.47|22293.48|22173.48|22291.47|22171.47|10
1637656980000|2021-11-23 08:43:00|22290.88|22170.88|22288.78|22168.78|22290.88|22170.88|22288.48|22168.48|10
1637656990000|2021-11-23 08:43:10|22288.68|22168.68|22290.33|22170.33|22290.61|22170.61|22288.01|22168.01|10
1637657000000|2021-11-23 08:43:20|22290.43|22170.43|22289.93|22169.93|22290.43|22170.43|22288.56|22168.56|10
1637657010000|2021-11-23 08:43:30|22289.84|22169.84|22294.33|22174.33|22294.33|22174.33|22289.84|22169.84|10
1637657020000|2021-11-23 08:43:40|22294.67|22174.67|22298.84|22178.84|22298.84|22178.84|22294.67|22174.67|9
1637657030000|2021-11-23 08:43:50|22298.89|22178.89|22303.09|22183.09|22303.09|22183.09|22298.89|22178.89|10
1637657040000|2021-11-23 08:44:00|22303.38|22183.38|22305.07|22185.07|22305.07|22185.07|22303.08|22183.08|10
1637657050000|2021-11-23 08:44:10|22305|22185|22311.33|22191.33|22311.33|22191.33|22304.88|22184.88|10
1637657060000|2021-11-23 08:44:20|22311.68|22191.68|22313.57|22193.57|22314.07|22194.07|22311.68|22191.68|9
1637657070000|2021-11-23 08:44:30|22314.26|22194.26|22316.3|22196.3|22317.12|22197.12|22314.13|22194.13|10
1637657080000|2021-11-23 08:44:40|22316.66|22196.66|22321.28|22201.28|22321.28|22201.28|22316.66|22196.66|10
1637657090000|2021-11-23 08:44:50|22321.08|22201.08|22326.29|22206.29|22326.29|22206.29|22321.08|22201.08|10
1637657100000|2021-11-23 08:45:00|22325.74|22205.74|22331.41|22211.41|22331.84|22211.84|22325.58|22205.58|10
1637657110000|2021-11-23 08:45:10|22332.24|22212.24|22333.25|22213.25|22334.28|22214.28|22332.24|22212.24|10
1637657120000|2021-11-23 08:45:20|22333.54|22213.54|22331.6|22211.6|22333.55|22213.55|22331.6|22211.6|10
1637657130000|2021-11-23 08:45:30|22331.57|22211.57|22330.71|22210.71|22331.63|22211.63|22330.44|22210.44|10
1637657140000|2021-11-23 08:45:40|22330.44|22210.44|22333.03|22213.03|22333.03|22213.03|22330.43|22210.43|10
1637657150000|2021-11-23 08:45:50|22334.84|22214.84|22334.22|22214.22|22335.7|22215.7|22334.22|22214.22|10
1637657160000|2021-11-23 08:46:00|22334.67|22214.67|22338.33|22218.33|22338.33|22218.33|22334.67|22214.67|10
1637657170000|2021-11-23 08:46:10|22338.89|22218.89|22343.07|22223.07|22343.07|22223.07|22338.89|22218.89|10
1637657180000|2021-11-23 08:46:20|22344.58|22224.58|22353.62|22233.62|22353.62|22233.62|22344.58|22224.58|10
1637657190000|2021-11-23 08:46:30|22353.68|22233.68|22361.06|22241.06|22361.14|22241.14|22353.68|22233.68|10
1637657200000|2021-11-23 08:46:40|22360.81|22240.81|22364.91|22244.91|22364.91|22244.91|22360.81|22240.81|10
1637657210000|2021-11-23 08:46:50|22365.66|22245.66|22373.79|22253.79|22373.79|22253.79|22365.66|22245.66|10
1637657220000|2021-11-23 08:47:00|22373.34|22253.34|22377.72|22257.72|22377.72|22257.72|22373.34|22253.34|9
1637657230000|2021-11-23 08:47:10|22376.23|22256.23|22374.35|22254.35|22377.01|22257.01|22374.35|22254.35|10
1637657240000|2021-11-23 08:47:20|22374.5|22254.5|22355.77|22235.77|22374.5|22254.5|22355.28|22235.28|10
1637657250000|2021-11-23 08:47:30|22354.52|22234.52|22354.7|22234.7|22354.81|22234.81|22353.4|22233.4|10
1637657260000|2021-11-23 08:47:40|22355.81|22235.81|22354.17|22234.17|22356.95|22236.95|22354.17|22234.17|10
1637657270000|2021-11-23 08:47:50|22354.29|22234.29|22353.82|22233.82|22354.53|22234.53|22353.46|22233.46|10
1637657280000|2021-11-23 08:48:00|22355.23|22235.23|22354.93|22234.93|22355.42|22235.42|22354.79|22234.79|10
1637657290000|2021-11-23 08:48:10|22354.84|22234.84|22354.27|22234.27|22354.84|22234.84|22353.87|22233.87|10
1637657300000|2021-11-23 08:48:20|22354.81|22234.81|22354.8|22234.8|22355.15|22235.15|22353.41|22233.41|10
1637657310000|2021-11-23 08:48:30|22354.85|22234.85|22359.2|22239.2|22359.2|22239.2|22354.85|22234.85|10
1637657320000|2021-11-23 08:48:40|22359.24|22239.24|22365.88|22245.88|22365.88|22245.88|22359.24|22239.24|10
1637657330000|2021-11-23 08:48:50|22366.95|22246.95|22369.01|22249.01|22369.01|22249.01|22366.12|22246.12|10
1637657340000|2021-11-23 08:49:00|22368.58|22248.58|22371.57|22251.57|22371.57|22251.57|22368.58|22248.58|10
1637657350000|2021-11-23 08:49:10|22370.89|22250.89|22374.06|22254.06|22374.06|22254.06|22370.25|22250.25|10
1637657360000|2021-11-23 08:49:20|22374.3|22254.3|22376.34|22256.34|22376.69|22256.69|22374.16|22254.16|10
1637657370000|2021-11-23 08:49:30|22376.12|22256.12|22383.13|22263.13|22383.13|22263.13|22376.12|22256.12|9
1637657380000|2021-11-23 08:49:40|22383.37|22263.37|22383.14|22263.14|22385.78|22265.78|22383.14|22263.14|10
1637657390000|2021-11-23 08:49:50|22382.74|22262.74|22384.95|22264.95|22388.42|22268.42|22382.74|22262.74|10
1637657400000|2021-11-23 08:50:00|22384.82|22264.82|22386.02|22266.02|22386.11|22266.11|22384.82|22264.82|10
1637657410000|2021-11-23 08:50:10|22386.72|22266.72|22391.31|22271.31|22391.31|22271.31|22386.72|22266.72|9
1637657420000|2021-11-23 08:50:20|22391.46|22271.46|22395.67|22275.67|22395.67|22275.67|22391.46|22271.46|9
1637657430000|2021-11-23 08:50:30|22396.01|22276.01|22397.79|22277.79|22398.58|22278.58|22396.01|22276.01|10
1637657440000|2021-11-23 08:50:40|22397.77|22277.77|22397.84|22277.84|22398.69|22278.69|22396.23|22276.23|10
1637657450000|2021-11-23 08:50:50|22398.09|22278.09|22400.14|22280.14|22401.58|22281.58|22398.09|22278.09|10
1637657460000|2021-11-23 08:51:00|22400.42|22280.42|22402.14|22282.14|22402.15|22282.15|22400.26|22280.26|10
1637657470000|2021-11-23 08:51:10|22402.9|22282.9|22406.49|22286.49|22407.35|22287.35|22402.9|22282.9|10
1637657480000|2021-11-23 08:51:20|22406.18|22286.18|22409.96|22289.96|22409.96|22289.96|22406.18|22286.18|10
1637657490000|2021-11-23 08:51:30|22410.23|22290.23|22412.08|22292.08|22412.96|22292.96|22410.23|22290.23|9
1637657500000|2021-11-23 08:51:40|22411.84|22291.84|22414.13|22294.13|22414.55|22294.55|22411.82|22291.82|10
1637657510000|2021-11-23 08:51:50|22414.14|22294.14|22418.38|22298.38|22418.38|22298.38|22414.14|22294.14|10
1637657520000|2021-11-23 08:52:00|22418.63|22298.63|22427.15|22307.15|22427.25|22307.25|22418.63|22298.63|10
1637657530000|2021-11-23 08:52:10|22427.66|22307.66|22429.28|22309.28|22431.32|22311.32|22427.66|22307.66|10
1637657540000|2021-11-23 08:52:20|22429.41|22309.41|22430.04|22310.04|22430.7|22310.7|22428.96|22308.96|10
1637657550000|2021-11-23 08:52:30|22435.63|22315.63|22455.56|22335.56|22455.56|22335.56|22435.63|22315.63|10
1637657560000|2021-11-23 08:52:40|22456.61|22336.61|22459.95|22339.95|22460.54|22340.54|22456.4|22336.4|10
1637657570000|2021-11-23 08:52:50|22461.12|22341.12|22455.62|22335.62|22461.36|22341.36|22454.83|22334.83|10
1637657580000|2021-11-23 08:53:00|22456.32|22336.32|22451.1|22331.1|22456.47|22336.47|22451.02|22331.02|10
1637657590000|2021-11-23 08:53:10|22450.72|22330.72|22450.87|22330.87|22450.94|22330.94|22449.66|22329.66|10
1637657600000|2021-11-23 08:53:20|22451.55|22331.55|22451.43|22331.43|22452.93|22332.93|22451.43|22331.43|10
1637657610000|2021-11-23 08:53:30|22450.95|22330.95|22457.14|22337.14|22457.14|22337.14|22450.95|22330.95|10
1637657620000|2021-11-23 08:53:40|22457.62|22337.62|22460.71|22340.71|22461.08|22341.08|22457.62|22337.62|10
1637657630000|2021-11-23 08:53:50|22459.95|22339.95|22459.03|22339.03|22460.29|22340.29|22457.6|22337.6|10
1637657640000|2021-11-23 08:54:00|22459.59|22339.59|22460.19|22340.19|22462.64|22342.64|22459.52|22339.52|10
1637657650000|2021-11-23 08:54:10|22460.06|22340.06|22458.57|22338.57|22460.81|22340.81|22458.13|22338.13|10
1637657660000|2021-11-23 08:54:20|22459.17|22339.17|22451.81|22331.81|22459.17|22339.17|22451.81|22331.81|10
1637657670000|2021-11-23 08:54:30|22452.16|22332.16|22449.16|22329.16|22452.16|22332.16|22449.16|22329.16|10
1637657680000|2021-11-23 08:54:40|22449.01|22329.01|22437.38|22317.38|22449.01|22329.01|22437.38|22317.38|10
1637657690000|2021-11-23 08:54:50|22437.53|22317.53|22429.53|22309.53|22437.53|22317.53|22429.53|22309.53|10
1637657700000|2021-11-23 08:55:00|22429.98|22309.98|22433.49|22313.49|22434|22314|22429.98|22309.98|10
1637657710000|2021-11-23 08:55:10|22434.58|22314.58|22430.91|22310.91|22434.64|22314.64|22430.91|22310.91|9
1637657720000|2021-11-23 08:55:20|22430.34|22310.34|22426.75|22306.75|22430.34|22310.34|22426.06|22306.06|10
1637657730000|2021-11-23 08:55:30|22427.22|22307.22|22422.89|22302.89|22427.23|22307.23|22422.89|22302.89|9
1637657740000|2021-11-23 08:55:40|22421.91|22301.91|22415.1|22295.1|22421.91|22301.91|22415.04|22295.04|10
1637657750000|2021-11-23 08:55:50|22415.6|22295.6|22405.56|22285.56|22415.6|22295.6|22405.35|22285.35|9
1637657760000|2021-11-23 08:56:00|22405.28|22285.28|22408.09|22288.09|22408.14|22288.14|22405.28|22285.28|10
1637657770000|2021-11-23 08:56:10|22408.11|22288.11|22411.38|22291.38|22411.38|22291.38|22407.39|22287.39|10
1637657780000|2021-11-23 08:56:20|22410.85|22290.85|22411.67|22291.67|22411.77|22291.77|22410.82|22290.82|9
1637657790000|2021-11-23 08:56:30|22411.33|22291.33|22411.61|22291.61|22411.61|22291.61|22410.26|22290.26|10
1637657800000|2021-11-23 08:56:40|22411.23|22291.23|22411.16|22291.16|22411.79|22291.79|22411.02|22291.02|10
1637657810000|2021-11-23 08:56:50|22411.1|22291.1|22410.71|22290.71|22412.39|22292.39|22410.71|22290.71|9
1637657820000|2021-11-23 08:57:00|22411.31|22291.31|22413.96|22293.96|22414.33|22294.33|22411.31|22291.31|10
1637657830000|2021-11-23 08:57:10|22413.54|22293.54|22412.29|22292.29|22413.81|22293.81|22411.94|22291.94|10
1637657840000|2021-11-23 08:57:20|22412.19|22292.19|22415.82|22295.82|22415.82|22295.82|22412.19|22292.19|9
1637657850000|2021-11-23 08:57:30|22416.95|22296.95|22419.67|22299.67|22419.67|22299.67|22416.77|22296.77|10
1637657860000|2021-11-23 08:57:40|22419.95|22299.95|22422.16|22302.16|22422.24|22302.24|22419.42|22299.42|9
1637657870000|2021-11-23 08:57:50|22422.35|22302.35|22426.41|22306.41|22426.41|22306.41|22422.18|22302.18|10
1637657880000|2021-11-23 08:58:00|22426.39|22306.39|22431.14|22311.14|22431.14|22311.14|22426.39|22306.39|10
1637657890000|2021-11-23 08:58:10|22431.57|22311.57|22433.03|22313.03|22433.36|22313.36|22431.07|22311.07|10
1637657900000|2021-11-23 08:58:20|22433.5|22313.5|22436.22|22316.22|22436.35|22316.35|22433.5|22313.5|9
1637657910000|2021-11-23 08:58:30|22436.97|22316.97|22440.45|22320.45|22440.45|22320.45|22436.97|22316.97|10
1637657920000|2021-11-23 08:58:40|22438.83|22318.83|22438.62|22318.62|22439.67|22319.67|22437.82|22317.82|10
1637657930000|2021-11-23 08:58:50|22438.63|22318.63|22438.42|22318.42|22438.63|22318.63|22436.52|22316.52|10
1637657940000|2021-11-23 08:59:00|22438.39|22318.39|22441.21|22321.21|22441.27|22321.27|22438.39|22318.39|10
1637657950000|2021-11-23 08:59:10|22441.25|22321.25|22442.04|22322.04|22442.22|22322.22|22441.25|22321.25|9
1637657960000|2021-11-23 08:59:20|22441.93|22321.93|22439.37|22319.37|22442.26|22322.26|22439.3|22319.3|10
1637657970000|2021-11-23 08:59:30|22440.16|22320.16|22443.06|22323.06|22443.09|22323.09|22440.08|22320.08|10
1637657980000|2021-11-23 08:59:40|22443.16|22323.16|22443.43|22323.43|22443.54|22323.54|22442.79|22322.79|10
1637657990000|2021-11-23 08:59:50|22443.69|22323.69|22441.31|22321.31|22443.69|22323.69|22441.31|22321.31|10
1637658000000|2021-11-23 09:00:00|22441.6|22321.6|22442.28|22322.28|22442.5|22322.5|22441.14|22321.14|10
1637658010000|2021-11-23 09:00:10|22442.38|22322.38|22444.35|22324.35|22444.51|22324.51|22442.38|22322.38|10
1637658020000|2021-11-23 09:00:20|22444.25|22324.25|22443.48|22323.48|22445.08|22325.08|22443.26|22323.26|10
1637658030000|2021-11-23 09:00:30|22443.08|22323.08|22441.4|22321.4|22443.08|22323.08|22441.06|22321.06|10
1637658040000|2021-11-23 09:00:40|22441.56|22321.56|22441.41|22321.41|22441.56|22321.56|22440.62|22320.62|10
1637658050000|2021-11-23 09:00:50|22441.76|22321.76|22447.27|22327.27|22447.27|22327.27|22441.43|22321.43|10
1637658060000|2021-11-23 09:01:00|22447.37|22327.37|22450.33|22330.33|22451|22331|22446.84|22326.84|9
1637658070000|2021-11-23 09:01:10|22450.59|22330.59|22452.8|22332.8|22452.83|22332.83|22450.4|22330.4|10
1637658080000|2021-11-23 09:01:20|22452.69|22332.69|22452.49|22332.49|22453.81|22333.81|22451.98|22331.98|10
1637658090000|2021-11-23 09:01:30|22452.28|22332.28|22452.54|22332.54|22452.67|22332.67|22451.01|22331.01|10
1637658100000|2021-11-23 09:01:40|22451.47|22331.47|22454.65|22334.65|22454.65|22334.65|22451.47|22331.47|9
1637658110000|2021-11-23 09:01:50|22455.08|22335.08|22457.36|22337.36|22457.46|22337.46|22454.97|22334.97|10
1637658120000|2021-11-23 09:02:00|22458.32|22338.32|22462.98|22342.98|22462.98|22342.98|22458.32|22338.32|10
1637658130000|2021-11-23 09:02:10|22463.66|22343.66|22465.67|22345.67|22465.81|22345.81|22463.66|22343.66|10
1637658140000|2021-11-23 09:02:20|22465.76|22345.76|22466.64|22346.64|22466.66|22346.66|22465.15|22345.15|10
1637658150000|2021-11-23 09:02:30|22466.21|22346.21|22472.09|22352.09|22472.15|22352.15|22466.21|22346.21|10
1637658160000|2021-11-23 09:02:40|22473.09|22353.09|22476.94|22356.94|22476.94|22356.94|22472.94|22352.94|10
1637658170000|2021-11-23 09:02:50|22477.24|22357.24|22479.44|22359.44|22479.76|22359.76|22477.24|22357.24|10
1637658180000|2021-11-23 09:03:00|22479.01|22359.01|22478.73|22358.73|22479.23|22359.23|22477.08|22357.08|10
1637658190000|2021-11-23 09:03:10|22478.82|22358.82|22482.65|22362.65|22482.65|22362.65|22478.18|22358.18|10
1637658200000|2021-11-23 09:03:20|22482.75|22362.75|22482.59|22362.59|22482.75|22362.75|22481.85|22361.85|10
1637658210000|2021-11-23 09:03:30|22483.26|22363.26|22482.73|22362.73|22483.52|22363.52|22482.16|22362.16|10
1637658220000|2021-11-23 09:03:40|22482.32|22362.32|22484.24|22364.24|22484.24|22364.24|22482.32|22362.32|9
1637658230000|2021-11-23 09:03:50|22484.78|22364.78|22485.52|22365.52|22485.52|22365.52|22484.41|22364.41|10
1637658240000|2021-11-23 09:04:00|22485.73|22365.73|22487.13|22367.13|22487.41|22367.41|22485.58|22365.58|10
1637658250000|2021-11-23 09:04:10|22487.17|22367.17|22484.99|22364.99|22488.26|22368.26|22484.99|22364.99|9
1637658260000|2021-11-23 09:04:20|22484.85|22364.85|22481.5|22361.5|22485.36|22365.36|22481.5|22361.5|10
1637658270000|2021-11-23 09:04:30|22481.79|22361.79|22482.26|22362.26|22482.7|22362.7|22479.49|22359.49|10
1637658280000|2021-11-23 09:04:40|22481.2|22361.2|22474.52|22354.52|22481.2|22361.2|22474.52|22354.52|10
1637658290000|2021-11-23 09:04:50|22474.38|22354.38|22471.07|22351.07|22474.38|22354.38|22471.07|22351.07|10
1637658300000|2021-11-23 09:05:00|22471.01|22351.01|22478.93|22358.93|22478.93|22358.93|22471.01|22351.01|9
1637658310000|2021-11-23 09:05:10|22478.3|22358.3|22489.57|22369.57|22489.57|22369.57|22478.3|22358.3|10
1637658320000|2021-11-23 09:05:20|22489.53|22369.53|22501.36|22381.36|22501.36|22381.36|22489.53|22369.53|10
1637658330000|2021-11-23 09:05:30|22502.49|22382.49|22514.45|22394.45|22514.61|22394.61|22502.49|22382.49|10
1637658340000|2021-11-23 09:05:40|22515.25|22395.25|22515.65|22395.65|22516.59|22396.59|22513.99|22393.99|10
1637658350000|2021-11-23 09:05:50|22515.82|22395.82|22513.93|22393.93|22519.04|22399.04|22513.93|22393.93|10
1637658360000|2021-11-23 09:06:00|22516.85|22396.85|22516.78|22396.78|22517.79|22397.79|22515.56|22395.56|10
1637658370000|2021-11-23 09:06:10|22516.8|22396.8|22510.41|22390.41|22516.8|22396.8|22510.41|22390.41|10
1637658380000|2021-11-23 09:06:20|22508.72|22388.72|22503.21|22383.21|22508.72|22388.72|22503.21|22383.21|10
1637658390000|2021-11-23 09:06:30|22502.79|22382.79|22501.13|22381.13|22502.79|22382.79|22498.08|22378.08|10
1637658400000|2021-11-23 09:06:40|22500.15|22380.15|22503.81|22383.81|22504.64|22384.64|22500.11|22380.11|10
1637658410000|2021-11-23 09:06:50|22503.75|22383.75|22512.23|22392.23|22512.23|22392.23|22503.75|22383.75|10
1637658420000|2021-11-23 09:07:00|22512.05|22392.05|22515.95|22395.95|22515.95|22395.95|22511.09|22391.09|10
1637658430000|2021-11-23 09:07:10|22516.82|22396.82|22520.67|22400.67|22520.67|22400.67|22516.82|22396.82|10
1637658440000|2021-11-23 09:07:20|22522.23|22402.23|22527.11|22407.11|22527.11|22407.11|22521.5|22401.5|10
1637658450000|2021-11-23 09:07:30|22526.98|22406.98|22541.59|22421.59|22541.59|22421.59|22525.58|22405.58|10
1637658460000|2021-11-23 09:07:40|22542.49|22422.49|22547.39|22427.39|22548.5|22428.5|22542.49|22422.49|10
1637658470000|2021-11-23 09:07:50|22549.92|22429.92|22547.04|22427.04|22549.92|22429.92|22546.28|22426.28|10
1637658480000|2021-11-23 09:08:00|22547|22427|22555.83|22435.83|22556.2|22436.2|22546.91|22426.91|10
1637658490000|2021-11-23 09:08:10|22555.59|22435.59|22556.35|22436.35|22558.29|22438.29|22555.32|22435.32|10
1637658500000|2021-11-23 09:08:20|22556|22436|22557.28|22437.28|22557.28|22437.28|22554.2|22434.2|10
1637658510000|2021-11-23 09:08:30|22557.84|22437.84|22549.96|22429.96|22557.85|22437.85|22549.96|22429.96|10
1637658520000|2021-11-23 09:08:40|22548.23|22428.23|22547.73|22427.73|22548.45|22428.45|22546.75|22426.75|10
1637658530000|2021-11-23 09:08:50|22545.25|22425.25|22541.08|22421.08|22545.38|22425.38|22540.67|22420.67|10
1637658540000|2021-11-23 09:09:00|22540.69|22420.69|22539.43|22419.43|22541.85|22421.85|22539.43|22419.43|10
1637658550000|2021-11-23 09:09:10|22538.75|22418.75|22533.39|22413.39|22538.83|22418.83|22533.39|22413.39|10
1637658560000|2021-11-23 09:09:20|22531.97|22411.97|22529.58|22409.58|22531.97|22411.97|22529.58|22409.58|10
1637658570000|2021-11-23 09:09:30|22528.77|22408.77|22527.48|22407.48|22528.77|22408.77|22526.5|22406.5|10
1637658580000|2021-11-23 09:09:40|22527.65|22407.65|22527.45|22407.45|22528.91|22408.91|22527.44|22407.44|10
1637658590000|2021-11-23 09:09:50|22527.55|22407.55|22523.38|22403.38|22527.55|22407.55|22523.38|22403.38|10
1637658600000|2021-11-23 09:10:00|22523.12|22403.12|22525.34|22405.34|22525.71|22405.71|22523.12|22403.12|10
1637658610000|2021-11-23 09:10:10|22523.55|22403.55|22518.06|22398.06|22523.55|22403.55|22518.06|22398.06|10
1637658620000|2021-11-23 09:10:20|22517.69|22397.69|22512.16|22392.16|22517.69|22397.69|22512.13|22392.13|10
1637658630000|2021-11-23 09:10:30|22512.7|22392.7|22508.63|22388.63|22512.7|22392.7|22508.34|22388.34|10
1637658640000|2021-11-23 09:10:40|22508.4|22388.4|22509.03|22389.03|22509.2|22389.2|22507.57|22387.57|9
1637658650000|2021-11-23 09:10:50|22509.07|22389.07|22508.7|22388.7|22509.96|22389.96|22507.98|22387.98|10
1637658660000|2021-11-23 09:11:00|22508.31|22388.31|22509.7|22389.7|22510.16|22390.16|22508.31|22388.31|10
1637658670000|2021-11-23 09:11:10|22510.1|22390.1|22509.83|22389.83|22510.34|22390.34|22508.98|22388.98|10
1637658680000|2021-11-23 09:11:20|22510.27|22390.27|22507.99|22387.99|22510.48|22390.48|22507.99|22387.99|10
1637658690000|2021-11-23 09:11:30|22508.06|22388.06|22505.33|22385.33|22508.06|22388.06|22505.33|22385.33|9
1637658700000|2021-11-23 09:11:40|22504.9|22384.9|22505.83|22385.83|22505.84|22385.84|22504.14|22384.14|9
1637658710000|2021-11-23 09:11:50|22505.3|22385.3|22505.06|22385.06|22506.81|22386.81|22504.45|22384.45|9
1637658720000|2021-11-23 09:12:00|22505.31|22385.31|22504.91|22384.91|22506.58|22386.58|22503.95|22383.95|10
1637658730000|2021-11-23 09:12:10|22505.25|22385.25|22503.02|22383.02|22505.25|22385.25|22502.95|22382.95|10
1637658740000|2021-11-23 09:12:20|22502.87|22382.87|22503.38|22383.38|22504.09|22384.09|22502.48|22382.48|9
1637658750000|2021-11-23 09:12:30|22503.23|22383.23|22502.61|22382.61|22503.56|22383.56|22502.61|22382.61|10
1637658760000|2021-11-23 09:12:40|22502.3|22382.3|22501.16|22381.16|22502.3|22382.3|22500.89|22380.89|10
1637658770000|2021-11-23 09:12:50|22499.4|22379.4|22499.09|22379.09|22499.45|22379.45|22498.49|22378.49|10
1637658780000|2021-11-23 09:13:00|22499.2|22379.2|22500.6|22380.6|22500.6|22380.6|22499.2|22379.2|9
1637658790000|2021-11-23 09:13:10|22500.85|22380.85|22488.37|22368.37|22501.09|22381.09|22488.37|22368.37|10
1637658800000|2021-11-23 09:13:20|22487.5|22367.5|22480.26|22360.26|22487.7|22367.7|22480.26|22360.26|10
1637658810000|2021-11-23 09:13:30|22480.05|22360.05|22475.5|22355.5|22480.05|22360.05|22474.92|22354.92|10
1637658820000|2021-11-23 09:13:40|22475.18|22355.18|22475.45|22355.45|22475.69|22355.69|22474.75|22354.75|10
1637658830000|2021-11-23 09:13:50|22475.54|22355.54|22474.61|22354.61|22475.54|22355.54|22474.61|22354.61|10
1637658840000|2021-11-23 09:14:00|22475.01|22355.01|22475.07|22355.07|22475.23|22355.23|22474.61|22354.61|10
1637658850000|2021-11-23 09:14:10|22474.94|22354.94|22467.45|22347.45|22474.94|22354.94|22467.45|22347.45|10
1637658860000|2021-11-23 09:14:20|22466.11|22346.11|22454|22334|22466.26|22346.26|22454|22334|10
1637658870000|2021-11-23 09:14:30|22453.97|22333.97|22446.97|22326.97|22453.97|22333.97|22446.95|22326.95|10
1637658880000|2021-11-23 09:14:40|22446.54|22326.54|22449.07|22329.07|22449.07|22329.07|22446.36|22326.36|9
1637658890000|2021-11-23 09:14:50|22448.66|22328.66|22453.21|22333.21|22453.21|22333.21|22448.66|22328.66|9
1637658900000|2021-11-23 09:15:00|22453.47|22333.47|22455.28|22335.28|22455.6|22335.6|22453.47|22333.47|10
1637658910000|2021-11-23 09:15:10|22454.36|22334.36|22447.34|22327.34|22454.36|22334.36|22447.34|22327.34|10
1637658920000|2021-11-23 09:15:20|22447.37|22327.37|22440.67|22320.67|22447.37|22327.37|22440.67|22320.67|10
1637658930000|2021-11-23 09:15:30|22440.07|22320.07|22429.39|22309.39|22440.07|22320.07|22429.39|22309.39|10
1637658940000|2021-11-23 09:15:40|22427.31|22307.31|22417.61|22297.61|22427.31|22307.31|22417.61|22297.61|10
1637658950000|2021-11-23 09:15:50|22417.68|22297.68|22420.25|22300.25|22420.48|22300.48|22417.41|22297.41|10
1637658960000|2021-11-23 09:16:00|22420.14|22300.14|22421.59|22301.59|22421.93|22301.93|22418.69|22298.69|10
1637658970000|2021-11-23 09:16:10|22421.8|22301.8|22421.58|22301.58|22422.4|22302.4|22421.54|22301.54|10
1637658980000|2021-11-23 09:16:20|22421.39|22301.39|22421.18|22301.18|22422.25|22302.25|22420.75|22300.75|10
1637658990000|2021-11-23 09:16:30|22420.29|22300.29|22418.64|22298.64|22420.29|22300.29|22417.47|22297.47|10
1637659000000|2021-11-23 09:16:40|22417.86|22297.86|22414.57|22294.57|22417.86|22297.86|22414.57|22294.57|9
1637659010000|2021-11-23 09:16:50|22413.62|22293.62|22413.51|22293.51|22414.01|22294.01|22413.11|22293.11|10
1637659020000|2021-11-23 09:17:00|22414.1|22294.1|22417.74|22297.74|22417.74|22297.74|22414.1|22294.1|10
1637659030000|2021-11-23 09:17:10|22417.1|22297.1|22419.95|22299.95|22420.39|22300.39|22417.1|22297.1|10
1637659040000|2021-11-23 09:17:20|22420.75|22300.75|22426.4|22306.4|22426.4|22306.4|22420.75|22300.75|10
1637659050000|2021-11-23 09:17:30|22426.8|22306.8|22431.01|22311.01|22431.35|22311.35|22426.8|22306.8|9
1637659060000|2021-11-23 09:17:40|22431.02|22311.02|22434.73|22314.73|22434.73|22314.73|22431.02|22311.02|10
1637659070000|2021-11-23 09:17:50|22434.79|22314.79|22436.96|22316.96|22437.2|22317.2|22434.11|22314.11|10
1637659080000|2021-11-23 09:18:00|22436.71|22316.71|22433.87|22313.87|22438.18|22318.18|22433.87|22313.87|10
1637659090000|2021-11-23 09:18:10|22433.07|22313.07|22433.66|22313.66|22433.66|22313.66|22431.17|22311.17|10
1637659100000|2021-11-23 09:18:20|22433.83|22313.83|22434.96|22314.96|22435.53|22315.53|22433.76|22313.76|10
1637659110000|2021-11-23 09:18:30|22434.23|22314.23|22433.08|22313.08|22434.23|22314.23|22432.97|22312.97|10
1637659120000|2021-11-23 09:18:40|22433.03|22313.03|22430.66|22310.66|22433.8|22313.8|22430.66|22310.66|10
1637659130000|2021-11-23 09:18:50|22430.3|22310.3|22428.69|22308.69|22430.3|22310.3|22427.66|22307.66|10
1637659140000|2021-11-23 09:19:00|22428.62|22308.62|22429.29|22309.29|22429.43|22309.43|22428.61|22308.61|10
1637659150000|2021-11-23 09:19:10|22429.36|22309.36|22429.94|22309.94|22430.8|22310.8|22429.36|22309.36|9
1637659160000|2021-11-23 09:19:20|22430.43|22310.43|22429.04|22309.04|22430.43|22310.43|22429.04|22309.04|10
1637659170000|2021-11-23 09:19:30|22428.82|22308.82|22428.91|22308.91|22429.14|22309.14|22428.24|22308.24|10
1637659180000|2021-11-23 09:19:40|22429.06|22309.06|22430.76|22310.76|22430.77|22310.77|22429.06|22309.06|10
1637659190000|2021-11-23 09:19:50|22431.32|22311.32|22433.38|22313.38|22433.38|22313.38|22430.58|22310.58|10
1637659200000|2021-11-23 09:20:00|22433.8|22313.8|22438.88|22318.88|22438.88|22318.88|22433.8|22313.8|10
1637659210000|2021-11-23 09:20:10|22440.19|22320.19|22442.69|22322.69|22442.69|22322.69|22439.77|22319.77|10
1637659220000|2021-11-23 09:20:20|22443.6|22323.6|22445.77|22325.77|22446.28|22326.28|22443.6|22323.6|10
1637659230000|2021-11-23 09:20:30|22445.49|22325.49|22447.49|22327.49|22447.49|22327.49|22445.31|22325.31|10
1637659240000|2021-11-23 09:20:40|22447.76|22327.76|22444.63|22324.63|22448.83|22328.83|22444.63|22324.63|10
1637659250000|2021-11-23 09:20:50|22443.96|22323.96|22442.01|22322.01|22443.96|22323.96|22441.77|22321.77|9
1637659260000|2021-11-23 09:21:00|22442.02|22322.02|22433.84|22313.84|22442.02|22322.02|22433.84|22313.84|10
1637659270000|2021-11-23 09:21:10|22434.11|22314.11|22436.26|22316.26|22436.26|22316.26|22433.53|22313.53|10
1637659280000|2021-11-23 09:21:20|22435.78|22315.78|22434.69|22314.69|22436.33|22316.33|22434.69|22314.69|10
1637659290000|2021-11-23 09:21:30|22433.71|22313.71|22433.09|22313.09|22433.71|22313.71|22432.95|22312.95|9
1637659300000|2021-11-23 09:21:40|22432.79|22312.79|22431.92|22311.92|22433.77|22313.77|22431.69|22311.69|10
1637659310000|2021-11-23 09:21:50|22431.83|22311.83|22429.56|22309.56|22433.29|22313.29|22429.56|22309.56|10
1637659320000|2021-11-23 09:22:00|22429.41|22309.41|22429.63|22309.63|22430.98|22310.98|22429.41|22309.41|10
1637659330000|2021-11-23 09:22:10|22429.47|22309.47|22428.42|22308.42|22429.6|22309.6|22428.09|22308.09|9
1637659340000|2021-11-23 09:22:20|22428.24|22308.24|22427.23|22307.23|22428.24|22308.24|22427.23|22307.23|8
1637659350000|2021-11-23 09:22:30|22427.45|22307.45|22428.56|22308.56|22428.56|22308.56|22427.25|22307.25|9
1637659360000|2021-11-23 09:22:40|22428.4|22308.4|22430.28|22310.28|22430.28|22310.28|22427.66|22307.66|10
1637659370000|2021-11-23 09:22:50|22430.26|22310.26|22435.73|22315.73|22435.73|22315.73|22430.26|22310.26|10
1637659380000|2021-11-23 09:23:00|22435.82|22315.82|22436.93|22316.93|22437.51|22317.51|22435.82|22315.82|10
1637659390000|2021-11-23 09:23:10|22437.34|22317.34|22439.82|22319.82|22439.82|22319.82|22437.34|22317.34|10
1637659400000|2021-11-23 09:23:20|22440.14|22320.14|22441.67|22321.67|22442.16|22322.16|22439.95|22319.95|10
1637659410000|2021-11-23 09:23:30|22442.54|22322.54|22445.26|22325.26|22445.26|22325.26|22442.54|22322.54|10
1637659420000|2021-11-23 09:23:40|22445.09|22325.09|22446.52|22326.52|22447.1|22327.1|22445.09|22325.09|8
1637659430000|2021-11-23 09:23:50|22446.73|22326.73|22446.22|22326.22|22447.13|22327.13|22446.15|22326.15|10
1637659440000|2021-11-23 09:24:00|22446.34|22326.34|22446.39|22326.39|22446.44|22326.44|22445.67|22325.67|10
1637659450000|2021-11-23 09:24:10|22446.75|22326.75|22445.01|22325.01|22446.89|22326.89|22445.01|22325.01|10
1637659460000|2021-11-23 09:24:20|22444.95|22324.95|22442.92|22322.92|22445.71|22325.71|22442.92|22322.92|9
1637659470000|2021-11-23 09:24:30|22441.77|22321.77|22442.08|22322.08|22443.06|22323.06|22441.77|22321.77|10
1637659480000|2021-11-23 09:24:40|22441.93|22321.93|22438.49|22318.49|22442.18|22322.18|22438.49|22318.49|10
1637659490000|2021-11-23 09:24:50|22437.92|22317.92|22435.26|22315.26|22437.92|22317.92|22435.18|22315.18|10
1637659500000|2021-11-23 09:25:00|22434.81|22314.81|22431.86|22311.86|22435.04|22315.04|22431.86|22311.86|10
1637659510000|2021-11-23 09:25:10|22432.04|22312.04|22430.3|22310.3|22433.22|22313.22|22429.07|22309.07|10
1637659520000|2021-11-23 09:25:20|22429.09|22309.09|22428.69|22308.69|22429.15|22309.15|22428.18|22308.18|10
1637659530000|2021-11-23 09:25:30|22428.91|22308.91|22429.67|22309.67|22430.61|22310.61|22428.91|22308.91|10
1637659540000|2021-11-23 09:25:40|22430.18|22310.18|22431.19|22311.19|22431.71|22311.71|22430.16|22310.16|10
1637659550000|2021-11-23 09:25:50|22430.85|22310.85|22431.24|22311.24|22432.15|22312.15|22430.85|22310.85|10
1637659560000|2021-11-23 09:26:00|22430.23|22310.23|22430.1|22310.1|22430.25|22310.25|22427.71|22307.71|10
1637659570000|2021-11-23 09:26:10|22429.99|22309.99|22429.94|22309.94|22430.03|22310.03|22429.5|22309.5|10
1637659580000|2021-11-23 09:26:20|22430.11|22310.11|22433.58|22313.58|22433.96|22313.96|22430.11|22310.11|10
1637659590000|2021-11-23 09:26:30|22433.8|22313.8|22435.22|22315.22|22435.99|22315.99|22433.8|22313.8|10
1637659600000|2021-11-23 09:26:40|22435.64|22315.64|22435.73|22315.73|22436.56|22316.56|22435.64|22315.64|10
1637659610000|2021-11-23 09:26:50|22436.53|22316.53|22436.22|22316.22|22437.62|22317.62|22436.07|22316.07|10
1637659620000|2021-11-23 09:27:00|22436.06|22316.06|22434.82|22314.82|22436.17|22316.17|22434.82|22314.82|10
1637659630000|2021-11-23 09:27:10|22434.64|22314.64|22431.41|22311.41|22435.28|22315.28|22431.41|22311.41|9
1637659640000|2021-11-23 09:27:20|22431.69|22311.69|22431.78|22311.78|22432|22312|22430.38|22310.38|9
1637659650000|2021-11-23 09:27:30|22432.04|22312.04|22432.25|22312.25|22432.51|22312.51|22431.71|22311.71|10
1637659660000|2021-11-23 09:27:40|22432.14|22312.14|22432.5|22312.5|22432.6|22312.6|22431.49|22311.49|9
1637659670000|2021-11-23 09:27:50|22432.77|22312.77|22433.49|22313.49|22434.09|22314.09|22431.98|22311.98|10
1637659680000|2021-11-23 09:28:00|22433.31|22313.31|22433.31|22313.31|22433.61|22313.61|22433.07|22313.07|9
1637659690000|2021-11-23 09:28:10|22433.41|22313.41|22433.22|22313.22|22434.2|22314.2|22432.74|22312.74|10
1637659700000|2021-11-23 09:28:20|22433.06|22313.06|22432.63|22312.63|22433.24|22313.24|22432.3|22312.3|10
1637659710000|2021-11-23 09:28:30|22432.68|22312.68|22431.73|22311.73|22432.68|22312.68|22431.73|22311.73|9
1637659720000|2021-11-23 09:28:40|22431.65|22311.65|22432.62|22312.62|22432.95|22312.95|22431.54|22311.54|10
1637659730000|2021-11-23 09:28:50|22432.03|22312.03|22430.92|22310.92|22432.03|22312.03|22430.67|22310.67|9
1637659740000|2021-11-23 09:29:00|22430.76|22310.76|22428.28|22308.28|22430.76|22310.76|22428.28|22308.28|10
1637659750000|2021-11-23 09:29:10|22428.27|22308.27|22426.93|22306.93|22429.03|22309.03|22426.93|22306.93|9
1637659760000|2021-11-23 09:29:20|22426.57|22306.57|22428.41|22308.41|22428.41|22308.41|22426.57|22306.57|10
1637659770000|2021-11-23 09:29:30|22428.75|22308.75|22432.9|22312.9|22432.9|22312.9|22428.75|22308.75|10
1637659780000|2021-11-23 09:29:40|22433.16|22313.16|22433.83|22313.83|22433.9|22313.9|22432.49|22312.49|10
1637659790000|2021-11-23 09:29:50|22433.78|22313.78|22433.74|22313.74|22433.78|22313.78|22433.01|22313.01|9
1637659800000|2021-11-23 09:30:00|22432.69|22312.69|22432.99|22312.99|22433.23|22313.23|22432.69|22312.69|8
1637659810000|2021-11-23 09:30:10|22432.93|22312.93|22432.19|22312.19|22433.06|22313.06|22432.19|22312.19|10
1637659820000|2021-11-23 09:30:20|22432.31|22312.31|22433.53|22313.53|22434.09|22314.09|22431.82|22311.82|9
1637659830000|2021-11-23 09:30:30|22434.36|22314.36|22432.86|22312.86|22434.36|22314.36|22432.86|22312.86|10
1637659840000|2021-11-23 09:30:40|22432.73|22312.73|22430.74|22310.74|22432.73|22312.73|22430.51|22310.51|10
1637659850000|2021-11-23 09:30:50|22429.96|22309.96|22427.44|22307.44|22430.82|22310.82|22427.44|22307.44|10
1637659860000|2021-11-23 09:31:00|22427.14|22307.14|22424.8|22304.8|22427.14|22307.14|22424.44|22304.44|10
1637659870000|2021-11-23 09:31:10|22424.56|22304.56|22426|22306|22426|22306|22424.24|22304.24|10
1637659880000|2021-11-23 09:31:20|22426.05|22306.05|22426.32|22306.32|22426.32|22306.32|22425.89|22305.89|9
1637659890000|2021-11-23 09:31:30|22426.04|22306.04|22422|22302|22426.06|22306.06|22421.94|22301.94|9
1637659900000|2021-11-23 09:31:40|22421.78|22301.78|22415.74|22295.74|22421.78|22301.78|22415.74|22295.74|10
1637659910000|2021-11-23 09:31:50|22414.95|22294.95|22404.96|22284.96|22414.99|22294.99|22404.96|22284.96|10
1637659920000|2021-11-23 09:32:00|22404.44|22284.44|22395.36|22275.36|22404.44|22284.44|22395.36|22275.36|10
1637659930000|2021-11-23 09:32:10|22395.26|22275.26|22382.71|22262.71|22395.26|22275.26|22382.64|22262.64|10
1637659940000|2021-11-23 09:32:20|22382.12|22262.12|22375.43|22255.43|22382.12|22262.12|22375.43|22255.43|10
1637659950000|2021-11-23 09:32:30|22376.02|22256.02|22375.9|22255.9|22376.16|22256.16|22374.32|22254.32|10
1637659960000|2021-11-23 09:32:40|22375.05|22255.05|22372.15|22252.15|22375.05|22255.05|22372.15|22252.15|10
1637659970000|2021-11-23 09:32:50|22372.22|22252.22|22364.58|22244.58|22372.22|22252.22|22363.6|22243.6|10
1637659980000|2021-11-23 09:33:00|22361.99|22241.99|22355.73|22235.73|22362.72|22242.72|22355.28|22235.28|10
1637659990000|2021-11-23 09:33:10|22355.72|22235.72|22349.11|22229.11|22355.72|22235.72|22349.11|22229.11|10
1637660000000|2021-11-23 09:33:20|22349.31|22229.31|22343.8|22223.8|22349.31|22229.31|22343.8|22223.8|10
1637660010000|2021-11-23 09:33:30|22343.54|22223.54|22333.58|22213.58|22343.54|22223.54|22333.58|22213.58|10
1637660020000|2021-11-23 09:33:40|22331.49|22211.49|22322.55|22202.55|22331.49|22211.49|22322.55|22202.55|10
1637660030000|2021-11-23 09:33:50|22322.26|22202.26|22314.96|22194.96|22322.26|22202.26|22314.96|22194.96|10
1637660040000|2021-11-23 09:34:00|22314.85|22194.85|22312.34|22192.34|22314.85|22194.85|22312.34|22192.34|10
1637660050000|2021-11-23 09:34:10|22310.32|22190.32|22301.92|22181.92|22310.81|22190.81|22301.92|22181.92|10
1637660060000|2021-11-23 09:34:20|22295.03|22175.03|22282.68|22162.68|22295.03|22175.03|22281.87|22161.87|10
1637660070000|2021-11-23 09:34:30|22282.19|22162.19|22279.43|22159.43|22282.19|22162.19|22278.59|22158.59|10
1637660080000|2021-11-23 09:34:40|22278.83|22158.83|22277.22|22157.22|22279.5|22159.5|22277.22|22157.22|10
1637660090000|2021-11-23 09:34:50|22277.36|22157.36|22275.02|22155.02|22277.41|22157.41|22275.02|22155.02|10
1637660100000|2021-11-23 09:35:00|22273.41|22153.41|22271.39|22151.39|22273.41|22153.41|22269.56|22149.56|10
1637660110000|2021-11-23 09:35:10|22269.16|22149.16|22264.19|22144.19|22269.16|22149.16|22264.19|22144.19|10
1637660120000|2021-11-23 09:35:20|22263.82|22143.82|22263.8|22143.8|22264.64|22144.64|22263|22143|10
1637660130000|2021-11-23 09:35:30|22264.22|22144.22|22255.39|22135.39|22264.22|22144.22|22255.39|22135.39|10
1637660140000|2021-11-23 09:35:40|22256.24|22136.24|22244.07|22124.07|22256.24|22136.24|22244.07|22124.07|10
1637660150000|2021-11-23 09:35:50|22240.97|22120.97|22226.57|22106.57|22240.97|22120.97|22226.06|22106.06|10
1637660160000|2021-11-23 09:36:00|22223.57|22103.57|22210.45|22090.45|22223.57|22103.57|22210.45|22090.45|10
1637660170000|2021-11-23 09:36:10|22209.84|22089.84|22206.29|22086.29|22209.84|22089.84|22204.38|22084.38|10
1637660180000|2021-11-23 09:36:20|22205.05|22085.05|22201.56|22081.56|22205.05|22085.05|22200.72|22080.72|10
1637660190000|2021-11-23 09:36:30|22201.91|22081.91|22200.92|22080.92|22202.58|22082.58|22200.88|22080.88|10
1637660200000|2021-11-23 09:36:40|22201.42|22081.42|22197.99|22077.99|22201.42|22081.42|22197.86|22077.86|10
1637660210000|2021-11-23 09:36:50|22198.31|22078.31|22190.17|22070.17|22198.31|22078.31|22190.17|22070.17|10
1637660220000|2021-11-23 09:37:00|22189.65|22069.65|22184.61|22064.61|22189.65|22069.65|22184.38|22064.38|10
1637660230000|2021-11-23 09:37:10|22184.87|22064.87|22190.44|22070.44|22190.44|22070.44|22184.87|22064.87|10
1637660240000|2021-11-23 09:37:20|22191.27|22071.27|22197.62|22077.62|22197.62|22077.62|22191.18|22071.18|10
1637660250000|2021-11-23 09:37:30|22197.89|22077.89|22199.92|22079.92|22200.33|22080.33|22197.89|22077.89|10
1637660260000|2021-11-23 09:37:40|22200.34|22080.34|22195.74|22075.74|22200.81|22080.81|22195.36|22075.36|10
1637660270000|2021-11-23 09:37:50|22193.6|22073.6|22177.1|22057.1|22193.6|22073.6|22177.1|22057.1|10
1637660280000|2021-11-23 09:38:00|22172.51|22052.51|22139.07|22019.07|22172.51|22052.51|22139.07|22019.07|10
1637660290000|2021-11-23 09:38:10|22137.92|22017.92|22167.49|22047.49|22167.49|22047.49|22137.92|22017.92|10
1637660300000|2021-11-23 09:38:20|22167.59|22047.59|22150.53|22030.53|22169.4|22049.4|22150.53|22030.53|10
1637660310000|2021-11-23 09:38:30|22150.51|22030.51|22159.69|22039.69|22159.69|22039.69|22150.45|22030.45|10
1637660320000|2021-11-23 09:38:40|22163.8|22043.8|22196.31|22076.31|22196.31|22076.31|22163.8|22043.8|10
1637660330000|2021-11-23 09:38:50|22195.97|22075.97|22211.07|22091.07|22211.07|22091.07|22194.66|22074.66|10
1637660340000|2021-11-23 09:39:00|22218.61|22098.61|22241.56|22121.56|22241.56|22121.56|22216.09|22096.09|10
1637660350000|2021-11-23 09:39:10|22240.61|22120.61|22283.33|22163.33|22283.33|22163.33|22240.61|22120.61|10
1637660360000|2021-11-23 09:39:20|22284.46|22164.46|22269.64|22149.64|22288.1|22168.1|22269.64|22149.64|10
1637660370000|2021-11-23 09:39:30|22267.66|22147.66|22262.08|22142.08|22267.66|22147.66|22261.04|22141.04|10
1637660380000|2021-11-23 09:39:40|22262.63|22142.63|22257.78|22137.78|22262.63|22142.63|22254.39|22134.39|10
1637660390000|2021-11-23 09:39:50|22257.38|22137.38|22291.72|22171.72|22291.72|22171.72|22254.67|22134.67|10
1637660400000|2021-11-23 09:40:00|22291|22171|22374.94|22254.94|22374.94|22254.94|22288.79|22168.79|10
1637660410000|2021-11-23 09:40:10|22377.75|22257.75|22375.88|22255.88|22380.68|22260.68|22372.15|22252.15|10
1637660420000|2021-11-23 09:40:20|22380.95|22260.95|22370.43|22250.43|22384.51|22264.51|22370.43|22250.43|10
1637660430000|2021-11-23 09:40:30|22369.45|22249.45|22384|22264|22384|22264|22364.36|22244.36|10
1637660440000|2021-11-23 09:40:40|22385.58|22265.58|22422.88|22302.88|22422.88|22302.88|22385.58|22265.58|10
1637660450000|2021-11-23 09:40:50|22434.66|22314.66|22478.17|22358.17|22478.17|22358.17|22434.66|22314.66|10
1637660460000|2021-11-23 09:41:00|22488.02|22368.02|22514.15|22394.15|22514.15|22394.15|22481.3|22361.3|10
1637660470000|2021-11-23 09:41:10|22518.73|22398.73|22513.67|22393.67|22518.73|22398.73|22513.56|22393.56|10
1637660480000|2021-11-23 09:41:20|22511.98|22391.98|22513.01|22393.01|22513.86|22393.86|22507.49|22387.49|10
1637660490000|2021-11-23 09:41:30|22519.44|22399.44|22530.02|22410.02|22530.02|22410.02|22513.65|22393.65|10
1637660500000|2021-11-23 09:41:40|22532.12|22412.12|22529.26|22409.26|22537.7|22417.7|22529.26|22409.26|10
1637660510000|2021-11-23 09:41:50|22530.61|22410.61|22530.69|22410.69|22531.18|22411.18|22529.76|22409.76|10
1637660520000|2021-11-23 09:42:00|22530.93|22410.93|22529.78|22409.78|22531.61|22411.61|22529.78|22409.78|10
1637660530000|2021-11-23 09:42:10|22529.24|22409.24|22517.01|22397.01|22529.24|22409.24|22517.01|22397.01|10
1637660540000|2021-11-23 09:42:20|22516.49|22396.49|22512.41|22392.41|22516.49|22396.49|22510.6|22390.6|10
1637660550000|2021-11-23 09:42:30|22514.28|22394.28|22540.15|22420.15|22540.15|22420.15|22512.37|22392.37|10
1637660560000|2021-11-23 09:42:40|22549.66|22429.66|22572.5|22452.5|22572.5|22452.5|22549.66|22429.66|10
1637660570000|2021-11-23 09:42:50|22570.94|22450.94|22560.62|22440.62|22572.34|22452.34|22560.62|22440.62|10
1637660580000|2021-11-23 09:43:00|22561.46|22441.46|22560.45|22440.45|22561.46|22441.46|22557.17|22437.17|10
1637660590000|2021-11-23 09:43:10|22562.05|22442.05|22569.9|22449.9|22570.61|22450.61|22562.05|22442.05|10
1637660600000|2021-11-23 09:43:20|22570.99|22450.99|22568.8|22448.8|22570.99|22450.99|22567.42|22447.42|10
1637660610000|2021-11-23 09:43:30|22569.55|22449.55|22571.07|22451.07|22572.59|22452.59|22568.88|22448.88|10
1637660620000|2021-11-23 09:43:40|22576.29|22456.29|22580.67|22460.67|22582.05|22462.05|22576.29|22456.29|10
1637660630000|2021-11-23 09:43:50|22578.48|22458.48|22578.56|22458.56|22579.84|22459.84|22576.68|22456.68|10
1637660640000|2021-11-23 09:44:00|22577.1|22457.1|22591.74|22471.74|22591.74|22471.74|22576.26|22456.26|10
1637660650000|2021-11-23 09:44:10|22591.75|22471.75|22592.16|22472.16|22596.34|22476.34|22591.75|22471.75|10
1637660660000|2021-11-23 09:44:20|22591.88|22471.88|22577.53|22457.53|22591.88|22471.88|22577.53|22457.53|10
1637660670000|2021-11-23 09:44:30|22577.07|22457.07|22589.29|22469.29|22589.29|22469.29|22577.03|22457.03|10
1637660680000|2021-11-23 09:44:40|22588.77|22468.77|22614.67|22494.67|22614.67|22494.67|22588.77|22468.77|10
1637660690000|2021-11-23 09:44:50|22618.42|22498.42|22636.86|22516.86|22636.86|22516.86|22618|22498|10
1637660700000|2021-11-23 09:45:00|22636.56|22516.56|22619.23|22499.23|22636.56|22516.56|22619.23|22499.23|10
1637660710000|2021-11-23 09:45:10|22613.95|22493.95|22602.95|22482.95|22614.67|22494.67|22602.95|22482.95|10
1637660720000|2021-11-23 09:45:20|22603.23|22483.23|22599.62|22479.62|22603.23|22483.23|22596.88|22476.88|10
1637660730000|2021-11-23 09:45:30|22600.79|22480.79|22601.71|22481.71|22604.25|22484.25|22599.39|22479.39|9
1637660740000|2021-11-23 09:45:40|22604.61|22484.61|22620.98|22500.98|22620.98|22500.98|22604.61|22484.61|10
1637660750000|2021-11-23 09:45:50|22622.01|22502.01|22631.47|22511.47|22631.5|22511.5|22622.01|22502.01|10
1637660760000|2021-11-23 09:46:00|22631.66|22511.66|22617.38|22497.38|22631.69|22511.69|22617.38|22497.38|10
1637660770000|2021-11-23 09:46:10|22616.33|22496.33|22631.59|22511.59|22631.59|22511.59|22615.68|22495.68|10
1637660780000|2021-11-23 09:46:20|22633.52|22513.52|22644.95|22524.95|22644.95|22524.95|22633.08|22513.08|10
1637660790000|2021-11-23 09:46:30|22643.46|22523.46|22663.19|22543.19|22663.19|22543.19|22643.19|22523.19|10
1637660800000|2021-11-23 09:46:40|22667.06|22547.06|22676.55|22556.55|22676.55|22556.55|22667.06|22547.06|10
1637660810000|2021-11-23 09:46:50|22676.19|22556.19|22683.2|22563.2|22683.2|22563.2|22676.19|22556.19|10
1637660820000|2021-11-23 09:47:00|22683.3|22563.3|22705.99|22585.99|22705.99|22585.99|22683.1|22563.1|10
1637660830000|2021-11-23 09:47:10|22706.27|22586.27|22710.36|22590.36|22710.36|22590.36|22706.27|22586.27|10
1637660840000|2021-11-23 09:47:20|22708.53|22588.53|22712|22592|22712|22592|22707.41|22587.41|10
1637660850000|2021-11-23 09:47:30|22713.13|22593.13|22721.09|22601.09|22724.84|22604.84|22713.13|22593.13|10
1637660860000|2021-11-23 09:47:40|22719.6|22599.6|22722.11|22602.11|22722.11|22602.11|22717.28|22597.28|10
1637660870000|2021-11-23 09:47:50|22722.04|22602.04|22718|22598|22722.04|22602.04|22717.08|22597.08|10
1637660880000|2021-11-23 09:48:00|22719.18|22599.18|22729.13|22609.13|22729.13|22609.13|22719.18|22599.18|10
1637660890000|2021-11-23 09:48:10|22730.88|22610.88|22749.23|22629.23|22749.23|22629.23|22730.88|22610.88|10
1637660900000|2021-11-23 09:48:20|22751.82|22631.82|22753.23|22633.23|22755.73|22635.73|22750.95|22630.95|10
1637660910000|2021-11-23 09:48:30|22753.82|22633.82|22765.5|22645.5|22766.37|22646.37|22753.82|22633.82|10
1637660920000|2021-11-23 09:48:40|22764.75|22644.75|22751.35|22631.35|22764.75|22644.75|22751.35|22631.35|9
1637660930000|2021-11-23 09:48:50|22749.57|22629.57|22729.59|22609.59|22749.57|22629.57|22729.59|22609.59|10
1637660940000|2021-11-23 09:49:00|22729.82|22609.82|22731.14|22611.14|22732.35|22612.35|22727.84|22607.84|10
1637660950000|2021-11-23 09:49:10|22730.07|22610.07|22728.11|22608.11|22733.44|22613.44|22728.11|22608.11|10
1637660960000|2021-11-23 09:49:20|22725.94|22605.94|22726.3|22606.3|22726.3|22606.3|22723.67|22603.67|9
1637660970000|2021-11-23 09:49:30|22726.26|22606.26|22722.92|22602.92|22728.07|22608.07|22722.92|22602.92|10
1637660980000|2021-11-23 09:49:40|22721.33|22601.33|22717.52|22597.52|22721.33|22601.33|22717.52|22597.52|10
1637660990000|2021-11-23 09:49:50|22717.79|22597.79|22721.24|22601.24|22721.24|22601.24|22716.64|22596.64|10
1637661000000|2021-11-23 09:50:00|22720.29|22600.29|22711|22591|22723.1|22603.1|22711|22591|10
1637661010000|2021-11-23 09:50:10|22706.67|22586.67|22695.92|22575.92|22706.67|22586.67|22695.92|22575.92|10
1637661020000|2021-11-23 09:50:20|22696.91|22576.91|22694.21|22574.21|22697.7|22577.7|22693.09|22573.09|10
1637661030000|2021-11-23 09:50:30|22693.54|22573.54|22692.14|22572.14|22695.59|22575.59|22691.12|22571.12|9
1637661040000|2021-11-23 09:50:40|22691.39|22571.39|22680.1|22560.1|22691.39|22571.39|22680.1|22560.1|10
1637661050000|2021-11-23 09:50:50|22678.71|22558.71|22671.68|22551.68|22678.71|22558.71|22670.72|22550.72|10
1637661060000|2021-11-23 09:51:00|22671.51|22551.51|22667.97|22547.97|22671.51|22551.51|22667.97|22547.97|10
1637661070000|2021-11-23 09:51:10|22660.78|22540.78|22663|22543|22665.16|22545.16|22660.78|22540.78|10
1637661080000|2021-11-23 09:51:20|22661.85|22541.85|22659.49|22539.49|22663.26|22543.26|22657.33|22537.33|10
1637661090000|2021-11-23 09:51:30|22659.3|22539.3|22649.62|22529.62|22659.3|22539.3|22649.62|22529.62|10
1637661100000|2021-11-23 09:51:40|22649.51|22529.51|22647.29|22527.29|22651.95|22531.95|22647.29|22527.29|10
1637661110000|2021-11-23 09:51:50|22646.33|22526.33|22626.65|22506.65|22646.33|22526.33|22626.65|22506.65|10
1637661120000|2021-11-23 09:52:00|22624.15|22504.15|22608.9|22488.9|22624.15|22504.15|22608.9|22488.9|10
1637661130000|2021-11-23 09:52:10|22607.61|22487.61|22590.86|22470.86|22607.61|22487.61|22590.86|22470.86|10
1637661140000|2021-11-23 09:52:20|22586.13|22466.13|22572.61|22452.61|22586.13|22466.13|22571.3|22451.3|10
1637661150000|2021-11-23 09:52:30|22568.02|22448.02|22558.98|22438.98|22568.93|22448.93|22557.38|22437.38|10
1637661160000|2021-11-23 09:52:40|22557.46|22437.46|22544.66|22424.66|22557.46|22437.46|22544.66|22424.66|10
1637661170000|2021-11-23 09:52:50|22544.59|22424.59|22550.55|22430.55|22550.55|22430.55|22540.17|22420.17|10
1637661180000|2021-11-23 09:53:00|22550.19|22430.19|22555.35|22435.35|22555.35|22435.35|22550.19|22430.19|10
1637661190000|2021-11-23 09:53:10|22557.09|22437.09|22576.61|22456.61|22576.61|22456.61|22557.09|22437.09|10
1637661200000|2021-11-23 09:53:20|22575.91|22455.91|22576.8|22456.8|22578.21|22458.21|22575.91|22455.91|10
1637661210000|2021-11-23 09:53:30|22577.12|22457.12|22581.98|22461.98|22581.98|22461.98|22575.45|22455.45|10
1637661220000|2021-11-23 09:53:40|22582|22462|22582.31|22462.31|22583.23|22463.23|22581.31|22461.31|10
1637661230000|2021-11-23 09:53:50|22582.75|22462.75|22575.16|22455.16|22584.62|22464.62|22575.16|22455.16|10
1637661240000|2021-11-23 09:54:00|22574.73|22454.73|22568.39|22448.39|22575.15|22455.15|22568.39|22448.39|10
1637661250000|2021-11-23 09:54:10|22567.59|22447.59|22561.97|22441.97|22567.59|22447.59|22560.36|22440.36|10
1637661260000|2021-11-23 09:54:20|22560.54|22440.54|22542.86|22422.86|22560.54|22440.54|22542.86|22422.86|10
1637661270000|2021-11-23 09:54:30|22542.36|22422.36|22537.49|22417.49|22543.75|22423.75|22537.49|22417.49|10
1637661280000|2021-11-23 09:54:40|22536.7|22416.7|22548.52|22428.52|22548.52|22428.52|22536.61|22416.61|10
1637661290000|2021-11-23 09:54:50|22551.75|22431.75|22561.61|22441.61|22565.73|22445.73|22551.75|22431.75|10
1637661300000|2021-11-23 09:55:00|22560.01|22440.01|22549.43|22429.43|22560.54|22440.54|22549.43|22429.43|10
1637661310000|2021-11-23 09:55:10|22549.33|22429.33|22550.98|22430.98|22550.98|22430.98|22546.78|22426.78|10
1637661320000|2021-11-23 09:55:20|22551.53|22431.53|22559.32|22439.32|22559.32|22439.32|22551.53|22431.53|10
1637661330000|2021-11-23 09:55:30|22559.58|22439.58|22566.43|22446.43|22566.43|22446.43|22559.38|22439.38|10
1637661340000|2021-11-23 09:55:40|22569.86|22449.86|22576.15|22456.15|22576.28|22456.28|22569.86|22449.86|10
1637661350000|2021-11-23 09:55:50|22580.37|22460.37|22591.92|22471.92|22593.47|22473.47|22580.37|22460.37|10
1637661360000|2021-11-23 09:56:00|22592.86|22472.86|22595.45|22475.45|22595.45|22475.45|22592.71|22472.71|10
1637661370000|2021-11-23 09:56:10|22594.71|22474.71|22590.37|22470.37|22595.41|22475.41|22590.37|22470.37|10
1637661380000|2021-11-23 09:56:20|22592.69|22472.69|22590.83|22470.83|22592.69|22472.69|22590.83|22470.83|10
1637661390000|2021-11-23 09:56:30|22590.17|22470.17|22579.04|22459.04|22590.17|22470.17|22579.04|22459.04|10
1637661400000|2021-11-23 09:56:40|22578.85|22458.85|22577.88|22457.88|22579.7|22459.7|22576.97|22456.97|10
1637661410000|2021-11-23 09:56:50|22578.54|22458.54|22574.01|22454.01|22578.54|22458.54|22573.92|22453.92|10
1637661420000|2021-11-23 09:57:00|22574.69|22454.69|22570.47|22450.47|22574.69|22454.69|22570.47|22450.47|10
1637661430000|2021-11-23 09:57:10|22566.65|22446.65|22555.31|22435.31|22567.31|22447.31|22555.31|22435.31|10
1637661440000|2021-11-23 09:57:20|22551.68|22431.68|22538.92|22418.92|22551.88|22431.88|22538.68|22418.68|9
1637661450000|2021-11-23 09:57:30|22540.03|22420.03|22532.92|22412.92|22540.03|22420.03|22532.92|22412.92|10
1637661460000|2021-11-23 09:57:40|22531.85|22411.85|22522.27|22402.27|22531.85|22411.85|22522.27|22402.27|10
1637661470000|2021-11-23 09:57:50|22522.37|22402.37|22528.31|22408.31|22528.31|22408.31|22522.37|22402.37|10
1637661480000|2021-11-23 09:58:00|22528.82|22408.82|22522.91|22402.91|22528.82|22408.82|22522.91|22402.91|10
1637661490000|2021-11-23 09:58:10|22523.66|22403.66|22521.88|22401.88|22523.66|22403.66|22520.76|22400.76|10
1637661500000|2021-11-23 09:58:20|22522.11|22402.11|22522.57|22402.57|22523.38|22403.38|22521.13|22401.13|10
1637661510000|2021-11-23 09:58:30|22522.77|22402.77|22520.61|22400.61|22523.6|22403.6|22520.61|22400.61|10
1637661520000|2021-11-23 09:58:40|22520.78|22400.78|22516.31|22396.31|22520.78|22400.78|22516.31|22396.31|10
1637661530000|2021-11-23 09:58:50|22515.96|22395.96|22514.2|22394.2|22515.96|22395.96|22511.81|22391.81|9
1637661540000|2021-11-23 09:59:00|22514.15|22394.15|22520.96|22400.96|22520.96|22400.96|22513.41|22393.41|10
1637661550000|2021-11-23 09:59:10|22520.81|22400.81|22528.84|22408.84|22528.84|22408.84|22520.81|22400.81|10
1637661560000|2021-11-23 09:59:20|22530.09|22410.09|22534.15|22414.15|22534.15|22414.15|22529.57|22409.57|10
1637661570000|2021-11-23 09:59:30|22535.09|22415.09|22537.14|22417.14|22538.23|22418.23|22535.09|22415.09|10
1637661580000|2021-11-23 09:59:40|22536.84|22416.84|22534.96|22414.96|22536.84|22416.84|22534.78|22414.78|10
1637661590000|2021-11-23 09:59:50|22534.51|22414.51|22530.03|22410.03|22534.51|22414.51|22529.07|22409.07|10
1637661600000|2021-11-23 10:00:00|22529.02|22409.02|22533.16|22413.16|22533.16|22413.16|22527.97|22407.97|10
1637661610000|2021-11-23 10:00:10|22534.65|22414.65|22533.34|22413.34|22537.13|22417.13|22533.34|22413.34|10
1637661620000|2021-11-23 10:00:20|22534.15|22414.15|22521.53|22401.53|22534.15|22414.15|22521.53|22401.53|10
1637661630000|2021-11-23 10:00:30|22516.53|22396.53|22504.35|22384.35|22516.53|22396.53|22504.35|22384.35|10
1637661640000|2021-11-23 10:00:40|22505.39|22385.39|22502.22|22382.22|22505.39|22385.39|22502.22|22382.22|10
1637661650000|2021-11-23 10:00:50|22504.93|22384.93|22508.31|22388.31|22510.43|22390.43|22504.93|22384.93|10
1637661660000|2021-11-23 10:01:00|22509.33|22389.33|22506.04|22386.04|22510.59|22390.59|22506.04|22386.04|10
1637661670000|2021-11-23 10:01:10|22506.75|22386.75|22503.03|22383.03|22506.75|22386.75|22503.03|22383.03|10
1637661680000|2021-11-23 10:01:20|22502.07|22382.07|22501.44|22381.44|22502.07|22382.07|22498.4|22378.4|10
1637661690000|2021-11-23 10:01:30|22500.67|22380.67|22486.67|22366.67|22501.33|22381.33|22486.67|22366.67|10
1637661700000|2021-11-23 10:01:40|22485.05|22365.05|22474.77|22354.77|22485.05|22365.05|22474.77|22354.77|10
1637661710000|2021-11-23 10:01:50|22471.05|22351.05|22467.26|22347.26|22471.05|22351.05|22467.26|22347.26|10
1637661720000|2021-11-23 10:02:00|22466.6|22346.6|22457.38|22337.38|22466.6|22346.6|22456.13|22336.13|9
1637661730000|2021-11-23 10:02:10|22455.63|22335.63|22456.54|22336.54|22456.54|22336.54|22451.6|22331.6|10
1637661740000|2021-11-23 10:02:20|22461.17|22341.17|22468.74|22348.74|22470.31|22350.31|22461.17|22341.17|10
1637661750000|2021-11-23 10:02:30|22469.68|22349.68|22457.68|22337.68|22469.68|22349.68|22457.68|22337.68|10
1637661760000|2021-11-23 10:02:40|22457.51|22337.51|22442.04|22322.04|22457.51|22337.51|22442.04|22322.04|10
1637661770000|2021-11-23 10:02:50|22438.64|22318.64|22434.6|22314.6|22438.64|22318.64|22433.4|22313.4|10
1637661780000|2021-11-23 10:03:00|22435.39|22315.39|22438.85|22318.85|22439.35|22319.35|22435.39|22315.39|10
1637661790000|2021-11-23 10:03:10|22437.57|22317.57|22437.52|22317.52|22437.99|22317.99|22435.27|22315.27|10
1637661800000|2021-11-23 10:03:20|22438.76|22318.76|22430.86|22310.86|22441.69|22321.69|22430.86|22310.86|10
1637661810000|2021-11-23 10:03:30|22426.91|22306.91|22418.53|22298.53|22426.91|22306.91|22418.53|22298.53|10
1637661820000|2021-11-23 10:03:40|22417.24|22297.24|22415.09|22295.09|22417.92|22297.92|22414.06|22294.06|10
1637661830000|2021-11-23 10:03:50|22411.01|22291.01|22411.04|22291.04|22411.38|22291.38|22410.19|22290.19|10
1637661840000|2021-11-23 10:04:00|22411.5|22291.5|22420.03|22300.03|22420.03|22300.03|22411.5|22291.5|10
1637661850000|2021-11-23 10:04:10|22420.5|22300.5|22423.66|22303.66|22425.03|22305.03|22420.17|22300.17|10
1637661860000|2021-11-23 10:04:20|22427.67|22307.67|22427.45|22307.45|22430.8|22310.8|22426.6|22306.6|10
1637661870000|2021-11-23 10:04:30|22424.71|22304.71|22424.32|22304.32|22425.93|22305.93|22424.15|22304.15|10
1637661880000|2021-11-23 10:04:40|22423.77|22303.77|22430|22310|22430|22310|22422.9|22302.9|10
1637661890000|2021-11-23 10:04:50|22430.81|22310.81|22444.49|22324.49|22444.59|22324.59|22430.81|22310.81|10
1637661900000|2021-11-23 10:05:00|22445.67|22325.67|22450.1|22330.1|22450.73|22330.73|22444.56|22324.56|10
1637661910000|2021-11-23 10:05:10|22449.53|22329.53|22456.85|22336.85|22456.85|22336.85|22449.09|22329.09|10
1637661920000|2021-11-23 10:05:20|22458.85|22338.85|22468.69|22348.69|22468.8|22348.8|22458.85|22338.85|10
1637661930000|2021-11-23 10:05:30|22469|22349|22471.59|22351.59|22472.64|22352.64|22469|22349|9
1637661940000|2021-11-23 10:05:40|22470.75|22350.75|22470.19|22350.19|22473.78|22353.78|22470.19|22350.19|10
1637661950000|2021-11-23 10:05:50|22470.95|22350.95|22473.5|22353.5|22475.98|22355.98|22470.95|22350.95|10
1637661960000|2021-11-23 10:06:00|22474.67|22354.67|22486.93|22366.93|22486.93|22366.93|22474.67|22354.67|10
1637661970000|2021-11-23 10:06:10|22489.54|22369.54|22502.68|22382.68|22502.68|22382.68|22489.51|22369.51|10
1637661980000|2021-11-23 10:06:20|22505.11|22385.11|22520.49|22400.49|22520.49|22400.49|22505.11|22385.11|10
1637661990000|2021-11-23 10:06:30|22523.28|22403.28|22531.1|22411.1|22531.6|22411.6|22523.28|22403.28|10
1637662000000|2021-11-23 10:06:40|22533.41|22413.41|22541.63|22421.63|22541.63|22421.63|22533.41|22413.41|10
1637662010000|2021-11-23 10:06:50|22542.44|22422.44|22549.89|22429.89|22549.89|22429.89|22542.44|22422.44|10
1637662020000|2021-11-23 10:07:00|22549.93|22429.93|22559.73|22439.73|22559.73|22439.73|22549.93|22429.93|10
1637662030000|2021-11-23 10:07:10|22558.25|22438.25|22559.92|22439.92|22561.05|22441.05|22556.88|22436.88|10
1637662040000|2021-11-23 10:07:20|22559.59|22439.59|22547.57|22427.57|22560.09|22440.09|22547.57|22427.57|10
1637662050000|2021-11-23 10:07:30|22543.9|22423.9|22542.29|22422.29|22547|22427|22541.8|22421.8|10
1637662060000|2021-11-23 10:07:40|22539.27|22419.27|22538.67|22418.67|22540.78|22420.78|22537.92|22417.92|10
1637662070000|2021-11-23 10:07:50|22540.72|22420.72|22541.81|22421.81|22543.38|22423.38|22540.72|22420.72|10
1637662080000|2021-11-23 10:08:00|22541.98|22421.98|22550.03|22430.03|22550.03|22430.03|22541.98|22421.98|10
1637662090000|2021-11-23 10:08:10|22549.91|22429.91|22554.31|22434.31|22554.43|22434.43|22549.91|22429.91|10
1637662100000|2021-11-23 10:08:20|22554.68|22434.68|22564.6|22444.6|22564.6|22444.6|22554.68|22434.68|10
1637662110000|2021-11-23 10:08:30|22567.36|22447.36|22585.8|22465.8|22585.8|22465.8|22567.36|22447.36|10
1637662120000|2021-11-23 10:08:40|22587.09|22467.09|22606.24|22486.24|22606.24|22486.24|22587.09|22467.09|10
1637662130000|2021-11-23 10:08:50|22609.1|22489.1|22614.11|22494.11|22614.66|22494.66|22609.1|22489.1|10
1637662140000|2021-11-23 10:09:00|22615.33|22495.33|22616.22|22496.22|22617.64|22497.64|22615.33|22495.33|10
1637662150000|2021-11-23 10:09:10|22615.04|22495.04|22614.39|22494.39|22617.74|22497.74|22613.73|22493.73|10
1637662160000|2021-11-23 10:09:20|22608.03|22488.03|22591.65|22471.65|22608.03|22488.03|22591.65|22471.65|10
1637662170000|2021-11-23 10:09:30|22590.64|22470.64|22588.45|22468.45|22590.64|22470.64|22588.45|22468.45|9
1637662180000|2021-11-23 10:09:40|22587.35|22467.35|22592.86|22472.86|22592.86|22472.86|22586.82|22466.82|10
1637662190000|2021-11-23 10:09:50|22592.92|22472.92|22597.63|22477.63|22597.63|22477.63|22592.92|22472.92|10
1637662200000|2021-11-23 10:10:00|22599.21|22479.21|22601.37|22481.37|22601.37|22481.37|22597.76|22477.76|10
1637662210000|2021-11-23 10:10:10|22602.84|22482.84|22611.02|22491.02|22611.02|22491.02|22602.6|22482.6|10
1637662220000|2021-11-23 10:10:20|22610.36|22490.36|22611.7|22491.7|22613.68|22493.68|22610.36|22490.36|10
1637662230000|2021-11-23 10:10:30|22611.84|22491.84|22603.24|22483.24|22611.96|22491.96|22603.24|22483.24|10
1637662240000|2021-11-23 10:10:40|22602.81|22482.81|22602.32|22482.32|22602.81|22482.81|22600.26|22480.26|10
1637662250000|2021-11-23 10:10:50|22600.08|22480.08|22598.84|22478.84|22600.53|22480.53|22598.84|22478.84|10
1637662260000|2021-11-23 10:11:00|22599.16|22479.16|22596.39|22476.39|22599.76|22479.76|22596.39|22476.39|8
1637662270000|2021-11-23 10:11:10|22596.56|22476.56|22595.45|22475.45|22596.56|22476.56|22594.1|22474.1|9
1637662280000|2021-11-23 10:11:20|22595.83|22475.83|22597.56|22477.56|22597.56|22477.56|22595|22475|10
1637662290000|2021-11-23 10:11:30|22597.11|22477.11|22600.57|22480.57|22600.57|22480.57|22597.11|22477.11|10
1637662300000|2021-11-23 10:11:40|22602.05|22482.05|22611.42|22491.42|22611.42|22491.42|22602.05|22482.05|10
1637662310000|2021-11-23 10:11:50|22613.68|22493.68|22620.94|22500.94|22620.94|22500.94|22613.68|22493.68|10
1637662320000|2021-11-23 10:12:00|22623.61|22503.61|22632.42|22512.42|22632.42|22512.42|22623.61|22503.61|10
1637662330000|2021-11-23 10:12:10|22632.83|22512.83|22638.19|22518.19|22639.07|22519.07|22632.83|22512.83|10
1637662340000|2021-11-23 10:12:20|22637.07|22517.07|22644.02|22524.02|22644.02|22524.02|22637.07|22517.07|10
1637662350000|2021-11-23 10:12:30|22644.49|22524.49|22648|22528|22648.25|22528.25|22644.23|22524.23|10
1637662360000|2021-11-23 10:12:40|22648.59|22528.59|22646.31|22526.31|22648.59|22528.59|22645.84|22525.84|10
1637662370000|2021-11-23 10:12:50|22647.57|22527.57|22652.01|22532.01|22652.58|22532.58|22647.27|22527.27|10
1637662380000|2021-11-23 10:13:00|22653.35|22533.35|22658.87|22538.87|22658.87|22538.87|22652.94|22532.94|10
1637662390000|2021-11-23 10:13:10|22657.01|22537.01|22659.7|22539.7|22660.9|22540.9|22657.01|22537.01|10
1637662400000|2021-11-23 10:13:20|22661.52|22541.52|22657.23|22537.23|22661.55|22541.55|22656.4|22536.4|10
1637662410000|2021-11-23 10:13:30|22657.37|22537.37|22662.21|22542.21|22662.21|22542.21|22657.28|22537.28|10
1637662420000|2021-11-23 10:13:40|22662.3|22542.3|22660.44|22540.44|22662.3|22542.3|22659.74|22539.74|9
1637662430000|2021-11-23 10:13:50|22659.86|22539.86|22661.22|22541.22|22662.64|22542.64|22659.03|22539.03|10
1637662440000|2021-11-23 10:14:00|22661.37|22541.37|22666.52|22546.52|22666.52|22546.52|22661.37|22541.37|10
1637662450000|2021-11-23 10:14:10|22667.25|22547.25|22670.35|22550.35|22670.35|22550.35|22667.25|22547.25|10
1637662460000|2021-11-23 10:14:20|22671.6|22551.6|22676.15|22556.15|22676.31|22556.31|22671.6|22551.6|10
1637662470000|2021-11-23 10:14:30|22677.92|22557.92|22692.3|22572.3|22692.3|22572.3|22677.76|22557.76|10
1637662480000|2021-11-23 10:14:40|22693.26|22573.26|22702.28|22582.28|22702.67|22582.67|22691.81|22571.81|10
1637662490000|2021-11-23 10:14:50|22701.72|22581.72|22705.16|22585.16|22705.16|22585.16|22701.72|22581.72|10
1637662500000|2021-11-23 10:15:00|22704.54|22584.54|22699.9|22579.9|22704.54|22584.54|22699.9|22579.9|10
1637662510000|2021-11-23 10:15:10|22699.16|22579.16|22692.92|22572.92|22699.16|22579.16|22692.91|22572.91|10
1637662520000|2021-11-23 10:15:20|22690.39|22570.39|22684.19|22564.19|22690.39|22570.39|22684.19|22564.19|10
1637662530000|2021-11-23 10:15:30|22684|22564|22683.26|22563.26|22684.72|22564.72|22683.26|22563.26|10
1637662540000|2021-11-23 10:15:40|22683.28|22563.28|22683.44|22563.44|22683.9|22563.9|22680.84|22560.84|10
1637662550000|2021-11-23 10:15:50|22687.32|22567.32|22694.72|22574.72|22694.72|22574.72|22687.32|22567.32|10
1637662560000|2021-11-23 10:16:00|22696.57|22576.57|22696.87|22576.87|22698.11|22578.11|22696.29|22576.29|10
1637662570000|2021-11-23 10:16:10|22696.83|22576.83|22696.31|22576.31|22699.21|22579.21|22696.2|22576.2|10
1637662580000|2021-11-23 10:16:20|22695.52|22575.52|22698.18|22578.18|22698.18|22578.18|22692.79|22572.79|10
1637662590000|2021-11-23 10:16:30|22702.5|22582.5|22703.99|22583.99|22706.04|22586.04|22702.5|22582.5|10
1637662600000|2021-11-23 10:16:40|22704.46|22584.46|22702.92|22582.92|22704.69|22584.69|22702.58|22582.58|10
1637662610000|2021-11-23 10:16:50|22703.29|22583.29|22698.92|22578.92|22703.29|22583.29|22698.92|22578.92|10
1637662620000|2021-11-23 10:17:00|22697.67|22577.67|22686.49|22566.49|22697.82|22577.82|22684.04|22564.04|10
1637662630000|2021-11-23 10:17:10|22690.36|22570.36|22705.49|22585.49|22705.49|22585.49|22690.36|22570.36|10
1637662640000|2021-11-23 10:17:20|22714.89|22594.89|22729.04|22609.04|22729.04|22609.04|22714.89|22594.89|10
1637662650000|2021-11-23 10:17:30|22727.3|22607.3|22728.65|22608.65|22728.65|22608.65|22726.95|22606.95|10
1637662660000|2021-11-23 10:17:40|22729.2|22609.2|22747.71|22627.71|22748|22628|22729.2|22609.2|10
1637662670000|2021-11-23 10:17:50|22750.42|22630.42|22763.32|22643.32|22763.32|22643.32|22750.42|22630.42|10
1637662680000|2021-11-23 10:18:00|22766.48|22646.48|22792.2|22672.2|22792.2|22672.2|22766.48|22646.48|10
1637662690000|2021-11-23 10:18:10|22794.82|22674.82|22802.38|22682.38|22802.38|22682.38|22790.49|22670.49|10
1637662700000|2021-11-23 10:18:20|22805.22|22685.22|22810.57|22690.57|22810.99|22690.99|22805.22|22685.22|10
1637662710000|2021-11-23 10:18:30|22810.44|22690.44|22808.47|22688.47|22811.94|22691.94|22808.47|22688.47|10
1637662720000|2021-11-23 10:18:40|22806.91|22686.91|22810.74|22690.74|22810.74|22690.74|22806.49|22686.49|10
1637662730000|2021-11-23 10:18:50|22808.55|22688.55|22814.02|22694.02|22814.71|22694.71|22808.55|22688.55|10
1637662740000|2021-11-23 10:19:00|22815.11|22695.11|22818.92|22698.92|22818.92|22698.92|22814.8|22694.8|10
1637662750000|2021-11-23 10:19:10|22818.85|22698.85|22835.71|22715.71|22835.71|22715.71|22818.85|22698.85|10
1637662760000|2021-11-23 10:19:20|22837.35|22717.35|22849.22|22729.22|22849.93|22729.93|22837.35|22717.35|10
1637662770000|2021-11-23 10:19:30|22854.85|22734.85|22866.32|22746.32|22866.38|22746.38|22854.85|22734.85|10
1637662780000|2021-11-23 10:19:40|22869.28|22749.28|22882.62|22762.62|22882.62|22762.62|22869.2|22749.2|10
1637662790000|2021-11-23 10:19:50|22888.24|22768.24|22898.34|22778.34|22898.34|22778.34|22888.24|22768.24|10
1637662800000|2021-11-23 10:20:00|22900.46|22780.46|22899.62|22779.62|22901.44|22781.44|22899.5|22779.5|10
1637662810000|2021-11-23 10:20:10|22901.89|22781.89|22907.73|22787.73|22909.19|22789.19|22901.89|22781.89|10
1637662820000|2021-11-23 10:20:20|22911.78|22791.78|22921.45|22801.45|22921.45|22801.45|22911.78|22791.78|10
1637662830000|2021-11-23 10:20:30|22918.84|22798.84|22948.98|22828.98|22948.98|22828.98|22918.11|22798.11|10
1637662840000|2021-11-23 10:20:40|22952.45|22832.45|22945.22|22825.22|22954.78|22834.78|22945.22|22825.22|10
1637662850000|2021-11-23 10:20:50|22946.06|22826.06|22944.31|22824.31|22946.24|22826.24|22942.75|22822.75|10
1637662860000|2021-11-23 10:21:00|22943.21|22823.21|22940.41|22820.41|22947.92|22827.92|22940.06|22820.06|10
1637662870000|2021-11-23 10:21:10|22941.78|22821.78|22944.41|22824.41|22945.74|22825.74|22941.78|22821.78|10
1637662880000|2021-11-23 10:21:20|22942.79|22822.79|22941.51|22821.51|22944.92|22824.92|22941.14|22821.14|10
1637662890000|2021-11-23 10:21:30|22939.31|22819.31|22936.35|22816.35|22939.31|22819.31|22935.43|22815.43|10
1637662900000|2021-11-23 10:21:40|22933.38|22813.38|22919.21|22799.21|22933.38|22813.38|22919.21|22799.21|10
1637662910000|2021-11-23 10:21:50|22920.54|22800.54|22918.11|22798.11|22920.54|22800.54|22916.8|22796.8|10
1637662920000|2021-11-23 10:22:00|22918.48|22798.48|22912.64|22792.64|22918.48|22798.48|22912.29|22792.29|10
1637662930000|2021-11-23 10:22:10|22915.19|22795.19|22932.32|22812.32|22932.32|22812.32|22915.19|22795.19|10
1637662940000|2021-11-23 10:22:20|22930.61|22810.61|22930.01|22810.01|22931.44|22811.44|22929.32|22809.32|10
1637662950000|2021-11-23 10:22:30|22930.08|22810.08|22927.18|22807.18|22931.56|22811.56|22927.18|22807.18|10
1637662960000|2021-11-23 10:22:40|22925.53|22805.53|22918.75|22798.75|22925.53|22805.53|22917.47|22797.47|10
1637662970000|2021-11-23 10:22:50|22918.32|22798.32|22917.53|22797.53|22919.75|22799.75|22915.48|22795.48|10
1637662980000|2021-11-23 10:23:00|22918.12|22798.12|22939.4|22819.4|22939.4|22819.4|22918.12|22798.12|10
1637662990000|2021-11-23 10:23:10|22942.13|22822.13|22946.96|22826.96|22947.4|22827.4|22942.13|22822.13|10
1637663000000|2021-11-23 10:23:20|22945.72|22825.72|22949.14|22829.14|22949.44|22829.44|22945.16|22825.16|10
1637663010000|2021-11-23 10:23:30|22948.5|22828.5|22943.13|22823.13|22948.5|22828.5|22943.13|22823.13|10
1637663020000|2021-11-23 10:23:40|22942.75|22822.75|22939.49|22819.49|22943.02|22823.02|22939.49|22819.49|10
1637663030000|2021-11-23 10:23:50|22937.93|22817.93|22937.55|22817.55|22937.93|22817.93|22929.52|22809.52|10
1637663040000|2021-11-23 10:24:00|22936.25|22816.25|22990.21|22870.21|22990.21|22870.21|22936.09|22816.09|10
1637663050000|2021-11-23 10:24:10|23001.94|22881.94|23008.8|22888.8|23008.8|22888.8|22998.41|22878.41|10
1637663060000|2021-11-23 10:24:20|23010.2|22890.2|23021.03|22901.03|23024.04|22904.04|23010.2|22890.2|10
1637663070000|2021-11-23 10:24:30|23021.29|22901.29|23005.13|22885.13|23021.29|22901.29|23005.13|22885.13|10
1637663080000|2021-11-23 10:24:40|23004.4|22884.4|22995.24|22875.24|23004.73|22884.73|22994.98|22874.98|10
1637663090000|2021-11-23 10:24:50|22990.13|22870.13|22981.14|22861.14|22990.48|22870.48|22979.9|22859.9|10
1637663100000|2021-11-23 10:25:00|22982.26|22862.26|22979.49|22859.49|22982.32|22862.32|22978.55|22858.55|10
1637663110000|2021-11-23 10:25:10|22979.05|22859.05|22964.95|22844.95|22979.05|22859.05|22964.95|22844.95|10
1637663120000|2021-11-23 10:25:20|22965.33|22845.33|22972.04|22852.04|22972.04|22852.04|22960.94|22840.94|10
1637663130000|2021-11-23 10:25:30|22972.37|22852.37|22987.91|22867.91|22987.91|22867.91|22972.37|22852.37|10
1637663140000|2021-11-23 10:25:40|22989.41|22869.41|22999.03|22879.03|23001.69|22881.69|22988.86|22868.86|10
1637663150000|2021-11-23 10:25:50|23000.1|22880.1|22998.28|22878.28|23001.44|22881.44|22998.28|22878.28|10
1637663160000|2021-11-23 10:26:00|22997.28|22877.28|22993.93|22873.93|22997.28|22877.28|22993.31|22873.31|10
1637663170000|2021-11-23 10:26:10|22994.76|22874.76|22992.37|22872.37|22996.22|22876.22|22992.06|22872.06|10
1637663180000|2021-11-23 10:26:20|22992.16|22872.16|22990.63|22870.63|22992.7|22872.7|22990.61|22870.61|10
1637663190000|2021-11-23 10:26:30|22990.54|22870.54|22991.92|22871.92|22992.97|22872.97|22987.89|22867.89|10
1637663200000|2021-11-23 10:26:40|22991.29|22871.29|22984.51|22864.51|22992.61|22872.61|22984.51|22864.51|9
1637663210000|2021-11-23 10:26:50|22981.67|22861.67|22982.59|22862.59|22983.53|22863.53|22978.59|22858.59|10
1637663220000|2021-11-23 10:27:00|22982.71|22862.71|22990.67|22870.67|22990.67|22870.67|22982.71|22862.71|9
1637663230000|2021-11-23 10:27:10|22989.85|22869.85|22984.96|22864.96|22989.85|22869.85|22984.96|22864.96|10
1637663240000|2021-11-23 10:27:20|22983.45|22863.45|22972.15|22852.15|22983.45|22863.45|22972.15|22852.15|10
1637663250000|2021-11-23 10:27:30|22970.7|22850.7|22950.98|22830.98|22970.7|22850.7|22950.98|22830.98|10
1637663260000|2021-11-23 10:27:40|22950.42|22830.42|22937.78|22817.78|22950.42|22830.42|22937.78|22817.78|10
1637663270000|2021-11-23 10:27:50|22936.99|22816.99|22928.42|22808.42|22936.99|22816.99|22928.42|22808.42|10
1637663280000|2021-11-23 10:28:00|22929.02|22809.02|22922.92|22802.92|22929.02|22809.02|22922.45|22802.45|9
1637663290000|2021-11-23 10:28:10|22919.15|22799.15|22909.08|22789.08|22919.19|22799.19|22907.64|22787.64|10
1637663300000|2021-11-23 10:28:20|22909.09|22789.09|22912.89|22792.89|22912.89|22792.89|22909.09|22789.09|9
1637663310000|2021-11-23 10:28:30|22912.2|22792.2|22908.17|22788.17|22913.86|22793.86|22907.88|22787.88|10
1637663320000|2021-11-23 10:28:40|22908.49|22788.49|22905.34|22785.34|22908.49|22788.49|22904.65|22784.65|10
1637663330000|2021-11-23 10:28:50|22905.66|22785.66|22903.71|22783.71|22906.08|22786.08|22903.71|22783.71|10
1637663340000|2021-11-23 10:29:00|22903.52|22783.52|22902.31|22782.31|22904.04|22784.04|22901.18|22781.18|10
1637663350000|2021-11-23 10:29:10|22899.17|22779.17|22911.75|22791.75|22911.75|22791.75|22899.17|22779.17|10
1637663360000|2021-11-23 10:29:20|22910.77|22790.77|22911.03|22791.03|22913.63|22793.63|22910.77|22790.77|10
1637663370000|2021-11-23 10:29:30|22912.38|22792.38|22913.25|22793.25|22913.58|22793.58|22911.58|22791.58|10
1637663380000|2021-11-23 10:29:40|22913.3|22793.3|22909.57|22789.57|22913.3|22793.3|22909.18|22789.18|10
1637663390000|2021-11-23 10:29:50|22909.77|22789.77|22897.68|22777.68|22909.77|22789.77|22897.6|22777.6|10
1637663400000|2021-11-23 10:30:00|22898.44|22778.44|22900.92|22780.92|22900.92|22780.92|22898.31|22778.31|10
1637663410000|2021-11-23 10:30:10|22900.9|22780.9|22897.78|22777.78|22902.83|22782.83|22895.58|22775.58|10
1637663420000|2021-11-23 10:30:20|22896.64|22776.64|22879.49|22759.49|22896.64|22776.64|22879.49|22759.49|10
1637663430000|2021-11-23 10:30:30|22879.9|22759.9|22880.74|22760.74|22881.11|22761.11|22878.84|22758.84|10
1637663440000|2021-11-23 10:30:40|22881.89|22761.89|22876.38|22756.38|22882.45|22762.45|22875.54|22755.54|10
1637663450000|2021-11-23 10:30:50|22876.23|22756.23|22878.67|22758.67|22878.67|22758.67|22876.23|22756.23|10
1637663460000|2021-11-23 10:31:00|22878.08|22758.08|22871.81|22751.81|22878.08|22758.08|22871.81|22751.81|10
1637663470000|2021-11-23 10:31:10|22871.88|22751.88|22874.14|22754.14|22874.14|22754.14|22869.38|22749.38|10
1637663480000|2021-11-23 10:31:20|22876.25|22756.25|22885.52|22765.52|22885.52|22765.52|22875.46|22755.46|10
1637663490000|2021-11-23 10:31:30|22885.76|22765.76|22889.19|22769.19|22893.28|22773.28|22885.76|22765.76|10
1637663500000|2021-11-23 10:31:40|22888.39|22768.39|22888.64|22768.64|22890.17|22770.17|22888.1|22768.1|10
1637663510000|2021-11-23 10:31:50|22888.74|22768.74|22887.15|22767.15|22888.89|22768.89|22886.62|22766.62|10
1637663520000|2021-11-23 10:32:00|22887.14|22767.14|22890.5|22770.5|22890.5|22770.5|22887.05|22767.05|10
1637663530000|2021-11-23 10:32:10|22890.73|22770.73|22890.05|22770.05|22892.12|22772.12|22890|22770|10
1637663540000|2021-11-23 10:32:20|22889.52|22769.52|22879|22759|22889.52|22769.52|22879|22759|10
1637663550000|2021-11-23 10:32:30|22878.48|22758.48|22867.79|22747.79|22878.48|22758.48|22867.79|22747.79|10
1637663560000|2021-11-23 10:32:40|22866.9|22746.9|22860.18|22740.18|22866.9|22746.9|22858.85|22738.85|10
1637663570000|2021-11-23 10:32:50|22859.91|22739.91|22858.48|22738.48|22860.6|22740.6|22858.42|22738.42|10
1637663580000|2021-11-23 10:33:00|22857.19|22737.19|22852.32|22732.32|22857.19|22737.19|22852.32|22732.32|10
1637663590000|2021-11-23 10:33:10|22852.62|22732.62|22852.01|22732.01|22852.62|22732.62|22848.69|22728.69|10
1637663600000|2021-11-23 10:33:20|22850.46|22730.46|22846.02|22726.02|22850.46|22730.46|22846.02|22726.02|10
1637663610000|2021-11-23 10:33:30|22847.35|22727.35|22846.52|22726.52|22847.73|22727.73|22845.18|22725.18|10
1637663620000|2021-11-23 10:33:40|22847.41|22727.41|22844.4|22724.4|22847.77|22727.77|22844.3|22724.3|9
1637663630000|2021-11-23 10:33:50|22844.13|22724.13|22841.48|22721.48|22844.13|22724.13|22840.93|22720.93|10
1637663640000|2021-11-23 10:34:00|22841.66|22721.66|22843.36|22723.36|22843.42|22723.42|22841|22721|10
1637663650000|2021-11-23 10:34:10|22843.16|22723.16|22842.25|22722.25|22843.65|22723.65|22842.25|22722.25|9
1637663660000|2021-11-23 10:34:20|22842.09|22722.09|22837.64|22717.64|22842.52|22722.52|22837.35|22717.35|10
1637663670000|2021-11-23 10:34:30|22838.53|22718.53|22842.48|22722.48|22842.48|22722.48|22838.01|22718.01|10
1637663680000|2021-11-23 10:34:40|22841.99|22721.99|22846.06|22726.06|22846.06|22726.06|22841.99|22721.99|10
1637663690000|2021-11-23 10:34:50|22846.57|22726.57|22849.82|22729.82|22849.82|22729.82|22846.57|22726.57|10
1637663700000|2021-11-23 10:35:00|22851.41|22731.41|22843.84|22723.84|22851.41|22731.41|22842.22|22722.22|9
1637663710000|2021-11-23 10:35:10|22843.87|22723.87|22842.23|22722.23|22845.31|22725.31|22842.23|22722.23|10
1637663720000|2021-11-23 10:35:20|22841.25|22721.25|22834.68|22714.68|22841.25|22721.25|22834.68|22714.68|10
1637663730000|2021-11-23 10:35:30|22833.7|22713.7|22828.96|22708.96|22833.7|22713.7|22828.96|22708.96|10
1637663740000|2021-11-23 10:35:40|22828.8|22708.8|22824.95|22704.95|22828.8|22708.8|22824.95|22704.95|10
1637663750000|2021-11-23 10:35:50|22824.51|22704.51|22822.99|22702.99|22824.51|22704.51|22822.99|22702.99|10
1637663760000|2021-11-23 10:36:00|22822.91|22702.91|22823.31|22703.31|22823.31|22703.31|22820.34|22700.34|10
1637663770000|2021-11-23 10:36:10|22824.24|22704.24|22829.23|22709.23|22829.23|22709.23|22824.24|22704.24|10
1637663780000|2021-11-23 10:36:20|22828.23|22708.23|22834.65|22714.65|22834.65|22714.65|22827.09|22707.09|8
1637663790000|2021-11-23 10:36:30|22833.47|22713.47|22836.57|22716.57|22838.53|22718.53|22833.47|22713.47|10
1637663800000|2021-11-23 10:36:40|22836.78|22716.78|22838.4|22718.4|22839.01|22719.01|22836.5|22716.5|10
1637663810000|2021-11-23 10:36:50|22838.48|22718.48|22835.45|22715.45|22839.17|22719.17|22834.65|22714.65|10
1637663820000|2021-11-23 10:37:00|22835.66|22715.66|22832.28|22712.28|22835.66|22715.66|22830.97|22710.97|10
1637663830000|2021-11-23 10:37:10|22831.91|22711.91|22832.88|22712.88|22832.99|22712.99|22831.2|22711.2|10
1637663840000|2021-11-23 10:37:20|22831.55|22711.55|22834.21|22714.21|22834.21|22714.21|22831.55|22711.55|9
1637663850000|2021-11-23 10:37:30|22834.91|22714.91|22840.34|22720.34|22840.34|22720.34|22834.91|22714.91|10
1637663860000|2021-11-23 10:37:40|22839.94|22719.94|22850.73|22730.73|22850.73|22730.73|22839.94|22719.94|10
1637663870000|2021-11-23 10:37:50|22849.71|22729.71|22856.04|22736.04|22857.48|22737.48|22849.71|22729.71|10
1637663880000|2021-11-23 10:38:00|22856.83|22736.83|22852.41|22732.41|22856.83|22736.83|22852.41|22732.41|9
1637663890000|2021-11-23 10:38:10|22852.39|22732.39|22850.51|22730.51|22852.39|22732.39|22850.51|22730.51|10
1637663900000|2021-11-23 10:38:20|22850.89|22730.89|22845.65|22725.65|22850.89|22730.89|22845.65|22725.65|10
1637663910000|2021-11-23 10:38:30|22845.37|22725.37|22840.54|22720.54|22845.37|22725.37|22840.54|22720.54|10
1637663920000|2021-11-23 10:38:40|22840.25|22720.25|22836.5|22716.5|22840.25|22720.25|22836.5|22716.5|10
1637663930000|2021-11-23 10:38:50|22836.83|22716.83|22835.07|22715.07|22837.07|22717.07|22834.99|22714.99|10
1637663940000|2021-11-23 10:39:00|22835.77|22715.77|22830.6|22710.6|22835.77|22715.77|22830.6|22710.6|10
1637663950000|2021-11-23 10:39:10|22829.97|22709.97|22830.64|22710.64|22830.8|22710.8|22826.59|22706.59|10
1637663960000|2021-11-23 10:39:20|22831.65|22711.65|22830.36|22710.36|22833.21|22713.21|22830.34|22710.34|10
1637663970000|2021-11-23 10:39:30|22830.34|22710.34|22827.57|22707.57|22830.89|22710.89|22827.57|22707.57|10
1637663980000|2021-11-23 10:39:40|22827.71|22707.71|22827.3|22707.3|22827.71|22707.71|22824.8|22704.8|10
1637663990000|2021-11-23 10:39:50|22827.89|22707.89|22831.21|22711.21|22831.21|22711.21|22827.86|22707.86|10
1637664000000|2021-11-23 10:40:00|22830.92|22710.92|22834.84|22714.84|22834.9|22714.9|22830.67|22710.67|10
1637664010000|2021-11-23 10:40:10|22836.52|22716.52|22843.17|22723.17|22843.17|22723.17|22836.3|22716.3|10
1637664020000|2021-11-23 10:40:20|22842.6|22722.6|22844.88|22724.88|22844.92|22724.92|22841.88|22721.88|10
1637664030000|2021-11-23 10:40:30|22844.86|22724.86|22845.99|22725.99|22846.36|22726.36|22844.61|22724.61|10
1637664040000|2021-11-23 10:40:40|22844.96|22724.96|22845.61|22725.61|22845.61|22725.61|22844.29|22724.29|10
1637664050000|2021-11-23 10:40:50|22846.45|22726.45|22844.28|22724.28|22846.45|22726.45|22844.28|22724.28|9
1637664060000|2021-11-23 10:41:00|22844.35|22724.35|22845.56|22725.56|22845.56|22725.56|22842.93|22722.93|10
1637664070000|2021-11-23 10:41:10|22845.88|22725.88|22846.15|22726.15|22847.71|22727.71|22845.88|22725.88|9
1637664080000|2021-11-23 10:41:20|22847.52|22727.52|22851.93|22731.93|22851.93|22731.93|22847.16|22727.16|9
1637664090000|2021-11-23 10:41:30|22851.85|22731.85|22859.5|22739.5|22859.51|22739.51|22851.85|22731.85|10
1637664100000|2021-11-23 10:41:40|22859.02|22739.02|22861.1|22741.1|22861.1|22741.1|22859.02|22739.02|9
1637664110000|2021-11-23 10:41:50|22861.46|22741.46|22861.14|22741.14|22861.46|22741.46|22859.6|22739.6|10
1637664120000|2021-11-23 10:42:00|22862.02|22742.02|22867.78|22747.78|22867.78|22747.78|22862.02|22742.02|10
1637664130000|2021-11-23 10:42:10|22867.92|22747.92|22882.36|22762.36|22882.36|22762.36|22867.92|22747.92|10
1637664140000|2021-11-23 10:42:20|22882.83|22762.83|22887.22|22767.22|22887.22|22767.22|22882.52|22762.52|10
1637664150000|2021-11-23 10:42:30|22887.88|22767.88|22890.91|22770.91|22891.1|22771.1|22887.88|22767.88|10
1637664160000|2021-11-23 10:42:40|22891.41|22771.41|22891.1|22771.1|22892.36|22772.36|22890.91|22770.91|10
1637664170000|2021-11-23 10:42:50|22891.17|22771.17|22888.45|22768.45|22891.59|22771.59|22888.45|22768.45|10
1637664180000|2021-11-23 10:43:00|22888.51|22768.51|22889.17|22769.17|22889.52|22769.52|22887.74|22767.74|10
1637664190000|2021-11-23 10:43:10|22889.83|22769.83|22891.65|22771.65|22891.95|22771.95|22889.57|22769.57|9
1637664200000|2021-11-23 10:43:20|22891.43|22771.43|22894.62|22774.62|22894.62|22774.62|22891.43|22771.43|10
1637664210000|2021-11-23 10:43:30|22894.56|22774.56|22900.19|22780.19|22900.19|22780.19|22894.56|22774.56|10
1637664220000|2021-11-23 10:43:40|22900.32|22780.32|22901.94|22781.94|22905.61|22785.61|22899.7|22779.7|9
1637664230000|2021-11-23 10:43:50|22901.1|22781.1|22896.55|22776.55|22901.1|22781.1|22896.53|22776.53|10
1637664240000|2021-11-23 10:44:00|22897.42|22777.42|22901.37|22781.37|22901.37|22781.37|22897.42|22777.42|8
1637664250000|2021-11-23 10:44:10|22900.51|22780.51|22898.52|22778.52|22901.23|22781.23|22898.52|22778.52|10
1637664260000|2021-11-23 10:44:20|22898.49|22778.49|22900.96|22780.96|22901.65|22781.65|22898.44|22778.44|10
1637664270000|2021-11-23 10:44:30|22902.06|22782.06|22902.95|22782.95|22903.43|22783.43|22901.57|22781.57|10
1637664280000|2021-11-23 10:44:40|22902.26|22782.26|22897.08|22777.08|22902.26|22782.26|22897.07|22777.07|9
1637664290000|2021-11-23 10:44:50|22897.16|22777.16|22895.29|22775.29|22898.62|22778.62|22895.29|22775.29|10
1637664300000|2021-11-23 10:45:00|22895.35|22775.35|22895.91|22775.91|22895.91|22775.91|22891.03|22771.03|10
1637664310000|2021-11-23 10:45:10|22896.2|22776.2|22904.85|22784.85|22904.85|22784.85|22894.15|22774.15|10
1637664320000|2021-11-23 10:45:20|22906.1|22786.1|22920.02|22800.02|22920.02|22800.02|22906.1|22786.1|10
1637664330000|2021-11-23 10:45:30|22920.31|22800.31|22921.84|22801.84|22922.97|22802.97|22920.31|22800.31|10
1637664340000|2021-11-23 10:45:40|22922.99|22802.99|22914.78|22794.78|22923.55|22803.55|22914.78|22794.78|10
1637664350000|2021-11-23 10:45:50|22913.38|22793.38|22900.56|22780.56|22913.38|22793.38|22900.56|22780.56|10
1637664360000|2021-11-23 10:46:00|22899.27|22779.27|22876.59|22756.59|22899.27|22779.27|22876.59|22756.59|10
1637664370000|2021-11-23 10:46:10|22875.83|22755.83|22868.52|22748.52|22875.83|22755.83|22868.52|22748.52|10
1637664380000|2021-11-23 10:46:20|22867.62|22747.62|22852.93|22732.93|22867.62|22747.62|22852.78|22732.78|10
1637664390000|2021-11-23 10:46:30|22852.76|22732.76|22848.92|22728.92|22852.76|22732.76|22848.57|22728.57|9
1637664400000|2021-11-23 10:46:40|22848.26|22728.26|22840.96|22720.96|22848.91|22728.91|22840.96|22720.96|9
1637664410000|2021-11-23 10:46:50|22841.09|22721.09|22837.26|22717.26|22841.09|22721.09|22836.93|22716.93|10
1637664420000|2021-11-23 10:47:00|22837.29|22717.29|22839.73|22719.73|22841.7|22721.7|22836.68|22716.68|9
1637664430000|2021-11-23 10:47:10|22838.51|22718.51|22850.22|22730.22|22850.22|22730.22|22838.51|22718.51|10
1637664440000|2021-11-23 10:47:20|22850.56|22730.56|22856.18|22736.18|22857.93|22737.93|22850.56|22730.56|10
1637664450000|2021-11-23 10:47:30|22856.48|22736.48|22852.66|22732.66|22856.68|22736.68|22852.66|22732.66|8
1637664460000|2021-11-23 10:47:40|22852.05|22732.05|22851.79|22731.79|22852.05|22732.05|22849.99|22729.99|8
1637664470000|2021-11-23 10:47:50|22851.01|22731.01|22847.26|22727.26|22851.01|22731.01|22846.73|22726.73|10
1637664480000|2021-11-23 10:48:00|22845.87|22725.87|22830.27|22710.27|22846.02|22726.02|22830.27|22710.27|10
1637664490000|2021-11-23 10:48:10|22831.41|22711.41|22823.55|22703.55|22831.41|22711.41|22823.55|22703.55|10
1637664500000|2021-11-23 10:48:20|22823.08|22703.08|22819.31|22699.31|22823.08|22703.08|22819.18|22699.18|9
1637664510000|2021-11-23 10:48:30|22820.68|22700.68|22819.11|22699.11|22821.21|22701.21|22818.64|22698.64|10
1637664520000|2021-11-23 10:48:40|22819.76|22699.76|22822.1|22702.1|22822.69|22702.69|22819.76|22699.76|10
1637664530000|2021-11-23 10:48:50|22822.2|22702.2|22817.88|22697.88|22823.99|22703.99|22817.88|22697.88|10
1637664540000|2021-11-23 10:49:00|22818.41|22698.41|22815.85|22695.85|22818.41|22698.41|22815.52|22695.52|10
1637664550000|2021-11-23 10:49:10|22815.07|22695.07|22814.32|22694.32|22815.07|22695.07|22810.97|22690.97|10
1637664560000|2021-11-23 10:49:20|22814.61|22694.61|22816.08|22696.08|22817.25|22697.25|22814.61|22694.61|10
1637664570000|2021-11-23 10:49:30|22816.04|22696.04|22817.58|22697.58|22817.58|22697.58|22815.16|22695.16|10
1637664580000|2021-11-23 10:49:40|22817.73|22697.73|22815.93|22695.93|22819.6|22699.6|22815.93|22695.93|10
1637664590000|2021-11-23 10:49:50|22815.29|22695.29|22812.39|22692.39|22815.47|22695.47|22812.39|22692.39|10
1637664600000|2021-11-23 10:50:00|22812.92|22692.92|22816.98|22696.98|22816.98|22696.98|22812.52|22692.52|10
1637664610000|2021-11-23 10:50:10|22816.96|22696.96|22822.86|22702.86|22822.86|22702.86|22816.96|22696.96|10
1637664620000|2021-11-23 10:50:20|22823.01|22703.01|22830.22|22710.22|22830.22|22710.22|22823.01|22703.01|10
1637664630000|2021-11-23 10:50:30|22830.48|22710.48|22828.51|22708.51|22831.16|22711.16|22828.51|22708.51|10
1637664640000|2021-11-23 10:50:40|22828.3|22708.3|22820.68|22700.68|22828.3|22708.3|22820.68|22700.68|10
1637664650000|2021-11-23 10:50:50|22820.35|22700.35|22818.33|22698.33|22820.67|22700.67|22818.33|22698.33|10
1637664660000|2021-11-23 10:51:00|22818.31|22698.31|22813.18|22693.18|22818.35|22698.35|22813.18|22693.18|10
1637664670000|2021-11-23 10:51:10|22813.91|22693.91|22809.77|22689.77|22813.91|22693.91|22809.62|22689.62|10
1637664680000|2021-11-23 10:51:20|22809.14|22689.14|22798.53|22678.53|22809.14|22689.14|22798.53|22678.53|10
1637664690000|2021-11-23 10:51:30|22798.1|22678.1|22792.29|22672.29|22798.1|22678.1|22792.29|22672.29|10
1637664700000|2021-11-23 10:51:40|22791.75|22671.75|22788.61|22668.61|22792.13|22672.13|22787.13|22667.13|10
1637664710000|2021-11-23 10:51:50|22788.04|22668.04|22788.03|22668.03|22788.93|22668.93|22787.1|22667.1|10
1637664720000|2021-11-23 10:52:00|22788.97|22668.97|22790.22|22670.22|22790.22|22670.22|22788.32|22668.32|9
1637664730000|2021-11-23 10:52:10|22789.9|22669.9|22790.68|22670.68|22791.15|22671.15|22787.85|22667.85|10
1637664740000|2021-11-23 10:52:20|22790.23|22670.23|22788.09|22668.09|22790.29|22670.29|22787.62|22667.62|10
1637664750000|2021-11-23 10:52:30|22788.98|22668.98|22793.11|22673.11|22793.11|22673.11|22788.32|22668.32|9
1637664760000|2021-11-23 10:52:40|22792.42|22672.42|22790.08|22670.08|22792.61|22672.61|22790.08|22670.08|10
1637664770000|2021-11-23 10:52:50|22789.54|22669.54|22782.33|22662.33|22789.54|22669.54|22782.33|22662.33|10
1637664780000|2021-11-23 10:53:00|22783.25|22663.25|22778.88|22658.88|22783.48|22663.48|22777.33|22657.33|10
1637664790000|2021-11-23 10:53:10|22779.46|22659.46|22774.6|22654.6|22779.46|22659.46|22774.6|22654.6|10
1637664800000|2021-11-23 10:53:20|22775.27|22655.27|22773.77|22653.77|22775.27|22655.27|22772.15|22652.15|10
1637664810000|2021-11-23 10:53:30|22772.18|22652.18|22777.47|22657.47|22777.47|22657.47|22770.14|22650.14|10
1637664820000|2021-11-23 10:53:40|22777.23|22657.23|22776.45|22656.45|22777.69|22657.69|22775.99|22655.99|10
1637664830000|2021-11-23 10:53:50|22776.47|22656.47|22775.48|22655.48|22777.47|22657.47|22775.48|22655.48|10
1637664840000|2021-11-23 10:54:00|22774.68|22654.68|22775.15|22655.15|22775.15|22655.15|22772.8|22652.8|10
1637664850000|2021-11-23 10:54:10|22775.86|22655.86|22778.17|22658.17|22778.9|22658.9|22775.55|22655.55|9
1637664860000|2021-11-23 10:54:20|22778.25|22658.25|22785.26|22665.26|22785.26|22665.26|22778.25|22658.25|9
1637664870000|2021-11-23 10:54:30|22785.08|22665.08|22782.71|22662.71|22785.29|22665.29|22782.71|22662.71|9
1637664880000|2021-11-23 10:54:40|22782.47|22662.47|22775.8|22655.8|22783.32|22663.32|22775.7|22655.7|10
1637664890000|2021-11-23 10:54:50|22775.91|22655.91|22762.35|22642.35|22775.91|22655.91|22762.35|22642.35|10
1637664900000|2021-11-23 10:55:00|22761.81|22641.81|22758.4|22638.4|22761.81|22641.81|22756.63|22636.63|10
1637664910000|2021-11-23 10:55:10|22759.29|22639.29|22752.78|22632.78|22759.56|22639.56|22752.78|22632.78|10
1637664920000|2021-11-23 10:55:20|22752.12|22632.12|22749.6|22629.6|22752.12|22632.12|22748.91|22628.91|10
1637664930000|2021-11-23 10:55:30|22749.64|22629.64|22756.08|22636.08|22756.08|22636.08|22749.64|22629.64|9
1637664940000|2021-11-23 10:55:40|22757.19|22637.19|22760.89|22640.89|22761.49|22641.49|22757.19|22637.19|9
1637664950000|2021-11-23 10:55:50|22760.72|22640.72|22745.1|22625.1|22776|22656|22745.1|22625.1|10
1637664960000|2021-11-23 10:56:00|22740.56|22620.56|22695.7|22575.7|22742.54|22622.54|22695.68|22575.68|10
1637664970000|2021-11-23 10:56:10|22691.85|22571.85|22692.13|22572.13|22694.63|22574.63|22691.03|22571.03|10
1637664980000|2021-11-23 10:56:20|22693.92|22573.92|22692.31|22572.31|22693.92|22573.92|22684.16|22564.16|10
1637664990000|2021-11-23 10:56:30|22690.49|22570.49|22705.85|22585.85|22705.85|22585.85|22690.49|22570.49|10
1637665000000|2021-11-23 10:56:40|22704.43|22584.43|22753.74|22633.74|22753.74|22633.74|22704.43|22584.43|10
1637665010000|2021-11-23 10:56:50|22755.45|22635.45|22780.07|22660.07|22780.07|22660.07|22755.45|22635.45|10
1637665020000|2021-11-23 10:57:00|22780.82|22660.82|22771.25|22651.25|22785.71|22665.71|22770.81|22650.81|10
1637665030000|2021-11-23 10:57:10|22772.28|22652.28|22774.61|22654.61|22774.61|22654.61|22770.26|22650.26|10
1637665040000|2021-11-23 10:57:20|22772.46|22652.46|22793.36|22673.36|22793.36|22673.36|22772.46|22652.46|10
1637665050000|2021-11-23 10:57:30|22794.36|22674.36|22799.21|22679.21|22803.4|22683.4|22794.36|22674.36|10
1637665060000|2021-11-23 10:57:40|22803.56|22683.56|22775.54|22655.54|22804.15|22684.15|22775.54|22655.54|10
1637665070000|2021-11-23 10:57:50|22774.44|22654.44|22747.63|22627.63|22774.44|22654.44|22747.63|22627.63|10
1637665080000|2021-11-23 10:58:00|22747.15|22627.15|22750.42|22630.42|22750.42|22630.42|22747.15|22627.15|10
1637665090000|2021-11-23 10:58:10|22751.32|22631.32|22748.14|22628.14|22752.64|22632.64|22748.14|22628.14|10
1637665100000|2021-11-23 10:58:20|22748.04|22628.04|22729.94|22609.94|22748.04|22628.04|22729.94|22609.94|10
1637665110000|2021-11-23 10:58:30|22728.41|22608.41|22724.73|22604.73|22729.98|22609.98|22724.54|22604.54|10
1637665120000|2021-11-23 10:58:40|22724.7|22604.7|22717.54|22597.54|22725.3|22605.3|22717.54|22597.54|10
1637665130000|2021-11-23 10:58:50|22718.44|22598.44|22716.25|22596.25|22718.58|22598.58|22714.52|22594.52|9
1637665140000|2021-11-23 10:59:00|22717.61|22597.61|22692.1|22572.1|22717.61|22597.61|22692.1|22572.1|10
1637665150000|2021-11-23 10:59:10|22691.56|22571.56|22675|22555|22691.56|22571.56|22675|22555|10
1637665160000|2021-11-23 10:59:20|22676.14|22556.14|22683.58|22563.58|22684.56|22564.56|22674.5|22554.5|10
1637665170000|2021-11-23 10:59:30|22683.12|22563.12|22660.37|22540.37|22683.12|22563.12|22660.37|22540.37|10
1637665180000|2021-11-23 10:59:40|22658.87|22538.87|22646.53|22526.53|22658.87|22538.87|22646.53|22526.53|10
1637665190000|2021-11-23 10:59:50|22645.23|22525.23|22636.74|22516.74|22645.23|22525.23|22636.74|22516.74|10
1637665200000|2021-11-23 11:00:00|22635.7|22515.7|22638.93|22518.93|22638.93|22518.93|22634.5|22514.5|10
1637665210000|2021-11-23 11:00:10|22642.99|22522.99|22646.92|22526.92|22649.81|22529.81|22640.65|22520.65|10
1637665220000|2021-11-23 11:00:20|22646.19|22526.19|22637.82|22517.82|22646.29|22526.29|22637.82|22517.82|10
1637665230000|2021-11-23 11:00:30|22637.39|22517.39|22640.81|22520.81|22640.81|22520.81|22637.38|22517.38|10
1637665240000|2021-11-23 11:00:40|22640.08|22520.08|22652.89|22532.89|22652.89|22532.89|22640.08|22520.08|10
1637665250000|2021-11-23 11:00:50|22653.89|22533.89|22655.87|22535.87|22656.85|22536.85|22652.35|22532.35|10
1637665260000|2021-11-23 11:01:00|22655.58|22535.58|22653.15|22533.15|22656.14|22536.14|22651.82|22531.82|10
1637665270000|2021-11-23 11:01:10|22655.51|22535.51|22662.66|22542.66|22662.73|22542.73|22655.5|22535.5|10
1637665280000|2021-11-23 11:01:20|22661.91|22541.91|22658.57|22538.57|22661.91|22541.91|22658.57|22538.57|10
1637665290000|2021-11-23 11:01:30|22659.16|22539.16|22660.86|22540.86|22661.63|22541.63|22657.61|22537.61|10
1637665300000|2021-11-23 11:01:40|22660.73|22540.73|22662.91|22542.91|22662.94|22542.94|22660.42|22540.42|10
1637665310000|2021-11-23 11:01:50|22663.36|22543.36|22662.92|22542.92|22663.55|22543.55|22662.25|22542.25|9
1637665320000|2021-11-23 11:02:00|22663.5|22543.5|22662.62|22542.62|22663.5|22543.5|22660.47|22540.47|10
1637665330000|2021-11-23 11:02:10|22662.58|22542.58|22666.02|22546.02|22666.05|22546.05|22662.14|22542.14|10
1637665340000|2021-11-23 11:02:20|22666.35|22546.35|22668.79|22548.79|22668.79|22548.79|22665.66|22545.66|9
1637665350000|2021-11-23 11:02:30|22669.48|22549.48|22665.87|22545.87|22669.98|22549.98|22665.87|22545.87|10
1637665360000|2021-11-23 11:02:40|22665.29|22545.29|22658.15|22538.15|22665.29|22545.29|22658.02|22538.02|9
1637665370000|2021-11-23 11:02:50|22657.88|22537.88|22642.82|22522.82|22657.88|22537.88|22642.82|22522.82|10
1637665380000|2021-11-23 11:03:00|22642.32|22522.32|22644.22|22524.22|22644.22|22524.22|22641.14|22521.14|10
1637665390000|2021-11-23 11:03:10|22644.3|22524.3|22649.24|22529.24|22649.24|22529.24|22643.84|22523.84|10
1637665400000|2021-11-23 11:03:20|22650.93|22530.93|22654.98|22534.98|22654.98|22534.98|22650.76|22530.76|10
1637665410000|2021-11-23 11:03:30|22654.34|22534.34|22658.18|22538.18|22659.2|22539.2|22654.34|22534.34|10
1637665420000|2021-11-23 11:03:40|22657.91|22537.91|22654.7|22534.7|22658.85|22538.85|22653.64|22533.64|10
1637665430000|2021-11-23 11:03:50|22654.11|22534.11|22645.65|22525.65|22654.11|22534.11|22645.65|22525.65|10
1637665440000|2021-11-23 11:04:00|22645.34|22525.34|22638.69|22518.69|22645.34|22525.34|22638.69|22518.69|10
1637665450000|2021-11-23 11:04:10|22638.52|22518.52|22628.47|22508.47|22638.52|22518.52|22628.47|22508.47|10
1637665460000|2021-11-23 11:04:20|22628.52|22508.52|22615.33|22495.33|22628.52|22508.52|22614.93|22494.93|10
1637665470000|2021-11-23 11:04:30|22615.82|22495.82|22611.78|22491.78|22615.82|22495.82|22609.82|22489.82|10
1637665480000|2021-11-23 11:04:40|22610.59|22490.59|22596.93|22476.93|22610.59|22490.59|22596.93|22476.93|10
1637665490000|2021-11-23 11:04:50|22593.62|22473.62|22574.05|22454.05|22593.62|22473.62|22574.05|22454.05|10
1637665500000|2021-11-23 11:05:00|22569.9|22449.9|22564.82|22444.82|22569.9|22449.9|22557.9|22437.9|10
1637665510000|2021-11-23 11:05:10|22564.55|22444.55|22555.78|22435.78|22564.72|22444.72|22555.78|22435.78|10
1637665520000|2021-11-23 11:05:20|22553.38|22433.38|22544.45|22424.45|22553.72|22433.72|22544.45|22424.45|10
1637665530000|2021-11-23 11:05:30|22546.75|22426.75|22543.05|22423.05|22546.75|22426.75|22542.72|22422.72|10
1637665540000|2021-11-23 11:05:40|22544.27|22424.27|22552.96|22432.96|22552.96|22432.96|22542.85|22422.85|10
1637665550000|2021-11-23 11:05:50|22552.12|22432.12|22560.45|22440.45|22560.45|22440.45|22552.12|22432.12|10
1637665560000|2021-11-23 11:06:00|22561.17|22441.17|22562.82|22442.82|22564.29|22444.29|22561.17|22441.17|10
1637665570000|2021-11-23 11:06:10|22563.28|22443.28|22577.09|22457.09|22577.09|22457.09|22562.4|22442.4|10
1637665580000|2021-11-23 11:06:20|22578.21|22458.21|22580.83|22460.83|22580.91|22460.91|22577.84|22457.84|10
1637665590000|2021-11-23 11:06:30|22581.41|22461.41|22573.84|22453.84|22581.99|22461.99|22573.84|22453.84|10
1637665600000|2021-11-23 11:06:40|22573.52|22453.52|22573.83|22453.83|22573.83|22453.83|22571.08|22451.08|10
1637665610000|2021-11-23 11:06:50|22575.86|22455.86|22573.38|22453.38|22575.86|22455.86|22571.51|22451.51|10
1637665620000|2021-11-23 11:07:00|22573|22453|22577.28|22457.28|22577.28|22457.28|22573|22453|10
1637665630000|2021-11-23 11:07:10|22577.89|22457.89|22592.05|22472.05|22592.05|22472.05|22577.89|22457.89|10
1637665640000|2021-11-23 11:07:20|22593.17|22473.17|22592.43|22472.43|22593.17|22473.17|22591.84|22471.84|10
1637665650000|2021-11-23 11:07:30|22592.47|22472.47|22583.02|22463.02|22593.05|22473.05|22583.02|22463.02|10
1637665660000|2021-11-23 11:07:40|22581.55|22461.55|22572.26|22452.26|22581.55|22461.55|22572.26|22452.26|10
1637665670000|2021-11-23 11:07:50|22573.3|22453.3|22568.93|22448.93|22573.3|22453.3|22568.93|22448.93|10
1637665680000|2021-11-23 11:08:00|22568.19|22448.19|22565.57|22445.57|22568.19|22448.19|22563.39|22443.39|10
1637665690000|2021-11-23 11:08:10|22566.26|22446.26|22566.87|22446.87|22567.86|22447.86|22565.58|22445.58|10
1637665700000|2021-11-23 11:08:20|22566.46|22446.46|22567.64|22447.64|22567.98|22447.98|22564.28|22444.28|10
1637665710000|2021-11-23 11:08:30|22567.19|22447.19|22566.71|22446.71|22567.19|22447.19|22564.84|22444.84|10
1637665720000|2021-11-23 11:08:40|22567.27|22447.27|22578.43|22458.43|22578.55|22458.55|22567.27|22447.27|10
1637665730000|2021-11-23 11:08:50|22579.12|22459.12|22583.66|22463.66|22585.21|22465.21|22579.12|22459.12|10
1637665740000|2021-11-23 11:09:00|22583.9|22463.9|22584.8|22464.8|22585.02|22465.02|22583.6|22463.6|10
1637665750000|2021-11-23 11:09:10|22585.56|22465.56|22589.72|22469.72|22589.72|22469.72|22585.56|22465.56|9
1637665760000|2021-11-23 11:09:20|22590|22470|22590.22|22470.22|22590.22|22470.22|22589.03|22469.03|10
1637665770000|2021-11-23 11:09:30|22590.8|22470.8|22588.19|22468.19|22590.8|22470.8|22587.62|22467.62|10
1637665780000|2021-11-23 11:09:40|22589.34|22469.34|22589.98|22469.98|22590.34|22470.34|22587.67|22467.67|10
1637665790000|2021-11-23 11:09:50|22589.76|22469.76|22591.16|22471.16|22591.29|22471.29|22589.76|22469.76|10
1637665800000|2021-11-23 11:10:00|22593.95|22473.95|22593.11|22473.11|22593.95|22473.95|22591.68|22471.68|10
1637665810000|2021-11-23 11:10:10|22593.66|22473.66|22605.09|22485.09|22605.09|22485.09|22593.66|22473.66|10
1637665820000|2021-11-23 11:10:20|22606.09|22486.09|22611.44|22491.44|22611.47|22491.47|22606.09|22486.09|10
1637665830000|2021-11-23 11:10:30|22611.83|22491.83|22613|22493|22613|22493|22611.53|22491.53|10
1637665840000|2021-11-23 11:10:40|22612.48|22492.48|22612.25|22492.25|22614.25|22494.25|22612.25|22492.25|10
1637665850000|2021-11-23 11:10:50|22612.31|22492.31|22614.43|22494.43|22614.43|22494.43|22612.16|22492.16|10
1637665860000|2021-11-23 11:11:00|22615.04|22495.04|22616.11|22496.11|22616.33|22496.33|22615.02|22495.02|10
1637665870000|2021-11-23 11:11:10|22616.76|22496.76|22626.46|22506.46|22626.46|22506.46|22616.12|22496.12|9
1637665880000|2021-11-23 11:11:20|22627.08|22507.08|22630.78|22510.78|22630.78|22510.78|22627.08|22507.08|10
1637665890000|2021-11-23 11:11:30|22631.35|22511.35|22633.33|22513.33|22634.33|22514.33|22631.35|22511.35|10
1637665900000|2021-11-23 11:11:40|22634.92|22514.92|22633.92|22513.92|22636.36|22516.36|22633.8|22513.8|10
1637665910000|2021-11-23 11:11:50|22634.51|22514.51|22631.55|22511.55|22634.51|22514.51|22631.55|22511.55|9
1637665920000|2021-11-23 11:12:00|22632.48|22512.48|22633.13|22513.13|22634.27|22514.27|22631.9|22511.9|10
1637665930000|2021-11-23 11:12:10|22633.43|22513.43|22640.67|22520.67|22640.67|22520.67|22633.43|22513.43|10
1637665940000|2021-11-23 11:12:20|22641.38|22521.38|22642.51|22522.51|22642.51|22522.51|22641.38|22521.38|9
1637665950000|2021-11-23 11:12:30|22642.57|22522.57|22653.2|22533.2|22653.2|22533.2|22642.57|22522.57|10
1637665960000|2021-11-23 11:12:40|22654.16|22534.16|22662.1|22542.1|22662.1|22542.1|22654.16|22534.16|10
1637665970000|2021-11-23 11:12:50|22664.4|22544.4|22672.57|22552.57|22672.57|22552.57|22663.82|22543.82|10
1637665980000|2021-11-23 11:13:00|22674.58|22554.58|22681.02|22561.02|22681.02|22561.02|22674.58|22554.58|10
1637665990000|2021-11-23 11:13:10|22682|22562|22683|22563|22684.99|22564.99|22680.87|22560.87|10
1637666000000|2021-11-23 11:13:20|22683.48|22563.48|22686.53|22566.53|22686.77|22566.77|22683.41|22563.41|9
1637666010000|2021-11-23 11:13:30|22686.85|22566.85|22681.82|22561.82|22686.85|22566.85|22681.82|22561.82|10
1637666020000|2021-11-23 11:13:40|22680.18|22560.18|22678.84|22558.84|22680.32|22560.32|22678.28|22558.28|10
1637666030000|2021-11-23 11:13:50|22677.96|22557.96|22682.83|22562.83|22682.83|22562.83|22677.81|22557.81|10
1637666040000|2021-11-23 11:14:00|22682.77|22562.77|22689.13|22569.13|22689.4|22569.4|22682.16|22562.16|10
1637666050000|2021-11-23 11:14:10|22690.63|22570.63|22693.92|22573.92|22693.92|22573.92|22690.63|22570.63|10
1637666060000|2021-11-23 11:14:20|22693.18|22573.18|22695.87|22575.87|22696.34|22576.34|22693.18|22573.18|10
1637666070000|2021-11-23 11:14:30|22696.06|22576.06|22696.22|22576.22|22696.37|22576.37|22695.08|22575.08|10
1637666080000|2021-11-23 11:14:40|22695.6|22575.6|22687.16|22567.16|22695.6|22575.6|22686.95|22566.95|10
1637666090000|2021-11-23 11:14:50|22686.71|22566.71|22680.83|22560.83|22686.71|22566.71|22680.83|22560.83|10
1637666100000|2021-11-23 11:15:00|22681.24|22561.24|22669.3|22549.3|22681.82|22561.82|22669.3|22549.3|10
1637666110000|2021-11-23 11:15:10|22669.19|22549.19|22660.58|22540.58|22669.19|22549.19|22660.1|22540.1|10
1637666120000|2021-11-23 11:15:20|22660.96|22540.96|22656.48|22536.48|22663.87|22543.87|22656.48|22536.48|10
1637666130000|2021-11-23 11:15:30|22655.47|22535.47|22646.62|22526.62|22655.47|22535.47|22646.62|22526.62|9
1637666140000|2021-11-23 11:15:40|22644.72|22524.72|22634.26|22514.26|22644.89|22524.89|22634.26|22514.26|9
1637666150000|2021-11-23 11:15:50|22633.98|22513.98|22626.53|22506.53|22633.98|22513.98|22626.53|22506.53|10
1637666160000|2021-11-23 11:16:00|22626.24|22506.24|22620.03|22500.03|22626.24|22506.24|22620.03|22500.03|10
1637666170000|2021-11-23 11:16:10|22620.07|22500.07|22622.84|22502.84|22623.84|22503.84|22619.85|22499.85|10
1637666180000|2021-11-23 11:16:20|22622.96|22502.96|22624.01|22504.01|22624.42|22504.42|22622.96|22502.96|9
1637666190000|2021-11-23 11:16:30|22623.9|22503.9|22619|22499|22624.25|22504.25|22619|22499|10
1637666200000|2021-11-23 11:16:40|22618.79|22498.79|22613.09|22493.09|22618.99|22498.99|22613.09|22493.09|10
1637666210000|2021-11-23 11:16:50|22611.87|22491.87|22603.95|22483.95|22611.87|22491.87|22603.95|22483.95|10
1637666220000|2021-11-23 11:17:00|22603.41|22483.41|22593.42|22473.42|22603.41|22483.41|22593.42|22473.42|10
1637666230000|2021-11-23 11:17:10|22593.7|22473.7|22591.19|22471.19|22594.94|22474.94|22590.86|22470.86|9
1637666240000|2021-11-23 11:17:20|22590.97|22470.97|22588.84|22468.84|22590.97|22470.97|22588.28|22468.28|10
1637666250000|2021-11-23 11:17:30|22587.03|22467.03|22584.27|22464.27|22587.03|22467.03|22582.36|22462.36|10
1637666260000|2021-11-23 11:17:40|22584.1|22464.1|22587.13|22467.13|22587.45|22467.45|22584.1|22464.1|10
1637666270000|2021-11-23 11:17:50|22585.85|22465.85|22586.85|22466.85|22587.09|22467.09|22585.85|22465.85|10
1637666280000|2021-11-23 11:18:00|22586.59|22466.59|22583.21|22463.21|22587.6|22467.6|22583.21|22463.21|10
1637666290000|2021-11-23 11:18:10|22583.68|22463.68|22580.5|22460.5|22583.68|22463.68|22580.5|22460.5|10
1637666300000|2021-11-23 11:18:20|22580.65|22460.65|22578.58|22458.58|22582.64|22462.64|22578.58|22458.58|10
1637666310000|2021-11-23 11:18:30|22576.56|22456.56|22571.66|22451.66|22576.56|22456.56|22571.66|22451.66|10
1637666320000|2021-11-23 11:18:40|22569.28|22449.28|22569.06|22449.06|22570.06|22450.06|22568.58|22448.58|10
1637666330000|2021-11-23 11:18:50|22569.19|22449.19|22570.11|22450.11|22570.11|22450.11|22569.19|22449.19|10
1637666340000|2021-11-23 11:19:00|22569.65|22449.65|22567.48|22447.48|22569.85|22449.85|22567.26|22447.26|10
1637666350000|2021-11-23 11:19:10|22566.74|22446.74|22565.31|22445.31|22566.74|22446.74|22563.33|22443.33|9
1637666360000|2021-11-23 11:19:20|22565.74|22445.74|22566.04|22446.04|22566.04|22446.04|22564.61|22444.61|10
1637666370000|2021-11-23 11:19:30|22566.19|22446.19|22561.96|22441.96|22566.19|22446.19|22561.91|22441.91|9
1637666380000|2021-11-23 11:19:40|22561.29|22441.29|22561.86|22441.86|22561.86|22441.86|22560.7|22440.7|10
1637666390000|2021-11-23 11:19:50|22562.09|22442.09|22565.21|22445.21|22565.21|22445.21|22562.09|22442.09|10
1637666400000|2021-11-23 11:20:00|22565.39|22445.39|22566.31|22446.31|22566.59|22446.59|22565.29|22445.29|10
1637666410000|2021-11-23 11:20:10|22565.34|22445.34|22569.68|22449.68|22569.68|22449.68|22565.34|22445.34|9
1637666420000|2021-11-23 11:20:20|22571.56|22451.56|22578.16|22458.16|22578.16|22458.16|22571.56|22451.56|10
1637666430000|2021-11-23 11:20:30|22578.14|22458.14|22582.86|22462.86|22582.86|22462.86|22578.14|22458.14|10
1637666440000|2021-11-23 11:20:40|22582.55|22462.55|22584.43|22464.43|22585.27|22465.27|22582.55|22462.55|10
1637666450000|2021-11-23 11:20:50|22585.14|22465.14|22589.79|22469.79|22589.79|22469.79|22585.14|22465.14|10
1637666460000|2021-11-23 11:21:00|22590.27|22470.27|22595.52|22475.52|22595.52|22475.52|22590|22470|10
1637666470000|2021-11-23 11:21:10|22596.4|22476.4|22595.64|22475.64|22597.17|22477.17|22595.64|22475.64|10
1637666480000|2021-11-23 11:21:20|22594.77|22474.77|22593.79|22473.79|22595.05|22475.05|22592.88|22472.88|10
1637666490000|2021-11-23 11:21:30|22592.69|22472.69|22581.14|22461.14|22592.69|22472.69|22581.14|22461.14|10
1637666500000|2021-11-23 11:21:40|22581.21|22461.21|22574.01|22454.01|22581.21|22461.21|22574.01|22454.01|10
1637666510000|2021-11-23 11:21:50|22573.9|22453.9|22564.05|22444.05|22573.9|22453.9|22564.05|22444.05|9
1637666520000|2021-11-23 11:22:00|22563.26|22443.26|22560.08|22440.08|22563.51|22443.51|22559.27|22439.27|10
1637666530000|2021-11-23 11:22:10|22559.34|22439.34|22557.63|22437.63|22559.82|22439.82|22557.63|22437.63|10
1637666540000|2021-11-23 11:22:20|22559.51|22439.51|22556.41|22436.41|22559.51|22439.51|22556.41|22436.41|9
1637666550000|2021-11-23 11:22:30|22557.41|22437.41|22551.81|22431.81|22557.41|22437.41|22551.81|22431.81|10
1637666560000|2021-11-23 11:22:40|22552.53|22432.53|22550.86|22430.86|22552.53|22432.53|22550.34|22430.34|10
1637666570000|2021-11-23 11:22:50|22550.36|22430.36|22553.89|22433.89|22553.89|22433.89|22550.36|22430.36|9
1637666580000|2021-11-23 11:23:00|22554.23|22434.23|22556.57|22436.57|22557.06|22437.06|22554.02|22434.02|10
1637666590000|2021-11-23 11:23:10|22558.04|22438.04|22557.21|22437.21|22558.04|22438.04|22557.21|22437.21|9
1637666600000|2021-11-23 11:23:20|22557.41|22437.41|22560.3|22440.3|22561.08|22441.08|22557.41|22437.41|10
1637666610000|2021-11-23 11:23:30|22560.12|22440.12|22563.25|22443.25|22563.27|22443.27|22560.12|22440.12|10
1637666620000|2021-11-23 11:23:40|22563.58|22443.58|22562.18|22442.18|22563.85|22443.85|22562.18|22442.18|9
1637666630000|2021-11-23 11:23:50|22562.04|22442.04|22564.98|22444.98|22564.98|22444.98|22562.02|22442.02|10
1637666640000|2021-11-23 11:24:00|22564.57|22444.57|22561.6|22441.6|22564.57|22444.57|22561.6|22441.6|10
1637666650000|2021-11-23 11:24:10|22561.5|22441.5|22557.59|22437.59|22561.5|22441.5|22557.59|22437.59|10
1637666660000|2021-11-23 11:24:20|22557.27|22437.27|22547.24|22427.24|22557.27|22437.27|22547.24|22427.24|10
1637666670000|2021-11-23 11:24:30|22546.88|22426.88|22541.24|22421.24|22546.88|22426.88|22540.79|22420.79|10
1637666680000|2021-11-23 11:24:40|22540.64|22420.64|22536.05|22416.05|22540.64|22420.64|22535.83|22415.83|10
1637666690000|2021-11-23 11:24:50|22536.02|22416.02|22534.54|22414.54|22536.99|22416.99|22533.65|22413.65|10
1637666700000|2021-11-23 11:25:00|22533.53|22413.53|22532.46|22412.46|22533.53|22413.53|22531.3|22411.3|10
1637666710000|2021-11-23 11:25:10|22532.34|22412.34|22532.56|22412.56|22533.03|22413.03|22530.79|22410.79|10
1637666720000|2021-11-23 11:25:20|22531.17|22411.17|22529.54|22409.54|22531.8|22411.8|22529.54|22409.54|10
1637666730000|2021-11-23 11:25:30|22529.21|22409.21|22528.31|22408.31|22529.22|22409.22|22526.67|22406.67|10
1637666740000|2021-11-23 11:25:40|22528.39|22408.39|22522.49|22402.49|22528.39|22408.39|22522.49|22402.49|9
1637666750000|2021-11-23 11:25:50|22523.13|22403.13|22525.3|22405.3|22525.3|22405.3|22522.97|22402.97|10
1637666760000|2021-11-23 11:26:00|22524.59|22404.59|22523.25|22403.25|22524.76|22404.76|22523.2|22403.2|10
1637666770000|2021-11-23 11:26:10|22522.88|22402.88|22521.62|22401.62|22522.88|22402.88|22520.43|22400.43|10
1637666780000|2021-11-23 11:26:20|22521.81|22401.81|22525.23|22405.23|22525.66|22405.66|22521.81|22401.81|8
1637666790000|2021-11-23 11:26:30|22522.48|22402.48|22523.67|22403.67|22523.67|22403.67|22521.9|22401.9|10
1637666800000|2021-11-23 11:26:40|22523.74|22403.74|22520.01|22400.01|22523.74|22403.74|22520.01|22400.01|10
1637666810000|2021-11-23 11:26:50|22519.82|22399.82|22521.45|22401.45|22521.45|22401.45|22519.82|22399.82|10
1637666820000|2021-11-23 11:27:00|22520.55|22400.55|22526.58|22406.58|22526.58|22406.58|22520.55|22400.55|10
1637666830000|2021-11-23 11:27:10|22526.88|22406.88|22524.74|22404.74|22526.88|22406.88|22524.03|22404.03|10
1637666840000|2021-11-23 11:27:20|22524.73|22404.73|22525.69|22405.69|22525.69|22405.69|22524.35|22404.35|10
1637666850000|2021-11-23 11:27:30|22526.8|22406.8|22531.22|22411.22|22531.22|22411.22|22526.8|22406.8|10
1637666860000|2021-11-23 11:27:40|22530.98|22410.98|22534.78|22414.78|22534.78|22414.78|22530.98|22410.98|9
1637666870000|2021-11-23 11:27:50|22535.19|22415.19|22537.25|22417.25|22537.25|22417.25|22534.85|22414.85|10
1637666880000|2021-11-23 11:28:00|22537.99|22417.99|22538.64|22418.64|22538.64|22418.64|22536.39|22416.39|9
1637666890000|2021-11-23 11:28:10|22538.17|22418.17|22544.45|22424.45|22544.45|22424.45|22538.15|22418.15|10
1637666900000|2021-11-23 11:28:20|22544.78|22424.78|22545.26|22425.26|22547.46|22427.46|22544.78|22424.78|10
1637666910000|2021-11-23 11:28:30|22545.48|22425.48|22547.37|22427.37|22548.36|22428.36|22545.48|22425.48|9
1637666920000|2021-11-23 11:28:40|22548.35|22428.35|22552.85|22432.85|22552.85|22432.85|22548.35|22428.35|10
1637666930000|2021-11-23 11:28:50|22555.79|22435.79|22558.22|22438.22|22558.22|22438.22|22555.79|22435.79|10
1637666940000|2021-11-23 11:29:00|22558.19|22438.19|22559.05|22439.05|22559.08|22439.08|22557.18|22437.18|10
1637666950000|2021-11-23 11:29:10|22559.29|22439.29|22562.03|22442.03|22562.22|22442.22|22558.7|22438.7|10
1637666960000|2021-11-23 11:29:20|22561.9|22441.9|22560.98|22440.98|22562.15|22442.15|22559.63|22439.63|10
1637666970000|2021-11-23 11:29:30|22560.72|22440.72|22560.67|22440.67|22560.82|22440.82|22559.94|22439.94|9
1637666980000|2021-11-23 11:29:40|22561.53|22441.53|22562.35|22442.35|22562.45|22442.45|22561.53|22441.53|10
1637666990000|2021-11-23 11:29:50|22561.75|22441.75|22562.82|22442.82|22563.25|22443.25|22561.63|22441.63|10
1637667000000|2021-11-23 11:30:00|22562.77|22442.77|22564.2|22444.2|22564.2|22444.2|22562.16|22442.16|10
1637667010000|2021-11-23 11:30:10|22563.54|22443.54|22561.45|22441.45|22563.62|22443.62|22561.45|22441.45|9
1637667020000|2021-11-23 11:30:20|22561.22|22441.22|22559.66|22439.66|22561.22|22441.22|22558.12|22438.12|10
1637667030000|2021-11-23 11:30:30|22560.57|22440.57|22557.47|22437.47|22560.57|22440.57|22557.47|22437.47|10
1637667040000|2021-11-23 11:30:40|22557.75|22437.75|22560.89|22440.89|22560.89|22440.89|22557.75|22437.75|10
1637667050000|2021-11-23 11:30:50|22560.6|22440.6|22567.64|22447.64|22567.64|22447.64|22560.6|22440.6|10
1637667060000|2021-11-23 11:31:00|22568.11|22448.11|22570.8|22450.8|22570.82|22450.82|22568.11|22448.11|10
1637667070000|2021-11-23 11:31:10|22571.63|22451.63|22583.85|22463.85|22583.85|22463.85|22571.63|22451.63|10
1637667080000|2021-11-23 11:31:20|22585.56|22465.56|22592.77|22472.77|22592.77|22472.77|22585.56|22465.56|10
1637667090000|2021-11-23 11:31:30|22594.05|22474.05|22599.3|22479.3|22599.3|22479.3|22594.05|22474.05|10
1637667100000|2021-11-23 11:31:40|22599.31|22479.31|22601.02|22481.02|22601.76|22481.76|22599.31|22479.31|10
1637667110000|2021-11-23 11:31:50|22599.9|22479.9|22596.65|22476.65|22600.68|22480.68|22596.65|22476.65|9
1637667120000|2021-11-23 11:32:00|22597.61|22477.61|22597.01|22477.01|22597.94|22477.94|22596.49|22476.49|10
1637667130000|2021-11-23 11:32:10|22596.82|22476.82|22594.68|22474.68|22596.82|22476.82|22594.68|22474.68|10
1637667140000|2021-11-23 11:32:20|22594.56|22474.56|22597.02|22477.02|22597.02|22477.02|22594.38|22474.38|9
1637667150000|2021-11-23 11:32:30|22596.86|22476.86|22597.74|22477.74|22598.31|22478.31|22596.86|22476.86|10
1637667160000|2021-11-23 11:32:40|22597.95|22477.95|22600.95|22480.95|22601.14|22481.14|22597.2|22477.2|10
1637667170000|2021-11-23 11:32:50|22600.81|22480.81|22602.14|22482.14|22603.33|22483.33|22600.81|22480.81|9
1637667180000|2021-11-23 11:33:00|22602.97|22482.97|22598|22478|22603.15|22483.15|22598|22478|10
1637667190000|2021-11-23 11:33:10|22597.58|22477.58|22591.54|22471.54|22598.33|22478.33|22591.54|22471.54|10
1637667200000|2021-11-23 11:33:20|22591.51|22471.51|22585.79|22465.79|22591.51|22471.51|22585.39|22465.39|10
1637667210000|2021-11-23 11:33:30|22585.43|22465.43|22580.53|22460.53|22585.75|22465.75|22580.53|22460.53|10
1637667220000|2021-11-23 11:33:40|22579.67|22459.67|22575.74|22455.74|22579.67|22459.67|22574.08|22454.08|10
1637667230000|2021-11-23 11:33:50|22575.57|22455.57|22584.05|22464.05|22584.05|22464.05|22575.48|22455.48|10
1637667240000|2021-11-23 11:34:00|22586.42|22466.42|22592.06|22472.06|22592.37|22472.37|22586.42|22466.42|10
1637667250000|2021-11-23 11:34:10|22593.11|22473.11|22601.36|22481.36|22601.36|22481.36|22593.11|22473.11|10
1637667260000|2021-11-23 11:34:20|22602.17|22482.17|22607.94|22487.94|22608.07|22488.07|22602.17|22482.17|10
1637667270000|2021-11-23 11:34:30|22608.36|22488.36|22606.5|22486.5|22609.06|22489.06|22606.06|22486.06|10
1637667280000|2021-11-23 11:34:40|22605.79|22485.79|22603.35|22483.35|22606.08|22486.08|22603.35|22483.35|10
1637667290000|2021-11-23 11:34:50|22603.44|22483.44|22604.17|22484.17|22604.74|22484.74|22603.29|22483.29|10
1637667300000|2021-11-23 11:35:00|22604.34|22484.34|22605.97|22485.97|22606.07|22486.07|22604.04|22484.04|9
1637667310000|2021-11-23 11:35:10|22605.94|22485.94|22609.95|22489.95|22609.95|22489.95|22605.94|22485.94|10
1637667320000|2021-11-23 11:35:20|22610.18|22490.18|22611.24|22491.24|22611.34|22491.34|22609.75|22489.75|10
1637667330000|2021-11-23 11:35:30|22610.74|22490.74|22606.94|22486.94|22611.37|22491.37|22606.94|22486.94|10
1637667340000|2021-11-23 11:35:40|22606.33|22486.33|22608.67|22488.67|22609.47|22489.47|22606.33|22486.33|10
1637667350000|2021-11-23 11:35:50|22607.35|22487.35|22607.21|22487.21|22608.02|22488.02|22607.21|22487.21|10
1637667360000|2021-11-23 11:36:00|22607.3|22487.3|22606.35|22486.35|22607.3|22487.3|22605.51|22485.51|10
1637667370000|2021-11-23 11:36:10|22605.78|22485.78|22610.79|22490.79|22610.79|22490.79|22605.62|22485.62|10
1637667380000|2021-11-23 11:36:20|22610.56|22490.56|22611.65|22491.65|22612.49|22492.49|22610.56|22490.56|10
1637667390000|2021-11-23 11:36:30|22611.61|22491.61|22612.79|22492.79|22612.79|22492.79|22611.4|22491.4|10
1637667400000|2021-11-23 11:36:40|22612.67|22492.67|22614.44|22494.44|22614.44|22494.44|22612.67|22492.67|9
1637667410000|2021-11-23 11:36:50|22614.61|22494.61|22615.73|22495.73|22615.73|22495.73|22614.25|22494.25|10
1637667420000|2021-11-23 11:37:00|22615.32|22495.32|22613.73|22493.73|22615.87|22495.87|22613.73|22493.73|10
1637667430000|2021-11-23 11:37:10|22613.58|22493.58|22612.3|22492.3|22613.92|22493.92|22612.3|22492.3|10
1637667440000|2021-11-23 11:37:20|22611.18|22491.18|22599.4|22479.4|22611.18|22491.18|22599.4|22479.4|10
1637667450000|2021-11-23 11:37:30|22598.55|22478.55|22597.65|22477.65|22598.84|22478.84|22597.55|22477.55|9
1637667460000|2021-11-23 11:37:40|22597.59|22477.59|22593.23|22473.23|22597.59|22477.59|22593.23|22473.23|10
1637667470000|2021-11-23 11:37:50|22593.53|22473.53|22592.79|22472.79|22594.71|22474.71|22592.28|22472.28|10
1637667480000|2021-11-23 11:38:00|22592.71|22472.71|22589.87|22469.87|22592.71|22472.71|22589.45|22469.45|10
1637667490000|2021-11-23 11:38:10|22589.65|22469.65|22587.39|22467.39|22589.68|22469.68|22587.39|22467.39|9
1637667500000|2021-11-23 11:38:20|22587.48|22467.48|22591.1|22471.1|22591.1|22471.1|22587.37|22467.37|10
1637667510000|2021-11-23 11:38:30|22591.7|22471.7|22591.53|22471.53|22593.11|22473.11|22591.53|22471.53|10
1637667520000|2021-11-23 11:38:40|22591.64|22471.64|22592.43|22472.43|22593.46|22473.46|22589.8|22469.8|10
1637667530000|2021-11-23 11:38:50|22592.01|22472.01|22591.62|22471.62|22592.55|22472.55|22591.62|22471.62|9
1637667540000|2021-11-23 11:39:00|22591.45|22471.45|22588.01|22468.01|22591.45|22471.45|22588.01|22468.01|10
1637667550000|2021-11-23 11:39:10|22587.53|22467.53|22581.95|22461.95|22588.48|22468.48|22581.95|22461.95|10
1637667560000|2021-11-23 11:39:20|22579.66|22459.66|22577.34|22457.34|22579.66|22459.66|22576.92|22456.92|10
1637667570000|2021-11-23 11:39:30|22577.26|22457.26|22575.62|22455.62|22577.31|22457.31|22575.43|22455.43|9
1637667580000|2021-11-23 11:39:40|22576.17|22456.17|22574.56|22454.56|22576.98|22456.98|22574.56|22454.56|10
1637667590000|2021-11-23 11:39:50|22574.41|22454.41|22576.05|22456.05|22577.01|22457.01|22574.02|22454.02|10
1637667600000|2021-11-23 11:40:00|22576|22456|22565.69|22445.69|22576|22456|22565.69|22445.69|10
1637667610000|2021-11-23 11:40:10|22565.63|22445.63|22563.27|22443.27|22565.84|22445.84|22563.27|22443.27|10
1637667620000|2021-11-23 11:40:20|22563.52|22443.52|22566.32|22446.32|22566.32|22446.32|22563.52|22443.52|8
1637667630000|2021-11-23 11:40:30|22567.48|22447.48|22567.78|22447.78|22568.9|22448.9|22567.48|22447.48|10
1637667640000|2021-11-23 11:40:40|22567.94|22447.94|22567.72|22447.72|22568.82|22448.82|22567.17|22447.17|10
1637667650000|2021-11-23 11:40:50|22568.04|22448.04|22564.53|22444.53|22568.12|22448.12|22564.48|22444.48|9
1637667660000|2021-11-23 11:41:00|22564.65|22444.65|22563.19|22443.19|22564.68|22444.68|22561.84|22441.84|10
1637667670000|2021-11-23 11:41:10|22562.74|22442.74|22560.96|22440.96|22562.74|22442.74|22560.77|22440.77|10
1637667680000|2021-11-23 11:41:20|22560.69|22440.69|22561.26|22441.26|22561.42|22441.42|22560.64|22440.64|10
1637667690000|2021-11-23 11:41:30|22560.24|22440.24|22557.65|22437.65|22560.3|22440.3|22557.65|22437.65|9
1637667700000|2021-11-23 11:41:40|22557.63|22437.63|22553.87|22433.87|22557.63|22437.63|22553.87|22433.87|10
1637667710000|2021-11-23 11:41:50|22553.9|22433.9|22550.72|22430.72|22553.9|22433.9|22550.35|22430.35|10
1637667720000|2021-11-23 11:42:00|22549.35|22429.35|22546.59|22426.59|22549.35|22429.35|22546.37|22426.37|10
1637667730000|2021-11-23 11:42:10|22545.82|22425.82|22546.51|22426.51|22547.05|22427.05|22545.82|22425.82|10
1637667740000|2021-11-23 11:42:20|22546.17|22426.17|22546.12|22426.12|22546.32|22426.32|22545.73|22425.73|9
1637667750000|2021-11-23 11:42:30|22544.4|22424.4|22540.28|22420.28|22544.44|22424.44|22540.28|22420.28|10
1637667760000|2021-11-23 11:42:40|22538.08|22418.08|22534.06|22414.06|22538.08|22418.08|22534.06|22414.06|10
1637667770000|2021-11-23 11:42:50|22534.13|22414.13|22528.16|22408.16|22534.13|22414.13|22528.16|22408.16|10
1637667780000|2021-11-23 11:43:00|22527.14|22407.14|22515.34|22395.34|22527.14|22407.14|22515.34|22395.34|10
1637667790000|2021-11-23 11:43:10|22515.35|22395.35|22514.1|22394.1|22515.35|22395.35|22511.6|22391.6|10
1637667800000|2021-11-23 11:43:20|22513.75|22393.75|22511.2|22391.2|22514.31|22394.31|22511.2|22391.2|9
1637667810000|2021-11-23 11:43:30|22510.62|22390.62|22507.12|22387.12|22510.86|22390.86|22507.12|22387.12|10
1637667820000|2021-11-23 11:43:40|22506.71|22386.71|22503.97|22383.97|22506.71|22386.71|22503.97|22383.97|10
1637667830000|2021-11-23 11:43:50|22502.3|22382.3|22497.99|22377.99|22502.3|22382.3|22497.99|22377.99|10
1637667840000|2021-11-23 11:44:00|22498.37|22378.37|22496.83|22376.83|22498.37|22378.37|22496.73|22376.73|10
1637667850000|2021-11-23 11:44:10|22498.13|22378.13|22498.39|22378.39|22498.39|22378.39|22497.09|22377.09|10
1637667860000|2021-11-23 11:44:20|22498.72|22378.72|22497.03|22377.03|22499.67|22379.67|22496.92|22376.92|10
1637667870000|2021-11-23 11:44:30|22497.06|22377.06|22493.88|22373.88|22497.46|22377.46|22493.88|22373.88|10
1637667880000|2021-11-23 11:44:40|22492.58|22372.58|22491.54|22371.54|22492.58|22372.58|22491.14|22371.14|10
1637667890000|2021-11-23 11:44:50|22491.67|22371.67|22490.48|22370.48|22492.49|22372.49|22490.48|22370.48|9
1637667900000|2021-11-23 11:45:00|22490.68|22370.68|22486.33|22366.33|22490.83|22370.83|22486.33|22366.33|9
1637667910000|2021-11-23 11:45:10|22484.94|22364.94|22481.54|22361.54|22484.94|22364.94|22480.44|22360.44|9
1637667920000|2021-11-23 11:45:20|22485.43|22365.43|22494.36|22374.36|22494.36|22374.36|22485.43|22365.43|10
1637667930000|2021-11-23 11:45:30|22499.48|22379.48|22504.92|22384.92|22504.99|22384.99|22499.46|22379.46|10
1637667940000|2021-11-23 11:45:40|22506.26|22386.26|22506.67|22386.67|22507.6|22387.6|22505.51|22385.51|10
1637667950000|2021-11-23 11:45:50|22507.08|22387.08|22507.49|22387.49|22508.07|22388.07|22505.7|22385.7|10
1637667960000|2021-11-23 11:46:00|22507.4|22387.4|22510.16|22390.16|22510.16|22390.16|22507.4|22387.4|10
1637667970000|2021-11-23 11:46:10|22510.29|22390.29|22515.5|22395.5|22515.5|22395.5|22510.29|22390.29|8
1637667980000|2021-11-23 11:46:20|22516.01|22396.01|22521.5|22401.5|22521.5|22401.5|22515.72|22395.72|10
1637667990000|2021-11-23 11:46:30|22521.31|22401.31|22520.02|22400.02|22521.31|22401.31|22519.39|22399.39|9
1637668000000|2021-11-23 11:46:40|22519.46|22399.46|22523.04|22403.04|22523.15|22403.15|22519.46|22399.46|9
1637668010000|2021-11-23 11:46:50|22524|22404|22516.13|22396.13|22524|22404|22516.13|22396.13|10
1637668020000|2021-11-23 11:47:00|22516.38|22396.38|22510.26|22390.26|22516.38|22396.38|22510.26|22390.26|10
1637668030000|2021-11-23 11:47:10|22509.72|22389.72|22498.3|22378.3|22509.72|22389.72|22498.17|22378.17|10
1637668040000|2021-11-23 11:47:20|22497.59|22377.59|22485.54|22365.54|22497.59|22377.59|22485.54|22365.54|9
1637668050000|2021-11-23 11:47:30|22485.03|22365.03|22478.81|22358.81|22485.03|22365.03|22478.59|22358.59|10
1637668060000|2021-11-23 11:47:40|22477.22|22357.22|22474.78|22354.78|22477.22|22357.22|22474.15|22354.15|10
1637668070000|2021-11-23 11:47:50|22473.97|22353.97|22465.42|22345.42|22473.97|22353.97|22462.96|22342.96|10
1637668080000|2021-11-23 11:48:00|22455.4|22335.4|22456.65|22336.65|22456.65|22336.65|22454.06|22334.06|10
1637668090000|2021-11-23 11:48:10|22457.69|22337.69|22465.89|22345.89|22465.89|22345.89|22457.43|22337.43|10
1637668100000|2021-11-23 11:48:20|22470.83|22350.83|22469.74|22349.74|22470.83|22350.83|22468.8|22348.8|10
1637668110000|2021-11-23 11:48:30|22469.32|22349.32|22469.03|22349.03|22469.6|22349.6|22468.42|22348.42|10
1637668120000|2021-11-23 11:48:40|22468.97|22348.97|22467.48|22347.48|22469.15|22349.15|22466.59|22346.59|10
1637668130000|2021-11-23 11:48:50|22466.54|22346.54|22463.58|22343.58|22466.54|22346.54|22463.58|22343.58|10
1637668140000|2021-11-23 11:49:00|22463.48|22343.48|22462.46|22342.46|22463.72|22343.72|22462.21|22342.21|10
1637668150000|2021-11-23 11:49:10|22463.18|22343.18|22461.28|22341.28|22463.18|22343.18|22460.18|22340.18|10
1637668160000|2021-11-23 11:49:20|22462.89|22342.89|22460.59|22340.59|22463.34|22343.34|22460.47|22340.47|10
1637668170000|2021-11-23 11:49:30|22460.61|22340.61|22460.67|22340.67|22461.52|22341.52|22459.42|22339.42|10
1637668180000|2021-11-23 11:49:40|22460.59|22340.59|22466.2|22346.2|22466.79|22346.79|22460.59|22340.59|10
1637668190000|2021-11-23 11:49:50|22466.25|22346.25|22466.12|22346.12|22467.31|22347.31|22466.12|22346.12|10
1637668200000|2021-11-23 11:50:00|22465.6|22345.6|22461.57|22341.57|22465.86|22345.86|22461.35|22341.35|10
1637668210000|2021-11-23 11:50:10|22460.45|22340.45|22458.31|22338.31|22460.45|22340.45|22456.58|22336.58|9
1637668220000|2021-11-23 11:50:20|22458.55|22338.55|22464.82|22344.82|22464.82|22344.82|22458.55|22338.55|10
1637668230000|2021-11-23 11:50:30|22464.94|22344.94|22463.71|22343.71|22465.7|22345.7|22463.31|22343.31|10
1637668240000|2021-11-23 11:50:40|22463.79|22343.79|22465.82|22345.82|22466.51|22346.51|22463.79|22343.79|10
1637668250000|2021-11-23 11:50:50|22466.77|22346.77|22459.45|22339.45|22466.95|22346.95|22459.21|22339.21|10
1637668260000|2021-11-23 11:51:00|22458.94|22338.94|22455.32|22335.32|22458.94|22338.94|22451.74|22331.74|10
1637668270000|2021-11-23 11:51:10|22455.6|22335.6|22455.15|22335.15|22456.38|22336.38|22453.98|22333.98|10
1637668280000|2021-11-23 11:51:20|22455.84|22335.84|22459.66|22339.66|22459.77|22339.77|22455.84|22335.84|9
1637668290000|2021-11-23 11:51:30|22458.96|22338.96|22456.1|22336.1|22458.96|22338.96|22455.94|22335.94|10
1637668300000|2021-11-23 11:51:40|22455.67|22335.67|22458.38|22338.38|22458.38|22338.38|22455.67|22335.67|10
1637668310000|2021-11-23 11:51:50|22458.53|22338.53|22462.65|22342.65|22462.65|22342.65|22458.53|22338.53|10
1637668320000|2021-11-23 11:52:00|22463.83|22343.83|22464.66|22344.66|22465.66|22345.66|22463.83|22343.83|10
1637668330000|2021-11-23 11:52:10|22464.45|22344.45|22471.21|22351.21|22471.21|22351.21|22464.26|22344.26|10
1637668340000|2021-11-23 11:52:20|22472.03|22352.03|22472.79|22352.79|22473.14|22353.14|22471.13|22351.13|9
1637668350000|2021-11-23 11:52:30|22473.08|22353.08|22472.52|22352.52|22473.79|22353.79|22472.52|22352.52|10
1637668360000|2021-11-23 11:52:40|22471.56|22351.56|22474.71|22354.71|22474.71|22354.71|22470.25|22350.25|10
1637668370000|2021-11-23 11:52:50|22475.16|22355.16|22478.73|22358.73|22478.73|22358.73|22475.16|22355.16|10
1637668380000|2021-11-23 11:53:00|22478.91|22358.91|22481.08|22361.08|22481.35|22361.35|22478.47|22358.47|10
1637668390000|2021-11-23 11:53:10|22480.79|22360.79|22488.05|22368.05|22488.05|22368.05|22480.79|22360.79|10
1637668400000|2021-11-23 11:53:20|22489.74|22369.74|22489.83|22369.83|22490.2|22370.2|22489.08|22369.08|10
1637668410000|2021-11-23 11:53:30|22490.7|22370.7|22490.3|22370.3|22491.33|22371.33|22489.2|22369.2|10
1637668420000|2021-11-23 11:53:40|22490.53|22370.53|22492.71|22372.71|22492.71|22372.71|22489.12|22369.12|10
1637668430000|2021-11-23 11:53:50|22494.15|22374.15|22494.16|22374.16|22495.16|22375.16|22493.42|22373.42|8
1637668440000|2021-11-23 11:54:00|22495.34|22375.34|22499.06|22379.06|22499.17|22379.17|22495.34|22375.34|10
1637668450000|2021-11-23 11:54:10|22498.31|22378.31|22497.77|22377.77|22498.75|22378.75|22497.77|22377.77|9
1637668460000|2021-11-23 11:54:20|22498.34|22378.34|22496.81|22376.81|22498.34|22378.34|22496.35|22376.35|9
1637668470000|2021-11-23 11:54:30|22496.99|22376.99|22499.07|22379.07|22499.07|22379.07|22496.99|22376.99|10
1637668480000|2021-11-23 11:54:40|22499.68|22379.68|22504|22384|22504|22384|22499.68|22379.68|10
1637668490000|2021-11-23 11:54:50|22503.69|22383.69|22510.65|22390.65|22510.65|22390.65|22503.69|22383.69|10
1637668500000|2021-11-23 11:55:00|22511.01|22391.01|22515.54|22395.54|22515.83|22395.83|22511.01|22391.01|10
1637668510000|2021-11-23 11:55:10|22515.81|22395.81|22516.89|22396.89|22517.27|22397.27|22515.49|22395.49|10
1637668520000|2021-11-23 11:55:20|22517.01|22397.01|22519.36|22399.36|22519.36|22399.36|22516.86|22396.86|9
1637668530000|2021-11-23 11:55:30|22519.47|22399.47|22516.96|22396.96|22519.47|22399.47|22516.46|22396.46|10
1637668540000|2021-11-23 11:55:40|22517.59|22397.59|22515.95|22395.95|22518.09|22398.09|22515.95|22395.95|10
1637668550000|2021-11-23 11:55:50|22515.31|22395.31|22513.75|22393.75|22515.31|22395.31|22513.42|22393.42|10
1637668560000|2021-11-23 11:56:00|22513.63|22393.63|22510.7|22390.7|22513.63|22393.63|22510.7|22390.7|10
1637668570000|2021-11-23 11:56:10|22510.84|22390.84|22509.54|22389.54|22512.3|22392.3|22509.54|22389.54|10
1637668580000|2021-11-23 11:56:20|22509.43|22389.43|22513.19|22393.19|22513.19|22393.19|22509.43|22389.43|10
1637668590000|2021-11-23 11:56:30|22512.93|22392.93|22514.38|22394.38|22514.59|22394.59|22512.41|22392.41|10
1637668600000|2021-11-23 11:56:40|22513.9|22393.9|22518.25|22398.25|22518.69|22398.69|22513.9|22393.9|10
1637668610000|2021-11-23 11:56:50|22517.56|22397.56|22515.69|22395.69|22517.78|22397.78|22515.69|22395.69|8
1637668620000|2021-11-23 11:57:00|22515.52|22395.52|22513.47|22393.47|22515.52|22395.52|22513.04|22393.04|9
1637668630000|2021-11-23 11:57:10|22513.92|22393.92|22514.03|22394.03|22514.04|22394.04|22512.73|22392.73|10
1637668640000|2021-11-23 11:57:20|22515.76|22395.76|22519.22|22399.22|22519.22|22399.22|22515.76|22395.76|10
1637668650000|2021-11-23 11:57:30|22519.05|22399.05|22518.13|22398.13|22519.05|22399.05|22517.15|22397.15|10
1637668660000|2021-11-23 11:57:40|22518.6|22398.6|22518.27|22398.27|22519.61|22399.61|22517.8|22397.8|8
1637668670000|2021-11-23 11:57:50|22517.41|22397.41|22515.64|22395.64|22517.41|22397.41|22515.62|22395.62|8
1637668680000|2021-11-23 11:58:00|22515.87|22395.87|22508.04|22388.04|22515.87|22395.87|22507.33|22387.33|10
1637668690000|2021-11-23 11:58:10|22506.96|22386.96|22503.2|22383.2|22507.24|22387.24|22503.2|22383.2|10
1637668700000|2021-11-23 11:58:20|22502.29|22382.29|22496.21|22376.21|22502.29|22382.29|22496.1|22376.1|9
1637668710000|2021-11-23 11:58:30|22496.18|22376.18|22495.01|22375.01|22496.62|22376.62|22494.99|22374.99|10
1637668720000|2021-11-23 11:58:40|22494.42|22374.42|22493.59|22373.59|22494.42|22374.42|22493.28|22373.28|9
1637668730000|2021-11-23 11:58:50|22490.5|22370.5|22489.84|22369.84|22491.55|22371.55|22489.62|22369.62|10
1637668740000|2021-11-23 11:59:00|22490.24|22370.24|22491.94|22371.94|22492.54|22372.54|22490.24|22370.24|10
1637668750000|2021-11-23 11:59:10|22491.5|22371.5|22492.99|22372.99|22493.97|22373.97|22491.5|22371.5|10
1637668760000|2021-11-23 11:59:20|22493.21|22373.21|22495.35|22375.35|22495.35|22375.35|22493.21|22373.21|10
1637668770000|2021-11-23 11:59:30|22493.99|22373.99|22493.73|22373.73|22494.77|22374.77|22493.54|22373.54|10
1637668780000|2021-11-23 11:59:40|22492.12|22372.12|22488.06|22368.06|22492.12|22372.12|22487.66|22367.66|9
1637668790000|2021-11-23 11:59:50|22488.59|22368.59|22487.97|22367.97|22488.59|22368.59|22487.14|22367.14|10
1637668800000|2021-11-23 12:00:00|22487.91|22367.91|22495.73|22375.73|22496.01|22376.01|22487.57|22367.57|10
1637668810000|2021-11-23 12:00:10|22497.87|22377.87|22501.7|22381.7|22501.7|22381.7|22497.87|22377.87|10
1637668820000|2021-11-23 12:00:20|22503.3|22383.3|22506.82|22386.82|22506.97|22386.97|22503.3|22383.3|10
1637668830000|2021-11-23 12:00:30|22508.31|22388.31|22514.98|22394.98|22514.98|22394.98|22508.31|22388.31|10
1637668840000|2021-11-23 12:00:40|22515.77|22395.77|22517.26|22397.26|22517.26|22397.26|22515.58|22395.58|10
1637668850000|2021-11-23 12:00:50|22516.94|22396.94|22514.37|22394.37|22516.94|22396.94|22513.94|22393.94|10
1637668860000|2021-11-23 12:01:00|22515.4|22395.4|22513.47|22393.47|22515.4|22395.4|22512.79|22392.79|10
1637668870000|2021-11-23 12:01:10|22513.42|22393.42|22515.28|22395.28|22516.36|22396.36|22513.42|22393.42|10
1637668880000|2021-11-23 12:01:20|22515.64|22395.64|22519.12|22399.12|22519.47|22399.47|22515.64|22395.64|10
1637668890000|2021-11-23 12:01:30|22519.22|22399.22|22523.03|22403.03|22523.03|22403.03|22519.22|22399.22|10
1637668900000|2021-11-23 12:01:40|22524.19|22404.19|22524.22|22404.22|22524.85|22404.85|22522.99|22402.99|10
1637668910000|2021-11-23 12:01:50|22523.82|22403.82|22523.85|22403.85|22524.67|22404.67|22523.1|22403.1|10
1637668920000|2021-11-23 12:02:00|22524.47|22404.47|22525.88|22405.88|22526.8|22406.8|22524.47|22404.47|9
1637668930000|2021-11-23 12:02:10|22525.8|22405.8|22531.41|22411.41|22531.56|22411.56|22525.72|22405.72|10
1637668940000|2021-11-23 12:02:20|22531.47|22411.47|22530.86|22410.86|22531.47|22411.47|22530.84|22410.84|10
1637668950000|2021-11-23 12:02:30|22531.84|22411.84|22534.13|22414.13|22534.13|22414.13|22531.84|22411.84|10
1637668960000|2021-11-23 12:02:40|22534.43|22414.43|22545.82|22425.82|22545.82|22425.82|22534.43|22414.43|9
1637668970000|2021-11-23 12:02:50|22545.1|22425.1|22547.89|22427.89|22547.89|22427.89|22544.73|22424.73|10
1637668980000|2021-11-23 12:03:00|22549.07|22429.07|22550.88|22430.88|22551.18|22431.18|22549.07|22429.07|10
1637668990000|2021-11-23 12:03:10|22551.15|22431.15|22551.91|22431.91|22552.22|22432.22|22550.59|22430.59|10
1637669000000|2021-11-23 12:03:20|22551.87|22431.87|22548.9|22428.9|22552.05|22432.05|22548.9|22428.9|10
1637669010000|2021-11-23 12:03:30|22548.13|22428.13|22549.61|22429.61|22550.09|22430.09|22548.07|22428.07|10
1637669020000|2021-11-23 12:03:40|22549.05|22429.05|22554.4|22434.4|22554.4|22434.4|22548.94|22428.94|10
1637669030000|2021-11-23 12:03:50|22555.12|22435.12|22562.28|22442.28|22562.28|22442.28|22555.12|22435.12|10
1637669040000|2021-11-23 12:04:00|22562.05|22442.05|22565.53|22445.53|22565.53|22445.53|22562.05|22442.05|9
1637669050000|2021-11-23 12:04:10|22565.58|22445.58|22567.04|22447.04|22567.04|22447.04|22565.25|22445.25|10
1637669060000|2021-11-23 12:04:20|22565.65|22445.65|22565.38|22445.38|22565.76|22445.76|22565|22445|10
1637669070000|2021-11-23 12:04:30|22565.76|22445.76|22570.12|22450.12|22570.12|22450.12|22565.65|22445.65|10
1637669080000|2021-11-23 12:04:40|22571.55|22451.55|22570.69|22450.69|22571.55|22451.55|22569.39|22449.39|10
1637669090000|2021-11-23 12:04:50|22570.34|22450.34|22568.62|22448.62|22570.69|22450.69|22568.62|22448.62|10
1637669100000|2021-11-23 12:05:00|22568.39|22448.39|22567.08|22447.08|22569.4|22449.4|22567.08|22447.08|10
1637669110000|2021-11-23 12:05:10|22566.86|22446.86|22561.14|22441.14|22566.86|22446.86|22561.14|22441.14|10
1637669120000|2021-11-23 12:05:20|22560.34|22440.34|22555.32|22435.32|22560.34|22440.34|22555.32|22435.32|10
1637669130000|2021-11-23 12:05:30|22555.42|22435.42|22552.62|22432.62|22555.42|22435.42|22551.81|22431.81|10
1637669140000|2021-11-23 12:05:40|22552|22432|22549.5|22429.5|22552.09|22432.09|22549.5|22429.5|10
1637669150000|2021-11-23 12:05:50|22549.37|22429.37|22544.41|22424.41|22549.37|22429.37|22544.41|22424.41|10
1637669160000|2021-11-23 12:06:00|22544.31|22424.31|22547.01|22427.01|22547.01|22427.01|22544.11|22424.11|10
1637669170000|2021-11-23 12:06:10|22547.89|22427.89|22549.05|22429.05|22549.24|22429.24|22547.89|22427.89|10
1637669180000|2021-11-23 12:06:20|22548.98|22428.98|22552.41|22432.41|22552.41|22432.41|22548.98|22428.98|10
1637669190000|2021-11-23 12:06:30|22552.6|22432.6|22551.64|22431.64|22553.24|22433.24|22551.61|22431.61|10
1637669200000|2021-11-23 12:06:40|22551.52|22431.52|22553.47|22433.47|22554.37|22434.37|22551.52|22431.52|10
1637669210000|2021-11-23 12:06:50|22554.03|22434.03|22560.06|22440.06|22560.06|22440.06|22554.03|22434.03|10
1637669220000|2021-11-23 12:07:00|22561.07|22441.07|22561.63|22441.63|22562.22|22442.22|22561.07|22441.07|10
1637669230000|2021-11-23 12:07:10|22562.7|22442.7|22565.64|22445.64|22565.64|22445.64|22561.09|22441.09|9
1637669240000|2021-11-23 12:07:20|22566.05|22446.05|22568.7|22448.7|22569.23|22449.23|22566.05|22446.05|10
1637669250000|2021-11-23 12:07:30|22569.26|22449.26|22568.12|22448.12|22570.68|22450.68|22568.12|22448.12|10
1637669260000|2021-11-23 12:07:40|22568.17|22448.17|22564.95|22444.95|22568.37|22448.37|22564.88|22444.88|9
1637669270000|2021-11-23 12:07:50|22564.44|22444.44|22557.98|22437.98|22564.47|22444.47|22557.73|22437.73|10
1637669280000|2021-11-23 12:08:00|22558|22438|22557.15|22437.15|22559.5|22439.5|22557.15|22437.15|10
1637669290000|2021-11-23 12:08:10|22556.94|22436.94|22555.18|22435.18|22556.94|22436.94|22554.23|22434.23|10
1637669300000|2021-11-23 12:08:20|22554.54|22434.54|22554.29|22434.29|22554.71|22434.71|22554.29|22434.29|10
1637669310000|2021-11-23 12:08:30|22554.01|22434.01|22548.88|22428.88|22554.01|22434.01|22548.88|22428.88|10
1637669320000|2021-11-23 12:08:40|22548.97|22428.97|22544.13|22424.13|22548.97|22428.97|22543.57|22423.57|10
1637669330000|2021-11-23 12:08:50|22543.35|22423.35|22542.48|22422.48|22543.35|22423.35|22542.47|22422.47|9
1637669340000|2021-11-23 12:09:00|22543.72|22423.72|22545.74|22425.74|22545.74|22425.74|22543.64|22423.64|10
1637669350000|2021-11-23 12:09:10|22546.08|22426.08|22549.67|22429.67|22549.67|22429.67|22546.08|22426.08|10
1637669360000|2021-11-23 12:09:20|22549.74|22429.74|22549.89|22429.89|22551.9|22431.9|22549.74|22429.74|10
1637669370000|2021-11-23 12:09:30|22549.76|22429.76|22550.42|22430.42|22550.83|22430.83|22549.76|22429.76|10
1637669380000|2021-11-23 12:09:40|22550.32|22430.32|22548.39|22428.39|22550.32|22430.32|22547.85|22427.85|10
1637669390000|2021-11-23 12:09:50|22548.22|22428.22|22552.16|22432.16|22552.16|22432.16|22548.22|22428.22|9
1637669400000|2021-11-23 12:10:00|22552.35|22432.35|22556.6|22436.6|22556.6|22436.6|22552.35|22432.35|10
1637669410000|2021-11-23 12:10:10|22556.51|22436.51|22557.69|22437.69|22557.69|22437.69|22556.51|22436.51|10
1637669420000|2021-11-23 12:10:20|22557.71|22437.71|22560.92|22440.92|22561.01|22441.01|22557.71|22437.71|9
1637669430000|2021-11-23 12:10:30|22560.95|22440.95|22565.55|22445.55|22565.55|22445.55|22560.95|22440.95|9
1637669440000|2021-11-23 12:10:40|22567.63|22447.63|22568.84|22448.84|22570.32|22450.32|22567.63|22447.63|10
1637669450000|2021-11-23 12:10:50|22569.12|22449.12|22568.83|22448.83|22569.12|22449.12|22568.02|22448.02|10
1637669460000|2021-11-23 12:11:00|22568.78|22448.78|22566.87|22446.87|22568.78|22448.78|22566.51|22446.51|9
1637669470000|2021-11-23 12:11:10|22566.73|22446.73|22568.64|22448.64|22569.11|22449.11|22566.73|22446.73|8
1637669480000|2021-11-23 12:11:20|22568.47|22448.47|22567.28|22447.28|22568.58|22448.58|22567.28|22447.28|10
1637669490000|2021-11-23 12:11:30|22567.15|22447.15|22566.98|22446.98|22567.15|22447.15|22566.8|22446.8|9
1637669500000|2021-11-23 12:11:40|22567.01|22447.01|22566.47|22446.47|22567.01|22447.01|22565.76|22445.76|9
1637669510000|2021-11-23 12:11:50|22566.92|22446.92|22569.66|22449.66|22569.66|22449.66|22566.64|22446.64|10
1637669520000|2021-11-23 12:12:00|22569.83|22449.83|22572.73|22452.73|22572.73|22452.73|22569.83|22449.83|10
1637669530000|2021-11-23 12:12:10|22572.97|22452.97|22575.3|22455.3|22575.5|22455.5|22572.97|22452.97|10
1637669540000|2021-11-23 12:12:20|22575.54|22455.54|22575.87|22455.87|22576.33|22456.33|22574.86|22454.86|9
1637669550000|2021-11-23 12:12:30|22575.96|22455.96|22578.24|22458.24|22578.4|22458.4|22575.96|22455.96|8
1637669560000|2021-11-23 12:12:40|22579.61|22459.61|22581.14|22461.14|22581.52|22461.52|22578.55|22458.55|10
1637669570000|2021-11-23 12:12:50|22581.68|22461.68|22584.43|22464.43|22584.67|22464.67|22581.65|22461.65|10
1637669580000|2021-11-23 12:13:00|22584.46|22464.46|22584.7|22464.7|22585.67|22465.67|22584.46|22464.46|10
1637669590000|2021-11-23 12:13:10|22584.27|22464.27|22585.23|22465.23|22585.6|22465.6|22584.27|22464.27|10
1637669600000|2021-11-23 12:13:20|22585.4|22465.4|22584.64|22464.64|22585.48|22465.48|22584.64|22464.64|10
1637669610000|2021-11-23 12:13:30|22585.81|22465.81|22581.67|22461.67|22585.81|22465.81|22581.67|22461.67|8
1637669620000|2021-11-23 12:13:40|22581.44|22461.44|22580.8|22460.8|22581.78|22461.78|22580.67|22460.67|10
1637669630000|2021-11-23 12:13:50|22580.65|22460.65|22583.54|22463.54|22583.54|22463.54|22580.65|22460.65|10
1637669640000|2021-11-23 12:14:00|22583.27|22463.27|22587.81|22467.81|22587.81|22467.81|22583.27|22463.27|10
1637669650000|2021-11-23 12:14:10|22587.47|22467.47|22589.82|22469.82|22589.82|22469.82|22587.47|22467.47|10
1637669660000|2021-11-23 12:14:20|22589.14|22469.14|22590.16|22470.16|22590.52|22470.52|22588.56|22468.56|10
1637669670000|2021-11-23 12:14:30|22590.6|22470.6|22589.94|22469.94|22592.06|22472.06|22589.93|22469.93|9
1637669680000|2021-11-23 12:14:40|22589.9|22469.9|22586.9|22466.9|22589.9|22469.9|22586.9|22466.9|10
1637669690000|2021-11-23 12:14:50|22586.99|22466.99|22585.36|22465.36|22586.99|22466.99|22584.86|22464.86|9
1637669700000|2021-11-23 12:15:00|22585.97|22465.97|22582.86|22462.86|22585.97|22465.97|22581.99|22461.99|10
1637669710000|2021-11-23 12:15:10|22582.87|22462.87|22585.97|22465.97|22586.26|22466.26|22582.87|22462.87|10
1637669720000|2021-11-23 12:15:20|22586.42|22466.42|22586.62|22466.62|22587.34|22467.34|22586.42|22466.42|10
1637669730000|2021-11-23 12:15:30|22586.93|22466.93|22585.37|22465.37|22587.44|22467.44|22585.37|22465.37|10
1637669740000|2021-11-23 12:15:40|22585.29|22465.29|22574.6|22454.6|22585.29|22465.29|22574.6|22454.6|10
1637669750000|2021-11-23 12:15:50|22573.72|22453.72|22569.15|22449.15|22573.72|22453.72|22569.15|22449.15|10
1637669760000|2021-11-23 12:16:00|22568.66|22448.66|22567.45|22447.45|22569.13|22449.13|22567.45|22447.45|10
1637669770000|2021-11-23 12:16:10|22567.65|22447.65|22566.2|22446.2|22567.65|22447.65|22565.9|22445.9|10
1637669780000|2021-11-23 12:16:20|22566.3|22446.3|22565.39|22445.39|22566.51|22446.51|22565.02|22445.02|10
1637669790000|2021-11-23 12:16:30|22564.94|22444.94|22565.91|22445.91|22565.91|22445.91|22564.22|22444.22|10
1637669800000|2021-11-23 12:16:40|22566.33|22446.33|22566.15|22446.15|22566.89|22446.89|22565.82|22445.82|10
1637669810000|2021-11-23 12:16:50|22565.76|22445.76|22563.26|22443.26|22566.23|22446.23|22563.26|22443.26|10
1637669820000|2021-11-23 12:17:00|22562.39|22442.39|22563.21|22443.21|22563.21|22443.21|22562.18|22442.18|10
1637669830000|2021-11-23 12:17:10|22563.92|22443.92|22559.7|22439.7|22563.92|22443.92|22559.7|22439.7|10
1637669840000|2021-11-23 12:17:20|22559.77|22439.77|22557.39|22437.39|22559.77|22439.77|22557.29|22437.29|9
1637669850000|2021-11-23 12:17:30|22557.9|22437.9|22556.97|22436.97|22558.33|22438.33|22556.17|22436.17|10
1637669860000|2021-11-23 12:17:40|22557.09|22437.09|22556.08|22436.08|22557.09|22437.09|22556.08|22436.08|10
1637669870000|2021-11-23 12:17:50|22555.82|22435.82|22554.73|22434.73|22555.82|22435.82|22554.26|22434.26|10
1637669880000|2021-11-23 12:18:00|22554.84|22434.84|22554.62|22434.62|22555.6|22435.6|22554.62|22434.62|10
1637669890000|2021-11-23 12:18:10|22554.4|22434.4|22552.92|22432.92|22554.92|22434.92|22552.92|22432.92|10
1637669900000|2021-11-23 12:18:20|22552.62|22432.62|22550.98|22430.98|22552.62|22432.62|22550.87|22430.87|10
1637669910000|2021-11-23 12:18:30|22551|22431|22545.2|22425.2|22551.01|22431.01|22545.2|22425.2|10
1637669920000|2021-11-23 12:18:40|22544.59|22424.59|22540.9|22420.9|22545.58|22425.58|22540.9|22420.9|9
1637669930000|2021-11-23 12:18:50|22540.62|22420.62|22534.32|22414.32|22540.62|22420.62|22534.32|22414.32|10
1637669940000|2021-11-23 12:19:00|22534.41|22414.41|22532.2|22412.2|22535.25|22415.25|22532.2|22412.2|10
1637669950000|2021-11-23 12:19:10|22532.22|22412.22|22529.84|22409.84|22532.22|22412.22|22529.84|22409.84|10
1637669960000|2021-11-23 12:19:20|22528.84|22408.84|22526.28|22406.28|22528.84|22408.84|22525.2|22405.2|10
1637669970000|2021-11-23 12:19:30|22527.11|22407.11|22529.27|22409.27|22529.27|22409.27|22527.1|22407.1|10
1637669980000|2021-11-23 12:19:40|22529.49|22409.49|22529.53|22409.53|22530.64|22410.64|22529.18|22409.18|10
1637669990000|2021-11-23 12:19:50|22529.49|22409.49|22529.26|22409.26|22530.18|22410.18|22528.9|22408.9|10
1637670000000|2021-11-23 12:20:00|22530.42|22410.42|22532.23|22412.23|22533.33|22413.33|22530.42|22410.42|10
1637670010000|2021-11-23 12:20:10|22532.38|22412.38|22532.99|22412.99|22534|22414|22532.2|22412.2|10
1637670020000|2021-11-23 12:20:20|22532.68|22412.68|22528.12|22408.12|22532.68|22412.68|22528.12|22408.12|10
1637670030000|2021-11-23 12:20:30|22527.73|22407.73|22524.38|22404.38|22527.73|22407.73|22524.38|22404.38|10
1637670040000|2021-11-23 12:20:40|22524.46|22404.46|22523.28|22403.28|22524.48|22404.48|22522.65|22402.65|10
1637670050000|2021-11-23 12:20:50|22523.27|22403.27|22524.45|22404.45|22524.45|22404.45|22523.27|22403.27|9
1637670060000|2021-11-23 12:21:00|22524.13|22404.13|22524.99|22404.99|22524.99|22404.99|22524.07|22404.07|10
1637670070000|2021-11-23 12:21:10|22525.22|22405.22|22530.68|22410.68|22530.77|22410.77|22525.22|22405.22|10
1637670080000|2021-11-23 12:21:20|22532.93|22412.93|22545.05|22425.05|22545.05|22425.05|22532.93|22412.93|10
1637670090000|2021-11-23 12:21:30|22545.08|22425.08|22550.11|22430.11|22550.62|22430.62|22545.08|22425.08|10
1637670100000|2021-11-23 12:21:40|22550.73|22430.73|22552.46|22432.46|22552.99|22432.99|22550.73|22430.73|9
1637670110000|2021-11-23 12:21:50|22553.33|22433.33|22556.62|22436.62|22556.62|22436.62|22553.33|22433.33|10
1637670120000|2021-11-23 12:22:00|22556.03|22436.03|22558.27|22438.27|22558.97|22438.97|22556.03|22436.03|10
1637670130000|2021-11-23 12:22:10|22558.62|22438.62|22557.86|22437.86|22559.64|22439.64|22557.86|22437.86|10
1637670140000|2021-11-23 12:22:20|22559.28|22439.28|22555.18|22435.18|22559.36|22439.36|22555.18|22435.18|8
1637670150000|2021-11-23 12:22:30|22554.52|22434.52|22557.55|22437.55|22557.55|22437.55|22553.26|22433.26|10
1637670160000|2021-11-23 12:22:40|22556.38|22436.38|22558.29|22438.29|22558.29|22438.29|22556.32|22436.32|9
1637670170000|2021-11-23 12:22:50|22558.45|22438.45|22565.21|22445.21|22565.24|22445.24|22558.45|22438.45|9
1637670180000|2021-11-23 12:23:00|22565.01|22445.01|22565.48|22445.48|22565.48|22445.48|22564.12|22444.12|10
1637670190000|2021-11-23 12:23:10|22565.44|22445.44|22565.26|22445.26|22565.44|22445.44|22564.06|22444.06|9
1637670200000|2021-11-23 12:23:20|22565.81|22445.81|22568.72|22448.72|22568.99|22448.99|22565.81|22445.81|10
1637670210000|2021-11-23 12:23:30|22568.05|22448.05|22572.63|22452.63|22572.63|22452.63|22568.05|22448.05|10
1637670220000|2021-11-23 12:23:40|22572.91|22452.91|22573.95|22453.95|22573.95|22453.95|22572.53|22452.53|10
1637670230000|2021-11-23 12:23:50|22574.75|22454.75|22577.31|22457.31|22578.05|22458.05|22574.74|22454.74|8
1637670240000|2021-11-23 12:24:00|22576.96|22456.96|22578.03|22458.03|22580.04|22460.04|22576.74|22456.74|10
1637670250000|2021-11-23 12:24:10|22579.82|22459.82|22586.31|22466.31|22586.31|22466.31|22579.82|22459.82|10
1637670260000|2021-11-23 12:24:20|22586.38|22466.38|22587.62|22467.62|22587.62|22467.62|22586.38|22466.38|10
1637670270000|2021-11-23 12:24:30|22586.46|22466.46|22586.45|22466.45|22587.75|22467.75|22586.45|22466.45|9
1637670280000|2021-11-23 12:24:40|22586.78|22466.78|22588.03|22468.03|22588.03|22468.03|22586.45|22466.45|9
1637670290000|2021-11-23 12:24:50|22587.92|22467.92|22586.86|22466.86|22588.3|22468.3|22585.67|22465.67|10
1637670300000|2021-11-23 12:25:00|22587.11|22467.11|22588.54|22468.54|22588.76|22468.76|22587.11|22467.11|9
1637670310000|2021-11-23 12:25:10|22586.02|22466.02|22584.9|22464.9|22586.02|22466.02|22582.96|22462.96|10
1637670320000|2021-11-23 12:25:20|22584.67|22464.67|22585|22465|22586.79|22466.79|22584.67|22464.67|10
1637670330000|2021-11-23 12:25:30|22584.66|22464.66|22577.52|22457.52|22584.66|22464.66|22577.52|22457.52|10
1637670340000|2021-11-23 12:25:40|22578.44|22458.44|22578.2|22458.2|22578.44|22458.44|22576.99|22456.99|10
1637670350000|2021-11-23 12:25:50|22578.33|22458.33|22577.77|22457.77|22578.35|22458.35|22577.32|22457.32|10
1637670360000|2021-11-23 12:26:00|22577.3|22457.3|22580.49|22460.49|22580.64|22460.64|22577.3|22457.3|10
1637670370000|2021-11-23 12:26:10|22580.67|22460.67|22583.8|22463.8|22583.8|22463.8|22580.16|22460.16|10
1637670380000|2021-11-23 12:26:20|22583.65|22463.65|22581.06|22461.06|22583.65|22463.65|22581.06|22461.06|10
1637670390000|2021-11-23 12:26:30|22581.55|22461.55|22578.73|22458.73|22581.55|22461.55|22578.55|22458.55|10
1637670400000|2021-11-23 12:26:40|22578.34|22458.34|22572.55|22452.55|22578.34|22458.34|22572.1|22452.1|10
1637670410000|2021-11-23 12:26:50|22572.81|22452.81|22573.39|22453.39|22573.72|22453.72|22572.48|22452.48|10
1637670420000|2021-11-23 12:27:00|22574.09|22454.09|22571.62|22451.62|22574.09|22454.09|22571.62|22451.62|10
1637670430000|2021-11-23 12:27:10|22571.82|22451.82|22566.63|22446.63|22571.82|22451.82|22566.63|22446.63|10
1637670440000|2021-11-23 12:27:20|22565.95|22445.95|22565.94|22445.94|22566.11|22446.11|22564.41|22444.41|10
1637670450000|2021-11-23 12:27:30|22565.87|22445.87|22568.29|22448.29|22568.29|22448.29|22565.87|22445.87|9
1637670460000|2021-11-23 12:27:40|22568.3|22448.3|22569.51|22449.51|22569.51|22449.51|22567.96|22447.96|9
1637670470000|2021-11-23 12:27:50|22569.62|22449.62|22572.26|22452.26|22572.27|22452.27|22569.62|22449.62|9
1637670480000|2021-11-23 12:28:00|22573.16|22453.16|22577.95|22457.95|22577.95|22457.95|22573.16|22453.16|10
1637670490000|2021-11-23 12:28:10|22577.86|22457.86|22577.89|22457.89|22579.14|22459.14|22576.48|22456.48|9
1637670500000|2021-11-23 12:28:20|22577.48|22457.48|22577.94|22457.94|22577.94|22457.94|22577.46|22457.46|10
1637670510000|2021-11-23 12:28:30|22577.77|22457.77|22575.66|22455.66|22577.77|22457.77|22575.66|22455.66|9
1637670520000|2021-11-23 12:28:40|22576.64|22456.64|22582.73|22462.73|22582.73|22462.73|22576.64|22456.64|10
1637670530000|2021-11-23 12:28:50|22583.04|22463.04|22584.6|22464.6|22584.6|22464.6|22583.04|22463.04|9
1637670540000|2021-11-23 12:29:00|22584.74|22464.74|22585.41|22465.41|22585.91|22465.91|22584.44|22464.44|10
1637670550000|2021-11-23 12:29:10|22585.01|22465.01|22593.43|22473.43|22593.75|22473.75|22585.01|22465.01|10
1637670560000|2021-11-23 12:29:20|22594.02|22474.02|22602.21|22482.21|22602.21|22482.21|22594.02|22474.02|10
1637670570000|2021-11-23 12:29:30|22603.38|22483.38|22607.42|22487.42|22607.42|22487.42|22603.03|22483.03|10
1637670580000|2021-11-23 12:29:40|22607.54|22487.54|22611.43|22491.43|22611.61|22491.61|22607.54|22487.54|10
1637670590000|2021-11-23 12:29:50|22611.19|22491.19|22612.65|22492.65|22613.15|22493.15|22610.83|22490.83|10
1637670600000|2021-11-23 12:30:00|22612.41|22492.41|22613.99|22493.99|22614.27|22494.27|22612.41|22492.41|9
1637670610000|2021-11-23 12:30:10|22613.75|22493.75|22611.85|22491.85|22614.65|22494.65|22611.33|22491.33|10
1637670620000|2021-11-23 12:30:20|22612.71|22492.71|22611.36|22491.36|22612.79|22492.79|22610.22|22490.22|10
1637670630000|2021-11-23 12:30:30|22611.27|22491.27|22608.37|22488.37|22612.1|22492.1|22608.37|22488.37|10
1637670640000|2021-11-23 12:30:40|22608.1|22488.1|22600.43|22480.43|22608.1|22488.1|22600.32|22480.32|10
1637670650000|2021-11-23 12:30:50|22600.37|22480.37|22594.93|22474.93|22600.37|22480.37|22594.18|22474.18|9
1637670660000|2021-11-23 12:31:00|22595.05|22475.05|22591.61|22471.61|22595.05|22475.05|22591.61|22471.61|10
1637670670000|2021-11-23 12:31:10|22590.84|22470.84|22589.83|22469.83|22590.84|22470.84|22588.88|22468.88|10
1637670680000|2021-11-23 12:31:20|22589.81|22469.81|22588.06|22468.06|22590.69|22470.69|22588.06|22468.06|10
1637670690000|2021-11-23 12:31:30|22585.8|22465.8|22588.14|22468.14|22588.14|22468.14|22585.8|22465.8|10
1637670700000|2021-11-23 12:31:40|22587.97|22467.97|22593.99|22473.99|22593.99|22473.99|22587.97|22467.97|10
1637670710000|2021-11-23 12:31:50|22592.93|22472.93|22593.55|22473.55|22594.04|22474.04|22590.8|22470.8|10
1637670720000|2021-11-23 12:32:00|22593.78|22473.78|22594.48|22474.48|22594.56|22474.56|22592.47|22472.47|10
1637670730000|2021-11-23 12:32:10|22590.93|22470.93|22588.85|22468.85|22590.96|22470.96|22588.85|22468.85|10
1637670740000|2021-11-23 12:32:20|22588.4|22468.4|22582.94|22462.94|22588.4|22468.4|22582.94|22462.94|10
1637670750000|2021-11-23 12:32:30|22582.55|22462.55|22581.26|22461.26|22582.55|22462.55|22580.97|22460.97|10
1637670760000|2021-11-23 12:32:40|22580.03|22460.03|22574.38|22454.38|22580.03|22460.03|22574.38|22454.38|10
1637670770000|2021-11-23 12:32:50|22575.1|22455.1|22570.91|22450.91|22575.1|22455.1|22570.6|22450.6|10
1637670780000|2021-11-23 12:33:00|22570.46|22450.46|22563.55|22443.55|22570.7|22450.7|22563.55|22443.55|9
1637670790000|2021-11-23 12:33:10|22563.27|22443.27|22557.48|22437.48|22563.27|22443.27|22557.48|22437.48|9
1637670800000|2021-11-23 12:33:20|22557.1|22437.1|22547.86|22427.86|22557.1|22437.1|22547.86|22427.86|10
1637670810000|2021-11-23 12:33:30|22547.27|22427.27|22541.7|22421.7|22547.27|22427.27|22541.7|22421.7|10
1637670820000|2021-11-23 12:33:40|22539.96|22419.96|22532.14|22412.14|22539.96|22419.96|22532.14|22412.14|10
1637670830000|2021-11-23 12:33:50|22531.63|22411.63|22529.24|22409.24|22531.67|22411.67|22529.24|22409.24|10
1637670840000|2021-11-23 12:34:00|22528.96|22408.96|22529.1|22409.1|22529.61|22409.61|22528.24|22408.24|10
1637670850000|2021-11-23 12:34:10|22528.16|22408.16|22523.25|22403.25|22528.16|22408.16|22523.25|22403.25|9
1637670860000|2021-11-23 12:34:20|22524.31|22404.31|22522.56|22402.56|22524.35|22404.35|22522.26|22402.26|10
1637670870000|2021-11-23 12:34:30|22522.39|22402.39|22520.29|22400.29|22522.87|22402.87|22520.29|22400.29|10
1637670880000|2021-11-23 12:34:40|22520.21|22400.21|22510.03|22390.03|22520.21|22400.21|22510.03|22390.03|10
1637670890000|2021-11-23 12:34:50|22510.02|22390.02|22499.04|22379.04|22510.02|22390.02|22499.04|22379.04|9
1637670900000|2021-11-23 12:35:00|22498.81|22378.81|22496.13|22376.13|22499.87|22379.87|22496.13|22376.13|10
1637670910000|2021-11-23 12:35:10|22496.06|22376.06|22494.13|22374.13|22496.39|22376.39|22493.98|22373.98|10
1637670920000|2021-11-23 12:35:20|22492.91|22372.91|22488.8|22368.8|22492.91|22372.91|22488.8|22368.8|10
1637670930000|2021-11-23 12:35:30|22488.77|22368.77|22489.21|22369.21|22489.28|22369.28|22488.32|22368.32|10
1637670940000|2021-11-23 12:35:40|22489.32|22369.32|22493.55|22373.55|22493.9|22373.9|22489.32|22369.32|9
1637670950000|2021-11-23 12:35:50|22494.28|22374.28|22500.78|22380.78|22500.78|22380.78|22494.28|22374.28|10
1637670960000|2021-11-23 12:36:00|22500.63|22380.63|22498.93|22378.93|22500.63|22380.63|22498.41|22378.41|10
1637670970000|2021-11-23 12:36:10|22499.43|22379.43|22499.99|22379.99|22500.52|22380.52|22499.06|22379.06|10
1637670980000|2021-11-23 12:36:20|22500.12|22380.12|22505.28|22385.28|22505.28|22385.28|22500.12|22380.12|10
1637670990000|2021-11-23 12:36:30|22505.17|22385.17|22505.5|22385.5|22506.61|22386.61|22504.95|22384.95|10
1637671000000|2021-11-23 12:36:40|22505.33|22385.33|22509.55|22389.55|22509.55|22389.55|22505.33|22385.33|10
1637671010000|2021-11-23 12:36:50|22509.74|22389.74|22513.89|22393.89|22513.93|22393.93|22508.02|22388.02|10
1637671020000|2021-11-23 12:37:00|22514.55|22394.55|22516.09|22396.09|22516.22|22396.22|22513.92|22393.92|10
1637671030000|2021-11-23 12:37:10|22516.34|22396.34|22522.96|22402.96|22522.96|22402.96|22516.34|22396.34|10
1637671040000|2021-11-23 12:37:20|22523.98|22403.98|22522.6|22402.6|22524|22404|22522.1|22402.1|10
1637671050000|2021-11-23 12:37:30|22522.38|22402.38|22518.34|22398.34|22522.46|22402.46|22517.73|22397.73|10
1637671060000|2021-11-23 12:37:40|22517.96|22397.96|22512.87|22392.87|22517.97|22397.97|22512.87|22392.87|10
1637671070000|2021-11-23 12:37:50|22513.09|22393.09|22512.22|22392.22|22513.09|22393.09|22511.01|22391.01|10
1637671080000|2021-11-23 12:38:00|22512.13|22392.13|22515.49|22395.49|22515.49|22395.49|22512.13|22392.13|10
1637671090000|2021-11-23 12:38:10|22516.09|22396.09|22517.44|22397.44|22518.04|22398.04|22516.09|22396.09|10
1637671100000|2021-11-23 12:38:20|22517.41|22397.41|22515.77|22395.77|22517.41|22397.41|22515.77|22395.77|10
1637671110000|2021-11-23 12:38:30|22515.39|22395.39|22515.8|22395.8|22515.8|22395.8|22514.28|22394.28|10
1637671120000|2021-11-23 12:38:40|22517.43|22397.43|22522.17|22402.17|22522.17|22402.17|22517.43|22397.43|10
1637671130000|2021-11-23 12:38:50|22523.41|22403.41|22530.35|22410.35|22530.35|22410.35|22523.15|22403.15|9
1637671140000|2021-11-23 12:39:00|22531.79|22411.79|22534.55|22414.55|22534.55|22414.55|22531.66|22411.66|8
1637671150000|2021-11-23 12:39:10|22534.65|22414.65|22535.97|22415.97|22536.53|22416.53|22534.25|22414.25|8
1637671160000|2021-11-23 12:39:20|22535.56|22415.56|22532.34|22412.34|22535.96|22415.96|22531.85|22411.85|10
1637671170000|2021-11-23 12:39:30|22531.37|22411.37|22523.79|22403.79|22531.37|22411.37|22523.79|22403.79|10
1637671180000|2021-11-23 12:39:40|22523.73|22403.73|22521.68|22401.68|22524.06|22404.06|22521.68|22401.68|9
1637671190000|2021-11-23 12:39:50|22521.76|22401.76|22516.87|22396.87|22521.76|22401.76|22516.87|22396.87|10
1637671200000|2021-11-23 12:40:00|22516.72|22396.72|22512.52|22392.52|22517.49|22397.49|22512.52|22392.52|10
1637671210000|2021-11-23 12:40:10|22512.83|22392.83|22509.48|22389.48|22512.83|22392.83|22509.48|22389.48|10
1637671220000|2021-11-23 12:40:20|22508.66|22388.66|22507.47|22387.47|22509.53|22389.53|22506.93|22386.93|10
1637671230000|2021-11-23 12:40:30|22507.32|22387.32|22503.94|22383.94|22507.32|22387.32|22503.94|22383.94|10
1637671240000|2021-11-23 12:40:40|22504.06|22384.06|22499.7|22379.7|22504.07|22384.07|22499.21|22379.21|10
1637671250000|2021-11-23 12:40:50|22499.57|22379.57|22501.97|22381.97|22501.97|22381.97|22499.57|22379.57|10
1637671260000|2021-11-23 12:41:00|22502.28|22382.28|22503.53|22383.53|22503.57|22383.57|22502.28|22382.28|10
1637671270000|2021-11-23 12:41:10|22503.02|22383.02|22502.93|22382.93|22504.27|22384.27|22502.93|22382.93|10
1637671280000|2021-11-23 12:41:20|22502.56|22382.56|22501.38|22381.38|22503.47|22383.47|22499.97|22379.97|10
1637671290000|2021-11-23 12:41:30|22500.68|22380.68|22500.51|22380.51|22500.68|22380.68|22499.63|22379.63|10
1637671300000|2021-11-23 12:41:40|22500.52|22380.52|22502.2|22382.2|22502.22|22382.22|22500.52|22380.52|10
1637671310000|2021-11-23 12:41:50|22501.6|22381.6|22505.82|22385.82|22505.82|22385.82|22501.47|22381.47|10
1637671320000|2021-11-23 12:42:00|22505.88|22385.88|22504.04|22384.04|22505.88|22385.88|22503.78|22383.78|10
1637671330000|2021-11-23 12:42:10|22504.17|22384.17|22503.44|22383.44|22504.23|22384.23|22503.44|22383.44|10
1637671340000|2021-11-23 12:42:20|22503.7|22383.7|22501.19|22381.19|22503.76|22383.76|22500.8|22380.8|10
1637671350000|2021-11-23 12:42:30|22501.45|22381.45|22504.27|22384.27|22504.27|22384.27|22500.92|22380.92|10
1637671360000|2021-11-23 12:42:40|22504.34|22384.34|22506.18|22386.18|22506.18|22386.18|22503.99|22383.99|10
1637671370000|2021-11-23 12:42:50|22505.98|22385.98|22504.32|22384.32|22506.56|22386.56|22504.32|22384.32|10
1637671380000|2021-11-23 12:43:00|22504.34|22384.34|22501.11|22381.11|22504.34|22384.34|22500.99|22380.99|10
1637671390000|2021-11-23 12:43:10|22499.58|22379.58|22502.13|22382.13|22502.13|22382.13|22499.58|22379.58|10
1637671400000|2021-11-23 12:43:20|22501.22|22381.22|22500.72|22380.72|22501.22|22381.22|22499.44|22379.44|10
1637671410000|2021-11-23 12:43:30|22500.73|22380.73|22500.31|22380.31|22500.73|22380.73|22499.84|22379.84|9
1637671420000|2021-11-23 12:43:40|22500.87|22380.87|22501.07|22381.07|22501.33|22381.33|22500.8|22380.8|10
1637671430000|2021-11-23 12:43:50|22501.27|22381.27|22501.63|22381.63|22501.97|22381.97|22500.82|22380.82|9
1637671440000|2021-11-23 12:44:00|22501.85|22381.85|22501.79|22381.79|22502.05|22382.05|22501.35|22381.35|10
1637671450000|2021-11-23 12:44:10|22502.33|22382.33|22503.5|22383.5|22503.9|22383.9|22502.23|22382.23|10
1637671460000|2021-11-23 12:44:20|22503.64|22383.64|22504.53|22384.53|22505.58|22385.58|22503.64|22383.64|10
1637671470000|2021-11-23 12:44:30|22504.92|22384.92|22511.39|22391.39|22511.48|22391.48|22504.92|22384.92|10
1637671480000|2021-11-23 12:44:40|22512.38|22392.38|22514.64|22394.64|22515.26|22395.26|22512.38|22392.38|10
1637671490000|2021-11-23 12:44:50|22514.72|22394.72|22517.7|22397.7|22517.95|22397.95|22514.72|22394.72|10
1637671500000|2021-11-23 12:45:00|22518.66|22398.66|22518.98|22398.98|22520.24|22400.24|22518.25|22398.25|10
1637671510000|2021-11-23 12:45:10|22518.46|22398.46|22518.86|22398.86|22518.86|22398.86|22518.09|22398.09|9
1637671520000|2021-11-23 12:45:20|22518.24|22398.24|22514.78|22394.78|22518.24|22398.24|22514.7|22394.7|10
1637671530000|2021-11-23 12:45:30|22514.74|22394.74|22510.1|22390.1|22514.74|22394.74|22510.09|22390.09|10
1637671540000|2021-11-23 12:45:40|22509.89|22389.89|22509.5|22389.5|22511.03|22391.03|22509.5|22389.5|10
1637671550000|2021-11-23 12:45:50|22509.21|22389.21|22505.91|22385.91|22509.21|22389.21|22505.75|22385.75|10
1637671560000|2021-11-23 12:46:00|22505.94|22385.94|22503.4|22383.4|22507.26|22387.26|22503.26|22383.26|10
1637671570000|2021-11-23 12:46:10|22503.53|22383.53|22500.66|22380.66|22503.53|22383.53|22500.66|22380.66|10
1637671580000|2021-11-23 12:46:20|22500.45|22380.45|22501.93|22381.93|22502.2|22382.2|22500.07|22380.07|8
1637671590000|2021-11-23 12:46:30|22501.21|22381.21|22498.39|22378.39|22501.3|22381.3|22498.39|22378.39|10
1637671600000|2021-11-23 12:46:40|22498.4|22378.4|22499.08|22379.08|22499.08|22379.08|22498.2|22378.2|9
1637671610000|2021-11-23 12:46:50|22499.55|22379.55|22500.5|22380.5|22500.88|22380.88|22499.11|22379.11|10
1637671620000|2021-11-23 12:47:00|22499.35|22379.35|22499.59|22379.59|22501.13|22381.13|22498.38|22378.38|10
1637671630000|2021-11-23 12:47:10|22500.02|22380.02|22502.73|22382.73|22503.27|22383.27|22499.91|22379.91|10
1637671640000|2021-11-23 12:47:20|22502.51|22382.51|22504.14|22384.14|22505.55|22385.55|22502.51|22382.51|10
1637671650000|2021-11-23 12:47:30|22504.62|22384.62|22502.29|22382.29|22504.62|22384.62|22502.25|22382.25|10
1637671660000|2021-11-23 12:47:40|22502.55|22382.55|22502.6|22382.6|22503.42|22383.42|22502.38|22382.38|10
1637671670000|2021-11-23 12:47:50|22502.42|22382.42|22501.31|22381.31|22503.19|22383.19|22501.31|22381.31|10
1637671680000|2021-11-23 12:48:00|22502.69|22382.69|22506.29|22386.29|22506.29|22386.29|22502.69|22382.69|10
1637671690000|2021-11-23 12:48:10|22506.61|22386.61|22509.24|22389.24|22509.24|22389.24|22506.61|22386.61|10
1637671700000|2021-11-23 12:48:20|22509.45|22389.45|22509.54|22389.54|22510.76|22390.76|22509.06|22389.06|9
1637671710000|2021-11-23 12:48:30|22510.23|22390.23|22509.44|22389.44|22510.26|22390.26|22509.02|22389.02|10
1637671720000|2021-11-23 12:48:40|22509.39|22389.39|22509.63|22389.63|22511.37|22391.37|22508.84|22388.84|10
1637671730000|2021-11-23 12:48:50|22509.52|22389.52|22506.48|22386.48|22510.5|22390.5|22506.48|22386.48|10
1637671740000|2021-11-23 12:49:00|22505.4|22385.4|22507.03|22387.03|22507.24|22387.24|22505.4|22385.4|10
1637671750000|2021-11-23 12:49:10|22506.97|22386.97|22511.95|22391.95|22511.99|22391.99|22506.02|22386.02|10
1637671760000|2021-11-23 12:49:20|22512.29|22392.29|22516.41|22396.41|22516.83|22396.83|22511.26|22391.26|10
1637671770000|2021-11-23 12:49:30|22517.89|22397.89|22522.21|22402.21|22522.21|22402.21|22517.89|22397.89|10
1637671780000|2021-11-23 12:49:40|22523.25|22403.25|22525.96|22405.96|22527.47|22407.47|22523.25|22403.25|10
1637671790000|2021-11-23 12:49:50|22525.79|22405.79|22530.15|22410.15|22530.15|22410.15|22525.53|22405.53|10
1637671800000|2021-11-23 12:50:00|22530.43|22410.43|22531.95|22411.95|22532.07|22412.07|22529.7|22409.7|9
1637671810000|2021-11-23 12:50:10|22531.98|22411.98|22528.1|22408.1|22531.98|22411.98|22528.09|22408.09|10
1637671820000|2021-11-23 12:50:20|22528.07|22408.07|22525.36|22405.36|22528.07|22408.07|22525.36|22405.36|9
1637671830000|2021-11-23 12:50:30|22525.42|22405.42|22526.86|22406.86|22526.86|22406.86|22525.42|22405.42|9
1637671840000|2021-11-23 12:50:40|22526.05|22406.05|22526.25|22406.25|22526.69|22406.69|22525.08|22405.08|10
1637671850000|2021-11-23 12:50:50|22525.63|22405.63|22527.69|22407.69|22527.72|22407.72|22525.31|22405.31|10
1637671860000|2021-11-23 12:51:00|22527.47|22407.47|22522.74|22402.74|22527.47|22407.47|22522.74|22402.74|10
1637671870000|2021-11-23 12:51:10|22521.86|22401.86|22523.36|22403.36|22524.06|22404.06|22521.86|22401.86|10
1637671880000|2021-11-23 12:51:20|22523.77|22403.77|22521.99|22401.99|22524.33|22404.33|22521.99|22401.99|10
1637671890000|2021-11-23 12:51:30|22521.36|22401.36|22520.71|22400.71|22521.66|22401.66|22519.86|22399.86|10
1637671900000|2021-11-23 12:51:40|22520.11|22400.11|22518.8|22398.8|22520.13|22400.13|22518.42|22398.42|10
1637671910000|2021-11-23 12:51:50|22519.24|22399.24|22518.68|22398.68|22520.56|22400.56|22518.68|22398.68|10
1637671920000|2021-11-23 12:52:00|22519.09|22399.09|22516.06|22396.06|22519.09|22399.09|22516.06|22396.06|9
1637671930000|2021-11-23 12:52:10|22515.88|22395.88|22512.02|22392.02|22516.84|22396.84|22512.02|22392.02|10
1637671940000|2021-11-23 12:52:20|22511.9|22391.9|22510.74|22390.74|22511.9|22391.9|22510.2|22390.2|10
1637671950000|2021-11-23 12:52:30|22509.48|22389.48|22508.97|22388.97|22510.26|22390.26|22508.52|22388.52|10
1637671960000|2021-11-23 12:52:40|22509.18|22389.18|22508.2|22388.2|22509.18|22389.18|22507.85|22387.85|10
1637671970000|2021-11-23 12:52:50|22508.16|22388.16|22508.6|22388.6|22509.73|22389.73|22508.01|22388.01|10
1637671980000|2021-11-23 12:53:00|22508.7|22388.7|22510.56|22390.56|22511.88|22391.88|22508.23|22388.23|10
1637671990000|2021-11-23 12:53:10|22510.97|22390.97|22513.79|22393.79|22513.91|22393.91|22510.97|22390.97|10
1637672000000|2021-11-23 12:53:20|22514.29|22394.29|22514.71|22394.71|22515.82|22395.82|22514.01|22394.01|10
1637672010000|2021-11-23 12:53:30|22514.42|22394.42|22512.16|22392.16|22514.42|22394.42|22512.16|22392.16|10
1637672020000|2021-11-23 12:53:40|22512.38|22392.38|22512.16|22392.16|22513.19|22393.19|22511.74|22391.74|10
1637672030000|2021-11-23 12:53:50|22510.68|22390.68|22509.37|22389.37|22510.68|22390.68|22509.37|22389.37|9
1637672040000|2021-11-23 12:54:00|22509.2|22389.2|22508.27|22388.27|22509.21|22389.21|22508.27|22388.27|10
1637672050000|2021-11-23 12:54:10|22507.9|22387.9|22507.75|22387.75|22507.9|22387.9|22506.71|22386.71|10
1637672060000|2021-11-23 12:54:20|22508.96|22388.96|22507.41|22387.41|22508.96|22388.96|22507.41|22387.41|10
1637672070000|2021-11-23 12:54:30|22506.83|22386.83|22509.12|22389.12|22509.12|22389.12|22506.83|22386.83|10
1637672080000|2021-11-23 12:54:40|22509.43|22389.43|22510.59|22390.59|22510.59|22390.59|22508.48|22388.48|10
1637672090000|2021-11-23 12:54:50|22510.88|22390.88|22513.46|22393.46|22513.53|22393.53|22510.88|22390.88|9
1637672100000|2021-11-23 12:55:00|22515.32|22395.32|22515.52|22395.52|22515.52|22395.52|22513.71|22393.71|10
1637672110000|2021-11-23 12:55:10|22514.52|22394.52|22516.97|22396.97|22517.16|22397.16|22514.52|22394.52|9
1637672120000|2021-11-23 12:55:20|22517.15|22397.15|22524.98|22404.98|22524.98|22404.98|22517.15|22397.15|10
1637672130000|2021-11-23 12:55:30|22526.02|22406.02|22523.9|22403.9|22526.02|22406.02|22523.78|22403.78|10
1637672140000|2021-11-23 12:55:40|22523.71|22403.71|22524.28|22404.28|22524.91|22404.91|22523.71|22403.71|9
1637672150000|2021-11-23 12:55:50|22523.68|22403.68|22518.86|22398.86|22523.77|22403.77|22518.86|22398.86|10
1637672160000|2021-11-23 12:56:00|22518.36|22398.36|22515.32|22395.32|22518.36|22398.36|22515.09|22395.09|10
1637672170000|2021-11-23 12:56:10|22514.45|22394.45|22512.46|22392.46|22514.61|22394.61|22512.46|22392.46|10
1637672180000|2021-11-23 12:56:20|22512.92|22392.92|22510.63|22390.63|22512.92|22392.92|22510.56|22390.56|10
1637672190000|2021-11-23 12:56:30|22510.24|22390.24|22511.15|22391.15|22511.15|22391.15|22509.86|22389.86|10
1637672200000|2021-11-23 12:56:40|22510.77|22390.77|22512.35|22392.35|22512.59|22392.59|22510.77|22390.77|10
1637672210000|2021-11-23 12:56:50|22512.3|22392.3|22515.41|22395.41|22515.41|22395.41|22512.3|22392.3|10
1637672220000|2021-11-23 12:57:00|22514.64|22394.64|22519.94|22399.94|22519.94|22399.94|22514.64|22394.64|10
1637672230000|2021-11-23 12:57:10|22520.08|22400.08|22524.9|22404.9|22524.9|22404.9|22520.08|22400.08|10
1637672240000|2021-11-23 12:57:20|22524.76|22404.76|22529.37|22409.37|22529.77|22409.77|22524.76|22404.76|10
1637672250000|2021-11-23 12:57:30|22530.19|22410.19|22530.96|22410.96|22530.96|22410.96|22530.14|22410.14|9
1637672260000|2021-11-23 12:57:40|22531.97|22411.97|22536.88|22416.88|22537.3|22417.3|22531.97|22411.97|10
1637672270000|2021-11-23 12:57:50|22536.97|22416.97|22536.76|22416.76|22538.44|22418.44|22536.65|22416.65|10
1637672280000|2021-11-23 12:58:00|22536.73|22416.73|22538.47|22418.47|22538.47|22418.47|22536.5|22416.5|10
1637672290000|2021-11-23 12:58:10|22538.61|22418.61|22541.82|22421.82|22542.54|22422.54|22538.61|22418.61|10
1637672300000|2021-11-23 12:58:20|22542.25|22422.25|22545.18|22425.18|22545.18|22425.18|22542.24|22422.24|9
1637672310000|2021-11-23 12:58:30|22545.68|22425.68|22544.48|22424.48|22545.68|22425.68|22543.03|22423.03|10
1637672320000|2021-11-23 12:58:40|22543.95|22423.95|22542.07|22422.07|22543.95|22423.95|22542.07|22422.07|10
1637672330000|2021-11-23 12:58:50|22541.02|22421.02|22535.76|22415.76|22541.02|22421.02|22535.76|22415.76|10
1637672340000|2021-11-23 12:59:00|22535.55|22415.55|22535.14|22415.14|22536.08|22416.08|22535.14|22415.14|10
1637672350000|2021-11-23 12:59:10|22535.29|22415.29|22533.7|22413.7|22535.76|22415.76|22533.15|22413.15|10
1637672360000|2021-11-23 12:59:20|22533.52|22413.52|22530.65|22410.65|22533.75|22413.75|22530.65|22410.65|10
1637672370000|2021-11-23 12:59:30|22531.2|22411.2|22527.78|22407.78|22531.2|22411.2|22527.57|22407.57|10
1637672380000|2021-11-23 12:59:40|22527.84|22407.84|22531.51|22411.51|22531.51|22411.51|22527.54|22407.54|10
1637672390000|2021-11-23 12:59:50|22531.5|22411.5|22530.55|22410.55|22532.16|22412.16|22530.55|22410.55|9
1637672400000|2021-11-23 13:00:00|22530.83|22410.83|22533.38|22413.38|22533.38|22413.38|22530.83|22410.83|10
1637672410000|2021-11-23 13:00:10|22533|22413|22533.68|22413.68|22533.68|22413.68|22531.69|22411.69|10
1637672420000|2021-11-23 13:00:20|22533.81|22413.81|22537.51|22417.51|22537.55|22417.55|22533.81|22413.81|10
1637672430000|2021-11-23 13:00:30|22538.08|22418.08|22538.79|22418.79|22539.35|22419.35|22537.76|22417.76|9
1637672440000|2021-11-23 13:00:40|22540.1|22420.1|22544.87|22424.87|22544.87|22424.87|22540.1|22420.1|10
1637672450000|2021-11-23 13:00:50|22545.29|22425.29|22549.27|22429.27|22549.27|22429.27|22545.29|22425.29|8
1637672460000|2021-11-23 13:01:00|22549.23|22429.23|22548.97|22428.97|22549.23|22429.23|22547.78|22427.78|10
1637672470000|2021-11-23 13:01:10|22548.86|22428.86|22554.86|22434.86|22554.86|22434.86|22548.58|22428.58|10
1637672480000|2021-11-23 13:01:20|22556.87|22436.87|22566.26|22446.26|22566.26|22446.26|22556.87|22436.87|10
1637672490000|2021-11-23 13:01:30|22566.72|22446.72|22577.28|22457.28|22577.28|22457.28|22566.72|22446.72|10
1637672500000|2021-11-23 13:01:40|22576.99|22456.99|22584.44|22464.44|22584.44|22464.44|22576.6|22456.6|10
1637672510000|2021-11-23 13:01:50|22585.49|22465.49|22583|22463|22585.49|22465.49|22582.41|22462.41|10
1637672520000|2021-11-23 13:02:00|22582.67|22462.67|22582.48|22462.48|22583.9|22463.9|22582.48|22462.48|10
1637672530000|2021-11-23 13:02:10|22582.59|22462.59|22587.24|22467.24|22587.24|22467.24|22582.56|22462.56|10
1637672540000|2021-11-23 13:02:20|22587.16|22467.16|22589.45|22469.45|22590.1|22470.1|22586.64|22466.64|10
1637672550000|2021-11-23 13:02:30|22589.21|22469.21|22589.05|22469.05|22590.34|22470.34|22588.48|22468.48|10
1637672560000|2021-11-23 13:02:40|22589.63|22469.63|22596.85|22476.85|22596.85|22476.85|22589.63|22469.63|10
1637672570000|2021-11-23 13:02:50|22597.7|22477.7|22621.19|22501.19|22621.19|22501.19|22597.7|22477.7|10
1637672580000|2021-11-23 13:03:00|22622.31|22502.31|22643.02|22523.02|22643.02|22523.02|22622.31|22502.31|10
1637672590000|2021-11-23 13:03:10|22644.43|22524.43|22635.94|22515.94|22644.43|22524.43|22635.94|22515.94|10
1637672600000|2021-11-23 13:03:20|22636.71|22516.71|22641.04|22521.04|22641.04|22521.04|22636.42|22516.42|10
1637672610000|2021-11-23 13:03:30|22641.22|22521.22|22642.06|22522.06|22642.32|22522.32|22639.66|22519.66|10
1637672620000|2021-11-23 13:03:40|22642.19|22522.19|22656.1|22536.1|22656.1|22536.1|22642.19|22522.19|10
1637672630000|2021-11-23 13:03:50|22657.4|22537.4|22662.19|22542.19|22662.97|22542.97|22657.4|22537.4|10
1637672640000|2021-11-23 13:04:00|22659.61|22539.61|22661.79|22541.79|22663.47|22543.47|22659.61|22539.61|10
1637672650000|2021-11-23 13:04:10|22660.71|22540.71|22651.89|22531.89|22660.71|22540.71|22651.89|22531.89|10
1637672660000|2021-11-23 13:04:20|22652.11|22532.11|22657.79|22537.79|22658.95|22538.95|22652.11|22532.11|10
1637672670000|2021-11-23 13:04:30|22656.38|22536.38|22655.52|22535.52|22658.06|22538.06|22655.52|22535.52|10
1637672680000|2021-11-23 13:04:40|22655.21|22535.21|22652.22|22532.22|22655.21|22535.21|22651.48|22531.48|10
1637672690000|2021-11-23 13:04:50|22652.67|22532.67|22654.38|22534.38|22654.38|22534.38|22652.27|22532.27|10
1637672700000|2021-11-23 13:05:00|22655.38|22535.38|22660.37|22540.37|22660.37|22540.37|22655.27|22535.27|10
1637672710000|2021-11-23 13:05:10|22660.97|22540.97|22653.47|22533.47|22661.37|22541.37|22653.47|22533.47|10
1637672720000|2021-11-23 13:05:20|22653.45|22533.45|22652.39|22532.39|22653.45|22533.45|22650.88|22530.88|10
1637672730000|2021-11-23 13:05:30|22652.46|22532.46|22653.3|22533.3|22653.58|22533.58|22651.99|22531.99|10
1637672740000|2021-11-23 13:05:40|22654.39|22534.39|22659.05|22539.05|22660.73|22540.73|22650.93|22530.93|10
1637672750000|2021-11-23 13:05:50|22657.97|22537.97|22655.69|22535.69|22657.97|22537.97|22655.69|22535.69|10
1637672760000|2021-11-23 13:06:00|22655.39|22535.39|22653.47|22533.47|22655.69|22535.69|22653.47|22533.47|10
1637672770000|2021-11-23 13:06:10|22654.29|22534.29|22657.03|22537.03|22657.54|22537.54|22654.29|22534.29|10
1637672780000|2021-11-23 13:06:20|22656.17|22536.17|22661.94|22541.94|22661.94|22541.94|22655.74|22535.74|10
1637672790000|2021-11-23 13:06:30|22662.73|22542.73|22668.59|22548.59|22668.59|22548.59|22660.44|22540.44|10
1637672800000|2021-11-23 13:06:40|22668.57|22548.57|22671.94|22551.94|22672.59|22552.59|22668.57|22548.57|10
1637672810000|2021-11-23 13:06:50|22671.6|22551.6|22670.91|22550.91|22672.33|22552.33|22670.76|22550.76|10
1637672820000|2021-11-23 13:07:00|22671.09|22551.09|22671.31|22551.31|22671.6|22551.6|22669.92|22549.92|10
1637672830000|2021-11-23 13:07:10|22671.47|22551.47|22674.59|22554.59|22674.59|22554.59|22671.47|22551.47|10
1637672840000|2021-11-23 13:07:20|22674.63|22554.63|22681.53|22561.53|22682.18|22562.18|22674.63|22554.63|10
1637672850000|2021-11-23 13:07:30|22681.7|22561.7|22693.05|22573.05|22693.05|22573.05|22681.53|22561.53|10
1637672860000|2021-11-23 13:07:40|22692.9|22572.9|22697.73|22577.73|22697.73|22577.73|22692.83|22572.83|10
1637672870000|2021-11-23 13:07:50|22697.9|22577.9|22707.73|22587.73|22707.73|22587.73|22697.9|22577.9|10
1637672880000|2021-11-23 13:08:00|22707.79|22587.79|22707.14|22587.14|22710.16|22590.16|22707.14|22587.14|10
1637672890000|2021-11-23 13:08:10|22707.36|22587.36|22708.45|22588.45|22708.45|22588.45|22705.07|22585.07|10
1637672900000|2021-11-23 13:08:20|22708.77|22588.77|22704.48|22584.48|22708.81|22588.81|22704.48|22584.48|10
1637672910000|2021-11-23 13:08:30|22703.6|22583.6|22700.83|22580.83|22703.6|22583.6|22698.05|22578.05|10
1637672920000|2021-11-23 13:08:40|22699.39|22579.39|22698.5|22578.5|22699.68|22579.68|22696.9|22576.9|10
1637672930000|2021-11-23 13:08:50|22697.82|22577.82|22704.8|22584.8|22704.8|22584.8|22697.82|22577.82|10
1637672940000|2021-11-23 13:09:00|22704.72|22584.72|22703.96|22583.96|22707.39|22587.39|22703.96|22583.96|10
1637672950000|2021-11-23 13:09:10|22704.46|22584.46|22701.37|22581.37|22704.46|22584.46|22700.81|22580.81|10
1637672960000|2021-11-23 13:09:20|22701.25|22581.25|22698.74|22578.74|22701.25|22581.25|22698.44|22578.44|10
1637672970000|2021-11-23 13:09:30|22698.39|22578.39|22695.66|22575.66|22698.39|22578.39|22695.28|22575.28|10
1637672980000|2021-11-23 13:09:40|22695.53|22575.53|22696.1|22576.1|22696.1|22576.1|22695.47|22575.47|9
1637672990000|2021-11-23 13:09:50|22695.46|22575.46|22698.3|22578.3|22698.3|22578.3|22695.46|22575.46|9
1637673000000|2021-11-23 13:10:00|22695.83|22575.83|22694.51|22574.51|22696.41|22576.41|22694.04|22574.04|10
1637673010000|2021-11-23 13:10:10|22694.77|22574.77|22693.6|22573.6|22695.6|22575.6|22692.14|22572.14|10
1637673020000|2021-11-23 13:10:20|22692.2|22572.2|22689.54|22569.54|22692.2|22572.2|22689.49|22569.49|10
1637673030000|2021-11-23 13:10:30|22688.47|22568.47|22690.91|22570.91|22690.91|22570.91|22688.47|22568.47|10
1637673040000|2021-11-23 13:10:40|22690.93|22570.93|22692.82|22572.82|22692.82|22572.82|22690.83|22570.83|9
1637673050000|2021-11-23 13:10:50|22693|22573|22686.26|22566.26|22693|22573|22686.26|22566.26|10
1637673060000|2021-11-23 13:11:00|22685.72|22565.72|22679.18|22559.18|22685.72|22565.72|22679.18|22559.18|10
1637673070000|2021-11-23 13:11:10|22677.18|22557.18|22674.94|22554.94|22677.87|22557.87|22674.94|22554.94|10
1637673080000|2021-11-23 13:11:20|22674.63|22554.63|22672.82|22552.82|22676.56|22556.56|22672.2|22552.2|10
1637673090000|2021-11-23 13:11:30|22672.77|22552.77|22672.58|22552.58|22672.89|22552.89|22671.52|22551.52|10
1637673100000|2021-11-23 13:11:40|22672.55|22552.55|22670.87|22550.87|22673.36|22553.36|22670.87|22550.87|10
1637673110000|2021-11-23 13:11:50|22670.85|22550.85|22669.94|22549.94|22671.25|22551.25|22668.29|22548.29|10
1637673120000|2021-11-23 13:12:00|22669.86|22549.86|22672.2|22552.2|22672.2|22552.2|22669.23|22549.23|10
1637673130000|2021-11-23 13:12:10|22672.3|22552.3|22671.49|22551.49|22672.37|22552.37|22669.98|22549.98|10
1637673140000|2021-11-23 13:12:20|22670.68|22550.68|22669.28|22549.28|22671.26|22551.26|22669.19|22549.19|10
1637673150000|2021-11-23 13:12:30|22668.84|22548.84|22668.08|22548.08|22668.88|22548.88|22667.69|22547.69|10
1637673160000|2021-11-23 13:12:40|22668.23|22548.23|22669.71|22549.71|22669.99|22549.99|22668.15|22548.15|10
1637673170000|2021-11-23 13:12:50|22669.66|22549.66|22669.45|22549.45|22670.01|22550.01|22668.69|22548.69|10
1637673180000|2021-11-23 13:13:00|22669.55|22549.55|22672.85|22552.85|22672.85|22552.85|22669.33|22549.33|10
1637673190000|2021-11-23 13:13:10|22672.87|22552.87|22673.29|22553.29|22675.24|22555.24|22672.87|22552.87|10
1637673200000|2021-11-23 13:13:20|22673.15|22553.15|22674.53|22554.53|22674.94|22554.94|22673.06|22553.06|9
1637673210000|2021-11-23 13:13:30|22675.1|22555.1|22674.65|22554.65|22675.77|22555.77|22674.65|22554.65|10
1637673220000|2021-11-23 13:13:40|22674.59|22554.59|22674.33|22554.33|22674.59|22554.59|22673.35|22553.35|9
1637673230000|2021-11-23 13:13:50|22674.37|22554.37|22677.65|22557.65|22677.65|22557.65|22674.14|22554.14|10
1637673240000|2021-11-23 13:14:00|22678.55|22558.55|22685.69|22565.69|22685.69|22565.69|22678.55|22558.55|10
1637673250000|2021-11-23 13:14:10|22686.03|22566.03|22689.89|22569.89|22689.89|22569.89|22685.96|22565.96|10
1637673260000|2021-11-23 13:14:20|22689.86|22569.86|22689.84|22569.84|22690.27|22570.27|22689.17|22569.17|10
1637673270000|2021-11-23 13:14:30|22688.37|22568.37|22689.69|22569.69|22690|22570|22688.37|22568.37|10
1637673280000|2021-11-23 13:14:40|22688.66|22568.66|22687.31|22567.31|22688.66|22568.66|22686.18|22566.18|10
1637673290000|2021-11-23 13:14:50|22686.73|22566.73|22688.59|22568.59|22688.59|22568.59|22686.72|22566.72|10
1637673300000|2021-11-23 13:15:00|22687.68|22567.68|22690.21|22570.21|22690.46|22570.46|22687.68|22567.68|10
1637673310000|2021-11-23 13:15:10|22692.77|22572.77|22690.75|22570.75|22692.94|22572.94|22690.75|22570.75|8
1637673320000|2021-11-23 13:15:20|22689.28|22569.28|22695.15|22575.15|22695.15|22575.15|22687.56|22567.56|10
1637673330000|2021-11-23 13:15:30|22695.03|22575.03|22696.85|22576.85|22697.27|22577.27|22695.03|22575.03|10
1637673340000|2021-11-23 13:15:40|22698.3|22578.3|22703.16|22583.16|22703.16|22583.16|22698.3|22578.3|10
1637673350000|2021-11-23 13:15:50|22703.81|22583.81|22706.3|22586.3|22706.9|22586.9|22703.81|22583.81|10
1637673360000|2021-11-23 13:16:00|22707.92|22587.92|22712.99|22592.99|22713.89|22593.89|22707.92|22587.92|10
1637673370000|2021-11-23 13:16:10|22712.62|22592.62|22706.95|22586.95|22712.62|22592.62|22706.95|22586.95|10
1637673380000|2021-11-23 13:16:20|22707.05|22587.05|22701.99|22581.99|22707.05|22587.05|22701.99|22581.99|10
1637673390000|2021-11-23 13:16:30|22701.86|22581.86|22690.72|22570.72|22701.86|22581.86|22690.72|22570.72|10
1637673400000|2021-11-23 13:16:40|22687.93|22567.93|22684.32|22564.32|22687.96|22567.96|22684.22|22564.22|10
1637673410000|2021-11-23 13:16:50|22684.86|22564.86|22685.6|22565.6|22685.6|22565.6|22684.8|22564.8|10
1637673420000|2021-11-23 13:17:00|22682.8|22562.8|22683.61|22563.61|22685.14|22565.14|22682.51|22562.51|10
1637673430000|2021-11-23 13:17:10|22682.85|22562.85|22687.81|22567.81|22687.81|22567.81|22681.79|22561.79|10
1637673440000|2021-11-23 13:17:20|22688.33|22568.33|22692.05|22572.05|22692.39|22572.39|22688.33|22568.33|10
1637673450000|2021-11-23 13:17:30|22692.33|22572.33|22694.79|22574.79|22694.79|22574.79|22691.91|22571.91|10
1637673460000|2021-11-23 13:17:40|22694.36|22574.36|22699.08|22579.08|22699.08|22579.08|22694.36|22574.36|10
1637673470000|2021-11-23 13:17:50|22699.17|22579.17|22699.64|22579.64|22699.74|22579.74|22698.86|22578.86|10
1637673480000|2021-11-23 13:18:00|22699.85|22579.85|22695.45|22575.45|22699.98|22579.98|22695.45|22575.45|10
1637673490000|2021-11-23 13:18:10|22694.88|22574.88|22694.3|22574.3|22695.55|22575.55|22693.95|22573.95|10
1637673500000|2021-11-23 13:18:20|22693.64|22573.64|22693.44|22573.44|22694.69|22574.69|22692.97|22572.97|9
1637673510000|2021-11-23 13:18:30|22693.77|22573.77|22694.53|22574.53|22694.53|22574.53|22692.92|22572.92|10
1637673520000|2021-11-23 13:18:40|22694.58|22574.58|22694.34|22574.34|22694.58|22574.58|22692.61|22572.61|10
1637673530000|2021-11-23 13:18:50|22694.3|22574.3|22696.82|22576.82|22696.82|22576.82|22694.3|22574.3|10
1637673540000|2021-11-23 13:19:00|22696.09|22576.09|22716.02|22596.02|22716.02|22596.02|22695.84|22575.84|10
1637673550000|2021-11-23 13:19:10|22723.1|22603.1|22731|22611|22731.19|22611.19|22723.1|22603.1|10
1637673560000|2021-11-23 13:19:20|22732.25|22612.25|22733.59|22613.59|22735.95|22615.95|22732.25|22612.25|10
1637673570000|2021-11-23 13:19:30|22734.53|22614.53|22735.41|22615.41|22738.3|22618.3|22734.44|22614.44|10
1637673580000|2021-11-23 13:19:40|22735.27|22615.27|22740.52|22620.52|22740.52|22620.52|22734.4|22614.4|10
1637673590000|2021-11-23 13:19:50|22741.83|22621.83|22747.6|22627.6|22747.6|22627.6|22741.82|22621.82|10
1637673600000|2021-11-23 13:20:00|22747.11|22627.11|22747.84|22627.84|22750.8|22630.8|22747.11|22627.11|10
1637673610000|2021-11-23 13:20:10|22748.02|22628.02|22746.87|22626.87|22748.02|22628.02|22746.45|22626.45|10
1637673620000|2021-11-23 13:20:20|22746.85|22626.85|22751.85|22631.85|22751.85|22631.85|22746.85|22626.85|10
1637673630000|2021-11-23 13:20:30|22752.15|22632.15|22752.72|22632.72|22753.37|22633.37|22752.15|22632.15|10
1637673640000|2021-11-23 13:20:40|22752.69|22632.69|22748.92|22628.92|22753.59|22633.59|22748.92|22628.92|10
1637673650000|2021-11-23 13:20:50|22749.17|22629.17|22740.7|22620.7|22749.17|22629.17|22740.7|22620.7|10
1637673660000|2021-11-23 13:21:00|22740.78|22620.78|22743.88|22623.88|22743.88|22623.88|22740.78|22620.78|10
1637673670000|2021-11-23 13:21:10|22744.72|22624.72|22744.62|22624.62|22745.51|22625.51|22744|22624|10
1637673680000|2021-11-23 13:21:20|22743.25|22623.25|22742.24|22622.24|22743.25|22623.25|22740.58|22620.58|10
1637673690000|2021-11-23 13:21:30|22742.6|22622.6|22743.42|22623.42|22743.42|22623.42|22742.03|22622.03|10
1637673700000|2021-11-23 13:21:40|22743.16|22623.16|22747.02|22627.02|22747.02|22627.02|22743.16|22623.16|10
1637673710000|2021-11-23 13:21:50|22747.09|22627.09|22746.76|22626.76|22747.24|22627.24|22746.45|22626.45|10
1637673720000|2021-11-23 13:22:00|22746.6|22626.6|22747.57|22627.57|22747.57|22627.57|22746.53|22626.53|10
1637673730000|2021-11-23 13:22:10|22747|22627|22749.72|22629.72|22749.93|22629.93|22747|22627|10
1637673740000|2021-11-23 13:22:20|22749.7|22629.7|22752.99|22632.99|22753.34|22633.34|22749.7|22629.7|10
1637673750000|2021-11-23 13:22:30|22752.97|22632.97|22753.28|22633.28|22753.35|22633.35|22752.97|22632.97|10
1637673760000|2021-11-23 13:22:40|22753.48|22633.48|22754.36|22634.36|22755.04|22635.04|22753.06|22633.06|10
1637673770000|2021-11-23 13:22:50|22753.14|22633.14|22751.99|22631.99|22753.51|22633.51|22751.99|22631.99|9
1637673780000|2021-11-23 13:23:00|22752.06|22632.06|22752.11|22632.11|22752.11|22632.11|22750.45|22630.45|10
1637673790000|2021-11-23 13:23:10|22752.18|22632.18|22755.64|22635.64|22755.64|22635.64|22752.18|22632.18|10
1637673800000|2021-11-23 13:23:20|22755.6|22635.6|22756.68|22636.68|22757.4|22637.4|22755.43|22635.43|10
1637673810000|2021-11-23 13:23:30|22757.61|22637.61|22756.13|22636.13|22757.61|22637.61|22753.8|22633.8|10
1637673820000|2021-11-23 13:23:40|22755.51|22635.51|22754.97|22634.97|22756.5|22636.5|22754.97|22634.97|10
1637673830000|2021-11-23 13:23:50|22754.53|22634.53|22749.26|22629.26|22754.53|22634.53|22749.26|22629.26|10
1637673840000|2021-11-23 13:24:00|22747.74|22627.74|22745.35|22625.35|22747.74|22627.74|22745.35|22625.35|10
1637673850000|2021-11-23 13:24:10|22745.42|22625.42|22744.23|22624.23|22745.54|22625.54|22744.23|22624.23|8
1637673860000|2021-11-23 13:24:20|22744.63|22624.63|22744.61|22624.61|22744.74|22624.74|22744.24|22624.24|10
1637673870000|2021-11-23 13:24:30|22744.43|22624.43|22745.26|22625.26|22745.26|22625.26|22743.98|22623.98|10
1637673880000|2021-11-23 13:24:40|22745.03|22625.03|22743.44|22623.44|22745.12|22625.12|22743.44|22623.44|10
1637673890000|2021-11-23 13:24:50|22743.16|22623.16|22741.87|22621.87|22743.16|22623.16|22741.76|22621.76|8
1637673900000|2021-11-23 13:25:00|22741.52|22621.52|22741.11|22621.11|22741.71|22621.71|22739.86|22619.86|9
1637673910000|2021-11-23 13:25:10|22741.17|22621.17|22746.34|22626.34|22746.34|22626.34|22741.17|22621.17|9
1637673920000|2021-11-23 13:25:20|22746.01|22626.01|22753.23|22633.23|22753.23|22633.23|22746.01|22626.01|10
1637673930000|2021-11-23 13:25:30|22755.52|22635.52|22761.26|22641.26|22761.63|22641.63|22754.03|22634.03|10
1637673940000|2021-11-23 13:25:40|22761.02|22641.02|22764.59|22644.59|22764.59|22644.59|22761.02|22641.02|9
1637673950000|2021-11-23 13:25:50|22765.32|22645.32|22763.9|22643.9|22765.32|22645.32|22763.02|22643.02|10
1637673960000|2021-11-23 13:26:00|22764.06|22644.06|22767.99|22647.99|22767.99|22647.99|22763.58|22643.58|10
1637673970000|2021-11-23 13:26:10|22769.55|22649.55|22775.78|22655.78|22775.8|22655.8|22769.55|22649.55|10
1637673980000|2021-11-23 13:26:20|22778.47|22658.47|22780.91|22660.91|22781.39|22661.39|22778.29|22658.29|10
1637673990000|2021-11-23 13:26:30|22781.12|22661.12|22779.41|22659.41|22781.12|22661.12|22778.76|22658.76|10
1637674000000|2021-11-23 13:26:40|22777.44|22657.44|22770.65|22650.65|22777.44|22657.44|22770.65|22650.65|9
1637674010000|2021-11-23 13:26:50|22769.72|22649.72|22766.98|22646.98|22770.87|22650.87|22766.92|22646.92|10
1637674020000|2021-11-23 13:27:00|22765.3|22645.3|22763.25|22643.25|22765.3|22645.3|22762.85|22642.85|8
1637674030000|2021-11-23 13:27:10|22763.1|22643.1|22765.03|22645.03|22765.03|22645.03|22763.1|22643.1|10
1637674040000|2021-11-23 13:27:20|22765.44|22645.44|22769.19|22649.19|22769.19|22649.19|22765.35|22645.35|10
1637674050000|2021-11-23 13:27:30|22769.82|22649.82|22769.2|22649.2|22769.82|22649.82|22767|22647|10
1637674060000|2021-11-23 13:27:40|22769.17|22649.17|22770.49|22650.49|22770.49|22650.49|22769.17|22649.17|9
1637674070000|2021-11-23 13:27:50|22772.18|22652.18|22771.86|22651.86|22772.18|22652.18|22770.67|22650.67|10
1637674080000|2021-11-23 13:28:00|22773.15|22653.15|22776.56|22656.56|22776.56|22656.56|22773.15|22653.15|10
1637674090000|2021-11-23 13:28:10|22777.32|22657.32|22780.45|22660.45|22780.45|22660.45|22777.32|22657.32|10
1637674100000|2021-11-23 13:28:20|22780.65|22660.65|22783.61|22663.61|22783.61|22663.61|22780.65|22660.65|10
1637674110000|2021-11-23 13:28:30|22783.78|22663.78|22800.59|22680.59|22800.59|22680.59|22783.78|22663.78|10
1637674120000|2021-11-23 13:28:40|22803.16|22683.16|22808.26|22688.26|22808.26|22688.26|22802.89|22682.89|10
1637674130000|2021-11-23 13:28:50|22808.68|22688.68|22814.02|22694.02|22814.02|22694.02|22808.68|22688.68|10
1637674140000|2021-11-23 13:29:00|22814.26|22694.26|22819.66|22699.66|22819.66|22699.66|22814.26|22694.26|10
1637674150000|2021-11-23 13:29:10|22820|22700|22820.36|22700.36|22821.47|22701.47|22820|22700|9
1637674160000|2021-11-23 13:29:20|22818.06|22698.06|22817.09|22697.09|22819.94|22699.94|22815.6|22695.6|10
1637674170000|2021-11-23 13:29:30|22816.62|22696.62|22818.24|22698.24|22819.32|22699.32|22816.62|22696.62|10
1637674180000|2021-11-23 13:29:40|22818.6|22698.6|22825.24|22705.24|22825.36|22705.36|22818.6|22698.6|10
1637674190000|2021-11-23 13:29:50|22824.96|22704.96|22829.44|22709.44|22829.69|22709.69|22824.96|22704.96|10
1637674200000|2021-11-23 13:30:00|22830.79|22710.79|22837.14|22717.14|22837.14|22717.14|22830.79|22710.79|10
1637674210000|2021-11-23 13:30:10|22837.11|22717.11|22838.69|22718.69|22839.64|22719.64|22837.11|22717.11|10
1637674220000|2021-11-23 13:30:20|22838.56|22718.56|22840.41|22720.41|22842.87|22722.87|22838.34|22718.34|10
1637674230000|2021-11-23 13:30:30|22838.73|22718.73|22843.8|22723.8|22843.8|22723.8|22837.81|22717.81|10
1637674240000|2021-11-23 13:30:40|22843.75|22723.75|22843.44|22723.44|22844.58|22724.58|22842.73|22722.73|9
1637674250000|2021-11-23 13:30:50|22843.38|22723.38|22837.58|22717.58|22843.82|22723.82|22837.58|22717.58|10
1637674260000|2021-11-23 13:31:00|22835.76|22715.76|22835.14|22715.14|22836.03|22716.03|22833.7|22713.7|10
1637674270000|2021-11-23 13:31:10|22836.31|22716.31|22834.85|22714.85|22837.56|22717.56|22834.31|22714.31|10
1637674280000|2021-11-23 13:31:20|22834.22|22714.22|22827.07|22707.07|22834.29|22714.29|22827.07|22707.07|9
1637674290000|2021-11-23 13:31:30|22827.12|22707.12|22824.3|22704.3|22827.12|22707.12|22823.6|22703.6|10
1637674300000|2021-11-23 13:31:40|22824.77|22704.77|22826.73|22706.73|22826.73|22706.73|22824.77|22704.77|10
1637674310000|2021-11-23 13:31:50|22828.2|22708.2|22827.07|22707.07|22829.15|22709.15|22826.66|22706.66|10
1637674320000|2021-11-23 13:32:00|22826.93|22706.93|22833.73|22713.73|22834.65|22714.65|22826.93|22706.93|10
1637674330000|2021-11-23 13:32:10|22834.07|22714.07|22822.87|22702.87|22834.33|22714.33|22822.87|22702.87|10
1637674340000|2021-11-23 13:32:20|22822.29|22702.29|22810.41|22690.41|22822.29|22702.29|22810.41|22690.41|9
1637674350000|2021-11-23 13:32:30|22809.44|22689.44|22805.45|22685.45|22810.24|22690.24|22805.45|22685.45|10
1637674360000|2021-11-23 13:32:40|22804.35|22684.35|22793.64|22673.64|22804.35|22684.35|22793.32|22673.32|10
1637674370000|2021-11-23 13:32:50|22793.17|22673.17|22794.03|22674.03|22794.89|22674.89|22793.15|22673.15|10
1637674380000|2021-11-23 13:33:00|22795.54|22675.54|22791.94|22671.94|22796.1|22676.1|22791.93|22671.93|10
1637674390000|2021-11-23 13:33:10|22791.89|22671.89|22791.01|22671.01|22791.89|22671.89|22788.98|22668.98|10
1637674400000|2021-11-23 13:33:20|22791.57|22671.57|22793.69|22673.69|22795.75|22675.75|22791.57|22671.57|10
1637674410000|2021-11-23 13:33:30|22793.92|22673.92|22791.43|22671.43|22793.92|22673.92|22791.18|22671.18|10
1637674420000|2021-11-23 13:33:40|22791.82|22671.82|22789.03|22669.03|22792.23|22672.23|22789.03|22669.03|10
1637674430000|2021-11-23 13:33:50|22789.81|22669.81|22787.62|22667.62|22789.81|22669.81|22787.58|22667.58|10
1637674440000|2021-11-23 13:34:00|22787.46|22667.46|22782.8|22662.8|22787.46|22667.46|22782.08|22662.08|10
1637674450000|2021-11-23 13:34:10|22783.05|22663.05|22780.5|22660.5|22783.05|22663.05|22780.3|22660.3|10
1637674460000|2021-11-23 13:34:20|22779.01|22659.01|22776.08|22656.08|22779.01|22659.01|22775.25|22655.25|10
1637674470000|2021-11-23 13:34:30|22775.15|22655.15|22778.11|22658.11|22778.11|22658.11|22774.97|22654.97|10
1637674480000|2021-11-23 13:34:40|22778|22658|22781.31|22661.31|22781.79|22661.79|22778|22658|10
1637674490000|2021-11-23 13:34:50|22780.85|22660.85|22784.97|22664.97|22784.97|22664.97|22780.85|22660.85|10
1637674500000|2021-11-23 13:35:00|22785.54|22665.54|22788.69|22668.69|22788.69|22668.69|22785.54|22665.54|10
1637674510000|2021-11-23 13:35:10|22788.18|22668.18|22787.96|22667.96|22789.23|22669.23|22787.96|22667.96|10
1637674520000|2021-11-23 13:35:20|22789.64|22669.64|22791.6|22671.6|22791.81|22671.81|22789.14|22669.14|10
1637674530000|2021-11-23 13:35:30|22791.81|22671.81|22792.87|22672.87|22793.98|22673.98|22791.81|22671.81|10
1637674540000|2021-11-23 13:35:40|22795|22675|22796.83|22676.83|22796.83|22676.83|22794.02|22674.02|10
1637674550000|2021-11-23 13:35:50|22798.24|22678.24|22799.67|22679.67|22800.01|22680.01|22798.02|22678.02|10
1637674560000|2021-11-23 13:36:00|22799.75|22679.75|22803.37|22683.37|22803.67|22683.67|22799.72|22679.72|10
1637674570000|2021-11-23 13:36:10|22804.28|22684.28|22809|22689|22809|22689|22804.27|22684.27|10
1637674580000|2021-11-23 13:36:20|22809.57|22689.57|22810.16|22690.16|22810.16|22690.16|22808.99|22688.99|10
1637674590000|2021-11-23 13:36:30|22811.23|22691.23|22810.31|22690.31|22812.77|22692.77|22810.31|22690.31|10
1637674600000|2021-11-23 13:36:40|22811.11|22691.11|22810.2|22690.2|22811.67|22691.67|22810.2|22690.2|10
1637674610000|2021-11-23 13:36:50|22810.96|22690.96|22817.09|22697.09|22817.09|22697.09|22810.96|22690.96|10
1637674620000|2021-11-23 13:37:00|22816.72|22696.72|22819.75|22699.75|22819.75|22699.75|22816.72|22696.72|10
1637674630000|2021-11-23 13:37:10|22820.23|22700.23|22820.14|22700.14|22820.27|22700.27|22819.22|22699.22|10
1637674640000|2021-11-23 13:37:20|22820.93|22700.93|22821.77|22701.77|22823.02|22703.02|22820.93|22700.93|10
1637674650000|2021-11-23 13:37:30|22821.86|22701.86|22822.94|22702.94|22822.94|22702.94|22821.66|22701.66|9
1637674660000|2021-11-23 13:37:40|22823.36|22703.36|22823.11|22703.11|22823.7|22703.7|22821.58|22701.58|10
1637674670000|2021-11-23 13:37:50|22823.56|22703.56|22821.91|22701.91|22824.23|22704.23|22821.91|22701.91|9
1637674680000|2021-11-23 13:38:00|22821.69|22701.69|22818.59|22698.59|22821.69|22701.69|22818.59|22698.59|9
1637674690000|2021-11-23 13:38:10|22818.42|22698.42|22820.25|22700.25|22820.25|22700.25|22817.68|22697.68|10
1637674700000|2021-11-23 13:38:20|22820.74|22700.74|22830.1|22710.1|22830.15|22710.15|22820.74|22700.74|10
1637674710000|2021-11-23 13:38:30|22830.09|22710.09|22829.62|22709.62|22832|22712|22829.3|22709.3|10
1637674720000|2021-11-23 13:38:40|22827.53|22707.53|22828.31|22708.31|22828.31|22708.31|22826.44|22706.44|9
1637674730000|2021-11-23 13:38:50|22828.85|22708.85|22834.1|22714.1|22834.1|22714.1|22828.85|22708.85|10
1637674740000|2021-11-23 13:39:00|22834.17|22714.17|22833.64|22713.64|22834.68|22714.68|22833.64|22713.64|9
1637674750000|2021-11-23 13:39:10|22833.56|22713.56|22831.53|22711.53|22836.78|22716.78|22831.53|22711.53|10
1637674760000|2021-11-23 13:39:20|22831.25|22711.25|22831.39|22711.39|22834.51|22714.51|22831.25|22711.25|10
1637674770000|2021-11-23 13:39:30|22831.05|22711.05|22827.95|22707.95|22832.1|22712.1|22827.93|22707.93|10
1637674780000|2021-11-23 13:39:40|22826.94|22706.94|22825.65|22705.65|22827.1|22707.1|22825.65|22705.65|10
1637674790000|2021-11-23 13:39:50|22825.17|22705.17|22823.36|22703.36|22825.17|22705.17|22823.36|22703.36|10
1637674800000|2021-11-23 13:40:00|22821.94|22701.94|22823.74|22703.74|22823.74|22703.74|22821.94|22701.94|10
1637674810000|2021-11-23 13:40:10|22823.78|22703.78|22820.58|22700.58|22824.17|22704.17|22820.58|22700.58|9
1637674820000|2021-11-23 13:40:20|22820.04|22700.04|22816.23|22696.23|22820.04|22700.04|22816.23|22696.23|10
1637674830000|2021-11-23 13:40:30|22816.44|22696.44|22818.38|22698.38|22818.82|22698.82|22816.44|22696.44|10
1637674840000|2021-11-23 13:40:40|22818.5|22698.5|22816.98|22696.98|22818.62|22698.62|22816.93|22696.93|10
1637674850000|2021-11-23 13:40:50|22816.49|22696.49|22812.42|22692.42|22816.49|22696.49|22812.39|22692.39|10
1637674860000|2021-11-23 13:41:00|22812.23|22692.23|22812.49|22692.49|22813.03|22693.03|22812.17|22692.17|10
1637674870000|2021-11-23 13:41:10|22812.28|22692.28|22810.13|22690.13|22812.34|22692.34|22810.13|22690.13|10
1637674880000|2021-11-23 13:41:20|22809.88|22689.88|22809.95|22689.95|22810.13|22690.13|22809.35|22689.35|9
1637674890000|2021-11-23 13:41:30|22810.12|22690.12|22811.35|22691.35|22811.66|22691.66|22810.08|22690.08|10
1637674900000|2021-11-23 13:41:40|22810.95|22690.95|22812.7|22692.7|22812.93|22692.93|22810.95|22690.95|9
1637674910000|2021-11-23 13:41:50|22813.17|22693.17|22814.21|22694.21|22814.21|22694.21|22812.51|22692.51|10
1637674920000|2021-11-23 13:42:00|22814.33|22694.33|22814.51|22694.51|22815.31|22695.31|22814.33|22694.33|10
1637674930000|2021-11-23 13:42:10|22814.58|22694.58|22812.5|22692.5|22814.58|22694.58|22811.48|22691.48|10
1637674940000|2021-11-23 13:42:20|22811.09|22691.09|22805.12|22685.12|22811.09|22691.09|22805.12|22685.12|10
1637674950000|2021-11-23 13:42:30|22804.61|22684.61|22801.08|22681.08|22804.61|22684.61|22800.04|22680.04|9
1637674960000|2021-11-23 13:42:40|22801.53|22681.53|22798.53|22678.53|22801.56|22681.56|22798.53|22678.53|9
1637674970000|2021-11-23 13:42:50|22798.08|22678.08|22794.26|22674.26|22798.08|22678.08|22794.26|22674.26|9
1637674980000|2021-11-23 13:43:00|22794.52|22674.52|22793.59|22673.59|22795.45|22675.45|22793.4|22673.4|10
1637674990000|2021-11-23 13:43:10|22793.62|22673.62|22789.7|22669.7|22793.62|22673.62|22789.7|22669.7|9
1637675000000|2021-11-23 13:43:20|22789.19|22669.19|22787.42|22667.42|22789.19|22669.19|22787.42|22667.42|10
1637675010000|2021-11-23 13:43:30|22787.4|22667.4|22785.33|22665.33|22787.4|22667.4|22785.26|22665.26|10
1637675020000|2021-11-23 13:43:40|22785.17|22665.17|22781.74|22661.74|22785.24|22665.24|22780.94|22660.94|10
1637675030000|2021-11-23 13:43:50|22780.46|22660.46|22779.15|22659.15|22780.46|22660.46|22778.94|22658.94|10
1637675040000|2021-11-23 13:44:00|22780.45|22660.45|22779.75|22659.75|22780.88|22660.88|22779.61|22659.61|9
1637675050000|2021-11-23 13:44:10|22779.73|22659.73|22776.57|22656.57|22779.73|22659.73|22775.8|22655.8|10
1637675060000|2021-11-23 13:44:20|22776.92|22656.92|22780.83|22660.83|22780.83|22660.83|22776.92|22656.92|10
1637675070000|2021-11-23 13:44:30|22780.85|22660.85|22783.07|22663.07|22783.15|22663.15|22780.85|22660.85|10
1637675080000|2021-11-23 13:44:40|22783.24|22663.24|22785.54|22665.54|22785.54|22665.54|22782.78|22662.78|10
1637675090000|2021-11-23 13:44:50|22786.07|22666.07|22791.27|22671.27|22791.27|22671.27|22786|22666|10
1637675100000|2021-11-23 13:45:00|22789.79|22669.79|22790.09|22670.09|22790.57|22670.57|22789.29|22669.29|10
1637675110000|2021-11-23 13:45:10|22791.47|22671.47|22789.43|22669.43|22792.07|22672.07|22789.43|22669.43|9
1637675120000|2021-11-23 13:45:20|22788.79|22668.79|22789.1|22669.1|22789.31|22669.31|22787.74|22667.74|10
1637675130000|2021-11-23 13:45:30|22788.11|22668.11|22785.59|22665.59|22788.76|22668.76|22785.59|22665.59|10
1637675140000|2021-11-23 13:45:40|22784.43|22664.43|22780.27|22660.27|22784.86|22664.86|22780.27|22660.27|10
1637675150000|2021-11-23 13:45:50|22778.4|22658.4|22772.75|22652.75|22778.4|22658.4|22772.75|22652.75|10
1637675160000|2021-11-23 13:46:00|22773.05|22653.05|22769.65|22649.65|22773.05|22653.05|22769.65|22649.65|10
1637675170000|2021-11-23 13:46:10|22769.18|22649.18|22765.64|22645.64|22769.18|22649.18|22765.46|22645.46|9
1637675180000|2021-11-23 13:46:20|22765.92|22645.92|22766.07|22646.07|22766.48|22646.48|22765.38|22645.38|10
1637675190000|2021-11-23 13:46:30|22766.19|22646.19|22766.42|22646.42|22768.03|22648.03|22766.19|22646.19|10
1637675200000|2021-11-23 13:46:40|22766.3|22646.3|22765.59|22645.59|22767.44|22647.44|22765.59|22645.59|10
1637675210000|2021-11-23 13:46:50|22765.07|22645.07|22765.84|22645.84|22765.93|22645.93|22764.89|22644.89|10
1637675220000|2021-11-23 13:47:00|22766.21|22646.21|22771.29|22651.29|22771.29|22651.29|22765.88|22645.88|10
1637675230000|2021-11-23 13:47:10|22772.59|22652.59|22774.85|22654.85|22774.85|22654.85|22772.59|22652.59|9
1637675240000|2021-11-23 13:47:20|22775.48|22655.48|22775.45|22655.45|22775.73|22655.73|22774.95|22654.95|8
1637675250000|2021-11-23 13:47:30|22775.15|22655.15|22777.68|22657.68|22778.41|22658.41|22774.6|22654.6|10
1637675260000|2021-11-23 13:47:40|22778.56|22658.56|22778.82|22658.82|22780.07|22660.07|22778.43|22658.43|10
1637675270000|2021-11-23 13:47:50|22779.24|22659.24|22776.49|22656.49|22779.31|22659.31|22776.37|22656.37|10
1637675280000|2021-11-23 13:48:00|22775.71|22655.71|22773.34|22653.34|22775.71|22655.71|22773.02|22653.02|10
1637675290000|2021-11-23 13:48:10|22772.35|22652.35|22771.21|22651.21|22772.35|22652.35|22770.59|22650.59|10
1637675300000|2021-11-23 13:48:20|22770.85|22650.85|22770.18|22650.18|22771.11|22651.11|22770.08|22650.08|9
1637675310000|2021-11-23 13:48:30|22770.72|22650.72|22770.28|22650.28|22770.72|22650.72|22769.92|22649.92|8
1637675320000|2021-11-23 13:48:40|22770.26|22650.26|22768.57|22648.57|22771.22|22651.22|22768.57|22648.57|10
1637675330000|2021-11-23 13:48:50|22768.13|22648.13|22763.55|22643.55|22768.13|22648.13|22763.08|22643.08|10
1637675340000|2021-11-23 13:49:00|22763.12|22643.12|22761.83|22641.83|22763.12|22643.12|22761.83|22641.83|10
1637675350000|2021-11-23 13:49:10|22761.86|22641.86|22760.08|22640.08|22761.86|22641.86|22760.08|22640.08|10
1637675360000|2021-11-23 13:49:20|22759.7|22639.7|22758.92|22638.92|22759.92|22639.92|22758.21|22638.21|10
1637675370000|2021-11-23 13:49:30|22758.94|22638.94|22758.29|22638.29|22759.27|22639.27|22758.29|22638.29|10
1637675380000|2021-11-23 13:49:40|22758.37|22638.37|22761.43|22641.43|22761.43|22641.43|22758.37|22638.37|10
1637675390000|2021-11-23 13:49:50|22761.95|22641.95|22766.28|22646.28|22766.28|22646.28|22761.95|22641.95|10
1637675400000|2021-11-23 13:50:00|22765.97|22645.97|22768.86|22648.86|22768.86|22648.86|22765.97|22645.97|10
1637675410000|2021-11-23 13:50:10|22768.09|22648.09|22765.09|22645.09|22768.13|22648.13|22764.49|22644.49|10
1637675420000|2021-11-23 13:50:20|22765.01|22645.01|22763.93|22643.93|22765.01|22645.01|22763.7|22643.7|10
1637675430000|2021-11-23 13:50:30|22764.16|22644.16|22765.65|22645.65|22766.02|22646.02|22763.01|22643.01|10
1637675440000|2021-11-23 13:50:40|22766.12|22646.12|22766.94|22646.94|22766.94|22646.94|22764.3|22644.3|10
1637675450000|2021-11-23 13:50:50|22766.92|22646.92|22764.71|22644.71|22766.92|22646.92|22764.62|22644.62|10
1637675460000|2021-11-23 13:51:00|22764.53|22644.53|22764.82|22644.82|22765.39|22645.39|22764.53|22644.53|10
1637675470000|2021-11-23 13:51:10|22764.7|22644.7|22765.82|22645.82|22766.16|22646.16|22764.49|22644.49|10
1637675480000|2021-11-23 13:51:20|22767.1|22647.1|22768.83|22648.83|22768.83|22648.83|22767.1|22647.1|10
1637675490000|2021-11-23 13:51:30|22768.05|22648.05|22770.27|22650.27|22770.97|22650.97|22768.05|22648.05|10
1637675500000|2021-11-23 13:51:40|22770.19|22650.19|22770.85|22650.85|22771.5|22651.5|22770.19|22650.19|9
1637675510000|2021-11-23 13:51:50|22770.89|22650.89|22769.86|22649.86|22771.91|22651.91|22769.86|22649.86|10
1637675520000|2021-11-23 13:52:00|22769.7|22649.7|22768.82|22648.82|22769.7|22649.7|22768|22648|10
1637675530000|2021-11-23 13:52:10|22770.03|22650.03|22772.67|22652.67|22773.51|22653.51|22770.03|22650.03|10
1637675540000|2021-11-23 13:52:20|22773.91|22653.91|22774.94|22654.94|22774.94|22654.94|22773.91|22653.91|8
1637675550000|2021-11-23 13:52:30|22775.24|22655.24|22773.92|22653.92|22775.92|22655.92|22773.65|22653.65|10
1637675560000|2021-11-23 13:52:40|22774.23|22654.23|22768.03|22648.03|22774.23|22654.23|22768.02|22648.02|9
1637675570000|2021-11-23 13:52:50|22766.9|22646.9|22760.61|22640.61|22767.48|22647.48|22759.78|22639.78|10
1637675580000|2021-11-23 13:53:00|22760.54|22640.54|22756.07|22636.07|22760.54|22640.54|22756.07|22636.07|10
1637675590000|2021-11-23 13:53:10|22755.83|22635.83|22756.79|22636.79|22756.79|22636.79|22755.8|22635.8|10
1637675600000|2021-11-23 13:53:20|22757.3|22637.3|22753.99|22633.99|22757.44|22637.44|22753.77|22633.77|10
1637675610000|2021-11-23 13:53:30|22754.13|22634.13|22756.83|22636.83|22756.83|22636.83|22754.09|22634.09|9
1637675620000|2021-11-23 13:53:40|22757.05|22637.05|22759.27|22639.27|22759.58|22639.58|22757.05|22637.05|10
1637675630000|2021-11-23 13:53:50|22758.14|22638.14|22759.54|22639.54|22759.54|22639.54|22758.14|22638.14|10
1637675640000|2021-11-23 13:54:00|22760.05|22640.05|22758.13|22638.13|22760.05|22640.05|22758.13|22638.13|9
1637675650000|2021-11-23 13:54:10|22757.55|22637.55|22757.19|22637.19|22758.7|22638.7|22757.19|22637.19|10
1637675660000|2021-11-23 13:54:20|22756.9|22636.9|22758.2|22638.2|22758.2|22638.2|22756.38|22636.38|10
1637675670000|2021-11-23 13:54:30|22758.22|22638.22|22762.38|22642.38|22762.38|22642.38|22758.22|22638.22|10
1637675680000|2021-11-23 13:54:40|22762.32|22642.32|22765.23|22645.23|22765.23|22645.23|22762.32|22642.32|10
1637675690000|2021-11-23 13:54:50|22765.71|22645.71|22767.86|22647.86|22768.65|22648.65|22765.71|22645.71|10
1637675700000|2021-11-23 13:55:00|22768.08|22648.08|22768.57|22648.57|22769.24|22649.24|22768.08|22648.08|9
1637675710000|2021-11-23 13:55:10|22767.76|22647.76|22769.74|22649.74|22770.9|22650.9|22767.76|22647.76|10
1637675720000|2021-11-23 13:55:20|22768.7|22648.7|22767.05|22647.05|22768.91|22648.91|22767.05|22647.05|9
1637675730000|2021-11-23 13:55:30|22765.27|22645.27|22756.79|22636.79|22765.27|22645.27|22756.79|22636.79|10
1637675740000|2021-11-23 13:55:40|22757.67|22637.67|22755.39|22635.39|22759.05|22639.05|22755.39|22635.39|10
1637675750000|2021-11-23 13:55:50|22754.34|22634.34|22753.55|22633.55|22754.34|22634.34|22751.76|22631.76|10
1637675760000|2021-11-23 13:56:00|22753.57|22633.57|22753.89|22633.89|22753.89|22633.89|22753|22633|9
1637675770000|2021-11-23 13:56:10|22753.75|22633.75|22754.47|22634.47|22755.89|22635.89|22753.75|22633.75|10
1637675780000|2021-11-23 13:56:20|22753.74|22633.74|22757.89|22637.89|22758.41|22638.41|22753.74|22633.74|9
1637675790000|2021-11-23 13:56:30|22757.4|22637.4|22757.52|22637.52|22758.08|22638.08|22757.32|22637.32|10
1637675800000|2021-11-23 13:56:40|22756.72|22636.72|22752.99|22632.99|22756.72|22636.72|22752.99|22632.99|10
1637675810000|2021-11-23 13:56:50|22751.86|22631.86|22751.13|22631.13|22752.05|22632.05|22751.04|22631.04|10
1637675820000|2021-11-23 13:57:00|22751.19|22631.19|22750.48|22630.48|22752.25|22632.25|22750.48|22630.48|10
1637675830000|2021-11-23 13:57:10|22750.43|22630.43|22753.42|22633.42|22753.42|22633.42|22750.43|22630.43|9
1637675840000|2021-11-23 13:57:20|22753.58|22633.58|22755.05|22635.05|22755.1|22635.1|22753.58|22633.58|10
1637675850000|2021-11-23 13:57:30|22755.18|22635.18|22755.86|22635.86|22756.04|22636.04|22754.13|22634.13|10
1637675860000|2021-11-23 13:57:40|22755.76|22635.76|22755.89|22635.89|22756.26|22636.26|22755.43|22635.43|9
1637675870000|2021-11-23 13:57:50|22755.91|22635.91|22754.84|22634.84|22756.73|22636.73|22754.84|22634.84|8
1637675880000|2021-11-23 13:58:00|22754.69|22634.69|22751.25|22631.25|22754.69|22634.69|22750.91|22630.91|10
1637675890000|2021-11-23 13:58:10|22751.03|22631.03|22748.45|22628.45|22751.03|22631.03|22748.45|22628.45|10
1637675900000|2021-11-23 13:58:20|22748.58|22628.58|22753.49|22633.49|22753.49|22633.49|22748.58|22628.58|10
1637675910000|2021-11-23 13:58:30|22753.32|22633.32|22756.91|22636.91|22757.22|22637.22|22753.32|22633.32|10
1637675920000|2021-11-23 13:58:40|22756.88|22636.88|22760.64|22640.64|22760.85|22640.85|22756.88|22636.88|10
1637675930000|2021-11-23 13:58:50|22760.36|22640.36|22759.86|22639.86|22760.99|22640.99|22759.69|22639.69|10
1637675940000|2021-11-23 13:59:00|22759.09|22639.09|22759.87|22639.87|22760.25|22640.25|22759.09|22639.09|10
1637675950000|2021-11-23 13:59:10|22760.61|22640.61|22762.56|22642.56|22762.81|22642.81|22760.5|22640.5|10
1637675960000|2021-11-23 13:59:20|22763.95|22643.95|22764.44|22644.44|22765.7|22645.7|22763.95|22643.95|9
1637675970000|2021-11-23 13:59:30|22764.69|22644.69|22772.38|22652.38|22772.38|22652.38|22764.69|22644.69|10
1637675980000|2021-11-23 13:59:40|22773.23|22653.23|22777.99|22657.99|22778.9|22658.9|22773.23|22653.23|10
1637675990000|2021-11-23 13:59:50|22778.2|22658.2|22787.29|22667.29|22787.29|22667.29|22778.2|22658.2|10
1637676000000|2021-11-23 14:00:00|22787.39|22667.39|22797.71|22677.71|22798.03|22678.03|22787.39|22667.39|10
1637676010000|2021-11-23 14:00:10|22799.95|22679.95|22823.41|22703.41|22823.89|22703.89|22799.95|22679.95|10
1637676020000|2021-11-23 14:00:20|22825.01|22705.01|22832.21|22712.21|22832.81|22712.81|22825.01|22705.01|10
1637676030000|2021-11-23 14:00:30|22832.69|22712.69|22835.69|22715.69|22836.18|22716.18|22832.09|22712.09|10
1637676040000|2021-11-23 14:00:40|22836.89|22716.89|22837.04|22717.04|22837.19|22717.19|22836.04|22716.04|10
1637676050000|2021-11-23 14:00:50|22838.33|22718.33|22840.86|22720.86|22840.93|22720.93|22838.06|22718.06|10
1637676060000|2021-11-23 14:01:00|22840.2|22720.2|22834.49|22714.49|22840.2|22720.2|22833.5|22713.5|10
1637676070000|2021-11-23 14:01:10|22832.07|22712.07|22834.18|22714.18|22835.46|22715.46|22832.07|22712.07|10
1637676080000|2021-11-23 14:01:20|22833.52|22713.52|22825.54|22705.54|22833.52|22713.52|22825.54|22705.54|9
1637676090000|2021-11-23 14:01:30|22825.35|22705.35|22824.36|22704.36|22826.03|22706.03|22824.36|22704.36|10
1637676100000|2021-11-23 14:01:40|22823.14|22703.14|22824.83|22704.83|22824.94|22704.94|22823.14|22703.14|10
1637676110000|2021-11-23 14:01:50|22826.55|22706.55|22820.72|22700.72|22826.55|22706.55|22820.5|22700.5|10
1637676120000|2021-11-23 14:02:00|22820.24|22700.24|22823.54|22703.54|22823.54|22703.54|22816.88|22696.88|10
1637676130000|2021-11-23 14:02:10|22823.96|22703.96|22819.3|22699.3|22823.96|22703.96|22819.3|22699.3|10
1637676140000|2021-11-23 14:02:20|22820.35|22700.35|22815.17|22695.17|22820.35|22700.35|22814.55|22694.55|10
1637676150000|2021-11-23 14:02:30|22815.13|22695.13|22812.72|22692.72|22815.13|22695.13|22812.45|22692.45|10
1637676160000|2021-11-23 14:02:40|22812.77|22692.77|22807.66|22687.66|22812.77|22692.77|22807.66|22687.66|10
1637676170000|2021-11-23 14:02:50|22808.84|22688.84|22802.72|22682.72|22808.84|22688.84|22802.72|22682.72|10
1637676180000|2021-11-23 14:03:00|22798.9|22678.9|22798.15|22678.15|22798.9|22678.9|22796.26|22676.26|10
1637676190000|2021-11-23 14:03:10|22798.26|22678.26|22798.9|22678.9|22799.37|22679.37|22797.65|22677.65|10
1637676200000|2021-11-23 14:03:20|22798.63|22678.63|22795.69|22675.69|22798.79|22678.79|22795.46|22675.46|10
1637676210000|2021-11-23 14:03:30|22795.98|22675.98|22787.71|22667.71|22795.98|22675.98|22787.71|22667.71|10
1637676220000|2021-11-23 14:03:40|22787.57|22667.57|22782.82|22662.82|22787.57|22667.57|22782.82|22662.82|10
1637676230000|2021-11-23 14:03:50|22783.11|22663.11|22780.95|22660.95|22783.11|22663.11|22780.36|22660.36|10
1637676240000|2021-11-23 14:04:00|22781.5|22661.5|22779.99|22659.99|22781.5|22661.5|22779.99|22659.99|9
1637676250000|2021-11-23 14:04:10|22778.76|22658.76|22781.89|22661.89|22781.89|22661.89|22778.67|22658.67|10
1637676260000|2021-11-23 14:04:20|22781.86|22661.86|22777.89|22657.89|22781.86|22661.86|22777.69|22657.69|10
1637676270000|2021-11-23 14:04:30|22778.1|22658.1|22778.86|22658.86|22779.3|22659.3|22777.59|22657.59|10
1637676280000|2021-11-23 14:04:40|22777.76|22657.76|22779.46|22659.46|22779.91|22659.91|22777.74|22657.74|10
1637676290000|2021-11-23 14:04:50|22779.36|22659.36|22779.21|22659.21|22779.36|22659.36|22778.35|22658.35|10
1637676300000|2021-11-23 14:05:00|22779|22659|22782.37|22662.37|22782.98|22662.98|22779|22659|10
1637676310000|2021-11-23 14:05:10|22782.19|22662.19|22785.35|22665.35|22785.35|22665.35|22782.19|22662.19|10
1637676320000|2021-11-23 14:05:20|22785.23|22665.23|22786.32|22666.32|22786.96|22666.96|22785|22665|10
1637676330000|2021-11-23 14:05:30|22786.46|22666.46|22802.01|22682.01|22802.01|22682.01|22785.39|22665.39|10
1637676340000|2021-11-23 14:05:40|22806.18|22686.18|22806.06|22686.06|22807.32|22687.32|22804.69|22684.69|10
1637676350000|2021-11-23 14:05:50|22806.72|22686.72|22813.22|22693.22|22813.22|22693.22|22806.48|22686.48|10
1637676360000|2021-11-23 14:06:00|22813.64|22693.64|22822.44|22702.44|22822.44|22702.44|22813.64|22693.64|10
1637676370000|2021-11-23 14:06:10|22823.4|22703.4|22831.99|22711.99|22831.99|22711.99|22823.4|22703.4|10
1637676380000|2021-11-23 14:06:20|22833.45|22713.45|22839.62|22719.62|22839.97|22719.97|22833.45|22713.45|10
1637676390000|2021-11-23 14:06:30|22840.89|22720.89|22847.85|22727.85|22847.85|22727.85|22840.89|22720.89|10
1637676400000|2021-11-23 14:06:40|22849.44|22729.44|22859.54|22739.54|22859.54|22739.54|22849.44|22729.44|10
1637676410000|2021-11-23 14:06:50|22859.37|22739.37|22866.26|22746.26|22866.82|22746.82|22859.37|22739.37|10
1637676420000|2021-11-23 14:07:00|22866.44|22746.44|22866.72|22746.72|22867.18|22747.18|22866.26|22746.26|10
1637676430000|2021-11-23 14:07:10|22867.11|22747.11|22869.53|22749.53|22869.53|22749.53|22867.11|22747.11|10
1637676440000|2021-11-23 14:07:20|22870.62|22750.62|22865.95|22745.95|22870.69|22750.69|22865.95|22745.95|10
1637676450000|2021-11-23 14:07:30|22865.66|22745.66|22861.68|22741.68|22865.66|22745.66|22860.59|22740.59|10
1637676460000|2021-11-23 14:07:40|22862.25|22742.25|22850.3|22730.3|22862.25|22742.25|22850.3|22730.3|10
1637676470000|2021-11-23 14:07:50|22853.28|22733.28|22856.73|22736.73|22857.06|22737.06|22851.99|22731.99|10
1637676480000|2021-11-23 14:08:00|22858.65|22738.65|22865.74|22745.74|22865.74|22745.74|22858.65|22738.65|10
1637676490000|2021-11-23 14:08:10|22866.82|22746.82|22864.75|22744.75|22867.65|22747.65|22864.41|22744.41|10
1637676500000|2021-11-23 14:08:20|22864.46|22744.46|22870.76|22750.76|22870.76|22750.76|22864.46|22744.46|10
1637676510000|2021-11-23 14:08:30|22873.7|22753.7|22877.1|22757.1|22877.1|22757.1|22873.7|22753.7|10
1637676520000|2021-11-23 14:08:40|22876.12|22756.12|22881.07|22761.07|22881.07|22761.07|22876.12|22756.12|10
1637676530000|2021-11-23 14:08:50|22880.27|22760.27|22885.46|22765.46|22885.46|22765.46|22880.27|22760.27|10
1637676540000|2021-11-23 14:09:00|22885.39|22765.39|22883.4|22763.4|22887.38|22767.38|22883.4|22763.4|10
1637676550000|2021-11-23 14:09:10|22883.23|22763.23|22880.39|22760.39|22885.2|22765.2|22880.39|22760.39|10
1637676560000|2021-11-23 14:09:20|22882.21|22762.21|22875.7|22755.7|22882.21|22762.21|22875.7|22755.7|10
1637676570000|2021-11-23 14:09:30|22875.3|22755.3|22879.59|22759.59|22879.59|22759.59|22875.3|22755.3|10
1637676580000|2021-11-23 14:09:40|22880.03|22760.03|22880.29|22760.29|22881.15|22761.15|22878.35|22758.35|10
1637676590000|2021-11-23 14:09:50|22880.6|22760.6|22878.77|22758.77|22880.6|22760.6|22877.86|22757.86|10
1637676600000|2021-11-23 14:10:00|22878.2|22758.2|22877.43|22757.43|22881.12|22761.12|22877.43|22757.43|10
1637676610000|2021-11-23 14:10:10|22877.48|22757.48|22878.28|22758.28|22878.98|22758.98|22876.77|22756.77|10
1637676620000|2021-11-23 14:10:20|22878.42|22758.42|22870.88|22750.88|22878.42|22758.42|22870.88|22750.88|10
1637676630000|2021-11-23 14:10:30|22870.93|22750.93|22871.04|22751.04|22871.23|22751.23|22870.05|22750.05|10
1637676640000|2021-11-23 14:10:40|22870.98|22750.98|22874.99|22754.99|22874.99|22754.99|22870.37|22750.37|10
1637676650000|2021-11-23 14:10:50|22875.38|22755.38|22886.96|22766.96|22886.96|22766.96|22875.38|22755.38|10
1637676660000|2021-11-23 14:11:00|22887.95|22767.95|22891.04|22771.04|22891.08|22771.08|22887.85|22767.85|9
1637676670000|2021-11-23 14:11:10|22890.91|22770.91|22894.91|22774.91|22894.91|22774.91|22890.57|22770.57|9
1637676680000|2021-11-23 14:11:20|22895.28|22775.28|22906.77|22786.77|22906.77|22786.77|22895.28|22775.28|10
1637676690000|2021-11-23 14:11:30|22906.33|22786.33|22906.11|22786.11|22906.33|22786.33|22903.97|22783.97|10
1637676700000|2021-11-23 14:11:40|22906.28|22786.28|22910.31|22790.31|22910.31|22790.31|22906.28|22786.28|10
1637676710000|2021-11-23 14:11:50|22910.26|22790.26|22911.79|22791.79|22912.56|22792.56|22910.26|22790.26|10
1637676720000|2021-11-23 14:12:00|22911.48|22791.48|22911.77|22791.77|22913.5|22793.5|22911.48|22791.48|10
1637676730000|2021-11-23 14:12:10|22911.33|22791.33|22910.8|22790.8|22912.2|22792.2|22909.64|22789.64|10
1637676740000|2021-11-23 14:12:20|22911.2|22791.2|22911.73|22791.73|22912.05|22792.05|22911.2|22791.2|9
1637676750000|2021-11-23 14:12:30|22911.63|22791.63|22919.01|22799.01|22919.01|22799.01|22911.36|22791.36|10
1637676760000|2021-11-23 14:12:40|22919.48|22799.48|22922.4|22802.4|22922.4|22802.4|22919.48|22799.48|10
1637676770000|2021-11-23 14:12:50|22921.08|22801.08|22922.75|22802.75|22923.24|22803.24|22921.08|22801.08|10
1637676780000|2021-11-23 14:13:00|22923.23|22803.23|22923.96|22803.96|22924.64|22804.64|22922.63|22802.63|10
1637676790000|2021-11-23 14:13:10|22923.75|22803.75|22918.32|22798.32|22923.75|22803.75|22918.32|22798.32|10
1637676800000|2021-11-23 14:13:20|22918.4|22798.4|22914.87|22794.87|22918.4|22798.4|22914.69|22794.69|10
1637676810000|2021-11-23 14:13:30|22915.17|22795.17|22916.99|22796.99|22917|22797|22915.11|22795.11|10
1637676820000|2021-11-23 14:13:40|22917.33|22797.33|22914.79|22794.79|22917.41|22797.41|22914.25|22794.25|10
1637676830000|2021-11-23 14:13:50|22915.08|22795.08|22912.5|22792.5|22915.08|22795.08|22912.37|22792.37|10
1637676840000|2021-11-23 14:14:00|22912.29|22792.29|22915.56|22795.56|22915.56|22795.56|22911.41|22791.41|10
1637676850000|2021-11-23 14:14:10|22915.59|22795.59|22918.84|22798.84|22919.38|22799.38|22915.59|22795.59|10
1637676860000|2021-11-23 14:14:20|22919.38|22799.38|22923.21|22803.21|22923.21|22803.21|22919.38|22799.38|9
1637676870000|2021-11-23 14:14:30|22922.51|22802.51|22921.21|22801.21|22922.51|22802.51|22920.9|22800.9|10
1637676880000|2021-11-23 14:14:40|22921.98|22801.98|22922.1|22802.1|22922.1|22802.1|22920.66|22800.66|10
1637676890000|2021-11-23 14:14:50|22923|22803|22922.61|22802.61|22923|22803|22921.58|22801.58|9
1637676900000|2021-11-23 14:15:00|22922.8|22802.8|22926.03|22806.03|22926.4|22806.4|22922.8|22802.8|10
1637676910000|2021-11-23 14:15:10|22926.58|22806.58|22922.12|22802.12|22926.58|22806.58|22922.12|22802.12|10
1637676920000|2021-11-23 14:15:20|22922.02|22802.02|22911.32|22791.32|22922.02|22802.02|22911.32|22791.32|10
1637676930000|2021-11-23 14:15:30|22910.99|22790.99|22908.56|22788.56|22910.99|22790.99|22907.56|22787.56|10
1637676940000|2021-11-23 14:15:40|22908.19|22788.19|22910.79|22790.79|22910.79|22790.79|22907.82|22787.82|10
1637676950000|2021-11-23 14:15:50|22910.75|22790.75|22912.03|22792.03|22913.5|22793.5|22910.75|22790.75|10
1637676960000|2021-11-23 14:16:00|22912.29|22792.29|22913.25|22793.25|22913.25|22793.25|22910.32|22790.32|10
1637676970000|2021-11-23 14:16:10|22915.19|22795.19|22906.89|22786.89|22915.19|22795.19|22906.89|22786.89|10
1637676980000|2021-11-23 14:16:20|22905.99|22785.99|22890.51|22770.51|22905.99|22785.99|22890.51|22770.51|10
1637676990000|2021-11-23 14:16:30|22890.43|22770.43|22880.66|22760.66|22890.43|22770.43|22880.66|22760.66|10
1637677000000|2021-11-23 14:16:40|22880.71|22760.71|22875.52|22755.52|22880.71|22760.71|22874.54|22754.54|10
1637677010000|2021-11-23 14:16:50|22877.33|22757.33|22881.38|22761.38|22882.87|22762.87|22877.33|22757.33|10
1637677020000|2021-11-23 14:17:00|22881.87|22761.87|22884.94|22764.94|22885.17|22765.17|22881.87|22761.87|10
1637677030000|2021-11-23 14:17:10|22885.41|22765.41|22886.08|22766.08|22886.65|22766.65|22885.41|22765.41|10
1637677040000|2021-11-23 14:17:20|22885.35|22765.35|22884.32|22764.32|22885.75|22765.75|22884.02|22764.02|10
1637677050000|2021-11-23 14:17:30|22884.04|22764.04|22883.7|22763.7|22885.01|22765.01|22883.46|22763.46|10
1637677060000|2021-11-23 14:17:40|22883.91|22763.91|22881|22761|22883.91|22763.91|22881|22761|10
1637677070000|2021-11-23 14:17:50|22880.83|22760.83|22883.53|22763.53|22883.77|22763.77|22880.83|22760.83|10
1637677080000|2021-11-23 14:18:00|22882.78|22762.78|22881.71|22761.71|22882.78|22762.78|22881.19|22761.19|10
1637677090000|2021-11-23 14:18:10|22881.64|22761.64|22883.52|22763.52|22884.39|22764.39|22879.96|22759.96|10
1637677100000|2021-11-23 14:18:20|22883.56|22763.56|22884.31|22764.31|22885.01|22765.01|22883.34|22763.34|10
1637677110000|2021-11-23 14:18:30|22884.54|22764.54|22886.3|22766.3|22886.53|22766.53|22884.54|22764.54|10
1637677120000|2021-11-23 14:18:40|22886.45|22766.45|22883.18|22763.18|22887.85|22767.85|22883.18|22763.18|9
1637677130000|2021-11-23 14:18:50|22883.05|22763.05|22878.06|22758.06|22883.05|22763.05|22877.8|22757.8|10
1637677140000|2021-11-23 14:19:00|22877.27|22757.27|22880.49|22760.49|22880.49|22760.49|22876.54|22756.54|10
1637677150000|2021-11-23 14:19:10|22879.91|22759.91|22879.65|22759.65|22880.07|22760.07|22879.26|22759.26|10
1637677160000|2021-11-23 14:19:20|22879.78|22759.78|22882.36|22762.36|22882.57|22762.57|22879.78|22759.78|9
1637677170000|2021-11-23 14:19:30|22882.28|22762.28|22885.31|22765.31|22885.31|22765.31|22882.2|22762.2|10
1637677180000|2021-11-23 14:19:40|22885.16|22765.16|22889.4|22769.4|22889.4|22769.4|22884.79|22764.79|10
1637677190000|2021-11-23 14:19:50|22890.99|22770.99|22897.72|22777.72|22897.72|22777.72|22890.99|22770.99|10
1637677200000|2021-11-23 14:20:00|22900.32|22780.32|22902.72|22782.72|22902.72|22782.72|22900.32|22780.32|10
1637677210000|2021-11-23 14:20:10|22902.91|22782.91|22905.36|22785.36|22906.64|22786.64|22902.91|22782.91|10
1637677220000|2021-11-23 14:20:20|22905.33|22785.33|22897.33|22777.33|22906.29|22786.29|22897.33|22777.33|10
1637677230000|2021-11-23 14:20:30|22895.95|22775.95|22893.32|22773.32|22895.95|22775.95|22891.86|22771.86|10
1637677240000|2021-11-23 14:20:40|22893.1|22773.1|22892.9|22772.9|22893.55|22773.55|22892.26|22772.26|10
1637677250000|2021-11-23 14:20:50|22893.43|22773.43|22889.91|22769.91|22893.43|22773.43|22889.91|22769.91|10
1637677260000|2021-11-23 14:21:00|22890.94|22770.94|22887.93|22767.93|22890.94|22770.94|22887.64|22767.64|10
1637677270000|2021-11-23 14:21:10|22887.35|22767.35|22887.33|22767.33|22889.92|22769.92|22887.33|22767.33|10
1637677280000|2021-11-23 14:21:20|22887.11|22767.11|22890.34|22770.34|22890.34|22770.34|22887.11|22767.11|10
1637677290000|2021-11-23 14:21:30|22890.63|22770.63|22892.69|22772.69|22892.69|22772.69|22890.63|22770.63|10
1637677300000|2021-11-23 14:21:40|22892.89|22772.89|22899.5|22779.5|22899.5|22779.5|22892.63|22772.63|10
1637677310000|2021-11-23 14:21:50|22899.71|22779.71|22901.89|22781.89|22901.96|22781.96|22898.65|22778.65|10
1637677320000|2021-11-23 14:22:00|22901.75|22781.75|22906.52|22786.52|22906.52|22786.52|22901.75|22781.75|9
1637677330000|2021-11-23 14:22:10|22907.09|22787.09|22917.1|22797.1|22917.79|22797.79|22907.09|22787.09|10
1637677340000|2021-11-23 14:22:20|22917.34|22797.34|22919.16|22799.16|22920.35|22800.35|22917.12|22797.12|10
1637677350000|2021-11-23 14:22:30|22919.05|22799.05|22921.9|22801.9|22922.12|22802.12|22919.05|22799.05|10
1637677360000|2021-11-23 14:22:40|22921.89|22801.89|22926.74|22806.74|22926.74|22806.74|22921.89|22801.89|10
1637677370000|2021-11-23 14:22:50|22928.02|22808.02|22930.43|22810.43|22930.53|22810.53|22927.84|22807.84|10
1637677380000|2021-11-23 14:23:00|22931.4|22811.4|22936.51|22816.51|22936.51|22816.51|22931.4|22811.4|10
1637677390000|2021-11-23 14:23:10|22937.04|22817.04|22947.54|22827.54|22947.54|22827.54|22937.04|22817.04|10
1637677400000|2021-11-23 14:23:20|22947.7|22827.7|22953.05|22833.05|22954.98|22834.98|22947.7|22827.7|10
1637677410000|2021-11-23 14:23:30|22953.3|22833.3|22950.67|22830.67|22953.94|22833.94|22949.18|22829.18|10
1637677420000|2021-11-23 14:23:40|22951.16|22831.16|22945.83|22825.83|22952.01|22832.01|22945.83|22825.83|10
1637677430000|2021-11-23 14:23:50|22946.51|22826.51|22945.67|22825.67|22947.8|22827.8|22945.67|22825.67|10
1637677440000|2021-11-23 14:24:00|22942.81|22822.81|22942.17|22822.17|22943.22|22823.22|22942.17|22822.17|10
1637677450000|2021-11-23 14:24:10|22943|22823|22942.48|22822.48|22943|22823|22941.42|22821.42|10
1637677460000|2021-11-23 14:24:20|22942.47|22822.47|22942.64|22822.64|22942.64|22822.64|22941.39|22821.39|10
1637677470000|2021-11-23 14:24:30|22941.51|22821.51|22940.45|22820.45|22941.51|22821.51|22939.87|22819.87|10
1637677480000|2021-11-23 14:24:40|22939.76|22819.76|22942.64|22822.64|22943.18|22823.18|22939.58|22819.58|10
1637677490000|2021-11-23 14:24:50|22943.1|22823.1|22944|22824|22944|22824|22941.33|22821.33|10
1637677500000|2021-11-23 14:25:00|22944.2|22824.2|22947.99|22827.99|22948.43|22828.43|22944.2|22824.2|10
1637677510000|2021-11-23 14:25:10|22947.63|22827.63|22952.86|22832.86|22952.86|22832.86|22947.63|22827.63|10
1637677520000|2021-11-23 14:25:20|22954.25|22834.25|22954.78|22834.78|22955.86|22835.86|22953.23|22833.23|9
1637677530000|2021-11-23 14:25:30|22954.79|22834.79|22953.46|22833.46|22955.39|22835.39|22953.08|22833.08|10
1637677540000|2021-11-23 14:25:40|22953.5|22833.5|22956.13|22836.13|22956.13|22836.13|22953.32|22833.32|10
1637677550000|2021-11-23 14:25:50|22955.13|22835.13|22953.19|22833.19|22956.15|22836.15|22953.19|22833.19|10
1637677560000|2021-11-23 14:26:00|22954.01|22834.01|22955.52|22835.52|22955.89|22835.89|22953.8|22833.8|10
1637677570000|2021-11-23 14:26:10|22955.98|22835.98|22958.2|22838.2|22958.2|22838.2|22955.78|22835.78|10
1637677580000|2021-11-23 14:26:20|22958.4|22838.4|22966.71|22846.71|22966.71|22846.71|22956.3|22836.3|10
1637677590000|2021-11-23 14:26:30|22967.18|22847.18|22975.51|22855.51|22975.51|22855.51|22966.75|22846.75|10
1637677600000|2021-11-23 14:26:40|22976.2|22856.2|22982.45|22862.45|22982.45|22862.45|22976.2|22856.2|10
1637677610000|2021-11-23 14:26:50|22983.42|22863.42|22985.21|22865.21|22985.21|22865.21|22983.42|22863.42|10
1637677620000|2021-11-23 14:27:00|22984.75|22864.75|22988.02|22868.02|22988.02|22868.02|22982.65|22862.65|10
1637677630000|2021-11-23 14:27:10|22987.73|22867.73|22990.42|22870.42|22990.42|22870.42|22986.86|22866.86|10
1637677640000|2021-11-23 14:27:20|22989.91|22869.91|22994.07|22874.07|22994.07|22874.07|22988.62|22868.62|9
1637677650000|2021-11-23 14:27:30|22993.95|22873.95|23006.29|22886.29|23006.29|22886.29|22993.95|22873.95|10
1637677660000|2021-11-23 14:27:40|23006.01|22886.01|23008.44|22888.44|23010.69|22890.69|23006.01|22886.01|10
1637677670000|2021-11-23 14:27:50|23003.49|22883.49|22999.38|22879.38|23004.34|22884.34|22999.38|22879.38|10
1637677680000|2021-11-23 14:28:00|22999.3|22879.3|22994.3|22874.3|22999.54|22879.54|22993.94|22873.94|10
1637677690000|2021-11-23 14:28:10|22994.17|22874.17|22996.15|22876.15|22996.15|22876.15|22993.68|22873.68|10
1637677700000|2021-11-23 14:28:20|22995.49|22875.49|22990.71|22870.71|22996.56|22876.56|22990.71|22870.71|10
1637677710000|2021-11-23 14:28:30|22989.13|22869.13|22985|22865|22989.13|22869.13|22985|22865|10
1637677720000|2021-11-23 14:28:40|22984.84|22864.84|22984.33|22864.33|22985.74|22865.74|22984.33|22864.33|10
1637677730000|2021-11-23 14:28:50|22982.98|22862.98|22978.52|22858.52|22982.98|22862.98|22978.52|22858.52|9
1637677740000|2021-11-23 14:29:00|22978.32|22858.32|22983.55|22863.55|22983.55|22863.55|22978.13|22858.13|10
1637677750000|2021-11-23 14:29:10|22983.79|22863.79|22996.29|22876.29|22997.23|22877.23|22983.79|22863.79|10
1637677760000|2021-11-23 14:29:20|22996.26|22876.26|23004.13|22884.13|23004.21|22884.21|22996.26|22876.26|10
1637677770000|2021-11-23 14:29:30|23004.55|22884.55|23012.69|22892.69|23012.69|22892.69|23004.55|22884.55|10
1637677780000|2021-11-23 14:29:40|23014.12|22894.12|23010.58|22890.58|23014.91|22894.91|23010.58|22890.58|10
1637677790000|2021-11-23 14:29:50|23010.41|22890.41|23006.72|22886.72|23010.41|22890.41|23006.21|22886.21|10
1637677800000|2021-11-23 14:30:00|23006.6|22886.6|23005.29|22885.29|23006.96|22886.96|23004.79|22884.79|10
1637677810000|2021-11-23 14:30:10|23006.91|22886.91|23024.34|22904.34|23024.34|22904.34|23006.91|22886.91|10
1637677820000|2021-11-23 14:30:20|23023.91|22903.91|23036.68|22916.68|23037.12|22917.12|23023.91|22903.91|10
1637677830000|2021-11-23 14:30:30|23036.42|22916.42|23039.37|22919.37|23039.37|22919.37|23035.17|22915.17|10
1637677840000|2021-11-23 14:30:40|23039.83|22919.83|23041.41|22921.41|23043.42|22923.42|23039.83|22919.83|10
1637677850000|2021-11-23 14:30:50|23039.68|22919.68|23029.08|22909.08|23039.68|22919.68|23029.08|22909.08|10
1637677860000|2021-11-23 14:31:00|23028.92|22908.92|23033.58|22913.58|23034.06|22914.06|23027.73|22907.73|10
1637677870000|2021-11-23 14:31:10|23033.96|22913.96|23031.9|22911.9|23035.11|22915.11|23031.9|22911.9|10
1637677880000|2021-11-23 14:31:20|23031.64|22911.64|23027.29|22907.29|23031.64|22911.64|23027.03|22907.03|10
1637677890000|2021-11-23 14:31:30|23026.66|22906.66|23019.82|22899.82|23026.73|22906.73|23019.82|22899.82|10
1637677900000|2021-11-23 14:31:40|23019.19|22899.19|23023.74|22903.74|23023.74|22903.74|23018.41|22898.41|10
1637677910000|2021-11-23 14:31:50|23023.9|22903.9|23028.26|22908.26|23028.26|22908.26|23023.9|22903.9|10
1637677920000|2021-11-23 14:32:00|23028.35|22908.35|23023.8|22903.8|23028.36|22908.36|23023.8|22903.8|10
1637677930000|2021-11-23 14:32:10|23022.98|22902.98|23009.44|22889.44|23022.98|22902.98|23009.44|22889.44|10
1637677940000|2021-11-23 14:32:20|23009.76|22889.76|23007.14|22887.14|23010.09|22890.09|23006.28|22886.28|10
1637677950000|2021-11-23 14:32:30|23006.96|22886.96|23007.91|22887.91|23008.56|22888.56|23006.96|22886.96|10
1637677960000|2021-11-23 14:32:40|23006.94|22886.94|23007.66|22887.66|23007.91|22887.91|23005.13|22885.13|10
1637677970000|2021-11-23 14:32:50|23006.15|22886.15|23001.66|22881.66|23006.15|22886.15|23001.53|22881.53|8
1637677980000|2021-11-23 14:33:00|23000.94|22880.94|22995.66|22875.66|23001.42|22881.42|22995.66|22875.66|10
1637677990000|2021-11-23 14:33:10|22994.04|22874.04|22982.71|22862.71|22994.04|22874.04|22982.71|22862.71|10
1637678000000|2021-11-23 14:33:20|22983.02|22863.02|22972.87|22852.87|22983.02|22863.02|22972.41|22852.41|10
1637678010000|2021-11-23 14:33:30|22972.44|22852.44|22971.37|22851.37|22972.44|22852.44|22970.1|22850.1|10
1637678020000|2021-11-23 14:33:40|22972.3|22852.3|22970.45|22850.45|22972.3|22852.3|22969.74|22849.74|10
1637678030000|2021-11-23 14:33:50|22970.08|22850.08|22968.56|22848.56|22970.08|22850.08|22966.88|22846.88|10
1637678040000|2021-11-23 14:34:00|22968.9|22848.9|22965.35|22845.35|22968.9|22848.9|22965.35|22845.35|10
1637678050000|2021-11-23 14:34:10|22965.03|22845.03|22946.6|22826.6|22965.03|22845.03|22946.39|22826.39|10
1637678060000|2021-11-23 14:34:20|22946.2|22826.2|22944.56|22824.56|22946.2|22826.2|22944.18|22824.18|10
1637678070000|2021-11-23 14:34:30|22943.96|22823.96|22943.11|22823.11|22943.96|22823.96|22942.73|22822.73|10
1637678080000|2021-11-23 14:34:40|22942.81|22822.81|22942.02|22822.02|22943.25|22823.25|22941.03|22821.03|9
1637678090000|2021-11-23 14:34:50|22942.06|22822.06|22935.24|22815.24|22942.06|22822.06|22935.24|22815.24|10
1637678100000|2021-11-23 14:35:00|22934.19|22814.19|22934.05|22814.05|22934.19|22814.19|22932.01|22812.01|10
1637678110000|2021-11-23 14:35:10|22934.4|22814.4|22936.5|22816.5|22936.73|22816.73|22931.89|22811.89|9
1637678120000|2021-11-23 14:35:20|22936.35|22816.35|22936.02|22816.02|22937.64|22817.64|22933.64|22813.64|10
1637678130000|2021-11-23 14:35:30|22937.22|22817.22|22921.38|22801.38|22937.87|22817.87|22921.38|22801.38|10
1637678140000|2021-11-23 14:35:40|22919.15|22799.15|22914.94|22794.94|22919.15|22799.15|22914.42|22794.42|10
1637678150000|2021-11-23 14:35:50|22913.62|22793.62|22911.49|22791.49|22913.62|22793.62|22911.33|22791.33|10
1637678160000|2021-11-23 14:36:00|22910.84|22790.84|22911.86|22791.86|22912.65|22792.65|22910.11|22790.11|10
1637678170000|2021-11-23 14:36:10|22913.89|22793.89|22912.49|22792.49|22915.62|22795.62|22911.89|22791.89|9
1637678180000|2021-11-23 14:36:20|22912.85|22792.85|22913.13|22793.13|22915.85|22795.85|22912.85|22792.85|10
1637678190000|2021-11-23 14:36:30|22913.19|22793.19|22901.95|22781.95|22913.35|22793.35|22901.95|22781.95|10
1637678200000|2021-11-23 14:36:40|22900.9|22780.9|22900.51|22780.51|22902.42|22782.42|22899.82|22779.82|10
1637678210000|2021-11-23 14:36:50|22900.06|22780.06|22899|22779|22900.12|22780.12|22897.48|22777.48|10
1637678220000|2021-11-23 14:37:00|22897.88|22777.88|22897.31|22777.31|22897.88|22777.88|22895.95|22775.95|10
1637678230000|2021-11-23 14:37:10|22897.18|22777.18|22895.69|22775.69|22897.18|22777.18|22895.69|22775.69|9
1637678240000|2021-11-23 14:37:20|22895.7|22775.7|22892.09|22772.09|22897.2|22777.2|22892.09|22772.09|10
1637678250000|2021-11-23 14:37:30|22891.54|22771.54|22890.57|22770.57|22891.97|22771.97|22889.65|22769.65|10
1637678260000|2021-11-23 14:37:40|22890.78|22770.78|22890.36|22770.36|22891.14|22771.14|22890.02|22770.02|10
1637678270000|2021-11-23 14:37:50|22890.23|22770.23|22888.82|22768.82|22890.75|22770.75|22888.82|22768.82|10
1637678280000|2021-11-23 14:38:00|22884.38|22764.38|22885.52|22765.52|22885.52|22765.52|22883.92|22763.92|10
1637678290000|2021-11-23 14:38:10|22884.98|22764.98|22889.12|22769.12|22889.12|22769.12|22884.98|22764.98|10
1637678300000|2021-11-23 14:38:20|22888.39|22768.39|22886.16|22766.16|22889.28|22769.28|22886.16|22766.16|10
1637678310000|2021-11-23 14:38:30|22885.53|22765.53|22886.11|22766.11|22886.95|22766.95|22882.3|22762.3|10
1637678320000|2021-11-23 14:38:40|22886.79|22766.79|22884.36|22764.36|22886.79|22766.79|22884.36|22764.36|10
1637678330000|2021-11-23 14:38:50|22884.31|22764.31|22885.95|22765.95|22885.95|22765.95|22883.12|22763.12|10
1637678340000|2021-11-23 14:39:00|22886.54|22766.54|22892.47|22772.47|22892.47|22772.47|22886.54|22766.54|10
1637678350000|2021-11-23 14:39:10|22894.09|22774.09|22896.12|22776.12|22896.42|22776.42|22892.82|22772.82|10
1637678360000|2021-11-23 14:39:20|22896.83|22776.83|22906.8|22786.8|22907.28|22787.28|22896.83|22776.83|10
1637678370000|2021-11-23 14:39:30|22906.21|22786.21|22906.56|22786.56|22907.06|22787.06|22905.6|22785.6|10
1637678380000|2021-11-23 14:39:40|22906.31|22786.31|22905.65|22785.65|22906.31|22786.31|22904.37|22784.37|10
1637678390000|2021-11-23 14:39:50|22904.92|22784.92|22904.4|22784.4|22905.81|22785.81|22903.48|22783.48|10
1637678400000|2021-11-23 14:40:00|22904.24|22784.24|22901.33|22781.33|22904.38|22784.38|22901.33|22781.33|10
1637678410000|2021-11-23 14:40:10|22900.73|22780.73|22899.83|22779.83|22901.3|22781.3|22899.35|22779.35|10
1637678420000|2021-11-23 14:40:20|22899.11|22779.11|22899.52|22779.52|22900.89|22780.89|22899.11|22779.11|10
1637678430000|2021-11-23 14:40:30|22899.18|22779.18|22901.55|22781.55|22901.55|22781.55|22899.18|22779.18|10
1637678440000|2021-11-23 14:40:40|22902.23|22782.23|22904.9|22784.9|22904.94|22784.94|22902.23|22782.23|10
1637678450000|2021-11-23 14:40:50|22906.74|22786.74|22908.72|22788.72|22908.79|22788.79|22906.7|22786.7|9
1637678460000|2021-11-23 14:41:00|22909.31|22789.31|22910.58|22790.58|22910.58|22790.58|22908.22|22788.22|10
1637678470000|2021-11-23 14:41:10|22909.63|22789.63|22899.37|22779.37|22909.63|22789.63|22899.37|22779.37|10
1637678480000|2021-11-23 14:41:20|22898.99|22778.99|22898.6|22778.6|22900.13|22780.13|22898.6|22778.6|9
1637678490000|2021-11-23 14:41:30|22897.35|22777.35|22897.17|22777.17|22898.37|22778.37|22896.72|22776.72|10
1637678500000|2021-11-23 14:41:40|22897.8|22777.8|22903.07|22783.07|22903.07|22783.07|22897.77|22777.77|10
1637678510000|2021-11-23 14:41:50|22903.06|22783.06|22898.65|22778.65|22903.17|22783.17|22898.65|22778.65|10
1637678520000|2021-11-23 14:42:00|22897.7|22777.7|22893.35|22773.35|22897.7|22777.7|22893.35|22773.35|10
1637678530000|2021-11-23 14:42:10|22892.54|22772.54|22888.77|22768.77|22892.64|22772.64|22888.3|22768.3|10
1637678540000|2021-11-23 14:42:20|22888.23|22768.23|22889.14|22769.14|22889.14|22769.14|22885.03|22765.03|10
1637678550000|2021-11-23 14:42:30|22888.44|22768.44|22895.56|22775.56|22895.56|22775.56|22888.44|22768.44|10
1637678560000|2021-11-23 14:42:40|22896.23|22776.23|22899.47|22779.47|22899.47|22779.47|22896.23|22776.23|10
1637678570000|2021-11-23 14:42:50|22899.84|22779.84|22898.09|22778.09|22901.62|22781.62|22897.7|22777.7|10
1637678580000|2021-11-23 14:43:00|22897.29|22777.29|22896.73|22776.73|22897.29|22777.29|22896.45|22776.45|10
1637678590000|2021-11-23 14:43:10|22897.42|22777.42|22901.87|22781.87|22901.9|22781.9|22897.42|22777.42|10
1637678600000|2021-11-23 14:43:20|22901.67|22781.67|22906|22786|22906.22|22786.22|22901.67|22781.67|10
1637678610000|2021-11-23 14:43:30|22906.06|22786.06|22909.43|22789.43|22909.43|22789.43|22906.06|22786.06|10
1637678620000|2021-11-23 14:43:40|22909.57|22789.57|22913.22|22793.22|22913.22|22793.22|22909.57|22789.57|10
1637678630000|2021-11-23 14:43:50|22913.36|22793.36|22910.84|22790.84|22913.47|22793.47|22910.84|22790.84|10
1637678640000|2021-11-23 14:44:00|22910.89|22790.89|22913.63|22793.63|22914.14|22794.14|22910.89|22790.89|9
1637678650000|2021-11-23 14:44:10|22914.45|22794.45|22913.28|22793.28|22915.49|22795.49|22913.28|22793.28|10
1637678660000|2021-11-23 14:44:20|22913.07|22793.07|22913.76|22793.76|22913.76|22793.76|22911.96|22791.96|10
1637678670000|2021-11-23 14:44:30|22914.6|22794.6|22911.24|22791.24|22916.03|22796.03|22911.24|22791.24|10
1637678680000|2021-11-23 14:44:40|22910.95|22790.95|22908.35|22788.35|22911.29|22791.29|22908.35|22788.35|10
1637678690000|2021-11-23 14:44:50|22908.86|22788.86|22909.64|22789.64|22911.39|22791.39|22908.86|22788.86|10
1637678700000|2021-11-23 14:45:00|22909.79|22789.79|22912.54|22792.54|22912.54|22792.54|22909.34|22789.34|10
1637678710000|2021-11-23 14:45:10|22913.12|22793.12|22914.19|22794.19|22914.19|22794.19|22912.14|22792.14|10
1637678720000|2021-11-23 14:45:20|22914.35|22794.35|22919.31|22799.31|22919.31|22799.31|22914.35|22794.35|10
1637678730000|2021-11-23 14:45:30|22919.47|22799.47|22925|22805|22925|22805|22919.47|22799.47|10
1637678740000|2021-11-23 14:45:40|22925.82|22805.82|22930.94|22810.94|22930.94|22810.94|22925.82|22805.82|10
1637678750000|2021-11-23 14:45:50|22931.73|22811.73|22931.85|22811.85|22932.32|22812.32|22930.85|22810.85|10
1637678760000|2021-11-23 14:46:00|22932.16|22812.16|22933.75|22813.75|22934.09|22814.09|22932.16|22812.16|9
1637678770000|2021-11-23 14:46:10|22933.29|22813.29|22932|22812|22934.15|22814.15|22931.95|22811.95|9
1637678780000|2021-11-23 14:46:20|22932.5|22812.5|22931.94|22811.94|22932.5|22812.5|22930.71|22810.71|10
1637678790000|2021-11-23 14:46:30|22932.18|22812.18|22933.12|22813.12|22933.12|22813.12|22931.34|22811.34|10
1637678800000|2021-11-23 14:46:40|22933|22813|22937.69|22817.69|22937.69|22817.69|22933|22813|10
1637678810000|2021-11-23 14:46:50|22938.41|22818.41|22946.51|22826.51|22946.51|22826.51|22938.41|22818.41|10
1637678820000|2021-11-23 14:47:00|22948.02|22828.02|22949.9|22829.9|22949.9|22829.9|22947.19|22827.19|10
1637678830000|2021-11-23 14:47:10|22949.73|22829.73|22952.52|22832.52|22952.52|22832.52|22949.73|22829.73|10
1637678840000|2021-11-23 14:47:20|22952.38|22832.38|22949.69|22829.69|22953.52|22833.52|22949.69|22829.69|10
1637678850000|2021-11-23 14:47:30|22949.4|22829.4|22948.43|22828.43|22949.4|22829.4|22947.85|22827.85|10
1637678860000|2021-11-23 14:47:40|22948.66|22828.66|22953.28|22833.28|22953.62|22833.62|22947.46|22827.46|10
1637678870000|2021-11-23 14:47:50|22953.27|22833.27|22951.47|22831.47|22953.75|22833.75|22951.4|22831.4|10
1637678880000|2021-11-23 14:48:00|22951.22|22831.22|22951.55|22831.55|22951.55|22831.55|22950.02|22830.02|10
1637678890000|2021-11-23 14:48:10|22952.11|22832.11|22953.19|22833.19|22953.77|22833.77|22951.96|22831.96|10
1637678900000|2021-11-23 14:48:20|22953.66|22833.66|22956.92|22836.92|22956.92|22836.92|22953.27|22833.27|10
1637678910000|2021-11-23 14:48:30|22957.08|22837.08|22962.59|22842.59|22963.56|22843.56|22957.08|22837.08|10
1637678920000|2021-11-23 14:48:40|22964.1|22844.1|22962.64|22842.64|22964.8|22844.8|22962.64|22842.64|10
1637678930000|2021-11-23 14:48:50|22961.44|22841.44|22975.94|22855.94|22975.94|22855.94|22961.44|22841.44|10
1637678940000|2021-11-23 14:49:00|22974.28|22854.28|22996.43|22876.43|22996.43|22876.43|22974.28|22854.28|10
1637678950000|2021-11-23 14:49:10|22996.73|22876.73|22992.8|22872.8|22996.73|22876.73|22992.8|22872.8|10
1637678960000|2021-11-23 14:49:20|22994.36|22874.36|22997.8|22877.8|22997.8|22877.8|22994.36|22874.36|10
1637678970000|2021-11-23 14:49:30|22998.77|22878.77|23002.83|22882.83|23003.19|22883.19|22998.77|22878.77|10
1637678980000|2021-11-23 14:49:40|23002.42|22882.42|23002.01|22882.01|23002.42|22882.42|22998.42|22878.42|10
1637678990000|2021-11-23 14:49:50|23001.17|22881.17|23008.67|22888.67|23008.67|22888.67|23000.98|22880.98|10
1637679000000|2021-11-23 14:50:00|23009.55|22889.55|23047.63|22927.63|23047.63|22927.63|23009.55|22889.55|10
1637679010000|2021-11-23 14:50:10|23046.87|22926.87|23070.28|22950.28|23070.28|22950.28|23046.87|22926.87|10
1637679020000|2021-11-23 14:50:20|23073.06|22953.06|23091.41|22971.41|23091.41|22971.41|23070.7|22950.7|10
1637679030000|2021-11-23 14:50:30|23091.82|22971.82|23115.23|22995.23|23115.23|22995.23|23091.82|22971.82|10
1637679040000|2021-11-23 14:50:40|23118.47|22998.47|23108.07|22988.07|23118.61|22998.61|23103.68|22983.68|10
1637679050000|2021-11-23 14:50:50|23107.45|22987.45|23120.57|23000.57|23120.57|23000.57|23107.45|22987.45|10
1637679060000|2021-11-23 14:51:00|23120.75|23000.75|23124.75|23004.75|23124.75|23004.75|23115.94|22995.94|10
1637679070000|2021-11-23 14:51:10|23125.57|23005.57|23127.47|23007.47|23131.65|23011.65|23125.57|23005.57|10
1637679080000|2021-11-23 14:51:20|23129.97|23009.97|23139.08|23019.08|23139.08|23019.08|23129.33|23009.33|10
1637679090000|2021-11-23 14:51:30|23141.07|23021.07|23166.39|23046.39|23166.39|23046.39|23140.95|23020.95|10
1637679100000|2021-11-23 14:51:40|23166.27|23046.27|23174.26|23054.26|23174.26|23054.26|23163.84|23043.84|10
1637679110000|2021-11-23 14:51:50|23173.17|23053.17|23192|23072|23192|23072|23173.17|23053.17|10
1637679120000|2021-11-23 14:52:00|23195.51|23075.51|23201.43|23081.43|23201.65|23081.65|23195.51|23075.51|10
1637679130000|2021-11-23 14:52:10|23199.64|23079.64|23192.43|23072.43|23199.66|23079.66|23192.43|23072.43|9
1637679140000|2021-11-23 14:52:20|23191.97|23071.97|23202.16|23082.16|23202.3|23082.3|23191.51|23071.51|10
1637679150000|2021-11-23 14:52:30|23202.03|23082.03|23203.75|23083.75|23204.18|23084.18|23199.69|23079.69|10
1637679160000|2021-11-23 14:52:40|23203.62|23083.62|23207.88|23087.88|23208.79|23088.79|23203.1|23083.1|10
1637679170000|2021-11-23 14:52:50|23207.89|23087.89|23203.73|23083.73|23207.89|23087.89|23203.73|23083.73|10
1637679180000|2021-11-23 14:53:00|23202.72|23082.72|23207.85|23087.85|23207.85|23087.85|23202.59|23082.59|10
1637679190000|2021-11-23 14:53:10|23211.54|23091.54|23210.09|23090.09|23213.32|23093.32|23210.09|23090.09|9
1637679200000|2021-11-23 14:53:20|23208.61|23088.61|23205.56|23085.56|23209.52|23089.52|23205.56|23085.56|10
1637679210000|2021-11-23 14:53:30|23205.88|23085.88|23209.05|23089.05|23209.05|23089.05|23204.12|23084.12|9
1637679220000|2021-11-23 14:53:40|23210.11|23090.11|23220.72|23100.72|23220.72|23100.72|23209.62|23089.62|10
1637679230000|2021-11-23 14:53:50|23221.45|23101.45|23222.88|23102.88|23226.3|23106.3|23221.45|23101.45|10
1637679240000|2021-11-23 14:54:00|23221.79|23101.79|23218.22|23098.22|23221.79|23101.79|23218.22|23098.22|10
1637679250000|2021-11-23 14:54:10|23218.11|23098.11|23217.45|23097.45|23225.18|23105.18|23217.45|23097.45|10
1637679260000|2021-11-23 14:54:20|23216.13|23096.13|23212.44|23092.44|23216.13|23096.13|23210.89|23090.89|10
1637679270000|2021-11-23 14:54:30|23211.5|23091.5|23232.64|23112.64|23232.64|23112.64|23211.42|23091.42|10
1637679280000|2021-11-23 14:54:40|23236.07|23116.07|23249.57|23129.57|23249.57|23129.57|23236.07|23116.07|10
1637679290000|2021-11-23 14:54:50|23249.85|23129.85|23242.46|23122.46|23250.11|23130.11|23242.46|23122.46|10
1637679300000|2021-11-23 14:55:00|23243.08|23123.08|23262.85|23142.85|23262.85|23142.85|23243.08|23123.08|10
1637679310000|2021-11-23 14:55:10|23263.98|23143.98|23264.66|23144.66|23267.06|23147.06|23263.34|23143.34|10
1637679320000|2021-11-23 14:55:20|23263.94|23143.94|23254.71|23134.71|23264.96|23144.96|23254.71|23134.71|10
1637679330000|2021-11-23 14:55:30|23253.07|23133.07|23241.11|23121.11|23253.07|23133.07|23241.11|23121.11|10
1637679340000|2021-11-23 14:55:40|23241.67|23121.67|23238.83|23118.83|23247.26|23127.26|23238.83|23118.83|10
1637679350000|2021-11-23 14:55:50|23235.86|23115.86|23224.48|23104.48|23235.86|23115.86|23224.48|23104.48|10
1637679360000|2021-11-23 14:56:00|23224.08|23104.08|23226.66|23106.66|23226.66|23106.66|23222.5|23102.5|10
1637679370000|2021-11-23 14:56:10|23227.26|23107.26|23228.82|23108.82|23231.8|23111.8|23227.26|23107.26|10
1637679380000|2021-11-23 14:56:20|23227.61|23107.61|23224.81|23104.81|23227.61|23107.61|23223.9|23103.9|10
1637679390000|2021-11-23 14:56:30|23225.83|23105.83|23221.11|23101.11|23225.83|23105.83|23221.11|23101.11|10
1637679400000|2021-11-23 14:56:40|23220.5|23100.5|23222.84|23102.84|23225.38|23105.38|23220.5|23100.5|10
1637679410000|2021-11-23 14:56:50|23223.64|23103.64|23247.93|23127.93|23247.93|23127.93|23223.64|23103.64|10
1637679420000|2021-11-23 14:57:00|23248.21|23128.21|23262.15|23142.15|23262.15|23142.15|23248.21|23128.21|10
1637679430000|2021-11-23 14:57:10|23263.12|23143.12|23280.27|23160.27|23280.27|23160.27|23263.12|23143.12|10
1637679440000|2021-11-23 14:57:20|23284.34|23164.34|23282.84|23162.84|23286.4|23166.4|23282.84|23162.84|10
1637679450000|2021-11-23 14:57:30|23282.31|23162.31|23285.94|23165.94|23285.94|23165.94|23282.31|23162.31|10
1637679460000|2021-11-23 14:57:40|23285.91|23165.91|23288.53|23168.53|23292.15|23172.15|23285.91|23165.91|10
1637679470000|2021-11-23 14:57:50|23289.55|23169.55|23288.75|23168.75|23290.33|23170.33|23288.75|23168.75|10
1637679480000|2021-11-23 14:58:00|23289.78|23169.78|23288.47|23168.47|23289.78|23169.78|23287.4|23167.4|10
1637679490000|2021-11-23 14:58:10|23287.87|23167.87|23282.98|23162.98|23287.87|23167.87|23282.27|23162.27|10
1637679500000|2021-11-23 14:58:20|23282.25|23162.25|23283.42|23163.42|23284.35|23164.35|23280.32|23160.32|10
1637679510000|2021-11-23 14:58:30|23284.87|23164.87|23293.37|23173.37|23293.37|23173.37|23284.24|23164.24|10
1637679520000|2021-11-23 14:58:40|23294.26|23174.26|23297.15|23177.15|23297.15|23177.15|23293.02|23173.02|10
1637679530000|2021-11-23 14:58:50|23298.13|23178.13|23300.92|23180.92|23301.24|23181.24|23298.13|23178.13|9
1637679540000|2021-11-23 14:59:00|23300.26|23180.26|23293.49|23173.49|23300.26|23180.26|23291.32|23171.32|10
1637679550000|2021-11-23 14:59:10|23294.63|23174.63|23307.84|23187.84|23307.84|23187.84|23294.63|23174.63|10
1637679560000|2021-11-23 14:59:20|23307.97|23187.97|23318.54|23198.54|23318.54|23198.54|23307.97|23187.97|10
1637679570000|2021-11-23 14:59:30|23319.18|23199.18|23314.05|23194.05|23321.93|23201.93|23314.05|23194.05|10
1637679580000|2021-11-23 14:59:40|23313.99|23193.99|23315.75|23195.75|23316.19|23196.19|23313.99|23193.99|10
1637679590000|2021-11-23 14:59:50|23315.9|23195.9|23312.49|23192.49|23315.9|23195.9|23310.32|23190.32|10
1637679600000|2021-11-23 15:00:00|23312.46|23192.46|23325.86|23205.86|23325.86|23205.86|23310.97|23190.97|10
1637679610000|2021-11-23 15:00:10|23328.81|23208.81|23334.92|23214.92|23338.4|23218.4|23328.81|23208.81|10
1637679620000|2021-11-23 15:00:20|23333.6|23213.6|23319.37|23199.37|23333.6|23213.6|23319.37|23199.37|10
1637679630000|2021-11-23 15:00:30|23317.12|23197.12|23315.55|23195.55|23317.95|23197.95|23315.04|23195.04|10
1637679640000|2021-11-23 15:00:40|23314|23194|23309.6|23189.6|23314|23194|23309.6|23189.6|10
1637679650000|2021-11-23 15:00:50|23310.93|23190.93|23315.1|23195.1|23315.24|23195.24|23310.93|23190.93|10
1637679660000|2021-11-23 15:01:00|23315.61|23195.61|23317.89|23197.89|23321.7|23201.7|23315.61|23195.61|10
1637679670000|2021-11-23 15:01:10|23316.72|23196.72|23296.88|23176.88|23317.62|23197.62|23296.88|23176.88|10
1637679680000|2021-11-23 15:01:20|23295.48|23175.48|23292.75|23172.75|23295.48|23175.48|23291.81|23171.81|10
1637679690000|2021-11-23 15:01:30|23292.82|23172.82|23287.89|23167.89|23295.21|23175.21|23287.89|23167.89|10
1637679700000|2021-11-23 15:01:40|23283.36|23163.36|23269.46|23149.46|23283.36|23163.36|23266.72|23146.72|10
1637679710000|2021-11-23 15:01:50|23267.07|23147.07|23267.24|23147.24|23267.24|23147.24|23264.61|23144.61|10
1637679720000|2021-11-23 15:02:00|23268.67|23148.67|23272.87|23152.87|23273.07|23153.07|23268.67|23148.67|10
1637679730000|2021-11-23 15:02:10|23273.05|23153.05|23264.81|23144.81|23273.05|23153.05|23264.81|23144.81|10
1637679740000|2021-11-23 15:02:20|23264.56|23144.56|23255.72|23135.72|23264.56|23144.56|23255.72|23135.72|10
1637679750000|2021-11-23 15:02:30|23253.65|23133.65|23244.55|23124.55|23253.97|23133.97|23244.55|23124.55|10
1637679760000|2021-11-23 15:02:40|23243.67|23123.67|23238.32|23118.32|23243.67|23123.67|23238.32|23118.32|10
1637679770000|2021-11-23 15:02:50|23238.71|23118.71|23238.87|23118.87|23239.88|23119.88|23238.3|23118.3|10
1637679780000|2021-11-23 15:03:00|23242.77|23122.77|23250.8|23130.8|23250.8|23130.8|23242.77|23122.77|10
1637679790000|2021-11-23 15:03:10|23253.18|23133.18|23260.03|23140.03|23260.03|23140.03|23252.85|23132.85|10
1637679800000|2021-11-23 15:03:20|23259.85|23139.85|23258.67|23138.67|23261.27|23141.27|23258.67|23138.67|10
1637679810000|2021-11-23 15:03:30|23259.68|23139.68|23256.69|23136.69|23259.68|23139.68|23256|23136|10
1637679820000|2021-11-23 15:03:40|23255.98|23135.98|23255.02|23135.02|23260.06|23140.06|23255.02|23135.02|10
1637679830000|2021-11-23 15:03:50|23254.02|23134.02|23246.57|23126.57|23254.02|23134.02|23246.57|23126.57|10
1637679840000|2021-11-23 15:04:00|23246.62|23126.62|23243.56|23123.56|23247.48|23127.48|23243.56|23123.56|10
1637679850000|2021-11-23 15:04:10|23242.92|23122.92|23240.1|23120.1|23243.34|23123.34|23240.1|23120.1|10
1637679860000|2021-11-23 15:04:20|23240.11|23120.11|23245.7|23125.7|23245.7|23125.7|23239.63|23119.63|10
1637679870000|2021-11-23 15:04:30|23246.72|23126.72|23249.34|23129.34|23249.34|23129.34|23246.72|23126.72|10
1637679880000|2021-11-23 15:04:40|23249.66|23129.66|23241.74|23121.74|23249.66|23129.66|23241.74|23121.74|10
1637679890000|2021-11-23 15:04:50|23243.57|23123.57|23246.59|23126.59|23246.98|23126.98|23243.57|23123.57|9
1637679900000|2021-11-23 15:05:00|23246.06|23126.06|23246.21|23126.21|23246.42|23126.42|23243.13|23123.13|10
1637679910000|2021-11-23 15:05:10|23247.18|23127.18|23253.49|23133.49|23256.25|23136.25|23247.18|23127.18|10
1637679920000|2021-11-23 15:05:20|23252.19|23132.19|23252.93|23132.93|23252.93|23132.93|23249.41|23129.41|10
1637679930000|2021-11-23 15:05:30|23253.58|23133.58|23254.75|23134.75|23256.12|23136.12|23253.58|23133.58|10
1637679940000|2021-11-23 15:05:40|23254.72|23134.72|23256.11|23136.11|23256.11|23136.11|23254.72|23134.72|10
1637679950000|2021-11-23 15:05:50|23256.52|23136.52|23256.96|23136.96|23256.96|23136.96|23255.57|23135.57|10
1637679960000|2021-11-23 15:06:00|23256.94|23136.94|23258.99|23138.99|23258.99|23138.99|23256.54|23136.54|10
1637679970000|2021-11-23 15:06:10|23259.22|23139.22|23257.56|23137.56|23259.22|23139.22|23256.89|23136.89|10
1637679980000|2021-11-23 15:06:20|23258.01|23138.01|23262.22|23142.22|23262.22|23142.22|23257.96|23137.96|10
1637679990000|2021-11-23 15:06:30|23262.21|23142.21|23262.82|23142.82|23263.8|23143.8|23262.01|23142.01|10
1637680000000|2021-11-23 15:06:40|23262.09|23142.09|23260.12|23140.12|23262.09|23142.09|23258.5|23138.5|10
1637680010000|2021-11-23 15:06:50|23260.1|23140.1|23261.96|23141.96|23262.2|23142.2|23259.98|23139.98|10
1637680020000|2021-11-23 15:07:00|23261.63|23141.63|23264.72|23144.72|23264.72|23144.72|23261.39|23141.39|10
1637680030000|2021-11-23 15:07:10|23264.69|23144.69|23269.61|23149.61|23269.61|23149.61|23264.69|23144.69|10
1637680040000|2021-11-23 15:07:20|23270.35|23150.35|23271.7|23151.7|23271.8|23151.8|23269.84|23149.84|10
1637680050000|2021-11-23 15:07:30|23272.83|23152.83|23268.16|23148.16|23272.83|23152.83|23268.16|23148.16|10
1637680060000|2021-11-23 15:07:40|23267.95|23147.95|23271.14|23151.14|23271.14|23151.14|23267.95|23147.95|10
1637680070000|2021-11-23 15:07:50|23271.19|23151.19|23274.26|23154.26|23274.26|23154.26|23271.16|23151.16|10
1637680080000|2021-11-23 15:08:00|23274.69|23154.69|23278.07|23158.07|23278.07|23158.07|23274.12|23154.12|9
1637680090000|2021-11-23 15:08:10|23278.35|23158.35|23281.46|23161.46|23281.46|23161.46|23277.26|23157.26|10
1637680100000|2021-11-23 15:08:20|23281.58|23161.58|23281.9|23161.9|23283.37|23163.37|23281.58|23161.58|10
1637680110000|2021-11-23 15:08:30|23281.59|23161.59|23281.63|23161.63|23282.18|23162.18|23280.45|23160.45|10
1637680120000|2021-11-23 15:08:40|23280.73|23160.73|23276.64|23156.64|23280.85|23160.85|23276.64|23156.64|9
1637680130000|2021-11-23 15:08:50|23276.3|23156.3|23268.25|23148.25|23276.61|23156.61|23268.25|23148.25|10
1637680140000|2021-11-23 15:09:00|23267.08|23147.08|23263.74|23143.74|23267.56|23147.56|23263.74|23143.74|10
1637680150000|2021-11-23 15:09:10|23263.15|23143.15|23252.76|23132.76|23263.3|23143.3|23252.76|23132.76|10
1637680160000|2021-11-23 15:09:20|23251.96|23131.96|23250.07|23130.07|23251.96|23131.96|23249.74|23129.74|10
1637680170000|2021-11-23 15:09:30|23249.29|23129.29|23249.13|23129.13|23249.29|23129.29|23247.17|23127.17|10
1637680180000|2021-11-23 15:09:40|23251.29|23131.29|23262.55|23142.55|23262.55|23142.55|23251.29|23131.29|10
1637680190000|2021-11-23 15:09:50|23261.74|23141.74|23269.53|23149.53|23269.53|23149.53|23261.74|23141.74|10
1637680200000|2021-11-23 15:10:00|23270.96|23150.96|23271.76|23151.76|23271.76|23151.76|23269.84|23149.84|10
1637680210000|2021-11-23 15:10:10|23273.04|23153.04|23273.51|23153.51|23273.51|23153.51|23271.2|23151.2|10
1637680220000|2021-11-23 15:10:20|23276.29|23156.29|23277.62|23157.62|23279.16|23159.16|23276.29|23156.29|10
1637680230000|2021-11-23 15:10:30|23275.47|23155.47|23274.96|23154.96|23275.47|23155.47|23274.02|23154.02|10
1637680240000|2021-11-23 15:10:40|23273.7|23153.7|23273.91|23153.91|23275.47|23155.47|23272.54|23152.54|10
1637680250000|2021-11-23 15:10:50|23274.17|23154.17|23281.4|23161.4|23281.4|23161.4|23274.1|23154.1|10
1637680260000|2021-11-23 15:11:00|23281.99|23161.99|23284.93|23164.93|23285.07|23165.07|23281.56|23161.56|10
1637680270000|2021-11-23 15:11:10|23285.79|23165.79|23289.47|23169.47|23289.47|23169.47|23285.66|23165.66|10
1637680280000|2021-11-23 15:11:20|23291.25|23171.25|23294.04|23174.04|23295|23175|23291.25|23171.25|10
1637680290000|2021-11-23 15:11:30|23294.03|23174.03|23289.36|23169.36|23294.85|23174.85|23289.36|23169.36|10
1637680300000|2021-11-23 15:11:40|23287.48|23167.48|23285.86|23165.86|23288.99|23168.99|23285.86|23165.86|10
1637680310000|2021-11-23 15:11:50|23285.27|23165.27|23284.86|23164.86|23285.66|23165.66|23284.13|23164.13|10
1637680320000|2021-11-23 15:12:00|23284.19|23164.19|23282.14|23162.14|23285.05|23165.05|23282.14|23162.14|9
1637680330000|2021-11-23 15:12:10|23282.31|23162.31|23277.94|23157.94|23282.31|23162.31|23277.94|23157.94|10
1637680340000|2021-11-23 15:12:20|23278.82|23158.82|23275.07|23155.07|23278.82|23158.82|23275.03|23155.03|9
1637680350000|2021-11-23 15:12:30|23274.67|23154.67|23274.23|23154.23|23274.91|23154.91|23274.09|23154.09|10
1637680360000|2021-11-23 15:12:40|23274.26|23154.26|23276.41|23156.41|23276.41|23156.41|23273.73|23153.73|9
1637680370000|2021-11-23 15:12:50|23277.19|23157.19|23275.03|23155.03|23277.21|23157.21|23274.87|23154.87|9
1637680380000|2021-11-23 15:13:00|23273.71|23153.71|23270.44|23150.44|23273.72|23153.72|23270.44|23150.44|10
1637680390000|2021-11-23 15:13:10|23270.78|23150.78|23268.95|23148.95|23270.78|23150.78|23268.15|23148.15|10
1637680400000|2021-11-23 15:13:20|23268.32|23148.32|23273.12|23153.12|23273.12|23153.12|23268.32|23148.32|10
1637680410000|2021-11-23 15:13:30|23272.92|23152.92|23274.14|23154.14|23275.71|23155.71|23272.32|23152.32|10
1637680420000|2021-11-23 15:13:40|23274.41|23154.41|23271.63|23151.63|23274.82|23154.82|23271.63|23151.63|10
1637680430000|2021-11-23 15:13:50|23271.8|23151.8|23267.32|23147.32|23271.8|23151.8|23267.32|23147.32|10
1637680440000|2021-11-23 15:14:00|23266.31|23146.31|23257.82|23137.82|23266.31|23146.31|23257.82|23137.82|10
1637680450000|2021-11-23 15:14:10|23255.19|23135.19|23243.7|23123.7|23255.19|23135.19|23243.7|23123.7|10
1637680460000|2021-11-23 15:14:20|23242.71|23122.71|23232.83|23112.83|23242.71|23122.71|23231.89|23111.89|10
1637680470000|2021-11-23 15:14:30|23231.13|23111.13|23220.2|23100.2|23231.13|23111.13|23220.2|23100.2|10
1637680480000|2021-11-23 15:14:40|23219.79|23099.79|23216.1|23096.1|23220.06|23100.06|23215.84|23095.84|10
1637680490000|2021-11-23 15:14:50|23215.15|23095.15|23213.8|23093.8|23215.15|23095.15|23213.04|23093.04|10
1637680500000|2021-11-23 15:15:00|23214|23094|23219.16|23099.16|23219.16|23099.16|23214|23094|10
1637680510000|2021-11-23 15:15:10|23219.06|23099.06|23225.78|23105.78|23225.78|23105.78|23217.47|23097.47|10
1637680520000|2021-11-23 15:15:20|23226.75|23106.75|23236.24|23116.24|23236.24|23116.24|23226.75|23106.75|10
1637680530000|2021-11-23 15:15:30|23238.77|23118.77|23241.49|23121.49|23241.49|23121.49|23238.77|23118.77|10
1637680540000|2021-11-23 15:15:40|23241.69|23121.69|23249.08|23129.08|23249.08|23129.08|23241.55|23121.55|10
1637680550000|2021-11-23 15:15:50|23250.14|23130.14|23253.77|23133.77|23253.77|23133.77|23250.14|23130.14|9
1637680560000|2021-11-23 15:16:00|23253.74|23133.74|23247.19|23127.19|23253.74|23133.74|23247.19|23127.19|10
1637680570000|2021-11-23 15:16:10|23245.8|23125.8|23241.79|23121.79|23245.8|23125.8|23240.42|23120.42|10
1637680580000|2021-11-23 15:16:20|23240.81|23120.81|23238.58|23118.58|23240.87|23120.87|23238.58|23118.58|9
1637680590000|2021-11-23 15:16:30|23238.2|23118.2|23232.74|23112.74|23238.2|23118.2|23232.74|23112.74|10
1637680600000|2021-11-23 15:16:40|23232.17|23112.17|23227.13|23107.13|23232.17|23112.17|23227.13|23107.13|10
1637680610000|2021-11-23 15:16:50|23226.27|23106.27|23222.79|23102.79|23226.27|23106.27|23222.79|23102.79|10
1637680620000|2021-11-23 15:17:00|23222.73|23102.73|23217.29|23097.29|23222.73|23102.73|23217.29|23097.29|10
1637680630000|2021-11-23 15:17:10|23216.67|23096.67|23215.73|23095.73|23216.85|23096.85|23215.64|23095.64|10
1637680640000|2021-11-23 15:17:20|23215.95|23095.95|23212.68|23092.68|23216.24|23096.24|23212.68|23092.68|10
1637680650000|2021-11-23 15:17:30|23212.43|23092.43|23207.88|23087.88|23212.43|23092.43|23207.88|23087.88|10
1637680660000|2021-11-23 15:17:40|23207.43|23087.43|23203.94|23083.94|23207.43|23087.43|23203.94|23083.94|9
1637680670000|2021-11-23 15:17:50|23203.97|23083.97|23199.19|23079.19|23203.97|23083.97|23199.19|23079.19|10
1637680680000|2021-11-23 15:18:00|23198.52|23078.52|23187.66|23067.66|23198.52|23078.52|23187.66|23067.66|10
1637680690000|2021-11-23 15:18:10|23187.17|23067.17|23191.67|23071.67|23191.67|23071.67|23187.17|23067.17|10
1637680700000|2021-11-23 15:18:20|23192.98|23072.98|23194.06|23074.06|23194.06|23074.06|23192.08|23072.08|9
1637680710000|2021-11-23 15:18:30|23194.09|23074.09|23192.78|23072.78|23194.56|23074.56|23192.78|23072.78|10
1637680720000|2021-11-23 15:18:40|23192.47|23072.47|23187.95|23067.95|23192.47|23072.47|23187.95|23067.95|10
1637680730000|2021-11-23 15:18:50|23187.25|23067.25|23182.59|23062.59|23187.25|23067.25|23182.59|23062.59|10
1637680740000|2021-11-23 15:19:00|23181.58|23061.58|23178.48|23058.48|23182.46|23062.46|23178.48|23058.48|10
1637680750000|2021-11-23 15:19:10|23176.02|23056.02|23174.15|23054.15|23176.33|23056.33|23174.15|23054.15|10
1637680760000|2021-11-23 15:19:20|23173.5|23053.5|23171.23|23051.23|23173.5|23053.5|23166.81|23046.81|10
1637680770000|2021-11-23 15:19:30|23172.01|23052.01|23173.67|23053.67|23173.79|23053.79|23172.01|23052.01|10
1637680780000|2021-11-23 15:19:40|23175.16|23055.16|23170.04|23050.04|23175.49|23055.49|23170.04|23050.04|10
1637680790000|2021-11-23 15:19:50|23170.57|23050.57|23173.57|23053.57|23174.26|23054.26|23168.5|23048.5|10
1637680800000|2021-11-23 15:20:00|23172.63|23052.63|23168.81|23048.81|23172.63|23052.63|23167.97|23047.97|10
1637680810000|2021-11-23 15:20:10|23169.23|23049.23|23165.87|23045.87|23169.23|23049.23|23165.87|23045.87|10
1637680820000|2021-11-23 15:20:20|23164.47|23044.47|23158.2|23038.2|23164.47|23044.47|23158.2|23038.2|10
1637680830000|2021-11-23 15:20:30|23158.16|23038.16|23157.47|23037.47|23158.16|23038.16|23156.4|23036.4|10
1637680840000|2021-11-23 15:20:40|23157.31|23037.31|23157.52|23037.52|23158.28|23038.28|23156.77|23036.77|10
1637680850000|2021-11-23 15:20:50|23157.24|23037.24|23155.47|23035.47|23157.24|23037.24|23155.47|23035.47|10
1637680860000|2021-11-23 15:21:00|23154.7|23034.7|23156.21|23036.21|23156.21|23036.21|23154.7|23034.7|10
1637680870000|2021-11-23 15:21:10|23156.47|23036.47|23152.3|23032.3|23156.47|23036.47|23152.3|23032.3|10
1637680880000|2021-11-23 15:21:20|23153.4|23033.4|23150.08|23030.08|23153.4|23033.4|23150.08|23030.08|9
1637680890000|2021-11-23 15:21:30|23150.18|23030.18|23153.04|23033.04|23153.04|23033.04|23150.18|23030.18|9
1637680900000|2021-11-23 15:21:40|23153.21|23033.21|23156.85|23036.85|23157.21|23037.21|23153.21|23033.21|10
1637680910000|2021-11-23 15:21:50|23157.17|23037.17|23159.49|23039.49|23159.49|23039.49|23157.17|23037.17|10
1637680920000|2021-11-23 15:22:00|23159.5|23039.5|23157.94|23037.94|23159.5|23039.5|23157.05|23037.05|10
1637680930000|2021-11-23 15:22:10|23158.66|23038.66|23161.24|23041.24|23161.24|23041.24|23157.53|23037.53|10
1637680940000|2021-11-23 15:22:20|23162.87|23042.87|23164.74|23044.74|23164.87|23044.87|23162.87|23042.87|10
1637680950000|2021-11-23 15:22:30|23164.76|23044.76|23166.98|23046.98|23166.98|23046.98|23164.76|23044.76|9
1637680960000|2021-11-23 15:22:40|23166.87|23046.87|23163.92|23043.92|23169.24|23049.24|23163.92|23043.92|10
1637680970000|2021-11-23 15:22:50|23162.35|23042.35|23162.93|23042.93|23164.12|23044.12|23161.17|23041.17|10
1637680980000|2021-11-23 15:23:00|23162.11|23042.11|23151.18|23031.18|23162.11|23042.11|23151.18|23031.18|10
1637680990000|2021-11-23 15:23:10|23150.89|23030.89|23153.56|23033.56|23153.56|23033.56|23149.27|23029.27|10
1637681000000|2021-11-23 15:23:20|23153.19|23033.19|23156.43|23036.43|23157.2|23037.2|23153.19|23033.19|10
1637681010000|2021-11-23 15:23:30|23155.89|23035.89|23160.63|23040.63|23160.63|23040.63|23155.89|23035.89|10
1637681020000|2021-11-23 15:23:40|23161.83|23041.83|23165.77|23045.77|23165.77|23045.77|23161.54|23041.54|10
1637681030000|2021-11-23 15:23:50|23165.37|23045.37|23164.86|23044.86|23166.96|23046.96|23164.86|23044.86|10
1637681040000|2021-11-23 15:24:00|23163.99|23043.99|23163.88|23043.88|23163.99|23043.99|23162.9|23042.9|10
1637681050000|2021-11-23 15:24:10|23164.35|23044.35|23169.09|23049.09|23169.09|23049.09|23164.35|23044.35|10
1637681060000|2021-11-23 15:24:20|23168.71|23048.71|23171.38|23051.38|23172.94|23052.94|23167.55|23047.55|10
1637681070000|2021-11-23 15:24:30|23170.65|23050.65|23170.71|23050.71|23170.93|23050.93|23169.71|23049.71|10
1637681080000|2021-11-23 15:24:40|23169.64|23049.64|23168.43|23048.43|23170.99|23050.99|23168.43|23048.43|10
1637681090000|2021-11-23 15:24:50|23166.89|23046.89|23160.85|23040.85|23166.89|23046.89|23160.79|23040.79|10
1637681100000|2021-11-23 15:25:00|23160.17|23040.17|23155.39|23035.39|23160.17|23040.17|23155.39|23035.39|9
1637681110000|2021-11-23 15:25:10|23152.8|23032.8|23146.11|23026.11|23153.89|23033.89|23146.11|23026.11|10
1637681120000|2021-11-23 15:25:20|23144.9|23024.9|23145.13|23025.13|23145.22|23025.22|23143.06|23023.06|10
1637681130000|2021-11-23 15:25:30|23147.16|23027.16|23149.97|23029.97|23149.97|23029.97|23147.16|23027.16|9
1637681140000|2021-11-23 15:25:40|23148.83|23028.83|23154.75|23034.75|23154.75|23034.75|23148.83|23028.83|10
1637681150000|2021-11-23 15:25:50|23156.7|23036.7|23156.77|23036.77|23158.47|23038.47|23156.7|23036.7|10
1637681160000|2021-11-23 15:26:00|23155.58|23035.58|23152.06|23032.06|23155.58|23035.58|23152.06|23032.06|9
1637681170000|2021-11-23 15:26:10|23153.19|23033.19|23153.71|23033.71|23153.95|23033.95|23152.2|23032.2|10
1637681180000|2021-11-23 15:26:20|23154.11|23034.11|23152.48|23032.48|23154.54|23034.54|23152.14|23032.14|10
1637681190000|2021-11-23 15:26:30|23153.77|23033.77|23152.54|23032.54|23155.79|23035.79|23152.54|23032.54|10
1637681200000|2021-11-23 15:26:40|23151.92|23031.92|23147.36|23027.36|23151.92|23031.92|23146.2|23026.2|9
1637681210000|2021-11-23 15:26:50|23145.64|23025.64|23135.92|23015.92|23145.64|23025.64|23135.92|23015.92|10
1637681220000|2021-11-23 15:27:00|23136.43|23016.43|23140.72|23020.72|23140.72|23020.72|23136.43|23016.43|10
1637681230000|2021-11-23 15:27:10|23142.61|23022.61|23147.41|23027.41|23147.61|23027.61|23142.61|23022.61|10
1637681240000|2021-11-23 15:27:20|23150.18|23030.18|23149.61|23029.61|23150.18|23030.18|23148.64|23028.64|10
1637681250000|2021-11-23 15:27:30|23149.74|23029.74|23150.83|23030.83|23152.09|23032.09|23148.71|23028.71|10
1637681260000|2021-11-23 15:27:40|23151.22|23031.22|23151.53|23031.53|23151.53|23031.53|23150.54|23030.54|10
1637681270000|2021-11-23 15:27:50|23150.11|23030.11|23150.31|23030.31|23151.66|23031.66|23150.09|23030.09|9
1637681280000|2021-11-23 15:28:00|23148.6|23028.6|23141.32|23021.32|23148.6|23028.6|23141.08|23021.08|10
1637681290000|2021-11-23 15:28:10|23141.42|23021.42|23143.5|23023.5|23143.5|23023.5|23140.77|23020.77|10
1637681300000|2021-11-23 15:28:20|23143.03|23023.03|23139.89|23019.89|23143.03|23023.03|23139.89|23019.89|10
1637681310000|2021-11-23 15:28:30|23140.22|23020.22|23137.73|23017.73|23140.65|23020.65|23137.73|23017.73|10
1637681320000|2021-11-23 15:28:40|23137.58|23017.58|23133.13|23013.13|23137.58|23017.58|23133.11|23013.11|10
1637681330000|2021-11-23 15:28:50|23131.04|23011.04|23124.63|23004.63|23131.04|23011.04|23124.63|23004.63|10
1637681340000|2021-11-23 15:29:00|23124.03|23004.03|23125.83|23005.83|23125.83|23005.83|23123.64|23003.64|10
1637681350000|2021-11-23 15:29:10|23128.1|23008.1|23130.23|23010.23|23130.47|23010.47|23127.82|23007.82|10
1637681360000|2021-11-23 15:29:20|23130.02|23010.02|23131.56|23011.56|23131.57|23011.57|23129.83|23009.83|10
1637681370000|2021-11-23 15:29:30|23131.19|23011.19|23128.54|23008.54|23131.65|23011.65|23128.54|23008.54|10
1637681380000|2021-11-23 15:29:40|23129.36|23009.36|23124.54|23004.54|23129.36|23009.36|23124.54|23004.54|10
1637681390000|2021-11-23 15:29:50|23121.89|23001.89|23119.18|22999.18|23123.13|23003.13|23118.31|22998.31|10
1637681400000|2021-11-23 15:30:00|23116.91|22996.91|23109.84|22989.84|23117.4|22997.4|23109.84|22989.84|10
1637681410000|2021-11-23 15:30:10|23110.36|22990.36|23104.61|22984.61|23110.36|22990.36|23102.35|22982.35|10
1637681420000|2021-11-23 15:30:20|23103.07|22983.07|23106.71|22986.71|23107.84|22987.84|23102.56|22982.56|10
1637681430000|2021-11-23 15:30:30|23106.8|22986.8|23110.03|22990.03|23110.03|22990.03|23106.38|22986.38|10
1637681440000|2021-11-23 15:30:40|23109.98|22989.98|23111.3|22991.3|23111.4|22991.4|23108.19|22988.19|10
1637681450000|2021-11-23 15:30:50|23111.71|22991.71|23117.27|22997.27|23117.36|22997.36|23111.71|22991.71|10
1637681460000|2021-11-23 15:31:00|23117.31|22997.31|23118.37|22998.37|23118.64|22998.64|23117.31|22997.31|10
1637681470000|2021-11-23 15:31:10|23118.24|22998.24|23117.1|22997.1|23118.24|22998.24|23116.85|22996.85|10
1637681480000|2021-11-23 15:31:20|23117.22|22997.22|23117.75|22997.75|23118.02|22998.02|23116.22|22996.22|10
1637681490000|2021-11-23 15:31:30|23118|22998|23120.63|23000.63|23121.41|23001.41|23118|22998|10
1637681500000|2021-11-23 15:31:40|23121.32|23001.32|23123.41|23003.41|23124.15|23004.15|23121.19|23001.19|10
1637681510000|2021-11-23 15:31:50|23123.91|23003.91|23130.86|23010.86|23130.86|23010.86|23123.91|23003.91|10
1637681520000|2021-11-23 15:32:00|23130.2|23010.2|23135.02|23015.02|23135.02|23015.02|23130.2|23010.2|10
1637681530000|2021-11-23 15:32:10|23134.22|23014.22|23132.9|23012.9|23134.3|23014.3|23132.9|23012.9|10
1637681540000|2021-11-23 15:32:20|23132.15|23012.15|23128.68|23008.68|23132.15|23012.15|23128.68|23008.68|10
1637681550000|2021-11-23 15:32:30|23127.6|23007.6|23126.51|23006.51|23128.16|23008.16|23125.62|23005.62|10
1637681560000|2021-11-23 15:32:40|23126.79|23006.79|23135.05|23015.05|23135.05|23015.05|23126.79|23006.79|10
1637681570000|2021-11-23 15:32:50|23136.27|23016.27|23141.54|23021.54|23141.54|23021.54|23136.27|23016.27|10
1637681580000|2021-11-23 15:33:00|23142.67|23022.67|23144.38|23024.38|23144.77|23024.77|23142.67|23022.67|10
1637681590000|2021-11-23 15:33:10|23143.47|23023.47|23142.11|23022.11|23143.47|23023.47|23141.54|23021.54|10
1637681600000|2021-11-23 15:33:20|23142|23022|23142.54|23022.54|23144.55|23024.55|23141.56|23021.56|10
1637681610000|2021-11-23 15:33:30|23143.17|23023.17|23144.83|23024.83|23145.26|23025.26|23143.17|23023.17|10
1637681620000|2021-11-23 15:33:40|23144.75|23024.75|23144.39|23024.39|23144.75|23024.75|23142.42|23022.42|10
1637681630000|2021-11-23 15:33:50|23145.04|23025.04|23143.82|23023.82|23145.24|23025.24|23141.78|23021.78|10
1637681640000|2021-11-23 15:34:00|23143.61|23023.61|23140.99|23020.99|23143.61|23023.61|23140.99|23020.99|10
1637681650000|2021-11-23 15:34:10|23140.97|23020.97|23138.67|23018.67|23140.97|23020.97|23138.67|23018.67|10
1637681660000|2021-11-23 15:34:20|23138.88|23018.88|23137.9|23017.9|23138.88|23018.88|23136.67|23016.67|10
1637681670000|2021-11-23 15:34:30|23137.3|23017.3|23125.38|23005.38|23137.3|23017.3|23124.59|23004.59|10
1637681680000|2021-11-23 15:34:40|23125.49|23005.49|23124.29|23004.29|23125.49|23005.49|23124.05|23004.05|10
1637681690000|2021-11-23 15:34:50|23123.8|23003.8|23123.09|23003.09|23123.8|23003.8|23122.76|23002.76|9
1637681700000|2021-11-23 15:35:00|23122.69|23002.69|23122|23002|23122.89|23002.89|23121.31|23001.31|10
1637681710000|2021-11-23 15:35:10|23121.9|23001.9|23121.76|23001.76|23121.9|23001.9|23120.62|23000.62|9
1637681720000|2021-11-23 15:35:20|23121.3|23001.3|23119.52|22999.52|23121.65|23001.65|23119.13|22999.13|10
1637681730000|2021-11-23 15:35:30|23117.55|22997.55|23116.34|22996.34|23117.55|22997.55|23116.34|22996.34|9
1637681740000|2021-11-23 15:35:40|23116.42|22996.42|23118.35|22998.35|23118.76|22998.76|23116.42|22996.42|10
1637681750000|2021-11-23 15:35:50|23117.6|22997.6|23118.51|22998.51|23118.51|22998.51|23116.7|22996.7|9
1637681760000|2021-11-23 15:36:00|23118.46|22998.46|23124.92|23004.92|23124.92|23004.92|23118.38|22998.38|10
1637681770000|2021-11-23 15:36:10|23122.84|23002.84|23126.1|23006.1|23126.58|23006.58|23122.84|23002.84|10
1637681780000|2021-11-23 15:36:20|23126.45|23006.45|23125.1|23005.1|23126.45|23006.45|23124.21|23004.21|9
1637681790000|2021-11-23 15:36:30|23124.36|23004.36|23124.19|23004.19|23124.48|23004.48|23123.53|23003.53|10
1637681800000|2021-11-23 15:36:40|23124.81|23004.81|23124.96|23004.96|23125|23005|23123.82|23003.82|10
1637681810000|2021-11-23 15:36:50|23125.34|23005.34|23123.13|23003.13|23125.87|23005.87|23123.13|23003.13|10
1637681820000|2021-11-23 15:37:00|23122.76|23002.76|23117.18|22997.18|23122.76|23002.76|23117.18|22997.18|10
1637681830000|2021-11-23 15:37:10|23116.54|22996.54|23115.1|22995.1|23116.54|22996.54|23114.51|22994.51|10
1637681840000|2021-11-23 15:37:20|23114.97|22994.97|23107.28|22987.28|23115.09|22995.09|23101.58|22981.58|10
1637681850000|2021-11-23 15:37:30|23107.09|22987.09|23101.83|22981.83|23107.09|22987.09|23101.83|22981.83|10
1637681860000|2021-11-23 15:37:40|23101.63|22981.63|23095.72|22975.72|23101.63|22981.63|23095.72|22975.72|10
1637681870000|2021-11-23 15:37:50|23094.62|22974.62|23085.41|22965.41|23094.76|22974.76|23085.41|22965.41|10
1637681880000|2021-11-23 15:38:00|23084.75|22964.75|23073.97|22953.97|23084.75|22964.75|23073.97|22953.97|10
1637681890000|2021-11-23 15:38:10|23070.99|22950.99|23065.04|22945.04|23070.99|22950.99|23063.94|22943.94|10
1637681900000|2021-11-23 15:38:20|23063.78|22943.78|23056.11|22936.11|23063.78|22943.78|23056.11|22936.11|10
1637681910000|2021-11-23 15:38:30|23055.25|22935.25|23052.7|22932.7|23055.25|22935.25|23052.25|22932.25|10
1637681920000|2021-11-23 15:38:40|23052.73|22932.73|23061.46|22941.46|23061.51|22941.51|23049.42|22929.42|10
1637681930000|2021-11-23 15:38:50|23061.63|22941.63|23075.75|22955.75|23075.75|22955.75|23061.63|22941.63|9
1637681940000|2021-11-23 15:39:00|23076.55|22956.55|23084.2|22964.2|23084.65|22964.65|23076.55|22956.55|10
1637681950000|2021-11-23 15:39:10|23085.44|22965.44|23085.61|22965.61|23087.41|22967.41|23085.27|22965.27|10
1637681960000|2021-11-23 15:39:20|23086.82|22966.82|23086.14|22966.14|23086.82|22966.82|23082.78|22962.78|10
1637681970000|2021-11-23 15:39:30|23086.8|22966.8|23089.07|22969.07|23090.23|22970.23|23086.8|22966.8|10
1637681980000|2021-11-23 15:39:40|23089.65|22969.65|23099.82|22979.82|23100.03|22980.03|23089.65|22969.65|10
1637681990000|2021-11-23 15:39:50|23099.81|22979.81|23107.1|22987.1|23108|22988|23099.81|22979.81|10
1637682000000|2021-11-23 15:40:00|23107.18|22987.18|23105.37|22985.37|23107.2|22987.2|23105.37|22985.37|10
1637682010000|2021-11-23 15:40:10|23105.06|22985.06|23111.42|22991.42|23111.42|22991.42|23104.25|22984.25|10
1637682020000|2021-11-23 15:40:20|23113.04|22993.04|23123.21|23003.21|23123.26|23003.26|23113.04|22993.04|10
1637682030000|2021-11-23 15:40:30|23124.25|23004.25|23123.88|23003.88|23125.6|23005.6|23123.88|23003.88|10
1637682040000|2021-11-23 15:40:40|23123.72|23003.72|23124.96|23004.96|23125.29|23005.29|23123.63|23003.63|10
1637682050000|2021-11-23 15:40:50|23124.28|23004.28|23131.6|23011.6|23131.6|23011.6|23124.28|23004.28|10
1637682060000|2021-11-23 15:41:00|23133.15|23013.15|23136.99|23016.99|23136.99|23016.99|23132.78|23012.78|10
1637682070000|2021-11-23 15:41:10|23135.76|23015.76|23137.95|23017.95|23137.95|23017.95|23135.53|23015.53|10
1637682080000|2021-11-23 15:41:20|23137.69|23017.69|23140.14|23020.14|23140.14|23020.14|23137.69|23017.69|10
1637682090000|2021-11-23 15:41:30|23140.24|23020.24|23142.96|23022.96|23142.96|23022.96|23140.24|23020.24|9
1637682100000|2021-11-23 15:41:40|23143.54|23023.54|23148.18|23028.18|23148.18|23028.18|23143.54|23023.54|10
1637682110000|2021-11-23 15:41:50|23147.99|23027.99|23153.34|23033.34|23153.47|23033.47|23147.99|23027.99|10
1637682120000|2021-11-23 15:42:00|23153.89|23033.89|23155.07|23035.07|23155.07|23035.07|23152.85|23032.85|10
1637682130000|2021-11-23 15:42:10|23155.57|23035.57|23150.97|23030.97|23155.57|23035.57|23150.97|23030.97|10
1637682140000|2021-11-23 15:42:20|23150.47|23030.47|23147.77|23027.77|23150.47|23030.47|23147.77|23027.77|9
1637682150000|2021-11-23 15:42:30|23147.54|23027.54|23143.88|23023.88|23148.51|23028.51|23143.88|23023.88|10
1637682160000|2021-11-23 15:42:40|23143.95|23023.95|23143.57|23023.57|23144.5|23024.5|23143.51|23023.51|9
1637682170000|2021-11-23 15:42:50|23143.69|23023.69|23147.58|23027.58|23147.58|23027.58|23143.68|23023.68|9
1637682180000|2021-11-23 15:43:00|23146.54|23026.54|23147.12|23027.12|23147.12|23027.12|23145.73|23025.73|9
1637682190000|2021-11-23 15:43:10|23147.74|23027.74|23146.57|23026.57|23148.93|23028.93|23146.57|23026.57|10
1637682200000|2021-11-23 15:43:20|23146.79|23026.79|23143.51|23023.51|23146.79|23026.79|23143.51|23023.51|10
1637682210000|2021-11-23 15:43:30|23143.41|23023.41|23138.9|23018.9|23143.41|23023.41|23138.9|23018.9|10
1637682220000|2021-11-23 15:43:40|23137.24|23017.24|23126.34|23006.34|23137.24|23017.24|23126.34|23006.34|10
1637682230000|2021-11-23 15:43:50|23124.35|23004.35|23116.06|22996.06|23124.35|23004.35|23116.06|22996.06|9
1637682240000|2021-11-23 15:44:00|23115.73|22995.73|23115.41|22995.41|23116.69|22996.69|23115.41|22995.41|10
1637682250000|2021-11-23 15:44:10|23115|22995|23112.4|22992.4|23115|22995|23112.4|22992.4|10
1637682260000|2021-11-23 15:44:20|23113.33|22993.33|23106.74|22986.74|23113.33|22993.33|23106.55|22986.55|10
1637682270000|2021-11-23 15:44:30|23105.92|22985.92|23098.82|22978.82|23105.92|22985.92|23098.57|22978.57|10
1637682280000|2021-11-23 15:44:40|23098.54|22978.54|23095.68|22975.68|23098.54|22978.54|23095.68|22975.68|10
1637682290000|2021-11-23 15:44:50|23095.81|22975.81|23099.15|22979.15|23099.98|22979.98|23095.81|22975.81|10
1637682300000|2021-11-23 15:45:00|23099.14|22979.14|23101.32|22981.32|23101.32|22981.32|23097.94|22977.94|9
1637682310000|2021-11-23 15:45:10|23101.56|22981.56|23098.43|22978.43|23102|22982|23097.27|22977.27|10
1637682320000|2021-11-23 15:45:20|23098.53|22978.53|23098.57|22978.57|23098.57|22978.57|23097.27|22977.27|10
1637682330000|2021-11-23 15:45:30|23098.26|22978.26|23103.09|22983.09|23103.09|22983.09|23098.26|22978.26|9
1637682340000|2021-11-23 15:45:40|23103.96|22983.96|23109.73|22989.73|23109.73|22989.73|23103.96|22983.96|10
1637682350000|2021-11-23 15:45:50|23110.72|22990.72|23122.47|23002.47|23122.72|23002.72|23110.72|22990.72|10
1637682360000|2021-11-23 15:46:00|23122.62|23002.62|23125.41|23005.41|23125.41|23005.41|23122.62|23002.62|10
1637682370000|2021-11-23 15:46:10|23124.86|23004.86|23120.6|23000.6|23124.87|23004.87|23120.6|23000.6|10
1637682380000|2021-11-23 15:46:20|23121.3|23001.3|23121.19|23001.19|23121.3|23001.3|23119.46|22999.46|10
1637682390000|2021-11-23 15:46:30|23120.28|23000.28|23121.89|23001.89|23123.2|23003.2|23120.28|23000.28|10
1637682400000|2021-11-23 15:46:40|23123.24|23003.24|23127.2|23007.2|23127.81|23007.81|23123.24|23003.24|10
1637682410000|2021-11-23 15:46:50|23127.23|23007.23|23127.66|23007.66|23128.09|23008.09|23127|23007|10
1637682420000|2021-11-23 15:47:00|23127.85|23007.85|23130.2|23010.2|23130.38|23010.38|23127.85|23007.85|10
1637682430000|2021-11-23 15:47:10|23129.28|23009.28|23131.53|23011.53|23131.53|23011.53|23128.69|23008.69|10
1637682440000|2021-11-23 15:47:20|23131.66|23011.66|23133.34|23013.34|23133.45|23013.45|23131.64|23011.64|10
1637682450000|2021-11-23 15:47:30|23133.12|23013.12|23136.38|23016.38|23136.38|23016.38|23132.74|23012.74|10
1637682460000|2021-11-23 15:47:40|23136.79|23016.79|23145.73|23025.73|23145.73|23025.73|23136.79|23016.79|10
1637682470000|2021-11-23 15:47:50|23148.23|23028.23|23151.8|23031.8|23151.8|23031.8|23148.23|23028.23|10
1637682480000|2021-11-23 15:48:00|23152.05|23032.05|23149.87|23029.87|23152.83|23032.83|23149.87|23029.87|7
1637682490000|2021-11-23 15:48:10|23151.29|23031.29|23147.31|23027.31|23151.85|23031.85|23147.31|23027.31|10
1637682500000|2021-11-23 15:48:20|23147.38|23027.38|23144.93|23024.93|23147.38|23027.38|23144.43|23024.43|10
1637682510000|2021-11-23 15:48:30|23144.39|23024.39|23139.78|23019.78|23144.39|23024.39|23139.78|23019.78|10
1637682520000|2021-11-23 15:48:40|23138.74|23018.74|23134.23|23014.23|23138.74|23018.74|23133.82|23013.82|10
1637682530000|2021-11-23 15:48:50|23135.02|23015.02|23135.86|23015.86|23137.14|23017.14|23135|23015|10
1637682540000|2021-11-23 15:49:00|23135.77|23015.77|23137.11|23017.11|23137.11|23017.11|23135.2|23015.2|10
1637682550000|2021-11-23 15:49:10|23137.02|23017.02|23141.34|23021.34|23141.34|23021.34|23136.77|23016.77|10
1637682560000|2021-11-23 15:49:20|23141.47|23021.47|23145.89|23025.89|23146.08|23026.08|23141.47|23021.47|10
1637682570000|2021-11-23 15:49:30|23146.87|23026.87|23153.69|23033.69|23153.69|23033.69|23146.87|23026.87|10
1637682580000|2021-11-23 15:49:40|23153.64|23033.64|23154.03|23034.03|23155.71|23035.71|23153.64|23033.64|10
1637682590000|2021-11-23 15:49:50|23153.68|23033.68|23150.76|23030.76|23153.68|23033.68|23150.49|23030.49|10
1637682600000|2021-11-23 15:50:00|23149.85|23029.85|23143.32|23023.32|23149.85|23029.85|23143.32|23023.32|10
1637682610000|2021-11-23 15:50:10|23143.78|23023.78|23144.19|23024.19|23144.19|23024.19|23143.08|23023.08|10
1637682620000|2021-11-23 15:50:20|23143.05|23023.05|23145.78|23025.78|23145.78|23025.78|23143.05|23023.05|10
1637682630000|2021-11-23 15:50:30|23146.35|23026.35|23151.05|23031.05|23151.31|23031.31|23146.35|23026.35|10
1637682640000|2021-11-23 15:50:40|23151.25|23031.25|23152.8|23032.8|23152.87|23032.87|23150.55|23030.55|10
1637682650000|2021-11-23 15:50:50|23152.65|23032.65|23153.83|23033.83|23155.24|23035.24|23152.65|23032.65|9
1637682660000|2021-11-23 15:51:00|23153.38|23033.38|23156.08|23036.08|23156.88|23036.88|23153.38|23033.38|10
1637682670000|2021-11-23 15:51:10|23155.32|23035.32|23148.48|23028.48|23155.32|23035.32|23147.8|23027.8|10
1637682680000|2021-11-23 15:51:20|23148.38|23028.38|23137.73|23017.73|23148.38|23028.38|23137.73|23017.73|10
1637682690000|2021-11-23 15:51:30|23137.2|23017.2|23132.33|23012.33|23137.2|23017.2|23131.49|23011.49|10
1637682700000|2021-11-23 15:51:40|23132.48|23012.48|23115.57|22995.57|23132.48|23012.48|23115.57|22995.57|10
1637682710000|2021-11-23 15:51:50|23114.95|22994.95|23107.93|22987.93|23114.95|22994.95|23107.93|22987.93|10
1637682720000|2021-11-23 15:52:00|23107.68|22987.68|23109.03|22989.03|23109.03|22989.03|23106.97|22986.97|10
1637682730000|2021-11-23 15:52:10|23108.93|22988.93|23109.3|22989.3|23110.64|22990.64|23108.93|22988.93|10
1637682740000|2021-11-23 15:52:20|23108.32|22988.32|23103.7|22983.7|23108.7|22988.7|23103.7|22983.7|10
1637682750000|2021-11-23 15:52:30|23103.72|22983.72|23102.11|22982.11|23104.3|22984.3|23100.41|22980.41|10
1637682760000|2021-11-23 15:52:40|23101.09|22981.09|23105.55|22985.55|23105.55|22985.55|23101.09|22981.09|10
1637682770000|2021-11-23 15:52:50|23104.05|22984.05|23106.01|22986.01|23106.01|22986.01|23103.57|22983.57|10
1637682780000|2021-11-23 15:53:00|23106.12|22986.12|23110.67|22990.67|23110.67|22990.67|23106.12|22986.12|10
1637682790000|2021-11-23 15:53:10|23110.9|22990.9|23112.76|22992.76|23113.12|22993.12|23110.9|22990.9|10
1637682800000|2021-11-23 15:53:20|23111.9|22991.9|23106.68|22986.68|23111.9|22991.9|23105.95|22985.95|10
1637682810000|2021-11-23 15:53:30|23106.39|22986.39|23105.3|22985.3|23107.04|22987.04|23103.94|22983.94|10
1637682820000|2021-11-23 15:53:40|23104.41|22984.41|23102.75|22982.75|23105.42|22985.42|23102.75|22982.75|10
1637682830000|2021-11-23 15:53:50|23101.42|22981.42|23094.92|22974.92|23101.42|22981.42|23094.92|22974.92|10
1637682840000|2021-11-23 15:54:00|23095.6|22975.6|23095.23|22975.23|23096.42|22976.42|23095.09|22975.09|10
1637682850000|2021-11-23 15:54:10|23094.53|22974.53|23093.68|22973.68|23094.8|22974.8|23092.7|22972.7|10
1637682860000|2021-11-23 15:54:20|23093.44|22973.44|23082.78|22962.78|23093.44|22973.44|23082.78|22962.78|10
1637682870000|2021-11-23 15:54:30|23082.74|22962.74|23073.3|22953.3|23082.74|22962.74|23073.3|22953.3|10
1637682880000|2021-11-23 15:54:40|23073.36|22953.36|23075.03|22955.03|23075.03|22955.03|23073.36|22953.36|10
1637682890000|2021-11-23 15:54:50|23075.64|22955.64|23075.48|22955.48|23077.67|22957.67|23075.15|22955.15|10
1637682900000|2021-11-23 15:55:00|23075.6|22955.6|23074.09|22954.09|23078.14|22958.14|23073.8|22953.8|10
1637682910000|2021-11-23 15:55:10|23072.92|22952.92|23067.89|22947.89|23073.05|22953.05|23067.89|22947.89|10
1637682920000|2021-11-23 15:55:20|23065.19|22945.19|23069.83|22949.83|23069.83|22949.83|23064.02|22944.02|10
1637682930000|2021-11-23 15:55:30|23070.31|22950.31|23074.68|22954.68|23074.68|22954.68|23070.17|22950.17|10
1637682940000|2021-11-23 15:55:40|23074.62|22954.62|23073.01|22953.01|23074.62|22954.62|23072.8|22952.8|10
1637682950000|2021-11-23 15:55:50|23072.86|22952.86|23074.48|22954.48|23074.48|22954.48|23072.86|22952.86|10
1637682960000|2021-11-23 15:56:00|23075.36|22955.36|23077.97|22957.97|23077.97|22957.97|23074.88|22954.88|10
1637682970000|2021-11-23 15:56:10|23078.38|22958.38|23080.02|22960.02|23080.02|22960.02|23078.08|22958.08|10
1637682980000|2021-11-23 15:56:20|23079.56|22959.56|23080.09|22960.09|23080.11|22960.11|23078.7|22958.7|10
1637682990000|2021-11-23 15:56:30|23079.98|22959.98|23079.33|22959.33|23080.7|22960.7|23079.33|22959.33|8
1637683000000|2021-11-23 15:56:40|23078.95|22958.95|23078.29|22958.29|23078.95|22958.95|23077.67|22957.67|10
1637683010000|2021-11-23 15:56:50|23078.24|22958.24|23079.05|22959.05|23079.05|22959.05|23077.35|22957.35|10
1637683020000|2021-11-23 15:57:00|23079.06|22959.06|23079.39|22959.39|23079.8|22959.8|23078.18|22958.18|10
1637683030000|2021-11-23 15:57:10|23079.48|22959.48|23069.05|22949.05|23079.48|22959.48|23069.05|22949.05|10
1637683040000|2021-11-23 15:57:20|23068.29|22948.29|23058.59|22938.59|23068.29|22948.29|23058.59|22938.59|10
1637683050000|2021-11-23 15:57:30|23057.32|22937.32|23062.96|22942.96|23063|22943|23057.32|22937.32|10
1637683060000|2021-11-23 15:57:40|23062.63|22942.63|23060.43|22940.43|23063.26|22943.26|23060.43|22940.43|9
1637683070000|2021-11-23 15:57:50|23061.64|22941.64|23061.36|22941.36|23063.13|22943.13|23061.36|22941.36|10
1637683080000|2021-11-23 15:58:00|23061.59|22941.59|23060.05|22940.05|23062.56|22942.56|23060.05|22940.05|10
1637683090000|2021-11-23 15:58:10|23059.93|22939.93|23061.65|22941.65|23061.65|22941.65|23059.93|22939.93|10
1637683100000|2021-11-23 15:58:20|23062.12|22942.12|23065.82|22945.82|23065.82|22945.82|23062.12|22942.12|10
1637683110000|2021-11-23 15:58:30|23064.73|22944.73|23064.92|22944.92|23065.7|22945.7|23063.89|22943.89|10
1637683120000|2021-11-23 15:58:40|23065.04|22945.04|23055.03|22935.03|23065.08|22945.08|23055.03|22935.03|10
1637683130000|2021-11-23 15:58:50|23054.42|22934.42|23042.79|22922.79|23054.42|22934.42|23042.79|22922.79|10
1637683140000|2021-11-23 15:59:00|23042.78|22922.78|23040.14|22920.14|23043.01|22923.01|23040.14|22920.14|10
1637683150000|2021-11-23 15:59:10|23040.11|22920.11|23047.98|22927.98|23047.98|22927.98|23040.11|22920.11|10
1637683160000|2021-11-23 15:59:20|23047.58|22927.58|23053.24|22933.24|23053.24|22933.24|23047.58|22927.58|10
1637683170000|2021-11-23 15:59:30|23053.59|22933.59|23058.16|22938.16|23058.16|22938.16|23053.59|22933.59|10
1637683180000|2021-11-23 15:59:40|23059.81|22939.81|23058.63|22938.63|23060.4|22940.4|23058.59|22938.59|10
1637683190000|2021-11-23 15:59:50|23058.55|22938.55|23055.78|22935.78|23058.55|22938.55|23055.78|22935.78|10
1637683200000|2021-11-23 16:00:00|23055.28|22935.28|23051.17|22931.17|23055.28|22935.28|23051.17|22931.17|10
1637683210000|2021-11-23 16:00:10|23050.25|22930.25|23049.94|22929.94|23051.13|22931.13|23049.94|22929.94|9
1637683220000|2021-11-23 16:00:20|23051.48|22931.48|23065.91|22945.91|23065.91|22945.91|23051.48|22931.48|10
1637683230000|2021-11-23 16:00:30|23066.12|22946.12|23065.99|22945.99|23071.13|22951.13|23065.99|22945.99|10
1637683240000|2021-11-23 16:00:40|23064.93|22944.93|23064.32|22944.32|23065.83|22945.83|23063.55|22943.55|10
1637683250000|2021-11-23 16:00:50|23064.48|22944.48|23070.86|22950.86|23072.46|22952.46|23064.48|22944.48|10
1637683260000|2021-11-23 16:01:00|23071.25|22951.25|23065.37|22945.37|23071.25|22951.25|23064.82|22944.82|10
1637683270000|2021-11-23 16:01:10|23063.8|22943.8|23062.84|22942.84|23063.81|22943.81|23062.22|22942.22|10
1637683280000|2021-11-23 16:01:20|23062.48|22942.48|23062.49|22942.49|23062.49|22942.49|23060.32|22940.32|10
1637683290000|2021-11-23 16:01:30|23063.04|22943.04|23065.57|22945.57|23065.57|22945.57|23062.26|22942.26|10
1637683300000|2021-11-23 16:01:40|23068.71|22948.71|23078.92|22958.92|23078.92|22958.92|23068.71|22948.71|10
1637683310000|2021-11-23 16:01:50|23081.09|22961.09|23094.13|22974.13|23094.13|22974.13|23080.76|22960.76|10
1637683320000|2021-11-23 16:02:00|23094.98|22974.98|23095.69|22975.69|23096.86|22976.86|23094.73|22974.73|10
1637683330000|2021-11-23 16:02:10|23095.66|22975.66|23087.99|22967.99|23095.66|22975.66|23087.81|22967.81|10
1637683340000|2021-11-23 16:02:20|23088.09|22968.09|23087.35|22967.35|23088.59|22968.59|23087.02|22967.02|9
1637683350000|2021-11-23 16:02:30|23087.24|22967.24|23090.04|22970.04|23090.04|22970.04|23086|22966|10
1637683360000|2021-11-23 16:02:40|23091.65|22971.65|23095.63|22975.63|23095.63|22975.63|23091.65|22971.65|10
1637683370000|2021-11-23 16:02:50|23096.87|22976.87|23102.58|22982.58|23102.58|22982.58|23096.87|22976.87|10
1637683380000|2021-11-23 16:03:00|23102.41|22982.41|23108.21|22988.21|23108.54|22988.54|23102.41|22982.41|10
1637683390000|2021-11-23 16:03:10|23108.47|22988.47|23104.99|22984.99|23108.47|22988.47|23104.99|22984.99|10
1637683400000|2021-11-23 16:03:20|23105.77|22985.77|23105.15|22985.15|23105.77|22985.77|23102.86|22982.86|10
1637683410000|2021-11-23 16:03:30|23105.49|22985.49|23110.59|22990.59|23110.7|22990.7|23105.44|22985.44|9
1637683420000|2021-11-23 16:03:40|23111.13|22991.13|23114.46|22994.46|23114.59|22994.59|23111.13|22991.13|10
1637683430000|2021-11-23 16:03:50|23113.99|22993.99|23114.6|22994.6|23115.23|22995.23|23113.99|22993.99|10
1637683440000|2021-11-23 16:04:00|23114.92|22994.92|23113.52|22993.52|23115.79|22995.79|23112.97|22992.97|10
1637683450000|2021-11-23 16:04:10|23113.22|22993.22|23108.6|22988.6|23113.22|22993.22|23108.6|22988.6|10
1637683460000|2021-11-23 16:04:20|23109.02|22989.02|23107.76|22987.76|23109.02|22989.02|23107.23|22987.23|9
1637683470000|2021-11-23 16:04:30|23107.92|22987.92|23110.45|22990.45|23110.45|22990.45|23107.77|22987.77|10
1637683480000|2021-11-23 16:04:40|23112.26|22992.26|23116.89|22996.89|23116.89|22996.89|23112.26|22992.26|10
1637683490000|2021-11-23 16:04:50|23117.2|22997.2|23120.96|23000.96|23122.27|23002.27|23116.91|22996.91|10
1637683500000|2021-11-23 16:05:00|23121.02|23001.02|23124.32|23004.32|23124.32|23004.32|23121.02|23001.02|10
1637683510000|2021-11-23 16:05:10|23125.27|23005.27|23136.76|23016.76|23136.76|23016.76|23125.27|23005.27|10
1637683520000|2021-11-23 16:05:20|23136.67|23016.67|23141.99|23021.99|23141.99|23021.99|23136.67|23016.67|10
1637683530000|2021-11-23 16:05:30|23142.06|23022.06|23143.55|23023.55|23148.9|23028.9|23142.06|23022.06|10
1637683540000|2021-11-23 16:05:40|23143.06|23023.06|23133.38|23013.38|23143.06|23023.06|23133.38|23013.38|10
1637683550000|2021-11-23 16:05:50|23134.36|23014.36|23130.15|23010.15|23134.4|23014.4|23130.15|23010.15|10
1637683560000|2021-11-23 16:06:00|23129.61|23009.61|23129.61|23009.61|23130.51|23010.51|23127.25|23007.25|10
1637683570000|2021-11-23 16:06:10|23129.88|23009.88|23115.87|22995.87|23130.02|23010.02|23115.87|22995.87|10
1637683580000|2021-11-23 16:06:20|23115.15|22995.15|23111.66|22991.66|23115.15|22995.15|23110.88|22990.88|9
1637683590000|2021-11-23 16:06:30|23110.49|22990.49|23107.32|22987.32|23110.49|22990.49|23107.32|22987.32|9
1637683600000|2021-11-23 16:06:40|23106.65|22986.65|23101.56|22981.56|23106.65|22986.65|23100|22980|10
1637683610000|2021-11-23 16:06:50|23100.85|22980.85|23109.43|22989.43|23109.43|22989.43|23099.08|22979.08|10
1637683620000|2021-11-23 16:07:00|23108.98|22988.98|23110.22|22990.22|23113.54|22993.54|23108.98|22988.98|10
1637683630000|2021-11-23 16:07:10|23109.11|22989.11|23110.61|22990.61|23110.61|22990.61|23108.93|22988.93|10
1637683640000|2021-11-23 16:07:20|23109.76|22989.76|23111.77|22991.77|23111.77|22991.77|23108.77|22988.77|10
1637683650000|2021-11-23 16:07:30|23110.49|22990.49|23107.57|22987.57|23110.49|22990.49|23107.37|22987.37|10
1637683660000|2021-11-23 16:07:40|23107.07|22987.07|23103.09|22983.09|23107.45|22987.45|23103.09|22983.09|10
1637683670000|2021-11-23 16:07:50|23103.12|22983.12|23096.92|22976.92|23103.12|22983.12|23096.68|22976.68|10
1637683680000|2021-11-23 16:08:00|23097.26|22977.26|23090.63|22970.63|23097.26|22977.26|23090.63|22970.63|9
1637683690000|2021-11-23 16:08:10|23090.64|22970.64|23093.05|22973.05|23093.05|22973.05|23090.27|22970.27|10
1637683700000|2021-11-23 16:08:20|23092.9|22972.9|23097.05|22977.05|23097.05|22977.05|23092.84|22972.84|10
1637683710000|2021-11-23 16:08:30|23096.56|22976.56|23095.18|22975.18|23096.56|22976.56|23093.4|22973.4|10
1637683720000|2021-11-23 16:08:40|23094.82|22974.82|23092.44|22972.44|23094.82|22974.82|23092.44|22972.44|10
1637683730000|2021-11-23 16:08:50|23092.52|22972.52|23103.41|22983.41|23103.41|22983.41|23092.46|22972.46|10
1637683740000|2021-11-23 16:09:00|23103.92|22983.92|23108.44|22988.44|23108.44|22988.44|23103.92|22983.92|10
1637683750000|2021-11-23 16:09:10|23108.25|22988.25|23111.23|22991.23|23111.36|22991.36|23108.25|22988.25|10
1637683760000|2021-11-23 16:09:20|23111.25|22991.25|23111.01|22991.01|23112.22|22992.22|23110.18|22990.18|10
1637683770000|2021-11-23 16:09:30|23110.64|22990.64|23107.25|22987.25|23110.64|22990.64|23106.34|22986.34|10
1637683780000|2021-11-23 16:09:40|23107.16|22987.16|23113|22993|23113|22993|23107.16|22987.16|10
1637683790000|2021-11-23 16:09:50|23113.65|22993.65|23117.37|22997.37|23117.41|22997.41|23113.07|22993.07|10
1637683800000|2021-11-23 16:10:00|23117.51|22997.51|23119.44|22999.44|23119.44|22999.44|23117.51|22997.51|10
1637683810000|2021-11-23 16:10:10|23119.69|22999.69|23120.85|23000.85|23121.41|23001.41|23119.68|22999.68|10
1637683820000|2021-11-23 16:10:20|23121.09|23001.09|23121.76|23001.76|23122.01|23002.01|23121.09|23001.09|10
1637683830000|2021-11-23 16:10:30|23122.2|23002.2|23129.37|23009.37|23129.37|23009.37|23121.98|23001.98|10
1637683840000|2021-11-23 16:10:40|23128.98|23008.98|23133.04|23013.04|23133.04|23013.04|23128.98|23008.98|10
1637683850000|2021-11-23 16:10:50|23132.62|23012.62|23138.65|23018.65|23138.65|23018.65|23132.62|23012.62|10
1637683860000|2021-11-23 16:11:00|23138.6|23018.6|23143.36|23023.36|23143.36|23023.36|23138.6|23018.6|10
1637683870000|2021-11-23 16:11:10|23143.56|23023.56|23151.12|23031.12|23151.12|23031.12|23143.51|23023.51|10
1637683880000|2021-11-23 16:11:20|23151.24|23031.24|23155.24|23035.24|23155.73|23035.73|23151.24|23031.24|10
1637683890000|2021-11-23 16:11:30|23154.82|23034.82|23167.49|23047.49|23167.49|23047.49|23154.82|23034.82|10
1637683900000|2021-11-23 16:11:40|23167.18|23047.18|23167.02|23047.02|23169.29|23049.29|23166.61|23046.61|10
1637683910000|2021-11-23 16:11:50|23166.71|23046.71|23174.74|23054.74|23174.74|23054.74|23166.35|23046.35|10
1637683920000|2021-11-23 16:12:00|23175.73|23055.73|23179.94|23059.94|23180.07|23060.07|23175.4|23055.4|9
1637683930000|2021-11-23 16:12:10|23180.69|23060.69|23189.65|23069.65|23189.65|23069.65|23180.69|23060.69|10
1637683940000|2021-11-23 16:12:20|23189.48|23069.48|23193.64|23073.64|23193.64|23073.64|23189.48|23069.48|9
1637683950000|2021-11-23 16:12:30|23193.53|23073.53|23202.01|23082.01|23202.01|23082.01|23193.53|23073.53|10
1637683960000|2021-11-23 16:12:40|23202.16|23082.16|23206.2|23086.2|23206.2|23086.2|23202.14|23082.14|10
1637683970000|2021-11-23 16:12:50|23207.58|23087.58|23208.75|23088.75|23209.35|23089.35|23207.58|23087.58|10
1637683980000|2021-11-23 16:13:00|23208.66|23088.66|23208.49|23088.49|23208.87|23088.87|23206.73|23086.73|10
1637683990000|2021-11-23 16:13:10|23207.74|23087.74|23210.69|23090.69|23210.69|23090.69|23205.91|23085.91|10
1637684000000|2021-11-23 16:13:20|23210.64|23090.64|23205.27|23085.27|23210.64|23090.64|23204.73|23084.73|10
1637684010000|2021-11-23 16:13:30|23206|23086|23206.77|23086.77|23207.04|23087.04|23204.18|23084.18|10
1637684020000|2021-11-23 16:13:40|23206.95|23086.95|23204.79|23084.79|23206.95|23086.95|23204.3|23084.3|10
1637684030000|2021-11-23 16:13:50|23204.68|23084.68|23202.16|23082.16|23204.68|23084.68|23202.16|23082.16|10
1637684040000|2021-11-23 16:14:00|23202.7|23082.7|23207.31|23087.31|23207.31|23087.31|23202.7|23082.7|10
1637684050000|2021-11-23 16:14:10|23208|23088|23201.96|23081.96|23208|23088|23201.96|23081.96|10
1637684060000|2021-11-23 16:14:20|23201.35|23081.35|23202.35|23082.35|23202.35|23082.35|23199.56|23079.56|10
1637684070000|2021-11-23 16:14:30|23202.79|23082.79|23206.84|23086.84|23206.85|23086.85|23202.04|23082.04|10
1637684080000|2021-11-23 16:14:40|23206.58|23086.58|23202.6|23082.6|23206.58|23086.58|23202.6|23082.6|10
1637684090000|2021-11-23 16:14:50|23202.73|23082.73|23195.43|23075.43|23202.76|23082.76|23195.43|23075.43|10
1637684100000|2021-11-23 16:15:00|23195.63|23075.63|23189.65|23069.65|23196.52|23076.52|23189.65|23069.65|10
1637684110000|2021-11-23 16:15:10|23189.05|23069.05|23183.77|23063.77|23189.05|23069.05|23183.37|23063.37|10
1637684120000|2021-11-23 16:15:20|23182.19|23062.19|23186.06|23066.06|23186.06|23066.06|23181.65|23061.65|10
1637684130000|2021-11-23 16:15:30|23186.47|23066.47|23195.91|23075.91|23195.91|23075.91|23186.47|23066.47|10
1637684140000|2021-11-23 16:15:40|23196.34|23076.34|23206.04|23086.04|23206.04|23086.04|23196.34|23076.34|10
1637684150000|2021-11-23 16:15:50|23206.6|23086.6|23209.8|23089.8|23209.8|23089.8|23205.54|23085.54|10
1637684160000|2021-11-23 16:16:00|23210.72|23090.72|23212.39|23092.39|23212.51|23092.51|23210.55|23090.55|9
1637684170000|2021-11-23 16:16:10|23212.67|23092.67|23216.36|23096.36|23216.36|23096.36|23211.91|23091.91|10
1637684180000|2021-11-23 16:16:20|23216.14|23096.14|23222.37|23102.37|23222.37|23102.37|23216.14|23096.14|10
1637684190000|2021-11-23 16:16:30|23222.15|23102.15|23230.57|23110.57|23230.57|23110.57|23222.15|23102.15|10
1637684200000|2021-11-23 16:16:40|23230.81|23110.81|23237.47|23117.47|23237.47|23117.47|23230.81|23110.81|10
1637684210000|2021-11-23 16:16:50|23237.24|23117.24|23262.56|23142.56|23262.56|23142.56|23236.87|23116.87|10
1637684220000|2021-11-23 16:17:00|23265.62|23145.62|23279.67|23159.67|23279.94|23159.94|23265.2|23145.2|10
1637684230000|2021-11-23 16:17:10|23277.99|23157.99|23280.54|23160.54|23281.7|23161.7|23277.33|23157.33|10
1637684240000|2021-11-23 16:17:20|23280.73|23160.73|23284.08|23164.08|23284.08|23164.08|23280.47|23160.47|10
1637684250000|2021-11-23 16:17:30|23284.88|23164.88|23287.08|23167.08|23287.85|23167.85|23284.88|23164.88|10
1637684260000|2021-11-23 16:17:40|23286.51|23166.51|23274.81|23154.81|23287.83|23167.83|23274.81|23154.81|10
1637684270000|2021-11-23 16:17:50|23274.48|23154.48|23272.38|23152.38|23275.3|23155.3|23271.77|23151.77|10
1637684280000|2021-11-23 16:18:00|23273.59|23153.59|23268.4|23148.4|23273.89|23153.89|23268.4|23148.4|10
1637684290000|2021-11-23 16:18:10|23268.04|23148.04|23261.55|23141.55|23268.2|23148.2|23261.31|23141.31|10
1637684300000|2021-11-23 16:18:20|23261.47|23141.47|23263.37|23143.37|23263.55|23143.55|23260.8|23140.8|10
1637684310000|2021-11-23 16:18:30|23264.18|23144.18|23261.1|23141.1|23264.2|23144.2|23260.88|23140.88|10
1637684320000|2021-11-23 16:18:40|23261.38|23141.38|23257.05|23137.05|23262.35|23142.35|23257.05|23137.05|10
1637684330000|2021-11-23 16:18:50|23257.42|23137.42|23260.76|23140.76|23261.49|23141.49|23257.42|23137.42|10
1637684340000|2021-11-23 16:19:00|23260.7|23140.7|23259.62|23139.62|23262.21|23142.21|23259.62|23139.62|9
1637684350000|2021-11-23 16:19:10|23259.2|23139.2|23256.78|23136.78|23259.2|23139.2|23256.17|23136.17|8
1637684360000|2021-11-23 16:19:20|23257.24|23137.24|23256.87|23136.87|23257.24|23137.24|23254.69|23134.69|10
1637684370000|2021-11-23 16:19:30|23257.07|23137.07|23255.68|23135.68|23257.94|23137.94|23255.38|23135.38|10
1637684380000|2021-11-23 16:19:40|23255.72|23135.72|23255.06|23135.06|23255.72|23135.72|23252.12|23132.12|10
1637684390000|2021-11-23 16:19:50|23254.63|23134.63|23253.78|23133.78|23255.06|23135.06|23253.78|23133.78|10
1637684400000|2021-11-23 16:20:00|23253.47|23133.47|23252.44|23132.44|23253.47|23133.47|23251.71|23131.71|10
1637684410000|2021-11-23 16:20:10|23252.18|23132.18|23252.86|23132.86|23252.86|23132.86|23251.27|23131.27|10
1637684420000|2021-11-23 16:20:20|23252.04|23132.04|23251.93|23131.93|23252.41|23132.41|23250.85|23130.85|10
1637684430000|2021-11-23 16:20:30|23252.43|23132.43|23255.25|23135.25|23255.69|23135.69|23252.43|23132.43|10
1637684440000|2021-11-23 16:20:40|23254.56|23134.56|23262.89|23142.89|23262.89|23142.89|23254.55|23134.55|10
1637684450000|2021-11-23 16:20:50|23263.84|23143.84|23269.87|23149.87|23269.87|23149.87|23263.84|23143.84|10
1637684460000|2021-11-23 16:21:00|23270.35|23150.35|23265.22|23145.22|23270.43|23150.43|23265.03|23145.03|10
1637684470000|2021-11-23 16:21:10|23265.72|23145.72|23266.61|23146.61|23266.93|23146.93|23264.13|23144.13|10
1637684480000|2021-11-23 16:21:20|23266.25|23146.25|23266.98|23146.98|23266.98|23146.98|23264.12|23144.12|10
1637684490000|2021-11-23 16:21:30|23267.26|23147.26|23264.35|23144.35|23267.93|23147.93|23264.35|23144.35|10
1637684500000|2021-11-23 16:21:40|23263.65|23143.65|23260.36|23140.36|23263.65|23143.65|23260.36|23140.36|10
1637684510000|2021-11-23 16:21:50|23260.1|23140.1|23260.1|23140.1|23261.87|23141.87|23260.1|23140.1|10
1637684520000|2021-11-23 16:22:00|23259.93|23139.93|23261.24|23141.24|23262.06|23142.06|23259.93|23139.93|10
1637684530000|2021-11-23 16:22:10|23261.64|23141.64|23259.25|23139.25|23261.95|23141.95|23259.25|23139.25|10
1637684540000|2021-11-23 16:22:20|23259.83|23139.83|23257.63|23137.63|23259.93|23139.93|23257.63|23137.63|10
1637684550000|2021-11-23 16:22:30|23257.94|23137.94|23253.48|23133.48|23257.94|23137.94|23253.48|23133.48|10
1637684560000|2021-11-23 16:22:40|23252.56|23132.56|23246.86|23126.86|23252.56|23132.56|23245.29|23125.29|10
1637684570000|2021-11-23 16:22:50|23246.73|23126.73|23242.84|23122.84|23246.73|23126.73|23242.84|23122.84|9
1637684580000|2021-11-23 16:23:00|23242.96|23122.96|23241.24|23121.24|23243.23|23123.23|23239.61|23119.61|10
1637684590000|2021-11-23 16:23:10|23241.46|23121.46|23245.45|23125.45|23245.45|23125.45|23239.73|23119.73|10
1637684600000|2021-11-23 16:23:20|23245.24|23125.24|23252.13|23132.13|23252.47|23132.47|23245.24|23125.24|10
1637684610000|2021-11-23 16:23:30|23253.08|23133.08|23250.1|23130.1|23254.33|23134.33|23249.44|23129.44|10
1637684620000|2021-11-23 16:23:40|23250.35|23130.35|23252.97|23132.97|23252.97|23132.97|23250.35|23130.35|10
1637684630000|2021-11-23 16:23:50|23253.13|23133.13|23259.14|23139.14|23259.14|23139.14|23253.13|23133.13|10
1637684640000|2021-11-23 16:24:00|23259.59|23139.59|23257.2|23137.2|23261.31|23141.31|23257.2|23137.2|9
1637684650000|2021-11-23 16:24:10|23256.84|23136.84|23246.35|23126.35|23256.84|23136.84|23246.22|23126.22|10
1637684660000|2021-11-23 16:24:20|23246.51|23126.51|23245.42|23125.42|23246.51|23126.51|23243.18|23123.18|10
1637684670000|2021-11-23 16:24:30|23245.91|23125.91|23259.14|23139.14|23259.14|23139.14|23245.91|23125.91|10
1637684680000|2021-11-23 16:24:40|23259.34|23139.34|23262.86|23142.86|23262.86|23142.86|23259.34|23139.34|10
1637684690000|2021-11-23 16:24:50|23262.82|23142.82|23264.14|23144.14|23264.3|23144.3|23262.66|23142.66|10
1637684700000|2021-11-23 16:25:00|23264.09|23144.09|23263.13|23143.13|23264.74|23144.74|23263.13|23143.13|9
1637684710000|2021-11-23 16:25:10|23263.31|23143.31|23262.86|23142.86|23265.53|23145.53|23262.86|23142.86|10
1637684720000|2021-11-23 16:25:20|23262.36|23142.36|23262.96|23142.96|23262.96|23142.96|23260.94|23140.94|10
1637684730000|2021-11-23 16:25:30|23263.08|23143.08|23261.18|23141.18|23263.3|23143.3|23261.1|23141.1|10
1637684740000|2021-11-23 16:25:40|23260.79|23140.79|23254.31|23134.31|23260.79|23140.79|23254.31|23134.31|10
1637684750000|2021-11-23 16:25:50|23254.07|23134.07|23249.73|23129.73|23255.2|23135.2|23249.73|23129.73|10
1637684760000|2021-11-23 16:26:00|23249.28|23129.28|23242.9|23122.9|23249.41|23129.41|23242.79|23122.79|10
1637684770000|2021-11-23 16:26:10|23244.32|23124.32|23246.09|23126.09|23246.09|23126.09|23243.06|23123.06|10
1637684780000|2021-11-23 16:26:20|23246.19|23126.19|23247.57|23127.57|23248.21|23128.21|23245.56|23125.56|10
1637684790000|2021-11-23 16:26:30|23246.87|23126.87|23247.07|23127.07|23247.14|23127.14|23246.01|23126.01|10
1637684800000|2021-11-23 16:26:40|23247.28|23127.28|23248.46|23128.46|23248.92|23128.92|23247.28|23127.28|10
1637684810000|2021-11-23 16:26:50|23248.31|23128.31|23251.58|23131.58|23251.58|23131.58|23248.31|23128.31|10
1637684820000|2021-11-23 16:27:00|23251.46|23131.46|23258.31|23138.31|23258.31|23138.31|23251.09|23131.09|10
1637684830000|2021-11-23 16:27:10|23258.92|23138.92|23255.95|23135.95|23258.97|23138.97|23255.95|23135.95|9
1637684840000|2021-11-23 16:27:20|23255.66|23135.66|23254.46|23134.46|23256.35|23136.35|23254.46|23134.46|10
1637684850000|2021-11-23 16:27:30|23254.74|23134.74|23253.79|23133.79|23255.36|23135.36|23253.79|23133.79|10
1637684860000|2021-11-23 16:27:40|23253.71|23133.71|23250.43|23130.43|23253.71|23133.71|23250.12|23130.12|10
1637684870000|2021-11-23 16:27:50|23250.12|23130.12|23254.98|23134.98|23255.07|23135.07|23250.12|23130.12|10
1637684880000|2021-11-23 16:28:00|23255.11|23135.11|23257.76|23137.76|23258.03|23138.03|23255.11|23135.11|10
1637684890000|2021-11-23 16:28:10|23258.18|23138.18|23258.68|23138.68|23258.68|23138.68|23257.51|23137.51|10
1637684900000|2021-11-23 16:28:20|23258.71|23138.71|23259.71|23139.71|23260.79|23140.79|23258.71|23138.71|10
1637684910000|2021-11-23 16:28:30|23259.42|23139.42|23264.4|23144.4|23264.4|23144.4|23259.42|23139.42|10
1637684920000|2021-11-23 16:28:40|23264.3|23144.3|23263.56|23143.56|23264.3|23144.3|23263.08|23143.08|9
1637684930000|2021-11-23 16:28:50|23263.78|23143.78|23264.16|23144.16|23264.25|23144.25|23262.96|23142.96|10
1637684940000|2021-11-23 16:29:00|23264.81|23144.81|23265.17|23145.17|23265.67|23145.67|23263.11|23143.11|9
1637684950000|2021-11-23 16:29:10|23264.19|23144.19|23260.01|23140.01|23264.98|23144.98|23260.01|23140.01|10
1637684960000|2021-11-23 16:29:20|23259.49|23139.49|23259.61|23139.61|23260.05|23140.05|23258.45|23138.45|10
1637684970000|2021-11-23 16:29:30|23260.3|23140.3|23265.88|23145.88|23265.88|23145.88|23259.58|23139.58|10
1637684980000|2021-11-23 16:29:40|23266.3|23146.3|23265.85|23145.85|23266.3|23146.3|23263.74|23143.74|10
1637684990000|2021-11-23 16:29:50|23266.18|23146.18|23263.22|23143.22|23266.18|23146.18|23262.54|23142.54|10
1637685000000|2021-11-23 16:30:00|23262.58|23142.58|23263.64|23143.64|23263.83|23143.83|23262.58|23142.58|10
1637685010000|2021-11-23 16:30:10|23263.53|23143.53|23258.02|23138.02|23264.28|23144.28|23258.02|23138.02|10
1637685020000|2021-11-23 16:30:20|23256.9|23136.9|23255.91|23135.91|23257.65|23137.65|23254.76|23134.76|10
1637685030000|2021-11-23 16:30:30|23255.92|23135.92|23255.02|23135.02|23256.36|23136.36|23255.02|23135.02|10
1637685040000|2021-11-23 16:30:40|23254.69|23134.69|23250.17|23130.17|23254.69|23134.69|23250.17|23130.17|9
1637685050000|2021-11-23 16:30:50|23250.05|23130.05|23253.37|23133.37|23253.37|23133.37|23250.05|23130.05|10
1637685060000|2021-11-23 16:31:00|23253.92|23133.92|23265.25|23145.25|23265.25|23145.25|23253.83|23133.83|10
1637685070000|2021-11-23 16:31:10|23265.99|23145.99|23276.01|23156.01|23276.01|23156.01|23265.99|23145.99|10
1637685080000|2021-11-23 16:31:20|23278.81|23158.81|23286.82|23166.82|23286.82|23166.82|23278.81|23158.81|10
1637685090000|2021-11-23 16:31:30|23287.58|23167.58|23293.91|23173.91|23295.28|23175.28|23287.58|23167.58|10
1637685100000|2021-11-23 16:31:40|23294.31|23174.31|23289.88|23169.88|23295.22|23175.22|23289.88|23169.88|10
1637685110000|2021-11-23 16:31:50|23289.65|23169.65|23287.43|23167.43|23290.27|23170.27|23287.43|23167.43|10
1637685120000|2021-11-23 16:32:00|23287.39|23167.39|23284.71|23164.71|23287.84|23167.84|23284.26|23164.26|10
1637685130000|2021-11-23 16:32:10|23284.49|23164.49|23288.82|23168.82|23288.9|23168.9|23284.49|23164.49|10
1637685140000|2021-11-23 16:32:20|23287.7|23167.7|23289.71|23169.71|23289.71|23169.71|23287.7|23167.7|10
1637685150000|2021-11-23 16:32:30|23288.51|23168.51|23283.89|23163.89|23288.51|23168.51|23283.76|23163.76|10
1637685160000|2021-11-23 16:32:40|23282.83|23162.83|23274.94|23154.94|23282.83|23162.83|23274.94|23154.94|10
1637685170000|2021-11-23 16:32:50|23275.54|23155.54|23267.88|23147.88|23275.54|23155.54|23267.88|23147.88|10
1637685180000|2021-11-23 16:33:00|23268.71|23148.71|23268.92|23148.92|23268.92|23148.92|23267.07|23147.07|10
1637685190000|2021-11-23 16:33:10|23268.93|23148.93|23260.89|23140.89|23268.93|23148.93|23260.89|23140.89|10
1637685200000|2021-11-23 16:33:20|23260.01|23140.01|23254.79|23134.79|23260.01|23140.01|23254.72|23134.72|10
1637685210000|2021-11-23 16:33:30|23255.31|23135.31|23247.92|23127.92|23255.31|23135.31|23247.92|23127.92|10
1637685220000|2021-11-23 16:33:40|23246.85|23126.85|23237.74|23117.74|23246.85|23126.85|23237.65|23117.65|10
1637685230000|2021-11-23 16:33:50|23237.55|23117.55|23231.22|23111.22|23237.55|23117.55|23231.22|23111.22|10
1637685240000|2021-11-23 16:34:00|23229.18|23109.18|23223.29|23103.29|23229.42|23109.42|23223.29|23103.29|10
1637685250000|2021-11-23 16:34:10|23223.17|23103.17|23217.29|23097.29|23223.17|23103.17|23217.29|23097.29|10
1637685260000|2021-11-23 16:34:20|23216.51|23096.51|23215.83|23095.83|23216.51|23096.51|23214.25|23094.25|9
1637685270000|2021-11-23 16:34:30|23215.34|23095.34|23215.68|23095.68|23215.89|23095.89|23214.47|23094.47|10
1637685280000|2021-11-23 16:34:40|23216.12|23096.12|23216.42|23096.42|23216.42|23096.42|23214.24|23094.24|10
1637685290000|2021-11-23 16:34:50|23216.4|23096.4|23216.61|23096.61|23218.02|23098.02|23216.29|23096.29|10
1637685300000|2021-11-23 16:35:00|23216.53|23096.53|23223.01|23103.01|23223.01|23103.01|23216.53|23096.53|10
1637685310000|2021-11-23 16:35:10|23223.08|23103.08|23222.85|23102.85|23223.97|23103.97|23222.77|23102.77|10
1637685320000|2021-11-23 16:35:20|23222.36|23102.36|23227.33|23107.33|23227.33|23107.33|23221.53|23101.53|10
1637685330000|2021-11-23 16:35:30|23229.72|23109.72|23223.89|23103.89|23229.72|23109.72|23223.89|23103.89|9
1637685340000|2021-11-23 16:35:40|23223.52|23103.52|23218.71|23098.71|23223.52|23103.52|23218.71|23098.71|10
1637685350000|2021-11-23 16:35:50|23218.79|23098.79|23214.66|23094.66|23218.79|23098.79|23214.66|23094.66|10
1637685360000|2021-11-23 16:36:00|23214.38|23094.38|23208.51|23088.51|23214.44|23094.44|23208.51|23088.51|10
1637685370000|2021-11-23 16:36:10|23206.35|23086.35|23202.34|23082.34|23207.71|23087.71|23200.42|23080.42|10
1637685380000|2021-11-23 16:36:20|23202.11|23082.11|23197.9|23077.9|23202.11|23082.11|23197.9|23077.9|10
1637685390000|2021-11-23 16:36:30|23198.47|23078.47|23200.4|23080.4|23200.4|23080.4|23198.17|23078.17|10
1637685400000|2021-11-23 16:36:40|23200.39|23080.39|23203.49|23083.49|23203.7|23083.7|23200.39|23080.39|10
1637685410000|2021-11-23 16:36:50|23202.85|23082.85|23200.37|23080.37|23203.9|23083.9|23200.37|23080.37|10
1637685420000|2021-11-23 16:37:00|23200.25|23080.25|23200.82|23080.82|23202.36|23082.36|23200.25|23080.25|10
1637685430000|2021-11-23 16:37:10|23200.71|23080.71|23203.57|23083.57|23204.25|23084.25|23200.71|23080.71|10
1637685440000|2021-11-23 16:37:20|23203.37|23083.37|23198.82|23078.82|23203.51|23083.51|23198.82|23078.82|10
1637685450000|2021-11-23 16:37:30|23197.87|23077.87|23192.49|23072.49|23197.87|23077.87|23192.49|23072.49|10
1637685460000|2021-11-23 16:37:40|23190.68|23070.68|23184.66|23064.66|23190.68|23070.68|23184.33|23064.33|10
1637685470000|2021-11-23 16:37:50|23184.86|23064.86|23190.14|23070.14|23190.14|23070.14|23184.82|23064.82|10
1637685480000|2021-11-23 16:38:00|23190.17|23070.17|23190.96|23070.96|23191.25|23071.25|23190.17|23070.17|9
1637685490000|2021-11-23 16:38:10|23190.85|23070.85|23197.68|23077.68|23197.68|23077.68|23190.85|23070.85|10
1637685500000|2021-11-23 16:38:20|23197.63|23077.63|23195.43|23075.43|23197.75|23077.75|23195.35|23075.35|10
1637685510000|2021-11-23 16:38:30|23195.83|23075.83|23193.53|23073.53|23196.07|23076.07|23193.53|23073.53|10
1637685520000|2021-11-23 16:38:40|23193.89|23073.89|23192.72|23072.72|23193.89|23073.89|23192.01|23072.01|10
1637685530000|2021-11-23 16:38:50|23192.52|23072.52|23194.5|23074.5|23195.21|23075.21|23192.06|23072.06|9
1637685540000|2021-11-23 16:39:00|23195.59|23075.59|23199.14|23079.14|23199.14|23079.14|23195.59|23075.59|10
1637685550000|2021-11-23 16:39:10|23199.16|23079.16|23198.44|23078.44|23199.27|23079.27|23198.27|23078.27|9
1637685560000|2021-11-23 16:39:20|23199.6|23079.6|23194.11|23074.11|23199.6|23079.6|23194.11|23074.11|8
1637685570000|2021-11-23 16:39:30|23193.89|23073.89|23189.95|23069.95|23193.89|23073.89|23189.95|23069.95|10
1637685580000|2021-11-23 16:39:40|23188.74|23068.74|23192.06|23072.06|23192.06|23072.06|23186.36|23066.36|10
1637685590000|2021-11-23 16:39:50|23193.8|23073.8|23198.29|23078.29|23198.29|23078.29|23193.8|23073.8|10
1637685600000|2021-11-23 16:40:00|23198.99|23078.99|23199.82|23079.82|23199.89|23079.89|23198.58|23078.58|10
1637685610000|2021-11-23 16:40:10|23199.69|23079.69|23201.77|23081.77|23201.77|23081.77|23199.6|23079.6|10
1637685620000|2021-11-23 16:40:20|23201.21|23081.21|23198.81|23078.81|23201.21|23081.21|23198.22|23078.22|10
1637685630000|2021-11-23 16:40:30|23198.75|23078.75|23200.58|23080.58|23200.58|23080.58|23198.26|23078.26|10
1637685640000|2021-11-23 16:40:40|23200.87|23080.87|23205.13|23085.13|23205.13|23085.13|23200.87|23080.87|10
1637685650000|2021-11-23 16:40:50|23206.47|23086.47|23209.94|23089.94|23209.94|23089.94|23206.47|23086.47|10
1637685660000|2021-11-23 16:41:00|23211.8|23091.8|23215.7|23095.7|23217.12|23097.12|23211.8|23091.8|9
1637685670000|2021-11-23 16:41:10|23216.1|23096.1|23215.25|23095.25|23217.44|23097.44|23215.25|23095.25|10
1637685680000|2021-11-23 16:41:20|23215.27|23095.27|23214.51|23094.51|23215.27|23095.27|23213.99|23093.99|10
1637685690000|2021-11-23 16:41:30|23214.3|23094.3|23220.02|23100.02|23220.02|23100.02|23214.18|23094.18|10
1637685700000|2021-11-23 16:41:40|23219.41|23099.41|23226.5|23106.5|23226.5|23106.5|23219.41|23099.41|10
1637685710000|2021-11-23 16:41:50|23227.01|23107.01|23227.7|23107.7|23227.7|23107.7|23226.39|23106.39|10
1637685720000|2021-11-23 16:42:00|23227.85|23107.85|23236.22|23116.22|23236.22|23116.22|23227.85|23107.85|10
1637685730000|2021-11-23 16:42:10|23235.69|23115.69|23239.49|23119.49|23241.76|23121.76|23235.69|23115.69|10
1637685740000|2021-11-23 16:42:20|23240.83|23120.83|23241.72|23121.72|23242.15|23122.15|23240.53|23120.53|10
1637685750000|2021-11-23 16:42:30|23242.78|23122.78|23252.02|23132.02|23252.02|23132.02|23242.78|23122.78|10
1637685760000|2021-11-23 16:42:40|23252.97|23132.97|23253.37|23133.37|23254.82|23134.82|23252.88|23132.88|10
1637685770000|2021-11-23 16:42:50|23252.5|23132.5|23253.09|23133.09|23253.9|23133.9|23252.5|23132.5|10
1637685780000|2021-11-23 16:43:00|23253.14|23133.14|23251.79|23131.79|23254.06|23134.06|23251.79|23131.79|10
1637685790000|2021-11-23 16:43:10|23250.03|23130.03|23240.63|23120.63|23250.03|23130.03|23240.63|23120.63|10
1637685800000|2021-11-23 16:43:20|23240.86|23120.86|23239.1|23119.1|23241.02|23121.02|23238.93|23118.93|10
1637685810000|2021-11-23 16:43:30|23238.45|23118.45|23243.81|23123.81|23243.81|23123.81|23238.45|23118.45|10
1637685820000|2021-11-23 16:43:40|23245.18|23125.18|23252.59|23132.59|23252.59|23132.59|23245.18|23125.18|10
1637685830000|2021-11-23 16:43:50|23253.17|23133.17|23253.23|23133.23|23253.23|23133.23|23252.56|23132.56|10
1637685840000|2021-11-23 16:44:00|23253.19|23133.19|23253.12|23133.12|23254.7|23134.7|23253.07|23133.07|10
1637685850000|2021-11-23 16:44:10|23253.29|23133.29|23253.04|23133.04|23255.02|23135.02|23253.04|23133.04|10
1637685860000|2021-11-23 16:44:20|23252.54|23132.54|23250.29|23130.29|23253.65|23133.65|23250.29|23130.29|10
1637685870000|2021-11-23 16:44:30|23249.33|23129.33|23241.58|23121.58|23249.33|23129.33|23241.58|23121.58|9
1637685880000|2021-11-23 16:44:40|23241.59|23121.59|23235.13|23115.13|23241.59|23121.59|23235.13|23115.13|10
1637685890000|2021-11-23 16:44:50|23234.84|23114.84|23229.83|23109.83|23234.84|23114.84|23229.83|23109.83|10
1637685900000|2021-11-23 16:45:00|23229.52|23109.52|23219.92|23099.92|23229.52|23109.52|23219.92|23099.92|10
1637685910000|2021-11-23 16:45:10|23219.19|23099.19|23224.09|23104.09|23224.09|23104.09|23219.19|23099.19|10
1637685920000|2021-11-23 16:45:20|23224.39|23104.39|23227.83|23107.83|23227.83|23107.83|23224.39|23104.39|10
1637685930000|2021-11-23 16:45:30|23227.95|23107.95|23228|23108|23228.48|23108.48|23227.43|23107.43|9
1637685940000|2021-11-23 16:45:40|23228.14|23108.14|23239.47|23119.47|23239.47|23119.47|23228.14|23108.14|10
1637685950000|2021-11-23 16:45:50|23242.59|23122.59|23249.75|23129.75|23249.75|23129.75|23242.59|23122.59|10
1637685960000|2021-11-23 16:46:00|23250.33|23130.33|23252.14|23132.14|23253.42|23133.42|23250.33|23130.33|10
1637685970000|2021-11-23 16:46:10|23251.55|23131.55|23247.76|23127.76|23251.55|23131.55|23247.09|23127.09|9
1637685980000|2021-11-23 16:46:20|23247.98|23127.98|23242.12|23122.12|23247.98|23127.98|23242.12|23122.12|10
1637685990000|2021-11-23 16:46:30|23241.87|23121.87|23240.56|23120.56|23241.87|23121.87|23239.53|23119.53|10
1637686000000|2021-11-23 16:46:40|23238.81|23118.81|23239.13|23119.13|23240.25|23120.25|23238.75|23118.75|10
1637686010000|2021-11-23 16:46:50|23238.46|23118.46|23233.67|23113.67|23238.6|23118.6|23233.67|23113.67|10
1637686020000|2021-11-23 16:47:00|23234.11|23114.11|23231.38|23111.38|23234.11|23114.11|23230.78|23110.78|10
1637686030000|2021-11-23 16:47:10|23231.26|23111.26|23227.52|23107.52|23231.26|23111.26|23227.23|23107.23|9
1637686040000|2021-11-23 16:47:20|23227.28|23107.28|23224.53|23104.53|23227.28|23107.28|23224.53|23104.53|10
1637686050000|2021-11-23 16:47:30|23224.08|23104.08|23238.36|23118.36|23238.36|23118.36|23224.08|23104.08|10
1637686060000|2021-11-23 16:47:40|23239.76|23119.76|23246.21|23126.21|23247.48|23127.48|23239.71|23119.71|10
1637686070000|2021-11-23 16:47:50|23245.49|23125.49|23243.79|23123.79|23245.49|23125.49|23242.39|23122.39|10
1637686080000|2021-11-23 16:48:00|23243.53|23123.53|23242.24|23122.24|23243.53|23123.53|23241.62|23121.62|10
1637686090000|2021-11-23 16:48:10|23241.11|23121.11|23233.59|23113.59|23241.11|23121.11|23233.59|23113.59|10
1637686100000|2021-11-23 16:48:20|23233.2|23113.2|23233.92|23113.92|23234.41|23114.41|23231.87|23111.87|10
1637686110000|2021-11-23 16:48:30|23234.16|23114.16|23234.91|23114.91|23235.41|23115.41|23233.35|23113.35|10
1637686120000|2021-11-23 16:48:40|23235.92|23115.92|23234.75|23114.75|23235.92|23115.92|23234.75|23114.75|10
1637686130000|2021-11-23 16:48:50|23236.21|23116.21|23238.76|23118.76|23238.98|23118.98|23236.21|23116.21|10
1637686140000|2021-11-23 16:49:00|23239.03|23119.03|23239.91|23119.91|23241.01|23121.01|23238.95|23118.95|10
1637686150000|2021-11-23 16:49:10|23239.74|23119.74|23246.71|23126.71|23246.71|23126.71|23239.74|23119.74|10
1637686160000|2021-11-23 16:49:20|23246.57|23126.57|23249.91|23129.91|23249.97|23129.97|23246.57|23126.57|10
1637686170000|2021-11-23 16:49:30|23249.83|23129.83|23252.61|23132.61|23253.11|23133.11|23249.83|23129.83|10
1637686180000|2021-11-23 16:49:40|23253.01|23133.01|23253.39|23133.39|23253.62|23133.62|23253.01|23133.01|10
1637686190000|2021-11-23 16:49:50|23252.17|23132.17|23252.3|23132.3|23253.61|23133.61|23252.17|23132.17|10
1637686200000|2021-11-23 16:50:00|23252.56|23132.56|23255.11|23135.11|23255.3|23135.3|23251.66|23131.66|10
1637686210000|2021-11-23 16:50:10|23254.63|23134.63|23262.83|23142.83|23264.15|23144.15|23254.49|23134.49|10
1637686220000|2021-11-23 16:50:20|23263.54|23143.54|23267.59|23147.59|23267.59|23147.59|23263.54|23143.54|10
1637686230000|2021-11-23 16:50:30|23267.82|23147.82|23269.28|23149.28|23270.87|23150.87|23267.82|23147.82|10
1637686240000|2021-11-23 16:50:40|23269.23|23149.23|23268.39|23148.39|23269.23|23149.23|23266.61|23146.61|10
1637686250000|2021-11-23 16:50:50|23268.57|23148.57|23282.81|23162.81|23282.81|23162.81|23268.57|23148.57|10
1637686260000|2021-11-23 16:51:00|23282.94|23162.94|23289.16|23169.16|23289.16|23169.16|23282.94|23162.94|10
1637686270000|2021-11-23 16:51:10|23287.71|23167.71|23284.72|23164.72|23288.41|23168.41|23284.33|23164.33|10
1637686280000|2021-11-23 16:51:20|23282.75|23162.75|23272.79|23152.79|23282.75|23162.75|23272.79|23152.79|10
1637686290000|2021-11-23 16:51:30|23271.05|23151.05|23263.56|23143.56|23271.11|23151.11|23263.15|23143.15|10
1637686300000|2021-11-23 16:51:40|23262.7|23142.7|23267.62|23147.62|23267.62|23147.62|23262.62|23142.62|10
1637686310000|2021-11-23 16:51:50|23268.48|23148.48|23276.37|23156.37|23276.37|23156.37|23268.48|23148.48|10
1637686320000|2021-11-23 16:52:00|23276.98|23156.98|23285.61|23165.61|23285.61|23165.61|23276.98|23156.98|10
1637686330000|2021-11-23 16:52:10|23285.69|23165.69|23288.49|23168.49|23290|23170|23285.67|23165.67|10
1637686340000|2021-11-23 16:52:20|23287.96|23167.96|23290.95|23170.95|23290.95|23170.95|23287.96|23167.96|10
1637686350000|2021-11-23 16:52:30|23290.88|23170.88|23292.95|23172.95|23292.95|23172.95|23290.55|23170.55|10
1637686360000|2021-11-23 16:52:40|23292.88|23172.88|23288.68|23168.68|23292.88|23172.88|23288.68|23168.68|10
1637686370000|2021-11-23 16:52:50|23288.21|23168.21|23287.06|23167.06|23288.21|23168.21|23284.69|23164.69|10
1637686380000|2021-11-23 16:53:00|23285.9|23165.9|23294.07|23174.07|23294.07|23174.07|23285.9|23165.9|10
1637686390000|2021-11-23 16:53:10|23294.57|23174.57|23295.99|23175.99|23295.99|23175.99|23294.57|23174.57|10
1637686400000|2021-11-23 16:53:20|23297.3|23177.3|23295.82|23175.82|23297.72|23177.72|23295.55|23175.55|10
1637686410000|2021-11-23 16:53:30|23295.52|23175.52|23298.2|23178.2|23298.2|23178.2|23294.88|23174.88|10
1637686420000|2021-11-23 16:53:40|23298.58|23178.58|23299.1|23179.1|23300.75|23180.75|23298.58|23178.58|10
1637686430000|2021-11-23 16:53:50|23300.01|23180.01|23296.93|23176.93|23300.21|23180.21|23296.93|23176.93|10
1637686440000|2021-11-23 16:54:00|23295.73|23175.73|23294.03|23174.03|23296.5|23176.5|23294.03|23174.03|10
1637686450000|2021-11-23 16:54:10|23293.83|23173.83|23293.51|23173.51|23294.74|23174.74|23292.41|23172.41|10
1637686460000|2021-11-23 16:54:20|23293.18|23173.18|23294.52|23174.52|23295.18|23175.18|23293.08|23173.08|10
1637686470000|2021-11-23 16:54:30|23295.49|23175.49|23307.58|23187.58|23307.58|23187.58|23295.49|23175.49|10
1637686480000|2021-11-23 16:54:40|23307.75|23187.75|23324.25|23204.25|23324.25|23204.25|23307.75|23187.75|10
1637686490000|2021-11-23 16:54:50|23325.11|23205.11|23326.63|23206.63|23328.81|23208.81|23324.19|23204.19|10
1637686500000|2021-11-23 16:55:00|23324.67|23204.67|23323.54|23203.54|23324.67|23204.67|23321.18|23201.18|10
1637686510000|2021-11-23 16:55:10|23325.6|23205.6|23333.04|23213.04|23333.64|23213.64|23324.02|23204.02|10
1637686520000|2021-11-23 16:55:20|23334.31|23214.31|23332.16|23212.16|23334.92|23214.92|23331.61|23211.61|10
1637686530000|2021-11-23 16:55:30|23332.43|23212.43|23333.42|23213.42|23334.54|23214.54|23332.43|23212.43|10
1637686540000|2021-11-23 16:55:40|23332.44|23212.44|23322.97|23202.97|23332.44|23212.44|23322.65|23202.65|10
1637686550000|2021-11-23 16:55:50|23322.2|23202.2|23318.95|23198.95|23322.2|23202.2|23318.95|23198.95|10
1637686560000|2021-11-23 16:56:00|23317.84|23197.84|23318.06|23198.06|23319.11|23199.11|23317.84|23197.84|10
1637686570000|2021-11-23 16:56:10|23317.14|23197.14|23318.05|23198.05|23318.26|23198.26|23315.73|23195.73|10
1637686580000|2021-11-23 16:56:20|23318.79|23198.79|23322.31|23202.31|23322.31|23202.31|23318.5|23198.5|10
1637686590000|2021-11-23 16:56:30|23322.36|23202.36|23325.51|23205.51|23325.51|23205.51|23322.36|23202.36|10
1637686600000|2021-11-23 16:56:40|23325.31|23205.31|23326.74|23206.74|23326.74|23206.74|23324.7|23204.7|10
1637686610000|2021-11-23 16:56:50|23327.1|23207.1|23327.66|23207.66|23328.51|23208.51|23326.71|23206.71|9
1637686620000|2021-11-23 16:57:00|23326.56|23206.56|23326.01|23206.01|23326.95|23206.95|23325.94|23205.94|10
1637686630000|2021-11-23 16:57:10|23325.91|23205.91|23324.84|23204.84|23326.92|23206.92|23324.84|23204.84|10
1637686640000|2021-11-23 16:57:20|23324.77|23204.77|23321.57|23201.57|23324.77|23204.77|23321.57|23201.57|9
1637686650000|2021-11-23 16:57:30|23321.16|23201.16|23326.34|23206.34|23326.48|23206.48|23321.16|23201.16|10
1637686660000|2021-11-23 16:57:40|23327.08|23207.08|23327.91|23207.91|23328.19|23208.19|23327.08|23207.08|10
1637686670000|2021-11-23 16:57:50|23327.35|23207.35|23327.78|23207.78|23329.5|23209.5|23327.06|23207.06|10
1637686680000|2021-11-23 16:58:00|23327.41|23207.41|23327.14|23207.14|23328.19|23208.19|23326.18|23206.18|10
1637686690000|2021-11-23 16:58:10|23326.92|23206.92|23321.47|23201.47|23326.92|23206.92|23321.16|23201.16|10
1637686700000|2021-11-23 16:58:20|23320.65|23200.65|23318.47|23198.47|23322.26|23202.26|23318.47|23198.47|10
1637686710000|2021-11-23 16:58:30|23319.51|23199.51|23316.73|23196.73|23319.51|23199.51|23316.73|23196.73|10
1637686720000|2021-11-23 16:58:40|23316.51|23196.51|23318.13|23198.13|23318.25|23198.25|23316.19|23196.19|10
1637686730000|2021-11-23 16:58:50|23318.15|23198.15|23319.32|23199.32|23319.93|23199.93|23318.15|23198.15|10
1637686740000|2021-11-23 16:59:00|23319.29|23199.29|23316.14|23196.14|23320.24|23200.24|23316.06|23196.06|10
1637686750000|2021-11-23 16:59:10|23316.07|23196.07|23314.33|23194.33|23316.07|23196.07|23313.76|23193.76|10
1637686760000|2021-11-23 16:59:20|23314.63|23194.63|23314.76|23194.76|23315.2|23195.2|23314.23|23194.23|10
1637686770000|2021-11-23 16:59:30|23314.95|23194.95|23315.34|23195.34|23315.45|23195.45|23313.62|23193.62|9
1637686780000|2021-11-23 16:59:40|23315.36|23195.36|23313.22|23193.22|23315.78|23195.78|23313.22|23193.22|10
1637686790000|2021-11-23 16:59:50|23313.28|23193.28|23311.22|23191.22|23314.13|23194.13|23311.22|23191.22|10
1637686800000|2021-11-23 17:00:00|23311.32|23191.32|23320.02|23200.02|23320.02|23200.02|23311.13|23191.13|10
1637686810000|2021-11-23 17:00:10|23320.83|23200.83|23319.96|23199.96|23321.13|23201.13|23319.96|23199.96|10
1637686820000|2021-11-23 17:00:20|23317.77|23197.77|23312.48|23192.48|23317.77|23197.77|23312.31|23192.31|10
1637686830000|2021-11-23 17:00:30|23312.73|23192.73|23313.12|23193.12|23313.14|23193.14|23311.56|23191.56|10
1637686840000|2021-11-23 17:00:40|23313.5|23193.5|23322.7|23202.7|23322.85|23202.85|23313.5|23193.5|10
1637686850000|2021-11-23 17:00:50|23328.15|23208.15|23330.24|23210.24|23331|23211|23328.15|23208.15|10
1637686860000|2021-11-23 17:01:00|23328.3|23208.3|23318.28|23198.28|23328.3|23208.3|23318.28|23198.28|10
1637686870000|2021-11-23 17:01:10|23317.93|23197.93|23316.3|23196.3|23317.93|23197.93|23315.77|23195.77|10
1637686880000|2021-11-23 17:01:20|23315.36|23195.36|23313.84|23193.84|23315.75|23195.75|23313.84|23193.84|10
1637686890000|2021-11-23 17:01:30|23313.44|23193.44|23318.74|23198.74|23318.74|23198.74|23313.34|23193.34|10
1637686900000|2021-11-23 17:01:40|23322.57|23202.57|23329.02|23209.02|23329.02|23209.02|23322.57|23202.57|10
1637686910000|2021-11-23 17:01:50|23329.9|23209.9|23331.46|23211.46|23331.86|23211.86|23329.9|23209.9|10
1637686920000|2021-11-23 17:02:00|23330.66|23210.66|23330.35|23210.35|23332.16|23212.16|23330.35|23210.35|10
1637686930000|2021-11-23 17:02:10|23330.05|23210.05|23327.7|23207.7|23330.05|23210.05|23326.71|23206.71|10
1637686940000|2021-11-23 17:02:20|23327.58|23207.58|23327.38|23207.38|23327.58|23207.58|23325.49|23205.49|10
1637686950000|2021-11-23 17:02:30|23327.88|23207.88|23326.63|23206.63|23328.74|23208.74|23326.01|23206.01|10
1637686960000|2021-11-23 17:02:40|23325.02|23205.02|23327.87|23207.87|23327.87|23207.87|23324.84|23204.84|10
1637686970000|2021-11-23 17:02:50|23328.2|23208.2|23325.27|23205.27|23328.2|23208.2|23325.22|23205.22|10
1637686980000|2021-11-23 17:03:00|23324.93|23204.93|23323.14|23203.14|23324.93|23204.93|23322.33|23202.33|10
1637686990000|2021-11-23 17:03:10|23322.67|23202.67|23321.25|23201.25|23322.98|23202.98|23321.25|23201.25|10
1637687000000|2021-11-23 17:03:20|23321.11|23201.11|23319.46|23199.46|23321.42|23201.42|23319.31|23199.31|10
1637687010000|2021-11-23 17:03:30|23319.09|23199.09|23316.96|23196.96|23319.14|23199.14|23315.17|23195.17|10
1637687020000|2021-11-23 17:03:40|23318.18|23198.18|23319.19|23199.19|23319.82|23199.82|23317.49|23197.49|10
1637687030000|2021-11-23 17:03:50|23318.94|23198.94|23320.17|23200.17|23320.17|23200.17|23318.25|23198.25|10
1637687040000|2021-11-23 17:04:00|23320.76|23200.76|23324.95|23204.95|23324.95|23204.95|23320.76|23200.76|10
1637687050000|2021-11-23 17:04:10|23325.26|23205.26|23324.87|23204.87|23325.65|23205.65|23324.86|23204.86|9
1637687060000|2021-11-23 17:04:20|23324.16|23204.16|23321.57|23201.57|23324.58|23204.58|23321.57|23201.57|10
1637687070000|2021-11-23 17:04:30|23320.53|23200.53|23317.29|23197.29|23320.53|23200.53|23317.29|23197.29|9
1637687080000|2021-11-23 17:04:40|23316.74|23196.74|23318.06|23198.06|23318.08|23198.08|23316.74|23196.74|10
1637687090000|2021-11-23 17:04:50|23317.56|23197.56|23315.28|23195.28|23317.85|23197.85|23315.28|23195.28|10
1637687100000|2021-11-23 17:05:00|23315.15|23195.15|23311.1|23191.1|23315.15|23195.15|23311.1|23191.1|9
1637687110000|2021-11-23 17:05:10|23310.23|23190.23|23307.07|23187.07|23311.8|23191.8|23307.07|23187.07|10
1637687120000|2021-11-23 17:05:20|23304.77|23184.77|23301.2|23181.2|23304.77|23184.77|23301.2|23181.2|10
1637687130000|2021-11-23 17:05:30|23301.27|23181.27|23300.16|23180.16|23301.61|23181.61|23299.96|23179.96|10
1637687140000|2021-11-23 17:05:40|23299.41|23179.41|23294.16|23174.16|23299.41|23179.41|23294.16|23174.16|10
1637687150000|2021-11-23 17:05:50|23294.78|23174.78|23283.66|23163.66|23294.78|23174.78|23283.4|23163.4|10
1637687160000|2021-11-23 17:06:00|23282.68|23162.68|23280.15|23160.15|23282.68|23162.68|23280.15|23160.15|10
1637687170000|2021-11-23 17:06:10|23281.62|23161.62|23280.4|23160.4|23281.62|23161.62|23278.22|23158.22|10
1637687180000|2021-11-23 17:06:20|23281.93|23161.93|23278.37|23158.37|23282.88|23162.88|23278.37|23158.37|10
1637687190000|2021-11-23 17:06:30|23278.6|23158.6|23278.28|23158.28|23280.04|23160.04|23278.09|23158.09|10
1637687200000|2021-11-23 17:06:40|23277.56|23157.56|23272.49|23152.49|23277.56|23157.56|23272.49|23152.49|10
1637687210000|2021-11-23 17:06:50|23270.28|23150.28|23269.44|23149.44|23270.28|23150.28|23269.21|23149.21|10
1637687220000|2021-11-23 17:07:00|23269.36|23149.36|23265.79|23145.79|23269.36|23149.36|23265.75|23145.75|10
1637687230000|2021-11-23 17:07:10|23264.12|23144.12|23261.28|23141.28|23264.12|23144.12|23260.85|23140.85|10
1637687240000|2021-11-23 17:07:20|23261.56|23141.56|23254.6|23134.6|23261.56|23141.56|23254.37|23134.37|10
1637687250000|2021-11-23 17:07:30|23253.96|23133.96|23248.92|23128.92|23253.96|23133.96|23248.92|23128.92|10
1637687260000|2021-11-23 17:07:40|23247.63|23127.63|23243.5|23123.5|23247.63|23127.63|23243.5|23123.5|10
1637687270000|2021-11-23 17:07:50|23243.28|23123.28|23240.6|23120.6|23245.01|23125.01|23240.6|23120.6|10
1637687280000|2021-11-23 17:08:00|23238.93|23118.93|23231.31|23111.31|23238.93|23118.93|23231.31|23111.31|9
1637687290000|2021-11-23 17:08:10|23229.61|23109.61|23233.47|23113.47|23233.47|23113.47|23229.44|23109.44|10
1637687300000|2021-11-23 17:08:20|23235.21|23115.21|23231.67|23111.67|23235.46|23115.46|23231.42|23111.42|9
1637687310000|2021-11-23 17:08:30|23231.84|23111.84|23225.4|23105.4|23231.84|23111.84|23225.4|23105.4|10
1637687320000|2021-11-23 17:08:40|23225.41|23105.41|23228.39|23108.39|23228.39|23108.39|23224.95|23104.95|10
1637687330000|2021-11-23 17:08:50|23228.75|23108.75|23226.79|23106.79|23228.81|23108.81|23226.78|23106.78|10
1637687340000|2021-11-23 17:09:00|23227.33|23107.33|23227.17|23107.17|23227.58|23107.58|23225.48|23105.48|10
1637687350000|2021-11-23 17:09:10|23226.88|23106.88|23221.96|23101.96|23227.65|23107.65|23221.96|23101.96|9
1637687360000|2021-11-23 17:09:20|23221.3|23101.3|23219.48|23099.48|23221.3|23101.3|23219.36|23099.36|10
1637687370000|2021-11-23 17:09:30|23220.22|23100.22|23222.61|23102.61|23222.61|23102.61|23219.25|23099.25|9
1637687380000|2021-11-23 17:09:40|23223.68|23103.68|23223.92|23103.92|23223.92|23103.92|23223.04|23103.04|10
1637687390000|2021-11-23 17:09:50|23223.85|23103.85|23224.48|23104.48|23225.34|23105.34|23223.85|23103.85|10
1637687400000|2021-11-23 17:10:00|23223.57|23103.57|23223.98|23103.98|23223.98|23103.98|23222.41|23102.41|10
1637687410000|2021-11-23 17:10:10|23223.7|23103.7|23222.23|23102.23|23223.87|23103.87|23221.27|23101.27|10
1637687420000|2021-11-23 17:10:20|23222.79|23102.79|23223.66|23103.66|23223.66|23103.66|23222.3|23102.3|10
1637687430000|2021-11-23 17:10:30|23224.24|23104.24|23229.02|23109.02|23230.27|23110.27|23222.97|23102.97|10
1637687440000|2021-11-23 17:10:40|23229.42|23109.42|23235.46|23115.46|23235.46|23115.46|23229.42|23109.42|10
1637687450000|2021-11-23 17:10:50|23236.18|23116.18|23238.05|23118.05|23238.19|23118.19|23236.18|23116.18|9
1637687460000|2021-11-23 17:11:00|23237.41|23117.41|23232.96|23112.96|23238.83|23118.83|23232.85|23112.85|10
1637687470000|2021-11-23 17:11:10|23233.02|23113.02|23229.48|23109.48|23233.02|23113.02|23229.44|23109.44|10
1637687480000|2021-11-23 17:11:20|23230.31|23110.31|23234.3|23114.3|23234.3|23114.3|23230.31|23110.31|10
1637687490000|2021-11-23 17:11:30|23235.37|23115.37|23240.12|23120.12|23240.12|23120.12|23235.37|23115.37|10
1637687500000|2021-11-23 17:11:40|23241.18|23121.18|23240.37|23120.37|23242.15|23122.15|23239.81|23119.81|10
1637687510000|2021-11-23 17:11:50|23239.6|23119.6|23241.28|23121.28|23241.54|23121.54|23239.6|23119.6|10
1637687520000|2021-11-23 17:12:00|23242.72|23122.72|23237.81|23117.81|23242.72|23122.72|23237.81|23117.81|10
1637687530000|2021-11-23 17:12:10|23238.22|23118.22|23235.9|23115.9|23238.22|23118.22|23235.9|23115.9|10
1637687540000|2021-11-23 17:12:20|23235.68|23115.68|23231.78|23111.78|23235.68|23115.68|23231.78|23111.78|10
1637687550000|2021-11-23 17:12:30|23231.48|23111.48|23229.54|23109.54|23231.48|23111.48|23228.45|23108.45|8
1637687560000|2021-11-23 17:12:40|23230.35|23110.35|23237.34|23117.34|23237.46|23117.46|23230.33|23110.33|11
1637687570000|2021-11-23 17:12:50|23236.95|23116.95|23237.6|23117.6|23238.14|23118.14|23236.63|23116.63|10
1637687580000|2021-11-23 17:13:00|23237.35|23117.35|23239.13|23119.13|23239.13|23119.13|23236.17|23116.17|10
1637687590000|2021-11-23 17:13:10|23239.7|23119.7|23243.76|23123.76|23244.17|23124.17|23239.7|23119.7|10
1637687600000|2021-11-23 17:13:20|23243.83|23123.83|23245.9|23125.9|23245.9|23125.9|23243.49|23123.49|10
1637687610000|2021-11-23 17:13:30|23246.69|23126.69|23244.05|23124.05|23246.69|23126.69|23244.05|23124.05|10
1637687620000|2021-11-23 17:13:40|23244.07|23124.07|23237.87|23117.87|23244.07|23124.07|23237.82|23117.82|10
1637687630000|2021-11-23 17:13:50|23236.48|23116.48|23234.67|23114.67|23236.86|23116.86|23234.57|23114.57|10
1637687640000|2021-11-23 17:14:00|23233.17|23113.17|23231.16|23111.16|23233.17|23113.17|23230.45|23110.45|10
1637687650000|2021-11-23 17:14:10|23229.97|23109.97|23222.4|23102.4|23229.97|23109.97|23222.14|23102.14|10
1637687660000|2021-11-23 17:14:20|23221.56|23101.56|23218.56|23098.56|23221.56|23101.56|23218.56|23098.56|9
1637687670000|2021-11-23 17:14:30|23218.65|23098.65|23206.8|23086.8|23218.65|23098.65|23206.8|23086.8|10
1637687680000|2021-11-23 17:14:40|23206.61|23086.61|23204.79|23084.79|23206.61|23086.61|23201.71|23081.71|10
1637687690000|2021-11-23 17:14:50|23204.68|23084.68|23207.73|23087.73|23207.73|23087.73|23204.68|23084.68|10
1637687700000|2021-11-23 17:15:00|23208.11|23088.11|23210.09|23090.09|23210.09|23090.09|23207.72|23087.72|10
1637687710000|2021-11-23 17:15:10|23211.29|23091.29|23211.98|23091.98|23211.98|23091.98|23210.01|23090.01|10
1637687720000|2021-11-23 17:15:20|23212.04|23092.04|23217.84|23097.84|23217.84|23097.84|23212.04|23092.04|10
1637687730000|2021-11-23 17:15:30|23217.25|23097.25|23220.48|23100.48|23220.48|23100.48|23217.25|23097.25|10
1637687740000|2021-11-23 17:15:40|23220.32|23100.32|23220.76|23100.76|23221.99|23101.99|23220.32|23100.32|10
1637687750000|2021-11-23 17:15:50|23220.68|23100.68|23219.23|23099.23|23220.68|23100.68|23218.16|23098.16|10
1637687760000|2021-11-23 17:16:00|23218.02|23098.02|23218.12|23098.12|23218.46|23098.46|23217.5|23097.5|10
1637687770000|2021-11-23 17:16:10|23218.06|23098.06|23220.59|23100.59|23220.63|23100.63|23218.06|23098.06|10
1637687780000|2021-11-23 17:16:20|23222.88|23102.88|23225.42|23105.42|23225.92|23105.92|23222.88|23102.88|9
1637687790000|2021-11-23 17:16:30|23226.2|23106.2|23229.63|23109.63|23229.63|23109.63|23226.2|23106.2|10
1637687800000|2021-11-23 17:16:40|23229.16|23109.16|23231.19|23111.19|23231.34|23111.34|23228.91|23108.91|10
1637687810000|2021-11-23 17:16:50|23231.72|23111.72|23232.69|23112.69|23233.48|23113.48|23231.63|23111.63|9
1637687820000|2021-11-23 17:17:00|23233.21|23113.21|23234.16|23114.16|23234.16|23114.16|23232.9|23112.9|10
1637687830000|2021-11-23 17:17:10|23234.1|23114.1|23237.4|23117.4|23237.9|23117.9|23234.1|23114.1|10
1637687840000|2021-11-23 17:17:20|23237.14|23117.14|23242.8|23122.8|23242.8|23122.8|23237.14|23117.14|10
1637687850000|2021-11-23 17:17:30|23243.7|23123.7|23250.67|23130.67|23250.67|23130.67|23243.7|23123.7|10
1637687860000|2021-11-23 17:17:40|23250.5|23130.5|23253.07|23133.07|23253.51|23133.51|23250.5|23130.5|10
1637687870000|2021-11-23 17:17:50|23252.62|23132.62|23247.05|23127.05|23252.62|23132.62|23247.05|23127.05|10
1637687880000|2021-11-23 17:18:00|23247.22|23127.22|23247.57|23127.57|23248.35|23128.35|23246.12|23126.12|10
1637687890000|2021-11-23 17:18:10|23247.19|23127.19|23249.09|23129.09|23249.37|23129.37|23246.43|23126.43|10
1637687900000|2021-11-23 17:18:20|23249.94|23129.94|23250.29|23130.29|23250.42|23130.42|23249.8|23129.8|10
1637687910000|2021-11-23 17:18:30|23250.59|23130.59|23251.37|23131.37|23251.86|23131.86|23250.46|23130.46|10
1637687920000|2021-11-23 17:18:40|23251.45|23131.45|23256.42|23136.42|23256.55|23136.55|23251.45|23131.45|10
1637687930000|2021-11-23 17:18:50|23256.38|23136.38|23255.53|23135.53|23256.38|23136.38|23255.53|23135.53|10
1637687940000|2021-11-23 17:19:00|23256.2|23136.2|23254.14|23134.14|23256.86|23136.86|23254.14|23134.14|10
1637687950000|2021-11-23 17:19:10|23254.69|23134.69|23259.14|23139.14|23259.14|23139.14|23254.46|23134.46|10
1637687960000|2021-11-23 17:19:20|23258.09|23138.09|23257.86|23137.86|23260.32|23140.32|23257.1|23137.1|10
1637687970000|2021-11-23 17:19:30|23257.35|23137.35|23256.87|23136.87|23258.65|23138.65|23256.42|23136.42|10
1637687980000|2021-11-23 17:19:40|23256.82|23136.82|23253.58|23133.58|23256.82|23136.82|23253.58|23133.58|10
1637687990000|2021-11-23 17:19:50|23253.08|23133.08|23249.36|23129.36|23253.25|23133.25|23249.36|23129.36|10
1637688000000|2021-11-23 17:20:00|23249.44|23129.44|23250.41|23130.41|23250.41|23130.41|23248.32|23128.32|9
1637688010000|2021-11-23 17:20:10|23250.25|23130.25|23247.92|23127.92|23250.25|23130.25|23247.92|23127.92|10
1637688020000|2021-11-23 17:20:20|23247.96|23127.96|23244.79|23124.79|23248.65|23128.65|23244.79|23124.79|10
1637688030000|2021-11-23 17:20:30|23243.24|23123.24|23239.53|23119.53|23243.24|23123.24|23239.11|23119.11|10
1637688040000|2021-11-23 17:20:40|23239.74|23119.74|23238.33|23118.33|23239.74|23119.74|23237.34|23117.34|10
1637688050000|2021-11-23 17:20:50|23238.15|23118.15|23241.58|23121.58|23241.58|23121.58|23238.15|23118.15|9
1637688060000|2021-11-23 17:21:00|23242.42|23122.42|23244.74|23124.74|23244.74|23124.74|23242.42|23122.42|10
1637688070000|2021-11-23 17:21:10|23245.22|23125.22|23245.66|23125.66|23245.91|23125.91|23244.75|23124.75|10
1637688080000|2021-11-23 17:21:20|23245.6|23125.6|23243.27|23123.27|23246.18|23126.18|23243.24|23123.24|9
1637688090000|2021-11-23 17:21:30|23243.01|23123.01|23249.74|23129.74|23249.74|23129.74|23243.01|23123.01|9
1637688100000|2021-11-23 17:21:40|23249.42|23129.42|23258.76|23138.76|23258.76|23138.76|23249.42|23129.42|10
1637688110000|2021-11-23 17:21:50|23258.59|23138.59|23262.64|23142.64|23262.64|23142.64|23258.59|23138.59|10
1637688120000|2021-11-23 17:22:00|23263.26|23143.26|23266.61|23146.61|23266.61|23146.61|23262.88|23142.88|10
1637688130000|2021-11-23 17:22:10|23266.72|23146.72|23267.77|23147.77|23267.77|23147.77|23265.9|23145.9|9
1637688140000|2021-11-23 17:22:20|23267.57|23147.57|23270.7|23150.7|23271.36|23151.36|23267.57|23147.57|10
1637688150000|2021-11-23 17:22:30|23270.68|23150.68|23272.51|23152.51|23273.39|23153.39|23270.68|23150.68|10
1637688160000|2021-11-23 17:22:40|23272.72|23152.72|23271.13|23151.13|23272.72|23152.72|23271.13|23151.13|10
1637688170000|2021-11-23 17:22:50|23270.65|23150.65|23270.7|23150.7|23271.06|23151.06|23270.15|23150.15|10
1637688180000|2021-11-23 17:23:00|23272.77|23152.77|23282.72|23162.72|23282.82|23162.82|23269.23|23149.23|10
1637688190000|2021-11-23 17:23:10|23283.73|23163.73|23280.9|23160.9|23283.73|23163.73|23280.9|23160.9|10
1637688200000|2021-11-23 17:23:20|23279|23159|23273.44|23153.44|23279|23159|23273.32|23153.32|10
1637688210000|2021-11-23 17:23:30|23273.79|23153.79|23271.97|23151.97|23273.79|23153.79|23271.97|23151.97|10
1637688220000|2021-11-23 17:23:40|23272.14|23152.14|23271.69|23151.69|23272.34|23152.34|23270.51|23150.51|10
1637688230000|2021-11-23 17:23:50|23272.44|23152.44|23275.62|23155.62|23275.62|23155.62|23272.44|23152.44|10
1637688240000|2021-11-23 17:24:00|23276.87|23156.87|23278.31|23158.31|23278.69|23158.69|23276.59|23156.59|10
1637688250000|2021-11-23 17:24:10|23278.32|23158.32|23287.21|23167.21|23287.21|23167.21|23278.32|23158.32|10
1637688260000|2021-11-23 17:24:20|23287.31|23167.31|23288.3|23168.3|23288.46|23168.46|23287.31|23167.31|10
1637688270000|2021-11-23 17:24:30|23287.57|23167.57|23284.95|23164.95|23287.57|23167.57|23284.67|23164.67|9
1637688280000|2021-11-23 17:24:40|23285.26|23165.26|23285.95|23165.95|23287.12|23167.12|23285.26|23165.26|10
1637688290000|2021-11-23 17:24:50|23287.84|23167.84|23293.71|23173.71|23293.71|23173.71|23287.84|23167.84|10
1637688300000|2021-11-23 17:25:00|23293.5|23173.5|23305.66|23185.66|23305.69|23185.69|23293.5|23173.5|10
1637688310000|2021-11-23 17:25:10|23307.27|23187.27|23310.23|23190.23|23311.04|23191.04|23307.27|23187.27|10
1637688320000|2021-11-23 17:25:20|23311.29|23191.29|23301.21|23181.21|23311.29|23191.29|23301.21|23181.21|10
1637688330000|2021-11-23 17:25:30|23300.6|23180.6|23299.93|23179.93|23300.71|23180.71|23299.77|23179.77|10
1637688340000|2021-11-23 17:25:40|23300.72|23180.72|23304.97|23184.97|23304.97|23184.97|23300.72|23180.72|10
1637688350000|2021-11-23 17:25:50|23305.58|23185.58|23304.46|23184.46|23307|23187|23304.46|23184.46|10
1637688360000|2021-11-23 17:26:00|23303.54|23183.54|23302.2|23182.2|23303.54|23183.54|23301.2|23181.2|9
1637688370000|2021-11-23 17:26:10|23301.95|23181.95|23295.13|23175.13|23301.95|23181.95|23294.59|23174.59|10
1637688380000|2021-11-23 17:26:20|23293.94|23173.94|23289.49|23169.49|23293.94|23173.94|23289.17|23169.17|10
1637688390000|2021-11-23 17:26:30|23289.66|23169.66|23286.25|23166.25|23289.66|23169.66|23286.25|23166.25|9
1637688400000|2021-11-23 17:26:40|23285.94|23165.94|23282.47|23162.47|23285.94|23165.94|23281.99|23161.99|10
1637688410000|2021-11-23 17:26:50|23282.11|23162.11|23283.88|23163.88|23284.59|23164.59|23282.11|23162.11|10
1637688420000|2021-11-23 17:27:00|23284.95|23164.95|23291.52|23171.52|23292.56|23172.56|23284.95|23164.95|9
1637688430000|2021-11-23 17:27:10|23290.87|23170.87|23287.91|23167.91|23290.87|23170.87|23287.7|23167.7|10
1637688440000|2021-11-23 17:27:20|23287.83|23167.83|23289.24|23169.24|23289.34|23169.34|23287.83|23167.83|10
1637688450000|2021-11-23 17:27:30|23289.34|23169.34|23290.6|23170.6|23290.66|23170.66|23288.76|23168.76|10
1637688460000|2021-11-23 17:27:40|23290.71|23170.71|23292.8|23172.8|23292.8|23172.8|23290.71|23170.71|10
1637688470000|2021-11-23 17:27:50|23292.85|23172.85|23295.31|23175.31|23295.31|23175.31|23292.41|23172.41|10
1637688480000|2021-11-23 17:28:00|23295.33|23175.33|23295.05|23175.05|23295.56|23175.56|23294.93|23174.93|10
1637688490000|2021-11-23 17:28:10|23294.85|23174.85|23293.58|23173.58|23294.87|23174.87|23292.94|23172.94|10
1637688500000|2021-11-23 17:28:20|23292.71|23172.71|23292|23172|23293.14|23173.14|23291.98|23171.98|10
1637688510000|2021-11-23 17:28:30|23291.93|23171.93|23288.35|23168.35|23291.93|23171.93|23288.35|23168.35|10
1637688520000|2021-11-23 17:28:40|23288.33|23168.33|23284.83|23164.83|23288.33|23168.33|23284.83|23164.83|10
1637688530000|2021-11-23 17:28:50|23284.92|23164.92|23280.42|23160.42|23284.92|23164.92|23280.36|23160.36|10
1637688540000|2021-11-23 17:29:00|23281.26|23161.26|23283.73|23163.73|23284.66|23164.66|23281.26|23161.26|10
1637688550000|2021-11-23 17:29:10|23283.74|23163.74|23289.54|23169.54|23289.54|23169.54|23283.33|23163.33|8
1637688560000|2021-11-23 17:29:20|23290.16|23170.16|23292.2|23172.2|23292.2|23172.2|23289.34|23169.34|10
1637688570000|2021-11-23 17:29:30|23294.3|23174.3|23299.6|23179.6|23300.56|23180.56|23294.3|23174.3|10
1637688580000|2021-11-23 17:29:40|23299.74|23179.74|23297.45|23177.45|23299.74|23179.74|23297.45|23177.45|9
1637688590000|2021-11-23 17:29:50|23297.63|23177.63|23295.53|23175.53|23297.84|23177.84|23295.53|23175.53|10
1637688600000|2021-11-23 17:30:00|23295.28|23175.28|23293.62|23173.62|23295.28|23175.28|23293.62|23173.62|10
1637688610000|2021-11-23 17:30:10|23291.91|23171.91|23282.91|23162.91|23291.91|23171.91|23282.91|23162.91|10
1637688620000|2021-11-23 17:30:20|23282.44|23162.44|23273.05|23153.05|23282.44|23162.44|23273.05|23153.05|10
1637688630000|2021-11-23 17:30:30|23273.12|23153.12|23273.03|23153.03|23273.21|23153.21|23272.23|23152.23|10
1637688640000|2021-11-23 17:30:40|23273.05|23153.05|23272.54|23152.54|23273.48|23153.48|23272.31|23152.31|10
1637688650000|2021-11-23 17:30:50|23272.59|23152.59|23274.43|23154.43|23274.6|23154.6|23272.59|23152.59|10
1637688660000|2021-11-23 17:31:00|23274.28|23154.28|23274.99|23154.99|23276.31|23156.31|23274.28|23154.28|10
1637688670000|2021-11-23 17:31:10|23275.28|23155.28|23274.91|23154.91|23276.49|23156.49|23274.79|23154.79|9
1637688680000|2021-11-23 17:31:20|23274.78|23154.78|23274.4|23154.4|23275.39|23155.39|23274.31|23154.31|10
1637688690000|2021-11-23 17:31:30|23274.14|23154.14|23275.65|23155.65|23275.65|23155.65|23273.01|23153.01|9
1637688700000|2021-11-23 17:31:40|23275.94|23155.94|23280.63|23160.63|23280.63|23160.63|23275.94|23155.94|10
1637688710000|2021-11-23 17:31:50|23281.05|23161.05|23285.19|23165.19|23285.19|23165.19|23281.05|23161.05|10
1637688720000|2021-11-23 17:32:00|23284.65|23164.65|23287.01|23167.01|23287.12|23167.12|23284.65|23164.65|10
1637688730000|2021-11-23 17:32:10|23286.35|23166.35|23286.45|23166.45|23287.99|23167.99|23286.3|23166.3|10
1637688740000|2021-11-23 17:32:20|23286.05|23166.05|23286.37|23166.37|23286.37|23166.37|23284.28|23164.28|10
1637688750000|2021-11-23 17:32:30|23286.88|23166.88|23289.77|23169.77|23290.12|23170.12|23286.88|23166.88|10
1637688760000|2021-11-23 17:32:40|23290.45|23170.45|23293.06|23173.06|23293.37|23173.37|23290.45|23170.45|10
1637688770000|2021-11-23 17:32:50|23293.22|23173.22|23295.35|23175.35|23295.75|23175.75|23293.22|23173.22|10
1637688780000|2021-11-23 17:33:00|23295.49|23175.49|23297.41|23177.41|23298.18|23178.18|23294.87|23174.87|10
1637688790000|2021-11-23 17:33:10|23297.08|23177.08|23295.46|23175.46|23297.47|23177.47|23294.29|23174.29|10
1637688800000|2021-11-23 17:33:20|23295.58|23175.58|23297.03|23177.03|23297.29|23177.29|23295.58|23175.58|9
1637688810000|2021-11-23 17:33:30|23297.21|23177.21|23302.44|23182.44|23302.44|23182.44|23297.21|23177.21|10
1637688820000|2021-11-23 17:33:40|23302.05|23182.05|23297.23|23177.23|23302.05|23182.05|23297.23|23177.23|10
1637688830000|2021-11-23 17:33:50|23297.41|23177.41|23301.16|23181.16|23301.16|23181.16|23294.2|23174.2|10
1637688840000|2021-11-23 17:34:00|23303.6|23183.6|23315.9|23195.9|23315.9|23195.9|23303.6|23183.6|10
1637688850000|2021-11-23 17:34:10|23315.82|23195.82|23314.28|23194.28|23315.82|23195.82|23313.93|23193.93|9
1637688860000|2021-11-23 17:34:20|23313.91|23193.91|23303.22|23183.22|23313.91|23193.91|23302.47|23182.47|10
1637688870000|2021-11-23 17:34:30|23302.97|23182.97|23299.43|23179.43|23303.19|23183.19|23299.18|23179.18|10
1637688880000|2021-11-23 17:34:40|23299.11|23179.11|23298|23178|23299.22|23179.22|23297.58|23177.58|10
1637688890000|2021-11-23 17:34:50|23297.88|23177.88|23292.99|23172.99|23297.88|23177.88|23292.99|23172.99|10
1637688900000|2021-11-23 17:35:00|23292.46|23172.46|23290.67|23170.67|23292.46|23172.46|23290.35|23170.35|10
1637688910000|2021-11-23 17:35:10|23287.76|23167.76|23280.33|23160.33|23287.76|23167.76|23280.33|23160.33|10
1637688920000|2021-11-23 17:35:20|23280.34|23160.34|23279.94|23159.94|23280.44|23160.44|23278.84|23158.84|10
1637688930000|2021-11-23 17:35:30|23279.87|23159.87|23276.62|23156.62|23279.87|23159.87|23272.9|23152.9|10
1637688940000|2021-11-23 17:35:40|23276.57|23156.57|23280.33|23160.33|23280.33|23160.33|23276.57|23156.57|9
1637688950000|2021-11-23 17:35:50|23280.72|23160.72|23287.5|23167.5|23287.5|23167.5|23280.72|23160.72|10
1637688960000|2021-11-23 17:36:00|23287.56|23167.56|23288.89|23168.89|23289.03|23169.03|23287.51|23167.51|10
1637688970000|2021-11-23 17:36:10|23288.99|23168.99|23288.85|23168.85|23289.4|23169.4|23288.14|23168.14|10
1637688980000|2021-11-23 17:36:20|23288.84|23168.84|23291.67|23171.67|23293.67|23173.67|23288.51|23168.51|10
1637688990000|2021-11-23 17:36:30|23291.14|23171.14|23290.09|23170.09|23291.14|23171.14|23289.57|23169.57|10
1637689000000|2021-11-23 17:36:40|23289.88|23169.88|23288.49|23168.49|23290.18|23170.18|23287.66|23167.66|10
1637689010000|2021-11-23 17:36:50|23287.86|23167.86|23285.86|23165.86|23288.13|23168.13|23285.86|23165.86|9
1637689020000|2021-11-23 17:37:00|23285.99|23165.99|23287.02|23167.02|23287.8|23167.8|23285.99|23165.99|9
1637689030000|2021-11-23 17:37:10|23287.27|23167.27|23290.29|23170.29|23290.29|23170.29|23287.12|23167.12|10
1637689040000|2021-11-23 17:37:20|23290.21|23170.21|23289.84|23169.84|23291.33|23171.33|23289.84|23169.84|9
1637689050000|2021-11-23 17:37:30|23289.42|23169.42|23287.42|23167.42|23289.42|23169.42|23287.27|23167.27|10
1637689060000|2021-11-23 17:37:40|23286.66|23166.66|23281.64|23161.64|23286.66|23166.66|23281.64|23161.64|10
1637689070000|2021-11-23 17:37:50|23281.06|23161.06|23275.63|23155.63|23281.14|23161.14|23275.09|23155.09|10
1637689080000|2021-11-23 17:38:00|23275.69|23155.69|23268.73|23148.73|23275.69|23155.69|23268.73|23148.73|10
1637689090000|2021-11-23 17:38:10|23267.97|23147.97|23266.01|23146.01|23267.97|23147.97|23265.16|23145.16|10
1637689100000|2021-11-23 17:38:20|23265.64|23145.64|23267.35|23147.35|23267.55|23147.55|23265.64|23145.64|10
1637689110000|2021-11-23 17:38:30|23267.55|23147.55|23267.37|23147.37|23269.33|23149.33|23267.23|23147.23|10
1637689120000|2021-11-23 17:38:40|23267.14|23147.14|23266.48|23146.48|23267.29|23147.29|23265.37|23145.37|9
1637689130000|2021-11-23 17:38:50|23266.63|23146.63|23267.57|23147.57|23267.68|23147.68|23265.49|23145.49|10
1637689140000|2021-11-23 17:39:00|23266.85|23146.85|23266.33|23146.33|23267.82|23147.82|23264.61|23144.61|10
1637689150000|2021-11-23 17:39:10|23266.03|23146.03|23266.07|23146.07|23266.07|23146.07|23264.14|23144.14|10
1637689160000|2021-11-23 17:39:20|23266.16|23146.16|23266.29|23146.29|23266.74|23146.74|23265.37|23145.37|10
1637689170000|2021-11-23 17:39:30|23266.25|23146.25|23267.98|23147.98|23267.98|23147.98|23265.75|23145.75|10
1637689180000|2021-11-23 17:39:40|23267.5|23147.5|23270.97|23150.97|23270.97|23150.97|23267.5|23147.5|9
1637689190000|2021-11-23 17:39:50|23270.77|23150.77|23272.41|23152.41|23272.79|23152.79|23270.77|23150.77|10
1637689200000|2021-11-23 17:40:00|23273.23|23153.23|23271.64|23151.64|23273.29|23153.29|23271.13|23151.13|9
1637689210000|2021-11-23 17:40:10|23270.51|23150.51|23272.02|23152.02|23273.15|23153.15|23270.51|23150.51|10
1637689220000|2021-11-23 17:40:20|23271.65|23151.65|23277.17|23157.17|23277.17|23157.17|23271.65|23151.65|10
1637689230000|2021-11-23 17:40:30|23278.12|23158.12|23281.27|23161.27|23281.27|23161.27|23278.12|23158.12|10
1637689240000|2021-11-23 17:40:40|23281.22|23161.22|23284.04|23164.04|23284.1|23164.1|23281.07|23161.07|10
1637689250000|2021-11-23 17:40:50|23284.35|23164.35|23282.86|23162.86|23284.35|23164.35|23282.84|23162.84|10
1637689260000|2021-11-23 17:41:00|23283.06|23163.06|23282.54|23162.54|23283.1|23163.1|23281.25|23161.25|10
1637689270000|2021-11-23 17:41:10|23282.92|23162.92|23286.3|23166.3|23286.3|23166.3|23282.46|23162.46|10
1637689280000|2021-11-23 17:41:20|23286.57|23166.57|23284.03|23164.03|23286.57|23166.57|23283.53|23163.53|9
1637689290000|2021-11-23 17:41:30|23283.84|23163.84|23286.36|23166.36|23286.73|23166.73|23283.84|23163.84|10
1637689300000|2021-11-23 17:41:40|23286.85|23166.85|23284.02|23164.02|23287.72|23167.72|23284.02|23164.02|10
1637689310000|2021-11-23 17:41:50|23283.8|23163.8|23283.15|23163.15|23285.02|23165.02|23283.04|23163.04|10
1637689320000|2021-11-23 17:42:00|23284.17|23164.17|23280.11|23160.11|23284.17|23164.17|23279.64|23159.64|10
1637689330000|2021-11-23 17:42:10|23278.97|23158.97|23276.32|23156.32|23278.97|23158.97|23275.25|23155.25|10
1637689340000|2021-11-23 17:42:20|23276.26|23156.26|23275.38|23155.38|23276.83|23156.83|23275.38|23155.38|10
1637689350000|2021-11-23 17:42:30|23275.34|23155.34|23275.04|23155.04|23276|23156|23275.04|23155.04|10
1637689360000|2021-11-23 17:42:40|23275.23|23155.23|23271.3|23151.3|23275.23|23155.23|23271.3|23151.3|10
1637689370000|2021-11-23 17:42:50|23271.16|23151.16|23263.94|23143.94|23271.16|23151.16|23263.94|23143.94|10
1637689380000|2021-11-23 17:43:00|23263.57|23143.57|23270.75|23150.75|23270.75|23150.75|23263.57|23143.57|10
1637689390000|2021-11-23 17:43:10|23271.73|23151.73|23272.32|23152.32|23273.72|23153.72|23271.73|23151.73|10
1637689400000|2021-11-23 17:43:20|23272.19|23152.19|23267.06|23147.06|23272.19|23152.19|23266.68|23146.68|10
1637689410000|2021-11-23 17:43:30|23266.87|23146.87|23261.77|23141.77|23266.87|23146.87|23261.77|23141.77|10
1637689420000|2021-11-23 17:43:40|23261.36|23141.36|23254.21|23134.21|23261.36|23141.36|23254.21|23134.21|10
1637689430000|2021-11-23 17:43:50|23252.85|23132.85|23248.54|23128.54|23253.05|23133.05|23248.54|23128.54|10
1637689440000|2021-11-23 17:44:00|23248.29|23128.29|23247.36|23127.36|23248.29|23128.29|23246.76|23126.76|10
1637689450000|2021-11-23 17:44:10|23246.62|23126.62|23246.48|23126.48|23247.83|23127.83|23245.78|23125.78|10
1637689460000|2021-11-23 17:44:20|23245.66|23125.66|23244.77|23124.77|23245.87|23125.87|23243.82|23123.82|10
1637689470000|2021-11-23 17:44:30|23245.02|23125.02|23240.67|23120.67|23245.2|23125.2|23240.48|23120.48|10
1637689480000|2021-11-23 17:44:40|23239.89|23119.89|23239.12|23119.12|23240.81|23120.81|23239.12|23119.12|9
1637689490000|2021-11-23 17:44:50|23238.74|23118.74|23232.64|23112.64|23238.74|23118.74|23232.64|23112.64|10
1637689500000|2021-11-23 17:45:00|23232.76|23112.76|23230.57|23110.57|23232.76|23112.76|23230.39|23110.39|10
1637689510000|2021-11-23 17:45:10|23230.05|23110.05|23230.27|23110.27|23231.44|23111.44|23230.02|23110.02|10
1637689520000|2021-11-23 17:45:20|23229.48|23109.48|23231.88|23111.88|23231.96|23111.96|23229.48|23109.48|10
1637689530000|2021-11-23 17:45:30|23231.78|23111.78|23234.45|23114.45|23234.45|23114.45|23230.93|23110.93|10
1637689540000|2021-11-23 17:45:40|23235.39|23115.39|23242.75|23122.75|23242.96|23122.96|23235.39|23115.39|10
1637689550000|2021-11-23 17:45:50|23243.37|23123.37|23233.43|23113.43|23243.51|23123.51|23233.43|23113.43|10
1637689560000|2021-11-23 17:46:00|23233.1|23113.1|23230.71|23110.71|23234.68|23114.68|23230.26|23110.26|10
1637689570000|2021-11-23 17:46:10|23231.43|23111.43|23232.93|23112.93|23232.93|23112.93|23230.88|23110.88|10
1637689580000|2021-11-23 17:46:20|23233.46|23113.46|23234.43|23114.43|23235.05|23115.05|23232.91|23112.91|10
1637689590000|2021-11-23 17:46:30|23234.49|23114.49|23234.81|23114.81|23234.99|23114.99|23234.15|23114.15|10
1637689600000|2021-11-23 17:46:40|23234.14|23114.14|23237.46|23117.46|23237.46|23117.46|23234.14|23114.14|10
1637689610000|2021-11-23 17:46:50|23237.96|23117.96|23240.92|23120.92|23240.92|23120.92|23237.96|23117.96|10
1637689620000|2021-11-23 17:47:00|23240.9|23120.9|23242.94|23122.94|23242.94|23122.94|23240.5|23120.5|10
1637689630000|2021-11-23 17:47:10|23243.22|23123.22|23247.81|23127.81|23247.81|23127.81|23243.22|23123.22|10
1637689640000|2021-11-23 17:47:20|23248.12|23128.12|23249.87|23129.87|23250.73|23130.73|23248.12|23128.12|9
1637689650000|2021-11-23 17:47:30|23249.23|23129.23|23248.47|23128.47|23249.84|23129.84|23248.47|23128.47|10
1637689660000|2021-11-23 17:47:40|23248.31|23128.31|23245.98|23125.98|23248.68|23128.68|23245.83|23125.83|10
1637689670000|2021-11-23 17:47:50|23245.9|23125.9|23246.48|23126.48|23246.73|23126.73|23245.9|23125.9|10
1637689680000|2021-11-23 17:48:00|23245.93|23125.93|23247.32|23127.32|23247.65|23127.65|23245.72|23125.72|10
1637689690000|2021-11-23 17:48:10|23247.68|23127.68|23246.97|23126.97|23249.41|23129.41|23246.97|23126.97|10
1637689700000|2021-11-23 17:48:20|23246.94|23126.94|23245.97|23125.97|23247.56|23127.56|23245.97|23125.97|10
1637689710000|2021-11-23 17:48:30|23246.42|23126.42|23241.97|23121.97|23246.45|23126.45|23241.97|23121.97|10
1637689720000|2021-11-23 17:48:40|23241.8|23121.8|23238.24|23118.24|23241.8|23121.8|23238.24|23118.24|10
1637689730000|2021-11-23 17:48:50|23238.13|23118.13|23237.95|23117.95|23239.72|23119.72|23237.95|23117.95|10
1637689740000|2021-11-23 17:49:00|23237.56|23117.56|23236.97|23116.97|23238.18|23118.18|23236.86|23116.86|10
1637689750000|2021-11-23 17:49:10|23236.23|23116.23|23238.84|23118.84|23239.1|23119.1|23236.23|23116.23|10
1637689760000|2021-11-23 17:49:20|23238.59|23118.59|23237.89|23117.89|23238.59|23118.59|23236.69|23116.69|9
1637689770000|2021-11-23 17:49:30|23238.16|23118.16|23238.44|23118.44|23238.75|23118.75|23237.85|23117.85|9
1637689780000|2021-11-23 17:49:40|23237.94|23117.94|23239.94|23119.94|23239.94|23119.94|23237.92|23117.92|10
1637689790000|2021-11-23 17:49:50|23240.23|23120.23|23245.9|23125.9|23245.9|23125.9|23239.59|23119.59|10
1637689800000|2021-11-23 17:50:00|23246.71|23126.71|23245.31|23125.31|23247.44|23127.44|23245.24|23125.24|10
1637689810000|2021-11-23 17:50:10|23245.41|23125.41|23245.53|23125.53|23246.3|23126.3|23245.38|23125.38|10
1637689820000|2021-11-23 17:50:20|23245.23|23125.23|23243.11|23123.11|23245.24|23125.24|23243.02|23123.02|10
1637689830000|2021-11-23 17:50:30|23243.39|23123.39|23241.92|23121.92|23243.44|23123.44|23241.53|23121.53|10
1637689840000|2021-11-23 17:50:40|23241.78|23121.78|23240.98|23120.98|23242.64|23122.64|23240.98|23120.98|10
1637689850000|2021-11-23 17:50:50|23240.59|23120.59|23238.99|23118.99|23240.59|23120.59|23238.54|23118.54|10
1637689860000|2021-11-23 17:51:00|23239.19|23119.19|23240.43|23120.43|23241.61|23121.61|23239.19|23119.19|10
1637689870000|2021-11-23 17:51:10|23240.27|23120.27|23240.67|23120.67|23241.11|23121.11|23240.02|23120.02|8
1637689880000|2021-11-23 17:51:20|23241.29|23121.29|23241.25|23121.25|23241.79|23121.79|23239.87|23119.87|10
1637689890000|2021-11-23 17:51:30|23241.04|23121.04|23235.45|23115.45|23241.04|23121.04|23235.45|23115.45|10
1637689900000|2021-11-23 17:51:40|23233.69|23113.69|23223.7|23103.7|23233.69|23113.69|23223.7|23103.7|10
1637689910000|2021-11-23 17:51:50|23222.75|23102.75|23215.56|23095.56|23222.75|23102.75|23215.56|23095.56|10
1637689920000|2021-11-23 17:52:00|23214.89|23094.89|23212.07|23092.07|23214.89|23094.89|23212.07|23092.07|10
1637689930000|2021-11-23 17:52:10|23212.22|23092.22|23210.24|23090.24|23212.22|23092.22|23210.04|23090.04|10
1637689940000|2021-11-23 17:52:20|23209.33|23089.33|23207.6|23087.6|23209.34|23089.34|23206.78|23086.78|10
1637689950000|2021-11-23 17:52:30|23207.81|23087.81|23204.92|23084.92|23207.94|23087.94|23204.9|23084.9|10
1637689960000|2021-11-23 17:52:40|23205.13|23085.13|23203.17|23083.17|23206.25|23086.25|23203.17|23083.17|10
1637689970000|2021-11-23 17:52:50|23202.97|23082.97|23202.28|23082.28|23202.97|23082.97|23200.83|23080.83|10
1637689980000|2021-11-23 17:53:00|23202.33|23082.33|23207.47|23087.47|23207.47|23087.47|23201.95|23081.95|10
1637689990000|2021-11-23 17:53:10|23207.26|23087.26|23212.76|23092.76|23213.22|23093.22|23207.26|23087.26|10
1637690000000|2021-11-23 17:53:20|23212.85|23092.85|23213.32|23093.32|23213.32|23093.32|23212.33|23092.33|9
1637690010000|2021-11-23 17:53:30|23214.44|23094.44|23217.73|23097.73|23217.73|23097.73|23214.24|23094.24|10
1637690020000|2021-11-23 17:53:40|23218.16|23098.16|23222.37|23102.37|23222.58|23102.58|23218.16|23098.16|10
1637690030000|2021-11-23 17:53:50|23221.79|23101.79|23223.26|23103.26|23223.49|23103.49|23221.79|23101.79|10
1637690040000|2021-11-23 17:54:00|23223.58|23103.58|23224.19|23104.19|23224.41|23104.41|23223.56|23103.56|10
1637690050000|2021-11-23 17:54:10|23223.85|23103.85|23223.51|23103.51|23224.16|23104.16|23222.99|23102.99|10
1637690060000|2021-11-23 17:54:20|23223.92|23103.92|23226.74|23106.74|23227.14|23107.14|23223.37|23103.37|10
1637690070000|2021-11-23 17:54:30|23227.14|23107.14|23230.83|23110.83|23230.83|23110.83|23226.84|23106.84|9
1637690080000|2021-11-23 17:54:40|23231.5|23111.5|23234.2|23114.2|23234.49|23114.49|23231.34|23111.34|10
1637690090000|2021-11-23 17:54:50|23233.81|23113.81|23228.7|23108.7|23234.16|23114.16|23228.7|23108.7|10
1637690100000|2021-11-23 17:55:00|23228.57|23108.57|23225.42|23105.42|23228.57|23108.57|23225.39|23105.39|9
1637690110000|2021-11-23 17:55:10|23225.31|23105.31|23220.17|23100.17|23225.31|23105.31|23219.96|23099.96|10
1637690120000|2021-11-23 17:55:20|23220.71|23100.71|23219.05|23099.05|23220.71|23100.71|23218.33|23098.33|10
1637690130000|2021-11-23 17:55:30|23218.74|23098.74|23217.76|23097.76|23219.03|23099.03|23217.76|23097.76|9
1637690140000|2021-11-23 17:55:40|23217.16|23097.16|23212.93|23092.93|23217.37|23097.37|23212.93|23092.93|9
1637690150000|2021-11-23 17:55:50|23214.19|23094.19|23211.13|23091.13|23214.19|23094.19|23211.13|23091.13|9
1637690160000|2021-11-23 17:56:00|23210.84|23090.84|23213.13|23093.13|23213.13|23093.13|23210.84|23090.84|9
1637690170000|2021-11-23 17:56:10|23213.18|23093.18|23205.81|23085.81|23213.18|23093.18|23205.81|23085.81|10
1637690180000|2021-11-23 17:56:20|23206.79|23086.79|23202.69|23082.69|23206.79|23086.79|23201.65|23081.65|10
1637690190000|2021-11-23 17:56:30|23201.83|23081.83|23197.77|23077.77|23201.86|23081.86|23197.77|23077.77|9
1637690200000|2021-11-23 17:56:40|23197.72|23077.72|23195.2|23075.2|23197.72|23077.72|23195.2|23075.2|10
1637690210000|2021-11-23 17:56:50|23196.69|23076.69|23199.57|23079.57|23199.57|23079.57|23196.65|23076.65|10
1637690220000|2021-11-23 17:57:00|23199.25|23079.25|23199.4|23079.4|23200.12|23080.12|23199.25|23079.25|10
1637690230000|2021-11-23 17:57:10|23199.45|23079.45|23201.16|23081.16|23202.3|23082.3|23199.45|23079.45|10
1637690240000|2021-11-23 17:57:20|23201.36|23081.36|23200.17|23080.17|23201.84|23081.84|23200.17|23080.17|10
1637690250000|2021-11-23 17:57:30|23199.67|23079.67|23192.54|23072.54|23199.76|23079.76|23192.54|23072.54|9
1637690260000|2021-11-23 17:57:40|23192.07|23072.07|23190.87|23070.87|23192.47|23072.47|23190.87|23070.87|10
1637690270000|2021-11-23 17:57:50|23190.82|23070.82|23191.87|23071.87|23192.18|23072.18|23190.29|23070.29|10
1637690280000|2021-11-23 17:58:00|23191.55|23071.55|23190.89|23070.89|23191.55|23071.55|23190.45|23070.45|9
1637690290000|2021-11-23 17:58:10|23190.8|23070.8|23190.6|23070.6|23191.45|23071.45|23190.5|23070.5|10
1637690300000|2021-11-23 17:58:20|23190.34|23070.34|23191.57|23071.57|23192.78|23072.78|23190.18|23070.18|10
1637690310000|2021-11-23 17:58:30|23192.14|23072.14|23190.93|23070.93|23192.14|23072.14|23190.57|23070.57|10
1637690320000|2021-11-23 17:58:40|23191.02|23071.02|23188.08|23068.08|23191.02|23071.02|23187.74|23067.74|10
1637690330000|2021-11-23 17:58:50|23187.5|23067.5|23186.95|23066.95|23187.5|23067.5|23186.68|23066.68|10
1637690340000|2021-11-23 17:59:00|23186.45|23066.45|23188.93|23068.93|23188.93|23068.93|23186.45|23066.45|10
1637690350000|2021-11-23 17:59:10|23189.7|23069.7|23188.77|23068.77|23190.17|23070.17|23188.7|23068.7|10
1637690360000|2021-11-23 17:59:20|23188.37|23068.37|23187.08|23067.08|23188.69|23068.69|23185.68|23065.68|10
1637690370000|2021-11-23 17:59:30|23186.91|23066.91|23183.25|23063.25|23186.91|23066.91|23183.25|23063.25|10
1637690380000|2021-11-23 17:59:40|23182.75|23062.75|23180.22|23060.22|23182.75|23062.75|23180.22|23060.22|10
1637690390000|2021-11-23 17:59:50|23179.53|23059.53|23179.47|23059.47|23179.78|23059.78|23178.97|23058.97|10
1637690400000|2021-11-23 18:00:00|23179.9|23059.9|23180.39|23060.39|23181.3|23061.3|23179.9|23059.9|9
1637690410000|2021-11-23 18:00:10|23180.44|23060.44|23184.46|23064.46|23184.46|23064.46|23180.44|23060.44|10
1637690420000|2021-11-23 18:00:20|23184.2|23064.2|23183.58|23063.58|23184.56|23064.56|23183.58|23063.58|10
1637690430000|2021-11-23 18:00:30|23184.18|23064.18|23181.31|23061.31|23184.52|23064.52|23180.92|23060.92|10
1637690440000|2021-11-23 18:00:40|23181.12|23061.12|23172.09|23052.09|23181.12|23061.12|23172.09|23052.09|10
1637690450000|2021-11-23 18:00:50|23172.19|23052.19|23162.48|23042.48|23172.19|23052.19|23162.48|23042.48|10
1637690460000|2021-11-23 18:01:00|23161.57|23041.57|23151.34|23031.34|23161.57|23041.57|23151.34|23031.34|10
1637690470000|2021-11-23 18:01:10|23151.53|23031.53|23146.17|23026.17|23151.53|23031.53|23146.17|23026.17|10
1637690480000|2021-11-23 18:01:20|23146.18|23026.18|23148.27|23028.27|23148.27|23028.27|23146.18|23026.18|10
1637690490000|2021-11-23 18:01:30|23149.1|23029.1|23147.78|23027.78|23149.1|23029.1|23146.1|23026.1|10
1637690500000|2021-11-23 18:01:40|23147.38|23027.38|23146.61|23026.61|23148.24|23028.24|23146.59|23026.59|10
1637690510000|2021-11-23 18:01:50|23146.65|23026.65|23153.49|23033.49|23153.49|23033.49|23146.65|23026.65|10
1637690520000|2021-11-23 18:02:00|23154.61|23034.61|23156.62|23036.62|23157.03|23037.03|23153.6|23033.6|10
1637690530000|2021-11-23 18:02:10|23156.84|23036.84|23166.22|23046.22|23166.42|23046.42|23156.69|23036.69|10
1637690540000|2021-11-23 18:02:20|23167.85|23047.85|23181.9|23061.9|23181.9|23061.9|23167.85|23047.85|10
1637690550000|2021-11-23 18:02:30|23181.97|23061.97|23184.42|23064.42|23184.53|23064.53|23179.72|23059.72|9
1637690560000|2021-11-23 18:02:40|23183.84|23063.84|23183.82|23063.82|23185.43|23065.43|23183.55|23063.55|10
1637690570000|2021-11-23 18:02:50|23183.62|23063.62|23187.23|23067.23|23187.23|23067.23|23183.62|23063.62|10
1637690580000|2021-11-23 18:03:00|23187.48|23067.48|23189.55|23069.55|23189.73|23069.73|23187.48|23067.48|10
1637690590000|2021-11-23 18:03:10|23189.58|23069.58|23192.84|23072.84|23193.46|23073.46|23189.58|23069.58|10
1637690600000|2021-11-23 18:03:20|23192.82|23072.82|23190.9|23070.9|23192.82|23072.82|23190.15|23070.15|10
1637690610000|2021-11-23 18:03:30|23190.87|23070.87|23187.54|23067.54|23190.87|23070.87|23187.54|23067.54|9
1637690620000|2021-11-23 18:03:40|23187.27|23067.27|23189.49|23069.49|23189.49|23069.49|23187.27|23067.27|10
1637690630000|2021-11-23 18:03:50|23189.98|23069.98|23186.99|23066.99|23190.6|23070.6|23186.99|23066.99|10
1637690640000|2021-11-23 18:04:00|23186.72|23066.72|23183.74|23063.74|23186.72|23066.72|23183.74|23063.74|10
1637690650000|2021-11-23 18:04:10|23183.75|23063.75|23188.65|23068.65|23188.65|23068.65|23183.68|23063.68|9
1637690660000|2021-11-23 18:04:20|23188.45|23068.45|23195.23|23075.23|23195.23|23075.23|23188.45|23068.45|10
1637690670000|2021-11-23 18:04:30|23195.73|23075.73|23191.12|23071.12|23196.25|23076.25|23190.93|23070.93|10
1637690680000|2021-11-23 18:04:40|23191.68|23071.68|23189.55|23069.55|23191.99|23071.99|23189.55|23069.55|10
1637690690000|2021-11-23 18:04:50|23189.37|23069.37|23190.44|23070.44|23190.44|23070.44|23188.57|23068.57|10
1637690700000|2021-11-23 18:05:00|23190.59|23070.59|23187.89|23067.89|23190.59|23070.59|23187.88|23067.88|10
1637690710000|2021-11-23 18:05:10|23188.58|23068.58|23190.85|23070.85|23190.85|23070.85|23188.35|23068.35|10
1637690720000|2021-11-23 18:05:20|23190.92|23070.92|23196.66|23076.66|23196.66|23076.66|23190.92|23070.92|10
1637690730000|2021-11-23 18:05:30|23196.68|23076.68|23204.96|23084.96|23204.96|23084.96|23196.68|23076.68|10
1637690740000|2021-11-23 18:05:40|23205.16|23085.16|23207.88|23087.88|23208.83|23088.83|23205.16|23085.16|10
1637690750000|2021-11-23 18:05:50|23207.9|23087.9|23210.67|23090.67|23210.67|23090.67|23207.89|23087.89|10
1637690760000|2021-11-23 18:06:00|23212.36|23092.36|23213.82|23093.82|23215.01|23095.01|23212.36|23092.36|10
1637690770000|2021-11-23 18:06:10|23213.84|23093.84|23211.17|23091.17|23213.84|23093.84|23211.17|23091.17|10
1637690780000|2021-11-23 18:06:20|23210.67|23090.67|23208.66|23088.66|23210.67|23090.67|23208.19|23088.19|10
1637690790000|2021-11-23 18:06:30|23209.05|23089.05|23213.93|23093.93|23213.93|23093.93|23209.05|23089.05|10
1637690800000|2021-11-23 18:06:40|23214.12|23094.12|23214.9|23094.9|23214.9|23094.9|23212.61|23092.61|10
1637690810000|2021-11-23 18:06:50|23215.68|23095.68|23221.08|23101.08|23221.08|23101.08|23215.68|23095.68|10
1637690820000|2021-11-23 18:07:00|23220.89|23100.89|23226.61|23106.61|23226.61|23106.61|23220.89|23100.89|10
1637690830000|2021-11-23 18:07:10|23225.56|23105.56|23224.22|23104.22|23225.56|23105.56|23224.22|23104.22|10
1637690840000|2021-11-23 18:07:20|23224.07|23104.07|23220.49|23100.49|23224.12|23104.12|23220.49|23100.49|10
1637690850000|2021-11-23 18:07:30|23220.38|23100.38|23218.27|23098.27|23220.38|23100.38|23217.46|23097.46|10
1637690860000|2021-11-23 18:07:40|23218.14|23098.14|23215.65|23095.65|23218.14|23098.14|23215.54|23095.54|10
1637690870000|2021-11-23 18:07:50|23215.45|23095.45|23212.66|23092.66|23215.45|23095.45|23212.22|23092.22|10
1637690880000|2021-11-23 18:08:00|23212.43|23092.43|23208|23088|23212.43|23092.43|23208|23088|8
1637690890000|2021-11-23 18:08:10|23208.57|23088.57|23210.03|23090.03|23210.03|23090.03|23208.27|23088.27|10
1637690900000|2021-11-23 18:08:20|23210.33|23090.33|23211.54|23091.54|23211.55|23091.55|23210.1|23090.1|10
1637690910000|2021-11-23 18:08:30|23212.34|23092.34|23212.64|23092.64|23213.57|23093.57|23212.34|23092.34|10
1637690920000|2021-11-23 18:08:40|23212.29|23092.29|23212.43|23092.43|23212.91|23092.91|23211.07|23091.07|10
1637690930000|2021-11-23 18:08:50|23210.04|23090.04|23210.59|23090.59|23210.72|23090.72|23208.64|23088.64|10
1637690940000|2021-11-23 18:09:00|23210.41|23090.41|23210.04|23090.04|23211.29|23091.29|23209.62|23089.62|9
1637690950000|2021-11-23 18:09:10|23208.98|23088.98|23208.79|23088.79|23209.85|23089.85|23208.79|23088.79|10
1637690960000|2021-11-23 18:09:20|23208.93|23088.93|23203.78|23083.78|23208.93|23088.93|23203.78|23083.78|10
1637690970000|2021-11-23 18:09:30|23203.86|23083.86|23200.39|23080.39|23203.86|23083.86|23200.39|23080.39|10
1637690980000|2021-11-23 18:09:40|23201.29|23081.29|23199.83|23079.83|23201.29|23081.29|23198.58|23078.58|10
1637690990000|2021-11-23 18:09:50|23199.1|23079.1|23200.01|23080.01|23200.75|23080.75|23198.78|23078.78|10
1637691000000|2021-11-23 18:10:00|23200.78|23080.78|23201.56|23081.56|23203.35|23083.35|23200.78|23080.78|10
1637691010000|2021-11-23 18:10:10|23200.67|23080.67|23197.4|23077.4|23201.06|23081.06|23197.4|23077.4|10
1637691020000|2021-11-23 18:10:20|23197.3|23077.3|23200.52|23080.52|23200.52|23080.52|23197.3|23077.3|10
1637691030000|2021-11-23 18:10:30|23200.87|23080.87|23203.39|23083.39|23203.39|23083.39|23200.57|23080.57|9
1637691040000|2021-11-23 18:10:40|23203.62|23083.62|23210.23|23090.23|23210.23|23090.23|23203.62|23083.62|10
1637691050000|2021-11-23 18:10:50|23210.9|23090.9|23210.75|23090.75|23210.9|23090.9|23209.34|23089.34|10
1637691060000|2021-11-23 18:11:00|23211.45|23091.45|23209.93|23089.93|23212.37|23092.37|23209.93|23089.93|10
1637691070000|2021-11-23 18:11:10|23210.71|23090.71|23209.13|23089.13|23211.33|23091.33|23209.03|23089.03|9
1637691080000|2021-11-23 18:11:20|23208.69|23088.69|23205.68|23085.68|23209.15|23089.15|23205.26|23085.26|10
1637691090000|2021-11-23 18:11:30|23204.09|23084.09|23198.67|23078.67|23204.09|23084.09|23198.67|23078.67|10
1637691100000|2021-11-23 18:11:40|23198.48|23078.48|23191.93|23071.93|23198.48|23078.48|23191.93|23071.93|10
1637691110000|2021-11-23 18:11:50|23191.92|23071.92|23191.36|23071.36|23192.04|23072.04|23191.2|23071.2|10
1637691120000|2021-11-23 18:12:00|23190.78|23070.78|23189.86|23069.86|23192.31|23072.31|23189.82|23069.82|10
1637691130000|2021-11-23 18:12:10|23189.56|23069.56|23186.09|23066.09|23190.37|23070.37|23186.09|23066.09|10
1637691140000|2021-11-23 18:12:20|23186.84|23066.84|23186.87|23066.87|23187.05|23067.05|23186.05|23066.05|10
1637691150000|2021-11-23 18:12:30|23186.55|23066.55|23190.11|23070.11|23190.11|23070.11|23186.55|23066.55|10
1637691160000|2021-11-23 18:12:40|23190.07|23070.07|23193.05|23073.05|23193.05|23073.05|23189.86|23069.86|9
1637691170000|2021-11-23 18:12:50|23192.41|23072.41|23191.22|23071.22|23192.7|23072.7|23190.98|23070.98|9
1637691180000|2021-11-23 18:13:00|23190.9|23070.9|23189.89|23069.89|23191.4|23071.4|23189.89|23069.89|9
1637691190000|2021-11-23 18:13:10|23189.51|23069.51|23185.67|23065.67|23189.64|23069.64|23185.67|23065.67|10
1637691200000|2021-11-23 18:13:20|23184.71|23064.71|23180.96|23060.96|23184.77|23064.77|23180.96|23060.96|9
1637691210000|2021-11-23 18:13:30|23180.81|23060.81|23182.08|23062.08|23183.33|23063.33|23180.59|23060.59|10
1637691220000|2021-11-23 18:13:40|23181.98|23061.98|23184.32|23064.32|23184.32|23064.32|23181.98|23061.98|9
1637691230000|2021-11-23 18:13:50|23184.22|23064.22|23185.24|23065.24|23185.43|23065.43|23183.79|23063.79|10
1637691240000|2021-11-23 18:14:00|23187.19|23067.19|23187.42|23067.42|23187.63|23067.63|23186.02|23066.02|10
1637691250000|2021-11-23 18:14:10|23187.69|23067.69|23190.26|23070.26|23190.26|23070.26|23187.69|23067.69|10
1637691260000|2021-11-23 18:14:20|23190.67|23070.67|23193.26|23073.26|23193.26|23073.26|23190.42|23070.42|10
1637691270000|2021-11-23 18:14:30|23193.29|23073.29|23196.33|23076.33|23196.6|23076.6|23193.29|23073.29|10
1637691280000|2021-11-23 18:14:40|23197.09|23077.09|23196.89|23076.89|23198.36|23078.36|23196.47|23076.47|10
1637691290000|2021-11-23 18:14:50|23195.57|23075.57|23193.86|23073.86|23195.57|23075.57|23193.86|23073.86|10
1637691300000|2021-11-23 18:15:00|23193.03|23073.03|23191.37|23071.37|23193.03|23073.03|23190.55|23070.55|10
1637691310000|2021-11-23 18:15:10|23191.41|23071.41|23196.06|23076.06|23196.06|23076.06|23191.02|23071.02|10
1637691320000|2021-11-23 18:15:20|23195.95|23075.95|23196.83|23076.83|23197.53|23077.53|23195.95|23075.95|10
1637691330000|2021-11-23 18:15:30|23196.95|23076.95|23194.76|23074.76|23196.95|23076.95|23194|23074|10
1637691340000|2021-11-23 18:15:40|23194.6|23074.6|23197.31|23077.31|23197.47|23077.47|23194.6|23074.6|10
1637691350000|2021-11-23 18:15:50|23197.37|23077.37|23196.48|23076.48|23198.14|23078.14|23196.48|23076.48|10
1637691360000|2021-11-23 18:16:00|23195.2|23075.2|23193.58|23073.58|23195.49|23075.49|23193.58|23073.58|10
1637691370000|2021-11-23 18:16:10|23193.21|23073.21|23187.29|23067.29|23193.21|23073.21|23187.29|23067.29|9
1637691380000|2021-11-23 18:16:20|23187.66|23067.66|23187.35|23067.35|23187.66|23067.66|23186.23|23066.23|10
1637691390000|2021-11-23 18:16:30|23188.05|23068.05|23185.5|23065.5|23188.05|23068.05|23185.03|23065.03|10
1637691400000|2021-11-23 18:16:40|23185.93|23065.93|23183.1|23063.1|23185.93|23065.93|23183.1|23063.1|10
1637691410000|2021-11-23 18:16:50|23182.75|23062.75|23179.54|23059.54|23182.75|23062.75|23179.54|23059.54|10
1637691420000|2021-11-23 18:17:00|23179.22|23059.22|23179.22|23059.22|23179.66|23059.66|23177.89|23057.89|9
1637691430000|2021-11-23 18:17:10|23179.25|23059.25|23183.8|23063.8|23183.8|23063.8|23179.25|23059.25|8
1637691440000|2021-11-23 18:17:20|23182.93|23062.93|23179.5|23059.5|23182.93|23062.93|23179.5|23059.5|10
1637691450000|2021-11-23 18:17:30|23179.85|23059.85|23182.56|23062.56|23182.56|23062.56|23179.85|23059.85|9
1637691460000|2021-11-23 18:17:40|23181.95|23061.95|23176.31|23056.31|23181.95|23061.95|23175.98|23055.98|10
1637691470000|2021-11-23 18:17:50|23177.29|23057.29|23167.8|23047.8|23177.35|23057.35|23167.8|23047.8|10
1637691480000|2021-11-23 18:18:00|23167.01|23047.01|23162.39|23042.39|23167.34|23047.34|23162.39|23042.39|10
1637691490000|2021-11-23 18:18:10|23161.59|23041.59|23157.67|23037.67|23161.59|23041.59|23157.67|23037.67|10
1637691500000|2021-11-23 18:18:20|23158.42|23038.42|23155.74|23035.74|23158.43|23038.43|23154.96|23034.96|10
1637691510000|2021-11-23 18:18:30|23154.9|23034.9|23153.33|23033.33|23155.17|23035.17|23153.21|23033.21|10
1637691520000|2021-11-23 18:18:40|23153.11|23033.11|23153.33|23033.33|23154.13|23034.13|23150.84|23030.84|10
1637691530000|2021-11-23 18:18:50|23154.37|23034.37|23151.39|23031.39|23154.37|23034.37|23150.73|23030.73|10
1637691540000|2021-11-23 18:19:00|23151.77|23031.77|23152.9|23032.9|23154.21|23034.21|23151.77|23031.77|10
1637691550000|2021-11-23 18:19:10|23151.56|23031.56|23154.09|23034.09|23154.09|23034.09|23150.73|23030.73|10
1637691560000|2021-11-23 18:19:20|23155.1|23035.1|23163.1|23043.1|23163.1|23043.1|23155.1|23035.1|10
1637691570000|2021-11-23 18:19:30|23164.55|23044.55|23161.17|23041.17|23164.55|23044.55|23160.95|23040.95|10
1637691580000|2021-11-23 18:19:40|23162.11|23042.11|23160.34|23040.34|23162.11|23042.11|23160.34|23040.34|10
1637691590000|2021-11-23 18:19:50|23160.48|23040.48|23154.26|23034.26|23160.48|23040.48|23154.26|23034.26|10
1637691600000|2021-11-23 18:20:00|23153.56|23033.56|23150.17|23030.17|23153.56|23033.56|23150.03|23030.03|10
1637691610000|2021-11-23 18:20:10|23149.59|23029.59|23147.93|23027.93|23149.59|23029.59|23146.92|23026.92|10
1637691620000|2021-11-23 18:20:20|23147.57|23027.57|23148.07|23028.07|23149.5|23029.5|23147.41|23027.41|10
1637691630000|2021-11-23 18:20:30|23147.7|23027.7|23149.73|23029.73|23149.73|23029.73|23146.94|23026.94|10
1637691640000|2021-11-23 18:20:40|23150.45|23030.45|23155.75|23035.75|23155.75|23035.75|23150.45|23030.45|10
1637691650000|2021-11-23 18:20:50|23156.19|23036.19|23158.07|23038.07|23159.08|23039.08|23156.19|23036.19|10
1637691660000|2021-11-23 18:21:00|23158.13|23038.13|23156.28|23036.28|23158.13|23038.13|23156.28|23036.28|10
1637691670000|2021-11-23 18:21:10|23156.58|23036.58|23158.49|23038.49|23158.78|23038.78|23155.68|23035.68|10
1637691680000|2021-11-23 18:21:20|23159.13|23039.13|23159.71|23039.71|23159.99|23039.99|23158.16|23038.16|9
1637691690000|2021-11-23 18:21:30|23159.41|23039.41|23155.39|23035.39|23160.01|23040.01|23155.39|23035.39|10
1637691700000|2021-11-23 18:21:40|23154.55|23034.55|23150.82|23030.82|23154.55|23034.55|23150.82|23030.82|10
1637691710000|2021-11-23 18:21:50|23151.99|23031.99|23147.94|23027.94|23151.99|23031.99|23147.94|23027.94|10
1637691720000|2021-11-23 18:22:00|23148.06|23028.06|23150.82|23030.82|23150.82|23030.82|23148.06|23028.06|9
1637691730000|2021-11-23 18:22:10|23150.44|23030.44|23150.98|23030.98|23150.98|23030.98|23149.49|23029.49|10
1637691740000|2021-11-23 18:22:20|23150.07|23030.07|23150.89|23030.89|23151.61|23031.61|23150.07|23030.07|10
1637691750000|2021-11-23 18:22:30|23150.2|23030.2|23143.19|23023.19|23150.24|23030.24|23143.19|23023.19|10
1637691760000|2021-11-23 18:22:40|23141.93|23021.93|23139.52|23019.52|23142.74|23022.74|23139.52|23019.52|9
1637691770000|2021-11-23 18:22:50|23140.25|23020.25|23139.75|23019.75|23140.25|23020.25|23139.02|23019.02|9
1637691780000|2021-11-23 18:23:00|23139.88|23019.88|23142.61|23022.61|23142.61|23022.61|23139.88|23019.88|10
1637691790000|2021-11-23 18:23:10|23142.45|23022.45|23142.79|23022.79|23143.04|23023.04|23141.2|23021.2|10
1637691800000|2021-11-23 18:23:20|23143.87|23023.87|23137.99|23017.99|23143.87|23023.87|23137.99|23017.99|10
1637691810000|2021-11-23 18:23:30|23137.39|23017.39|23134.45|23014.45|23137.57|23017.57|23134.45|23014.45|9
1637691820000|2021-11-23 18:23:40|23133.74|23013.74|23133.2|23013.2|23134.72|23014.72|23132|23012|10
1637691830000|2021-11-23 18:23:50|23132.06|23012.06|23130.73|23010.73|23133.23|23013.23|23130.73|23010.73|10
1637691840000|2021-11-23 18:24:00|23129.72|23009.72|23124.92|23004.92|23130.12|23010.12|23124.92|23004.92|10
1637691850000|2021-11-23 18:24:10|23123.7|23003.7|23124.95|23004.95|23124.95|23004.95|23123.24|23003.24|10
1637691860000|2021-11-23 18:24:20|23125.05|23005.05|23128.55|23008.55|23129.05|23009.05|23124.88|23004.88|10
1637691870000|2021-11-23 18:24:30|23128.57|23008.57|23130.5|23010.5|23130.5|23010.5|23128.34|23008.34|10
1637691880000|2021-11-23 18:24:40|23129.44|23009.44|23131.42|23011.42|23131.42|23011.42|23129.44|23009.44|10
1637691890000|2021-11-23 18:24:50|23131.54|23011.54|23130.11|23010.11|23131.96|23011.96|23130.11|23010.11|10
1637691900000|2021-11-23 18:25:00|23129.56|23009.56|23125.1|23005.1|23129.56|23009.56|23125.1|23005.1|10
1637691910000|2021-11-23 18:25:10|23124.08|23004.08|23122.84|23002.84|23124.08|23004.08|23121.65|23001.65|10
1637691920000|2021-11-23 18:25:20|23122.62|23002.62|23123.73|23003.73|23124.04|23004.04|23122.15|23002.15|10
1637691930000|2021-11-23 18:25:30|23123.81|23003.81|23124.67|23004.67|23125.02|23005.02|23123.1|23003.1|10
1637691940000|2021-11-23 18:25:40|23125.13|23005.13|23128.61|23008.61|23128.61|23008.61|23125.13|23005.13|10
1637691950000|2021-11-23 18:25:50|23128.78|23008.78|23132|23012|23132.49|23012.49|23128.77|23008.77|10
1637691960000|2021-11-23 18:26:00|23131.63|23011.63|23132.88|23012.88|23132.88|23012.88|23130.8|23010.8|10
1637691970000|2021-11-23 18:26:10|23135.17|23015.17|23144.96|23024.96|23144.96|23024.96|23135.17|23015.17|10
1637691980000|2021-11-23 18:26:20|23145.46|23025.46|23150.58|23030.58|23150.58|23030.58|23145.46|23025.46|10
1637691990000|2021-11-23 18:26:30|23150.67|23030.67|23157.43|23037.43|23157.64|23037.64|23149.51|23029.51|10
1637692000000|2021-11-23 18:26:40|23157.06|23037.06|23156.16|23036.16|23157.24|23037.24|23156.12|23036.12|10
1637692010000|2021-11-23 18:26:50|23156.38|23036.38|23155.33|23035.33|23156.38|23036.38|23155.33|23035.33|10
1637692020000|2021-11-23 18:27:00|23154.81|23034.81|23154.77|23034.77|23155.52|23035.52|23153.97|23033.97|10
1637692030000|2021-11-23 18:27:10|23154.46|23034.46|23152.86|23032.86|23154.46|23034.46|23152.14|23032.14|10
1637692040000|2021-11-23 18:27:20|23152.32|23032.32|23154.01|23034.01|23154.01|23034.01|23152.32|23032.32|10
1637692050000|2021-11-23 18:27:30|23153.3|23033.3|23149.12|23029.12|23153.3|23033.3|23149.12|23029.12|10
1637692060000|2021-11-23 18:27:40|23149.08|23029.08|23149.03|23029.03|23149.36|23029.36|23148.31|23028.31|10
1637692070000|2021-11-23 18:27:50|23148.93|23028.93|23148.37|23028.37|23149.33|23029.33|23147.75|23027.75|10
1637692080000|2021-11-23 18:28:00|23149.4|23029.4|23147.41|23027.41|23149.4|23029.4|23146.31|23026.31|10
1637692090000|2021-11-23 18:28:10|23148.28|23028.28|23147.66|23027.66|23148.28|23028.28|23145.84|23025.84|10
1637692100000|2021-11-23 18:28:20|23148.91|23028.91|23152.06|23032.06|23152.06|23032.06|23148.9|23028.9|9
1637692110000|2021-11-23 18:28:30|23151.26|23031.26|23154.65|23034.65|23155.26|23035.26|23151.21|23031.21|10
1637692120000|2021-11-23 18:28:40|23154.55|23034.55|23154.97|23034.97|23155.77|23035.77|23154.45|23034.45|10
1637692130000|2021-11-23 18:28:50|23155.27|23035.27|23155.36|23035.36|23156.95|23036.95|23155.23|23035.23|9
1637692140000|2021-11-23 18:29:00|23155.33|23035.33|23154.43|23034.43|23155.56|23035.56|23153.21|23033.21|10
1637692150000|2021-11-23 18:29:10|23153.07|23033.07|23147.83|23027.83|23153.07|23033.07|23147.83|23027.83|10
1637692160000|2021-11-23 18:29:20|23147.73|23027.73|23144.52|23024.52|23147.75|23027.75|23144.52|23024.52|9
1637692170000|2021-11-23 18:29:30|23144.6|23024.6|23138.64|23018.64|23144.6|23024.6|23138.64|23018.64|7
1637692180000|2021-11-23 18:29:40|23137.33|23017.33|23132.38|23012.38|23137.88|23017.88|23132.38|23012.38|10
1637692190000|2021-11-23 18:29:50|23132.51|23012.51|23129.11|23009.11|23132.51|23012.51|23129.11|23009.11|10
1637692200000|2021-11-23 18:30:00|23130.23|23010.23|23135.05|23015.05|23135.05|23015.05|23130.23|23010.23|10
1637692210000|2021-11-23 18:30:10|23135.08|23015.08|23148.52|23028.52|23148.52|23028.52|23135.08|23015.08|10
1637692220000|2021-11-23 18:30:20|23150.97|23030.97|23149.38|23029.38|23152.48|23032.48|23149.07|23029.07|9
1637692230000|2021-11-23 18:30:30|23149.43|23029.43|23145.61|23025.61|23149.43|23029.43|23145.61|23025.61|10
1637692240000|2021-11-23 18:30:40|23144.06|23024.06|23141.32|23021.32|23144.29|23024.29|23138.53|23018.53|10
1637692250000|2021-11-23 18:30:50|23141.68|23021.68|23141.45|23021.45|23142.02|23022.02|23139.39|23019.39|10
1637692260000|2021-11-23 18:31:00|23140.79|23020.79|23141.08|23021.08|23141.98|23021.98|23140.57|23020.57|9
1637692270000|2021-11-23 18:31:10|23141.61|23021.61|23143.1|23023.1|23144.52|23024.52|23141.31|23021.31|10
1637692280000|2021-11-23 18:31:20|23143.61|23023.61|23140.64|23020.64|23143.62|23023.62|23140.64|23020.64|10
1637692290000|2021-11-23 18:31:30|23140.37|23020.37|23137.82|23017.82|23140.37|23020.37|23137.41|23017.41|9
1637692300000|2021-11-23 18:31:40|23139.2|23019.2|23140.27|23020.27|23140.27|23020.27|23138.92|23018.92|9
1637692310000|2021-11-23 18:31:50|23139.8|23019.8|23140.75|23020.75|23141.38|23021.38|23139.8|23019.8|10
1637692320000|2021-11-23 18:32:00|23140.94|23020.94|23142.08|23022.08|23142.3|23022.3|23139.64|23019.64|10
1637692330000|2021-11-23 18:32:10|23143.09|23023.09|23146.89|23026.89|23146.89|23026.89|23143.09|23023.09|10
1637692340000|2021-11-23 18:32:20|23146.73|23026.73|23141.59|23021.59|23146.82|23026.82|23141.59|23021.59|10
1637692350000|2021-11-23 18:32:30|23141.01|23021.01|23131.33|23011.33|23141.01|23021.01|23131.33|23011.33|10
1637692360000|2021-11-23 18:32:40|23130.73|23010.73|23124.8|23004.8|23130.73|23010.73|23124.04|23004.04|10
1637692370000|2021-11-23 18:32:50|23123.55|23003.55|23120.41|23000.41|23124.61|23004.61|23120.38|23000.38|10
1637692380000|2021-11-23 18:33:00|23120.09|23000.09|23121.17|23001.17|23121.98|23001.98|23118.89|22998.89|9
1637692390000|2021-11-23 18:33:10|23121.64|23001.64|23120.76|23000.76|23123.22|23003.22|23120.76|23000.76|10
1637692400000|2021-11-23 18:33:20|23121.68|23001.68|23123.79|23003.79|23123.93|23003.93|23121.68|23001.68|10
1637692410000|2021-11-23 18:33:30|23123.26|23003.26|23119.57|22999.57|23123.3|23003.3|23119.57|22999.57|10
1637692420000|2021-11-23 18:33:40|23118.85|22998.85|23121.03|23001.03|23121.03|23001.03|23118.7|22998.7|10
1637692430000|2021-11-23 18:33:50|23120.93|23000.93|23121.72|23001.72|23121.72|23001.72|23119.68|22999.68|10
1637692440000|2021-11-23 18:34:00|23121.99|23001.99|23125.53|23005.53|23125.53|23005.53|23121.99|23001.99|10
1637692450000|2021-11-23 18:34:10|23125.8|23005.8|23122.92|23002.92|23125.8|23005.8|23122.85|23002.85|10
1637692460000|2021-11-23 18:34:20|23123.32|23003.32|23114.15|22994.15|23123.32|23003.32|23114.15|22994.15|10
1637692470000|2021-11-23 18:34:30|23114.13|22994.13|23107.57|22987.57|23114.13|22994.13|23105.77|22985.77|10
1637692480000|2021-11-23 18:34:40|23108.58|22988.58|23105.37|22985.37|23108.58|22988.58|23105.37|22985.37|10
1637692490000|2021-11-23 18:34:50|23105.57|22985.57|23105.41|22985.41|23106.91|22986.91|23105.17|22985.17|10
1637692500000|2021-11-23 18:35:00|23105.29|22985.29|23102.13|22982.13|23105.29|22985.29|23102.13|22982.13|10
1637692510000|2021-11-23 18:35:10|23101.63|22981.63|23103.57|22983.57|23104.22|22984.22|23101.31|22981.31|10
1637692520000|2021-11-23 18:35:20|23104.21|22984.21|23105.91|22985.91|23105.91|22985.91|23102.13|22982.13|10
1637692530000|2021-11-23 18:35:30|23106.61|22986.61|23106.86|22986.86|23108.98|22988.98|23106.58|22986.58|10
1637692540000|2021-11-23 18:35:40|23108.8|22988.8|23110.11|22990.11|23110.11|22990.11|23108.8|22988.8|9
1637692550000|2021-11-23 18:35:50|23110.8|22990.8|23112.12|22992.12|23113.55|22993.55|23110.8|22990.8|10
1637692560000|2021-11-23 18:36:00|23112.05|22992.05|23115.01|22995.01|23115.01|22995.01|23112.05|22992.05|9
1637692570000|2021-11-23 18:36:10|23112.64|22992.64|23113.54|22993.54|23115.01|22995.01|23112.64|22992.64|10
1637692580000|2021-11-23 18:36:20|23114.28|22994.28|23119.66|22999.66|23119.66|22999.66|23114.28|22994.28|10
1637692590000|2021-11-23 18:36:30|23118.17|22998.17|23122.13|23002.13|23122.13|23002.13|23118.17|22998.17|9
1637692600000|2021-11-23 18:36:40|23122.96|23002.96|23119.79|22999.79|23122.97|23002.97|23119.22|22999.22|9
1637692610000|2021-11-23 18:36:50|23119.16|22999.16|23119.17|22999.17|23120.51|23000.51|23117.68|22997.68|10
1637692620000|2021-11-23 18:37:00|23119.58|22999.58|23115.8|22995.8|23119.58|22999.58|23114.62|22994.62|10
1637692630000|2021-11-23 18:37:10|23115.4|22995.4|23112.1|22992.1|23115.43|22995.43|23112.1|22992.1|10
1637692640000|2021-11-23 18:37:20|23112.43|22992.43|23113.57|22993.57|23114.47|22994.47|23112.26|22992.26|10
1637692650000|2021-11-23 18:37:30|23114.2|22994.2|23116.78|22996.78|23117.58|22997.58|23114.2|22994.2|9
1637692660000|2021-11-23 18:37:40|23116.15|22996.15|23115.29|22995.29|23116.15|22996.15|23114.44|22994.44|10
1637692670000|2021-11-23 18:37:50|23112.75|22992.75|23111.73|22991.73|23113.71|22993.71|23111.73|22991.73|9
1637692680000|2021-11-23 18:38:00|23111.59|22991.59|23110.34|22990.34|23111.59|22991.59|23110.34|22990.34|9
1637692690000|2021-11-23 18:38:10|23111.13|22991.13|23108.86|22988.86|23112.01|22992.01|23108.86|22988.86|10
1637692700000|2021-11-23 18:38:20|23109.64|22989.64|23109.28|22989.28|23109.9|22989.9|23109.16|22989.16|9
1637692710000|2021-11-23 18:38:30|23108.83|22988.83|23106.7|22986.7|23108.83|22988.83|23106.7|22986.7|10
1637692720000|2021-11-23 18:38:40|23107.87|22987.87|23110.36|22990.36|23111.66|22991.66|23107.8|22987.8|10
1637692730000|2021-11-23 18:38:50|23110.6|22990.6|23108.09|22988.09|23110.71|22990.71|23107.79|22987.79|10
1637692740000|2021-11-23 18:39:00|23108.13|22988.13|23108.94|22988.94|23108.94|22988.94|23107.82|22987.82|10
1637692750000|2021-11-23 18:39:10|23108.96|22988.96|23108.77|22988.77|23108.96|22988.96|23107.99|22987.99|10
1637692760000|2021-11-23 18:39:20|23109.31|22989.31|23104.95|22984.95|23109.47|22989.47|23104.95|22984.95|10
1637692770000|2021-11-23 18:39:30|23104.39|22984.39|23101.02|22981.02|23104.39|22984.39|23101.02|22981.02|10
1637692780000|2021-11-23 18:39:40|23101.25|22981.25|23100.8|22980.8|23101.28|22981.28|23100.32|22980.32|10
1637692790000|2021-11-23 18:39:50|23100.02|22980.02|23098.21|22978.21|23100.02|22980.02|23097.68|22977.68|10
1637692800000|2021-11-23 18:40:00|23099.13|22979.13|23101.72|22981.72|23101.9|22981.9|23098.8|22978.8|10
1637692810000|2021-11-23 18:40:10|23102.02|22982.02|23099.88|22979.88|23102.02|22982.02|23099.88|22979.88|10
1637692820000|2021-11-23 18:40:20|23099.04|22979.04|23096.92|22976.92|23099.65|22979.65|23096.92|22976.92|10
1637692830000|2021-11-23 18:40:30|23097.15|22977.15|23098.54|22978.54|23098.54|22978.54|23097.15|22977.15|10
1637692840000|2021-11-23 18:40:40|23098.32|22978.32|23099.67|22979.67|23099.67|22979.67|23097.53|22977.53|10
1637692850000|2021-11-23 18:40:50|23099.63|22979.63|23102.25|22982.25|23102.25|22982.25|23099.63|22979.63|10
1637692860000|2021-11-23 18:41:00|23103.81|22983.81|23108.07|22988.07|23108.11|22988.11|23103.75|22983.75|10
1637692870000|2021-11-23 18:41:10|23108.1|22988.1|23111.38|22991.38|23111.41|22991.41|23107.41|22987.41|10
1637692880000|2021-11-23 18:41:20|23113.13|22993.13|23115.14|22995.14|23115.74|22995.74|23113.02|22993.02|10
1637692890000|2021-11-23 18:41:30|23114.87|22994.87|23124.09|23004.09|23124.11|23004.11|23114.04|22994.04|10
1637692900000|2021-11-23 18:41:40|23123.77|23003.77|23126.68|23006.68|23126.68|23006.68|23123.28|23003.28|10
1637692910000|2021-11-23 18:41:50|23126.95|23006.95|23126.68|23006.68|23127.09|23007.09|23125.71|23005.71|10
1637692920000|2021-11-23 18:42:00|23128.03|23008.03|23128.94|23008.94|23128.97|23008.97|23127.3|23007.3|10
1637692930000|2021-11-23 18:42:10|23132.21|23012.21|23132.56|23012.56|23132.56|23012.56|23131.15|23011.15|9
1637692940000|2021-11-23 18:42:20|23132.89|23012.89|23136.04|23016.04|23136.04|23016.04|23132.89|23012.89|10
1637692950000|2021-11-23 18:42:30|23136.23|23016.23|23135.51|23015.51|23136.48|23016.48|23134.74|23014.74|10
1637692960000|2021-11-23 18:42:40|23135.79|23015.79|23135.37|23015.37|23137|23017|23135.04|23015.04|10
1637692970000|2021-11-23 18:42:50|23136.02|23016.02|23135.31|23015.31|23136.59|23016.59|23134.93|23014.93|10
1637692980000|2021-11-23 18:43:00|23135.82|23015.82|23135.89|23015.89|23135.89|23015.89|23134.78|23014.78|9
1637692990000|2021-11-23 18:43:10|23135.82|23015.82|23135.25|23015.25|23135.82|23015.82|23134.38|23014.38|10
1637693000000|2021-11-23 18:43:20|23135.16|23015.16|23128.36|23008.36|23135.48|23015.48|23128.36|23008.36|10
1637693010000|2021-11-23 18:43:30|23124.94|23004.94|23122.13|23002.13|23124.94|23004.94|23122.13|23002.13|9
1637693020000|2021-11-23 18:43:40|23122.11|23002.11|23119.49|22999.49|23122.11|23002.11|23119.49|22999.49|10
1637693030000|2021-11-23 18:43:50|23119.33|22999.33|23118.9|22998.9|23119.33|22999.33|23118.48|22998.48|10
1637693040000|2021-11-23 18:44:00|23118.8|22998.8|23121.69|23001.69|23121.69|23001.69|23118.8|22998.8|9
1637693050000|2021-11-23 18:44:10|23121.94|23001.94|23125.97|23005.97|23126.03|23006.03|23121.94|23001.94|10
1637693060000|2021-11-23 18:44:20|23126.26|23006.26|23126.34|23006.34|23126.99|23006.99|23126.26|23006.26|10
1637693070000|2021-11-23 18:44:30|23126.58|23006.58|23128.82|23008.82|23129.24|23009.24|23125.97|23005.97|10
1637693080000|2021-11-23 18:44:40|23128.15|23008.15|23128.46|23008.46|23128.46|23008.46|23127.52|23007.52|10
1637693090000|2021-11-23 18:44:50|23128.52|23008.52|23128.48|23008.48|23129.48|23009.48|23128.48|23008.48|10
1637693100000|2021-11-23 18:45:00|23128.04|23008.04|23131.06|23011.06|23131.06|23011.06|23128.04|23008.04|10
1637693110000|2021-11-23 18:45:10|23130.88|23010.88|23127.51|23007.51|23130.88|23010.88|23126.52|23006.52|10
1637693120000|2021-11-23 18:45:20|23130.45|23010.45|23137.94|23017.94|23138.7|23018.7|23130.45|23010.45|10
1637693130000|2021-11-23 18:45:30|23139.61|23019.61|23142.11|23022.11|23142.11|23022.11|23139.6|23019.6|10
1637693140000|2021-11-23 18:45:40|23142.32|23022.32|23140.67|23020.67|23142.32|23022.32|23140.55|23020.55|10
1637693150000|2021-11-23 18:45:50|23140.19|23020.19|23137.18|23017.18|23140.19|23020.19|23137.18|23017.18|10
1637693160000|2021-11-23 18:46:00|23136.94|23016.94|23135.02|23015.02|23136.94|23016.94|23134.18|23014.18|10
1637693170000|2021-11-23 18:46:10|23135.29|23015.29|23131.02|23011.02|23137.23|23017.23|23131.02|23011.02|10
1637693180000|2021-11-23 18:46:20|23130.45|23010.45|23131.35|23011.35|23131.44|23011.44|23129.9|23009.9|9
1637693190000|2021-11-23 18:46:30|23131.2|23011.2|23129.06|23009.06|23131.2|23011.2|23128.26|23008.26|10
1637693200000|2021-11-23 18:46:40|23129.52|23009.52|23125.71|23005.71|23129.52|23009.52|23125.71|23005.71|10
1637693210000|2021-11-23 18:46:50|23125.73|23005.73|23124.65|23004.65|23126.3|23006.3|23124.65|23004.65|10
1637693220000|2021-11-23 18:47:00|23124.12|23004.12|23119.88|22999.88|23124.12|23004.12|23119.88|22999.88|10
1637693230000|2021-11-23 18:47:10|23120.2|23000.2|23122.48|23002.48|23122.48|23002.48|23120.2|23000.2|10
1637693240000|2021-11-23 18:47:20|23124.29|23004.29|23130.93|23010.93|23130.93|23010.93|23124.29|23004.29|10
1637693250000|2021-11-23 18:47:30|23132.9|23012.9|23142.34|23022.34|23142.34|23022.34|23132.9|23012.9|10
1637693260000|2021-11-23 18:47:40|23143.1|23023.1|23145.55|23025.55|23148.5|23028.5|23143.1|23023.1|10
1637693270000|2021-11-23 18:47:50|23144.23|23024.23|23143.39|23023.39|23146.19|23026.19|23143.39|23023.39|10
1637693280000|2021-11-23 18:48:00|23142.8|23022.8|23141.32|23021.32|23142.8|23022.8|23141.11|23021.11|10
1637693290000|2021-11-23 18:48:10|23141.37|23021.37|23140.72|23020.72|23142.85|23022.85|23140.7|23020.7|10
1637693300000|2021-11-23 18:48:20|23140.92|23020.92|23145.68|23025.68|23145.86|23025.86|23140.92|23020.92|10
1637693310000|2021-11-23 18:48:30|23146.55|23026.55|23148.01|23028.01|23148.76|23028.76|23146.55|23026.55|10
1637693320000|2021-11-23 18:48:40|23147.91|23027.91|23149.09|23029.09|23149.09|23029.09|23147|23027|9
1637693330000|2021-11-23 18:48:50|23148.98|23028.98|23147.17|23027.17|23149.98|23029.98|23147.05|23027.05|10
1637693340000|2021-11-23 18:49:00|23146.67|23026.67|23145.13|23025.13|23146.67|23026.67|23145|23025|10
1637693350000|2021-11-23 18:49:10|23145.47|23025.47|23145.29|23025.29|23146.94|23026.94|23145.18|23025.18|10
1637693360000|2021-11-23 18:49:20|23146.1|23026.1|23147.82|23027.82|23148.48|23028.48|23146.1|23026.1|10
1637693370000|2021-11-23 18:49:30|23149.33|23029.33|23151.51|23031.51|23151.94|23031.94|23149.33|23029.33|10
1637693380000|2021-11-23 18:49:40|23151.22|23031.22|23150.89|23030.89|23151.85|23031.85|23150.77|23030.77|9
1637693390000|2021-11-23 18:49:50|23152.15|23032.15|23156.03|23036.03|23156.03|23036.03|23152.15|23032.15|10
1637693400000|2021-11-23 18:50:00|23157.79|23037.79|23163.95|23043.95|23163.95|23043.95|23157.79|23037.79|9
1637693410000|2021-11-23 18:50:10|23164.49|23044.49|23169.7|23049.7|23169.7|23049.7|23164.49|23044.49|10
1637693420000|2021-11-23 18:50:20|23170.27|23050.27|23170.04|23050.04|23170.41|23050.41|23169.47|23049.47|10
1637693430000|2021-11-23 18:50:30|23170.13|23050.13|23170.33|23050.33|23170.33|23050.33|23168.68|23048.68|10
1637693440000|2021-11-23 18:50:40|23170.9|23050.9|23171.5|23051.5|23171.5|23051.5|23170.51|23050.51|10
1637693450000|2021-11-23 18:50:50|23171.75|23051.75|23170.65|23050.65|23173.77|23053.77|23170.65|23050.65|10
1637693460000|2021-11-23 18:51:00|23170.41|23050.41|23171.57|23051.57|23171.57|23051.57|23169.92|23049.92|10
1637693470000|2021-11-23 18:51:10|23171.73|23051.73|23175.72|23055.72|23175.72|23055.72|23171.73|23051.73|10
1637693480000|2021-11-23 18:51:20|23176.68|23056.68|23183.23|23063.23|23183.23|23063.23|23176.65|23056.65|10
1637693490000|2021-11-23 18:51:30|23183.2|23063.2|23181.21|23061.21|23183.59|23063.59|23181.21|23061.21|9
1637693500000|2021-11-23 18:51:40|23181.18|23061.18|23183.74|23063.74|23183.74|23063.74|23181.03|23061.03|10
1637693510000|2021-11-23 18:51:50|23183.75|23063.75|23186.94|23066.94|23186.94|23066.94|23183.75|23063.75|10
1637693520000|2021-11-23 18:52:00|23186.25|23066.25|23186.37|23066.37|23187.46|23067.46|23186.1|23066.1|9
1637693530000|2021-11-23 18:52:10|23186.36|23066.36|23186.7|23066.7|23187.9|23067.9|23186.36|23066.36|9
1637693540000|2021-11-23 18:52:20|23186.64|23066.64|23188.77|23068.77|23188.77|23068.77|23186.28|23066.28|10
1637693550000|2021-11-23 18:52:30|23189.39|23069.39|23191.49|23071.49|23192|23072|23189.39|23069.39|10
1637693560000|2021-11-23 18:52:40|23192.16|23072.16|23197.01|23077.01|23197.54|23077.54|23192.16|23072.16|10
1637693570000|2021-11-23 18:52:50|23197.69|23077.69|23198.47|23078.47|23198.47|23078.47|23197.42|23077.42|10
1637693580000|2021-11-23 18:53:00|23198.61|23078.61|23202.94|23082.94|23202.94|23082.94|23198.61|23078.61|10
1637693590000|2021-11-23 18:53:10|23203.43|23083.43|23209.02|23089.02|23209.02|23089.02|23203.43|23083.43|9
1637693600000|2021-11-23 18:53:20|23209.27|23089.27|23212.28|23092.28|23212.28|23092.28|23209.2|23089.2|9
1637693610000|2021-11-23 18:53:30|23212.73|23092.73|23214.55|23094.55|23215|23095|23212.73|23092.73|10
1637693620000|2021-11-23 18:53:40|23214.38|23094.38|23215.98|23095.98|23215.98|23095.98|23214.38|23094.38|10
1637693630000|2021-11-23 18:53:50|23215.83|23095.83|23215.62|23095.62|23216.22|23096.22|23214.61|23094.61|10
1637693640000|2021-11-23 18:54:00|23215.83|23095.83|23221.52|23101.52|23221.52|23101.52|23215.83|23095.83|10
1637693650000|2021-11-23 18:54:10|23223.81|23103.81|23226.77|23106.77|23226.77|23106.77|23223.52|23103.52|9
1637693660000|2021-11-23 18:54:20|23226.18|23106.18|23227.44|23107.44|23227.44|23107.44|23225.54|23105.54|10
1637693670000|2021-11-23 18:54:30|23226.08|23106.08|23225.67|23105.67|23227.01|23107.01|23225.33|23105.33|10
1637693680000|2021-11-23 18:54:40|23225.71|23105.71|23224.74|23104.74|23226.51|23106.51|23224.56|23104.56|10
1637693690000|2021-11-23 18:54:50|23224.51|23104.51|23222.15|23102.15|23224.51|23104.51|23221.15|23101.15|10
1637693700000|2021-11-23 18:55:00|23222.49|23102.49|23231.14|23111.14|23231.14|23111.14|23221.78|23101.78|10
1637693710000|2021-11-23 18:55:10|23231.89|23111.89|23235.77|23115.77|23235.77|23115.77|23231.89|23111.89|10
1637693720000|2021-11-23 18:55:20|23235.17|23115.17|23237.94|23117.94|23238.08|23118.08|23234.98|23114.98|10
1637693730000|2021-11-23 18:55:30|23237.83|23117.83|23238.5|23118.5|23238.58|23118.58|23237.15|23117.15|10
1637693740000|2021-11-23 18:55:40|23239.3|23119.3|23239.73|23119.73|23240.37|23120.37|23239.17|23119.17|10
1637693750000|2021-11-23 18:55:50|23238.7|23118.7|23235.36|23115.36|23238.7|23118.7|23235.36|23115.36|10
1637693760000|2021-11-23 18:56:00|23235.4|23115.4|23233.61|23113.61|23235.4|23115.4|23233.61|23113.61|10
1637693770000|2021-11-23 18:56:10|23233.58|23113.58|23232.44|23112.44|23233.58|23113.58|23231.84|23111.84|10
1637693780000|2021-11-23 18:56:20|23232.66|23112.66|23228.35|23108.35|23232.66|23112.66|23228.35|23108.35|10
1637693790000|2021-11-23 18:56:30|23228.33|23108.33|23226.53|23106.53|23228.33|23108.33|23226.53|23106.53|10
1637693800000|2021-11-23 18:56:40|23225.24|23105.24|23224.83|23104.83|23225.24|23105.24|23224.73|23104.73|9
1637693810000|2021-11-23 18:56:50|23224.64|23104.64|23222.43|23102.43|23224.64|23104.64|23221.67|23101.67|10
1637693820000|2021-11-23 18:57:00|23222.01|23102.01|23218.74|23098.74|23222.04|23102.04|23218.19|23098.19|10
1637693830000|2021-11-23 18:57:10|23219.25|23099.25|23215.99|23095.99|23219.77|23099.77|23215.99|23095.99|10
1637693840000|2021-11-23 18:57:20|23215.86|23095.86|23214.83|23094.83|23215.86|23095.86|23213.84|23093.84|10
1637693850000|2021-11-23 18:57:30|23214.58|23094.58|23208.19|23088.19|23214.58|23094.58|23208.19|23088.19|10
1637693860000|2021-11-23 18:57:40|23207.94|23087.94|23206.68|23086.68|23208.4|23088.4|23206.64|23086.64|10
1637693870000|2021-11-23 18:57:50|23206.62|23086.62|23202.49|23082.49|23206.62|23086.62|23202.44|23082.44|10
1637693880000|2021-11-23 18:58:00|23202.46|23082.46|23196.52|23076.52|23202.46|23082.46|23195.58|23075.58|10
1637693890000|2021-11-23 18:58:10|23194.6|23074.6|23196.01|23076.01|23196.01|23076.01|23194.6|23074.6|10
1637693900000|2021-11-23 18:58:20|23196.95|23076.95|23196.14|23076.14|23197.2|23077.2|23195.75|23075.75|10
1637693910000|2021-11-23 18:58:30|23195.23|23075.23|23193.75|23073.75|23195.8|23075.8|23193.75|23073.75|10
1637693920000|2021-11-23 18:58:40|23193.3|23073.3|23190.41|23070.41|23193.3|23073.3|23190.41|23070.41|10
1637693930000|2021-11-23 18:58:50|23190.51|23070.51|23187.03|23067.03|23190.72|23070.72|23186.71|23066.71|10
1637693940000|2021-11-23 18:59:00|23185.41|23065.41|23186.35|23066.35|23186.35|23066.35|23184.23|23064.23|10
1637693950000|2021-11-23 18:59:10|23187.09|23067.09|23190.68|23070.68|23190.68|23070.68|23186.88|23066.88|10
1637693960000|2021-11-23 18:59:20|23191.44|23071.44|23194.19|23074.19|23194.36|23074.36|23191.44|23071.44|10
1637693970000|2021-11-23 18:59:30|23194.62|23074.62|23198.86|23078.86|23198.86|23078.86|23193.89|23073.89|10
1637693980000|2021-11-23 18:59:40|23200.31|23080.31|23203.17|23083.17|23203.43|23083.43|23200.31|23080.31|10
1637693990000|2021-11-23 18:59:50|23202.9|23082.9|23205.44|23085.44|23206.26|23086.26|23202.9|23082.9|10
1637694000000|2021-11-23 19:00:00|23206.23|23086.23|23206.2|23086.2|23206.76|23086.76|23204.92|23084.92|10
1637694010000|2021-11-23 19:00:10|23206.25|23086.25|23209.38|23089.38|23209.85|23089.85|23206.25|23086.25|10
1637694020000|2021-11-23 19:00:20|23209.77|23089.77|23208.17|23088.17|23209.77|23089.77|23207.57|23087.57|10
1637694030000|2021-11-23 19:00:30|23208.3|23088.3|23215.48|23095.48|23215.48|23095.48|23208.3|23088.3|10
1637694040000|2021-11-23 19:00:40|23215.67|23095.67|23223.2|23103.2|23223.2|23103.2|23215.67|23095.67|10
1637694050000|2021-11-23 19:00:50|23223.34|23103.34|23228.3|23108.3|23229.15|23109.15|23223.34|23103.34|10
1637694060000|2021-11-23 19:01:00|23230.19|23110.19|23234.79|23114.79|23234.79|23114.79|23230.19|23110.19|10
1637694070000|2021-11-23 19:01:10|23234.56|23114.56|23236.78|23116.78|23237.15|23117.15|23234.56|23114.56|10
1637694080000|2021-11-23 19:01:20|23236.82|23116.82|23242.29|23122.29|23242.29|23122.29|23236.63|23116.63|10
1637694090000|2021-11-23 19:01:30|23243.28|23123.28|23244.56|23124.56|23245.33|23125.33|23243.28|23123.28|10
1637694100000|2021-11-23 19:01:40|23245.33|23125.33|23245.37|23125.37|23246.26|23126.26|23244.45|23124.45|9
1637694110000|2021-11-23 19:01:50|23245.23|23125.23|23246.65|23126.65|23246.65|23126.65|23245.09|23125.09|10
1637694120000|2021-11-23 19:02:00|23248.02|23128.02|23249.97|23129.97|23250.23|23130.23|23248.02|23128.02|10
1637694130000|2021-11-23 19:02:10|23250.15|23130.15|23248.84|23128.84|23251.42|23131.42|23248.84|23128.84|10
1637694140000|2021-11-23 19:02:20|23248.97|23128.97|23245.25|23125.25|23248.97|23128.97|23245.15|23125.15|10
1637694150000|2021-11-23 19:02:30|23245.15|23125.15|23242.2|23122.2|23245.27|23125.27|23242.2|23122.2|9
1637694160000|2021-11-23 19:02:40|23240.99|23120.99|23236.14|23116.14|23240.99|23120.99|23235.42|23115.42|10
1637694170000|2021-11-23 19:02:50|23236.61|23116.61|23235.57|23115.57|23237.65|23117.65|23235.33|23115.33|10
1637694180000|2021-11-23 19:03:00|23235.16|23115.16|23232.82|23112.82|23235.16|23115.16|23232.29|23112.29|10
1637694190000|2021-11-23 19:03:10|23233.06|23113.06|23231.79|23111.79|23233.11|23113.11|23230.85|23110.85|10
1637694200000|2021-11-23 19:03:20|23232.45|23112.45|23234.44|23114.44|23235.24|23115.24|23232.45|23112.45|10
1637694210000|2021-11-23 19:03:30|23234.69|23114.69|23231.17|23111.17|23235.41|23115.41|23231.17|23111.17|10
1637694220000|2021-11-23 19:03:40|23231.63|23111.63|23227.72|23107.72|23231.63|23111.63|23227.72|23107.72|10
1637694230000|2021-11-23 19:03:50|23228.22|23108.22|23221.33|23101.33|23228.22|23108.22|23221.33|23101.33|9
1637694240000|2021-11-23 19:04:00|23220.59|23100.59|23217.85|23097.85|23220.59|23100.59|23217.61|23097.61|9
1637694250000|2021-11-23 19:04:10|23218.12|23098.12|23218.85|23098.85|23218.85|23098.85|23217.58|23097.58|9
1637694260000|2021-11-23 19:04:20|23218.49|23098.49|23213.78|23093.78|23218.49|23098.49|23213.78|23093.78|10
1637694270000|2021-11-23 19:04:30|23214.11|23094.11|23210.02|23090.02|23214.11|23094.11|23210.02|23090.02|10
1637694280000|2021-11-23 19:04:40|23209.83|23089.83|23202.27|23082.27|23209.83|23089.83|23201.88|23081.88|10
1637694290000|2021-11-23 19:04:50|23200.82|23080.82|23202.24|23082.24|23202.24|23082.24|23200.82|23080.82|10
1637694300000|2021-11-23 19:05:00|23202.39|23082.39|23197.43|23077.43|23202.39|23082.39|23197.43|23077.43|10
1637694310000|2021-11-23 19:05:10|23197.52|23077.52|23196.29|23076.29|23197.61|23077.61|23196.29|23076.29|9
1637694320000|2021-11-23 19:05:20|23196.9|23076.9|23198.46|23078.46|23198.51|23078.51|23196.88|23076.88|9
1637694330000|2021-11-23 19:05:30|23198.7|23078.7|23203.86|23083.86|23203.86|23083.86|23198.65|23078.65|10
1637694340000|2021-11-23 19:05:40|23203.2|23083.2|23208.37|23088.37|23208.38|23088.38|23203.2|23083.2|10
1637694350000|2021-11-23 19:05:50|23210.15|23090.15|23212.69|23092.69|23212.69|23092.69|23209.87|23089.87|9
1637694360000|2021-11-23 19:06:00|23213.37|23093.37|23213.73|23093.73|23213.88|23093.88|23213.16|23093.16|10
1637694370000|2021-11-23 19:06:10|23213.96|23093.96|23215.89|23095.89|23216.08|23096.08|23213.62|23093.62|10
1637694380000|2021-11-23 19:06:20|23214.71|23094.71|23213.31|23093.31|23214.71|23094.71|23213.24|23093.24|9
1637694390000|2021-11-23 19:06:30|23212.18|23092.18|23205.67|23085.67|23212.18|23092.18|23205.51|23085.51|10
1637694400000|2021-11-23 19:06:40|23205.4|23085.4|23205.49|23085.49|23205.71|23085.71|23204.54|23084.54|10
1637694410000|2021-11-23 19:06:50|23205.29|23085.29|23206.41|23086.41|23206.41|23086.41|23205.02|23085.02|10
1637694420000|2021-11-23 19:07:00|23206.5|23086.5|23203.79|23083.79|23206.5|23086.5|23203.79|23083.79|10
1637694430000|2021-11-23 19:07:10|23204.22|23084.22|23200.62|23080.62|23204.22|23084.22|23200.62|23080.62|10
1637694440000|2021-11-23 19:07:20|23199.76|23079.76|23197.27|23077.27|23199.76|23079.76|23197.12|23077.12|10
1637694450000|2021-11-23 19:07:30|23196.97|23076.97|23192.98|23072.98|23196.97|23076.97|23192.63|23072.63|10
1637694460000|2021-11-23 19:07:40|23191.3|23071.3|23188.07|23068.07|23191.3|23071.3|23188.07|23068.07|10
1637694470000|2021-11-23 19:07:50|23187.16|23067.16|23186.61|23066.61|23187.19|23067.19|23185.49|23065.49|10
1637694480000|2021-11-23 19:08:00|23186.52|23066.52|23184.26|23064.26|23186.52|23066.52|23184.26|23064.26|9
1637694490000|2021-11-23 19:08:10|23182.45|23062.45|23189.62|23069.62|23189.62|23069.62|23182.45|23062.45|10
1637694500000|2021-11-23 19:08:20|23191.9|23071.9|23193.62|23073.62|23194|23074|23191.75|23071.75|10
1637694510000|2021-11-23 19:08:30|23193.85|23073.85|23199.38|23079.38|23199.38|23079.38|23193.85|23073.85|10
1637694520000|2021-11-23 19:08:40|23199.66|23079.66|23203.83|23083.83|23203.83|23083.83|23199.66|23079.66|10
1637694530000|2021-11-23 19:08:50|23202.58|23082.58|23202.22|23082.22|23204.66|23084.66|23202.04|23082.04|10
1637694540000|2021-11-23 19:09:00|23202.12|23082.12|23202.48|23082.48|23203.09|23083.09|23201.46|23081.46|9
1637694550000|2021-11-23 19:09:10|23202.08|23082.08|23204.73|23084.73|23204.73|23084.73|23202.08|23082.08|10
1637694560000|2021-11-23 19:09:20|23204.86|23084.86|23207.36|23087.36|23207.36|23087.36|23204.18|23084.18|10
1637694570000|2021-11-23 19:09:30|23213.79|23093.79|23222.97|23102.97|23222.97|23102.97|23213.79|23093.79|10
1637694580000|2021-11-23 19:09:40|23223.29|23103.29|23225.43|23105.43|23225.43|23105.43|23223.29|23103.29|10
1637694590000|2021-11-23 19:09:50|23225.8|23105.8|23227.09|23107.09|23228.89|23108.89|23225.8|23105.8|10
1637694600000|2021-11-23 19:10:00|23227.66|23107.66|23227.87|23107.87|23228.23|23108.23|23227.21|23107.21|10
1637694610000|2021-11-23 19:10:10|23227.99|23107.99|23229.43|23109.43|23230.2|23110.2|23227.99|23107.99|10
1637694620000|2021-11-23 19:10:20|23231.55|23111.55|23238.05|23118.05|23238.05|23118.05|23231.55|23111.55|10
1637694630000|2021-11-23 19:10:30|23237.94|23117.94|23240.07|23120.07|23240.29|23120.29|23237.94|23117.94|9
1637694640000|2021-11-23 19:10:40|23239.3|23119.3|23236.12|23116.12|23240.86|23120.86|23235.41|23115.41|10
1637694650000|2021-11-23 19:10:50|23236.06|23116.06|23225.58|23105.58|23236.06|23116.06|23225.58|23105.58|10
1637694660000|2021-11-23 19:11:00|23223.27|23103.27|23219.19|23099.19|23223.27|23103.27|23219.1|23099.1|9
1637694670000|2021-11-23 19:11:10|23219.17|23099.17|23219.82|23099.82|23219.82|23099.82|23219.03|23099.03|10
1637694680000|2021-11-23 19:11:20|23219.74|23099.74|23216.05|23096.05|23220.34|23100.34|23215.89|23095.89|10
1637694690000|2021-11-23 19:11:30|23216.65|23096.65|23216.39|23096.39|23217.89|23097.89|23215.16|23095.16|10
1637694700000|2021-11-23 19:11:40|23216.2|23096.2|23211.23|23091.23|23216.2|23096.2|23210.77|23090.77|10
1637694710000|2021-11-23 19:11:50|23211.24|23091.24|23209.13|23089.13|23211.24|23091.24|23209.13|23089.13|10
1637694720000|2021-11-23 19:12:00|23209.29|23089.29|23207.34|23087.34|23209.29|23089.29|23205.42|23085.42|10
1637694730000|2021-11-23 19:12:10|23207.2|23087.2|23210.66|23090.66|23210.66|23090.66|23206.95|23086.95|10
1637694740000|2021-11-23 19:12:20|23211.82|23091.82|23214.01|23094.01|23214.51|23094.51|23211.51|23091.51|9
1637694750000|2021-11-23 19:12:30|23214.1|23094.1|23215.84|23095.84|23215.84|23095.84|23213.83|23093.83|10
1637694760000|2021-11-23 19:12:40|23215.43|23095.43|23217.72|23097.72|23217.72|23097.72|23214.57|23094.57|10
1637694770000|2021-11-23 19:12:50|23217.88|23097.88|23212.8|23092.8|23217.88|23097.88|23212.1|23092.1|10
1637694780000|2021-11-23 19:13:00|23213.61|23093.61|23212.64|23092.64|23214.63|23094.63|23212.64|23092.64|9
1637694790000|2021-11-23 19:13:10|23212.69|23092.69|23208.17|23088.17|23212.69|23092.69|23208.17|23088.17|10
1637694800000|2021-11-23 19:13:20|23206.98|23086.98|23203.71|23083.71|23206.98|23086.98|23203.57|23083.57|10
1637694810000|2021-11-23 19:13:30|23203.92|23083.92|23205.35|23085.35|23205.35|23085.35|23203.87|23083.87|10
1637694820000|2021-11-23 19:13:40|23205.32|23085.32|23202.55|23082.55|23205.32|23085.32|23202.19|23082.19|10
1637694830000|2021-11-23 19:13:50|23202.56|23082.56|23200.52|23080.52|23203.03|23083.03|23200.52|23080.52|10
1637694840000|2021-11-23 19:14:00|23200.3|23080.3|23197.56|23077.56|23200.4|23080.4|23197.56|23077.56|10
1637694850000|2021-11-23 19:14:10|23197.52|23077.52|23196.14|23076.14|23197.52|23077.52|23195.97|23075.97|9
1637694860000|2021-11-23 19:14:20|23195.47|23075.47|23200.14|23080.14|23200.14|23080.14|23195.47|23075.47|10
1637694870000|2021-11-23 19:14:30|23200.15|23080.15|23201.03|23081.03|23201.27|23081.27|23199.98|23079.98|10
1637694880000|2021-11-23 19:14:40|23201.26|23081.26|23199.65|23079.65|23201.51|23081.51|23199.65|23079.65|10
1637694890000|2021-11-23 19:14:50|23199.88|23079.88|23198.55|23078.55|23201.61|23081.61|23198.55|23078.55|10
1637694900000|2021-11-23 19:15:00|23198.64|23078.64|23201.34|23081.34|23201.34|23081.34|23198.62|23078.62|10
1637694910000|2021-11-23 19:15:10|23201.06|23081.06|23203.67|23083.67|23203.67|23083.67|23200.53|23080.53|10
1637694920000|2021-11-23 19:15:20|23203.99|23083.99|23206.47|23086.47|23206.47|23086.47|23203.48|23083.48|10
1637694930000|2021-11-23 19:15:30|23206.66|23086.66|23202.16|23082.16|23206.66|23086.66|23202.16|23082.16|10
1637694940000|2021-11-23 19:15:40|23202.15|23082.15|23192.09|23072.09|23202.15|23082.15|23191.59|23071.59|10
1637694950000|2021-11-23 19:15:50|23191.72|23071.72|23185.19|23065.19|23191.72|23071.72|23185.19|23065.19|10
1637694960000|2021-11-23 19:16:00|23184.56|23064.56|23175.77|23055.77|23184.56|23064.56|23175.77|23055.77|9
1637694970000|2021-11-23 19:16:10|23175.02|23055.02|23174.83|23054.83|23176.06|23056.06|23174.08|23054.08|10
1637694980000|2021-11-23 19:16:20|23174.55|23054.55|23170.21|23050.21|23174.91|23054.91|23169.9|23049.9|10
1637694990000|2021-11-23 19:16:30|23170.41|23050.41|23164.14|23044.14|23170.41|23050.41|23164.11|23044.11|10
1637695000000|2021-11-23 19:16:40|23163.21|23043.21|23152.81|23032.81|23163.21|23043.21|23152.81|23032.81|10
1637695010000|2021-11-23 19:16:50|23152.57|23032.57|23145.19|23025.19|23152.57|23032.57|23145.19|23025.19|10
1637695020000|2021-11-23 19:17:00|23145|23025|23147.64|23027.64|23148.19|23028.19|23144.34|23024.34|9
1637695030000|2021-11-23 19:17:10|23148.14|23028.14|23150.2|23030.2|23150.22|23030.22|23148.14|23028.14|10
1637695040000|2021-11-23 19:17:20|23150.59|23030.59|23150.97|23030.97|23150.97|23030.97|23148.85|23028.85|10
1637695050000|2021-11-23 19:17:30|23149.81|23029.81|23153.88|23033.88|23154.34|23034.34|23149.81|23029.81|10
1637695060000|2021-11-23 19:17:40|23154.9|23034.9|23155.49|23035.49|23155.9|23035.9|23154.74|23034.74|10
1637695070000|2021-11-23 19:17:50|23155.77|23035.77|23157.63|23037.63|23157.86|23037.86|23155.69|23035.69|10
1637695080000|2021-11-23 19:18:00|23158.23|23038.23|23160.45|23040.45|23160.45|23040.45|23158.23|23038.23|10
1637695090000|2021-11-23 19:18:10|23160.7|23040.7|23161.92|23041.92|23162.06|23042.06|23160.66|23040.66|10
1637695100000|2021-11-23 19:18:20|23161.35|23041.35|23158.61|23038.61|23161.39|23041.39|23158.61|23038.61|10
1637695110000|2021-11-23 19:18:30|23158.97|23038.97|23158.08|23038.08|23159.72|23039.72|23158.08|23038.08|10
1637695120000|2021-11-23 19:18:40|23156.97|23036.97|23153|23033|23156.97|23036.97|23152.42|23032.42|10
1637695130000|2021-11-23 19:18:50|23152.92|23032.92|23149.71|23029.71|23152.92|23032.92|23149.12|23029.12|10
1637695140000|2021-11-23 19:19:00|23148.84|23028.84|23153.58|23033.58|23153.58|23033.58|23148.84|23028.84|10
1637695150000|2021-11-23 19:19:10|23154.93|23034.93|23155.41|23035.41|23155.69|23035.69|23154.39|23034.39|10
1637695160000|2021-11-23 19:19:20|23154.43|23034.43|23149.9|23029.9|23154.43|23034.43|23149.9|23029.9|9
1637695170000|2021-11-23 19:19:30|23149.53|23029.53|23151.29|23031.29|23151.29|23031.29|23149.53|23029.53|9
1637695180000|2021-11-23 19:19:40|23150.85|23030.85|23150.09|23030.09|23151.52|23031.52|23150.09|23030.09|9
1637695190000|2021-11-23 19:19:50|23150.33|23030.33|23152.48|23032.48|23152.48|23032.48|23148.82|23028.82|10
1637695200000|2021-11-23 19:20:00|23152.79|23032.79|23155.21|23035.21|23155.21|23035.21|23152.54|23032.54|10
1637695210000|2021-11-23 19:20:10|23154.81|23034.81|23150.86|23030.86|23154.94|23034.94|23150.86|23030.86|10
1637695220000|2021-11-23 19:20:20|23150.61|23030.61|23145.35|23025.35|23150.61|23030.61|23145.35|23025.35|10
1637695230000|2021-11-23 19:20:30|23144.51|23024.51|23143.66|23023.66|23144.51|23024.51|23142.06|23022.06|10
1637695240000|2021-11-23 19:20:40|23143.68|23023.68|23145.51|23025.51|23145.51|23025.51|23143.48|23023.48|10
1637695250000|2021-11-23 19:20:50|23145.89|23025.89|23147.94|23027.94|23148.03|23028.03|23145.74|23025.74|10
1637695260000|2021-11-23 19:21:00|23147.17|23027.17|23148.51|23028.51|23148.51|23028.51|23146.99|23026.99|10
1637695270000|2021-11-23 19:21:10|23148.17|23028.17|23148.96|23028.96|23149.74|23029.74|23146.82|23026.82|9
1637695280000|2021-11-23 19:21:20|23148.92|23028.92|23147.21|23027.21|23148.92|23028.92|23147.12|23027.12|10
1637695290000|2021-11-23 19:21:30|23147.02|23027.02|23152.27|23032.27|23152.27|23032.27|23147.02|23027.02|10
1637695300000|2021-11-23 19:21:40|23151.34|23031.34|23153.62|23033.62|23153.62|23033.62|23151.34|23031.34|10
1637695310000|2021-11-23 19:21:50|23153.53|23033.53|23157.1|23037.1|23157.13|23037.13|23153.53|23033.53|9
1637695320000|2021-11-23 19:22:00|23156.69|23036.69|23152.16|23032.16|23156.69|23036.69|23152.15|23032.15|10
1637695330000|2021-11-23 19:22:10|23152.15|23032.15|23150.43|23030.43|23152.15|23032.15|23150.43|23030.43|10
1637695340000|2021-11-23 19:22:20|23148.81|23028.81|23148.04|23028.04|23148.81|23028.81|23147.47|23027.47|10
1637695350000|2021-11-23 19:22:30|23146.55|23026.55|23147.64|23027.64|23147.78|23027.78|23146.46|23026.46|10
1637695360000|2021-11-23 19:22:40|23147.7|23027.7|23151.18|23031.18|23151.18|23031.18|23147.7|23027.7|9
1637695370000|2021-11-23 19:22:50|23152.27|23032.27|23156.11|23036.11|23156.11|23036.11|23152.27|23032.27|10
1637695380000|2021-11-23 19:23:00|23157.43|23037.43|23165.04|23045.04|23165.4|23045.4|23157.43|23037.43|10
1637695390000|2021-11-23 19:23:10|23165.25|23045.25|23161.44|23041.44|23165.68|23045.68|23161.44|23041.44|10
1637695400000|2021-11-23 19:23:20|23161.67|23041.67|23161.37|23041.37|23161.98|23041.98|23160.62|23040.62|9
1637695410000|2021-11-23 19:23:30|23161.33|23041.33|23164.59|23044.59|23164.69|23044.69|23161.33|23041.33|10
1637695420000|2021-11-23 19:23:40|23164.8|23044.8|23171.43|23051.43|23171.43|23051.43|23164.39|23044.39|10
1637695430000|2021-11-23 19:23:50|23170.59|23050.59|23174.26|23054.26|23174.34|23054.34|23170.59|23050.59|10
1637695440000|2021-11-23 19:24:00|23173.8|23053.8|23178.31|23058.31|23178.31|23058.31|23173.8|23053.8|10
1637695450000|2021-11-23 19:24:10|23177.66|23057.66|23174.99|23054.99|23179.21|23059.21|23174.99|23054.99|10
1637695460000|2021-11-23 19:24:20|23175.74|23055.74|23173.87|23053.87|23175.74|23055.74|23173.87|23053.87|9
1637695470000|2021-11-23 19:24:30|23173.92|23053.92|23174.93|23054.93|23175.38|23055.38|23173.56|23053.56|10
1637695480000|2021-11-23 19:24:40|23174.99|23054.99|23173|23053|23174.99|23054.99|23172.92|23052.92|9
1637695490000|2021-11-23 19:24:50|23173.42|23053.42|23173.27|23053.27|23174.37|23054.37|23173.27|23053.27|10
1637695500000|2021-11-23 19:25:00|23172.99|23052.99|23172.3|23052.3|23173.09|23053.09|23172.07|23052.07|9
1637695510000|2021-11-23 19:25:10|23171.91|23051.91|23172.95|23052.95|23173.07|23053.07|23171.91|23051.91|10
1637695520000|2021-11-23 19:25:20|23173.74|23053.74|23173.91|23053.91|23173.95|23053.95|23173.14|23053.14|10
1637695530000|2021-11-23 19:25:30|23173.45|23053.45|23176.65|23056.65|23176.65|23056.65|23173.45|23053.45|10
1637695540000|2021-11-23 19:25:40|23178.49|23058.49|23180.49|23060.49|23181.06|23061.06|23178.32|23058.32|10
1637695550000|2021-11-23 19:25:50|23181.51|23061.51|23183.5|23063.5|23183.5|23063.5|23180.14|23060.14|10
1637695560000|2021-11-23 19:26:00|23182.71|23062.71|23184.92|23064.92|23185.12|23065.12|23182.71|23062.71|10
1637695570000|2021-11-23 19:26:10|23184.95|23064.95|23184.6|23064.6|23185.25|23065.25|23183.52|23063.52|10
1637695580000|2021-11-23 19:26:20|23184.25|23064.25|23182|23062|23184.25|23064.25|23182|23062|10
1637695590000|2021-11-23 19:26:30|23181.26|23061.26|23182.87|23062.87|23182.87|23062.87|23181.23|23061.23|10
1637695600000|2021-11-23 19:26:40|23182.07|23062.07|23185.24|23065.24|23185.24|23065.24|23182.07|23062.07|10
1637695610000|2021-11-23 19:26:50|23186.53|23066.53|23186.62|23066.62|23187.05|23067.05|23186.1|23066.1|10
1637695620000|2021-11-23 19:27:00|23186.5|23066.5|23187.29|23067.29|23187.71|23067.71|23186.19|23066.19|10
1637695630000|2021-11-23 19:27:10|23187.14|23067.14|23185.92|23065.92|23187.43|23067.43|23185.91|23065.91|10
1637695640000|2021-11-23 19:27:20|23185.27|23065.27|23185.42|23065.42|23185.78|23065.78|23184.76|23064.76|9
1637695650000|2021-11-23 19:27:30|23185.52|23065.52|23188.84|23068.84|23188.84|23068.84|23185.52|23065.52|10
1637695660000|2021-11-23 19:27:40|23189.16|23069.16|23195.49|23075.49|23195.81|23075.81|23189.16|23069.16|10
1637695670000|2021-11-23 19:27:50|23196.34|23076.34|23197.23|23077.23|23197.23|23077.23|23196.34|23076.34|10
1637695680000|2021-11-23 19:28:00|23196.92|23076.92|23197.55|23077.55|23198.33|23078.33|23196.92|23076.92|10
1637695690000|2021-11-23 19:28:10|23198.53|23078.53|23196.4|23076.4|23198.53|23078.53|23196.4|23076.4|10
1637695700000|2021-11-23 19:28:20|23197.24|23077.24|23196.31|23076.31|23197.24|23077.24|23195.71|23075.71|10
1637695710000|2021-11-23 19:28:30|23196.12|23076.12|23196.99|23076.99|23196.99|23076.99|23196.12|23076.12|7
1637695720000|2021-11-23 19:28:40|23196.82|23076.82|23199|23079|23199.66|23079.66|23196.82|23076.82|10
1637695730000|2021-11-23 19:28:50|23200.04|23080.04|23199.06|23079.06|23200.04|23080.04|23198.11|23078.11|10
1637695740000|2021-11-23 19:29:00|23199.05|23079.05|23199.76|23079.76|23199.76|23079.76|23198.32|23078.32|9
1637695750000|2021-11-23 19:29:10|23199.65|23079.65|23196.08|23076.08|23199.65|23079.65|23196.08|23076.08|9
1637695760000|2021-11-23 19:29:20|23195.62|23075.62|23191.54|23071.54|23195.62|23075.62|23191.52|23071.52|9
1637695770000|2021-11-23 19:29:30|23190.79|23070.79|23191.15|23071.15|23192.6|23072.6|23189.8|23069.8|10
1637695780000|2021-11-23 19:29:40|23190.66|23070.66|23195.45|23075.45|23195.8|23075.8|23188.4|23068.4|10
1637695790000|2021-11-23 19:29:50|23194.39|23074.39|23202.91|23082.91|23202.91|23082.91|23194.1|23074.1|10
1637695800000|2021-11-23 19:30:00|23204.56|23084.56|23208.22|23088.22|23212.26|23092.26|23204.56|23084.56|10
1637695810000|2021-11-23 19:30:10|23207.34|23087.34|23208.8|23088.8|23209.47|23089.47|23207.11|23087.11|10
1637695820000|2021-11-23 19:30:20|23209.59|23089.59|23212.32|23092.32|23212.32|23092.32|23208.17|23088.17|10
1637695830000|2021-11-23 19:30:30|23213.19|23093.19|23216.42|23096.42|23217.26|23097.26|23212.6|23092.6|9
1637695840000|2021-11-23 19:30:40|23216.73|23096.73|23218.5|23098.5|23219.58|23099.58|23216.73|23096.73|10
1637695850000|2021-11-23 19:30:50|23218.49|23098.49|23222.58|23102.58|23222.58|23102.58|23218.32|23098.32|10
1637695860000|2021-11-23 19:31:00|23221.87|23101.87|23224.48|23104.48|23225.91|23105.91|23220.54|23100.54|10
1637695870000|2021-11-23 19:31:10|23224.46|23104.46|23217.67|23097.67|23224.46|23104.46|23216.56|23096.56|10
1637695880000|2021-11-23 19:31:20|23215.52|23095.52|23208.94|23088.94|23215.82|23095.82|23208.94|23088.94|10
1637695890000|2021-11-23 19:31:30|23207.54|23087.54|23199.78|23079.78|23207.54|23087.54|23199.48|23079.48|10
1637695900000|2021-11-23 19:31:40|23199.62|23079.62|23201.45|23081.45|23202.13|23082.13|23196.25|23076.25|9
1637695910000|2021-11-23 19:31:50|23200.5|23080.5|23207.76|23087.76|23207.76|23087.76|23200.5|23080.5|9
1637695920000|2021-11-23 19:32:00|23207.6|23087.6|23215.53|23095.53|23215.53|23095.53|23206.97|23086.97|10
1637695930000|2021-11-23 19:32:10|23216.77|23096.77|23213.05|23093.05|23216.77|23096.77|23213.05|23093.05|10
1637695940000|2021-11-23 19:32:20|23213.42|23093.42|23216.74|23096.74|23216.74|23096.74|23213.42|23093.42|10
1637695950000|2021-11-23 19:32:30|23217.13|23097.13|23221.14|23101.14|23221.14|23101.14|23216.36|23096.36|10
1637695960000|2021-11-23 19:32:40|23220.6|23100.6|23220.77|23100.77|23222.08|23102.08|23220.6|23100.6|10
1637695970000|2021-11-23 19:32:50|23221.06|23101.06|23216.6|23096.6|23221.06|23101.06|23215.85|23095.85|10
1637695980000|2021-11-23 19:33:00|23213.57|23093.57|23210.06|23090.06|23213.57|23093.57|23209.06|23089.06|10
1637695990000|2021-11-23 19:33:10|23210.6|23090.6|23212.37|23092.37|23212.97|23092.97|23210.6|23090.6|10
1637696000000|2021-11-23 19:33:20|23210.72|23090.72|23212.73|23092.73|23213.54|23093.54|23210.72|23090.72|10
1637696010000|2021-11-23 19:33:30|23213.07|23093.07|23213.73|23093.73|23213.89|23093.89|23212.93|23092.93|10
1637696020000|2021-11-23 19:33:40|23213.94|23093.94|23216.9|23096.9|23216.9|23096.9|23213.94|23093.94|10
1637696030000|2021-11-23 19:33:50|23216.83|23096.83|23221.78|23101.78|23221.78|23101.78|23216.83|23096.83|10
1637696040000|2021-11-23 19:34:00|23221.88|23101.88|23220.19|23100.19|23222.47|23102.47|23220.19|23100.19|10
1637696050000|2021-11-23 19:34:10|23220.88|23100.88|23213.36|23093.36|23221.06|23101.06|23213.36|23093.36|10
1637696060000|2021-11-23 19:34:20|23213.72|23093.72|23209.17|23089.17|23213.72|23093.72|23207.78|23087.78|10
1637696070000|2021-11-23 19:34:30|23209.32|23089.32|23204.32|23084.32|23209.32|23089.32|23203.99|23083.99|10
1637696080000|2021-11-23 19:34:40|23203.87|23083.87|23198.92|23078.92|23203.87|23083.87|23198.19|23078.19|10
1637696090000|2021-11-23 19:34:50|23199.06|23079.06|23196.69|23076.69|23199.38|23079.38|23196.18|23076.18|10
1637696100000|2021-11-23 19:35:00|23196.77|23076.77|23197.94|23077.94|23198.8|23078.8|23196.77|23076.77|10
1637696110000|2021-11-23 19:35:10|23197.79|23077.79|23205.33|23085.33|23205.33|23085.33|23197.79|23077.79|10
1637696120000|2021-11-23 19:35:20|23205.11|23085.11|23210.31|23090.31|23210.5|23090.5|23205.11|23085.11|9
1637696130000|2021-11-23 19:35:30|23209.89|23089.89|23210.1|23090.1|23210.1|23090.1|23208.67|23088.67|10
1637696140000|2021-11-23 19:35:40|23210.41|23090.41|23208.59|23088.59|23211.4|23091.4|23208.59|23088.59|10
1637696150000|2021-11-23 19:35:50|23208.39|23088.39|23207.32|23087.32|23209.36|23089.36|23207.32|23087.32|10
1637696160000|2021-11-23 19:36:00|23207.19|23087.19|23208.16|23088.16|23208.16|23088.16|23206.79|23086.79|9
1637696170000|2021-11-23 19:36:10|23207.93|23087.93|23212.98|23092.98|23212.98|23092.98|23207.93|23087.93|9
1637696180000|2021-11-23 19:36:20|23213.54|23093.54|23217.41|23097.41|23217.45|23097.45|23213.54|23093.54|10
1637696190000|2021-11-23 19:36:30|23217.45|23097.45|23217.28|23097.28|23219.15|23099.15|23216.92|23096.92|10
1637696200000|2021-11-23 19:36:40|23217.42|23097.42|23219.98|23099.98|23219.98|23099.98|23217.42|23097.42|10
1637696210000|2021-11-23 19:36:50|23220.12|23100.12|23226.22|23106.22|23226.22|23106.22|23220.12|23100.12|10
1637696220000|2021-11-23 19:37:00|23226.51|23106.51|23229.59|23109.59|23229.94|23109.94|23226.51|23106.51|10
1637696230000|2021-11-23 19:37:10|23228.57|23108.57|23228.49|23108.49|23229.38|23109.38|23228.08|23108.08|10
1637696240000|2021-11-23 19:37:20|23228.69|23108.69|23232.33|23112.33|23232.33|23112.33|23228.56|23108.56|10
1637696250000|2021-11-23 19:37:30|23232.37|23112.37|23236.7|23116.7|23236.7|23116.7|23232.37|23112.37|9
1637696260000|2021-11-23 19:37:40|23236.42|23116.42|23240.21|23120.21|23240.37|23120.37|23236.42|23116.42|10
1637696270000|2021-11-23 19:37:50|23239.73|23119.73|23241.9|23121.9|23241.92|23121.92|23239.72|23119.72|10
1637696280000|2021-11-23 19:38:00|23241.14|23121.14|23241.69|23121.69|23241.69|23121.69|23240.42|23120.42|10
1637696290000|2021-11-23 19:38:10|23241.92|23121.92|23242.97|23122.97|23242.97|23122.97|23241.92|23121.92|9
1637696300000|2021-11-23 19:38:20|23244.88|23124.88|23247.88|23127.88|23248.03|23128.03|23244.85|23124.85|10
1637696310000|2021-11-23 19:38:30|23249.16|23129.16|23252.31|23132.31|23252.31|23132.31|23248.96|23128.96|10
1637696320000|2021-11-23 19:38:40|23253.22|23133.22|23257.65|23137.65|23257.65|23137.65|23252.66|23132.66|10
1637696330000|2021-11-23 19:38:50|23257.95|23137.95|23260.85|23140.85|23260.85|23140.85|23257.88|23137.88|9
1637696340000|2021-11-23 19:39:00|23261.16|23141.16|23257.13|23137.13|23262.29|23142.29|23257.13|23137.13|10
1637696350000|2021-11-23 19:39:10|23256.14|23136.14|23254.81|23134.81|23256.14|23136.14|23253.18|23133.18|10
1637696360000|2021-11-23 19:39:20|23251.57|23131.57|23253.6|23133.6|23253.6|23133.6|23251.53|23131.53|10
1637696370000|2021-11-23 19:39:30|23254.52|23134.52|23253.41|23133.41|23255.18|23135.18|23253.41|23133.41|10
1637696380000|2021-11-23 19:39:40|23253.59|23133.59|23253.33|23133.33|23254.31|23134.31|23252.85|23132.85|9
1637696390000|2021-11-23 19:39:50|23253.76|23133.76|23257.8|23137.8|23257.8|23137.8|23253.76|23133.76|9
1637696400000|2021-11-23 19:40:00|23257.93|23137.93|23257.26|23137.26|23258.85|23138.85|23257.26|23137.26|10
1637696410000|2021-11-23 19:40:10|23257.41|23137.41|23254.77|23134.77|23257.84|23137.84|23254.51|23134.51|10
1637696420000|2021-11-23 19:40:20|23254.71|23134.71|23249.97|23129.97|23254.71|23134.71|23249.82|23129.82|10
1637696430000|2021-11-23 19:40:30|23248.95|23128.95|23247.41|23127.41|23249.48|23129.48|23247.41|23127.41|9
1637696440000|2021-11-23 19:40:40|23248.25|23128.25|23251.07|23131.07|23251.3|23131.3|23248.19|23128.19|10
1637696450000|2021-11-23 19:40:50|23250.57|23130.57|23250.61|23130.61|23251.33|23131.33|23250.37|23130.37|10
1637696460000|2021-11-23 19:41:00|23250.18|23130.18|23250.64|23130.64|23251.54|23131.54|23249.87|23129.87|9
1637696470000|2021-11-23 19:41:10|23250.54|23130.54|23251.7|23131.7|23251.7|23131.7|23249.98|23129.98|10
1637696480000|2021-11-23 19:41:20|23251.77|23131.77|23254.3|23134.3|23254.3|23134.3|23251.41|23131.41|10
1637696490000|2021-11-23 19:41:30|23254.18|23134.18|23255.35|23135.35|23255.35|23135.35|23253.85|23133.85|10
1637696500000|2021-11-23 19:41:40|23255.47|23135.47|23253.32|23133.32|23255.47|23135.47|23253.32|23133.32|9
1637696510000|2021-11-23 19:41:50|23253.33|23133.33|23252.75|23132.75|23253.73|23133.73|23252.75|23132.75|9
1637696520000|2021-11-23 19:42:00|23251.18|23131.18|23254.11|23134.11|23254.11|23134.11|23250.02|23130.02|10
1637696530000|2021-11-23 19:42:10|23252.9|23132.9|23258.21|23138.21|23258.58|23138.58|23252.9|23132.9|10
1637696540000|2021-11-23 19:42:20|23258.45|23138.45|23257.17|23137.17|23258.75|23138.75|23257.17|23137.17|10
1637696550000|2021-11-23 19:42:30|23256.72|23136.72|23255.47|23135.47|23256.72|23136.72|23255.21|23135.21|10
1637696560000|2021-11-23 19:42:40|23255.35|23135.35|23255.33|23135.33|23255.49|23135.49|23254.73|23134.73|10
1637696570000|2021-11-23 19:42:50|23255.27|23135.27|23251.1|23131.1|23255.27|23135.27|23251.1|23131.1|10
1637696580000|2021-11-23 19:43:00|23251.83|23131.83|23250.44|23130.44|23251.83|23131.83|23250.05|23130.05|10
1637696590000|2021-11-23 19:43:10|23250.1|23130.1|23251.69|23131.69|23252.02|23132.02|23250.1|23130.1|10
1637696600000|2021-11-23 19:43:20|23252.14|23132.14|23250.95|23130.95|23252.88|23132.88|23250.69|23130.69|10
1637696610000|2021-11-23 19:43:30|23251.14|23131.14|23248.04|23128.04|23251.26|23131.26|23248.04|23128.04|9
1637696620000|2021-11-23 19:43:40|23247.89|23127.89|23247.51|23127.51|23248.39|23128.39|23247.51|23127.51|10
1637696630000|2021-11-23 19:43:50|23248.5|23128.5|23248.61|23128.61|23249.46|23129.46|23248.5|23128.5|10
1637696640000|2021-11-23 19:44:00|23248.58|23128.58|23245.17|23125.17|23248.58|23128.58|23245.17|23125.17|10
1637696650000|2021-11-23 19:44:10|23244.75|23124.75|23244.92|23124.92|23245.41|23125.41|23242.56|23122.56|10
1637696660000|2021-11-23 19:44:20|23245.26|23125.26|23243.84|23123.84|23245.26|23125.26|23243.06|23123.06|10
1637696670000|2021-11-23 19:44:30|23244.34|23124.34|23248.04|23128.04|23248.04|23128.04|23244.34|23124.34|9
1637696680000|2021-11-23 19:44:40|23248.78|23128.78|23251.09|23131.09|23251.57|23131.57|23248.78|23128.78|9
1637696690000|2021-11-23 19:44:50|23250.72|23130.72|23249.32|23129.32|23252.63|23132.63|23249.32|23129.32|8
1637696700000|2021-11-23 19:45:00|23249.28|23129.28|23251.68|23131.68|23251.68|23131.68|23248.21|23128.21|10
1637696710000|2021-11-23 19:45:10|23252.06|23132.06|23257.21|23137.21|23257.21|23137.21|23252.06|23132.06|10
1637696720000|2021-11-23 19:45:20|23259.17|23139.17|23264.45|23144.45|23264.45|23144.45|23259.16|23139.16|10
1637696730000|2021-11-23 19:45:30|23264.86|23144.86|23265.79|23145.79|23266.87|23146.87|23264.86|23144.86|10
1637696740000|2021-11-23 19:45:40|23266.87|23146.87|23268.94|23148.94|23269.11|23149.11|23266.87|23146.87|10
1637696750000|2021-11-23 19:45:50|23269.65|23149.65|23272.09|23152.09|23272.09|23152.09|23269.48|23149.48|10
1637696760000|2021-11-23 19:46:00|23272.57|23152.57|23278.11|23158.11|23278.11|23158.11|23272.57|23152.57|10
1637696770000|2021-11-23 19:46:10|23278.53|23158.53|23274.24|23154.24|23278.53|23158.53|23274.24|23154.24|9
1637696780000|2021-11-23 19:46:20|23274.46|23154.46|23274.35|23154.35|23275.41|23155.41|23273.21|23153.21|10
1637696790000|2021-11-23 19:46:30|23275.09|23155.09|23276.21|23156.21|23276.21|23156.21|23274.86|23154.86|9
1637696800000|2021-11-23 19:46:40|23276.32|23156.32|23277.22|23157.22|23277.28|23157.28|23276.32|23156.32|10
1637696810000|2021-11-23 19:46:50|23277.91|23157.91|23279.68|23159.68|23279.68|23159.68|23277.91|23157.91|10
1637696820000|2021-11-23 19:47:00|23279.47|23159.47|23280.47|23160.47|23280.47|23160.47|23279.46|23159.46|10
1637696830000|2021-11-23 19:47:10|23280.69|23160.69|23283.02|23163.02|23283.62|23163.62|23280.68|23160.68|10
1637696840000|2021-11-23 19:47:20|23283.81|23163.81|23286.45|23166.45|23287.1|23167.1|23283.64|23163.64|10
1637696850000|2021-11-23 19:47:30|23286.7|23166.7|23286.18|23166.18|23287.39|23167.39|23285.86|23165.86|9
1637696860000|2021-11-23 19:47:40|23286.38|23166.38|23294.15|23174.15|23294.15|23174.15|23286.32|23166.32|10
1637696870000|2021-11-23 19:47:50|23295.15|23175.15|23297.42|23177.42|23297.42|23177.42|23295.04|23175.04|10
1637696880000|2021-11-23 19:48:00|23297.88|23177.88|23300.05|23180.05|23300.05|23180.05|23296.09|23176.09|10
1637696890000|2021-11-23 19:48:10|23299.85|23179.85|23292.36|23172.36|23299.85|23179.85|23292.36|23172.36|10
1637696900000|2021-11-23 19:48:20|23292.3|23172.3|23287.28|23167.28|23292.3|23172.3|23287.14|23167.14|10
1637696910000|2021-11-23 19:48:30|23288.23|23168.23|23286.27|23166.27|23288.41|23168.41|23286.06|23166.06|10
1637696920000|2021-11-23 19:48:40|23286.22|23166.22|23288.16|23168.16|23288.16|23168.16|23286.07|23166.07|8
1637696930000|2021-11-23 19:48:50|23287.8|23167.8|23290|23170|23290|23170|23287.8|23167.8|10
1637696940000|2021-11-23 19:49:00|23289.76|23169.76|23289.96|23169.96|23290.88|23170.88|23289.76|23169.76|9
1637696950000|2021-11-23 19:49:10|23290.66|23170.66|23293.7|23173.7|23293.72|23173.72|23290.66|23170.66|10
1637696960000|2021-11-23 19:49:20|23292.9|23172.9|23295.41|23175.41|23295.41|23175.41|23292.67|23172.67|10
1637696970000|2021-11-23 19:49:30|23295.56|23175.56|23294.41|23174.41|23296.35|23176.35|23294.41|23174.41|10
1637696980000|2021-11-23 19:49:40|23294.23|23174.23|23286.48|23166.48|23294.23|23174.23|23286.48|23166.48|10
1637696990000|2021-11-23 19:49:50|23286.72|23166.72|23280.83|23160.83|23286.72|23166.72|23280.83|23160.83|9
1637697000000|2021-11-23 19:50:00|23280.71|23160.71|23278.51|23158.51|23280.71|23160.71|23278.01|23158.01|10
1637697010000|2021-11-23 19:50:10|23278.93|23158.93|23275.35|23155.35|23278.93|23158.93|23275.35|23155.35|9
1637697020000|2021-11-23 19:50:20|23275.05|23155.05|23273.13|23153.13|23275.4|23155.4|23273.12|23153.12|9
1637697030000|2021-11-23 19:50:30|23273.19|23153.19|23271.74|23151.74|23274.17|23154.17|23271.74|23151.74|10
1637697040000|2021-11-23 19:50:40|23272.28|23152.28|23272.44|23152.44|23273.99|23153.99|23272.28|23152.28|10
1637697050000|2021-11-23 19:50:50|23273.13|23153.13|23272.96|23152.96|23273.88|23153.88|23272.84|23152.84|10
1637697060000|2021-11-23 19:51:00|23273.24|23153.24|23278.87|23158.87|23278.87|23158.87|23272.79|23152.79|10
1637697070000|2021-11-23 19:51:10|23278.85|23158.85|23281.34|23161.34|23281.53|23161.53|23278.85|23158.85|10
1637697080000|2021-11-23 19:51:20|23281.36|23161.36|23281.72|23161.72|23282.87|23162.87|23281.31|23161.31|10
1637697090000|2021-11-23 19:51:30|23282.06|23162.06|23280.92|23160.92|23282.06|23162.06|23280.92|23160.92|9
1637697100000|2021-11-23 19:51:40|23280.46|23160.46|23280.26|23160.26|23280.85|23160.85|23279.39|23159.39|10
1637697110000|2021-11-23 19:51:50|23280.05|23160.05|23287.55|23167.55|23287.55|23167.55|23280.05|23160.05|10
1637697120000|2021-11-23 19:52:00|23287.14|23167.14|23307.18|23187.18|23307.18|23187.18|23287.14|23167.14|10
1637697130000|2021-11-23 19:52:10|23306.36|23186.36|23310.6|23190.6|23310.6|23190.6|23306.1|23186.1|10
1637697140000|2021-11-23 19:52:20|23310.3|23190.3|23302.86|23182.86|23310.3|23190.3|23302.86|23182.86|10
1637697150000|2021-11-23 19:52:30|23302.47|23182.47|23301.16|23181.16|23302.47|23182.47|23299.24|23179.24|10
1637697160000|2021-11-23 19:52:40|23301.1|23181.1|23299.75|23179.75|23301.1|23181.1|23297.63|23177.63|10
1637697170000|2021-11-23 19:52:50|23299.42|23179.42|23295.71|23175.71|23299.91|23179.91|23295.71|23175.71|10
1637697180000|2021-11-23 19:53:00|23295.91|23175.91|23294.35|23174.35|23295.91|23175.91|23294.35|23174.35|10
1637697190000|2021-11-23 19:53:10|23293.54|23173.54|23290.04|23170.04|23294.24|23174.24|23290.04|23170.04|9
1637697200000|2021-11-23 19:53:20|23290.02|23170.02|23289.68|23169.68|23290.02|23170.02|23287.85|23167.85|9
1637697210000|2021-11-23 19:53:30|23290.33|23170.33|23289.54|23169.54|23290.75|23170.75|23289.54|23169.54|10
1637697220000|2021-11-23 19:53:40|23289.65|23169.65|23290.01|23170.01|23290.01|23170.01|23288.43|23168.43|10
1637697230000|2021-11-23 19:53:50|23289.71|23169.71|23290.85|23170.85|23290.85|23170.85|23289.6|23169.6|8
1637697240000|2021-11-23 19:54:00|23290.83|23170.83|23291.55|23171.55|23291.75|23171.75|23290.69|23170.69|10
1637697250000|2021-11-23 19:54:10|23291.97|23171.97|23298.06|23178.06|23298.06|23178.06|23291.97|23171.97|10
1637697260000|2021-11-23 19:54:20|23298.55|23178.55|23300.07|23180.07|23300.29|23180.29|23298.55|23178.55|9
1637697270000|2021-11-23 19:54:30|23300.53|23180.53|23305.7|23185.7|23305.7|23185.7|23300.53|23180.53|10
1637697280000|2021-11-23 19:54:40|23305.54|23185.54|23303.32|23183.32|23305.96|23185.96|23303.32|23183.32|10
1637697290000|2021-11-23 19:54:50|23302.35|23182.35|23298.25|23178.25|23302.35|23182.35|23298.23|23178.23|10
1637697300000|2021-11-23 19:55:00|23298.19|23178.19|23295.33|23175.33|23298.19|23178.19|23295.33|23175.33|9
1637697310000|2021-11-23 19:55:10|23295.44|23175.44|23295.44|23175.44|23295.67|23175.67|23294.6|23174.6|10
1637697320000|2021-11-23 19:55:20|23296.78|23176.78|23295.95|23175.95|23296.78|23176.78|23295.64|23175.64|10
1637697330000|2021-11-23 19:55:30|23296.1|23176.1|23299.77|23179.77|23299.77|23179.77|23296.09|23176.09|9
1637697340000|2021-11-23 19:55:40|23299.46|23179.46|23300.44|23180.44|23300.44|23180.44|23298.68|23178.68|10
1637697350000|2021-11-23 19:55:50|23300.63|23180.63|23304.35|23184.35|23304.35|23184.35|23300.08|23180.08|10
1637697360000|2021-11-23 19:56:00|23304.17|23184.17|23305.56|23185.56|23305.56|23185.56|23304.17|23184.17|10
1637697370000|2021-11-23 19:56:10|23305.31|23185.31|23303.97|23183.97|23305.59|23185.59|23303.97|23183.97|10
1637697380000|2021-11-23 19:56:20|23303.78|23183.78|23304.64|23184.64|23304.69|23184.69|23303.65|23183.65|10
1637697390000|2021-11-23 19:56:30|23304.84|23184.84|23303.35|23183.35|23305.04|23185.04|23303.35|23183.35|10
1637697400000|2021-11-23 19:56:40|23302.67|23182.67|23301.72|23181.72|23302.97|23182.97|23301.72|23181.72|10
1637697410000|2021-11-23 19:56:50|23300.77|23180.77|23300.95|23180.95|23301.13|23181.13|23300.24|23180.24|10
1637697420000|2021-11-23 19:57:00|23301.74|23181.74|23305.28|23185.28|23305.28|23185.28|23301.33|23181.33|10
1637697430000|2021-11-23 19:57:10|23305.61|23185.61|23310.74|23190.74|23310.74|23190.74|23305.61|23185.61|10
1637697440000|2021-11-23 19:57:20|23311.59|23191.59|23316.97|23196.97|23316.97|23196.97|23311.59|23191.59|10
1637697450000|2021-11-23 19:57:30|23316.81|23196.81|23318.35|23198.35|23318.35|23198.35|23316.8|23196.8|10
1637697460000|2021-11-23 19:57:40|23318.05|23198.05|23314.24|23194.24|23318.05|23198.05|23313.53|23193.53|10
1637697470000|2021-11-23 19:57:50|23315.53|23195.53|23316.67|23196.67|23316.82|23196.82|23315.53|23195.53|10
1637697480000|2021-11-23 19:58:00|23316.95|23196.95|23320.11|23200.11|23320.11|23200.11|23316.95|23196.95|10
1637697490000|2021-11-23 19:58:10|23320.64|23200.64|23322.4|23202.4|23323.38|23203.38|23320.51|23200.51|10
1637697500000|2021-11-23 19:58:20|23324.21|23204.21|23336.52|23216.52|23336.52|23216.52|23324.21|23204.21|10
1637697510000|2021-11-23 19:58:30|23337.38|23217.38|23340.07|23220.07|23340.17|23220.17|23337.38|23217.38|10
1637697520000|2021-11-23 19:58:40|23340.46|23220.46|23340.45|23220.45|23340.75|23220.75|23339.65|23219.65|10
1637697530000|2021-11-23 19:58:50|23344.57|23224.57|23341.52|23221.52|23344.57|23224.57|23338.56|23218.56|10
1637697540000|2021-11-23 19:59:00|23342.07|23222.07|23361.01|23241.01|23361.16|23241.16|23342.07|23222.07|10
1637697550000|2021-11-23 19:59:10|23360.39|23240.39|23366.25|23246.25|23366.25|23246.25|23360.39|23240.39|10
1637697560000|2021-11-23 19:59:20|23366.17|23246.17|23363.48|23243.48|23366.72|23246.72|23363.48|23243.48|10
1637697570000|2021-11-23 19:59:30|23364.19|23244.19|23366.73|23246.73|23367.16|23247.16|23364.19|23244.19|10
1637697580000|2021-11-23 19:59:40|23366.35|23246.35|23359.96|23239.96|23367.07|23247.07|23359.96|23239.96|10
1637697590000|2021-11-23 19:59:50|23360.4|23240.4|23364.54|23244.54|23364.54|23244.54|23360.4|23240.4|10
1637697600000|2021-11-23 20:00:00|23363.77|23243.77|23361.39|23241.39|23363.9|23243.9|23359.7|23239.7|10
1637697610000|2021-11-23 20:00:10|23363.83|23243.83|23365.67|23245.67|23367.1|23247.1|23363.35|23243.35|10
1637697620000|2021-11-23 20:00:20|23365.72|23245.72|23364.49|23244.49|23365.72|23245.72|23363.47|23243.47|10
1637697630000|2021-11-23 20:00:30|23364.48|23244.48|23358.97|23238.97|23364.62|23244.62|23358.97|23238.97|9
1637697640000|2021-11-23 20:00:40|23358.04|23238.04|23348.55|23228.55|23358.04|23238.04|23348.55|23228.55|10
1637697650000|2021-11-23 20:00:50|23348.42|23228.42|23348.86|23228.86|23351.94|23231.94|23348.34|23228.34|10
1637697660000|2021-11-23 20:01:00|23346.29|23226.29|23347.02|23227.02|23348.03|23228.03|23346.23|23226.23|10
1637697670000|2021-11-23 20:01:10|23347.34|23227.34|23350.24|23230.24|23351.47|23231.47|23347.34|23227.34|10
1637697680000|2021-11-23 20:01:20|23350.55|23230.55|23350.88|23230.88|23350.88|23230.88|23349.22|23229.22|10
1637697690000|2021-11-23 20:01:30|23350.54|23230.54|23350.97|23230.97|23353.47|23233.47|23350.08|23230.08|10
1637697700000|2021-11-23 20:01:40|23350.7|23230.7|23348.07|23228.07|23351.91|23231.91|23348.07|23228.07|10
1637697710000|2021-11-23 20:01:50|23347.92|23227.92|23347.22|23227.22|23348.31|23228.31|23346.99|23226.99|10
1637697720000|2021-11-23 20:02:00|23346.78|23226.78|23348.54|23228.54|23348.54|23228.54|23346.69|23226.69|9
1637697730000|2021-11-23 20:02:10|23348.64|23228.64|23344.28|23224.28|23348.64|23228.64|23344.28|23224.28|10
1637697740000|2021-11-23 20:02:20|23343.73|23223.73|23342.04|23222.04|23344.16|23224.16|23342.04|23222.04|10
1637697750000|2021-11-23 20:02:30|23341.16|23221.16|23342.11|23222.11|23342.3|23222.3|23340.56|23220.56|10
1637697760000|2021-11-23 20:02:40|23345.55|23225.55|23349.91|23229.91|23350.86|23230.86|23345.55|23225.55|10
1637697770000|2021-11-23 20:02:50|23349.67|23229.67|23345.01|23225.01|23350|23230|23345.01|23225.01|10
1637697780000|2021-11-23 20:03:00|23344.43|23224.43|23347.03|23227.03|23347.03|23227.03|23344.24|23224.24|10
1637697790000|2021-11-23 20:03:10|23347.69|23227.69|23350.09|23230.09|23350.64|23230.64|23347.34|23227.34|10
1637697800000|2021-11-23 20:03:20|23349.78|23229.78|23342.54|23222.54|23349.78|23229.78|23342.54|23222.54|10
1637697810000|2021-11-23 20:03:30|23342.09|23222.09|23338.22|23218.22|23342.09|23222.09|23338.22|23218.22|10
1637697820000|2021-11-23 20:03:40|23337.68|23217.68|23338.55|23218.55|23338.88|23218.88|23337.68|23217.68|10
1637697830000|2021-11-23 20:03:50|23338.44|23218.44|23339.75|23219.75|23339.75|23219.75|23338.44|23218.44|9
1637697840000|2021-11-23 20:04:00|23339.71|23219.71|23340.39|23220.39|23340.64|23220.64|23339.26|23219.26|10
1637697850000|2021-11-23 20:04:10|23341.5|23221.5|23342.29|23222.29|23344.26|23224.26|23341.5|23221.5|10
1637697860000|2021-11-23 20:04:20|23341.81|23221.81|23344.54|23224.54|23344.54|23224.54|23341.61|23221.61|10
1637697870000|2021-11-23 20:04:30|23345.02|23225.02|23350.55|23230.55|23350.79|23230.79|23345.02|23225.02|10
1637697880000|2021-11-23 20:04:40|23349.85|23229.85|23346.87|23226.87|23349.85|23229.85|23346.86|23226.86|10
1637697890000|2021-11-23 20:04:50|23346.63|23226.63|23346.02|23226.02|23346.81|23226.81|23345.59|23225.59|10
1637697900000|2021-11-23 20:05:00|23344.43|23224.43|23341.87|23221.87|23344.43|23224.43|23341.87|23221.87|10
1637697910000|2021-11-23 20:05:10|23340.81|23220.81|23341.07|23221.07|23341.58|23221.58|23339.44|23219.44|10
1637697920000|2021-11-23 20:05:20|23341.14|23221.14|23342.32|23222.32|23342.84|23222.84|23341.14|23221.14|10
1637697930000|2021-11-23 20:05:30|23342.39|23222.39|23342.52|23222.52|23342.52|23222.52|23341.59|23221.59|10
1637697940000|2021-11-23 20:05:40|23344.38|23224.38|23345.18|23225.18|23346.24|23226.24|23344.38|23224.38|10
1637697950000|2021-11-23 20:05:50|23345.29|23225.29|23346.75|23226.75|23347.78|23227.78|23345.29|23225.29|10
1637697960000|2021-11-23 20:06:00|23346.73|23226.73|23344.08|23224.08|23346.73|23226.73|23344.08|23224.08|10
1637697970000|2021-11-23 20:06:10|23343.96|23223.96|23344.05|23224.05|23344.05|23224.05|23343.14|23223.14|10
1637697980000|2021-11-23 20:06:20|23343.03|23223.03|23342.76|23222.76|23343.76|23223.76|23342.09|23222.09|10
1637697990000|2021-11-23 20:06:30|23342.69|23222.69|23343.7|23223.7|23343.7|23223.7|23342.34|23222.34|10
1637698000000|2021-11-23 20:06:40|23343.62|23223.62|23344.4|23224.4|23344.62|23224.62|23343.62|23223.62|9
1637698010000|2021-11-23 20:06:50|23344.12|23224.12|23341.64|23221.64|23344.12|23224.12|23341.51|23221.51|10
1637698020000|2021-11-23 20:07:00|23340.84|23220.84|23339.77|23219.77|23341.46|23221.46|23339.68|23219.68|10
1637698030000|2021-11-23 20:07:10|23340.06|23220.06|23337.09|23217.09|23340.65|23220.65|23336.87|23216.87|10
1637698040000|2021-11-23 20:07:20|23337.92|23217.92|23330.99|23210.99|23337.92|23217.92|23330.99|23210.99|10
1637698050000|2021-11-23 20:07:30|23331.28|23211.28|23326.88|23206.88|23331.58|23211.58|23326.88|23206.88|10
1637698060000|2021-11-23 20:07:40|23326.7|23206.7|23326.3|23206.3|23326.7|23206.7|23326.01|23206.01|10
1637698070000|2021-11-23 20:07:50|23326.28|23206.28|23325.01|23205.01|23326.35|23206.35|23324.94|23204.94|10
1637698080000|2021-11-23 20:08:00|23323.05|23203.05|23320.29|23200.29|23323.05|23203.05|23320.24|23200.24|10
1637698090000|2021-11-23 20:08:10|23319.3|23199.3|23316.07|23196.07|23319.3|23199.3|23316.07|23196.07|10
1637698100000|2021-11-23 20:08:20|23316.4|23196.4|23313.6|23193.6|23316.4|23196.4|23313.28|23193.28|10
1637698110000|2021-11-23 20:08:30|23312.54|23192.54|23311.81|23191.81|23313.01|23193.01|23311.39|23191.39|10
1637698120000|2021-11-23 20:08:40|23311.56|23191.56|23308.19|23188.19|23311.56|23191.56|23307.78|23187.78|10
1637698130000|2021-11-23 20:08:50|23308.75|23188.75|23310.35|23190.35|23310.55|23190.55|23308.5|23188.5|10
1637698140000|2021-11-23 20:09:00|23311.18|23191.18|23309.44|23189.44|23311.18|23191.18|23309.1|23189.1|10
1637698150000|2021-11-23 20:09:10|23309.48|23189.48|23310.69|23190.69|23310.69|23190.69|23309.26|23189.26|10
1637698160000|2021-11-23 20:09:20|23310.57|23190.57|23313.32|23193.32|23313.32|23193.32|23310.57|23190.57|10
1637698170000|2021-11-23 20:09:30|23314|23194|23312.97|23192.97|23314.25|23194.25|23312.38|23192.38|10
1637698180000|2021-11-23 20:09:40|23310.94|23190.94|23310.4|23190.4|23311.45|23191.45|23309.3|23189.3|10
1637698190000|2021-11-23 20:09:50|23309.7|23189.7|23308.92|23188.92|23309.95|23189.95|23308.66|23188.66|9
1637698200000|2021-11-23 20:10:00|23308.85|23188.85|23310.29|23190.29|23310.42|23190.42|23308.85|23188.85|10
1637698210000|2021-11-23 20:10:10|23311.35|23191.35|23302.33|23182.33|23311.35|23191.35|23302.33|23182.33|10
1637698220000|2021-11-23 20:10:20|23302.26|23182.26|23294.4|23174.4|23302.26|23182.26|23294.4|23174.4|10
1637698230000|2021-11-23 20:10:30|23294.45|23174.45|23293.92|23173.92|23295.4|23175.4|23293.79|23173.79|9
1637698240000|2021-11-23 20:10:40|23293.86|23173.86|23293.97|23173.97|23294.78|23174.78|23293.86|23173.86|10
1637698250000|2021-11-23 20:10:50|23293.23|23173.23|23293.37|23173.37|23293.39|23173.39|23292.88|23172.88|10
1637698260000|2021-11-23 20:11:00|23293.12|23173.12|23290.62|23170.62|23293.32|23173.32|23290.62|23170.62|9
1637698270000|2021-11-23 20:11:10|23290.29|23170.29|23291.62|23171.62|23291.7|23171.7|23290.12|23170.12|10
1637698280000|2021-11-23 20:11:20|23291.65|23171.65|23289.73|23169.73|23291.65|23171.65|23289.51|23169.51|9
1637698290000|2021-11-23 20:11:30|23289.46|23169.46|23287.42|23167.42|23289.64|23169.64|23287.36|23167.36|10
1637698300000|2021-11-23 20:11:40|23286.88|23166.88|23283.87|23163.87|23286.88|23166.88|23283.63|23163.63|10
1637698310000|2021-11-23 20:11:50|23284.18|23164.18|23283.21|23163.21|23284.18|23164.18|23283.21|23163.21|9
1637698320000|2021-11-23 20:12:00|23282.96|23162.96|23282.05|23162.05|23283.55|23163.55|23282.05|23162.05|10
1637698330000|2021-11-23 20:12:10|23281.2|23161.2|23282.3|23162.3|23282.3|23162.3|23281.01|23161.01|10
1637698340000|2021-11-23 20:12:20|23282.02|23162.02|23280.96|23160.96|23282.02|23162.02|23280.82|23160.82|9
1637698350000|2021-11-23 20:12:30|23280.89|23160.89|23280.94|23160.94|23281.07|23161.07|23279.85|23159.85|10
1637698360000|2021-11-23 20:12:40|23280.63|23160.63|23280.13|23160.13|23281.47|23161.47|23279.64|23159.64|10
1637698370000|2021-11-23 20:12:50|23284.54|23164.54|23291.24|23171.24|23291.24|23171.24|23284.54|23164.54|10
1637698380000|2021-11-23 20:13:00|23292.91|23172.91|23292.38|23172.38|23294.66|23174.66|23292.38|23172.38|10
1637698390000|2021-11-23 20:13:10|23292.84|23172.84|23292.5|23172.5|23293.48|23173.48|23292.5|23172.5|10
1637698400000|2021-11-23 20:13:20|23292.14|23172.14|23290.84|23170.84|23292.14|23172.14|23290.83|23170.83|10
1637698410000|2021-11-23 20:13:30|23290.97|23170.97|23290.95|23170.95|23291.84|23171.84|23290.88|23170.88|9
1637698420000|2021-11-23 20:13:40|23290.44|23170.44|23290.06|23170.06|23290.44|23170.44|23287.52|23167.52|9
1637698430000|2021-11-23 20:13:50|23290.68|23170.68|23294.54|23174.54|23295.11|23175.11|23290.65|23170.65|8
1637698440000|2021-11-23 20:14:00|23294.66|23174.66|23296.36|23176.36|23298.51|23178.51|23294.31|23174.31|10
1637698450000|2021-11-23 20:14:10|23296.26|23176.26|23295.41|23175.41|23297.99|23177.99|23295.41|23175.41|10
1637698460000|2021-11-23 20:14:20|23294.97|23174.97|23293.29|23173.29|23295.11|23175.11|23293.05|23173.05|10
1637698470000|2021-11-23 20:14:30|23293.25|23173.25|23289.46|23169.46|23293.25|23173.25|23289.46|23169.46|10
1637698480000|2021-11-23 20:14:40|23289.28|23169.28|23286.85|23166.85|23289.28|23169.28|23286.85|23166.85|9
1637698490000|2021-11-23 20:14:50|23287.63|23167.63|23288.02|23168.02|23288.28|23168.28|23287.63|23167.63|7
1637698500000|2021-11-23 20:15:00|23287.71|23167.71|23289.82|23169.82|23289.82|23169.82|23287.68|23167.68|10
1637698510000|2021-11-23 20:15:10|23289.53|23169.53|23295.67|23175.67|23295.79|23175.79|23289.53|23169.53|10
1637698520000|2021-11-23 20:15:20|23296.03|23176.03|23296.44|23176.44|23296.83|23176.83|23295.55|23175.55|10
1637698530000|2021-11-23 20:15:30|23297|23177|23299.05|23179.05|23299.05|23179.05|23297|23177|10
1637698540000|2021-11-23 20:15:40|23300.53|23180.53|23304.39|23184.39|23305.15|23185.15|23300.53|23180.53|9
1637698550000|2021-11-23 20:15:50|23304.8|23184.8|23306.63|23186.63|23306.66|23186.66|23304.68|23184.68|10
1637698560000|2021-11-23 20:16:00|23306.52|23186.52|23308.63|23188.63|23309.24|23189.24|23306.27|23186.27|9
1637698570000|2021-11-23 20:16:10|23308.45|23188.45|23314.21|23194.21|23314.24|23194.24|23308.45|23188.45|10
1637698580000|2021-11-23 20:16:20|23314.42|23194.42|23315.11|23195.11|23315.65|23195.65|23313.65|23193.65|10
1637698590000|2021-11-23 20:16:30|23315.47|23195.47|23315.11|23195.11|23316.64|23196.64|23312.83|23192.83|10
1637698600000|2021-11-23 20:16:40|23317.26|23197.26|23317.71|23197.71|23319|23199|23317.26|23197.26|10
1637698610000|2021-11-23 20:16:50|23317.39|23197.39|23312.8|23192.8|23317.7|23197.7|23312.8|23192.8|10
1637698620000|2021-11-23 20:17:00|23312.41|23192.41|23305.55|23185.55|23312.41|23192.41|23304.5|23184.5|10
1637698630000|2021-11-23 20:17:10|23306.47|23186.47|23301.81|23181.81|23306.47|23186.47|23301.81|23181.81|10
1637698640000|2021-11-23 20:17:20|23300.74|23180.74|23295.7|23175.7|23300.74|23180.74|23295.7|23175.7|10
1637698650000|2021-11-23 20:17:30|23294.72|23174.72|23291.43|23171.43|23294.72|23174.72|23291.43|23171.43|10
1637698660000|2021-11-23 20:17:40|23291.06|23171.06|23289.39|23169.39|23291.06|23171.06|23289.37|23169.37|10
1637698670000|2021-11-23 20:17:50|23289.14|23169.14|23288.92|23168.92|23289.29|23169.29|23288.36|23168.36|8
1637698680000|2021-11-23 20:18:00|23288.58|23168.58|23287.92|23167.92|23289.78|23169.78|23287.92|23167.92|10
1637698690000|2021-11-23 20:18:10|23287.86|23167.86|23288.74|23168.74|23288.74|23168.74|23287.57|23167.57|10
1637698700000|2021-11-23 20:18:20|23287.74|23167.74|23285.99|23165.99|23288.7|23168.7|23285.99|23165.99|10
1637698710000|2021-11-23 20:18:30|23286.02|23166.02|23282.33|23162.33|23286.16|23166.16|23282.33|23162.33|10
1637698720000|2021-11-23 20:18:40|23281.31|23161.31|23272.59|23152.59|23281.31|23161.31|23272.59|23152.59|9
1637698730000|2021-11-23 20:18:50|23270.63|23150.63|23264.92|23144.92|23270.63|23150.63|23264.92|23144.92|10
1637698740000|2021-11-23 20:19:00|23264.28|23144.28|23263.87|23143.87|23265.25|23145.25|23263.82|23143.82|10
1637698750000|2021-11-23 20:19:10|23264.12|23144.12|23264.63|23144.63|23264.64|23144.64|23263.67|23143.67|10
1637698760000|2021-11-23 20:19:20|23264.73|23144.73|23262.64|23142.64|23264.73|23144.73|23262.53|23142.53|10
1637698770000|2021-11-23 20:19:30|23262.24|23142.24|23260.04|23140.04|23262.24|23142.24|23259.91|23139.91|10
1637698780000|2021-11-23 20:19:40|23259.89|23139.89|23259.2|23139.2|23260.11|23140.11|23258.61|23138.61|10
1637698790000|2021-11-23 20:19:50|23258.27|23138.27|23254.28|23134.28|23258.27|23138.27|23253.58|23133.58|10
1637698800000|2021-11-23 20:20:00|23253.59|23133.59|23255.4|23135.4|23255.56|23135.56|23253.59|23133.59|10
1637698810000|2021-11-23 20:20:10|23255.1|23135.1|23257.12|23137.12|23257.12|23137.12|23255.1|23135.1|9
1637698820000|2021-11-23 20:20:20|23257.32|23137.32|23256.84|23136.84|23257.32|23137.32|23255.51|23135.51|9
1637698830000|2021-11-23 20:20:30|23256.85|23136.85|23262.25|23142.25|23262.25|23142.25|23255.89|23135.89|10
1637698840000|2021-11-23 20:20:40|23263.21|23143.21|23263.65|23143.65|23265.09|23145.09|23262.75|23142.75|10
1637698850000|2021-11-23 20:20:50|23263.25|23143.25|23259.02|23139.02|23263.25|23143.25|23259.02|23139.02|10
1637698860000|2021-11-23 20:21:00|23258.7|23138.7|23254.51|23134.51|23258.7|23138.7|23253.9|23133.9|10
1637698870000|2021-11-23 20:21:10|23254.27|23134.27|23251.55|23131.55|23254.27|23134.27|23250.21|23130.21|10
1637698880000|2021-11-23 20:21:20|23251.66|23131.66|23249.52|23129.52|23251.66|23131.66|23249.52|23129.52|10
1637698890000|2021-11-23 20:21:30|23249.42|23129.42|23249.33|23129.33|23250.17|23130.17|23247.61|23127.61|10
1637698900000|2021-11-23 20:21:40|23249.11|23129.11|23248.23|23128.23|23249.11|23129.11|23248.23|23128.23|9
1637698910000|2021-11-23 20:21:50|23248.22|23128.22|23248.58|23128.58|23248.58|23128.58|23248.03|23128.03|9
1637698920000|2021-11-23 20:22:00|23248.38|23128.38|23254.45|23134.45|23254.45|23134.45|23248.38|23128.38|10
1637698930000|2021-11-23 20:22:10|23253.93|23133.93|23254.83|23134.83|23254.97|23134.97|23253.93|23133.93|10
1637698940000|2021-11-23 20:22:20|23255.38|23135.38|23255.76|23135.76|23256.45|23136.45|23254.74|23134.74|10
1637698950000|2021-11-23 20:22:30|23255.53|23135.53|23251.92|23131.92|23255.53|23135.53|23251.92|23131.92|10
1637698960000|2021-11-23 20:22:40|23252.13|23132.13|23250.45|23130.45|23252.13|23132.13|23249.51|23129.51|10
1637698970000|2021-11-23 20:22:50|23250.47|23130.47|23243.68|23123.68|23250.47|23130.47|23243.68|23123.68|9
1637698980000|2021-11-23 20:23:00|23243.18|23123.18|23242.96|23122.96|23243.18|23123.18|23242.59|23122.59|9
1637698990000|2021-11-23 20:23:10|23242.84|23122.84|23241.23|23121.23|23243.08|23123.08|23241.23|23121.23|10
1637699000000|2021-11-23 20:23:20|23240.61|23120.61|23237.35|23117.35|23240.61|23120.61|23236.9|23116.9|10
1637699010000|2021-11-23 20:23:30|23236.38|23116.38|23235.91|23115.91|23237.54|23117.54|23235.39|23115.39|10
1637699020000|2021-11-23 20:23:40|23235.79|23115.79|23234.21|23114.21|23235.79|23115.79|23233.97|23113.97|9
1637699030000|2021-11-23 20:23:50|23234.39|23114.39|23237.95|23117.95|23239.53|23119.53|23234.39|23114.39|10
1637699040000|2021-11-23 20:24:00|23238.86|23118.86|23240.47|23120.47|23242.11|23122.11|23238.86|23118.86|10
1637699050000|2021-11-23 20:24:10|23240.93|23120.93|23239.01|23119.01|23244.09|23124.09|23239.01|23119.01|10
1637699060000|2021-11-23 20:24:20|23239.43|23119.43|23240.17|23120.17|23240.79|23120.79|23238.66|23118.66|10
1637699070000|2021-11-23 20:24:30|23241.58|23121.58|23241.93|23121.93|23242.11|23122.11|23240.85|23120.85|10
1637699080000|2021-11-23 20:24:40|23242.04|23122.04|23243.88|23123.88|23244.29|23124.29|23242.04|23122.04|10
1637699090000|2021-11-23 20:24:50|23243.76|23123.76|23246.23|23126.23|23246.48|23126.48|23243.45|23123.45|10
1637699100000|2021-11-23 20:25:00|23247.42|23127.42|23254.94|23134.94|23254.94|23134.94|23247.42|23127.42|10
1637699110000|2021-11-23 20:25:10|23255.55|23135.55|23256.45|23136.45|23257.08|23137.08|23255.55|23135.55|9
1637699120000|2021-11-23 20:25:20|23257.48|23137.48|23250.74|23130.74|23257.48|23137.48|23250.74|23130.74|10
1637699130000|2021-11-23 20:25:30|23250.25|23130.25|23247.17|23127.17|23250.25|23130.25|23246.05|23126.05|10
1637699140000|2021-11-23 20:25:40|23247.04|23127.04|23250.25|23130.25|23250.25|23130.25|23246.49|23126.49|9
1637699150000|2021-11-23 20:25:50|23250.36|23130.36|23250.9|23130.9|23250.9|23130.9|23249.36|23129.36|10
1637699160000|2021-11-23 20:26:00|23251.01|23131.01|23250.51|23130.51|23252.89|23132.89|23250.51|23130.51|10
1637699170000|2021-11-23 20:26:10|23250.32|23130.32|23253.4|23133.4|23253.4|23133.4|23249.37|23129.37|10
1637699180000|2021-11-23 20:26:20|23253.65|23133.65|23256.42|23136.42|23256.42|23136.42|23253.65|23133.65|10
1637699190000|2021-11-23 20:26:30|23258.34|23138.34|23261.39|23141.39|23261.56|23141.56|23258.34|23138.34|9
1637699200000|2021-11-23 20:26:40|23262.43|23142.43|23265.06|23145.06|23265.06|23145.06|23262.43|23142.43|10
1637699210000|2021-11-23 20:26:50|23265.26|23145.26|23267|23147|23267.27|23147.27|23265.26|23145.26|10
1637699220000|2021-11-23 20:27:00|23267.06|23147.06|23268.22|23148.22|23268.44|23148.44|23267.06|23147.06|9
1637699230000|2021-11-23 20:27:10|23269.15|23149.15|23272.47|23152.47|23272.47|23152.47|23269.15|23149.15|10
1637699240000|2021-11-23 20:27:20|23272.73|23152.73|23275.05|23155.05|23276.02|23156.02|23272.73|23152.73|10
1637699250000|2021-11-23 20:27:30|23273.33|23153.33|23275.37|23155.37|23275.97|23155.97|23273.33|23153.33|10
1637699260000|2021-11-23 20:27:40|23275.83|23155.83|23270.54|23150.54|23275.83|23155.83|23270.54|23150.54|10
1637699270000|2021-11-23 20:27:50|23272.55|23152.55|23275.63|23155.63|23276.11|23156.11|23272.55|23152.55|9
1637699280000|2021-11-23 20:28:00|23275.03|23155.03|23290.36|23170.36|23290.36|23170.36|23274.87|23154.87|10
1637699290000|2021-11-23 20:28:10|23291.51|23171.51|23296.43|23176.43|23296.79|23176.79|23291.51|23171.51|10
1637699300000|2021-11-23 20:28:20|23296.4|23176.4|23298.73|23178.73|23301.55|23181.55|23296.4|23176.4|10
1637699310000|2021-11-23 20:28:30|23297.55|23177.55|23295.32|23175.32|23297.55|23177.55|23292.91|23172.91|10
1637699320000|2021-11-23 20:28:40|23294.8|23174.8|23295.78|23175.78|23296.59|23176.59|23294.8|23174.8|10
1637699330000|2021-11-23 20:28:50|23295.46|23175.46|23291.32|23171.32|23295.46|23175.46|23291.32|23171.32|10
1637699340000|2021-11-23 20:29:00|23290.34|23170.34|23285.96|23165.96|23290.34|23170.34|23284.93|23164.93|10
1637699350000|2021-11-23 20:29:10|23285.95|23165.95|23282.88|23162.88|23285.95|23165.95|23282.26|23162.26|10
1637699360000|2021-11-23 20:29:20|23283.18|23163.18|23281.31|23161.31|23283.18|23163.18|23280.62|23160.62|10
1637699370000|2021-11-23 20:29:30|23280.14|23160.14|23275.11|23155.11|23280.14|23160.14|23275.02|23155.02|10
1637699380000|2021-11-23 20:29:40|23274.65|23154.65|23273.38|23153.38|23274.65|23154.65|23272.11|23152.11|10
1637699390000|2021-11-23 20:29:50|23272.22|23152.22|23266.51|23146.51|23272.22|23152.22|23266.51|23146.51|10
1637699400000|2021-11-23 20:30:00|23264.8|23144.8|23271.66|23151.66|23271.66|23151.66|23264.8|23144.8|10
1637699410000|2021-11-23 20:30:10|23272.9|23152.9|23276.33|23156.33|23277.18|23157.18|23272.9|23152.9|9
1637699420000|2021-11-23 20:30:20|23275.31|23155.31|23266.59|23146.59|23275.31|23155.31|23266.59|23146.59|10
1637699430000|2021-11-23 20:30:30|23265.94|23145.94|23260.33|23140.33|23266.08|23146.08|23260.33|23140.33|10
1637699440000|2021-11-23 20:30:40|23258.98|23138.98|23252.34|23132.34|23259.03|23139.03|23252.34|23132.34|10
1637699450000|2021-11-23 20:30:50|23252.22|23132.22|23247.99|23127.99|23252.24|23132.24|23247.99|23127.99|10
1637699460000|2021-11-23 20:31:00|23248.76|23128.76|23248.49|23128.49|23249.36|23129.36|23248.49|23128.49|10
1637699470000|2021-11-23 20:31:10|23248.86|23128.86|23249.76|23129.76|23249.76|23129.76|23247.98|23127.98|10
1637699480000|2021-11-23 20:31:20|23249.35|23129.35|23247.24|23127.24|23249.49|23129.49|23246.68|23126.68|10
1637699490000|2021-11-23 20:31:30|23248.08|23128.08|23249.85|23129.85|23250.89|23130.89|23247.6|23127.6|10
1637699500000|2021-11-23 20:31:40|23250.22|23130.22|23261.51|23141.51|23261.51|23141.51|23250.22|23130.22|10
1637699510000|2021-11-23 20:31:50|23262.59|23142.59|23262.44|23142.44|23264.52|23144.52|23262.24|23142.24|10
1637699520000|2021-11-23 20:32:00|23261.61|23141.61|23261.5|23141.5|23261.68|23141.68|23260.53|23140.53|10
1637699530000|2021-11-23 20:32:10|23261.1|23141.1|23257.08|23137.08|23261.48|23141.48|23257.04|23137.04|10
1637699540000|2021-11-23 20:32:20|23258.07|23138.07|23258.69|23138.69|23258.69|23138.69|23256.93|23136.93|10
1637699550000|2021-11-23 20:32:30|23258.84|23138.84|23262.32|23142.32|23262.32|23142.32|23258.81|23138.81|10
1637699560000|2021-11-23 20:32:40|23262.3|23142.3|23261.73|23141.73|23263.16|23143.16|23261.73|23141.73|10
1637699570000|2021-11-23 20:32:50|23261.88|23141.88|23262.14|23142.14|23262.83|23142.83|23261.8|23141.8|10
1637699580000|2021-11-23 20:33:00|23261.61|23141.61|23258.33|23138.33|23261.61|23141.61|23257.19|23137.19|10
1637699590000|2021-11-23 20:33:10|23258.27|23138.27|23254.67|23134.67|23258.49|23138.49|23254.5|23134.5|10
1637699600000|2021-11-23 20:33:20|23252.73|23132.73|23254.34|23134.34|23254.36|23134.36|23251.96|23131.96|10
1637699610000|2021-11-23 20:33:30|23254.57|23134.57|23253.31|23133.31|23254.57|23134.57|23252.3|23132.3|10
1637699620000|2021-11-23 20:33:40|23254.5|23134.5|23253.8|23133.8|23255.76|23135.76|23253.77|23133.77|10
1637699630000|2021-11-23 20:33:50|23254.65|23134.65|23254.17|23134.17|23254.88|23134.88|23254.17|23134.17|10
1637699640000|2021-11-23 20:34:00|23254.85|23134.85|23257.4|23137.4|23257.4|23137.4|23254.54|23134.54|10
1637699650000|2021-11-23 20:34:10|23257.66|23137.66|23258.27|23138.27|23258.27|23138.27|23257.04|23137.04|9
1637699660000|2021-11-23 20:34:20|23258.98|23138.98|23261.52|23141.52|23262.12|23142.12|23258.98|23138.98|10
1637699670000|2021-11-23 20:34:30|23261.43|23141.43|23262.3|23142.3|23262.3|23142.3|23261.2|23141.2|10
1637699680000|2021-11-23 20:34:40|23262.35|23142.35|23263.93|23143.93|23263.93|23143.93|23261.78|23141.78|10
1637699690000|2021-11-23 20:34:50|23264.55|23144.55|23269.23|23149.23|23269.23|23149.23|23264.55|23144.55|10
1637699700000|2021-11-23 20:35:00|23269.34|23149.34|23277.13|23157.13|23277.76|23157.76|23269.34|23149.34|10
1637699710000|2021-11-23 20:35:10|23277.43|23157.43|23276.01|23156.01|23278.37|23158.37|23276.01|23156.01|10
1637699720000|2021-11-23 20:35:20|23276.84|23156.84|23271.12|23151.12|23276.84|23156.84|23271.12|23151.12|10
1637699730000|2021-11-23 20:35:30|23271.03|23151.03|23268.42|23148.42|23271.03|23151.03|23268.14|23148.14|10
1637699740000|2021-11-23 20:35:40|23268.22|23148.22|23271.59|23151.59|23271.59|23151.59|23268.2|23148.2|10
1637699750000|2021-11-23 20:35:50|23271.71|23151.71|23272.69|23152.69|23272.8|23152.8|23271.71|23151.71|10
1637699760000|2021-11-23 20:36:00|23273.26|23153.26|23276.43|23156.43|23276.43|23156.43|23273.26|23153.26|10
1637699770000|2021-11-23 20:36:10|23276.96|23156.96|23279.87|23159.87|23279.87|23159.87|23276.96|23156.96|9
1637699780000|2021-11-23 20:36:20|23279.78|23159.78|23280.98|23160.98|23281|23161|23279.78|23159.78|10
1637699790000|2021-11-23 20:36:30|23280.96|23160.96|23280.01|23160.01|23281.49|23161.49|23280.01|23160.01|10
1637699800000|2021-11-23 20:36:40|23279.71|23159.71|23279.19|23159.19|23279.71|23159.71|23279.11|23159.11|9
1637699810000|2021-11-23 20:36:50|23280.65|23160.65|23276.92|23156.92|23280.65|23160.65|23276.92|23156.92|10
1637699820000|2021-11-23 20:37:00|23277.11|23157.11|23275.29|23155.29|23277.11|23157.11|23275.29|23155.29|8
1637699830000|2021-11-23 20:37:10|23275.37|23155.37|23272.31|23152.31|23275.44|23155.44|23271.91|23151.91|9
1637699840000|2021-11-23 20:37:20|23272.07|23152.07|23275.58|23155.58|23275.58|23155.58|23272.02|23152.02|10
1637699850000|2021-11-23 20:37:30|23275.83|23155.83|23279.24|23159.24|23279.24|23159.24|23275.83|23155.83|10
1637699860000|2021-11-23 20:37:40|23279.25|23159.25|23283.29|23163.29|23283.32|23163.32|23279.25|23159.25|10
1637699870000|2021-11-23 20:37:50|23283.98|23163.98|23284.46|23164.46|23284.93|23164.93|23282.96|23162.96|10
1637699880000|2021-11-23 20:38:00|23284.42|23164.42|23285.58|23165.58|23285.7|23165.7|23283.95|23163.95|10
1637699890000|2021-11-23 20:38:10|23285.46|23165.46|23281.95|23161.95|23285.46|23165.46|23281.8|23161.8|10
1637699900000|2021-11-23 20:38:20|23282.09|23162.09|23280.62|23160.62|23282.09|23162.09|23279.1|23159.1|10
1637699910000|2021-11-23 20:38:30|23280.33|23160.33|23285.89|23165.89|23285.89|23165.89|23280.33|23160.33|10
1637699920000|2021-11-23 20:38:40|23285.12|23165.12|23288.93|23168.93|23288.93|23168.93|23285.12|23165.12|10
1637699930000|2021-11-23 20:38:50|23289.21|23169.21|23296|23176|23296|23176|23289.21|23169.21|10
1637699940000|2021-11-23 20:39:00|23295.35|23175.35|23297.47|23177.47|23297.48|23177.48|23295.35|23175.35|10
1637699950000|2021-11-23 20:39:10|23297.82|23177.82|23299.78|23179.78|23300.26|23180.26|23297.82|23177.82|10
1637699960000|2021-11-23 20:39:20|23299.88|23179.88|23299.86|23179.86|23299.95|23179.95|23299.35|23179.35|10
1637699970000|2021-11-23 20:39:30|23299.69|23179.69|23298.8|23178.8|23301.12|23181.12|23298.8|23178.8|10
1637699980000|2021-11-23 20:39:40|23298|23178|23295.26|23175.26|23298|23178|23295.17|23175.17|10
1637699990000|2021-11-23 20:39:50|23293.68|23173.68|23293.92|23173.92|23293.92|23173.92|23292.33|23172.33|10
1637700000000|2021-11-23 20:40:00|23292.7|23172.7|23299.26|23179.26|23299.26|23179.26|23292.7|23172.7|10
1637700010000|2021-11-23 20:40:10|23300.54|23180.54|23301.53|23181.53|23302.38|23182.38|23300.54|23180.54|10
1637700020000|2021-11-23 20:40:20|23301.89|23181.89|23303.54|23183.54|23303.79|23183.79|23301.48|23181.48|10
1637700030000|2021-11-23 20:40:30|23304.26|23184.26|23308.41|23188.41|23308.41|23188.41|23303.85|23183.85|10
1637700040000|2021-11-23 20:40:40|23308.4|23188.4|23314.88|23194.88|23315.04|23195.04|23307.14|23187.14|10
1637700050000|2021-11-23 20:40:50|23314.95|23194.95|23315.83|23195.83|23316.55|23196.55|23314.95|23194.95|9
1637700060000|2021-11-23 20:41:00|23315.29|23195.29|23314.98|23194.98|23315.29|23195.29|23313.87|23193.87|10
1637700070000|2021-11-23 20:41:10|23314.93|23194.93|23305.54|23185.54|23317.54|23197.54|23305.54|23185.54|10
1637700080000|2021-11-23 20:41:20|23304.2|23184.2|23297.07|23177.07|23304.2|23184.2|23296.62|23176.62|10
1637700090000|2021-11-23 20:41:30|23297.88|23177.88|23295.18|23175.18|23298.86|23178.86|23294.69|23174.69|10
1637700100000|2021-11-23 20:41:40|23295.01|23175.01|23293.7|23173.7|23295.99|23175.99|23292.35|23172.35|9
1637700110000|2021-11-23 20:41:50|23292.49|23172.49|23285.87|23165.87|23292.49|23172.49|23285.87|23165.87|10
1637700120000|2021-11-23 20:42:00|23283.83|23163.83|23288.21|23168.21|23288.21|23168.21|23283.83|23163.83|10
1637700130000|2021-11-23 20:42:10|23287.79|23167.79|23289.79|23169.79|23290.6|23170.6|23287.49|23167.49|10
1637700140000|2021-11-23 20:42:20|23289.82|23169.82|23297.33|23177.33|23297.33|23177.33|23289.76|23169.76|10
1637700150000|2021-11-23 20:42:30|23297.28|23177.28|23303.83|23183.83|23304.52|23184.52|23297.28|23177.28|10
1637700160000|2021-11-23 20:42:40|23303.67|23183.67|23304.95|23184.95|23305.86|23185.86|23303.67|23183.67|10
1637700170000|2021-11-23 20:42:50|23305.17|23185.17|23303.05|23183.05|23305.17|23185.17|23302.73|23182.73|10
1637700180000|2021-11-23 20:43:00|23304.45|23184.45|23308.37|23188.37|23308.74|23188.74|23304.45|23184.45|10
1637700190000|2021-11-23 20:43:10|23307.86|23187.86|23306.2|23186.2|23307.86|23187.86|23306.2|23186.2|10
1637700200000|2021-11-23 20:43:20|23307.34|23187.34|23300.65|23180.65|23307.34|23187.34|23300.65|23180.65|10
1637700210000|2021-11-23 20:43:30|23300.81|23180.81|23297.46|23177.46|23300.86|23180.86|23296.88|23176.88|10
1637700220000|2021-11-23 20:43:40|23297.45|23177.45|23292.25|23172.25|23297.45|23177.45|23292.25|23172.25|10
1637700230000|2021-11-23 20:43:50|23292.18|23172.18|23294.82|23174.82|23294.82|23174.82|23292.03|23172.03|10
1637700240000|2021-11-23 20:44:00|23295.12|23175.12|23302.82|23182.82|23302.82|23182.82|23295.12|23175.12|10
1637700250000|2021-11-23 20:44:10|23302.45|23182.45|23308.33|23188.33|23308.33|23188.33|23302.45|23182.45|10
1637700260000|2021-11-23 20:44:20|23308.1|23188.1|23313.74|23193.74|23313.74|23193.74|23308.1|23188.1|10
1637700270000|2021-11-23 20:44:30|23316.72|23196.72|23321.27|23201.27|23321.85|23201.85|23316.72|23196.72|10
1637700280000|2021-11-23 20:44:40|23321.62|23201.62|23321.77|23201.77|23322.03|23202.03|23321.49|23201.49|10
1637700290000|2021-11-23 20:44:50|23322.09|23202.09|23323.53|23203.53|23324.53|23204.53|23320.86|23200.86|10
1637700300000|2021-11-23 20:45:00|23323.86|23203.86|23322.7|23202.7|23323.92|23203.92|23322.7|23202.7|10
1637700310000|2021-11-23 20:45:10|23322.93|23202.93|23317.92|23197.92|23322.93|23202.93|23317.73|23197.73|10
1637700320000|2021-11-23 20:45:20|23317|23197|23312.92|23192.92|23317|23197|23312.14|23192.14|10
1637700330000|2021-11-23 20:45:30|23313.56|23193.56|23317.06|23197.06|23317.23|23197.23|23313.56|23193.56|10
1637700340000|2021-11-23 20:45:40|23317.53|23197.53|23322.31|23202.31|23323.47|23203.47|23317.33|23197.33|10
1637700350000|2021-11-23 20:45:50|23323.34|23203.34|23325.23|23205.23|23325.23|23205.23|23323.32|23203.32|10
1637700360000|2021-11-23 20:46:00|23325.63|23205.63|23325.93|23205.93|23326.14|23206.14|23324.67|23204.67|10
1637700370000|2021-11-23 20:46:10|23326.02|23206.02|23326.21|23206.21|23327.03|23207.03|23326.02|23206.02|10
1637700380000|2021-11-23 20:46:20|23325.8|23205.8|23322.97|23202.97|23326.3|23206.3|23322.97|23202.97|10
1637700390000|2021-11-23 20:46:30|23323.21|23203.21|23318.14|23198.14|23323.21|23203.21|23318.14|23198.14|10
1637700400000|2021-11-23 20:46:40|23317.19|23197.19|23313.31|23193.31|23317.19|23197.19|23313.31|23193.31|8
1637700410000|2021-11-23 20:46:50|23313.12|23193.12|23313.19|23193.19|23314.17|23194.17|23312.46|23192.46|10
1637700420000|2021-11-23 20:47:00|23313.31|23193.31|23309.89|23189.89|23313.31|23193.31|23309.89|23189.89|9
1637700430000|2021-11-23 20:47:10|23309.97|23189.97|23308.33|23188.33|23311.25|23191.25|23308.33|23188.33|10
1637700440000|2021-11-23 20:47:20|23308.63|23188.63|23310.29|23190.29|23310.29|23190.29|23308.63|23188.63|10
1637700450000|2021-11-23 20:47:30|23310.16|23190.16|23307.65|23187.65|23310.76|23190.76|23307.65|23187.65|10
1637700460000|2021-11-23 20:47:40|23308.31|23188.31|23305.83|23185.83|23309.36|23189.36|23305.83|23185.83|10
1637700470000|2021-11-23 20:47:50|23305.99|23185.99|23303.4|23183.4|23305.99|23185.99|23303.4|23183.4|10
1637700480000|2021-11-23 20:48:00|23303.23|23183.23|23300.01|23180.01|23303.23|23183.23|23299.39|23179.39|10
1637700490000|2021-11-23 20:48:10|23299.33|23179.33|23297.93|23177.93|23299.53|23179.53|23297.76|23177.76|10
1637700500000|2021-11-23 20:48:20|23297.71|23177.71|23300.2|23180.2|23300.27|23180.27|23297.71|23177.71|10
1637700510000|2021-11-23 20:48:30|23300.48|23180.48|23297.92|23177.92|23300.48|23180.48|23297.92|23177.92|10
1637700520000|2021-11-23 20:48:40|23298|23178|23299.76|23179.76|23299.76|23179.76|23298|23178|10
1637700530000|2021-11-23 20:48:50|23300.85|23180.85|23300.19|23180.19|23302.94|23182.94|23300.19|23180.19|9
1637700540000|2021-11-23 20:49:00|23300.77|23180.77|23300|23180|23300.77|23180.77|23299.42|23179.42|9
1637700550000|2021-11-23 20:49:10|23300.01|23180.01|23302|23182|23302|23182|23300.01|23180.01|10
1637700560000|2021-11-23 20:49:20|23301.72|23181.72|23299.98|23179.98|23301.72|23181.72|23299.14|23179.14|10
1637700570000|2021-11-23 20:49:30|23299.42|23179.42|23295.05|23175.05|23299.42|23179.42|23293.99|23173.99|10
1637700580000|2021-11-23 20:49:40|23294.22|23174.22|23294.41|23174.41|23295.07|23175.07|23293.5|23173.5|10
1637700590000|2021-11-23 20:49:50|23294.85|23174.85|23297.9|23177.9|23297.9|23177.9|23294.85|23174.85|10
1637700600000|2021-11-23 20:50:00|23297.81|23177.81|23296.58|23176.58|23298.05|23178.05|23295.69|23175.69|10
1637700610000|2021-11-23 20:50:10|23297.16|23177.16|23299.35|23179.35|23299.35|23179.35|23297.16|23177.16|10
1637700620000|2021-11-23 20:50:20|23299.33|23179.33|23302.41|23182.41|23302.41|23182.41|23299.12|23179.12|10
1637700630000|2021-11-23 20:50:30|23302.48|23182.48|23304.35|23184.35|23305.02|23185.02|23302.48|23182.48|10
1637700640000|2021-11-23 20:50:40|23303.99|23183.99|23311.69|23191.69|23311.69|23191.69|23303.97|23183.97|10
1637700650000|2021-11-23 20:50:50|23311.84|23191.84|23316.05|23196.05|23316.37|23196.37|23309.43|23189.43|10
1637700660000|2021-11-23 20:51:00|23315.79|23195.79|23313.35|23193.35|23315.79|23195.79|23313.35|23193.35|10
1637700670000|2021-11-23 20:51:10|23313.44|23193.44|23314.04|23194.04|23315.19|23195.19|23313.36|23193.36|9
1637700680000|2021-11-23 20:51:20|23313.84|23193.84|23315.85|23195.85|23316.09|23196.09|23313.84|23193.84|10
1637700690000|2021-11-23 20:51:30|23315.61|23195.61|23317.12|23197.12|23317.67|23197.67|23315.61|23195.61|10
1637700700000|2021-11-23 20:51:40|23317.39|23197.39|23320.03|23200.03|23320.03|23200.03|23317.09|23197.09|10
1637700710000|2021-11-23 20:51:50|23320.56|23200.56|23320.83|23200.83|23321.67|23201.67|23320.02|23200.02|10
1637700720000|2021-11-23 20:52:00|23320.96|23200.96|23321.6|23201.6|23321.68|23201.68|23319.87|23199.87|10
1637700730000|2021-11-23 20:52:10|23321.46|23201.46|23326.02|23206.02|23326.02|23206.02|23321.46|23201.46|10
1637700740000|2021-11-23 20:52:20|23326.52|23206.52|23329.05|23209.05|23330.6|23210.6|23326.52|23206.52|10
1637700750000|2021-11-23 20:52:30|23329.59|23209.59|23330.24|23210.24|23331.03|23211.03|23329.59|23209.59|10
1637700760000|2021-11-23 20:52:40|23330.34|23210.34|23330.2|23210.2|23330.41|23210.41|23329.29|23209.29|10
1637700770000|2021-11-23 20:52:50|23331.75|23211.75|23329.13|23209.13|23331.75|23211.75|23329.13|23209.13|10
1637700780000|2021-11-23 20:53:00|23329.39|23209.39|23330.29|23210.29|23331.27|23211.27|23329.39|23209.39|10
1637700790000|2021-11-23 20:53:10|23330.2|23210.2|23328.95|23208.95|23330.2|23210.2|23327.74|23207.74|9
1637700800000|2021-11-23 20:53:20|23329.16|23209.16|23324.97|23204.97|23329.16|23209.16|23324.77|23204.77|10
1637700810000|2021-11-23 20:53:30|23323.25|23203.25|23323.17|23203.17|23324.14|23204.14|23323.17|23203.17|10
1637700820000|2021-11-23 20:53:40|23323.56|23203.56|23322.7|23202.7|23324.14|23204.14|23322.05|23202.05|10
1637700830000|2021-11-23 20:53:50|23322.35|23202.35|23324.02|23204.02|23324.02|23204.02|23321.83|23201.83|10
1637700840000|2021-11-23 20:54:00|23324.15|23204.15|23326.14|23206.14|23326.63|23206.63|23324.15|23204.15|10
1637700850000|2021-11-23 20:54:10|23327.19|23207.19|23330.11|23210.11|23330.11|23210.11|23327.19|23207.19|9
1637700860000|2021-11-23 20:54:20|23330.78|23210.78|23341.4|23221.4|23342.32|23222.32|23330.09|23210.09|10
1637700870000|2021-11-23 20:54:30|23343.69|23223.69|23347.15|23227.15|23347.15|23227.15|23343.69|23223.69|10
1637700880000|2021-11-23 20:54:40|23347.26|23227.26|23343.06|23223.06|23348.72|23228.72|23343.06|23223.06|9
1637700890000|2021-11-23 20:54:50|23343.09|23223.09|23344.7|23224.7|23344.96|23224.96|23343.09|23223.09|10
1637700900000|2021-11-23 20:55:00|23344.04|23224.04|23344.26|23224.26|23344.41|23224.41|23343.28|23223.28|10
1637700910000|2021-11-23 20:55:10|23344.53|23224.53|23342.16|23222.16|23346.56|23226.56|23342.16|23222.16|10
1637700920000|2021-11-23 20:55:20|23342.02|23222.02|23340.46|23220.46|23342.29|23222.29|23340.46|23220.46|9
1637700930000|2021-11-23 20:55:30|23340.78|23220.78|23340.03|23220.03|23341.01|23221.01|23339.95|23219.95|10
1637700940000|2021-11-23 20:55:40|23339.47|23219.47|23339.85|23219.85|23340.04|23220.04|23339.23|23219.23|10
1637700950000|2021-11-23 20:55:50|23340.35|23220.35|23339.65|23219.65|23340.35|23220.35|23337.98|23217.98|10
1637700960000|2021-11-23 20:56:00|23339.36|23219.36|23338.63|23218.63|23339.97|23219.97|23338.29|23218.29|10
1637700970000|2021-11-23 20:56:10|23338.74|23218.74|23341.79|23221.79|23342.92|23222.92|23338.74|23218.74|10
1637700980000|2021-11-23 20:56:20|23342.2|23222.2|23344.58|23224.58|23344.62|23224.62|23341.72|23221.72|10
1637700990000|2021-11-23 20:56:30|23344.42|23224.42|23343.16|23223.16|23344.42|23224.42|23342.83|23222.83|9
1637701000000|2021-11-23 20:56:40|23343.32|23223.32|23346.32|23226.32|23346.32|23226.32|23343.32|23223.32|10
1637701010000|2021-11-23 20:56:50|23346.03|23226.03|23349.24|23229.24|23349.24|23229.24|23346.03|23226.03|9
1637701020000|2021-11-23 20:57:00|23349.56|23229.56|23350.69|23230.69|23350.73|23230.73|23348.83|23228.83|10
1637701030000|2021-11-23 20:57:10|23350.93|23230.93|23352.42|23232.42|23352.72|23232.72|23350.83|23230.83|10
1637701040000|2021-11-23 20:57:20|23352.71|23232.71|23352.6|23232.6|23352.71|23232.71|23351.52|23231.52|9
1637701050000|2021-11-23 20:57:30|23353.14|23233.14|23353.39|23233.39|23354.82|23234.82|23352.09|23232.09|10
1637701060000|2021-11-23 20:57:40|23353.6|23233.6|23354.4|23234.4|23354.65|23234.65|23353.49|23233.49|10
1637701070000|2021-11-23 20:57:50|23354.26|23234.26|23354.22|23234.22|23354.54|23234.54|23352.99|23232.99|10
1637701080000|2021-11-23 20:58:00|23354.66|23234.66|23358.01|23238.01|23358.01|23238.01|23354.66|23234.66|10
1637701090000|2021-11-23 20:58:10|23358|23238|23361.79|23241.79|23361.79|23241.79|23358|23238|10
1637701100000|2021-11-23 20:58:20|23361.98|23241.98|23361.02|23241.02|23362.83|23242.83|23361|23241|10
1637701110000|2021-11-23 20:58:30|23361.03|23241.03|23361.01|23241.01|23361.55|23241.55|23360.53|23240.53|10
1637701120000|2021-11-23 20:58:40|23360.94|23240.94|23362.69|23242.69|23362.83|23242.83|23360.94|23240.94|9
1637701130000|2021-11-23 20:58:50|23362.57|23242.57|23365.14|23245.14|23365.14|23245.14|23362.57|23242.57|9
1637701140000|2021-11-23 20:59:00|23364.35|23244.35|23366.42|23246.42|23366.8|23246.8|23364.35|23244.35|10
1637701150000|2021-11-23 20:59:10|23366.14|23246.14|23364.6|23244.6|23368.43|23248.43|23364.6|23244.6|10
1637701160000|2021-11-23 20:59:20|23362.76|23242.76|23363.85|23243.85|23364.27|23244.27|23361.87|23241.87|10
1637701170000|2021-11-23 20:59:30|23363.89|23243.89|23367.84|23247.84|23367.84|23247.84|23363.89|23243.89|10
1637701180000|2021-11-23 20:59:40|23367.71|23247.71|23364.65|23244.65|23369.37|23249.37|23364.65|23244.65|10
1637701190000|2021-11-23 20:59:50|23363.52|23243.52|23365|23245|23365.51|23245.51|23362.56|23242.56|10
1637701200000|2021-11-23 21:00:00|23364.76|23244.76|23365.49|23245.49|23365.49|23245.49|23364.04|23244.04|9
1637701210000|2021-11-23 21:00:10|23365.12|23245.12|23364.44|23244.44|23366.94|23246.94|23364.41|23244.41|10
1637701220000|2021-11-23 21:00:20|23364.39|23244.39|23359.28|23239.28|23364.39|23244.39|23358.75|23238.75|10
1637701230000|2021-11-23 21:00:30|23358.34|23238.34|23354.94|23234.94|23358.49|23238.49|23354.94|23234.94|10
1637701240000|2021-11-23 21:00:40|23354.9|23234.9|23354.12|23234.12|23355.41|23235.41|23354.12|23234.12|10
1637701250000|2021-11-23 21:00:50|23353.4|23233.4|23349.77|23229.77|23353.4|23233.4|23349.77|23229.77|10
1637701260000|2021-11-23 21:01:00|23350.17|23230.17|23344.33|23224.33|23350.17|23230.17|23344.33|23224.33|10
1637701270000|2021-11-23 21:01:10|23344.63|23224.63|23346.65|23226.65|23346.65|23226.65|23342.92|23222.92|10
1637701280000|2021-11-23 21:01:20|23345.95|23225.95|23342.56|23222.56|23346.18|23226.18|23342.56|23222.56|10
1637701290000|2021-11-23 21:01:30|23342.7|23222.7|23338.1|23218.1|23342.72|23222.72|23338.1|23218.1|10
1637701300000|2021-11-23 21:01:40|23338.01|23218.01|23333.32|23213.32|23338.01|23218.01|23333.12|23213.12|10
1637701310000|2021-11-23 21:01:50|23332.96|23212.96|23329.59|23209.59|23332.98|23212.98|23329.59|23209.59|10
1637701320000|2021-11-23 21:02:00|23329.37|23209.37|23324.87|23204.87|23329.37|23209.37|23324.87|23204.87|10
1637701330000|2021-11-23 21:02:10|23324.65|23204.65|23326.69|23206.69|23326.69|23206.69|23323.8|23203.8|10
1637701340000|2021-11-23 21:02:20|23326.24|23206.24|23326.51|23206.51|23327.03|23207.03|23325.25|23205.25|10
1637701350000|2021-11-23 21:02:30|23327.04|23207.04|23329.69|23209.69|23329.78|23209.78|23326.92|23206.92|10
1637701360000|2021-11-23 21:02:40|23330.07|23210.07|23332.35|23212.35|23332.35|23212.35|23330.07|23210.07|10
1637701370000|2021-11-23 21:02:50|23332.74|23212.74|23332.5|23212.5|23332.74|23212.74|23330.76|23210.76|10
1637701380000|2021-11-23 21:03:00|23332.19|23212.19|23332.12|23212.12|23333.15|23213.15|23331.74|23211.74|10
1637701390000|2021-11-23 21:03:10|23331.05|23211.05|23326.44|23206.44|23331.05|23211.05|23326.44|23206.44|9
1637701400000|2021-11-23 21:03:20|23326.65|23206.65|23318.2|23198.2|23326.65|23206.65|23317.9|23197.9|10
1637701410000|2021-11-23 21:03:30|23318.23|23198.23|23315.27|23195.27|23318.9|23198.9|23314.63|23194.63|10
1637701420000|2021-11-23 21:03:40|23314.88|23194.88|23314.21|23194.21|23315.52|23195.52|23313.66|23193.66|10
1637701430000|2021-11-23 21:03:50|23313.55|23193.55|23315.25|23195.25|23317.01|23197.01|23313.01|23193.01|10
1637701440000|2021-11-23 21:04:00|23316.65|23196.65|23316.55|23196.55|23317.58|23197.58|23316.53|23196.53|9
1637701450000|2021-11-23 21:04:10|23316.42|23196.42|23316.8|23196.8|23317.43|23197.43|23316.21|23196.21|10
1637701460000|2021-11-23 21:04:20|23318.37|23198.37|23311.36|23191.36|23318.37|23198.37|23311.36|23191.36|10
1637701470000|2021-11-23 21:04:30|23311.05|23191.05|23312.61|23192.61|23312.61|23192.61|23311.05|23191.05|10
1637701480000|2021-11-23 21:04:40|23313.24|23193.24|23313.65|23193.65|23313.91|23193.91|23313.03|23193.03|10
1637701490000|2021-11-23 21:04:50|23313.77|23193.77|23308.26|23188.26|23313.77|23193.77|23307.27|23187.27|10
1637701500000|2021-11-23 21:05:00|23307.77|23187.77|23310.34|23190.34|23310.34|23190.34|23306.99|23186.99|10
1637701510000|2021-11-23 21:05:10|23308.07|23188.07|23311.23|23191.23|23311.49|23191.49|23307.9|23187.9|10
1637701520000|2021-11-23 21:05:20|23312.34|23192.34|23314.11|23194.11|23314.11|23194.11|23312.34|23192.34|10
1637701530000|2021-11-23 21:05:30|23315.14|23195.14|23314.47|23194.47|23315.14|23195.14|23313.95|23193.95|10
1637701540000|2021-11-23 21:05:40|23314.91|23194.91|23317.96|23197.96|23318.82|23198.82|23314.91|23194.91|9
1637701550000|2021-11-23 21:05:50|23317.69|23197.69|23314.23|23194.23|23318.04|23198.04|23314.23|23194.23|9
1637701560000|2021-11-23 21:06:00|23314.15|23194.15|23315.06|23195.06|23316.24|23196.24|23314.15|23194.15|10
1637701570000|2021-11-23 21:06:10|23314.75|23194.75|23319.89|23199.89|23319.89|23199.89|23313.84|23193.84|10
1637701580000|2021-11-23 21:06:20|23318.94|23198.94|23321.23|23201.23|23321.42|23201.42|23318.94|23198.94|10
1637701590000|2021-11-23 21:06:30|23321.54|23201.54|23324.01|23204.01|23324.01|23204.01|23321.54|23201.54|10
1637701600000|2021-11-23 21:06:40|23324.06|23204.06|23322.46|23202.46|23325.01|23205.01|23322.46|23202.46|10
1637701610000|2021-11-23 21:06:50|23322.19|23202.19|23317.47|23197.47|23322.19|23202.19|23317.47|23197.47|10
1637701620000|2021-11-23 21:07:00|23317.44|23197.44|23316.39|23196.39|23318.31|23198.31|23316.17|23196.17|10
1637701630000|2021-11-23 21:07:10|23316.31|23196.31|23316.06|23196.06|23317.16|23197.16|23315.72|23195.72|10
1637701640000|2021-11-23 21:07:20|23316.34|23196.34|23316.83|23196.83|23317.52|23197.52|23316.34|23196.34|10
1637701650000|2021-11-23 21:07:30|23316.69|23196.69|23316.03|23196.03|23317.37|23197.37|23316.03|23196.03|10
1637701660000|2021-11-23 21:07:40|23316.19|23196.19|23315.23|23195.23|23316.19|23196.19|23314.63|23194.63|9
1637701670000|2021-11-23 21:07:50|23314.66|23194.66|23313.16|23193.16|23314.89|23194.89|23313.16|23193.16|10
1637701680000|2021-11-23 21:08:00|23312.84|23192.84|23310.87|23190.87|23312.84|23192.84|23310.76|23190.76|10
1637701690000|2021-11-23 21:08:10|23310.59|23190.59|23311.97|23191.97|23311.98|23191.98|23310.59|23190.59|10
1637701700000|2021-11-23 21:08:20|23311.94|23191.94|23311.04|23191.04|23311.94|23191.94|23310.83|23190.83|10
1637701710000|2021-11-23 21:08:30|23310.77|23190.77|23309.51|23189.51|23310.77|23190.77|23309.4|23189.4|10
1637701720000|2021-11-23 21:08:40|23310.16|23190.16|23311.51|23191.51|23311.51|23191.51|23309.55|23189.55|10
1637701730000|2021-11-23 21:08:50|23311.39|23191.39|23309.38|23189.38|23312.03|23192.03|23309.37|23189.37|10
1637701740000|2021-11-23 21:09:00|23310|23190|23310.62|23190.62|23310.92|23190.92|23309.8|23189.8|10
1637701750000|2021-11-23 21:09:10|23310.41|23190.41|23308.7|23188.7|23311|23191|23308.52|23188.52|10
1637701760000|2021-11-23 21:09:20|23308.35|23188.35|23305.12|23185.12|23308.35|23188.35|23305.12|23185.12|10
1637701770000|2021-11-23 21:09:30|23304.21|23184.21|23302.09|23182.09|23304.58|23184.58|23301.84|23181.84|10
1637701780000|2021-11-23 21:09:40|23300.76|23180.76|23298.26|23178.26|23301.57|23181.57|23298.26|23178.26|10
1637701790000|2021-11-23 21:09:50|23298.16|23178.16|23294.4|23174.4|23298.16|23178.16|23294.1|23174.1|10
1637701800000|2021-11-23 21:10:00|23294.62|23174.62|23295.15|23175.15|23295.85|23175.85|23294.62|23174.62|10
1637701810000|2021-11-23 21:10:10|23294.72|23174.72|23293.11|23173.11|23295.09|23175.09|23292.77|23172.77|10
1637701820000|2021-11-23 21:10:20|23293.23|23173.23|23292.02|23172.02|23293.23|23173.23|23292.02|23172.02|10
1637701830000|2021-11-23 21:10:30|23292|23172|23290.78|23170.78|23292.35|23172.35|23290.4|23170.4|10
1637701840000|2021-11-23 21:10:40|23291.72|23171.72|23285.72|23165.72|23291.72|23171.72|23285.57|23165.57|9
1637701850000|2021-11-23 21:10:50|23285.46|23165.46|23286.73|23166.73|23287.33|23167.33|23285.46|23165.46|10
1637701860000|2021-11-23 21:11:00|23286.58|23166.58|23287.56|23167.56|23287.56|23167.56|23285.48|23165.48|10
1637701870000|2021-11-23 21:11:10|23286.54|23166.54|23288|23168|23288|23168|23286.54|23166.54|10
1637701880000|2021-11-23 21:11:20|23288.11|23168.11|23283.77|23163.77|23288.23|23168.23|23283.77|23163.77|10
1637701890000|2021-11-23 21:11:30|23284.53|23164.53|23283.58|23163.58|23284.57|23164.57|23283.23|23163.23|10
1637701900000|2021-11-23 21:11:40|23283.38|23163.38|23281.72|23161.72|23283.38|23163.38|23281.72|23161.72|10
1637701910000|2021-11-23 21:11:50|23281.87|23161.87|23281.81|23161.81|23281.97|23161.97|23280.46|23160.46|10
1637701920000|2021-11-23 21:12:00|23282.02|23162.02|23280.86|23160.86|23282.02|23162.02|23280.38|23160.38|10
1637701930000|2021-11-23 21:12:10|23280.96|23160.96|23281.56|23161.56|23282.32|23162.32|23280.96|23160.96|10
1637701940000|2021-11-23 21:12:20|23280.8|23160.8|23282.34|23162.34|23282.34|23162.34|23280.17|23160.17|10
1637701950000|2021-11-23 21:12:30|23282.4|23162.4|23284.14|23164.14|23284.21|23164.21|23282.39|23162.39|10
1637701960000|2021-11-23 21:12:40|23283.63|23163.63|23283.01|23163.01|23283.84|23163.84|23283.01|23163.01|9
1637701970000|2021-11-23 21:12:50|23283.45|23163.45|23282.46|23162.46|23283.45|23163.45|23282.46|23162.46|10
1637701980000|2021-11-23 21:13:00|23282.78|23162.78|23279.54|23159.54|23282.78|23162.78|23279.54|23159.54|10
1637701990000|2021-11-23 21:13:10|23279.32|23159.32|23279.65|23159.65|23280.57|23160.57|23279.32|23159.32|10
1637702000000|2021-11-23 21:13:20|23279.48|23159.48|23280.53|23160.53|23280.53|23160.53|23279.25|23159.25|9
1637702010000|2021-11-23 21:13:30|23280.91|23160.91|23286.92|23166.92|23286.92|23166.92|23280.87|23160.87|10
1637702020000|2021-11-23 21:13:40|23287.88|23167.88|23292.9|23172.9|23292.9|23172.9|23287.88|23167.88|10
1637702030000|2021-11-23 21:13:50|23293.51|23173.51|23293.84|23173.84|23294.27|23174.27|23292.93|23172.93|9
1637702040000|2021-11-23 21:14:00|23294.93|23174.93|23292.39|23172.39|23294.93|23174.93|23292.39|23172.39|10
1637702050000|2021-11-23 21:14:10|23292.84|23172.84|23291.4|23171.4|23294.66|23174.66|23291.4|23171.4|10
1637702060000|2021-11-23 21:14:20|23290.28|23170.28|23285.46|23165.46|23290.28|23170.28|23285.46|23165.46|10
1637702070000|2021-11-23 21:14:30|23284.87|23164.87|23284.28|23164.28|23285.19|23165.19|23283.34|23163.34|10
1637702080000|2021-11-23 21:14:40|23283.95|23163.95|23280.84|23160.84|23283.95|23163.95|23280.84|23160.84|10
1637702090000|2021-11-23 21:14:50|23280.53|23160.53|23281.63|23161.63|23282.87|23162.87|23280.53|23160.53|9
1637702100000|2021-11-23 21:15:00|23282.02|23162.02|23283.85|23163.85|23284.35|23164.35|23280.95|23160.95|10
1637702110000|2021-11-23 21:15:10|23283.73|23163.73|23283.64|23163.64|23288.69|23168.69|23283.64|23163.64|8
1637702120000|2021-11-23 21:15:20|23283.37|23163.37|23285.46|23165.46|23285.74|23165.74|23283.37|23163.37|10
1637702130000|2021-11-23 21:15:30|23284.53|23164.53|23280.18|23160.18|23284.53|23164.53|23280.18|23160.18|10
1637702140000|2021-11-23 21:15:40|23278.63|23158.63|23276.37|23156.37|23278.73|23158.73|23276.29|23156.29|10
1637702150000|2021-11-23 21:15:50|23276.66|23156.66|23277.73|23157.73|23278.31|23158.31|23276.66|23156.66|10
1637702160000|2021-11-23 21:16:00|23277.88|23157.88|23277.52|23157.52|23278.04|23158.04|23276.38|23156.38|10
1637702170000|2021-11-23 21:16:10|23277.66|23157.66|23279.66|23159.66|23279.66|23159.66|23277.55|23157.55|10
1637702180000|2021-11-23 21:16:20|23280.3|23160.3|23283.3|23163.3|23283.3|23163.3|23280.3|23160.3|10
1637702190000|2021-11-23 21:16:30|23283.09|23163.09|23284.36|23164.36|23285.28|23165.28|23283.09|23163.09|10
1637702200000|2021-11-23 21:16:40|23286.17|23166.17|23285.73|23165.73|23287.38|23167.38|23285.73|23165.73|10
1637702210000|2021-11-23 21:16:50|23283.26|23163.26|23282.8|23162.8|23284.78|23164.78|23282.29|23162.29|9
1637702220000|2021-11-23 21:17:00|23282.3|23162.3|23284.09|23164.09|23284.09|23164.09|23282.2|23162.2|10
1637702230000|2021-11-23 21:17:10|23284.13|23164.13|23284.1|23164.1|23286.16|23166.16|23284.1|23164.1|9
1637702240000|2021-11-23 21:17:20|23283.84|23163.84|23282.04|23162.04|23283.84|23163.84|23280.68|23160.68|10
1637702250000|2021-11-23 21:17:30|23281.71|23161.71|23282.46|23162.46|23282.72|23162.72|23280.78|23160.78|10
1637702260000|2021-11-23 21:17:40|23281.59|23161.59|23280.85|23160.85|23281.92|23161.92|23280.5|23160.5|9
1637702270000|2021-11-23 21:17:50|23281.16|23161.16|23281.31|23161.31|23281.99|23161.99|23280.84|23160.84|10
1637702280000|2021-11-23 21:18:00|23281.45|23161.45|23281.61|23161.61|23281.61|23161.61|23278.59|23158.59|10
1637702290000|2021-11-23 21:18:10|23282.6|23162.6|23284.64|23164.64|23284.64|23164.64|23282.6|23162.6|8
1637702300000|2021-11-23 21:18:20|23283.76|23163.76|23283.24|23163.24|23284.19|23164.19|23282.77|23162.77|10
1637702310000|2021-11-23 21:18:30|23283.48|23163.48|23278.4|23158.4|23283.48|23163.48|23278.4|23158.4|10
1637702320000|2021-11-23 21:18:40|23278.2|23158.2|23277.42|23157.42|23278.2|23158.2|23276.6|23156.6|10
1637702330000|2021-11-23 21:18:50|23275.07|23155.07|23272.86|23152.86|23275.07|23155.07|23272.67|23152.67|10
1637702340000|2021-11-23 21:19:00|23272.62|23152.62|23275.54|23155.54|23275.54|23155.54|23272.62|23152.62|10
1637702350000|2021-11-23 21:19:10|23274.67|23154.67|23273.14|23153.14|23275.41|23155.41|23273.14|23153.14|10
1637702360000|2021-11-23 21:19:20|23272.79|23152.79|23272.67|23152.67|23272.79|23152.79|23271.83|23151.83|10
1637702370000|2021-11-23 21:19:30|23272.7|23152.7|23275.05|23155.05|23275.05|23155.05|23270.76|23150.76|10
1637702380000|2021-11-23 21:19:40|23275.17|23155.17|23277.11|23157.11|23277.76|23157.76|23274.93|23154.93|10
1637702390000|2021-11-23 21:19:50|23277.08|23157.08|23280.74|23160.74|23280.74|23160.74|23277.08|23157.08|10
1637702400000|2021-11-23 21:20:00|23281.9|23161.9|23282.17|23162.17|23282.44|23162.44|23280.88|23160.88|10
1637702410000|2021-11-23 21:20:10|23281.63|23161.63|23279.87|23159.87|23281.77|23161.77|23279.87|23159.87|10
1637702420000|2021-11-23 21:20:20|23279.14|23159.14|23277.78|23157.78|23279.44|23159.44|23276.96|23156.96|10
1637702430000|2021-11-23 21:20:30|23277.35|23157.35|23276.1|23156.1|23277.35|23157.35|23276.03|23156.03|10
1637702440000|2021-11-23 21:20:40|23275.4|23155.4|23276.95|23156.95|23276.95|23156.95|23275.4|23155.4|9
1637702450000|2021-11-23 21:20:50|23276.9|23156.9|23275.58|23155.58|23276.9|23156.9|23274.89|23154.89|10
1637702460000|2021-11-23 21:21:00|23275.61|23155.61|23275.04|23155.04|23276.19|23156.19|23275.04|23155.04|10
1637702470000|2021-11-23 21:21:10|23274.29|23154.29|23270.6|23150.6|23274.82|23154.82|23270.6|23150.6|10
1637702480000|2021-11-23 21:21:20|23270.76|23150.76|23269.26|23149.26|23270.76|23150.76|23269.26|23149.26|9
1637702490000|2021-11-23 21:21:30|23269.45|23149.45|23269.18|23149.18|23269.5|23149.5|23268.57|23148.57|10
1637702500000|2021-11-23 21:21:40|23269.42|23149.42|23267.45|23147.45|23269.42|23149.42|23267.45|23147.45|10
1637702510000|2021-11-23 21:21:50|23267.02|23147.02|23263.96|23143.96|23267.35|23147.35|23263.96|23143.96|10
1637702520000|2021-11-23 21:22:00|23263.43|23143.43|23260.94|23140.94|23263.43|23143.43|23260.94|23140.94|10
1637702530000|2021-11-23 21:22:10|23261.01|23141.01|23254.88|23134.88|23261.01|23141.01|23254.78|23134.78|10
1637702540000|2021-11-23 21:22:20|23254.48|23134.48|23252.37|23132.37|23254.48|23134.48|23252.13|23132.13|10
1637702550000|2021-11-23 21:22:30|23252.17|23132.17|23243.61|23123.61|23252.17|23132.17|23243.61|23123.61|10
1637702560000|2021-11-23 21:22:40|23243.48|23123.48|23239.76|23119.76|23243.48|23123.48|23239.76|23119.76|10
1637702570000|2021-11-23 21:22:50|23239.63|23119.63|23242.73|23122.73|23242.73|23122.73|23239.63|23119.63|9
1637702580000|2021-11-23 21:23:00|23243.06|23123.06|23246.12|23126.12|23246.21|23126.21|23243.06|23123.06|9
1637702590000|2021-11-23 21:23:10|23247.73|23127.73|23248.14|23128.14|23248.17|23128.17|23247.42|23127.42|9
1637702600000|2021-11-23 21:23:20|23247.09|23127.09|23244.05|23124.05|23247.37|23127.37|23244.05|23124.05|9
1637702610000|2021-11-23 21:23:30|23244.06|23124.06|23238.65|23118.65|23244.06|23124.06|23238.65|23118.65|10
1637702620000|2021-11-23 21:23:40|23238.39|23118.39|23235.12|23115.12|23238.39|23118.39|23235.12|23115.12|10
1637702630000|2021-11-23 21:23:50|23235.11|23115.11|23235.24|23115.24|23235.29|23115.29|23234.59|23114.59|9
1637702640000|2021-11-23 21:24:00|23235.15|23115.15|23235.06|23115.06|23235.93|23115.93|23235.06|23115.06|10
1637702650000|2021-11-23 21:24:10|23235.14|23115.14|23234.06|23114.06|23235.31|23115.31|23233.99|23113.99|10
1637702660000|2021-11-23 21:24:20|23233.57|23113.57|23235.6|23115.6|23235.65|23115.65|23233.57|23113.57|10
1637702670000|2021-11-23 21:24:30|23235.13|23115.13|23233.28|23113.28|23235.13|23115.13|23233.28|23113.28|10
1637702680000|2021-11-23 21:24:40|23233.27|23113.27|23231.08|23111.08|23233.27|23113.27|23231.08|23111.08|10
1637702690000|2021-11-23 21:24:50|23231.03|23111.03|23232.62|23112.62|23233.39|23113.39|23231.03|23111.03|10
1637702700000|2021-11-23 21:25:00|23232.38|23112.38|23232.89|23112.89|23233.73|23113.73|23231.98|23111.98|10
1637702710000|2021-11-23 21:25:10|23233.02|23113.02|23233.8|23113.8|23234.17|23114.17|23233.02|23113.02|8
1637702720000|2021-11-23 21:25:20|23233.6|23113.6|23234.07|23114.07|23234.82|23114.82|23233.6|23113.6|10
1637702730000|2021-11-23 21:25:30|23234.76|23114.76|23236.29|23116.29|23236.29|23116.29|23234.75|23114.75|9
1637702740000|2021-11-23 21:25:40|23236.33|23116.33|23236.25|23116.25|23237.36|23117.36|23235.96|23115.96|10
1637702750000|2021-11-23 21:25:50|23236.52|23116.52|23237.96|23117.96|23238.16|23118.16|23236.22|23116.22|10
1637702760000|2021-11-23 21:26:00|23237.8|23117.8|23240.59|23120.59|23240.76|23120.76|23237.8|23117.8|10
1637702770000|2021-11-23 21:26:10|23241|23121|23242.19|23122.19|23242.19|23122.19|23240.31|23120.31|10
1637702780000|2021-11-23 21:26:20|23242.92|23122.92|23243.15|23123.15|23243.15|23123.15|23242.58|23122.58|10
1637702790000|2021-11-23 21:26:30|23243.58|23123.58|23242.76|23122.76|23243.99|23123.99|23242.76|23122.76|10
1637702800000|2021-11-23 21:26:40|23242.99|23122.99|23244.06|23124.06|23244.06|23124.06|23242.9|23122.9|10
1637702810000|2021-11-23 21:26:50|23244.65|23124.65|23244.68|23124.68|23244.93|23124.93|23244.36|23124.36|10
1637702820000|2021-11-23 21:27:00|23244.32|23124.32|23244.13|23124.13|23244.84|23124.84|23243.41|23123.41|10
1637702830000|2021-11-23 21:27:10|23243.85|23123.85|23243.93|23123.93|23244.59|23124.59|23243.5|23123.5|9
1637702840000|2021-11-23 21:27:20|23244.13|23124.13|23243.73|23123.73|23244.13|23124.13|23243.1|23123.1|10
1637702850000|2021-11-23 21:27:30|23243.7|23123.7|23248.18|23128.18|23248.18|23128.18|23243.7|23123.7|9
1637702860000|2021-11-23 21:27:40|23249.13|23129.13|23251.3|23131.3|23251.36|23131.36|23248.77|23128.77|10
1637702870000|2021-11-23 21:27:50|23251.63|23131.63|23253.37|23133.37|23253.37|23133.37|23251.63|23131.63|10
1637702880000|2021-11-23 21:28:00|23253.73|23133.73|23254.81|23134.81|23255.07|23135.07|23253.46|23133.46|10
1637702890000|2021-11-23 21:28:10|23254.16|23134.16|23254.18|23134.18|23254.41|23134.41|23253.46|23133.46|10
1637702900000|2021-11-23 21:28:20|23253.5|23133.5|23253.99|23133.99|23255.4|23135.4|23253.5|23133.5|10
1637702910000|2021-11-23 21:28:30|23253.83|23133.83|23253.91|23133.91|23254.08|23134.08|23253.37|23133.37|10
1637702920000|2021-11-23 21:28:40|23254.2|23134.2|23254.26|23134.26|23255.65|23135.65|23254.1|23134.1|10
1637702930000|2021-11-23 21:28:50|23254.34|23134.34|23259.06|23139.06|23259.06|23139.06|23254.34|23134.34|10
1637702940000|2021-11-23 21:29:00|23260.15|23140.15|23265.08|23145.08|23265.86|23145.86|23260.15|23140.15|10
1637702950000|2021-11-23 21:29:10|23265.94|23145.94|23265.91|23145.91|23266.92|23146.92|23264.92|23144.92|9
1637702960000|2021-11-23 21:29:20|23264.86|23144.86|23261.48|23141.48|23265.35|23145.35|23261.48|23141.48|10
1637702970000|2021-11-23 21:29:30|23261.2|23141.2|23256.11|23136.11|23261.2|23141.2|23256.11|23136.11|10
1637702980000|2021-11-23 21:29:40|23255.27|23135.27|23251.69|23131.69|23255.27|23135.27|23251.62|23131.62|10
1637702990000|2021-11-23 21:29:50|23251.41|23131.41|23252.37|23132.37|23252.77|23132.77|23250.97|23130.97|10
1637703000000|2021-11-23 21:30:00|23252.64|23132.64|23255.96|23135.96|23255.96|23135.96|23252.54|23132.54|9
1637703010000|2021-11-23 21:30:10|23256.02|23136.02|23254.02|23134.02|23256.08|23136.08|23254.02|23134.02|10
1637703020000|2021-11-23 21:30:20|23253.62|23133.62|23250.85|23130.85|23253.62|23133.62|23250.85|23130.85|10
1637703030000|2021-11-23 21:30:30|23251.1|23131.1|23252.2|23132.2|23252.2|23132.2|23250.96|23130.96|9
1637703040000|2021-11-23 21:30:40|23252.65|23132.65|23253.14|23133.14|23253.14|23133.14|23251.74|23131.74|9
1637703050000|2021-11-23 21:30:50|23253.3|23133.3|23256.93|23136.93|23256.93|23136.93|23253.3|23133.3|8
1637703060000|2021-11-23 21:31:00|23257.29|23137.29|23256.53|23136.53|23259.59|23139.59|23256.53|23136.53|10
1637703070000|2021-11-23 21:31:10|23256.45|23136.45|23251.7|23131.7|23256.49|23136.49|23251.7|23131.7|10
1637703080000|2021-11-23 21:31:20|23251.94|23131.94|23246.66|23126.66|23252.42|23132.42|23246.66|23126.66|10
1637703090000|2021-11-23 21:31:30|23246.8|23126.8|23246.34|23126.34|23246.92|23126.92|23246.12|23126.12|8
1637703100000|2021-11-23 21:31:40|23246.07|23126.07|23241.47|23121.47|23246.07|23126.07|23241.47|23121.47|10
1637703110000|2021-11-23 21:31:50|23241.77|23121.77|23239.82|23119.82|23241.77|23121.77|23239.49|23119.49|8
1637703120000|2021-11-23 21:32:00|23239.67|23119.67|23238.31|23118.31|23239.69|23119.69|23238.24|23118.24|10
1637703130000|2021-11-23 21:32:10|23237.68|23117.68|23237.14|23117.14|23237.82|23117.82|23236.59|23116.59|10
1637703140000|2021-11-23 21:32:20|23236.59|23116.59|23236.29|23116.29|23236.94|23116.94|23236.02|23116.02|10
1637703150000|2021-11-23 21:32:30|23235.6|23115.6|23232.54|23112.54|23236.22|23116.22|23232.54|23112.54|10
1637703160000|2021-11-23 21:32:40|23232.03|23112.03|23231.62|23111.62|23232.83|23112.83|23231.62|23111.62|10
1637703170000|2021-11-23 21:32:50|23230.81|23110.81|23231.07|23111.07|23231.29|23111.29|23230.49|23110.49|9
1637703180000|2021-11-23 21:33:00|23231.08|23111.08|23231.48|23111.48|23233.21|23113.21|23231.08|23111.08|9
1637703190000|2021-11-23 21:33:10|23231.72|23111.72|23221.28|23101.28|23231.72|23111.72|23221.28|23101.28|10
1637703200000|2021-11-23 21:33:20|23221.36|23101.36|23222.9|23102.9|23222.9|23102.9|23221.2|23101.2|10
1637703210000|2021-11-23 21:33:30|23223.12|23103.12|23221.66|23101.66|23223.12|23103.12|23221.66|23101.66|10
1637703220000|2021-11-23 21:33:40|23221.45|23101.45|23220.52|23100.52|23221.47|23101.47|23219.28|23099.28|10
1637703230000|2021-11-23 21:33:50|23220.49|23100.49|23218.68|23098.68|23220.84|23100.84|23218.59|23098.59|9
1637703240000|2021-11-23 21:34:00|23218.25|23098.25|23219.18|23099.18|23219.84|23099.84|23218.25|23098.25|10
1637703250000|2021-11-23 21:34:10|23219.39|23099.39|23219.25|23099.25|23220.74|23100.74|23219.25|23099.25|10
1637703260000|2021-11-23 21:34:20|23220.55|23100.55|23221.19|23101.19|23221.2|23101.2|23220.05|23100.05|10
1637703270000|2021-11-23 21:34:30|23221.25|23101.25|23223.13|23103.13|23223.38|23103.38|23221.16|23101.16|10
1637703280000|2021-11-23 21:34:40|23222.39|23102.39|23226.43|23106.43|23226.43|23106.43|23222.39|23102.39|10
1637703290000|2021-11-23 21:34:50|23226.39|23106.39|23225.56|23105.56|23226.39|23106.39|23224.74|23104.74|10
1637703300000|2021-11-23 21:35:00|23224.8|23104.8|23221.98|23101.98|23225.4|23105.4|23221.9|23101.9|10
1637703310000|2021-11-23 21:35:10|23221.83|23101.83|23215.02|23095.02|23221.85|23101.85|23215.02|23095.02|10
1637703320000|2021-11-23 21:35:20|23214.46|23094.46|23207.16|23087.16|23214.46|23094.46|23207.16|23087.16|10
1637703330000|2021-11-23 21:35:30|23207.47|23087.47|23203.71|23083.71|23209.08|23089.08|23203.71|23083.71|10
1637703340000|2021-11-23 21:35:40|23202.77|23082.77|23199.2|23079.2|23203.56|23083.56|23198.32|23078.32|9
1637703350000|2021-11-23 21:35:50|23199.66|23079.66|23199.18|23079.18|23199.66|23079.66|23198.15|23078.15|10
1637703360000|2021-11-23 21:36:00|23199.69|23079.69|23205.33|23085.33|23205.33|23085.33|23199.69|23079.69|10
1637703370000|2021-11-23 21:36:10|23204.81|23084.81|23205.01|23085.01|23206.37|23086.37|23204.81|23084.81|9
1637703380000|2021-11-23 21:36:20|23204.84|23084.84|23206.93|23086.93|23207.55|23087.55|23204.84|23084.84|10
1637703390000|2021-11-23 21:36:30|23207.07|23087.07|23204.4|23084.4|23207.36|23087.36|23204.4|23084.4|10
1637703400000|2021-11-23 21:36:40|23203.81|23083.81|23208.57|23088.57|23208.57|23088.57|23202.52|23082.52|9
1637703410000|2021-11-23 21:36:50|23209.04|23089.04|23209.55|23089.55|23210.18|23090.18|23208.84|23088.84|10
1637703420000|2021-11-23 21:37:00|23209.95|23089.95|23209.65|23089.65|23210.7|23090.7|23209.35|23089.35|10
1637703430000|2021-11-23 21:37:10|23207.2|23087.2|23206.74|23086.74|23207.2|23087.2|23206.26|23086.26|9
1637703440000|2021-11-23 21:37:20|23206.57|23086.57|23205.29|23085.29|23206.57|23086.57|23205.11|23085.11|9
1637703450000|2021-11-23 21:37:30|23206.15|23086.15|23209.07|23089.07|23209.34|23089.34|23206.15|23086.15|9
1637703460000|2021-11-23 21:37:40|23210.21|23090.21|23210.86|23090.86|23210.88|23090.88|23210.21|23090.21|5
1637703470000|2021-11-23 21:37:50|23210.9|23090.9|23215.1|23095.1|23215.29|23095.29|23210.9|23090.9|10
1637703480000|2021-11-23 21:38:00|23215.06|23095.06|23216.02|23096.02|23216.54|23096.54|23215.06|23095.06|9
1637703490000|2021-11-23 21:38:10|23216.15|23096.15|23216.6|23096.6|23216.65|23096.65|23216.07|23096.07|8
1637703500000|2021-11-23 21:38:20|23216.56|23096.56|23217.04|23097.04|23217.07|23097.07|23216.02|23096.02|10
1637703510000|2021-11-23 21:38:30|23216.86|23096.86|23216.26|23096.26|23217.42|23097.42|23216.05|23096.05|10
1637703520000|2021-11-23 21:38:40|23216.37|23096.37|23216.64|23096.64|23216.76|23096.76|23216.29|23096.29|9
1637703530000|2021-11-23 21:38:50|23216.95|23096.95|23218.47|23098.47|23219.25|23099.25|23216.5|23096.5|10
1637703540000|2021-11-23 21:39:00|23218.56|23098.56|23219.29|23099.29|23219.65|23099.65|23218.49|23098.49|10
1637703550000|2021-11-23 21:39:10|23219.28|23099.28|23217.74|23097.74|23220.28|23100.28|23217.74|23097.74|10
1637703560000|2021-11-23 21:39:20|23217.94|23097.94|23214.84|23094.84|23217.94|23097.94|23214.77|23094.77|10
1637703570000|2021-11-23 21:39:30|23214.64|23094.64|23209.83|23089.83|23214.64|23094.64|23209.83|23089.83|10
1637703580000|2021-11-23 21:39:40|23209.26|23089.26|23201.45|23081.45|23209.26|23089.26|23201.45|23081.45|9
1637703590000|2021-11-23 21:39:50|23200.87|23080.87|23197.25|23077.25|23201.38|23081.38|23197.25|23077.25|10
1637703600000|2021-11-23 21:40:00|23197.27|23077.27|23199.12|23079.12|23199.12|23079.12|23197.27|23077.27|8
1637703610000|2021-11-23 21:40:10|23199.4|23079.4|23202.68|23082.68|23202.68|23082.68|23199.4|23079.4|10
1637703620000|2021-11-23 21:40:20|23202.75|23082.75|23203.1|23083.1|23203.26|23083.26|23201.98|23081.98|10
1637703630000|2021-11-23 21:40:30|23203.24|23083.24|23203.78|23083.78|23204.32|23084.32|23203.21|23083.21|10
1637703640000|2021-11-23 21:40:40|23204|23084|23203.76|23083.76|23204.37|23084.37|23203.12|23083.12|10
1637703650000|2021-11-23 21:40:50|23203.97|23083.97|23205.31|23085.31|23205.78|23085.78|23203.97|23083.97|10
1637703660000|2021-11-23 21:41:00|23205.48|23085.48|23205.31|23085.31|23206.21|23086.21|23205.05|23085.05|10
1637703670000|2021-11-23 21:41:10|23205.55|23085.55|23207.41|23087.41|23207.76|23087.76|23205.55|23085.55|10
1637703680000|2021-11-23 21:41:20|23206.6|23086.6|23202.92|23082.92|23206.6|23086.6|23202.92|23082.92|10
1637703690000|2021-11-23 21:41:30|23203.14|23083.14|23199.67|23079.67|23203.17|23083.17|23199.67|23079.67|10
1637703700000|2021-11-23 21:41:40|23198.82|23078.82|23196.51|23076.51|23198.82|23078.82|23196.51|23076.51|10
1637703710000|2021-11-23 21:41:50|23196.73|23076.73|23198.94|23078.94|23198.94|23078.94|23196.53|23076.53|10
1637703720000|2021-11-23 21:42:00|23197.69|23077.69|23200.2|23080.2|23200.2|23080.2|23197.69|23077.69|10
1637703730000|2021-11-23 21:42:10|23200.95|23080.95|23203.42|23083.42|23203.53|23083.53|23200.8|23080.8|10
1637703740000|2021-11-23 21:42:20|23204|23084|23203.85|23083.85|23204|23084|23203.02|23083.02|9
1637703750000|2021-11-23 21:42:30|23204.07|23084.07|23203.88|23083.88|23204.97|23084.97|23203.88|23083.88|10
1637703760000|2021-11-23 21:42:40|23203.77|23083.77|23205.62|23085.62|23205.62|23085.62|23203.77|23083.77|9
1637703770000|2021-11-23 21:42:50|23205.89|23085.89|23211.01|23091.01|23211.01|23091.01|23205.89|23085.89|10
1637703780000|2021-11-23 21:43:00|23210.34|23090.34|23211.2|23091.2|23211.2|23091.2|23209.47|23089.47|10
1637703790000|2021-11-23 21:43:10|23211.44|23091.44|23212.16|23092.16|23212.33|23092.33|23211.44|23091.44|9
1637703800000|2021-11-23 21:43:20|23211.84|23091.84|23210.04|23090.04|23211.84|23091.84|23210.04|23090.04|10
1637703810000|2021-11-23 21:43:30|23210|23090|23205.67|23085.67|23210.24|23090.24|23205.67|23085.67|10
1637703820000|2021-11-23 21:43:40|23205.51|23085.51|23201.91|23081.91|23205.51|23085.51|23201.73|23081.73|10
1637703830000|2021-11-23 21:43:50|23201.79|23081.79|23203.01|23083.01|23203.44|23083.44|23201.79|23081.79|10
1637703840000|2021-11-23 21:44:00|23203.98|23083.98|23203.74|23083.74|23205.71|23085.71|23203.56|23083.56|9
1637703850000|2021-11-23 21:44:10|23203.62|23083.62|23203.2|23083.2|23204.8|23084.8|23203.18|23083.18|9
1637703860000|2021-11-23 21:44:20|23203.12|23083.12|23199.42|23079.42|23203.12|23083.12|23199.42|23079.42|10
1637703870000|2021-11-23 21:44:30|23199.18|23079.18|23201.39|23081.39|23201.39|23081.39|23198.82|23078.82|9
1637703880000|2021-11-23 21:44:40|23201.24|23081.24|23201.35|23081.35|23201.99|23081.99|23200.8|23080.8|8
1637703890000|2021-11-23 21:44:50|23201.62|23081.62|23201.45|23081.45|23202.56|23082.56|23201.38|23081.38|10
1637703900000|2021-11-23 21:45:00|23200.83|23080.83|23199.51|23079.51|23200.83|23080.83|23199.51|23079.51|10
1637703910000|2021-11-23 21:45:10|23199.33|23079.33|23202.69|23082.69|23202.69|23082.69|23199.33|23079.33|10
1637703920000|2021-11-23 21:45:20|23203.74|23083.74|23207|23087|23207|23087|23203.74|23083.74|10
1637703930000|2021-11-23 21:45:30|23206.98|23086.98|23209.58|23089.58|23209.58|23089.58|23206.98|23086.98|10
1637703940000|2021-11-23 21:45:40|23209.17|23089.17|23210.29|23090.29|23210.41|23090.41|23209.17|23089.17|9
1637703950000|2021-11-23 21:45:50|23210.3|23090.3|23210.49|23090.49|23210.49|23090.49|23209.1|23089.1|9
1637703960000|2021-11-23 21:46:00|23210.75|23090.75|23211.49|23091.49|23211.49|23091.49|23210.49|23090.49|10
1637703970000|2021-11-23 21:46:10|23212.35|23092.35|23212.15|23092.15|23213.22|23093.22|23211.79|23091.79|10
1637703980000|2021-11-23 21:46:20|23212.32|23092.32|23214.11|23094.11|23214.11|23094.11|23212.32|23092.32|10
1637703990000|2021-11-23 21:46:30|23214.04|23094.04|23213.33|23093.33|23214.04|23094.04|23212.76|23092.76|10
1637704000000|2021-11-23 21:46:40|23213.89|23093.89|23215.27|23095.27|23215.57|23095.57|23212.61|23092.61|10
1637704010000|2021-11-23 21:46:50|23215.49|23095.49|23214.27|23094.27|23215.49|23095.49|23213.29|23093.29|10
1637704020000|2021-11-23 21:47:00|23214.4|23094.4|23219.8|23099.8|23219.8|23099.8|23214.4|23094.4|9
1637704030000|2021-11-23 21:47:10|23220.43|23100.43|23225.01|23105.01|23225.01|23105.01|23220.37|23100.37|10
1637704040000|2021-11-23 21:47:20|23225.24|23105.24|23225.19|23105.19|23225.51|23105.51|23224.67|23104.67|10
1637704050000|2021-11-23 21:47:30|23225.27|23105.27|23226.84|23106.84|23226.84|23106.84|23225.27|23105.27|10
1637704060000|2021-11-23 21:47:40|23226.79|23106.79|23227.05|23107.05|23227.27|23107.27|23225.88|23105.88|10
1637704070000|2021-11-23 21:47:50|23227.78|23107.78|23227.46|23107.46|23227.84|23107.84|23226.58|23106.58|10
1637704080000|2021-11-23 21:48:00|23227.55|23107.55|23230.57|23110.57|23230.64|23110.64|23227.18|23107.18|10
1637704090000|2021-11-23 21:48:10|23231|23111|23231.6|23111.6|23232.88|23112.88|23231|23111|10
1637704100000|2021-11-23 21:48:20|23230.87|23110.87|23227.78|23107.78|23230.87|23110.87|23227.16|23107.16|9
1637704110000|2021-11-23 21:48:30|23227.12|23107.12|23229.18|23109.18|23229.18|23109.18|23226.88|23106.88|10
1637704120000|2021-11-23 21:48:40|23229.19|23109.19|23229.87|23109.87|23231.47|23111.47|23229.19|23109.19|10
1637704130000|2021-11-23 21:48:50|23230.11|23110.11|23231.53|23111.53|23231.57|23111.57|23230.11|23110.11|10
1637704140000|2021-11-23 21:49:00|23231.49|23111.49|23231.22|23111.22|23231.76|23111.76|23230.98|23110.98|10
1637704150000|2021-11-23 21:49:10|23231.32|23111.32|23231.27|23111.27|23231.66|23111.66|23230.82|23110.82|9
1637704160000|2021-11-23 21:49:20|23231.15|23111.15|23228.43|23108.43|23231.15|23111.15|23228.43|23108.43|10
1637704170000|2021-11-23 21:49:30|23229.12|23109.12|23227|23107|23229.12|23109.12|23227|23107|8
1637704180000|2021-11-23 21:49:40|23226.61|23106.61|23220.95|23100.95|23226.61|23106.61|23220.95|23100.95|8
1637704190000|2021-11-23 21:49:50|23220.84|23100.84|23221.22|23101.22|23221.63|23101.63|23220.84|23100.84|9
1637704200000|2021-11-23 21:50:00|23219.77|23099.77|23219.71|23099.71|23221.1|23101.1|23219.71|23099.71|9
1637704210000|2021-11-23 21:50:10|23219.82|23099.82|23223.25|23103.25|23223.25|23103.25|23219.82|23099.82|10
1637704220000|2021-11-23 21:50:20|23224.09|23104.09|23225.46|23105.46|23225.8|23105.8|23224.09|23104.09|9
1637704230000|2021-11-23 21:50:30|23226.33|23106.33|23223.73|23103.73|23226.64|23106.64|23223.36|23103.36|10
1637704240000|2021-11-23 21:50:40|23223.82|23103.82|23222.08|23102.08|23224.02|23104.02|23222.08|23102.08|10
1637704250000|2021-11-23 21:50:50|23221.98|23101.98|23224.29|23104.29|23224.29|23104.29|23221.98|23101.98|9
1637704260000|2021-11-23 21:51:00|23223.46|23103.46|23221.39|23101.39|23223.48|23103.48|23221.2|23101.2|10
1637704270000|2021-11-23 21:51:10|23221.64|23101.64|23222.5|23102.5|23222.5|23102.5|23221.43|23101.43|10
1637704280000|2021-11-23 21:51:20|23223.09|23103.09|23223.59|23103.59|23224.55|23104.55|23222.44|23102.44|10
1637704290000|2021-11-23 21:51:30|23223.57|23103.57|23223.03|23103.03|23223.57|23103.57|23222.71|23102.71|9
1637704300000|2021-11-23 21:51:40|23223.26|23103.26|23223.15|23103.15|23224.08|23104.08|23223.15|23103.15|9
1637704310000|2021-11-23 21:51:50|23222.8|23102.8|23224.31|23104.31|23224.47|23104.47|23222.51|23102.51|10
1637704320000|2021-11-23 21:52:00|23224.15|23104.15|23222.72|23102.72|23224.19|23104.19|23222.72|23102.72|10
1637704330000|2021-11-23 21:52:10|23222.65|23102.65|23219.2|23099.2|23222.65|23102.65|23219.2|23099.2|10
1637704340000|2021-11-23 21:52:20|23219.81|23099.81|23217.33|23097.33|23219.81|23099.81|23217.33|23097.33|10
1637704350000|2021-11-23 21:52:30|23217.26|23097.26|23216.55|23096.55|23217.26|23097.26|23215.95|23095.95|9
1637704360000|2021-11-23 21:52:40|23215.69|23095.69|23212.49|23092.49|23215.69|23095.69|23212.49|23092.49|10
1637704370000|2021-11-23 21:52:50|23213.51|23093.51|23211.75|23091.75|23213.51|23093.51|23211.65|23091.65|10
1637704380000|2021-11-23 21:53:00|23212.25|23092.25|23210|23090|23212.25|23092.25|23210|23090|10
1637704390000|2021-11-23 21:53:10|23210.67|23090.67|23209.49|23089.49|23210.68|23090.68|23209.07|23089.07|9
1637704400000|2021-11-23 21:53:20|23209.34|23089.34|23210.74|23090.74|23211.05|23091.05|23209.34|23089.34|10
1637704410000|2021-11-23 21:53:30|23210.66|23090.66|23209.92|23089.92|23211.31|23091.31|23209.92|23089.92|10
1637704420000|2021-11-23 21:53:40|23210.35|23090.35|23210.27|23090.27|23211.26|23091.26|23210.12|23090.12|8
1637704430000|2021-11-23 21:53:50|23209.88|23089.88|23203.7|23083.7|23210.55|23090.55|23203.7|23083.7|10
1637704440000|2021-11-23 21:54:00|23203.51|23083.51|23205.77|23085.77|23207.15|23087.15|23203.51|23083.51|10
1637704450000|2021-11-23 21:54:10|23205.81|23085.81|23202.88|23082.88|23206.9|23086.9|23202.88|23082.88|10
1637704460000|2021-11-23 21:54:20|23202.29|23082.29|23199.08|23079.08|23202.29|23082.29|23199.04|23079.04|9
1637704470000|2021-11-23 21:54:30|23199.65|23079.65|23197.09|23077.09|23199.68|23079.68|23197.09|23077.09|9
1637704480000|2021-11-23 21:54:40|23196.49|23076.49|23194.83|23074.83|23196.49|23076.49|23194.08|23074.08|10
1637704490000|2021-11-23 21:54:50|23194.96|23074.96|23194.08|23074.08|23194.96|23074.96|23194.08|23074.08|10
1637704500000|2021-11-23 21:55:00|23193.11|23073.11|23193.41|23073.41|23194.01|23074.01|23192.97|23072.97|10
1637704510000|2021-11-23 21:55:10|23193.99|23073.99|23196.69|23076.69|23197.61|23077.61|23193.99|23073.99|10
1637704520000|2021-11-23 21:55:20|23197.28|23077.28|23197.86|23077.86|23198.89|23078.89|23197.05|23077.05|10
1637704530000|2021-11-23 21:55:30|23197.37|23077.37|23195.11|23075.11|23197.37|23077.37|23195.11|23075.11|10
1637704540000|2021-11-23 21:55:40|23195.1|23075.1|23198|23078|23198|23078|23195.1|23075.1|10
1637704550000|2021-11-23 21:55:50|23198.01|23078.01|23198.58|23078.58|23199.29|23079.29|23197.3|23077.3|10
1637704560000|2021-11-23 21:56:00|23198.8|23078.8|23204.34|23084.34|23204.34|23084.34|23198.8|23078.8|10
1637704570000|2021-11-23 21:56:10|23204.39|23084.39|23207.47|23087.47|23207.47|23087.47|23204.08|23084.08|10
1637704580000|2021-11-23 21:56:20|23207.57|23087.57|23206.16|23086.16|23207.62|23087.62|23205.32|23085.32|10
1637704590000|2021-11-23 21:56:30|23206.32|23086.32|23207.04|23087.04|23207.04|23087.04|23206.23|23086.23|10
1637704600000|2021-11-23 21:56:40|23207.42|23087.42|23208.05|23088.05|23208.29|23088.29|23207.32|23087.32|10
1637704610000|2021-11-23 21:56:50|23208.72|23088.72|23210.25|23090.25|23210.41|23090.41|23208.72|23088.72|10
1637704620000|2021-11-23 21:57:00|23210.45|23090.45|23211.16|23091.16|23211.65|23091.65|23210.15|23090.15|9
1637704630000|2021-11-23 21:57:10|23211.03|23091.03|23214.26|23094.26|23214.26|23094.26|23211.01|23091.01|10
1637704640000|2021-11-23 21:57:20|23214.53|23094.53|23215.13|23095.13|23215.36|23095.36|23214.51|23094.51|9
1637704650000|2021-11-23 21:57:30|23214.99|23094.99|23215.06|23095.06|23215.84|23095.84|23214.43|23094.43|9
1637704660000|2021-11-23 21:57:40|23214.61|23094.61|23212.37|23092.37|23214.61|23094.61|23212.37|23092.37|9
1637704670000|2021-11-23 21:57:50|23212.54|23092.54|23212.24|23092.24|23213.44|23093.44|23212.24|23092.24|10
1637704680000|2021-11-23 21:58:00|23213.17|23093.17|23216.96|23096.96|23216.96|23096.96|23213.17|23093.17|10
1637704690000|2021-11-23 21:58:10|23217.37|23097.37|23225.78|23105.78|23225.78|23105.78|23217.37|23097.37|9
1637704700000|2021-11-23 21:58:20|23226.81|23106.81|23231.35|23111.35|23231.63|23111.63|23226.72|23106.72|10
1637704710000|2021-11-23 21:58:30|23230.51|23110.51|23229.71|23109.71|23230.57|23110.57|23229.64|23109.64|10
1637704720000|2021-11-23 21:58:40|23229.81|23109.81|23230.84|23110.84|23230.84|23110.84|23229.64|23109.64|9
1637704730000|2021-11-23 21:58:50|23230.76|23110.76|23228.68|23108.68|23230.76|23110.76|23228.05|23108.05|10
1637704740000|2021-11-23 21:59:00|23228.71|23108.71|23227.39|23107.39|23228.71|23108.71|23227.3|23107.3|10
1637704750000|2021-11-23 21:59:10|23226.48|23106.48|23226.65|23106.65|23227.49|23107.49|23226.48|23106.48|10
1637704760000|2021-11-23 21:59:20|23227.24|23107.24|23230.45|23110.45|23230.66|23110.66|23227.24|23107.24|10
1637704770000|2021-11-23 21:59:30|23230.33|23110.33|23228.65|23108.65|23230.65|23110.65|23228.65|23108.65|10
1637704780000|2021-11-23 21:59:40|23227.29|23107.29|23225.87|23105.87|23227.93|23107.93|23225.16|23105.16|10
1637704790000|2021-11-23 21:59:50|23225.67|23105.67|23224.93|23104.93|23226.05|23106.05|23224.91|23104.91|10
1637704800000|2021-11-23 22:00:00|23224.62|23104.62|23223.71|23103.71|23224.62|23104.62|23223.54|23103.54|10
1637704810000|2021-11-23 22:00:10|23223.72|23103.72|23228.02|23108.02|23228.02|23108.02|23223.72|23103.72|9
1637704820000|2021-11-23 22:00:20|23228.08|23108.08|23230.96|23110.96|23230.96|23110.96|23227.63|23107.63|10
1637704830000|2021-11-23 22:00:30|23230.22|23110.22|23228.16|23108.16|23230.22|23110.22|23228.16|23108.16|10
1637704840000|2021-11-23 22:00:40|23227.88|23107.88|23228.67|23108.67|23229.69|23109.69|23227.88|23107.88|10
1637704850000|2021-11-23 22:00:50|23229.1|23109.1|23229.82|23109.82|23229.96|23109.96|23228.72|23108.72|10
1637704860000|2021-11-23 22:01:00|23229.92|23109.92|23231.02|23111.02|23231.76|23111.76|23229.92|23109.92|10
1637704870000|2021-11-23 22:01:10|23230.79|23110.79|23231.15|23111.15|23232.3|23112.3|23230.79|23110.79|10
1637704880000|2021-11-23 22:01:20|23231.79|23111.79|23232.84|23112.84|23233.12|23113.12|23231.79|23111.79|10
1637704890000|2021-11-23 22:01:30|23233.1|23113.1|23232.83|23112.83|23234.44|23114.44|23232.83|23112.83|10
1637704900000|2021-11-23 22:01:40|23233.7|23113.7|23232.55|23112.55|23233.7|23113.7|23231.44|23111.44|10
1637704910000|2021-11-23 22:01:50|23232.34|23112.34|23234.85|23114.85|23235.91|23115.91|23232.34|23112.34|10
1637704920000|2021-11-23 22:02:00|23235.08|23115.08|23232.2|23112.2|23235.1|23115.1|23232.2|23112.2|10
1637704930000|2021-11-23 22:02:10|23231.94|23111.94|23232.49|23112.49|23232.49|23112.49|23231.6|23111.6|9
1637704940000|2021-11-23 22:02:20|23232.42|23112.42|23230.99|23110.99|23232.42|23112.42|23230.86|23110.86|10
1637704950000|2021-11-23 22:02:30|23230.89|23110.89|23229.38|23109.38|23230.89|23110.89|23229.23|23109.23|9
1637704960000|2021-11-23 22:02:40|23229.02|23109.02|23226.82|23106.82|23229.07|23109.07|23226.82|23106.82|9
1637704970000|2021-11-23 22:02:50|23226.91|23106.91|23227.21|23107.21|23227.39|23107.39|23226.09|23106.09|10
1637704980000|2021-11-23 22:03:00|23227.39|23107.39|23225.89|23105.89|23227.39|23107.39|23225.89|23105.89|10
1637704990000|2021-11-23 22:03:10|23225.66|23105.66|23224.43|23104.43|23225.66|23105.66|23224.43|23104.43|10
1637705000000|2021-11-23 22:03:20|23224.3|23104.3|23220.93|23100.93|23224.3|23104.3|23220.63|23100.63|9
1637705010000|2021-11-23 22:03:30|23221|23101|23224.8|23104.8|23224.8|23104.8|23221|23101|10
1637705020000|2021-11-23 22:03:40|23223.82|23103.82|23223.5|23103.5|23224.95|23104.95|23223.39|23103.39|10
1637705030000|2021-11-23 22:03:50|23225.49|23105.49|23225.85|23105.85|23225.85|23105.85|23223.36|23103.36|9
1637705040000|2021-11-23 22:04:00|23225.84|23105.84|23224.83|23104.83|23225.84|23105.84|23224.62|23104.62|10
1637705050000|2021-11-23 22:04:10|23224.18|23104.18|23223.3|23103.3|23224.18|23104.18|23222.35|23102.35|10
1637705060000|2021-11-23 22:04:20|23222.99|23102.99|23222.12|23102.12|23223.21|23103.21|23220.51|23100.51|10
1637705070000|2021-11-23 22:04:30|23223.37|23103.37|23227.32|23107.32|23227.32|23107.32|23220.9|23100.9|9
1637705080000|2021-11-23 22:04:40|23228.18|23108.18|23231.16|23111.16|23231.16|23111.16|23228.07|23108.07|10
1637705090000|2021-11-23 22:04:50|23230.29|23110.29|23234.46|23114.46|23234.53|23114.53|23230.29|23110.29|10
1637705100000|2021-11-23 22:05:00|23232.78|23112.78|23233.16|23113.16|23234.96|23114.96|23232.78|23112.78|10
1637705110000|2021-11-23 22:05:10|23233.72|23113.72|23234.05|23114.05|23235.93|23115.93|23233.53|23113.53|10
1637705120000|2021-11-23 22:05:20|23234.64|23114.64|23235.63|23115.63|23235.91|23115.91|23234.12|23114.12|10
1637705130000|2021-11-23 22:05:30|23235.62|23115.62|23235.15|23115.15|23235.62|23115.62|23233.52|23113.52|9
1637705140000|2021-11-23 22:05:40|23234.96|23114.96|23235.78|23115.78|23235.78|23115.78|23234.53|23114.53|10
1637705150000|2021-11-23 22:05:50|23234.14|23114.14|23237.23|23117.23|23237.58|23117.58|23234.14|23114.14|10
1637705160000|2021-11-23 22:06:00|23237.66|23117.66|23237.77|23117.77|23239.58|23119.58|23237.44|23117.44|8
1637705170000|2021-11-23 22:06:10|23238.02|23118.02|23237.42|23117.42|23239.59|23119.59|23237.42|23117.42|10
1637705180000|2021-11-23 22:06:20|23238.14|23118.14|23240.58|23120.58|23240.58|23120.58|23238.14|23118.14|10
1637705190000|2021-11-23 22:06:30|23240.46|23120.46|23237.44|23117.44|23241.41|23121.41|23237.44|23117.44|10
1637705200000|2021-11-23 22:06:40|23236.5|23116.5|23230.76|23110.76|23236.5|23116.5|23230.76|23110.76|9
1637705210000|2021-11-23 22:06:50|23230.29|23110.29|23231.97|23111.97|23231.97|23111.97|23227.85|23107.85|10
1637705220000|2021-11-23 22:07:00|23232.96|23112.96|23234.25|23114.25|23234.73|23114.73|23232.95|23112.95|10
1637705230000|2021-11-23 22:07:10|23234.39|23114.39|23235.57|23115.57|23235.57|23115.57|23234.39|23114.39|9
1637705240000|2021-11-23 22:07:20|23235.58|23115.58|23232.59|23112.59|23235.58|23115.58|23232.08|23112.08|10
1637705250000|2021-11-23 22:07:30|23232.85|23112.85|23232.42|23112.42|23233.72|23113.72|23232.42|23112.42|10
1637705260000|2021-11-23 22:07:40|23232.28|23112.28|23230.97|23110.97|23232.28|23112.28|23230.78|23110.78|10
1637705270000|2021-11-23 22:07:50|23230.53|23110.53|23228.34|23108.34|23230.53|23110.53|23227.58|23107.58|10
1637705280000|2021-11-23 22:08:00|23229.01|23109.01|23229.63|23109.63|23230.17|23110.17|23228.24|23108.24|10
1637705290000|2021-11-23 22:08:10|23230.16|23110.16|23233.13|23113.13|23233.13|23113.13|23230.16|23110.16|10
1637705300000|2021-11-23 22:08:20|23233.2|23113.2|23233.06|23113.06|23233.74|23113.74|23232.24|23112.24|10
1637705310000|2021-11-23 22:08:30|23233.33|23113.33|23234.77|23114.77|23234.77|23114.77|23232.48|23112.48|10
1637705320000|2021-11-23 22:08:40|23234.25|23114.25|23236.55|23116.55|23236.55|23116.55|23234.25|23114.25|10
1637705330000|2021-11-23 22:08:50|23235.86|23115.86|23236.99|23116.99|23237.39|23117.39|23235.86|23115.86|9
1637705340000|2021-11-23 22:09:00|23237.25|23117.25|23237.59|23117.59|23238.16|23118.16|23235.93|23115.93|10
1637705350000|2021-11-23 22:09:10|23237.63|23117.63|23239.26|23119.26|23239.27|23119.27|23237.21|23117.21|10
1637705360000|2021-11-23 22:09:20|23239.47|23119.47|23240.76|23120.76|23240.76|23120.76|23239.37|23119.37|10
1637705370000|2021-11-23 22:09:30|23241.3|23121.3|23245.8|23125.8|23245.8|23125.8|23241.3|23121.3|10
1637705380000|2021-11-23 22:09:40|23246.29|23126.29|23246.03|23126.03|23246.84|23126.84|23245.91|23125.91|10
1637705390000|2021-11-23 22:09:50|23245.98|23125.98|23245.48|23125.48|23246.24|23126.24|23245.48|23125.48|10
1637705400000|2021-11-23 22:10:00|23245.67|23125.67|23245.59|23125.59|23245.95|23125.95|23245.13|23125.13|10
1637705410000|2021-11-23 22:10:10|23245.42|23125.42|23244.94|23124.94|23245.43|23125.43|23244.94|23124.94|10
1637705420000|2021-11-23 22:10:20|23244.35|23124.35|23247.43|23127.43|23247.57|23127.57|23244.35|23124.35|10
1637705430000|2021-11-23 22:10:30|23247.86|23127.86|23248.32|23128.32|23249.26|23129.26|23247.86|23127.86|10
1637705440000|2021-11-23 22:10:40|23248.22|23128.22|23248.9|23128.9|23248.9|23128.9|23247.06|23127.06|10
1637705450000|2021-11-23 22:10:50|23248.91|23128.91|23249.6|23129.6|23249.64|23129.64|23248.91|23128.91|10
1637705460000|2021-11-23 22:11:00|23249.14|23129.14|23248.66|23128.66|23249.7|23129.7|23248.66|23128.66|10
1637705470000|2021-11-23 22:11:10|23248.95|23128.95|23249.98|23129.98|23250.43|23130.43|23248.95|23128.95|9
1637705480000|2021-11-23 22:11:20|23250.17|23130.17|23254.59|23134.59|23254.59|23134.59|23249.91|23129.91|9
1637705490000|2021-11-23 22:11:30|23255.38|23135.38|23258.26|23138.26|23258.26|23138.26|23255.38|23135.38|10
1637705500000|2021-11-23 22:11:40|23258.76|23138.76|23259.17|23139.17|23259.35|23139.35|23258.51|23138.51|9
1637705510000|2021-11-23 22:11:50|23258.25|23138.25|23257.92|23137.92|23258.53|23138.53|23257.82|23137.82|10
1637705520000|2021-11-23 22:12:00|23258.29|23138.29|23259.61|23139.61|23259.61|23139.61|23257.84|23137.84|9
1637705530000|2021-11-23 22:12:10|23259.23|23139.23|23258.59|23138.59|23259.59|23139.59|23258.22|23138.22|10
1637705540000|2021-11-23 22:12:20|23258.61|23138.61|23258.91|23138.91|23259.02|23139.02|23258.26|23138.26|9
1637705550000|2021-11-23 22:12:30|23259|23139|23263.13|23143.13|23263.19|23143.19|23258.77|23138.77|10
1637705560000|2021-11-23 22:12:40|23262.11|23142.11|23261.26|23141.26|23262.28|23142.28|23261.26|23141.26|10
1637705570000|2021-11-23 22:12:50|23261.19|23141.19|23260.79|23140.79|23261.24|23141.24|23260.58|23140.58|10
1637705580000|2021-11-23 22:13:00|23261.21|23141.21|23259.35|23139.35|23261.29|23141.29|23259.35|23139.35|10
1637705590000|2021-11-23 22:13:10|23259.3|23139.3|23261.26|23141.26|23261.26|23141.26|23259.3|23139.3|8
1637705600000|2021-11-23 22:13:20|23261.24|23141.24|23258.08|23138.08|23261.3|23141.3|23258.08|23138.08|10
1637705610000|2021-11-23 22:13:30|23257.91|23137.91|23258.18|23138.18|23258.81|23138.81|23257.91|23137.91|10
1637705620000|2021-11-23 22:13:40|23257.24|23137.24|23255.3|23135.3|23257.74|23137.74|23255.3|23135.3|10
1637705630000|2021-11-23 22:13:50|23254.09|23134.09|23247.51|23127.51|23254.09|23134.09|23247.51|23127.51|10
1637705640000|2021-11-23 22:14:00|23247.58|23127.58|23242.11|23122.11|23247.58|23127.58|23242.11|23122.11|10
1637705650000|2021-11-23 22:14:10|23242.07|23122.07|23237.06|23117.06|23242.07|23122.07|23236.65|23116.65|10
1637705660000|2021-11-23 22:14:20|23237.05|23117.05|23230.22|23110.22|23237.05|23117.05|23230.22|23110.22|9
1637705670000|2021-11-23 22:14:30|23228.74|23108.74|23224.8|23104.8|23228.74|23108.74|23224.37|23104.37|10
1637705680000|2021-11-23 22:14:40|23223.82|23103.82|23219.17|23099.17|23223.82|23103.82|23219.17|23099.17|10
1637705690000|2021-11-23 22:14:50|23218.59|23098.59|23215.92|23095.92|23218.59|23098.59|23213.56|23093.56|9
1637705700000|2021-11-23 22:15:00|23215.71|23095.71|23214.85|23094.85|23215.84|23095.84|23214.53|23094.53|10
1637705710000|2021-11-23 22:15:10|23214.84|23094.84|23214.96|23094.96|23215.34|23095.34|23214.6|23094.6|10
1637705720000|2021-11-23 22:15:20|23215.23|23095.23|23215.34|23095.34|23216.03|23096.03|23215.09|23095.09|10
1637705730000|2021-11-23 22:15:30|23215.69|23095.69|23214.3|23094.3|23215.98|23095.98|23214.3|23094.3|10
1637705740000|2021-11-23 22:15:40|23214.29|23094.29|23215.46|23095.46|23215.46|23095.46|23214.04|23094.04|10
1637705750000|2021-11-23 22:15:50|23216.11|23096.11|23216.51|23096.51|23217.23|23097.23|23216.11|23096.11|10
1637705760000|2021-11-23 22:16:00|23216.52|23096.52|23216.33|23096.33|23216.86|23096.86|23216.16|23096.16|10
1637705770000|2021-11-23 22:16:10|23216.69|23096.69|23218|23098|23218|23098|23216.14|23096.14|10
1637705780000|2021-11-23 22:16:20|23217.07|23097.07|23216.66|23096.66|23218.12|23098.12|23216.63|23096.63|10
1637705790000|2021-11-23 22:16:30|23216.49|23096.49|23217.58|23097.58|23217.8|23097.8|23216.49|23096.49|10
1637705800000|2021-11-23 22:16:40|23217.62|23097.62|23219.31|23099.31|23219.31|23099.31|23217.25|23097.25|10
1637705810000|2021-11-23 22:16:50|23220.31|23100.31|23223|23103|23223|23103|23220.31|23100.31|10
1637705820000|2021-11-23 22:17:00|23223.16|23103.16|23233.44|23113.44|23233.44|23113.44|23223.16|23103.16|10
1637705830000|2021-11-23 22:17:10|23233.36|23113.36|23236.33|23116.33|23236.4|23116.4|23233.36|23113.36|10
1637705840000|2021-11-23 22:17:20|23236.27|23116.27|23235.57|23115.57|23236.57|23116.57|23235.57|23115.57|9
1637705850000|2021-11-23 22:17:30|23237.83|23117.83|23239.37|23119.37|23239.9|23119.9|23237.69|23117.69|10
1637705860000|2021-11-23 22:17:40|23239.11|23119.11|23240.68|23120.68|23240.68|23120.68|23238.73|23118.73|10
1637705870000|2021-11-23 22:17:50|23241.46|23121.46|23243.67|23123.67|23243.67|23123.67|23241.46|23121.46|10
1637705880000|2021-11-23 22:18:00|23243.97|23123.97|23245.92|23125.92|23245.92|23125.92|23243.97|23123.97|9
1637705890000|2021-11-23 22:18:10|23246.65|23126.65|23245.58|23125.58|23246.8|23126.8|23245.46|23125.46|9
1637705900000|2021-11-23 22:18:20|23245.38|23125.38|23244.26|23124.26|23245.38|23125.38|23244.14|23124.14|10
1637705910000|2021-11-23 22:18:30|23244.89|23124.89|23244.89|23124.89|23245.22|23125.22|23244.52|23124.52|10
1637705920000|2021-11-23 22:18:40|23242.95|23122.95|23240.39|23120.39|23242.95|23122.95|23240.21|23120.21|10
1637705930000|2021-11-23 22:18:50|23240.38|23120.38|23239.9|23119.9|23240.55|23120.55|23239.79|23119.79|9
1637705940000|2021-11-23 22:19:00|23240.14|23120.14|23239.65|23119.65|23240.48|23120.48|23239.65|23119.65|10
1637705950000|2021-11-23 22:19:10|23239.97|23119.97|23239.83|23119.83|23239.97|23119.97|23239.28|23119.28|10
1637705960000|2021-11-23 22:19:20|23239.6|23119.6|23237.97|23117.97|23240.58|23120.58|23237.97|23117.97|10
1637705970000|2021-11-23 22:19:30|23237.98|23117.98|23239.77|23119.77|23240.55|23120.55|23237.9|23117.9|10
1637705980000|2021-11-23 22:19:40|23240.08|23120.08|23243.84|23123.84|23243.84|23123.84|23240.08|23120.08|10
1637705990000|2021-11-23 22:19:50|23243.7|23123.7|23246.2|23126.2|23246.2|23126.2|23243.7|23123.7|10
1637706000000|2021-11-23 22:20:00|23246.29|23126.29|23250.81|23130.81|23250.91|23130.91|23245.96|23125.96|10
1637706010000|2021-11-23 22:20:10|23250.84|23130.84|23248.47|23128.47|23250.84|23130.84|23248.47|23128.47|10
1637706020000|2021-11-23 22:20:20|23248.63|23128.63|23247.31|23127.31|23248.63|23128.63|23247.21|23127.21|10
1637706030000|2021-11-23 22:20:30|23247.34|23127.34|23245.73|23125.73|23247.4|23127.4|23244.97|23124.97|10
1637706040000|2021-11-23 22:20:40|23245.4|23125.4|23242.61|23122.61|23245.4|23125.4|23242.32|23122.32|10
1637706050000|2021-11-23 22:20:50|23242.58|23122.58|23237.72|23117.72|23242.58|23122.58|23237.72|23117.72|10
1637706060000|2021-11-23 22:21:00|23237.47|23117.47|23238.87|23118.87|23238.93|23118.93|23236.96|23116.96|10
1637706070000|2021-11-23 22:21:10|23238.62|23118.62|23242.54|23122.54|23242.73|23122.73|23238.62|23118.62|8
1637706080000|2021-11-23 22:21:20|23242.9|23122.9|23245.96|23125.96|23246.66|23126.66|23242.9|23122.9|10
1637706090000|2021-11-23 22:21:30|23245.56|23125.56|23244.18|23124.18|23245.76|23125.76|23244.18|23124.18|10
1637706100000|2021-11-23 22:21:40|23243.87|23123.87|23244.69|23124.69|23244.73|23124.73|23243.79|23123.79|10
1637706110000|2021-11-23 22:21:50|23244.7|23124.7|23240.81|23120.81|23244.7|23124.7|23240.81|23120.81|10
1637706120000|2021-11-23 22:22:00|23241.03|23121.03|23240.61|23120.61|23241.37|23121.37|23240.5|23120.5|10
1637706130000|2021-11-23 22:22:10|23240.93|23120.93|23240.68|23120.68|23241.42|23121.42|23240.2|23120.2|9
1637706140000|2021-11-23 22:22:20|23240.74|23120.74|23242.5|23122.5|23242.7|23122.7|23240.54|23120.54|10
1637706150000|2021-11-23 22:22:30|23242.74|23122.74|23242.82|23122.82|23243.41|23123.41|23242.32|23122.32|10
1637706160000|2021-11-23 22:22:40|23242.62|23122.62|23242.71|23122.71|23242.94|23122.94|23242.49|23122.49|8
1637706170000|2021-11-23 22:22:50|23242.46|23122.46|23241.75|23121.75|23242.93|23122.93|23241.75|23121.75|9
1637706180000|2021-11-23 22:23:00|23241.34|23121.34|23239.38|23119.38|23241.34|23121.34|23239.38|23119.38|9
1637706190000|2021-11-23 22:23:10|23240.17|23120.17|23240.2|23120.2|23240.82|23120.82|23239.91|23119.91|10
1637706200000|2021-11-23 22:23:20|23240.05|23120.05|23240.57|23120.57|23241.41|23121.41|23239.94|23119.94|10
1637706210000|2021-11-23 22:23:30|23240.71|23120.71|23240.52|23120.52|23241.31|23121.31|23240.28|23120.28|9
1637706220000|2021-11-23 22:23:40|23240.12|23120.12|23235.28|23115.28|23240.19|23120.19|23235.28|23115.28|10
1637706230000|2021-11-23 22:23:50|23235.07|23115.07|23230.4|23110.4|23235.07|23115.07|23230.01|23110.01|10
1637706240000|2021-11-23 22:24:00|23230.69|23110.69|23227.59|23107.59|23231.04|23111.04|23227.59|23107.59|9
1637706250000|2021-11-23 22:24:10|23227.03|23107.03|23220.28|23100.28|23227.03|23107.03|23220.28|23100.28|10
1637706260000|2021-11-23 22:24:20|23220.08|23100.08|23219|23099|23220.08|23100.08|23218.7|23098.7|10
1637706270000|2021-11-23 22:24:30|23219.07|23099.07|23219.19|23099.19|23220.1|23100.1|23219.07|23099.07|9
1637706280000|2021-11-23 22:24:40|23218.6|23098.6|23218.85|23098.85|23219.51|23099.51|23218.23|23098.23|9
1637706290000|2021-11-23 22:24:50|23218.82|23098.82|23219.26|23099.26|23219.55|23099.55|23218.71|23098.71|10
1637706300000|2021-11-23 22:25:00|23218.19|23098.19|23221.35|23101.35|23221.35|23101.35|23218.19|23098.19|10
1637706310000|2021-11-23 22:25:10|23221.65|23101.65|23222.65|23102.65|23222.68|23102.68|23221.65|23101.65|10
1637706320000|2021-11-23 22:25:20|23223.01|23103.01|23222.83|23102.83|23223.87|23103.87|23222.44|23102.44|10
1637706330000|2021-11-23 22:25:30|23222.88|23102.88|23222.2|23102.2|23222.96|23102.96|23222.2|23102.2|8
1637706340000|2021-11-23 22:25:40|23221.9|23101.9|23222.59|23102.59|23222.59|23102.59|23221.06|23101.06|10
1637706350000|2021-11-23 22:25:50|23223.08|23103.08|23226.57|23106.57|23226.65|23106.65|23223.08|23103.08|10
1637706360000|2021-11-23 22:26:00|23226.5|23106.5|23227.26|23107.26|23227.99|23107.99|23226.5|23106.5|10
1637706370000|2021-11-23 22:26:10|23227.23|23107.23|23227.51|23107.51|23227.74|23107.74|23226.97|23106.97|10
1637706380000|2021-11-23 22:26:20|23227.69|23107.69|23226.55|23106.55|23227.69|23107.69|23226.18|23106.18|10
1637706390000|2021-11-23 22:26:30|23226.01|23106.01|23230.68|23110.68|23230.68|23110.68|23226.01|23106.01|10
1637706400000|2021-11-23 22:26:40|23230.54|23110.54|23231|23111|23231|23111|23230.54|23110.54|10
1637706410000|2021-11-23 22:26:50|23231.74|23111.74|23230.08|23110.08|23231.74|23111.74|23230.08|23110.08|10
1637706420000|2021-11-23 22:27:00|23229.39|23109.39|23228.99|23108.99|23229.46|23109.46|23228.56|23108.56|9
1637706430000|2021-11-23 22:27:10|23228.8|23108.8|23225.77|23105.77|23228.8|23108.8|23225.77|23105.77|9
1637706440000|2021-11-23 22:27:20|23225.62|23105.62|23225.37|23105.37|23226.47|23106.47|23225.31|23105.31|10
1637706450000|2021-11-23 22:27:30|23224.83|23104.83|23225.99|23105.99|23226.56|23106.56|23224.3|23104.3|10
1637706460000|2021-11-23 22:27:40|23226.16|23106.16|23225.83|23105.83|23226.88|23106.88|23225.31|23105.31|9
1637706470000|2021-11-23 22:27:50|23225.85|23105.85|23225.92|23105.92|23226.04|23106.04|23225.24|23105.24|6
1637706480000|2021-11-23 22:28:00|23225.89|23105.89|23226.01|23106.01|23226.98|23106.98|23225.76|23105.76|9
1637706490000|2021-11-23 22:28:10|23225.6|23105.6|23225.95|23105.95|23226.19|23106.19|23222.62|23102.62|10
1637706500000|2021-11-23 22:28:20|23225.81|23105.81|23226.15|23106.15|23227.03|23107.03|23225.11|23105.11|10
1637706510000|2021-11-23 22:28:30|23226.44|23106.44|23225.67|23105.67|23226.63|23106.63|23224.88|23104.88|10
1637706520000|2021-11-23 22:28:40|23226.26|23106.26|23225.85|23105.85|23226.73|23106.73|23225.06|23105.06|10
1637706530000|2021-11-23 22:28:50|23225.32|23105.32|23224.37|23104.37|23225.88|23105.88|23224.12|23104.12|9
1637706540000|2021-11-23 22:29:00|23224.2|23104.2|23223.94|23103.94|23224.52|23104.52|23223.49|23103.49|10
1637706550000|2021-11-23 22:29:10|23224.35|23104.35|23223.6|23103.6|23224.87|23104.87|23223.18|23103.18|10
1637706560000|2021-11-23 22:29:20|23224.02|23104.02|23221.38|23101.38|23224.02|23104.02|23220.68|23100.68|10
1637706570000|2021-11-23 22:29:30|23221.57|23101.57|23221.48|23101.48|23221.87|23101.87|23220.11|23100.11|9
1637706580000|2021-11-23 22:29:40|23222.1|23102.1|23221.67|23101.67|23222.1|23102.1|23221.13|23101.13|10
1637706590000|2021-11-23 22:29:50|23221.98|23101.98|23222.75|23102.75|23223.27|23103.27|23221.66|23101.66|10
1637706600000|2021-11-23 22:30:00|23222.94|23102.94|23222.16|23102.16|23222.94|23102.94|23221.52|23101.52|10
1637706610000|2021-11-23 22:30:10|23221.94|23101.94|23222.13|23102.13|23222.13|23102.13|23221.1|23101.1|10
1637706620000|2021-11-23 22:30:20|23223.2|23103.2|23222.13|23102.13|23223.52|23103.52|23222.13|23102.13|10
1637706630000|2021-11-23 22:30:30|23221.75|23101.75|23221.12|23101.12|23221.75|23101.75|23220.65|23100.65|10
1637706640000|2021-11-23 22:30:40|23220.72|23100.72|23220.75|23100.75|23221.82|23101.82|23220.6|23100.6|10
1637706650000|2021-11-23 22:30:50|23220.58|23100.58|23219.1|23099.1|23220.58|23100.58|23218.72|23098.72|10
1637706660000|2021-11-23 22:31:00|23219.08|23099.08|23218.43|23098.43|23219.48|23099.48|23218.11|23098.11|9
1637706670000|2021-11-23 22:31:10|23218.11|23098.11|23217.28|23097.28|23218.25|23098.25|23217.28|23097.28|10
1637706680000|2021-11-23 22:31:20|23217.57|23097.57|23217.3|23097.3|23217.79|23097.79|23216.72|23096.72|10
1637706690000|2021-11-23 22:31:30|23216.99|23096.99|23217.01|23097.01|23217.66|23097.66|23216.92|23096.92|10
1637706700000|2021-11-23 22:31:40|23216.53|23096.53|23216.71|23096.71|23216.71|23096.71|23215.86|23095.86|10
1637706710000|2021-11-23 22:31:50|23216.38|23096.38|23213.9|23093.9|23216.38|23096.38|23213.9|23093.9|10
1637706720000|2021-11-23 22:32:00|23214.28|23094.28|23212.79|23092.79|23214.74|23094.74|23212.79|23092.79|9
1637706730000|2021-11-23 22:32:10|23212.76|23092.76|23213.49|23093.49|23213.7|23093.7|23212.73|23092.73|8
1637706740000|2021-11-23 22:32:20|23213.99|23093.99|23212.59|23092.59|23213.99|23093.99|23212.05|23092.05|9
1637706750000|2021-11-23 22:32:30|23212.73|23092.73|23211.47|23091.47|23212.79|23092.79|23211.31|23091.31|9
1637706760000|2021-11-23 22:32:40|23211.49|23091.49|23211.78|23091.78|23212.2|23092.2|23211.43|23091.43|9
1637706770000|2021-11-23 22:32:50|23211.73|23091.73|23210.15|23090.15|23212.39|23092.39|23210.15|23090.15|10
1637706780000|2021-11-23 22:33:00|23210.52|23090.52|23205.69|23085.69|23210.73|23090.73|23205.69|23085.69|10
1637706790000|2021-11-23 22:33:10|23205.63|23085.63|23206.24|23086.24|23207|23087|23205.4|23085.4|10
1637706800000|2021-11-23 22:33:20|23205.11|23085.11|23202.83|23082.83|23205.28|23085.28|23202.7|23082.7|10
1637706810000|2021-11-23 22:33:30|23203.01|23083.01|23202.28|23082.28|23204.03|23084.03|23202.28|23082.28|9
1637706820000|2021-11-23 22:33:40|23202.79|23082.79|23199.6|23079.6|23202.79|23082.79|23199.6|23079.6|10
1637706830000|2021-11-23 22:33:50|23199.84|23079.84|23196.94|23076.94|23199.84|23079.84|23196.59|23076.59|10
1637706840000|2021-11-23 22:34:00|23197.18|23077.18|23193.33|23073.33|23197.18|23077.18|23193.33|23073.33|10
1637706850000|2021-11-23 22:34:10|23193.04|23073.04|23194.74|23074.74|23194.74|23074.74|23192.57|23072.57|10
1637706860000|2021-11-23 22:34:20|23194.61|23074.61|23191.75|23071.75|23194.61|23074.61|23190.63|23070.63|10
1637706870000|2021-11-23 22:34:30|23191.79|23071.79|23190.68|23070.68|23191.79|23071.79|23190.2|23070.2|10
1637706880000|2021-11-23 22:34:40|23191.2|23071.2|23190.93|23070.93|23191.79|23071.79|23190.93|23070.93|9
1637706890000|2021-11-23 22:34:50|23191.09|23071.09|23189.41|23069.41|23191.44|23071.44|23189.41|23069.41|10
1637706900000|2021-11-23 22:35:00|23188.76|23068.76|23187.89|23067.89|23189.12|23069.12|23187.81|23067.81|10
1637706910000|2021-11-23 22:35:10|23188.04|23068.04|23187.46|23067.46|23189.22|23069.22|23187.46|23067.46|10
1637706920000|2021-11-23 22:35:20|23187.98|23067.98|23187.19|23067.19|23187.98|23067.98|23187.16|23067.16|10
1637706930000|2021-11-23 22:35:30|23187.08|23067.08|23187.02|23067.02|23188.18|23068.18|23187.02|23067.02|10
1637706940000|2021-11-23 22:35:40|23187.37|23067.37|23187.6|23067.6|23188.43|23068.43|23187.37|23067.37|9
1637706950000|2021-11-23 22:35:50|23188.12|23068.12|23187.23|23067.23|23188.35|23068.35|23186.98|23066.98|10
1637706960000|2021-11-23 22:36:00|23188.07|23068.07|23188.16|23068.16|23188.26|23068.26|23187.95|23067.95|10
1637706970000|2021-11-23 22:36:10|23187.48|23067.48|23187.57|23067.57|23187.96|23067.96|23187.26|23067.26|10
1637706980000|2021-11-23 22:36:20|23187.49|23067.49|23186.19|23066.19|23187.49|23067.49|23185.47|23065.47|10
1637706990000|2021-11-23 22:36:30|23185.95|23065.95|23186.1|23066.1|23186.94|23066.94|23185.95|23065.95|10
1637707000000|2021-11-23 22:36:40|23185.49|23065.49|23185.06|23065.06|23185.49|23065.49|23184.38|23064.38|10
1637707010000|2021-11-23 22:36:50|23184.8|23064.8|23184.88|23064.88|23185.42|23065.42|23184.3|23064.3|10
1637707020000|2021-11-23 22:37:00|23184.93|23064.93|23186.16|23066.16|23186.16|23066.16|23184.61|23064.61|10
1637707030000|2021-11-23 22:37:10|23185.46|23065.46|23187.08|23067.08|23188.7|23068.7|23185.46|23065.46|10
1637707040000|2021-11-23 22:37:20|23186.78|23066.78|23186.22|23066.22|23187.56|23067.56|23186.02|23066.02|9
1637707050000|2021-11-23 22:37:30|23186.25|23066.25|23185.53|23065.53|23186.25|23066.25|23185.53|23065.53|10
1637707060000|2021-11-23 22:37:40|23185.28|23065.28|23184.46|23064.46|23185.28|23065.28|23184.21|23064.21|10
1637707070000|2021-11-23 22:37:50|23184.45|23064.45|23183.49|23063.49|23184.45|23064.45|23183.41|23063.41|10
1637707080000|2021-11-23 22:38:00|23183.13|23063.13|23180.51|23060.51|23183.15|23063.15|23180.51|23060.51|10
1637707090000|2021-11-23 22:38:10|23180.46|23060.46|23180.65|23060.65|23181.36|23061.36|23180.46|23060.46|7
1637707100000|2021-11-23 22:38:20|23180.27|23060.27|23180.51|23060.51|23180.85|23060.85|23180.27|23060.27|9
1637707110000|2021-11-23 22:38:30|23180.57|23060.57|23179.57|23059.57|23180.57|23060.57|23179.29|23059.29|10
1637707120000|2021-11-23 22:38:40|23179.41|23059.41|23178.21|23058.21|23179.99|23059.99|23178.21|23058.21|7
1637707130000|2021-11-23 22:38:50|23178.71|23058.71|23181.57|23061.57|23181.57|23061.57|23178.08|23058.08|9
1637707140000|2021-11-23 22:39:00|23181.75|23061.75|23183.24|23063.24|23183.24|23063.24|23181.75|23061.75|9
1637707150000|2021-11-23 22:39:10|23183.07|23063.07|23185.32|23065.32|23185.81|23065.81|23182.65|23062.65|10
1637707160000|2021-11-23 22:39:20|23185.07|23065.07|23183.31|23063.31|23185.07|23065.07|23183.03|23063.03|9
1637707170000|2021-11-23 22:39:30|23183.36|23063.36|23182.62|23062.62|23183.64|23063.64|23182.56|23062.56|9
1637707180000|2021-11-23 22:39:40|23182.73|23062.73|23181.8|23061.8|23182.73|23062.73|23181.65|23061.65|9
1637707190000|2021-11-23 22:39:50|23182.2|23062.2|23182.97|23062.97|23184.58|23064.58|23182.2|23062.2|10
1637707200000|2021-11-23 22:40:00|23182.42|23062.42|23180.89|23060.89|23182.73|23062.73|23180.89|23060.89|9
1637707210000|2021-11-23 22:40:10|23180.95|23060.95|23181.9|23061.9|23181.9|23061.9|23180.95|23060.95|7
1637707220000|2021-11-23 22:40:20|23181.75|23061.75|23183.38|23063.38|23183.38|23063.38|23181.71|23061.71|10
1637707230000|2021-11-23 22:40:30|23183.61|23063.61|23184.98|23064.98|23184.98|23064.98|23182.89|23062.89|9
1637707240000|2021-11-23 22:40:40|23184.54|23064.54|23183.61|23063.61|23184.54|23064.54|23183.02|23063.02|10
1637707250000|2021-11-23 22:40:50|23185.4|23065.4|23185.47|23065.47|23186.08|23066.08|23183.9|23063.9|10
1637707260000|2021-11-23 22:41:00|23183.96|23063.96|23187.31|23067.31|23187.31|23067.31|23183.96|23063.96|10
1637707270000|2021-11-23 22:41:10|23187.98|23067.98|23189.67|23069.67|23189.85|23069.85|23187.77|23067.77|10
1637707280000|2021-11-23 22:41:20|23191.67|23071.67|23192.29|23072.29|23192.67|23072.67|23191.53|23071.53|10
1637707290000|2021-11-23 22:41:30|23192.09|23072.09|23192.72|23072.72|23192.99|23072.99|23192.09|23072.09|10
1637707300000|2021-11-23 22:41:40|23192.59|23072.59|23193.21|23073.21|23194.21|23074.21|23192.09|23072.09|10
1637707310000|2021-11-23 22:41:50|23193.62|23073.62|23197.77|23077.77|23197.77|23077.77|23193.62|23073.62|10
1637707320000|2021-11-23 22:42:00|23198.17|23078.17|23202.64|23082.64|23203.05|23083.05|23197.95|23077.95|10
1637707330000|2021-11-23 22:42:10|23202.7|23082.7|23204.3|23084.3|23204.73|23084.73|23202.7|23082.7|8
1637707340000|2021-11-23 22:42:20|23204.49|23084.49|23206.69|23086.69|23206.69|23086.69|23204.49|23084.49|10
1637707350000|2021-11-23 22:42:30|23206.86|23086.86|23209.42|23089.42|23209.42|23089.42|23206.37|23086.37|10
1637707360000|2021-11-23 22:42:40|23209.96|23089.96|23211.59|23091.59|23211.59|23091.59|23209.96|23089.96|10
1637707370000|2021-11-23 22:42:50|23211.24|23091.24|23213.6|23093.6|23213.6|23093.6|23211.23|23091.23|10
1637707380000|2021-11-23 22:43:00|23213.75|23093.75|23213.78|23093.78|23213.87|23093.87|23213.37|23093.37|9
1637707390000|2021-11-23 22:43:10|23213.53|23093.53|23213.41|23093.41|23213.53|23093.53|23212.28|23092.28|10
1637707400000|2021-11-23 22:43:20|23213.23|23093.23|23213.31|23093.31|23213.79|23093.79|23213.23|23093.23|7
1637707410000|2021-11-23 22:43:30|23212.57|23092.57|23211.06|23091.06|23213|23093|23211.01|23091.01|10
1637707420000|2021-11-23 22:43:40|23210.87|23090.87|23209.91|23089.91|23210.87|23090.87|23209.91|23089.91|9
1637707430000|2021-11-23 22:43:50|23210.11|23090.11|23209.86|23089.86|23210.81|23090.81|23209.06|23089.06|7
1637707440000|2021-11-23 22:44:00|23209.47|23089.47|23206.3|23086.3|23209.47|23089.47|23206.3|23086.3|8
1637707450000|2021-11-23 22:44:10|23206.37|23086.37|23202.42|23082.42|23206.37|23086.37|23202.42|23082.42|10
1637707460000|2021-11-23 22:44:20|23201.48|23081.48|23199.31|23079.31|23201.71|23081.71|23199.31|23079.31|10
1637707470000|2021-11-23 22:44:30|23199.16|23079.16|23198.28|23078.28|23199.8|23079.8|23197.46|23077.46|10
1637707480000|2021-11-23 22:44:40|23198.08|23078.08|23197.37|23077.37|23198.27|23078.27|23197.13|23077.13|10
1637707490000|2021-11-23 22:44:50|23197.51|23077.51|23197.22|23077.22|23198.63|23078.63|23197.22|23077.22|10
1637707500000|2021-11-23 22:45:00|23197.36|23077.36|23197.87|23077.87|23199.23|23079.23|23197.28|23077.28|10
1637707510000|2021-11-23 22:45:10|23198.29|23078.29|23196.2|23076.2|23198.29|23078.29|23196.2|23076.2|10
1637707520000|2021-11-23 22:45:20|23195.8|23075.8|23196.44|23076.44|23196.75|23076.75|23195.25|23075.25|10
1637707530000|2021-11-23 22:45:30|23196.37|23076.37|23195.71|23075.71|23196.37|23076.37|23195.15|23075.15|10
1637707540000|2021-11-23 22:45:40|23195.87|23075.87|23189.28|23069.28|23195.99|23075.99|23189.28|23069.28|9
1637707550000|2021-11-23 22:45:50|23188.47|23068.47|23187.77|23067.77|23189.17|23069.17|23187.04|23067.04|9
1637707560000|2021-11-23 22:46:00|23187.41|23067.41|23185.61|23065.61|23187.41|23067.41|23185.61|23065.61|9
1637707570000|2021-11-23 22:46:10|23185.29|23065.29|23185.2|23065.2|23186.53|23066.53|23185.2|23065.2|10
1637707580000|2021-11-23 22:46:20|23185.65|23065.65|23181.2|23061.2|23185.65|23065.65|23180.37|23060.37|10
1637707590000|2021-11-23 22:46:30|23181.19|23061.19|23181.79|23061.79|23181.79|23061.79|23180.89|23060.89|10
1637707600000|2021-11-23 22:46:40|23181.3|23061.3|23179.99|23059.99|23181.3|23061.3|23179.56|23059.56|10
1637707610000|2021-11-23 22:46:50|23181|23061|23181.08|23061.08|23181.71|23061.71|23180.65|23060.65|10
1637707620000|2021-11-23 22:47:00|23180.64|23060.64|23178.67|23058.67|23180.64|23060.64|23178.41|23058.41|10
1637707630000|2021-11-23 22:47:10|23178.56|23058.56|23178.36|23058.36|23178.56|23058.56|23177.69|23057.69|8
1637707640000|2021-11-23 22:47:20|23178.06|23058.06|23178.71|23058.71|23179.44|23059.44|23176.59|23056.59|10
1637707650000|2021-11-23 22:47:30|23178.65|23058.65|23177.72|23057.72|23179.33|23059.33|23177.49|23057.49|10
1637707660000|2021-11-23 22:47:40|23177.76|23057.76|23175.75|23055.75|23177.97|23057.97|23175.74|23055.74|9
1637707670000|2021-11-23 22:47:50|23176.92|23056.92|23176.92|23056.92|23176.92|23056.92|23175.21|23055.21|10
1637707680000|2021-11-23 22:48:00|23177.13|23057.13|23175.02|23055.02|23177.13|23057.13|23174.9|23054.9|10
1637707690000|2021-11-23 22:48:10|23175.39|23055.39|23176.52|23056.52|23176.58|23056.58|23175.39|23055.39|10
1637707700000|2021-11-23 22:48:20|23176.55|23056.55|23174.41|23054.41|23176.55|23056.55|23173.31|23053.31|9
1637707710000|2021-11-23 22:48:30|23173.42|23053.42|23173.07|23053.07|23174.29|23054.29|23173.07|23053.07|8
1637707720000|2021-11-23 22:48:40|23171.83|23051.83|23172.37|23052.37|23172.86|23052.86|23171.4|23051.4|10
1637707730000|2021-11-23 22:48:50|23170.43|23050.43|23173.07|23053.07|23173.92|23053.92|23170.43|23050.43|9
1637707740000|2021-11-23 22:49:00|23173.27|23053.27|23173.6|23053.6|23174.18|23054.18|23173.27|23053.27|8
1637707750000|2021-11-23 22:49:10|23174.68|23054.68|23174.99|23054.99|23174.99|23054.99|23173.51|23053.51|10
1637707760000|2021-11-23 22:49:20|23174.92|23054.92|23174.42|23054.42|23175.46|23055.46|23174.42|23054.42|8
1637707770000|2021-11-23 22:49:30|23174.49|23054.49|23176.12|23056.12|23177.51|23057.51|23174.44|23054.44|10
1637707780000|2021-11-23 22:49:40|23176.04|23056.04|23176.83|23056.83|23177.43|23057.43|23175.6|23055.6|10
1637707790000|2021-11-23 22:49:50|23177.03|23057.03|23179.86|23059.86|23180.04|23060.04|23176.89|23056.89|9
1637707800000|2021-11-23 22:50:00|23179.45|23059.45|23176.61|23056.61|23179.45|23059.45|23176.45|23056.45|10
1637707810000|2021-11-23 22:50:10|23175.48|23055.48|23176.94|23056.94|23177.38|23057.38|23175.48|23055.48|10
1637707820000|2021-11-23 22:50:20|23176.08|23056.08|23176.75|23056.75|23176.91|23056.91|23175.2|23055.2|9
1637707830000|2021-11-23 22:50:30|23177.55|23057.55|23176.74|23056.74|23178.09|23058.09|23176.59|23056.59|10
1637707840000|2021-11-23 22:50:40|23176.82|23056.82|23175.68|23055.68|23176.82|23056.82|23175.17|23055.17|10
1637707850000|2021-11-23 22:50:50|23176.09|23056.09|23174.34|23054.34|23176.2|23056.2|23173.27|23053.27|10
1637707860000|2021-11-23 22:51:00|23173.77|23053.77|23165.35|23045.35|23173.77|23053.77|23165.35|23045.35|10
1637707870000|2021-11-23 22:51:10|23166.13|23046.13|23165.52|23045.52|23166.52|23046.52|23165.52|23045.52|10
1637707880000|2021-11-23 22:51:20|23163.71|23043.71|23155.35|23035.35|23163.71|23043.71|23155.35|23035.35|10
1637707890000|2021-11-23 22:51:30|23154.83|23034.83|23152.3|23032.3|23154.83|23034.83|23151.66|23031.66|10
1637707900000|2021-11-23 22:51:40|23150.65|23030.65|23149.26|23029.26|23151.12|23031.12|23149.26|23029.26|10
1637707910000|2021-11-23 22:51:50|23148.32|23028.32|23144.4|23024.4|23148.32|23028.32|23144.4|23024.4|10
1637707920000|2021-11-23 22:52:00|23143.98|23023.98|23138.96|23018.96|23144.05|23024.05|23138.96|23018.96|10
1637707930000|2021-11-23 22:52:10|23139.22|23019.22|23138.31|23018.31|23139.57|23019.57|23138.31|23018.31|8
1637707940000|2021-11-23 22:52:20|23138.06|23018.06|23136.98|23016.98|23139.03|23019.03|23136.98|23016.98|9
1637707950000|2021-11-23 22:52:30|23136.63|23016.63|23127.76|23007.76|23137.26|23017.26|23127.76|23007.76|9
1637707960000|2021-11-23 22:52:40|23126.41|23006.41|23125.82|23005.82|23126.93|23006.93|23125.03|23005.03|10
1637707970000|2021-11-23 22:52:50|23125.88|23005.88|23122.87|23002.87|23125.88|23005.88|23122.53|23002.53|10
1637707980000|2021-11-23 22:53:00|23122.41|23002.41|23120.14|23000.14|23122.41|23002.41|23120.14|23000.14|9
1637707990000|2021-11-23 22:53:10|23121.1|23001.1|23120.24|23000.24|23121.18|23001.18|23119.35|22999.35|10
1637708000000|2021-11-23 22:53:20|23119.96|22999.96|23121.3|23001.3|23121.95|23001.95|23119.87|22999.87|10
1637708010000|2021-11-23 22:53:30|23121.17|23001.17|23125.08|23005.08|23125.7|23005.7|23121.17|23001.17|10
1637708020000|2021-11-23 22:53:40|23125.19|23005.19|23125.59|23005.59|23126.33|23006.33|23124.12|23004.12|10
1637708030000|2021-11-23 22:53:50|23126.4|23006.4|23125.1|23005.1|23127.36|23007.36|23125.1|23005.1|9
1637708040000|2021-11-23 22:54:00|23124.59|23004.59|23122.7|23002.7|23124.59|23004.59|23121.06|23001.06|10
1637708050000|2021-11-23 22:54:10|23122.36|23002.36|23125.56|23005.56|23125.65|23005.65|23121.94|23001.94|10
1637708060000|2021-11-23 22:54:20|23125.34|23005.34|23127.32|23007.32|23127.56|23007.56|23125.21|23005.21|10
1637708070000|2021-11-23 22:54:30|23126.95|23006.95|23126.99|23006.99|23127.57|23007.57|23126.47|23006.47|10
1637708080000|2021-11-23 22:54:40|23127.09|23007.09|23126.38|23006.38|23127.09|23007.09|23125.45|23005.45|10
1637708090000|2021-11-23 22:54:50|23125.73|23005.73|23124.72|23004.72|23125.92|23005.92|23124.3|23004.3|10
1637708100000|2021-11-23 22:55:00|23125.41|23005.41|23122.84|23002.84|23125.41|23005.41|23122.75|23002.75|9
1637708110000|2021-11-23 22:55:10|23122.34|23002.34|23123.52|23003.52|23123.52|23003.52|23121.48|23001.48|10
1637708120000|2021-11-23 22:55:20|23123.86|23003.86|23128.64|23008.64|23128.64|23008.64|23123.86|23003.86|10
1637708130000|2021-11-23 22:55:30|23129.04|23009.04|23134.64|23014.64|23134.64|23014.64|23129.04|23009.04|10
1637708140000|2021-11-23 22:55:40|23136.16|23016.16|23140.92|23020.92|23140.92|23020.92|23136.16|23016.16|10
1637708150000|2021-11-23 22:55:50|23141.3|23021.3|23141.89|23021.89|23142.61|23022.61|23141.3|23021.3|10
1637708160000|2021-11-23 22:56:00|23141.51|23021.51|23140|23020|23141.83|23021.83|23140|23020|9
1637708170000|2021-11-23 22:56:10|23140.17|23020.17|23135.98|23015.98|23140.41|23020.41|23135.98|23015.98|10
1637708180000|2021-11-23 22:56:20|23135.99|23015.99|23134.48|23014.48|23135.99|23015.99|23133.7|23013.7|10
1637708190000|2021-11-23 22:56:30|23134.03|23014.03|23133.68|23013.68|23134.03|23014.03|23132.78|23012.78|10
1637708200000|2021-11-23 22:56:40|23132.14|23012.14|23129.59|23009.59|23132.2|23012.2|23129.59|23009.59|10
1637708210000|2021-11-23 22:56:50|23128.97|23008.97|23126.9|23006.9|23128.97|23008.97|23125.72|23005.72|10
1637708220000|2021-11-23 22:57:00|23127.05|23007.05|23128.37|23008.37|23128.37|23008.37|23126.49|23006.49|10
1637708230000|2021-11-23 22:57:10|23128.27|23008.27|23130.63|23010.63|23130.94|23010.94|23127.73|23007.73|10
1637708240000|2021-11-23 22:57:20|23130.99|23010.99|23130.41|23010.41|23131.45|23011.45|23129.97|23009.97|10
1637708250000|2021-11-23 22:57:30|23130.31|23010.31|23129.2|23009.2|23131.58|23011.58|23129.2|23009.2|10
1637708260000|2021-11-23 22:57:40|23128.98|23008.98|23129.47|23009.47|23129.47|23009.47|23128.9|23008.9|10
1637708270000|2021-11-23 22:57:50|23129.34|23009.34|23130.93|23010.93|23130.93|23010.93|23129.34|23009.34|10
1637708280000|2021-11-23 22:58:00|23131.45|23011.45|23134.79|23014.79|23134.79|23014.79|23131.45|23011.45|9
1637708290000|2021-11-23 22:58:10|23134.69|23014.69|23132.85|23012.85|23134.91|23014.91|23132.69|23012.69|9
1637708300000|2021-11-23 22:58:20|23132.7|23012.7|23132.73|23012.73|23133.96|23013.96|23132.24|23012.24|10
1637708310000|2021-11-23 22:58:30|23132.68|23012.68|23132.04|23012.04|23132.88|23012.88|23132.04|23012.04|9
1637708320000|2021-11-23 22:58:40|23132.33|23012.33|23134.54|23014.54|23134.54|23014.54|23131.85|23011.85|10
1637708330000|2021-11-23 22:58:50|23134.74|23014.74|23138.12|23018.12|23138.12|23018.12|23134.74|23014.74|10
1637708340000|2021-11-23 22:59:00|23136.93|23016.93|23140.39|23020.39|23140.39|23020.39|23136.93|23016.93|10
1637708350000|2021-11-23 22:59:10|23140.5|23020.5|23144.28|23024.28|23144.28|23024.28|23140.5|23020.5|10
1637708360000|2021-11-23 22:59:20|23144.52|23024.52|23145.52|23025.52|23145.52|23025.52|23143.24|23023.24|9
1637708370000|2021-11-23 22:59:30|23145.94|23025.94|23147.69|23027.69|23147.69|23027.69|23145.17|23025.17|9
1637708380000|2021-11-23 22:59:40|23148.06|23028.06|23159.52|23039.52|23159.52|23039.52|23148.06|23028.06|9
1637708390000|2021-11-23 22:59:50|23159.61|23039.61|23163.43|23043.43|23163.43|23043.43|23159.61|23039.61|9
1637708400000|2021-11-23 23:00:00|23164.8|23044.8|23164.83|23044.83|23165.68|23045.68|23163.55|23043.55|10
1637708410000|2021-11-23 23:00:10|23165.09|23045.09|23174.13|23054.13|23174.44|23054.44|23165.09|23045.09|10
1637708420000|2021-11-23 23:00:20|23174.36|23054.36|23183.05|23063.05|23183.77|23063.77|23174.36|23054.36|10
1637708430000|2021-11-23 23:00:30|23183.09|23063.09|23179.46|23059.46|23183.09|23063.09|23179.27|23059.27|10
1637708440000|2021-11-23 23:00:40|23180.07|23060.07|23181.15|23061.15|23182.32|23062.32|23180.07|23060.07|10
1637708450000|2021-11-23 23:00:50|23182.12|23062.12|23179.46|23059.46|23182.12|23062.12|23177.68|23057.68|10
1637708460000|2021-11-23 23:01:00|23179.79|23059.79|23180.39|23060.39|23181.79|23061.79|23179.79|23059.79|9
1637708470000|2021-11-23 23:01:10|23180.54|23060.54|23180.53|23060.53|23181.63|23061.63|23180.53|23060.53|9
1637708480000|2021-11-23 23:01:20|23179.97|23059.97|23178.15|23058.15|23179.97|23059.97|23177.96|23057.96|9
1637708490000|2021-11-23 23:01:30|23178.14|23058.14|23173.06|23053.06|23178.14|23058.14|23173.06|23053.06|10
1637708500000|2021-11-23 23:01:40|23172.09|23052.09|23164.25|23044.25|23172.09|23052.09|23164.25|23044.25|10
1637708510000|2021-11-23 23:01:50|23163.27|23043.27|23156.77|23036.77|23163.46|23043.46|23156.77|23036.77|10
1637708520000|2021-11-23 23:02:00|23155.07|23035.07|23150.4|23030.4|23155.07|23035.07|23150.4|23030.4|8
1637708530000|2021-11-23 23:02:10|23150.47|23030.47|23150.49|23030.49|23151.08|23031.08|23149.19|23029.19|9
1637708540000|2021-11-23 23:02:20|23150.55|23030.55|23152.77|23032.77|23153.12|23033.12|23150.16|23030.16|9
1637708550000|2021-11-23 23:02:30|23153.86|23033.86|23155.64|23035.64|23155.88|23035.88|23153.86|23033.86|10
1637708560000|2021-11-23 23:02:40|23156.17|23036.17|23157.04|23037.04|23157.04|23037.04|23155.46|23035.46|10
1637708570000|2021-11-23 23:02:50|23157.87|23037.87|23158.34|23038.34|23158.34|23038.34|23157.82|23037.82|3
1637708880000|2021-11-23 23:08:00|23138.89|23018.89|23138.82|23018.82|23138.89|23018.89|23138.82|23018.82|2
1637708890000|2021-11-23 23:08:10|23138.25|23018.25|23142.56|23022.56|23142.56|23022.56|23138.25|23018.25|10
1637708900000|2021-11-23 23:08:20|23143.27|23023.27|23142.62|23022.62|23143.49|23023.49|23141.99|23021.99|10
1637708910000|2021-11-23 23:08:30|23142.84|23022.84|23144.09|23024.09|23145.15|23025.15|23142.84|23022.84|10
1637708920000|2021-11-23 23:08:40|23144.48|23024.48|23140.06|23020.06|23144.48|23024.48|23140.06|23020.06|10
1637708930000|2021-11-23 23:08:50|23139.24|23019.24|23137.83|23017.83|23140.19|23020.19|23137.43|23017.43|9
1637708940000|2021-11-23 23:09:00|23137.55|23017.55|23140.77|23020.77|23140.77|23020.77|23137.55|23017.55|10
1637708950000|2021-11-23 23:09:10|23140.84|23020.84|23141.4|23021.4|23141.88|23021.88|23140.29|23020.29|10
1637708960000|2021-11-23 23:09:20|23141.46|23021.46|23140.98|23020.98|23141.46|23021.46|23140.53|23020.53|10
1637708970000|2021-11-23 23:09:30|23140.33|23020.33|23144.82|23024.82|23144.82|23024.82|23140.17|23020.17|10
1637708980000|2021-11-23 23:09:40|23144.79|23024.79|23152.22|23032.22|23152.22|23032.22|23144.79|23024.79|10
1637708990000|2021-11-23 23:09:50|23153.21|23033.21|23157.97|23037.97|23157.97|23037.97|23153.12|23033.12|10
1637709000000|2021-11-23 23:10:00|23157.47|23037.47|23157.81|23037.81|23157.81|23037.81|23156.29|23036.29|10
1637709010000|2021-11-23 23:10:10|23157.4|23037.4|23157.99|23037.99|23159.71|23039.71|23157.2|23037.2|9
1637709020000|2021-11-23 23:10:20|23157.15|23037.15|23157.15|23037.15|23157.15|23037.15|23156|23036|10
1637709030000|2021-11-23 23:10:30|23157.49|23037.49|23158.69|23038.69|23158.69|23038.69|23156.06|23036.06|10
1637709040000|2021-11-23 23:10:40|23158.65|23038.65|23156.57|23036.57|23158.99|23038.99|23156.57|23036.57|8
1637709050000|2021-11-23 23:10:50|23156.74|23036.74|23161.57|23041.57|23161.57|23041.57|23156.74|23036.74|10
1637709060000|2021-11-23 23:11:00|23159.98|23039.98|23158.89|23038.89|23160.41|23040.41|23158.75|23038.75|10
1637709070000|2021-11-23 23:11:10|23158.28|23038.28|23157.55|23037.55|23159.14|23039.14|23157.55|23037.55|10
1637709080000|2021-11-23 23:11:20|23158.32|23038.32|23156.04|23036.04|23158.32|23038.32|23155.9|23035.9|10
1637709090000|2021-11-23 23:11:30|23156.14|23036.14|23153.92|23033.92|23156.14|23036.14|23153.92|23033.92|10
1637709100000|2021-11-23 23:11:40|23154.18|23034.18|23153.58|23033.58|23154.18|23034.18|23153.11|23033.11|10
1637709110000|2021-11-23 23:11:50|23153.93|23033.93|23156.5|23036.5|23156.5|23036.5|23153.93|23033.93|9
1637709120000|2021-11-23 23:12:00|23157.05|23037.05|23157.47|23037.47|23157.61|23037.61|23157.05|23037.05|10
1637709130000|2021-11-23 23:12:10|23158.32|23038.32|23159.73|23039.73|23159.94|23039.94|23158.04|23038.04|10
1637709140000|2021-11-23 23:12:20|23159.31|23039.31|23159.02|23039.02|23159.98|23039.98|23159.02|23039.02|10
1637709150000|2021-11-23 23:12:30|23159.04|23039.04|23156.18|23036.18|23159.04|23039.04|23154.38|23034.38|10
1637709160000|2021-11-23 23:12:40|23157.01|23037.01|23158.63|23038.63|23158.63|23038.63|23156.6|23036.6|10
1637709170000|2021-11-23 23:12:50|23157.91|23037.91|23158.44|23038.44|23158.44|23038.44|23157.38|23037.38|8
1637709180000|2021-11-23 23:13:00|23158.38|23038.38|23157.71|23037.71|23158.82|23038.82|23157.43|23037.43|9
1637709190000|2021-11-23 23:13:10|23158.76|23038.76|23158.79|23038.79|23159.68|23039.68|23158.76|23038.76|10
1637709200000|2021-11-23 23:13:20|23159.19|23039.19|23160.88|23040.88|23160.88|23040.88|23158.76|23038.76|10
1637709210000|2021-11-23 23:13:30|23161.02|23041.02|23165.16|23045.16|23165.16|23045.16|23160.96|23040.96|9
1637709220000|2021-11-23 23:13:40|23166.01|23046.01|23167.63|23047.63|23167.81|23047.81|23166.01|23046.01|9
1637709230000|2021-11-23 23:13:50|23167.75|23047.75|23166.82|23046.82|23168.15|23048.15|23166.18|23046.18|10
1637709240000|2021-11-23 23:14:00|23166.79|23046.79|23166.98|23046.98|23167|23047|23166.51|23046.51|10
1637709250000|2021-11-23 23:14:10|23167.09|23047.09|23166.39|23046.39|23167.09|23047.09|23165.98|23045.98|9
1637709260000|2021-11-23 23:14:20|23166.3|23046.3|23166.68|23046.68|23166.68|23046.68|23165.08|23045.08|10
1637709270000|2021-11-23 23:14:30|23166.87|23046.87|23172.11|23052.11|23172.11|23052.11|23166.87|23046.87|10
1637709280000|2021-11-23 23:14:40|23172.19|23052.19|23175.8|23055.8|23175.8|23055.8|23172.19|23052.19|10
1637709290000|2021-11-23 23:14:50|23176.58|23056.58|23175.88|23055.88|23176.58|23056.58|23175.88|23055.88|9
1637709300000|2021-11-23 23:15:00|23175.91|23055.91|23176.61|23056.61|23176.72|23056.72|23175.58|23055.58|10
1637709310000|2021-11-23 23:15:10|23176.08|23056.08|23171.43|23051.43|23176.13|23056.13|23171.43|23051.43|10
1637709320000|2021-11-23 23:15:20|23170.33|23050.33|23170.3|23050.3|23170.97|23050.97|23168.43|23048.43|10
1637709330000|2021-11-23 23:15:30|23169.77|23049.77|23167.44|23047.44|23169.85|23049.85|23167.44|23047.44|10
1637709340000|2021-11-23 23:15:40|23168.06|23048.06|23169.22|23049.22|23169.22|23049.22|23166.96|23046.96|10
1637709350000|2021-11-23 23:15:50|23169.59|23049.59|23176.69|23056.69|23176.69|23056.69|23169.59|23049.59|10
1637709360000|2021-11-23 23:16:00|23176.66|23056.66|23178.16|23058.16|23178.16|23058.16|23175.79|23055.79|10
1637709370000|2021-11-23 23:16:10|23178.64|23058.64|23182.92|23062.92|23183.24|23063.24|23178.64|23058.64|10
1637709380000|2021-11-23 23:16:20|23183.09|23063.09|23188.11|23068.11|23188.11|23068.11|23182.59|23062.59|10
1637709390000|2021-11-23 23:16:30|23188.19|23068.19|23189.54|23069.54|23191.1|23071.1|23187.88|23067.88|10
1637709400000|2021-11-23 23:16:40|23190.96|23070.96|23189.63|23069.63|23191.29|23071.29|23189.63|23069.63|10
1637709410000|2021-11-23 23:16:50|23190.61|23070.61|23190.31|23070.31|23190.88|23070.88|23189.07|23069.07|9
1637709420000|2021-11-23 23:17:00|23190.37|23070.37|23191.14|23071.14|23192.04|23072.04|23190.2|23070.2|10
1637709430000|2021-11-23 23:17:10|23191.04|23071.04|23188.9|23068.9|23191.1|23071.1|23188.9|23068.9|10
1637709440000|2021-11-23 23:17:20|23188.55|23068.55|23187.73|23067.73|23188.55|23068.55|23187.1|23067.1|10
1637709450000|2021-11-23 23:17:30|23187.63|23067.63|23190.5|23070.5|23190.5|23070.5|23186.96|23066.96|10
1637709460000|2021-11-23 23:17:40|23190.69|23070.69|23187.96|23067.96|23190.69|23070.69|23187.96|23067.96|10
1637709470000|2021-11-23 23:17:50|23187.72|23067.72|23192.52|23072.52|23192.52|23072.52|23186.17|23066.17|10
1637709480000|2021-11-23 23:18:00|23192.69|23072.69|23196.53|23076.53|23196.53|23076.53|23192.69|23072.69|10
1637709490000|2021-11-23 23:18:10|23197.04|23077.04|23198.71|23078.71|23199.24|23079.24|23197.04|23077.04|9
1637709500000|2021-11-23 23:18:20|23199.98|23079.98|23202.67|23082.67|23202.92|23082.92|23199.98|23079.98|10
1637709510000|2021-11-23 23:18:30|23202.15|23082.15|23205.07|23085.07|23205.07|23085.07|23202.15|23082.15|10
1637709520000|2021-11-23 23:18:40|23205.7|23085.7|23204.75|23084.75|23206.2|23086.2|23204.75|23084.75|10
1637709530000|2021-11-23 23:18:50|23205.75|23085.75|23208.84|23088.84|23208.84|23088.84|23205.57|23085.57|10
1637709540000|2021-11-23 23:19:00|23210.12|23090.12|23217.42|23097.42|23217.42|23097.42|23210.12|23090.12|10
1637709550000|2021-11-23 23:19:10|23217.17|23097.17|23219.92|23099.92|23219.92|23099.92|23216.25|23096.25|10
1637709560000|2021-11-23 23:19:20|23220.02|23100.02|23220.25|23100.25|23221.17|23101.17|23220.02|23100.02|10
1637709570000|2021-11-23 23:19:30|23220.69|23100.69|23219.74|23099.74|23220.69|23100.69|23219.35|23099.35|10
1637709580000|2021-11-23 23:19:40|23220.51|23100.51|23220.42|23100.42|23220.51|23100.51|23219.05|23099.05|10
1637709590000|2021-11-23 23:19:50|23221.13|23101.13|23219.15|23099.15|23221.9|23101.9|23219.15|23099.15|10
1637709600000|2021-11-23 23:20:00|23219.57|23099.57|23218.63|23098.63|23220.13|23100.13|23218.63|23098.63|10
1637709610000|2021-11-23 23:20:10|23218.35|23098.35|23217.24|23097.24|23219.18|23099.18|23217.24|23097.24|10
1637709620000|2021-11-23 23:20:20|23217.52|23097.52|23213.67|23093.67|23218.19|23098.19|23213.6|23093.6|10
1637709630000|2021-11-23 23:20:30|23213.55|23093.55|23215.92|23095.92|23216.86|23096.86|23213.55|23093.55|10
1637709640000|2021-11-23 23:20:40|23215.85|23095.85|23218.27|23098.27|23218.27|23098.27|23215.85|23095.85|10
1637709650000|2021-11-23 23:20:50|23218.55|23098.55|23218.21|23098.21|23219.59|23099.59|23217.81|23097.81|10
1637709660000|2021-11-23 23:21:00|23218.18|23098.18|23218.51|23098.51|23219.72|23099.72|23217.75|23097.75|10
1637709670000|2021-11-23 23:21:10|23218.92|23098.92|23217.9|23097.9|23219.36|23099.36|23217.21|23097.21|8
1637709680000|2021-11-23 23:21:20|23217.98|23097.98|23220.1|23100.1|23220.1|23100.1|23217.51|23097.51|10
1637709690000|2021-11-23 23:21:30|23220.03|23100.03|23221.36|23101.36|23221.89|23101.89|23220.03|23100.03|10
1637709700000|2021-11-23 23:21:40|23221.22|23101.22|23223.45|23103.45|23223.45|23103.45|23221.22|23101.22|10
1637709710000|2021-11-23 23:21:50|23224.1|23104.1|23224.61|23104.61|23225.61|23105.61|23223.61|23103.61|10
1637709720000|2021-11-23 23:22:00|23224.8|23104.8|23222.68|23102.68|23224.87|23104.87|23222.68|23102.68|10
1637709730000|2021-11-23 23:22:10|23221.88|23101.88|23221.45|23101.45|23223.38|23103.38|23220.7|23100.7|10
1637709740000|2021-11-23 23:22:20|23221.17|23101.17|23221.07|23101.07|23221.76|23101.76|23220.65|23100.65|9
1637709750000|2021-11-23 23:22:30|23220.72|23100.72|23219.84|23099.84|23220.72|23100.72|23219.84|23099.84|9
1637709760000|2021-11-23 23:22:40|23217.83|23097.83|23213.73|23093.73|23217.83|23097.83|23213.66|23093.66|10
1637709770000|2021-11-23 23:22:50|23212.74|23092.74|23211.47|23091.47|23212.82|23092.82|23211.47|23091.47|10
1637709780000|2021-11-23 23:23:00|23211.49|23091.49|23213.21|23093.21|23213.21|23093.21|23211.49|23091.49|10
1637709790000|2021-11-23 23:23:10|23213.14|23093.14|23210.37|23090.37|23213.14|23093.14|23210.37|23090.37|10
1637709800000|2021-11-23 23:23:20|23210.76|23090.76|23208.37|23088.37|23210.76|23090.76|23208.37|23088.37|10
1637709810000|2021-11-23 23:23:30|23208.25|23088.25|23207.31|23087.31|23209.02|23089.02|23207.31|23087.31|10
1637709820000|2021-11-23 23:23:40|23207|23087|23203.29|23083.29|23207|23087|23203.29|23083.29|10
1637709830000|2021-11-23 23:23:50|23203.09|23083.09|23201.33|23081.33|23203.81|23083.81|23201.33|23081.33|10
1637709840000|2021-11-23 23:24:00|23200.99|23080.99|23199|23079|23201.12|23081.12|23199|23079|10
1637709850000|2021-11-23 23:24:10|23198.49|23078.49|23198.25|23078.25|23199.25|23079.25|23198.25|23078.25|10
1637709860000|2021-11-23 23:24:20|23198.83|23078.83|23198.36|23078.36|23199.46|23079.46|23198.19|23078.19|10
1637709870000|2021-11-23 23:24:30|23198.31|23078.31|23200.12|23080.12|23200.12|23080.12|23196.48|23076.48|10
1637709880000|2021-11-23 23:24:40|23200.96|23080.96|23204.2|23084.2|23204.2|23084.2|23200.32|23080.32|10
1637709890000|2021-11-23 23:24:50|23203.56|23083.56|23203.57|23083.57|23203.77|23083.77|23201.2|23081.2|10
1637709900000|2021-11-23 23:25:00|23203.73|23083.73|23205.47|23085.47|23205.62|23085.62|23203.68|23083.68|10
1637709910000|2021-11-23 23:25:10|23205.58|23085.58|23200.4|23080.4|23205.58|23085.58|23200.33|23080.33|10
1637709920000|2021-11-23 23:25:20|23200.37|23080.37|23200.65|23080.65|23201.96|23081.96|23200.37|23080.37|10
1637709930000|2021-11-23 23:25:30|23200.4|23080.4|23196.22|23076.22|23200.4|23080.4|23196.22|23076.22|9
1637709940000|2021-11-23 23:25:40|23195.4|23075.4|23192.91|23072.91|23195.4|23075.4|23192.91|23072.91|10
1637709950000|2021-11-23 23:25:50|23192.04|23072.04|23188.94|23068.94|23192.04|23072.04|23188.94|23068.94|10
1637709960000|2021-11-23 23:26:00|23189.46|23069.46|23188.77|23068.77|23190.01|23070.01|23188.77|23068.77|10
1637709970000|2021-11-23 23:26:10|23189.29|23069.29|23188.07|23068.07|23189.29|23069.29|23188.07|23068.07|8
1637709980000|2021-11-23 23:26:20|23187.61|23067.61|23186.26|23066.26|23187.61|23067.61|23185.98|23065.98|10
1637709990000|2021-11-23 23:26:30|23185.7|23065.7|23184.27|23064.27|23185.7|23065.7|23184.27|23064.27|9
1637710000000|2021-11-23 23:26:40|23183.71|23063.71|23182.82|23062.82|23183.71|23063.71|23182.23|23062.23|10
1637710010000|2021-11-23 23:26:50|23182.52|23062.52|23181.51|23061.51|23182.83|23062.83|23181.51|23061.51|10
1637710020000|2021-11-23 23:27:00|23181.68|23061.68|23178.41|23058.41|23181.68|23061.68|23178.41|23058.41|10
1637710030000|2021-11-23 23:27:10|23177.63|23057.63|23155.27|23035.27|23177.63|23057.63|23151.53|23031.53|10
1637710040000|2021-11-23 23:27:20|23158.68|23038.68|23158.98|23038.98|23159.93|23039.93|23158|23038|10
1637710050000|2021-11-23 23:27:30|23158.8|23038.8|23153.75|23033.75|23158.8|23038.8|23153.75|23033.75|9
1637710060000|2021-11-23 23:27:40|23154.13|23034.13|23147.19|23027.19|23154.13|23034.13|23147.19|23027.19|10
1637710070000|2021-11-23 23:27:50|23147.04|23027.04|23141.51|23021.51|23147.04|23027.04|23141.51|23021.51|10
1637710080000|2021-11-23 23:28:00|23140.96|23020.96|23139.57|23019.57|23140.96|23020.96|23139.57|23019.57|10
1637710090000|2021-11-23 23:28:10|23139.24|23019.24|23143.22|23023.22|23143.75|23023.75|23138.29|23018.29|10
1637710100000|2021-11-23 23:28:20|23143.88|23023.88|23145.84|23025.84|23145.94|23025.94|23142.74|23022.74|9
1637710110000|2021-11-23 23:28:30|23146.04|23026.04|23146.1|23026.1|23146.64|23026.64|23144.94|23024.94|10
1637710120000|2021-11-23 23:28:40|23146.52|23026.52|23147.85|23027.85|23148|23028|23146.31|23026.31|10
1637710130000|2021-11-23 23:28:50|23147.48|23027.48|23147.7|23027.7|23147.86|23027.86|23147.03|23027.03|9
1637710140000|2021-11-23 23:29:00|23147.63|23027.63|23145.94|23025.94|23147.63|23027.63|23145.94|23025.94|10
1637710150000|2021-11-23 23:29:10|23146.41|23026.41|23149.04|23029.04|23149.04|23029.04|23146.41|23026.41|10
1637710160000|2021-11-23 23:29:20|23149.45|23029.45|23153.75|23033.75|23153.75|23033.75|23149.45|23029.45|10
1637710170000|2021-11-23 23:29:30|23153.97|23033.97|23160.71|23040.71|23160.71|23040.71|23153.97|23033.97|10
1637710180000|2021-11-23 23:29:40|23160.08|23040.08|23160.37|23040.37|23160.74|23040.74|23160.08|23040.08|10
1637710190000|2021-11-23 23:29:50|23159.87|23039.87|23162.03|23042.03|23162.44|23042.44|23159.87|23039.87|9
1637710200000|2021-11-23 23:30:00|23162.68|23042.68|23167.17|23047.17|23167.17|23047.17|23162.68|23042.68|10
1637710210000|2021-11-23 23:30:10|23166.56|23046.56|23170.75|23050.75|23170.75|23050.75|23166.56|23046.56|10
1637710220000|2021-11-23 23:30:20|23171.91|23051.91|23174.16|23054.16|23175.4|23055.4|23171.63|23051.63|10
1637710230000|2021-11-23 23:30:30|23174.6|23054.6|23174.28|23054.28|23175.23|23055.23|23173.8|23053.8|10
1637710240000|2021-11-23 23:30:40|23174.79|23054.79|23176.2|23056.2|23176.2|23056.2|23174.56|23054.56|10
1637710250000|2021-11-23 23:30:50|23176.04|23056.04|23179.2|23059.2|23179.52|23059.52|23176.04|23056.04|10
1637710260000|2021-11-23 23:31:00|23179.77|23059.77|23179.65|23059.65|23179.77|23059.77|23178.71|23058.71|10
1637710270000|2021-11-23 23:31:10|23179.77|23059.77|23180.59|23060.59|23181.65|23061.65|23179.77|23059.77|10
1637710280000|2021-11-23 23:31:20|23181.01|23061.01|23181.13|23061.13|23181.77|23061.77|23180.42|23060.42|10
1637710290000|2021-11-23 23:31:30|23181.11|23061.11|23181.34|23061.34|23182.64|23062.64|23180.88|23060.88|10
1637710300000|2021-11-23 23:31:40|23180.85|23060.85|23183.24|23063.24|23183.24|23063.24|23180.57|23060.57|10
1637710310000|2021-11-23 23:31:50|23184.12|23064.12|23188.65|23068.65|23188.65|23068.65|23184.12|23064.12|9
1637710320000|2021-11-23 23:32:00|23188.85|23068.85|23193.47|23073.47|23193.47|23073.47|23188.68|23068.68|10
1637710330000|2021-11-23 23:32:10|23193.31|23073.31|23195.11|23075.11|23195.28|23075.28|23192.62|23072.62|10
1637710340000|2021-11-23 23:32:20|23195.21|23075.21|23198.39|23078.39|23199.03|23079.03|23195.21|23075.21|10
1637710350000|2021-11-23 23:32:30|23198.02|23078.02|23200.34|23080.34|23200.34|23080.34|23198.02|23078.02|9
1637710360000|2021-11-23 23:32:40|23199.75|23079.75|23203.31|23083.31|23203.7|23083.7|23199.75|23079.75|10
1637710370000|2021-11-23 23:32:50|23203.72|23083.72|23205.1|23085.1|23205.34|23085.34|23203|23083|9
1637710380000|2021-11-23 23:33:00|23205.12|23085.12|23202.24|23082.24|23205.37|23085.37|23202.24|23082.24|10
1637710390000|2021-11-23 23:33:10|23201.73|23081.73|23201.8|23081.8|23202.12|23082.12|23201.33|23081.33|10
1637710400000|2021-11-23 23:33:20|23200.38|23080.38|23196.25|23076.25|23200.38|23080.38|23196.25|23076.25|10
1637710410000|2021-11-23 23:33:30|23196.46|23076.46|23193.67|23073.67|23196.81|23076.81|23193.67|23073.67|10
1637710420000|2021-11-23 23:33:40|23193.61|23073.61|23192.01|23072.01|23193.61|23073.61|23191.12|23071.12|10
1637710430000|2021-11-23 23:33:50|23192.19|23072.19|23195.14|23075.14|23195.36|23075.36|23192.13|23072.13|10
1637710440000|2021-11-23 23:34:00|23195.36|23075.36|23192.66|23072.66|23195.77|23075.77|23191.8|23071.8|10
1637710450000|2021-11-23 23:34:10|23192.24|23072.24|23192.33|23072.33|23193.59|23073.59|23190.91|23070.91|10
1637710460000|2021-11-23 23:34:20|23191.24|23071.24|23189.63|23069.63|23191.38|23071.38|23189.63|23069.63|10
1637710470000|2021-11-23 23:34:30|23188.95|23068.95|23185.84|23065.84|23189.46|23069.46|23185.84|23065.84|10
1637710480000|2021-11-23 23:34:40|23185.59|23065.59|23183.75|23063.75|23185.59|23065.59|23183.75|23063.75|10
1637710490000|2021-11-23 23:34:50|23184.07|23064.07|23185.41|23065.41|23186.11|23066.11|23183.95|23063.95|9
1637710500000|2021-11-23 23:35:00|23185.53|23065.53|23184.39|23064.39|23185.7|23065.7|23184.39|23064.39|10
1637710510000|2021-11-23 23:35:10|23184.38|23064.38|23185.02|23065.02|23185.02|23065.02|23184.09|23064.09|10
1637710520000|2021-11-23 23:35:20|23185.09|23065.09|23182.94|23062.94|23185.19|23065.19|23182.94|23062.94|10
1637710530000|2021-11-23 23:35:30|23182.48|23062.48|23178.99|23058.99|23182.48|23062.48|23178.99|23058.99|10
1637710540000|2021-11-23 23:35:40|23178.9|23058.9|23179.45|23059.45|23179.7|23059.7|23178.59|23058.59|10
1637710550000|2021-11-23 23:35:50|23180.43|23060.43|23180.01|23060.01|23180.75|23060.75|23179.33|23059.33|10
1637710560000|2021-11-23 23:36:00|23180.38|23060.38|23182.87|23062.87|23183.17|23063.17|23179.52|23059.52|10
1637710570000|2021-11-23 23:36:10|23183.03|23063.03|23185.14|23065.14|23185.54|23065.54|23183.03|23063.03|10
1637710580000|2021-11-23 23:36:20|23185.35|23065.35|23185.76|23065.76|23186.28|23066.28|23185.35|23065.35|10
1637710590000|2021-11-23 23:36:30|23187.98|23067.98|23197.74|23077.74|23197.74|23077.74|23187.98|23067.98|10
1637710600000|2021-11-23 23:36:40|23197.59|23077.59|23200.84|23080.84|23200.84|23080.84|23197.59|23077.59|10
1637710610000|2021-11-23 23:36:50|23202.06|23082.06|23205.69|23085.69|23206.19|23086.19|23201.82|23081.82|10
1637710620000|2021-11-23 23:37:00|23206.41|23086.41|23207.63|23087.63|23208.67|23088.67|23206.41|23086.41|10
1637710630000|2021-11-23 23:37:10|23207.94|23087.94|23209.47|23089.47|23210.07|23090.07|23207.73|23087.73|8
1637710640000|2021-11-23 23:37:20|23209.43|23089.43|23209.04|23089.04|23210.05|23090.05|23208.56|23088.56|10
1637710650000|2021-11-23 23:37:30|23209.36|23089.36|23209.8|23089.8|23209.8|23089.8|23208.83|23088.83|10
1637710660000|2021-11-23 23:37:40|23209.87|23089.87|23216.68|23096.68|23216.68|23096.68|23209.87|23089.87|9
1637710670000|2021-11-23 23:37:50|23217.41|23097.41|23216.68|23096.68|23217.81|23097.81|23216.68|23096.68|10
1637710680000|2021-11-23 23:38:00|23217.74|23097.74|23218.28|23098.28|23218.34|23098.34|23216.23|23096.23|10
1637710690000|2021-11-23 23:38:10|23218.99|23098.99|23217.02|23097.02|23219.86|23099.86|23217.02|23097.02|10
1637710700000|2021-11-23 23:38:20|23216.64|23096.64|23219.68|23099.68|23220.27|23100.27|23216.64|23096.64|10
1637710710000|2021-11-23 23:38:30|23220.39|23100.39|23221.89|23101.89|23221.89|23101.89|23220.39|23100.39|9
1637710720000|2021-11-23 23:38:40|23222.35|23102.35|23224.1|23104.1|23224.1|23104.1|23221.77|23101.77|9
1637710730000|2021-11-23 23:38:50|23224.16|23104.16|23224.95|23104.95|23224.95|23104.95|23223.72|23103.72|10
1637710740000|2021-11-23 23:39:00|23225.16|23105.16|23225.64|23105.64|23225.85|23105.85|23224.15|23104.15|10
1637710750000|2021-11-23 23:39:10|23225.1|23105.1|23225.57|23105.57|23225.83|23105.83|23224.98|23104.98|10
1637710760000|2021-11-23 23:39:20|23225.96|23105.96|23225.16|23105.16|23226.74|23106.74|23225.16|23105.16|9
1637710770000|2021-11-23 23:39:30|23223.97|23103.97|23222.38|23102.38|23224.43|23104.43|23222.38|23102.38|10
1637710780000|2021-11-23 23:39:40|23222.29|23102.29|23220.9|23100.9|23222.29|23102.29|23219.02|23099.02|10
1637710790000|2021-11-23 23:39:50|23221.25|23101.25|23221.72|23101.72|23221.72|23101.72|23220.28|23100.28|10
1637710800000|2021-11-23 23:40:00|23221.57|23101.57|23219.91|23099.91|23221.63|23101.63|23219.91|23099.91|10
1637710810000|2021-11-23 23:40:10|23219.32|23099.32|23218.65|23098.65|23219.55|23099.55|23218.62|23098.62|10
1637710820000|2021-11-23 23:40:20|23218.32|23098.32|23218.25|23098.25|23218.32|23098.32|23217.95|23097.95|10
1637710830000|2021-11-23 23:40:30|23218.22|23098.22|23219.3|23099.3|23220.39|23100.39|23218.22|23098.22|10
1637710840000|2021-11-23 23:40:40|23219.89|23099.89|23219.42|23099.42|23219.89|23099.89|23219.15|23099.15|10
1637710850000|2021-11-23 23:40:50|23219.33|23099.33|23220.18|23100.18|23220.34|23100.34|23219.33|23099.33|10
1637710860000|2021-11-23 23:41:00|23220.42|23100.42|23215.79|23095.79|23220.63|23100.63|23215.79|23095.79|9
1637710870000|2021-11-23 23:41:10|23214.8|23094.8|23214.7|23094.7|23215.5|23095.5|23214.59|23094.59|10
1637710880000|2021-11-23 23:41:20|23215.3|23095.3|23213.76|23093.76|23215.3|23095.3|23213.53|23093.53|9
1637710890000|2021-11-23 23:41:30|23213.32|23093.32|23211.04|23091.04|23213.32|23093.32|23210.74|23090.74|10
1637710900000|2021-11-23 23:41:40|23211.02|23091.02|23209.06|23089.06|23211.8|23091.8|23209.06|23089.06|9
1637710910000|2021-11-23 23:41:50|23208.09|23088.09|23205.67|23085.67|23208.09|23088.09|23205.67|23085.67|10
1637710920000|2021-11-23 23:42:00|23205.9|23085.9|23206.49|23086.49|23206.49|23086.49|23205.82|23085.82|10
1637710930000|2021-11-23 23:42:10|23206.59|23086.59|23207.47|23087.47|23207.79|23087.79|23206.59|23086.59|10
1637710940000|2021-11-23 23:42:20|23207.27|23087.27|23206.43|23086.43|23207.41|23087.41|23205.96|23085.96|10
1637710950000|2021-11-23 23:42:30|23206.18|23086.18|23202.94|23082.94|23206.39|23086.39|23202.94|23082.94|10
1637710960000|2021-11-23 23:42:40|23203.18|23083.18|23200.43|23080.43|23203.24|23083.24|23200.43|23080.43|10
1637710970000|2021-11-23 23:42:50|23199.9|23079.9|23199.24|23079.24|23200.32|23080.32|23198.76|23078.76|10
1637710980000|2021-11-23 23:43:00|23197.24|23077.24|23196.92|23076.92|23197.54|23077.54|23196.7|23076.7|9
1637710990000|2021-11-23 23:43:10|23196.78|23076.78|23194.06|23074.06|23196.78|23076.78|23192.63|23072.63|10
1637711000000|2021-11-23 23:43:20|23193.09|23073.09|23190.57|23070.57|23193.09|23073.09|23190.57|23070.57|9
1637711010000|2021-11-23 23:43:30|23190.14|23070.14|23184.61|23064.61|23190.14|23070.14|23184.61|23064.61|10
1637711020000|2021-11-23 23:43:40|23184.57|23064.57|23181.5|23061.5|23184.57|23064.57|23181.5|23061.5|9
1637711030000|2021-11-23 23:43:50|23181.42|23061.42|23179.01|23059.01|23181.73|23061.73|23179.01|23059.01|10
1637711040000|2021-11-23 23:44:00|23178.7|23058.7|23180.19|23060.19|23180.19|23060.19|23178.67|23058.67|10
1637711050000|2021-11-23 23:44:10|23180.31|23060.31|23180.06|23060.06|23182.04|23062.04|23179.84|23059.84|9
1637711060000|2021-11-23 23:44:20|23180.57|23060.57|23180.2|23060.2|23180.82|23060.82|23180.09|23060.09|10
1637711070000|2021-11-23 23:44:30|23180.31|23060.31|23182.37|23062.37|23182.48|23062.48|23180.27|23060.27|8
1637711080000|2021-11-23 23:44:40|23184.1|23064.1|23186.74|23066.74|23186.74|23066.74|23183.9|23063.9|9
1637711090000|2021-11-23 23:44:50|23188.28|23068.28|23188.18|23068.18|23188.28|23068.28|23186.71|23066.71|10
1637711100000|2021-11-23 23:45:00|23188.85|23068.85|23189.05|23069.05|23189.45|23069.45|23187.36|23067.36|10
1637711110000|2021-11-23 23:45:10|23189.38|23069.38|23198.1|23078.1|23198.1|23078.1|23189.38|23069.38|10
1637711120000|2021-11-23 23:45:20|23199.25|23079.25|23200.84|23080.84|23200.84|23080.84|23199.25|23079.25|10
1637711130000|2021-11-23 23:45:30|23200.64|23080.64|23205.01|23085.01|23205.69|23085.69|23200.33|23080.33|10
1637711140000|2021-11-23 23:45:40|23204.35|23084.35|23208.4|23088.4|23208.46|23088.46|23204.35|23084.35|10
1637711150000|2021-11-23 23:45:50|23208.9|23088.9|23213.39|23093.39|23213.39|23093.39|23208.8|23088.8|10
1637711160000|2021-11-23 23:46:00|23213.65|23093.65|23215.17|23095.17|23215.17|23095.17|23212.79|23092.79|10
1637711170000|2021-11-23 23:46:10|23216.09|23096.09|23217.41|23097.41|23217.41|23097.41|23216.09|23096.09|9
1637711180000|2021-11-23 23:46:20|23218.06|23098.06|23216.55|23096.55|23219.05|23099.05|23216.55|23096.55|10
1637711190000|2021-11-23 23:46:30|23217.47|23097.47|23215.7|23095.7|23217.47|23097.47|23215.7|23095.7|10
1637711200000|2021-11-23 23:46:40|23215.37|23095.37|23213.01|23093.01|23215.37|23095.37|23212.4|23092.4|10
1637711210000|2021-11-23 23:46:50|23212.99|23092.99|23214.52|23094.52|23214.54|23094.54|23212.04|23092.04|10
1637711220000|2021-11-23 23:47:00|23214.32|23094.32|23214.86|23094.86|23214.86|23094.86|23213.69|23093.69|8
1637711230000|2021-11-23 23:47:10|23213.74|23093.74|23208.12|23088.12|23215.04|23095.04|23208.12|23088.12|9
1637711240000|2021-11-23 23:47:20|23206.91|23086.91|23206.84|23086.84|23207.63|23087.63|23206.1|23086.1|10
1637711250000|2021-11-23 23:47:30|23205.74|23085.74|23205.18|23085.18|23205.78|23085.78|23204.18|23084.18|10
1637711260000|2021-11-23 23:47:40|23205.23|23085.23|23203.34|23083.34|23205.23|23085.23|23203.01|23083.01|10
1637711270000|2021-11-23 23:47:50|23202.83|23082.83|23199.32|23079.32|23202.9|23082.9|23199.3|23079.3|10
1637711280000|2021-11-23 23:48:00|23198.65|23078.65|23196.05|23076.05|23198.65|23078.65|23195.89|23075.89|10
1637711290000|2021-11-23 23:48:10|23196.16|23076.16|23195.69|23075.69|23197.03|23077.03|23195.69|23075.69|8
1637711300000|2021-11-23 23:48:20|23193.52|23073.52|23193.25|23073.25|23194.23|23074.23|23193.02|23073.02|9
1637711310000|2021-11-23 23:48:30|23193.81|23073.81|23196.45|23076.45|23196.97|23076.97|23193.54|23073.54|9
1637711320000|2021-11-23 23:48:40|23196.19|23076.19|23192.88|23072.88|23196.19|23076.19|23192.88|23072.88|10
1637711330000|2021-11-23 23:48:50|23192.78|23072.78|23194.12|23074.12|23194.46|23074.46|23192.78|23072.78|10
1637711340000|2021-11-23 23:49:00|23192.78|23072.78|23191.46|23071.46|23192.78|23072.78|23191.46|23071.46|8
1637711350000|2021-11-23 23:49:10|23190.04|23070.04|23188.53|23068.53|23190.11|23070.11|23188.53|23068.53|10
1637711360000|2021-11-23 23:49:20|23188.28|23068.28|23188.24|23068.24|23189.14|23069.14|23187.93|23067.93|10
1637711370000|2021-11-23 23:49:30|23188.29|23068.29|23187.99|23067.99|23188.29|23068.29|23187.57|23067.57|10
1637711380000|2021-11-23 23:49:40|23187.93|23067.93|23187.34|23067.34|23188.94|23068.94|23187.34|23067.34|10
1637711390000|2021-11-23 23:49:50|23187.04|23067.04|23187.79|23067.79|23187.79|23067.79|23186.86|23066.86|10
1637711400000|2021-11-23 23:50:00|23188.16|23068.16|23191.65|23071.65|23191.65|23071.65|23187.66|23067.66|10
1637711410000|2021-11-23 23:50:10|23191.76|23071.76|23188.62|23068.62|23191.76|23071.76|23188.62|23068.62|10
1637711420000|2021-11-23 23:50:20|23188.6|23068.6|23186.67|23066.67|23188.6|23068.6|23186.66|23066.66|10
1637711430000|2021-11-23 23:50:30|23186.08|23066.08|23182.17|23062.17|23186.08|23066.08|23182.17|23062.17|10
1637711440000|2021-11-23 23:50:40|23181.91|23061.91|23181.46|23061.46|23182.39|23062.39|23181.44|23061.44|9
1637711450000|2021-11-23 23:50:50|23181.27|23061.27|23181.21|23061.21|23181.72|23061.72|23181.04|23061.04|10
1637711460000|2021-11-23 23:51:00|23180.96|23060.96|23186.83|23066.83|23186.83|23066.83|23180.96|23060.96|10
1637711470000|2021-11-23 23:51:10|23186.81|23066.81|23190.36|23070.36|23190.36|23070.36|23186.8|23066.8|10
1637711480000|2021-11-23 23:51:20|23190.22|23070.22|23194.62|23074.62|23194.71|23074.71|23190.22|23070.22|10
1637711490000|2021-11-23 23:51:30|23195.11|23075.11|23200.15|23080.15|23200.15|23080.15|23194.92|23074.92|10
1637711500000|2021-11-23 23:51:40|23200.44|23080.44|23202.85|23082.85|23202.85|23082.85|23200.44|23080.44|10
1637711510000|2021-11-23 23:51:50|23203.09|23083.09|23204.36|23084.36|23204.57|23084.57|23203.09|23083.09|10
1637711520000|2021-11-23 23:52:00|23204.2|23084.2|23205.55|23085.55|23205.98|23085.98|23204.2|23084.2|10
1637711530000|2021-11-23 23:52:10|23205.82|23085.82|23204.91|23084.91|23206.46|23086.46|23204.91|23084.91|10
1637711540000|2021-11-23 23:52:20|23204.85|23084.85|23201.66|23081.66|23204.85|23084.85|23200.83|23080.83|10
1637711550000|2021-11-23 23:52:30|23200.58|23080.58|23200.48|23080.48|23201.12|23081.12|23199.96|23079.96|10
1637711560000|2021-11-23 23:52:40|23201.17|23081.17|23201.89|23081.89|23202.58|23082.58|23201.17|23081.17|10
1637711570000|2021-11-23 23:52:50|23202.78|23082.78|23202.1|23082.1|23202.78|23082.78|23201.45|23081.45|10
1637711580000|2021-11-23 23:53:00|23202.35|23082.35|23203.82|23083.82|23203.82|23083.82|23202.3|23082.3|9
1637711590000|2021-11-23 23:53:10|23203.75|23083.75|23204.67|23084.67|23204.67|23084.67|23203.75|23083.75|9
1637711600000|2021-11-23 23:53:20|23205.06|23085.06|23205.8|23085.8|23206.41|23086.41|23205.06|23085.06|9
1637711610000|2021-11-23 23:53:30|23205.99|23085.99|23213|23093|23213|23093|23205.47|23085.47|10
1637711620000|2021-11-23 23:53:40|23213.12|23093.12|23214.42|23094.42|23214.42|23094.42|23212.17|23092.17|10
1637711630000|2021-11-23 23:53:50|23214.44|23094.44|23213.62|23093.62|23215.11|23095.11|23213.62|23093.62|10
1637711640000|2021-11-23 23:54:00|23213.27|23093.27|23211.9|23091.9|23213.27|23093.27|23211.26|23091.26|10
1637711650000|2021-11-23 23:54:10|23212|23092|23211.28|23091.28|23212|23092|23209.92|23089.92|10
1637711660000|2021-11-23 23:54:20|23211.44|23091.44|23210.28|23090.28|23211.49|23091.49|23210.28|23090.28|9
1637711670000|2021-11-23 23:54:30|23209.7|23089.7|23211.85|23091.85|23211.85|23091.85|23209.41|23089.41|8
1637711680000|2021-11-23 23:54:40|23212.63|23092.63|23216|23096|23216.22|23096.22|23212.63|23092.63|10
1637711690000|2021-11-23 23:54:50|23217.68|23097.68|23219.7|23099.7|23219.95|23099.95|23217.68|23097.68|10
1637711700000|2021-11-23 23:55:00|23219.99|23099.99|23225.21|23105.21|23225.21|23105.21|23219.99|23099.99|10
1637711710000|2021-11-23 23:55:10|23225.23|23105.23|23224.61|23104.61|23226.97|23106.97|23224.61|23104.61|10
1637711720000|2021-11-23 23:55:20|23224.26|23104.26|23218.44|23098.44|23224.26|23104.26|23218.44|23098.44|10
1637711730000|2021-11-23 23:55:30|23218.07|23098.07|23213.25|23093.25|23218.07|23098.07|23213.25|23093.25|10
1637711740000|2021-11-23 23:55:40|23212.05|23092.05|23204.96|23084.96|23212.05|23092.05|23204.96|23084.96|9
1637711750000|2021-11-23 23:55:50|23205.49|23085.49|23204.7|23084.7|23205.49|23085.49|23203.74|23083.74|8
1637711760000|2021-11-23 23:56:00|23204.51|23084.51|23204.73|23084.73|23205.93|23085.93|23204.37|23084.37|8
1637711770000|2021-11-23 23:56:10|23204.14|23084.14|23199.45|23079.45|23204.14|23084.14|23199.04|23079.04|10
1637711780000|2021-11-23 23:56:20|23200.13|23080.13|23200.03|23080.03|23200.13|23080.13|23198.58|23078.58|10
1637711790000|2021-11-23 23:56:30|23198.81|23078.81|23195.51|23075.51|23199.58|23079.58|23195.51|23075.51|10
1637711800000|2021-11-23 23:56:40|23195.61|23075.61|23189.6|23069.6|23195.61|23075.61|23189.37|23069.37|10
1637711810000|2021-11-23 23:56:50|23189.1|23069.1|23187.98|23067.98|23189.23|23069.23|23187.93|23067.93|10
1637711820000|2021-11-23 23:57:00|23187.27|23067.27|23183.15|23063.15|23187.62|23067.62|23183.15|23063.15|10
1637711830000|2021-11-23 23:57:10|23182.54|23062.54|23179.43|23059.43|23182.54|23062.54|23178.7|23058.7|10
1637711840000|2021-11-23 23:57:20|23179.3|23059.3|23177.62|23057.62|23179.7|23059.7|23177.34|23057.34|10
1637711850000|2021-11-23 23:57:30|23177.28|23057.28|23177.88|23057.88|23178.02|23058.02|23176.93|23056.93|10
1637711860000|2021-11-23 23:57:40|23178.08|23058.08|23178.47|23058.47|23179.96|23059.96|23177.47|23057.47|10
1637711870000|2021-11-23 23:57:50|23178.12|23058.12|23177.08|23057.08|23178.14|23058.14|23176.84|23056.84|10
1637711880000|2021-11-23 23:58:00|23177.14|23057.14|23177.02|23057.02|23177.84|23057.84|23176.81|23056.81|10
1637711890000|2021-11-23 23:58:10|23176.7|23056.7|23177.88|23057.88|23177.88|23057.88|23176.5|23056.5|8
1637711900000|2021-11-23 23:58:20|23177.76|23057.76|23177.5|23057.5|23179.06|23059.06|23177.5|23057.5|10
1637711910000|2021-11-23 23:58:30|23176.9|23056.9|23176.16|23056.16|23177.19|23057.19|23176.16|23056.16|9
1637711920000|2021-11-23 23:58:40|23176.15|23056.15|23177.43|23057.43|23177.43|23057.43|23175.73|23055.73|10
1637711930000|2021-11-23 23:58:50|23177.59|23057.59|23174.67|23054.67|23177.59|23057.59|23174.43|23054.43|10
1637711940000|2021-11-23 23:59:00|23174.29|23054.29|23168.47|23048.47|23174.29|23054.29|23168.44|23048.44|10
1637711950000|2021-11-23 23:59:10|23168.51|23048.51|23165.2|23045.2|23168.51|23048.51|23165.03|23045.03|10
1637711960000|2021-11-23 23:59:20|23164.02|23044.02|23168.1|23048.1|23168.1|23048.1|23164.01|23044.01|10
1637711970000|2021-11-23 23:59:30|23168.22|23048.22|23169.24|23049.24|23169.24|23049.24|23167.39|23047.39|10
1637711980000|2021-11-23 23:59:40|23169.75|23049.75|23175.18|23055.18|23175.18|23055.18|23169.75|23049.75|10
1637711990000|2021-11-23 23:59:50|23174.73|23054.73|23174.26|23054.26|23175.06|23055.06|23174.03|23054.03|10
1637712000000|2021-11-24 00:00:00|23174.5|23054.5|23171.22|23051.22|23174.5|23054.5|23171.22|23051.22|10
1637712010000|2021-11-24 00:00:10|23171.31|23051.31|23170.9|23050.9|23171.47|23051.47|23170.83|23050.83|10
1637712020000|2021-11-24 00:00:20|23171.14|23051.14|23173.35|23053.35|23173.65|23053.65|23171.14|23051.14|10
1637712030000|2021-11-24 00:00:30|23174.17|23054.17|23173.84|23053.84|23174.17|23054.17|23172.57|23052.57|10
1637712040000|2021-11-24 00:00:40|23174.07|23054.07|23176.31|23056.31|23176.31|23056.31|23174.07|23054.07|9
1637712050000|2021-11-24 00:00:50|23176.97|23056.97|23178.42|23058.42|23178.42|23058.42|23176.97|23056.97|9
1637712060000|2021-11-24 00:01:00|23178.32|23058.32|23181.04|23061.04|23181.04|23061.04|23178.32|23058.32|10
1637712070000|2021-11-24 00:01:10|23181.51|23061.51|23181.59|23061.59|23182.52|23062.52|23180.81|23060.81|10
1637712080000|2021-11-24 00:01:20|23181.19|23061.19|23182.68|23062.68|23182.68|23062.68|23181.19|23061.19|10
1637712090000|2021-11-24 00:01:30|23182.27|23062.27|23182.26|23062.26|23182.74|23062.74|23181.71|23061.71|10
1637712100000|2021-11-24 00:01:40|23182.31|23062.31|23184.65|23064.65|23184.81|23064.81|23182.04|23062.04|10
1637712110000|2021-11-24 00:01:50|23184.04|23064.04|23185.9|23065.9|23186.19|23066.19|23184.04|23064.04|10
1637712120000|2021-11-24 00:02:00|23186.06|23066.06|23183.58|23063.58|23186.36|23066.36|23183.05|23063.05|10
1637712130000|2021-11-24 00:02:10|23183.51|23063.51|23185.87|23065.87|23185.87|23065.87|23183.51|23063.51|9
1637712140000|2021-11-24 00:02:20|23185.74|23065.74|23187.06|23067.06|23187.06|23067.06|23185.74|23065.74|10
1637712150000|2021-11-24 00:02:30|23188.3|23068.3|23190.25|23070.25|23190.34|23070.34|23188.3|23068.3|9
1637712160000|2021-11-24 00:02:40|23192.92|23072.92|23207.11|23087.11|23208.12|23088.12|23192.92|23072.92|10
1637712170000|2021-11-24 00:02:50|23206.11|23086.11|23207.4|23087.4|23208.08|23088.08|23206.11|23086.11|10
1637712180000|2021-11-24 00:03:00|23207.46|23087.46|23212.45|23092.45|23212.45|23092.45|23204.55|23084.55|10
1637712190000|2021-11-24 00:03:10|23215.16|23095.16|23215.78|23095.78|23216.81|23096.81|23214.17|23094.17|10
1637712200000|2021-11-24 00:03:20|23215.37|23095.37|23220.72|23100.72|23220.72|23100.72|23215.07|23095.07|10
1637712210000|2021-11-24 00:03:30|23219.8|23099.8|23220.1|23100.1|23220.1|23100.1|23218.19|23098.19|10
1637712220000|2021-11-24 00:03:40|23219.33|23099.33|23221.38|23101.38|23222.17|23102.17|23219.33|23099.33|10
1637712230000|2021-11-24 00:03:50|23223.95|23103.95|23225.58|23105.58|23225.72|23105.72|23223.95|23103.95|10
1637712240000|2021-11-24 00:04:00|23224.95|23104.95|23228.5|23108.5|23228.8|23108.8|23224.9|23104.9|10
1637712250000|2021-11-24 00:04:10|23228.33|23108.33|23227.54|23107.54|23228.33|23108.33|23227.54|23107.54|10
1637712260000|2021-11-24 00:04:20|23227.02|23107.02|23224.75|23104.75|23227.19|23107.19|23224.75|23104.75|9
1637712270000|2021-11-24 00:04:30|23223.2|23103.2|23216.31|23096.31|23223.2|23103.2|23216.31|23096.31|9
1637712280000|2021-11-24 00:04:40|23215.35|23095.35|23213.86|23093.86|23216.15|23096.15|23213.86|23093.86|10
1637712290000|2021-11-24 00:04:50|23214.13|23094.13|23211.65|23091.65|23214.13|23094.13|23211.65|23091.65|8
1637712300000|2021-11-24 00:05:00|23211.49|23091.49|23216.04|23096.04|23216.67|23096.67|23210.42|23090.42|9
1637712310000|2021-11-24 00:05:10|23214.11|23094.11|23212.28|23092.28|23214.11|23094.11|23212.28|23092.28|9
1637712320000|2021-11-24 00:05:20|23212.88|23092.88|23218.57|23098.57|23218.57|23098.57|23212.88|23092.88|9
1637712330000|2021-11-24 00:05:30|23218.83|23098.83|23222.7|23102.7|23222.87|23102.87|23218.83|23098.83|10
1637712340000|2021-11-24 00:05:40|23223.29|23103.29|23224.62|23104.62|23224.62|23104.62|23223.29|23103.29|10
1637712350000|2021-11-24 00:05:50|23224.94|23104.94|23226.32|23106.32|23226.56|23106.56|23224.94|23104.94|10
1637712360000|2021-11-24 00:06:00|23229.7|23109.7|23229.96|23109.96|23230.11|23110.11|23229.04|23109.04|8
1637712370000|2021-11-24 00:06:10|23229.47|23109.47|23229.42|23109.42|23230.57|23110.57|23229.42|23109.42|10
1637712380000|2021-11-24 00:06:20|23229.38|23109.38|23227.17|23107.17|23229.38|23109.38|23227.17|23107.17|8
1637712390000|2021-11-24 00:06:30|23227.15|23107.15|23223.78|23103.78|23227.15|23107.15|23222.85|23102.85|10
1637712400000|2021-11-24 00:06:40|23223.31|23103.31|23219.64|23099.64|23223.31|23103.31|23219.31|23099.31|10
1637712410000|2021-11-24 00:06:50|23219.26|23099.26|23216.28|23096.28|23219.26|23099.26|23216.28|23096.28|10
1637712420000|2021-11-24 00:07:00|23215.69|23095.69|23214.48|23094.48|23215.69|23095.69|23214.45|23094.45|9
1637712430000|2021-11-24 00:07:10|23214.51|23094.51|23214.84|23094.84|23215.31|23095.31|23214.51|23094.51|7
1637712440000|2021-11-24 00:07:20|23213.21|23093.21|23213.97|23093.97|23213.97|23093.97|23213.05|23093.05|7
1637712450000|2021-11-24 00:07:30|23215.11|23095.11|23213.73|23093.73|23215.33|23095.33|23213.71|23093.71|10
1637712460000|2021-11-24 00:07:40|23214.54|23094.54|23213.33|23093.33|23214.54|23094.54|23212.65|23092.65|10
1637712470000|2021-11-24 00:07:50|23213.4|23093.4|23211.82|23091.82|23213.4|23093.4|23211.25|23091.25|10
1637712480000|2021-11-24 00:08:00|23211.63|23091.63|23210.12|23090.12|23211.63|23091.63|23210.05|23090.05|9
1637712490000|2021-11-24 00:08:10|23208.79|23088.79|23210.79|23090.79|23210.79|23090.79|23208.51|23088.51|10
1637712500000|2021-11-24 00:08:20|23210.86|23090.86|23212.71|23092.71|23213.72|23093.72|23210.86|23090.86|10
1637712510000|2021-11-24 00:08:30|23213.83|23093.83|23214.97|23094.97|23215.74|23095.74|23213.83|23093.83|9
1637712520000|2021-11-24 00:08:40|23215.1|23095.1|23214.4|23094.4|23215.32|23095.32|23214.4|23094.4|10
1637712530000|2021-11-24 00:08:50|23215.39|23095.39|23215.36|23095.36|23216.71|23096.71|23215.36|23095.36|10
1637712540000|2021-11-24 00:09:00|23215.33|23095.33|23217.5|23097.5|23217.5|23097.5|23214.6|23094.6|10
1637712550000|2021-11-24 00:09:10|23217.34|23097.34|23219.87|23099.87|23219.87|23099.87|23216.64|23096.64|10
1637712560000|2021-11-24 00:09:20|23219.81|23099.81|23227.01|23107.01|23227.01|23107.01|23219.53|23099.53|10
1637712570000|2021-11-24 00:09:30|23227.61|23107.61|23231.9|23111.9|23231.9|23111.9|23226.94|23106.94|9
1637712580000|2021-11-24 00:09:40|23232.3|23112.3|23231.54|23111.54|23232.5|23112.5|23231.4|23111.4|9
1637712590000|2021-11-24 00:09:50|23231.53|23111.53|23232.6|23112.6|23233.74|23113.74|23229.44|23109.44|10
1637712600000|2021-11-24 00:10:00|23232.35|23112.35|23230.87|23110.87|23232.61|23112.61|23230.43|23110.43|9
1637712610000|2021-11-24 00:10:10|23231.33|23111.33|23234.3|23114.3|23234.3|23114.3|23231.33|23111.33|8
1637712620000|2021-11-24 00:10:20|23234.49|23114.49|23234.72|23114.72|23235.39|23115.39|23234.49|23114.49|8
1637712630000|2021-11-24 00:10:30|23234.59|23114.59|23232.48|23112.48|23234.59|23114.59|23232.48|23112.48|10
1637712640000|2021-11-24 00:10:40|23232.22|23112.22|23231.77|23111.77|23232.42|23112.42|23231.56|23111.56|9
1637712650000|2021-11-24 00:10:50|23231.72|23111.72|23227.7|23107.7|23231.72|23111.72|23227.7|23107.7|8
1637712660000|2021-11-24 00:11:00|23227.37|23107.37|23221.8|23101.8|23227.37|23107.37|23221.64|23101.64|9
1637712670000|2021-11-24 00:11:10|23223.36|23103.36|23223.76|23103.76|23224.01|23104.01|23222.94|23102.94|10
1637712680000|2021-11-24 00:11:20|23223.58|23103.58|23223.95|23103.95|23223.95|23103.95|23222.35|23102.35|10
1637712690000|2021-11-24 00:11:30|23223.8|23103.8|23224.7|23104.7|23224.74|23104.74|23223.74|23103.74|10
1637712700000|2021-11-24 00:11:40|23222.7|23102.7|23227.22|23107.22|23227.74|23107.74|23222.18|23102.18|10
1637712710000|2021-11-24 00:11:50|23228.93|23108.93|23234.22|23114.22|23235.37|23115.37|23228.93|23108.93|10
1637712720000|2021-11-24 00:12:00|23234.13|23114.13|23232.31|23112.31|23234.13|23114.13|23231.29|23111.29|10
1637712730000|2021-11-24 00:12:10|23231.26|23111.26|23230.43|23110.43|23233.01|23113.01|23230.43|23110.43|10
1637712740000|2021-11-24 00:12:20|23230.01|23110.01|23229.93|23109.93|23230.16|23110.16|23229.9|23109.9|9
1637712750000|2021-11-24 00:12:30|23230.02|23110.02|23231.48|23111.48|23231.49|23111.49|23229.73|23109.73|9
1637712760000|2021-11-24 00:12:40|23231.36|23111.36|23228.71|23108.71|23231.36|23111.36|23228.71|23108.71|10
1637712770000|2021-11-24 00:12:50|23228.32|23108.32|23222.77|23102.77|23228.32|23108.32|23222.77|23102.77|10
1637712780000|2021-11-24 00:13:00|23224.11|23104.11|23222.46|23102.46|23224.11|23104.11|23222.46|23102.46|10
1637712790000|2021-11-24 00:13:10|23222.29|23102.29|23216.96|23096.96|23222.29|23102.29|23216.96|23096.96|10
1637712800000|2021-11-24 00:13:20|23217.07|23097.07|23214.58|23094.58|23217.07|23097.07|23214.58|23094.58|10
1637712810000|2021-11-24 00:13:30|23214.26|23094.26|23212.92|23092.92|23214.44|23094.44|23212.82|23092.82|9
1637712820000|2021-11-24 00:13:40|23212.85|23092.85|23210.07|23090.07|23213.23|23093.23|23210.07|23090.07|10
1637712830000|2021-11-24 00:13:50|23209.95|23089.95|23207.65|23087.65|23209.95|23089.95|23206.85|23086.85|10
1637712840000|2021-11-24 00:14:00|23207.73|23087.73|23211.4|23091.4|23211.4|23091.4|23207.73|23087.73|10
1637712850000|2021-11-24 00:14:10|23211.09|23091.09|23211.13|23091.13|23212.12|23092.12|23211.09|23091.09|10
1637712860000|2021-11-24 00:14:20|23210.91|23090.91|23210.22|23090.22|23211.43|23091.43|23210.22|23090.22|10
1637712870000|2021-11-24 00:14:30|23209.85|23089.85|23208.38|23088.38|23209.85|23089.85|23208.38|23088.38|10
1637712880000|2021-11-24 00:14:40|23208.32|23088.32|23207.72|23087.72|23208.79|23088.79|23207.57|23087.57|10
1637712890000|2021-11-24 00:14:50|23208.22|23088.22|23204.83|23084.83|23208.22|23088.22|23204.83|23084.83|10
1637712900000|2021-11-24 00:15:00|23203.25|23083.25|23204.09|23084.09|23204.09|23084.09|23202.79|23082.79|10
1637712910000|2021-11-24 00:15:10|23203.75|23083.75|23198.3|23078.3|23204.12|23084.12|23198.3|23078.3|9
1637712920000|2021-11-24 00:15:20|23197.97|23077.97|23197.22|23077.22|23197.97|23077.97|23197.16|23077.16|10
1637712930000|2021-11-24 00:15:30|23197.83|23077.83|23196.42|23076.42|23197.86|23077.86|23196.42|23076.42|9
1637712940000|2021-11-24 00:15:40|23196.62|23076.62|23194.66|23074.66|23196.62|23076.62|23194.66|23074.66|10
1637712950000|2021-11-24 00:15:50|23195.44|23075.44|23190.12|23070.12|23195.44|23075.44|23190.12|23070.12|10
1637712960000|2021-11-24 00:16:00|23190.06|23070.06|23189.92|23069.92|23190.06|23070.06|23189.48|23069.48|9
1637712970000|2021-11-24 00:16:10|23190.06|23070.06|23189.34|23069.34|23190.06|23070.06|23189.26|23069.26|9
1637712980000|2021-11-24 00:16:20|23189.18|23069.18|23190.15|23070.15|23190.26|23070.26|23189.18|23069.18|9
1637712990000|2021-11-24 00:16:30|23190.13|23070.13|23184.96|23064.96|23190.13|23070.13|23184.96|23064.96|9
1637713000000|2021-11-24 00:16:40|23184.77|23064.77|23182.36|23062.36|23184.83|23064.83|23182.36|23062.36|10
1637713010000|2021-11-24 00:16:50|23182.69|23062.69|23181.29|23061.29|23182.69|23062.69|23181.19|23061.19|9
1637713020000|2021-11-24 00:17:00|23181.32|23061.32|23179.79|23059.79|23181.45|23061.45|23179.79|23059.79|10
1637713030000|2021-11-24 00:17:10|23179.85|23059.85|23179.27|23059.27|23180.04|23060.04|23178.18|23058.18|10
1637713040000|2021-11-24 00:17:20|23178.82|23058.82|23179.27|23059.27|23179.27|23059.27|23178.11|23058.11|10
1637713050000|2021-11-24 00:17:30|23179.36|23059.36|23179.8|23059.8|23179.8|23059.8|23178.86|23058.86|10
1637713060000|2021-11-24 00:17:40|23179.85|23059.85|23179.55|23059.55|23180.61|23060.61|23179.46|23059.46|10
1637713070000|2021-11-24 00:17:50|23179.51|23059.51|23176.74|23056.74|23180.17|23060.17|23176.74|23056.74|9
1637713080000|2021-11-24 00:18:00|23176.63|23056.63|23172.15|23052.15|23176.63|23056.63|23172.15|23052.15|10
1637713090000|2021-11-24 00:18:10|23172.07|23052.07|23170.86|23050.86|23172.2|23052.2|23170.01|23050.01|10
1637713100000|2021-11-24 00:18:20|23170.82|23050.82|23170.98|23050.98|23170.99|23050.99|23170.19|23050.19|9
1637713110000|2021-11-24 00:18:30|23170.78|23050.78|23169.22|23049.22|23170.79|23050.79|23168.74|23048.74|10
1637713120000|2021-11-24 00:18:40|23169.31|23049.31|23168.24|23048.24|23169.56|23049.56|23168.24|23048.24|10
1637713130000|2021-11-24 00:18:50|23166.83|23046.83|23166.41|23046.41|23166.83|23046.83|23165.7|23045.7|10
1637713140000|2021-11-24 00:19:00|23166.89|23046.89|23165.62|23045.62|23168.2|23048.2|23165.62|23045.62|10
1637713150000|2021-11-24 00:19:10|23166.25|23046.25|23161.89|23041.89|23166.25|23046.25|23161.89|23041.89|9
1637713160000|2021-11-24 00:19:20|23161.82|23041.82|23158.78|23038.78|23161.82|23041.82|23158.78|23038.78|9
1637713170000|2021-11-24 00:19:30|23158.79|23038.79|23152.52|23032.52|23158.79|23038.79|23150.98|23030.98|10
1637713180000|2021-11-24 00:19:40|23152.33|23032.33|23151.75|23031.75|23152.55|23032.55|23151.75|23031.75|9
1637713190000|2021-11-24 00:19:50|23151.99|23031.99|23152.15|23032.15|23152.58|23032.58|23151.13|23031.13|9
1637713200000|2021-11-24 00:20:00|23152.38|23032.38|23150.39|23030.39|23152.38|23032.38|23149.94|23029.94|10
1637713210000|2021-11-24 00:20:10|23150.25|23030.25|23155.92|23035.92|23156.32|23036.32|23150.25|23030.25|10
1637713220000|2021-11-24 00:20:20|23156.59|23036.59|23158.08|23038.08|23158.5|23038.5|23156.59|23036.59|10
1637713230000|2021-11-24 00:20:30|23157.09|23037.09|23158.77|23038.77|23158.77|23038.77|23156.43|23036.43|10
1637713240000|2021-11-24 00:20:40|23159.42|23039.42|23159.3|23039.3|23159.99|23039.99|23158.16|23038.16|10
1637713250000|2021-11-24 00:20:50|23159.01|23039.01|23160.56|23040.56|23160.56|23040.56|23157.72|23037.72|10
1637713260000|2021-11-24 00:21:00|23160.4|23040.4|23161.59|23041.59|23161.59|23041.59|23160.37|23040.37|10
1637713270000|2021-11-24 00:21:10|23161.27|23041.27|23161.15|23041.15|23161.27|23041.27|23160.67|23040.67|9
1637713280000|2021-11-24 00:21:20|23161.41|23041.41|23161.43|23041.43|23162.84|23042.84|23160.74|23040.74|8
1637713290000|2021-11-24 00:21:30|23161.3|23041.3|23161.55|23041.55|23161.55|23041.55|23160.01|23040.01|10
1637713300000|2021-11-24 00:21:40|23161.25|23041.25|23160.77|23040.77|23162.34|23042.34|23160.41|23040.41|10
1637713310000|2021-11-24 00:21:50|23160.94|23040.94|23164.54|23044.54|23164.54|23044.54|23160.94|23040.94|10
1637713320000|2021-11-24 00:22:00|23164.57|23044.57|23165.57|23045.57|23165.57|23045.57|23163.9|23043.9|10
1637713330000|2021-11-24 00:22:10|23167.15|23047.15|23170.35|23050.35|23171.61|23051.61|23167.15|23047.15|10
1637713340000|2021-11-24 00:22:20|23170.36|23050.36|23170.47|23050.47|23172.22|23052.22|23170.36|23050.36|10
1637713350000|2021-11-24 00:22:30|23170.46|23050.46|23172.64|23052.64|23172.64|23052.64|23170.46|23050.46|10
1637713360000|2021-11-24 00:22:40|23173.25|23053.25|23173.07|23053.07|23174.66|23054.66|23172.81|23052.81|9
1637713370000|2021-11-24 00:22:50|23173.42|23053.42|23172.57|23052.57|23173.42|23053.42|23171.65|23051.65|8
1637713380000|2021-11-24 00:23:00|23172.91|23052.91|23173.17|23053.17|23174.44|23054.44|23172.91|23052.91|10
1637713390000|2021-11-24 00:23:10|23173.81|23053.81|23175.27|23055.27|23175.27|23055.27|23173.8|23053.8|8
1637713400000|2021-11-24 00:23:20|23175.28|23055.28|23175.41|23055.41|23175.97|23055.97|23175.28|23055.28|9
1637713410000|2021-11-24 00:23:30|23175.45|23055.45|23177.72|23057.72|23177.72|23057.72|23175.45|23055.45|9
1637713420000|2021-11-24 00:23:40|23177.38|23057.38|23176.54|23056.54|23177.38|23057.38|23175.16|23055.16|9
1637713430000|2021-11-24 00:23:50|23176.22|23056.22|23173.63|23053.63|23176.22|23056.22|23173.63|23053.63|8
1637713440000|2021-11-24 00:24:00|23173.28|23053.28|23172.45|23052.45|23173.28|23053.28|23171.47|23051.47|8
1637713450000|2021-11-24 00:24:10|23172.25|23052.25|23174.76|23054.76|23174.76|23054.76|23172.25|23052.25|9
1637713460000|2021-11-24 00:24:20|23174.43|23054.43|23171.56|23051.56|23174.75|23054.75|23171.56|23051.56|10
1637713470000|2021-11-24 00:24:30|23171.51|23051.51|23178.45|23058.45|23178.45|23058.45|23171.51|23051.51|10
1637713480000|2021-11-24 00:24:40|23179.08|23059.08|23181.25|23061.25|23181.25|23061.25|23179.08|23059.08|10
1637713490000|2021-11-24 00:24:50|23180.72|23060.72|23179.6|23059.6|23180.91|23060.91|23179.54|23059.54|10
1637713500000|2021-11-24 00:25:00|23179.67|23059.67|23182.95|23062.95|23182.95|23062.95|23178.51|23058.51|10
1637713510000|2021-11-24 00:25:10|23182.07|23062.07|23177.88|23057.88|23182.21|23062.21|23177.88|23057.88|10
1637713520000|2021-11-24 00:25:20|23178.18|23058.18|23174.35|23054.35|23178.18|23058.18|23173.38|23053.38|10
1637713530000|2021-11-24 00:25:30|23173.99|23053.99|23163.68|23043.68|23173.99|23053.99|23163.68|23043.68|10
1637713540000|2021-11-24 00:25:40|23163.22|23043.22|23157.46|23037.46|23163.36|23043.36|23157.3|23037.3|10
1637713550000|2021-11-24 00:25:50|23157.42|23037.42|23162.04|23042.04|23162.04|23042.04|23157.42|23037.42|10
1637713560000|2021-11-24 00:26:00|23162.72|23042.72|23165.87|23045.87|23166.5|23046.5|23162.72|23042.72|10
1637713570000|2021-11-24 00:26:10|23165.83|23045.83|23166.34|23046.34|23167.23|23047.23|23165.83|23045.83|10
1637713580000|2021-11-24 00:26:20|23166.29|23046.29|23164.3|23044.3|23166.29|23046.29|23164.3|23044.3|10
1637713590000|2021-11-24 00:26:30|23164.11|23044.11|23165.09|23045.09|23165.18|23045.18|23163.57|23043.57|9
1637713600000|2021-11-24 00:26:40|23165.01|23045.01|23162.83|23042.83|23165.2|23045.2|23162.77|23042.77|10
1637713610000|2021-11-24 00:26:50|23162.34|23042.34|23160.94|23040.94|23162.34|23042.34|23160.77|23040.77|9
1637713620000|2021-11-24 00:27:00|23160.37|23040.37|23159.98|23039.98|23160.37|23040.37|23158.17|23038.17|9
1637713630000|2021-11-24 00:27:10|23160.19|23040.19|23160.5|23040.5|23160.63|23040.63|23160.19|23040.19|10
1637713640000|2021-11-24 00:27:20|23160.54|23040.54|23161.89|23041.89|23162.23|23042.23|23160.54|23040.54|10
1637713650000|2021-11-24 00:27:30|23159.98|23039.98|23162.81|23042.81|23163.27|23043.27|23159.98|23039.98|10
1637713660000|2021-11-24 00:27:40|23162.52|23042.52|23161.8|23041.8|23162.57|23042.57|23160.51|23040.51|10
1637713670000|2021-11-24 00:27:50|23161.83|23041.83|23163.66|23043.66|23163.66|23043.66|23161.37|23041.37|10
1637713680000|2021-11-24 00:28:00|23163.02|23043.02|23164.04|23044.04|23164.04|23044.04|23161.91|23041.91|10
1637713690000|2021-11-24 00:28:10|23163.91|23043.91|23167.05|23047.05|23167.49|23047.49|23163.91|23043.91|10
1637713700000|2021-11-24 00:28:20|23167.24|23047.24|23168.19|23048.19|23168.19|23048.19|23167.22|23047.22|8
1637713710000|2021-11-24 00:28:30|23168.39|23048.39|23167.73|23047.73|23169.66|23049.66|23167.73|23047.73|10
1637713720000|2021-11-24 00:28:40|23167.47|23047.47|23168.22|23048.22|23168.41|23048.41|23166.78|23046.78|10
1637713730000|2021-11-24 00:28:50|23168.62|23048.62|23168.63|23048.63|23169.08|23049.08|23167.13|23047.13|10
1637713740000|2021-11-24 00:29:00|23170.39|23050.39|23169.41|23049.41|23170.39|23050.39|23168.58|23048.58|9
1637713750000|2021-11-24 00:29:10|23169.39|23049.39|23172.3|23052.3|23172.3|23052.3|23169.39|23049.39|10
1637713760000|2021-11-24 00:29:20|23172.77|23052.77|23174.88|23054.88|23174.9|23054.9|23172.77|23052.77|9
1637713770000|2021-11-24 00:29:30|23174.48|23054.48|23173.09|23053.09|23174.48|23054.48|23173.09|23053.09|10
1637713780000|2021-11-24 00:29:40|23173.31|23053.31|23177.19|23057.19|23177.19|23057.19|23172.85|23052.85|10
1637713790000|2021-11-24 00:29:50|23176.78|23056.78|23177.26|23057.26|23177.76|23057.76|23176.2|23056.2|10
1637713800000|2021-11-24 00:30:00|23176.84|23056.84|23173.66|23053.66|23176.84|23056.84|23173.66|23053.66|10
1637713810000|2021-11-24 00:30:10|23172.97|23052.97|23171.61|23051.61|23172.98|23052.98|23171.61|23051.61|10
1637713820000|2021-11-24 00:30:20|23172.1|23052.1|23171.61|23051.61|23172.56|23052.56|23167.77|23047.77|10
1637713830000|2021-11-24 00:30:30|23171.65|23051.65|23173.55|23053.55|23173.55|23053.55|23171.07|23051.07|9
1637713840000|2021-11-24 00:30:40|23173.13|23053.13|23172.96|23052.96|23173.89|23053.89|23171.73|23051.73|10
1637713850000|2021-11-24 00:30:50|23173.7|23053.7|23176.98|23056.98|23176.98|23056.98|23173.7|23053.7|9
1637713860000|2021-11-24 00:31:00|23176.62|23056.62|23175.78|23055.78|23176.62|23056.62|23175.78|23055.78|8
1637713870000|2021-11-24 00:31:10|23174.9|23054.9|23175.24|23055.24|23175.24|23055.24|23174.88|23054.88|10
1637713880000|2021-11-24 00:31:20|23175.75|23055.75|23176.8|23056.8|23177.9|23057.9|23175.75|23055.75|9
1637713890000|2021-11-24 00:31:30|23176.81|23056.81|23182.7|23062.7|23182.7|23062.7|23175.69|23055.69|10
1637713900000|2021-11-24 00:31:40|23183.06|23063.06|23188.15|23068.15|23188.51|23068.51|23182.72|23062.72|10
1637713910000|2021-11-24 00:31:50|23188.74|23068.74|23197.19|23077.19|23197.19|23077.19|23188.74|23068.74|10
1637713920000|2021-11-24 00:32:00|23197.09|23077.09|23203.19|23083.19|23203.19|23083.19|23197.09|23077.09|9
1637713930000|2021-11-24 00:32:10|23204.01|23084.01|23213|23093|23213|23093|23204.01|23084.01|10
1637713940000|2021-11-24 00:32:20|23215.39|23095.39|23216.4|23096.4|23217.51|23097.51|23215.22|23095.22|10
1637713950000|2021-11-24 00:32:30|23216.28|23096.28|23214.44|23094.44|23216.31|23096.31|23214.44|23094.44|10
1637713960000|2021-11-24 00:32:40|23214.57|23094.57|23214.84|23094.84|23214.97|23094.97|23214.34|23094.34|8
1637713970000|2021-11-24 00:32:50|23214.9|23094.9|23213.72|23093.72|23214.93|23094.93|23213.7|23093.7|10
1637713980000|2021-11-24 00:33:00|23212.98|23092.98|23211.64|23091.64|23213.3|23093.3|23211.38|23091.38|8
1637713990000|2021-11-24 00:33:10|23211.61|23091.61|23206.05|23086.05|23211.61|23091.61|23206.05|23086.05|10
1637714000000|2021-11-24 00:33:20|23206.53|23086.53|23205.13|23085.13|23206.53|23086.53|23202.42|23082.42|10
1637714010000|2021-11-24 00:33:30|23203.81|23083.81|23202.7|23082.7|23203.82|23083.82|23202.06|23082.06|10
1637714020000|2021-11-24 00:33:40|23202.28|23082.28|23201.04|23081.04|23202.33|23082.33|23201|23081|9
1637714030000|2021-11-24 00:33:50|23200.84|23080.84|23202.44|23082.44|23202.44|23082.44|23200.76|23080.76|10
1637714040000|2021-11-24 00:34:00|23202.46|23082.46|23202.78|23082.78|23202.98|23082.98|23202.27|23082.27|9
1637714050000|2021-11-24 00:34:10|23202.62|23082.62|23205.28|23085.28|23205.45|23085.45|23202.62|23082.62|8
1637714060000|2021-11-24 00:34:20|23205.41|23085.41|23205.93|23085.93|23205.93|23085.93|23205.11|23085.11|8
1637714070000|2021-11-24 00:34:30|23206.06|23086.06|23205.8|23085.8|23206.56|23086.56|23205.8|23085.8|10
1637714080000|2021-11-24 00:34:40|23205.78|23085.78|23212.46|23092.46|23212.46|23092.46|23205.05|23085.05|10
1637714090000|2021-11-24 00:34:50|23211.8|23091.8|23212.32|23092.32|23213.49|23093.49|23211.8|23091.8|10
1637714100000|2021-11-24 00:35:00|23212.6|23092.6|23212.48|23092.48|23212.95|23092.95|23211.98|23091.98|10
1637714110000|2021-11-24 00:35:10|23212.47|23092.47|23212.6|23092.6|23212.81|23092.81|23212.32|23092.32|10
1637714120000|2021-11-24 00:35:20|23212.77|23092.77|23213.61|23093.61|23213.61|23093.61|23212.08|23092.08|10
1637714130000|2021-11-24 00:35:30|23213.71|23093.71|23216.77|23096.77|23216.77|23096.77|23213.71|23093.71|10
1637714140000|2021-11-24 00:35:40|23218.49|23098.49|23222.2|23102.2|23222.35|23102.35|23218.49|23098.49|10
1637714150000|2021-11-24 00:35:50|23222.3|23102.3|23221.18|23101.18|23222.3|23102.3|23221.09|23101.09|10
1637714160000|2021-11-24 00:36:00|23220.88|23100.88|23227.07|23107.07|23227.07|23107.07|23220.53|23100.53|10
1637714170000|2021-11-24 00:36:10|23227.51|23107.51|23228.47|23108.47|23228.47|23108.47|23227.45|23107.45|10
1637714180000|2021-11-24 00:36:20|23229.56|23109.56|23229.77|23109.77|23230.86|23110.86|23228.97|23108.97|10
1637714190000|2021-11-24 00:36:30|23230.77|23110.77|23231.44|23111.44|23231.86|23111.86|23230.38|23110.38|10
1637714200000|2021-11-24 00:36:40|23231.94|23111.94|23228.95|23108.95|23231.94|23111.94|23228.64|23108.64|10
1637714210000|2021-11-24 00:36:50|23228.45|23108.45|23227.15|23107.15|23228.95|23108.95|23227.15|23107.15|10
1637714220000|2021-11-24 00:37:00|23227.14|23107.14|23227.43|23107.43|23227.48|23107.48|23227.07|23107.07|8
1637714230000|2021-11-24 00:37:10|23227.49|23107.49|23227.39|23107.39|23228.37|23108.37|23226.5|23106.5|9
1637714240000|2021-11-24 00:37:20|23227.8|23107.8|23226.67|23106.67|23228.8|23108.8|23226.67|23106.67|9
1637714250000|2021-11-24 00:37:30|23226.51|23106.51|23231.35|23111.35|23231.35|23111.35|23226.32|23106.32|9
1637714260000|2021-11-24 00:37:40|23230.64|23110.64|23233.49|23113.49|23233.49|23113.49|23230.64|23110.64|10
1637714270000|2021-11-24 00:37:50|23234.26|23114.26|23238.11|23118.11|23238.17|23118.17|23234.26|23114.26|10
1637714280000|2021-11-24 00:38:00|23239.28|23119.28|23241.68|23121.68|23241.68|23121.68|23239.28|23119.28|10
1637714290000|2021-11-24 00:38:10|23241.64|23121.64|23242.43|23122.43|23242.43|23122.43|23241.32|23121.32|9
1637714300000|2021-11-24 00:38:20|23242.71|23122.71|23242.38|23122.38|23242.91|23122.91|23242.33|23122.33|9
1637714310000|2021-11-24 00:38:30|23242.56|23122.56|23244.11|23124.11|23244.11|23124.11|23242.19|23122.19|7
1637714320000|2021-11-24 00:38:40|23244.15|23124.15|23241.38|23121.38|23244.15|23124.15|23240.9|23120.9|9
1637714330000|2021-11-24 00:38:50|23240.78|23120.78|23238.74|23118.74|23240.78|23120.78|23238.74|23118.74|10
1637714340000|2021-11-24 00:39:00|23237.55|23117.55|23236.99|23116.99|23237.55|23117.55|23236.46|23116.46|8
1637714350000|2021-11-24 00:39:10|23236.9|23116.9|23236.95|23116.95|23238.28|23118.28|23236.89|23116.89|10
1637714360000|2021-11-24 00:39:20|23237.36|23117.36|23236.51|23116.51|23237.54|23117.54|23236.51|23116.51|8
1637714370000|2021-11-24 00:39:30|23236.22|23116.22|23237.41|23117.41|23237.41|23117.41|23236.22|23116.22|8
1637714380000|2021-11-24 00:39:40|23237.36|23117.36|23239.13|23119.13|23239.13|23119.13|23237.36|23117.36|9
1637714390000|2021-11-24 00:39:50|23239|23119|23240.87|23120.87|23241.7|23121.7|23239|23119|10
1637714400000|2021-11-24 00:40:00|23240.67|23120.67|23238.91|23118.91|23240.85|23120.85|23238.87|23118.87|10
1637714410000|2021-11-24 00:40:10|23238.69|23118.69|23238.4|23118.4|23239.68|23119.68|23238.28|23118.28|9
1637714420000|2021-11-24 00:40:20|23238.34|23118.34|23237.31|23117.31|23238.46|23118.46|23236.56|23116.56|9
1637714430000|2021-11-24 00:40:30|23236.93|23116.93|23234.37|23114.37|23236.93|23116.93|23234.12|23114.12|10
1637714440000|2021-11-24 00:40:40|23234.42|23114.42|23235.29|23115.29|23235.29|23115.29|23234.26|23114.26|7
1637714450000|2021-11-24 00:40:50|23235.47|23115.47|23235.38|23115.38|23236.42|23116.42|23235.27|23115.27|9
1637714460000|2021-11-24 00:41:00|23235.1|23115.1|23235.63|23115.63|23236.14|23116.14|23235.1|23115.1|8
1637714470000|2021-11-24 00:41:10|23235.61|23115.61|23235.29|23115.29|23235.93|23115.93|23234.04|23114.04|8
1637714480000|2021-11-24 00:41:20|23235.34|23115.34|23235.66|23115.66|23235.82|23115.82|23234.46|23114.46|10
1637714490000|2021-11-24 00:41:30|23235.76|23115.76|23236.28|23116.28|23236.28|23116.28|23234.9|23114.9|10
1637714500000|2021-11-24 00:41:40|23236.23|23116.23|23237.01|23117.01|23238.05|23118.05|23236.23|23116.23|10
1637714510000|2021-11-24 00:41:50|23237.33|23117.33|23237.15|23117.15|23237.33|23117.33|23237.01|23117.01|7
1637714520000|2021-11-24 00:42:00|23236.96|23116.96|23237.04|23117.04|23237.04|23117.04|23236.3|23116.3|10
1637714530000|2021-11-24 00:42:10|23238.07|23118.07|23235.89|23115.89|23238.26|23118.26|23235.89|23115.89|10
1637714540000|2021-11-24 00:42:20|23236.63|23116.63|23235.35|23115.35|23236.63|23116.63|23235.35|23115.35|10
1637714550000|2021-11-24 00:42:30|23235.02|23115.02|23230.09|23110.09|23235.02|23115.02|23230.09|23110.09|10
1637714560000|2021-11-24 00:42:40|23229.81|23109.81|23227.05|23107.05|23229.81|23109.81|23227.05|23107.05|10
1637714570000|2021-11-24 00:42:50|23226.05|23106.05|23222.59|23102.59|23226.05|23106.05|23222.59|23102.59|10
1637714580000|2021-11-24 00:43:00|23222.49|23102.49|23222.5|23102.5|23222.5|23102.5|23221.49|23101.49|10
1637714590000|2021-11-24 00:43:10|23222.33|23102.33|23222.22|23102.22|23222.89|23102.89|23221.42|23101.42|10
1637714600000|2021-11-24 00:43:20|23222.42|23102.42|23222.15|23102.15|23222.75|23102.75|23222|23102|10
1637714610000|2021-11-24 00:43:30|23222.09|23102.09|23221.64|23101.64|23222.09|23102.09|23220.51|23100.51|10
1637714620000|2021-11-24 00:43:40|23221.63|23101.63|23219.83|23099.83|23221.63|23101.63|23219.8|23099.8|8
1637714630000|2021-11-24 00:43:50|23221|23101|23219.79|23099.79|23221|23101|23219.79|23099.79|8
1637714640000|2021-11-24 00:44:00|23219.61|23099.61|23219.19|23099.19|23219.7|23099.7|23218.76|23098.76|10
1637714650000|2021-11-24 00:44:10|23218.99|23098.99|23220.64|23100.64|23220.64|23100.64|23218.81|23098.81|9
1637714660000|2021-11-24 00:44:20|23221.09|23101.09|23220.7|23100.7|23221.17|23101.17|23220.25|23100.25|10
1637714670000|2021-11-24 00:44:30|23220.78|23100.78|23219.6|23099.6|23220.78|23100.78|23219.6|23099.6|6
1637714680000|2021-11-24 00:44:40|23218.97|23098.97|23220.34|23100.34|23220.34|23100.34|23218.97|23098.97|9
1637714690000|2021-11-24 00:44:50|23220.15|23100.15|23218.33|23098.33|23220.65|23100.65|23217.33|23097.33|10
1637714700000|2021-11-24 00:45:00|23218.52|23098.52|23218.64|23098.64|23218.82|23098.82|23217.26|23097.26|10
1637714710000|2021-11-24 00:45:10|23218.63|23098.63|23220.55|23100.55|23220.9|23100.9|23218.63|23098.63|9
1637714720000|2021-11-24 00:45:20|23220.74|23100.74|23218.26|23098.26|23220.74|23100.74|23218.11|23098.11|8
1637714730000|2021-11-24 00:45:30|23218.1|23098.1|23218.11|23098.11|23218.3|23098.3|23218.1|23098.1|6
1637714740000|2021-11-24 00:45:40|23218.42|23098.42|23218.4|23098.4|23219.17|23099.17|23218.38|23098.38|6
1637714750000|2021-11-24 00:45:50|23218.77|23098.77|23219.46|23099.46|23219.46|23099.46|23218.56|23098.56|8
1637714760000|2021-11-24 00:46:00|23220.92|23100.92|23220.6|23100.6|23221.31|23101.31|23219.71|23099.71|9
1637714770000|2021-11-24 00:46:10|23220.85|23100.85|23219.19|23099.19|23221.08|23101.08|23219.19|23099.19|10
1637714780000|2021-11-24 00:46:20|23218.67|23098.67|23215.6|23095.6|23218.67|23098.67|23215.48|23095.48|10
1637714790000|2021-11-24 00:46:30|23215.79|23095.79|23215.29|23095.29|23216.04|23096.04|23215.29|23095.29|9
1637714800000|2021-11-24 00:46:40|23215.48|23095.48|23211.68|23091.68|23215.48|23095.48|23211.68|23091.68|9
1637714810000|2021-11-24 00:46:50|23211.27|23091.27|23202.44|23082.44|23211.27|23091.27|23201.95|23081.95|10
1637714820000|2021-11-24 00:47:00|23201.16|23081.16|23201.79|23081.79|23201.79|23081.79|23200.74|23080.74|8
1637714830000|2021-11-24 00:47:10|23200.94|23080.94|23197.95|23077.95|23200.94|23080.94|23197.95|23077.95|9
1637714840000|2021-11-24 00:47:20|23198.41|23078.41|23199.26|23079.26|23199.93|23079.93|23197.8|23077.8|10
1637714850000|2021-11-24 00:47:30|23199.41|23079.41|23196.82|23076.82|23199.65|23079.65|23196.82|23076.82|10
1637714860000|2021-11-24 00:47:40|23196.66|23076.66|23195.73|23075.73|23196.7|23076.7|23195.73|23075.73|8
1637714870000|2021-11-24 00:47:50|23195.83|23075.83|23195.44|23075.44|23195.83|23075.83|23195.42|23075.42|8
1637714880000|2021-11-24 00:48:00|23195.75|23075.75|23197.71|23077.71|23197.86|23077.86|23195.75|23075.75|10
1637714890000|2021-11-24 00:48:10|23197.57|23077.57|23199.77|23079.77|23199.77|23079.77|23197.57|23077.57|8
1637714900000|2021-11-24 00:48:20|23199.84|23079.84|23199.09|23079.09|23201.55|23081.55|23199.09|23079.09|10
1637714910000|2021-11-24 00:48:30|23198.74|23078.74|23197.1|23077.1|23198.74|23078.74|23197.1|23077.1|10
1637714920000|2021-11-24 00:48:40|23197.28|23077.28|23197.88|23077.88|23198.34|23078.34|23197.28|23077.28|10
1637714930000|2021-11-24 00:48:50|23198.71|23078.71|23198.64|23078.64|23198.71|23078.71|23197.43|23077.43|9
1637714940000|2021-11-24 00:49:00|23197.32|23077.32|23197.98|23077.98|23197.98|23077.98|23197.12|23077.12|10
1637714950000|2021-11-24 00:49:10|23197.96|23077.96|23197.33|23077.33|23197.96|23077.96|23196.89|23076.89|8
1637714960000|2021-11-24 00:49:20|23197.43|23077.43|23192.1|23072.1|23197.43|23077.43|23192.1|23072.1|9
1637714970000|2021-11-24 00:49:30|23192.04|23072.04|23191.01|23071.01|23192.04|23072.04|23191.01|23071.01|7
1637714980000|2021-11-24 00:49:40|23190.66|23070.66|23190.17|23070.17|23191.2|23071.2|23190.17|23070.17|10
1637714990000|2021-11-24 00:49:50|23190.58|23070.58|23183.53|23063.53|23190.58|23070.58|23183.53|23063.53|10
1637715000000|2021-11-24 00:50:00|23183.39|23063.39|23179.09|23059.09|23183.39|23063.39|23179.09|23059.09|10
1637715010000|2021-11-24 00:50:10|23179.49|23059.49|23179.6|23059.6|23180.45|23060.45|23179.07|23059.07|9
1637715020000|2021-11-24 00:50:20|23179.62|23059.62|23176.87|23056.87|23179.62|23059.62|23176.87|23056.87|9
1637715030000|2021-11-24 00:50:30|23176.85|23056.85|23177.93|23057.93|23178.21|23058.21|23176.83|23056.83|10
1637715040000|2021-11-24 00:50:40|23178.01|23058.01|23179.9|23059.9|23179.9|23059.9|23177.85|23057.85|9
1637715050000|2021-11-24 00:50:50|23179.82|23059.82|23179.43|23059.43|23180|23060|23179.25|23059.25|9
1637715060000|2021-11-24 00:51:00|23179.05|23059.05|23176.31|23056.31|23179.05|23059.05|23176.31|23056.31|8
1637715070000|2021-11-24 00:51:10|23175.91|23055.91|23176.84|23056.84|23177.02|23057.02|23175.35|23055.35|9
1637715080000|2021-11-24 00:51:20|23176.89|23056.89|23177.09|23057.09|23177.35|23057.35|23176.75|23056.75|10
1637715090000|2021-11-24 00:51:30|23177.22|23057.22|23178.26|23058.26|23179.33|23059.33|23177.22|23057.22|9
1637715100000|2021-11-24 00:51:40|23178.59|23058.59|23179.6|23059.6|23179.62|23059.62|23178.38|23058.38|9
1637715110000|2021-11-24 00:51:50|23179.45|23059.45|23179.67|23059.67|23180.56|23060.56|23179.45|23059.45|8
1637715120000|2021-11-24 00:52:00|23179.34|23059.34|23179.66|23059.66|23179.66|23059.66|23178.51|23058.51|9
1637715130000|2021-11-24 00:52:10|23179.46|23059.46|23178.5|23058.5|23179.77|23059.77|23178.17|23058.17|9
1637715140000|2021-11-24 00:52:20|23178.48|23058.48|23178.89|23058.89|23178.89|23058.89|23178.42|23058.42|6
1637715150000|2021-11-24 00:52:30|23178.76|23058.76|23179.5|23059.5|23179.88|23059.88|23178.36|23058.36|10
1637715160000|2021-11-24 00:52:40|23179.85|23059.85|23179.44|23059.44|23179.85|23059.85|23179.44|23059.44|5
1637715170000|2021-11-24 00:52:50|23180.55|23060.55|23180.16|23060.16|23181.4|23061.4|23179.93|23059.93|8
1637715180000|2021-11-24 00:53:00|23180.49|23060.49|23176.87|23056.87|23180.49|23060.49|23176.66|23056.66|10
1637715190000|2021-11-24 00:53:10|23176.76|23056.76|23175.67|23055.67|23176.76|23056.76|23175.67|23055.67|6
1637715200000|2021-11-24 00:53:20|23175.42|23055.42|23175.89|23055.89|23175.89|23055.89|23175.1|23055.1|9
1637715210000|2021-11-24 00:53:30|23175.9|23055.9|23176.28|23056.28|23176.48|23056.48|23175.9|23055.9|6
1637715220000|2021-11-24 00:53:40|23176.52|23056.52|23177.74|23057.74|23177.74|23057.74|23175.99|23055.99|9
1637715230000|2021-11-24 00:53:50|23176.92|23056.92|23180.49|23060.49|23180.49|23060.49|23176.92|23056.92|9
1637715240000|2021-11-24 00:54:00|23180.62|23060.62|23181.9|23061.9|23182.4|23062.4|23180.62|23060.62|9
1637715250000|2021-11-24 00:54:10|23180.25|23060.25|23180.38|23060.38|23180.38|23060.38|23178.56|23058.56|10
1637715260000|2021-11-24 00:54:20|23179.72|23059.72|23179.28|23059.28|23179.78|23059.78|23179.01|23059.01|9
1637715270000|2021-11-24 00:54:30|23178.91|23058.91|23178.61|23058.61|23180.69|23060.69|23178.61|23058.61|8
1637715280000|2021-11-24 00:54:40|23179.6|23059.6|23182.05|23062.05|23182.67|23062.67|23179.6|23059.6|8
1637715290000|2021-11-24 00:54:50|23181.69|23061.69|23186.52|23066.52|23186.52|23066.52|23180.13|23060.13|9
1637715300000|2021-11-24 00:55:00|23187.03|23067.03|23190.65|23070.65|23190.69|23070.69|23186.46|23066.46|10
1637715310000|2021-11-24 00:55:10|23190.42|23070.42|23194.08|23074.08|23195.83|23075.83|23190.42|23070.42|10
1637715320000|2021-11-24 00:55:20|23194.14|23074.14|23195.96|23075.96|23196.05|23076.05|23194.12|23074.12|9
1637715330000|2021-11-24 00:55:30|23195.99|23075.99|23195.04|23075.04|23195.99|23075.99|23194.71|23074.71|8
1637715340000|2021-11-24 00:55:40|23194.84|23074.84|23195.57|23075.57|23195.76|23075.76|23194.01|23074.01|7
1637715350000|2021-11-24 00:55:50|23195.64|23075.64|23194.17|23074.17|23195.64|23075.64|23193.15|23073.15|8
1637715360000|2021-11-24 00:56:00|23193.9|23073.9|23192.75|23072.75|23193.9|23073.9|23192.36|23072.36|10
1637715370000|2021-11-24 00:56:10|23193.18|23073.18|23193.45|23073.45|23194.48|23074.48|23193.18|23073.18|10
1637715380000|2021-11-24 00:56:20|23193.52|23073.52|23191.26|23071.26|23193.52|23073.52|23191.26|23071.26|8
1637715390000|2021-11-24 00:56:30|23189.44|23069.44|23189.59|23069.59|23190.34|23070.34|23189.01|23069.01|10
1637715400000|2021-11-24 00:56:40|23189.25|23069.25|23186.3|23066.3|23189.8|23069.8|23186.3|23066.3|8
1637715410000|2021-11-24 00:56:50|23186.21|23066.21|23182.53|23062.53|23186.21|23066.21|23182.53|23062.53|10
1637715420000|2021-11-24 00:57:00|23182.64|23062.64|23181.8|23061.8|23182.64|23062.64|23181.45|23061.45|10
1637715430000|2021-11-24 00:57:10|23181.99|23061.99|23181.78|23061.78|23181.99|23061.99|23181.16|23061.16|10
1637715440000|2021-11-24 00:57:20|23182.49|23062.49|23181.45|23061.45|23182.49|23062.49|23181.15|23061.15|9
1637715450000|2021-11-24 00:57:30|23180.88|23060.88|23181.92|23061.92|23181.92|23061.92|23180.67|23060.67|9
1637715460000|2021-11-24 00:57:40|23182.02|23062.02|23181.07|23061.07|23182.35|23062.35|23180.98|23060.98|8
1637715470000|2021-11-24 00:57:50|23181.03|23061.03|23178.96|23058.96|23181.03|23061.03|23178.96|23058.96|10
1637715480000|2021-11-24 00:58:00|23178.38|23058.38|23176.83|23056.83|23178.97|23058.97|23176.83|23056.83|10
1637715490000|2021-11-24 00:58:10|23177.07|23057.07|23175.45|23055.45|23177.07|23057.07|23175.45|23055.45|10
1637715500000|2021-11-24 00:58:20|23175.59|23055.59|23176.14|23056.14|23176.58|23056.58|23175.5|23055.5|9
1637715510000|2021-11-24 00:58:30|23175.92|23055.92|23175.3|23055.3|23176|23056|23174.93|23054.93|9
1637715520000|2021-11-24 00:58:40|23175.36|23055.36|23174.52|23054.52|23175.36|23055.36|23174.4|23054.4|10
1637715530000|2021-11-24 00:58:50|23174.21|23054.21|23176.03|23056.03|23176.4|23056.4|23174.21|23054.21|7
1637715540000|2021-11-24 00:59:00|23174.65|23054.65|23174.54|23054.54|23175.06|23055.06|23174.48|23054.48|7
1637715550000|2021-11-24 00:59:10|23174.93|23054.93|23174.17|23054.17|23174.93|23054.93|23173.85|23053.85|6
1637715560000|2021-11-24 00:59:20|23173.89|23053.89|23174.46|23054.46|23174.57|23054.57|23173.67|23053.67|10
1637715570000|2021-11-24 00:59:30|23174.85|23054.85|23173.43|23053.43|23174.85|23054.85|23173.33|23053.33|10
1637715580000|2021-11-24 00:59:40|23173.5|23053.5|23170.99|23050.99|23173.65|23053.65|23170.99|23050.99|9
1637715590000|2021-11-24 00:59:50|23170.9|23050.9|23167.33|23047.33|23171.07|23051.07|23167.33|23047.33|10
1637715600000|2021-11-24 01:00:00|23166.27|23046.27|23167.44|23047.44|23167.51|23047.51|23166.19|23046.19|10
1637715610000|2021-11-24 01:00:10|23168.4|23048.4|23168.07|23048.07|23168.89|23048.89|23167.89|23047.89|10
1637715620000|2021-11-24 01:00:20|23168.13|23048.13|23168.94|23048.94|23168.94|23048.94|23168.13|23048.13|7
1637715630000|2021-11-24 01:00:30|23168.8|23048.8|23168.59|23048.59|23169.44|23049.44|23167.92|23047.92|8
1637715640000|2021-11-24 01:00:40|23168.36|23048.36|23168.1|23048.1|23168.48|23048.48|23167.84|23047.84|8
1637715650000|2021-11-24 01:00:50|23167.92|23047.92|23170.38|23050.38|23170.38|23050.38|23167.92|23047.92|10
1637715660000|2021-11-24 01:01:00|23171.43|23051.43|23168.57|23048.57|23171.83|23051.83|23168.57|23048.57|10
1637715670000|2021-11-24 01:01:10|23168.76|23048.76|23170.03|23050.03|23170.22|23050.22|23168.76|23048.76|9
1637715680000|2021-11-24 01:01:20|23170.14|23050.14|23170.45|23050.45|23170.45|23050.45|23169.18|23049.18|8
1637715690000|2021-11-24 01:01:30|23170.85|23050.85|23170.05|23050.05|23171.06|23051.06|23170.05|23050.05|8
1637715700000|2021-11-24 01:01:40|23170.2|23050.2|23173.54|23053.54|23174.12|23054.12|23170.2|23050.2|9
1637715710000|2021-11-24 01:01:50|23173.83|23053.83|23172.59|23052.59|23173.94|23053.94|23172.59|23052.59|8
1637715720000|2021-11-24 01:02:00|23173.46|23053.46|23171.02|23051.02|23173.46|23053.46|23171.02|23051.02|9
1637715730000|2021-11-24 01:02:10|23171.3|23051.3|23171.84|23051.84|23172.29|23052.29|23171.3|23051.3|6
1637715740000|2021-11-24 01:02:20|23170.06|23050.06|23173.87|23053.87|23173.87|23053.87|23168.62|23048.62|9
1637715750000|2021-11-24 01:02:30|23174.79|23054.79|23181.97|23061.97|23181.97|23061.97|23174.79|23054.79|10
1637715760000|2021-11-24 01:02:40|23182.62|23062.62|23184.54|23064.54|23184.54|23064.54|23182.1|23062.1|10
1637715770000|2021-11-24 01:02:50|23184.93|23064.93|23190.58|23070.58|23190.58|23070.58|23184.93|23064.93|8
1637715780000|2021-11-24 01:03:00|23190.41|23070.41|23191.76|23071.76|23191.89|23071.89|23190.41|23070.41|9
1637715790000|2021-11-24 01:03:10|23194.34|23074.34|23194.55|23074.55|23195.07|23075.07|23194.13|23074.13|8
1637715800000|2021-11-24 01:03:20|23194.52|23074.52|23195.61|23075.61|23196.35|23076.35|23194.52|23074.52|9
1637715810000|2021-11-24 01:03:30|23194.3|23074.3|23198.24|23078.24|23198.24|23078.24|23194.3|23074.3|8
1637715820000|2021-11-24 01:03:40|23198.26|23078.26|23200.34|23080.34|23200.34|23080.34|23198.14|23078.14|9
1637715830000|2021-11-24 01:03:50|23200.35|23080.35|23201.1|23081.1|23201.3|23081.3|23200.12|23080.12|8
1637715840000|2021-11-24 01:04:00|23202.99|23082.99|23202.56|23082.56|23203.21|23083.21|23201.87|23081.87|8
1637715850000|2021-11-24 01:04:10|23202.44|23082.44|23202.93|23082.93|23203.28|23083.28|23202.42|23082.42|8
1637715860000|2021-11-24 01:04:20|23203.76|23083.76|23205.47|23085.47|23206.04|23086.04|23203.76|23083.76|9
1637715870000|2021-11-24 01:04:30|23205.49|23085.49|23206.09|23086.09|23206.09|23086.09|23205.49|23085.49|6
1637715880000|2021-11-24 01:04:40|23205.91|23085.91|23206.45|23086.45|23206.48|23086.48|23205.59|23085.59|10
1637715890000|2021-11-24 01:04:50|23206.29|23086.29|23210.75|23090.75|23210.75|23090.75|23206.29|23086.29|10
1637715900000|2021-11-24 01:05:00|23211.23|23091.23|23214.77|23094.77|23214.77|23094.77|23211.23|23091.23|10
1637715910000|2021-11-24 01:05:10|23215|23095|23214.76|23094.76|23215|23095|23213.3|23093.3|9
1637715920000|2021-11-24 01:05:20|23214.31|23094.31|23214.32|23094.32|23214.58|23094.58|23213.74|23093.74|10
1637715930000|2021-11-24 01:05:30|23214.7|23094.7|23214.28|23094.28|23215.21|23095.21|23213.51|23093.51|9
1637715940000|2021-11-24 01:05:40|23213.64|23093.64|23209.35|23089.35|23213.64|23093.64|23209.35|23089.35|10
1637715950000|2021-11-24 01:05:50|23209.41|23089.41|23210.47|23090.47|23210.47|23090.47|23209.29|23089.29|8
1637715960000|2021-11-24 01:06:00|23210.31|23090.31|23211.39|23091.39|23211.39|23091.39|23208.49|23088.49|10
1637715970000|2021-11-24 01:06:10|23211.87|23091.87|23210.61|23090.61|23212.55|23092.55|23210.61|23090.61|8
1637715980000|2021-11-24 01:06:20|23210.65|23090.65|23214.56|23094.56|23214.56|23094.56|23210.65|23090.65|9
1637715990000|2021-11-24 01:06:30|23213.77|23093.77|23210.55|23090.55|23214.44|23094.44|23210.55|23090.55|10
1637716000000|2021-11-24 01:06:40|23210.66|23090.66|23211.39|23091.39|23211.39|23091.39|23210.66|23090.66|8
1637716010000|2021-11-24 01:06:50|23211.37|23091.37|23210.63|23090.63|23211.37|23091.37|23209.89|23089.89|9
1637716020000|2021-11-24 01:07:00|23211.07|23091.07|23212.37|23092.37|23212.37|23092.37|23210.26|23090.26|8
1637716030000|2021-11-24 01:07:10|23211.66|23091.66|23212.76|23092.76|23212.93|23092.93|23211.66|23091.66|10
1637716040000|2021-11-24 01:07:20|23212.84|23092.84|23212.49|23092.49|23213.72|23093.72|23212.49|23092.49|8
1637716050000|2021-11-24 01:07:30|23212.69|23092.69|23212.8|23092.8|23212.8|23092.8|23212|23092|6
1637716060000|2021-11-24 01:07:40|23213.07|23093.07|23214.21|23094.21|23214.21|23094.21|23212.37|23092.37|9
1637716070000|2021-11-24 01:07:50|23215.24|23095.24|23218.27|23098.27|23218.27|23098.27|23215.24|23095.24|10
1637716080000|2021-11-24 01:08:00|23218.12|23098.12|23219.27|23099.27|23219.47|23099.47|23217.42|23097.42|10
1637716090000|2021-11-24 01:08:10|23219.24|23099.24|23219.75|23099.75|23219.75|23099.75|23218.88|23098.88|8
1637716100000|2021-11-24 01:08:20|23219.84|23099.84|23220.07|23100.07|23220.7|23100.7|23219.84|23099.84|9
1637716110000|2021-11-24 01:08:30|23220.88|23100.88|23223.21|23103.21|23223.21|23103.21|23220.88|23100.88|6
1637716120000|2021-11-24 01:08:40|23223.1|23103.1|23222.52|23102.52|23223.1|23103.1|23222.23|23102.23|8
1637716130000|2021-11-24 01:08:50|23222.83|23102.83|23224.21|23104.21|23224.53|23104.53|23222.83|23102.83|7
1637716140000|2021-11-24 01:09:00|23223.23|23103.23|23224.07|23104.07|23224.19|23104.19|23223.23|23103.23|8
1637716150000|2021-11-24 01:09:10|23224.05|23104.05|23223.21|23103.21|23224.59|23104.59|23223.21|23103.21|9
1637716160000|2021-11-24 01:09:20|23222.87|23102.87|23210.87|23090.87|23223.04|23103.04|23210.87|23090.87|9
1637716170000|2021-11-24 01:09:30|23208.55|23088.55|23208|23088|23208.67|23088.67|23207.88|23087.88|9
1637716180000|2021-11-24 01:09:40|23207.95|23087.95|23206.98|23086.98|23207.95|23087.95|23205.36|23085.36|10
1637716190000|2021-11-24 01:09:50|23207.15|23087.15|23207.9|23087.9|23209.13|23089.13|23206.22|23086.22|9
1637716200000|2021-11-24 01:10:00|23207.63|23087.63|23207.03|23087.03|23207.63|23087.63|23206.08|23086.08|9
1637716210000|2021-11-24 01:10:10|23208.43|23088.43|23208.81|23088.81|23208.81|23088.81|23207.74|23087.74|9
1637716220000|2021-11-24 01:10:20|23208.24|23088.24|23207.82|23087.82|23208.33|23088.33|23207.64|23087.64|10
1637716230000|2021-11-24 01:10:30|23207.87|23087.87|23206.89|23086.89|23207.87|23087.87|23206.82|23086.82|8
1637716240000|2021-11-24 01:10:40|23206.63|23086.63|23204.21|23084.21|23206.71|23086.71|23204.21|23084.21|9
1637716250000|2021-11-24 01:10:50|23204.26|23084.26|23203.91|23083.91|23204.37|23084.37|23203.91|23083.91|8
1637716260000|2021-11-24 01:11:00|23203.98|23083.98|23206.21|23086.21|23206.21|23086.21|23203.92|23083.92|10
1637716270000|2021-11-24 01:11:10|23206.62|23086.62|23203.56|23083.56|23206.71|23086.71|23203.56|23083.56|9
1637716280000|2021-11-24 01:11:20|23202.43|23082.43|23189.51|23069.51|23202.43|23082.43|23189.51|23069.51|10
1637716290000|2021-11-24 01:11:30|23189.81|23069.81|23186.31|23066.31|23190.11|23070.11|23185.84|23065.84|10
1637716300000|2021-11-24 01:11:40|23186.2|23066.2|23182.4|23062.4|23186.92|23066.92|23182.33|23062.33|8
1637716310000|2021-11-24 01:11:50|23182.8|23062.8|23178.96|23058.96|23182.8|23062.8|23178.96|23058.96|9
1637716320000|2021-11-24 01:12:00|23176.91|23056.91|23174.08|23054.08|23177.94|23057.94|23172.92|23052.92|9
1637716330000|2021-11-24 01:12:10|23172.46|23052.46|23171.62|23051.62|23172.77|23052.77|23171.57|23051.57|8
1637716340000|2021-11-24 01:12:20|23172.63|23052.63|23174.65|23054.65|23174.97|23054.97|23172.63|23052.63|10
1637716350000|2021-11-24 01:12:30|23174.57|23054.57|23173.6|23053.6|23174.57|23054.57|23172.82|23052.82|9
1637716360000|2021-11-24 01:12:40|23172.38|23052.38|23173|23053|23173.74|23053.74|23171.88|23051.88|10
1637716370000|2021-11-24 01:12:50|23174.19|23054.19|23174.55|23054.55|23174.55|23054.55|23173.77|23053.77|10
1637716380000|2021-11-24 01:13:00|23174.09|23054.09|23163.65|23043.65|23174.3|23054.3|23163.65|23043.65|9
1637716390000|2021-11-24 01:13:10|23162.91|23042.91|23147.87|23027.87|23162.91|23042.91|23147.87|23027.87|10
1637716400000|2021-11-24 01:13:20|23146.97|23026.97|23144.34|23024.34|23146.97|23026.97|23144.13|23024.13|10
1637716410000|2021-11-24 01:13:30|23144.66|23024.66|23136.01|23016.01|23144.66|23024.66|23136.01|23016.01|10
1637716420000|2021-11-24 01:13:40|23135.51|23015.51|23134.04|23014.04|23135.51|23015.51|23134.04|23014.04|9
1637716430000|2021-11-24 01:13:50|23134.28|23014.28|23142.07|23022.07|23142.07|23022.07|23133.81|23013.81|9
1637716440000|2021-11-24 01:14:00|23142.09|23022.09|23150.72|23030.72|23150.72|23030.72|23142.09|23022.09|10
1637716450000|2021-11-24 01:14:10|23151.01|23031.01|23148.98|23028.98|23151.01|23031.01|23148.98|23028.98|10
1637716460000|2021-11-24 01:14:20|23149|23029|23149.01|23029.01|23149.31|23029.31|23147.97|23027.97|10
1637716470000|2021-11-24 01:14:30|23149.79|23029.79|23149.78|23029.78|23150.6|23030.6|23149.76|23029.76|10
1637716480000|2021-11-24 01:14:40|23150.53|23030.53|23152.94|23032.94|23152.94|23032.94|23150.4|23030.4|7
1637716490000|2021-11-24 01:14:50|23151.77|23031.77|23151.37|23031.37|23152.58|23032.58|23151.37|23031.37|9
1637716500000|2021-11-24 01:15:00|23152.81|23032.81|23153.65|23033.65|23153.94|23033.94|23152.53|23032.53|8
1637716510000|2021-11-24 01:15:10|23153.73|23033.73|23151.72|23031.72|23153.73|23033.73|23151.53|23031.53|10
1637716520000|2021-11-24 01:15:20|23151.85|23031.85|23150.59|23030.59|23151.85|23031.85|23150.59|23030.59|8
1637716530000|2021-11-24 01:15:30|23150.41|23030.41|23151.14|23031.14|23151.22|23031.22|23150.41|23030.41|8
1637716540000|2021-11-24 01:15:40|23151.38|23031.38|23149.33|23029.33|23151.38|23031.38|23149.33|23029.33|9
1637716550000|2021-11-24 01:15:50|23149.14|23029.14|23150.75|23030.75|23152.91|23032.91|23148.44|23028.44|9
1637716560000|2021-11-24 01:16:00|23151.45|23031.45|23155.53|23035.53|23155.53|23035.53|23151.23|23031.23|10
1637716570000|2021-11-24 01:16:10|23156.08|23036.08|23154.02|23034.02|23156.08|23036.08|23152.29|23032.29|10
1637716580000|2021-11-24 01:16:20|23153.8|23033.8|23150.31|23030.31|23154.2|23034.2|23150.31|23030.31|10
1637716590000|2021-11-24 01:16:30|23149.52|23029.52|23141.74|23021.74|23149.52|23029.52|23141.74|23021.74|10
1637716600000|2021-11-24 01:16:40|23141.43|23021.43|23134|23014|23141.43|23021.43|23134|23014|10
1637716610000|2021-11-24 01:16:50|23133.75|23013.75|23129.83|23009.83|23134.2|23014.2|23129.83|23009.83|10
1637716620000|2021-11-24 01:17:00|23129.35|23009.35|23126.37|23006.37|23129.35|23009.35|23126.37|23006.37|10
1637716630000|2021-11-24 01:17:10|23126.62|23006.62|23125.33|23005.33|23126.62|23006.62|23125.33|23005.33|10
1637716640000|2021-11-24 01:17:20|23124.52|23004.52|23121.98|23001.98|23124.52|23004.52|23121.98|23001.98|10
1637716650000|2021-11-24 01:17:30|23121.84|23001.84|23113.3|22993.3|23121.84|23001.84|23113.3|22993.3|10
1637716660000|2021-11-24 01:17:40|23113.68|22993.68|23115.85|22995.85|23116.79|22996.79|23113.68|22993.68|10
1637716670000|2021-11-24 01:17:50|23115.7|22995.7|23115.98|22995.98|23117.13|22997.13|23115.7|22995.7|9
1637716680000|2021-11-24 01:18:00|23115.91|22995.91|23110.63|22990.63|23115.91|22995.91|23110.63|22990.63|9
1637716690000|2021-11-24 01:18:10|23110.68|22990.68|23109.76|22989.76|23111.05|22991.05|23109.76|22989.76|10
1637716700000|2021-11-24 01:18:20|23109.67|22989.67|23104.34|22984.34|23109.73|22989.73|23104.34|22984.34|9
1637716710000|2021-11-24 01:18:30|23104.12|22984.12|23093.1|22973.1|23104.5|22984.5|23093.1|22973.1|10
1637716720000|2021-11-24 01:18:40|23092.55|22972.55|23086.95|22966.95|23092.55|22972.55|23086.95|22966.95|10
1637716730000|2021-11-24 01:18:50|23086.97|22966.97|23083.61|22963.61|23086.97|22966.97|23083.61|22963.61|8
1637716740000|2021-11-24 01:19:00|23083.45|22963.45|23085.97|22965.97|23085.97|22965.97|23082.93|22962.93|10
1637716750000|2021-11-24 01:19:10|23086.52|22966.52|23089.72|22969.72|23089.72|22969.72|23086.52|22966.52|9
1637716760000|2021-11-24 01:19:20|23089.96|22969.96|23087.39|22967.39|23090.35|22970.35|23087.39|22967.39|9
1637716770000|2021-11-24 01:19:30|23086.27|22966.27|23076.7|22956.7|23086.27|22966.27|23076.7|22956.7|9
1637716780000|2021-11-24 01:19:40|23075.56|22955.56|23069.17|22949.17|23075.56|22955.56|23068.83|22948.83|10
1637716790000|2021-11-24 01:19:50|23069.41|22949.41|23072.57|22952.57|23072.57|22952.57|23069.2|22949.2|9
1637716800000|2021-11-24 01:20:00|23071.43|22951.43|23072.71|22952.71|23072.71|22952.71|23071|22951|10
1637716810000|2021-11-24 01:20:10|23072.39|22952.39|23071.74|22951.74|23072.39|22952.39|23071.7|22951.7|10
1637716820000|2021-11-24 01:20:20|23071.51|22951.51|23071.45|22951.45|23071.62|22951.62|23070.62|22950.62|10
1637716830000|2021-11-24 01:20:30|23072.17|22952.17|23074.88|22954.88|23075.43|22955.43|23071.65|22951.65|10
1637716840000|2021-11-24 01:20:40|23074.66|22954.66|23074.51|22954.51|23075.41|22955.41|23074.03|22954.03|10
1637716850000|2021-11-24 01:20:50|23074.62|22954.62|23073.37|22953.37|23074.62|22954.62|23073.37|22953.37|10
1637716860000|2021-11-24 01:21:00|23072.97|22952.97|23069.15|22949.15|23072.97|22952.97|23069.15|22949.15|10
1637716870000|2021-11-24 01:21:10|23068.77|22948.77|23056.97|22936.97|23069.51|22949.51|23056.97|22936.97|10
1637716880000|2021-11-24 01:21:20|23056.84|22936.84|23051.15|22931.15|23057.68|22937.68|23051.06|22931.06|10
1637716890000|2021-11-24 01:21:30|23051.35|22931.35|23042.25|22922.25|23051.35|22931.35|23042.25|22922.25|10
1637716900000|2021-11-24 01:21:40|23037.74|22917.74|23057.04|22937.04|23057.04|22937.04|23037.06|22917.06|10
1637716910000|2021-11-24 01:21:50|23058.22|22938.22|23059.22|22939.22|23059.96|22939.96|23057.87|22937.87|10
1637716920000|2021-11-24 01:22:00|23059.04|22939.04|23058.17|22938.17|23059.32|22939.32|23058.17|22938.17|8
1637716930000|2021-11-24 01:22:10|23058.07|22938.07|23060.82|22940.82|23060.82|22940.82|23057.99|22937.99|10
1637716940000|2021-11-24 01:22:20|23060.71|22940.71|23056.05|22936.05|23061.09|22941.09|23056.05|22936.05|10
1637716950000|2021-11-24 01:22:30|23054.92|22934.92|23051|22931|23054.92|22934.92|23051|22931|9
1637716960000|2021-11-24 01:22:40|23049.66|22929.66|23052.36|22932.36|23052.36|22932.36|23045.11|22925.11|10
1637716970000|2021-11-24 01:22:50|23053.46|22933.46|23054.16|22934.16|23056.32|22936.32|23053.39|22933.39|10
1637716980000|2021-11-24 01:23:00|23053.5|22933.5|23049.57|22929.57|23054.96|22934.96|23049.57|22929.57|10
1637716990000|2021-11-24 01:23:10|23048.8|22928.8|23048.5|22928.5|23049.12|22929.12|23048.39|22928.39|10
1637717000000|2021-11-24 01:23:20|23048.1|22928.1|23045.79|22925.79|23048.2|22928.2|23045.79|22925.79|10
1637717010000|2021-11-24 01:23:30|23046.49|22926.49|23034.09|22914.09|23046.49|22926.49|23034.09|22914.09|9
1637717020000|2021-11-24 01:23:40|23033.35|22913.35|23023.65|22903.65|23034.37|22914.37|23023.65|22903.65|10
1637717030000|2021-11-24 01:23:50|23024.3|22904.3|23024.68|22904.68|23027.05|22907.05|23023.78|22903.78|10
1637717040000|2021-11-24 01:24:00|23024.27|22904.27|23022|22902|23024.44|22904.44|23022|22902|9
1637717050000|2021-11-24 01:24:10|23021.98|22901.98|23022.28|22902.28|23022.28|22902.28|23021.3|22901.3|10
1637717060000|2021-11-24 01:24:20|23022.11|22902.11|23024.65|22904.65|23024.65|22904.65|23022.11|22902.11|9
1637717070000|2021-11-24 01:24:30|23025.64|22905.64|23026.12|22906.12|23026.12|22906.12|23024.46|22904.46|10
1637717080000|2021-11-24 01:24:40|23026.43|22906.43|23027.18|22907.18|23027.18|22907.18|23025.64|22905.64|9
1637717090000|2021-11-24 01:24:50|23027.12|22907.12|23027.58|22907.58|23028.43|22908.43|23027.12|22907.12|9
1637717100000|2021-11-24 01:25:00|23027.27|22907.27|23026.47|22906.47|23027.63|22907.63|23026.47|22906.47|9
1637717110000|2021-11-24 01:25:10|23026.45|22906.45|23032.22|22912.22|23032.22|22912.22|23026.45|22906.45|10
1637717120000|2021-11-24 01:25:20|23032.67|22912.67|23033.68|22913.68|23035.19|22915.19|23032.67|22912.67|10
1637717130000|2021-11-24 01:25:30|23034.78|22914.78|23045.67|22925.67|23045.67|22925.67|23034.78|22914.78|10
1637717140000|2021-11-24 01:25:40|23045.29|22925.29|23050.4|22930.4|23050.4|22930.4|23045.29|22925.29|10
1637717150000|2021-11-24 01:25:50|23050.56|22930.56|23048.28|22928.28|23050.56|22930.56|23048.28|22928.28|10
1637717160000|2021-11-24 01:26:00|23049.68|22929.68|23047.24|22927.24|23049.68|22929.68|23046.28|22926.28|10
1637717170000|2021-11-24 01:26:10|23046.71|22926.71|23047.43|22927.43|23047.67|22927.67|23046.53|22926.53|10
1637717180000|2021-11-24 01:26:20|23045.4|22925.4|23043.67|22923.67|23045.53|22925.53|23043.67|22923.67|9
1637717190000|2021-11-24 01:26:30|23043.6|22923.6|23040.9|22920.9|23043.6|22923.6|23040.9|22920.9|9
1637717200000|2021-11-24 01:26:40|23037.75|22917.75|23035.69|22915.69|23039.41|22919.41|23035.69|22915.69|10
1637717210000|2021-11-24 01:26:50|23035.82|22915.82|23037.11|22917.11|23037.11|22917.11|23035.61|22915.61|9
1637717220000|2021-11-24 01:27:00|23035.53|22915.53|23035.98|22915.98|23036.23|22916.23|23035.24|22915.24|9
1637717230000|2021-11-24 01:27:10|23036.12|22916.12|23036.9|22916.9|23037.68|22917.68|23035.67|22915.67|9
1637717240000|2021-11-24 01:27:20|23037.19|22917.19|23035.61|22915.61|23038.3|22918.3|23035.3|22915.3|8
1637717250000|2021-11-24 01:27:30|23037.8|22917.8|23045.02|22925.02|23045.02|22925.02|23037.8|22917.8|8
1637717260000|2021-11-24 01:27:40|23046.46|22926.46|23048.56|22928.56|23048.56|22928.56|23046.46|22926.46|10
1637717270000|2021-11-24 01:27:50|23046.85|22926.85|23043.83|22923.83|23047.6|22927.6|23043.83|22923.83|10
1637717280000|2021-11-24 01:28:00|23042.49|22922.49|23043|22923|23043.34|22923.34|23041.93|22921.93|10
1637717290000|2021-11-24 01:28:10|23043.12|22923.12|23035.86|22915.86|23043.12|22923.12|23035.86|22915.86|10
1637717300000|2021-11-24 01:28:20|23034.92|22914.92|23031.07|22911.07|23035.29|22915.29|23031.07|22911.07|10
1637717310000|2021-11-24 01:28:30|23030.14|22910.14|23028.13|22908.13|23030.99|22910.99|23028.13|22908.13|10
1637717320000|2021-11-24 01:28:40|23027.44|22907.44|23024.93|22904.93|23027.93|22907.93|23024.93|22904.93|10
1637717330000|2021-11-24 01:28:50|23021.99|22901.99|23005.56|22885.56|23021.99|22901.99|23005.56|22885.56|9
1637717340000|2021-11-24 01:29:00|23005.88|22885.88|23003.91|22883.91|23005.88|22885.88|23001.77|22881.77|10
1637717350000|2021-11-24 01:29:10|23003.96|22883.96|23006.24|22886.24|23006.24|22886.24|23003.96|22883.96|10
1637717360000|2021-11-24 01:29:20|23006.1|22886.1|23003.82|22883.82|23006.81|22886.81|23003.82|22883.82|10
1637717370000|2021-11-24 01:29:30|23003.08|22883.08|23003.41|22883.41|23003.49|22883.49|23003.08|22883.08|9
1637717380000|2021-11-24 01:29:40|23003.48|22883.48|23006.87|22886.87|23006.87|22886.87|23003.33|22883.33|10
1637717390000|2021-11-24 01:29:50|23007.47|22887.47|23009.34|22889.34|23009.73|22889.73|23007.47|22887.47|10
1637717400000|2021-11-24 01:30:00|23009.14|22889.14|23007.16|22887.16|23009.81|22889.81|23007.16|22887.16|10
1637717410000|2021-11-24 01:30:10|23006.37|22886.37|23003.83|22883.83|23006.37|22886.37|23003.83|22883.83|10
1637717420000|2021-11-24 01:30:20|23004.27|22884.27|23004.69|22884.69|23005.24|22885.24|23004.02|22884.02|10
1637717430000|2021-11-24 01:30:30|23005.73|22885.73|23010.71|22890.71|23010.71|22890.71|23005.73|22885.73|9
1637717440000|2021-11-24 01:30:40|23010.24|22890.24|23016.51|22896.51|23016.51|22896.51|23010.24|22890.24|10
1637717450000|2021-11-24 01:30:50|23017.09|22897.09|23019.73|22899.73|23019.73|22899.73|23016.9|22896.9|9
1637717460000|2021-11-24 01:31:00|23019.14|22899.14|23022.61|22902.61|23023.01|22903.01|23019.14|22899.14|8
1637717470000|2021-11-24 01:31:10|23023.43|22903.43|23025.38|22905.38|23025.38|22905.38|23023.43|22903.43|10
1637717480000|2021-11-24 01:31:20|23025.75|22905.75|23025.47|22905.47|23025.75|22905.75|23024.41|22904.41|10
1637717490000|2021-11-24 01:31:30|23024.95|22904.95|23024.96|22904.96|23027.18|22907.18|23024.87|22904.87|10
1637717500000|2021-11-24 01:31:40|23024.38|22904.38|23026.11|22906.11|23026.11|22906.11|23024.3|22904.3|10
1637717510000|2021-11-24 01:31:50|23026.15|22906.15|23029.62|22909.62|23029.62|22909.62|23026.15|22906.15|10
1637717520000|2021-11-24 01:32:00|23031.33|22911.33|23033.93|22913.93|23033.93|22913.93|23030.03|22910.03|8
1637717530000|2021-11-24 01:32:10|23033.98|22913.98|23035.97|22915.97|23035.97|22915.97|23033.05|22913.05|10
1637717540000|2021-11-24 01:32:20|23035.49|22915.49|23039.12|22919.12|23039.39|22919.39|23035.49|22915.49|6
1637717550000|2021-11-24 01:32:30|23039.28|22919.28|23049.85|22929.85|23049.85|22929.85|23039.28|22919.28|8
1637717560000|2021-11-24 01:32:40|23049.62|22929.62|23050.14|22930.14|23052.98|22932.98|23049.62|22929.62|10
1637717570000|2021-11-24 01:32:50|23050.74|22930.74|23048.99|22928.99|23051.61|22931.61|23048.99|22928.99|10
1637717580000|2021-11-24 01:33:00|23048.39|22928.39|23043.28|22923.28|23048.39|22928.39|23043.28|22923.28|10
1637717590000|2021-11-24 01:33:10|23042.61|22922.61|23043.32|22923.32|23043.49|22923.49|23042.61|22922.61|8
1637717600000|2021-11-24 01:33:20|23043.58|22923.58|23044.37|22924.37|23044.37|22924.37|23042.45|22922.45|10
1637717610000|2021-11-24 01:33:30|23044.18|22924.18|23042.16|22922.16|23044.51|22924.51|23042.16|22922.16|10
1637717620000|2021-11-24 01:33:40|23041.77|22921.77|23042.1|22922.1|23042.65|22922.65|23041.77|22921.77|9
1637717630000|2021-11-24 01:33:50|23042.12|22922.12|23039.42|22919.42|23042.12|22922.12|23039.28|22919.28|9
1637717640000|2021-11-24 01:34:00|23039.4|22919.4|23040.06|22920.06|23040.25|22920.25|23039.27|22919.27|10
1637717650000|2021-11-24 01:34:10|23040.08|22920.08|23041.46|22921.46|23041.46|22921.46|23039.77|22919.77|10
1637717660000|2021-11-24 01:34:20|23041.44|22921.44|23041.44|22921.44|23042.09|22922.09|23041.34|22921.34|8
1637717670000|2021-11-24 01:34:30|23041.62|22921.62|23041.14|22921.14|23042.22|22922.22|23040.7|22920.7|8
1637717680000|2021-11-24 01:34:40|23041.19|22921.19|23041.84|22921.84|23041.84|22921.84|23041.19|22921.19|8
1637717690000|2021-11-24 01:34:50|23041.91|22921.91|23042.79|22922.79|23043.51|22923.51|23041.91|22921.91|10
1637717700000|2021-11-24 01:35:00|23042.46|22922.46|23041.64|22921.64|23042.46|22922.46|23040.27|22920.27|9
1637717710000|2021-11-24 01:35:10|23041.39|22921.39|23040.95|22920.95|23041.39|22921.39|23039.8|22919.8|10
1637717720000|2021-11-24 01:35:20|23041.04|22921.04|23041.35|22921.35|23041.35|22921.35|23039.71|22919.71|7
1637717730000|2021-11-24 01:35:30|23041.58|22921.58|23043.93|22923.93|23043.93|22923.93|23041.58|22921.58|9
1637717740000|2021-11-24 01:35:40|23043.82|22923.82|23044.57|22924.57|23045.12|22925.12|23043.82|22923.82|9
1637717750000|2021-11-24 01:35:50|23044.55|22924.55|23043.5|22923.5|23044.55|22924.55|23043.27|22923.27|10
1637717760000|2021-11-24 01:36:00|23043.37|22923.37|23041.68|22921.68|23043.37|22923.37|23041.59|22921.59|10
1637717770000|2021-11-24 01:36:10|23041.62|22921.62|23040.13|22920.13|23041.62|22921.62|23039.91|22919.91|7
1637717780000|2021-11-24 01:36:20|23039.84|22919.84|23040.41|22920.41|23040.41|22920.41|23039.33|22919.33|9
1637717790000|2021-11-24 01:36:30|23040.43|22920.43|23046.08|22926.08|23046.08|22926.08|23040.29|22920.29|9
1637717800000|2021-11-24 01:36:40|23047.07|22927.07|23047.68|22927.68|23047.68|22927.68|23047.07|22927.07|10
1637717810000|2021-11-24 01:36:50|23047.84|22927.84|23048.01|22928.01|23048.8|22928.8|23047.69|22927.69|9
1637717820000|2021-11-24 01:37:00|23048.1|22928.1|23049.21|22929.21|23049.21|22929.21|23047.86|22927.86|9
1637717830000|2021-11-24 01:37:10|23049.89|22929.89|23050.1|22930.1|23050.14|22930.14|23049.89|22929.89|7
1637717840000|2021-11-24 01:37:20|23050.07|22930.07|23051.85|22931.85|23051.85|22931.85|23049.81|22929.81|8
1637717850000|2021-11-24 01:37:30|23051.81|22931.81|23053.39|22933.39|23053.39|22933.39|23051.4|22931.4|8
1637717860000|2021-11-24 01:37:40|23053.96|22933.96|23053.01|22933.01|23053.96|22933.96|23052.1|22932.1|9
1637717870000|2021-11-24 01:37:50|23053.29|22933.29|23053.12|22933.12|23053.52|22933.52|23053.1|22933.1|9
1637717880000|2021-11-24 01:38:00|23053.31|22933.31|23053.11|22933.11|23053.63|22933.63|23052.9|22932.9|10
1637717890000|2021-11-24 01:38:10|23053.21|22933.21|23054.51|22934.51|23054.51|22934.51|23053.18|22933.18|10
1637717900000|2021-11-24 01:38:20|23055.91|22935.91|23058.75|22938.75|23058.75|22938.75|23055.81|22935.81|10
1637717910000|2021-11-24 01:38:30|23059.1|22939.1|23057.94|22937.94|23059.1|22939.1|23057.54|22937.54|10
1637717920000|2021-11-24 01:38:40|23058.27|22938.27|23056.71|22936.71|23058.85|22938.85|23056.71|22936.71|9
1637717930000|2021-11-24 01:38:50|23056.79|22936.79|23055.02|22935.02|23056.79|22936.79|23054.45|22934.45|9
1637717940000|2021-11-24 01:39:00|23055.03|22935.03|23053.86|22933.86|23056.15|22936.15|23053.86|22933.86|9
1637717950000|2021-11-24 01:39:10|23054.29|22934.29|23052.14|22932.14|23054.29|22934.29|23052.14|22932.14|10
1637717960000|2021-11-24 01:39:20|23052.28|22932.28|23051.25|22931.25|23052.28|22932.28|23050.59|22930.59|9
1637717970000|2021-11-24 01:39:30|23051.24|22931.24|23050.32|22930.32|23053.23|22933.23|23050.32|22930.32|10
1637717980000|2021-11-24 01:39:40|23049.84|22929.84|23042.4|22922.4|23049.84|22929.84|23042.4|22922.4|10
1637717990000|2021-11-24 01:39:50|23041.54|22921.54|23040.18|22920.18|23041.67|22921.67|23040.18|22920.18|10
1637718000000|2021-11-24 01:40:00|23040.78|22920.78|23042.34|22922.34|23042.38|22922.38|23040.53|22920.53|9
1637718010000|2021-11-24 01:40:10|23042.41|22922.41|23046.14|22926.14|23046.14|22926.14|23042.41|22922.41|10
1637718020000|2021-11-24 01:40:20|23046.56|22926.56|23049.62|22929.62|23049.82|22929.82|23046.46|22926.46|10
1637718030000|2021-11-24 01:40:30|23051.13|22931.13|23053.66|22933.66|23053.76|22933.76|23051.13|22931.13|10
1637718040000|2021-11-24 01:40:40|23053.42|22933.42|23053.77|22933.77|23053.77|22933.77|23052.84|22932.84|10
1637718050000|2021-11-24 01:40:50|23053.65|22933.65|23056.01|22936.01|23057.1|22937.1|23053.65|22933.65|10
1637718060000|2021-11-24 01:41:00|23056.37|22936.37|23057.74|22937.74|23059.56|22939.56|23056.37|22936.37|10
1637718070000|2021-11-24 01:41:10|23057.69|22937.69|23060.31|22940.31|23060.51|22940.51|23057.69|22937.69|9
1637718080000|2021-11-24 01:41:20|23060.19|22940.19|23060.43|22940.43|23060.55|22940.55|23060.11|22940.11|9
1637718090000|2021-11-24 01:41:30|23059.44|22939.44|23060.28|22940.28|23061.04|22941.04|23059.44|22939.44|10
1637718100000|2021-11-24 01:41:40|23059.5|22939.5|23058.89|22938.89|23061.04|22941.04|23058.89|22938.89|10
1637718110000|2021-11-24 01:41:50|23058.35|22938.35|23060.27|22940.27|23060.31|22940.31|23057.93|22937.93|10
1637718120000|2021-11-24 01:42:00|23060.68|22940.68|23060.24|22940.24|23061.85|22941.85|23060.24|22940.24|10
1637718130000|2021-11-24 01:42:10|23060.16|22940.16|23057.14|22937.14|23060.16|22940.16|23057.14|22937.14|10
1637718140000|2021-11-24 01:42:20|23057.12|22937.12|23054.52|22934.52|23057.12|22937.12|23054.13|22934.13|10
1637718150000|2021-11-24 01:42:30|23055.8|22935.8|23056.7|22936.7|23056.7|22936.7|23055.8|22935.8|9
1637718160000|2021-11-24 01:42:40|23055.93|22935.93|23056.17|22936.17|23056.34|22936.34|23055.93|22935.93|7
1637718170000|2021-11-24 01:42:50|23056.3|22936.3|23057.15|22937.15|23057.15|22937.15|23056.03|22936.03|8
1637718180000|2021-11-24 01:43:00|23057|22937|23058.5|22938.5|23058.62|22938.62|23056.75|22936.75|9
1637718190000|2021-11-24 01:43:10|23059.34|22939.34|23061.23|22941.23|23061.67|22941.67|23059.34|22939.34|9
1637718200000|2021-11-24 01:43:20|23059.85|22939.85|23062.12|22942.12|23062.12|22942.12|23059.85|22939.85|9
1637718210000|2021-11-24 01:43:30|23062.91|22942.91|23062.69|22942.69|23062.91|22942.91|23061.96|22941.96|8
1637718220000|2021-11-24 01:43:40|23062.7|22942.7|23064.44|22944.44|23064.55|22944.55|23062.7|22942.7|8
1637718230000|2021-11-24 01:43:50|23063.36|22943.36|23064.52|22944.52|23064.52|22944.52|23063.36|22943.36|9
1637718240000|2021-11-24 01:44:00|23064.98|22944.98|23065.51|22945.51|23065.62|22945.62|23064.98|22944.98|10
1637718250000|2021-11-24 01:44:10|23065.04|22945.04|23065.62|22945.62|23065.62|22945.62|23064.42|22944.42|10
1637718260000|2021-11-24 01:44:20|23065.95|22945.95|23063.75|22943.75|23066.14|22946.14|23063.75|22943.75|10
1637718270000|2021-11-24 01:44:30|23063.91|22943.91|23065.94|22945.94|23065.94|22945.94|23063.47|22943.47|10
1637718280000|2021-11-24 01:44:40|23065.95|22945.95|23070.47|22950.47|23071.04|22951.04|23065.95|22945.95|9
1637718290000|2021-11-24 01:44:50|23071.81|22951.81|23076.95|22956.95|23077.03|22957.03|23071.81|22951.81|10
1637718300000|2021-11-24 01:45:00|23076.62|22956.62|23073.01|22953.01|23076.62|22956.62|23073.01|22953.01|10
1637718310000|2021-11-24 01:45:10|23072.27|22952.27|23065.24|22945.24|23072.27|22952.27|23063.5|22943.5|9
1637718320000|2021-11-24 01:45:20|23065.98|22945.98|23066.98|22946.98|23066.98|22946.98|23065.48|22945.48|9
1637718330000|2021-11-24 01:45:30|23066.28|22946.28|23067.01|22947.01|23067.01|22947.01|23065.4|22945.4|10
1637718340000|2021-11-24 01:45:40|23067.12|22947.12|23068.13|22948.13|23068.13|22948.13|23066.82|22946.82|9
1637718350000|2021-11-24 01:45:50|23068.56|22948.56|23069.37|22949.37|23069.37|22949.37|23068.05|22948.05|10
1637718360000|2021-11-24 01:46:00|23069.1|22949.1|23071.41|22951.41|23071.41|22951.41|23069.1|22949.1|10
1637718370000|2021-11-24 01:46:10|23072|22952|23072.61|22952.61|23073.01|22953.01|23071.95|22951.95|9
1637718380000|2021-11-24 01:46:20|23072.39|22952.39|23073.55|22953.55|23075.13|22955.13|23072.39|22952.39|8
1637718390000|2021-11-24 01:46:30|23073.23|22953.23|23071.78|22951.78|23073.23|22953.23|23071.78|22951.78|10
1637718400000|2021-11-24 01:46:40|23071.26|22951.26|23066.12|22946.12|23071.26|22951.26|23066.12|22946.12|10
1637718410000|2021-11-24 01:46:50|23065.46|22945.46|23062.08|22942.08|23065.6|22945.6|23061.55|22941.55|9
1637718420000|2021-11-24 01:47:00|23060.91|22940.91|23052.75|22932.75|23060.91|22940.91|23052.75|22932.75|10
1637718430000|2021-11-24 01:47:10|23050.89|22930.89|23046.46|22926.46|23050.92|22930.92|23046.46|22926.46|10
1637718440000|2021-11-24 01:47:20|23045.74|22925.74|23043.43|22923.43|23045.74|22925.74|23042.98|22922.98|10
1637718450000|2021-11-24 01:47:30|23043.31|22923.31|23037.93|22917.93|23043.57|22923.57|23037.93|22917.93|10
1637718460000|2021-11-24 01:47:40|23037.72|22917.72|23035.29|22915.29|23037.72|22917.72|23034.64|22914.64|10
1637718470000|2021-11-24 01:47:50|23035.46|22915.46|23035.7|22915.7|23036.04|22916.04|23035.33|22915.33|10
1637718480000|2021-11-24 01:48:00|23035.65|22915.65|23036.54|22916.54|23036.54|22916.54|23035.46|22915.46|8
1637718490000|2021-11-24 01:48:10|23036.42|22916.42|23038.65|22918.65|23038.87|22918.87|23036.42|22916.42|9
1637718500000|2021-11-24 01:48:20|23038.52|22918.52|23038.23|22918.23|23039.64|22919.64|23038.23|22918.23|9
1637718510000|2021-11-24 01:48:30|23038.34|22918.34|23032.55|22912.55|23038.51|22918.51|23032.55|22912.55|10
1637718520000|2021-11-24 01:48:40|23032.1|22912.1|23028|22908|23032.1|22912.1|23027.63|22907.63|10
1637718530000|2021-11-24 01:48:50|23027.95|22907.95|23027.9|22907.9|23028.15|22908.15|23027.09|22907.09|10
1637718540000|2021-11-24 01:49:00|23027.38|22907.38|23027.38|22907.38|23028.38|22908.38|23027.21|22907.21|10
1637718550000|2021-11-24 01:49:10|23027.4|22907.4|23027.28|22907.28|23028.18|22908.18|23027.28|22907.28|9
1637718560000|2021-11-24 01:49:20|23026.9|22906.9|23025.94|22905.94|23027.08|22907.08|23025.48|22905.48|10
1637718570000|2021-11-24 01:49:30|23025.93|22905.93|23027.09|22907.09|23027.55|22907.55|23025.93|22905.93|9
1637718580000|2021-11-24 01:49:40|23027.51|22907.51|23026.37|22906.37|23027.51|22907.51|23026.37|22906.37|8
1637718590000|2021-11-24 01:49:50|23026.34|22906.34|23025.35|22905.35|23026.5|22906.5|23024.81|22904.81|9
1637718600000|2021-11-24 01:50:00|23024.97|22904.97|23023.86|22903.86|23024.97|22904.97|23023.86|22903.86|7
1637718610000|2021-11-24 01:50:10|23023.55|22903.55|23010.69|22890.69|23024.68|22904.68|23010.69|22890.69|10
1637718620000|2021-11-24 01:50:20|23008.75|22888.75|23001.99|22881.99|23008.75|22888.75|23001.99|22881.99|10
1637718630000|2021-11-24 01:50:30|23001.02|22881.02|23002.03|22882.03|23002.79|22882.79|23001.02|22881.02|10
1637718640000|2021-11-24 01:50:40|23002.31|22882.31|22999.69|22879.69|23002.33|22882.33|22996.85|22876.85|10
1637718650000|2021-11-24 01:50:50|22999.95|22879.95|22998.28|22878.28|22999.95|22879.95|22996.98|22876.98|10
1637718660000|2021-11-24 01:51:00|22997.59|22877.59|22995.96|22875.96|22997.75|22877.75|22994.28|22874.28|10
1637718670000|2021-11-24 01:51:10|22997.26|22877.26|22998.62|22878.62|22998.62|22878.62|22995.8|22875.8|10
1637718680000|2021-11-24 01:51:20|22998.57|22878.57|22999.56|22879.56|22999.56|22879.56|22998.27|22878.27|9
1637718690000|2021-11-24 01:51:30|22999.37|22879.37|23002.42|22882.42|23002.42|22882.42|22999.37|22879.37|9
1637718700000|2021-11-24 01:51:40|23000.77|22880.77|23000.3|22880.3|23001.48|22881.48|23000.3|22880.3|10
1637718710000|2021-11-24 01:51:50|22999.16|22879.16|22998.86|22878.86|22999.4|22879.4|22998.58|22878.58|10
1637718720000|2021-11-24 01:52:00|22999.16|22879.16|22997.33|22877.33|22999.66|22879.66|22997.33|22877.33|10
1637718730000|2021-11-24 01:52:10|22997.48|22877.48|22994.8|22874.8|22998.14|22878.14|22994.8|22874.8|10
1637718740000|2021-11-24 01:52:20|22994.92|22874.92|22992.22|22872.22|22995.88|22875.88|22992.22|22872.22|10
1637718750000|2021-11-24 01:52:30|22991.76|22871.76|22990.79|22870.79|22991.76|22871.76|22989.77|22869.77|10
1637718760000|2021-11-24 01:52:40|22990.48|22870.48|22991.94|22871.94|22992.4|22872.4|22990.48|22870.48|10
1637718770000|2021-11-24 01:52:50|22991.61|22871.61|22992.06|22872.06|22992.55|22872.55|22991.55|22871.55|10
1637718780000|2021-11-24 01:53:00|22992.6|22872.6|22995.5|22875.5|22995.5|22875.5|22992.6|22872.6|10
1637718790000|2021-11-24 01:53:10|22995.18|22875.18|22993.8|22873.8|22995.27|22875.27|22993.68|22873.68|10
1637718800000|2021-11-24 01:53:20|22993.4|22873.4|22993.76|22873.76|22993.83|22873.83|22992.91|22872.91|10
1637718810000|2021-11-24 01:53:30|22993.94|22873.94|22995.58|22875.58|22995.58|22875.58|22993.87|22873.87|10
1637718820000|2021-11-24 01:53:40|22995.66|22875.66|22997.69|22877.69|22997.92|22877.92|22994.36|22874.36|10
1637718830000|2021-11-24 01:53:50|22997.58|22877.58|22997.87|22877.87|22998.3|22878.3|22996.68|22876.68|10
1637718840000|2021-11-24 01:54:00|22997.77|22877.77|22993.33|22873.33|22997.77|22877.77|22993.29|22873.29|10
1637718850000|2021-11-24 01:54:10|22993.02|22873.02|22984.81|22864.81|22993.02|22873.02|22984.81|22864.81|10
1637718860000|2021-11-24 01:54:20|22982.69|22862.69|22976.84|22856.84|22982.69|22862.69|22976.75|22856.75|10
1637718870000|2021-11-24 01:54:30|22976.49|22856.49|22969.55|22849.55|22976.49|22856.49|22969.25|22849.25|10
1637718880000|2021-11-24 01:54:40|22969.57|22849.57|22971.63|22851.63|22972.47|22852.47|22969.57|22849.57|10
1637718890000|2021-11-24 01:54:50|22972.11|22852.11|22973.81|22853.81|22973.81|22853.81|22972.11|22852.11|10
1637718900000|2021-11-24 01:55:00|22972.62|22852.62|22974.25|22854.25|22974.25|22854.25|22971.86|22851.86|10
1637718910000|2021-11-24 01:55:10|22975.62|22855.62|22979.11|22859.11|22979.25|22859.25|22975.62|22855.62|10
1637718920000|2021-11-24 01:55:20|22979|22859|22980.25|22860.25|22981.49|22861.49|22979|22859|10
1637718930000|2021-11-24 01:55:30|22979.76|22859.76|22977.61|22857.61|22980.41|22860.41|22977.45|22857.45|9
1637718940000|2021-11-24 01:55:40|22977.44|22857.44|22976.37|22856.37|22977.92|22857.92|22976.37|22856.37|10
1637718950000|2021-11-24 01:55:50|22972.95|22852.95|22974.06|22854.06|22975.01|22855.01|22972.95|22852.95|10
1637718960000|2021-11-24 01:56:00|22974.62|22854.62|22974.34|22854.34|22975.68|22855.68|22972.85|22852.85|10
1637718970000|2021-11-24 01:56:10|22974.42|22854.42|22973.53|22853.53|22974.42|22854.42|22971.79|22851.79|10
1637718980000|2021-11-24 01:56:20|22972.59|22852.59|22972.16|22852.16|22972.59|22852.59|22970.75|22850.75|10
1637718990000|2021-11-24 01:56:30|22972.27|22852.27|22968.34|22848.34|22972.27|22852.27|22967.9|22847.9|10
1637719000000|2021-11-24 01:56:40|22967.92|22847.92|22968.86|22848.86|22968.86|22848.86|22966.84|22846.84|10
1637719010000|2021-11-24 01:56:50|22968.77|22848.77|22964.12|22844.12|22968.77|22848.77|22964.12|22844.12|10
1637719020000|2021-11-24 01:57:00|22964.86|22844.86|22960.56|22840.56|22965.67|22845.67|22960.56|22840.56|10
1637719030000|2021-11-24 01:57:10|22960.39|22840.39|22950.71|22830.71|22960.39|22840.39|22950.68|22830.68|10
1637719040000|2021-11-24 01:57:20|22950.51|22830.51|22950.04|22830.04|22950.51|22830.51|22949.79|22829.79|10
1637719050000|2021-11-24 01:57:30|22949.72|22829.72|22952.42|22832.42|22952.42|22832.42|22949.72|22829.72|10
1637719060000|2021-11-24 01:57:40|22950.57|22830.57|22951.71|22831.71|22952.34|22832.34|22950.57|22830.57|10
1637719070000|2021-11-24 01:57:50|22950.75|22830.75|22948.97|22828.97|22950.75|22830.75|22948.65|22828.65|10
1637719080000|2021-11-24 01:58:00|22949.03|22829.03|22949.17|22829.17|22950.21|22830.21|22949.03|22829.03|10
1637719090000|2021-11-24 01:58:10|22949.32|22829.32|22950.22|22830.22|22951.06|22831.06|22949.32|22829.32|10
1637719100000|2021-11-24 01:58:20|22948.68|22828.68|22947.48|22827.48|22948.7|22828.7|22947.01|22827.01|8
1637719110000|2021-11-24 01:58:30|22948.67|22828.67|22948.47|22828.47|22949.83|22829.83|22948.47|22828.47|9
1637719120000|2021-11-24 01:58:40|22948.67|22828.67|22949.5|22829.5|22949.54|22829.54|22948.12|22828.12|9
1637719130000|2021-11-24 01:58:50|22949.46|22829.46|22950.27|22830.27|22950.27|22830.27|22948.94|22828.94|9
1637719140000|2021-11-24 01:59:00|22950.18|22830.18|22950.51|22830.51|22950.99|22830.99|22949.61|22829.61|9
1637719150000|2021-11-24 01:59:10|22950.02|22830.02|22947.89|22827.89|22950.02|22830.02|22947.89|22827.89|10
1637719160000|2021-11-24 01:59:20|22947.61|22827.61|22943.73|22823.73|22947.61|22827.61|22943.73|22823.73|9
1637719170000|2021-11-24 01:59:30|22943.2|22823.2|22937.55|22817.55|22943.91|22823.91|22937.55|22817.55|10
1637719180000|2021-11-24 01:59:40|22937.53|22817.53|22929.94|22809.94|22937.53|22817.53|22929.94|22809.94|10
1637719190000|2021-11-24 01:59:50|22929.85|22809.85|22929.2|22809.2|22931.82|22811.82|22928.05|22808.05|10
1637719200000|2021-11-24 02:00:00|22929.23|22809.23|22931.4|22811.4|22931.4|22811.4|22926.69|22806.69|10
1637719210000|2021-11-24 02:00:10|22931.08|22811.08|22937.37|22817.37|22937.47|22817.47|22931.08|22811.08|10
1637719220000|2021-11-24 02:00:20|22938.68|22818.68|22942.44|22822.44|22942.47|22822.47|22938.68|22818.68|10
1637719230000|2021-11-24 02:00:30|22943.85|22823.85|22946.18|22826.18|22946.18|22826.18|22943.41|22823.41|10
1637719240000|2021-11-24 02:00:40|22944.84|22824.84|22950.49|22830.49|22950.49|22830.49|22944.84|22824.84|10
1637719250000|2021-11-24 02:00:50|22949.78|22829.78|22946.56|22826.56|22949.78|22829.78|22946.56|22826.56|10
1637719260000|2021-11-24 02:01:00|22946.49|22826.49|22942.4|22822.4|22946.6|22826.6|22942.4|22822.4|10
1637719270000|2021-11-24 02:01:10|22943.27|22823.27|22939.19|22819.19|22943.27|22823.27|22939.19|22819.19|10
1637719280000|2021-11-24 02:01:20|22939.2|22819.2|22933.66|22813.66|22939.2|22819.2|22933.37|22813.37|10
1637719290000|2021-11-24 02:01:30|22934.2|22814.2|22931.76|22811.76|22934.51|22814.51|22931.72|22811.72|10
1637719300000|2021-11-24 02:01:40|22931.58|22811.58|22936.26|22816.26|22936.26|22816.26|22931.58|22811.58|10
1637719310000|2021-11-24 02:01:50|22936.53|22816.53|22942.07|22822.07|22942.07|22822.07|22936.53|22816.53|10
1637719320000|2021-11-24 02:02:00|22942|22822|22944.06|22824.06|22944.06|22824.06|22942|22822|10
1637719330000|2021-11-24 02:02:10|22944.01|22824.01|22947.48|22827.48|22947.65|22827.65|22944.01|22824.01|10
1637719340000|2021-11-24 02:02:20|22947.79|22827.79|22949.11|22829.11|22949.11|22829.11|22947.2|22827.2|9
1637719350000|2021-11-24 02:02:30|22949.31|22829.31|22952.58|22832.58|22952.83|22832.83|22949.31|22829.31|10
1637719360000|2021-11-24 02:02:40|22952.82|22832.82|22953.7|22833.7|22953.7|22833.7|22952.82|22832.82|10
1637719370000|2021-11-24 02:02:50|22954.25|22834.25|22951.91|22831.91|22954.25|22834.25|22950.97|22830.97|10
1637719380000|2021-11-24 02:03:00|22951.51|22831.51|22948.82|22828.82|22951.92|22831.92|22948.82|22828.82|9
1637719390000|2021-11-24 02:03:10|22949.01|22829.01|22946.65|22826.65|22949.01|22829.01|22946.65|22826.65|10
1637719400000|2021-11-24 02:03:20|22947.13|22827.13|22945.92|22825.92|22947.82|22827.82|22945.68|22825.68|10
1637719410000|2021-11-24 02:03:30|22945.69|22825.69|22941.44|22821.44|22945.69|22825.69|22941.08|22821.08|9
1637719420000|2021-11-24 02:03:40|22940.23|22820.23|22925.73|22805.73|22940.23|22820.23|22925.73|22805.73|10
1637719430000|2021-11-24 02:03:50|22926.29|22806.29|22908.89|22788.89|22926.29|22806.29|22908.89|22788.89|10
1637719440000|2021-11-24 02:04:00|22907.56|22787.56|22894.84|22774.84|22907.56|22787.56|22894.84|22774.84|10
1637719450000|2021-11-24 02:04:10|22894.85|22774.85|22877.29|22757.29|22894.85|22774.85|22877.29|22757.29|10
1637719460000|2021-11-24 02:04:20|22877.76|22757.76|22880.72|22760.72|22880.72|22760.72|22877.76|22757.76|10
1637719470000|2021-11-24 02:04:30|22880.24|22760.24|22881.47|22761.47|22881.47|22761.47|22879.21|22759.21|10
1637719480000|2021-11-24 02:04:40|22882.23|22762.23|22874.54|22754.54|22882.89|22762.89|22874.54|22754.54|10
1637719490000|2021-11-24 02:04:50|22874.2|22754.2|22874.91|22754.91|22875.11|22755.11|22874.2|22754.2|9
1637719500000|2021-11-24 02:05:00|22874.57|22754.57|22874.4|22754.4|22876.64|22756.64|22874.4|22754.4|10
1637719510000|2021-11-24 02:05:10|22873.89|22753.89|22873.04|22753.04|22875.79|22755.79|22872.95|22752.95|10
1637719520000|2021-11-24 02:05:20|22873.34|22753.34|22873.05|22753.05|22873.34|22753.34|22871.88|22751.88|10
1637719530000|2021-11-24 02:05:30|22873.24|22753.24|22878.3|22758.3|22878.3|22758.3|22873.24|22753.24|10
1637719540000|2021-11-24 02:05:40|22877.98|22757.98|22872.59|22752.59|22877.98|22757.98|22872.59|22752.59|10
1637719550000|2021-11-24 02:05:50|22870.58|22750.58|22864.76|22744.76|22870.58|22750.58|22864.76|22744.76|10
1637719560000|2021-11-24 02:06:00|22863.47|22743.47|22844.47|22724.47|22863.47|22743.47|22844.35|22724.35|10
1637719570000|2021-11-24 02:06:10|22843.57|22723.57|22844.64|22724.64|22844.64|22724.64|22840.74|22720.74|10
1637719580000|2021-11-24 02:06:20|22846.72|22726.72|22849.29|22729.29|22849.91|22729.91|22846.72|22726.72|10
1637719590000|2021-11-24 02:06:30|22850.34|22730.34|22850.02|22730.02|22852.43|22732.43|22849.11|22729.11|10
1637719600000|2021-11-24 02:06:40|22850.66|22730.66|22853.41|22733.41|22854.32|22734.32|22850.22|22730.22|10
1637719610000|2021-11-24 02:06:50|22852.5|22732.5|22851.15|22731.15|22852.5|22732.5|22850.86|22730.86|10
1637719620000|2021-11-24 02:07:00|22851.48|22731.48|22853.54|22733.54|22853.54|22733.54|22850.38|22730.38|10
1637719630000|2021-11-24 02:07:10|22852.81|22732.81|22856.84|22736.84|22856.97|22736.97|22852.81|22732.81|10
1637719640000|2021-11-24 02:07:20|22856.73|22736.73|22857.77|22737.77|22861.12|22741.12|22856.73|22736.73|10
1637719650000|2021-11-24 02:07:30|22857.08|22737.08|22856.45|22736.45|22857.92|22737.92|22854.83|22734.83|10
1637719660000|2021-11-24 02:07:40|22856.55|22736.55|22856.67|22736.67|22857.09|22737.09|22854.95|22734.95|10
1637719670000|2021-11-24 02:07:50|22856.57|22736.57|22854.31|22734.31|22856.57|22736.57|22853.25|22733.25|10
1637719680000|2021-11-24 02:08:00|22854.68|22734.68|22853.29|22733.29|22856.3|22736.3|22852.86|22732.86|10
1637719690000|2021-11-24 02:08:10|22851.92|22731.92|22851.78|22731.78|22852.81|22732.81|22851.62|22731.62|9
1637719700000|2021-11-24 02:08:20|22852.02|22732.02|22853.64|22733.64|22853.93|22733.93|22852.02|22732.02|10
1637719710000|2021-11-24 02:08:30|22853.72|22733.72|22858.54|22738.54|22858.54|22738.54|22853.39|22733.39|10
1637719720000|2021-11-24 02:08:40|22858.64|22738.64|22859.39|22739.39|22860.77|22740.77|22858.64|22738.64|9
1637719730000|2021-11-24 02:08:50|22858.11|22738.11|22859.07|22739.07|22859.07|22739.07|22856.52|22736.52|10
1637719740000|2021-11-24 02:09:00|22860.19|22740.19|22865.52|22745.52|22865.52|22745.52|22860.19|22740.19|10
1637719750000|2021-11-24 02:09:10|22865.71|22745.71|22868.09|22748.09|22868.36|22748.36|22865.71|22745.71|10
1637719760000|2021-11-24 02:09:20|22871.21|22751.21|22867.2|22747.2|22871.21|22751.21|22867.2|22747.2|9
1637719770000|2021-11-24 02:09:30|22867.11|22747.11|22871.71|22751.71|22871.71|22751.71|22867.11|22747.11|8
1637719780000|2021-11-24 02:09:40|22872.75|22752.75|22879.54|22759.54|22879.58|22759.58|22872.75|22752.75|10
1637719790000|2021-11-24 02:09:50|22879.63|22759.63|22880.67|22760.67|22880.67|22760.67|22879.24|22759.24|10
1637719800000|2021-11-24 02:10:00|22880.45|22760.45|22881.22|22761.22|22881.84|22761.84|22880.43|22760.43|10
1637719810000|2021-11-24 02:10:10|22880.85|22760.85|22881.59|22761.59|22881.68|22761.68|22880.2|22760.2|10
1637719820000|2021-11-24 02:10:20|22881.46|22761.46|22879.7|22759.7|22881.46|22761.46|22879.7|22759.7|10
1637719830000|2021-11-24 02:10:30|22879.26|22759.26|22877.61|22757.61|22879.26|22759.26|22877.61|22757.61|10
1637719840000|2021-11-24 02:10:40|22879|22759|22880.03|22760.03|22880.03|22760.03|22878.14|22758.14|10
1637719850000|2021-11-24 02:10:50|22880|22760|22881.62|22761.62|22881.79|22761.79|22879.78|22759.78|10
1637719860000|2021-11-24 02:11:00|22882.25|22762.25|22884.44|22764.44|22884.73|22764.73|22882.25|22762.25|10
1637719870000|2021-11-24 02:11:10|22884.14|22764.14|22884.9|22764.9|22885.15|22765.15|22884.14|22764.14|10
1637719880000|2021-11-24 02:11:20|22884.64|22764.64|22887.06|22767.06|22887.06|22767.06|22884.56|22764.56|10
1637719890000|2021-11-24 02:11:30|22886.47|22766.47|22887.27|22767.27|22888.33|22768.33|22886.11|22766.11|10
1637719900000|2021-11-24 02:11:40|22886.21|22766.21|22880.2|22760.2|22886.21|22766.21|22880.2|22760.2|10
1637719910000|2021-11-24 02:11:50|22879.77|22759.77|22876.7|22756.7|22879.77|22759.77|22875.39|22755.39|10
1637719920000|2021-11-24 02:12:00|22876.83|22756.83|22869.6|22749.6|22876.83|22756.83|22869.49|22749.49|10
1637719930000|2021-11-24 02:12:10|22869.5|22749.5|22868.14|22748.14|22869.5|22749.5|22866.3|22746.3|10
1637719940000|2021-11-24 02:12:20|22868.09|22748.09|22870.87|22750.87|22870.87|22750.87|22868.09|22748.09|10
1637719950000|2021-11-24 02:12:30|22870.8|22750.8|22861.98|22741.98|22870.8|22750.8|22861.81|22741.81|10
1637719960000|2021-11-24 02:12:40|22861.9|22741.9|22854.08|22734.08|22861.9|22741.9|22853.37|22733.37|10
1637719970000|2021-11-24 02:12:50|22853.33|22733.33|22853.41|22733.41|22853.41|22733.41|22851.68|22731.68|10
1637719980000|2021-11-24 02:13:00|22852.31|22732.31|22853.27|22733.27|22853.46|22733.46|22851.86|22731.86|10
1637719990000|2021-11-24 02:13:10|22854.17|22734.17|22856.27|22736.27|22857.23|22737.23|22854.17|22734.17|10
1637720000000|2021-11-24 02:13:20|22855.93|22735.93|22857.25|22737.25|22857.25|22737.25|22854.7|22734.7|10
1637720010000|2021-11-24 02:13:30|22856.33|22736.33|22856.96|22736.96|22857.56|22737.56|22855.51|22735.51|10
1637720020000|2021-11-24 02:13:40|22857.25|22737.25|22855.91|22735.91|22857.25|22737.25|22854.6|22734.6|9
1637720030000|2021-11-24 02:13:50|22856.31|22736.31|22859.06|22739.06|22859.06|22739.06|22856.06|22736.06|10
1637720040000|2021-11-24 02:14:00|22858.98|22738.98|22845.97|22725.97|22858.98|22738.98|22845.97|22725.97|9
1637720050000|2021-11-24 02:14:10|22845.38|22725.38|22838.21|22718.21|22845.38|22725.38|22838.21|22718.21|10
1637720060000|2021-11-24 02:14:20|22837.5|22717.5|22825.93|22705.93|22837.5|22717.5|22825.7|22705.7|10
1637720070000|2021-11-24 02:14:30|22824.08|22704.08|22825.15|22705.15|22825.46|22705.46|22824.08|22704.08|10
1637720080000|2021-11-24 02:14:40|22824.37|22704.37|22823.37|22703.37|22824.37|22704.37|22821.02|22701.02|10
1637720090000|2021-11-24 02:14:50|22823.11|22703.11|22831.85|22711.85|22832.27|22712.27|22823.11|22703.11|10
1637720100000|2021-11-24 02:15:00|22832.17|22712.17|22825.67|22705.67|22832.17|22712.17|22825.67|22705.67|10
1637720110000|2021-11-24 02:15:10|22826.3|22706.3|22822.59|22702.59|22826.3|22706.3|22821.14|22701.14|10
1637720120000|2021-11-24 02:15:20|22822.39|22702.39|22828.1|22708.1|22828.1|22708.1|22822.39|22702.39|10
1637720130000|2021-11-24 02:15:30|22829.46|22709.46|22836.37|22716.37|22836.37|22716.37|22829.4|22709.4|10
1637720140000|2021-11-24 02:15:40|22838.46|22718.46|22839.47|22719.47|22840.06|22720.06|22837.98|22717.98|10
1637720150000|2021-11-24 02:15:50|22839.66|22719.66|22843.5|22723.5|22843.5|22723.5|22839.57|22719.57|10
1637720160000|2021-11-24 02:16:00|22843.22|22723.22|22837.83|22717.83|22843.55|22723.55|22837.77|22717.77|10
1637720170000|2021-11-24 02:16:10|22839.68|22719.68|22837.65|22717.65|22839.68|22719.68|22837.55|22717.55|10
1637720180000|2021-11-24 02:16:20|22838.92|22718.92|22833.55|22713.55|22838.92|22718.92|22833.55|22713.55|10
1637720190000|2021-11-24 02:16:30|22833.82|22713.82|22827.52|22707.52|22833.82|22713.82|22827.52|22707.52|10
1637720200000|2021-11-24 02:16:40|22826.75|22706.75|22822.01|22702.01|22826.75|22706.75|22821.95|22701.95|10
1637720210000|2021-11-24 02:16:50|22821.06|22701.06|22820.22|22700.22|22821.06|22701.06|22820.02|22700.02|8
1637720220000|2021-11-24 02:17:00|22820.62|22700.62|22821.91|22701.91|22822.47|22702.47|22820.62|22700.62|10
1637720230000|2021-11-24 02:17:10|22822.74|22702.74|22826.74|22706.74|22826.74|22706.74|22822.74|22702.74|10
1637720240000|2021-11-24 02:17:20|22828.03|22708.03|22832.36|22712.36|22832.68|22712.68|22828.03|22708.03|10
1637720250000|2021-11-24 02:17:30|22831.9|22711.9|22834.07|22714.07|22834.07|22714.07|22831.9|22711.9|10
1637720260000|2021-11-24 02:17:40|22834.76|22714.76|22836.52|22716.52|22837.48|22717.48|22834.76|22714.76|10
1637720270000|2021-11-24 02:17:50|22837.45|22717.45|22842.28|22722.28|22842.52|22722.52|22837.45|22717.45|9
1637720280000|2021-11-24 02:18:00|22841.92|22721.92|22845.88|22725.88|22845.88|22725.88|22841.92|22721.92|10
1637720290000|2021-11-24 02:18:10|22846.18|22726.18|22847.96|22727.96|22847.96|22727.96|22845.86|22725.86|9
1637720300000|2021-11-24 02:18:20|22847.43|22727.43|22859.18|22739.18|22859.34|22739.34|22847.43|22727.43|10
1637720310000|2021-11-24 02:18:30|22860.51|22740.51|22856.92|22736.92|22860.51|22740.51|22856.92|22736.92|10
1637720320000|2021-11-24 02:18:40|22856.64|22736.64|22852.8|22732.8|22856.68|22736.68|22852.8|22732.8|10
1637720330000|2021-11-24 02:18:50|22852.31|22732.31|22852.06|22732.06|22852.82|22732.82|22851.22|22731.22|10
1637720340000|2021-11-24 02:19:00|22852.13|22732.13|22854.23|22734.23|22855.41|22735.41|22851.72|22731.72|10
1637720350000|2021-11-24 02:19:10|22852.52|22732.52|22850.89|22730.89|22853.52|22733.52|22850.72|22730.72|10
1637720360000|2021-11-24 02:19:20|22851.1|22731.1|22850.38|22730.38|22851.36|22731.36|22850.38|22730.38|10
1637720370000|2021-11-24 02:19:30|22850.26|22730.26|22848.61|22728.61|22850.93|22730.93|22848.43|22728.43|10
1637720380000|2021-11-24 02:19:40|22847.46|22727.46|22842.43|22722.43|22847.46|22727.46|22842.43|22722.43|10
1637720390000|2021-11-24 02:19:50|22842.36|22722.36|22838.5|22718.5|22842.36|22722.36|22837.21|22717.21|9
1637720400000|2021-11-24 02:20:00|22837.9|22717.9|22835.88|22715.88|22837.9|22717.9|22835.88|22715.88|10
1637720410000|2021-11-24 02:20:10|22835.5|22715.5|22824.52|22704.52|22835.5|22715.5|22824.52|22704.52|10
1637720420000|2021-11-24 02:20:20|22824.33|22704.33|22813.5|22693.5|22825.4|22705.4|22811.37|22691.37|10
1637720430000|2021-11-24 02:20:30|22813.68|22693.68|22801.52|22681.52|22813.68|22693.68|22801.52|22681.52|10
1637720440000|2021-11-24 02:20:40|22800.33|22680.33|22788.03|22668.03|22800.33|22680.33|22788.03|22668.03|10
1637720450000|2021-11-24 02:20:50|22788.54|22668.54|22787.97|22667.97|22790.07|22670.07|22787.77|22667.77|10
1637720460000|2021-11-24 02:21:00|22785.94|22665.94|22780.03|22660.03|22785.94|22665.94|22778.74|22658.74|10
1637720470000|2021-11-24 02:21:10|22779.83|22659.83|22777.98|22657.98|22779.94|22659.94|22777.17|22657.17|10
1637720480000|2021-11-24 02:21:20|22776.37|22656.37|22773.31|22653.31|22776.43|22656.43|22772.7|22652.7|10
1637720490000|2021-11-24 02:21:30|22772.98|22652.98|22770.99|22650.99|22773.58|22653.58|22769.79|22649.79|10
1637720500000|2021-11-24 02:21:40|22770.92|22650.92|22768.21|22648.21|22770.92|22650.92|22766.45|22646.45|10
1637720510000|2021-11-24 02:21:50|22767.92|22647.92|22770.38|22650.38|22770.38|22650.38|22767.92|22647.92|10
1637720520000|2021-11-24 02:22:00|22771.12|22651.12|22771.89|22651.89|22773.04|22653.04|22771.12|22651.12|10
1637720530000|2021-11-24 02:22:10|22772.27|22652.27|22767.72|22647.72|22772.27|22652.27|22767.72|22647.72|10
1637720540000|2021-11-24 02:22:20|22767.73|22647.73|22766.53|22646.53|22768.44|22648.44|22764.74|22644.74|10
1637720550000|2021-11-24 02:22:30|22767.33|22647.33|22766.12|22646.12|22767.33|22647.33|22765.56|22645.56|10
1637720560000|2021-11-24 02:22:40|22764.22|22644.22|22763.81|22643.81|22765.38|22645.38|22762.92|22642.92|10
1637720570000|2021-11-24 02:22:50|22763.65|22643.65|22759.08|22639.08|22763.65|22643.65|22759|22639|10
1637720580000|2021-11-24 02:23:00|22760.17|22640.17|22763.1|22643.1|22763.1|22643.1|22759.91|22639.91|10
1637720590000|2021-11-24 02:23:10|22763.44|22643.44|22763.55|22643.55|22764.75|22644.75|22762.64|22642.64|10
1637720600000|2021-11-24 02:23:20|22763.99|22643.99|22767.05|22647.05|22767.05|22647.05|22763.99|22643.99|10
1637720610000|2021-11-24 02:23:30|22766.87|22646.87|22766.54|22646.54|22768.48|22648.48|22766.54|22646.54|10
1637720620000|2021-11-24 02:23:40|22767.09|22647.09|22762.36|22642.36|22767.14|22647.14|22761.98|22641.98|10
1637720630000|2021-11-24 02:23:50|22762.43|22642.43|22765.63|22645.63|22765.74|22645.74|22762.43|22642.43|10
1637720640000|2021-11-24 02:24:00|22766.37|22646.37|22768.71|22648.71|22769.02|22649.02|22766.37|22646.37|10
1637720650000|2021-11-24 02:24:10|22768.49|22648.49|22770.18|22650.18|22770.18|22650.18|22768.49|22648.49|10
1637720660000|2021-11-24 02:24:20|22769.33|22649.33|22766.93|22646.93|22769.9|22649.9|22766.24|22646.24|10
1637720670000|2021-11-24 02:24:30|22766.41|22646.41|22766.2|22646.2|22766.45|22646.45|22765.17|22645.17|10
1637720680000|2021-11-24 02:24:40|22766.29|22646.29|22759.78|22639.78|22766.51|22646.51|22759.78|22639.78|10
1637720690000|2021-11-24 02:24:50|22758.78|22638.78|22744.73|22624.73|22758.78|22638.78|22744.73|22624.73|10
1637720700000|2021-11-24 02:25:00|22744.71|22624.71|22729.97|22609.97|22744.71|22624.71|22729.97|22609.97|10
1637720710000|2021-11-24 02:25:10|22729.8|22609.8|22734.7|22614.7|22734.7|22614.7|22727.07|22607.07|10
1637720720000|2021-11-24 02:25:20|22734.51|22614.51|22735.7|22615.7|22735.85|22615.85|22734.26|22614.26|9
1637720730000|2021-11-24 02:25:30|22735.15|22615.15|22739.01|22619.01|22739.01|22619.01|22733.85|22613.85|10
1637720740000|2021-11-24 02:25:40|22738.98|22618.98|22735.42|22615.42|22738.98|22618.98|22734.49|22614.49|10
1637720750000|2021-11-24 02:25:50|22734.46|22614.46|22730.89|22610.89|22735.18|22615.18|22730.89|22610.89|10
1637720760000|2021-11-24 02:26:00|22731.32|22611.32|22728.93|22608.93|22731.32|22611.32|22728.73|22608.73|10
1637720770000|2021-11-24 02:26:10|22729.02|22609.02|22727.46|22607.46|22729.02|22609.02|22723.91|22603.91|10
1637720780000|2021-11-24 02:26:20|22725.74|22605.74|22717.17|22597.17|22725.74|22605.74|22717.17|22597.17|10
1637720790000|2021-11-24 02:26:30|22716.27|22596.27|22718.77|22598.77|22719.26|22599.26|22715.14|22595.14|10
1637720800000|2021-11-24 02:26:40|22718.73|22598.73|22716.02|22596.02|22719.92|22599.92|22716.02|22596.02|10
1637720810000|2021-11-24 02:26:50|22715.42|22595.42|22712.04|22592.04|22715.42|22595.42|22710.32|22590.32|9
1637720820000|2021-11-24 02:27:00|22713.97|22593.97|22718.68|22598.68|22718.68|22598.68|22713.62|22593.62|10
1637720830000|2021-11-24 02:27:10|22720.75|22600.75|22723.88|22603.88|22723.88|22603.88|22719.31|22599.31|10
1637720840000|2021-11-24 02:27:20|22723.26|22603.26|22731.02|22611.02|22731.02|22611.02|22723.26|22603.26|10
1637720850000|2021-11-24 02:27:30|22732.12|22612.12|22735.82|22615.82|22735.82|22615.82|22732.12|22612.12|10
1637720860000|2021-11-24 02:27:40|22736.98|22616.98|22738.09|22618.09|22738.09|22618.09|22736.07|22616.07|10
1637720870000|2021-11-24 02:27:50|22739.29|22619.29|22737.63|22617.63|22739.29|22619.29|22737.57|22617.57|10
1637720880000|2021-11-24 02:28:00|22737.62|22617.62|22734.73|22614.73|22737.62|22617.62|22733.82|22613.82|10
1637720890000|2021-11-24 02:28:10|22733.91|22613.91|22739.34|22619.34|22739.34|22619.34|22733.91|22613.91|10
1637720900000|2021-11-24 02:28:20|22739.23|22619.23|22738.23|22618.23|22741.22|22621.22|22738.23|22618.23|10
1637720910000|2021-11-24 02:28:30|22737.55|22617.55|22735.79|22615.79|22737.71|22617.71|22735.68|22615.68|10
1637720920000|2021-11-24 02:28:40|22735.6|22615.6|22726.37|22606.37|22735.6|22615.6|22726.05|22606.05|10
1637720930000|2021-11-24 02:28:50|22726.35|22606.35|22723.02|22603.02|22726.6|22606.6|22722.45|22602.45|10
1637720940000|2021-11-24 02:29:00|22723.26|22603.26|22725.12|22605.12|22725.17|22605.17|22723.26|22603.26|10
1637720950000|2021-11-24 02:29:10|22724.81|22604.81|22717.9|22597.9|22724.81|22604.81|22717.9|22597.9|9
1637720960000|2021-11-24 02:29:20|22718.09|22598.09|22707.04|22587.04|22718.09|22598.09|22707.04|22587.04|10
1637720970000|2021-11-24 02:29:30|22706.69|22586.69|22700.55|22580.55|22706.81|22586.81|22700.55|22580.55|10
1637720980000|2021-11-24 02:29:40|22700.57|22580.57|22697.9|22577.9|22700.57|22580.57|22697.34|22577.34|10
1637720990000|2021-11-24 02:29:50|22697.51|22577.51|22697.22|22577.22|22697.6|22577.6|22696.7|22576.7|10
1637721000000|2021-11-24 02:30:00|22696.21|22576.21|22694.02|22574.02|22696.43|22576.43|22693.99|22573.99|9
1637721010000|2021-11-24 02:30:10|22694.12|22574.12|22692.65|22572.65|22694.12|22574.12|22691.67|22571.67|10
1637721020000|2021-11-24 02:30:20|22692.19|22572.19|22690.83|22570.83|22692.52|22572.52|22690.56|22570.56|10
1637721030000|2021-11-24 02:30:30|22690.43|22570.43|22686.56|22566.56|22690.43|22570.43|22686.56|22566.56|10
1637721040000|2021-11-24 02:30:40|22686.5|22566.5|22683.53|22563.53|22687.34|22567.34|22683.53|22563.53|10
1637721050000|2021-11-24 02:30:50|22683.59|22563.59|22693|22573|22693|22573|22682.74|22562.74|10
1637721060000|2021-11-24 02:31:00|22693.39|22573.39|22700.05|22580.05|22700.05|22580.05|22693.32|22573.32|10
1637721070000|2021-11-24 02:31:10|22700.12|22580.12|22705.76|22585.76|22705.76|22585.76|22700.12|22580.12|10
1637721080000|2021-11-24 02:31:20|22706.34|22586.34|22713.98|22593.98|22713.98|22593.98|22706.34|22586.34|9
1637721090000|2021-11-24 02:31:30|22713.57|22593.57|22715.19|22595.19|22715.19|22595.19|22712.98|22592.98|9
1637721100000|2021-11-24 02:31:40|22715.52|22595.52|22719.18|22599.18|22719.27|22599.27|22715.52|22595.52|10
1637721110000|2021-11-24 02:31:50|22720.07|22600.07|22722.68|22602.68|22722.72|22602.72|22720.07|22600.07|10
1637721120000|2021-11-24 02:32:00|22722.74|22602.74|22728.26|22608.26|22728.26|22608.26|22722.74|22602.74|10
1637721130000|2021-11-24 02:32:10|22727.46|22607.46|22734.44|22614.44|22734.49|22614.49|22727.46|22607.46|10
1637721140000|2021-11-24 02:32:20|22735.03|22615.03|22737.14|22617.14|22737.14|22617.14|22735.03|22615.03|10
1637721150000|2021-11-24 02:32:30|22737.39|22617.39|22742.86|22622.86|22742.86|22622.86|22737.39|22617.39|10
1637721160000|2021-11-24 02:32:40|22743.22|22623.22|22745.98|22625.98|22745.98|22625.98|22742.3|22622.3|10
1637721170000|2021-11-24 02:32:50|22745.68|22625.68|22740.98|22620.98|22745.68|22625.68|22740.98|22620.98|10
1637721180000|2021-11-24 02:33:00|22740.3|22620.3|22745.4|22625.4|22745.4|22625.4|22739.85|22619.85|10
1637721190000|2021-11-24 02:33:10|22745.55|22625.55|22749.94|22629.94|22751.11|22631.11|22745.46|22625.46|10
1637721200000|2021-11-24 02:33:20|22750.4|22630.4|22753.88|22633.88|22753.88|22633.88|22749.92|22629.92|8
1637721210000|2021-11-24 02:33:30|22754.49|22634.49|22755.15|22635.15|22755.15|22635.15|22754.24|22634.24|10
1637721220000|2021-11-24 02:33:40|22755.47|22635.47|22758.4|22638.4|22760.55|22640.55|22755.47|22635.47|10
1637721230000|2021-11-24 02:33:50|22759.2|22639.2|22760.31|22640.31|22760.41|22640.41|22759.2|22639.2|9
1637721240000|2021-11-24 02:34:00|22759.63|22639.63|22765.59|22645.59|22765.59|22645.59|22759.63|22639.63|10
1637721250000|2021-11-24 02:34:10|22764.5|22644.5|22767.94|22647.94|22767.94|22647.94|22764.5|22644.5|10
1637721260000|2021-11-24 02:34:20|22767.86|22647.86|22767.74|22647.74|22768.51|22648.51|22767.25|22647.25|10
1637721270000|2021-11-24 02:34:30|22766.97|22646.97|22764.81|22644.81|22766.97|22646.97|22764.81|22644.81|10
1637721280000|2021-11-24 02:34:40|22764.87|22644.87|22764.16|22644.16|22765.98|22645.98|22764.16|22644.16|10
1637721290000|2021-11-24 02:34:50|22763.07|22643.07|22759.31|22639.31|22763.07|22643.07|22759.31|22639.31|9
1637721300000|2021-11-24 02:35:00|22759.29|22639.29|22756.47|22636.47|22759.29|22639.29|22756.47|22636.47|10
1637721310000|2021-11-24 02:35:10|22756.23|22636.23|22757.78|22637.78|22758.01|22638.01|22755.74|22635.74|10
1637721320000|2021-11-24 02:35:20|22757.92|22637.92|22759.59|22639.59|22759.65|22639.65|22757.4|22637.4|9
1637721330000|2021-11-24 02:35:30|22759.29|22639.29|22762.41|22642.41|22762.41|22642.41|22759.29|22639.29|10
1637721340000|2021-11-24 02:35:40|22762.15|22642.15|22762.93|22642.93|22764.51|22644.51|22762.15|22642.15|10
1637721350000|2021-11-24 02:35:50|22762.03|22642.03|22762.35|22642.35|22763.09|22643.09|22761.67|22641.67|10
1637721360000|2021-11-24 02:36:00|22761.55|22641.55|22757.02|22637.02|22761.55|22641.55|22757.02|22637.02|10
1637721370000|2021-11-24 02:36:10|22756.21|22636.21|22754.46|22634.46|22756.61|22636.61|22754.45|22634.45|10
1637721380000|2021-11-24 02:36:20|22754.3|22634.3|22754.56|22634.56|22754.56|22634.56|22752.97|22632.97|10
1637721390000|2021-11-24 02:36:30|22754.66|22634.66|22755.46|22635.46|22755.97|22635.97|22754.66|22634.66|10
1637721400000|2021-11-24 02:36:40|22755.57|22635.57|22754.26|22634.26|22756.92|22636.92|22754.16|22634.16|10
1637721410000|2021-11-24 02:36:50|22753.33|22633.33|22750.17|22630.17|22753.33|22633.33|22750.17|22630.17|10
1637721420000|2021-11-24 02:37:00|22750.03|22630.03|22746.42|22626.42|22751.28|22631.28|22746.42|22626.42|10
1637721430000|2021-11-24 02:37:10|22746.55|22626.55|22739.83|22619.83|22746.98|22626.98|22739.45|22619.45|10
1637721440000|2021-11-24 02:37:20|22739.59|22619.59|22740.63|22620.63|22741.34|22621.34|22739.59|22619.59|10
1637721450000|2021-11-24 02:37:30|22740.03|22620.03|22738.92|22618.92|22740.84|22620.84|22738.92|22618.92|10
1637721460000|2021-11-24 02:37:40|22739.07|22619.07|22736.63|22616.63|22739.07|22619.07|22736.3|22616.3|10
1637721470000|2021-11-24 02:37:50|22736.58|22616.58|22731.87|22611.87|22736.92|22616.92|22731.87|22611.87|10
1637721480000|2021-11-24 02:38:00|22731.62|22611.62|22720.12|22600.12|22731.62|22611.62|22720.12|22600.12|10
1637721490000|2021-11-24 02:38:10|22720|22600|22719.8|22599.8|22720.51|22600.51|22718.03|22598.03|10
1637721500000|2021-11-24 02:38:20|22718.61|22598.61|22717.77|22597.77|22718.61|22598.61|22717.48|22597.48|10
1637721510000|2021-11-24 02:38:30|22716.03|22596.03|22715.62|22595.62|22716.81|22596.81|22714.85|22594.85|10
1637721520000|2021-11-24 02:38:40|22715.65|22595.65|22715.29|22595.29|22715.84|22595.84|22714.63|22594.63|10
1637721530000|2021-11-24 02:38:50|22715.3|22595.3|22715.71|22595.71|22715.71|22595.71|22714.76|22594.76|10
1637721540000|2021-11-24 02:39:00|22715.63|22595.63|22713.81|22593.81|22715.88|22595.88|22713.81|22593.81|10
1637721550000|2021-11-24 02:39:10|22714.13|22594.13|22709.51|22589.51|22714.13|22594.13|22709.51|22589.51|10
1637721560000|2021-11-24 02:39:20|22710.11|22590.11|22707.97|22587.97|22710.11|22590.11|22706.95|22586.95|10
1637721570000|2021-11-24 02:39:30|22708.3|22588.3|22705.94|22585.94|22708.3|22588.3|22705.94|22585.94|10
1637721580000|2021-11-24 02:39:40|22705.88|22585.88|22708.09|22588.09|22708.09|22588.09|22705|22585|10
1637721590000|2021-11-24 02:39:50|22707.64|22587.64|22711.3|22591.3|22711.3|22591.3|22707.01|22587.01|10
1637721600000|2021-11-24 02:40:00|22711.69|22591.69|22717|22597|22717|22597|22711.69|22591.69|10
1637721610000|2021-11-24 02:40:10|22717.52|22597.52|22718.09|22598.09|22718.97|22598.97|22717.52|22597.52|9
1637721620000|2021-11-24 02:40:20|22719.72|22599.72|22725.36|22605.36|22725.36|22605.36|22719.72|22599.72|10
1637721630000|2021-11-24 02:40:30|22725.77|22605.77|22731.98|22611.98|22731.98|22611.98|22725.77|22605.77|9
1637721640000|2021-11-24 02:40:40|22731.71|22611.71|22734.1|22614.1|22734.1|22614.1|22731.71|22611.71|10
1637721650000|2021-11-24 02:40:50|22735.5|22615.5|22736.59|22616.59|22736.92|22616.92|22735.5|22615.5|10
1637721660000|2021-11-24 02:41:00|22737.19|22617.19|22733.3|22613.3|22737.54|22617.54|22733.1|22613.1|10
1637721670000|2021-11-24 02:41:10|22733.36|22613.36|22735.92|22615.92|22735.92|22615.92|22733.35|22613.35|9
1637721680000|2021-11-24 02:41:20|22735.61|22615.61|22735.17|22615.17|22735.61|22615.61|22734.83|22614.83|10
1637721690000|2021-11-24 02:41:30|22735.03|22615.03|22733.01|22613.01|22735.08|22615.08|22732.9|22612.9|10
1637721700000|2021-11-24 02:41:40|22732.87|22612.87|22730.74|22610.74|22733.62|22613.62|22730.74|22610.74|10
1637721710000|2021-11-24 02:41:50|22730.66|22610.66|22731.31|22611.31|22731.6|22611.6|22729.86|22609.86|9
1637721720000|2021-11-24 02:42:00|22731.3|22611.3|22732.13|22612.13|22732.13|22612.13|22730.82|22610.82|9
1637721730000|2021-11-24 02:42:10|22732.91|22612.91|22736.12|22616.12|22736.7|22616.7|22732.91|22612.91|10
1637721740000|2021-11-24 02:42:20|22736.5|22616.5|22737.14|22617.14|22737.16|22617.16|22736.5|22616.5|10
1637721750000|2021-11-24 02:42:30|22736.43|22616.43|22731.99|22611.99|22736.43|22616.43|22731.99|22611.99|10
1637721760000|2021-11-24 02:42:40|22731.87|22611.87|22729.67|22609.67|22731.87|22611.87|22729.67|22609.67|8
1637721770000|2021-11-24 02:42:50|22729.32|22609.32|22726.96|22606.96|22729.54|22609.54|22726.07|22606.07|10
1637721780000|2021-11-24 02:43:00|22725.97|22605.97|22722.91|22602.91|22725.97|22605.97|22722.91|22602.91|9
1637721790000|2021-11-24 02:43:10|22723.15|22603.15|22723.64|22603.64|22724.2|22604.2|22722.89|22602.89|9
1637721800000|2021-11-24 02:43:20|22724.03|22604.03|22724.51|22604.51|22725.63|22605.63|22724.03|22604.03|10
1637721810000|2021-11-24 02:43:30|22724.92|22604.92|22721.62|22601.62|22726.22|22606.22|22721.33|22601.33|10
1637721820000|2021-11-24 02:43:40|22720.97|22600.97|22708.95|22588.95|22720.97|22600.97|22708.28|22588.28|10
1637721830000|2021-11-24 02:43:50|22707.17|22587.17|22695.95|22575.95|22707.17|22587.17|22694.9|22574.9|10
1637721840000|2021-11-24 02:44:00|22693.75|22573.75|22689.8|22569.8|22693.75|22573.75|22689.8|22569.8|10
1637721850000|2021-11-24 02:44:10|22686.92|22566.92|22682.49|22562.49|22687.09|22567.09|22682.49|22562.49|10
1637721860000|2021-11-24 02:44:20|22682.21|22562.21|22682.75|22562.75|22683.33|22563.33|22681.17|22561.17|10
1637721870000|2021-11-24 02:44:30|22682.73|22562.73|22667.15|22547.15|22682.73|22562.73|22667.15|22547.15|10
1637721880000|2021-11-24 02:44:40|22665.15|22545.15|22662.51|22542.51|22665.15|22545.15|22660.99|22540.99|10
1637721890000|2021-11-24 02:44:50|22660.11|22540.11|22653.49|22533.49|22660.11|22540.11|22653.49|22533.49|10
1637721900000|2021-11-24 02:45:00|22654.87|22534.87|22654.45|22534.45|22655.77|22535.77|22653.1|22533.1|10
1637721910000|2021-11-24 02:45:10|22654.54|22534.54|22645.8|22525.8|22654.54|22534.54|22645.8|22525.8|10
1637721920000|2021-11-24 02:45:20|22645.73|22525.73|22640.76|22520.76|22645.73|22525.73|22640.76|22520.76|10
1637721930000|2021-11-24 02:45:30|22640.46|22520.46|22640.46|22520.46|22642.05|22522.05|22640.46|22520.46|10
1637721940000|2021-11-24 02:45:40|22640.29|22520.29|22633.22|22513.22|22640.29|22520.29|22633.22|22513.22|10
1637721950000|2021-11-24 02:45:50|22632.72|22512.72|22629.27|22509.27|22632.72|22512.72|22629.27|22509.27|10
1637721960000|2021-11-24 02:46:00|22630.06|22510.06|22627.25|22507.25|22630.11|22510.11|22626.86|22506.86|10
1637721970000|2021-11-24 02:46:10|22626.33|22506.33|22625.55|22505.55|22626.61|22506.61|22625.55|22505.55|10
1637721980000|2021-11-24 02:46:20|22626.15|22506.15|22636.07|22516.07|22636.07|22516.07|22626.15|22506.15|10
1637721990000|2021-11-24 02:46:30|22635.95|22515.95|22638.89|22518.89|22638.89|22518.89|22635.95|22515.95|10
1637722000000|2021-11-24 02:46:40|22637.72|22517.72|22637.11|22517.11|22639.6|22519.6|22636.18|22516.18|8
1637722010000|2021-11-24 02:46:50|22638.21|22518.21|22634.43|22514.43|22639|22519|22634.43|22514.43|10
1637722020000|2021-11-24 02:47:00|22633.29|22513.29|22630.03|22510.03|22633.77|22513.77|22630.03|22510.03|10
1637722030000|2021-11-24 02:47:10|22629.66|22509.66|22628.49|22508.49|22629.66|22509.66|22628.1|22508.1|10
1637722040000|2021-11-24 02:47:20|22628.37|22508.37|22632.05|22512.05|22632.05|22512.05|22628.37|22508.37|8
1637722050000|2021-11-24 02:47:30|22633.6|22513.6|22640.58|22520.58|22640.58|22520.58|22633.55|22513.55|10
1637722060000|2021-11-24 02:47:40|22640.44|22520.44|22646|22526|22646|22526|22640.24|22520.24|10
1637722070000|2021-11-24 02:47:50|22647.49|22527.49|22657.91|22537.91|22657.91|22537.91|22647.49|22527.49|9
1637722080000|2021-11-24 02:48:00|22659.12|22539.12|22669.12|22549.12|22669.12|22549.12|22659.12|22539.12|10
1637722090000|2021-11-24 02:48:10|22672.26|22552.26|22666.9|22546.9|22674.49|22554.49|22666.9|22546.9|10
1637722100000|2021-11-24 02:48:20|22667.48|22547.48|22663.76|22543.76|22667.48|22547.48|22662.91|22542.91|9
1637722110000|2021-11-24 02:48:30|22664.49|22544.49|22668.73|22548.73|22668.73|22548.73|22664.37|22544.37|10
1637722120000|2021-11-24 02:48:40|22667.75|22547.75|22667.6|22547.6|22670.26|22550.26|22667.39|22547.39|10
1637722130000|2021-11-24 02:48:50|22667.43|22547.43|22663.69|22543.69|22667.43|22547.43|22663.69|22543.69|10
1637722140000|2021-11-24 02:49:00|22664.16|22544.16|22658.67|22538.67|22664.16|22544.16|22658.4|22538.4|10
1637722150000|2021-11-24 02:49:10|22660.5|22540.5|22664.08|22544.08|22665.12|22545.12|22660.5|22540.5|10
1637722160000|2021-11-24 02:49:20|22664.42|22544.42|22666.69|22546.69|22667.16|22547.16|22664.29|22544.29|10
1637722170000|2021-11-24 02:49:30|22666.57|22546.57|22673.97|22553.97|22673.97|22553.97|22666.57|22546.57|10
1637722180000|2021-11-24 02:49:40|22673.71|22553.71|22672.61|22552.61|22673.89|22553.89|22672.61|22552.61|10
1637722190000|2021-11-24 02:49:50|22672.3|22552.3|22667.93|22547.93|22672.3|22552.3|22667.82|22547.82|10
1637722200000|2021-11-24 02:50:00|22667.37|22547.37|22667.55|22547.55|22668.3|22548.3|22666.87|22546.87|10
1637722210000|2021-11-24 02:50:10|22667.6|22547.6|22670.67|22550.67|22670.67|22550.67|22667.31|22547.31|10
1637722220000|2021-11-24 02:50:20|22671.11|22551.11|22673.25|22553.25|22673.25|22553.25|22670.98|22550.98|10
1637722230000|2021-11-24 02:50:30|22673.28|22553.28|22672.15|22552.15|22674.15|22554.15|22672.15|22552.15|10
1637722240000|2021-11-24 02:50:40|22672.52|22552.52|22671.79|22551.79|22672.52|22552.52|22671.03|22551.03|10
1637722250000|2021-11-24 02:50:50|22670.92|22550.92|22669.75|22549.75|22670.97|22550.97|22669.75|22549.75|10
1637722260000|2021-11-24 02:51:00|22670.43|22550.43|22668.08|22548.08|22670.43|22550.43|22667.94|22547.94|10
1637722270000|2021-11-24 02:51:10|22667.81|22547.81|22671.25|22551.25|22671.25|22551.25|22667.53|22547.53|10
1637722280000|2021-11-24 02:51:20|22670.74|22550.74|22669.6|22549.6|22671.2|22551.2|22669.6|22549.6|10
1637722290000|2021-11-24 02:51:30|22669.63|22549.63|22665.36|22545.36|22669.87|22549.87|22665.36|22545.36|10
1637722300000|2021-11-24 02:51:40|22664.73|22544.73|22664.5|22544.5|22664.73|22544.73|22661.41|22541.41|10
1637722310000|2021-11-24 02:51:50|22664.38|22544.38|22664.21|22544.21|22664.62|22544.62|22663.84|22543.84|9
1637722320000|2021-11-24 02:52:00|22665|22545|22666.67|22546.67|22666.96|22546.96|22664.08|22544.08|10
1637722330000|2021-11-24 02:52:10|22666.45|22546.45|22663.75|22543.75|22666.45|22546.45|22663.75|22543.75|9
1637722340000|2021-11-24 02:52:20|22665.05|22545.05|22663.96|22543.96|22665.05|22545.05|22662.6|22542.6|10
1637722350000|2021-11-24 02:52:30|22664.1|22544.1|22665.69|22545.69|22665.99|22545.99|22664.1|22544.1|9
1637722360000|2021-11-24 02:52:40|22665.6|22545.6|22663.99|22543.99|22665.66|22545.66|22663.99|22543.99|10
1637722370000|2021-11-24 02:52:50|22664.62|22544.62|22665.23|22545.23|22665.41|22545.41|22664.6|22544.6|9
1637722380000|2021-11-24 02:53:00|22665.7|22545.7|22667.31|22547.31|22667.31|22547.31|22665.13|22545.13|10
1637722390000|2021-11-24 02:53:10|22666.36|22546.36|22666.45|22546.45|22667.22|22547.22|22665.16|22545.16|10
1637722400000|2021-11-24 02:53:20|22666.6|22546.6|22667.19|22547.19|22668.84|22548.84|22666.35|22546.35|10
1637722410000|2021-11-24 02:53:30|22667.34|22547.34|22669.06|22549.06|22670.01|22550.01|22667.34|22547.34|10
1637722420000|2021-11-24 02:53:40|22667.47|22547.47|22664.76|22544.76|22668.72|22548.72|22664.76|22544.76|9
1637722430000|2021-11-24 02:53:50|22664.87|22544.87|22653.67|22533.67|22664.87|22544.87|22653.67|22533.67|10
1637722440000|2021-11-24 02:54:00|22653.64|22533.64|22651.14|22531.14|22653.64|22533.64|22651.14|22531.14|9
1637722450000|2021-11-24 02:54:10|22651.39|22531.39|22651.51|22531.51|22651.79|22531.79|22650.67|22530.67|10
1637722460000|2021-11-24 02:54:20|22650.38|22530.38|22645.71|22525.71|22650.46|22530.46|22645.71|22525.71|10
1637722470000|2021-11-24 02:54:30|22645.26|22525.26|22644.64|22524.64|22646.44|22526.44|22644.64|22524.64|10
1637722480000|2021-11-24 02:54:40|22644.26|22524.26|22641.17|22521.17|22644.26|22524.26|22639.46|22519.46|10
1637722490000|2021-11-24 02:54:50|22641.34|22521.34|22644.45|22524.45|22645.43|22525.43|22641.34|22521.34|10
1637722500000|2021-11-24 02:55:00|22644.78|22524.78|22647.34|22527.34|22647.34|22527.34|22644.03|22524.03|10
1637722510000|2021-11-24 02:55:10|22647.43|22527.43|22648.09|22528.09|22649.19|22529.19|22647.35|22527.35|10
1637722520000|2021-11-24 02:55:20|22648.03|22528.03|22649.7|22529.7|22649.7|22529.7|22648.03|22528.03|10
1637722530000|2021-11-24 02:55:30|22649.8|22529.8|22651.16|22531.16|22653.05|22533.05|22649.77|22529.77|10
1637722540000|2021-11-24 02:55:40|22649.6|22529.6|22644.84|22524.84|22649.71|22529.71|22644.84|22524.84|10
1637722550000|2021-11-24 02:55:50|22644.49|22524.49|22643.04|22523.04|22644.49|22524.49|22642.59|22522.59|10
1637722560000|2021-11-24 02:56:00|22643.13|22523.13|22644.15|22524.15|22644.15|22524.15|22639.92|22519.92|10
1637722570000|2021-11-24 02:56:10|22644.45|22524.45|22642.83|22522.83|22644.92|22524.92|22642.36|22522.36|10
1637722580000|2021-11-24 02:56:20|22641.84|22521.84|22638.69|22518.69|22641.84|22521.84|22638.69|22518.69|10
1637722590000|2021-11-24 02:56:30|22637.65|22517.65|22625.92|22505.92|22637.71|22517.71|22625.92|22505.92|10
1637722600000|2021-11-24 02:56:40|22625.96|22505.96|22627.03|22507.03|22627.19|22507.19|22625.96|22505.96|10
1637722610000|2021-11-24 02:56:50|22628.08|22508.08|22629.56|22509.56|22629.64|22509.64|22627.43|22507.43|10
1637722620000|2021-11-24 02:57:00|22629|22509|22634.34|22514.34|22634.34|22514.34|22629|22509|10
1637722630000|2021-11-24 02:57:10|22634.98|22514.98|22637.67|22517.67|22637.98|22517.98|22634.98|22514.98|10
1637722640000|2021-11-24 02:57:20|22637.68|22517.68|22635.08|22515.08|22639.44|22519.44|22635.08|22515.08|10
1637722650000|2021-11-24 02:57:30|22635.14|22515.14|22631.87|22511.87|22636.7|22516.7|22631.87|22511.87|10
1637722660000|2021-11-24 02:57:40|22627.58|22507.58|22618.88|22498.88|22627.58|22507.58|22618.88|22498.88|10
1637722670000|2021-11-24 02:57:50|22617|22497|22614.85|22494.85|22617|22497|22613.05|22493.05|10
1637722680000|2021-11-24 02:58:00|22613.94|22493.94|22614.17|22494.17|22614.51|22494.51|22612.87|22492.87|10
1637722690000|2021-11-24 02:58:10|22615.09|22495.09|22611.45|22491.45|22615.09|22495.09|22610.94|22490.94|10
1637722700000|2021-11-24 02:58:20|22610.92|22490.92|22609.39|22489.39|22610.92|22490.92|22608.47|22488.47|10
1637722710000|2021-11-24 02:58:30|22608.82|22488.82|22607.43|22487.43|22609.77|22489.77|22607.43|22487.43|10
1637722720000|2021-11-24 02:58:40|22607.06|22487.06|22604.61|22484.61|22607.06|22487.06|22604.46|22484.46|10
1637722730000|2021-11-24 02:58:50|22604.9|22484.9|22603.72|22483.72|22605.27|22485.27|22602.65|22482.65|10
1637722740000|2021-11-24 02:59:00|22603.28|22483.28|22617.05|22497.05|22617.05|22497.05|22603.28|22483.28|10
1637722750000|2021-11-24 02:59:10|22615.97|22495.97|22608.42|22488.42|22619.34|22499.34|22608.42|22488.42|10
1637722760000|2021-11-24 02:59:20|22605.17|22485.17|22597.32|22477.32|22605.17|22485.17|22597.32|22477.32|10
1637722770000|2021-11-24 02:59:30|22597.55|22477.55|22587.65|22467.65|22597.55|22477.55|22587.22|22467.22|10
1637722780000|2021-11-24 02:59:40|22587.82|22467.82|22588.78|22468.78|22589.52|22469.52|22586.96|22466.96|10
1637722790000|2021-11-24 02:59:50|22589.35|22469.35|22599.66|22479.66|22599.66|22479.66|22587.39|22467.39|10
1637722800000|2021-11-24 03:00:00|22599.87|22479.87|22604.7|22484.7|22604.7|22484.7|22599.87|22479.87|10
1637722810000|2021-11-24 03:00:10|22606.29|22486.29|22628.34|22508.34|22628.34|22508.34|22606.29|22486.29|10
1637722820000|2021-11-24 03:00:20|22636.03|22516.03|22638.61|22518.61|22638.61|22518.61|22634.61|22514.61|10
1637722830000|2021-11-24 03:00:30|22639.29|22519.29|22641.49|22521.49|22642.05|22522.05|22639.29|22519.29|10
1637722840000|2021-11-24 03:00:40|22641.07|22521.07|22640.07|22520.07|22641.07|22521.07|22637.16|22517.16|10
1637722850000|2021-11-24 03:00:50|22641.21|22521.21|22650.42|22530.42|22650.42|22530.42|22641.21|22521.21|10
1637722860000|2021-11-24 03:01:00|22649.69|22529.69|22663|22543|22663|22543|22649.69|22529.69|10
1637722870000|2021-11-24 03:01:10|22663.08|22543.08|22664.98|22544.98|22666.58|22546.58|22663.08|22543.08|10
1637722880000|2021-11-24 03:01:20|22665.98|22545.98|22666.07|22546.07|22667.14|22547.14|22665.98|22545.98|10
1637722890000|2021-11-24 03:01:30|22666.29|22546.29|22671.3|22551.3|22671.84|22551.84|22665.93|22545.93|10
1637722900000|2021-11-24 03:01:40|22672.64|22552.64|22668.48|22548.48|22672.65|22552.65|22668.48|22548.48|10
1637722910000|2021-11-24 03:01:50|22668.18|22548.18|22664.19|22544.19|22669.26|22549.26|22664.19|22544.19|10
1637722920000|2021-11-24 03:02:00|22664.24|22544.24|22660.29|22540.29|22664.24|22544.24|22660.27|22540.27|10
1637722930000|2021-11-24 03:02:10|22660.11|22540.11|22639.61|22519.61|22660.12|22540.12|22639.61|22519.61|10
1637722940000|2021-11-24 03:02:20|22640.03|22520.03|22635.45|22515.45|22640.25|22520.25|22632.85|22512.85|10
1637722950000|2021-11-24 03:02:30|22632.96|22512.96|22631.29|22511.29|22633.67|22513.67|22631.18|22511.18|10
1637722960000|2021-11-24 03:02:40|22632.64|22512.64|22631.47|22511.47|22634.03|22514.03|22631.47|22511.47|10
1637722970000|2021-11-24 03:02:50|22631.71|22511.71|22629.58|22509.58|22631.71|22511.71|22629.2|22509.2|9
1637722980000|2021-11-24 03:03:00|22628.71|22508.71|22633.01|22513.01|22633.01|22513.01|22628.71|22508.71|10
1637722990000|2021-11-24 03:03:10|22633.13|22513.13|22630.91|22510.91|22634.63|22514.63|22630.91|22510.91|10
1637723000000|2021-11-24 03:03:20|22630.93|22510.93|22621.69|22501.69|22630.93|22510.93|22621.69|22501.69|10
1637723010000|2021-11-24 03:03:30|22622.31|22502.31|22617.8|22497.8|22622.59|22502.59|22617.8|22497.8|10
1637723020000|2021-11-24 03:03:40|22617.87|22497.87|22617.25|22497.25|22618.49|22498.49|22616.44|22496.44|10
1637723030000|2021-11-24 03:03:50|22617.18|22497.18|22617.65|22497.65|22618.42|22498.42|22616.55|22496.55|10
1637723040000|2021-11-24 03:04:00|22618.62|22498.62|22617.12|22497.12|22619.02|22499.02|22616.33|22496.33|10
1637723050000|2021-11-24 03:04:10|22617.18|22497.18|22619.68|22499.68|22619.68|22499.68|22617.18|22497.18|10
1637723060000|2021-11-24 03:04:20|22619.79|22499.79|22620.49|22500.49|22621.51|22501.51|22619.79|22499.79|10
1637723070000|2021-11-24 03:04:30|22620.17|22500.17|22621.49|22501.49|22621.49|22501.49|22619.31|22499.31|10
1637723080000|2021-11-24 03:04:40|22621.62|22501.62|22626.88|22506.88|22626.88|22506.88|22621.62|22501.62|9
1637723090000|2021-11-24 03:04:50|22626.83|22506.83|22635.73|22515.73|22635.73|22515.73|22626.83|22506.83|10
1637723100000|2021-11-24 03:05:00|22639.07|22519.07|22640.91|22520.91|22641.48|22521.48|22639.07|22519.07|10
1637723110000|2021-11-24 03:05:10|22640.66|22520.66|22636.75|22516.75|22640.66|22520.66|22636.75|22516.75|10
1637723120000|2021-11-24 03:05:20|22637.54|22517.54|22638.98|22518.98|22638.98|22518.98|22636.96|22516.96|10
1637723130000|2021-11-24 03:05:30|22638.66|22518.66|22639.32|22519.32|22639.43|22519.43|22638.38|22518.38|10
1637723140000|2021-11-24 03:05:40|22640.46|22520.46|22644.33|22524.33|22644.33|22524.33|22640.46|22520.46|9
1637723150000|2021-11-24 03:05:50|22644.12|22524.12|22641.86|22521.86|22644.21|22524.21|22641.86|22521.86|10
1637723160000|2021-11-24 03:06:00|22642.09|22522.09|22643.08|22523.08|22643.08|22523.08|22641.29|22521.29|10
1637723170000|2021-11-24 03:06:10|22643.34|22523.34|22650.16|22530.16|22650.28|22530.28|22643.34|22523.34|10
1637723180000|2021-11-24 03:06:20|22650.48|22530.48|22652.12|22532.12|22652.38|22532.38|22650.32|22530.32|10
1637723190000|2021-11-24 03:06:30|22653.92|22533.92|22648.84|22528.84|22653.92|22533.92|22648.84|22528.84|10
1637723200000|2021-11-24 03:06:40|22648.16|22528.16|22647.44|22527.44|22648.16|22528.16|22646.11|22526.11|10
1637723210000|2021-11-24 03:06:50|22647.01|22527.01|22639.03|22519.03|22647.01|22527.01|22639.03|22519.03|10
1637723220000|2021-11-24 03:07:00|22638.48|22518.48|22635.4|22515.4|22638.48|22518.48|22635.4|22515.4|10
1637723230000|2021-11-24 03:07:10|22635.87|22515.87|22635.22|22515.22|22635.87|22515.87|22634.6|22514.6|10
1637723240000|2021-11-24 03:07:20|22635.17|22515.17|22635.87|22515.87|22635.87|22515.87|22634.05|22514.05|10
1637723250000|2021-11-24 03:07:30|22635.86|22515.86|22636.6|22516.6|22637.12|22517.12|22635.67|22515.67|9
1637723260000|2021-11-24 03:07:40|22637.21|22517.21|22639.45|22519.45|22639.76|22519.76|22637.21|22517.21|10
1637723270000|2021-11-24 03:07:50|22640.4|22520.4|22640.06|22520.06|22641.73|22521.73|22640|22520|10
1637723280000|2021-11-24 03:08:00|22640.93|22520.93|22645.07|22525.07|22645.07|22525.07|22640.93|22520.93|10
1637723290000|2021-11-24 03:08:10|22645.46|22525.46|22646.69|22526.69|22647.12|22527.12|22645.46|22525.46|10
1637723300000|2021-11-24 03:08:20|22647.33|22527.33|22648.79|22528.79|22649.05|22529.05|22646.02|22526.02|10
1637723310000|2021-11-24 03:08:30|22649.24|22529.24|22649.45|22529.45|22650.48|22530.48|22648.5|22528.5|10
1637723320000|2021-11-24 03:08:40|22649.6|22529.6|22648.51|22528.51|22649.62|22529.62|22648.47|22528.47|10
1637723330000|2021-11-24 03:08:50|22648.18|22528.18|22648.04|22528.04|22649.1|22529.1|22647.73|22527.73|10
1637723340000|2021-11-24 03:09:00|22647.73|22527.73|22648.79|22528.79|22649.73|22529.73|22647.73|22527.73|10
1637723350000|2021-11-24 03:09:10|22647.6|22527.6|22648.58|22528.58|22648.58|22528.58|22647.15|22527.15|10
1637723360000|2021-11-24 03:09:20|22650.41|22530.41|22654.41|22534.41|22654.41|22534.41|22650.41|22530.41|10
1637723370000|2021-11-24 03:09:30|22655.09|22535.09|22663.51|22543.51|22663.51|22543.51|22654.94|22534.94|9
1637723380000|2021-11-24 03:09:40|22663.6|22543.6|22663.07|22543.07|22663.84|22543.84|22662.83|22542.83|8
1637723390000|2021-11-24 03:09:50|22663.02|22543.02|22666.37|22546.37|22666.37|22546.37|22662.38|22542.38|9
1637723400000|2021-11-24 03:10:00|22666.02|22546.02|22669.17|22549.17|22669.29|22549.29|22666.02|22546.02|10
1637723410000|2021-11-24 03:10:10|22669.22|22549.22|22671.87|22551.87|22671.87|22551.87|22668.88|22548.88|10
1637723420000|2021-11-24 03:10:20|22671.7|22551.7|22676.19|22556.19|22676.19|22556.19|22671.7|22551.7|10
1637723430000|2021-11-24 03:10:30|22676.38|22556.38|22676.8|22556.8|22677.32|22557.32|22676.38|22556.38|10
1637723440000|2021-11-24 03:10:40|22676.45|22556.45|22675.77|22555.77|22676.53|22556.53|22675.43|22555.43|10
1637723450000|2021-11-24 03:10:50|22676.16|22556.16|22678.67|22558.67|22678.67|22558.67|22676.16|22556.16|10
1637723460000|2021-11-24 03:11:00|22678.96|22558.96|22675.42|22555.42|22679.13|22559.13|22675.42|22555.42|10
1637723470000|2021-11-24 03:11:10|22675.48|22555.48|22676.12|22556.12|22676.9|22556.9|22675.48|22555.48|8
1637723480000|2021-11-24 03:11:20|22676.1|22556.1|22675.78|22555.78|22676.14|22556.14|22674.82|22554.82|10
1637723490000|2021-11-24 03:11:30|22676.19|22556.19|22675.47|22555.47|22677.42|22557.42|22675.47|22555.47|9
1637723500000|2021-11-24 03:11:40|22676.28|22556.28|22679.17|22559.17|22679.17|22559.17|22676.28|22556.28|10
1637723510000|2021-11-24 03:11:50|22679.23|22559.23|22679.95|22559.95|22680.1|22560.1|22679.17|22559.17|9
1637723520000|2021-11-24 03:12:00|22680.58|22560.58|22682.08|22562.08|22682.08|22562.08|22680.58|22560.58|10
1637723530000|2021-11-24 03:12:10|22682.64|22562.64|22682.83|22562.83|22683.28|22563.28|22682.63|22562.63|9
1637723540000|2021-11-24 03:12:20|22682.88|22562.88|22681.01|22561.01|22682.88|22562.88|22681.01|22561.01|9
1637723550000|2021-11-24 03:12:30|22680.4|22560.4|22676.88|22556.88|22681.38|22561.38|22676.88|22556.88|9
1637723560000|2021-11-24 03:12:40|22676.03|22556.03|22676.31|22556.31|22678.98|22558.98|22676.03|22556.03|10
1637723570000|2021-11-24 03:12:50|22677.07|22557.07|22677.3|22557.3|22677.83|22557.83|22675.73|22555.73|10
1637723580000|2021-11-24 03:13:00|22677.48|22557.48|22675.7|22555.7|22677.54|22557.54|22675.7|22555.7|10
1637723590000|2021-11-24 03:13:10|22675.78|22555.78|22676.48|22556.48|22676.48|22556.48|22675.02|22555.02|10
1637723600000|2021-11-24 03:13:20|22676.78|22556.78|22674.93|22554.93|22676.79|22556.79|22674.93|22554.93|10
1637723610000|2021-11-24 03:13:30|22675|22555|22673.1|22553.1|22675|22555|22672.46|22552.46|9
1637723620000|2021-11-24 03:13:40|22671.92|22551.92|22665.24|22545.24|22671.92|22551.92|22665.09|22545.09|10
1637723630000|2021-11-24 03:13:50|22665.82|22545.82|22662.72|22542.72|22666.38|22546.38|22662.72|22542.72|10
1637723640000|2021-11-24 03:14:00|22663.06|22543.06|22663.58|22543.58|22663.58|22543.58|22662.44|22542.44|9
1637723650000|2021-11-24 03:14:10|22663.05|22543.05|22665.5|22545.5|22665.5|22545.5|22663.05|22543.05|9
1637723660000|2021-11-24 03:14:20|22666.44|22546.44|22670.58|22550.58|22670.62|22550.62|22666.44|22546.44|10
1637723670000|2021-11-24 03:14:30|22669.82|22549.82|22667.89|22547.89|22669.95|22549.95|22667.89|22547.89|10
1637723680000|2021-11-24 03:14:40|22667.6|22547.6|22665.38|22545.38|22667.6|22547.6|22665.38|22545.38|10
1637723690000|2021-11-24 03:14:50|22665.64|22545.64|22664.17|22544.17|22666.01|22546.01|22664.12|22544.12|10
1637723700000|2021-11-24 03:15:00|22664.02|22544.02|22661.62|22541.62|22664.02|22544.02|22661.34|22541.34|10
1637723710000|2021-11-24 03:15:10|22661.58|22541.58|22658.57|22538.57|22661.58|22541.58|22658.57|22538.57|10
1637723720000|2021-11-24 03:15:20|22658.76|22538.76|22657.52|22537.52|22659.01|22539.01|22657.11|22537.11|10
1637723730000|2021-11-24 03:15:30|22657.41|22537.41|22657.13|22537.13|22657.79|22537.79|22657.1|22537.1|10
1637723740000|2021-11-24 03:15:40|22657.01|22537.01|22656.22|22536.22|22658.44|22538.44|22656.22|22536.22|10
1637723750000|2021-11-24 03:15:50|22656.8|22536.8|22656.32|22536.32|22656.8|22536.8|22655.33|22535.33|8
1637723760000|2021-11-24 03:16:00|22656.51|22536.51|22657.21|22537.21|22657.41|22537.41|22656.18|22536.18|10
1637723770000|2021-11-24 03:16:10|22657.37|22537.37|22657.18|22537.18|22657.37|22537.37|22655.79|22535.79|10
1637723780000|2021-11-24 03:16:20|22657.15|22537.15|22657.61|22537.61|22657.61|22537.61|22656.21|22536.21|10
1637723790000|2021-11-24 03:16:30|22658.49|22538.49|22656.25|22536.25|22659.24|22539.24|22656.25|22536.25|10
1637723800000|2021-11-24 03:16:40|22656.14|22536.14|22655.74|22535.74|22656.4|22536.4|22655.25|22535.25|10
1637723810000|2021-11-24 03:16:50|22655.4|22535.4|22652.68|22532.68|22655.67|22535.67|22652.68|22532.68|10
1637723820000|2021-11-24 03:17:00|22652.72|22532.72|22651.66|22531.66|22652.72|22532.72|22651.66|22531.66|10
1637723830000|2021-11-24 03:17:10|22652.18|22532.18|22654.93|22534.93|22654.93|22534.93|22652.13|22532.13|10
1637723840000|2021-11-24 03:17:20|22655.01|22535.01|22655.7|22535.7|22655.7|22535.7|22654.82|22534.82|10
1637723850000|2021-11-24 03:17:30|22654.78|22534.78|22655.72|22535.72|22655.72|22535.72|22654.75|22534.75|9
1637723860000|2021-11-24 03:17:40|22655.84|22535.84|22653.95|22533.95|22655.84|22535.84|22653.95|22533.95|9
1637723870000|2021-11-24 03:17:50|22654.15|22534.15|22654.82|22534.82|22655.41|22535.41|22654.15|22534.15|10
1637723880000|2021-11-24 03:18:00|22654.26|22534.26|22655.73|22535.73|22655.73|22535.73|22653.08|22533.08|10
1637723890000|2021-11-24 03:18:10|22655.84|22535.84|22656.95|22536.95|22656.95|22536.95|22655.53|22535.53|10
1637723900000|2021-11-24 03:18:20|22657.23|22537.23|22658.45|22538.45|22658.45|22538.45|22657.23|22537.23|10
1637723910000|2021-11-24 03:18:30|22658.82|22538.82|22660.69|22540.69|22660.69|22540.69|22658.31|22538.31|9
1637723920000|2021-11-24 03:18:40|22660.86|22540.86|22663.44|22543.44|22663.44|22543.44|22660.29|22540.29|10
1637723930000|2021-11-24 03:18:50|22663.18|22543.18|22664.69|22544.69|22664.71|22544.71|22663.18|22543.18|10
1637723940000|2021-11-24 03:19:00|22665|22545|22666.43|22546.43|22666.78|22546.78|22664.87|22544.87|10
1637723950000|2021-11-24 03:19:10|22666.72|22546.72|22668.67|22548.67|22668.67|22548.67|22666.72|22546.72|10
1637723960000|2021-11-24 03:19:20|22668.79|22548.79|22667.9|22547.9|22668.79|22548.79|22667.9|22547.9|8
1637723970000|2021-11-24 03:19:30|22668.58|22548.58|22668.29|22548.29|22668.76|22548.76|22667.91|22547.91|7
1637723980000|2021-11-24 03:19:40|22668.69|22548.69|22667.96|22547.96|22668.69|22548.69|22667.66|22547.66|8
1637723990000|2021-11-24 03:19:50|22668.33|22548.33|22669.95|22549.95|22669.95|22549.95|22667.16|22547.16|10
1637724000000|2021-11-24 03:20:00|22670.49|22550.49|22672.06|22552.06|22672.84|22552.84|22670.49|22550.49|10
1637724010000|2021-11-24 03:20:10|22672.09|22552.09|22673.78|22553.78|22674.02|22554.02|22672.03|22552.03|10
1637724020000|2021-11-24 03:20:20|22673.18|22553.18|22673.05|22553.05|22674.4|22554.4|22673.05|22553.05|10
1637724030000|2021-11-24 03:20:30|22674.34|22554.34|22673.93|22553.93|22674.34|22554.34|22673.16|22553.16|10
1637724040000|2021-11-24 03:20:40|22675.47|22555.47|22674.94|22554.94|22675.96|22555.96|22673.32|22553.32|10
1637724050000|2021-11-24 03:20:50|22673.98|22553.98|22668.3|22548.3|22673.98|22553.98|22668.3|22548.3|10
1637724060000|2021-11-24 03:21:00|22667.3|22547.3|22667.57|22547.57|22667.57|22547.57|22666.66|22546.66|10
1637724070000|2021-11-24 03:21:10|22666.96|22546.96|22664.42|22544.42|22666.96|22546.96|22664.18|22544.18|10
1637724080000|2021-11-24 03:21:20|22662.26|22542.26|22660.84|22540.84|22662.26|22542.26|22660.77|22540.77|10
1637724090000|2021-11-24 03:21:30|22660.81|22540.81|22657.83|22537.83|22660.81|22540.81|22657.29|22537.29|10
1637724100000|2021-11-24 03:21:40|22658.48|22538.48|22656.97|22536.97|22659.48|22539.48|22656.97|22536.97|10
1637724110000|2021-11-24 03:21:50|22656.8|22536.8|22653.55|22533.55|22656.8|22536.8|22653.22|22533.22|10
1637724120000|2021-11-24 03:22:00|22653.37|22533.37|22649.24|22529.24|22654.34|22534.34|22649.24|22529.24|10
1637724130000|2021-11-24 03:22:10|22649.6|22529.6|22645.01|22525.01|22649.6|22529.6|22645.01|22525.01|10
1637724140000|2021-11-24 03:22:20|22645.29|22525.29|22644.66|22524.66|22645.29|22525.29|22644.17|22524.17|9
1637724150000|2021-11-24 03:22:30|22644.71|22524.71|22644.5|22524.5|22644.72|22524.72|22643.7|22523.7|10
1637724160000|2021-11-24 03:22:40|22644.51|22524.51|22642.3|22522.3|22644.51|22524.51|22642.25|22522.25|10
1637724170000|2021-11-24 03:22:50|22642.7|22522.7|22643.49|22523.49|22643.81|22523.81|22642.67|22522.67|10
1637724180000|2021-11-24 03:23:00|22643.63|22523.63|22642.75|22522.75|22643.67|22523.67|22642.46|22522.46|10
1637724190000|2021-11-24 03:23:10|22643.01|22523.01|22639.09|22519.09|22643.71|22523.71|22639.09|22519.09|10
1637724200000|2021-11-24 03:23:20|22639|22519|22640.16|22520.16|22640.48|22520.48|22637.79|22517.79|10
1637724210000|2021-11-24 03:23:30|22638.4|22518.4|22637.06|22517.06|22638.4|22518.4|22637.06|22517.06|10
1637724220000|2021-11-24 03:23:40|22636.89|22516.89|22638.45|22518.45|22638.85|22518.85|22636.88|22516.88|10
1637724230000|2021-11-24 03:23:50|22638.48|22518.48|22635.75|22515.75|22638.9|22518.9|22635.75|22515.75|10
1637724240000|2021-11-24 03:24:00|22633.44|22513.44|22634.49|22514.49|22634.49|22514.49|22633.16|22513.16|10
1637724250000|2021-11-24 03:24:10|22636.86|22516.86|22637.18|22517.18|22637.18|22517.18|22635.91|22515.91|10
1637724260000|2021-11-24 03:24:20|22638.12|22518.12|22638.52|22518.52|22638.74|22518.74|22637.37|22517.37|10
1637724270000|2021-11-24 03:24:30|22638.33|22518.33|22639.41|22519.41|22639.41|22519.41|22636.71|22516.71|10
1637724280000|2021-11-24 03:24:40|22638.65|22518.65|22640.31|22520.31|22640.31|22520.31|22638.65|22518.65|10
1637724290000|2021-11-24 03:24:50|22640.58|22520.58|22645.24|22525.24|22645.24|22525.24|22640.58|22520.58|10
1637724300000|2021-11-24 03:25:00|22644.5|22524.5|22644.53|22524.53|22644.71|22524.71|22643.97|22523.97|9
1637724310000|2021-11-24 03:25:10|22643.72|22523.72|22640.89|22520.89|22643.97|22523.97|22640.72|22520.72|10
1637724320000|2021-11-24 03:25:20|22640.42|22520.42|22640.3|22520.3|22640.42|22520.42|22638.92|22518.92|7
1637724330000|2021-11-24 03:25:30|22640.07|22520.07|22638.44|22518.44|22640.16|22520.16|22637.81|22517.81|8
1637724340000|2021-11-24 03:25:40|22638.71|22518.71|22638.88|22518.88|22639.32|22519.32|22638|22518|10
1637724350000|2021-11-24 03:25:50|22638.76|22518.76|22638.12|22518.12|22640.75|22520.75|22638.12|22518.12|10
1637724360000|2021-11-24 03:26:00|22637.86|22517.86|22632.88|22512.88|22637.86|22517.86|22632.88|22512.88|10
1637724370000|2021-11-24 03:26:10|22631.42|22511.42|22628.15|22508.15|22631.42|22511.42|22628.15|22508.15|10
1637724380000|2021-11-24 03:26:20|22627.83|22507.83|22627.29|22507.29|22628.18|22508.18|22626.89|22506.89|10
1637724390000|2021-11-24 03:26:30|22627.17|22507.17|22624.54|22504.54|22627.45|22507.45|22624.54|22504.54|9
1637724400000|2021-11-24 03:26:40|22624.14|22504.14|22623.74|22503.74|22624.14|22504.14|22623.25|22503.25|10
1637724410000|2021-11-24 03:26:50|22623.64|22503.64|22621.6|22501.6|22623.64|22503.64|22621.6|22501.6|9
1637724420000|2021-11-24 03:27:00|22621.61|22501.61|22615.55|22495.55|22621.61|22501.61|22615.55|22495.55|9
1637724430000|2021-11-24 03:27:10|22613.43|22493.43|22612.38|22492.38|22613.86|22493.86|22612|22492|10
1637724440000|2021-11-24 03:27:20|22611.19|22491.19|22606.04|22486.04|22611.19|22491.19|22606.04|22486.04|10
1637724450000|2021-11-24 03:27:30|22605.47|22485.47|22603.04|22483.04|22605.47|22485.47|22603.04|22483.04|10
1637724460000|2021-11-24 03:27:40|22603.3|22483.3|22600.89|22480.89|22603.3|22483.3|22599.3|22479.3|10
1637724470000|2021-11-24 03:27:50|22600.16|22480.16|22603.6|22483.6|22603.6|22483.6|22600.01|22480.01|9
1637724480000|2021-11-24 03:28:00|22603.88|22483.88|22606.65|22486.65|22606.65|22486.65|22602.66|22482.66|10
1637724490000|2021-11-24 03:28:10|22607.18|22487.18|22611.49|22491.49|22612.28|22492.28|22607.18|22487.18|10
1637724500000|2021-11-24 03:28:20|22614.1|22494.1|22617.76|22497.76|22617.84|22497.84|22614.1|22494.1|10
1637724510000|2021-11-24 03:28:30|22618.05|22498.05|22619.45|22499.45|22619.45|22499.45|22616.88|22496.88|8
1637724520000|2021-11-24 03:28:40|22620.7|22500.7|22623.86|22503.86|22624.26|22504.26|22620.55|22500.55|7
1637724530000|2021-11-24 03:28:50|22624.03|22504.03|22628.2|22508.2|22628.2|22508.2|22624.03|22504.03|10
1637724540000|2021-11-24 03:29:00|22628.47|22508.47|22623.84|22503.84|22628.47|22508.47|22623.84|22503.84|10
1637724550000|2021-11-24 03:29:10|22623.45|22503.45|22623.45|22503.45|22623.45|22503.45|22622.11|22502.11|9
1637724560000|2021-11-24 03:29:20|22623.78|22503.78|22624.38|22504.38|22624.6|22504.6|22622.72|22502.72|10
1637724570000|2021-11-24 03:29:30|22624.69|22504.69|22624.18|22504.18|22625.15|22505.15|22623.74|22503.74|9
1637724580000|2021-11-24 03:29:40|22625.16|22505.16|22627.18|22507.18|22627.18|22507.18|22623.76|22503.76|10
1637724590000|2021-11-24 03:29:50|22627.53|22507.53|22634.69|22514.69|22634.85|22514.85|22627.53|22507.53|9
1637724600000|2021-11-24 03:30:00|22634.36|22514.36|22641.65|22521.65|22641.83|22521.83|22633.67|22513.67|10
1637724610000|2021-11-24 03:30:10|22643.03|22523.03|22643.71|22523.71|22644.31|22524.31|22642.49|22522.49|10
1637724620000|2021-11-24 03:30:20|22643.27|22523.27|22638.38|22518.38|22643.27|22523.27|22638.38|22518.38|10
1637724630000|2021-11-24 03:30:30|22637.68|22517.68|22639.32|22519.32|22639.32|22519.32|22637.17|22517.17|9
1637724640000|2021-11-24 03:30:40|22639.07|22519.07|22642.89|22522.89|22642.89|22522.89|22639.07|22519.07|10
1637724650000|2021-11-24 03:30:50|22642.98|22522.98|22641.95|22521.95|22642.98|22522.98|22641.1|22521.1|10
1637724660000|2021-11-24 03:31:00|22642.13|22522.13|22643.16|22523.16|22643.16|22523.16|22641.44|22521.44|10
1637724670000|2021-11-24 03:31:10|22642.59|22522.59|22640.58|22520.58|22642.59|22522.59|22640.58|22520.58|9
1637724680000|2021-11-24 03:31:20|22640.18|22520.18|22639.46|22519.46|22640.18|22520.18|22639.03|22519.03|9
1637724690000|2021-11-24 03:31:30|22639.1|22519.1|22636.2|22516.2|22639.1|22519.1|22636.2|22516.2|9
1637724700000|2021-11-24 03:31:40|22635.14|22515.14|22630.77|22510.77|22635.14|22515.14|22630.77|22510.77|9
1637724710000|2021-11-24 03:31:50|22630.52|22510.52|22628.63|22508.63|22630.52|22510.52|22627.65|22507.65|10
1637724720000|2021-11-24 03:32:00|22628.09|22508.09|22619.53|22499.53|22628.09|22508.09|22619.46|22499.46|10
1637724730000|2021-11-24 03:32:10|22619.56|22499.56|22620.01|22500.01|22620.01|22500.01|22618.97|22498.97|10
1637724740000|2021-11-24 03:32:20|22620.24|22500.24|22621.97|22501.97|22621.97|22501.97|22620.08|22500.08|10
1637724750000|2021-11-24 03:32:30|22622.19|22502.19|22621.02|22501.02|22622.19|22502.19|22621.02|22501.02|10
1637724760000|2021-11-24 03:32:40|22621.16|22501.16|22621.46|22501.46|22621.96|22501.96|22621.16|22501.16|9
1637724770000|2021-11-24 03:32:50|22621.33|22501.33|22621.97|22501.97|22622.39|22502.39|22621.33|22501.33|9
1637724780000|2021-11-24 03:33:00|22622.37|22502.37|22622.28|22502.28|22622.65|22502.65|22622.28|22502.28|8
1637724790000|2021-11-24 03:33:10|22622.66|22502.66|22624.12|22504.12|22624.37|22504.37|22622.66|22502.66|9
1637724800000|2021-11-24 03:33:20|22624.48|22504.48|22626.04|22506.04|22626.3|22506.3|22623.64|22503.64|10
1637724810000|2021-11-24 03:33:30|22626.6|22506.6|22627.79|22507.79|22628.19|22508.19|22626.6|22506.6|9
1637724820000|2021-11-24 03:33:40|22627.99|22507.99|22631.66|22511.66|22631.66|22511.66|22627.99|22507.99|10
1637724830000|2021-11-24 03:33:50|22631.42|22511.42|22632.44|22512.44|22633.51|22513.51|22631.42|22511.42|9
1637724840000|2021-11-24 03:34:00|22632.01|22512.01|22630.59|22510.59|22632.76|22512.76|22630.59|22510.59|10
1637724850000|2021-11-24 03:34:10|22629.66|22509.66|22627.4|22507.4|22629.66|22509.66|22627.4|22507.4|8
1637724860000|2021-11-24 03:34:20|22628.75|22508.75|22625.01|22505.01|22628.75|22508.75|22625.01|22505.01|10
1637724870000|2021-11-24 03:34:30|22624.72|22504.72|22618.37|22498.37|22624.72|22504.72|22618.37|22498.37|9
1637724880000|2021-11-24 03:34:40|22616.42|22496.42|22612.17|22492.17|22616.42|22496.42|22611.43|22491.43|10
1637724890000|2021-11-24 03:34:50|22611.79|22491.79|22610.26|22490.26|22612.23|22492.23|22610.21|22490.21|10
1637724900000|2021-11-24 03:35:00|22610.04|22490.04|22606.33|22486.33|22610.24|22490.24|22605|22485|10
1637724910000|2021-11-24 03:35:10|22605.07|22485.07|22607.19|22487.19|22607.19|22487.19|22605.07|22485.07|9
1637724920000|2021-11-24 03:35:20|22607.27|22487.27|22607.97|22487.97|22607.97|22487.97|22607.21|22487.21|8
1637724930000|2021-11-24 03:35:30|22607.95|22487.95|22605.6|22485.6|22607.95|22487.95|22605.6|22485.6|9
1637724940000|2021-11-24 03:35:40|22605.53|22485.53|22607.62|22487.62|22607.65|22487.65|22605.53|22485.53|9
1637724950000|2021-11-24 03:35:50|22607.45|22487.45|22604.94|22484.94|22607.45|22487.45|22604.66|22484.66|10
1637724960000|2021-11-24 03:36:00|22604.78|22484.78|22604.49|22484.49|22605.2|22485.2|22604.49|22484.49|10
1637724970000|2021-11-24 03:36:10|22604.9|22484.9|22606.94|22486.94|22607.07|22487.07|22604.88|22484.88|10
1637724980000|2021-11-24 03:36:20|22607.1|22487.1|22605.29|22485.29|22607.31|22487.31|22605.14|22485.14|10
1637724990000|2021-11-24 03:36:30|22605.4|22485.4|22607.87|22487.87|22608.17|22488.17|22605.34|22485.34|10
1637725000000|2021-11-24 03:36:40|22607.7|22487.7|22608.5|22488.5|22608.5|22488.5|22607.31|22487.31|10
1637725010000|2021-11-24 03:36:50|22608.43|22488.43|22608.52|22488.52|22608.85|22488.85|22607.18|22487.18|9
1637725020000|2021-11-24 03:37:00|22609.05|22489.05|22612.73|22492.73|22613.22|22493.22|22609.02|22489.02|10
1637725030000|2021-11-24 03:37:10|22612.98|22492.98|22618.73|22498.73|22618.73|22498.73|22612.98|22492.98|8
1637725040000|2021-11-24 03:37:20|22619.28|22499.28|22619.13|22499.13|22620.04|22500.04|22619.13|22499.13|10
1637725050000|2021-11-24 03:37:30|22619.11|22499.11|22619.78|22499.78|22620.12|22500.12|22619.11|22499.11|10
1637725060000|2021-11-24 03:37:40|22619.86|22499.86|22617.68|22497.68|22619.86|22499.86|22617.31|22497.31|10
1637725070000|2021-11-24 03:37:50|22619.32|22499.32|22617.12|22497.12|22619.32|22499.32|22616.54|22496.54|7
1637725080000|2021-11-24 03:38:00|22618.57|22498.57|22617.46|22497.46|22618.71|22498.71|22616.99|22496.99|10
1637725090000|2021-11-24 03:38:10|22616.54|22496.54|22613.95|22493.95|22616.54|22496.54|22613.95|22493.95|10
1637725100000|2021-11-24 03:38:20|22614.21|22494.21|22609.72|22489.72|22614.21|22494.21|22609.33|22489.33|10
1637725110000|2021-11-24 03:38:30|22611.34|22491.34|22604.57|22484.57|22611.34|22491.34|22604.45|22484.45|10
1637725120000|2021-11-24 03:38:40|22604.25|22484.25|22602.25|22482.25|22604.25|22484.25|22599.51|22479.51|10
1637725130000|2021-11-24 03:38:50|22602.44|22482.44|22603.24|22483.24|22604.23|22484.23|22602.09|22482.09|10
1637725140000|2021-11-24 03:39:00|22604.41|22484.41|22603.81|22483.81|22605.27|22485.27|22602.92|22482.92|10
1637725150000|2021-11-24 03:39:10|22604.1|22484.1|22601.87|22481.87|22604.1|22484.1|22601.72|22481.72|9
1637725160000|2021-11-24 03:39:20|22600.63|22480.63|22594.82|22474.82|22600.63|22480.63|22593.29|22473.29|9
1637725170000|2021-11-24 03:39:30|22595.78|22475.78|22600.38|22480.38|22600.41|22480.41|22595.78|22475.78|10
1637725180000|2021-11-24 03:39:40|22600.47|22480.47|22600.83|22480.83|22600.83|22480.83|22599.16|22479.16|10
1637725190000|2021-11-24 03:39:50|22601.28|22481.28|22602.67|22482.67|22602.67|22482.67|22601.28|22481.28|7
1637725200000|2021-11-24 03:40:00|22602.89|22482.89|22606.73|22486.73|22606.73|22486.73|22602.89|22482.89|9
1637725210000|2021-11-24 03:40:10|22606.53|22486.53|22607.19|22487.19|22608.3|22488.3|22605.73|22485.73|10
1637725220000|2021-11-24 03:40:20|22606.53|22486.53|22608|22488|22608|22488|22605.66|22485.66|10
1637725230000|2021-11-24 03:40:30|22607.96|22487.96|22609.24|22489.24|22609.24|22489.24|22607.76|22487.76|10
1637725240000|2021-11-24 03:40:40|22609.25|22489.25|22611.17|22491.17|22611.17|22491.17|22609.25|22489.25|9
1637725250000|2021-11-24 03:40:50|22611.38|22491.38|22607.39|22487.39|22611.38|22491.38|22607.39|22487.39|10
1637725260000|2021-11-24 03:41:00|22606.21|22486.21|22603.68|22483.68|22606.21|22486.21|22603.46|22483.46|10
1637725270000|2021-11-24 03:41:10|22602.75|22482.75|22600.47|22480.47|22603.02|22483.02|22600.47|22480.47|10
1637725280000|2021-11-24 03:41:20|22600.92|22480.92|22600.78|22480.78|22603.03|22483.03|22600.29|22480.29|10
1637725290000|2021-11-24 03:41:30|22600.26|22480.26|22598.47|22478.47|22600.26|22480.26|22596.84|22476.84|9
1637725300000|2021-11-24 03:41:40|22598.26|22478.26|22607.67|22487.67|22607.67|22487.67|22598.26|22478.26|10
1637725310000|2021-11-24 03:41:50|22608.05|22488.05|22609.2|22489.2|22609.2|22489.2|22607.13|22487.13|10
1637725320000|2021-11-24 03:42:00|22609.1|22489.1|22611.88|22491.88|22611.88|22491.88|22609.1|22489.1|10
1637725330000|2021-11-24 03:42:10|22612.21|22492.21|22615.4|22495.4|22615.4|22495.4|22612.21|22492.21|9
1637725340000|2021-11-24 03:42:20|22616.63|22496.63|22616.93|22496.93|22617.01|22497.01|22614.75|22494.75|10
1637725350000|2021-11-24 03:42:30|22616.89|22496.89|22616.39|22496.39|22617.4|22497.4|22616.08|22496.08|10
1637725360000|2021-11-24 03:42:40|22615.46|22495.46|22615.38|22495.38|22616.08|22496.08|22615.38|22495.38|10
1637725370000|2021-11-24 03:42:50|22615.45|22495.45|22614.4|22494.4|22616.85|22496.85|22614.38|22494.38|10
1637725380000|2021-11-24 03:43:00|22614.3|22494.3|22615.39|22495.39|22615.39|22495.39|22614.12|22494.12|10
1637725390000|2021-11-24 03:43:10|22615.55|22495.55|22612.73|22492.73|22615.55|22495.55|22612.73|22492.73|9
1637725400000|2021-11-24 03:43:20|22613.16|22493.16|22613.77|22493.77|22613.78|22493.78|22611.27|22491.27|10
1637725410000|2021-11-24 03:43:30|22612.47|22492.47|22612.93|22492.93|22612.97|22492.97|22612.21|22492.21|8
1637725420000|2021-11-24 03:43:40|22613.11|22493.11|22615.35|22495.35|22615.7|22495.7|22613.11|22493.11|10
1637725430000|2021-11-24 03:43:50|22615.25|22495.25|22615.58|22495.58|22616.6|22496.6|22614.15|22494.15|10
1637725440000|2021-11-24 03:44:00|22615.13|22495.13|22619.49|22499.49|22619.49|22499.49|22615.13|22495.13|10
1637725450000|2021-11-24 03:44:10|22617.54|22497.54|22619.72|22499.72|22619.72|22499.72|22617.5|22497.5|9
1637725460000|2021-11-24 03:44:20|22623.15|22503.15|22624.26|22504.26|22624.44|22504.44|22621.67|22501.67|10
1637725470000|2021-11-24 03:44:30|22624.18|22504.18|22628.14|22508.14|22628.14|22508.14|22624.18|22504.18|10
1637725480000|2021-11-24 03:44:40|22628.48|22508.48|22631.67|22511.67|22631.67|22511.67|22627.99|22507.99|10
1637725490000|2021-11-24 03:44:50|22630.96|22510.96|22631.6|22511.6|22632.36|22512.36|22630.96|22510.96|10
1637725500000|2021-11-24 03:45:00|22632.16|22512.16|22630.37|22510.37|22632.33|22512.33|22630.28|22510.28|10
1637725510000|2021-11-24 03:45:10|22630.21|22510.21|22630.49|22510.49|22630.49|22510.49|22629.03|22509.03|10
1637725520000|2021-11-24 03:45:20|22630.14|22510.14|22628.21|22508.21|22630.34|22510.34|22628.21|22508.21|10
1637725530000|2021-11-24 03:45:30|22628.03|22508.03|22625.53|22505.53|22628.03|22508.03|22625.53|22505.53|10
1637725540000|2021-11-24 03:45:40|22624.69|22504.69|22623.38|22503.38|22624.69|22504.69|22622.61|22502.61|10
1637725550000|2021-11-24 03:45:50|22623.43|22503.43|22620.62|22500.62|22623.43|22503.43|22620.41|22500.41|9
1637725560000|2021-11-24 03:46:00|22620.24|22500.24|22619.96|22499.96|22620.77|22500.77|22619.96|22499.96|9
1637725570000|2021-11-24 03:46:10|22619.72|22499.72|22620.92|22500.92|22621.5|22501.5|22619.72|22499.72|10
1637725580000|2021-11-24 03:46:20|22620.94|22500.94|22621.82|22501.82|22621.91|22501.91|22619.57|22499.57|10
1637725590000|2021-11-24 03:46:30|22621.57|22501.57|22623.37|22503.37|22623.37|22503.37|22621.57|22501.57|10
1637725600000|2021-11-24 03:46:40|22623.17|22503.17|22627.01|22507.01|22627.3|22507.3|22622.74|22502.74|10
1637725610000|2021-11-24 03:46:50|22626.68|22506.68|22626.06|22506.06|22627.14|22507.14|22624.45|22504.45|10
1637725620000|2021-11-24 03:47:00|22626.38|22506.38|22623.38|22503.38|22626.38|22506.38|22621.63|22501.63|10
1637725630000|2021-11-24 03:47:10|22622.76|22502.76|22621.88|22501.88|22622.76|22502.76|22621.09|22501.09|10
1637725640000|2021-11-24 03:47:20|22621.63|22501.63|22618.99|22498.99|22621.63|22501.63|22618.99|22498.99|10
1637725650000|2021-11-24 03:47:30|22618.88|22498.88|22616.92|22496.92|22618.88|22498.88|22616.74|22496.74|10
1637725660000|2021-11-24 03:47:40|22615.88|22495.88|22613.62|22493.62|22616.58|22496.58|22613.62|22493.62|10
1637725670000|2021-11-24 03:47:50|22613.74|22493.74|22613.68|22493.68|22615.61|22495.61|22613.37|22493.37|10
1637725680000|2021-11-24 03:48:00|22613.86|22493.86|22613.99|22493.99|22613.99|22493.99|22612.93|22492.93|10
1637725690000|2021-11-24 03:48:10|22614.18|22494.18|22615.58|22495.58|22615.84|22495.84|22613.84|22493.84|10
1637725700000|2021-11-24 03:48:20|22615.27|22495.27|22615.98|22495.98|22616.47|22496.47|22613.61|22493.61|9
1637725710000|2021-11-24 03:48:30|22615.75|22495.75|22616.14|22496.14|22616.36|22496.36|22615.51|22495.51|8
1637725720000|2021-11-24 03:48:40|22616.24|22496.24|22615.44|22495.44|22616.56|22496.56|22615.14|22495.14|8
1637725730000|2021-11-24 03:48:50|22615.83|22495.83|22619.15|22499.15|22619.59|22499.59|22615.7|22495.7|8
1637725740000|2021-11-24 03:49:00|22619.33|22499.33|22620.45|22500.45|22620.7|22500.7|22619.15|22499.15|9
1637725750000|2021-11-24 03:49:10|22620.76|22500.76|22623.13|22503.13|22623.13|22503.13|22618.76|22498.76|10
1637725760000|2021-11-24 03:49:20|22623.11|22503.11|22625.74|22505.74|22625.83|22505.83|22622.81|22502.81|10
1637725770000|2021-11-24 03:49:30|22625.52|22505.52|22626.33|22506.33|22627.43|22507.43|22625.52|22505.52|9
1637725780000|2021-11-24 03:49:40|22626.09|22506.09|22628.68|22508.68|22628.68|22508.68|22626.09|22506.09|10
1637725790000|2021-11-24 03:49:50|22629.76|22509.76|22629.86|22509.86|22631.47|22511.47|22629.76|22509.76|9
1637725800000|2021-11-24 03:50:00|22629.6|22509.6|22631.3|22511.3|22631.3|22511.3|22629.54|22509.54|10
1637725810000|2021-11-24 03:50:10|22631.2|22511.2|22631.94|22511.94|22632.24|22512.24|22631.14|22511.14|10
1637725820000|2021-11-24 03:50:20|22632.22|22512.22|22634.71|22514.71|22634.71|22514.71|22632.22|22512.22|9
1637725830000|2021-11-24 03:50:30|22634.86|22514.86|22643.69|22523.69|22643.69|22523.69|22634.86|22514.86|10
1637725840000|2021-11-24 03:50:40|22644.63|22524.63|22649.08|22529.08|22649.22|22529.22|22644.63|22524.63|10
1637725850000|2021-11-24 03:50:50|22650.74|22530.74|22657.87|22537.87|22657.87|22537.87|22650.74|22530.74|10
1637725860000|2021-11-24 03:51:00|22657.81|22537.81|22657.69|22537.69|22658.02|22538.02|22656.4|22536.4|10
1637725870000|2021-11-24 03:51:10|22658.55|22538.55|22657.05|22537.05|22658.71|22538.71|22656.69|22536.69|10
1637725880000|2021-11-24 03:51:20|22656.92|22536.92|22661.47|22541.47|22661.62|22541.62|22656.92|22536.92|10
1637725890000|2021-11-24 03:51:30|22661.74|22541.74|22664.46|22544.46|22664.46|22544.46|22661.74|22541.74|10
1637725900000|2021-11-24 03:51:40|22663.85|22543.85|22662.02|22542.02|22663.85|22543.85|22661.21|22541.21|10
1637725910000|2021-11-24 03:51:50|22662.13|22542.13|22661.44|22541.44|22662.13|22542.13|22660.98|22540.98|10
1637725920000|2021-11-24 03:52:00|22661.41|22541.41|22664.84|22544.84|22664.84|22544.84|22661.41|22541.41|10
1637725930000|2021-11-24 03:52:10|22664.79|22544.79|22665.94|22545.94|22666.38|22546.38|22664.68|22544.68|10
1637725940000|2021-11-24 03:52:20|22665.01|22545.01|22667.08|22547.08|22667.08|22547.08|22659.09|22539.09|10
1637725950000|2021-11-24 03:52:30|22667.14|22547.14|22667.36|22547.36|22667.61|22547.61|22666.61|22546.61|10
1637725960000|2021-11-24 03:52:40|22667.35|22547.35|22668.93|22548.93|22669.42|22549.42|22667.35|22547.35|10
1637725970000|2021-11-24 03:52:50|22666.22|22546.22|22666.41|22546.41|22666.41|22546.41|22665.93|22545.93|8
1637725980000|2021-11-24 03:53:00|22666.34|22546.34|22667.83|22547.83|22667.99|22547.99|22666.34|22546.34|10
1637725990000|2021-11-24 03:53:10|22667.64|22547.64|22669.72|22549.72|22669.72|22549.72|22667.16|22547.16|9
1637726000000|2021-11-24 03:53:20|22670.21|22550.21|22671.43|22551.43|22671.43|22551.43|22670.09|22550.09|10
1637726010000|2021-11-24 03:53:30|22671.4|22551.4|22672.85|22552.85|22673.22|22553.22|22671.4|22551.4|9
1637726020000|2021-11-24 03:53:40|22674.11|22554.11|22673.27|22553.27|22674.11|22554.11|22671.53|22551.53|9
1637726030000|2021-11-24 03:53:50|22673.08|22553.08|22672.43|22552.43|22673.75|22553.75|22672.43|22552.43|10
1637726040000|2021-11-24 03:54:00|22672.33|22552.33|22673.72|22553.72|22674.15|22554.15|22672.33|22552.33|8
1637726050000|2021-11-24 03:54:10|22676.4|22556.4|22673.74|22553.74|22676.4|22556.4|22673.68|22553.68|10
1637726060000|2021-11-24 03:54:20|22672.82|22552.82|22669.61|22549.61|22672.82|22552.82|22669.61|22549.61|9
1637726070000|2021-11-24 03:54:30|22669.55|22549.55|22667.92|22547.92|22669.55|22549.55|22667.92|22547.92|10
1637726080000|2021-11-24 03:54:40|22667.43|22547.43|22661.84|22541.84|22667.43|22547.43|22661.84|22541.84|10
1637726090000|2021-11-24 03:54:50|22661.58|22541.58|22657.68|22537.68|22661.58|22541.58|22657.6|22537.6|10
1637726100000|2021-11-24 03:55:00|22657.24|22537.24|22655.65|22535.65|22657.63|22537.63|22655.65|22535.65|10
1637726110000|2021-11-24 03:55:10|22655.85|22535.85|22655.91|22535.91|22656.2|22536.2|22655.59|22535.59|10
1637726120000|2021-11-24 03:55:20|22654.58|22534.58|22650.55|22530.55|22654.58|22534.58|22650.55|22530.55|9
1637726130000|2021-11-24 03:55:30|22650.36|22530.36|22645.52|22525.52|22650.36|22530.36|22645.52|22525.52|10
1637726140000|2021-11-24 03:55:40|22644.93|22524.93|22643.07|22523.07|22644.93|22524.93|22643.07|22523.07|10
1637726150000|2021-11-24 03:55:50|22643.26|22523.26|22642.39|22522.39|22643.26|22523.26|22642.04|22522.04|10
1637726160000|2021-11-24 03:56:00|22642.45|22522.45|22643.51|22523.51|22643.51|22523.51|22642.21|22522.21|10
1637726170000|2021-11-24 03:56:10|22643.14|22523.14|22644.77|22524.77|22645.19|22525.19|22643.14|22523.14|10
1637726180000|2021-11-24 03:56:20|22644.12|22524.12|22644.73|22524.73|22644.73|22524.73|22642.49|22522.49|10
1637726190000|2021-11-24 03:56:30|22645.06|22525.06|22646.14|22526.14|22646.14|22526.14|22644.89|22524.89|10
1637726200000|2021-11-24 03:56:40|22646.42|22526.42|22647.51|22527.51|22647.67|22527.67|22645.97|22525.97|10
1637726210000|2021-11-24 03:56:50|22648.21|22528.21|22649.73|22529.73|22649.73|22529.73|22648.13|22528.13|10
1637726220000|2021-11-24 03:57:00|22649.65|22529.65|22648.73|22528.73|22649.77|22529.77|22648.44|22528.44|10
1637726230000|2021-11-24 03:57:10|22648.68|22528.68|22648.32|22528.32|22648.68|22528.68|22648.17|22528.17|9
1637726240000|2021-11-24 03:57:20|22648.47|22528.47|22649.75|22529.75|22650.61|22530.61|22648.2|22528.2|10
1637726250000|2021-11-24 03:57:30|22649.94|22529.94|22651.64|22531.64|22651.64|22531.64|22649.94|22529.94|10
1637726260000|2021-11-24 03:57:40|22651.77|22531.77|22651.89|22531.89|22652.59|22532.59|22651.66|22531.66|10
1637726270000|2021-11-24 03:57:50|22652.63|22532.63|22655.78|22535.78|22655.78|22535.78|22652.63|22532.63|10
1637726280000|2021-11-24 03:58:00|22656.4|22536.4|22655.9|22535.9|22656.4|22536.4|22655.16|22535.16|10
1637726290000|2021-11-24 03:58:10|22656.24|22536.24|22658.09|22538.09|22658.72|22538.72|22656.24|22536.24|10
1637726300000|2021-11-24 03:58:20|22658.15|22538.15|22658.44|22538.44|22658.69|22538.69|22657.74|22537.74|10
1637726310000|2021-11-24 03:58:30|22658.95|22538.95|22661.88|22541.88|22662.55|22542.55|22658.8|22538.8|10
1637726320000|2021-11-24 03:58:40|22660.9|22540.9|22662.04|22542.04|22662.04|22542.04|22660.9|22540.9|9
1637726330000|2021-11-24 03:58:50|22663.57|22543.57|22664.3|22544.3|22664.3|22544.3|22662.87|22542.87|10
1637726340000|2021-11-24 03:59:00|22664.23|22544.23|22664.76|22544.76|22664.76|22544.76|22663.68|22543.68|10
1637726350000|2021-11-24 03:59:10|22663.58|22543.58|22659.13|22539.13|22663.58|22543.58|22659.13|22539.13|10
1637726360000|2021-11-24 03:59:20|22659.16|22539.16|22653.9|22533.9|22659.16|22539.16|22653.39|22533.39|10
1637726370000|2021-11-24 03:59:30|22653.61|22533.61|22645.63|22525.63|22653.71|22533.71|22645.63|22525.63|10
1637726380000|2021-11-24 03:59:40|22645.21|22525.21|22641.94|22521.94|22645.21|22525.21|22641.94|22521.94|10
1637726390000|2021-11-24 03:59:50|22642.63|22522.63|22640.31|22520.31|22642.63|22522.63|22639.96|22519.96|9
1637726400000|2021-11-24 04:00:00|22640.15|22520.15|22640.66|22520.66|22641.19|22521.19|22640.15|22520.15|10
1637726410000|2021-11-24 04:00:10|22641.47|22521.47|22642.55|22522.55|22642.55|22522.55|22640.79|22520.79|10
1637726420000|2021-11-24 04:00:20|22642.09|22522.09|22642.68|22522.68|22643.1|22523.1|22641.52|22521.52|10
1637726430000|2021-11-24 04:00:30|22643.6|22523.6|22648.92|22528.92|22649.44|22529.44|22643.6|22523.6|10
1637726440000|2021-11-24 04:00:40|22649.41|22529.41|22655.58|22535.58|22655.58|22535.58|22649.41|22529.41|10
1637726450000|2021-11-24 04:00:50|22656.2|22536.2|22660.39|22540.39|22660.39|22540.39|22656.2|22536.2|10
1637726460000|2021-11-24 04:01:00|22660.51|22540.51|22655.57|22535.57|22663.31|22543.31|22655.57|22535.57|10
1637726470000|2021-11-24 04:01:10|22654.58|22534.58|22653.22|22533.22|22654.94|22534.94|22653.22|22533.22|8
1637726480000|2021-11-24 04:01:20|22653.34|22533.34|22652.98|22532.98|22653.73|22533.73|22651.2|22531.2|10
1637726490000|2021-11-24 04:01:30|22652.94|22532.94|22649.29|22529.29|22652.94|22532.94|22648.39|22528.39|10
1637726500000|2021-11-24 04:01:40|22648.26|22528.26|22648.33|22528.33|22648.33|22528.33|22647.22|22527.22|10
1637726510000|2021-11-24 04:01:50|22648.78|22528.78|22650.56|22530.56|22650.56|22530.56|22648.22|22528.22|10
1637726520000|2021-11-24 04:02:00|22650.68|22530.68|22652.03|22532.03|22652.03|22532.03|22650.32|22530.32|9
1637726530000|2021-11-24 04:02:10|22652.37|22532.37|22653.75|22533.75|22653.77|22533.77|22652.06|22532.06|10
1637726540000|2021-11-24 04:02:20|22654.45|22534.45|22657.89|22537.89|22658.08|22538.08|22653.93|22533.93|10
1637726550000|2021-11-24 04:02:30|22659.58|22539.58|22660.12|22540.12|22660.47|22540.47|22659.58|22539.58|10
1637726560000|2021-11-24 04:02:40|22660.41|22540.41|22661.24|22541.24|22661.24|22541.24|22660.06|22540.06|10
1637726570000|2021-11-24 04:02:50|22660.93|22540.93|22663.67|22543.67|22663.67|22543.67|22660.93|22540.93|10
1637726580000|2021-11-24 04:03:00|22663.98|22543.98|22663.55|22543.55|22664.26|22544.26|22663.33|22543.33|10
1637726590000|2021-11-24 04:03:10|22663.59|22543.59|22664.76|22544.76|22664.76|22544.76|22662.82|22542.82|10
1637726600000|2021-11-24 04:03:20|22664.26|22544.26|22663.96|22543.96|22664.43|22544.43|22663.93|22543.93|10
1637726610000|2021-11-24 04:03:30|22662.12|22542.12|22661.67|22541.67|22664.04|22544.04|22661.67|22541.67|10
1637726620000|2021-11-24 04:03:40|22661.49|22541.49|22662.23|22542.23|22662.24|22542.24|22661.03|22541.03|10
1637726630000|2021-11-24 04:03:50|22662.25|22542.25|22664.18|22544.18|22664.18|22544.18|22662.1|22542.1|10
1637726640000|2021-11-24 04:04:00|22665.57|22545.57|22667.9|22547.9|22667.9|22547.9|22665.26|22545.26|10
1637726650000|2021-11-24 04:04:10|22668.02|22548.02|22667.6|22547.6|22668.17|22548.17|22667.35|22547.35|9
1637726660000|2021-11-24 04:04:20|22668.5|22548.5|22667.01|22547.01|22668.5|22548.5|22666.67|22546.67|9
1637726670000|2021-11-24 04:04:30|22667.07|22547.07|22667.49|22547.49|22668.14|22548.14|22667.07|22547.07|10
1637726680000|2021-11-24 04:04:40|22666.78|22546.78|22664.54|22544.54|22666.78|22546.78|22664.54|22544.54|10
1637726690000|2021-11-24 04:04:50|22664.03|22544.03|22663.96|22543.96|22665.17|22545.17|22663.96|22543.96|10
1637726700000|2021-11-24 04:05:00|22663.91|22543.91|22665.38|22545.38|22665.44|22545.44|22663.7|22543.7|10
1637726710000|2021-11-24 04:05:10|22665.65|22545.65|22667.71|22547.71|22667.71|22547.71|22665.65|22545.65|8
1637726720000|2021-11-24 04:05:20|22667.9|22547.9|22665.84|22545.84|22667.9|22547.9|22665.05|22545.05|10
1637726730000|2021-11-24 04:05:30|22665.64|22545.64|22665.74|22545.74|22666.47|22546.47|22662.49|22542.49|10
1637726740000|2021-11-24 04:05:40|22664.38|22544.38|22663.8|22543.8|22664.97|22544.97|22663.73|22543.73|9
1637726750000|2021-11-24 04:05:50|22663.5|22543.5|22660.94|22540.94|22663.53|22543.53|22660.94|22540.94|10
1637726760000|2021-11-24 04:06:00|22661.11|22541.11|22661.92|22541.92|22661.92|22541.92|22660.97|22540.97|9
1637726770000|2021-11-24 04:06:10|22661.27|22541.27|22660.88|22540.88|22662.18|22542.18|22660.83|22540.83|10
1637726780000|2021-11-24 04:06:20|22660.72|22540.72|22660.64|22540.64|22661.58|22541.58|22660.23|22540.23|10
1637726790000|2021-11-24 04:06:30|22660.59|22540.59|22658.21|22538.21|22660.59|22540.59|22657.79|22537.79|10
1637726800000|2021-11-24 04:06:40|22657.11|22537.11|22655.52|22535.52|22657.19|22537.19|22655.3|22535.3|8
1637726810000|2021-11-24 04:06:50|22654.84|22534.84|22650.32|22530.32|22654.84|22534.84|22650.18|22530.18|9
1637726820000|2021-11-24 04:07:00|22650.44|22530.44|22645.91|22525.91|22650.44|22530.44|22645.91|22525.91|10
1637726830000|2021-11-24 04:07:10|22645.13|22525.13|22643.62|22523.62|22645.13|22525.13|22643.28|22523.28|10
1637726840000|2021-11-24 04:07:20|22643.52|22523.52|22642.32|22522.32|22643.95|22523.95|22642.32|22522.32|10
1637726850000|2021-11-24 04:07:30|22643|22523|22642.16|22522.16|22643.39|22523.39|22642.16|22522.16|10
1637726860000|2021-11-24 04:07:40|22642.12|22522.12|22640.04|22520.04|22643.79|22523.79|22640.04|22520.04|10
1637726870000|2021-11-24 04:07:50|22641.27|22521.27|22633.92|22513.92|22641.27|22521.27|22633.83|22513.83|10
1637726880000|2021-11-24 04:08:00|22633.36|22513.36|22631.22|22511.22|22633.36|22513.36|22631.17|22511.17|10
1637726890000|2021-11-24 04:08:10|22631.17|22511.17|22626.66|22506.66|22631.17|22511.17|22626.66|22506.66|9
1637726900000|2021-11-24 04:08:20|22626.57|22506.57|22625.24|22505.24|22626.62|22506.62|22623.77|22503.77|10
1637726910000|2021-11-24 04:08:30|22625.02|22505.02|22625.68|22505.68|22625.68|22505.68|22624.47|22504.47|10
1637726920000|2021-11-24 04:08:40|22626.05|22506.05|22626.88|22506.88|22626.88|22506.88|22625.11|22505.11|9
1637726930000|2021-11-24 04:08:50|22626.83|22506.83|22616.59|22496.59|22626.83|22506.83|22616.59|22496.59|10
1637726940000|2021-11-24 04:09:00|22616.4|22496.4|22613.68|22493.68|22616.4|22496.4|22613.55|22493.55|9
1637726950000|2021-11-24 04:09:10|22613.53|22493.53|22613.7|22493.7|22614.6|22494.6|22613.25|22493.25|10
1637726960000|2021-11-24 04:09:20|22613.99|22493.99|22614.54|22494.54|22614.86|22494.86|22612.86|22492.86|9
1637726970000|2021-11-24 04:09:30|22614.33|22494.33|22619.45|22499.45|22619.45|22499.45|22614.29|22494.29|10
1637726980000|2021-11-24 04:09:40|22620.91|22500.91|22624.05|22504.05|22624.57|22504.57|22620.91|22500.91|9
1637726990000|2021-11-24 04:09:50|22625.12|22505.12|22624.72|22504.72|22625.12|22505.12|22623.6|22503.6|10
1637727000000|2021-11-24 04:10:00|22625.28|22505.28|22625.89|22505.89|22625.89|22505.89|22624.9|22504.9|10
1637727010000|2021-11-24 04:10:10|22625.98|22505.98|22628.24|22508.24|22628.74|22508.74|22625.98|22505.98|10
1637727020000|2021-11-24 04:10:20|22629.06|22509.06|22632.13|22512.13|22632.13|22512.13|22628.47|22508.47|10
1637727030000|2021-11-24 04:10:30|22631.88|22511.88|22635.31|22515.31|22635.31|22515.31|22631.88|22511.88|10
1637727040000|2021-11-24 04:10:40|22636.42|22516.42|22638.31|22518.31|22638.31|22518.31|22636.42|22516.42|10
1637727050000|2021-11-24 04:10:50|22638.23|22518.23|22639.66|22519.66|22639.66|22519.66|22638.23|22518.23|10
1637727060000|2021-11-24 04:11:00|22641.12|22521.12|22642.56|22522.56|22642.56|22522.56|22641.12|22521.12|9
1637727070000|2021-11-24 04:11:10|22642.65|22522.65|22643.99|22523.99|22644.3|22524.3|22642.41|22522.41|10
1637727080000|2021-11-24 04:11:20|22644.21|22524.21|22644.42|22524.42|22644.46|22524.46|22643.63|22523.63|10
1637727090000|2021-11-24 04:11:30|22643.42|22523.42|22646.45|22526.45|22646.78|22526.78|22642.84|22522.84|10
1637727100000|2021-11-24 04:11:40|22646.84|22526.84|22647.86|22527.86|22647.86|22527.86|22645.88|22525.88|10
1637727110000|2021-11-24 04:11:50|22648.65|22528.65|22647.54|22527.54|22648.65|22528.65|22647.45|22527.45|10
1637727120000|2021-11-24 04:12:00|22647.47|22527.47|22654|22534|22654|22534|22647.47|22527.47|10
1637727130000|2021-11-24 04:12:10|22658.68|22538.68|22661.52|22541.52|22662.11|22542.11|22658.68|22538.68|10
1637727140000|2021-11-24 04:12:20|22661.92|22541.92|22663.56|22543.56|22664.06|22544.06|22661.92|22541.92|8
1637727150000|2021-11-24 04:12:30|22663.73|22543.73|22663.96|22543.96|22664.06|22544.06|22663.12|22543.12|10
1637727160000|2021-11-24 04:12:40|22663.62|22543.62|22664.11|22544.11|22664.22|22544.22|22662.79|22542.79|10
1637727170000|2021-11-24 04:12:50|22664.1|22544.1|22662.61|22542.61|22664.1|22544.1|22662.35|22542.35|10
1637727180000|2021-11-24 04:13:00|22662.45|22542.45|22662|22542|22662.45|22542.45|22661|22541|10
1637727190000|2021-11-24 04:13:10|22661.81|22541.81|22664.7|22544.7|22664.7|22544.7|22661.81|22541.81|9
1637727200000|2021-11-24 04:13:20|22663.98|22543.98|22670.9|22550.9|22670.9|22550.9|22663.98|22543.98|10
1637727210000|2021-11-24 04:13:30|22671.73|22551.73|22672.77|22552.77|22674.1|22554.1|22671.73|22551.73|10
1637727220000|2021-11-24 04:13:40|22672.08|22552.08|22674.93|22554.93|22674.93|22554.93|22672.08|22552.08|8
1637727230000|2021-11-24 04:13:50|22675.4|22555.4|22676.1|22556.1|22676.1|22556.1|22674.19|22554.19|10
1637727240000|2021-11-24 04:14:00|22676|22556|22680.01|22560.01|22680.23|22560.23|22675.97|22555.97|10
1637727250000|2021-11-24 04:14:10|22679.52|22559.52|22687.7|22567.7|22687.7|22567.7|22679.35|22559.35|9
1637727260000|2021-11-24 04:14:20|22688.42|22568.42|22686.73|22566.73|22688.42|22568.42|22686.03|22566.03|9
1637727270000|2021-11-24 04:14:30|22686.58|22566.58|22690.41|22570.41|22690.41|22570.41|22686.58|22566.58|10
1637727280000|2021-11-24 04:14:40|22690.09|22570.09|22690.19|22570.19|22691.38|22571.38|22690.09|22570.09|9
1637727290000|2021-11-24 04:14:50|22689.52|22569.52|22687.95|22567.95|22691.42|22571.42|22687.12|22567.12|10
1637727300000|2021-11-24 04:15:00|22688.28|22568.28|22682.14|22562.14|22688.45|22568.45|22681.41|22561.41|10
1637727310000|2021-11-24 04:15:10|22682.06|22562.06|22680.93|22560.93|22682.9|22562.9|22680.93|22560.93|10
1637727320000|2021-11-24 04:15:20|22682.02|22562.02|22679.63|22559.63|22682.21|22562.21|22679.37|22559.37|10
1637727330000|2021-11-24 04:15:30|22680.07|22560.07|22680.41|22560.41|22680.41|22560.41|22679.2|22559.2|10
1637727340000|2021-11-24 04:15:40|22680.61|22560.61|22683.1|22563.1|22683.1|22563.1|22680.61|22560.61|9
1637727350000|2021-11-24 04:15:50|22684|22564|22693.84|22573.84|22693.84|22573.84|22684|22564|9
1637727360000|2021-11-24 04:16:00|22693.78|22573.78|22695.8|22575.8|22695.8|22575.8|22693.69|22573.69|8
1637727370000|2021-11-24 04:16:10|22696.06|22576.06|22696.4|22576.4|22697.53|22577.53|22695.72|22575.72|10
1637727380000|2021-11-24 04:16:20|22697.02|22577.02|22698.78|22578.78|22698.85|22578.85|22696.93|22576.93|10
1637727390000|2021-11-24 04:16:30|22698.81|22578.81|22698.46|22578.46|22698.81|22578.81|22697.06|22577.06|10
1637727400000|2021-11-24 04:16:40|22698.61|22578.61|22706.39|22586.39|22706.39|22586.39|22698.61|22578.61|10
1637727410000|2021-11-24 04:16:50|22706.88|22586.88|22712.04|22592.04|22712.04|22592.04|22706.88|22586.88|9
1637727420000|2021-11-24 04:17:00|22712.96|22592.96|22716.72|22596.72|22716.72|22596.72|22712.96|22592.96|10
1637727430000|2021-11-24 04:17:10|22715.8|22595.8|22718.3|22598.3|22718.86|22598.86|22715.8|22595.8|10
1637727440000|2021-11-24 04:17:20|22718.76|22598.76|22720.94|22600.94|22720.94|22600.94|22717.92|22597.92|10
1637727450000|2021-11-24 04:17:30|22721.1|22601.1|22721.46|22601.46|22721.69|22601.69|22720.3|22600.3|10
1637727460000|2021-11-24 04:17:40|22720.66|22600.66|22720.6|22600.6|22721.05|22601.05|22719.34|22599.34|10
1637727470000|2021-11-24 04:17:50|22720.61|22600.61|22721.2|22601.2|22721.78|22601.78|22720.21|22600.21|10
1637727480000|2021-11-24 04:18:00|22720.6|22600.6|22724.55|22604.55|22724.91|22604.91|22720.6|22600.6|10
1637727490000|2021-11-24 04:18:10|22725.23|22605.23|22726.33|22606.33|22726.4|22606.4|22724.77|22604.77|10
1637727500000|2021-11-24 04:18:20|22726.45|22606.45|22728.18|22608.18|22728.45|22608.45|22726.3|22606.3|10
1637727510000|2021-11-24 04:18:30|22727.01|22607.01|22726.75|22606.75|22727.11|22607.11|22725.68|22605.68|9
1637727520000|2021-11-24 04:18:40|22727.33|22607.33|22725.73|22605.73|22727.41|22607.41|22725.53|22605.53|9
1637727530000|2021-11-24 04:18:50|22726.82|22606.82|22727.69|22607.69|22727.69|22607.69|22726.22|22606.22|10
1637727540000|2021-11-24 04:19:00|22727.72|22607.72|22725.78|22605.78|22727.87|22607.87|22725.78|22605.78|9
1637727550000|2021-11-24 04:19:10|22726.07|22606.07|22728.37|22608.37|22728.37|22608.37|22725.88|22605.88|10
1637727560000|2021-11-24 04:19:20|22728.3|22608.3|22730.74|22610.74|22730.86|22610.86|22728.22|22608.22|10
1637727570000|2021-11-24 04:19:30|22730.91|22610.91|22731.52|22611.52|22731.52|22611.52|22729.76|22609.76|10
1637727580000|2021-11-24 04:19:40|22731.39|22611.39|22735.43|22615.43|22735.43|22615.43|22731.39|22611.39|9
1637727590000|2021-11-24 04:19:50|22735.5|22615.5|22737.99|22617.99|22738.08|22618.08|22735.5|22615.5|10
1637727600000|2021-11-24 04:20:00|22737.78|22617.78|22740.33|22620.33|22740.33|22620.33|22737.28|22617.28|10
1637727610000|2021-11-24 04:20:10|22740.72|22620.72|22742.35|22622.35|22742.35|22622.35|22740.72|22620.72|8
1637727620000|2021-11-24 04:20:20|22741.42|22621.42|22748.35|22628.35|22748.35|22628.35|22741.42|22621.42|10
1637727630000|2021-11-24 04:20:30|22747.45|22627.45|22747.24|22627.24|22748.67|22628.67|22747.24|22627.24|9
1637727640000|2021-11-24 04:20:40|22748.18|22628.18|22748.67|22628.67|22749.61|22629.61|22748.18|22628.18|10
1637727650000|2021-11-24 04:20:50|22748.69|22628.69|22748.46|22628.46|22749.81|22629.81|22748.46|22628.46|10
1637727660000|2021-11-24 04:21:00|22748.12|22628.12|22747.26|22627.26|22748.52|22628.52|22746.98|22626.98|10
1637727670000|2021-11-24 04:21:10|22747.47|22627.47|22747.87|22627.87|22747.87|22627.87|22746.88|22626.88|10
1637727680000|2021-11-24 04:21:20|22748.02|22628.02|22749.7|22629.7|22749.7|22629.7|22747.98|22627.98|10
1637727690000|2021-11-24 04:21:30|22749.45|22629.45|22749.02|22629.02|22749.56|22629.56|22747.82|22627.82|9
1637727700000|2021-11-24 04:21:40|22749.33|22629.33|22752.11|22632.11|22752.15|22632.15|22749.17|22629.17|10
1637727710000|2021-11-24 04:21:50|22752.83|22632.83|22756.33|22636.33|22756.79|22636.79|22752.83|22632.83|10
1637727720000|2021-11-24 04:22:00|22755.48|22635.48|22754.12|22634.12|22755.87|22635.87|22754.12|22634.12|10
1637727730000|2021-11-24 04:22:10|22753.41|22633.41|22754.53|22634.53|22754.53|22634.53|22753.41|22633.41|9
1637727740000|2021-11-24 04:22:20|22754.71|22634.71|22753.88|22633.88|22755.14|22635.14|22753.69|22633.69|10
1637727750000|2021-11-24 04:22:30|22754.09|22634.09|22754.83|22634.83|22754.83|22634.83|22753.76|22633.76|9
1637727760000|2021-11-24 04:22:40|22755.43|22635.43|22756.85|22636.85|22756.85|22636.85|22755.01|22635.01|9
1637727770000|2021-11-24 04:22:50|22756.77|22636.77|22759.18|22639.18|22759.18|22639.18|22756.47|22636.47|9
1637727780000|2021-11-24 04:23:00|22758.05|22638.05|22766.81|22646.81|22766.81|22646.81|22758.05|22638.05|10
1637727790000|2021-11-24 04:23:10|22767.27|22647.27|22768.5|22648.5|22768.5|22648.5|22765.75|22645.75|10
1637727800000|2021-11-24 04:23:20|22767.63|22647.63|22772.32|22652.32|22772.33|22652.33|22767.41|22647.41|10
1637727810000|2021-11-24 04:23:30|22772.56|22652.56|22777.51|22657.51|22777.51|22657.51|22772.43|22652.43|10
1637727820000|2021-11-24 04:23:40|22777.65|22657.65|22781.25|22661.25|22781.25|22661.25|22777.65|22657.65|10
1637727830000|2021-11-24 04:23:50|22782.48|22662.48|22783.8|22663.8|22784.16|22664.16|22782.48|22662.48|10
1637727840000|2021-11-24 04:24:00|22783.83|22663.83|22782.76|22662.76|22784.28|22664.28|22782.76|22662.76|10
1637727850000|2021-11-24 04:24:10|22782.8|22662.8|22782.41|22662.41|22782.85|22662.85|22781.87|22661.87|8
1637727860000|2021-11-24 04:24:20|22782.22|22662.22|22783.46|22663.46|22783.63|22663.63|22782.13|22662.13|10
1637727870000|2021-11-24 04:24:30|22783.59|22663.59|22783.4|22663.4|22784.52|22664.52|22783.26|22663.26|10
1637727880000|2021-11-24 04:24:40|22783.09|22663.09|22786.36|22666.36|22786.6|22666.6|22782.99|22662.99|8
1637727890000|2021-11-24 04:24:50|22786.4|22666.4|22785.99|22665.99|22786.8|22666.8|22785.83|22665.83|8
1637727900000|2021-11-24 04:25:00|22785.56|22665.56|22786.39|22666.39|22786.54|22666.54|22785.56|22665.56|10
1637727910000|2021-11-24 04:25:10|22786.78|22666.78|22789.6|22669.6|22789.6|22669.6|22786.78|22666.78|10
1637727920000|2021-11-24 04:25:20|22789.85|22669.85|22789.65|22669.65|22790.14|22670.14|22789.47|22669.47|9
1637727930000|2021-11-24 04:25:30|22789.22|22669.22|22791.14|22671.14|22791.32|22671.32|22789.22|22669.22|9
1637727940000|2021-11-24 04:25:40|22791.2|22671.2|22795.86|22675.86|22795.86|22675.86|22791.2|22671.2|10
1637727950000|2021-11-24 04:25:50|22795.79|22675.79|22802.54|22682.54|22802.55|22682.55|22794.44|22674.44|10
1637727960000|2021-11-24 04:26:00|22803.93|22683.93|22810.94|22690.94|22810.94|22690.94|22803.93|22683.93|10
1637727970000|2021-11-24 04:26:10|22810.34|22690.34|22809.05|22689.05|22810.34|22690.34|22809.05|22689.05|9
1637727980000|2021-11-24 04:26:20|22808.72|22688.72|22808.25|22688.25|22809.15|22689.15|22807.68|22687.68|9
1637727990000|2021-11-24 04:26:30|22808.48|22688.48|22809.71|22689.71|22810.01|22690.01|22808.08|22688.08|10
1637728000000|2021-11-24 04:26:40|22809.02|22689.02|22806.31|22686.31|22809.72|22689.72|22805.96|22685.96|10
1637728010000|2021-11-24 04:26:50|22807.31|22687.31|22807.7|22687.7|22808.02|22688.02|22807|22687|10
1637728020000|2021-11-24 04:27:00|22807.34|22687.34|22804.74|22684.74|22807.4|22687.4|22804.74|22684.74|10
1637728030000|2021-11-24 04:27:10|22804.53|22684.53|22802.5|22682.5|22804.53|22684.53|22802.4|22682.4|8
1637728040000|2021-11-24 04:27:20|22802.29|22682.29|22796.87|22676.87|22802.29|22682.29|22796.87|22676.87|10
1637728050000|2021-11-24 04:27:30|22795.2|22675.2|22786.47|22666.47|22795.77|22675.77|22786.47|22666.47|10
1637728060000|2021-11-24 04:27:40|22786.09|22666.09|22776.92|22656.92|22786.09|22666.09|22776.92|22656.92|10
1637728070000|2021-11-24 04:27:50|22777.16|22657.16|22778.76|22658.76|22779.29|22659.29|22777.16|22657.16|9
1637728080000|2021-11-24 04:28:00|22778.49|22658.49|22777.28|22657.28|22778.49|22658.49|22777.2|22657.2|9
1637728090000|2021-11-24 04:28:10|22776.4|22656.4|22775.07|22655.07|22776.4|22656.4|22774.85|22654.85|9
1637728100000|2021-11-24 04:28:20|22775.13|22655.13|22774.9|22654.9|22775.13|22655.13|22774.27|22654.27|9
1637728110000|2021-11-24 04:28:30|22774.79|22654.79|22774.46|22654.46|22774.79|22654.79|22774.36|22654.36|9
1637728120000|2021-11-24 04:28:40|22774.96|22654.96|22773.24|22653.24|22776.12|22656.12|22773.24|22653.24|8
1637728130000|2021-11-24 04:28:50|22773.79|22653.79|22773.84|22653.84|22774.87|22654.87|22773.79|22653.79|10
1637728140000|2021-11-24 04:29:00|22773.04|22653.04|22772.65|22652.65|22773.04|22653.04|22772.17|22652.17|9
1637728150000|2021-11-24 04:29:10|22772.51|22652.51|22771.57|22651.57|22772.51|22652.51|22770.85|22650.85|9
1637728160000|2021-11-24 04:29:20|22771.96|22651.96|22773.39|22653.39|22773.39|22653.39|22771.16|22651.16|9
1637728170000|2021-11-24 04:29:30|22773.43|22653.43|22770.44|22650.44|22773.66|22653.66|22769.68|22649.68|9
1637728180000|2021-11-24 04:29:40|22770.75|22650.75|22769.62|22649.62|22771.83|22651.83|22769.62|22649.62|9
1637728190000|2021-11-24 04:29:50|22769.89|22649.89|22768.71|22648.71|22769.89|22649.89|22768.23|22648.23|9
1637728200000|2021-11-24 04:30:00|22768.96|22648.96|22771.49|22651.49|22771.49|22651.49|22768.31|22648.31|8
1637728210000|2021-11-24 04:30:10|22771.36|22651.36|22766.97|22646.97|22771.64|22651.64|22766.92|22646.92|9
1637728220000|2021-11-24 04:30:20|22766.25|22646.25|22764.28|22644.28|22766.44|22646.44|22764.18|22644.18|9
1637728230000|2021-11-24 04:30:30|22764.58|22644.58|22764|22644|22766.64|22646.64|22764|22644|10
1637728240000|2021-11-24 04:30:40|22764.52|22644.52|22763.44|22643.44|22764.61|22644.61|22763.25|22643.25|8
1637728250000|2021-11-24 04:30:50|22763.6|22643.6|22763.17|22643.17|22763.77|22643.77|22762.53|22642.53|9
1637728260000|2021-11-24 04:31:00|22763.15|22643.15|22760.52|22640.52|22763.15|22643.15|22760.52|22640.52|10
1637728270000|2021-11-24 04:31:10|22760.48|22640.48|22759.67|22639.67|22760.48|22640.48|22759.36|22639.36|10
1637728280000|2021-11-24 04:31:20|22760.34|22640.34|22758.07|22638.07|22760.34|22640.34|22757.78|22637.78|10
1637728290000|2021-11-24 04:31:30|22758.15|22638.15|22755.53|22635.53|22758.15|22638.15|22755.53|22635.53|10
1637728300000|2021-11-24 04:31:40|22755|22635|22749.99|22629.99|22755.21|22635.21|22749.96|22629.96|10
1637728310000|2021-11-24 04:31:50|22749.81|22629.81|22748.89|22628.89|22750.32|22630.32|22748.73|22628.73|10
1637728320000|2021-11-24 04:32:00|22748.51|22628.51|22747.9|22627.9|22749.19|22629.19|22747.9|22627.9|10
1637728330000|2021-11-24 04:32:10|22747.49|22627.49|22748.69|22628.69|22748.69|22628.69|22746.54|22626.54|9
1637728340000|2021-11-24 04:32:20|22748.72|22628.72|22750.96|22630.96|22752.17|22632.17|22748.72|22628.72|10
1637728350000|2021-11-24 04:32:30|22751.21|22631.21|22752.97|22632.97|22752.97|22632.97|22751.21|22631.21|10
1637728360000|2021-11-24 04:32:40|22753.27|22633.27|22752.19|22632.19|22753.27|22633.27|22751.46|22631.46|10
1637728370000|2021-11-24 04:32:50|22752.14|22632.14|22751.84|22631.84|22754.61|22634.61|22751.84|22631.84|9
1637728380000|2021-11-24 04:33:00|22752.44|22632.44|22754.31|22634.31|22756.32|22636.32|22752.44|22632.44|10
1637728390000|2021-11-24 04:33:10|22755.12|22635.12|22754.64|22634.64|22757.76|22637.76|22754.64|22634.64|9
1637728400000|2021-11-24 04:33:20|22754.75|22634.75|22752.13|22632.13|22756.38|22636.38|22752.13|22632.13|10
1637728410000|2021-11-24 04:33:30|22753.41|22633.41|22746.95|22626.95|22753.41|22633.41|22746.95|22626.95|9
1637728420000|2021-11-24 04:33:40|22746.9|22626.9|22744.07|22624.07|22746.9|22626.9|22743.59|22623.59|9
1637728430000|2021-11-24 04:33:50|22743.96|22623.96|22745.31|22625.31|22745.59|22625.59|22743.95|22623.95|10
1637728440000|2021-11-24 04:34:00|22745.28|22625.28|22741.05|22621.05|22745.28|22625.28|22741.05|22621.05|10
1637728450000|2021-11-24 04:34:10|22739.62|22619.62|22735.52|22615.52|22739.76|22619.76|22735.52|22615.52|10
1637728460000|2021-11-24 04:34:20|22735.1|22615.1|22729.07|22609.07|22735.1|22615.1|22729.07|22609.07|9
1637728470000|2021-11-24 04:34:30|22729.56|22609.56|22728.28|22608.28|22729.56|22609.56|22727.74|22607.74|10
1637728480000|2021-11-24 04:34:40|22728.56|22608.56|22729.36|22609.36|22730.72|22610.72|22728.07|22608.07|10
1637728490000|2021-11-24 04:34:50|22731.13|22611.13|22730.51|22610.51|22732.46|22612.46|22730.45|22610.45|10
1637728500000|2021-11-24 04:35:00|22729.77|22609.77|22730.85|22610.85|22731.01|22611.01|22729.62|22609.62|10
1637728510000|2021-11-24 04:35:10|22730.91|22610.91|22731.62|22611.62|22732.01|22612.01|22730.21|22610.21|10
1637728520000|2021-11-24 04:35:20|22731.93|22611.93|22729.77|22609.77|22731.93|22611.93|22729.7|22609.7|10
1637728530000|2021-11-24 04:35:30|22729.76|22609.76|22729.87|22609.87|22730.44|22610.44|22728.96|22608.96|8
1637728540000|2021-11-24 04:35:40|22729.3|22609.3|22730.5|22610.5|22730.55|22610.55|22729.14|22609.14|10
1637728550000|2021-11-24 04:35:50|22730.89|22610.89|22732.21|22612.21|22732.21|22612.21|22730.4|22610.4|10
1637728560000|2021-11-24 04:36:00|22732.04|22612.04|22731.76|22611.76|22732.16|22612.16|22731.76|22611.76|7
1637728570000|2021-11-24 04:36:10|22732.21|22612.21|22731.64|22611.64|22732.21|22612.21|22731.37|22611.37|10
1637728580000|2021-11-24 04:36:20|22731.34|22611.34|22728.93|22608.93|22731.67|22611.67|22728.76|22608.76|9
1637728590000|2021-11-24 04:36:30|22728.89|22608.89|22728.35|22608.35|22729.08|22609.08|22728.19|22608.19|9
1637728600000|2021-11-24 04:36:40|22728.45|22608.45|22727.11|22607.11|22728.46|22608.46|22727.11|22607.11|7
1637728610000|2021-11-24 04:36:50|22727.01|22607.01|22727.29|22607.29|22728.23|22608.23|22727.01|22607.01|9
1637728620000|2021-11-24 04:37:00|22727.58|22607.58|22728.86|22608.86|22728.88|22608.88|22727.58|22607.58|8
1637728630000|2021-11-24 04:37:10|22728.57|22608.57|22728.06|22608.06|22729.17|22609.17|22727.6|22607.6|10
1637728640000|2021-11-24 04:37:20|22727.58|22607.58|22729.38|22609.38|22729.46|22609.46|22727.21|22607.21|10
1637728650000|2021-11-24 04:37:30|22729.64|22609.64|22728.28|22608.28|22731.02|22611.02|22727.78|22607.78|10
1637728660000|2021-11-24 04:37:40|22728.95|22608.95|22729.23|22609.23|22729.56|22609.56|22727.03|22607.03|10
1637728670000|2021-11-24 04:37:50|22729.53|22609.53|22726.78|22606.78|22729.53|22609.53|22726.78|22606.78|10
1637728680000|2021-11-24 04:38:00|22726.6|22606.6|22726.32|22606.32|22726.99|22606.99|22725.98|22605.98|10
1637728690000|2021-11-24 04:38:10|22726.12|22606.12|22724.8|22604.8|22726.12|22606.12|22724.8|22604.8|10
1637728700000|2021-11-24 04:38:20|22724.68|22604.68|22722.41|22602.41|22725|22605|22722.41|22602.41|10
1637728710000|2021-11-24 04:38:30|22722.21|22602.21|22721.9|22601.9|22722.32|22602.32|22721.49|22601.49|10
1637728720000|2021-11-24 04:38:40|22721.41|22601.41|22719.68|22599.68|22721.59|22601.59|22719.54|22599.54|9
1637728730000|2021-11-24 04:38:50|22719.79|22599.79|22717.62|22597.62|22719.79|22599.79|22717.42|22597.42|10
1637728740000|2021-11-24 04:39:00|22718.08|22598.08|22717.29|22597.29|22718.08|22598.08|22717.29|22597.29|10
1637728750000|2021-11-24 04:39:10|22716.92|22596.92|22715.71|22595.71|22716.92|22596.92|22715.67|22595.67|10
1637728760000|2021-11-24 04:39:20|22715.61|22595.61|22712.46|22592.46|22715.61|22595.61|22712.21|22592.21|10
1637728770000|2021-11-24 04:39:30|22712.4|22592.4|22713.06|22593.06|22713.75|22593.75|22712.4|22592.4|9
1637728780000|2021-11-24 04:39:40|22712.82|22592.82|22707.85|22587.85|22713.02|22593.02|22707.85|22587.85|10
1637728790000|2021-11-24 04:39:50|22707.68|22587.68|22707.36|22587.36|22708.08|22588.08|22706.32|22586.32|10
1637728800000|2021-11-24 04:40:00|22706.81|22586.81|22704.75|22584.75|22706.81|22586.81|22704.53|22584.53|10
1637728810000|2021-11-24 04:40:10|22704.6|22584.6|22707.4|22587.4|22708.04|22588.04|22704.6|22584.6|10
1637728820000|2021-11-24 04:40:20|22707.8|22587.8|22708.83|22588.83|22708.84|22588.84|22707.31|22587.31|10
1637728830000|2021-11-24 04:40:30|22708.18|22588.18|22710.29|22590.29|22710.29|22590.29|22708.06|22588.06|8
1637728840000|2021-11-24 04:40:40|22711.24|22591.24|22714.92|22594.92|22714.92|22594.92|22711.16|22591.16|10
1637728850000|2021-11-24 04:40:50|22715.93|22595.93|22718.23|22598.23|22718.27|22598.27|22715.82|22595.82|9
1637728860000|2021-11-24 04:41:00|22717.46|22597.46|22717|22597|22717.46|22597.46|22716.41|22596.41|10
1637728870000|2021-11-24 04:41:10|22717.01|22597.01|22712.52|22592.52|22717.01|22597.01|22712.52|22592.52|10
1637728880000|2021-11-24 04:41:20|22713.15|22593.15|22708.77|22588.77|22713.15|22593.15|22708.77|22588.77|10
1637728890000|2021-11-24 04:41:30|22708.66|22588.66|22708.98|22588.98|22709.36|22589.36|22708.66|22588.66|10
1637728900000|2021-11-24 04:41:40|22709.11|22589.11|22708.28|22588.28|22709.11|22589.11|22707.43|22587.43|10
1637728910000|2021-11-24 04:41:50|22708.2|22588.2|22709.52|22589.52|22709.52|22589.52|22707.39|22587.39|9
1637728920000|2021-11-24 04:42:00|22709.54|22589.54|22712.11|22592.11|22712.25|22592.25|22709.54|22589.54|9
1637728930000|2021-11-24 04:42:10|22712.76|22592.76|22713.94|22593.94|22714.58|22594.58|22712.76|22592.76|10
1637728940000|2021-11-24 04:42:20|22714.03|22594.03|22717.62|22597.62|22717.62|22597.62|22714.03|22594.03|10
1637728950000|2021-11-24 04:42:30|22718.69|22598.69|22721.4|22601.4|22721.4|22601.4|22718.43|22598.43|9
1637728960000|2021-11-24 04:42:40|22720.95|22600.95|22722.57|22602.57|22722.57|22602.57|22720.89|22600.89|10
1637728970000|2021-11-24 04:42:50|22725.32|22605.32|22730.61|22610.61|22730.76|22610.76|22725.2|22605.2|10
1637728980000|2021-11-24 04:43:00|22730.39|22610.39|22733.02|22613.02|22733.02|22613.02|22730.27|22610.27|9
1637728990000|2021-11-24 04:43:10|22735.23|22615.23|22736.9|22616.9|22736.9|22616.9|22735.23|22615.23|10
1637729000000|2021-11-24 04:43:20|22736.28|22616.28|22737.9|22617.9|22738.31|22618.31|22736.28|22616.28|10
1637729010000|2021-11-24 04:43:30|22737.97|22617.97|22735.13|22615.13|22737.97|22617.97|22735.13|22615.13|10
1637729020000|2021-11-24 04:43:40|22734.66|22614.66|22734.4|22614.4|22734.83|22614.83|22734.13|22614.13|8
1637729030000|2021-11-24 04:43:50|22734.51|22614.51|22733.22|22613.22|22734.79|22614.79|22733.22|22613.22|10
1637729040000|2021-11-24 04:44:00|22732.96|22612.96|22731.3|22611.3|22732.96|22612.96|22731.3|22611.3|10
1637729050000|2021-11-24 04:44:10|22731.19|22611.19|22731.7|22611.7|22731.93|22611.93|22730.51|22610.51|9
1637729060000|2021-11-24 04:44:20|22731.88|22611.88|22730.29|22610.29|22732.85|22612.85|22730.29|22610.29|10
1637729070000|2021-11-24 04:44:30|22729.68|22609.68|22728.27|22608.27|22729.68|22609.68|22727.61|22607.61|10
1637729080000|2021-11-24 04:44:40|22728.66|22608.66|22729.81|22609.81|22730.19|22610.19|22728.66|22608.66|9
1637729090000|2021-11-24 04:44:50|22729.48|22609.48|22730.44|22610.44|22730.64|22610.64|22729.48|22609.48|10
1637729100000|2021-11-24 04:45:00|22730.14|22610.14|22730.47|22610.47|22732.06|22612.06|22729.78|22609.78|10
1637729110000|2021-11-24 04:45:10|22729.97|22609.97|22722.51|22602.51|22729.97|22609.97|22722.51|22602.51|10
1637729120000|2021-11-24 04:45:20|22721.9|22601.9|22717.37|22597.37|22721.94|22601.94|22717.37|22597.37|10
1637729130000|2021-11-24 04:45:30|22716.96|22596.96|22712.8|22592.8|22717.09|22597.09|22712.8|22592.8|10
1637729140000|2021-11-24 04:45:40|22712.79|22592.79|22706.82|22586.82|22712.79|22592.79|22706.28|22586.28|10
1637729150000|2021-11-24 04:45:50|22704.84|22584.84|22701.96|22581.96|22704.84|22584.84|22701.96|22581.96|10
1637729160000|2021-11-24 04:46:00|22701.82|22581.82|22705.13|22585.13|22705.63|22585.63|22701.82|22581.82|10
1637729170000|2021-11-24 04:46:10|22706.17|22586.17|22709.71|22589.71|22709.71|22589.71|22705.98|22585.98|10
1637729180000|2021-11-24 04:46:20|22707.48|22587.48|22705.21|22585.21|22707.61|22587.61|22704.37|22584.37|9
1637729190000|2021-11-24 04:46:30|22705.08|22585.08|22705.46|22585.46|22705.46|22585.46|22703.92|22583.92|10
1637729200000|2021-11-24 04:46:40|22705.15|22585.15|22705.53|22585.53|22705.79|22585.79|22704.65|22584.65|10
1637729210000|2021-11-24 04:46:50|22705.68|22585.68|22705.93|22585.93|22706.61|22586.61|22705.3|22585.3|10
1637729220000|2021-11-24 04:47:00|22705.28|22585.28|22701.97|22581.97|22705.48|22585.48|22701.83|22581.83|9
1637729230000|2021-11-24 04:47:10|22701.84|22581.84|22698.21|22578.21|22701.84|22581.84|22698.21|22578.21|10
1637729240000|2021-11-24 04:47:20|22698.07|22578.07|22695.62|22575.62|22698.34|22578.34|22695.62|22575.62|10
1637729250000|2021-11-24 04:47:30|22694.69|22574.69|22692.87|22572.87|22695.78|22575.78|22692.87|22572.87|10
1637729260000|2021-11-24 04:47:40|22693.55|22573.55|22692.65|22572.65|22693.55|22573.55|22692.01|22572.01|10
1637729270000|2021-11-24 04:47:50|22692.69|22572.69|22694.05|22574.05|22694.05|22574.05|22692.69|22572.69|10
1637729280000|2021-11-24 04:48:00|22695.03|22575.03|22694.61|22574.61|22695.8|22575.8|22694.61|22574.61|10
1637729290000|2021-11-24 04:48:10|22694.81|22574.81|22697.52|22577.52|22697.52|22577.52|22694.63|22574.63|10
1637729300000|2021-11-24 04:48:20|22697.64|22577.64|22698.62|22578.62|22698.62|22578.62|22697.34|22577.34|9
1637729310000|2021-11-24 04:48:30|22698.91|22578.91|22699.52|22579.52|22699.99|22579.99|22698.91|22578.91|10
1637729320000|2021-11-24 04:48:40|22700.38|22580.38|22700.3|22580.3|22701.14|22581.14|22699.25|22579.25|10
1637729330000|2021-11-24 04:48:50|22700.57|22580.57|22706.67|22586.67|22706.91|22586.91|22700.57|22580.57|10
1637729340000|2021-11-24 04:49:00|22706.38|22586.38|22711.54|22591.54|22711.54|22591.54|22705.85|22585.85|10
1637729350000|2021-11-24 04:49:10|22712.05|22592.05|22717.63|22597.63|22717.63|22597.63|22711.95|22591.95|10
1637729360000|2021-11-24 04:49:20|22718.22|22598.22|22720.7|22600.7|22720.7|22600.7|22718.22|22598.22|10
1637729370000|2021-11-24 04:49:30|22721.18|22601.18|22727.48|22607.48|22727.48|22607.48|22721.18|22601.18|10
1637729380000|2021-11-24 04:49:40|22728.03|22608.03|22728.84|22608.84|22729.73|22609.73|22727.4|22607.4|10
1637729390000|2021-11-24 04:49:50|22729.86|22609.86|22733.95|22613.95|22733.95|22613.95|22729.86|22609.86|9
1637729400000|2021-11-24 04:50:00|22733.9|22613.9|22736.67|22616.67|22736.67|22616.67|22733.34|22613.34|10
1637729410000|2021-11-24 04:50:10|22737.84|22617.84|22736.92|22616.92|22740.07|22620.07|22736.92|22616.92|10
1637729420000|2021-11-24 04:50:20|22736.82|22616.82|22739.19|22619.19|22739.19|22619.19|22736.77|22616.77|9
1637729430000|2021-11-24 04:50:30|22739.12|22619.12|22745.94|22625.94|22745.94|22625.94|22739.12|22619.12|10
1637729440000|2021-11-24 04:50:40|22746.57|22626.57|22747.11|22627.11|22747.9|22627.9|22746.48|22626.48|9
1637729450000|2021-11-24 04:50:50|22746.93|22626.93|22746.05|22626.05|22746.93|22626.93|22746.05|22626.05|10
1637729460000|2021-11-24 04:51:00|22745.34|22625.34|22738.29|22618.29|22745.34|22625.34|22737.78|22617.78|10
1637729470000|2021-11-24 04:51:10|22737.78|22617.78|22741.29|22621.29|22741.29|22621.29|22737.78|22617.78|9
1637729480000|2021-11-24 04:51:20|22741.71|22621.71|22741.89|22621.89|22743.78|22623.78|22741.71|22621.71|10
1637729490000|2021-11-24 04:51:30|22741.96|22621.96|22737.08|22617.08|22741.96|22621.96|22737.08|22617.08|9
1637729500000|2021-11-24 04:51:40|22735.9|22615.9|22732.04|22612.04|22735.9|22615.9|22732.04|22612.04|10
1637729510000|2021-11-24 04:51:50|22730.97|22610.97|22730.19|22610.19|22730.97|22610.97|22728.63|22608.63|10
1637729520000|2021-11-24 04:52:00|22729.91|22609.91|22727.95|22607.95|22729.91|22609.91|22727.82|22607.82|10
1637729530000|2021-11-24 04:52:10|22727.64|22607.64|22724.99|22604.99|22727.64|22607.64|22724.99|22604.99|10
1637729540000|2021-11-24 04:52:20|22724.89|22604.89|22722.59|22602.59|22724.89|22604.89|22722.59|22602.59|10
1637729550000|2021-11-24 04:52:30|22722.45|22602.45|22715.25|22595.25|22722.45|22602.45|22715.2|22595.2|10
1637729560000|2021-11-24 04:52:40|22715.27|22595.27|22713.14|22593.14|22715.37|22595.37|22712.95|22592.95|10
1637729570000|2021-11-24 04:52:50|22713.97|22593.97|22712.76|22592.76|22713.97|22593.97|22711.52|22591.52|10
1637729580000|2021-11-24 04:53:00|22713.8|22593.8|22713.93|22593.93|22714.33|22594.33|22713.27|22593.27|10
1637729590000|2021-11-24 04:53:10|22713.95|22593.95|22711.97|22591.97|22714.4|22594.4|22711.79|22591.79|9
1637729600000|2021-11-24 04:53:20|22712.02|22592.02|22710.99|22590.99|22712.43|22592.43|22710.99|22590.99|10
1637729610000|2021-11-24 04:53:30|22710.67|22590.67|22708.9|22588.9|22710.67|22590.67|22708.46|22588.46|10
1637729620000|2021-11-24 04:53:40|22709.66|22589.66|22709.89|22589.89|22709.98|22589.98|22709.63|22589.63|10
1637729630000|2021-11-24 04:53:50|22709.77|22589.77|22711.66|22591.66|22711.66|22591.66|22709.77|22589.77|10
1637729640000|2021-11-24 04:54:00|22711.65|22591.65|22712.32|22592.32|22712.33|22592.33|22711.65|22591.65|10
1637729650000|2021-11-24 04:54:10|22712.14|22592.14|22711.97|22591.97|22713.29|22593.29|22711.97|22591.97|10
1637729660000|2021-11-24 04:54:20|22712.17|22592.17|22715.95|22595.95|22715.95|22595.95|22712.17|22592.17|10
1637729670000|2021-11-24 04:54:30|22717.06|22597.06|22715.27|22595.27|22717.49|22597.49|22715.27|22595.27|10
1637729680000|2021-11-24 04:54:40|22714.5|22594.5|22711.21|22591.21|22714.82|22594.82|22711.21|22591.21|10
1637729690000|2021-11-24 04:54:50|22712.39|22592.39|22711.16|22591.16|22712.39|22592.39|22709.93|22589.93|9
1637729700000|2021-11-24 04:55:00|22711.03|22591.03|22710.83|22590.83|22711.22|22591.22|22710.57|22590.57|10
1637729710000|2021-11-24 04:55:10|22711.06|22591.06|22711.73|22591.73|22711.73|22591.73|22711.06|22591.06|8
1637729720000|2021-11-24 04:55:20|22712.84|22592.84|22712.55|22592.55|22713.03|22593.03|22712.37|22592.37|7
1637729730000|2021-11-24 04:55:30|22712.8|22592.8|22713.53|22593.53|22713.96|22593.96|22712.47|22592.47|10
1637729740000|2021-11-24 04:55:40|22714.08|22594.08|22712|22592|22714.08|22594.08|22711.4|22591.4|10
1637729750000|2021-11-24 04:55:50|22711.97|22591.97|22712.69|22592.69|22714.68|22594.68|22711.97|22591.97|10
1637729760000|2021-11-24 04:56:00|22712.58|22592.58|22714.38|22594.38|22714.38|22594.38|22712.58|22592.58|10
1637729770000|2021-11-24 04:56:10|22714.77|22594.77|22714.51|22594.51|22714.77|22594.77|22714.2|22594.2|10
1637729780000|2021-11-24 04:56:20|22716.72|22596.72|22717.32|22597.32|22717.5|22597.5|22716.33|22596.33|9
1637729790000|2021-11-24 04:56:30|22717.7|22597.7|22718.56|22598.56|22718.85|22598.85|22717.7|22597.7|10
1637729800000|2021-11-24 04:56:40|22717.9|22597.9|22716.37|22596.37|22719.06|22599.06|22716.37|22596.37|9
1637729810000|2021-11-24 04:56:50|22716.63|22596.63|22714.46|22594.46|22716.63|22596.63|22714.46|22594.46|10
1637729820000|2021-11-24 04:57:00|22714.35|22594.35|22718.46|22598.46|22718.46|22598.46|22714.35|22594.35|9
1637729830000|2021-11-24 04:57:10|22717.54|22597.54|22717.07|22597.07|22717.57|22597.57|22716.64|22596.64|10
1637729840000|2021-11-24 04:57:20|22716.67|22596.67|22724.91|22604.91|22724.91|22604.91|22716.67|22596.67|10
1637729850000|2021-11-24 04:57:30|22726.82|22606.82|22729.76|22609.76|22729.76|22609.76|22726.82|22606.82|10
1637729860000|2021-11-24 04:57:40|22730.01|22610.01|22731.01|22611.01|22731.01|22611.01|22729.73|22609.73|9
1637729870000|2021-11-24 04:57:50|22730.92|22610.92|22732.44|22612.44|22733.4|22613.4|22730.92|22610.92|9
1637729880000|2021-11-24 04:58:00|22732.7|22612.7|22733.15|22613.15|22733.34|22613.34|22732.38|22612.38|10
1637729890000|2021-11-24 04:58:10|22732.35|22612.35|22731.22|22611.22|22732.93|22612.93|22731.22|22611.22|10
1637729900000|2021-11-24 04:58:20|22731.6|22611.6|22731.21|22611.21|22732.17|22612.17|22730.83|22610.83|10
1637729910000|2021-11-24 04:58:30|22732.02|22612.02|22733.16|22613.16|22733.16|22613.16|22731.23|22611.23|10
1637729920000|2021-11-24 04:58:40|22733|22613|22733.09|22613.09|22733.38|22613.38|22732.8|22612.8|9
1637729930000|2021-11-24 04:58:50|22733.23|22613.23|22733.59|22613.59|22733.59|22613.59|22731.83|22611.83|10
1637729940000|2021-11-24 04:59:00|22733.98|22613.98|22734.3|22614.3|22734.3|22614.3|22732.81|22612.81|9
1637729950000|2021-11-24 04:59:10|22734.12|22614.12|22733.99|22613.99|22734.12|22614.12|22732.92|22612.92|9
1637729960000|2021-11-24 04:59:20|22733.48|22613.48|22733.86|22613.86|22733.93|22613.93|22733.18|22613.18|10
1637729970000|2021-11-24 04:59:30|22733.69|22613.69|22731.43|22611.43|22734.25|22614.25|22730.87|22610.87|10
1637729980000|2021-11-24 04:59:40|22730.67|22610.67|22730.41|22610.41|22730.67|22610.67|22729.29|22609.29|10
1637729990000|2021-11-24 04:59:50|22728.42|22608.42|22727.62|22607.62|22728.42|22608.42|22727.57|22607.57|10
1637730000000|2021-11-24 05:00:00|22727.46|22607.46|22726.04|22606.04|22727.46|22607.46|22724.96|22604.96|10
1637730010000|2021-11-24 05:00:10|22725.91|22605.91|22724.41|22604.41|22726.63|22606.63|22724.41|22604.41|9
1637730020000|2021-11-24 05:00:20|22723.95|22603.95|22722.1|22602.1|22723.95|22603.95|22722.1|22602.1|9
1637730030000|2021-11-24 05:00:30|22722.19|22602.19|22723.27|22603.27|22723.27|22603.27|22721.78|22601.78|9
1637730040000|2021-11-24 05:00:40|22723.21|22603.21|22721.45|22601.45|22723.21|22603.21|22721.45|22601.45|8
1637730050000|2021-11-24 05:00:50|22719.62|22599.62|22713.64|22593.64|22719.66|22599.66|22713.64|22593.64|8
1637730060000|2021-11-24 05:01:00|22711.43|22591.43|22706.93|22586.93|22711.43|22591.43|22705.2|22585.2|10
1637730070000|2021-11-24 05:01:10|22707.21|22587.21|22708.29|22588.29|22708.29|22588.29|22706.6|22586.6|10
1637730080000|2021-11-24 05:01:20|22708.32|22588.32|22710|22590|22710.25|22590.25|22708.32|22588.32|10
1637730090000|2021-11-24 05:01:30|22710.27|22590.27|22709.63|22589.63|22710.42|22590.42|22708.88|22588.88|9
1637730100000|2021-11-24 05:01:40|22710.27|22590.27|22710.16|22590.16|22710.42|22590.42|22709.53|22589.53|10
1637730110000|2021-11-24 05:01:50|22710.2|22590.2|22711.08|22591.08|22711.08|22591.08|22709.21|22589.21|10
1637730120000|2021-11-24 05:02:00|22712.21|22592.21|22714.46|22594.46|22715.58|22595.58|22711.56|22591.56|10
1637730130000|2021-11-24 05:02:10|22714.78|22594.78|22718.02|22598.02|22718.02|22598.02|22714.78|22594.78|10
1637730140000|2021-11-24 05:02:20|22718.11|22598.11|22718.26|22598.26|22718.94|22598.94|22718.11|22598.11|10
1637730150000|2021-11-24 05:02:30|22718.48|22598.48|22718.25|22598.25|22719.74|22599.74|22717.86|22597.86|10
1637730160000|2021-11-24 05:02:40|22718.3|22598.3|22720.55|22600.55|22721.49|22601.49|22718.3|22598.3|9
1637730170000|2021-11-24 05:02:50|22720.32|22600.32|22717.03|22597.03|22720.32|22600.32|22717.03|22597.03|10
1637730180000|2021-11-24 05:03:00|22716.93|22596.93|22713.26|22593.26|22717.35|22597.35|22713.26|22593.26|10
1637730190000|2021-11-24 05:03:10|22713.55|22593.55|22713.79|22593.79|22713.79|22593.79|22712.59|22592.59|10
1637730200000|2021-11-24 05:03:20|22713.53|22593.53|22721.92|22601.92|22721.92|22601.92|22713.53|22593.53|10
1637730210000|2021-11-24 05:03:30|22722.09|22602.09|22732.27|22612.27|22732.29|22612.29|22721.57|22601.57|10
1637730220000|2021-11-24 05:03:40|22732.36|22612.36|22738.5|22618.5|22738.58|22618.58|22732.36|22612.36|10
1637730230000|2021-11-24 05:03:50|22738.35|22618.35|22745.62|22625.62|22746.84|22626.84|22738|22618|9
1637730240000|2021-11-24 05:04:00|22745.35|22625.35|22744.97|22624.97|22746.23|22626.23|22744.55|22624.55|8
1637730250000|2021-11-24 05:04:10|22744.98|22624.98|22743.53|22623.53|22745.24|22625.24|22743.53|22623.53|10
1637730260000|2021-11-24 05:04:20|22742.31|22622.31|22743.01|22623.01|22743.01|22623.01|22741.7|22621.7|10
1637730270000|2021-11-24 05:04:30|22743.21|22623.21|22741.9|22621.9|22743.27|22623.27|22741.37|22621.37|9
1637730280000|2021-11-24 05:04:40|22741.34|22621.34|22742.29|22622.29|22742.5|22622.5|22741.14|22621.14|10
1637730290000|2021-11-24 05:04:50|22742.36|22622.36|22742.97|22622.97|22743.63|22623.63|22742.36|22622.36|7
1637730300000|2021-11-24 05:05:00|22743.14|22623.14|22743.36|22623.36|22743.63|22623.63|22742.5|22622.5|9
1637730310000|2021-11-24 05:05:10|22743.37|22623.37|22743.6|22623.6|22744.07|22624.07|22742.74|22622.74|10
1637730320000|2021-11-24 05:05:20|22744.05|22624.05|22747.09|22627.09|22747.28|22627.28|22744.05|22624.05|10
1637730330000|2021-11-24 05:05:30|22747.31|22627.31|22747.26|22627.26|22748.8|22628.8|22746.54|22626.54|10
1637730340000|2021-11-24 05:05:40|22746.78|22626.78|22747.94|22627.94|22749.28|22629.28|22746.78|22626.78|10
1637730350000|2021-11-24 05:05:50|22748.55|22628.55|22749.91|22629.91|22750.17|22630.17|22747.6|22627.6|10
1637730360000|2021-11-24 05:06:00|22749.11|22629.11|22744.68|22624.68|22749.11|22629.11|22743.81|22623.81|10
1637730370000|2021-11-24 05:06:10|22745.63|22625.63|22745.57|22625.57|22747.49|22627.49|22743.93|22623.93|10
1637730380000|2021-11-24 05:06:20|22745.82|22625.82|22747.44|22627.44|22747.44|22627.44|22745.04|22625.04|9
1637730390000|2021-11-24 05:06:30|22747.21|22627.21|22746.32|22626.32|22747.57|22627.57|22746.32|22626.32|10
1637730400000|2021-11-24 05:06:40|22745.79|22625.79|22743.33|22623.33|22746.01|22626.01|22743.33|22623.33|9
1637730410000|2021-11-24 05:06:50|22743.05|22623.05|22736.91|22616.91|22743.13|22623.13|22736.91|22616.91|10
1637730420000|2021-11-24 05:07:00|22737.74|22617.74|22733.34|22613.34|22737.74|22617.74|22733.34|22613.34|10
1637730430000|2021-11-24 05:07:10|22733.18|22613.18|22733.25|22613.25|22733.97|22613.97|22733.13|22613.13|9
1637730440000|2021-11-24 05:07:20|22733.78|22613.78|22728.37|22608.37|22733.98|22613.98|22727.67|22607.67|10
1637730450000|2021-11-24 05:07:30|22727.94|22607.94|22726.03|22606.03|22727.94|22607.94|22726.03|22606.03|10
1637730460000|2021-11-24 05:07:40|22726.06|22606.06|22726.93|22606.93|22727.22|22607.22|22726.06|22606.06|10
1637730470000|2021-11-24 05:07:50|22728|22608|22727.28|22607.28|22728|22608|22726.6|22606.6|9
1637730480000|2021-11-24 05:08:00|22727.03|22607.03|22728.36|22608.36|22728.86|22608.86|22727.03|22607.03|10
1637730490000|2021-11-24 05:08:10|22728.27|22608.27|22726.27|22606.27|22728.27|22608.27|22725.14|22605.14|10
1637730500000|2021-11-24 05:08:20|22725.85|22605.85|22723.55|22603.55|22725.85|22605.85|22723.49|22603.49|9
1637730510000|2021-11-24 05:08:30|22723.19|22603.19|22722.6|22602.6|22723.19|22603.19|22722.6|22602.6|9
1637730520000|2021-11-24 05:08:40|22722.61|22602.61|22723.56|22603.56|22723.74|22603.74|22722.61|22602.61|7
1637730530000|2021-11-24 05:08:50|22723.59|22603.59|22723.1|22603.1|22723.89|22603.89|22722.88|22602.88|9
1637730540000|2021-11-24 05:09:00|22724.77|22604.77|22724.62|22604.62|22725.68|22605.68|22724.62|22604.62|10
1637730550000|2021-11-24 05:09:10|22724.68|22604.68|22726.16|22606.16|22726.16|22606.16|22724.54|22604.54|10
1637730560000|2021-11-24 05:09:20|22726.51|22606.51|22727.8|22607.8|22727.9|22607.9|22726.12|22606.12|10
1637730570000|2021-11-24 05:09:30|22728.11|22608.11|22727.94|22607.94|22728.43|22608.43|22726.85|22606.85|9
1637730580000|2021-11-24 05:09:40|22727.55|22607.55|22725.87|22605.87|22727.6|22607.6|22725.78|22605.78|9
1637730590000|2021-11-24 05:09:50|22725.82|22605.82|22723.93|22603.93|22725.82|22605.82|22723.5|22603.5|10
1637730600000|2021-11-24 05:10:00|22723.92|22603.92|22725.44|22605.44|22725.52|22605.52|22723.89|22603.89|10
1637730610000|2021-11-24 05:10:10|22725.41|22605.41|22723.85|22603.85|22725.57|22605.57|22723.85|22603.85|10
1637730620000|2021-11-24 05:10:20|22724.49|22604.49|22724.23|22604.23|22724.66|22604.66|22722.85|22602.85|10
1637730630000|2021-11-24 05:10:30|22724.51|22604.51|22722.72|22602.72|22724.71|22604.71|22722.72|22602.72|8
1637730640000|2021-11-24 05:10:40|22722.84|22602.84|22723.32|22603.32|22724.44|22604.44|22722.84|22602.84|10
1637730650000|2021-11-24 05:10:50|22723.46|22603.46|22723.13|22603.13|22723.72|22603.72|22722.93|22602.93|10
1637730660000|2021-11-24 05:11:00|22723.38|22603.38|22720.78|22600.78|22723.38|22603.38|22720.78|22600.78|10
1637730670000|2021-11-24 05:11:10|22718.02|22598.02|22715.09|22595.09|22718.02|22598.02|22715.05|22595.05|10
1637730680000|2021-11-24 05:11:20|22714.71|22594.71|22715.91|22595.91|22715.91|22595.91|22714.53|22594.53|10
1637730690000|2021-11-24 05:11:30|22715.78|22595.78|22717.44|22597.44|22717.45|22597.45|22715.74|22595.74|10
1637730700000|2021-11-24 05:11:40|22719.26|22599.26|22717.55|22597.55|22719.26|22599.26|22717.22|22597.22|10
1637730710000|2021-11-24 05:11:50|22717.91|22597.91|22722.34|22602.34|22722.34|22602.34|22717.17|22597.17|9
1637730720000|2021-11-24 05:12:00|22722.56|22602.56|22727.9|22607.9|22727.9|22607.9|22722.56|22602.56|10
1637730730000|2021-11-24 05:12:10|22728.36|22608.36|22727.94|22607.94|22729.02|22609.02|22727.94|22607.94|9
1637730740000|2021-11-24 05:12:20|22727.62|22607.62|22728.15|22608.15|22728.56|22608.56|22727.18|22607.18|9
1637730750000|2021-11-24 05:12:30|22728.97|22608.97|22731.79|22611.79|22731.79|22611.79|22728.52|22608.52|8
1637730760000|2021-11-24 05:12:40|22732.16|22612.16|22735.67|22615.67|22735.67|22615.67|22732.16|22612.16|10
1637730770000|2021-11-24 05:12:50|22735.91|22615.91|22737.19|22617.19|22737.69|22617.69|22735.91|22615.91|10
1637730780000|2021-11-24 05:13:00|22737.48|22617.48|22739.72|22619.72|22739.72|22619.72|22737.48|22617.48|9
1637730790000|2021-11-24 05:13:10|22741.77|22621.77|22741.71|22621.71|22742.24|22622.24|22740.8|22620.8|10
1637730800000|2021-11-24 05:13:20|22742.63|22622.63|22744.17|22624.17|22744.33|22624.33|22741.96|22621.96|10
1637730810000|2021-11-24 05:13:30|22744.6|22624.6|22749.28|22629.28|22749.28|22629.28|22744.6|22624.6|9
1637730820000|2021-11-24 05:13:40|22750.25|22630.25|22752.52|22632.52|22753.15|22633.15|22750.25|22630.25|9
1637730830000|2021-11-24 05:13:50|22752.21|22632.21|22754.62|22634.62|22754.62|22634.62|22752.21|22632.21|9
1637730840000|2021-11-24 05:14:00|22754.43|22634.43|22755.28|22635.28|22755.49|22635.49|22754.43|22634.43|10
1637730850000|2021-11-24 05:14:10|22757.16|22637.16|22759.94|22639.94|22760.84|22640.84|22757.16|22637.16|10
1637730860000|2021-11-24 05:14:20|22758.92|22638.92|22758.8|22638.8|22759.85|22639.85|22758.8|22638.8|9
1637730870000|2021-11-24 05:14:30|22759.94|22639.94|22761.02|22641.02|22761.02|22641.02|22759.94|22639.94|10
1637730880000|2021-11-24 05:14:40|22766.03|22646.03|22768.34|22648.34|22768.34|22648.34|22766.03|22646.03|9
1637730890000|2021-11-24 05:14:50|22769.71|22649.71|22774.37|22654.37|22774.49|22654.49|22769.71|22649.71|10
1637730900000|2021-11-24 05:15:00|22774.67|22654.67|22777.6|22657.6|22777.74|22657.74|22774.67|22654.67|10
1637730910000|2021-11-24 05:15:10|22778.55|22658.55|22780.74|22660.74|22780.74|22660.74|22778.55|22658.55|10
1637730920000|2021-11-24 05:15:20|22781.05|22661.05|22778.81|22658.81|22781.06|22661.06|22778.57|22658.57|10
1637730930000|2021-11-24 05:15:30|22777.99|22657.99|22774.59|22654.59|22777.99|22657.99|22774.55|22654.55|9
1637730940000|2021-11-24 05:15:40|22774.4|22654.4|22774.63|22654.63|22774.63|22654.63|22773.11|22653.11|10
1637730950000|2021-11-24 05:15:50|22774.52|22654.52|22776.35|22656.35|22776.69|22656.69|22774.52|22654.52|10
1637730960000|2021-11-24 05:16:00|22776.18|22656.18|22776.55|22656.55|22777.12|22657.12|22775.9|22655.9|10
1637730970000|2021-11-24 05:16:10|22777.03|22657.03|22776.53|22656.53|22777.24|22657.24|22775.76|22655.76|9
1637730980000|2021-11-24 05:16:20|22776.92|22656.92|22776.98|22656.98|22777.58|22657.58|22768.18|22648.18|10
1637730990000|2021-11-24 05:16:30|22776.94|22656.94|22775.34|22655.34|22776.94|22656.94|22774.84|22654.84|7
1637731000000|2021-11-24 05:16:40|22775.22|22655.22|22776.92|22656.92|22776.92|22656.92|22775.22|22655.22|8
1637731010000|2021-11-24 05:16:50|22776.59|22656.59|22772.37|22652.37|22776.59|22656.59|22772.37|22652.37|10
1637731020000|2021-11-24 05:17:00|22771.88|22651.88|22772.62|22652.62|22772.62|22652.62|22771.49|22651.49|9
1637731030000|2021-11-24 05:17:10|22772.61|22652.61|22770.93|22650.93|22772.61|22652.61|22770.93|22650.93|10
1637731040000|2021-11-24 05:17:20|22770.97|22650.97|22772.97|22652.97|22772.97|22652.97|22770.97|22650.97|9
1637731050000|2021-11-24 05:17:30|22772.98|22652.98|22773.43|22653.43|22773.59|22653.59|22772.43|22652.43|8
1637731060000|2021-11-24 05:17:40|22773.22|22653.22|22773.21|22653.21|22773.81|22653.81|22773.21|22653.21|8
1637731070000|2021-11-24 05:17:50|22773.26|22653.26|22769.92|22649.92|22773.26|22653.26|22769.92|22649.92|8
1637731080000|2021-11-24 05:18:00|22770.12|22650.12|22770.52|22650.52|22770.54|22650.54|22770|22650|8
1637731090000|2021-11-24 05:18:10|22770.84|22650.84|22770.82|22650.82|22771.39|22651.39|22770.45|22650.45|9
1637731100000|2021-11-24 05:18:20|22770.96|22650.96|22771.35|22651.35|22771.39|22651.39|22770.22|22650.22|8
1637731110000|2021-11-24 05:18:30|22770.79|22650.79|22771.17|22651.17|22772.36|22652.36|22770.02|22650.02|9
1637731120000|2021-11-24 05:18:40|22771.2|22651.2|22773.04|22653.04|22773.55|22653.55|22771.2|22651.2|10
1637731130000|2021-11-24 05:18:50|22772.97|22652.97|22774.56|22654.56|22774.56|22654.56|22772.9|22652.9|10
1637731140000|2021-11-24 05:19:00|22774.89|22654.89|22776.78|22656.78|22776.82|22656.82|22774.89|22654.89|10
1637731150000|2021-11-24 05:19:10|22777.03|22657.03|22780.52|22660.52|22780.52|22660.52|22777.03|22657.03|10
1637731160000|2021-11-24 05:19:20|22780.93|22660.93|22784.02|22664.02|22784.02|22664.02|22780.82|22660.82|10
1637731170000|2021-11-24 05:19:30|22784.11|22664.11|22788.74|22668.74|22788.74|22668.74|22784.11|22664.11|8
1637731180000|2021-11-24 05:19:40|22788.85|22668.85|22788.94|22668.94|22789.29|22669.29|22788.34|22668.34|10
1637731190000|2021-11-24 05:19:50|22788.87|22668.87|22788.96|22668.96|22789.13|22669.13|22788.74|22668.74|9
1637731200000|2021-11-24 05:20:00|22788.9|22668.9|22789.48|22669.48|22789.48|22669.48|22787.72|22667.72|8
1637731210000|2021-11-24 05:20:10|22789.86|22669.86|22788.01|22668.01|22790.26|22670.26|22787.95|22667.95|8
1637731220000|2021-11-24 05:20:20|22787.66|22667.66|22788.52|22668.52|22788.96|22668.96|22787.43|22667.43|10
1637731230000|2021-11-24 05:20:30|22787.7|22667.7|22790.27|22670.27|22792.53|22672.53|22787.7|22667.7|10
1637731240000|2021-11-24 05:20:40|22790.57|22670.57|22791.76|22671.76|22791.76|22671.76|22790|22670|10
1637731250000|2021-11-24 05:20:50|22791.89|22671.89|22793.74|22673.74|22793.74|22673.74|22791.66|22671.66|10
1637731260000|2021-11-24 05:21:00|22793.67|22673.67|22793.84|22673.84|22793.9|22673.9|22793.03|22673.03|10
1637731270000|2021-11-24 05:21:10|22793.54|22673.54|22795|22675|22795.07|22675.07|22793.45|22673.45|10
1637731280000|2021-11-24 05:21:20|22795.29|22675.29|22793.07|22673.07|22795.87|22675.87|22793.07|22673.07|10
1637731290000|2021-11-24 05:21:30|22793.12|22673.12|22796.01|22676.01|22796.01|22676.01|22792.41|22672.41|10
1637731300000|2021-11-24 05:21:40|22798.69|22678.69|22806.62|22686.62|22806.87|22686.87|22798.69|22678.69|10
1637731310000|2021-11-24 05:21:50|22809.47|22689.47|22816.28|22696.28|22816.28|22696.28|22809.47|22689.47|10
1637731320000|2021-11-24 05:22:00|22816.44|22696.44|22817.99|22697.99|22817.99|22697.99|22816.06|22696.06|10
1637731330000|2021-11-24 05:22:10|22818.23|22698.23|22817.95|22697.95|22818.23|22698.23|22816.32|22696.32|10
1637731340000|2021-11-24 05:22:20|22817.3|22697.3|22815.06|22695.06|22817.47|22697.47|22815.06|22695.06|10
1637731350000|2021-11-24 05:22:30|22815.38|22695.38|22814.16|22694.16|22815.99|22695.99|22814.16|22694.16|10
1637731360000|2021-11-24 05:22:40|22814.34|22694.34|22815.4|22695.4|22815.54|22695.54|22814.15|22694.15|10
1637731370000|2021-11-24 05:22:50|22815.8|22695.8|22815.42|22695.42|22815.8|22695.8|22814.06|22694.06|9
1637731380000|2021-11-24 05:23:00|22815.51|22695.51|22815.68|22695.68|22815.7|22695.7|22814.03|22694.03|10
1637731390000|2021-11-24 05:23:10|22815.96|22695.96|22821.99|22701.99|22821.99|22701.99|22815.9|22695.9|10
1637731400000|2021-11-24 05:23:20|22823.34|22703.34|22824.44|22704.44|22824.68|22704.68|22823.17|22703.17|10
1637731410000|2021-11-24 05:23:30|22824.87|22704.87|22822.79|22702.79|22824.87|22704.87|22822.04|22702.04|10
1637731420000|2021-11-24 05:23:40|22821.69|22701.69|22820.58|22700.58|22821.69|22701.69|22820.48|22700.48|10
1637731430000|2021-11-24 05:23:50|22820.45|22700.45|22820.61|22700.61|22820.61|22700.61|22819.78|22699.78|9
1637731440000|2021-11-24 05:24:00|22820.83|22700.83|22819.99|22699.99|22821.24|22701.24|22819.93|22699.93|9
1637731450000|2021-11-24 05:24:10|22819.39|22699.39|22817.5|22697.5|22819.39|22699.39|22817.5|22697.5|10
1637731460000|2021-11-24 05:24:20|22815.89|22695.89|22814.19|22694.19|22817.15|22697.15|22814.19|22694.19|8
1637731470000|2021-11-24 05:24:30|22814.15|22694.15|22816.18|22696.18|22816.22|22696.22|22814.15|22694.15|10
1637731480000|2021-11-24 05:24:40|22816.59|22696.59|22815.12|22695.12|22817.21|22697.21|22815.12|22695.12|9
1637731490000|2021-11-24 05:24:50|22815.51|22695.51|22815.22|22695.22|22816.06|22696.06|22815.22|22695.22|10
1637731500000|2021-11-24 05:25:00|22814.39|22694.39|22814.02|22694.02|22814.89|22694.89|22813.73|22693.73|10
1637731510000|2021-11-24 05:25:10|22814.18|22694.18|22811.67|22691.67|22814.18|22694.18|22811.67|22691.67|9
1637731520000|2021-11-24 05:25:20|22811.58|22691.58|22807.55|22687.55|22811.58|22691.58|22807.39|22687.39|10
1637731530000|2021-11-24 05:25:30|22807.39|22687.39|22806.23|22686.23|22807.97|22687.97|22805.92|22685.92|10
1637731540000|2021-11-24 05:25:40|22807.51|22687.51|22805.09|22685.09|22807.51|22687.51|22804.82|22684.82|10
1637731550000|2021-11-24 05:25:50|22804.92|22684.92|22804.39|22684.39|22805.2|22685.2|22804.39|22684.39|9
1637731560000|2021-11-24 05:26:00|22804.41|22684.41|22804.65|22684.65|22805.83|22685.83|22804.41|22684.41|10
1637731570000|2021-11-24 05:26:10|22804.94|22684.94|22799.38|22679.38|22804.94|22684.94|22799.38|22679.38|10
1637731580000|2021-11-24 05:26:20|22798.7|22678.7|22799.48|22679.48|22800.36|22680.36|22798.7|22678.7|10
1637731590000|2021-11-24 05:26:30|22799.4|22679.4|22795.5|22675.5|22799.42|22679.42|22795.5|22675.5|10
1637731600000|2021-11-24 05:26:40|22795.43|22675.43|22793.62|22673.62|22795.43|22675.43|22793.51|22673.51|10
1637731610000|2021-11-24 05:26:50|22794.26|22674.26|22791.42|22671.42|22794.63|22674.63|22791.42|22671.42|10
1637731620000|2021-11-24 05:27:00|22791.45|22671.45|22787.84|22667.84|22791.45|22671.45|22787.84|22667.84|10
1637731630000|2021-11-24 05:27:10|22787.6|22667.6|22784.25|22664.25|22787.96|22667.96|22784.25|22664.25|10
1637731640000|2021-11-24 05:27:20|22784.35|22664.35|22785.21|22665.21|22785.21|22665.21|22783.94|22663.94|9
1637731650000|2021-11-24 05:27:30|22785.55|22665.55|22786.1|22666.1|22786.5|22666.5|22785.55|22665.55|10
1637731660000|2021-11-24 05:27:40|22786.47|22666.47|22788.15|22668.15|22788.15|22668.15|22786.47|22666.47|10
1637731670000|2021-11-24 05:27:50|22787.45|22667.45|22790.14|22670.14|22790.14|22670.14|22787.45|22667.45|9
1637731680000|2021-11-24 05:28:00|22790.38|22670.38|22789.62|22669.62|22790.59|22670.59|22789.22|22669.22|10
1637731690000|2021-11-24 05:28:10|22791.69|22671.69|22792.35|22672.35|22792.68|22672.68|22791.69|22671.69|10
1637731700000|2021-11-24 05:28:20|22792.54|22672.54|22791.56|22671.56|22792.54|22672.54|22791.36|22671.36|10
1637731710000|2021-11-24 05:28:30|22791.67|22671.67|22790.91|22670.91|22791.67|22671.67|22790.71|22670.71|10
1637731720000|2021-11-24 05:28:40|22791.07|22671.07|22790.6|22670.6|22791.07|22671.07|22790.37|22670.37|9
1637731730000|2021-11-24 05:28:50|22790.54|22670.54|22791.73|22671.73|22791.73|22671.73|22790.54|22670.54|10
1637731740000|2021-11-24 05:29:00|22792.26|22672.26|22790.7|22670.7|22792.26|22672.26|22790.04|22670.04|10
1637731750000|2021-11-24 05:29:10|22790.66|22670.66|22789.84|22669.84|22790.8|22670.8|22789.84|22669.84|10
1637731760000|2021-11-24 05:29:20|22789.8|22669.8|22788.45|22668.45|22789.8|22669.8|22788.45|22668.45|10
1637731770000|2021-11-24 05:29:30|22787.81|22667.81|22785.4|22665.4|22788.34|22668.34|22785.4|22665.4|10
1637731780000|2021-11-24 05:29:40|22785.37|22665.37|22785.13|22665.13|22785.46|22665.46|22784.9|22664.9|8
1637731790000|2021-11-24 05:29:50|22786.4|22666.4|22786.35|22666.35|22787.36|22667.36|22784.79|22664.79|10
1637731800000|2021-11-24 05:30:00|22786.28|22666.28|22785.67|22665.67|22786.87|22666.87|22784.82|22664.82|10
1637731810000|2021-11-24 05:30:10|22785.56|22665.56|22789.7|22669.7|22789.7|22669.7|22785.56|22665.56|10
1637731820000|2021-11-24 05:30:20|22789.77|22669.77|22787.29|22667.29|22789.77|22669.77|22787.29|22667.29|10
1637731830000|2021-11-24 05:30:30|22787.1|22667.1|22784.99|22664.99|22787.1|22667.1|22784.99|22664.99|8
1637731840000|2021-11-24 05:30:40|22784.92|22664.92|22786.58|22666.58|22787.13|22667.13|22784.9|22664.9|10
1637731850000|2021-11-24 05:30:50|22787.17|22667.17|22786.55|22666.55|22788.21|22668.21|22786.35|22666.35|10
1637731860000|2021-11-24 05:31:00|22786.57|22666.57|22786.58|22666.58|22787.87|22667.87|22786.57|22666.57|9
1637731870000|2021-11-24 05:31:10|22787|22667|22786.8|22666.8|22788.18|22668.18|22786.8|22666.8|10
1637731880000|2021-11-24 05:31:20|22786.69|22666.69|22787.09|22667.09|22787.09|22667.09|22786.41|22666.41|9
1637731890000|2021-11-24 05:31:30|22787.17|22667.17|22788.12|22668.12|22788.22|22668.22|22786.98|22666.98|10
1637731900000|2021-11-24 05:31:40|22787.73|22667.73|22783.57|22663.57|22787.73|22667.73|22783.47|22663.47|9
1637731910000|2021-11-24 05:31:50|22783.58|22663.58|22781.82|22661.82|22784.33|22664.33|22781.82|22661.82|10
1637731920000|2021-11-24 05:32:00|22781.44|22661.44|22781.56|22661.56|22782.87|22662.87|22781.12|22661.12|10
1637731930000|2021-11-24 05:32:10|22781.28|22661.28|22780.38|22660.38|22782.09|22662.09|22779.53|22659.53|10
1637731940000|2021-11-24 05:32:20|22780.87|22660.87|22779.31|22659.31|22781.19|22661.19|22779.31|22659.31|10
1637731950000|2021-11-24 05:32:30|22780.6|22660.6|22775.74|22655.74|22780.6|22660.6|22775.74|22655.74|10
1637731960000|2021-11-24 05:32:40|22775.23|22655.23|22775.63|22655.63|22775.84|22655.84|22774.5|22654.5|10
1637731970000|2021-11-24 05:32:50|22775.57|22655.57|22774.37|22654.37|22776.12|22656.12|22773.64|22653.64|10
1637731980000|2021-11-24 05:33:00|22774.33|22654.33|22771.51|22651.51|22774.33|22654.33|22771.51|22651.51|10
1637731990000|2021-11-24 05:33:10|22769.93|22649.93|22768.56|22648.56|22769.93|22649.93|22768.55|22648.55|10
1637732000000|2021-11-24 05:33:20|22769.29|22649.29|22770.2|22650.2|22770.41|22650.41|22769.29|22649.29|10
1637732010000|2021-11-24 05:33:30|22769.58|22649.58|22767.2|22647.2|22769.58|22649.58|22767.2|22647.2|10
1637732020000|2021-11-24 05:33:40|22766.47|22646.47|22764.11|22644.11|22766.47|22646.47|22764.09|22644.09|10
1637732030000|2021-11-24 05:33:50|22763.99|22643.99|22760.34|22640.34|22764.73|22644.73|22760.34|22640.34|10
1637732040000|2021-11-24 05:34:00|22760.12|22640.12|22760.07|22640.07|22760.91|22640.91|22760|22640|10
1637732050000|2021-11-24 05:34:10|22759.65|22639.65|22756.32|22636.32|22759.72|22639.72|22756.32|22636.32|10
1637732060000|2021-11-24 05:34:20|22757.2|22637.2|22754.16|22634.16|22757.7|22637.7|22754.16|22634.16|10
1637732070000|2021-11-24 05:34:30|22754.6|22634.6|22753.84|22633.84|22755.13|22635.13|22753.84|22633.84|10
1637732080000|2021-11-24 05:34:40|22753.94|22633.94|22750.99|22630.99|22753.94|22633.94|22750.62|22630.62|10
1637732090000|2021-11-24 05:34:50|22751.06|22631.06|22750.01|22630.01|22751.06|22631.06|22749.59|22629.59|10
1637732100000|2021-11-24 05:35:00|22749.63|22629.63|22747.77|22627.77|22750.34|22630.34|22747.24|22627.24|10
1637732110000|2021-11-24 05:35:10|22748.15|22628.15|22747.78|22627.78|22749.62|22629.62|22747.17|22627.17|10
1637732120000|2021-11-24 05:35:20|22747.98|22627.98|22746.91|22626.91|22748|22628|22746.36|22626.36|10
1637732130000|2021-11-24 05:35:30|22746.99|22626.99|22747.25|22627.25|22748.76|22628.76|22746.99|22626.99|9
1637732140000|2021-11-24 05:35:40|22747.22|22627.22|22747.94|22627.94|22748.64|22628.64|22747.22|22627.22|9
1637732150000|2021-11-24 05:35:50|22747.85|22627.85|22747.11|22627.11|22748.31|22628.31|22746.85|22626.85|9
1637732160000|2021-11-24 05:36:00|22747.21|22627.21|22748.13|22628.13|22748.13|22628.13|22745.63|22625.63|10
1637732170000|2021-11-24 05:36:10|22748.45|22628.45|22751.59|22631.59|22751.59|22631.59|22748.45|22628.45|10
1637732180000|2021-11-24 05:36:20|22751.62|22631.62|22751.37|22631.37|22752.33|22632.33|22751.04|22631.04|10
1637732190000|2021-11-24 05:36:30|22751.32|22631.32|22752.23|22632.23|22752.23|22632.23|22751.17|22631.17|10
1637732200000|2021-11-24 05:36:40|22751.7|22631.7|22752.68|22632.68|22752.83|22632.83|22751.7|22631.7|10
1637732210000|2021-11-24 05:36:50|22752.73|22632.73|22753.86|22633.86|22753.87|22633.87|22752.73|22632.73|9
1637732220000|2021-11-24 05:37:00|22753.16|22633.16|22751.84|22631.84|22754.03|22634.03|22751.84|22631.84|10
1637732230000|2021-11-24 05:37:10|22751.36|22631.36|22751.59|22631.59|22751.87|22631.87|22750.32|22630.32|10
1637732240000|2021-11-24 05:37:20|22751.58|22631.58|22751.46|22631.46|22752.01|22632.01|22751.17|22631.17|9
1637732250000|2021-11-24 05:37:30|22751.79|22631.79|22752.08|22632.08|22752.72|22632.72|22751.68|22631.68|10
1637732260000|2021-11-24 05:37:40|22752.25|22632.25|22753.64|22633.64|22754.03|22634.03|22752.25|22632.25|10
1637732270000|2021-11-24 05:37:50|22754.15|22634.15|22754.02|22634.02|22754.36|22634.36|22753.83|22633.83|9
1637732280000|2021-11-24 05:38:00|22754.01|22634.01|22753.74|22633.74|22754.01|22634.01|22753.16|22633.16|10
1637732290000|2021-11-24 05:38:10|22753.8|22633.8|22755.15|22635.15|22755.15|22635.15|22753.42|22633.42|10
1637732300000|2021-11-24 05:38:20|22754.28|22634.28|22755.18|22635.18|22756.07|22636.07|22754.28|22634.28|9
1637732310000|2021-11-24 05:38:30|22755.01|22635.01|22755.96|22635.96|22755.96|22635.96|22754.77|22634.77|10
1637732320000|2021-11-24 05:38:40|22756.33|22636.33|22756.39|22636.39|22756.88|22636.88|22755.35|22635.35|9
1637732330000|2021-11-24 05:38:50|22756.31|22636.31|22756.21|22636.21|22757.12|22637.12|22756.21|22636.21|9
1637732340000|2021-11-24 05:39:00|22755.58|22635.58|22755.34|22635.34|22756.68|22636.68|22755.34|22635.34|9
1637732350000|2021-11-24 05:39:10|22754.99|22634.99|22754.08|22634.08|22755.17|22635.17|22754.01|22634.01|10
1637732360000|2021-11-24 05:39:20|22753.9|22633.9|22751.46|22631.46|22753.9|22633.9|22751.46|22631.46|10
1637732370000|2021-11-24 05:39:30|22750.76|22630.76|22749.13|22629.13|22750.76|22630.76|22748.96|22628.96|10
1637732380000|2021-11-24 05:39:40|22749.33|22629.33|22749.25|22629.25|22749.38|22629.38|22748.29|22628.29|10
1637732390000|2021-11-24 05:39:50|22749.34|22629.34|22748.18|22628.18|22749.63|22629.63|22748.18|22628.18|10
1637732400000|2021-11-24 05:40:00|22747.74|22627.74|22745.3|22625.3|22747.74|22627.74|22745.26|22625.26|10
1637732410000|2021-11-24 05:40:10|22746.04|22626.04|22745.12|22625.12|22746.08|22626.08|22745.12|22625.12|9
1637732420000|2021-11-24 05:40:20|22744.46|22624.46|22741.83|22621.83|22744.48|22624.48|22741.39|22621.39|9
1637732430000|2021-11-24 05:40:30|22743.58|22623.58|22741.55|22621.55|22743.69|22623.69|22741.55|22621.55|8
1637732440000|2021-11-24 05:40:40|22741.93|22621.93|22741.15|22621.15|22742.39|22622.39|22740.97|22620.97|9
1637732450000|2021-11-24 05:40:50|22740.83|22620.83|22744.29|22624.29|22744.4|22624.4|22740.83|22620.83|10
1637732460000|2021-11-24 05:41:00|22744.28|22624.28|22744.53|22624.53|22744.53|22624.53|22743.85|22623.85|9
1637732470000|2021-11-24 05:41:10|22745.01|22625.01|22747.03|22627.03|22747.03|22627.03|22745.01|22625.01|10
1637732480000|2021-11-24 05:41:20|22746.76|22626.76|22744.66|22624.66|22746.91|22626.91|22744.58|22624.58|10
1637732490000|2021-11-24 05:41:30|22744.7|22624.7|22746.78|22626.78|22747.05|22627.05|22744.22|22624.22|10
1637732500000|2021-11-24 05:41:40|22747.34|22627.34|22753.21|22633.21|22753.21|22633.21|22747.34|22627.34|9
1637732510000|2021-11-24 05:41:50|22753.25|22633.25|22758.81|22638.81|22758.81|22638.81|22753.25|22633.25|10
1637732520000|2021-11-24 05:42:00|22758.96|22638.96|22758.45|22638.45|22760.01|22640.01|22758.45|22638.45|9
1637732530000|2021-11-24 05:42:10|22758.7|22638.7|22757.58|22637.58|22758.7|22638.7|22757.58|22637.58|9
1637732540000|2021-11-24 05:42:20|22758.14|22638.14|22759.84|22639.84|22759.84|22639.84|22758.14|22638.14|8
1637732550000|2021-11-24 05:42:30|22760.37|22640.37|22764.38|22644.38|22764.38|22644.38|22760.3|22640.3|10
1637732560000|2021-11-24 05:42:40|22763.95|22643.95|22764.26|22644.26|22764.6|22644.6|22763.72|22643.72|10
1637732570000|2021-11-24 05:42:50|22765.47|22645.47|22765.7|22645.7|22767.65|22647.65|22765.15|22645.15|10
1637732580000|2021-11-24 05:43:00|22765.83|22645.83|22764.4|22644.4|22766.41|22646.41|22764.4|22644.4|10
1637732590000|2021-11-24 05:43:10|22763.9|22643.9|22760.41|22640.41|22763.9|22643.9|22760.41|22640.41|10
1637732600000|2021-11-24 05:43:20|22759.8|22639.8|22757.22|22637.22|22759.8|22639.8|22757.22|22637.22|10
1637732610000|2021-11-24 05:43:30|22756.78|22636.78|22754.71|22634.71|22756.78|22636.78|22754.7|22634.7|8
1637732620000|2021-11-24 05:43:40|22755.32|22635.32|22756.8|22636.8|22757.76|22637.76|22755.32|22635.32|10
1637732630000|2021-11-24 05:43:50|22756.27|22636.27|22753.94|22633.94|22758.02|22638.02|22753.94|22633.94|9
1637732640000|2021-11-24 05:44:00|22753.53|22633.53|22750.59|22630.59|22753.53|22633.53|22750.57|22630.57|10
1637732650000|2021-11-24 05:44:10|22750|22630|22753.2|22633.2|22753.2|22633.2|22749.63|22629.63|9
1637732660000|2021-11-24 05:44:20|22753.97|22633.97|22760.08|22640.08|22760.08|22640.08|22753.97|22633.97|10
1637732670000|2021-11-24 05:44:30|22760.13|22640.13|22764.79|22644.79|22764.79|22644.79|22760.13|22640.13|10
1637732680000|2021-11-24 05:44:40|22764.86|22644.86|22765.4|22645.4|22765.4|22645.4|22764.64|22644.64|9
1637732690000|2021-11-24 05:44:50|22765.9|22645.9|22764.51|22644.51|22765.9|22645.9|22763.75|22643.75|10
1637732700000|2021-11-24 05:45:00|22764.45|22644.45|22766.12|22646.12|22766.41|22646.41|22764.45|22644.45|10
1637732710000|2021-11-24 05:45:10|22765.52|22645.52|22766.77|22646.77|22767.26|22647.26|22764.31|22644.31|10
1637732720000|2021-11-24 05:45:20|22768.57|22648.57|22774.13|22654.13|22774.13|22654.13|22768.57|22648.57|10
1637732730000|2021-11-24 05:45:30|22773.85|22653.85|22775.45|22655.45|22775.87|22655.87|22771.97|22651.97|10
1637732740000|2021-11-24 05:45:40|22775.42|22655.42|22776.28|22656.28|22776.28|22656.28|22775.03|22655.03|10
1637732750000|2021-11-24 05:45:50|22776.17|22656.17|22775.79|22655.79|22776.85|22656.85|22775.69|22655.69|10
1637732760000|2021-11-24 05:46:00|22775.95|22655.95|22775.55|22655.55|22775.95|22655.95|22774.33|22654.33|10
1637732770000|2021-11-24 05:46:10|22775.3|22655.3|22777.46|22657.46|22777.46|22657.46|22775.14|22655.14|9
1637732780000|2021-11-24 05:46:20|22777.63|22657.63|22778.59|22658.59|22778.72|22658.72|22776.89|22656.89|10
1637732790000|2021-11-24 05:46:30|22778.51|22658.51|22778.37|22658.37|22779.34|22659.34|22777.77|22657.77|9
1637732800000|2021-11-24 05:46:40|22778.46|22658.46|22776.52|22656.52|22778.47|22658.47|22776.31|22656.31|10
1637732810000|2021-11-24 05:46:50|22776.35|22656.35|22776.8|22656.8|22777.23|22657.23|22776.12|22656.12|10
1637732820000|2021-11-24 05:47:00|22776.23|22656.23|22775.88|22655.88|22776.38|22656.38|22775.47|22655.47|10
1637732830000|2021-11-24 05:47:10|22775.19|22655.19|22774.86|22654.86|22775.66|22655.66|22774.6|22654.6|10
1637732840000|2021-11-24 05:47:20|22773.72|22653.72|22767.29|22647.29|22773.72|22653.72|22767.29|22647.29|10
1637732850000|2021-11-24 05:47:30|22767.11|22647.11|22762.44|22642.44|22767.11|22647.11|22762.05|22642.05|8
1637732860000|2021-11-24 05:47:40|22762.6|22642.6|22758.51|22638.51|22762.6|22642.6|22758.51|22638.51|10
1637732870000|2021-11-24 05:47:50|22759.49|22639.49|22759.17|22639.17|22759.99|22639.99|22759.17|22639.17|10
1637732880000|2021-11-24 05:48:00|22759.4|22639.4|22758.87|22638.87|22759.88|22639.88|22758.87|22638.87|9
1637732890000|2021-11-24 05:48:10|22758.62|22638.62|22757.69|22637.69|22758.62|22638.62|22757.36|22637.36|8
1637732900000|2021-11-24 05:48:20|22757.31|22637.31|22754.38|22634.38|22757.81|22637.81|22754.28|22634.28|9
1637732910000|2021-11-24 05:48:30|22754.36|22634.36|22753.15|22633.15|22754.36|22634.36|22753.15|22633.15|10
1637732920000|2021-11-24 05:48:40|22752.99|22632.99|22750.27|22630.27|22752.99|22632.99|22749.93|22629.93|10
1637732930000|2021-11-24 05:48:50|22750.24|22630.24|22748.31|22628.31|22750.9|22630.9|22748.31|22628.31|10
1637732940000|2021-11-24 05:49:00|22748.19|22628.19|22744.29|22624.29|22748.19|22628.19|22744.29|22624.29|10
1637732950000|2021-11-24 05:49:10|22742.18|22622.18|22737.13|22617.13|22742.18|22622.18|22737.13|22617.13|10
1637732960000|2021-11-24 05:49:20|22736.84|22616.84|22732.81|22612.81|22736.89|22616.89|22732.81|22612.81|10
1637732970000|2021-11-24 05:49:30|22733.33|22613.33|22734.88|22614.88|22734.99|22614.99|22733.33|22613.33|10
1637732980000|2021-11-24 05:49:40|22734.62|22614.62|22737.39|22617.39|22737.39|22617.39|22734.36|22614.36|10
1637732990000|2021-11-24 05:49:50|22737.04|22617.04|22735.58|22615.58|22737.05|22617.05|22735.28|22615.28|10
1637733000000|2021-11-24 05:50:00|22735.19|22615.19|22737.05|22617.05|22737.05|22617.05|22734.47|22614.47|10
1637733010000|2021-11-24 05:50:10|22736.95|22616.95|22737.21|22617.21|22737.21|22617.21|22736.31|22616.31|10
1637733020000|2021-11-24 05:50:20|22737.22|22617.22|22739.45|22619.45|22739.45|22619.45|22736.89|22616.89|9
1637733030000|2021-11-24 05:50:30|22739.03|22619.03|22737.48|22617.48|22739.03|22619.03|22737.47|22617.47|10
1637733040000|2021-11-24 05:50:40|22737.83|22617.83|22737.56|22617.56|22737.91|22617.91|22737.5|22617.5|10
1637733050000|2021-11-24 05:50:50|22737.24|22617.24|22737.64|22617.64|22738.06|22618.06|22736.98|22616.98|8
1637733060000|2021-11-24 05:51:00|22737.62|22617.62|22739.99|22619.99|22740.09|22620.09|22737.62|22617.62|9
1637733070000|2021-11-24 05:51:10|22739.69|22619.69|22738.39|22618.39|22739.69|22619.69|22738.39|22618.39|10
1637733080000|2021-11-24 05:51:20|22738.06|22618.06|22737.93|22617.93|22738.23|22618.23|22737.82|22617.82|9
1637733090000|2021-11-24 05:51:30|22737.51|22617.51|22735.57|22615.57|22738.26|22618.26|22735.57|22615.57|10
1637733100000|2021-11-24 05:51:40|22735.99|22615.99|22734.73|22614.73|22736.34|22616.34|22734.73|22614.73|9
1637733110000|2021-11-24 05:51:50|22734.77|22614.77|22728.94|22608.94|22734.77|22614.77|22728.94|22608.94|10
1637733120000|2021-11-24 05:52:00|22730.58|22610.58|22731.57|22611.57|22731.96|22611.96|22730.49|22610.49|10
1637733130000|2021-11-24 05:52:10|22731.76|22611.76|22733.11|22613.11|22733.24|22613.24|22731.67|22611.67|9
1637733140000|2021-11-24 05:52:20|22733.17|22613.17|22731.88|22611.88|22733.17|22613.17|22731.88|22611.88|8
1637733150000|2021-11-24 05:52:30|22731.21|22611.21|22730.53|22610.53|22731.33|22611.33|22730.46|22610.46|9
1637733160000|2021-11-24 05:52:40|22730.71|22610.71|22731.4|22611.4|22731.44|22611.44|22730.26|22610.26|10
1637733170000|2021-11-24 05:52:50|22731.84|22611.84|22729.77|22609.77|22732|22612|22729.77|22609.77|10
1637733180000|2021-11-24 05:53:00|22729.62|22609.62|22728.29|22608.29|22729.62|22609.62|22728.29|22608.29|9
1637733190000|2021-11-24 05:53:10|22728.97|22608.97|22728.72|22608.72|22729.41|22609.41|22728.72|22608.72|9
1637733200000|2021-11-24 05:53:20|22728.6|22608.6|22727.13|22607.13|22728.63|22608.63|22727.13|22607.13|9
1637733210000|2021-11-24 05:53:30|22726.89|22606.89|22725.39|22605.39|22727.21|22607.21|22725.39|22605.39|10
1637733220000|2021-11-24 05:53:40|22725.25|22605.25|22722.84|22602.84|22725.25|22605.25|22722.7|22602.7|10
1637733230000|2021-11-24 05:53:50|22722.79|22602.79|22721.45|22601.45|22722.79|22602.79|22721.38|22601.38|9
1637733240000|2021-11-24 05:54:00|22721.06|22601.06|22720.15|22600.15|22721.06|22601.06|22719.14|22599.14|10
1637733250000|2021-11-24 05:54:10|22720.21|22600.21|22719.17|22599.17|22720.21|22600.21|22719.17|22599.17|8
1637733260000|2021-11-24 05:54:20|22719.51|22599.51|22715.48|22595.48|22719.51|22599.51|22715.48|22595.48|9
1637733270000|2021-11-24 05:54:30|22715.21|22595.21|22711.4|22591.4|22715.21|22595.21|22711.4|22591.4|10
1637733280000|2021-11-24 05:54:40|22711.39|22591.39|22709.24|22589.24|22711.65|22591.65|22707.79|22587.79|10
1637733290000|2021-11-24 05:54:50|22709.5|22589.5|22707.32|22587.32|22709.99|22589.99|22707.11|22587.11|10
1637733300000|2021-11-24 05:55:00|22707.6|22587.6|22706.53|22586.53|22707.6|22587.6|22706.09|22586.09|10
1637733310000|2021-11-24 05:55:10|22707.46|22587.46|22713.47|22593.47|22713.47|22593.47|22707.46|22587.46|10
1637733320000|2021-11-24 05:55:20|22713.85|22593.85|22713.48|22593.48|22714.12|22594.12|22713.05|22593.05|10
1637733330000|2021-11-24 05:55:30|22713.28|22593.28|22712.71|22592.71|22713.81|22593.81|22712.65|22592.65|10
1637733340000|2021-11-24 05:55:40|22712.91|22592.91|22712.83|22592.83|22713.07|22593.07|22711.88|22591.88|9
1637733350000|2021-11-24 05:55:50|22713.04|22593.04|22713.07|22593.07|22713.27|22593.27|22712.9|22592.9|8
1637733360000|2021-11-24 05:56:00|22712.4|22592.4|22713.11|22593.11|22713.61|22593.61|22712.39|22592.39|9
1637733370000|2021-11-24 05:56:10|22713.38|22593.38|22713.47|22593.47|22713.47|22593.47|22713.12|22593.12|8
1637733380000|2021-11-24 05:56:20|22713.56|22593.56|22714.91|22594.91|22715.16|22595.16|22713.02|22593.02|9
1637733390000|2021-11-24 05:56:30|22715.06|22595.06|22714.62|22594.62|22715.22|22595.22|22714.35|22594.35|9
1637733400000|2021-11-24 05:56:40|22714.69|22594.69|22715.81|22595.81|22716.04|22596.04|22714.63|22594.63|9
1637733410000|2021-11-24 05:56:50|22716.28|22596.28|22715.84|22595.84|22716.71|22596.71|22715.84|22595.84|10
1637733420000|2021-11-24 05:57:00|22715.94|22595.94|22713.21|22593.21|22715.94|22595.94|22712.72|22592.72|10
1637733430000|2021-11-24 05:57:10|22713.04|22593.04|22713.98|22593.98|22714.18|22594.18|22713.04|22593.04|9
1637733440000|2021-11-24 05:57:20|22714.23|22594.23|22713.78|22593.78|22714.51|22594.51|22713.73|22593.73|10
1637733450000|2021-11-24 05:57:30|22713.69|22593.69|22712.9|22592.9|22713.69|22593.69|22712.62|22592.62|10
1637733460000|2021-11-24 05:57:40|22712.81|22592.81|22714.19|22594.19|22714.62|22594.62|22712.81|22592.81|9
1637733470000|2021-11-24 05:57:50|22714.37|22594.37|22720.27|22600.27|22720.27|22600.27|22714.37|22594.37|10
1637733480000|2021-11-24 05:58:00|22720.58|22600.58|22721.57|22601.57|22721.57|22601.57|22720.12|22600.12|10
1637733490000|2021-11-24 05:58:10|22722.35|22602.35|22723.25|22603.25|22723.25|22603.25|22722.28|22602.28|9
1637733500000|2021-11-24 05:58:20|22723.44|22603.44|22726.1|22606.1|22726.1|22606.1|22723.44|22603.44|10
1637733510000|2021-11-24 05:58:30|22726.11|22606.11|22730.3|22610.3|22730.67|22610.67|22726.11|22606.11|10
1637733520000|2021-11-24 05:58:40|22730.57|22610.57|22730.44|22610.44|22731.92|22611.92|22729.39|22609.39|10
1637733530000|2021-11-24 05:58:50|22730.53|22610.53|22733.89|22613.89|22734|22614|22730.53|22610.53|10
1637733540000|2021-11-24 05:59:00|22733.97|22613.97|22735.35|22615.35|22735.72|22615.72|22733.97|22613.97|8
1637733550000|2021-11-24 05:59:10|22735.3|22615.3|22735.84|22615.84|22735.84|22615.84|22735.11|22615.11|9
1637733560000|2021-11-24 05:59:20|22738.87|22618.87|22740.54|22620.54|22740.54|22620.54|22738.87|22618.87|10
1637733570000|2021-11-24 05:59:30|22740.4|22620.4|22741.47|22621.47|22741.47|22621.47|22739.42|22619.42|10
1637733580000|2021-11-24 05:59:40|22741.58|22621.58|22741.4|22621.4|22741.58|22621.58|22740.69|22620.69|7
1637733590000|2021-11-24 05:59:50|22741.21|22621.21|22740.23|22620.23|22741.27|22621.27|22739.91|22619.91|9
1637733600000|2021-11-24 06:00:00|22740.38|22620.38|22741.3|22621.3|22741.57|22621.57|22740.38|22620.38|9
1637733610000|2021-11-24 06:00:10|22741.24|22621.24|22736.04|22616.04|22741.24|22621.24|22736.04|22616.04|10
1637733620000|2021-11-24 06:00:20|22735.23|22615.23|22730.42|22610.42|22735.23|22615.23|22730.42|22610.42|5
1637733630000|2021-11-24 06:00:30|22730.29|22610.29|22727.98|22607.98|22730.29|22610.29|22727.98|22607.98|8
1637733640000|2021-11-24 06:00:40|22728.07|22608.07|22727.11|22607.11|22728.32|22608.32|22727.11|22607.11|10
1637733650000|2021-11-24 06:00:50|22726.85|22606.85|22726.85|22606.85|22726.85|22606.85|22726.85|22606.85|1
1637736420000|2021-11-24 06:47:00|22728.32|22608.32|22728.49|22608.49|22729.18|22609.18|22728.05|22608.05|6
1637736430000|2021-11-24 06:47:10|22728.1|22608.1|22729.03|22609.03|22729.96|22609.96|22727.95|22607.95|10
1637736440000|2021-11-24 06:47:20|22729.28|22609.28|22734.92|22614.92|22734.92|22614.92|22729.28|22609.28|10
1637736450000|2021-11-24 06:47:30|22735.04|22615.04|22738.77|22618.77|22739.31|22619.31|22735.04|22615.04|10
1637736460000|2021-11-24 06:47:40|22738.89|22618.89|22740.49|22620.49|22741.38|22621.38|22736.72|22616.72|10
1637736470000|2021-11-24 06:47:50|22740.6|22620.6|22743.02|22623.02|22743.1|22623.1|22740.6|22620.6|10
1637736480000|2021-11-24 06:48:00|22743.82|22623.82|22741.46|22621.46|22743.82|22623.82|22741.45|22621.45|10
1637736490000|2021-11-24 06:48:10|22741.03|22621.03|22744.08|22624.08|22744.21|22624.21|22741.03|22621.03|9
1637736500000|2021-11-24 06:48:20|22743.09|22623.09|22743.64|22623.64|22744.46|22624.46|22743.09|22623.09|10
1637736510000|2021-11-24 06:48:30|22745.03|22625.03|22746.2|22626.2|22748.46|22628.46|22745.03|22625.03|10
1637736520000|2021-11-24 06:48:40|22745.01|22625.01|22744.51|22624.51|22746.24|22626.24|22744.16|22624.16|10
1637736530000|2021-11-24 06:48:50|22744.55|22624.55|22744.55|22624.55|22747.56|22627.56|22744.43|22624.43|10
1637736540000|2021-11-24 06:49:00|22744.43|22624.43|22736.07|22616.07|22744.43|22624.43|22736.07|22616.07|10
1637736550000|2021-11-24 06:49:10|22735.27|22615.27|22730.09|22610.09|22735.27|22615.27|22730.09|22610.09|9
1637736560000|2021-11-24 06:49:20|22730.53|22610.53|22724.06|22604.06|22730.53|22610.53|22724.06|22604.06|9
1637736570000|2021-11-24 06:49:30|22723.54|22603.54|22720.26|22600.26|22723.68|22603.68|22720.26|22600.26|10
1637736580000|2021-11-24 06:49:40|22719.01|22599.01|22716.57|22596.57|22719.01|22599.01|22715.43|22595.43|10
1637736590000|2021-11-24 06:49:50|22715.68|22595.68|22712.55|22592.55|22715.68|22595.68|22710.74|22590.74|10
1637736600000|2021-11-24 06:50:00|22712.18|22592.18|22718.02|22598.02|22718.02|22598.02|22710.26|22590.26|10
1637736610000|2021-11-24 06:50:10|22717.78|22597.78|22717.7|22597.7|22719.29|22599.29|22717.09|22597.09|10
1637736620000|2021-11-24 06:50:20|22716.34|22596.34|22713.58|22593.58|22716.34|22596.34|22713.58|22593.58|8
1637736630000|2021-11-24 06:50:30|22713.67|22593.67|22712.61|22592.61|22713.67|22593.67|22712.06|22592.06|10
1637736640000|2021-11-24 06:50:40|22712.28|22592.28|22710.29|22590.29|22712.28|22592.28|22709.07|22589.07|10
1637736650000|2021-11-24 06:50:50|22710.05|22590.05|22708.81|22588.81|22710.55|22590.55|22708.6|22588.6|10
1637736660000|2021-11-24 06:51:00|22708.76|22588.76|22705.88|22585.88|22708.76|22588.76|22705.88|22585.88|9
1637736670000|2021-11-24 06:51:10|22705.65|22585.65|22706.67|22586.67|22708.02|22588.02|22705.65|22585.65|10
1637736680000|2021-11-24 06:51:20|22706.69|22586.69|22704.42|22584.42|22707.2|22587.2|22704.41|22584.41|10
1637736690000|2021-11-24 06:51:30|22703.9|22583.9|22704.6|22584.6|22705.03|22585.03|22703.85|22583.85|9
1637736700000|2021-11-24 06:51:40|22704.31|22584.31|22702.08|22582.08|22704.31|22584.31|22701.72|22581.72|10
1637736710000|2021-11-24 06:51:50|22701.56|22581.56|22697.58|22577.58|22701.95|22581.95|22697.58|22577.58|10
1637736720000|2021-11-24 06:52:00|22697.47|22577.47|22697.56|22577.56|22697.59|22577.59|22697.04|22577.04|9
1637736730000|2021-11-24 06:52:10|22697.15|22577.15|22697.93|22577.93|22697.93|22577.93|22696.31|22576.31|9
1637736740000|2021-11-24 06:52:20|22698.1|22578.1|22702.85|22582.85|22702.85|22582.85|22698.1|22578.1|10
1637736750000|2021-11-24 06:52:30|22702.93|22582.93|22703.62|22583.62|22703.62|22583.62|22701.46|22581.46|9
1637736760000|2021-11-24 06:52:40|22703.39|22583.39|22707.33|22587.33|22707.47|22587.47|22703.39|22583.39|10
1637736770000|2021-11-24 06:52:50|22707.27|22587.27|22708.98|22588.98|22709.84|22589.84|22707.09|22587.09|10
1637736780000|2021-11-24 06:53:00|22710.42|22590.42|22712.05|22592.05|22712.05|22592.05|22709.64|22589.64|10
1637736790000|2021-11-24 06:53:10|22712.34|22592.34|22713.34|22593.34|22713.73|22593.73|22712.34|22592.34|8
1637736800000|2021-11-24 06:53:20|22714.26|22594.26|22712.29|22592.29|22715.06|22595.06|22711.79|22591.79|10
1637736810000|2021-11-24 06:53:30|22712.95|22592.95|22714.97|22594.97|22715.3|22595.3|22711.67|22591.67|10
1637736820000|2021-11-24 06:53:40|22714.62|22594.62|22719.77|22599.77|22719.77|22599.77|22714.62|22594.62|10
1637736830000|2021-11-24 06:53:50|22721.58|22601.58|22746.71|22626.71|22746.71|22626.71|22721.19|22601.19|10
1637736840000|2021-11-24 06:54:00|22749.45|22629.45|22750.89|22630.89|22751.72|22631.72|22749.45|22629.45|10
1637736850000|2021-11-24 06:54:10|22751.28|22631.28|22755.57|22635.57|22755.57|22635.57|22751.28|22631.28|10
1637736860000|2021-11-24 06:54:20|22756.27|22636.27|22752.73|22632.73|22757.04|22637.04|22752.73|22632.73|10
1637736870000|2021-11-24 06:54:30|22750.4|22630.4|22747.69|22627.69|22750.69|22630.69|22747.04|22627.04|10
1637736880000|2021-11-24 06:54:40|22747.78|22627.78|22746.16|22626.16|22748.39|22628.39|22746.16|22626.16|10
1637736890000|2021-11-24 06:54:50|22746.24|22626.24|22742.91|22622.91|22747.23|22627.23|22742.16|22622.16|10
1637736900000|2021-11-24 06:55:00|22742.93|22622.93|22751.57|22631.57|22751.57|22631.57|22742.93|22622.93|10
1637736910000|2021-11-24 06:55:10|22751.11|22631.11|22760.51|22640.51|22763|22643|22750.61|22630.61|10
1637736920000|2021-11-24 06:55:20|22761.36|22641.36|22763.82|22643.82|22765.25|22645.25|22761.36|22641.36|10
1637736930000|2021-11-24 06:55:30|22763.11|22643.11|22760.78|22640.78|22763.11|22643.11|22759.48|22639.48|9
1637736940000|2021-11-24 06:55:40|22761.07|22641.07|22758.32|22638.32|22761.07|22641.07|22758.32|22638.32|10
1637736950000|2021-11-24 06:55:50|22758.45|22638.45|22756.89|22636.89|22758.61|22638.61|22756.89|22636.89|10
1637736960000|2021-11-24 06:56:00|22758.22|22638.22|22756.83|22636.83|22758.22|22638.22|22755.96|22635.96|9
1637736970000|2021-11-24 06:56:10|22756.79|22636.79|22756.63|22636.63|22758.03|22638.03|22756.39|22636.39|10
1637736980000|2021-11-24 06:56:20|22755.89|22635.89|22753.75|22633.75|22756.18|22636.18|22753.75|22633.75|10
1637736990000|2021-11-24 06:56:30|22753.67|22633.67|22755.81|22635.81|22755.81|22635.81|22751.2|22631.2|10
1637737000000|2021-11-24 06:56:40|22755.97|22635.97|22754.87|22634.87|22756.81|22636.81|22754.49|22634.49|10
1637737010000|2021-11-24 06:56:50|22754.06|22634.06|22752.75|22632.75|22754.44|22634.44|22752.75|22632.75|10
1637737020000|2021-11-24 06:57:00|22752.01|22632.01|22751.58|22631.58|22752.39|22632.39|22751.56|22631.56|10
1637737030000|2021-11-24 06:57:10|22751.7|22631.7|22752.15|22632.15|22752.46|22632.46|22750.71|22630.71|10
1637737040000|2021-11-24 06:57:20|22752.48|22632.48|22753.76|22633.76|22754.29|22634.29|22751.93|22631.93|10
1637737050000|2021-11-24 06:57:30|22753.32|22633.32|22761.05|22641.05|22761.05|22641.05|22751.89|22631.89|10
1637737060000|2021-11-24 06:57:40|22760.78|22640.78|22776.48|22656.48|22776.48|22656.48|22760.78|22640.78|10
1637737070000|2021-11-24 06:57:50|22778.52|22658.52|22791.63|22671.63|22791.63|22671.63|22778.52|22658.52|10
1637737080000|2021-11-24 06:58:00|22793.76|22673.76|22795.24|22675.24|22799.05|22679.05|22793.76|22673.76|10
1637737090000|2021-11-24 06:58:10|22795.4|22675.4|22795.65|22675.65|22797.82|22677.82|22795.4|22675.4|10
1637737100000|2021-11-24 06:58:20|22795.59|22675.59|22792.9|22672.9|22795.88|22675.88|22792.9|22672.9|10
1637737110000|2021-11-24 06:58:30|22792.74|22672.74|22783.17|22663.17|22792.74|22672.74|22783.02|22663.02|10
1637737120000|2021-11-24 06:58:40|22782.13|22662.13|22780.7|22660.7|22783.09|22663.09|22779.63|22659.63|10
1637737130000|2021-11-24 06:58:50|22781.67|22661.67|22775.92|22655.92|22782.16|22662.16|22775.92|22655.92|10
1637737140000|2021-11-24 06:59:00|22775.06|22655.06|22771.49|22651.49|22775.06|22655.06|22771.23|22651.23|10
1637737150000|2021-11-24 06:59:10|22769.51|22649.51|22760.05|22640.05|22769.51|22649.51|22759.43|22639.43|10
1637737160000|2021-11-24 06:59:20|22759.79|22639.79|22759.64|22639.64|22760.62|22640.62|22759.64|22639.64|10
1637737170000|2021-11-24 06:59:30|22759.3|22639.3|22759.56|22639.56|22759.77|22639.77|22757.68|22637.68|10
1637737180000|2021-11-24 06:59:40|22759.1|22639.1|22760.54|22640.54|22760.54|22640.54|22757.49|22637.49|10
1637737190000|2021-11-24 06:59:50|22760.41|22640.41|22760.38|22640.38|22760.69|22640.69|22759.48|22639.48|9
1637737200000|2021-11-24 07:00:00|22759.9|22639.9|22760.97|22640.97|22762.17|22642.17|22759.9|22639.9|10
1637737210000|2021-11-24 07:00:10|22762.94|22642.94|22762.05|22642.05|22763.7|22643.7|22761.26|22641.26|10
1637737220000|2021-11-24 07:00:20|22761.31|22641.31|22757.45|22637.45|22761.31|22641.31|22757.45|22637.45|10
1637737230000|2021-11-24 07:00:30|22758.59|22638.59|22751.57|22631.57|22758.59|22638.59|22751.57|22631.57|10
1637737240000|2021-11-24 07:00:40|22751.93|22631.93|22748.88|22628.88|22752.02|22632.02|22748.88|22628.88|10
1637737250000|2021-11-24 07:00:50|22749.01|22629.01|22743.24|22623.24|22749.01|22629.01|22743.24|22623.24|10
1637737260000|2021-11-24 07:01:00|22743.13|22623.13|22742.52|22622.52|22743.13|22623.13|22742.33|22622.33|10
1637737270000|2021-11-24 07:01:10|22742.44|22622.44|22742.61|22622.61|22743.06|22623.06|22742.21|22622.21|10
1637737280000|2021-11-24 07:01:20|22742.18|22622.18|22738.51|22618.51|22742.66|22622.66|22738.51|22618.51|10
1637737290000|2021-11-24 07:01:30|22738.54|22618.54|22739.85|22619.85|22739.85|22619.85|22738.18|22618.18|10
1637737300000|2021-11-24 07:01:40|22740.89|22620.89|22739.98|22619.98|22741.06|22621.06|22739.98|22619.98|10
1637737310000|2021-11-24 07:01:50|22740.08|22620.08|22740.18|22620.18|22740.53|22620.53|22739.63|22619.63|10
1637737320000|2021-11-24 07:02:00|22740.07|22620.07|22743.45|22623.45|22743.45|22623.45|22739.8|22619.8|10
1637737330000|2021-11-24 07:02:10|22743.44|22623.44|22743.95|22623.95|22746.16|22626.16|22743.19|22623.19|10
1637737340000|2021-11-24 07:02:20|22744.09|22624.09|22744.26|22624.26|22744.85|22624.85|22743.77|22623.77|10
1637737350000|2021-11-24 07:02:30|22744.62|22624.62|22748.7|22628.7|22748.7|22628.7|22744.5|22624.5|10
1637737360000|2021-11-24 07:02:40|22748.9|22628.9|22751.16|22631.16|22751.99|22631.99|22748.71|22628.71|10
1637737370000|2021-11-24 07:02:50|22752.68|22632.68|22755.73|22635.73|22755.85|22635.85|22752.68|22632.68|10
1637737380000|2021-11-24 07:03:00|22756.55|22636.55|22756|22636|22758.21|22638.21|22756|22636|10
1637737390000|2021-11-24 07:03:10|22756.08|22636.08|22755.04|22635.04|22756.08|22636.08|22754.5|22634.5|9
1637737400000|2021-11-24 07:03:20|22754.98|22634.98|22755.02|22635.02|22755.64|22635.64|22754.67|22634.67|9
1637737410000|2021-11-24 07:03:30|22755.45|22635.45|22756.64|22636.64|22757.13|22637.13|22755.08|22635.08|10
1637737420000|2021-11-24 07:03:40|22757.72|22637.72|22758.6|22638.6|22758.99|22638.99|22757.41|22637.41|10
1637737430000|2021-11-24 07:03:50|22759.46|22639.46|22758.64|22638.64|22760.19|22640.19|22758.64|22638.64|9
1637737440000|2021-11-24 07:04:00|22759.47|22639.47|22763.24|22643.24|22763.24|22643.24|22759.47|22639.47|10
1637737450000|2021-11-24 07:04:10|22763.27|22643.27|22767.82|22647.82|22767.87|22647.87|22763.27|22643.27|10
1637737460000|2021-11-24 07:04:20|22768.5|22648.5|22771.45|22651.45|22771.76|22651.76|22768.5|22648.5|10
1637737470000|2021-11-24 07:04:30|22772.69|22652.69|22775.93|22655.93|22776.2|22656.2|22772.69|22652.69|10
1637737480000|2021-11-24 07:04:40|22776.06|22656.06|22779.46|22659.46|22780.81|22660.81|22776.06|22656.06|9
1637737490000|2021-11-24 07:04:50|22781.83|22661.83|22787.91|22667.91|22787.91|22667.91|22781.72|22661.72|10
1637737500000|2021-11-24 07:05:00|22787.98|22667.98|22789.44|22669.44|22789.44|22669.44|22787.87|22667.87|10
1637737510000|2021-11-24 07:05:10|22789.73|22669.73|22790.6|22670.6|22790.95|22670.95|22789.2|22669.2|10
1637737520000|2021-11-24 07:05:20|22790.88|22670.88|22794.61|22674.61|22794.61|22674.61|22790.88|22670.88|10
1637737530000|2021-11-24 07:05:30|22795.03|22675.03|22796.24|22676.24|22796.45|22676.45|22795.03|22675.03|10
1637737540000|2021-11-24 07:05:40|22795.91|22675.91|22798.42|22678.42|22798.98|22678.98|22795.91|22675.91|9
1637737550000|2021-11-24 07:05:50|22798.17|22678.17|22804.91|22684.91|22804.91|22684.91|22798.17|22678.17|10
1637737560000|2021-11-24 07:06:00|22804.87|22684.87|22808.84|22688.84|22809.19|22689.19|22804.48|22684.48|10
1637737570000|2021-11-24 07:06:10|22808.54|22688.54|22804.79|22684.79|22808.54|22688.54|22804.79|22684.79|10
1637737580000|2021-11-24 07:06:20|22804.74|22684.74|22802.44|22682.44|22804.74|22684.74|22802.44|22682.44|10
1637737590000|2021-11-24 07:06:30|22803.81|22683.81|22802.32|22682.32|22803.85|22683.85|22802.32|22682.32|9
1637737600000|2021-11-24 07:06:40|22801.88|22681.88|22800.3|22680.3|22802.08|22682.08|22800.3|22680.3|10
1637737610000|2021-11-24 07:06:50|22800.28|22680.28|22797.97|22677.97|22800.33|22680.33|22797.97|22677.97|10
1637737620000|2021-11-24 07:07:00|22798.12|22678.12|22802.46|22682.46|22802.46|22682.46|22798.12|22678.12|10
1637737630000|2021-11-24 07:07:10|22801.61|22681.61|22804.32|22684.32|22804.32|22684.32|22801.41|22681.41|9
1637737640000|2021-11-24 07:07:20|22803.53|22683.53|22800.24|22680.24|22803.54|22683.54|22799.4|22679.4|10
1637737650000|2021-11-24 07:07:30|22799.48|22679.48|22795.79|22675.79|22800.02|22680.02|22795.79|22675.79|10
1637737660000|2021-11-24 07:07:40|22795.07|22675.07|22788.78|22668.78|22795.07|22675.07|22788.78|22668.78|10
1637737670000|2021-11-24 07:07:50|22788.65|22668.65|22784.92|22664.92|22788.65|22668.65|22784.92|22664.92|9
1637737680000|2021-11-24 07:08:00|22785.1|22665.1|22781.7|22661.7|22785.18|22665.18|22781.7|22661.7|10
1637737690000|2021-11-24 07:08:10|22781.74|22661.74|22780.47|22660.47|22782.91|22662.91|22779.65|22659.65|9
1637737700000|2021-11-24 07:08:20|22780.85|22660.85|22775.38|22655.38|22780.85|22660.85|22775.08|22655.08|10
1637737710000|2021-11-24 07:08:30|22774.45|22654.45|22773.11|22653.11|22774.45|22654.45|22773.05|22653.05|9
1637737720000|2021-11-24 07:08:40|22772.55|22652.55|22769.56|22649.56|22772.55|22652.55|22768.94|22648.94|10
1637737730000|2021-11-24 07:08:50|22769.59|22649.59|22766.77|22646.77|22769.9|22649.9|22766.77|22646.77|10
1637737740000|2021-11-24 07:09:00|22766.88|22646.88|22765.38|22645.38|22767.17|22647.17|22765.38|22645.38|10
1637737750000|2021-11-24 07:09:10|22765.14|22645.14|22762.12|22642.12|22765.14|22645.14|22762.12|22642.12|10
1637737760000|2021-11-24 07:09:20|22762.46|22642.46|22757.91|22637.91|22762.46|22642.46|22757.91|22637.91|10
1637737770000|2021-11-24 07:09:30|22756.48|22636.48|22750.01|22630.01|22756.48|22636.48|22750.01|22630.01|10
1637737780000|2021-11-24 07:09:40|22748.69|22628.69|22746.79|22626.79|22748.69|22628.69|22746.79|22626.79|8
1637737790000|2021-11-24 07:09:50|22746.51|22626.51|22746.06|22626.06|22746.61|22626.61|22745.3|22625.3|9
1637737800000|2021-11-24 07:10:00|22746.53|22626.53|22748.23|22628.23|22749.12|22629.12|22746.53|22626.53|10
1637737810000|2021-11-24 07:10:10|22748.98|22628.98|22748.94|22628.94|22749.39|22629.39|22748.47|22628.47|10
1637737820000|2021-11-24 07:10:20|22749.08|22629.08|22749.34|22629.34|22749.37|22629.37|22749.07|22629.07|10
1637737830000|2021-11-24 07:10:30|22749.07|22629.07|22750.5|22630.5|22751.15|22631.15|22749.07|22629.07|9
1637737840000|2021-11-24 07:10:40|22752.62|22632.62|22761.4|22641.4|22761.4|22641.4|22752.62|22632.62|10
1637737850000|2021-11-24 07:10:50|22761.46|22641.46|22768.04|22648.04|22768.04|22648.04|22761.26|22641.26|10
1637737860000|2021-11-24 07:11:00|22767.87|22647.87|22770.83|22650.83|22771.76|22651.76|22767.87|22647.87|10
1637737870000|2021-11-24 07:11:10|22770.96|22650.96|22769.57|22649.57|22771|22651|22769.57|22649.57|9
1637737880000|2021-11-24 07:11:20|22769.45|22649.45|22768.25|22648.25|22769.65|22649.65|22767.36|22647.36|9
1637737890000|2021-11-24 07:11:30|22768.05|22648.05|22771.75|22651.75|22771.75|22651.75|22768.05|22648.05|10
1637737900000|2021-11-24 07:11:40|22771.85|22651.85|22776.7|22656.7|22776.7|22656.7|22771.85|22651.85|10
1637737910000|2021-11-24 07:11:50|22777.93|22657.93|22787.85|22667.85|22787.85|22667.85|22777.38|22657.38|10
1637737920000|2021-11-24 07:12:00|22788.94|22668.94|22795.24|22675.24|22795.24|22675.24|22788.94|22668.94|10
1637737930000|2021-11-24 07:12:10|22796.17|22676.17|22796.01|22676.01|22796.78|22676.78|22795.94|22675.94|10
1637737940000|2021-11-24 07:12:20|22795.22|22675.22|22795.89|22675.89|22796.27|22676.27|22795.22|22675.22|10
1637737950000|2021-11-24 07:12:30|22796.25|22676.25|22794.44|22674.44|22796.4|22676.4|22794.44|22674.44|10
1637737960000|2021-11-24 07:12:40|22794.05|22674.05|22794.28|22674.28|22794.28|22674.28|22791.65|22671.65|10
1637737970000|2021-11-24 07:12:50|22793.87|22673.87|22796.42|22676.42|22796.42|22676.42|22793.65|22673.65|10
1637737980000|2021-11-24 07:13:00|22795.76|22675.76|22801.61|22681.61|22803.33|22683.33|22795.76|22675.76|10
1637737990000|2021-11-24 07:13:10|22802.76|22682.76|22796|22676|22805.88|22685.88|22796|22676|10
1637738000000|2021-11-24 07:13:20|22795.1|22675.1|22786.52|22666.52|22795.1|22675.1|22786.52|22666.52|9
1637738010000|2021-11-24 07:13:30|22786.7|22666.7|22784.27|22664.27|22786.7|22666.7|22784.27|22664.27|10
1637738020000|2021-11-24 07:13:40|22782.45|22662.45|22783.04|22663.04|22783.67|22663.67|22782.28|22662.28|10
1637738030000|2021-11-24 07:13:50|22782.77|22662.77|22785.44|22665.44|22785.44|22665.44|22782.32|22662.32|9
1637738040000|2021-11-24 07:14:00|22784.69|22664.69|22787.06|22667.06|22787.06|22667.06|22784.69|22664.69|10
1637738050000|2021-11-24 07:14:10|22786.48|22666.48|22788.06|22668.06|22788.06|22668.06|22784.35|22664.35|10
1637738060000|2021-11-24 07:14:20|22788.76|22668.76|22792.13|22672.13|22792.13|22672.13|22788.76|22668.76|9
1637738070000|2021-11-24 07:14:30|22792.39|22672.39|22794.25|22674.25|22794.27|22674.27|22792.39|22672.39|10
1637738080000|2021-11-24 07:14:40|22794.81|22674.81|22793.56|22673.56|22795.82|22675.82|22793.1|22673.1|9
1637738090000|2021-11-24 07:14:50|22794.39|22674.39|22793.82|22673.82|22794.39|22674.39|22793.5|22673.5|10
1637738100000|2021-11-24 07:15:00|22793.93|22673.93|22791.93|22671.93|22794.2|22674.2|22791.93|22671.93|10
1637738110000|2021-11-24 07:15:10|22791.76|22671.76|22787.69|22667.69|22791.82|22671.82|22787.15|22667.15|10
1637738120000|2021-11-24 07:15:20|22787.84|22667.84|22785.22|22665.22|22787.84|22667.84|22785.2|22665.2|10
1637738130000|2021-11-24 07:15:30|22785.5|22665.5|22781.44|22661.44|22786|22666|22781.44|22661.44|9
1637738140000|2021-11-24 07:15:40|22781.46|22661.46|22775.8|22655.8|22781.46|22661.46|22775.28|22655.28|10
1637738150000|2021-11-24 07:15:50|22775.87|22655.87|22774.7|22654.7|22775.87|22655.87|22774.22|22654.22|10
1637738160000|2021-11-24 07:16:00|22774.13|22654.13|22773.78|22653.78|22774.69|22654.69|22773.67|22653.67|8
1637738170000|2021-11-24 07:16:10|22772.75|22652.75|22765.24|22645.24|22772.75|22652.75|22765.24|22645.24|10
1637738180000|2021-11-24 07:16:20|22764.82|22644.82|22764.25|22644.25|22765.05|22645.05|22764.25|22644.25|9
1637738190000|2021-11-24 07:16:30|22764.14|22644.14|22764.24|22644.24|22764.48|22644.48|22763.76|22643.76|10
1637738200000|2021-11-24 07:16:40|22763.74|22643.74|22762.92|22642.92|22764.16|22644.16|22762.92|22642.92|10
1637738210000|2021-11-24 07:16:50|22763.4|22643.4|22764.75|22644.75|22764.9|22644.9|22763.3|22643.3|8
1637738220000|2021-11-24 07:17:00|22764.95|22644.95|22767.06|22647.06|22767.06|22647.06|22764.78|22644.78|10
1637738230000|2021-11-24 07:17:10|22767.2|22647.2|22771|22651|22771.73|22651.73|22767.2|22647.2|10
1637738240000|2021-11-24 07:17:20|22770.94|22650.94|22772.27|22652.27|22772.27|22652.27|22770.63|22650.63|9
1637738250000|2021-11-24 07:17:30|22772.21|22652.21|22771.89|22651.89|22772.21|22652.21|22771.22|22651.22|10
1637738260000|2021-11-24 07:17:40|22772.92|22652.92|22775.5|22655.5|22775.76|22655.76|22772.92|22652.92|10
1637738270000|2021-11-24 07:17:50|22774.76|22654.76|22774.36|22654.36|22775.31|22655.31|22773.94|22653.94|10
1637738280000|2021-11-24 07:18:00|22774.46|22654.46|22769.62|22649.62|22774.86|22654.86|22769.62|22649.62|10
1637738290000|2021-11-24 07:18:10|22768.62|22648.62|22761.53|22641.53|22768.62|22648.62|22761.53|22641.53|9
1637738300000|2021-11-24 07:18:20|22761.75|22641.75|22754.79|22634.79|22761.75|22641.75|22754.79|22634.79|10
1637738310000|2021-11-24 07:18:30|22754.72|22634.72|22753.11|22633.11|22754.96|22634.96|22753.11|22633.11|9
1637738320000|2021-11-24 07:18:40|22752.16|22632.16|22750.81|22630.81|22752.67|22632.67|22749.86|22629.86|9
1637738330000|2021-11-24 07:18:50|22749.96|22629.96|22747.45|22627.45|22751.22|22631.22|22747.45|22627.45|10
1637738340000|2021-11-24 07:19:00|22746.36|22626.36|22741.11|22621.11|22746.36|22626.36|22741.11|22621.11|10
1637738350000|2021-11-24 07:19:10|22740.38|22620.38|22740.22|22620.22|22740.7|22620.7|22740.18|22620.18|10
1637738360000|2021-11-24 07:19:20|22740.2|22620.2|22739.2|22619.2|22741.13|22621.13|22739.2|22619.2|10
1637738370000|2021-11-24 07:19:30|22739.22|22619.22|22737.63|22617.63|22739.22|22619.22|22737.63|22617.63|10
1637738380000|2021-11-24 07:19:40|22737.21|22617.21|22735.35|22615.35|22737.21|22617.21|22735.11|22615.11|10
1637738390000|2021-11-24 07:19:50|22735.23|22615.23|22737.21|22617.21|22737.21|22617.21|22735.09|22615.09|10
1637738400000|2021-11-24 07:20:00|22738.39|22618.39|22738.1|22618.1|22740.09|22620.09|22737.9|22617.9|10
1637738410000|2021-11-24 07:20:10|22738.65|22618.65|22736.93|22616.93|22739.4|22619.4|22736.93|22616.93|10
1637738420000|2021-11-24 07:20:20|22737.04|22617.04|22733.25|22613.25|22737.04|22617.04|22733.25|22613.25|10
1637738430000|2021-11-24 07:20:30|22732.45|22612.45|22730.15|22610.15|22732.67|22612.67|22729.26|22609.26|10
1637738440000|2021-11-24 07:20:40|22730.71|22610.71|22732.3|22612.3|22733.34|22613.34|22729.25|22609.25|10
1637738450000|2021-11-24 07:20:50|22731.86|22611.86|22733.98|22613.98|22734.73|22614.73|22731.86|22611.86|10
1637738460000|2021-11-24 07:21:00|22735.41|22615.41|22734.99|22614.99|22735.48|22615.48|22734.41|22614.41|10
1637738470000|2021-11-24 07:21:10|22735.4|22615.4|22737.24|22617.24|22737.34|22617.34|22735.4|22615.4|10
1637738480000|2021-11-24 07:21:20|22737.68|22617.68|22742.11|22622.11|22742.29|22622.29|22737.68|22617.68|10
1637738490000|2021-11-24 07:21:30|22742.19|22622.19|22743.49|22623.49|22743.64|22623.64|22741.98|22621.98|10
1637738500000|2021-11-24 07:21:40|22744.15|22624.15|22746.08|22626.08|22746.17|22626.17|22744.15|22624.15|9
1637738510000|2021-11-24 07:21:50|22745.98|22625.98|22747.14|22627.14|22747.14|22627.14|22745.81|22625.81|9
1637738520000|2021-11-24 07:22:00|22747.08|22627.08|22746|22626|22747.28|22627.28|22746|22626|9
1637738530000|2021-11-24 07:22:10|22745.9|22625.9|22742.24|22622.24|22745.9|22625.9|22742.24|22622.24|9
1637738540000|2021-11-24 07:22:20|22742.37|22622.37|22741.58|22621.58|22742.37|22622.37|22741.23|22621.23|10
1637738550000|2021-11-24 07:22:30|22742.17|22622.17|22743.39|22623.39|22743.39|22623.39|22741.9|22621.9|9
1637738560000|2021-11-24 07:22:40|22743.2|22623.2|22743.13|22623.13|22743.41|22623.41|22742.44|22622.44|10
1637738570000|2021-11-24 07:22:50|22743.01|22623.01|22743.42|22623.42|22743.42|22623.42|22741.87|22621.87|10
1637738580000|2021-11-24 07:23:00|22743.33|22623.33|22743.52|22623.52|22744.44|22624.44|22743.29|22623.29|10
1637738590000|2021-11-24 07:23:10|22744.35|22624.35|22748.57|22628.57|22748.57|22628.57|22744.35|22624.35|9
1637738600000|2021-11-24 07:23:20|22748.63|22628.63|22750.65|22630.65|22750.65|22630.65|22748.5|22628.5|10
1637738610000|2021-11-24 07:23:30|22750.83|22630.83|22763.1|22643.1|22763.37|22643.37|22750.83|22630.83|10
1637738620000|2021-11-24 07:23:40|22763.37|22643.37|22764.02|22644.02|22764.69|22644.69|22763.37|22643.37|10
1637738630000|2021-11-24 07:23:50|22765.01|22645.01|22763.66|22643.66|22765.01|22645.01|22763.33|22643.33|10
1637738640000|2021-11-24 07:24:00|22763.71|22643.71|22764.32|22644.32|22764.65|22644.65|22763.68|22643.68|10
1637738650000|2021-11-24 07:24:10|22764.71|22644.71|22765.47|22645.47|22766.53|22646.53|22764.71|22644.71|9
1637738660000|2021-11-24 07:24:20|22765.59|22645.59|22765.35|22645.35|22765.67|22645.67|22765|22645|10
1637738670000|2021-11-24 07:24:30|22765.62|22645.62|22768.87|22648.87|22768.87|22648.87|22765.62|22645.62|10
1637738680000|2021-11-24 07:24:40|22769.02|22649.02|22770.29|22650.29|22770.29|22650.29|22769.02|22649.02|10
1637738690000|2021-11-24 07:24:50|22770.1|22650.1|22771.02|22651.02|22771.02|22651.02|22769.98|22649.98|9
1637738700000|2021-11-24 07:25:00|22770.88|22650.88|22772.29|22652.29|22772.5|22652.5|22770.51|22650.51|10
1637738710000|2021-11-24 07:25:10|22771.69|22651.69|22774.98|22654.98|22775.11|22655.11|22771.69|22651.69|10
1637738720000|2021-11-24 07:25:20|22775.01|22655.01|22773.61|22653.61|22775.14|22655.14|22773.33|22653.33|10
1637738730000|2021-11-24 07:25:30|22772.25|22652.25|22775.38|22655.38|22775.85|22655.85|22770.97|22650.97|9
1637738740000|2021-11-24 07:25:40|22775.87|22655.87|22780.26|22660.26|22780.26|22660.26|22775.87|22655.87|9
1637738750000|2021-11-24 07:25:50|22780.11|22660.11|22781.88|22661.88|22781.88|22661.88|22780.11|22660.11|10
1637738760000|2021-11-24 07:26:00|22781.26|22661.26|22782.39|22662.39|22782.39|22662.39|22781.26|22661.26|9
1637738770000|2021-11-24 07:26:10|22783.07|22663.07|22782.29|22662.29|22783.41|22663.41|22782.16|22662.16|9
1637738780000|2021-11-24 07:26:20|22782.5|22662.5|22784.4|22664.4|22784.79|22664.79|22782.49|22662.49|10
1637738790000|2021-11-24 07:26:30|22784.96|22664.96|22784.54|22664.54|22785.86|22665.86|22784.54|22664.54|9
1637738800000|2021-11-24 07:26:40|22784.48|22664.48|22786.75|22666.75|22786.75|22666.75|22784.48|22664.48|9
1637738810000|2021-11-24 07:26:50|22786.95|22666.95|22790.53|22670.53|22790.73|22670.73|22786.95|22666.95|10
1637738820000|2021-11-24 07:27:00|22790.69|22670.69|22794.37|22674.37|22794.37|22674.37|22790.55|22670.55|10
1637738830000|2021-11-24 07:27:10|22794.54|22674.54|22801.78|22681.78|22801.78|22681.78|22794.54|22674.54|10
1637738840000|2021-11-24 07:27:20|22805.9|22685.9|22811.99|22691.99|22811.99|22691.99|22805.9|22685.9|10
1637738850000|2021-11-24 07:27:30|22811.19|22691.19|22809.58|22689.58|22811.23|22691.23|22809.32|22689.32|10
1637738860000|2021-11-24 07:27:40|22809.81|22689.81|22811.37|22691.37|22811.37|22691.37|22809.52|22689.52|10
1637738870000|2021-11-24 07:27:50|22812|22692|22813.58|22693.58|22814.86|22694.86|22812|22692|10
1637738880000|2021-11-24 07:28:00|22813.64|22693.64|22812.91|22692.91|22813.95|22693.95|22812.83|22692.83|10
1637738890000|2021-11-24 07:28:10|22812.69|22692.69|22807.45|22687.45|22812.69|22692.69|22807.45|22687.45|9
1637738900000|2021-11-24 07:28:20|22807.53|22687.53|22804.58|22684.58|22807.53|22687.53|22804.58|22684.58|10
1637738910000|2021-11-24 07:28:30|22804.91|22684.91|22800.39|22680.39|22804.91|22684.91|22800.39|22680.39|10
1637738920000|2021-11-24 07:28:40|22799.69|22679.69|22796.48|22676.48|22800.05|22680.05|22796.48|22676.48|9
1637738930000|2021-11-24 07:28:50|22795.85|22675.85|22796.04|22676.04|22796.25|22676.25|22794.45|22674.45|10
1637738940000|2021-11-24 07:29:00|22797.03|22677.03|22797.87|22677.87|22798.54|22678.54|22796.79|22676.79|10
1637738950000|2021-11-24 07:29:10|22798.87|22678.87|22796.41|22676.41|22798.88|22678.88|22796.41|22676.41|10
1637738960000|2021-11-24 07:29:20|22795.88|22675.88|22794.52|22674.52|22795.9|22675.9|22794.5|22674.5|9
1637738970000|2021-11-24 07:29:30|22794.5|22674.5|22795.76|22675.76|22795.76|22675.76|22794.48|22674.48|9
1637738980000|2021-11-24 07:29:40|22796.16|22676.16|22795.13|22675.13|22796.26|22676.26|22795.13|22675.13|10
1637738990000|2021-11-24 07:29:50|22794.86|22674.86|22795.72|22675.72|22796.17|22676.17|22794.54|22674.54|10
1637739000000|2021-11-24 07:30:00|22796.89|22676.89|22796.31|22676.31|22797.66|22677.66|22796.31|22676.31|10
1637739010000|2021-11-24 07:30:10|22797.39|22677.39|22796.94|22676.94|22797.89|22677.89|22795.84|22675.84|10
1637739020000|2021-11-24 07:30:20|22797.21|22677.21|22791.31|22671.31|22797.21|22677.21|22791.31|22671.31|10
1637739030000|2021-11-24 07:30:30|22789.32|22669.32|22788.13|22668.13|22789.32|22669.32|22785.34|22665.34|10
1637739040000|2021-11-24 07:30:40|22788|22668|22781.02|22661.02|22788.21|22668.21|22781.02|22661.02|9
1637739050000|2021-11-24 07:30:50|22779.81|22659.81|22776.59|22656.59|22779.81|22659.81|22776.59|22656.59|10
1637739060000|2021-11-24 07:31:00|22776.36|22656.36|22774.76|22654.76|22776.84|22656.84|22774.76|22654.76|10
1637739070000|2021-11-24 07:31:10|22775.93|22655.93|22772.57|22652.57|22776.4|22656.4|22772.57|22652.57|10
1637739080000|2021-11-24 07:31:20|22772.28|22652.28|22769.25|22649.25|22772.28|22652.28|22769.25|22649.25|10
1637739090000|2021-11-24 07:31:30|22768.96|22648.96|22764.38|22644.38|22768.96|22648.96|22764.38|22644.38|10
1637739100000|2021-11-24 07:31:40|22764.22|22644.22|22758.78|22638.78|22764.22|22644.22|22758.78|22638.78|10
1637739110000|2021-11-24 07:31:50|22758.92|22638.92|22760.01|22640.01|22760.01|22640.01|22758.92|22638.92|10
1637739120000|2021-11-24 07:32:00|22760.07|22640.07|22761.68|22641.68|22761.68|22641.68|22759.91|22639.91|10
1637739130000|2021-11-24 07:32:10|22761.82|22641.82|22762.03|22642.03|22763.41|22643.41|22761.69|22641.69|10
1637739140000|2021-11-24 07:32:20|22761.85|22641.85|22763.65|22643.65|22763.65|22643.65|22761.85|22641.85|10
1637739150000|2021-11-24 07:32:30|22763.45|22643.45|22764.6|22644.6|22764.6|22644.6|22763.14|22643.14|9
1637739160000|2021-11-24 07:32:40|22765.02|22645.02|22756.1|22636.1|22765.02|22645.02|22756.01|22636.01|10
1637739170000|2021-11-24 07:32:50|22755.15|22635.15|22753.58|22633.58|22755.56|22635.56|22753.58|22633.58|10
1637739180000|2021-11-24 07:33:00|22753.52|22633.52|22750.88|22630.88|22753.52|22633.52|22750.88|22630.88|10
1637739190000|2021-11-24 07:33:10|22750.25|22630.25|22744.6|22624.6|22750.25|22630.25|22744.6|22624.6|10
1637739200000|2021-11-24 07:33:20|22744.5|22624.5|22741.42|22621.42|22744.5|22624.5|22741.13|22621.13|10
1637739210000|2021-11-24 07:33:30|22741.73|22621.73|22741.2|22621.2|22742.06|22622.06|22740.72|22620.72|10
1637739220000|2021-11-24 07:33:40|22742.11|22622.11|22742.08|22622.08|22742.14|22622.14|22741.54|22621.54|10
1637739230000|2021-11-24 07:33:50|22742.21|22622.21|22743.01|22623.01|22743.15|22623.15|22741.49|22621.49|10
1637739240000|2021-11-24 07:34:00|22743.07|22623.07|22743.78|22623.78|22743.82|22623.82|22742.53|22622.53|9
1637739250000|2021-11-24 07:34:10|22743.81|22623.81|22750.26|22630.26|22750.26|22630.26|22743.81|22623.81|8
1637739260000|2021-11-24 07:34:20|22750.08|22630.08|22750.76|22630.76|22751.05|22631.05|22749.45|22629.45|10
1637739270000|2021-11-24 07:34:30|22750.88|22630.88|22750.75|22630.75|22750.88|22630.88|22749.99|22629.99|10
1637739280000|2021-11-24 07:34:40|22750.91|22630.91|22751.31|22631.31|22752.21|22632.21|22750.41|22630.41|10
1637739290000|2021-11-24 07:34:50|22751.01|22631.01|22753.79|22633.79|22753.79|22633.79|22751.01|22631.01|9
1637739300000|2021-11-24 07:35:00|22753.32|22633.32|22758.65|22638.65|22758.65|22638.65|22753.26|22633.26|10
1637739310000|2021-11-24 07:35:10|22758.15|22638.15|22759.67|22639.67|22759.67|22639.67|22757.74|22637.74|10
1637739320000|2021-11-24 07:35:20|22759.63|22639.63|22759.74|22639.74|22760.04|22640.04|22758.56|22638.56|10
1637739330000|2021-11-24 07:35:30|22759.94|22639.94|22763.98|22643.98|22763.98|22643.98|22759.94|22639.94|9
1637739340000|2021-11-24 07:35:40|22764.29|22644.29|22767.74|22647.74|22767.74|22647.74|22763.61|22643.61|10
1637739350000|2021-11-24 07:35:50|22770.22|22650.22|22772.95|22652.95|22772.99|22652.99|22769.5|22649.5|10
1637739360000|2021-11-24 07:36:00|22772.72|22652.72|22767.8|22647.8|22772.89|22652.89|22767.8|22647.8|10
1637739370000|2021-11-24 07:36:10|22766.92|22646.92|22763.14|22643.14|22766.92|22646.92|22763.14|22643.14|10
1637739380000|2021-11-24 07:36:20|22762.08|22642.08|22758.26|22638.26|22762.08|22642.08|22758.26|22638.26|9
1637739390000|2021-11-24 07:36:30|22758.33|22638.33|22753.63|22633.63|22758.33|22638.33|22753.63|22633.63|10
1637739400000|2021-11-24 07:36:40|22753.64|22633.64|22750.58|22630.58|22753.64|22633.64|22750.58|22630.58|10
1637739410000|2021-11-24 07:36:50|22750.43|22630.43|22751.04|22631.04|22751.04|22631.04|22749.89|22629.89|10
1637739420000|2021-11-24 07:37:00|22749.47|22629.47|22745.73|22625.73|22749.93|22629.93|22745.73|22625.73|10
1637739430000|2021-11-24 07:37:10|22745.56|22625.56|22743.6|22623.6|22745.56|22625.56|22743.31|22623.31|9
1637739440000|2021-11-24 07:37:20|22743.11|22623.11|22743.22|22623.22|22743.29|22623.29|22742.28|22622.28|10
1637739450000|2021-11-24 07:37:30|22743.09|22623.09|22744.73|22624.73|22744.73|22624.73|22743.09|22623.09|10
1637739460000|2021-11-24 07:37:40|22744.27|22624.27|22744.16|22624.16|22745.87|22625.87|22744.16|22624.16|10
1637739470000|2021-11-24 07:37:50|22743.45|22623.45|22737.92|22617.92|22743.75|22623.75|22737.92|22617.92|10
1637739480000|2021-11-24 07:38:00|22737.01|22617.01|22733.29|22613.29|22737.39|22617.39|22733.29|22613.29|10
1637739490000|2021-11-24 07:38:10|22733.5|22613.5|22731.84|22611.84|22733.75|22613.75|22731.84|22611.84|10
1637739500000|2021-11-24 07:38:20|22731.91|22611.91|22727.35|22607.35|22731.91|22611.91|22727.35|22607.35|10
1637739510000|2021-11-24 07:38:30|22727.51|22607.51|22727.92|22607.92|22727.92|22607.92|22726.87|22606.87|10
1637739520000|2021-11-24 07:38:40|22727.79|22607.79|22727.87|22607.87|22730.02|22610.02|22727.79|22607.79|10
1637739530000|2021-11-24 07:38:50|22725.89|22605.89|22724.33|22604.33|22725.89|22605.89|22723.34|22603.34|9
1637739540000|2021-11-24 07:39:00|22724.49|22604.49|22723.01|22603.01|22724.49|22604.49|22722.49|22602.49|10
1637739550000|2021-11-24 07:39:10|22722.34|22602.34|22719.64|22599.64|22722.34|22602.34|22719.64|22599.64|10
1637739560000|2021-11-24 07:39:20|22720.61|22600.61|22720.88|22600.88|22720.97|22600.97|22720.26|22600.26|10
1637739570000|2021-11-24 07:39:30|22721.78|22601.78|22726.86|22606.86|22727.7|22607.7|22721.75|22601.75|10
1637739580000|2021-11-24 07:39:40|22727.87|22607.87|22732.74|22612.74|22732.74|22612.74|22727.55|22607.55|10
1637739590000|2021-11-24 07:39:50|22732.78|22612.78|22736.07|22616.07|22736.07|22616.07|22732.78|22612.78|10
1637739600000|2021-11-24 07:40:00|22736.28|22616.28|22740.47|22620.47|22740.48|22620.48|22735.7|22615.7|10
1637739610000|2021-11-24 07:40:10|22741.28|22621.28|22744.19|22624.19|22744.19|22624.19|22741.28|22621.28|10
1637739620000|2021-11-24 07:40:20|22744.93|22624.93|22747.35|22627.35|22747.35|22627.35|22744.93|22624.93|9
1637739630000|2021-11-24 07:40:30|22747.3|22627.3|22750.4|22630.4|22750.4|22630.4|22747.3|22627.3|10
1637739640000|2021-11-24 07:40:40|22749.61|22629.61|22752.45|22632.45|22753.99|22633.99|22749.2|22629.2|10
1637739650000|2021-11-24 07:40:50|22752.9|22632.9|22757.73|22637.73|22757.73|22637.73|22752.9|22632.9|10
1637739660000|2021-11-24 07:41:00|22758.17|22638.17|22764.76|22644.76|22764.76|22644.76|22757.97|22637.97|10
1637739670000|2021-11-24 07:41:10|22764.78|22644.78|22764.75|22644.75|22764.87|22644.87|22763.9|22643.9|10
1637739680000|2021-11-24 07:41:20|22765.13|22645.13|22765.93|22645.93|22766.65|22646.65|22765.13|22645.13|10
1637739690000|2021-11-24 07:41:30|22765.73|22645.73|22767.66|22647.66|22767.66|22647.66|22765.38|22645.38|10
1637739700000|2021-11-24 07:41:40|22767.68|22647.68|22771.52|22651.52|22772.03|22652.03|22767.68|22647.68|10
1637739710000|2021-11-24 07:41:50|22771.63|22651.63|22774.72|22654.72|22774.72|22654.72|22771.63|22651.63|10
1637739720000|2021-11-24 07:42:00|22775.32|22655.32|22776.67|22656.67|22776.67|22656.67|22774.33|22654.33|9
1637739730000|2021-11-24 07:42:10|22776.53|22656.53|22777.02|22657.02|22777.42|22657.42|22775.98|22655.98|10
1637739740000|2021-11-24 07:42:20|22776.91|22656.91|22774.77|22654.77|22777.27|22657.27|22774.77|22654.77|10
1637739750000|2021-11-24 07:42:30|22774.3|22654.3|22774.3|22654.3|22775.45|22655.45|22774.09|22654.09|9
1637739760000|2021-11-24 07:42:40|22774.18|22654.18|22773.01|22653.01|22774.21|22654.21|22772.73|22652.73|8
1637739770000|2021-11-24 07:42:50|22773.38|22653.38|22776.2|22656.2|22776.2|22656.2|22773.38|22653.38|9
1637739780000|2021-11-24 07:43:00|22776.6|22656.6|22777.85|22657.85|22777.97|22657.97|22776.6|22656.6|10
1637739790000|2021-11-24 07:43:10|22777.16|22657.16|22780.99|22660.99|22780.99|22660.99|22777.16|22657.16|10
1637739800000|2021-11-24 07:43:20|22779.91|22659.91|22787.31|22667.31|22787.31|22667.31|22779.91|22659.91|10
1637739810000|2021-11-24 07:43:30|22787.35|22667.35|22790.48|22670.48|22790.78|22670.78|22787.35|22667.35|9
1637739820000|2021-11-24 07:43:40|22791.02|22671.02|22787.93|22667.93|22791.02|22671.02|22787.93|22667.93|10
1637739830000|2021-11-24 07:43:50|22787.66|22667.66|22788.3|22668.3|22788.89|22668.89|22787.37|22667.37|9
1637739840000|2021-11-24 07:44:00|22788.02|22668.02|22786.57|22666.57|22788.02|22668.02|22786.39|22666.39|9
1637739850000|2021-11-24 07:44:10|22786.23|22666.23|22784.38|22664.38|22786.23|22666.23|22784.15|22664.15|7
1637739860000|2021-11-24 07:44:20|22785.31|22665.31|22785.53|22665.53|22785.53|22665.53|22785.1|22665.1|5
1637739870000|2021-11-24 07:44:30|22785.43|22665.43|22785.43|22665.43|22786.41|22666.41|22785.43|22665.43|9
1637739880000|2021-11-24 07:44:40|22785.18|22665.18|22787.73|22667.73|22787.73|22667.73|22784.86|22664.86|10
1637739890000|2021-11-24 07:44:50|22787.71|22667.71|22788.02|22668.02|22788.47|22668.47|22787.64|22667.64|9
1637739900000|2021-11-24 07:45:00|22787.76|22667.76|22784.81|22664.81|22787.9|22667.9|22784.81|22664.81|10
1637739910000|2021-11-24 07:45:10|22783.73|22663.73|22777.85|22657.85|22783.73|22663.73|22777.85|22657.85|10
1637739920000|2021-11-24 07:45:20|22778.28|22658.28|22772.33|22652.33|22778.28|22658.28|22772.33|22652.33|10
1637739930000|2021-11-24 07:45:30|22771.98|22651.98|22773.11|22653.11|22773.11|22653.11|22771.98|22651.98|8
1637739940000|2021-11-24 07:45:40|22773.36|22653.36|22772.59|22652.59|22773.36|22653.36|22772.42|22652.42|9
1637739950000|2021-11-24 07:45:50|22771.23|22651.23|22769.91|22649.91|22772.44|22652.44|22769.91|22649.91|9
1637739960000|2021-11-24 07:46:00|22769.23|22649.23|22762.21|22642.21|22769.23|22649.23|22762.21|22642.21|10
1637739970000|2021-11-24 07:46:10|22761.27|22641.27|22749.52|22629.52|22761.27|22641.27|22749.52|22629.52|10
1637739980000|2021-11-24 07:46:20|22748.51|22628.51|22748.23|22628.23|22749.21|22629.21|22747.96|22627.96|10
1637739990000|2021-11-24 07:46:30|22747.84|22627.84|22745.92|22625.92|22747.86|22627.86|22745.92|22625.92|9
1637740000000|2021-11-24 07:46:40|22745.97|22625.97|22744.6|22624.6|22745.97|22625.97|22744.25|22624.25|8
1637740010000|2021-11-24 07:46:50|22745.12|22625.12|22747.71|22627.71|22748.2|22628.2|22744.88|22624.88|10
1637740020000|2021-11-24 07:47:00|22747.81|22627.81|22748.48|22628.48|22749.39|22629.39|22747.81|22627.81|10
1637740030000|2021-11-24 07:47:10|22749.27|22629.27|22751.09|22631.09|22751.09|22631.09|22749.27|22629.27|10
1637740040000|2021-11-24 07:47:20|22751.11|22631.11|22752.59|22632.59|22752.59|22632.59|22750.4|22630.4|9
1637740050000|2021-11-24 07:47:30|22752.67|22632.67|22754.05|22634.05|22754.18|22634.18|22752.29|22632.29|10
1637740060000|2021-11-24 07:47:40|22753.92|22633.92|22752.35|22632.35|22753.97|22633.97|22752.35|22632.35|9
1637740070000|2021-11-24 07:47:50|22752.08|22632.08|22752.12|22632.12|22752.78|22632.78|22751.74|22631.74|9
1637740080000|2021-11-24 07:48:00|22751.96|22631.96|22752.34|22632.34|22752.54|22632.54|22750.77|22630.77|10
1637740090000|2021-11-24 07:48:10|22752.41|22632.41|22751.1|22631.1|22752.41|22632.41|22750.66|22630.66|10
1637740100000|2021-11-24 07:48:20|22751.04|22631.04|22749.23|22629.23|22751.33|22631.33|22748.9|22628.9|10
1637740110000|2021-11-24 07:48:30|22748.98|22628.98|22745.3|22625.3|22748.98|22628.98|22745.3|22625.3|10
1637740120000|2021-11-24 07:48:40|22745.61|22625.61|22744.6|22624.6|22745.61|22625.61|22744.1|22624.1|10
1637740130000|2021-11-24 07:48:50|22744.76|22624.76|22744.7|22624.7|22745.01|22625.01|22743.46|22623.46|10
1637740140000|2021-11-24 07:49:00|22744.65|22624.65|22742.75|22622.75|22744.65|22624.65|22742.5|22622.5|10
1637740150000|2021-11-24 07:49:10|22742.47|22622.47|22740.52|22620.52|22742.91|22622.91|22740.52|22620.52|10
1637740160000|2021-11-24 07:49:20|22740.46|22620.46|22739.62|22619.62|22741.01|22621.01|22739.62|22619.62|10
1637740170000|2021-11-24 07:49:30|22739.47|22619.47|22738.78|22618.78|22739.73|22619.73|22738.72|22618.72|10
1637740180000|2021-11-24 07:49:40|22738.64|22618.64|22734.18|22614.18|22739.13|22619.13|22734.1|22614.1|10
1637740190000|2021-11-24 07:49:50|22734.37|22614.37|22734.24|22614.24|22734.97|22614.97|22733.92|22613.92|10
1637740200000|2021-11-24 07:50:00|22734.1|22614.1|22731.46|22611.46|22734.1|22614.1|22731.46|22611.46|10
1637740210000|2021-11-24 07:50:10|22731.29|22611.29|22730.11|22610.11|22731.65|22611.65|22730.11|22610.11|10
1637740220000|2021-11-24 07:50:20|22730.08|22610.08|22730.73|22610.73|22730.85|22610.85|22728.56|22608.56|10
1637740230000|2021-11-24 07:50:30|22730.71|22610.71|22733.96|22613.96|22733.96|22613.96|22730.71|22610.71|10
1637740240000|2021-11-24 07:50:40|22733.63|22613.63|22736.11|22616.11|22736.11|22616.11|22733.63|22613.63|10
1637740250000|2021-11-24 07:50:50|22736.15|22616.15|22738.03|22618.03|22738.25|22618.25|22736.15|22616.15|9
1637740260000|2021-11-24 07:51:00|22738.71|22618.71|22739.38|22619.38|22740.54|22620.54|22738.71|22618.71|10
1637740270000|2021-11-24 07:51:10|22740.25|22620.25|22738.17|22618.17|22740.42|22620.42|22737.68|22617.68|10
1637740280000|2021-11-24 07:51:20|22738.49|22618.49|22739.71|22619.71|22740.51|22620.51|22738.49|22618.49|9
1637740290000|2021-11-24 07:51:30|22739.82|22619.82|22739.97|22619.97|22740.67|22620.67|22739.76|22619.76|10
1637740300000|2021-11-24 07:51:40|22740.33|22620.33|22742.33|22622.33|22742.33|22622.33|22740.33|22620.33|10
1637740310000|2021-11-24 07:51:50|22742.42|22622.42|22747.42|22627.42|22747.57|22627.57|22742.42|22622.42|9
1637740320000|2021-11-24 07:52:00|22748.03|22628.03|22749.65|22629.65|22749.65|22629.65|22748.01|22628.01|10
1637740330000|2021-11-24 07:52:10|22748.22|22628.22|22748.69|22628.69|22748.75|22628.75|22748.22|22628.22|9
1637740340000|2021-11-24 07:52:20|22748.89|22628.89|22749.15|22629.15|22749.15|22629.15|22748.35|22628.35|10
1637740350000|2021-11-24 07:52:30|22749.21|22629.21|22750.16|22630.16|22750.16|22630.16|22749.21|22629.21|8
1637740360000|2021-11-24 07:52:40|22750.29|22630.29|22751.02|22631.02|22752.29|22632.29|22750.29|22630.29|9
1637740370000|2021-11-24 07:52:50|22750.77|22630.77|22751.89|22631.89|22751.99|22631.99|22750.67|22630.67|9
1637740380000|2021-11-24 07:53:00|22752.18|22632.18|22751.79|22631.79|22752.18|22632.18|22751.73|22631.73|10
1637740390000|2021-11-24 07:53:10|22751.53|22631.53|22749.19|22629.19|22751.53|22631.53|22748.85|22628.85|10
1637740400000|2021-11-24 07:53:20|22751.17|22631.17|22754.29|22634.29|22754.29|22634.29|22751.17|22631.17|10
1637740410000|2021-11-24 07:53:30|22754.36|22634.36|22754.05|22634.05|22755.7|22635.7|22754.05|22634.05|10
1637740420000|2021-11-24 07:53:40|22753.61|22633.61|22747.67|22627.67|22753.61|22633.61|22747.67|22627.67|10
1637740430000|2021-11-24 07:53:50|22747.84|22627.84|22748.3|22628.3|22748.3|22628.3|22747.8|22627.8|10
1637740440000|2021-11-24 07:54:00|22748.41|22628.41|22750.04|22630.04|22750.75|22630.75|22748.41|22628.41|10
1637740450000|2021-11-24 07:54:10|22750.02|22630.02|22748.61|22628.61|22750.02|22630.02|22748.14|22628.14|10
1637740460000|2021-11-24 07:54:20|22748.94|22628.94|22748.77|22628.77|22749.4|22629.4|22748.52|22628.52|9
1637740470000|2021-11-24 07:54:30|22748.6|22628.6|22748.24|22628.24|22749.06|22629.06|22748.02|22628.02|10
1637740480000|2021-11-24 07:54:40|22747.99|22627.99|22747.12|22627.12|22748.23|22628.23|22747.12|22627.12|10
1637740490000|2021-11-24 07:54:50|22746.43|22626.43|22745.36|22625.36|22746.43|22626.43|22745.34|22625.34|10
1637740500000|2021-11-24 07:55:00|22745.49|22625.49|22744.88|22624.88|22746.07|22626.07|22744.81|22624.81|9
1637740510000|2021-11-24 07:55:10|22744.52|22624.52|22740.35|22620.35|22744.52|22624.52|22740.35|22620.35|10
1637740520000|2021-11-24 07:55:20|22739.84|22619.84|22736.18|22616.18|22739.84|22619.84|22736.18|22616.18|10
1637740530000|2021-11-24 07:55:30|22735.15|22615.15|22736.12|22616.12|22736.12|22616.12|22734.68|22614.68|9
1637740540000|2021-11-24 07:55:40|22736.32|22616.32|22736.73|22616.73|22736.73|22616.73|22735.88|22615.88|10
1637740550000|2021-11-24 07:55:50|22736.89|22616.89|22735.57|22615.57|22737.07|22617.07|22735.52|22615.52|9
1637740560000|2021-11-24 07:56:00|22735.44|22615.44|22736.32|22616.32|22736.78|22616.78|22735.14|22615.14|10
1637740570000|2021-11-24 07:56:10|22736.47|22616.47|22737.26|22617.26|22737.68|22617.68|22736.47|22616.47|9
1637740580000|2021-11-24 07:56:20|22737.75|22617.75|22744.23|22624.23|22744.23|22624.23|22737.75|22617.75|10
1637740590000|2021-11-24 07:56:30|22745.26|22625.26|22748.73|22628.73|22748.73|22628.73|22745.26|22625.26|10
1637740600000|2021-11-24 07:56:40|22749.09|22629.09|22749.99|22629.99|22749.99|22629.99|22748.99|22628.99|9
1637740610000|2021-11-24 07:56:50|22749.68|22629.68|22753.72|22633.72|22753.72|22633.72|22749.68|22629.68|10
1637740620000|2021-11-24 07:57:00|22753.63|22633.63|22753.72|22633.72|22753.72|22633.72|22752.77|22632.77|10
1637740630000|2021-11-24 07:57:10|22753.1|22633.1|22753.47|22633.47|22753.91|22633.91|22752.78|22632.78|9
1637740640000|2021-11-24 07:57:20|22752.24|22632.24|22748.36|22628.36|22752.24|22632.24|22748.36|22628.36|10
1637740650000|2021-11-24 07:57:30|22748.28|22628.28|22750.55|22630.55|22750.55|22630.55|22748.18|22628.18|10
1637740660000|2021-11-24 07:57:40|22750.26|22630.26|22751.79|22631.79|22751.82|22631.82|22750.26|22630.26|9
1637740670000|2021-11-24 07:57:50|22751.93|22631.93|22754.01|22634.01|22754.01|22634.01|22751.12|22631.12|10
1637740680000|2021-11-24 07:58:00|22753.9|22633.9|22752.95|22632.95|22754.09|22634.09|22752.63|22632.63|10
1637740690000|2021-11-24 07:58:10|22752.72|22632.72|22753.32|22633.32|22753.48|22633.48|22752.69|22632.69|9
1637740700000|2021-11-24 07:58:20|22753.09|22633.09|22750.75|22630.75|22753.09|22633.09|22750.75|22630.75|10
1637740710000|2021-11-24 07:58:30|22750.58|22630.58|22748.8|22628.8|22750.78|22630.78|22748.68|22628.68|10
1637740720000|2021-11-24 07:58:40|22749|22629|22749.17|22629.17|22750.25|22630.25|22748.79|22628.79|9
1637740730000|2021-11-24 07:58:50|22748.8|22628.8|22749.18|22629.18|22749.58|22629.58|22748.68|22628.68|9
1637740740000|2021-11-24 07:59:00|22750|22630|22751|22631|22751.06|22631.06|22749.75|22629.75|10
1637740750000|2021-11-24 07:59:10|22751.09|22631.09|22754.28|22634.28|22754.28|22634.28|22751.09|22631.09|10
1637740760000|2021-11-24 07:59:20|22754.89|22634.89|22757.09|22637.09|22757.09|22637.09|22754.58|22634.58|10
1637740770000|2021-11-24 07:59:30|22756.79|22636.79|22759.2|22639.2|22760.09|22640.09|22756.79|22636.79|10
1637740780000|2021-11-24 07:59:40|22759.15|22639.15|22758.61|22638.61|22761.97|22641.97|22758.61|22638.61|10
1637740790000|2021-11-24 07:59:50|22758.11|22638.11|22756.94|22636.94|22758.11|22638.11|22756.69|22636.69|10
1637740800000|2021-11-24 08:00:00|22756.51|22636.51|22754.58|22634.58|22756.51|22636.51|22754.1|22634.1|10
1637740810000|2021-11-24 08:00:10|22754.5|22634.5|22754.2|22634.2|22754.9|22634.9|22754.17|22634.17|10
1637740820000|2021-11-24 08:00:20|22754.32|22634.32|22753.14|22633.14|22754.8|22634.8|22753.14|22633.14|10
1637740830000|2021-11-24 08:00:30|22752.96|22632.96|22753.41|22633.41|22753.64|22633.64|22752.66|22632.66|10
1637740840000|2021-11-24 08:00:40|22753.67|22633.67|22752.44|22632.44|22754.22|22634.22|22752.44|22632.44|10
1637740850000|2021-11-24 08:00:50|22751.74|22631.74|22752.64|22632.64|22752.64|22632.64|22751.3|22631.3|10
1637740860000|2021-11-24 08:01:00|22752.21|22632.21|22753.97|22633.97|22754.13|22634.13|22752.04|22632.04|9
1637740870000|2021-11-24 08:01:10|22753.78|22633.78|22754.02|22634.02|22754.84|22634.84|22753.57|22633.57|10
1637740880000|2021-11-24 08:01:20|22754.09|22634.09|22753.94|22633.94|22754.82|22634.82|22753.59|22633.59|10
1637740890000|2021-11-24 08:01:30|22753.52|22633.52|22754.75|22634.75|22755.74|22635.74|22753.52|22633.52|10
1637740900000|2021-11-24 08:01:40|22755.01|22635.01|22763.22|22643.22|22763.22|22643.22|22755.01|22635.01|10
1637740910000|2021-11-24 08:01:50|22763.72|22643.72|22768.47|22648.47|22768.47|22648.47|22763.61|22643.61|10
1637740920000|2021-11-24 08:02:00|22768.08|22648.08|22770.32|22650.32|22770.89|22650.89|22767.74|22647.74|10
1637740930000|2021-11-24 08:02:10|22770|22650|22767.38|22647.38|22770|22650|22767.28|22647.28|10
1637740940000|2021-11-24 08:02:20|22767.52|22647.52|22763.33|22643.33|22768|22648|22763.33|22643.33|10
1637740950000|2021-11-24 08:02:30|22763.12|22643.12|22758.49|22638.49|22763.12|22643.12|22758.49|22638.49|10
1637740960000|2021-11-24 08:02:40|22757.8|22637.8|22751.14|22631.14|22757.8|22637.8|22751.14|22631.14|10
1637740970000|2021-11-24 08:02:50|22750.77|22630.77|22745.2|22625.2|22750.77|22630.77|22745.2|22625.2|10
1637740980000|2021-11-24 08:03:00|22744.22|22624.22|22738.5|22618.5|22744.22|22624.22|22738.5|22618.5|10
1637740990000|2021-11-24 08:03:10|22738.17|22618.17|22733.07|22613.07|22738.17|22618.17|22733.07|22613.07|10
1637741000000|2021-11-24 08:03:20|22732.44|22612.44|22730.52|22610.52|22732.44|22612.44|22730.33|22610.33|10
1637741010000|2021-11-24 08:03:30|22730.3|22610.3|22733.46|22613.46|22733.46|22613.46|22730.25|22610.25|10
1637741020000|2021-11-24 08:03:40|22733.41|22613.41|22731.62|22611.62|22733.89|22613.89|22731.62|22611.62|10
1637741030000|2021-11-24 08:03:50|22731.49|22611.49|22730.84|22610.84|22731.49|22611.49|22730.63|22610.63|10
1637741040000|2021-11-24 08:04:00|22730.68|22610.68|22729.31|22609.31|22730.68|22610.68|22728.87|22608.87|10
1637741050000|2021-11-24 08:04:10|22729.42|22609.42|22729.93|22609.93|22730.05|22610.05|22728.81|22608.81|10
1637741060000|2021-11-24 08:04:20|22729.94|22609.94|22729.87|22609.87|22729.94|22609.94|22729.09|22609.09|10
1637741070000|2021-11-24 08:04:30|22729.3|22609.3|22728.59|22608.59|22729.36|22609.36|22727.99|22607.99|10
1637741080000|2021-11-24 08:04:40|22728.88|22608.88|22729.6|22609.6|22729.92|22609.92|22728.56|22608.56|10
1637741090000|2021-11-24 08:04:50|22729.55|22609.55|22734.19|22614.19|22734.19|22614.19|22729.55|22609.55|8
1637741590000|2021-11-24 08:13:10|22731.28|22611.28|22727.32|22607.32|22731.28|22611.28|22727.32|22607.32|4
1637741600000|2021-11-24 08:13:20|22727.05|22607.05|22727.19|22607.19|22727.48|22607.48|22726.78|22606.78|10
1637741610000|2021-11-24 08:13:30|22727.24|22607.24|22726.93|22606.93|22728.23|22608.23|22726.93|22606.93|10
1637741620000|2021-11-24 08:13:40|22727.29|22607.29|22725.09|22605.09|22727.29|22607.29|22725.09|22605.09|9
1637741630000|2021-11-24 08:13:50|22724.93|22604.93|22726.77|22606.77|22728.01|22608.01|22724.93|22604.93|10
1637741640000|2021-11-24 08:14:00|22726.79|22606.79|22725.29|22605.29|22727.02|22607.02|22725.29|22605.29|9
1637741650000|2021-11-24 08:14:10|22725.71|22605.71|22727.6|22607.6|22727.6|22607.6|22725.71|22605.71|9
1637741660000|2021-11-24 08:14:20|22727.27|22607.27|22727.97|22607.97|22728.19|22608.19|22726.65|22606.65|9
1637741670000|2021-11-24 08:14:30|22727.68|22607.68|22725.43|22605.43|22727.99|22607.99|22725.43|22605.43|10
1637741680000|2021-11-24 08:14:40|22725.74|22605.74|22726.55|22606.55|22726.55|22606.55|22725.72|22605.72|10
1637741690000|2021-11-24 08:14:50|22726.34|22606.34|22726.45|22606.45|22726.88|22606.88|22726.31|22606.31|9
1637741700000|2021-11-24 08:15:00|22726.41|22606.41|22725.97|22605.97|22726.89|22606.89|22725.67|22605.67|10
1637741710000|2021-11-24 08:15:10|22726.43|22606.43|22729.86|22609.86|22730.33|22610.33|22726.27|22606.27|10
1637741720000|2021-11-24 08:15:20|22729.03|22609.03|22731.63|22611.63|22731.75|22611.75|22728.67|22608.67|10
1637741730000|2021-11-24 08:15:30|22731.54|22611.54|22734.14|22614.14|22734.14|22614.14|22731.47|22611.47|10
1637741740000|2021-11-24 08:15:40|22734.64|22614.64|22741.54|22621.54|22741.54|22621.54|22734.64|22614.64|8
1637741750000|2021-11-24 08:15:50|22742.98|22622.98|22739.28|22619.28|22742.98|22622.98|22739.28|22619.28|10
1637741760000|2021-11-24 08:16:00|22739.23|22619.23|22739.89|22619.89|22740.68|22620.68|22738.83|22618.83|9
1637741770000|2021-11-24 08:16:10|22740.03|22620.03|22738.18|22618.18|22740.03|22620.03|22738.18|22618.18|10
1637741780000|2021-11-24 08:16:20|22738.46|22618.46|22735.06|22615.06|22738.46|22618.46|22735.06|22615.06|10
1637741790000|2021-11-24 08:16:30|22734.91|22614.91|22731.9|22611.9|22734.91|22614.91|22731.9|22611.9|10
1637741800000|2021-11-24 08:16:40|22731.53|22611.53|22731.19|22611.19|22731.97|22611.97|22730|22610|9
1637741810000|2021-11-24 08:16:50|22731.3|22611.3|22735.27|22615.27|22735.27|22615.27|22730.63|22610.63|10
1637741820000|2021-11-24 08:17:00|22735.08|22615.08|22736.2|22616.2|22736.21|22616.21|22734.62|22614.62|10
1637741830000|2021-11-24 08:17:10|22736.53|22616.53|22738.58|22618.58|22738.58|22618.58|22736.53|22616.53|9
1637741840000|2021-11-24 08:17:20|22738.05|22618.05|22737.83|22617.83|22739.22|22619.22|22737.83|22617.83|10
1637741850000|2021-11-24 08:17:30|22737.74|22617.74|22738.02|22618.02|22738.54|22618.54|22737.24|22617.24|10
1637741860000|2021-11-24 08:17:40|22737.93|22617.93|22739.62|22619.62|22739.62|22619.62|22737.93|22617.93|10
1637741870000|2021-11-24 08:17:50|22739.63|22619.63|22739.42|22619.42|22739.88|22619.88|22738.95|22618.95|9
1637741880000|2021-11-24 08:18:00|22739.33|22619.33|22740.71|22620.71|22740.71|22620.71|22738.82|22618.82|10
1637741890000|2021-11-24 08:18:10|22741.03|22621.03|22741.86|22621.86|22742.18|22622.18|22740.8|22620.8|10
1637741900000|2021-11-24 08:18:20|22742.24|22622.24|22744.7|22624.7|22744.7|22624.7|22742.1|22622.1|10
1637741910000|2021-11-24 08:18:30|22744.25|22624.25|22746.79|22626.79|22746.83|22626.83|22744.25|22624.25|10
1637741920000|2021-11-24 08:18:40|22747.17|22627.17|22748.29|22628.29|22748.35|22628.35|22747.17|22627.17|10
1637741930000|2021-11-24 08:18:50|22748.35|22628.35|22749.05|22629.05|22749.22|22629.22|22747.62|22627.62|9
1637741940000|2021-11-24 08:19:00|22749.39|22629.39|22748.47|22628.47|22749.39|22629.39|22748.24|22628.24|10
1637741950000|2021-11-24 08:19:10|22748.83|22628.83|22750.39|22630.39|22750.46|22630.46|22748.83|22628.83|10
1637741960000|2021-11-24 08:19:20|22751.08|22631.08|22755.05|22635.05|22755.05|22635.05|22751.08|22631.08|10
1637741970000|2021-11-24 08:19:30|22754.99|22634.99|22756.52|22636.52|22756.85|22636.85|22754.99|22634.99|9
1637741980000|2021-11-24 08:19:40|22756.79|22636.79|22760.24|22640.24|22760.24|22640.24|22756.14|22636.14|10
1637741990000|2021-11-24 08:19:50|22760.38|22640.38|22762.85|22642.85|22763.02|22643.02|22760.38|22640.38|10
1637742000000|2021-11-24 08:20:00|22762.82|22642.82|22762.6|22642.6|22762.82|22642.82|22761.85|22641.85|10
1637742010000|2021-11-24 08:20:10|22762.32|22642.32|22758.96|22638.96|22762.32|22642.32|22758.96|22638.96|10
1637742020000|2021-11-24 08:20:20|22758.93|22638.93|22752.22|22632.22|22758.93|22638.93|22752.22|22632.22|10
1637742030000|2021-11-24 08:20:30|22754.1|22634.1|22751.84|22631.84|22754.1|22634.1|22751.53|22631.53|9
1637742040000|2021-11-24 08:20:40|22751.91|22631.91|22754.12|22634.12|22754.12|22634.12|22751.46|22631.46|10
1637742050000|2021-11-24 08:20:50|22754.37|22634.37|22754.72|22634.72|22755.38|22635.38|22752.88|22632.88|10
1637742060000|2021-11-24 08:21:00|22755.06|22635.06|22754.6|22634.6|22755.06|22635.06|22754.54|22634.54|9
1637742070000|2021-11-24 08:21:10|22754.86|22634.86|22755.03|22635.03|22755.17|22635.17|22754.47|22634.47|10
1637742080000|2021-11-24 08:21:20|22755.51|22635.51|22756.91|22636.91|22756.91|22636.91|22755.51|22635.51|9
1637742090000|2021-11-24 08:21:30|22756.8|22636.8|22757.98|22637.98|22758.27|22638.27|22756.38|22636.38|10
1637742100000|2021-11-24 08:21:40|22758.11|22638.11|22758.09|22638.09|22758.93|22638.93|22757.04|22637.04|10
1637742110000|2021-11-24 08:21:50|22758.43|22638.43|22760.15|22640.15|22760.15|22640.15|22758.43|22638.43|10
1637742120000|2021-11-24 08:22:00|22759.28|22639.28|22762.93|22642.93|22762.93|22642.93|22759.28|22639.28|10
1637742130000|2021-11-24 08:22:10|22762.96|22642.96|22763.89|22643.89|22763.94|22643.94|22762.96|22642.96|10
1637742140000|2021-11-24 08:22:20|22763.71|22643.71|22765.39|22645.39|22765.39|22645.39|22763.71|22643.71|10
1637742150000|2021-11-24 08:22:30|22765.36|22645.36|22764.84|22644.84|22765.36|22645.36|22764.62|22644.62|10
1637742160000|2021-11-24 08:22:40|22764.69|22644.69|22765.96|22645.96|22766.11|22646.11|22764.48|22644.48|10
1637742170000|2021-11-24 08:22:50|22766.24|22646.24|22762.94|22642.94|22766.24|22646.24|22762.94|22642.94|9
1637742180000|2021-11-24 08:23:00|22762.84|22642.84|22762.33|22642.33|22762.84|22642.84|22762.16|22642.16|9
1637742190000|2021-11-24 08:23:10|22762.2|22642.2|22759.12|22639.12|22762.2|22642.2|22758.99|22638.99|9
1637742200000|2021-11-24 08:23:20|22759.14|22639.14|22758.75|22638.75|22759.18|22639.18|22758.5|22638.5|10
1637742210000|2021-11-24 08:23:30|22758.59|22638.59|22760.02|22640.02|22760.02|22640.02|22758.59|22638.59|10
1637742220000|2021-11-24 08:23:40|22761.43|22641.43|22764.24|22644.24|22764.24|22644.24|22761.43|22641.43|10
1637742230000|2021-11-24 08:23:50|22765.55|22645.55|22769.23|22649.23|22769.23|22649.23|22765.22|22645.22|10
1637742240000|2021-11-24 08:24:00|22769.18|22649.18|22768.83|22648.83|22770.72|22650.72|22768.83|22648.83|10
1637742250000|2021-11-24 08:24:10|22769.03|22649.03|22767.1|22647.1|22769.12|22649.12|22767.1|22647.1|10
1637742260000|2021-11-24 08:24:20|22767.13|22647.13|22766.18|22646.18|22767.13|22647.13|22765.71|22645.71|9
1637742270000|2021-11-24 08:24:30|22766.38|22646.38|22766.37|22646.37|22766.42|22646.42|22765.62|22645.62|10
1637742280000|2021-11-24 08:24:40|22766.97|22646.97|22772.52|22652.52|22772.52|22652.52|22766.97|22646.97|9
1637742290000|2021-11-24 08:24:50|22772.33|22652.33|22776.04|22656.04|22776.04|22656.04|22771.98|22651.98|10
1637742300000|2021-11-24 08:25:00|22776.47|22656.47|22777.57|22657.57|22777.83|22657.83|22775.55|22655.55|10
1637742310000|2021-11-24 08:25:10|22777.56|22657.56|22777.61|22657.61|22778.71|22658.71|22776.9|22656.9|10
1637742320000|2021-11-24 08:25:20|22777.56|22657.56|22778.51|22658.51|22778.51|22658.51|22776.97|22656.97|10
1637742330000|2021-11-24 08:25:30|22777.96|22657.96|22772.56|22652.56|22777.96|22657.96|22772.56|22652.56|10
1637742340000|2021-11-24 08:25:40|22772.34|22652.34|22773.33|22653.33|22773.8|22653.8|22772.24|22652.24|10
1637742350000|2021-11-24 08:25:50|22773.16|22653.16|22773.95|22653.95|22774.84|22654.84|22773.16|22653.16|9
1637742360000|2021-11-24 08:26:00|22774.76|22654.76|22777.59|22657.59|22777.59|22657.59|22774.76|22654.76|10
1637742370000|2021-11-24 08:26:10|22777.52|22657.52|22779.39|22659.39|22779.39|22659.39|22777.52|22657.52|10
1637742380000|2021-11-24 08:26:20|22779.52|22659.52|22784.98|22664.98|22784.98|22664.98|22779.52|22659.52|10
1637742390000|2021-11-24 08:26:30|22785.4|22665.4|22786.79|22666.79|22786.79|22666.79|22785.4|22665.4|10
1637742400000|2021-11-24 08:26:40|22785.76|22665.76|22787.54|22667.54|22787.56|22667.56|22785.66|22665.66|9
1637742410000|2021-11-24 08:26:50|22787.73|22667.73|22790.02|22670.02|22790.46|22670.46|22787.71|22667.71|10
1637742420000|2021-11-24 08:27:00|22789.45|22669.45|22786.98|22666.98|22789.45|22669.45|22786.98|22666.98|10
1637742430000|2021-11-24 08:27:10|22788.22|22668.22|22791.22|22671.22|22791.22|22671.22|22788.09|22668.09|10
1637742440000|2021-11-24 08:27:20|22791.37|22671.37|22793.25|22673.25|22794.35|22674.35|22791.37|22671.37|9
1637742450000|2021-11-24 08:27:30|22793.26|22673.26|22795.22|22675.22|22795.22|22675.22|22793.26|22673.26|9
1637742460000|2021-11-24 08:27:40|22795.37|22675.37|22797.77|22677.77|22798.56|22678.56|22795.37|22675.37|10
1637742470000|2021-11-24 08:27:50|22797.63|22677.63|22802.18|22682.18|22802.18|22682.18|22797.63|22677.63|10
1637742480000|2021-11-24 08:28:00|22803.3|22683.3|22807.05|22687.05|22807.05|22687.05|22803.3|22683.3|10
1637742490000|2021-11-24 08:28:10|22807.11|22687.11|22806.82|22686.82|22809.83|22689.83|22806.58|22686.58|10
1637742500000|2021-11-24 08:28:20|22806.69|22686.69|22808.18|22688.18|22808.18|22688.18|22805.49|22685.49|10
1637742510000|2021-11-24 08:28:30|22807.46|22687.46|22808.5|22688.5|22809.34|22689.34|22806.87|22686.87|10
1637742520000|2021-11-24 08:28:40|22809.16|22689.16|22809.87|22689.87|22811.04|22691.04|22809.16|22689.16|10
1637742530000|2021-11-24 08:28:50|22811.51|22691.51|22813.02|22693.02|22813.82|22693.82|22811.27|22691.27|10
1637742540000|2021-11-24 08:29:00|22813.01|22693.01|22813.14|22693.14|22814.81|22694.81|22813.01|22693.01|9
1637742550000|2021-11-24 08:29:10|22813.31|22693.31|22814.94|22694.94|22814.94|22694.94|22813.31|22693.31|10
1637742560000|2021-11-24 08:29:20|22815.42|22695.42|22814.13|22694.13|22815.89|22695.89|22814.13|22694.13|10
1637742570000|2021-11-24 08:29:30|22813.99|22693.99|22814.66|22694.66|22815.32|22695.32|22813.99|22693.99|10
1637742580000|2021-11-24 08:29:40|22814.46|22694.46|22813.62|22693.62|22815.42|22695.42|22812.83|22692.83|10
1637742590000|2021-11-24 08:29:50|22813.34|22693.34|22815.06|22695.06|22815.2|22695.2|22813.1|22693.1|10
1637742600000|2021-11-24 08:30:00|22815.2|22695.2|22820.44|22700.44|22820.44|22700.44|22815.2|22695.2|10
1637742610000|2021-11-24 08:30:10|22820.92|22700.92|22821.14|22701.14|22822.27|22702.27|22820.92|22700.92|10
1637742620000|2021-11-24 08:30:20|22820.79|22700.79|22819.2|22699.2|22820.79|22700.79|22819.2|22699.2|10
1637742630000|2021-11-24 08:30:30|22819.51|22699.51|22811.86|22691.86|22819.51|22699.51|22811.86|22691.86|9
1637742640000|2021-11-24 08:30:40|22810.32|22690.32|22808.92|22688.92|22810.94|22690.94|22808.47|22688.47|10
1637742650000|2021-11-24 08:30:50|22809.18|22689.18|22811.36|22691.36|22812.07|22692.07|22809.18|22689.18|10
1637742660000|2021-11-24 08:31:00|22811.59|22691.59|22809.44|22689.44|22811.86|22691.86|22809.44|22689.44|10
1637742670000|2021-11-24 08:31:10|22809.07|22689.07|22814.37|22694.37|22814.37|22694.37|22809.07|22689.07|10
1637742680000|2021-11-24 08:31:20|22814.48|22694.48|22822.38|22702.38|22822.67|22702.67|22814.48|22694.48|10
1637742690000|2021-11-24 08:31:30|22823.3|22703.3|22832.7|22712.7|22832.7|22712.7|22822.59|22702.59|10
1637742700000|2021-11-24 08:31:40|22834.23|22714.23|22845.43|22725.43|22845.43|22725.43|22833.53|22713.53|10
1637742710000|2021-11-24 08:31:50|22844.89|22724.89|22852.78|22732.78|22852.78|22732.78|22844.86|22724.86|10
1637742720000|2021-11-24 08:32:00|22854.76|22734.76|22866.26|22746.26|22866.44|22746.44|22854.76|22734.76|10
1637742730000|2021-11-24 08:32:10|22866.23|22746.23|22870.03|22750.03|22870.03|22750.03|22866.23|22746.23|10
1637742740000|2021-11-24 08:32:20|22870.12|22750.12|22878.56|22758.56|22878.56|22758.56|22870.12|22750.12|9
1637742750000|2021-11-24 08:32:30|22880.38|22760.38|22891.08|22771.08|22891.08|22771.08|22880.38|22760.38|10
1637742760000|2021-11-24 08:32:40|22892.34|22772.34|22896.65|22776.65|22896.65|22776.65|22891.43|22771.43|10
1637742770000|2021-11-24 08:32:50|22898.89|22778.89|22929.72|22809.72|22929.72|22809.72|22898.89|22778.89|10
1637742780000|2021-11-24 08:33:00|22932.37|22812.37|22959.45|22839.45|22959.86|22839.86|22932.37|22812.37|10
1637742790000|2021-11-24 08:33:10|22960.61|22840.61|22992.3|22872.3|22992.3|22872.3|22960.61|22840.61|10
1637742800000|2021-11-24 08:33:20|22992.19|22872.19|23020.65|22900.65|23020.65|22900.65|22992.09|22872.09|10
1637742810000|2021-11-24 08:33:30|23023.51|22903.51|23023.86|22903.86|23027.42|22907.42|23023.37|22903.37|10
1637742820000|2021-11-24 08:33:40|23021.96|22901.96|23021.98|22901.98|23023.28|22903.28|23020.97|22900.97|10
1637742830000|2021-11-24 08:33:50|23021.67|22901.67|23032.74|22912.74|23033.38|22913.38|23021.67|22901.67|10
1637742840000|2021-11-24 08:34:00|23036.06|22916.06|23028.91|22908.91|23037.23|22917.23|23028.91|22908.91|10
1637742850000|2021-11-24 08:34:10|23026.91|22906.91|23020.05|22900.05|23027.5|22907.5|23020.05|22900.05|10
1637742860000|2021-11-24 08:34:20|23020.04|22900.04|23018.25|22898.25|23022.73|22902.73|23018.25|22898.25|10
1637742870000|2021-11-24 08:34:30|23017.6|22897.6|23003.17|22883.17|23017.6|22897.6|23003.17|22883.17|10
1637742880000|2021-11-24 08:34:40|23003.33|22883.33|23002.34|22882.34|23003.33|22883.33|23000.84|22880.84|10
1637742890000|2021-11-24 08:34:50|23002.3|22882.3|23000.01|22880.01|23002.3|22882.3|22997.77|22877.77|10
1637742900000|2021-11-24 08:35:00|23000.93|22880.93|23000.7|22880.7|23002.1|22882.1|22999.16|22879.16|10
1637742910000|2021-11-24 08:35:10|23000.27|22880.27|22984.12|22864.12|23000.27|22880.27|22984.12|22864.12|10
1637742920000|2021-11-24 08:35:20|22983.27|22863.27|22980.01|22860.01|22983.27|22863.27|22978.78|22858.78|10
1637742930000|2021-11-24 08:35:30|22981.23|22861.23|22982.93|22862.93|22983.33|22863.33|22981.23|22861.23|10
1637742940000|2021-11-24 08:35:40|22983.29|22863.29|22975.15|22855.15|22983.29|22863.29|22975.15|22855.15|10
1637742950000|2021-11-24 08:35:50|22973.78|22853.78|22965.54|22845.54|22973.93|22853.93|22965.54|22845.54|10
1637742960000|2021-11-24 08:36:00|22966.33|22846.33|22963.67|22843.67|22966.33|22846.33|22962.74|22842.74|10
1637742970000|2021-11-24 08:36:10|22962.93|22842.93|22949.97|22829.97|22964.15|22844.15|22949.97|22829.97|10
1637742980000|2021-11-24 08:36:20|22946.58|22826.58|22937.51|22817.51|22946.58|22826.58|22936.6|22816.6|10
1637742990000|2021-11-24 08:36:30|22936.89|22816.89|22934.45|22814.45|22938.23|22818.23|22934.45|22814.45|10
1637743000000|2021-11-24 08:36:40|22934.43|22814.43|22916.62|22796.62|22934.43|22814.43|22916.62|22796.62|9
1637743010000|2021-11-24 08:36:50|22915.04|22795.04|22913.75|22793.75|22915.04|22795.04|22911.11|22791.11|10
1637743020000|2021-11-24 08:37:00|22913.66|22793.66|22909.98|22789.98|22913.67|22793.67|22909.98|22789.98|10
1637743030000|2021-11-24 08:37:10|22912.51|22792.51|22919.72|22799.72|22919.72|22799.72|22912.51|22792.51|10
1637743040000|2021-11-24 08:37:20|22920.86|22800.86|22925.78|22805.78|22926.24|22806.24|22920.86|22800.86|10
1637743050000|2021-11-24 08:37:30|22926.17|22806.17|22927.46|22807.46|22927.46|22807.46|22922.86|22802.86|10
1637743060000|2021-11-24 08:37:40|22927.02|22807.02|22926.39|22806.39|22927.87|22807.87|22926.39|22806.39|10
1637743070000|2021-11-24 08:37:50|22926.56|22806.56|22923.07|22803.07|22926.56|22806.56|22923.01|22803.01|10
1637743080000|2021-11-24 08:38:00|22922.64|22802.64|22922.93|22802.93|22922.93|22802.93|22921.59|22801.59|8
1637743090000|2021-11-24 08:38:10|22926.02|22806.02|22928.9|22808.9|22928.9|22808.9|22926.02|22806.02|10
1637743100000|2021-11-24 08:38:20|22928.83|22808.83|22928.08|22808.08|22929.22|22809.22|22927.72|22807.72|10
1637743110000|2021-11-24 08:38:30|22927.65|22807.65|22928.18|22808.18|22928.77|22808.77|22927.65|22807.65|10
1637743120000|2021-11-24 08:38:40|22928.31|22808.31|22929.26|22809.26|22929.44|22809.44|22927.95|22807.95|10
1637743130000|2021-11-24 08:38:50|22928.64|22808.64|22922.86|22802.86|22928.88|22808.88|22922.86|22802.86|10
1637743140000|2021-11-24 08:39:00|22921.58|22801.58|22915.47|22795.47|22921.58|22801.58|22915.47|22795.47|10
1637743150000|2021-11-24 08:39:10|22914.56|22794.56|22910.79|22790.79|22914.56|22794.56|22910.79|22790.79|10
1637743160000|2021-11-24 08:39:20|22911.5|22791.5|22912.64|22792.64|22913.93|22793.93|22911.5|22791.5|9
1637743170000|2021-11-24 08:39:30|22912.77|22792.77|22919.53|22799.53|22919.53|22799.53|22912.77|22792.77|10
1637743180000|2021-11-24 08:39:40|22922.43|22802.43|22929.88|22809.88|22929.88|22809.88|22922.43|22802.43|10
1637743190000|2021-11-24 08:39:50|22929.91|22809.91|22931.77|22811.77|22931.77|22811.77|22929.91|22809.91|10
1637743200000|2021-11-24 08:40:00|22930.46|22810.46|22929.79|22809.79|22932.26|22812.26|22929.79|22809.79|10
1637743210000|2021-11-24 08:40:10|22929.23|22809.23|22931.75|22811.75|22931.75|22811.75|22929.2|22809.2|10
1637743220000|2021-11-24 08:40:20|22931.7|22811.7|22931.2|22811.2|22931.94|22811.94|22930.84|22810.84|10
1637743230000|2021-11-24 08:40:30|22932.3|22812.3|22928.73|22808.73|22932.3|22812.3|22927.99|22807.99|10
1637743240000|2021-11-24 08:40:40|22927.98|22807.98|22914.73|22794.73|22927.98|22807.98|22914.34|22794.34|10
1637743250000|2021-11-24 08:40:50|22909.92|22789.92|22904.07|22784.07|22909.92|22789.92|22903.91|22783.91|10
1637743260000|2021-11-24 08:41:00|22904.2|22784.2|22906.68|22786.68|22906.85|22786.85|22904.2|22784.2|9
1637743270000|2021-11-24 08:41:10|22907.05|22787.05|22899.56|22779.56|22907.17|22787.17|22899.56|22779.56|10
1637743280000|2021-11-24 08:41:20|22896.44|22776.44|22893.1|22773.1|22896.44|22776.44|22893.1|22773.1|10
1637743290000|2021-11-24 08:41:30|22892.99|22772.99|22894.12|22774.12|22894.33|22774.33|22892.99|22772.99|10
1637743300000|2021-11-24 08:41:40|22893.83|22773.83|22894.33|22774.33|22894.33|22774.33|22891.87|22771.87|10
1637743310000|2021-11-24 08:41:50|22894.17|22774.17|22899.43|22779.43|22899.43|22779.43|22894.17|22774.17|10
1637743320000|2021-11-24 08:42:00|22899.64|22779.64|22901.35|22781.35|22902.93|22782.93|22899.64|22779.64|9
1637743330000|2021-11-24 08:42:10|22900.9|22780.9|22900.14|22780.14|22901.36|22781.36|22898.69|22778.69|10
1637743340000|2021-11-24 08:42:20|22900.91|22780.91|22903.48|22783.48|22903.58|22783.58|22900.91|22780.91|9
1637743350000|2021-11-24 08:42:30|22903.5|22783.5|22902.53|22782.53|22903.5|22783.5|22902.31|22782.31|10
1637743360000|2021-11-24 08:42:40|22902.6|22782.6|22901.95|22781.95|22903.45|22783.45|22901.95|22781.95|9
1637743370000|2021-11-24 08:42:50|22902.01|22782.01|22900.75|22780.75|22903.01|22783.01|22899.98|22779.98|10
1637743380000|2021-11-24 08:43:00|22901.73|22781.73|22902.37|22782.37|22902.87|22782.87|22901.61|22781.61|10
1637743390000|2021-11-24 08:43:10|22902.87|22782.87|22901.2|22781.2|22902.87|22782.87|22901.03|22781.03|10
1637743400000|2021-11-24 08:43:20|22901.18|22781.18|22900.55|22780.55|22901.92|22781.92|22900.55|22780.55|10
1637743410000|2021-11-24 08:43:30|22899.8|22779.8|22898.68|22778.68|22900.54|22780.54|22898.68|22778.68|10
1637743420000|2021-11-24 08:43:40|22897.99|22777.99|22894.62|22774.62|22898.06|22778.06|22894.62|22774.62|10
1637743430000|2021-11-24 08:43:50|22891.74|22771.74|22893.17|22773.17|22893.17|22773.17|22890.33|22770.33|10
1637743440000|2021-11-24 08:44:00|22894.01|22774.01|22894.94|22774.94|22895.36|22775.36|22893.62|22773.62|9
1637743450000|2021-11-24 08:44:10|22894.26|22774.26|22890.23|22770.23|22894.26|22774.26|22890.23|22770.23|10
1637743460000|2021-11-24 08:44:20|22889.99|22769.99|22887.03|22767.03|22889.99|22769.99|22886.45|22766.45|10
1637743470000|2021-11-24 08:44:30|22887.33|22767.33|22885.5|22765.5|22887.33|22767.33|22885.05|22765.05|10
1637743480000|2021-11-24 08:44:40|22885.89|22765.89|22882.73|22762.73|22885.89|22765.89|22882.36|22762.36|9
1637743490000|2021-11-24 08:44:50|22881.33|22761.33|22877.06|22757.06|22881.33|22761.33|22877|22757|10
1637743500000|2021-11-24 08:45:00|22877.18|22757.18|22871.62|22751.62|22877.18|22757.18|22871.62|22751.62|10
1637743510000|2021-11-24 08:45:10|22871.09|22751.09|22873.13|22753.13|22873.13|22753.13|22869.46|22749.46|10
1637743520000|2021-11-24 08:45:20|22872.59|22752.59|22873.89|22753.89|22875.18|22755.18|22872.59|22752.59|10
1637743530000|2021-11-24 08:45:30|22875.04|22755.04|22875.87|22755.87|22876.32|22756.32|22873.87|22753.87|10
1637743540000|2021-11-24 08:45:40|22875.69|22755.69|22880.33|22760.33|22880.33|22760.33|22875.69|22755.69|10
1637743550000|2021-11-24 08:45:50|22879.41|22759.41|22881.53|22761.53|22881.57|22761.57|22878.52|22758.52|10
1637743560000|2021-11-24 08:46:00|22882.41|22762.41|22883.94|22763.94|22884.29|22764.29|22881.06|22761.06|10
1637743570000|2021-11-24 08:46:10|22884.94|22764.94|22885.97|22765.97|22885.97|22765.97|22883.68|22763.68|10
1637743580000|2021-11-24 08:46:20|22884.86|22764.86|22883.72|22763.72|22884.86|22764.86|22883.01|22763.01|9
1637743590000|2021-11-24 08:46:30|22884.65|22764.65|22885.08|22765.08|22885.65|22765.65|22884.37|22764.37|10
1637743600000|2021-11-24 08:46:40|22885.05|22765.05|22887.04|22767.04|22887.04|22767.04|22884.18|22764.18|10
1637743610000|2021-11-24 08:46:50|22887.28|22767.28|22891.1|22771.1|22891.1|22771.1|22887.28|22767.28|10
1637743620000|2021-11-24 08:47:00|22891.26|22771.26|22894.5|22774.5|22895.02|22775.02|22891.26|22771.26|10
1637743630000|2021-11-24 08:47:10|22894.85|22774.85|22902.7|22782.7|22902.7|22782.7|22894.85|22774.85|10
1637743640000|2021-11-24 08:47:20|22902.12|22782.12|22905.78|22785.78|22906.24|22786.24|22902.12|22782.12|10
1637743650000|2021-11-24 08:47:30|22905.97|22785.97|22907.59|22787.59|22907.59|22787.59|22905.97|22785.97|10
1637743660000|2021-11-24 08:47:40|22907.47|22787.47|22908.36|22788.36|22909.06|22789.06|22907.47|22787.47|10
1637743670000|2021-11-24 08:47:50|22908.13|22788.13|22908.32|22788.32|22909.74|22789.74|22907.11|22787.11|10
1637743680000|2021-11-24 08:48:00|22908.5|22788.5|22906.97|22786.97|22908.5|22788.5|22906.97|22786.97|8
1637743690000|2021-11-24 08:48:10|22906.74|22786.74|22908.32|22788.32|22908.89|22788.89|22906.74|22786.74|10
1637743700000|2021-11-24 08:48:20|22908.93|22788.93|22908.44|22788.44|22908.93|22788.93|22907.28|22787.28|10
1637743710000|2021-11-24 08:48:30|22908.4|22788.4|22908.51|22788.51|22908.8|22788.8|22907.99|22787.99|10
1637743720000|2021-11-24 08:48:40|22908.48|22788.48|22909.59|22789.59|22909.68|22789.68|22908.48|22788.48|10
1637743730000|2021-11-24 08:48:50|22909.26|22789.26|22912.34|22792.34|22912.34|22792.34|22909.26|22789.26|10
1637743740000|2021-11-24 08:49:00|22911.61|22791.61|22911.62|22791.62|22913.19|22793.19|22910.24|22790.24|10
1637743750000|2021-11-24 08:49:10|22913.68|22793.68|22920.85|22800.85|22920.85|22800.85|22913.06|22793.06|10
1637743760000|2021-11-24 08:49:20|22925.3|22805.3|22933.05|22813.05|22933.05|22813.05|22925.3|22805.3|10
1637743770000|2021-11-24 08:49:30|22932.86|22812.86|22943.3|22823.3|22943.3|22823.3|22932.86|22812.86|10
1637743780000|2021-11-24 08:49:40|22943.47|22823.47|22943.66|22823.66|22947.43|22827.43|22942.32|22822.32|10
1637743790000|2021-11-24 08:49:50|22942.31|22822.31|22939.64|22819.64|22942.31|22822.31|22938.9|22818.9|10
1637743800000|2021-11-24 08:50:00|22939.13|22819.13|22939.64|22819.64|22939.64|22819.64|22938.29|22818.29|8
1637743810000|2021-11-24 08:50:10|22939.48|22819.48|22939.02|22819.02|22940.88|22820.88|22938.77|22818.77|10
1637743820000|2021-11-24 08:50:20|22937.95|22817.95|22938.83|22818.83|22938.93|22818.93|22937.77|22817.77|8
1637743830000|2021-11-24 08:50:30|22939.51|22819.51|22940.85|22820.85|22941.21|22821.21|22938.06|22818.06|10
1637743840000|2021-11-24 08:50:40|22941.88|22821.88|22937.2|22817.2|22941.88|22821.88|22937.2|22817.2|10
1637743850000|2021-11-24 08:50:50|22935.5|22815.5|22932.6|22812.6|22935.57|22815.57|22931.84|22811.84|10
1637743860000|2021-11-24 08:51:00|22931.57|22811.57|22929.81|22809.81|22931.57|22811.57|22928.22|22808.22|10
1637743870000|2021-11-24 08:51:10|22929.71|22809.71|22931.14|22811.14|22931.25|22811.25|22929.71|22809.71|9
1637743880000|2021-11-24 08:51:20|22930.25|22810.25|22925.8|22805.8|22930.84|22810.84|22925.8|22805.8|10
1637743890000|2021-11-24 08:51:30|22925.16|22805.16|22922.27|22802.27|22925.36|22805.36|22922.21|22802.21|10
1637743900000|2021-11-24 08:51:40|22922.3|22802.3|22914.63|22794.63|22922.3|22802.3|22914.12|22794.12|10
1637743910000|2021-11-24 08:51:50|22914.59|22794.59|22904.54|22784.54|22914.59|22794.59|22903.14|22783.14|10
1637743920000|2021-11-24 08:52:00|22902.51|22782.51|22900.52|22780.52|22902.51|22782.51|22898.66|22778.66|10
1637743930000|2021-11-24 08:52:10|22901.36|22781.36|22894.43|22774.43|22902.02|22782.02|22894.43|22774.43|10
1637743940000|2021-11-24 08:52:20|22892.32|22772.32|22877.55|22757.55|22892.32|22772.32|22877.55|22757.55|10
1637743950000|2021-11-24 08:52:30|22876.75|22756.75|22871.71|22751.71|22876.75|22756.75|22871.71|22751.71|10
1637743960000|2021-11-24 08:52:40|22871.66|22751.66|22865.68|22745.68|22871.66|22751.66|22864.44|22744.44|10
1637743970000|2021-11-24 08:52:50|22864.98|22744.98|22862.92|22742.92|22864.98|22744.98|22862.3|22742.3|10
1637743980000|2021-11-24 08:53:00|22863.27|22743.27|22862.77|22742.77|22863.58|22743.58|22862.21|22742.21|9
1637743990000|2021-11-24 08:53:10|22860.55|22740.55|22858.76|22738.76|22860.56|22740.56|22858.49|22738.49|10
1637744000000|2021-11-24 08:53:20|22858.11|22738.11|22856.73|22736.73|22858.11|22738.11|22856.37|22736.37|9
1637744010000|2021-11-24 08:53:30|22856.76|22736.76|22856.48|22736.48|22856.76|22736.76|22855.03|22735.03|10
1637744020000|2021-11-24 08:53:40|22857.33|22737.33|22853.03|22733.03|22858.72|22738.72|22853.01|22733.01|9
1637744030000|2021-11-24 08:53:50|22853.07|22733.07|22849.36|22729.36|22853.43|22733.43|22849.36|22729.36|10
1637744040000|2021-11-24 08:54:00|22848.58|22728.58|22845.48|22725.48|22848.92|22728.92|22845.48|22725.48|10
1637744050000|2021-11-24 08:54:10|22841.42|22721.42|22836.52|22716.52|22841.42|22721.42|22836.52|22716.52|10
1637744060000|2021-11-24 08:54:20|22832.76|22712.76|22821.51|22701.51|22832.76|22712.76|22821.51|22701.51|10
1637744070000|2021-11-24 08:54:30|22820.12|22700.12|22817.99|22697.99|22821.2|22701.2|22817.55|22697.55|9
1637744080000|2021-11-24 08:54:40|22817.66|22697.66|22814.7|22694.7|22818.14|22698.14|22814.7|22694.7|10
1637744090000|2021-11-24 08:54:50|22814.74|22694.74|22816.07|22696.07|22816.16|22696.16|22813.21|22693.21|10
1637744100000|2021-11-24 08:55:00|22819.73|22699.73|22827.22|22707.22|22827.22|22707.22|22819.73|22699.73|10
1637744110000|2021-11-24 08:55:10|22827.64|22707.64|22830.41|22710.41|22830.41|22710.41|22827.64|22707.64|9
1637744120000|2021-11-24 08:55:20|22830.67|22710.67|22829.11|22709.11|22831.03|22711.03|22827.26|22707.26|10
1637744130000|2021-11-24 08:55:30|22829.95|22709.95|22828.86|22708.86|22829.95|22709.95|22828.86|22708.86|10
1637744140000|2021-11-24 08:55:40|22828.68|22708.68|22827.04|22707.04|22828.68|22708.68|22826.79|22706.79|9
1637744150000|2021-11-24 08:55:50|22827.88|22707.88|22823.18|22703.18|22827.88|22707.88|22823.09|22703.09|10
1637744160000|2021-11-24 08:56:00|22820.84|22700.84|22816.53|22696.53|22820.84|22700.84|22816.06|22696.06|10
1637744170000|2021-11-24 08:56:10|22815.68|22695.68|22819.16|22699.16|22819.7|22699.7|22815.65|22695.65|10
1637744180000|2021-11-24 08:56:20|22820.1|22700.1|22820.3|22700.3|22821|22701|22819.93|22699.93|10
1637744190000|2021-11-24 08:56:30|22820.68|22700.68|22823.36|22703.36|22823.36|22703.36|22820.68|22700.68|10
1637744200000|2021-11-24 08:56:40|22824.29|22704.29|22828.21|22708.21|22828.21|22708.21|22824.29|22704.29|10
1637744210000|2021-11-24 08:56:50|22829.22|22709.22|22834.9|22714.9|22834.9|22714.9|22829.22|22709.22|10
1637744220000|2021-11-24 08:57:00|22836|22716|22841.7|22721.7|22841.7|22721.7|22836|22716|10
1637744230000|2021-11-24 08:57:10|22841.92|22721.92|22844.03|22724.03|22844.03|22724.03|22841.92|22721.92|10
1637744240000|2021-11-24 08:57:20|22843.61|22723.61|22846.81|22726.81|22846.81|22726.81|22843.61|22723.61|10
1637744250000|2021-11-24 08:57:30|22848.34|22728.34|22852.24|22732.24|22852.83|22732.83|22848.06|22728.06|10
1637744260000|2021-11-24 08:57:40|22854.69|22734.69|22865.32|22745.32|22865.32|22745.32|22854.69|22734.69|9
1637744270000|2021-11-24 08:57:50|22866.44|22746.44|22868.31|22748.31|22868.54|22748.54|22866.44|22746.44|10
1637744280000|2021-11-24 08:58:00|22868.67|22748.67|22878.17|22758.17|22878.17|22758.17|22868.63|22748.63|10
1637744290000|2021-11-24 08:58:10|22880.31|22760.31|22891.53|22771.53|22891.53|22771.53|22880.31|22760.31|10
1637744300000|2021-11-24 08:58:20|22893.31|22773.31|22901.62|22781.62|22901.62|22781.62|22893.31|22773.31|10
1637744310000|2021-11-24 08:58:30|22903.53|22783.53|22916.37|22796.37|22916.37|22796.37|22903.53|22783.53|10
1637744320000|2021-11-24 08:58:40|22915.57|22795.57|22925.85|22805.85|22925.85|22805.85|22915.57|22795.57|10
1637744330000|2021-11-24 08:58:50|22925.94|22805.94|22922.89|22802.89|22925.94|22805.94|22921.49|22801.49|10
1637744340000|2021-11-24 08:59:00|22923.62|22803.62|22914.91|22794.91|22927.35|22807.35|22914.91|22794.91|10
1637744350000|2021-11-24 08:59:10|22912.88|22792.88|22904.88|22784.88|22912.88|22792.88|22904.88|22784.88|10
1637744360000|2021-11-24 08:59:20|22904.58|22784.58|22900.93|22780.93|22904.58|22784.58|22900.68|22780.68|10
1637744370000|2021-11-24 08:59:30|22900.6|22780.6|22896.55|22776.55|22900.6|22780.6|22896.55|22776.55|10
1637744380000|2021-11-24 08:59:40|22896.68|22776.68|22893.18|22773.18|22896.86|22776.86|22893.06|22773.06|10
1637744390000|2021-11-24 08:59:50|22892.51|22772.51|22892.94|22772.94|22892.94|22772.94|22891.51|22771.51|9
1637744400000|2021-11-24 09:00:00|22892.84|22772.84|22893.27|22773.27|22894.14|22774.14|22892.84|22772.84|10
1637744410000|2021-11-24 09:00:10|22892.93|22772.93|22896.44|22776.44|22896.44|22776.44|22892.59|22772.59|10
1637744420000|2021-11-24 09:00:20|22896.54|22776.54|22889.68|22769.68|22897.36|22777.36|22888.65|22768.65|10
1637744430000|2021-11-24 09:00:30|22888.61|22768.61|22891.15|22771.15|22891.72|22771.72|22887.99|22767.99|10
1637744440000|2021-11-24 09:00:40|22890.04|22770.04|22884.73|22764.73|22890.04|22770.04|22884.73|22764.73|9
1637744450000|2021-11-24 09:00:50|22884.77|22764.77|22880.48|22760.48|22884.77|22764.77|22880.48|22760.48|9
1637744460000|2021-11-24 09:01:00|22878.23|22758.23|22870.17|22750.17|22878.23|22758.23|22870.17|22750.17|10
1637744470000|2021-11-24 09:01:10|22869.36|22749.36|22870.39|22750.39|22870.39|22750.39|22868.95|22748.95|9
1637744480000|2021-11-24 09:01:20|22870.97|22750.97|22870.19|22750.19|22871.17|22751.17|22869.36|22749.36|10
1637744490000|2021-11-24 09:01:30|22869.11|22749.11|22868.42|22748.42|22870.01|22750.01|22868.42|22748.42|10
1637744500000|2021-11-24 09:01:40|22868.21|22748.21|22866.9|22746.9|22868.63|22748.63|22866.02|22746.02|10
1637744510000|2021-11-24 09:01:50|22867.04|22747.04|22868.66|22748.66|22868.66|22748.66|22866.49|22746.49|10
1637744520000|2021-11-24 09:02:00|22868.38|22748.38|22868.74|22748.74|22868.74|22748.74|22867.98|22747.98|9
1637744530000|2021-11-24 09:02:10|22867.64|22747.64|22868.21|22748.21|22868.21|22748.21|22866.77|22746.77|10
1637744540000|2021-11-24 09:02:20|22868.2|22748.2|22866.25|22746.25|22869.58|22749.58|22866.25|22746.25|9
1637744550000|2021-11-24 09:02:30|22866.37|22746.37|22866.68|22746.68|22866.69|22746.69|22864.92|22744.92|9
1637744560000|2021-11-24 09:02:40|22867.05|22747.05|22869.94|22749.94|22869.94|22749.94|22867.05|22747.05|10
1637744570000|2021-11-24 09:02:50|22870.04|22750.04|22873.96|22753.96|22873.96|22753.96|22870.04|22750.04|9
1637744580000|2021-11-24 09:03:00|22873.57|22753.57|22875.44|22755.44|22875.44|22755.44|22873.46|22753.46|10
1637744590000|2021-11-24 09:03:10|22876|22756|22875.86|22755.86|22877.55|22757.55|22875.86|22755.86|8
1637744600000|2021-11-24 09:03:20|22876.25|22756.25|22872.15|22752.15|22876.25|22756.25|22871.6|22751.6|10
1637744610000|2021-11-24 09:03:30|22871.93|22751.93|22872.56|22752.56|22873.03|22753.03|22871.84|22751.84|10
1637744620000|2021-11-24 09:03:40|22872.61|22752.61|22872.24|22752.24|22873.14|22753.14|22871.78|22751.78|9
1637744630000|2021-11-24 09:03:50|22871.8|22751.8|22870.02|22750.02|22872.01|22752.01|22870.02|22750.02|10
1637744640000|2021-11-24 09:04:00|22869.45|22749.45|22867.25|22747.25|22869.45|22749.45|22865.87|22745.87|10
1637744650000|2021-11-24 09:04:10|22867.71|22747.71|22871.37|22751.37|22872.16|22752.16|22867.71|22747.71|10
1637744660000|2021-11-24 09:04:20|22871.17|22751.17|22868.13|22748.13|22871.34|22751.34|22868.13|22748.13|9
1637744670000|2021-11-24 09:04:30|22868.19|22748.19|22864.83|22744.83|22868.19|22748.19|22864.83|22744.83|10
1637744680000|2021-11-24 09:04:40|22864.86|22744.86|22864.14|22744.14|22865.12|22745.12|22863.48|22743.48|10
1637744690000|2021-11-24 09:04:50|22864.19|22744.19|22866.67|22746.67|22866.91|22746.91|22864.19|22744.19|10
1637744700000|2021-11-24 09:05:00|22866.99|22746.99|22866.68|22746.68|22867.19|22747.19|22866.16|22746.16|9
1637744710000|2021-11-24 09:05:10|22866.88|22746.88|22866.47|22746.47|22868.44|22748.44|22866.47|22746.47|10
1637744720000|2021-11-24 09:05:20|22866.29|22746.29|22865.86|22745.86|22866.81|22746.81|22865.64|22745.64|10
1637744730000|2021-11-24 09:05:30|22865.57|22745.57|22865.84|22745.84|22866.38|22746.38|22865.17|22745.17|10
1637744740000|2021-11-24 09:05:40|22865.49|22745.49|22861.85|22741.85|22865.49|22745.49|22861.62|22741.62|10
1637744750000|2021-11-24 09:05:50|22861.63|22741.63|22859.8|22739.8|22862.09|22742.09|22859.8|22739.8|10
1637744760000|2021-11-24 09:06:00|22857.79|22737.79|22851.94|22731.94|22857.79|22737.79|22851.9|22731.9|10
1637744770000|2021-11-24 09:06:10|22851.88|22731.88|22849.97|22729.97|22852.89|22732.89|22849.97|22729.97|10
1637744780000|2021-11-24 09:06:20|22849.01|22729.01|22846.49|22726.49|22849.15|22729.15|22846.49|22726.49|10
1637744790000|2021-11-24 09:06:30|22846.54|22726.54|22845.45|22725.45|22847.11|22727.11|22844.8|22724.8|10
1637744800000|2021-11-24 09:06:40|22845.41|22725.41|22843.61|22723.61|22846.51|22726.51|22843.46|22723.46|10
1637744810000|2021-11-24 09:06:50|22844.59|22724.59|22843.66|22723.66|22845.26|22725.26|22843.66|22723.66|10
1637744820000|2021-11-24 09:07:00|22843.84|22723.84|22848.41|22728.41|22848.44|22728.44|22843.54|22723.54|10
1637744830000|2021-11-24 09:07:10|22849.83|22729.83|22855.8|22735.8|22856.15|22736.15|22849.83|22729.83|10
1637744840000|2021-11-24 09:07:20|22855.92|22735.92|22857.3|22737.3|22857.43|22737.43|22855.92|22735.92|10
1637744850000|2021-11-24 09:07:30|22857.8|22737.8|22859.98|22739.98|22860.14|22740.14|22857.8|22737.8|10
1637744860000|2021-11-24 09:07:40|22858.83|22738.83|22857.06|22737.06|22859.17|22739.17|22857.06|22737.06|10
1637744870000|2021-11-24 09:07:50|22856.82|22736.82|22856.94|22736.94|22857.05|22737.05|22856.29|22736.29|10
1637744880000|2021-11-24 09:08:00|22856.98|22736.98|22858.04|22738.04|22858.47|22738.47|22856.6|22736.6|9
1637744890000|2021-11-24 09:08:10|22858.27|22738.27|22860.86|22740.86|22860.86|22740.86|22858.27|22738.27|10
1637744900000|2021-11-24 09:08:20|22861.2|22741.2|22862.68|22742.68|22862.68|22742.68|22860.12|22740.12|10
1637744910000|2021-11-24 09:08:30|22863.08|22743.08|22869.11|22749.11|22869.11|22749.11|22863.08|22743.08|10
1637744920000|2021-11-24 09:08:40|22869.51|22749.51|22870.36|22750.36|22870.91|22750.91|22868.76|22748.76|10
1637744930000|2021-11-24 09:08:50|22870.39|22750.39|22867.7|22747.7|22870.39|22750.39|22867.7|22747.7|10
1637744940000|2021-11-24 09:09:00|22868.65|22748.65|22868.69|22748.69|22869.45|22749.45|22868.5|22748.5|10
1637744950000|2021-11-24 09:09:10|22869.36|22749.36|22867.41|22747.41|22869.93|22749.93|22867.41|22747.41|10
1637744960000|2021-11-24 09:09:20|22866.93|22746.93|22866.24|22746.24|22867.54|22747.54|22866.2|22746.2|10
1637744970000|2021-11-24 09:09:30|22867.07|22747.07|22866.86|22746.86|22867.79|22747.79|22866.86|22746.86|8
1637744980000|2021-11-24 09:09:40|22867.09|22747.09|22870.55|22750.55|22870.55|22750.55|22867.09|22747.09|10
1637744990000|2021-11-24 09:09:50|22870.9|22750.9|22877.78|22757.78|22877.78|22757.78|22870.9|22750.9|10
1637745000000|2021-11-24 09:10:00|22877.77|22757.77|22881.37|22761.37|22881.37|22761.37|22877.15|22757.15|10
1637745010000|2021-11-24 09:10:10|22880.95|22760.95|22878.57|22758.57|22880.95|22760.95|22878.56|22758.56|10
1637745020000|2021-11-24 09:10:20|22878.32|22758.32|22876.59|22756.59|22878.32|22758.32|22876.59|22756.59|9
1637745030000|2021-11-24 09:10:30|22876.56|22756.56|22877.36|22757.36|22877.51|22757.51|22876.53|22756.53|10
1637745040000|2021-11-24 09:10:40|22877.35|22757.35|22878.59|22758.59|22878.59|22758.59|22876.49|22756.49|10
1637745050000|2021-11-24 09:10:50|22879.2|22759.2|22884.06|22764.06|22884.06|22764.06|22879.2|22759.2|10
1637745060000|2021-11-24 09:11:00|22884.81|22764.81|22888.84|22768.84|22888.84|22768.84|22884.81|22764.81|10
1637745070000|2021-11-24 09:11:10|22888.81|22768.81|22897.65|22777.65|22897.99|22777.99|22888.81|22768.81|10
1637745080000|2021-11-24 09:11:20|22898.3|22778.3|22897.59|22777.59|22899.54|22779.54|22897.59|22777.59|10
1637745090000|2021-11-24 09:11:30|22896.85|22776.85|22891.21|22771.21|22896.85|22776.85|22890.02|22770.02|10
1637745100000|2021-11-24 09:11:40|22891.47|22771.47|22896.56|22776.56|22896.56|22776.56|22891.47|22771.47|10
1637745110000|2021-11-24 09:11:50|22897.19|22777.19|22899.23|22779.23|22899.5|22779.5|22897.19|22777.19|10
1637745120000|2021-11-24 09:12:00|22898.83|22778.83|22893.55|22773.55|22898.83|22778.83|22891.64|22771.64|10
1637745130000|2021-11-24 09:12:10|22894.46|22774.46|22891.7|22771.7|22894.9|22774.9|22891.7|22771.7|10
1637745140000|2021-11-24 09:12:20|22890.82|22770.82|22885.62|22765.62|22890.82|22770.82|22884.33|22764.33|10
1637745150000|2021-11-24 09:12:30|22885.71|22765.71|22887.76|22767.76|22887.76|22767.76|22885.41|22765.41|10
1637745160000|2021-11-24 09:12:40|22889.16|22769.16|22894.85|22774.85|22894.85|22774.85|22889.16|22769.16|10
1637745170000|2021-11-24 09:12:50|22894.5|22774.5|22895.59|22775.59|22896.94|22776.94|22894.48|22774.48|10
1637745180000|2021-11-24 09:13:00|22895.46|22775.46|22897.13|22777.13|22897.13|22777.13|22895.38|22775.38|10
1637745190000|2021-11-24 09:13:10|22897.7|22777.7|22901.19|22781.19|22901.19|22781.19|22897.5|22777.5|10
1637745200000|2021-11-24 09:13:20|22901.13|22781.13|22903.25|22783.25|22906.64|22786.64|22901.13|22781.13|10
1637745210000|2021-11-24 09:13:30|22903.03|22783.03|22885.69|22765.69|22903.03|22783.03|22885.69|22765.69|10
1637745220000|2021-11-24 09:13:40|22884.04|22764.04|22876.95|22756.95|22884.04|22764.04|22875.94|22755.94|10
1637745230000|2021-11-24 09:13:50|22876.72|22756.72|22879.26|22759.26|22879.49|22759.49|22876.72|22756.72|10
1637745240000|2021-11-24 09:14:00|22879.22|22759.22|22877.38|22757.38|22879.66|22759.66|22877.38|22757.38|10
1637745250000|2021-11-24 09:14:10|22877.56|22757.56|22879.19|22759.19|22879.35|22759.35|22876.77|22756.77|9
1637745260000|2021-11-24 09:14:20|22879.09|22759.09|22880.86|22760.86|22881.04|22761.04|22878.97|22758.97|10
1637745270000|2021-11-24 09:14:30|22881.71|22761.71|22880.2|22760.2|22881.99|22761.99|22880.08|22760.08|10
1637745280000|2021-11-24 09:14:40|22880.53|22760.53|22877|22757|22881.93|22761.93|22876.12|22756.12|10
1637745290000|2021-11-24 09:14:50|22875.76|22755.76|22869.72|22749.72|22875.76|22755.76|22869.72|22749.72|10
1637745300000|2021-11-24 09:15:00|22869.63|22749.63|22878.99|22758.99|22878.99|22758.99|22869.21|22749.21|10
1637745310000|2021-11-24 09:15:10|22880.56|22760.56|22882.14|22762.14|22883.21|22763.21|22880.56|22760.56|10
1637745320000|2021-11-24 09:15:20|22882.88|22762.88|22878.5|22758.5|22882.88|22762.88|22878.5|22758.5|10
1637745330000|2021-11-24 09:15:30|22877.24|22757.24|22876.54|22756.54|22877.24|22757.24|22876.26|22756.26|10
1637745340000|2021-11-24 09:15:40|22876.11|22756.11|22871.5|22751.5|22876.11|22756.11|22871.5|22751.5|10
1637745350000|2021-11-24 09:15:50|22870.73|22750.73|22869.44|22749.44|22870.73|22750.73|22869.44|22749.44|10
1637745360000|2021-11-24 09:16:00|22867.72|22747.72|22871.88|22751.88|22872.01|22752.01|22867.06|22747.06|10
1637745370000|2021-11-24 09:16:10|22874.34|22754.34|22877.24|22757.24|22877.24|22757.24|22873.55|22753.55|10
1637745380000|2021-11-24 09:16:20|22877.4|22757.4|22881.88|22761.88|22882.39|22762.39|22877.4|22757.4|10
1637745390000|2021-11-24 09:16:30|22881.86|22761.86|22879.99|22759.99|22882.93|22762.93|22879.92|22759.92|10
1637745400000|2021-11-24 09:16:40|22880.08|22760.08|22883.18|22763.18|22883.18|22763.18|22879.84|22759.84|10
1637745410000|2021-11-24 09:16:50|22883.44|22763.44|22884.52|22764.52|22884.6|22764.6|22883.24|22763.24|10
1637745420000|2021-11-24 09:17:00|22884.77|22764.77|22882.39|22762.39|22884.77|22764.77|22882.39|22762.39|9
1637745430000|2021-11-24 09:17:10|22881.47|22761.47|22875.23|22755.23|22881.47|22761.47|22875.23|22755.23|10
1637745440000|2021-11-24 09:17:20|22875.17|22755.17|22874.05|22754.05|22875.17|22755.17|22873.62|22753.62|10
1637745450000|2021-11-24 09:17:30|22874.44|22754.44|22872.76|22752.76|22874.44|22754.44|22872.76|22752.76|10
1637745460000|2021-11-24 09:17:40|22872.74|22752.74|22869.93|22749.93|22872.74|22752.74|22869.93|22749.93|8
1637745470000|2021-11-24 09:17:50|22868.71|22748.71|22868.78|22748.78|22868.78|22748.78|22867.67|22747.67|10
1637745480000|2021-11-24 09:18:00|22868.04|22748.04|22865.4|22745.4|22868.04|22748.04|22865.4|22745.4|10
1637745490000|2021-11-24 09:18:10|22863.47|22743.47|22859.35|22739.35|22863.47|22743.47|22859.26|22739.26|10
1637745500000|2021-11-24 09:18:20|22858.96|22738.96|22851.02|22731.02|22858.98|22738.98|22851.02|22731.02|10
1637745510000|2021-11-24 09:18:30|22850.14|22730.14|22849.25|22729.25|22850.14|22730.14|22846.45|22726.45|9
1637745520000|2021-11-24 09:18:40|22850.54|22730.54|22855.31|22735.31|22856.15|22736.15|22850.54|22730.54|10
1637745530000|2021-11-24 09:18:50|22855.24|22735.24|22855.42|22735.42|22856.06|22736.06|22854.18|22734.18|10
1637745540000|2021-11-24 09:19:00|22855.94|22735.94|22860.08|22740.08|22860.08|22740.08|22855.94|22735.94|10
1637745550000|2021-11-24 09:19:10|22860.84|22740.84|22859.76|22739.76|22861.26|22741.26|22859.76|22739.76|10
1637745560000|2021-11-24 09:19:20|22859.65|22739.65|22859.86|22739.86|22859.86|22739.86|22858.79|22738.79|10
1637745570000|2021-11-24 09:19:30|22859.74|22739.74|22863.5|22743.5|22863.94|22743.94|22859.74|22739.74|8
1637745580000|2021-11-24 09:19:40|22863.21|22743.21|22861.42|22741.42|22863.56|22743.56|22861.24|22741.24|10
1637745590000|2021-11-24 09:19:50|22861.21|22741.21|22858.16|22738.16|22861.21|22741.21|22857.78|22737.78|10
1637745600000|2021-11-24 09:20:00|22857.7|22737.7|22858.16|22738.16|22858.16|22738.16|22856.45|22736.45|10
1637745610000|2021-11-24 09:20:10|22857.75|22737.75|22860.74|22740.74|22860.74|22740.74|22857.75|22737.75|10
1637745620000|2021-11-24 09:20:20|22860.98|22740.98|22865.07|22745.07|22866.79|22746.79|22860.98|22740.98|10
1637745630000|2021-11-24 09:20:30|22863.86|22743.86|22860.35|22740.35|22863.86|22743.86|22860.35|22740.35|9
1637745640000|2021-11-24 09:20:40|22859.69|22739.69|22863.25|22743.25|22863.25|22743.25|22859.37|22739.37|10
1637745650000|2021-11-24 09:20:50|22862.34|22742.34|22865.37|22745.37|22865.37|22745.37|22862.34|22742.34|9
1637745660000|2021-11-24 09:21:00|22864.96|22744.96|22876.19|22756.19|22876.19|22756.19|22864.96|22744.96|10
1637745670000|2021-11-24 09:21:10|22877.33|22757.33|22884.62|22764.62|22884.62|22764.62|22877.33|22757.33|10
1637745680000|2021-11-24 09:21:20|22884.6|22764.6|22891.07|22771.07|22891.23|22771.23|22884.6|22764.6|10
1637745690000|2021-11-24 09:21:30|22891.69|22771.69|22896.71|22776.71|22896.71|22776.71|22891.69|22771.69|10
1637745700000|2021-11-24 09:21:40|22897.29|22777.29|22897.3|22777.3|22897.85|22777.85|22895.66|22775.66|10
1637745710000|2021-11-24 09:21:50|22897.75|22777.75|22899.29|22779.29|22900.19|22780.19|22897.75|22777.75|10
1637745720000|2021-11-24 09:22:00|22899.17|22779.17|22898.79|22778.79|22900.27|22780.27|22898.18|22778.18|10
1637745730000|2021-11-24 09:22:10|22899.36|22779.36|22899.74|22779.74|22899.74|22779.74|22898.42|22778.42|10
1637745740000|2021-11-24 09:22:20|22899.31|22779.31|22900.84|22780.84|22902.04|22782.04|22899.24|22779.24|10
1637745750000|2021-11-24 09:22:30|22900.67|22780.67|22898.96|22778.96|22900.84|22780.84|22898.96|22778.96|10
1637745760000|2021-11-24 09:22:40|22899.61|22779.61|22905.08|22785.08|22905.08|22785.08|22899.61|22779.61|10
1637745770000|2021-11-24 09:22:50|22906.16|22786.16|22907.96|22787.96|22907.96|22787.96|22906.16|22786.16|10
1637745780000|2021-11-24 09:23:00|22908.85|22788.85|22909.95|22789.95|22912.64|22792.64|22908.85|22788.85|10
1637745790000|2021-11-24 09:23:10|22908.83|22788.83|22906.69|22786.69|22908.83|22788.83|22905.24|22785.24|10
1637745800000|2021-11-24 09:23:20|22907.53|22787.53|22909.93|22789.93|22910.56|22790.56|22907.53|22787.53|10
1637745810000|2021-11-24 09:23:30|22910.23|22790.23|22912.11|22792.11|22912.11|22792.11|22910.23|22790.23|10
1637745820000|2021-11-24 09:23:40|22912.42|22792.42|22915.52|22795.52|22915.52|22795.52|22911.89|22791.89|10
1637745830000|2021-11-24 09:23:50|22915.61|22795.61|22918.63|22798.63|22918.63|22798.63|22914.47|22794.47|10
1637745840000|2021-11-24 09:24:00|22919.18|22799.18|22911.76|22791.76|22919.2|22799.2|22911.76|22791.76|10
1637745850000|2021-11-24 09:24:10|22908.43|22788.43|22912.59|22792.59|22912.87|22792.87|22908.22|22788.22|10
1637745860000|2021-11-24 09:24:20|22912.51|22792.51|22913.74|22793.74|22915.83|22795.83|22912.51|22792.51|10
1637745870000|2021-11-24 09:24:30|22913.34|22793.34|22908.71|22788.71|22913.34|22793.34|22908.71|22788.71|10
1637745880000|2021-11-24 09:24:40|22908.24|22788.24|22904.23|22784.23|22908.24|22788.24|22904.23|22784.23|10
1637745890000|2021-11-24 09:24:50|22904.21|22784.21|22902.2|22782.2|22904.59|22784.59|22902.2|22782.2|10
1637745900000|2021-11-24 09:25:00|22902.97|22782.97|22901.8|22781.8|22903.14|22783.14|22901.8|22781.8|10
1637745910000|2021-11-24 09:25:10|22902.01|22782.01|22901.46|22781.46|22902.01|22782.01|22900.54|22780.54|10
1637745920000|2021-11-24 09:25:20|22902.14|22782.14|22900.12|22780.12|22902.14|22782.14|22900.12|22780.12|10
1637745930000|2021-11-24 09:25:30|22900.08|22780.08|22896.78|22776.78|22900.08|22780.08|22896.41|22776.41|10
1637745940000|2021-11-24 09:25:40|22896.51|22776.51|22889.17|22769.17|22896.51|22776.51|22889.17|22769.17|10
1637745950000|2021-11-24 09:25:50|22887.85|22767.85|22883.56|22763.56|22887.85|22767.85|22882.63|22762.63|10
1637745960000|2021-11-24 09:26:00|22884.02|22764.02|22886.27|22766.27|22886.27|22766.27|22884.02|22764.02|10
1637745970000|2021-11-24 09:26:10|22885.83|22765.83|22884.46|22764.46|22886.82|22766.82|22884.35|22764.35|10
1637745980000|2021-11-24 09:26:20|22884.24|22764.24|22884.66|22764.66|22884.66|22764.66|22882.98|22762.98|10
1637745990000|2021-11-24 09:26:30|22884.75|22764.75|22889.82|22769.82|22890.34|22770.34|22884.75|22764.75|10
1637746000000|2021-11-24 09:26:40|22889.45|22769.45|22889.89|22769.89|22890.17|22770.17|22888.47|22768.47|10
1637746010000|2021-11-24 09:26:50|22890.33|22770.33|22891.42|22771.42|22891.42|22771.42|22888.09|22768.09|10
1637746020000|2021-11-24 09:27:00|22891.24|22771.24|22890.78|22770.78|22891.49|22771.49|22889.79|22769.79|10
1637746030000|2021-11-24 09:27:10|22889.96|22769.96|22889.4|22769.4|22889.96|22769.96|22888.43|22768.43|9
1637746040000|2021-11-24 09:27:20|22888.88|22768.88|22890.11|22770.11|22891.06|22771.06|22888.4|22768.4|10
1637746050000|2021-11-24 09:27:30|22890.01|22770.01|22892.78|22772.78|22892.78|22772.78|22889.98|22769.98|10
1637746060000|2021-11-24 09:27:40|22893.27|22773.27|22903.17|22783.17|22903.17|22783.17|22893.27|22773.27|10
1637746070000|2021-11-24 09:27:50|22903.29|22783.29|22913.11|22793.11|22913.11|22793.11|22903.29|22783.29|10
1637746080000|2021-11-24 09:28:00|22914.56|22794.56|22922.68|22802.68|22922.79|22802.79|22914.56|22794.56|10
1637746090000|2021-11-24 09:28:10|22926.32|22806.32|22940.86|22820.86|22940.86|22820.86|22926.32|22806.32|10
1637746100000|2021-11-24 09:28:20|22940.72|22820.72|22947.31|22827.31|22947.31|22827.31|22940.72|22820.72|10
1637746110000|2021-11-24 09:28:30|22947.69|22827.69|22950.14|22830.14|22950.15|22830.15|22947.69|22827.69|10
1637746120000|2021-11-24 09:28:40|22950.39|22830.39|22952.3|22832.3|22952.3|22832.3|22949|22829|10
1637746130000|2021-11-24 09:28:50|22952.6|22832.6|22951.05|22831.05|22952.88|22832.88|22951.05|22831.05|10
1637746140000|2021-11-24 09:29:00|22950.74|22830.74|22955.94|22835.94|22955.94|22835.94|22949.27|22829.27|10
1637746150000|2021-11-24 09:29:10|22956.12|22836.12|22957.18|22837.18|22957.18|22837.18|22956.12|22836.12|10
1637746160000|2021-11-24 09:29:20|22957.89|22837.89|22956.98|22836.98|22957.99|22837.99|22956.91|22836.91|10
1637746170000|2021-11-24 09:29:30|22957.17|22837.17|22957.96|22837.96|22958.96|22838.96|22956.42|22836.42|10
1637746180000|2021-11-24 09:29:40|22957.67|22837.67|22963.2|22843.2|22963.2|22843.2|22957.67|22837.67|10
1637746190000|2021-11-24 09:29:50|22963.26|22843.26|22963.72|22843.72|22964.82|22844.82|22963.26|22843.26|10
1637746200000|2021-11-24 09:30:00|22964.35|22844.35|22964.24|22844.24|22965.79|22845.79|22963.13|22843.13|10
1637746210000|2021-11-24 09:30:10|22964.69|22844.69|22959.3|22839.3|22964.69|22844.69|22959.3|22839.3|10
1637746220000|2021-11-24 09:30:20|22959.44|22839.44|22953.79|22833.79|22960.02|22840.02|22953.79|22833.79|10
1637746230000|2021-11-24 09:30:30|22953.52|22833.52|22949.08|22829.08|22953.52|22833.52|22949.08|22829.08|10
1637746240000|2021-11-24 09:30:40|22947.97|22827.97|22941.91|22821.91|22947.97|22827.97|22941.91|22821.91|10
1637746250000|2021-11-24 09:30:50|22941.42|22821.42|22942.54|22822.54|22944.18|22824.18|22941.42|22821.42|10
1637746260000|2021-11-24 09:31:00|22942.66|22822.66|22937.38|22817.38|22942.66|22822.66|22937.38|22817.38|10
1637746270000|2021-11-24 09:31:10|22937.97|22817.97|22940.13|22820.13|22940.13|22820.13|22937.97|22817.97|10
1637746280000|2021-11-24 09:31:20|22939.9|22819.9|22939.36|22819.36|22941.01|22821.01|22938.43|22818.43|9
1637746290000|2021-11-24 09:31:30|22939.66|22819.66|22939.45|22819.45|22940.07|22820.07|22938.99|22818.99|10
1637746300000|2021-11-24 09:31:40|22939.62|22819.62|22939.95|22819.95|22940.92|22820.92|22939.57|22819.57|10
1637746310000|2021-11-24 09:31:50|22941.01|22821.01|22942.21|22822.21|22942.21|22822.21|22939.78|22819.78|10
1637746320000|2021-11-24 09:32:00|22941.85|22821.85|22947.32|22827.32|22947.32|22827.32|22941.85|22821.85|9
1637746330000|2021-11-24 09:32:10|22947.88|22827.88|22948.63|22828.63|22948.63|22828.63|22947.08|22827.08|10
1637746340000|2021-11-24 09:32:20|22947.66|22827.66|22942.73|22822.73|22947.66|22827.66|22942.73|22822.73|10
1637746350000|2021-11-24 09:32:30|22941.84|22821.84|22937.3|22817.3|22941.92|22821.92|22937.3|22817.3|10
1637746360000|2021-11-24 09:32:40|22938.01|22818.01|22932.45|22812.45|22938.01|22818.01|22932.45|22812.45|10
1637746370000|2021-11-24 09:32:50|22932.88|22812.88|22933.08|22813.08|22933.37|22813.37|22932.15|22812.15|10
1637746380000|2021-11-24 09:33:00|22933.2|22813.2|22936.52|22816.52|22936.52|22816.52|22932.87|22812.87|10
1637746390000|2021-11-24 09:33:10|22935.91|22815.91|22934.94|22814.94|22936.48|22816.48|22934.94|22814.94|9
1637746400000|2021-11-24 09:33:20|22933.97|22813.97|22928.84|22808.84|22933.97|22813.97|22928.84|22808.84|10
1637746410000|2021-11-24 09:33:30|22928.79|22808.79|22927.87|22807.87|22928.98|22808.98|22927.69|22807.69|10
1637746420000|2021-11-24 09:33:40|22928.08|22808.08|22929.27|22809.27|22929.29|22809.29|22928.08|22808.08|10
1637746430000|2021-11-24 09:33:50|22929.59|22809.59|22934.77|22814.77|22934.8|22814.8|22929.59|22809.59|10
1637746440000|2021-11-24 09:34:00|22934.37|22814.37|22936.11|22816.11|22936.46|22816.46|22934.37|22814.37|10
1637746450000|2021-11-24 09:34:10|22936.28|22816.28|22936.16|22816.16|22937.11|22817.11|22936.05|22816.05|10
1637746460000|2021-11-24 09:34:20|22936.57|22816.57|22937.93|22817.93|22937.93|22817.93|22936.57|22816.57|10
1637746470000|2021-11-24 09:34:30|22938.19|22818.19|22933.65|22813.65|22938.19|22818.19|22933.65|22813.65|10
1637746480000|2021-11-24 09:34:40|22933.06|22813.06|22930.12|22810.12|22933.06|22813.06|22930.11|22810.11|10
1637746490000|2021-11-24 09:34:50|22930.14|22810.14|22928.56|22808.56|22930.14|22810.14|22928.27|22808.27|10
1637746500000|2021-11-24 09:35:00|22928.25|22808.25|22929.28|22809.28|22929.57|22809.57|22928.25|22808.25|10
1637746510000|2021-11-24 09:35:10|22929.76|22809.76|22931.5|22811.5|22931.5|22811.5|22929.76|22809.76|10
1637746520000|2021-11-24 09:35:20|22931.7|22811.7|22934.99|22814.99|22935.24|22815.24|22931.7|22811.7|10
1637746530000|2021-11-24 09:35:30|22934.77|22814.77|22933.51|22813.51|22935.22|22815.22|22932.74|22812.74|10
1637746540000|2021-11-24 09:35:40|22933.41|22813.41|22930.62|22810.62|22933.41|22813.41|22930.62|22810.62|9
1637746550000|2021-11-24 09:35:50|22929.96|22809.96|22929.17|22809.17|22930.22|22810.22|22929.07|22809.07|10
1637746560000|2021-11-24 09:36:00|22929.14|22809.14|22928.77|22808.77|22929.14|22809.14|22928.53|22808.53|9
1637746570000|2021-11-24 09:36:10|22928.7|22808.7|22924.51|22804.51|22928.7|22808.7|22924.51|22804.51|10
1637746580000|2021-11-24 09:36:20|22924.22|22804.22|22919.2|22799.2|22924.22|22804.22|22919.2|22799.2|10
1637746590000|2021-11-24 09:36:30|22918.41|22798.41|22911.42|22791.42|22918.41|22798.41|22911.42|22791.42|10
1637746600000|2021-11-24 09:36:40|22911.2|22791.2|22908.51|22788.51|22911.2|22791.2|22908.51|22788.51|9
1637746610000|2021-11-24 09:36:50|22907.25|22787.25|22902.24|22782.24|22907.25|22787.25|22902.24|22782.24|10
1637746620000|2021-11-24 09:37:00|22901.52|22781.52|22903.83|22783.83|22903.83|22783.83|22900.9|22780.9|10
1637746630000|2021-11-24 09:37:10|22904.74|22784.74|22909.18|22789.18|22909.82|22789.82|22904.74|22784.74|10
1637746640000|2021-11-24 09:37:20|22909.44|22789.44|22909.27|22789.27|22910.52|22790.52|22909.12|22789.12|10
1637746650000|2021-11-24 09:37:30|22908.99|22788.99|22912.65|22792.65|22912.65|22792.65|22908.99|22788.99|10
1637746660000|2021-11-24 09:37:40|22914.1|22794.1|22916.77|22796.77|22916.77|22796.77|22914.08|22794.08|10
1637746670000|2021-11-24 09:37:50|22916.89|22796.89|22918.33|22798.33|22918.84|22798.84|22916.13|22796.13|10
1637746680000|2021-11-24 09:38:00|22917.11|22797.11|22915.16|22795.16|22917.11|22797.11|22915.16|22795.16|10
1637746690000|2021-11-24 09:38:10|22915.18|22795.18|22912.49|22792.49|22915.18|22795.18|22912.04|22792.04|9
1637746700000|2021-11-24 09:38:20|22912.41|22792.41|22912.01|22792.01|22912.8|22792.8|22911.67|22791.67|10
1637746710000|2021-11-24 09:38:30|22911.81|22791.81|22916.15|22796.15|22916.61|22796.61|22911.81|22791.81|10
1637746720000|2021-11-24 09:38:40|22916.85|22796.85|22915.55|22795.55|22917.9|22797.9|22915.44|22795.44|10
1637746730000|2021-11-24 09:38:50|22915.81|22795.81|22916.14|22796.14|22916.15|22796.15|22914.98|22794.98|10
1637746740000|2021-11-24 09:39:00|22915.65|22795.65|22910.72|22790.72|22915.65|22795.65|22910.72|22790.72|10
1637746750000|2021-11-24 09:39:10|22910.31|22790.31|22907.86|22787.86|22910.31|22790.31|22907.86|22787.86|10
1637746760000|2021-11-24 09:39:20|22908.02|22788.02|22906.72|22786.72|22908.1|22788.1|22906.72|22786.72|10
1637746770000|2021-11-24 09:39:30|22906.55|22786.55|22908.08|22788.08|22908.29|22788.29|22906.55|22786.55|10
1637746780000|2021-11-24 09:39:40|22908.36|22788.36|22908.31|22788.31|22909.28|22789.28|22907.76|22787.76|10
1637746790000|2021-11-24 09:39:50|22907.66|22787.66|22905.09|22785.09|22907.66|22787.66|22904.69|22784.69|10
1637746800000|2021-11-24 09:40:00|22904.88|22784.88|22903.12|22783.12|22905.18|22785.18|22902.74|22782.74|10
1637746810000|2021-11-24 09:40:10|22902.86|22782.86|22900.75|22780.75|22903.39|22783.39|22900.75|22780.75|10
1637746820000|2021-11-24 09:40:20|22900.44|22780.44|22904.9|22784.9|22905.01|22785.01|22900.44|22780.44|10
1637746830000|2021-11-24 09:40:30|22903.85|22783.85|22903.18|22783.18|22903.85|22783.85|22902.42|22782.42|10
1637746840000|2021-11-24 09:40:40|22902.69|22782.69|22906.36|22786.36|22906.36|22786.36|22902.69|22782.69|10
1637746850000|2021-11-24 09:40:50|22906.09|22786.09|22908.72|22788.72|22908.72|22788.72|22905.99|22785.99|10
1637746860000|2021-11-24 09:41:00|22908.5|22788.5|22908.49|22788.49|22909.09|22789.09|22908.49|22788.49|10
1637746870000|2021-11-24 09:41:10|22908.54|22788.54|22909.18|22789.18|22909.18|22789.18|22907.08|22787.08|10
1637746880000|2021-11-24 09:41:20|22909.38|22789.38|22913.91|22793.91|22913.91|22793.91|22909.38|22789.38|9
1637746890000|2021-11-24 09:41:30|22913.77|22793.77|22913.65|22793.65|22913.77|22793.77|22912.08|22792.08|10
1637746900000|2021-11-24 09:41:40|22913.01|22793.01|22910.09|22790.09|22913.01|22793.01|22909.96|22789.96|10
1637746910000|2021-11-24 09:41:50|22910.15|22790.15|22907.92|22787.92|22910.27|22790.27|22907.92|22787.92|10
1637746920000|2021-11-24 09:42:00|22907.44|22787.44|22907.53|22787.53|22908.42|22788.42|22907.02|22787.02|10
1637746930000|2021-11-24 09:42:10|22907.36|22787.36|22909.49|22789.49|22909.49|22789.49|22907.16|22787.16|10
1637746940000|2021-11-24 09:42:20|22909.63|22789.63|22911.82|22791.82|22911.82|22791.82|22909.63|22789.63|10
1637746950000|2021-11-24 09:42:30|22912.17|22792.17|22911.17|22791.17|22913.36|22793.36|22910.38|22790.38|10
1637746960000|2021-11-24 09:42:40|22911.41|22791.41|22909.44|22789.44|22911.41|22791.41|22909.44|22789.44|9
1637746970000|2021-11-24 09:42:50|22909.9|22789.9|22910.87|22790.87|22913.21|22793.21|22909.9|22789.9|10
1637746980000|2021-11-24 09:43:00|22910.74|22790.74|22906.23|22786.23|22910.74|22790.74|22906.23|22786.23|10
1637746990000|2021-11-24 09:43:10|22906.64|22786.64|22906.46|22786.46|22906.64|22786.64|22904.57|22784.57|10
1637747000000|2021-11-24 09:43:20|22906.3|22786.3|22903.78|22783.78|22906.37|22786.37|22903.78|22783.78|10
1637747010000|2021-11-24 09:43:30|22903.8|22783.8|22900.8|22780.8|22903.8|22783.8|22900.8|22780.8|10
1637747020000|2021-11-24 09:43:40|22900.71|22780.71|22896.71|22776.71|22901.84|22781.84|22896.71|22776.71|10
1637747030000|2021-11-24 09:43:50|22896.46|22776.46|22896.06|22776.06|22896.81|22776.81|22894.96|22774.96|10
1637747040000|2021-11-24 09:44:00|22895.72|22775.72|22892.69|22772.69|22896.48|22776.48|22892.69|22772.69|10
1637747050000|2021-11-24 09:44:10|22892.48|22772.48|22891.01|22771.01|22893.14|22773.14|22891.01|22771.01|10
1637747060000|2021-11-24 09:44:20|22891.33|22771.33|22891.78|22771.78|22891.78|22771.78|22891.33|22771.33|10
1637747070000|2021-11-24 09:44:30|22892.39|22772.39|22892.04|22772.04|22892.76|22772.76|22891.04|22771.04|10
1637747080000|2021-11-24 09:44:40|22893.21|22773.21|22897.53|22777.53|22897.68|22777.68|22893.21|22773.21|10
1637747090000|2021-11-24 09:44:50|22897.71|22777.71|22899.27|22779.27|22899.27|22779.27|22897.71|22777.71|10
1637747100000|2021-11-24 09:45:00|22899.26|22779.26|22898.06|22778.06|22899.64|22779.64|22898.06|22778.06|9
1637747110000|2021-11-24 09:45:10|22897.89|22777.89|22896.07|22776.07|22898.09|22778.09|22895.74|22775.74|10
1637747120000|2021-11-24 09:45:20|22896.23|22776.23|22891.04|22771.04|22896.23|22776.23|22890.46|22770.46|10
1637747130000|2021-11-24 09:45:30|22888.98|22768.98|22887.05|22767.05|22888.98|22768.98|22886.89|22766.89|10
1637747140000|2021-11-24 09:45:40|22886.76|22766.76|22886.07|22766.07|22887.33|22767.33|22886.07|22766.07|10
1637747150000|2021-11-24 09:45:50|22885.37|22765.37|22881.78|22761.78|22885.37|22765.37|22881.78|22761.78|10
1637747160000|2021-11-24 09:46:00|22882.33|22762.33|22883.27|22763.27|22883.27|22763.27|22882.22|22762.22|10
1637747170000|2021-11-24 09:46:10|22882.97|22762.97|22881.51|22761.51|22882.97|22762.97|22881.38|22761.38|10
1637747180000|2021-11-24 09:46:20|22881.04|22761.04|22880.56|22760.56|22881.04|22761.04|22880.27|22760.27|10
1637747190000|2021-11-24 09:46:30|22881.1|22761.1|22881.8|22761.8|22883.06|22763.06|22881.1|22761.1|10
1637747200000|2021-11-24 09:46:40|22881.64|22761.64|22879.17|22759.17|22881.64|22761.64|22879.17|22759.17|10
1637747210000|2021-11-24 09:46:50|22878.84|22758.84|22878.32|22758.32|22880.64|22760.64|22878.32|22758.32|9
1637747220000|2021-11-24 09:47:00|22878.07|22758.07|22876.5|22756.5|22878.07|22758.07|22876.43|22756.43|10
1637747230000|2021-11-24 09:47:10|22876.66|22756.66|22875.15|22755.15|22876.66|22756.66|22875.15|22755.15|10
1637747240000|2021-11-24 09:47:20|22873.7|22753.7|22871.85|22751.85|22873.7|22753.7|22871.85|22751.85|10
1637747250000|2021-11-24 09:47:30|22871.81|22751.81|22870.47|22750.47|22871.81|22751.81|22870.29|22750.29|10
1637747260000|2021-11-24 09:47:40|22871.36|22751.36|22867.14|22747.14|22871.36|22751.36|22867.14|22747.14|9
1637747270000|2021-11-24 09:47:50|22867.45|22747.45|22867.33|22747.33|22867.6|22747.6|22866.33|22746.33|9
1637747280000|2021-11-24 09:48:00|22866.71|22746.71|22863.25|22743.25|22866.71|22746.71|22863.25|22743.25|10
1637747290000|2021-11-24 09:48:10|22863.46|22743.46|22862.31|22742.31|22863.53|22743.53|22862.23|22742.23|10
1637747300000|2021-11-24 09:48:20|22862.7|22742.7|22862.62|22742.62|22863.81|22743.81|22862.62|22742.62|10
1637747310000|2021-11-24 09:48:30|22862.41|22742.41|22863.25|22743.25|22863.38|22743.38|22861.39|22741.39|10
1637747320000|2021-11-24 09:48:40|22863.16|22743.16|22864.14|22744.14|22864.14|22744.14|22862.15|22742.15|10
1637747330000|2021-11-24 09:48:50|22864.15|22744.15|22870.07|22750.07|22870.07|22750.07|22864.15|22744.15|10
1637747340000|2021-11-24 09:49:00|22870.15|22750.15|22870.88|22750.88|22872.22|22752.22|22870.15|22750.15|10
1637747350000|2021-11-24 09:49:10|22870.8|22750.8|22870.36|22750.36|22870.93|22750.93|22870.36|22750.36|10
1637747360000|2021-11-24 09:49:20|22869.85|22749.85|22868.9|22748.9|22870|22750|22868.9|22748.9|10
1637747370000|2021-11-24 09:49:30|22868.82|22748.82|22865.44|22745.44|22868.82|22748.82|22865.44|22745.44|10
1637747380000|2021-11-24 09:49:40|22865.27|22745.27|22866.9|22746.9|22866.9|22746.9|22865.15|22745.15|10
1637747390000|2021-11-24 09:49:50|22866.81|22746.81|22866.44|22746.44|22866.81|22746.81|22865.75|22745.75|10
1637747400000|2021-11-24 09:50:00|22866.45|22746.45|22863.28|22743.28|22866.45|22746.45|22863.28|22743.28|10
1637747410000|2021-11-24 09:50:10|22863.16|22743.16|22863.18|22743.18|22864.3|22744.3|22863.06|22743.06|10
1637747420000|2021-11-24 09:50:20|22863.17|22743.17|22859.76|22739.76|22863.17|22743.17|22859.64|22739.64|9
1637747430000|2021-11-24 09:50:30|22859.77|22739.77|22857.79|22737.79|22859.88|22739.88|22857.79|22737.79|10
1637747440000|2021-11-24 09:50:40|22856.91|22736.91|22852.18|22732.18|22857.1|22737.1|22852.18|22732.18|10
1637747450000|2021-11-24 09:50:50|22852.16|22732.16|22851.44|22731.44|22852.16|22732.16|22850.93|22730.93|10
1637747460000|2021-11-24 09:51:00|22851.59|22731.59|22850.63|22730.63|22852.71|22732.71|22850.63|22730.63|9
1637747470000|2021-11-24 09:51:10|22850.88|22730.88|22849.66|22729.66|22850.88|22730.88|22849.66|22729.66|9
1637747480000|2021-11-24 09:51:20|22849.63|22729.63|22845.97|22725.97|22849.63|22729.63|22845.92|22725.92|10
1637747490000|2021-11-24 09:51:30|22845.88|22725.88|22844.68|22724.68|22845.88|22725.88|22843.87|22723.87|9
1637747500000|2021-11-24 09:51:40|22844.74|22724.74|22844.5|22724.5|22845.28|22725.28|22844.03|22724.03|10
1637747510000|2021-11-24 09:51:50|22844.41|22724.41|22841.63|22721.63|22844.41|22724.41|22841.63|22721.63|10
1637747520000|2021-11-24 09:52:00|22841.85|22721.85|22841.03|22721.03|22842.21|22722.21|22841.03|22721.03|10
1637747530000|2021-11-24 09:52:10|22839.86|22719.86|22839.13|22719.13|22840.23|22720.23|22838.14|22718.14|10
1637747540000|2021-11-24 09:52:20|22838.86|22718.86|22838.03|22718.03|22839.57|22719.57|22838.03|22718.03|10
1637747550000|2021-11-24 09:52:30|22837.79|22717.79|22836.75|22716.75|22837.79|22717.79|22835.47|22715.47|10
1637747560000|2021-11-24 09:52:40|22836.86|22716.86|22832.29|22712.29|22836.86|22716.86|22832.29|22712.29|10
1637747570000|2021-11-24 09:52:50|22832.39|22712.39|22831.54|22711.54|22832.51|22712.51|22831.54|22711.54|10
1637747580000|2021-11-24 09:53:00|22830.54|22710.54|22829.64|22709.64|22831.04|22711.04|22828.72|22708.72|10
1637747590000|2021-11-24 09:53:10|22829.55|22709.55|22826.24|22706.24|22829.55|22709.55|22825.93|22705.93|10
1637747600000|2021-11-24 09:53:20|22826.22|22706.22|22827.79|22707.79|22827.91|22707.91|22826.15|22706.15|10
1637747610000|2021-11-24 09:53:30|22827.86|22707.86|22832.46|22712.46|22832.46|22712.46|22827.38|22707.38|10
1637747620000|2021-11-24 09:53:40|22832.04|22712.04|22833.57|22713.57|22834.95|22714.95|22832.04|22712.04|10
1637747630000|2021-11-24 09:53:50|22833.79|22713.79|22830.7|22710.7|22834.55|22714.55|22830.7|22710.7|10
1637747640000|2021-11-24 09:54:00|22830.25|22710.25|22834.16|22714.16|22834.16|22714.16|22829.29|22709.29|10
1637747650000|2021-11-24 09:54:10|22834.23|22714.23|22835.59|22715.59|22835.59|22715.59|22834.23|22714.23|10
1637747660000|2021-11-24 09:54:20|22836.84|22716.84|22839.22|22719.22|22839.22|22719.22|22836.45|22716.45|10
1637747670000|2021-11-24 09:54:30|22839.44|22719.44|22840.46|22720.46|22841.09|22721.09|22839.44|22719.44|10
1637747680000|2021-11-24 09:54:40|22840.8|22720.8|22840.36|22720.36|22842.44|22722.44|22840.32|22720.32|10
1637747690000|2021-11-24 09:54:50|22839.85|22719.85|22832.12|22712.12|22839.85|22719.85|22832.12|22712.12|10
1637747700000|2021-11-24 09:55:00|22831.84|22711.84|22825.75|22705.75|22831.84|22711.84|22825.75|22705.75|10
1637747710000|2021-11-24 09:55:10|22825.7|22705.7|22826.66|22706.66|22826.66|22706.66|22825.2|22705.2|10
1637747720000|2021-11-24 09:55:20|22825.9|22705.9|22826.81|22706.81|22827.7|22707.7|22825.9|22705.9|9
1637747730000|2021-11-24 09:55:30|22826.82|22706.82|22825.8|22705.8|22826.82|22706.82|22825.71|22705.71|9
1637747740000|2021-11-24 09:55:40|22825.39|22705.39|22822.34|22702.34|22825.39|22705.39|22822.34|22702.34|10
1637747750000|2021-11-24 09:55:50|22822.24|22702.24|22821.09|22701.09|22822.24|22702.24|22820.22|22700.22|9
1637747760000|2021-11-24 09:56:00|22821.24|22701.24|22821.89|22701.89|22822|22702|22820.86|22700.86|10
1637747770000|2021-11-24 09:56:10|22822.07|22702.07|22823.61|22703.61|22823.61|22703.61|22822.07|22702.07|8
1637747780000|2021-11-24 09:56:20|22823.88|22703.88|22829.75|22709.75|22829.75|22709.75|22823.88|22703.88|10
1637747790000|2021-11-24 09:56:30|22830.34|22710.34|22832.42|22712.42|22832.59|22712.59|22830.34|22710.34|10
1637747800000|2021-11-24 09:56:40|22832.85|22712.85|22830.94|22710.94|22832.85|22712.85|22830.68|22710.68|10
1637747810000|2021-11-24 09:56:50|22830.67|22710.67|22822.32|22702.32|22830.67|22710.67|22822.32|22702.32|10
1637747820000|2021-11-24 09:57:00|22822.11|22702.11|22822.53|22702.53|22822.76|22702.76|22821.95|22701.95|9
1637747830000|2021-11-24 09:57:10|22822.46|22702.46|22823.3|22703.3|22823.3|22703.3|22822.19|22702.19|10
1637747840000|2021-11-24 09:57:20|22823.27|22703.27|22822.71|22702.71|22823.27|22703.27|22821.53|22701.53|10
1637747850000|2021-11-24 09:57:30|22822.29|22702.29|22824.4|22704.4|22824.4|22704.4|22822.29|22702.29|10
1637747860000|2021-11-24 09:57:40|22824.74|22704.74|22825.66|22705.66|22827.02|22707.02|22824.12|22704.12|10
1637747870000|2021-11-24 09:57:50|22823.86|22703.86|22819.21|22699.21|22823.86|22703.86|22819.21|22699.21|10
1637747880000|2021-11-24 09:58:00|22818.14|22698.14|22816.09|22696.09|22818.82|22698.82|22816.09|22696.09|10
1637747890000|2021-11-24 09:58:10|22816.41|22696.41|22809.33|22689.33|22816.41|22696.41|22809.33|22689.33|10
1637747900000|2021-11-24 09:58:20|22809.5|22689.5|22809.72|22689.72|22809.72|22689.72|22808.81|22688.81|10
1637747910000|2021-11-24 09:58:30|22809.16|22689.16|22807.22|22687.22|22809.16|22689.16|22806.67|22686.67|10
1637747920000|2021-11-24 09:58:40|22807.47|22687.47|22806.96|22686.96|22808.5|22688.5|22806.96|22686.96|10
1637747930000|2021-11-24 09:58:50|22806.88|22686.88|22803.3|22683.3|22807.63|22687.63|22803.3|22683.3|10
1637747940000|2021-11-24 09:59:00|22802.45|22682.45|22798.49|22678.49|22802.45|22682.45|22797.88|22677.88|10
1637747950000|2021-11-24 09:59:10|22798.97|22678.97|22798.38|22678.38|22799.49|22679.49|22797.96|22677.96|10
1637747960000|2021-11-24 09:59:20|22798.41|22678.41|22796.11|22676.11|22798.46|22678.46|22795.63|22675.63|10
1637747970000|2021-11-24 09:59:30|22796.81|22676.81|22803.69|22683.69|22803.69|22683.69|22796.81|22676.81|10
1637747980000|2021-11-24 09:59:40|22803.84|22683.84|22809.9|22689.9|22809.9|22689.9|22803.84|22683.84|10
1637747990000|2021-11-24 09:59:50|22809.83|22689.83|22809.25|22689.25|22811.01|22691.01|22809.25|22689.25|10
1637748000000|2021-11-24 10:00:00|22808.7|22688.7|22803.01|22683.01|22808.7|22688.7|22803.01|22683.01|10
1637748010000|2021-11-24 10:00:10|22802.22|22682.22|22802.91|22682.91|22803.67|22683.67|22798.68|22678.68|10
1637748020000|2021-11-24 10:00:20|22805.23|22685.23|22804.29|22684.29|22806.02|22686.02|22804.29|22684.29|10
1637748030000|2021-11-24 10:00:30|22804.27|22684.27|22805.45|22685.45|22805.45|22685.45|22804.11|22684.11|10
1637748040000|2021-11-24 10:00:40|22804.89|22684.89|22799.46|22679.46|22804.89|22684.89|22799.46|22679.46|10
1637748050000|2021-11-24 10:00:50|22799.57|22679.57|22802.62|22682.62|22802.71|22682.71|22798.68|22678.68|10
1637748060000|2021-11-24 10:01:00|22802.06|22682.06|22802.3|22682.3|22803.04|22683.04|22801.73|22681.73|10
1637748070000|2021-11-24 10:01:10|22801.7|22681.7|22801.86|22681.86|22802.75|22682.75|22801.7|22681.7|9
1637748080000|2021-11-24 10:01:20|22801.92|22681.92|22803.99|22683.99|22804.26|22684.26|22801.92|22681.92|10
1637748090000|2021-11-24 10:01:30|22803.72|22683.72|22808.26|22688.26|22808.26|22688.26|22803.47|22683.47|10
1637748100000|2021-11-24 10:01:40|22808.74|22688.74|22821.15|22701.15|22821.15|22701.15|22808.74|22688.74|10
1637748110000|2021-11-24 10:01:50|22820.47|22700.47|22818.22|22698.22|22820.76|22700.76|22818.22|22698.22|10
1637748120000|2021-11-24 10:02:00|22818.78|22698.78|22818.28|22698.28|22818.78|22698.78|22817.49|22697.49|10
1637748130000|2021-11-24 10:02:10|22818.41|22698.41|22822.22|22702.22|22822.22|22702.22|22818.4|22698.4|10
1637748140000|2021-11-24 10:02:20|22822.17|22702.17|22826.88|22706.88|22826.88|22706.88|22822.17|22702.17|10
1637748150000|2021-11-24 10:02:30|22827.27|22707.27|22835.41|22715.41|22835.41|22715.41|22827.02|22707.02|10
1637748160000|2021-11-24 10:02:40|22834.98|22714.98|22834.21|22714.21|22836.29|22716.29|22833.96|22713.96|8
1637748170000|2021-11-24 10:02:50|22833.47|22713.47|22828.7|22708.7|22833.47|22713.47|22828.7|22708.7|10
1637748180000|2021-11-24 10:03:00|22828.31|22708.31|22830.16|22710.16|22830.16|22710.16|22827.94|22707.94|10
1637748190000|2021-11-24 10:03:10|22830.7|22710.7|22833.96|22713.96|22833.96|22713.96|22830.68|22710.68|10
1637748200000|2021-11-24 10:03:20|22834.68|22714.68|22836.61|22716.61|22837.07|22717.07|22834.63|22714.63|9
1637748210000|2021-11-24 10:03:30|22836.53|22716.53|22837.63|22717.63|22837.64|22717.64|22836.43|22716.43|10
1637748220000|2021-11-24 10:03:40|22836.86|22716.86|22838.19|22718.19|22838.19|22718.19|22836.86|22716.86|10
1637748230000|2021-11-24 10:03:50|22838|22718|22837.53|22717.53|22838.68|22718.68|22837.53|22717.53|10
1637748240000|2021-11-24 10:04:00|22837.14|22717.14|22831.72|22711.72|22837.41|22717.41|22831.72|22711.72|10
1637748250000|2021-11-24 10:04:10|22830.66|22710.66|22827.47|22707.47|22830.66|22710.66|22827.47|22707.47|10
1637748260000|2021-11-24 10:04:20|22827.46|22707.46|22824.46|22704.46|22827.54|22707.54|22823.87|22703.87|10
1637748270000|2021-11-24 10:04:30|22824.19|22704.19|22813.38|22693.38|22824.19|22704.19|22813.38|22693.38|10
1637748280000|2021-11-24 10:04:40|22813.27|22693.27|22812.22|22692.22|22813.27|22693.27|22811.26|22691.26|10
1637748290000|2021-11-24 10:04:50|22811.67|22691.67|22810.95|22690.95|22812.15|22692.15|22810.95|22690.95|10
1637748300000|2021-11-24 10:05:00|22811.1|22691.1|22808.76|22688.76|22811.41|22691.41|22808.76|22688.76|10
1637748310000|2021-11-24 10:05:10|22808.4|22688.4|22799.37|22679.37|22808.4|22688.4|22799.37|22679.37|9
1637748320000|2021-11-24 10:05:20|22796.28|22676.28|22788.55|22668.55|22796.28|22676.28|22788.29|22668.29|10
1637748330000|2021-11-24 10:05:30|22788.33|22668.33|22785.96|22665.96|22788.33|22668.33|22785.76|22665.76|10
1637748340000|2021-11-24 10:05:40|22784.99|22664.99|22781.51|22661.51|22784.99|22664.99|22781.51|22661.51|10
1637748350000|2021-11-24 10:05:50|22781.46|22661.46|22776.6|22656.6|22781.46|22661.46|22776.36|22656.36|10
1637748360000|2021-11-24 10:06:00|22776.86|22656.86|22775.31|22655.31|22777.08|22657.08|22775.31|22655.31|10
1637748370000|2021-11-24 10:06:10|22773.66|22653.66|22769.51|22649.51|22774.55|22654.55|22769.51|22649.51|10
1637748380000|2021-11-24 10:06:20|22769.21|22649.21|22771.1|22651.1|22771.26|22651.26|22769.21|22649.21|10
1637748390000|2021-11-24 10:06:30|22771.23|22651.23|22767.11|22647.11|22771.23|22651.23|22767.1|22647.1|10
1637748400000|2021-11-24 10:06:40|22765.53|22645.53|22768.11|22648.11|22768.96|22648.96|22765.4|22645.4|10
1637748410000|2021-11-24 10:06:50|22769.24|22649.24|22765.67|22645.67|22769.24|22649.24|22765.28|22645.28|10
1637748420000|2021-11-24 10:07:00|22765.53|22645.53|22766.4|22646.4|22766.49|22646.49|22765.29|22645.29|10
1637748430000|2021-11-24 10:07:10|22765.53|22645.53|22764.38|22644.38|22765.6|22645.6|22764.38|22644.38|9
1637748440000|2021-11-24 10:07:20|22764.85|22644.85|22762.32|22642.32|22764.85|22644.85|22762|22642|9
1637748450000|2021-11-24 10:07:30|22761.61|22641.61|22764.11|22644.11|22764.28|22644.28|22761.47|22641.47|9
1637748460000|2021-11-24 10:07:40|22765.15|22645.15|22764.03|22644.03|22765.15|22645.15|22763.7|22643.7|10
1637748470000|2021-11-24 10:07:50|22762.95|22642.95|22763.18|22643.18|22765.06|22645.06|22762.8|22642.8|10
1637748480000|2021-11-24 10:08:00|22762.6|22642.6|22763.82|22643.82|22763.82|22643.82|22762.58|22642.58|10
1637748490000|2021-11-24 10:08:10|22765.32|22645.32|22767.28|22647.28|22768.09|22648.09|22765.32|22645.32|8
1637748500000|2021-11-24 10:08:20|22767.69|22647.69|22770.79|22650.79|22770.79|22650.79|22767.69|22647.69|9
1637748510000|2021-11-24 10:08:30|22770.86|22650.86|22771.02|22651.02|22772.34|22652.34|22770.81|22650.81|10
1637748520000|2021-11-24 10:08:40|22770.7|22650.7|22768.95|22648.95|22771.34|22651.34|22768.95|22648.95|10
1637748530000|2021-11-24 10:08:50|22768.6|22648.6|22770.33|22650.33|22770.48|22650.48|22768.6|22648.6|10
1637748540000|2021-11-24 10:09:00|22770.83|22650.83|22770.66|22650.66|22770.89|22650.89|22769.81|22649.81|10
1637748550000|2021-11-24 10:09:10|22770.56|22650.56|22771|22651|22771|22651|22769.09|22649.09|9
1637748560000|2021-11-24 10:09:20|22770.92|22650.92|22769.23|22649.23|22771.37|22651.37|22769.23|22649.23|9
1637748570000|2021-11-24 10:09:30|22768.39|22648.39|22767.76|22647.76|22769.03|22649.03|22767.76|22647.76|10
1637748580000|2021-11-24 10:09:40|22767.58|22647.58|22773.51|22653.51|22773.51|22653.51|22767.58|22647.58|10
1637748590000|2021-11-24 10:09:50|22775.2|22655.2|22778.95|22658.95|22778.95|22658.95|22775.2|22655.2|9
1637748600000|2021-11-24 10:10:00|22779.7|22659.7|22786.14|22666.14|22786.14|22666.14|22779.7|22659.7|10
1637748610000|2021-11-24 10:10:10|22786.48|22666.48|22788.7|22668.7|22788.7|22668.7|22786.48|22666.48|10
1637748620000|2021-11-24 10:10:20|22788.66|22668.66|22788.77|22668.77|22790.33|22670.33|22788.66|22668.66|10
1637748630000|2021-11-24 10:10:30|22789.76|22669.76|22791.54|22671.54|22791.54|22671.54|22789.72|22669.72|10
1637748640000|2021-11-24 10:10:40|22792.39|22672.39|22794.47|22674.47|22795.88|22675.88|22792.11|22672.11|10
1637748650000|2021-11-24 10:10:50|22794.35|22674.35|22796.3|22676.3|22796.3|22676.3|22794.35|22674.35|10
1637748660000|2021-11-24 10:11:00|22796.47|22676.47|22800.79|22680.79|22800.79|22680.79|22796.47|22676.47|10
1637748670000|2021-11-24 10:11:10|22800.75|22680.75|22802.01|22682.01|22802.01|22682.01|22799.74|22679.74|8
1637748680000|2021-11-24 10:11:20|22801.83|22681.83|22801.99|22681.99|22801.99|22681.99|22801.25|22681.25|9
1637748690000|2021-11-24 10:11:30|22808.92|22688.92|22811.57|22691.57|22822.07|22702.07|22806.81|22686.81|10
1637748700000|2021-11-24 10:11:40|22813.09|22693.09|22815.45|22695.45|22817.14|22697.14|22813.09|22693.09|10
1637748710000|2021-11-24 10:11:50|22814.31|22694.31|22815.17|22695.17|22816.06|22696.06|22814.31|22694.31|10
1637748720000|2021-11-24 10:12:00|22815.01|22695.01|22811.56|22691.56|22815.53|22695.53|22811.56|22691.56|10
1637748730000|2021-11-24 10:12:10|22811.02|22691.02|22804.01|22684.01|22811.02|22691.02|22804.01|22684.01|10
1637748740000|2021-11-24 10:12:20|22804.28|22684.28|22801.87|22681.87|22805.11|22685.11|22801.87|22681.87|10
1637748750000|2021-11-24 10:12:30|22803.72|22683.72|22805.86|22685.86|22806.92|22686.92|22803.72|22683.72|10
1637748760000|2021-11-24 10:12:40|22805.19|22685.19|22803.34|22683.34|22805.19|22685.19|22803.34|22683.34|10
1637748770000|2021-11-24 10:12:50|22803.12|22683.12|22803.04|22683.04|22803.97|22683.97|22802.74|22682.74|10
1637748780000|2021-11-24 10:13:00|22803.18|22683.18|22810.06|22690.06|22810.06|22690.06|22803.18|22683.18|10
1637748790000|2021-11-24 10:13:10|22811.1|22691.1|22814.49|22694.49|22814.49|22694.49|22811.1|22691.1|10
1637748800000|2021-11-24 10:13:20|22814.28|22694.28|22813.56|22693.56|22815.21|22695.21|22813.36|22693.36|10
1637748810000|2021-11-24 10:13:30|22813.57|22693.57|22817.36|22697.36|22817.36|22697.36|22813.42|22693.42|10
1637748820000|2021-11-24 10:13:40|22816.73|22696.73|22816.63|22696.63|22817.95|22697.95|22816.63|22696.63|9
1637748830000|2021-11-24 10:13:50|22816.49|22696.49|22816.31|22696.31|22816.72|22696.72|22815.86|22695.86|10
1637748840000|2021-11-24 10:14:00|22816.14|22696.14|22813.01|22693.01|22816.14|22696.14|22813.01|22693.01|10
1637748850000|2021-11-24 10:14:10|22812.57|22692.57|22812.97|22692.97|22812.97|22692.97|22812.2|22692.2|9
1637748860000|2021-11-24 10:14:20|22812.92|22692.92|22816.12|22696.12|22816.13|22696.13|22812.72|22692.72|10
1637748870000|2021-11-24 10:14:30|22816.25|22696.25|22819.76|22699.76|22820.07|22700.07|22816.25|22696.25|10
1637748880000|2021-11-24 10:14:40|22819.85|22699.85|22823.17|22703.17|22823.17|22703.17|22819.5|22699.5|10
1637748890000|2021-11-24 10:14:50|22823.14|22703.14|22825.07|22705.07|22826.12|22706.12|22823.14|22703.14|10
1637748900000|2021-11-24 10:15:00|22825.33|22705.33|22825.58|22705.58|22826.3|22706.3|22825.27|22705.27|10
1637748910000|2021-11-24 10:15:10|22825.53|22705.53|22822.19|22702.19|22825.62|22705.62|22822.19|22702.19|10
1637748920000|2021-11-24 10:15:20|22822.49|22702.49|22818.54|22698.54|22822.59|22702.59|22818.54|22698.54|10
1637748930000|2021-11-24 10:15:30|22818.5|22698.5|22813.91|22693.91|22818.5|22698.5|22813.91|22693.91|10
1637748940000|2021-11-24 10:15:40|22812.92|22692.92|22807.85|22687.85|22812.92|22692.92|22807.85|22687.85|10
1637748950000|2021-11-24 10:15:50|22808.04|22688.04|22809.57|22689.57|22809.57|22689.57|22807.64|22687.64|10
1637748960000|2021-11-24 10:16:00|22810.34|22690.34|22815.58|22695.58|22815.68|22695.68|22810.34|22690.34|10
1637748970000|2021-11-24 10:16:10|22817.23|22697.23|22824.99|22704.99|22824.99|22704.99|22817.12|22697.12|10
1637748980000|2021-11-24 10:16:20|22825.69|22705.69|22831.58|22711.58|22831.58|22711.58|22825.69|22705.69|10
1637748990000|2021-11-24 10:16:30|22831.5|22711.5|22833.61|22713.61|22833.61|22713.61|22831.5|22711.5|10
1637749000000|2021-11-24 10:16:40|22833.65|22713.65|22837.32|22717.32|22837.32|22717.32|22832.82|22712.82|10
1637749010000|2021-11-24 10:16:50|22837.1|22717.1|22840.47|22720.47|22841.24|22721.24|22837.1|22717.1|10
1637749020000|2021-11-24 10:17:00|22840.35|22720.35|22842.36|22722.36|22842.53|22722.53|22840.35|22720.35|10
1637749030000|2021-11-24 10:17:10|22842.2|22722.2|22843.41|22723.41|22843.41|22723.41|22839.34|22719.34|10
1637749040000|2021-11-24 10:17:20|22843.84|22723.84|22850.1|22730.1|22850.1|22730.1|22843.84|22723.84|10
1637749050000|2021-11-24 10:17:30|22850.71|22730.71|22853.18|22733.18|22853.18|22733.18|22850.71|22730.71|10
1637749060000|2021-11-24 10:17:40|22853.08|22733.08|22854.12|22734.12|22854.12|22734.12|22852.5|22732.5|10
1637749070000|2021-11-24 10:17:50|22855.23|22735.23|22854.61|22734.61|22855.23|22735.23|22853.01|22733.01|10
1637749080000|2021-11-24 10:18:00|22854.84|22734.84|22856.83|22736.83|22857.58|22737.58|22854.71|22734.71|10
1637749090000|2021-11-24 10:18:10|22856.77|22736.77|22855.9|22735.9|22856.94|22736.94|22855.78|22735.78|10
1637749100000|2021-11-24 10:18:20|22855.39|22735.39|22852.77|22732.77|22855.39|22735.39|22852.77|22732.77|10
1637749110000|2021-11-24 10:18:30|22852.58|22732.58|22855.08|22735.08|22855.08|22735.08|22850.59|22730.59|10
1637749120000|2021-11-24 10:18:40|22855.46|22735.46|22855.27|22735.27|22856.21|22736.21|22854.97|22734.97|10
1637749130000|2021-11-24 10:18:50|22855.12|22735.12|22851.64|22731.64|22856.66|22736.66|22851.64|22731.64|10
1637749140000|2021-11-24 10:19:00|22851.04|22731.04|22842.51|22722.51|22851.04|22731.04|22842.51|22722.51|10
1637749150000|2021-11-24 10:19:10|22838.82|22718.82|22831.02|22711.02|22838.82|22718.82|22831.02|22711.02|9
1637749160000|2021-11-24 10:19:20|22829.61|22709.61|22828.01|22708.01|22830.47|22710.47|22827.62|22707.62|10
1637749170000|2021-11-24 10:19:30|22827.43|22707.43|22815.96|22695.96|22827.85|22707.85|22815.96|22695.96|10
1637749180000|2021-11-24 10:19:40|22813.89|22693.89|22804.85|22684.85|22813.89|22693.89|22804.85|22684.85|10
1637749190000|2021-11-24 10:19:50|22804.36|22684.36|22796.85|22676.85|22804.36|22684.36|22796.53|22676.53|9
1637749200000|2021-11-24 10:20:00|22796.38|22676.38|22791.78|22671.78|22796.38|22676.38|22791.78|22671.78|10
1637749210000|2021-11-24 10:20:10|22792.23|22672.23|22792.95|22672.95|22793.96|22673.96|22792.14|22672.14|10
1637749220000|2021-11-24 10:20:20|22793.37|22673.37|22793.17|22673.17|22794.11|22674.11|22792.97|22672.97|10
1637749230000|2021-11-24 10:20:30|22792.24|22672.24|22791.09|22671.09|22792.24|22672.24|22790.78|22670.78|10
1637749240000|2021-11-24 10:20:40|22792.27|22672.27|22793.46|22673.46|22793.46|22673.46|22792.27|22672.27|10
1637749250000|2021-11-24 10:20:50|22793.85|22673.85|22792.93|22672.93|22794.52|22674.52|22792.93|22672.93|10
1637749260000|2021-11-24 10:21:00|22793.98|22673.98|22794.67|22674.67|22794.74|22674.74|22792.42|22672.42|9
1637749270000|2021-11-24 10:21:10|22794.96|22674.96|22797.75|22677.75|22798.88|22678.88|22794.96|22674.96|10
1637749280000|2021-11-24 10:21:20|22798.12|22678.12|22800.31|22680.31|22800.34|22680.34|22797.55|22677.55|10
1637749290000|2021-11-24 10:21:30|22799.15|22679.15|22799.74|22679.74|22799.74|22679.74|22798.61|22678.61|10
1637749300000|2021-11-24 10:21:40|22800.16|22680.16|22799.4|22679.4|22800.16|22680.16|22799.32|22679.32|10
1637749310000|2021-11-24 10:21:50|22799.47|22679.47|22800.94|22680.94|22800.94|22680.94|22799.47|22679.47|9
1637749320000|2021-11-24 10:22:00|22800.92|22680.92|22800.8|22680.8|22801.41|22681.41|22800.61|22680.61|10
1637749330000|2021-11-24 10:22:10|22800.16|22680.16|22806.35|22686.35|22806.35|22686.35|22800.16|22680.16|10
1637749340000|2021-11-24 10:22:20|22806.24|22686.24|22811.4|22691.4|22811.65|22691.65|22806.24|22686.24|10
1637749350000|2021-11-24 10:22:30|22810.45|22690.45|22807.69|22687.69|22810.45|22690.45|22807.69|22687.69|10
1637749360000|2021-11-24 10:22:40|22807.76|22687.76|22809.27|22689.27|22809.27|22689.27|22807.41|22687.41|9
1637749370000|2021-11-24 10:22:50|22808.89|22688.89|22807.97|22687.97|22808.89|22688.89|22807.97|22687.97|9
1637749380000|2021-11-24 10:23:00|22807.8|22687.8|22809.51|22689.51|22809.58|22689.58|22807.29|22687.29|10
1637749390000|2021-11-24 10:23:10|22809.42|22689.42|22811.89|22691.89|22812.17|22692.17|22808.91|22688.91|10
1637749400000|2021-11-24 10:23:20|22812.18|22692.18|22813.34|22693.34|22813.34|22693.34|22812.18|22692.18|10
1637749410000|2021-11-24 10:23:30|22814.9|22694.9|22821.91|22701.91|22821.91|22701.91|22814.9|22694.9|10
1637749420000|2021-11-24 10:23:40|22821.98|22701.98|22824.22|22704.22|22824.33|22704.33|22821.91|22701.91|10
1637749430000|2021-11-24 10:23:50|22824.54|22704.54|22825.44|22705.44|22826.14|22706.14|22824.54|22704.54|10
1637749440000|2021-11-24 10:24:00|22825.49|22705.49|22824.56|22704.56|22825.89|22705.89|22824.56|22704.56|9
1637749450000|2021-11-24 10:24:10|22825.1|22705.1|22824.92|22704.92|22825.43|22705.43|22824.92|22704.92|10
1637749460000|2021-11-24 10:24:20|22825.05|22705.05|22823.79|22703.79|22825.28|22705.28|22823.79|22703.79|10
1637749470000|2021-11-24 10:24:30|22824.22|22704.22|22825.16|22705.16|22825.32|22705.32|22824.22|22704.22|10
1637749480000|2021-11-24 10:24:40|22824.61|22704.61|22825.35|22705.35|22825.44|22705.44|22824.61|22704.61|10
1637749490000|2021-11-24 10:24:50|22824.98|22704.98|22829.11|22709.11|22829.11|22709.11|22824.78|22704.78|10
1637749500000|2021-11-24 10:25:00|22829.31|22709.31|22831.84|22711.84|22831.93|22711.93|22829.31|22709.31|10
1637749510000|2021-11-24 10:25:10|22831.78|22711.78|22833.06|22713.06|22833.11|22713.11|22831.7|22711.7|10
1637749520000|2021-11-24 10:25:20|22833.02|22713.02|22832.98|22712.98|22833.83|22713.83|22832.98|22712.98|10
1637749530000|2021-11-24 10:25:30|22832.72|22712.72|22831.53|22711.53|22833.16|22713.16|22831.53|22711.53|9
1637749540000|2021-11-24 10:25:40|22831.25|22711.25|22826.18|22706.18|22831.65|22711.65|22826.18|22706.18|10
1637749550000|2021-11-24 10:25:50|22826.88|22706.88|22822.65|22702.65|22826.88|22706.88|22822.65|22702.65|10
1637749560000|2021-11-24 10:26:00|22822.61|22702.61|22822.72|22702.72|22822.72|22702.72|22821.37|22701.37|10
1637749570000|2021-11-24 10:26:10|22822.76|22702.76|22819.46|22699.46|22822.79|22702.79|22819.46|22699.46|10
1637749580000|2021-11-24 10:26:20|22819.31|22699.31|22818.26|22698.26|22819.31|22699.31|22818.11|22698.11|10
1637749590000|2021-11-24 10:26:30|22817.98|22697.98|22817.18|22697.18|22818.18|22698.18|22817.18|22697.18|10
1637749600000|2021-11-24 10:26:40|22816.98|22696.98|22815.09|22695.09|22816.98|22696.98|22814.86|22694.86|10
1637749610000|2021-11-24 10:26:50|22814.97|22694.97|22816.1|22696.1|22816.1|22696.1|22814.93|22694.93|9
1637749620000|2021-11-24 10:27:00|22815.95|22695.95|22815.34|22695.34|22816.46|22696.46|22815.04|22695.04|10
1637749630000|2021-11-24 10:27:10|22815.55|22695.55|22818.31|22698.31|22818.4|22698.4|22815.55|22695.55|10
1637749640000|2021-11-24 10:27:20|22818.6|22698.6|22820.59|22700.59|22820.59|22700.59|22818.6|22698.6|10
1637749650000|2021-11-24 10:27:30|22820.75|22700.75|22824.53|22704.53|22824.53|22704.53|22820.75|22700.75|10
1637749660000|2021-11-24 10:27:40|22824.26|22704.26|22824.31|22704.31|22824.99|22704.99|22823.75|22703.75|10
1637749670000|2021-11-24 10:27:50|22823.45|22703.45|22821.23|22701.23|22824.07|22704.07|22821.1|22701.1|8
1637749680000|2021-11-24 10:28:00|22820.98|22700.98|22815.25|22695.25|22820.99|22700.99|22815.25|22695.25|10
1637749690000|2021-11-24 10:28:10|22815.37|22695.37|22814.25|22694.25|22815.46|22695.46|22813.54|22693.54|9
1637749700000|2021-11-24 10:28:20|22812.72|22692.72|22812.21|22692.21|22813.17|22693.17|22811.82|22691.82|9
1637749710000|2021-11-24 10:28:30|22812.36|22692.36|22810.61|22690.61|22812.52|22692.52|22810.61|22690.61|9
1637749720000|2021-11-24 10:28:40|22810.71|22690.71|22810.24|22690.24|22810.71|22690.71|22810.11|22690.11|10
1637749730000|2021-11-24 10:28:50|22810.22|22690.22|22810.85|22690.85|22811.71|22691.71|22809.25|22689.25|10
1637749740000|2021-11-24 10:29:00|22810.5|22690.5|22807.04|22687.04|22810.59|22690.59|22807.04|22687.04|10
1637749750000|2021-11-24 10:29:10|22806.73|22686.73|22800.15|22680.15|22806.73|22686.73|22800.15|22680.15|10
1637749760000|2021-11-24 10:29:20|22800.2|22680.2|22798.49|22678.49|22800.41|22680.41|22798.49|22678.49|10
1637749770000|2021-11-24 10:29:30|22798|22678|22793.48|22673.48|22798|22678|22793.48|22673.48|10
1637749780000|2021-11-24 10:29:40|22793.44|22673.44|22793.28|22673.28|22795.1|22675.1|22793.28|22673.28|9
1637749790000|2021-11-24 10:29:50|22793.16|22673.16|22795.32|22675.32|22795.65|22675.65|22793.16|22673.16|10
1637749800000|2021-11-24 10:30:00|22795.34|22675.34|22797.42|22677.42|22797.42|22677.42|22794.56|22674.56|10
1637749810000|2021-11-24 10:30:10|22795.43|22675.43|22795.43|22675.43|22795.61|22675.61|22794.69|22674.69|10
1637749820000|2021-11-24 10:30:20|22795.44|22675.44|22797.08|22677.08|22797.08|22677.08|22794.45|22674.45|9
1637749830000|2021-11-24 10:30:30|22796.89|22676.89|22794.4|22674.4|22796.89|22676.89|22794.4|22674.4|10
1637749840000|2021-11-24 10:30:40|22794.78|22674.78|22794.52|22674.52|22795.27|22675.27|22794.2|22674.2|10
1637749850000|2021-11-24 10:30:50|22794.27|22674.27|22792.55|22672.55|22795.83|22675.83|22792.55|22672.55|10
1637749860000|2021-11-24 10:31:00|22791.43|22671.43|22791.96|22671.96|22792.35|22672.35|22790.41|22670.41|10
1637749870000|2021-11-24 10:31:10|22792.38|22672.38|22794.04|22674.04|22794.04|22674.04|22792.38|22672.38|10
1637749880000|2021-11-24 10:31:20|22794.63|22674.63|22795.4|22675.4|22795.99|22675.99|22794.61|22674.61|10
1637749890000|2021-11-24 10:31:30|22794.85|22674.85|22795.26|22675.26|22795.54|22675.54|22792.89|22672.89|10
1637749900000|2021-11-24 10:31:40|22795.1|22675.1|22791.72|22671.72|22795.1|22675.1|22791.72|22671.72|10
1637749910000|2021-11-24 10:31:50|22791.61|22671.61|22791.38|22671.38|22791.65|22671.65|22790.25|22670.25|10
1637749920000|2021-11-24 10:32:00|22791.92|22671.92|22791.67|22671.67|22792.09|22672.09|22791.19|22671.19|10
1637749930000|2021-11-24 10:32:10|22792.09|22672.09|22792.11|22672.11|22792.32|22672.32|22791.84|22671.84|10
1637749940000|2021-11-24 10:32:20|22791.81|22671.81|22792.19|22672.19|22792.95|22672.95|22791.81|22671.81|10
1637749950000|2021-11-24 10:32:30|22792.38|22672.38|22793.82|22673.82|22794|22674|22792.38|22672.38|10
1637749960000|2021-11-24 10:32:40|22793.4|22673.4|22790.88|22670.88|22793.4|22673.4|22790.88|22670.88|10
1637749970000|2021-11-24 10:32:50|22790.64|22670.64|22790.49|22670.49|22790.64|22670.64|22790|22670|10
1637749980000|2021-11-24 10:33:00|22790.21|22670.21|22791.58|22671.58|22792.11|22672.11|22790.01|22670.01|9
1637749990000|2021-11-24 10:33:10|22791.22|22671.22|22787.43|22667.43|22791.26|22671.26|22787.17|22667.17|10
1637750000000|2021-11-24 10:33:20|22785.69|22665.69|22783.02|22663.02|22785.69|22665.69|22783.02|22663.02|10
1637750010000|2021-11-24 10:33:30|22782.93|22662.93|22782.42|22662.42|22783.32|22663.32|22782.42|22662.42|10
1637750020000|2021-11-24 10:33:40|22782.84|22662.84|22779.84|22659.84|22782.9|22662.9|22779.84|22659.84|10
1637750030000|2021-11-24 10:33:50|22779.54|22659.54|22771.73|22651.73|22779.54|22659.54|22771.4|22651.4|9
1637750040000|2021-11-24 10:34:00|22771.36|22651.36|22769.37|22649.37|22772.14|22652.14|22769.37|22649.37|10
1637750050000|2021-11-24 10:34:10|22768.78|22648.78|22766.83|22646.83|22768.83|22648.83|22766.83|22646.83|10
1637750060000|2021-11-24 10:34:20|22767.11|22647.11|22768.55|22648.55|22769.08|22649.08|22767.11|22647.11|10
1637750070000|2021-11-24 10:34:30|22768.93|22648.93|22768.25|22648.25|22768.93|22648.93|22768.03|22648.03|10
1637750080000|2021-11-24 10:34:40|22767.64|22647.64|22767.84|22647.84|22767.88|22647.88|22767.49|22647.49|10
1637750090000|2021-11-24 10:34:50|22767.41|22647.41|22769.34|22649.34|22769.56|22649.56|22767.3|22647.3|10
1637750100000|2021-11-24 10:35:00|22769.2|22649.2|22769.85|22649.85|22770.49|22650.49|22769.2|22649.2|9
1637750110000|2021-11-24 10:35:10|22770.01|22650.01|22767.99|22647.99|22770.53|22650.53|22767.99|22647.99|10
1637750120000|2021-11-24 10:35:20|22766.76|22646.76|22766.56|22646.56|22767.44|22647.44|22766.56|22646.56|10
1637750130000|2021-11-24 10:35:30|22766.73|22646.73|22764.43|22644.43|22767.25|22647.25|22764.43|22644.43|10
1637750140000|2021-11-24 10:35:40|22764.64|22644.64|22767.12|22647.12|22767.92|22647.92|22764.08|22644.08|9
1637750150000|2021-11-24 10:35:50|22767.88|22647.88|22766.84|22646.84|22768.79|22648.79|22766.84|22646.84|10
1637750160000|2021-11-24 10:36:00|22766.79|22646.79|22764.46|22644.46|22766.79|22646.79|22764.26|22644.26|10
1637750170000|2021-11-24 10:36:10|22764.77|22644.77|22765.38|22645.38|22765.38|22645.38|22763.47|22643.47|10
1637750180000|2021-11-24 10:36:20|22765.55|22645.55|22765.61|22645.61|22765.72|22645.72|22765.26|22645.26|10
1637750190000|2021-11-24 10:36:30|22764.81|22644.81|22765.07|22645.07|22765.15|22645.15|22764.72|22644.72|10
1637750200000|2021-11-24 10:36:40|22764.58|22644.58|22765.5|22645.5|22765.86|22645.86|22764.19|22644.19|10
1637750210000|2021-11-24 10:36:50|22765.47|22645.47|22766.39|22646.39|22766.76|22646.76|22765.47|22645.47|10
1637750220000|2021-11-24 10:37:00|22766.58|22646.58|22765.04|22645.04|22766.58|22646.58|22764.51|22644.51|10
1637750230000|2021-11-24 10:37:10|22765.03|22645.03|22765.43|22645.43|22767.04|22647.04|22765.03|22645.03|10
1637750240000|2021-11-24 10:37:20|22765.07|22645.07|22762.94|22642.94|22765.07|22645.07|22762.9|22642.9|10
1637750250000|2021-11-24 10:37:30|22762.48|22642.48|22762.22|22642.22|22762.48|22642.48|22760.1|22640.1|10
1637750260000|2021-11-24 10:37:40|22761.09|22641.09|22760.61|22640.61|22761.92|22641.92|22760.52|22640.52|10
1637750270000|2021-11-24 10:37:50|22760.96|22640.96|22763.28|22643.28|22764|22644|22760.96|22640.96|10
1637750280000|2021-11-24 10:38:00|22763.9|22643.9|22765.26|22645.26|22766.06|22646.06|22763.9|22643.9|9
1637750290000|2021-11-24 10:38:10|22765.4|22645.4|22765.79|22645.79|22766.87|22646.87|22765.27|22645.27|9
1637750300000|2021-11-24 10:38:20|22765.35|22645.35|22764.04|22644.04|22766.88|22646.88|22764.04|22644.04|10
1637750310000|2021-11-24 10:38:30|22763.9|22643.9|22759.17|22639.17|22763.9|22643.9|22759.17|22639.17|10
1637750320000|2021-11-24 10:38:40|22758.45|22638.45|22761.01|22641.01|22761.43|22641.43|22757.96|22637.96|10
1637750330000|2021-11-24 10:38:50|22761.16|22641.16|22767.19|22647.19|22767.19|22647.19|22761.16|22641.16|10
1637750340000|2021-11-24 10:39:00|22767.89|22647.89|22772.79|22652.79|22772.79|22652.79|22767.89|22647.89|10
1637750350000|2021-11-24 10:39:10|22773.35|22653.35|22783.52|22663.52|22784.06|22664.06|22773.35|22653.35|10
1637750360000|2021-11-24 10:39:20|22784.14|22664.14|22785.77|22665.77|22785.77|22665.77|22784.14|22664.14|10
1637750370000|2021-11-24 10:39:30|22786|22666|22787.37|22667.37|22787.43|22667.43|22786|22666|10
1637750380000|2021-11-24 10:39:40|22787.84|22667.84|22788.59|22668.59|22789.81|22669.81|22787.65|22667.65|9
1637750390000|2021-11-24 10:39:50|22788.16|22668.16|22787.91|22667.91|22788.88|22668.88|22787.83|22667.83|10
1637750400000|2021-11-24 10:40:00|22787.78|22667.78|22787.93|22667.93|22788.57|22668.57|22787.37|22667.37|10
1637750410000|2021-11-24 10:40:10|22786.41|22666.41|22782.16|22662.16|22786.87|22666.87|22782.16|22662.16|10
1637750420000|2021-11-24 10:40:20|22781.66|22661.66|22782.72|22662.72|22782.72|22662.72|22779.97|22659.97|10
1637750430000|2021-11-24 10:40:30|22782.75|22662.75|22783.89|22663.89|22783.89|22663.89|22782.59|22662.59|10
1637750440000|2021-11-24 10:40:40|22783.84|22663.84|22786.51|22666.51|22786.51|22666.51|22783.54|22663.54|10
1637750450000|2021-11-24 10:40:50|22786.6|22666.6|22789.51|22669.51|22789.63|22669.63|22786.6|22666.6|10
1637750460000|2021-11-24 10:41:00|22789.29|22669.29|22790.55|22670.55|22790.55|22670.55|22789.29|22669.29|10
1637750470000|2021-11-24 10:41:10|22790.58|22670.58|22789.9|22669.9|22791.79|22671.79|22789.9|22669.9|10
1637750480000|2021-11-24 10:41:20|22788.95|22668.95|22784.6|22664.6|22788.95|22668.95|22784.04|22664.04|10
1637750490000|2021-11-24 10:41:30|22783.15|22663.15|22774.95|22654.95|22783.15|22663.15|22774.95|22654.95|10
1637750500000|2021-11-24 10:41:40|22772.81|22652.81|22768.29|22648.29|22772.81|22652.81|22768.29|22648.29|10
1637750510000|2021-11-24 10:41:50|22768.41|22648.41|22765.7|22645.7|22768.8|22648.8|22765.7|22645.7|10
1637750520000|2021-11-24 10:42:00|22766.09|22646.09|22768.01|22648.01|22768.01|22648.01|22765.37|22645.37|10
1637750530000|2021-11-24 10:42:10|22767.68|22647.68|22769.59|22649.59|22770.28|22650.28|22767.68|22647.68|10
1637750540000|2021-11-24 10:42:20|22769.1|22649.1|22767.25|22647.25|22769.1|22649.1|22767.25|22647.25|10
1637750550000|2021-11-24 10:42:30|22766.87|22646.87|22762.91|22642.91|22766.87|22646.87|22762.39|22642.39|10
1637750560000|2021-11-24 10:42:40|22762.45|22642.45|22762.69|22642.69|22764.15|22644.15|22762.45|22642.45|10
1637750570000|2021-11-24 10:42:50|22762.63|22642.63|22764.48|22644.48|22764.85|22644.85|22762.63|22642.63|8
1637750580000|2021-11-24 10:43:00|22764.51|22644.51|22760.09|22640.09|22764.58|22644.58|22760.09|22640.09|10
1637750590000|2021-11-24 10:43:10|22760.33|22640.33|22759.39|22639.39|22760.48|22640.48|22759.37|22639.37|10
1637750600000|2021-11-24 10:43:20|22759.5|22639.5|22759.57|22639.57|22759.7|22639.7|22759.06|22639.06|10
1637750610000|2021-11-24 10:43:30|22759.58|22639.58|22757.51|22637.51|22759.58|22639.58|22757.51|22637.51|10
1637750620000|2021-11-24 10:43:40|22757.93|22637.93|22758|22638|22759.29|22639.29|22757.93|22637.93|10
1637750630000|2021-11-24 10:43:50|22758.14|22638.14|22756.85|22636.85|22758.53|22638.53|22756.85|22636.85|9
1637750640000|2021-11-24 10:44:00|22756.08|22636.08|22754.68|22634.68|22756.48|22636.48|22754.68|22634.68|10
1637750650000|2021-11-24 10:44:10|22754.46|22634.46|22751.89|22631.89|22754.87|22634.87|22751.89|22631.89|10
1637750660000|2021-11-24 10:44:20|22751.3|22631.3|22751.37|22631.37|22751.37|22631.37|22750.57|22630.57|9
1637750670000|2021-11-24 10:44:30|22750.46|22630.46|22745.2|22625.2|22750.46|22630.46|22745.2|22625.2|10
1637750680000|2021-11-24 10:44:40|22745.28|22625.28|22738.87|22618.87|22745.46|22625.46|22738.87|22618.87|10
1637750690000|2021-11-24 10:44:50|22740.18|22620.18|22741.58|22621.58|22742.7|22622.7|22740.03|22620.03|10
1637750700000|2021-11-24 10:45:00|22741.07|22621.07|22742.91|22622.91|22743.07|22623.07|22741.07|22621.07|10
1637750710000|2021-11-24 10:45:10|22742.73|22622.73|22745.56|22625.56|22745.56|22625.56|22741.82|22621.82|10
1637750720000|2021-11-24 10:45:20|22745.31|22625.31|22745.03|22625.03|22745.38|22625.38|22743.69|22623.69|10
1637750730000|2021-11-24 10:45:30|22745.09|22625.09|22744.8|22624.8|22745.41|22625.41|22744.49|22624.49|8
1637750740000|2021-11-24 10:45:40|22745.66|22625.66|22745.93|22625.93|22746.71|22626.71|22745.11|22625.11|10
1637750750000|2021-11-24 10:45:50|22746.29|22626.29|22747.63|22627.63|22747.63|22627.63|22745.31|22625.31|10
1637750760000|2021-11-24 10:46:00|22747.15|22627.15|22747.62|22627.62|22747.93|22627.93|22747.15|22627.15|10
1637750770000|2021-11-24 10:46:10|22747.43|22627.43|22745.43|22625.43|22747.43|22627.43|22745.43|22625.43|10
1637750780000|2021-11-24 10:46:20|22744.75|22624.75|22745.44|22625.44|22745.67|22625.67|22744.69|22624.69|8
1637750790000|2021-11-24 10:46:30|22744.97|22624.97|22745.96|22625.96|22745.96|22625.96|22744.42|22624.42|9
1637750800000|2021-11-24 10:46:40|22746.11|22626.11|22745.08|22625.08|22746.12|22626.12|22744.71|22624.71|10
1637750810000|2021-11-24 10:46:50|22746.32|22626.32|22747.19|22627.19|22747.19|22627.19|22745.48|22625.48|10
1637750820000|2021-11-24 10:47:00|22746.94|22626.94|22740.65|22620.65|22747.11|22627.11|22740.39|22620.39|10
1637750830000|2021-11-24 10:47:10|22740.83|22620.83|22742.61|22622.61|22742.72|22622.72|22740.19|22620.19|10
1637750840000|2021-11-24 10:47:20|22743.04|22623.04|22742.17|22622.17|22743.04|22623.04|22742.17|22622.17|10
1637750850000|2021-11-24 10:47:30|22742.08|22622.08|22740.09|22620.09|22742.08|22622.08|22740.02|22620.02|9
1637750860000|2021-11-24 10:47:40|22739.76|22619.76|22737.5|22617.5|22740.12|22620.12|22737.5|22617.5|10
1637750870000|2021-11-24 10:47:50|22737.62|22617.62|22732.57|22612.57|22737.62|22617.62|22732.57|22612.57|10
1637750880000|2021-11-24 10:48:00|22731.57|22611.57|22727.98|22607.98|22731.57|22611.57|22727.98|22607.98|10
1637750890000|2021-11-24 10:48:10|22727.66|22607.66|22722.3|22602.3|22727.66|22607.66|22722.3|22602.3|10
1637750900000|2021-11-24 10:48:20|22722.38|22602.38|22720.76|22600.76|22722.38|22602.38|22720.76|22600.76|10
1637750910000|2021-11-24 10:48:30|22720.6|22600.6|22719.05|22599.05|22721.29|22601.29|22719.04|22599.04|9
1637750920000|2021-11-24 10:48:40|22719.23|22599.23|22720.74|22600.74|22720.92|22600.92|22718.69|22598.69|10
1637750930000|2021-11-24 10:48:50|22721.24|22601.24|22718.66|22598.66|22721.37|22601.37|22718.66|22598.66|9
1637750940000|2021-11-24 10:49:00|22718.86|22598.86|22715.85|22595.85|22718.86|22598.86|22715.85|22595.85|9
1637750950000|2021-11-24 10:49:10|22715.6|22595.6|22715.62|22595.62|22716.33|22596.33|22715.41|22595.41|10
1637750960000|2021-11-24 10:49:20|22715.67|22595.67|22715.48|22595.48|22715.88|22595.88|22715.24|22595.24|10
1637750970000|2021-11-24 10:49:30|22715.56|22595.56|22716.08|22596.08|22716.96|22596.96|22714.94|22594.94|10
1637750980000|2021-11-24 10:49:40|22716.88|22596.88|22714.62|22594.62|22717.58|22597.58|22714.62|22594.62|10
1637750990000|2021-11-24 10:49:50|22715.18|22595.18|22714.29|22594.29|22715.18|22595.18|22714.18|22594.18|9
1637751000000|2021-11-24 10:50:00|22714.33|22594.33|22709.98|22589.98|22714.33|22594.33|22709.98|22589.98|10
1637751010000|2021-11-24 10:50:10|22709.24|22589.24|22705.09|22585.09|22709.24|22589.24|22705.09|22585.09|9
1637751020000|2021-11-24 10:50:20|22704.64|22584.64|22704.9|22584.9|22704.9|22584.9|22704.1|22584.1|10
1637751030000|2021-11-24 10:50:30|22705.06|22585.06|22703.81|22583.81|22705.06|22585.06|22703.71|22583.71|10
1637751040000|2021-11-24 10:50:40|22704.11|22584.11|22702.29|22582.29|22704.11|22584.11|22701.89|22581.89|10
1637751050000|2021-11-24 10:50:50|22702.39|22582.39|22700.03|22580.03|22702.59|22582.59|22700.03|22580.03|10
1637751060000|2021-11-24 10:51:00|22700.75|22580.75|22697|22577|22700.75|22580.75|22695.46|22575.46|9
1637751070000|2021-11-24 10:51:10|22697.43|22577.43|22696.51|22576.51|22697.46|22577.46|22695.97|22575.97|10
1637751080000|2021-11-24 10:51:20|22696.38|22576.38|22696.8|22576.8|22697.12|22577.12|22696.11|22576.11|10
1637751090000|2021-11-24 10:51:30|22697.13|22577.13|22699.06|22579.06|22699.82|22579.82|22696.96|22576.96|10
1637751100000|2021-11-24 10:51:40|22697.75|22577.75|22698.4|22578.4|22698.4|22578.4|22696.26|22576.26|10
1637751110000|2021-11-24 10:51:50|22698.57|22578.57|22700.62|22580.62|22700.7|22580.7|22698.32|22578.32|10
1637751120000|2021-11-24 10:52:00|22700.53|22580.53|22704.23|22584.23|22704.23|22584.23|22700.53|22580.53|10
1637751130000|2021-11-24 10:52:10|22704.52|22584.52|22706.35|22586.35|22706.35|22586.35|22704.52|22584.52|10
1637751140000|2021-11-24 10:52:20|22706.97|22586.97|22707.82|22587.82|22708.24|22588.24|22706.97|22586.97|10
1637751150000|2021-11-24 10:52:30|22707.42|22587.42|22705.35|22585.35|22707.42|22587.42|22705.35|22585.35|8
1637751160000|2021-11-24 10:52:40|22705.25|22585.25|22704.27|22584.27|22705.25|22585.25|22703.48|22583.48|10
1637751170000|2021-11-24 10:52:50|22704.87|22584.87|22705.78|22585.78|22705.78|22585.78|22704.87|22584.87|10
1637751180000|2021-11-24 10:53:00|22705.34|22585.34|22715.83|22595.83|22716.49|22596.49|22705.34|22585.34|10
1637751190000|2021-11-24 10:53:10|22717.4|22597.4|22719.48|22599.48|22719.48|22599.48|22717.37|22597.37|10
1637751200000|2021-11-24 10:53:20|22718.85|22598.85|22718.93|22598.93|22719.37|22599.37|22718.1|22598.1|9
1637751210000|2021-11-24 10:53:30|22719.03|22599.03|22717.87|22597.87|22719.95|22599.95|22717.87|22597.87|10
1637751220000|2021-11-24 10:53:40|22717.33|22597.33|22716|22596|22717.33|22597.33|22715.66|22595.66|10
1637751230000|2021-11-24 10:53:50|22716.11|22596.11|22718.4|22598.4|22718.75|22598.75|22716.11|22596.11|9
1637751240000|2021-11-24 10:54:00|22718.45|22598.45|22719.3|22599.3|22719.3|22599.3|22718.2|22598.2|10
1637751250000|2021-11-24 10:54:10|22719.49|22599.49|22719.88|22599.88|22720.04|22600.04|22718.25|22598.25|10
1637751260000|2021-11-24 10:54:20|22719.96|22599.96|22725.15|22605.15|22725.77|22605.77|22719.96|22599.96|9
1637751270000|2021-11-24 10:54:30|22725.25|22605.25|22727.47|22607.47|22727.47|22607.47|22724.56|22604.56|10
1637751280000|2021-11-24 10:54:40|22727.48|22607.48|22727.42|22607.42|22728.33|22608.33|22727.42|22607.42|10
1637751290000|2021-11-24 10:54:50|22727.54|22607.54|22731.71|22611.71|22731.71|22611.71|22727.54|22607.54|10
1637751300000|2021-11-24 10:55:00|22732.94|22612.94|22737.7|22617.7|22737.71|22617.71|22732.61|22612.61|10
1637751310000|2021-11-24 10:55:10|22737.44|22617.44|22737.1|22617.1|22737.86|22617.86|22736.74|22616.74|10
1637751320000|2021-11-24 10:55:20|22736.9|22616.9|22740.48|22620.48|22740.48|22620.48|22736.9|22616.9|10
1637751330000|2021-11-24 10:55:30|22740.72|22620.72|22740.13|22620.13|22741.34|22621.34|22740.13|22620.13|9
1637751340000|2021-11-24 10:55:40|22740.55|22620.55|22742.14|22622.14|22742.17|22622.17|22740.15|22620.15|10
1637751350000|2021-11-24 10:55:50|22741.5|22621.5|22742.8|22622.8|22742.94|22622.94|22741.5|22621.5|10
1637751360000|2021-11-24 10:56:00|22742.05|22622.05|22738.97|22618.97|22742.05|22622.05|22738.66|22618.66|10
1637751370000|2021-11-24 10:56:10|22739.53|22619.53|22737.66|22617.66|22739.82|22619.82|22737.66|22617.66|10
1637751380000|2021-11-24 10:56:20|22737.44|22617.44|22736.58|22616.58|22738.04|22618.04|22736.58|22616.58|10
1637751390000|2021-11-24 10:56:30|22736.06|22616.06|22733.93|22613.93|22736.06|22616.06|22733.93|22613.93|10
1637751400000|2021-11-24 10:56:40|22733.52|22613.52|22733.05|22613.05|22733.71|22613.71|22732.61|22612.61|10
1637751410000|2021-11-24 10:56:50|22732.81|22612.81|22728.59|22608.59|22732.96|22612.96|22728.29|22608.29|10
1637751420000|2021-11-24 10:57:00|22728.4|22608.4|22718.54|22598.54|22728.4|22608.4|22718.54|22598.54|10
1637751430000|2021-11-24 10:57:10|22718.55|22598.55|22700.07|22580.07|22718.55|22598.55|22700.07|22580.07|9
1637751440000|2021-11-24 10:57:20|22699.08|22579.08|22696.63|22576.63|22699.08|22579.08|22694.3|22574.3|10
1637751450000|2021-11-24 10:57:30|22696.74|22576.74|22696.27|22576.27|22696.82|22576.82|22695.32|22575.32|10
1637751460000|2021-11-24 10:57:40|22696.55|22576.55|22692.41|22572.41|22696.55|22576.55|22691.82|22571.82|10
1637751470000|2021-11-24 10:57:50|22692.95|22572.95|22691.93|22571.93|22693.68|22573.68|22691.93|22571.93|10
1637751480000|2021-11-24 10:58:00|22691.72|22571.72|22690.1|22570.1|22691.72|22571.72|22690.06|22570.06|9
1637751490000|2021-11-24 10:58:10|22690.61|22570.61|22689.65|22569.65|22692.04|22572.04|22689.65|22569.65|10
1637751500000|2021-11-24 10:58:20|22688.63|22568.63|22685.95|22565.95|22688.63|22568.63|22685.63|22565.63|10
1637751510000|2021-11-24 10:58:30|22685.8|22565.8|22680.04|22560.04|22685.8|22565.8|22680.04|22560.04|10
1637751520000|2021-11-24 10:58:40|22679.86|22559.86|22676.38|22556.38|22679.86|22559.86|22675.12|22555.12|10
1637751530000|2021-11-24 10:58:50|22676.3|22556.3|22676.02|22556.02|22676.3|22556.3|22674.64|22554.64|10
1637751540000|2021-11-24 10:59:00|22675.82|22555.82|22676.06|22556.06|22676.63|22556.63|22675.74|22555.74|10
1637751550000|2021-11-24 10:59:10|22676.17|22556.17|22677.19|22557.19|22677.43|22557.43|22675.49|22555.49|10
1637751560000|2021-11-24 10:59:20|22677.26|22557.26|22675.71|22555.71|22678.2|22558.2|22675.63|22555.63|9
1637751570000|2021-11-24 10:59:30|22675.09|22555.09|22664.06|22544.06|22675.09|22555.09|22664.06|22544.06|10
1637751580000|2021-11-24 10:59:40|22663.89|22543.89|22664.39|22544.39|22664.39|22544.39|22662.69|22542.69|10
1637751590000|2021-11-24 10:59:50|22663.57|22543.57|22667.28|22547.28|22667.28|22547.28|22663.57|22543.57|10
1637751600000|2021-11-24 11:00:00|22667.48|22547.48|22665.47|22545.47|22667.48|22547.48|22665.47|22545.47|10
1637751610000|2021-11-24 11:00:10|22664.48|22544.48|22676.86|22556.86|22676.86|22556.86|22664.48|22544.48|10
1637751620000|2021-11-24 11:00:20|22677.21|22557.21|22687.35|22567.35|22688.33|22568.33|22677.21|22557.21|10
1637751630000|2021-11-24 11:00:30|22686.76|22566.76|22686.41|22566.41|22686.76|22566.76|22684.79|22564.79|10
1637751640000|2021-11-24 11:00:40|22686.35|22566.35|22691.94|22571.94|22691.94|22571.94|22686.35|22566.35|10
1637751650000|2021-11-24 11:00:50|22693.3|22573.3|22695.5|22575.5|22695.5|22575.5|22692.88|22572.88|10
1637751660000|2021-11-24 11:01:00|22696.56|22576.56|22697.63|22577.63|22698.8|22578.8|22696.56|22576.56|10
1637751670000|2021-11-24 11:01:10|22697.84|22577.84|22699.68|22579.68|22700.2|22580.2|22696.74|22576.74|10
1637751680000|2021-11-24 11:01:20|22697.9|22577.9|22693.79|22573.79|22697.9|22577.9|22693.79|22573.79|10
1637751690000|2021-11-24 11:01:30|22693.75|22573.75|22684.95|22564.95|22693.75|22573.75|22684.38|22564.38|10
1637751700000|2021-11-24 11:01:40|22682.83|22562.83|22685.01|22565.01|22685.01|22565.01|22682.67|22562.67|10
1637751710000|2021-11-24 11:01:50|22685.25|22565.25|22685.29|22565.29|22686.29|22566.29|22685.19|22565.19|10
1637751720000|2021-11-24 11:02:00|22684.48|22564.48|22678.95|22558.95|22684.62|22564.62|22678.71|22558.71|10
1637751730000|2021-11-24 11:02:10|22678.59|22558.59|22678.1|22558.1|22678.96|22558.96|22678.1|22558.1|10
1637751740000|2021-11-24 11:02:20|22678.71|22558.71|22677.06|22557.06|22679.11|22559.11|22677.06|22557.06|10
1637751750000|2021-11-24 11:02:30|22677.14|22557.14|22672.62|22552.62|22677.14|22557.14|22672.62|22552.62|10
1637751760000|2021-11-24 11:02:40|22671.61|22551.61|22671.04|22551.04|22671.61|22551.61|22669.64|22549.64|9
1637751770000|2021-11-24 11:02:50|22671.09|22551.09|22668.44|22548.44|22671.24|22551.24|22667.69|22547.69|10
1637751780000|2021-11-24 11:03:00|22667.67|22547.67|22663.57|22543.57|22667.67|22547.67|22663.27|22543.27|10
1637751790000|2021-11-24 11:03:10|22660.5|22540.5|22657.37|22537.37|22660.77|22540.77|22655.43|22535.43|10
1637751800000|2021-11-24 11:03:20|22657.79|22537.79|22664.49|22544.49|22664.49|22544.49|22657.79|22537.79|10
1637751810000|2021-11-24 11:03:30|22664.47|22544.47|22667.71|22547.71|22667.71|22547.71|22664.47|22544.47|10
1637751820000|2021-11-24 11:03:40|22667.24|22547.24|22667.5|22547.5|22667.77|22547.77|22666.47|22546.47|10
1637751830000|2021-11-24 11:03:50|22666.37|22546.37|22669.33|22549.33|22669.81|22549.81|22666.37|22546.37|10
1637751840000|2021-11-24 11:04:00|22669.92|22549.92|22671.52|22551.52|22671.52|22551.52|22669.92|22549.92|10
1637751850000|2021-11-24 11:04:10|22670.15|22550.15|22674.99|22554.99|22674.99|22554.99|22670.15|22550.15|10
1637751860000|2021-11-24 11:04:20|22675.03|22555.03|22679.5|22559.5|22679.5|22559.5|22675.03|22555.03|10
1637751870000|2021-11-24 11:04:30|22679.73|22559.73|22683.63|22563.63|22684.85|22564.85|22679.73|22559.73|10
1637751880000|2021-11-24 11:04:40|22684.26|22564.26|22681.37|22561.37|22684.26|22564.26|22681.37|22561.37|10
1637751890000|2021-11-24 11:04:50|22681.42|22561.42|22685.82|22565.82|22685.82|22565.82|22681.42|22561.42|10
1637751900000|2021-11-24 11:05:00|22686.09|22566.09|22687.62|22567.62|22688.11|22568.11|22686.09|22566.09|10
1637751910000|2021-11-24 11:05:10|22686.4|22566.4|22685.95|22565.95|22686.74|22566.74|22685.75|22565.75|9
1637751920000|2021-11-24 11:05:20|22687.35|22567.35|22687.82|22567.82|22688.65|22568.65|22687.27|22567.27|10
1637751930000|2021-11-24 11:05:30|22687.78|22567.78|22687.91|22567.91|22688.18|22568.18|22686.63|22566.63|10
1637751940000|2021-11-24 11:05:40|22688.13|22568.13|22687.18|22567.18|22688.75|22568.75|22687.05|22567.05|8
1637751950000|2021-11-24 11:05:50|22686.35|22566.35|22686.3|22566.3|22687.77|22567.77|22686.21|22566.21|10
1637751960000|2021-11-24 11:06:00|22685.28|22565.28|22685.1|22565.1|22685.86|22565.86|22684.54|22564.54|10
1637751970000|2021-11-24 11:06:10|22684.55|22564.55|22686.86|22566.86|22686.99|22566.99|22683.85|22563.85|9
1637751980000|2021-11-24 11:06:20|22686.97|22566.97|22688.93|22568.93|22688.93|22568.93|22686.19|22566.19|10
1637751990000|2021-11-24 11:06:30|22689.19|22569.19|22691.13|22571.13|22691.13|22571.13|22689.19|22569.19|10
1637752000000|2021-11-24 11:06:40|22691.09|22571.09|22690.5|22570.5|22691.51|22571.51|22688.87|22568.87|10
1637752010000|2021-11-24 11:06:50|22690.74|22570.74|22685.57|22565.57|22690.74|22570.74|22685.57|22565.57|10
1637752020000|2021-11-24 11:07:00|22685.3|22565.3|22680.96|22560.96|22685.3|22565.3|22680.1|22560.1|9
1637752030000|2021-11-24 11:07:10|22680.61|22560.61|22674.23|22554.23|22680.61|22560.61|22674.23|22554.23|10
1637752040000|2021-11-24 11:07:20|22672.7|22552.7|22670.81|22550.81|22672.8|22552.8|22669.73|22549.73|10
1637752050000|2021-11-24 11:07:30|22670.64|22550.64|22672.73|22552.73|22672.73|22552.73|22670.31|22550.31|10
1637752060000|2021-11-24 11:07:40|22671.69|22551.69|22670.73|22550.73|22672.09|22552.09|22670.73|22550.73|9
1637752070000|2021-11-24 11:07:50|22670.62|22550.62|22667.99|22547.99|22670.62|22550.62|22667.99|22547.99|10
1637752080000|2021-11-24 11:08:00|22667.59|22547.59|22669.53|22549.53|22669.53|22549.53|22666.93|22546.93|10
1637752090000|2021-11-24 11:08:10|22669.73|22549.73|22668.76|22548.76|22670.05|22550.05|22667.47|22547.47|10
1637752100000|2021-11-24 11:08:20|22669.02|22549.02|22665.2|22545.2|22669.02|22549.02|22664.43|22544.43|10
1637752110000|2021-11-24 11:08:30|22666.05|22546.05|22662.68|22542.68|22666.05|22546.05|22662.68|22542.68|10
1637752120000|2021-11-24 11:08:40|22662.62|22542.62|22661.28|22541.28|22662.76|22542.76|22660.81|22540.81|10
1637752130000|2021-11-24 11:08:50|22661.9|22541.9|22662.07|22542.07|22662.65|22542.65|22661.72|22541.72|10
1637752140000|2021-11-24 11:09:00|22661.92|22541.92|22662.49|22542.49|22662.49|22542.49|22661.66|22541.66|9
1637752150000|2021-11-24 11:09:10|22663.3|22543.3|22666.43|22546.43|22666.43|22546.43|22663.3|22543.3|10
1637752160000|2021-11-24 11:09:20|22665.93|22545.93|22666.99|22546.99|22667.52|22547.52|22665.91|22545.91|10
1637752170000|2021-11-24 11:09:30|22667.15|22547.15|22663.11|22543.11|22667.15|22547.15|22663.11|22543.11|10
1637752180000|2021-11-24 11:09:40|22663.39|22543.39|22662.69|22542.69|22663.39|22543.39|22662.3|22542.3|9
1637752190000|2021-11-24 11:09:50|22663.2|22543.2|22665.25|22545.25|22665.25|22545.25|22663.2|22543.2|10
1637752200000|2021-11-24 11:10:00|22665.48|22545.48|22667.72|22547.72|22667.72|22547.72|22665.48|22545.48|10
1637752210000|2021-11-24 11:10:10|22668.68|22548.68|22667.32|22547.32|22668.93|22548.93|22667.08|22547.08|10
1637752220000|2021-11-24 11:10:20|22667.58|22547.58|22669.32|22549.32|22669.32|22549.32|22667.15|22547.15|10
1637752230000|2021-11-24 11:10:30|22669.69|22549.69|22676.99|22556.99|22676.99|22556.99|22669.69|22549.69|10
1637752240000|2021-11-24 11:10:40|22676.79|22556.79|22681.85|22561.85|22681.85|22561.85|22676.79|22556.79|10
1637752250000|2021-11-24 11:10:50|22681.58|22561.58|22683.62|22563.62|22683.82|22563.82|22681.56|22561.56|10
1637752260000|2021-11-24 11:11:00|22683.35|22563.35|22682.26|22562.26|22684.23|22564.23|22682.14|22562.14|10
1637752270000|2021-11-24 11:11:10|22682.31|22562.31|22685.28|22565.28|22685.28|22565.28|22682.12|22562.12|10
1637752280000|2021-11-24 11:11:20|22685.34|22565.34|22689.85|22569.85|22689.85|22569.85|22685.34|22565.34|10
1637752290000|2021-11-24 11:11:30|22689.56|22569.56|22692.12|22572.12|22692.94|22572.94|22689.56|22569.56|10
1637752300000|2021-11-24 11:11:40|22692.38|22572.38|22693.26|22573.26|22694.33|22574.33|22692.38|22572.38|10
1637752310000|2021-11-24 11:11:50|22693.05|22573.05|22698.75|22578.75|22698.75|22578.75|22693.05|22573.05|9
1637752320000|2021-11-24 11:12:00|22698.44|22578.44|22697.17|22577.17|22699.6|22579.6|22697.17|22577.17|9
1637752330000|2021-11-24 11:12:10|22696.74|22576.74|22696.12|22576.12|22696.74|22576.74|22696.12|22576.12|10
1637752340000|2021-11-24 11:12:20|22696.15|22576.15|22694.1|22574.1|22696.15|22576.15|22693.96|22573.96|10
1637752350000|2021-11-24 11:12:30|22693.49|22573.49|22689.46|22569.46|22693.49|22573.49|22689.46|22569.46|10
1637752360000|2021-11-24 11:12:40|22688.67|22568.67|22689.68|22569.68|22689.68|22569.68|22686.03|22566.03|10
1637752370000|2021-11-24 11:12:50|22689.41|22569.41|22691.06|22571.06|22691.34|22571.34|22689.41|22569.41|10
1637752380000|2021-11-24 11:13:00|22691.08|22571.08|22694.45|22574.45|22694.45|22574.45|22690.95|22570.95|10
1637752390000|2021-11-24 11:13:10|22694.91|22574.91|22697.28|22577.28|22697.28|22577.28|22694.91|22574.91|10
1637752400000|2021-11-24 11:13:20|22697.52|22577.52|22696.72|22576.72|22697.58|22577.58|22696.72|22576.72|8
1637752410000|2021-11-24 11:13:30|22696.31|22576.31|22695.26|22575.26|22696.94|22576.94|22695.26|22575.26|10
1637752420000|2021-11-24 11:13:40|22694.89|22574.89|22693.12|22573.12|22695.36|22575.36|22693.12|22573.12|10
1637752430000|2021-11-24 11:13:50|22692.42|22572.42|22693.76|22573.76|22694.66|22574.66|22692.42|22572.42|10
1637752440000|2021-11-24 11:14:00|22693.71|22573.71|22695.14|22575.14|22695.14|22575.14|22693.7|22573.7|10
1637752450000|2021-11-24 11:14:10|22695.9|22575.9|22695.05|22575.05|22695.98|22575.98|22694.83|22574.83|10
1637752460000|2021-11-24 11:14:20|22694.9|22574.9|22693.06|22573.06|22695.49|22575.49|22693.06|22573.06|10
1637752470000|2021-11-24 11:14:30|22692.34|22572.34|22694.13|22574.13|22694.13|22574.13|22692.02|22572.02|10
1637752480000|2021-11-24 11:14:40|22694.12|22574.12|22695.74|22575.74|22695.74|22575.74|22692.7|22572.7|9
1637752490000|2021-11-24 11:14:50|22696.44|22576.44|22698.35|22578.35|22698.53|22578.53|22695.8|22575.8|8
1637752500000|2021-11-24 11:15:00|22697.73|22577.73|22692.8|22572.8|22697.73|22577.73|22692.8|22572.8|10
1637752510000|2021-11-24 11:15:10|22692.49|22572.49|22689.68|22569.68|22692.49|22572.49|22689.39|22569.39|10
1637752520000|2021-11-24 11:15:20|22689.19|22569.19|22684.15|22564.15|22689.87|22569.87|22684.15|22564.15|10
1637752530000|2021-11-24 11:15:30|22683.88|22563.88|22680.4|22560.4|22683.88|22563.88|22680.22|22560.22|10
1637752540000|2021-11-24 11:15:40|22680.61|22560.61|22677.2|22557.2|22680.61|22560.61|22676.92|22556.92|9
1637752550000|2021-11-24 11:15:50|22676.89|22556.89|22676.99|22556.99|22677.67|22557.67|22676.6|22556.6|10
1637752560000|2021-11-24 11:16:00|22678|22558|22679.23|22559.23|22679.63|22559.63|22678|22558|9
1637752570000|2021-11-24 11:16:10|22680.18|22560.18|22683.6|22563.6|22683.6|22563.6|22680.18|22560.18|10
1637752580000|2021-11-24 11:16:20|22683.24|22563.24|22684.05|22564.05|22684.14|22564.14|22682.01|22562.01|10
1637752590000|2021-11-24 11:16:30|22684.38|22564.38|22683.3|22563.3|22684.54|22564.54|22683.14|22563.14|10
1637752600000|2021-11-24 11:16:40|22684.01|22564.01|22685.86|22565.86|22686.93|22566.93|22684.01|22564.01|10
1637752610000|2021-11-24 11:16:50|22685.52|22565.52|22689.76|22569.76|22689.76|22569.76|22685.52|22565.52|10
1637752620000|2021-11-24 11:17:00|22690.71|22570.71|22695.9|22575.9|22695.9|22575.9|22690.71|22570.71|10
1637752630000|2021-11-24 11:17:10|22695.7|22575.7|22698.59|22578.59|22698.67|22578.67|22695.7|22575.7|9
1637752640000|2021-11-24 11:17:20|22698.13|22578.13|22698.48|22578.48|22699.33|22579.33|22697.61|22577.61|10
1637752650000|2021-11-24 11:17:30|22699.21|22579.21|22702.61|22582.61|22702.61|22582.61|22699.21|22579.21|10
1637752660000|2021-11-24 11:17:40|22701.72|22581.72|22702.35|22582.35|22702.76|22582.76|22701.72|22581.72|10
1637752670000|2021-11-24 11:17:50|22702.6|22582.6|22704.55|22584.55|22704.88|22584.88|22702.26|22582.26|10
1637752680000|2021-11-24 11:18:00|22705.19|22585.19|22705.53|22585.53|22705.73|22585.73|22704.17|22584.17|10
1637752690000|2021-11-24 11:18:10|22705.81|22585.81|22706|22586|22706.33|22586.33|22705.42|22585.42|10
1637752700000|2021-11-24 11:18:20|22706.31|22586.31|22707.16|22587.16|22707.16|22587.16|22706.22|22586.22|10
1637752710000|2021-11-24 11:18:30|22707.11|22587.11|22709.54|22589.54|22709.54|22589.54|22707.11|22587.11|10
1637752720000|2021-11-24 11:18:40|22710.08|22590.08|22714.4|22594.4|22714.4|22594.4|22710.08|22590.08|10
1637752730000|2021-11-24 11:18:50|22713.75|22593.75|22714.92|22594.92|22715.45|22595.45|22713.75|22593.75|10
1637752740000|2021-11-24 11:19:00|22715.06|22595.06|22715.89|22595.89|22716.06|22596.06|22714.9|22594.9|9
1637752750000|2021-11-24 11:19:10|22716.59|22596.59|22718.01|22598.01|22718.01|22598.01|22716.59|22596.59|10
1637752760000|2021-11-24 11:19:20|22717.09|22597.09|22720.21|22600.21|22720.46|22600.46|22717.09|22597.09|10
1637752770000|2021-11-24 11:19:30|22720.16|22600.16|22719.32|22599.32|22720.16|22600.16|22719|22599|10
1637752780000|2021-11-24 11:19:40|22719.23|22599.23|22722.9|22602.9|22722.9|22602.9|22719.23|22599.23|8
1637752790000|2021-11-24 11:19:50|22722.93|22602.93|22723.68|22603.68|22724.22|22604.22|22722.9|22602.9|10
1637752800000|2021-11-24 11:20:00|22723.52|22603.52|22721.94|22601.94|22723.52|22603.52|22721.65|22601.65|9
1637752810000|2021-11-24 11:20:10|22722.76|22602.76|22724.01|22604.01|22724.44|22604.44|22722.08|22602.08|10
1637752820000|2021-11-24 11:20:20|22724.76|22604.76|22723.83|22603.83|22724.76|22604.76|22722.85|22602.85|10
1637752830000|2021-11-24 11:20:30|22723.7|22603.7|22723.49|22603.49|22724.18|22604.18|22722.75|22602.75|10
1637752840000|2021-11-24 11:20:40|22722.86|22602.86|22723.68|22603.68|22724.43|22604.43|22722.86|22602.86|10
1637752850000|2021-11-24 11:20:50|22723.98|22603.98|22724.84|22604.84|22724.98|22604.98|22723.3|22603.3|9
1637752860000|2021-11-24 11:21:00|22725.62|22605.62|22733.65|22613.65|22733.65|22613.65|22725.62|22605.62|10
1637752870000|2021-11-24 11:21:10|22733.88|22613.88|22738.53|22618.53|22738.53|22618.53|22733.88|22613.88|10
1637752880000|2021-11-24 11:21:20|22737.76|22617.76|22740.14|22620.14|22740.74|22620.74|22737.76|22617.76|9
1637752890000|2021-11-24 11:21:30|22740.19|22620.19|22739.1|22619.1|22740.43|22620.43|22739.1|22619.1|9
1637752900000|2021-11-24 11:21:40|22739.18|22619.18|22738.82|22618.82|22739.77|22619.77|22738.61|22618.61|10
1637752910000|2021-11-24 11:21:50|22739.15|22619.15|22741.03|22621.03|22741.5|22621.5|22739.15|22619.15|10
1637752920000|2021-11-24 11:22:00|22741.02|22621.02|22743.58|22623.58|22743.94|22623.94|22741.02|22621.02|10
1637752930000|2021-11-24 11:22:10|22743.45|22623.45|22744.39|22624.39|22745.33|22625.33|22743.29|22623.29|9
1637752940000|2021-11-24 11:22:20|22744.05|22624.05|22744.94|22624.94|22744.94|22624.94|22744.05|22624.05|10
1637752950000|2021-11-24 11:22:30|22745.48|22625.48|22745.88|22625.88|22745.88|22625.88|22744.35|22624.35|10
1637752960000|2021-11-24 11:22:40|22745.66|22625.66|22746.44|22626.44|22746.91|22626.91|22745.66|22625.66|10
1637752970000|2021-11-24 11:22:50|22746.35|22626.35|22751.14|22631.14|22751.14|22631.14|22746.35|22626.35|10
1637752980000|2021-11-24 11:23:00|22751.19|22631.19|22752.24|22632.24|22752.24|22632.24|22751.19|22631.19|9
1637752990000|2021-11-24 11:23:10|22752.57|22632.57|22755.46|22635.46|22755.48|22635.48|22752.57|22632.57|10
1637753000000|2021-11-24 11:23:20|22755.58|22635.58|22757.05|22637.05|22757.05|22637.05|22755.58|22635.58|10
1637753010000|2021-11-24 11:23:30|22756.67|22636.67|22756.64|22636.64|22757.45|22637.45|22756.5|22636.5|10
1637753020000|2021-11-24 11:23:40|22755.12|22635.12|22749.71|22629.71|22755.12|22635.12|22749.71|22629.71|10
1637753030000|2021-11-24 11:23:50|22749.65|22629.65|22751.12|22631.12|22751.52|22631.52|22749.65|22629.65|10
1637753040000|2021-11-24 11:24:00|22750.31|22630.31|22750.99|22630.99|22751.93|22631.93|22750.31|22630.31|10
1637753050000|2021-11-24 11:24:10|22750.6|22630.6|22746.82|22626.82|22750.6|22630.6|22745.95|22625.95|10
1637753060000|2021-11-24 11:24:20|22747.8|22627.8|22748.44|22628.44|22749.88|22629.88|22747.8|22627.8|10
1637753070000|2021-11-24 11:24:30|22746.74|22626.74|22742.96|22622.96|22747.56|22627.56|22742.96|22622.96|10
1637753080000|2021-11-24 11:24:40|22742.89|22622.89|22745.34|22625.34|22745.54|22625.54|22742.89|22622.89|10
1637753090000|2021-11-24 11:24:50|22746.05|22626.05|22746.46|22626.46|22747.81|22627.81|22746.05|22626.05|9
1637753100000|2021-11-24 11:25:00|22746.08|22626.08|22747.37|22627.37|22747.44|22627.44|22745.89|22625.89|10
1637753110000|2021-11-24 11:25:10|22747.51|22627.51|22746.46|22626.46|22748.45|22628.45|22746.46|22626.46|10
1637753120000|2021-11-24 11:25:20|22746.53|22626.53|22747.45|22627.45|22748.12|22628.12|22746.53|22626.53|10
1637753130000|2021-11-24 11:25:30|22747.09|22627.09|22745.71|22625.71|22747.09|22627.09|22744.07|22624.07|10
1637753140000|2021-11-24 11:25:40|22745.44|22625.44|22744.49|22624.49|22745.69|22625.69|22744.49|22624.49|10
1637753150000|2021-11-24 11:25:50|22745.51|22625.51|22745.57|22625.57|22746.93|22626.93|22745.47|22625.47|10
1637753160000|2021-11-24 11:26:00|22745.77|22625.77|22746.98|22626.98|22747.32|22627.32|22745.77|22625.77|10
1637753170000|2021-11-24 11:26:10|22746.91|22626.91|22743.15|22623.15|22746.91|22626.91|22743.15|22623.15|10
1637753180000|2021-11-24 11:26:20|22743.7|22623.7|22742.18|22622.18|22743.7|22623.7|22741.98|22621.98|10
1637753190000|2021-11-24 11:26:30|22741.63|22621.63|22739.39|22619.39|22741.63|22621.63|22739.39|22619.39|10
1637753200000|2021-11-24 11:26:40|22739.27|22619.27|22736.56|22616.56|22739.27|22619.27|22736.56|22616.56|9
1637753210000|2021-11-24 11:26:50|22735.88|22615.88|22734.02|22614.02|22736.21|22616.21|22734.02|22614.02|10
1637753220000|2021-11-24 11:27:00|22733.99|22613.99|22732.79|22612.79|22733.99|22613.99|22732.16|22612.16|9
1637753230000|2021-11-24 11:27:10|22732.53|22612.53|22733.42|22613.42|22734.37|22614.37|22732.53|22612.53|10
1637753240000|2021-11-24 11:27:20|22733.22|22613.22|22733.33|22613.33|22733.78|22613.78|22733.05|22613.05|10
1637753250000|2021-11-24 11:27:30|22732.82|22612.82|22734.96|22614.96|22735.1|22615.1|22732.55|22612.55|10
1637753260000|2021-11-24 11:27:40|22734.78|22614.78|22734.9|22614.9|22735.58|22615.58|22734.5|22614.5|10
1637753270000|2021-11-24 11:27:50|22735.17|22615.17|22737.44|22617.44|22737.93|22617.93|22734.79|22614.79|10
1637753280000|2021-11-24 11:28:00|22737.28|22617.28|22739.53|22619.53|22739.53|22619.53|22737.28|22617.28|10
1637753290000|2021-11-24 11:28:10|22739.59|22619.59|22739.91|22619.91|22741.49|22621.49|22738.68|22618.68|10
1637753300000|2021-11-24 11:28:20|22740.28|22620.28|22739.99|22619.99|22740.97|22620.97|22739.99|22619.99|9
1637753310000|2021-11-24 11:28:30|22740.35|22620.35|22737.18|22617.18|22740.35|22620.35|22737.18|22617.18|10
1637753320000|2021-11-24 11:28:40|22735.72|22615.72|22732.54|22612.54|22735.72|22615.72|22732.54|22612.54|10
1637753330000|2021-11-24 11:28:50|22732.48|22612.48|22736.63|22616.63|22736.63|22616.63|22732.48|22612.48|10
1637753340000|2021-11-24 11:29:00|22736.83|22616.83|22738.5|22618.5|22738.5|22618.5|22736.83|22616.83|8
1637753350000|2021-11-24 11:29:10|22739.12|22619.12|22742.22|22622.22|22742.22|22622.22|22739.12|22619.12|10
1637753360000|2021-11-24 11:29:20|22742.25|22622.25|22741.36|22621.36|22742.25|22622.25|22740.57|22620.57|7
1637753370000|2021-11-24 11:29:30|22741.39|22621.39|22740.42|22620.42|22741.39|22621.39|22740.42|22620.42|9
1637753380000|2021-11-24 11:29:40|22740.62|22620.62|22741.53|22621.53|22741.53|22621.53|22740.58|22620.58|8
1637753390000|2021-11-24 11:29:50|22741.5|22621.5|22741.68|22621.68|22742.8|22622.8|22741.08|22621.08|9
1637753400000|2021-11-24 11:30:00|22741.15|22621.15|22742.62|22622.62|22742.62|22622.62|22741.15|22621.15|10
1637753410000|2021-11-24 11:30:10|22742.54|22622.54|22743.49|22623.49|22743.49|22623.49|22742.29|22622.29|10
1637753420000|2021-11-24 11:30:20|22743.3|22623.3|22738.46|22618.46|22743.3|22623.3|22738.46|22618.46|10
1637753430000|2021-11-24 11:30:30|22738.27|22618.27|22738.74|22618.74|22739.15|22619.15|22735.51|22615.51|10
1637753440000|2021-11-24 11:30:40|22738.07|22618.07|22742.76|22622.76|22742.76|22622.76|22738.07|22618.07|10
1637753450000|2021-11-24 11:30:50|22743|22623|22746.51|22626.51|22746.51|22626.51|22743|22623|10
1637753460000|2021-11-24 11:31:00|22746.13|22626.13|22748.13|22628.13|22748.13|22628.13|22746.13|22626.13|10
1637753470000|2021-11-24 11:31:10|22748.8|22628.8|22751.69|22631.69|22752.11|22632.11|22748.51|22628.51|10
1637753480000|2021-11-24 11:31:20|22752.26|22632.26|22752.99|22632.99|22753.3|22633.3|22752.26|22632.26|10
1637753490000|2021-11-24 11:31:30|22752.9|22632.9|22758.21|22638.21|22758.21|22638.21|22752.9|22632.9|10
1637753500000|2021-11-24 11:31:40|22758.41|22638.41|22760.09|22640.09|22760.32|22640.32|22758.41|22638.41|9
1637753510000|2021-11-24 11:31:50|22760.4|22640.4|22762.98|22642.98|22763.61|22643.61|22760.4|22640.4|10
1637753520000|2021-11-24 11:32:00|22763.76|22643.76|22763.77|22643.77|22764.22|22644.22|22763.74|22643.74|10
1637753530000|2021-11-24 11:32:10|22763.9|22643.9|22763.24|22643.24|22763.9|22643.9|22763.09|22643.09|9
1637753540000|2021-11-24 11:32:20|22763.03|22643.03|22765.31|22645.31|22765.31|22645.31|22763|22643|10
1637753550000|2021-11-24 11:32:30|22765.13|22645.13|22767.93|22647.93|22767.98|22647.98|22765.13|22645.13|10
1637753560000|2021-11-24 11:32:40|22767.68|22647.68|22767.32|22647.32|22768.03|22648.03|22766.78|22646.78|10
1637753570000|2021-11-24 11:32:50|22767.47|22647.47|22770.19|22650.19|22770.19|22650.19|22767.47|22647.47|10
1637753580000|2021-11-24 11:33:00|22770.34|22650.34|22772.62|22652.62|22772.62|22652.62|22770.34|22650.34|10
1637753590000|2021-11-24 11:33:10|22773.01|22653.01|22774.77|22654.77|22774.77|22654.77|22773.01|22653.01|10
1637753600000|2021-11-24 11:33:20|22774.56|22654.56|22775.4|22655.4|22776.02|22656.02|22774.44|22654.44|9
1637753610000|2021-11-24 11:33:30|22775.99|22655.99|22778.22|22658.22|22779.09|22659.09|22775.99|22655.99|10
1637753620000|2021-11-24 11:33:40|22779.06|22659.06|22779.23|22659.23|22780.52|22660.52|22779.06|22659.06|10
1637753630000|2021-11-24 11:33:50|22779.81|22659.81|22778.91|22658.91|22782.72|22662.72|22778.91|22658.91|10
1637753640000|2021-11-24 11:34:00|22779.51|22659.51|22779.95|22659.95|22780.07|22660.07|22778.93|22658.93|9
1637753650000|2021-11-24 11:34:10|22777.91|22657.91|22775.76|22655.76|22777.91|22657.91|22775.76|22655.76|10
1637753660000|2021-11-24 11:34:20|22776.21|22656.21|22776.36|22656.36|22777.66|22657.66|22776.21|22656.21|10
1637753670000|2021-11-24 11:34:30|22776.59|22656.59|22777.01|22657.01|22778.14|22658.14|22776.41|22656.41|10
1637753680000|2021-11-24 11:34:40|22776.83|22656.83|22775.91|22655.91|22776.83|22656.83|22775.91|22655.91|8
1637753690000|2021-11-24 11:34:50|22775.95|22655.95|22776.05|22656.05|22776.81|22656.81|22775.75|22655.75|9
1637753700000|2021-11-24 11:35:00|22775.96|22655.96|22777.61|22657.61|22778.19|22658.19|22775.96|22655.96|10
1637753710000|2021-11-24 11:35:10|22777.89|22657.89|22776.17|22656.17|22777.89|22657.89|22776.17|22656.17|10
1637753720000|2021-11-24 11:35:20|22775.98|22655.98|22772.29|22652.29|22776.17|22656.17|22772.29|22652.29|10
1637753730000|2021-11-24 11:35:30|22772.45|22652.45|22767.72|22647.72|22772.45|22652.45|22767.72|22647.72|10
1637753740000|2021-11-24 11:35:40|22767.67|22647.67|22768.71|22648.71|22769.05|22649.05|22767.67|22647.67|10
1637753750000|2021-11-24 11:35:50|22770.43|22650.43|22771.3|22651.3|22772.14|22652.14|22770.43|22650.43|9
1637753760000|2021-11-24 11:36:00|22770.96|22650.96|22769.7|22649.7|22771.22|22651.22|22769.7|22649.7|10
1637753770000|2021-11-24 11:36:10|22769.76|22649.76|22767.65|22647.65|22769.91|22649.91|22767.65|22647.65|10
1637753780000|2021-11-24 11:36:20|22767.4|22647.4|22766.82|22646.82|22767.4|22647.4|22766.46|22646.46|10
1637753790000|2021-11-24 11:36:30|22766.76|22646.76|22767.74|22647.74|22767.86|22647.86|22766.76|22646.76|9
1637753800000|2021-11-24 11:36:40|22767.95|22647.95|22767.84|22647.84|22768.14|22648.14|22767.13|22647.13|10
1637753810000|2021-11-24 11:36:50|22768.64|22648.64|22769.11|22649.11|22769.11|22649.11|22767.41|22647.41|10
1637753820000|2021-11-24 11:37:00|22769.75|22649.75|22770.22|22650.22|22771.39|22651.39|22769.44|22649.44|9
1637753830000|2021-11-24 11:37:10|22771|22651|22767.28|22647.28|22771.03|22651.03|22767.28|22647.28|10
1637753840000|2021-11-24 11:37:20|22767.24|22647.24|22766.31|22646.31|22767.38|22647.38|22766.31|22646.31|10
1637753850000|2021-11-24 11:37:30|22766.82|22646.82|22766.34|22646.34|22767.05|22647.05|22766.07|22646.07|10
1637753860000|2021-11-24 11:37:40|22765.56|22645.56|22767.37|22647.37|22767.37|22647.37|22765.19|22645.19|10
1637753870000|2021-11-24 11:37:50|22767.42|22647.42|22765.26|22645.26|22767.42|22647.42|22765.26|22645.26|9
1637753880000|2021-11-24 11:38:00|22764.86|22644.86|22764.8|22644.8|22765.45|22645.45|22764.69|22644.69|9
1637753890000|2021-11-24 11:38:10|22764.97|22644.97|22767.9|22647.9|22768.09|22648.09|22764.97|22644.97|10
1637753900000|2021-11-24 11:38:20|22767.74|22647.74|22768.15|22648.15|22768.77|22648.77|22767.33|22647.33|9
1637753910000|2021-11-24 11:38:30|22767.98|22647.98|22771.64|22651.64|22772.33|22652.33|22767.98|22647.98|10
1637753920000|2021-11-24 11:38:40|22772.52|22652.52|22772.98|22652.98|22773.79|22653.79|22772.5|22652.5|8
1637753930000|2021-11-24 11:38:50|22773.07|22653.07|22778.31|22658.31|22778.31|22658.31|22773.07|22653.07|9
1637753940000|2021-11-24 11:39:00|22778.76|22658.76|22780.22|22660.22|22780.22|22660.22|22778.76|22658.76|10
1637753950000|2021-11-24 11:39:10|22780.08|22660.08|22782.36|22662.36|22782.67|22662.67|22780.07|22660.07|10
1637753960000|2021-11-24 11:39:20|22782.16|22662.16|22782.73|22662.73|22783.66|22663.66|22782.16|22662.16|10
1637753970000|2021-11-24 11:39:30|22782.58|22662.58|22785.35|22665.35|22785.35|22665.35|22782.58|22662.58|9
1637753980000|2021-11-24 11:39:40|22785.49|22665.49|22786.91|22666.91|22787.86|22667.86|22785.4|22665.4|10
1637753990000|2021-11-24 11:39:50|22786.65|22666.65|22786.46|22666.46|22787.18|22667.18|22786.46|22666.46|9
1637754000000|2021-11-24 11:40:00|22785.74|22665.74|22784.61|22664.61|22786.57|22666.57|22784.6|22664.6|10
1637754010000|2021-11-24 11:40:10|22784.37|22664.37|22783.69|22663.69|22784.37|22664.37|22783.39|22663.39|9
1637754020000|2021-11-24 11:40:20|22784.74|22664.74|22786.63|22666.63|22786.63|22666.63|22784.16|22664.16|10
1637754030000|2021-11-24 11:40:30|22787.02|22667.02|22789.4|22669.4|22789.4|22669.4|22787.02|22667.02|10
1637754040000|2021-11-24 11:40:40|22789.45|22669.45|22790.85|22670.85|22790.85|22670.85|22788.87|22668.87|10
1637754050000|2021-11-24 11:40:50|22792.41|22672.41|22794.06|22674.06|22794.06|22674.06|22792.41|22672.41|10
1637754060000|2021-11-24 11:41:00|22793.96|22673.96|22796.15|22676.15|22796.15|22676.15|22793.41|22673.41|10
1637754070000|2021-11-24 11:41:10|22796.11|22676.11|22797.43|22677.43|22798.15|22678.15|22796.08|22676.08|10
1637754080000|2021-11-24 11:41:20|22797.71|22677.71|22797.54|22677.54|22798.98|22678.98|22796.37|22676.37|10
1637754090000|2021-11-24 11:41:30|22797.65|22677.65|22798.81|22678.81|22798.81|22678.81|22797.46|22677.46|10
1637754100000|2021-11-24 11:41:40|22798.76|22678.76|22799.6|22679.6|22799.6|22679.6|22798.41|22678.41|10
1637754110000|2021-11-24 11:41:50|22799.81|22679.81|22799.54|22679.54|22801.18|22681.18|22799.54|22679.54|10
1637754120000|2021-11-24 11:42:00|22799.68|22679.68|22801.06|22681.06|22802.87|22682.87|22799.6|22679.6|10
1637754130000|2021-11-24 11:42:10|22801|22681|22804.75|22684.75|22804.75|22684.75|22801|22681|10
1637754140000|2021-11-24 11:42:20|22804.96|22684.96|22807.35|22687.35|22807.76|22687.76|22804.96|22684.96|10
1637754150000|2021-11-24 11:42:30|22807.39|22687.39|22807.64|22687.64|22807.64|22687.64|22806.67|22686.67|10
1637754160000|2021-11-24 11:42:40|22807.49|22687.49|22813.06|22693.06|22813.06|22693.06|22807.49|22687.49|9
1637754170000|2021-11-24 11:42:50|22813.81|22693.81|22816.42|22696.42|22816.42|22696.42|22813.81|22693.81|10
1637754180000|2021-11-24 11:43:00|22815.05|22695.05|22815.67|22695.67|22817.33|22697.33|22815.05|22695.05|10
1637754190000|2021-11-24 11:43:10|22815.65|22695.65|22815.18|22695.18|22815.65|22695.65|22814.15|22694.15|10
1637754200000|2021-11-24 11:43:20|22815.02|22695.02|22815.35|22695.35|22815.67|22695.67|22814.81|22694.81|10
1637754210000|2021-11-24 11:43:30|22815.77|22695.77|22820.07|22700.07|22820.07|22700.07|22815.47|22695.47|10
1637754220000|2021-11-24 11:43:40|22820.38|22700.38|22822.71|22702.71|22822.71|22702.71|22820.38|22700.38|10
1637754230000|2021-11-24 11:43:50|22821.34|22701.34|22823.52|22703.52|22823.98|22703.98|22821.08|22701.08|9
1637754240000|2021-11-24 11:44:00|22823.99|22703.99|22822.73|22702.73|22824.23|22704.23|22822.53|22702.53|10
1637754250000|2021-11-24 11:44:10|22822.93|22702.93|22827.77|22707.77|22828.21|22708.21|22822.93|22702.93|10
1637754260000|2021-11-24 11:44:20|22828.12|22708.12|22829.39|22709.39|22829.43|22709.43|22828.12|22708.12|10
1637754270000|2021-11-24 11:44:30|22829.36|22709.36|22831.43|22711.43|22831.58|22711.58|22829.35|22709.35|10
1637754280000|2021-11-24 11:44:40|22831.69|22711.69|22830.67|22710.67|22832.09|22712.09|22830.67|22710.67|10
1637754290000|2021-11-24 11:44:50|22830.16|22710.16|22829.95|22709.95|22830.59|22710.59|22829.46|22709.46|10
1637754300000|2021-11-24 11:45:00|22829.5|22709.5|22830.37|22710.37|22831.23|22711.23|22829.5|22709.5|10
1637754310000|2021-11-24 11:45:10|22829.86|22709.86|22831.34|22711.34|22831.34|22711.34|22829.42|22709.42|10
1637754320000|2021-11-24 11:45:20|22831.56|22711.56|22828.55|22708.55|22831.57|22711.57|22828.55|22708.55|10
1637754330000|2021-11-24 11:45:30|22828.57|22708.57|22824.48|22704.48|22828.57|22708.57|22824.48|22704.48|10
1637754340000|2021-11-24 11:45:40|22824.09|22704.09|22820.09|22700.09|22824.09|22704.09|22820.09|22700.09|10
1637754350000|2021-11-24 11:45:50|22818.64|22698.64|22814.72|22694.72|22818.64|22698.64|22814.72|22694.72|9
1637754360000|2021-11-24 11:46:00|22814.48|22694.48|22809.27|22689.27|22814.48|22694.48|22809.27|22689.27|10
1637754370000|2021-11-24 11:46:10|22808.77|22688.77|22805.03|22685.03|22808.77|22688.77|22805.03|22685.03|10
1637754380000|2021-11-24 11:46:20|22805.25|22685.25|22803.58|22683.58|22805.4|22685.4|22803.58|22683.58|10
1637754390000|2021-11-24 11:46:30|22803.56|22683.56|22803.74|22683.74|22804.29|22684.29|22803.51|22683.51|9
1637754400000|2021-11-24 11:46:40|22800.9|22680.9|22799.32|22679.32|22800.9|22680.9|22799.14|22679.14|9
1637754410000|2021-11-24 11:46:50|22800.28|22680.28|22802.64|22682.64|22802.64|22682.64|22800.28|22680.28|9
1637754420000|2021-11-24 11:47:00|22802.31|22682.31|22798.32|22678.32|22802.59|22682.59|22798.32|22678.32|10
1637754430000|2021-11-24 11:47:10|22798.94|22678.94|22796.17|22676.17|22798.94|22678.94|22795.63|22675.63|10
1637754440000|2021-11-24 11:47:20|22796.34|22676.34|22793.48|22673.48|22796.34|22676.34|22793.48|22673.48|10
1637754450000|2021-11-24 11:47:30|22793.89|22673.89|22791.92|22671.92|22793.9|22673.9|22791.92|22671.92|10
1637754460000|2021-11-24 11:47:40|22791.52|22671.52|22789.96|22669.96|22792.8|22672.8|22789.96|22669.96|9
1637754470000|2021-11-24 11:47:50|22789.86|22669.86|22788|22668|22789.94|22669.94|22788|22668|9
1637754480000|2021-11-24 11:48:00|22787.85|22667.85|22790.61|22670.61|22790.61|22670.61|22787.65|22667.65|10
1637754490000|2021-11-24 11:48:10|22790.29|22670.29|22793.68|22673.68|22793.68|22673.68|22789.95|22669.95|9
1637754500000|2021-11-24 11:48:20|22794.15|22674.15|22795.77|22675.77|22795.77|22675.77|22794.15|22674.15|10
1637754510000|2021-11-24 11:48:30|22795.61|22675.61|22792.61|22672.61|22795.61|22675.61|22792.09|22672.09|10
1637754520000|2021-11-24 11:48:40|22792.49|22672.49|22790.54|22670.54|22793.24|22673.24|22790.54|22670.54|10
1637754530000|2021-11-24 11:48:50|22790.45|22670.45|22789.26|22669.26|22790.45|22670.45|22788.58|22668.58|10
1637754540000|2021-11-24 11:49:00|22789.28|22669.28|22785.05|22665.05|22789.34|22669.34|22785.05|22665.05|10
1637754550000|2021-11-24 11:49:10|22785.53|22665.53|22785.46|22665.46|22785.73|22665.73|22784.4|22664.4|9
1637754560000|2021-11-24 11:49:20|22785.48|22665.48|22786.69|22666.69|22787.65|22667.65|22785.4|22665.4|10
1637754570000|2021-11-24 11:49:30|22788.06|22668.06|22788.69|22668.69|22789.02|22669.02|22787.2|22667.2|10
1637754580000|2021-11-24 11:49:40|22788.95|22668.95|22790.2|22670.2|22790.2|22670.2|22788.19|22668.19|10
1637754590000|2021-11-24 11:49:50|22791.43|22671.43|22791.89|22671.89|22791.89|22671.89|22789.75|22669.75|10
1637754600000|2021-11-24 11:50:00|22792.07|22672.07|22794.84|22674.84|22795.1|22675.1|22792.07|22672.07|10
1637754610000|2021-11-24 11:50:10|22794.82|22674.82|22794.61|22674.61|22796.49|22676.49|22794.51|22674.51|9
1637754620000|2021-11-24 11:50:20|22794.08|22674.08|22791.67|22671.67|22794.08|22674.08|22791.46|22671.46|10
1637754630000|2021-11-24 11:50:30|22791.96|22671.96|22792.76|22672.76|22792.78|22672.78|22791.96|22671.96|10
1637754640000|2021-11-24 11:50:40|22792.77|22672.77|22789.92|22669.92|22792.85|22672.85|22789.92|22669.92|10
1637754650000|2021-11-24 11:50:50|22790.18|22670.18|22789.93|22669.93|22790.84|22670.84|22789.93|22669.93|10
1637754660000|2021-11-24 11:51:00|22790.21|22670.21|22793.03|22673.03|22793.03|22673.03|22789.63|22669.63|10
1637754670000|2021-11-24 11:51:10|22792.83|22672.83|22790.86|22670.86|22793.03|22673.03|22790.86|22670.86|10
1637754680000|2021-11-24 11:51:20|22791.51|22671.51|22794.6|22674.6|22794.6|22674.6|22791.51|22671.51|10
1637754690000|2021-11-24 11:51:30|22795.16|22675.16|22799.13|22679.13|22799.13|22679.13|22794.97|22674.97|10
1637754700000|2021-11-24 11:51:40|22800.45|22680.45|22808.22|22688.22|22808.22|22688.22|22800.45|22680.45|10
1637754710000|2021-11-24 11:51:50|22808.34|22688.34|22810.28|22690.28|22811.66|22691.66|22808.34|22688.34|9
1637754720000|2021-11-24 11:52:00|22811.82|22691.82|22810.03|22690.03|22812.78|22692.78|22810.03|22690.03|10
1637754730000|2021-11-24 11:52:10|22809.72|22689.72|22806.64|22686.64|22809.72|22689.72|22806.27|22686.27|10
1637754740000|2021-11-24 11:52:20|22806.41|22686.41|22803.77|22683.77|22806.41|22686.41|22803.77|22683.77|10
1637754750000|2021-11-24 11:52:30|22804.05|22684.05|22801.35|22681.35|22804.05|22684.05|22800.48|22680.48|9
1637754760000|2021-11-24 11:52:40|22801.18|22681.18|22801.05|22681.05|22802.18|22682.18|22800.7|22680.7|10
1637754770000|2021-11-24 11:52:50|22801.04|22681.04|22802.06|22682.06|22802.06|22682.06|22800.58|22680.58|10
1637754780000|2021-11-24 11:53:00|22801.73|22681.73|22801.6|22681.6|22802.66|22682.66|22801.17|22681.17|10
1637754790000|2021-11-24 11:53:10|22801.73|22681.73|22802.88|22682.88|22802.88|22682.88|22801.09|22681.09|9
1637754800000|2021-11-24 11:53:20|22802.6|22682.6|22801.11|22681.11|22802.75|22682.75|22801.11|22681.11|10
1637754810000|2021-11-24 11:53:30|22801.52|22681.52|22804.02|22684.02|22804.02|22684.02|22801.52|22681.52|10
1637754820000|2021-11-24 11:53:40|22804.54|22684.54|22807.38|22687.38|22807.38|22687.38|22804.49|22684.49|9
1637754830000|2021-11-24 11:53:50|22807.51|22687.51|22809.16|22689.16|22810.7|22690.7|22807.51|22687.51|10
1637754840000|2021-11-24 11:54:00|22809.14|22689.14|22807.54|22687.54|22810.11|22690.11|22807.54|22687.54|10
1637754850000|2021-11-24 11:54:10|22807.59|22687.59|22805.32|22685.32|22807.59|22687.59|22805.32|22685.32|9
1637754860000|2021-11-24 11:54:20|22805.4|22685.4|22805.79|22685.79|22806.07|22686.07|22804.11|22684.11|10
1637754870000|2021-11-24 11:54:30|22804.79|22684.79|22805.24|22685.24|22806.06|22686.06|22804.79|22684.79|10
1637754880000|2021-11-24 11:54:40|22805.07|22685.07|22805.02|22685.02|22805.07|22685.07|22803.03|22683.03|9
1637754890000|2021-11-24 11:54:50|22804.15|22684.15|22804.38|22684.38|22804.38|22684.38|22803.14|22683.14|10
1637754900000|2021-11-24 11:55:00|22804.68|22684.68|22804.53|22684.53|22804.68|22684.68|22803.5|22683.5|10
1637754910000|2021-11-24 11:55:10|22804.72|22684.72|22805.62|22685.62|22806.09|22686.09|22804.59|22684.59|10
1637754920000|2021-11-24 11:55:20|22805.58|22685.58|22803.89|22683.89|22805.58|22685.58|22803.89|22683.89|10
1637754930000|2021-11-24 11:55:30|22803.71|22683.71|22803.59|22683.59|22804.49|22684.49|22803.16|22683.16|10
1637754940000|2021-11-24 11:55:40|22803.67|22683.67|22803.16|22683.16|22803.76|22683.76|22802.67|22682.67|10
1637754950000|2021-11-24 11:55:50|22802.8|22682.8|22803.91|22683.91|22804.29|22684.29|22802.8|22682.8|9
1637754960000|2021-11-24 11:56:00|22804.52|22684.52|22802.64|22682.64|22804.52|22684.52|22802.64|22682.64|9
1637754970000|2021-11-24 11:56:10|22802.73|22682.73|22802.96|22682.96|22803.72|22683.72|22801.94|22681.94|10
1637754980000|2021-11-24 11:56:20|22802.63|22682.63|22801.19|22681.19|22802.63|22682.63|22800.85|22680.85|10
1637754990000|2021-11-24 11:56:30|22801.21|22681.21|22799.7|22679.7|22801.21|22681.21|22799.7|22679.7|10
1637755000000|2021-11-24 11:56:40|22799.48|22679.48|22802.16|22682.16|22802.25|22682.25|22799.28|22679.28|10
1637755010000|2021-11-24 11:56:50|22802.32|22682.32|22805.8|22685.8|22805.8|22685.8|22801.29|22681.29|10
1637755020000|2021-11-24 11:57:00|22804.14|22684.14|22804.57|22684.57|22805.19|22685.19|22804.04|22684.04|8
1637755030000|2021-11-24 11:57:10|22803.97|22683.97|22801.99|22681.99|22804.55|22684.55|22801.99|22681.99|10
1637755040000|2021-11-24 11:57:20|22801.55|22681.55|22799.43|22679.43|22801.55|22681.55|22799.07|22679.07|10
1637755050000|2021-11-24 11:57:30|22799.15|22679.15|22800.64|22680.64|22800.64|22680.64|22799.01|22679.01|10
1637755060000|2021-11-24 11:57:40|22800.23|22680.23|22801.93|22681.93|22802.1|22682.1|22800.23|22680.23|10
1637755070000|2021-11-24 11:57:50|22802.1|22682.1|22803.38|22683.38|22803.38|22683.38|22801.83|22681.83|10
1637755080000|2021-11-24 11:58:00|22803.01|22683.01|22803.12|22683.12|22803.36|22683.36|22801.89|22681.89|10
1637755090000|2021-11-24 11:58:10|22803.31|22683.31|22802.64|22682.64|22803.36|22683.36|22801.15|22681.15|10
1637755100000|2021-11-24 11:58:20|22802.51|22682.51|22798.88|22678.88|22802.51|22682.51|22798.82|22678.82|10
1637755110000|2021-11-24 11:58:30|22798.67|22678.67|22796.82|22676.82|22798.73|22678.73|22796.28|22676.28|10
1637755120000|2021-11-24 11:58:40|22797.57|22677.57|22795.14|22675.14|22797.57|22677.57|22795|22675|9
1637755130000|2021-11-24 11:58:50|22794.94|22674.94|22793.8|22673.8|22795.77|22675.77|22793.7|22673.7|8
1637755140000|2021-11-24 11:59:00|22794.48|22674.48|22795.07|22675.07|22795.75|22675.75|22794.45|22674.45|10
1637755150000|2021-11-24 11:59:10|22794.78|22674.78|22793.08|22673.08|22794.83|22674.83|22793.04|22673.04|10
1637755160000|2021-11-24 11:59:20|22791.33|22671.33|22790.02|22670.02|22791.33|22671.33|22789.41|22669.41|10
1637755170000|2021-11-24 11:59:30|22790.06|22670.06|22785.35|22665.35|22790.37|22670.37|22785.35|22665.35|9
1637755180000|2021-11-24 11:59:40|22785.38|22665.38|22785.04|22665.04|22785.38|22665.38|22784.46|22664.46|9
1637755190000|2021-11-24 11:59:50|22786.64|22666.64|22784.01|22664.01|22786.64|22666.64|22784.01|22664.01|10
1637755200000|2021-11-24 12:00:00|22783.97|22663.97|22783.6|22663.6|22784.58|22664.58|22783.6|22663.6|9
1637755210000|2021-11-24 12:00:10|22783.48|22663.48|22781.8|22661.8|22783.76|22663.76|22781.8|22661.8|10
1637755220000|2021-11-24 12:00:20|22781.51|22661.51|22779.13|22659.13|22781.79|22661.79|22778.95|22658.95|10
1637755230000|2021-11-24 12:00:30|22778.88|22658.88|22779.17|22659.17|22779.17|22659.17|22777.7|22657.7|10
1637755240000|2021-11-24 12:00:40|22778.82|22658.82|22781.09|22661.09|22782.67|22662.67|22778.82|22658.82|10
1637755250000|2021-11-24 12:00:50|22781.31|22661.31|22777.87|22657.87|22781.31|22661.31|22777.87|22657.87|10
1637755260000|2021-11-24 12:01:00|22777.47|22657.47|22777.38|22657.38|22778.06|22658.06|22777.15|22657.15|10
1637755270000|2021-11-24 12:01:10|22777.3|22657.3|22776.26|22656.26|22777.59|22657.59|22775.79|22655.79|10
1637755280000|2021-11-24 12:01:20|22776.07|22656.07|22776.41|22656.41|22776.41|22656.41|22775.81|22655.81|9
1637755290000|2021-11-24 12:01:30|22776.36|22656.36|22774.54|22654.54|22776.36|22656.36|22774.18|22654.18|10
1637755300000|2021-11-24 12:01:40|22774.41|22654.41|22773.86|22653.86|22774.72|22654.72|22772.59|22652.59|10
1637755310000|2021-11-24 12:01:50|22773.93|22653.93|22772.29|22652.29|22773.93|22653.93|22771.97|22651.97|10
1637755320000|2021-11-24 12:02:00|22772.04|22652.04|22769.34|22649.34|22772.04|22652.04|22769.3|22649.3|10
1637755330000|2021-11-24 12:02:10|22768.92|22648.92|22767.59|22647.59|22769.3|22649.3|22767.59|22647.59|10
1637755340000|2021-11-24 12:02:20|22767.55|22647.55|22767.8|22647.8|22768.11|22648.11|22767.49|22647.49|10
1637755350000|2021-11-24 12:02:30|22767.01|22647.01|22764.93|22644.93|22767.01|22647.01|22764.5|22644.5|10
1637755360000|2021-11-24 12:02:40|22764.69|22644.69|22760.45|22640.45|22765.3|22645.3|22760.45|22640.45|10
1637755370000|2021-11-24 12:02:50|22760.21|22640.21|22756.76|22636.76|22760.36|22640.36|22756.76|22636.76|10
1637755380000|2021-11-24 12:03:00|22756.67|22636.67|22761.19|22641.19|22761.19|22641.19|22756.67|22636.67|10
1637755390000|2021-11-24 12:03:10|22761.4|22641.4|22765.22|22645.22|22765.22|22645.22|22761.4|22641.4|10
1637755400000|2021-11-24 12:03:20|22764.89|22644.89|22763.32|22643.32|22765.01|22645.01|22763.32|22643.32|10
1637755410000|2021-11-24 12:03:30|22763.31|22643.31|22764.98|22644.98|22765.35|22645.35|22763.31|22643.31|10
1637755420000|2021-11-24 12:03:40|22764.95|22644.95|22763.88|22643.88|22766.21|22646.21|22763.88|22643.88|10
1637755430000|2021-11-24 12:03:50|22763.96|22643.96|22761.77|22641.77|22764.09|22644.09|22761.77|22641.77|10
1637755440000|2021-11-24 12:04:00|22761.32|22641.32|22755.12|22635.12|22761.48|22641.48|22755.12|22635.12|10
1637755450000|2021-11-24 12:04:10|22754.81|22634.81|22755.64|22635.64|22755.64|22635.64|22753.26|22633.26|10
1637755460000|2021-11-24 12:04:20|22755.61|22635.61|22753.09|22633.09|22755.61|22635.61|22753.09|22633.09|10
1637755470000|2021-11-24 12:04:30|22752.63|22632.63|22751.26|22631.26|22753.03|22633.03|22751.13|22631.13|10
1637755480000|2021-11-24 12:04:40|22750.78|22630.78|22751.59|22631.59|22751.59|22631.59|22750.69|22630.69|9
1637755490000|2021-11-24 12:04:50|22751.64|22631.64|22753.09|22633.09|22753.19|22633.19|22751.39|22631.39|10
1637755500000|2021-11-24 12:05:00|22752.37|22632.37|22753.77|22633.77|22754.22|22634.22|22752.37|22632.37|10
1637755510000|2021-11-24 12:05:10|22754.05|22634.05|22754.03|22634.03|22754.17|22634.17|22753.27|22633.27|10
1637755520000|2021-11-24 12:05:20|22753.79|22633.79|22756.77|22636.77|22756.77|22636.77|22753.79|22633.79|10
1637755530000|2021-11-24 12:05:30|22756.53|22636.53|22760.94|22640.94|22760.94|22640.94|22756.19|22636.19|10
1637755540000|2021-11-24 12:05:40|22761.87|22641.87|22764.54|22644.54|22764.58|22644.58|22761.87|22641.87|10
1637755550000|2021-11-24 12:05:50|22764.74|22644.74|22767.22|22647.22|22767.84|22647.84|22764.74|22644.74|9
1637755560000|2021-11-24 12:06:00|22767.74|22647.74|22786.84|22666.84|22786.84|22666.84|22767.74|22647.74|10
1637755570000|2021-11-24 12:06:10|22788.95|22668.95|22806.36|22686.36|22806.36|22686.36|22788.95|22668.95|10
1637755580000|2021-11-24 12:06:20|22806.01|22686.01|22816.34|22696.34|22816.34|22696.34|22806.01|22686.01|10
1637755590000|2021-11-24 12:06:30|22816.59|22696.59|22817|22697|22817.73|22697.73|22815.31|22695.31|10
1637755600000|2021-11-24 12:06:40|22814.56|22694.56|22813.23|22693.23|22815.28|22695.28|22812.25|22692.25|10
1637755610000|2021-11-24 12:06:50|22811.43|22691.43|22810.17|22690.17|22813.09|22693.09|22810.03|22690.03|10
1637755620000|2021-11-24 12:07:00|22810.35|22690.35|22808.34|22688.34|22810.35|22690.35|22808.34|22688.34|10
1637755630000|2021-11-24 12:07:10|22808.46|22688.46|22808.22|22688.22|22808.52|22688.52|22807.52|22687.52|10
1637755640000|2021-11-24 12:07:20|22807.78|22687.78|22804.04|22684.04|22807.78|22687.78|22804.04|22684.04|9
1637755650000|2021-11-24 12:07:30|22803.28|22683.28|22801.37|22681.37|22803.31|22683.31|22801.37|22681.37|10
1637755660000|2021-11-24 12:07:40|22801.29|22681.29|22797.02|22677.02|22801.29|22681.29|22797.02|22677.02|8
1637755670000|2021-11-24 12:07:50|22796.88|22676.88|22792.4|22672.4|22796.88|22676.88|22792.4|22672.4|10
1637755680000|2021-11-24 12:08:00|22792|22672|22788.39|22668.39|22792.03|22672.03|22788.39|22668.39|10
1637755690000|2021-11-24 12:08:10|22788.49|22668.49|22785.19|22665.19|22788.54|22668.54|22785.19|22665.19|10
1637755700000|2021-11-24 12:08:20|22785.25|22665.25|22783.61|22663.61|22785.51|22665.51|22783.04|22663.04|10
1637755710000|2021-11-24 12:08:30|22782.56|22662.56|22773.15|22653.15|22782.56|22662.56|22773.15|22653.15|9
1637755720000|2021-11-24 12:08:40|22770.85|22650.85|22762.66|22642.66|22770.85|22650.85|22762.66|22642.66|9
1637755730000|2021-11-24 12:08:50|22761.96|22641.96|22761.72|22641.72|22763.26|22643.26|22761.72|22641.72|9
1637755740000|2021-11-24 12:09:00|22762.49|22642.49|22753.01|22633.01|22762.49|22642.49|22753.01|22633.01|10
1637755750000|2021-11-24 12:09:10|22752.38|22632.38|22751.14|22631.14|22752.74|22632.74|22751.14|22631.14|10
1637755760000|2021-11-24 12:09:20|22751.88|22631.88|22751.04|22631.04|22751.88|22631.88|22751.04|22631.04|10
1637755770000|2021-11-24 12:09:30|22749.87|22629.87|22749.06|22629.06|22750.81|22630.81|22748.2|22628.2|10
1637755780000|2021-11-24 12:09:40|22747.96|22627.96|22747.34|22627.34|22747.96|22627.96|22746.22|22626.22|10
1637755790000|2021-11-24 12:09:50|22747.32|22627.32|22741.78|22621.78|22747.32|22627.32|22741.78|22621.78|10
1637755800000|2021-11-24 12:10:00|22741.77|22621.77|22737.11|22617.11|22741.77|22621.77|22736.91|22616.91|10
1637755810000|2021-11-24 12:10:10|22737.23|22617.23|22739.35|22619.35|22739.56|22619.56|22736.89|22616.89|9
1637755820000|2021-11-24 12:10:20|22739.54|22619.54|22742.13|22622.13|22742.13|22622.13|22739.33|22619.33|10
1637755830000|2021-11-24 12:10:30|22742.16|22622.16|22743.94|22623.94|22744.15|22624.15|22742.16|22622.16|9
1637755840000|2021-11-24 12:10:40|22743.75|22623.75|22745.4|22625.4|22745.47|22625.47|22743.75|22623.75|10
1637755850000|2021-11-24 12:10:50|22745.22|22625.22|22741.09|22621.09|22745.22|22625.22|22740.94|22620.94|10
1637755860000|2021-11-24 12:11:00|22740.26|22620.26|22734.74|22614.74|22740.26|22620.26|22734.74|22614.74|10
1637755870000|2021-11-24 12:11:10|22734.35|22614.35|22730.11|22610.11|22734.35|22614.35|22730.11|22610.11|10
1637755880000|2021-11-24 12:11:20|22729.13|22609.13|22723.58|22603.58|22729.13|22609.13|22723.58|22603.58|10
1637755890000|2021-11-24 12:11:30|22723.77|22603.77|22721.9|22601.9|22723.77|22603.77|22721.86|22601.86|10
1637755900000|2021-11-24 12:11:40|22721.87|22601.87|22721.77|22601.77|22722.71|22602.71|22721.05|22601.05|9
1637755910000|2021-11-24 12:11:50|22721.83|22601.83|22719.32|22599.32|22721.83|22601.83|22719.01|22599.01|10
1637755920000|2021-11-24 12:12:00|22719.88|22599.88|22719.34|22599.34|22719.88|22599.88|22717.87|22597.87|10
1637755930000|2021-11-24 12:12:10|22719.52|22599.52|22718.84|22598.84|22720.79|22600.79|22718.84|22598.84|9
1637755940000|2021-11-24 12:12:20|22719.97|22599.97|22718.88|22598.88|22719.98|22599.98|22718.06|22598.06|10
1637755950000|2021-11-24 12:12:30|22717.97|22597.97|22717.45|22597.45|22719.05|22599.05|22717.29|22597.29|10
1637755960000|2021-11-24 12:12:40|22717.61|22597.61|22715.98|22595.98|22718.15|22598.15|22715.98|22595.98|9
1637755970000|2021-11-24 12:12:50|22715.96|22595.96|22702.71|22582.71|22715.96|22595.96|22702.71|22582.71|10
1637755980000|2021-11-24 12:13:00|22702.03|22582.03|22697.95|22577.95|22702.35|22582.35|22697.95|22577.95|10
1637755990000|2021-11-24 12:13:10|22697.87|22577.87|22693.3|22573.3|22697.87|22577.87|22692.71|22572.71|10
1637756000000|2021-11-24 12:13:20|22694.01|22574.01|22692.58|22572.58|22694.29|22574.29|22692.26|22572.26|10
1637756010000|2021-11-24 12:13:30|22692.54|22572.54|22696.48|22576.48|22696.48|22576.48|22692.54|22572.54|10
1637756020000|2021-11-24 12:13:40|22697.17|22577.17|22700.3|22580.3|22701.23|22581.23|22697.17|22577.17|10
1637756030000|2021-11-24 12:13:50|22700.94|22580.94|22700.93|22580.93|22703.21|22583.21|22700.27|22580.27|10
1637756040000|2021-11-24 12:14:00|22699.7|22579.7|22694.11|22574.11|22699.9|22579.9|22694.11|22574.11|10
1637756050000|2021-11-24 12:14:10|22693.49|22573.49|22694.57|22574.57|22694.57|22574.57|22693.38|22573.38|10
1637756060000|2021-11-24 12:14:20|22694.93|22574.93|22695.73|22575.73|22695.73|22575.73|22693.42|22573.42|10
1637756070000|2021-11-24 12:14:30|22695.79|22575.79|22696.72|22576.72|22698.67|22578.67|22695.79|22575.79|9
1637756080000|2021-11-24 12:14:40|22696.53|22576.53|22702.22|22582.22|22702.41|22582.41|22696.53|22576.53|10
1637756090000|2021-11-24 12:14:50|22703.11|22583.11|22705.3|22585.3|22705.3|22585.3|22703.11|22583.11|10
1637756100000|2021-11-24 12:15:00|22705.34|22585.34|22710.1|22590.1|22710.1|22590.1|22705.34|22585.34|10
1637756110000|2021-11-24 12:15:10|22710.61|22590.61|22715.39|22595.39|22715.39|22595.39|22710.13|22590.13|10
1637756120000|2021-11-24 12:15:20|22716.31|22596.31|22718.54|22598.54|22718.54|22598.54|22716.08|22596.08|10
1637756130000|2021-11-24 12:15:30|22719.07|22599.07|22719.82|22599.82|22720.75|22600.75|22719.07|22599.07|10
1637756140000|2021-11-24 12:15:40|22720.1|22600.1|22721.67|22601.67|22721.75|22601.75|22720.1|22600.1|9
1637756150000|2021-11-24 12:15:50|22722.35|22602.35|22720.79|22600.79|22722.35|22602.35|22720.2|22600.2|10
1637756160000|2021-11-24 12:16:00|22721.07|22601.07|22723.84|22603.84|22724.08|22604.08|22720.27|22600.27|10
1637756170000|2021-11-24 12:16:10|22726.1|22606.1|22733.15|22613.15|22733.15|22613.15|22726.1|22606.1|10
1637756180000|2021-11-24 12:16:20|22733.01|22613.01|22734.96|22614.96|22735.38|22615.38|22732.06|22612.06|10
1637756190000|2021-11-24 12:16:30|22735.25|22615.25|22737.48|22617.48|22737.72|22617.72|22735.25|22615.25|10
1637756200000|2021-11-24 12:16:40|22738.25|22618.25|22737.23|22617.23|22739.5|22619.5|22737.23|22617.23|10
1637756210000|2021-11-24 12:16:50|22737.12|22617.12|22733.76|22613.76|22737.12|22617.12|22733.76|22613.76|10
1637756220000|2021-11-24 12:17:00|22732.81|22612.81|22730.71|22610.71|22733.29|22613.29|22730.71|22610.71|10
1637756230000|2021-11-24 12:17:10|22730.18|22610.18|22728.54|22608.54|22730.39|22610.39|22728.33|22608.33|10
1637756240000|2021-11-24 12:17:20|22727.43|22607.43|22733.86|22613.86|22733.86|22613.86|22726.98|22606.98|10
1637756250000|2021-11-24 12:17:30|22734.98|22614.98|22739.1|22619.1|22739.1|22619.1|22734.98|22614.98|10
1637756260000|2021-11-24 12:17:40|22739.68|22619.68|22744.37|22624.37|22744.37|22624.37|22739.68|22619.68|10
1637756270000|2021-11-24 12:17:50|22745.27|22625.27|22750.34|22630.34|22750.51|22630.51|22745.24|22625.24|10
1637756280000|2021-11-24 12:18:00|22749.93|22629.93|22758.42|22638.42|22758.42|22638.42|22749.89|22629.89|10
1637756290000|2021-11-24 12:18:10|22759.36|22639.36|22761.43|22641.43|22762.03|22642.03|22758.91|22638.91|10
1637756300000|2021-11-24 12:18:20|22761.31|22641.31|22761.69|22641.69|22761.76|22641.76|22760.68|22640.68|10
1637756310000|2021-11-24 12:18:30|22762.44|22642.44|22765.87|22645.87|22765.87|22645.87|22762.38|22642.38|10
1637756320000|2021-11-24 12:18:40|22767.02|22647.02|22771.06|22651.06|22771.54|22651.54|22767.02|22647.02|10
1637756330000|2021-11-24 12:18:50|22770.67|22650.67|22775.53|22655.53|22775.53|22655.53|22769.82|22649.82|10
1637756340000|2021-11-24 12:19:00|22776|22656|22782.02|22662.02|22782.2|22662.2|22775.31|22655.31|10
1637756350000|2021-11-24 12:19:10|22781.62|22661.62|22779.88|22659.88|22781.62|22661.62|22778.98|22658.98|10
1637756360000|2021-11-24 12:19:20|22779.55|22659.55|22779.62|22659.62|22781.04|22661.04|22778.3|22658.3|10
1637756370000|2021-11-24 12:19:30|22780.18|22660.18|22778.83|22658.83|22780.73|22660.73|22778.83|22658.83|10
1637756380000|2021-11-24 12:19:40|22778.61|22658.61|22779.34|22659.34|22781.14|22661.14|22778.12|22658.12|10
1637756390000|2021-11-24 12:19:50|22777.42|22657.42|22773.57|22653.57|22777.78|22657.78|22773.57|22653.57|10
1637756400000|2021-11-24 12:20:00|22772.57|22652.57|22760.98|22640.98|22772.61|22652.61|22760.98|22640.98|10
1637756410000|2021-11-24 12:20:10|22761.24|22641.24|22749.71|22629.71|22761.53|22641.53|22749.71|22629.71|10
1637756420000|2021-11-24 12:20:20|22749.41|22629.41|22740.22|22620.22|22749.41|22629.41|22740.22|22620.22|10
1637756430000|2021-11-24 12:20:30|22740.64|22620.64|22739.43|22619.43|22741.99|22621.99|22739.43|22619.43|10
1637756440000|2021-11-24 12:20:40|22740.58|22620.58|22739.04|22619.04|22741.37|22621.37|22739.04|22619.04|10
1637756450000|2021-11-24 12:20:50|22738.93|22618.93|22738.04|22618.04|22738.93|22618.93|22737.19|22617.19|10
1637756460000|2021-11-24 12:21:00|22738.02|22618.02|22739.35|22619.35|22742.75|22622.75|22738.02|22618.02|9
1637756470000|2021-11-24 12:21:10|22738.66|22618.66|22740.74|22620.74|22741.45|22621.45|22737.68|22617.68|10
1637756480000|2021-11-24 12:21:20|22741.35|22621.35|22744.1|22624.1|22744.1|22624.1|22741.35|22621.35|10
1637756490000|2021-11-24 12:21:30|22744.68|22624.68|22743.9|22623.9|22744.89|22624.89|22743.9|22623.9|10
1637756500000|2021-11-24 12:21:40|22744.45|22624.45|22747.78|22627.78|22747.78|22627.78|22744.24|22624.24|10
1637756510000|2021-11-24 12:21:50|22748.75|22628.75|22751.44|22631.44|22752.13|22632.13|22748.75|22628.75|10
1637756520000|2021-11-24 12:22:00|22751.4|22631.4|22749.12|22629.12|22751.4|22631.4|22749.12|22629.12|10
1637756530000|2021-11-24 12:22:10|22748.8|22628.8|22745.99|22625.99|22748.8|22628.8|22745.99|22625.99|10
1637756540000|2021-11-24 12:22:20|22745.57|22625.57|22744.32|22624.32|22745.57|22625.57|22743.95|22623.95|10
1637756550000|2021-11-24 12:22:30|22744.18|22624.18|22751.42|22631.42|22751.42|22631.42|22744.18|22624.18|10
1637756560000|2021-11-24 12:22:40|22751.56|22631.56|22757.67|22637.67|22757.67|22637.67|22751.56|22631.56|10
1637756570000|2021-11-24 12:22:50|22757.92|22637.92|22761.15|22641.15|22761.24|22641.24|22757.92|22637.92|9
1637756580000|2021-11-24 12:23:00|22761.85|22641.85|22762.52|22642.52|22762.52|22642.52|22760.86|22640.86|10
1637756590000|2021-11-24 12:23:10|22762.6|22642.6|22759.14|22639.14|22762.6|22642.6|22759.06|22639.06|10
1637756600000|2021-11-24 12:23:20|22758.67|22638.67|22754.22|22634.22|22758.67|22638.67|22754|22634|10
1637756610000|2021-11-24 12:23:30|22755.32|22635.32|22755.46|22635.46|22756.14|22636.14|22755.32|22635.32|10
1637756620000|2021-11-24 12:23:40|22755.49|22635.49|22752.59|22632.59|22755.54|22635.54|22752.59|22632.59|10
1637756630000|2021-11-24 12:23:50|22751.36|22631.36|22753|22633|22753|22633|22751.1|22631.1|10
1637756640000|2021-11-24 12:24:00|22753.71|22633.71|22756.26|22636.26|22756.26|22636.26|22753.14|22633.14|10
1637756650000|2021-11-24 12:24:10|22757.06|22637.06|22764.08|22644.08|22764.08|22644.08|22756.49|22636.49|10
1637756660000|2021-11-24 12:24:20|22764.91|22644.91|22763.39|22643.39|22765.51|22645.51|22763.39|22643.39|10
1637756670000|2021-11-24 12:24:30|22763.82|22643.82|22758.39|22638.39|22763.82|22643.82|22758.39|22638.39|10
1637756680000|2021-11-24 12:24:40|22757.94|22637.94|22753.37|22633.37|22757.94|22637.94|22752.8|22632.8|10
1637756690000|2021-11-24 12:24:50|22753.3|22633.3|22744.85|22624.85|22753.3|22633.3|22744.85|22624.85|10
1637756700000|2021-11-24 12:25:00|22742.97|22622.97|22739.97|22619.97|22742.97|22622.97|22739.65|22619.65|10
1637756710000|2021-11-24 12:25:10|22740.59|22620.59|22743.33|22623.33|22743.33|22623.33|22740.59|22620.59|9
1637756720000|2021-11-24 12:25:20|22743.17|22623.17|22745.32|22625.32|22745.32|22625.32|22742.92|22622.92|9
1637756730000|2021-11-24 12:25:30|22746.27|22626.27|22744.19|22624.19|22746.27|22626.27|22743.35|22623.35|10
1637756740000|2021-11-24 12:25:40|22742.8|22622.8|22739.74|22619.74|22742.8|22622.8|22739.4|22619.4|10
1637756750000|2021-11-24 12:25:50|22739.03|22619.03|22735.43|22615.43|22739.03|22619.03|22735.39|22615.39|10
1637756760000|2021-11-24 12:26:00|22735.42|22615.42|22736.23|22616.23|22736.79|22616.79|22735.42|22615.42|10
1637756770000|2021-11-24 12:26:10|22736.5|22616.5|22738.18|22618.18|22738.45|22618.45|22736.5|22616.5|10
1637756780000|2021-11-24 12:26:20|22737.61|22617.61|22738.6|22618.6|22739|22619|22737.17|22617.17|10
1637756790000|2021-11-24 12:26:30|22737.89|22617.89|22740.8|22620.8|22740.9|22620.9|22737.83|22617.83|10
1637756800000|2021-11-24 12:26:40|22740.56|22620.56|22742.54|22622.54|22742.84|22622.84|22740.56|22620.56|10
1637756810000|2021-11-24 12:26:50|22742.45|22622.45|22744.79|22624.79|22744.94|22624.94|22742.45|22622.45|9
1637756820000|2021-11-24 12:27:00|22746.54|22626.54|22755.75|22635.75|22756.37|22636.37|22746.23|22626.23|10
1637756830000|2021-11-24 12:27:10|22754.35|22634.35|22759.42|22639.42|22759.42|22639.42|22754.35|22634.35|10
1637756840000|2021-11-24 12:27:20|22760.12|22640.12|22765.99|22645.99|22767.93|22647.93|22760.12|22640.12|10
1637756850000|2021-11-24 12:27:30|22765.74|22645.74|22764.18|22644.18|22766.3|22646.3|22764.18|22644.18|10
1637756860000|2021-11-24 12:27:40|22762.78|22642.78|22762.37|22642.37|22763.83|22643.83|22762.23|22642.23|10
1637756870000|2021-11-24 12:27:50|22762.32|22642.32|22760.24|22640.24|22762.48|22642.48|22759.87|22639.87|10
1637756880000|2021-11-24 12:28:00|22760.1|22640.1|22760.13|22640.13|22760.13|22640.13|22758.1|22638.1|10
1637756890000|2021-11-24 12:28:10|22761.48|22641.48|22761.91|22641.91|22763.23|22643.23|22761.05|22641.05|10
1637756900000|2021-11-24 12:28:20|22762.41|22642.41|22764.23|22644.23|22764.29|22644.29|22762.41|22642.41|8
1637756910000|2021-11-24 12:28:30|22765.08|22645.08|22766.55|22646.55|22767.5|22647.5|22765.08|22645.08|10
1637756920000|2021-11-24 12:28:40|22766.26|22646.26|22765.49|22645.49|22766.26|22646.26|22765.27|22645.27|10
1637756930000|2021-11-24 12:28:50|22765.15|22645.15|22765.18|22645.18|22766.1|22646.1|22764.76|22644.76|10
1637756940000|2021-11-24 12:29:00|22765.13|22645.13|22764.53|22644.53|22765.41|22645.41|22764.47|22644.47|9
1637756950000|2021-11-24 12:29:10|22764.41|22644.41|22767.87|22647.87|22767.87|22647.87|22764.41|22644.41|9
1637756960000|2021-11-24 12:29:20|22767.62|22647.62|22768.89|22648.89|22769.71|22649.71|22767.21|22647.21|10
1637756970000|2021-11-24 12:29:30|22768.93|22648.93|22770.97|22650.97|22770.97|22650.97|22767.98|22647.98|10
1637756980000|2021-11-24 12:29:40|22772.19|22652.19|22776.9|22656.9|22777.28|22657.28|22772.19|22652.19|10
1637756990000|2021-11-24 12:29:50|22778.48|22658.48|22781.8|22661.8|22781.8|22661.8|22778.48|22658.48|10
1637757000000|2021-11-24 12:30:00|22783.64|22663.64|22782.63|22662.63|22784.58|22664.58|22782.63|22662.63|10
1637757010000|2021-11-24 12:30:10|22782.33|22662.33|22774.81|22654.81|22782.33|22662.33|22774.81|22654.81|10
1637757020000|2021-11-24 12:30:20|22773.83|22653.83|22774.04|22654.04|22775.85|22655.85|22773.56|22653.56|10
1637757030000|2021-11-24 12:30:30|22772.91|22652.91|22766.15|22646.15|22772.91|22652.91|22765.81|22645.81|10
1637757040000|2021-11-24 12:30:40|22763.9|22643.9|22762.62|22642.62|22763.9|22643.9|22762.47|22642.47|10
1637757050000|2021-11-24 12:30:50|22762.4|22642.4|22763.52|22643.52|22763.71|22643.71|22762.4|22642.4|9
1637757060000|2021-11-24 12:31:00|22763.85|22643.85|22764.65|22644.65|22765.02|22645.02|22763.85|22643.85|10
1637757070000|2021-11-24 12:31:10|22765.31|22645.31|22764.09|22644.09|22765.64|22645.64|22763.56|22643.56|10
1637757080000|2021-11-24 12:31:20|22764.75|22644.75|22765.4|22645.4|22765.9|22645.9|22764.75|22644.75|10
1637757090000|2021-11-24 12:31:30|22765.94|22645.94|22767.31|22647.31|22767.87|22647.87|22764.95|22644.95|10
1637757100000|2021-11-24 12:31:40|22766.93|22646.93|22764.16|22644.16|22766.93|22646.93|22764.16|22644.16|10
1637757110000|2021-11-24 12:31:50|22763.91|22643.91|22764.23|22644.23|22764.89|22644.89|22763.56|22643.56|10
1637757120000|2021-11-24 12:32:00|22765.2|22645.2|22765.13|22645.13|22766.28|22646.28|22765.13|22645.13|10
1637757130000|2021-11-24 12:32:10|22766.29|22646.29|22769.95|22649.95|22770.7|22650.7|22766.04|22646.04|10
1637757140000|2021-11-24 12:32:20|22769.67|22649.67|22772.27|22652.27|22772.57|22652.57|22769.67|22649.67|9
1637757150000|2021-11-24 12:32:30|22773.27|22653.27|22773.26|22653.26|22774.03|22654.03|22773.03|22653.03|10
1637757160000|2021-11-24 12:32:40|22773.29|22653.29|22775.84|22655.84|22775.84|22655.84|22773.29|22653.29|10
1637757170000|2021-11-24 12:32:50|22775.35|22655.35|22777.01|22657.01|22777.03|22657.03|22774.82|22654.82|10
1637757180000|2021-11-24 12:33:00|22776.77|22656.77|22777.24|22657.24|22777.94|22657.94|22776.53|22656.53|10
1637757190000|2021-11-24 12:33:10|22777.6|22657.6|22777.83|22657.83|22778.24|22658.24|22777.2|22657.2|10
1637757200000|2021-11-24 12:33:20|22778.47|22658.47|22780.51|22660.51|22780.51|22660.51|22778.47|22658.47|10
1637757210000|2021-11-24 12:33:30|22781.1|22661.1|22784.61|22664.61|22784.61|22664.61|22781.1|22661.1|10
1637757220000|2021-11-24 12:33:40|22784.43|22664.43|22789.02|22669.02|22789.12|22669.12|22784.43|22664.43|10
1637757230000|2021-11-24 12:33:50|22789.07|22669.07|22789.87|22669.87|22790.14|22670.14|22788.85|22668.85|10
1637757240000|2021-11-24 12:34:00|22789.71|22669.71|22792.99|22672.99|22792.99|22672.99|22789.71|22669.71|10
1637757250000|2021-11-24 12:34:10|22793.08|22673.08|22795.86|22675.86|22795.93|22675.93|22793.08|22673.08|10
1637757260000|2021-11-24 12:34:20|22795.79|22675.79|22794.96|22674.96|22796.29|22676.29|22794.96|22674.96|10
1637757270000|2021-11-24 12:34:30|22795.17|22675.17|22797.62|22677.62|22798.51|22678.51|22794.94|22674.94|10
1637757280000|2021-11-24 12:34:40|22797.88|22677.88|22796.54|22676.54|22799.22|22679.22|22796.36|22676.36|10
1637757290000|2021-11-24 12:34:50|22795.85|22675.85|22795.57|22675.57|22796.25|22676.25|22795.28|22675.28|10
1637757300000|2021-11-24 12:35:00|22794.96|22674.96|22794.08|22674.08|22795.06|22675.06|22793.63|22673.63|10
1637757310000|2021-11-24 12:35:10|22794.02|22674.02|22793.34|22673.34|22795.03|22675.03|22793.34|22673.34|10
1637757320000|2021-11-24 12:35:20|22792.65|22672.65|22792.95|22672.95|22793.11|22673.11|22791.52|22671.52|9
1637757330000|2021-11-24 12:35:30|22793.31|22673.31|22792.43|22672.43|22793.31|22673.31|22792.4|22672.4|10
1637757340000|2021-11-24 12:35:40|22791.12|22671.12|22785.36|22665.36|22791.12|22671.12|22785.36|22665.36|10
1637757350000|2021-11-24 12:35:50|22784.74|22664.74|22780.92|22660.92|22784.74|22664.74|22780.69|22660.69|10
1637757360000|2021-11-24 12:36:00|22780.02|22660.02|22779.27|22659.27|22780.02|22660.02|22777.8|22657.8|10
1637757370000|2021-11-24 12:36:10|22778.45|22658.45|22780.62|22660.62|22780.85|22660.85|22777.85|22657.85|10
1637757380000|2021-11-24 12:36:20|22781.59|22661.59|22785.6|22665.6|22785.61|22665.61|22781.58|22661.58|10
1637757390000|2021-11-24 12:36:30|22785.53|22665.53|22788.03|22668.03|22788.03|22668.03|22785.53|22665.53|10
1637757400000|2021-11-24 12:36:40|22788.1|22668.1|22783.21|22663.21|22788.1|22668.1|22782.07|22662.07|10
1637757410000|2021-11-24 12:36:50|22783.27|22663.27|22786.91|22666.91|22786.91|22666.91|22783.23|22663.23|10
1637757420000|2021-11-24 12:37:00|22787.69|22667.69|22787.09|22667.09|22788.95|22668.95|22787.08|22667.08|10
1637757430000|2021-11-24 12:37:10|22786.74|22666.74|22786.42|22666.42|22786.96|22666.96|22785.88|22665.88|10
1637757440000|2021-11-24 12:37:20|22786.75|22666.75|22786.21|22666.21|22787.04|22667.04|22786.21|22666.21|9
1637757450000|2021-11-24 12:37:30|22786.22|22666.22|22786.55|22666.55|22787.15|22667.15|22786|22666|9
1637757460000|2021-11-24 12:37:40|22786.33|22666.33|22786.18|22666.18|22786.33|22666.33|22784.56|22664.56|9
1637757470000|2021-11-24 12:37:50|22786.7|22666.7|22785.81|22665.81|22786.78|22666.78|22785.81|22665.81|10
1637757480000|2021-11-24 12:38:00|22785.63|22665.63|22784.3|22664.3|22786.14|22666.14|22784.27|22664.27|10
1637757490000|2021-11-24 12:38:10|22783.57|22663.57|22790.49|22670.49|22790.49|22670.49|22783.57|22663.57|10
1637757500000|2021-11-24 12:38:20|22793.64|22673.64|22796.67|22676.67|22797.24|22677.24|22793.27|22673.27|10
1637757510000|2021-11-24 12:38:30|22798.99|22678.99|22804.94|22684.94|22804.94|22684.94|22798.99|22678.99|9
1637757520000|2021-11-24 12:38:40|22805.38|22685.38|22805.18|22685.18|22806.94|22686.94|22804.26|22684.26|10
1637757530000|2021-11-24 12:38:50|22805.34|22685.34|22808.7|22688.7|22809.08|22689.08|22805.24|22685.24|10
1637757540000|2021-11-24 12:39:00|22808.15|22688.15|22809.3|22689.3|22809.3|22689.3|22806.6|22686.6|10
1637757550000|2021-11-24 12:39:10|22809.13|22689.13|22803.4|22683.4|22809.19|22689.19|22802.22|22682.22|10
1637757560000|2021-11-24 12:39:20|22802.48|22682.48|22798.47|22678.47|22803.12|22683.12|22797.85|22677.85|9
1637757570000|2021-11-24 12:39:30|22799.23|22679.23|22795.83|22675.83|22799.24|22679.24|22795.83|22675.83|10
1637757580000|2021-11-24 12:39:40|22795.32|22675.32|22791.19|22671.19|22795.32|22675.32|22791.19|22671.19|10
1637757590000|2021-11-24 12:39:50|22790.65|22670.65|22787.62|22667.62|22790.65|22670.65|22787.04|22667.04|10
1637757600000|2021-11-24 12:40:00|22787.53|22667.53|22788.72|22668.72|22790.52|22670.52|22787.53|22667.53|10
1637757610000|2021-11-24 12:40:10|22788.8|22668.8|22788.55|22668.55|22789.47|22669.47|22788.55|22668.55|10
1637757620000|2021-11-24 12:40:20|22788.16|22668.16|22787.66|22667.66|22788.48|22668.48|22787.48|22667.48|9
1637757630000|2021-11-24 12:40:30|22787.75|22667.75|22787.27|22667.27|22788.68|22668.68|22787.27|22667.27|10
1637757640000|2021-11-24 12:40:40|22787.21|22667.21|22784.96|22664.96|22787.21|22667.21|22784.96|22664.96|10
1637757650000|2021-11-24 12:40:50|22785.29|22665.29|22785.1|22665.1|22785.52|22665.52|22784.69|22664.69|10
1637757660000|2021-11-24 12:41:00|22785.02|22665.02|22789.37|22669.37|22789.37|22669.37|22785.02|22665.02|10
1637757670000|2021-11-24 12:41:10|22790.14|22670.14|22792.51|22672.51|22792.51|22672.51|22788.43|22668.43|10
1637757680000|2021-11-24 12:41:20|22795.28|22675.28|22798.25|22678.25|22798.49|22678.49|22795.28|22675.28|10
1637757690000|2021-11-24 12:41:30|22798.59|22678.59|22795.89|22675.89|22798.62|22678.62|22795.75|22675.75|10
1637757700000|2021-11-24 12:41:40|22796.01|22676.01|22793.88|22673.88|22796.17|22676.17|22793.87|22673.87|10
1637757710000|2021-11-24 12:41:50|22793.29|22673.29|22795.32|22675.32|22795.55|22675.55|22792.63|22672.63|10
1637757720000|2021-11-24 12:42:00|22794.55|22674.55|22796.47|22676.47|22797.33|22677.33|22794.55|22674.55|10
1637757730000|2021-11-24 12:42:10|22796.74|22676.74|22798.83|22678.83|22798.83|22678.83|22796.74|22676.74|8
1637757740000|2021-11-24 12:42:20|22798.7|22678.7|22800.23|22680.23|22800.23|22680.23|22798.7|22678.7|10
1637757750000|2021-11-24 12:42:30|22800.24|22680.24|22800.89|22680.89|22802.16|22682.16|22800.24|22680.24|10
1637757760000|2021-11-24 12:42:40|22800.51|22680.51|22800.56|22680.56|22802.73|22682.73|22800.51|22680.51|10
1637757770000|2021-11-24 12:42:50|22800.6|22680.6|22801.26|22681.26|22801.26|22681.26|22799.94|22679.94|10
1637757780000|2021-11-24 12:43:00|22801.52|22681.52|22799.27|22679.27|22801.52|22681.52|22799.27|22679.27|10
1637757790000|2021-11-24 12:43:10|22798.66|22678.66|22799.87|22679.87|22799.87|22679.87|22797.35|22677.35|10
1637757800000|2021-11-24 12:43:20|22800.04|22680.04|22799.02|22679.02|22800.87|22680.87|22799.02|22679.02|10
1637757810000|2021-11-24 12:43:30|22798.75|22678.75|22798.35|22678.35|22798.75|22678.75|22796.77|22676.77|10
1637757820000|2021-11-24 12:43:40|22798.2|22678.2|22798.2|22678.2|22799.5|22679.5|22797.78|22677.78|10
1637757830000|2021-11-24 12:43:50|22797.42|22677.42|22799.02|22679.02|22799.71|22679.71|22797.34|22677.34|10
1637757840000|2021-11-24 12:44:00|22800.08|22680.08|22799.28|22679.28|22801.59|22681.59|22799.12|22679.12|10
1637757850000|2021-11-24 12:44:10|22799.39|22679.39|22798.4|22678.4|22800.74|22680.74|22798.4|22678.4|10
1637757860000|2021-11-24 12:44:20|22798.13|22678.13|22795.53|22675.53|22798.13|22678.13|22794.94|22674.94|10
1637757870000|2021-11-24 12:44:30|22796.03|22676.03|22793.35|22673.35|22796.03|22676.03|22793.35|22673.35|10
1637757880000|2021-11-24 12:44:40|22792.35|22672.35|22785.59|22665.59|22792.35|22672.35|22785.59|22665.59|10
1637757890000|2021-11-24 12:44:50|22785.62|22665.62|22784.12|22664.12|22785.62|22665.62|22783.9|22663.9|9
1637757900000|2021-11-24 12:45:00|22784.45|22664.45|22783.35|22663.35|22784.45|22664.45|22782.95|22662.95|9
1637757910000|2021-11-24 12:45:10|22784.06|22664.06|22784.52|22664.52|22784.85|22664.85|22782.86|22662.86|10
1637757920000|2021-11-24 12:45:20|22785.37|22665.37|22790.1|22670.1|22790.1|22670.1|22785.37|22665.37|8
1637757930000|2021-11-24 12:45:30|22789.98|22669.98|22791.69|22671.69|22792.4|22672.4|22789.98|22669.98|10
1637757940000|2021-11-24 12:45:40|22791.94|22671.94|22793.92|22673.92|22793.92|22673.92|22791.94|22671.94|10
1637757950000|2021-11-24 12:45:50|22794.33|22674.33|22796.26|22676.26|22796.58|22676.58|22794.33|22674.33|10
1637757960000|2021-11-24 12:46:00|22796.59|22676.59|22797.9|22677.9|22797.9|22677.9|22796.17|22676.17|10
1637757970000|2021-11-24 12:46:10|22797.89|22677.89|22800.72|22680.72|22800.72|22680.72|22797.89|22677.89|10
1637757980000|2021-11-24 12:46:20|22801.06|22681.06|22799.21|22679.21|22801.23|22681.23|22799.21|22679.21|10
1637757990000|2021-11-24 12:46:30|22798.27|22678.27|22793.49|22673.49|22798.27|22678.27|22793.02|22673.02|10
1637758000000|2021-11-24 12:46:40|22790.95|22670.95|22780.39|22660.39|22790.95|22670.95|22780.02|22660.02|9
1637758010000|2021-11-24 12:46:50|22780.06|22660.06|22770.28|22650.28|22780.06|22660.06|22770.28|22650.28|9
1637758020000|2021-11-24 12:47:00|22769.57|22649.57|22765.59|22645.59|22769.57|22649.57|22765.59|22645.59|10
1637758030000|2021-11-24 12:47:10|22764.5|22644.5|22757.77|22637.77|22764.95|22644.95|22757.77|22637.77|10
1637758040000|2021-11-24 12:47:20|22757.36|22637.36|22754.88|22634.88|22757.82|22637.82|22754.88|22634.88|10
1637758050000|2021-11-24 12:47:30|22754.81|22634.81|22751.44|22631.44|22754.81|22634.81|22750.9|22630.9|9
1637758060000|2021-11-24 12:47:40|22751.4|22631.4|22753.9|22633.9|22754|22634|22751.4|22631.4|10
1637758070000|2021-11-24 12:47:50|22754.22|22634.22|22754.31|22634.31|22755.98|22635.98|22754.22|22634.22|10
1637758080000|2021-11-24 12:48:00|22754.45|22634.45|22751.39|22631.39|22754.45|22634.45|22749.93|22629.93|10
1637758090000|2021-11-24 12:48:10|22751.25|22631.25|22750.5|22630.5|22751.55|22631.55|22749.5|22629.5|10
1637758100000|2021-11-24 12:48:20|22750.85|22630.85|22751.38|22631.38|22752.17|22632.17|22749.79|22629.79|10
1637758110000|2021-11-24 12:48:30|22751.86|22631.86|22747.89|22627.89|22752.54|22632.54|22746.61|22626.61|10
1637758120000|2021-11-24 12:48:40|22746.21|22626.21|22739.4|22619.4|22746.21|22626.21|22739.4|22619.4|10
1637758130000|2021-11-24 12:48:50|22736.65|22616.65|22731.68|22611.68|22736.65|22616.65|22731.5|22611.5|10
1637758140000|2021-11-24 12:49:00|22730.87|22610.87|22731.22|22611.22|22731.65|22611.65|22729.51|22609.51|10
1637758150000|2021-11-24 12:49:10|22729.67|22609.67|22729.59|22609.59|22731.07|22611.07|22729.59|22609.59|10
1637758160000|2021-11-24 12:49:20|22728.91|22608.91|22730.05|22610.05|22731.32|22611.32|22728.91|22608.91|9
1637758170000|2021-11-24 12:49:30|22730.14|22610.14|22727.37|22607.37|22730.29|22610.29|22726.24|22606.24|10
1637758180000|2021-11-24 12:49:40|22727.1|22607.1|22725.4|22605.4|22727.1|22607.1|22725.16|22605.16|10
1637758190000|2021-11-24 12:49:50|22726.51|22606.51|22727.89|22607.89|22729.15|22609.15|22726.51|22606.51|10
1637758200000|2021-11-24 12:50:00|22728.1|22608.1|22728.73|22608.73|22728.73|22608.73|22726.86|22606.86|10
1637758210000|2021-11-24 12:50:10|22728.01|22608.01|22729.06|22609.06|22729.06|22609.06|22727.4|22607.4|10
1637758220000|2021-11-24 12:50:20|22729.73|22609.73|22732.11|22612.11|22732.34|22612.34|22729.73|22609.73|10
1637758230000|2021-11-24 12:50:30|22733|22613|22734.9|22614.9|22734.9|22614.9|22732.86|22612.86|8
1637758240000|2021-11-24 12:50:40|22734.56|22614.56|22736.34|22616.34|22736.97|22616.97|22734.46|22614.46|9
1637758250000|2021-11-24 12:50:50|22735.62|22615.62|22732.94|22612.94|22736.13|22616.13|22732.94|22612.94|9
1637758260000|2021-11-24 12:51:00|22733.21|22613.21|22734.52|22614.52|22734.52|22614.52|22732.44|22612.44|10
1637758270000|2021-11-24 12:51:10|22733.64|22613.64|22731.15|22611.15|22733.81|22613.81|22731.15|22611.15|10
1637758280000|2021-11-24 12:51:20|22729.16|22609.16|22728.78|22608.78|22729.71|22609.71|22727.94|22607.94|10
1637758290000|2021-11-24 12:51:30|22728.44|22608.44|22725.56|22605.56|22728.48|22608.48|22725.56|22605.56|10
1637758300000|2021-11-24 12:51:40|22725.05|22605.05|22719.75|22599.75|22725.05|22605.05|22719.75|22599.75|10
1637758310000|2021-11-24 12:51:50|22719.68|22599.68|22718.14|22598.14|22720.36|22600.36|22718.14|22598.14|8
1637758320000|2021-11-24 12:52:00|22717.65|22597.65|22720.79|22600.79|22720.85|22600.85|22717.65|22597.65|10
1637758330000|2021-11-24 12:52:10|22721.15|22601.15|22720.43|22600.43|22721.19|22601.19|22720.05|22600.05|9
1637758340000|2021-11-24 12:52:20|22720.77|22600.77|22718.3|22598.3|22720.77|22600.77|22718.3|22598.3|10
1637758350000|2021-11-24 12:52:30|22718.33|22598.33|22716.85|22596.85|22718.33|22598.33|22716.85|22596.85|10
1637758360000|2021-11-24 12:52:40|22716.45|22596.45|22718.14|22598.14|22718.63|22598.63|22715.13|22595.13|10
1637758370000|2021-11-24 12:52:50|22718.1|22598.1|22724.3|22604.3|22724.3|22604.3|22718.1|22598.1|10
1637758380000|2021-11-24 12:53:00|22724.28|22604.28|22725.15|22605.15|22725.35|22605.35|22724.28|22604.28|10
1637758390000|2021-11-24 12:53:10|22725.23|22605.23|22725.86|22605.86|22725.88|22605.88|22725.08|22605.08|10
1637758400000|2021-11-24 12:53:20|22726.79|22606.79|22726.46|22606.46|22726.95|22606.95|22725.54|22605.54|10
1637758410000|2021-11-24 12:53:30|22726.4|22606.4|22728.28|22608.28|22728.69|22608.69|22726.22|22606.22|10
1637758420000|2021-11-24 12:53:40|22727.57|22607.57|22727.14|22607.14|22727.73|22607.73|22726.99|22606.99|10
1637758430000|2021-11-24 12:53:50|22726.96|22606.96|22729.12|22609.12|22729.13|22609.13|22726.96|22606.96|10
1637758440000|2021-11-24 12:54:00|22729.35|22609.35|22730.43|22610.43|22730.67|22610.67|22729.35|22609.35|10
1637758450000|2021-11-24 12:54:10|22731.39|22611.39|22730.6|22610.6|22731.79|22611.79|22730.42|22610.42|10
1637758460000|2021-11-24 12:54:20|22730.88|22610.88|22735.66|22615.66|22735.66|22615.66|22730.31|22610.31|10
1637758470000|2021-11-24 12:54:30|22736.64|22616.64|22738.9|22618.9|22738.9|22618.9|22736.64|22616.64|10
1637758480000|2021-11-24 12:54:40|22738.89|22618.89|22731.49|22611.49|22738.89|22618.89|22731.49|22611.49|10
1637758490000|2021-11-24 12:54:50|22731.32|22611.32|22719.09|22599.09|22731.32|22611.32|22719.09|22599.09|10
1637758500000|2021-11-24 12:55:00|22715.23|22595.23|22697.19|22577.19|22715.23|22595.23|22697.19|22577.19|10
1637758510000|2021-11-24 12:55:10|22697.49|22577.49|22692.81|22572.81|22697.78|22577.78|22692.81|22572.81|10
1637758520000|2021-11-24 12:55:20|22692.77|22572.77|22690.79|22570.79|22692.77|22572.77|22689.28|22569.28|10
1637758530000|2021-11-24 12:55:30|22690.6|22570.6|22695.56|22575.56|22695.56|22575.56|22690.6|22570.6|10
1637758540000|2021-11-24 12:55:40|22696.02|22576.02|22694.14|22574.14|22696.19|22576.19|22694.14|22574.14|9
1637758550000|2021-11-24 12:55:50|22694|22574|22697.96|22577.96|22699.83|22579.83|22693.95|22573.95|10
1637758560000|2021-11-24 12:56:00|22698.25|22578.25|22697.65|22577.65|22698.55|22578.55|22697.02|22577.02|9
1637758570000|2021-11-24 12:56:10|22697.99|22577.99|22697.34|22577.34|22699.08|22579.08|22697.12|22577.12|10
1637758580000|2021-11-24 12:56:20|22697.57|22577.57|22696.61|22576.61|22697.72|22577.72|22696.61|22576.61|10
1637758590000|2021-11-24 12:56:30|22696.49|22576.49|22697.37|22577.37|22697.37|22577.37|22696.35|22576.35|9
1637758600000|2021-11-24 12:56:40|22697.42|22577.42|22695.91|22575.91|22697.42|22577.42|22695.91|22575.91|10
1637758610000|2021-11-24 12:56:50|22696.76|22576.76|22697.72|22577.72|22697.72|22577.72|22696.59|22576.59|9
1637758620000|2021-11-24 12:57:00|22698.94|22578.94|22699.3|22579.3|22699.3|22579.3|22698.73|22578.73|10
1637758630000|2021-11-24 12:57:10|22699.84|22579.84|22703.93|22583.93|22703.93|22583.93|22699.84|22579.84|9
1637758640000|2021-11-24 12:57:20|22704.39|22584.39|22705.14|22585.14|22706.16|22586.16|22704.39|22584.39|10
1637758650000|2021-11-24 12:57:30|22705.2|22585.2|22707.69|22587.69|22707.69|22587.69|22704.27|22584.27|10
1637758660000|2021-11-24 12:57:40|22707.19|22587.19|22706.51|22586.51|22707.93|22587.93|22706.05|22586.05|10
1637758670000|2021-11-24 12:57:50|22705.87|22585.87|22704.45|22584.45|22705.87|22585.87|22704.4|22584.4|10
1637758680000|2021-11-24 12:58:00|22705.71|22585.71|22704.57|22584.57|22705.71|22585.71|22703.02|22583.02|9
1637758690000|2021-11-24 12:58:10|22705.22|22585.22|22704.11|22584.11|22705.22|22585.22|22703.49|22583.49|10
1637758700000|2021-11-24 12:58:20|22704.33|22584.33|22705.07|22585.07|22705.43|22585.43|22704.33|22584.33|10
1637758710000|2021-11-24 12:58:30|22705.85|22585.85|22705.38|22585.38|22706.8|22586.8|22705.38|22585.38|10
1637758720000|2021-11-24 12:58:40|22706.06|22586.06|22707.86|22587.86|22707.86|22587.86|22706.06|22586.06|9
1637758730000|2021-11-24 12:58:50|22708.67|22588.67|22712.88|22592.88|22712.88|22592.88|22708.67|22588.67|10
1637758740000|2021-11-24 12:59:00|22713.12|22593.12|22706.6|22586.6|22713.12|22593.12|22705.94|22585.94|9
1637758750000|2021-11-24 12:59:10|22704.7|22584.7|22697.68|22577.68|22704.7|22584.7|22697.68|22577.68|10
1637758760000|2021-11-24 12:59:20|22697.47|22577.47|22696.1|22576.1|22697.47|22577.47|22695.84|22575.84|10
1637758770000|2021-11-24 12:59:30|22695.67|22575.67|22695.07|22575.07|22696.58|22576.58|22695.07|22575.07|10
1637758780000|2021-11-24 12:59:40|22693.91|22573.91|22694.27|22574.27|22694.33|22574.33|22693.47|22573.47|10
1637758790000|2021-11-24 12:59:50|22694.42|22574.42|22697.64|22577.64|22697.96|22577.96|22693.86|22573.86|9
1637758800000|2021-11-24 13:00:00|22697.71|22577.71|22700.35|22580.35|22700.35|22580.35|22697.69|22577.69|10
1637758810000|2021-11-24 13:00:10|22701.16|22581.16|22704.17|22584.17|22705.04|22585.04|22701.16|22581.16|10
1637758820000|2021-11-24 13:00:20|22704.12|22584.12|22707.17|22587.17|22707.17|22587.17|22704.12|22584.12|10
1637758830000|2021-11-24 13:00:30|22707.19|22587.19|22701.96|22581.96|22707.19|22587.19|22701.96|22581.96|10
1637758840000|2021-11-24 13:00:40|22701.8|22581.8|22704.37|22584.37|22704.37|22584.37|22701.4|22581.4|10
1637758850000|2021-11-24 13:00:50|22704.51|22584.51|22707.95|22587.95|22707.95|22587.95|22704.51|22584.51|10
1637758860000|2021-11-24 13:01:00|22707.91|22587.91|22708.01|22588.01|22709.47|22589.47|22707.91|22587.91|10
1637758870000|2021-11-24 13:01:10|22708.23|22588.23|22713.12|22593.12|22713.12|22593.12|22708.23|22588.23|10
1637758880000|2021-11-24 13:01:20|22713.35|22593.35|22716.18|22596.18|22717.96|22597.96|22713.35|22593.35|10
1637758890000|2021-11-24 13:01:30|22715.65|22595.65|22714.49|22594.49|22715.65|22595.65|22714.16|22594.16|9
1637758900000|2021-11-24 13:01:40|22714.52|22594.52|22712.3|22592.3|22715.05|22595.05|22712.1|22592.1|9
1637758910000|2021-11-24 13:01:50|22712.17|22592.17|22710.87|22590.87|22712.17|22592.17|22710.75|22590.75|10
1637758920000|2021-11-24 13:02:00|22710.79|22590.79|22713.51|22593.51|22713.69|22593.69|22710.79|22590.79|10
1637758930000|2021-11-24 13:02:10|22713.35|22593.35|22714.41|22594.41|22714.56|22594.56|22713.35|22593.35|10
1637758940000|2021-11-24 13:02:20|22714.28|22594.28|22714.7|22594.7|22716.06|22596.06|22714.28|22594.28|10
1637758950000|2021-11-24 13:02:30|22714.4|22594.4|22714.73|22594.73|22714.73|22594.73|22713.94|22593.94|10
1637758960000|2021-11-24 13:02:40|22714.58|22594.58|22713.28|22593.28|22714.77|22594.77|22712.9|22592.9|10
1637758970000|2021-11-24 13:02:50|22712.68|22592.68|22709.43|22589.43|22712.68|22592.68|22709.43|22589.43|10
1637758980000|2021-11-24 13:03:00|22709.76|22589.76|22709.39|22589.39|22710.21|22590.21|22708.85|22588.85|10
1637758990000|2021-11-24 13:03:10|22709.14|22589.14|22709.74|22589.74|22710.14|22590.14|22709.14|22589.14|10
1637759000000|2021-11-24 13:03:20|22710.32|22590.32|22711.16|22591.16|22711.16|22591.16|22709.79|22589.79|10
1637759010000|2021-11-24 13:03:30|22710.84|22590.84|22707.5|22587.5|22710.84|22590.84|22707.5|22587.5|9
1637759020000|2021-11-24 13:03:40|22707.77|22587.77|22707.94|22587.94|22709.34|22589.34|22707.77|22587.77|9
1637759030000|2021-11-24 13:03:50|22707.59|22587.59|22699.43|22579.43|22707.59|22587.59|22699.43|22579.43|10
1637759040000|2021-11-24 13:04:00|22699|22579|22696.03|22576.03|22699.76|22579.76|22695.87|22575.87|9
1637759050000|2021-11-24 13:04:10|22695.78|22575.78|22692.67|22572.67|22696.11|22576.11|22692.67|22572.67|10
1637759060000|2021-11-24 13:04:20|22692.29|22572.29|22683.64|22563.64|22692.29|22572.29|22683.62|22563.62|9
1637759070000|2021-11-24 13:04:30|22684.3|22564.3|22681.79|22561.79|22685.7|22565.7|22681.55|22561.55|10
1637759080000|2021-11-24 13:04:40|22681.53|22561.53|22677.3|22557.3|22681.53|22561.53|22677.3|22557.3|10
1637759090000|2021-11-24 13:04:50|22677.46|22557.46|22675.88|22555.88|22677.46|22557.46|22674.9|22554.9|9
1637759100000|2021-11-24 13:05:00|22673.43|22553.43|22671.42|22551.42|22675.04|22555.04|22671.42|22551.42|10
1637759110000|2021-11-24 13:05:10|22671.29|22551.29|22664.3|22544.3|22671.29|22551.29|22664|22544|10
1637759120000|2021-11-24 13:05:20|22664.65|22544.65|22663.11|22543.11|22664.65|22544.65|22662.79|22542.79|10
1637759130000|2021-11-24 13:05:30|22663.09|22543.09|22656.18|22536.18|22663.09|22543.09|22656.18|22536.18|10
1637759140000|2021-11-24 13:05:40|22656.03|22536.03|22653.82|22533.82|22656.03|22536.03|22653.82|22533.82|10
1637759150000|2021-11-24 13:05:50|22653.83|22533.83|22651.76|22531.76|22653.83|22533.83|22651.45|22531.45|10
1637759160000|2021-11-24 13:06:00|22652.1|22532.1|22649.86|22529.86|22652.1|22532.1|22649.86|22529.86|10
1637759170000|2021-11-24 13:06:10|22650.18|22530.18|22648.78|22528.78|22652.06|22532.06|22648.78|22528.78|10
1637759180000|2021-11-24 13:06:20|22647.71|22527.71|22646.14|22526.14|22647.71|22527.71|22645.44|22525.44|10
1637759190000|2021-11-24 13:06:30|22646.94|22526.94|22641.03|22521.03|22648.16|22528.16|22641.03|22521.03|10
1637759200000|2021-11-24 13:06:40|22641.28|22521.28|22642.91|22522.91|22643.31|22523.31|22641.28|22521.28|9
1637759210000|2021-11-24 13:06:50|22641.49|22521.49|22635.41|22515.41|22642.05|22522.05|22635.41|22515.41|10
1637759220000|2021-11-24 13:07:00|22634.39|22514.39|22627.95|22507.95|22634.74|22514.74|22627.95|22507.95|9
1637759230000|2021-11-24 13:07:10|22627.36|22507.36|22624.63|22504.63|22627.36|22507.36|22624.63|22504.63|10
1637759240000|2021-11-24 13:07:20|22623.81|22503.81|22622.4|22502.4|22623.87|22503.87|22622.4|22502.4|9
1637759250000|2021-11-24 13:07:30|22622.35|22502.35|22621.08|22501.08|22622.54|22502.54|22621.01|22501.01|10
1637759260000|2021-11-24 13:07:40|22621.74|22501.74|22621.99|22501.99|22623.77|22503.77|22621.18|22501.18|10
1637759270000|2021-11-24 13:07:50|22621.92|22501.92|22622.11|22502.11|22622.52|22502.52|22620.87|22500.87|10
1637759280000|2021-11-24 13:08:00|22621.99|22501.99|22615.72|22495.72|22622.22|22502.22|22615.72|22495.72|10
1637759290000|2021-11-24 13:08:10|22614.93|22494.93|22609.32|22489.32|22614.93|22494.93|22609.32|22489.32|10
1637759300000|2021-11-24 13:08:20|22607.35|22487.35|22604.23|22484.23|22607.35|22487.35|22604.23|22484.23|10
1637759310000|2021-11-24 13:08:30|22603.95|22483.95|22598.29|22478.29|22604.32|22484.32|22597.72|22477.72|10
1637759320000|2021-11-24 13:08:40|22597.73|22477.73|22598.35|22478.35|22599.36|22479.36|22597.73|22477.73|10
1637759330000|2021-11-24 13:08:50|22598.68|22478.68|22598.64|22478.64|22598.87|22478.87|22597.27|22477.27|10
1637759340000|2021-11-24 13:09:00|22598.63|22478.63|22601.03|22481.03|22601.03|22481.03|22598.63|22478.63|10
1637759350000|2021-11-24 13:09:10|22601.21|22481.21|22599.89|22479.89|22601.21|22481.21|22599.32|22479.32|10
1637759360000|2021-11-24 13:09:20|22599.59|22479.59|22602.65|22482.65|22602.65|22482.65|22599.26|22479.26|10
1637759370000|2021-11-24 13:09:30|22602.07|22482.07|22612.27|22492.27|22612.58|22492.58|22602.07|22482.07|10
1637759380000|2021-11-24 13:09:40|22612.57|22492.57|22624.66|22504.66|22625.1|22505.1|22612.57|22492.57|10
1637759390000|2021-11-24 13:09:50|22624.49|22504.49|22632.92|22512.92|22632.92|22512.92|22624.45|22504.45|9
1637759400000|2021-11-24 13:10:00|22633.12|22513.12|22635.3|22515.3|22635.3|22515.3|22630.31|22510.31|10
1637759410000|2021-11-24 13:10:10|22635.51|22515.51|22639.84|22519.84|22639.84|22519.84|22635.48|22515.48|10
1637759420000|2021-11-24 13:10:20|22639.9|22519.9|22640.08|22520.08|22641.42|22521.42|22639.9|22519.9|10
1637759430000|2021-11-24 13:10:30|22640.17|22520.17|22647.38|22527.38|22647.38|22527.38|22640.17|22520.17|10
1637759440000|2021-11-24 13:10:40|22650.45|22530.45|22668.02|22548.02|22668.02|22548.02|22650.45|22530.45|10
1637759450000|2021-11-24 13:10:50|22669.5|22549.5|22675.87|22555.87|22675.87|22555.87|22669.22|22549.22|10
1637759460000|2021-11-24 13:11:00|22676.41|22556.41|22684.7|22564.7|22684.7|22564.7|22676.41|22556.41|10
1637759470000|2021-11-24 13:11:10|22685.31|22565.31|22688.52|22568.52|22689.77|22569.77|22684.96|22564.96|10
1637759480000|2021-11-24 13:11:20|22689|22569|22691.49|22571.49|22691.49|22571.49|22689|22569|10
1637759490000|2021-11-24 13:11:30|22691.21|22571.21|22686.34|22566.34|22691.21|22571.21|22686.34|22566.34|9
1637759500000|2021-11-24 13:11:40|22686.55|22566.55|22685.11|22565.11|22686.55|22566.55|22684.47|22564.47|10
1637759510000|2021-11-24 13:11:50|22685.4|22565.4|22684.64|22564.64|22685.4|22565.4|22683.94|22563.94|10
1637759520000|2021-11-24 13:12:00|22684.39|22564.39|22686.79|22566.79|22687.39|22567.39|22684.27|22564.27|10
1637759530000|2021-11-24 13:12:10|22687.58|22567.58|22692.46|22572.46|22692.46|22572.46|22687.2|22567.2|10
1637759540000|2021-11-24 13:12:20|22692.98|22572.98|22695.26|22575.26|22695.26|22575.26|22692.09|22572.09|10
1637759550000|2021-11-24 13:12:30|22696.25|22576.25|22721.67|22601.67|22721.67|22601.67|22696.25|22576.25|10
1637759560000|2021-11-24 13:12:40|22724.14|22604.14|22736.69|22616.69|22736.69|22616.69|22724.14|22604.14|10
1637759570000|2021-11-24 13:12:50|22736.75|22616.75|22738.18|22618.18|22742.42|22622.42|22736.75|22616.75|10
1637759580000|2021-11-24 13:13:00|22738.83|22618.83|22740.37|22620.37|22740.54|22620.54|22735.65|22615.65|10
1637759590000|2021-11-24 13:13:10|22741.37|22621.37|22750.82|22630.82|22750.82|22630.82|22741.37|22621.37|10
1637759600000|2021-11-24 13:13:20|22751.87|22631.87|22767.99|22647.99|22768.48|22648.48|22751.87|22631.87|10
1637759610000|2021-11-24 13:13:30|22772.06|22652.06|22792.9|22672.9|22792.9|22672.9|22772.06|22652.06|10
1637759620000|2021-11-24 13:13:40|22793.99|22673.99|22792.77|22672.77|22804.11|22684.11|22792.77|22672.77|10
1637759630000|2021-11-24 13:13:50|22792.05|22672.05|22782.46|22662.46|22792.53|22672.53|22782.15|22662.15|10
1637759640000|2021-11-24 13:14:00|22782.88|22662.88|22782.94|22662.94|22784.4|22664.4|22782.68|22662.68|10
1637759650000|2021-11-24 13:14:10|22782.51|22662.51|22769.23|22649.23|22782.51|22662.51|22769.23|22649.23|10
1637759660000|2021-11-24 13:14:20|22769.9|22649.9|22753.44|22633.44|22769.9|22649.9|22753.42|22633.42|10
1637759670000|2021-11-24 13:14:30|22753.3|22633.3|22749.56|22629.56|22754.16|22634.16|22749.34|22629.34|10
1637759680000|2021-11-24 13:14:40|22749.41|22629.41|22737.4|22617.4|22749.41|22629.41|22737.4|22617.4|10
1637759690000|2021-11-24 13:14:50|22736.6|22616.6|22722.88|22602.88|22736.6|22616.6|22722.57|22602.57|10
1637759700000|2021-11-24 13:15:00|22723.6|22603.6|22713.56|22593.56|22725.87|22605.87|22713.56|22593.56|10
1637759710000|2021-11-24 13:15:10|22712.99|22592.99|22702.26|22582.26|22713.97|22593.97|22702.26|22582.26|10
1637759720000|2021-11-24 13:15:20|22701.43|22581.43|22687.15|22567.15|22701.43|22581.43|22687.15|22567.15|10
1637759730000|2021-11-24 13:15:30|22686.21|22566.21|22684.44|22564.44|22686.21|22566.21|22682.49|22562.49|10
1637759740000|2021-11-24 13:15:40|22685.58|22565.58|22681.25|22561.25|22686.4|22566.4|22681.25|22561.25|10
1637759750000|2021-11-24 13:15:50|22681.85|22561.85|22680.45|22560.45|22682.5|22562.5|22680.45|22560.45|10
1637759760000|2021-11-24 13:16:00|22680.11|22560.11|22686.44|22566.44|22686.44|22566.44|22679.8|22559.8|10
1637759770000|2021-11-24 13:16:10|22688.67|22568.67|22695.36|22575.36|22695.72|22575.72|22688.55|22568.55|10
1637759780000|2021-11-24 13:16:20|22695.7|22575.7|22696.48|22576.48|22697.69|22577.69|22694.97|22574.97|10
1637759790000|2021-11-24 13:16:30|22697.63|22577.63|22698.67|22578.67|22700.27|22580.27|22697.63|22577.63|9
1637759800000|2021-11-24 13:16:40|22695.63|22575.63|22687.86|22567.86|22697.57|22577.57|22687.86|22567.86|10
1637759810000|2021-11-24 13:16:50|22687.74|22567.74|22681.24|22561.24|22687.74|22567.74|22681.24|22561.24|10
1637759820000|2021-11-24 13:17:00|22681.04|22561.04|22687.31|22567.31|22687.31|22567.31|22681.04|22561.04|10
1637759830000|2021-11-24 13:17:10|22687.01|22567.01|22690.33|22570.33|22691.09|22571.09|22687.01|22567.01|10
1637759840000|2021-11-24 13:17:20|22689.7|22569.7|22690.58|22570.58|22690.58|22570.58|22689.25|22569.25|10
1637759850000|2021-11-24 13:17:30|22691.15|22571.15|22686.78|22566.78|22691.15|22571.15|22686.49|22566.49|10
1637759860000|2021-11-24 13:17:40|22687.39|22567.39|22683.06|22563.06|22687.39|22567.39|22683.06|22563.06|9
1637759870000|2021-11-24 13:17:50|22683.09|22563.09|22680.2|22560.2|22683.77|22563.77|22680.2|22560.2|10
1637759880000|2021-11-24 13:18:00|22680.01|22560.01|22678.38|22558.38|22680.01|22560.01|22678.38|22558.38|10
1637759890000|2021-11-24 13:18:10|22677.94|22557.94|22680.5|22560.5|22680.5|22560.5|22677.94|22557.94|10
1637759900000|2021-11-24 13:18:20|22680.7|22560.7|22683.88|22563.88|22683.88|22563.88|22680.57|22560.57|10
1637759910000|2021-11-24 13:18:30|22684.66|22564.66|22686.93|22566.93|22687.28|22567.28|22683.54|22563.54|10
1637759920000|2021-11-24 13:18:40|22690.95|22570.95|22693.77|22573.77|22695.97|22575.97|22690.93|22570.93|10
1637759930000|2021-11-24 13:18:50|22693.42|22573.42|22687.75|22567.75|22693.42|22573.42|22687.75|22567.75|10
1637759940000|2021-11-24 13:19:00|22687.92|22567.92|22682.5|22562.5|22687.92|22567.92|22682.23|22562.23|10
1637759950000|2021-11-24 13:19:10|22682.77|22562.77|22682.46|22562.46|22682.92|22562.92|22681.92|22561.92|10
1637759960000|2021-11-24 13:19:20|22682.48|22562.48|22682.09|22562.09|22682.89|22562.89|22680.79|22560.79|10
1637759970000|2021-11-24 13:19:30|22681.73|22561.73|22691.31|22571.31|22691.31|22571.31|22681.73|22561.73|10
1637759980000|2021-11-24 13:19:40|22690.09|22570.09|22689.57|22569.57|22690.09|22570.09|22687.7|22567.7|10
1637759990000|2021-11-24 13:19:50|22689.52|22569.52|22694.63|22574.63|22695.29|22575.29|22689.52|22569.52|10
1637760000000|2021-11-24 13:20:00|22695.76|22575.76|22699|22579|22699.34|22579.34|22695.76|22575.76|9
1637760010000|2021-11-24 13:20:10|22698.48|22578.48|22695.68|22575.68|22700.53|22580.53|22695.68|22575.68|10
1637760020000|2021-11-24 13:20:20|22695.3|22575.3|22689.95|22569.95|22695.3|22575.3|22689.95|22569.95|10
1637760030000|2021-11-24 13:20:30|22689.74|22569.74|22686.09|22566.09|22689.74|22569.74|22686.09|22566.09|10
1637760040000|2021-11-24 13:20:40|22686.11|22566.11|22687|22567|22687.45|22567.45|22685.69|22565.69|10
1637760050000|2021-11-24 13:20:50|22686.89|22566.89|22687.89|22567.89|22688.05|22568.05|22686.89|22566.89|10
1637760060000|2021-11-24 13:21:00|22688.54|22568.54|22690.26|22570.26|22690.31|22570.31|22688.42|22568.42|10
1637760070000|2021-11-24 13:21:10|22690.57|22570.57|22690.49|22570.49|22690.72|22570.72|22689.69|22569.69|10
1637760080000|2021-11-24 13:21:20|22691.12|22571.12|22700.07|22580.07|22700.07|22580.07|22691.12|22571.12|10
1637760090000|2021-11-24 13:21:30|22700.5|22580.5|22703|22583|22703|22583|22700.5|22580.5|10
1637760100000|2021-11-24 13:21:40|22702.97|22582.97|22706.2|22586.2|22706.2|22586.2|22702.97|22582.97|10
1637760110000|2021-11-24 13:21:50|22706|22586|22707.21|22587.21|22707.21|22587.21|22704.91|22584.91|9
1637760120000|2021-11-24 13:22:00|22706.65|22586.65|22713.34|22593.34|22713.46|22593.46|22706.65|22586.65|10
1637760130000|2021-11-24 13:22:10|22713.68|22593.68|22720.65|22600.65|22720.65|22600.65|22712.76|22592.76|10
1637760140000|2021-11-24 13:22:20|22720.22|22600.22|22723.75|22603.75|22723.93|22603.93|22720.22|22600.22|10
1637760150000|2021-11-24 13:22:30|22724.64|22604.64|22725.11|22605.11|22726.93|22606.93|22724.64|22604.64|10
1637760160000|2021-11-24 13:22:40|22725.07|22605.07|22728.68|22608.68|22728.68|22608.68|22725.07|22605.07|10
1637760170000|2021-11-24 13:22:50|22729.02|22609.02|22733.57|22613.57|22733.57|22613.57|22728.41|22608.41|10
1637760180000|2021-11-24 13:23:00|22733.68|22613.68|22735.92|22615.92|22735.92|22615.92|22733.68|22613.68|10
1637760190000|2021-11-24 13:23:10|22734.85|22614.85|22735.68|22615.68|22736.93|22616.93|22734.85|22614.85|10
1637760200000|2021-11-24 13:23:20|22736.03|22616.03|22737.17|22617.17|22737.17|22617.17|22735.72|22615.72|7
1637760210000|2021-11-24 13:23:30|22736.62|22616.62|22741.07|22621.07|22741.07|22621.07|22736.11|22616.11|10
1637760220000|2021-11-24 13:23:40|22740.91|22620.91|22743.23|22623.23|22743.37|22623.37|22740.91|22620.91|10
1637760230000|2021-11-24 13:23:50|22743.84|22623.84|22743.73|22623.73|22744.92|22624.92|22743.73|22623.73|9
1637760240000|2021-11-24 13:24:00|22743.38|22623.38|22742.48|22622.48|22744.04|22624.04|22742.48|22622.48|9
1637760250000|2021-11-24 13:24:10|22742.58|22622.58|22739.79|22619.79|22742.66|22622.66|22739.79|22619.79|10
1637760260000|2021-11-24 13:24:20|22740.67|22620.67|22741.31|22621.31|22741.31|22621.31|22739.51|22619.51|10
1637760270000|2021-11-24 13:24:30|22740.13|22620.13|22744.45|22624.45|22744.45|22624.45|22740.13|22620.13|9
1637760280000|2021-11-24 13:24:40|22744.7|22624.7|22744.7|22624.7|22744.7|22624.7|22743.65|22623.65|9
1637760290000|2021-11-24 13:24:50|22745.76|22625.76|22747.78|22627.78|22747.78|22627.78|22744.92|22624.92|10
1637760300000|2021-11-24 13:25:00|22747.81|22627.81|22747.33|22627.33|22747.82|22627.82|22747.15|22627.15|10
1637760310000|2021-11-24 13:25:10|22747.6|22627.6|22747.11|22627.11|22747.6|22627.6|22746.64|22626.64|10
1637760320000|2021-11-24 13:25:20|22747.06|22627.06|22747.35|22627.35|22747.76|22627.76|22746.99|22626.99|10
1637760330000|2021-11-24 13:25:30|22747.36|22627.36|22748.45|22628.45|22748.81|22628.81|22747.11|22627.11|10
1637760340000|2021-11-24 13:25:40|22748.92|22628.92|22756.07|22636.07|22756.07|22636.07|22748.92|22628.92|10
1637760350000|2021-11-24 13:25:50|22756.21|22636.21|22755.98|22635.98|22757.13|22637.13|22755.98|22635.98|10
1637760360000|2021-11-24 13:26:00|22756.42|22636.42|22757.04|22637.04|22758.64|22638.64|22756.42|22636.42|10
1637760370000|2021-11-24 13:26:10|22757.19|22637.19|22758.32|22638.32|22758.32|22638.32|22756.92|22636.92|9
1637760380000|2021-11-24 13:26:20|22758.17|22638.17|22759|22639|22759.32|22639.32|22757.21|22637.21|10
1637760390000|2021-11-24 13:26:30|22759.62|22639.62|22760.33|22640.33|22760.4|22640.4|22759.58|22639.58|10
1637760400000|2021-11-24 13:26:40|22760.62|22640.62|22759.85|22639.85|22760.62|22640.62|22759.57|22639.57|10
1637760410000|2021-11-24 13:26:50|22761.51|22641.51|22764.11|22644.11|22764.67|22644.67|22761.34|22641.34|10
1637760420000|2021-11-24 13:27:00|22765.03|22645.03|22767.31|22647.31|22767.33|22647.33|22764.71|22644.71|10
1637760430000|2021-11-24 13:27:10|22767.24|22647.24|22766.81|22646.81|22767.35|22647.35|22765.47|22645.47|10
1637760440000|2021-11-24 13:27:20|22766.17|22646.17|22767.12|22647.12|22767.12|22647.12|22766.09|22646.09|10
1637760450000|2021-11-24 13:27:30|22766.81|22646.81|22765.81|22645.81|22767.06|22647.06|22765.81|22645.81|9
1637760460000|2021-11-24 13:27:40|22765.88|22645.88|22764.62|22644.62|22765.88|22645.88|22763.83|22643.83|10
1637760470000|2021-11-24 13:27:50|22764.35|22644.35|22763.44|22643.44|22765.8|22645.8|22763.44|22643.44|10
1637760480000|2021-11-24 13:28:00|22762.68|22642.68|22757.1|22637.1|22762.68|22642.68|22757.1|22637.1|10
1637760490000|2021-11-24 13:28:10|22756.7|22636.7|22754.87|22634.87|22756.87|22636.87|22754.79|22634.79|10
1637760500000|2021-11-24 13:28:20|22755.36|22635.36|22751.81|22631.81|22756.24|22636.24|22751.81|22631.81|10
1637760510000|2021-11-24 13:28:30|22752.35|22632.35|22745.29|22625.29|22752.35|22632.35|22744.85|22624.85|10
1637760520000|2021-11-24 13:28:40|22745.12|22625.12|22743.65|22623.65|22745.12|22625.12|22743.65|22623.65|10
1637760530000|2021-11-24 13:28:50|22741.59|22621.59|22743.22|22623.22|22743.22|22623.22|22741.37|22621.37|10
1637760540000|2021-11-24 13:29:00|22743.13|22623.13|22741.83|22621.83|22743.13|22623.13|22741.18|22621.18|10
1637760550000|2021-11-24 13:29:10|22741.54|22621.54|22744.09|22624.09|22744.17|22624.17|22741.43|22621.43|10
1637760560000|2021-11-24 13:29:20|22743.53|22623.53|22743.28|22623.28|22743.57|22623.57|22742.83|22622.83|10
1637760570000|2021-11-24 13:29:30|22742.48|22622.48|22745.08|22625.08|22745.08|22625.08|22742.48|22622.48|10
1637760580000|2021-11-24 13:29:40|22745.71|22625.71|22746.31|22626.31|22746.31|22626.31|22744.88|22624.88|10
1637760590000|2021-11-24 13:29:50|22746.72|22626.72|22746.21|22626.21|22747.2|22627.2|22746.21|22626.21|10
1637760600000|2021-11-24 13:30:00|22745.88|22625.88|22746.07|22626.07|22746.07|22626.07|22745.56|22625.56|10
1637760610000|2021-11-24 13:30:10|22746.41|22626.41|22746.22|22626.22|22747.42|22627.42|22746.22|22626.22|10
1637760620000|2021-11-24 13:30:20|22746.07|22626.07|22746.97|22626.97|22746.97|22626.97|22745.43|22625.43|9
1637760630000|2021-11-24 13:30:30|22746.72|22626.72|22746.67|22626.67|22747.55|22627.55|22746.31|22626.31|10
1637760640000|2021-11-24 13:30:40|22746.84|22626.84|22748.6|22628.6|22748.6|22628.6|22746.84|22626.84|8
1637760650000|2021-11-24 13:30:50|22749.35|22629.35|22751.11|22631.11|22751.26|22631.26|22748.67|22628.67|10
1637760660000|2021-11-24 13:31:00|22751.02|22631.02|22754.06|22634.06|22754.36|22634.36|22751.02|22631.02|10
1637760670000|2021-11-24 13:31:10|22754.43|22634.43|22756.95|22636.95|22757.1|22637.1|22754.43|22634.43|10
1637760680000|2021-11-24 13:31:20|22757.19|22637.19|22761.89|22641.89|22761.89|22641.89|22756.16|22636.16|10
1637760690000|2021-11-24 13:31:30|22762.34|22642.34|22764.8|22644.8|22766.84|22646.84|22762.34|22642.34|10
1637760700000|2021-11-24 13:31:40|22763.97|22643.97|22763.65|22643.65|22764.38|22644.38|22763.65|22643.65|9
1637760710000|2021-11-24 13:31:50|22763.66|22643.66|22762.53|22642.53|22764.54|22644.54|22762.4|22642.4|10
1637760720000|2021-11-24 13:32:00|22763.11|22643.11|22763.13|22643.13|22763.13|22643.13|22762.05|22642.05|10
1637760730000|2021-11-24 13:32:10|22763.1|22643.1|22763.09|22643.09|22763.47|22643.47|22762.66|22642.66|10
1637760740000|2021-11-24 13:32:20|22763.15|22643.15|22767.34|22647.34|22767.34|22647.34|22763.15|22643.15|10
1637760750000|2021-11-24 13:32:30|22765.89|22645.89|22768.45|22648.45|22768.68|22648.68|22765.89|22645.89|10
1637760760000|2021-11-24 13:32:40|22768.3|22648.3|22773.6|22653.6|22773.6|22653.6|22768.3|22648.3|10
1637760770000|2021-11-24 13:32:50|22773.76|22653.76|22782.61|22662.61|22782.61|22662.61|22773.76|22653.76|10
1637760780000|2021-11-24 13:33:00|22782.48|22662.48|22783.92|22663.92|22784.16|22664.16|22782.48|22662.48|10
1637760790000|2021-11-24 13:33:10|22782.1|22662.1|22779.8|22659.8|22782.47|22662.47|22779.31|22659.31|10
1637760800000|2021-11-24 13:33:20|22779.97|22659.97|22779.74|22659.74|22780.06|22660.06|22779.22|22659.22|9
1637760810000|2021-11-24 13:33:30|22779.76|22659.76|22774.92|22654.92|22780.26|22660.26|22774.92|22654.92|9
1637760820000|2021-11-24 13:33:40|22774.6|22654.6|22773.16|22653.16|22774.88|22654.88|22771.59|22651.59|9
1637760830000|2021-11-24 13:33:50|22773.33|22653.33|22774.57|22654.57|22775.51|22655.51|22772.33|22652.33|10
1637760840000|2021-11-24 13:34:00|22774.4|22654.4|22773.39|22653.39|22775.1|22655.1|22773.39|22653.39|10
1637760850000|2021-11-24 13:34:10|22773.52|22653.52|22770.2|22650.2|22773.94|22653.94|22770.2|22650.2|10
1637760860000|2021-11-24 13:34:20|22769.37|22649.37|22766.44|22646.44|22770.05|22650.05|22766.4|22646.4|10
1637760870000|2021-11-24 13:34:30|22764.81|22644.81|22761.13|22641.13|22764.81|22644.81|22761.13|22641.13|10
1637760880000|2021-11-24 13:34:40|22760.74|22640.74|22757.54|22637.54|22760.74|22640.74|22757.54|22637.54|10
1637760890000|2021-11-24 13:34:50|22757.09|22637.09|22758.29|22638.29|22758.29|22638.29|22756.3|22636.3|10
1637760900000|2021-11-24 13:35:00|22758.3|22638.3|22757.95|22637.95|22758.3|22638.3|22757.53|22637.53|10
1637760910000|2021-11-24 13:35:10|22758.17|22638.17|22752.42|22632.42|22759.26|22639.26|22752.42|22632.42|10
1637760920000|2021-11-24 13:35:20|22752.44|22632.44|22745.54|22625.54|22754.03|22634.03|22745.54|22625.54|10
1637760930000|2021-11-24 13:35:30|22745.51|22625.51|22739.28|22619.28|22745.51|22625.51|22739.01|22619.01|10
1637760940000|2021-11-24 13:35:40|22739.53|22619.53|22739.64|22619.64|22739.89|22619.89|22739.14|22619.14|10
1637760950000|2021-11-24 13:35:50|22739.71|22619.71|22741.89|22621.89|22742.68|22622.68|22739.71|22619.71|9
1637760960000|2021-11-24 13:36:00|22742.06|22622.06|22742.86|22622.86|22743.81|22623.81|22742.05|22622.05|10
1637760970000|2021-11-24 13:36:10|22743.31|22623.31|22736.55|22616.55|22743.31|22623.31|22736.55|22616.55|10
1637760980000|2021-11-24 13:36:20|22735.85|22615.85|22731.35|22611.35|22735.85|22615.85|22731.34|22611.34|10
1637760990000|2021-11-24 13:36:30|22731.12|22611.12|22729.42|22609.42|22731.12|22611.12|22729.42|22609.42|10
1637761000000|2021-11-24 13:36:40|22728.88|22608.88|22725.48|22605.48|22728.88|22608.88|22725.48|22605.48|10
1637761010000|2021-11-24 13:36:50|22724.8|22604.8|22718.68|22598.68|22724.8|22604.8|22718.13|22598.13|10
1637761020000|2021-11-24 13:37:00|22718.33|22598.33|22716.87|22596.87|22718.73|22598.73|22716.87|22596.87|10
1637761030000|2021-11-24 13:37:10|22716.85|22596.85|22714.47|22594.47|22716.85|22596.85|22713.95|22593.95|10
1637761040000|2021-11-24 13:37:20|22713.42|22593.42|22711.3|22591.3|22713.42|22593.42|22709.71|22589.71|10
1637761050000|2021-11-24 13:37:30|22712.61|22592.61|22711.5|22591.5|22713.87|22593.87|22711.5|22591.5|9
1637761060000|2021-11-24 13:37:40|22711.06|22591.06|22708.7|22588.7|22711.44|22591.44|22708.7|22588.7|10
1637761070000|2021-11-24 13:37:50|22708.71|22588.71|22707.49|22587.49|22708.71|22588.71|22707.36|22587.36|10
1637761080000|2021-11-24 13:38:00|22707.47|22587.47|22708.29|22588.29|22709.27|22589.27|22707.47|22587.47|10
1637761090000|2021-11-24 13:38:10|22708.13|22588.13|22707.05|22587.05|22708.28|22588.28|22706.44|22586.44|9
1637761100000|2021-11-24 13:38:20|22706.49|22586.49|22699.2|22579.2|22706.49|22586.49|22699.2|22579.2|10
1637761110000|2021-11-24 13:38:30|22697.99|22577.99|22693.35|22573.35|22697.99|22577.99|22693.35|22573.35|10
1637761120000|2021-11-24 13:38:40|22691.58|22571.58|22686.14|22566.14|22692.09|22572.09|22686.14|22566.14|10
1637761130000|2021-11-24 13:38:50|22686.03|22566.03|22674.94|22554.94|22686.55|22566.55|22674.94|22554.94|10
1637761140000|2021-11-24 13:39:00|22674.09|22554.09|22664.43|22544.43|22674.75|22554.75|22664.43|22544.43|10
1637761150000|2021-11-24 13:39:10|22664.21|22544.21|22657.89|22537.89|22664.21|22544.21|22657.09|22537.09|9
1637761160000|2021-11-24 13:39:20|22659.3|22539.3|22658.07|22538.07|22659.32|22539.32|22655.83|22535.83|9
1637761170000|2021-11-24 13:39:30|22658.4|22538.4|22656.07|22536.07|22658.4|22538.4|22656.07|22536.07|10
1637761180000|2021-11-24 13:39:40|22655.29|22535.29|22652.57|22532.57|22658.74|22538.74|22652.57|22532.57|10
1637761190000|2021-11-24 13:39:50|22653.17|22533.17|22653.58|22533.58|22654.28|22534.28|22653|22533|10
1637761200000|2021-11-24 13:40:00|22654.83|22534.83|22653.74|22533.74|22655.9|22535.9|22653.74|22533.74|9
1637761210000|2021-11-24 13:40:10|22654.48|22534.48|22655.28|22535.28|22655.65|22535.65|22653.98|22533.98|10
1637761220000|2021-11-24 13:40:20|22655.33|22535.33|22649.57|22529.57|22655.33|22535.33|22649.57|22529.57|10
1637761230000|2021-11-24 13:40:30|22649.16|22529.16|22648.11|22528.11|22650.19|22530.19|22648.11|22528.11|9
1637761240000|2021-11-24 13:40:40|22647.44|22527.44|22645.79|22525.79|22647.78|22527.78|22645.79|22525.79|10
1637761250000|2021-11-24 13:40:50|22645.58|22525.58|22645.47|22525.47|22646.26|22526.26|22645.08|22525.08|10
1637761260000|2021-11-24 13:41:00|22645.46|22525.46|22654.51|22534.51|22654.51|22534.51|22645.46|22525.46|10
1637761270000|2021-11-24 13:41:10|22655.28|22535.28|22654.45|22534.45|22656.8|22536.8|22654.42|22534.42|9
1637761280000|2021-11-24 13:41:20|22654.3|22534.3|22647.35|22527.35|22654.3|22534.3|22647.35|22527.35|10
1637761290000|2021-11-24 13:41:30|22647|22527|22643.36|22523.36|22647|22527|22643.36|22523.36|10
1637761300000|2021-11-24 13:41:40|22643.71|22523.71|22641.07|22521.07|22643.71|22523.71|22640.1|22520.1|10
1637761310000|2021-11-24 13:41:50|22640.99|22520.99|22637.58|22517.58|22640.99|22520.99|22637.58|22517.58|10
1637761320000|2021-11-24 13:42:00|22637.4|22517.4|22637.5|22517.5|22638.83|22518.83|22637.4|22517.4|10
1637761330000|2021-11-24 13:42:10|22636.98|22516.98|22637.51|22517.51|22637.51|22517.51|22636.62|22516.62|10
1637761340000|2021-11-24 13:42:20|22637.13|22517.13|22636.87|22516.87|22637.13|22517.13|22636.37|22516.37|9
1637761350000|2021-11-24 13:42:30|22637.67|22517.67|22638.3|22518.3|22639.66|22519.66|22637.67|22517.67|10
1637761360000|2021-11-24 13:42:40|22637.85|22517.85|22641.72|22521.72|22641.72|22521.72|22637.85|22517.85|10
1637761370000|2021-11-24 13:42:50|22642.39|22522.39|22644.82|22524.82|22645.04|22525.04|22641.77|22521.77|10
1637761380000|2021-11-24 13:43:00|22644.67|22524.67|22650.39|22530.39|22650.39|22530.39|22644.67|22524.67|9
1637761390000|2021-11-24 13:43:10|22651.25|22531.25|22648.58|22528.58|22651.25|22531.25|22648.58|22528.58|10
1637761400000|2021-11-24 13:43:20|22649.29|22529.29|22647.01|22527.01|22649.29|22529.29|22646.86|22526.86|10
1637761410000|2021-11-24 13:43:30|22646.98|22526.98|22649.2|22529.2|22649.2|22529.2|22646.98|22526.98|10
1637761420000|2021-11-24 13:43:40|22649.02|22529.02|22650.03|22530.03|22650.38|22530.38|22648.41|22528.41|8
1637761430000|2021-11-24 13:43:50|22650.07|22530.07|22650.01|22530.01|22650.22|22530.22|22649.17|22529.17|10
1637761440000|2021-11-24 13:44:00|22651.31|22531.31|22653.2|22533.2|22653.97|22533.97|22651.28|22531.28|9
1637761450000|2021-11-24 13:44:10|22652.2|22532.2|22650.82|22530.82|22652.2|22532.2|22650.82|22530.82|10
1637761460000|2021-11-24 13:44:20|22650.06|22530.06|22647.36|22527.36|22650.57|22530.57|22646.89|22526.89|9
1637761470000|2021-11-24 13:44:30|22646.99|22526.99|22642.57|22522.57|22647.83|22527.83|22642.57|22522.57|10
1637761480000|2021-11-24 13:44:40|22641.96|22521.96|22636.58|22516.58|22642.12|22522.12|22636.58|22516.58|10
1637761490000|2021-11-24 13:44:50|22635.53|22515.53|22631.98|22511.98|22635.53|22515.53|22631.67|22511.67|10
1637761500000|2021-11-24 13:45:00|22632.16|22512.16|22634.66|22514.66|22634.66|22514.66|22631.93|22511.93|10
1637761510000|2021-11-24 13:45:10|22634.71|22514.71|22640.12|22520.12|22640.12|22520.12|22634.71|22514.71|10
1637761520000|2021-11-24 13:45:20|22639.65|22519.65|22635.82|22515.82|22641.27|22521.27|22635.82|22515.82|10
1637761530000|2021-11-24 13:45:30|22636.14|22516.14|22634.21|22514.21|22636.58|22516.58|22634.16|22514.16|10
1637761540000|2021-11-24 13:45:40|22634.06|22514.06|22633.38|22513.38|22634.25|22514.25|22632.49|22512.49|10
1637761550000|2021-11-24 13:45:50|22632.8|22512.8|22626.61|22506.61|22632.8|22512.8|22626.61|22506.61|10
1637761560000|2021-11-24 13:46:00|22625.57|22505.57|22609.66|22489.66|22625.57|22505.57|22609.66|22489.66|10
1637761570000|2021-11-24 13:46:10|22608.91|22488.91|22596.59|22476.59|22608.91|22488.91|22596.59|22476.59|10
1637761580000|2021-11-24 13:46:20|22592.84|22472.84|22588.32|22468.32|22592.84|22472.84|22588.32|22468.32|10
1637761590000|2021-11-24 13:46:30|22587.62|22467.62|22579.24|22459.24|22587.62|22467.62|22579.24|22459.24|10
1637761600000|2021-11-24 13:46:40|22578.93|22458.93|22572.87|22452.87|22578.96|22458.96|22572.87|22452.87|10
1637761610000|2021-11-24 13:46:50|22571.89|22451.89|22566.48|22446.48|22571.89|22451.89|22566.48|22446.48|10
1637761620000|2021-11-24 13:47:00|22567.53|22447.53|22565.17|22445.17|22567.53|22447.53|22565.17|22445.17|10
1637761630000|2021-11-24 13:47:10|22565.31|22445.31|22563.17|22443.17|22565.31|22445.31|22562.41|22442.41|10
1637761640000|2021-11-24 13:47:20|22563.41|22443.41|22560.38|22440.38|22563.55|22443.55|22560.38|22440.38|10
1637761650000|2021-11-24 13:47:30|22560.11|22440.11|22554.56|22434.56|22560.29|22440.29|22554.56|22434.56|10
1637761660000|2021-11-24 13:47:40|22552.93|22432.93|22550.97|22430.97|22552.93|22432.93|22548.7|22428.7|10
1637761670000|2021-11-24 13:47:50|22551.35|22431.35|22552.64|22432.64|22552.64|22432.64|22548.73|22428.73|10
1637761680000|2021-11-24 13:48:00|22554.49|22434.49|22560.28|22440.28|22560.28|22440.28|22553.94|22433.94|10
1637761690000|2021-11-24 13:48:10|22560.69|22440.69|22565.21|22445.21|22565.21|22445.21|22560.69|22440.69|10
1637761700000|2021-11-24 13:48:20|22565.57|22445.57|22574.43|22454.43|22574.43|22454.43|22565.57|22445.57|10
1637761710000|2021-11-24 13:48:30|22574.61|22454.61|22576.41|22456.41|22576.91|22456.91|22574.61|22454.61|10
1637761720000|2021-11-24 13:48:40|22575.82|22455.82|22573.41|22453.41|22576.94|22456.94|22573.41|22453.41|10
1637761730000|2021-11-24 13:48:50|22575.39|22455.39|22568.6|22448.6|22575.39|22455.39|22568.6|22448.6|10
1637761740000|2021-11-24 13:49:00|22566.73|22446.73|22562.03|22442.03|22566.73|22446.73|22562.01|22442.01|10
1637761750000|2021-11-24 13:49:10|22561.74|22441.74|22556.52|22436.52|22561.93|22441.93|22556.52|22436.52|10
1637761760000|2021-11-24 13:49:20|22555.94|22435.94|22554.44|22434.44|22555.94|22435.94|22553.2|22433.2|10
1637761770000|2021-11-24 13:49:30|22554.87|22434.87|22556.04|22436.04|22556.04|22436.04|22554.48|22434.48|10
1637761780000|2021-11-24 13:49:40|22556.36|22436.36|22562.88|22442.88|22562.88|22442.88|22556.36|22436.36|10
1637761790000|2021-11-24 13:49:50|22563.22|22443.22|22569.71|22449.71|22569.78|22449.78|22563.22|22443.22|9
1637761800000|2021-11-24 13:50:00|22569.17|22449.17|22564.25|22444.25|22569.17|22449.17|22564.25|22444.25|10
1637761810000|2021-11-24 13:50:10|22564.01|22444.01|22559.26|22439.26|22564.01|22444.01|22559.26|22439.26|10
1637761820000|2021-11-24 13:50:20|22557.83|22437.83|22552.66|22432.66|22557.83|22437.83|22552.66|22432.66|10
1637761830000|2021-11-24 13:50:30|22551.73|22431.73|22537.38|22417.38|22551.73|22431.73|22537.38|22417.38|10
1637761840000|2021-11-24 13:50:40|22537.25|22417.25|22527.6|22407.6|22537.64|22417.64|22526.85|22406.85|10
1637761850000|2021-11-24 13:50:50|22524.57|22404.57|22542.26|22422.26|22542.26|22422.26|22524.57|22404.57|10
1637761860000|2021-11-24 13:51:00|22545.73|22425.73|22540.49|22420.49|22546.5|22426.5|22540.49|22420.49|10
1637761870000|2021-11-24 13:51:10|22541.1|22421.1|22542.32|22422.32|22544.31|22424.31|22541.1|22421.1|10
1637761880000|2021-11-24 13:51:20|22542.48|22422.48|22539.05|22419.05|22543.11|22423.11|22539.05|22419.05|10
1637761890000|2021-11-24 13:51:30|22538.68|22418.68|22533.27|22413.27|22538.68|22418.68|22533.27|22413.27|10
1637761900000|2021-11-24 13:51:40|22533.48|22413.48|22527|22407|22533.48|22413.48|22526.83|22406.83|10
1637761910000|2021-11-24 13:51:50|22526.78|22406.78|22518.13|22398.13|22526.78|22406.78|22518.13|22398.13|10
1637761920000|2021-11-24 13:52:00|22515.97|22395.97|22512.08|22392.08|22516.13|22396.13|22511.86|22391.86|10
1637761930000|2021-11-24 13:52:10|22512.9|22392.9|22507.53|22387.53|22512.99|22392.99|22507.53|22387.53|10
1637761940000|2021-11-24 13:52:20|22504.27|22384.27|22481.53|22361.53|22504.27|22384.27|22478.86|22358.86|10
1637761950000|2021-11-24 13:52:30|22481.76|22361.76|22459.24|22339.24|22482.4|22362.4|22459.24|22339.24|10
1637761960000|2021-11-24 13:52:40|22457.27|22337.27|22454.31|22334.31|22457.87|22337.87|22454.31|22334.31|10
1637761970000|2021-11-24 13:52:50|22452.95|22332.95|22451.03|22331.03|22453.12|22333.12|22448.37|22328.37|10
1637761980000|2021-11-24 13:53:00|22449.1|22329.1|22430.25|22310.25|22449.1|22329.1|22430.25|22310.25|10
1637761990000|2021-11-24 13:53:10|22428.25|22308.25|22425.91|22305.91|22429.89|22309.89|22425.91|22305.91|10
1637762000000|2021-11-24 13:53:20|22426.24|22306.24|22418.1|22298.1|22427.09|22307.09|22418.1|22298.1|10
1637762010000|2021-11-24 13:53:30|22417.51|22297.51|22418.66|22298.66|22418.66|22298.66|22415.53|22295.53|10
1637762020000|2021-11-24 13:53:40|22418.21|22298.21|22418.88|22298.88|22419.76|22299.76|22417.62|22297.62|10
1637762030000|2021-11-24 13:53:50|22418.93|22298.93|22411.75|22291.75|22419.39|22299.39|22411.75|22291.75|10
1637762040000|2021-11-24 13:54:00|22412.74|22292.74|22403.11|22283.11|22412.74|22292.74|22403.11|22283.11|10
1637762050000|2021-11-24 13:54:10|22403.26|22283.26|22403.08|22283.08|22403.26|22283.26|22399.85|22279.85|10
1637762060000|2021-11-24 13:54:20|22403.96|22283.96|22402.05|22282.05|22404.45|22284.45|22402.05|22282.05|10
1637762070000|2021-11-24 13:54:30|22403.35|22283.35|22413.27|22293.27|22413.27|22293.27|22403.35|22283.35|10
1637762080000|2021-11-24 13:54:40|22414.52|22294.52|22412.87|22292.87|22416.03|22296.03|22412.87|22292.87|10
1637762090000|2021-11-24 13:54:50|22413.24|22293.24|22408.09|22288.09|22413.24|22293.24|22408.09|22288.09|10
1637762100000|2021-11-24 13:55:00|22406.07|22286.07|22398.33|22278.33|22406.07|22286.07|22398.33|22278.33|10
1637762110000|2021-11-24 13:55:10|22397.35|22277.35|22391.77|22271.77|22399.04|22279.04|22391.77|22271.77|10
1637762120000|2021-11-24 13:55:20|22392.27|22272.27|22399.87|22279.87|22399.87|22279.87|22392.27|22272.27|10
1637762130000|2021-11-24 13:55:30|22401.24|22281.24|22422.89|22302.89|22422.89|22302.89|22401.24|22281.24|10
1637762140000|2021-11-24 13:55:40|22424.86|22304.86|22460.47|22340.47|22460.47|22340.47|22424.71|22304.71|10
1637762150000|2021-11-24 13:55:50|22462.86|22342.86|22480.25|22360.25|22481.76|22361.76|22461.55|22341.55|10
1637762160000|2021-11-24 13:56:00|22478.94|22358.94|22483.74|22363.74|22483.75|22363.75|22478.86|22358.86|10
1637762170000|2021-11-24 13:56:10|22484.66|22364.66|22495.18|22375.18|22495.18|22375.18|22484.66|22364.66|10
1637762180000|2021-11-24 13:56:20|22495.74|22375.74|22511.99|22391.99|22511.99|22391.99|22495.02|22375.02|10
1637762190000|2021-11-24 13:56:30|22517.72|22397.72|22510.9|22390.9|22517.72|22397.72|22510.47|22390.47|9
1637762200000|2021-11-24 13:56:40|22510.8|22390.8|22522.23|22402.23|22522.23|22402.23|22510.8|22390.8|10
1637762210000|2021-11-24 13:56:50|22523.48|22403.48|22515.03|22395.03|22523.97|22403.97|22515.03|22395.03|10
1637762220000|2021-11-24 13:57:00|22514.38|22394.38|22500.84|22380.84|22514.38|22394.38|22500.84|22380.84|10
1637762230000|2021-11-24 13:57:10|22497.72|22377.72|22486.31|22366.31|22497.72|22377.72|22486.31|22366.31|10
1637762240000|2021-11-24 13:57:20|22484.49|22364.49|22482.09|22362.09|22484.49|22364.49|22479.82|22359.82|10
1637762250000|2021-11-24 13:57:30|22482.51|22362.51|22486.03|22366.03|22487.93|22367.93|22482.51|22362.51|10
1637762260000|2021-11-24 13:57:40|22486.47|22366.47|22494.69|22374.69|22494.69|22374.69|22486.47|22366.47|10
1637762270000|2021-11-24 13:57:50|22494.98|22374.98|22493.32|22373.32|22494.98|22374.98|22493.04|22373.04|10
1637762280000|2021-11-24 13:58:00|22493.64|22373.64|22484.23|22364.23|22493.64|22373.64|22484.23|22364.23|10
1637762290000|2021-11-24 13:58:10|22483.73|22363.73|22473.38|22353.38|22483.73|22363.73|22473.04|22353.04|10
1637762300000|2021-11-24 13:58:20|22474|22354|22471.96|22351.96|22474|22354|22471.43|22351.43|10
1637762310000|2021-11-24 13:58:30|22471.57|22351.57|22470.01|22350.01|22472.01|22352.01|22470.01|22350.01|10
1637762320000|2021-11-24 13:58:40|22470.63|22350.63|22467.61|22347.61|22470.74|22350.74|22467.61|22347.61|10
1637762330000|2021-11-24 13:58:50|22467.06|22347.06|22463.53|22343.53|22467.06|22347.06|22463.53|22343.53|10
1637762340000|2021-11-24 13:59:00|22461.35|22341.35|22438.35|22318.35|22461.57|22341.57|22438.35|22318.35|10
1637762350000|2021-11-24 13:59:10|22438.45|22318.45|22436.13|22316.13|22439.21|22319.21|22436.13|22316.13|10
1637762360000|2021-11-24 13:59:20|22435.92|22315.92|22430.77|22310.77|22435.92|22315.92|22430.77|22310.77|9
1637762370000|2021-11-24 13:59:30|22432.08|22312.08|22430.03|22310.03|22433.15|22313.15|22429.51|22309.51|10
1637762380000|2021-11-24 13:59:40|22430.06|22310.06|22425.39|22305.39|22430.06|22310.06|22425.39|22305.39|10
1637762390000|2021-11-24 13:59:50|22427.02|22307.02|22423.07|22303.07|22429.19|22309.19|22423.07|22303.07|10
1637762400000|2021-11-24 14:00:00|22421.05|22301.05|22418.09|22298.09|22421.15|22301.15|22418.09|22298.09|10
1637762410000|2021-11-24 14:00:10|22418.78|22298.78|22419.33|22299.33|22419.87|22299.87|22417.43|22297.43|10
1637762420000|2021-11-24 14:00:20|22419.3|22299.3|22410.29|22290.29|22419.3|22299.3|22410.29|22290.29|10
1637762430000|2021-11-24 14:00:30|22408.53|22288.53|22401.79|22281.79|22408.53|22288.53|22401.79|22281.79|10
1637762440000|2021-11-24 14:00:40|22401.91|22281.91|22397.77|22277.77|22401.91|22281.91|22397.77|22277.77|9
1637762450000|2021-11-24 14:00:50|22397.66|22277.66|22389.5|22269.5|22397.66|22277.66|22387.91|22267.91|10
1637762460000|2021-11-24 14:01:00|22388.14|22268.14|22385.29|22265.29|22391.56|22271.56|22385.29|22265.29|10
1637762470000|2021-11-24 14:01:10|22383.58|22263.58|22376.26|22256.26|22383.58|22263.58|22372.76|22252.76|10
1637762480000|2021-11-24 14:01:20|22376.22|22256.22|22371.3|22251.3|22376.22|22256.22|22371.3|22251.3|10
1637762490000|2021-11-24 14:01:30|22371.2|22251.2|22382.28|22262.28|22382.28|22262.28|22371.2|22251.2|10
1637762500000|2021-11-24 14:01:40|22387.11|22267.11|22433.02|22313.02|22433.02|22313.02|22387.11|22267.11|10
1637762510000|2021-11-24 14:01:50|22434.3|22314.3|22452.32|22332.32|22452.32|22332.32|22434.3|22314.3|10
1637762520000|2021-11-24 14:02:00|22452.72|22332.72|22468.29|22348.29|22468.29|22348.29|22452.72|22332.72|10
1637762530000|2021-11-24 14:02:10|22470.87|22350.87|22488.1|22368.1|22488.1|22368.1|22470.87|22350.87|10
1637762540000|2021-11-24 14:02:20|22491.47|22371.47|22486.53|22366.53|22492.67|22372.67|22486.53|22366.53|10
1637762550000|2021-11-24 14:02:30|22484.58|22364.58|22470.89|22350.89|22484.58|22364.58|22470.89|22350.89|10
1637762560000|2021-11-24 14:02:40|22470.9|22350.9|22468.28|22348.28|22470.9|22350.9|22466.54|22346.54|10
1637762570000|2021-11-24 14:02:50|22472.58|22352.58|22471.35|22351.35|22473.98|22353.98|22471.35|22351.35|10
1637762580000|2021-11-24 14:03:00|22471.11|22351.11|22474.03|22354.03|22474.03|22354.03|22471.01|22351.01|10
1637762590000|2021-11-24 14:03:10|22474.23|22354.23|22473.77|22353.77|22474.45|22354.45|22472.58|22352.58|9
1637762600000|2021-11-24 14:03:20|22472.95|22352.95|22470.8|22350.8|22473.4|22353.4|22470.58|22350.58|10
1637762610000|2021-11-24 14:03:30|22471.37|22351.37|22459.56|22339.56|22471.37|22351.37|22459.56|22339.56|10
1637762620000|2021-11-24 14:03:40|22459.32|22339.32|22444.23|22324.23|22459.32|22339.32|22444.23|22324.23|10
1637762630000|2021-11-24 14:03:50|22443.52|22323.52|22431.66|22311.66|22443.52|22323.52|22430.21|22310.21|10
1637762640000|2021-11-24 14:04:00|22430.48|22310.48|22422.05|22302.05|22430.48|22310.48|22422.05|22302.05|10
1637762650000|2021-11-24 14:04:10|22421.91|22301.91|22415.86|22295.86|22422.45|22302.45|22412.39|22292.39|10
1637762660000|2021-11-24 14:04:20|22416.68|22296.68|22412.36|22292.36|22416.68|22296.68|22412.24|22292.24|10
1637762670000|2021-11-24 14:04:30|22413.02|22293.02|22408.26|22288.26|22414.73|22294.73|22408.26|22288.26|10
1637762680000|2021-11-24 14:04:40|22406.97|22286.97|22425.3|22305.3|22425.3|22305.3|22406.97|22286.97|10
1637762690000|2021-11-24 14:04:50|22426.7|22306.7|22432.55|22312.55|22433.07|22313.07|22426.7|22306.7|10
1637762700000|2021-11-24 14:05:00|22432.72|22312.72|22432.04|22312.04|22433.34|22313.34|22431.77|22311.77|10
1637762710000|2021-11-24 14:05:10|22430.78|22310.78|22420.55|22300.55|22430.78|22310.78|22420.55|22300.55|10
1637762720000|2021-11-24 14:05:20|22418.05|22298.05|22417.12|22297.12|22418.31|22298.31|22417.12|22297.12|10
1637762730000|2021-11-24 14:05:30|22418.73|22298.73|22422.5|22302.5|22422.5|22302.5|22418.49|22298.49|10
1637762740000|2021-11-24 14:05:40|22422.4|22302.4|22415.93|22295.93|22422.4|22302.4|22415.41|22295.41|10
1637762750000|2021-11-24 14:05:50|22416.11|22296.11|22415.25|22295.25|22416.11|22296.11|22414.27|22294.27|10
1637762760000|2021-11-24 14:06:00|22415.26|22295.26|22422.69|22302.69|22422.69|22302.69|22415.26|22295.26|10
1637762770000|2021-11-24 14:06:10|22424.92|22304.92|22425.2|22305.2|22426.99|22306.99|22424.92|22304.92|9
1637762780000|2021-11-24 14:06:20|22425.12|22305.12|22421.62|22301.62|22425.12|22305.12|22421.62|22301.62|10
1637762790000|2021-11-24 14:06:30|22421.73|22301.73|22420.67|22300.67|22421.73|22301.73|22420.54|22300.54|10
1637762800000|2021-11-24 14:06:40|22419.95|22299.95|22418.92|22298.92|22420.54|22300.54|22418.6|22298.6|10
1637762810000|2021-11-24 14:06:50|22418.62|22298.62|22421.98|22301.98|22421.98|22301.98|22418.62|22298.62|10
1637762820000|2021-11-24 14:07:00|22421.84|22301.84|22428.9|22308.9|22428.9|22308.9|22421.84|22301.84|9
1637762830000|2021-11-24 14:07:10|22429.51|22309.51|22438.92|22318.92|22438.92|22318.92|22429.51|22309.51|10
1637762840000|2021-11-24 14:07:20|22439.29|22319.29|22435.77|22315.77|22440.43|22320.43|22435.77|22315.77|9
1637762850000|2021-11-24 14:07:30|22436.67|22316.67|22444.01|22324.01|22444.01|22324.01|22436.61|22316.61|10
1637762860000|2021-11-24 14:07:40|22444.38|22324.38|22451.4|22331.4|22451.4|22331.4|22444.38|22324.38|10
1637762870000|2021-11-24 14:07:50|22452.68|22332.68|22451.74|22331.74|22453.64|22333.64|22451.74|22331.74|10
1637762880000|2021-11-24 14:08:00|22453.15|22333.15|22452.53|22332.53|22453.15|22333.15|22451.05|22331.05|10
1637762890000|2021-11-24 14:08:10|22452.95|22332.95|22454.28|22334.28|22454.28|22334.28|22452.33|22332.33|9
1637762900000|2021-11-24 14:08:20|22453.67|22333.67|22455.62|22335.62|22456.41|22336.41|22453.27|22333.27|10
1637762910000|2021-11-24 14:08:30|22455.5|22335.5|22457.35|22337.35|22458.63|22338.63|22455.5|22335.5|10
1637762920000|2021-11-24 14:08:40|22457.55|22337.55|22458.05|22338.05|22458.35|22338.35|22456.7|22336.7|10
1637762930000|2021-11-24 14:08:50|22457.9|22337.9|22459.1|22339.1|22459.35|22339.35|22457.34|22337.34|10
1637762940000|2021-11-24 14:09:00|22459.86|22339.86|22451.52|22331.52|22460.17|22340.17|22451.52|22331.52|10
1637762950000|2021-11-24 14:09:10|22447.48|22327.48|22444.22|22324.22|22448.06|22328.06|22444.22|22324.22|10
1637762960000|2021-11-24 14:09:20|22443.57|22323.57|22438.52|22318.52|22443.57|22323.57|22437.9|22317.9|9
1637762970000|2021-11-24 14:09:30|22438.44|22318.44|22434.95|22314.95|22438.64|22318.64|22434.95|22314.95|10
1637762980000|2021-11-24 14:09:40|22432.44|22312.44|22424.65|22304.65|22433.05|22313.05|22424.65|22304.65|10
1637762990000|2021-11-24 14:09:50|22423.07|22303.07|22417.37|22297.37|22423.61|22303.61|22417.37|22297.37|10
1637763000000|2021-11-24 14:10:00|22417.84|22297.84|22416.72|22296.72|22419.63|22299.63|22416.72|22296.72|10
1637763010000|2021-11-24 14:10:10|22415.38|22295.38|22413.82|22293.82|22415.38|22295.38|22413.4|22293.4|10
1637763020000|2021-11-24 14:10:20|22414.05|22294.05|22414.48|22294.48|22414.48|22294.48|22413.26|22293.26|10
1637763030000|2021-11-24 14:10:30|22415.05|22295.05|22414.26|22294.26|22415.05|22295.05|22413.76|22293.76|10
1637763040000|2021-11-24 14:10:40|22414.4|22294.4|22409.69|22289.69|22414.4|22294.4|22409.69|22289.69|10
1637763050000|2021-11-24 14:10:50|22409.06|22289.06|22407.68|22287.68|22409.06|22289.06|22407.05|22287.05|10
1637763060000|2021-11-24 14:11:00|22407.4|22287.4|22406.15|22286.15|22407.4|22287.4|22405.6|22285.6|10
1637763070000|2021-11-24 14:11:10|22408.47|22288.47|22413.28|22293.28|22414.72|22294.72|22408.03|22288.03|10
1637763080000|2021-11-24 14:11:20|22413.96|22293.96|22407.94|22287.94|22414.11|22294.11|22407.94|22287.94|10
1637763090000|2021-11-24 14:11:30|22407.45|22287.45|22399.79|22279.79|22407.45|22287.45|22399.79|22279.79|10
1637763100000|2021-11-24 14:11:40|22399.45|22279.45|22400.72|22280.72|22401.1|22281.1|22399.34|22279.34|10
1637763110000|2021-11-24 14:11:50|22400.46|22280.46|22399.48|22279.48|22400.9|22280.9|22399.31|22279.31|9
1637763120000|2021-11-24 14:12:00|22399.51|22279.51|22398.3|22278.3|22399.51|22279.51|22396.17|22276.17|10
1637763130000|2021-11-24 14:12:10|22398.41|22278.41|22399.29|22279.29|22401.01|22281.01|22398.41|22278.41|10
1637763140000|2021-11-24 14:12:20|22398.13|22278.13|22398.44|22278.44|22399.87|22279.87|22398.13|22278.13|10
1637763150000|2021-11-24 14:12:30|22399.81|22279.81|22402.7|22282.7|22402.7|22282.7|22399.81|22279.81|10
1637763160000|2021-11-24 14:12:40|22401.55|22281.55|22398.86|22278.86|22402.13|22282.13|22398.86|22278.86|10
1637763170000|2021-11-24 14:12:50|22397.98|22277.98|22392.61|22272.61|22397.98|22277.98|22392.61|22272.61|10
1637763180000|2021-11-24 14:13:00|22391.8|22271.8|22387.57|22267.57|22391.8|22271.8|22387.57|22267.57|10
1637763190000|2021-11-24 14:13:10|22385.7|22265.7|22381|22261|22385.7|22265.7|22380.34|22260.34|10
1637763200000|2021-11-24 14:13:20|22381.15|22261.15|22380.61|22260.61|22381.94|22261.94|22380.61|22260.61|10
1637763210000|2021-11-24 14:13:30|22380.18|22260.18|22377.99|22257.99|22380.33|22260.33|22377.99|22257.99|10
1637763220000|2021-11-24 14:13:40|22377.42|22257.42|22368.74|22248.74|22377.42|22257.42|22368.65|22248.65|10
1637763230000|2021-11-24 14:13:50|22366.77|22246.77|22362.45|22242.45|22367.01|22247.01|22362.45|22242.45|10
1637763240000|2021-11-24 14:14:00|22361.1|22241.1|22356.94|22236.94|22361.1|22241.1|22356.87|22236.87|10
1637763250000|2021-11-24 14:14:10|22356.02|22236.02|22366.09|22246.09|22366.09|22246.09|22355.28|22235.28|10
1637763260000|2021-11-24 14:14:20|22368.53|22248.53|22373.24|22253.24|22375.41|22255.41|22368.53|22248.53|10
1637763270000|2021-11-24 14:14:30|22372.59|22252.59|22370.4|22250.4|22372.59|22252.59|22369.13|22249.13|9
1637763280000|2021-11-24 14:14:40|22369.8|22249.8|22367.51|22247.51|22370.1|22250.1|22367.51|22247.51|10
1637763290000|2021-11-24 14:14:50|22365.82|22245.82|22364.99|22244.99|22366.72|22246.72|22364.48|22244.48|10
1637763300000|2021-11-24 14:15:00|22364.82|22244.82|22366.95|22246.95|22367.56|22247.56|22364.82|22244.82|10
1637763310000|2021-11-24 14:15:10|22368.09|22248.09|22380.15|22260.15|22380.15|22260.15|22368.09|22248.09|10
1637763320000|2021-11-24 14:15:20|22384.02|22264.02|22392.54|22272.54|22392.54|22272.54|22384.02|22264.02|10
1637763330000|2021-11-24 14:15:30|22394.82|22274.82|22392.67|22272.67|22395.42|22275.42|22392.21|22272.21|10
1637763340000|2021-11-24 14:15:40|22391.92|22271.92|22394.04|22274.04|22394.04|22274.04|22391.89|22271.89|10
1637763350000|2021-11-24 14:15:50|22394.46|22274.46|22397.56|22277.56|22397.94|22277.94|22394.25|22274.25|10
1637763360000|2021-11-24 14:16:00|22397.49|22277.49|22403.86|22283.86|22403.86|22283.86|22397.49|22277.49|10
1637763370000|2021-11-24 14:16:10|22403.9|22283.9|22407.24|22287.24|22407.89|22287.89|22403.9|22283.9|10
1637763380000|2021-11-24 14:16:20|22409.07|22289.07|22412.76|22292.76|22412.76|22292.76|22408.9|22288.9|10
1637763390000|2021-11-24 14:16:30|22413.17|22293.17|22417.6|22297.6|22417.6|22297.6|22413.17|22293.17|10
1637763400000|2021-11-24 14:16:40|22418.21|22298.21|22421.77|22301.77|22421.77|22301.77|22418.21|22298.21|10
1637763410000|2021-11-24 14:16:50|22420.36|22300.36|22416.7|22296.7|22420.36|22300.36|22416.7|22296.7|9
1637763420000|2021-11-24 14:17:00|22416.27|22296.27|22412.21|22292.21|22416.27|22296.27|22412.21|22292.21|10
1637763430000|2021-11-24 14:17:10|22410.35|22290.35|22402.23|22282.23|22410.35|22290.35|22401.55|22281.55|10
1637763440000|2021-11-24 14:17:20|22401.57|22281.57|22397.62|22277.62|22401.57|22281.57|22395.9|22275.9|10
1637763450000|2021-11-24 14:17:30|22396.34|22276.34|22388.55|22268.55|22396.49|22276.49|22388.33|22268.33|10
1637763460000|2021-11-24 14:17:40|22388.46|22268.46|22386.48|22266.48|22388.46|22268.46|22386.36|22266.36|9
1637763470000|2021-11-24 14:17:50|22386.34|22266.34|22387.15|22267.15|22387.15|22267.15|22384.55|22264.55|9
1637763480000|2021-11-24 14:18:00|22387.56|22267.56|22388.5|22268.5|22388.5|22268.5|22387.09|22267.09|10
1637763490000|2021-11-24 14:18:10|22389.06|22269.06|22384.15|22264.15|22389.21|22269.21|22384.15|22264.15|10
1637763500000|2021-11-24 14:18:20|22384.14|22264.14|22382.2|22262.2|22385.32|22265.32|22382.2|22262.2|9
1637763510000|2021-11-24 14:18:30|22382.04|22262.04|22368.33|22248.33|22382.04|22262.04|22368.33|22248.33|10
1637763520000|2021-11-24 14:18:40|22367.77|22247.77|22356.78|22236.78|22368.5|22248.5|22356.78|22236.78|10
1637763530000|2021-11-24 14:18:50|22353.02|22233.02|22349.72|22229.72|22353.02|22233.02|22349|22229|10
1637763540000|2021-11-24 14:19:00|22349.71|22229.71|22342.18|22222.18|22349.71|22229.71|22342.18|22222.18|10
1637763550000|2021-11-24 14:19:10|22341.58|22221.58|22341.78|22221.78|22342.61|22222.61|22341.47|22221.47|10
1637763560000|2021-11-24 14:19:20|22340.12|22220.12|22340.85|22220.85|22340.85|22220.85|22336.49|22216.49|10
1637763570000|2021-11-24 14:19:30|22343|22223|22342.97|22222.97|22343.38|22223.38|22342.22|22222.22|10
1637763580000|2021-11-24 14:19:40|22342.6|22222.6|22337.01|22217.01|22342.6|22222.6|22336.24|22216.24|10
1637763590000|2021-11-24 14:19:50|22336.72|22216.72|22314.87|22194.87|22336.72|22216.72|22314.87|22194.87|10
1637763600000|2021-11-24 14:20:00|22313.89|22193.89|22327.85|22207.85|22328.94|22208.94|22313.89|22193.89|10
1637763610000|2021-11-24 14:20:10|22327.04|22207.04|22322.56|22202.56|22327.04|22207.04|22322.56|22202.56|10
1637763620000|2021-11-24 14:20:20|22321.17|22201.17|22301.57|22181.57|22321.17|22201.17|22301.57|22181.57|10
1637763630000|2021-11-24 14:20:30|22297.97|22177.97|22300.68|22180.68|22300.68|22180.68|22294.67|22174.67|10
1637763640000|2021-11-24 14:20:40|22301.45|22181.45|22294.85|22174.85|22301.87|22181.87|22293.59|22173.59|10
1637763650000|2021-11-24 14:20:50|22296.39|22176.39|22296.21|22176.21|22297.93|22177.93|22296.21|22176.21|10
1637763660000|2021-11-24 14:21:00|22295.63|22175.63|22298.92|22178.92|22299.41|22179.41|22294.11|22174.11|10
1637763670000|2021-11-24 14:21:10|22299.97|22179.97|22302.05|22182.05|22302.05|22182.05|22299.42|22179.42|10
1637763680000|2021-11-24 14:21:20|22303.11|22183.11|22298.9|22178.9|22303.39|22183.39|22298.38|22178.38|10
1637763690000|2021-11-24 14:21:30|22300.49|22180.49|22303.74|22183.74|22303.74|22183.74|22300.49|22180.49|10
1637763700000|2021-11-24 14:21:40|22304.47|22184.47|22306.98|22186.98|22306.98|22186.98|22304.41|22184.41|10
1637763710000|2021-11-24 14:21:50|22306.8|22186.8|22302.06|22182.06|22306.8|22186.8|22301.79|22181.79|9
1637763720000|2021-11-24 14:22:00|22300.95|22180.95|22289.91|22169.91|22301.22|22181.22|22289.91|22169.91|10
1637763730000|2021-11-24 14:22:10|22288.13|22168.13|22283.23|22163.23|22288.13|22168.13|22283.23|22163.23|10
1637763740000|2021-11-24 14:22:20|22282.38|22162.38|22286.1|22166.1|22286.63|22166.63|22282.38|22162.38|10
1637763750000|2021-11-24 14:22:30|22285.16|22165.16|22281.62|22161.62|22285.94|22165.94|22281.62|22161.62|10
1637763760000|2021-11-24 14:22:40|22281.57|22161.57|22280.9|22160.9|22281.57|22161.57|22280.13|22160.13|10
1637763770000|2021-11-24 14:22:50|22281.57|22161.57|22261.08|22141.08|22281.92|22161.92|22261.08|22141.08|10
1637763780000|2021-11-24 14:23:00|22257.15|22137.15|22238.56|22118.56|22257.15|22137.15|22238.56|22118.56|10
1637763790000|2021-11-24 14:23:10|22236.19|22116.19|22244.72|22124.72|22244.82|22124.82|22232.16|22112.16|10
1637763800000|2021-11-24 14:23:20|22250.03|22130.03|22276.83|22156.83|22276.83|22156.83|22250.03|22130.03|10
1637763810000|2021-11-24 14:23:30|22279.31|22159.31|22320.24|22200.24|22320.24|22200.24|22279.31|22159.31|10
1637763820000|2021-11-24 14:23:40|22333.36|22213.36|22361.76|22241.76|22363.02|22243.02|22333.36|22213.36|10
1637763830000|2021-11-24 14:23:50|22363.6|22243.6|22362.61|22242.61|22365.14|22245.14|22360.43|22240.43|10
1637763840000|2021-11-24 14:24:00|22364.86|22244.86|22386.38|22266.38|22386.38|22266.38|22364.86|22244.86|9
1637763850000|2021-11-24 14:24:10|22389.15|22269.15|22394.52|22274.52|22396.65|22276.65|22389.15|22269.15|10
1637763860000|2021-11-24 14:24:20|22394.09|22274.09|22398.12|22278.12|22402.3|22282.3|22392.18|22272.18|10
1637763870000|2021-11-24 14:24:30|22395.26|22275.26|22364.72|22244.72|22395.26|22275.26|22364.72|22244.72|10
1637763880000|2021-11-24 14:24:40|22365.73|22245.73|22382.58|22262.58|22382.58|22262.58|22364.67|22244.67|10
1637763890000|2021-11-24 14:24:50|22389.07|22269.07|22399.48|22279.48|22404.47|22284.47|22389.07|22269.07|10
1637763900000|2021-11-24 14:25:00|22394.63|22274.63|22386.89|22266.89|22394.63|22274.63|22386.06|22266.06|10
1637763910000|2021-11-24 14:25:10|22387.52|22267.52|22399.64|22279.64|22399.64|22279.64|22387.52|22267.52|10
1637763920000|2021-11-24 14:25:20|22403.95|22283.95|22406.77|22286.77|22406.84|22286.84|22403.95|22283.95|10
1637763930000|2021-11-24 14:25:30|22407|22287|22407.1|22287.1|22409.96|22289.96|22407|22287|10
1637763940000|2021-11-24 14:25:40|22407.89|22287.89|22404.86|22284.86|22408.28|22288.28|22404.86|22284.86|10
1637763950000|2021-11-24 14:25:50|22404.75|22284.75|22401.85|22281.85|22404.75|22284.75|22400.19|22280.19|10
1637763960000|2021-11-24 14:26:00|22402.72|22282.72|22404.7|22284.7|22404.7|22284.7|22401.48|22281.48|10
1637763970000|2021-11-24 14:26:10|22404.5|22284.5|22404.48|22284.48|22404.83|22284.83|22402.28|22282.28|10
1637763980000|2021-11-24 14:26:20|22404.59|22284.59|22406.24|22286.24|22406.64|22286.64|22404.44|22284.44|10
1637763990000|2021-11-24 14:26:30|22407.62|22287.62|22411.81|22291.81|22411.81|22291.81|22407.35|22287.35|10
1637764000000|2021-11-24 14:26:40|22412.81|22292.81|22412.08|22292.08|22415.24|22295.24|22411.67|22291.67|10
1637764010000|2021-11-24 14:26:50|22405.79|22285.79|22388.04|22268.04|22405.79|22285.79|22388.04|22268.04|10
1637764020000|2021-11-24 14:27:00|22388.05|22268.05|22388.93|22268.93|22388.93|22268.93|22385.84|22265.84|10
1637764030000|2021-11-24 14:27:10|22388.83|22268.83|22378.41|22258.41|22389.83|22269.83|22378.41|22258.41|10
1637764040000|2021-11-24 14:27:20|22373.1|22253.1|22360.7|22240.7|22373.1|22253.1|22360.7|22240.7|10
1637764050000|2021-11-24 14:27:30|22360.58|22240.58|22350.25|22230.25|22360.58|22240.58|22347.82|22227.82|10
1637764060000|2021-11-24 14:27:40|22349.95|22229.95|22356.48|22236.48|22358.54|22238.54|22349.95|22229.95|10
1637764070000|2021-11-24 14:27:50|22357.12|22237.12|22357.08|22237.08|22358.01|22238.01|22356.06|22236.06|10
1637764080000|2021-11-24 14:28:00|22357.19|22237.19|22355.02|22235.02|22358|22238|22354|22234|10
1637764090000|2021-11-24 14:28:10|22354.87|22234.87|22367.76|22247.76|22367.76|22247.76|22354.87|22234.87|10
1637764100000|2021-11-24 14:28:20|22367.29|22247.29|22368.79|22248.79|22368.79|22248.79|22365.47|22245.47|10
1637764110000|2021-11-24 14:28:30|22370.58|22250.58|22372.95|22252.95|22375.24|22255.24|22370.58|22250.58|10
1637764120000|2021-11-24 14:28:40|22372.16|22252.16|22369.85|22249.85|22372.46|22252.46|22369.85|22249.85|10
1637764130000|2021-11-24 14:28:50|22368.78|22248.78|22366.16|22246.16|22368.78|22248.78|22365.99|22245.99|10
1637764140000|2021-11-24 14:29:00|22365.96|22245.96|22368.08|22248.08|22368.08|22248.08|22365.31|22245.31|9
1637764150000|2021-11-24 14:29:10|22369.1|22249.1|22378.43|22258.43|22378.43|22258.43|22369.1|22249.1|10
1637764160000|2021-11-24 14:29:20|22379.41|22259.41|22375.9|22255.9|22380.8|22260.8|22375.11|22255.11|10
1637764170000|2021-11-24 14:29:30|22374.46|22254.46|22364.12|22244.12|22374.46|22254.46|22364.12|22244.12|10
1637764180000|2021-11-24 14:29:40|22362.71|22242.71|22356.72|22236.72|22362.71|22242.71|22356.43|22236.43|10
1637764190000|2021-11-24 14:29:50|22356.13|22236.13|22351.65|22231.65|22356.13|22236.13|22350.28|22230.28|10
1637764200000|2021-11-24 14:30:00|22351.5|22231.5|22350.37|22230.37|22353.67|22233.67|22350.37|22230.37|10
1637764210000|2021-11-24 14:30:10|22349.45|22229.45|22351.5|22231.5|22352.39|22232.39|22349.45|22229.45|10
1637764220000|2021-11-24 14:30:20|22352.74|22232.74|22362.71|22242.71|22362.71|22242.71|22352.74|22232.74|10
1637764230000|2021-11-24 14:30:30|22363.51|22243.51|22380.7|22260.7|22381|22261|22363.51|22243.51|10
1637764240000|2021-11-24 14:30:40|22381.81|22261.81|22385.2|22265.2|22385.63|22265.63|22381.21|22261.21|10
1637764250000|2021-11-24 14:30:50|22385.83|22265.83|22382.53|22262.53|22385.83|22265.83|22382.53|22262.53|10
1637764260000|2021-11-24 14:31:00|22382.79|22262.79|22385.29|22265.29|22385.29|22265.29|22381.58|22261.58|10
1637764270000|2021-11-24 14:31:10|22385.14|22265.14|22385.47|22265.47|22385.53|22265.53|22384.38|22264.38|10
1637764280000|2021-11-24 14:31:20|22385.8|22265.8|22387.42|22267.42|22387.42|22267.42|22384.25|22264.25|10
1637764290000|2021-11-24 14:31:30|22387.89|22267.89|22394.58|22274.58|22394.58|22274.58|22387.28|22267.28|10
1637764300000|2021-11-24 14:31:40|22394.16|22274.16|22398.77|22278.77|22398.77|22278.77|22394.16|22274.16|10
1637764310000|2021-11-24 14:31:50|22399.35|22279.35|22399.36|22279.36|22400.25|22280.25|22398.6|22278.6|10
1637764320000|2021-11-24 14:32:00|22400.12|22280.12|22396.17|22276.17|22400.12|22280.12|22396.17|22276.17|10
1637764330000|2021-11-24 14:32:10|22395.76|22275.76|22379.51|22259.51|22395.76|22275.76|22379.51|22259.51|10
1637764340000|2021-11-24 14:32:20|22379.4|22259.4|22374.25|22254.25|22379.4|22259.4|22374.12|22254.12|10
1637764350000|2021-11-24 14:32:30|22373.78|22253.78|22366.53|22246.53|22373.78|22253.78|22366.53|22246.53|10
1637764360000|2021-11-24 14:32:40|22367.28|22247.28|22362.15|22242.15|22367.28|22247.28|22361.5|22241.5|10
1637764370000|2021-11-24 14:32:50|22361.68|22241.68|22360.35|22240.35|22361.68|22241.68|22360.35|22240.35|10
1637764380000|2021-11-24 14:33:00|22359.32|22239.32|22356.87|22236.87|22359.44|22239.44|22356.87|22236.87|10
1637764390000|2021-11-24 14:33:10|22355.67|22235.67|22355.2|22235.2|22357.78|22237.78|22355.2|22235.2|10
1637764400000|2021-11-24 14:33:20|22355.16|22235.16|22353.35|22233.35|22355.57|22235.57|22353.35|22233.35|10
1637764410000|2021-11-24 14:33:30|22352.09|22232.09|22349.61|22229.61|22353.52|22233.52|22349.61|22229.61|10
1637764420000|2021-11-24 14:33:40|22348.2|22228.2|22336.86|22216.86|22348.2|22228.2|22336.86|22216.86|10
1637764430000|2021-11-24 14:33:50|22336.58|22216.58|22316.57|22196.57|22336.58|22216.58|22316.57|22196.57|10
1637764440000|2021-11-24 14:34:00|22316.82|22196.82|22314.54|22194.54|22318.04|22198.04|22314.13|22194.13|10
1637764450000|2021-11-24 14:34:10|22312.98|22192.98|22299.41|22179.41|22312.98|22192.98|22299.41|22179.41|10
1637764460000|2021-11-24 14:34:20|22298.84|22178.84|22295.9|22175.9|22300.44|22180.44|22295.9|22175.9|10
1637764470000|2021-11-24 14:34:30|22295.51|22175.51|22292.94|22172.94|22295.51|22175.51|22292.94|22172.94|10
1637764480000|2021-11-24 14:34:40|22293.52|22173.52|22292.82|22172.82|22294|22174|22292.34|22172.34|10
1637764490000|2021-11-24 14:34:50|22292.71|22172.71|22292.88|22172.88|22292.88|22172.88|22291.15|22171.15|10
1637764500000|2021-11-24 14:35:00|22292.56|22172.56|22284.97|22164.97|22292.57|22172.57|22283.96|22163.96|10
1637764510000|2021-11-24 14:35:10|22284.64|22164.64|22288.75|22168.75|22288.75|22168.75|22284.19|22164.19|10
1637764520000|2021-11-24 14:35:20|22288.65|22168.65|22290.94|22170.94|22291.21|22171.21|22286.7|22166.7|10
1637764530000|2021-11-24 14:35:30|22291.62|22171.62|22293.46|22173.46|22293.99|22173.99|22291.62|22171.62|10
1637764540000|2021-11-24 14:35:40|22293.8|22173.8|22292.96|22172.96|22295.32|22175.32|22292.55|22172.55|10
1637764550000|2021-11-24 14:35:50|22291.49|22171.49|22294.2|22174.2|22294.2|22174.2|22290.98|22170.98|10
1637764560000|2021-11-24 14:36:00|22295.53|22175.53|22296.33|22176.33|22296.33|22176.33|22294.08|22174.08|10
1637764570000|2021-11-24 14:36:10|22296.55|22176.55|22304.49|22184.49|22304.49|22184.49|22296.55|22176.55|10
1637764580000|2021-11-24 14:36:20|22305.15|22185.15|22316.49|22196.49|22316.49|22196.49|22305.15|22185.15|10
1637764590000|2021-11-24 14:36:30|22319.09|22199.09|22326.18|22206.18|22327.43|22207.43|22319.09|22199.09|10
1637764600000|2021-11-24 14:36:40|22326.12|22206.12|22331.33|22211.33|22331.33|22211.33|22324.64|22204.64|10
1637764610000|2021-11-24 14:36:50|22331.72|22211.72|22337.3|22217.3|22337.3|22217.3|22331.72|22211.72|10
1637764620000|2021-11-24 14:37:00|22338.99|22218.99|22341.25|22221.25|22341.25|22221.25|22338.99|22218.99|10
1637764630000|2021-11-24 14:37:10|22341.33|22221.33|22347.22|22227.22|22347.22|22227.22|22341.33|22221.33|10
1637764640000|2021-11-24 14:37:20|22349.97|22229.97|22349.09|22229.09|22350.91|22230.91|22348.89|22228.89|10
1637764650000|2021-11-24 14:37:30|22348.23|22228.23|22348.49|22228.49|22348.49|22228.49|22346.78|22226.78|9
1637764660000|2021-11-24 14:37:40|22347.48|22227.48|22350.05|22230.05|22350.05|22230.05|22347.48|22227.48|10
1637764670000|2021-11-24 14:37:50|22350.96|22230.96|22352.08|22232.08|22352.08|22232.08|22350.92|22230.92|10
1637764680000|2021-11-24 14:38:00|22351.81|22231.81|22353.08|22233.08|22353.16|22233.16|22350.56|22230.56|10
1637764690000|2021-11-24 14:38:10|22352.52|22232.52|22355.02|22235.02|22355.02|22235.02|22352.52|22232.52|9
1637764700000|2021-11-24 14:38:20|22355.4|22235.4|22355.55|22235.55|22356.17|22236.17|22354.16|22234.16|10
1637764710000|2021-11-24 14:38:30|22354.81|22234.81|22361.27|22241.27|22361.27|22241.27|22354.12|22234.12|10
1637764720000|2021-11-24 14:38:40|22366.29|22246.29|22372.83|22252.83|22372.83|22252.83|22366.29|22246.29|10
1637764730000|2021-11-24 14:38:50|22374.35|22254.35|22370.03|22250.03|22374.35|22254.35|22369.92|22249.92|10
1637764740000|2021-11-24 14:39:00|22368.94|22248.94|22368.92|22248.92|22369.04|22249.04|22368.06|22248.06|10
1637764750000|2021-11-24 14:39:10|22369.3|22249.3|22369.97|22249.97|22372|22252|22369.3|22249.3|10
1637764760000|2021-11-24 14:39:20|22365.52|22245.52|22356.69|22236.69|22365.52|22245.52|22355.8|22235.8|10
1637764770000|2021-11-24 14:39:30|22356.63|22236.63|22345.05|22225.05|22356.63|22236.63|22345.05|22225.05|10
1637764780000|2021-11-24 14:39:40|22345.4|22225.4|22342.2|22222.2|22345.4|22225.4|22341.44|22221.44|10
1637764790000|2021-11-24 14:39:50|22342.9|22222.9|22341.6|22221.6|22342.9|22222.9|22340.85|22220.85|10
1637764800000|2021-11-24 14:40:00|22341.54|22221.54|22343.56|22223.56|22344.13|22224.13|22341.54|22221.54|9
1637764810000|2021-11-24 14:40:10|22343.28|22223.28|22340.59|22220.59|22343.28|22223.28|22340.44|22220.44|10
1637764820000|2021-11-24 14:40:20|22340.24|22220.24|22338.63|22218.63|22340.24|22220.24|22338.58|22218.58|10
1637764830000|2021-11-24 14:40:30|22338.4|22218.4|22336.48|22216.48|22338.64|22218.64|22335.9|22215.9|10
1637764840000|2021-11-24 14:40:40|22336.65|22216.65|22334.03|22214.03|22336.65|22216.65|22334.01|22214.01|10
1637764850000|2021-11-24 14:40:50|22334.12|22214.12|22332.22|22212.22|22335.01|22215.01|22332.13|22212.13|10
1637764860000|2021-11-24 14:41:00|22332.15|22212.15|22329.69|22209.69|22332.15|22212.15|22329.06|22209.06|10
1637764870000|2021-11-24 14:41:10|22327.99|22207.99|22325.45|22205.45|22327.99|22207.99|22324.78|22204.78|9
1637764880000|2021-11-24 14:41:20|22326.48|22206.48|22326.98|22206.98|22327.71|22207.71|22326.13|22206.13|10
1637764890000|2021-11-24 14:41:30|22327.79|22207.79|22324.14|22204.14|22327.79|22207.79|22323.13|22203.13|10
1637764900000|2021-11-24 14:41:40|22324.44|22204.44|22322.25|22202.25|22324.44|22204.44|22321.76|22201.76|10
1637764910000|2021-11-24 14:41:50|22322.6|22202.6|22320.46|22200.46|22323.11|22203.11|22320.07|22200.07|10
1637764920000|2021-11-24 14:42:00|22321.45|22201.45|22316.78|22196.78|22321.45|22201.45|22315.22|22195.22|10
1637764930000|2021-11-24 14:42:10|22316.9|22196.9|22316.66|22196.66|22317.6|22197.6|22316.66|22196.66|9
1637764940000|2021-11-24 14:42:20|22314.19|22194.19|22302.62|22182.62|22314.19|22194.19|22302.62|22182.62|10
1637764950000|2021-11-24 14:42:30|22302.76|22182.76|22295.67|22175.67|22302.76|22182.76|22295.53|22175.53|10
1637764960000|2021-11-24 14:42:40|22295.15|22175.15|22296.16|22176.16|22297.95|22177.95|22293.66|22173.66|10
1637764970000|2021-11-24 14:42:50|22295.99|22175.99|22298.85|22178.85|22299.49|22179.49|22295.99|22175.99|10
1637764980000|2021-11-24 14:43:00|22298.92|22178.92|22303.86|22183.86|22303.86|22183.86|22298.86|22178.86|10
1637764990000|2021-11-24 14:43:10|22303.52|22183.52|22309.09|22189.09|22309.09|22189.09|22303.52|22183.52|10
1637765000000|2021-11-24 14:43:20|22308.74|22188.74|22306.06|22186.06|22308.74|22188.74|22306.06|22186.06|10
1637765010000|2021-11-24 14:43:30|22305.57|22185.57|22305.9|22185.9|22305.9|22185.9|22304.52|22184.52|10
1637765020000|2021-11-24 14:43:40|22307|22187|22304.79|22184.79|22307.99|22187.99|22304.79|22184.79|10
1637765030000|2021-11-24 14:43:50|22304.63|22184.63|22295.99|22175.99|22304.83|22184.83|22295.99|22175.99|10
1637765040000|2021-11-24 14:44:00|22295.94|22175.94|22296.31|22176.31|22296.37|22176.37|22293.99|22173.99|9
1637765050000|2021-11-24 14:44:10|22297.7|22177.7|22304.98|22184.98|22304.98|22184.98|22297.19|22177.19|10
1637765060000|2021-11-24 14:44:20|22305.24|22185.24|22312.12|22192.12|22312.12|22192.12|22305.24|22185.24|10
1637765070000|2021-11-24 14:44:30|22311.91|22191.91|22312.6|22192.6|22313.99|22193.99|22311.87|22191.87|10
1637765080000|2021-11-24 14:44:40|22312|22192|22302.93|22182.93|22312|22192|22302.93|22182.93|10
1637765090000|2021-11-24 14:44:50|22301.93|22181.93|22297.29|22177.29|22302.54|22182.54|22297.29|22177.29|10
1637765100000|2021-11-24 14:45:00|22297.53|22177.53|22288.66|22168.66|22297.53|22177.53|22288.27|22168.27|9
1637765110000|2021-11-24 14:45:10|22288.69|22168.69|22288.8|22168.8|22288.94|22168.94|22288.29|22168.29|10
1637765120000|2021-11-24 14:45:20|22288.42|22168.42|22285.3|22165.3|22289.01|22169.01|22285.3|22165.3|9
1637765130000|2021-11-24 14:45:30|22284.65|22164.65|22279.88|22159.88|22284.65|22164.65|22279.88|22159.88|10
1637765140000|2021-11-24 14:45:40|22277.57|22157.57|22274.8|22154.8|22277.57|22157.57|22274.09|22154.09|10
1637765150000|2021-11-24 14:45:50|22273.51|22153.51|22263.95|22143.95|22273.51|22153.51|22263.95|22143.95|10
1637765160000|2021-11-24 14:46:00|22263.39|22143.39|22255.24|22135.24|22263.39|22143.39|22255.24|22135.24|10
1637765170000|2021-11-24 14:46:10|22253|22133|22240.25|22120.25|22253.21|22133.21|22240.25|22120.25|10
1637765180000|2021-11-24 14:46:20|22238.31|22118.31|22234.18|22114.18|22238.31|22118.31|22232.78|22112.78|10
1637765190000|2021-11-24 14:46:30|22235.16|22115.16|22237|22117|22239.7|22119.7|22235.16|22115.16|10
1637765200000|2021-11-24 14:46:40|22235.92|22115.92|22234.74|22114.74|22238.34|22118.34|22234.73|22114.73|10
1637765210000|2021-11-24 14:46:50|22234.75|22114.75|22227.43|22107.43|22234.75|22114.75|22227.43|22107.43|10
1637765220000|2021-11-24 14:47:00|22228.77|22108.77|22237.86|22117.86|22237.86|22117.86|22228.77|22108.77|10
1637765230000|2021-11-24 14:47:10|22237.69|22117.69|22241.98|22121.98|22242.39|22122.39|22237.69|22117.69|10
1637765240000|2021-11-24 14:47:20|22242.85|22122.85|22243.36|22123.36|22246.22|22126.22|22242.85|22122.85|10
1637765250000|2021-11-24 14:47:30|22243.23|22123.23|22240.07|22120.07|22244.14|22124.14|22240.07|22120.07|10
1637765260000|2021-11-24 14:47:40|22240.34|22120.34|22235.99|22115.99|22240.34|22120.34|22235.99|22115.99|10
1637765270000|2021-11-24 14:47:50|22235.63|22115.63|22233.08|22113.08|22235.63|22115.63|22233.08|22113.08|10
1637765280000|2021-11-24 14:48:00|22232.83|22112.83|22228.78|22108.78|22232.85|22112.85|22227.59|22107.59|10
1637765290000|2021-11-24 14:48:10|22227.77|22107.77|22232.75|22112.75|22232.75|22112.75|22227.77|22107.77|10
1637765300000|2021-11-24 14:48:20|22233.58|22113.58|22234.9|22114.9|22235.76|22115.76|22233.58|22113.58|10
1637765310000|2021-11-24 14:48:30|22234.52|22114.52|22238.12|22118.12|22238.12|22118.12|22234.37|22114.37|10
1637765320000|2021-11-24 14:48:40|22238.37|22118.37|22227.26|22107.26|22238.37|22118.37|22227.26|22107.26|10
1637765330000|2021-11-24 14:48:50|22226.78|22106.78|22226.48|22106.48|22227.85|22107.85|22226.48|22106.48|10
1637765340000|2021-11-24 14:49:00|22227.52|22107.52|22227.4|22107.4|22228.36|22108.36|22227.4|22107.4|10
1637765350000|2021-11-24 14:49:10|22226.56|22106.56|22228.85|22108.85|22230.05|22110.05|22226.56|22106.56|10
1637765360000|2021-11-24 14:49:20|22229.07|22109.07|22228.55|22108.55|22229.61|22109.61|22227.74|22107.74|10
1637765370000|2021-11-24 14:49:30|22227.48|22107.48|22225.22|22105.22|22227.48|22107.48|22225.22|22105.22|10
1637765380000|2021-11-24 14:49:40|22223.85|22103.85|22225.93|22105.93|22226.26|22106.26|22223.85|22103.85|9
1637765390000|2021-11-24 14:49:50|22226.24|22106.24|22225.52|22105.52|22226.24|22106.24|22225.22|22105.22|10
1637765400000|2021-11-24 14:50:00|22226.66|22106.66|22229.11|22109.11|22229.11|22109.11|22226.66|22106.66|10
1637765410000|2021-11-24 14:50:10|22228.69|22108.69|22235.04|22115.04|22235.04|22115.04|22228.69|22108.69|10
1637765420000|2021-11-24 14:50:20|22235.7|22115.7|22247.48|22127.48|22247.48|22127.48|22235.7|22115.7|10
1637765430000|2021-11-24 14:50:30|22247.99|22127.99|22265.04|22145.04|22265.04|22145.04|22247.99|22127.99|10
1637765440000|2021-11-24 14:50:40|22265.86|22145.86|22276.1|22156.1|22276.1|22156.1|22265.86|22145.86|10
1637765450000|2021-11-24 14:50:50|22276.2|22156.2|22280.12|22160.12|22280.23|22160.23|22276.2|22156.2|10
1637765460000|2021-11-24 14:51:00|22279.81|22159.81|22284.78|22164.78|22284.78|22164.78|22278.91|22158.91|10
1637765470000|2021-11-24 14:51:10|22284.85|22164.85|22290.91|22170.91|22290.91|22170.91|22284.85|22164.85|10
1637765480000|2021-11-24 14:51:20|22290.61|22170.61|22298.54|22178.54|22298.85|22178.85|22290.61|22170.61|10
1637765490000|2021-11-24 14:51:30|22299.4|22179.4|22298.57|22178.57|22299.68|22179.68|22298.46|22178.46|10
1637765500000|2021-11-24 14:51:40|22297.96|22177.96|22302.11|22182.11|22302.29|22182.29|22297.53|22177.53|10
1637765510000|2021-11-24 14:51:50|22301.37|22181.37|22301.1|22181.1|22301.8|22181.8|22300.06|22180.06|10
1637765520000|2021-11-24 14:52:00|22300.76|22180.76|22298.56|22178.56|22300.79|22180.79|22297.71|22177.71|10
1637765530000|2021-11-24 14:52:10|22299.04|22179.04|22300.52|22180.52|22300.96|22180.96|22299.04|22179.04|10
1637765540000|2021-11-24 14:52:20|22300.02|22180.02|22299.93|22179.93|22300.84|22180.84|22299.9|22179.9|10
1637765550000|2021-11-24 14:52:30|22300.47|22180.47|22293.03|22173.03|22300.47|22180.47|22293.03|22173.03|10
1637765560000|2021-11-24 14:52:40|22292.97|22172.97|22293.9|22173.9|22293.9|22173.9|22291.77|22171.77|10
1637765570000|2021-11-24 14:52:50|22295.36|22175.36|22312.72|22192.72|22312.72|22192.72|22295.36|22175.36|10
1637765580000|2021-11-24 14:53:00|22312.76|22192.76|22317.45|22197.45|22317.84|22197.84|22312.76|22192.76|10
1637765590000|2021-11-24 14:53:10|22317.77|22197.77|22318.68|22198.68|22319.71|22199.71|22317.77|22197.77|10
1637765600000|2021-11-24 14:53:20|22319.53|22199.53|22315.97|22195.97|22319.53|22199.53|22315.44|22195.44|10
1637765610000|2021-11-24 14:53:30|22317.25|22197.25|22317.17|22197.17|22317.25|22197.25|22316.27|22196.27|10
1637765620000|2021-11-24 14:53:40|22317.08|22197.08|22315.7|22195.7|22317.76|22197.76|22315.7|22195.7|10
1637765630000|2021-11-24 14:53:50|22315.77|22195.77|22323.31|22203.31|22323.31|22203.31|22315.77|22195.77|9
1637765640000|2021-11-24 14:54:00|22323.62|22203.62|22326.2|22206.2|22326.2|22206.2|22323.62|22203.62|10
1637765650000|2021-11-24 14:54:10|22326.89|22206.89|22333.07|22213.07|22333.07|22213.07|22326.89|22206.89|10
1637765660000|2021-11-24 14:54:20|22338.54|22218.54|22342.88|22222.88|22342.88|22222.88|22338.54|22218.54|10
1637765670000|2021-11-24 14:54:30|22343.31|22223.31|22342.12|22222.12|22344.31|22224.31|22340.8|22220.8|10
1637765680000|2021-11-24 14:54:40|22341.92|22221.92|22338.65|22218.65|22341.92|22221.92|22337.8|22217.8|10
1637765690000|2021-11-24 14:54:50|22339.25|22219.25|22343.83|22223.83|22343.83|22223.83|22339.25|22219.25|10
1637765700000|2021-11-24 14:55:00|22342.89|22222.89|22343.82|22223.82|22344.63|22224.63|22341.19|22221.19|10
1637765710000|2021-11-24 14:55:10|22343.73|22223.73|22346.93|22226.93|22349.28|22229.28|22343.73|22223.73|10
1637765720000|2021-11-24 14:55:20|22347.51|22227.51|22348.5|22228.5|22348.5|22228.5|22346.42|22226.42|10
1637765730000|2021-11-24 14:55:30|22348.21|22228.21|22349.78|22229.78|22349.78|22229.78|22347.73|22227.73|10
1637765740000|2021-11-24 14:55:40|22350.22|22230.22|22350.68|22230.68|22351.52|22231.52|22350.1|22230.1|10
1637765750000|2021-11-24 14:55:50|22350.4|22230.4|22353.01|22233.01|22353.15|22233.15|22350.1|22230.1|10
1637765760000|2021-11-24 14:56:00|22353.41|22233.41|22356.52|22236.52|22357|22237|22353.41|22233.41|10
1637765770000|2021-11-24 14:56:10|22356.86|22236.86|22358.33|22238.33|22359.72|22239.72|22356.53|22236.53|10
1637765780000|2021-11-24 14:56:20|22358.94|22238.94|22362.33|22242.33|22362.54|22242.54|22358.94|22238.94|10
1637765790000|2021-11-24 14:56:30|22362.82|22242.82|22364.73|22244.73|22365.16|22245.16|22361.69|22241.69|10
1637765800000|2021-11-24 14:56:40|22364.88|22244.88|22360.66|22240.66|22365.01|22245.01|22360.66|22240.66|9
1637765810000|2021-11-24 14:56:50|22360.47|22240.47|22357.7|22237.7|22361.05|22241.05|22357.65|22237.65|10
1637765820000|2021-11-24 14:57:00|22357.74|22237.74|22355.91|22235.91|22357.74|22237.74|22355.06|22235.06|10
1637765830000|2021-11-24 14:57:10|22355.76|22235.76|22358.08|22238.08|22358.22|22238.22|22355.76|22235.76|10
1637765840000|2021-11-24 14:57:20|22358.53|22238.53|22360.17|22240.17|22360.17|22240.17|22358.53|22238.53|9
1637765850000|2021-11-24 14:57:30|22360.38|22240.38|22364.59|22244.59|22364.59|22244.59|22360.35|22240.35|10
1637765860000|2021-11-24 14:57:40|22365.58|22245.58|22368.6|22248.6|22369.83|22249.83|22365.58|22245.58|10
1637765870000|2021-11-24 14:57:50|22368.73|22248.73|22373.45|22253.45|22373.45|22253.45|22368.73|22248.73|10
1637765880000|2021-11-24 14:58:00|22373.48|22253.48|22375.77|22255.77|22376.07|22256.07|22373.01|22253.01|10
1637765890000|2021-11-24 14:58:10|22377.86|22257.86|22380.24|22260.24|22380.24|22260.24|22377.86|22257.86|10
1637765900000|2021-11-24 14:58:20|22385.55|22265.55|22386.3|22266.3|22387.25|22267.25|22384.66|22264.66|10
1637765910000|2021-11-24 14:58:30|22386.07|22266.07|22383.06|22263.06|22386.46|22266.46|22381.2|22261.2|10
1637765920000|2021-11-24 14:58:40|22383.26|22263.26|22378.26|22258.26|22383.26|22263.26|22377.89|22257.89|10
1637765930000|2021-11-24 14:58:50|22380.74|22260.74|22379.04|22259.04|22380.87|22260.87|22377.44|22257.44|10
1637765940000|2021-11-24 14:59:00|22378.86|22258.86|22383.06|22263.06|22383.06|22263.06|22378.86|22258.86|9
1637765950000|2021-11-24 14:59:10|22383.46|22263.46|22383.93|22263.93|22384.17|22264.17|22383.04|22263.04|10
1637765960000|2021-11-24 14:59:20|22383.75|22263.75|22387.85|22267.85|22387.85|22267.85|22383.75|22263.75|10
1637765970000|2021-11-24 14:59:30|22388.59|22268.59|22387.91|22267.91|22388.59|22268.59|22387.56|22267.56|9
1637765980000|2021-11-24 14:59:40|22387.35|22267.35|22382.46|22262.46|22387.35|22267.35|22382.46|22262.46|10
1637765990000|2021-11-24 14:59:50|22381.57|22261.57|22384.69|22264.69|22385.01|22265.01|22381.57|22261.57|9
1637766000000|2021-11-24 15:00:00|22384.77|22264.77|22379.85|22259.85|22384.77|22264.77|22379.85|22259.85|10
1637766010000|2021-11-24 15:00:10|22379.46|22259.46|22370.83|22250.83|22379.46|22259.46|22370.83|22250.83|10
1637766020000|2021-11-24 15:00:20|22369.86|22249.86|22364.56|22244.56|22370.1|22250.1|22364.56|22244.56|10
1637766030000|2021-11-24 15:00:30|22365.51|22245.51|22368.94|22248.94|22368.94|22248.94|22365.47|22245.47|10
1637766040000|2021-11-24 15:00:40|22369.82|22249.82|22389.1|22269.1|22389.1|22269.1|22369.82|22249.82|10
1637766050000|2021-11-24 15:00:50|22389.78|22269.78|22420.85|22300.85|22420.85|22300.85|22389.78|22269.78|10
1637766060000|2021-11-24 15:01:00|22420.78|22300.78|22442.49|22322.49|22442.49|22322.49|22420.78|22300.78|10
1637766070000|2021-11-24 15:01:10|22443.2|22323.2|22459.29|22339.29|22459.29|22339.29|22443.2|22323.2|10
1637766080000|2021-11-24 15:01:20|22458.82|22338.82|22468.16|22348.16|22475.45|22355.45|22458.82|22338.82|10
1637766090000|2021-11-24 15:01:30|22468.34|22348.34|22461.11|22341.11|22468.34|22348.34|22456.51|22336.51|10
1637766100000|2021-11-24 15:01:40|22457.59|22337.59|22465.72|22345.72|22467.11|22347.11|22457.59|22337.59|10
1637766110000|2021-11-24 15:01:50|22465.2|22345.2|22465.15|22345.15|22466.1|22346.1|22464.1|22344.1|10
1637766120000|2021-11-24 15:02:00|22464.89|22344.89|22466.23|22346.23|22468.64|22348.64|22464.7|22344.7|10
1637766130000|2021-11-24 15:02:10|22466.28|22346.28|22471.96|22351.96|22472.32|22352.32|22466.28|22346.28|10
1637766140000|2021-11-24 15:02:20|22471.71|22351.71|22474.08|22354.08|22474.08|22354.08|22470.39|22350.39|10
1637766150000|2021-11-24 15:02:30|22474.07|22354.07|22468.74|22348.74|22474.59|22354.59|22468.66|22348.66|10
1637766160000|2021-11-24 15:02:40|22468.81|22348.81|22477.59|22357.59|22477.94|22357.94|22468.16|22348.16|10
1637766170000|2021-11-24 15:02:50|22476.82|22356.82|22471.98|22351.98|22476.82|22356.82|22471.98|22351.98|10
1637766180000|2021-11-24 15:03:00|22472.26|22352.26|22467.56|22347.56|22472.26|22352.26|22467.56|22347.56|10
1637766190000|2021-11-24 15:03:10|22466.58|22346.58|22464.89|22344.89|22466.58|22346.58|22463.85|22343.85|10
1637766200000|2021-11-24 15:03:20|22463.15|22343.15|22465.47|22345.47|22465.72|22345.72|22462.88|22342.88|10
1637766210000|2021-11-24 15:03:30|22463.36|22343.36|22455.13|22335.13|22463.36|22343.36|22455.13|22335.13|10
1637766220000|2021-11-24 15:03:40|22454.58|22334.58|22447.82|22327.82|22454.58|22334.58|22447.82|22327.82|10
1637766230000|2021-11-24 15:03:50|22448.73|22328.73|22445.83|22325.83|22448.89|22328.89|22445.83|22325.83|10
1637766240000|2021-11-24 15:04:00|22445.46|22325.46|22446.68|22326.68|22446.74|22326.74|22444.07|22324.07|10
1637766250000|2021-11-24 15:04:10|22446.06|22326.06|22443.98|22323.98|22446.32|22326.32|22443.98|22323.98|10
1637766260000|2021-11-24 15:04:20|22444.32|22324.32|22447.3|22327.3|22447.3|22327.3|22444.32|22324.32|10
1637766270000|2021-11-24 15:04:30|22449.48|22329.48|22454.21|22334.21|22454.21|22334.21|22448.84|22328.84|10
1637766280000|2021-11-24 15:04:40|22454.72|22334.72|22451.96|22331.96|22454.72|22334.72|22451.96|22331.96|10
1637766290000|2021-11-24 15:04:50|22452.33|22332.33|22449.22|22329.22|22452.33|22332.33|22449.22|22329.22|10
1637766300000|2021-11-24 15:05:00|22450.22|22330.22|22449.98|22329.98|22451.82|22331.82|22449.98|22329.98|10
1637766310000|2021-11-24 15:05:10|22449.63|22329.63|22441.68|22321.68|22449.63|22329.63|22441.68|22321.68|9
1637766320000|2021-11-24 15:05:20|22439.7|22319.7|22418.29|22298.29|22439.7|22319.7|22418.29|22298.29|10
1637766330000|2021-11-24 15:05:30|22418.32|22298.32|22411.5|22291.5|22418.33|22298.33|22411.5|22291.5|10
1637766340000|2021-11-24 15:05:40|22411.24|22291.24|22409.55|22289.55|22411.25|22291.25|22409.55|22289.55|10
1637766350000|2021-11-24 15:05:50|22409.46|22289.46|22409.99|22289.99|22410.31|22290.31|22408.87|22288.87|9
1637766360000|2021-11-24 15:06:00|22410.86|22290.86|22411.78|22291.78|22413.06|22293.06|22410.86|22290.86|10
1637766370000|2021-11-24 15:06:10|22413.52|22293.52|22414.14|22294.14|22414.16|22294.16|22412.91|22292.91|10
1637766380000|2021-11-24 15:06:20|22410.09|22290.09|22407.94|22287.94|22410.09|22290.09|22407.65|22287.65|10
1637766390000|2021-11-24 15:06:30|22407.77|22287.77|22411.95|22291.95|22412.04|22292.04|22407.65|22287.65|10
1637766400000|2021-11-24 15:06:40|22411.82|22291.82|22415.34|22295.34|22415.42|22295.42|22411.82|22291.82|10
1637766410000|2021-11-24 15:06:50|22415.11|22295.11|22418.67|22298.67|22418.94|22298.94|22415.11|22295.11|10
1637766420000|2021-11-24 15:07:00|22418.59|22298.59|22418.41|22298.41|22419.47|22299.47|22417.57|22297.57|10
1637766430000|2021-11-24 15:07:10|22419.02|22299.02|22417.98|22297.98|22419.98|22299.98|22417.98|22297.98|9
1637766440000|2021-11-24 15:07:20|22420.73|22300.73|22426.11|22306.11|22426.92|22306.92|22420.73|22300.73|10
1637766450000|2021-11-24 15:07:30|22426.02|22306.02|22428.55|22308.55|22428.55|22308.55|22424.26|22304.26|10
1637766460000|2021-11-24 15:07:40|22428.24|22308.24|22427.18|22307.18|22428.24|22308.24|22426.06|22306.06|10
1637766470000|2021-11-24 15:07:50|22427.16|22307.16|22436.91|22316.91|22436.91|22316.91|22426.75|22306.75|10
1637766480000|2021-11-24 15:08:00|22437.48|22317.48|22444.1|22324.1|22444.72|22324.72|22437.48|22317.48|10
1637766490000|2021-11-24 15:08:10|22443.73|22323.73|22442.7|22322.7|22443.73|22323.73|22442.07|22322.07|10
1637766500000|2021-11-24 15:08:20|22442.38|22322.38|22444.49|22324.49|22444.49|22324.49|22441.84|22321.84|10
1637766510000|2021-11-24 15:08:30|22443.21|22323.21|22443.6|22323.6|22443.83|22323.83|22441.83|22321.83|9
1637766520000|2021-11-24 15:08:40|22443.86|22323.86|22451.49|22331.49|22451.49|22331.49|22443.86|22323.86|10
1637766530000|2021-11-24 15:08:50|22453.07|22333.07|22455.12|22335.12|22455.84|22335.84|22452.8|22332.8|9
1637766540000|2021-11-24 15:09:00|22454.52|22334.52|22454.08|22334.08|22455.4|22335.4|22454.08|22334.08|10
1637766550000|2021-11-24 15:09:10|22453.42|22333.42|22456.3|22336.3|22456.3|22336.3|22453.19|22333.19|10
1637766560000|2021-11-24 15:09:20|22457.16|22337.16|22455.82|22335.82|22458.38|22338.38|22455.82|22335.82|10
1637766570000|2021-11-24 15:09:30|22456.33|22336.33|22457.02|22337.02|22457.58|22337.58|22456.03|22336.03|10
1637766580000|2021-11-24 15:09:40|22456.68|22336.68|22455.35|22335.35|22456.68|22336.68|22455.23|22335.23|10
1637766590000|2021-11-24 15:09:50|22455.33|22335.33|22458.4|22338.4|22458.4|22338.4|22455.33|22335.33|10
1637766600000|2021-11-24 15:10:00|22459.03|22339.03|22463.53|22343.53|22463.53|22343.53|22459.03|22339.03|10
1637766610000|2021-11-24 15:10:10|22464.41|22344.41|22465.92|22345.92|22465.92|22345.92|22463.3|22343.3|10
1637766620000|2021-11-24 15:10:20|22466.06|22346.06|22466.54|22346.54|22466.54|22346.54|22465.2|22345.2|10
1637766630000|2021-11-24 15:10:30|22467.63|22347.63|22470.22|22350.22|22470.22|22350.22|22467.63|22347.63|10
1637766640000|2021-11-24 15:10:40|22470.92|22350.92|22474.62|22354.62|22474.69|22354.69|22470.92|22350.92|10
1637766650000|2021-11-24 15:10:50|22474.31|22354.31|22472.67|22352.67|22474.33|22354.33|22472.11|22352.11|10
1637766660000|2021-11-24 15:11:00|22472.18|22352.18|22476.16|22356.16|22476.16|22356.16|22472.18|22352.18|10
1637766670000|2021-11-24 15:11:10|22480.88|22360.88|22481.21|22361.21|22482.65|22362.65|22480.38|22360.38|10
1637766680000|2021-11-24 15:11:20|22481.94|22361.94|22483.75|22363.75|22483.94|22363.94|22481.65|22361.65|10
1637766690000|2021-11-24 15:11:30|22483.3|22363.3|22484.8|22364.8|22485.03|22365.03|22482.75|22362.75|10
1637766700000|2021-11-24 15:11:40|22484.54|22364.54|22480.43|22360.43|22484.54|22364.54|22480.43|22360.43|10
1637766710000|2021-11-24 15:11:50|22479.58|22359.58|22479.45|22359.45|22479.85|22359.85|22479|22359|9
1637766720000|2021-11-24 15:12:00|22479.68|22359.68|22480.06|22360.06|22480.81|22360.81|22479.58|22359.58|10
1637766730000|2021-11-24 15:12:10|22480.54|22360.54|22482.99|22362.99|22482.99|22362.99|22480.5|22360.5|10
1637766740000|2021-11-24 15:12:20|22482.31|22362.31|22482.79|22362.79|22482.91|22362.91|22481.42|22361.42|10
1637766750000|2021-11-24 15:12:30|22481.86|22361.86|22484.34|22364.34|22484.34|22364.34|22481.86|22361.86|10
1637766760000|2021-11-24 15:12:40|22485.11|22365.11|22488.02|22368.02|22489.21|22369.21|22485.11|22365.11|10
1637766770000|2021-11-24 15:12:50|22488.43|22368.43|22489.06|22369.06|22489.54|22369.54|22487.76|22367.76|10
1637766780000|2021-11-24 15:13:00|22489.86|22369.86|22496.36|22376.36|22496.36|22376.36|22489.86|22369.86|10
1637766790000|2021-11-24 15:13:10|22496.18|22376.18|22509.4|22389.4|22509.4|22389.4|22496.15|22376.15|10
1637766800000|2021-11-24 15:13:20|22508.7|22388.7|22513.73|22393.73|22514.46|22394.46|22508.7|22388.7|9
1637766810000|2021-11-24 15:13:30|22513.36|22393.36|22511.49|22391.49|22514.2|22394.2|22511.49|22391.49|10
1637766820000|2021-11-24 15:13:40|22510.99|22390.99|22510.41|22390.41|22512.74|22392.74|22509.62|22389.62|10
1637766830000|2021-11-24 15:13:50|22510.97|22390.97|22509.14|22389.14|22511.35|22391.35|22508.49|22388.49|9
1637766840000|2021-11-24 15:14:00|22509.18|22389.18|22504.56|22384.56|22509.5|22389.5|22504.56|22384.56|10
1637766850000|2021-11-24 15:14:10|22503.58|22383.58|22497.34|22377.34|22503.58|22383.58|22497.34|22377.34|10
1637766860000|2021-11-24 15:14:20|22497|22377|22495.36|22375.36|22497|22377|22493.63|22373.63|10
1637766870000|2021-11-24 15:14:30|22493.35|22373.35|22488.13|22368.13|22493.48|22373.48|22488.13|22368.13|10
1637766880000|2021-11-24 15:14:40|22487.97|22367.97|22481.82|22361.82|22487.97|22367.97|22481.05|22361.05|10
1637766890000|2021-11-24 15:14:50|22481.44|22361.44|22483.66|22363.66|22483.66|22363.66|22481.13|22361.13|10
1637766900000|2021-11-24 15:15:00|22483.96|22363.96|22483.79|22363.79|22486.51|22366.51|22482.19|22362.19|10
1637766910000|2021-11-24 15:15:10|22484.4|22364.4|22480.56|22360.56|22484.85|22364.85|22480.49|22360.49|10
1637766920000|2021-11-24 15:15:20|22479.23|22359.23|22476.65|22356.65|22479.23|22359.23|22476.65|22356.65|10
1637766930000|2021-11-24 15:15:30|22475.65|22355.65|22473.15|22353.15|22475.65|22355.65|22472.76|22352.76|10
1637766940000|2021-11-24 15:15:40|22471.94|22351.94|22470.73|22350.73|22472.23|22352.23|22468.84|22348.84|10
1637766950000|2021-11-24 15:15:50|22470.89|22350.89|22473.76|22353.76|22474.15|22354.15|22470.89|22350.89|10
1637766960000|2021-11-24 15:16:00|22472.96|22352.96|22469.2|22349.2|22472.96|22352.96|22469.2|22349.2|10
1637766970000|2021-11-24 15:16:10|22468.41|22348.41|22464.94|22344.94|22468.41|22348.41|22464.94|22344.94|10
1637766980000|2021-11-24 15:16:20|22464.82|22344.82|22464.64|22344.64|22465.43|22345.43|22464.45|22344.45|10
1637766990000|2021-11-24 15:16:30|22463.73|22343.73|22462.6|22342.6|22465.18|22345.18|22462.47|22342.47|10
1637767000000|2021-11-24 15:16:40|22461.98|22341.98|22459.42|22339.42|22461.98|22341.98|22459.2|22339.2|10
1637767010000|2021-11-24 15:16:50|22459.73|22339.73|22460.23|22340.23|22460.38|22340.38|22459.73|22339.73|10
1637767020000|2021-11-24 15:17:00|22461.25|22341.25|22453.24|22333.24|22461.31|22341.31|22453.24|22333.24|10
1637767030000|2021-11-24 15:17:10|22452.32|22332.32|22453.1|22333.1|22453.75|22333.75|22452.32|22332.32|8
1637767040000|2021-11-24 15:17:20|22453.22|22333.22|22448.85|22328.85|22453.22|22333.22|22448.85|22328.85|10
1637767050000|2021-11-24 15:17:30|22448.8|22328.8|22449.24|22329.24|22449.24|22329.24|22447.38|22327.38|9
1637767060000|2021-11-24 15:17:40|22450.42|22330.42|22451.35|22331.35|22452.72|22332.72|22450.42|22330.42|10
1637767070000|2021-11-24 15:17:50|22451.12|22331.12|22451.56|22331.56|22452.97|22332.97|22451.12|22331.12|10
1637767080000|2021-11-24 15:18:00|22451.81|22331.81|22455.65|22335.65|22455.8|22335.8|22451.81|22331.81|10
1637767090000|2021-11-24 15:18:10|22455.68|22335.68|22458.15|22338.15|22458.39|22338.39|22454.59|22334.59|9
1637767100000|2021-11-24 15:18:20|22458.99|22338.99|22465.52|22345.52|22465.52|22345.52|22458.99|22338.99|10
1637767110000|2021-11-24 15:18:30|22465.99|22345.99|22472.95|22352.95|22472.95|22352.95|22465.99|22345.99|9
1637767120000|2021-11-24 15:18:40|22474.19|22354.19|22471.82|22351.82|22474.52|22354.52|22471.82|22351.82|10
1637767130000|2021-11-24 15:18:50|22471.06|22351.06|22469.13|22349.13|22472.96|22352.96|22469.13|22349.13|10
1637767140000|2021-11-24 15:19:00|22469.49|22349.49|22465.92|22345.92|22469.57|22349.57|22465.6|22345.6|10
1637767150000|2021-11-24 15:19:10|22465.58|22345.58|22463.18|22343.18|22465.58|22345.58|22463.18|22343.18|9
1637767160000|2021-11-24 15:19:20|22462.82|22342.82|22461.72|22341.72|22464.48|22344.48|22461.72|22341.72|10
1637767170000|2021-11-24 15:19:30|22462.48|22342.48|22461.51|22341.51|22463.08|22343.08|22461.41|22341.41|10
1637767180000|2021-11-24 15:19:40|22461.4|22341.4|22456.47|22336.47|22461.4|22341.4|22456.47|22336.47|9
1637767190000|2021-11-24 15:19:50|22457.21|22337.21|22458.26|22338.26|22458.26|22338.26|22456.48|22336.48|10
1637767200000|2021-11-24 15:20:00|22457.66|22337.66|22455.71|22335.71|22457.66|22337.66|22455.52|22335.52|10
1637767210000|2021-11-24 15:20:10|22456.21|22336.21|22452.58|22332.58|22456.21|22336.21|22452.58|22332.58|9
1637767220000|2021-11-24 15:20:20|22452.2|22332.2|22449.74|22329.74|22452.2|22332.2|22449.36|22329.36|10
1637767230000|2021-11-24 15:20:30|22447.79|22327.79|22440.17|22320.17|22447.79|22327.79|22440.17|22320.17|10
1637767240000|2021-11-24 15:20:40|22441.43|22321.43|22436.88|22316.88|22441.43|22321.43|22436.88|22316.88|10
1637767250000|2021-11-24 15:20:50|22438.02|22318.02|22437.96|22317.96|22438.3|22318.3|22436.94|22316.94|10
1637767260000|2021-11-24 15:21:00|22438.25|22318.25|22437.98|22317.98|22439.69|22319.69|22437.29|22317.29|10
1637767270000|2021-11-24 15:21:10|22438.59|22318.59|22439.09|22319.09|22440.82|22320.82|22438.24|22318.24|10
1637767280000|2021-11-24 15:21:20|22439.63|22319.63|22439.68|22319.68|22440.2|22320.2|22438.49|22318.49|9
1637767290000|2021-11-24 15:21:30|22439.49|22319.49|22442.4|22322.4|22442.53|22322.53|22438.87|22318.87|10
1637767300000|2021-11-24 15:21:40|22442.85|22322.85|22449.18|22329.18|22449.18|22329.18|22442.74|22322.74|9
1637767310000|2021-11-24 15:21:50|22450.4|22330.4|22463.28|22343.28|22463.28|22343.28|22450.4|22330.4|10
1637767320000|2021-11-24 15:22:00|22463.83|22343.83|22472.13|22352.13|22472.91|22352.91|22463.83|22343.83|10
1637767330000|2021-11-24 15:22:10|22471.73|22351.73|22470.06|22350.06|22472.35|22352.35|22470.06|22350.06|10
1637767340000|2021-11-24 15:22:20|22470.07|22350.07|22463.11|22343.11|22470.07|22350.07|22463.11|22343.11|10
1637767350000|2021-11-24 15:22:30|22461.43|22341.43|22453.68|22333.68|22461.43|22341.43|22453.68|22333.68|10
1637767360000|2021-11-24 15:22:40|22452.12|22332.12|22454.36|22334.36|22455.6|22335.6|22451.99|22331.99|10
1637767370000|2021-11-24 15:22:50|22453.75|22333.75|22454.32|22334.32|22455.13|22335.13|22453.75|22333.75|10
1637767380000|2021-11-24 15:23:00|22453.47|22333.47|22451.88|22331.88|22453.52|22333.52|22451.88|22331.88|10
1637767390000|2021-11-24 15:23:10|22451.72|22331.72|22454.18|22334.18|22454.35|22334.35|22451.72|22331.72|10
1637767400000|2021-11-24 15:23:20|22456.37|22336.37|22459.87|22339.87|22459.87|22339.87|22455.39|22335.39|10
1637767410000|2021-11-24 15:23:30|22459.03|22339.03|22455.52|22335.52|22459.03|22339.03|22455.4|22335.4|9
1637767420000|2021-11-24 15:23:40|22454.56|22334.56|22451.31|22331.31|22454.77|22334.77|22451.17|22331.17|10
1637767430000|2021-11-24 15:23:50|22451.32|22331.32|22449.6|22329.6|22451.32|22331.32|22449.6|22329.6|10
1637767440000|2021-11-24 15:24:00|22448.61|22328.61|22441.73|22321.73|22448.61|22328.61|22441.73|22321.73|10
1637767450000|2021-11-24 15:24:10|22442.44|22322.44|22441.44|22321.44|22442.95|22322.95|22441.08|22321.08|10
1637767460000|2021-11-24 15:24:20|22440.89|22320.89|22440.04|22320.04|22441.91|22321.91|22440.04|22320.04|10
1637767470000|2021-11-24 15:24:30|22437.84|22317.84|22431.6|22311.6|22437.84|22317.84|22431.34|22311.34|10
1637767480000|2021-11-24 15:24:40|22431.68|22311.68|22426.9|22306.9|22431.68|22311.68|22426.89|22306.89|10
1637767490000|2021-11-24 15:24:50|22426.37|22306.37|22422.46|22302.46|22426.44|22306.44|22422.46|22302.46|10
1637767500000|2021-11-24 15:25:00|22422.92|22302.92|22427.51|22307.51|22427.51|22307.51|22422.32|22302.32|10
1637767510000|2021-11-24 15:25:10|22431.35|22311.35|22448.3|22328.3|22448.3|22328.3|22431.35|22311.35|10
1637767520000|2021-11-24 15:25:20|22450.45|22330.45|22452.28|22332.28|22452.28|22332.28|22449.33|22329.33|10
1637767530000|2021-11-24 15:25:30|22452.05|22332.05|22458.05|22338.05|22458.05|22338.05|22452.05|22332.05|9
1637767540000|2021-11-24 15:25:40|22457.73|22337.73|22461.19|22341.19|22461.19|22341.19|22457.73|22337.73|10
1637767550000|2021-11-24 15:25:50|22460.64|22340.64|22464.42|22344.42|22465.16|22345.16|22460.64|22340.64|10
1637767560000|2021-11-24 15:26:00|22464.46|22344.46|22471.72|22351.72|22471.72|22351.72|22464.46|22344.46|10
1637767570000|2021-11-24 15:26:10|22472.37|22352.37|22474.67|22354.67|22474.67|22354.67|22470.95|22350.95|10
1637767580000|2021-11-24 15:26:20|22481.17|22361.17|22484.18|22364.18|22484.18|22364.18|22481.17|22361.17|10
1637767590000|2021-11-24 15:26:30|22484.22|22364.22|22487.93|22367.93|22487.93|22367.93|22484.22|22364.22|10
1637767600000|2021-11-24 15:26:40|22487.76|22367.76|22486.99|22366.99|22489.11|22369.11|22486.99|22366.99|10
1637767610000|2021-11-24 15:26:50|22486.97|22366.97|22492.11|22372.11|22494.46|22374.46|22486.97|22366.97|8
1637767620000|2021-11-24 15:27:00|22491.88|22371.88|22489.16|22369.16|22491.88|22371.88|22489.16|22369.16|10
1637767630000|2021-11-24 15:27:10|22488.77|22368.77|22486.47|22366.47|22488.77|22368.77|22485.42|22365.42|8
1637767640000|2021-11-24 15:27:20|22487.02|22367.02|22489.79|22369.79|22490.59|22370.59|22487.02|22367.02|10
1637767650000|2021-11-24 15:27:30|22491.46|22371.46|22492.01|22372.01|22492.24|22372.24|22491.08|22371.08|9
1637767660000|2021-11-24 15:27:40|22492.77|22372.77|22494.31|22374.31|22495.42|22375.42|22492.77|22372.77|10
1637767670000|2021-11-24 15:27:50|22494.43|22374.43|22494.3|22374.3|22495.79|22375.79|22494|22374|10
1637767680000|2021-11-24 15:28:00|22494.08|22374.08|22494.16|22374.16|22494.81|22374.81|22493.46|22373.46|10
1637767690000|2021-11-24 15:28:10|22493.51|22373.51|22494.35|22374.35|22494.73|22374.73|22492.83|22372.83|10
1637767700000|2021-11-24 15:28:20|22494.54|22374.54|22497.04|22377.04|22497.19|22377.19|22494.47|22374.47|10
1637767710000|2021-11-24 15:28:30|22497.25|22377.25|22500.38|22380.38|22500.38|22380.38|22497.01|22377.01|10
1637767720000|2021-11-24 15:28:40|22501.29|22381.29|22501.76|22381.76|22502.07|22382.07|22501.29|22381.29|10
1637767730000|2021-11-24 15:28:50|22502.05|22382.05|22503.96|22383.96|22503.96|22383.96|22501.19|22381.19|10
1637767740000|2021-11-24 15:29:00|22504.36|22384.36|22507.75|22387.75|22507.75|22387.75|22504.35|22384.35|9
1637767750000|2021-11-24 15:29:10|22508.08|22388.08|22506.26|22386.26|22509.73|22389.73|22506.26|22386.26|10
1637767760000|2021-11-24 15:29:20|22505.93|22385.93|22502.61|22382.61|22507.17|22387.17|22502.61|22382.61|10
1637767770000|2021-11-24 15:29:30|22502.49|22382.49|22497.77|22377.77|22502.89|22382.89|22497.77|22377.77|10
1637767780000|2021-11-24 15:29:40|22497.78|22377.78|22492.54|22372.54|22498.11|22378.11|22492.54|22372.54|10
1637767790000|2021-11-24 15:29:50|22491.17|22371.17|22484.31|22364.31|22491.17|22371.17|22484.31|22364.31|9
1637767800000|2021-11-24 15:30:00|22483.89|22363.89|22485.54|22365.54|22486.16|22366.16|22483.89|22363.89|10
1637767810000|2021-11-24 15:30:10|22485.17|22365.17|22491.96|22371.96|22491.96|22371.96|22485.17|22365.17|10
1637767820000|2021-11-24 15:30:20|22492.73|22372.73|22499.13|22379.13|22499.13|22379.13|22492.73|22372.73|10
1637767830000|2021-11-24 15:30:30|22498.43|22378.43|22499.8|22379.8|22500.64|22380.64|22498.43|22378.43|10
1637767840000|2021-11-24 15:30:40|22499.57|22379.57|22500.8|22380.8|22500.8|22380.8|22499.35|22379.35|10
1637767850000|2021-11-24 15:30:50|22500.07|22380.07|22499.97|22379.97|22500.34|22380.34|22498.65|22378.65|10
1637767860000|2021-11-24 15:31:00|22500.56|22380.56|22500.31|22380.31|22501.36|22381.36|22499.39|22379.39|10
1637767870000|2021-11-24 15:31:10|22500.27|22380.27|22500.8|22380.8|22501.22|22381.22|22499.93|22379.93|10
1637767880000|2021-11-24 15:31:20|22501.23|22381.23|22503.13|22383.13|22503.29|22383.29|22501.23|22381.23|10
1637767890000|2021-11-24 15:31:30|22502.84|22382.84|22505.92|22385.92|22505.92|22385.92|22502.71|22382.71|9
1637767900000|2021-11-24 15:31:40|22506.52|22386.52|22505.06|22385.06|22507.25|22387.25|22505.06|22385.06|9
1637767910000|2021-11-24 15:31:50|22505.87|22385.87|22509.62|22389.62|22509.62|22389.62|22505.87|22385.87|10
1637767920000|2021-11-24 15:32:00|22509.44|22389.44|22506.87|22386.87|22509.73|22389.73|22506.87|22386.87|10
1637767930000|2021-11-24 15:32:10|22506.36|22386.36|22504.54|22384.54|22506.36|22386.36|22504.09|22384.09|10
1637767940000|2021-11-24 15:32:20|22505.38|22385.38|22504.73|22384.73|22505.99|22385.99|22504.73|22384.73|9
1637767950000|2021-11-24 15:32:30|22504.06|22384.06|22503.92|22383.92|22504.42|22384.42|22503.39|22383.39|8
1637767960000|2021-11-24 15:32:40|22503.3|22383.3|22505.1|22385.1|22505.16|22385.16|22503.3|22383.3|10
1637767970000|2021-11-24 15:32:50|22504.99|22384.99|22512.44|22392.44|22512.44|22392.44|22504.99|22384.99|10
1637767980000|2021-11-24 15:33:00|22511.83|22391.83|22519.64|22399.64|22519.64|22399.64|22511.83|22391.83|10
1637767990000|2021-11-24 15:33:10|22520.91|22400.91|22524.45|22404.45|22525.2|22405.2|22520.36|22400.36|10
1637768000000|2021-11-24 15:33:20|22524.93|22404.93|22528.57|22408.57|22528.57|22408.57|22524.93|22404.93|9
1637768010000|2021-11-24 15:33:30|22528.34|22408.34|22533.01|22413.01|22533.01|22413.01|22527.92|22407.92|9
1637768020000|2021-11-24 15:33:40|22533.3|22413.3|22536.67|22416.67|22537.25|22417.25|22533.3|22413.3|10
1637768030000|2021-11-24 15:33:50|22537.61|22417.61|22536.52|22416.52|22537.96|22417.96|22536.52|22416.52|10
1637768040000|2021-11-24 15:34:00|22536.35|22416.35|22531.51|22411.51|22536.67|22416.67|22531.51|22411.51|10
1637768050000|2021-11-24 15:34:10|22531.52|22411.52|22529.71|22409.71|22531.66|22411.66|22529.71|22409.71|10
1637768060000|2021-11-24 15:34:20|22530.33|22410.33|22532.83|22412.83|22532.83|22412.83|22529.49|22409.49|10
1637768070000|2021-11-24 15:34:30|22533.51|22413.51|22535.25|22415.25|22535.88|22415.88|22533.26|22413.26|10
1637768080000|2021-11-24 15:34:40|22536.02|22416.02|22538.61|22418.61|22538.61|22418.61|22536.02|22416.02|10
1637768090000|2021-11-24 15:34:50|22538.43|22418.43|22539.31|22419.31|22539.44|22419.44|22538.4|22418.4|10
1637768100000|2021-11-24 15:35:00|22539.24|22419.24|22540.15|22420.15|22541.75|22421.75|22539.24|22419.24|10
1637768110000|2021-11-24 15:35:10|22540.9|22420.9|22542.47|22422.47|22542.62|22422.62|22540.83|22420.83|10
1637768120000|2021-11-24 15:35:20|22542.37|22422.37|22542.22|22422.22|22542.78|22422.78|22541.14|22421.14|10
1637768130000|2021-11-24 15:35:30|22542.1|22422.1|22547.51|22427.51|22547.51|22427.51|22542.09|22422.09|10
1637768140000|2021-11-24 15:35:40|22547.75|22427.75|22553.89|22433.89|22553.89|22433.89|22547.75|22427.75|10
1637768150000|2021-11-24 15:35:50|22552.51|22432.51|22555.18|22435.18|22555.18|22435.18|22551.97|22431.97|9
1637768160000|2021-11-24 15:36:00|22555.22|22435.22|22553.8|22433.8|22555.26|22435.26|22553.8|22433.8|9
1637768170000|2021-11-24 15:36:10|22553.94|22433.94|22558.36|22438.36|22558.36|22438.36|22552.92|22432.92|10
1637768180000|2021-11-24 15:36:20|22559.4|22439.4|22562.49|22442.49|22562.49|22442.49|22559.02|22439.02|10
1637768190000|2021-11-24 15:36:30|22563.14|22443.14|22565.08|22445.08|22565.81|22445.81|22563.14|22443.14|10
1637768200000|2021-11-24 15:36:40|22564.19|22444.19|22569.41|22449.41|22569.41|22449.41|22562.62|22442.62|10
1637768210000|2021-11-24 15:36:50|22570.04|22450.04|22569.91|22449.91|22571.03|22451.03|22568.89|22448.89|10
1637768220000|2021-11-24 15:37:00|22569.64|22449.64|22575.98|22455.98|22575.98|22455.98|22569.64|22449.64|10
1637768230000|2021-11-24 15:37:10|22575.45|22455.45|22576.38|22456.38|22576.38|22456.38|22574.52|22454.52|10
1637768240000|2021-11-24 15:37:20|22574.23|22454.23|22580.5|22460.5|22583.22|22463.22|22574.23|22454.23|10
1637768250000|2021-11-24 15:37:30|22579.97|22459.97|22581.49|22461.49|22582.35|22462.35|22579.88|22459.88|10
1637768260000|2021-11-24 15:37:40|22579.59|22459.59|22589.72|22469.72|22589.72|22469.72|22579.59|22459.59|10
1637768270000|2021-11-24 15:37:50|22589.97|22469.97|22593.42|22473.42|22594.35|22474.35|22589.97|22469.97|10
1637768280000|2021-11-24 15:38:00|22595.33|22475.33|22599.67|22479.67|22599.67|22479.67|22595.33|22475.33|10
1637768290000|2021-11-24 15:38:10|22602.51|22482.51|22602.99|22482.99|22605.2|22485.2|22602.51|22482.51|10
1637768300000|2021-11-24 15:38:20|22603.68|22483.68|22604.18|22484.18|22604.98|22484.98|22603.63|22483.63|10
1637768310000|2021-11-24 15:38:30|22604|22484|22609.77|22489.77|22609.77|22489.77|22604|22484|10
1637768320000|2021-11-24 15:38:40|22610.82|22490.82|22619.95|22499.95|22619.95|22499.95|22610.82|22490.82|10
1637768330000|2021-11-24 15:38:50|22621.08|22501.08|22637.8|22517.8|22637.8|22517.8|22620.4|22500.4|10
1637768340000|2021-11-24 15:39:00|22642.77|22522.77|22652.02|22532.02|22654.48|22534.48|22642.77|22522.77|10
1637768350000|2021-11-24 15:39:10|22650.7|22530.7|22645.7|22525.7|22650.7|22530.7|22645.7|22525.7|10
1637768360000|2021-11-24 15:39:20|22646.2|22526.2|22651.78|22531.78|22652.12|22532.12|22646.2|22526.2|10
1637768370000|2021-11-24 15:39:30|22655.56|22535.56|22656.98|22536.98|22658.99|22538.99|22655.56|22535.56|10
1637768380000|2021-11-24 15:39:40|22658.17|22538.17|22661.64|22541.64|22661.95|22541.95|22658.17|22538.17|10
1637768390000|2021-11-24 15:39:50|22662.78|22542.78|22668.1|22548.1|22670.33|22550.33|22662.78|22542.78|10
1637768400000|2021-11-24 15:40:00|22669.2|22549.2|22672.45|22552.45|22674.26|22554.26|22669.2|22549.2|10
1637768410000|2021-11-24 15:40:10|22672.38|22552.38|22671.49|22551.49|22674.17|22554.17|22671.21|22551.21|10
1637768420000|2021-11-24 15:40:20|22670.02|22550.02|22663.21|22543.21|22670.02|22550.02|22663.04|22543.04|10
1637768430000|2021-11-24 15:40:30|22663.01|22543.01|22657.2|22537.2|22664.06|22544.06|22657.2|22537.2|10
1637768440000|2021-11-24 15:40:40|22656.63|22536.63|22660.41|22540.41|22660.41|22540.41|22656.63|22536.63|10
1637768450000|2021-11-24 15:40:50|22660.77|22540.77|22672.42|22552.42|22672.42|22552.42|22660.77|22540.77|10
1637768460000|2021-11-24 15:41:00|22672.8|22552.8|22676.01|22556.01|22677.04|22557.04|22672.8|22552.8|10
1637768470000|2021-11-24 15:41:10|22677.48|22557.48|22670.46|22550.46|22678.13|22558.13|22670.46|22550.46|9
1637768480000|2021-11-24 15:41:20|22669.15|22549.15|22664.66|22544.66|22669.83|22549.83|22664.66|22544.66|10
1637768490000|2021-11-24 15:41:30|22664.99|22544.99|22658.23|22538.23|22664.99|22544.99|22658.23|22538.23|10
1637768500000|2021-11-24 15:41:40|22657.67|22537.67|22646.57|22526.57|22657.67|22537.67|22646.57|22526.57|10
1637768510000|2021-11-24 15:41:50|22643.97|22523.97|22640.81|22520.81|22644.22|22524.22|22640.63|22520.63|10
1637768520000|2021-11-24 15:42:00|22640.16|22520.16|22642.1|22522.1|22642.1|22522.1|22639.79|22519.79|10
1637768530000|2021-11-24 15:42:10|22641.85|22521.85|22646.2|22526.2|22646.2|22526.2|22641.85|22521.85|10
1637768540000|2021-11-24 15:42:20|22647.14|22527.14|22652.65|22532.65|22652.65|22532.65|22645.32|22525.32|10
1637768550000|2021-11-24 15:42:30|22653.21|22533.21|22660.11|22540.11|22660.11|22540.11|22653.21|22533.21|10
1637768560000|2021-11-24 15:42:40|22660.34|22540.34|22670.2|22550.2|22670.2|22550.2|22660.34|22540.34|10
1637768570000|2021-11-24 15:42:50|22670.15|22550.15|22675.38|22555.38|22675.38|22555.38|22670.15|22550.15|10
1637768580000|2021-11-24 15:43:00|22675.29|22555.29|22678.77|22558.77|22679.34|22559.34|22675.29|22555.29|10
1637768590000|2021-11-24 15:43:10|22679.12|22559.12|22675.01|22555.01|22679.5|22559.5|22675.01|22555.01|10
1637768600000|2021-11-24 15:43:20|22675.43|22555.43|22677.16|22557.16|22677.16|22557.16|22675.22|22555.22|10
1637768610000|2021-11-24 15:43:30|22677.75|22557.75|22668.89|22548.89|22677.75|22557.75|22668.89|22548.89|10
1637768620000|2021-11-24 15:43:40|22666.32|22546.32|22660.37|22540.37|22666.32|22546.32|22660.37|22540.37|10
1637768630000|2021-11-24 15:43:50|22658.53|22538.53|22657.8|22537.8|22658.53|22538.53|22656.65|22536.65|10
1637768640000|2021-11-24 15:44:00|22658.56|22538.56|22660.42|22540.42|22662.74|22542.74|22657.73|22537.73|10
1637768650000|2021-11-24 15:44:10|22660.18|22540.18|22661.28|22541.28|22662.78|22542.78|22660.18|22540.18|10
1637768660000|2021-11-24 15:44:20|22661.14|22541.14|22665.86|22545.86|22665.86|22545.86|22660.65|22540.65|9
1637768670000|2021-11-24 15:44:30|22665.72|22545.72|22664.04|22544.04|22666.23|22546.23|22663.25|22543.25|10
1637768680000|2021-11-24 15:44:40|22664.13|22544.13|22661.21|22541.21|22664.13|22544.13|22659.88|22539.88|10
1637768690000|2021-11-24 15:44:50|22660.34|22540.34|22660.51|22540.51|22661.54|22541.54|22659.57|22539.57|10
1637768700000|2021-11-24 15:45:00|22660.4|22540.4|22654.25|22534.25|22661.08|22541.08|22654.25|22534.25|9
1637768710000|2021-11-24 15:45:10|22654.85|22534.85|22654.67|22534.67|22655.47|22535.47|22653.9|22533.9|10
1637768720000|2021-11-24 15:45:20|22654.71|22534.71|22654.91|22534.91|22656.73|22536.73|22654.69|22534.69|9
1637768730000|2021-11-24 15:45:30|22654.44|22534.44|22655.89|22535.89|22655.89|22535.89|22653.73|22533.73|10
1637768740000|2021-11-24 15:45:40|22657.64|22537.64|22661.65|22541.65|22661.76|22541.76|22657.35|22537.35|10
1637768750000|2021-11-24 15:45:50|22662.29|22542.29|22678.58|22558.58|22678.58|22558.58|22661.2|22541.2|10
1637768760000|2021-11-24 15:46:00|22679.21|22559.21|22692.97|22572.97|22693.87|22573.87|22679.21|22559.21|10
1637768770000|2021-11-24 15:46:10|22692.36|22572.36|22687.29|22567.29|22692.36|22572.36|22686.83|22566.83|10
1637768780000|2021-11-24 15:46:20|22687.24|22567.24|22684.72|22564.72|22687.24|22567.24|22684.72|22564.72|9
1637768790000|2021-11-24 15:46:30|22684.33|22564.33|22684.88|22564.88|22684.88|22564.88|22682.83|22562.83|10
1637768800000|2021-11-24 15:46:40|22685.36|22565.36|22687.28|22567.28|22688.81|22568.81|22684.98|22564.98|10
1637768810000|2021-11-24 15:46:50|22686|22566|22689.08|22569.08|22689.64|22569.64|22686|22566|10
1637768820000|2021-11-24 15:47:00|22688.79|22568.79|22695.4|22575.4|22695.58|22575.58|22688.79|22568.79|10
1637768830000|2021-11-24 15:47:10|22695.41|22575.41|22694.47|22574.47|22696.1|22576.1|22694.27|22574.27|10
1637768840000|2021-11-24 15:47:20|22694.64|22574.64|22691.89|22571.89|22694.64|22574.64|22691.89|22571.89|10
1637768850000|2021-11-24 15:47:30|22692.37|22572.37|22695.2|22575.2|22695.2|22575.2|22692.37|22572.37|10
1637768860000|2021-11-24 15:47:40|22695.45|22575.45|22694.64|22574.64|22695.45|22575.45|22694.63|22574.63|10
1637768870000|2021-11-24 15:47:50|22694|22574|22692.56|22572.56|22695.03|22575.03|22692.56|22572.56|10
1637768880000|2021-11-24 15:48:00|22691.8|22571.8|22686.64|22566.64|22691.8|22571.8|22686.64|22566.64|10
1637768890000|2021-11-24 15:48:10|22685.99|22565.99|22685.21|22565.21|22686.27|22566.27|22684.54|22564.54|10
1637768900000|2021-11-24 15:48:20|22685.61|22565.61|22689.02|22569.02|22689.02|22569.02|22685.61|22565.61|10
1637768910000|2021-11-24 15:48:30|22689.27|22569.27|22694.33|22574.33|22694.33|22574.33|22689.27|22569.27|10
1637768920000|2021-11-24 15:48:40|22694.88|22574.88|22697.22|22577.22|22697.22|22577.22|22694.88|22574.88|10
1637768930000|2021-11-24 15:48:50|22698.08|22578.08|22699.52|22579.52|22699.52|22579.52|22696.81|22576.81|10
1637768940000|2021-11-24 15:49:00|22698.72|22578.72|22698.24|22578.24|22699.02|22579.02|22698.14|22578.14|10
1637768950000|2021-11-24 15:49:10|22697.93|22577.93|22696.62|22576.62|22697.93|22577.93|22696.46|22576.46|10
1637768960000|2021-11-24 15:49:20|22695.48|22575.48|22698.66|22578.66|22698.66|22578.66|22694.85|22574.85|10
1637768970000|2021-11-24 15:49:30|22698.74|22578.74|22697.95|22577.95|22698.74|22578.74|22696|22576|10
1637768980000|2021-11-24 15:49:40|22699.35|22579.35|22704.61|22584.61|22704.61|22584.61|22699.35|22579.35|10
1637768990000|2021-11-24 15:49:50|22704.42|22584.42|22709.51|22589.51|22709.51|22589.51|22704.42|22584.42|10
1637769000000|2021-11-24 15:50:00|22710.36|22590.36|22712.68|22592.68|22712.9|22592.9|22710.36|22590.36|10
1637769010000|2021-11-24 15:50:10|22714|22594|22715.91|22595.91|22718.06|22598.06|22714|22594|10
1637769020000|2021-11-24 15:50:20|22715.88|22595.88|22723.61|22603.61|22723.61|22603.61|22715.88|22595.88|10
1637769030000|2021-11-24 15:50:30|22724.33|22604.33|22741.81|22621.81|22741.81|22621.81|22724.33|22604.33|10
1637769040000|2021-11-24 15:50:40|22742.06|22622.06|22751.45|22631.45|22751.45|22631.45|22742.06|22622.06|10
1637769050000|2021-11-24 15:50:50|22751.4|22631.4|22771.02|22651.02|22771.02|22651.02|22751.4|22631.4|10
1637769060000|2021-11-24 15:51:00|22770.09|22650.09|22785.81|22665.81|22785.81|22665.81|22770.09|22650.09|10
1637769070000|2021-11-24 15:51:10|22787.94|22667.94|22804.9|22684.9|22804.9|22684.9|22787.94|22667.94|10
1637769080000|2021-11-24 15:51:20|22808.29|22688.29|22802.86|22682.86|22810.78|22690.78|22802.86|22682.86|10
1637769090000|2021-11-24 15:51:30|22799.58|22679.58|22784.09|22664.09|22799.58|22679.58|22784.09|22664.09|10
1637769100000|2021-11-24 15:51:40|22780.72|22660.72|22786.21|22666.21|22786.35|22666.35|22778.44|22658.44|10
1637769110000|2021-11-24 15:51:50|22786.91|22666.91|22792.57|22672.57|22792.57|22672.57|22786.91|22666.91|10
1637769120000|2021-11-24 15:52:00|22792.98|22672.98|22781.71|22661.71|22792.98|22672.98|22781.71|22661.71|9
1637769130000|2021-11-24 15:52:10|22779.21|22659.21|22770.62|22650.62|22781.48|22661.48|22770.62|22650.62|10
1637769140000|2021-11-24 15:52:20|22767.53|22647.53|22760.73|22640.73|22767.53|22647.53|22757.37|22637.37|10
1637769150000|2021-11-24 15:52:30|22760.28|22640.28|22766.35|22646.35|22766.35|22646.35|22760.28|22640.28|10
1637769160000|2021-11-24 15:52:40|22767.63|22647.63|22767.25|22647.25|22768.72|22648.72|22767.1|22647.1|10
1637769170000|2021-11-24 15:52:50|22766.96|22646.96|22763.56|22643.56|22766.96|22646.96|22763.56|22643.56|10
1637769180000|2021-11-24 15:53:00|22763.32|22643.32|22766.48|22646.48|22767.23|22647.23|22762.06|22642.06|10
1637769190000|2021-11-24 15:53:10|22766.47|22646.47|22767.32|22647.32|22767.44|22647.44|22766.32|22646.32|10
1637769200000|2021-11-24 15:53:20|22766.72|22646.72|22765.21|22645.21|22767.3|22647.3|22765.21|22645.21|10
1637769210000|2021-11-24 15:53:30|22765.56|22645.56|22767.39|22647.39|22767.85|22647.85|22765.56|22645.56|10
1637769220000|2021-11-24 15:53:40|22766.59|22646.59|22767.81|22647.81|22768.23|22648.23|22766.59|22646.59|10
1637769230000|2021-11-24 15:53:50|22767.42|22647.42|22767.69|22647.69|22768.14|22648.14|22766.19|22646.19|10
1637769240000|2021-11-24 15:54:00|22767.3|22647.3|22768.78|22648.78|22769.65|22649.65|22767.17|22647.17|10
1637769250000|2021-11-24 15:54:10|22769.24|22649.24|22775.83|22655.83|22775.83|22655.83|22769.24|22649.24|10
1637769260000|2021-11-24 15:54:20|22776.58|22656.58|22782.57|22662.57|22783.24|22663.24|22776.58|22656.58|10
1637769270000|2021-11-24 15:54:30|22782.47|22662.47|22781.56|22661.56|22784.33|22664.33|22781.56|22661.56|10
1637769280000|2021-11-24 15:54:40|22780.4|22660.4|22784.9|22664.9|22784.9|22664.9|22779.77|22659.77|9
1637769290000|2021-11-24 15:54:50|22784|22664|22788.97|22668.97|22788.97|22668.97|22784|22664|10
1637769300000|2021-11-24 15:55:00|22788.96|22668.96|22796.47|22676.47|22796.47|22676.47|22788.83|22668.83|10
1637769310000|2021-11-24 15:55:10|22796.95|22676.95|22793.67|22673.67|22800.48|22680.48|22793.67|22673.67|10
1637769320000|2021-11-24 15:55:20|22793.3|22673.3|22784.82|22664.82|22793.3|22673.3|22784.82|22664.82|10
1637769330000|2021-11-24 15:55:30|22783.58|22663.58|22785.52|22665.52|22785.67|22665.67|22782.56|22662.56|10
1637769340000|2021-11-24 15:55:40|22788.18|22668.18|22785.47|22665.47|22790.22|22670.22|22785.47|22665.47|10
1637769350000|2021-11-24 15:55:50|22783.33|22663.33|22774.5|22654.5|22783.33|22663.33|22774.5|22654.5|10
1637769360000|2021-11-24 15:56:00|22772.74|22652.74|22771.27|22651.27|22772.79|22652.79|22770.96|22650.96|10
1637769370000|2021-11-24 15:56:10|22772.45|22652.45|22772.19|22652.19|22772.79|22652.79|22770.75|22650.75|10
1637769380000|2021-11-24 15:56:20|22772.15|22652.15|22769.1|22649.1|22772.22|22652.22|22769.1|22649.1|9
1637769390000|2021-11-24 15:56:30|22769.3|22649.3|22764.09|22644.09|22770.26|22650.26|22764.09|22644.09|9
1637769400000|2021-11-24 15:56:40|22763.87|22643.87|22756.87|22636.87|22763.87|22643.87|22756.87|22636.87|10
1637769410000|2021-11-24 15:56:50|22757.1|22637.1|22748.89|22628.89|22757.1|22637.1|22748.89|22628.89|10
1637769420000|2021-11-24 15:57:00|22748.29|22628.29|22742.37|22622.37|22748.7|22628.7|22742.37|22622.37|10
1637769430000|2021-11-24 15:57:10|22744.67|22624.67|22741.3|22621.3|22744.67|22624.67|22741.3|22621.3|10
1637769440000|2021-11-24 15:57:20|22740.84|22620.84|22741.99|22621.99|22741.99|22621.99|22740.53|22620.53|10
1637769450000|2021-11-24 15:57:30|22742.48|22622.48|22748.74|22628.74|22748.74|22628.74|22742.24|22622.24|10
1637769460000|2021-11-24 15:57:40|22750.04|22630.04|22757.7|22637.7|22757.7|22637.7|22750.04|22630.04|10
1637769470000|2021-11-24 15:57:50|22758.09|22638.09|22758.96|22638.96|22760.25|22640.25|22757.62|22637.62|10
1637769480000|2021-11-24 15:58:00|22759.4|22639.4|22757.26|22637.26|22762.03|22642.03|22757.26|22637.26|10
1637769490000|2021-11-24 15:58:10|22757.19|22637.19|22750.2|22630.2|22757.19|22637.19|22750.2|22630.2|10
1637769500000|2021-11-24 15:58:20|22748.21|22628.21|22742.92|22622.92|22748.21|22628.21|22741.54|22621.54|10
1637769510000|2021-11-24 15:58:30|22742.63|22622.63|22734.9|22614.9|22742.63|22622.63|22734.01|22614.01|10
1637769520000|2021-11-24 15:58:40|22734.4|22614.4|22724.16|22604.16|22734.4|22614.4|22724.16|22604.16|10
1637769530000|2021-11-24 15:58:50|22723.32|22603.32|22720.83|22600.83|22723.32|22603.32|22720.83|22600.83|10
1637769540000|2021-11-24 15:59:00|22720.23|22600.23|22718.89|22598.89|22720.37|22600.37|22718.1|22598.1|10
1637769550000|2021-11-24 15:59:10|22721.53|22601.53|22725.56|22605.56|22725.56|22605.56|22721.36|22601.36|10
1637769560000|2021-11-24 15:59:20|22726.43|22606.43|22727.61|22607.61|22727.61|22607.61|22726.18|22606.18|10
1637769570000|2021-11-24 15:59:30|22726.79|22606.79|22717.91|22597.91|22727.24|22607.24|22717.62|22597.62|10
1637769580000|2021-11-24 15:59:40|22719.35|22599.35|22721.9|22601.9|22722.96|22602.96|22719.35|22599.35|10
1637769590000|2021-11-24 15:59:50|22721.51|22601.51|22719.35|22599.35|22722.33|22602.33|22719.35|22599.35|10
1637769600000|2021-11-24 16:00:00|22720.75|22600.75|22717.12|22597.12|22720.75|22600.75|22717.12|22597.12|10
1637769610000|2021-11-24 16:00:10|22714.35|22594.35|22705.72|22585.72|22714.39|22594.39|22705.72|22585.72|10
1637769620000|2021-11-24 16:00:20|22704.88|22584.88|22702.55|22582.55|22704.88|22584.88|22701.94|22581.94|10
1637769630000|2021-11-24 16:00:30|22701.01|22581.01|22699.16|22579.16|22702.15|22582.15|22698.86|22578.86|9
1637769640000|2021-11-24 16:00:40|22698.05|22578.05|22711.05|22591.05|22711.05|22591.05|22697.22|22577.22|10
1637769650000|2021-11-24 16:00:50|22714.49|22594.49|22729.36|22609.36|22729.36|22609.36|22714.44|22594.44|10
1637769660000|2021-11-24 16:01:00|22730.76|22610.76|22736.21|22616.21|22737.51|22617.51|22730.41|22610.41|10
1637769670000|2021-11-24 16:01:10|22734.92|22614.92|22733.91|22613.91|22734.92|22614.92|22732.57|22612.57|10
1637769680000|2021-11-24 16:01:20|22733.67|22613.67|22733.23|22613.23|22734.17|22614.17|22732.26|22612.26|10
1637769690000|2021-11-24 16:01:30|22733.2|22613.2|22734.64|22614.64|22735.5|22615.5|22733.2|22613.2|10
1637769700000|2021-11-24 16:01:40|22735.43|22615.43|22733.05|22613.05|22735.68|22615.68|22732.46|22612.46|10
1637769710000|2021-11-24 16:01:50|22731.49|22611.49|22731.73|22611.73|22731.73|22611.73|22729.67|22609.67|10
1637769720000|2021-11-24 16:02:00|22731.44|22611.44|22736.84|22616.84|22736.84|22616.84|22731.44|22611.44|10
1637769730000|2021-11-24 16:02:10|22737.68|22617.68|22741.61|22621.61|22741.61|22621.61|22737.17|22617.17|10
1637769740000|2021-11-24 16:02:20|22740.94|22620.94|22742.11|22622.11|22742.78|22622.78|22739.9|22619.9|10
1637769750000|2021-11-24 16:02:30|22742.28|22622.28|22739.36|22619.36|22742.65|22622.65|22739.36|22619.36|10
1637769760000|2021-11-24 16:02:40|22738.32|22618.32|22707.59|22587.59|22738.32|22618.32|22707.59|22587.59|10
1637769770000|2021-11-24 16:02:50|22698.87|22578.87|22695.83|22575.83|22698.87|22578.87|22691.11|22571.11|10
1637769780000|2021-11-24 16:03:00|22695|22575|22684.12|22564.12|22696.12|22576.12|22684.12|22564.12|10
1637769790000|2021-11-24 16:03:10|22681.72|22561.72|22678.22|22558.22|22683.4|22563.4|22678.22|22558.22|9
1637769800000|2021-11-24 16:03:20|22681.64|22561.64|22690.71|22570.71|22690.71|22570.71|22681.64|22561.64|10
1637769810000|2021-11-24 16:03:30|22691.54|22571.54|22692.45|22572.45|22693|22573|22691.54|22571.54|10
1637769820000|2021-11-24 16:03:40|22692.82|22572.82|22696.4|22576.4|22696.4|22576.4|22691.1|22571.1|10
1637769830000|2021-11-24 16:03:50|22697.3|22577.3|22701.28|22581.28|22701.28|22581.28|22697.3|22577.3|10
1637769840000|2021-11-24 16:04:00|22700.31|22580.31|22699.73|22579.73|22701.88|22581.88|22698.99|22578.99|10
1637769850000|2021-11-24 16:04:10|22699.22|22579.22|22697.5|22577.5|22700.42|22580.42|22697.5|22577.5|10
1637769860000|2021-11-24 16:04:20|22696.97|22576.97|22691.94|22571.94|22696.97|22576.97|22691.94|22571.94|10
1637769870000|2021-11-24 16:04:30|22691.65|22571.65|22687.46|22567.46|22691.65|22571.65|22686.83|22566.83|10
1637769880000|2021-11-24 16:04:40|22687.08|22567.08|22678.85|22558.85|22687.08|22567.08|22678.85|22558.85|10
1637769890000|2021-11-24 16:04:50|22676.66|22556.66|22674.83|22554.83|22676.66|22556.66|22674.18|22554.18|10
1637769900000|2021-11-24 16:05:00|22675.03|22555.03|22672.58|22552.58|22675.03|22555.03|22672.58|22552.58|9
1637769910000|2021-11-24 16:05:10|22673.02|22553.02|22672.76|22552.76|22673.38|22553.38|22672.35|22552.35|10
1637769920000|2021-11-24 16:05:20|22672.58|22552.58|22671.85|22551.85|22672.88|22552.88|22671.04|22551.04|10
1637769930000|2021-11-24 16:05:30|22671.67|22551.67|22671.21|22551.21|22672.95|22552.95|22671.02|22551.02|10
1637769940000|2021-11-24 16:05:40|22670.62|22550.62|22668.51|22548.51|22671.12|22551.12|22667.69|22547.69|10
1637769950000|2021-11-24 16:05:50|22668.27|22548.27|22668.56|22548.56|22668.56|22548.56|22667.69|22547.69|10
1637769960000|2021-11-24 16:06:00|22668.48|22548.48|22667.64|22547.64|22668.54|22548.54|22667.64|22547.64|9
1637769970000|2021-11-24 16:06:10|22667.56|22547.56|22665.74|22545.74|22667.85|22547.85|22665.74|22545.74|10
1637769980000|2021-11-24 16:06:20|22665.67|22545.67|22659.4|22539.4|22665.67|22545.67|22659.4|22539.4|10
1637769990000|2021-11-24 16:06:30|22660.76|22540.76|22653.48|22533.48|22661.34|22541.34|22653.48|22533.48|10
1637770000000|2021-11-24 16:06:40|22653.34|22533.34|22650.06|22530.06|22653.34|22533.34|22649.14|22529.14|10
1637770010000|2021-11-24 16:06:50|22650.71|22530.71|22649.08|22529.08|22650.98|22530.98|22649.08|22529.08|10
1637770020000|2021-11-24 16:07:00|22648.33|22528.33|22641.77|22521.77|22648.33|22528.33|22641.47|22521.47|10
1637770030000|2021-11-24 16:07:10|22641.58|22521.58|22645.18|22525.18|22645.68|22525.68|22641.32|22521.32|10
1637770040000|2021-11-24 16:07:20|22645.73|22525.73|22643.3|22523.3|22645.85|22525.85|22643.14|22523.14|10
1637770050000|2021-11-24 16:07:30|22642.57|22522.57|22639.08|22519.08|22642.57|22522.57|22639.08|22519.08|9
1637770060000|2021-11-24 16:07:40|22639.15|22519.15|22636.6|22516.6|22639.15|22519.15|22636.6|22516.6|9
1637770070000|2021-11-24 16:07:50|22637.2|22517.2|22638.37|22518.37|22638.37|22518.37|22637.2|22517.2|10
1637770080000|2021-11-24 16:08:00|22638|22518|22638.28|22518.28|22638.63|22518.63|22638|22518|10
1637770090000|2021-11-24 16:08:10|22637.71|22517.71|22637.78|22517.78|22637.99|22517.99|22637.22|22517.22|9
1637770100000|2021-11-24 16:08:20|22637.6|22517.6|22641.26|22521.26|22641.26|22521.26|22637.6|22517.6|10
1637770110000|2021-11-24 16:08:30|22641.94|22521.94|22645.78|22525.78|22645.78|22525.78|22641.94|22521.94|10
1637770120000|2021-11-24 16:08:40|22645.91|22525.91|22648.66|22528.66|22648.66|22528.66|22645.69|22525.69|10
1637770130000|2021-11-24 16:08:50|22648.83|22528.83|22654.36|22534.36|22654.36|22534.36|22648.83|22528.83|10
1637770140000|2021-11-24 16:09:00|22655.36|22535.36|22659.88|22539.88|22659.88|22539.88|22655.36|22535.36|10
1637770150000|2021-11-24 16:09:10|22659.76|22539.76|22661.24|22541.24|22661.75|22541.75|22659.76|22539.76|10
1637770160000|2021-11-24 16:09:20|22661.12|22541.12|22658.29|22538.29|22661.12|22541.12|22657.98|22537.98|10
1637770170000|2021-11-24 16:09:30|22657.87|22537.87|22658.86|22538.86|22658.88|22538.88|22657.04|22537.04|10
1637770180000|2021-11-24 16:09:40|22658.89|22538.89|22661.86|22541.86|22662.19|22542.19|22658.89|22538.89|9
1637770190000|2021-11-24 16:09:50|22661.77|22541.77|22658.3|22538.3|22662.39|22542.39|22658.3|22538.3|9
1637770200000|2021-11-24 16:10:00|22657.53|22537.53|22654.61|22534.61|22657.53|22537.53|22654.61|22534.61|8
1637770210000|2021-11-24 16:10:10|22654.07|22534.07|22648.55|22528.55|22654.23|22534.23|22648.55|22528.55|10
1637770220000|2021-11-24 16:10:20|22648.02|22528.02|22648.15|22528.15|22649.51|22529.51|22647.68|22527.68|10
1637770230000|2021-11-24 16:10:30|22648.8|22528.8|22654.34|22534.34|22654.34|22534.34|22648.8|22528.8|10
1637770240000|2021-11-24 16:10:40|22655.52|22535.52|22658.85|22538.85|22659|22539|22655.21|22535.21|10
1637770250000|2021-11-24 16:10:50|22660.41|22540.41|22666.36|22546.36|22666.36|22546.36|22660.41|22540.41|10
1637770260000|2021-11-24 16:11:00|22666.24|22546.24|22663.45|22543.45|22666.45|22546.45|22662.71|22542.71|10
1637770270000|2021-11-24 16:11:10|22661.05|22541.05|22651.55|22531.55|22661.05|22541.05|22651.55|22531.55|10
1637770280000|2021-11-24 16:11:20|22651.85|22531.85|22642.31|22522.31|22651.85|22531.85|22642.31|22522.31|10
1637770290000|2021-11-24 16:11:30|22640.44|22520.44|22636.08|22516.08|22640.44|22520.44|22636.08|22516.08|10
1637770300000|2021-11-24 16:11:40|22634.59|22514.59|22625.86|22505.86|22634.59|22514.59|22625.86|22505.86|10
1637770310000|2021-11-24 16:11:50|22626.69|22506.69|22625|22505|22626.69|22506.69|22624.32|22504.32|10
1637770320000|2021-11-24 16:12:00|22623.38|22503.38|22634.17|22514.17|22634.17|22514.17|22623.24|22503.24|10
1637770330000|2021-11-24 16:12:10|22635.46|22515.46|22639.78|22519.78|22640.34|22520.34|22634.15|22514.15|10
1637770340000|2021-11-24 16:12:20|22639.97|22519.97|22635.09|22515.09|22639.97|22519.97|22635.09|22515.09|10
1637770350000|2021-11-24 16:12:30|22635.23|22515.23|22633.41|22513.41|22635.23|22515.23|22633.41|22513.41|10
1637770360000|2021-11-24 16:12:40|22633.19|22513.19|22631.53|22511.53|22633.19|22513.19|22630.72|22510.72|10
1637770370000|2021-11-24 16:12:50|22631.8|22511.8|22633.2|22513.2|22633.53|22513.53|22631.03|22511.03|10
1637770380000|2021-11-24 16:13:00|22633.67|22513.67|22635.28|22515.28|22635.28|22515.28|22633.67|22513.67|10
1637770390000|2021-11-24 16:13:10|22634.83|22514.83|22636.12|22516.12|22637.25|22517.25|22634.83|22514.83|10
1637770400000|2021-11-24 16:13:20|22635.66|22515.66|22631.03|22511.03|22635.66|22515.66|22631.03|22511.03|10
1637770410000|2021-11-24 16:13:30|22630.18|22510.18|22629.97|22509.97|22630.89|22510.89|22629.97|22509.97|8
1637770420000|2021-11-24 16:13:40|22629.57|22509.57|22628.18|22508.18|22629.57|22509.57|22626.62|22506.62|10
1637770430000|2021-11-24 16:13:50|22628|22508|22626.91|22506.91|22628.23|22508.23|22625.6|22505.6|10
1637770440000|2021-11-24 16:14:00|22627.24|22507.24|22623.05|22503.05|22627.24|22507.24|22623.05|22503.05|10
1637770450000|2021-11-24 16:14:10|22622.47|22502.47|22619.26|22499.26|22622.47|22502.47|22619.26|22499.26|10
1637770460000|2021-11-24 16:14:20|22619.13|22499.13|22617.18|22497.18|22619.13|22499.13|22616.75|22496.75|10
1637770470000|2021-11-24 16:14:30|22619.02|22499.02|22623.6|22503.6|22623.86|22503.86|22619.02|22499.02|10
1637770480000|2021-11-24 16:14:40|22623.77|22503.77|22624.1|22504.1|22626.22|22506.22|22623.77|22503.77|10
1637770490000|2021-11-24 16:14:50|22623.36|22503.36|22625.01|22505.01|22625.01|22505.01|22622.97|22502.97|10
1637770500000|2021-11-24 16:15:00|22625.41|22505.41|22627.86|22507.86|22627.99|22507.99|22625.41|22505.41|10
1637770510000|2021-11-24 16:15:10|22627.92|22507.92|22628.45|22508.45|22628.5|22508.5|22627.17|22507.17|10
1637770520000|2021-11-24 16:15:20|22629.03|22509.03|22628.8|22508.8|22629.69|22509.69|22628.3|22508.3|10
1637770530000|2021-11-24 16:15:30|22628.49|22508.49|22628.67|22508.67|22629.49|22509.49|22628.26|22508.26|10
1637770540000|2021-11-24 16:15:40|22628.83|22508.83|22630.73|22510.73|22630.73|22510.73|22628.79|22508.79|10
1637770550000|2021-11-24 16:15:50|22631.64|22511.64|22633.19|22513.19|22633.19|22513.19|22631.64|22511.64|10
1637770560000|2021-11-24 16:16:00|22633.08|22513.08|22635.33|22515.33|22635.33|22515.33|22633.08|22513.08|10
1637770570000|2021-11-24 16:16:10|22639.98|22519.98|22650.7|22530.7|22650.7|22530.7|22639.62|22519.62|10
1637770580000|2021-11-24 16:16:20|22653.48|22533.48|22651.3|22531.3|22653.78|22533.78|22651.21|22531.21|9
1637770590000|2021-11-24 16:16:30|22651.22|22531.22|22659.06|22539.06|22659.1|22539.1|22650.4|22530.4|10
1637770600000|2021-11-24 16:16:40|22659.71|22539.71|22658.95|22538.95|22659.71|22539.71|22658.74|22538.74|10
1637770610000|2021-11-24 16:16:50|22658.66|22538.66|22657.39|22537.39|22659.53|22539.53|22657.39|22537.39|10
1637770620000|2021-11-24 16:17:00|22657.85|22537.85|22660.28|22540.28|22660.28|22540.28|22657.73|22537.73|10
1637770630000|2021-11-24 16:17:10|22660.17|22540.17|22664.19|22544.19|22664.19|22544.19|22659.68|22539.68|10
1637770640000|2021-11-24 16:17:20|22664.57|22544.57|22670.01|22550.01|22670.01|22550.01|22664.57|22544.57|10
1637770650000|2021-11-24 16:17:30|22671.16|22551.16|22672.27|22552.27|22673.28|22553.28|22671.16|22551.16|10
1637770660000|2021-11-24 16:17:40|22672.5|22552.5|22672.9|22552.9|22673.71|22553.71|22671.99|22551.99|10
1637770670000|2021-11-24 16:17:50|22673.03|22553.03|22673.64|22553.64|22674.03|22554.03|22672.93|22552.93|10
1637770680000|2021-11-24 16:18:00|22673.88|22553.88|22678.4|22558.4|22678.68|22558.68|22673.88|22553.88|10
1637770690000|2021-11-24 16:18:10|22679.87|22559.87|22678.49|22558.49|22680.13|22560.13|22678.49|22558.49|10
1637770700000|2021-11-24 16:18:20|22678.28|22558.28|22677.48|22557.48|22678.28|22558.28|22676.47|22556.47|10
1637770710000|2021-11-24 16:18:30|22677.4|22557.4|22677.11|22557.11|22677.4|22557.4|22676.42|22556.42|10
1637770720000|2021-11-24 16:18:40|22674.87|22554.87|22673.94|22553.94|22676.26|22556.26|22673.94|22553.94|9
1637770730000|2021-11-24 16:18:50|22674.16|22554.16|22673.09|22553.09|22674.16|22554.16|22672.29|22552.29|10
1637770740000|2021-11-24 16:19:00|22673.18|22553.18|22671.9|22551.9|22673.43|22553.43|22671.9|22551.9|10
1637770750000|2021-11-24 16:19:10|22672.1|22552.1|22671.75|22551.75|22672.44|22552.44|22671.06|22551.06|10
1637770760000|2021-11-24 16:19:20|22672.1|22552.1|22678.03|22558.03|22678.99|22558.99|22672.1|22552.1|10
1637770770000|2021-11-24 16:19:30|22677.99|22557.99|22671.3|22551.3|22677.99|22557.99|22671.3|22551.3|10
1637770780000|2021-11-24 16:19:40|22671.31|22551.31|22669.25|22549.25|22671.31|22551.31|22668.43|22548.43|10
1637770790000|2021-11-24 16:19:50|22668.52|22548.52|22665.96|22545.96|22668.52|22548.52|22665.66|22545.66|10
1637770800000|2021-11-24 16:20:00|22665.56|22545.56|22665.51|22545.51|22666.26|22546.26|22665.35|22545.35|10
1637770810000|2021-11-24 16:20:10|22666.22|22546.22|22668.48|22548.48|22668.48|22548.48|22666.22|22546.22|9
1637770820000|2021-11-24 16:20:20|22668.8|22548.8|22668.59|22548.59|22669.78|22549.78|22668.09|22548.09|8
1637770830000|2021-11-24 16:20:30|22668.81|22548.81|22665.62|22545.62|22669.11|22549.11|22665.62|22545.62|10
1637770840000|2021-11-24 16:20:40|22665.08|22545.08|22664.17|22544.17|22665.23|22545.23|22663.98|22543.98|10
1637770850000|2021-11-24 16:20:50|22664.33|22544.33|22662.52|22542.52|22664.55|22544.55|22661.13|22541.13|9
1637770860000|2021-11-24 16:21:00|22662.17|22542.17|22666.23|22546.23|22666.23|22546.23|22662.17|22542.17|9
1637770870000|2021-11-24 16:21:10|22666.43|22546.43|22671.82|22551.82|22671.82|22551.82|22666.43|22546.43|10
1637770880000|2021-11-24 16:21:20|22672.46|22552.46|22665.3|22545.3|22673.23|22553.23|22665.3|22545.3|10
1637770890000|2021-11-24 16:21:30|22664.02|22544.02|22653.65|22533.65|22664.02|22544.02|22653.65|22533.65|10
1637770900000|2021-11-24 16:21:40|22653.12|22533.12|22645.42|22525.42|22653.45|22533.45|22644.85|22524.85|10
1637770910000|2021-11-24 16:21:50|22645.34|22525.34|22642.24|22522.24|22645.34|22525.34|22642.24|22522.24|10
1637770920000|2021-11-24 16:22:00|22642.16|22522.16|22639.91|22519.91|22642.17|22522.17|22639.91|22519.91|10
1637770930000|2021-11-24 16:22:10|22639.96|22519.96|22639.17|22519.17|22639.96|22519.96|22638.99|22518.99|10
1637770940000|2021-11-24 16:22:20|22639.07|22519.07|22641.5|22521.5|22641.5|22521.5|22638.8|22518.8|10
1637770950000|2021-11-24 16:22:30|22641.67|22521.67|22643.82|22523.82|22643.82|22523.82|22641.67|22521.67|10
1637770960000|2021-11-24 16:22:40|22643.45|22523.45|22644.56|22524.56|22644.6|22524.6|22643.12|22523.12|10
1637770970000|2021-11-24 16:22:50|22645.31|22525.31|22644.2|22524.2|22645.33|22525.33|22643.97|22523.97|10
1637770980000|2021-11-24 16:23:00|22644.54|22524.54|22641.11|22521.11|22644.54|22524.54|22641.08|22521.08|9
1637770990000|2021-11-24 16:23:10|22641.32|22521.32|22638.46|22518.46|22641.32|22521.32|22638.34|22518.34|9
1637771000000|2021-11-24 16:23:20|22638.34|22518.34|22636.07|22516.07|22638.34|22518.34|22635.82|22515.82|10
1637771010000|2021-11-24 16:23:30|22635.89|22515.89|22632.73|22512.73|22636.39|22516.39|22632.44|22512.44|9
1637771020000|2021-11-24 16:23:40|22631.77|22511.77|22628.34|22508.34|22631.9|22511.9|22628.34|22508.34|10
1637771030000|2021-11-24 16:23:50|22628.37|22508.37|22623.84|22503.84|22628.37|22508.37|22623.84|22503.84|9
1637771040000|2021-11-24 16:24:00|22623.66|22503.66|22622.56|22502.56|22623.66|22503.66|22622.34|22502.34|10
1637771050000|2021-11-24 16:24:10|22622.23|22502.23|22625.81|22505.81|22625.81|22505.81|22622.23|22502.23|10
1637771060000|2021-11-24 16:24:20|22626.09|22506.09|22628.4|22508.4|22628.68|22508.68|22626.09|22506.09|10
1637771070000|2021-11-24 16:24:30|22627.69|22507.69|22625.92|22505.92|22628.06|22508.06|22625.7|22505.7|10
1637771080000|2021-11-24 16:24:40|22626.27|22506.27|22626.78|22506.78|22626.98|22506.98|22625.64|22505.64|10
1637771090000|2021-11-24 16:24:50|22626.88|22506.88|22627.34|22507.34|22627.95|22507.95|22626.63|22506.63|10
1637771100000|2021-11-24 16:25:00|22627.37|22507.37|22627.24|22507.24|22629.79|22509.79|22627.24|22507.24|10
1637771110000|2021-11-24 16:25:10|22627.09|22507.09|22627.01|22507.01|22627.45|22507.45|22626.63|22506.63|9
1637771120000|2021-11-24 16:25:20|22627.07|22507.07|22625.24|22505.24|22627.07|22507.07|22625.15|22505.15|10
1637771130000|2021-11-24 16:25:30|22625.19|22505.19|22622.44|22502.44|22625.24|22505.24|22622.4|22502.4|10
1637771140000|2021-11-24 16:25:40|22621.89|22501.89|22621.4|22501.4|22621.95|22501.95|22620.81|22500.81|10
1637771150000|2021-11-24 16:25:50|22621.21|22501.21|22617.48|22497.48|22621.21|22501.21|22617.48|22497.48|10
1637771160000|2021-11-24 16:26:00|22616.74|22496.74|22614.89|22494.89|22616.74|22496.74|22614.89|22494.89|9
1637771170000|2021-11-24 16:26:10|22614.21|22494.21|22614.21|22494.21|22616.03|22496.03|22613.92|22493.92|10
1637771180000|2021-11-24 16:26:20|22614.48|22494.48|22612.22|22492.22|22614.48|22494.48|22611.24|22491.24|10
1637771190000|2021-11-24 16:26:30|22611.35|22491.35|22610.47|22490.47|22611.43|22491.43|22610.47|22490.47|10
1637771200000|2021-11-24 16:26:40|22609.19|22489.19|22608.41|22488.41|22610.12|22490.12|22608.41|22488.41|10
1637771210000|2021-11-24 16:26:50|22607.49|22487.49|22605.64|22485.64|22608.08|22488.08|22605.64|22485.64|9
1637771220000|2021-11-24 16:27:00|22605.96|22485.96|22602.44|22482.44|22605.96|22485.96|22602.44|22482.44|10
1637771230000|2021-11-24 16:27:10|22601.49|22481.49|22595.98|22475.98|22601.49|22481.49|22595.98|22475.98|9
1637771240000|2021-11-24 16:27:20|22595.16|22475.16|22587.16|22467.16|22595.16|22475.16|22587.16|22467.16|10
1637771250000|2021-11-24 16:27:30|22587.04|22467.04|22576.59|22456.59|22587.04|22467.04|22576.59|22456.59|10
1637771260000|2021-11-24 16:27:40|22576.51|22456.51|22568.15|22448.15|22576.51|22456.51|22568.15|22448.15|10
1637771270000|2021-11-24 16:27:50|22566.56|22446.56|22558.86|22438.86|22566.56|22446.56|22558.69|22438.69|10
1637771280000|2021-11-24 16:28:00|22558.49|22438.49|22553.15|22433.15|22558.49|22438.49|22553.07|22433.07|10
1637771290000|2021-11-24 16:28:10|22548.75|22428.75|22543.07|22423.07|22548.75|22428.75|22543.07|22423.07|10
1637771300000|2021-11-24 16:28:20|22542.77|22422.77|22544.5|22424.5|22545.58|22425.58|22542.77|22422.77|10
1637771310000|2021-11-24 16:28:30|22544.51|22424.51|22540.65|22420.65|22544.51|22424.51|22540.19|22420.19|9
1637771320000|2021-11-24 16:28:40|22540.86|22420.86|22536.68|22416.68|22540.86|22420.86|22535.75|22415.75|10
1637771330000|2021-11-24 16:28:50|22536.55|22416.55|22536.15|22416.15|22537.03|22417.03|22536.13|22416.13|10
1637771340000|2021-11-24 16:29:00|22536.23|22416.23|22531.81|22411.81|22536.23|22416.23|22531.81|22411.81|10
1637771350000|2021-11-24 16:29:10|22532.21|22412.21|22534.45|22414.45|22534.45|22414.45|22532.21|22412.21|9
1637771360000|2021-11-24 16:29:20|22532.62|22412.62|22539.23|22419.23|22539.23|22419.23|22532.62|22412.62|10
1637771370000|2021-11-24 16:29:30|22538.62|22418.62|22540.6|22420.6|22541.58|22421.58|22538.62|22418.62|10
1637771380000|2021-11-24 16:29:40|22541.4|22421.4|22544.58|22424.58|22544.91|22424.91|22541.4|22421.4|10
1637771390000|2021-11-24 16:29:50|22545.51|22425.51|22545.03|22425.03|22546.62|22426.62|22544.75|22424.75|10
1637771400000|2021-11-24 16:30:00|22544.65|22424.65|22547.71|22427.71|22547.71|22427.71|22544.65|22424.65|10
1637771410000|2021-11-24 16:30:10|22546.97|22426.97|22549.36|22429.36|22549.46|22429.46|22546.72|22426.72|10
1637771420000|2021-11-24 16:30:20|22549.58|22429.58|22547.53|22427.53|22549.59|22429.59|22547.53|22427.53|10
1637771430000|2021-11-24 16:30:30|22547.5|22427.5|22545.6|22425.6|22547.5|22427.5|22545.3|22425.3|10
1637771440000|2021-11-24 16:30:40|22546|22426|22548.86|22428.86|22548.88|22428.88|22546|22426|10
1637771450000|2021-11-24 16:30:50|22550.2|22430.2|22551.64|22431.64|22551.83|22431.83|22550.2|22430.2|10
1637771460000|2021-11-24 16:31:00|22552.1|22432.1|22555.51|22435.51|22555.51|22435.51|22551.94|22431.94|10
1637771470000|2021-11-24 16:31:10|22555.14|22435.14|22557.99|22437.99|22558.02|22438.02|22555.14|22435.14|10
1637771480000|2021-11-24 16:31:20|22559.37|22439.37|22560.73|22440.73|22560.73|22440.73|22559.37|22439.37|10
1637771490000|2021-11-24 16:31:30|22560.9|22440.9|22563|22443|22563|22443|22560.54|22440.54|10
1637771500000|2021-11-24 16:31:40|22563.16|22443.16|22563.82|22443.82|22564.42|22444.42|22562.23|22442.23|10
1637771510000|2021-11-24 16:31:50|22564.39|22444.39|22568.74|22448.74|22568.74|22448.74|22564.39|22444.39|10
1637771520000|2021-11-24 16:32:00|22568.66|22448.66|22570.24|22450.24|22570.24|22450.24|22568.66|22448.66|9
1637771530000|2021-11-24 16:32:10|22570.48|22450.48|22573.37|22453.37|22573.37|22453.37|22570.48|22450.48|10
1637771540000|2021-11-24 16:32:20|22572.37|22452.37|22574.55|22454.55|22574.59|22454.59|22572.37|22452.37|10
1637771550000|2021-11-24 16:32:30|22574.68|22454.68|22573.75|22453.75|22574.68|22454.68|22573.06|22453.06|9
1637771560000|2021-11-24 16:32:40|22572.47|22452.47|22576.73|22456.73|22576.73|22456.73|22572.47|22452.47|10
1637771570000|2021-11-24 16:32:50|22576.58|22456.58|22577|22457|22577.63|22457.63|22576.39|22456.39|10
1637771580000|2021-11-24 16:33:00|22577.26|22457.26|22578.08|22458.08|22578.08|22458.08|22576.92|22456.92|10
1637771590000|2021-11-24 16:33:10|22577.69|22457.69|22576.67|22456.67|22577.69|22457.69|22576.67|22456.67|9
1637771600000|2021-11-24 16:33:20|22576.49|22456.49|22576.97|22456.97|22577.76|22457.76|22576.49|22456.49|10
1637771610000|2021-11-24 16:33:30|22576.91|22456.91|22576.26|22456.26|22580.49|22460.49|22576.26|22456.26|10
1637771620000|2021-11-24 16:33:40|22575.1|22455.1|22566.03|22446.03|22575.1|22455.1|22566.03|22446.03|9
1637771630000|2021-11-24 16:33:50|22565.18|22445.18|22559.91|22439.91|22565.18|22445.18|22559.74|22439.74|9
1637771640000|2021-11-24 16:34:00|22559.5|22439.5|22555.49|22435.49|22559.5|22439.5|22555.49|22435.49|10
1637771650000|2021-11-24 16:34:10|22555.42|22435.42|22557.14|22437.14|22557.22|22437.22|22555.07|22435.07|10
1637771660000|2021-11-24 16:34:20|22558.02|22438.02|22562.34|22442.34|22562.52|22442.52|22558.02|22438.02|10
1637771670000|2021-11-24 16:34:30|22562.11|22442.11|22560.87|22440.87|22562.42|22442.42|22560.87|22440.87|10
1637771680000|2021-11-24 16:34:40|22563.11|22443.11|22559.8|22439.8|22563.11|22443.11|22559.8|22439.8|10
1637771690000|2021-11-24 16:34:50|22559.52|22439.52|22554.9|22434.9|22559.52|22439.52|22554.9|22434.9|9
1637771700000|2021-11-24 16:35:00|22553.78|22433.78|22550.57|22430.57|22553.78|22433.78|22550.25|22430.25|10
1637771710000|2021-11-24 16:35:10|22551.55|22431.55|22550|22430|22551.74|22431.74|22550|22430|10
1637771720000|2021-11-24 16:35:20|22550.1|22430.1|22547.36|22427.36|22550.1|22430.1|22547.19|22427.19|9
1637771730000|2021-11-24 16:35:30|22547.37|22427.37|22545.3|22425.3|22547.81|22427.81|22545.17|22425.17|10
1637771740000|2021-11-24 16:35:40|22546.25|22426.25|22546.34|22426.34|22546.43|22426.43|22545.91|22425.91|10
1637771750000|2021-11-24 16:35:50|22546.11|22426.11|22548.23|22428.23|22548.23|22428.23|22545.75|22425.75|9
1637771760000|2021-11-24 16:36:00|22546.9|22426.9|22550.43|22430.43|22550.43|22430.43|22546.9|22426.9|10
1637771770000|2021-11-24 16:36:10|22550.28|22430.28|22551.12|22431.12|22551.12|22431.12|22549.17|22429.17|9
1637771780000|2021-11-24 16:36:20|22551.21|22431.21|22552.56|22432.56|22552.68|22432.68|22551.21|22431.21|10
1637771790000|2021-11-24 16:36:30|22552.4|22432.4|22552.26|22432.26|22553.11|22433.11|22551.86|22431.86|10
1637771800000|2021-11-24 16:36:40|22552.5|22432.5|22550.68|22430.68|22552.5|22432.5|22550.68|22430.68|10
1637771810000|2021-11-24 16:36:50|22550.74|22430.74|22546.75|22426.75|22550.74|22430.74|22546.75|22426.75|10
1637771820000|2021-11-24 16:37:00|22546.52|22426.52|22540.73|22420.73|22546.52|22426.52|22540.73|22420.73|10
1637771830000|2021-11-24 16:37:10|22540.8|22420.8|22530.94|22410.94|22541.02|22421.02|22530.94|22410.94|10
1637771840000|2021-11-24 16:37:20|22529.18|22409.18|22524.8|22404.8|22529.18|22409.18|22524.55|22404.55|10
1637771850000|2021-11-24 16:37:30|22524.79|22404.79|22517.44|22397.44|22524.79|22404.79|22517.44|22397.44|10
1637771860000|2021-11-24 16:37:40|22517.17|22397.17|22513.78|22393.78|22517.17|22397.17|22513.67|22393.67|10
1637771870000|2021-11-24 16:37:50|22513.29|22393.29|22511.52|22391.52|22513.29|22393.29|22511.44|22391.44|9
1637771880000|2021-11-24 16:38:00|22509.86|22389.86|22508.77|22388.77|22510.55|22390.55|22508.77|22388.77|10
1637771890000|2021-11-24 16:38:10|22508.56|22388.56|22509.39|22389.39|22509.39|22389.39|22506.85|22386.85|9
1637771900000|2021-11-24 16:38:20|22509.14|22389.14|22508.53|22388.53|22510.08|22390.08|22508.53|22388.53|10
1637771910000|2021-11-24 16:38:30|22508.24|22388.24|22508.01|22388.01|22508.3|22388.3|22507.5|22387.5|10
1637771920000|2021-11-24 16:38:40|22507.95|22387.95|22518.41|22398.41|22518.41|22398.41|22507.95|22387.95|10
1637771930000|2021-11-24 16:38:50|22518.45|22398.45|22521.89|22401.89|22522.19|22402.19|22518.45|22398.45|9
1637771940000|2021-11-24 16:39:00|22521.77|22401.77|22515.79|22395.79|22521.77|22401.77|22515.58|22395.58|10
1637771950000|2021-11-24 16:39:10|22515.61|22395.61|22515.79|22395.79|22516.37|22396.37|22515.32|22395.32|10
1637771960000|2021-11-24 16:39:20|22515.51|22395.51|22515.09|22395.09|22515.73|22395.73|22514.54|22394.54|10
1637771970000|2021-11-24 16:39:30|22514.63|22394.63|22516.98|22396.98|22516.98|22396.98|22513.54|22393.54|10
1637771980000|2021-11-24 16:39:40|22516.66|22396.66|22519.38|22399.38|22519.38|22399.38|22516.66|22396.66|10
1637771990000|2021-11-24 16:39:50|22518.97|22398.97|22519.68|22399.68|22519.69|22399.69|22517.99|22397.99|10
1637772000000|2021-11-24 16:40:00|22520.55|22400.55|22524.38|22404.38|22524.38|22404.38|22520.55|22400.55|10
1637772010000|2021-11-24 16:40:10|22523.59|22403.59|22520.77|22400.77|22523.62|22403.62|22520.67|22400.67|10
1637772020000|2021-11-24 16:40:20|22521.51|22401.51|22513.24|22393.24|22521.51|22401.51|22513.11|22393.11|10
1637772030000|2021-11-24 16:40:30|22513.11|22393.11|22508.28|22388.28|22513.16|22393.16|22508.28|22388.28|10
1637772040000|2021-11-24 16:40:40|22508.92|22388.92|22503|22383|22508.92|22388.92|22503|22383|10
1637772050000|2021-11-24 16:40:50|22503.01|22383.01|22502.56|22382.56|22503.18|22383.18|22502.16|22382.16|10
1637772060000|2021-11-24 16:41:00|22503.38|22383.38|22501.19|22381.19|22503.38|22383.38|22501.19|22381.19|9
1637772070000|2021-11-24 16:41:10|22501.64|22381.64|22503.46|22383.46|22503.77|22383.77|22501.47|22381.47|10
1637772080000|2021-11-24 16:41:20|22503.37|22383.37|22498.76|22378.76|22503.37|22383.37|22498.76|22378.76|10
1637772090000|2021-11-24 16:41:30|22498.1|22378.1|22495.46|22375.46|22498.1|22378.1|22494.84|22374.84|10
1637772100000|2021-11-24 16:41:40|22495.21|22375.21|22490.06|22370.06|22495.21|22375.21|22490.03|22370.03|10
1637772110000|2021-11-24 16:41:50|22490.71|22370.71|22486.05|22366.05|22490.71|22370.71|22485.71|22365.71|10
1637772120000|2021-11-24 16:42:00|22486.44|22366.44|22486.28|22366.28|22487.47|22367.47|22485.47|22365.47|10
1637772130000|2021-11-24 16:42:10|22485.92|22365.92|22483.25|22363.25|22485.92|22365.92|22483.25|22363.25|10
1637772140000|2021-11-24 16:42:20|22483.72|22363.72|22483.61|22363.61|22484.75|22364.75|22483.6|22363.6|9
1637772150000|2021-11-24 16:42:30|22483.57|22363.57|22481.53|22361.53|22483.97|22363.97|22481.53|22361.53|9
1637772160000|2021-11-24 16:42:40|22481.33|22361.33|22480.22|22360.22|22481.33|22361.33|22479.72|22359.72|10
1637772170000|2021-11-24 16:42:50|22480.74|22360.74|22482.34|22362.34|22483.04|22363.04|22480.74|22360.74|10
1637772180000|2021-11-24 16:43:00|22482.72|22362.72|22487.58|22367.58|22487.58|22367.58|22482.72|22362.72|10
1637772190000|2021-11-24 16:43:10|22487.15|22367.15|22492.55|22372.55|22492.55|22372.55|22487.15|22367.15|10
1637772200000|2021-11-24 16:43:20|22492.61|22372.61|22494.54|22374.54|22494.54|22374.54|22492.61|22372.61|10
1637772210000|2021-11-24 16:43:30|22494.63|22374.63|22495.07|22375.07|22497.17|22377.17|22494.35|22374.35|10
1637772220000|2021-11-24 16:43:40|22495.65|22375.65|22495.86|22375.86|22497.25|22377.25|22495.52|22375.52|10
1637772230000|2021-11-24 16:43:50|22495.81|22375.81|22492.11|22372.11|22495.81|22375.81|22492.11|22372.11|9
1637772240000|2021-11-24 16:44:00|22491.7|22371.7|22491.72|22371.72|22492.49|22372.49|22491.17|22371.17|10
1637772250000|2021-11-24 16:44:10|22491.67|22371.67|22496.4|22376.4|22496.4|22376.4|22491.67|22371.67|9
1637772260000|2021-11-24 16:44:20|22495.95|22375.95|22499.83|22379.83|22499.83|22379.83|22495.95|22375.95|10
1637772270000|2021-11-24 16:44:30|22500.2|22380.2|22502.55|22382.55|22502.55|22382.55|22500.14|22380.14|10
1637772280000|2021-11-24 16:44:40|22501.63|22381.63|22499.95|22379.95|22501.63|22381.63|22499.95|22379.95|8
1637772290000|2021-11-24 16:44:50|22499.85|22379.85|22500.62|22380.62|22500.62|22380.62|22499.01|22379.01|10
1637772300000|2021-11-24 16:45:00|22500.75|22380.75|22500.67|22380.67|22501.18|22381.18|22499.39|22379.39|10
1637772310000|2021-11-24 16:45:10|22499.87|22379.87|22499.76|22379.76|22501.29|22381.29|22499.1|22379.1|10
1637772320000|2021-11-24 16:45:20|22499.16|22379.16|22499.87|22379.87|22500.64|22380.64|22498.61|22378.61|10
1637772330000|2021-11-24 16:45:30|22499.56|22379.56|22500.36|22380.36|22500.37|22380.37|22499.19|22379.19|10
1637772340000|2021-11-24 16:45:40|22500.2|22380.2|22498.05|22378.05|22500.2|22380.2|22497.36|22377.36|10
1637772350000|2021-11-24 16:45:50|22497.53|22377.53|22498.06|22378.06|22498.06|22378.06|22496.08|22376.08|10
1637772360000|2021-11-24 16:46:00|22498.42|22378.42|22502.79|22382.79|22502.79|22382.79|22498.42|22378.42|10
1637772370000|2021-11-24 16:46:10|22502.47|22382.47|22503.78|22383.78|22503.98|22383.98|22502.47|22382.47|10
1637772380000|2021-11-24 16:46:20|22502.97|22382.97|22501.8|22381.8|22502.97|22382.97|22501.59|22381.59|10
1637772390000|2021-11-24 16:46:30|22501.86|22381.86|22505.7|22385.7|22505.7|22385.7|22501.85|22381.85|10
1637772400000|2021-11-24 16:46:40|22506.81|22386.81|22512.21|22392.21|22512.21|22392.21|22506.81|22386.81|10
1637772410000|2021-11-24 16:46:50|22512.28|22392.28|22512.35|22392.35|22514.43|22394.43|22512.28|22392.28|10
1637772420000|2021-11-24 16:47:00|22512.28|22392.28|22511.85|22391.85|22513.44|22393.44|22511.75|22391.75|10
1637772430000|2021-11-24 16:47:10|22512.32|22392.32|22511.67|22391.67|22512.62|22392.62|22511.33|22391.33|10
1637772440000|2021-11-24 16:47:20|22511.16|22391.16|22507.88|22387.88|22511.16|22391.16|22507.88|22387.88|10
1637772450000|2021-11-24 16:47:30|22507.1|22387.1|22502.2|22382.2|22507.1|22387.1|22502.02|22382.02|10
1637772460000|2021-11-24 16:47:40|22502.15|22382.15|22503.14|22383.14|22503.47|22383.47|22501.07|22381.07|10
1637772470000|2021-11-24 16:47:50|22503.13|22383.13|22505.88|22385.88|22505.88|22385.88|22503.13|22383.13|10
1637772480000|2021-11-24 16:48:00|22506.05|22386.05|22517.02|22397.02|22517.02|22397.02|22506.05|22386.05|10
1637772490000|2021-11-24 16:48:10|22517.86|22397.86|22520.4|22400.4|22521.06|22401.06|22517.86|22397.86|10
1637772500000|2021-11-24 16:48:20|22519.65|22399.65|22523.12|22403.12|22523.12|22403.12|22519.65|22399.65|10
1637772510000|2021-11-24 16:48:30|22523.31|22403.31|22519.9|22399.9|22523.31|22403.31|22519.9|22399.9|10
1637772520000|2021-11-24 16:48:40|22519.03|22399.03|22518.79|22398.79|22520.18|22400.18|22518.36|22398.36|9
1637772530000|2021-11-24 16:48:50|22518.45|22398.45|22521.35|22401.35|22521.82|22401.82|22518.45|22398.45|10
1637772540000|2021-11-24 16:49:00|22521.91|22401.91|22518.79|22398.79|22522|22402|22518.79|22398.79|10
1637772550000|2021-11-24 16:49:10|22518.66|22398.66|22518.56|22398.56|22518.75|22398.75|22518.28|22398.28|9
1637772560000|2021-11-24 16:49:20|22518.91|22398.91|22521.66|22401.66|22521.94|22401.94|22518.85|22398.85|10
1637772570000|2021-11-24 16:49:30|22523.62|22403.62|22523.35|22403.35|22524.47|22404.47|22523.17|22403.17|9
1637772580000|2021-11-24 16:49:40|22523.7|22403.7|22524.1|22404.1|22524.39|22404.39|22523.03|22403.03|10
1637772590000|2021-11-24 16:49:50|22523.18|22403.18|22526.07|22406.07|22526.07|22406.07|22523.1|22403.1|10
1637772600000|2021-11-24 16:50:00|22525.39|22405.39|22529.28|22409.28|22529.53|22409.53|22525.03|22405.03|10
1637772610000|2021-11-24 16:50:10|22529.58|22409.58|22538.48|22418.48|22538.48|22418.48|22529.58|22409.58|10
1637772620000|2021-11-24 16:50:20|22538.47|22418.47|22540.58|22420.58|22540.75|22420.75|22538.47|22418.47|9
1637772630000|2021-11-24 16:50:30|22540.67|22420.67|22544.27|22424.27|22544.27|22424.27|22540.67|22420.67|8
1637772640000|2021-11-24 16:50:40|22544.67|22424.67|22547.55|22427.55|22547.55|22427.55|22544.4|22424.4|10
1637772650000|2021-11-24 16:50:50|22547.95|22427.95|22546.22|22426.22|22548.72|22428.72|22546.22|22426.22|10
1637772660000|2021-11-24 16:51:00|22546.31|22426.31|22544.06|22424.06|22546.31|22426.31|22544.06|22424.06|10
1637772670000|2021-11-24 16:51:10|22543.73|22423.73|22543.67|22423.67|22544.4|22424.4|22542.55|22422.55|10
1637772680000|2021-11-24 16:51:20|22545.03|22425.03|22545.69|22425.69|22546.8|22426.8|22544.87|22424.87|10
1637772690000|2021-11-24 16:51:30|22545.88|22425.88|22544.62|22424.62|22546.55|22426.55|22544.62|22424.62|10
1637772700000|2021-11-24 16:51:40|22544.68|22424.68|22544.26|22424.26|22545.18|22425.18|22544.26|22424.26|10
1637772710000|2021-11-24 16:51:50|22544.17|22424.17|22543.51|22423.51|22544.54|22424.54|22543.47|22423.47|10
1637772720000|2021-11-24 16:52:00|22543.37|22423.37|22545.25|22425.25|22545.25|22425.25|22543.29|22423.29|10
1637772730000|2021-11-24 16:52:10|22545.76|22425.76|22545.32|22425.32|22546.46|22426.46|22545.32|22425.32|10
1637772740000|2021-11-24 16:52:20|22544.94|22424.94|22542.6|22422.6|22545.35|22425.35|22542.6|22422.6|9
1637772750000|2021-11-24 16:52:30|22542.41|22422.41|22543.63|22423.63|22544.48|22424.48|22542.41|22422.41|9
1637772760000|2021-11-24 16:52:40|22542.23|22422.23|22541.99|22421.99|22542.9|22422.9|22541.41|22421.41|10
1637772770000|2021-11-24 16:52:50|22541.6|22421.6|22543.78|22423.78|22544.41|22424.41|22541.55|22421.55|10
1637772780000|2021-11-24 16:53:00|22543.94|22423.94|22544.87|22424.87|22544.87|22424.87|22543.21|22423.21|10
1637772790000|2021-11-24 16:53:10|22545.61|22425.61|22547.77|22427.77|22548.43|22428.43|22545.61|22425.61|10
1637772800000|2021-11-24 16:53:20|22547.83|22427.83|22552.7|22432.7|22552.7|22432.7|22547.83|22427.83|10
1637772810000|2021-11-24 16:53:30|22553.11|22433.11|22556.54|22436.54|22556.54|22436.54|22553.11|22433.11|10
1637772820000|2021-11-24 16:53:40|22555.83|22435.83|22559.53|22439.53|22559.53|22439.53|22555.83|22435.83|10
1637772830000|2021-11-24 16:53:50|22559.08|22439.08|22560.86|22440.86|22560.86|22440.86|22559.01|22439.01|10
1637772840000|2021-11-24 16:54:00|22561.12|22441.12|22563.08|22443.08|22563.08|22443.08|22561.12|22441.12|10
1637772850000|2021-11-24 16:54:10|22566.21|22446.21|22567.85|22447.85|22568.02|22448.02|22566.21|22446.21|9
1637772860000|2021-11-24 16:54:20|22568.07|22448.07|22570.56|22450.56|22570.56|22450.56|22567.26|22447.26|10
1637772870000|2021-11-24 16:54:30|22569.84|22449.84|22570.58|22450.58|22572.41|22452.41|22569.84|22449.84|10
1637772880000|2021-11-24 16:54:40|22570.36|22450.36|22569.84|22449.84|22570.7|22450.7|22569.27|22449.27|9
1637772890000|2021-11-24 16:54:50|22569.54|22449.54|22571.07|22451.07|22571.11|22451.11|22569.54|22449.54|10
1637772900000|2021-11-24 16:55:00|22571.16|22451.16|22569.25|22449.25|22571.22|22451.22|22569.25|22449.25|8
1637772910000|2021-11-24 16:55:10|22569.1|22449.1|22567.6|22447.6|22569.1|22449.1|22566.65|22446.65|10
1637772920000|2021-11-24 16:55:20|22567.75|22447.75|22568.86|22448.86|22569.49|22449.49|22567.75|22447.75|10
1637772930000|2021-11-24 16:55:30|22568.16|22448.16|22567.57|22447.57|22568.16|22448.16|22567.04|22447.04|10
1637772940000|2021-11-24 16:55:40|22567.12|22447.12|22566.53|22446.53|22567.12|22447.12|22565.76|22445.76|10
1637772950000|2021-11-24 16:55:50|22566.12|22446.12|22563.2|22443.2|22566.36|22446.36|22563.2|22443.2|9
1637772960000|2021-11-24 16:56:00|22562.85|22442.85|22557.68|22437.68|22562.85|22442.85|22557.68|22437.68|10
1637772970000|2021-11-24 16:56:10|22557.65|22437.65|22558.84|22438.84|22559.78|22439.78|22557.65|22437.65|10
1637772980000|2021-11-24 16:56:20|22558.36|22438.36|22557.9|22437.9|22559.36|22439.36|22557.64|22437.64|10
1637772990000|2021-11-24 16:56:30|22557.85|22437.85|22558.53|22438.53|22559.15|22439.15|22557.85|22437.85|10
1637773000000|2021-11-24 16:56:40|22556.75|22436.75|22554.33|22434.33|22556.75|22436.75|22554.33|22434.33|10
1637773010000|2021-11-24 16:56:50|22553.93|22433.93|22549.75|22429.75|22553.93|22433.93|22549.75|22429.75|8
1637773020000|2021-11-24 16:57:00|22549.79|22429.79|22543.71|22423.71|22549.79|22429.79|22543.71|22423.71|10
1637773030000|2021-11-24 16:57:10|22543.53|22423.53|22544.93|22424.93|22544.93|22424.93|22542.99|22422.99|10
1637773040000|2021-11-24 16:57:20|22545.54|22425.54|22543.69|22423.69|22546.2|22426.2|22543.69|22423.69|10
1637773050000|2021-11-24 16:57:30|22543.13|22423.13|22542.02|22422.02|22543.42|22423.42|22542.02|22422.02|10
1637773060000|2021-11-24 16:57:40|22542.49|22422.49|22541.78|22421.78|22542.49|22422.49|22541.56|22421.56|9
1637773070000|2021-11-24 16:57:50|22542.34|22422.34|22543.76|22423.76|22543.82|22423.82|22542.16|22422.16|10
1637773080000|2021-11-24 16:58:00|22544.43|22424.43|22550.38|22430.38|22550.46|22430.46|22544.43|22424.43|10
1637773090000|2021-11-24 16:58:10|22550.15|22430.15|22543.78|22423.78|22550.4|22430.4|22543.78|22423.78|10
1637773100000|2021-11-24 16:58:20|22543.35|22423.35|22541.38|22421.38|22543.59|22423.59|22541.38|22421.38|10
1637773110000|2021-11-24 16:58:30|22541.34|22421.34|22537.33|22417.33|22541.34|22421.34|22536.36|22416.36|9
1637773120000|2021-11-24 16:58:40|22535.69|22415.69|22531.03|22411.03|22535.69|22415.69|22531.03|22411.03|10
1637773130000|2021-11-24 16:58:50|22530.97|22410.97|22534.04|22414.04|22534.04|22414.04|22530.97|22410.97|10
1637773140000|2021-11-24 16:59:00|22534.42|22414.42|22538.22|22418.22|22538.22|22418.22|22534.42|22414.42|10
1637773150000|2021-11-24 16:59:10|22537.67|22417.67|22538.03|22418.03|22541.79|22421.79|22537.67|22417.67|10
1637773160000|2021-11-24 16:59:20|22539.09|22419.09|22536.31|22416.31|22539.1|22419.1|22536.31|22416.31|10
1637773170000|2021-11-24 16:59:30|22535.8|22415.8|22533.15|22413.15|22535.8|22415.8|22533.15|22413.15|9
1637773180000|2021-11-24 16:59:40|22531.78|22411.78|22529.03|22409.03|22531.78|22411.78|22528.63|22408.63|10
1637773190000|2021-11-24 16:59:50|22528.92|22408.92|22527.58|22407.58|22528.92|22408.92|22527.46|22407.46|10
1637773200000|2021-11-24 17:00:00|22528.4|22408.4|22526.36|22406.36|22528.54|22408.54|22526.36|22406.36|10
1637773210000|2021-11-24 17:00:10|22526.38|22406.38|22523.94|22403.94|22527.12|22407.12|22523.94|22403.94|9
1637773220000|2021-11-24 17:00:20|22525|22405|22527.47|22407.47|22527.81|22407.81|22525|22405|10
1637773230000|2021-11-24 17:00:30|22528.44|22408.44|22530.44|22410.44|22531.01|22411.01|22528.44|22408.44|9
1637773240000|2021-11-24 17:00:40|22531.36|22411.36|22531.06|22411.06|22533.87|22413.87|22530.92|22410.92|10
1637773250000|2021-11-24 17:00:50|22531.07|22411.07|22528.24|22408.24|22532.56|22412.56|22528.24|22408.24|10
1637773260000|2021-11-24 17:01:00|22527.87|22407.87|22526.16|22406.16|22527.87|22407.87|22526.16|22406.16|10
1637773270000|2021-11-24 17:01:10|22526.19|22406.19|22528.03|22408.03|22528.03|22408.03|22525.94|22405.94|9
1637773280000|2021-11-24 17:01:20|22529.15|22409.15|22531.25|22411.25|22531.25|22411.25|22528.7|22408.7|10
1637773290000|2021-11-24 17:01:30|22531.49|22411.49|22541.37|22421.37|22541.37|22421.37|22531.39|22411.39|10
1637773300000|2021-11-24 17:01:40|22541.55|22421.55|22547.12|22427.12|22547.12|22427.12|22541.55|22421.55|10
1637773310000|2021-11-24 17:01:50|22547.44|22427.44|22556.03|22436.03|22556.45|22436.45|22547.44|22427.44|10
1637773320000|2021-11-24 17:02:00|22556.16|22436.16|22558.32|22438.32|22558.32|22438.32|22555.85|22435.85|10
1637773330000|2021-11-24 17:02:10|22559.47|22439.47|22559.32|22439.32|22560.32|22440.32|22559.32|22439.32|9
1637773340000|2021-11-24 17:02:20|22559.35|22439.35|22562.89|22442.89|22562.89|22442.89|22558.8|22438.8|9
1637773350000|2021-11-24 17:02:30|22565.32|22445.32|22574.79|22454.79|22574.79|22454.79|22565.32|22445.32|10
1637773360000|2021-11-24 17:02:40|22574.52|22454.52|22580.39|22460.39|22580.39|22460.39|22574.52|22454.52|9
1637773370000|2021-11-24 17:02:50|22580.98|22460.98|22580.98|22460.98|22581.74|22461.74|22580.67|22460.67|10
1637773380000|2021-11-24 17:03:00|22580.04|22460.04|22581.83|22461.83|22581.89|22461.89|22579.76|22459.76|9
1637773390000|2021-11-24 17:03:10|22581.94|22461.94|22583.73|22463.73|22583.73|22463.73|22581.94|22461.94|9
1637773400000|2021-11-24 17:03:20|22584.04|22464.04|22590.49|22470.49|22590.49|22470.49|22584.04|22464.04|10
1637773410000|2021-11-24 17:03:30|22590.41|22470.41|22591.41|22471.41|22591.61|22471.61|22589.51|22469.51|10
1637773420000|2021-11-24 17:03:40|22591.45|22471.45|22592.32|22472.32|22592.34|22472.34|22590.68|22470.68|10
1637773430000|2021-11-24 17:03:50|22592.72|22472.72|22593.84|22473.84|22594.01|22474.01|22592.72|22472.72|9
1637773440000|2021-11-24 17:04:00|22594.62|22474.62|22594.77|22474.77|22595.11|22475.11|22593.98|22473.98|9
1637773450000|2021-11-24 17:04:10|22595.12|22475.12|22595.98|22475.98|22596.2|22476.2|22595.12|22475.12|9
1637773460000|2021-11-24 17:04:20|22596.09|22476.09|22598.38|22478.38|22598.44|22478.44|22595.95|22475.95|10
1637773470000|2021-11-24 17:04:30|22598.35|22478.35|22597.5|22477.5|22598.8|22478.8|22597.35|22477.35|9
1637773480000|2021-11-24 17:04:40|22597.59|22477.59|22598.27|22478.27|22598.56|22478.56|22597.13|22477.13|10
1637773490000|2021-11-24 17:04:50|22599.09|22479.09|22600.58|22480.58|22600.58|22480.58|22599.09|22479.09|10
1637773500000|2021-11-24 17:05:00|22600.27|22480.27|22599.1|22479.1|22600.27|22480.27|22597.97|22477.97|10
1637773510000|2021-11-24 17:05:10|22598.91|22478.91|22592.58|22472.58|22598.91|22478.91|22592.58|22472.58|10
1637773520000|2021-11-24 17:05:20|22592.52|22472.52|22581.86|22461.86|22592.52|22472.52|22581.86|22461.86|10
1637773530000|2021-11-24 17:05:30|22581.58|22461.58|22585.37|22465.37|22585.37|22465.37|22580.27|22460.27|10
1637773540000|2021-11-24 17:05:40|22585.23|22465.23|22584.02|22464.02|22585.56|22465.56|22583.89|22463.89|10
1637773550000|2021-11-24 17:05:50|22582.87|22462.87|22585.74|22465.74|22585.88|22465.88|22582.87|22462.87|10
1637773560000|2021-11-24 17:06:00|22585.58|22465.58|22587.01|22467.01|22587.78|22467.78|22585.58|22465.58|10
1637773570000|2021-11-24 17:06:10|22587.58|22467.58|22583.12|22463.12|22587.58|22467.58|22583.12|22463.12|9
1637773580000|2021-11-24 17:06:20|22583.04|22463.04|22579.88|22459.88|22583.14|22463.14|22579.88|22459.88|9
1637773590000|2021-11-24 17:06:30|22579.94|22459.94|22580.07|22460.07|22580.69|22460.69|22578.85|22458.85|10
1637773600000|2021-11-24 17:06:40|22579.72|22459.72|22581.46|22461.46|22581.83|22461.83|22578.91|22458.91|10
1637773610000|2021-11-24 17:06:50|22581.92|22461.92|22578.54|22458.54|22582.77|22462.77|22578.54|22458.54|10
1637773620000|2021-11-24 17:07:00|22578.4|22458.4|22580.42|22460.42|22580.42|22460.42|22578.4|22458.4|9
1637773630000|2021-11-24 17:07:10|22580.06|22460.06|22572.69|22452.69|22580.06|22460.06|22572.69|22452.69|9
1637773640000|2021-11-24 17:07:20|22572.84|22452.84|22567.9|22447.9|22572.84|22452.84|22567.9|22447.9|10
1637773650000|2021-11-24 17:07:30|22568.18|22448.18|22563.62|22443.62|22568.18|22448.18|22563.62|22443.62|10
1637773660000|2021-11-24 17:07:40|22563.19|22443.19|22555.36|22435.36|22563.65|22443.65|22555.36|22435.36|10
1637773670000|2021-11-24 17:07:50|22555.89|22435.89|22550.73|22430.73|22555.89|22435.89|22550.73|22430.73|10
1637773680000|2021-11-24 17:08:00|22553.02|22433.02|22552.53|22432.53|22553.02|22433.02|22552.32|22432.32|10
1637773690000|2021-11-24 17:08:10|22551.94|22431.94|22550.1|22430.1|22552.32|22432.32|22550.1|22430.1|10
1637773700000|2021-11-24 17:08:20|22550.15|22430.15|22551.36|22431.36|22551.46|22431.46|22550.06|22430.06|10
1637773710000|2021-11-24 17:08:30|22551.27|22431.27|22550.81|22430.81|22551.27|22431.27|22548.98|22428.98|10
1637773720000|2021-11-24 17:08:40|22550.36|22430.36|22552.31|22432.31|22552.54|22432.54|22550.36|22430.36|10
1637773730000|2021-11-24 17:08:50|22552.35|22432.35|22550.68|22430.68|22552.86|22432.86|22550.68|22430.68|9
1637773740000|2021-11-24 17:09:00|22551.12|22431.12|22552.96|22432.96|22553.43|22433.43|22551.01|22431.01|10
1637773750000|2021-11-24 17:09:10|22553.66|22433.66|22555.43|22435.43|22555.83|22435.83|22553.66|22433.66|9
1637773760000|2021-11-24 17:09:20|22556|22436|22557.62|22437.62|22557.62|22437.62|22555.59|22435.59|10
1637773770000|2021-11-24 17:09:30|22558.04|22438.04|22565.06|22445.06|22565.06|22445.06|22558.04|22438.04|9
1637773780000|2021-11-24 17:09:40|22565.21|22445.21|22569.15|22449.15|22569.15|22449.15|22565.21|22445.21|9
1637773790000|2021-11-24 17:09:50|22568.57|22448.57|22570.92|22450.92|22570.92|22450.92|22568.57|22448.57|10
1637773800000|2021-11-24 17:10:00|22570.88|22450.88|22576.08|22456.08|22576.08|22456.08|22570.88|22450.88|10
1637773810000|2021-11-24 17:10:10|22577.08|22457.08|22582.01|22462.01|22582.01|22462.01|22576.48|22456.48|10
1637773820000|2021-11-24 17:10:20|22581.37|22461.37|22586.15|22466.15|22586.15|22466.15|22581.37|22461.37|10
1637773830000|2021-11-24 17:10:30|22586.63|22466.63|22585.21|22465.21|22587.58|22467.58|22585.21|22465.21|9
1637773840000|2021-11-24 17:10:40|22586.3|22466.3|22585.66|22465.66|22586.87|22466.87|22584.95|22464.95|9
1637773850000|2021-11-24 17:10:50|22584.5|22464.5|22582.25|22462.25|22584.5|22464.5|22582.23|22462.23|10
1637773860000|2021-11-24 17:11:00|22581.12|22461.12|22581.92|22461.92|22583.41|22463.41|22581.12|22461.12|10
1637773870000|2021-11-24 17:11:10|22581.46|22461.46|22584.22|22464.22|22584.22|22464.22|22581.3|22461.3|10
1637773880000|2021-11-24 17:11:20|22583.75|22463.75|22583.81|22463.81|22585.07|22465.07|22583.75|22463.75|10
1637773890000|2021-11-24 17:11:30|22583.32|22463.32|22584.16|22464.16|22584.16|22464.16|22582.81|22462.81|10
1637773900000|2021-11-24 17:11:40|22584.4|22464.4|22586.53|22466.53|22586.66|22466.66|22584.4|22464.4|10
1637773910000|2021-11-24 17:11:50|22586.91|22466.91|22589.44|22469.44|22590.2|22470.2|22586.86|22466.86|10
1637773920000|2021-11-24 17:12:00|22589.39|22469.39|22589.39|22469.39|22589.52|22469.52|22588.34|22468.34|10
1637773930000|2021-11-24 17:12:10|22590.39|22470.39|22591.93|22471.93|22591.93|22471.93|22589.25|22469.25|10
1637773940000|2021-11-24 17:12:20|22591.74|22471.74|22595.46|22475.46|22595.46|22475.46|22591.74|22471.74|10
1637773950000|2021-11-24 17:12:30|22596.28|22476.28|22601.53|22481.53|22601.53|22481.53|22596.15|22476.15|10
1637773960000|2021-11-24 17:12:40|22600.85|22480.85|22600.91|22480.91|22601.64|22481.64|22600.3|22480.3|10
1637773970000|2021-11-24 17:12:50|22600.77|22480.77|22600.77|22480.77|22600.91|22480.91|22599.58|22479.58|10
1637773980000|2021-11-24 17:13:00|22600.87|22480.87|22603.67|22483.67|22603.67|22483.67|22600.4|22480.4|10
1637773990000|2021-11-24 17:13:10|22604.08|22484.08|22605.52|22485.52|22605.81|22485.81|22604.03|22484.03|10
1637774000000|2021-11-24 17:13:20|22605.63|22485.63|22605.31|22485.31|22605.63|22485.63|22604.61|22484.61|10
1637774010000|2021-11-24 17:13:30|22606.86|22486.86|22606.6|22486.6|22607.13|22487.13|22606.28|22486.28|10
1637774020000|2021-11-24 17:13:40|22606.26|22486.26|22605.1|22485.1|22606.54|22486.54|22605.1|22485.1|10
1637774030000|2021-11-24 17:13:50|22604.85|22484.85|22605.14|22485.14|22605.78|22485.78|22604.78|22484.78|8
1637774040000|2021-11-24 17:14:00|22604.94|22484.94|22603.54|22483.54|22604.94|22484.94|22602.24|22482.24|10
1637774050000|2021-11-24 17:14:10|22603.91|22483.91|22605.12|22485.12|22605.12|22485.12|22603.61|22483.61|10
1637774060000|2021-11-24 17:14:20|22604.81|22484.81|22604.46|22484.46|22605.13|22485.13|22604.28|22484.28|10
1637774070000|2021-11-24 17:14:30|22604.79|22484.79|22602.74|22482.74|22605.16|22485.16|22602.66|22482.66|9
1637774080000|2021-11-24 17:14:40|22602.61|22482.61|22602.69|22482.69|22603.31|22483.31|22602.19|22482.19|10
1637774090000|2021-11-24 17:14:50|22602.15|22482.15|22601.23|22481.23|22602.15|22482.15|22600.85|22480.85|10
1637774100000|2021-11-24 17:15:00|22601.49|22481.49|22601.88|22481.88|22602.1|22482.1|22601.35|22481.35|10
1637774110000|2021-11-24 17:15:10|22601.83|22481.83|22599.05|22479.05|22601.99|22481.99|22599.05|22479.05|8
1637774120000|2021-11-24 17:15:20|22598.26|22478.26|22586.92|22466.92|22598.26|22478.26|22586.92|22466.92|10
1637774130000|2021-11-24 17:15:30|22586.77|22466.77|22586.2|22466.2|22586.77|22466.77|22585.55|22465.55|10
1637774140000|2021-11-24 17:15:40|22586.15|22466.15|22582.51|22462.51|22586.37|22466.37|22582.51|22462.51|10
1637774150000|2021-11-24 17:15:50|22582.47|22462.47|22578.73|22458.73|22582.47|22462.47|22578.73|22458.73|10
1637774160000|2021-11-24 17:16:00|22577.83|22457.83|22577.89|22457.89|22578.65|22458.65|22577.77|22457.77|10
1637774170000|2021-11-24 17:16:10|22576.89|22456.89|22575.99|22455.99|22577.17|22457.17|22575.86|22455.86|9
1637774180000|2021-11-24 17:16:20|22575.39|22455.39|22573.25|22453.25|22575.39|22455.39|22573.2|22453.2|8
1637774190000|2021-11-24 17:16:30|22573.83|22453.83|22568.68|22448.68|22573.83|22453.83|22568.68|22448.68|10
1637774200000|2021-11-24 17:16:40|22568.67|22448.67|22569.4|22449.4|22569.4|22449.4|22568.34|22448.34|10
1637774210000|2021-11-24 17:16:50|22570.13|22450.13|22567.04|22447.04|22570.13|22450.13|22566.95|22446.95|10
1637774220000|2021-11-24 17:17:00|22565.47|22445.47|22562.96|22442.96|22565.47|22445.47|22562.52|22442.52|10
1637774230000|2021-11-24 17:17:10|22562.3|22442.3|22561.03|22441.03|22562.93|22442.93|22561.03|22441.03|10
1637774240000|2021-11-24 17:17:20|22559.9|22439.9|22558.16|22438.16|22559.9|22439.9|22558.16|22438.16|10
1637774250000|2021-11-24 17:17:30|22557.73|22437.73|22550.7|22430.7|22557.73|22437.73|22550.7|22430.7|10
1637774260000|2021-11-24 17:17:40|22550.04|22430.04|22548.67|22428.67|22551.81|22431.81|22548.67|22428.67|10
1637774270000|2021-11-24 17:17:50|22547.52|22427.52|22546.62|22426.62|22547.52|22427.52|22546.42|22426.42|9
1637774280000|2021-11-24 17:18:00|22546.27|22426.27|22545.86|22425.86|22546.27|22426.27|22544.59|22424.59|9
1637774290000|2021-11-24 17:18:10|22544.99|22424.99|22542.14|22422.14|22544.99|22424.99|22542.14|22422.14|10
1637774300000|2021-11-24 17:18:20|22542.19|22422.19|22537.55|22417.55|22542.19|22422.19|22537.15|22417.15|10
1637774310000|2021-11-24 17:18:30|22537.73|22417.73|22536.77|22416.77|22537.73|22417.73|22536.28|22416.28|10
1637774320000|2021-11-24 17:18:40|22536.81|22416.81|22534.31|22414.31|22536.81|22416.81|22533.53|22413.53|9
1637774330000|2021-11-24 17:18:50|22533.91|22413.91|22532.25|22412.25|22533.91|22413.91|22531.82|22411.82|9
1637774340000|2021-11-24 17:19:00|22532.07|22412.07|22532.21|22412.21|22532.22|22412.22|22531.01|22411.01|9
1637774350000|2021-11-24 17:19:10|22532.32|22412.32|22531.67|22411.67|22532.75|22412.75|22531.67|22411.67|9
1637774360000|2021-11-24 17:19:20|22531.87|22411.87|22527.61|22407.61|22531.87|22411.87|22527.52|22407.52|10
1637774370000|2021-11-24 17:19:30|22527.62|22407.62|22525.86|22405.86|22527.62|22407.62|22525.86|22405.86|8
1637774380000|2021-11-24 17:19:40|22525.56|22405.56|22522.02|22402.02|22525.56|22405.56|22522.02|22402.02|10
1637774390000|2021-11-24 17:19:50|22522.2|22402.2|22518.69|22398.69|22522.2|22402.2|22518.69|22398.69|10
1637774400000|2021-11-24 17:20:00|22518.84|22398.84|22519.03|22399.03|22519.87|22399.87|22518.26|22398.26|10
1637774410000|2021-11-24 17:20:10|22519.49|22399.49|22520.62|22400.62|22520.62|22400.62|22519.45|22399.45|9
1637774420000|2021-11-24 17:20:20|22520.67|22400.67|22522.61|22402.61|22522.61|22402.61|22518.8|22398.8|10
1637774430000|2021-11-24 17:20:30|22522.68|22402.68|22522.47|22402.47|22522.68|22402.68|22521.24|22401.24|10
1637774440000|2021-11-24 17:20:40|22522.32|22402.32|22522.15|22402.15|22522.75|22402.75|22521.84|22401.84|10
1637774450000|2021-11-24 17:20:50|22522.25|22402.25|22522.46|22402.46|22522.78|22402.78|22521.85|22401.85|10
1637774460000|2021-11-24 17:21:00|22522.31|22402.31|22521.01|22401.01|22523.68|22403.68|22521.01|22401.01|10
1637774470000|2021-11-24 17:21:10|22521.34|22401.34|22521.43|22401.43|22521.85|22401.85|22520.31|22400.31|10
1637774480000|2021-11-24 17:21:20|22520.61|22400.61|22521.53|22401.53|22522.16|22402.16|22519.19|22399.19|10
1637774490000|2021-11-24 17:21:30|22520.98|22400.98|22520.39|22400.39|22521.24|22401.24|22520.39|22400.39|10
1637774500000|2021-11-24 17:21:40|22519.38|22399.38|22518.62|22398.62|22519.38|22399.38|22518.36|22398.36|9
1637774510000|2021-11-24 17:21:50|22517.13|22397.13|22516.82|22396.82|22517.13|22397.13|22516.03|22396.03|9
1637774520000|2021-11-24 17:22:00|22517.3|22397.3|22516.13|22396.13|22517.32|22397.32|22515.92|22395.92|9
1637774530000|2021-11-24 17:22:10|22515.54|22395.54|22513.25|22393.25|22515.54|22395.54|22513.25|22393.25|10
1637774540000|2021-11-24 17:22:20|22513.68|22393.68|22513.45|22393.45|22514.1|22394.1|22512.86|22392.86|9
1637774550000|2021-11-24 17:22:30|22514.03|22394.03|22509.06|22389.06|22514.03|22394.03|22509.06|22389.06|10
1637774560000|2021-11-24 17:22:40|22508.77|22388.77|22506.06|22386.06|22508.77|22388.77|22505.67|22385.67|10
1637774570000|2021-11-24 17:22:50|22506.16|22386.16|22501.63|22381.63|22506.16|22386.16|22501.43|22381.43|10
1637774580000|2021-11-24 17:23:00|22499.41|22379.41|22497.99|22377.99|22499.41|22379.41|22497.6|22377.6|10
1637774590000|2021-11-24 17:23:10|22497.42|22377.42|22497.42|22377.42|22497.7|22377.7|22496.73|22376.73|9
1637774600000|2021-11-24 17:23:20|22497.03|22377.03|22494.69|22374.69|22497.03|22377.03|22494.04|22374.04|10
1637774610000|2021-11-24 17:23:30|22494.96|22374.96|22494.78|22374.78|22495.14|22375.14|22494.04|22374.04|9
1637774620000|2021-11-24 17:23:40|22494.53|22374.53|22492.86|22372.86|22495.52|22375.52|22492.86|22372.86|10
1637774630000|2021-11-24 17:23:50|22492.27|22372.27|22489.6|22369.6|22492.67|22372.67|22489.23|22369.23|10
1637774640000|2021-11-24 17:24:00|22490.14|22370.14|22490.46|22370.46|22490.98|22370.98|22489.53|22369.53|10
1637774650000|2021-11-24 17:24:10|22489.66|22369.66|22490.39|22370.39|22490.47|22370.47|22489.17|22369.17|8
1637774660000|2021-11-24 17:24:20|22489.7|22369.7|22488.72|22368.72|22490.22|22370.22|22488.49|22368.49|10
1637774670000|2021-11-24 17:24:30|22488.77|22368.77|22492.09|22372.09|22492.09|22372.09|22488.77|22368.77|10
1637774680000|2021-11-24 17:24:40|22492.14|22372.14|22493.31|22373.31|22493.31|22373.31|22492.02|22372.02|10
1637774690000|2021-11-24 17:24:50|22493.6|22373.6|22487.98|22367.98|22493.6|22373.6|22487.98|22367.98|9
1637774700000|2021-11-24 17:25:00|22487.68|22367.68|22487.24|22367.24|22487.68|22367.68|22486.69|22366.69|10
1637774710000|2021-11-24 17:25:10|22488.34|22368.34|22488.19|22368.19|22488.34|22368.34|22487.29|22367.29|10
1637774720000|2021-11-24 17:25:20|22488.87|22368.87|22486.66|22366.66|22488.87|22368.87|22486.66|22366.66|10
1637774730000|2021-11-24 17:25:30|22486.9|22366.9|22486.04|22366.04|22486.9|22366.9|22485.8|22365.8|9
1637774740000|2021-11-24 17:25:40|22484.98|22364.98|22485.49|22365.49|22485.49|22365.49|22484.56|22364.56|10
1637774750000|2021-11-24 17:25:50|22485.58|22365.58|22486.12|22366.12|22486.64|22366.64|22485.58|22365.58|10
1637774760000|2021-11-24 17:26:00|22486.16|22366.16|22485.4|22365.4|22487.37|22367.37|22485.4|22365.4|10
1637774770000|2021-11-24 17:26:10|22484.98|22364.98|22485.83|22365.83|22486.32|22366.32|22484.98|22364.98|10
1637774780000|2021-11-24 17:26:20|22485.48|22365.48|22482.55|22362.55|22485.85|22365.85|22482.55|22362.55|9
1637774790000|2021-11-24 17:26:30|22483.49|22363.49|22480.96|22360.96|22483.86|22363.86|22479.99|22359.99|10
1637774800000|2021-11-24 17:26:40|22480.92|22360.92|22479.53|22359.53|22480.92|22360.92|22478.54|22358.54|10
1637774810000|2021-11-24 17:26:50|22479.44|22359.44|22479.1|22359.1|22479.44|22359.44|22477.6|22357.6|10
1637774820000|2021-11-24 17:27:00|22479.33|22359.33|22479.26|22359.26|22479.47|22359.47|22478.72|22358.72|10
1637774830000|2021-11-24 17:27:10|22479.13|22359.13|22476.89|22356.89|22479.29|22359.29|22476.89|22356.89|9
1637774840000|2021-11-24 17:27:20|22476.6|22356.6|22479.59|22359.59|22479.59|22359.59|22476.6|22356.6|10
1637774850000|2021-11-24 17:27:30|22480.52|22360.52|22482.3|22362.3|22482.3|22362.3|22480.47|22360.47|10
1637774860000|2021-11-24 17:27:40|22482.8|22362.8|22488.03|22368.03|22488.09|22368.09|22482.51|22362.51|10
1637774870000|2021-11-24 17:27:50|22487.73|22367.73|22485.51|22365.51|22488.38|22368.38|22485.51|22365.51|10
1637774880000|2021-11-24 17:28:00|22485.43|22365.43|22486.27|22366.27|22486.44|22366.44|22485.37|22365.37|10
1637774890000|2021-11-24 17:28:10|22485.95|22365.95|22481.23|22361.23|22485.95|22365.95|22481.23|22361.23|10
1637774900000|2021-11-24 17:28:20|22482.16|22362.16|22479.43|22359.43|22482.16|22362.16|22478.46|22358.46|10
1637774910000|2021-11-24 17:28:30|22479.03|22359.03|22475|22355|22479.03|22359.03|22475|22355|10
1637774920000|2021-11-24 17:28:40|22474.92|22354.92|22473.14|22353.14|22474.92|22354.92|22472.86|22352.86|10
1637774930000|2021-11-24 17:28:50|22473.04|22353.04|22472.13|22352.13|22473.56|22353.56|22472.13|22352.13|10
1637774940000|2021-11-24 17:29:00|22472.77|22352.77|22475.08|22355.08|22475.08|22355.08|22471.82|22351.82|10
1637774950000|2021-11-24 17:29:10|22473.99|22353.99|22475.71|22355.71|22477.08|22357.08|22473.99|22353.99|10
1637774960000|2021-11-24 17:29:20|22475.82|22355.82|22471.16|22351.16|22475.82|22355.82|22471.05|22351.05|10
1637774970000|2021-11-24 17:29:30|22470.85|22350.85|22465.62|22345.62|22470.85|22350.85|22465.62|22345.62|10
1637774980000|2021-11-24 17:29:40|22465.14|22345.14|22464.55|22344.55|22465.52|22345.52|22464.39|22344.39|10
1637774990000|2021-11-24 17:29:50|22464.53|22344.53|22466.88|22346.88|22466.88|22346.88|22463.61|22343.61|10
1637775000000|2021-11-24 17:30:00|22467.28|22347.28|22471.19|22351.19|22471.19|22351.19|22467.28|22347.28|10
1637775010000|2021-11-24 17:30:10|22471.66|22351.66|22473.38|22353.38|22473.38|22353.38|22471.66|22351.66|10
1637775020000|2021-11-24 17:30:20|22472.32|22352.32|22468.19|22348.19|22472.87|22352.87|22467.89|22347.89|10
1637775030000|2021-11-24 17:30:30|22468.45|22348.45|22470.21|22350.21|22470.21|22350.21|22468.28|22348.28|10
1637775040000|2021-11-24 17:30:40|22470|22350|22466.16|22346.16|22471.53|22351.53|22466.16|22346.16|10
1637775050000|2021-11-24 17:30:50|22465.38|22345.38|22465.54|22345.54|22467.01|22347.01|22465.38|22345.38|10
1637775060000|2021-11-24 17:31:00|22465.53|22345.53|22464.52|22344.52|22465.54|22345.54|22464.52|22344.52|10
1637775070000|2021-11-24 17:31:10|22463.39|22343.39|22460.44|22340.44|22463.66|22343.66|22460.44|22340.44|10
1637775080000|2021-11-24 17:31:20|22460.41|22340.41|22457.26|22337.26|22460.96|22340.96|22457.26|22337.26|10
1637775090000|2021-11-24 17:31:30|22456.84|22336.84|22457.86|22337.86|22457.86|22337.86|22456.24|22336.24|10
1637775100000|2021-11-24 17:31:40|22457.14|22337.14|22459.25|22339.25|22459.25|22339.25|22457.14|22337.14|10
1637775110000|2021-11-24 17:31:50|22459.71|22339.71|22457.54|22337.54|22460.04|22340.04|22457.42|22337.42|10
1637775120000|2021-11-24 17:32:00|22456.79|22336.79|22454.98|22334.98|22456.8|22336.8|22454.28|22334.28|10
1637775130000|2021-11-24 17:32:10|22455.52|22335.52|22453.75|22333.75|22455.71|22335.71|22453.75|22333.75|10
1637775140000|2021-11-24 17:32:20|22454.11|22334.11|22442.2|22322.2|22454.11|22334.11|22442.2|22322.2|10
1637775150000|2021-11-24 17:32:30|22442.15|22322.15|22437.69|22317.69|22442.15|22322.15|22436.74|22316.74|10
1637775160000|2021-11-24 17:32:40|22437.57|22317.57|22433.4|22313.4|22437.65|22317.65|22433.4|22313.4|10
1637775170000|2021-11-24 17:32:50|22432.6|22312.6|22429.58|22309.58|22432.63|22312.63|22429.58|22309.58|10
1637775180000|2021-11-24 17:33:00|22429.74|22309.74|22423.46|22303.46|22429.88|22309.88|22423.46|22303.46|10
1637775190000|2021-11-24 17:33:10|22423.67|22303.67|22419.4|22299.4|22423.67|22303.67|22419.4|22299.4|10
1637775200000|2021-11-24 17:33:20|22419.3|22299.3|22419.55|22299.55|22419.85|22299.85|22418.29|22298.29|10
1637775210000|2021-11-24 17:33:30|22420.35|22300.35|22421.6|22301.6|22422.01|22302.01|22420.35|22300.35|9
1637775220000|2021-11-24 17:33:40|22421.57|22301.57|22417.3|22297.3|22421.57|22301.57|22417.3|22297.3|10
1637775230000|2021-11-24 17:33:50|22418.03|22298.03|22414.95|22294.95|22418.03|22298.03|22414.47|22294.47|10
1637775240000|2021-11-24 17:34:00|22416.13|22296.13|22409.14|22289.14|22416.13|22296.13|22409.14|22289.14|10
1637775250000|2021-11-24 17:34:10|22408.95|22288.95|22407.47|22287.47|22408.95|22288.95|22407.36|22287.36|10
1637775260000|2021-11-24 17:34:20|22407.45|22287.45|22410.13|22290.13|22411.23|22291.23|22406.64|22286.64|10
1637775270000|2021-11-24 17:34:30|22409.45|22289.45|22407.35|22287.35|22409.45|22289.45|22406.95|22286.95|10
1637775280000|2021-11-24 17:34:40|22406.74|22286.74|22407.51|22287.51|22409.31|22289.31|22406.74|22286.74|9
1637775290000|2021-11-24 17:34:50|22407.57|22287.57|22410.59|22290.59|22410.59|22290.59|22407.57|22287.57|10
1637775300000|2021-11-24 17:35:00|22410.6|22290.6|22415.56|22295.56|22416.11|22296.11|22410.6|22290.6|10
1637775310000|2021-11-24 17:35:10|22415.54|22295.54|22418.85|22298.85|22418.85|22298.85|22415.54|22295.54|10
1637775320000|2021-11-24 17:35:20|22418.21|22298.21|22429.56|22309.56|22429.56|22309.56|22418.21|22298.21|10
1637775330000|2021-11-24 17:35:30|22431.38|22311.38|22433.78|22313.78|22434.76|22314.76|22431.38|22311.38|10
1637775340000|2021-11-24 17:35:40|22433.51|22313.51|22433.56|22313.56|22433.56|22313.56|22432.68|22312.68|10
1637775350000|2021-11-24 17:35:50|22433.31|22313.31|22439.48|22319.48|22439.48|22319.48|22433.31|22313.31|10
1637775360000|2021-11-24 17:36:00|22439.49|22319.49|22443.9|22323.9|22443.9|22323.9|22439.49|22319.49|10
1637775370000|2021-11-24 17:36:10|22444.39|22324.39|22448.99|22328.99|22448.99|22328.99|22444.39|22324.39|10
1637775380000|2021-11-24 17:36:20|22449.29|22329.29|22451.95|22331.95|22451.95|22331.95|22449.29|22329.29|9
1637775390000|2021-11-24 17:36:30|22452.73|22332.73|22453.62|22333.62|22454.46|22334.46|22452.73|22332.73|10
1637775400000|2021-11-24 17:36:40|22452.94|22332.94|22454.96|22334.96|22454.96|22334.96|22452.94|22332.94|9
1637775410000|2021-11-24 17:36:50|22453.96|22333.96|22452.83|22332.83|22453.96|22333.96|22452.83|22332.83|9
1637775420000|2021-11-24 17:37:00|22452.96|22332.96|22453.93|22333.93|22453.93|22333.93|22452.73|22332.73|10
1637775430000|2021-11-24 17:37:10|22455.38|22335.38|22456.23|22336.23|22457.85|22337.85|22455.38|22335.38|10
1637775440000|2021-11-24 17:37:20|22456.47|22336.47|22455.97|22335.97|22456.53|22336.53|22455.22|22335.22|10
1637775450000|2021-11-24 17:37:30|22457.96|22337.96|22460.33|22340.33|22460.33|22340.33|22457.96|22337.96|9
1637775460000|2021-11-24 17:37:40|22460.34|22340.34|22462.46|22342.46|22462.81|22342.81|22459.84|22339.84|10
1637775470000|2021-11-24 17:37:50|22463.35|22343.35|22465.12|22345.12|22465.17|22345.17|22463.35|22343.35|9
1637775480000|2021-11-24 17:38:00|22465.36|22345.36|22466.9|22346.9|22467.35|22347.35|22465.36|22345.36|10
1637775490000|2021-11-24 17:38:10|22466.96|22346.96|22466.35|22346.35|22466.96|22346.96|22466.32|22346.32|10
1637775500000|2021-11-24 17:38:20|22466.42|22346.42|22469.46|22349.46|22469.46|22349.46|22466.35|22346.35|10
1637775510000|2021-11-24 17:38:30|22469.88|22349.88|22470.55|22350.55|22471.03|22351.03|22466.39|22346.39|9
1637775520000|2021-11-24 17:38:40|22469.26|22349.26|22467.18|22347.18|22469.57|22349.57|22467.18|22347.18|10
1637775530000|2021-11-24 17:38:50|22467.15|22347.15|22467.91|22347.91|22467.91|22347.91|22465.18|22345.18|10
1637775540000|2021-11-24 17:39:00|22467.89|22347.89|22464.76|22344.76|22467.89|22347.89|22464.76|22344.76|10
1637775550000|2021-11-24 17:39:10|22463.9|22343.9|22458.53|22338.53|22463.9|22343.9|22458.53|22338.53|9
1637775560000|2021-11-24 17:39:20|22458.47|22338.47|22459.08|22339.08|22459.2|22339.2|22457.75|22337.75|9
1637775570000|2021-11-24 17:39:30|22459.23|22339.23|22457.96|22337.96|22459.23|22339.23|22457.96|22337.96|10
1637775580000|2021-11-24 17:39:40|22459.34|22339.34|22454.9|22334.9|22459.34|22339.34|22454.9|22334.9|10
1637775590000|2021-11-24 17:39:50|22454.44|22334.44|22452.65|22332.65|22454.44|22334.44|22452.65|22332.65|10
1637775600000|2021-11-24 17:40:00|22452.16|22332.16|22443.91|22323.91|22452.19|22332.19|22443.91|22323.91|10
1637775610000|2021-11-24 17:40:10|22442.72|22322.72|22434.77|22314.77|22442.72|22322.72|22434.77|22314.77|10
1637775620000|2021-11-24 17:40:20|22434.49|22314.49|22430.63|22310.63|22434.49|22314.49|22430.63|22310.63|10
1637775630000|2021-11-24 17:40:30|22429.96|22309.96|22429.25|22309.25|22429.96|22309.96|22428.52|22308.52|10
1637775640000|2021-11-24 17:40:40|22428.93|22308.93|22428.39|22308.39|22429.56|22309.56|22427.27|22307.27|10
1637775650000|2021-11-24 17:40:50|22427.97|22307.97|22425.75|22305.75|22427.97|22307.97|22425.75|22305.75|10
1637775660000|2021-11-24 17:41:00|22425.45|22305.45|22425.26|22305.26|22427.24|22307.24|22425.26|22305.26|10
1637775670000|2021-11-24 17:41:10|22426.28|22306.28|22425.27|22305.27|22426.48|22306.48|22425.27|22305.27|10
1637775680000|2021-11-24 17:41:20|22425.26|22305.26|22422.88|22302.88|22425.26|22305.26|22422.88|22302.88|10
1637775690000|2021-11-24 17:41:30|22422.19|22302.19|22421.12|22301.12|22422.38|22302.38|22420.96|22300.96|9
1637775700000|2021-11-24 17:41:40|22421.05|22301.05|22420.85|22300.85|22421.05|22301.05|22419.35|22299.35|10
1637775710000|2021-11-24 17:41:50|22421.51|22301.51|22423.77|22303.77|22423.77|22303.77|22421.51|22301.51|10
1637775720000|2021-11-24 17:42:00|22423.9|22303.9|22426.07|22306.07|22426.98|22306.98|22423.9|22303.9|10
1637775730000|2021-11-24 17:42:10|22426.28|22306.28|22424.78|22304.78|22427.03|22307.03|22424.78|22304.78|10
1637775740000|2021-11-24 17:42:20|22423.97|22303.97|22423.88|22303.88|22424.12|22304.12|22423.11|22303.11|10
1637775750000|2021-11-24 17:42:30|22422.45|22302.45|22421.76|22301.76|22422.73|22302.73|22421.42|22301.42|7
1637775760000|2021-11-24 17:42:40|22421.39|22301.39|22418.79|22298.79|22421.39|22301.39|22418.79|22298.79|10
1637775770000|2021-11-24 17:42:50|22418.55|22298.55|22417.62|22297.62|22418.55|22298.55|22417.21|22297.21|10
1637775780000|2021-11-24 17:43:00|22417.41|22297.41|22415.67|22295.67|22417.41|22297.41|22414.77|22294.77|10
1637775790000|2021-11-24 17:43:10|22415.5|22295.5|22412.49|22292.49|22415.5|22295.5|22411.27|22291.27|10
1637775800000|2021-11-24 17:43:20|22412.37|22292.37|22411.08|22291.08|22412.37|22292.37|22410.97|22290.97|10
1637775810000|2021-11-24 17:43:30|22410.96|22290.96|22412.63|22292.63|22412.63|22292.63|22408.83|22288.83|10
1637775820000|2021-11-24 17:43:40|22412.38|22292.38|22411.1|22291.1|22412.38|22292.38|22410.75|22290.75|10
1637775830000|2021-11-24 17:43:50|22411.05|22291.05|22415.28|22295.28|22415.28|22295.28|22411.05|22291.05|10
1637775840000|2021-11-24 17:44:00|22415.13|22295.13|22416.77|22296.77|22417|22297|22414.79|22294.79|10
1637775850000|2021-11-24 17:44:10|22417.06|22297.06|22419.93|22299.93|22420.05|22300.05|22416.39|22296.39|10
1637775860000|2021-11-24 17:44:20|22419.03|22299.03|22421.81|22301.81|22421.81|22301.81|22419.03|22299.03|10
1637775870000|2021-11-24 17:44:30|22422.26|22302.26|22425.54|22305.54|22425.54|22305.54|22422.26|22302.26|10
1637775880000|2021-11-24 17:44:40|22424.88|22304.88|22427.68|22307.68|22427.68|22307.68|22424.78|22304.78|9
1637775890000|2021-11-24 17:44:50|22427.61|22307.61|22429.69|22309.69|22429.82|22309.82|22427.3|22307.3|10
1637775900000|2021-11-24 17:45:00|22429.91|22309.91|22433.14|22313.14|22433.14|22313.14|22429.91|22309.91|10
1637775910000|2021-11-24 17:45:10|22433.55|22313.55|22437.26|22317.26|22437.26|22317.26|22433.55|22313.55|9
1637775920000|2021-11-24 17:45:20|22437.49|22317.49|22442.55|22322.55|22442.55|22322.55|22437.49|22317.49|10
1637775930000|2021-11-24 17:45:30|22442.83|22322.83|22445.53|22325.53|22446.32|22326.32|22442.83|22322.83|9
1637775940000|2021-11-24 17:45:40|22447.24|22327.24|22451.64|22331.64|22452.1|22332.1|22447.24|22327.24|10
1637775950000|2021-11-24 17:45:50|22451.22|22331.22|22455.08|22335.08|22455.08|22335.08|22451.22|22331.22|10
1637775960000|2021-11-24 17:46:00|22455.54|22335.54|22457.13|22337.13|22457.49|22337.49|22454.82|22334.82|10
1637775970000|2021-11-24 17:46:10|22456.7|22336.7|22456.48|22336.48|22457.93|22337.93|22456.44|22336.44|10
1637775980000|2021-11-24 17:46:20|22456.43|22336.43|22458.14|22338.14|22458.14|22338.14|22456.41|22336.41|10
1637775990000|2021-11-24 17:46:30|22458.77|22338.77|22459.02|22339.02|22459.02|22339.02|22457.94|22337.94|9
1637776000000|2021-11-24 17:46:40|22457.97|22337.97|22456.56|22336.56|22458.13|22338.13|22456.56|22336.56|9
1637776010000|2021-11-24 17:46:50|22456.46|22336.46|22460.45|22340.45|22460.45|22340.45|22456.46|22336.46|10
1637776020000|2021-11-24 17:47:00|22460.61|22340.61|22461.81|22341.81|22461.81|22341.81|22460.61|22340.61|9
1637776030000|2021-11-24 17:47:10|22462.34|22342.34|22463.56|22343.56|22463.56|22343.56|22462.21|22342.21|9
1637776040000|2021-11-24 17:47:20|22463.7|22343.7|22465.56|22345.56|22465.56|22345.56|22463.36|22343.36|10
1637776050000|2021-11-24 17:47:30|22466.25|22346.25|22466.64|22346.64|22466.95|22346.95|22465.89|22345.89|10
1637776060000|2021-11-24 17:47:40|22466.72|22346.72|22468.53|22348.53|22468.53|22348.53|22466.72|22346.72|9
1637776070000|2021-11-24 17:47:50|22469|22349|22470.3|22350.3|22470.33|22350.33|22467.38|22347.38|10
1637776080000|2021-11-24 17:48:00|22470.28|22350.28|22471.91|22351.91|22471.91|22351.91|22470.13|22350.13|9
1637776090000|2021-11-24 17:48:10|22472.53|22352.53|22473.35|22353.35|22473.35|22353.35|22471.77|22351.77|10
1637776100000|2021-11-24 17:48:20|22473.55|22353.55|22474.7|22354.7|22474.77|22354.77|22473.55|22353.55|10
1637776110000|2021-11-24 17:48:30|22474.79|22354.79|22471.57|22351.57|22474.79|22354.79|22470.63|22350.63|9
1637776120000|2021-11-24 17:48:40|22471.23|22351.23|22467.45|22347.45|22471.33|22351.33|22467.45|22347.45|10
1637776130000|2021-11-24 17:48:50|22466.89|22346.89|22466.74|22346.74|22467.12|22347.12|22465.19|22345.19|10
1637776140000|2021-11-24 17:49:00|22467.08|22347.08|22468.61|22348.61|22468.61|22348.61|22466.99|22346.99|10
1637776150000|2021-11-24 17:49:10|22468.67|22348.67|22475.3|22355.3|22476.14|22356.14|22468.6|22348.6|10
1637776160000|2021-11-24 17:49:20|22475.52|22355.52|22472.65|22352.65|22475.52|22355.52|22472.65|22352.65|10
1637776170000|2021-11-24 17:49:30|22472.47|22352.47|22471.36|22351.36|22472.47|22352.47|22471.36|22351.36|10
1637776180000|2021-11-24 17:49:40|22471.57|22351.57|22469.24|22349.24|22471.57|22351.57|22468.93|22348.93|9
1637776190000|2021-11-24 17:49:50|22469.29|22349.29|22463.83|22343.83|22469.29|22349.29|22463.83|22343.83|10
1637776200000|2021-11-24 17:50:00|22462.86|22342.86|22460.19|22340.19|22463.24|22343.24|22460.19|22340.19|10
1637776210000|2021-11-24 17:50:10|22458.4|22338.4|22456.82|22336.82|22458.4|22338.4|22456.78|22336.78|10
1637776220000|2021-11-24 17:50:20|22455.49|22335.49|22453.64|22333.64|22455.49|22335.49|22453.64|22333.64|9
1637776230000|2021-11-24 17:50:30|22453.78|22333.78|22453.47|22333.47|22454.94|22334.94|22453.06|22333.06|10
1637776240000|2021-11-24 17:50:40|22453.56|22333.56|22451.64|22331.64|22453.56|22333.56|22451.35|22331.35|10
1637776250000|2021-11-24 17:50:50|22451.68|22331.68|22453.92|22333.92|22454.1|22334.1|22451.68|22331.68|10
1637776260000|2021-11-24 17:51:00|22454.32|22334.32|22456.76|22336.76|22456.76|22336.76|22454.29|22334.29|10
1637776270000|2021-11-24 17:51:10|22455.75|22335.75|22455.2|22335.2|22457.05|22337.05|22455.2|22335.2|10
1637776280000|2021-11-24 17:51:20|22453.48|22333.48|22451.73|22331.73|22453.48|22333.48|22451.73|22331.73|10
1637776290000|2021-11-24 17:51:30|22452.22|22332.22|22449.06|22329.06|22453.01|22333.01|22449.06|22329.06|10
1637776300000|2021-11-24 17:51:40|22447.75|22327.75|22446.39|22326.39|22447.75|22327.75|22446.39|22326.39|10
1637776310000|2021-11-24 17:51:50|22445.22|22325.22|22446.64|22326.64|22446.64|22326.64|22445.2|22325.2|10
1637776320000|2021-11-24 17:52:00|22446.01|22326.01|22443.77|22323.77|22446.02|22326.02|22443.23|22323.23|10
1637776330000|2021-11-24 17:52:10|22444.2|22324.2|22446.46|22326.46|22446.46|22326.46|22444.2|22324.2|10
1637776340000|2021-11-24 17:52:20|22446.67|22326.67|22442.61|22322.61|22446.72|22326.72|22442.4|22322.4|9
1637776350000|2021-11-24 17:52:30|22441.57|22321.57|22440.71|22320.71|22441.82|22321.82|22440.48|22320.48|9
1637776360000|2021-11-24 17:52:40|22440.81|22320.81|22443.86|22323.86|22443.94|22323.94|22440.81|22320.81|10
1637776370000|2021-11-24 17:52:50|22444.3|22324.3|22447.09|22327.09|22447.88|22327.88|22444.3|22324.3|10
1637776380000|2021-11-24 17:53:00|22447|22327|22447.8|22327.8|22448.02|22328.02|22446.85|22326.85|9
1637776390000|2021-11-24 17:53:10|22446.35|22326.35|22448.77|22328.77|22449.03|22329.03|22446.35|22326.35|10
1637776400000|2021-11-24 17:53:20|22450|22330|22450.27|22330.27|22450.42|22330.42|22449.39|22329.39|10
1637776410000|2021-11-24 17:53:30|22449.94|22329.94|22447.4|22327.4|22449.94|22329.94|22447.23|22327.23|10
1637776420000|2021-11-24 17:53:40|22447.34|22327.34|22446.98|22326.98|22447.45|22327.45|22446.69|22326.69|10
1637776430000|2021-11-24 17:53:50|22446.81|22326.81|22444.52|22324.52|22447.44|22327.44|22444.52|22324.52|10
1637776440000|2021-11-24 17:54:00|22444.38|22324.38|22440.61|22320.61|22444.38|22324.38|22440.61|22320.61|9
1637776450000|2021-11-24 17:54:10|22440.42|22320.42|22438.62|22318.62|22440.42|22320.42|22438.62|22318.62|10
1637776460000|2021-11-24 17:54:20|22434.96|22314.96|22426.65|22306.65|22434.96|22314.96|22426.65|22306.65|10
1637776470000|2021-11-24 17:54:30|22425.47|22305.47|22423.97|22303.97|22425.47|22305.47|22423.97|22303.97|10
1637776480000|2021-11-24 17:54:40|22423.34|22303.34|22422.44|22302.44|22423.34|22303.34|22421.52|22301.52|10
1637776490000|2021-11-24 17:54:50|22422.48|22302.48|22423.87|22303.87|22424.19|22304.19|22421.72|22301.72|10
1637776500000|2021-11-24 17:55:00|22423.94|22303.94|22430.26|22310.26|22430.26|22310.26|22423.59|22303.59|10
1637776510000|2021-11-24 17:55:10|22429.42|22309.42|22432.01|22312.01|22432.01|22312.01|22429.31|22309.31|9
1637776520000|2021-11-24 17:55:20|22431.66|22311.66|22433.46|22313.46|22434.47|22314.47|22431.66|22311.66|10
1637776530000|2021-11-24 17:55:30|22433.34|22313.34|22431.56|22311.56|22433.34|22313.34|22431.56|22311.56|9
1637776540000|2021-11-24 17:55:40|22431.57|22311.57|22435.63|22315.63|22435.63|22315.63|22431.57|22311.57|10
1637776550000|2021-11-24 17:55:50|22435.2|22315.2|22437.6|22317.6|22437.6|22317.6|22435.2|22315.2|9
1637776560000|2021-11-24 17:56:00|22438.15|22318.15|22441.62|22321.62|22441.64|22321.64|22438.15|22318.15|10
1637776570000|2021-11-24 17:56:10|22441.99|22321.99|22449.62|22329.62|22449.62|22329.62|22441.99|22321.99|10
1637776580000|2021-11-24 17:56:20|22452.05|22332.05|22457.38|22337.38|22457.84|22337.84|22452.05|22332.05|10
1637776590000|2021-11-24 17:56:30|22457.37|22337.37|22459.44|22339.44|22460.09|22340.09|22457.19|22337.19|10
1637776600000|2021-11-24 17:56:40|22458.33|22338.33|22456.62|22336.62|22458.57|22338.57|22456.61|22336.61|10
1637776610000|2021-11-24 17:56:50|22456.46|22336.46|22450.68|22330.68|22457.26|22337.26|22450.62|22330.62|10
1637776620000|2021-11-24 17:57:00|22450.56|22330.56|22436.06|22316.06|22450.56|22330.56|22436.06|22316.06|10
1637776630000|2021-11-24 17:57:10|22436.13|22316.13|22432.45|22312.45|22436.13|22316.13|22432.45|22312.45|10
1637776640000|2021-11-24 17:57:20|22431.61|22311.61|22430.08|22310.08|22431.61|22311.61|22430.08|22310.08|10
1637776650000|2021-11-24 17:57:30|22429.98|22309.98|22427.58|22307.58|22429.98|22309.98|22427.06|22307.06|10
1637776660000|2021-11-24 17:57:40|22427.52|22307.52|22428.09|22308.09|22428.09|22308.09|22426.95|22306.95|10
1637776670000|2021-11-24 17:57:50|22427.83|22307.83|22429.49|22309.49|22430.26|22310.26|22427.83|22307.83|10
1637776680000|2021-11-24 17:58:00|22429.84|22309.84|22431.35|22311.35|22431.35|22311.35|22429.57|22309.57|10
1637776690000|2021-11-24 17:58:10|22431.73|22311.73|22430.31|22310.31|22431.73|22311.73|22429.41|22309.41|10
1637776700000|2021-11-24 17:58:20|22430.52|22310.52|22427.15|22307.15|22430.52|22310.52|22427.15|22307.15|10
1637776710000|2021-11-24 17:58:30|22427.22|22307.22|22421.84|22301.84|22427.22|22307.22|22421.8|22301.8|10
1637776720000|2021-11-24 17:58:40|22422.84|22302.84|22418.52|22298.52|22422.84|22302.84|22418.52|22298.52|10
1637776730000|2021-11-24 17:58:50|22419.44|22299.44|22416.87|22296.87|22420.27|22300.27|22416.43|22296.43|10
1637776740000|2021-11-24 17:59:00|22416.95|22296.95|22414.34|22294.34|22417.4|22297.4|22413.86|22293.86|10
1637776750000|2021-11-24 17:59:10|22414.56|22294.56|22414.95|22294.95|22415.51|22295.51|22413.96|22293.96|10
1637776760000|2021-11-24 17:59:20|22416.06|22296.06|22416.24|22296.24|22417.47|22297.47|22415.57|22295.57|10
1637776770000|2021-11-24 17:59:30|22416.12|22296.12|22416.46|22296.46|22416.48|22296.48|22414.97|22294.97|10
1637776780000|2021-11-24 17:59:40|22416.47|22296.47|22419.38|22299.38|22419.38|22299.38|22416.1|22296.1|10
1637776790000|2021-11-24 17:59:50|22420.72|22300.72|22420.54|22300.54|22421.42|22301.42|22420.38|22300.38|10
1637776800000|2021-11-24 18:00:00|22420.82|22300.82|22426.49|22306.49|22426.88|22306.88|22420.82|22300.82|10
1637776810000|2021-11-24 18:00:10|22426.98|22306.98|22428.28|22308.28|22428.28|22308.28|22426.25|22306.25|10
1637776820000|2021-11-24 18:00:20|22429.16|22309.16|22426.87|22306.87|22429.36|22309.36|22426.87|22306.87|10
1637776830000|2021-11-24 18:00:30|22426.52|22306.52|22427.03|22307.03|22428.32|22308.32|22425.7|22305.7|10
1637776840000|2021-11-24 18:00:40|22427.32|22307.32|22429.36|22309.36|22429.36|22309.36|22427.32|22307.32|10
1637776850000|2021-11-24 18:00:50|22430.03|22310.03|22431.59|22311.59|22431.63|22311.63|22429.75|22309.75|10
1637776860000|2021-11-24 18:01:00|22431.94|22311.94|22434.27|22314.27|22434.59|22314.59|22431.71|22311.71|10
1637776870000|2021-11-24 18:01:10|22434.9|22314.9|22440.12|22320.12|22440.16|22320.16|22434.9|22314.9|10
1637776880000|2021-11-24 18:01:20|22440.02|22320.02|22443.95|22323.95|22443.95|22323.95|22440.02|22320.02|10
1637776890000|2021-11-24 18:01:30|22443.67|22323.67|22446.78|22326.78|22446.78|22326.78|22443.49|22323.49|10
1637776900000|2021-11-24 18:01:40|22447.71|22327.71|22447.72|22327.72|22448.09|22328.09|22446.7|22326.7|10
1637776910000|2021-11-24 18:01:50|22447.93|22327.93|22446.66|22326.66|22447.97|22327.97|22446.66|22326.66|10
1637776920000|2021-11-24 18:02:00|22452.85|22332.85|22453.64|22333.64|22453.64|22333.64|22450.9|22330.9|10
1637776930000|2021-11-24 18:02:10|22454.5|22334.5|22458.69|22338.69|22459.26|22339.26|22454.5|22334.5|10
1637776940000|2021-11-24 18:02:20|22458.8|22338.8|22460.9|22340.9|22461.17|22341.17|22458.8|22338.8|10
1637776950000|2021-11-24 18:02:30|22461.19|22341.19|22456.81|22336.81|22462.19|22342.19|22456.81|22336.81|9
1637776960000|2021-11-24 18:02:40|22456.14|22336.14|22456.27|22336.27|22456.67|22336.67|22455.36|22335.36|10
1637776970000|2021-11-24 18:02:50|22456.68|22336.68|22459.67|22339.67|22460.98|22340.98|22456.68|22336.68|10
1637776980000|2021-11-24 18:03:00|22460.16|22340.16|22466.53|22346.53|22466.53|22346.53|22460.16|22340.16|10
1637776990000|2021-11-24 18:03:10|22467.46|22347.46|22475.42|22355.42|22475.42|22355.42|22467.46|22347.46|10
1637777000000|2021-11-24 18:03:20|22475.9|22355.9|22479.19|22359.19|22479.19|22359.19|22475.9|22355.9|10
1637777010000|2021-11-24 18:03:30|22479.23|22359.23|22482.38|22362.38|22482.38|22362.38|22479.23|22359.23|8
1637777020000|2021-11-24 18:03:40|22482.91|22362.91|22486.46|22366.46|22486.46|22366.46|22482.91|22362.91|10
1637777030000|2021-11-24 18:03:50|22487.03|22367.03|22489.41|22369.41|22489.41|22369.41|22487.03|22367.03|8
1637777040000|2021-11-24 18:04:00|22489.69|22369.69|22488.55|22368.55|22490.27|22370.27|22488.55|22368.55|10
1637777050000|2021-11-24 18:04:10|22487.83|22367.83|22487.8|22367.8|22488.09|22368.09|22487.16|22367.16|10
1637777060000|2021-11-24 18:04:20|22487.42|22367.42|22490.12|22370.12|22490.53|22370.53|22487.22|22367.22|10
1637777070000|2021-11-24 18:04:30|22489.35|22369.35|22486.31|22366.31|22489.35|22369.35|22486.31|22366.31|10
1637777080000|2021-11-24 18:04:40|22485.7|22365.7|22490.04|22370.04|22490.04|22370.04|22485.54|22365.54|10
1637777090000|2021-11-24 18:04:50|22489.78|22369.78|22489.55|22369.55|22490.16|22370.16|22489.18|22369.18|10
1637777100000|2021-11-24 18:05:00|22489.52|22369.52|22487.33|22367.33|22489.61|22369.61|22487.13|22367.13|10
1637777110000|2021-11-24 18:05:10|22486.87|22366.87|22482.78|22362.78|22486.87|22366.87|22482.18|22362.18|10
1637777120000|2021-11-24 18:05:20|22482.46|22362.46|22482.65|22362.65|22482.65|22362.65|22481.63|22361.63|9
1637777130000|2021-11-24 18:05:30|22482.98|22362.98|22486.63|22366.63|22486.81|22366.81|22482.98|22362.98|10
1637777140000|2021-11-24 18:05:40|22487.03|22367.03|22502.69|22382.69|22503.64|22383.64|22487.03|22367.03|10
1637777150000|2021-11-24 18:05:50|22510.32|22390.32|22534.03|22414.03|22534.3|22414.3|22510.32|22390.32|10
1637777160000|2021-11-24 18:06:00|22533.99|22413.99|22531.45|22411.45|22534.66|22414.66|22531.25|22411.25|10
1637777170000|2021-11-24 18:06:10|22529.86|22409.86|22538.22|22418.22|22538.22|22418.22|22529.55|22409.55|10
1637777180000|2021-11-24 18:06:20|22539.36|22419.36|22545.58|22425.58|22545.77|22425.77|22538.38|22418.38|10
1637777190000|2021-11-24 18:06:30|22546.02|22426.02|22553.66|22433.66|22555.29|22435.29|22546.02|22426.02|10
1637777200000|2021-11-24 18:06:40|22554.06|22434.06|22556.84|22436.84|22556.84|22436.84|22554.06|22434.06|9
1637777210000|2021-11-24 18:06:50|22556.76|22436.76|22558.7|22438.7|22558.7|22438.7|22556.76|22436.76|10
1637777220000|2021-11-24 18:07:00|22560.01|22440.01|22562.41|22442.41|22563.58|22443.58|22559.77|22439.77|10
1637777230000|2021-11-24 18:07:10|22562.45|22442.45|22557.9|22437.9|22562.45|22442.45|22557.38|22437.38|10
1637777240000|2021-11-24 18:07:20|22556.59|22436.59|22551.65|22431.65|22556.71|22436.71|22551.09|22431.09|10
1637777250000|2021-11-24 18:07:30|22551.68|22431.68|22550.46|22430.46|22552.3|22432.3|22550.07|22430.07|10
1637777260000|2021-11-24 18:07:40|22550.86|22430.86|22546.68|22426.68|22550.93|22430.93|22546.66|22426.66|9
1637777270000|2021-11-24 18:07:50|22542.64|22422.64|22537.37|22417.37|22542.64|22422.64|22537.22|22417.22|10
1637777280000|2021-11-24 18:08:00|22536.72|22416.72|22537.94|22417.94|22537.94|22417.94|22536.16|22416.16|10
1637777290000|2021-11-24 18:08:10|22536.23|22416.23|22534.76|22414.76|22537.14|22417.14|22534.57|22414.57|10
1637777300000|2021-11-24 18:08:20|22533.83|22413.83|22534.16|22414.16|22534.93|22414.93|22532.78|22412.78|10
1637777310000|2021-11-24 18:08:30|22533.76|22413.76|22537.15|22417.15|22537.2|22417.2|22533.76|22413.76|10
1637777320000|2021-11-24 18:08:40|22536.83|22416.83|22541.75|22421.75|22541.75|22421.75|22536.83|22416.83|10
1637777330000|2021-11-24 18:08:50|22542.14|22422.14|22543.77|22423.77|22543.77|22423.77|22542.14|22422.14|8
1637777340000|2021-11-24 18:09:00|22544.95|22424.95|22547.48|22427.48|22547.48|22427.48|22544.95|22424.95|10
1637777350000|2021-11-24 18:09:10|22548.2|22428.2|22547.21|22427.21|22548.2|22428.2|22546.6|22426.6|10
1637777360000|2021-11-24 18:09:20|22547.34|22427.34|22550.87|22430.87|22551.09|22431.09|22547|22427|9
1637777370000|2021-11-24 18:09:30|22551.93|22431.93|22562.17|22442.17|22562.17|22442.17|22551.93|22431.93|10
1637777380000|2021-11-24 18:09:40|22562.09|22442.09|22579|22459|22580.3|22460.3|22562.09|22442.09|10
1637777390000|2021-11-24 18:09:50|22579.1|22459.1|22584.87|22464.87|22584.95|22464.95|22578.05|22458.05|10
1637777400000|2021-11-24 18:10:00|22584.89|22464.89|22577.93|22457.93|22584.89|22464.89|22575.23|22455.23|10
1637777410000|2021-11-24 18:10:10|22577.16|22457.16|22569.31|22449.31|22577.16|22457.16|22569.31|22449.31|10
1637777420000|2021-11-24 18:10:20|22568.92|22448.92|22562.92|22442.92|22568.92|22448.92|22562.92|22442.92|10
1637777430000|2021-11-24 18:10:30|22562.68|22442.68|22566.78|22446.78|22566.78|22446.78|22562.68|22442.68|10
1637777440000|2021-11-24 18:10:40|22568.78|22448.78|22570.72|22450.72|22571.41|22451.41|22568.78|22448.78|10
1637777450000|2021-11-24 18:10:50|22570.91|22450.91|22572.46|22452.46|22572.46|22452.46|22569.8|22449.8|10
1637777460000|2021-11-24 18:11:00|22573.07|22453.07|22574.92|22454.92|22575.16|22455.16|22572.65|22452.65|10
1637777470000|2021-11-24 18:11:10|22575.17|22455.17|22574.59|22454.59|22575.71|22455.71|22574.37|22454.37|10
1637777480000|2021-11-24 18:11:20|22574.84|22454.84|22573.46|22453.46|22575.35|22455.35|22573.16|22453.16|10
1637777490000|2021-11-24 18:11:30|22575.27|22455.27|22575.26|22455.26|22575.27|22455.27|22574.25|22454.25|9
1637777500000|2021-11-24 18:11:40|22574.97|22454.97|22575.77|22455.77|22576.12|22456.12|22574.71|22454.71|9
1637777510000|2021-11-24 18:11:50|22575.78|22455.78|22572.08|22452.08|22576.67|22456.67|22572.08|22452.08|10
1637777520000|2021-11-24 18:12:00|22571.55|22451.55|22568.32|22448.32|22571.55|22451.55|22567.8|22447.8|10
1637777530000|2021-11-24 18:12:10|22568.8|22448.8|22569.34|22449.34|22569.97|22449.97|22568.56|22448.56|10
1637777540000|2021-11-24 18:12:20|22569.36|22449.36|22571.69|22451.69|22571.69|22451.69|22569.36|22449.36|10
1637777550000|2021-11-24 18:12:30|22572.15|22452.15|22581.99|22461.99|22581.99|22461.99|22572.15|22452.15|10
1637777560000|2021-11-24 18:12:40|22581.54|22461.54|22594.69|22474.69|22594.69|22474.69|22581.54|22461.54|10
1637777570000|2021-11-24 18:12:50|22593.62|22473.62|22596.16|22476.16|22596.4|22476.4|22592.89|22472.89|10
1637777580000|2021-11-24 18:13:00|22595.62|22475.62|22598.37|22478.37|22598.37|22478.37|22595.62|22475.62|10
1637777590000|2021-11-24 18:13:10|22598.63|22478.63|22596.04|22476.04|22598.63|22478.63|22596.04|22476.04|10
1637777600000|2021-11-24 18:13:20|22596.07|22476.07|22594.38|22474.38|22596.07|22476.07|22592.78|22472.78|10
1637777610000|2021-11-24 18:13:30|22594.3|22474.3|22594.97|22474.97|22598.27|22478.27|22594.3|22474.3|10
1637777620000|2021-11-24 18:13:40|22595.11|22475.11|22594.77|22474.77|22596.22|22476.22|22594.17|22474.17|10
1637777630000|2021-11-24 18:13:50|22594.54|22474.54|22592.55|22472.55|22594.55|22474.55|22592.17|22472.17|10
1637777640000|2021-11-24 18:14:00|22592.26|22472.26|22593.31|22473.31|22594.05|22474.05|22592.26|22472.26|10
1637777650000|2021-11-24 18:14:10|22593.11|22473.11|22588.89|22468.89|22593.11|22473.11|22588.89|22468.89|10
1637777660000|2021-11-24 18:14:20|22588.56|22468.56|22587.14|22467.14|22588.56|22468.56|22587.14|22467.14|10
1637777670000|2021-11-24 18:14:30|22587.57|22467.57|22586.38|22466.38|22587.89|22467.89|22586.16|22466.16|9
1637777680000|2021-11-24 18:14:40|22586.52|22466.52|22583.21|22463.21|22586.52|22466.52|22582.99|22462.99|10
1637777690000|2021-11-24 18:14:50|22582.45|22462.45|22577.81|22457.81|22582.45|22462.45|22577.81|22457.81|10
1637777700000|2021-11-24 18:15:00|22577.99|22457.99|22578.66|22458.66|22579.03|22459.03|22577.68|22457.68|10
1637777710000|2021-11-24 18:15:10|22577.82|22457.82|22568.69|22448.69|22577.82|22457.82|22568.69|22448.69|10
1637777720000|2021-11-24 18:15:20|22568.66|22448.66|22565.27|22445.27|22568.66|22448.66|22564.69|22444.69|10
1637777730000|2021-11-24 18:15:30|22564.79|22444.79|22564.18|22444.18|22565.47|22445.47|22563.92|22443.92|10
1637777740000|2021-11-24 18:15:40|22564.26|22444.26|22561.56|22441.56|22564.26|22444.26|22561.56|22441.56|10
1637777750000|2021-11-24 18:15:50|22561.34|22441.34|22561.68|22441.68|22561.97|22441.97|22560.64|22440.64|10
1637777760000|2021-11-24 18:16:00|22561.26|22441.26|22563.14|22443.14|22563.39|22443.39|22561.26|22441.26|10
1637777770000|2021-11-24 18:16:10|22563.71|22443.71|22561.43|22441.43|22564.35|22444.35|22561.43|22441.43|10
1637777780000|2021-11-24 18:16:20|22561.61|22441.61|22559.2|22439.2|22561.86|22441.86|22559.2|22439.2|10
1637777790000|2021-11-24 18:16:30|22559.22|22439.22|22558.32|22438.32|22559.55|22439.55|22557.82|22437.82|10
1637777800000|2021-11-24 18:16:40|22558.09|22438.09|22561.36|22441.36|22561.36|22441.36|22558.09|22438.09|10
1637777810000|2021-11-24 18:16:50|22560.34|22440.34|22561.12|22441.12|22561.12|22441.12|22560.34|22440.34|10
1637777820000|2021-11-24 18:17:00|22561.38|22441.38|22565.15|22445.15|22565.15|22445.15|22561.21|22441.21|9
1637777830000|2021-11-24 18:17:10|22565.77|22445.77|22570.76|22450.76|22570.76|22450.76|22565.77|22445.77|9
1637777840000|2021-11-24 18:17:20|22570.91|22450.91|22575.53|22455.53|22575.53|22455.53|22569.86|22449.86|10
1637777850000|2021-11-24 18:17:30|22576.66|22456.66|22588.87|22468.87|22588.87|22468.87|22576.66|22456.66|10
1637777860000|2021-11-24 18:17:40|22589.94|22469.94|22591.96|22471.96|22592.74|22472.74|22589.75|22469.75|10
1637777870000|2021-11-24 18:17:50|22592.17|22472.17|22599.81|22479.81|22599.81|22479.81|22592.17|22472.17|10
1637777880000|2021-11-24 18:18:00|22600.99|22480.99|22603.72|22483.72|22603.74|22483.74|22600.45|22480.45|10
1637777890000|2021-11-24 18:18:10|22604.35|22484.35|22612.86|22492.86|22612.86|22492.86|22604.35|22484.35|10
1637777900000|2021-11-24 18:18:20|22612.72|22492.72|22623.46|22503.46|22623.46|22503.46|22612.72|22492.72|10
1637777910000|2021-11-24 18:18:30|22623.52|22503.52|22639.36|22519.36|22639.36|22519.36|22623.52|22503.52|10
1637777920000|2021-11-24 18:18:40|22638.9|22518.9|22637.92|22517.92|22639.91|22519.91|22637.73|22517.73|10
1637777930000|2021-11-24 18:18:50|22638.23|22518.23|22638.76|22518.76|22640.42|22520.42|22637.9|22517.9|10
1637777940000|2021-11-24 18:19:00|22638.79|22518.79|22636.54|22516.54|22639.84|22519.84|22636.54|22516.54|10
1637777950000|2021-11-24 18:19:10|22636.2|22516.2|22629.93|22509.93|22636.2|22516.2|22629.67|22509.67|9
1637777960000|2021-11-24 18:19:20|22629.88|22509.88|22629.37|22509.37|22630.32|22510.32|22628.54|22508.54|10
1637777970000|2021-11-24 18:19:30|22628.12|22508.12|22635.71|22515.71|22635.71|22515.71|22628.12|22508.12|10
1637777980000|2021-11-24 18:19:40|22638.23|22518.23|22645.84|22525.84|22645.84|22525.84|22638.23|22518.23|10
1637777990000|2021-11-24 18:19:50|22646.36|22526.36|22654.06|22534.06|22654.06|22534.06|22646.36|22526.36|10
1637778000000|2021-11-24 18:20:00|22655|22535|22656.07|22536.07|22656.07|22536.07|22654.33|22534.33|10
1637778010000|2021-11-24 18:20:10|22656.23|22536.23|22659|22539|22660.17|22540.17|22656.06|22536.06|10
1637778020000|2021-11-24 18:20:20|22659.19|22539.19|22662.16|22542.16|22662.16|22542.16|22659.19|22539.19|10
1637778030000|2021-11-24 18:20:30|22663.14|22543.14|22654.26|22534.26|22663.14|22543.14|22654.26|22534.26|10
1637778040000|2021-11-24 18:20:40|22653.69|22533.69|22646.7|22526.7|22653.69|22533.69|22646.69|22526.69|10
1637778050000|2021-11-24 18:20:50|22645.84|22525.84|22639.81|22519.81|22645.84|22525.84|22638.89|22518.89|10
1637778060000|2021-11-24 18:21:00|22638.6|22518.6|22638.54|22518.54|22639.71|22519.71|22637.86|22517.86|10
1637778070000|2021-11-24 18:21:10|22638.08|22518.08|22638.26|22518.26|22641.46|22521.46|22638.08|22518.08|10
1637778080000|2021-11-24 18:21:20|22638.18|22518.18|22633.32|22513.32|22638.89|22518.89|22633.32|22513.32|10
1637778090000|2021-11-24 18:21:30|22632.78|22512.78|22626.64|22506.64|22632.98|22512.98|22626.64|22506.64|10
1637778100000|2021-11-24 18:21:40|22626.66|22506.66|22624.66|22504.66|22627.63|22507.63|22624.66|22504.66|10
1637778110000|2021-11-24 18:21:50|22624.85|22504.85|22624.18|22504.18|22625.06|22505.06|22623.96|22503.96|10
1637778120000|2021-11-24 18:22:00|22624.65|22504.65|22630.13|22510.13|22630.28|22510.28|22624.65|22504.65|10
1637778130000|2021-11-24 18:22:10|22629.93|22509.93|22632.54|22512.54|22633.84|22513.84|22629.93|22509.93|10
1637778140000|2021-11-24 18:22:20|22633.46|22513.46|22632.87|22512.87|22633.46|22513.46|22631.98|22511.98|10
1637778150000|2021-11-24 18:22:30|22632.93|22512.93|22630.78|22510.78|22632.93|22512.93|22630.63|22510.63|10
1637778160000|2021-11-24 18:22:40|22630.13|22510.13|22629.59|22509.59|22630.27|22510.27|22628.79|22508.79|10
1637778170000|2021-11-24 18:22:50|22629.6|22509.6|22631.69|22511.69|22632.45|22512.45|22629.6|22509.6|9
1637778180000|2021-11-24 18:23:00|22631.38|22511.38|22626.53|22506.53|22631.38|22511.38|22626.53|22506.53|10
1637778190000|2021-11-24 18:23:10|22626.88|22506.88|22625.4|22505.4|22627.31|22507.31|22625|22505|9
1637778200000|2021-11-24 18:23:20|22625.61|22505.61|22628.01|22508.01|22628.01|22508.01|22625.46|22505.46|10
1637778210000|2021-11-24 18:23:30|22627.8|22507.8|22630.75|22510.75|22630.75|22510.75|22627.69|22507.69|10
1637778220000|2021-11-24 18:23:40|22630.8|22510.8|22633.47|22513.47|22633.6|22513.6|22630.8|22510.8|10
1637778230000|2021-11-24 18:23:50|22633.56|22513.56|22633.92|22513.92|22634.61|22514.61|22633.26|22513.26|10
1637778240000|2021-11-24 18:24:00|22633.59|22513.59|22631.77|22511.77|22633.84|22513.84|22631.22|22511.22|10
1637778250000|2021-11-24 18:24:10|22631.5|22511.5|22633.38|22513.38|22633.38|22513.38|22631.46|22511.46|10
1637778260000|2021-11-24 18:24:20|22633.06|22513.06|22632.65|22512.65|22633.06|22513.06|22631.47|22511.47|10
1637778270000|2021-11-24 18:24:30|22632.04|22512.04|22631.13|22511.13|22632.82|22512.82|22631.13|22511.13|10
1637778280000|2021-11-24 18:24:40|22630.44|22510.44|22630.73|22510.73|22631.11|22511.11|22630.09|22510.09|10
1637778290000|2021-11-24 18:24:50|22628.28|22508.28|22626.98|22506.98|22628.28|22508.28|22626.55|22506.55|10
1637778300000|2021-11-24 18:25:00|22627.05|22507.05|22627.29|22507.29|22627.29|22507.29|22626.77|22506.77|10
1637778310000|2021-11-24 18:25:10|22627.42|22507.42|22624.5|22504.5|22628.32|22508.32|22624.5|22504.5|10
1637778320000|2021-11-24 18:25:20|22624.29|22504.29|22621.56|22501.56|22624.29|22504.29|22620.67|22500.67|10
1637778330000|2021-11-24 18:25:30|22622.1|22502.1|22618.9|22498.9|22622.1|22502.1|22618.9|22498.9|10
1637778340000|2021-11-24 18:25:40|22617.86|22497.86|22614.06|22494.06|22617.86|22497.86|22614.06|22494.06|10
1637778350000|2021-11-24 18:25:50|22614.45|22494.45|22608.43|22488.43|22614.45|22494.45|22608.43|22488.43|10
1637778360000|2021-11-24 18:26:00|22608.23|22488.23|22610.16|22490.16|22610.16|22490.16|22608.23|22488.23|10
1637778370000|2021-11-24 18:26:10|22610.28|22490.28|22608.56|22488.56|22610.41|22490.41|22607.95|22487.95|10
1637778380000|2021-11-24 18:26:20|22607.84|22487.84|22603.64|22483.64|22607.91|22487.91|22603.38|22483.38|10
1637778390000|2021-11-24 18:26:30|22601.84|22481.84|22604.85|22484.85|22604.85|22484.85|22601.84|22481.84|10
1637778400000|2021-11-24 18:26:40|22605.24|22485.24|22601.62|22481.62|22605.24|22485.24|22601.62|22481.62|10
1637778410000|2021-11-24 18:26:50|22601.69|22481.69|22600.6|22480.6|22601.69|22481.69|22600.38|22480.38|10
1637778420000|2021-11-24 18:27:00|22600.13|22480.13|22599.63|22479.63|22600.13|22480.13|22598.55|22478.55|10
1637778430000|2021-11-24 18:27:10|22599.53|22479.53|22592.15|22472.15|22599.67|22479.67|22592.15|22472.15|10
1637778440000|2021-11-24 18:27:20|22591.99|22471.99|22592.02|22472.02|22592.2|22472.2|22591.84|22471.84|10
1637778450000|2021-11-24 18:27:30|22591.7|22471.7|22593.85|22473.85|22593.85|22473.85|22591.7|22471.7|9
1637778460000|2021-11-24 18:27:40|22593.64|22473.64|22593.15|22473.15|22594|22474|22593.15|22473.15|9
1637778470000|2021-11-24 18:27:50|22593.13|22473.13|22592.52|22472.52|22593.13|22473.13|22592.52|22472.52|9
1637778480000|2021-11-24 18:28:00|22592.65|22472.65|22593.57|22473.57|22593.62|22473.62|22592.6|22472.6|10
1637778490000|2021-11-24 18:28:10|22593.83|22473.83|22594.06|22474.06|22594.06|22474.06|22593.13|22473.13|10
1637778500000|2021-11-24 18:28:20|22594.5|22474.5|22595.93|22475.93|22595.93|22475.93|22594.5|22474.5|10
1637778510000|2021-11-24 18:28:30|22595.94|22475.94|22595.93|22475.93|22597.21|22477.21|22595.75|22475.75|9
1637778520000|2021-11-24 18:28:40|22596.61|22476.61|22600.14|22480.14|22600.14|22480.14|22596.61|22476.61|10
1637778530000|2021-11-24 18:28:50|22600.33|22480.33|22598.94|22478.94|22600.75|22480.75|22598.75|22478.75|10
1637778540000|2021-11-24 18:29:00|22599.1|22479.1|22598.68|22478.68|22599.84|22479.84|22598.37|22478.37|10
1637778550000|2021-11-24 18:29:10|22598.92|22478.92|22593.99|22473.99|22598.92|22478.92|22593.35|22473.35|10
1637778560000|2021-11-24 18:29:20|22596.3|22476.3|22590.84|22470.84|22596.3|22476.3|22590.84|22470.84|9
1637778570000|2021-11-24 18:29:30|22590.76|22470.76|22589.87|22469.87|22591.43|22471.43|22589.87|22469.87|9
1637778580000|2021-11-24 18:29:40|22589.49|22469.49|22588.22|22468.22|22589.75|22469.75|22587.43|22467.43|10
1637778590000|2021-11-24 18:29:50|22588.49|22468.49|22591.27|22471.27|22591.27|22471.27|22588.49|22468.49|9
1637778600000|2021-11-24 18:30:00|22591.23|22471.23|22593.92|22473.92|22593.92|22473.92|22591.23|22471.23|10
1637778610000|2021-11-24 18:30:10|22594.14|22474.14|22600.8|22480.8|22600.8|22480.8|22594.14|22474.14|10
1637778620000|2021-11-24 18:30:20|22600.15|22480.15|22598.74|22478.74|22600.99|22480.99|22598.74|22478.74|9
1637778630000|2021-11-24 18:30:30|22598.81|22478.81|22597.91|22477.91|22598.81|22478.81|22596.88|22476.88|9
1637778640000|2021-11-24 18:30:40|22598.08|22478.08|22597.19|22477.19|22598.32|22478.32|22596.95|22476.95|10
1637778650000|2021-11-24 18:30:50|22596.96|22476.96|22594.63|22474.63|22597.23|22477.23|22594.28|22474.28|10
1637778660000|2021-11-24 18:31:00|22594.82|22474.82|22594.35|22474.35|22596.07|22476.07|22594.35|22474.35|10
1637778670000|2021-11-24 18:31:10|22592.4|22472.4|22588.01|22468.01|22592.4|22472.4|22588.01|22468.01|10
1637778680000|2021-11-24 18:31:20|22587.7|22467.7|22584.36|22464.36|22587.7|22467.7|22584.36|22464.36|10
1637778690000|2021-11-24 18:31:30|22585.17|22465.17|22583.41|22463.41|22585.17|22465.17|22582.8|22462.8|10
1637778700000|2021-11-24 18:31:40|22582.54|22462.54|22582.38|22462.38|22583.95|22463.95|22582.22|22462.22|10
1637778710000|2021-11-24 18:31:50|22581.54|22461.54|22581.15|22461.15|22582.22|22462.22|22580.93|22460.93|10
1637778720000|2021-11-24 18:32:00|22580.77|22460.77|22580.69|22460.69|22580.87|22460.87|22580|22460|10
1637778730000|2021-11-24 18:32:10|22579.96|22459.96|22585.5|22465.5|22585.71|22465.71|22579.66|22459.66|10
1637778740000|2021-11-24 18:32:20|22585.48|22465.48|22585.5|22465.5|22586.35|22466.35|22585.24|22465.24|10
1637778750000|2021-11-24 18:32:30|22585|22465|22580.19|22460.19|22585.26|22465.26|22580.19|22460.19|10
1637778760000|2021-11-24 18:32:40|22581.76|22461.76|22580|22460|22581.76|22461.76|22579.45|22459.45|10
1637778770000|2021-11-24 18:32:50|22579.81|22459.81|22578.92|22458.92|22581.37|22461.37|22578.92|22458.92|10
1637778780000|2021-11-24 18:33:00|22578.63|22458.63|22577.33|22457.33|22578.63|22458.63|22577.12|22457.12|10
1637778790000|2021-11-24 18:33:10|22577.47|22457.47|22577.09|22457.09|22577.89|22457.89|22576.41|22456.41|10
1637778800000|2021-11-24 18:33:20|22577.15|22457.15|22576.72|22456.72|22577.61|22457.61|22576.45|22456.45|10
1637778810000|2021-11-24 18:33:30|22576.43|22456.43|22576.74|22456.74|22577.5|22457.5|22576.42|22456.42|10
1637778820000|2021-11-24 18:33:40|22576.52|22456.52|22577.58|22457.58|22578.37|22458.37|22576.43|22456.43|10
1637778830000|2021-11-24 18:33:50|22578.56|22458.56|22577.1|22457.1|22578.64|22458.64|22577.1|22457.1|10
1637778840000|2021-11-24 18:34:00|22576.4|22456.4|22577.81|22457.81|22577.81|22457.81|22576.13|22456.13|10
1637778850000|2021-11-24 18:34:10|22577.84|22457.84|22577.01|22457.01|22578.04|22458.04|22576.79|22456.79|10
1637778860000|2021-11-24 18:34:20|22576.42|22456.42|22573.21|22453.21|22576.88|22456.88|22573.21|22453.21|10
1637778870000|2021-11-24 18:34:30|22573.42|22453.42|22574.58|22454.58|22574.66|22454.66|22573.24|22453.24|10
1637778880000|2021-11-24 18:34:40|22574.28|22454.28|22575.21|22455.21|22575.45|22455.45|22574.28|22454.28|10
1637778890000|2021-11-24 18:34:50|22575.34|22455.34|22573.57|22453.57|22575.34|22455.34|22572.85|22452.85|10
1637778900000|2021-11-24 18:35:00|22572.9|22452.9|22571.55|22451.55|22572.9|22452.9|22570.75|22450.75|9
1637778910000|2021-11-24 18:35:10|22571.78|22451.78|22569.31|22449.31|22571.78|22451.78|22569.31|22449.31|10
1637778920000|2021-11-24 18:35:20|22568.01|22448.01|22567.87|22447.87|22568.02|22448.02|22567.39|22447.39|8
1637778930000|2021-11-24 18:35:30|22567.67|22447.67|22566.34|22446.34|22567.67|22447.67|22565.37|22445.37|10
1637778940000|2021-11-24 18:35:40|22566.35|22446.35|22566.58|22446.58|22567.92|22447.92|22566.35|22446.35|10
1637778950000|2021-11-24 18:35:50|22566.74|22446.74|22565.83|22445.83|22566.74|22446.74|22565.61|22445.61|10
1637778960000|2021-11-24 18:36:00|22565.62|22445.62|22562.89|22442.89|22565.62|22445.62|22562.89|22442.89|8
1637778970000|2021-11-24 18:36:10|22563.94|22443.94|22556.7|22436.7|22563.94|22443.94|22556.7|22436.7|10
1637778980000|2021-11-24 18:36:20|22556.98|22436.98|22556.51|22436.51|22557.77|22437.77|22556.51|22436.51|10
1637778990000|2021-11-24 18:36:30|22556.33|22436.33|22553.06|22433.06|22556.33|22436.33|22553.02|22433.02|9
1637779000000|2021-11-24 18:36:40|22551.84|22431.84|22548.38|22428.38|22552.42|22432.42|22548.38|22428.38|10
1637779010000|2021-11-24 18:36:50|22547.34|22427.34|22539.05|22419.05|22547.34|22427.34|22539.05|22419.05|10
1637779020000|2021-11-24 18:37:00|22539.25|22419.25|22529.81|22409.81|22539.25|22419.25|22529.81|22409.81|10
1637779030000|2021-11-24 18:37:10|22529.33|22409.33|22519.15|22399.15|22529.33|22409.33|22518.83|22398.83|10
1637779040000|2021-11-24 18:37:20|22516.55|22396.55|22511.71|22391.71|22516.55|22396.55|22511.71|22391.71|10
1637779050000|2021-11-24 18:37:30|22511.39|22391.39|22508.84|22388.84|22511.39|22391.39|22508.84|22388.84|10
1637779060000|2021-11-24 18:37:40|22508.24|22388.24|22503.83|22383.83|22508.24|22388.24|22503.83|22383.83|10
1637779070000|2021-11-24 18:37:50|22504.75|22384.75|22501.71|22381.71|22504.75|22384.75|22501.71|22381.71|10
1637779080000|2021-11-24 18:38:00|22497.68|22377.68|22495.16|22375.16|22497.75|22377.75|22495.16|22375.16|10
1637779090000|2021-11-24 18:38:10|22491.34|22371.34|22492.12|22372.12|22492.12|22372.12|22490.78|22370.78|10
1637779100000|2021-11-24 18:38:20|22491.62|22371.62|22494.21|22374.21|22494.21|22374.21|22491.62|22371.62|10
1637779110000|2021-11-24 18:38:30|22493.66|22373.66|22490.23|22370.23|22493.66|22373.66|22490.23|22370.23|10
1637779120000|2021-11-24 18:38:40|22490.15|22370.15|22488.99|22368.99|22490.51|22370.51|22488.7|22368.7|10
1637779130000|2021-11-24 18:38:50|22489.05|22369.05|22488.6|22368.6|22489.08|22369.08|22488.1|22368.1|9
1637779140000|2021-11-24 18:39:00|22488.5|22368.5|22486.81|22366.81|22488.5|22368.5|22486.81|22366.81|9
1637779150000|2021-11-24 18:39:10|22486.97|22366.97|22485.3|22365.3|22486.97|22366.97|22483.98|22363.98|10
1637779160000|2021-11-24 18:39:20|22484.41|22364.41|22486.12|22366.12|22486.12|22366.12|22484.31|22364.31|10
1637779170000|2021-11-24 18:39:30|22486.27|22366.27|22488.68|22368.68|22488.68|22368.68|22486.27|22366.27|10
1637779180000|2021-11-24 18:39:40|22483.78|22363.78|22488.91|22368.91|22489.35|22369.35|22483.78|22363.78|10
1637779190000|2021-11-24 18:39:50|22489.31|22369.31|22489.8|22369.8|22491.48|22371.48|22488.59|22368.59|10
1637779200000|2021-11-24 18:40:00|22490.13|22370.13|22488.17|22368.17|22490.67|22370.67|22488.08|22368.08|10
1637779210000|2021-11-24 18:40:10|22487.41|22367.41|22484.6|22364.6|22487.41|22367.41|22484.46|22364.46|10
1637779220000|2021-11-24 18:40:20|22484.43|22364.43|22486.49|22366.49|22486.49|22366.49|22483.28|22363.28|10
1637779230000|2021-11-24 18:40:30|22486.76|22366.76|22491.1|22371.1|22491.1|22371.1|22486.76|22366.76|10
1637779240000|2021-11-24 18:40:40|22491.3|22371.3|22489.97|22369.97|22491.67|22371.67|22489.84|22369.84|10
1637779250000|2021-11-24 18:40:50|22489.93|22369.93|22490.5|22370.5|22492.55|22372.55|22489.93|22369.93|10
1637779260000|2021-11-24 18:41:00|22490.38|22370.38|22485.23|22365.23|22490.38|22370.38|22485.23|22365.23|10
1637779270000|2021-11-24 18:41:10|22485.1|22365.1|22483.52|22363.52|22485.3|22365.3|22483.52|22363.52|10
1637779280000|2021-11-24 18:41:20|22483.47|22363.47|22479.25|22359.25|22483.47|22363.47|22479.25|22359.25|10
1637779290000|2021-11-24 18:41:30|22478.86|22358.86|22476.07|22356.07|22478.86|22358.86|22476.07|22356.07|10
1637779300000|2021-11-24 18:41:40|22476.09|22356.09|22474.3|22354.3|22477.06|22357.06|22474.3|22354.3|10
1637779310000|2021-11-24 18:41:50|22474.16|22354.16|22473.32|22353.32|22474.83|22354.83|22473.32|22353.32|10
1637779320000|2021-11-24 18:42:00|22473.12|22353.12|22472.35|22352.35|22473.76|22353.76|22472.35|22352.35|9
1637779330000|2021-11-24 18:42:10|22472.45|22352.45|22472.23|22352.23|22473.46|22353.46|22471.83|22351.83|9
1637779340000|2021-11-24 18:42:20|22471.79|22351.79|22471.11|22351.11|22471.82|22351.82|22470.49|22350.49|10
1637779350000|2021-11-24 18:42:30|22470.92|22350.92|22475.41|22355.41|22475.41|22355.41|22470.92|22350.92|10
1637779360000|2021-11-24 18:42:40|22475.16|22355.16|22477.17|22357.17|22477.45|22357.45|22475.16|22355.16|10
1637779370000|2021-11-24 18:42:50|22476.73|22356.73|22478.18|22358.18|22478.18|22358.18|22475.95|22355.95|9
1637779380000|2021-11-24 18:43:00|22478.89|22358.89|22479.94|22359.94|22479.96|22359.96|22478.3|22358.3|10
1637779390000|2021-11-24 18:43:10|22479.65|22359.65|22479.35|22359.35|22480.09|22360.09|22478.73|22358.73|10
1637779400000|2021-11-24 18:43:20|22479.9|22359.9|22481.32|22361.32|22481.32|22361.32|22479.35|22359.35|9
1637779410000|2021-11-24 18:43:30|22480.97|22360.97|22477.96|22357.96|22481.03|22361.03|22477.96|22357.96|10
1637779420000|2021-11-24 18:43:40|22476.7|22356.7|22471.62|22351.62|22476.7|22356.7|22471.39|22351.39|10
1637779430000|2021-11-24 18:43:50|22471.86|22351.86|22472.42|22352.42|22472.79|22352.79|22471.29|22351.29|10
1637779440000|2021-11-24 18:44:00|22472.86|22352.86|22471.97|22351.97|22473.24|22353.24|22471.97|22351.97|9
1637779450000|2021-11-24 18:44:10|22472.47|22352.47|22471.67|22351.67|22472.48|22352.48|22471.48|22351.48|10
1637779460000|2021-11-24 18:44:20|22471.32|22351.32|22470.12|22350.12|22471.9|22351.9|22469.95|22349.95|10
1637779470000|2021-11-24 18:44:30|22469.82|22349.82|22468.51|22348.51|22470.3|22350.3|22468.51|22348.51|10
1637779480000|2021-11-24 18:44:40|22467.79|22347.79|22464.04|22344.04|22467.79|22347.79|22464.04|22344.04|10
1637779490000|2021-11-24 18:44:50|22463.89|22343.89|22458.58|22338.58|22463.89|22343.89|22458.5|22338.5|9
1637779500000|2021-11-24 18:45:00|22458.55|22338.55|22459.73|22339.73|22460.06|22340.06|22458.21|22338.21|10
1637779510000|2021-11-24 18:45:10|22460.01|22340.01|22462.03|22342.03|22462.03|22342.03|22459.3|22339.3|10
1637779520000|2021-11-24 18:45:20|22461.56|22341.56|22462.18|22342.18|22462.21|22342.21|22461.46|22341.46|8
1637779530000|2021-11-24 18:45:30|22462.3|22342.3|22463.41|22343.41|22463.41|22343.41|22461.32|22341.32|10
1637779540000|2021-11-24 18:45:40|22464.26|22344.26|22464.86|22344.86|22465.06|22345.06|22464.26|22344.26|10
1637779550000|2021-11-24 18:45:50|22466.64|22346.64|22466.87|22346.87|22467.05|22347.05|22466.31|22346.31|9
1637779560000|2021-11-24 18:46:00|22467.03|22347.03|22466.95|22346.95|22467.81|22347.81|22466.87|22346.87|10
1637779570000|2021-11-24 18:46:10|22466.74|22346.74|22468.56|22348.56|22468.64|22348.64|22466.42|22346.42|10
1637779580000|2021-11-24 18:46:20|22468.93|22348.93|22470.21|22350.21|22470.58|22350.58|22468.93|22348.93|10
1637779590000|2021-11-24 18:46:30|22470.09|22350.09|22468.49|22348.49|22470.09|22350.09|22468.49|22348.49|8
1637779600000|2021-11-24 18:46:40|22468.41|22348.41|22468.55|22348.55|22468.56|22348.56|22468.39|22348.39|9
1637779610000|2021-11-24 18:46:50|22468.52|22348.52|22467.99|22347.99|22468.52|22348.52|22467.99|22347.99|7
1637779620000|2021-11-24 18:47:00|22467.73|22347.73|22467.94|22347.94|22467.94|22347.94|22467.21|22347.21|7
1637779630000|2021-11-24 18:47:10|22467.95|22347.95|22471.21|22351.21|22471.21|22351.21|22467.58|22347.58|10
1637779640000|2021-11-24 18:47:20|22471.74|22351.74|22475.34|22355.34|22475.34|22355.34|22471.74|22351.74|10
1637779650000|2021-11-24 18:47:30|22475.15|22355.15|22481.06|22361.06|22481.34|22361.34|22475.15|22355.15|10
1637779660000|2021-11-24 18:47:40|22481.98|22361.98|22486.13|22366.13|22486.13|22366.13|22481.98|22361.98|10
1637779670000|2021-11-24 18:47:50|22485.55|22365.55|22483.76|22363.76|22486.26|22366.26|22483.76|22363.76|10
1637779680000|2021-11-24 18:48:00|22483.46|22363.46|22479.26|22359.26|22484.1|22364.1|22478.71|22358.71|10
1637779690000|2021-11-24 18:48:10|22479.9|22359.9|22479.85|22359.85|22480.14|22360.14|22478.43|22358.43|10
1637779700000|2021-11-24 18:48:20|22479.6|22359.6|22478.44|22358.44|22479.6|22359.6|22477.51|22357.51|10
1637779710000|2021-11-24 18:48:30|22476.69|22356.69|22475.83|22355.83|22476.69|22356.69|22475.07|22355.07|10
1637779720000|2021-11-24 18:48:40|22474.92|22354.92|22476.13|22356.13|22476.13|22356.13|22473.68|22353.68|10
1637779730000|2021-11-24 18:48:50|22476.24|22356.24|22476.67|22356.67|22476.74|22356.74|22474.6|22354.6|10
1637779740000|2021-11-24 18:49:00|22477.13|22357.13|22482.23|22362.23|22482.23|22362.23|22477.13|22357.13|10
1637779750000|2021-11-24 18:49:10|22482.45|22362.45|22485.12|22365.12|22485.59|22365.59|22482.29|22362.29|9
1637779760000|2021-11-24 18:49:20|22485.54|22365.54|22490.19|22370.19|22490.28|22370.28|22485.54|22365.54|10
1637779770000|2021-11-24 18:49:30|22491.34|22371.34|22495.86|22375.86|22495.86|22375.86|22491.34|22371.34|10
1637779780000|2021-11-24 18:49:40|22494.95|22374.95|22496.8|22376.8|22499.2|22379.2|22494.95|22374.95|10
1637779790000|2021-11-24 18:49:50|22497.02|22377.02|22496.48|22376.48|22497.65|22377.65|22496.45|22376.45|10
1637779800000|2021-11-24 18:50:00|22496.52|22376.52|22497.05|22377.05|22498.07|22378.07|22496.35|22376.35|10
1637779810000|2021-11-24 18:50:10|22496.28|22376.28|22494.59|22374.59|22496.28|22376.28|22493.84|22373.84|10
1637779820000|2021-11-24 18:50:20|22494.77|22374.77|22495.81|22375.81|22496.02|22376.02|22494.37|22374.37|10
1637779830000|2021-11-24 18:50:30|22497.13|22377.13|22500.88|22380.88|22500.88|22380.88|22497.13|22377.13|10
1637779840000|2021-11-24 18:50:40|22499.53|22379.53|22503.86|22383.86|22503.86|22383.86|22499.53|22379.53|9
1637779850000|2021-11-24 18:50:50|22504.56|22384.56|22505.78|22385.78|22506.32|22386.32|22504.35|22384.35|9
1637779860000|2021-11-24 18:51:00|22505.57|22385.57|22503.33|22383.33|22505.58|22385.58|22503.33|22383.33|10
1637779870000|2021-11-24 18:51:10|22503.37|22383.37|22504.29|22384.29|22504.61|22384.61|22503.19|22383.19|10
1637779880000|2021-11-24 18:51:20|22504.23|22384.23|22505.18|22385.18|22505.25|22385.25|22504.23|22384.23|10
1637779890000|2021-11-24 18:51:30|22504.82|22384.82|22501.65|22381.65|22504.82|22384.82|22501.65|22381.65|10
1637779900000|2021-11-24 18:51:40|22502.02|22382.02|22502.78|22382.78|22502.78|22382.78|22501.77|22381.77|8
1637779910000|2021-11-24 18:51:50|22502.94|22382.94|22503.51|22383.51|22504.38|22384.38|22502.94|22382.94|10
1637779920000|2021-11-24 18:52:00|22504.39|22384.39|22503.3|22383.3|22504.94|22384.94|22503.22|22383.22|10
1637779930000|2021-11-24 18:52:10|22503.31|22383.31|22504.17|22384.17|22505.6|22385.6|22503.09|22383.09|10
1637779940000|2021-11-24 18:52:20|22503.76|22383.76|22505.74|22385.74|22505.93|22385.93|22503.76|22383.76|10
1637779950000|2021-11-24 18:52:30|22505.36|22385.36|22502.21|22382.21|22505.51|22385.51|22500.99|22380.99|10
1637779960000|2021-11-24 18:52:40|22501.82|22381.82|22500.79|22380.79|22502.21|22382.21|22500.79|22380.79|9
1637779970000|2021-11-24 18:52:50|22500.67|22380.67|22497.81|22377.81|22501.67|22381.67|22497.81|22377.81|8
1637779980000|2021-11-24 18:53:00|22497.87|22377.87|22500.68|22380.68|22500.68|22380.68|22497.81|22377.81|10
1637779990000|2021-11-24 18:53:10|22502.07|22382.07|22504.43|22384.43|22504.47|22384.47|22502.07|22382.07|9
1637780000000|2021-11-24 18:53:20|22505.46|22385.46|22508.47|22388.47|22508.47|22388.47|22505.46|22385.46|10
1637780010000|2021-11-24 18:53:30|22508.92|22388.92|22508.25|22388.25|22509.13|22389.13|22508.05|22388.05|9
1637780020000|2021-11-24 18:53:40|22508.06|22388.06|22507.62|22387.62|22508.32|22388.32|22506.73|22386.73|10
1637780030000|2021-11-24 18:53:50|22507.69|22387.69|22507.47|22387.47|22507.89|22387.89|22507.36|22387.36|9
1637780040000|2021-11-24 18:54:00|22507.57|22387.57|22506.47|22386.47|22507.72|22387.72|22506.47|22386.47|9
1637780050000|2021-11-24 18:54:10|22506.99|22386.99|22508.56|22388.56|22509.06|22389.06|22506.99|22386.99|10
1637780060000|2021-11-24 18:54:20|22508|22388|22508.14|22388.14|22508.14|22388.14|22506.2|22386.2|10
1637780070000|2021-11-24 18:54:30|22508.18|22388.18|22505.29|22385.29|22508.18|22388.18|22505.29|22385.29|10
1637780080000|2021-11-24 18:54:40|22505.06|22385.06|22500.31|22380.31|22505.12|22385.12|22500.21|22380.21|10
1637780090000|2021-11-24 18:54:50|22500.17|22380.17|22491.87|22371.87|22500.17|22380.17|22491.86|22371.86|10
1637780100000|2021-11-24 18:55:00|22491.34|22371.34|22487.43|22367.43|22491.34|22371.34|22487.43|22367.43|10
1637780110000|2021-11-24 18:55:10|22486.88|22366.88|22485.51|22365.51|22486.88|22366.88|22485.45|22365.45|10
1637780120000|2021-11-24 18:55:20|22484.04|22364.04|22482.91|22362.91|22484.04|22364.04|22482.91|22362.91|10
1637780130000|2021-11-24 18:55:30|22483.52|22363.52|22485.69|22365.69|22485.69|22365.69|22483.52|22363.52|10
1637780140000|2021-11-24 18:55:40|22485.68|22365.68|22487.72|22367.72|22488.99|22368.99|22485.08|22365.08|10
1637780150000|2021-11-24 18:55:50|22487.34|22367.34|22488.21|22368.21|22488.21|22368.21|22487.34|22367.34|10
1637780160000|2021-11-24 18:56:00|22488.48|22368.48|22487.46|22367.46|22489.28|22369.28|22487.46|22367.46|10
1637780170000|2021-11-24 18:56:10|22487.35|22367.35|22488.74|22368.74|22488.74|22368.74|22487.35|22367.35|8
1637780180000|2021-11-24 18:56:20|22488.83|22368.83|22489.88|22369.88|22490.92|22370.92|22488.83|22368.83|9
1637780190000|2021-11-24 18:56:30|22490.37|22370.37|22489.59|22369.59|22490.54|22370.54|22489.36|22369.36|10
1637780200000|2021-11-24 18:56:40|22489.35|22369.35|22490.15|22370.15|22490.21|22370.21|22488.99|22368.99|9
1637780210000|2021-11-24 18:56:50|22489.87|22369.87|22488.73|22368.73|22489.9|22369.9|22488.35|22368.35|8
1637780220000|2021-11-24 18:57:00|22488.75|22368.75|22488.8|22368.8|22489.72|22369.72|22488.63|22368.63|10
1637780230000|2021-11-24 18:57:10|22489.01|22369.01|22492.05|22372.05|22492.05|22372.05|22488.99|22368.99|10
1637780240000|2021-11-24 18:57:20|22492.42|22372.42|22493.52|22373.52|22493.63|22373.63|22492.42|22372.42|9
1637780250000|2021-11-24 18:57:30|22493.26|22373.26|22497.7|22377.7|22497.7|22377.7|22493.26|22373.26|10
1637780260000|2021-11-24 18:57:40|22498.18|22378.18|22500.16|22380.16|22500.42|22380.42|22498.18|22378.18|10
1637780270000|2021-11-24 18:57:50|22500.68|22380.68|22500.12|22380.12|22500.68|22380.68|22500.07|22380.07|10
1637780280000|2021-11-24 18:58:00|22500.07|22380.07|22501.39|22381.39|22501.39|22381.39|22499.69|22379.69|10
1637780290000|2021-11-24 18:58:10|22502.29|22382.29|22505.32|22385.32|22505.32|22385.32|22502.29|22382.29|9
1637780300000|2021-11-24 18:58:20|22504.94|22384.94|22507.66|22387.66|22507.66|22387.66|22504.94|22384.94|9
1637780310000|2021-11-24 18:58:30|22507.99|22387.99|22508.19|22388.19|22508.69|22388.69|22507.94|22387.94|10
1637780320000|2021-11-24 18:58:40|22508.8|22388.8|22510.98|22390.98|22510.98|22390.98|22508.8|22388.8|10
1637780330000|2021-11-24 18:58:50|22510.94|22390.94|22513.36|22393.36|22513.36|22393.36|22510.94|22390.94|10
1637780340000|2021-11-24 18:59:00|22513.22|22393.22|22514.43|22394.43|22514.43|22394.43|22513.22|22393.22|10
1637780350000|2021-11-24 18:59:10|22512.84|22392.84|22510.03|22390.03|22512.84|22392.84|22509.96|22389.96|9
1637780360000|2021-11-24 18:59:20|22510.33|22390.33|22511.6|22391.6|22511.6|22391.6|22509.41|22389.41|10
1637780370000|2021-11-24 18:59:30|22512.31|22392.31|22517.07|22397.07|22517.07|22397.07|22512.31|22392.31|10
1637780380000|2021-11-24 18:59:40|22517.35|22397.35|22519.15|22399.15|22519.15|22399.15|22516.96|22396.96|10
1637780390000|2021-11-24 18:59:50|22518.63|22398.63|22517.73|22397.73|22519.46|22399.46|22517.73|22397.73|10
1637780400000|2021-11-24 19:00:00|22517.13|22397.13|22518.34|22398.34|22518.34|22398.34|22517.12|22397.12|10
1637780410000|2021-11-24 19:00:10|22518.06|22398.06|22518.78|22398.78|22519.3|22399.3|22517.18|22397.18|10
1637780420000|2021-11-24 19:00:20|22518.93|22398.93|22522.84|22402.84|22522.89|22402.89|22518.93|22398.93|10
1637780430000|2021-11-24 19:00:30|22523.6|22403.6|22522.5|22402.5|22523.6|22403.6|22522.36|22402.36|9
1637780440000|2021-11-24 19:00:40|22522.09|22402.09|22522.19|22402.19|22522.54|22402.54|22521.63|22401.63|10
1637780450000|2021-11-24 19:00:50|22522.76|22402.76|22527.47|22407.47|22527.47|22407.47|22522.76|22402.76|10
1637780460000|2021-11-24 19:01:00|22527.49|22407.49|22530.13|22410.13|22530.13|22410.13|22527.49|22407.49|10
1637780470000|2021-11-24 19:01:10|22530.57|22410.57|22538.52|22418.52|22538.52|22418.52|22530.57|22410.57|10
1637780480000|2021-11-24 19:01:20|22538.95|22418.95|22540.33|22420.33|22540.77|22420.77|22538.95|22418.95|9
1637780490000|2021-11-24 19:01:30|22540.11|22420.11|22540.16|22420.16|22540.51|22420.51|22540.11|22420.11|10
1637780500000|2021-11-24 19:01:40|22540.4|22420.4|22540.55|22420.55|22541.63|22421.63|22540.19|22420.19|9
1637780510000|2021-11-24 19:01:50|22541.51|22421.51|22541.02|22421.02|22542.07|22422.07|22540.52|22420.52|9
1637780520000|2021-11-24 19:02:00|22540.79|22420.79|22537.35|22417.35|22540.79|22420.79|22537.35|22417.35|10
1637780530000|2021-11-24 19:02:10|22537.29|22417.29|22534.64|22414.64|22537.29|22417.29|22534.64|22414.64|10
1637780540000|2021-11-24 19:02:20|22533.97|22413.97|22532.53|22412.53|22534.12|22414.12|22532.53|22412.53|10
1637780550000|2021-11-24 19:02:30|22532.43|22412.43|22533.28|22413.28|22533.28|22413.28|22532.1|22412.1|10
1637780560000|2021-11-24 19:02:40|22534.05|22414.05|22534.11|22414.11|22534.67|22414.67|22532.72|22412.72|10
1637780570000|2021-11-24 19:02:50|22534.36|22414.36|22534.9|22414.9|22534.91|22414.91|22533.85|22413.85|9
1637780580000|2021-11-24 19:03:00|22535.29|22415.29|22535.23|22415.23|22535.35|22415.35|22535.01|22415.01|10
1637780590000|2021-11-24 19:03:10|22535.1|22415.1|22536.17|22416.17|22536.24|22416.24|22534.47|22414.47|10
1637780600000|2021-11-24 19:03:20|22536.01|22416.01|22536.55|22416.55|22537.83|22417.83|22535.78|22415.78|10
1637780610000|2021-11-24 19:03:30|22536.59|22416.59|22537.48|22417.48|22537.78|22417.78|22536.59|22416.59|9
1637780620000|2021-11-24 19:03:40|22537.44|22417.44|22536.72|22416.72|22537.51|22417.51|22536.63|22416.63|10
1637780630000|2021-11-24 19:03:50|22536.84|22416.84|22532.27|22412.27|22537.99|22417.99|22532.27|22412.27|10
1637780640000|2021-11-24 19:04:00|22531.72|22411.72|22528.17|22408.17|22531.72|22411.72|22528.17|22408.17|9
1637780650000|2021-11-24 19:04:10|22527.38|22407.38|22521.59|22401.59|22527.38|22407.38|22521.59|22401.59|9
1637780660000|2021-11-24 19:04:20|22521.33|22401.33|22518.58|22398.58|22521.33|22401.33|22518.58|22398.58|10
1637780670000|2021-11-24 19:04:30|22518.73|22398.73|22516.99|22396.99|22518.99|22398.99|22516.53|22396.53|10
1637780680000|2021-11-24 19:04:40|22517.51|22397.51|22518.49|22398.49|22518.68|22398.68|22517.51|22397.51|9
1637780690000|2021-11-24 19:04:50|22518.13|22398.13|22513.81|22393.81|22518.13|22398.13|22513.81|22393.81|10
1637780700000|2021-11-24 19:05:00|22513.76|22393.76|22512.31|22392.31|22513.76|22393.76|22511.32|22391.32|10
1637780710000|2021-11-24 19:05:10|22512.14|22392.14|22509.16|22389.16|22512.14|22392.14|22509.16|22389.16|10
1637780720000|2021-11-24 19:05:20|22508.83|22388.83|22504.47|22384.47|22508.83|22388.83|22504.44|22384.44|10
1637780730000|2021-11-24 19:05:30|22503.49|22383.49|22502.55|22382.55|22503.49|22383.49|22502.42|22382.42|7
1637780740000|2021-11-24 19:05:40|22501.92|22381.92|22497.7|22377.7|22501.92|22381.92|22497.7|22377.7|9
1637780750000|2021-11-24 19:05:50|22497.75|22377.75|22495.24|22375.24|22497.75|22377.75|22495.24|22375.24|10
1637780760000|2021-11-24 19:06:00|22495.09|22375.09|22492.5|22372.5|22495.09|22375.09|22492.5|22372.5|10
1637780770000|2021-11-24 19:06:10|22492.34|22372.34|22489.53|22369.53|22492.34|22372.34|22489.53|22369.53|10
1637780780000|2021-11-24 19:06:20|22489.62|22369.62|22484.32|22364.32|22490.05|22370.05|22484.25|22364.25|10
1637780790000|2021-11-24 19:06:30|22484.03|22364.03|22485.81|22365.81|22485.81|22365.81|22484.03|22364.03|10
1637780800000|2021-11-24 19:06:40|22485.61|22365.61|22485.65|22365.65|22486.49|22366.49|22485.39|22365.39|10
1637780810000|2021-11-24 19:06:50|22485.83|22365.83|22486.85|22366.85|22487.48|22367.48|22485.83|22365.83|10
1637780820000|2021-11-24 19:07:00|22486.99|22366.99|22486.06|22366.06|22487.26|22367.26|22485.39|22365.39|10
1637780830000|2021-11-24 19:07:10|22485.98|22365.98|22482.56|22362.56|22486.19|22366.19|22482.56|22362.56|9
1637780840000|2021-11-24 19:07:20|22481.53|22361.53|22477.28|22357.28|22481.53|22361.53|22477.28|22357.28|10
1637780850000|2021-11-24 19:07:30|22477.29|22357.29|22473.01|22353.01|22477.69|22357.69|22473.01|22353.01|10
1637780860000|2021-11-24 19:07:40|22472.17|22352.17|22466.89|22346.89|22472.17|22352.17|22466.89|22346.89|10
1637780870000|2021-11-24 19:07:50|22466.77|22346.77|22462.14|22342.14|22467.72|22347.72|22462.14|22342.14|10
1637780880000|2021-11-24 19:08:00|22461.87|22341.87|22452.4|22332.4|22462|22342|22452.4|22332.4|10
1637780890000|2021-11-24 19:08:10|22452.29|22332.29|22449.83|22329.83|22452.29|22332.29|22449.82|22329.82|10
1637780900000|2021-11-24 19:08:20|22449.64|22329.64|22447.4|22327.4|22449.68|22329.68|22447.4|22327.4|10
1637780910000|2021-11-24 19:08:30|22447.14|22327.14|22446.07|22326.07|22447.44|22327.44|22444.77|22324.77|10
1637780920000|2021-11-24 19:08:40|22445.89|22325.89|22444.04|22324.04|22445.89|22325.89|22444.04|22324.04|8
1637780930000|2021-11-24 19:08:50|22443.32|22323.32|22439.35|22319.35|22443.32|22323.32|22439.35|22319.35|10
1637780940000|2021-11-24 19:09:00|22438.88|22318.88|22434.35|22314.35|22438.88|22318.88|22433.95|22313.95|10
1637780950000|2021-11-24 19:09:10|22434.48|22314.48|22436.79|22316.79|22436.79|22316.79|22434.48|22314.48|10
1637780960000|2021-11-24 19:09:20|22438|22318|22439.47|22319.47|22439.47|22319.47|22437.76|22317.76|10
1637780970000|2021-11-24 19:09:30|22439.16|22319.16|22437.49|22317.49|22439.81|22319.81|22437.49|22317.49|10
1637780980000|2021-11-24 19:09:40|22436.03|22316.03|22425.1|22305.1|22436.03|22316.03|22425.1|22305.1|10
1637780990000|2021-11-24 19:09:50|22425.12|22305.12|22416.98|22296.98|22425.12|22305.12|22416.98|22296.98|10
1637781000000|2021-11-24 19:10:00|22416.42|22296.42|22413.92|22293.92|22417.4|22297.4|22413.88|22293.88|10
1637781010000|2021-11-24 19:10:10|22412.57|22292.57|22412.98|22292.98|22412.98|22292.98|22411.68|22291.68|10
1637781020000|2021-11-24 19:10:20|22411.99|22291.99|22410.95|22290.95|22412.06|22292.06|22410.95|22290.95|10
1637781030000|2021-11-24 19:10:30|22411.26|22291.26|22408.51|22288.51|22411.3|22291.3|22408.51|22288.51|10
1637781040000|2021-11-24 19:10:40|22408.34|22288.34|22406.83|22286.83|22408.4|22288.4|22406.53|22286.53|9
1637781050000|2021-11-24 19:10:50|22405.8|22285.8|22405.21|22285.21|22406.87|22286.87|22405.21|22285.21|10
1637781060000|2021-11-24 19:11:00|22404.15|22284.15|22402.13|22282.13|22404.44|22284.44|22402.01|22282.01|10
1637781070000|2021-11-24 19:11:10|22402.22|22282.22|22399.79|22279.79|22402.22|22282.22|22399.79|22279.79|10
1637781080000|2021-11-24 19:11:20|22398.93|22278.93|22397.56|22277.56|22398.93|22278.93|22395.64|22275.64|10
1637781090000|2021-11-24 19:11:30|22397.3|22277.3|22398.08|22278.08|22399.23|22279.23|22397.3|22277.3|10
1637781100000|2021-11-24 19:11:40|22397.35|22277.35|22386.44|22266.44|22397.35|22277.35|22386.44|22266.44|10
1637781110000|2021-11-24 19:11:50|22385.87|22265.87|22388.08|22268.08|22388.64|22268.64|22385.87|22265.87|10
1637781120000|2021-11-24 19:12:00|22387.97|22267.97|22385.13|22265.13|22388.26|22268.26|22385.13|22265.13|10
1637781130000|2021-11-24 19:12:10|22385.56|22265.56|22384.57|22264.57|22385.56|22265.56|22384.22|22264.22|10
1637781140000|2021-11-24 19:12:20|22383.86|22263.86|22385.37|22265.37|22385.37|22265.37|22383.86|22263.86|10
1637781150000|2021-11-24 19:12:30|22385.62|22265.62|22391.91|22271.91|22391.91|22271.91|22385.62|22265.62|10
1637781160000|2021-11-24 19:12:40|22392.45|22272.45|22393.98|22273.98|22393.98|22273.98|22391.61|22271.61|10
1637781170000|2021-11-24 19:12:50|22393.95|22273.95|22391.8|22271.8|22394.73|22274.73|22391.8|22271.8|10
1637781180000|2021-11-24 19:13:00|22391.54|22271.54|22391.63|22271.63|22391.94|22271.94|22391.02|22271.02|10
1637781190000|2021-11-24 19:13:10|22391.68|22271.68|22393.04|22273.04|22393.4|22273.4|22391.68|22271.68|10
1637781200000|2021-11-24 19:13:20|22393.21|22273.21|22394.65|22274.65|22395.81|22275.81|22393.21|22273.21|10
1637781210000|2021-11-24 19:13:30|22392.84|22272.84|22392|22272|22393.18|22273.18|22390.56|22270.56|10
1637781220000|2021-11-24 19:13:40|22391.13|22271.13|22391.08|22271.08|22392.4|22272.4|22390.91|22270.91|10
1637781230000|2021-11-24 19:13:50|22390.96|22270.96|22386.79|22266.79|22390.96|22270.96|22386.13|22266.13|10
1637781240000|2021-11-24 19:14:00|22385.91|22265.91|22386.31|22266.31|22386.31|22266.31|22385.38|22265.38|9
1637781250000|2021-11-24 19:14:10|22387.28|22267.28|22385.72|22265.72|22387.28|22267.28|22385.6|22265.6|10
1637781260000|2021-11-24 19:14:20|22385.53|22265.53|22381.09|22261.09|22385.53|22265.53|22379.98|22259.98|10
1637781270000|2021-11-24 19:14:30|22381.2|22261.2|22385.22|22265.22|22385.22|22265.22|22381.2|22261.2|10
1637781280000|2021-11-24 19:14:40|22386.42|22266.42|22389.96|22269.96|22389.96|22269.96|22386.42|22266.42|10
1637781290000|2021-11-24 19:14:50|22390.29|22270.29|22388.55|22268.55|22390.29|22270.29|22387.89|22267.89|10
1637781300000|2021-11-24 19:15:00|22390.47|22270.47|22395.97|22275.97|22395.97|22275.97|22390.35|22270.35|10
1637781310000|2021-11-24 19:15:10|22396.65|22276.65|22400.93|22280.93|22400.93|22280.93|22396.65|22276.65|10
1637781320000|2021-11-24 19:15:20|22401.46|22281.46|22405.84|22285.84|22405.92|22285.92|22401.46|22281.46|10
1637781330000|2021-11-24 19:15:30|22406.26|22286.26|22408.23|22288.23|22408.53|22288.53|22406.15|22286.15|10
1637781340000|2021-11-24 19:15:40|22408.33|22288.33|22405.66|22285.66|22408.33|22288.33|22405.66|22285.66|10
1637781350000|2021-11-24 19:15:50|22405.04|22285.04|22404.69|22284.69|22405.04|22285.04|22404.02|22284.02|10
1637781360000|2021-11-24 19:16:00|22404.72|22284.72|22406.42|22286.42|22406.57|22286.57|22404.37|22284.37|10
1637781370000|2021-11-24 19:16:10|22405.37|22285.37|22407.4|22287.4|22407.48|22287.48|22405.37|22285.37|10
1637781380000|2021-11-24 19:16:20|22408.93|22288.93|22407.97|22287.97|22409.6|22289.6|22407.78|22287.78|9
1637781390000|2021-11-24 19:16:30|22408.45|22288.45|22408.21|22288.21|22409.62|22289.62|22408.06|22288.06|10
1637781400000|2021-11-24 19:16:40|22407.41|22287.41|22404.8|22284.8|22407.41|22287.41|22404.8|22284.8|10
1637781410000|2021-11-24 19:16:50|22404.79|22284.79|22404.1|22284.1|22404.79|22284.79|22403.93|22283.93|10
1637781420000|2021-11-24 19:17:00|22404.18|22284.18|22405.06|22285.06|22405.31|22285.31|22404.05|22284.05|10
1637781430000|2021-11-24 19:17:10|22405.05|22285.05|22406.77|22286.77|22406.77|22286.77|22405.05|22285.05|10
1637781440000|2021-11-24 19:17:20|22405.31|22285.31|22405.43|22285.43|22405.48|22285.48|22405.23|22285.23|10
1637781450000|2021-11-24 19:17:30|22405.09|22285.09|22406.17|22286.17|22406.86|22286.86|22405.09|22285.09|10
1637781460000|2021-11-24 19:17:40|22406.15|22286.15|22406.26|22286.26|22406.63|22286.63|22405.98|22285.98|10
1637781470000|2021-11-24 19:17:50|22405.67|22285.67|22403.61|22283.61|22405.67|22285.67|22403.61|22283.61|10
1637781480000|2021-11-24 19:18:00|22403.3|22283.3|22403.64|22283.64|22403.84|22283.84|22402.8|22282.8|8
1637781490000|2021-11-24 19:18:10|22404.01|22284.01|22402.61|22282.61|22404.73|22284.73|22402.61|22282.61|10
1637781500000|2021-11-24 19:18:20|22401.6|22281.6|22400.21|22280.21|22401.6|22281.6|22399.4|22279.4|10
1637781510000|2021-11-24 19:18:30|22400.09|22280.09|22400.83|22280.83|22401.63|22281.63|22399.85|22279.85|10
1637781520000|2021-11-24 19:18:40|22400.88|22280.88|22400.38|22280.38|22401.38|22281.38|22400.3|22280.3|7
1637781530000|2021-11-24 19:18:50|22399.11|22279.11|22398.31|22278.31|22399.11|22279.11|22397.33|22277.33|10
1637781540000|2021-11-24 19:19:00|22394.51|22274.51|22395.54|22275.54|22395.67|22275.67|22394.36|22274.36|10
1637781550000|2021-11-24 19:19:10|22395.18|22275.18|22393.39|22273.39|22395.28|22275.28|22393.39|22273.39|10
1637781560000|2021-11-24 19:19:20|22393.49|22273.49|22392.5|22272.5|22393.61|22273.61|22391.79|22271.79|10
1637781570000|2021-11-24 19:19:30|22392.85|22272.85|22398.37|22278.37|22398.37|22278.37|22392.85|22272.85|9
1637781580000|2021-11-24 19:19:40|22398.6|22278.6|22402.02|22282.02|22402.41|22282.41|22398.6|22278.6|10
1637781590000|2021-11-24 19:19:50|22402.1|22282.1|22406.12|22286.12|22406.12|22286.12|22402.1|22282.1|10
1637781600000|2021-11-24 19:20:00|22405.96|22285.96|22417.15|22297.15|22417.15|22297.15|22405.96|22285.96|10
1637781610000|2021-11-24 19:20:10|22417.95|22297.95|22421.85|22301.85|22423.01|22303.01|22417.95|22297.95|9
1637781620000|2021-11-24 19:20:20|22421.53|22301.53|22420.47|22300.47|22421.81|22301.81|22420.47|22300.47|10
1637781630000|2021-11-24 19:20:30|22420.68|22300.68|22420.02|22300.02|22420.68|22300.68|22419.46|22299.46|10
1637781640000|2021-11-24 19:20:40|22419.92|22299.92|22422.76|22302.76|22422.76|22302.76|22419.85|22299.85|10
1637781650000|2021-11-24 19:20:50|22422.81|22302.81|22427.51|22307.51|22427.51|22307.51|22422.48|22302.48|10
1637781660000|2021-11-24 19:21:00|22428.04|22308.04|22426.23|22306.23|22428.24|22308.24|22426.23|22306.23|9
1637781670000|2021-11-24 19:21:10|22426.82|22306.82|22422.56|22302.56|22426.82|22306.82|22421.81|22301.81|10
1637781680000|2021-11-24 19:21:20|22421.96|22301.96|22422.26|22302.26|22422.33|22302.33|22419.91|22299.91|10
1637781690000|2021-11-24 19:21:30|22423.17|22303.17|22423.77|22303.77|22424.52|22304.52|22422.8|22302.8|10
1637781700000|2021-11-24 19:21:40|22423.98|22303.98|22429.1|22309.1|22429.1|22309.1|22423.86|22303.86|10
1637781710000|2021-11-24 19:21:50|22429.17|22309.17|22431.64|22311.64|22431.64|22311.64|22429.17|22309.17|9
1637781720000|2021-11-24 19:22:00|22432.72|22312.72|22439.29|22319.29|22439.29|22319.29|22432.72|22312.72|10
1637781730000|2021-11-24 19:22:10|22439.19|22319.19|22438.82|22318.82|22440.31|22320.31|22438.82|22318.82|10
1637781740000|2021-11-24 19:22:20|22439.33|22319.33|22439.94|22319.94|22440.24|22320.24|22438.68|22318.68|10
1637781750000|2021-11-24 19:22:30|22440.44|22320.44|22441.53|22321.53|22441.53|22321.53|22439.85|22319.85|10
1637781760000|2021-11-24 19:22:40|22441.72|22321.72|22442.44|22322.44|22442.61|22322.61|22439.86|22319.86|10
1637781770000|2021-11-24 19:22:50|22444.37|22324.37|22447.03|22327.03|22447.03|22327.03|22444.3|22324.3|9
1637781780000|2021-11-24 19:23:00|22446.9|22326.9|22446.36|22326.36|22446.9|22326.9|22445.36|22325.36|10
1637781790000|2021-11-24 19:23:10|22446.57|22326.57|22447.44|22327.44|22447.96|22327.96|22446.57|22326.57|10
1637781800000|2021-11-24 19:23:20|22447|22327|22447.89|22327.89|22448.49|22328.49|22446.61|22326.61|10
1637781810000|2021-11-24 19:23:30|22448.03|22328.03|22449.79|22329.79|22449.79|22329.79|22447.83|22327.83|10
1637781820000|2021-11-24 19:23:40|22450.36|22330.36|22453.74|22333.74|22453.74|22333.74|22449.93|22329.93|10
1637781830000|2021-11-24 19:23:50|22453.54|22333.54|22457.97|22337.97|22457.97|22337.97|22453.54|22333.54|9
1637781840000|2021-11-24 19:24:00|22457.81|22337.81|22462.53|22342.53|22462.53|22342.53|22457.81|22337.81|10
1637781850000|2021-11-24 19:24:10|22462.54|22342.54|22463.13|22343.13|22463.21|22343.21|22462.54|22342.54|10
1637781860000|2021-11-24 19:24:20|22463.42|22343.42|22464.06|22344.06|22464.31|22344.31|22463.42|22343.42|10
1637781870000|2021-11-24 19:24:30|22463.91|22343.91|22465.52|22345.52|22465.57|22345.57|22463.91|22343.91|8
1637781880000|2021-11-24 19:24:40|22469.12|22349.12|22474.64|22354.64|22474.64|22354.64|22468.5|22348.5|10
1637781890000|2021-11-24 19:24:50|22474.63|22354.63|22474.8|22354.8|22475.67|22355.67|22474.35|22354.35|10
1637781900000|2021-11-24 19:25:00|22474.82|22354.82|22475.62|22355.62|22475.62|22355.62|22474.82|22354.82|9
1637781910000|2021-11-24 19:25:10|22475.41|22355.41|22478.3|22358.3|22478.3|22358.3|22475.41|22355.41|8
1637781920000|2021-11-24 19:25:20|22478.09|22358.09|22481.21|22361.21|22481.23|22361.23|22478.09|22358.09|9
1637781930000|2021-11-24 19:25:30|22483.64|22363.64|22485.15|22365.15|22485.15|22365.15|22483.23|22363.23|10
1637781940000|2021-11-24 19:25:40|22484.85|22364.85|22481.87|22361.87|22485.72|22365.72|22481.87|22361.87|9
1637781950000|2021-11-24 19:25:50|22482.84|22362.84|22481.85|22361.85|22483.84|22363.84|22481.85|22361.85|10
1637781960000|2021-11-24 19:26:00|22482.13|22362.13|22473.49|22353.49|22482.13|22362.13|22473.49|22353.49|10
1637781970000|2021-11-24 19:26:10|22473.14|22353.14|22469.5|22349.5|22473.14|22353.14|22469.5|22349.5|10
1637781980000|2021-11-24 19:26:20|22470.78|22350.78|22467.8|22347.8|22470.78|22350.78|22467.8|22347.8|8
1637781990000|2021-11-24 19:26:30|22466.34|22346.34|22466.9|22346.9|22467.18|22347.18|22466.15|22346.15|10
1637782000000|2021-11-24 19:26:40|22467.06|22347.06|22461.92|22341.92|22467.57|22347.57|22461.92|22341.92|9
1637782010000|2021-11-24 19:26:50|22460.03|22340.03|22454.41|22334.41|22460.03|22340.03|22454.41|22334.41|10
1637782020000|2021-11-24 19:27:00|22454.92|22334.92|22454.34|22334.34|22455.92|22335.92|22454.34|22334.34|10
1637782030000|2021-11-24 19:27:10|22454.53|22334.53|22452.56|22332.56|22454.53|22334.53|22451.99|22331.99|10
1637782040000|2021-11-24 19:27:20|22452.78|22332.78|22452.28|22332.28|22452.89|22332.89|22450.36|22330.36|10
1637782050000|2021-11-24 19:27:30|22452.01|22332.01|22449.87|22329.87|22452.09|22332.09|22449.59|22329.59|10
1637782060000|2021-11-24 19:27:40|22450.19|22330.19|22447.84|22327.84|22450.19|22330.19|22447.84|22327.84|10
1637782070000|2021-11-24 19:27:50|22447.65|22327.65|22442.16|22322.16|22447.65|22327.65|22442.16|22322.16|10
1637782080000|2021-11-24 19:28:00|22442.13|22322.13|22436.58|22316.58|22442.13|22322.13|22436.58|22316.58|10
1637782090000|2021-11-24 19:28:10|22436.7|22316.7|22435.63|22315.63|22436.7|22316.7|22434.83|22314.83|10
1637782100000|2021-11-24 19:28:20|22435.51|22315.51|22434.12|22314.12|22436.02|22316.02|22434.12|22314.12|9
1637782110000|2021-11-24 19:28:30|22434.36|22314.36|22433.86|22313.86|22435.57|22315.57|22433.84|22313.84|10
1637782120000|2021-11-24 19:28:40|22433.96|22313.96|22431.09|22311.09|22433.96|22313.96|22431.03|22311.03|9
1637782130000|2021-11-24 19:28:50|22431.21|22311.21|22430.16|22310.16|22431.25|22311.25|22430.16|22310.16|10
1637782140000|2021-11-24 19:29:00|22430.27|22310.27|22431.64|22311.64|22431.64|22311.64|22430.27|22310.27|10
1637782150000|2021-11-24 19:29:10|22431.79|22311.79|22429.56|22309.56|22431.79|22311.79|22429.56|22309.56|10
1637782160000|2021-11-24 19:29:20|22427.9|22307.9|22428.71|22308.71|22429.6|22309.6|22427.9|22307.9|9
1637782170000|2021-11-24 19:29:30|22427.66|22307.66|22425.31|22305.31|22427.68|22307.68|22424.62|22304.62|10
1637782180000|2021-11-24 19:29:40|22423.76|22303.76|22422.94|22302.94|22423.76|22303.76|22422.85|22302.85|9
1637782190000|2021-11-24 19:29:50|22423.11|22303.11|22428.08|22308.08|22428.08|22308.08|22423.11|22303.11|10
1637782200000|2021-11-24 19:30:00|22428.34|22308.34|22427.8|22307.8|22428.59|22308.59|22427.07|22307.07|10
1637782210000|2021-11-24 19:30:10|22425.99|22305.99|22435.49|22315.49|22435.49|22315.49|22425.52|22305.52|10
1637782220000|2021-11-24 19:30:20|22436.22|22316.22|22439.89|22319.89|22439.91|22319.91|22436.22|22316.22|10
1637782230000|2021-11-24 19:30:30|22439.73|22319.73|22439.43|22319.43|22442.68|22322.68|22439.43|22319.43|10
1637782240000|2021-11-24 19:30:40|22436.96|22316.96|22432.39|22312.39|22436.96|22316.96|22432.39|22312.39|10
1637782250000|2021-11-24 19:30:50|22432.07|22312.07|22429.59|22309.59|22432.07|22312.07|22429.4|22309.4|10
1637782260000|2021-11-24 19:31:00|22429.23|22309.23|22429.29|22309.29|22429.29|22309.29|22427.42|22307.42|9
1637782270000|2021-11-24 19:31:10|22428.69|22308.69|22436.98|22316.98|22436.98|22316.98|22428.69|22308.69|10
1637782280000|2021-11-24 19:31:20|22437.07|22317.07|22437.93|22317.93|22438.32|22318.32|22437.07|22317.07|9
1637782290000|2021-11-24 19:31:30|22437.87|22317.87|22439|22319|22439.35|22319.35|22437.87|22317.87|10
1637782300000|2021-11-24 19:31:40|22438.92|22318.92|22438.25|22318.25|22438.92|22318.92|22437.79|22317.79|9
1637782310000|2021-11-24 19:31:50|22438.93|22318.93|22440.88|22320.88|22441.17|22321.17|22438.93|22318.93|9
1637782320000|2021-11-24 19:32:00|22441.1|22321.1|22439.33|22319.33|22441.16|22321.16|22439.33|22319.33|10
1637782330000|2021-11-24 19:32:10|22439.87|22319.87|22449.58|22329.58|22449.58|22329.58|22439.87|22319.87|9
1637782340000|2021-11-24 19:32:20|22450.18|22330.18|22454.99|22334.99|22454.99|22334.99|22450.18|22330.18|10
1637782350000|2021-11-24 19:32:30|22455.2|22335.2|22457.72|22337.72|22458.68|22338.68|22454.35|22334.35|10
1637782360000|2021-11-24 19:32:40|22457.76|22337.76|22460.24|22340.24|22460.34|22340.34|22457.76|22337.76|10
1637782370000|2021-11-24 19:32:50|22460.38|22340.38|22459.06|22339.06|22461.2|22341.2|22459.06|22339.06|9
1637782380000|2021-11-24 19:33:00|22458.99|22338.99|22456.5|22336.5|22458.99|22338.99|22456.5|22336.5|10
1637782390000|2021-11-24 19:33:10|22456.6|22336.6|22454.77|22334.77|22456.6|22336.6|22454.77|22334.77|10
1637782400000|2021-11-24 19:33:20|22454.5|22334.5|22454.97|22334.97|22455.01|22335.01|22454.1|22334.1|10
1637782410000|2021-11-24 19:33:30|22454.89|22334.89|22452.45|22332.45|22454.89|22334.89|22452.45|22332.45|10
1637782420000|2021-11-24 19:33:40|22454.06|22334.06|22454.86|22334.86|22455.35|22335.35|22453.78|22333.78|10
1637782430000|2021-11-24 19:33:50|22454.63|22334.63|22452.41|22332.41|22454.63|22334.63|22451.8|22331.8|10
1637782440000|2021-11-24 19:34:00|22452.32|22332.32|22448.58|22328.58|22452.32|22332.32|22448.58|22328.58|10
1637782450000|2021-11-24 19:34:10|22449.22|22329.22|22448.09|22328.09|22449.23|22329.23|22448.03|22328.03|10
1637782460000|2021-11-24 19:34:20|22448.31|22328.31|22448.58|22328.58|22448.58|22328.58|22447.45|22327.45|10
1637782470000|2021-11-24 19:34:30|22448.93|22328.93|22452.4|22332.4|22452.4|22332.4|22448.86|22328.86|10
1637782480000|2021-11-24 19:34:40|22453.32|22333.32|22454.72|22334.72|22455.42|22335.42|22453.32|22333.32|8
1637782490000|2021-11-24 19:34:50|22455.02|22335.02|22456.53|22336.53|22456.53|22336.53|22454.59|22334.59|10
1637782500000|2021-11-24 19:35:00|22455.61|22335.61|22459.04|22339.04|22459.17|22339.17|22455.61|22335.61|10
1637782510000|2021-11-24 19:35:10|22462.12|22342.12|22469.95|22349.95|22469.95|22349.95|22462.12|22342.12|10
1637782520000|2021-11-24 19:35:20|22470.39|22350.39|22478|22358|22478|22358|22470.39|22350.39|10
1637782530000|2021-11-24 19:35:30|22477.06|22357.06|22481.14|22361.14|22481.3|22361.3|22477.06|22357.06|10
1637782540000|2021-11-24 19:35:40|22481.78|22361.78|22481.97|22361.97|22481.98|22361.98|22481|22361|10
1637782550000|2021-11-24 19:35:50|22481.58|22361.58|22480.64|22360.64|22481.58|22361.58|22480.42|22360.42|9
1637782560000|2021-11-24 19:36:00|22481.52|22361.52|22482.16|22362.16|22482.44|22362.44|22481.37|22361.37|10
1637782570000|2021-11-24 19:36:10|22482.02|22362.02|22481.48|22361.48|22482.73|22362.73|22481.32|22361.32|9
1637782580000|2021-11-24 19:36:20|22481.88|22361.88|22486.52|22366.52|22486.52|22366.52|22481.88|22361.88|10
1637782590000|2021-11-24 19:36:30|22486.13|22366.13|22491.65|22371.65|22491.65|22371.65|22485.93|22365.93|10
1637782600000|2021-11-24 19:36:40|22491.88|22371.88|22491.32|22371.32|22492.26|22372.26|22490.3|22370.3|10
1637782610000|2021-11-24 19:36:50|22490.92|22370.92|22491.68|22371.68|22491.68|22371.68|22490.92|22370.92|8
1637782620000|2021-11-24 19:37:00|22491.81|22371.81|22492.47|22372.47|22492.47|22372.47|22491.81|22371.81|10
1637782630000|2021-11-24 19:37:10|22492.42|22372.42|22490.28|22370.28|22492.47|22372.47|22489.35|22369.35|10
1637782640000|2021-11-24 19:37:20|22490.21|22370.21|22492.45|22372.45|22492.45|22372.45|22489.98|22369.98|9
1637782650000|2021-11-24 19:37:30|22492.96|22372.96|22492.07|22372.07|22493.27|22373.27|22491.99|22371.99|9
1637782660000|2021-11-24 19:37:40|22491.96|22371.96|22493|22373|22493.39|22373.39|22491.96|22371.96|9
1637782670000|2021-11-24 19:37:50|22493.49|22373.49|22489.96|22369.96|22493.49|22373.49|22489.86|22369.86|10
1637782680000|2021-11-24 19:38:00|22488.52|22368.52|22483.53|22363.53|22488.52|22368.52|22483.53|22363.53|10
1637782690000|2021-11-24 19:38:10|22483.05|22363.05|22482|22362|22483.05|22363.05|22482|22362|10
1637782700000|2021-11-24 19:38:20|22481.98|22361.98|22477.72|22357.72|22481.98|22361.98|22477.37|22357.37|10
1637782710000|2021-11-24 19:38:30|22478.2|22358.2|22470.32|22350.32|22478.2|22358.2|22469.87|22349.87|10
1637782720000|2021-11-24 19:38:40|22469.15|22349.15|22467.08|22347.08|22469.15|22349.15|22467.08|22347.08|9
1637782730000|2021-11-24 19:38:50|22467.14|22347.14|22467.97|22347.97|22468|22348|22467.14|22347.14|10
1637782740000|2021-11-24 19:39:00|22467.95|22347.95|22469.74|22349.74|22470.11|22350.11|22467.95|22347.95|9
1637782750000|2021-11-24 19:39:10|22469.82|22349.82|22471.17|22351.17|22471.51|22351.51|22469.82|22349.82|10
1637782760000|2021-11-24 19:39:20|22471.01|22351.01|22473.45|22353.45|22473.45|22353.45|22471.01|22351.01|10
1637782770000|2021-11-24 19:39:30|22473.73|22353.73|22476.87|22356.87|22476.87|22356.87|22473.73|22353.73|10
1637782780000|2021-11-24 19:39:40|22477.71|22357.71|22483.21|22363.21|22483.21|22363.21|22477.71|22357.71|10
1637782790000|2021-11-24 19:39:50|22486.04|22366.04|22484.57|22364.57|22487.51|22367.51|22484.57|22364.57|10
1637782800000|2021-11-24 19:40:00|22484.06|22364.06|22476.74|22356.74|22484.06|22364.06|22476.74|22356.74|10
1637782810000|2021-11-24 19:40:10|22475.57|22355.57|22467.7|22347.7|22475.57|22355.57|22467.7|22347.7|9
1637782820000|2021-11-24 19:40:20|22467.6|22347.6|22456.45|22336.45|22467.6|22347.6|22456.45|22336.45|9
1637782830000|2021-11-24 19:40:30|22456.56|22336.56|22453.28|22333.28|22456.67|22336.67|22453.28|22333.28|8
1637782840000|2021-11-24 19:40:40|22451.1|22331.1|22447.61|22327.61|22451.1|22331.1|22447.24|22327.24|10
1637782850000|2021-11-24 19:40:50|22447.01|22327.01|22443.49|22323.49|22447.22|22327.22|22443.49|22323.49|9
1637782860000|2021-11-24 19:41:00|22443.09|22323.09|22441.7|22321.7|22443.09|22323.09|22441.28|22321.28|9
1637782870000|2021-11-24 19:41:10|22440.27|22320.27|22439.94|22319.94|22441.15|22321.15|22439.67|22319.67|10
1637782880000|2021-11-24 19:41:20|22439.92|22319.92|22439.21|22319.21|22439.92|22319.92|22439.21|22319.21|9
1637782890000|2021-11-24 19:41:30|22439.19|22319.19|22438.83|22318.83|22439.52|22319.52|22438.14|22318.14|10
1637782900000|2021-11-24 19:41:40|22438.55|22318.55|22439.61|22319.61|22439.61|22319.61|22438.22|22318.22|9
1637782910000|2021-11-24 19:41:50|22439.26|22319.26|22439.54|22319.54|22440.6|22320.6|22439.26|22319.26|10
1637782920000|2021-11-24 19:42:00|22439.6|22319.6|22440.42|22320.42|22440.42|22320.42|22439.08|22319.08|10
1637782930000|2021-11-24 19:42:10|22441.22|22321.22|22443.78|22323.78|22444.57|22324.57|22441.22|22321.22|10
1637782940000|2021-11-24 19:42:20|22443.57|22323.57|22444.42|22324.42|22444.42|22324.42|22443.44|22323.44|10
1637782950000|2021-11-24 19:42:30|22444.1|22324.1|22446.07|22326.07|22446.29|22326.29|22444.1|22324.1|10
1637782960000|2021-11-24 19:42:40|22446.36|22326.36|22445.35|22325.35|22447.01|22327.01|22445.35|22325.35|10
1637782970000|2021-11-24 19:42:50|22444.96|22324.96|22446.78|22326.78|22446.78|22326.78|22444.89|22324.89|10
1637782980000|2021-11-24 19:43:00|22446.86|22326.86|22450.92|22330.92|22450.92|22330.92|22446.86|22326.86|10
1637782990000|2021-11-24 19:43:10|22450.74|22330.74|22459.02|22339.02|22459.02|22339.02|22450.74|22330.74|10
1637783000000|2021-11-24 19:43:20|22460.52|22340.52|22463.63|22343.63|22463.63|22343.63|22460.52|22340.52|10
1637783010000|2021-11-24 19:43:30|22463.53|22343.53|22464.56|22344.56|22464.56|22344.56|22463.53|22343.53|10
1637783020000|2021-11-24 19:43:40|22464.46|22344.46|22465.45|22345.45|22465.64|22345.64|22464.46|22344.46|9
1637783030000|2021-11-24 19:43:50|22465.29|22345.29|22466.61|22346.61|22466.61|22346.61|22465.18|22345.18|10
1637783040000|2021-11-24 19:44:00|22467.73|22347.73|22471.61|22351.61|22471.61|22351.61|22467.73|22347.73|10
1637783050000|2021-11-24 19:44:10|22472.88|22352.88|22474.57|22354.57|22474.57|22354.57|22472.88|22352.88|10
1637783060000|2021-11-24 19:44:20|22474.35|22354.35|22470.34|22350.34|22474.47|22354.47|22470.34|22350.34|10
1637783070000|2021-11-24 19:44:30|22470.21|22350.21|22470.23|22350.23|22470.98|22350.98|22470.16|22350.16|10
1637783080000|2021-11-24 19:44:40|22469.96|22349.96|22470.08|22350.08|22470.52|22350.52|22469.78|22349.78|10
1637783090000|2021-11-24 19:44:50|22470.21|22350.21|22469.84|22349.84|22471.06|22351.06|22469.81|22349.81|10
1637783100000|2021-11-24 19:45:00|22469.57|22349.57|22468.82|22348.82|22469.86|22349.86|22468.38|22348.38|10
1637783110000|2021-11-24 19:45:10|22469.25|22349.25|22472.27|22352.27|22472.27|22352.27|22468.67|22348.67|10
1637783120000|2021-11-24 19:45:20|22472.1|22352.1|22474.45|22354.45|22474.45|22354.45|22471.28|22351.28|10
1637783130000|2021-11-24 19:45:30|22474.23|22354.23|22476.15|22356.15|22476.15|22356.15|22474.23|22354.23|10
1637783140000|2021-11-24 19:45:40|22476.37|22356.37|22478.02|22358.02|22478.02|22358.02|22475.75|22355.75|10
1637783150000|2021-11-24 19:45:50|22478.91|22358.91|22489.58|22369.58|22489.58|22369.58|22478.91|22358.91|10
1637783160000|2021-11-24 19:46:00|22489.3|22369.3|22499.74|22379.74|22499.74|22379.74|22489.3|22369.3|10
1637783170000|2021-11-24 19:46:10|22500.41|22380.41|22509.84|22389.84|22509.84|22389.84|22500.41|22380.41|10
1637783180000|2021-11-24 19:46:20|22510.88|22390.88|22514.79|22394.79|22514.79|22394.79|22510.6|22390.6|10
1637783190000|2021-11-24 19:46:30|22515.58|22395.58|22516.44|22396.44|22516.98|22396.98|22515.58|22395.58|9
1637783200000|2021-11-24 19:46:40|22516.34|22396.34|22517.35|22397.35|22517.35|22397.35|22514.99|22394.99|10
1637783210000|2021-11-24 19:46:50|22516.32|22396.32|22517.38|22397.38|22517.53|22397.53|22516.32|22396.32|10
1637783220000|2021-11-24 19:47:00|22516.5|22396.5|22510.5|22390.5|22516.5|22396.5|22510.5|22390.5|10
1637783230000|2021-11-24 19:47:10|22511.12|22391.12|22505.36|22385.36|22511.13|22391.13|22504.85|22384.85|10
1637783240000|2021-11-24 19:47:20|22504.39|22384.39|22492.18|22372.18|22504.39|22384.39|22492.18|22372.18|10
1637783250000|2021-11-24 19:47:30|22491.6|22371.6|22488.04|22368.04|22491.6|22371.6|22488.04|22368.04|10
1637783260000|2021-11-24 19:47:40|22487.54|22367.54|22486.02|22366.02|22487.54|22367.54|22485.89|22365.89|10
1637783270000|2021-11-24 19:47:50|22486.34|22366.34|22485.62|22365.62|22486.34|22366.34|22485.32|22365.32|10
1637783280000|2021-11-24 19:48:00|22486.01|22366.01|22486.39|22366.39|22488.75|22368.75|22486.01|22366.01|10
1637783290000|2021-11-24 19:48:10|22485.39|22365.39|22482.58|22362.58|22485.39|22365.39|22482.58|22362.58|10
1637783300000|2021-11-24 19:48:20|22480.17|22360.17|22476.13|22356.13|22480.22|22360.22|22476.13|22356.13|10
1637783310000|2021-11-24 19:48:30|22475.71|22355.71|22468.88|22348.88|22475.74|22355.74|22468.88|22348.88|10
1637783320000|2021-11-24 19:48:40|22469.17|22349.17|22467.32|22347.32|22469.17|22349.17|22467.24|22347.24|10
1637783330000|2021-11-24 19:48:50|22466.49|22346.49|22461.39|22341.39|22466.49|22346.49|22461.23|22341.23|10
1637783340000|2021-11-24 19:49:00|22461.51|22341.51|22445.14|22325.14|22461.51|22341.51|22445.14|22325.14|10
1637783350000|2021-11-24 19:49:10|22444.5|22324.5|22439.06|22319.06|22444.79|22324.79|22439.06|22319.06|10
1637783360000|2021-11-24 19:49:20|22438.69|22318.69|22437.38|22317.38|22438.77|22318.77|22437.19|22317.19|10
1637783370000|2021-11-24 19:49:30|22437.33|22317.33|22434.67|22314.67|22437.33|22317.33|22434.67|22314.67|10
1637783380000|2021-11-24 19:49:40|22433.78|22313.78|22431.4|22311.4|22433.78|22313.78|22431.26|22311.26|10
1637783390000|2021-11-24 19:49:50|22430.58|22310.58|22427.88|22307.88|22430.58|22310.58|22427.11|22307.11|10
1637783400000|2021-11-24 19:50:00|22427.83|22307.83|22423.65|22303.65|22427.83|22307.83|22423.65|22303.65|10
1637783410000|2021-11-24 19:50:10|22423.6|22303.6|22422.24|22302.24|22423.6|22303.6|22421.54|22301.54|10
1637783420000|2021-11-24 19:50:20|22422.17|22302.17|22420.01|22300.01|22422.17|22302.17|22419.83|22299.83|9
1637783430000|2021-11-24 19:50:30|22420|22300|22417.45|22297.45|22420.31|22300.31|22416.69|22296.69|10
1637783440000|2021-11-24 19:50:40|22418.02|22298.02|22421.15|22301.15|22421.36|22301.36|22418.02|22298.02|10
1637783450000|2021-11-24 19:50:50|22421.26|22301.26|22424.56|22304.56|22424.56|22304.56|22421.26|22301.26|10
1637783460000|2021-11-24 19:51:00|22424.65|22304.65|22425.06|22305.06|22425.92|22305.92|22424.65|22304.65|10
1637783470000|2021-11-24 19:51:10|22425.08|22305.08|22426.76|22306.76|22426.84|22306.84|22424.76|22304.76|9
1637783480000|2021-11-24 19:51:20|22426.53|22306.53|22420.41|22300.41|22426.53|22306.53|22419.63|22299.63|10
1637783490000|2021-11-24 19:51:30|22420.3|22300.3|22420.97|22300.97|22422.01|22302.01|22420.3|22300.3|10
1637783500000|2021-11-24 19:51:40|22421.3|22301.3|22421.89|22301.89|22422.03|22302.03|22421.2|22301.2|9
1637783510000|2021-11-24 19:51:50|22421.43|22301.43|22420.42|22300.42|22421.47|22301.47|22420.37|22300.37|10
1637783520000|2021-11-24 19:52:00|22420.19|22300.19|22418.54|22298.54|22420.71|22300.71|22418.44|22298.44|10
1637783530000|2021-11-24 19:52:10|22418.83|22298.83|22418.73|22298.73|22419.08|22299.08|22418.32|22298.32|9
1637783540000|2021-11-24 19:52:20|22418.95|22298.95|22417.89|22297.89|22419.15|22299.15|22417.81|22297.81|10
1637783550000|2021-11-24 19:52:30|22418.28|22298.28|22417.75|22297.75|22418.79|22298.79|22417.56|22297.56|9
1637783560000|2021-11-24 19:52:40|22417.82|22297.82|22420.03|22300.03|22420.24|22300.24|22417.82|22297.82|10
1637783570000|2021-11-24 19:52:50|22420.34|22300.34|22425.41|22305.41|22425.7|22305.7|22420.34|22300.34|10
1637783580000|2021-11-24 19:53:00|22425.53|22305.53|22424.97|22304.97|22426.71|22306.71|22424.97|22304.97|10
1637783590000|2021-11-24 19:53:10|22424.85|22304.85|22425.85|22305.85|22426.49|22306.49|22424.85|22304.85|10
1637783600000|2021-11-24 19:53:20|22426.29|22306.29|22428.27|22308.27|22428.27|22308.27|22426.29|22306.29|10
1637783610000|2021-11-24 19:53:30|22428.26|22308.26|22432.36|22312.36|22432.67|22312.67|22428.26|22308.26|10
1637783620000|2021-11-24 19:53:40|22433.54|22313.54|22436.04|22316.04|22436.15|22316.15|22433.54|22313.54|10
1637783630000|2021-11-24 19:53:50|22436.01|22316.01|22433.85|22313.85|22436.01|22316.01|22433.47|22313.47|10
1637783640000|2021-11-24 19:54:00|22433.74|22313.74|22432.99|22312.99|22434.01|22314.01|22431.79|22311.79|10
1637783650000|2021-11-24 19:54:10|22432.23|22312.23|22427.57|22307.57|22432.23|22312.23|22427.37|22307.37|10
1637783660000|2021-11-24 19:54:20|22427.59|22307.59|22427.69|22307.69|22427.69|22307.69|22427.25|22307.25|8
1637783670000|2021-11-24 19:54:30|22427.75|22307.75|22430.03|22310.03|22430.07|22310.07|22427.75|22307.75|10
1637783680000|2021-11-24 19:54:40|22428.88|22308.88|22428.34|22308.34|22429.11|22309.11|22426.81|22306.81|10
1637783690000|2021-11-24 19:54:50|22428.71|22308.71|22429.58|22309.58|22430.16|22310.16|22428.71|22308.71|9
1637783700000|2021-11-24 19:55:00|22430.04|22310.04|22434.31|22314.31|22434.31|22314.31|22430.04|22310.04|10
1637783710000|2021-11-24 19:55:10|22434.42|22314.42|22436.22|22316.22|22436.49|22316.49|22434.42|22314.42|10
1637783720000|2021-11-24 19:55:20|22435.38|22315.38|22432.44|22312.44|22435.38|22315.38|22431.91|22311.91|10
1637783730000|2021-11-24 19:55:30|22432.54|22312.54|22431.28|22311.28|22432.74|22312.74|22431.26|22311.26|10
1637783740000|2021-11-24 19:55:40|22428.54|22308.54|22421.84|22301.84|22428.54|22308.54|22421.84|22301.84|9
1637783750000|2021-11-24 19:55:50|22422.13|22302.13|22421.38|22301.38|22422.59|22302.59|22421.35|22301.35|9
1637783760000|2021-11-24 19:56:00|22421.56|22301.56|22420.65|22300.65|22421.61|22301.61|22420.59|22300.59|9
1637783770000|2021-11-24 19:56:10|22420.84|22300.84|22419.63|22299.63|22421.34|22301.34|22419.56|22299.56|9
1637783780000|2021-11-24 19:56:20|22419.81|22299.81|22421.01|22301.01|22421.01|22301.01|22419.11|22299.11|9
1637783790000|2021-11-24 19:56:30|22420.03|22300.03|22419.2|22299.2|22420.03|22300.03|22419.01|22299.01|10
1637783800000|2021-11-24 19:56:40|22419.35|22299.35|22418.15|22298.15|22419.35|22299.35|22418.1|22298.1|10
1637783810000|2021-11-24 19:56:50|22418.87|22298.87|22422.02|22302.02|22422.06|22302.06|22418.39|22298.39|10
1637783820000|2021-11-24 19:57:00|22423.09|22303.09|22423.19|22303.19|22423.26|22303.26|22421.78|22301.78|10
1637783830000|2021-11-24 19:57:10|22424.09|22304.09|22427.76|22307.76|22428.61|22308.61|22424.09|22304.09|10
1637783840000|2021-11-24 19:57:20|22427.41|22307.41|22429.84|22309.84|22430.02|22310.02|22427.41|22307.41|10
1637783850000|2021-11-24 19:57:30|22429.68|22309.68|22431.27|22311.27|22431.29|22311.29|22429.21|22309.21|10
1637783860000|2021-11-24 19:57:40|22431.24|22311.24|22433.9|22313.9|22433.9|22313.9|22429.31|22309.31|10
1637783870000|2021-11-24 19:57:50|22434.05|22314.05|22433.59|22313.59|22434.17|22314.17|22433.41|22313.41|10
1637783880000|2021-11-24 19:58:00|22432.39|22312.39|22433.57|22313.57|22433.57|22313.57|22432.13|22312.13|10
1637783890000|2021-11-24 19:58:10|22433.84|22313.84|22437.41|22317.41|22439|22319|22433.48|22313.48|9
1637783900000|2021-11-24 19:58:20|22437.47|22317.47|22443.02|22323.02|22443.02|22323.02|22437.47|22317.47|10
1637783910000|2021-11-24 19:58:30|22443.19|22323.19|22441.43|22321.43|22443.19|22323.19|22441.43|22321.43|10
1637783920000|2021-11-24 19:58:40|22441.45|22321.45|22440.2|22320.2|22441.47|22321.47|22440.2|22320.2|10
1637783930000|2021-11-24 19:58:50|22440.3|22320.3|22438.77|22318.77|22440.53|22320.53|22438.77|22318.77|10
1637783940000|2021-11-24 19:59:00|22438.36|22318.36|22435.35|22315.35|22438.36|22318.36|22435.22|22315.22|9
1637783950000|2021-11-24 19:59:10|22435.31|22315.31|22433.33|22313.33|22435.56|22315.56|22433.15|22313.15|10
1637783960000|2021-11-24 19:59:20|22433.54|22313.54|22433.81|22313.81|22433.88|22313.88|22432.68|22312.68|9
1637783970000|2021-11-24 19:59:30|22433.67|22313.67|22440.97|22320.97|22440.97|22320.97|22433.67|22313.67|9
1637783980000|2021-11-24 19:59:40|22441.1|22321.1|22449.46|22329.46|22449.46|22329.46|22441.1|22321.1|9
1637783990000|2021-11-24 19:59:50|22451.01|22331.01|22452.84|22332.84|22453.96|22333.96|22451.01|22331.01|10
1637784000000|2021-11-24 20:00:00|22452.62|22332.62|22449.21|22329.21|22452.62|22332.62|22449.21|22329.21|10
1637784010000|2021-11-24 20:00:10|22449.37|22329.37|22450.2|22330.2|22450.2|22330.2|22449.37|22329.37|10
1637784020000|2021-11-24 20:00:20|22449.49|22329.49|22453.19|22333.19|22453.24|22333.24|22449.49|22329.49|10
1637784030000|2021-11-24 20:00:30|22452.48|22332.48|22458.33|22338.33|22458.33|22338.33|22452.4|22332.4|10
1637784040000|2021-11-24 20:00:40|22458.72|22338.72|22458.69|22338.69|22460.2|22340.2|22458.39|22338.39|10
1637784050000|2021-11-24 20:00:50|22456.38|22336.38|22451.36|22331.36|22456.38|22336.38|22451.36|22331.36|10
1637784060000|2021-11-24 20:01:00|22451.11|22331.11|22444.03|22324.03|22451.11|22331.11|22444.03|22324.03|10
1637784070000|2021-11-24 20:01:10|22444.11|22324.11|22442.54|22322.54|22444.84|22324.84|22442.54|22322.54|10
1637784080000|2021-11-24 20:01:20|22441.62|22321.62|22435.57|22315.57|22441.62|22321.62|22435.57|22315.57|9
1637784090000|2021-11-24 20:01:30|22434.91|22314.91|22430.37|22310.37|22434.91|22314.91|22430.37|22310.37|10
1637784100000|2021-11-24 20:01:40|22431|22311|22429.27|22309.27|22432.2|22312.2|22429.27|22309.27|10
1637784110000|2021-11-24 20:01:50|22427.68|22307.68|22428.69|22308.69|22428.69|22308.69|22427.56|22307.56|10
1637784120000|2021-11-24 20:02:00|22428.23|22308.23|22431.09|22311.09|22431.09|22311.09|22428.23|22308.23|10
1637784130000|2021-11-24 20:02:10|22430.27|22310.27|22432.28|22312.28|22432.85|22312.85|22430.27|22310.27|10
1637784140000|2021-11-24 20:02:20|22432.44|22312.44|22433.78|22313.78|22434.45|22314.45|22432.44|22312.44|10
1637784150000|2021-11-24 20:02:30|22433.57|22313.57|22431.26|22311.26|22433.57|22313.57|22430.61|22310.61|10
1637784160000|2021-11-24 20:02:40|22429.5|22309.5|22425.07|22305.07|22429.5|22309.5|22425.07|22305.07|10
1637784170000|2021-11-24 20:02:50|22425.21|22305.21|22417.93|22297.93|22425.21|22305.21|22417.86|22297.86|10
1637784180000|2021-11-24 20:03:00|22417.53|22297.53|22414.52|22294.52|22417.53|22297.53|22414.24|22294.24|10
1637784190000|2021-11-24 20:03:10|22414.51|22294.51|22409.77|22289.77|22414.53|22294.53|22409.77|22289.77|10
1637784200000|2021-11-24 20:03:20|22409.89|22289.89|22408.47|22288.47|22410.97|22290.97|22408.47|22288.47|10
1637784210000|2021-11-24 20:03:30|22408.31|22288.31|22408.32|22288.32|22410.36|22290.36|22408.13|22288.13|10
1637784220000|2021-11-24 20:03:40|22408.67|22288.67|22406.35|22286.35|22409.26|22289.26|22406.35|22286.35|10
1637784230000|2021-11-24 20:03:50|22406.84|22286.84|22404.38|22284.38|22406.84|22286.84|22404.38|22284.38|9
1637784240000|2021-11-24 20:04:00|22402.88|22282.88|22401.2|22281.2|22402.88|22282.88|22401.07|22281.07|10
1637784250000|2021-11-24 20:04:10|22401.32|22281.32|22399.63|22279.63|22401.32|22281.32|22399.32|22279.32|9
1637784260000|2021-11-24 20:04:20|22398.34|22278.34|22396.01|22276.01|22399.31|22279.31|22396.01|22276.01|10
1637784270000|2021-11-24 20:04:30|22396.28|22276.28|22389.14|22269.14|22396.28|22276.28|22389.03|22269.03|10
1637784280000|2021-11-24 20:04:40|22389.45|22269.45|22393.03|22273.03|22393.58|22273.58|22389.43|22269.43|10
1637784290000|2021-11-24 20:04:50|22392.35|22272.35|22397.01|22277.01|22397.24|22277.24|22392.35|22272.35|10
1637784300000|2021-11-24 20:05:00|22395.35|22275.35|22395.43|22275.43|22395.55|22275.55|22394.43|22274.43|9
1637784310000|2021-11-24 20:05:10|22395.47|22275.47|22394.4|22274.4|22395.47|22275.47|22394.17|22274.17|9
1637784320000|2021-11-24 20:05:20|22394.31|22274.31|22393.5|22273.5|22394.45|22274.45|22393.5|22273.5|10
1637784330000|2021-11-24 20:05:30|22393.55|22273.55|22391.84|22271.84|22393.69|22273.69|22391.84|22271.84|8
1637784340000|2021-11-24 20:05:40|22391.73|22271.73|22390.64|22270.64|22391.89|22271.89|22390.64|22270.64|9
1637784350000|2021-11-24 20:05:50|22391.43|22271.43|22393.75|22273.75|22393.75|22273.75|22390.15|22270.15|10
1637784360000|2021-11-24 20:06:00|22393.66|22273.66|22397.72|22277.72|22397.78|22277.78|22393.66|22273.66|9
1637784370000|2021-11-24 20:06:10|22398.52|22278.52|22404.11|22284.11|22404.11|22284.11|22398.52|22278.52|10
1637784380000|2021-11-24 20:06:20|22403.66|22283.66|22405.82|22285.82|22406.02|22286.02|22403.66|22283.66|10
1637784390000|2021-11-24 20:06:30|22406.27|22286.27|22406.06|22286.06|22407.29|22287.29|22406.06|22286.06|10
1637784400000|2021-11-24 20:06:40|22406.05|22286.05|22404.65|22284.65|22406.05|22286.05|22404.18|22284.18|10
1637784410000|2021-11-24 20:06:50|22404.43|22284.43|22406.94|22286.94|22406.98|22286.98|22403.72|22283.72|10
1637784420000|2021-11-24 20:07:00|22407.2|22287.2|22409.94|22289.94|22410.75|22290.75|22407.2|22287.2|10
1637784430000|2021-11-24 20:07:10|22409.96|22289.96|22414.61|22294.61|22414.61|22294.61|22409.96|22289.96|10
1637784440000|2021-11-24 20:07:20|22414.87|22294.87|22417.79|22297.79|22417.79|22297.79|22414.48|22294.48|10
1637784450000|2021-11-24 20:07:30|22418.54|22298.54|22422.21|22302.21|22422.21|22302.21|22418.54|22298.54|10
1637784460000|2021-11-24 20:07:40|22423.62|22303.62|22422.55|22302.55|22424.46|22304.46|22422.55|22302.55|10
1637784470000|2021-11-24 20:07:50|22423.27|22303.27|22423.53|22303.53|22424.86|22304.86|22422.57|22302.57|10
1637784480000|2021-11-24 20:08:00|22422.78|22302.78|22418.88|22298.88|22422.78|22302.78|22418.88|22298.88|10
1637784490000|2021-11-24 20:08:10|22418.99|22298.99|22416.09|22296.09|22418.99|22298.99|22415.19|22295.19|10
1637784500000|2021-11-24 20:08:20|22415.82|22295.82|22419.06|22299.06|22419.06|22299.06|22415.82|22295.82|9
1637784510000|2021-11-24 20:08:30|22420.26|22300.26|22422.72|22302.72|22423.07|22303.07|22420.26|22300.26|10
1637784520000|2021-11-24 20:08:40|22422.78|22302.78|22423.37|22303.37|22423.77|22303.77|22422.34|22302.34|10
1637784530000|2021-11-24 20:08:50|22422.8|22302.8|22426.19|22306.19|22426.19|22306.19|22422.8|22302.8|10
1637784540000|2021-11-24 20:09:00|22426.17|22306.17|22427.73|22307.73|22427.73|22307.73|22425.96|22305.96|10
1637784550000|2021-11-24 20:09:10|22427.42|22307.42|22434.74|22314.74|22434.86|22314.86|22427.42|22307.42|10
1637784560000|2021-11-24 20:09:20|22436.27|22316.27|22437.74|22317.74|22438.11|22318.11|22436.27|22316.27|8
1637784570000|2021-11-24 20:09:30|22437.84|22317.84|22441|22321|22441|22321|22437.83|22317.83|10
1637784580000|2021-11-24 20:09:40|22441.57|22321.57|22446.4|22326.4|22446.72|22326.72|22441.57|22321.57|10
1637784590000|2021-11-24 20:09:50|22447.18|22327.18|22447.78|22327.78|22447.83|22327.83|22446.62|22326.62|10
1637784600000|2021-11-24 20:10:00|22447.97|22327.97|22447|22327|22448.59|22328.59|22446.73|22326.73|10
1637784610000|2021-11-24 20:10:10|22447.46|22327.46|22444.75|22324.75|22447.46|22327.46|22444.75|22324.75|9
1637784620000|2021-11-24 20:10:20|22445.21|22325.21|22447.41|22327.41|22447.41|22327.41|22445.21|22325.21|10
1637784630000|2021-11-24 20:10:30|22447.94|22327.94|22455.17|22335.17|22455.17|22335.17|22447.94|22327.94|10
1637784640000|2021-11-24 20:10:40|22455.64|22335.64|22462.65|22342.65|22462.65|22342.65|22455.64|22335.64|10
1637784650000|2021-11-24 20:10:50|22462.68|22342.68|22464.34|22344.34|22464.34|22344.34|22462.04|22342.04|10
1637784660000|2021-11-24 20:11:00|22464.37|22344.37|22467.6|22347.6|22467.6|22347.6|22464.37|22344.37|10
1637784670000|2021-11-24 20:11:10|22468.29|22348.29|22469.61|22349.61|22469.61|22349.61|22467.98|22347.98|10
1637784680000|2021-11-24 20:11:20|22471.11|22351.11|22479.48|22359.48|22479.48|22359.48|22471.11|22351.11|10
1637784690000|2021-11-24 20:11:30|22479.56|22359.56|22479.77|22359.77|22479.99|22359.99|22479.5|22359.5|10
1637784700000|2021-11-24 20:11:40|22480.39|22360.39|22478.8|22358.8|22480.39|22360.39|22477.09|22357.09|10
1637784710000|2021-11-24 20:11:50|22478.14|22358.14|22472.39|22352.39|22478.14|22358.14|22472.39|22352.39|9
1637784720000|2021-11-24 20:12:00|22471.75|22351.75|22464.91|22344.91|22471.75|22351.75|22464.91|22344.91|9
1637784730000|2021-11-24 20:12:10|22463.93|22343.93|22462.39|22342.39|22463.95|22343.95|22462.39|22342.39|10
1637784740000|2021-11-24 20:12:20|22462.52|22342.52|22461.29|22341.29|22462.7|22342.7|22461.19|22341.19|9
1637784750000|2021-11-24 20:12:30|22461|22341|22462.87|22342.87|22462.87|22342.87|22461|22341|10
1637784760000|2021-11-24 20:12:40|22463.76|22343.76|22467.36|22347.36|22467.41|22347.41|22463.7|22343.7|10
1637784770000|2021-11-24 20:12:50|22469.42|22349.42|22472.69|22352.69|22472.71|22352.71|22469.42|22349.42|10
1637784780000|2021-11-24 20:13:00|22476.54|22356.54|22479.83|22359.83|22479.83|22359.83|22476.54|22356.54|10
1637784790000|2021-11-24 20:13:10|22481.64|22361.64|22477.42|22357.42|22481.64|22361.64|22477.42|22357.42|10
1637784800000|2021-11-24 20:13:20|22476.97|22356.97|22475.53|22355.53|22477.25|22357.25|22474.63|22354.63|10
1637784810000|2021-11-24 20:13:30|22476.59|22356.59|22476.9|22356.9|22477.5|22357.5|22476.27|22356.27|9
1637784820000|2021-11-24 20:13:40|22477.24|22357.24|22479.01|22359.01|22479.94|22359.94|22476.59|22356.59|10
1637784830000|2021-11-24 20:13:50|22478.94|22358.94|22483.74|22363.74|22484.16|22364.16|22478.94|22358.94|10
1637784840000|2021-11-24 20:14:00|22484.09|22364.09|22487.55|22367.55|22487.55|22367.55|22484.09|22364.09|10
1637784850000|2021-11-24 20:14:10|22488.98|22368.98|22494.92|22374.92|22494.92|22374.92|22488.98|22368.98|10
1637784860000|2021-11-24 20:14:20|22495.33|22375.33|22495.29|22375.29|22495.68|22375.68|22494.37|22374.37|10
1637784870000|2021-11-24 20:14:30|22495.36|22375.36|22494.97|22374.97|22495.45|22375.45|22494.52|22374.52|10
1637784880000|2021-11-24 20:14:40|22494.78|22374.78|22497.55|22377.55|22497.55|22377.55|22494.45|22374.45|10
1637784890000|2021-11-24 20:14:50|22497.53|22377.53|22496.77|22376.77|22497.53|22377.53|22495.88|22375.88|10
1637784900000|2021-11-24 20:15:00|22495.67|22375.67|22499.33|22379.33|22499.33|22379.33|22495.51|22375.51|10
1637784910000|2021-11-24 20:15:10|22499.48|22379.48|22499.91|22379.91|22500.17|22380.17|22499.48|22379.48|9
1637784920000|2021-11-24 20:15:20|22499.67|22379.67|22501.34|22381.34|22502.08|22382.08|22499.09|22379.09|10
1637784930000|2021-11-24 20:15:30|22501.59|22381.59|22499.24|22379.24|22501.59|22381.59|22499.24|22379.24|10
1637784940000|2021-11-24 20:15:40|22498.51|22378.51|22492.34|22372.34|22498.51|22378.51|22492.24|22372.24|10
1637784950000|2021-11-24 20:15:50|22491.96|22371.96|22488.7|22368.7|22491.96|22371.96|22488.7|22368.7|10
1637784960000|2021-11-24 20:16:00|22488.88|22368.88|22495.16|22375.16|22495.16|22375.16|22488.88|22368.88|10
1637784970000|2021-11-24 20:16:10|22494.75|22374.75|22497.69|22377.69|22497.69|22377.69|22494.75|22374.75|10
1637784980000|2021-11-24 20:16:20|22497.91|22377.91|22499.62|22379.62|22499.62|22379.62|22497.5|22377.5|9
1637784990000|2021-11-24 20:16:30|22499.8|22379.8|22500.92|22380.92|22502.05|22382.05|22499.14|22379.14|10
1637785000000|2021-11-24 20:16:40|22500.96|22380.96|22502.56|22382.56|22502.56|22382.56|22500.96|22380.96|10
1637785010000|2021-11-24 20:16:50|22502.86|22382.86|22507.5|22387.5|22507.52|22387.52|22502.86|22382.86|10
1637785020000|2021-11-24 20:17:00|22507.92|22387.92|22510.17|22390.17|22510.31|22390.31|22507.92|22387.92|10
1637785030000|2021-11-24 20:17:10|22510.48|22390.48|22513.56|22393.56|22514.09|22394.09|22510.48|22390.48|10
1637785040000|2021-11-24 20:17:20|22514|22394|22516.61|22396.61|22516.85|22396.85|22514|22394|10
1637785050000|2021-11-24 20:17:30|22516.88|22396.88|22516.01|22396.01|22516.88|22396.88|22515.83|22395.83|8
1637785060000|2021-11-24 20:17:40|22516.35|22396.35|22516.93|22396.93|22517.1|22397.1|22516.3|22396.3|10
1637785070000|2021-11-24 20:17:50|22516.42|22396.42|22518.33|22398.33|22519.21|22399.21|22516.42|22396.42|10
1637785080000|2021-11-24 20:18:00|22517.97|22397.97|22512.44|22392.44|22517.97|22397.97|22512.44|22392.44|10
1637785090000|2021-11-24 20:18:10|22513.65|22393.65|22513.62|22393.62|22514.12|22394.12|22513.34|22393.34|10
1637785100000|2021-11-24 20:18:20|22513.64|22393.64|22513.95|22393.95|22514.33|22394.33|22513.39|22393.39|9
1637785110000|2021-11-24 20:18:30|22514.67|22394.67|22511.83|22391.83|22514.67|22394.67|22511.83|22391.83|10
1637785120000|2021-11-24 20:18:40|22511.45|22391.45|22513.95|22393.95|22513.95|22393.95|22510.98|22390.98|10
1637785130000|2021-11-24 20:18:50|22514.16|22394.16|22514.08|22394.08|22515.39|22395.39|22513.85|22393.85|10
1637785140000|2021-11-24 20:19:00|22513.74|22393.74|22516.53|22396.53|22516.56|22396.56|22513.41|22393.41|8
1637785150000|2021-11-24 20:19:10|22515.08|22395.08|22515.4|22395.4|22515.92|22395.92|22514.15|22394.15|10
1637785160000|2021-11-24 20:19:20|22515.36|22395.36|22513.64|22393.64|22515.49|22395.49|22513.64|22393.64|9
1637785170000|2021-11-24 20:19:30|22513.68|22393.68|22513.05|22393.05|22513.83|22393.83|22510.04|22390.04|10
1637785180000|2021-11-24 20:19:40|22513.98|22393.98|22517.55|22397.55|22518.31|22398.31|22513.98|22393.98|8
1637785190000|2021-11-24 20:19:50|22517.24|22397.24|22518.92|22398.92|22518.94|22398.94|22517.24|22397.24|10
1637785200000|2021-11-24 20:20:00|22519.19|22399.19|22519.96|22399.96|22521.85|22401.85|22519.19|22399.19|9
1637785210000|2021-11-24 20:20:10|22519.93|22399.93|22516.96|22396.96|22519.93|22399.93|22516.96|22396.96|10
1637785220000|2021-11-24 20:20:20|22516.89|22396.89|22515.18|22395.18|22517.41|22397.41|22515.18|22395.18|10
1637785230000|2021-11-24 20:20:30|22515.19|22395.19|22514.96|22394.96|22516.36|22396.36|22514.96|22394.96|10
1637785240000|2021-11-24 20:20:40|22515.89|22395.89|22515.05|22395.05|22516.07|22396.07|22514.89|22394.89|9
1637785250000|2021-11-24 20:20:50|22515.86|22395.86|22516.26|22396.26|22516.26|22396.26|22514.69|22394.69|10
1637785260000|2021-11-24 20:21:00|22516.79|22396.79|22516.55|22396.55|22517.11|22397.11|22516.55|22396.55|10
1637785270000|2021-11-24 20:21:10|22516.38|22396.38|22517.98|22397.98|22517.98|22397.98|22514.2|22394.2|10
1637785280000|2021-11-24 20:21:20|22520.35|22400.35|22532.71|22412.71|22532.71|22412.71|22520.35|22400.35|10
1637785290000|2021-11-24 20:21:30|22533.21|22413.21|22533.57|22413.57|22533.57|22413.57|22531.93|22411.93|9
1637785300000|2021-11-24 20:21:40|22534.02|22414.02|22534.92|22414.92|22535.4|22415.4|22532.1|22412.1|10
1637785310000|2021-11-24 20:21:50|22534.71|22414.71|22534.02|22414.02|22535.2|22415.2|22534.02|22414.02|10
1637785320000|2021-11-24 20:22:00|22532.74|22412.74|22533.8|22413.8|22534.35|22414.35|22532.74|22412.74|10
1637785330000|2021-11-24 20:22:10|22533.98|22413.98|22539.63|22419.63|22539.63|22419.63|22533.85|22413.85|10
1637785340000|2021-11-24 20:22:20|22539.78|22419.78|22540.97|22420.97|22540.98|22420.98|22538.62|22418.62|10
1637785350000|2021-11-24 20:22:30|22540.92|22420.92|22543.8|22423.8|22543.8|22423.8|22540.77|22420.77|10
1637785360000|2021-11-24 20:22:40|22543.64|22423.64|22546.1|22426.1|22547.68|22427.68|22543.64|22423.64|10
1637785370000|2021-11-24 20:22:50|22546.06|22426.06|22547.28|22427.28|22547.28|22427.28|22545.9|22425.9|10
1637785380000|2021-11-24 20:23:00|22547.52|22427.52|22545.83|22425.83|22547.53|22427.53|22545.21|22425.21|10
1637785390000|2021-11-24 20:23:10|22545.84|22425.84|22546.08|22426.08|22547|22427|22544.85|22424.85|10
1637785400000|2021-11-24 20:23:20|22545.65|22425.65|22541.86|22421.86|22545.65|22425.65|22541.86|22421.86|10
1637785410000|2021-11-24 20:23:30|22542.03|22422.03|22552|22432|22552|22432|22542.03|22422.03|10
1637785420000|2021-11-24 20:23:40|22553.78|22433.78|22559.78|22439.78|22559.78|22439.78|22552.36|22432.36|10
1637785430000|2021-11-24 20:23:50|22560.62|22440.62|22558.27|22438.27|22560.9|22440.9|22558.27|22438.27|10
1637785440000|2021-11-24 20:24:00|22561.08|22441.08|22561.16|22441.16|22562.2|22442.2|22560.58|22440.58|10
1637785450000|2021-11-24 20:24:10|22561.85|22441.85|22564.09|22444.09|22564.09|22444.09|22561.85|22441.85|10
1637785460000|2021-11-24 20:24:20|22564.37|22444.37|22562.54|22442.54|22565.49|22445.49|22562.54|22442.54|10
1637785470000|2021-11-24 20:24:30|22562.31|22442.31|22561.25|22441.25|22562.31|22442.31|22560.59|22440.59|10
1637785480000|2021-11-24 20:24:40|22560.16|22440.16|22558.78|22438.78|22560.95|22440.95|22558.78|22438.78|10
1637785490000|2021-11-24 20:24:50|22557.38|22437.38|22553.97|22433.97|22557.38|22437.38|22553.97|22433.97|10
1637785500000|2021-11-24 20:25:00|22554.11|22434.11|22546.02|22426.02|22554.11|22434.11|22546.02|22426.02|9
1637785510000|2021-11-24 20:25:10|22546.57|22426.57|22551.46|22431.46|22551.46|22431.46|22546.57|22426.57|9
1637785520000|2021-11-24 20:25:20|22552.39|22432.39|22552.28|22432.28|22552.62|22432.62|22551.67|22431.67|10
1637785530000|2021-11-24 20:25:30|22551.9|22431.9|22552.85|22432.85|22553.21|22433.21|22550.99|22430.99|10
1637785540000|2021-11-24 20:25:40|22552.87|22432.87|22551.31|22431.31|22553.41|22433.41|22551.31|22431.31|10
1637785550000|2021-11-24 20:25:50|22551.67|22431.67|22552.83|22432.83|22553.19|22433.19|22551.67|22431.67|9
1637785560000|2021-11-24 20:26:00|22551.75|22431.75|22550.09|22430.09|22551.98|22431.98|22550.09|22430.09|10
1637785570000|2021-11-24 20:26:10|22549.92|22429.92|22550.21|22430.21|22550.26|22430.26|22549.32|22429.32|9
1637785580000|2021-11-24 20:26:20|22550.37|22430.37|22551.05|22431.05|22551.23|22431.23|22550|22430|10
1637785590000|2021-11-24 20:26:30|22551.72|22431.72|22551.06|22431.06|22551.72|22431.72|22549.3|22429.3|10
1637785600000|2021-11-24 20:26:40|22551.19|22431.19|22554.63|22434.63|22554.63|22434.63|22551.13|22431.13|10
1637785610000|2021-11-24 20:26:50|22554.9|22434.9|22556.9|22436.9|22556.9|22436.9|22554.18|22434.18|10
1637785620000|2021-11-24 20:27:00|22557.19|22437.19|22558.67|22438.67|22559.31|22439.31|22557.19|22437.19|10
1637785630000|2021-11-24 20:27:10|22559.19|22439.19|22565.14|22445.14|22565.14|22445.14|22558.8|22438.8|10
1637785640000|2021-11-24 20:27:20|22565.56|22445.56|22577.06|22457.06|22577.06|22457.06|22565.45|22445.45|10
1637785650000|2021-11-24 20:27:30|22576.61|22456.61|22591.51|22471.51|22591.88|22471.88|22576.61|22456.61|10
1637785660000|2021-11-24 20:27:40|22591.85|22471.85|22595.77|22475.77|22596.16|22476.16|22591.85|22471.85|10
1637785670000|2021-11-24 20:27:50|22595.87|22475.87|22598.36|22478.36|22598.93|22478.93|22595.87|22475.87|10
1637785680000|2021-11-24 20:28:00|22598.39|22478.39|22600.08|22480.08|22600.08|22480.08|22597.73|22477.73|10
1637785690000|2021-11-24 20:28:10|22599.3|22479.3|22600.9|22480.9|22601.77|22481.77|22599.2|22479.2|10
1637785700000|2021-11-24 20:28:20|22599.6|22479.6|22597.49|22477.49|22600.44|22480.44|22597.49|22477.49|10
1637785710000|2021-11-24 20:28:30|22597.17|22477.17|22593.36|22473.36|22597.17|22477.17|22593.22|22473.22|10
1637785720000|2021-11-24 20:28:40|22595.09|22475.09|22595.6|22475.6|22596.17|22476.17|22595.09|22475.09|10
1637785730000|2021-11-24 20:28:50|22595.28|22475.28|22598.87|22478.87|22599.03|22479.03|22595.28|22475.28|10
1637785740000|2021-11-24 20:29:00|22599.72|22479.72|22602.01|22482.01|22602.01|22482.01|22599.51|22479.51|10
1637785750000|2021-11-24 20:29:10|22601.45|22481.45|22599.94|22479.94|22601.79|22481.79|22599.3|22479.3|10
1637785760000|2021-11-24 20:29:20|22600.03|22480.03|22599.94|22479.94|22600.47|22480.47|22599.94|22479.94|10
1637785770000|2021-11-24 20:29:30|22600.09|22480.09|22597.25|22477.25|22600.09|22480.09|22597.25|22477.25|10
1637785780000|2021-11-24 20:29:40|22596.61|22476.61|22596|22476|22597.7|22477.7|22596|22476|10
1637785790000|2021-11-24 20:29:50|22596.88|22476.88|22594.66|22474.66|22596.88|22476.88|22594.66|22474.66|10
1637785800000|2021-11-24 20:30:00|22594.82|22474.82|22592.27|22472.27|22595.14|22475.14|22591.75|22471.75|10
1637785810000|2021-11-24 20:30:10|22593.08|22473.08|22600.15|22480.15|22600.15|22480.15|22593.08|22473.08|10
1637785820000|2021-11-24 20:30:20|22601.06|22481.06|22599.94|22479.94|22601.06|22481.06|22599.81|22479.81|8
1637785830000|2021-11-24 20:30:30|22599.63|22479.63|22597.88|22477.88|22599.67|22479.67|22596.48|22476.48|10
1637785840000|2021-11-24 20:30:40|22596.44|22476.44|22598.68|22478.68|22598.9|22478.9|22595.31|22475.31|10
1637785850000|2021-11-24 20:30:50|22599.01|22479.01|22605.5|22485.5|22605.5|22485.5|22599.01|22479.01|10
1637785860000|2021-11-24 20:31:00|22605.06|22485.06|22601.1|22481.1|22605.06|22485.06|22601.1|22481.1|10
1637785870000|2021-11-24 20:31:10|22599.52|22479.52|22597.65|22477.65|22599.52|22479.52|22595.34|22475.34|10
1637785880000|2021-11-24 20:31:20|22597.63|22477.63|22597.59|22477.59|22600.18|22480.18|22597.59|22477.59|10
1637785890000|2021-11-24 20:31:30|22600.31|22480.31|22598.64|22478.64|22600.31|22480.31|22598.56|22478.56|10
1637785900000|2021-11-24 20:31:40|22597.73|22477.73|22580.01|22460.01|22597.73|22477.73|22580.01|22460.01|10
1637785910000|2021-11-24 20:31:50|22579.93|22459.93|22562.25|22442.25|22580.09|22460.09|22562.25|22442.25|10
1637785920000|2021-11-24 20:32:00|22562.22|22442.22|22558.76|22438.76|22562.22|22442.22|22558.76|22438.76|10
1637785930000|2021-11-24 20:32:10|22557.99|22437.99|22558.44|22438.44|22559.38|22439.38|22556.9|22436.9|10
1637785940000|2021-11-24 20:32:20|22558.72|22438.72|22555.54|22435.54|22558.72|22438.72|22555.28|22435.28|10
1637785950000|2021-11-24 20:32:30|22554.81|22434.81|22556.06|22436.06|22556.06|22436.06|22554.52|22434.52|10
1637785960000|2021-11-24 20:32:40|22556.57|22436.57|22558.82|22438.82|22558.82|22438.82|22556.57|22436.57|9
1637785970000|2021-11-24 20:32:50|22559.47|22439.47|22564.13|22444.13|22565.89|22445.89|22559.47|22439.47|10
1637785980000|2021-11-24 20:33:00|22564.05|22444.05|22559.75|22439.75|22564.05|22444.05|22559.75|22439.75|10
1637785990000|2021-11-24 20:33:10|22559.69|22439.69|22555.88|22435.88|22559.69|22439.69|22555.61|22435.61|10
1637786000000|2021-11-24 20:33:20|22557.05|22437.05|22556.89|22436.89|22557.84|22437.84|22556.26|22436.26|10
1637786010000|2021-11-24 20:33:30|22557.59|22437.59|22557.6|22437.6|22557.6|22437.6|22556.42|22436.42|10
1637786020000|2021-11-24 20:33:40|22557.57|22437.57|22557.17|22437.17|22559.11|22439.11|22557.17|22437.17|9
1637786030000|2021-11-24 20:33:50|22557.34|22437.34|22557.17|22437.17|22558.16|22438.16|22556.92|22436.92|10
1637786040000|2021-11-24 20:34:00|22557.47|22437.47|22558.76|22438.76|22559.15|22439.15|22557.47|22437.47|10
1637786050000|2021-11-24 20:34:10|22558.97|22438.97|22559.11|22439.11|22559.11|22439.11|22557.69|22437.69|10
1637786060000|2021-11-24 20:34:20|22559.2|22439.2|22560.1|22440.1|22560.1|22440.1|22558.22|22438.22|10
1637786070000|2021-11-24 20:34:30|22560.12|22440.12|22566.51|22446.51|22566.51|22446.51|22559.44|22439.44|10
1637786080000|2021-11-24 20:34:40|22566.48|22446.48|22566.42|22446.42|22567.67|22447.67|22566.26|22446.26|10
1637786090000|2021-11-24 20:34:50|22566.69|22446.69|22561.01|22441.01|22567.2|22447.2|22561.01|22441.01|10
1637786100000|2021-11-24 20:35:00|22560.94|22440.94|22558.16|22438.16|22560.94|22440.94|22558.16|22438.16|10
1637786110000|2021-11-24 20:35:10|22557.84|22437.84|22554.44|22434.44|22557.84|22437.84|22554.44|22434.44|10
1637786120000|2021-11-24 20:35:20|22553.11|22433.11|22547.74|22427.74|22553.11|22433.11|22547.74|22427.74|10
1637786130000|2021-11-24 20:35:30|22545.7|22425.7|22540.5|22420.5|22545.7|22425.7|22540.08|22420.08|10
1637786140000|2021-11-24 20:35:40|22540.74|22420.74|22540.13|22420.13|22541.81|22421.81|22539.32|22419.32|10
1637786150000|2021-11-24 20:35:50|22540.34|22420.34|22541.47|22421.47|22541.47|22421.47|22540.05|22420.05|10
1637786160000|2021-11-24 20:36:00|22542.02|22422.02|22537.93|22417.93|22542.02|22422.02|22537.93|22417.93|9
1637786170000|2021-11-24 20:36:10|22537.85|22417.85|22540.79|22420.79|22540.91|22420.91|22537.85|22417.85|10
1637786180000|2021-11-24 20:36:20|22540.44|22420.44|22537.96|22417.96|22540.44|22420.44|22537.26|22417.26|10
1637786190000|2021-11-24 20:36:30|22537.95|22417.95|22536.19|22416.19|22537.95|22417.95|22535.1|22415.1|10
1637786200000|2021-11-24 20:36:40|22536.35|22416.35|22537.47|22417.47|22538.79|22418.79|22536.3|22416.3|10
1637786210000|2021-11-24 20:36:50|22537.32|22417.32|22536.26|22416.26|22537.53|22417.53|22536.09|22416.09|10
1637786220000|2021-11-24 20:37:00|22537.16|22417.16|22536.26|22416.26|22537.35|22417.35|22536.25|22416.25|10
1637786230000|2021-11-24 20:37:10|22536.4|22416.4|22537.06|22417.06|22538.7|22418.7|22536.4|22416.4|10
1637786240000|2021-11-24 20:37:20|22537.32|22417.32|22535.01|22415.01|22538.09|22418.09|22535.01|22415.01|10
1637786250000|2021-11-24 20:37:30|22534.31|22414.31|22528.62|22408.62|22534.31|22414.31|22527.96|22407.96|10
1637786260000|2021-11-24 20:37:40|22528.5|22408.5|22519.73|22399.73|22528.5|22408.5|22519.73|22399.73|9
1637786270000|2021-11-24 20:37:50|22520.11|22400.11|22517.19|22397.19|22520.39|22400.39|22517.19|22397.19|9
1637786280000|2021-11-24 20:38:00|22516.06|22396.06|22515.35|22395.35|22516.06|22396.06|22514.06|22394.06|10
1637786290000|2021-11-24 20:38:10|22515.23|22395.23|22516.72|22396.72|22517.3|22397.3|22515.23|22395.23|10
1637786300000|2021-11-24 20:38:20|22517.15|22397.15|22529.7|22409.7|22529.7|22409.7|22516.91|22396.91|10
1637786310000|2021-11-24 20:38:30|22530.28|22410.28|22539.7|22419.7|22539.7|22419.7|22530.28|22410.28|9
1637786320000|2021-11-24 20:38:40|22543.35|22423.35|22542.36|22422.36|22544.48|22424.48|22542.36|22422.36|9
1637786330000|2021-11-24 20:38:50|22541.98|22421.98|22546.35|22426.35|22546.35|22426.35|22541.37|22421.37|10
1637786340000|2021-11-24 20:39:00|22546.96|22426.96|22551.11|22431.11|22551.11|22431.11|22546.96|22426.96|10
1637786350000|2021-11-24 20:39:10|22551.42|22431.42|22554.11|22434.11|22554.11|22434.11|22551.23|22431.23|10
1637786360000|2021-11-24 20:39:20|22554.15|22434.15|22558.48|22438.48|22558.48|22438.48|22554.15|22434.15|10
1637786370000|2021-11-24 20:39:30|22558.47|22438.47|22558.21|22438.21|22558.95|22438.95|22557.83|22437.83|10
1637786380000|2021-11-24 20:39:40|22558.04|22438.04|22553.82|22433.82|22558.04|22438.04|22553.12|22433.12|10
1637786390000|2021-11-24 20:39:50|22554.42|22434.42|22556.18|22436.18|22556.18|22436.18|22553.72|22433.72|10
1637786400000|2021-11-24 20:40:00|22556.23|22436.23|22553.13|22433.13|22556.33|22436.33|22552.86|22432.86|10
1637786410000|2021-11-24 20:40:10|22552.28|22432.28|22549.74|22429.74|22552.28|22432.28|22549.74|22429.74|10
1637786420000|2021-11-24 20:40:20|22550.37|22430.37|22556.02|22436.02|22556.02|22436.02|22550.37|22430.37|10
1637786430000|2021-11-24 20:40:30|22556.6|22436.6|22559.7|22439.7|22559.7|22439.7|22556.6|22436.6|9
1637786440000|2021-11-24 20:40:40|22561.37|22441.37|22567.21|22447.21|22567.22|22447.22|22561.37|22441.37|9
1637786450000|2021-11-24 20:40:50|22567.27|22447.27|22571.43|22451.43|22571.43|22451.43|22567.27|22447.27|10
1637786460000|2021-11-24 20:41:00|22571.67|22451.67|22570.32|22450.32|22572.31|22452.31|22570.32|22450.32|10
1637786470000|2021-11-24 20:41:10|22570.62|22450.62|22567.06|22447.06|22570.62|22450.62|22567.06|22447.06|10
1637786480000|2021-11-24 20:41:20|22566.38|22446.38|22563.55|22443.55|22566.38|22446.38|22563.51|22443.51|10
1637786490000|2021-11-24 20:41:30|22563.31|22443.31|22565.56|22445.56|22565.56|22445.56|22563.17|22443.17|10
1637786500000|2021-11-24 20:41:40|22565.81|22445.81|22566.98|22446.98|22566.98|22446.98|22565.51|22445.51|9
1637786510000|2021-11-24 20:41:50|22567.58|22447.58|22568.2|22448.2|22568.2|22448.2|22566.93|22446.93|10
1637786520000|2021-11-24 20:42:00|22567.7|22447.7|22569.65|22449.65|22569.65|22449.65|22567.24|22447.24|10
1637786530000|2021-11-24 20:42:10|22570.04|22450.04|22569.77|22449.77|22572.5|22452.5|22569.77|22449.77|10
1637786540000|2021-11-24 20:42:20|22568.65|22448.65|22567.63|22447.63|22569.03|22449.03|22566.42|22446.42|9
1637786550000|2021-11-24 20:42:30|22568.23|22448.23|22565.53|22445.53|22568.23|22448.23|22565.53|22445.53|10
1637786560000|2021-11-24 20:42:40|22565.64|22445.64|22561.96|22441.96|22565.82|22445.82|22561.96|22441.96|9
1637786570000|2021-11-24 20:42:50|22561.73|22441.73|22567.4|22447.4|22567.4|22447.4|22561.73|22441.73|10
1637786580000|2021-11-24 20:43:00|22569|22449|22576.71|22456.71|22576.71|22456.71|22569|22449|10
1637786590000|2021-11-24 20:43:10|22577.57|22457.57|22585.83|22465.83|22586.18|22466.18|22577.57|22457.57|10
1637786600000|2021-11-24 20:43:20|22588|22468|22593.47|22473.47|22593.47|22473.47|22587.5|22467.5|9
1637786610000|2021-11-24 20:43:30|22593.44|22473.44|22605.44|22485.44|22605.44|22485.44|22592.9|22472.9|10
1637786620000|2021-11-24 20:43:40|22607.72|22487.72|22603.73|22483.73|22607.72|22487.72|22603.64|22483.64|10
1637786630000|2021-11-24 20:43:50|22603.67|22483.67|22601.75|22481.75|22604.25|22484.25|22601.75|22481.75|10
1637786640000|2021-11-24 20:44:00|22601.69|22481.69|22594.95|22474.95|22601.69|22481.69|22594.95|22474.95|10
1637786650000|2021-11-24 20:44:10|22594.75|22474.75|22590.87|22470.87|22594.75|22474.75|22590.87|22470.87|10
1637786660000|2021-11-24 20:44:20|22590.72|22470.72|22587.22|22467.22|22590.92|22470.92|22587.22|22467.22|10
1637786670000|2021-11-24 20:44:30|22587.48|22467.48|22586.17|22466.17|22587.48|22467.48|22585.58|22465.58|10
1637786680000|2021-11-24 20:44:40|22586.11|22466.11|22586.65|22466.65|22586.97|22466.97|22585.65|22465.65|10
1637786690000|2021-11-24 20:44:50|22586.42|22466.42|22589.25|22469.25|22589.25|22469.25|22586.42|22466.42|9
1637786700000|2021-11-24 20:45:00|22590.05|22470.05|22589.55|22469.55|22591.51|22471.51|22589.55|22469.55|10
1637786710000|2021-11-24 20:45:10|22588.9|22468.9|22583.26|22463.26|22588.9|22468.9|22583.26|22463.26|9
1637786720000|2021-11-24 20:45:20|22582.52|22462.52|22581.29|22461.29|22582.72|22462.72|22579.71|22459.71|10
1637786730000|2021-11-24 20:45:30|22580.81|22460.81|22579.85|22459.85|22580.96|22460.96|22579.85|22459.85|10
1637786740000|2021-11-24 20:45:40|22579.54|22459.54|22570.07|22450.07|22579.54|22459.54|22570.07|22450.07|10
1637786750000|2021-11-24 20:45:50|22570.61|22450.61|22565.37|22445.37|22570.61|22450.61|22565.37|22445.37|9
1637786760000|2021-11-24 20:46:00|22564.49|22444.49|22563.97|22443.97|22564.49|22444.49|22562.54|22442.54|10
1637786770000|2021-11-24 20:46:10|22564.04|22444.04|22562.54|22442.54|22564.04|22444.04|22562.53|22442.53|10
1637786780000|2021-11-24 20:46:20|22562.69|22442.69|22563.69|22443.69|22564.18|22444.18|22562.37|22442.37|10
1637786790000|2021-11-24 20:46:30|22565.29|22445.29|22568.56|22448.56|22569.45|22449.45|22565.2|22445.2|10
1637786800000|2021-11-24 20:46:40|22568.67|22448.67|22570.75|22450.75|22570.75|22450.75|22568.56|22448.56|10
1637786810000|2021-11-24 20:46:50|22572.27|22452.27|22578.83|22458.83|22578.83|22458.83|22572.27|22452.27|10
1637786820000|2021-11-24 20:47:00|22579.7|22459.7|22581.09|22461.09|22581.09|22461.09|22578.67|22458.67|10
1637786830000|2021-11-24 20:47:10|22580.46|22460.46|22583.45|22463.45|22583.69|22463.69|22580.46|22460.46|10
1637786840000|2021-11-24 20:47:20|22583.63|22463.63|22587.64|22467.64|22587.64|22467.64|22583.61|22463.61|10
1637786850000|2021-11-24 20:47:30|22589.71|22469.71|22594.15|22474.15|22594.15|22474.15|22589.71|22469.71|10
1637786860000|2021-11-24 20:47:40|22594.2|22474.2|22593|22473|22595.25|22475.25|22593|22473|10
1637786870000|2021-11-24 20:47:50|22593.42|22473.42|22589.83|22469.83|22593.42|22473.42|22588.99|22468.99|10
1637786880000|2021-11-24 20:48:00|22588.87|22468.87|22585.52|22465.52|22588.9|22468.9|22585.52|22465.52|9
1637786890000|2021-11-24 20:48:10|22585.61|22465.61|22586.58|22466.58|22586.96|22466.96|22585.61|22465.61|9
1637786900000|2021-11-24 20:48:20|22586.03|22466.03|22598.23|22478.23|22598.23|22478.23|22585.88|22465.88|10
1637786910000|2021-11-24 20:48:30|22599.53|22479.53|22613.14|22493.14|22613.14|22493.14|22599.37|22479.37|10
1637786920000|2021-11-24 20:48:40|22613.2|22493.2|22621.86|22501.86|22621.86|22501.86|22613.2|22493.2|10
1637786930000|2021-11-24 20:48:50|22626.71|22506.71|22629.73|22509.73|22630.98|22510.98|22626.71|22506.71|10
1637786940000|2021-11-24 20:49:00|22629.05|22509.05|22629.03|22509.03|22629.69|22509.69|22625.13|22505.13|10
1637786950000|2021-11-24 20:49:10|22628.23|22508.23|22623.07|22503.07|22628.23|22508.23|22623.07|22503.07|10
1637786960000|2021-11-24 20:49:20|22622.34|22502.34|22611.96|22491.96|22622.34|22502.34|22610.94|22490.94|10
1637786970000|2021-11-24 20:49:30|22611.66|22491.66|22606.47|22486.47|22611.66|22491.66|22606.47|22486.47|10
1637786980000|2021-11-24 20:49:40|22606.68|22486.68|22604.54|22484.54|22606.83|22486.83|22604.25|22484.25|10
1637786990000|2021-11-24 20:49:50|22604.09|22484.09|22603.16|22483.16|22604.09|22484.09|22602.96|22482.96|10
1637787000000|2021-11-24 20:50:00|22602.89|22482.89|22606.72|22486.72|22606.72|22486.72|22602.67|22482.67|10
1637787010000|2021-11-24 20:50:10|22606.65|22486.65|22608.65|22488.65|22609.58|22489.58|22606.65|22486.65|10
1637787020000|2021-11-24 20:50:20|22608.27|22488.27|22606.1|22486.1|22608.27|22488.27|22606.1|22486.1|10
1637787030000|2021-11-24 20:50:30|22606.87|22486.87|22610.81|22490.81|22610.81|22490.81|22606.87|22486.87|10
1637787040000|2021-11-24 20:50:40|22610.8|22490.8|22611.93|22491.93|22612.92|22492.92|22610.8|22490.8|10
1637787050000|2021-11-24 20:50:50|22611.21|22491.21|22605.14|22485.14|22611.21|22491.21|22605.14|22485.14|10
1637787060000|2021-11-24 20:51:00|22603.33|22483.33|22598.88|22478.88|22603.33|22483.33|22598.88|22478.88|10
1637787070000|2021-11-24 20:51:10|22598.74|22478.74|22598.18|22478.18|22599.62|22479.62|22598.18|22478.18|10
1637787080000|2021-11-24 20:51:20|22599.2|22479.2|22596.34|22476.34|22599.2|22479.2|22596.34|22476.34|10
1637787090000|2021-11-24 20:51:30|22598.47|22478.47|22606.22|22486.22|22606.22|22486.22|22598.47|22478.47|10
1637787100000|2021-11-24 20:51:40|22606.81|22486.81|22616.04|22496.04|22616.04|22496.04|22606.65|22486.65|10
1637787110000|2021-11-24 20:51:50|22616.62|22496.62|22617.6|22497.6|22617.6|22497.6|22615.39|22495.39|10
1637787120000|2021-11-24 20:52:00|22618.99|22498.99|22622.62|22502.62|22623.58|22503.58|22618.85|22498.85|10
1637787130000|2021-11-24 20:52:10|22622.47|22502.47|22623.64|22503.64|22624.56|22504.56|22622.47|22502.47|10
1637787140000|2021-11-24 20:52:20|22623.68|22503.68|22624.61|22504.61|22624.77|22504.77|22623.68|22503.68|10
1637787150000|2021-11-24 20:52:30|22624.64|22504.64|22622.89|22502.89|22624.89|22504.89|22622.89|22502.89|10
1637787160000|2021-11-24 20:52:40|22622.46|22502.46|22626.34|22506.34|22626.34|22506.34|22622.46|22502.46|8
1637787170000|2021-11-24 20:52:50|22626.98|22506.98|22628.95|22508.95|22628.95|22508.95|22626.98|22506.98|9
1637787180000|2021-11-24 20:53:00|22628.92|22508.92|22630.64|22510.64|22630.98|22510.98|22628.92|22508.92|10
1637787190000|2021-11-24 20:53:10|22630.54|22510.54|22627.42|22507.42|22630.54|22510.54|22627.42|22507.42|10
1637787200000|2021-11-24 20:53:20|22627.66|22507.66|22628.14|22508.14|22629.13|22509.13|22627.49|22507.49|10
1637787210000|2021-11-24 20:53:30|22627.94|22507.94|22626.2|22506.2|22627.94|22507.94|22626.2|22506.2|10
1637787220000|2021-11-24 20:53:40|22626.08|22506.08|22628.06|22508.06|22628.06|22508.06|22625.39|22505.39|9
1637787230000|2021-11-24 20:53:50|22628.68|22508.68|22629.31|22509.31|22629.31|22509.31|22628.02|22508.02|10
1637787240000|2021-11-24 20:54:00|22629.36|22509.36|22629.9|22509.9|22631.02|22511.02|22629.36|22509.36|10
1637787250000|2021-11-24 20:54:10|22630.4|22510.4|22628.89|22508.89|22630.95|22510.95|22628.81|22508.81|10
1637787260000|2021-11-24 20:54:20|22628.14|22508.14|22628.26|22508.26|22628.59|22508.59|22626.29|22506.29|10
1637787270000|2021-11-24 20:54:30|22629.17|22509.17|22628.67|22508.67|22629.69|22509.69|22628.67|22508.67|10
1637787280000|2021-11-24 20:54:40|22629.85|22509.85|22628.14|22508.14|22629.85|22509.85|22627.61|22507.61|10
1637787290000|2021-11-24 20:54:50|22628.17|22508.17|22630.46|22510.46|22630.46|22510.46|22628.1|22508.1|10
1637787300000|2021-11-24 20:55:00|22631.18|22511.18|22638.93|22518.93|22638.93|22518.93|22631.18|22511.18|10
1637787310000|2021-11-24 20:55:10|22638.25|22518.25|22644.63|22524.63|22644.63|22524.63|22638.25|22518.25|10
1637787320000|2021-11-24 20:55:20|22645.05|22525.05|22643.94|22523.94|22645.92|22525.92|22642.78|22522.78|10
1637787330000|2021-11-24 20:55:30|22643.81|22523.81|22648.26|22528.26|22648.26|22528.26|22643.81|22523.81|10
1637787340000|2021-11-24 20:55:40|22648.96|22528.96|22649.38|22529.38|22650.29|22530.29|22647.8|22527.8|10
1637787350000|2021-11-24 20:55:50|22648.45|22528.45|22641.47|22521.47|22648.45|22528.45|22641.47|22521.47|10
1637787360000|2021-11-24 20:56:00|22641.06|22521.06|22638.65|22518.65|22641.06|22521.06|22637.57|22517.57|10
1637787370000|2021-11-24 20:56:10|22639.05|22519.05|22644.87|22524.87|22645.05|22525.05|22639.05|22519.05|10
1637787380000|2021-11-24 20:56:20|22645.74|22525.74|22650.76|22530.76|22651.23|22531.23|22645.74|22525.74|10
1637787390000|2021-11-24 20:56:30|22651.28|22531.28|22655.51|22535.51|22656.11|22536.11|22651.28|22531.28|10
1637787400000|2021-11-24 20:56:40|22656.07|22536.07|22656.22|22536.22|22656.35|22536.35|22655.39|22535.39|10
1637787410000|2021-11-24 20:56:50|22656.44|22536.44|22657.17|22537.17|22657.64|22537.64|22655.75|22535.75|10
1637787420000|2021-11-24 20:57:00|22657.61|22537.61|22660.28|22540.28|22660.28|22540.28|22657.49|22537.49|10
1637787430000|2021-11-24 20:57:10|22661.5|22541.5|22661.37|22541.37|22662.86|22542.86|22661.37|22541.37|10
1637787440000|2021-11-24 20:57:20|22660.92|22540.92|22660.63|22540.63|22660.92|22540.92|22659.38|22539.38|10
1637787450000|2021-11-24 20:57:30|22662.07|22542.07|22665.28|22545.28|22665.28|22545.28|22662.07|22542.07|10
1637787460000|2021-11-24 20:57:40|22665.74|22545.74|22670.86|22550.86|22670.96|22550.96|22665.74|22545.74|10
1637787470000|2021-11-24 20:57:50|22671.47|22551.47|22674.89|22554.89|22674.89|22554.89|22671.47|22551.47|10
1637787480000|2021-11-24 20:58:00|22675.58|22555.58|22679.06|22559.06|22679.06|22559.06|22674.63|22554.63|10
1637787490000|2021-11-24 20:58:10|22679.51|22559.51|22682.5|22562.5|22683.9|22563.9|22679.51|22559.51|10
1637787500000|2021-11-24 20:58:20|22682.33|22562.33|22684.05|22564.05|22684.05|22564.05|22681.8|22561.8|10
1637787510000|2021-11-24 20:58:30|22683.98|22563.98|22684.37|22564.37|22684.7|22564.7|22683.55|22563.55|10
1637787520000|2021-11-24 20:58:40|22685.14|22565.14|22690.34|22570.34|22690.34|22570.34|22683.54|22563.54|10
1637787530000|2021-11-24 20:58:50|22689.17|22569.17|22692.96|22572.96|22692.96|22572.96|22689|22569|10
1637787540000|2021-11-24 20:59:00|22693.35|22573.35|22693.16|22573.16|22695.39|22575.39|22692.77|22572.77|10
1637787550000|2021-11-24 20:59:10|22693.19|22573.19|22691.7|22571.7|22695.53|22575.53|22691.7|22571.7|10
1637787560000|2021-11-24 20:59:20|22691.73|22571.73|22694.3|22574.3|22695.44|22575.44|22691.73|22571.73|10
1637787570000|2021-11-24 20:59:30|22694.97|22574.97|22692.97|22572.97|22694.97|22574.97|22692.66|22572.66|10
1637787580000|2021-11-24 20:59:40|22690.85|22570.85|22688.43|22568.43|22691.45|22571.45|22688.43|22568.43|10
1637787590000|2021-11-24 20:59:50|22688.23|22568.23|22692.11|22572.11|22692.11|22572.11|22687.58|22567.58|10
1637787600000|2021-11-24 21:00:00|22692.65|22572.65|22697.87|22577.87|22697.87|22577.87|22692.03|22572.03|10
1637787610000|2021-11-24 21:00:10|22697.85|22577.85|22706.25|22586.25|22706.25|22586.25|22697.85|22577.85|10
1637787620000|2021-11-24 21:00:20|22708.06|22588.06|22710.83|22590.83|22710.83|22590.83|22706.72|22586.72|10
1637787630000|2021-11-24 21:00:30|22711.57|22591.57|22717.64|22597.64|22717.64|22597.64|22711.57|22591.57|10
1637787640000|2021-11-24 21:00:40|22718.81|22598.81|22717.78|22597.78|22719.4|22599.4|22717.78|22597.78|10
1637787650000|2021-11-24 21:00:50|22717.63|22597.63|22715.49|22595.49|22717.94|22597.94|22715.31|22595.31|10
1637787660000|2021-11-24 21:01:00|22715.65|22595.65|22715.89|22595.89|22716.24|22596.24|22713.43|22593.43|10
1637787670000|2021-11-24 21:01:10|22717.86|22597.86|22722.11|22602.11|22722.11|22602.11|22717.25|22597.25|10
1637787680000|2021-11-24 21:01:20|22722.51|22602.51|22725.96|22605.96|22726.97|22606.97|22722|22602|10
1637787690000|2021-11-24 21:01:30|22726.21|22606.21|22726.84|22606.84|22727.49|22607.49|22726.14|22606.14|10
1637787700000|2021-11-24 21:01:40|22726.81|22606.81|22726.1|22606.1|22727.5|22607.5|22724.82|22604.82|10
1637787710000|2021-11-24 21:01:50|22725.09|22605.09|22721.65|22601.65|22725.18|22605.18|22721.65|22601.65|10
1637787720000|2021-11-24 21:02:00|22722.83|22602.83|22723.91|22603.91|22724.93|22604.93|22722.83|22602.83|10
1637787730000|2021-11-24 21:02:10|22723.72|22603.72|22719.79|22599.79|22723.72|22603.72|22719.79|22599.79|10
1637787740000|2021-11-24 21:02:20|22718.79|22598.79|22713.83|22593.83|22718.79|22598.79|22713.08|22593.08|10
1637787750000|2021-11-24 21:02:30|22715.25|22595.25|22714.79|22594.79|22715.25|22595.25|22713.37|22593.37|10
1637787760000|2021-11-24 21:02:40|22715.09|22595.09|22712.83|22592.83|22715.09|22595.09|22712.83|22592.83|10
1637787770000|2021-11-24 21:02:50|22713.05|22593.05|22718.4|22598.4|22719.87|22599.87|22713.05|22593.05|10
1637787780000|2021-11-24 21:03:00|22718.1|22598.1|22718.96|22598.96|22719.44|22599.44|22718.1|22598.1|9
1637787790000|2021-11-24 21:03:10|22719.1|22599.1|22716.82|22596.82|22719.1|22599.1|22716.79|22596.79|10
1637787800000|2021-11-24 21:03:20|22717.43|22597.43|22716.33|22596.33|22717.43|22597.43|22715.42|22595.42|9
1637787810000|2021-11-24 21:03:30|22716.47|22596.47|22720.16|22600.16|22720.16|22600.16|22716.47|22596.47|10
1637787820000|2021-11-24 21:03:40|22719.54|22599.54|22713.26|22593.26|22719.54|22599.54|22713.26|22593.26|10
1637787830000|2021-11-24 21:03:50|22712.87|22592.87|22700.68|22580.68|22712.87|22592.87|22700.68|22580.68|10
1637787840000|2021-11-24 21:04:00|22695.34|22575.34|22683.95|22563.95|22695.34|22575.34|22683.95|22563.95|10
1637787850000|2021-11-24 21:04:10|22684.31|22564.31|22679.07|22559.07|22684.31|22564.31|22677.81|22557.81|10
1637787860000|2021-11-24 21:04:20|22678.89|22558.89|22680.07|22560.07|22680.45|22560.45|22677.68|22557.68|10
1637787870000|2021-11-24 21:04:30|22679.76|22559.76|22672.62|22552.62|22679.76|22559.76|22672.62|22552.62|10
1637787880000|2021-11-24 21:04:40|22672.63|22552.63|22669.09|22549.09|22672.63|22552.63|22669.01|22549.01|10
1637787890000|2021-11-24 21:04:50|22669.86|22549.86|22669.79|22549.79|22670.29|22550.29|22669.67|22549.67|10
1637787900000|2021-11-24 21:05:00|22671.18|22551.18|22676.56|22556.56|22676.56|22556.56|22671.18|22551.18|10
1637787910000|2021-11-24 21:05:10|22676.94|22556.94|22676.35|22556.35|22677.83|22557.83|22675.8|22555.8|10
1637787920000|2021-11-24 21:05:20|22676.26|22556.26|22672.96|22552.96|22676.26|22556.26|22672.96|22552.96|10
1637787930000|2021-11-24 21:05:30|22673.46|22553.46|22671.45|22551.45|22673.46|22553.46|22671.39|22551.39|10
1637787940000|2021-11-24 21:05:40|22671.24|22551.24|22668.44|22548.44|22671.35|22551.35|22667.65|22547.65|10
1637787950000|2021-11-24 21:05:50|22668.32|22548.32|22665.87|22545.87|22668.32|22548.32|22665.87|22545.87|10
1637787960000|2021-11-24 21:06:00|22665.86|22545.86|22666.97|22546.97|22666.97|22546.97|22664.6|22544.6|10
1637787970000|2021-11-24 21:06:10|22667.42|22547.42|22666.42|22546.42|22669.25|22549.25|22666.42|22546.42|10
1637787980000|2021-11-24 21:06:20|22664.64|22544.64|22661.52|22541.52|22666.39|22546.39|22661.52|22541.52|10
1637787990000|2021-11-24 21:06:30|22660.46|22540.46|22656.66|22536.66|22660.46|22540.46|22656.45|22536.45|10
1637788000000|2021-11-24 21:06:40|22655.76|22535.76|22654.65|22534.65|22655.96|22535.96|22653.88|22533.88|10
1637788010000|2021-11-24 21:06:50|22654.49|22534.49|22655.6|22535.6|22656.37|22536.37|22653.72|22533.72|10
1637788020000|2021-11-24 21:07:00|22654.73|22534.73|22654.05|22534.05|22655.36|22535.36|22653.9|22533.9|10
1637788030000|2021-11-24 21:07:10|22655.06|22535.06|22655.89|22535.89|22657.34|22537.34|22654.87|22534.87|10
1637788040000|2021-11-24 21:07:20|22655.83|22535.83|22655.16|22535.16|22656.29|22536.29|22655.16|22535.16|10
1637788050000|2021-11-24 21:07:30|22655.12|22535.12|22651.21|22531.21|22655.12|22535.12|22651.21|22531.21|10
1637788060000|2021-11-24 21:07:40|22652.18|22532.18|22660.04|22540.04|22660.04|22540.04|22652.18|22532.18|10
1637788070000|2021-11-24 21:07:50|22660.35|22540.35|22660.79|22540.79|22660.79|22540.79|22659.96|22539.96|9
1637788080000|2021-11-24 21:08:00|22660.93|22540.93|22660.82|22540.82|22661.33|22541.33|22660.64|22540.64|10
1637788090000|2021-11-24 21:08:10|22660.81|22540.81|22660.19|22540.19|22661.87|22541.87|22659.9|22539.9|10
1637788100000|2021-11-24 21:08:20|22660.01|22540.01|22658.76|22538.76|22660.22|22540.22|22658.76|22538.76|10
1637788110000|2021-11-24 21:08:30|22657.71|22537.71|22656.05|22536.05|22657.71|22537.71|22656.05|22536.05|10
1637788120000|2021-11-24 21:08:40|22655.6|22535.6|22651.61|22531.61|22655.6|22535.6|22651.61|22531.61|10
1637788130000|2021-11-24 21:08:50|22652.26|22532.26|22652.69|22532.69|22653.95|22533.95|22652.03|22532.03|10
1637788140000|2021-11-24 21:09:00|22650.92|22530.92|22646.7|22526.7|22651.03|22531.03|22646.26|22526.26|10
1637788150000|2021-11-24 21:09:10|22648.24|22528.24|22657.61|22537.61|22657.61|22537.61|22648.24|22528.24|10
1637788160000|2021-11-24 21:09:20|22658.42|22538.42|22656.54|22536.54|22659.11|22539.11|22656.54|22536.54|9
1637788170000|2021-11-24 21:09:30|22656.49|22536.49|22656.03|22536.03|22656.49|22536.49|22654.81|22534.81|10
1637788180000|2021-11-24 21:09:40|22655.93|22535.93|22659.28|22539.28|22659.28|22539.28|22655.69|22535.69|10
1637788190000|2021-11-24 21:09:50|22659.77|22539.77|22662.85|22542.85|22662.85|22542.85|22659.77|22539.77|10
1637788200000|2021-11-24 21:10:00|22663.04|22543.04|22664.08|22544.08|22664.08|22544.08|22662.25|22542.25|10
1637788210000|2021-11-24 21:10:10|22666.64|22546.64|22674.28|22554.28|22675.07|22555.07|22666.64|22546.64|10
1637788220000|2021-11-24 21:10:20|22673.89|22553.89|22674.94|22554.94|22675.15|22555.15|22673.62|22553.62|10
1637788230000|2021-11-24 21:10:30|22674.18|22554.18|22672.61|22552.61|22674.18|22554.18|22671.7|22551.7|10
1637788240000|2021-11-24 21:10:40|22672.9|22552.9|22677.19|22557.19|22677.19|22557.19|22672.9|22552.9|10
1637788250000|2021-11-24 21:10:50|22676.55|22556.55|22675.86|22555.86|22676.55|22556.55|22675.14|22555.14|9
1637788260000|2021-11-24 21:11:00|22676.39|22556.39|22677.36|22557.36|22678.93|22558.93|22676.39|22556.39|10
1637788270000|2021-11-24 21:11:10|22677.67|22557.67|22676.2|22556.2|22677.67|22557.67|22676.1|22556.1|10
1637788280000|2021-11-24 21:11:20|22676.39|22556.39|22677.88|22557.88|22677.92|22557.92|22675.97|22555.97|10
1637788290000|2021-11-24 21:11:30|22677.86|22557.86|22677.92|22557.92|22679.48|22559.48|22677.74|22557.74|10
1637788300000|2021-11-24 21:11:40|22677.44|22557.44|22682.65|22562.65|22682.65|22562.65|22677.44|22557.44|10
1637788310000|2021-11-24 21:11:50|22684.06|22564.06|22691.97|22571.97|22691.97|22571.97|22684.06|22564.06|10
1637788320000|2021-11-24 21:12:00|22692.33|22572.33|22694.77|22574.77|22695|22575|22692.33|22572.33|10
1637788330000|2021-11-24 21:12:10|22694.47|22574.47|22696.42|22576.42|22697.61|22577.61|22694.29|22574.29|10
1637788340000|2021-11-24 21:12:20|22696.3|22576.3|22694.65|22574.65|22696.61|22576.61|22694.51|22574.51|10
1637788350000|2021-11-24 21:12:30|22693.25|22573.25|22688.04|22568.04|22693.25|22573.25|22687.03|22567.03|10
1637788360000|2021-11-24 21:12:40|22687.99|22567.99|22684.9|22564.9|22687.99|22567.99|22684.8|22564.8|10
1637788370000|2021-11-24 21:12:50|22684.36|22564.36|22682.68|22562.68|22684.36|22564.36|22682.68|22562.68|10
1637788380000|2021-11-24 21:13:00|22681.48|22561.48|22679.57|22559.57|22681.48|22561.48|22679.57|22559.57|10
1637788390000|2021-11-24 21:13:10|22679.06|22559.06|22675.3|22555.3|22679.06|22559.06|22675.08|22555.08|10
1637788400000|2021-11-24 21:13:20|22675.16|22555.16|22674.5|22554.5|22675.16|22555.16|22674.15|22554.15|10
1637788410000|2021-11-24 21:13:30|22674.1|22554.1|22676.53|22556.53|22676.66|22556.66|22673.81|22553.81|9
1637788420000|2021-11-24 21:13:40|22676.7|22556.7|22675.79|22555.79|22676.82|22556.82|22675.43|22555.43|10
1637788430000|2021-11-24 21:13:50|22675.96|22555.96|22679.52|22559.52|22679.52|22559.52|22675.96|22555.96|10
1637788440000|2021-11-24 21:14:00|22679.18|22559.18|22679.2|22559.2|22680.21|22560.21|22679.08|22559.08|10
1637788450000|2021-11-24 21:14:10|22679.34|22559.34|22677.15|22557.15|22679.34|22559.34|22677.09|22557.09|10
1637788460000|2021-11-24 21:14:20|22677.27|22557.27|22678.33|22558.33|22679.37|22559.37|22677.27|22557.27|10
1637788470000|2021-11-24 21:14:30|22678.83|22558.83|22683.56|22563.56|22684|22564|22678.83|22558.83|10
1637788480000|2021-11-24 21:14:40|22683.25|22563.25|22684.75|22564.75|22684.75|22564.75|22682.85|22562.85|10
1637788490000|2021-11-24 21:14:50|22685.45|22565.45|22684.6|22564.6|22685.45|22565.45|22683.53|22563.53|10
1637788500000|2021-11-24 21:15:00|22684.15|22564.15|22685.9|22565.9|22685.9|22565.9|22684.15|22564.15|10
1637788510000|2021-11-24 21:15:10|22686.04|22566.04|22679.11|22559.11|22686.04|22566.04|22679.11|22559.11|10
1637788520000|2021-11-24 21:15:20|22675.94|22555.94|22669.18|22549.18|22676.3|22556.3|22669.18|22549.18|10
1637788530000|2021-11-24 21:15:30|22668.45|22548.45|22663.25|22543.25|22668.45|22548.45|22663.25|22543.25|10
1637788540000|2021-11-24 21:15:40|22663.44|22543.44|22660.65|22540.65|22663.44|22543.44|22660.21|22540.21|10
1637788550000|2021-11-24 21:15:50|22660.91|22540.91|22664.12|22544.12|22664.12|22544.12|22660.91|22540.91|10
1637788560000|2021-11-24 21:16:00|22664.19|22544.19|22663.31|22543.31|22665.03|22545.03|22662.89|22542.89|10
1637788570000|2021-11-24 21:16:10|22662.52|22542.52|22662.3|22542.3|22662.66|22542.66|22661.54|22541.54|10
1637788580000|2021-11-24 21:16:20|22662.31|22542.31|22661.12|22541.12|22662.31|22542.31|22660.81|22540.81|9
1637788590000|2021-11-24 21:16:30|22661.7|22541.7|22665.55|22545.55|22665.55|22545.55|22661.7|22541.7|9
1637788600000|2021-11-24 21:16:40|22665.87|22545.87|22667.89|22547.89|22668.01|22548.01|22665.87|22545.87|10
1637788610000|2021-11-24 21:16:50|22669.47|22549.47|22668.38|22548.38|22669.47|22549.47|22667.8|22547.8|9
1637788620000|2021-11-24 21:17:00|22668.68|22548.68|22671.55|22551.55|22671.68|22551.68|22668.68|22548.68|10
1637788630000|2021-11-24 21:17:10|22671.93|22551.93|22672.68|22552.68|22673.07|22553.07|22671.93|22551.93|10
1637788640000|2021-11-24 21:17:20|22672.22|22552.22|22670.82|22550.82|22672.22|22552.22|22670.82|22550.82|10
1637788650000|2021-11-24 21:17:30|22670.89|22550.89|22669.21|22549.21|22670.9|22550.9|22668.35|22548.35|10
1637788660000|2021-11-24 21:17:40|22669.2|22549.2|22672.81|22552.81|22672.81|22552.81|22669.2|22549.2|10
1637788670000|2021-11-24 21:17:50|22673.12|22553.12|22678.8|22558.8|22678.8|22558.8|22673.12|22553.12|10
1637788680000|2021-11-24 21:18:00|22678.66|22558.66|22684.31|22564.31|22684.7|22564.7|22678.66|22558.66|10
1637788690000|2021-11-24 21:18:10|22685.18|22565.18|22688.32|22568.32|22689.24|22569.24|22685.18|22565.18|9
1637788700000|2021-11-24 21:18:20|22688.15|22568.15|22688.39|22568.39|22689.29|22569.29|22688.1|22568.1|10
1637788710000|2021-11-24 21:18:30|22688.27|22568.27|22690.65|22570.65|22690.65|22570.65|22688.27|22568.27|10
1637788720000|2021-11-24 21:18:40|22690.48|22570.48|22691.13|22571.13|22691.13|22571.13|22689.67|22569.67|10
1637788730000|2021-11-24 21:18:50|22691.8|22571.8|22694.86|22574.86|22694.86|22574.86|22691.8|22571.8|9
1637788740000|2021-11-24 21:19:00|22694.77|22574.77|22694.87|22574.87|22695.71|22575.71|22694.65|22574.65|9
1637788750000|2021-11-24 21:19:10|22694.81|22574.81|22695.01|22575.01|22696.13|22576.13|22694.63|22574.63|10
1637788760000|2021-11-24 21:19:20|22695.16|22575.16|22693.7|22573.7|22695.6|22575.6|22693.39|22573.39|10
1637788770000|2021-11-24 21:19:30|22691.56|22571.56|22690.32|22570.32|22692.68|22572.68|22690.11|22570.11|10
1637788780000|2021-11-24 21:19:40|22689.3|22569.3|22688.6|22568.6|22689.3|22569.3|22688.59|22568.59|10
1637788790000|2021-11-24 21:19:50|22688.46|22568.46|22686.17|22566.17|22688.46|22568.46|22686.02|22566.02|10
1637788800000|2021-11-24 21:20:00|22686.34|22566.34|22686.17|22566.17|22686.37|22566.37|22685.14|22565.14|10
1637788810000|2021-11-24 21:20:10|22684.94|22564.94|22687.42|22567.42|22688.45|22568.45|22684.94|22564.94|10
1637788820000|2021-11-24 21:20:20|22687.71|22567.71|22688.18|22568.18|22689.17|22569.17|22687.68|22567.68|10
1637788830000|2021-11-24 21:20:30|22688.35|22568.35|22690.05|22570.05|22690.49|22570.49|22688.35|22568.35|10
1637788840000|2021-11-24 21:20:40|22689.27|22569.27|22686.01|22566.01|22689.27|22569.27|22685.99|22565.99|10
1637788850000|2021-11-24 21:20:50|22686.29|22566.29|22683.51|22563.51|22686.29|22566.29|22683.51|22563.51|10
1637788860000|2021-11-24 21:21:00|22683.27|22563.27|22691.16|22571.16|22691.16|22571.16|22683.27|22563.27|10
1637788870000|2021-11-24 21:21:10|22692.79|22572.79|22692.46|22572.46|22693.17|22573.17|22691.62|22571.62|9
1637788880000|2021-11-24 21:21:20|22691.54|22571.54|22692.91|22572.91|22692.91|22572.91|22691.35|22571.35|10
1637788890000|2021-11-24 21:21:30|22696.36|22576.36|22699.61|22579.61|22699.61|22579.61|22694.71|22574.71|10
1637788900000|2021-11-24 21:21:40|22699.23|22579.23|22701.12|22581.12|22701.23|22581.23|22699.23|22579.23|10
1637788910000|2021-11-24 21:21:50|22699.84|22579.84|22699.8|22579.8|22700.43|22580.43|22699.77|22579.77|10
1637788920000|2021-11-24 21:22:00|22699.03|22579.03|22696.4|22576.4|22699.46|22579.46|22696.4|22576.4|10
1637788930000|2021-11-24 21:22:10|22695.63|22575.63|22696.64|22576.64|22696.66|22576.66|22695.07|22575.07|10
1637788940000|2021-11-24 21:22:20|22696.38|22576.38|22695.37|22575.37|22696.88|22576.88|22695.16|22575.16|10
1637788950000|2021-11-24 21:22:30|22696.71|22576.71|22696.07|22576.07|22696.87|22576.87|22695.8|22575.8|10
1637788960000|2021-11-24 21:22:40|22696.08|22576.08|22695.3|22575.3|22696.66|22576.66|22695.3|22575.3|10
1637788970000|2021-11-24 21:22:50|22695.13|22575.13|22694.68|22574.68|22695.34|22575.34|22694.68|22574.68|8
1637788980000|2021-11-24 21:23:00|22694.76|22574.76|22694.66|22574.66|22695.23|22575.23|22694.12|22574.12|10
1637788990000|2021-11-24 21:23:10|22695.05|22575.05|22694.36|22574.36|22696.88|22576.88|22694.36|22574.36|10
1637789000000|2021-11-24 21:23:20|22695.58|22575.58|22694.36|22574.36|22695.58|22575.58|22694.2|22574.2|9
1637789010000|2021-11-24 21:23:30|22694.33|22574.33|22698.98|22578.98|22698.98|22578.98|22694.33|22574.33|10
1637789020000|2021-11-24 21:23:40|22699.72|22579.72|22708.54|22588.54|22708.54|22588.54|22699.72|22579.72|10
1637789030000|2021-11-24 21:23:50|22709.94|22589.94|22710.78|22590.78|22711.72|22591.72|22709.44|22589.44|10
1637789040000|2021-11-24 21:24:00|22711.54|22591.54|22709.86|22589.86|22711.54|22591.54|22709.71|22589.71|10
1637789050000|2021-11-24 21:24:10|22709.52|22589.52|22706.75|22586.75|22709.98|22589.98|22706.75|22586.75|10
1637789060000|2021-11-24 21:24:20|22706.37|22586.37|22704.63|22584.63|22706.37|22586.37|22704.63|22584.63|10
1637789070000|2021-11-24 21:24:30|22703.72|22583.72|22703.35|22583.35|22703.72|22583.72|22702.94|22582.94|10
1637789080000|2021-11-24 21:24:40|22704.2|22584.2|22704.76|22584.76|22704.76|22584.76|22702.87|22582.87|10
1637789090000|2021-11-24 21:24:50|22704.91|22584.91|22705.19|22585.19|22707.26|22587.26|22704.86|22584.86|10
1637789100000|2021-11-24 21:25:00|22705.28|22585.28|22703.37|22583.37|22705.29|22585.29|22702.88|22582.88|10
1637789110000|2021-11-24 21:25:10|22703.22|22583.22|22700.64|22580.64|22703.22|22583.22|22700.64|22580.64|9
1637789120000|2021-11-24 21:25:20|22700.82|22580.82|22699.9|22579.9|22701.55|22581.55|22699.9|22579.9|10
1637789130000|2021-11-24 21:25:30|22700.07|22580.07|22699.18|22579.18|22700.2|22580.2|22698.44|22578.44|10
1637789140000|2021-11-24 21:25:40|22699.04|22579.04|22699.14|22579.14|22699.21|22579.21|22697.9|22577.9|10
1637789150000|2021-11-24 21:25:50|22698.97|22578.97|22697.07|22577.07|22698.97|22578.97|22696.44|22576.44|10
1637789160000|2021-11-24 21:26:00|22696.9|22576.9|22690.89|22570.89|22696.9|22576.9|22690.89|22570.89|10
1637789170000|2021-11-24 21:26:10|22691.46|22571.46|22692.4|22572.4|22692.44|22572.44|22691.37|22571.37|10
1637789180000|2021-11-24 21:26:20|22692.56|22572.56|22692.33|22572.33|22692.95|22572.95|22692|22572|10
1637789190000|2021-11-24 21:26:30|22692.69|22572.69|22692.55|22572.55|22692.76|22572.76|22692.2|22572.2|10
1637789200000|2021-11-24 21:26:40|22692.15|22572.15|22694.19|22574.19|22694.19|22574.19|22692.15|22572.15|10
1637789210000|2021-11-24 21:26:50|22694.82|22574.82|22697.06|22577.06|22697.27|22577.27|22694.82|22574.82|10
1637789220000|2021-11-24 21:27:00|22698.76|22578.76|22697.59|22577.59|22698.97|22578.97|22697.59|22577.59|10
1637789230000|2021-11-24 21:27:10|22697.8|22577.8|22699.41|22579.41|22700.1|22580.1|22697.8|22577.8|10
1637789240000|2021-11-24 21:27:20|22699.52|22579.52|22699.09|22579.09|22699.55|22579.55|22698.92|22578.92|9
1637789250000|2021-11-24 21:27:30|22699.32|22579.32|22698.55|22578.55|22699.74|22579.74|22698.51|22578.51|10
1637789260000|2021-11-24 21:27:40|22698.67|22578.67|22694.43|22574.43|22698.67|22578.67|22694.43|22574.43|10
1637789270000|2021-11-24 21:27:50|22694.29|22574.29|22690.85|22570.85|22694.29|22574.29|22690.71|22570.71|10
1637789280000|2021-11-24 21:28:00|22690.81|22570.81|22688.51|22568.51|22691.62|22571.62|22688.51|22568.51|10
1637789290000|2021-11-24 21:28:10|22688.08|22568.08|22686.99|22566.99|22688.18|22568.18|22686.5|22566.5|10
1637789300000|2021-11-24 21:28:20|22686.9|22566.9|22686.9|22566.9|22687.28|22567.28|22686.71|22566.71|10
1637789310000|2021-11-24 21:28:30|22686.93|22566.93|22686.1|22566.1|22687.26|22567.26|22685.66|22565.66|10
1637789320000|2021-11-24 21:28:40|22685.63|22565.63|22685.49|22565.49|22685.63|22565.63|22683.81|22563.81|10
1637789330000|2021-11-24 21:28:50|22685.6|22565.6|22688.03|22568.03|22688.03|22568.03|22685.06|22565.06|10
1637789340000|2021-11-24 21:29:00|22687.82|22567.82|22686.44|22566.44|22687.83|22567.83|22686.23|22566.23|10
1637789350000|2021-11-24 21:29:10|22685.35|22565.35|22683.68|22563.68|22685.56|22565.56|22683.68|22563.68|10
1637789360000|2021-11-24 21:29:20|22684.25|22564.25|22686.34|22566.34|22686.34|22566.34|22684.25|22564.25|10
1637789370000|2021-11-24 21:29:30|22686.52|22566.52|22682.08|22562.08|22686.52|22566.52|22682.08|22562.08|10
1637789380000|2021-11-24 21:29:40|22682.07|22562.07|22677.81|22557.81|22682.07|22562.07|22677.81|22557.81|10
1637789390000|2021-11-24 21:29:50|22676.82|22556.82|22671.4|22551.4|22677.29|22557.29|22671.4|22551.4|10
1637789400000|2021-11-24 21:30:00|22670.61|22550.61|22668.08|22548.08|22670.61|22550.61|22668.08|22548.08|10
1637789410000|2021-11-24 21:30:10|22668.13|22548.13|22666.48|22546.48|22669.17|22549.17|22665.82|22545.82|10
1637789420000|2021-11-24 21:30:20|22666.58|22546.58|22669.65|22549.65|22669.65|22549.65|22666.58|22546.58|10
1637789430000|2021-11-24 21:30:30|22670.59|22550.59|22670.28|22550.28|22671.18|22551.18|22670.1|22550.1|10
1637789440000|2021-11-24 21:30:40|22669.42|22549.42|22670.95|22550.95|22671.71|22551.71|22669.05|22549.05|10
1637789450000|2021-11-24 21:30:50|22671.36|22551.36|22672.64|22552.64|22672.64|22552.64|22671.36|22551.36|10
1637789460000|2021-11-24 21:31:00|22673.21|22553.21|22674.56|22554.56|22674.72|22554.72|22673.11|22553.11|10
1637789470000|2021-11-24 21:31:10|22674.55|22554.55|22679.79|22559.79|22679.79|22559.79|22674.55|22554.55|10
1637789480000|2021-11-24 21:31:20|22679.41|22559.41|22680.78|22560.78|22680.78|22560.78|22679.28|22559.28|10
1637789490000|2021-11-24 21:31:30|22680.9|22560.9|22681.17|22561.17|22682.5|22562.5|22680.9|22560.9|10
1637789500000|2021-11-24 21:31:40|22680.35|22560.35|22678.88|22558.88|22680.57|22560.57|22678.88|22558.88|10
1637789510000|2021-11-24 21:31:50|22677.19|22557.19|22673.97|22553.97|22677.19|22557.19|22673.54|22553.54|10
1637789520000|2021-11-24 21:32:00|22673.71|22553.71|22673.33|22553.33|22673.71|22553.71|22672.92|22552.92|10
1637789530000|2021-11-24 21:32:10|22672.45|22552.45|22671.95|22551.95|22672.57|22552.57|22671.57|22551.57|10
1637789540000|2021-11-24 21:32:20|22673.67|22553.67|22677.25|22557.25|22677.25|22557.25|22673.13|22553.13|9
1637789550000|2021-11-24 21:32:30|22677.57|22557.57|22679.97|22559.97|22680.65|22560.65|22677.57|22557.57|10
1637789560000|2021-11-24 21:32:40|22680.02|22560.02|22678.66|22558.66|22680.44|22560.44|22678.55|22558.55|10
1637789570000|2021-11-24 21:32:50|22678.73|22558.73|22679.07|22559.07|22680.21|22560.21|22678.73|22558.73|10
1637789580000|2021-11-24 21:33:00|22679.11|22559.11|22678.31|22558.31|22679.39|22559.39|22678.31|22558.31|10
1637789590000|2021-11-24 21:33:10|22679.24|22559.24|22676.46|22556.46|22679.24|22559.24|22676.46|22556.46|10
1637789600000|2021-11-24 21:33:20|22676.48|22556.48|22676.16|22556.16|22676.48|22556.48|22674.85|22554.85|10
1637789610000|2021-11-24 21:33:30|22676.51|22556.51|22675.26|22555.26|22676.51|22556.51|22675.26|22555.26|10
1637789620000|2021-11-24 21:33:40|22675.48|22555.48|22676.51|22556.51|22676.51|22556.51|22674.71|22554.71|10
1637789630000|2021-11-24 21:33:50|22676.29|22556.29|22680.36|22560.36|22680.36|22560.36|22676.29|22556.29|10
1637789640000|2021-11-24 21:34:00|22681.47|22561.47|22680.97|22560.97|22682.7|22562.7|22680.97|22560.97|10
1637789650000|2021-11-24 21:34:10|22682.34|22562.34|22682.22|22562.22|22682.36|22562.36|22678.2|22558.2|10
1637789660000|2021-11-24 21:34:20|22683.37|22563.37|22698.97|22578.97|22698.97|22578.97|22683.37|22563.37|10
1637789670000|2021-11-24 21:34:30|22700.45|22580.45|22710.34|22590.34|22710.41|22590.41|22700.45|22580.45|9
1637789680000|2021-11-24 21:34:40|22709.77|22589.77|22706.32|22586.32|22709.89|22589.89|22706.32|22586.32|10
1637789690000|2021-11-24 21:34:50|22704.59|22584.59|22700.62|22580.62|22704.59|22584.59|22700.45|22580.45|10
1637789700000|2021-11-24 21:35:00|22699.52|22579.52|22702.74|22582.74|22702.74|22582.74|22698.6|22578.6|10
1637789710000|2021-11-24 21:35:10|22705.31|22585.31|22709.11|22589.11|22709.42|22589.42|22705.31|22585.31|9
1637789720000|2021-11-24 21:35:20|22710.65|22590.65|22716.42|22596.42|22716.52|22596.52|22710.65|22590.65|8
1637789730000|2021-11-24 21:35:30|22716.7|22596.7|22716.28|22596.28|22717.41|22597.41|22716.16|22596.16|10
1637789740000|2021-11-24 21:35:40|22715.51|22595.51|22716.11|22596.11|22716.14|22596.14|22715.51|22595.51|9
1637789750000|2021-11-24 21:35:50|22716|22596|22719.48|22599.48|22719.48|22599.48|22715.53|22595.53|10
1637789760000|2021-11-24 21:36:00|22719.28|22599.28|22717.15|22597.15|22719.28|22599.28|22717.15|22597.15|9
1637789770000|2021-11-24 21:36:10|22717|22597|22714.78|22594.78|22717|22597|22713.83|22593.83|9
1637789780000|2021-11-24 21:36:20|22714.76|22594.76|22714.05|22594.05|22714.76|22594.76|22713.53|22593.53|10
1637789790000|2021-11-24 21:36:30|22714.15|22594.15|22712.09|22592.09|22715.74|22595.74|22712.09|22592.09|10
1637789800000|2021-11-24 21:36:40|22711.73|22591.73|22709.91|22589.91|22711.97|22591.97|22709.91|22589.91|10
1637789810000|2021-11-24 21:36:50|22709.28|22589.28|22705.45|22585.45|22709.28|22589.28|22705.28|22585.28|10
1637789820000|2021-11-24 21:37:00|22704.37|22584.37|22700.23|22580.23|22704.37|22584.37|22700.23|22580.23|9
1637789830000|2021-11-24 21:37:10|22700.28|22580.28|22699.13|22579.13|22700.47|22580.47|22699.13|22579.13|9
1637789840000|2021-11-24 21:37:20|22698.73|22578.73|22700.69|22580.69|22701.57|22581.57|22698.73|22578.73|9
1637789850000|2021-11-24 21:37:30|22700.3|22580.3|22700.71|22580.71|22701.61|22581.61|22699.72|22579.72|10
1637789860000|2021-11-24 21:37:40|22701.07|22581.07|22700.95|22580.95|22702.56|22582.56|22700.95|22580.95|10
1637789870000|2021-11-24 21:37:50|22700.38|22580.38|22699.91|22579.91|22700.91|22580.91|22699.91|22579.91|10
1637789880000|2021-11-24 21:38:00|22700.32|22580.32|22700.21|22580.21|22700.32|22580.32|22699.43|22579.43|10
1637789890000|2021-11-24 21:38:10|22700.83|22580.83|22701.59|22581.59|22702.01|22582.01|22700.83|22580.83|10
1637789900000|2021-11-24 21:38:20|22701.4|22581.4|22701.29|22581.29|22702.23|22582.23|22701.15|22581.15|10
1637789910000|2021-11-24 21:38:30|22700.9|22580.9|22697.92|22577.92|22701.58|22581.58|22697.92|22577.92|10
1637789920000|2021-11-24 21:38:40|22697.85|22577.85|22697.94|22577.94|22698.48|22578.48|22697.67|22577.67|10
1637789930000|2021-11-24 21:38:50|22697.41|22577.41|22692.94|22572.94|22697.81|22577.81|22692.94|22572.94|10
1637789940000|2021-11-24 21:39:00|22693.32|22573.32|22690.94|22570.94|22693.32|22573.32|22690.94|22570.94|10
1637789950000|2021-11-24 21:39:10|22690.96|22570.96|22691.29|22571.29|22691.29|22571.29|22690.48|22570.48|9
1637789960000|2021-11-24 21:39:20|22691.36|22571.36|22690.91|22570.91|22691.57|22571.57|22689.83|22569.83|10
1637789970000|2021-11-24 21:39:30|22691.2|22571.2|22695.39|22575.39|22695.39|22575.39|22690.9|22570.9|10
1637789980000|2021-11-24 21:39:40|22695.48|22575.48|22697.76|22577.76|22697.76|22577.76|22695.48|22575.48|9
1637789990000|2021-11-24 21:39:50|22697.73|22577.73|22703.01|22583.01|22703.01|22583.01|22697.73|22577.73|10
1637790000000|2021-11-24 21:40:00|22703.61|22583.61|22707.97|22587.97|22707.97|22587.97|22703.61|22583.61|10
1637790010000|2021-11-24 21:40:10|22707.23|22587.23|22709.46|22589.46|22709.46|22589.46|22707.23|22587.23|10
1637790020000|2021-11-24 21:40:20|22710.31|22590.31|22710.45|22590.45|22710.52|22590.52|22708.7|22588.7|10
1637790030000|2021-11-24 21:40:30|22711.08|22591.08|22710.19|22590.19|22711.57|22591.57|22710.03|22590.03|10
1637790040000|2021-11-24 21:40:40|22710.44|22590.44|22705.87|22585.87|22710.52|22590.52|22705.87|22585.87|10
1637790050000|2021-11-24 21:40:50|22706.05|22586.05|22702.74|22582.74|22706.05|22586.05|22702.74|22582.74|10
1637790060000|2021-11-24 21:41:00|22702.19|22582.19|22700.76|22580.76|22702.27|22582.27|22700.76|22580.76|10
1637790070000|2021-11-24 21:41:10|22700.82|22580.82|22694.58|22574.58|22701.38|22581.38|22694.58|22574.58|10
1637790080000|2021-11-24 21:41:20|22694.35|22574.35|22692.89|22572.89|22694.35|22574.35|22692.07|22572.07|10
1637790090000|2021-11-24 21:41:30|22692.25|22572.25|22688.74|22568.74|22692.25|22572.25|22688.72|22568.72|10
1637790100000|2021-11-24 21:41:40|22689.47|22569.47|22688.25|22568.25|22690.88|22570.88|22686.81|22566.81|10
1637790110000|2021-11-24 21:41:50|22688.84|22568.84|22694.96|22574.96|22694.96|22574.96|22688.84|22568.84|10
1637790120000|2021-11-24 21:42:00|22695.24|22575.24|22693.34|22573.34|22695.24|22575.24|22693.17|22573.17|10
1637790130000|2021-11-24 21:42:10|22693.58|22573.58|22693.21|22573.21|22695.95|22575.95|22693.21|22573.21|10
1637790140000|2021-11-24 21:42:20|22693.98|22573.98|22693.64|22573.64|22694.25|22574.25|22693.17|22573.17|10
1637790150000|2021-11-24 21:42:30|22693.77|22573.77|22691.98|22571.98|22693.77|22573.77|22691.84|22571.84|9
1637790160000|2021-11-24 21:42:40|22692.13|22572.13|22691.55|22571.55|22692.98|22572.98|22691.55|22571.55|10
1637790170000|2021-11-24 21:42:50|22690.6|22570.6|22691.54|22571.54|22691.54|22571.54|22689.94|22569.94|9
1637790180000|2021-11-24 21:43:00|22691.34|22571.34|22691.57|22571.57|22692.91|22572.91|22691.27|22571.27|10
1637790190000|2021-11-24 21:43:10|22690.86|22570.86|22686.83|22566.83|22691.06|22571.06|22686.83|22566.83|10
1637790200000|2021-11-24 21:43:20|22687.2|22567.2|22685.71|22565.71|22687.34|22567.34|22685.71|22565.71|8
1637790210000|2021-11-24 21:43:30|22683.74|22563.74|22681.32|22561.32|22684.23|22564.23|22681.32|22561.32|10
1637790220000|2021-11-24 21:43:40|22681.99|22561.99|22681.82|22561.82|22681.99|22561.99|22680.92|22560.92|9
1637790230000|2021-11-24 21:43:50|22682.05|22562.05|22681.53|22561.53|22682.69|22562.69|22681.19|22561.19|10
1637790240000|2021-11-24 21:44:00|22681.63|22561.63|22684.93|22564.93|22684.93|22564.93|22681.63|22561.63|10
1637790250000|2021-11-24 21:44:10|22685.39|22565.39|22687.45|22567.45|22688.7|22568.7|22685.39|22565.39|10
1637790260000|2021-11-24 21:44:20|22688.89|22568.89|22681.76|22561.76|22688.89|22568.89|22681.76|22561.76|10
1637790270000|2021-11-24 21:44:30|22681.5|22561.5|22676.05|22556.05|22681.5|22561.5|22676.05|22556.05|10
1637790280000|2021-11-24 21:44:40|22676.29|22556.29|22677.15|22557.15|22677.37|22557.37|22675.95|22555.95|10
1637790290000|2021-11-24 21:44:50|22676.34|22556.34|22674.43|22554.43|22676.34|22556.34|22674.43|22554.43|10
1637790300000|2021-11-24 21:45:00|22674.2|22554.2|22670.69|22550.69|22674.2|22554.2|22669.33|22549.33|10
1637790310000|2021-11-24 21:45:10|22670.25|22550.25|22670.68|22550.68|22670.79|22550.79|22669.04|22549.04|10
1637790320000|2021-11-24 21:45:20|22670.99|22550.99|22674.48|22554.48|22675.93|22555.93|22670.99|22550.99|10
1637790330000|2021-11-24 21:45:30|22675.49|22555.49|22677.16|22557.16|22677.49|22557.49|22675.49|22555.49|9
1637790340000|2021-11-24 21:45:40|22678.12|22558.12|22680|22560|22680.42|22560.42|22678.12|22558.12|9
1637790350000|2021-11-24 21:45:50|22680.2|22560.2|22684.26|22564.26|22684.26|22564.26|22680.04|22560.04|9
1637790360000|2021-11-24 21:46:00|22682.87|22562.87|22683.12|22563.12|22683.99|22563.99|22681.59|22561.59|10
1637790370000|2021-11-24 21:46:10|22682.35|22562.35|22677.82|22557.82|22682.35|22562.35|22677.82|22557.82|10
1637790380000|2021-11-24 21:46:20|22676.46|22556.46|22676.81|22556.81|22677.69|22557.69|22676.46|22556.46|10
1637790390000|2021-11-24 21:46:30|22676.73|22556.73|22672.98|22552.98|22676.73|22556.73|22672.98|22552.98|10
1637790400000|2021-11-24 21:46:40|22672.73|22552.73|22672.99|22552.99|22674.04|22554.04|22672.06|22552.06|10
1637790410000|2021-11-24 21:46:50|22672.89|22552.89|22672.45|22552.45|22672.89|22552.89|22672.17|22552.17|10
1637790420000|2021-11-24 21:47:00|22672.29|22552.29|22673.97|22553.97|22673.97|22553.97|22672.29|22552.29|9
1637790430000|2021-11-24 21:47:10|22674.05|22554.05|22675.51|22555.51|22675.51|22555.51|22674.05|22554.05|10
1637790440000|2021-11-24 21:47:20|22676.94|22556.94|22680.06|22560.06|22680.06|22560.06|22676.94|22556.94|10
1637790450000|2021-11-24 21:47:30|22681.77|22561.77|22683.67|22563.67|22683.67|22563.67|22681.77|22561.77|10
1637790460000|2021-11-24 21:47:40|22683.89|22563.89|22680.7|22560.7|22684.95|22564.95|22680.7|22560.7|9
1637790470000|2021-11-24 21:47:50|22680.99|22560.99|22679.82|22559.82|22681.06|22561.06|22679.74|22559.74|10
1637790480000|2021-11-24 21:48:00|22681.39|22561.39|22680.12|22560.12|22681.48|22561.48|22680.12|22560.12|10
1637790490000|2021-11-24 21:48:10|22679.68|22559.68|22677.66|22557.66|22679.68|22559.68|22677.43|22557.43|10
1637790500000|2021-11-24 21:48:20|22676.22|22556.22|22674.99|22554.99|22676.53|22556.53|22674.99|22554.99|10
1637790510000|2021-11-24 21:48:30|22675.55|22555.55|22676.46|22556.46|22676.46|22556.46|22675.23|22555.23|10
1637790520000|2021-11-24 21:48:40|22676.52|22556.52|22677.73|22557.73|22677.73|22557.73|22676.2|22556.2|10
1637790530000|2021-11-24 21:48:50|22677.84|22557.84|22679.33|22559.33|22679.33|22559.33|22677.8|22557.8|10
1637790540000|2021-11-24 21:49:00|22679.25|22559.25|22677.65|22557.65|22679.25|22559.25|22677.65|22557.65|10
1637790550000|2021-11-24 21:49:10|22677.58|22557.58|22677.36|22557.36|22677.58|22557.58|22676.53|22556.53|10
1637790560000|2021-11-24 21:49:20|22677.42|22557.42|22672.34|22552.34|22677.42|22557.42|22672.34|22552.34|9
1637790570000|2021-11-24 21:49:30|22672.25|22552.25|22664.53|22544.53|22672.25|22552.25|22664.53|22544.53|10
1637790580000|2021-11-24 21:49:40|22664.06|22544.06|22661.05|22541.05|22664.21|22544.21|22661.05|22541.05|10
1637790590000|2021-11-24 21:49:50|22661.5|22541.5|22659.01|22539.01|22661.54|22541.54|22659.01|22539.01|10
1637790600000|2021-11-24 21:50:00|22659.55|22539.55|22662.09|22542.09|22662.09|22542.09|22659.55|22539.55|10
1637790610000|2021-11-24 21:50:10|22660.63|22540.63|22658.57|22538.57|22660.95|22540.95|22657.91|22537.91|10
1637790620000|2021-11-24 21:50:20|22658.67|22538.67|22657.1|22537.1|22658.67|22538.67|22655.21|22535.21|10
1637790630000|2021-11-24 21:50:30|22657.12|22537.12|22659.22|22539.22|22659.67|22539.67|22657.12|22537.12|10
1637790640000|2021-11-24 21:50:40|22658.93|22538.93|22656.53|22536.53|22658.93|22538.93|22656.53|22536.53|10
1637790650000|2021-11-24 21:50:50|22656.28|22536.28|22657.45|22537.45|22657.45|22537.45|22655.22|22535.22|9
1637790660000|2021-11-24 21:51:00|22657.55|22537.55|22658.08|22538.08|22658.17|22538.17|22657.39|22537.39|10
1637790670000|2021-11-24 21:51:10|22657.7|22537.7|22660.17|22540.17|22660.25|22540.25|22657.63|22537.63|10
1637790680000|2021-11-24 21:51:20|22660.29|22540.29|22662.16|22542.16|22662.63|22542.63|22660.29|22540.29|9
1637790690000|2021-11-24 21:51:30|22662.23|22542.23|22660.21|22540.21|22662.49|22542.49|22659.98|22539.98|10
1637790700000|2021-11-24 21:51:40|22660.19|22540.19|22660.6|22540.6|22660.9|22540.9|22660.09|22540.09|10
1637790710000|2021-11-24 21:51:50|22660.31|22540.31|22657.52|22537.52|22660.31|22540.31|22656.44|22536.44|10
1637790720000|2021-11-24 21:52:00|22657.58|22537.58|22658.51|22538.51|22658.51|22538.51|22657.58|22537.58|9
1637790730000|2021-11-24 21:52:10|22658.99|22538.99|22665.27|22545.27|22665.27|22545.27|22658.99|22538.99|10
1637790740000|2021-11-24 21:52:20|22666.66|22546.66|22668.32|22548.32|22668.32|22548.32|22665.71|22545.71|9
1637790750000|2021-11-24 21:52:30|22668.57|22548.57|22672.54|22552.54|22672.83|22552.83|22668.57|22548.57|10
1637790760000|2021-11-24 21:52:40|22672.76|22552.76|22673.58|22553.58|22673.58|22553.58|22672.47|22552.47|10
1637790770000|2021-11-24 21:52:50|22673.96|22553.96|22676.49|22556.49|22676.49|22556.49|22673.96|22553.96|10
1637790780000|2021-11-24 21:53:00|22676.72|22556.72|22677.01|22557.01|22677.5|22557.5|22676.5|22556.5|10
1637790790000|2021-11-24 21:53:10|22676.5|22556.5|22674.56|22554.56|22676.62|22556.62|22674.5|22554.5|9
1637790800000|2021-11-24 21:53:20|22674.62|22554.62|22673.79|22553.79|22674.62|22554.62|22673.79|22553.79|10
1637790810000|2021-11-24 21:53:30|22673.61|22553.61|22672.26|22552.26|22673.61|22553.61|22672.12|22552.12|10
1637790820000|2021-11-24 21:53:40|22669.92|22549.92|22667.02|22547.02|22669.92|22549.92|22667.02|22547.02|10
1637790830000|2021-11-24 21:53:50|22666.57|22546.57|22667.44|22547.44|22667.44|22547.44|22665.87|22545.87|10
1637790840000|2021-11-24 21:54:00|22667.48|22547.48|22669.99|22549.99|22669.99|22549.99|22667.48|22547.48|10
1637790850000|2021-11-24 21:54:10|22670.93|22550.93|22670.45|22550.45|22671.03|22551.03|22670.29|22550.29|10
1637790860000|2021-11-24 21:54:20|22670.18|22550.18|22673.38|22553.38|22673.39|22553.39|22670.05|22550.05|10
1637790870000|2021-11-24 21:54:30|22673.37|22553.37|22673.72|22553.72|22674.4|22554.4|22673.1|22553.1|10
1637790880000|2021-11-24 21:54:40|22673.77|22553.77|22672.94|22552.94|22674.15|22554.15|22672.9|22552.9|9
1637790890000|2021-11-24 21:54:50|22672.79|22552.79|22672.46|22552.46|22673.88|22553.88|22672.06|22552.06|10
1637790900000|2021-11-24 21:55:00|22672.36|22552.36|22672.42|22552.42|22674.03|22554.03|22672.36|22552.36|10
1637790910000|2021-11-24 21:55:10|22673.36|22553.36|22674.33|22554.33|22674.9|22554.9|22673.36|22553.36|10
1637790920000|2021-11-24 21:55:20|22674.51|22554.51|22674.71|22554.71|22674.72|22554.72|22674.09|22554.09|10
1637790930000|2021-11-24 21:55:30|22674.5|22554.5|22677.07|22557.07|22677.07|22557.07|22673.93|22553.93|10
1637790940000|2021-11-24 21:55:40|22677.73|22557.73|22676.52|22556.52|22678.38|22558.38|22676.35|22556.35|10
1637790950000|2021-11-24 21:55:50|22676.31|22556.31|22676.04|22556.04|22677.46|22557.46|22675.98|22555.98|10
1637790960000|2021-11-24 21:56:00|22677.07|22557.07|22677.83|22557.83|22677.9|22557.9|22676.79|22556.79|10
1637790970000|2021-11-24 21:56:10|22677.79|22557.79|22678.49|22558.49|22678.62|22558.62|22677.66|22557.66|9
1637790980000|2021-11-24 21:56:20|22678.52|22558.52|22678.65|22558.65|22679.09|22559.09|22678.15|22558.15|10
1637790990000|2021-11-24 21:56:30|22678.5|22558.5|22679.15|22559.15|22679.28|22559.28|22678.5|22558.5|8
1637791000000|2021-11-24 21:56:40|22678.39|22558.39|22678.11|22558.11|22680.37|22560.37|22677.93|22557.93|10
1637791010000|2021-11-24 21:56:50|22676.35|22556.35|22671.88|22551.88|22676.35|22556.35|22671.49|22551.49|10
1637791020000|2021-11-24 21:57:00|22672.94|22552.94|22674.85|22554.85|22675.29|22555.29|22672.94|22552.94|10
1637791030000|2021-11-24 21:57:10|22675.06|22555.06|22674.11|22554.11|22676.17|22556.17|22673.82|22553.82|10
1637791040000|2021-11-24 21:57:20|22672.17|22552.17|22668.83|22548.83|22672.17|22552.17|22668.68|22548.68|10
1637791050000|2021-11-24 21:57:30|22668.6|22548.6|22669.24|22549.24|22669.24|22549.24|22668.6|22548.6|10
1637791060000|2021-11-24 21:57:40|22668.65|22548.65|22668.18|22548.18|22668.65|22548.65|22667.16|22547.16|10
1637791070000|2021-11-24 21:57:50|22668.06|22548.06|22668.66|22548.66|22669.41|22549.41|22667.91|22547.91|10
1637791080000|2021-11-24 21:58:00|22668.64|22548.64|22666.93|22546.93|22668.64|22548.64|22666.37|22546.37|9
1637791090000|2021-11-24 21:58:10|22666.87|22546.87|22664.93|22544.93|22666.87|22546.87|22664.82|22544.82|10
1637791100000|2021-11-24 21:58:20|22664.61|22544.61|22665.9|22545.9|22665.9|22545.9|22664.61|22544.61|8
1637791110000|2021-11-24 21:58:30|22665.79|22545.79|22666.78|22546.78|22666.79|22546.79|22665.79|22545.79|9
1637791120000|2021-11-24 21:58:40|22666.2|22546.2|22664.85|22544.85|22666.2|22546.2|22664.36|22544.36|10
1637791130000|2021-11-24 21:58:50|22664.7|22544.7|22665.55|22545.55|22665.96|22545.96|22664.7|22544.7|9
1637791140000|2021-11-24 21:59:00|22665.78|22545.78|22665.67|22545.67|22666.41|22546.41|22664.61|22544.61|10
1637791150000|2021-11-24 21:59:10|22665.36|22545.36|22664.65|22544.65|22666.31|22546.31|22664.65|22544.65|9
1637791160000|2021-11-24 21:59:20|22665.05|22545.05|22666.4|22546.4|22666.4|22546.4|22665.05|22545.05|10
1637791170000|2021-11-24 21:59:30|22666.24|22546.24|22666.59|22546.59|22667|22547|22666.05|22546.05|10
1637791180000|2021-11-24 21:59:40|22666.49|22546.49|22668.27|22548.27|22668.6|22548.6|22666.49|22546.49|10
1637791190000|2021-11-24 21:59:50|22668.11|22548.11|22669.8|22549.8|22669.8|22549.8|22668.11|22548.11|9
1637791200000|2021-11-24 22:00:00|22668.46|22548.46|22670.58|22550.58|22670.58|22550.58|22668.39|22548.39|10
1637791210000|2021-11-24 22:00:10|22670.88|22550.88|22675.19|22555.19|22675.19|22555.19|22670.88|22550.88|10
1637791220000|2021-11-24 22:00:20|22675.11|22555.11|22675.4|22555.4|22675.94|22555.94|22675.11|22555.11|10
1637791230000|2021-11-24 22:00:30|22675.28|22555.28|22673.97|22553.97|22675.99|22555.99|22673.97|22553.97|10
1637791240000|2021-11-24 22:00:40|22674.03|22554.03|22673.03|22553.03|22674.03|22554.03|22672.61|22552.61|9
1637791250000|2021-11-24 22:00:50|22672.82|22552.82|22676.34|22556.34|22676.34|22556.34|22672.82|22552.82|10
1637791260000|2021-11-24 22:01:00|22676.39|22556.39|22678.66|22558.66|22678.88|22558.88|22676.39|22556.39|10
1637791270000|2021-11-24 22:01:10|22678.93|22558.93|22682.66|22562.66|22682.66|22562.66|22678.93|22558.93|9
1637791280000|2021-11-24 22:01:20|22682.72|22562.72|22686.16|22566.16|22686.16|22566.16|22682.72|22562.72|10
1637791290000|2021-11-24 22:01:30|22686.95|22566.95|22692.1|22572.1|22692.1|22572.1|22686.89|22566.89|10
1637791300000|2021-11-24 22:01:40|22691.94|22571.94|22695.88|22575.88|22696.04|22576.04|22691.94|22571.94|10
1637791310000|2021-11-24 22:01:50|22696.27|22576.27|22695.82|22575.82|22697.37|22577.37|22695.82|22575.82|10
1637791320000|2021-11-24 22:02:00|22695.47|22575.47|22692.44|22572.44|22695.76|22575.76|22692.1|22572.1|9
1637791330000|2021-11-24 22:02:10|22692.2|22572.2|22696.35|22576.35|22696.35|22576.35|22692.2|22572.2|10
1637791340000|2021-11-24 22:02:20|22697.11|22577.11|22700.69|22580.69|22700.69|22580.69|22697.11|22577.11|10
1637791350000|2021-11-24 22:02:30|22702.48|22582.48|22707.11|22587.11|22707.11|22587.11|22702.48|22582.48|10
1637791360000|2021-11-24 22:02:40|22706.66|22586.66|22707.95|22587.95|22707.95|22587.95|22706.49|22586.49|9
1637791370000|2021-11-24 22:02:50|22708.5|22588.5|22709.32|22589.32|22709.58|22589.58|22708.5|22588.5|10
1637791380000|2021-11-24 22:03:00|22709.29|22589.29|22710.98|22590.98|22710.98|22590.98|22709.29|22589.29|10
1637791390000|2021-11-24 22:03:10|22712.19|22592.19|22713.41|22593.41|22713.41|22593.41|22711.77|22591.77|10
1637791400000|2021-11-24 22:03:20|22713.76|22593.76|22716.45|22596.45|22716.45|22596.45|22713.2|22593.2|10
1637791410000|2021-11-24 22:03:30|22716.8|22596.8|22715.52|22595.52|22717.72|22597.72|22715.47|22595.47|10
1637791420000|2021-11-24 22:03:40|22715.64|22595.64|22713.17|22593.17|22715.74|22595.74|22713.17|22593.17|10
1637791430000|2021-11-24 22:03:50|22713.04|22593.04|22711.87|22591.87|22713.04|22593.04|22711.87|22591.87|10
1637791440000|2021-11-24 22:04:00|22711.98|22591.98|22712.52|22592.52|22712.52|22592.52|22711.7|22591.7|9
1637791450000|2021-11-24 22:04:10|22712.43|22592.43|22712.84|22592.84|22712.84|22592.84|22711.53|22591.53|9
1637791460000|2021-11-24 22:04:20|22713.32|22593.32|22714.24|22594.24|22714.4|22594.4|22712.68|22592.68|10
1637791470000|2021-11-24 22:04:30|22714.57|22594.57|22714.9|22594.9|22715.64|22595.64|22714.57|22594.57|10
1637791480000|2021-11-24 22:04:40|22714.92|22594.92|22716.84|22596.84|22717.39|22597.39|22714.92|22594.92|10
1637791490000|2021-11-24 22:04:50|22718.13|22598.13|22721.24|22601.24|22721.24|22601.24|22718.05|22598.05|10
1637791500000|2021-11-24 22:05:00|22721.22|22601.22|22728.71|22608.71|22728.71|22608.71|22721.22|22601.22|10
1637791510000|2021-11-24 22:05:10|22729.72|22609.72|22729.01|22609.01|22730.13|22610.13|22728.91|22608.91|10
1637791520000|2021-11-24 22:05:20|22728.97|22608.97|22729.56|22609.56|22729.56|22609.56|22727.28|22607.28|10
1637791530000|2021-11-24 22:05:30|22729.31|22609.31|22726.78|22606.78|22729.6|22609.6|22726.21|22606.21|10
1637791540000|2021-11-24 22:05:40|22726.65|22606.65|22726.34|22606.34|22726.86|22606.86|22725.1|22605.1|10
1637791550000|2021-11-24 22:05:50|22725.9|22605.9|22726.07|22606.07|22726.49|22606.49|22725.49|22605.49|9
1637791560000|2021-11-24 22:06:00|22726.25|22606.25|22724.17|22604.17|22726.25|22606.25|22723.2|22603.2|10
1637791570000|2021-11-24 22:06:10|22723.78|22603.78|22721.96|22601.96|22724.01|22604.01|22721.96|22601.96|10
1637791580000|2021-11-24 22:06:20|22721.67|22601.67|22719.03|22599.03|22721.67|22601.67|22719.03|22599.03|10
1637791590000|2021-11-24 22:06:30|22717.82|22597.82|22712.06|22592.06|22718.15|22598.15|22712.06|22592.06|10
1637791600000|2021-11-24 22:06:40|22711.71|22591.71|22710.13|22590.13|22711.71|22591.71|22709.81|22589.81|10
1637791610000|2021-11-24 22:06:50|22708.8|22588.8|22706.9|22586.9|22708.8|22588.8|22706.9|22586.9|9
1637791620000|2021-11-24 22:07:00|22706.74|22586.74|22709.17|22589.17|22709.17|22589.17|22706.36|22586.36|10
1637791630000|2021-11-24 22:07:10|22709.36|22589.36|22712.06|22592.06|22712.06|22592.06|22709.36|22589.36|10
1637791640000|2021-11-24 22:07:20|22712.35|22592.35|22714.31|22594.31|22714.37|22594.37|22712.35|22592.35|10
1637791650000|2021-11-24 22:07:30|22714.35|22594.35|22715|22595|22715|22595|22713.6|22593.6|10
1637791660000|2021-11-24 22:07:40|22714.04|22594.04|22714.48|22594.48|22715.19|22595.19|22714.04|22594.04|9
1637791670000|2021-11-24 22:07:50|22714.74|22594.74|22715.1|22595.1|22715.63|22595.63|22714.74|22594.74|9
1637791680000|2021-11-24 22:08:00|22714.99|22594.99|22711.61|22591.61|22714.99|22594.99|22711.61|22591.61|10
1637791690000|2021-11-24 22:08:10|22711.38|22591.38|22711.42|22591.42|22711.8|22591.8|22710.94|22590.94|8
1637791700000|2021-11-24 22:08:20|22711.06|22591.06|22705.11|22585.11|22711.56|22591.56|22705.11|22585.11|10
1637791710000|2021-11-24 22:08:30|22704.11|22584.11|22703.49|22583.49|22705.67|22585.67|22703.49|22583.49|9
1637791720000|2021-11-24 22:08:40|22701.2|22581.2|22704.53|22584.53|22704.53|22584.53|22701.2|22581.2|10
1637791730000|2021-11-24 22:08:50|22705.91|22585.91|22707.79|22587.79|22707.79|22587.79|22705.01|22585.01|10
1637791740000|2021-11-24 22:09:00|22708.18|22588.18|22707.71|22587.71|22709.38|22589.38|22707.64|22587.64|10
1637791750000|2021-11-24 22:09:10|22707.38|22587.38|22706.98|22586.98|22708.04|22588.04|22706.98|22586.98|8
1637791760000|2021-11-24 22:09:20|22705.88|22585.88|22704.15|22584.15|22706.1|22586.1|22704.15|22584.15|9
1637791770000|2021-11-24 22:09:30|22704.06|22584.06|22706|22586|22706.32|22586.32|22704.06|22584.06|9
1637791780000|2021-11-24 22:09:40|22706.2|22586.2|22705.23|22585.23|22706.65|22586.65|22705.23|22585.23|10
1637791790000|2021-11-24 22:09:50|22705.15|22585.15|22705.91|22585.91|22705.93|22585.93|22705.07|22585.07|10
1637791800000|2021-11-24 22:10:00|22706.25|22586.25|22704.13|22584.13|22706.88|22586.88|22703.96|22583.96|10
1637791810000|2021-11-24 22:10:10|22704.05|22584.05|22702.81|22582.81|22704.05|22584.05|22702.81|22582.81|10
1637791820000|2021-11-24 22:10:20|22702.85|22582.85|22702.63|22582.63|22703.57|22583.57|22702.59|22582.59|9
1637791830000|2021-11-24 22:10:30|22703.66|22583.66|22703.25|22583.25|22703.68|22583.68|22703.02|22583.02|8
1637791840000|2021-11-24 22:10:40|22703.27|22583.27|22702.16|22582.16|22704.16|22584.16|22702.16|22582.16|10
1637791850000|2021-11-24 22:10:50|22701.64|22581.64|22698.03|22578.03|22701.64|22581.64|22698|22578|10
1637791860000|2021-11-24 22:11:00|22697.63|22577.63|22696.25|22576.25|22697.63|22577.63|22695.8|22575.8|10
1637791870000|2021-11-24 22:11:10|22694.43|22574.43|22692.75|22572.75|22694.43|22574.43|22691.98|22571.98|10
1637791880000|2021-11-24 22:11:20|22691.93|22571.93|22690.09|22570.09|22691.93|22571.93|22690.09|22570.09|9
1637791890000|2021-11-24 22:11:30|22689.61|22569.61|22688.81|22568.81|22689.61|22569.61|22687.79|22567.79|10
1637791900000|2021-11-24 22:11:40|22688.17|22568.17|22687.91|22567.91|22688.19|22568.19|22687.65|22567.65|10
1637791910000|2021-11-24 22:11:50|22688.22|22568.22|22687.52|22567.52|22688.22|22568.22|22687.39|22567.39|9
1637791920000|2021-11-24 22:12:00|22686.72|22566.72|22687.69|22567.69|22688.42|22568.42|22686.64|22566.64|8
1637791930000|2021-11-24 22:12:10|22688.78|22568.78|22690.43|22570.43|22690.43|22570.43|22688.78|22568.78|9
1637791940000|2021-11-24 22:12:20|22690.52|22570.52|22690.21|22570.21|22690.52|22570.52|22688.69|22568.69|9
1637791950000|2021-11-24 22:12:30|22690.08|22570.08|22689.39|22569.39|22690.21|22570.21|22689.39|22569.39|10
1637791960000|2021-11-24 22:12:40|22689.46|22569.46|22687.79|22567.79|22689.46|22569.46|22687.31|22567.31|10
1637791970000|2021-11-24 22:12:50|22687.72|22567.72|22687.02|22567.02|22687.72|22567.72|22686.63|22566.63|9
1637791980000|2021-11-24 22:13:00|22686.61|22566.61|22685.33|22565.33|22686.61|22566.61|22685.1|22565.1|10
1637791990000|2021-11-24 22:13:10|22685.12|22565.12|22683.4|22563.4|22685.12|22565.12|22683.06|22563.06|9
1637792000000|2021-11-24 22:13:20|22683.18|22563.18|22678.34|22558.34|22683.18|22563.18|22678.34|22558.34|10
1637792010000|2021-11-24 22:13:30|22678.86|22558.86|22673.32|22553.32|22678.86|22558.86|22673.32|22553.32|10
1637792020000|2021-11-24 22:13:40|22672.73|22552.73|22669.52|22549.52|22672.94|22552.94|22669.18|22549.18|10
1637792030000|2021-11-24 22:13:50|22670.1|22550.1|22674.36|22554.36|22674.36|22554.36|22670.1|22550.1|10
1637792040000|2021-11-24 22:14:00|22674.59|22554.59|22671.89|22551.89|22675.32|22555.32|22670.86|22550.86|10
1637792050000|2021-11-24 22:14:10|22672.44|22552.44|22672.86|22552.86|22673.27|22553.27|22672.28|22552.28|10
1637792060000|2021-11-24 22:14:20|22672.15|22552.15|22668.92|22548.92|22672.15|22552.15|22668.92|22548.92|9
1637792070000|2021-11-24 22:14:30|22668.86|22548.86|22668.2|22548.2|22668.88|22548.88|22668.2|22548.2|10
1637792080000|2021-11-24 22:14:40|22668.27|22548.27|22667.59|22547.59|22669.07|22549.07|22667.59|22547.59|9
1637792090000|2021-11-24 22:14:50|22667.88|22547.88|22666.19|22546.19|22668.02|22548.02|22666.19|22546.19|10
1637792100000|2021-11-24 22:15:00|22666.42|22546.42|22668.58|22548.58|22669.07|22549.07|22666.42|22546.42|10
1637792110000|2021-11-24 22:15:10|22669.04|22549.04|22669.49|22549.49|22670.09|22550.09|22667.85|22547.85|10
1637792120000|2021-11-24 22:15:20|22669.89|22549.89|22673.86|22553.86|22673.86|22553.86|22669.89|22549.89|10
1637792130000|2021-11-24 22:15:30|22674.51|22554.51|22677.19|22557.19|22677.19|22557.19|22674.51|22554.51|10
1637792140000|2021-11-24 22:15:40|22676.89|22556.89|22678.48|22558.48|22678.69|22558.69|22676.89|22556.89|8
1637792150000|2021-11-24 22:15:50|22678.4|22558.4|22676.3|22556.3|22678.4|22558.4|22676.3|22556.3|9
1637792160000|2021-11-24 22:16:00|22677.23|22557.23|22675.46|22555.46|22677.6|22557.6|22675.46|22555.46|10
1637792170000|2021-11-24 22:16:10|22675.36|22555.36|22671.44|22551.44|22675.51|22555.51|22671.44|22551.44|10
1637792180000|2021-11-24 22:16:20|22671.42|22551.42|22671.76|22551.76|22672.49|22552.49|22671.42|22551.42|9
1637792190000|2021-11-24 22:16:30|22671.5|22551.5|22670.39|22550.39|22671.83|22551.83|22670.09|22550.09|10
1637792200000|2021-11-24 22:16:40|22670.55|22550.55|22669.99|22549.99|22670.78|22550.78|22669.76|22549.76|10
1637792210000|2021-11-24 22:16:50|22670.29|22550.29|22670.59|22550.59|22670.84|22550.84|22670.05|22550.05|10
1637792220000|2021-11-24 22:17:00|22671.16|22551.16|22668.27|22548.27|22671.16|22551.16|22668.27|22548.27|10
1637792230000|2021-11-24 22:17:10|22668.09|22548.09|22668.57|22548.57|22668.57|22548.57|22666.85|22546.85|10
1637792240000|2021-11-24 22:17:20|22668.83|22548.83|22671.38|22551.38|22671.38|22551.38|22668.4|22548.4|10
1637792250000|2021-11-24 22:17:30|22671.94|22551.94|22676.57|22556.57|22676.57|22556.57|22671.94|22551.94|10
1637792260000|2021-11-24 22:17:40|22676.7|22556.7|22679.29|22559.29|22679.4|22559.4|22676.47|22556.47|10
1637792270000|2021-11-24 22:17:50|22679.62|22559.62|22681.9|22561.9|22682.59|22562.59|22679.62|22559.62|10
1637792280000|2021-11-24 22:18:00|22681.94|22561.94|22686.14|22566.14|22686.94|22566.94|22681.94|22561.94|10
1637792290000|2021-11-24 22:18:10|22686.86|22566.86|22688.59|22568.59|22688.59|22568.59|22686.51|22566.51|9
1637792300000|2021-11-24 22:18:20|22688.72|22568.72|22691.82|22571.82|22691.82|22571.82|22688.72|22568.72|9
1637792310000|2021-11-24 22:18:30|22691.85|22571.85|22691.76|22571.76|22691.89|22571.89|22690.47|22570.47|10
1637792320000|2021-11-24 22:18:40|22691.5|22571.5|22696.67|22576.67|22696.85|22576.85|22691.5|22571.5|10
1637792330000|2021-11-24 22:18:50|22696.45|22576.45|22699.34|22579.34|22699.34|22579.34|22694.91|22574.91|9
1637792340000|2021-11-24 22:19:00|22699.15|22579.15|22696.72|22576.72|22699.15|22579.15|22696.72|22576.72|10
1637792350000|2021-11-24 22:19:10|22695.73|22575.73|22694.46|22574.46|22696.05|22576.05|22693.33|22573.33|10
1637792360000|2021-11-24 22:19:20|22694.45|22574.45|22693.33|22573.33|22694.6|22574.6|22693.33|22573.33|10
1637792370000|2021-11-24 22:19:30|22693.32|22573.32|22694.63|22574.63|22694.77|22574.77|22693.32|22573.32|10
1637792380000|2021-11-24 22:19:40|22694.28|22574.28|22694.12|22574.12|22695.1|22575.1|22693.05|22573.05|10
1637792390000|2021-11-24 22:19:50|22694.21|22574.21|22691|22571|22694.21|22574.21|22691|22571|9
1637792400000|2021-11-24 22:20:00|22691.19|22571.19|22689.71|22569.71|22691.19|22571.19|22689.26|22569.26|10
1637792410000|2021-11-24 22:20:10|22686.84|22566.84|22680.75|22560.75|22686.84|22566.84|22680.75|22560.75|10
1637792420000|2021-11-24 22:20:20|22679.77|22559.77|22677.13|22557.13|22679.77|22559.77|22677.13|22557.13|10
1637792430000|2021-11-24 22:20:30|22677.54|22557.54|22673.39|22553.39|22677.54|22557.54|22673.39|22553.39|10
1637792440000|2021-11-24 22:20:40|22673.66|22553.66|22672.84|22552.84|22673.99|22553.99|22672.84|22552.84|10
1637792450000|2021-11-24 22:20:50|22672.55|22552.55|22668.1|22548.1|22672.8|22552.8|22668.1|22548.1|10
1637792460000|2021-11-24 22:21:00|22668.83|22548.83|22668.12|22548.12|22668.94|22548.94|22667.44|22547.44|10
1637792470000|2021-11-24 22:21:10|22667.36|22547.36|22664.73|22544.73|22667.65|22547.65|22664.73|22544.73|10
1637792480000|2021-11-24 22:21:20|22664.03|22544.03|22661.44|22541.44|22664.03|22544.03|22661.44|22541.44|10
1637792490000|2021-11-24 22:21:30|22661.11|22541.11|22658.43|22538.43|22661.11|22541.11|22658.43|22538.43|10
1637792500000|2021-11-24 22:21:40|22658.6|22538.6|22661.41|22541.41|22661.41|22541.41|22658.6|22538.6|10
1637792510000|2021-11-24 22:21:50|22661.42|22541.42|22663.78|22543.78|22663.79|22543.79|22661.42|22541.42|10
1637792520000|2021-11-24 22:22:00|22663.65|22543.65|22662.78|22542.78|22664.31|22544.31|22662.78|22542.78|10
1637792530000|2021-11-24 22:22:10|22662.54|22542.54|22666.23|22546.23|22666.23|22546.23|22662.54|22542.54|10
1637792540000|2021-11-24 22:22:20|22665.57|22545.57|22663.79|22543.79|22665.57|22545.57|22663.02|22543.02|10
1637792550000|2021-11-24 22:22:30|22664.44|22544.44|22665.54|22545.54|22666.09|22546.09|22664.21|22544.21|10
1637792560000|2021-11-24 22:22:40|22667.85|22547.85|22668.57|22548.57|22669.48|22549.48|22667.85|22547.85|10
1637792570000|2021-11-24 22:22:50|22668.35|22548.35|22667.08|22547.08|22668.45|22548.45|22666.99|22546.99|10
1637792580000|2021-11-24 22:23:00|22667.05|22547.05|22669.28|22549.28|22669.28|22549.28|22667.05|22547.05|10
1637792590000|2021-11-24 22:23:10|22668.75|22548.75|22668.3|22548.3|22668.85|22548.85|22668.25|22548.25|10
1637792600000|2021-11-24 22:23:20|22668.36|22548.36|22670.88|22550.88|22670.88|22550.88|22668.36|22548.36|10
1637792610000|2021-11-24 22:23:30|22670.9|22550.9|22673.59|22553.59|22674.41|22554.41|22670.72|22550.72|10
1637792620000|2021-11-24 22:23:40|22673.25|22553.25|22674.74|22554.74|22675.15|22555.15|22672.66|22552.66|9
1637792630000|2021-11-24 22:23:50|22674.65|22554.65|22674.5|22554.5|22675.31|22555.31|22674.38|22554.38|9
1637792640000|2021-11-24 22:24:00|22674.65|22554.65|22673.84|22553.84|22674.65|22554.65|22673.27|22553.27|10
1637792650000|2021-11-24 22:24:10|22673.96|22553.96|22672.93|22552.93|22673.96|22553.96|22671.76|22551.76|10
1637792660000|2021-11-24 22:24:20|22672.86|22552.86|22673.84|22553.84|22673.84|22553.84|22672.73|22552.73|10
1637792670000|2021-11-24 22:24:30|22674.23|22554.23|22679.99|22559.99|22679.99|22559.99|22673.58|22553.58|9
1637792680000|2021-11-24 22:24:40|22680.43|22560.43|22682.73|22562.73|22682.97|22562.97|22680.43|22560.43|10
1637792690000|2021-11-24 22:24:50|22683.06|22563.06|22691.97|22571.97|22691.97|22571.97|22683.06|22563.06|10
1637792700000|2021-11-24 22:25:00|22692.17|22572.17|22698.22|22578.22|22698.22|22578.22|22692.17|22572.17|10
1637792710000|2021-11-24 22:25:10|22697.88|22577.88|22698.8|22578.8|22698.8|22578.8|22697.36|22577.36|10
1637792720000|2021-11-24 22:25:20|22698.66|22578.66|22701.16|22581.16|22701.16|22581.16|22698.66|22578.66|10
1637792730000|2021-11-24 22:25:30|22701.44|22581.44|22702.58|22582.58|22702.58|22582.58|22701.44|22581.44|9
1637792740000|2021-11-24 22:25:40|22702.46|22582.46|22702.79|22582.79|22703.16|22583.16|22702.46|22582.46|10
1637792750000|2021-11-24 22:25:50|22703.28|22583.28|22701.48|22581.48|22703.93|22583.93|22701.48|22581.48|10
1637792760000|2021-11-24 22:26:00|22701.23|22581.23|22698.9|22578.9|22701.23|22581.23|22698.9|22578.9|10
1637792770000|2021-11-24 22:26:10|22698.48|22578.48|22695.7|22575.7|22698.48|22578.48|22695.43|22575.43|10
1637792780000|2021-11-24 22:26:20|22697.48|22577.48|22694.34|22574.34|22698.01|22578.01|22694.34|22574.34|10
1637792790000|2021-11-24 22:26:30|22694.26|22574.26|22693.61|22573.61|22694.56|22574.56|22693.53|22573.53|10
1637792800000|2021-11-24 22:26:40|22693.16|22573.16|22694.78|22574.78|22694.78|22574.78|22692.72|22572.72|9
1637792810000|2021-11-24 22:26:50|22693.88|22573.88|22692.72|22572.72|22694.33|22574.33|22692.44|22572.44|10
1637792820000|2021-11-24 22:27:00|22693.04|22573.04|22692.84|22572.84|22694.58|22574.58|22692.48|22572.48|10
1637792830000|2021-11-24 22:27:10|22691.92|22571.92|22687.64|22567.64|22691.92|22571.92|22687.64|22567.64|9
1637792840000|2021-11-24 22:27:20|22687.04|22567.04|22683.45|22563.45|22687.04|22567.04|22683.45|22563.45|10
1637792850000|2021-11-24 22:27:30|22683.64|22563.64|22681.99|22561.99|22683.64|22563.64|22681.99|22561.99|10
1637792860000|2021-11-24 22:27:40|22681.67|22561.67|22676.46|22556.46|22681.67|22561.67|22676.46|22556.46|10
1637792870000|2021-11-24 22:27:50|22676.2|22556.2|22675.93|22555.93|22676.51|22556.51|22675.32|22555.32|9
1637792880000|2021-11-24 22:28:00|22676.32|22556.32|22676.49|22556.49|22676.93|22556.93|22676.24|22556.24|10
1637792890000|2021-11-24 22:28:10|22675.66|22555.66|22668.06|22548.06|22675.66|22555.66|22668.06|22548.06|10
1637792900000|2021-11-24 22:28:20|22668.29|22548.29|22666.63|22546.63|22668.46|22548.46|22666.4|22546.4|10
1637792910000|2021-11-24 22:28:30|22666.51|22546.51|22668.86|22548.86|22668.86|22548.86|22666.51|22546.51|10
1637792920000|2021-11-24 22:28:40|22669.95|22549.95|22671.37|22551.37|22672.01|22552.01|22669.17|22549.17|8
1637792930000|2021-11-24 22:28:50|22671.19|22551.19|22672.81|22552.81|22672.81|22552.81|22671.19|22551.19|10
1637792940000|2021-11-24 22:29:00|22672.82|22552.82|22674.91|22554.91|22674.91|22554.91|22672.82|22552.82|10
1637792950000|2021-11-24 22:29:10|22675.7|22555.7|22673.3|22553.3|22675.7|22555.7|22673.3|22553.3|10
1637792960000|2021-11-24 22:29:20|22673.17|22553.17|22674.96|22554.96|22674.96|22554.96|22673.12|22553.12|10
1637792970000|2021-11-24 22:29:30|22675.16|22555.16|22673.96|22553.96|22675.16|22555.16|22673.61|22553.61|9
1637792980000|2021-11-24 22:29:40|22674.05|22554.05|22673.61|22553.61|22674.45|22554.45|22673.23|22553.23|10
1637792990000|2021-11-24 22:29:50|22673.52|22553.52|22673.71|22553.71|22674|22554|22673.52|22553.52|10
1637793000000|2021-11-24 22:30:00|22673.63|22553.63|22675.45|22555.45|22675.45|22555.45|22673.63|22553.63|10
1637793010000|2021-11-24 22:30:10|22675.38|22555.38|22677.54|22557.54|22678.03|22558.03|22675.38|22555.38|10
1637793020000|2021-11-24 22:30:20|22677.93|22557.93|22676.56|22556.56|22678.05|22558.05|22676.43|22556.43|10
1637793030000|2021-11-24 22:30:30|22676.87|22556.87|22678.71|22558.71|22678.71|22558.71|22676.63|22556.63|10
1637793040000|2021-11-24 22:30:40|22678.75|22558.75|22678.65|22558.65|22679.08|22559.08|22678.23|22558.23|10
1637793050000|2021-11-24 22:30:50|22677.87|22557.87|22677.57|22557.57|22678.39|22558.39|22677.57|22557.57|10
1637793060000|2021-11-24 22:31:00|22676.73|22556.73|22676.08|22556.08|22677.7|22557.7|22675.7|22555.7|10
1637793070000|2021-11-24 22:31:10|22676.09|22556.09|22675.07|22555.07|22676.09|22556.09|22675.01|22555.01|10
1637793080000|2021-11-24 22:31:20|22673.43|22553.43|22673.4|22553.4|22673.43|22553.43|22672.87|22552.87|10
1637793090000|2021-11-24 22:31:30|22673.29|22553.29|22671.98|22551.98|22673.29|22553.29|22671.98|22551.98|10
1637793100000|2021-11-24 22:31:40|22671.5|22551.5|22671.57|22551.57|22671.93|22551.93|22671.26|22551.26|9
1637793110000|2021-11-24 22:31:50|22671.6|22551.6|22670.83|22550.83|22671.6|22551.6|22670.78|22550.78|9
1637793120000|2021-11-24 22:32:00|22669.92|22549.92|22671.43|22551.43|22671.43|22551.43|22669.92|22549.92|9
1637793130000|2021-11-24 22:32:10|22671.46|22551.46|22672.62|22552.62|22672.62|22552.62|22671.46|22551.46|10
1637793140000|2021-11-24 22:32:20|22672.3|22552.3|22672.21|22552.21|22672.34|22552.34|22670.92|22550.92|9
1637793150000|2021-11-24 22:32:30|22672.44|22552.44|22671.23|22551.23|22672.68|22552.68|22671.23|22551.23|10
1637793160000|2021-11-24 22:32:40|22671.26|22551.26|22670.93|22550.93|22672.77|22552.77|22670.51|22550.51|10
1637793170000|2021-11-24 22:32:50|22671.48|22551.48|22672.49|22552.49|22672.59|22552.59|22670.94|22550.94|10
1637793180000|2021-11-24 22:33:00|22672.3|22552.3|22671.44|22551.44|22673.72|22553.72|22671.44|22551.44|10
1637793190000|2021-11-24 22:33:10|22670.85|22550.85|22671.12|22551.12|22671.41|22551.41|22670.68|22550.68|9
1637793200000|2021-11-24 22:33:20|22671.64|22551.64|22671.34|22551.34|22671.64|22551.64|22671.04|22551.04|10
1637793210000|2021-11-24 22:33:30|22671.1|22551.1|22671.27|22551.27|22671.42|22551.42|22670.4|22550.4|10
1637793220000|2021-11-24 22:33:40|22670.38|22550.38|22672.31|22552.31|22672.31|22552.31|22670.38|22550.38|10
1637793230000|2021-11-24 22:33:50|22672.37|22552.37|22671.85|22551.85|22672.52|22552.52|22671.11|22551.11|10
1637793240000|2021-11-24 22:34:00|22671.82|22551.82|22671.37|22551.37|22671.82|22551.82|22671.04|22551.04|10
1637793250000|2021-11-24 22:34:10|22671.69|22551.69|22676.06|22556.06|22676.08|22556.08|22671.69|22551.69|10
1637793260000|2021-11-24 22:34:20|22675.8|22555.8|22675.22|22555.22|22676.54|22556.54|22675.22|22555.22|10
1637793270000|2021-11-24 22:34:30|22675.08|22555.08|22674.2|22554.2|22676.13|22556.13|22674.2|22554.2|9
1637793280000|2021-11-24 22:34:40|22674.44|22554.44|22674.76|22554.76|22674.76|22554.76|22673.31|22553.31|10
1637793290000|2021-11-24 22:34:50|22674.4|22554.4|22675.42|22555.42|22675.42|22555.42|22674.35|22554.35|10
1637793300000|2021-11-24 22:35:00|22675.55|22555.55|22675.18|22555.18|22675.7|22555.7|22675.18|22555.18|10
1637793310000|2021-11-24 22:35:10|22675.08|22555.08|22675.1|22555.1|22675.15|22555.15|22674.41|22554.41|9
1637793320000|2021-11-24 22:35:20|22675.66|22555.66|22676.85|22556.85|22676.85|22556.85|22675.2|22555.2|10
1637793330000|2021-11-24 22:35:30|22677.75|22557.75|22677.16|22557.16|22677.75|22557.75|22676.3|22556.3|10
1637793340000|2021-11-24 22:35:40|22677.15|22557.15|22677.9|22557.9|22678.44|22558.44|22677.15|22557.15|9
1637793350000|2021-11-24 22:35:50|22677.71|22557.71|22677.89|22557.89|22678.15|22558.15|22676.85|22556.85|10
1637793360000|2021-11-24 22:36:00|22676.95|22556.95|22677.92|22557.92|22678.03|22558.03|22676.44|22556.44|9
1637793370000|2021-11-24 22:36:10|22677.2|22557.2|22678.79|22558.79|22678.79|22558.79|22677.2|22557.2|9
1637793380000|2021-11-24 22:36:20|22678.18|22558.18|22679.72|22559.72|22679.72|22559.72|22678.03|22558.03|9
1637793390000|2021-11-24 22:36:30|22679.84|22559.84|22681.22|22561.22|22681.39|22561.39|22679.84|22559.84|8
1637793400000|2021-11-24 22:36:40|22681.34|22561.34|22681.13|22561.13|22681.58|22561.58|22681.1|22561.1|9
1637793410000|2021-11-24 22:36:50|22681.02|22561.02|22680.7|22560.7|22682.34|22562.34|22680.63|22560.63|10
1637793420000|2021-11-24 22:37:00|22681.19|22561.19|22682.47|22562.47|22682.47|22562.47|22681.01|22561.01|9
1637793430000|2021-11-24 22:37:10|22682.52|22562.52|22683.95|22563.95|22683.95|22563.95|22681.77|22561.77|10
1637793440000|2021-11-24 22:37:20|22683.62|22563.62|22684.41|22564.41|22684.51|22564.51|22683.62|22563.62|10
1637793450000|2021-11-24 22:37:30|22684.29|22564.29|22684.54|22564.54|22684.72|22564.72|22683.73|22563.73|10
1637793460000|2021-11-24 22:37:40|22684.28|22564.28|22670.4|22550.4|22684.6|22564.6|22670.4|22550.4|10
1637793470000|2021-11-24 22:37:50|22670.73|22550.73|22667.73|22547.73|22670.75|22550.75|22667.69|22547.69|10
1637793480000|2021-11-24 22:38:00|22666.6|22546.6|22664.99|22544.99|22666.95|22546.95|22664.8|22544.8|10
1637793490000|2021-11-24 22:38:10|22664.64|22544.64|22665.35|22545.35|22665.35|22545.35|22664.35|22544.35|10
1637793500000|2021-11-24 22:38:20|22665.77|22545.77|22663.73|22543.73|22666.28|22546.28|22663.72|22543.72|10
1637793510000|2021-11-24 22:38:30|22664.13|22544.13|22663.85|22543.85|22664.49|22544.49|22663.1|22543.1|10
1637793520000|2021-11-24 22:38:40|22664.25|22544.25|22663.87|22543.87|22664.45|22544.45|22663.32|22543.32|10
1637793530000|2021-11-24 22:38:50|22663.94|22543.94|22664.2|22544.2|22664.72|22544.72|22663.94|22543.94|10
1637793540000|2021-11-24 22:39:00|22664.19|22544.19|22668.18|22548.18|22668.54|22548.54|22664.1|22544.1|9
1637793550000|2021-11-24 22:39:10|22668.45|22548.45|22675.84|22555.84|22675.84|22555.84|22668.28|22548.28|10
1637793560000|2021-11-24 22:39:20|22675.46|22555.46|22677.43|22557.43|22677.7|22557.7|22675.46|22555.46|10
1637793570000|2021-11-24 22:39:30|22677.26|22557.26|22677.18|22557.18|22677.63|22557.63|22677.1|22557.1|10
1637793580000|2021-11-24 22:39:40|22677.35|22557.35|22676.66|22556.66|22677.46|22557.46|22676.66|22556.66|9
1637793590000|2021-11-24 22:39:50|22676.92|22556.92|22676.89|22556.89|22676.92|22556.92|22676.56|22556.56|10
1637793600000|2021-11-24 22:40:00|22676.65|22556.65|22677.51|22557.51|22677.71|22557.71|22676.65|22556.65|7
1637793610000|2021-11-24 22:40:10|22677.53|22557.53|22675.17|22555.17|22677.53|22557.53|22675.17|22555.17|9
1637793620000|2021-11-24 22:40:20|22675.95|22555.95|22676.67|22556.67|22676.67|22556.67|22675.48|22555.48|9
1637793630000|2021-11-24 22:40:30|22676|22556|22675.35|22555.35|22676|22556|22675.27|22555.27|9
1637793640000|2021-11-24 22:40:40|22675.25|22555.25|22675.58|22555.58|22676.28|22556.28|22675.25|22555.25|10
1637793650000|2021-11-24 22:40:50|22675.81|22555.81|22675.52|22555.52|22675.96|22555.96|22675.15|22555.15|10
1637793660000|2021-11-24 22:41:00|22675.39|22555.39|22675.48|22555.48|22675.67|22555.67|22675.17|22555.17|10
1637793670000|2021-11-24 22:41:10|22675.37|22555.37|22675.54|22555.54|22675.91|22555.91|22675.31|22555.31|8
1637793680000|2021-11-24 22:41:20|22675.35|22555.35|22674.04|22554.04|22675.35|22555.35|22674.04|22554.04|9
1637793690000|2021-11-24 22:41:30|22673.81|22553.81|22672.26|22552.26|22673.81|22553.81|22672.21|22552.21|10
1637793700000|2021-11-24 22:41:40|22672.37|22552.37|22672.07|22552.07|22672.53|22552.53|22671.35|22551.35|10
1637793710000|2021-11-24 22:41:50|22672.13|22552.13|22666.57|22546.57|22673.91|22553.91|22666.57|22546.57|10
1637793720000|2021-11-24 22:42:00|22666.48|22546.48|22660.45|22540.45|22666.48|22546.48|22660.45|22540.45|10
1637793730000|2021-11-24 22:42:10|22660.36|22540.36|22659.35|22539.35|22660.36|22540.36|22658.96|22538.96|10
1637793740000|2021-11-24 22:42:20|22659.58|22539.58|22657.02|22537.02|22659.58|22539.58|22657.02|22537.02|10
1637793750000|2021-11-24 22:42:30|22657.58|22537.58|22655.77|22535.77|22657.58|22537.58|22655.77|22535.77|10
1637793760000|2021-11-24 22:42:40|22656.23|22536.23|22651.38|22531.38|22656.23|22536.23|22651.38|22531.38|10
1637793770000|2021-11-24 22:42:50|22651.51|22531.51|22645.15|22525.15|22651.51|22531.51|22645.15|22525.15|10
1637793780000|2021-11-24 22:43:00|22645.31|22525.31|22640.86|22520.86|22645.48|22525.48|22640.83|22520.83|9
1637793790000|2021-11-24 22:43:10|22640.64|22520.64|22638.55|22518.55|22640.94|22520.94|22638.55|22518.55|10
1637793800000|2021-11-24 22:43:20|22638.27|22518.27|22637.31|22517.31|22638.3|22518.3|22635.78|22515.78|10
1637793810000|2021-11-24 22:43:30|22636.7|22516.7|22638.54|22518.54|22638.54|22518.54|22636.29|22516.29|10
1637793820000|2021-11-24 22:43:40|22638.83|22518.83|22638.81|22518.81|22639.32|22519.32|22638.43|22518.43|10
1637793830000|2021-11-24 22:43:50|22639.42|22519.42|22637.62|22517.62|22639.42|22519.42|22637.51|22517.51|10
1637793840000|2021-11-24 22:44:00|22637.52|22517.52|22638|22518|22638|22518|22636.98|22516.98|9
1637793850000|2021-11-24 22:44:10|22637.02|22517.02|22638.63|22518.63|22638.63|22518.63|22636.51|22516.51|10
1637793860000|2021-11-24 22:44:20|22639.07|22519.07|22640.46|22520.46|22640.46|22520.46|22639.07|22519.07|9
1637793870000|2021-11-24 22:44:30|22640.52|22520.52|22640.54|22520.54|22640.54|22520.54|22638.57|22518.57|10
1637793880000|2021-11-24 22:44:40|22640.08|22520.08|22641.07|22521.07|22641.57|22521.57|22640.08|22520.08|10
1637793890000|2021-11-24 22:44:50|22641|22521|22638.16|22518.16|22641|22521|22638.16|22518.16|10
1637793900000|2021-11-24 22:45:00|22637.66|22517.66|22637.39|22517.39|22638.52|22518.52|22637.07|22517.07|10
1637793910000|2021-11-24 22:45:10|22637.43|22517.43|22640.06|22520.06|22640.06|22520.06|22636.96|22516.96|10
1637793920000|2021-11-24 22:45:20|22639.89|22519.89|22642.24|22522.24|22642.24|22522.24|22639.78|22519.78|10
1637793930000|2021-11-24 22:45:30|22642.88|22522.88|22643.03|22523.03|22645.26|22525.26|22642.84|22522.84|10
1637793940000|2021-11-24 22:45:40|22640.54|22520.54|22640.28|22520.28|22641.44|22521.44|22639.95|22519.95|10
1637793950000|2021-11-24 22:45:50|22640.5|22520.5|22643.16|22523.16|22643.16|22523.16|22640.32|22520.32|10
1637793960000|2021-11-24 22:46:00|22643.14|22523.14|22642.7|22522.7|22643.16|22523.16|22641.68|22521.68|10
1637793970000|2021-11-24 22:46:10|22642.6|22522.6|22641.18|22521.18|22642.83|22522.83|22641.18|22521.18|10
1637793980000|2021-11-24 22:46:20|22640.9|22520.9|22640.75|22520.75|22642.79|22522.79|22640.75|22520.75|10
1637793990000|2021-11-24 22:46:30|22640.41|22520.41|22638.76|22518.76|22640.41|22520.41|22638.76|22518.76|9
1637794000000|2021-11-24 22:46:40|22638.85|22518.85|22638.74|22518.74|22639.52|22519.52|22638.62|22518.62|9
1637794010000|2021-11-24 22:46:50|22639.01|22519.01|22637.7|22517.7|22639.01|22519.01|22637.35|22517.35|10
1637794020000|2021-11-24 22:47:00|22637.43|22517.43|22638.15|22518.15|22638.27|22518.27|22637.07|22517.07|10
1637794030000|2021-11-24 22:47:10|22638.01|22518.01|22637.07|22517.07|22638.23|22518.23|22637.07|22517.07|10
1637794040000|2021-11-24 22:47:20|22637.24|22517.24|22637.05|22517.05|22637.24|22517.24|22636.63|22516.63|10
1637794050000|2021-11-24 22:47:30|22637|22517|22634.83|22514.83|22637.44|22517.44|22634.83|22514.83|10
1637794060000|2021-11-24 22:47:40|22634.16|22514.16|22631.88|22511.88|22634.41|22514.41|22631.14|22511.14|10
1637794070000|2021-11-24 22:47:50|22631.14|22511.14|22629.2|22509.2|22631.14|22511.14|22628.87|22508.87|8
1637794080000|2021-11-24 22:48:00|22630.01|22510.01|22629.37|22509.37|22630.01|22510.01|22629.1|22509.1|10
1637794090000|2021-11-24 22:48:10|22629.16|22509.16|22630.03|22510.03|22631.67|22511.67|22629.11|22509.11|10
1637794100000|2021-11-24 22:48:20|22629.57|22509.57|22629.54|22509.54|22629.93|22509.93|22627.99|22507.99|9
1637794110000|2021-11-24 22:48:30|22628.82|22508.82|22625.21|22505.21|22628.82|22508.82|22625.21|22505.21|10
1637794120000|2021-11-24 22:48:40|22625.23|22505.23|22623.89|22503.89|22626.07|22506.07|22623.58|22503.58|10
1637794130000|2021-11-24 22:48:50|22623.39|22503.39|22621.4|22501.4|22623.4|22503.4|22621.17|22501.17|10
1637794140000|2021-11-24 22:49:00|22621.56|22501.56|22621.38|22501.38|22622.08|22502.08|22620.96|22500.96|10
1637794150000|2021-11-24 22:49:10|22621|22501|22616.57|22496.57|22621.47|22501.47|22616.57|22496.57|10
1637794160000|2021-11-24 22:49:20|22617.71|22497.71|22614.46|22494.46|22617.71|22497.71|22614.46|22494.46|10
1637794170000|2021-11-24 22:49:30|22614.55|22494.55|22612.9|22492.9|22614.95|22494.95|22612.35|22492.35|9
1637794180000|2021-11-24 22:49:40|22610.58|22490.58|22608.22|22488.22|22610.58|22490.58|22607.87|22487.87|10
1637794190000|2021-11-24 22:49:50|22608.43|22488.43|22597.62|22477.62|22608.43|22488.43|22597.62|22477.62|10
1637794200000|2021-11-24 22:50:00|22597.96|22477.96|22592.6|22472.6|22598.16|22478.16|22592.6|22472.6|10
1637794210000|2021-11-24 22:50:10|22592.47|22472.47|22586.53|22466.53|22592.47|22472.47|22585.71|22465.71|10
1637794220000|2021-11-24 22:50:20|22586.96|22466.96|22588.58|22468.58|22588.58|22468.58|22585.97|22465.97|10
1637794230000|2021-11-24 22:50:30|22588.95|22468.95|22594.38|22474.38|22594.38|22474.38|22588.95|22468.95|10
1637794240000|2021-11-24 22:50:40|22594.67|22474.67|22598.21|22478.21|22598.21|22478.21|22594.67|22474.67|10
1637794250000|2021-11-24 22:50:50|22598.25|22478.25|22598.22|22478.22|22599.53|22479.53|22598.22|22478.22|10
1637794260000|2021-11-24 22:51:00|22598.72|22478.72|22599.27|22479.27|22599.27|22479.27|22598.19|22478.19|10
1637794270000|2021-11-24 22:51:10|22599.15|22479.15|22604.3|22484.3|22604.3|22484.3|22598.77|22478.77|10
1637794280000|2021-11-24 22:51:20|22604.4|22484.4|22599.91|22479.91|22604.4|22484.4|22599.91|22479.91|10
1637794290000|2021-11-24 22:51:30|22599.63|22479.63|22601.2|22481.2|22601.2|22481.2|22599.63|22479.63|10
1637794300000|2021-11-24 22:51:40|22600.94|22480.94|22604.6|22484.6|22604.6|22484.6|22600.7|22480.7|10
1637794310000|2021-11-24 22:51:50|22604|22484|22606.78|22486.78|22606.78|22486.78|22604|22484|10
1637794320000|2021-11-24 22:52:00|22607.23|22487.23|22609.45|22489.45|22609.45|22489.45|22607.03|22487.03|10
1637794330000|2021-11-24 22:52:10|22608.49|22488.49|22611.78|22491.78|22611.78|22491.78|22607.86|22487.86|10
1637794340000|2021-11-24 22:52:20|22612.37|22492.37|22612.87|22492.87|22614.18|22494.18|22612.37|22492.37|10
1637794350000|2021-11-24 22:52:30|22614.07|22494.07|22615.35|22495.35|22617.93|22497.93|22613.83|22493.83|9
1637794360000|2021-11-24 22:52:40|22615.38|22495.38|22612.4|22492.4|22615.38|22495.38|22611.18|22491.18|10
1637794370000|2021-11-24 22:52:50|22612.05|22492.05|22614.46|22494.46|22614.46|22494.46|22611.59|22491.59|10
1637794380000|2021-11-24 22:53:00|22614.55|22494.55|22621.27|22501.27|22621.63|22501.63|22614.55|22494.55|10
1637794390000|2021-11-24 22:53:10|22621.4|22501.4|22620.53|22500.53|22621.98|22501.98|22620.47|22500.47|10
1637794400000|2021-11-24 22:53:20|22619.62|22499.62|22617.97|22497.97|22620.29|22500.29|22617.97|22497.97|10
1637794410000|2021-11-24 22:53:30|22618.94|22498.94|22619.61|22499.61|22619.61|22499.61|22618.11|22498.11|10
1637794420000|2021-11-24 22:53:40|22618.86|22498.86|22620.18|22500.18|22620.18|22500.18|22618.58|22498.58|10
1637794430000|2021-11-24 22:53:50|22620.57|22500.57|22620.3|22500.3|22620.57|22500.57|22619.31|22499.31|10
1637794440000|2021-11-24 22:54:00|22620.1|22500.1|22622.89|22502.89|22622.89|22502.89|22620.1|22500.1|10
1637794450000|2021-11-24 22:54:10|22623.18|22503.18|22623.87|22503.87|22624.44|22504.44|22623.18|22503.18|10
1637794460000|2021-11-24 22:54:20|22623.9|22503.9|22623.77|22503.77|22624.01|22504.01|22623.48|22503.48|10
1637794470000|2021-11-24 22:54:30|22624.05|22504.05|22624.42|22504.42|22625.08|22505.08|22623.4|22503.4|10
1637794480000|2021-11-24 22:54:40|22624.29|22504.29|22620.51|22500.51|22624.52|22504.52|22620.31|22500.31|10
1637794490000|2021-11-24 22:54:50|22620.3|22500.3|22620.8|22500.8|22620.88|22500.88|22619.77|22499.77|10
1637794500000|2021-11-24 22:55:00|22619.56|22499.56|22621.2|22501.2|22621.61|22501.61|22619.56|22499.56|10
1637794510000|2021-11-24 22:55:10|22621.01|22501.01|22621.67|22501.67|22622.36|22502.36|22621.01|22501.01|10
1637794520000|2021-11-24 22:55:20|22621.55|22501.55|22622.17|22502.17|22622.21|22502.21|22620.76|22500.76|10
1637794530000|2021-11-24 22:55:30|22622.21|22502.21|22624.2|22504.2|22625.04|22505.04|22622.21|22502.21|10
1637794540000|2021-11-24 22:55:40|22625.39|22505.39|22626.71|22506.71|22627.16|22507.16|22625.26|22505.26|10
1637794550000|2021-11-24 22:55:50|22626.86|22506.86|22626.99|22506.99|22627.25|22507.25|22626.1|22506.1|9
1637794560000|2021-11-24 22:56:00|22627.22|22507.22|22626.49|22506.49|22627.64|22507.64|22626.49|22506.49|9
1637794570000|2021-11-24 22:56:10|22625.49|22505.49|22628.1|22508.1|22628.1|22508.1|22625.49|22505.49|10
1637794580000|2021-11-24 22:56:20|22628.35|22508.35|22629.45|22509.45|22629.45|22509.45|22627.43|22507.43|10
1637794590000|2021-11-24 22:56:30|22630.03|22510.03|22634.66|22514.66|22634.66|22514.66|22630.03|22510.03|10
1637794600000|2021-11-24 22:56:40|22634.73|22514.73|22640.33|22520.33|22640.33|22520.33|22634.73|22514.73|10
1637794610000|2021-11-24 22:56:50|22642.45|22522.45|22646.48|22526.48|22646.48|22526.48|22642.45|22522.45|9
1637794620000|2021-11-24 22:57:00|22646.19|22526.19|22643.64|22523.64|22646.19|22526.19|22642.5|22522.5|10
1637794630000|2021-11-24 22:57:10|22643.7|22523.7|22641.62|22521.62|22643.81|22523.81|22641.62|22521.62|9
1637794640000|2021-11-24 22:57:20|22641.1|22521.1|22640.51|22520.51|22641.1|22521.1|22640.29|22520.29|10
1637794650000|2021-11-24 22:57:30|22640.55|22520.55|22638.69|22518.69|22640.65|22520.65|22638.69|22518.69|10
1637794660000|2021-11-24 22:57:40|22638.38|22518.38|22638.64|22518.64|22639.17|22519.17|22638.38|22518.38|10
1637794670000|2021-11-24 22:57:50|22638.99|22518.99|22638.84|22518.84|22639.66|22519.66|22638.71|22518.71|9
1637794680000|2021-11-24 22:58:00|22638.92|22518.92|22638.01|22518.01|22638.92|22518.92|22638.01|22518.01|10
1637794690000|2021-11-24 22:58:10|22638.08|22518.08|22637.22|22517.22|22639.07|22519.07|22637.22|22517.22|10
1637794700000|2021-11-24 22:58:20|22637.34|22517.34|22639.88|22519.88|22639.88|22519.88|22637.34|22517.34|10
1637794710000|2021-11-24 22:58:30|22636.98|22516.98|22639.16|22519.16|22639.16|22519.16|22636.98|22516.98|10
1637794720000|2021-11-24 22:58:40|22639.98|22519.98|22642.58|22522.58|22642.8|22522.8|22639.85|22519.85|10
1637794730000|2021-11-24 22:58:50|22644.03|22524.03|22643.85|22523.85|22644.08|22524.08|22642.98|22522.98|10
1637794740000|2021-11-24 22:59:00|22643.96|22523.96|22647.6|22527.6|22647.6|22527.6|22643.96|22523.96|9
1637794750000|2021-11-24 22:59:10|22647.51|22527.51|22647.06|22527.06|22647.51|22527.51|22646.01|22526.01|10
1637794760000|2021-11-24 22:59:20|22646.31|22526.31|22645.04|22525.04|22646.58|22526.58|22644.73|22524.73|10
1637794770000|2021-11-24 22:59:30|22644.98|22524.98|22640.01|22520.01|22644.98|22524.98|22640.01|22520.01|10
1637794780000|2021-11-24 22:59:40|22639.93|22519.93|22637.16|22517.16|22639.93|22519.93|22637.16|22517.16|10
1637794790000|2021-11-24 22:59:50|22636.47|22516.47|22636.86|22516.86|22638.02|22518.02|22636.36|22516.36|9
1637794800000|2021-11-24 23:00:00|22636.74|22516.74|22636.06|22516.06|22636.79|22516.79|22634.92|22514.92|9
1637794810000|2021-11-24 23:00:10|22636.39|22516.39|22639.5|22519.5|22639.96|22519.96|22636.39|22516.39|10
1637794820000|2021-11-24 23:00:20|22639.85|22519.85|22638.2|22518.2|22640.38|22520.38|22637.24|22517.24|10
1637794830000|2021-11-24 23:00:30|22638.57|22518.57|22640.41|22520.41|22640.41|22520.41|22638.07|22518.07|10
1637794840000|2021-11-24 23:00:40|22640.57|22520.57|22644.34|22524.34|22644.34|22524.34|22640.57|22520.57|10
1637794850000|2021-11-24 23:00:50|22645.42|22525.42|22647.46|22527.46|22647.83|22527.83|22645.42|22525.42|10
1637794860000|2021-11-24 23:01:00|22647.41|22527.41|22648.55|22528.55|22649.55|22529.55|22646.8|22526.8|10
1637794870000|2021-11-24 23:01:10|22648.82|22528.82|22653.64|22533.64|22653.64|22533.64|22648.82|22528.82|9
1637794880000|2021-11-24 23:01:20|22653.6|22533.6|22651.64|22531.64|22653.6|22533.6|22650.65|22530.65|10
1637794890000|2021-11-24 23:01:30|22650.72|22530.72|22652.01|22532.01|22652.01|22532.01|22649.77|22529.77|10
1637794900000|2021-11-24 23:01:40|22652.09|22532.09|22653.65|22533.65|22653.65|22533.65|22652.09|22532.09|10
1637794910000|2021-11-24 23:01:50|22653.61|22533.61|22654.72|22534.72|22655.27|22535.27|22653.03|22533.03|10
1637794920000|2021-11-24 23:02:00|22654.65|22534.65|22653.04|22533.04|22654.91|22534.91|22653.04|22533.04|10
1637794930000|2021-11-24 23:02:10|22653.15|22533.15|22651.76|22531.76|22653.45|22533.45|22651.76|22531.76|10
1637794940000|2021-11-24 23:02:20|22651.47|22531.47|22646|22526|22651.47|22531.47|22645.91|22525.91|10
1637794950000|2021-11-24 23:02:30|22646.02|22526.02|22640.42|22520.42|22646.02|22526.02|22640.34|22520.34|10
1637794960000|2021-11-24 23:02:40|22638.77|22518.77|22634.09|22514.09|22638.77|22518.77|22634.09|22514.09|10
1637794970000|2021-11-24 23:02:50|22633.59|22513.59|22629.61|22509.61|22633.59|22513.59|22629.61|22509.61|10
1637794980000|2021-11-24 23:03:00|22629.45|22509.45|22631.08|22511.08|22631.08|22511.08|22629.45|22509.45|10
1637794990000|2021-11-24 23:03:10|22631.42|22511.42|22631.8|22511.8|22631.95|22511.95|22630.66|22510.66|10
1637795000000|2021-11-24 23:03:20|22631.63|22511.63|22638.83|22518.83|22638.83|22518.83|22631.63|22511.63|10
1637795010000|2021-11-24 23:03:30|22639.68|22519.68|22645.78|22525.78|22645.78|22525.78|22638.28|22518.28|10
1637795020000|2021-11-24 23:03:40|22645.96|22525.96|22651.58|22531.58|22651.58|22531.58|22645.83|22525.83|10
1637795030000|2021-11-24 23:03:50|22652.99|22532.99|22652.08|22532.08|22656.86|22536.86|22652.08|22532.08|10
1637795040000|2021-11-24 23:04:00|22649.85|22529.85|22639.83|22519.83|22649.85|22529.85|22639.65|22519.65|10
1637795050000|2021-11-24 23:04:10|22638.86|22518.86|22642.7|22522.7|22642.7|22522.7|22638.86|22518.86|10
1637795060000|2021-11-24 23:04:20|22644.55|22524.55|22654.19|22534.19|22654.19|22534.19|22644.55|22524.55|10
1637795070000|2021-11-24 23:04:30|22653.8|22533.8|22655.89|22535.89|22658.35|22538.35|22653.49|22533.49|10
1637795080000|2021-11-24 23:04:40|22655.82|22535.82|22656.86|22536.86|22656.86|22536.86|22653.83|22533.83|10
1637795090000|2021-11-24 23:04:50|22655.7|22535.7|22655.17|22535.17|22656.46|22536.46|22655.17|22535.17|10
1637795100000|2021-11-24 23:05:00|22654.97|22534.97|22654.7|22534.7|22654.97|22534.97|22653.96|22533.96|9
1637795110000|2021-11-24 23:05:10|22655.13|22535.13|22656.38|22536.38|22659.89|22539.89|22655.13|22535.13|10
1637795120000|2021-11-24 23:05:20|22656.11|22536.11|22650.46|22530.46|22656.11|22536.11|22649.14|22529.14|10
1637795130000|2021-11-24 23:05:30|22649.95|22529.95|22649.27|22529.27|22650.13|22530.13|22648.28|22528.28|10
1637795140000|2021-11-24 23:05:40|22649.85|22529.85|22645.84|22525.84|22649.85|22529.85|22645.84|22525.84|10
1637795150000|2021-11-24 23:05:50|22644.79|22524.79|22646.55|22526.55|22647.09|22527.09|22644.79|22524.79|9
1637795160000|2021-11-24 23:06:00|22646.23|22526.23|22639.79|22519.79|22646.23|22526.23|22639.79|22519.79|10
1637795170000|2021-11-24 23:06:10|22640.18|22520.18|22637.83|22517.83|22640.22|22520.22|22637.52|22517.52|10
1637795180000|2021-11-24 23:06:20|22637.81|22517.81|22639.95|22519.95|22639.95|22519.95|22637.28|22517.28|10
1637795190000|2021-11-24 23:06:30|22640.42|22520.42|22645.11|22525.11|22645.11|22525.11|22640.42|22520.42|10
1637795200000|2021-11-24 23:06:40|22644.02|22524.02|22647.26|22527.26|22647.88|22527.88|22644.01|22524.01|10
1637795210000|2021-11-24 23:06:50|22647.76|22527.76|22648.34|22528.34|22648.34|22528.34|22646.63|22526.63|10
1637795220000|2021-11-24 23:07:00|22649.88|22529.88|22649.16|22529.16|22650.04|22530.04|22648.7|22528.7|10
1637795230000|2021-11-24 23:07:10|22648.99|22528.99|22648.62|22528.62|22649.35|22529.35|22648.62|22528.62|10
1637795240000|2021-11-24 23:07:20|22648.7|22528.7|22650.18|22530.18|22651.47|22531.47|22648.7|22528.7|10
1637795250000|2021-11-24 23:07:30|22649.15|22529.15|22652.1|22532.1|22652.42|22532.42|22649.12|22529.12|10
1637795260000|2021-11-24 23:07:40|22651.06|22531.06|22653.47|22533.47|22653.47|22533.47|22651.06|22531.06|10
1637795270000|2021-11-24 23:07:50|22653.3|22533.3|22656.24|22536.24|22656.24|22536.24|22653.27|22533.27|8
1637795280000|2021-11-24 23:08:00|22657.51|22537.51|22661.04|22541.04|22662.19|22542.19|22657.51|22537.51|10
1637795290000|2021-11-24 23:08:10|22661.24|22541.24|22659.64|22539.64|22661.24|22541.24|22659.64|22539.64|10
1637795300000|2021-11-24 23:08:20|22660.2|22540.2|22663.93|22543.93|22663.93|22543.93|22660.2|22540.2|10
1637795310000|2021-11-24 23:08:30|22665.16|22545.16|22665.55|22545.55|22666.6|22546.6|22664.9|22544.9|10
1637795320000|2021-11-24 23:08:40|22665.32|22545.32|22666.87|22546.87|22667.61|22547.61|22665.32|22545.32|10
1637795330000|2021-11-24 23:08:50|22667.15|22547.15|22669.66|22549.66|22669.78|22549.78|22667.03|22547.03|8
1637795340000|2021-11-24 23:09:00|22669.24|22549.24|22670.87|22550.87|22671.1|22551.1|22669.24|22549.24|9
1637795350000|2021-11-24 23:09:10|22671.88|22551.88|22677.29|22557.29|22677.29|22557.29|22671.88|22551.88|10
1637795360000|2021-11-24 23:09:20|22677.37|22557.37|22678.46|22558.46|22678.46|22558.46|22676.48|22556.48|10
1637795370000|2021-11-24 23:09:30|22679.49|22559.49|22682.56|22562.56|22682.56|22562.56|22679.49|22559.49|9
1637795380000|2021-11-24 23:09:40|22682.85|22562.85|22682.8|22562.8|22683.26|22563.26|22681.95|22561.95|10
1637795390000|2021-11-24 23:09:50|22681.73|22561.73|22681.4|22561.4|22681.73|22561.73|22679.68|22559.68|10
1637795400000|2021-11-24 23:10:00|22681.45|22561.45|22677.4|22557.4|22681.8|22561.8|22677.4|22557.4|10
1637795410000|2021-11-24 23:10:10|22677.43|22557.43|22676.9|22556.9|22677.43|22557.43|22675.37|22555.37|10
1637795420000|2021-11-24 23:10:20|22677.12|22557.12|22678.17|22558.17|22678.34|22558.34|22677.12|22557.12|9
1637795430000|2021-11-24 23:10:30|22678.68|22558.68|22681.05|22561.05|22681.5|22561.5|22678.47|22558.47|10
1637795440000|2021-11-24 23:10:40|22680.73|22560.73|22682.47|22562.47|22682.47|22562.47|22680.14|22560.14|9
1637795450000|2021-11-24 23:10:50|22682.4|22562.4|22684.7|22564.7|22685.03|22565.03|22682.4|22562.4|10
1637795460000|2021-11-24 23:11:00|22684.29|22564.29|22686.76|22566.76|22686.76|22566.76|22684.29|22564.29|10
1637795470000|2021-11-24 23:11:10|22686.88|22566.88|22687.05|22567.05|22688.3|22568.3|22686.88|22566.88|10
1637795480000|2021-11-24 23:11:20|22686.82|22566.82|22687.43|22567.43|22688.18|22568.18|22686.6|22566.6|9
1637795490000|2021-11-24 23:11:30|22687.27|22567.27|22688.22|22568.22|22688.39|22568.39|22687.27|22567.27|10
1637795500000|2021-11-24 23:11:40|22688.24|22568.24|22688.11|22568.11|22689.4|22569.4|22688.11|22568.11|9
1637795510000|2021-11-24 23:11:50|22688.28|22568.28|22688.22|22568.22|22688.75|22568.75|22687.83|22567.83|9
1637795520000|2021-11-24 23:12:00|22687.88|22567.88|22689.17|22569.17|22689.17|22569.17|22687.68|22567.68|10
1637795530000|2021-11-24 23:12:10|22689.32|22569.32|22691.5|22571.5|22691.5|22571.5|22689.28|22569.28|10
1637795540000|2021-11-24 23:12:20|22691.72|22571.72|22699.32|22579.32|22699.32|22579.32|22691.72|22571.72|10
1637795550000|2021-11-24 23:12:30|22699.68|22579.68|22703.26|22583.26|22703.54|22583.54|22699.68|22579.68|10
1637795560000|2021-11-24 23:12:40|22702.52|22582.52|22699.51|22579.51|22702.52|22582.52|22699.51|22579.51|9
1637795570000|2021-11-24 23:12:50|22699.41|22579.41|22697.29|22577.29|22699.41|22579.41|22697.28|22577.28|10
1637795580000|2021-11-24 23:13:00|22697.09|22577.09|22697.2|22577.2|22697.25|22577.25|22696.1|22576.1|10
1637795590000|2021-11-24 23:13:10|22697.45|22577.45|22696.57|22576.57|22697.75|22577.75|22696.33|22576.33|10
1637795600000|2021-11-24 23:13:20|22695.85|22575.85|22696.59|22576.59|22696.68|22576.68|22695.51|22575.51|10
1637795610000|2021-11-24 23:13:30|22695.95|22575.95|22689.35|22569.35|22695.95|22575.95|22689.1|22569.1|10
1637795620000|2021-11-24 23:13:40|22689.24|22569.24|22689.28|22569.28|22689.75|22569.75|22687.29|22567.29|10
1637795630000|2021-11-24 23:13:50|22690.46|22570.46|22699.34|22579.34|22699.34|22579.34|22690.46|22570.46|10
1637795640000|2021-11-24 23:14:00|22701.28|22581.28|22701.24|22581.24|22701.89|22581.89|22701.2|22581.2|10
1637795650000|2021-11-24 23:14:10|22701.91|22581.91|22703.49|22583.49|22703.91|22583.91|22701.84|22581.84|10
1637795660000|2021-11-24 23:14:20|22703.11|22583.11|22700.23|22580.23|22703.11|22583.11|22699.97|22579.97|10
1637795670000|2021-11-24 23:14:30|22700.47|22580.47|22701.44|22581.44|22701.44|22581.44|22699.82|22579.82|9
1637795680000|2021-11-24 23:14:40|22701.76|22581.76|22703.26|22583.26|22703.26|22583.26|22701.43|22581.43|10
1637795690000|2021-11-24 23:14:50|22702.85|22582.85|22706.95|22586.95|22706.95|22586.95|22702.85|22582.85|10
1637795700000|2021-11-24 23:15:00|22708.86|22588.86|22708.64|22588.64|22709.54|22589.54|22708.64|22588.64|10
1637795710000|2021-11-24 23:15:10|22708.39|22588.39|22710.41|22590.41|22710.41|22590.41|22708.39|22588.39|10
1637795720000|2021-11-24 23:15:20|22710.18|22590.18|22710.95|22590.95|22711.45|22591.45|22709.58|22589.58|10
1637795730000|2021-11-24 23:15:30|22711.31|22591.31|22709.82|22589.82|22711.81|22591.81|22709.82|22589.82|10
1637795740000|2021-11-24 23:15:40|22710.23|22590.23|22706.38|22586.38|22711.14|22591.14|22706.38|22586.38|10
1637795750000|2021-11-24 23:15:50|22706.32|22586.32|22706.74|22586.74|22707.36|22587.36|22706.15|22586.15|9
1637795760000|2021-11-24 23:16:00|22706.85|22586.85|22706.88|22586.88|22707.2|22587.2|22706.2|22586.2|10
1637795770000|2021-11-24 23:16:10|22708.03|22588.03|22707.58|22587.58|22708.41|22588.41|22707.58|22587.58|10
1637795780000|2021-11-24 23:16:20|22706.87|22586.87|22703.81|22583.81|22706.87|22586.87|22703.81|22583.81|10
1637795790000|2021-11-24 23:16:30|22703.38|22583.38|22701.64|22581.64|22703.38|22583.38|22701.64|22581.64|9
1637795800000|2021-11-24 23:16:40|22701.62|22581.62|22700.16|22580.16|22701.62|22581.62|22699.39|22579.39|9
1637795810000|2021-11-24 23:16:50|22701.86|22581.86|22702.49|22582.49|22702.5|22582.5|22700.42|22580.42|10
1637795820000|2021-11-24 23:17:00|22704.77|22584.77|22705.26|22585.26|22706.68|22586.68|22704.77|22584.77|10
1637795830000|2021-11-24 23:17:10|22704.57|22584.57|22706.62|22586.62|22706.62|22586.62|22704.26|22584.26|10
1637795840000|2021-11-24 23:17:20|22706.69|22586.69|22704.3|22584.3|22706.69|22586.69|22704|22584|10
1637795850000|2021-11-24 23:17:30|22704.28|22584.28|22704.2|22584.2|22704.43|22584.43|22703.77|22583.77|10
1637795860000|2021-11-24 23:17:40|22705.12|22585.12|22706.09|22586.09|22707.03|22587.03|22705.12|22585.12|10
1637795870000|2021-11-24 23:17:50|22705.97|22585.97|22704.78|22584.78|22706.01|22586.01|22704.78|22584.78|10
1637795880000|2021-11-24 23:18:00|22704.6|22584.6|22702.93|22582.93|22704.6|22584.6|22702.34|22582.34|10
1637795890000|2021-11-24 23:18:10|22703.43|22583.43|22700.93|22580.93|22703.43|22583.43|22700.7|22580.7|10
1637795900000|2021-11-24 23:18:20|22700.72|22580.72|22694.18|22574.18|22701.2|22581.2|22693.67|22573.67|10
1637795910000|2021-11-24 23:18:30|22693.81|22573.81|22691.23|22571.23|22693.98|22573.98|22691.22|22571.22|10
1637795920000|2021-11-24 23:18:40|22691.08|22571.08|22689.61|22569.61|22691.35|22571.35|22689.61|22569.61|9
1637795930000|2021-11-24 23:18:50|22689.36|22569.36|22688.04|22568.04|22689.36|22569.36|22687.59|22567.59|10
1637795940000|2021-11-24 23:19:00|22684.53|22564.53|22685.16|22565.16|22685.87|22565.87|22684.32|22564.32|10
1637795950000|2021-11-24 23:19:10|22686.03|22566.03|22685.83|22565.83|22686.43|22566.43|22685.12|22565.12|10
1637795960000|2021-11-24 23:19:20|22685.06|22565.06|22683.57|22563.57|22685.72|22565.72|22683.57|22563.57|10
1637795970000|2021-11-24 23:19:30|22683.1|22563.1|22681.45|22561.45|22683.1|22563.1|22681.38|22561.38|10
1637795980000|2021-11-24 23:19:40|22681.21|22561.21|22684.8|22564.8|22684.8|22564.8|22681.21|22561.21|10
1637795990000|2021-11-24 23:19:50|22684.53|22564.53|22684.13|22564.13|22685.16|22565.16|22684.13|22564.13|10
1637796000000|2021-11-24 23:20:00|22684.32|22564.32|22684.94|22564.94|22685.02|22565.02|22684.32|22564.32|10
1637796010000|2021-11-24 23:20:10|22684.97|22564.97|22688.52|22568.52|22688.52|22568.52|22684.97|22564.97|10
1637796020000|2021-11-24 23:20:20|22688.3|22568.3|22689.2|22569.2|22689.4|22569.4|22688.3|22568.3|10
1637796030000|2021-11-24 23:20:30|22688.89|22568.89|22692.75|22572.75|22692.75|22572.75|22688.75|22568.75|10
1637796040000|2021-11-24 23:20:40|22692.28|22572.28|22692.15|22572.15|22693.75|22573.75|22692.12|22572.12|10
1637796050000|2021-11-24 23:20:50|22691.86|22571.86|22691.04|22571.04|22691.86|22571.86|22690.05|22570.05|10
1637796060000|2021-11-24 23:21:00|22691.82|22571.82|22691.12|22571.12|22692.13|22572.13|22690.73|22570.73|10
1637796070000|2021-11-24 23:21:10|22689.92|22569.92|22689.34|22569.34|22690.19|22570.19|22688.7|22568.7|10
1637796080000|2021-11-24 23:21:20|22688.5|22568.5|22685.07|22565.07|22688.5|22568.5|22685.06|22565.06|10
1637796090000|2021-11-24 23:21:30|22683.98|22563.98|22682.56|22562.56|22684.16|22564.16|22682.56|22562.56|10
1637796100000|2021-11-24 23:21:40|22682.18|22562.18|22682.23|22562.23|22683.25|22563.25|22681.86|22561.86|10
1637796110000|2021-11-24 23:21:50|22682.03|22562.03|22680.06|22560.06|22682.2|22562.2|22680.06|22560.06|10
1637796120000|2021-11-24 23:22:00|22679.6|22559.6|22678.37|22558.37|22679.63|22559.63|22678.37|22558.37|10
1637796130000|2021-11-24 23:22:10|22678.21|22558.21|22677.58|22557.58|22679.55|22559.55|22677.39|22557.39|10
1637796140000|2021-11-24 23:22:20|22676.81|22556.81|22673.83|22553.83|22676.81|22556.81|22673.83|22553.83|10
1637796150000|2021-11-24 23:22:30|22673.36|22553.36|22673.72|22553.72|22673.72|22553.72|22673.13|22553.13|7
1637796460000|2021-11-24 23:27:40|22658|22538|22657.69|22537.69|22658|22538|22657.69|22537.69|2
1637796470000|2021-11-24 23:27:50|22657.74|22537.74|22659.4|22539.4|22660.16|22540.16|22657.53|22537.53|10
1637796480000|2021-11-24 23:28:00|22659.5|22539.5|22658.85|22538.85|22659.83|22539.83|22658.85|22538.85|10
1637796490000|2021-11-24 23:28:10|22658.5|22538.5|22657.18|22537.18|22658.5|22538.5|22656.6|22536.6|10
1637796500000|2021-11-24 23:28:20|22656.98|22536.98|22659.92|22539.92|22660.06|22540.06|22656.86|22536.86|10
1637796510000|2021-11-24 23:28:30|22660.31|22540.31|22663.88|22543.88|22664.2|22544.2|22660.31|22540.31|10
1637796520000|2021-11-24 23:28:40|22663.9|22543.9|22664.2|22544.2|22664.39|22544.39|22663.88|22543.88|10
1637796530000|2021-11-24 23:28:50|22664.54|22544.54|22663.56|22543.56|22664.54|22544.54|22663.47|22543.47|10
1637796540000|2021-11-24 23:29:00|22664.08|22544.08|22662.85|22542.85|22664.12|22544.12|22662.01|22542.01|10
1637796550000|2021-11-24 23:29:10|22662.48|22542.48|22662.35|22542.35|22662.99|22542.99|22662.35|22542.35|10
1637796560000|2021-11-24 23:29:20|22663|22543|22665.49|22545.49|22665.49|22545.49|22663|22543|10
1637796570000|2021-11-24 23:29:30|22665.23|22545.23|22663.13|22543.13|22665.23|22545.23|22663.13|22543.13|10
1637796580000|2021-11-24 23:29:40|22662.53|22542.53|22659.99|22539.99|22662.57|22542.57|22659.99|22539.99|10
1637796590000|2021-11-24 23:29:50|22660.15|22540.15|22660.13|22540.13|22660.64|22540.64|22660.12|22540.12|9
1637796600000|2021-11-24 23:30:00|22660.44|22540.44|22659.78|22539.78|22660.5|22540.5|22658.81|22538.81|10
1637796610000|2021-11-24 23:30:10|22659.99|22539.99|22659.54|22539.54|22660.04|22540.04|22659.47|22539.47|9
1637796620000|2021-11-24 23:30:20|22659.53|22539.53|22660.13|22540.13|22660.34|22540.34|22659.53|22539.53|10
1637796630000|2021-11-24 23:30:30|22659.97|22539.97|22663.01|22543.01|22663.01|22543.01|22659.74|22539.74|10
1637796640000|2021-11-24 23:30:40|22663.53|22543.53|22664.04|22544.04|22664.04|22544.04|22663.16|22543.16|10
1637796650000|2021-11-24 23:30:50|22664.03|22544.03|22666.9|22546.9|22666.9|22546.9|22664.03|22544.03|10
1637796660000|2021-11-24 23:31:00|22666.77|22546.77|22662.14|22542.14|22666.77|22546.77|22662.08|22542.08|10
1637796670000|2021-11-24 23:31:10|22661.74|22541.74|22656.89|22536.89|22662.01|22542.01|22656.76|22536.76|10
1637796680000|2021-11-24 23:31:20|22655.81|22535.81|22651.03|22531.03|22655.81|22535.81|22651.03|22531.03|10
1637796690000|2021-11-24 23:31:30|22650.95|22530.95|22646.25|22526.25|22650.95|22530.95|22646.25|22526.25|10
1637796700000|2021-11-24 23:31:40|22646.32|22526.32|22645.33|22525.33|22646.99|22526.99|22645.19|22525.19|10
1637796710000|2021-11-24 23:31:50|22645.38|22525.38|22647.11|22527.11|22647.55|22527.55|22645.21|22525.21|9
1637796720000|2021-11-24 23:32:00|22647.44|22527.44|22647.53|22527.53|22647.83|22527.83|22647.41|22527.41|10
1637796730000|2021-11-24 23:32:10|22647.67|22527.67|22646.74|22526.74|22647.67|22527.67|22645.65|22525.65|10
1637796740000|2021-11-24 23:32:20|22647.27|22527.27|22647.56|22527.56|22647.82|22527.82|22646.82|22526.82|10
1637796750000|2021-11-24 23:32:30|22647.41|22527.41|22650.29|22530.29|22650.29|22530.29|22647.41|22527.41|10
1637796760000|2021-11-24 23:32:40|22650.63|22530.63|22651.3|22531.3|22651.8|22531.8|22649.82|22529.82|8
1637796770000|2021-11-24 23:32:50|22651.68|22531.68|22650.33|22530.33|22651.68|22531.68|22649.75|22529.75|10
1637796780000|2021-11-24 23:33:00|22649.68|22529.68|22649.28|22529.28|22650.9|22530.9|22649.28|22529.28|10
1637796790000|2021-11-24 23:33:10|22648.98|22528.98|22649.55|22529.55|22649.55|22529.55|22648.88|22528.88|10
1637796800000|2021-11-24 23:33:20|22649.52|22529.52|22653.11|22533.11|22653.11|22533.11|22649.52|22529.52|10
1637796810000|2021-11-24 23:33:30|22653.47|22533.47|22657.1|22537.1|22657.1|22537.1|22653.47|22533.47|10
1637796820000|2021-11-24 23:33:40|22656.41|22536.41|22661.97|22541.97|22662.05|22542.05|22656.41|22536.41|10
1637796830000|2021-11-24 23:33:50|22662.28|22542.28|22665.5|22545.5|22665.5|22545.5|22662.28|22542.28|10
1637796840000|2021-11-24 23:34:00|22665.23|22545.23|22669.6|22549.6|22669.6|22549.6|22665.09|22545.09|10
1637796850000|2021-11-24 23:34:10|22670.9|22550.9|22670.06|22550.06|22671.51|22551.51|22670.06|22550.06|10
1637796860000|2021-11-24 23:34:20|22670.24|22550.24|22670.6|22550.6|22671.97|22551.97|22669.81|22549.81|10
1637796870000|2021-11-24 23:34:30|22670.34|22550.34|22669.53|22549.53|22671.59|22551.59|22669.25|22549.25|10
1637796880000|2021-11-24 23:34:40|22669.29|22549.29|22667.43|22547.43|22671.15|22551.15|22667.43|22547.43|10
1637796890000|2021-11-24 23:34:50|22666.61|22546.61|22666.26|22546.26|22666.89|22546.89|22665.93|22545.93|9
1637796900000|2021-11-24 23:35:00|22665.95|22545.95|22667.07|22547.07|22667.57|22547.57|22665.68|22545.68|10
1637796910000|2021-11-24 23:35:10|22667.01|22547.01|22668.94|22548.94|22668.94|22548.94|22666.53|22546.53|10
1637796920000|2021-11-24 23:35:20|22670.53|22550.53|22674.63|22554.63|22674.63|22554.63|22670.53|22550.53|10
1637796930000|2021-11-24 23:35:30|22674.07|22554.07|22677.56|22557.56|22677.56|22557.56|22674.07|22554.07|9
1637796940000|2021-11-24 23:35:40|22677.94|22557.94|22679.75|22559.75|22681.02|22561.02|22677.94|22557.94|9
1637796950000|2021-11-24 23:35:50|22679.53|22559.53|22679.78|22559.78|22680.52|22560.52|22679.28|22559.28|10
1637796960000|2021-11-24 23:36:00|22680.83|22560.83|22682.37|22562.37|22682.37|22562.37|22680.8|22560.8|10
1637796970000|2021-11-24 23:36:10|22683.15|22563.15|22683.15|22563.15|22683.88|22563.88|22681.26|22561.26|10
1637796980000|2021-11-24 23:36:20|22682.89|22562.89|22686.34|22566.34|22686.34|22566.34|22682.89|22562.89|10
1637796990000|2021-11-24 23:36:30|22687.02|22567.02|22693.51|22573.51|22693.51|22573.51|22687.02|22567.02|9
1637797000000|2021-11-24 23:36:40|22693.52|22573.52|22700.45|22580.45|22700.45|22580.45|22693.52|22573.52|10
1637797010000|2021-11-24 23:36:50|22702.71|22582.71|22704.09|22584.09|22704.77|22584.77|22701.77|22581.77|10
1637797020000|2021-11-24 23:37:00|22704.19|22584.19|22711.04|22591.04|22711.04|22591.04|22704.12|22584.12|10
1637797030000|2021-11-24 23:37:10|22711.39|22591.39|22711.34|22591.34|22711.39|22591.39|22709.34|22589.34|10
1637797040000|2021-11-24 23:37:20|22711.46|22591.46|22714.41|22594.41|22714.41|22594.41|22711.46|22591.46|10
1637797050000|2021-11-24 23:37:30|22714.35|22594.35|22719.11|22599.11|22719.11|22599.11|22714.35|22594.35|9
1637797060000|2021-11-24 23:37:40|22719.47|22599.47|22725.4|22605.4|22725.4|22605.4|22719.47|22599.47|10
1637797070000|2021-11-24 23:37:50|22725.38|22605.38|22732.43|22612.43|22732.43|22612.43|22725.38|22605.38|10
1637797080000|2021-11-24 23:38:00|22732.38|22612.38|22731.3|22611.3|22732.38|22612.38|22731.3|22611.3|10
1637797090000|2021-11-24 23:38:10|22731.36|22611.36|22732.59|22612.59|22732.64|22612.64|22731.36|22611.36|9
1637797100000|2021-11-24 23:38:20|22732.85|22612.85|22742.62|22622.62|22742.62|22622.62|22732.85|22612.85|10
1637797110000|2021-11-24 23:38:30|22743.08|22623.08|22744.86|22624.86|22744.86|22624.86|22742.4|22622.4|10
1637797120000|2021-11-24 23:38:40|22744.77|22624.77|22744.25|22624.25|22745.9|22625.9|22744.25|22624.25|10
1637797130000|2021-11-24 23:38:50|22744.12|22624.12|22743.88|22623.88|22744.42|22624.42|22743.75|22623.75|9
1637797140000|2021-11-24 23:39:00|22743.74|22623.74|22743.25|22623.25|22743.79|22623.79|22743.25|22623.25|10
1637797150000|2021-11-24 23:39:10|22744.09|22624.09|22742.72|22622.72|22744.16|22624.16|22742.72|22622.72|10
1637797160000|2021-11-24 23:39:20|22742.53|22622.53|22740.41|22620.41|22742.59|22622.59|22740.17|22620.17|10
1637797170000|2021-11-24 23:39:30|22740.52|22620.52|22739.58|22619.58|22741.04|22621.04|22738.92|22618.92|10
1637797180000|2021-11-24 23:39:40|22739.76|22619.76|22738.24|22618.24|22740.36|22620.36|22738.24|22618.24|10
1637797190000|2021-11-24 23:39:50|22738.78|22618.78|22739.97|22619.97|22739.97|22619.97|22737.94|22617.94|10
1637797200000|2021-11-24 23:40:00|22740.21|22620.21|22743.42|22623.42|22743.42|22623.42|22740.21|22620.21|9
1637797210000|2021-11-24 23:40:10|22743.35|22623.35|22746.05|22626.05|22746.05|22626.05|22743.05|22623.05|10
1637797220000|2021-11-24 23:40:20|22746.44|22626.44|22747.23|22627.23|22747.23|22627.23|22745.63|22625.63|10
1637797230000|2021-11-24 23:40:30|22747.77|22627.77|22749.59|22629.59|22750.14|22630.14|22747.77|22627.77|9
1637797240000|2021-11-24 23:40:40|22749.68|22629.68|22751.21|22631.21|22751.28|22631.28|22749.61|22629.61|9
1637797250000|2021-11-24 23:40:50|22751.48|22631.48|22754.75|22634.75|22754.8|22634.8|22751.48|22631.48|10
1637797260000|2021-11-24 23:41:00|22754.28|22634.28|22752.69|22632.69|22754.28|22634.28|22752.69|22632.69|10
1637797270000|2021-11-24 23:41:10|22752.28|22632.28|22747.55|22627.55|22752.6|22632.6|22747.55|22627.55|10
1637797280000|2021-11-24 23:41:20|22746.99|22626.99|22743.4|22623.4|22746.99|22626.99|22743.09|22623.09|9
1637797290000|2021-11-24 23:41:30|22743.35|22623.35|22743.09|22623.09|22743.53|22623.53|22742.38|22622.38|10
1637797300000|2021-11-24 23:41:40|22742.89|22622.89|22739.93|22619.93|22742.89|22622.89|22739.53|22619.53|10
1637797310000|2021-11-24 23:41:50|22739.16|22619.16|22736.19|22616.19|22739.16|22619.16|22736.19|22616.19|10
1637797320000|2021-11-24 23:42:00|22735.59|22615.59|22735.08|22615.08|22735.67|22615.67|22734.89|22614.89|9
1637797330000|2021-11-24 23:42:10|22735|22615|22735.23|22615.23|22735.23|22615.23|22734.77|22614.77|10
1637797340000|2021-11-24 23:42:20|22735.14|22615.14|22736.08|22616.08|22736.51|22616.51|22735.14|22615.14|9
1637797350000|2021-11-24 23:42:30|22735.88|22615.88|22734.73|22614.73|22736.07|22616.07|22734.68|22614.68|10
1637797360000|2021-11-24 23:42:40|22734.6|22614.6|22734.89|22614.89|22735.11|22615.11|22733.82|22613.82|10
1637797370000|2021-11-24 23:42:50|22735.02|22615.02|22735.64|22615.64|22736.27|22616.27|22735.02|22615.02|10
1637797380000|2021-11-24 23:43:00|22736.12|22616.12|22735.73|22615.73|22736.91|22616.91|22735.73|22615.73|10
1637797390000|2021-11-24 23:43:10|22735.54|22615.54|22735.71|22615.71|22735.92|22615.92|22734.38|22614.38|10
1637797400000|2021-11-24 23:43:20|22735.64|22615.64|22732.48|22612.48|22735.76|22615.76|22732.25|22612.25|10
1637797410000|2021-11-24 23:43:30|22732.58|22612.58|22731.89|22611.89|22733.07|22613.07|22731.89|22611.89|10
1637797420000|2021-11-24 23:43:40|22731.75|22611.75|22730.56|22610.56|22731.75|22611.75|22730.41|22610.41|10
1637797430000|2021-11-24 23:43:50|22730.5|22610.5|22730.13|22610.13|22730.5|22610.5|22729.53|22609.53|10
1637797440000|2021-11-24 23:44:00|22730.33|22610.33|22730.57|22610.57|22731.02|22611.02|22730.33|22610.33|9
1637797450000|2021-11-24 23:44:10|22730.99|22610.99|22735.05|22615.05|22735.05|22615.05|22730.99|22610.99|10
1637797460000|2021-11-24 23:44:20|22735|22615|22736.2|22616.2|22736.27|22616.27|22735|22615|10
1637797470000|2021-11-24 23:44:30|22736.4|22616.4|22737.94|22617.94|22738.38|22618.38|22735.97|22615.97|10
1637797480000|2021-11-24 23:44:40|22739.18|22619.18|22741.04|22621.04|22741.04|22621.04|22739.18|22619.18|10
1637797490000|2021-11-24 23:44:50|22740.88|22620.88|22739.98|22619.98|22741|22621|22739.98|22619.98|10
1637797500000|2021-11-24 23:45:00|22740.11|22620.11|22739.42|22619.42|22740.11|22620.11|22738.65|22618.65|10
1637797510000|2021-11-24 23:45:10|22739.96|22619.96|22737.75|22617.75|22739.99|22619.99|22737.55|22617.55|10
1637797520000|2021-11-24 23:45:20|22737.38|22617.38|22732.9|22612.9|22737.69|22617.69|22732.9|22612.9|9
1637797530000|2021-11-24 23:45:30|22731.94|22611.94|22729.46|22609.46|22731.94|22611.94|22729.46|22609.46|9
1637797540000|2021-11-24 23:45:40|22729.96|22609.96|22731|22611|22731.14|22611.14|22729.96|22609.96|10
1637797550000|2021-11-24 23:45:50|22731.1|22611.1|22729.22|22609.22|22731.67|22611.67|22729.22|22609.22|10
1637797560000|2021-11-24 23:46:00|22729.36|22609.36|22730.85|22610.85|22730.85|22610.85|22728.82|22608.82|8
1637797570000|2021-11-24 23:46:10|22729.48|22609.48|22725.97|22605.97|22729.48|22609.48|22725.97|22605.97|10
1637797580000|2021-11-24 23:46:20|22725.69|22605.69|22722.83|22602.83|22725.69|22605.69|22722.83|22602.83|10
1637797590000|2021-11-24 23:46:30|22722.66|22602.66|22720.44|22600.44|22723.65|22603.65|22720.44|22600.44|10
1637797600000|2021-11-24 23:46:40|22719.9|22599.9|22721.53|22601.53|22721.66|22601.66|22719.75|22599.75|10
1637797610000|2021-11-24 23:46:50|22722.02|22602.02|22727.36|22607.36|22727.36|22607.36|22722.02|22602.02|10
1637797620000|2021-11-24 23:47:00|22726.55|22606.55|22728.42|22608.42|22728.63|22608.63|22726.55|22606.55|10
1637797630000|2021-11-24 23:47:10|22727.77|22607.77|22726.7|22606.7|22727.77|22607.77|22725.76|22605.76|10
1637797640000|2021-11-24 23:47:20|22726.38|22606.38|22726.54|22606.54|22727.1|22607.1|22726.16|22606.16|10
1637797650000|2021-11-24 23:47:30|22726.42|22606.42|22730.41|22610.41|22730.67|22610.67|22726.42|22606.42|10
1637797660000|2021-11-24 23:47:40|22730.23|22610.23|22730.74|22610.74|22731.4|22611.4|22729.46|22609.46|9
1637797670000|2021-11-24 23:47:50|22730.72|22610.72|22731.52|22611.52|22732.09|22612.09|22730.58|22610.58|10
1637797680000|2021-11-24 23:48:00|22731.98|22611.98|22731.13|22611.13|22731.98|22611.98|22730.87|22610.87|10
1637797690000|2021-11-24 23:48:10|22730.89|22610.89|22731.25|22611.25|22731.25|22611.25|22730.29|22610.29|10
1637797700000|2021-11-24 23:48:20|22731.42|22611.42|22732.69|22612.69|22733.05|22613.05|22731.42|22611.42|10
1637797710000|2021-11-24 23:48:30|22733.08|22613.08|22733.59|22613.59|22734.57|22614.57|22733.08|22613.08|10
1637797720000|2021-11-24 23:48:40|22734.68|22614.68|22735.55|22615.55|22735.6|22615.6|22734.68|22614.68|9
1637797730000|2021-11-24 23:48:50|22736.1|22616.1|22735.96|22615.96|22737.01|22617.01|22734.69|22614.69|10
1637797740000|2021-11-24 23:49:00|22735.97|22615.97|22741.37|22621.37|22741.37|22621.37|22735.97|22615.97|9
1637797750000|2021-11-24 23:49:10|22740.92|22620.92|22742.65|22622.65|22742.65|22622.65|22740.92|22620.92|10
1637797760000|2021-11-24 23:49:20|22742.68|22622.68|22740.77|22620.77|22742.68|22622.68|22740.77|22620.77|10
1637797770000|2021-11-24 23:49:30|22740.45|22620.45|22735.8|22615.8|22740.45|22620.45|22735.8|22615.8|10
1637797780000|2021-11-24 23:49:40|22736.05|22616.05|22733.3|22613.3|22736.05|22616.05|22733.3|22613.3|10
1637797790000|2021-11-24 23:49:50|22733.6|22613.6|22731.69|22611.69|22733.6|22613.6|22731.69|22611.69|10
1637797800000|2021-11-24 23:50:00|22731.76|22611.76|22732.73|22612.73|22733.09|22613.09|22731.73|22611.73|10
1637797810000|2021-11-24 23:50:10|22733.25|22613.25|22733.54|22613.54|22733.83|22613.83|22732.94|22612.94|10
1637797820000|2021-11-24 23:50:20|22732.85|22612.85|22732.57|22612.57|22732.88|22612.88|22732.57|22612.57|10
1637797830000|2021-11-24 23:50:30|22732.49|22612.49|22735.03|22615.03|22735.03|22615.03|22731.69|22611.69|10
1637797840000|2021-11-24 23:50:40|22734.93|22614.93|22736.58|22616.58|22736.9|22616.9|22734.93|22614.93|10
1637797850000|2021-11-24 23:50:50|22737.47|22617.47|22738.96|22618.96|22738.96|22618.96|22736.35|22616.35|10
1637797860000|2021-11-24 23:51:00|22738.82|22618.82|22730.96|22610.96|22738.82|22618.82|22730.72|22610.72|10
1637797870000|2021-11-24 23:51:10|22730.59|22610.59|22726.42|22606.42|22730.59|22610.59|22726.42|22606.42|10
1637797880000|2021-11-24 23:51:20|22726.32|22606.32|22722.41|22602.41|22726.32|22606.32|22721.87|22601.87|10
1637797890000|2021-11-24 23:51:30|22721.98|22601.98|22716.43|22596.43|22721.98|22601.98|22716.43|22596.43|10
1637797900000|2021-11-24 23:51:40|22716.09|22596.09|22710.25|22590.25|22716.09|22596.09|22710.25|22590.25|10
1637797910000|2021-11-24 23:51:50|22709.8|22589.8|22709.42|22589.42|22710.19|22590.19|22709.31|22589.31|10
1637797920000|2021-11-24 23:52:00|22709.3|22589.3|22705.89|22585.89|22709.3|22589.3|22705.85|22585.85|10
1637797930000|2021-11-24 23:52:10|22705.88|22585.88|22704.33|22584.33|22706.36|22586.36|22704.33|22584.33|10
1637797940000|2021-11-24 23:52:20|22704.44|22584.44|22703.16|22583.16|22704.61|22584.61|22702.59|22582.59|10
1637797950000|2021-11-24 23:52:30|22703.01|22583.01|22704.2|22584.2|22704.2|22584.2|22702.56|22582.56|10
1637797960000|2021-11-24 23:52:40|22704.23|22584.23|22707.45|22587.45|22707.45|22587.45|22704.08|22584.08|9
1637797970000|2021-11-24 23:52:50|22707.54|22587.54|22707.38|22587.38|22708.19|22588.19|22707.38|22587.38|10
1637797980000|2021-11-24 23:53:00|22707.02|22587.02|22705.14|22585.14|22707.02|22587.02|22705.01|22585.01|10
1637797990000|2021-11-24 23:53:10|22704.99|22584.99|22702.46|22582.46|22704.99|22584.99|22702.46|22582.46|8
1637798000000|2021-11-24 23:53:20|22702.41|22582.41|22699.82|22579.82|22702.41|22582.41|22699.82|22579.82|10
1637798010000|2021-11-24 23:53:30|22699.29|22579.29|22698.47|22578.47|22700.18|22580.18|22698.47|22578.47|10
1637798020000|2021-11-24 23:53:40|22697.96|22577.96|22701.81|22581.81|22701.81|22581.81|22697.96|22577.96|10
1637798030000|2021-11-24 23:53:50|22703.08|22583.08|22702.79|22582.79|22703.21|22583.21|22701.95|22581.95|10
1637798040000|2021-11-24 23:54:00|22702.37|22582.37|22700.99|22580.99|22702.48|22582.48|22700.91|22580.91|10
1637798050000|2021-11-24 23:54:10|22700.67|22580.67|22701.05|22581.05|22701.76|22581.76|22700.67|22580.67|10
1637798060000|2021-11-24 23:54:20|22701.09|22581.09|22700.27|22580.27|22701.32|22581.32|22700.27|22580.27|10
1637798070000|2021-11-24 23:54:30|22700.48|22580.48|22702.58|22582.58|22702.7|22582.7|22700.48|22580.48|10
1637798080000|2021-11-24 23:54:40|22703|22583|22703.1|22583.1|22703.1|22583.1|22701.22|22581.22|10
1637798090000|2021-11-24 23:54:50|22702.34|22582.34|22703.02|22583.02|22703.55|22583.55|22702.29|22582.29|10
1637798100000|2021-11-24 23:55:00|22704.02|22584.02|22704.47|22584.47|22704.47|22584.47|22703.34|22583.34|8
1637798110000|2021-11-24 23:55:10|22705.46|22585.46|22709.45|22589.45|22709.45|22589.45|22705.46|22585.46|10
1637798120000|2021-11-24 23:55:20|22709.15|22589.15|22715.87|22595.87|22715.87|22595.87|22709.01|22589.01|10
1637798130000|2021-11-24 23:55:30|22716.63|22596.63|22717.37|22597.37|22718.36|22598.36|22716.63|22596.63|9
1637798140000|2021-11-24 23:55:40|22717.09|22597.09|22720.35|22600.35|22720.35|22600.35|22717.09|22597.09|9
1637798150000|2021-11-24 23:55:50|22720.33|22600.33|22721.66|22601.66|22722.77|22602.77|22720.33|22600.33|10
1637798160000|2021-11-24 23:56:00|22721.32|22601.32|22723.04|22603.04|22723.04|22603.04|22720.52|22600.52|10
1637798170000|2021-11-24 23:56:10|22724.04|22604.04|22725.38|22605.38|22725.38|22605.38|22723.89|22603.89|9
1637798180000|2021-11-24 23:56:20|22725.55|22605.55|22725.58|22605.58|22726.02|22606.02|22725.36|22605.36|10
1637798190000|2021-11-24 23:56:30|22725.54|22605.54|22729.09|22609.09|22729.09|22609.09|22725.54|22605.54|10
1637798200000|2021-11-24 23:56:40|22728.76|22608.76|22727.77|22607.77|22728.87|22608.87|22727.49|22607.49|10
1637798210000|2021-11-24 23:56:50|22727.95|22607.95|22729.51|22609.51|22729.51|22609.51|22727.95|22607.95|10
1637798220000|2021-11-24 23:57:00|22729.03|22609.03|22732.75|22612.75|22732.75|22612.75|22729.03|22609.03|10
1637798230000|2021-11-24 23:57:10|22732.35|22612.35|22741.72|22621.72|22741.72|22621.72|22732.35|22612.35|10
1637798240000|2021-11-24 23:57:20|22742.66|22622.66|22743.99|22623.99|22744.83|22624.83|22742.66|22622.66|10
1637798250000|2021-11-24 23:57:30|22743.66|22623.66|22743.36|22623.36|22743.98|22623.98|22742.93|22622.93|10
1637798260000|2021-11-24 23:57:40|22743.33|22623.33|22744.56|22624.56|22744.75|22624.75|22743.33|22623.33|10
1637798270000|2021-11-24 23:57:50|22744.7|22624.7|22742.66|22622.66|22744.7|22624.7|22742.32|22622.32|9
1637798280000|2021-11-24 23:58:00|22742.9|22622.9|22741.3|22621.3|22742.97|22622.97|22741.08|22621.08|10
1637798290000|2021-11-24 23:58:10|22740.95|22620.95|22742.24|22622.24|22742.24|22622.24|22740.42|22620.42|10
1637798300000|2021-11-24 23:58:20|22742.15|22622.15|22742|22622|22742.16|22622.16|22740.71|22620.71|10
1637798310000|2021-11-24 23:58:30|22742.09|22622.09|22743.38|22623.38|22743.84|22623.84|22741.8|22621.8|10
1637798320000|2021-11-24 23:58:40|22742.94|22622.94|22740.68|22620.68|22742.94|22622.94|22740.33|22620.33|10
1637798330000|2021-11-24 23:58:50|22740.76|22620.76|22737.37|22617.37|22740.76|22620.76|22736.82|22616.82|10
1637798340000|2021-11-24 23:59:00|22737.65|22617.65|22737.03|22617.03|22738.01|22618.01|22736.7|22616.7|10
1637798350000|2021-11-24 23:59:10|22736.76|22616.76|22736.35|22616.35|22737.59|22617.59|22736.35|22616.35|10
1637798360000|2021-11-24 23:59:20|22736.27|22616.27|22742.8|22622.8|22742.8|22622.8|22736.27|22616.27|10
1637798370000|2021-11-24 23:59:30|22742.71|22622.71|22744.2|22624.2|22744.2|22624.2|22741.5|22621.5|10
1637798380000|2021-11-24 23:59:40|22743.73|22623.73|22744.03|22624.03|22747.65|22627.65|22743.73|22623.73|9
1637798390000|2021-11-24 23:59:50|22743.98|22623.98|22741.78|22621.78|22744.22|22624.22|22741.78|22621.78|10
1637798400000|2021-11-25 00:00:00|22741.76|22621.76|22737.72|22617.72|22741.76|22621.76|22737.72|22617.72|9
1637798410000|2021-11-25 00:00:10|22737.6|22617.6|22734|22614|22737.6|22617.6|22733.74|22613.74|10
1637798420000|2021-11-25 00:00:20|22733.73|22613.73|22731.54|22611.54|22733.73|22613.73|22731.54|22611.54|10
1637798430000|2021-11-25 00:00:30|22731.59|22611.59|22738.28|22618.28|22738.28|22618.28|22729.12|22609.12|10
1637798440000|2021-11-25 00:00:40|22738.6|22618.6|22739.23|22619.23|22741.03|22621.03|22738.6|22618.6|10
1637798450000|2021-11-25 00:00:50|22739.11|22619.11|22738.57|22618.57|22739.11|22619.11|22738.17|22618.17|10
1637798460000|2021-11-25 00:01:00|22738.73|22618.73|22738.76|22618.76|22739.7|22619.7|22737.64|22617.64|10
1637798470000|2021-11-25 00:01:10|22738.75|22618.75|22738.59|22618.59|22739.71|22619.71|22737.96|22617.96|10
1637798480000|2021-11-25 00:01:20|22738.86|22618.86|22742.36|22622.36|22742.36|22622.36|22738.86|22618.86|10
1637798490000|2021-11-25 00:01:30|22742.44|22622.44|22746.21|22626.21|22746.21|22626.21|22742.37|22622.37|10
1637798500000|2021-11-25 00:01:40|22747.4|22627.4|22756.15|22636.15|22756.15|22636.15|22747.4|22627.4|10
1637798510000|2021-11-25 00:01:50|22757.48|22637.48|22779.5|22659.5|22779.5|22659.5|22757.48|22637.48|10
1637798520000|2021-11-25 00:02:00|22781.83|22661.83|22792.7|22672.7|22792.85|22672.85|22780.66|22660.66|10
1637798530000|2021-11-25 00:02:10|22792.58|22672.58|22787.75|22667.75|22792.58|22672.58|22786.38|22666.38|10
1637798540000|2021-11-25 00:02:20|22788.73|22668.73|22784.46|22664.46|22788.79|22668.79|22784.46|22664.46|9
1637798550000|2021-11-25 00:02:30|22783.98|22663.98|22780.58|22660.58|22784.04|22664.04|22780.58|22660.58|10
1637798560000|2021-11-25 00:02:40|22780.01|22660.01|22775.77|22655.77|22780.01|22660.01|22775.77|22655.77|10
1637798570000|2021-11-25 00:02:50|22776.77|22656.77|22772.64|22652.64|22776.77|22656.77|22772.64|22652.64|10
1637798580000|2021-11-25 00:03:00|22772.86|22652.86|22771.03|22651.03|22772.93|22652.93|22770.98|22650.98|10
1637798590000|2021-11-25 00:03:10|22770.93|22650.93|22779.38|22659.38|22781.34|22661.34|22770.93|22650.93|10
1637798600000|2021-11-25 00:03:20|22780.19|22660.19|22782.44|22662.44|22782.44|22662.44|22780.19|22660.19|10
1637798610000|2021-11-25 00:03:30|22781.74|22661.74|22784.36|22664.36|22784.36|22664.36|22781.74|22661.74|10
1637798620000|2021-11-25 00:03:40|22784.03|22664.03|22784.43|22664.43|22785.39|22665.39|22783.89|22663.89|10
1637798630000|2021-11-25 00:03:50|22784.21|22664.21|22786.02|22666.02|22786.02|22666.02|22783.17|22663.17|10
1637798640000|2021-11-25 00:04:00|22786.01|22666.01|22783.17|22663.17|22786.32|22666.32|22783.17|22663.17|10
1637798650000|2021-11-25 00:04:10|22783.26|22663.26|22780.7|22660.7|22784.35|22664.35|22780.7|22660.7|10
1637798660000|2021-11-25 00:04:20|22781.04|22661.04|22779.39|22659.39|22781.19|22661.19|22779.39|22659.39|10
1637798670000|2021-11-25 00:04:30|22779.43|22659.43|22768.06|22648.06|22779.64|22659.64|22768.06|22648.06|10
1637798680000|2021-11-25 00:04:40|22765.09|22645.09|22763.4|22643.4|22765.09|22645.09|22759.69|22639.69|10
1637798690000|2021-11-25 00:04:50|22762.18|22642.18|22752.27|22632.27|22762.18|22642.18|22752.27|22632.27|10
1637798700000|2021-11-25 00:05:00|22752.5|22632.5|22748.94|22628.94|22752.5|22632.5|22748.94|22628.94|10
1637798710000|2021-11-25 00:05:10|22747.96|22627.96|22743.67|22623.67|22747.96|22627.96|22742.74|22622.74|10
1637798720000|2021-11-25 00:05:20|22743.58|22623.58|22740.64|22620.64|22744.79|22624.79|22740.64|22620.64|10
1637798730000|2021-11-25 00:05:30|22739.1|22619.1|22734.64|22614.64|22740.36|22620.36|22734.43|22614.43|10
1637798740000|2021-11-25 00:05:40|22733.65|22613.65|22731.42|22611.42|22733.85|22613.85|22731.42|22611.42|9
1637798750000|2021-11-25 00:05:50|22731.23|22611.23|22729.28|22609.28|22732.73|22612.73|22729.28|22609.28|10
1637798760000|2021-11-25 00:06:00|22729.96|22609.96|22730.32|22610.32|22730.32|22610.32|22727.08|22607.08|10
1637798770000|2021-11-25 00:06:10|22730.38|22610.38|22728.34|22608.34|22730.38|22610.38|22728.34|22608.34|10
1637798780000|2021-11-25 00:06:20|22728.12|22608.12|22727.48|22607.48|22729.51|22609.51|22727.48|22607.48|10
1637798790000|2021-11-25 00:06:30|22727.52|22607.52|22727.81|22607.81|22728.41|22608.41|22727.24|22607.24|10
1637798800000|2021-11-25 00:06:40|22728.42|22608.42|22727.46|22607.46|22729.17|22609.17|22727.46|22607.46|10
1637798810000|2021-11-25 00:06:50|22727.43|22607.43|22722.36|22602.36|22727.52|22607.52|22722.27|22602.27|10
1637798820000|2021-11-25 00:07:00|22721.13|22601.13|22716.92|22596.92|22721.13|22601.13|22716.92|22596.92|10
1637798830000|2021-11-25 00:07:10|22717.13|22597.13|22714.34|22594.34|22717.13|22597.13|22714.13|22594.13|9
1637798840000|2021-11-25 00:07:20|22714.46|22594.46|22712.45|22592.45|22714.46|22594.46|22712.45|22592.45|10
1637798850000|2021-11-25 00:07:30|22712.35|22592.35|22711.43|22591.43|22712.35|22592.35|22711.15|22591.15|10
1637798860000|2021-11-25 00:07:40|22711.46|22591.46|22711.48|22591.48|22711.95|22591.95|22709.38|22589.38|10
1637798870000|2021-11-25 00:07:50|22711.99|22591.99|22711.76|22591.76|22711.99|22591.99|22710.53|22590.53|10
1637798880000|2021-11-25 00:08:00|22711.61|22591.61|22712.05|22592.05|22712.8|22592.8|22711.61|22591.61|8
1637798890000|2021-11-25 00:08:10|22711.85|22591.85|22705.02|22585.02|22712.12|22592.12|22705.02|22585.02|10
1637798900000|2021-11-25 00:08:20|22705.53|22585.53|22693.04|22573.04|22705.53|22585.53|22693.04|22573.04|10
1637798910000|2021-11-25 00:08:30|22692.99|22572.99|22676.62|22556.62|22692.99|22572.99|22676.62|22556.62|10
1637798920000|2021-11-25 00:08:40|22677.73|22557.73|22676.65|22556.65|22678.07|22558.07|22676.65|22556.65|10
1637798930000|2021-11-25 00:08:50|22676.81|22556.81|22674.35|22554.35|22677.02|22557.02|22674.35|22554.35|10
1637798940000|2021-11-25 00:09:00|22674.55|22554.55|22675.06|22555.06|22675.46|22555.46|22674.18|22554.18|10
1637798950000|2021-11-25 00:09:10|22675.02|22555.02|22676.46|22556.46|22676.72|22556.72|22675.02|22555.02|10
1637798960000|2021-11-25 00:09:20|22676.95|22556.95|22668.44|22548.44|22676.95|22556.95|22668.44|22548.44|10
1637798970000|2021-11-25 00:09:30|22668.16|22548.16|22654.97|22534.97|22668.16|22548.16|22654.47|22534.47|10
1637798980000|2021-11-25 00:09:40|22654.84|22534.84|22645.17|22525.17|22655|22535|22645.17|22525.17|10
1637798990000|2021-11-25 00:09:50|22644.68|22524.68|22645.4|22525.4|22645.4|22525.4|22644.03|22524.03|10
1637799000000|2021-11-25 00:10:00|22644.81|22524.81|22641.56|22521.56|22645.01|22525.01|22641.47|22521.47|10
1637799010000|2021-11-25 00:10:10|22640.98|22520.98|22646.02|22526.02|22646.11|22526.11|22640.98|22520.98|10
1637799020000|2021-11-25 00:10:20|22647.75|22527.75|22648.85|22528.85|22649.22|22529.22|22647.75|22527.75|9
1637799030000|2021-11-25 00:10:30|22649.15|22529.15|22651.44|22531.44|22652.24|22532.24|22649.15|22529.15|10
1637799040000|2021-11-25 00:10:40|22651.45|22531.45|22649.89|22529.89|22651.84|22531.84|22647.82|22527.82|10
1637799050000|2021-11-25 00:10:50|22650.26|22530.26|22650.09|22530.09|22651.18|22531.18|22650.09|22530.09|10
1637799060000|2021-11-25 00:11:00|22649.74|22529.74|22643.97|22523.97|22649.74|22529.74|22643.81|22523.81|10
1637799070000|2021-11-25 00:11:10|22644.43|22524.43|22644.48|22524.48|22644.49|22524.49|22643.51|22523.51|10
1637799080000|2021-11-25 00:11:20|22643.96|22523.96|22641.07|22521.07|22644.16|22524.16|22641.07|22521.07|10
1637799090000|2021-11-25 00:11:30|22640.21|22520.21|22634|22514|22640.21|22520.21|22634|22514|10
1637799100000|2021-11-25 00:11:40|22633.3|22513.3|22628.68|22508.68|22633.3|22513.3|22628.68|22508.68|10
1637799110000|2021-11-25 00:11:50|22628.04|22508.04|22627.15|22507.15|22628.04|22508.04|22626.42|22506.42|10
1637799120000|2021-11-25 00:12:00|22626.8|22506.8|22628.63|22508.63|22628.63|22508.63|22626.15|22506.15|10
1637799130000|2021-11-25 00:12:10|22628.49|22508.49|22628.21|22508.21|22629.17|22509.17|22626.66|22506.66|10
1637799140000|2021-11-25 00:12:20|22628.89|22508.89|22632.56|22512.56|22632.56|22512.56|22628.89|22508.89|9
1637799150000|2021-11-25 00:12:30|22633.23|22513.23|22635.39|22515.39|22635.39|22515.39|22632.9|22512.9|10
1637799160000|2021-11-25 00:12:40|22635.84|22515.84|22641.86|22521.86|22642.17|22522.17|22635.84|22515.84|10
1637799170000|2021-11-25 00:12:50|22643.04|22523.04|22642.37|22522.37|22644.46|22524.46|22642.12|22522.12|10
1637799180000|2021-11-25 00:13:00|22641.85|22521.85|22640.25|22520.25|22642.82|22522.82|22638.6|22518.6|10
1637799190000|2021-11-25 00:13:10|22640.26|22520.26|22644.53|22524.53|22645.03|22525.03|22640.26|22520.26|10
1637799200000|2021-11-25 00:13:20|22645.2|22525.2|22650.27|22530.27|22650.27|22530.27|22644.66|22524.66|10
1637799210000|2021-11-25 00:13:30|22650.04|22530.04|22654.53|22534.53|22654.53|22534.53|22649.18|22529.18|10
1637799220000|2021-11-25 00:13:40|22654.8|22534.8|22662.58|22542.58|22662.58|22542.58|22654.31|22534.31|10
1637799230000|2021-11-25 00:13:50|22662.32|22542.32|22663.64|22543.64|22665.86|22545.86|22662.32|22542.32|10
1637799240000|2021-11-25 00:14:00|22662.9|22542.9|22661.27|22541.27|22662.9|22542.9|22660.35|22540.35|10
1637799250000|2021-11-25 00:14:10|22661.17|22541.17|22658.96|22538.96|22661.17|22541.17|22657.99|22537.99|10
1637799260000|2021-11-25 00:14:20|22657.98|22537.98|22657.8|22537.8|22658.5|22538.5|22657.69|22537.69|10
1637799270000|2021-11-25 00:14:30|22658.47|22538.47|22661.31|22541.31|22661.8|22541.8|22658.47|22538.47|10
1637799280000|2021-11-25 00:14:40|22661.95|22541.95|22668.56|22548.56|22668.56|22548.56|22661.85|22541.85|10
1637799290000|2021-11-25 00:14:50|22670.72|22550.72|22679.53|22559.53|22679.53|22559.53|22669.97|22549.97|10
1637799300000|2021-11-25 00:15:00|22678.87|22558.87|22683.82|22563.82|22683.82|22563.82|22678.68|22558.68|10
1637799310000|2021-11-25 00:15:10|22683.89|22563.89|22684.51|22564.51|22684.51|22564.51|22682.29|22562.29|9
1637799320000|2021-11-25 00:15:20|22687.16|22567.16|22683.96|22563.96|22688.04|22568.04|22683.96|22563.96|10
1637799330000|2021-11-25 00:15:30|22683.31|22563.31|22675.79|22555.79|22683.31|22563.31|22675.79|22555.79|10
1637799340000|2021-11-25 00:15:40|22674.56|22554.56|22667.14|22547.14|22674.56|22554.56|22667.14|22547.14|10
1637799350000|2021-11-25 00:15:50|22667.57|22547.57|22667.31|22547.31|22669.01|22549.01|22666.47|22546.47|10
1637799360000|2021-11-25 00:16:00|22666.4|22546.4|22664.96|22544.96|22666.4|22546.4|22664.29|22544.29|10
1637799370000|2021-11-25 00:16:10|22665.01|22545.01|22672.72|22552.72|22672.72|22552.72|22665.01|22545.01|10
1637799380000|2021-11-25 00:16:20|22672.93|22552.93|22679.21|22559.21|22679.21|22559.21|22672.93|22552.93|10
1637799390000|2021-11-25 00:16:30|22679.75|22559.75|22682.01|22562.01|22682.2|22562.2|22679.55|22559.55|9
1637799400000|2021-11-25 00:16:40|22681.93|22561.93|22682.27|22562.27|22682.27|22562.27|22680.26|22560.26|10
1637799410000|2021-11-25 00:16:50|22683.3|22563.3|22683.57|22563.57|22683.82|22563.82|22682.99|22562.99|10
1637799420000|2021-11-25 00:17:00|22683.58|22563.58|22685.46|22565.46|22685.78|22565.78|22683.58|22563.58|10
1637799430000|2021-11-25 00:17:10|22685.99|22565.99|22686.53|22566.53|22687.34|22567.34|22685.99|22565.99|10
1637799440000|2021-11-25 00:17:20|22686.28|22566.28|22687.15|22567.15|22687.15|22567.15|22685.39|22565.39|10
1637799450000|2021-11-25 00:17:30|22687.78|22567.78|22700.37|22580.37|22700.37|22580.37|22687.78|22567.78|10
1637799460000|2021-11-25 00:17:40|22701.36|22581.36|22708.48|22588.48|22708.58|22588.58|22701.36|22581.36|10
1637799470000|2021-11-25 00:17:50|22708.45|22588.45|22711.94|22591.94|22712.44|22592.44|22708.45|22588.45|10
1637799480000|2021-11-25 00:18:00|22711.76|22591.76|22713.15|22593.15|22713.18|22593.18|22711.36|22591.36|10
1637799490000|2021-11-25 00:18:10|22713.22|22593.22|22719.99|22599.99|22719.99|22599.99|22712.46|22592.46|10
1637799500000|2021-11-25 00:18:20|22720.75|22600.75|22724.11|22604.11|22724.11|22604.11|22720.53|22600.53|10
1637799510000|2021-11-25 00:18:30|22724.71|22604.71|22726.18|22606.18|22726.98|22606.98|22724.71|22604.71|10
1637799520000|2021-11-25 00:18:40|22726.25|22606.25|22730.11|22610.11|22730.14|22610.14|22726.12|22606.12|10
1637799530000|2021-11-25 00:18:50|22729.62|22609.62|22730.86|22610.86|22731.82|22611.82|22729.35|22609.35|10
1637799540000|2021-11-25 00:19:00|22731.12|22611.12|22736.26|22616.26|22736.26|22616.26|22731.12|22611.12|10
1637799550000|2021-11-25 00:19:10|22737.48|22617.48|22742.81|22622.81|22742.81|22622.81|22737.48|22617.48|10
1637799560000|2021-11-25 00:19:20|22744.79|22624.79|22752.73|22632.73|22752.73|22632.73|22743.23|22623.23|10
1637799570000|2021-11-25 00:19:30|22752.13|22632.13|22745.67|22625.67|22752.17|22632.17|22745.67|22625.67|10
1637799580000|2021-11-25 00:19:40|22746.92|22626.92|22748.57|22628.57|22748.77|22628.77|22745.99|22625.99|10
1637799590000|2021-11-25 00:19:50|22749.17|22629.17|22753.81|22633.81|22753.81|22633.81|22749.17|22629.17|10
1637799600000|2021-11-25 00:20:00|22754.94|22634.94|22755.18|22635.18|22756.56|22636.56|22754.72|22634.72|10
1637799610000|2021-11-25 00:20:10|22755.15|22635.15|22754.89|22634.89|22756.26|22636.26|22753.07|22633.07|10
1637799620000|2021-11-25 00:20:20|22754.52|22634.52|22757.72|22637.72|22757.8|22637.8|22754.52|22634.52|10
1637799630000|2021-11-25 00:20:30|22757.82|22637.82|22761.54|22641.54|22762.56|22642.56|22757.82|22637.82|10
1637799640000|2021-11-25 00:20:40|22761.22|22641.22|22754.64|22634.64|22761.22|22641.22|22754.64|22634.64|9
1637799650000|2021-11-25 00:20:50|22753.48|22633.48|22750.94|22630.94|22753.48|22633.48|22750.94|22630.94|10
1637799660000|2021-11-25 00:21:00|22750.12|22630.12|22749.32|22629.32|22750.49|22630.49|22749.14|22629.14|10
1637799670000|2021-11-25 00:21:10|22747.58|22627.58|22743.37|22623.37|22747.58|22627.58|22743.37|22623.37|10
1637799680000|2021-11-25 00:21:20|22743.15|22623.15|22737.63|22617.63|22743.15|22623.15|22737.63|22617.63|10
1637799690000|2021-11-25 00:21:30|22737.73|22617.73|22740.68|22620.68|22740.68|22620.68|22737.73|22617.73|10
1637799700000|2021-11-25 00:21:40|22742.74|22622.74|22746.99|22626.99|22746.99|22626.99|22742.59|22622.59|10
1637799710000|2021-11-25 00:21:50|22747.07|22627.07|22751.41|22631.41|22751.76|22631.76|22747.07|22627.07|10
1637799720000|2021-11-25 00:22:00|22752.02|22632.02|22753.32|22633.32|22753.32|22633.32|22751.66|22631.66|10
1637799730000|2021-11-25 00:22:10|22752.53|22632.53|22758.26|22638.26|22758.26|22638.26|22752.14|22632.14|10
1637799740000|2021-11-25 00:22:20|22758.94|22638.94|22763.51|22643.51|22763.51|22643.51|22758.94|22638.94|10
1637799750000|2021-11-25 00:22:30|22763.34|22643.34|22764.39|22644.39|22764.48|22644.48|22763.22|22643.22|10
1637799760000|2021-11-25 00:22:40|22763.84|22643.84|22757.9|22637.9|22763.84|22643.84|22757.9|22637.9|10
1637799770000|2021-11-25 00:22:50|22758.23|22638.23|22760.84|22640.84|22761.17|22641.17|22758.23|22638.23|10
1637799780000|2021-11-25 00:23:00|22761.92|22641.92|22771.36|22651.36|22771.36|22651.36|22761.84|22641.84|10
1637799790000|2021-11-25 00:23:10|22772.14|22652.14|22763.97|22643.97|22772.14|22652.14|22763.97|22643.97|10
1637799800000|2021-11-25 00:23:20|22763.7|22643.7|22765.44|22645.44|22765.7|22645.7|22763.66|22643.66|10
1637799810000|2021-11-25 00:23:30|22764.67|22644.67|22762.96|22642.96|22765.48|22645.48|22762.75|22642.75|10
1637799820000|2021-11-25 00:23:40|22763.2|22643.2|22760.13|22640.13|22763.2|22643.2|22758.85|22638.85|10
1637799830000|2021-11-25 00:23:50|22760.05|22640.05|22767.91|22647.91|22768.61|22648.61|22760.05|22640.05|10
1637799840000|2021-11-25 00:24:00|22768.12|22648.12|22776.55|22656.55|22776.55|22656.55|22768.12|22648.12|10
1637799850000|2021-11-25 00:24:10|22777.05|22657.05|22780.26|22660.26|22780.72|22660.72|22777.05|22657.05|10
1637799860000|2021-11-25 00:24:20|22779.98|22659.98|22778.26|22658.26|22780.68|22660.68|22778.13|22658.13|10
1637799870000|2021-11-25 00:24:30|22777.45|22657.45|22778.82|22658.82|22778.82|22658.82|22777.39|22657.39|10
1637799880000|2021-11-25 00:24:40|22778.43|22658.43|22778.56|22658.56|22778.9|22658.9|22777.99|22657.99|10
1637799890000|2021-11-25 00:24:50|22778.37|22658.37|22781.47|22661.47|22781.47|22661.47|22778.37|22658.37|9
1637799900000|2021-11-25 00:25:00|22782.29|22662.29|22790.35|22670.35|22791.37|22671.37|22782.29|22662.29|10
1637799910000|2021-11-25 00:25:10|22791.39|22671.39|22807.48|22687.48|22807.48|22687.48|22791.06|22671.06|10
1637799920000|2021-11-25 00:25:20|22809.26|22689.26|22811.46|22691.46|22811.76|22691.76|22808.9|22688.9|10
1637799930000|2021-11-25 00:25:30|22812.83|22692.83|22821.42|22701.42|22821.57|22701.57|22812.83|22692.83|10
1637799940000|2021-11-25 00:25:40|22822.61|22702.61|22827.59|22707.59|22827.59|22707.59|22822.05|22702.05|10
1637799950000|2021-11-25 00:25:50|22827.71|22707.71|22824.4|22704.4|22828.14|22708.14|22824.17|22704.17|10
1637799960000|2021-11-25 00:26:00|22824.81|22704.81|22826.29|22706.29|22826.87|22706.87|22824.81|22704.81|10
1637799970000|2021-11-25 00:26:10|22825.83|22705.83|22832.01|22712.01|22832.01|22712.01|22825.19|22705.19|10
1637799980000|2021-11-25 00:26:20|22832.17|22712.17|22834.83|22714.83|22835.17|22715.17|22832.17|22712.17|10
1637799990000|2021-11-25 00:26:30|22835|22715|22836.76|22716.76|22836.76|22716.76|22833.99|22713.99|10
1637800000000|2021-11-25 00:26:40|22836.12|22716.12|22837.34|22717.34|22837.73|22717.73|22835.96|22715.96|10
1637800010000|2021-11-25 00:26:50|22834.84|22714.84|22836.44|22716.44|22836.44|22716.44|22833.92|22713.92|10
1637800020000|2021-11-25 00:27:00|22836.82|22716.82|22837.9|22717.9|22838.64|22718.64|22836.82|22716.82|10
1637800030000|2021-11-25 00:27:10|22837.69|22717.69|22840.16|22720.16|22840.2|22720.2|22837.69|22717.69|10
1637800040000|2021-11-25 00:27:20|22840.75|22720.75|22842.15|22722.15|22842.15|22722.15|22840.47|22720.47|10
1637800050000|2021-11-25 00:27:30|22842.28|22722.28|22843.8|22723.8|22843.94|22723.94|22842.28|22722.28|9
1637800060000|2021-11-25 00:27:40|22843.26|22723.26|22842.71|22722.71|22843.26|22723.26|22841.29|22721.29|9
1637800070000|2021-11-25 00:27:50|22842.21|22722.21|22837.94|22717.94|22842.21|22722.21|22837.67|22717.67|10
1637800080000|2021-11-25 00:28:00|22836.56|22716.56|22834.14|22714.14|22836.56|22716.56|22834.14|22714.14|10
1637800090000|2021-11-25 00:28:10|22834.08|22714.08|22829.08|22709.08|22834.08|22714.08|22829.08|22709.08|10
1637800100000|2021-11-25 00:28:20|22819.34|22699.34|22817.76|22697.76|22822.29|22702.29|22817.76|22697.76|10
1637800110000|2021-11-25 00:28:30|22817.57|22697.57|22818.48|22698.48|22818.86|22698.86|22817.57|22697.57|10
1637800120000|2021-11-25 00:28:40|22816.87|22696.87|22811.77|22691.77|22817.17|22697.17|22810.6|22690.6|10
1637800130000|2021-11-25 00:28:50|22811.93|22691.93|22806.75|22686.75|22812.28|22692.28|22806.25|22686.25|10
1637800140000|2021-11-25 00:29:00|22806.82|22686.82|22807.8|22687.8|22808.33|22688.33|22806.82|22686.82|10
1637800150000|2021-11-25 00:29:10|22807.65|22687.65|22807.14|22687.14|22807.97|22687.97|22807.14|22687.14|8
1637800160000|2021-11-25 00:29:20|22807.07|22687.07|22808.6|22688.6|22808.87|22688.87|22806.76|22686.76|10
1637800170000|2021-11-25 00:29:30|22808.74|22688.74|22810.1|22690.1|22810.1|22690.1|22808.4|22688.4|8
1637800180000|2021-11-25 00:29:40|22810.51|22690.51|22817.54|22697.54|22817.54|22697.54|22810.51|22690.51|10
1637800190000|2021-11-25 00:29:50|22817.85|22697.85|22820.06|22700.06|22820.49|22700.49|22817.85|22697.85|9
1637800200000|2021-11-25 00:30:00|22820.33|22700.33|22830.65|22710.65|22830.65|22710.65|22820.33|22700.33|10
1637800210000|2021-11-25 00:30:10|22830.64|22710.64|22838.93|22718.93|22838.93|22718.93|22830.64|22710.64|9
1637800220000|2021-11-25 00:30:20|22840.78|22720.78|22845|22725|22845|22725|22840.78|22720.78|10
1637800230000|2021-11-25 00:30:30|22845.26|22725.26|22851.01|22731.01|22851.01|22731.01|22845.26|22725.26|10
1637800240000|2021-11-25 00:30:40|22850.87|22730.87|22845.86|22725.86|22851.49|22731.49|22845.68|22725.68|10
1637800250000|2021-11-25 00:30:50|22846|22726|22840.64|22720.64|22846|22726|22840.64|22720.64|10
1637800260000|2021-11-25 00:31:00|22840.08|22720.08|22838.14|22718.14|22840.89|22720.89|22836.58|22716.58|10
1637800270000|2021-11-25 00:31:10|22838.34|22718.34|22839.58|22719.58|22839.58|22719.58|22836.99|22716.99|10
1637800280000|2021-11-25 00:31:20|22839.99|22719.99|22838.82|22718.82|22840.43|22720.43|22838.82|22718.82|10
1637800290000|2021-11-25 00:31:30|22838.38|22718.38|22843.2|22723.2|22843.2|22723.2|22838.36|22718.36|10
1637800300000|2021-11-25 00:31:40|22843.76|22723.76|22846.93|22726.93|22847.17|22727.17|22843.76|22723.76|10
1637800310000|2021-11-25 00:31:50|22847.75|22727.75|22849.98|22729.98|22849.98|22729.98|22847.75|22727.75|9
1637800320000|2021-11-25 00:32:00|22850.06|22730.06|22850.13|22730.13|22850.2|22730.2|22849.06|22729.06|10
1637800330000|2021-11-25 00:32:10|22846.66|22726.66|22846.44|22726.44|22847.3|22727.3|22846.42|22726.42|10
1637800340000|2021-11-25 00:32:20|22846.92|22726.92|22847.63|22727.63|22847.88|22727.88|22846.77|22726.77|9
1637800350000|2021-11-25 00:32:30|22848.33|22728.33|22855.03|22735.03|22855.03|22735.03|22848.31|22728.31|10
1637800360000|2021-11-25 00:32:40|22855|22735|22855.99|22735.99|22857.31|22737.31|22854.33|22734.33|10
1637800370000|2021-11-25 00:32:50|22856.5|22736.5|22860.06|22740.06|22860.06|22740.06|22856.5|22736.5|10
1637800380000|2021-11-25 00:33:00|22860.35|22740.35|22862.37|22742.37|22862.42|22742.42|22860.35|22740.35|10
1637800390000|2021-11-25 00:33:10|22862.02|22742.02|22869.77|22749.77|22869.77|22749.77|22861.72|22741.72|9
1637800400000|2021-11-25 00:33:20|22871.4|22751.4|22871.54|22751.54|22872.34|22752.34|22871.4|22751.4|10
1637800410000|2021-11-25 00:33:30|22872.08|22752.08|22873.25|22753.25|22873.25|22753.25|22871.09|22751.09|10
1637800420000|2021-11-25 00:33:40|22873.89|22753.89|22876.75|22756.75|22876.98|22756.98|22873.4|22753.4|10
1637800430000|2021-11-25 00:33:50|22877.17|22757.17|22883.46|22763.46|22883.46|22763.46|22876.74|22756.74|10
1637800440000|2021-11-25 00:34:00|22884.76|22764.76|22889.93|22769.93|22889.93|22769.93|22884.72|22764.72|10
1637800450000|2021-11-25 00:34:10|22890.34|22770.34|22895.42|22775.42|22895.42|22775.42|22890.28|22770.28|10
1637800460000|2021-11-25 00:34:20|22896.26|22776.26|22900.61|22780.61|22900.61|22780.61|22896.26|22776.26|10
1637800470000|2021-11-25 00:34:30|22900.56|22780.56|22900.06|22780.06|22901.14|22781.14|22898.88|22778.88|10
1637800480000|2021-11-25 00:34:40|22899.16|22779.16|22898.38|22778.38|22899.56|22779.56|22898.29|22778.29|10
1637800490000|2021-11-25 00:34:50|22898.42|22778.42|22891.02|22771.02|22898.62|22778.62|22891.02|22771.02|10
1637800500000|2021-11-25 00:35:00|22890.34|22770.34|22887.99|22767.99|22891.3|22771.3|22887.99|22767.99|10
1637800510000|2021-11-25 00:35:10|22886.7|22766.7|22876.57|22756.57|22887.4|22767.4|22876.57|22756.57|10
1637800520000|2021-11-25 00:35:20|22874.1|22754.1|22873.23|22753.23|22875.28|22755.28|22872.34|22752.34|10
1637800530000|2021-11-25 00:35:30|22873.16|22753.16|22877.86|22757.86|22877.86|22757.86|22872.67|22752.67|10
1637800540000|2021-11-25 00:35:40|22879.15|22759.15|22884.8|22764.8|22884.8|22764.8|22879.15|22759.15|10
1637800550000|2021-11-25 00:35:50|22885.51|22765.51|22886.69|22766.69|22886.69|22766.69|22884.74|22764.74|10
1637800560000|2021-11-25 00:36:00|22886.87|22766.87|22891.44|22771.44|22891.44|22771.44|22884.79|22764.79|10
1637800570000|2021-11-25 00:36:10|22892.09|22772.09|22892.31|22772.31|22894.15|22774.15|22891.04|22771.04|10
1637800580000|2021-11-25 00:36:20|22893.09|22773.09|22897.87|22777.87|22897.87|22777.87|22893.09|22773.09|10
1637800590000|2021-11-25 00:36:30|22898|22778|22906.3|22786.3|22906.3|22786.3|22898|22778|9
1637800600000|2021-11-25 00:36:40|22907.77|22787.77|22910.62|22790.62|22910.62|22790.62|22907.5|22787.5|10
1637800610000|2021-11-25 00:36:50|22912.32|22792.32|22923.55|22803.55|22923.55|22803.55|22912.32|22792.32|10
1637800620000|2021-11-25 00:37:00|22922.12|22802.12|22926.87|22806.87|22926.89|22806.89|22922.12|22802.12|9
1637800630000|2021-11-25 00:37:10|22927.62|22807.62|22924.13|22804.13|22928.06|22808.06|22924.13|22804.13|10
1637800640000|2021-11-25 00:37:20|22923.7|22803.7|22927.58|22807.58|22927.58|22807.58|22923.15|22803.15|10
1637800650000|2021-11-25 00:37:30|22927.69|22807.69|22935.86|22815.86|22935.86|22815.86|22927.57|22807.57|10
1637800660000|2021-11-25 00:37:40|22936.22|22816.22|22941.2|22821.2|22941.45|22821.45|22936.22|22816.22|10
1637800670000|2021-11-25 00:37:50|22941.54|22821.54|22938.31|22818.31|22941.54|22821.54|22938.31|22818.31|10
1637800680000|2021-11-25 00:38:00|22938.9|22818.9|22940.24|22820.24|22940.24|22820.24|22938.9|22818.9|10
1637800690000|2021-11-25 00:38:10|22937.24|22817.24|22930.93|22810.93|22937.91|22817.91|22930.93|22810.93|10
1637800700000|2021-11-25 00:38:20|22930.19|22810.19|22928.31|22808.31|22930.19|22810.19|22927.71|22807.71|10
1637800710000|2021-11-25 00:38:30|22927.1|22807.1|22935.35|22815.35|22935.35|22815.35|22927.1|22807.1|9
1637800720000|2021-11-25 00:38:40|22936.2|22816.2|22940.82|22820.82|22940.82|22820.82|22936.2|22816.2|10
1637800730000|2021-11-25 00:38:50|22940.75|22820.75|22941.88|22821.88|22942.74|22822.74|22940.55|22820.55|10
1637800740000|2021-11-25 00:39:00|22941.37|22821.37|22943.24|22823.24|22943.24|22823.24|22941.37|22821.37|10
1637800750000|2021-11-25 00:39:10|22943.19|22823.19|22947.44|22827.44|22947.44|22827.44|22943.19|22823.19|10
1637800760000|2021-11-25 00:39:20|22947.93|22827.93|22947.81|22827.81|22948.1|22828.1|22946.98|22826.98|10
1637800770000|2021-11-25 00:39:30|22947.71|22827.71|22955.22|22835.22|22955.22|22835.22|22947.21|22827.21|10
1637800780000|2021-11-25 00:39:40|22955.34|22835.34|22952.98|22832.98|22956.82|22836.82|22952.98|22832.98|10
1637800790000|2021-11-25 00:39:50|22953.27|22833.27|22950.69|22830.69|22953.27|22833.27|22950.46|22830.46|10
1637800800000|2021-11-25 00:40:00|22950.53|22830.53|22946.27|22826.27|22951.13|22831.13|22946.27|22826.27|10
1637800810000|2021-11-25 00:40:10|22946.67|22826.67|22945.8|22825.8|22946.67|22826.67|22944.78|22824.78|10
1637800820000|2021-11-25 00:40:20|22945.95|22825.95|22933.78|22813.78|22945.95|22825.95|22933.78|22813.78|10
1637800830000|2021-11-25 00:40:30|22933.63|22813.63|22929.07|22809.07|22933.63|22813.63|22929.07|22809.07|10
1637800840000|2021-11-25 00:40:40|22927.83|22807.83|22913.42|22793.42|22927.83|22807.83|22913.42|22793.42|10
1637800850000|2021-11-25 00:40:50|22912.39|22792.39|22911.34|22791.34|22912.39|22792.39|22909.35|22789.35|10
1637800860000|2021-11-25 00:41:00|22911.68|22791.68|22912.34|22792.34|22912.34|22792.34|22911.28|22791.28|10
1637800870000|2021-11-25 00:41:10|22912.93|22792.93|22912.99|22792.99|22912.99|22792.99|22911.93|22791.93|10
1637800880000|2021-11-25 00:41:20|22913.95|22793.95|22911.2|22791.2|22914.52|22794.52|22911.2|22791.2|10
1637800890000|2021-11-25 00:41:30|22911.27|22791.27|22913.25|22793.25|22913.25|22793.25|22910.41|22790.41|10
1637800900000|2021-11-25 00:41:40|22913.22|22793.22|22919.53|22799.53|22919.53|22799.53|22913.22|22793.22|9
1637800910000|2021-11-25 00:41:50|22919.93|22799.93|22927.43|22807.43|22927.43|22807.43|22919.93|22799.93|10
1637800920000|2021-11-25 00:42:00|22928.34|22808.34|22933.36|22813.36|22933.86|22813.86|22928.34|22808.34|10
1637800930000|2021-11-25 00:42:10|22932.91|22812.91|22943.44|22823.44|22943.44|22823.44|22932.91|22812.91|10
1637800940000|2021-11-25 00:42:20|22944.85|22824.85|22961.05|22841.05|22961.05|22841.05|22944.85|22824.85|10
1637800950000|2021-11-25 00:42:30|22962.67|22842.67|22961.45|22841.45|22963.22|22843.22|22961.45|22841.45|10
1637800960000|2021-11-25 00:42:40|22962.63|22842.63|22964.09|22844.09|22964.09|22844.09|22960.83|22840.83|10
1637800970000|2021-11-25 00:42:50|22963.26|22843.26|22957.56|22837.56|22963.33|22843.33|22957.56|22837.56|10
1637800980000|2021-11-25 00:43:00|22956.2|22836.2|22956.69|22836.69|22957.6|22837.6|22955.45|22835.45|10
1637800990000|2021-11-25 00:43:10|22955.62|22835.62|22960.08|22840.08|22960.08|22840.08|22953.69|22833.69|9
1637801000000|2021-11-25 00:43:20|22962.19|22842.19|22975.43|22855.43|22975.43|22855.43|22962.19|22842.19|10
1637801010000|2021-11-25 00:43:30|22976.95|22856.95|22987.76|22867.76|22987.76|22867.76|22976.95|22856.95|10
1637801020000|2021-11-25 00:43:40|22987.65|22867.65|22993.03|22873.03|22993.03|22873.03|22987.53|22867.53|10
1637801030000|2021-11-25 00:43:50|22992.37|22872.37|22994.27|22874.27|22994.5|22874.5|22992.2|22872.2|10
1637801040000|2021-11-25 00:44:00|22993.68|22873.68|22993.39|22873.39|22996.54|22876.54|22993.39|22873.39|10
1637801050000|2021-11-25 00:44:10|22995.41|22875.41|22995.48|22875.48|22995.7|22875.7|22993.8|22873.8|10
1637801060000|2021-11-25 00:44:20|22994.89|22874.89|23003.17|22883.17|23003.17|22883.17|22993.81|22873.81|10
1637801070000|2021-11-25 00:44:30|23004.97|22884.97|23014.38|22894.38|23014.71|22894.71|23004.97|22884.97|10
1637801080000|2021-11-25 00:44:40|23015.98|22895.98|23016.94|22896.94|23018.26|22898.26|23015.98|22895.98|10
1637801090000|2021-11-25 00:44:50|23016.6|22896.6|23016.28|22896.28|23016.6|22896.6|23014.74|22894.74|10
1637801100000|2021-11-25 00:45:00|23016.12|22896.12|23024.59|22904.59|23024.59|22904.59|23016.12|22896.12|10
1637801110000|2021-11-25 00:45:10|23024.97|22904.97|23034.21|22914.21|23034.21|22914.21|23024.97|22904.97|10
1637801120000|2021-11-25 00:45:20|23034.72|22914.72|23043.02|22923.02|23043.36|22923.36|23034.72|22914.72|10
1637801130000|2021-11-25 00:45:30|23041.86|22921.86|23038.14|22918.14|23042.01|22922.01|23035.03|22915.03|10
1637801140000|2021-11-25 00:45:40|23040.66|22920.66|23045.05|22925.05|23045.05|22925.05|23040.66|22920.66|10
1637801150000|2021-11-25 00:45:50|23044.82|22924.82|23052.44|22932.44|23052.44|22932.44|23044.82|22924.82|10
1637801160000|2021-11-25 00:46:00|23054.12|22934.12|23055.05|22935.05|23055.86|22935.86|23053.34|22933.34|10
1637801170000|2021-11-25 00:46:10|23053.33|22933.33|23045.54|22925.54|23053.33|22933.33|23045.54|22925.54|10
1637801180000|2021-11-25 00:46:20|23045.57|22925.57|23043.71|22923.71|23045.57|22925.57|23043.19|22923.19|10
1637801190000|2021-11-25 00:46:30|23043.51|22923.51|23041.49|22921.49|23044.11|22924.11|23041.49|22921.49|10
1637801200000|2021-11-25 00:46:40|23041|22921|23038.16|22918.16|23041|22921|23038.16|22918.16|10
1637801210000|2021-11-25 00:46:50|23038.06|22918.06|23043.38|22923.38|23043.38|22923.38|23038.06|22918.06|10
1637801220000|2021-11-25 00:47:00|23043.21|22923.21|23044.44|22924.44|23044.54|22924.54|23042.41|22922.41|10
1637801230000|2021-11-25 00:47:10|23043.45|22923.45|23049.08|22929.08|23049.08|22929.08|23041.63|22921.63|10
1637801240000|2021-11-25 00:47:20|23051.01|22931.01|23061.66|22941.66|23062.01|22942.01|23051.01|22931.01|10
1637801250000|2021-11-25 00:47:30|23061.94|22941.94|23073.06|22953.06|23073.06|22953.06|23061.36|22941.36|10
1637801260000|2021-11-25 00:47:40|23073.51|22953.51|23082.13|22962.13|23083.21|22963.21|23073.48|22953.48|10
1637801270000|2021-11-25 00:47:50|23081.07|22961.07|23075.72|22955.72|23081.07|22961.07|23074.72|22954.72|10
1637801280000|2021-11-25 00:48:00|23077.72|22957.72|23080.57|22960.57|23081.21|22961.21|23077.72|22957.72|10
1637801290000|2021-11-25 00:48:10|23080.46|22960.46|23075.18|22955.18|23080.46|22960.46|23075.18|22955.18|10
1637801300000|2021-11-25 00:48:20|23073.86|22953.86|23073.22|22953.22|23074.05|22954.05|23072.32|22952.32|10
1637801310000|2021-11-25 00:48:30|23073.13|22953.13|23074.21|22954.21|23075.11|22955.11|23073.13|22953.13|10
1637801320000|2021-11-25 00:48:40|23073.77|22953.77|23070.46|22950.46|23075.37|22955.37|23070.46|22950.46|10
1637801330000|2021-11-25 00:48:50|23070.72|22950.72|23072.09|22952.09|23072.09|22952.09|23070.06|22950.06|10
1637801340000|2021-11-25 00:49:00|23073.05|22953.05|23079.54|22959.54|23079.54|22959.54|23072.8|22952.8|10
1637801350000|2021-11-25 00:49:10|23079.24|22959.24|23076.63|22956.63|23081.44|22961.44|23076.63|22956.63|10
1637801360000|2021-11-25 00:49:20|23075.95|22955.95|23062.06|22942.06|23075.95|22955.95|23062.06|22942.06|10
1637801370000|2021-11-25 00:49:30|23060.54|22940.54|23056.34|22936.34|23060.79|22940.79|23056.34|22936.34|10
1637801380000|2021-11-25 00:49:40|23056.07|22936.07|23041.04|22921.04|23056.07|22936.07|23041.04|22921.04|10
1637801390000|2021-11-25 00:49:50|23040|22920|23029.35|22909.35|23040|22920|23029.35|22909.35|10
1637801400000|2021-11-25 00:50:00|23027.44|22907.44|23031.22|22911.22|23031.22|22911.22|23026.04|22906.04|10
1637801410000|2021-11-25 00:50:10|23033.14|22913.14|23038.75|22918.75|23039.02|22919.02|23033.14|22913.14|10
1637801420000|2021-11-25 00:50:20|23036.48|22916.48|23032.71|22912.71|23036.48|22916.48|23032.71|22912.71|10
1637801430000|2021-11-25 00:50:30|23032.26|22912.26|23024.15|22904.15|23032.26|22912.26|23024.15|22904.15|10
1637801440000|2021-11-25 00:50:40|23024.12|22904.12|23019.66|22899.66|23024.12|22904.12|23019.66|22899.66|10
1637801450000|2021-11-25 00:50:50|23019.02|22899.02|23010.9|22890.9|23019.02|22899.02|23010.9|22890.9|10
1637801460000|2021-11-25 00:51:00|23010.01|22890.01|23006.39|22886.39|23011.05|22891.05|23006.39|22886.39|10
1637801470000|2021-11-25 00:51:10|23007.29|22887.29|23005.31|22885.31|23007.73|22887.73|23004.89|22884.89|10
1637801480000|2021-11-25 00:51:20|23005.96|22885.96|23006.22|22886.22|23008.6|22888.6|23005.96|22885.96|10
1637801490000|2021-11-25 00:51:30|23006.24|22886.24|23001.32|22881.32|23006.24|22886.24|23001.32|22881.32|10
1637801500000|2021-11-25 00:51:40|23001.18|22881.18|22997.53|22877.53|23001.18|22881.18|22997.53|22877.53|10
1637801510000|2021-11-25 00:51:50|22996.31|22876.31|22992.56|22872.56|22996.31|22876.31|22992.56|22872.56|10
1637801520000|2021-11-25 00:52:00|22991.95|22871.95|22986.48|22866.48|22991.97|22871.97|22986.48|22866.48|10
1637801530000|2021-11-25 00:52:10|22985.64|22865.64|22981.78|22861.78|22985.64|22865.64|22981.46|22861.46|10
1637801540000|2021-11-25 00:52:20|22983.29|22863.29|22988.26|22868.26|22988.73|22868.73|22983.29|22863.29|10
1637801550000|2021-11-25 00:52:30|22988|22868|22988.96|22868.96|22988.96|22868.96|22986.52|22866.52|10
1637801560000|2021-11-25 00:52:40|22988.79|22868.79|22992.52|22872.52|22992.52|22872.52|22988.73|22868.73|10
1637801570000|2021-11-25 00:52:50|22992.06|22872.06|22992.04|22872.04|22995.14|22875.14|22990.91|22870.91|10
1637801580000|2021-11-25 00:53:00|22992.37|22872.37|22993.91|22873.91|22993.91|22873.91|22992.32|22872.32|10
1637801590000|2021-11-25 00:53:10|22993.7|22873.7|22991.39|22871.39|22994.22|22874.22|22991.39|22871.39|10
1637801600000|2021-11-25 00:53:20|22991.11|22871.11|23002.7|22882.7|23002.7|22882.7|22991.11|22871.11|10
1637801610000|2021-11-25 00:53:30|23005.24|22885.24|23005.65|22885.65|23007.2|22887.2|23005.24|22885.24|10
1637801620000|2021-11-25 00:53:40|23005.53|22885.53|23008.32|22888.32|23008.32|22888.32|23004.52|22884.52|10
1637801630000|2021-11-25 00:53:50|23009.26|22889.26|23016.78|22896.78|23017.57|22897.57|23009.13|22889.13|10
1637801640000|2021-11-25 00:54:00|23016.48|22896.48|23014.21|22894.21|23016.75|22896.75|23014.21|22894.21|10
1637801650000|2021-11-25 00:54:10|23013.6|22893.6|23008.52|22888.52|23013.6|22893.6|23008.52|22888.52|10
1637801660000|2021-11-25 00:54:20|23007.88|22887.88|23002.05|22882.05|23007.88|22887.88|23002.05|22882.05|10
1637801670000|2021-11-25 00:54:30|23001.42|22881.42|23007.43|22887.43|23007.43|22887.43|22999.96|22879.96|10
1637801680000|2021-11-25 00:54:40|23011.21|22891.21|23023.3|22903.3|23023.3|22903.3|23010.54|22890.54|10
1637801690000|2021-11-25 00:54:50|23023.75|22903.75|23025.62|22905.62|23025.62|22905.62|23023.75|22903.75|9
1637801700000|2021-11-25 00:55:00|23025.24|22905.24|23029.03|22909.03|23029.22|22909.22|23025.15|22905.15|10
1637801710000|2021-11-25 00:55:10|23029.92|22909.92|23035.59|22915.59|23035.59|22915.59|23029.92|22909.92|10
1637801720000|2021-11-25 00:55:20|23035.83|22915.83|23040|22920|23040|22920|23035.83|22915.83|10
1637801730000|2021-11-25 00:55:30|23040.27|22920.27|23046.18|22926.18|23046.18|22926.18|23040.27|22920.27|10
1637801740000|2021-11-25 00:55:40|23046.56|22926.56|23046.61|22926.61|23046.9|22926.9|23046.34|22926.34|10
1637801750000|2021-11-25 00:55:50|23047.56|22927.56|23048.33|22928.33|23050.02|22930.02|23047.56|22927.56|10
1637801760000|2021-11-25 00:56:00|23048.75|22928.75|23053.61|22933.61|23053.7|22933.7|23048.75|22928.75|10
1637801770000|2021-11-25 00:56:10|23054.35|22934.35|23058.3|22938.3|23058.3|22938.3|23054.35|22934.35|10
1637801780000|2021-11-25 00:56:20|23059|22939|23059.01|22939.01|23059.37|22939.37|23057.77|22937.77|10
1637801790000|2021-11-25 00:56:30|23059.33|22939.33|23063.7|22943.7|23063.7|22943.7|23059.33|22939.33|10
1637801800000|2021-11-25 00:56:40|23063.79|22943.79|23063.53|22943.53|23064.42|22944.42|23063.53|22943.53|10
1637801810000|2021-11-25 00:56:50|23062.76|22942.76|23062.97|22942.97|23063.86|22943.86|23062.76|22942.76|10
1637801820000|2021-11-25 00:57:00|23062.75|22942.75|23060.63|22940.63|23062.94|22942.94|23060.4|22940.4|10
1637801830000|2021-11-25 00:57:10|23061.64|22941.64|23061.28|22941.28|23061.86|22941.86|23060.43|22940.43|10
1637801840000|2021-11-25 00:57:20|23060.61|22940.61|23065.69|22945.69|23066.04|22946.04|23060.61|22940.61|10
1637801850000|2021-11-25 00:57:30|23066.04|22946.04|23071.07|22951.07|23071.51|22951.51|23066.04|22946.04|10
1637801860000|2021-11-25 00:57:40|23070.39|22950.39|23056.8|22936.8|23070.74|22950.74|23056.8|22936.8|10
1637801870000|2021-11-25 00:57:50|23055.59|22935.59|23049.75|22929.75|23055.59|22935.59|23049.75|22929.75|10
1637801880000|2021-11-25 00:58:00|23050.8|22930.8|23046.98|22926.98|23051.15|22931.15|23046.98|22926.98|10
1637801890000|2021-11-25 00:58:10|23046.47|22926.47|23050.06|22930.06|23050.06|22930.06|23046.47|22926.47|10
1637801900000|2021-11-25 00:58:20|23052.82|22932.82|23054.97|22934.97|23054.97|22934.97|23052.82|22932.82|10
1637801910000|2021-11-25 00:58:30|23054.53|22934.53|23053.4|22933.4|23054.53|22934.53|23052.45|22932.45|9
1637801920000|2021-11-25 00:58:40|23052.84|22932.84|23041.83|22921.83|23052.84|22932.84|23041.83|22921.83|10
1637801930000|2021-11-25 00:58:50|23040.53|22920.53|23037.18|22917.18|23040.53|22920.53|23037.18|22917.18|10
1637801940000|2021-11-25 00:59:00|23037.07|22917.07|23032.85|22912.85|23037.29|22917.29|23032.82|22912.82|10
1637801950000|2021-11-25 00:59:10|23031.58|22911.58|23029.83|22909.83|23031.72|22911.72|23029.25|22909.25|10
1637801960000|2021-11-25 00:59:20|23029.79|22909.79|23023.44|22903.44|23029.79|22909.79|23023.44|22903.44|10
1637801970000|2021-11-25 00:59:30|23023.92|22903.92|23019.51|22899.51|23023.92|22903.92|23019.51|22899.51|10
1637801980000|2021-11-25 00:59:40|23019.34|22899.34|23016.57|22896.57|23019.34|22899.34|23016.16|22896.16|10
1637801990000|2021-11-25 00:59:50|23016.73|22896.73|23013.8|22893.8|23016.73|22896.73|23013.22|22893.22|10
1637802000000|2021-11-25 01:00:00|23014.53|22894.53|23019.02|22899.02|23019.42|22899.42|23014.53|22894.53|10
1637802010000|2021-11-25 01:00:10|23019.53|22899.53|23032.32|22912.32|23032.32|22912.32|23019.53|22899.53|9
1637802020000|2021-11-25 01:00:20|23037.02|22917.02|23045.41|22925.41|23045.41|22925.41|23037.02|22917.02|10
1637802030000|2021-11-25 01:00:30|23043.9|22923.9|23048.6|22928.6|23049.31|22929.31|23043.9|22923.9|10
1637802040000|2021-11-25 01:00:40|23048.32|22928.32|23052.29|22932.29|23052.29|22932.29|23048.32|22928.32|10
1637802050000|2021-11-25 01:00:50|23052.04|22932.04|23055.49|22935.49|23056.26|22936.26|23052.04|22932.04|10
1637802060000|2021-11-25 01:01:00|23055.59|22935.59|23056.87|22936.87|23056.87|22936.87|23054.59|22934.59|10
1637802070000|2021-11-25 01:01:10|23056|22936|23055.49|22935.49|23056|22936|23053.3|22933.3|9
1637802080000|2021-11-25 01:01:20|23055.21|22935.21|23060.03|22940.03|23060.03|22940.03|23055.21|22935.21|10
1637802090000|2021-11-25 01:01:30|23061.18|22941.18|23066.93|22946.93|23068.74|22948.74|23061.18|22941.18|10
1637802100000|2021-11-25 01:01:40|23066.27|22946.27|23080.79|22960.79|23080.79|22960.79|23066.27|22946.27|10
1637802110000|2021-11-25 01:01:50|23080.74|22960.74|23081.98|22961.98|23084.22|22964.22|23080.74|22960.74|10
1637802120000|2021-11-25 01:02:00|23081.65|22961.65|23073.63|22953.63|23081.65|22961.65|23073.63|22953.63|10
1637802130000|2021-11-25 01:02:10|23074.11|22954.11|23070.59|22950.59|23074.11|22954.11|23070.17|22950.17|10
1637802140000|2021-11-25 01:02:20|23074.13|22954.13|23078.35|22958.35|23078.79|22958.79|23073.75|22953.75|10
1637802150000|2021-11-25 01:02:30|23077.97|22957.97|23081.17|22961.17|23082.6|22962.6|23077.97|22957.97|10
1637802160000|2021-11-25 01:02:40|23082.21|22962.21|23086.58|22966.58|23087.29|22967.29|23082.21|22962.21|10
1637802170000|2021-11-25 01:02:50|23086.69|22966.69|23085.56|22965.56|23086.69|22966.69|23084.38|22964.38|10
1637802180000|2021-11-25 01:03:00|23087.26|22967.26|23088.17|22968.17|23088.78|22968.78|23087.26|22967.26|10
1637802190000|2021-11-25 01:03:10|23087.83|22967.83|23088.63|22968.63|23089.08|22969.08|23087.83|22967.83|10
1637802200000|2021-11-25 01:03:20|23086.3|22966.3|23076.71|22956.71|23086.3|22966.3|23076.71|22956.71|10
1637802210000|2021-11-25 01:03:30|23074.23|22954.23|23073.44|22953.44|23074.23|22954.23|23072.98|22952.98|10
1637802220000|2021-11-25 01:03:40|23073.8|22953.8|23075.91|22955.91|23075.91|22955.91|23073.04|22953.04|10
1637802230000|2021-11-25 01:03:50|23076.12|22956.12|23070.78|22950.78|23076.13|22956.13|23070.78|22950.78|10
1637802240000|2021-11-25 01:04:00|23070.62|22950.62|23069.55|22949.55|23071.32|22951.32|23069.41|22949.41|10
1637802250000|2021-11-25 01:04:10|23069.69|22949.69|23070.12|22950.12|23070.12|22950.12|23069.44|22949.44|10
1637802260000|2021-11-25 01:04:20|23069.12|22949.12|23070.34|22950.34|23070.34|22950.34|23067.37|22947.37|10
1637802270000|2021-11-25 01:04:30|23072.44|22952.44|23066.57|22946.57|23072.44|22952.44|23066.57|22946.57|10
1637802280000|2021-11-25 01:04:40|23065.14|22945.14|23059.05|22939.05|23065.14|22945.14|23059.05|22939.05|10
1637802290000|2021-11-25 01:04:50|23060.32|22940.32|23059.91|22939.91|23061.84|22941.84|23059.68|22939.68|10
1637802300000|2021-11-25 01:05:00|23059.69|22939.69|23067.59|22947.59|23068.05|22948.05|23059.69|22939.69|9
1637802310000|2021-11-25 01:05:10|23067.31|22947.31|23067.7|22947.7|23069.1|22949.1|23067.31|22947.31|9
1637802320000|2021-11-25 01:05:20|23066.47|22946.47|23066.08|22946.08|23067.08|22947.08|23065.69|22945.69|10
1637802330000|2021-11-25 01:05:30|23065.55|22945.55|23063.07|22943.07|23065.55|22945.55|23063.07|22943.07|10
1637802340000|2021-11-25 01:05:40|23065.42|22945.42|23066.36|22946.36|23066.53|22946.53|23064.83|22944.83|10
1637802350000|2021-11-25 01:05:50|23066.6|22946.6|23068.09|22948.09|23068.21|22948.21|23066.6|22946.6|10
1637802360000|2021-11-25 01:06:00|23067.89|22947.89|23069.13|22949.13|23069.32|22949.32|23067.89|22947.89|10
1637802370000|2021-11-25 01:06:10|23068.12|22948.12|23066.59|22946.59|23068.43|22948.43|23066.59|22946.59|10
1637802380000|2021-11-25 01:06:20|23067.1|22947.1|23067.12|22947.12|23067.94|22947.94|23066.48|22946.48|10
1637802390000|2021-11-25 01:06:30|23065.03|22945.03|23062.25|22942.25|23065.03|22945.03|23062.25|22942.25|10
1637802400000|2021-11-25 01:06:40|23061.01|22941.01|23056.22|22936.22|23061.01|22941.01|23056.22|22936.22|10
1637802410000|2021-11-25 01:06:50|23056.06|22936.06|23050.05|22930.05|23056.06|22936.06|23050.05|22930.05|10
1637802420000|2021-11-25 01:07:00|23049.49|22929.49|23047.54|22927.54|23049.49|22929.49|23047.54|22927.54|10
1637802430000|2021-11-25 01:07:10|23047.79|22927.79|23049.38|22929.38|23049.38|22929.38|23047.61|22927.61|10
1637802440000|2021-11-25 01:07:20|23050.19|22930.19|23051.77|22931.77|23052.41|22932.41|23049.9|22929.9|10
1637802450000|2021-11-25 01:07:30|23052.61|22932.61|23056.62|22936.62|23056.94|22936.94|23052.61|22932.61|10
1637802460000|2021-11-25 01:07:40|23057.28|22937.28|23062.31|22942.31|23062.31|22942.31|23057.03|22937.03|9
1637802470000|2021-11-25 01:07:50|23062.28|22942.28|23063.13|22943.13|23065.38|22945.38|23062.28|22942.28|10
1637802480000|2021-11-25 01:08:00|23062.79|22942.79|23059.9|22939.9|23062.79|22942.79|23059.9|22939.9|10
1637802490000|2021-11-25 01:08:10|23060.17|22940.17|23055.41|22935.41|23060.17|22940.17|23054.56|22934.56|9
1637802500000|2021-11-25 01:08:20|23054.93|22934.93|23054.97|22934.97|23055.62|22935.62|23054.01|22934.01|10
1637802510000|2021-11-25 01:08:30|23054.95|22934.95|23060.2|22940.2|23060.2|22940.2|23054.39|22934.39|10
1637802520000|2021-11-25 01:08:40|23060.94|22940.94|23062.08|22942.08|23062.29|22942.29|23060.87|22940.87|10
1637802530000|2021-11-25 01:08:50|23062.17|22942.17|23064.03|22944.03|23064.25|22944.25|23062.17|22942.17|10
1637802540000|2021-11-25 01:09:00|23064.3|22944.3|23066.45|22946.45|23066.99|22946.99|23064.28|22944.28|10
1637802550000|2021-11-25 01:09:10|23065.89|22945.89|23064.32|22944.32|23065.89|22945.89|23063.89|22943.89|9
1637802560000|2021-11-25 01:09:20|23065.53|22945.53|23069.04|22949.04|23069.22|22949.22|23065.53|22945.53|10
1637802570000|2021-11-25 01:09:30|23068.88|22948.88|23064.71|22944.71|23068.93|22948.93|23064.08|22944.08|10
1637802580000|2021-11-25 01:09:40|23063.82|22943.82|23061.24|22941.24|23064.12|22944.12|23061.24|22941.24|10
1637802590000|2021-11-25 01:09:50|23061.32|22941.32|23063.29|22943.29|23063.29|22943.29|23059.94|22939.94|10
1637802600000|2021-11-25 01:10:00|23064.39|22944.39|23065.7|22945.7|23065.9|22945.9|23064.38|22944.38|10
1637802610000|2021-11-25 01:10:10|23064.38|22944.38|23064.25|22944.25|23064.95|22944.95|23063.15|22943.15|10
1637802620000|2021-11-25 01:10:20|23064.9|22944.9|23065.6|22945.6|23065.75|22945.75|23064.04|22944.04|9
1637802630000|2021-11-25 01:10:30|23066.61|22946.61|23070.23|22950.23|23070.44|22950.44|23066.61|22946.61|10
1637802640000|2021-11-25 01:10:40|23070.77|22950.77|23068.89|22948.89|23071.82|22951.82|23068.89|22948.89|10
1637802650000|2021-11-25 01:10:50|23068.23|22948.23|23066.64|22946.64|23068.26|22948.26|23066.6|22946.6|10
1637802660000|2021-11-25 01:11:00|23066.24|22946.24|23067.31|22947.31|23067.88|22947.88|23066.24|22946.24|10
1637802670000|2021-11-25 01:11:10|23067.47|22947.47|23066.95|22946.95|23067.47|22947.47|23066.35|22946.35|10
1637802680000|2021-11-25 01:11:20|23073.65|22953.65|23075.67|22955.67|23075.67|22955.67|23073.59|22953.59|10
1637802690000|2021-11-25 01:11:30|23075.72|22955.72|23072.99|22952.99|23075.82|22955.82|23072.99|22952.99|10
1637802700000|2021-11-25 01:11:40|23072.85|22952.85|23070.31|22950.31|23072.85|22952.85|23070.31|22950.31|10
1637802710000|2021-11-25 01:11:50|23069.23|22949.23|23072.03|22952.03|23072.03|22952.03|23067.28|22947.28|10
1637802720000|2021-11-25 01:12:00|23071.41|22951.41|23075.53|22955.53|23075.77|22955.77|23071.41|22951.41|10
1637802730000|2021-11-25 01:12:10|23075.29|22955.29|23074.85|22954.85|23076.65|22956.65|23074.85|22954.85|10
1637802740000|2021-11-25 01:12:20|23074.39|22954.39|23072.98|22952.98|23074.94|22954.94|23072.98|22952.98|10
1637802750000|2021-11-25 01:12:30|23072.91|22952.91|23073.49|22953.49|23073.95|22953.95|23072.91|22952.91|9
1637802760000|2021-11-25 01:12:40|23073.25|22953.25|23072.27|22952.27|23073.26|22953.26|23072.27|22952.27|9
1637802770000|2021-11-25 01:12:50|23072.38|22952.38|23068.77|22948.77|23072.38|22952.38|23068.25|22948.25|10
1637802780000|2021-11-25 01:13:00|23069.61|22949.61|23069.3|22949.3|23071.27|22951.27|23069.09|22949.09|10
1637802790000|2021-11-25 01:13:10|23068.74|22948.74|23073.76|22953.76|23074.04|22954.04|23068.74|22948.74|10
1637802800000|2021-11-25 01:13:20|23074.94|22954.94|23071.13|22951.13|23075.18|22955.18|23071.13|22951.13|10
1637802810000|2021-11-25 01:13:30|23070.34|22950.34|23063.29|22943.29|23070.34|22950.34|23063.29|22943.29|10
1637802820000|2021-11-25 01:13:40|23062.34|22942.34|23059.22|22939.22|23062.34|22942.34|23058.57|22938.57|10
1637802830000|2021-11-25 01:13:50|23059.13|22939.13|23054.72|22934.72|23059.13|22939.13|23054.72|22934.72|10
1637802840000|2021-11-25 01:14:00|23054.58|22934.58|23050.06|22930.06|23054.58|22934.58|23050.06|22930.06|10
1637802850000|2021-11-25 01:14:10|23049.96|22929.96|23040.65|22920.65|23049.96|22929.96|23040.65|22920.65|10
1637802860000|2021-11-25 01:14:20|23038.75|22918.75|23037.14|22917.14|23038.75|22918.75|23036.71|22916.71|10
1637802870000|2021-11-25 01:14:30|23036.52|22916.52|23030.03|22910.03|23036.8|22916.8|23030.03|22910.03|9
1637802880000|2021-11-25 01:14:40|23029.99|22909.99|23031.49|22911.49|23031.49|22911.49|23029.23|22909.23|10
1637802890000|2021-11-25 01:14:50|23031.35|22911.35|23027.85|22907.85|23032.06|22912.06|23027.85|22907.85|10
1637802900000|2021-11-25 01:15:00|23026.89|22906.89|23015.96|22895.96|23026.89|22906.89|23015.96|22895.96|9
1637802910000|2021-11-25 01:15:10|23015.66|22895.66|23010.46|22890.46|23016.01|22896.01|23010.46|22890.46|10
1637802920000|2021-11-25 01:15:20|23010.23|22890.23|23008.33|22888.33|23010.87|22890.87|23008.1|22888.1|10
1637802930000|2021-11-25 01:15:30|23007.62|22887.62|23013.36|22893.36|23013.36|22893.36|23007.62|22887.62|10
1637802940000|2021-11-25 01:15:40|23013.39|22893.39|23018.61|22898.61|23018.61|22898.61|23013.39|22893.39|10
1637802950000|2021-11-25 01:15:50|23019.45|22899.45|23022.68|22902.68|23022.92|22902.92|23019.45|22899.45|10
1637802960000|2021-11-25 01:16:00|23022.66|22902.66|23020.9|22900.9|23022.66|22902.66|23020.01|22900.01|9
1637802970000|2021-11-25 01:16:10|23020.47|22900.47|23019.15|22899.15|23020.47|22900.47|23019.15|22899.15|9
1637802980000|2021-11-25 01:16:20|23019.09|22899.09|23019.33|22899.33|23019.53|22899.53|23018.26|22898.26|9
1637802990000|2021-11-25 01:16:30|23019.36|22899.36|23020.94|22900.94|23020.94|22900.94|23018.83|22898.83|10
1637803000000|2021-11-25 01:16:40|23021.11|22901.11|23016.93|22896.93|23021.11|22901.11|23016.47|22896.47|10
1637803010000|2021-11-25 01:16:50|23016.07|22896.07|23013.71|22893.71|23016.07|22896.07|23013.71|22893.71|10
1637803020000|2021-11-25 01:17:00|23013.2|22893.2|23012.77|22892.77|23013.2|22893.2|23011.31|22891.31|9
1637803030000|2021-11-25 01:17:10|23012.33|22892.33|23011.09|22891.09|23013.46|22893.46|23011.09|22891.09|10
1637803040000|2021-11-25 01:17:20|23010.21|22890.21|23007.9|22887.9|23010.21|22890.21|23007.6|22887.6|10
1637803050000|2021-11-25 01:17:30|23008.86|22888.86|23009.43|22889.43|23011.7|22891.7|23008.86|22888.86|10
1637803060000|2021-11-25 01:17:40|23009.41|22889.41|23004.58|22884.58|23009.41|22889.41|23004.58|22884.58|10
1637803070000|2021-11-25 01:17:50|23004.76|22884.76|23005.22|22885.22|23005.64|22885.64|23004.43|22884.43|10
1637803080000|2021-11-25 01:18:00|23005.5|22885.5|22998.69|22878.69|23005.5|22885.5|22998.69|22878.69|10
1637803090000|2021-11-25 01:18:10|22999.49|22879.49|22995.01|22875.01|22999.49|22879.49|22995.01|22875.01|10
1637803100000|2021-11-25 01:18:20|22995.2|22875.2|22995.04|22875.04|22996.14|22876.14|22994.6|22874.6|10
1637803110000|2021-11-25 01:18:30|22995.07|22875.07|22997.97|22877.97|22997.97|22877.97|22995.04|22875.04|10
1637803120000|2021-11-25 01:18:40|22997.08|22877.08|22996.34|22876.34|22997.15|22877.15|22996.27|22876.27|10
1637803130000|2021-11-25 01:18:50|22995.73|22875.73|22992.93|22872.93|22995.73|22875.73|22992.27|22872.27|10
1637803140000|2021-11-25 01:19:00|22993.04|22873.04|22990.85|22870.85|22993.04|22873.04|22990.09|22870.09|10
1637803150000|2021-11-25 01:19:10|22988.13|22868.13|22981.57|22861.57|22988.13|22868.13|22981.57|22861.57|10
1637803160000|2021-11-25 01:19:20|22982.1|22862.1|22984.41|22864.41|22984.41|22864.41|22982.1|22862.1|10
1637803170000|2021-11-25 01:19:30|22984.7|22864.7|22990.52|22870.52|22991.17|22871.17|22984.7|22864.7|10
1637803180000|2021-11-25 01:19:40|22990.1|22870.1|22985.75|22865.75|22990.1|22870.1|22985.5|22865.5|10
1637803190000|2021-11-25 01:19:50|22985.39|22865.39|22985.33|22865.33|22985.43|22865.43|22984.05|22864.05|10
1637803200000|2021-11-25 01:20:00|22985.24|22865.24|22986.65|22866.65|22986.85|22866.85|22985.24|22865.24|10
1637803210000|2021-11-25 01:20:10|22986.39|22866.39|22984.06|22864.06|22986.39|22866.39|22983.4|22863.4|10
1637803220000|2021-11-25 01:20:20|22984.12|22864.12|22985.73|22865.73|22985.93|22865.93|22983.13|22863.13|10
1637803230000|2021-11-25 01:20:30|22985.03|22865.03|22990.11|22870.11|22990.11|22870.11|22985.03|22865.03|10
1637803240000|2021-11-25 01:20:40|22991.29|22871.29|22995.7|22875.7|22995.7|22875.7|22991.29|22871.29|8
1637803250000|2021-11-25 01:20:50|22998.8|22878.8|23004.29|22884.29|23004.29|22884.29|22998.8|22878.8|9
1637803260000|2021-11-25 01:21:00|23003.79|22883.79|23007.26|22887.26|23007.47|22887.47|23003.79|22883.79|10
1637803270000|2021-11-25 01:21:10|23006.74|22886.74|23012.48|22892.48|23012.48|22892.48|23006.74|22886.74|10
1637803280000|2021-11-25 01:21:20|23013.84|22893.84|23015.16|22895.16|23015.61|22895.61|23013.84|22893.84|10
1637803290000|2021-11-25 01:21:30|23014.72|22894.72|23015.33|22895.33|23016.23|22896.23|23012.63|22892.63|10
1637803300000|2021-11-25 01:21:40|23016.52|22896.52|23012.07|22892.07|23016.71|22896.71|23012.07|22892.07|10
1637803310000|2021-11-25 01:21:50|23010.9|22890.9|23004.54|22884.54|23010.9|22890.9|23004.54|22884.54|10
1637803320000|2021-11-25 01:22:00|23003.34|22883.34|23012.33|22892.33|23012.33|22892.33|23003.34|22883.34|10
1637803330000|2021-11-25 01:22:10|23013.3|22893.3|23021.3|22901.3|23021.3|22901.3|23013.3|22893.3|10
1637803340000|2021-11-25 01:22:20|23021.52|22901.52|23030.67|22910.67|23030.67|22910.67|23021.52|22901.52|9
1637803350000|2021-11-25 01:22:30|23030.99|22910.99|23030.79|22910.79|23032.01|22912.01|23030.79|22910.79|10
1637803360000|2021-11-25 01:22:40|23032.57|22912.57|23042.79|22922.79|23042.84|22922.84|23032.57|22912.57|10
1637803370000|2021-11-25 01:22:50|23043.02|22923.02|23040.49|22920.49|23043.02|22923.02|23040.49|22920.49|10
1637803380000|2021-11-25 01:23:00|23042.58|22922.58|23048.39|22928.39|23048.39|22928.39|23041.73|22921.73|10
1637803390000|2021-11-25 01:23:10|23052.05|22932.05|23052.98|22932.98|23053.78|22933.78|23051.98|22931.98|10
1637803400000|2021-11-25 01:23:20|23052.95|22932.95|23057.1|22937.1|23057.17|22937.17|23052.57|22932.57|10
1637803410000|2021-11-25 01:23:30|23057.43|22937.43|23054.08|22934.08|23057.43|22937.43|23053.54|22933.54|10
1637803420000|2021-11-25 01:23:40|23054.98|22934.98|23055.28|22935.28|23055.33|22935.33|23054.41|22934.41|10
1637803430000|2021-11-25 01:23:50|23055.03|22935.03|23051.81|22931.81|23055.03|22935.03|23051.11|22931.11|10
1637803440000|2021-11-25 01:24:00|23057.12|22937.12|23060.91|22940.91|23060.91|22940.91|23057.12|22937.12|10
1637803450000|2021-11-25 01:24:10|23061.15|22941.15|23061.89|22941.89|23062.03|22942.03|23060.29|22940.29|10
1637803460000|2021-11-25 01:24:20|23061.16|22941.16|23062.65|22942.65|23062.65|22942.65|23060.23|22940.23|10
1637803470000|2021-11-25 01:24:30|23063.03|22943.03|23065.02|22945.02|23065.34|22945.34|23061.64|22941.64|10
1637803480000|2021-11-25 01:24:40|23064.93|22944.93|23066.39|22946.39|23068.57|22948.57|23063.2|22943.2|10
1637803490000|2021-11-25 01:24:50|23065.21|22945.21|23055.95|22935.95|23065.21|22945.21|23055.95|22935.95|10
1637803500000|2021-11-25 01:25:00|23054.32|22934.32|23054.13|22934.13|23054.32|22934.32|23052.97|22932.97|9
1637803510000|2021-11-25 01:25:10|23054.14|22934.14|23059.27|22939.27|23059.27|22939.27|23054.1|22934.1|10
1637803520000|2021-11-25 01:25:20|23058.9|22938.9|23053.51|22933.51|23059.08|22939.08|23053.51|22933.51|10
1637803530000|2021-11-25 01:25:30|23053.9|22933.9|23046.43|22926.43|23053.9|22933.9|23046.08|22926.08|10
1637803540000|2021-11-25 01:25:40|23046.94|22926.94|23048.36|22928.36|23048.58|22928.58|23046.94|22926.94|10
1637803550000|2021-11-25 01:25:50|23048.1|22928.1|23045.84|22925.84|23048.42|22928.42|23045.2|22925.2|10
1637803560000|2021-11-25 01:26:00|23045.94|22925.94|23045.5|22925.5|23045.94|22925.94|23045.16|22925.16|10
1637803570000|2021-11-25 01:26:10|23046.62|22926.62|23046.07|22926.07|23047.92|22927.92|23046.07|22926.07|10
1637803580000|2021-11-25 01:26:20|23048.69|22928.69|23043.11|22923.11|23048.69|22928.69|23043.11|22923.11|9
1637803590000|2021-11-25 01:26:30|23043.21|22923.21|23045.76|22925.76|23045.99|22925.99|23043.21|22923.21|10
1637803600000|2021-11-25 01:26:40|23045.49|22925.49|23047.62|22927.62|23048|22928|23045.49|22925.49|10
1637803610000|2021-11-25 01:26:50|23048.32|22928.32|23047.6|22927.6|23048.7|22928.7|23047.22|22927.22|10
1637803620000|2021-11-25 01:27:00|23047.56|22927.56|23051.25|22931.25|23051.25|22931.25|23047.41|22927.41|10
1637803630000|2021-11-25 01:27:10|23052.57|22932.57|23057.37|22937.37|23058.16|22938.16|23052.57|22932.57|10
1637803640000|2021-11-25 01:27:20|23055.14|22935.14|23063.47|22943.47|23064.2|22944.2|23055.14|22935.14|10
1637803650000|2021-11-25 01:27:30|23063.54|22943.54|23065.6|22945.6|23065.6|22945.6|23063.54|22943.54|9
1637803660000|2021-11-25 01:27:40|23066.24|22946.24|23062.35|22942.35|23066.24|22946.24|23062.35|22942.35|10
1637803670000|2021-11-25 01:27:50|23062.6|22942.6|23062.02|22942.02|23063.99|22943.99|23062.02|22942.02|10
1637803680000|2021-11-25 01:28:00|23062.09|22942.09|23064.12|22944.12|23064.25|22944.25|23062.09|22942.09|10
1637803690000|2021-11-25 01:28:10|23064.28|22944.28|23064.4|22944.4|23064.67|22944.67|23063.87|22943.87|9
1637803700000|2021-11-25 01:28:20|23064.33|22944.33|23063.69|22943.69|23064.33|22944.33|23063.35|22943.35|10
1637803710000|2021-11-25 01:28:30|23064.01|22944.01|23063.99|22943.99|23065.26|22945.26|23063.34|22943.34|10
1637803720000|2021-11-25 01:28:40|23064.13|22944.13|23060.96|22940.96|23064.13|22944.13|23060.96|22940.96|10
1637803730000|2021-11-25 01:28:50|23062.96|22942.96|23068.58|22948.58|23069.46|22949.46|23062.96|22942.96|10
1637803740000|2021-11-25 01:29:00|23068.71|22948.71|23068.1|22948.1|23069.61|22949.61|23068.1|22948.1|10
1637803750000|2021-11-25 01:29:10|23067.95|22947.95|23067.77|22947.77|23068|22948|23064.06|22944.06|10
1637803760000|2021-11-25 01:29:20|23065.29|22945.29|23067.57|22947.57|23067.69|22947.69|23065.02|22945.02|10
1637803770000|2021-11-25 01:29:30|23066.73|22946.73|23065.28|22945.28|23066.73|22946.73|23065.26|22945.26|10
1637803780000|2021-11-25 01:29:40|23065.71|22945.71|23065.47|22945.47|23066.2|22946.2|23065.47|22945.47|10
1637803790000|2021-11-25 01:29:50|23065.57|22945.57|23063.6|22943.6|23065.57|22945.57|23063.14|22943.14|10
1637803800000|2021-11-25 01:30:00|23063.69|22943.69|23065.8|22945.8|23065.91|22945.91|23062.79|22942.79|10
1637803810000|2021-11-25 01:30:10|23066.07|22946.07|23068.45|22948.45|23068.45|22948.45|23065.92|22945.92|10
1637803820000|2021-11-25 01:30:20|23068.82|22948.82|23071.62|22951.62|23071.65|22951.65|23068.82|22948.82|10
1637803830000|2021-11-25 01:30:30|23071.63|22951.63|23071.04|22951.04|23072.2|22952.2|23071.04|22951.04|10
1637803840000|2021-11-25 01:30:40|23071.11|22951.11|23074.45|22954.45|23074.6|22954.6|23071.11|22951.11|10
1637803850000|2021-11-25 01:30:50|23074.33|22954.33|23072.4|22952.4|23074.33|22954.33|23072.13|22952.13|10
1637803860000|2021-11-25 01:31:00|23071.23|22951.23|23069.88|22949.88|23071.55|22951.55|23069.88|22949.88|10
1637803870000|2021-11-25 01:31:10|23069.8|22949.8|23070.91|22950.91|23071.1|22951.1|23069.78|22949.78|9
1637803880000|2021-11-25 01:31:20|23070.68|22950.68|23070.19|22950.19|23070.98|22950.98|23069.9|22949.9|10
1637803890000|2021-11-25 01:31:30|23070.33|22950.33|23070.7|22950.7|23070.74|22950.74|23069.81|22949.81|10
1637803900000|2021-11-25 01:31:40|23070.71|22950.71|23070.28|22950.28|23070.85|22950.85|23070.28|22950.28|9
1637803910000|2021-11-25 01:31:50|23070.36|22950.36|23070.44|22950.44|23071.59|22951.59|23069.68|22949.68|10
1637803920000|2021-11-25 01:32:00|23070.36|22950.36|23068.13|22948.13|23070.36|22950.36|23068.13|22948.13|9
1637803930000|2021-11-25 01:32:10|23068.26|22948.26|23066.64|22946.64|23068.48|22948.48|23066.58|22946.58|10
1637803940000|2021-11-25 01:32:20|23066.6|22946.6|23066.04|22946.04|23067.19|22947.19|23065.88|22945.88|10
1637803950000|2021-11-25 01:32:30|23065.75|22945.75|23059.3|22939.3|23065.94|22945.94|23059.08|22939.08|10
1637803960000|2021-11-25 01:32:40|23059.24|22939.24|23055.09|22935.09|23059.24|22939.24|23055.09|22935.09|10
1637803970000|2021-11-25 01:32:50|23054.83|22934.83|23053.95|22933.95|23055.52|22935.52|23053.95|22933.95|9
1637803980000|2021-11-25 01:33:00|23053.92|22933.92|23059.63|22939.63|23059.63|22939.63|23053.67|22933.67|10
1637803990000|2021-11-25 01:33:10|23059.7|22939.7|23056.53|22936.53|23059.7|22939.7|23055.78|22935.78|10
1637804000000|2021-11-25 01:33:20|23057.22|22937.22|23052.35|22932.35|23057.66|22937.66|23052.35|22932.35|9
1637804010000|2021-11-25 01:33:30|23052.39|22932.39|23049.29|22929.29|23052.39|22932.39|23048.65|22928.65|10
1637804020000|2021-11-25 01:33:40|23049.07|22929.07|23051.1|22931.1|23051.1|22931.1|23048.94|22928.94|10
1637804030000|2021-11-25 01:33:50|23052.07|22932.07|23056.48|22936.48|23056.48|22936.48|23052.07|22932.07|10
1637804040000|2021-11-25 01:34:00|23056.7|22936.7|23059.88|22939.88|23060.07|22940.07|23056.7|22936.7|10
1637804050000|2021-11-25 01:34:10|23060.41|22940.41|23061.43|22941.43|23061.49|22941.49|23059.01|22939.01|9
1637804060000|2021-11-25 01:34:20|23061.57|22941.57|23059.67|22939.67|23061.57|22941.57|23059.67|22939.67|10
1637804070000|2021-11-25 01:34:30|23059.8|22939.8|23057.85|22937.85|23059.8|22939.8|23057.85|22937.85|10
1637804080000|2021-11-25 01:34:40|23057.16|22937.16|23054.91|22934.91|23058.46|22938.46|23054.7|22934.7|10
1637804090000|2021-11-25 01:34:50|23054.65|22934.65|23056.79|22936.79|23056.79|22936.79|23054.47|22934.47|10
1637804100000|2021-11-25 01:35:00|23057.17|22937.17|23058.28|22938.28|23058.74|22938.74|23056.43|22936.43|10
1637804110000|2021-11-25 01:35:10|23058.55|22938.55|23056.12|22936.12|23058.55|22938.55|23055.93|22935.93|10
1637804120000|2021-11-25 01:35:20|23055.97|22935.97|23057.98|22937.98|23057.98|22937.98|23055.54|22935.54|10
1637804130000|2021-11-25 01:35:30|23058.39|22938.39|23062.4|22942.4|23062.4|22942.4|23058.31|22938.31|9
1637804140000|2021-11-25 01:35:40|23063.64|22943.64|23069.02|22949.02|23069.02|22949.02|23063.64|22943.64|10
1637804150000|2021-11-25 01:35:50|23068.28|22948.28|23069.96|22949.96|23070.72|22950.72|23068.28|22948.28|10
1637804160000|2021-11-25 01:36:00|23069.98|22949.98|23072.4|22952.4|23073.36|22953.36|23069.89|22949.89|10
1637804170000|2021-11-25 01:36:10|23073.14|22953.14|23073.8|22953.8|23074.43|22954.43|23072.59|22952.59|9
1637804180000|2021-11-25 01:36:20|23074.36|22954.36|23076.28|22956.28|23076.65|22956.65|23073.48|22953.48|10
1637804190000|2021-11-25 01:36:30|23079.23|22959.23|23080.14|22960.14|23080.14|22960.14|23078.9|22958.9|10
1637804200000|2021-11-25 01:36:40|23080.37|22960.37|23083.2|22963.2|23083.2|22963.2|23080.37|22960.37|10
1637804210000|2021-11-25 01:36:50|23083.04|22963.04|23086.26|22966.26|23086.26|22966.26|23083.04|22963.04|10
1637804220000|2021-11-25 01:37:00|23087.09|22967.09|23092.92|22972.92|23092.92|22972.92|23087.09|22967.09|10
1637804230000|2021-11-25 01:37:10|23092.53|22972.53|23096|22976|23096|22976|23092.4|22972.4|9
1637804240000|2021-11-25 01:37:20|23095.61|22975.61|23098.92|22978.92|23098.92|22978.92|23095.3|22975.3|10
1637804250000|2021-11-25 01:37:30|23099.06|22979.06|23098.84|22978.84|23099.8|22979.8|23098.51|22978.51|10
1637804260000|2021-11-25 01:37:40|23098.43|22978.43|23098.54|22978.54|23099.67|22979.67|23097.63|22977.63|10
1637804270000|2021-11-25 01:37:50|23098.46|22978.46|23096.33|22976.33|23098.64|22978.64|23095.91|22975.91|10
1637804280000|2021-11-25 01:38:00|23096.24|22976.24|23093.86|22973.86|23096.24|22976.24|23093.86|22973.86|10
1637804290000|2021-11-25 01:38:10|23093.65|22973.65|23093.76|22973.76|23094.06|22974.06|23093.28|22973.28|8
1637804300000|2021-11-25 01:38:20|23093.66|22973.66|23093.45|22973.45|23093.66|22973.66|23092.83|22972.83|10
1637804310000|2021-11-25 01:38:30|23093.77|22973.77|23092.86|22972.86|23093.82|22973.82|23092.55|22972.55|10
1637804320000|2021-11-25 01:38:40|23092.72|22972.72|23092.82|22972.82|23093.14|22973.14|23092.11|22972.11|10
1637804330000|2021-11-25 01:38:50|23091.63|22971.63|23088.76|22968.76|23091.63|22971.63|23088.76|22968.76|10
1637804340000|2021-11-25 01:39:00|23088.54|22968.54|23086.69|22966.69|23088.54|22968.54|23086.31|22966.31|10
1637804350000|2021-11-25 01:39:10|23086.17|22966.17|23083.46|22963.46|23086.17|22966.17|23083.46|22963.46|10
1637804360000|2021-11-25 01:39:20|23084|22964|23081.39|22961.39|23084|22964|23081.33|22961.33|10
1637804370000|2021-11-25 01:39:30|23081.76|22961.76|23077.35|22957.35|23081.76|22961.76|23076.87|22956.87|10
1637804380000|2021-11-25 01:39:40|23077.14|22957.14|23077.51|22957.51|23077.77|22957.77|23077.06|22957.06|10
1637804390000|2021-11-25 01:39:50|23077.83|22957.83|23073.99|22953.99|23077.83|22957.83|23073.99|22953.99|9
1637804400000|2021-11-25 01:40:00|23074.39|22954.39|23074.21|22954.21|23075.01|22955.01|23074.12|22954.12|10
1637804410000|2021-11-25 01:40:10|23074.07|22954.07|23073.31|22953.31|23074.07|22954.07|23072.04|22952.04|9
1637804420000|2021-11-25 01:40:20|23073.06|22953.06|23077.72|22957.72|23077.72|22957.72|23073.06|22953.06|9
1637804430000|2021-11-25 01:40:30|23076.79|22956.79|23078.44|22958.44|23078.44|22958.44|23076.63|22956.63|10
1637804440000|2021-11-25 01:40:40|23078.71|22958.71|23079.18|22959.18|23080.08|22960.08|23078.63|22958.63|10
1637804450000|2021-11-25 01:40:50|23079.4|22959.4|23080.06|22960.06|23080.06|22960.06|23078.32|22958.32|9
1637804460000|2021-11-25 01:41:00|23080.4|22960.4|23078.29|22958.29|23080.4|22960.4|23077.93|22957.93|10
1637804470000|2021-11-25 01:41:10|23078.22|22958.22|23075.1|22955.1|23078.57|22958.57|23075.1|22955.1|10
1637804480000|2021-11-25 01:41:20|23075.07|22955.07|23074.52|22954.52|23075.57|22955.57|23074.52|22954.52|9
1637804490000|2021-11-25 01:41:30|23073.97|22953.97|23071.85|22951.85|23073.97|22953.97|23071.07|22951.07|10
1637804500000|2021-11-25 01:41:40|23072.31|22952.31|23071.65|22951.65|23072.34|22952.34|23071.21|22951.21|10
1637804510000|2021-11-25 01:41:50|23071.5|22951.5|23069.47|22949.47|23071.5|22951.5|23069.47|22949.47|8
1637804520000|2021-11-25 01:42:00|23069.34|22949.34|23068.26|22948.26|23069.37|22949.37|23068.26|22948.26|10
1637804530000|2021-11-25 01:42:10|23068.27|22948.27|23066.27|22946.27|23068.27|22948.27|23066.27|22946.27|9
1637804540000|2021-11-25 01:42:20|23066.09|22946.09|23066.96|22946.96|23067.11|22947.11|23066.09|22946.09|10
1637804550000|2021-11-25 01:42:30|23067.65|22947.65|23065.98|22945.98|23067.65|22947.65|23065.46|22945.46|10
1637804560000|2021-11-25 01:42:40|23065.56|22945.56|23063.74|22943.74|23065.59|22945.59|23063.66|22943.66|9
1637804570000|2021-11-25 01:42:50|23063.71|22943.71|23059.93|22939.93|23064.88|22944.88|23059.34|22939.34|10
1637804580000|2021-11-25 01:43:00|23059.53|22939.53|23058.69|22938.69|23059.53|22939.53|23058.02|22938.02|10
1637804590000|2021-11-25 01:43:10|23058.81|22938.81|23057.76|22937.76|23059.77|22939.77|23057.76|22937.76|9
1637804600000|2021-11-25 01:43:20|23057.7|22937.7|23058.95|22938.95|23059.12|22939.12|23057.7|22937.7|10
1637804610000|2021-11-25 01:43:30|23057.62|22937.62|23057.58|22937.58|23058.07|22938.07|23056.59|22936.59|10
1637804620000|2021-11-25 01:43:40|23057.02|22937.02|23049.32|22929.32|23057.02|22937.02|23049.32|22929.32|10
1637804630000|2021-11-25 01:43:50|23048.1|22928.1|23044.35|22924.35|23049.23|22929.23|23044.12|22924.12|10
1637804640000|2021-11-25 01:44:00|23044.86|22924.86|23045.67|22925.67|23047.15|22927.15|23044.46|22924.46|10
1637804650000|2021-11-25 01:44:10|23045.5|22925.5|23046.12|22926.12|23046.22|22926.22|23045.44|22925.44|10
1637804660000|2021-11-25 01:44:20|23046.04|22926.04|23046.52|22926.52|23046.52|22926.52|23045.87|22925.87|9
1637804670000|2021-11-25 01:44:30|23047.54|22927.54|23050.35|22930.35|23050.35|22930.35|23047.54|22927.54|10
1637804680000|2021-11-25 01:44:40|23052.65|22932.65|23057.33|22937.33|23057.33|22937.33|23052.65|22932.65|10
1637804690000|2021-11-25 01:44:50|23056.69|22936.69|23057.16|22937.16|23057.49|22937.49|23056.6|22936.6|10
1637804700000|2021-11-25 01:45:00|23056.75|22936.75|23057.93|22937.93|23057.93|22937.93|23056.36|22936.36|10
1637804710000|2021-11-25 01:45:10|23058|22938|23056.61|22936.61|23058.8|22938.8|23056.61|22936.61|9
1637804720000|2021-11-25 01:45:20|23056.45|22936.45|23054.14|22934.14|23056.88|22936.88|23054.14|22934.14|10
1637804730000|2021-11-25 01:45:30|23054.01|22934.01|23045.04|22925.04|23054.11|22934.11|23045.04|22925.04|10
1637804740000|2021-11-25 01:45:40|23044.76|22924.76|23038.8|22918.8|23044.76|22924.76|23038.8|22918.8|10
1637804750000|2021-11-25 01:45:50|23038.58|22918.58|23035.14|22915.14|23038.58|22918.58|23034.87|22914.87|10
1637804760000|2021-11-25 01:46:00|23034.8|22914.8|23036.77|22916.77|23036.77|22916.77|23034.61|22914.61|9
1637804770000|2021-11-25 01:46:10|23036.13|22916.13|23036.89|22916.89|23036.99|22916.99|23035.58|22915.58|10
1637804780000|2021-11-25 01:46:20|23036.72|22916.72|23036.06|22916.06|23037.91|22917.91|23036.06|22916.06|10
1637804790000|2021-11-25 01:46:30|23034.72|22914.72|23034.04|22914.04|23034.72|22914.72|23033.78|22913.78|10
1637804800000|2021-11-25 01:46:40|23031.91|22911.91|23027.8|22907.8|23032.74|22912.74|23027.8|22907.8|10
1637804810000|2021-11-25 01:46:50|23027.82|22907.82|23024.82|22904.82|23027.82|22907.82|23024.82|22904.82|10
1637804820000|2021-11-25 01:47:00|23025.32|22905.32|23026.26|22906.26|23026.26|22906.26|23025.29|22905.29|10
1637804830000|2021-11-25 01:47:10|23026.73|22906.73|23024.67|22904.67|23027.07|22907.07|23024.63|22904.63|10
1637804840000|2021-11-25 01:47:20|23024.64|22904.64|23024.4|22904.4|23024.99|22904.99|23024.23|22904.23|10
1637804850000|2021-11-25 01:47:30|23025.19|22905.19|23019.3|22899.3|23025.19|22905.19|23018.59|22898.59|10
1637804860000|2021-11-25 01:47:40|23019.46|22899.46|23013.44|22893.44|23019.46|22899.46|23013.44|22893.44|10
1637804870000|2021-11-25 01:47:50|23013.58|22893.58|23010.37|22890.37|23013.58|22893.58|23010.37|22890.37|9
1637804880000|2021-11-25 01:48:00|23010.94|22890.94|23005.98|22885.98|23011.78|22891.78|23005.26|22885.26|10
1637804890000|2021-11-25 01:48:10|23005.87|22885.87|23005.07|22885.07|23006.9|22886.9|23002.74|22882.74|10
1637804900000|2021-11-25 01:48:20|23005.2|22885.2|23009.79|22889.79|23009.79|22889.79|23005.1|22885.1|9
1637804910000|2021-11-25 01:48:30|23010.96|22890.96|23012.76|22892.76|23014.11|22894.11|23010.96|22890.96|10
1637804920000|2021-11-25 01:48:40|23013.21|22893.21|23009.94|22889.94|23013.21|22893.21|23009.94|22889.94|10
1637804930000|2021-11-25 01:48:50|23009.18|22889.18|23008.14|22888.14|23009.35|22889.35|23006.87|22886.87|10
1637804940000|2021-11-25 01:49:00|23008.11|22888.11|23009.42|22889.42|23009.97|22889.97|23008.11|22888.11|10
1637804950000|2021-11-25 01:49:10|23009.12|22889.12|23012.53|22892.53|23012.53|22892.53|23009.12|22889.12|10
1637804960000|2021-11-25 01:49:20|23012.31|22892.31|23011.36|22891.36|23013.09|22893.09|23011.36|22891.36|10
1637804970000|2021-11-25 01:49:30|23011|22891|23013.21|22893.21|23013.21|22893.21|23010.95|22890.95|10
1637804980000|2021-11-25 01:49:40|23014.17|22894.17|23018.9|22898.9|23018.9|22898.9|23014.17|22894.17|10
1637804990000|2021-11-25 01:49:50|23019.54|22899.54|23020.5|22900.5|23020.59|22900.59|23019.03|22899.03|10
1637805000000|2021-11-25 01:50:00|23019.74|22899.74|23019.85|22899.85|23020.53|22900.53|23019.68|22899.68|9
1637805010000|2021-11-25 01:50:10|23018.25|22898.25|23012.6|22892.6|23018.25|22898.25|23012.37|22892.37|9
1637805020000|2021-11-25 01:50:20|23012.27|22892.27|23010.2|22890.2|23012.27|22892.27|23009.79|22889.79|10
1637805030000|2021-11-25 01:50:30|23010.07|22890.07|23008.99|22888.99|23010.07|22890.07|23007.83|22887.83|10
1637805040000|2021-11-25 01:50:40|23009.1|22889.1|23007.17|22887.17|23009.1|22889.1|23007.17|22887.17|9
1637805050000|2021-11-25 01:50:50|23007.41|22887.41|23010.49|22890.49|23010.49|22890.49|23007.41|22887.41|10
1637805060000|2021-11-25 01:51:00|23010.39|22890.39|23010.01|22890.01|23010.67|22890.67|23009.05|22889.05|10
1637805070000|2021-11-25 01:51:10|23010.19|22890.19|23010.45|22890.45|23010.91|22890.91|23009.71|22889.71|10
1637805080000|2021-11-25 01:51:20|23010.72|22890.72|23012.07|22892.07|23012.14|22892.14|23010.51|22890.51|10
1637805090000|2021-11-25 01:51:30|23011.85|22891.85|23007.87|22887.87|23011.85|22891.85|23007.87|22887.87|10
1637805100000|2021-11-25 01:51:40|23007.84|22887.84|23007.01|22887.01|23008.01|22888.01|23005.93|22885.93|10
1637805110000|2021-11-25 01:51:50|23007.03|22887.03|23001.36|22881.36|23007.03|22887.03|23001.36|22881.36|10
1637805120000|2021-11-25 01:52:00|23000.52|22880.52|23000.69|22880.69|23001.13|22881.13|23000.52|22880.52|10
1637805130000|2021-11-25 01:52:10|23001.22|22881.22|23002.15|22882.15|23002.27|22882.27|23000.64|22880.64|10
1637805140000|2021-11-25 01:52:20|23002.18|22882.18|23008.29|22888.29|23008.29|22888.29|23002.18|22882.18|10
1637805150000|2021-11-25 01:52:30|23008.99|22888.99|23008.8|22888.8|23010.58|22890.58|23008.67|22888.67|10
1637805160000|2021-11-25 01:52:40|23009|22889|23003.68|22883.68|23009.87|22889.87|23003.68|22883.68|10
1637805170000|2021-11-25 01:52:50|23003.44|22883.44|22999.9|22879.9|23003.44|22883.44|22999.9|22879.9|10
1637805180000|2021-11-25 01:53:00|23000.48|22880.48|23000.23|22880.23|23000.78|22880.78|23000.01|22880.01|9
1637805190000|2021-11-25 01:53:10|22999.88|22879.88|22999.82|22879.82|23000.1|22880.1|22999.48|22879.48|10
1637805200000|2021-11-25 01:53:20|22999.06|22879.06|22997.88|22877.88|22999.41|22879.41|22997.88|22877.88|10
1637805210000|2021-11-25 01:53:30|22997.38|22877.38|22997.15|22877.15|22997.64|22877.64|22996.94|22876.94|10
1637805220000|2021-11-25 01:53:40|22997.37|22877.37|22997.03|22877.03|22997.81|22877.81|22995.4|22875.4|10
1637805230000|2021-11-25 01:53:50|22997.57|22877.57|22999.47|22879.47|22999.47|22879.47|22997.57|22877.57|10
1637805240000|2021-11-25 01:54:00|22999.9|22879.9|22999.26|22879.26|23000.51|22880.51|22999.26|22879.26|10
1637805250000|2021-11-25 01:54:10|22998.96|22878.96|22997.95|22877.95|22999.5|22879.5|22997.95|22877.95|10
1637805260000|2021-11-25 01:54:20|22998.35|22878.35|22999.71|22879.71|22999.71|22879.71|22998.28|22878.28|10
1637805270000|2021-11-25 01:54:30|22999.35|22879.35|22999.89|22879.89|23000.14|22880.14|22998.68|22878.68|10
1637805280000|2021-11-25 01:54:40|23000.79|22880.79|23002.69|22882.69|23002.69|22882.69|23000.79|22880.79|10
1637805290000|2021-11-25 01:54:50|23003.04|22883.04|23003.31|22883.31|23003.83|22883.83|23002.82|22882.82|10
1637805300000|2021-11-25 01:55:00|23003.38|22883.38|23002.94|22882.94|23003.99|22883.99|23002.94|22882.94|9
1637805310000|2021-11-25 01:55:10|23003.14|22883.14|23010.74|22890.74|23010.74|22890.74|23003.14|22883.14|10
1637805320000|2021-11-25 01:55:20|23011.4|22891.4|23013.2|22893.2|23013.2|22893.2|23011.07|22891.07|10
1637805330000|2021-11-25 01:55:30|23013.52|22893.52|23012.35|22892.35|23015.05|22895.05|23012.35|22892.35|9
1637805340000|2021-11-25 01:55:40|23011.82|22891.82|23007.4|22887.4|23011.82|22891.82|23007.4|22887.4|8
1637805350000|2021-11-25 01:55:50|23006.79|22886.79|22999.81|22879.81|23006.79|22886.79|22999.74|22879.74|10
1637805360000|2021-11-25 01:56:00|22999.83|22879.83|22999.51|22879.51|23000.13|22880.13|22999.29|22879.29|10
1637805370000|2021-11-25 01:56:10|22999.94|22879.94|22999.68|22879.68|23000.37|22880.37|22999.46|22879.46|10
1637805380000|2021-11-25 01:56:20|23000.95|22880.95|23003.35|22883.35|23003.35|22883.35|23000.95|22880.95|10
1637805390000|2021-11-25 01:56:30|23003.15|22883.15|23005.7|22885.7|23005.87|22885.87|23002.58|22882.58|10
1637805400000|2021-11-25 01:56:40|23005.92|22885.92|23005.51|22885.51|23008.1|22888.1|23005.04|22885.04|10
1637805410000|2021-11-25 01:56:50|23006.37|22886.37|23007.54|22887.54|23007.58|22887.58|23006.37|22886.37|10
1637805420000|2021-11-25 01:57:00|23007.98|22887.98|23010.03|22890.03|23010.03|22890.03|23007.98|22887.98|10
1637805430000|2021-11-25 01:57:10|23009.97|22889.97|23007.37|22887.37|23009.97|22889.97|23007.37|22887.37|10
1637805440000|2021-11-25 01:57:20|23007.71|22887.71|23007.56|22887.56|23008.28|22888.28|23006.83|22886.83|10
1637805450000|2021-11-25 01:57:30|23007.45|22887.45|23004.78|22884.78|23007.45|22887.45|23004.78|22884.78|10
1637805460000|2021-11-25 01:57:40|23004.59|22884.59|23002.76|22882.76|23004.7|22884.7|23002.76|22882.76|10
1637805470000|2021-11-25 01:57:50|23002.55|22882.55|23002.36|22882.36|23002.55|22882.55|23001.11|22881.11|10
1637805480000|2021-11-25 01:58:00|23003.09|22883.09|23009.25|22889.25|23009.25|22889.25|23003.09|22883.09|10
1637805490000|2021-11-25 01:58:10|23008.8|22888.8|23010.5|22890.5|23010.5|22890.5|23008.46|22888.46|9
1637805500000|2021-11-25 01:58:20|23010.54|22890.54|23010.09|22890.09|23010.82|22890.82|23009.69|22889.69|10
1637805510000|2021-11-25 01:58:30|23010.33|22890.33|23009.62|22889.62|23010.52|22890.52|23008.61|22888.61|10
1637805520000|2021-11-25 01:58:40|23009.99|22889.99|23008.07|22888.07|23009.99|22889.99|23008.07|22888.07|10
1637805530000|2021-11-25 01:58:50|23008.26|22888.26|23007.45|22887.45|23008.58|22888.58|23007.33|22887.33|9
1637805540000|2021-11-25 01:59:00|23007.32|22887.32|23007.58|22887.58|23007.58|22887.58|23006.9|22886.9|10
1637805550000|2021-11-25 01:59:10|23007.44|22887.44|23008|22888|23008|22888|23007.07|22887.07|10
1637805560000|2021-11-25 01:59:20|23008.1|22888.1|23006.43|22886.43|23008.18|22888.18|23006.25|22886.25|10
1637805570000|2021-11-25 01:59:30|23006.98|22886.98|23006.86|22886.86|23008.04|22888.04|23006.64|22886.64|9
1637805580000|2021-11-25 01:59:40|23007.36|22887.36|23006.77|22886.77|23007.36|22887.36|23005.22|22885.22|10
1637805590000|2021-11-25 01:59:50|23006.69|22886.69|23008.71|22888.71|23008.71|22888.71|23006.69|22886.69|10
1637805600000|2021-11-25 02:00:00|23008.51|22888.51|23007.85|22887.85|23008.76|22888.76|23007.85|22887.85|10
1637805610000|2021-11-25 02:00:10|23007.83|22887.83|23007.3|22887.3|23008|22888|23007.3|22887.3|10
1637805620000|2021-11-25 02:00:20|23007.52|22887.52|23009.9|22889.9|23010.36|22890.36|23007.52|22887.52|9
1637805630000|2021-11-25 02:00:30|23010.21|22890.21|23016.52|22896.52|23016.52|22896.52|23010.08|22890.08|10
1637805640000|2021-11-25 02:00:40|23016.67|22896.67|23018.5|22898.5|23018.98|22898.98|23016.67|22896.67|10
1637805650000|2021-11-25 02:00:50|23018.48|22898.48|23021.74|22901.74|23021.74|22901.74|23018.48|22898.48|10
1637805660000|2021-11-25 02:01:00|23022.24|22902.24|23025.95|22905.95|23025.95|22905.95|23021.69|22901.69|10
1637805670000|2021-11-25 02:01:10|23026.04|22906.04|23029.43|22909.43|23029.43|22909.43|23025.61|22905.61|10
1637805680000|2021-11-25 02:01:20|23029.57|22909.57|23031.14|22911.14|23031.33|22911.33|23029.52|22909.52|10
1637805690000|2021-11-25 02:01:30|23031.43|22911.43|23032.33|22912.33|23032.83|22912.83|23031.33|22911.33|9
1637805700000|2021-11-25 02:01:40|23032.46|22912.46|23034.75|22914.75|23035.26|22915.26|23032.46|22912.46|10
1637805710000|2021-11-25 02:01:50|23036.07|22916.07|23043.31|22923.31|23043.31|22923.31|23036.07|22916.07|10
1637805720000|2021-11-25 02:02:00|23044.38|22924.38|23049.14|22929.14|23049.14|22929.14|23044.38|22924.38|10
1637805730000|2021-11-25 02:02:10|23048.89|22928.89|23046.58|22926.58|23048.94|22928.94|23046.58|22926.58|10
1637805740000|2021-11-25 02:02:20|23046.41|22926.41|23045.65|22925.65|23046.98|22926.98|23045.36|22925.36|10
1637805750000|2021-11-25 02:02:30|23047.42|22927.42|23044.55|22924.55|23047.42|22927.42|23044.46|22924.46|10
1637805760000|2021-11-25 02:02:40|23044.41|22924.41|23044|22924|23045.3|22925.3|23044|22924|10
1637805770000|2021-11-25 02:02:50|23043.46|22923.46|23044.06|22924.06|23044.06|22924.06|23042.59|22922.59|10
1637805780000|2021-11-25 02:03:00|23043.6|22923.6|23038.32|22918.32|23043.6|22923.6|23038.32|22918.32|10
1637805790000|2021-11-25 02:03:10|23037.19|22917.19|23034.9|22914.9|23037.46|22917.46|23034.81|22914.81|10
1637805800000|2021-11-25 02:03:20|23034.22|22914.22|23031.04|22911.04|23034.22|22914.22|23030.74|22910.74|10
1637805810000|2021-11-25 02:03:30|23030.34|22910.34|23033.19|22913.19|23033.19|22913.19|23030.1|22910.1|10
1637805820000|2021-11-25 02:03:40|23032.79|22912.79|23030.42|22910.42|23033.38|22913.38|23029.86|22909.86|10
1637805830000|2021-11-25 02:03:50|23030.06|22910.06|23032.86|22912.86|23032.98|22912.98|23030.06|22910.06|9
1637805840000|2021-11-25 02:04:00|23032.67|22912.67|23036.08|22916.08|23036.08|22916.08|23032.53|22912.53|10
1637805850000|2021-11-25 02:04:10|23036.12|22916.12|23037.76|22917.76|23038.3|22918.3|23035.82|22915.82|9
1637805860000|2021-11-25 02:04:20|23037.74|22917.74|23035.37|22915.37|23037.87|22917.87|23035.37|22915.37|10
1637805870000|2021-11-25 02:04:30|23035.01|22915.01|23034.52|22914.52|23035.27|22915.27|23034.5|22914.5|10
1637805880000|2021-11-25 02:04:40|23034.16|22914.16|23032.97|22912.97|23034.16|22914.16|23032.69|22912.69|10
1637805890000|2021-11-25 02:04:50|23032.77|22912.77|23041.22|22921.22|23041.22|22921.22|23032.6|22912.6|10
1637805900000|2021-11-25 02:05:00|23037.88|22917.88|23040.82|22920.82|23040.82|22920.82|23037.81|22917.81|10
1637805910000|2021-11-25 02:05:10|23040.16|22920.16|23045.78|22925.78|23045.78|22925.78|23040.16|22920.16|10
1637805920000|2021-11-25 02:05:20|23045.66|22925.66|23045.02|22925.02|23046.62|22926.62|23045.02|22925.02|10
1637805930000|2021-11-25 02:05:30|23045.36|22925.36|23044.66|22924.66|23045.36|22925.36|23044.27|22924.27|10
1637805940000|2021-11-25 02:05:40|23045.06|22925.06|23046.39|22926.39|23046.39|22926.39|23045.06|22925.06|10
1637805950000|2021-11-25 02:05:50|23045.98|22925.98|23046.29|22926.29|23047.16|22927.16|23045.98|22925.98|10
1637805960000|2021-11-25 02:06:00|23046.13|22926.13|23046|22926|23046.31|22926.31|23045.24|22925.24|10
1637805970000|2021-11-25 02:06:10|23046.12|22926.12|23045.91|22925.91|23046.68|22926.68|23045.86|22925.86|10
1637805980000|2021-11-25 02:06:20|23047.1|22927.1|23049.39|22929.39|23049.39|22929.39|23047.06|22927.06|10
1637805990000|2021-11-25 02:06:30|23048.94|22928.94|23050.42|22930.42|23050.56|22930.56|23048.94|22928.94|10
1637806000000|2021-11-25 02:06:40|23051.87|22931.87|23052.08|22932.08|23052.08|22932.08|23051.28|22931.28|10
1637806010000|2021-11-25 02:06:50|23051.56|22931.56|23049.72|22929.72|23051.78|22931.78|23049.72|22929.72|10
1637806020000|2021-11-25 02:07:00|23050.88|22930.88|23048.84|22928.84|23050.88|22930.88|23048.84|22928.84|10
1637806030000|2021-11-25 02:07:10|23048.61|22928.61|23049.45|22929.45|23049.45|22929.45|23048.07|22928.07|10
1637806040000|2021-11-25 02:07:20|23050.49|22930.49|23049.67|22929.67|23050.49|22930.49|23049.23|22929.23|10
1637806050000|2021-11-25 02:07:30|23048.9|22928.9|23045.71|22925.71|23050|22930|23045.71|22925.71|10
1637806060000|2021-11-25 02:07:40|23045.23|22925.23|23042.16|22922.16|23045.91|22925.91|23042.16|22922.16|10
1637806070000|2021-11-25 02:07:50|23042.51|22922.51|23039.48|22919.48|23042.71|22922.71|23039.48|22919.48|10
1637806080000|2021-11-25 02:08:00|23039.27|22919.27|23038.47|22918.47|23039.27|22919.27|23037.89|22917.89|10
1637806090000|2021-11-25 02:08:10|23037.33|22917.33|23034.66|22914.66|23037.71|22917.71|23034.66|22914.66|10
1637806100000|2021-11-25 02:08:20|23032.7|22912.7|23035.97|22915.97|23035.97|22915.97|23032.7|22912.7|10
1637806110000|2021-11-25 02:08:30|23036.69|22916.69|23038.15|22918.15|23038.15|22918.15|23036.69|22916.69|10
1637806120000|2021-11-25 02:08:40|23038.19|22918.19|23039.18|22919.18|23040.03|22920.03|23038.19|22918.19|10
1637806130000|2021-11-25 02:08:50|23039.58|22919.58|23042.22|22922.22|23042.22|22922.22|23039.58|22919.58|10
1637806140000|2021-11-25 02:09:00|23043.11|22923.11|23045.55|22925.55|23046.63|22926.63|23043.11|22923.11|10
1637806150000|2021-11-25 02:09:10|23046.35|22926.35|23045.2|22925.2|23046.46|22926.46|23045|22925|10
1637806160000|2021-11-25 02:09:20|23044.76|22924.76|23043.95|22923.95|23044.76|22924.76|23043.78|22923.78|10
1637806170000|2021-11-25 02:09:30|23043.57|22923.57|23045.59|22925.59|23045.59|22925.59|23043.24|22923.24|10
1637806180000|2021-11-25 02:09:40|23045.63|22925.63|23046.79|22926.79|23046.79|22926.79|23045.63|22925.63|10
1637806190000|2021-11-25 02:09:50|23046.76|22926.76|23047.28|22927.28|23047.28|22927.28|23045.94|22925.94|9
1637806200000|2021-11-25 02:10:00|23047.49|22927.49|23047.8|22927.8|23047.83|22927.83|23047.23|22927.23|10
1637806210000|2021-11-25 02:10:10|23048.18|22928.18|23048.64|22928.64|23048.96|22928.96|23048.18|22928.18|10
1637806220000|2021-11-25 02:10:20|23048.72|22928.72|23049.91|22929.91|23050.85|22930.85|23048.72|22928.72|10
1637806230000|2021-11-25 02:10:30|23049.57|22929.57|23048.11|22928.11|23049.57|22929.57|23048.11|22928.11|10
1637806240000|2021-11-25 02:10:40|23048.03|22928.03|23046.6|22926.6|23048.09|22928.09|23046.6|22926.6|9
1637806250000|2021-11-25 02:10:50|23046.58|22926.58|23043.72|22923.72|23046.85|22926.85|23043.72|22923.72|9
1637806260000|2021-11-25 02:11:00|23043.38|22923.38|23041.34|22921.34|23043.38|22923.38|23040.59|22920.59|10
1637806270000|2021-11-25 02:11:10|23040.88|22920.88|23037.44|22917.44|23040.88|22920.88|23037.44|22917.44|9
1637806280000|2021-11-25 02:11:20|23037.28|22917.28|23034.53|22914.53|23037.28|22917.28|23034.31|22914.31|10
1637806290000|2021-11-25 02:11:30|23034.51|22914.51|23027.71|22907.71|23034.51|22914.51|23027.69|22907.69|10
1637806300000|2021-11-25 02:11:40|23028.29|22908.29|23027.27|22907.27|23028.43|22908.43|23027.22|22907.22|10
1637806310000|2021-11-25 02:11:50|23027.35|22907.35|23025.51|22905.51|23027.35|22907.35|23025.51|22905.51|10
1637806320000|2021-11-25 02:12:00|23023.68|22903.68|23018.99|22898.99|23023.68|22903.68|23018.99|22898.99|10
1637806330000|2021-11-25 02:12:10|23018.98|22898.98|23017.09|22897.09|23018.98|22898.98|23017.09|22897.09|10
1637806340000|2021-11-25 02:12:20|23016.73|22896.73|23016.07|22896.07|23017.52|22897.52|23016.02|22896.02|10
1637806350000|2021-11-25 02:12:30|23015.82|22895.82|23012.49|22892.49|23015.82|22895.82|23012.49|22892.49|10
1637806360000|2021-11-25 02:12:40|23012.29|22892.29|23011.38|22891.38|23012.59|22892.59|23011.38|22891.38|10
1637806370000|2021-11-25 02:12:50|23010.81|22890.81|23008.92|22888.92|23011.21|22891.21|23008.87|22888.87|10
1637806380000|2021-11-25 02:13:00|23008.43|22888.43|23005.19|22885.19|23008.43|22888.43|23005.04|22885.04|10
1637806390000|2021-11-25 02:13:10|23004.22|22884.22|22998.41|22878.41|23004.22|22884.22|22998.06|22878.06|10
1637806400000|2021-11-25 02:13:20|22998.46|22878.46|22995.69|22875.69|22998.46|22878.46|22995.69|22875.69|10
1637806410000|2021-11-25 02:13:30|22994.24|22874.24|22987.17|22867.17|22994.24|22874.24|22987.17|22867.17|10
1637806420000|2021-11-25 02:13:40|22986.95|22866.95|22985.26|22865.26|22986.95|22866.95|22984.89|22864.89|10
1637806430000|2021-11-25 02:13:50|22984.89|22864.89|22985.18|22865.18|22985.18|22865.18|22984.36|22864.36|9
1637806440000|2021-11-25 02:14:00|22984.97|22864.97|22987.7|22867.7|22987.7|22867.7|22984.82|22864.82|10
1637806450000|2021-11-25 02:14:10|22988.35|22868.35|22988.78|22868.78|22989.14|22869.14|22987.96|22867.96|9
1637806460000|2021-11-25 02:14:20|22988.64|22868.64|22987.2|22867.2|22988.87|22868.87|22987.06|22867.06|10
1637806470000|2021-11-25 02:14:30|22987.21|22867.21|22986.65|22866.65|22987.65|22867.65|22986.47|22866.47|10
1637806480000|2021-11-25 02:14:40|22986.47|22866.47|22986.07|22866.07|22986.53|22866.53|22985.77|22865.77|10
1637806490000|2021-11-25 02:14:50|22986.03|22866.03|22991.31|22871.31|22991.31|22871.31|22986.03|22866.03|10
1637806500000|2021-11-25 02:15:00|22991.67|22871.67|22993.79|22873.79|22993.79|22873.79|22991.67|22871.67|10
1637806510000|2021-11-25 02:15:10|22993.85|22873.85|22994.68|22874.68|22994.87|22874.87|22993.83|22873.83|8
1637806520000|2021-11-25 02:15:20|22995.39|22875.39|22996.79|22876.79|22997.34|22877.34|22995.39|22875.39|10
1637806530000|2021-11-25 02:15:30|22996.66|22876.66|22998.3|22878.3|22998.3|22878.3|22996.41|22876.41|10
1637806540000|2021-11-25 02:15:40|22998.44|22878.44|22994.92|22874.92|22998.44|22878.44|22994.92|22874.92|9
1637806550000|2021-11-25 02:15:50|22994.84|22874.84|22989.19|22869.19|22994.84|22874.84|22989.19|22869.19|10
1637806560000|2021-11-25 02:16:00|22989.46|22869.46|22986.62|22866.62|22989.46|22869.46|22986.43|22866.43|10
1637806570000|2021-11-25 02:16:10|22986.03|22866.03|22981.17|22861.17|22986.03|22866.03|22981.17|22861.17|9
1637806580000|2021-11-25 02:16:20|22980.49|22860.49|22977.54|22857.54|22980.49|22860.49|22977.54|22857.54|10
1637806590000|2021-11-25 02:16:30|22978.33|22858.33|22976.4|22856.4|22978.58|22858.58|22976.2|22856.2|10
1637806600000|2021-11-25 02:16:40|22975.71|22855.71|22974.24|22854.24|22975.93|22855.93|22974.24|22854.24|9
1637806610000|2021-11-25 02:16:50|22973.28|22853.28|22973.53|22853.53|22975.49|22855.49|22973.27|22853.27|10
1637806620000|2021-11-25 02:17:00|22972.85|22852.85|22973.27|22853.27|22973.49|22853.49|22972.67|22852.67|10
1637806630000|2021-11-25 02:17:10|22972.88|22852.88|22971.5|22851.5|22972.88|22852.88|22971.22|22851.22|10
1637806640000|2021-11-25 02:17:20|22972.29|22852.29|22968.32|22848.32|22972.29|22852.29|22968.32|22848.32|10
1637806650000|2021-11-25 02:17:30|22968.5|22848.5|22968.76|22848.76|22969.82|22849.82|22968.18|22848.18|10
1637806660000|2021-11-25 02:17:40|22969.12|22849.12|22969.39|22849.39|22971.83|22851.83|22969.12|22849.12|10
1637806670000|2021-11-25 02:17:50|22969.71|22849.71|22969.65|22849.65|22970.67|22850.67|22969.36|22849.36|10
1637806680000|2021-11-25 02:18:00|22969.71|22849.71|22968.47|22848.47|22969.78|22849.78|22968.41|22848.41|10
1637806690000|2021-11-25 02:18:10|22967.87|22847.87|22964.37|22844.37|22967.87|22847.87|22964.36|22844.36|10
1637806700000|2021-11-25 02:18:20|22964.28|22844.28|22958.42|22838.42|22964.28|22844.28|22958.42|22838.42|10
1637806710000|2021-11-25 02:18:30|22958.36|22838.36|22955.34|22835.34|22958.36|22838.36|22954.91|22834.91|10
1637806720000|2021-11-25 02:18:40|22955.49|22835.49|22957.33|22837.33|22957.33|22837.33|22955.06|22835.06|10
1637806730000|2021-11-25 02:18:50|22957.05|22837.05|22956.93|22836.93|22957.63|22837.63|22956.87|22836.87|10
1637806740000|2021-11-25 02:19:00|22957.56|22837.56|22959.69|22839.69|22959.8|22839.8|22957.56|22837.56|10
1637806750000|2021-11-25 02:19:10|22959.6|22839.6|22960.9|22840.9|22961|22841|22959.39|22839.39|9
1637806760000|2021-11-25 02:19:20|22960.94|22840.94|22962.92|22842.92|22963.55|22843.55|22960.94|22840.94|10
1637806770000|2021-11-25 02:19:30|22963.5|22843.5|22967.03|22847.03|22967.23|22847.23|22963.34|22843.34|9
1637806780000|2021-11-25 02:19:40|22967.49|22847.49|22969.93|22849.93|22969.97|22849.97|22967.49|22847.49|9
1637806790000|2021-11-25 02:19:50|22969.53|22849.53|22967.16|22847.16|22969.53|22849.53|22966.89|22846.89|10
1637806800000|2021-11-25 02:20:00|22966.87|22846.87|22967.89|22847.89|22968.32|22848.32|22966.87|22846.87|10
1637806810000|2021-11-25 02:20:10|22969.23|22849.23|22968.04|22848.04|22969.23|22849.23|22968.02|22848.02|9
1637806820000|2021-11-25 02:20:20|22967.66|22847.66|22969.24|22849.24|22969.5|22849.5|22967.66|22847.66|9
1637806830000|2021-11-25 02:20:30|22968.55|22848.55|22969.49|22849.49|22969.49|22849.49|22968.32|22848.32|9
1637806840000|2021-11-25 02:20:40|22969.1|22849.1|22971.04|22851.04|22971.04|22851.04|22968.86|22848.86|9
1637806850000|2021-11-25 02:20:50|22970.21|22850.21|22971.69|22851.69|22972.15|22852.15|22970.21|22850.21|10
1637806860000|2021-11-25 02:21:00|22971.72|22851.72|22971.05|22851.05|22972.01|22852.01|22970.99|22850.99|10
1637806870000|2021-11-25 02:21:10|22971.83|22851.83|22970.29|22850.29|22971.83|22851.83|22970.24|22850.24|10
1637806880000|2021-11-25 02:21:20|22971.04|22851.04|22968.43|22848.43|22971.04|22851.04|22968.43|22848.43|10
1637806890000|2021-11-25 02:21:30|22968.54|22848.54|22967.52|22847.52|22968.54|22848.54|22967.01|22847.01|10
1637806900000|2021-11-25 02:21:40|22965.95|22845.95|22964.9|22844.9|22966.1|22846.1|22964.42|22844.42|10
1637806910000|2021-11-25 02:21:50|22964.09|22844.09|22960.74|22840.74|22964.09|22844.09|22960.62|22840.62|10
1637806920000|2021-11-25 02:22:00|22960.32|22840.32|22959.96|22839.96|22960.61|22840.61|22959.96|22839.96|10
1637806930000|2021-11-25 02:22:10|22959.71|22839.71|22958.03|22838.03|22959.71|22839.71|22958.03|22838.03|10
1637806940000|2021-11-25 02:22:20|22958.17|22838.17|22956.39|22836.39|22959.08|22839.08|22956.39|22836.39|10
1637806950000|2021-11-25 02:22:30|22956.32|22836.32|22955.52|22835.52|22956.32|22836.32|22954.55|22834.55|10
1637806960000|2021-11-25 02:22:40|22955.54|22835.54|22955.07|22835.07|22955.54|22835.54|22954.02|22834.02|9
1637806970000|2021-11-25 02:22:50|22955.5|22835.5|22956.66|22836.66|22956.66|22836.66|22955.5|22835.5|10
1637806980000|2021-11-25 02:23:00|22956.63|22836.63|22951.46|22831.46|22956.63|22836.63|22951.46|22831.46|10
1637806990000|2021-11-25 02:23:10|22951.29|22831.29|22944.44|22824.44|22951.29|22831.29|22944.44|22824.44|10
1637807000000|2021-11-25 02:23:20|22943.77|22823.77|22940.31|22820.31|22944.31|22824.31|22940.3|22820.3|10
1637807010000|2021-11-25 02:23:30|22940.32|22820.32|22934.07|22814.07|22940.4|22820.4|22934.07|22814.07|10
1637807020000|2021-11-25 02:23:40|22933.65|22813.65|22931.02|22811.02|22933.65|22813.65|22931.02|22811.02|10
1637807030000|2021-11-25 02:23:50|22929.69|22809.69|22926.33|22806.33|22930.22|22810.22|22926.29|22806.29|10
1637807040000|2021-11-25 02:24:00|22926.24|22806.24|22923.08|22803.08|22926.27|22806.27|22923.08|22803.08|10
1637807050000|2021-11-25 02:24:10|22924.58|22804.58|22920.97|22800.97|22924.58|22804.58|22920.97|22800.97|10
1637807060000|2021-11-25 02:24:20|22920.63|22800.63|22917.7|22797.7|22921.26|22801.26|22917.7|22797.7|10
1637807070000|2021-11-25 02:24:30|22914.79|22794.79|22912|22792|22915.65|22795.65|22911.82|22791.82|10
1637807080000|2021-11-25 02:24:40|22912.03|22792.03|22906.35|22786.35|22912.03|22792.03|22906.02|22786.02|10
1637807090000|2021-11-25 02:24:50|22906.65|22786.65|22904.74|22784.74|22906.68|22786.68|22903.58|22783.58|10
1637807100000|2021-11-25 02:25:00|22906.08|22786.08|22909.12|22789.12|22909.98|22789.98|22906.08|22786.08|9
1637807110000|2021-11-25 02:25:10|22909.62|22789.62|22913.37|22793.37|22913.37|22793.37|22909.53|22789.53|10
1637807120000|2021-11-25 02:25:20|22914.9|22794.9|22920.53|22800.53|22926.75|22806.75|22913.75|22793.75|10
1637807130000|2021-11-25 02:25:30|22919.15|22799.15|22916.75|22796.75|22919.15|22799.15|22916.37|22796.37|10
1637807140000|2021-11-25 02:25:40|22917.93|22797.93|22920.56|22800.56|22921.4|22801.4|22917.93|22797.93|9
1637807150000|2021-11-25 02:25:50|22919.8|22799.8|22916.53|22796.53|22920.36|22800.36|22916.53|22796.53|10
1637807160000|2021-11-25 02:26:00|22916.85|22796.85|22912.49|22792.49|22916.85|22796.85|22912.49|22792.49|9
1637807170000|2021-11-25 02:26:10|22912.6|22792.6|22912.11|22792.11|22912.6|22792.6|22911.24|22791.24|10
1637807180000|2021-11-25 02:26:20|22913.19|22793.19|22915.62|22795.62|22917.16|22797.16|22913.19|22793.19|10
1637807190000|2021-11-25 02:26:30|22916.73|22796.73|22915.54|22795.54|22916.97|22796.97|22914.81|22794.81|9
1637807200000|2021-11-25 02:26:40|22916.75|22796.75|22909.34|22789.34|22916.75|22796.75|22909.34|22789.34|10
1637807210000|2021-11-25 02:26:50|22910.56|22790.56|22906.92|22786.92|22910.56|22790.56|22906.92|22786.92|10
1637807220000|2021-11-25 02:27:00|22906.68|22786.68|22904.72|22784.72|22906.68|22786.68|22904.66|22784.66|10
1637807230000|2021-11-25 02:27:10|22906.24|22786.24|22908.65|22788.65|22908.65|22788.65|22903.71|22783.71|10
1637807240000|2021-11-25 02:27:20|22910.26|22790.26|22911.3|22791.3|22911.3|22791.3|22909.46|22789.46|10
1637807250000|2021-11-25 02:27:30|22911.32|22791.32|22911.14|22791.14|22911.32|22791.32|22910.45|22790.45|8
1637807260000|2021-11-25 02:27:40|22911.35|22791.35|22911.94|22791.94|22912.82|22792.82|22911.28|22791.28|10
1637807270000|2021-11-25 02:27:50|22911.79|22791.79|22913.21|22793.21|22913.21|22793.21|22911.17|22791.17|10
1637807280000|2021-11-25 02:28:00|22913.69|22793.69|22914.37|22794.37|22915.91|22795.91|22913.69|22793.69|10
1637807290000|2021-11-25 02:28:10|22914.28|22794.28|22916.26|22796.26|22916.37|22796.37|22914.28|22794.28|10
1637807300000|2021-11-25 02:28:20|22916.25|22796.25|22915.71|22795.71|22916.25|22796.25|22914.29|22794.29|10
1637807310000|2021-11-25 02:28:30|22914.71|22794.71|22914.66|22794.66|22915.99|22795.99|22914.1|22794.1|10
1637807320000|2021-11-25 02:28:40|22913.37|22793.37|22915.13|22795.13|22915.13|22795.13|22913.37|22793.37|10
1637807330000|2021-11-25 02:28:50|22914.13|22794.13|22916.38|22796.38|22916.38|22796.38|22914|22794|10
1637807340000|2021-11-25 02:29:00|22915.12|22795.12|22914.54|22794.54|22915.39|22795.39|22914.54|22794.54|10
1637807350000|2021-11-25 02:29:10|22914.48|22794.48|22915.54|22795.54|22915.87|22795.87|22914.48|22794.48|8
1637807360000|2021-11-25 02:29:20|22915.81|22795.81|22917.93|22797.93|22918.21|22798.21|22915.78|22795.78|10
1637807370000|2021-11-25 02:29:30|22916.84|22796.84|22919.36|22799.36|22919.36|22799.36|22916.84|22796.84|10
1637807380000|2021-11-25 02:29:40|22919.66|22799.66|22923.56|22803.56|22924.02|22804.02|22919.66|22799.66|10
1637807390000|2021-11-25 02:29:50|22923.68|22803.68|22925.17|22805.17|22925.23|22805.23|22923.68|22803.68|9
1637807400000|2021-11-25 02:30:00|22925.48|22805.48|22929.24|22809.24|22929.24|22809.24|22925.27|22805.27|9
1637807410000|2021-11-25 02:30:10|22929.63|22809.63|22933.5|22813.5|22933.5|22813.5|22928.3|22808.3|10
1637807420000|2021-11-25 02:30:20|22933.65|22813.65|22935.02|22815.02|22936.31|22816.31|22933.65|22813.65|10
1637807430000|2021-11-25 02:30:30|22935.12|22815.12|22934.58|22814.58|22935.12|22815.12|22932.72|22812.72|10
1637807440000|2021-11-25 02:30:40|22933.94|22813.94|22935.08|22815.08|22935.45|22815.45|22932.82|22812.82|10
1637807450000|2021-11-25 02:30:50|22935.01|22815.01|22935.36|22815.36|22935.36|22815.36|22933.9|22813.9|8
1637807460000|2021-11-25 02:31:00|22936.61|22816.61|22936.11|22816.11|22936.61|22816.61|22935.85|22815.85|10
1637807470000|2021-11-25 02:31:10|22936.23|22816.23|22936.16|22816.16|22936.51|22816.51|22935.88|22815.88|9
1637807480000|2021-11-25 02:31:20|22935.88|22815.88|22937.42|22817.42|22937.54|22817.54|22935.72|22815.72|10
1637807490000|2021-11-25 02:31:30|22937.73|22817.73|22937.95|22817.95|22938.64|22818.64|22937.04|22817.04|10
1637807500000|2021-11-25 02:31:40|22938.23|22818.23|22935.99|22815.99|22938.51|22818.51|22935.99|22815.99|10
1637807510000|2021-11-25 02:31:50|22935.45|22815.45|22937.31|22817.31|22937.31|22817.31|22934.63|22814.63|9
1637807520000|2021-11-25 02:32:00|22937.12|22817.12|22938.16|22818.16|22939.29|22819.29|22936.27|22816.27|10
1637807530000|2021-11-25 02:32:10|22939.09|22819.09|22940.46|22820.46|22940.46|22820.46|22938.15|22818.15|9
1637807540000|2021-11-25 02:32:20|22942.02|22822.02|22937.9|22817.9|22942.02|22822.02|22937.9|22817.9|10
1637807550000|2021-11-25 02:32:30|22937.87|22817.87|22935.76|22815.76|22937.87|22817.87|22934.91|22814.91|9
1637807560000|2021-11-25 02:32:40|22935.86|22815.86|22934.16|22814.16|22936.4|22816.4|22934.16|22814.16|10
1637807570000|2021-11-25 02:32:50|22933.6|22813.6|22929.92|22809.92|22933.75|22813.75|22929.09|22809.09|10
1637807580000|2021-11-25 02:33:00|22930.46|22810.46|22935.79|22815.79|22935.79|22815.79|22930.46|22810.46|10
1637807590000|2021-11-25 02:33:10|22935.91|22815.91|22935.5|22815.5|22936.75|22816.75|22935.5|22815.5|10
1637807600000|2021-11-25 02:33:20|22935.82|22815.82|22935.97|22815.97|22935.97|22815.97|22935.26|22815.26|9
1637807610000|2021-11-25 02:33:30|22935.87|22815.87|22938.74|22818.74|22938.74|22818.74|22935.87|22815.87|10
1637807620000|2021-11-25 02:33:40|22939.64|22819.64|22942.85|22822.85|22943.41|22823.41|22939.64|22819.64|10
1637807630000|2021-11-25 02:33:50|22943.36|22823.36|22942.67|22822.67|22943.36|22823.36|22942.47|22822.47|10
1637807640000|2021-11-25 02:34:00|22943.91|22823.91|22943.55|22823.55|22944.83|22824.83|22943.55|22823.55|10
1637807650000|2021-11-25 02:34:10|22943.43|22823.43|22942.44|22822.44|22943.51|22823.51|22942.04|22822.04|10
1637807660000|2021-11-25 02:34:20|22941.99|22821.99|22937.87|22817.87|22941.99|22821.99|22937.87|22817.87|9
1637807670000|2021-11-25 02:34:30|22937.37|22817.37|22929.95|22809.95|22937.37|22817.37|22929.59|22809.59|10
1637807680000|2021-11-25 02:34:40|22929.9|22809.9|22927.85|22807.85|22929.9|22809.9|22927.74|22807.74|9
1637807690000|2021-11-25 02:34:50|22928.05|22808.05|22928.78|22808.78|22928.78|22808.78|22926.12|22806.12|10
1637807700000|2021-11-25 02:35:00|22928.4|22808.4|22928.4|22808.4|22928.97|22808.97|22927.64|22807.64|10
1637807710000|2021-11-25 02:35:10|22928.52|22808.52|22932.4|22812.4|22932.4|22812.4|22927.68|22807.68|10
1637807720000|2021-11-25 02:35:20|22932.5|22812.5|22934.41|22814.41|22934.41|22814.41|22932.21|22812.21|10
1637807730000|2021-11-25 02:35:30|22934.39|22814.39|22937.21|22817.21|22937.21|22817.21|22934.39|22814.39|10
1637807740000|2021-11-25 02:35:40|22937.35|22817.35|22938|22818|22938.25|22818.25|22936.91|22816.91|10
1637807750000|2021-11-25 02:35:50|22938.1|22818.1|22936.11|22816.11|22938.75|22818.75|22936.11|22816.11|10
1637807760000|2021-11-25 02:36:00|22936.07|22816.07|22934.9|22814.9|22936.48|22816.48|22934.42|22814.42|10
1637807770000|2021-11-25 02:36:10|22935.24|22815.24|22937.27|22817.27|22937.27|22817.27|22935.24|22815.24|10
1637807780000|2021-11-25 02:36:20|22937.49|22817.49|22940.01|22820.01|22940.01|22820.01|22937.49|22817.49|10
1637807790000|2021-11-25 02:36:30|22940.07|22820.07|22938.28|22818.28|22940.09|22820.09|22938.28|22818.28|10
1637807800000|2021-11-25 02:36:40|22938.77|22818.77|22936.56|22816.56|22938.99|22818.99|22936.56|22816.56|10
1637807810000|2021-11-25 02:36:50|22937.05|22817.05|22938.23|22818.23|22938.48|22818.48|22936.74|22816.74|10
1637807820000|2021-11-25 02:37:00|22937.82|22817.82|22939.42|22819.42|22939.42|22819.42|22937.82|22817.82|9
1637807830000|2021-11-25 02:37:10|22939.84|22819.84|22939.53|22819.53|22940.63|22820.63|22939.4|22819.4|10
1637807840000|2021-11-25 02:37:20|22939.24|22819.24|22938.47|22818.47|22940.36|22820.36|22938.47|22818.47|10
1637807850000|2021-11-25 02:37:30|22938.08|22818.08|22936.24|22816.24|22938.08|22818.08|22936|22816|10
1637807860000|2021-11-25 02:37:40|22934.95|22814.95|22931.67|22811.67|22934.95|22814.95|22931.67|22811.67|10
1637807870000|2021-11-25 02:37:50|22931.55|22811.55|22931.82|22811.82|22932.39|22812.39|22931.42|22811.42|10
1637807880000|2021-11-25 02:38:00|22931.99|22811.99|22931.77|22811.77|22932.07|22812.07|22931.51|22811.51|10
1637807890000|2021-11-25 02:38:10|22931.7|22811.7|22933.74|22813.74|22934|22814|22931.7|22811.7|10
1637807900000|2021-11-25 02:38:20|22934.08|22814.08|22934.75|22814.75|22935.3|22815.3|22934.03|22814.03|10
1637807910000|2021-11-25 02:38:30|22934.27|22814.27|22934.37|22814.37|22934.72|22814.72|22934.16|22814.16|9
1637807920000|2021-11-25 02:38:40|22935.07|22815.07|22936.16|22816.16|22936.81|22816.81|22934.69|22814.69|10
1637807930000|2021-11-25 02:38:50|22936.09|22816.09|22935.58|22815.58|22936.44|22816.44|22935.24|22815.24|10
1637807940000|2021-11-25 02:39:00|22935.78|22815.78|22935.64|22815.64|22936.44|22816.44|22934.86|22814.86|10
1637807950000|2021-11-25 02:39:10|22935.13|22815.13|22930.65|22810.65|22935.13|22815.13|22930.65|22810.65|10
1637807960000|2021-11-25 02:39:20|22931.72|22811.72|22929.61|22809.61|22932.61|22812.61|22929.61|22809.61|9
1637807970000|2021-11-25 02:39:30|22929.6|22809.6|22927.43|22807.43|22929.6|22809.6|22926.96|22806.96|10
1637807980000|2021-11-25 02:39:40|22927.37|22807.37|22925.6|22805.6|22927.58|22807.58|22925.6|22805.6|10
1637807990000|2021-11-25 02:39:50|22926.42|22806.42|22927.96|22807.96|22927.96|22807.96|22925.55|22805.55|10
1637808000000|2021-11-25 02:40:00|22928.71|22808.71|22928.6|22808.6|22929.27|22809.27|22927.97|22807.97|10
1637808010000|2021-11-25 02:40:10|22928.86|22808.86|22930.87|22810.87|22930.87|22810.87|22928.86|22808.86|9
1637808020000|2021-11-25 02:40:20|22931.1|22811.1|22932.64|22812.64|22932.64|22812.64|22931.04|22811.04|10
1637808030000|2021-11-25 02:40:30|22933.14|22813.14|22934.8|22814.8|22934.8|22814.8|22932.98|22812.98|10
1637808040000|2021-11-25 02:40:40|22937|22817|22939.12|22819.12|22939.29|22819.29|22936.83|22816.83|10
1637808050000|2021-11-25 02:40:50|22939.48|22819.48|22943.06|22823.06|22943.06|22823.06|22939.48|22819.48|9
1637808060000|2021-11-25 02:41:00|22943.79|22823.79|22951.2|22831.2|22951.53|22831.53|22943.79|22823.79|10
1637808070000|2021-11-25 02:41:10|22951.34|22831.34|22954.37|22834.37|22954.37|22834.37|22950.57|22830.57|10
1637808080000|2021-11-25 02:41:20|22954.25|22834.25|22953.6|22833.6|22955|22835|22953.28|22833.28|10
1637808090000|2021-11-25 02:41:30|22953.93|22833.93|22951.84|22831.84|22955.24|22835.24|22951.84|22831.84|9
1637808100000|2021-11-25 02:41:40|22950.9|22830.9|22952.48|22832.48|22953.75|22833.75|22950.9|22830.9|10
1637808110000|2021-11-25 02:41:50|22951.81|22831.81|22951.56|22831.56|22953.48|22833.48|22950.97|22830.97|10
1637808120000|2021-11-25 02:42:00|22950.69|22830.69|22950.47|22830.47|22950.71|22830.71|22949.17|22829.17|10
1637808130000|2021-11-25 02:42:10|22950.77|22830.77|22951.38|22831.38|22951.87|22831.87|22950.77|22830.77|10
1637808140000|2021-11-25 02:42:20|22951.55|22831.55|22948.82|22828.82|22951.55|22831.55|22948.82|22828.82|8
1637808150000|2021-11-25 02:42:30|22948.58|22828.58|22945.43|22825.43|22948.58|22828.58|22945.43|22825.43|9
1637808160000|2021-11-25 02:42:40|22942.79|22822.79|22942.37|22822.37|22943.96|22823.96|22941.51|22821.51|10
1637808170000|2021-11-25 02:42:50|22942.72|22822.72|22943.12|22823.12|22943.73|22823.73|22942.72|22822.72|10
1637808180000|2021-11-25 02:43:00|22943.56|22823.56|22944.63|22824.63|22944.63|22824.63|22943.44|22823.44|10
1637808190000|2021-11-25 02:43:10|22944.5|22824.5|22949.03|22829.03|22949.03|22829.03|22944.17|22824.17|10
1637808200000|2021-11-25 02:43:20|22949.49|22829.49|22949.3|22829.3|22949.49|22829.49|22948.54|22828.54|9
1637808210000|2021-11-25 02:43:30|22949.45|22829.45|22950.4|22830.4|22950.82|22830.82|22949.17|22829.17|10
1637808220000|2021-11-25 02:43:40|22950.66|22830.66|22952.48|22832.48|22952.48|22832.48|22950.66|22830.66|10
1637808230000|2021-11-25 02:43:50|22952.66|22832.66|22953.56|22833.56|22953.56|22833.56|22952.29|22832.29|10
1637808240000|2021-11-25 02:44:00|22953.67|22833.67|22956.16|22836.16|22956.16|22836.16|22953.32|22833.32|10
1637808250000|2021-11-25 02:44:10|22955.46|22835.46|22956.63|22836.63|22956.93|22836.93|22955.46|22835.46|10
1637808260000|2021-11-25 02:44:20|22955.85|22835.85|22957.72|22837.72|22957.72|22837.72|22955.85|22835.85|10
1637808270000|2021-11-25 02:44:30|22956.57|22836.57|22957.2|22837.2|22958.19|22838.19|22956.57|22836.57|10
1637808280000|2021-11-25 02:44:40|22957.09|22837.09|22958.75|22838.75|22958.78|22838.78|22956.55|22836.55|10
1637808290000|2021-11-25 02:44:50|22958.35|22838.35|22958.28|22838.28|22958.65|22838.65|22957.97|22837.97|10
1637808300000|2021-11-25 02:45:00|22958.88|22838.88|22959.88|22839.88|22960.1|22840.1|22958.65|22838.65|10
1637808310000|2021-11-25 02:45:10|22959.61|22839.61|22960.68|22840.68|22961.16|22841.16|22959.37|22839.37|10
1637808320000|2021-11-25 02:45:20|22960.73|22840.73|22962.72|22842.72|22962.72|22842.72|22959.04|22839.04|9
1637808330000|2021-11-25 02:45:30|22963.03|22843.03|22969.9|22849.9|22969.9|22849.9|22963.03|22843.03|10
1637808340000|2021-11-25 02:45:40|22970.82|22850.82|22978.65|22858.65|22979.29|22859.29|22970.82|22850.82|10
1637808350000|2021-11-25 02:45:50|22978.38|22858.38|22982.21|22862.21|22982.21|22862.21|22978.38|22858.38|10
1637808360000|2021-11-25 02:46:00|22982.43|22862.43|22984.5|22864.5|22985.54|22865.54|22982.43|22862.43|10
1637808370000|2021-11-25 02:46:10|22984.49|22864.49|22987.2|22867.2|22987.2|22867.2|22984.49|22864.49|10
1637808380000|2021-11-25 02:46:20|22988.6|22868.6|22986.41|22866.41|22989.07|22869.07|22986.29|22866.29|9
1637808390000|2021-11-25 02:46:30|22990.4|22870.4|22995.26|22875.26|22995.75|22875.75|22989.6|22869.6|10
1637808400000|2021-11-25 02:46:40|22995.31|22875.31|23001.61|22881.61|23001.89|22881.89|22995.09|22875.09|10
1637808410000|2021-11-25 02:46:50|23000.73|22880.73|22999.49|22879.49|23000.73|22880.73|22999.41|22879.41|10
1637808420000|2021-11-25 02:47:00|23000.36|22880.36|23002|22882|23002|22882|22999.94|22879.94|10
1637808430000|2021-11-25 02:47:10|23001.78|22881.78|22997.69|22877.69|23001.78|22881.78|22997.27|22877.27|10
1637808440000|2021-11-25 02:47:20|22994.86|22874.86|22992.8|22872.8|22995.38|22875.38|22992.42|22872.42|10
1637808450000|2021-11-25 02:47:30|22993.41|22873.41|22993.54|22873.54|22994.12|22874.12|22991.46|22871.46|10
1637808460000|2021-11-25 02:47:40|22993.4|22873.4|22993.01|22873.01|22994.91|22874.91|22993.01|22873.01|10
1637808470000|2021-11-25 02:47:50|22993.71|22873.71|22991.26|22871.26|22993.71|22873.71|22991.26|22871.26|9
1637808480000|2021-11-25 02:48:00|22990.95|22870.95|22991.21|22871.21|22991.94|22871.94|22990.81|22870.81|10
1637808490000|2021-11-25 02:48:10|22990.88|22870.88|22988.46|22868.46|22990.88|22870.88|22988.46|22868.46|10
1637808500000|2021-11-25 02:48:20|22988.41|22868.41|22986.82|22866.82|22988.43|22868.43|22986.82|22866.82|10
1637808510000|2021-11-25 02:48:30|22987|22867|22986.24|22866.24|22987|22867|22986.09|22866.09|10
1637808520000|2021-11-25 02:48:40|22987.03|22867.03|22987.04|22867.04|22987.27|22867.27|22986.55|22866.55|8
1637808530000|2021-11-25 02:48:50|22987.09|22867.09|22983.87|22863.87|22987.09|22867.09|22983.87|22863.87|10
1637808540000|2021-11-25 02:49:00|22979.91|22859.91|22976.76|22856.76|22979.91|22859.91|22975.58|22855.58|10
1637808550000|2021-11-25 02:49:10|22976.72|22856.72|22973.39|22853.39|22976.72|22856.72|22973.38|22853.38|10
1637808560000|2021-11-25 02:49:20|22973.01|22853.01|22971.46|22851.46|22973.01|22853.01|22970.51|22850.51|10
1637808570000|2021-11-25 02:49:30|22971.69|22851.69|22969.73|22849.73|22971.69|22851.69|22969.67|22849.67|10
1637808580000|2021-11-25 02:49:40|22969.97|22849.97|22968.52|22848.52|22970.08|22850.08|22967.31|22847.31|9
1637808590000|2021-11-25 02:49:50|22968.63|22848.63|22967.22|22847.22|22968.77|22848.77|22967.22|22847.22|10
1637808600000|2021-11-25 02:50:00|22967.25|22847.25|22966.78|22846.78|22967.25|22847.25|22965.91|22845.91|10
1637808610000|2021-11-25 02:50:10|22967.04|22847.04|22964.95|22844.95|22967.04|22847.04|22964.95|22844.95|9
1637808620000|2021-11-25 02:50:20|22965|22845|22963.88|22843.88|22965.78|22845.78|22963.69|22843.69|10
1637808630000|2021-11-25 02:50:30|22964.42|22844.42|22963.85|22843.85|22964.66|22844.66|22963.52|22843.52|9
1637808640000|2021-11-25 02:50:40|22963.93|22843.93|22965.05|22845.05|22965.79|22845.79|22963.93|22843.93|10
1637808650000|2021-11-25 02:50:50|22966.39|22846.39|22967.64|22847.64|22967.93|22847.93|22966.39|22846.39|10
1637808660000|2021-11-25 02:51:00|22967.08|22847.08|22966.79|22846.79|22967.56|22847.56|22966.56|22846.56|9
1637808670000|2021-11-25 02:51:10|22968.66|22848.66|22969.38|22849.38|22970.2|22850.2|22967.61|22847.61|10
1637808680000|2021-11-25 02:51:20|22970.68|22850.68|22969.83|22849.83|22971.91|22851.91|22969.47|22849.47|10
1637808690000|2021-11-25 02:51:30|22969.75|22849.75|22967.68|22847.68|22969.75|22849.75|22967.68|22847.68|10
1637808700000|2021-11-25 02:51:40|22967.69|22847.69|22966.19|22846.19|22967.76|22847.76|22966.19|22846.19|10
1637808710000|2021-11-25 02:51:50|22966.08|22846.08|22965.81|22845.81|22966.68|22846.68|22965.81|22845.81|9
1637808720000|2021-11-25 02:52:00|22966.15|22846.15|22967|22847|22967.2|22847.2|22966.15|22846.15|9
1637808730000|2021-11-25 02:52:10|22966.94|22846.94|22966.74|22846.74|22966.94|22846.94|22966.04|22846.04|10
1637808740000|2021-11-25 02:52:20|22966.62|22846.62|22965|22845|22966.62|22846.62|22964.59|22844.59|10
1637808750000|2021-11-25 02:52:30|22965.29|22845.29|22967.29|22847.29|22967.47|22847.47|22964.9|22844.9|7
1637808760000|2021-11-25 02:52:40|22966.79|22846.79|22968.37|22848.37|22968.5|22848.5|22966.74|22846.74|10
1637808770000|2021-11-25 02:52:50|22968.55|22848.55|22971.49|22851.49|22971.75|22851.75|22968.55|22848.55|10
1637808780000|2021-11-25 02:53:00|22971.16|22851.16|22973.68|22853.68|22973.75|22853.75|22971.16|22851.16|10
1637808790000|2021-11-25 02:53:10|22973.26|22853.26|22973.48|22853.48|22973.48|22853.48|22972.66|22852.66|9
1637808800000|2021-11-25 02:53:20|22973.03|22853.03|22973.08|22853.08|22973.96|22853.96|22972.71|22852.71|10
1637808810000|2021-11-25 02:53:30|22972.73|22852.73|22970.74|22850.74|22972.73|22852.73|22970.74|22850.74|10
1637808820000|2021-11-25 02:53:40|22970.71|22850.71|22969.66|22849.66|22970.71|22850.71|22969.43|22849.43|10
1637808830000|2021-11-25 02:53:50|22969.58|22849.58|22965.96|22845.96|22969.58|22849.58|22965.96|22845.96|9
1637808840000|2021-11-25 02:54:00|22966.12|22846.12|22965.31|22845.31|22966.12|22846.12|22965.15|22845.15|10
1637808850000|2021-11-25 02:54:10|22965.67|22845.67|22966.3|22846.3|22966.9|22846.9|22965.52|22845.52|10
1637808860000|2021-11-25 02:54:20|22967.04|22847.04|22970.71|22850.71|22970.71|22850.71|22967.04|22847.04|10
1637808870000|2021-11-25 02:54:30|22971.05|22851.05|22973.71|22853.71|22973.71|22853.71|22970.93|22850.93|10
1637808880000|2021-11-25 02:54:40|22972.47|22852.47|22971.45|22851.45|22972.57|22852.57|22971.12|22851.12|10
1637808890000|2021-11-25 02:54:50|22971.83|22851.83|22968.72|22848.72|22972.19|22852.19|22967.13|22847.13|10
1637808900000|2021-11-25 02:55:00|22969.13|22849.13|22971.88|22851.88|22971.88|22851.88|22969.13|22849.13|10
1637808910000|2021-11-25 02:55:10|22973.53|22853.53|22973.82|22853.82|22974.22|22854.22|22972.77|22852.77|10
1637808920000|2021-11-25 02:55:20|22973.71|22853.71|22976.79|22856.79|22976.79|22856.79|22973.29|22853.29|9
1637808930000|2021-11-25 02:55:30|22977.18|22857.18|22977.26|22857.26|22977.36|22857.36|22976.52|22856.52|10
1637808940000|2021-11-25 02:55:40|22977.64|22857.64|22979.15|22859.15|22979.48|22859.48|22977.64|22857.64|10
1637808950000|2021-11-25 02:55:50|22979.44|22859.44|22985.62|22865.62|22985.62|22865.62|22979.44|22859.44|10
1637808960000|2021-11-25 02:56:00|22986.47|22866.47|22990.05|22870.05|22990.85|22870.85|22986.47|22866.47|10
1637808970000|2021-11-25 02:56:10|22990.21|22870.21|22991.14|22871.14|22991.29|22871.29|22990.21|22870.21|9
1637808980000|2021-11-25 02:56:20|22991.27|22871.27|22992.79|22872.79|22992.79|22872.79|22990.63|22870.63|10
1637808990000|2021-11-25 02:56:30|22993.48|22873.48|22993.4|22873.4|22993.79|22873.79|22992.89|22872.89|10
1637809000000|2021-11-25 02:56:40|22992.75|22872.75|22989.92|22869.92|22992.75|22872.75|22987.81|22867.81|10
1637809010000|2021-11-25 02:56:50|22989.4|22869.4|22990.97|22870.97|22990.97|22870.97|22988.69|22868.69|9
1637809020000|2021-11-25 02:57:00|22991.42|22871.42|22994.56|22874.56|22994.56|22874.56|22991.42|22871.42|9
1637809030000|2021-11-25 02:57:10|22995.01|22875.01|22996.38|22876.38|22996.38|22876.38|22995.01|22875.01|10
1637809040000|2021-11-25 02:57:20|22996.41|22876.41|22997.61|22877.61|22998.92|22878.92|22996.41|22876.41|10
1637809050000|2021-11-25 02:57:30|22997.66|22877.66|22997.82|22877.82|22997.82|22877.82|22997.07|22877.07|10
1637809060000|2021-11-25 02:57:40|22997.24|22877.24|22997.03|22877.03|22998.1|22878.1|22996.95|22876.95|10
1637809070000|2021-11-25 02:57:50|22997.57|22877.57|22998.27|22878.27|22998.27|22878.27|22997.01|22877.01|10
1637809080000|2021-11-25 02:58:00|22998.11|22878.11|22997.82|22877.82|22998.13|22878.13|22996.94|22876.94|10
1637809090000|2021-11-25 02:58:10|22997.69|22877.69|22998.04|22878.04|22999.2|22879.2|22997.69|22877.69|10
1637809100000|2021-11-25 02:58:20|22997.83|22877.83|22998.98|22878.98|22999.07|22879.07|22997.15|22877.15|10
1637809110000|2021-11-25 02:58:30|22998.68|22878.68|22998.02|22878.02|23000.33|22880.33|22998.02|22878.02|10
1637809120000|2021-11-25 02:58:40|22998.08|22878.08|22995.48|22875.48|22998.08|22878.08|22995.48|22875.48|10
1637809130000|2021-11-25 02:58:50|22995.52|22875.52|22995.73|22875.73|22996.12|22876.12|22995.41|22875.41|10
1637809140000|2021-11-25 02:59:00|22995.79|22875.79|23002.15|22882.15|23002.25|22882.25|22995.79|22875.79|10
1637809150000|2021-11-25 02:59:10|23002.88|22882.88|23004.28|22884.28|23006.05|22886.05|23002.88|22882.88|10
1637809160000|2021-11-25 02:59:20|23003.68|22883.68|23004.69|22884.69|23004.82|22884.82|23003.66|22883.66|10
1637809170000|2021-11-25 02:59:30|23004.17|22884.17|23004.67|22884.67|23004.91|22884.91|23004.07|22884.07|10
1637809180000|2021-11-25 02:59:40|23005.6|22885.6|23004.14|22884.14|23006.18|22886.18|23004.14|22884.14|10
1637809190000|2021-11-25 02:59:50|23003.19|22883.19|23003.26|22883.26|23004.58|22884.58|23002.82|22882.82|9
1637809200000|2021-11-25 03:00:00|23002.92|22882.92|23004.06|22884.06|23004.43|22884.43|23002.77|22882.77|10
1637809210000|2021-11-25 03:00:10|23003.82|22883.82|23006.94|22886.94|23006.94|22886.94|23003.82|22883.82|10
1637809220000|2021-11-25 03:00:20|23007.02|22887.02|23007.25|22887.25|23007.5|22887.5|23006.81|22886.81|9
1637809230000|2021-11-25 03:00:30|23007.96|22887.96|23008.71|22888.71|23008.71|22888.71|23006.37|22886.37|10
1637809240000|2021-11-25 03:00:40|23008.52|22888.52|23009.93|22889.93|23010.41|22890.41|23008.52|22888.52|10
1637809250000|2021-11-25 03:00:50|23009.03|22889.03|23009.86|22889.86|23010.85|22890.85|23009.03|22889.03|10
1637809260000|2021-11-25 03:01:00|23011.61|22891.61|23013.76|22893.76|23013.76|22893.76|23011.18|22891.18|10
1637809270000|2021-11-25 03:01:10|23014.02|22894.02|23020.67|22900.67|23020.67|22900.67|23014.02|22894.02|10
1637809280000|2021-11-25 03:01:20|23022.06|22902.06|23027.24|22907.24|23027.24|22907.24|23022.06|22902.06|10
1637809290000|2021-11-25 03:01:30|23026.94|22906.94|23024.42|22904.42|23027.25|22907.25|23024.42|22904.42|10
1637809300000|2021-11-25 03:01:40|23023.7|22903.7|23023.21|22903.21|23024.12|22904.12|23022.69|22902.69|10
1637809310000|2021-11-25 03:01:50|23022.9|22902.9|23025.02|22905.02|23025.81|22905.81|23022.66|22902.66|10
1637809320000|2021-11-25 03:02:00|23024.57|22904.57|23026.22|22906.22|23026.22|22906.22|23024.57|22904.57|9
1637809330000|2021-11-25 03:02:10|23026.18|22906.18|23023|22903|23026.18|22906.18|23023|22903|9
1637809340000|2021-11-25 03:02:20|23021.14|22901.14|23018.65|22898.65|23022.91|22902.91|23018.65|22898.65|10
1637809350000|2021-11-25 03:02:30|23017.93|22897.93|23016.65|22896.65|23018.3|22898.3|23016.65|22896.65|10
1637809360000|2021-11-25 03:02:40|23017.02|22897.02|23014.18|22894.18|23017.02|22897.02|23014.18|22894.18|9
1637809370000|2021-11-25 03:02:50|23013.44|22893.44|23015.2|22895.2|23015.2|22895.2|23013.34|22893.34|10
1637809380000|2021-11-25 03:03:00|23015.32|22895.32|23013.21|22893.21|23015.91|22895.91|23013.21|22893.21|10
1637809390000|2021-11-25 03:03:10|23013.41|22893.41|23017.44|22897.44|23017.44|22897.44|23013.41|22893.41|10
1637809400000|2021-11-25 03:03:20|23018.53|22898.53|23019.17|22899.17|23020.92|22900.92|23018.53|22898.53|10
1637809410000|2021-11-25 03:03:30|23018.6|22898.6|23016.32|22896.32|23018.6|22898.6|23015.99|22895.99|10
1637809420000|2021-11-25 03:03:40|23016.34|22896.34|23019.82|22899.82|23019.82|22899.82|23016.33|22896.33|10
1637809430000|2021-11-25 03:03:50|23020.16|22900.16|23022.1|22902.1|23022.1|22902.1|23019.45|22899.45|10
1637809440000|2021-11-25 03:04:00|23022.57|22902.57|23026.05|22906.05|23026.16|22906.16|23022.57|22902.57|10
1637809450000|2021-11-25 03:04:10|23027.42|22907.42|23027.09|22907.09|23028.86|22908.86|23026.74|22906.74|10
1637809460000|2021-11-25 03:04:20|23027.52|22907.52|23028.62|22908.62|23028.62|22908.62|23027.44|22907.44|10
1637809470000|2021-11-25 03:04:30|23029.46|22909.46|23029.34|22909.34|23030.47|22910.47|23029.18|22909.18|10
1637809480000|2021-11-25 03:04:40|23030.4|22910.4|23031.67|22911.67|23032.45|22912.45|23030.4|22910.4|10
1637809490000|2021-11-25 03:04:50|23031.36|22911.36|23030.66|22910.66|23032.32|22912.32|23030.53|22910.53|10
1637809500000|2021-11-25 03:05:00|23031.57|22911.57|23031.55|22911.55|23032.48|22912.48|23030.92|22910.92|10
1637809510000|2021-11-25 03:05:10|23031.48|22911.48|23031.65|22911.65|23032.2|22912.2|23030.6|22910.6|9
1637809520000|2021-11-25 03:05:20|23032.04|22912.04|23033.36|22913.36|23033.75|22913.75|23031.97|22911.97|10
1637809530000|2021-11-25 03:05:30|23034.23|22914.23|23034.39|22914.39|23035.48|22915.48|23034.23|22914.23|8
1637809540000|2021-11-25 03:05:40|23034.48|22914.48|23035.92|22915.92|23037.4|22917.4|23034.33|22914.33|10
1637809550000|2021-11-25 03:05:50|23036.42|22916.42|23035.39|22915.39|23037.52|22917.52|23034.86|22914.86|10
1637809560000|2021-11-25 03:06:00|23035.32|22915.32|23036.57|22916.57|23036.57|22916.57|23035.26|22915.26|10
1637809570000|2021-11-25 03:06:10|23036.47|22916.47|23035.64|22915.64|23038.45|22918.45|23035.49|22915.49|10
1637809580000|2021-11-25 03:06:20|23034.47|22914.47|23033.84|22913.84|23034.47|22914.47|23033.48|22913.48|9
1637809590000|2021-11-25 03:06:30|23033.88|22913.88|23029.83|22909.83|23034.77|22914.77|23029.83|22909.83|10
1637809600000|2021-11-25 03:06:40|23028.4|22908.4|23027.35|22907.35|23028.4|22908.4|23027.19|22907.19|9
1637809610000|2021-11-25 03:06:50|23027.27|22907.27|23024.45|22904.45|23027.27|22907.27|23024.45|22904.45|9
1637809620000|2021-11-25 03:07:00|23024.8|22904.8|23025.41|22905.41|23025.41|22905.41|23023.64|22903.64|9
1637809630000|2021-11-25 03:07:10|23025.32|22905.32|23027.26|22907.26|23027.26|22907.26|23025.32|22905.32|10
1637809640000|2021-11-25 03:07:20|23026.02|22906.02|23025.1|22905.1|23027.4|22907.4|23025.1|22905.1|9
1637809650000|2021-11-25 03:07:30|23024.3|22904.3|23019.66|22899.66|23024.38|22904.38|23019.66|22899.66|10
1637809660000|2021-11-25 03:07:40|23019.31|22899.31|23018.3|22898.3|23020.07|22900.07|23018.3|22898.3|10
1637809670000|2021-11-25 03:07:50|23019.04|22899.04|23013.41|22893.41|23019.04|22899.04|23013.07|22893.07|10
1637809680000|2021-11-25 03:08:00|23013.57|22893.57|23012.25|22892.25|23013.57|22893.57|23010.91|22890.91|9
1637809690000|2021-11-25 03:08:10|23011.77|22891.77|23009.9|22889.9|23011.77|22891.77|23008.99|22888.99|10
1637809700000|2021-11-25 03:08:20|23010.04|22890.04|23008.33|22888.33|23010.04|22890.04|23008.33|22888.33|10
1637809710000|2021-11-25 03:08:30|23008.08|22888.08|23007.36|22887.36|23008.25|22888.25|23007.03|22887.03|7
1637809720000|2021-11-25 03:08:40|23007.38|22887.38|23006.57|22886.57|23007.38|22887.38|23006.23|22886.23|10
1637809730000|2021-11-25 03:08:50|23006.5|22886.5|23008.45|22888.45|23009.27|22889.27|23006.5|22886.5|9
1637809740000|2021-11-25 03:09:00|23008.44|22888.44|23011.08|22891.08|23011.08|22891.08|23008.44|22888.44|10
1637809750000|2021-11-25 03:09:10|23011.91|22891.91|23012.58|22892.58|23012.58|22892.58|23011.91|22891.91|8
1637809760000|2021-11-25 03:09:20|23012.83|22892.83|23010.72|22890.72|23012.83|22892.83|23010.31|22890.31|9
1637809770000|2021-11-25 03:09:30|23011.44|22891.44|23007.39|22887.39|23011.44|22891.44|23007.39|22887.39|10
1637809780000|2021-11-25 03:09:40|23007.25|22887.25|23002.79|22882.79|23007.6|22887.6|23002.79|22882.79|10
1637809790000|2021-11-25 03:09:50|23002.17|22882.17|22997.74|22877.74|23002.17|22882.17|22997.74|22877.74|9
1637809800000|2021-11-25 03:10:00|22997.27|22877.27|23001.45|22881.45|23001.45|22881.45|22997.27|22877.27|10
1637809810000|2021-11-25 03:10:10|23001.49|22881.49|23002.91|22882.91|23003.18|22883.18|23001.49|22881.49|10
1637809820000|2021-11-25 03:10:20|23003.38|22883.38|23005.6|22885.6|23005.6|22885.6|23003.38|22883.38|10
1637809830000|2021-11-25 03:10:30|23005.38|22885.38|23011.33|22891.33|23011.33|22891.33|23005.38|22885.38|10
1637809840000|2021-11-25 03:10:40|23011.25|22891.25|23012.31|22892.31|23012.31|22892.31|23011.25|22891.25|9
1637809850000|2021-11-25 03:10:50|23013.15|22893.15|23013.11|22893.11|23013.26|22893.26|23012.38|22892.38|10
1637809860000|2021-11-25 03:11:00|23012.93|22892.93|23010.38|22890.38|23012.93|22892.93|23010.38|22890.38|10
1637809870000|2021-11-25 03:11:10|23009.93|22889.93|23008.42|22888.42|23009.93|22889.93|23008.22|22888.22|10
1637809880000|2021-11-25 03:11:20|23008.33|22888.33|23009.08|22889.08|23009.99|22889.99|23008.27|22888.27|9
1637809890000|2021-11-25 03:11:30|23009.06|22889.06|23008.41|22888.41|23009.77|22889.77|23008.41|22888.41|10
1637809900000|2021-11-25 03:11:40|23008.22|22888.22|23005.8|22885.8|23008.22|22888.22|23005.8|22885.8|10
1637809910000|2021-11-25 03:11:50|23006.53|22886.53|23005.02|22885.02|23006.53|22886.53|23005.02|22885.02|9
1637809920000|2021-11-25 03:12:00|23004.7|22884.7|23004.1|22884.1|23004.7|22884.7|23003.42|22883.42|10
1637809930000|2021-11-25 03:12:10|23005.09|22885.09|23008.16|22888.16|23008.16|22888.16|23005.01|22885.01|10
1637809940000|2021-11-25 03:12:20|23008.11|22888.11|23008.38|22888.38|23009.18|22889.18|23007.34|22887.34|10
1637809950000|2021-11-25 03:12:30|23009.44|22889.44|23009.41|22889.41|23010.24|22890.24|23008.35|22888.35|9
1637809960000|2021-11-25 03:12:40|23009.95|22889.95|23009.78|22889.78|23009.95|22889.95|23008.87|22888.87|10
1637809970000|2021-11-25 03:12:50|23009.59|22889.59|23007.51|22887.51|23009.59|22889.59|23007.51|22887.51|10
1637809980000|2021-11-25 03:13:00|23008.7|22888.7|23006.39|22886.39|23008.7|22888.7|23006.39|22886.39|10
1637809990000|2021-11-25 03:13:10|23006.44|22886.44|23010.41|22890.41|23010.41|22890.41|23006.42|22886.42|8
1637810000000|2021-11-25 03:13:20|23010.37|22890.37|23012.09|22892.09|23012.09|22892.09|23010.37|22890.37|10
1637810010000|2021-11-25 03:13:30|23012.79|22892.79|23010.24|22890.24|23013.6|22893.6|23010.24|22890.24|10
1637810020000|2021-11-25 03:13:40|23010.76|22890.76|23010.02|22890.02|23010.76|22890.76|23008.8|22888.8|10
1637810030000|2021-11-25 03:13:50|23009.42|22889.42|23010.64|22890.64|23011.37|22891.37|23009.42|22889.42|9
1637810040000|2021-11-25 03:14:00|23011.31|22891.31|23011.61|22891.61|23011.61|22891.61|23010.33|22890.33|8
1637810050000|2021-11-25 03:14:10|23011.66|22891.66|23013.74|22893.74|23013.74|22893.74|23010.19|22890.19|10
1637810060000|2021-11-25 03:14:20|23014.01|22894.01|23013.26|22893.26|23014.88|22894.88|23013.26|22893.26|10
1637810070000|2021-11-25 03:14:30|23013.02|22893.02|23008.43|22888.43|23013.02|22893.02|23008.43|22888.43|10
1637810080000|2021-11-25 03:14:40|23008.57|22888.57|23010.99|22890.99|23011.57|22891.57|23007.79|22887.79|10
1637810090000|2021-11-25 03:14:50|23012.17|22892.17|23014.33|22894.33|23014.33|22894.33|23011.25|22891.25|9
1637810100000|2021-11-25 03:15:00|23014.56|22894.56|23015.56|22895.56|23015.89|22895.89|23014.49|22894.49|10
1637810110000|2021-11-25 03:15:10|23015.6|22895.6|23015.31|22895.31|23016.27|22896.27|23015.18|22895.18|10
1637810120000|2021-11-25 03:15:20|23015.45|22895.45|23015.14|22895.14|23015.79|22895.79|23014.82|22894.82|10
1637810130000|2021-11-25 03:15:30|23015.8|22895.8|23012.68|22892.68|23015.8|22895.8|23012.68|22892.68|10
1637810140000|2021-11-25 03:15:40|23012.01|22892.01|23008.43|22888.43|23012.34|22892.34|23008.43|22888.43|9
1637810150000|2021-11-25 03:15:50|23008.79|22888.79|23008.06|22888.06|23008.87|22888.87|23007.93|22887.93|10
1637810160000|2021-11-25 03:16:00|23007.64|22887.64|23005.67|22885.67|23007.64|22887.64|23005.09|22885.09|10
1637810170000|2021-11-25 03:16:10|23005.72|22885.72|23004.34|22884.34|23005.72|22885.72|23003.94|22883.94|10
1637810180000|2021-11-25 03:16:20|23004.58|22884.58|23003.93|22883.93|23005.83|22885.83|23003.93|22883.93|9
1637810190000|2021-11-25 03:16:30|23004|22884|23007.31|22887.31|23007.33|22887.33|23004|22884|10
1637810200000|2021-11-25 03:16:40|23006.4|22886.4|23008.07|22888.07|23008.26|22888.26|23005.83|22885.83|10
1637810210000|2021-11-25 03:16:50|23008.44|22888.44|23021.17|22901.17|23021.17|22901.17|23008.44|22888.44|10
1637810220000|2021-11-25 03:17:00|23023.02|22903.02|23021.94|22901.94|23023.38|22903.38|23021.66|22901.66|10
1637810230000|2021-11-25 03:17:10|23021.76|22901.76|23025.69|22905.69|23025.7|22905.7|23021.76|22901.76|10
1637810240000|2021-11-25 03:17:20|23025.62|22905.62|23020.26|22900.26|23025.62|22905.62|23020.19|22900.19|10
1637810250000|2021-11-25 03:17:30|23019.96|22899.96|23021.87|22901.87|23023.82|22903.82|23019.96|22899.96|10
1637810260000|2021-11-25 03:17:40|23021.29|22901.29|23022.01|22902.01|23022.94|22902.94|23021.29|22901.29|10
1637810270000|2021-11-25 03:17:50|23022.29|22902.29|23018.48|22898.48|23022.29|22902.29|23018.47|22898.47|10
1637810280000|2021-11-25 03:18:00|23018.27|22898.27|23016.63|22896.63|23018.68|22898.68|23016.63|22896.63|10
1637810290000|2021-11-25 03:18:10|23016.45|22896.45|23019.41|22899.41|23019.63|22899.63|23016.45|22896.45|10
1637810300000|2021-11-25 03:18:20|23019.87|22899.87|23019.12|22899.12|23020.1|22900.1|23018.86|22898.86|10
1637810310000|2021-11-25 03:18:30|23018.79|22898.79|23018.38|22898.38|23019.48|22899.48|23017.2|22897.2|10
1637810320000|2021-11-25 03:18:40|23017.15|22897.15|23017.03|22897.03|23017.88|22897.88|23016.56|22896.56|10
1637810330000|2021-11-25 03:18:50|23016.78|22896.78|23014.79|22894.79|23017.97|22897.97|23014.79|22894.79|10
1637810340000|2021-11-25 03:19:00|23014.7|22894.7|23010.38|22890.38|23014.7|22894.7|23009.94|22889.94|10
1637810350000|2021-11-25 03:19:10|23008.57|22888.57|23006.17|22886.17|23008.57|22888.57|23004.63|22884.63|10
1637810360000|2021-11-25 03:19:20|23005.26|22885.26|23008.37|22888.37|23010.77|22890.77|23004.97|22884.97|10
1637810370000|2021-11-25 03:19:30|23006.81|22886.81|23007.78|22887.78|23008.09|22888.09|23006.81|22886.81|10
1637810380000|2021-11-25 03:19:40|23008.01|22888.01|23011.01|22891.01|23011.01|22891.01|23007.82|22887.82|10
1637810390000|2021-11-25 03:19:50|23011.63|22891.63|23014.3|22894.3|23014.3|22894.3|23011.63|22891.63|10
1637810400000|2021-11-25 03:20:00|23014.56|22894.56|23018.47|22898.47|23018.47|22898.47|23014.19|22894.19|10
1637810410000|2021-11-25 03:20:10|23018.51|22898.51|23024.62|22904.62|23024.62|22904.62|23017.53|22897.53|10
1637810420000|2021-11-25 03:20:20|23024.94|22904.94|23032.17|22912.17|23032.17|22912.17|23024.94|22904.94|10
1637810430000|2021-11-25 03:20:30|23032.45|22912.45|23033.94|22913.94|23033.94|22913.94|23029.79|22909.79|10
1637810440000|2021-11-25 03:20:40|23034.26|22914.26|23036.66|22916.66|23036.78|22916.78|23034.26|22914.26|10
1637810450000|2021-11-25 03:20:50|23037.46|22917.46|23043.9|22923.9|23043.9|22923.9|23037.46|22917.46|9
1637810460000|2021-11-25 03:21:00|23044.41|22924.41|23047.15|22927.15|23047.15|22927.15|23044.07|22924.07|10
1637810470000|2021-11-25 03:21:10|23047.08|22927.08|23048.32|22928.32|23048.32|22928.32|23045.95|22925.95|10
1637810480000|2021-11-25 03:21:20|23049.3|22929.3|23048.74|22928.74|23049.81|22929.81|23047.38|22927.38|10
1637810490000|2021-11-25 03:21:30|23048.93|22928.93|23053.61|22933.61|23053.61|22933.61|23048.93|22928.93|10
1637810500000|2021-11-25 03:21:40|23053.34|22933.34|23056.02|22936.02|23056.02|22936.02|23051.9|22931.9|9
1637810510000|2021-11-25 03:21:50|23056.07|22936.07|23054.57|22934.57|23056.07|22936.07|23054.57|22934.57|10
1637810520000|2021-11-25 03:22:00|23054.65|22934.65|23051.07|22931.07|23054.65|22934.65|23050.85|22930.85|10
1637810530000|2021-11-25 03:22:10|23051.39|22931.39|23049.29|22929.29|23051.39|22931.39|23049.29|22929.29|9
1637810540000|2021-11-25 03:22:20|23049.26|22929.26|23047.01|22927.01|23049.26|22929.26|23047.01|22927.01|10
1637810550000|2021-11-25 03:22:30|23047.67|22927.67|23045.64|22925.64|23048.06|22928.06|23045.5|22925.5|8
1637810560000|2021-11-25 03:22:40|23044.28|22924.28|23047.8|22927.8|23047.92|22927.92|23044.28|22924.28|10
1637810570000|2021-11-25 03:22:50|23048.38|22928.38|23049.26|22929.26|23049.28|22929.28|23047.43|22927.43|10
1637810580000|2021-11-25 03:23:00|23049.31|22929.31|23051.08|22931.08|23051.51|22931.51|23049.31|22929.31|10
1637810590000|2021-11-25 03:23:10|23051.17|22931.17|23052.91|22932.91|23052.91|22932.91|23051.17|22931.17|10
1637810600000|2021-11-25 03:23:20|23053.16|22933.16|23047.65|22927.65|23053.16|22933.16|23047.65|22927.65|10
1637810610000|2021-11-25 03:23:30|23043.98|22923.98|23043.31|22923.31|23043.98|22923.98|23041.93|22921.93|9
1637810620000|2021-11-25 03:23:40|23042.94|22922.94|23041.72|22921.72|23044.25|22924.25|23041.72|22921.72|10
1637810630000|2021-11-25 03:23:50|23041.32|22921.32|23042.64|22922.64|23042.67|22922.67|23041.28|22921.28|10
1637810640000|2021-11-25 03:24:00|23042.83|22922.83|23044.32|22924.32|23044.32|22924.32|23042.69|22922.69|10
1637810650000|2021-11-25 03:24:10|23044.77|22924.77|23046.13|22926.13|23046.16|22926.16|23044.54|22924.54|10
1637810660000|2021-11-25 03:24:20|23048.02|22928.02|23048.42|22928.42|23048.42|22928.42|23047.45|22927.45|9
1637810670000|2021-11-25 03:24:30|23048.76|22928.76|23047.93|22927.93|23048.87|22928.87|23047.75|22927.75|9
1637810680000|2021-11-25 03:24:40|23048.04|22928.04|23048.41|22928.41|23048.71|22928.71|23048.04|22928.04|9
1637810690000|2021-11-25 03:24:50|23048.4|22928.4|23049.3|22929.3|23049.3|22929.3|23047.59|22927.59|6
1637810700000|2021-11-25 03:25:00|23049.22|22929.22|23049.19|22929.19|23049.7|22929.7|23049.19|22929.19|7
1637810710000|2021-11-25 03:25:10|23048.86|22928.86|23047.64|22927.64|23048.86|22928.86|23047.28|22927.28|10
1637810720000|2021-11-25 03:25:20|23047.84|22927.84|23047.79|22927.79|23047.84|22927.84|23047.07|22927.07|9
1637810730000|2021-11-25 03:25:30|23047.87|22927.87|23049.85|22929.85|23050.13|22930.13|23047.87|22927.87|10
1637810740000|2021-11-25 03:25:40|23050.38|22930.38|23051.58|22931.58|23051.63|22931.63|23050.37|22930.37|10
1637810750000|2021-11-25 03:25:50|23051.57|22931.57|23060.69|22940.69|23060.69|22940.69|23051.57|22931.57|10
1637810760000|2021-11-25 03:26:00|23060.51|22940.51|23061.84|22941.84|23062.01|22942.01|23060.51|22940.51|7
1637810770000|2021-11-25 03:26:10|23062.25|22942.25|23064.13|22944.13|23064.13|22944.13|23061.79|22941.79|9
1637810780000|2021-11-25 03:26:20|23064.08|22944.08|23065.99|22945.99|23065.99|22945.99|23064.08|22944.08|10
1637810790000|2021-11-25 03:26:30|23065.9|22945.9|23068.54|22948.54|23068.85|22948.85|23065.8|22945.8|10
1637810800000|2021-11-25 03:26:40|23070.5|22950.5|23074.27|22954.27|23074.27|22954.27|23070.5|22950.5|9
1637810810000|2021-11-25 03:26:50|23075.54|22955.54|23078.91|22958.91|23078.91|22958.91|23075.54|22955.54|10
1637810820000|2021-11-25 03:27:00|23079.45|22959.45|23079.53|22959.53|23079.53|22959.53|23078.95|22958.95|10
1637810830000|2021-11-25 03:27:10|23079.34|22959.34|23080.18|22960.18|23080.47|22960.47|23079.34|22959.34|10
1637810840000|2021-11-25 03:27:20|23080.08|22960.08|23080.28|22960.28|23080.4|22960.4|23079.68|22959.68|10
1637810850000|2021-11-25 03:27:30|23080.63|22960.63|23082.01|22962.01|23082.86|22962.86|23080.37|22960.37|10
1637810860000|2021-11-25 03:27:40|23082.37|22962.37|23084.93|22964.93|23084.93|22964.93|23081.6|22961.6|10
1637810870000|2021-11-25 03:27:50|23084.64|22964.64|23084.27|22964.27|23085.8|22965.8|23084.27|22964.27|10
1637810880000|2021-11-25 03:28:00|23084.18|22964.18|23083.3|22963.3|23085.52|22965.52|23083.3|22963.3|10
1637810890000|2021-11-25 03:28:10|23083.57|22963.57|23082.95|22962.95|23083.92|22963.92|23082.95|22962.95|9
1637810900000|2021-11-25 03:28:20|23083.45|22963.45|23077.63|22957.63|23083.45|22963.45|23077.63|22957.63|10
1637810910000|2021-11-25 03:28:30|23077.9|22957.9|23071.01|22951.01|23077.9|22957.9|23070.62|22950.62|10
1637810920000|2021-11-25 03:28:40|23070.32|22950.32|23067.59|22947.59|23070.32|22950.32|23067.52|22947.52|10
1637810930000|2021-11-25 03:28:50|23069.13|22949.13|23063.07|22943.07|23069.13|22949.13|23062.76|22942.76|9
1637810940000|2021-11-25 03:29:00|23061.55|22941.55|23056.87|22936.87|23061.55|22941.55|23056.87|22936.87|10
1637810950000|2021-11-25 03:29:10|23056.88|22936.88|23057.05|22937.05|23057.63|22937.63|23056.68|22936.68|10
1637810960000|2021-11-25 03:29:20|23057.25|22937.25|23056.87|22936.87|23059.98|22939.98|23056.61|22936.61|10
1637810970000|2021-11-25 03:29:30|23057.65|22937.65|23055.79|22935.79|23057.65|22937.65|23055.79|22935.79|9
1637810980000|2021-11-25 03:29:40|23055.62|22935.62|23055.4|22935.4|23055.63|22935.63|23054.84|22934.84|10
1637810990000|2021-11-25 03:29:50|23055.18|22935.18|23055.31|22935.31|23056.04|22936.04|23055.18|22935.18|9
1637811000000|2021-11-25 03:30:00|23055.19|22935.19|23055.27|22935.27|23055.52|22935.52|23054.86|22934.86|10
1637811010000|2021-11-25 03:30:10|23055.21|22935.21|23055.55|22935.55|23056.15|22936.15|23055.12|22935.12|9
1637811020000|2021-11-25 03:30:20|23056|22936|23054.48|22934.48|23056|22936|23054.22|22934.22|10
1637811030000|2021-11-25 03:30:30|23054.46|22934.46|23057.64|22937.64|23057.64|22937.64|23054.46|22934.46|10
1637811040000|2021-11-25 03:30:40|23057.93|22937.93|23055.55|22935.55|23057.93|22937.93|23055.55|22935.55|9
1637811050000|2021-11-25 03:30:50|23055.48|22935.48|23053.98|22933.98|23055.48|22935.48|23053.98|22933.98|10
1637811060000|2021-11-25 03:31:00|23053.99|22933.99|23053.52|22933.52|23054.35|22934.35|23053.31|22933.31|10
1637811070000|2021-11-25 03:31:10|23053.39|22933.39|23053.33|22933.33|23053.54|22933.54|23051.38|22931.38|9
1637811080000|2021-11-25 03:31:20|23052.92|22932.92|23051.89|22931.89|23052.92|22932.92|23051.76|22931.76|10
1637811090000|2021-11-25 03:31:30|23051.97|22931.97|23050.03|22930.03|23051.97|22931.97|23049.15|22929.15|10
1637811100000|2021-11-25 03:31:40|23048.88|22928.88|23048.45|22928.45|23049.14|22929.14|23048.39|22928.39|10
1637811110000|2021-11-25 03:31:50|23049.92|22929.92|23047.6|22927.6|23049.97|22929.97|23047.6|22927.6|10
1637811120000|2021-11-25 03:32:00|23047.32|22927.32|23044.8|22924.8|23047.32|22927.32|23044.8|22924.8|10
1637811130000|2021-11-25 03:32:10|23044.75|22924.75|23045.92|22925.92|23047.3|22927.3|23044.75|22924.75|10
1637811140000|2021-11-25 03:32:20|23046.63|22926.63|23045.28|22925.28|23047.19|22927.19|23045.28|22925.28|8
1637811150000|2021-11-25 03:32:30|23045.73|22925.73|23045.71|22925.71|23045.95|22925.95|23045.04|22925.04|10
1637811160000|2021-11-25 03:32:40|23045.53|22925.53|23045.67|22925.67|23046.09|22926.09|23044.92|22924.92|10
1637811170000|2021-11-25 03:32:50|23046.83|22926.83|23046.87|22926.87|23046.87|22926.87|23045.92|22925.92|8
1637811180000|2021-11-25 03:33:00|23046.9|22926.9|23048.2|22928.2|23048.65|22928.65|23046.9|22926.9|10
1637811190000|2021-11-25 03:33:10|23048.69|22928.69|23053.13|22933.13|23053.13|22933.13|23048.69|22928.69|10
1637811200000|2021-11-25 03:33:20|23053.1|22933.1|23054.8|22934.8|23055.47|22935.47|23052.88|22932.88|10
1637811210000|2021-11-25 03:33:30|23055.06|22935.06|23055.82|22935.82|23056.94|22936.94|23054.66|22934.66|10
1637811220000|2021-11-25 03:33:40|23056.55|22936.55|23054.27|22934.27|23057.03|22937.03|23054.27|22934.27|9
1637811230000|2021-11-25 03:33:50|23054.21|22934.21|23053.92|22933.92|23054.21|22934.21|23053.16|22933.16|10
1637811240000|2021-11-25 03:34:00|23053.95|22933.95|23053.14|22933.14|23054.29|22934.29|23053|22933|10
1637811250000|2021-11-25 03:34:10|23053.82|22933.82|23051.56|22931.56|23053.82|22933.82|23051.56|22931.56|10
1637811260000|2021-11-25 03:34:20|23051.89|22931.89|23052.21|22932.21|23053.11|22933.11|23051.89|22931.89|10
1637811270000|2021-11-25 03:34:30|23053.08|22933.08|23053.89|22933.89|23054.42|22934.42|23052.84|22932.84|10
1637811280000|2021-11-25 03:34:40|23054.76|22934.76|23054.4|22934.4|23055.33|22935.33|23054.4|22934.4|10
1637811290000|2021-11-25 03:34:50|23055.13|22935.13|23052.85|22932.85|23055.13|22935.13|23052.85|22932.85|10
1637811300000|2021-11-25 03:35:00|23052.43|22932.43|23052.84|22932.84|23052.97|22932.97|23052.4|22932.4|9
1637811310000|2021-11-25 03:35:10|23052.54|22932.54|23051.51|22931.51|23052.82|22932.82|23051.49|22931.49|9
1637811320000|2021-11-25 03:35:20|23050.48|22930.48|23049.29|22929.29|23051.02|22931.02|23049.29|22929.29|8
1637811330000|2021-11-25 03:35:30|23048.05|22928.05|23047.78|22927.78|23048.42|22928.42|23047.67|22927.67|10
1637811340000|2021-11-25 03:35:40|23048.03|22928.03|23048.74|22928.74|23048.87|22928.87|23048.03|22928.03|10
1637811350000|2021-11-25 03:35:50|23048.28|22928.28|23048.8|22928.8|23049.04|22929.04|23048.28|22928.28|9
1637811360000|2021-11-25 03:36:00|23048.86|22928.86|23047.39|22927.39|23049.01|22929.01|23047.39|22927.39|10
1637811370000|2021-11-25 03:36:10|23047.33|22927.33|23045.21|22925.21|23047.83|22927.83|23045.12|22925.12|10
1637811380000|2021-11-25 03:36:20|23045.99|22925.99|23043.02|22923.02|23045.99|22925.99|23042.26|22922.26|10
1637811390000|2021-11-25 03:36:30|23043.46|22923.46|23044.91|22924.91|23044.91|22924.91|23043.36|22923.36|10
1637811400000|2021-11-25 03:36:40|23045.64|22925.64|23047.74|22927.74|23047.74|22927.74|23045.21|22925.21|9
1637811410000|2021-11-25 03:36:50|23048|22928|23051.08|22931.08|23051.24|22931.24|23048|22928|9
1637811420000|2021-11-25 03:37:00|23051.45|22931.45|23051.81|22931.81|23052.81|22932.81|23051.12|22931.12|10
1637811430000|2021-11-25 03:37:10|23052.19|22932.19|23052.18|22932.18|23053.51|22933.51|23052.15|22932.15|10
1637811440000|2021-11-25 03:37:20|23051.54|22931.54|23051.95|22931.95|23052.99|22932.99|23051.52|22931.52|10
1637811450000|2021-11-25 03:37:30|23050.46|22930.46|23047.58|22927.58|23050.46|22930.46|23047.58|22927.58|10
1637811460000|2021-11-25 03:37:40|23047.44|22927.44|23050.69|22930.69|23051.08|22931.08|23047.44|22927.44|10
1637811470000|2021-11-25 03:37:50|23051.35|22931.35|23052.25|22932.25|23052.25|22932.25|23051.35|22931.35|10
1637811480000|2021-11-25 03:38:00|23052.05|22932.05|23052.07|22932.07|23052.78|22932.78|23052.05|22932.05|9
1637811490000|2021-11-25 03:38:10|23052.27|22932.27|23050.85|22930.85|23052.43|22932.43|23050.85|22930.85|10
1637811500000|2021-11-25 03:38:20|23050.84|22930.84|23050.65|22930.65|23051.57|22931.57|23050.19|22930.19|10
1637811510000|2021-11-25 03:38:30|23050.62|22930.62|23051.49|22931.49|23051.63|22931.63|23050.55|22930.55|10
1637811520000|2021-11-25 03:38:40|23050.49|22930.49|23050.97|22930.97|23051.35|22931.35|23049.93|22929.93|10
1637811530000|2021-11-25 03:38:50|23051.33|22931.33|23049.99|22929.99|23051.33|22931.33|23049.99|22929.99|9
1637811540000|2021-11-25 03:39:00|23050.31|22930.31|23051.32|22931.32|23051.41|22931.41|23050.31|22930.31|8
1637811550000|2021-11-25 03:39:10|23051.37|22931.37|23052.93|22932.93|23052.93|22932.93|23051.29|22931.29|9
1637811560000|2021-11-25 03:39:20|23052.81|22932.81|23053.98|22933.98|23054.78|22934.78|23052.55|22932.55|10
1637811570000|2021-11-25 03:39:30|23053.96|22933.96|23055.31|22935.31|23056.51|22936.51|23053.7|22933.7|10
1637811580000|2021-11-25 03:39:40|23055.37|22935.37|23057.27|22937.27|23057.27|22937.27|23055.37|22935.37|10
1637811590000|2021-11-25 03:39:50|23057.13|22937.13|23057.87|22937.87|23058.39|22938.39|23056.93|22936.93|10
1637811600000|2021-11-25 03:40:00|23057.74|22937.74|23061.05|22941.05|23061.05|22941.05|23057.74|22937.74|9
1637811610000|2021-11-25 03:40:10|23060.87|22940.87|23061.41|22941.41|23061.62|22941.62|23060.77|22940.77|8
1637811620000|2021-11-25 03:40:20|23060.79|22940.79|23058.94|22938.94|23060.79|22940.79|23058.63|22938.63|10
1637811630000|2021-11-25 03:40:30|23058.72|22938.72|23059.89|22939.89|23059.89|22939.89|23058.61|22938.61|7
1637811640000|2021-11-25 03:40:40|23059.84|22939.84|23061.87|22941.87|23061.87|22941.87|23059.84|22939.84|10
1637811650000|2021-11-25 03:40:50|23062.05|22942.05|23062.6|22942.6|23063.08|22943.08|23061.95|22941.95|10
1637811660000|2021-11-25 03:41:00|23062.41|22942.41|23070.02|22950.02|23070.02|22950.02|23061.41|22941.41|10
1637811670000|2021-11-25 03:41:10|23069.79|22949.79|23074.73|22954.73|23075.53|22955.53|23069.79|22949.79|10
1637811680000|2021-11-25 03:41:20|23074.77|22954.77|23083.34|22963.34|23083.34|22963.34|23074.77|22954.77|10
1637811690000|2021-11-25 03:41:30|23084.11|22964.11|23087.4|22967.4|23087.4|22967.4|23084.11|22964.11|10
1637811700000|2021-11-25 03:41:40|23088.6|22968.6|23092.38|22972.38|23093.74|22973.74|23088.58|22968.58|9
1637811710000|2021-11-25 03:41:50|23092.19|22972.19|23093.14|22973.14|23093.21|22973.21|23092.19|22972.19|9
1637811720000|2021-11-25 03:42:00|23093.73|22973.73|23093.08|22973.08|23094.01|22974.01|23092.68|22972.68|10
1637811730000|2021-11-25 03:42:10|23093.38|22973.38|23094.67|22974.67|23094.9|22974.9|23093.38|22973.38|9
1637811740000|2021-11-25 03:42:20|23096.41|22976.41|23097.29|22977.29|23097.54|22977.54|23096.41|22976.41|9
1637811750000|2021-11-25 03:42:30|23097.24|22977.24|23097.65|22977.65|23097.67|22977.67|23096.7|22976.7|10
1637811760000|2021-11-25 03:42:40|23097.45|22977.45|23098.97|22978.97|23099.1|22979.1|23097.33|22977.33|10
1637811770000|2021-11-25 03:42:50|23098.75|22978.75|23098.26|22978.26|23098.85|22978.85|23097.49|22977.49|10
1637811780000|2021-11-25 03:43:00|23097.49|22977.49|23095.84|22975.84|23097.49|22977.49|23095.84|22975.84|10
1637811790000|2021-11-25 03:43:10|23095.74|22975.74|23096.16|22976.16|23096.16|22976.16|23095.41|22975.41|10
1637811800000|2021-11-25 03:43:20|23095.67|22975.67|23094.84|22974.84|23095.67|22975.67|23094.69|22974.69|8
1637811810000|2021-11-25 03:43:30|23096.87|22976.87|23098.58|22978.58|23098.58|22978.58|23094.48|22974.48|9
1637811820000|2021-11-25 03:43:40|23098.69|22978.69|23100.88|22980.88|23101.18|22981.18|23098.69|22978.69|10
1637811830000|2021-11-25 03:43:50|23100.58|22980.58|23103.42|22983.42|23103.68|22983.68|23100.41|22980.41|10
1637811840000|2021-11-25 03:44:00|23104.43|22984.43|23106.27|22986.27|23107.29|22987.29|23104.43|22984.43|10
1637811850000|2021-11-25 03:44:10|23106.8|22986.8|23108.17|22988.17|23108.17|22988.17|23106.8|22986.8|10
1637811860000|2021-11-25 03:44:20|23107.17|22987.17|23102.91|22982.91|23108.87|22988.87|23102.91|22982.91|10
1637811870000|2021-11-25 03:44:30|23102.21|22982.21|23099.59|22979.59|23102.41|22982.41|23099.59|22979.59|10
1637811880000|2021-11-25 03:44:40|23099.57|22979.57|23099.94|22979.94|23100.42|22980.42|23099.43|22979.43|9
1637811890000|2021-11-25 03:44:50|23100.08|22980.08|23099.77|22979.77|23101.05|22981.05|23099.77|22979.77|9
1637811900000|2021-11-25 03:45:00|23099.56|22979.56|23100.72|22980.72|23100.72|22980.72|23098.93|22978.93|10
1637811910000|2021-11-25 03:45:10|23100.81|22980.81|23103.85|22983.85|23103.85|22983.85|23100.7|22980.7|10
1637811920000|2021-11-25 03:45:20|23103.96|22983.96|23105.11|22985.11|23106.79|22986.79|23103.96|22983.96|10
1637811930000|2021-11-25 03:45:30|23103.08|22983.08|23103.36|22983.36|23104.36|22984.36|23102.91|22982.91|10
1637811940000|2021-11-25 03:45:40|23101.62|22981.62|23097.06|22977.06|23101.62|22981.62|23096.16|22976.16|10
1637811950000|2021-11-25 03:45:50|23097.33|22977.33|23094.99|22974.99|23097.33|22977.33|23094.28|22974.28|10
1637811960000|2021-11-25 03:46:00|23094.98|22974.98|23095.83|22975.83|23095.83|22975.83|23094.44|22974.44|8
1637811970000|2021-11-25 03:46:10|23095.84|22975.84|23096.8|22976.8|23096.8|22976.8|23095.71|22975.71|10
1637811980000|2021-11-25 03:46:20|23097|22977|23097.49|22977.49|23097.52|22977.52|23097|22977|9
1637811990000|2021-11-25 03:46:30|23099.37|22979.37|23099.22|22979.22|23099.37|22979.37|23097.58|22977.58|10
1637812000000|2021-11-25 03:46:40|23099.37|22979.37|23100.45|22980.45|23101.78|22981.78|23099.37|22979.37|10
1637812010000|2021-11-25 03:46:50|23099.46|22979.46|23098.76|22978.76|23099.53|22979.53|23098.76|22978.76|10
1637812020000|2021-11-25 03:47:00|23098.42|22978.42|23100.97|22980.97|23100.97|22980.97|23097.98|22977.98|10
1637812030000|2021-11-25 03:47:10|23101.1|22981.1|23101.93|22981.93|23102.53|22982.53|23100.1|22980.1|10
1637812040000|2021-11-25 03:47:20|23101.45|22981.45|23097.89|22977.89|23101.45|22981.45|23097.89|22977.89|10
1637812050000|2021-11-25 03:47:30|23097.13|22977.13|23093.52|22973.52|23097.13|22977.13|23093.52|22973.52|10
1637812060000|2021-11-25 03:47:40|23093.66|22973.66|23090.05|22970.05|23093.66|22973.66|23090.05|22970.05|10
1637812070000|2021-11-25 03:47:50|23087.98|22967.98|23086.29|22966.29|23088.34|22968.34|23085.51|22965.51|10
1637812080000|2021-11-25 03:48:00|23087.86|22967.86|23092.27|22972.27|23092.35|22972.35|23087.86|22967.86|10
1637812090000|2021-11-25 03:48:10|23092.89|22972.89|23091.53|22971.53|23093.69|22973.69|23091.53|22971.53|9
1637812100000|2021-11-25 03:48:20|23091.07|22971.07|23083.23|22963.23|23091.32|22971.32|23083.23|22963.23|10
1637812110000|2021-11-25 03:48:30|23081.94|22961.94|23078.38|22958.38|23082.05|22962.05|23078.04|22958.04|10
1637812120000|2021-11-25 03:48:40|23077.97|22957.97|23081.21|22961.21|23081.21|22961.21|23077.97|22957.97|10
1637812130000|2021-11-25 03:48:50|23081.57|22961.57|23082.15|22962.15|23082.56|22962.56|23081.57|22961.57|10
1637812140000|2021-11-25 03:49:00|23082.69|22962.69|23085.79|22965.79|23085.79|22965.79|23082.69|22962.69|10
1637812150000|2021-11-25 03:49:10|23085.94|22965.94|23086.02|22966.02|23086.02|22966.02|23084.98|22964.98|8
1637812160000|2021-11-25 03:49:20|23085.77|22965.77|23085.5|22965.5|23086.44|22966.44|23085.45|22965.45|9
1637812170000|2021-11-25 03:49:30|23085.36|22965.36|23088.03|22968.03|23088.03|22968.03|23085.36|22965.36|10
1637812180000|2021-11-25 03:49:40|23089.82|22969.82|23091.99|22971.99|23093.06|22973.06|23087.99|22967.99|10
1637812190000|2021-11-25 03:49:50|23092.09|22972.09|23091.93|22971.93|23092.26|22972.26|23091.18|22971.18|10
1637812200000|2021-11-25 03:50:00|23091.97|22971.97|23092.79|22972.79|23093.04|22973.04|23091.29|22971.29|10
1637812210000|2021-11-25 03:50:10|23093.52|22973.52|23091.56|22971.56|23093.52|22973.52|23091.48|22971.48|10
1637812220000|2021-11-25 03:50:20|23091.07|22971.07|23090.74|22970.74|23092.22|22972.22|23090.74|22970.74|10
1637812230000|2021-11-25 03:50:30|23090.53|22970.53|23090.57|22970.57|23091.36|22971.36|23090.53|22970.53|9
1637812240000|2021-11-25 03:50:40|23090.66|22970.66|23091.75|22971.75|23091.81|22971.81|23090.64|22970.64|10
1637812250000|2021-11-25 03:50:50|23091.95|22971.95|23100.91|22980.91|23100.91|22980.91|23091.95|22971.95|9
1637812260000|2021-11-25 03:51:00|23100.96|22980.96|23105.31|22985.31|23105.31|22985.31|23100.82|22980.82|10
1637812270000|2021-11-25 03:51:10|23106.07|22986.07|23112.32|22992.32|23112.32|22992.32|23105.83|22985.83|10
1637812280000|2021-11-25 03:51:20|23112.27|22992.27|23116.64|22996.64|23118.45|22998.45|23112.27|22992.27|10
1637812290000|2021-11-25 03:51:30|23116.44|22996.44|23114.2|22994.2|23116.44|22996.44|23113.77|22993.77|10
1637812300000|2021-11-25 03:51:40|23114.46|22994.46|23116.88|22996.88|23116.88|22996.88|23114.46|22994.46|10
1637812310000|2021-11-25 03:51:50|23118.23|22998.23|23118.61|22998.61|23118.63|22998.63|23117.46|22997.46|9
1637812320000|2021-11-25 03:52:00|23118.41|22998.41|23119.07|22999.07|23119.07|22999.07|23118.27|22998.27|10
1637812330000|2021-11-25 03:52:10|23118.67|22998.67|23118.61|22998.61|23118.83|22998.83|23118.46|22998.46|10
1637812340000|2021-11-25 03:52:20|23118.67|22998.67|23119.67|22999.67|23119.99|22999.99|23118.67|22998.67|9
1637812350000|2021-11-25 03:52:30|23119.69|22999.69|23119.64|22999.64|23120.11|23000.11|23119.64|22999.64|8
1637812360000|2021-11-25 03:52:40|23120.04|23000.04|23121.39|23001.39|23121.39|23001.39|23120.04|23000.04|8
1637812370000|2021-11-25 03:52:50|23121.22|23001.22|23122.45|23002.45|23122.55|23002.55|23121.22|23001.22|9
1637812380000|2021-11-25 03:53:00|23122.75|23002.75|23125.7|23005.7|23125.7|23005.7|23122.75|23002.75|10
1637812390000|2021-11-25 03:53:10|23125.38|23005.38|23123.24|23003.24|23125.99|23005.99|23123.24|23003.24|10
1637812400000|2021-11-25 03:53:20|23123.23|23003.23|23126.1|23006.1|23126.51|23006.51|23123.23|23003.23|10
1637812410000|2021-11-25 03:53:30|23125.99|23005.99|23129.31|23009.31|23129.31|23009.31|23125.94|23005.94|10
1637812420000|2021-11-25 03:53:40|23129.24|23009.24|23132.15|23012.15|23132.2|23012.2|23129.24|23009.24|10
1637812430000|2021-11-25 03:53:50|23132.63|23012.63|23136.99|23016.99|23136.99|23016.99|23132.03|23012.03|10
1637812440000|2021-11-25 03:54:00|23136.06|23016.06|23142|23022|23142|23022|23136.06|23016.06|10
1637812450000|2021-11-25 03:54:10|23140.83|23020.83|23141.79|23021.79|23141.79|23021.79|23140.67|23020.67|9
1637812460000|2021-11-25 03:54:20|23142.5|23022.5|23144.3|23024.3|23144.3|23024.3|23142.3|23022.3|9
1637812470000|2021-11-25 03:54:30|23144.24|23024.24|23144.14|23024.14|23145.08|23025.08|23143.22|23023.22|10
1637812480000|2021-11-25 03:54:40|23144.25|23024.25|23146.94|23026.94|23147.09|23027.09|23144.25|23024.25|10
1637812490000|2021-11-25 03:54:50|23147.14|23027.14|23147.32|23027.32|23147.88|23027.88|23146.71|23026.71|10
1637812500000|2021-11-25 03:55:00|23148.87|23028.87|23150.41|23030.41|23150.72|23030.72|23148.87|23028.87|10
1637812510000|2021-11-25 03:55:10|23150.12|23030.12|23151.44|23031.44|23152.56|23032.56|23149.89|23029.89|9
1637812520000|2021-11-25 03:55:20|23151.16|23031.16|23151.31|23031.31|23151.68|23031.68|23150.82|23030.82|10
1637812530000|2021-11-25 03:55:30|23150.39|23030.39|23151.14|23031.14|23151.73|23031.73|23150.19|23030.19|10
1637812540000|2021-11-25 03:55:40|23151.95|23031.95|23145.75|23025.75|23152.07|23032.07|23145.75|23025.75|10
1637812550000|2021-11-25 03:55:50|23145.52|23025.52|23144.96|23024.96|23146.13|23026.13|23144.66|23024.66|10
1637812560000|2021-11-25 03:56:00|23144.97|23024.97|23145.18|23025.18|23146.86|23026.86|23144.44|23024.44|8
1637812570000|2021-11-25 03:56:10|23145.2|23025.2|23143.47|23023.47|23145.2|23025.2|23143.47|23023.47|10
1637812580000|2021-11-25 03:56:20|23142.25|23022.25|23139.71|23019.71|23142.56|23022.56|23139.14|23019.14|10
1637812590000|2021-11-25 03:56:30|23139.72|23019.72|23138.91|23018.91|23139.72|23019.72|23138.43|23018.43|9
1637812600000|2021-11-25 03:56:40|23139.02|23019.02|23138.15|23018.15|23139.02|23019.02|23136.12|23016.12|10
1637812610000|2021-11-25 03:56:50|23138.12|23018.12|23140.11|23020.11|23140.11|23020.11|23138.12|23018.12|10
1637812620000|2021-11-25 03:57:00|23139.82|23019.82|23139.54|23019.54|23140.16|23020.16|23139.15|23019.15|10
1637812630000|2021-11-25 03:57:10|23139.9|23019.9|23139.67|23019.67|23139.9|23019.9|23137.9|23017.9|9
1637812640000|2021-11-25 03:57:20|23139.98|23019.98|23140.7|23020.7|23140.7|23020.7|23139.46|23019.46|9
1637812650000|2021-11-25 03:57:30|23140.61|23020.61|23141|23021|23141.53|23021.53|23139.78|23019.78|9
1637812660000|2021-11-25 03:57:40|23140.73|23020.73|23141.61|23021.61|23141.81|23021.81|23140.73|23020.73|9
1637812670000|2021-11-25 03:57:50|23141.4|23021.4|23142.95|23022.95|23142.95|23022.95|23141.4|23021.4|9
1637812680000|2021-11-25 03:58:00|23143.27|23023.27|23143.78|23023.78|23144.03|23024.03|23143.15|23023.15|9
1637812690000|2021-11-25 03:58:10|23143.56|23023.56|23144.94|23024.94|23144.94|23024.94|23143.13|23023.13|8
1637812700000|2021-11-25 03:58:20|23144.96|23024.96|23145.59|23025.59|23145.83|23025.83|23144.61|23024.61|8
1637812710000|2021-11-25 03:58:30|23144.75|23024.75|23141.53|23021.53|23144.75|23024.75|23141.53|23021.53|10
1637812720000|2021-11-25 03:58:40|23141.26|23021.26|23140.62|23020.62|23141.3|23021.3|23140.07|23020.07|10
1637812730000|2021-11-25 03:58:50|23140.48|23020.48|23138.92|23018.92|23140.48|23020.48|23138.92|23018.92|9
1637812740000|2021-11-25 03:59:00|23138.77|23018.77|23139.42|23019.42|23139.72|23019.72|23138.7|23018.7|10
1637812750000|2021-11-25 03:59:10|23139.59|23019.59|23138.32|23018.32|23139.64|23019.64|23138.32|23018.32|8
1637812760000|2021-11-25 03:59:20|23137.78|23017.78|23139.01|23019.01|23140|23020|23137.26|23017.26|10
1637812770000|2021-11-25 03:59:30|23138.88|23018.88|23139.61|23019.61|23139.65|23019.65|23137.88|23017.88|9
1637812780000|2021-11-25 03:59:40|23139.49|23019.49|23133.84|23013.84|23139.49|23019.49|23133.84|23013.84|10
1637812790000|2021-11-25 03:59:50|23134.46|23014.46|23136.61|23016.61|23136.61|23016.61|23134.31|23014.31|10
1637812800000|2021-11-25 04:00:00|23136.16|23016.16|23141.89|23021.89|23141.89|23021.89|23136.16|23016.16|10
1637812810000|2021-11-25 04:00:10|23141.73|23021.73|23149.6|23029.6|23149.6|23029.6|23141.73|23021.73|10
1637812820000|2021-11-25 04:00:20|23151.02|23031.02|23151.67|23031.67|23153.52|23033.52|23150.08|23030.08|10
1637812830000|2021-11-25 04:00:30|23151.24|23031.24|23148.64|23028.64|23151.24|23031.24|23147.47|23027.47|10
1637812840000|2021-11-25 04:00:40|23148.77|23028.77|23152.85|23032.85|23152.85|23032.85|23148.59|23028.59|9
1637812850000|2021-11-25 04:00:50|23152.91|23032.91|23153.43|23033.43|23153.43|23033.43|23152.4|23032.4|9
1637812860000|2021-11-25 04:01:00|23152.9|23032.9|23152.21|23032.21|23153.46|23033.46|23152.21|23032.21|9
1637812870000|2021-11-25 04:01:10|23151.81|23031.81|23152.17|23032.17|23152.53|23032.53|23151.75|23031.75|10
1637812880000|2021-11-25 04:01:20|23151.74|23031.74|23153.14|23033.14|23153.14|23033.14|23151.04|23031.04|10
1637812890000|2021-11-25 04:01:30|23153.08|23033.08|23149.23|23029.23|23153.08|23033.08|23149.1|23029.1|10
1637812900000|2021-11-25 04:01:40|23148.67|23028.67|23149.05|23029.05|23149.55|23029.55|23147.75|23027.75|10
1637812910000|2021-11-25 04:01:50|23148.42|23028.42|23144.45|23024.45|23148.42|23028.42|23144.45|23024.45|10
1637812920000|2021-11-25 04:02:00|23143.8|23023.8|23143.32|23023.32|23143.8|23023.8|23142.19|23022.19|10
1637812930000|2021-11-25 04:02:10|23142.42|23022.42|23138.62|23018.62|23143.69|23023.69|23138.62|23018.62|10
1637812940000|2021-11-25 04:02:20|23137.88|23017.88|23134.96|23014.96|23137.88|23017.88|23134.32|23014.32|10
1637812950000|2021-11-25 04:02:30|23132.64|23012.64|23132.02|23012.02|23133.06|23013.06|23132.02|23012.02|10
1637812960000|2021-11-25 04:02:40|23131.44|23011.44|23132.57|23012.57|23133.12|23013.12|23131.44|23011.44|10
1637812970000|2021-11-25 04:02:50|23132.35|23012.35|23132.87|23012.87|23134.07|23014.07|23132.35|23012.35|10
1637812980000|2021-11-25 04:03:00|23133.08|23013.08|23132.36|23012.36|23133.45|23013.45|23132.36|23012.36|9
1637812990000|2021-11-25 04:03:10|23132.78|23012.78|23131.08|23011.08|23133.38|23013.38|23131.08|23011.08|10
1637813000000|2021-11-25 04:03:20|23131.26|23011.26|23130.45|23010.45|23131.89|23011.89|23130.45|23010.45|10
1637813010000|2021-11-25 04:03:30|23130.4|23010.4|23127.04|23007.04|23130.4|23010.4|23127.04|23007.04|10
1637813020000|2021-11-25 04:03:40|23126.78|23006.78|23123.09|23003.09|23126.78|23006.78|23123.09|23003.09|10
1637813030000|2021-11-25 04:03:50|23122.58|23002.58|23120.24|23000.24|23122.58|23002.58|23120.24|23000.24|10
1637813040000|2021-11-25 04:04:00|23120.03|23000.03|23118.04|22998.04|23120.03|23000.03|23118|22998|8
1637813050000|2021-11-25 04:04:10|23118.02|22998.02|23114.76|22994.76|23118.02|22998.02|23114.76|22994.76|9
1637813060000|2021-11-25 04:04:20|23114.29|22994.29|23115.55|22995.55|23115.55|22995.55|23109.88|22989.88|10
1637813070000|2021-11-25 04:04:30|23115.73|22995.73|23124.25|23004.25|23124.25|23004.25|23114.99|22994.99|10
1637813080000|2021-11-25 04:04:40|23124.3|23004.3|23125.02|23005.02|23125.1|23005.1|23124.3|23004.3|10
1637813090000|2021-11-25 04:04:50|23125.07|23005.07|23126.81|23006.81|23126.81|23006.81|23124.96|23004.96|9
1637813100000|2021-11-25 04:05:00|23127.01|23007.01|23126.2|23006.2|23127.74|23007.74|23126.17|23006.17|9
1637813110000|2021-11-25 04:05:10|23125.89|23005.89|23126.94|23006.94|23126.94|23006.94|23125.11|23005.11|10
1637813120000|2021-11-25 04:05:20|23126.56|23006.56|23124.66|23004.66|23126.99|23006.99|23124.66|23004.66|9
1637813130000|2021-11-25 04:05:30|23124.38|23004.38|23126.88|23006.88|23127.01|23007.01|23123.43|23003.43|10
1637813140000|2021-11-25 04:05:40|23126.23|23006.23|23124.78|23004.78|23126.23|23006.23|23124.78|23004.78|10
1637813150000|2021-11-25 04:05:50|23124.55|23004.55|23124.5|23004.5|23124.55|23004.55|23124.1|23004.1|10
1637813160000|2021-11-25 04:06:00|23124.8|23004.8|23123.73|23003.73|23125.4|23005.4|23123.73|23003.73|9
1637813170000|2021-11-25 04:06:10|23123.95|23003.95|23123.78|23003.78|23124.02|23004.02|23122.88|23002.88|10
1637813180000|2021-11-25 04:06:20|23123.72|23003.72|23125.37|23005.37|23125.39|23005.39|23123.72|23003.72|10
1637813190000|2021-11-25 04:06:30|23124.44|23004.44|23124.38|23004.38|23124.65|23004.65|23123.85|23003.85|9
1637813200000|2021-11-25 04:06:40|23127.96|23007.96|23133.91|23013.91|23133.91|23013.91|23127.96|23007.96|9
1637813210000|2021-11-25 04:06:50|23134.1|23014.1|23134.83|23014.83|23135.37|23015.37|23133.8|23013.8|10
1637813220000|2021-11-25 04:07:00|23134.93|23014.93|23134.92|23014.92|23135.51|23015.51|23134.13|23014.13|10
1637813230000|2021-11-25 04:07:10|23134.55|23014.55|23134.07|23014.07|23134.55|23014.55|23134.04|23014.04|7
1637813240000|2021-11-25 04:07:20|23132.86|23012.86|23126.56|23006.56|23133.17|23013.17|23126.56|23006.56|10
1637813250000|2021-11-25 04:07:30|23125.98|23005.98|23121.03|23001.03|23125.98|23005.98|23121.03|23001.03|10
1637813260000|2021-11-25 04:07:40|23120.61|23000.61|23117.56|22997.56|23120.79|23000.79|23117.56|22997.56|10
1637813270000|2021-11-25 04:07:50|23117.45|22997.45|23116.69|22996.69|23117.45|22997.45|23115.19|22995.19|9
1637813280000|2021-11-25 04:08:00|23117.01|22997.01|23116.42|22996.42|23117.46|22997.46|23116.12|22996.12|10
1637813290000|2021-11-25 04:08:10|23116.29|22996.29|23115.37|22995.37|23116.5|22996.5|23115.27|22995.27|9
1637813300000|2021-11-25 04:08:20|23115.19|22995.19|23115.22|22995.22|23115.86|22995.86|23114.93|22994.93|10
1637813310000|2021-11-25 04:08:30|23115.18|22995.18|23115.84|22995.84|23115.99|22995.99|23114.09|22994.09|10
1637813320000|2021-11-25 04:08:40|23115.62|22995.62|23117.37|22997.37|23118.04|22998.04|23115.62|22995.62|9
1637813330000|2021-11-25 04:08:50|23117.84|22997.84|23116.22|22996.22|23117.84|22997.84|23116.22|22996.22|10
1637813340000|2021-11-25 04:09:00|23116.16|22996.16|23115.97|22995.97|23116.83|22996.83|23115.72|22995.72|9
1637813350000|2021-11-25 04:09:10|23116.61|22996.61|23116.44|22996.44|23116.61|22996.61|23115.81|22995.81|10
1637813360000|2021-11-25 04:09:20|23116.3|22996.3|23116.06|22996.06|23116.76|22996.76|23116.03|22996.03|9
1637813370000|2021-11-25 04:09:30|23116.25|22996.25|23116.18|22996.18|23116.45|22996.45|23115.76|22995.76|9
1637813380000|2021-11-25 04:09:40|23115.73|22995.73|23115.33|22995.33|23115.73|22995.73|23114.19|22994.19|10
1637813390000|2021-11-25 04:09:50|23115.22|22995.22|23115.72|22995.72|23115.72|22995.72|23114.9|22994.9|9
1637813400000|2021-11-25 04:10:00|23115.65|22995.65|23114.44|22994.44|23115.65|22995.65|23114.39|22994.39|9
1637813410000|2021-11-25 04:10:10|23114.18|22994.18|23111.1|22991.1|23114.18|22994.18|23111.1|22991.1|10
1637813420000|2021-11-25 04:10:20|23110.97|22990.97|23109.47|22989.47|23111.23|22991.23|23108.25|22988.25|10
1637813430000|2021-11-25 04:10:30|23109.46|22989.46|23108.01|22988.01|23109.65|22989.65|23108.01|22988.01|10
1637813440000|2021-11-25 04:10:40|23108.16|22988.16|23107.27|22987.27|23108.31|22988.31|23107.27|22987.27|10
1637813450000|2021-11-25 04:10:50|23107.8|22987.8|23106.49|22986.49|23109.48|22989.48|23106.49|22986.49|10
1637813460000|2021-11-25 04:11:00|23106.56|22986.56|23107.27|22987.27|23108.33|22988.33|23106.37|22986.37|10
1637813470000|2021-11-25 04:11:10|23108.11|22988.11|23106.7|22986.7|23108.11|22988.11|23106.34|22986.34|8
1637813480000|2021-11-25 04:11:20|23106.47|22986.47|23107.19|22987.19|23107.19|22987.19|23106.43|22986.43|10
1637813490000|2021-11-25 04:11:30|23106.68|22986.68|23103.22|22983.22|23106.88|22986.88|23103.22|22983.22|10
1637813500000|2021-11-25 04:11:40|23104.11|22984.11|23097.19|22977.19|23104.11|22984.11|23097.19|22977.19|9
1637813510000|2021-11-25 04:11:50|23096.66|22976.66|23096.17|22976.17|23096.94|22976.94|23096.17|22976.17|10
1637813520000|2021-11-25 04:12:00|23096.18|22976.18|23092.53|22972.53|23096.18|22976.18|23092.53|22972.53|9
1637813530000|2021-11-25 04:12:10|23091.43|22971.43|23087.42|22967.42|23091.43|22971.43|23087.42|22967.42|10
1637813540000|2021-11-25 04:12:20|23087.45|22967.45|23085.53|22965.53|23087.45|22967.45|23085.43|22965.43|10
1637813550000|2021-11-25 04:12:30|23085.49|22965.49|23081.6|22961.6|23085.9|22965.9|23081.38|22961.38|10
1637813560000|2021-11-25 04:12:40|23080.61|22960.61|23075.51|22955.51|23080.61|22960.61|23075.51|22955.51|9
1637813570000|2021-11-25 04:12:50|23075.6|22955.6|23075.15|22955.15|23075.6|22955.6|23074.64|22954.64|10
1637813580000|2021-11-25 04:13:00|23075.24|22955.24|23075.38|22955.38|23076.37|22956.37|23074.55|22954.55|10
1637813590000|2021-11-25 04:13:10|23076|22956|23074.44|22954.44|23076.52|22956.52|23074.44|22954.44|10
1637813600000|2021-11-25 04:13:20|23074.45|22954.45|23074.71|22954.71|23074.71|22954.71|23074.08|22954.08|9
1637813610000|2021-11-25 04:13:30|23075.31|22955.31|23076.41|22956.41|23076.41|22956.41|23074.8|22954.8|8
1637813620000|2021-11-25 04:13:40|23077.17|22957.17|23081.5|22961.5|23081.5|22961.5|23077.17|22957.17|10
1637813630000|2021-11-25 04:13:50|23081.3|22961.3|23083.87|22963.87|23083.87|22963.87|23081.3|22961.3|9
1637813640000|2021-11-25 04:14:00|23083.51|22963.51|23084.81|22964.81|23085.06|22965.06|23083.23|22963.23|10
1637813650000|2021-11-25 04:14:10|23085.01|22965.01|23086.56|22966.56|23086.56|22966.56|23083.2|22963.2|9
1637813660000|2021-11-25 04:14:20|23086.5|22966.5|23086.69|22966.69|23087.33|22967.33|23086.44|22966.44|9
1637813670000|2021-11-25 04:14:30|23087.03|22967.03|23082.88|22962.88|23087.03|22967.03|23082.88|22962.88|10
1637813680000|2021-11-25 04:14:40|23082.38|22962.38|23081|22961|23082.92|22962.92|23080.99|22960.99|9
1637813690000|2021-11-25 04:14:50|23080.93|22960.93|23079.4|22959.4|23081.7|22961.7|23079.34|22959.34|9
1637813700000|2021-11-25 04:15:00|23079.29|22959.29|23076.86|22956.86|23079.29|22959.29|23076.59|22956.59|9
1637813710000|2021-11-25 04:15:10|23076.85|22956.85|23076.26|22956.26|23077.4|22957.4|23076.26|22956.26|10
1637813720000|2021-11-25 04:15:20|23075.67|22955.67|23077.15|22957.15|23077.15|22957.15|23075.12|22955.12|9
1637813730000|2021-11-25 04:15:30|23076.96|22956.96|23072.95|22952.95|23077.77|22957.77|23072.95|22952.95|10
1637813740000|2021-11-25 04:15:40|23073.95|22953.95|23073.45|22953.45|23073.95|22953.95|23071.9|22951.9|10
1637813750000|2021-11-25 04:15:50|23072.42|22952.42|23072.06|22952.06|23072.61|22952.61|23071.3|22951.3|10
1637813760000|2021-11-25 04:16:00|23072|22952|23068.79|22948.79|23072|22952|23068.79|22948.79|10
1637813770000|2021-11-25 04:16:10|23069.58|22949.58|23070.18|22950.18|23070.18|22950.18|23069.01|22949.01|10
1637813780000|2021-11-25 04:16:20|23069.98|22949.98|23069.04|22949.04|23069.98|22949.98|23068.89|22948.89|9
1637813790000|2021-11-25 04:16:30|23068.89|22948.89|23069.85|22949.85|23069.9|22949.9|23068.8|22948.8|10
1637813800000|2021-11-25 04:16:40|23069.04|22949.04|23068.83|22948.83|23069.18|22949.18|23068.66|22948.66|10
1637813810000|2021-11-25 04:16:50|23069.25|22949.25|23068.34|22948.34|23069.25|22949.25|23068.26|22948.26|8
1637813820000|2021-11-25 04:17:00|23068.21|22948.21|23065.27|22945.27|23068.56|22948.56|23065.27|22945.27|10
1637813830000|2021-11-25 04:17:10|23064.04|22944.04|23059.83|22939.83|23064.04|22944.04|23059.83|22939.83|10
1637813840000|2021-11-25 04:17:20|23059.37|22939.37|23058.69|22938.69|23059.37|22939.37|23058.51|22938.51|10
1637813850000|2021-11-25 04:17:30|23058.51|22938.51|23056.84|22936.84|23059.26|22939.26|23056.84|22936.84|10
1637813860000|2021-11-25 04:17:40|23056.94|22936.94|23054.15|22934.15|23056.94|22936.94|23054.15|22934.15|8
1637813870000|2021-11-25 04:17:50|23055|22935|23056.35|22936.35|23056.48|22936.48|23055|22935|9
1637813880000|2021-11-25 04:18:00|23056.63|22936.63|23055.24|22935.24|23057.03|22937.03|23053.76|22933.76|10
1637813890000|2021-11-25 04:18:10|23054.97|22934.97|23055.53|22935.53|23055.53|22935.53|23054.62|22934.62|10
1637813900000|2021-11-25 04:18:20|23054.85|22934.85|23052.72|22932.72|23055.02|22935.02|23052.71|22932.71|10
1637813910000|2021-11-25 04:18:30|23052.54|22932.54|23049.71|22929.71|23052.54|22932.54|23049.71|22929.71|10
1637813920000|2021-11-25 04:18:40|23049.36|22929.36|23048.59|22928.59|23050.13|22930.13|23048.59|22928.59|10
1637813930000|2021-11-25 04:18:50|23048.67|22928.67|23042.16|22922.16|23048.67|22928.67|23042.16|22922.16|10
1637813940000|2021-11-25 04:19:00|23042.36|22922.36|23041.03|22921.03|23043.68|22923.68|23041.03|22921.03|9
1637813950000|2021-11-25 04:19:10|23041.31|22921.31|23036.47|22916.47|23041.31|22921.31|23036.47|22916.47|10
1637813960000|2021-11-25 04:19:20|23036.26|22916.26|23033.25|22913.25|23036.59|22916.59|23033.25|22913.25|10
1637813970000|2021-11-25 04:19:30|23032.64|22912.64|23029.91|22909.91|23032.64|22912.64|23029.91|22909.91|10
1637813980000|2021-11-25 04:19:40|23029.43|22909.43|23029.42|22909.42|23029.43|22909.43|23027.87|22907.87|9
1637813990000|2021-11-25 04:19:50|23029.21|22909.21|23027.25|22907.25|23029.62|22909.62|23027.25|22907.25|9
1637814000000|2021-11-25 04:20:00|23027.16|22907.16|23026.42|22906.42|23027.18|22907.18|23026.42|22906.42|10
1637814010000|2021-11-25 04:20:10|23025.93|22905.93|23024.43|22904.43|23026.01|22906.01|23024.43|22904.43|10
1637814020000|2021-11-25 04:20:20|23024.22|22904.22|23025.54|22905.54|23025.57|22905.57|23024.22|22904.22|10
1637814030000|2021-11-25 04:20:30|23025.79|22905.79|23022.11|22902.11|23026.24|22906.24|23022.11|22902.11|10
1637814040000|2021-11-25 04:20:40|23022.06|22902.06|23020.15|22900.15|23022.06|22902.06|23020.15|22900.15|10
1637814050000|2021-11-25 04:20:50|23019.62|22899.62|23014.76|22894.76|23020.05|22900.05|23014.76|22894.76|9
1637814060000|2021-11-25 04:21:00|23015.53|22895.53|23015.32|22895.32|23015.81|22895.81|23014.56|22894.56|10
1637814070000|2021-11-25 04:21:10|23015.18|22895.18|23017.89|22897.89|23018.49|22898.49|23015.18|22895.18|10
1637814080000|2021-11-25 04:21:20|23017.57|22897.57|23020.6|22900.6|23021.03|22901.03|23016.88|22896.88|10
1637814090000|2021-11-25 04:21:30|23020.25|22900.25|23022.81|22902.81|23022.81|22902.81|23019.86|22899.86|10
1637814100000|2021-11-25 04:21:40|23024.04|22904.04|23027.38|22907.38|23027.38|22907.38|23024.04|22904.04|9
1637814110000|2021-11-25 04:21:50|23027.93|22907.93|23025.12|22905.12|23028.41|22908.41|23025.12|22905.12|10
1637814120000|2021-11-25 04:22:00|23023.85|22903.85|23018.47|22898.47|23023.85|22903.85|23018.47|22898.47|10
1637814130000|2021-11-25 04:22:10|23018.09|22898.09|23013.55|22893.55|23018.09|22898.09|23013.09|22893.09|10
1637814140000|2021-11-25 04:22:20|23013.27|22893.27|23006.16|22886.16|23013.27|22893.27|23006.16|22886.16|9
1637814150000|2021-11-25 04:22:30|23005.89|22885.89|23005.69|22885.69|23006.31|22886.31|23004.9|22884.9|10
1637814160000|2021-11-25 04:22:40|23005.63|22885.63|23002.87|22882.87|23005.76|22885.76|23002.87|22882.87|10
1637814170000|2021-11-25 04:22:50|23004.1|22884.1|22991.88|22871.88|23004.1|22884.1|22991.88|22871.88|10
1637814180000|2021-11-25 04:23:00|22990.41|22870.41|22990.35|22870.35|22990.41|22870.41|22989.33|22869.33|9
1637814190000|2021-11-25 04:23:10|22990.1|22870.1|22992.72|22872.72|22992.74|22872.74|22990.1|22870.1|10
1637814200000|2021-11-25 04:23:20|22992.93|22872.93|22996.52|22876.52|22996.52|22876.52|22992.93|22872.93|10
1637814210000|2021-11-25 04:23:30|22996.64|22876.64|22995.65|22875.65|22997.19|22877.19|22995.34|22875.34|10
1637814220000|2021-11-25 04:23:40|22994.83|22874.83|22990.65|22870.65|22996.08|22876.08|22990.65|22870.65|8
1637814230000|2021-11-25 04:23:50|22990.35|22870.35|22986.34|22866.34|22990.55|22870.55|22986.34|22866.34|9
1637814240000|2021-11-25 04:24:00|22985.59|22865.59|22983.79|22863.79|22987.28|22867.28|22983.79|22863.79|10
1637814250000|2021-11-25 04:24:10|22983.38|22863.38|22982.32|22862.32|22983.38|22863.38|22981.8|22861.8|10
1637814260000|2021-11-25 04:24:20|22982.38|22862.38|22978.64|22858.64|22982.38|22862.38|22978.64|22858.64|10
1637814270000|2021-11-25 04:24:30|22978.22|22858.22|22982.23|22862.23|22982.23|22862.23|22978.22|22858.22|10
1637814280000|2021-11-25 04:24:40|22982.48|22862.48|22985.42|22865.42|22985.48|22865.48|22982.48|22862.48|10
1637814290000|2021-11-25 04:24:50|22985.36|22865.36|22985.9|22865.9|22986.44|22866.44|22985.34|22865.34|10
1637814300000|2021-11-25 04:25:00|22985.63|22865.63|22985.59|22865.59|22985.63|22865.63|22984.31|22864.31|10
1637814310000|2021-11-25 04:25:10|22985.6|22865.6|22983.6|22863.6|22985.61|22865.61|22983.6|22863.6|10
1637814320000|2021-11-25 04:25:20|22983.58|22863.58|22984.83|22864.83|22985.08|22865.08|22983.58|22863.58|10
1637814330000|2021-11-25 04:25:30|22984.8|22864.8|22981.67|22861.67|22985.33|22865.33|22981.67|22861.67|10
1637814340000|2021-11-25 04:25:40|22980.33|22860.33|22980.52|22860.52|22980.91|22860.91|22979.64|22859.64|10
1637814350000|2021-11-25 04:25:50|22980.34|22860.34|22978.88|22858.88|22980.88|22860.88|22978.88|22858.88|9
1637814360000|2021-11-25 04:26:00|22979.18|22859.18|22978.8|22858.8|22979.6|22859.6|22978.1|22858.1|10
1637814370000|2021-11-25 04:26:10|22978.67|22858.67|22980.89|22860.89|22980.89|22860.89|22977.4|22857.4|10
1637814380000|2021-11-25 04:26:20|22981.26|22861.26|22982.25|22862.25|22982.52|22862.52|22981.26|22861.26|10
1637814390000|2021-11-25 04:26:30|22982.65|22862.65|22984.87|22864.87|22984.96|22864.96|22982.65|22862.65|9
1637814400000|2021-11-25 04:26:40|22983.88|22863.88|22983.87|22863.87|22985.4|22865.4|22983.81|22863.81|10
1637814410000|2021-11-25 04:26:50|22983.64|22863.64|22981.56|22861.56|22983.65|22863.65|22981.32|22861.32|8
1637814420000|2021-11-25 04:27:00|22981.65|22861.65|22981.33|22861.33|22982.72|22862.72|22980.99|22860.99|10
1637814430000|2021-11-25 04:27:10|22981.27|22861.27|22981.18|22861.18|22982.95|22862.95|22981.18|22861.18|10
1637814440000|2021-11-25 04:27:20|22981.24|22861.24|22979.73|22859.73|22982.15|22862.15|22979.73|22859.73|10
1637814450000|2021-11-25 04:27:30|22979.08|22859.08|22977.24|22857.24|22979.08|22859.08|22977.06|22857.06|10
1637814460000|2021-11-25 04:27:40|22977.25|22857.25|22978.93|22858.93|22979.94|22859.94|22977.25|22857.25|10
1637814470000|2021-11-25 04:27:50|22979.35|22859.35|22978.66|22858.66|22979.35|22859.35|22978.33|22858.33|10
1637814480000|2021-11-25 04:28:00|22978.5|22858.5|22975.85|22855.85|22978.5|22858.5|22975.85|22855.85|10
1637814490000|2021-11-25 04:28:10|22976.3|22856.3|22972.17|22852.17|22976.3|22856.3|22972.17|22852.17|10
1637814500000|2021-11-25 04:28:20|22973.26|22853.26|22966.14|22846.14|22973.26|22853.26|22965.46|22845.46|10
1637814510000|2021-11-25 04:28:30|22966.8|22846.8|22963.82|22843.82|22966.82|22846.82|22963.82|22843.82|9
1637814520000|2021-11-25 04:28:40|22962.96|22842.96|22960.35|22840.35|22963.14|22843.14|22960.2|22840.2|9
1637814530000|2021-11-25 04:28:50|22959.79|22839.79|22960.4|22840.4|22960.57|22840.57|22958.74|22838.74|10
1637814540000|2021-11-25 04:29:00|22960.07|22840.07|22955.41|22835.41|22960.07|22840.07|22955.28|22835.28|10
1637814550000|2021-11-25 04:29:10|22954.35|22834.35|22953.65|22833.65|22955.08|22835.08|22953.36|22833.36|10
1637814560000|2021-11-25 04:29:20|22954.38|22834.38|22950.53|22830.53|22954.38|22834.38|22950.53|22830.53|9
1637814570000|2021-11-25 04:29:30|22951.06|22831.06|22913.62|22793.62|22951.06|22831.06|22913.62|22793.62|10
1637814580000|2021-11-25 04:29:40|22910.01|22790.01|22916.04|22796.04|22916.04|22796.04|22907.67|22787.67|10
1637814590000|2021-11-25 04:29:50|22918.89|22798.89|22922.79|22802.79|22922.79|22802.79|22918.36|22798.36|10
1637814600000|2021-11-25 04:30:00|22928.15|22808.15|22936.36|22816.36|22936.36|22816.36|22928.15|22808.15|10
1637814610000|2021-11-25 04:30:10|22939.35|22819.35|22946.62|22826.62|22946.62|22826.62|22938.97|22818.97|10
1637814620000|2021-11-25 04:30:20|22947.26|22827.26|22954.61|22834.61|22954.61|22834.61|22947.26|22827.26|10
1637814630000|2021-11-25 04:30:30|22954.84|22834.84|22955.73|22835.73|22956.68|22836.68|22954.84|22834.84|10
1637814640000|2021-11-25 04:30:40|22954.46|22834.46|22954.84|22834.84|22955.82|22835.82|22953.02|22833.02|10
1637814650000|2021-11-25 04:30:50|22954.58|22834.58|22953.4|22833.4|22956.53|22836.53|22953.4|22833.4|10
1637814660000|2021-11-25 04:31:00|22953.36|22833.36|22951.54|22831.54|22953.78|22833.78|22951.51|22831.51|10
1637814670000|2021-11-25 04:31:10|22952.39|22832.39|22947.85|22827.85|22952.55|22832.55|22947.07|22827.07|10
1637814680000|2021-11-25 04:31:20|22947.81|22827.81|22948.19|22828.19|22948.38|22828.38|22947.67|22827.67|10
1637814690000|2021-11-25 04:31:30|22948.35|22828.35|22950.86|22830.86|22950.86|22830.86|22948.35|22828.35|9
1637814700000|2021-11-25 04:31:40|22951.17|22831.17|22950.43|22830.43|22953.83|22833.83|22950.43|22830.43|10
1637814710000|2021-11-25 04:31:50|22950.15|22830.15|22942.25|22822.25|22952.85|22832.85|22942.25|22822.25|10
1637814720000|2021-11-25 04:32:00|22943.04|22823.04|22942.45|22822.45|22944.29|22824.29|22942.45|22822.45|10
1637814730000|2021-11-25 04:32:10|22942.55|22822.55|22942.3|22822.3|22942.55|22822.55|22940.63|22820.63|10
1637814740000|2021-11-25 04:32:20|22943|22823|22945.22|22825.22|22945.22|22825.22|22941.71|22821.71|10
1637814750000|2021-11-25 04:32:30|22946.68|22826.68|22946.83|22826.83|22948.86|22828.86|22946.68|22826.68|10
1637814760000|2021-11-25 04:32:40|22946.84|22826.84|22948.74|22828.74|22948.74|22828.74|22946.36|22826.36|10
1637814770000|2021-11-25 04:32:50|22949.02|22829.02|22947|22827|22949.38|22829.38|22947|22827|10
1637814780000|2021-11-25 04:33:00|22946.56|22826.56|22942.12|22822.12|22946.56|22826.56|22942.12|22822.12|9
1637814790000|2021-11-25 04:33:10|22941.79|22821.79|22939.89|22819.89|22941.79|22821.79|22938.74|22818.74|10
1637814800000|2021-11-25 04:33:20|22940.62|22820.62|22942.17|22822.17|22942.5|22822.5|22940.32|22820.32|10
1637814810000|2021-11-25 04:33:30|22942.18|22822.18|22942.83|22822.83|22943.31|22823.31|22942.18|22822.18|10
1637814820000|2021-11-25 04:33:40|22942.53|22822.53|22943.59|22823.59|22943.59|22823.59|22942.37|22822.37|9
1637814830000|2021-11-25 04:33:50|22943.34|22823.34|22943.23|22823.23|22943.81|22823.81|22943.09|22823.09|9
1637814840000|2021-11-25 04:34:00|22943.04|22823.04|22944.54|22824.54|22944.54|22824.54|22943.04|22823.04|8
1637814850000|2021-11-25 04:34:10|22944.74|22824.74|22944.48|22824.48|22946.21|22826.21|22944.48|22824.48|10
1637814860000|2021-11-25 04:34:20|22943.84|22823.84|22942.68|22822.68|22943.84|22823.84|22942.57|22822.57|10
1637814870000|2021-11-25 04:34:30|22943.09|22823.09|22944.9|22824.9|22944.9|22824.9|22943.09|22823.09|10
1637814880000|2021-11-25 04:34:40|22944.85|22824.85|22948.7|22828.7|22948.7|22828.7|22944.85|22824.85|10
1637814890000|2021-11-25 04:34:50|22948.35|22828.35|22946.94|22826.94|22948.68|22828.68|22946.94|22826.94|9
1637814900000|2021-11-25 04:35:00|22947.52|22827.52|22946.32|22826.32|22947.52|22827.52|22946.3|22826.3|10
1637814910000|2021-11-25 04:35:10|22945.77|22825.77|22943.94|22823.94|22945.77|22825.77|22943.73|22823.73|10
1637814920000|2021-11-25 04:35:20|22944.35|22824.35|22947.51|22827.51|22948.03|22828.03|22944.35|22824.35|9
1637814930000|2021-11-25 04:35:30|22948.24|22828.24|22953.2|22833.2|22953.2|22833.2|22948.24|22828.24|10
1637814940000|2021-11-25 04:35:40|22952.91|22832.91|22960.87|22840.87|22960.87|22840.87|22952.91|22832.91|10
1637814950000|2021-11-25 04:35:50|22961.08|22841.08|22962.55|22842.55|22962.55|22842.55|22961.08|22841.08|10
1637814960000|2021-11-25 04:36:00|22963.12|22843.12|22962.37|22842.37|22963.16|22843.16|22961.57|22841.57|10
1637814970000|2021-11-25 04:36:10|22961.24|22841.24|22962.92|22842.92|22962.92|22842.92|22960.66|22840.66|9
1637814980000|2021-11-25 04:36:20|22963.58|22843.58|22966.24|22846.24|22967.42|22847.42|22963.58|22843.58|10
1637814990000|2021-11-25 04:36:30|22965.84|22845.84|22965.08|22845.08|22965.84|22845.84|22964.91|22844.91|10
1637815000000|2021-11-25 04:36:40|22964.81|22844.81|22960.11|22840.11|22964.81|22844.81|22960.11|22840.11|9
1637815010000|2021-11-25 04:36:50|22960.6|22840.6|22952.09|22832.09|22960.6|22840.6|22952.09|22832.09|10
1637815020000|2021-11-25 04:37:00|22950.36|22830.36|22943.47|22823.47|22950.36|22830.36|22943.47|22823.47|10
1637815030000|2021-11-25 04:37:10|22943.46|22823.46|22946.8|22826.8|22946.8|22826.8|22943.46|22823.46|10
1637815040000|2021-11-25 04:37:20|22945.89|22825.89|22940.74|22820.74|22946.83|22826.83|22940.74|22820.74|9
1637815050000|2021-11-25 04:37:30|22939.47|22819.47|22932.87|22812.87|22939.47|22819.47|22932.87|22812.87|10
1637815060000|2021-11-25 04:37:40|22931.74|22811.74|22930.76|22810.76|22932.05|22812.05|22929.32|22809.32|10
1637815070000|2021-11-25 04:37:50|22931.51|22811.51|22929.62|22809.62|22932.55|22812.55|22929.62|22809.62|10
1637815080000|2021-11-25 04:38:00|22930.18|22810.18|22921.62|22801.62|22930.9|22810.9|22921.62|22801.62|10
1637815090000|2021-11-25 04:38:10|22921.04|22801.04|22919.75|22799.75|22921.05|22801.05|22919.62|22799.62|10
1637815100000|2021-11-25 04:38:20|22919.47|22799.47|22917.38|22797.38|22919.49|22799.49|22917.38|22797.38|9
1637815110000|2021-11-25 04:38:30|22916.8|22796.8|22916.05|22796.05|22917.13|22797.13|22916.05|22796.05|10
1637815120000|2021-11-25 04:38:40|22916.73|22796.73|22922.02|22802.02|22922.02|22802.02|22916.67|22796.67|10
1637815130000|2021-11-25 04:38:50|22922.67|22802.67|22923.96|22803.96|22924.32|22804.32|22922.58|22802.58|10
1637815140000|2021-11-25 04:39:00|22924.03|22804.03|22924.83|22804.83|22925.1|22805.1|22924.03|22804.03|10
1637815150000|2021-11-25 04:39:10|22924.82|22804.82|22924.53|22804.53|22925.28|22805.28|22924.24|22804.24|10
1637815160000|2021-11-25 04:39:20|22924.99|22804.99|22923.92|22803.92|22925.07|22805.07|22923.39|22803.39|9
1637815170000|2021-11-25 04:39:30|22923.93|22803.93|22922.89|22802.89|22924.69|22804.69|22921.69|22801.69|10
1637815180000|2021-11-25 04:39:40|22922.44|22802.44|22921.91|22801.91|22922.68|22802.68|22921.91|22801.91|10
1637815190000|2021-11-25 04:39:50|22922.34|22802.34|22922.17|22802.17|22922.48|22802.48|22922.17|22802.17|9
1637815200000|2021-11-25 04:40:00|22922.4|22802.4|22923.73|22803.73|22923.91|22803.91|22922.4|22802.4|10
1637815210000|2021-11-25 04:40:10|22924.07|22804.07|22928.4|22808.4|22928.4|22808.4|22924.07|22804.07|9
1637815220000|2021-11-25 04:40:20|22928.75|22808.75|22929.16|22809.16|22929.62|22809.62|22928.75|22808.75|7
1637815230000|2021-11-25 04:40:30|22928.9|22808.9|22926.23|22806.23|22928.9|22808.9|22926.23|22806.23|10
1637815240000|2021-11-25 04:40:40|22926.28|22806.28|22923.85|22803.85|22926.28|22806.28|22923.85|22803.85|10
1637815250000|2021-11-25 04:40:50|22921.22|22801.22|22918.05|22798.05|22921.22|22801.22|22918.05|22798.05|10
1637815260000|2021-11-25 04:41:00|22917.81|22797.81|22916.29|22796.29|22917.84|22797.84|22916.04|22796.04|9
1637815270000|2021-11-25 04:41:10|22915.34|22795.34|22907.14|22787.14|22915.35|22795.35|22906.84|22786.84|10
1637815280000|2021-11-25 04:41:20|22906.95|22786.95|22898.63|22778.63|22906.95|22786.95|22898.63|22778.63|9
1637815290000|2021-11-25 04:41:30|22898.43|22778.43|22904.74|22784.74|22904.96|22784.96|22898.26|22778.26|10
1637815300000|2021-11-25 04:41:40|22903.17|22783.17|22901.44|22781.44|22903.33|22783.33|22901.44|22781.44|10
1637815310000|2021-11-25 04:41:50|22900.65|22780.65|22900.98|22780.98|22901.88|22781.88|22900.65|22780.65|10
1637815320000|2021-11-25 04:42:00|22901.35|22781.35|22904.69|22784.69|22904.69|22784.69|22901.2|22781.2|10
1637815330000|2021-11-25 04:42:10|22904.82|22784.82|22905.6|22785.6|22907.21|22787.21|22904.82|22784.82|10
1637815340000|2021-11-25 04:42:20|22905.2|22785.2|22905.08|22785.08|22905.4|22785.4|22904.99|22784.99|9
1637815350000|2021-11-25 04:42:30|22905.31|22785.31|22904.42|22784.42|22905.65|22785.65|22904.42|22784.42|9
1637815360000|2021-11-25 04:42:40|22904.67|22784.67|22904.74|22784.74|22904.74|22784.74|22903.84|22783.84|10
1637815370000|2021-11-25 04:42:50|22904.8|22784.8|22905.13|22785.13|22905.13|22785.13|22904.44|22784.44|10
1637815380000|2021-11-25 04:43:00|22904.92|22784.92|22903.42|22783.42|22905.25|22785.25|22903.42|22783.42|10
1637815390000|2021-11-25 04:43:10|22903.1|22783.1|22905.74|22785.74|22905.74|22785.74|22902.67|22782.67|10
1637815400000|2021-11-25 04:43:20|22906.28|22786.28|22910.44|22790.44|22910.44|22790.44|22906.28|22786.28|10
1637815410000|2021-11-25 04:43:30|22910.72|22790.72|22910.76|22790.76|22911.08|22791.08|22910.5|22790.5|9
1637815420000|2021-11-25 04:43:40|22911.1|22791.1|22912.16|22792.16|22912.37|22792.37|22910.88|22790.88|9
1637815430000|2021-11-25 04:43:50|22912.19|22792.19|22916.82|22796.82|22916.82|22796.82|22912.19|22792.19|9
1637815440000|2021-11-25 04:44:00|22918.05|22798.05|22921.4|22801.4|22921.76|22801.76|22918.05|22798.05|10
1637815450000|2021-11-25 04:44:10|22921.8|22801.8|22926.51|22806.51|22927.34|22807.34|22921.8|22801.8|10
1637815460000|2021-11-25 04:44:20|22926.48|22806.48|22924.81|22804.81|22926.48|22806.48|22924.52|22804.52|10
1637815470000|2021-11-25 04:44:30|22925.27|22805.27|22925.53|22805.53|22925.53|22805.53|22925.01|22805.01|9
1637815480000|2021-11-25 04:44:40|22926.96|22806.96|22927.45|22807.45|22927.67|22807.67|22926.96|22806.96|8
1637815490000|2021-11-25 04:44:50|22927.44|22807.44|22930.06|22810.06|22930.06|22810.06|22926.88|22806.88|10
1637815500000|2021-11-25 04:45:00|22929.29|22809.29|22930.07|22810.07|22930.07|22810.07|22928.85|22808.85|10
1637815510000|2021-11-25 04:45:10|22930.19|22810.19|22931.61|22811.61|22933.16|22813.16|22930.19|22810.19|10
1637815520000|2021-11-25 04:45:20|22931.66|22811.66|22932.47|22812.47|22932.47|22812.47|22930.38|22810.38|9
1637815530000|2021-11-25 04:45:30|22932.4|22812.4|22933.77|22813.77|22933.8|22813.8|22932.4|22812.4|10
1637815540000|2021-11-25 04:45:40|22933.43|22813.43|22934.4|22814.4|22934.4|22814.4|22932.86|22812.86|10
1637815550000|2021-11-25 04:45:50|22934.87|22814.87|22935.79|22815.79|22935.79|22815.79|22934.11|22814.11|10
1637815560000|2021-11-25 04:46:00|22935.6|22815.6|22933.72|22813.72|22935.86|22815.86|22933.72|22813.72|10
1637815570000|2021-11-25 04:46:10|22934.25|22814.25|22935.36|22815.36|22935.85|22815.85|22933.84|22813.84|10
1637815580000|2021-11-25 04:46:20|22935.25|22815.25|22935.92|22815.92|22936.91|22816.91|22935.25|22815.25|10
1637815590000|2021-11-25 04:46:30|22936.02|22816.02|22937.8|22817.8|22938.04|22818.04|22936.02|22816.02|9
1637815600000|2021-11-25 04:46:40|22936.45|22816.45|22938.73|22818.73|22938.73|22818.73|22936.14|22816.14|9
1637815610000|2021-11-25 04:46:50|22938.34|22818.34|22938.16|22818.16|22938.95|22818.95|22938.14|22818.14|9
1637815620000|2021-11-25 04:47:00|22938.08|22818.08|22940|22820|22940.11|22820.11|22937.69|22817.69|10
1637815630000|2021-11-25 04:47:10|22939.81|22819.81|22939.31|22819.31|22940.37|22820.37|22939.12|22819.12|9
1637815640000|2021-11-25 04:47:20|22938.92|22818.92|22939.6|22819.6|22939.6|22819.6|22938.92|22818.92|9
1637815650000|2021-11-25 04:47:30|22941.65|22821.65|22939.04|22819.04|22941.65|22821.65|22938.91|22818.91|10
1637815660000|2021-11-25 04:47:40|22939.27|22819.27|22938.61|22818.61|22939.27|22819.27|22937.82|22817.82|10
1637815670000|2021-11-25 04:47:50|22938.34|22818.34|22939.29|22819.29|22939.5|22819.5|22938.34|22818.34|9
1637815680000|2021-11-25 04:48:00|22939.35|22819.35|22939.85|22819.85|22939.9|22819.9|22938.3|22818.3|10
1637815690000|2021-11-25 04:48:10|22939.18|22819.18|22940.89|22820.89|22940.89|22820.89|22939.15|22819.15|10
1637815700000|2021-11-25 04:48:20|22940.57|22820.57|22941.59|22821.59|22941.85|22821.85|22940.39|22820.39|9
1637815710000|2021-11-25 04:48:30|22941.49|22821.49|22942.68|22822.68|22943.32|22823.32|22941.49|22821.49|10
1637815720000|2021-11-25 04:48:40|22942.31|22822.31|22942.49|22822.49|22942.54|22822.54|22941.65|22821.65|8
1637815730000|2021-11-25 04:48:50|22942.24|22822.24|22943.21|22823.21|22943.21|22823.21|22941.96|22821.96|10
1637815740000|2021-11-25 04:49:00|22943.39|22823.39|22949.66|22829.66|22949.66|22829.66|22942.99|22822.99|10
1637815750000|2021-11-25 04:49:10|22949.02|22829.02|22950.17|22830.17|22950.41|22830.41|22949.02|22829.02|9
1637815760000|2021-11-25 04:49:20|22950.5|22830.5|22951.77|22831.77|22952.35|22832.35|22950.37|22830.37|10
1637815770000|2021-11-25 04:49:30|22951.3|22831.3|22949.35|22829.35|22951.3|22831.3|22949.35|22829.35|10
1637815780000|2021-11-25 04:49:40|22948.99|22828.99|22951.25|22831.25|22951.25|22831.25|22948.99|22828.99|10
1637815790000|2021-11-25 04:49:50|22951.85|22831.85|22953.34|22833.34|22953.34|22833.34|22951.43|22831.43|10
1637815800000|2021-11-25 04:50:00|22952.89|22832.89|22954.36|22834.36|22954.36|22834.36|22952.59|22832.59|10
1637815810000|2021-11-25 04:50:10|22954.34|22834.34|22957.54|22837.54|22958.84|22838.84|22954.34|22834.34|9
1637815820000|2021-11-25 04:50:20|22958.53|22838.53|22959.55|22839.55|22959.55|22839.55|22958.19|22838.19|8
1637815830000|2021-11-25 04:50:30|22959.53|22839.53|22957.93|22837.93|22959.57|22839.57|22957.93|22837.93|8
1637815840000|2021-11-25 04:50:40|22957.86|22837.86|22959.76|22839.76|22959.76|22839.76|22957.43|22837.43|10
1637815850000|2021-11-25 04:50:50|22960.16|22840.16|22959.58|22839.58|22960.43|22840.43|22959.47|22839.47|9
1637815860000|2021-11-25 04:51:00|22959.71|22839.71|22957.28|22837.28|22960.1|22840.1|22957.25|22837.25|10
1637815870000|2021-11-25 04:51:10|22957.01|22837.01|22954.64|22834.64|22957.55|22837.55|22954.64|22834.64|10
1637815880000|2021-11-25 04:51:20|22954.83|22834.83|22953.34|22833.34|22954.87|22834.87|22953.34|22833.34|10
1637815890000|2021-11-25 04:51:30|22952.2|22832.2|22948.22|22828.22|22952.26|22832.26|22948.22|22828.22|9
1637815900000|2021-11-25 04:51:40|22948.38|22828.38|22944.95|22824.95|22948.38|22828.38|22944.24|22824.24|10
1637815910000|2021-11-25 04:51:50|22944.68|22824.68|22945.03|22825.03|22945.03|22825.03|22944.35|22824.35|8
1637815920000|2021-11-25 04:52:00|22945.14|22825.14|22946.81|22826.81|22946.81|22826.81|22944.12|22824.12|10
1637815930000|2021-11-25 04:52:10|22947|22827|22947.22|22827.22|22947.54|22827.54|22946.69|22826.69|10
1637815940000|2021-11-25 04:52:20|22947.28|22827.28|22947.82|22827.82|22948.33|22828.33|22947.28|22827.28|10
1637815950000|2021-11-25 04:52:30|22946.43|22826.43|22946.18|22826.18|22946.43|22826.43|22945.42|22825.42|8
1637815960000|2021-11-25 04:52:40|22945.62|22825.62|22942.9|22822.9|22945.82|22825.82|22942.9|22822.9|9
1637815970000|2021-11-25 04:52:50|22942.87|22822.87|22941.12|22821.12|22943.5|22823.5|22940.98|22820.98|10
1637815980000|2021-11-25 04:53:00|22941.32|22821.32|22941.18|22821.18|22941.74|22821.74|22940.72|22820.72|10
1637815990000|2021-11-25 04:53:10|22940.7|22820.7|22941.43|22821.43|22941.54|22821.54|22940.7|22820.7|9
1637816000000|2021-11-25 04:53:20|22941.48|22821.48|22941.74|22821.74|22942.12|22822.12|22941.48|22821.48|9
1637816010000|2021-11-25 04:53:30|22941.88|22821.88|22940.88|22820.88|22941.88|22821.88|22940.75|22820.75|10
1637816020000|2021-11-25 04:53:40|22940.79|22820.79|22941.88|22821.88|22943.91|22823.91|22940.79|22820.79|10
1637816030000|2021-11-25 04:53:50|22941.96|22821.96|22943.02|22823.02|22944|22824|22941.96|22821.96|10
1637816040000|2021-11-25 04:54:00|22942.59|22822.59|22943.52|22823.52|22943.52|22823.52|22942.4|22822.4|10
1637816050000|2021-11-25 04:54:10|22943.51|22823.51|22943.29|22823.29|22943.62|22823.62|22943.04|22823.04|10
1637816060000|2021-11-25 04:54:20|22942.72|22822.72|22937.82|22817.82|22942.72|22822.72|22937.82|22817.82|10
1637816070000|2021-11-25 04:54:30|22937.93|22817.93|22935.81|22815.81|22937.93|22817.93|22935.81|22815.81|10
1637816080000|2021-11-25 04:54:40|22935.29|22815.29|22933.5|22813.5|22935.29|22815.29|22932.84|22812.84|10
1637816090000|2021-11-25 04:54:50|22932.88|22812.88|22935.73|22815.73|22935.73|22815.73|22932.88|22812.88|9
1637816100000|2021-11-25 04:55:00|22935.93|22815.93|22936.51|22816.51|22936.73|22816.73|22935.1|22815.1|10
1637816110000|2021-11-25 04:55:10|22934.55|22814.55|22933.49|22813.49|22934.69|22814.69|22933.17|22813.17|10
1637816120000|2021-11-25 04:55:20|22933.47|22813.47|22933.36|22813.36|22934.68|22814.68|22933.34|22813.34|10
1637816130000|2021-11-25 04:55:30|22933.35|22813.35|22935.06|22815.06|22935.63|22815.63|22933.35|22813.35|10
1637816140000|2021-11-25 04:55:40|22935.12|22815.12|22934.62|22814.62|22935.12|22815.12|22933.65|22813.65|10
1637816150000|2021-11-25 04:55:50|22934.64|22814.64|22930.28|22810.28|22934.92|22814.92|22930.14|22810.14|9
1637816160000|2021-11-25 04:56:00|22930.16|22810.16|22930.57|22810.57|22930.91|22810.91|22929.06|22809.06|10
1637816170000|2021-11-25 04:56:10|22930.8|22810.8|22930.19|22810.19|22931.26|22811.26|22930.19|22810.19|9
1637816180000|2021-11-25 04:56:20|22930.49|22810.49|22928.57|22808.57|22930.49|22810.49|22928.57|22808.57|10
1637816190000|2021-11-25 04:56:30|22928.02|22808.02|22929.34|22809.34|22929.37|22809.37|22928.02|22808.02|10
1637816200000|2021-11-25 04:56:40|22929.23|22809.23|22930.81|22810.81|22930.85|22810.85|22929.23|22809.23|9
1637816210000|2021-11-25 04:56:50|22930.61|22810.61|22929.69|22809.69|22931.01|22811.01|22929.69|22809.69|10
1637816220000|2021-11-25 04:57:00|22929.49|22809.49|22928|22808|22930.02|22810.02|22928|22808|9
1637816230000|2021-11-25 04:57:10|22927.84|22807.84|22927.31|22807.31|22927.84|22807.84|22926.86|22806.86|9
1637816240000|2021-11-25 04:57:20|22927.11|22807.11|22927.99|22807.99|22928.36|22808.36|22927.11|22807.11|9
1637816250000|2021-11-25 04:57:30|22927.77|22807.77|22925.74|22805.74|22928.45|22808.45|22925.74|22805.74|10
1637816260000|2021-11-25 04:57:40|22925.56|22805.56|22926.56|22806.56|22926.96|22806.96|22925.11|22805.11|10
1637816270000|2021-11-25 04:57:50|22926.42|22806.42|22927.13|22807.13|22927.16|22807.16|22926.32|22806.32|10
1637816280000|2021-11-25 04:58:00|22927.19|22807.19|22927.85|22807.85|22928.53|22808.53|22927.17|22807.17|8
1637816290000|2021-11-25 04:58:10|22928.63|22808.63|22928.63|22808.63|22928.86|22808.86|22927.91|22807.91|10
1637816300000|2021-11-25 04:58:20|22929.39|22809.39|22942.92|22822.92|22942.92|22822.92|22929.39|22809.39|10
1637816310000|2021-11-25 04:58:30|22942.23|22822.23|22944.5|22824.5|22944.93|22824.93|22942.19|22822.19|10
1637816320000|2021-11-25 04:58:40|22944.23|22824.23|22946.66|22826.66|22946.93|22826.93|22943.85|22823.85|10
1637816330000|2021-11-25 04:58:50|22946.62|22826.62|22945.76|22825.76|22946.62|22826.62|22945.02|22825.02|10
1637816340000|2021-11-25 04:59:00|22945.53|22825.53|22942.92|22822.92|22945.53|22825.53|22942.92|22822.92|10
1637816350000|2021-11-25 04:59:10|22943.07|22823.07|22943.79|22823.79|22944.75|22824.75|22943.07|22823.07|10
1637816360000|2021-11-25 04:59:20|22944.61|22824.61|22944.97|22824.97|22946.21|22826.21|22943.86|22823.86|10
1637816370000|2021-11-25 04:59:30|22944.27|22824.27|22941.36|22821.36|22944.27|22824.27|22941.36|22821.36|10
1637816380000|2021-11-25 04:59:40|22942.77|22822.77|22942.02|22822.02|22942.77|22822.77|22940.88|22820.88|9
1637816390000|2021-11-25 04:59:50|22942.11|22822.11|22940.77|22820.77|22942.23|22822.23|22940.77|22820.77|10
1637816400000|2021-11-25 05:00:00|22940.71|22820.71|22939.65|22819.65|22940.71|22820.71|22939.65|22819.65|8
1637816410000|2021-11-25 05:00:10|22939.83|22819.83|22939|22819|22940.18|22820.18|22939|22819|9
1637816420000|2021-11-25 05:00:20|22939.01|22819.01|22938.29|22818.29|22939.01|22819.01|22937.47|22817.47|10
1637816430000|2021-11-25 05:00:30|22938.06|22818.06|22938.64|22818.64|22939.75|22819.75|22938.04|22818.04|10
1637816440000|2021-11-25 05:00:40|22938.68|22818.68|22934.89|22814.89|22939.55|22819.55|22934.68|22814.68|10
1637816450000|2021-11-25 05:00:50|22935.2|22815.2|22933.62|22813.62|22935.2|22815.2|22933.62|22813.62|10
1637816460000|2021-11-25 05:01:00|22933.47|22813.47|22932.94|22812.94|22934.16|22814.16|22932.49|22812.49|10
1637816470000|2021-11-25 05:01:10|22932.81|22812.81|22933.4|22813.4|22933.69|22813.69|22932.51|22812.51|10
1637816480000|2021-11-25 05:01:20|22933.98|22813.98|22932.25|22812.25|22935.53|22815.53|22932.25|22812.25|10
1637816490000|2021-11-25 05:01:30|22932.54|22812.54|22931.99|22811.99|22933.32|22813.32|22931.53|22811.53|10
1637816500000|2021-11-25 05:01:40|22931.82|22811.82|22932.75|22812.75|22932.82|22812.82|22931.5|22811.5|10
1637816510000|2021-11-25 05:01:50|22932.66|22812.66|22932.08|22812.08|22933.14|22813.14|22931.48|22811.48|10
1637816520000|2021-11-25 05:02:00|22932.37|22812.37|22934.07|22814.07|22934.37|22814.37|22932.37|22812.37|10
1637816530000|2021-11-25 05:02:10|22933.97|22813.97|22936.03|22816.03|22936.03|22816.03|22933.67|22813.67|10
1637816540000|2021-11-25 05:02:20|22936.05|22816.05|22934.98|22814.98|22936.17|22816.17|22934.98|22814.98|10
1637816550000|2021-11-25 05:02:30|22934.65|22814.65|22933.98|22813.98|22936.1|22816.1|22933.98|22813.98|10
1637816560000|2021-11-25 05:02:40|22934.15|22814.15|22933.1|22813.1|22934.15|22814.15|22932.81|22812.81|10
1637816570000|2021-11-25 05:02:50|22932.32|22812.32|22930.54|22810.54|22932.32|22812.32|22930.24|22810.24|10
1637816580000|2021-11-25 05:03:00|22930.55|22810.55|22928.62|22808.62|22930.55|22810.55|22928.16|22808.16|9
1637816590000|2021-11-25 05:03:10|22928.76|22808.76|22927.08|22807.08|22928.89|22808.89|22926.9|22806.9|10
1637816600000|2021-11-25 05:03:20|22926.85|22806.85|22927.01|22807.01|22927.23|22807.23|22926.64|22806.64|9
1637816610000|2021-11-25 05:03:30|22926.97|22806.97|22927.66|22807.66|22927.66|22807.66|22926.71|22806.71|9
1637816620000|2021-11-25 05:03:40|22927.73|22807.73|22930.41|22810.41|22930.54|22810.54|22927.73|22807.73|9
1637816630000|2021-11-25 05:03:50|22930.32|22810.32|22932.43|22812.43|22932.43|22812.43|22929.46|22809.46|9
1637816640000|2021-11-25 05:04:00|22932.88|22812.88|22934.34|22814.34|22934.49|22814.49|22932.87|22812.87|10
1637816650000|2021-11-25 05:04:10|22932.47|22812.47|22927.51|22807.51|22932.47|22812.47|22927.51|22807.51|10
1637816660000|2021-11-25 05:04:20|22927.15|22807.15|22929.4|22809.4|22929.4|22809.4|22927.03|22807.03|10
1637816670000|2021-11-25 05:04:30|22929.3|22809.3|22922.77|22802.77|22929.3|22809.3|22922.77|22802.77|10
1637816680000|2021-11-25 05:04:40|22922.29|22802.29|22920.87|22800.87|22922.29|22802.29|22920.06|22800.06|10
1637816690000|2021-11-25 05:04:50|22922.3|22802.3|22917.62|22797.62|22924.42|22804.42|22917.62|22797.62|10
1637816700000|2021-11-25 05:05:00|22917.75|22797.75|22916.39|22796.39|22918.7|22798.7|22916.39|22796.39|10
1637816710000|2021-11-25 05:05:10|22917.92|22797.92|22917.69|22797.69|22917.92|22797.92|22916.29|22796.29|10
1637816720000|2021-11-25 05:05:20|22916.92|22796.92|22915.17|22795.17|22916.92|22796.92|22915.17|22795.17|9
1637816730000|2021-11-25 05:05:30|22916.12|22796.12|22912.47|22792.47|22916.12|22796.12|22912.47|22792.47|8
1637816740000|2021-11-25 05:05:40|22912.63|22792.63|22913.69|22793.69|22914.22|22794.22|22912.63|22792.63|10
1637816750000|2021-11-25 05:05:50|22914.15|22794.15|22913.97|22793.97|22914.15|22794.15|22912.93|22792.93|10
1637816760000|2021-11-25 05:06:00|22913.73|22793.73|22912.4|22792.4|22913.73|22793.73|22912.28|22792.28|10
1637816770000|2021-11-25 05:06:10|22912.26|22792.26|22912.48|22792.48|22912.48|22792.48|22911.47|22791.47|6
1637816780000|2021-11-25 05:06:20|22912.75|22792.75|22914.62|22794.62|22914.62|22794.62|22912.65|22792.65|10
1637816790000|2021-11-25 05:06:30|22914.63|22794.63|22915.1|22795.1|22915.17|22795.17|22914.2|22794.2|9
1637816800000|2021-11-25 05:06:40|22914.71|22794.71|22916.34|22796.34|22916.93|22796.93|22914.71|22794.71|10
1637816810000|2021-11-25 05:06:50|22916.46|22796.46|22915.89|22795.89|22916.55|22796.55|22915.89|22795.89|10
1637816820000|2021-11-25 05:07:00|22916.04|22796.04|22914.47|22794.47|22916.04|22796.04|22913.67|22793.67|9
1637816830000|2021-11-25 05:07:10|22914.37|22794.37|22914.52|22794.52|22915|22795|22914.02|22794.02|10
1637816840000|2021-11-25 05:07:20|22914.66|22794.66|22917.44|22797.44|22917.44|22797.44|22914.66|22794.66|10
1637816850000|2021-11-25 05:07:30|22917.56|22797.56|22920.77|22800.77|22921.02|22801.02|22917.51|22797.51|10
1637816860000|2021-11-25 05:07:40|22921.31|22801.31|22921.24|22801.24|22921.57|22801.57|22920.84|22800.84|10
1637816870000|2021-11-25 05:07:50|22921.72|22801.72|22925.35|22805.35|22925.36|22805.36|22921.72|22801.72|9
1637816880000|2021-11-25 05:08:00|22925.95|22805.95|22927.79|22807.79|22927.79|22807.79|22925.82|22805.82|9
1637816890000|2021-11-25 05:08:10|22927.5|22807.5|22929.03|22809.03|22929.03|22809.03|22927.48|22807.48|10
1637816900000|2021-11-25 05:08:20|22928.98|22808.98|22935.39|22815.39|22935.76|22815.76|22928.98|22808.98|10
1637816910000|2021-11-25 05:08:30|22936.2|22816.2|22938.07|22818.07|22938.27|22818.27|22935.55|22815.55|10
1637816920000|2021-11-25 05:08:40|22938.23|22818.23|22936.32|22816.32|22938.23|22818.23|22936.32|22816.32|9
1637816930000|2021-11-25 05:08:50|22936.41|22816.41|22939.52|22819.52|22939.52|22819.52|22936.41|22816.41|10
1637816940000|2021-11-25 05:09:00|22939.13|22819.13|22938.36|22818.36|22940.1|22820.1|22938.33|22818.33|10
1637816950000|2021-11-25 05:09:10|22939.56|22819.56|22939.28|22819.28|22940.22|22820.22|22939.28|22819.28|8
1637816960000|2021-11-25 05:09:20|22939.03|22819.03|22937.22|22817.22|22939.03|22819.03|22936.72|22816.72|10
1637816970000|2021-11-25 05:09:30|22936.06|22816.06|22936.03|22816.03|22936.2|22816.2|22935.75|22815.75|9
1637816980000|2021-11-25 05:09:40|22936.16|22816.16|22936.96|22816.96|22936.96|22816.96|22936.07|22816.07|10
1637816990000|2021-11-25 05:09:50|22937.03|22817.03|22938.69|22818.69|22938.94|22818.94|22937.03|22817.03|10
1637817000000|2021-11-25 05:10:00|22938.84|22818.84|22938.03|22818.03|22938.94|22818.94|22937.92|22817.92|10
1637817010000|2021-11-25 05:10:10|22938.23|22818.23|22939.1|22819.1|22939.1|22819.1|22938.04|22818.04|10
1637817020000|2021-11-25 05:10:20|22939.15|22819.15|22940.58|22820.58|22941.36|22821.36|22939.15|22819.15|8
1637817030000|2021-11-25 05:10:30|22941.41|22821.41|22950.27|22830.27|22950.27|22830.27|22941.41|22821.41|10
1637817040000|2021-11-25 05:10:40|22950.4|22830.4|22952.39|22832.39|22952.48|22832.48|22950.4|22830.4|9
1637817050000|2021-11-25 05:10:50|22952.66|22832.66|22955.21|22835.21|22955.24|22835.24|22952.64|22832.64|9
1637817060000|2021-11-25 05:11:00|22955.29|22835.29|22954.46|22834.46|22955.29|22835.29|22954.44|22834.44|10
1637817070000|2021-11-25 05:11:10|22954.41|22834.41|22964.82|22844.82|22964.82|22844.82|22954.22|22834.22|10
1637817080000|2021-11-25 05:11:20|22964.84|22844.84|22962.63|22842.63|22964.84|22844.84|22962.63|22842.63|10
1637817090000|2021-11-25 05:11:30|22962.29|22842.29|22959.23|22839.23|22962.29|22842.29|22959.04|22839.04|10
1637817100000|2021-11-25 05:11:40|22961.3|22841.3|22961.4|22841.4|22961.5|22841.5|22960.32|22840.32|10
1637817110000|2021-11-25 05:11:50|22961.31|22841.31|22960.38|22840.38|22961.31|22841.31|22960.38|22840.38|10
1637817120000|2021-11-25 05:12:00|22960.61|22840.61|22958.23|22838.23|22960.61|22840.61|22956.68|22836.68|10
1637817130000|2021-11-25 05:12:10|22958.03|22838.03|22955.27|22835.27|22958.03|22838.03|22955.27|22835.27|8
1637817140000|2021-11-25 05:12:20|22955.86|22835.86|22952.24|22832.24|22955.86|22835.86|22952.24|22832.24|10
1637817150000|2021-11-25 05:12:30|22951.67|22831.67|22947.66|22827.66|22951.67|22831.67|22947.66|22827.66|10
1637817160000|2021-11-25 05:12:40|22947.81|22827.81|22948.21|22828.21|22948.65|22828.65|22947.81|22827.81|8
1637817170000|2021-11-25 05:12:50|22947.81|22827.81|22947.39|22827.39|22947.81|22827.81|22946.77|22826.77|10
1637817180000|2021-11-25 05:13:00|22947.27|22827.27|22948.1|22828.1|22948.26|22828.26|22947.27|22827.27|8
1637817190000|2021-11-25 05:13:10|22947.2|22827.2|22948.41|22828.41|22948.73|22828.73|22947.2|22827.2|8
1637817200000|2021-11-25 05:13:20|22948.37|22828.37|22948.95|22828.95|22949.37|22829.37|22948.37|22828.37|9
1637817210000|2021-11-25 05:13:30|22948.92|22828.92|22948.94|22828.94|22949.54|22829.54|22948.26|22828.26|9
1637817220000|2021-11-25 05:13:40|22948.95|22828.95|22952.61|22832.61|22952.61|22832.61|22948.95|22828.95|10
1637817230000|2021-11-25 05:13:50|22953.46|22833.46|22954.18|22834.18|22954.18|22834.18|22953.21|22833.21|8
1637817240000|2021-11-25 05:14:00|22954.32|22834.32|22955.43|22835.43|22955.43|22835.43|22954.32|22834.32|10
1637817250000|2021-11-25 05:14:10|22955.89|22835.89|22958.74|22838.74|22958.74|22838.74|22955.89|22835.89|10
1637817260000|2021-11-25 05:14:20|22960.24|22840.24|22959.8|22839.8|22960.24|22840.24|22958.46|22838.46|8
1637817270000|2021-11-25 05:14:30|22959.82|22839.82|22961.77|22841.77|22962.11|22842.11|22959.23|22839.23|10
1637817280000|2021-11-25 05:14:40|22961.73|22841.73|22962.06|22842.06|22962.45|22842.45|22961.73|22841.73|10
1637817290000|2021-11-25 05:14:50|22962.1|22842.1|22962.06|22842.06|22962.53|22842.53|22961.7|22841.7|10
1637817300000|2021-11-25 05:15:00|22961.2|22841.2|22959.22|22839.22|22961.2|22841.2|22959.22|22839.22|10
1637817310000|2021-11-25 05:15:10|22959.42|22839.42|22957.8|22837.8|22959.42|22839.42|22957.79|22837.79|10
1637817320000|2021-11-25 05:15:20|22958.14|22838.14|22961.4|22841.4|22961.4|22841.4|22958.14|22838.14|10
1637817330000|2021-11-25 05:15:30|22961.44|22841.44|22960.49|22840.49|22961.44|22841.44|22960.49|22840.49|8
1637817340000|2021-11-25 05:15:40|22961.09|22841.09|22963.81|22843.81|22963.81|22843.81|22961.09|22841.09|9
1637817350000|2021-11-25 05:15:50|22964.73|22844.73|22964.76|22844.76|22965.58|22845.58|22964.49|22844.49|10
1637817360000|2021-11-25 05:16:00|22964.41|22844.41|22963.83|22843.83|22964.41|22844.41|22962.34|22842.34|9
1637817370000|2021-11-25 05:16:10|22963.55|22843.55|22962.39|22842.39|22963.55|22843.55|22962.39|22842.39|9
1637817380000|2021-11-25 05:16:20|22962.43|22842.43|22963.27|22843.27|22963.27|22843.27|22961.89|22841.89|9
1637817390000|2021-11-25 05:16:30|22963.2|22843.2|22963.48|22843.48|22964|22844|22963.2|22843.2|9
1637817400000|2021-11-25 05:16:40|22963.81|22843.81|22964.69|22844.69|22965.13|22845.13|22963.81|22843.81|9
1637817410000|2021-11-25 05:16:50|22964.67|22844.67|22964.03|22844.03|22964.67|22844.67|22963.83|22843.83|9
1637817420000|2021-11-25 05:17:00|22963.73|22843.73|22962.54|22842.54|22963.85|22843.85|22962.54|22842.54|9
1637817430000|2021-11-25 05:17:10|22962.27|22842.27|22962.17|22842.17|22962.27|22842.27|22960.55|22840.55|10
1637817440000|2021-11-25 05:17:20|22961.04|22841.04|22958.39|22838.39|22961.09|22841.09|22958.28|22838.28|10
1637817450000|2021-11-25 05:17:30|22957.9|22837.9|22954.45|22834.45|22958.61|22838.61|22954.45|22834.45|10
1637817460000|2021-11-25 05:17:40|22954.41|22834.41|22954.43|22834.43|22954.91|22834.91|22953.78|22833.78|10
1637817470000|2021-11-25 05:17:50|22954.03|22834.03|22953.04|22833.04|22954.03|22834.03|22952.11|22832.11|10
1637817480000|2021-11-25 05:18:00|22952.75|22832.75|22952.99|22832.99|22953.23|22833.23|22952.72|22832.72|10
1637817490000|2021-11-25 05:18:10|22953.09|22833.09|22951.93|22831.93|22953.47|22833.47|22951.44|22831.44|10
1637817500000|2021-11-25 05:18:20|22951.82|22831.82|22951.64|22831.64|22952.21|22832.21|22951.46|22831.46|10
1637817510000|2021-11-25 05:18:30|22952.81|22832.81|22951.29|22831.29|22953.32|22833.32|22951.29|22831.29|9
1637817520000|2021-11-25 05:18:40|22950.98|22830.98|22947.39|22827.39|22951.73|22831.73|22947.39|22827.39|9
1637817530000|2021-11-25 05:18:50|22947.53|22827.53|22945.96|22825.96|22947.53|22827.53|22945.96|22825.96|10
1637817540000|2021-11-25 05:19:00|22945.57|22825.57|22946.24|22826.24|22946.66|22826.66|22945.22|22825.22|10
1637817550000|2021-11-25 05:19:10|22946.45|22826.45|22949.67|22829.67|22950.06|22830.06|22946.45|22826.45|10
1637817560000|2021-11-25 05:19:20|22950.42|22830.42|22952.19|22832.19|22952.7|22832.7|22950.42|22830.42|10
1637817570000|2021-11-25 05:19:30|22952.17|22832.17|22949.78|22829.78|22952.17|22832.17|22949.78|22829.78|8
1637817580000|2021-11-25 05:19:40|22949.91|22829.91|22949.65|22829.65|22949.91|22829.91|22948.44|22828.44|10
1637817590000|2021-11-25 05:19:50|22949.59|22829.59|22949.27|22829.27|22950.59|22830.59|22949.27|22829.27|8
1637817600000|2021-11-25 05:20:00|22948.96|22828.96|22948.97|22828.97|22949.43|22829.43|22948.33|22828.33|9
1637817610000|2021-11-25 05:20:10|22948.91|22828.91|22947.44|22827.44|22949.62|22829.62|22947.44|22827.44|10
1637817620000|2021-11-25 05:20:20|22947.83|22827.83|22945.64|22825.64|22947.83|22827.83|22944.81|22824.81|10
1637817630000|2021-11-25 05:20:30|22945.91|22825.91|22944.51|22824.51|22945.94|22825.94|22944.2|22824.2|9
1637817640000|2021-11-25 05:20:40|22944.59|22824.59|22945.08|22825.08|22945.27|22825.27|22944.59|22824.59|8
1637817650000|2021-11-25 05:20:50|22945.59|22825.59|22946.79|22826.79|22947.03|22827.03|22945.38|22825.38|9
1637817660000|2021-11-25 05:21:00|22946.69|22826.69|22944.59|22824.59|22946.72|22826.72|22944.59|22824.59|10
1637817670000|2021-11-25 05:21:10|22944.83|22824.83|22945.75|22825.75|22945.75|22825.75|22944.68|22824.68|9
1637817680000|2021-11-25 05:21:20|22945.11|22825.11|22946.69|22826.69|22947.29|22827.29|22945.11|22825.11|10
1637817690000|2021-11-25 05:21:30|22945.89|22825.89|22946.77|22826.77|22946.77|22826.77|22945.64|22825.64|9
1637817700000|2021-11-25 05:21:40|22946.99|22826.99|22948.13|22828.13|22948.52|22828.52|22946.99|22826.99|9
1637817710000|2021-11-25 05:21:50|22948.06|22828.06|22947.55|22827.55|22948.06|22828.06|22947.51|22827.51|10
1637817720000|2021-11-25 05:22:00|22946.92|22826.92|22944.04|22824.04|22947.6|22827.6|22944.04|22824.04|10
1637817730000|2021-11-25 05:22:10|22943.95|22823.95|22943.53|22823.53|22943.95|22823.95|22942.75|22822.75|9
1637817740000|2021-11-25 05:22:20|22943.47|22823.47|22942.34|22822.34|22943.82|22823.82|22942.34|22822.34|9
1637817750000|2021-11-25 05:22:30|22942.61|22822.61|22942.02|22822.02|22943.26|22823.26|22942.01|22822.01|9
1637817760000|2021-11-25 05:22:40|22941.7|22821.7|22940.67|22820.67|22941.92|22821.92|22940.67|22820.67|9
1637817770000|2021-11-25 05:22:50|22940.6|22820.6|22939.68|22819.68|22940.6|22820.6|22939.68|22819.68|10
1637817780000|2021-11-25 05:23:00|22938.57|22818.57|22935.29|22815.29|22938.57|22818.57|22934.96|22814.96|10
1637817790000|2021-11-25 05:23:10|22934.87|22814.87|22935.14|22815.14|22935.63|22815.63|22934.87|22814.87|10
1637817800000|2021-11-25 05:23:20|22934.86|22814.86|22934.5|22814.5|22935.3|22815.3|22934.48|22814.48|9
1637817810000|2021-11-25 05:23:30|22934.68|22814.68|22935.6|22815.6|22935.6|22815.6|22934.18|22814.18|5
1637817820000|2021-11-25 05:23:40|22935.66|22815.66|22931.49|22811.49|22935.66|22815.66|22931.49|22811.49|10
1637817830000|2021-11-25 05:23:50|22930.54|22810.54|22926.77|22806.77|22930.54|22810.54|22926.77|22806.77|10
1637817840000|2021-11-25 05:24:00|22925.26|22805.26|22919.07|22799.07|22925.26|22805.26|22919.01|22799.01|10
1637817850000|2021-11-25 05:24:10|22918|22798|22917.91|22797.91|22918|22798|22916.33|22796.33|9
1637817860000|2021-11-25 05:24:20|22917.39|22797.39|22920.58|22800.58|22920.69|22800.69|22917.39|22797.39|10
1637817870000|2021-11-25 05:24:30|22920.77|22800.77|22924.26|22804.26|22924.26|22804.26|22920.77|22800.77|9
1637817880000|2021-11-25 05:24:40|22923.93|22803.93|22923.17|22803.17|22924.41|22804.41|22922.62|22802.62|9
1637817890000|2021-11-25 05:24:50|22923.34|22803.34|22925.02|22805.02|22925.43|22805.43|22923.34|22803.34|10
1637817900000|2021-11-25 05:25:00|22925.05|22805.05|22927.06|22807.06|22927.29|22807.29|22925.05|22805.05|10
1637817910000|2021-11-25 05:25:10|22926.89|22806.89|22926.95|22806.95|22927.22|22807.22|22926.35|22806.35|10
1637817920000|2021-11-25 05:25:20|22926.82|22806.82|22927.66|22807.66|22927.66|22807.66|22926.23|22806.23|9
1637817930000|2021-11-25 05:25:30|22928.32|22808.32|22930.24|22810.24|22930.32|22810.32|22928.32|22808.32|10
1637817940000|2021-11-25 05:25:40|22930.25|22810.25|22928.44|22808.44|22930.41|22810.41|22928.14|22808.14|10
1637817950000|2021-11-25 05:25:50|22928.01|22808.01|22927.67|22807.67|22928.16|22808.16|22927.55|22807.55|10
1637817960000|2021-11-25 05:26:00|22927.24|22807.24|22920.24|22800.24|22927.74|22807.74|22920.04|22800.04|10
1637817970000|2021-11-25 05:26:10|22920.59|22800.59|22923.34|22803.34|22923.69|22803.69|22920.59|22800.59|10
1637817980000|2021-11-25 05:26:20|22923.49|22803.49|22923.1|22803.1|22923.58|22803.58|22922.82|22802.82|9
1637817990000|2021-11-25 05:26:30|22923.12|22803.12|22921.74|22801.74|22923.12|22803.12|22921.71|22801.71|10
1637818000000|2021-11-25 05:26:40|22920.75|22800.75|22921.89|22801.89|22922.27|22802.27|22920.69|22800.69|9
1637818010000|2021-11-25 05:26:50|22922.03|22802.03|22921.69|22801.69|22922.26|22802.26|22921.68|22801.68|8
1637818020000|2021-11-25 05:27:00|22920.62|22800.62|22920.03|22800.03|22921.89|22801.89|22920.03|22800.03|8
1637818030000|2021-11-25 05:27:10|22920.89|22800.89|22911|22791|22920.89|22800.89|22911|22791|10
1637818040000|2021-11-25 05:27:20|22910.46|22790.46|22911.21|22791.21|22911.21|22791.21|22910.14|22790.14|9
1637818050000|2021-11-25 05:27:30|22910.73|22790.73|22908.59|22788.59|22910.73|22790.73|22908.59|22788.59|10
1637818060000|2021-11-25 05:27:40|22908.52|22788.52|22907.11|22787.11|22908.52|22788.52|22907.11|22787.11|10
1637818070000|2021-11-25 05:27:50|22907.04|22787.04|22903.19|22783.19|22907.04|22787.04|22903.19|22783.19|9
1637818080000|2021-11-25 05:28:00|22903.02|22783.02|22894.1|22774.1|22903.02|22783.02|22894.1|22774.1|10
1637818090000|2021-11-25 05:28:10|22894.04|22774.04|22891.93|22771.93|22894.04|22774.04|22891.44|22771.44|9
1637818100000|2021-11-25 05:28:20|22891.29|22771.29|22890.84|22770.84|22891.54|22771.54|22890.26|22770.26|9
1637818110000|2021-11-25 05:28:30|22891.45|22771.45|22888.85|22768.85|22891.47|22771.47|22888.85|22768.85|9
1637818120000|2021-11-25 05:28:40|22888.59|22768.59|22887.4|22767.4|22888.71|22768.71|22887.4|22767.4|8
1637818130000|2021-11-25 05:28:50|22887.3|22767.3|22891.08|22771.08|22891.08|22771.08|22887.19|22767.19|10
1637818140000|2021-11-25 05:29:00|22891.01|22771.01|22891.66|22771.66|22891.66|22771.66|22890.8|22770.8|8
1637818150000|2021-11-25 05:29:10|22891.43|22771.43|22895.35|22775.35|22895.35|22775.35|22891.43|22771.43|9
1637818160000|2021-11-25 05:29:20|22894.66|22774.66|22897.25|22777.25|22897.61|22777.61|22894.47|22774.47|10
1637818170000|2021-11-25 05:29:30|22896.85|22776.85|22894.97|22774.97|22896.85|22776.85|22894.65|22774.65|10
1637818180000|2021-11-25 05:29:40|22894.84|22774.84|22897.18|22777.18|22897.18|22777.18|22894.66|22774.66|10
1637818190000|2021-11-25 05:29:50|22897.54|22777.54|22896.78|22776.78|22899.25|22779.25|22896.78|22776.78|9
1637818200000|2021-11-25 05:30:00|22895.9|22775.9|22896.43|22776.43|22896.43|22776.43|22895.87|22775.87|9
1637818210000|2021-11-25 05:30:10|22896.02|22776.02|22896.44|22776.44|22898.22|22778.22|22896.02|22776.02|9
1637818220000|2021-11-25 05:30:20|22896.71|22776.71|22901.09|22781.09|22901.09|22781.09|22896.71|22776.71|9
1637818230000|2021-11-25 05:30:30|22900.77|22780.77|22903.71|22783.71|22903.71|22783.71|22900.56|22780.56|10
1637818240000|2021-11-25 05:30:40|22903.65|22783.65|22904.61|22784.61|22904.82|22784.82|22903.49|22783.49|10
1637818250000|2021-11-25 05:30:50|22906.81|22786.81|22907.21|22787.21|22907.82|22787.82|22906.62|22786.62|10
1637818260000|2021-11-25 05:31:00|22907.38|22787.38|22908|22788|22908.41|22788.41|22907.38|22787.38|9
1637818270000|2021-11-25 05:31:10|22908.13|22788.13|22906.7|22786.7|22908.44|22788.44|22906.7|22786.7|10
1637818280000|2021-11-25 05:31:20|22906.38|22786.38|22905.78|22785.78|22906.86|22786.86|22905.78|22785.78|10
1637818290000|2021-11-25 05:31:30|22903.83|22783.83|22901.76|22781.76|22903.83|22783.83|22901.76|22781.76|10
1637818300000|2021-11-25 05:31:40|22901.81|22781.81|22899.51|22779.51|22901.81|22781.81|22899.51|22779.51|10
1637818310000|2021-11-25 05:31:50|22899.5|22779.5|22899.54|22779.54|22900.57|22780.57|22899.5|22779.5|8
1637818320000|2021-11-25 05:32:00|22899.35|22779.35|22897.2|22777.2|22899.35|22779.35|22897.2|22777.2|9
1637818330000|2021-11-25 05:32:10|22897.23|22777.23|22895.86|22775.86|22897.64|22777.64|22895.86|22775.86|8
1637818340000|2021-11-25 05:32:20|22895.45|22775.45|22893.27|22773.27|22895.45|22775.45|22892.6|22772.6|9
1637818350000|2021-11-25 05:32:30|22893.08|22773.08|22893.44|22773.44|22893.75|22773.75|22892.14|22772.14|10
1637818360000|2021-11-25 05:32:40|22893.41|22773.41|22892.99|22772.99|22893.41|22773.41|22892.41|22772.41|10
1637818370000|2021-11-25 05:32:50|22893.22|22773.22|22891.52|22771.52|22893.22|22773.22|22891.52|22771.52|10
1637818380000|2021-11-25 05:33:00|22891.13|22771.13|22888.74|22768.74|22891.6|22771.6|22888.74|22768.74|10
1637818390000|2021-11-25 05:33:10|22888.79|22768.79|22888.36|22768.36|22889.2|22769.2|22888.36|22768.36|10
1637818400000|2021-11-25 05:33:20|22888.1|22768.1|22885.63|22765.63|22888.1|22768.1|22885.63|22765.63|10
1637818410000|2021-11-25 05:33:30|22885.54|22765.54|22883.58|22763.58|22885.54|22765.54|22883.58|22763.58|9
1637818420000|2021-11-25 05:33:40|22882.76|22762.76|22882.65|22762.65|22882.91|22762.91|22880.95|22760.95|9
1637818430000|2021-11-25 05:33:50|22882.59|22762.59|22879.53|22759.53|22882.59|22762.59|22879.53|22759.53|10
1637818440000|2021-11-25 05:34:00|22878.98|22758.98|22877.22|22757.22|22878.98|22758.98|22877.18|22757.18|10
1637818450000|2021-11-25 05:34:10|22877.6|22757.6|22877.75|22757.75|22878.28|22758.28|22877.42|22757.42|10
1637818460000|2021-11-25 05:34:20|22877.36|22757.36|22877.67|22757.67|22878.28|22758.28|22877.28|22757.28|10
1637818470000|2021-11-25 05:34:30|22877.78|22757.78|22877.24|22757.24|22878.77|22758.77|22877.24|22757.24|10
1637818480000|2021-11-25 05:34:40|22876.88|22756.88|22875.66|22755.66|22877.24|22757.24|22874.99|22754.99|10
1637818490000|2021-11-25 05:34:50|22875.83|22755.83|22877|22757|22877.09|22757.09|22875.83|22755.83|8
1637818500000|2021-11-25 05:35:00|22877.1|22757.1|22876.47|22756.47|22877.1|22757.1|22876.32|22756.32|9
1637818510000|2021-11-25 05:35:10|22876.44|22756.44|22866.92|22746.92|22876.44|22756.44|22866.92|22746.92|10
1637818520000|2021-11-25 05:35:20|22866.53|22746.53|22860.9|22740.9|22867.34|22747.34|22860.9|22740.9|10
1637818530000|2021-11-25 05:35:30|22859.51|22739.51|22859.95|22739.95|22860.07|22740.07|22858.88|22738.88|9
1637818540000|2021-11-25 05:35:40|22860.04|22740.04|22861.14|22741.14|22861.48|22741.48|22860.01|22740.01|10
1637818550000|2021-11-25 05:35:50|22861.23|22741.23|22860.09|22740.09|22861.23|22741.23|22860.01|22740.01|9
1637818560000|2021-11-25 05:36:00|22860.57|22740.57|22859.29|22739.29|22860.57|22740.57|22858.54|22738.54|8
1637818570000|2021-11-25 05:36:10|22859.14|22739.14|22859.75|22739.75|22859.84|22739.84|22859.03|22739.03|8
1637818580000|2021-11-25 05:36:20|22859.72|22739.72|22860.8|22740.8|22860.8|22740.8|22859.42|22739.42|10
1637818590000|2021-11-25 05:36:30|22861.89|22741.89|22863.71|22743.71|22863.71|22743.71|22861.8|22741.8|9
1637818600000|2021-11-25 05:36:40|22863.66|22743.66|22863.7|22743.7|22863.7|22743.7|22862.08|22742.08|10
1637818610000|2021-11-25 05:36:50|22864.51|22744.51|22864.85|22744.85|22865.18|22745.18|22863.29|22743.29|9
1637818620000|2021-11-25 05:37:00|22865.08|22745.08|22862.2|22742.2|22865.08|22745.08|22862.2|22742.2|10
1637818630000|2021-11-25 05:37:10|22862.4|22742.4|22862.85|22742.85|22862.85|22742.85|22861.31|22741.31|10
1637818640000|2021-11-25 05:37:20|22862.79|22742.79|22861.6|22741.6|22863.12|22743.12|22861.6|22741.6|9
1637818650000|2021-11-25 05:37:30|22861.47|22741.47|22861.33|22741.33|22862.3|22742.3|22861.33|22741.33|9
1637818660000|2021-11-25 05:37:40|22862.48|22742.48|22860.6|22740.6|22862.48|22742.48|22860.6|22740.6|10
1637818670000|2021-11-25 05:37:50|22860.55|22740.55|22863.42|22743.42|22863.42|22743.42|22860.37|22740.37|10
1637818680000|2021-11-25 05:38:00|22863.9|22743.9|22863.09|22743.09|22864.02|22744.02|22863.08|22743.08|10
1637818690000|2021-11-25 05:38:10|22862.37|22742.37|22860.4|22740.4|22862.37|22742.37|22860.4|22740.4|10
1637818700000|2021-11-25 05:38:20|22860.39|22740.39|22860.12|22740.12|22861.39|22741.39|22860.12|22740.12|10
1637818710000|2021-11-25 05:38:30|22860.06|22740.06|22859.19|22739.19|22860.06|22740.06|22858.32|22738.32|9
1637818720000|2021-11-25 05:38:40|22858.94|22738.94|22858.47|22738.47|22858.94|22738.94|22857.98|22737.98|9
1637818730000|2021-11-25 05:38:50|22859.01|22739.01|22858.73|22738.73|22860.09|22740.09|22858.73|22738.73|8
1637818740000|2021-11-25 05:39:00|22858.71|22738.71|22859.94|22739.94|22859.94|22739.94|22857.88|22737.88|9
1637818750000|2021-11-25 05:39:10|22859.71|22739.71|22861.83|22741.83|22862.67|22742.67|22859.71|22739.71|10
1637818760000|2021-11-25 05:39:20|22862.06|22742.06|22862.11|22742.11|22862.11|22742.11|22861.69|22741.69|9
1637818770000|2021-11-25 05:39:30|22864.84|22744.84|22864.01|22744.01|22865.79|22745.79|22864.01|22744.01|10
1637818780000|2021-11-25 05:39:40|22863.34|22743.34|22862.99|22742.99|22863.34|22743.34|22862.41|22742.41|10
1637818790000|2021-11-25 05:39:50|22861.67|22741.67|22858.23|22738.23|22861.8|22741.8|22858.23|22738.23|10
1637818800000|2021-11-25 05:40:00|22858.1|22738.1|22858.05|22738.05|22858.1|22738.1|22857.24|22737.24|9
1637818810000|2021-11-25 05:40:10|22858.17|22738.17|22863.07|22743.07|22863.66|22743.66|22858.14|22738.14|10
1637818820000|2021-11-25 05:40:20|22863.32|22743.32|22862.17|22742.17|22864.12|22744.12|22861.91|22741.91|10
1637818830000|2021-11-25 05:40:30|22862.29|22742.29|22861.57|22741.57|22862.29|22742.29|22861.35|22741.35|9
1637818840000|2021-11-25 05:40:40|22862.3|22742.3|22860.63|22740.63|22862.3|22742.3|22860.63|22740.63|7
1637818850000|2021-11-25 05:40:50|22860.22|22740.22|22859.56|22739.56|22861|22741|22859.56|22739.56|8
1637818860000|2021-11-25 05:41:00|22859.63|22739.63|22859.73|22739.73|22859.82|22739.82|22858.88|22738.88|9
1637818870000|2021-11-25 05:41:10|22860.74|22740.74|22860.64|22740.64|22861.34|22741.34|22860.41|22740.41|10
1637818880000|2021-11-25 05:41:20|22860.01|22740.01|22860.65|22740.65|22860.69|22740.69|22859.7|22739.7|8
1637818890000|2021-11-25 05:41:30|22860.31|22740.31|22860.86|22740.86|22861.03|22741.03|22859.57|22739.57|10
1637818900000|2021-11-25 05:41:40|22860.02|22740.02|22857.88|22737.88|22860.85|22740.85|22857.43|22737.43|10
1637818910000|2021-11-25 05:41:50|22857.87|22737.87|22858.78|22738.78|22858.78|22738.78|22857.16|22737.16|10
1637818920000|2021-11-25 05:42:00|22858.9|22738.9|22863.25|22743.25|22863.25|22743.25|22858.9|22738.9|9
1637818930000|2021-11-25 05:42:10|22863.62|22743.62|22863.21|22743.21|22863.62|22743.62|22861.56|22741.56|10
1637818940000|2021-11-25 05:42:20|22863.54|22743.54|22866.35|22746.35|22866.35|22746.35|22863.54|22743.54|10
1637818950000|2021-11-25 05:42:30|22866.27|22746.27|22866.94|22746.94|22867.29|22747.29|22866.09|22746.09|8
1637818960000|2021-11-25 05:42:40|22866.96|22746.96|22866.77|22746.77|22868.15|22748.15|22866.5|22746.5|10
1637818970000|2021-11-25 05:42:50|22866.27|22746.27|22861.2|22741.2|22866.27|22746.27|22861.2|22741.2|10
1637818980000|2021-11-25 05:43:00|22861.36|22741.36|22861.5|22741.5|22862.04|22742.04|22861.08|22741.08|10
1637818990000|2021-11-25 05:43:10|22861.48|22741.48|22860.42|22740.42|22861.48|22741.48|22859.51|22739.51|10
1637819000000|2021-11-25 05:43:20|22860.79|22740.79|22859.91|22739.91|22861.02|22741.02|22859.87|22739.87|10
1637819010000|2021-11-25 05:43:30|22859.39|22739.39|22857.13|22737.13|22859.68|22739.68|22857.13|22737.13|9
1637819020000|2021-11-25 05:43:40|22857.09|22737.09|22852.39|22732.39|22857.09|22737.09|22852.39|22732.39|10
1637819030000|2021-11-25 05:43:50|22852.05|22732.05|22844.22|22724.22|22852.05|22732.05|22844.22|22724.22|9
1637819040000|2021-11-25 05:44:00|22844.08|22724.08|22837.91|22717.91|22844.08|22724.08|22837.91|22717.91|10
1637819050000|2021-11-25 05:44:10|22837.5|22717.5|22834.44|22714.44|22837.67|22717.67|22834.44|22714.44|10
1637819060000|2021-11-25 05:44:20|22834.54|22714.54|22829.26|22709.26|22834.54|22714.54|22829.26|22709.26|10
1637819070000|2021-11-25 05:44:30|22829.72|22709.72|22829.84|22709.84|22829.96|22709.96|22828.45|22708.45|10
1637819080000|2021-11-25 05:44:40|22830.07|22710.07|22831.37|22711.37|22831.37|22711.37|22829.14|22709.14|10
1637819090000|2021-11-25 05:44:50|22831.89|22711.89|22833.09|22713.09|22834.07|22714.07|22831.64|22711.64|10
1637819100000|2021-11-25 05:45:00|22832.95|22712.95|22832.96|22712.96|22833.01|22713.01|22831.59|22711.59|10
1637819110000|2021-11-25 05:45:10|22832.75|22712.75|22833.68|22713.68|22833.68|22713.68|22832.09|22712.09|10
1637819120000|2021-11-25 05:45:20|22833.63|22713.63|22837.55|22717.55|22838.23|22718.23|22833.51|22713.51|10
1637819130000|2021-11-25 05:45:30|22837.3|22717.3|22837.36|22717.36|22838.56|22718.56|22836.39|22716.39|10
1637819140000|2021-11-25 05:45:40|22838.41|22718.41|22838.79|22718.79|22838.86|22718.86|22837.22|22717.22|9
1637819150000|2021-11-25 05:45:50|22839.32|22719.32|22841.94|22721.94|22842.99|22722.99|22838.42|22718.42|10
1637819160000|2021-11-25 05:46:00|22842.2|22722.2|22842.52|22722.52|22842.94|22722.94|22842.15|22722.15|10
1637819170000|2021-11-25 05:46:10|22843.64|22723.64|22844.44|22724.44|22844.77|22724.77|22843.31|22723.31|10
1637819180000|2021-11-25 05:46:20|22845.04|22725.04|22844.89|22724.89|22846.31|22726.31|22844.89|22724.89|9
1637819190000|2021-11-25 05:46:30|22845.07|22725.07|22846.13|22726.13|22846.71|22726.71|22845.07|22725.07|10
1637819200000|2021-11-25 05:46:40|22846.9|22726.9|22850.06|22730.06|22850.06|22730.06|22845.9|22725.9|9
1637819210000|2021-11-25 05:46:50|22850.41|22730.41|22852.61|22732.61|22852.61|22732.61|22850.19|22730.19|10
1637819220000|2021-11-25 05:47:00|22853.59|22733.59|22853.47|22733.47|22854.19|22734.19|22853.14|22733.14|10
1637819230000|2021-11-25 05:47:10|22852.6|22732.6|22853.12|22733.12|22853.12|22733.12|22852.34|22732.34|9
1637819240000|2021-11-25 05:47:20|22853.05|22733.05|22852.84|22732.84|22853.05|22733.05|22851.61|22731.61|10
1637819250000|2021-11-25 05:47:30|22852.74|22732.74|22850.53|22730.53|22852.74|22732.74|22850.53|22730.53|10
1637819260000|2021-11-25 05:47:40|22850.44|22730.44|22848.59|22728.59|22851.15|22731.15|22848.18|22728.18|10
1637819270000|2021-11-25 05:47:50|22848.13|22728.13|22846.47|22726.47|22848.13|22728.13|22846.12|22726.12|9
1637819280000|2021-11-25 05:48:00|22846.48|22726.48|22842.96|22722.96|22846.48|22726.48|22842.96|22722.96|10
1637819290000|2021-11-25 05:48:10|22842.8|22722.8|22841|22721|22842.8|22722.8|22841|22721|10
1637819300000|2021-11-25 05:48:20|22840.62|22720.62|22834.64|22714.64|22840.62|22720.62|22834.64|22714.64|10
1637819310000|2021-11-25 05:48:30|22833.79|22713.79|22831.51|22711.51|22833.79|22713.79|22830.73|22710.73|10
1637819320000|2021-11-25 05:48:40|22831.26|22711.26|22832.26|22712.26|22832.26|22712.26|22831.05|22711.05|10
1637819330000|2021-11-25 05:48:50|22832.43|22712.43|22830.65|22710.65|22832.43|22712.43|22830.65|22710.65|9
1637819340000|2021-11-25 05:49:00|22828.68|22708.68|22828.73|22708.73|22828.8|22708.8|22827.95|22707.95|9
1637819350000|2021-11-25 05:49:10|22829.84|22709.84|22826.27|22706.27|22829.84|22709.84|22826.27|22706.27|10
1637819360000|2021-11-25 05:49:20|22826.18|22706.18|22820.69|22700.69|22826.18|22706.18|22820.69|22700.69|10
1637819370000|2021-11-25 05:49:30|22818.43|22698.43|22811.29|22691.29|22818.43|22698.43|22811.16|22691.16|10
1637819380000|2021-11-25 05:49:40|22809.72|22689.72|22808.85|22688.85|22810.1|22690.1|22808.36|22688.36|10
1637819390000|2021-11-25 05:49:50|22808.92|22688.92|22809.03|22689.03|22809.1|22689.1|22808.4|22688.4|10
1637819400000|2021-11-25 05:50:00|22808.86|22688.86|22807.03|22687.03|22808.86|22688.86|22807.03|22687.03|10
1637819410000|2021-11-25 05:50:10|22806.51|22686.51|22803.71|22683.71|22806.51|22686.51|22802.82|22682.82|10
1637819420000|2021-11-25 05:50:20|22803.12|22683.12|22798.86|22678.86|22803.12|22683.12|22798.59|22678.59|10
1637819430000|2021-11-25 05:50:30|22798.84|22678.84|22800.25|22680.25|22800.25|22680.25|22798.37|22678.37|10
1637819440000|2021-11-25 05:50:40|22800.23|22680.23|22800.5|22680.5|22801.09|22681.09|22800.14|22680.14|10
1637819450000|2021-11-25 05:50:50|22800.42|22680.42|22797.65|22677.65|22800.42|22680.42|22797.65|22677.65|8
1637819460000|2021-11-25 05:51:00|22797.45|22677.45|22795.29|22675.29|22797.45|22677.45|22795.27|22675.27|10
1637819470000|2021-11-25 05:51:10|22795.16|22675.16|22795.12|22675.12|22796.11|22676.11|22795.05|22675.05|9
1637819480000|2021-11-25 05:51:20|22795.02|22675.02|22794.28|22674.28|22795.31|22675.31|22794.28|22674.28|10
1637819490000|2021-11-25 05:51:30|22795.02|22675.02|22798.13|22678.13|22798.13|22678.13|22795.02|22675.02|10
1637819500000|2021-11-25 05:51:40|22798.46|22678.46|22799.77|22679.77|22800.2|22680.2|22798.46|22678.46|9
1637819510000|2021-11-25 05:51:50|22801.28|22681.28|22799.44|22679.44|22801.28|22681.28|22799.44|22679.44|10
1637819520000|2021-11-25 05:52:00|22799.6|22679.6|22798.15|22678.15|22799.81|22679.81|22798.15|22678.15|10
1637819530000|2021-11-25 05:52:10|22798.53|22678.53|22800.61|22680.61|22800.61|22680.61|22798.53|22678.53|9
1637819540000|2021-11-25 05:52:20|22801.17|22681.17|22801.08|22681.08|22802.28|22682.28|22800.34|22680.34|10
1637819550000|2021-11-25 05:52:30|22801.52|22681.52|22802.85|22682.85|22803.01|22683.01|22801.37|22681.37|10
1637819560000|2021-11-25 05:52:40|22802.82|22682.82|22802.25|22682.25|22803.04|22683.04|22801.44|22681.44|9
1637819570000|2021-11-25 05:52:50|22802.24|22682.24|22800.39|22680.39|22802.24|22682.24|22800.39|22680.39|9
1637819580000|2021-11-25 05:53:00|22800.37|22680.37|22799|22679|22800.37|22680.37|22798.42|22678.42|10
1637819590000|2021-11-25 05:53:10|22799.39|22679.39|22801.19|22681.19|22801.19|22681.19|22799.39|22679.39|10
1637819600000|2021-11-25 05:53:20|22801.48|22681.48|22800.73|22680.73|22802.07|22682.07|22800.46|22680.46|10
1637819610000|2021-11-25 05:53:30|22800.79|22680.79|22799.44|22679.44|22802.15|22682.15|22799.44|22679.44|9
1637819620000|2021-11-25 05:53:40|22799.59|22679.59|22801.3|22681.3|22801.3|22681.3|22799.59|22679.59|10
1637819630000|2021-11-25 05:53:50|22801.34|22681.34|22801.47|22681.47|22801.61|22681.61|22800.73|22680.73|10
1637819640000|2021-11-25 05:54:00|22800.88|22680.88|22801.74|22681.74|22801.91|22681.91|22800.67|22680.67|10
1637819650000|2021-11-25 05:54:10|22801.85|22681.85|22801.12|22681.12|22801.86|22681.86|22800.49|22680.49|10
1637819660000|2021-11-25 05:54:20|22800.98|22680.98|22803.54|22683.54|22803.54|22683.54|22800.98|22680.98|10
1637819670000|2021-11-25 05:54:30|22803.65|22683.65|22805.56|22685.56|22805.56|22685.56|22803.65|22683.65|10
1637819680000|2021-11-25 05:54:40|22805.58|22685.58|22809.15|22689.15|22809.15|22689.15|22805.58|22685.58|9
1637819690000|2021-11-25 05:54:50|22809.3|22689.3|22812.84|22692.84|22812.89|22692.89|22809.3|22689.3|10
1637819700000|2021-11-25 05:55:00|22812.76|22692.76|22814|22694|22814|22694|22812.25|22692.25|9
1637819710000|2021-11-25 05:55:10|22813.89|22693.89|22815.4|22695.4|22815.4|22695.4|22813.89|22693.89|10
1637819720000|2021-11-25 05:55:20|22814.4|22694.4|22817.41|22697.41|22817.41|22697.41|22814.4|22694.4|9
1637819730000|2021-11-25 05:55:30|22816.96|22696.96|22816.84|22696.84|22817.93|22697.93|22816.71|22696.71|10
1637819740000|2021-11-25 05:55:40|22817.12|22697.12|22819.35|22699.35|22819.41|22699.41|22817.12|22697.12|10
1637819750000|2021-11-25 05:55:50|22818.38|22698.38|22818.81|22698.81|22819.06|22699.06|22816.81|22696.81|10
1637819760000|2021-11-25 05:56:00|22818.67|22698.67|22821.09|22701.09|22821.09|22701.09|22818.42|22698.42|10
1637819770000|2021-11-25 05:56:10|22820.51|22700.51|22819.98|22699.98|22821.32|22701.32|22819.98|22699.98|8
1637819780000|2021-11-25 05:56:20|22820.34|22700.34|22821.86|22701.86|22822.41|22702.41|22820.34|22700.34|8
1637819790000|2021-11-25 05:56:30|22822.02|22702.02|22823.74|22703.74|22823.74|22703.74|22822.02|22702.02|9
1637819800000|2021-11-25 05:56:40|22823.4|22703.4|22817.87|22697.87|22823.4|22703.4|22817.87|22697.87|10
1637819810000|2021-11-25 05:56:50|22817.8|22697.8|22818.44|22698.44|22818.44|22698.44|22817.8|22697.8|9
1637819820000|2021-11-25 05:57:00|22818.91|22698.91|22820.37|22700.37|22820.43|22700.43|22818.87|22698.87|10
1637819830000|2021-11-25 05:57:10|22820.51|22700.51|22820.27|22700.27|22820.51|22700.51|22819.32|22699.32|8
1637819840000|2021-11-25 05:57:20|22820.49|22700.49|22822.51|22702.51|22822.57|22702.57|22820.34|22700.34|9
1637819850000|2021-11-25 05:57:30|22822.52|22702.52|22822.23|22702.23|22822.63|22702.63|22820.6|22700.6|10
1637819860000|2021-11-25 05:57:40|22823.1|22703.1|22827.46|22707.46|22827.56|22707.56|22823.1|22703.1|10
1637819870000|2021-11-25 05:57:50|22827.58|22707.58|22826.62|22706.62|22827.8|22707.8|22826.62|22706.62|8
1637819880000|2021-11-25 05:58:00|22826.48|22706.48|22825.36|22705.36|22826.6|22706.6|22824.47|22704.47|10
1637819890000|2021-11-25 05:58:10|22825.9|22705.9|22824.74|22704.74|22826.08|22706.08|22824.74|22704.74|10
1637819900000|2021-11-25 05:58:20|22822.69|22702.69|22824.82|22704.82|22825.52|22705.52|22822.69|22702.69|10
1637819910000|2021-11-25 05:58:30|22825.59|22705.59|22825.89|22705.89|22826.8|22706.8|22825.35|22705.35|10
1637819920000|2021-11-25 05:58:40|22824.1|22704.1|22821.36|22701.36|22824.1|22704.1|22821.21|22701.21|10
1637819930000|2021-11-25 05:58:50|22820.46|22700.46|22822.19|22702.19|22822.28|22702.28|22820.39|22700.39|10
1637819940000|2021-11-25 05:59:00|22822.39|22702.39|22823.18|22703.18|22823.84|22703.84|22822.39|22702.39|9
1637819950000|2021-11-25 05:59:10|22822.17|22702.17|22820.51|22700.51|22823.18|22703.18|22820.51|22700.51|10
1637819960000|2021-11-25 05:59:20|22821.15|22701.15|22820.4|22700.4|22822.12|22702.12|22820.16|22700.16|10
1637819970000|2021-11-25 05:59:30|22819.68|22699.68|22818|22698|22819.68|22699.68|22817.58|22697.58|10
1637819980000|2021-11-25 05:59:40|22817.57|22697.57|22817.66|22697.66|22817.95|22697.95|22816.9|22696.9|10
1637819990000|2021-11-25 05:59:50|22817.58|22697.58|22814.96|22694.96|22817.8|22697.8|22814.84|22694.84|10
1637820000000|2021-11-25 06:00:00|22814.89|22694.89|22811.21|22691.21|22814.89|22694.89|22810.44|22690.44|10
1637820010000|2021-11-25 06:00:10|22811.04|22691.04|22809.66|22689.66|22811.1|22691.1|22809.66|22689.66|10
1637820020000|2021-11-25 06:00:20|22809.13|22689.13|22806.95|22686.95|22809.25|22689.25|22806.95|22686.95|10
1637820030000|2021-11-25 06:00:30|22806.92|22686.92|22809.11|22689.11|22809.16|22689.16|22806.92|22686.92|10
1637820040000|2021-11-25 06:00:40|22809.69|22689.69|22811.38|22691.38|22811.42|22691.42|22809.69|22689.69|10
1637820050000|2021-11-25 06:00:50|22811.2|22691.2|22812.02|22692.02|22812.51|22692.51|22811.03|22691.03|9
1637820060000|2021-11-25 06:01:00|22811.88|22691.88|22816.37|22696.37|22816.37|22696.37|22811.88|22691.88|10
1637820070000|2021-11-25 06:01:10|22816.49|22696.49|22817.31|22697.31|22818.59|22698.59|22815.91|22695.91|10
1637820080000|2021-11-25 06:01:20|22816.62|22696.62|22814.07|22694.07|22816.62|22696.62|22813.3|22693.3|10
1637820090000|2021-11-25 06:01:30|22814.13|22694.13|22819.23|22699.23|22819.23|22699.23|22813.85|22693.85|10
1637820100000|2021-11-25 06:01:40|22819.51|22699.51|22821.9|22701.9|22821.9|22701.9|22819.49|22699.49|10
1637820110000|2021-11-25 06:01:50|22821.95|22701.95|22824.28|22704.28|22824.28|22704.28|22821.19|22701.19|10
1637820120000|2021-11-25 06:02:00|22825.89|22705.89|22829.32|22709.32|22829.32|22709.32|22825.89|22705.89|9
1637820130000|2021-11-25 06:02:10|22829.94|22709.94|22837.97|22717.97|22837.97|22717.97|22829.94|22709.94|9
1637820140000|2021-11-25 06:02:20|22837.25|22717.25|22836.73|22716.73|22838.45|22718.45|22836.73|22716.73|10
1637820150000|2021-11-25 06:02:30|22836.54|22716.54|22833.8|22713.8|22837.01|22717.01|22833.8|22713.8|10
1637820160000|2021-11-25 06:02:40|22833.89|22713.89|22832.37|22712.37|22834.69|22714.69|22832.37|22712.37|10
1637820170000|2021-11-25 06:02:50|22832.47|22712.47|22831.1|22711.1|22832.65|22712.65|22831.08|22711.08|9
1637820180000|2021-11-25 06:03:00|22831.07|22711.07|22830.54|22710.54|22831.8|22711.8|22830.54|22710.54|10
1637820190000|2021-11-25 06:03:10|22831.21|22711.21|22830.8|22710.8|22831.21|22711.21|22830.34|22710.34|10
1637820200000|2021-11-25 06:03:20|22830.67|22710.67|22831.09|22711.09|22831.33|22711.33|22829.93|22709.93|10
1637820210000|2021-11-25 06:03:30|22830.87|22710.87|22831.92|22711.92|22832.1|22712.1|22830.82|22710.82|10
1637820220000|2021-11-25 06:03:40|22831.52|22711.52|22833.61|22713.61|22833.61|22713.61|22831.52|22711.52|9
1637820230000|2021-11-25 06:03:50|22833.8|22713.8|22837.51|22717.51|22837.51|22717.51|22833.8|22713.8|10
1637820240000|2021-11-25 06:04:00|22837.67|22717.67|22836.79|22716.79|22837.73|22717.73|22836.61|22716.61|10
1637820250000|2021-11-25 06:04:10|22836.55|22716.55|22836.51|22716.51|22836.55|22716.55|22835.48|22715.48|9
1637820260000|2021-11-25 06:04:20|22834.83|22714.83|22834.07|22714.07|22835.39|22715.39|22834.07|22714.07|10
1637820270000|2021-11-25 06:04:30|22833.69|22713.69|22833.3|22713.3|22833.96|22713.96|22833|22713|9
1637820280000|2021-11-25 06:04:40|22832.57|22712.57|22832.51|22712.51|22832.57|22712.57|22832.15|22712.15|10
1637820290000|2021-11-25 06:04:50|22832.47|22712.47|22832.29|22712.29|22832.49|22712.49|22832.01|22712.01|10
1637820300000|2021-11-25 06:05:00|22831.74|22711.74|22827.44|22707.44|22831.74|22711.74|22827.44|22707.44|10
1637820310000|2021-11-25 06:05:10|22827.23|22707.23|22821.77|22701.77|22827.23|22707.23|22821.74|22701.74|9
1637820320000|2021-11-25 06:05:20|22821.51|22701.51|22821.63|22701.63|22821.84|22701.84|22820.59|22700.59|10
1637820330000|2021-11-25 06:05:30|22821.51|22701.51|22825.26|22705.26|22825.3|22705.3|22821.51|22701.51|10
1637820340000|2021-11-25 06:05:40|22825.31|22705.31|22827.57|22707.57|22827.57|22707.57|22825.31|22705.31|8
1637820350000|2021-11-25 06:05:50|22827.8|22707.8|22831.55|22711.55|22831.58|22711.58|22827.8|22707.8|10
1637820360000|2021-11-25 06:06:00|22831.81|22711.81|22835.8|22715.8|22835.8|22715.8|22831.81|22711.81|10
1637820370000|2021-11-25 06:06:10|22835.96|22715.96|22836.83|22716.83|22836.83|22716.83|22835.22|22715.22|9
1637820380000|2021-11-25 06:06:20|22836.94|22716.94|22841.16|22721.16|22841.18|22721.18|22836.94|22716.94|10
1637820390000|2021-11-25 06:06:30|22841.12|22721.12|22843.61|22723.61|22843.61|22723.61|22840.89|22720.89|10
1637820400000|2021-11-25 06:06:40|22844.79|22724.79|22843.87|22723.87|22844.79|22724.79|22843.87|22723.87|10
1637820410000|2021-11-25 06:06:50|22843.53|22723.53|22845.41|22725.41|22845.52|22725.52|22843.5|22723.5|9
1637820420000|2021-11-25 06:07:00|22845.44|22725.44|22847.44|22727.44|22848.17|22728.17|22845.44|22725.44|10
1637820430000|2021-11-25 06:07:10|22847.32|22727.32|22848.02|22728.02|22848.23|22728.23|22847.09|22727.09|10
1637820440000|2021-11-25 06:07:20|22848.21|22728.21|22847.21|22727.21|22849.28|22729.28|22847.21|22727.21|8
1637820450000|2021-11-25 06:07:30|22847.26|22727.26|22845.01|22725.01|22847.26|22727.26|22844.78|22724.78|10
1637820460000|2021-11-25 06:07:40|22845.07|22725.07|22846.06|22726.06|22846.91|22726.91|22845.07|22725.07|10
1637820470000|2021-11-25 06:07:50|22845.55|22725.55|22847.96|22727.96|22847.96|22727.96|22845.55|22725.55|10
1637820480000|2021-11-25 06:08:00|22848.01|22728.01|22852.43|22732.43|22852.43|22732.43|22848.01|22728.01|10
1637820490000|2021-11-25 06:08:10|22852.77|22732.77|22856.95|22736.95|22857.82|22737.82|22852.77|22732.77|10
1637820500000|2021-11-25 06:08:20|22856.82|22736.82|22855.65|22735.65|22856.84|22736.84|22855.56|22735.56|10
1637820510000|2021-11-25 06:08:30|22855.77|22735.77|22855.94|22735.94|22856.36|22736.36|22855.65|22735.65|10
1637820520000|2021-11-25 06:08:40|22856.52|22736.52|22856.61|22736.61|22856.89|22736.89|22855.85|22735.85|10
1637820530000|2021-11-25 06:08:50|22856.79|22736.79|22859.21|22739.21|22859.81|22739.81|22856.68|22736.68|10
1637820540000|2021-11-25 06:09:00|22859.73|22739.73|22866.14|22746.14|22866.14|22746.14|22859.73|22739.73|8
1637820550000|2021-11-25 06:09:10|22866.43|22746.43|22869.35|22749.35|22869.58|22749.58|22866.43|22746.43|10
1637820560000|2021-11-25 06:09:20|22869.77|22749.77|22868.41|22748.41|22869.77|22749.77|22868.41|22748.41|9
1637820570000|2021-11-25 06:09:30|22867.66|22747.66|22864.49|22744.49|22867.66|22747.66|22864.49|22744.49|10
1637820580000|2021-11-25 06:09:40|22864.07|22744.07|22861.85|22741.85|22864.07|22744.07|22861.85|22741.85|10
1637820590000|2021-11-25 06:09:50|22861.54|22741.54|22861.08|22741.08|22861.93|22741.93|22861.08|22741.08|7
1637820600000|2021-11-25 06:10:00|22860.99|22740.99|22861.84|22741.84|22861.84|22741.84|22860.87|22740.87|9
1637820610000|2021-11-25 06:10:10|22861.65|22741.65|22861.44|22741.44|22861.89|22741.89|22860.81|22740.81|10
1637820620000|2021-11-25 06:10:20|22861.82|22741.82|22859.73|22739.73|22861.82|22741.82|22859.73|22739.73|10
1637820630000|2021-11-25 06:10:30|22860.1|22740.1|22858.52|22738.52|22860.1|22740.1|22858.52|22738.52|9
1637820640000|2021-11-25 06:10:40|22858.7|22738.7|22859.75|22739.75|22859.93|22739.93|22858.7|22738.7|7
1637820650000|2021-11-25 06:10:50|22859.72|22739.72|22859.84|22739.84|22860.42|22740.42|22859.45|22739.45|10
1637820660000|2021-11-25 06:11:00|22859.92|22739.92|22862.17|22742.17|22862.17|22742.17|22859.92|22739.92|10
1637820670000|2021-11-25 06:11:10|22861.13|22741.13|22866.91|22746.91|22866.91|22746.91|22860.59|22740.59|9
1637820680000|2021-11-25 06:11:20|22867|22747|22868.87|22748.87|22868.87|22748.87|22867|22747|9
1637820690000|2021-11-25 06:11:30|22869.18|22749.18|22873.69|22753.69|22873.69|22753.69|22869.06|22749.06|10
1637820700000|2021-11-25 06:11:40|22874.03|22754.03|22875.3|22755.3|22875.3|22755.3|22873.21|22753.21|9
1637820710000|2021-11-25 06:11:50|22875.84|22755.84|22875.37|22755.37|22877.37|22757.37|22875.24|22755.24|10
1637820720000|2021-11-25 06:12:00|22874.6|22754.6|22883.69|22763.69|22883.69|22763.69|22874.6|22754.6|10
1637820730000|2021-11-25 06:12:10|22886.14|22766.14|22882.4|22762.4|22887.94|22767.94|22882.4|22762.4|10
1637820740000|2021-11-25 06:12:20|22880.45|22760.45|22874.17|22754.17|22880.45|22760.45|22874.17|22754.17|9
1637820750000|2021-11-25 06:12:30|22873.99|22753.99|22874.76|22754.76|22874.83|22754.83|22873.69|22753.69|10
1637820760000|2021-11-25 06:12:40|22875.58|22755.58|22875.14|22755.14|22875.96|22755.96|22875.09|22755.09|10
1637820770000|2021-11-25 06:12:50|22875.56|22755.56|22877.38|22757.38|22877.38|22757.38|22875.03|22755.03|10
1637820780000|2021-11-25 06:13:00|22877.4|22757.4|22881.41|22761.41|22881.41|22761.41|22877.4|22757.4|10
1637820790000|2021-11-25 06:13:10|22882.6|22762.6|22882.64|22762.64|22884.69|22764.69|22882.6|22762.6|10
1637820800000|2021-11-25 06:13:20|22884.75|22764.75|22887.56|22767.56|22887.56|22767.56|22884.75|22764.75|10
1637820810000|2021-11-25 06:13:30|22889|22769|22887.5|22767.5|22889.45|22769.45|22887.5|22767.5|9
1637820820000|2021-11-25 06:13:40|22887.43|22767.43|22885.44|22765.44|22887.43|22767.43|22885.44|22765.44|10
1637820830000|2021-11-25 06:13:50|22885.15|22765.15|22884.87|22764.87|22885.36|22765.36|22884.31|22764.31|10
1637820840000|2021-11-25 06:14:00|22885.26|22765.26|22884.67|22764.67|22885.89|22765.89|22884.63|22764.63|10
1637820850000|2021-11-25 06:14:10|22883.67|22763.67|22884.49|22764.49|22884.49|22764.49|22883.67|22763.67|10
1637820860000|2021-11-25 06:14:20|22884.18|22764.18|22882.96|22762.96|22884.66|22764.66|22882.96|22762.96|10
1637820870000|2021-11-25 06:14:30|22882.93|22762.93|22883.92|22763.92|22884.6|22764.6|22882.93|22762.93|9
1637820880000|2021-11-25 06:14:40|22883.85|22763.85|22882.08|22762.08|22883.96|22763.96|22882.08|22762.08|10
1637820890000|2021-11-25 06:14:50|22882.45|22762.45|22883.51|22763.51|22883.72|22763.72|22881.44|22761.44|10
1637820900000|2021-11-25 06:15:00|22883.95|22763.95|22882.55|22762.55|22884.19|22764.19|22882.55|22762.55|10
1637820910000|2021-11-25 06:15:10|22882.54|22762.54|22885.65|22765.65|22885.65|22765.65|22882.54|22762.54|10
1637820920000|2021-11-25 06:15:20|22886.64|22766.64|22888.92|22768.92|22888.92|22768.92|22886.64|22766.64|9
1637820930000|2021-11-25 06:15:30|22889.33|22769.33|22890.89|22770.89|22890.89|22770.89|22889.33|22769.33|9
1637820940000|2021-11-25 06:15:40|22890.78|22770.78|22890.66|22770.66|22890.94|22770.94|22890.27|22770.27|9
1637820950000|2021-11-25 06:15:50|22890.29|22770.29|22894.39|22774.39|22894.39|22774.39|22890.29|22770.29|9
1637820960000|2021-11-25 06:16:00|22895.07|22775.07|22898.05|22778.05|22898.05|22778.05|22895.07|22775.07|9
1637820970000|2021-11-25 06:16:10|22898.27|22778.27|22899.32|22779.32|22900.62|22780.62|22898.27|22778.27|10
1637820980000|2021-11-25 06:16:20|22898.58|22778.58|22895.5|22775.5|22899.16|22779.16|22895.5|22775.5|10
1637820990000|2021-11-25 06:16:30|22895.05|22775.05|22891.59|22771.59|22895.05|22775.05|22891.59|22771.59|10
1637821000000|2021-11-25 06:16:40|22891.62|22771.62|22889.83|22769.83|22891.62|22771.62|22889.83|22769.83|10
1637821010000|2021-11-25 06:16:50|22890.43|22770.43|22891.91|22771.91|22892.02|22772.02|22890.43|22770.43|10
1637821020000|2021-11-25 06:17:00|22891.34|22771.34|22885.96|22765.96|22891.34|22771.34|22885.96|22765.96|10
1637821030000|2021-11-25 06:17:10|22885.99|22765.99|22881.64|22761.64|22885.99|22765.99|22881.14|22761.14|9
1637821040000|2021-11-25 06:17:20|22880.42|22760.42|22879.23|22759.23|22880.42|22760.42|22879.23|22759.23|9
1637821050000|2021-11-25 06:17:30|22878.13|22758.13|22877.7|22757.7|22878.68|22758.68|22877.56|22757.56|9
1637821060000|2021-11-25 06:17:40|22877.4|22757.4|22876.39|22756.39|22877.62|22757.62|22876.09|22756.09|10
1637821070000|2021-11-25 06:17:50|22875.23|22755.23|22874.83|22754.83|22875.24|22755.24|22874.66|22754.66|10
1637821080000|2021-11-25 06:18:00|22873.93|22753.93|22872.36|22752.36|22873.93|22753.93|22872.36|22752.36|10
1637821090000|2021-11-25 06:18:10|22872.07|22752.07|22869.63|22749.63|22872.08|22752.08|22869.63|22749.63|9
1637821100000|2021-11-25 06:18:20|22869.79|22749.79|22868.68|22748.68|22869.91|22749.91|22868.68|22748.68|8
1637821110000|2021-11-25 06:18:30|22868.73|22748.73|22866.71|22746.71|22868.73|22748.73|22866.19|22746.19|10
1637821120000|2021-11-25 06:18:40|22866.72|22746.72|22866.55|22746.55|22867.02|22747.02|22866.25|22746.25|9
1637821130000|2021-11-25 06:18:50|22866.7|22746.7|22867.83|22747.83|22867.83|22747.83|22865.25|22745.25|9
1637821140000|2021-11-25 06:19:00|22865.74|22745.74|22867.3|22747.3|22867.43|22747.43|22865.74|22745.74|9
1637821150000|2021-11-25 06:19:10|22866.88|22746.88|22864.23|22744.23|22866.88|22746.88|22864.23|22744.23|10
1637821160000|2021-11-25 06:19:20|22864.37|22744.37|22862.19|22742.19|22864.37|22744.37|22862.19|22742.19|10
1637821170000|2021-11-25 06:19:30|22862.38|22742.38|22863.34|22743.34|22863.34|22743.34|22862.35|22742.35|9
1637821180000|2021-11-25 06:19:40|22864.14|22744.14|22866.68|22746.68|22867.42|22747.42|22863.11|22743.11|10
1637821190000|2021-11-25 06:19:50|22866.83|22746.83|22865.22|22745.22|22866.83|22746.83|22865.22|22745.22|9
1637821200000|2021-11-25 06:20:00|22865.01|22745.01|22865.78|22745.78|22866.06|22746.06|22865.01|22745.01|10
1637821210000|2021-11-25 06:20:10|22864.94|22744.94|22861.96|22741.96|22864.94|22744.94|22861.96|22741.96|10
1637821220000|2021-11-25 06:20:20|22862.47|22742.47|22859.82|22739.82|22862.56|22742.56|22859.81|22739.81|10
1637821230000|2021-11-25 06:20:30|22859.8|22739.8|22858.52|22738.52|22859.8|22739.8|22857.77|22737.77|9
1637821240000|2021-11-25 06:20:40|22858.75|22738.75|22859.63|22739.63|22859.76|22739.76|22857.67|22737.67|10
1637821250000|2021-11-25 06:20:50|22859.22|22739.22|22858.69|22738.69|22859.93|22739.93|22858.69|22738.69|9
1637821260000|2021-11-25 06:21:00|22858.66|22738.66|22862.9|22742.9|22862.91|22742.91|22858.66|22738.66|10
1637821270000|2021-11-25 06:21:10|22863.21|22743.21|22864.9|22744.9|22864.9|22744.9|22862.97|22742.97|10
1637821280000|2021-11-25 06:21:20|22865.32|22745.32|22863.74|22743.74|22865.87|22745.87|22863.74|22743.74|9
1637821290000|2021-11-25 06:21:30|22864.1|22744.1|22864.64|22744.64|22864.88|22744.88|22863.95|22743.95|8
1637821300000|2021-11-25 06:21:40|22864.59|22744.59|22864.63|22744.63|22865.93|22745.93|22864.09|22744.09|9
1637821310000|2021-11-25 06:21:50|22865.21|22745.21|22865.36|22745.36|22865.78|22745.78|22865.21|22745.21|9
1637821320000|2021-11-25 06:22:00|22865.61|22745.61|22866.35|22746.35|22866.35|22746.35|22865.52|22745.52|9
1637821330000|2021-11-25 06:22:10|22866.4|22746.4|22866.31|22746.31|22866.66|22746.66|22866.07|22746.07|6
1637821340000|2021-11-25 06:22:20|22866.64|22746.64|22866.22|22746.22|22866.64|22746.64|22865.2|22745.2|9
1637821350000|2021-11-25 06:22:30|22866.81|22746.81|22869.46|22749.46|22869.46|22749.46|22866.81|22746.81|10
1637821360000|2021-11-25 06:22:40|22869.28|22749.28|22867.42|22747.42|22869.28|22749.28|22866.76|22746.76|9
1637821370000|2021-11-25 06:22:50|22867.23|22747.23|22868.71|22748.71|22868.71|22748.71|22867.2|22747.2|10
1637821380000|2021-11-25 06:23:00|22868.87|22748.87|22871.83|22751.83|22871.83|22751.83|22868.87|22748.87|9
1637821390000|2021-11-25 06:23:10|22872.16|22752.16|22872.27|22752.27|22872.27|22752.27|22871.11|22751.11|8
1637821400000|2021-11-25 06:23:20|22872.23|22752.23|22871.42|22751.42|22872.23|22752.23|22871.42|22751.42|10
1637821410000|2021-11-25 06:23:30|22871.08|22751.08|22871.46|22751.46|22871.66|22751.66|22871.03|22751.03|8
1637821420000|2021-11-25 06:23:40|22871.52|22751.52|22872.56|22752.56|22872.56|22752.56|22871.52|22751.52|10
1637821430000|2021-11-25 06:23:50|22872.4|22752.4|22871.14|22751.14|22872.53|22752.53|22870.9|22750.9|9
1637821440000|2021-11-25 06:24:00|22870|22750|22868.19|22748.19|22870|22750|22867.5|22747.5|10
1637821450000|2021-11-25 06:24:10|22868.06|22748.06|22868.08|22748.08|22868.63|22748.63|22868.06|22748.06|9
1637821460000|2021-11-25 06:24:20|22867.81|22747.81|22868.06|22748.06|22869.39|22749.39|22867.81|22747.81|10
1637821470000|2021-11-25 06:24:30|22867.78|22747.78|22867.4|22747.4|22868.28|22748.28|22867.4|22747.4|9
1637821480000|2021-11-25 06:24:40|22867.41|22747.41|22868.41|22748.41|22869.08|22749.08|22867.41|22747.41|10
1637821490000|2021-11-25 06:24:50|22867.52|22747.52|22867.17|22747.17|22867.77|22747.77|22866.9|22746.9|10
1637821500000|2021-11-25 06:25:00|22867.03|22747.03|22868.52|22748.52|22868.61|22748.61|22866.63|22746.63|10
1637821510000|2021-11-25 06:25:10|22868.76|22748.76|22869.5|22749.5|22871.39|22751.39|22868.76|22748.76|9
1637821520000|2021-11-25 06:25:20|22869.34|22749.34|22870.97|22750.97|22870.97|22750.97|22869.03|22749.03|9
1637821530000|2021-11-25 06:25:30|22871.58|22751.58|22870.79|22750.79|22871.58|22751.58|22870.79|22750.79|9
1637821540000|2021-11-25 06:25:40|22870.87|22750.87|22869.75|22749.75|22871.47|22751.47|22868.9|22748.9|10
1637821550000|2021-11-25 06:25:50|22869.87|22749.87|22871.32|22751.32|22872.6|22752.6|22869.87|22749.87|10
1637821560000|2021-11-25 06:26:00|22871.56|22751.56|22872.28|22752.28|22873.88|22753.88|22871.56|22751.56|8
1637821570000|2021-11-25 06:26:10|22870.91|22750.91|22868.71|22748.71|22871.04|22751.04|22867.41|22747.41|9
1637821580000|2021-11-25 06:26:20|22868.37|22748.37|22867.97|22747.97|22868.54|22748.54|22867.39|22747.39|8
1637821590000|2021-11-25 06:26:30|22867.82|22747.82|22867.02|22747.02|22867.82|22747.82|22866.91|22746.91|10
1637821600000|2021-11-25 06:26:40|22867.08|22747.08|22867.26|22747.26|22867.26|22747.26|22866.46|22746.46|10
1637821610000|2021-11-25 06:26:50|22866.99|22746.99|22865.78|22745.78|22867.34|22747.34|22865.72|22745.72|9
1637821620000|2021-11-25 06:27:00|22866.74|22746.74|22866.63|22746.63|22867.32|22747.32|22866.17|22746.17|8
1637821630000|2021-11-25 06:27:10|22866.32|22746.32|22866.03|22746.03|22866.59|22746.59|22866.03|22746.03|10
1637821640000|2021-11-25 06:27:20|22866.07|22746.07|22867.36|22747.36|22867.36|22747.36|22865.75|22745.75|8
1637821650000|2021-11-25 06:27:30|22867.58|22747.58|22866.01|22746.01|22867.58|22747.58|22865.62|22745.62|10
1637821660000|2021-11-25 06:27:40|22865.95|22745.95|22865.84|22745.84|22866.24|22746.24|22865.83|22745.83|9
1637821670000|2021-11-25 06:27:50|22865.43|22745.43|22865.15|22745.15|22865.61|22745.61|22864.55|22744.55|10
1637821680000|2021-11-25 06:28:00|22864.82|22744.82|22863.05|22743.05|22864.82|22744.82|22861.88|22741.88|10
1637821690000|2021-11-25 06:28:10|22862.39|22742.39|22858.16|22738.16|22862.39|22742.39|22858.16|22738.16|10
1637821700000|2021-11-25 06:28:20|22857.72|22737.72|22861.16|22741.16|22861.16|22741.16|22857.72|22737.72|9
1637821710000|2021-11-25 06:28:30|22861.65|22741.65|22864.24|22744.24|22864.24|22744.24|22861.65|22741.65|10
1637821720000|2021-11-25 06:28:40|22864.66|22744.66|22869.27|22749.27|22869.27|22749.27|22864.66|22744.66|9
1637821730000|2021-11-25 06:28:50|22870.23|22750.23|22872.96|22752.96|22872.96|22752.96|22870.23|22750.23|10
1637821740000|2021-11-25 06:29:00|22873.07|22753.07|22873.27|22753.27|22873.61|22753.61|22872.64|22752.64|9
1637821750000|2021-11-25 06:29:10|22873.32|22753.32|22872.86|22752.86|22874.01|22754.01|22872.86|22752.86|10
1637821760000|2021-11-25 06:29:20|22872.99|22752.99|22870.97|22750.97|22872.99|22752.99|22870.97|22750.97|10
1637821770000|2021-11-25 06:29:30|22870.09|22750.09|22864.01|22744.01|22870.09|22750.09|22864.01|22744.01|9
1637821780000|2021-11-25 06:29:40|22863.87|22743.87|22856.16|22736.16|22863.87|22743.87|22856.16|22736.16|10
1637821790000|2021-11-25 06:29:50|22855.08|22735.08|22853.26|22733.26|22855.08|22735.08|22852.83|22732.83|10
1637821800000|2021-11-25 06:30:00|22852.89|22732.89|22852.77|22732.77|22853.83|22733.83|22852.58|22732.58|9
1637821810000|2021-11-25 06:30:10|22853.23|22733.23|22854.36|22734.36|22854.43|22734.43|22853.23|22733.23|9
1637821820000|2021-11-25 06:30:20|22854.01|22734.01|22855.23|22735.23|22855.36|22735.36|22854.01|22734.01|10
1637821830000|2021-11-25 06:30:30|22855.26|22735.26|22855.35|22735.35|22855.63|22735.63|22855.18|22735.18|10
1637821840000|2021-11-25 06:30:40|22855.11|22735.11|22854.28|22734.28|22855.16|22735.16|22854.27|22734.27|8
1637821850000|2021-11-25 06:30:50|22853.91|22733.91|22852.45|22732.45|22854.29|22734.29|22852.45|22732.45|9
1637821860000|2021-11-25 06:31:00|22853.21|22733.21|22850.68|22730.68|22853.21|22733.21|22850.68|22730.68|10
1637821870000|2021-11-25 06:31:10|22850.95|22730.95|22849.9|22729.9|22850.97|22730.97|22849.9|22729.9|9
1637821880000|2021-11-25 06:31:20|22848.96|22728.96|22844.72|22724.72|22848.96|22728.96|22844.37|22724.37|10
1637821890000|2021-11-25 06:31:30|22843.71|22723.71|22840.79|22720.79|22843.71|22723.71|22840.79|22720.79|9
1637821900000|2021-11-25 06:31:40|22840.21|22720.21|22837.21|22717.21|22840.21|22720.21|22837.16|22717.16|9
1637821910000|2021-11-25 06:31:50|22836.77|22716.77|22835.87|22715.87|22836.95|22716.95|22835.87|22715.87|10
1637821920000|2021-11-25 06:32:00|22835.55|22715.55|22834.58|22714.58|22835.55|22715.55|22834.25|22714.25|9
1637821930000|2021-11-25 06:32:10|22834.17|22714.17|22834.17|22714.17|22834.29|22714.29|22833.55|22713.55|10
1637821940000|2021-11-25 06:32:20|22834.26|22714.26|22835.59|22715.59|22835.59|22715.59|22834.26|22714.26|8
1637821950000|2021-11-25 06:32:30|22836.09|22716.09|22836.82|22716.82|22838.3|22718.3|22836.09|22716.09|10
1637821960000|2021-11-25 06:32:40|22837.32|22717.32|22839.18|22719.18|22839.62|22719.62|22837.32|22717.32|10
1637821970000|2021-11-25 06:32:50|22839.34|22719.34|22840.09|22720.09|22840.1|22720.1|22839.34|22719.34|9
1637821980000|2021-11-25 06:33:00|22840.16|22720.16|22841.8|22721.8|22842.55|22722.55|22840.16|22720.16|10
1637821990000|2021-11-25 06:33:10|22841.79|22721.79|22839.15|22719.15|22841.79|22721.79|22839.15|22719.15|9
1637822000000|2021-11-25 06:33:20|22838.88|22718.88|22837.32|22717.32|22838.88|22718.88|22836.92|22716.92|10
1637822010000|2021-11-25 06:33:30|22837.29|22717.29|22839.15|22719.15|22839.32|22719.32|22837.29|22717.29|10
1637822020000|2021-11-25 06:33:40|22838.01|22718.01|22841.48|22721.48|22841.48|22721.48|22838.01|22718.01|9
1637822030000|2021-11-25 06:33:50|22841.46|22721.46|22839.57|22719.57|22841.65|22721.65|22839.55|22719.55|10
1637822040000|2021-11-25 06:34:00|22839.48|22719.48|22837.49|22717.49|22839.48|22719.48|22837.49|22717.49|9
1637822050000|2021-11-25 06:34:10|22837.23|22717.23|22835.34|22715.34|22837.23|22717.23|22835.19|22715.19|9
1637822060000|2021-11-25 06:34:20|22834.79|22714.79|22833|22713|22834.79|22714.79|22833|22713|9
1637822070000|2021-11-25 06:34:30|22833.02|22713.02|22833.32|22713.32|22833.32|22713.32|22832.21|22712.21|10
1637822080000|2021-11-25 06:34:40|22832.06|22712.06|22828.06|22708.06|22832.06|22712.06|22828.06|22708.06|10
1637822090000|2021-11-25 06:34:50|22828.18|22708.18|22827.07|22707.07|22828.97|22708.97|22826.36|22706.36|10
1637822100000|2021-11-25 06:35:00|22826.88|22706.88|22826.04|22706.04|22827.05|22707.05|22826.04|22706.04|9
1637822110000|2021-11-25 06:35:10|22825.99|22705.99|22824.89|22704.89|22826.03|22706.03|22824.89|22704.89|10
1637822120000|2021-11-25 06:35:20|22825.11|22705.11|22824.79|22704.79|22825.14|22705.14|22824.18|22704.18|10
1637822130000|2021-11-25 06:35:30|22823.86|22703.86|22821.79|22701.79|22823.98|22703.98|22821.73|22701.73|10
1637822140000|2021-11-25 06:35:40|22821.74|22701.74|22820.09|22700.09|22821.74|22701.74|22819.65|22699.65|10
1637822150000|2021-11-25 06:35:50|22820.48|22700.48|22820.64|22700.64|22821.09|22701.09|22819.97|22699.97|10
1637822160000|2021-11-25 06:36:00|22820.49|22700.49|22820.71|22700.71|22821.88|22701.88|22820.49|22700.49|9
1637822170000|2021-11-25 06:36:10|22822.5|22702.5|22822.85|22702.85|22823.83|22703.83|22822.31|22702.31|9
1637822180000|2021-11-25 06:36:20|22822.49|22702.49|22813.52|22693.52|22822.49|22702.49|22813.42|22693.42|10
1637822190000|2021-11-25 06:36:30|22813.6|22693.6|22810.86|22690.86|22814.12|22694.12|22810.86|22690.86|9
1637822200000|2021-11-25 06:36:40|22810.29|22690.29|22805.35|22685.35|22810.29|22690.29|22805.35|22685.35|10
1637822210000|2021-11-25 06:36:50|22805.27|22685.27|22803.96|22683.96|22805.36|22685.36|22803.96|22683.96|10
1637822220000|2021-11-25 06:37:00|22803.95|22683.95|22804.35|22684.35|22804.78|22684.78|22803.75|22683.75|10
1637822230000|2021-11-25 06:37:10|22805.11|22685.11|22806.85|22686.85|22806.91|22686.91|22805.11|22685.11|10
1637822240000|2021-11-25 06:37:20|22807.19|22687.19|22808.91|22688.91|22808.91|22688.91|22807.19|22687.19|10
1637822250000|2021-11-25 06:37:30|22808.67|22688.67|22808.41|22688.41|22808.98|22688.98|22808.28|22688.28|10
1637822260000|2021-11-25 06:37:40|22807.85|22687.85|22808.1|22688.1|22808.22|22688.22|22806.59|22686.59|8
1637822270000|2021-11-25 06:37:50|22808.94|22688.94|22810.04|22690.04|22810.04|22690.04|22808.17|22688.17|10
1637822280000|2021-11-25 06:38:00|22809.87|22689.87|22812.04|22692.04|22812.04|22692.04|22809.87|22689.87|10
1637822290000|2021-11-25 06:38:10|22811.87|22691.87|22812.98|22692.98|22812.98|22692.98|22811.87|22691.87|10
1637822300000|2021-11-25 06:38:20|22812.78|22692.78|22813.27|22693.27|22813.4|22693.4|22812.78|22692.78|10
1637822310000|2021-11-25 06:38:30|22813.38|22693.38|22815.18|22695.18|22815.22|22695.22|22813.38|22693.38|10
1637822320000|2021-11-25 06:38:40|22816.58|22696.58|22818.27|22698.27|22818.27|22698.27|22815.9|22695.9|10
1637822330000|2021-11-25 06:38:50|22818.51|22698.51|22822.5|22702.5|22822.5|22702.5|22818.51|22698.51|10
1637822340000|2021-11-25 06:39:00|22823.59|22703.59|22824.06|22704.06|22824.37|22704.37|22823.59|22703.59|10
1637822350000|2021-11-25 06:39:10|22824.97|22704.97|22827.33|22707.33|22827.33|22707.33|22824.97|22704.97|10
1637822360000|2021-11-25 06:39:20|22827.3|22707.3|22825.22|22705.22|22827.33|22707.33|22825.22|22705.22|10
1637822370000|2021-11-25 06:39:30|22824.44|22704.44|22819.99|22699.99|22824.44|22704.44|22819.99|22699.99|9
1637822380000|2021-11-25 06:39:40|22819.78|22699.78|22819.55|22699.55|22820.61|22700.61|22819.55|22699.55|10
1637822390000|2021-11-25 06:39:50|22819.36|22699.36|22816.29|22696.29|22819.36|22699.36|22816.29|22696.29|9
1637822400000|2021-11-25 06:40:00|22816.26|22696.26|22815.95|22695.95|22816.64|22696.64|22815.95|22695.95|9
1637822410000|2021-11-25 06:40:10|22815.84|22695.84|22817.69|22697.69|22817.98|22697.98|22815.8|22695.8|10
1637822420000|2021-11-25 06:40:20|22818.07|22698.07|22818.05|22698.05|22818.82|22698.82|22817.48|22697.48|10
1637822430000|2021-11-25 06:40:30|22818.19|22698.19|22820.63|22700.63|22820.98|22700.98|22818.19|22698.19|10
1637822440000|2021-11-25 06:40:40|22819.66|22699.66|22823.26|22703.26|22823.26|22703.26|22819.66|22699.66|10
1637822450000|2021-11-25 06:40:50|22823.54|22703.54|22825.69|22705.69|22826.64|22706.64|22823.54|22703.54|9
1637822460000|2021-11-25 06:41:00|22826.35|22706.35|22827.53|22707.53|22827.66|22707.66|22825.56|22705.56|9
1637822470000|2021-11-25 06:41:10|22827.68|22707.68|22826.92|22706.92|22827.72|22707.72|22826.92|22706.92|9
1637822480000|2021-11-25 06:41:20|22827.32|22707.32|22828.95|22708.95|22828.95|22708.95|22827.12|22707.12|9
1637822490000|2021-11-25 06:41:30|22829.12|22709.12|22827.98|22707.98|22829.12|22709.12|22827.61|22707.61|10
1637822500000|2021-11-25 06:41:40|22828.15|22708.15|22828.75|22708.75|22828.92|22708.92|22828.14|22708.14|9
1637822510000|2021-11-25 06:41:50|22828.82|22708.82|22829.32|22709.32|22829.63|22709.63|22828.63|22708.63|9
1637822520000|2021-11-25 06:42:00|22829.35|22709.35|22829.24|22709.24|22829.38|22709.38|22829.07|22709.07|7
1637822530000|2021-11-25 06:42:10|22829.25|22709.25|22829.37|22709.37|22829.68|22709.68|22828.72|22708.72|9
1637822540000|2021-11-25 06:42:20|22828.45|22708.45|22827.1|22707.1|22828.45|22708.45|22826.64|22706.64|10
1637822550000|2021-11-25 06:42:30|22827.61|22707.61|22826.78|22706.78|22827.85|22707.85|22826.78|22706.78|8
1637822560000|2021-11-25 06:42:40|22826.74|22706.74|22826.11|22706.11|22826.74|22706.74|22825.83|22705.83|9
1637822570000|2021-11-25 06:42:50|22826.04|22706.04|22828.16|22708.16|22828.16|22708.16|22826.04|22706.04|10
1637822580000|2021-11-25 06:43:00|22828.22|22708.22|22828.17|22708.17|22829.36|22709.36|22828.17|22708.17|7
1637822590000|2021-11-25 06:43:10|22829.46|22709.46|22826.15|22706.15|22829.46|22709.46|22826.15|22706.15|9
1637822600000|2021-11-25 06:43:20|22826.08|22706.08|22824.94|22704.94|22826.08|22706.08|22823.87|22703.87|10
1637822610000|2021-11-25 06:43:30|22824.46|22704.46|22822.13|22702.13|22825.31|22705.31|22821.62|22701.62|10
1637822620000|2021-11-25 06:43:40|22822.09|22702.09|22819.51|22699.51|22822.09|22702.09|22819.51|22699.51|9
1637822630000|2021-11-25 06:43:50|22820.09|22700.09|22817.85|22697.85|22820.09|22700.09|22817.73|22697.73|10
1637822640000|2021-11-25 06:44:00|22817.71|22697.71|22815.84|22695.84|22817.71|22697.71|22815.84|22695.84|10
1637822650000|2021-11-25 06:44:10|22815.93|22695.93|22817.41|22697.41|22817.41|22697.41|22815.93|22695.93|9
1637822660000|2021-11-25 06:44:20|22817.42|22697.42|22817.59|22697.59|22818.01|22698.01|22817.27|22697.27|9
1637822670000|2021-11-25 06:44:30|22817.6|22697.6|22818.44|22698.44|22819.13|22699.13|22816.99|22696.99|10
1637822680000|2021-11-25 06:44:40|22818.37|22698.37|22819.2|22699.2|22820.2|22700.2|22818.02|22698.02|10
1637822690000|2021-11-25 06:44:50|22819.19|22699.19|22819.24|22699.24|22820.3|22700.3|22819.07|22699.07|10
1637822700000|2021-11-25 06:45:00|22819.16|22699.16|22815.07|22695.07|22819.16|22699.16|22815.07|22695.07|10
1637822710000|2021-11-25 06:45:10|22813.04|22693.04|22813.32|22693.32|22814.59|22694.59|22812.81|22692.81|10
1637822720000|2021-11-25 06:45:20|22813.82|22693.82|22811.09|22691.09|22813.82|22693.82|22808.96|22688.96|10
1637822730000|2021-11-25 06:45:30|22811.69|22691.69|22812.91|22692.91|22812.94|22692.94|22811.45|22691.45|10
1637822740000|2021-11-25 06:45:40|22813.4|22693.4|22815.8|22695.8|22815.89|22695.89|22813.29|22693.29|10
1637822750000|2021-11-25 06:45:50|22816.07|22696.07|22816.87|22696.87|22816.87|22696.87|22815.48|22695.48|9
1637822760000|2021-11-25 06:46:00|22817.29|22697.29|22817.34|22697.34|22818.37|22698.37|22816.97|22696.97|10
1637822770000|2021-11-25 06:46:10|22816.9|22696.9|22818.31|22698.31|22818.64|22698.64|22816.9|22696.9|9
1637822780000|2021-11-25 06:46:20|22819.34|22699.34|22821|22701|22821.15|22701.15|22819.34|22699.34|10
1637822790000|2021-11-25 06:46:30|22820.24|22700.24|22819.01|22699.01|22820.24|22700.24|22818.61|22698.61|9
1637822800000|2021-11-25 06:46:40|22820.11|22700.11|22818.35|22698.35|22820.39|22700.39|22818.35|22698.35|8
1637822810000|2021-11-25 06:46:50|22818.61|22698.61|22822|22702|22822|22702|22818.61|22698.61|10
1637822820000|2021-11-25 06:47:00|22822.26|22702.26|22822.04|22702.04|22822.42|22702.42|22821.89|22701.89|8
1637822830000|2021-11-25 06:47:10|22821.87|22701.87|22826.02|22706.02|22826.02|22706.02|22821.87|22701.87|9
1637822840000|2021-11-25 06:47:20|22826.29|22706.29|22826.89|22706.89|22827.86|22707.86|22826.29|22706.29|9
1637822850000|2021-11-25 06:47:30|22826.58|22706.58|22824.74|22704.74|22826.58|22706.58|22824.17|22704.17|10
1637822860000|2021-11-25 06:47:40|22824.69|22704.69|22820.4|22700.4|22824.72|22704.72|22820.34|22700.34|9
1637822870000|2021-11-25 06:47:50|22820.28|22700.28|22822.59|22702.59|22822.8|22702.8|22820.06|22700.06|10
1637822880000|2021-11-25 06:48:00|22822.88|22702.88|22824.97|22704.97|22824.97|22704.97|22822.88|22702.88|10
1637822890000|2021-11-25 06:48:10|22824.84|22704.84|22824.96|22704.96|22825.63|22705.63|22824.84|22704.84|10
1637822900000|2021-11-25 06:48:20|22824.98|22704.98|22826.01|22706.01|22826.02|22706.02|22824.98|22704.98|10
1637822910000|2021-11-25 06:48:30|22826.09|22706.09|22827.03|22707.03|22827.56|22707.56|22826.05|22706.05|10
1637822920000|2021-11-25 06:48:40|22827.6|22707.6|22829.54|22709.54|22829.77|22709.77|22827.6|22707.6|9
1637822930000|2021-11-25 06:48:50|22829.13|22709.13|22829.37|22709.37|22829.79|22709.79|22828.78|22708.78|10
1637822940000|2021-11-25 06:49:00|22829.67|22709.67|22832.82|22712.82|22834.7|22714.7|22829.67|22709.67|10
1637822950000|2021-11-25 06:49:10|22832.92|22712.92|22834.51|22714.51|22834.51|22714.51|22832.82|22712.82|10
1637822960000|2021-11-25 06:49:20|22835.08|22715.08|22836.98|22716.98|22837.58|22717.58|22834.92|22714.92|10
1637822970000|2021-11-25 06:49:30|22837.6|22717.6|22840.1|22720.1|22840.65|22720.65|22837.6|22717.6|9
1637822980000|2021-11-25 06:49:40|22840.16|22720.16|22840.02|22720.02|22840.79|22720.79|22839.9|22719.9|10
1637822990000|2021-11-25 06:49:50|22839.94|22719.94|22841.01|22721.01|22841.03|22721.03|22839.94|22719.94|10
1637823000000|2021-11-25 06:50:00|22841.24|22721.24|22836.62|22716.62|22841.29|22721.29|22836.07|22716.07|10
1637823010000|2021-11-25 06:50:10|22836.3|22716.3|22835.37|22715.37|22837.4|22717.4|22835.24|22715.24|10
1637823020000|2021-11-25 06:50:20|22835.18|22715.18|22832.81|22712.81|22835.29|22715.29|22832.62|22712.62|9
1637823030000|2021-11-25 06:50:30|22832.88|22712.88|22830.79|22710.79|22832.88|22712.88|22830.61|22710.61|10
1637823040000|2021-11-25 06:50:40|22831.66|22711.66|22829.81|22709.81|22831.66|22711.66|22829.79|22709.79|9
1637823050000|2021-11-25 06:50:50|22829.98|22709.98|22830.78|22710.78|22830.78|22710.78|22829.68|22709.68|10
1637823060000|2021-11-25 06:51:00|22830.98|22710.98|22832.21|22712.21|22832.21|22712.21|22830.86|22710.86|10
1637823070000|2021-11-25 06:51:10|22832.16|22712.16|22836.76|22716.76|22836.76|22716.76|22832.16|22712.16|10
1637823080000|2021-11-25 06:51:20|22837.03|22717.03|22837.82|22717.82|22838.4|22718.4|22837.03|22717.03|9
1637823090000|2021-11-25 06:51:30|22838.47|22718.47|22840.22|22720.22|22840.5|22720.5|22838.47|22718.47|8
1637823100000|2021-11-25 06:51:40|22840.35|22720.35|22840.82|22720.82|22840.82|22720.82|22839.12|22719.12|10
1637823110000|2021-11-25 06:51:50|22840.7|22720.7|22843.14|22723.14|22843.18|22723.18|22840.7|22720.7|10
1637823120000|2021-11-25 06:52:00|22844.04|22724.04|22846.6|22726.6|22846.6|22726.6|22844.04|22724.04|9
1637823130000|2021-11-25 06:52:10|22846.47|22726.47|22849.96|22729.96|22849.96|22729.96|22846.47|22726.47|10
1637823140000|2021-11-25 06:52:20|22850.83|22730.83|22851.92|22731.92|22851.92|22731.92|22850.83|22730.83|9
1637823150000|2021-11-25 06:52:30|22853.43|22733.43|22854.94|22734.94|22854.94|22734.94|22853.43|22733.43|9
1637823160000|2021-11-25 06:52:40|22856.73|22736.73|22858.59|22738.59|22858.59|22738.59|22856.73|22736.73|10
1637823170000|2021-11-25 06:52:50|22858.62|22738.62|22858.01|22738.01|22858.62|22738.62|22857.98|22737.98|9
1637823180000|2021-11-25 06:53:00|22857.51|22737.51|22856.4|22736.4|22857.72|22737.72|22856.38|22736.38|9
1637823190000|2021-11-25 06:53:10|22856.3|22736.3|22861.43|22741.43|22861.43|22741.43|22855.52|22735.52|10
1637823200000|2021-11-25 06:53:20|22861.83|22741.83|22865.16|22745.16|22865.72|22745.72|22861.83|22741.83|10
1637823210000|2021-11-25 06:53:30|22864.82|22744.82|22865.01|22745.01|22867.14|22747.14|22864.82|22744.82|10
1637823220000|2021-11-25 06:53:40|22865.58|22745.58|22868.44|22748.44|22868.57|22748.57|22865.57|22745.57|10
1637823230000|2021-11-25 06:53:50|22868.62|22748.62|22874.38|22754.38|22874.38|22754.38|22868.62|22748.62|10
1637823240000|2021-11-25 06:54:00|22874.42|22754.42|22874.96|22754.96|22875.69|22755.69|22874.42|22754.42|10
1637823250000|2021-11-25 06:54:10|22875.16|22755.16|22874.25|22754.25|22875.16|22755.16|22873.87|22753.87|9
1637823260000|2021-11-25 06:54:20|22874.18|22754.18|22872.6|22752.6|22874.18|22754.18|22871.46|22751.46|9
1637823270000|2021-11-25 06:54:30|22872.1|22752.1|22871.95|22751.95|22872.7|22752.7|22871.23|22751.23|10
1637823280000|2021-11-25 06:54:40|22872.14|22752.14|22873.16|22753.16|22874.42|22754.42|22871.92|22751.92|10
1637823290000|2021-11-25 06:54:50|22872.93|22752.93|22876.64|22756.64|22876.64|22756.64|22872.93|22752.93|10
1637823300000|2021-11-25 06:55:00|22876.53|22756.53|22875.03|22755.03|22876.54|22756.54|22874.62|22754.62|10
1637823310000|2021-11-25 06:55:10|22874.73|22754.73|22876.73|22756.73|22876.73|22756.73|22874.73|22754.73|10
1637823320000|2021-11-25 06:55:20|22877.75|22757.75|22879.05|22759.05|22879.49|22759.49|22877.67|22757.67|10
1637823330000|2021-11-25 06:55:30|22878.64|22758.64|22877|22757|22878.64|22758.64|22876.55|22756.55|10
1637823340000|2021-11-25 06:55:40|22877.19|22757.19|22877.49|22757.49|22879.56|22759.56|22877.19|22757.19|10
1637823350000|2021-11-25 06:55:50|22877.45|22757.45|22879.07|22759.07|22879.07|22759.07|22877.45|22757.45|9
1637823360000|2021-11-25 06:56:00|22879.28|22759.28|22881.19|22761.19|22881.19|22761.19|22879.28|22759.28|10
1637823370000|2021-11-25 06:56:10|22879.95|22759.95|22883.23|22763.23|22883.23|22763.23|22879.95|22759.95|10
1637823380000|2021-11-25 06:56:20|22883.16|22763.16|22880.44|22760.44|22883.16|22763.16|22880.44|22760.44|10
1637823390000|2021-11-25 06:56:30|22880.34|22760.34|22878.84|22758.84|22880.34|22760.34|22878.53|22758.53|10
1637823400000|2021-11-25 06:56:40|22877.59|22757.59|22876.43|22756.43|22877.8|22757.8|22876.43|22756.43|10
1637823410000|2021-11-25 06:56:50|22876.27|22756.27|22874.68|22754.68|22876.27|22756.27|22874.45|22754.45|9
1637823420000|2021-11-25 06:57:00|22874.72|22754.72|22872.81|22752.81|22874.72|22754.72|22872.81|22752.81|10
1637823430000|2021-11-25 06:57:10|22873.21|22753.21|22871.62|22751.62|22873.21|22753.21|22871.62|22751.62|10
1637823440000|2021-11-25 06:57:20|22871.19|22751.19|22870.61|22750.61|22871.19|22751.19|22870.45|22750.45|9
1637823450000|2021-11-25 06:57:30|22870.76|22750.76|22869.28|22749.28|22870.76|22750.76|22869.09|22749.09|9
1637823460000|2021-11-25 06:57:40|22869.59|22749.59|22869.12|22749.12|22869.92|22749.92|22868.82|22748.82|10
1637823470000|2021-11-25 06:57:50|22869.21|22749.21|22868.64|22748.64|22870.9|22750.9|22868.6|22748.6|10
1637823480000|2021-11-25 06:58:00|22868.51|22748.51|22868.35|22748.35|22869.31|22749.31|22867.52|22747.52|10
1637823490000|2021-11-25 06:58:10|22867.53|22747.53|22864.8|22744.8|22867.53|22747.53|22864.8|22744.8|10
1637823500000|2021-11-25 06:58:20|22864.61|22744.61|22864.88|22744.88|22864.88|22744.88|22863.88|22743.88|10
1637823510000|2021-11-25 06:58:30|22864.97|22744.97|22860.07|22740.07|22864.97|22744.97|22860.03|22740.03|10
1637823520000|2021-11-25 06:58:40|22860.2|22740.2|22857.94|22737.94|22860.2|22740.2|22857.58|22737.58|10
1637823530000|2021-11-25 06:58:50|22857.92|22737.92|22856.83|22736.83|22857.92|22737.92|22856.83|22736.83|10
1637823540000|2021-11-25 06:59:00|22856.91|22736.91|22857.62|22737.62|22858.56|22738.56|22856.91|22736.91|9
1637823550000|2021-11-25 06:59:10|22857.55|22737.55|22858.35|22738.35|22858.5|22738.5|22857.5|22737.5|9
1637823560000|2021-11-25 06:59:20|22857.38|22737.38|22856.82|22736.82|22857.38|22737.38|22856.57|22736.57|9
1637823570000|2021-11-25 06:59:30|22856.35|22736.35|22853.6|22733.6|22856.55|22736.55|22853.41|22733.41|10
1637823580000|2021-11-25 06:59:40|22853.81|22733.81|22851.64|22731.64|22853.83|22733.83|22851.64|22731.64|10
1637823590000|2021-11-25 06:59:50|22851.79|22731.79|22848.72|22728.72|22852.5|22732.5|22848.72|22728.72|10
1637823600000|2021-11-25 07:00:00|22848.61|22728.61|22848.37|22728.37|22848.98|22728.98|22848.32|22728.32|10
1637823610000|2021-11-25 07:00:10|22848.24|22728.24|22844.61|22724.61|22848.82|22728.82|22844.26|22724.26|9
1637823620000|2021-11-25 07:00:20|22844.55|22724.55|22847.92|22727.92|22847.92|22727.92|22844.55|22724.55|10
1637823630000|2021-11-25 07:00:30|22848.75|22728.75|22857.73|22737.73|22857.73|22737.73|22848.75|22728.75|9
1637823640000|2021-11-25 07:00:40|22858.57|22738.57|22856.92|22736.92|22858.58|22738.58|22856.92|22736.92|10
1637823650000|2021-11-25 07:00:50|22856.83|22736.83|22856.94|22736.94|22857.12|22737.12|22856.55|22736.55|9
1637823660000|2021-11-25 07:01:00|22856.79|22736.79|22857.24|22737.24|22857.93|22737.93|22856.44|22736.44|10
1637823670000|2021-11-25 07:01:10|22857.15|22737.15|22858.14|22738.14|22858.64|22738.64|22857.1|22737.1|10
1637823680000|2021-11-25 07:01:20|22858.19|22738.19|22860.6|22740.6|22860.6|22740.6|22858.19|22738.19|8
1637823690000|2021-11-25 07:01:30|22860.28|22740.28|22862.86|22742.86|22864.01|22744.01|22860.28|22740.28|10
1637823700000|2021-11-25 07:01:40|22863.14|22743.14|22865.27|22745.27|22865.27|22745.27|22863.14|22743.14|10
1637823710000|2021-11-25 07:01:50|22865.14|22745.14|22868.13|22748.13|22868.4|22748.4|22864.84|22744.84|10
1637823720000|2021-11-25 07:02:00|22868.82|22748.82|22872.57|22752.57|22872.75|22752.75|22868.82|22748.82|10
1637823730000|2021-11-25 07:02:10|22871.91|22751.91|22872.64|22752.64|22872.77|22752.77|22871.83|22751.83|9
1637823740000|2021-11-25 07:02:20|22872.43|22752.43|22873.87|22753.87|22874.7|22754.7|22872.43|22752.43|10
1637823750000|2021-11-25 07:02:30|22875.33|22755.33|22877.89|22757.89|22877.95|22757.95|22875.33|22755.33|9
1637823760000|2021-11-25 07:02:40|22880.68|22760.68|22884.97|22764.97|22884.97|22764.97|22880.68|22760.68|10
1637823770000|2021-11-25 07:02:50|22883.93|22763.93|22884.18|22764.18|22885.47|22765.47|22883.88|22763.88|10
1637823780000|2021-11-25 07:03:00|22883.78|22763.78|22885.33|22765.33|22885.41|22765.41|22883.21|22763.21|10
1637823790000|2021-11-25 07:03:10|22884.36|22764.36|22885.82|22765.82|22886.05|22766.05|22884.36|22764.36|9
1637823800000|2021-11-25 07:03:20|22886.33|22766.33|22889.27|22769.27|22889.27|22769.27|22886.33|22766.33|9
1637823810000|2021-11-25 07:03:30|22889.53|22769.53|22892.09|22772.09|22892.09|22772.09|22889.53|22769.53|9
1637823820000|2021-11-25 07:03:40|22891.92|22771.92|22893|22773|22893|22773|22891.69|22771.69|10
1637823830000|2021-11-25 07:03:50|22894.21|22774.21|22894.87|22774.87|22895.19|22775.19|22894.05|22774.05|9
1637823840000|2021-11-25 07:04:00|22895.3|22775.3|22896.64|22776.64|22896.64|22776.64|22895.3|22775.3|10
1637823850000|2021-11-25 07:04:10|22896.43|22776.43|22897.34|22777.34|22897.37|22777.37|22895.93|22775.93|10
1637823860000|2021-11-25 07:04:20|22897.31|22777.31|22895.71|22775.71|22897.63|22777.63|22895.68|22775.68|10
1637823870000|2021-11-25 07:04:30|22895.42|22775.42|22897.31|22777.31|22897.31|22777.31|22895.42|22775.42|10
1637823880000|2021-11-25 07:04:40|22897.46|22777.46|22899.83|22779.83|22899.83|22779.83|22897.46|22777.46|9
1637823890000|2021-11-25 07:04:50|22900.08|22780.08|22900.31|22780.31|22900.49|22780.49|22899.94|22779.94|10
1637823900000|2021-11-25 07:05:00|22900.87|22780.87|22901.49|22781.49|22901.78|22781.78|22900.87|22780.87|10
1637823910000|2021-11-25 07:05:10|22901.43|22781.43|22898.96|22778.96|22901.43|22781.43|22898.92|22778.92|10
1637823920000|2021-11-25 07:05:20|22899.26|22779.26|22897.12|22777.12|22899.26|22779.26|22897.09|22777.09|10
1637823930000|2021-11-25 07:05:30|22897.22|22777.22|22894.46|22774.46|22897.22|22777.22|22894.46|22774.46|9
1637823940000|2021-11-25 07:05:40|22894.58|22774.58|22895.86|22775.86|22895.86|22775.86|22894.29|22774.29|9
1637823950000|2021-11-25 07:05:50|22895.72|22775.72|22894.98|22774.98|22895.72|22775.72|22894.46|22774.46|10
1637823960000|2021-11-25 07:06:00|22894.75|22774.75|22893.31|22773.31|22894.75|22774.75|22893.31|22773.31|10
1637823970000|2021-11-25 07:06:10|22892.95|22772.95|22888.34|22768.34|22892.95|22772.95|22888.34|22768.34|10
1637823980000|2021-11-25 07:06:20|22889.03|22769.03|22883.51|22763.51|22889.03|22769.03|22883.47|22763.47|10
1637823990000|2021-11-25 07:06:30|22883.52|22763.52|22881.5|22761.5|22883.62|22763.62|22881.42|22761.42|10
1637824000000|2021-11-25 07:06:40|22881.18|22761.18|22878.55|22758.55|22881.18|22761.18|22878.26|22758.26|10
1637824010000|2021-11-25 07:06:50|22878.4|22758.4|22878.47|22758.47|22878.86|22758.86|22878.4|22758.4|6
1637824020000|2021-11-25 07:07:00|22878.89|22758.89|22876.93|22756.93|22878.89|22758.89|22876.93|22756.93|10
1637824030000|2021-11-25 07:07:10|22876.97|22756.97|22876.16|22756.16|22877.03|22757.03|22875.76|22755.76|10
1637824040000|2021-11-25 07:07:20|22876.04|22756.04|22873.09|22753.09|22876.04|22756.04|22873.09|22753.09|10
1637824050000|2021-11-25 07:07:30|22873.01|22753.01|22872.01|22752.01|22873.01|22753.01|22871.44|22751.44|10
1637824060000|2021-11-25 07:07:40|22872.74|22752.74|22873.22|22753.22|22874.07|22754.07|22872.47|22752.47|10
1637824070000|2021-11-25 07:07:50|22873.49|22753.49|22874.03|22754.03|22874.03|22754.03|22873.19|22753.19|8
1637824080000|2021-11-25 07:08:00|22874.58|22754.58|22878.86|22758.86|22878.86|22758.86|22874.58|22754.58|10
1637824090000|2021-11-25 07:08:10|22879.05|22759.05|22879.85|22759.85|22879.85|22759.85|22877.81|22757.81|8
1637824100000|2021-11-25 07:08:20|22880.58|22760.58|22884.9|22764.9|22884.9|22764.9|22880.58|22760.58|10
1637824110000|2021-11-25 07:08:30|22885.05|22765.05|22883.65|22763.65|22885.05|22765.05|22881.97|22761.97|10
1637824120000|2021-11-25 07:08:40|22883.33|22763.33|22884.14|22764.14|22884.84|22764.84|22883.33|22763.33|10
1637824130000|2021-11-25 07:08:50|22884.46|22764.46|22885.43|22765.43|22885.74|22765.74|22883.62|22763.62|10
1637824140000|2021-11-25 07:09:00|22884.99|22764.99|22886.52|22766.52|22886.64|22766.64|22884.73|22764.73|10
1637824150000|2021-11-25 07:09:10|22886.6|22766.6|22885.95|22765.95|22887.48|22767.48|22885.95|22765.95|10
1637824160000|2021-11-25 07:09:20|22886.13|22766.13|22884.18|22764.18|22886.13|22766.13|22884.18|22764.18|10
1637824170000|2021-11-25 07:09:30|22884.23|22764.23|22885.4|22765.4|22885.95|22765.95|22884.05|22764.05|10
1637824180000|2021-11-25 07:09:40|22884.43|22764.43|22885.59|22765.59|22885.88|22765.88|22884.33|22764.33|10
1637824190000|2021-11-25 07:09:50|22885.68|22765.68|22886.03|22766.03|22886.16|22766.16|22885.51|22765.51|10
1637824200000|2021-11-25 07:10:00|22886.02|22766.02|22887.15|22767.15|22888.21|22768.21|22886.02|22766.02|9
1637824210000|2021-11-25 07:10:10|22887.07|22767.07|22887.04|22767.04|22887.86|22767.86|22885.87|22765.87|10
1637824220000|2021-11-25 07:10:20|22886.98|22766.98|22883.82|22763.82|22886.98|22766.98|22883.79|22763.79|10
1637824230000|2021-11-25 07:10:30|22883.95|22763.95|22895.05|22775.05|22895.05|22775.05|22883.59|22763.59|10
1637824240000|2021-11-25 07:10:40|22894.75|22774.75|22897.85|22777.85|22897.85|22777.85|22894.7|22774.7|10
1637824250000|2021-11-25 07:10:50|22898.03|22778.03|22903.49|22783.49|22903.49|22783.49|22898.03|22778.03|10
1637824260000|2021-11-25 07:11:00|22903.64|22783.64|22914.32|22794.32|22914.32|22794.32|22903.64|22783.64|10
1637824270000|2021-11-25 07:11:10|22914.38|22794.38|22918.38|22798.38|22918.38|22798.38|22914.38|22794.38|9
1637824280000|2021-11-25 07:11:20|22918.52|22798.52|22919.21|22799.21|22919.21|22799.21|22918.11|22798.11|10
1637824290000|2021-11-25 07:11:30|22918.58|22798.58|22920.17|22800.17|22920.26|22800.26|22918.58|22798.58|9
1637824300000|2021-11-25 07:11:40|22921.45|22801.45|22921.77|22801.77|22921.77|22801.77|22920.46|22800.46|9
1637824310000|2021-11-25 07:11:50|22921.96|22801.96|22921.44|22801.44|22922.13|22802.13|22921.44|22801.44|9
1637824320000|2021-11-25 07:12:00|22921.4|22801.4|22920.2|22800.2|22921.42|22801.42|22920.11|22800.11|10
1637824330000|2021-11-25 07:12:10|22919.7|22799.7|22919.8|22799.8|22920.54|22800.54|22919.3|22799.3|10
1637824340000|2021-11-25 07:12:20|22920.05|22800.05|22924.71|22804.71|22924.81|22804.81|22919.82|22799.82|9
1637824350000|2021-11-25 07:12:30|22924.52|22804.52|22922.48|22802.48|22924.95|22804.95|22922.48|22802.48|9
1637824360000|2021-11-25 07:12:40|22922.62|22802.62|22921.34|22801.34|22922.62|22802.62|22920.76|22800.76|9
1637824370000|2021-11-25 07:12:50|22921.17|22801.17|22921.45|22801.45|22921.58|22801.58|22919.56|22799.56|10
1637824380000|2021-11-25 07:13:00|22921.9|22801.9|22921.97|22801.97|22922.31|22802.31|22919.65|22799.65|10
1637824390000|2021-11-25 07:13:10|22922.89|22802.89|22924.81|22804.81|22925.08|22805.08|22922.77|22802.77|10
1637824400000|2021-11-25 07:13:20|22924.58|22804.58|22927.89|22807.89|22928.05|22808.05|22924.58|22804.58|9
1637824410000|2021-11-25 07:13:30|22929.59|22809.59|22931.97|22811.97|22932.32|22812.32|22929.59|22809.59|10
1637824420000|2021-11-25 07:13:40|22929.63|22809.63|22927.9|22807.9|22931.43|22811.43|22927.9|22807.9|10
1637824430000|2021-11-25 07:13:50|22927.98|22807.98|22930.89|22810.89|22930.89|22810.89|22927.37|22807.37|9
1637824440000|2021-11-25 07:14:00|22928.87|22808.87|22925.76|22805.76|22928.87|22808.87|22925.76|22805.76|10
1637824450000|2021-11-25 07:14:10|22925.72|22805.72|22922.5|22802.5|22925.72|22805.72|22922.5|22802.5|10
1637824460000|2021-11-25 07:14:20|22922.38|22802.38|22919.44|22799.44|22922.62|22802.62|22919.44|22799.44|9
1637824470000|2021-11-25 07:14:30|22918.54|22798.54|22915.98|22795.98|22919.98|22799.98|22915.98|22795.98|9
1637824480000|2021-11-25 07:14:40|22916.59|22796.59|22915.07|22795.07|22916.59|22796.59|22913.39|22793.39|10
1637824490000|2021-11-25 07:14:50|22914.86|22794.86|22913.01|22793.01|22914.86|22794.86|22911.31|22791.31|9
1637824500000|2021-11-25 07:15:00|22912.8|22792.8|22915.22|22795.22|22915.49|22795.49|22912.51|22792.51|10
1637824510000|2021-11-25 07:15:10|22915.67|22795.67|22914.64|22794.64|22916.04|22796.04|22914.46|22794.46|8
1637824520000|2021-11-25 07:15:20|22914.8|22794.8|22912.9|22792.9|22914.83|22794.83|22912.39|22792.39|10
1637824530000|2021-11-25 07:15:30|22911.92|22791.92|22908.83|22788.83|22911.92|22791.92|22908.69|22788.69|10
1637824540000|2021-11-25 07:15:40|22908.91|22788.91|22911.63|22791.63|22913.22|22793.22|22908.79|22788.79|10
1637824550000|2021-11-25 07:15:50|22911.8|22791.8|22913.26|22793.26|22913.28|22793.28|22911.56|22791.56|10
1637824560000|2021-11-25 07:16:00|22912.46|22792.46|22915.18|22795.18|22915.21|22795.21|22912.46|22792.46|10
1637824570000|2021-11-25 07:16:10|22915.76|22795.76|22914.27|22794.27|22915.76|22795.76|22914.27|22794.27|10
1637824580000|2021-11-25 07:16:20|22914.34|22794.34|22914.25|22794.25|22916.11|22796.11|22913.67|22793.67|10
1637824590000|2021-11-25 07:16:30|22912.96|22792.96|22915.45|22795.45|22916.62|22796.62|22912.94|22792.94|9
1637824600000|2021-11-25 07:16:40|22915.85|22795.85|22916.22|22796.22|22918.71|22798.71|22915.85|22795.85|10
1637824610000|2021-11-25 07:16:50|22916.03|22796.03|22915.66|22795.66|22916.34|22796.34|22915.24|22795.24|10
1637824620000|2021-11-25 07:17:00|22914.49|22794.49|22913.47|22793.47|22914.49|22794.49|22912.7|22792.7|8
1637824630000|2021-11-25 07:17:10|22913.66|22793.66|22911.54|22791.54|22913.85|22793.85|22911.54|22791.54|9
1637824640000|2021-11-25 07:17:20|22911.43|22791.43|22911.61|22791.61|22911.61|22791.61|22910.19|22790.19|9
1637824650000|2021-11-25 07:17:30|22911.96|22791.96|22917.01|22797.01|22917.56|22797.56|22911.96|22791.96|8
1637824660000|2021-11-25 07:17:40|22916.65|22796.65|22916.51|22796.51|22918.48|22798.48|22915.71|22795.71|9
1637824670000|2021-11-25 07:17:50|22917.58|22797.58|22921.82|22801.82|22922.3|22802.3|22917.58|22797.58|10
1637824680000|2021-11-25 07:18:00|22921.91|22801.91|22924.62|22804.62|22925.13|22805.13|22921.91|22801.91|10
1637824690000|2021-11-25 07:18:10|22924.59|22804.59|22923.93|22803.93|22924.9|22804.9|22923.83|22803.83|10
1637824700000|2021-11-25 07:18:20|22923.57|22803.57|22923.53|22803.53|22923.85|22803.85|22922.54|22802.54|10
1637824710000|2021-11-25 07:18:30|22924.17|22804.17|22923.67|22803.67|22924.17|22804.17|22922.14|22802.14|10
1637824720000|2021-11-25 07:18:40|22924.73|22804.73|22926.34|22806.34|22926.51|22806.51|22924.09|22804.09|10
1637824730000|2021-11-25 07:18:50|22926.73|22806.73|22929.13|22809.13|22929.13|22809.13|22926.42|22806.42|10
1637824740000|2021-11-25 07:19:00|22929.2|22809.2|22931.35|22811.35|22931.35|22811.35|22929.2|22809.2|9
1637824750000|2021-11-25 07:19:10|22931.22|22811.22|22933.06|22813.06|22933.06|22813.06|22930.96|22810.96|9
1637824760000|2021-11-25 07:19:20|22932.3|22812.3|22932.91|22812.91|22933.18|22813.18|22930.89|22810.89|9
1637824770000|2021-11-25 07:19:30|22932.94|22812.94|22936.09|22816.09|22936.46|22816.46|22932.94|22812.94|10
1637824780000|2021-11-25 07:19:40|22935.9|22815.9|22937.75|22817.75|22937.75|22817.75|22935.57|22815.57|10
1637824790000|2021-11-25 07:19:50|22937.89|22817.89|22940.27|22820.27|22940.84|22820.84|22937.34|22817.34|10
1637824800000|2021-11-25 07:20:00|22940.51|22820.51|22939.62|22819.62|22940.81|22820.81|22939.25|22819.25|10
1637824810000|2021-11-25 07:20:10|22939.99|22819.99|22940.93|22820.93|22942.09|22822.09|22939.99|22819.99|10
1637824820000|2021-11-25 07:20:20|22940.98|22820.98|22943.2|22823.2|22944.13|22824.13|22940.98|22820.98|9
1637824830000|2021-11-25 07:20:30|22943.49|22823.49|22948.26|22828.26|22948.26|22828.26|22943.49|22823.49|10
1637824840000|2021-11-25 07:20:40|22948.11|22828.11|22955.71|22835.71|22955.71|22835.71|22948.11|22828.11|10
1637824850000|2021-11-25 07:20:50|22956.39|22836.39|22960.82|22840.82|22961.08|22841.08|22956.39|22836.39|10
1637824860000|2021-11-25 07:21:00|22960.51|22840.51|22970.97|22850.97|22970.97|22850.97|22960.27|22840.27|10
1637824870000|2021-11-25 07:21:10|22976.12|22856.12|22982.98|22862.98|22982.98|22862.98|22976.12|22856.12|9
1637824880000|2021-11-25 07:21:20|22982.45|22862.45|22983.74|22863.74|22983.74|22863.74|22981.48|22861.48|10
1637824890000|2021-11-25 07:21:30|22983.54|22863.54|22987.94|22867.94|22988.05|22868.05|22983.54|22863.54|9
1637824900000|2021-11-25 07:21:40|22987.55|22867.55|22975.13|22855.13|22987.55|22867.55|22975.05|22855.05|10
1637824910000|2021-11-25 07:21:50|22974.34|22854.34|22978.92|22858.92|22979.17|22859.17|22974.25|22854.25|10
1637824920000|2021-11-25 07:22:00|22978.07|22858.07|22973.47|22853.47|22978.17|22858.17|22973.47|22853.47|10
1637824930000|2021-11-25 07:22:10|22972.74|22852.74|22967.79|22847.79|22972.74|22852.74|22967.79|22847.79|10
1637824940000|2021-11-25 07:22:20|22967.56|22847.56|22965.81|22845.81|22968.26|22848.26|22965.77|22845.77|10
1637824950000|2021-11-25 07:22:30|22964.12|22844.12|22959.67|22839.67|22964.4|22844.4|22959.67|22839.67|10
1637824960000|2021-11-25 07:22:40|22960.95|22840.95|22959.58|22839.58|22960.95|22840.95|22959.12|22839.12|10
1637824970000|2021-11-25 07:22:50|22959.5|22839.5|22959.95|22839.95|22960.13|22840.13|22959.35|22839.35|10
1637824980000|2021-11-25 07:23:00|22959.64|22839.64|22951.6|22831.6|22959.64|22839.64|22951.6|22831.6|10
1637824990000|2021-11-25 07:23:10|22949.71|22829.71|22941.5|22821.5|22949.71|22829.71|22941.5|22821.5|10
1637825000000|2021-11-25 07:23:20|22942.31|22822.31|22937.9|22817.9|22942.31|22822.31|22937.9|22817.9|10
1637825010000|2021-11-25 07:23:30|22937.71|22817.71|22935.22|22815.22|22937.71|22817.71|22935.22|22815.22|10
1637825020000|2021-11-25 07:23:40|22935|22815|22933.46|22813.46|22937.14|22817.14|22933.25|22813.25|10
1637825030000|2021-11-25 07:23:50|22934.12|22814.12|22940.61|22820.61|22940.61|22820.61|22933.72|22813.72|10
1637825040000|2021-11-25 07:24:00|22940.51|22820.51|22942.23|22822.23|22942.73|22822.73|22940.51|22820.51|10
1637825050000|2021-11-25 07:24:10|22942.31|22822.31|22943.64|22823.64|22944.14|22824.14|22942.15|22822.15|9
1637825060000|2021-11-25 07:24:20|22943.63|22823.63|22943.66|22823.66|22944.59|22824.59|22942.51|22822.51|10
1637825070000|2021-11-25 07:24:30|22943.73|22823.73|22938.52|22818.52|22943.9|22823.9|22938.52|22818.52|10
1637825080000|2021-11-25 07:24:40|22938.5|22818.5|22939.14|22819.14|22939.26|22819.26|22938.25|22818.25|10
1637825090000|2021-11-25 07:24:50|22940.2|22820.2|22941.13|22821.13|22941.13|22821.13|22939.79|22819.79|10
1637825100000|2021-11-25 07:25:00|22940.9|22820.9|22942.29|22822.29|22942.52|22822.52|22940.9|22820.9|9
1637825110000|2021-11-25 07:25:10|22943.38|22823.38|22943.58|22823.58|22944.92|22824.92|22943.38|22823.38|9
1637825120000|2021-11-25 07:25:20|22943.38|22823.38|22940.76|22820.76|22943.38|22823.38|22940.76|22820.76|10
1637825130000|2021-11-25 07:25:30|22940.78|22820.78|22942.1|22822.1|22942.1|22822.1|22940.78|22820.78|8
1637825140000|2021-11-25 07:25:40|22942.13|22822.13|22942.73|22822.73|22942.73|22822.73|22941.73|22821.73|7
1637825150000|2021-11-25 07:25:50|22942.07|22822.07|22941.4|22821.4|22942.39|22822.39|22941.4|22821.4|9
1637825160000|2021-11-25 07:26:00|22941.14|22821.14|22942.83|22822.83|22942.83|22822.83|22940.54|22820.54|10
1637825170000|2021-11-25 07:26:10|22942.72|22822.72|22936.2|22816.2|22942.72|22822.72|22936.2|22816.2|10
1637825180000|2021-11-25 07:26:20|22936.41|22816.41|22940.73|22820.73|22940.73|22820.73|22936.41|22816.41|10
1637825190000|2021-11-25 07:26:30|22940.47|22820.47|22941.29|22821.29|22942.25|22822.25|22940.41|22820.41|9
1637825200000|2021-11-25 07:26:40|22942.03|22822.03|22942.05|22822.05|22943.15|22823.15|22941.94|22821.94|10
1637825210000|2021-11-25 07:26:50|22942.48|22822.48|22942.67|22822.67|22943.12|22823.12|22942.01|22822.01|10
1637825220000|2021-11-25 07:27:00|22942.58|22822.58|22944.46|22824.46|22944.46|22824.46|22942.32|22822.32|10
1637825230000|2021-11-25 07:27:10|22947.72|22827.72|22949.51|22829.51|22952.26|22832.26|22947.72|22827.72|10
1637825240000|2021-11-25 07:27:20|22949.01|22829.01|22948.91|22828.91|22949.31|22829.31|22948.02|22828.02|9
1637825250000|2021-11-25 07:27:30|22948.77|22828.77|22950.93|22830.93|22950.93|22830.93|22948.76|22828.76|10
1637825260000|2021-11-25 07:27:40|22951.88|22831.88|22955.77|22835.77|22955.77|22835.77|22951.88|22831.88|10
1637825270000|2021-11-25 07:27:50|22956.02|22836.02|22952.12|22832.12|22956.02|22836.02|22952.12|22832.12|10
1637825280000|2021-11-25 07:28:00|22951.48|22831.48|22951.35|22831.35|22952.19|22832.19|22951.16|22831.16|10
1637825290000|2021-11-25 07:28:10|22951.31|22831.31|22950.88|22830.88|22952.3|22832.3|22950.7|22830.7|10
1637825300000|2021-11-25 07:28:20|22950.82|22830.82|22950.68|22830.68|22951.11|22831.11|22950.41|22830.41|7
1637825310000|2021-11-25 07:28:30|22950.69|22830.69|22950.74|22830.74|22951.56|22831.56|22950.69|22830.69|9
1637825320000|2021-11-25 07:28:40|22950.93|22830.93|22950.79|22830.79|22951.1|22831.1|22950.18|22830.18|9
1637825330000|2021-11-25 07:28:50|22951.09|22831.09|22949.53|22829.53|22951.79|22831.79|22949.29|22829.29|9
1637825340000|2021-11-25 07:29:00|22949.17|22829.17|22949.52|22829.52|22949.52|22829.52|22947.76|22827.76|8
1637825350000|2021-11-25 07:29:10|22949.13|22829.13|22944.71|22824.71|22949.13|22829.13|22944.62|22824.62|10
1637825360000|2021-11-25 07:29:20|22944.54|22824.54|22942.37|22822.37|22944.81|22824.81|22942.37|22822.37|9
1637825370000|2021-11-25 07:29:30|22942.42|22822.42|22941.2|22821.2|22943.09|22823.09|22941.2|22821.2|9
1637825380000|2021-11-25 07:29:40|22940.76|22820.76|22940.21|22820.21|22940.76|22820.76|22939.31|22819.31|10
1637825390000|2021-11-25 07:29:50|22940.99|22820.99|22942.65|22822.65|22942.85|22822.85|22940.38|22820.38|9
1637825400000|2021-11-25 07:30:00|22942.99|22822.99|22938.34|22818.34|22942.99|22822.99|22938.34|22818.34|10
1637825410000|2021-11-25 07:30:10|22938.09|22818.09|22938.02|22818.02|22938.09|22818.09|22937.47|22817.47|9
1637825420000|2021-11-25 07:30:20|22937.72|22817.72|22940.33|22820.33|22940.33|22820.33|22937.59|22817.59|9
1637825430000|2021-11-25 07:30:30|22940.9|22820.9|22942.84|22822.84|22942.93|22822.93|22940.9|22820.9|10
1637825440000|2021-11-25 07:30:40|22943.45|22823.45|22950.44|22830.44|22950.44|22830.44|22943.44|22823.44|10
1637825450000|2021-11-25 07:30:50|22950.83|22830.83|22956.62|22836.62|22956.62|22836.62|22950.83|22830.83|10
1637825460000|2021-11-25 07:31:00|22956.36|22836.36|22955.19|22835.19|22956.36|22836.36|22954.91|22834.91|10
1637825470000|2021-11-25 07:31:10|22955.04|22835.04|22954.97|22834.97|22955.14|22835.14|22954.52|22834.52|8
1637825480000|2021-11-25 07:31:20|22956.22|22836.22|22958.02|22838.02|22958.86|22838.86|22955.9|22835.9|10
1637825490000|2021-11-25 07:31:30|22957|22837|22956.5|22836.5|22957.06|22837.06|22956.12|22836.12|8
1637825500000|2021-11-25 07:31:40|22956.52|22836.52|22958.7|22838.7|22958.7|22838.7|22956.15|22836.15|10
1637825510000|2021-11-25 07:31:50|22959.06|22839.06|22963.29|22843.29|22963.29|22843.29|22958.43|22838.43|9
1637825520000|2021-11-25 07:32:00|22962.79|22842.79|22969.71|22849.71|22969.71|22849.71|22962.79|22842.79|10
1637825530000|2021-11-25 07:32:10|22969.58|22849.58|22975.23|22855.23|22975.23|22855.23|22969.58|22849.58|10
1637825540000|2021-11-25 07:32:20|22975.39|22855.39|22975.7|22855.7|22976.9|22856.9|22975.39|22855.39|10
1637825550000|2021-11-25 07:32:30|22975.56|22855.56|22976.06|22856.06|22977.22|22857.22|22975.56|22855.56|9
1637825560000|2021-11-25 07:32:40|22974.96|22854.96|22976.59|22856.59|22977.15|22857.15|22973.19|22853.19|10
1637825570000|2021-11-25 07:32:50|22976.4|22856.4|22975.49|22855.49|22977.27|22857.27|22975.49|22855.49|10
1637825580000|2021-11-25 07:33:00|22975.17|22855.17|22974.57|22854.57|22976.14|22856.14|22973.91|22853.91|10
1637825590000|2021-11-25 07:33:10|22975.34|22855.34|22976.12|22856.12|22976.68|22856.68|22975.07|22855.07|10
1637825600000|2021-11-25 07:33:20|22976.14|22856.14|22975.51|22855.51|22976.4|22856.4|22975.51|22855.51|10
1637825610000|2021-11-25 07:33:30|22976.82|22856.82|22975.47|22855.47|22977.17|22857.17|22975.47|22855.47|10
1637825620000|2021-11-25 07:33:40|22975.5|22855.5|22977.51|22857.51|22977.51|22857.51|22975.5|22855.5|10
1637825630000|2021-11-25 07:33:50|22977.47|22857.47|22975.82|22855.82|22977.47|22857.47|22975.82|22855.82|10
1637825640000|2021-11-25 07:34:00|22976.15|22856.15|22977.1|22857.1|22978.07|22858.07|22975.82|22855.82|10
1637825650000|2021-11-25 07:34:10|22976.34|22856.34|22977.05|22857.05|22978.3|22858.3|22976.34|22856.34|10
1637825660000|2021-11-25 07:34:20|22976.79|22856.79|22978.27|22858.27|22978.27|22858.27|22976.78|22856.78|9
1637825670000|2021-11-25 07:34:30|22978.42|22858.42|22978.42|22858.42|22978.46|22858.46|22976.69|22856.69|8
1637825680000|2021-11-25 07:34:40|22978.72|22858.72|22979.43|22859.43|22980.11|22860.11|22978.72|22858.72|9
1637825690000|2021-11-25 07:34:50|22978.3|22858.3|22980.57|22860.57|22980.57|22860.57|22978.3|22858.3|10
1637825700000|2021-11-25 07:35:00|22981.79|22861.79|22982.89|22862.89|22983.07|22863.07|22981.7|22861.7|10
1637825710000|2021-11-25 07:35:10|22983.09|22863.09|22982.43|22862.43|22983.09|22863.09|22982.25|22862.25|8
1637825720000|2021-11-25 07:35:20|22982.25|22862.25|22979.03|22859.03|22982.65|22862.65|22979.03|22859.03|10
1637825730000|2021-11-25 07:35:30|22978.71|22858.71|22978.42|22858.42|22979.63|22859.63|22978.32|22858.32|10
1637825740000|2021-11-25 07:35:40|22978.04|22858.04|22975.13|22855.13|22978.04|22858.04|22974.87|22854.87|10
1637825750000|2021-11-25 07:35:50|22975.39|22855.39|22973.95|22853.95|22975.39|22855.39|22973.43|22853.43|8
1637825760000|2021-11-25 07:36:00|22974.48|22854.48|22974.9|22854.9|22975.05|22855.05|22974.48|22854.48|10
1637825770000|2021-11-25 07:36:10|22974.51|22854.51|22972.79|22852.79|22974.51|22854.51|22972.79|22852.79|10
1637825780000|2021-11-25 07:36:20|22973|22853|22969.03|22849.03|22973|22853|22969.03|22849.03|8
1637825790000|2021-11-25 07:36:30|22968.99|22848.99|22968.67|22848.67|22968.99|22848.99|22967.43|22847.43|10
1637825800000|2021-11-25 07:36:40|22968.77|22848.77|22967.74|22847.74|22968.77|22848.77|22966.67|22846.67|9
1637825810000|2021-11-25 07:36:50|22967.72|22847.72|22964|22844|22967.72|22847.72|22964|22844|10
1637825820000|2021-11-25 07:37:00|22962.83|22842.83|22964.72|22844.72|22964.72|22844.72|22962.18|22842.18|9
1637825830000|2021-11-25 07:37:10|22964.84|22844.84|22963.11|22843.11|22964.84|22844.84|22962.54|22842.54|10
1637825840000|2021-11-25 07:37:20|22963.22|22843.22|22964.94|22844.94|22965.03|22845.03|22963.22|22843.22|10
1637825850000|2021-11-25 07:37:30|22964.78|22844.78|22963.81|22843.81|22965.24|22845.24|22963.49|22843.49|10
1637825860000|2021-11-25 07:37:40|22963.56|22843.56|22963.45|22843.45|22964.37|22844.37|22963.38|22843.38|10
1637825870000|2021-11-25 07:37:50|22963.64|22843.64|22962.63|22842.63|22963.83|22843.83|22962.37|22842.37|10
1637825880000|2021-11-25 07:38:00|22962.24|22842.24|22961.68|22841.68|22962.32|22842.32|22961.63|22841.63|10
1637825890000|2021-11-25 07:38:10|22961.51|22841.51|22960.97|22840.97|22962.64|22842.64|22960.97|22840.97|9
1637825900000|2021-11-25 07:38:20|22960.41|22840.41|22959.6|22839.6|22961.48|22841.48|22959.6|22839.6|10
1637825910000|2021-11-25 07:38:30|22959.74|22839.74|22958.63|22838.63|22960.28|22840.28|22958.43|22838.43|10
1637825920000|2021-11-25 07:38:40|22959.06|22839.06|22961.14|22841.14|22961.14|22841.14|22959.05|22839.05|10
1637825930000|2021-11-25 07:38:50|22960.92|22840.92|22961.62|22841.62|22961.62|22841.62|22960.37|22840.37|9
1637825940000|2021-11-25 07:39:00|22961.72|22841.72|22968.21|22848.21|22968.21|22848.21|22961.72|22841.72|10
1637825950000|2021-11-25 07:39:10|22968.14|22848.14|22972.45|22852.45|22972.45|22852.45|22967.35|22847.35|10
1637825960000|2021-11-25 07:39:20|22970.75|22850.75|22972.25|22852.25|22972.8|22852.8|22970.52|22850.52|9
1637825970000|2021-11-25 07:39:30|22972.74|22852.74|22974.68|22854.68|22974.68|22854.68|22972.09|22852.09|9
1637825980000|2021-11-25 07:39:40|22978.73|22858.73|22983|22863|22983.16|22863.16|22978.73|22858.73|10
1637825990000|2021-11-25 07:39:50|22983.28|22863.28|22983.86|22863.86|22984.88|22864.88|22983.28|22863.28|10
1637826000000|2021-11-25 07:40:00|22986.48|22866.48|22993.8|22873.8|22993.8|22873.8|22986.48|22866.48|10
1637826010000|2021-11-25 07:40:10|22994.82|22874.82|23000.91|22880.91|23002.01|22882.01|22994.82|22874.82|10
1637826020000|2021-11-25 07:40:20|23001.18|22881.18|22997.9|22877.9|23001.49|22881.49|22997.73|22877.73|10
1637826030000|2021-11-25 07:40:30|22999.34|22879.34|23004.42|22884.42|23004.42|22884.42|22998.46|22878.46|10
1637826040000|2021-11-25 07:40:40|23004.53|22884.53|23006.27|22886.27|23006.27|22886.27|23003.97|22883.97|10
1637826050000|2021-11-25 07:40:50|23006.66|22886.66|23004.23|22884.23|23006.66|22886.66|23003.96|22883.96|10
1637826060000|2021-11-25 07:41:00|23003.86|22883.86|23006.8|22886.8|23007.12|22887.12|23003.44|22883.44|9
1637826070000|2021-11-25 07:41:10|23006.47|22886.47|23003.77|22883.77|23006.47|22886.47|23003.77|22883.77|10
1637826080000|2021-11-25 07:41:20|23003.34|22883.34|23006.48|22886.48|23007.26|22887.26|23001.09|22881.09|10
1637826090000|2021-11-25 07:41:30|23006.68|22886.68|23007.34|22887.34|23007.45|22887.45|23006.09|22886.09|10
1637826100000|2021-11-25 07:41:40|23005.48|22885.48|23002.24|22882.24|23005.48|22885.48|23002.24|22882.24|9
1637826110000|2021-11-25 07:41:50|23001.99|22881.99|23004.63|22884.63|23004.64|22884.64|23001.99|22881.99|10
1637826120000|2021-11-25 07:42:00|23005.04|22885.04|23006.53|22886.53|23006.53|22886.53|23004.39|22884.39|9
1637826130000|2021-11-25 07:42:10|23006.31|22886.31|23004.08|22884.08|23006.31|22886.31|23004.08|22884.08|10
1637826140000|2021-11-25 07:42:20|23004.14|22884.14|23002.16|22882.16|23004.64|22884.64|23002.16|22882.16|9
1637826150000|2021-11-25 07:42:30|23001.73|22881.73|23000.06|22880.06|23001.73|22881.73|22998.85|22878.85|10
1637826160000|2021-11-25 07:42:40|22999.99|22879.99|22999.15|22879.15|22999.99|22879.99|22999.15|22879.15|9
1637826170000|2021-11-25 07:42:50|22999.22|22879.22|22995.83|22875.83|22999.22|22879.22|22995.83|22875.83|10
1637826180000|2021-11-25 07:43:00|22996.22|22876.22|22991.39|22871.39|22996.32|22876.32|22991.09|22871.09|10
1637826190000|2021-11-25 07:43:10|22991.08|22871.08|22987.79|22867.79|22991.19|22871.19|22987.79|22867.79|10
1637826200000|2021-11-25 07:43:20|22987.71|22867.71|22985.58|22865.58|22988.43|22868.43|22985.58|22865.58|10
1637826210000|2021-11-25 07:43:30|22985.93|22865.93|22989.5|22869.5|22989.5|22869.5|22985.13|22865.13|10
1637826220000|2021-11-25 07:43:40|22990.85|22870.85|22991.12|22871.12|22991.34|22871.34|22989.51|22869.51|10
1637826230000|2021-11-25 07:43:50|22992.78|22872.78|22992.82|22872.82|22992.94|22872.94|22991.86|22871.86|10
1637826240000|2021-11-25 07:44:00|22992.92|22872.92|22991.21|22871.21|22992.92|22872.92|22991.21|22871.21|10
1637826250000|2021-11-25 07:44:10|22990.86|22870.86|22990.61|22870.61|22992.14|22872.14|22990.61|22870.61|10
1637826260000|2021-11-25 07:44:20|22991.6|22871.6|22993.36|22873.36|22993.36|22873.36|22991.6|22871.6|10
1637826270000|2021-11-25 07:44:30|22993.05|22873.05|22995.9|22875.9|22995.91|22875.91|22993.05|22873.05|10
1637826280000|2021-11-25 07:44:40|22995.32|22875.32|22995.11|22875.11|22995.82|22875.82|22994.92|22874.92|9
1637826290000|2021-11-25 07:44:50|22994.33|22874.33|22991.7|22871.7|22994.33|22874.33|22991.18|22871.18|10
1637826300000|2021-11-25 07:45:00|22991.75|22871.75|22988.62|22868.62|22991.75|22871.75|22988.62|22868.62|9
1637826310000|2021-11-25 07:45:10|22988.76|22868.76|22985.02|22865.02|22989.53|22869.53|22985.02|22865.02|10
1637826320000|2021-11-25 07:45:20|22985.61|22865.61|22981.13|22861.13|22985.61|22865.61|22980.96|22860.96|10
1637826330000|2021-11-25 07:45:30|22980.97|22860.97|22973.23|22853.23|22980.97|22860.97|22973.23|22853.23|10
1637826340000|2021-11-25 07:45:40|22972.37|22852.37|22967.53|22847.53|22972.37|22852.37|22967.53|22847.53|10
1637826350000|2021-11-25 07:45:50|22967.67|22847.67|22968.74|22848.74|22969.41|22849.41|22967.53|22847.53|10
1637826360000|2021-11-25 07:46:00|22968.71|22848.71|22966.97|22846.97|22969.6|22849.6|22966.97|22846.97|9
1637826370000|2021-11-25 07:46:10|22966.94|22846.94|22967.41|22847.41|22967.46|22847.46|22966.88|22846.88|9
1637826380000|2021-11-25 07:46:20|22968.5|22848.5|22966.71|22846.71|22968.5|22848.5|22966.19|22846.19|10
1637826390000|2021-11-25 07:46:30|22966.97|22846.97|22965.15|22845.15|22967.6|22847.6|22964.91|22844.91|10
1637826400000|2021-11-25 07:46:40|22965.19|22845.19|22962.92|22842.92|22966.58|22846.58|22962.92|22842.92|9
1637826410000|2021-11-25 07:46:50|22962.81|22842.81|22960.13|22840.13|22963.32|22843.32|22960.11|22840.11|10
1637826420000|2021-11-25 07:47:00|22960.38|22840.38|22960.87|22840.87|22962.09|22842.09|22960.38|22840.38|10
1637826430000|2021-11-25 07:47:10|22960.86|22840.86|22958.18|22838.18|22962.9|22842.9|22958.18|22838.18|10
1637826440000|2021-11-25 07:47:20|22957.7|22837.7|22954.46|22834.46|22957.7|22837.7|22954.44|22834.44|10
1637826450000|2021-11-25 07:47:30|22954.34|22834.34|22952.97|22832.97|22956.16|22836.16|22952.97|22832.97|10
1637826460000|2021-11-25 07:47:40|22952.65|22832.65|22952.63|22832.63|22953.97|22833.97|22952.22|22832.22|10
1637826470000|2021-11-25 07:47:50|22952.41|22832.41|22953.57|22833.57|22954.52|22834.52|22952.41|22832.41|10
1637826480000|2021-11-25 07:48:00|22954.13|22834.13|22954.35|22834.35|22955.4|22835.4|22954.06|22834.06|10
1637826490000|2021-11-25 07:48:10|22954.59|22834.59|22953.92|22833.92|22956.27|22836.27|22953.82|22833.82|10
1637826500000|2021-11-25 07:48:20|22953.98|22833.98|22956.91|22836.91|22957.74|22837.74|22953.98|22833.98|10
1637826510000|2021-11-25 07:48:30|22956.9|22836.9|22955.38|22835.38|22957.14|22837.14|22954.98|22834.98|8
1637826520000|2021-11-25 07:48:40|22955.54|22835.54|22957.24|22837.24|22957.77|22837.77|22955.54|22835.54|10
1637826530000|2021-11-25 07:48:50|22957.15|22837.15|22959.28|22839.28|22959.28|22839.28|22957.15|22837.15|10
1637826540000|2021-11-25 07:49:00|22959.19|22839.19|22956.54|22836.54|22959.47|22839.47|22956.54|22836.54|8
1637826550000|2021-11-25 07:49:10|22956.42|22836.42|22956.81|22836.81|22957.3|22837.3|22955.08|22835.08|10
1637826560000|2021-11-25 07:49:20|22956.67|22836.67|22955.79|22835.79|22956.98|22836.98|22955.03|22835.03|10
1637826570000|2021-11-25 07:49:30|22955.68|22835.68|22957.64|22837.64|22957.64|22837.64|22955.68|22835.68|10
1637826580000|2021-11-25 07:49:40|22959.28|22839.28|22962.71|22842.71|22962.71|22842.71|22958.85|22838.85|10
1637826590000|2021-11-25 07:49:50|22963.06|22843.06|22966.29|22846.29|22966.29|22846.29|22963.06|22843.06|10
1637826600000|2021-11-25 07:50:00|22967.23|22847.23|22966.23|22846.23|22967.23|22847.23|22966.17|22846.17|9
1637826610000|2021-11-25 07:50:10|22966.26|22846.26|22966.79|22846.79|22967.41|22847.41|22965.61|22845.61|9
1637826620000|2021-11-25 07:50:20|22965.15|22845.15|22963.32|22843.32|22965.15|22845.15|22962.08|22842.08|10
1637826630000|2021-11-25 07:50:30|22963.4|22843.4|22965.09|22845.09|22965.84|22845.84|22963.4|22843.4|10
1637826640000|2021-11-25 07:50:40|22965.49|22845.49|22968.21|22848.21|22968.28|22848.28|22965.49|22845.49|8
1637826650000|2021-11-25 07:50:50|22968.08|22848.08|22970.22|22850.22|22970.22|22850.22|22968.08|22848.08|9
1637826660000|2021-11-25 07:51:00|22970.11|22850.11|22968.54|22848.54|22970.44|22850.44|22968.54|22848.54|9
1637826670000|2021-11-25 07:51:10|22968.61|22848.61|22967.39|22847.39|22968.87|22848.87|22966.74|22846.74|10
1637826680000|2021-11-25 07:51:20|22966.63|22846.63|22971.19|22851.19|22971.19|22851.19|22966.32|22846.32|9
1637826690000|2021-11-25 07:51:30|22970.72|22850.72|22968.3|22848.3|22970.9|22850.9|22968.3|22848.3|10
1637826700000|2021-11-25 07:51:40|22970.3|22850.3|22969.95|22849.95|22970.61|22850.61|22969.07|22849.07|8
1637826710000|2021-11-25 07:51:50|22969.94|22849.94|22973.88|22853.88|22973.88|22853.88|22969.94|22849.94|10
1637826720000|2021-11-25 07:52:00|22973.84|22853.84|22972.93|22852.93|22974.47|22854.47|22972.93|22852.93|10
1637826730000|2021-11-25 07:52:10|22973.14|22853.14|22972.21|22852.21|22974.02|22854.02|22972.21|22852.21|8
1637826740000|2021-11-25 07:52:20|22972.33|22852.33|22968.86|22848.86|22972.33|22852.33|22968.86|22848.86|10
1637826750000|2021-11-25 07:52:30|22969.03|22849.03|22967.14|22847.14|22969.03|22849.03|22965.76|22845.76|9
1637826760000|2021-11-25 07:52:40|22966.61|22846.61|22963.96|22843.96|22967.03|22847.03|22963.56|22843.56|10
1637826770000|2021-11-25 07:52:50|22963.92|22843.92|22962.97|22842.97|22963.92|22843.92|22962.44|22842.44|10
1637826780000|2021-11-25 07:53:00|22963.23|22843.23|22960.45|22840.45|22963.23|22843.23|22960.45|22840.45|10
1637826790000|2021-11-25 07:53:10|22960.24|22840.24|22961.29|22841.29|22961.39|22841.39|22959.63|22839.63|10
1637826800000|2021-11-25 07:53:20|22961.28|22841.28|22960.41|22840.41|22961.63|22841.63|22960.41|22840.41|8
1637826810000|2021-11-25 07:53:30|22958.75|22838.75|22956.1|22836.1|22958.75|22838.75|22956.1|22836.1|10
1637826820000|2021-11-25 07:53:40|22956.03|22836.03|22955.78|22835.78|22956.28|22836.28|22954.66|22834.66|9
1637826830000|2021-11-25 07:53:50|22955.41|22835.41|22953.28|22833.28|22955.41|22835.41|22953.28|22833.28|10
1637826840000|2021-11-25 07:54:00|22953.36|22833.36|22950.88|22830.88|22955.02|22835.02|22950.88|22830.88|10
1637826850000|2021-11-25 07:54:10|22950.45|22830.45|22945.44|22825.44|22950.45|22830.45|22945.39|22825.39|10
1637826860000|2021-11-25 07:54:20|22945.13|22825.13|22943.84|22823.84|22945.63|22825.63|22943.84|22823.84|8
1637826870000|2021-11-25 07:54:30|22943.81|22823.81|22944.74|22824.74|22944.74|22824.74|22943.04|22823.04|9
1637826880000|2021-11-25 07:54:40|22946.6|22826.6|22945.08|22825.08|22946.6|22826.6|22944.93|22824.93|10
1637826890000|2021-11-25 07:54:50|22944.55|22824.55|22943.35|22823.35|22945.72|22825.72|22943.21|22823.21|9
1637826900000|2021-11-25 07:55:00|22943.55|22823.55|22946.06|22826.06|22946.06|22826.06|22943.55|22823.55|10
1637826910000|2021-11-25 07:55:10|22946.03|22826.03|22943.68|22823.68|22946.91|22826.91|22943.68|22823.68|10
1637826920000|2021-11-25 07:55:20|22943.08|22823.08|22943.71|22823.71|22944.09|22824.09|22942.18|22822.18|10
1637826930000|2021-11-25 07:55:30|22943.23|22823.23|22942.27|22822.27|22944.79|22824.79|22942.27|22822.27|10
1637826940000|2021-11-25 07:55:40|22942.32|22822.32|22943.03|22823.03|22943.03|22823.03|22942.32|22822.32|7
1637826950000|2021-11-25 07:55:50|22943.11|22823.11|22942.48|22822.48|22943.56|22823.56|22942.48|22822.48|10
1637826960000|2021-11-25 07:56:00|22942.36|22822.36|22940.75|22820.75|22942.36|22822.36|22940.27|22820.27|10
1637826970000|2021-11-25 07:56:10|22940.79|22820.79|22940.55|22820.55|22941.51|22821.51|22939.85|22819.85|10
1637826980000|2021-11-25 07:56:20|22940.11|22820.11|22939.36|22819.36|22940.18|22820.18|22939.36|22819.36|10
1637826990000|2021-11-25 07:56:30|22939.4|22819.4|22936.33|22816.33|22939.4|22819.4|22936.14|22816.14|10
1637827000000|2021-11-25 07:56:40|22938.18|22818.18|22940.02|22820.02|22940.02|22820.02|22938.18|22818.18|9
1637827010000|2021-11-25 07:56:50|22940.27|22820.27|22941|22821|22941|22821|22939.71|22819.71|10
1637827020000|2021-11-25 07:57:00|22941.06|22821.06|22939.91|22819.91|22941.06|22821.06|22939.11|22819.11|10
1637827030000|2021-11-25 07:57:10|22940.12|22820.12|22940.64|22820.64|22941.79|22821.79|22939.59|22819.59|10
1637827040000|2021-11-25 07:57:20|22940.7|22820.7|22942.85|22822.85|22942.85|22822.85|22940.7|22820.7|9
1637827050000|2021-11-25 07:57:30|22942.75|22822.75|22941.05|22821.05|22942.75|22822.75|22940.25|22820.25|9
1637827060000|2021-11-25 07:57:40|22940.85|22820.85|22939.83|22819.83|22941.61|22821.61|22939.64|22819.64|9
1637827070000|2021-11-25 07:57:50|22940.16|22820.16|22941|22821|22942.17|22822.17|22940.16|22820.16|9
1637827080000|2021-11-25 07:58:00|22941.34|22821.34|22943.09|22823.09|22943.16|22823.16|22941.34|22821.34|9
1637827090000|2021-11-25 07:58:10|22943.08|22823.08|22950.04|22830.04|22950.06|22830.06|22943.08|22823.08|10
1637827100000|2021-11-25 07:58:20|22949.96|22829.96|22949.25|22829.25|22949.96|22829.96|22947.44|22827.44|10
1637827110000|2021-11-25 07:58:30|22949.41|22829.41|22950.15|22830.15|22950.15|22830.15|22948.93|22828.93|10
1637827120000|2021-11-25 07:58:40|22950.55|22830.55|22951.29|22831.29|22953.89|22833.89|22950.55|22830.55|10
1637827130000|2021-11-25 07:58:50|22951.56|22831.56|22953.66|22833.66|22954.18|22834.18|22951.56|22831.56|10
1637827140000|2021-11-25 07:59:00|22953.97|22833.97|22955.9|22835.9|22956.02|22836.02|22952.75|22832.75|10
1637827150000|2021-11-25 07:59:10|22956.16|22836.16|22958.08|22838.08|22958.08|22838.08|22955.69|22835.69|10
1637827160000|2021-11-25 07:59:20|22957.67|22837.67|22954.57|22834.57|22957.67|22837.67|22954.03|22834.03|10
1637827170000|2021-11-25 07:59:30|22954.34|22834.34|22957.7|22837.7|22957.7|22837.7|22953.31|22833.31|10
1637827180000|2021-11-25 07:59:40|22957.92|22837.92|22958.2|22838.2|22958.38|22838.38|22956.64|22836.64|10
1637827190000|2021-11-25 07:59:50|22958.14|22838.14|22959.74|22839.74|22959.74|22839.74|22958.1|22838.1|10
1637827200000|2021-11-25 08:00:00|22959.66|22839.66|22958.02|22838.02|22959.93|22839.93|22957.57|22837.57|10
1637827210000|2021-11-25 08:00:10|22958.04|22838.04|22959.5|22839.5|22959.5|22839.5|22957.88|22837.88|10
1637827220000|2021-11-25 08:00:20|22959.6|22839.6|22959.88|22839.88|22960.78|22840.78|22959.48|22839.48|10
1637827230000|2021-11-25 08:00:30|22959.69|22839.69|22960.31|22840.31|22960.69|22840.69|22959.69|22839.69|9
1637827240000|2021-11-25 08:00:40|22960.14|22840.14|22961.56|22841.56|22961.56|22841.56|22959.93|22839.93|9
1637827250000|2021-11-25 08:00:50|22961.46|22841.46|22964.2|22844.2|22964.2|22844.2|22960.49|22840.49|10
1637827260000|2021-11-25 08:01:00|22964.13|22844.13|22964.52|22844.52|22964.52|22844.52|22964.08|22844.08|9
1637827270000|2021-11-25 08:01:10|22964.15|22844.15|22967.74|22847.74|22967.91|22847.91|22964.15|22844.15|10
1637827280000|2021-11-25 08:01:20|22967.55|22847.55|22965.71|22845.71|22968.24|22848.24|22965.65|22845.65|10
1637827290000|2021-11-25 08:01:30|22965.56|22845.56|22966.03|22846.03|22966.21|22846.21|22965.44|22845.44|9
1637827300000|2021-11-25 08:01:40|22965.98|22845.98|22966.94|22846.94|22966.94|22846.94|22965.98|22845.98|10
1637827310000|2021-11-25 08:01:50|22966.83|22846.83|22971.26|22851.26|22971.26|22851.26|22966.65|22846.65|10
1637827320000|2021-11-25 08:02:00|22971.79|22851.79|22974.41|22854.41|22974.41|22854.41|22970.87|22850.87|10
1637827330000|2021-11-25 08:02:10|22974.08|22854.08|22976.55|22856.55|22976.55|22856.55|22973.9|22853.9|9
1637827340000|2021-11-25 08:02:20|22976.97|22856.97|22977.7|22857.7|22977.82|22857.82|22976.94|22856.94|9
1637827350000|2021-11-25 08:02:30|22978.04|22858.04|22982.57|22862.57|22982.57|22862.57|22978.04|22858.04|10
1637827360000|2021-11-25 08:02:40|22982.44|22862.44|22989.44|22869.44|22989.44|22869.44|22982.44|22862.44|9
1637827370000|2021-11-25 08:02:50|22989.75|22869.75|22989.94|22869.94|22990.35|22870.35|22989.5|22869.5|10
1637827380000|2021-11-25 08:03:00|22990.07|22870.07|22991.44|22871.44|22991.44|22871.44|22990.07|22870.07|10
1637827390000|2021-11-25 08:03:10|22991.51|22871.51|22992.37|22872.37|22992.37|22872.37|22991.51|22871.51|10
1637827400000|2021-11-25 08:03:20|22993.61|22873.61|22991.98|22871.98|22993.61|22873.61|22991.27|22871.27|9
1637827410000|2021-11-25 08:03:30|22991.17|22871.17|22990.05|22870.05|22991.17|22871.17|22988.42|22868.42|10
1637827420000|2021-11-25 08:03:40|22991.11|22871.11|22989.46|22869.46|22991.34|22871.34|22988.84|22868.84|10
1637827430000|2021-11-25 08:03:50|22989.38|22869.38|22989.14|22869.14|22989.58|22869.58|22988.75|22868.75|10
1637827440000|2021-11-25 08:04:00|22988.79|22868.79|22986|22866|22989.17|22869.17|22986|22866|10
1637827450000|2021-11-25 08:04:10|22985.91|22865.91|22979.4|22859.4|22985.91|22865.91|22979.27|22859.27|10
1637827460000|2021-11-25 08:04:20|22978.78|22858.78|22977.4|22857.4|22979.03|22859.03|22977.4|22857.4|10
1637827470000|2021-11-25 08:04:30|22977.25|22857.25|22974.1|22854.1|22977.25|22857.25|22974.1|22854.1|9
1637827480000|2021-11-25 08:04:40|22974.17|22854.17|22973.41|22853.41|22974.18|22854.18|22973.28|22853.28|10
1637827490000|2021-11-25 08:04:50|22974.12|22854.12|22974.33|22854.33|22975.19|22855.19|22973.7|22853.7|10
1637827500000|2021-11-25 08:05:00|22974.24|22854.24|22974.83|22854.83|22975.92|22855.92|22973.68|22853.68|9
1637827510000|2021-11-25 08:05:10|22975.04|22855.04|22974.73|22854.73|22975.62|22855.62|22974.73|22854.73|9
1637827520000|2021-11-25 08:05:20|22976.32|22856.32|22977.83|22857.83|22978.52|22858.52|22976.09|22856.09|10
1637827530000|2021-11-25 08:05:30|22980.64|22860.64|22984.2|22864.2|22984.2|22864.2|22980.64|22860.64|10
1637827540000|2021-11-25 08:05:40|22984.94|22864.94|22981.96|22861.96|22984.94|22864.94|22981.24|22861.24|10
1637828040000|2021-11-25 08:14:00|23039.59|22919.59|23041.27|22921.27|23041.27|22921.27|23039.59|22919.59|5
1637828050000|2021-11-25 08:14:10|23041.11|22921.11|23040.5|22920.5|23042.19|22922.19|23040.18|22920.18|10
1637828060000|2021-11-25 08:14:20|23040.15|22920.15|23039.54|22919.54|23040.15|22920.15|23037.25|22917.25|10
1637828070000|2021-11-25 08:14:30|23040.25|22920.25|23042.99|22922.99|23042.99|22922.99|23040.07|22920.07|10
1637828080000|2021-11-25 08:14:40|23044.52|22924.52|23049.21|22929.21|23049.21|22929.21|23044.52|22924.52|10
1637828090000|2021-11-25 08:14:50|23048.98|22928.98|23054.53|22934.53|23054.53|22934.53|23048.98|22928.98|10
1637828100000|2021-11-25 08:15:00|23054.79|22934.79|23057.33|22937.33|23057.33|22937.33|23054.46|22934.46|10
1637828110000|2021-11-25 08:15:10|23056.82|22936.82|23065.7|22945.7|23065.7|22945.7|23056.82|22936.82|10
1637828120000|2021-11-25 08:15:20|23066.02|22946.02|23070.69|22950.69|23071.65|22951.65|23066.02|22946.02|10
1637828130000|2021-11-25 08:15:30|23070.41|22950.41|23069.94|22949.94|23071.15|22951.15|23069.73|22949.73|10
1637828140000|2021-11-25 08:15:40|23069.45|22949.45|23068.69|22948.69|23069.59|22949.59|23068.15|22948.15|9
1637828150000|2021-11-25 08:15:50|23067.91|22947.91|23067.91|22947.91|23067.98|22947.98|23066.49|22946.49|9
1637828160000|2021-11-25 08:16:00|23067.94|22947.94|23069.7|22949.7|23070.09|22950.09|23067.94|22947.94|9
1637828170000|2021-11-25 08:16:10|23069.09|22949.09|23067.49|22947.49|23069.09|22949.09|23067.42|22947.42|10
1637828180000|2021-11-25 08:16:20|23067.44|22947.44|23065.8|22945.8|23067.44|22947.44|23065.61|22945.61|10
1637828190000|2021-11-25 08:16:30|23065.95|22945.95|23063|22943|23066.8|22946.8|23063|22943|10
1637828200000|2021-11-25 08:16:40|23063.68|22943.68|23060.74|22940.74|23063.79|22943.79|23060.74|22940.74|10
1637828210000|2021-11-25 08:16:50|23060.26|22940.26|23055.86|22935.86|23060.26|22940.26|23055.56|22935.56|10
1637828220000|2021-11-25 08:17:00|23056.27|22936.27|23049.81|22929.81|23056.27|22936.27|23049.81|22929.81|10
1637828230000|2021-11-25 08:17:10|23050.29|22930.29|23050.62|22930.62|23050.77|22930.77|23049.49|22929.49|10
1637828240000|2021-11-25 08:17:20|23050.78|22930.78|23050.49|22930.49|23051|22931|23048.81|22928.81|10
1637828250000|2021-11-25 08:17:30|23051.01|22931.01|23045.04|22925.04|23051.01|22931.01|23044.98|22924.98|10
1637828260000|2021-11-25 08:17:40|23044.67|22924.67|23034.99|22914.99|23044.67|22924.67|23034.97|22914.97|10
1637828270000|2021-11-25 08:17:50|23034.97|22914.97|23031.93|22911.93|23034.97|22914.97|23031.93|22911.93|10
1637828280000|2021-11-25 08:18:00|23032.24|22912.24|23028.2|22908.2|23032.57|22912.57|23028.2|22908.2|10
1637828290000|2021-11-25 08:18:10|23027.53|22907.53|23022.91|22902.91|23027.67|22907.67|23022.91|22902.91|9
1637828300000|2021-11-25 08:18:20|23021.98|22901.98|23014.57|22894.57|23021.98|22901.98|23014.57|22894.57|10
1637828310000|2021-11-25 08:18:30|23014.45|22894.45|23008.84|22888.84|23014.56|22894.56|23008.84|22888.84|10
1637828320000|2021-11-25 08:18:40|23008.04|22888.04|23005.79|22885.79|23008.04|22888.04|23005.79|22885.79|9
1637828330000|2021-11-25 08:18:50|23005.94|22885.94|23005.58|22885.58|23006.01|22886.01|23004.47|22884.47|9
1637828340000|2021-11-25 08:19:00|23005.45|22885.45|23005.85|22885.85|23005.91|22885.91|23004.93|22884.93|9
1637828350000|2021-11-25 08:19:10|23006.21|22886.21|23006.16|22886.16|23006.21|22886.21|23005|22885|8
1637828360000|2021-11-25 08:19:20|23005.53|22885.53|23005.77|22885.77|23007.19|22887.19|23004.95|22884.95|10
1637828370000|2021-11-25 08:19:30|23005.4|22885.4|23002.16|22882.16|23005.4|22885.4|23001.82|22881.82|10
1637828380000|2021-11-25 08:19:40|23002.39|22882.39|23001.09|22881.09|23002.71|22882.71|23001.09|22881.09|10
1637828390000|2021-11-25 08:19:50|23000.99|22880.99|22998.22|22878.22|23000.99|22880.99|22998.17|22878.17|9
1637828400000|2021-11-25 08:20:00|22997.82|22877.82|22993.03|22873.03|22997.82|22877.82|22993.03|22873.03|10
1637828410000|2021-11-25 08:20:10|22993.97|22873.97|22995.44|22875.44|22996.18|22876.18|22993.97|22873.97|10
1637828420000|2021-11-25 08:20:20|22995.76|22875.76|23004.03|22884.03|23004.24|22884.24|22995.76|22875.76|10
1637828430000|2021-11-25 08:20:30|23004.3|22884.3|23005.8|22885.8|23006.18|22886.18|23003.42|22883.42|10
1637828440000|2021-11-25 08:20:40|23005.83|22885.83|23008.63|22888.63|23008.63|22888.63|23005.43|22885.43|10
1637828450000|2021-11-25 08:20:50|23008.96|22888.96|23004.22|22884.22|23008.96|22888.96|23004.03|22884.03|9
1637828460000|2021-11-25 08:21:00|23004.26|22884.26|23005.19|22885.19|23005.19|22885.19|23003.13|22883.13|10
1637828470000|2021-11-25 08:21:10|23004.98|22884.98|23002.6|22882.6|23004.98|22884.98|23002.47|22882.47|10
1637828480000|2021-11-25 08:21:20|23002.69|22882.69|23002.81|22882.81|23002.81|22882.81|23001.62|22881.62|9
1637828490000|2021-11-25 08:21:30|23003.36|22883.36|23003.03|22883.03|23004.56|22884.56|23002.92|22882.92|9
1637828500000|2021-11-25 08:21:40|23003.48|22883.48|23002.1|22882.1|23003.5|22883.5|23002.1|22882.1|8
1637828510000|2021-11-25 08:21:50|23001.7|22881.7|23001.61|22881.61|23001.7|22881.7|23001.08|22881.08|9
1637828520000|2021-11-25 08:22:00|23002.29|22882.29|22999.72|22879.72|23002.55|22882.55|22999.72|22879.72|10
1637828530000|2021-11-25 08:22:10|23000.62|22880.62|23003.5|22883.5|23003.5|22883.5|23000.44|22880.44|10
1637828540000|2021-11-25 08:22:20|23003.52|22883.52|23006.45|22886.45|23006.75|22886.75|23003.48|22883.48|10
1637828550000|2021-11-25 08:22:30|23007.15|22887.15|23010.71|22890.71|23010.9|22890.9|23007.15|22887.15|10
1637828560000|2021-11-25 08:22:40|23010.28|22890.28|23010.67|22890.67|23010.67|22890.67|23009.4|22889.4|10
1637828570000|2021-11-25 08:22:50|23011.17|22891.17|23010.99|22890.99|23011.8|22891.8|23010.17|22890.17|10
1637828580000|2021-11-25 08:23:00|23010.1|22890.1|23008.11|22888.11|23011.12|22891.12|23008.11|22888.11|10
1637828590000|2021-11-25 08:23:10|23007.88|22887.88|23007.03|22887.03|23008.39|22888.39|23007.03|22887.03|10
1637828600000|2021-11-25 08:23:20|23006.28|22886.28|22999.76|22879.76|23006.28|22886.28|22999.76|22879.76|10
1637828610000|2021-11-25 08:23:30|22999.59|22879.59|22999.46|22879.46|22999.78|22879.78|22999.36|22879.36|9
1637828620000|2021-11-25 08:23:40|22999.94|22879.94|23000.15|22880.15|23000.15|22880.15|22998.87|22878.87|10
1637828630000|2021-11-25 08:23:50|23000|22880|22996.78|22876.78|23000|22880|22996.78|22876.78|9
1637828640000|2021-11-25 08:24:00|22996.5|22876.5|22991.42|22871.42|22996.5|22876.5|22990.84|22870.84|10
1637828650000|2021-11-25 08:24:10|22990.75|22870.75|22990.2|22870.2|22991.47|22871.47|22989.84|22869.84|10
1637828660000|2021-11-25 08:24:20|22991.59|22871.59|22991.68|22871.68|22992.08|22872.08|22990.75|22870.75|10
1637828670000|2021-11-25 08:24:30|22992.03|22872.03|22991.75|22871.75|22992.13|22872.13|22991.3|22871.3|10
1637828680000|2021-11-25 08:24:40|22992.1|22872.1|22988.96|22868.96|22993.16|22873.16|22988.93|22868.93|10
1637828690000|2021-11-25 08:24:50|22988.49|22868.49|22988.41|22868.41|22989.56|22869.56|22988.4|22868.4|10
1637828700000|2021-11-25 08:25:00|22988.39|22868.39|22985.77|22865.77|22988.39|22868.39|22985.7|22865.7|10
1637828710000|2021-11-25 08:25:10|22985.53|22865.53|22984.31|22864.31|22985.53|22865.53|22983.85|22863.85|8
1637828720000|2021-11-25 08:25:20|22983.91|22863.91|22983.04|22863.04|22983.91|22863.91|22983.04|22863.04|9
1637828730000|2021-11-25 08:25:30|22983.16|22863.16|22982.32|22862.32|22983.16|22863.16|22982.14|22862.14|9
1637828740000|2021-11-25 08:25:40|22982.26|22862.26|22980.66|22860.66|22983.06|22863.06|22980.66|22860.66|10
1637828750000|2021-11-25 08:25:50|22980.97|22860.97|22970.58|22850.58|22980.97|22860.97|22969.58|22849.58|10
1637828760000|2021-11-25 08:26:00|22970.7|22850.7|22968.78|22848.78|22970.7|22850.7|22967.43|22847.43|10
1637828770000|2021-11-25 08:26:10|22968.65|22848.65|22964.21|22844.21|22968.65|22848.65|22964.21|22844.21|9
1637828780000|2021-11-25 08:26:20|22964.86|22844.86|22958.45|22838.45|22964.86|22844.86|22958.45|22838.45|10
1637828790000|2021-11-25 08:26:30|22957.4|22837.4|22952.46|22832.46|22957.4|22837.4|22952.33|22832.33|9
1637828800000|2021-11-25 08:26:40|22952.4|22832.4|22954.33|22834.33|22954.77|22834.77|22951.26|22831.26|10
1637828810000|2021-11-25 08:26:50|22953.42|22833.42|22953.31|22833.31|22954.31|22834.31|22952.47|22832.47|10
1637828820000|2021-11-25 08:27:00|22953.37|22833.37|22956.23|22836.23|22956.32|22836.32|22952.85|22832.85|10
1637828830000|2021-11-25 08:27:10|22956.94|22836.94|22958.46|22838.46|22961.86|22841.86|22956.94|22836.94|10
1637828840000|2021-11-25 08:27:20|22958.7|22838.7|22958.74|22838.74|22959.44|22839.44|22958.07|22838.07|10
1637828850000|2021-11-25 08:27:30|22959.43|22839.43|22961.14|22841.14|22961.63|22841.63|22959.43|22839.43|9
1637828860000|2021-11-25 08:27:40|22961.66|22841.66|22964.65|22844.65|22964.65|22844.65|22961.3|22841.3|9
1637828870000|2021-11-25 08:27:50|22965.76|22845.76|22969.47|22849.47|22970.59|22850.59|22965.76|22845.76|10
1637828880000|2021-11-25 08:28:00|22968.85|22848.85|22966.73|22846.73|22969.63|22849.63|22966.73|22846.73|10
1637828890000|2021-11-25 08:28:10|22966|22846|22963.7|22843.7|22966.19|22846.19|22963.7|22843.7|9
1637828900000|2021-11-25 08:28:20|22962.92|22842.92|22959.94|22839.94|22962.92|22842.92|22959.9|22839.9|10
1637828910000|2021-11-25 08:28:30|22960.76|22840.76|22954.73|22834.73|22961.3|22841.3|22954.73|22834.73|10
1637828920000|2021-11-25 08:28:40|22955.19|22835.19|22949.93|22829.93|22955.37|22835.37|22949.93|22829.93|10
1637828930000|2021-11-25 08:28:50|22948.41|22828.41|22949.68|22829.68|22949.68|22829.68|22948.2|22828.2|10
1637828940000|2021-11-25 08:29:00|22949.55|22829.55|22948.78|22828.78|22951.46|22831.46|22948.25|22828.25|10
1637828950000|2021-11-25 08:29:10|22948.52|22828.52|22947.64|22827.64|22949.05|22829.05|22947.64|22827.64|10
1637828960000|2021-11-25 08:29:20|22947.19|22827.19|22949.82|22829.82|22949.82|22829.82|22947.19|22827.19|10
1637828970000|2021-11-25 08:29:30|22949.46|22829.46|22950.29|22830.29|22950.79|22830.79|22949.31|22829.31|10
1637828980000|2021-11-25 08:29:40|22951.82|22831.82|22951.93|22831.93|22952.82|22832.82|22950.5|22830.5|10
1637828990000|2021-11-25 08:29:50|22950.85|22830.85|22949.85|22829.85|22950.85|22830.85|22949.07|22829.07|8
1637829000000|2021-11-25 08:30:00|22949.38|22829.38|22947.08|22827.08|22949.38|22829.38|22947.08|22827.08|9
1637829010000|2021-11-25 08:30:10|22947.69|22827.69|22945.59|22825.59|22948.16|22828.16|22945.59|22825.59|10
1637829020000|2021-11-25 08:30:20|22946.13|22826.13|22946.51|22826.51|22946.62|22826.62|22944.82|22824.82|10
1637829030000|2021-11-25 08:30:30|22946.27|22826.27|22945.68|22825.68|22946.55|22826.55|22945.68|22825.68|8
1637829040000|2021-11-25 08:30:40|22946.53|22826.53|22949.26|22829.26|22949.26|22829.26|22945.93|22825.93|10
1637829050000|2021-11-25 08:30:50|22949.38|22829.38|22953.63|22833.63|22954.42|22834.42|22949.21|22829.21|10
1637829060000|2021-11-25 08:31:00|22953.6|22833.6|22958.1|22838.1|22958.27|22838.27|22953.6|22833.6|10
1637829070000|2021-11-25 08:31:10|22958.24|22838.24|22963.43|22843.43|22963.43|22843.43|22958.24|22838.24|10
1637829080000|2021-11-25 08:31:20|22963.89|22843.89|22965.92|22845.92|22966.03|22846.03|22963.89|22843.89|9
1637829090000|2021-11-25 08:31:30|22966.17|22846.17|22969.96|22849.96|22969.96|22849.96|22966.17|22846.17|10
1637829100000|2021-11-25 08:31:40|22969|22849|22970.45|22850.45|22970.45|22850.45|22968.43|22848.43|10
1637829110000|2021-11-25 08:31:50|22970.75|22850.75|22972.17|22852.17|22972.17|22852.17|22970.75|22850.75|10
1637829120000|2021-11-25 08:32:00|22972.34|22852.34|22972.12|22852.12|22972.74|22852.74|22971.7|22851.7|10
1637829130000|2021-11-25 08:32:10|22972.71|22852.71|22974.32|22854.32|22974.32|22854.32|22972.35|22852.35|10
1637829140000|2021-11-25 08:32:20|22973.94|22853.94|22972.34|22852.34|22973.94|22853.94|22972.17|22852.17|8
1637829150000|2021-11-25 08:32:30|22972.46|22852.46|22974.16|22854.16|22974.16|22854.16|22972.46|22852.46|10
1637829160000|2021-11-25 08:32:40|22974.67|22854.67|22971.59|22851.59|22974.73|22854.73|22971.59|22851.59|10
1637829170000|2021-11-25 08:32:50|22971.75|22851.75|22969.55|22849.55|22971.75|22851.75|22969.55|22849.55|8
1637829180000|2021-11-25 08:33:00|22969.57|22849.57|22969.33|22849.33|22970.64|22850.64|22969.32|22849.32|10
1637829190000|2021-11-25 08:33:10|22969.48|22849.48|22970.75|22850.75|22970.75|22850.75|22969.48|22849.48|9
1637829200000|2021-11-25 08:33:20|22970.4|22850.4|22969.56|22849.56|22970.4|22850.4|22969.51|22849.51|10
1637829210000|2021-11-25 08:33:30|22969.83|22849.83|22969.31|22849.31|22969.88|22849.88|22969.31|22849.31|10
1637829220000|2021-11-25 08:33:40|22969.21|22849.21|22975.91|22855.91|22975.91|22855.91|22967.53|22847.53|10
1637829230000|2021-11-25 08:33:50|22976.31|22856.31|22976.66|22856.66|22976.66|22856.66|22974.59|22854.59|9
1637829240000|2021-11-25 08:34:00|22977.17|22857.17|22977.46|22857.46|22978.17|22858.17|22975.68|22855.68|10
1637829250000|2021-11-25 08:34:10|22977.89|22857.89|22978.97|22858.97|22979.89|22859.89|22977.89|22857.89|10
1637829260000|2021-11-25 08:34:20|22979.29|22859.29|22978.47|22858.47|22979.36|22859.36|22978.47|22858.47|10
1637829270000|2021-11-25 08:34:30|22978.36|22858.36|22979.08|22859.08|22979.08|22859.08|22978.09|22858.09|9
1637829280000|2021-11-25 08:34:40|22979.03|22859.03|22978.52|22858.52|22979.82|22859.82|22978.52|22858.52|9
1637829290000|2021-11-25 08:34:50|22978.3|22858.3|22976.87|22856.87|22978.3|22858.3|22976.24|22856.24|10
1637829300000|2021-11-25 08:35:00|22976.63|22856.63|22976.3|22856.3|22977.47|22857.47|22975.29|22855.29|10
1637829310000|2021-11-25 08:35:10|22975.82|22855.82|22971.76|22851.76|22975.82|22855.82|22971.76|22851.76|10
1637829320000|2021-11-25 08:35:20|22971.71|22851.71|22969.86|22849.86|22972.03|22852.03|22969.43|22849.43|10
1637829330000|2021-11-25 08:35:30|22969.83|22849.83|22967.13|22847.13|22969.83|22849.83|22967.13|22847.13|10
1637829340000|2021-11-25 08:35:40|22966.76|22846.76|22961.95|22841.95|22966.76|22846.76|22961.95|22841.95|10
1637829350000|2021-11-25 08:35:50|22962.24|22842.24|22963.76|22843.76|22963.76|22843.76|22962.1|22842.1|10
1637829360000|2021-11-25 08:36:00|22962.64|22842.64|22958.09|22838.09|22962.64|22842.64|22957.97|22837.97|10
1637829370000|2021-11-25 08:36:10|22957.56|22837.56|22955.55|22835.55|22957.62|22837.62|22955.55|22835.55|10
1637829380000|2021-11-25 08:36:20|22955.44|22835.44|22957.03|22837.03|22957.03|22837.03|22954.37|22834.37|9
1637829390000|2021-11-25 08:36:30|22956.87|22836.87|22956.87|22836.87|22957.55|22837.55|22956.87|22836.87|9
1637829400000|2021-11-25 08:36:40|22956.89|22836.89|22957.62|22837.62|22958.08|22838.08|22956.02|22836.02|10
1637829410000|2021-11-25 08:36:50|22957.53|22837.53|22957.15|22837.15|22958.79|22838.79|22957.15|22837.15|10
1637829420000|2021-11-25 08:37:00|22956.95|22836.95|22957.86|22837.86|22958.3|22838.3|22956.95|22836.95|10
1637829430000|2021-11-25 08:37:10|22958.4|22838.4|22959.29|22839.29|22960.08|22840.08|22958.4|22838.4|10
1637829440000|2021-11-25 08:37:20|22959.6|22839.6|22958.16|22838.16|22960.56|22840.56|22958.16|22838.16|10
1637829450000|2021-11-25 08:37:30|22959.32|22839.32|22963.54|22843.54|22963.54|22843.54|22959.32|22839.32|10
1637829460000|2021-11-25 08:37:40|22965.17|22845.17|22968.64|22848.64|22968.64|22848.64|22965.17|22845.17|10
1637829470000|2021-11-25 08:37:50|22969.06|22849.06|22970.03|22850.03|22970.51|22850.51|22969.06|22849.06|10
1637829480000|2021-11-25 08:38:00|22971.03|22851.03|22973.06|22853.06|22973.06|22853.06|22970.86|22850.86|9
1637829490000|2021-11-25 08:38:10|22972.89|22852.89|22975.3|22855.3|22975.3|22855.3|22972.75|22852.75|10
1637829500000|2021-11-25 08:38:20|22974.16|22854.16|22973.33|22853.33|22974.28|22854.28|22972.98|22852.98|8
1637829510000|2021-11-25 08:38:30|22973.61|22853.61|22974.15|22854.15|22974.61|22854.61|22973.61|22853.61|10
1637829520000|2021-11-25 08:38:40|22973.37|22853.37|22974.89|22854.89|22975.27|22855.27|22973.1|22853.1|9
1637829530000|2021-11-25 08:38:50|22974.96|22854.96|22973.82|22853.82|22976.77|22856.77|22973.82|22853.82|10
1637829540000|2021-11-25 08:39:00|22973.43|22853.43|22977.77|22857.77|22978.26|22858.26|22973.43|22853.43|10
1637829550000|2021-11-25 08:39:10|22977.99|22857.99|22978.85|22858.85|22979.46|22859.46|22977.99|22857.99|9
1637829560000|2021-11-25 08:39:20|22979.25|22859.25|22975.55|22855.55|22979.45|22859.45|22975.55|22855.55|9
1637829570000|2021-11-25 08:39:30|22975.68|22855.68|22974.18|22854.18|22975.95|22855.95|22973.55|22853.55|10
1637829580000|2021-11-25 08:39:40|22973.03|22853.03|22969.82|22849.82|22973.13|22853.13|22969.82|22849.82|10
1637829590000|2021-11-25 08:39:50|22970.01|22850.01|22964.85|22844.85|22970.01|22850.01|22964.85|22844.85|10
1637829600000|2021-11-25 08:40:00|22965.19|22845.19|22960.46|22840.46|22965.96|22845.96|22960.46|22840.46|10
1637829610000|2021-11-25 08:40:10|22961.91|22841.91|22966.77|22846.77|22967.09|22847.09|22961.87|22841.87|10
1637829620000|2021-11-25 08:40:20|22966.67|22846.67|22965.21|22845.21|22967.09|22847.09|22964.7|22844.7|10
1637829630000|2021-11-25 08:40:30|22964.35|22844.35|22962.49|22842.49|22964.65|22844.65|22962.49|22842.49|10
1637829640000|2021-11-25 08:40:40|22962.82|22842.82|22958.45|22838.45|22962.82|22842.82|22958.45|22838.45|9
1637829650000|2021-11-25 08:40:50|22957.68|22837.68|22958.04|22838.04|22958.39|22838.39|22957.18|22837.18|8
1637829660000|2021-11-25 08:41:00|22957.86|22837.86|22953.35|22833.35|22957.86|22837.86|22953.35|22833.35|10
1637829670000|2021-11-25 08:41:10|22954.28|22834.28|22950.45|22830.45|22954.28|22834.28|22950.45|22830.45|10
1637829680000|2021-11-25 08:41:20|22950.32|22830.32|22946.96|22826.96|22951.15|22831.15|22946.96|22826.96|10
1637829690000|2021-11-25 08:41:30|22946.53|22826.53|22947.17|22827.17|22947.8|22827.8|22945.99|22825.99|10
1637829700000|2021-11-25 08:41:40|22947.93|22827.93|22950.16|22830.16|22950.16|22830.16|22947.1|22827.1|10
1637829710000|2021-11-25 08:41:50|22950.07|22830.07|22953.31|22833.31|22953.31|22833.31|22949.89|22829.89|10
1637829720000|2021-11-25 08:42:00|22954.66|22834.66|22955.63|22835.63|22956.34|22836.34|22954.44|22834.44|10
1637829730000|2021-11-25 08:42:10|22956.37|22836.37|22955.75|22835.75|22956.37|22836.37|22955.54|22835.54|10
1637829740000|2021-11-25 08:42:20|22955.6|22835.6|22956.36|22836.36|22957.95|22837.95|22954.96|22834.96|10
1637829750000|2021-11-25 08:42:30|22957.4|22837.4|22956.93|22836.93|22958.03|22838.03|22956.91|22836.91|10
1637829760000|2021-11-25 08:42:40|22957.56|22837.56|22958.22|22838.22|22959.11|22839.11|22956.17|22836.17|10
1637829770000|2021-11-25 08:42:50|22957.8|22837.8|22959.09|22839.09|22960.11|22840.11|22957.47|22837.47|10
1637829780000|2021-11-25 08:43:00|22958.93|22838.93|22957.07|22837.07|22959.17|22839.17|22956.3|22836.3|9
1637829790000|2021-11-25 08:43:10|22958.13|22838.13|22957.7|22837.7|22958.32|22838.32|22957.03|22837.03|9
1637829800000|2021-11-25 08:43:20|22957.5|22837.5|22957.82|22837.82|22957.88|22837.88|22957.24|22837.24|9
1637829810000|2021-11-25 08:43:30|22958.04|22838.04|22960.01|22840.01|22960.01|22840.01|22957.74|22837.74|10
1637829820000|2021-11-25 08:43:40|22960.17|22840.17|22963.93|22843.93|22963.93|22843.93|22959.68|22839.68|10
1637829830000|2021-11-25 08:43:50|22963.53|22843.53|22962.44|22842.44|22964.34|22844.34|22962.12|22842.12|10
1637829840000|2021-11-25 08:44:00|22963.1|22843.1|22962.7|22842.7|22963.8|22843.8|22962.65|22842.65|10
1637829850000|2021-11-25 08:44:10|22962.3|22842.3|22965.35|22845.35|22965.52|22845.52|22962.3|22842.3|9
1637829860000|2021-11-25 08:44:20|22964.84|22844.84|22963.44|22843.44|22964.84|22844.84|22963.44|22843.44|10
1637829870000|2021-11-25 08:44:30|22963.35|22843.35|22965.79|22845.79|22965.79|22845.79|22963.35|22843.35|9
1637829880000|2021-11-25 08:44:40|22965.88|22845.88|22962.44|22842.44|22965.88|22845.88|22962.06|22842.06|10
1637829890000|2021-11-25 08:44:50|22963.24|22843.24|22960.25|22840.25|22963.5|22843.5|22959.51|22839.51|10
1637829900000|2021-11-25 08:45:00|22960.39|22840.39|22963.13|22843.13|22964.7|22844.7|22960.39|22840.39|10
1637829910000|2021-11-25 08:45:10|22962.53|22842.53|22960.55|22840.55|22963.22|22843.22|22960.05|22840.05|10
1637829920000|2021-11-25 08:45:20|22960.89|22840.89|22961.76|22841.76|22962.37|22842.37|22960.89|22840.89|10
1637829930000|2021-11-25 08:45:30|22961.82|22841.82|22963.41|22843.41|22963.41|22843.41|22961.82|22841.82|10
1637829940000|2021-11-25 08:45:40|22964.25|22844.25|22962.42|22842.42|22964.28|22844.28|22962.32|22842.32|10
1637829950000|2021-11-25 08:45:50|22962.21|22842.21|22964.79|22844.79|22964.79|22844.79|22961.76|22841.76|8
1637829960000|2021-11-25 08:46:00|22964.81|22844.81|22967.76|22847.76|22968.04|22848.04|22964.26|22844.26|10
1637829970000|2021-11-25 08:46:10|22967.61|22847.61|22967.13|22847.13|22967.81|22847.81|22966.6|22846.6|9
1637829980000|2021-11-25 08:46:20|22967.49|22847.49|22967.89|22847.89|22968.52|22848.52|22966.96|22846.96|10
1637829990000|2021-11-25 08:46:30|22967.67|22847.67|22965.69|22845.69|22967.67|22847.67|22965.34|22845.34|10
1637830000000|2021-11-25 08:46:40|22964.97|22844.97|22963.5|22843.5|22966|22846|22963.4|22843.4|9
1637830010000|2021-11-25 08:46:50|22963.35|22843.35|22964.71|22844.71|22964.9|22844.9|22962.44|22842.44|10
1637830020000|2021-11-25 08:47:00|22964.81|22844.81|22966.67|22846.67|22966.67|22846.67|22964.81|22844.81|10
1637830030000|2021-11-25 08:47:10|22965.12|22845.12|22966.06|22846.06|22966.59|22846.59|22964.03|22844.03|10
1637830040000|2021-11-25 08:47:20|22966.56|22846.56|22966.73|22846.73|22968.07|22848.07|22966.41|22846.41|9
1637830050000|2021-11-25 08:47:30|22966.85|22846.85|22966.72|22846.72|22968.49|22848.49|22966.72|22846.72|10
1637830060000|2021-11-25 08:47:40|22967.54|22847.54|22965.87|22845.87|22967.72|22847.72|22965.44|22845.44|10
1637830070000|2021-11-25 08:47:50|22963.66|22843.66|22959.27|22839.27|22963.66|22843.66|22959.27|22839.27|9
1637830080000|2021-11-25 08:48:00|22958.04|22838.04|22954.15|22834.15|22958.04|22838.04|22953.36|22833.36|10
1637830090000|2021-11-25 08:48:10|22953.82|22833.82|22953.24|22833.24|22953.82|22833.82|22951.96|22831.96|10
1637830100000|2021-11-25 08:48:20|22953.18|22833.18|22951.31|22831.31|22953.18|22833.18|22950.89|22830.89|10
1637830110000|2021-11-25 08:48:30|22950.56|22830.56|22955.29|22835.29|22956.02|22836.02|22950.56|22830.56|10
1637830120000|2021-11-25 08:48:40|22954.94|22834.94|22955.75|22835.75|22957.04|22837.04|22954.94|22834.94|10
1637830130000|2021-11-25 08:48:50|22955.14|22835.14|22955.03|22835.03|22956.2|22836.2|22953.53|22833.53|10
1637830140000|2021-11-25 08:49:00|22955.21|22835.21|22957.64|22837.64|22957.64|22837.64|22955.21|22835.21|10
1637830150000|2021-11-25 08:49:10|22957.79|22837.79|22956.87|22836.87|22958.27|22838.27|22956.26|22836.26|10
1637830160000|2021-11-25 08:49:20|22957.83|22837.83|22960.21|22840.21|22960.56|22840.56|22957.64|22837.64|10
1637830170000|2021-11-25 08:49:30|22961.18|22841.18|22959.16|22839.16|22961.18|22841.18|22959.16|22839.16|10
1637830180000|2021-11-25 08:49:40|22959.08|22839.08|22956.61|22836.61|22959.43|22839.43|22956.56|22836.56|10
1637830190000|2021-11-25 08:49:50|22956.6|22836.6|22955.18|22835.18|22956.81|22836.81|22955.18|22835.18|10
1637830200000|2021-11-25 08:50:00|22955.13|22835.13|22954.31|22834.31|22955.6|22835.6|22954.31|22834.31|8
1637830210000|2021-11-25 08:50:10|22954.39|22834.39|22954.24|22834.24|22955.45|22835.45|22954.14|22834.14|10
1637830220000|2021-11-25 08:50:20|22954.63|22834.63|22953.35|22833.35|22955.08|22835.08|22953.33|22833.33|10
1637830230000|2021-11-25 08:50:30|22953.97|22833.97|22957.67|22837.67|22957.67|22837.67|22953.79|22833.79|10
1637830240000|2021-11-25 08:50:40|22958.15|22838.15|22958.81|22838.81|22959.72|22839.72|22958.15|22838.15|10
1637830250000|2021-11-25 08:50:50|22959.22|22839.22|22959.17|22839.17|22959.23|22839.23|22958.37|22838.37|10
1637830260000|2021-11-25 08:51:00|22959.27|22839.27|22961.83|22841.83|22961.83|22841.83|22958.56|22838.56|10
1637830270000|2021-11-25 08:51:10|22962.1|22842.1|22962.38|22842.38|22962.84|22842.84|22961.5|22841.5|10
1637830280000|2021-11-25 08:51:20|22962.61|22842.61|22962.51|22842.51|22963.01|22843.01|22961.91|22841.91|10
1637830290000|2021-11-25 08:51:30|22963.15|22843.15|22961.68|22841.68|22963.15|22843.15|22961.68|22841.68|10
1637830300000|2021-11-25 08:51:40|22961.86|22841.86|22964.92|22844.92|22965.25|22845.25|22961.86|22841.86|9
1637830310000|2021-11-25 08:51:50|22965.05|22845.05|22964.74|22844.74|22966.07|22846.07|22964.49|22844.49|10
1637830320000|2021-11-25 08:52:00|22964.26|22844.26|22964.25|22844.25|22964.84|22844.84|22964.12|22844.12|9
1637830330000|2021-11-25 08:52:10|22964.22|22844.22|22963.27|22843.27|22964.91|22844.91|22963.27|22843.27|8
1637830340000|2021-11-25 08:52:20|22964.16|22844.16|22965.65|22845.65|22965.65|22845.65|22962.96|22842.96|8
1637830350000|2021-11-25 08:52:30|22965.88|22845.88|22966.48|22846.48|22967.49|22847.49|22965.66|22845.66|10
1637830360000|2021-11-25 08:52:40|22966.28|22846.28|22966.64|22846.64|22966.96|22846.96|22966.25|22846.25|10
1637830370000|2021-11-25 08:52:50|22967.03|22847.03|22968.59|22848.59|22969.21|22849.21|22967.03|22847.03|10
1637830380000|2021-11-25 08:53:00|22968.58|22848.58|22967.96|22847.96|22968.68|22848.68|22967.34|22847.34|10
1637830390000|2021-11-25 08:53:10|22967.86|22847.86|22964.91|22844.91|22967.86|22847.86|22964.79|22844.79|9
1637830400000|2021-11-25 08:53:20|22965.1|22845.1|22964.41|22844.41|22965.65|22845.65|22964.41|22844.41|10
1637830410000|2021-11-25 08:53:30|22964.29|22844.29|22961.67|22841.67|22964.29|22844.29|22961.67|22841.67|10
1637830420000|2021-11-25 08:53:40|22960.69|22840.69|22951.85|22831.85|22960.69|22840.69|22951.85|22831.85|10
1637830430000|2021-11-25 08:53:50|22951.47|22831.47|22945.42|22825.42|22951.47|22831.47|22945.42|22825.42|10
1637830440000|2021-11-25 08:54:00|22945.87|22825.87|22944.49|22824.49|22945.87|22825.87|22944.32|22824.32|9
1637830450000|2021-11-25 08:54:10|22944.78|22824.78|22946.07|22826.07|22946.07|22826.07|22944.78|22824.78|9
1637830460000|2021-11-25 08:54:20|22945.67|22825.67|22948.8|22828.8|22948.8|22828.8|22945.67|22825.67|9
1637830470000|2021-11-25 08:54:30|22948.83|22828.83|22947.92|22827.92|22948.83|22828.83|22947.37|22827.37|10
1637830480000|2021-11-25 08:54:40|22948.25|22828.25|22947.32|22827.32|22948.25|22828.25|22946.55|22826.55|9
1637830490000|2021-11-25 08:54:50|22947.19|22827.19|22946.66|22826.66|22947.19|22827.19|22945.82|22825.82|10
1637830500000|2021-11-25 08:55:00|22946.64|22826.64|22947.28|22827.28|22947.28|22827.28|22946.57|22826.57|8
1637830510000|2021-11-25 08:55:10|22948.32|22828.32|22951.25|22831.25|22951.46|22831.46|22948.32|22828.32|9
1637830520000|2021-11-25 08:55:20|22951.19|22831.19|22953.68|22833.68|22953.68|22833.68|22951.19|22831.19|10
1637830530000|2021-11-25 08:55:30|22954.08|22834.08|22951.58|22831.58|22954.82|22834.82|22951.58|22831.58|10
1637830540000|2021-11-25 08:55:40|22951.27|22831.27|22950.06|22830.06|22951.27|22831.27|22949.55|22829.55|10
1637830550000|2021-11-25 08:55:50|22949.91|22829.91|22948.4|22828.4|22949.91|22829.91|22948.4|22828.4|10
1637830560000|2021-11-25 08:56:00|22949.18|22829.18|22949.54|22829.54|22950.22|22830.22|22948.85|22828.85|10
1637830570000|2021-11-25 08:56:10|22949.09|22829.09|22949.18|22829.18|22951.13|22831.13|22948.82|22828.82|9
1637830580000|2021-11-25 08:56:20|22950.16|22830.16|22952.29|22832.29|22953.04|22833.04|22950.16|22830.16|10
1637830590000|2021-11-25 08:56:30|22952.89|22832.89|22951.81|22831.81|22953.28|22833.28|22951.67|22831.67|9
1637830600000|2021-11-25 08:56:40|22952.04|22832.04|22948.37|22828.37|22953.75|22833.75|22948.37|22828.37|10
1637830610000|2021-11-25 08:56:50|22947.88|22827.88|22946|22826|22947.88|22827.88|22946|22826|9
1637830620000|2021-11-25 08:57:00|22945.31|22825.31|22940.5|22820.5|22945.31|22825.31|22940.5|22820.5|10
1637830630000|2021-11-25 08:57:10|22940.39|22820.39|22942.07|22822.07|22943.03|22823.03|22940.39|22820.39|10
1637830640000|2021-11-25 08:57:20|22942.23|22822.23|22938.27|22818.27|22942.23|22822.23|22937.93|22817.93|10
1637830650000|2021-11-25 08:57:30|22938.25|22818.25|22940.42|22820.42|22940.61|22820.61|22938.25|22818.25|10
1637830660000|2021-11-25 08:57:40|22940.37|22820.37|22940.24|22820.24|22940.44|22820.44|22938.59|22818.59|9
1637830670000|2021-11-25 08:57:50|22940.68|22820.68|22940.97|22820.97|22942.3|22822.3|22940.68|22820.68|10
1637830680000|2021-11-25 08:58:00|22941.51|22821.51|22940.98|22820.98|22941.79|22821.79|22940.98|22820.98|9
1637830690000|2021-11-25 08:58:10|22941.33|22821.33|22937.77|22817.77|22941.59|22821.59|22937.77|22817.77|10
1637830700000|2021-11-25 08:58:20|22937.04|22817.04|22935.1|22815.1|22937.18|22817.18|22935.05|22815.05|10
1637830710000|2021-11-25 08:58:30|22935.14|22815.14|22934.35|22814.35|22936.3|22816.3|22934.11|22814.11|10
1637830720000|2021-11-25 08:58:40|22934.75|22814.75|22934.99|22814.99|22935.25|22815.25|22934.36|22814.36|9
1637830730000|2021-11-25 08:58:50|22934.62|22814.62|22936.75|22816.75|22936.75|22816.75|22933.6|22813.6|10
1637830740000|2021-11-25 08:59:00|22936.65|22816.65|22936.53|22816.53|22937.56|22817.56|22935.93|22815.93|10
1637830750000|2021-11-25 08:59:10|22937.62|22817.62|22936.01|22816.01|22938.23|22818.23|22935.78|22815.78|10
1637830760000|2021-11-25 08:59:20|22936|22816|22934.68|22814.68|22936.26|22816.26|22933.76|22813.76|10
1637830770000|2021-11-25 08:59:30|22934.61|22814.61|22928.14|22808.14|22934.61|22814.61|22927.92|22807.92|10
1637830780000|2021-11-25 08:59:40|22925.98|22805.98|22922.78|22802.78|22925.98|22805.98|22922.71|22802.71|10
1637830790000|2021-11-25 08:59:50|22922.83|22802.83|22914.39|22794.39|22922.83|22802.83|22914.39|22794.39|10
1637830800000|2021-11-25 09:00:00|22914.21|22794.21|22909.46|22789.46|22914.21|22794.21|22909.46|22789.46|10
1637830810000|2021-11-25 09:00:10|22911.14|22791.14|22912.18|22792.18|22912.18|22792.18|22910.65|22790.65|9
1637830820000|2021-11-25 09:00:20|22912.35|22792.35|22913.11|22793.11|22913.11|22793.11|22911.95|22791.95|10
1637830830000|2021-11-25 09:00:30|22912.75|22792.75|22914.09|22794.09|22914.72|22794.72|22911.92|22791.92|10
1637830840000|2021-11-25 09:00:40|22913.78|22793.78|22915.12|22795.12|22915.72|22795.72|22913.78|22793.78|10
1637830850000|2021-11-25 09:00:50|22915.43|22795.43|22916.48|22796.48|22916.48|22796.48|22915|22795|8
1637830860000|2021-11-25 09:01:00|22915.84|22795.84|22915.65|22795.65|22915.95|22795.95|22915.41|22795.41|8
1637830870000|2021-11-25 09:01:10|22916.02|22796.02|22915.41|22795.41|22916.38|22796.38|22915.41|22795.41|9
1637830880000|2021-11-25 09:01:20|22915.57|22795.57|22915.52|22795.52|22916.29|22796.29|22915.22|22795.22|10
1637830890000|2021-11-25 09:01:30|22915.41|22795.41|22916.2|22796.2|22916.83|22796.83|22915.41|22795.41|10
1637830900000|2021-11-25 09:01:40|22916.54|22796.54|22916.49|22796.49|22918.09|22798.09|22916.38|22796.38|10
1637830910000|2021-11-25 09:01:50|22916.21|22796.21|22916.49|22796.49|22916.59|22796.59|22915.72|22795.72|10
1637830920000|2021-11-25 09:02:00|22916.01|22796.01|22916.91|22796.91|22917.1|22797.1|22915.89|22795.89|10
1637830930000|2021-11-25 09:02:10|22916.99|22796.99|22915.91|22795.91|22917.12|22797.12|22915.91|22795.91|10
1637830940000|2021-11-25 09:02:20|22915.32|22795.32|22916.33|22796.33|22916.33|22796.33|22915.17|22795.17|10
1637830950000|2021-11-25 09:02:30|22916.52|22796.52|22915.56|22795.56|22916.85|22796.85|22915.56|22795.56|10
1637830960000|2021-11-25 09:02:40|22915.19|22795.19|22915.54|22795.54|22915.54|22795.54|22913.79|22793.79|10
1637830970000|2021-11-25 09:02:50|22915.55|22795.55|22913.35|22793.35|22916.05|22796.05|22913.35|22793.35|10
1637830980000|2021-11-25 09:03:00|22912.94|22792.94|22913.11|22793.11|22913.63|22793.63|22912.83|22792.83|9
1637830990000|2021-11-25 09:03:10|22913.28|22793.28|22908.12|22788.12|22913.28|22793.28|22907.67|22787.67|10
1637831000000|2021-11-25 09:03:20|22908.64|22788.64|22906.92|22786.92|22908.69|22788.69|22905.96|22785.96|10
1637831010000|2021-11-25 09:03:30|22906.72|22786.72|22906.69|22786.69|22907.59|22787.59|22906.29|22786.29|9
1637831020000|2021-11-25 09:03:40|22906.84|22786.84|22907.44|22787.44|22907.44|22787.44|22906.13|22786.13|8
1637831030000|2021-11-25 09:03:50|22907.05|22787.05|22906.17|22786.17|22907.59|22787.59|22906.17|22786.17|10
1637831040000|2021-11-25 09:04:00|22906.02|22786.02|22905.28|22785.28|22906.1|22786.1|22904.95|22784.95|9
1637831050000|2021-11-25 09:04:10|22905.29|22785.29|22905.03|22785.03|22905.41|22785.41|22904.28|22784.28|10
1637831060000|2021-11-25 09:04:20|22904.79|22784.79|22905.72|22785.72|22906.16|22786.16|22904.54|22784.54|8
1637831070000|2021-11-25 09:04:30|22905.22|22785.22|22902.29|22782.29|22905.22|22785.22|22901.82|22781.82|10
1637831080000|2021-11-25 09:04:40|22902.31|22782.31|22902.72|22782.72|22903.38|22783.38|22901|22781|10
1637831090000|2021-11-25 09:04:50|22902.65|22782.65|22900.95|22780.95|22902.65|22782.65|22900.6|22780.6|10
1637831100000|2021-11-25 09:05:00|22900.88|22780.88|22897.64|22777.64|22900.88|22780.88|22897.64|22777.64|10
1637831110000|2021-11-25 09:05:10|22897.28|22777.28|22897.33|22777.33|22897.33|22777.33|22896.14|22776.14|10
1637831120000|2021-11-25 09:05:20|22896.89|22776.89|22904.01|22784.01|22904.01|22784.01|22896.89|22776.89|10
1637831130000|2021-11-25 09:05:30|22902.34|22782.34|22903.46|22783.46|22903.46|22783.46|22902.34|22782.34|10
1637831140000|2021-11-25 09:05:40|22902.96|22782.96|22903.27|22783.27|22903.43|22783.43|22902.44|22782.44|10
1637831150000|2021-11-25 09:05:50|22903.16|22783.16|22903.08|22783.08|22905.01|22785.01|22903.08|22783.08|10
1637831160000|2021-11-25 09:06:00|22903.25|22783.25|22902.6|22782.6|22903.92|22783.92|22902.6|22782.6|10
1637831170000|2021-11-25 09:06:10|22902.79|22782.79|22903.71|22783.71|22903.71|22783.71|22902.79|22782.79|10
1637831180000|2021-11-25 09:06:20|22903.4|22783.4|22906.56|22786.56|22907.64|22787.64|22903.06|22783.06|9
1637831190000|2021-11-25 09:06:30|22906.57|22786.57|22907|22787|22907|22787|22905.96|22785.96|9
1637831200000|2021-11-25 09:06:40|22906.61|22786.61|22906.37|22786.37|22908.98|22788.98|22906.28|22786.28|10
1637831210000|2021-11-25 09:06:50|22906.39|22786.39|22905.75|22785.75|22906.97|22786.97|22905.75|22785.75|10
1637831220000|2021-11-25 09:07:00|22904.12|22784.12|22900.16|22780.16|22904.12|22784.12|22898.32|22778.32|10
1637831230000|2021-11-25 09:07:10|22900.29|22780.29|22899.14|22779.14|22900.29|22780.29|22897.41|22777.41|10
1637831240000|2021-11-25 09:07:20|22899.25|22779.25|22898.26|22778.26|22899.81|22779.81|22898.26|22778.26|10
1637831250000|2021-11-25 09:07:30|22898.32|22778.32|22897.79|22777.79|22898.99|22778.99|22897.33|22777.33|10
1637831260000|2021-11-25 09:07:40|22897.8|22777.8|22897.61|22777.61|22898.17|22778.17|22897.11|22777.11|9
1637831270000|2021-11-25 09:07:50|22899.2|22779.2|22901.71|22781.71|22901.81|22781.81|22898.78|22778.78|9
1637831280000|2021-11-25 09:08:00|22903.34|22783.34|22906.76|22786.76|22906.76|22786.76|22903.19|22783.19|10
1637831290000|2021-11-25 09:08:10|22906.91|22786.91|22906.35|22786.35|22907.94|22787.94|22906.06|22786.06|9
1637831300000|2021-11-25 09:08:20|22906.74|22786.74|22909.45|22789.45|22909.61|22789.61|22906.74|22786.74|10
1637831310000|2021-11-25 09:08:30|22908.76|22788.76|22905.25|22785.25|22908.76|22788.76|22905.25|22785.25|10
1637831320000|2021-11-25 09:08:40|22905.47|22785.47|22908.6|22788.6|22908.6|22788.6|22905.29|22785.29|10
1637831330000|2021-11-25 09:08:50|22909.26|22789.26|22907.63|22787.63|22909.73|22789.73|22907.19|22787.19|10
1637831340000|2021-11-25 09:09:00|22907.49|22787.49|22904.49|22784.49|22907.49|22787.49|22904.43|22784.43|9
1637831350000|2021-11-25 09:09:10|22905.58|22785.58|22903.05|22783.05|22905.58|22785.58|22902.92|22782.92|10
1637831360000|2021-11-25 09:09:20|22901.84|22781.84|22899.77|22779.77|22903.04|22783.04|22899.72|22779.72|9
1637831370000|2021-11-25 09:09:30|22899.14|22779.14|22894.16|22774.16|22900.02|22780.02|22894.16|22774.16|9
1637831380000|2021-11-25 09:09:40|22894.14|22774.14|22895.95|22775.95|22895.95|22775.95|22894.14|22774.14|10
1637831390000|2021-11-25 09:09:50|22895.68|22775.68|22897.36|22777.36|22897.36|22777.36|22895.68|22775.68|9
1637831400000|2021-11-25 09:10:00|22896|22776|22897.43|22777.43|22897.43|22777.43|22895.53|22775.53|10
1637831410000|2021-11-25 09:10:10|22897.74|22777.74|22897.25|22777.25|22897.74|22777.74|22896.48|22776.48|10
1637831420000|2021-11-25 09:10:20|22897.24|22777.24|22896.82|22776.82|22897.54|22777.54|22896.77|22776.77|9
1637831430000|2021-11-25 09:10:30|22896.57|22776.57|22895.06|22775.06|22896.57|22776.57|22895.06|22775.06|10
1637831440000|2021-11-25 09:10:40|22895.04|22775.04|22896.33|22776.33|22896.35|22776.35|22892.88|22772.88|9
1637831450000|2021-11-25 09:10:50|22896.26|22776.26|22896.45|22776.45|22896.61|22776.61|22896|22776|9
1637831460000|2021-11-25 09:11:00|22896.43|22776.43|22893.08|22773.08|22896.49|22776.49|22893.05|22773.05|10
1637831470000|2021-11-25 09:11:10|22893.64|22773.64|22892.51|22772.51|22893.64|22773.64|22892.51|22772.51|10
1637831480000|2021-11-25 09:11:20|22893.07|22773.07|22891.48|22771.48|22893.07|22773.07|22891.22|22771.22|9
1637831490000|2021-11-25 09:11:30|22891.33|22771.33|22891.27|22771.27|22891.7|22771.7|22891.19|22771.19|7
1637831500000|2021-11-25 09:11:40|22891.25|22771.25|22888.33|22768.33|22891.25|22771.25|22888.33|22768.33|10
1637831510000|2021-11-25 09:11:50|22888.34|22768.34|22889.14|22769.14|22889.85|22769.85|22887.47|22767.47|10
1637831520000|2021-11-25 09:12:00|22887.58|22767.58|22886.37|22766.37|22889.42|22769.42|22886.08|22766.08|9
1637831530000|2021-11-25 09:12:10|22886.56|22766.56|22886.53|22766.53|22886.56|22766.56|22884.03|22764.03|10
1637831540000|2021-11-25 09:12:20|22884.68|22764.68|22885.81|22765.81|22886.26|22766.26|22884.68|22764.68|9
1637831550000|2021-11-25 09:12:30|22885.75|22765.75|22883.29|22763.29|22885.75|22765.75|22883.29|22763.29|10
1637831560000|2021-11-25 09:12:40|22883.25|22763.25|22878.88|22758.88|22883.78|22763.78|22878.88|22758.88|10
1637831570000|2021-11-25 09:12:50|22879.29|22759.29|22877.95|22757.95|22879.29|22759.29|22874.76|22754.76|9
1637831580000|2021-11-25 09:13:00|22877.99|22757.99|22876.98|22756.98|22878.08|22758.08|22876.95|22756.95|10
1637831590000|2021-11-25 09:13:10|22876.79|22756.79|22876.4|22756.4|22876.79|22756.79|22876.3|22756.3|8
1637831600000|2021-11-25 09:13:20|22876.34|22756.34|22873.44|22753.44|22876.34|22756.34|22873.44|22753.44|9
1637831610000|2021-11-25 09:13:30|22874.88|22754.88|22871.38|22751.38|22874.88|22754.88|22871.38|22751.38|9
1637831620000|2021-11-25 09:13:40|22871.63|22751.63|22871.33|22751.33|22871.83|22751.83|22870.69|22750.69|9
1637831630000|2021-11-25 09:13:50|22871.74|22751.74|22872.45|22752.45|22872.45|22752.45|22871.42|22751.42|9
1637831640000|2021-11-25 09:14:00|22872.62|22752.62|22871.49|22751.49|22872.62|22752.62|22871.49|22751.49|10
1637831650000|2021-11-25 09:14:10|22871.87|22751.87|22872.18|22752.18|22872.18|22752.18|22871.74|22751.74|9
1637831660000|2021-11-25 09:14:20|22871.95|22751.95|22868.38|22748.38|22873.89|22753.89|22868.38|22748.38|9
1637831670000|2021-11-25 09:14:30|22869.7|22749.7|22854.06|22734.06|22870.15|22750.15|22854.06|22734.06|9
1637831680000|2021-11-25 09:14:40|22853.74|22733.74|22855.13|22735.13|22855.13|22735.13|22850.92|22730.92|10
1637831690000|2021-11-25 09:14:50|22854.32|22734.32|22854.22|22734.22|22857.36|22737.36|22854.22|22734.22|10
1637831700000|2021-11-25 09:15:00|22855.96|22735.96|22857.79|22737.79|22858.24|22738.24|22855.96|22735.96|10
1637831710000|2021-11-25 09:15:10|22857.42|22737.42|22855.26|22735.26|22858.16|22738.16|22855.26|22735.26|10
1637831720000|2021-11-25 09:15:20|22855.32|22735.32|22852.8|22732.8|22855.91|22735.91|22852.8|22732.8|9
1637831730000|2021-11-25 09:15:30|22853.96|22733.96|22853.27|22733.27|22853.96|22733.96|22852.5|22732.5|10
1637831740000|2021-11-25 09:15:40|22853.62|22733.62|22850.73|22730.73|22853.62|22733.62|22850.1|22730.1|10
1637831750000|2021-11-25 09:15:50|22850.12|22730.12|22848.6|22728.6|22851.43|22731.43|22848.1|22728.1|10
1637831760000|2021-11-25 09:16:00|22849.27|22729.27|22849.64|22729.64|22849.75|22729.75|22848.35|22728.35|10
1637831770000|2021-11-25 09:16:10|22849.36|22729.36|22849.06|22729.06|22850.19|22730.19|22849.06|22729.06|10
1637831780000|2021-11-25 09:16:20|22849.13|22729.13|22852.55|22732.55|22852.55|22732.55|22848.84|22728.84|10
1637831790000|2021-11-25 09:16:30|22852.95|22732.95|22849.58|22729.58|22853.53|22733.53|22849.58|22729.58|10
1637831800000|2021-11-25 09:16:40|22849.32|22729.32|22844.48|22724.48|22849.54|22729.54|22844.43|22724.43|10
1637831810000|2021-11-25 09:16:50|22843.63|22723.63|22844.06|22724.06|22845.15|22725.15|22843.38|22723.38|10
1637831820000|2021-11-25 09:17:00|22844.53|22724.53|22834.9|22714.9|22844.53|22724.53|22834.9|22714.9|10
1637831830000|2021-11-25 09:17:10|22834.37|22714.37|22832.78|22712.78|22834.53|22714.53|22832.52|22712.52|10
1637831840000|2021-11-25 09:17:20|22833.2|22713.2|22832.72|22712.72|22833.87|22713.87|22832.44|22712.44|10
1637831850000|2021-11-25 09:17:30|22833.73|22713.73|22829.68|22709.68|22833.94|22713.94|22829.68|22709.68|10
1637831860000|2021-11-25 09:17:40|22829.51|22709.51|22829.85|22709.85|22830.64|22710.64|22829.45|22709.45|10
1637831870000|2021-11-25 09:17:50|22829.07|22709.07|22832.48|22712.48|22832.51|22712.51|22829.07|22709.07|9
1637831880000|2021-11-25 09:18:00|22833.58|22713.58|22830.64|22710.64|22834.03|22714.03|22830.64|22710.64|10
1637831890000|2021-11-25 09:18:10|22830.68|22710.68|22828.98|22708.98|22831.3|22711.3|22828.98|22708.98|10
1637831900000|2021-11-25 09:18:20|22828.81|22708.81|22830.84|22710.84|22831.32|22711.32|22828.81|22708.81|10
1637831910000|2021-11-25 09:18:30|22830.28|22710.28|22831.68|22711.68|22832.03|22712.03|22829.93|22709.93|10
1637831920000|2021-11-25 09:18:40|22832.07|22712.07|22830.27|22710.27|22832.07|22712.07|22830.27|22710.27|10
1637831930000|2021-11-25 09:18:50|22830.17|22710.17|22829.83|22709.83|22830.35|22710.35|22829.81|22709.81|9
1637831940000|2021-11-25 09:19:00|22829.96|22709.96|22830.43|22710.43|22831.73|22711.73|22829.96|22709.96|10
1637831950000|2021-11-25 09:19:10|22830.18|22710.18|22830.43|22710.43|22830.63|22710.63|22829.83|22709.83|10
1637831960000|2021-11-25 09:19:20|22830.51|22710.51|22830.47|22710.47|22830.51|22710.51|22826.83|22706.83|10
1637831970000|2021-11-25 09:19:30|22830.09|22710.09|22837.31|22717.31|22837.31|22717.31|22830.09|22710.09|9
1637831980000|2021-11-25 09:19:40|22837.23|22717.23|22837.92|22717.92|22837.92|22717.92|22836.93|22716.93|10
1637831990000|2021-11-25 09:19:50|22838.52|22718.52|22839.61|22719.61|22839.61|22719.61|22837.57|22717.57|10
1637832000000|2021-11-25 09:20:00|22839.86|22719.86|22843.08|22723.08|22843.28|22723.28|22839.86|22719.86|10
1637832010000|2021-11-25 09:20:10|22843.32|22723.32|22844.89|22724.89|22845|22725|22843.14|22723.14|10
1637832020000|2021-11-25 09:20:20|22844.77|22724.77|22842.74|22722.74|22844.86|22724.86|22842.38|22722.38|10
1637832030000|2021-11-25 09:20:30|22843.78|22723.78|22843.01|22723.01|22843.82|22723.82|22842.42|22722.42|10
1637832040000|2021-11-25 09:20:40|22843.7|22723.7|22843.59|22723.59|22843.7|22723.7|22840.39|22720.39|9
1637832050000|2021-11-25 09:20:50|22843.7|22723.7|22849.45|22729.45|22849.45|22729.45|22843.7|22723.7|10
1637832060000|2021-11-25 09:21:00|22849.56|22729.56|22851.36|22731.36|22851.36|22731.36|22849.56|22729.56|10
1637832070000|2021-11-25 09:21:10|22851.53|22731.53|22855.68|22735.68|22855.77|22735.77|22849.93|22729.93|10
1637832080000|2021-11-25 09:21:20|22855.89|22735.89|22856.15|22736.15|22857.26|22737.26|22855.7|22735.7|9
1637832090000|2021-11-25 09:21:30|22857.3|22737.3|22860.51|22740.51|22861.07|22741.07|22857.05|22737.05|10
1637832100000|2021-11-25 09:21:40|22860.46|22740.46|22863.18|22743.18|22863.18|22743.18|22860.46|22740.46|10
1637832110000|2021-11-25 09:21:50|22862.83|22742.83|22865.38|22745.38|22866.71|22746.71|22862.83|22742.83|10
1637832120000|2021-11-25 09:22:00|22866.68|22746.68|22867.34|22747.34|22867.34|22747.34|22866.54|22746.54|10
1637832130000|2021-11-25 09:22:10|22867.38|22747.38|22869.2|22749.2|22869.2|22749.2|22867.1|22747.1|9
1637832140000|2021-11-25 09:22:20|22869.25|22749.25|22867.98|22747.98|22869.25|22749.25|22867.98|22747.98|9
1637832150000|2021-11-25 09:22:30|22867.25|22747.25|22866.15|22746.15|22867.32|22747.32|22866.15|22746.15|10
1637832160000|2021-11-25 09:22:40|22865.91|22745.91|22866.5|22746.5|22867.55|22747.55|22865.86|22745.86|9
1637832170000|2021-11-25 09:22:50|22865.94|22745.94|22864.39|22744.39|22865.99|22745.99|22864.3|22744.3|10
1637832180000|2021-11-25 09:23:00|22864.2|22744.2|22862.82|22742.82|22864.41|22744.41|22862.59|22742.59|9
1637832190000|2021-11-25 09:23:10|22861.66|22741.66|22862.12|22742.12|22862.27|22742.27|22861.35|22741.35|10
1637832200000|2021-11-25 09:23:20|22861.99|22741.99|22861.82|22741.82|22862.38|22742.38|22861.62|22741.62|8
1637832210000|2021-11-25 09:23:30|22862.38|22742.38|22865.56|22745.56|22865.56|22745.56|22861.99|22741.99|9
1637832220000|2021-11-25 09:23:40|22866.16|22746.16|22866.18|22746.18|22866.33|22746.33|22865.56|22745.56|9
1637832230000|2021-11-25 09:23:50|22866.39|22746.39|22865.42|22745.42|22866.39|22746.39|22865.37|22745.37|10
1637832240000|2021-11-25 09:24:00|22865.88|22745.88|22868.67|22748.67|22868.7|22748.7|22865.88|22745.88|10
1637832250000|2021-11-25 09:24:10|22868.87|22748.87|22870.3|22750.3|22870.3|22750.3|22868.45|22748.45|10
1637832260000|2021-11-25 09:24:20|22869.99|22749.99|22867.55|22747.55|22869.99|22749.99|22867.55|22747.55|9
1637832270000|2021-11-25 09:24:30|22867.65|22747.65|22867.09|22747.09|22867.8|22747.8|22866.35|22746.35|10
1637832280000|2021-11-25 09:24:40|22867.39|22747.39|22870.69|22750.69|22870.69|22750.69|22867.39|22747.39|10
1637832290000|2021-11-25 09:24:50|22869.37|22749.37|22866.68|22746.68|22869.42|22749.42|22866.68|22746.68|10
1637832300000|2021-11-25 09:25:00|22866.57|22746.57|22867.06|22747.06|22867.52|22747.52|22866.28|22746.28|10
1637832310000|2021-11-25 09:25:10|22867.39|22747.39|22867.28|22747.28|22868.87|22748.87|22867.28|22747.28|10
1637832320000|2021-11-25 09:25:20|22867.71|22747.71|22869.19|22749.19|22869.19|22749.19|22867.28|22747.28|8
1637832330000|2021-11-25 09:25:30|22868.82|22748.82|22867.94|22747.94|22868.82|22748.82|22867.07|22747.07|10
1637832340000|2021-11-25 09:25:40|22868.11|22748.11|22868.37|22748.37|22869.32|22749.32|22868.11|22748.11|10
1637832350000|2021-11-25 09:25:50|22869|22749|22867.41|22747.41|22869.07|22749.07|22867.41|22747.41|10
1637832360000|2021-11-25 09:26:00|22867.58|22747.58|22865.56|22745.56|22867.63|22747.63|22865.49|22745.49|10
1637832370000|2021-11-25 09:26:10|22865.68|22745.68|22862.31|22742.31|22865.72|22745.72|22862.31|22742.31|10
1637832380000|2021-11-25 09:26:20|22862.15|22742.15|22857.82|22737.82|22862.25|22742.25|22857.82|22737.82|10
1637832390000|2021-11-25 09:26:30|22857.58|22737.58|22855.96|22735.96|22857.58|22737.58|22855.73|22735.73|10
1637832400000|2021-11-25 09:26:40|22854.45|22734.45|22851.56|22731.56|22854.67|22734.67|22851.56|22731.56|10
1637832410000|2021-11-25 09:26:50|22851.46|22731.46|22848.97|22728.97|22851.46|22731.46|22848.61|22728.61|10
1637832420000|2021-11-25 09:27:00|22849.98|22729.98|22847.01|22727.01|22849.98|22729.98|22846.97|22726.97|10
1637832430000|2021-11-25 09:27:10|22846.93|22726.93|22846.69|22726.69|22847.8|22727.8|22846.42|22726.42|10
1637832440000|2021-11-25 09:27:20|22846.64|22726.64|22849.74|22729.74|22849.74|22729.74|22846.64|22726.64|10
1637832450000|2021-11-25 09:27:30|22849.04|22729.04|22851.5|22731.5|22852.51|22732.51|22848.73|22728.73|10
1637832460000|2021-11-25 09:27:40|22851.88|22731.88|22851.25|22731.25|22854.06|22734.06|22851.25|22731.25|10
1637832470000|2021-11-25 09:27:50|22851.73|22731.73|22853.71|22733.71|22854.61|22734.61|22851.73|22731.73|10
1637832480000|2021-11-25 09:28:00|22853.98|22733.98|22852.56|22732.56|22854.2|22734.2|22852.42|22732.42|10
1637832490000|2021-11-25 09:28:10|22851.65|22731.65|22849.33|22729.33|22851.68|22731.68|22849.33|22729.33|10
1637832500000|2021-11-25 09:28:20|22850.11|22730.11|22852.12|22732.12|22852.12|22732.12|22849.08|22729.08|10
1637832510000|2021-11-25 09:28:30|22850.97|22730.97|22847.45|22727.45|22851.04|22731.04|22847.45|22727.45|9
1637832520000|2021-11-25 09:28:40|22847.15|22727.15|22847.02|22727.02|22849.21|22729.21|22847.02|22727.02|10
1637832530000|2021-11-25 09:28:50|22847.54|22727.54|22848.46|22728.46|22848.66|22728.66|22847.54|22727.54|10
1637832540000|2021-11-25 09:29:00|22847.4|22727.4|22854.1|22734.1|22854.1|22734.1|22847.4|22727.4|10
1637832550000|2021-11-25 09:29:10|22856.12|22736.12|22859.24|22739.24|22860.12|22740.12|22856.12|22736.12|10
1637832560000|2021-11-25 09:29:20|22861.52|22741.52|22864.73|22744.73|22864.73|22744.73|22860.07|22740.07|10
1637832570000|2021-11-25 09:29:30|22865.03|22745.03|22866.16|22746.16|22868.09|22748.09|22864.99|22744.99|10
1637832580000|2021-11-25 09:29:40|22866.23|22746.23|22864.23|22744.23|22867.7|22747.7|22864.23|22744.23|10
1637832590000|2021-11-25 09:29:50|22863.77|22743.77|22866.29|22746.29|22866.47|22746.47|22863.77|22743.77|10
1637832600000|2021-11-25 09:30:00|22865.37|22745.37|22871.25|22751.25|22871.25|22751.25|22865.37|22745.37|10
1637832610000|2021-11-25 09:30:10|22871.31|22751.31|22869.81|22749.81|22872.76|22752.76|22869.81|22749.81|10
1637832620000|2021-11-25 09:30:20|22871.11|22751.11|22875.18|22755.18|22875.18|22755.18|22871.11|22751.11|9
1637832630000|2021-11-25 09:30:30|22874.91|22754.91|22888.35|22768.35|22888.46|22768.46|22874.91|22754.91|10
1637832640000|2021-11-25 09:30:40|22888.44|22768.44|22889.91|22769.91|22889.91|22769.91|22887.39|22767.39|10
1637832650000|2021-11-25 09:30:50|22893.14|22773.14|22891.71|22771.71|22893.14|22773.14|22891.27|22771.27|10
1637832660000|2021-11-25 09:31:00|22891.6|22771.6|22892.82|22772.82|22892.86|22772.86|22891.6|22771.6|9
1637832670000|2021-11-25 09:31:10|22893.28|22773.28|22890.22|22770.22|22893.28|22773.28|22890.02|22770.02|10
1637832680000|2021-11-25 09:31:20|22889.94|22769.94|22891.05|22771.05|22891.05|22771.05|22889.68|22769.68|10
1637832690000|2021-11-25 09:31:30|22891.85|22771.85|22894.53|22774.53|22894.53|22774.53|22891.85|22771.85|9
1637832700000|2021-11-25 09:31:40|22893.74|22773.74|22894.29|22774.29|22894.74|22774.74|22893.02|22773.02|10
1637832710000|2021-11-25 09:31:50|22894.95|22774.95|22894.94|22774.94|22895.03|22775.03|22894.66|22774.66|10
1637832720000|2021-11-25 09:32:00|22895.61|22775.61|22898.86|22778.86|22898.88|22778.88|22894.82|22774.82|8
1637832730000|2021-11-25 09:32:10|22898.69|22778.69|22896.87|22776.87|22898.69|22778.69|22896.87|22776.87|10
1637832740000|2021-11-25 09:32:20|22896.46|22776.46|22895.63|22775.63|22896.46|22776.46|22895.63|22775.63|9
1637832750000|2021-11-25 09:32:30|22895.9|22775.9|22897.43|22777.43|22897.43|22777.43|22895.51|22775.51|10
1637832760000|2021-11-25 09:32:40|22897.72|22777.72|22899.75|22779.75|22899.75|22779.75|22897.72|22777.72|10
1637832770000|2021-11-25 09:32:50|22899.9|22779.9|22898.22|22778.22|22899.9|22779.9|22898.17|22778.17|10
1637832780000|2021-11-25 09:33:00|22899.26|22779.26|22900.07|22780.07|22900.79|22780.79|22899.26|22779.26|8
1637832790000|2021-11-25 09:33:10|22899.69|22779.69|22900.28|22780.28|22900.28|22780.28|22899.6|22779.6|10
1637832800000|2021-11-25 09:33:20|22900.32|22780.32|22897.79|22777.79|22900.32|22780.32|22896.55|22776.55|9
1637832810000|2021-11-25 09:33:30|22896.54|22776.54|22894.6|22774.6|22896.54|22776.54|22894.6|22774.6|10
1637832820000|2021-11-25 09:33:40|22894.19|22774.19|22890.69|22770.69|22894.19|22774.19|22890.69|22770.69|8
1637832830000|2021-11-25 09:33:50|22890.86|22770.86|22891.64|22771.64|22891.75|22771.75|22890.55|22770.55|10
1637832840000|2021-11-25 09:34:00|22890.55|22770.55|22890.72|22770.72|22891.19|22771.19|22890.32|22770.32|10
1637832850000|2021-11-25 09:34:10|22890.99|22770.99|22893.36|22773.36|22893.67|22773.67|22890.89|22770.89|10
1637832860000|2021-11-25 09:34:20|22893.32|22773.32|22896.43|22776.43|22896.43|22776.43|22893.32|22773.32|10
1637832870000|2021-11-25 09:34:30|22896.95|22776.95|22898.38|22778.38|22898.93|22778.93|22896.95|22776.95|9
1637832880000|2021-11-25 09:34:40|22897.28|22777.28|22901.97|22781.97|22901.97|22781.97|22897.28|22777.28|10
1637832890000|2021-11-25 09:34:50|22902.74|22782.74|22904.35|22784.35|22904.35|22784.35|22901.86|22781.86|10
1637832900000|2021-11-25 09:35:00|22904.48|22784.48|22904.96|22784.96|22905.77|22785.77|22904.17|22784.17|10
1637832910000|2021-11-25 09:35:10|22904.49|22784.49|22904.58|22784.58|22905.03|22785.03|22903.13|22783.13|10
1637832920000|2021-11-25 09:35:20|22905.34|22785.34|22903.44|22783.44|22905.75|22785.75|22903.44|22783.44|9
1637832930000|2021-11-25 09:35:30|22903.68|22783.68|22905.94|22785.94|22905.94|22785.94|22903.38|22783.38|10
1637832940000|2021-11-25 09:35:40|22906.51|22786.51|22905.5|22785.5|22907.04|22787.04|22905.19|22785.19|10
1637832950000|2021-11-25 09:35:50|22904.53|22784.53|22903.84|22783.84|22904.53|22784.53|22903.02|22783.02|9
1637832960000|2021-11-25 09:36:00|22903.5|22783.5|22901.61|22781.61|22903.56|22783.56|22901.61|22781.61|10
1637832970000|2021-11-25 09:36:10|22902.17|22782.17|22901.51|22781.51|22902.17|22782.17|22899.97|22779.97|9
1637832980000|2021-11-25 09:36:20|22901.41|22781.41|22903.66|22783.66|22904.45|22784.45|22901.41|22781.41|10
1637832990000|2021-11-25 09:36:30|22903.26|22783.26|22901.8|22781.8|22903.26|22783.26|22900.88|22780.88|10
1637833000000|2021-11-25 09:36:40|22901.48|22781.48|22900.51|22780.51|22901.89|22781.89|22899.71|22779.71|10
1637833010000|2021-11-25 09:36:50|22900.36|22780.36|22900.93|22780.93|22900.93|22780.93|22898.77|22778.77|10
1637833020000|2021-11-25 09:37:00|22900.71|22780.71|22900.28|22780.28|22901.09|22781.09|22899.75|22779.75|10
1637833030000|2021-11-25 09:37:10|22900.67|22780.67|22899.92|22779.92|22900.69|22780.69|22899.83|22779.83|10
1637833040000|2021-11-25 09:37:20|22899.54|22779.54|22899.38|22779.38|22900.81|22780.81|22899.38|22779.38|10
1637833050000|2021-11-25 09:37:30|22899.64|22779.64|22902.88|22782.88|22902.88|22782.88|22899.64|22779.64|10
1637833060000|2021-11-25 09:37:40|22902.64|22782.64|22904.47|22784.47|22904.47|22784.47|22902.52|22782.52|9
1637833070000|2021-11-25 09:37:50|22903.82|22783.82|22903.44|22783.44|22904.2|22784.2|22903.43|22783.43|10
1637833080000|2021-11-25 09:38:00|22903.77|22783.77|22905.09|22785.09|22905.09|22785.09|22902.5|22782.5|9
1637833090000|2021-11-25 09:38:10|22904|22784|22904.42|22784.42|22904.62|22784.62|22903.28|22783.28|10
1637833100000|2021-11-25 09:38:20|22903.86|22783.86|22901.54|22781.54|22903.86|22783.86|22901.54|22781.54|10
1637833110000|2021-11-25 09:38:30|22901.34|22781.34|22903.59|22783.59|22903.59|22783.59|22901.18|22781.18|10
1637833120000|2021-11-25 09:38:40|22904.01|22784.01|22904.07|22784.07|22904.98|22784.98|22903.47|22783.47|10
1637833130000|2021-11-25 09:38:50|22905.21|22785.21|22906.08|22786.08|22906.08|22786.08|22905.21|22785.21|9
1637833140000|2021-11-25 09:39:00|22907.62|22787.62|22909.4|22789.4|22909.53|22789.53|22907.56|22787.56|9
1637833150000|2021-11-25 09:39:10|22909.75|22789.75|22911.53|22791.53|22911.53|22791.53|22909.75|22789.75|8
1637833160000|2021-11-25 09:39:20|22911.49|22791.49|22913.7|22793.7|22913.73|22793.73|22911.49|22791.49|10
1637833170000|2021-11-25 09:39:30|22914.03|22794.03|22913.9|22793.9|22914.21|22794.21|22912.87|22792.87|10
1637833180000|2021-11-25 09:39:40|22914.2|22794.2|22916.76|22796.76|22917.13|22797.13|22914.2|22794.2|10
1637833190000|2021-11-25 09:39:50|22916.67|22796.67|22913.53|22793.53|22916.69|22796.69|22913.53|22793.53|9
1637833200000|2021-11-25 09:40:00|22913.05|22793.05|22915.09|22795.09|22915.09|22795.09|22913.05|22793.05|10
1637833210000|2021-11-25 09:40:10|22914.98|22794.98|22913.94|22793.94|22915.37|22795.37|22913.94|22793.94|10
1637833220000|2021-11-25 09:40:20|22913.93|22793.93|22912.51|22792.51|22914.82|22794.82|22912.51|22792.51|10
1637833230000|2021-11-25 09:40:30|22912.44|22792.44|22913.61|22793.61|22914.31|22794.31|22912.44|22792.44|10
1637833240000|2021-11-25 09:40:40|22913.6|22793.6|22913.91|22793.91|22914.04|22794.04|22912.58|22792.58|10
1637833250000|2021-11-25 09:40:50|22913.97|22793.97|22912.92|22792.92|22914.05|22794.05|22912.92|22792.92|10
1637833260000|2021-11-25 09:41:00|22914.22|22794.22|22913.17|22793.17|22914.4|22794.4|22913.17|22793.17|10
1637833270000|2021-11-25 09:41:10|22912.73|22792.73|22912.78|22792.78|22913.52|22793.52|22911.85|22791.85|10
1637833280000|2021-11-25 09:41:20|22912.36|22792.36|22911.18|22791.18|22912.63|22792.63|22911.18|22791.18|9
1637833290000|2021-11-25 09:41:30|22911.91|22791.91|22912.02|22792.02|22912.28|22792.28|22911.14|22791.14|10
1637833300000|2021-11-25 09:41:40|22911.98|22791.98|22912.63|22792.63|22913.12|22793.12|22911.68|22791.68|10
1637833310000|2021-11-25 09:41:50|22912.41|22792.41|22911.96|22791.96|22913.23|22793.23|22911.96|22791.96|10
1637833320000|2021-11-25 09:42:00|22912.07|22792.07|22912.22|22792.22|22913.06|22793.06|22911.92|22791.92|10
1637833330000|2021-11-25 09:42:10|22912.13|22792.13|22913.23|22793.23|22913.49|22793.49|22912.03|22792.03|10
1637833340000|2021-11-25 09:42:20|22913.25|22793.25|22914.42|22794.42|22915.77|22795.77|22913.25|22793.25|10
1637833350000|2021-11-25 09:42:30|22914.41|22794.41|22914.19|22794.19|22915.38|22795.38|22913.22|22793.22|9
1637833360000|2021-11-25 09:42:40|22914.53|22794.53|22913.66|22793.66|22914.53|22794.53|22912.89|22792.89|10
1637833370000|2021-11-25 09:42:50|22913.62|22793.62|22916.62|22796.62|22917.65|22797.65|22913.38|22793.38|10
1637833380000|2021-11-25 09:43:00|22916.68|22796.68|22917.14|22797.14|22917.47|22797.47|22916.52|22796.52|10
1637833390000|2021-11-25 09:43:10|22918.47|22798.47|22918.3|22798.3|22918.47|22798.47|22918.07|22798.07|10
1637833400000|2021-11-25 09:43:20|22917.96|22797.96|22922.88|22802.88|22922.88|22802.88|22917.7|22797.7|10
1637833410000|2021-11-25 09:43:30|22923.14|22803.14|22927.06|22807.06|22927.06|22807.06|22923.14|22803.14|10
1637833420000|2021-11-25 09:43:40|22927.98|22807.98|22930.02|22810.02|22930.74|22810.74|22927.98|22807.98|10
1637833430000|2021-11-25 09:43:50|22930.03|22810.03|22927.6|22807.6|22930.03|22810.03|22927.6|22807.6|10
1637833440000|2021-11-25 09:44:00|22927.41|22807.41|22925.59|22805.59|22927.47|22807.47|22925.59|22805.59|10
1637833450000|2021-11-25 09:44:10|22925.54|22805.54|22926.1|22806.1|22926.67|22806.67|22925.54|22805.54|9
1637833460000|2021-11-25 09:44:20|22926.64|22806.64|22928.37|22808.37|22928.37|22808.37|22926.64|22806.64|10
1637833470000|2021-11-25 09:44:30|22928.46|22808.46|22928.67|22808.67|22929.47|22809.47|22928.24|22808.24|10
1637833480000|2021-11-25 09:44:40|22928.66|22808.66|22929.36|22809.36|22929.38|22809.38|22928.04|22808.04|10
1637833490000|2021-11-25 09:44:50|22929.26|22809.26|22928.6|22808.6|22929.45|22809.45|22928.37|22808.37|10
1637833500000|2021-11-25 09:45:00|22928.4|22808.4|22929.62|22809.62|22929.62|22809.62|22927.86|22807.86|9
1637833510000|2021-11-25 09:45:10|22929.41|22809.41|22932.08|22812.08|22932.08|22812.08|22928.49|22808.49|10
1637833520000|2021-11-25 09:45:20|22931.72|22811.72|22932.66|22812.66|22932.66|22812.66|22930.99|22810.99|10
1637833530000|2021-11-25 09:45:30|22932.72|22812.72|22934|22814|22934.43|22814.43|22932.35|22812.35|10
1637833540000|2021-11-25 09:45:40|22933.66|22813.66|22933.41|22813.41|22933.93|22813.93|22933.41|22813.41|10
1637833550000|2021-11-25 09:45:50|22933.34|22813.34|22934.61|22814.61|22934.62|22814.62|22933.31|22813.31|10
1637833560000|2021-11-25 09:46:00|22934.45|22814.45|22934.2|22814.2|22934.46|22814.46|22934.04|22814.04|10
1637833570000|2021-11-25 09:46:10|22934.25|22814.25|22931.93|22811.93|22934.25|22814.25|22931.91|22811.91|10
1637833580000|2021-11-25 09:46:20|22932.73|22812.73|22929.78|22809.78|22932.73|22812.73|22929.78|22809.78|10
1637833590000|2021-11-25 09:46:30|22930.47|22810.47|22927.82|22807.82|22930.49|22810.49|22927.82|22807.82|9
1637833600000|2021-11-25 09:46:40|22926.78|22806.78|22927.87|22807.87|22927.87|22807.87|22926.13|22806.13|10
1637833610000|2021-11-25 09:46:50|22927.92|22807.92|22926.71|22806.71|22927.92|22807.92|22925.74|22805.74|10
1637833620000|2021-11-25 09:47:00|22927.17|22807.17|22926.99|22806.99|22928.17|22808.17|22926.38|22806.38|9
1637833630000|2021-11-25 09:47:10|22926.93|22806.93|22924.09|22804.09|22926.93|22806.93|22924.09|22804.09|10
1637833640000|2021-11-25 09:47:20|22923.94|22803.94|22919.53|22799.53|22924.32|22804.32|22919.53|22799.53|10
1637833650000|2021-11-25 09:47:30|22918.58|22798.58|22918.37|22798.37|22918.58|22798.58|22916.91|22796.91|10
1637833660000|2021-11-25 09:47:40|22918.32|22798.32|22916.2|22796.2|22918.35|22798.35|22915.39|22795.39|8
1637833670000|2021-11-25 09:47:50|22916.91|22796.91|22915.89|22795.89|22916.95|22796.95|22915.89|22795.89|9
1637833680000|2021-11-25 09:48:00|22915.97|22795.97|22913.72|22793.72|22916.22|22796.22|22913.72|22793.72|10
1637833690000|2021-11-25 09:48:10|22912.09|22792.09|22911.38|22791.38|22913.02|22793.02|22911.38|22791.38|9
1637833700000|2021-11-25 09:48:20|22911.16|22791.16|22912.46|22792.46|22912.63|22792.63|22910.67|22790.67|8
1637833710000|2021-11-25 09:48:30|22912.42|22792.42|22911.26|22791.26|22912.76|22792.76|22910.94|22790.94|10
1637833720000|2021-11-25 09:48:40|22911.22|22791.22|22911.51|22791.51|22911.78|22791.78|22910.18|22790.18|10
1637833730000|2021-11-25 09:48:50|22911.17|22791.17|22908.41|22788.41|22911.17|22791.17|22908.06|22788.06|10
1637833740000|2021-11-25 09:49:00|22908.28|22788.28|22906.56|22786.56|22908.51|22788.51|22906.56|22786.56|10
1637833750000|2021-11-25 09:49:10|22906.09|22786.09|22903.1|22783.1|22906.09|22786.09|22903.1|22783.1|9
1637833760000|2021-11-25 09:49:20|22903.19|22783.19|22905.35|22785.35|22905.35|22785.35|22903.19|22783.19|9
1637833770000|2021-11-25 09:49:30|22905.36|22785.36|22905.78|22785.78|22905.86|22785.86|22904.26|22784.26|7
1637833780000|2021-11-25 09:49:40|22904.32|22784.32|22903.37|22783.37|22904.78|22784.78|22903.37|22783.37|10
1637833790000|2021-11-25 09:49:50|22903.35|22783.35|22904.01|22784.01|22904.01|22784.01|22903.27|22783.27|10
1637833800000|2021-11-25 09:50:00|22904.04|22784.04|22905.98|22785.98|22905.98|22785.98|22904|22784|10
1637833810000|2021-11-25 09:50:10|22905.77|22785.77|22905.44|22785.44|22906.02|22786.02|22905.23|22785.23|10
1637833820000|2021-11-25 09:50:20|22905.45|22785.45|22905.67|22785.67|22906.67|22786.67|22903.87|22783.87|10
1637833830000|2021-11-25 09:50:30|22905.65|22785.65|22908.41|22788.41|22908.41|22788.41|22905.15|22785.15|9
1637833840000|2021-11-25 09:50:40|22909.08|22789.08|22910.35|22790.35|22910.5|22790.5|22908.4|22788.4|10
1637833850000|2021-11-25 09:50:50|22911|22791|22911.72|22791.72|22911.72|22791.72|22910.01|22790.01|10
1637833860000|2021-11-25 09:51:00|22909.97|22789.97|22914.09|22794.09|22914.09|22794.09|22909.97|22789.97|10
1637833870000|2021-11-25 09:51:10|22915.1|22795.1|22919.95|22799.95|22919.95|22799.95|22915.1|22795.1|10
1637833880000|2021-11-25 09:51:20|22920.55|22800.55|22925.21|22805.21|22926.46|22806.46|22920.36|22800.36|10
1637833890000|2021-11-25 09:51:30|22925.64|22805.64|22930.1|22810.1|22930.1|22810.1|22924.79|22804.79|10
1637833900000|2021-11-25 09:51:40|22930.57|22810.57|22931.52|22811.52|22932.9|22812.9|22930.57|22810.57|10
1637833910000|2021-11-25 09:51:50|22932.14|22812.14|22935.74|22815.74|22935.74|22815.74|22931.3|22811.3|10
1637833920000|2021-11-25 09:52:00|22936.36|22816.36|22937.95|22817.95|22938.72|22818.72|22936.36|22816.36|9
1637833930000|2021-11-25 09:52:10|22938.55|22818.55|22941.72|22821.72|22942.58|22822.58|22938.46|22818.46|9
1637833940000|2021-11-25 09:52:20|22942.34|22822.34|22944.31|22824.31|22945.13|22825.13|22942.34|22822.34|10
1637833950000|2021-11-25 09:52:30|22943.7|22823.7|22947.67|22827.67|22948.38|22828.38|22943.7|22823.7|10
1637833960000|2021-11-25 09:52:40|22947.89|22827.89|22949.25|22829.25|22951.28|22831.28|22947.89|22827.89|10
1637833970000|2021-11-25 09:52:50|22950.99|22830.99|22950.79|22830.79|22952.14|22832.14|22948.64|22828.64|10
1637833980000|2021-11-25 09:53:00|22950.78|22830.78|22951.42|22831.42|22951.42|22831.42|22949.98|22829.98|10
1637833990000|2021-11-25 09:53:10|22951.52|22831.52|22951.55|22831.55|22951.91|22831.91|22950.79|22830.79|10
1637834000000|2021-11-25 09:53:20|22951.64|22831.64|22950.52|22830.52|22951.64|22831.64|22950.48|22830.48|10
1637834010000|2021-11-25 09:53:30|22950.56|22830.56|22952.41|22832.41|22952.41|22832.41|22948.06|22828.06|10
1637834020000|2021-11-25 09:53:40|22952.46|22832.46|22953.85|22833.85|22953.85|22833.85|22952.34|22832.34|10
1637834030000|2021-11-25 09:53:50|22954.03|22834.03|22958.42|22838.42|22958.42|22838.42|22954.03|22834.03|10
1637834040000|2021-11-25 09:54:00|22959.3|22839.3|22961.62|22841.62|22961.91|22841.91|22959.25|22839.25|9
1637834050000|2021-11-25 09:54:10|22965.3|22845.3|22969.33|22849.33|22970.7|22850.7|22965.3|22845.3|10
1637834060000|2021-11-25 09:54:20|22969.57|22849.57|22974.1|22854.1|22974.18|22854.18|22969.57|22849.57|10
1637834070000|2021-11-25 09:54:30|22976.61|22856.61|22980.51|22860.51|22980.51|22860.51|22975.56|22855.56|10
1637834080000|2021-11-25 09:54:40|22980.38|22860.38|22978.69|22858.69|22982.49|22862.49|22978.69|22858.69|10
1637834090000|2021-11-25 09:54:50|22978.63|22858.63|22975.98|22855.98|22978.63|22858.63|22975.98|22855.98|10
1637834100000|2021-11-25 09:55:00|22976.43|22856.43|22976.35|22856.35|22977.82|22857.82|22976.27|22856.27|10
1637834110000|2021-11-25 09:55:10|22976.15|22856.15|22976.53|22856.53|22977.49|22857.49|22976.15|22856.15|10
1637834120000|2021-11-25 09:55:20|22977.24|22857.24|22978.66|22858.66|22979.16|22859.16|22977.24|22857.24|9
1637834130000|2021-11-25 09:55:30|22978.86|22858.86|22983.78|22863.78|22983.78|22863.78|22978.86|22858.86|10
1637834140000|2021-11-25 09:55:40|22985.03|22865.03|22994.09|22874.09|22994.09|22874.09|22984.99|22864.99|10
1637834150000|2021-11-25 09:55:50|22994.14|22874.14|22999.47|22879.47|22999.64|22879.64|22993.77|22873.77|10
1637834160000|2021-11-25 09:56:00|23000.85|22880.85|23003.57|22883.57|23004.44|22884.44|23000.06|22880.06|10
1637834170000|2021-11-25 09:56:10|23002.84|22882.84|23003.7|22883.7|23003.7|22883.7|23002.65|22882.65|10
1637834180000|2021-11-25 09:56:20|23004.74|22884.74|23006.88|22886.88|23007.76|22887.76|23004.74|22884.74|10
1637834190000|2021-11-25 09:56:30|23007.03|22887.03|23005.59|22885.59|23007.14|22887.14|23005.59|22885.59|10
1637834200000|2021-11-25 09:56:40|23005.76|22885.76|23004.79|22884.79|23005.76|22885.76|23003.93|22883.93|10
1637834210000|2021-11-25 09:56:50|23005.28|22885.28|23003.14|22883.14|23005.28|22885.28|23003.14|22883.14|10
1637834220000|2021-11-25 09:57:00|23003.73|22883.73|23005.02|22885.02|23005.03|22885.03|23003.73|22883.73|9
1637834230000|2021-11-25 09:57:10|23004.59|22884.59|23005.43|22885.43|23006.36|22886.36|23004.59|22884.59|10
1637834240000|2021-11-25 09:57:20|23004.94|22884.94|22998.49|22878.49|23004.94|22884.94|22998.49|22878.49|10
1637834250000|2021-11-25 09:57:30|22998.26|22878.26|22997.43|22877.43|22998.26|22878.26|22996.65|22876.65|9
1637834260000|2021-11-25 09:57:40|22997.36|22877.36|23001.12|22881.12|23001.47|22881.47|22997.36|22877.36|10
1637834270000|2021-11-25 09:57:50|23000.99|22880.99|23004.62|22884.62|23004.62|22884.62|23000.99|22880.99|9
1637834280000|2021-11-25 09:58:00|23004.64|22884.64|23005.39|22885.39|23006.29|22886.29|23004.64|22884.64|8
1637834290000|2021-11-25 09:58:10|23006.16|22886.16|23004.76|22884.76|23007.49|22887.49|23004.76|22884.76|10
1637834300000|2021-11-25 09:58:20|23003.64|22883.64|23005.42|22885.42|23005.42|22885.42|23003.64|22883.64|10
1637834310000|2021-11-25 09:58:30|23005.48|22885.48|23008.79|22888.79|23009.82|22889.82|23005.48|22885.48|10
1637834320000|2021-11-25 09:58:40|23010.14|22890.14|23011.01|22891.01|23011.01|22891.01|23009.36|22889.36|10
1637834330000|2021-11-25 09:58:50|23010.95|22890.95|23010.54|22890.54|23012.35|22892.35|23010.36|22890.36|10
1637834340000|2021-11-25 09:59:00|23011.13|22891.13|23017.71|22897.71|23017.71|22897.71|23011.13|22891.13|10
1637834350000|2021-11-25 09:59:10|23017.8|22897.8|23023.19|22903.19|23023.19|22903.19|23017.12|22897.12|10
1637834360000|2021-11-25 09:59:20|23022.69|22902.69|23024.75|22904.75|23024.81|22904.81|23022.69|22902.69|10
1637834370000|2021-11-25 09:59:30|23024.61|22904.61|23024.89|22904.89|23024.89|22904.89|23023.9|22903.9|9
1637834380000|2021-11-25 09:59:40|23024.5|22904.5|23021.85|22901.85|23024.7|22904.7|23021.85|22901.85|10
1637834390000|2021-11-25 09:59:50|23021.33|22901.33|23020.61|22900.61|23021.94|22901.94|23020.38|22900.38|10
1637834400000|2021-11-25 10:00:00|23020.83|22900.83|23017.45|22897.45|23020.83|22900.83|23017.45|22897.45|10
1637834410000|2021-11-25 10:00:10|23016.75|22896.75|23020.82|22900.82|23020.82|22900.82|23016.75|22896.75|10
1637834420000|2021-11-25 10:00:20|23020.75|22900.75|23021.92|22901.92|23022.51|22902.51|23020.75|22900.75|9
1637834430000|2021-11-25 10:00:30|23020.86|22900.86|23019.47|22899.47|23021.23|22901.23|23019.47|22899.47|10
1637834440000|2021-11-25 10:00:40|23019.93|22899.93|23016.02|22896.02|23019.93|22899.93|23016.02|22896.02|10
1637834450000|2021-11-25 10:00:50|23015.87|22895.87|23015.35|22895.35|23016.32|22896.32|23015.35|22895.35|10
1637834460000|2021-11-25 10:01:00|23015.78|22895.78|23014.95|22894.95|23016.12|22896.12|23014.52|22894.52|8
1637834470000|2021-11-25 10:01:10|23015.74|22895.74|23014.76|22894.76|23017.2|22897.2|23014.76|22894.76|10
1637834480000|2021-11-25 10:01:20|23014.48|22894.48|23007.51|22887.51|23014.67|22894.67|23007.51|22887.51|10
1637834490000|2021-11-25 10:01:30|23007.55|22887.55|23007.99|22887.99|23008.65|22888.65|23006.94|22886.94|9
1637834500000|2021-11-25 10:01:40|23007.56|22887.56|23004.55|22884.55|23007.56|22887.56|23004.49|22884.49|10
1637834510000|2021-11-25 10:01:50|23004.45|22884.45|23002.01|22882.01|23004.45|22884.45|23001.26|22881.26|10
1637834520000|2021-11-25 10:02:00|23001.93|22881.93|23004.08|22884.08|23004.08|22884.08|23001.77|22881.77|10
1637834530000|2021-11-25 10:02:10|23003.32|22883.32|23003.82|22883.82|23004.23|22884.23|23003.32|22883.32|10
1637834540000|2021-11-25 10:02:20|23006.41|22886.41|23006.33|22886.33|23006.46|22886.46|23005.74|22885.74|10
1637834550000|2021-11-25 10:02:30|23005.76|22885.76|23005.81|22885.81|23007.1|22887.1|23005.7|22885.7|10
1637834560000|2021-11-25 10:02:40|23006.32|22886.32|23003.43|22883.43|23006.32|22886.32|23003.16|22883.16|9
1637834570000|2021-11-25 10:02:50|23003.56|22883.56|23003.51|22883.51|23003.89|22883.89|23003.05|22883.05|10
1637834580000|2021-11-25 10:03:00|23002.36|22882.36|23003.38|22883.38|23003.49|22883.49|23002.36|22882.36|10
1637834590000|2021-11-25 10:03:10|23004.07|22884.07|23005.47|22885.47|23008.26|22888.26|23003.31|22883.31|10
1637834600000|2021-11-25 10:03:20|23005.27|22885.27|23005.12|22885.12|23005.62|22885.62|23004.97|22884.97|10
1637834610000|2021-11-25 10:03:30|23004.73|22884.73|23003.88|22883.88|23005.62|22885.62|23003.59|22883.59|10
1637834620000|2021-11-25 10:03:40|23004.87|22884.87|23002.75|22882.75|23006.55|22886.55|23002.75|22882.75|10
1637834630000|2021-11-25 10:03:50|23002.19|22882.19|22998.15|22878.15|23002.19|22882.19|22997.76|22877.76|10
1637834640000|2021-11-25 10:04:00|22998.03|22878.03|23001.28|22881.28|23001.28|22881.28|22998.03|22878.03|10
1637834650000|2021-11-25 10:04:10|23001.08|22881.08|23002.96|22882.96|23002.96|22882.96|22999.59|22879.59|10
1637834660000|2021-11-25 10:04:20|23003.03|22883.03|22998.6|22878.6|23003.03|22883.03|22998.6|22878.6|9
1637834670000|2021-11-25 10:04:30|22998.41|22878.41|22998.51|22878.51|22998.51|22878.51|22996.59|22876.59|10
1637834680000|2021-11-25 10:04:40|22998.55|22878.55|23000.84|22880.84|23000.96|22880.96|22998.26|22878.26|10
1637834690000|2021-11-25 10:04:50|23000.22|22880.22|23002.44|22882.44|23002.93|22882.93|23000.12|22880.12|9
1637834700000|2021-11-25 10:05:00|23002.29|22882.29|23012.12|22892.12|23012.12|22892.12|23002|22882|10
1637834710000|2021-11-25 10:05:10|23013.66|22893.66|23020.92|22900.92|23020.92|22900.92|23012.63|22892.63|10
1637834720000|2021-11-25 10:05:20|23021.6|22901.6|23024.42|22904.42|23024.42|22904.42|23021.6|22901.6|10
1637834730000|2021-11-25 10:05:30|23024.94|22904.94|23031.75|22911.75|23031.75|22911.75|23024.94|22904.94|9
1637834740000|2021-11-25 10:05:40|23031.88|22911.88|23039.68|22919.68|23040|22920|23031.88|22911.88|10
1637834750000|2021-11-25 10:05:50|23040.14|22920.14|23045.93|22925.93|23046.38|22926.38|23040.14|22920.14|10
1637834760000|2021-11-25 10:06:00|23044.63|22924.63|23044.22|22924.22|23045.84|22925.84|23044.22|22924.22|10
1637834770000|2021-11-25 10:06:10|23044.31|22924.31|23042.37|22922.37|23044.31|22924.31|23041.28|22921.28|10
1637834780000|2021-11-25 10:06:20|23042.02|22922.02|23042.4|22922.4|23042.65|22922.65|23042.02|22922.02|10
1637834790000|2021-11-25 10:06:30|23042.55|22922.55|23041.47|22921.47|23043.29|22923.29|23041.06|22921.06|10
1637834800000|2021-11-25 10:06:40|23040.12|22920.12|23041.56|22921.56|23042.92|22922.92|23040.12|22920.12|10
1637834810000|2021-11-25 10:06:50|23040.66|22920.66|23040.48|22920.48|23040.66|22920.66|23038.32|22918.32|10
1637834820000|2021-11-25 10:07:00|23040.88|22920.88|23044.6|22924.6|23044.6|22924.6|23040.61|22920.61|10
1637834830000|2021-11-25 10:07:10|23044.71|22924.71|23046.23|22926.23|23046.46|22926.46|23044.71|22924.71|10
1637834840000|2021-11-25 10:07:20|23046.67|22926.67|23048.29|22928.29|23048.29|22928.29|23046.13|22926.13|10
1637834850000|2021-11-25 10:07:30|23048.68|22928.68|23050.81|22930.81|23051.11|22931.11|23048.68|22928.68|10
1637834860000|2021-11-25 10:07:40|23051.51|22931.51|23054.8|22934.8|23054.8|22934.8|23051.16|22931.16|10
1637834870000|2021-11-25 10:07:50|23055.27|22935.27|23059.87|22939.87|23059.87|22939.87|23055.27|22935.27|10
1637834880000|2021-11-25 10:08:00|23065.32|22945.32|23070.84|22950.84|23070.9|22950.9|23065.32|22945.32|10
1637834890000|2021-11-25 10:08:10|23073.01|22953.01|23081.97|22961.97|23081.97|22961.97|23072.69|22952.69|10
1637834900000|2021-11-25 10:08:20|23083.31|22963.31|23088.71|22968.71|23090.02|22970.02|23083.31|22963.31|10
1637834910000|2021-11-25 10:08:30|23089.12|22969.12|23095.32|22975.32|23096.34|22976.34|23088.82|22968.82|10
1637834920000|2021-11-25 10:08:40|23095.45|22975.45|23097.91|22977.91|23098.41|22978.41|23095.45|22975.45|10
1637834930000|2021-11-25 10:08:50|23098.07|22978.07|23100.7|22980.7|23102.31|22982.31|23098.07|22978.07|9
1637834940000|2021-11-25 10:09:00|23098.15|22978.15|23098.96|22978.96|23099.35|22979.35|23097.55|22977.55|10
1637834950000|2021-11-25 10:09:10|23098.92|22978.92|23104.05|22984.05|23104.52|22984.52|23098.6|22978.6|10
1637834960000|2021-11-25 10:09:20|23105.38|22985.38|23101.77|22981.77|23106.78|22986.78|23101.15|22981.15|10
1637834970000|2021-11-25 10:09:30|23102.82|22982.82|23097.68|22977.68|23102.9|22982.9|23097.29|22977.29|10
1637834980000|2021-11-25 10:09:40|23097.28|22977.28|23095.85|22975.85|23097.28|22977.28|23095.63|22975.63|10
1637834990000|2021-11-25 10:09:50|23096.25|22976.25|23097.54|22977.54|23097.66|22977.66|23094.92|22974.92|10
1637835000000|2021-11-25 10:10:00|23097.58|22977.58|23100.21|22980.21|23100.21|22980.21|23096.68|22976.68|10
1637835010000|2021-11-25 10:10:10|23102.23|22982.23|23108.46|22988.46|23108.46|22988.46|23102.2|22982.2|10
1637835020000|2021-11-25 10:10:20|23108.83|22988.83|23115.59|22995.59|23115.59|22995.59|23108.65|22988.65|10
1637835030000|2021-11-25 10:10:30|23116.2|22996.2|23117.17|22997.17|23118.25|22998.25|23116.2|22996.2|10
1637835040000|2021-11-25 10:10:40|23118|22998|23129.87|23009.87|23129.87|23009.87|23118|22998|10
1637835050000|2021-11-25 10:10:50|23130.98|23010.98|23129.43|23009.43|23131.5|23011.5|23128.88|23008.88|10
1637835060000|2021-11-25 10:11:00|23131.56|23011.56|23136.15|23016.15|23136.2|23016.2|23131.56|23011.56|10
1637835070000|2021-11-25 10:11:10|23137.53|23017.53|23144.46|23024.46|23144.68|23024.68|23137.53|23017.53|10
1637835080000|2021-11-25 10:11:20|23148.19|23028.19|23155.94|23035.94|23156.78|23036.78|23148.19|23028.19|10
1637835090000|2021-11-25 10:11:30|23155.86|23035.86|23159.06|23039.06|23159.06|23039.06|23155.86|23035.86|9
1637835100000|2021-11-25 10:11:40|23160.05|23040.05|23167.61|23047.61|23168.28|23048.28|23160.05|23040.05|10
1637835110000|2021-11-25 10:11:50|23168.59|23048.59|23186.72|23066.72|23186.72|23066.72|23168.59|23048.59|10
1637835120000|2021-11-25 10:12:00|23188.34|23068.34|23197.19|23077.19|23198.61|23078.61|23188.34|23068.34|10
1637835130000|2021-11-25 10:12:10|23194.9|23074.9|23190.57|23070.57|23194.9|23074.9|23189.99|23069.99|10
1637835140000|2021-11-25 10:12:20|23186.61|23066.61|23184.28|23064.28|23186.61|23066.61|23180.51|23060.51|10
1637835150000|2021-11-25 10:12:30|23183.55|23063.55|23187.12|23067.12|23187.12|23067.12|23182.66|23062.66|10
1637835160000|2021-11-25 10:12:40|23185.51|23065.51|23184.69|23064.69|23187.49|23067.49|23183.61|23063.61|10
1637835170000|2021-11-25 10:12:50|23184.62|23064.62|23187.81|23067.81|23188.05|23068.05|23184.62|23064.62|10
1637835180000|2021-11-25 10:13:00|23188.85|23068.85|23214.05|23094.05|23214.05|23094.05|23188.85|23068.85|10
1637835190000|2021-11-25 10:13:10|23213.68|23093.68|23226.08|23106.08|23226.08|23106.08|23213.68|23093.68|10
1637835200000|2021-11-25 10:13:20|23228.43|23108.43|23235.42|23115.42|23236.99|23116.99|23228.43|23108.43|10
1637835210000|2021-11-25 10:13:30|23235.62|23115.62|23221.04|23101.04|23236.23|23116.23|23220.36|23100.36|10
1637835220000|2021-11-25 10:13:40|23221.34|23101.34|23229.58|23109.58|23229.58|23109.58|23221.34|23101.34|10
1637835230000|2021-11-25 10:13:50|23230.17|23110.17|23237.84|23117.84|23239.82|23119.82|23230.17|23110.17|10
1637835240000|2021-11-25 10:14:00|23238.44|23118.44|23245.19|23125.19|23245.19|23125.19|23238.44|23118.44|10
1637835250000|2021-11-25 10:14:10|23246.13|23126.13|23252.09|23132.09|23252.09|23132.09|23245.98|23125.98|9
1637835260000|2021-11-25 10:14:20|23254.28|23134.28|23260.19|23140.19|23269.75|23149.75|23254.28|23134.28|10
1637835270000|2021-11-25 10:14:30|23257.39|23137.39|23255.3|23135.3|23257.39|23137.39|23253.17|23133.17|10
1637835280000|2021-11-25 10:14:40|23256.47|23136.47|23255.19|23135.19|23256.71|23136.71|23253.6|23133.6|10
1637835290000|2021-11-25 10:14:50|23255.45|23135.45|23254.67|23134.67|23257.25|23137.25|23254.4|23134.4|10
1637835300000|2021-11-25 10:15:00|23254.37|23134.37|23259.42|23139.42|23259.42|23139.42|23253.43|23133.43|10
1637835310000|2021-11-25 10:15:10|23256.46|23136.46|23264.63|23144.63|23264.63|23144.63|23256.46|23136.46|10
1637835320000|2021-11-25 10:15:20|23268.34|23148.34|23272.25|23152.25|23274.18|23154.18|23268.34|23148.34|10
1637835330000|2021-11-25 10:15:30|23274.8|23154.8|23280.21|23160.21|23280.21|23160.21|23274.04|23154.04|10
1637835340000|2021-11-25 10:15:40|23280.49|23160.49|23280.56|23160.56|23280.56|23160.56|23278.28|23158.28|10
1637835350000|2021-11-25 10:15:50|23280.12|23160.12|23276.9|23156.9|23280.12|23160.12|23276.69|23156.69|9
1637835360000|2021-11-25 10:16:00|23275.26|23155.26|23274.04|23154.04|23275.51|23155.51|23273.18|23153.18|10
1637835370000|2021-11-25 10:16:10|23273.19|23153.19|23262.1|23142.1|23273.19|23153.19|23262.1|23142.1|10
1637835380000|2021-11-25 10:16:20|23260.23|23140.23|23249.51|23129.51|23260.84|23140.84|23249.51|23129.51|10
1637835390000|2021-11-25 10:16:30|23248.55|23128.55|23240.17|23120.17|23248.55|23128.55|23239.87|23119.87|10
1637835400000|2021-11-25 10:16:40|23239.89|23119.89|23246.5|23126.5|23246.5|23126.5|23239.72|23119.72|10
1637835410000|2021-11-25 10:16:50|23248.43|23128.43|23255.21|23135.21|23255.89|23135.89|23248.43|23128.43|10
1637835420000|2021-11-25 10:17:00|23248|23128|23235.76|23115.76|23248.55|23128.55|23235.76|23115.76|10
1637835430000|2021-11-25 10:17:10|23235.89|23115.89|23245.53|23125.53|23245.53|23125.53|23235.89|23115.89|10
1637835440000|2021-11-25 10:17:20|23246.96|23126.96|23252.48|23132.48|23252.63|23132.63|23246.96|23126.96|9
1637835450000|2021-11-25 10:17:30|23254.81|23134.81|23268.08|23148.08|23268.08|23148.08|23253.91|23133.91|10
1637835460000|2021-11-25 10:17:40|23269.83|23149.83|23278.84|23158.84|23278.84|23158.84|23269.83|23149.83|10
1637835470000|2021-11-25 10:17:50|23281.24|23161.24|23292.73|23172.73|23292.73|23172.73|23281.24|23161.24|10
1637835480000|2021-11-25 10:18:00|23287.98|23167.98|23289.18|23169.18|23290.65|23170.65|23285.55|23165.55|9
1637835490000|2021-11-25 10:18:10|23287.93|23167.93|23286.91|23166.91|23287.93|23167.93|23284.21|23164.21|10
1637835500000|2021-11-25 10:18:20|23284.55|23164.55|23277.19|23157.19|23284.55|23164.55|23277.19|23157.19|10
1637835510000|2021-11-25 10:18:30|23273.98|23153.98|23264.84|23144.84|23273.98|23153.98|23263.9|23143.9|10
1637835520000|2021-11-25 10:18:40|23265.19|23145.19|23266.56|23146.56|23267.23|23147.23|23265.1|23145.1|10
1637835530000|2021-11-25 10:18:50|23266.14|23146.14|23259.81|23139.81|23266.14|23146.14|23259.81|23139.81|10
1637835540000|2021-11-25 10:19:00|23260.79|23140.79|23255.62|23135.62|23264.27|23144.27|23255.62|23135.62|10
1637835550000|2021-11-25 10:19:10|23253.59|23133.59|23231.62|23111.62|23253.59|23133.59|23231.62|23111.62|10
1637835560000|2021-11-25 10:19:20|23228.26|23108.26|23204.4|23084.4|23228.26|23108.26|23204.4|23084.4|10
1637835570000|2021-11-25 10:19:30|23204.57|23084.57|23211.77|23091.77|23211.77|23091.77|23202.7|23082.7|10
1637835580000|2021-11-25 10:19:40|23207.79|23087.79|23205.06|23085.06|23207.79|23087.79|23203.59|23083.59|10
1637835590000|2021-11-25 10:19:50|23206.16|23086.16|23206.3|23086.3|23208.97|23088.97|23205.14|23085.14|10
1637835600000|2021-11-25 10:20:00|23206.11|23086.11|23207.27|23087.27|23209.64|23089.64|23205.52|23085.52|10
1637835610000|2021-11-25 10:20:10|23207.49|23087.49|23209.54|23089.54|23213.23|23093.23|23207.49|23087.49|10
1637835620000|2021-11-25 10:20:20|23207.22|23087.22|23188.15|23068.15|23207.22|23087.22|23188.15|23068.15|10
1637835630000|2021-11-25 10:20:30|23187.38|23067.38|23180.82|23060.82|23187.99|23067.99|23180.82|23060.82|10
1637835640000|2021-11-25 10:20:40|23181.64|23061.64|23179.31|23059.31|23181.64|23061.64|23179.31|23059.31|10
1637835650000|2021-11-25 10:20:50|23178.7|23058.7|23186.82|23066.82|23186.82|23066.82|23178.7|23058.7|10
1637835660000|2021-11-25 10:21:00|23187.84|23067.84|23188.74|23068.74|23189.52|23069.52|23186.64|23066.64|10
1637835670000|2021-11-25 10:21:10|23188.77|23068.77|23186.57|23066.57|23190.2|23070.2|23186.12|23066.12|10
1637835680000|2021-11-25 10:21:20|23185.42|23065.42|23186.39|23066.39|23186.69|23066.69|23184.93|23064.93|10
1637835690000|2021-11-25 10:21:30|23186.12|23066.12|23188.08|23068.08|23188.28|23068.28|23186.12|23066.12|10
1637835700000|2021-11-25 10:21:40|23189.15|23069.15|23188.56|23068.56|23190.06|23070.06|23188.56|23068.56|10
1637835710000|2021-11-25 10:21:50|23188.93|23068.93|23190|23070|23190.07|23070.07|23188.58|23068.58|10
1637835720000|2021-11-25 10:22:00|23189.46|23069.46|23189.45|23069.45|23190.75|23070.75|23189.45|23069.45|10
1637835730000|2021-11-25 10:22:10|23189.39|23069.39|23194.75|23074.75|23195.22|23075.22|23189.39|23069.39|10
1637835740000|2021-11-25 10:22:20|23194.85|23074.85|23195.68|23075.68|23196.56|23076.56|23193.99|23073.99|10
1637835750000|2021-11-25 10:22:30|23198.61|23078.61|23197.86|23077.86|23200.72|23080.72|23197.86|23077.86|10
1637835760000|2021-11-25 10:22:40|23197.12|23077.12|23198.33|23078.33|23198.33|23078.33|23197.12|23077.12|10
1637835770000|2021-11-25 10:22:50|23198.97|23078.97|23197.63|23077.63|23200.8|23080.8|23197.63|23077.63|10
1637835780000|2021-11-25 10:23:00|23197.49|23077.49|23193.29|23073.29|23197.91|23077.91|23193.29|23073.29|10
1637835790000|2021-11-25 10:23:10|23192.77|23072.77|23193.01|23073.01|23193.01|23073.01|23190.52|23070.52|10
1637835800000|2021-11-25 10:23:20|23193.32|23073.32|23198.02|23078.02|23198.02|23078.02|23193.21|23073.21|10
1637835810000|2021-11-25 10:23:30|23198.29|23078.29|23204.04|23084.04|23204.04|23084.04|23197.53|23077.53|10
1637835820000|2021-11-25 10:23:40|23204.17|23084.17|23203.56|23083.56|23204.17|23084.17|23202.42|23082.42|10
1637835830000|2021-11-25 10:23:50|23205.06|23085.06|23206.12|23086.12|23207.99|23087.99|23205.06|23085.06|10
1637835840000|2021-11-25 10:24:00|23205.86|23085.86|23210.14|23090.14|23211.34|23091.34|23205.86|23085.86|10
1637835850000|2021-11-25 10:24:10|23211.21|23091.21|23214.08|23094.08|23214.08|23094.08|23210.93|23090.93|10
1637835860000|2021-11-25 10:24:20|23214.61|23094.61|23217.65|23097.65|23217.65|23097.65|23214.61|23094.61|10
1637835870000|2021-11-25 10:24:30|23217.7|23097.7|23224.64|23104.64|23224.64|23104.64|23217.7|23097.7|10
1637835880000|2021-11-25 10:24:40|23224.88|23104.88|23233.45|23113.45|23235.23|23115.23|23224.78|23104.78|10
1637835890000|2021-11-25 10:24:50|23233.37|23113.37|23244.17|23124.17|23244.17|23124.17|23233.37|23113.37|10
1637835900000|2021-11-25 10:25:00|23245.59|23125.59|23248.41|23128.41|23249.97|23129.97|23245.59|23125.59|9
1637835910000|2021-11-25 10:25:10|23250.84|23130.84|23255.06|23135.06|23255.06|23135.06|23250.84|23130.84|10
1637835920000|2021-11-25 10:25:20|23255.82|23135.82|23259.9|23139.9|23259.9|23139.9|23255.18|23135.18|10
1637835930000|2021-11-25 10:25:30|23260.08|23140.08|23263.75|23143.75|23263.75|23143.75|23259.98|23139.98|9
1637835940000|2021-11-25 10:25:40|23264.18|23144.18|23266.64|23146.64|23266.64|23146.64|23264.18|23144.18|10
1637835950000|2021-11-25 10:25:50|23268.2|23148.2|23268.51|23148.51|23269.09|23149.09|23267.89|23147.89|9
1637835960000|2021-11-25 10:26:00|23267.88|23147.88|23266.23|23146.23|23267.88|23147.88|23265.7|23145.7|10
1637835970000|2021-11-25 10:26:10|23266.69|23146.69|23267.35|23147.35|23267.35|23147.35|23266.69|23146.69|10
1637835980000|2021-11-25 10:26:20|23266.3|23146.3|23265.95|23145.95|23266.3|23146.3|23265.11|23145.11|10
1637835990000|2021-11-25 10:26:30|23265.48|23145.48|23266.5|23146.5|23266.5|23146.5|23264.06|23144.06|10
1637836000000|2021-11-25 10:26:40|23267.63|23147.63|23275.65|23155.65|23275.72|23155.72|23267.63|23147.63|10
1637836010000|2021-11-25 10:26:50|23277.48|23157.48|23281.69|23161.69|23281.69|23161.69|23277.48|23157.48|10
1637836020000|2021-11-25 10:27:00|23282.54|23162.54|23283.87|23163.87|23284.29|23164.29|23282.17|23162.17|10
1637836030000|2021-11-25 10:27:10|23284.56|23164.56|23288.58|23168.58|23289.96|23169.96|23284.41|23164.41|10
1637836040000|2021-11-25 10:27:20|23288.74|23168.74|23288.82|23168.82|23288.82|23168.82|23285.93|23165.93|9
1637836050000|2021-11-25 10:27:30|23286.7|23166.7|23288.73|23168.73|23288.73|23168.73|23286.7|23166.7|10
1637836060000|2021-11-25 10:27:40|23289.08|23169.08|23290.75|23170.75|23290.98|23170.98|23289.08|23169.08|10
1637836070000|2021-11-25 10:27:50|23290.66|23170.66|23289.44|23169.44|23290.67|23170.67|23288.61|23168.61|10
1637836080000|2021-11-25 10:28:00|23289.41|23169.41|23290.74|23170.74|23290.74|23170.74|23288.83|23168.83|10
1637836090000|2021-11-25 10:28:10|23290.88|23170.88|23294.56|23174.56|23295.82|23175.82|23290.82|23170.82|10
1637836100000|2021-11-25 10:28:20|23296.19|23176.19|23308.86|23188.86|23308.86|23188.86|23296.19|23176.19|10
1637836110000|2021-11-25 10:28:30|23308.99|23188.99|23315.31|23195.31|23315.31|23195.31|23308.99|23188.99|10
1637836120000|2021-11-25 10:28:40|23315.43|23195.43|23318.44|23198.44|23319.56|23199.56|23315.42|23195.42|10
1637836130000|2021-11-25 10:28:50|23319.27|23199.27|23319.68|23199.68|23320.77|23200.77|23318.12|23198.12|10
1637836140000|2021-11-25 10:29:00|23319.36|23199.36|23316.06|23196.06|23319.36|23199.36|23314.98|23194.98|10
1637836150000|2021-11-25 10:29:10|23316.32|23196.32|23322.21|23202.21|23322.21|23202.21|23316.32|23196.32|10
1637836160000|2021-11-25 10:29:20|23321.74|23201.74|23324.18|23204.18|23324.18|23204.18|23321.74|23201.74|10
1637836170000|2021-11-25 10:29:30|23324.56|23204.56|23324.91|23204.91|23325.51|23205.51|23322.94|23202.94|10
1637836180000|2021-11-25 10:29:40|23325.15|23205.15|23326.64|23206.64|23326.7|23206.7|23324.59|23204.59|10
1637836190000|2021-11-25 10:29:50|23326.91|23206.91|23327.56|23207.56|23327.89|23207.89|23326.75|23206.75|10
1637836200000|2021-11-25 10:30:00|23327.42|23207.42|23328.02|23208.02|23329.14|23209.14|23327.42|23207.42|10
1637836210000|2021-11-25 10:30:10|23328.14|23208.14|23335.3|23215.3|23336.09|23216.09|23328.14|23208.14|10
1637836220000|2021-11-25 10:30:20|23334.72|23214.72|23329.45|23209.45|23334.72|23214.72|23329.45|23209.45|10
1637836230000|2021-11-25 10:30:30|23328.96|23208.96|23327.88|23207.88|23329.18|23209.18|23326.69|23206.69|9
1637836240000|2021-11-25 10:30:40|23327.41|23207.41|23324.58|23204.58|23328.45|23208.45|23324.13|23204.13|10
1637836250000|2021-11-25 10:30:50|23323.97|23203.97|23314.26|23194.26|23323.97|23203.97|23314.26|23194.26|10
1637836260000|2021-11-25 10:31:00|23313.52|23193.52|23311.43|23191.43|23314.91|23194.91|23311.43|23191.43|10
1637836270000|2021-11-25 10:31:10|23311.34|23191.34|23307.55|23187.55|23311.34|23191.34|23307.55|23187.55|10
1637836280000|2021-11-25 10:31:20|23308.04|23188.04|23307.66|23187.66|23308.04|23188.04|23306.09|23186.09|10
1637836290000|2021-11-25 10:31:30|23308.08|23188.08|23294.8|23174.8|23308.67|23188.67|23294.8|23174.8|10
1637836300000|2021-11-25 10:31:40|23293.99|23173.99|23283.75|23163.75|23293.99|23173.99|23283.06|23163.06|10
1637836310000|2021-11-25 10:31:50|23282.84|23162.84|23275.15|23155.15|23282.84|23162.84|23275.15|23155.15|10
1637836320000|2021-11-25 10:32:00|23274.96|23154.96|23280.73|23160.73|23280.73|23160.73|23272.3|23152.3|10
1637836330000|2021-11-25 10:32:10|23280.11|23160.11|23291.15|23171.15|23291.15|23171.15|23280.11|23160.11|10
1637836340000|2021-11-25 10:32:20|23292.13|23172.13|23297.22|23177.22|23297.22|23177.22|23292.13|23172.13|10
1637836350000|2021-11-25 10:32:30|23298.81|23178.81|23301.1|23181.1|23301.86|23181.86|23298.48|23178.48|10
1637836360000|2021-11-25 10:32:40|23300.61|23180.61|23300.13|23180.13|23301.05|23181.05|23300.13|23180.13|10
1637836370000|2021-11-25 10:32:50|23299.34|23179.34|23302.16|23182.16|23302.26|23182.26|23299.34|23179.34|8
1637836380000|2021-11-25 10:33:00|23304.09|23184.09|23305.02|23185.02|23305.67|23185.67|23304.09|23184.09|10
1637836390000|2021-11-25 10:33:10|23305.34|23185.34|23302.91|23182.91|23305.34|23185.34|23301.2|23181.2|9
1637836400000|2021-11-25 10:33:20|23302.85|23182.85|23303.02|23183.02|23303.02|23183.02|23301.57|23181.57|10
1637836410000|2021-11-25 10:33:30|23303.15|23183.15|23307.94|23187.94|23307.94|23187.94|23302.6|23182.6|10
1637836420000|2021-11-25 10:33:40|23307.41|23187.41|23310.7|23190.7|23310.7|23190.7|23307.09|23187.09|10
1637836430000|2021-11-25 10:33:50|23310.22|23190.22|23311.6|23191.6|23313.52|23193.52|23310.22|23190.22|10
1637836440000|2021-11-25 10:34:00|23311.84|23191.84|23312.83|23192.83|23313.53|23193.53|23311.84|23191.84|10
1637836450000|2021-11-25 10:34:10|23313.88|23193.88|23314.11|23194.11|23315.18|23195.18|23313.88|23193.88|10
1637836460000|2021-11-25 10:34:20|23315.18|23195.18|23315.5|23195.5|23316.21|23196.21|23315.18|23195.18|10
1637836470000|2021-11-25 10:34:30|23315.91|23195.91|23315.46|23195.46|23317.77|23197.77|23315.46|23195.46|9
1637836480000|2021-11-25 10:34:40|23313.91|23193.91|23313.49|23193.49|23313.91|23193.91|23311.62|23191.62|10
1637836490000|2021-11-25 10:34:50|23313.59|23193.59|23319.69|23199.69|23320.03|23200.03|23313.59|23193.59|10
1637836500000|2021-11-25 10:35:00|23319.71|23199.71|23326.18|23206.18|23326.51|23206.51|23319.71|23199.71|10
1637836510000|2021-11-25 10:35:10|23325.39|23205.39|23326.24|23206.24|23328.31|23208.31|23325.39|23205.39|10
1637836520000|2021-11-25 10:35:20|23326.43|23206.43|23327.23|23207.23|23328.12|23208.12|23323.61|23203.61|10
1637836530000|2021-11-25 10:35:30|23328.07|23208.07|23333.59|23213.59|23333.59|23213.59|23328.07|23208.07|9
1637836540000|2021-11-25 10:35:40|23334.47|23214.47|23339.12|23219.12|23339.12|23219.12|23334.47|23214.47|9
1637836550000|2021-11-25 10:35:50|23338.78|23218.78|23341.13|23221.13|23341.19|23221.19|23338.38|23218.38|10
1637836560000|2021-11-25 10:36:00|23342.47|23222.47|23349.42|23229.42|23349.42|23229.42|23342.32|23222.32|10
1637836570000|2021-11-25 10:36:10|23349.22|23229.22|23351.17|23231.17|23351.17|23231.17|23348.78|23228.78|10
1637836580000|2021-11-25 10:36:20|23351.39|23231.39|23352.83|23232.83|23352.89|23232.89|23351.33|23231.33|10
1637836590000|2021-11-25 10:36:30|23353.04|23233.04|23355.61|23235.61|23355.61|23235.61|23353.04|23233.04|10
1637836600000|2021-11-25 10:36:40|23355.71|23235.71|23356.38|23236.38|23356.54|23236.54|23354.92|23234.92|9
1637836610000|2021-11-25 10:36:50|23357.08|23237.08|23363.19|23243.19|23363.19|23243.19|23357.08|23237.08|10
1637836620000|2021-11-25 10:37:00|23363.46|23243.46|23367.41|23247.41|23367.41|23247.41|23363.46|23243.46|10
1637836630000|2021-11-25 10:37:10|23367.06|23247.06|23369.41|23249.41|23369.41|23249.41|23365.35|23245.35|10
1637836640000|2021-11-25 10:37:20|23369.53|23249.53|23377.78|23257.78|23377.78|23257.78|23369.53|23249.53|10
1637836650000|2021-11-25 10:37:30|23377.59|23257.59|23373.25|23253.25|23379.22|23259.22|23372.52|23252.52|10
1637836660000|2021-11-25 10:37:40|23373|23253|23369.96|23249.96|23373|23253|23368.72|23248.72|10
1637836670000|2021-11-25 10:37:50|23369.48|23249.48|23373.64|23253.64|23373.8|23253.8|23369.48|23249.48|10
1637836680000|2021-11-25 10:38:00|23373.31|23253.31|23377.88|23257.88|23377.88|23257.88|23373.31|23253.31|10
1637836690000|2021-11-25 10:38:10|23378.26|23258.26|23380.25|23260.25|23380.51|23260.51|23378.26|23258.26|10
1637836700000|2021-11-25 10:38:20|23379.74|23259.74|23377.49|23257.49|23379.74|23259.74|23376.78|23256.78|10
1637836710000|2021-11-25 10:38:30|23376.56|23256.56|23369.4|23249.4|23376.56|23256.56|23369.4|23249.4|10
1637836720000|2021-11-25 10:38:40|23369.44|23249.44|23363.77|23243.77|23369.44|23249.44|23360.43|23240.43|10
1637836730000|2021-11-25 10:38:50|23365.67|23245.67|23380.22|23260.22|23380.22|23260.22|23365.67|23245.67|9
1637836740000|2021-11-25 10:39:00|23380.64|23260.64|23377.61|23257.61|23382.28|23262.28|23377.61|23257.61|10
1637836750000|2021-11-25 10:39:10|23377.47|23257.47|23370.7|23250.7|23377.47|23257.47|23370.7|23250.7|10
1637836760000|2021-11-25 10:39:20|23370.34|23250.34|23369.89|23249.89|23370.6|23250.6|23369.33|23249.33|9
1637836770000|2021-11-25 10:39:30|23369.21|23249.21|23365.83|23245.83|23369.21|23249.21|23365.66|23245.66|10
1637836780000|2021-11-25 10:39:40|23366.39|23246.39|23365.68|23245.68|23366.76|23246.76|23365.36|23245.36|10
1637836790000|2021-11-25 10:39:50|23365.51|23245.51|23369.53|23249.53|23369.53|23249.53|23364.7|23244.7|10
1637836800000|2021-11-25 10:40:00|23370.48|23250.48|23360.85|23240.85|23371.17|23251.17|23360.85|23240.85|10
1637836810000|2021-11-25 10:40:10|23361.68|23241.68|23367.35|23247.35|23367.55|23247.55|23359.11|23239.11|10
1637836820000|2021-11-25 10:40:20|23367.52|23247.52|23373.71|23253.71|23374.47|23254.47|23367.52|23247.52|10
1637836830000|2021-11-25 10:40:30|23374.34|23254.34|23378.33|23258.33|23378.63|23258.63|23373.49|23253.49|10
1637836840000|2021-11-25 10:40:40|23376.3|23256.3|23369.35|23249.35|23376.3|23256.3|23369.08|23249.08|10
1637836850000|2021-11-25 10:40:50|23369.58|23249.58|23364.01|23244.01|23369.58|23249.58|23363.13|23243.13|10
1637836860000|2021-11-25 10:41:00|23362.31|23242.31|23356.07|23236.07|23363.25|23243.25|23356.07|23236.07|10
1637836870000|2021-11-25 10:41:10|23354.94|23234.94|23346.84|23226.84|23354.94|23234.94|23346.84|23226.84|10
1637836880000|2021-11-25 10:41:20|23345.75|23225.75|23341.95|23221.95|23345.75|23225.75|23341.01|23221.01|10
1637836890000|2021-11-25 10:41:30|23342.26|23222.26|23324.52|23204.52|23342.26|23222.26|23324.52|23204.52|10
1637836900000|2021-11-25 10:41:40|23324.13|23204.13|23317.81|23197.81|23324.13|23204.13|23316.91|23196.91|10
1637836910000|2021-11-25 10:41:50|23316.16|23196.16|23317.7|23197.7|23317.7|23197.7|23316.16|23196.16|9
1637836920000|2021-11-25 10:42:00|23317.69|23197.69|23316.05|23196.05|23317.69|23197.69|23315.84|23195.84|10
1637836930000|2021-11-25 10:42:10|23316.89|23196.89|23314.29|23194.29|23316.89|23196.89|23314.29|23194.29|10
1637836940000|2021-11-25 10:42:20|23315.72|23195.72|23319.6|23199.6|23320.67|23200.67|23315.72|23195.72|10
1637836950000|2021-11-25 10:42:30|23320.29|23200.29|23327.74|23207.74|23328.26|23208.26|23320.29|23200.29|10
1637836960000|2021-11-25 10:42:40|23328.11|23208.11|23323.37|23203.37|23328.96|23208.96|23323.37|23203.37|10
1637836970000|2021-11-25 10:42:50|23322.64|23202.64|23320.74|23200.74|23322.64|23202.64|23319.87|23199.87|10
1637836980000|2021-11-25 10:43:00|23319.95|23199.95|23323.96|23203.96|23323.96|23203.96|23319.95|23199.95|10
1637836990000|2021-11-25 10:43:10|23322.22|23202.22|23319.07|23199.07|23322.22|23202.22|23319.07|23199.07|10
1637837000000|2021-11-25 10:43:20|23319.01|23199.01|23318.08|23198.08|23319.91|23199.91|23316.18|23196.18|10
1637837010000|2021-11-25 10:43:30|23318.34|23198.34|23315.78|23195.78|23319.29|23199.29|23315.78|23195.78|10
1637837020000|2021-11-25 10:43:40|23315.55|23195.55|23314.42|23194.42|23317.29|23197.29|23312.45|23192.45|10
1637837030000|2021-11-25 10:43:50|23314.06|23194.06|23311.27|23191.27|23314.06|23194.06|23310.37|23190.37|10
1637837040000|2021-11-25 10:44:00|23311.52|23191.52|23313.73|23193.73|23314.47|23194.47|23311.41|23191.41|10
1637837050000|2021-11-25 10:44:10|23313.54|23193.54|23314.75|23194.75|23315.02|23195.02|23313.36|23193.36|10
1637837060000|2021-11-25 10:44:20|23313.88|23193.88|23311.67|23191.67|23313.88|23193.88|23311.67|23191.67|10
1637837070000|2021-11-25 10:44:30|23311.82|23191.82|23316|23196|23316.08|23196.08|23311.47|23191.47|10
1637837080000|2021-11-25 10:44:40|23315.2|23195.2|23318.44|23198.44|23319.03|23199.03|23312.78|23192.78|10
1637837090000|2021-11-25 10:44:50|23319.05|23199.05|23331.12|23211.12|23331.12|23211.12|23319.05|23199.05|10
1637837100000|2021-11-25 10:45:00|23333.46|23213.46|23339.49|23219.49|23339.53|23219.53|23333.46|23213.46|9
1637837110000|2021-11-25 10:45:10|23339.93|23219.93|23344|23224|23344|23224|23339.74|23219.74|10
1637837120000|2021-11-25 10:45:20|23345.45|23225.45|23350.8|23230.8|23350.85|23230.85|23345.45|23225.45|10
1637837130000|2021-11-25 10:45:30|23350.56|23230.56|23357.98|23237.98|23357.98|23237.98|23350.56|23230.56|10
1637837140000|2021-11-25 10:45:40|23357.82|23237.82|23363.62|23243.62|23363.84|23243.84|23357.82|23237.82|10
1637837150000|2021-11-25 10:45:50|23363.76|23243.76|23365.46|23245.46|23365.46|23245.46|23363.06|23243.06|10
1637837160000|2021-11-25 10:46:00|23364.81|23244.81|23373.32|23253.32|23373.32|23253.32|23364.42|23244.42|10
1637837170000|2021-11-25 10:46:10|23373.9|23253.9|23381.2|23261.2|23381.2|23261.2|23373.19|23253.19|10
1637837180000|2021-11-25 10:46:20|23382.71|23262.71|23393.04|23273.04|23393.04|23273.04|23382.71|23262.71|10
1637837190000|2021-11-25 10:46:30|23393.53|23273.53|23406.47|23286.47|23406.47|23286.47|23389.94|23269.94|10
1637837200000|2021-11-25 10:46:40|23405.41|23285.41|23419.41|23299.41|23419.41|23299.41|23405.41|23285.41|10
1637837210000|2021-11-25 10:46:50|23420.38|23300.38|23426.13|23306.13|23427.72|23307.72|23420.38|23300.38|10
1637837220000|2021-11-25 10:47:00|23426.24|23306.24|23407.78|23287.78|23426.8|23306.8|23407.78|23287.78|10
1637837230000|2021-11-25 10:47:10|23409.65|23289.65|23415.76|23295.76|23417.9|23297.9|23409.65|23289.65|10
1637837240000|2021-11-25 10:47:20|23415.98|23295.98|23422.06|23302.06|23422.06|23302.06|23415.98|23295.98|10
1637837250000|2021-11-25 10:47:30|23422.6|23302.6|23423.16|23303.16|23424.42|23304.42|23421.93|23301.93|10
1637837260000|2021-11-25 10:47:40|23425.86|23305.86|23428.86|23308.86|23428.86|23308.86|23425.74|23305.74|10
1637837270000|2021-11-25 10:47:50|23429.08|23309.08|23419.36|23299.36|23429.4|23309.4|23419.36|23299.36|10
1637837280000|2021-11-25 10:48:00|23415.91|23295.91|23404.48|23284.48|23416.18|23296.18|23401.84|23281.84|10
1637837290000|2021-11-25 10:48:10|23403.69|23283.69|23401.17|23281.17|23403.69|23283.69|23400.58|23280.58|10
1637837300000|2021-11-25 10:48:20|23401.51|23281.51|23408.36|23288.36|23408.42|23288.42|23401.51|23281.51|10
1637837310000|2021-11-25 10:48:30|23408.68|23288.68|23414.94|23294.94|23415.1|23295.1|23408.68|23288.68|10
1637837320000|2021-11-25 10:48:40|23415.61|23295.61|23418.66|23298.66|23418.66|23298.66|23414.71|23294.71|10
1637837330000|2021-11-25 10:48:50|23417.72|23297.72|23411.51|23291.51|23417.89|23297.89|23411.25|23291.25|10
1637837340000|2021-11-25 10:49:00|23411.04|23291.04|23404.66|23284.66|23411.05|23291.05|23404.66|23284.66|10
1637837350000|2021-11-25 10:49:10|23404.46|23284.46|23399.08|23279.08|23404.46|23284.46|23398.82|23278.82|10
1637837360000|2021-11-25 10:49:20|23397.66|23277.66|23399.08|23279.08|23399.08|23279.08|23397.46|23277.46|10
1637837370000|2021-11-25 10:49:30|23399.03|23279.03|23399.97|23279.97|23402.57|23282.57|23399.03|23279.03|10
1637837380000|2021-11-25 10:49:40|23399.86|23279.86|23398.42|23278.42|23402.22|23282.22|23398.42|23278.42|10
1637837390000|2021-11-25 10:49:50|23398.74|23278.74|23382.99|23262.99|23398.74|23278.74|23382.99|23262.99|10
1637837400000|2021-11-25 10:50:00|23379.53|23259.53|23370.52|23250.52|23379.53|23259.53|23370.52|23250.52|10
1637837410000|2021-11-25 10:50:10|23371.87|23251.87|23369.64|23249.64|23371.87|23251.87|23368.65|23248.65|10
1637837420000|2021-11-25 10:50:20|23368.74|23248.74|23363.35|23243.35|23368.74|23248.74|23362.44|23242.44|10
1637837430000|2021-11-25 10:50:30|23363.07|23243.07|23371.08|23251.08|23371.34|23251.34|23363.07|23243.07|10
1637837440000|2021-11-25 10:50:40|23371.1|23251.1|23370.94|23250.94|23372.48|23252.48|23370.68|23250.68|10
1637837450000|2021-11-25 10:50:50|23370.51|23250.51|23369.11|23249.11|23371.38|23251.38|23369.11|23249.11|10
1637837460000|2021-11-25 10:51:00|23368.45|23248.45|23363.61|23243.61|23368.45|23248.45|23363.61|23243.61|10
1637837470000|2021-11-25 10:51:10|23363.78|23243.78|23363.26|23243.26|23365.08|23245.08|23362.78|23242.78|10
1637837480000|2021-11-25 10:51:20|23362.47|23242.47|23359.28|23239.28|23362.47|23242.47|23359.07|23239.07|10
1637837490000|2021-11-25 10:51:30|23359.24|23239.24|23358.65|23238.65|23359.61|23239.61|23358.65|23238.65|10
1637837500000|2021-11-25 10:51:40|23358.44|23238.44|23355.12|23235.12|23358.44|23238.44|23355.12|23235.12|10
1637837510000|2021-11-25 10:51:50|23353.76|23233.76|23354.49|23234.49|23355.04|23235.04|23353.57|23233.57|10
1637837520000|2021-11-25 10:52:00|23354.23|23234.23|23353.29|23233.29|23354.37|23234.37|23353.29|23233.29|10
1637837530000|2021-11-25 10:52:10|23353.4|23233.4|23352.25|23232.25|23353.4|23233.4|23351.77|23231.77|10
1637837540000|2021-11-25 10:52:20|23352.2|23232.2|23354.29|23234.29|23354.37|23234.37|23351.99|23231.99|10
1637837550000|2021-11-25 10:52:30|23354.24|23234.24|23359.28|23239.28|23359.28|23239.28|23354.24|23234.24|10
1637837560000|2021-11-25 10:52:40|23360.82|23240.82|23362.21|23242.21|23362.24|23242.24|23359.79|23239.79|10
1637837570000|2021-11-25 10:52:50|23364.38|23244.38|23364.04|23244.04|23366.56|23246.56|23364.04|23244.04|10
1637837580000|2021-11-25 10:53:00|23363.78|23243.78|23354.91|23234.91|23363.78|23243.78|23353.81|23233.81|9
1637837590000|2021-11-25 10:53:10|23354.76|23234.76|23351.52|23231.52|23354.76|23234.76|23350.77|23230.77|10
1637837600000|2021-11-25 10:53:20|23350.69|23230.69|23346.58|23226.58|23350.69|23230.69|23346.58|23226.58|10
1637837610000|2021-11-25 10:53:30|23346.8|23226.8|23341.75|23221.75|23346.8|23226.8|23341.75|23221.75|10
1637837620000|2021-11-25 10:53:40|23340.51|23220.51|23339.34|23219.34|23340.51|23220.51|23338.11|23218.11|10
1637837630000|2021-11-25 10:53:50|23339.08|23219.08|23330.68|23210.68|23339.4|23219.4|23330.68|23210.68|10
1637837640000|2021-11-25 10:54:00|23330.53|23210.53|23330.07|23210.07|23333.02|23213.02|23330.07|23210.07|10
1637837650000|2021-11-25 10:54:10|23330.44|23210.44|23333.93|23213.93|23333.93|23213.93|23329.65|23209.65|10
1637837660000|2021-11-25 10:54:20|23335.23|23215.23|23345.79|23225.79|23345.79|23225.79|23335.23|23215.23|10
1637837670000|2021-11-25 10:54:30|23345.81|23225.81|23348.79|23228.79|23348.79|23228.79|23345.81|23225.81|9
1637837680000|2021-11-25 10:54:40|23349.68|23229.68|23347.39|23227.39|23351.75|23231.75|23347.39|23227.39|10
1637837690000|2021-11-25 10:54:50|23348.41|23228.41|23348.56|23228.56|23350.9|23230.9|23348.41|23228.41|10
1637837700000|2021-11-25 10:55:00|23349.21|23229.21|23347.12|23227.12|23349.21|23229.21|23346.12|23226.12|10
1637837710000|2021-11-25 10:55:10|23346.78|23226.78|23344.31|23224.31|23346.78|23226.78|23342.68|23222.68|10
1637837720000|2021-11-25 10:55:20|23343.76|23223.76|23342.89|23222.89|23344.09|23224.09|23342.62|23222.62|10
1637837730000|2021-11-25 10:55:30|23342.78|23222.78|23339.3|23219.3|23342.78|23222.78|23339.01|23219.01|10
1637837740000|2021-11-25 10:55:40|23339.18|23219.18|23337.91|23217.91|23341.12|23221.12|23337.91|23217.91|10
1637837750000|2021-11-25 10:55:50|23336.21|23216.21|23338.65|23218.65|23339.01|23219.01|23336.17|23216.17|10
1637837760000|2021-11-25 10:56:00|23338.87|23218.87|23339.17|23219.17|23340.56|23220.56|23337.89|23217.89|10
1637837770000|2021-11-25 10:56:10|23339.04|23219.04|23341.39|23221.39|23341.77|23221.77|23338.96|23218.96|10
1637837780000|2021-11-25 10:56:20|23340.33|23220.33|23340.72|23220.72|23341.06|23221.06|23339.93|23219.93|10
1637837790000|2021-11-25 10:56:30|23339.37|23219.37|23338.5|23218.5|23339.91|23219.91|23338.5|23218.5|10
1637837800000|2021-11-25 10:56:40|23338.69|23218.69|23336.44|23216.44|23339.04|23219.04|23336.44|23216.44|10
1637837810000|2021-11-25 10:56:50|23336.3|23216.3|23337.12|23217.12|23337.57|23217.57|23336.3|23216.3|10
1637837820000|2021-11-25 10:57:00|23336.75|23216.75|23334.9|23214.9|23336.88|23216.88|23334.9|23214.9|10
1637837830000|2021-11-25 10:57:10|23334.81|23214.81|23332.64|23212.64|23335.41|23215.41|23332.64|23212.64|10
1637837840000|2021-11-25 10:57:20|23333.02|23213.02|23330.08|23210.08|23333.17|23213.17|23329.1|23209.1|10
1637837850000|2021-11-25 10:57:30|23329.89|23209.89|23323.93|23203.93|23330.16|23210.16|23323.14|23203.14|10
1637837860000|2021-11-25 10:57:40|23322.57|23202.57|23325.17|23205.17|23325.71|23205.71|23322.19|23202.19|10
1637837870000|2021-11-25 10:57:50|23325.37|23205.37|23321.11|23201.11|23325.37|23205.37|23320.36|23200.36|10
1637837880000|2021-11-25 10:58:00|23320.68|23200.68|23321.75|23201.75|23321.89|23201.89|23320.68|23200.68|10
1637837890000|2021-11-25 10:58:10|23321.48|23201.48|23321.76|23201.76|23322.11|23202.11|23319.58|23199.58|10
1637837900000|2021-11-25 10:58:20|23321.31|23201.31|23327.37|23207.37|23327.77|23207.77|23321.31|23201.31|10
1637837910000|2021-11-25 10:58:30|23328.24|23208.24|23330.93|23210.93|23330.93|23210.93|23328.24|23208.24|10
1637837920000|2021-11-25 10:58:40|23332.06|23212.06|23331.71|23211.71|23332.85|23212.85|23331.71|23211.71|10
1637837930000|2021-11-25 10:58:50|23331.24|23211.24|23331.57|23211.57|23331.57|23211.57|23330.52|23210.52|10
1637837940000|2021-11-25 10:59:00|23331.31|23211.31|23331.53|23211.53|23331.53|23211.53|23329.49|23209.49|10
1637837950000|2021-11-25 10:59:10|23331.51|23211.51|23332.88|23212.88|23332.88|23212.88|23330.54|23210.54|10
1637837960000|2021-11-25 10:59:20|23332.79|23212.79|23328.87|23208.87|23332.79|23212.79|23328.87|23208.87|10
1637837970000|2021-11-25 10:59:30|23327.25|23207.25|23324.05|23204.05|23327.25|23207.25|23324.05|23204.05|10
1637837980000|2021-11-25 10:59:40|23323.64|23203.64|23323.39|23203.39|23323.81|23203.81|23323.3|23203.3|9
1637837990000|2021-11-25 10:59:50|23323.85|23203.85|23326.71|23206.71|23327.35|23207.35|23323.18|23203.18|10
1637838000000|2021-11-25 11:00:00|23327.26|23207.26|23326.68|23206.68|23327.85|23207.85|23325.96|23205.96|10
1637838010000|2021-11-25 11:00:10|23326.09|23206.09|23329.07|23209.07|23329.07|23209.07|23326.09|23206.09|10
1637838020000|2021-11-25 11:00:20|23330|23210|23334.32|23214.32|23334.32|23214.32|23330|23210|10
1637838030000|2021-11-25 11:00:30|23334.6|23214.6|23341.32|23221.32|23341.7|23221.7|23334.6|23214.6|10
1637838040000|2021-11-25 11:00:40|23342.43|23222.43|23352.1|23232.1|23352.69|23232.69|23342.43|23222.43|10
1637838050000|2021-11-25 11:00:50|23352.33|23232.33|23349.62|23229.62|23353.02|23233.02|23349.62|23229.62|10
1637838060000|2021-11-25 11:01:00|23349.6|23229.6|23347.65|23227.65|23349.6|23229.6|23347.65|23227.65|10
1637838070000|2021-11-25 11:01:10|23347.74|23227.74|23340.37|23220.37|23349.67|23229.67|23340.08|23220.08|10
1637838080000|2021-11-25 11:01:20|23340.07|23220.07|23339.73|23219.73|23340.3|23220.3|23339.73|23219.73|10
1637838090000|2021-11-25 11:01:30|23340.06|23220.06|23338.52|23218.52|23341.28|23221.28|23338.33|23218.33|10
1637838100000|2021-11-25 11:01:40|23338.29|23218.29|23335|23215|23339.34|23219.34|23335|23215|10
1637838110000|2021-11-25 11:01:50|23334.8|23214.8|23332.68|23212.68|23334.8|23214.8|23331.32|23211.32|10
1637838120000|2021-11-25 11:02:00|23332.63|23212.63|23333.51|23213.51|23333.93|23213.93|23332.63|23212.63|10
1637838130000|2021-11-25 11:02:10|23333.65|23213.65|23329.12|23209.12|23333.65|23213.65|23329.12|23209.12|10
1637838140000|2021-11-25 11:02:20|23329.42|23209.42|23324.99|23204.99|23329.42|23209.42|23324.84|23204.84|10
1637838150000|2021-11-25 11:02:30|23325.86|23205.86|23314.3|23194.3|23326.77|23206.77|23314.3|23194.3|10
1637838160000|2021-11-25 11:02:40|23315.07|23195.07|23310.83|23190.83|23315.07|23195.07|23310.63|23190.63|10
1637838170000|2021-11-25 11:02:50|23312.45|23192.45|23303.55|23183.55|23312.51|23192.51|23303.55|23183.55|10
1637838180000|2021-11-25 11:03:00|23303.3|23183.3|23299.95|23179.95|23303.3|23183.3|23299.95|23179.95|9
1637838190000|2021-11-25 11:03:10|23300.32|23180.32|23302.52|23182.52|23302.68|23182.68|23300.32|23180.32|10
1637838200000|2021-11-25 11:03:20|23303.12|23183.12|23302.02|23182.02|23304.79|23184.79|23302.02|23182.02|10
1637838210000|2021-11-25 11:03:30|23301.68|23181.68|23293.6|23173.6|23301.8|23181.8|23293.6|23173.6|10
1637838220000|2021-11-25 11:03:40|23293.8|23173.8|23283|23163|23293.8|23173.8|23283|23163|10
1637838230000|2021-11-25 11:03:50|23278.54|23158.54|23267.5|23147.5|23278.54|23158.54|23267.5|23147.5|9
1637838240000|2021-11-25 11:04:00|23267.02|23147.02|23267.63|23147.63|23267.76|23147.76|23266.04|23146.04|10
1637838250000|2021-11-25 11:04:10|23267.54|23147.54|23266.92|23146.92|23267.54|23147.54|23264.99|23144.99|10
1637838260000|2021-11-25 11:04:20|23267.12|23147.12|23266.01|23146.01|23267.12|23147.12|23265.39|23145.39|10
1637838270000|2021-11-25 11:04:30|23265.51|23145.51|23262.89|23142.89|23265.51|23145.51|23262.89|23142.89|10
1637838280000|2021-11-25 11:04:40|23262.57|23142.57|23262.52|23142.52|23265.53|23145.53|23262.52|23142.52|10
1637838290000|2021-11-25 11:04:50|23263.76|23143.76|23265.82|23145.82|23266.69|23146.69|23263.76|23143.76|10
1637838300000|2021-11-25 11:05:00|23264.94|23144.94|23267.63|23147.63|23267.63|23147.63|23264.43|23144.43|10
1637838310000|2021-11-25 11:05:10|23268.37|23148.37|23288.75|23168.75|23288.75|23168.75|23268.37|23148.37|10
1637838320000|2021-11-25 11:05:20|23298.73|23178.73|23310.97|23190.97|23310.97|23190.97|23298.73|23178.73|10
1637838330000|2021-11-25 11:05:30|23313.43|23193.43|23326.93|23206.93|23326.93|23206.93|23313.43|23193.43|10
1637838340000|2021-11-25 11:05:40|23327.24|23207.24|23337.81|23217.81|23338.75|23218.75|23327.24|23207.24|10
1637838350000|2021-11-25 11:05:50|23338.2|23218.2|23345.61|23225.61|23345.61|23225.61|23338.2|23218.2|10
1637838360000|2021-11-25 11:06:00|23345.54|23225.54|23344.38|23224.38|23346.66|23226.66|23344.38|23224.38|10
1637838370000|2021-11-25 11:06:10|23344.34|23224.34|23358.91|23238.91|23358.91|23238.91|23344.34|23224.34|10
1637838380000|2021-11-25 11:06:20|23358.69|23238.69|23362.6|23242.6|23362.6|23242.6|23358.63|23238.63|10
1637838390000|2021-11-25 11:06:30|23362.56|23242.56|23354.84|23234.84|23362.79|23242.79|23354.84|23234.84|10
1637838400000|2021-11-25 11:06:40|23354.64|23234.64|23354.22|23234.22|23355.65|23235.65|23354.22|23234.22|9
1637838410000|2021-11-25 11:06:50|23352.05|23232.05|23354.48|23234.48|23356.17|23236.17|23352.05|23232.05|9
1637838420000|2021-11-25 11:07:00|23353.94|23233.94|23342.37|23222.37|23353.94|23233.94|23342.37|23222.37|9
1637838430000|2021-11-25 11:07:10|23342.11|23222.11|23340.99|23220.99|23342.17|23222.17|23340.38|23220.38|10
1637838440000|2021-11-25 11:07:20|23340.23|23220.23|23341.06|23221.06|23341.06|23221.06|23339.65|23219.65|10
1637838450000|2021-11-25 11:07:30|23341.41|23221.41|23341.18|23221.18|23341.87|23221.87|23340.23|23220.23|10
1637838460000|2021-11-25 11:07:40|23340.56|23220.56|23343.07|23223.07|23343.08|23223.08|23340.56|23220.56|10
1637838470000|2021-11-25 11:07:50|23343.24|23223.24|23344.27|23224.27|23344.27|23224.27|23342.18|23222.18|10
1637838480000|2021-11-25 11:08:00|23344.23|23224.23|23346.04|23226.04|23346.04|23226.04|23344.13|23224.13|10
1637838490000|2021-11-25 11:08:10|23345.93|23225.93|23347.03|23227.03|23347.03|23227.03|23345.57|23225.57|10
1637838500000|2021-11-25 11:08:20|23346.48|23226.48|23347.65|23227.65|23349.45|23229.45|23346.48|23226.48|10
1637838510000|2021-11-25 11:08:30|23347.37|23227.37|23345.04|23225.04|23347.55|23227.55|23345.04|23225.04|10
1637838520000|2021-11-25 11:08:40|23344.54|23224.54|23333.67|23213.67|23344.54|23224.54|23333.67|23213.67|10
1637838530000|2021-11-25 11:08:50|23333.42|23213.42|23334.35|23214.35|23334.35|23214.35|23332.51|23212.51|9
1637838540000|2021-11-25 11:09:00|23334.1|23214.1|23334.26|23214.26|23334.64|23214.64|23332.98|23212.98|10
1637838550000|2021-11-25 11:09:10|23333.31|23213.31|23332.63|23212.63|23333.31|23213.31|23332.3|23212.3|10
1637838560000|2021-11-25 11:09:20|23333.33|23213.33|23336.23|23216.23|23336.56|23216.56|23333.33|23213.33|9
1637838570000|2021-11-25 11:09:30|23336.57|23216.57|23344.22|23224.22|23344.22|23224.22|23336.18|23216.18|10
1637838580000|2021-11-25 11:09:40|23347.14|23227.14|23370.45|23250.45|23370.45|23250.45|23347.14|23227.14|10
1637838590000|2021-11-25 11:09:50|23372.47|23252.47|23377.11|23257.11|23377.91|23257.91|23372|23252|10
1637838600000|2021-11-25 11:10:00|23377.49|23257.49|23375.84|23255.84|23378.92|23258.92|23375.46|23255.46|10
1637838610000|2021-11-25 11:10:10|23375.41|23255.41|23369.19|23249.19|23375.83|23255.83|23369.19|23249.19|10
1637838620000|2021-11-25 11:10:20|23368.9|23248.9|23368.89|23248.89|23370.14|23250.14|23368.89|23248.89|10
1637838630000|2021-11-25 11:10:30|23368.26|23248.26|23363.84|23243.84|23368.4|23248.4|23363.84|23243.84|10
1637838640000|2021-11-25 11:10:40|23363.8|23243.8|23358.88|23238.88|23363.8|23243.8|23358.88|23238.88|10
1637838650000|2021-11-25 11:10:50|23359.31|23239.31|23360.72|23240.72|23361.05|23241.05|23358.67|23238.67|10
1637838660000|2021-11-25 11:11:00|23360.83|23240.83|23360.77|23240.77|23361.69|23241.69|23360.01|23240.01|9
1637838670000|2021-11-25 11:11:10|23360.71|23240.71|23355.44|23235.44|23360.71|23240.71|23354.9|23234.9|10
1637838680000|2021-11-25 11:11:20|23355.55|23235.55|23355.03|23235.03|23355.55|23235.55|23354.2|23234.2|10
1637838690000|2021-11-25 11:11:30|23354.35|23234.35|23352.85|23232.85|23354.89|23234.89|23352.85|23232.85|10
1637838700000|2021-11-25 11:11:40|23352.15|23232.15|23352.55|23232.55|23352.69|23232.69|23351.71|23231.71|10
1637838710000|2021-11-25 11:11:50|23353.93|23233.93|23356.39|23236.39|23356.39|23236.39|23352.66|23232.66|9
1637838720000|2021-11-25 11:12:00|23357.38|23237.38|23357.11|23237.11|23358.82|23238.82|23356.34|23236.34|10
1637838730000|2021-11-25 11:12:10|23357.57|23237.57|23352.81|23232.81|23357.57|23237.57|23352.68|23232.68|10
1637838740000|2021-11-25 11:12:20|23352.96|23232.96|23356.18|23236.18|23356.18|23236.18|23351.75|23231.75|10
1637838750000|2021-11-25 11:12:30|23356.26|23236.26|23349.42|23229.42|23356.26|23236.26|23349.42|23229.42|10
1637838760000|2021-11-25 11:12:40|23347.34|23227.34|23347.16|23227.16|23347.58|23227.58|23345.42|23225.42|10
1637838770000|2021-11-25 11:12:50|23344.5|23224.5|23340.58|23220.58|23344.5|23224.5|23340.58|23220.58|10
1637838780000|2021-11-25 11:13:00|23340.54|23220.54|23337.78|23217.78|23340.54|23220.54|23337.76|23217.76|10
1637838790000|2021-11-25 11:13:10|23337.54|23217.54|23340.21|23220.21|23340.21|23220.21|23337.45|23217.45|9
1637838800000|2021-11-25 11:13:20|23339.91|23219.91|23343.82|23223.82|23344.88|23224.88|23339.75|23219.75|10
1637838810000|2021-11-25 11:13:30|23343.79|23223.79|23343.84|23223.84|23344.55|23224.55|23343.65|23223.65|10
1637838820000|2021-11-25 11:13:40|23344.31|23224.31|23342.65|23222.65|23345.56|23225.56|23342.65|23222.65|10
1637838830000|2021-11-25 11:13:50|23343.45|23223.45|23340.42|23220.42|23343.45|23223.45|23340.42|23220.42|9
1637838840000|2021-11-25 11:14:00|23340.25|23220.25|23339.87|23219.87|23340.25|23220.25|23339.68|23219.68|10
1637838850000|2021-11-25 11:14:10|23340.13|23220.13|23339.26|23219.26|23340.13|23220.13|23338.53|23218.53|9
1637838860000|2021-11-25 11:14:20|23338.2|23218.2|23345.22|23225.22|23345.22|23225.22|23338.2|23218.2|10
1637838870000|2021-11-25 11:14:30|23346.19|23226.19|23360.56|23240.56|23360.56|23240.56|23346.19|23226.19|10
1637838880000|2021-11-25 11:14:40|23362.93|23242.93|23370.46|23250.46|23370.54|23250.54|23362.93|23242.93|10
1637838890000|2021-11-25 11:14:50|23371.58|23251.58|23369.2|23249.2|23371.58|23251.58|23368.95|23248.95|10
1637838900000|2021-11-25 11:15:00|23368.96|23248.96|23371.15|23251.15|23371.15|23251.15|23368.78|23248.78|10
1637838910000|2021-11-25 11:15:10|23370.59|23250.59|23372.55|23252.55|23372.55|23252.55|23370.37|23250.37|9
1637838920000|2021-11-25 11:15:20|23372.77|23252.77|23377.77|23257.77|23377.77|23257.77|23372.77|23252.77|9
1637838930000|2021-11-25 11:15:30|23377.59|23257.59|23381.32|23261.32|23381.32|23261.32|23377.59|23257.59|10
1637838940000|2021-11-25 11:15:40|23381.45|23261.45|23375.63|23255.63|23381.45|23261.45|23375.63|23255.63|10
1637838950000|2021-11-25 11:15:50|23375.01|23255.01|23365.17|23245.17|23375.01|23255.01|23364.95|23244.95|10
1637838960000|2021-11-25 11:16:00|23365.07|23245.07|23361.83|23241.83|23365.07|23245.07|23361.83|23241.83|10
1637838970000|2021-11-25 11:16:10|23362.34|23242.34|23363.46|23243.46|23363.46|23243.46|23360.15|23240.15|10
1637838980000|2021-11-25 11:16:20|23363.3|23243.3|23365.73|23245.73|23365.73|23245.73|23363.3|23243.3|10
1637838990000|2021-11-25 11:16:30|23365.77|23245.77|23368.26|23248.26|23368.4|23248.4|23365.77|23245.77|10
1637839000000|2021-11-25 11:16:40|23369.25|23249.25|23373.43|23253.43|23373.43|23253.43|23369.25|23249.25|10
1637839010000|2021-11-25 11:16:50|23373.35|23253.35|23373.52|23253.52|23373.72|23253.72|23372.67|23252.67|10
1637839020000|2021-11-25 11:17:00|23374.18|23254.18|23378.4|23258.4|23378.4|23258.4|23374.18|23254.18|9
1637839030000|2021-11-25 11:17:10|23378.59|23258.59|23389.76|23269.76|23390.44|23270.44|23378.59|23258.59|10
1637839040000|2021-11-25 11:17:20|23386.23|23266.23|23389.49|23269.49|23389.49|23269.49|23386.23|23266.23|10
1637839050000|2021-11-25 11:17:30|23389.16|23269.16|23388.03|23268.03|23389.16|23269.16|23385.93|23265.93|10
1637839060000|2021-11-25 11:17:40|23389.2|23269.2|23388.31|23268.31|23390.02|23270.02|23388.31|23268.31|10
1637839070000|2021-11-25 11:17:50|23388.89|23268.89|23390.02|23270.02|23391.44|23271.44|23388.89|23268.89|10
1637839080000|2021-11-25 11:18:00|23390.12|23270.12|23392.41|23272.41|23392.41|23272.41|23389.75|23269.75|10
1637839090000|2021-11-25 11:18:10|23392.73|23272.73|23394.01|23274.01|23396.1|23276.1|23392.71|23272.71|9
1637839100000|2021-11-25 11:18:20|23392.88|23272.88|23393.74|23273.74|23395.32|23275.32|23392.86|23272.86|10
1637839110000|2021-11-25 11:18:30|23396.28|23276.28|23396.05|23276.05|23399.57|23279.57|23395.6|23275.6|10
1637839120000|2021-11-25 11:18:40|23395.93|23275.93|23392.65|23272.65|23395.93|23275.93|23390.69|23270.69|10
1637839130000|2021-11-25 11:18:50|23392.87|23272.87|23395.85|23275.85|23395.85|23275.85|23392.87|23272.87|10
1637839140000|2021-11-25 11:19:00|23397.04|23277.04|23404.27|23284.27|23404.27|23284.27|23397.04|23277.04|10
1637839150000|2021-11-25 11:19:10|23404.18|23284.18|23405.01|23285.01|23405.73|23285.73|23404.18|23284.18|10
1637839160000|2021-11-25 11:19:20|23406.61|23286.61|23414.43|23294.43|23414.59|23294.59|23406.25|23286.25|10
1637839170000|2021-11-25 11:19:30|23413.33|23293.33|23409.13|23289.13|23413.33|23293.33|23408.25|23288.25|9
1637839180000|2021-11-25 11:19:40|23405|23285|23400.25|23280.25|23405.02|23285.02|23400.25|23280.25|10
1637839190000|2021-11-25 11:19:50|23399.25|23279.25|23401.99|23281.99|23401.99|23281.99|23398.43|23278.43|10
1637839200000|2021-11-25 11:20:00|23401.44|23281.44|23400.42|23280.42|23401.44|23281.44|23399.99|23279.99|10
1637839210000|2021-11-25 11:20:10|23399.95|23279.95|23388.06|23268.06|23399.95|23279.95|23388.06|23268.06|10
1637839220000|2021-11-25 11:20:20|23389.06|23269.06|23388.53|23268.53|23390.1|23270.1|23388.53|23268.53|10
1637839230000|2021-11-25 11:20:30|23388.54|23268.54|23384.14|23264.14|23388.54|23268.54|23383.32|23263.32|10
1637839240000|2021-11-25 11:20:40|23383.48|23263.48|23386.87|23266.87|23387.13|23267.13|23383.48|23263.48|10
1637839250000|2021-11-25 11:20:50|23386.4|23266.4|23387.41|23267.41|23388.75|23268.75|23386.4|23266.4|10
1637839260000|2021-11-25 11:21:00|23387.67|23267.67|23391.98|23271.98|23392.26|23272.26|23387.57|23267.57|10
1637839270000|2021-11-25 11:21:10|23391.56|23271.56|23389.71|23269.71|23391.58|23271.58|23389.28|23269.28|10
1637839280000|2021-11-25 11:21:20|23390.39|23270.39|23393.16|23273.16|23393.16|23273.16|23389.5|23269.5|10
1637839290000|2021-11-25 11:21:30|23391.84|23271.84|23392.77|23272.77|23392.8|23272.8|23391.4|23271.4|10
1637839300000|2021-11-25 11:21:40|23392.93|23272.93|23392.57|23272.57|23394.47|23274.47|23392.57|23272.57|10
1637839310000|2021-11-25 11:21:50|23391.89|23271.89|23397.04|23277.04|23397.04|23277.04|23391.89|23271.89|10
1637839320000|2021-11-25 11:22:00|23397.98|23277.98|23399.44|23279.44|23399.78|23279.78|23397.48|23277.48|10
1637839330000|2021-11-25 11:22:10|23399.39|23279.39|23411.06|23291.06|23411.06|23291.06|23399.39|23279.39|10
1637839340000|2021-11-25 11:22:20|23411.81|23291.81|23419.74|23299.74|23419.74|23299.74|23411.81|23291.81|10
1637839350000|2021-11-25 11:22:30|23420.67|23300.67|23428.72|23308.72|23428.72|23308.72|23420.67|23300.67|10
1637839360000|2021-11-25 11:22:40|23428.55|23308.55|23436.89|23316.89|23436.89|23316.89|23428.55|23308.55|10
1637839370000|2021-11-25 11:22:50|23437.46|23317.46|23439.66|23319.66|23439.66|23319.66|23435.38|23315.38|10
1637839380000|2021-11-25 11:23:00|23440.24|23320.24|23441.52|23321.52|23442.94|23322.94|23440.24|23320.24|10
1637839390000|2021-11-25 11:23:10|23441.59|23321.59|23448.09|23328.09|23448.09|23328.09|23441.03|23321.03|10
1637839400000|2021-11-25 11:23:20|23445.62|23325.62|23442.74|23322.74|23445.62|23325.62|23442.74|23322.74|10
1637839410000|2021-11-25 11:23:30|23442.63|23322.63|23441.36|23321.36|23443.41|23323.41|23441.24|23321.24|10
1637839420000|2021-11-25 11:23:40|23441.08|23321.08|23441.39|23321.39|23442.48|23322.48|23441.08|23321.08|10
1637839430000|2021-11-25 11:23:50|23441.68|23321.68|23445.09|23325.09|23445.09|23325.09|23441.68|23321.68|10
1637839440000|2021-11-25 11:24:00|23445.03|23325.03|23443.45|23323.45|23445.57|23325.57|23443.45|23323.45|9
1637839450000|2021-11-25 11:24:10|23443.75|23323.75|23440.09|23320.09|23443.75|23323.75|23439.85|23319.85|10
1637839460000|2021-11-25 11:24:20|23440.08|23320.08|23435.83|23315.83|23440.08|23320.08|23435.83|23315.83|10
1637839470000|2021-11-25 11:24:30|23435.94|23315.94|23428.96|23308.96|23435.94|23315.94|23428.96|23308.96|10
1637839480000|2021-11-25 11:24:40|23429.52|23309.52|23429.17|23309.17|23429.6|23309.6|23427.14|23307.14|10
1637839490000|2021-11-25 11:24:50|23428.89|23308.89|23424.91|23304.91|23429.24|23309.24|23424.91|23304.91|10
1637839500000|2021-11-25 11:25:00|23426.22|23306.22|23421.31|23301.31|23426.22|23306.22|23420.77|23300.77|10
1637839510000|2021-11-25 11:25:10|23422.56|23302.56|23421.33|23301.33|23423.57|23303.57|23421.33|23301.33|10
1637839520000|2021-11-25 11:25:20|23420.73|23300.73|23421.86|23301.86|23422.36|23302.36|23420.73|23300.73|10
1637839530000|2021-11-25 11:25:30|23421.85|23301.85|23417.44|23297.44|23422.28|23302.28|23417.44|23297.44|10
1637839540000|2021-11-25 11:25:40|23416.61|23296.61|23413.53|23293.53|23416.61|23296.61|23411.97|23291.97|9
1637839550000|2021-11-25 11:25:50|23413.54|23293.54|23413.03|23293.03|23414.01|23294.01|23413.03|23293.03|10
1637839560000|2021-11-25 11:26:00|23413.11|23293.11|23415.15|23295.15|23415.15|23295.15|23411.75|23291.75|9
1637839570000|2021-11-25 11:26:10|23415.32|23295.32|23413.82|23293.82|23415.35|23295.35|23412.41|23292.41|10
1637839580000|2021-11-25 11:26:20|23413.99|23293.99|23410.27|23290.27|23414.57|23294.57|23410.27|23290.27|10
1637839590000|2021-11-25 11:26:30|23409.53|23289.53|23405.57|23285.57|23409.53|23289.53|23405.57|23285.57|10
1637839600000|2021-11-25 11:26:40|23405.86|23285.86|23389.73|23269.73|23405.86|23285.86|23389.73|23269.73|10
1637839610000|2021-11-25 11:26:50|23388.97|23268.97|23392.88|23272.88|23392.88|23272.88|23388.22|23268.22|10
1637839620000|2021-11-25 11:27:00|23392.79|23272.79|23394.32|23274.32|23397.12|23277.12|23392.28|23272.28|10
1637839630000|2021-11-25 11:27:10|23394.55|23274.55|23399.95|23279.95|23399.95|23279.95|23394.55|23274.55|10
1637839640000|2021-11-25 11:27:20|23398.39|23278.39|23397.04|23277.04|23400.24|23280.24|23397.04|23277.04|10
1637839650000|2021-11-25 11:27:30|23397.87|23277.87|23400.52|23280.52|23400.52|23280.52|23397.48|23277.48|10
1637839660000|2021-11-25 11:27:40|23401|23281|23397.81|23277.81|23401|23281|23397.33|23277.33|10
1637839670000|2021-11-25 11:27:50|23398|23278|23397.07|23277.07|23398|23278|23396.15|23276.15|10
1637839680000|2021-11-25 11:28:00|23396.35|23276.35|23393.55|23273.55|23396.35|23276.35|23393.41|23273.41|10
1637839690000|2021-11-25 11:28:10|23393.28|23273.28|23392.28|23272.28|23394.38|23274.38|23392.28|23272.28|10
1637839700000|2021-11-25 11:28:20|23392.16|23272.16|23392.21|23272.21|23392.78|23272.78|23392.16|23272.16|10
1637839710000|2021-11-25 11:28:30|23389.46|23269.46|23390.69|23270.69|23390.93|23270.93|23389.46|23269.46|10
1637839720000|2021-11-25 11:28:40|23390.45|23270.45|23388.67|23268.67|23390.59|23270.59|23388.09|23268.09|10
1637839730000|2021-11-25 11:28:50|23389.48|23269.48|23394.67|23274.67|23394.67|23274.67|23389.48|23269.48|10
1637839740000|2021-11-25 11:29:00|23395|23275|23395.35|23275.35|23396.09|23276.09|23393.96|23273.96|9
1637839750000|2021-11-25 11:29:10|23399.62|23279.62|23399.46|23279.46|23401.03|23281.03|23399.46|23279.46|10
1637839760000|2021-11-25 11:29:20|23398.94|23278.94|23403.76|23283.76|23403.76|23283.76|23398.94|23278.94|10
1637839770000|2021-11-25 11:29:30|23404.39|23284.39|23406.93|23286.93|23406.93|23286.93|23403.1|23283.1|10
1637839780000|2021-11-25 11:29:40|23406.65|23286.65|23410.08|23290.08|23410.65|23290.65|23406.65|23286.65|10
1637839790000|2021-11-25 11:29:50|23409.95|23289.95|23408.65|23288.65|23409.99|23289.99|23407.88|23287.88|10
1637839800000|2021-11-25 11:30:00|23408.22|23288.22|23407.81|23287.81|23409.09|23289.09|23407.69|23287.69|10
1637839810000|2021-11-25 11:30:10|23407.68|23287.68|23413.16|23293.16|23413.16|23293.16|23407.68|23287.68|10
1637839820000|2021-11-25 11:30:20|23413.05|23293.05|23413.55|23293.55|23414.05|23294.05|23411.94|23291.94|10
1637839830000|2021-11-25 11:30:30|23414.68|23294.68|23418.19|23298.19|23418.19|23298.19|23413.92|23293.92|10
1637839840000|2021-11-25 11:30:40|23417.25|23297.25|23413.85|23293.85|23417.25|23297.25|23413.53|23293.53|10
1637839850000|2021-11-25 11:30:50|23413.59|23293.59|23411.27|23291.27|23413.83|23293.83|23410.95|23290.95|10
1637839860000|2021-11-25 11:31:00|23411.31|23291.31|23408.33|23288.33|23412.27|23292.27|23408.26|23288.26|10
1637839870000|2021-11-25 11:31:10|23408.26|23288.26|23405.22|23285.22|23410.75|23290.75|23405.22|23285.22|10
1637839880000|2021-11-25 11:31:20|23405.65|23285.65|23404.22|23284.22|23405.66|23285.66|23403.28|23283.28|10
1637839890000|2021-11-25 11:31:30|23403.51|23283.51|23401.91|23281.91|23404.63|23284.63|23401.91|23281.91|10
1637839900000|2021-11-25 11:31:40|23402.26|23282.26|23400.39|23280.39|23402.26|23282.26|23400.39|23280.39|10
1637839910000|2021-11-25 11:31:50|23400.43|23280.43|23399.84|23279.84|23401.81|23281.81|23398.7|23278.7|10
1637839920000|2021-11-25 11:32:00|23399.97|23279.97|23397.72|23277.72|23400.16|23280.16|23397.72|23277.72|10
1637839930000|2021-11-25 11:32:10|23397.88|23277.88|23398.4|23278.4|23398.68|23278.68|23397.88|23277.88|10
1637839940000|2021-11-25 11:32:20|23398.54|23278.54|23400.21|23280.21|23400.93|23280.93|23398.54|23278.54|10
1637839950000|2021-11-25 11:32:30|23400.17|23280.17|23403.32|23283.32|23403.52|23283.52|23400.17|23280.17|10
1637839960000|2021-11-25 11:32:40|23405|23285|23405.95|23285.95|23406.94|23286.94|23404.58|23284.58|10
1637839970000|2021-11-25 11:32:50|23405.79|23285.79|23400.56|23280.56|23405.97|23285.97|23400.56|23280.56|10
1637839980000|2021-11-25 11:33:00|23401.48|23281.48|23396.28|23276.28|23401.48|23281.48|23396.28|23276.28|10
1637839990000|2021-11-25 11:33:10|23396.05|23276.05|23393.56|23273.56|23396.05|23276.05|23392.18|23272.18|10
1637840000000|2021-11-25 11:33:20|23393.99|23273.99|23389.59|23269.59|23393.99|23273.99|23389.59|23269.59|10
1637840010000|2021-11-25 11:33:30|23389.28|23269.28|23386.42|23266.42|23389.99|23269.99|23386.42|23266.42|10
1637840020000|2021-11-25 11:33:40|23386.85|23266.85|23386.06|23266.06|23387.34|23267.34|23385.82|23265.82|10
1637840030000|2021-11-25 11:33:50|23385.96|23265.96|23387.46|23267.46|23387.77|23267.77|23385.96|23265.96|10
1637840040000|2021-11-25 11:34:00|23387.51|23267.51|23390.27|23270.27|23390.27|23270.27|23387.26|23267.26|8
1637840050000|2021-11-25 11:34:10|23389.95|23269.95|23388.2|23268.2|23390.46|23270.46|23388.2|23268.2|10
1637840060000|2021-11-25 11:34:20|23388.22|23268.22|23390.49|23270.49|23390.49|23270.49|23388.22|23268.22|10
1637840070000|2021-11-25 11:34:30|23391.12|23271.12|23395.45|23275.45|23395.45|23275.45|23390.8|23270.8|10
1637840080000|2021-11-25 11:34:40|23395.08|23275.08|23394.35|23274.35|23395.59|23275.59|23394.03|23274.03|10
1637840090000|2021-11-25 11:34:50|23394.66|23274.66|23396.87|23276.87|23396.87|23276.87|23393.82|23273.82|10
1637840100000|2021-11-25 11:35:00|23397.69|23277.69|23401.98|23281.98|23401.98|23281.98|23397.29|23277.29|10
1637840110000|2021-11-25 11:35:10|23401.97|23281.97|23401.65|23281.65|23403.69|23283.69|23401.59|23281.59|10
1637840120000|2021-11-25 11:35:20|23402.19|23282.19|23397.49|23277.49|23402.19|23282.19|23397.49|23277.49|10
1637840130000|2021-11-25 11:35:30|23396.96|23276.96|23393.87|23273.87|23396.96|23276.96|23393.87|23273.87|9
1637840140000|2021-11-25 11:35:40|23394.15|23274.15|23391.12|23271.12|23394.6|23274.6|23391.12|23271.12|10
1637840150000|2021-11-25 11:35:50|23390.24|23270.24|23386.5|23266.5|23390.24|23270.24|23386.5|23266.5|10
1637840160000|2021-11-25 11:36:00|23386.49|23266.49|23383.96|23263.96|23386.49|23266.49|23383.76|23263.76|10
1637840170000|2021-11-25 11:36:10|23383.56|23263.56|23387.21|23267.21|23387.21|23267.21|23383|23263|10
1637840180000|2021-11-25 11:36:20|23387.95|23267.95|23400.47|23280.47|23400.47|23280.47|23387.95|23267.95|10
1637840190000|2021-11-25 11:36:30|23403.79|23283.79|23399.61|23279.61|23405.44|23285.44|23399.61|23279.61|10
1637840200000|2021-11-25 11:36:40|23399.24|23279.24|23396.54|23276.54|23399.24|23279.24|23396.54|23276.54|10
1637840210000|2021-11-25 11:36:50|23396.64|23276.64|23395.34|23275.34|23397.19|23277.19|23395.34|23275.34|10
1637840220000|2021-11-25 11:37:00|23395.18|23275.18|23393.08|23273.08|23395.18|23275.18|23393.08|23273.08|10
1637840230000|2021-11-25 11:37:10|23393.75|23273.75|23394.24|23274.24|23394.43|23274.43|23393.58|23273.58|10
1637840240000|2021-11-25 11:37:20|23394.2|23274.2|23394.19|23274.19|23395.34|23275.34|23393.12|23273.12|9
1637840250000|2021-11-25 11:37:30|23395.32|23275.32|23391.53|23271.53|23395.32|23275.32|23391.53|23271.53|10
1637840260000|2021-11-25 11:37:40|23391.47|23271.47|23391.94|23271.94|23392.39|23272.39|23390.97|23270.97|10
1637840270000|2021-11-25 11:37:50|23392.1|23272.1|23386.9|23266.9|23393.49|23273.49|23386.9|23266.9|10
1637840280000|2021-11-25 11:38:00|23387.26|23267.26|23386.94|23266.94|23387.94|23267.94|23386.39|23266.39|10
1637840290000|2021-11-25 11:38:10|23386.58|23266.58|23384.16|23264.16|23386.65|23266.65|23384.16|23264.16|10
1637840300000|2021-11-25 11:38:20|23384.42|23264.42|23381.91|23261.91|23384.43|23264.43|23381.91|23261.91|9
1637840310000|2021-11-25 11:38:30|23381.66|23261.66|23384.46|23264.46|23384.46|23264.46|23380.56|23260.56|10
1637840320000|2021-11-25 11:38:40|23384.8|23264.8|23386.03|23266.03|23386.03|23266.03|23383.77|23263.77|10
1637840330000|2021-11-25 11:38:50|23385.13|23265.13|23382.17|23262.17|23385.4|23265.4|23381.84|23261.84|10
1637840340000|2021-11-25 11:39:00|23381.77|23261.77|23379.19|23259.19|23381.77|23261.77|23378.75|23258.75|10
1637840350000|2021-11-25 11:39:10|23380.57|23260.57|23380.42|23260.42|23380.57|23260.57|23379.45|23259.45|10
1637840360000|2021-11-25 11:39:20|23380.08|23260.08|23379.65|23259.65|23380.68|23260.68|23379.65|23259.65|10
1637840370000|2021-11-25 11:39:30|23378.84|23258.84|23379.65|23259.65|23379.85|23259.85|23378.25|23258.25|10
1637840380000|2021-11-25 11:39:40|23379.35|23259.35|23378.99|23258.99|23379.35|23259.35|23378.12|23258.12|10
1637840390000|2021-11-25 11:39:50|23378.31|23258.31|23381.28|23261.28|23381.28|23261.28|23378.22|23258.22|10
1637840400000|2021-11-25 11:40:00|23379.81|23259.81|23380.84|23260.84|23380.84|23260.84|23379.69|23259.69|9
1637840410000|2021-11-25 11:40:10|23380.47|23260.47|23384.16|23264.16|23384.16|23264.16|23379.77|23259.77|10
1637840420000|2021-11-25 11:40:20|23383.62|23263.62|23384.07|23264.07|23384.07|23264.07|23383.24|23263.24|10
1637840430000|2021-11-25 11:40:30|23385.63|23265.63|23385.06|23265.06|23386.44|23266.44|23384.11|23264.11|10
1637840440000|2021-11-25 11:40:40|23385.73|23265.73|23387.06|23267.06|23387.59|23267.59|23385.04|23265.04|10
1637840450000|2021-11-25 11:40:50|23386.67|23266.67|23385.52|23265.52|23386.98|23266.98|23385.52|23265.52|10
1637840460000|2021-11-25 11:41:00|23384.98|23264.98|23381|23261|23384.98|23264.98|23381|23261|10
1637840470000|2021-11-25 11:41:10|23381.06|23261.06|23381.8|23261.8|23382.84|23262.84|23381.06|23261.06|9
1637840480000|2021-11-25 11:41:20|23382.18|23262.18|23381.84|23261.84|23382.94|23262.94|23381.84|23261.84|10
1637840490000|2021-11-25 11:41:30|23381.9|23261.9|23384.81|23264.81|23384.83|23264.83|23381.9|23261.9|9
1637840500000|2021-11-25 11:41:40|23385.28|23265.28|23382.62|23262.62|23385.28|23265.28|23382.57|23262.57|10
1637840510000|2021-11-25 11:41:50|23382.68|23262.68|23382.62|23262.62|23383.15|23263.15|23381.81|23261.81|10
1637840520000|2021-11-25 11:42:00|23383.81|23263.81|23382.4|23262.4|23383.81|23263.81|23381.95|23261.95|9
1637840530000|2021-11-25 11:42:10|23382.79|23262.79|23384.91|23264.91|23386.23|23266.23|23382.36|23262.36|10
1637840540000|2021-11-25 11:42:20|23385.13|23265.13|23384.56|23264.56|23385.51|23265.51|23384.03|23264.03|10
1637840550000|2021-11-25 11:42:30|23383.89|23263.89|23384.91|23264.91|23385.43|23265.43|23383.09|23263.09|10
1637840560000|2021-11-25 11:42:40|23385.76|23265.76|23384.78|23264.78|23385.76|23265.76|23384.6|23264.6|10
1637840570000|2021-11-25 11:42:50|23384.53|23264.53|23384.25|23264.25|23385.19|23265.19|23383.92|23263.92|10
1637840580000|2021-11-25 11:43:00|23384.45|23264.45|23382.84|23262.84|23384.45|23264.45|23382.48|23262.48|8
1637840590000|2021-11-25 11:43:10|23381.78|23261.78|23381.53|23261.53|23382.51|23262.51|23379.7|23259.7|10
1637840600000|2021-11-25 11:43:20|23381.61|23261.61|23385.75|23265.75|23385.75|23265.75|23381.61|23261.61|10
1637840610000|2021-11-25 11:43:30|23386.45|23266.45|23388.84|23268.84|23388.84|23268.84|23386.45|23266.45|10
1637840620000|2021-11-25 11:43:40|23389.22|23269.22|23387.53|23267.53|23389.49|23269.49|23387.53|23267.53|10
1637840630000|2021-11-25 11:43:50|23387.84|23267.84|23385.56|23265.56|23388.2|23268.2|23385.56|23265.56|10
1637840640000|2021-11-25 11:44:00|23385.33|23265.33|23384.82|23264.82|23385.55|23265.55|23384.49|23264.49|9
1637840650000|2021-11-25 11:44:10|23384.21|23264.21|23385.36|23265.36|23385.36|23265.36|23383.36|23263.36|9
1637840660000|2021-11-25 11:44:20|23385.49|23265.49|23387.87|23267.87|23387.87|23267.87|23385.24|23265.24|10
1637840670000|2021-11-25 11:44:30|23387.8|23267.8|23387.86|23267.86|23388.67|23268.67|23387.02|23267.02|10
1637840680000|2021-11-25 11:44:40|23388.21|23268.21|23389.32|23269.32|23389.9|23269.9|23388.21|23268.21|10
1637840690000|2021-11-25 11:44:50|23389.34|23269.34|23388.25|23268.25|23389.69|23269.69|23387.78|23267.78|10
1637840700000|2021-11-25 11:45:00|23388.06|23268.06|23389.49|23269.49|23389.49|23269.49|23388.06|23268.06|10
1637840710000|2021-11-25 11:45:10|23389.34|23269.34|23387.61|23267.61|23389.34|23269.34|23387.52|23267.52|9
1637840720000|2021-11-25 11:45:20|23387.99|23267.99|23388.54|23268.54|23388.54|23268.54|23386.37|23266.37|10
1637840730000|2021-11-25 11:45:30|23391.26|23271.26|23390.09|23270.09|23391.26|23271.26|23389.74|23269.74|8
1637840740000|2021-11-25 11:45:40|23390.31|23270.31|23391.78|23271.78|23391.78|23271.78|23390.31|23270.31|10
1637840750000|2021-11-25 11:45:50|23392.96|23272.96|23393.33|23273.33|23393.66|23273.66|23392.4|23272.4|10
1637840760000|2021-11-25 11:46:00|23393.98|23273.98|23398.52|23278.52|23398.52|23278.52|23393.98|23273.98|10
1637840770000|2021-11-25 11:46:10|23399.06|23279.06|23396.01|23276.01|23399.06|23279.06|23396.01|23276.01|9
1637840780000|2021-11-25 11:46:20|23395.89|23275.89|23393.18|23273.18|23396.04|23276.04|23393.18|23273.18|10
1637840790000|2021-11-25 11:46:30|23393.16|23273.16|23393.89|23273.89|23393.89|23273.89|23392.8|23272.8|10
1637840800000|2021-11-25 11:46:40|23394.07|23274.07|23394.79|23274.79|23394.89|23274.89|23393.91|23273.91|8
1637840810000|2021-11-25 11:46:50|23394.56|23274.56|23396.41|23276.41|23396.41|23276.41|23394.26|23274.26|10
1637840820000|2021-11-25 11:47:00|23395.16|23275.16|23394.38|23274.38|23395.23|23275.23|23394.38|23274.38|9
1637840830000|2021-11-25 11:47:10|23394.03|23274.03|23395.52|23275.52|23395.52|23275.52|23393.88|23273.88|10
1637840840000|2021-11-25 11:47:20|23395.64|23275.64|23398.83|23278.83|23398.83|23278.83|23395.64|23275.64|10
1637840850000|2021-11-25 11:47:30|23399.2|23279.2|23401.59|23281.59|23401.7|23281.7|23399.2|23279.2|8
1637840860000|2021-11-25 11:47:40|23401.53|23281.53|23403.72|23283.72|23403.78|23283.78|23401.53|23281.53|10
1637840870000|2021-11-25 11:47:50|23404.09|23284.09|23407.65|23287.65|23407.69|23287.69|23404.09|23284.09|10
1637840880000|2021-11-25 11:48:00|23407.26|23287.26|23409.73|23289.73|23410.59|23290.59|23407.19|23287.19|9
1637840890000|2021-11-25 11:48:10|23409.84|23289.84|23412.4|23292.4|23412.89|23292.89|23409.84|23289.84|9
1637840900000|2021-11-25 11:48:20|23413.2|23293.2|23415.81|23295.81|23415.81|23295.81|23412.74|23292.74|10
1637840910000|2021-11-25 11:48:30|23413.47|23293.47|23412.99|23292.99|23415.49|23295.49|23412.99|23292.99|10
1637840920000|2021-11-25 11:48:40|23412.97|23292.97|23406.24|23286.24|23412.97|23292.97|23406.24|23286.24|10
1637840930000|2021-11-25 11:48:50|23405.96|23285.96|23402.95|23282.95|23406.23|23286.23|23402.53|23282.53|10
1637840940000|2021-11-25 11:49:00|23402.65|23282.65|23400.2|23280.2|23402.65|23282.65|23399.88|23279.88|10
1637840950000|2021-11-25 11:49:10|23399.92|23279.92|23400.54|23280.54|23400.54|23280.54|23398.8|23278.8|8
1637840960000|2021-11-25 11:49:20|23399.6|23279.6|23398.03|23278.03|23399.9|23279.9|23398.03|23278.03|10
1637840970000|2021-11-25 11:49:30|23398.08|23278.08|23395.16|23275.16|23398.19|23278.19|23394.48|23274.48|10
1637840980000|2021-11-25 11:49:40|23395.15|23275.15|23391.33|23271.33|23395.15|23275.15|23391.33|23271.33|10
1637840990000|2021-11-25 11:49:50|23391.36|23271.36|23393.31|23273.31|23393.43|23273.43|23391.15|23271.15|9
1637841000000|2021-11-25 11:50:00|23394.89|23274.89|23398.39|23278.39|23398.49|23278.49|23393.6|23273.6|10
1637841010000|2021-11-25 11:50:10|23398.96|23278.96|23400.84|23280.84|23401.72|23281.72|23398.82|23278.82|10
1637841020000|2021-11-25 11:50:20|23402.86|23282.86|23403.43|23283.43|23405.06|23285.06|23402.62|23282.62|10
1637841030000|2021-11-25 11:50:30|23402.49|23282.49|23398.53|23278.53|23402.49|23282.49|23398.53|23278.53|10
1637841040000|2021-11-25 11:50:40|23398.36|23278.36|23396.49|23276.49|23398.59|23278.59|23395.77|23275.77|10
1637841050000|2021-11-25 11:50:50|23394.62|23274.62|23386.74|23266.74|23394.62|23274.62|23386.4|23266.4|10
1637841060000|2021-11-25 11:51:00|23382.81|23262.81|23372.43|23252.43|23382.81|23262.81|23372.43|23252.43|10
1637841070000|2021-11-25 11:51:10|23372.48|23252.48|23371.39|23251.39|23372.48|23252.48|23370.36|23250.36|10
1637841080000|2021-11-25 11:51:20|23371.25|23251.25|23368.72|23248.72|23371.76|23251.76|23368.72|23248.72|10
1637841090000|2021-11-25 11:51:30|23368.73|23248.73|23366.65|23246.65|23369.09|23249.09|23366.65|23246.65|10
1637841100000|2021-11-25 11:51:40|23366.98|23246.98|23363.37|23243.37|23366.98|23246.98|23363.37|23243.37|10
1637841110000|2021-11-25 11:51:50|23363.25|23243.25|23356.19|23236.19|23363.25|23243.25|23356.19|23236.19|10
1637841120000|2021-11-25 11:52:00|23355.91|23235.91|23356.71|23236.71|23356.71|23236.71|23353.55|23233.55|10
1637841130000|2021-11-25 11:52:10|23356.1|23236.1|23355.58|23235.58|23356.74|23236.74|23355.58|23235.58|10
1637841140000|2021-11-25 11:52:20|23354.52|23234.52|23356.31|23236.31|23356.53|23236.53|23354.52|23234.52|10
1637841150000|2021-11-25 11:52:30|23357.7|23237.7|23359.04|23239.04|23359.83|23239.83|23357.7|23237.7|10
1637841160000|2021-11-25 11:52:40|23360.48|23240.48|23357.53|23237.53|23360.48|23240.48|23357.53|23237.53|10
1637841170000|2021-11-25 11:52:50|23357.2|23237.2|23361.25|23241.25|23361.77|23241.77|23357.2|23237.2|10
1637841180000|2021-11-25 11:53:00|23360.59|23240.59|23361.9|23241.9|23362.12|23242.12|23360.59|23240.59|10
1637841190000|2021-11-25 11:53:10|23361.89|23241.89|23360.89|23240.89|23361.89|23241.89|23360.89|23240.89|10
1637841200000|2021-11-25 11:53:20|23360.56|23240.56|23359.02|23239.02|23361.57|23241.57|23357.79|23237.79|10
1637841210000|2021-11-25 11:53:30|23359.08|23239.08|23359.58|23239.58|23361.65|23241.65|23358.65|23238.65|10
1637841220000|2021-11-25 11:53:40|23357.08|23237.08|23357.05|23237.05|23357.74|23237.74|23356.51|23236.51|10
1637841230000|2021-11-25 11:53:50|23357.11|23237.11|23357.37|23237.37|23358|23238|23356.66|23236.66|10
1637841240000|2021-11-25 11:54:00|23357.05|23237.05|23357.68|23237.68|23357.92|23237.92|23356.63|23236.63|9
1637841250000|2021-11-25 11:54:10|23358.07|23238.07|23361.13|23241.13|23361.13|23241.13|23358.07|23238.07|10
1637841260000|2021-11-25 11:54:20|23360.95|23240.95|23364.14|23244.14|23364.14|23244.14|23360.95|23240.95|10
1637841270000|2021-11-25 11:54:30|23364.12|23244.12|23365.57|23245.57|23367.12|23247.12|23364.12|23244.12|8
1637841280000|2021-11-25 11:54:40|23365.89|23245.89|23369.06|23249.06|23369.55|23249.55|23365.89|23245.89|10
1637841290000|2021-11-25 11:54:50|23369.46|23249.46|23369.97|23249.97|23369.97|23249.97|23368.17|23248.17|10
1637841300000|2021-11-25 11:55:00|23370.87|23250.87|23371.99|23251.99|23372.23|23252.23|23370.2|23250.2|10
1637841310000|2021-11-25 11:55:10|23372.7|23252.7|23375.6|23255.6|23375.6|23255.6|23372.7|23252.7|10
1637841320000|2021-11-25 11:55:20|23376.64|23256.64|23378.03|23258.03|23378.07|23258.07|23375.43|23255.43|10
1637841330000|2021-11-25 11:55:30|23378.07|23258.07|23382.05|23262.05|23382.87|23262.87|23378.07|23258.07|10
1637841340000|2021-11-25 11:55:40|23382.73|23262.73|23384.66|23264.66|23384.77|23264.77|23382.19|23262.19|10
1637841350000|2021-11-25 11:55:50|23385.57|23265.57|23386.11|23266.11|23386.11|23266.11|23384.75|23264.75|10
1637841360000|2021-11-25 11:56:00|23386.32|23266.32|23385.56|23265.56|23387.62|23267.62|23385.56|23265.56|10
1637841370000|2021-11-25 11:56:10|23385.09|23265.09|23382.85|23262.85|23385.09|23265.09|23382.56|23262.56|9
1637841380000|2021-11-25 11:56:20|23382.13|23262.13|23381.26|23261.26|23383.12|23263.12|23381.26|23261.26|10
1637841390000|2021-11-25 11:56:30|23381.24|23261.24|23380.18|23260.18|23381.24|23261.24|23380.12|23260.12|10
1637841400000|2021-11-25 11:56:40|23380.15|23260.15|23378.68|23258.68|23380.15|23260.15|23378.27|23258.27|10
1637841410000|2021-11-25 11:56:50|23377.88|23257.88|23376.62|23256.62|23378.03|23258.03|23376.62|23256.62|10
1637841420000|2021-11-25 11:57:00|23376.88|23256.88|23380.57|23260.57|23380.57|23260.57|23376.01|23256.01|10
1637841430000|2021-11-25 11:57:10|23379.37|23259.37|23388.05|23268.05|23388.4|23268.4|23379.37|23259.37|10
1637841440000|2021-11-25 11:57:20|23388.16|23268.16|23390.5|23270.5|23390.5|23270.5|23388.16|23268.16|10
1637841450000|2021-11-25 11:57:30|23390.09|23270.09|23400.56|23280.56|23400.56|23280.56|23390.09|23270.09|10
1637841460000|2021-11-25 11:57:40|23401.37|23281.37|23401.8|23281.8|23402.69|23282.69|23400.42|23280.42|10
1637841470000|2021-11-25 11:57:50|23402.14|23282.14|23400.11|23280.11|23402.14|23282.14|23399.32|23279.32|9
1637841480000|2021-11-25 11:58:00|23401.05|23281.05|23407.41|23287.41|23407.41|23287.41|23400.83|23280.83|10
1637841490000|2021-11-25 11:58:10|23407.43|23287.43|23408.26|23288.26|23408.54|23288.54|23407.43|23287.43|10
1637841500000|2021-11-25 11:58:20|23409.33|23289.33|23413.26|23293.26|23413.48|23293.48|23409.33|23289.33|10
1637841510000|2021-11-25 11:58:30|23413.85|23293.85|23415.61|23295.61|23415.61|23295.61|23413.85|23293.85|10
1637841520000|2021-11-25 11:58:40|23415.32|23295.32|23415.97|23295.97|23416.15|23296.15|23415.32|23295.32|10
1637841530000|2021-11-25 11:58:50|23414.9|23294.9|23414.04|23294.04|23415.95|23295.95|23413.46|23293.46|10
1637841540000|2021-11-25 11:59:00|23414.34|23294.34|23418|23298|23418|23298|23414.34|23294.34|10
1637841550000|2021-11-25 11:59:10|23417.97|23297.97|23423.88|23303.88|23423.88|23303.88|23417.97|23297.97|10
1637841560000|2021-11-25 11:59:20|23425.27|23305.27|23428.29|23308.29|23428.68|23308.68|23425.27|23305.27|10
1637841570000|2021-11-25 11:59:30|23428.54|23308.54|23430.87|23310.87|23431.63|23311.63|23428.12|23308.12|10
1637841580000|2021-11-25 11:59:40|23431.22|23311.22|23432.52|23312.52|23435.47|23315.47|23431.16|23311.16|10
1637841590000|2021-11-25 11:59:50|23434.02|23314.02|23431.94|23311.94|23435.1|23315.1|23429.31|23309.31|10
1637841600000|2021-11-25 12:00:00|23432.07|23312.07|23434.72|23314.72|23436.44|23316.44|23431.58|23311.58|10
1637841610000|2021-11-25 12:00:10|23435.37|23315.37|23428.75|23308.75|23435.53|23315.53|23428.75|23308.75|10
1637841620000|2021-11-25 12:00:20|23428.83|23308.83|23424.43|23304.43|23428.83|23308.83|23423.17|23303.17|10
1637841630000|2021-11-25 12:00:30|23422.41|23302.41|23423.09|23303.09|23425.65|23305.65|23422.39|23302.39|10
1637841640000|2021-11-25 12:00:40|23422.43|23302.43|23424.31|23304.31|23424.31|23304.31|23420.98|23300.98|10
1637841650000|2021-11-25 12:00:50|23424.23|23304.23|23425.9|23305.9|23425.9|23305.9|23423.04|23303.04|10
1637841660000|2021-11-25 12:01:00|23425.61|23305.61|23426.87|23306.87|23427.72|23307.72|23425.61|23305.61|10
1637841670000|2021-11-25 12:01:10|23428.13|23308.13|23431.23|23311.23|23431.23|23311.23|23427.81|23307.81|10
1637841680000|2021-11-25 12:01:20|23431.93|23311.93|23435.38|23315.38|23436.33|23316.33|23431.93|23311.93|10
1637841690000|2021-11-25 12:01:30|23436.38|23316.38|23440.21|23320.21|23440.52|23320.52|23435.76|23315.76|9
1637841700000|2021-11-25 12:01:40|23442.36|23322.36|23446.2|23326.2|23446.2|23326.2|23442.2|23322.2|10
1637841710000|2021-11-25 12:01:50|23445.87|23325.87|23443.57|23323.57|23445.87|23325.87|23442.89|23322.89|10
1637841720000|2021-11-25 12:02:00|23443.85|23323.85|23447.07|23327.07|23447.07|23327.07|23443.85|23323.85|10
1637841730000|2021-11-25 12:02:10|23453.39|23333.39|23456.76|23336.76|23456.93|23336.93|23453.39|23333.39|10
1637841740000|2021-11-25 12:02:20|23461.69|23341.69|23471.06|23351.06|23471.06|23351.06|23461.69|23341.69|10
1637841750000|2021-11-25 12:02:30|23472.14|23352.14|23477.82|23357.82|23477.82|23357.82|23471.68|23351.68|10
1637841760000|2021-11-25 12:02:40|23478.51|23358.51|23475.84|23355.84|23478.63|23358.63|23475.64|23355.64|9
1637841770000|2021-11-25 12:02:50|23475.61|23355.61|23478.37|23358.37|23478.37|23358.37|23474.57|23354.57|10
1637841780000|2021-11-25 12:03:00|23478.36|23358.36|23476.82|23356.82|23479.6|23359.6|23476.59|23356.59|10
1637841790000|2021-11-25 12:03:10|23474.24|23354.24|23474.53|23354.53|23475.19|23355.19|23474.08|23354.08|10
1637841800000|2021-11-25 12:03:20|23476.42|23356.42|23475|23355|23477.32|23357.32|23475|23355|10
1637841810000|2021-11-25 12:03:30|23475.13|23355.13|23477.47|23357.47|23477.47|23357.47|23475.13|23355.13|9
1637841820000|2021-11-25 12:03:40|23478.44|23358.44|23478.23|23358.23|23478.97|23358.97|23478.18|23358.18|10
1637841830000|2021-11-25 12:03:50|23478.4|23358.4|23477.85|23357.85|23478.4|23358.4|23476.14|23356.14|10
1637841840000|2021-11-25 12:04:00|23480.05|23360.05|23482.87|23362.87|23482.87|23362.87|23479.37|23359.37|9
1637841850000|2021-11-25 12:04:10|23482.27|23362.27|23482.26|23362.26|23483.29|23363.29|23481.61|23361.61|10
1637841860000|2021-11-25 12:04:20|23481.25|23361.25|23478.58|23358.58|23481.25|23361.25|23477.91|23357.91|10
1637841870000|2021-11-25 12:04:30|23478.22|23358.22|23471.82|23351.82|23478.6|23358.6|23471.52|23351.52|10
1637841880000|2021-11-25 12:04:40|23471.87|23351.87|23472.65|23352.65|23472.65|23352.65|23469.34|23349.34|10
1637841890000|2021-11-25 12:04:50|23471.51|23351.51|23469.78|23349.78|23471.51|23351.51|23469.78|23349.78|10
1637841900000|2021-11-25 12:05:00|23469.54|23349.54|23473.72|23353.72|23473.72|23353.72|23468.99|23348.99|10
1637841910000|2021-11-25 12:05:10|23473.85|23353.85|23477.97|23357.97|23479.51|23359.51|23473.85|23353.85|10
1637841920000|2021-11-25 12:05:20|23478|23358|23473.87|23353.87|23478|23358|23473.44|23353.44|10
1637841930000|2021-11-25 12:05:30|23473.68|23353.68|23470.46|23350.46|23473.94|23353.94|23470.46|23350.46|10
1637841940000|2021-11-25 12:05:40|23469.8|23349.8|23472.57|23352.57|23475.95|23355.95|23469.8|23349.8|10
1637841950000|2021-11-25 12:05:50|23473.59|23353.59|23484.16|23364.16|23484.43|23364.43|23473.59|23353.59|10
1637841960000|2021-11-25 12:06:00|23483.44|23363.44|23483.93|23363.93|23485.19|23365.19|23483.03|23363.03|10
1637841970000|2021-11-25 12:06:10|23484.03|23364.03|23484.53|23364.53|23484.57|23364.57|23483.06|23363.06|10
1637841980000|2021-11-25 12:06:20|23484.52|23364.52|23484.3|23364.3|23486.56|23366.56|23484.1|23364.1|10
1637841990000|2021-11-25 12:06:30|23484.1|23364.1|23483.36|23363.36|23484.1|23364.1|23483.36|23363.36|9
1637842000000|2021-11-25 12:06:40|23484.83|23364.83|23484.64|23364.64|23485.81|23365.81|23483.19|23363.19|10
1637842010000|2021-11-25 12:06:50|23483.64|23363.64|23483.7|23363.7|23484.02|23364.02|23483.43|23363.43|10
1637842020000|2021-11-25 12:07:00|23483.05|23363.05|23486.2|23366.2|23486.47|23366.47|23483.05|23363.05|10
1637842030000|2021-11-25 12:07:10|23485.99|23365.99|23482.81|23362.81|23486.61|23366.61|23482.62|23362.62|10
1637842040000|2021-11-25 12:07:20|23482.35|23362.35|23478.84|23358.84|23482.35|23362.35|23478.84|23358.84|10
1637842050000|2021-11-25 12:07:30|23478.94|23358.94|23476.47|23356.47|23480.11|23360.11|23476.47|23356.47|10
1637842060000|2021-11-25 12:07:40|23476.15|23356.15|23476.7|23356.7|23477.51|23357.51|23476.15|23356.15|10
1637842070000|2021-11-25 12:07:50|23477.29|23357.29|23476.29|23356.29|23477.29|23357.29|23474.28|23354.28|10
1637842080000|2021-11-25 12:08:00|23475.57|23355.57|23479.29|23359.29|23479.53|23359.53|23475.57|23355.57|10
1637842090000|2021-11-25 12:08:10|23479.33|23359.33|23477.84|23357.84|23479.61|23359.61|23476.69|23356.69|10
1637842100000|2021-11-25 12:08:20|23477.78|23357.78|23477.96|23357.96|23478.08|23358.08|23476.53|23356.53|10
1637842110000|2021-11-25 12:08:30|23477.37|23357.37|23473.31|23353.31|23477.37|23357.37|23473.12|23353.12|10
1637842120000|2021-11-25 12:08:40|23473.62|23353.62|23472.28|23352.28|23473.62|23353.62|23471.04|23351.04|10
1637842130000|2021-11-25 12:08:50|23471.58|23351.58|23475.05|23355.05|23475.05|23355.05|23471.58|23351.58|10
1637842140000|2021-11-25 12:09:00|23474.91|23354.91|23473.15|23353.15|23475.14|23355.14|23473.15|23353.15|10
1637842150000|2021-11-25 12:09:10|23473.09|23353.09|23473.95|23353.95|23474.46|23354.46|23473.09|23353.09|10
1637842160000|2021-11-25 12:09:20|23475.15|23355.15|23475.98|23355.98|23475.98|23355.98|23474.25|23354.25|10
1637842170000|2021-11-25 12:09:30|23476.29|23356.29|23482.41|23362.41|23482.41|23362.41|23476.29|23356.29|10
1637842180000|2021-11-25 12:09:40|23482.78|23362.78|23493.7|23373.7|23493.7|23373.7|23482.78|23362.78|10
1637842190000|2021-11-25 12:09:50|23495.19|23375.19|23502.21|23382.21|23503.03|23383.03|23495.19|23375.19|10
1637842200000|2021-11-25 12:10:00|23502.45|23382.45|23505.46|23385.46|23506.01|23386.01|23502.45|23382.45|10
1637842210000|2021-11-25 12:10:10|23508.35|23388.35|23513.96|23393.96|23513.96|23393.96|23508.35|23388.35|10
1637842220000|2021-11-25 12:10:20|23514.53|23394.53|23520.41|23400.41|23521.58|23401.58|23514.53|23394.53|10
1637842230000|2021-11-25 12:10:30|23519.79|23399.79|23518.02|23398.02|23519.79|23399.79|23517.4|23397.4|10
1637842240000|2021-11-25 12:10:40|23517.13|23397.13|23514.34|23394.34|23517.35|23397.35|23514.11|23394.11|10
1637842250000|2021-11-25 12:10:50|23513.78|23393.78|23514.17|23394.17|23514.61|23394.61|23513.41|23393.41|10
1637842260000|2021-11-25 12:11:00|23514.35|23394.35|23512.84|23392.84|23516.62|23396.62|23512.84|23392.84|9
1637842270000|2021-11-25 12:11:10|23515.4|23395.4|23519.84|23399.84|23520.22|23400.22|23515.4|23395.4|10
1637842280000|2021-11-25 12:11:20|23519.85|23399.85|23518.56|23398.56|23519.85|23399.85|23518.46|23398.46|10
1637842290000|2021-11-25 12:11:30|23519.17|23399.17|23519.36|23399.36|23520.3|23400.3|23519.17|23399.17|10
1637842300000|2021-11-25 12:11:40|23520.21|23400.21|23522.94|23402.94|23522.94|23402.94|23520.21|23400.21|10
1637842310000|2021-11-25 12:11:50|23522.77|23402.77|23529.73|23409.73|23529.73|23409.73|23522.7|23402.7|10
1637842320000|2021-11-25 12:12:00|23530.28|23410.28|23529.92|23409.92|23530.75|23410.75|23528.57|23408.57|10
1637842330000|2021-11-25 12:12:10|23530.99|23410.99|23534|23414|23534|23414|23530.99|23410.99|10
1637842340000|2021-11-25 12:12:20|23538.76|23418.76|23541.9|23421.9|23542.57|23422.57|23538.76|23418.76|10
1637842350000|2021-11-25 12:12:30|23543.37|23423.37|23548.51|23428.51|23548.51|23428.51|23543.37|23423.37|10
1637842360000|2021-11-25 12:12:40|23546.16|23426.16|23551.84|23431.84|23551.84|23431.84|23546.16|23426.16|10
1637842370000|2021-11-25 12:12:50|23552.27|23432.27|23556|23436|23556|23436|23551.77|23431.77|10
1637842380000|2021-11-25 12:13:00|23554.76|23434.76|23555.55|23435.55|23556.01|23436.01|23554.76|23434.76|10
1637842390000|2021-11-25 12:13:10|23556.33|23436.33|23555.48|23435.48|23557|23437|23555.43|23435.43|10
1637842400000|2021-11-25 12:13:20|23555.09|23435.09|23554.08|23434.08|23555.09|23435.09|23553.1|23433.1|10
1637842410000|2021-11-25 12:13:30|23554.33|23434.33|23557.05|23437.05|23557.07|23437.07|23554.33|23434.33|10
1637842420000|2021-11-25 12:13:40|23557.92|23437.92|23564.81|23444.81|23564.81|23444.81|23557.52|23437.52|10
1637842430000|2021-11-25 12:13:50|23566.64|23446.64|23576.06|23456.06|23577.92|23457.92|23566.64|23446.64|10
1637842440000|2021-11-25 12:14:00|23574.85|23454.85|23565.69|23445.69|23574.85|23454.85|23564.72|23444.72|10
1637842450000|2021-11-25 12:14:10|23569.44|23449.44|23572.77|23452.77|23573.45|23453.45|23569.44|23449.44|10
1637842460000|2021-11-25 12:14:20|23572.4|23452.4|23573.48|23453.48|23575.36|23455.36|23571.58|23451.58|10
1637842470000|2021-11-25 12:14:30|23571.1|23451.1|23568.57|23448.57|23571.1|23451.1|23568.57|23448.57|10
1637842480000|2021-11-25 12:14:40|23567.45|23447.45|23569.71|23449.71|23569.71|23449.71|23567.45|23447.45|10
1637842490000|2021-11-25 12:14:50|23569.07|23449.07|23573.66|23453.66|23573.66|23453.66|23569.07|23449.07|10
1637842500000|2021-11-25 12:15:00|23574.4|23454.4|23583.38|23463.38|23583.38|23463.38|23574.4|23454.4|10
1637842510000|2021-11-25 12:15:10|23582.83|23462.83|23585.41|23465.41|23585.74|23465.74|23582.83|23462.83|9
1637842520000|2021-11-25 12:15:20|23586.5|23466.5|23586.78|23466.78|23587.58|23467.58|23584.84|23464.84|10
1637842530000|2021-11-25 12:15:30|23587|23467|23587.22|23467.22|23587.36|23467.36|23586.47|23466.47|10
1637842540000|2021-11-25 12:15:40|23583.25|23463.25|23581.14|23461.14|23583.25|23463.25|23581.01|23461.01|10
1637842550000|2021-11-25 12:15:50|23581.59|23461.59|23569.77|23449.77|23581.59|23461.59|23569.77|23449.77|10
1637842560000|2021-11-25 12:16:00|23569.14|23449.14|23565|23445|23571.23|23451.23|23565|23445|10
1637842570000|2021-11-25 12:16:10|23564.55|23444.55|23560.66|23440.66|23565.24|23445.24|23560.66|23440.66|10
1637842580000|2021-11-25 12:16:20|23560.2|23440.2|23559.88|23439.88|23560.99|23440.99|23559.81|23439.81|10
1637842590000|2021-11-25 12:16:30|23559.05|23439.05|23559.75|23439.75|23559.75|23439.75|23558.45|23438.45|10
1637842600000|2021-11-25 12:16:40|23561.16|23441.16|23562.94|23442.94|23562.94|23442.94|23560.92|23440.92|10
1637842610000|2021-11-25 12:16:50|23563.81|23443.81|23565.6|23445.6|23565.6|23445.6|23563.79|23443.79|10
1637842620000|2021-11-25 12:17:00|23566.1|23446.1|23563.52|23443.52|23567.24|23447.24|23563.52|23443.52|10
1637842630000|2021-11-25 12:17:10|23563.06|23443.06|23572.66|23452.66|23572.66|23452.66|23562.53|23442.53|10
1637842640000|2021-11-25 12:17:20|23575.59|23455.59|23582.55|23462.55|23582.55|23462.55|23575.59|23455.59|10
1637842650000|2021-11-25 12:17:30|23582.66|23462.66|23582.12|23462.12|23583.32|23463.32|23581.32|23461.32|10
1637842660000|2021-11-25 12:17:40|23582.21|23462.21|23578.39|23458.39|23582.67|23462.67|23578.39|23458.39|10
1637842670000|2021-11-25 12:17:50|23578.13|23458.13|23576.51|23456.51|23578.13|23458.13|23575.39|23455.39|10
1637842680000|2021-11-25 12:18:00|23575.71|23455.71|23570.12|23450.12|23575.89|23455.89|23570.05|23450.05|10
1637842690000|2021-11-25 12:18:10|23570.32|23450.32|23571.95|23451.95|23571.95|23451.95|23569.98|23449.98|10
1637842700000|2021-11-25 12:18:20|23572.6|23452.6|23569.59|23449.59|23573.02|23453.02|23569.35|23449.35|10
1637842710000|2021-11-25 12:18:30|23568.1|23448.1|23565.76|23445.76|23568.1|23448.1|23565.47|23445.47|10
1637842720000|2021-11-25 12:18:40|23567.13|23447.13|23567.27|23447.27|23567.84|23447.84|23567.13|23447.13|10
1637842730000|2021-11-25 12:18:50|23567.25|23447.25|23566.91|23446.91|23568.57|23448.57|23566.91|23446.91|9
1637842740000|2021-11-25 12:19:00|23568.07|23448.07|23568.92|23448.92|23569.49|23449.49|23567.77|23447.77|9
1637842750000|2021-11-25 12:19:10|23569.75|23449.75|23570.47|23450.47|23570.47|23450.47|23567.3|23447.3|10
1637842760000|2021-11-25 12:19:20|23570.56|23450.56|23569.02|23449.02|23571.83|23451.83|23568.99|23448.99|10
1637842770000|2021-11-25 12:19:30|23569.6|23449.6|23561.46|23441.46|23569.6|23449.6|23561.46|23441.46|10
1637842780000|2021-11-25 12:19:40|23560.99|23440.99|23558.33|23438.33|23561.13|23441.13|23558.33|23438.33|9
1637842790000|2021-11-25 12:19:50|23558.18|23438.18|23560.97|23440.97|23562.7|23442.7|23558.17|23438.17|10
1637842800000|2021-11-25 12:20:00|23561.14|23441.14|23560.62|23440.62|23562.03|23442.03|23560.62|23440.62|10
1637842810000|2021-11-25 12:20:10|23560.4|23440.4|23556.68|23436.68|23560.4|23440.4|23556.68|23436.68|10
1637842820000|2021-11-25 12:20:20|23556.6|23436.6|23551.66|23431.66|23556.6|23436.6|23551.66|23431.66|9
1637842830000|2021-11-25 12:20:30|23551.29|23431.29|23546.23|23426.23|23551.29|23431.29|23546.23|23426.23|10
1637842840000|2021-11-25 12:20:40|23546.21|23426.21|23545.24|23425.24|23547.14|23427.14|23545.24|23425.24|10
1637842850000|2021-11-25 12:20:50|23545.63|23425.63|23548.83|23428.83|23548.85|23428.85|23544.4|23424.4|10
1637842860000|2021-11-25 12:21:00|23550.12|23430.12|23547.62|23427.62|23551.22|23431.22|23547.62|23427.62|10
1637842870000|2021-11-25 12:21:10|23547.99|23427.99|23545.95|23425.95|23548.28|23428.28|23545.92|23425.92|10
1637842880000|2021-11-25 12:21:20|23545.82|23425.82|23547.22|23427.22|23548.55|23428.55|23545.82|23425.82|10
1637842890000|2021-11-25 12:21:30|23547.12|23427.12|23544.44|23424.44|23547.12|23427.12|23543.94|23423.94|10
1637842900000|2021-11-25 12:21:40|23545.1|23425.1|23543.06|23423.06|23545.15|23425.15|23543.06|23423.06|10
1637842910000|2021-11-25 12:21:50|23544.39|23424.39|23544.58|23424.58|23546.05|23426.05|23544.3|23424.3|10
1637842920000|2021-11-25 12:22:00|23544.49|23424.49|23543.48|23423.48|23544.49|23424.49|23543.45|23423.45|10
1637842930000|2021-11-25 12:22:10|23542.78|23422.78|23541.67|23421.67|23543.05|23423.05|23540.69|23420.69|10
1637842940000|2021-11-25 12:22:20|23541.68|23421.68|23538.85|23418.85|23541.68|23421.68|23538.82|23418.82|10
1637842950000|2021-11-25 12:22:30|23538.92|23418.92|23533.6|23413.6|23538.92|23418.92|23533.6|23413.6|10
1637842960000|2021-11-25 12:22:40|23533.78|23413.78|23532.81|23412.81|23534.21|23414.21|23531.98|23411.98|10
1637842970000|2021-11-25 12:22:50|23533.52|23413.52|23531.95|23411.95|23533.52|23413.52|23531.75|23411.75|10
1637842980000|2021-11-25 12:23:00|23531.9|23411.9|23534.65|23414.65|23534.65|23414.65|23531.9|23411.9|9
1637842990000|2021-11-25 12:23:10|23534.9|23414.9|23535.37|23415.37|23536.21|23416.21|23533.76|23413.76|10
1637843000000|2021-11-25 12:23:20|23534.79|23414.79|23535.72|23415.72|23537.08|23417.08|23534.79|23414.79|10
1637843010000|2021-11-25 12:23:30|23535.18|23415.18|23534.44|23414.44|23536.82|23416.82|23534.44|23414.44|9
1637843020000|2021-11-25 12:23:40|23534.41|23414.41|23528.33|23408.33|23534.41|23414.41|23527.41|23407.41|10
1637843030000|2021-11-25 12:23:50|23528.34|23408.34|23525.5|23405.5|23528.34|23408.34|23525.5|23405.5|10
1637843040000|2021-11-25 12:24:00|23524.84|23404.84|23524.95|23404.95|23526.11|23406.11|23524.61|23404.61|10
1637843050000|2021-11-25 12:24:10|23525.01|23405.01|23518.73|23398.73|23525.01|23405.01|23518.73|23398.73|10
1637843060000|2021-11-25 12:24:20|23518.34|23398.34|23520.47|23400.47|23520.47|23400.47|23518.34|23398.34|10
1637843070000|2021-11-25 12:24:30|23520.55|23400.55|23525.9|23405.9|23525.9|23405.9|23520.55|23400.55|10
1637843080000|2021-11-25 12:24:40|23525.78|23405.78|23530.13|23410.13|23530.26|23410.26|23525.78|23405.78|10
1637843090000|2021-11-25 12:24:50|23529.66|23409.66|23528.78|23408.78|23530.24|23410.24|23528.78|23408.78|9
1637843100000|2021-11-25 12:25:00|23528.84|23408.84|23526.98|23406.98|23529.53|23409.53|23526.48|23406.48|10
1637843110000|2021-11-25 12:25:10|23526.95|23406.95|23529.72|23409.72|23529.81|23409.81|23526.22|23406.22|9
1637843120000|2021-11-25 12:25:20|23530.8|23410.8|23539.36|23419.36|23540.77|23420.77|23530.8|23410.8|10
1637843130000|2021-11-25 12:25:30|23539.11|23419.11|23538.71|23418.71|23539.95|23419.95|23538.31|23418.31|10
1637843140000|2021-11-25 12:25:40|23538.86|23418.86|23536.64|23416.64|23538.93|23418.93|23536.64|23416.64|10
1637843150000|2021-11-25 12:25:50|23536.9|23416.9|23536.88|23416.88|23537.16|23417.16|23536.07|23416.07|10
1637843160000|2021-11-25 12:26:00|23536.46|23416.46|23539.72|23419.72|23539.72|23419.72|23536.46|23416.46|10
1637843170000|2021-11-25 12:26:10|23539.45|23419.45|23534.47|23414.47|23539.45|23419.45|23533.98|23413.98|10
1637843180000|2021-11-25 12:26:20|23535.25|23415.25|23533.08|23413.08|23535.5|23415.5|23533.08|23413.08|10
1637843190000|2021-11-25 12:26:30|23533.14|23413.14|23530.14|23410.14|23533.14|23413.14|23530.14|23410.14|10
1637843200000|2021-11-25 12:26:40|23529.15|23409.15|23528.07|23408.07|23529.56|23409.56|23528.07|23408.07|10
1637843210000|2021-11-25 12:26:50|23528.21|23408.21|23526.4|23406.4|23528.21|23408.21|23525.53|23405.53|10
1637843220000|2021-11-25 12:27:00|23526.87|23406.87|23525.47|23405.47|23527.66|23407.66|23525.47|23405.47|10
1637843230000|2021-11-25 12:27:10|23525.03|23405.03|23525.44|23405.44|23526.2|23406.2|23524.5|23404.5|9
1637843240000|2021-11-25 12:27:20|23525.26|23405.26|23526.54|23406.54|23526.64|23406.64|23525.26|23405.26|10
1637843250000|2021-11-25 12:27:30|23526.88|23406.88|23527.65|23407.65|23527.74|23407.74|23526.88|23406.88|9
1637843260000|2021-11-25 12:27:40|23529.06|23409.06|23531.55|23411.55|23531.55|23411.55|23528.97|23408.97|10
1637843270000|2021-11-25 12:27:50|23531.49|23411.49|23537.58|23417.58|23537.58|23417.58|23531.49|23411.49|10
1637843280000|2021-11-25 12:28:00|23538.7|23418.7|23546.03|23426.03|23546.03|23426.03|23538.7|23418.7|10
1637843290000|2021-11-25 12:28:10|23546.04|23426.04|23546.1|23426.1|23546.67|23426.67|23545.49|23425.49|10
1637843300000|2021-11-25 12:28:20|23545.19|23425.19|23544.45|23424.45|23545.19|23425.19|23543.35|23423.35|10
1637843310000|2021-11-25 12:28:30|23543.62|23423.62|23542.92|23422.92|23544.16|23424.16|23542.92|23422.92|10
1637843320000|2021-11-25 12:28:40|23544.02|23424.02|23542.73|23422.73|23544.32|23424.32|23542.73|23422.73|10
1637843330000|2021-11-25 12:28:50|23542.27|23422.27|23546.78|23426.78|23546.78|23426.78|23541.9|23421.9|10
1637843340000|2021-11-25 12:29:00|23546.9|23426.9|23543.16|23423.16|23547.61|23427.61|23543.16|23423.16|10
1637843350000|2021-11-25 12:29:10|23545.71|23425.71|23544.45|23424.45|23546.29|23426.29|23544.31|23424.31|10
1637843360000|2021-11-25 12:29:20|23544.42|23424.42|23539.64|23419.64|23544.74|23424.74|23539.19|23419.19|10
1637843370000|2021-11-25 12:29:30|23539.28|23419.28|23534.63|23414.63|23539.28|23419.28|23534.63|23414.63|10
1637843380000|2021-11-25 12:29:40|23534.12|23414.12|23533.8|23413.8|23534.45|23414.45|23533.32|23413.32|10
1637843390000|2021-11-25 12:29:50|23533.08|23413.08|23531.39|23411.39|23533.08|23413.08|23531.09|23411.09|10
1637843400000|2021-11-25 12:30:00|23531.58|23411.58|23535.57|23415.57|23535.83|23415.83|23530.65|23410.65|10
1637843410000|2021-11-25 12:30:10|23536.99|23416.99|23542.82|23422.82|23542.82|23422.82|23536.99|23416.99|10
1637843420000|2021-11-25 12:30:20|23542.81|23422.81|23546.57|23426.57|23546.57|23426.57|23542.81|23422.81|10
1637843430000|2021-11-25 12:30:30|23546.9|23426.9|23550.58|23430.58|23550.87|23430.87|23546.9|23426.9|9
1637843440000|2021-11-25 12:30:40|23549.49|23429.49|23553.13|23433.13|23553.13|23433.13|23549.49|23429.49|10
1637843450000|2021-11-25 12:30:50|23553.55|23433.55|23553.68|23433.68|23555.31|23435.31|23553.54|23433.54|10
1637843460000|2021-11-25 12:31:00|23554.19|23434.19|23574.2|23454.2|23574.43|23454.43|23554.19|23434.19|10
1637843470000|2021-11-25 12:31:10|23574.33|23454.33|23567.4|23447.4|23574.33|23454.33|23567.4|23447.4|10
1637843480000|2021-11-25 12:31:20|23566.73|23446.73|23569.5|23449.5|23569.5|23449.5|23566.73|23446.73|10
1637843490000|2021-11-25 12:31:30|23569.72|23449.72|23569.27|23449.27|23569.87|23449.87|23568.01|23448.01|10
1637843500000|2021-11-25 12:31:40|23569|23449|23570.78|23450.78|23571.7|23451.7|23569|23449|10
1637843510000|2021-11-25 12:31:50|23570.42|23450.42|23571.97|23451.97|23572.69|23452.69|23570.41|23450.41|10
1637843520000|2021-11-25 12:32:00|23572.88|23452.88|23573.32|23453.32|23575.04|23455.04|23572.88|23452.88|10
1637843530000|2021-11-25 12:32:10|23574.33|23454.33|23574.56|23454.56|23574.67|23454.67|23574.03|23454.03|10
1637843540000|2021-11-25 12:32:20|23574.28|23454.28|23571.11|23451.11|23574.44|23454.44|23571.11|23451.11|10
1637843550000|2021-11-25 12:32:30|23571.92|23451.92|23578.11|23458.11|23578.11|23458.11|23571.65|23451.65|10
1637843560000|2021-11-25 12:32:40|23577.74|23457.74|23576.87|23456.87|23577.89|23457.89|23576.1|23456.1|10
1637843570000|2021-11-25 12:32:50|23577.1|23457.1|23579.46|23459.46|23579.46|23459.46|23577.1|23457.1|10
1637843580000|2021-11-25 12:33:00|23577.31|23457.31|23583.46|23463.46|23583.46|23463.46|23577.31|23457.31|10
1637843590000|2021-11-25 12:33:10|23584.05|23464.05|23587.77|23467.77|23587.77|23467.77|23584.05|23464.05|10
1637843600000|2021-11-25 12:33:20|23589.55|23469.55|23591.2|23471.2|23591.72|23471.72|23589.55|23469.55|9
1637843610000|2021-11-25 12:33:30|23590.87|23470.87|23589.35|23469.35|23591.26|23471.26|23589.35|23469.35|10
1637843620000|2021-11-25 12:33:40|23589.43|23469.43|23592.44|23472.44|23592.44|23472.44|23588.67|23468.67|10
1637843630000|2021-11-25 12:33:50|23590.66|23470.66|23590.42|23470.42|23590.79|23470.79|23589.76|23469.76|10
1637843640000|2021-11-25 12:34:00|23590.16|23470.16|23587.93|23467.93|23590.16|23470.16|23587.83|23467.83|10
1637843650000|2021-11-25 12:34:10|23587.87|23467.87|23584.84|23464.84|23588.47|23468.47|23584.56|23464.56|10
1637843660000|2021-11-25 12:34:20|23585.06|23465.06|23583.49|23463.49|23585.06|23465.06|23583.49|23463.49|10
1637843670000|2021-11-25 12:34:30|23582.04|23462.04|23577.96|23457.96|23582.04|23462.04|23577.96|23457.96|10
1637843680000|2021-11-25 12:34:40|23577.79|23457.79|23576.52|23456.52|23577.79|23457.79|23575.71|23455.71|10
1637843690000|2021-11-25 12:34:50|23576.39|23456.39|23572.54|23452.54|23576.39|23456.39|23572.54|23452.54|8
1637843700000|2021-11-25 12:35:00|23573.26|23453.26|23576.12|23456.12|23576.12|23456.12|23572.76|23452.76|10
1637843710000|2021-11-25 12:35:10|23576.28|23456.28|23578.64|23458.64|23579.09|23459.09|23576.28|23456.28|10
1637843720000|2021-11-25 12:35:20|23578.5|23458.5|23583.12|23463.12|23583.12|23463.12|23578.5|23458.5|10
1637843730000|2021-11-25 12:35:30|23582.71|23462.71|23582.94|23462.94|23583.25|23463.25|23581.71|23461.71|10
1637843740000|2021-11-25 12:35:40|23583.85|23463.85|23585.11|23465.11|23585.11|23465.11|23583.02|23463.02|10
1637843750000|2021-11-25 12:35:50|23584.89|23464.89|23588.25|23468.25|23588.25|23468.25|23584.89|23464.89|10
1637843760000|2021-11-25 12:36:00|23587.09|23467.09|23591.27|23471.27|23591.41|23471.41|23587.09|23467.09|10
1637843770000|2021-11-25 12:36:10|23592.52|23472.52|23595.91|23475.91|23595.91|23475.91|23592.52|23472.52|9
1637843780000|2021-11-25 12:36:20|23595.82|23475.82|23600.05|23480.05|23600.45|23480.45|23595.82|23475.82|10
1637843790000|2021-11-25 12:36:30|23600.28|23480.28|23599.95|23479.95|23601.64|23481.64|23598.86|23478.86|10
1637843800000|2021-11-25 12:36:40|23599.62|23479.62|23594.49|23474.49|23599.62|23479.62|23594.49|23474.49|10
1637843810000|2021-11-25 12:36:50|23592.02|23472.02|23585.58|23465.58|23592.15|23472.15|23585.58|23465.58|10
1637843820000|2021-11-25 12:37:00|23584.98|23464.98|23580|23460|23584.98|23464.98|23580|23460|10
1637843830000|2021-11-25 12:37:10|23580.18|23460.18|23583.77|23463.77|23583.81|23463.81|23580.18|23460.18|10
1637843840000|2021-11-25 12:37:20|23582.51|23462.51|23586.27|23466.27|23586.43|23466.43|23582.51|23462.51|10
1637843850000|2021-11-25 12:37:30|23586.07|23466.07|23589.66|23469.66|23590.2|23470.2|23586.07|23466.07|10
1637843860000|2021-11-25 12:37:40|23589.89|23469.89|23584.88|23464.88|23589.89|23469.89|23584.88|23464.88|9
1637843870000|2021-11-25 12:37:50|23585.38|23465.38|23580.24|23460.24|23585.38|23465.38|23580.24|23460.24|9
1637843880000|2021-11-25 12:38:00|23580.8|23460.8|23584.34|23464.34|23584.75|23464.75|23580.8|23460.8|10
1637843890000|2021-11-25 12:38:10|23584.24|23464.24|23582.36|23462.36|23584.24|23464.24|23582.36|23462.36|10
1637843900000|2021-11-25 12:38:20|23582.3|23462.3|23580.94|23460.94|23582.35|23462.35|23580.94|23460.94|10
1637843910000|2021-11-25 12:38:30|23580.79|23460.79|23577.54|23457.54|23580.79|23460.79|23577.54|23457.54|10
1637843920000|2021-11-25 12:38:40|23577.35|23457.35|23574.44|23454.44|23577.35|23457.35|23574.44|23454.44|10
1637843930000|2021-11-25 12:38:50|23573.6|23453.6|23577.16|23457.16|23577.16|23457.16|23573.6|23453.6|10
1637843940000|2021-11-25 12:39:00|23577.55|23457.55|23578.37|23458.37|23578.51|23458.51|23577.08|23457.08|9
1637843950000|2021-11-25 12:39:10|23578.89|23458.89|23580.56|23460.56|23581.82|23461.82|23578.82|23458.82|10
1637843960000|2021-11-25 12:39:20|23581.17|23461.17|23583.93|23463.93|23584.01|23464.01|23581.17|23461.17|10
1637843970000|2021-11-25 12:39:30|23584.1|23464.1|23586.63|23466.63|23586.79|23466.79|23584.1|23464.1|10
1637843980000|2021-11-25 12:39:40|23586.81|23466.81|23585.89|23465.89|23586.81|23466.81|23584.85|23464.85|10
1637843990000|2021-11-25 12:39:50|23584.58|23464.58|23579.25|23459.25|23584.58|23464.58|23579.25|23459.25|10
1637844000000|2021-11-25 12:40:00|23579.45|23459.45|23576.71|23456.71|23579.45|23459.45|23576.71|23456.71|10
1637844010000|2021-11-25 12:40:10|23576.61|23456.61|23576.89|23456.89|23577.17|23457.17|23576.44|23456.44|9
1637844020000|2021-11-25 12:40:20|23576.12|23456.12|23574.93|23454.93|23576.34|23456.34|23574.01|23454.01|10
1637844030000|2021-11-25 12:40:30|23574.77|23454.77|23574.42|23454.42|23574.93|23454.93|23574.37|23454.37|10
1637844040000|2021-11-25 12:40:40|23574.94|23454.94|23575.9|23455.9|23575.9|23455.9|23574.94|23454.94|9
1637844050000|2021-11-25 12:40:50|23575.06|23455.06|23574.1|23454.1|23575.31|23455.31|23574.1|23454.1|10
1637844060000|2021-11-25 12:41:00|23574.28|23454.28|23572.54|23452.54|23574.28|23454.28|23571.32|23451.32|10
1637844070000|2021-11-25 12:41:10|23573.12|23453.12|23575.95|23455.95|23576.41|23456.41|23573.12|23453.12|10
1637844080000|2021-11-25 12:41:20|23577.02|23457.02|23578.51|23458.51|23578.51|23458.51|23575.79|23455.79|10
1637844090000|2021-11-25 12:41:30|23579.46|23459.46|23584.02|23464.02|23584.02|23464.02|23579.46|23459.46|10
1637844100000|2021-11-25 12:41:40|23583.05|23463.05|23587.33|23467.33|23588.08|23468.08|23583.05|23463.05|10
1637844110000|2021-11-25 12:41:50|23587.82|23467.82|23590.48|23470.48|23590.48|23470.48|23587.82|23467.82|10
1637844120000|2021-11-25 12:42:00|23590.52|23470.52|23590.12|23470.12|23591.25|23471.25|23589.03|23469.03|10
1637844130000|2021-11-25 12:42:10|23590.98|23470.98|23594.68|23474.68|23594.68|23474.68|23590.98|23470.98|10
1637844140000|2021-11-25 12:42:20|23594.72|23474.72|23595.62|23475.62|23595.7|23475.7|23593.84|23473.84|10
1637844150000|2021-11-25 12:42:30|23596.23|23476.23|23597.01|23477.01|23597.72|23477.72|23596.23|23476.23|10
1637844160000|2021-11-25 12:42:40|23597.31|23477.31|23599.57|23479.57|23599.57|23479.57|23597.31|23477.31|9
1637844170000|2021-11-25 12:42:50|23599.69|23479.69|23602.86|23482.86|23602.93|23482.93|23599.67|23479.67|10
1637844180000|2021-11-25 12:43:00|23603.06|23483.06|23609.94|23489.94|23609.94|23489.94|23603.06|23483.06|10
1637844190000|2021-11-25 12:43:10|23609.24|23489.24|23611.34|23491.34|23611.92|23491.92|23609.24|23489.24|10
1637844200000|2021-11-25 12:43:20|23610.69|23490.69|23608.07|23488.07|23610.69|23490.69|23608.07|23488.07|10
1637844210000|2021-11-25 12:43:30|23608.15|23488.15|23606.91|23486.91|23608.15|23488.15|23606.85|23486.85|10
1637844220000|2021-11-25 12:43:40|23606.55|23486.55|23600.97|23480.97|23606.55|23486.55|23600.2|23480.2|10
1637844230000|2021-11-25 12:43:50|23600.47|23480.47|23600|23480|23601|23481|23598.77|23478.77|10
1637844240000|2021-11-25 12:44:00|23599.47|23479.47|23600.11|23480.11|23600.11|23480.11|23598.48|23478.48|10
1637844250000|2021-11-25 12:44:10|23600.96|23480.96|23601.58|23481.58|23602.36|23482.36|23600.88|23480.88|9
1637844260000|2021-11-25 12:44:20|23601.91|23481.91|23602.34|23482.34|23604.48|23484.48|23601.91|23481.91|10
1637844270000|2021-11-25 12:44:30|23602.18|23482.18|23600.1|23480.1|23602.42|23482.42|23600.1|23480.1|10
1637844280000|2021-11-25 12:44:40|23599.52|23479.52|23598.76|23478.76|23600.01|23480.01|23598.76|23478.76|10
1637844290000|2021-11-25 12:44:50|23599.16|23479.16|23601.28|23481.28|23601.65|23481.65|23599.16|23479.16|10
1637844300000|2021-11-25 12:45:00|23600.72|23480.72|23598.1|23478.1|23601.34|23481.34|23597.88|23477.88|9
1637844310000|2021-11-25 12:45:10|23597.93|23477.93|23593.85|23473.85|23597.93|23477.93|23593.84|23473.84|10
1637844320000|2021-11-25 12:45:20|23594.01|23474.01|23594.72|23474.72|23596.28|23476.28|23593.89|23473.89|10
1637844330000|2021-11-25 12:45:30|23595.89|23475.89|23618.9|23498.9|23619.09|23499.09|23595.89|23475.89|10
1637844340000|2021-11-25 12:45:40|23619.6|23499.6|23629.51|23509.51|23629.51|23509.51|23619.6|23499.6|10
1637844350000|2021-11-25 12:45:50|23631.24|23511.24|23633.03|23513.03|23634|23514|23630.69|23510.69|10
1637844360000|2021-11-25 12:46:00|23633.96|23513.96|23642.5|23522.5|23642.5|23522.5|23632.64|23512.64|10
1637844370000|2021-11-25 12:46:10|23648.37|23528.37|23650.55|23530.55|23650.73|23530.73|23647.4|23527.4|10
1637844380000|2021-11-25 12:46:20|23649.47|23529.47|23642.15|23522.15|23649.47|23529.47|23642.15|23522.15|10
1637844390000|2021-11-25 12:46:30|23641.14|23521.14|23640.38|23520.38|23641.55|23521.55|23638.93|23518.93|10
1637844400000|2021-11-25 12:46:40|23639.02|23519.02|23633.66|23513.66|23639.02|23519.02|23633.34|23513.34|10
1637844410000|2021-11-25 12:46:50|23634.11|23514.11|23629.64|23509.64|23634.11|23514.11|23629|23509|10
1637844420000|2021-11-25 12:47:00|23629.88|23509.88|23626.59|23506.59|23629.88|23509.88|23626.59|23506.59|10
1637844430000|2021-11-25 12:47:10|23626.88|23506.88|23620.74|23500.74|23626.88|23506.88|23620.55|23500.55|10
1637844440000|2021-11-25 12:47:20|23620.38|23500.38|23617.35|23497.35|23620.38|23500.38|23617.35|23497.35|10
1637844450000|2021-11-25 12:47:30|23618.24|23498.24|23613.08|23493.08|23618.94|23498.94|23613.08|23493.08|10
1637844460000|2021-11-25 12:47:40|23613.91|23493.91|23608.91|23488.91|23613.91|23493.91|23608.91|23488.91|9
1637844470000|2021-11-25 12:47:50|23609.09|23489.09|23607.42|23487.42|23609.48|23489.48|23607.22|23487.22|10
1637844480000|2021-11-25 12:48:00|23607.77|23487.77|23617.31|23497.31|23617.5|23497.5|23607.77|23487.77|10
1637844490000|2021-11-25 12:48:10|23616.7|23496.7|23627.97|23507.97|23627.97|23507.97|23616.7|23496.7|9
1637844500000|2021-11-25 12:48:20|23626.09|23506.09|23641.87|23521.87|23642.18|23522.18|23626.09|23506.09|10
1637844510000|2021-11-25 12:48:30|23641.63|23521.63|23640.06|23520.06|23642.53|23522.53|23640.06|23520.06|10
1637844520000|2021-11-25 12:48:40|23639.99|23519.99|23641.3|23521.3|23641.56|23521.56|23639.99|23519.99|10
1637844530000|2021-11-25 12:48:50|23642.14|23522.14|23648.54|23528.54|23648.54|23528.54|23642.14|23522.14|10
1637844540000|2021-11-25 12:49:00|23648.05|23528.05|23652.67|23532.67|23652.92|23532.92|23648.02|23528.02|10
1637844550000|2021-11-25 12:49:10|23652.57|23532.57|23655.02|23535.02|23655.36|23535.36|23652.57|23532.57|10
1637844560000|2021-11-25 12:49:20|23656.4|23536.4|23654.36|23534.36|23656.4|23536.4|23653.22|23533.22|10
1637844570000|2021-11-25 12:49:30|23654.68|23534.68|23647.7|23527.7|23654.68|23534.68|23647.7|23527.7|10
1637844580000|2021-11-25 12:49:40|23647.05|23527.05|23645.72|23525.72|23647.05|23527.05|23644.4|23524.4|10
1637844590000|2021-11-25 12:49:50|23646.17|23526.17|23660|23540|23660|23540|23646.17|23526.17|9
1637844600000|2021-11-25 12:50:00|23660.33|23540.33|23678.64|23558.64|23679.83|23559.83|23660.33|23540.33|10
1637844610000|2021-11-25 12:50:10|23679.94|23559.94|23687.14|23567.14|23687.21|23567.21|23679.94|23559.94|10
1637844620000|2021-11-25 12:50:20|23687.65|23567.65|23689.36|23569.36|23690.16|23570.16|23687.65|23567.65|9
1637844630000|2021-11-25 12:50:30|23690.6|23570.6|23691.7|23571.7|23694.21|23574.21|23690.28|23570.28|10
1637844640000|2021-11-25 12:50:40|23692.75|23572.75|23695.65|23575.65|23695.71|23575.71|23691.98|23571.98|10
1637844650000|2021-11-25 12:50:50|23695.5|23575.5|23695.16|23575.16|23697.23|23577.23|23694.91|23574.91|10
1637844660000|2021-11-25 12:51:00|23694.73|23574.73|23699.81|23579.81|23700.33|23580.33|23694.73|23574.73|10
1637844670000|2021-11-25 12:51:10|23700.19|23580.19|23705.53|23585.53|23705.53|23585.53|23699.99|23579.99|10
1637844680000|2021-11-25 12:51:20|23705.65|23585.65|23709.81|23589.81|23710.35|23590.35|23705.65|23585.65|10
1637844690000|2021-11-25 12:51:30|23711.02|23591.02|23721.73|23601.73|23721.73|23601.73|23710.3|23590.3|10
1637844700000|2021-11-25 12:51:40|23723.73|23603.73|23727.59|23607.59|23727.59|23607.59|23723.73|23603.73|10
1637844710000|2021-11-25 12:51:50|23727.3|23607.3|23725.37|23605.37|23727.3|23607.3|23724.44|23604.44|10
1637844720000|2021-11-25 12:52:00|23725.89|23605.89|23727.55|23607.55|23727.69|23607.69|23725.89|23605.89|10
1637844730000|2021-11-25 12:52:10|23727.03|23607.03|23728.4|23608.4|23728.4|23608.4|23726.01|23606.01|10
1637844740000|2021-11-25 12:52:20|23728.63|23608.63|23731.06|23611.06|23731.67|23611.67|23728.63|23608.63|10
1637844750000|2021-11-25 12:52:30|23732.33|23612.33|23730.14|23610.14|23732.82|23612.82|23730.14|23610.14|9
1637844760000|2021-11-25 12:52:40|23730.75|23610.75|23731.58|23611.58|23732.37|23612.37|23729.41|23609.41|10
1637844770000|2021-11-25 12:52:50|23731.23|23611.23|23731.21|23611.21|23731.82|23611.82|23730.72|23610.72|9
1637844780000|2021-11-25 12:53:00|23730.45|23610.45|23727.03|23607.03|23730.45|23610.45|23727.03|23607.03|10
1637844790000|2021-11-25 12:53:10|23725.01|23605.01|23712.26|23592.26|23725.01|23605.01|23712.26|23592.26|10
1637844800000|2021-11-25 12:53:20|23711.92|23591.92|23708.46|23588.46|23711.92|23591.92|23708.46|23588.46|9
1637844810000|2021-11-25 12:53:30|23707.94|23587.94|23707.05|23587.05|23708.38|23588.38|23706.21|23586.21|10
1637844820000|2021-11-25 12:53:40|23707.24|23587.24|23706.55|23586.55|23707.52|23587.52|23706.11|23586.11|10
1637844830000|2021-11-25 12:53:50|23706.39|23586.39|23706.43|23586.43|23706.62|23586.62|23704.81|23584.81|9
1637844840000|2021-11-25 12:54:00|23706.69|23586.69|23716.77|23596.77|23716.77|23596.77|23706.69|23586.69|10
1637844850000|2021-11-25 12:54:10|23718.51|23598.51|23721.02|23601.02|23721.14|23601.14|23718.51|23598.51|10
1637844860000|2021-11-25 12:54:20|23721.33|23601.33|23725.22|23605.22|23725.22|23605.22|23721.33|23601.33|10
1637844870000|2021-11-25 12:54:30|23724.95|23604.95|23721.16|23601.16|23725.32|23605.32|23720.83|23600.83|10
1637844880000|2021-11-25 12:54:40|23720.73|23600.73|23717.96|23597.96|23720.73|23600.73|23717.96|23597.96|10
1637844890000|2021-11-25 12:54:50|23717.21|23597.21|23712.05|23592.05|23717.37|23597.37|23712.05|23592.05|10
1637844900000|2021-11-25 12:55:00|23709.75|23589.75|23710.11|23590.11|23710.26|23590.26|23707.93|23587.93|10
1637844910000|2021-11-25 12:55:10|23710.9|23590.9|23711.51|23591.51|23712.29|23592.29|23710.57|23590.57|10
1637844920000|2021-11-25 12:55:20|23703.84|23583.84|23712.6|23592.6|23713.28|23593.28|23703.84|23583.84|10
1637844930000|2021-11-25 12:55:30|23712.82|23592.82|23704.7|23584.7|23712.82|23592.82|23703.75|23583.75|10
1637844940000|2021-11-25 12:55:40|23704.98|23584.98|23706.36|23586.36|23706.36|23586.36|23704.98|23584.98|10
1637844950000|2021-11-25 12:55:50|23706.21|23586.21|23711.32|23591.32|23711.32|23591.32|23706.21|23586.21|10
1637844960000|2021-11-25 12:56:00|23710.9|23590.9|23713.87|23593.87|23713.87|23593.87|23710.9|23590.9|10
1637844970000|2021-11-25 12:56:10|23713.81|23593.81|23714.22|23594.22|23714.22|23594.22|23711.67|23591.67|10
1637844980000|2021-11-25 12:56:20|23714|23594|23715.42|23595.42|23715.72|23595.72|23714|23594|10
1637844990000|2021-11-25 12:56:30|23715.39|23595.39|23722.31|23602.31|23722.31|23602.31|23715.39|23595.39|10
1637845000000|2021-11-25 12:56:40|23723.12|23603.12|23730.27|23610.27|23730.27|23610.27|23723.12|23603.12|10
1637845010000|2021-11-25 12:56:50|23729.39|23609.39|23735.81|23615.81|23735.81|23615.81|23729.39|23609.39|10
1637845020000|2021-11-25 12:57:00|23737.41|23617.41|23738.16|23618.16|23738.23|23618.23|23736.46|23616.46|10
1637845030000|2021-11-25 12:57:10|23738.33|23618.33|23739.19|23619.19|23739.19|23619.19|23737.54|23617.54|10
1637845040000|2021-11-25 12:57:20|23740.17|23620.17|23739.19|23619.19|23740.17|23620.17|23737.55|23617.55|9
1637845050000|2021-11-25 12:57:30|23740.2|23620.2|23742.12|23622.12|23743.27|23623.27|23740.2|23620.2|10
1637845060000|2021-11-25 12:57:40|23742.09|23622.09|23739.96|23619.96|23742.09|23622.09|23739.96|23619.96|10
1637845070000|2021-11-25 12:57:50|23741.04|23621.04|23737.33|23617.33|23741.22|23621.22|23737.24|23617.24|10
1637845080000|2021-11-25 12:58:00|23735.54|23615.54|23733.93|23613.93|23736.89|23616.89|23732.94|23612.94|10
1637845090000|2021-11-25 12:58:10|23733.89|23613.89|23732.11|23612.11|23733.89|23613.89|23730.69|23610.69|10
1637845100000|2021-11-25 12:58:20|23732|23612|23729.69|23609.69|23732.64|23612.64|23729.69|23609.69|10
1637845110000|2021-11-25 12:58:30|23729.5|23609.5|23716.03|23596.03|23729.5|23609.5|23715.86|23595.86|10
1637845120000|2021-11-25 12:58:40|23715.46|23595.46|23720.39|23600.39|23720.39|23600.39|23715.12|23595.12|10
1637845130000|2021-11-25 12:58:50|23721.29|23601.29|23726.87|23606.87|23726.87|23606.87|23721.29|23601.29|9
1637845140000|2021-11-25 12:59:00|23727.06|23607.06|23730.37|23610.37|23731.13|23611.13|23727.06|23607.06|10
1637845150000|2021-11-25 12:59:10|23732.17|23612.17|23742.56|23622.56|23742.56|23622.56|23732.17|23612.17|10
1637845160000|2021-11-25 12:59:20|23742.75|23622.75|23749.89|23629.89|23749.89|23629.89|23742.75|23622.75|10
1637845170000|2021-11-25 12:59:30|23749.98|23629.98|23753.27|23633.27|23754.14|23634.14|23749.98|23629.98|9
1637845180000|2021-11-25 12:59:40|23753.47|23633.47|23754.86|23634.86|23754.86|23634.86|23752.91|23632.91|10
1637845190000|2021-11-25 12:59:50|23755.92|23635.92|23754.77|23634.77|23756.92|23636.92|23754.77|23634.77|10
1637845200000|2021-11-25 13:00:00|23755.78|23635.78|23762.22|23642.22|23763|23643|23755.78|23635.78|10
1637845210000|2021-11-25 13:00:10|23762.53|23642.53|23768.71|23648.71|23768.71|23648.71|23762.53|23642.53|10
1637845220000|2021-11-25 13:00:20|23768.79|23648.79|23773.91|23653.91|23773.91|23653.91|23768.79|23648.79|10
1637845230000|2021-11-25 13:00:30|23773.42|23653.42|23772.69|23652.69|23774.74|23654.74|23772.17|23652.17|10
1637845240000|2021-11-25 13:00:40|23772.64|23652.64|23775.55|23655.55|23776.33|23656.33|23772.64|23652.64|10
1637845250000|2021-11-25 13:00:50|23776.35|23656.35|23785.36|23665.36|23785.74|23665.74|23776.35|23656.35|10
1637845260000|2021-11-25 13:01:00|23785.93|23665.93|23775.85|23655.85|23786.13|23666.13|23775.85|23655.85|10
1637845270000|2021-11-25 13:01:10|23775.89|23655.89|23772.8|23652.8|23775.89|23655.89|23772.8|23652.8|10
1637845280000|2021-11-25 13:01:20|23772.79|23652.79|23767.8|23647.8|23772.79|23652.79|23767.8|23647.8|10
1637845290000|2021-11-25 13:01:30|23768.19|23648.19|23765.98|23645.98|23768.19|23648.19|23765.98|23645.98|10
1637845300000|2021-11-25 13:01:40|23766|23646|23768.91|23648.91|23768.91|23648.91|23765.46|23645.46|10
1637845310000|2021-11-25 13:01:50|23768.81|23648.81|23771.71|23651.71|23772.21|23652.21|23768.3|23648.3|10
1637845320000|2021-11-25 13:02:00|23772.6|23652.6|23773.95|23653.95|23774.81|23654.81|23772.56|23652.56|10
1637845330000|2021-11-25 13:02:10|23773.86|23653.86|23772.63|23652.63|23773.86|23653.86|23772.23|23652.23|10
1637845340000|2021-11-25 13:02:20|23774.38|23654.38|23767.39|23647.39|23774.54|23654.54|23767.39|23647.39|10
1637845350000|2021-11-25 13:02:30|23767.84|23647.84|23753.35|23633.35|23767.84|23647.84|23753.35|23633.35|10
1637845360000|2021-11-25 13:02:40|23753.23|23633.23|23745.48|23625.48|23753.23|23633.23|23745.48|23625.48|10
1637845370000|2021-11-25 13:02:50|23744.44|23624.44|23746.27|23626.27|23748.69|23628.69|23744.44|23624.44|10
1637845380000|2021-11-25 13:03:00|23746.44|23626.44|23750.82|23630.82|23750.82|23630.82|23745.98|23625.98|10
1637845390000|2021-11-25 13:03:10|23751.49|23631.49|23750.99|23630.99|23751.49|23631.49|23749.54|23629.54|10
1637845400000|2021-11-25 13:03:20|23751.7|23631.7|23755.53|23635.53|23755.68|23635.68|23751.53|23631.53|10
1637845410000|2021-11-25 13:03:30|23756.29|23636.29|23754.75|23634.75|23756.5|23636.5|23753.4|23633.4|10
1637845420000|2021-11-25 13:03:40|23755.3|23635.3|23754.17|23634.17|23755.51|23635.51|23753.76|23633.76|10
1637845430000|2021-11-25 13:03:50|23753.79|23633.79|23755.89|23635.89|23755.95|23635.95|23753.79|23633.79|9
1637845440000|2021-11-25 13:04:00|23757.93|23637.93|23755.23|23635.23|23758.19|23638.19|23755.23|23635.23|10
1637845450000|2021-11-25 13:04:10|23755.08|23635.08|23754.22|23634.22|23755.08|23635.08|23753.27|23633.27|10
1637845460000|2021-11-25 13:04:20|23752.82|23632.82|23752.84|23632.84|23755.66|23635.66|23750.81|23630.81|10
1637845470000|2021-11-25 13:04:30|23753.36|23633.36|23753.8|23633.8|23754.43|23634.43|23752.88|23632.88|10
1637845480000|2021-11-25 13:04:40|23754.17|23634.17|23749.74|23629.74|23754.17|23634.17|23749.74|23629.74|10
1637845490000|2021-11-25 13:04:50|23749.45|23629.45|23745.13|23625.13|23749.45|23629.45|23745.13|23625.13|10
1637845500000|2021-11-25 13:05:00|23745.1|23625.1|23731.43|23611.43|23745.1|23625.1|23731.43|23611.43|9
1637845510000|2021-11-25 13:05:10|23731.17|23611.17|23725.62|23605.62|23731.22|23611.22|23725.43|23605.43|10
1637845520000|2021-11-25 13:05:20|23725|23605|23716.15|23596.15|23725|23605|23716.15|23596.15|10
1637845530000|2021-11-25 13:05:30|23715.97|23595.97|23712.64|23592.64|23716.77|23596.77|23712.64|23592.64|10
1637845540000|2021-11-25 13:05:40|23712.14|23592.14|23708.25|23588.25|23712.14|23592.14|23708.22|23588.22|10
1637845550000|2021-11-25 13:05:50|23708.23|23588.23|23704.57|23584.57|23708.85|23588.85|23704.06|23584.06|10
1637845560000|2021-11-25 13:06:00|23702.97|23582.97|23700.98|23580.98|23703.35|23583.35|23699.18|23579.18|10
1637845570000|2021-11-25 13:06:10|23701.01|23581.01|23706.11|23586.11|23706.11|23586.11|23701.01|23581.01|10
1637845580000|2021-11-25 13:06:20|23705.61|23585.61|23705.38|23585.38|23709.15|23589.15|23705.08|23585.08|10
1637845590000|2021-11-25 13:06:30|23705.15|23585.15|23693.24|23573.24|23705.15|23585.15|23693.24|23573.24|10
1637845600000|2021-11-25 13:06:40|23692.78|23572.78|23689.35|23569.35|23692.78|23572.78|23688.96|23568.96|10
1637845610000|2021-11-25 13:06:50|23686.75|23566.75|23687.1|23567.1|23687.6|23567.6|23684.2|23564.2|10
1637845620000|2021-11-25 13:07:00|23687.34|23567.34|23685.31|23565.31|23687.34|23567.34|23685.31|23565.31|9
1637845630000|2021-11-25 13:07:10|23683.29|23563.29|23666.87|23546.87|23683.29|23563.29|23666.87|23546.87|10
1637845640000|2021-11-25 13:07:20|23664.66|23544.66|23657.01|23537.01|23664.66|23544.66|23657.01|23537.01|10
1637845650000|2021-11-25 13:07:30|23655.32|23535.32|23656.99|23536.99|23657.04|23537.04|23654.17|23534.17|10
1637845660000|2021-11-25 13:07:40|23657.05|23537.05|23656.03|23536.03|23658.65|23538.65|23656.03|23536.03|10
1637845670000|2021-11-25 13:07:50|23656.21|23536.21|23654.27|23534.27|23656.78|23536.78|23654.23|23534.23|9
1637845680000|2021-11-25 13:08:00|23655.21|23535.21|23657.42|23537.42|23657.78|23537.78|23655.21|23535.21|10
1637845690000|2021-11-25 13:08:10|23657.59|23537.59|23660|23540|23660|23540|23657.24|23537.24|10
1637845700000|2021-11-25 13:08:20|23659.07|23539.07|23657.75|23537.75|23659.16|23539.16|23656.18|23536.18|10
1637845710000|2021-11-25 13:08:30|23657.24|23537.24|23660.08|23540.08|23660.08|23540.08|23657.1|23537.1|9
1637845720000|2021-11-25 13:08:40|23660.11|23540.11|23662.75|23542.75|23662.75|23542.75|23660.11|23540.11|10
1637845730000|2021-11-25 13:08:50|23663.03|23543.03|23659.42|23539.42|23663.48|23543.48|23659.42|23539.42|10
1637845740000|2021-11-25 13:09:00|23659.1|23539.1|23665.94|23545.94|23665.94|23545.94|23659.1|23539.1|10
1637845750000|2021-11-25 13:09:10|23666|23546|23668.73|23548.73|23668.73|23548.73|23666|23546|10
1637845760000|2021-11-25 13:09:20|23669.2|23549.2|23672.17|23552.17|23672.17|23552.17|23669.15|23549.15|10
1637845770000|2021-11-25 13:09:30|23671.21|23551.21|23679.19|23559.19|23679.19|23559.19|23671.21|23551.21|10
1637845780000|2021-11-25 13:09:40|23680.21|23560.21|23681.31|23561.31|23682.02|23562.02|23679.57|23559.57|10
1637845790000|2021-11-25 13:09:50|23681.06|23561.06|23683.06|23563.06|23683.06|23563.06|23680.49|23560.49|10
1637845800000|2021-11-25 13:10:00|23684.66|23564.66|23685.7|23565.7|23686.24|23566.24|23684.57|23564.57|10
1637845810000|2021-11-25 13:10:10|23686.66|23566.66|23689.13|23569.13|23689.26|23569.26|23686.66|23566.66|10
1637845820000|2021-11-25 13:10:20|23689.46|23569.46|23690.26|23570.26|23690.35|23570.35|23689.46|23569.46|10
1637845830000|2021-11-25 13:10:30|23689.98|23569.98|23691.22|23571.22|23691.3|23571.3|23688.48|23568.48|10
1637845840000|2021-11-25 13:10:40|23691.04|23571.04|23692.3|23572.3|23693.47|23573.47|23691.02|23571.02|10
1637845850000|2021-11-25 13:10:50|23692.34|23572.34|23688.8|23568.8|23692.75|23572.75|23688.8|23568.8|10
1637845860000|2021-11-25 13:11:00|23688.29|23568.29|23689.09|23569.09|23690.01|23570.01|23688.29|23568.29|10
1637845870000|2021-11-25 13:11:10|23689.41|23569.41|23690.4|23570.4|23690.4|23570.4|23689.14|23569.14|10
1637845880000|2021-11-25 13:11:20|23689.01|23569.01|23689.12|23569.12|23689.34|23569.34|23687.68|23567.68|10
1637845890000|2021-11-25 13:11:30|23691.75|23571.75|23692.63|23572.63|23692.63|23572.63|23691.35|23571.35|10
1637845900000|2021-11-25 13:11:40|23692.22|23572.22|23694.11|23574.11|23694.11|23574.11|23692.11|23572.11|9
1637845910000|2021-11-25 13:11:50|23693.94|23573.94|23696|23576|23696|23576|23693.94|23573.94|10
1637845920000|2021-11-25 13:12:00|23696.18|23576.18|23695.22|23575.22|23697.16|23577.16|23695.22|23575.22|10
1637845930000|2021-11-25 13:12:10|23693.93|23573.93|23694.75|23574.75|23694.75|23574.75|23692.62|23572.62|10
1637845940000|2021-11-25 13:12:20|23693.68|23573.68|23694.73|23574.73|23695.1|23575.1|23693.68|23573.68|8
1637845950000|2021-11-25 13:12:30|23693.27|23573.27|23691.39|23571.39|23693.42|23573.42|23690.17|23570.17|10
1637845960000|2021-11-25 13:12:40|23691.43|23571.43|23687.74|23567.74|23692.14|23572.14|23687.5|23567.5|10
1637845970000|2021-11-25 13:12:50|23687.06|23567.06|23686.71|23566.71|23687.06|23567.06|23685.82|23565.82|10
1637845980000|2021-11-25 13:13:00|23685.64|23565.64|23679.84|23559.84|23686.62|23566.62|23679.84|23559.84|10
1637845990000|2021-11-25 13:13:10|23679.09|23559.09|23664.43|23544.43|23679.27|23559.27|23664.43|23544.43|10
1637846000000|2021-11-25 13:13:20|23663.1|23543.1|23653.52|23533.52|23663.1|23543.1|23653.19|23533.19|10
1637846010000|2021-11-25 13:13:30|23652.94|23532.94|23647.84|23527.84|23652.94|23532.94|23647.84|23527.84|10
1637846020000|2021-11-25 13:13:40|23647.03|23527.03|23642.99|23522.99|23647.03|23527.03|23642.99|23522.99|10
1637846030000|2021-11-25 13:13:50|23642.95|23522.95|23638.46|23518.46|23643.28|23523.28|23638.46|23518.46|10
1637846040000|2021-11-25 13:14:00|23639.17|23519.17|23636.38|23516.38|23639.92|23519.92|23636.38|23516.38|10
1637846050000|2021-11-25 13:14:10|23635.94|23515.94|23635.72|23515.72|23637.56|23517.56|23635.41|23515.41|9
1637846060000|2021-11-25 13:14:20|23636.08|23516.08|23637.03|23517.03|23637.03|23517.03|23635.31|23515.31|10
1637846070000|2021-11-25 13:14:30|23637.52|23517.52|23639.77|23519.77|23640.05|23520.05|23637.38|23517.38|10
1637846080000|2021-11-25 13:14:40|23640.57|23520.57|23641.4|23521.4|23641.73|23521.73|23640.16|23520.16|10
1637846090000|2021-11-25 13:14:50|23641.09|23521.09|23640.78|23520.78|23641.39|23521.39|23640.6|23520.6|9
1637846100000|2021-11-25 13:15:00|23640.76|23520.76|23639.57|23519.57|23640.76|23520.76|23639.46|23519.46|10
1637846110000|2021-11-25 13:15:10|23639.52|23519.52|23641.38|23521.38|23641.38|23521.38|23638.99|23518.99|10
1637846120000|2021-11-25 13:15:20|23641.67|23521.67|23647.65|23527.65|23647.65|23527.65|23641.67|23521.67|10
1637846130000|2021-11-25 13:15:30|23648.7|23528.7|23650.06|23530.06|23650.98|23530.98|23648.56|23528.56|10
1637846140000|2021-11-25 13:15:40|23650.22|23530.22|23650.3|23530.3|23651.57|23531.57|23650.22|23530.22|10
1637846150000|2021-11-25 13:15:50|23649.5|23529.5|23648.99|23528.99|23649.65|23529.65|23647.64|23527.64|10
1637846160000|2021-11-25 13:16:00|23648.08|23528.08|23646.05|23526.05|23648.08|23528.08|23646.05|23526.05|10
1637846170000|2021-11-25 13:16:10|23644.86|23524.86|23644.28|23524.28|23646.36|23526.36|23643.83|23523.83|10
1637846180000|2021-11-25 13:16:20|23645.55|23525.55|23649.01|23529.01|23649.01|23529.01|23645.29|23525.29|10
1637846190000|2021-11-25 13:16:30|23648.82|23528.82|23650.1|23530.1|23650.1|23530.1|23648.82|23528.82|10
1637846200000|2021-11-25 13:16:40|23649.93|23529.93|23641.84|23521.84|23649.93|23529.93|23641.84|23521.84|10
1637846210000|2021-11-25 13:16:50|23641.53|23521.53|23639.03|23519.03|23641.53|23521.53|23638.7|23518.7|10
1637846220000|2021-11-25 13:17:00|23639.05|23519.05|23639.7|23519.7|23640.69|23520.69|23639.05|23519.05|10
1637846230000|2021-11-25 13:17:10|23639.75|23519.75|23639.3|23519.3|23640.01|23520.01|23639.3|23519.3|10
1637846240000|2021-11-25 13:17:20|23639|23519|23638.57|23518.57|23639.46|23519.46|23638.57|23518.57|10
1637846250000|2021-11-25 13:17:30|23638.9|23518.9|23641.81|23521.81|23641.81|23521.81|23638.07|23518.07|10
1637846260000|2021-11-25 13:17:40|23642.14|23522.14|23645.62|23525.62|23645.87|23525.87|23641.13|23521.13|10
1637846270000|2021-11-25 13:17:50|23647.52|23527.52|23652.74|23532.74|23652.74|23532.74|23647.52|23527.52|10
1637846280000|2021-11-25 13:18:00|23655.51|23535.51|23654.42|23534.42|23656.65|23536.65|23653.97|23533.97|10
1637846290000|2021-11-25 13:18:10|23655.27|23535.27|23656.52|23536.52|23656.52|23536.52|23654.2|23534.2|10
1637846300000|2021-11-25 13:18:20|23656.77|23536.77|23656.45|23536.45|23656.77|23536.77|23654.86|23534.86|10
1637846310000|2021-11-25 13:18:30|23657.01|23537.01|23661.17|23541.17|23661.17|23541.17|23657.01|23537.01|10
1637846320000|2021-11-25 13:18:40|23661.56|23541.56|23662.71|23542.71|23663.49|23543.49|23661.56|23541.56|10
1637846330000|2021-11-25 13:18:50|23662.45|23542.45|23665.35|23545.35|23665.78|23545.78|23662.43|23542.43|10
1637846340000|2021-11-25 13:19:00|23665.67|23545.67|23671.61|23551.61|23671.61|23551.61|23665.67|23545.67|10
1637846350000|2021-11-25 13:19:10|23671.35|23551.35|23677.1|23557.1|23677.1|23557.1|23670.06|23550.06|10
1637846360000|2021-11-25 13:19:20|23679.44|23559.44|23701.98|23581.98|23701.98|23581.98|23679.44|23559.44|10
1637846370000|2021-11-25 13:19:30|23702.5|23582.5|23706.42|23586.42|23706.5|23586.5|23702.5|23582.5|10
1637846380000|2021-11-25 13:19:40|23706.52|23586.52|23705.61|23585.61|23706.61|23586.61|23704.51|23584.51|9
1637846390000|2021-11-25 13:19:50|23704.31|23584.31|23703.61|23583.61|23704.65|23584.65|23703.61|23583.61|10
1637846400000|2021-11-25 13:20:00|23703.68|23583.68|23703.77|23583.77|23703.77|23583.77|23702.38|23582.38|10
1637846410000|2021-11-25 13:20:10|23703.35|23583.35|23703.74|23583.74|23704.55|23584.55|23702.96|23582.96|10
1637846420000|2021-11-25 13:20:20|23705.63|23585.63|23708.75|23588.75|23708.75|23588.75|23705.38|23585.38|10
1637846430000|2021-11-25 13:20:30|23708.59|23588.59|23714.98|23594.98|23714.98|23594.98|23708.17|23588.17|10
1637846440000|2021-11-25 13:20:40|23715.14|23595.14|23718.82|23598.82|23718.82|23598.82|23714.38|23594.38|10
1637846450000|2021-11-25 13:20:50|23719.43|23599.43|23734.78|23614.78|23734.78|23614.78|23719.43|23599.43|10
1637846460000|2021-11-25 13:21:00|23734.66|23614.66|23726.7|23606.7|23734.66|23614.66|23726.32|23606.32|10
1637846470000|2021-11-25 13:21:10|23725.63|23605.63|23722.21|23602.21|23727.32|23607.32|23722.21|23602.21|10
1637846480000|2021-11-25 13:21:20|23721.01|23601.01|23721.09|23601.09|23721.32|23601.32|23719.46|23599.46|10
1637846490000|2021-11-25 13:21:30|23720.71|23600.71|23718.93|23598.93|23721.63|23601.63|23718.93|23598.93|10
1637846500000|2021-11-25 13:21:40|23718.28|23598.28|23717.27|23597.27|23719.03|23599.03|23717.27|23597.27|9
1637846510000|2021-11-25 13:21:50|23717.06|23597.06|23718.2|23598.2|23719.67|23599.67|23717.06|23597.06|9
1637846520000|2021-11-25 13:22:00|23717.61|23597.61|23719.54|23599.54|23719.85|23599.85|23717.61|23597.61|10
1637846530000|2021-11-25 13:22:10|23718.83|23598.83|23722.69|23602.69|23722.69|23602.69|23718.83|23598.83|10
1637846540000|2021-11-25 13:22:20|23723.39|23603.39|23725.97|23605.97|23726.34|23606.34|23723.39|23603.39|10
1637846550000|2021-11-25 13:22:30|23726.22|23606.22|23727.05|23607.05|23727.12|23607.12|23725.7|23605.7|10
1637846560000|2021-11-25 13:22:40|23726.98|23606.98|23727.53|23607.53|23728.83|23608.83|23726.58|23606.58|10
1637846570000|2021-11-25 13:22:50|23727.1|23607.1|23725.02|23605.02|23727.97|23607.97|23725|23605|10
1637846580000|2021-11-25 13:23:00|23725.15|23605.15|23727.5|23607.5|23727.5|23607.5|23724.65|23604.65|10
1637846590000|2021-11-25 13:23:10|23727.26|23607.26|23726.34|23606.34|23727.26|23607.26|23725.82|23605.82|9
1637846600000|2021-11-25 13:23:20|23726.53|23606.53|23724.32|23604.32|23726.53|23606.53|23723.98|23603.98|10
1637846610000|2021-11-25 13:23:30|23724.95|23604.95|23726.15|23606.15|23727.22|23607.22|23724.95|23604.95|10
1637846620000|2021-11-25 13:23:40|23726.21|23606.21|23727.65|23607.65|23728.37|23608.37|23725.87|23605.87|10
1637846630000|2021-11-25 13:23:50|23728.31|23608.31|23733.06|23613.06|23733.16|23613.16|23728.31|23608.31|10
1637846640000|2021-11-25 13:24:00|23733.12|23613.12|23733.52|23613.52|23734.17|23614.17|23733.12|23613.12|10
1637846650000|2021-11-25 13:24:10|23733.88|23613.88|23731.44|23611.44|23733.94|23613.94|23731.44|23611.44|10
1637846660000|2021-11-25 13:24:20|23730.8|23610.8|23726.07|23606.07|23731.72|23611.72|23726.07|23606.07|10
1637846670000|2021-11-25 13:24:30|23726.31|23606.31|23720.82|23600.82|23726.31|23606.31|23720.79|23600.79|10
1637846680000|2021-11-25 13:24:40|23721.02|23601.02|23719.17|23599.17|23721.55|23601.55|23719.17|23599.17|10
1637846690000|2021-11-25 13:24:50|23718.54|23598.54|23718.69|23598.69|23719.02|23599.02|23717.84|23597.84|9
1637846700000|2021-11-25 13:25:00|23717.54|23597.54|23716.2|23596.2|23717.54|23597.54|23715.53|23595.53|10
1637846710000|2021-11-25 13:25:10|23716.33|23596.33|23715.88|23595.88|23717.61|23597.61|23715.88|23595.88|10
1637846720000|2021-11-25 13:25:20|23715.97|23595.97|23714.99|23594.99|23716.02|23596.02|23714.8|23594.8|10
1637846730000|2021-11-25 13:25:30|23714.88|23594.88|23715.62|23595.62|23715.79|23595.79|23714.3|23594.3|10
1637846740000|2021-11-25 13:25:40|23715.9|23595.9|23729.36|23609.36|23729.36|23609.36|23715.9|23595.9|10
1637846750000|2021-11-25 13:25:50|23733.1|23613.1|23742.88|23622.88|23742.88|23622.88|23733.1|23613.1|10
1637846760000|2021-11-25 13:26:00|23743.69|23623.69|23744.75|23624.75|23744.75|23624.75|23742.99|23622.99|9
1637846770000|2021-11-25 13:26:10|23744.68|23624.68|23746.83|23626.83|23746.83|23626.83|23744.22|23624.22|9
1637846780000|2021-11-25 13:26:20|23747.29|23627.29|23750.2|23630.2|23750.78|23630.78|23747.29|23627.29|10
1637846790000|2021-11-25 13:26:30|23750.71|23630.71|23751.62|23631.62|23752.02|23632.02|23750.71|23630.71|9
1637846800000|2021-11-25 13:26:40|23751.14|23631.14|23749.83|23629.83|23751.14|23631.14|23749.67|23629.67|10
1637846810000|2021-11-25 13:26:50|23749.67|23629.67|23747.51|23627.51|23749.98|23629.98|23747.51|23627.51|10
1637846820000|2021-11-25 13:27:00|23746.66|23626.66|23750.61|23630.61|23750.61|23630.61|23746.04|23626.04|10
1637846830000|2021-11-25 13:27:10|23750.94|23630.94|23751.11|23631.11|23751.12|23631.12|23749.92|23629.92|10
1637846840000|2021-11-25 13:27:20|23751.07|23631.07|23753.38|23633.38|23753.38|23633.38|23750.81|23630.81|10
1637846850000|2021-11-25 13:27:30|23754.11|23634.11|23756.4|23636.4|23757.78|23637.78|23754.11|23634.11|9
1637846860000|2021-11-25 13:27:40|23756.74|23636.74|23765.73|23645.73|23765.73|23645.73|23756.74|23636.74|10
1637846870000|2021-11-25 13:27:50|23765.36|23645.36|23770.98|23650.98|23771.68|23651.68|23765.25|23645.25|10
1637846880000|2021-11-25 13:28:00|23770.6|23650.6|23770.52|23650.52|23772.12|23652.12|23770.34|23650.34|10
1637846890000|2021-11-25 13:28:10|23770.51|23650.51|23767.68|23647.68|23770.51|23650.51|23767.68|23647.68|9
1637846900000|2021-11-25 13:28:20|23766.44|23646.44|23764.4|23644.4|23767.16|23647.16|23764.4|23644.4|10
1637846910000|2021-11-25 13:28:30|23763.73|23643.73|23757.66|23637.66|23763.73|23643.73|23757.66|23637.66|9
1637846920000|2021-11-25 13:28:40|23757.59|23637.59|23750|23630|23757.59|23637.59|23750|23630|10
1637846930000|2021-11-25 13:28:50|23748.17|23628.17|23749.01|23629.01|23749.74|23629.74|23748.1|23628.1|10
1637846940000|2021-11-25 13:29:00|23747.33|23627.33|23750.84|23630.84|23750.84|23630.84|23747.33|23627.33|9
1637846950000|2021-11-25 13:29:10|23751.64|23631.64|23756.2|23636.2|23756.2|23636.2|23751.64|23631.64|10
1637846960000|2021-11-25 13:29:20|23755.31|23635.31|23755.89|23635.89|23756.28|23636.28|23754.87|23634.87|10
1637846970000|2021-11-25 13:29:30|23756.57|23636.57|23756.28|23636.28|23756.57|23636.57|23754.01|23634.01|10
1637846980000|2021-11-25 13:29:40|23755.86|23635.86|23756.41|23636.41|23756.51|23636.51|23755.77|23635.77|9
1637846990000|2021-11-25 13:29:50|23756.18|23636.18|23757.06|23637.06|23757.06|23637.06|23755.66|23635.66|9
1637847000000|2021-11-25 13:30:00|23757.86|23637.86|23758.94|23638.94|23758.94|23638.94|23757.01|23637.01|10
1637847010000|2021-11-25 13:30:10|23759.71|23639.71|23764.72|23644.72|23764.72|23644.72|23759.71|23639.71|10
1637847020000|2021-11-25 13:30:20|23766.81|23646.81|23769.44|23649.44|23769.84|23649.84|23766.81|23646.81|10
1637847030000|2021-11-25 13:30:30|23768.06|23648.06|23762.48|23642.48|23768.19|23648.19|23762.48|23642.48|10
1637847040000|2021-11-25 13:30:40|23761.57|23641.57|23761.19|23641.19|23762.34|23642.34|23760.1|23640.1|10
1637847050000|2021-11-25 13:30:50|23761.78|23641.78|23768.11|23648.11|23768.11|23648.11|23761.78|23641.78|10
1637847060000|2021-11-25 13:31:00|23768.76|23648.76|23773.3|23653.3|23774.64|23654.64|23768.76|23648.76|10
1637847070000|2021-11-25 13:31:10|23775.11|23655.11|23779.26|23659.26|23779.59|23659.59|23775.09|23655.09|10
1637847080000|2021-11-25 13:31:20|23780.63|23660.63|23779.16|23659.16|23782.76|23662.76|23779.16|23659.16|10
1637847090000|2021-11-25 13:31:30|23777.93|23657.93|23763.68|23643.68|23777.93|23657.93|23763.19|23643.19|10
1637847100000|2021-11-25 13:31:40|23763.78|23643.78|23766.94|23646.94|23766.94|23646.94|23762.44|23642.44|10
1637847110000|2021-11-25 13:31:50|23766.96|23646.96|23764.36|23644.36|23766.99|23646.99|23764.36|23644.36|10
1637847120000|2021-11-25 13:32:00|23765.14|23645.14|23761.04|23641.04|23765.14|23645.14|23761.04|23641.04|9
1637847130000|2021-11-25 13:32:10|23760.77|23640.77|23757.15|23637.15|23761.61|23641.61|23756.96|23636.96|10
1637847140000|2021-11-25 13:32:20|23755.73|23635.73|23754.63|23634.63|23757.01|23637.01|23754.31|23634.31|10
1637847150000|2021-11-25 13:32:30|23754.47|23634.47|23752.49|23632.49|23754.85|23634.85|23751.49|23631.49|10
1637847160000|2021-11-25 13:32:40|23752.91|23632.91|23753.98|23633.98|23755.12|23635.12|23752|23632|10
1637847170000|2021-11-25 13:32:50|23753.32|23633.32|23749.45|23629.45|23753.32|23633.32|23749.45|23629.45|10
1637847180000|2021-11-25 13:33:00|23749.37|23629.37|23743.41|23623.41|23749.41|23629.41|23743.41|23623.41|10
1637847190000|2021-11-25 13:33:10|23742.77|23622.77|23737.89|23617.89|23742.77|23622.77|23737.89|23617.89|10
1637847200000|2021-11-25 13:33:20|23737.39|23617.39|23734.77|23614.77|23737.57|23617.57|23734.77|23614.77|10
1637847210000|2021-11-25 13:33:30|23733.9|23613.9|23735.36|23615.36|23736.07|23616.07|23733.56|23613.56|10
1637847220000|2021-11-25 13:33:40|23735.87|23615.87|23730.65|23610.65|23735.87|23615.87|23730.65|23610.65|10
1637847230000|2021-11-25 13:33:50|23729.97|23609.97|23727.41|23607.41|23730.06|23610.06|23726.14|23606.14|10
1637847240000|2021-11-25 13:34:00|23727.55|23607.55|23726.69|23606.69|23727.61|23607.61|23726|23606|10
1637847250000|2021-11-25 13:34:10|23727.84|23607.84|23735.05|23615.05|23735.05|23615.05|23727.84|23607.84|10
1637847260000|2021-11-25 13:34:20|23735.5|23615.5|23740.31|23620.31|23740.31|23620.31|23735.5|23615.5|10
1637847270000|2021-11-25 13:34:30|23739.14|23619.14|23738.81|23618.81|23739.92|23619.92|23738.07|23618.07|10
1637847280000|2021-11-25 13:34:40|23738.65|23618.65|23739.37|23619.37|23739.37|23619.37|23737.14|23617.14|10
1637847290000|2021-11-25 13:34:50|23739.51|23619.51|23742.75|23622.75|23743.02|23623.02|23739.41|23619.41|10
1637847300000|2021-11-25 13:35:00|23744.07|23624.07|23748.7|23628.7|23748.7|23628.7|23742.97|23622.97|10
1637847310000|2021-11-25 13:35:10|23749.26|23629.26|23752.49|23632.49|23752.49|23632.49|23749.26|23629.26|10
1637847320000|2021-11-25 13:35:20|23752.02|23632.02|23745.83|23625.83|23752.02|23632.02|23745.6|23625.6|10
1637847330000|2021-11-25 13:35:30|23744.53|23624.53|23740.1|23620.1|23744.53|23624.53|23739.43|23619.43|10
1637847340000|2021-11-25 13:35:40|23739.41|23619.41|23736.64|23616.64|23739.41|23619.41|23735.61|23615.61|10
1637847350000|2021-11-25 13:35:50|23735.96|23615.96|23737.29|23617.29|23737.29|23617.29|23735.12|23615.12|9
1637847360000|2021-11-25 13:36:00|23737.61|23617.61|23740.8|23620.8|23740.8|23620.8|23737.61|23617.61|9
1637847370000|2021-11-25 13:36:10|23740.56|23620.56|23743.13|23623.13|23743.13|23623.13|23740.56|23620.56|10
1637847380000|2021-11-25 13:36:20|23743.48|23623.48|23745.79|23625.79|23745.79|23625.79|23743.17|23623.17|10
1637847390000|2021-11-25 13:36:30|23746.81|23626.81|23749.01|23629.01|23749.01|23629.01|23746.72|23626.72|10
1637847400000|2021-11-25 13:36:40|23747.56|23627.56|23749.26|23629.26|23749.26|23629.26|23746.9|23626.9|10
1637847410000|2021-11-25 13:36:50|23750.21|23630.21|23751.44|23631.44|23751.48|23631.48|23750.21|23630.21|9
1637847420000|2021-11-25 13:37:00|23751.53|23631.53|23749.17|23629.17|23751.53|23631.53|23749.17|23629.17|10
1637847430000|2021-11-25 13:37:10|23750.18|23630.18|23749.41|23629.41|23750.18|23630.18|23746.15|23626.15|10
1637847440000|2021-11-25 13:37:20|23748.97|23628.97|23749.01|23629.01|23749.66|23629.66|23748|23628|10
1637847450000|2021-11-25 13:37:30|23749.06|23629.06|23751.98|23631.98|23752.1|23632.1|23749.06|23629.06|10
1637847460000|2021-11-25 13:37:40|23752.06|23632.06|23755.57|23635.57|23755.63|23635.63|23752.06|23632.06|10
1637847470000|2021-11-25 13:37:50|23755.71|23635.71|23753.03|23633.03|23755.71|23635.71|23753.03|23633.03|10
1637847480000|2021-11-25 13:38:00|23752.39|23632.39|23749.18|23629.18|23752.39|23632.39|23749.18|23629.18|10
1637847490000|2021-11-25 13:38:10|23749.32|23629.32|23747.96|23627.96|23750.58|23630.58|23747.96|23627.96|10
1637847500000|2021-11-25 13:38:20|23747.62|23627.62|23743.61|23623.61|23747.62|23627.62|23743.01|23623.01|10
1637847510000|2021-11-25 13:38:30|23743.49|23623.49|23740.46|23620.46|23743.51|23623.51|23740.46|23620.46|10
1637847520000|2021-11-25 13:38:40|23740.32|23620.32|23739.18|23619.18|23740.34|23620.34|23738.95|23618.95|10
1637847530000|2021-11-25 13:38:50|23739.32|23619.32|23737.75|23617.75|23739.32|23619.32|23736.9|23616.9|10
1637847540000|2021-11-25 13:39:00|23737.48|23617.48|23739.64|23619.64|23739.64|23619.64|23736.99|23616.99|10
1637847550000|2021-11-25 13:39:10|23739.83|23619.83|23739.46|23619.46|23740.72|23620.72|23739.46|23619.46|10
1637847560000|2021-11-25 13:39:20|23740.03|23620.03|23740.74|23620.74|23741.18|23621.18|23739.42|23619.42|10
1637847570000|2021-11-25 13:39:30|23741.43|23621.43|23742.77|23622.77|23742.77|23622.77|23741.39|23621.39|10
1637847580000|2021-11-25 13:39:40|23742.66|23622.66|23748.03|23628.03|23748.03|23628.03|23741.57|23621.57|10
1637847590000|2021-11-25 13:39:50|23748.51|23628.51|23754.5|23634.5|23754.5|23634.5|23748.51|23628.51|10
1637847600000|2021-11-25 13:40:00|23754.01|23634.01|23752.87|23632.87|23755.25|23635.25|23752.87|23632.87|10
1637847610000|2021-11-25 13:40:10|23752.22|23632.22|23757.35|23637.35|23757.55|23637.55|23752.22|23632.22|10
1637847620000|2021-11-25 13:40:20|23757.42|23637.42|23762.92|23642.92|23764.61|23644.61|23757.34|23637.34|10
1637847630000|2021-11-25 13:40:30|23762.55|23642.55|23764.04|23644.04|23764.64|23644.64|23762.55|23642.55|9
1637847640000|2021-11-25 13:40:40|23763.42|23643.42|23762.26|23642.26|23763.42|23643.42|23762.1|23642.1|9
1637847650000|2021-11-25 13:40:50|23762.28|23642.28|23760.74|23640.74|23764.01|23644.01|23760.74|23640.74|10
1637847660000|2021-11-25 13:41:00|23758.25|23638.25|23749.01|23629.01|23758.25|23638.25|23749.01|23629.01|10
1637847670000|2021-11-25 13:41:10|23748.68|23628.68|23747.64|23627.64|23748.84|23628.84|23747.52|23627.52|10
1637847680000|2021-11-25 13:41:20|23747.36|23627.36|23744.51|23624.51|23747.36|23627.36|23744.12|23624.12|10
1637847690000|2021-11-25 13:41:30|23744.14|23624.14|23746.7|23626.7|23747.41|23627.41|23744.14|23624.14|9
1637847700000|2021-11-25 13:41:40|23745.45|23625.45|23739.35|23619.35|23745.45|23625.45|23739.35|23619.35|10
1637847710000|2021-11-25 13:41:50|23739.95|23619.95|23735.58|23615.58|23739.95|23619.95|23735.58|23615.58|10
1637847720000|2021-11-25 13:42:00|23734.74|23614.74|23730.6|23610.6|23734.74|23614.74|23730.6|23610.6|10
1637847730000|2021-11-25 13:42:10|23730.37|23610.37|23734.03|23614.03|23734.03|23614.03|23730.37|23610.37|10
1637847740000|2021-11-25 13:42:20|23733.92|23613.92|23737.45|23617.45|23737.45|23617.45|23733.92|23613.92|10
1637847750000|2021-11-25 13:42:30|23736.99|23616.99|23738.3|23618.3|23739.25|23619.25|23736.99|23616.99|10
1637847760000|2021-11-25 13:42:40|23738.17|23618.17|23739.36|23619.36|23740.34|23620.34|23738.17|23618.17|10
1637847770000|2021-11-25 13:42:50|23739.09|23619.09|23734.64|23614.64|23739.09|23619.09|23734.64|23614.64|10
1637847780000|2021-11-25 13:43:00|23732.78|23612.78|23731.96|23611.96|23733.28|23613.28|23731.32|23611.32|9
1637847790000|2021-11-25 13:43:10|23731.78|23611.78|23731.35|23611.35|23732.89|23612.89|23731.35|23611.35|10
1637847800000|2021-11-25 13:43:20|23731.93|23611.93|23737.63|23617.63|23737.63|23617.63|23731.93|23611.93|10
1637847810000|2021-11-25 13:43:30|23738.73|23618.73|23745.1|23625.1|23745.1|23625.1|23738.73|23618.73|10
1637847820000|2021-11-25 13:43:40|23744.86|23624.86|23745.37|23625.37|23746.62|23626.62|23744.55|23624.55|10
1637847830000|2021-11-25 13:43:50|23745.12|23625.12|23743.24|23623.24|23745.14|23625.14|23743.12|23623.12|9
1637847840000|2021-11-25 13:44:00|23742.98|23622.98|23741.42|23621.42|23743.17|23623.17|23741.4|23621.4|10
1637847850000|2021-11-25 13:44:10|23740.93|23620.93|23740.91|23620.91|23741.37|23621.37|23740.75|23620.75|10
1637847860000|2021-11-25 13:44:20|23741.32|23621.32|23741.8|23621.8|23741.8|23621.8|23739.58|23619.58|10
1637847870000|2021-11-25 13:44:30|23742.04|23622.04|23747.57|23627.57|23747.87|23627.87|23742.04|23622.04|10
1637847880000|2021-11-25 13:44:40|23746.56|23626.56|23747.56|23627.56|23747.64|23627.64|23746.56|23626.56|10
1637847890000|2021-11-25 13:44:50|23747.59|23627.59|23747.61|23627.61|23748.54|23628.54|23747.13|23627.13|10
1637847900000|2021-11-25 13:45:00|23747.32|23627.32|23746.05|23626.05|23747.8|23627.8|23746.05|23626.05|9
1637847910000|2021-11-25 13:45:10|23746.11|23626.11|23744.25|23624.25|23746.11|23626.11|23744.25|23624.25|10
1637847920000|2021-11-25 13:45:20|23744.6|23624.6|23744.56|23624.56|23745.89|23625.89|23744.56|23624.56|10
1637847930000|2021-11-25 13:45:30|23742.98|23622.98|23736.39|23616.39|23742.98|23622.98|23736.39|23616.39|10
1637847940000|2021-11-25 13:45:40|23736.66|23616.66|23733.23|23613.23|23736.66|23616.66|23733.23|23613.23|10
1637847950000|2021-11-25 13:45:50|23732.74|23612.74|23725.98|23605.98|23732.74|23612.74|23725.98|23605.98|10
1637847960000|2021-11-25 13:46:00|23726.3|23606.3|23726.57|23606.57|23726.58|23606.58|23726.05|23606.05|10
1637847970000|2021-11-25 13:46:10|23726.17|23606.17|23720.73|23600.73|23726.17|23606.17|23720.73|23600.73|10
1637847980000|2021-11-25 13:46:20|23720.19|23600.19|23719.03|23599.03|23720.19|23600.19|23718.86|23598.86|10
1637847990000|2021-11-25 13:46:30|23718.9|23598.9|23722.78|23602.78|23723.09|23603.09|23718.9|23598.9|10
1637848000000|2021-11-25 13:46:40|23722.75|23602.75|23723.98|23603.98|23724.07|23604.07|23722.75|23602.75|10
1637848010000|2021-11-25 13:46:50|23723.45|23603.45|23719.67|23599.67|23723.45|23603.45|23719.67|23599.67|10
1637848020000|2021-11-25 13:47:00|23719.58|23599.58|23717.19|23597.19|23719.58|23599.58|23717.19|23597.19|10
1637848030000|2021-11-25 13:47:10|23716.05|23596.05|23715.67|23595.67|23716.97|23596.97|23715.67|23595.67|10
1637848040000|2021-11-25 13:47:20|23715.05|23595.05|23715.21|23595.21|23715.93|23595.93|23714.31|23594.31|10
1637848050000|2021-11-25 13:47:30|23715.84|23595.84|23714.2|23594.2|23716.97|23596.97|23714.2|23594.2|10
1637848060000|2021-11-25 13:47:40|23714.79|23594.79|23712.34|23592.34|23714.79|23594.79|23712.2|23592.2|10
1637848070000|2021-11-25 13:47:50|23711.5|23591.5|23709.44|23589.44|23712.25|23592.25|23709.44|23589.44|10
1637848080000|2021-11-25 13:48:00|23708.58|23588.58|23706.65|23586.65|23708.58|23588.58|23706.65|23586.65|10
1637848090000|2021-11-25 13:48:10|23706.27|23586.27|23705.07|23585.07|23706.27|23586.27|23703.74|23583.74|10
1637848100000|2021-11-25 13:48:20|23705.28|23585.28|23702.36|23582.36|23705.66|23585.66|23702.36|23582.36|10
1637848110000|2021-11-25 13:48:30|23701.22|23581.22|23697.01|23577.01|23701.22|23581.22|23696.19|23576.19|10
1637848120000|2021-11-25 13:48:40|23692.34|23572.34|23692.83|23572.83|23692.93|23572.93|23691.25|23571.25|10
1637848130000|2021-11-25 13:48:50|23693.54|23573.54|23696.29|23576.29|23696.29|23576.29|23693.33|23573.33|10
1637848140000|2021-11-25 13:49:00|23695.2|23575.2|23696.07|23576.07|23697.07|23577.07|23694.27|23574.27|10
1637848150000|2021-11-25 13:49:10|23696.79|23576.79|23695.78|23575.78|23696.92|23576.92|23695.49|23575.49|10
1637848160000|2021-11-25 13:49:20|23695.74|23575.74|23698.46|23578.46|23698.46|23578.46|23695.74|23575.74|9
1637848170000|2021-11-25 13:49:30|23699.26|23579.26|23703.41|23583.41|23703.41|23583.41|23699.21|23579.21|10
1637848180000|2021-11-25 13:49:40|23702.68|23582.68|23708.39|23588.39|23708.39|23588.39|23702.68|23582.68|10
1637848190000|2021-11-25 13:49:50|23708.1|23588.1|23708.11|23588.11|23708.8|23588.8|23708.1|23588.1|10
1637848200000|2021-11-25 13:50:00|23707.96|23587.96|23706.5|23586.5|23707.96|23587.96|23706.12|23586.12|10
1637848210000|2021-11-25 13:50:10|23706.7|23586.7|23706.21|23586.21|23707.56|23587.56|23705.18|23585.18|9
1637848220000|2021-11-25 13:50:20|23705.62|23585.62|23705.69|23585.69|23705.69|23585.69|23704.96|23584.96|10
1637848230000|2021-11-25 13:50:30|23706.02|23586.02|23708.2|23588.2|23708.42|23588.42|23706.02|23586.02|10
1637848240000|2021-11-25 13:50:40|23708.11|23588.11|23705.59|23585.59|23708.86|23588.86|23705.59|23585.59|10
1637848250000|2021-11-25 13:50:50|23705.29|23585.29|23699.74|23579.74|23705.29|23585.29|23699.74|23579.74|10
1637848260000|2021-11-25 13:51:00|23699.77|23579.77|23699.87|23579.87|23700.27|23580.27|23698.89|23578.89|10
1637848270000|2021-11-25 13:51:10|23698.58|23578.58|23699.75|23579.75|23699.75|23579.75|23698.58|23578.58|10
1637848280000|2021-11-25 13:51:20|23699.67|23579.67|23702.82|23582.82|23702.82|23582.82|23699.67|23579.67|10
1637848290000|2021-11-25 13:51:30|23703.2|23583.2|23703.22|23583.22|23704.29|23584.29|23702.16|23582.16|10
1637848300000|2021-11-25 13:51:40|23703.23|23583.23|23706.5|23586.5|23706.5|23586.5|23703.23|23583.23|10
1637848310000|2021-11-25 13:51:50|23706.26|23586.26|23712.35|23592.35|23712.35|23592.35|23706.26|23586.26|10
1637848320000|2021-11-25 13:52:00|23713.6|23593.6|23716.24|23596.24|23716.24|23596.24|23712.14|23592.14|10
1637848330000|2021-11-25 13:52:10|23716.7|23596.7|23716.66|23596.66|23718.69|23598.69|23715.75|23595.75|10
1637848340000|2021-11-25 13:52:20|23716.17|23596.17|23707.46|23587.46|23716.17|23596.17|23707.46|23587.46|9
1637848350000|2021-11-25 13:52:30|23707.13|23587.13|23706.44|23586.44|23708.2|23588.2|23705.47|23585.47|9
1637848360000|2021-11-25 13:52:40|23704.93|23584.93|23707.08|23587.08|23707.64|23587.64|23704.92|23584.92|10
1637848370000|2021-11-25 13:52:50|23707.81|23587.81|23709.53|23589.53|23709.53|23589.53|23707.17|23587.17|10
1637848380000|2021-11-25 13:53:00|23711.25|23591.25|23712.42|23592.42|23714.02|23594.02|23711.25|23591.25|10
1637848390000|2021-11-25 13:53:10|23711.84|23591.84|23707.16|23587.16|23712.97|23592.97|23707.16|23587.16|10
1637848400000|2021-11-25 13:53:20|23705.25|23585.25|23699|23579|23705.25|23585.25|23699|23579|10
1637848410000|2021-11-25 13:53:30|23698.02|23578.02|23690.3|23570.3|23698.02|23578.02|23690.3|23570.3|10
1637848420000|2021-11-25 13:53:40|23690.28|23570.28|23680.03|23560.03|23690.28|23570.28|23680.03|23560.03|10
1637848430000|2021-11-25 13:53:50|23679.73|23559.73|23679.97|23559.97|23681.05|23561.05|23679.51|23559.51|10
1637848440000|2021-11-25 13:54:00|23680.1|23560.1|23678.75|23558.75|23680.33|23560.33|23678.65|23558.65|10
1637848450000|2021-11-25 13:54:10|23678.62|23558.62|23678.87|23558.87|23680.38|23560.38|23678.37|23558.37|10
1637848460000|2021-11-25 13:54:20|23679.36|23559.36|23674.13|23554.13|23679.36|23559.36|23674.13|23554.13|10
1637848470000|2021-11-25 13:54:30|23673.34|23553.34|23668.21|23548.21|23673.42|23553.42|23668.21|23548.21|10
1637848480000|2021-11-25 13:54:40|23667.74|23547.74|23666.81|23546.81|23669.05|23549.05|23666.81|23546.81|10
1637848490000|2021-11-25 13:54:50|23665.46|23545.46|23658.68|23538.68|23665.46|23545.46|23658.68|23538.68|10
1637848500000|2021-11-25 13:55:00|23658|23538|23665.18|23545.18|23666.37|23546.37|23658|23538|10
1637848510000|2021-11-25 13:55:10|23664.55|23544.55|23661.39|23541.39|23664.55|23544.55|23661.25|23541.25|10
1637848520000|2021-11-25 13:55:20|23661.23|23541.23|23650.86|23530.86|23661.23|23541.23|23650.86|23530.86|10
1637848530000|2021-11-25 13:55:30|23650.17|23530.17|23650.38|23530.38|23651.06|23531.06|23649.65|23529.65|10
1637848540000|2021-11-25 13:55:40|23650.35|23530.35|23650.57|23530.57|23650.57|23530.57|23649.31|23529.31|10
1637848550000|2021-11-25 13:55:50|23650.88|23530.88|23650.41|23530.41|23650.88|23530.88|23648.17|23528.17|10
1637848560000|2021-11-25 13:56:00|23650.2|23530.2|23651.15|23531.15|23652.37|23532.37|23650.06|23530.06|10
1637848570000|2021-11-25 13:56:10|23651.38|23531.38|23651.79|23531.79|23651.79|23531.79|23651|23531|10
1637848580000|2021-11-25 13:56:20|23652.59|23532.59|23657.69|23537.69|23657.76|23537.76|23652.59|23532.59|10
1637848590000|2021-11-25 13:56:30|23657.96|23537.96|23659.57|23539.57|23659.95|23539.95|23657.96|23537.96|10
1637848600000|2021-11-25 13:56:40|23659.3|23539.3|23661.32|23541.32|23661.32|23541.32|23659.3|23539.3|10
1637848610000|2021-11-25 13:56:50|23660.9|23540.9|23659.5|23539.5|23660.9|23540.9|23659.5|23539.5|9
1637848620000|2021-11-25 13:57:00|23659.44|23539.44|23661.65|23541.65|23661.71|23541.71|23658.88|23538.88|10
1637848630000|2021-11-25 13:57:10|23661.87|23541.87|23668.03|23548.03|23668.03|23548.03|23660.86|23540.86|10
1637848640000|2021-11-25 13:57:20|23668.23|23548.23|23670.65|23550.65|23670.65|23550.65|23668.23|23548.23|10
1637848650000|2021-11-25 13:57:30|23672.39|23552.39|23675.39|23555.39|23675.39|23555.39|23671.8|23551.8|10
1637848660000|2021-11-25 13:57:40|23676.83|23556.83|23678.58|23558.58|23679.51|23559.51|23676.56|23556.56|10
1637848670000|2021-11-25 13:57:50|23678.96|23558.96|23678.31|23558.31|23679.68|23559.68|23678.31|23558.31|10
1637848680000|2021-11-25 13:58:00|23678.58|23558.58|23679.93|23559.93|23679.93|23559.93|23678.32|23558.32|10
1637848690000|2021-11-25 13:58:10|23678.18|23558.18|23673.49|23553.49|23679.73|23559.73|23673.49|23553.49|10
1637848700000|2021-11-25 13:58:20|23671.32|23551.32|23668.01|23548.01|23671.32|23551.32|23667.61|23547.61|10
1637848710000|2021-11-25 13:58:30|23667.21|23547.21|23667.75|23547.75|23667.75|23547.75|23666.63|23546.63|9
1637848720000|2021-11-25 13:58:40|23668.04|23548.04|23672.3|23552.3|23672.3|23552.3|23668.04|23548.04|10
1637848730000|2021-11-25 13:58:50|23672.9|23552.9|23677.77|23557.77|23677.77|23557.77|23672.9|23552.9|10
1637848740000|2021-11-25 13:59:00|23678.92|23558.92|23687.23|23567.23|23687.56|23567.56|23678.92|23558.92|10
1637848750000|2021-11-25 13:59:10|23689.39|23569.39|23690.72|23570.72|23691.53|23571.53|23689.39|23569.39|10
1637848760000|2021-11-25 13:59:20|23690.49|23570.49|23692.4|23572.4|23692.4|23572.4|23690.44|23570.44|10
1637848770000|2021-11-25 13:59:30|23692.67|23572.67|23697.48|23577.48|23697.64|23577.64|23692.67|23572.67|10
1637848780000|2021-11-25 13:59:40|23698.15|23578.15|23698.59|23578.59|23698.71|23578.71|23697.51|23577.51|10
1637848790000|2021-11-25 13:59:50|23698.47|23578.47|23698.43|23578.43|23699.58|23579.58|23697.54|23577.54|10
1637848800000|2021-11-25 14:00:00|23698.28|23578.28|23699.87|23579.87|23699.87|23579.87|23697.98|23577.98|10
1637848810000|2021-11-25 14:00:10|23699.96|23579.96|23701.1|23581.1|23702|23582|23699.96|23579.96|10
1637848820000|2021-11-25 14:00:20|23701.57|23581.57|23706.88|23586.88|23706.88|23586.88|23701.57|23581.57|10
1637848830000|2021-11-25 14:00:30|23708.24|23588.24|23714|23594|23714|23594|23708.2|23588.2|10
1637848840000|2021-11-25 14:00:40|23714.2|23594.2|23715.43|23595.43|23716.61|23596.61|23713.56|23593.56|10
1637848850000|2021-11-25 14:00:50|23714.55|23594.55|23711.27|23591.27|23714.55|23594.55|23711.27|23591.27|9
1637848860000|2021-11-25 14:01:00|23712.09|23592.09|23715.39|23595.39|23715.39|23595.39|23711.78|23591.78|10
1637848870000|2021-11-25 14:01:10|23715.98|23595.98|23720.39|23600.39|23720.39|23600.39|23715.98|23595.98|10
1637848880000|2021-11-25 14:01:20|23720.37|23600.37|23714.17|23594.17|23720.37|23600.37|23714.09|23594.09|10
1637848890000|2021-11-25 14:01:30|23712.2|23592.2|23711.1|23591.1|23712.2|23592.2|23710.62|23590.62|9
1637848900000|2021-11-25 14:01:40|23711.37|23591.37|23712.82|23592.82|23713.11|23593.11|23711.37|23591.37|10
1637848910000|2021-11-25 14:01:50|23713.21|23593.21|23710.27|23590.27|23713.21|23593.21|23710.27|23590.27|10
1637848920000|2021-11-25 14:02:00|23709.46|23589.46|23706.68|23586.68|23709.46|23589.46|23706.61|23586.61|10
1637848930000|2021-11-25 14:02:10|23707.36|23587.36|23708.87|23588.87|23709.53|23589.53|23706.6|23586.6|10
1637848940000|2021-11-25 14:02:20|23708.47|23588.47|23708.19|23588.19|23709.5|23589.5|23708.19|23588.19|10
1637848950000|2021-11-25 14:02:30|23707.79|23587.79|23707.29|23587.29|23709.19|23589.19|23706.88|23586.88|10
1637848960000|2021-11-25 14:02:40|23706.59|23586.59|23703.84|23583.84|23707.05|23587.05|23703.84|23583.84|10
1637848970000|2021-11-25 14:02:50|23704.24|23584.24|23703.54|23583.54|23704.24|23584.24|23701.44|23581.44|9
1637848980000|2021-11-25 14:03:00|23703.33|23583.33|23701.56|23581.56|23703.33|23583.33|23701.56|23581.56|10
1637848990000|2021-11-25 14:03:10|23701.29|23581.29|23699.4|23579.4|23701.29|23581.29|23699.4|23579.4|10
1637849000000|2021-11-25 14:03:20|23699.46|23579.46|23702.65|23582.65|23702.65|23582.65|23699.46|23579.46|10
1637849010000|2021-11-25 14:03:30|23702.25|23582.25|23702.05|23582.05|23703.79|23583.79|23702.05|23582.05|10
1637849020000|2021-11-25 14:03:40|23702.65|23582.65|23698.85|23578.85|23702.7|23582.7|23698.85|23578.85|10
1637849030000|2021-11-25 14:03:50|23698.5|23578.5|23694.76|23574.76|23698.5|23578.5|23694.76|23574.76|10
1637849040000|2021-11-25 14:04:00|23694.04|23574.04|23689.3|23569.3|23694.04|23574.04|23688.77|23568.77|10
1637849050000|2021-11-25 14:04:10|23689.23|23569.23|23686.77|23566.77|23690.11|23570.11|23686.48|23566.48|10
1637849060000|2021-11-25 14:04:20|23686.2|23566.2|23684.09|23564.09|23686.2|23566.2|23684.09|23564.09|10
1637849070000|2021-11-25 14:04:30|23682.81|23562.81|23681.35|23561.35|23682.81|23562.81|23681.01|23561.01|10
1637849080000|2021-11-25 14:04:40|23681.52|23561.52|23679.44|23559.44|23681.76|23561.76|23679.44|23559.44|10
1637849090000|2021-11-25 14:04:50|23680.03|23560.03|23682.18|23562.18|23682.18|23562.18|23679.07|23559.07|10
1637849100000|2021-11-25 14:05:00|23681.54|23561.54|23684.9|23564.9|23684.96|23564.96|23681.54|23561.54|10
1637849110000|2021-11-25 14:05:10|23685.16|23565.16|23689.23|23569.23|23689.23|23569.23|23685.16|23565.16|10
1637849120000|2021-11-25 14:05:20|23690.44|23570.44|23690.44|23570.44|23691.35|23571.35|23689.89|23569.89|10
1637849130000|2021-11-25 14:05:30|23690.33|23570.33|23686.74|23566.74|23690.33|23570.33|23686.74|23566.74|10
1637849140000|2021-11-25 14:05:40|23685.63|23565.63|23683.61|23563.61|23686.19|23566.19|23683.56|23563.56|10
1637849150000|2021-11-25 14:05:50|23683.77|23563.77|23683.77|23563.77|23683.94|23563.94|23683.07|23563.07|9
1637849160000|2021-11-25 14:06:00|23683.43|23563.43|23680.4|23560.4|23683.43|23563.43|23680.4|23560.4|10
1637849170000|2021-11-25 14:06:10|23678.88|23558.88|23677.76|23557.76|23680.25|23560.25|23677.76|23557.76|9
1637849180000|2021-11-25 14:06:20|23676.67|23556.67|23672.01|23552.01|23676.67|23556.67|23671.44|23551.44|10
1637849190000|2021-11-25 14:06:30|23671.42|23551.42|23669.67|23549.67|23671.42|23551.42|23669.21|23549.21|10
1637849200000|2021-11-25 14:06:40|23668.67|23548.67|23668.46|23548.46|23668.67|23548.67|23667.53|23547.53|10
1637849210000|2021-11-25 14:06:50|23668.5|23548.5|23674.88|23554.88|23675.17|23555.17|23668.41|23548.41|9
1637849220000|2021-11-25 14:07:00|23675.54|23555.54|23681.36|23561.36|23681.36|23561.36|23675.54|23555.54|9
1637849230000|2021-11-25 14:07:10|23682.61|23562.61|23684.69|23564.69|23684.69|23564.69|23682.61|23562.61|10
1637849240000|2021-11-25 14:07:20|23684.48|23564.48|23686.76|23566.76|23686.76|23566.76|23683.96|23563.96|10
1637849250000|2021-11-25 14:07:30|23686.71|23566.71|23688.57|23568.57|23688.57|23568.57|23686.71|23566.71|10
1637849260000|2021-11-25 14:07:40|23689.6|23569.6|23690.88|23570.88|23690.99|23570.99|23689.55|23569.55|9
1637849270000|2021-11-25 14:07:50|23690.95|23570.95|23692.14|23572.14|23692.3|23572.3|23690.95|23570.95|10
1637849280000|2021-11-25 14:08:00|23692.38|23572.38|23692.93|23572.93|23693.12|23573.12|23692.1|23572.1|9
1637849290000|2021-11-25 14:08:10|23693.22|23573.22|23694.52|23574.52|23694.52|23574.52|23692.53|23572.53|10
1637849300000|2021-11-25 14:08:20|23694.49|23574.49|23697.75|23577.75|23697.75|23577.75|23694.49|23574.49|10
1637849310000|2021-11-25 14:08:30|23699.89|23579.89|23703.46|23583.46|23703.46|23583.46|23699.89|23579.89|10
1637849320000|2021-11-25 14:08:40|23703.25|23583.25|23705.27|23585.27|23705.27|23585.27|23703.25|23583.25|9
1637849330000|2021-11-25 14:08:50|23706.36|23586.36|23702.1|23582.1|23706.36|23586.36|23702.1|23582.1|10
1637849340000|2021-11-25 14:09:00|23701.03|23581.03|23697.66|23577.66|23701.03|23581.03|23697.66|23577.66|10
1637849350000|2021-11-25 14:09:10|23698.17|23578.17|23700.35|23580.35|23700.35|23580.35|23698.17|23578.17|9
1637849360000|2021-11-25 14:09:20|23700.64|23580.64|23703.48|23583.48|23703.48|23583.48|23700.64|23580.64|10
1637849370000|2021-11-25 14:09:30|23703.98|23583.98|23708.06|23588.06|23708.67|23588.67|23703.98|23583.98|10
1637849380000|2021-11-25 14:09:40|23708.42|23588.42|23710.44|23590.44|23710.61|23590.61|23707.74|23587.74|10
1637849390000|2021-11-25 14:09:50|23710.51|23590.51|23713.64|23593.64|23714.05|23594.05|23710.51|23590.51|10
1637849400000|2021-11-25 14:10:00|23713.45|23593.45|23714.43|23594.43|23714.83|23594.83|23713.27|23593.27|10
1637849410000|2021-11-25 14:10:10|23714.64|23594.64|23715.08|23595.08|23715.62|23595.62|23714.64|23594.64|10
1637849420000|2021-11-25 14:10:20|23714.96|23594.96|23710.62|23590.62|23714.96|23594.96|23710.62|23590.62|10
1637849430000|2021-11-25 14:10:30|23710.19|23590.19|23705.62|23585.62|23710.67|23590.67|23705.62|23585.62|10
1637849440000|2021-11-25 14:10:40|23705.4|23585.4|23704.17|23584.17|23705.4|23585.4|23703.19|23583.19|10
1637849450000|2021-11-25 14:10:50|23706.5|23586.5|23708.69|23588.69|23708.69|23588.69|23706.5|23586.5|10
1637849460000|2021-11-25 14:11:00|23708.12|23588.12|23708.83|23588.83|23709.77|23589.77|23707.76|23587.76|10
1637849470000|2021-11-25 14:11:10|23708|23588|23710.29|23590.29|23710.29|23590.29|23708|23588|10
1637849480000|2021-11-25 14:11:20|23709.05|23589.05|23711.7|23591.7|23711.7|23591.7|23709.05|23589.05|10
1637849490000|2021-11-25 14:11:30|23711.48|23591.48|23713.37|23593.37|23713.37|23593.37|23711.48|23591.48|10
1637849500000|2021-11-25 14:11:40|23712.41|23592.41|23714.22|23594.22|23714.86|23594.86|23712.41|23592.41|10
1637849510000|2021-11-25 14:11:50|23714.14|23594.14|23715.73|23595.73|23715.73|23595.73|23714.14|23594.14|10
1637849520000|2021-11-25 14:12:00|23715.68|23595.68|23715.18|23595.18|23715.92|23595.92|23714.56|23594.56|9
1637849530000|2021-11-25 14:12:10|23714.51|23594.51|23715.13|23595.13|23715.13|23595.13|23714.12|23594.12|10
1637849540000|2021-11-25 14:12:20|23715.87|23595.87|23714.75|23594.75|23716.12|23596.12|23713.95|23593.95|9
1637849550000|2021-11-25 14:12:30|23715.13|23595.13|23717.59|23597.59|23717.64|23597.64|23715.13|23595.13|9
1637849560000|2021-11-25 14:12:40|23717.58|23597.58|23717.25|23597.25|23718.57|23598.57|23717.25|23597.25|10
1637849570000|2021-11-25 14:12:50|23716.4|23596.4|23717.16|23597.16|23717.37|23597.37|23716.29|23596.29|10
1637849580000|2021-11-25 14:13:00|23717.05|23597.05|23716.48|23596.48|23717.89|23597.89|23715.85|23595.85|9
1637849590000|2021-11-25 14:13:10|23716.55|23596.55|23716.88|23596.88|23717.24|23597.24|23716.32|23596.32|10
1637849600000|2021-11-25 14:13:20|23716.44|23596.44|23714.19|23594.19|23716.44|23596.44|23714.19|23594.19|10
1637849610000|2021-11-25 14:13:30|23713.37|23593.37|23715.94|23595.94|23716.64|23596.64|23713.37|23593.37|10
1637849620000|2021-11-25 14:13:40|23715.66|23595.66|23716.73|23596.73|23717.01|23597.01|23715.17|23595.17|10
1637849630000|2021-11-25 14:13:50|23716.8|23596.8|23717.66|23597.66|23718.05|23598.05|23716.8|23596.8|10
1637849640000|2021-11-25 14:14:00|23717.48|23597.48|23714.05|23594.05|23717.48|23597.48|23713.86|23593.86|10
1637849650000|2021-11-25 14:14:10|23714.37|23594.37|23710.84|23590.84|23714.37|23594.37|23710.72|23590.72|9
1637849660000|2021-11-25 14:14:20|23710.12|23590.12|23709.48|23589.48|23710.19|23590.19|23709.36|23589.36|10
1637849670000|2021-11-25 14:14:30|23709.46|23589.46|23712.28|23592.28|23712.55|23592.55|23709.46|23589.46|10
1637849680000|2021-11-25 14:14:40|23711.52|23591.52|23711.99|23591.99|23713.57|23593.57|23711.52|23591.52|10
1637849690000|2021-11-25 14:14:50|23711.94|23591.94|23713.33|23593.33|23713.66|23593.66|23711.94|23591.94|10
1637849700000|2021-11-25 14:15:00|23712.79|23592.79|23712.09|23592.09|23712.79|23592.79|23711.41|23591.41|10
1637849710000|2021-11-25 14:15:10|23712.44|23592.44|23724.78|23604.78|23724.78|23604.78|23712.44|23592.44|10
1637849720000|2021-11-25 14:15:20|23725.73|23605.73|23734.56|23614.56|23734.65|23614.65|23725.73|23605.73|10
1637849730000|2021-11-25 14:15:30|23735.75|23615.75|23740.92|23620.92|23741.46|23621.46|23735.75|23615.75|10
1637849740000|2021-11-25 14:15:40|23741.5|23621.5|23737.58|23617.58|23741.5|23621.5|23737.02|23617.02|9
1637849750000|2021-11-25 14:15:50|23738.13|23618.13|23737.28|23617.28|23738.13|23618.13|23736.87|23616.87|10
1637849760000|2021-11-25 14:16:00|23738.47|23618.47|23731.47|23611.47|23738.47|23618.47|23731.04|23611.04|10
1637849770000|2021-11-25 14:16:10|23731.76|23611.76|23731.85|23611.85|23732.05|23612.05|23731.32|23611.32|10
1637849780000|2021-11-25 14:16:20|23732.02|23612.02|23740.38|23620.38|23740.38|23620.38|23732.02|23612.02|9
1637849790000|2021-11-25 14:16:30|23740.41|23620.41|23743.53|23623.53|23743.53|23623.53|23740.38|23620.38|10
1637849800000|2021-11-25 14:16:40|23742.76|23622.76|23744.65|23624.65|23745.08|23625.08|23742.76|23622.76|10
1637849810000|2021-11-25 14:16:50|23746.99|23626.99|23749.14|23629.14|23749.14|23629.14|23746.99|23626.99|10
1637849820000|2021-11-25 14:17:00|23749.64|23629.64|23751.78|23631.78|23751.78|23631.78|23749.64|23629.64|9
1637849830000|2021-11-25 14:17:10|23751.33|23631.33|23751.13|23631.13|23751.66|23631.66|23750.99|23630.99|10
1637849840000|2021-11-25 14:17:20|23750.93|23630.93|23749.64|23629.64|23751.86|23631.86|23749.64|23629.64|10
1637849850000|2021-11-25 14:17:30|23749.57|23629.57|23750.95|23630.95|23752.21|23632.21|23749.03|23629.03|10
1637849860000|2021-11-25 14:17:40|23750.36|23630.36|23742.08|23622.08|23750.36|23630.36|23742.08|23622.08|10
1637849870000|2021-11-25 14:17:50|23741.91|23621.91|23734.97|23614.97|23741.91|23621.91|23734.97|23614.97|10
1637849880000|2021-11-25 14:18:00|23734.24|23614.24|23729.48|23609.48|23734.31|23614.31|23729.48|23609.48|10
1637849890000|2021-11-25 14:18:10|23729.72|23609.72|23729.29|23609.29|23730.61|23610.61|23729.12|23609.12|10
1637849900000|2021-11-25 14:18:20|23728.64|23608.64|23728.05|23608.05|23728.64|23608.64|23727.18|23607.18|10
1637849910000|2021-11-25 14:18:30|23725.93|23605.93|23725.66|23605.66|23726.38|23606.38|23725.57|23605.57|10
1637849920000|2021-11-25 14:18:40|23724.6|23604.6|23722.6|23602.6|23724.6|23604.6|23721.5|23601.5|10
1637849930000|2021-11-25 14:18:50|23722.5|23602.5|23719.79|23599.79|23722.5|23602.5|23719.16|23599.16|9
1637849940000|2021-11-25 14:19:00|23719|23599|23717.04|23597.04|23719.01|23599.01|23717.04|23597.04|9
1637849950000|2021-11-25 14:19:10|23716.85|23596.85|23716.25|23596.25|23718.51|23598.51|23716.25|23596.25|10
1637849960000|2021-11-25 14:19:20|23716.34|23596.34|23711.44|23591.44|23716.34|23596.34|23711.44|23591.44|10
1637849970000|2021-11-25 14:19:30|23711.28|23591.28|23710.01|23590.01|23711.92|23591.92|23709.3|23589.3|10
1637849980000|2021-11-25 14:19:40|23710.06|23590.06|23709.11|23589.11|23710.06|23590.06|23706.48|23586.48|10
1637849990000|2021-11-25 14:19:50|23709.74|23589.74|23714.08|23594.08|23714.08|23594.08|23709.74|23589.74|10
1637850000000|2021-11-25 14:20:00|23714.12|23594.12|23714.42|23594.42|23714.76|23594.76|23714.09|23594.09|10
1637850010000|2021-11-25 14:20:10|23713.38|23593.38|23713.96|23593.96|23714.11|23594.11|23713.33|23593.33|7
1637850020000|2021-11-25 14:20:20|23714.29|23594.29|23715.35|23595.35|23715.4|23595.4|23713.67|23593.67|10
1637850030000|2021-11-25 14:20:30|23715.56|23595.56|23716.88|23596.88|23717.06|23597.06|23715.56|23595.56|10
1637850040000|2021-11-25 14:20:40|23717.37|23597.37|23718.78|23598.78|23718.78|23598.78|23717.3|23597.3|7
1637850050000|2021-11-25 14:20:50|23718.81|23598.81|23718.84|23598.84|23719.4|23599.4|23718.3|23598.3|10
1637850060000|2021-11-25 14:21:00|23719.11|23599.11|23722.81|23602.81|23722.81|23602.81|23719.11|23599.11|10
1637850070000|2021-11-25 14:21:10|23722.83|23602.83|23727.55|23607.55|23728.01|23608.01|23722.83|23602.83|10
1637850080000|2021-11-25 14:21:20|23725.39|23605.39|23725.07|23605.07|23726.68|23606.68|23725.07|23605.07|10
1637850090000|2021-11-25 14:21:30|23726.71|23606.71|23725.68|23605.68|23727.15|23607.15|23725.68|23605.68|9
1637850100000|2021-11-25 14:21:40|23725.85|23605.85|23728.77|23608.77|23729.19|23609.19|23725.85|23605.85|10
1637850110000|2021-11-25 14:21:50|23729.1|23609.1|23729.98|23609.98|23729.98|23609.98|23729.07|23609.07|9
1637850120000|2021-11-25 14:22:00|23730.24|23610.24|23729.51|23609.51|23730.56|23610.56|23729.51|23609.51|9
1637850130000|2021-11-25 14:22:10|23727.18|23607.18|23727.47|23607.47|23728.5|23608.5|23727.14|23607.14|9
1637850140000|2021-11-25 14:22:20|23727.53|23607.53|23726.08|23606.08|23727.53|23607.53|23725.78|23605.78|9
1637850150000|2021-11-25 14:22:30|23726.01|23606.01|23724.51|23604.51|23726.01|23606.01|23724.51|23604.51|9
1637850160000|2021-11-25 14:22:40|23725.25|23605.25|23727.81|23607.81|23728.39|23608.39|23724.85|23604.85|10
1637850170000|2021-11-25 14:22:50|23727.32|23607.32|23725.61|23605.61|23727.43|23607.43|23724.96|23604.96|9
1637850180000|2021-11-25 14:23:00|23726.09|23606.09|23734.04|23614.04|23734.04|23614.04|23725.18|23605.18|9
1637850190000|2021-11-25 14:23:10|23736.04|23616.04|23741.37|23621.37|23741.37|23621.37|23736.04|23616.04|9
1637850200000|2021-11-25 14:23:20|23740.91|23620.91|23742.88|23622.88|23743.38|23623.38|23740.84|23620.84|10
1637850210000|2021-11-25 14:23:30|23742.3|23622.3|23742.68|23622.68|23743.18|23623.18|23742.04|23622.04|10
1637850220000|2021-11-25 14:23:40|23742.84|23622.84|23744.82|23624.82|23744.82|23624.82|23742.11|23622.11|10
1637850230000|2021-11-25 14:23:50|23744.98|23624.98|23750.37|23630.37|23750.43|23630.43|23744.98|23624.98|10
1637850240000|2021-11-25 14:24:00|23750.07|23630.07|23750.39|23630.39|23751.71|23631.71|23749.6|23629.6|10
1637850250000|2021-11-25 14:24:10|23750.77|23630.77|23753.15|23633.15|23753.15|23633.15|23750.77|23630.77|10
1637850260000|2021-11-25 14:24:20|23753.02|23633.02|23753.42|23633.42|23755.2|23635.2|23753.02|23633.02|10
1637850270000|2021-11-25 14:24:30|23752.21|23632.21|23753.51|23633.51|23753.51|23633.51|23751.74|23631.74|10
1637850280000|2021-11-25 14:24:40|23754.05|23634.05|23754.49|23634.49|23756.16|23636.16|23754.05|23634.05|10
1637850290000|2021-11-25 14:24:50|23754.9|23634.9|23756.28|23636.28|23756.28|23636.28|23754.68|23634.68|10
1637850300000|2021-11-25 14:25:00|23756.23|23636.23|23759.74|23639.74|23759.74|23639.74|23756.12|23636.12|10
1637850310000|2021-11-25 14:25:10|23759.51|23639.51|23761.02|23641.02|23761.02|23641.02|23759.39|23639.39|10
1637850320000|2021-11-25 14:25:20|23761.18|23641.18|23760.2|23640.2|23762.34|23642.34|23760.2|23640.2|9
1637850330000|2021-11-25 14:25:30|23759.96|23639.96|23759.19|23639.19|23760.78|23640.78|23759.02|23639.02|10
1637850340000|2021-11-25 14:25:40|23760.18|23640.18|23760.96|23640.96|23760.96|23640.96|23760.08|23640.08|9
1637850350000|2021-11-25 14:25:50|23760.15|23640.15|23759.75|23639.75|23760.8|23640.8|23759.67|23639.67|10
1637850360000|2021-11-25 14:26:00|23760.49|23640.49|23756.92|23636.92|23760.49|23640.49|23756.85|23636.85|9
1637850370000|2021-11-25 14:26:10|23757.3|23637.3|23758.92|23638.92|23759.19|23639.19|23757.3|23637.3|10
1637850380000|2021-11-25 14:26:20|23759.91|23639.91|23757.61|23637.61|23759.91|23639.91|23757.61|23637.61|10
1637850390000|2021-11-25 14:26:30|23759.01|23639.01|23756.95|23636.95|23759.01|23639.01|23756.9|23636.9|10
1637850400000|2021-11-25 14:26:40|23756.84|23636.84|23755.95|23635.95|23757.65|23637.65|23755.81|23635.81|10
1637850410000|2021-11-25 14:26:50|23755.91|23635.91|23754.89|23634.89|23755.91|23635.91|23754.89|23634.89|10
1637850420000|2021-11-25 14:27:00|23755.33|23635.33|23753.56|23633.56|23755.36|23635.36|23753.56|23633.56|10
1637850430000|2021-11-25 14:27:10|23753.51|23633.51|23754.49|23634.49|23754.49|23634.49|23752.61|23632.61|10
1637850440000|2021-11-25 14:27:20|23752.67|23632.67|23749.78|23629.78|23753.1|23633.1|23749.39|23629.39|10
1637850450000|2021-11-25 14:27:30|23748.86|23628.86|23741.1|23621.1|23748.86|23628.86|23741.1|23621.1|10
1637850460000|2021-11-25 14:27:40|23740.16|23620.16|23740.11|23620.11|23741.46|23621.46|23740.11|23620.11|9
1637850470000|2021-11-25 14:27:50|23740.29|23620.29|23741.43|23621.43|23742.24|23622.24|23740.29|23620.29|10
1637850480000|2021-11-25 14:28:00|23741.47|23621.47|23741.55|23621.55|23742.04|23622.04|23739.98|23619.98|10
1637850490000|2021-11-25 14:28:10|23742.87|23622.87|23742.13|23622.13|23743.14|23623.14|23741.65|23621.65|10
1637850500000|2021-11-25 14:28:20|23741.72|23621.72|23741|23621|23742.74|23622.74|23741|23621|9
1637850510000|2021-11-25 14:28:30|23740.12|23620.12|23736.37|23616.37|23740.12|23620.12|23736.37|23616.37|8
1637850520000|2021-11-25 14:28:40|23736.03|23616.03|23728.35|23608.35|23736.03|23616.03|23728.35|23608.35|10
1637850530000|2021-11-25 14:28:50|23727.46|23607.46|23726.88|23606.88|23727.46|23607.46|23717.59|23597.59|10
1637850540000|2021-11-25 14:29:00|23728.14|23608.14|23736.9|23616.9|23737.33|23617.33|23728.14|23608.14|10
1637850550000|2021-11-25 14:29:10|23739.73|23619.73|23742.52|23622.52|23743.05|23623.05|23739.6|23619.6|10
1637850560000|2021-11-25 14:29:20|23742.12|23622.12|23743.51|23623.51|23743.54|23623.54|23742.12|23622.12|10
1637850570000|2021-11-25 14:29:30|23743.26|23623.26|23741.46|23621.46|23743.26|23623.26|23741.46|23621.46|9
1637850580000|2021-11-25 14:29:40|23741.09|23621.09|23753.16|23633.16|23753.16|23633.16|23741.09|23621.09|10
1637850590000|2021-11-25 14:29:50|23753.53|23633.53|23759.16|23639.16|23759.16|23639.16|23752.38|23632.38|10
1637850600000|2021-11-25 14:30:00|23760.73|23640.73|23771.61|23651.61|23771.61|23651.61|23760.57|23640.57|10
1637850610000|2021-11-25 14:30:10|23771.35|23651.35|23775.73|23655.73|23777.37|23657.37|23771.35|23651.35|10
1637850620000|2021-11-25 14:30:20|23774.89|23654.89|23775.51|23655.51|23776.68|23656.68|23774.89|23654.89|9
1637850630000|2021-11-25 14:30:30|23775.26|23655.26|23773.1|23653.1|23775.32|23655.32|23773.1|23653.1|9
1637850640000|2021-11-25 14:30:40|23773.36|23653.36|23772.9|23652.9|23773.36|23653.36|23771.83|23651.83|10
1637850650000|2021-11-25 14:30:50|23772.37|23652.37|23769.35|23649.35|23772.37|23652.37|23769.23|23649.23|10
1637850660000|2021-11-25 14:31:00|23769.5|23649.5|23768.78|23648.78|23769.5|23649.5|23768.09|23648.09|10
1637850670000|2021-11-25 14:31:10|23768.33|23648.33|23766.55|23646.55|23768.33|23648.33|23766.47|23646.47|10
1637850680000|2021-11-25 14:31:20|23767.03|23647.03|23763.57|23643.57|23767.03|23647.03|23763.57|23643.57|10
1637850690000|2021-11-25 14:31:30|23763|23643|23765.14|23645.14|23765.14|23645.14|23763|23643|10
1637850700000|2021-11-25 14:31:40|23765.44|23645.44|23769.17|23649.17|23769.17|23649.17|23765.44|23645.44|9
1637850710000|2021-11-25 14:31:50|23769.14|23649.14|23767.39|23647.39|23769.22|23649.22|23767.15|23647.15|9
1637850720000|2021-11-25 14:32:00|23767.91|23647.91|23767.93|23647.93|23768.38|23648.38|23767.72|23647.72|10
1637850730000|2021-11-25 14:32:10|23768.61|23648.61|23771.01|23651.01|23771.27|23651.27|23768.61|23648.61|10
1637850740000|2021-11-25 14:32:20|23770.49|23650.49|23769.94|23649.94|23770.66|23650.66|23769.94|23649.94|10
1637850750000|2021-11-25 14:32:30|23770.1|23650.1|23780.71|23660.71|23780.71|23660.71|23770.1|23650.1|10
1637850760000|2021-11-25 14:32:40|23780.62|23660.62|23787.75|23667.75|23788.22|23668.22|23780.62|23660.62|10
1637850770000|2021-11-25 14:32:50|23788.64|23668.64|23797.02|23677.02|23797.21|23677.21|23788.64|23668.64|10
1637850780000|2021-11-25 14:33:00|23796.25|23676.25|23790.43|23670.43|23796.29|23676.29|23790|23670|10
1637850790000|2021-11-25 14:33:10|23789.08|23669.08|23785.87|23665.87|23789.08|23669.08|23785.87|23665.87|10
1637850800000|2021-11-25 14:33:20|23784.81|23664.81|23780.16|23660.16|23784.81|23664.81|23780.16|23660.16|10
1637850810000|2021-11-25 14:33:30|23780|23660|23773.31|23653.31|23780|23660|23773.31|23653.31|10
1637850820000|2021-11-25 14:33:40|23773.22|23653.22|23768.02|23648.02|23773.22|23653.22|23768.02|23648.02|9
1637850830000|2021-11-25 14:33:50|23766.13|23646.13|23762.86|23642.86|23767.09|23647.09|23762.86|23642.86|10
1637850840000|2021-11-25 14:34:00|23763.09|23643.09|23765.03|23645.03|23765.03|23645.03|23763.03|23643.03|10
1637850850000|2021-11-25 14:34:10|23764.36|23644.36|23763.25|23643.25|23765.11|23645.11|23763.25|23643.25|10
1637850860000|2021-11-25 14:34:20|23763.71|23643.71|23762.19|23642.19|23763.97|23643.97|23762.02|23642.02|9
1637850870000|2021-11-25 14:34:30|23762.8|23642.8|23759.96|23639.96|23762.8|23642.8|23759.96|23639.96|10
1637850880000|2021-11-25 14:34:40|23760.88|23640.88|23756.72|23636.72|23760.88|23640.88|23756.72|23636.72|10
1637850890000|2021-11-25 14:34:50|23757.4|23637.4|23756.51|23636.51|23757.4|23637.4|23756.32|23636.32|10
1637850900000|2021-11-25 14:35:00|23756.53|23636.53|23751.34|23631.34|23757.98|23637.98|23751.34|23631.34|10
1637850910000|2021-11-25 14:35:10|23750.8|23630.8|23750.17|23630.17|23750.89|23630.89|23749.81|23629.81|8
1637850920000|2021-11-25 14:35:20|23750.06|23630.06|23752.47|23632.47|23752.84|23632.84|23750.06|23630.06|10
1637850930000|2021-11-25 14:35:30|23752.77|23632.77|23753.9|23633.9|23753.9|23633.9|23750.67|23630.67|10
1637850940000|2021-11-25 14:35:40|23754.31|23634.31|23755.74|23635.74|23755.74|23635.74|23754.31|23634.31|10
1637850950000|2021-11-25 14:35:50|23755.97|23635.97|23748.58|23628.58|23755.97|23635.97|23748.42|23628.42|10
1637850960000|2021-11-25 14:36:00|23748.33|23628.33|23747.29|23627.29|23749.1|23629.1|23746.97|23626.97|10
1637850970000|2021-11-25 14:36:10|23747.6|23627.6|23748.91|23628.91|23750.56|23630.56|23747.6|23627.6|10
1637850980000|2021-11-25 14:36:20|23749.07|23629.07|23750.07|23630.07|23750.07|23630.07|23749.04|23629.04|9
1637850990000|2021-11-25 14:36:30|23750.53|23630.53|23749.14|23629.14|23751.33|23631.33|23749.14|23629.14|10
1637851000000|2021-11-25 14:36:40|23749.53|23629.53|23747.22|23627.22|23749.93|23629.93|23747.22|23627.22|10
1637851010000|2021-11-25 14:36:50|23747.57|23627.57|23751.62|23631.62|23751.62|23631.62|23747.57|23627.57|10
1637851020000|2021-11-25 14:37:00|23754.85|23634.85|23752.69|23632.69|23755.28|23635.28|23752.69|23632.69|10
1637851030000|2021-11-25 14:37:10|23752.79|23632.79|23754.77|23634.77|23754.77|23634.77|23752.79|23632.79|10
1637851040000|2021-11-25 14:37:20|23754.64|23634.64|23759.62|23639.62|23759.62|23639.62|23754.48|23634.48|10
1637851050000|2021-11-25 14:37:30|23760.08|23640.08|23759.24|23639.24|23760.08|23640.08|23759.14|23639.14|10
1637851060000|2021-11-25 14:37:40|23758.67|23638.67|23758.57|23638.57|23759.25|23639.25|23758.08|23638.08|10
1637851070000|2021-11-25 14:37:50|23758.55|23638.55|23757.5|23637.5|23758.55|23638.55|23757.23|23637.23|9
1637851080000|2021-11-25 14:38:00|23757.18|23637.18|23759.24|23639.24|23759.84|23639.84|23757.18|23637.18|10
1637851090000|2021-11-25 14:38:10|23759.56|23639.56|23756.54|23636.54|23759.56|23639.56|23756.49|23636.49|10
1637851100000|2021-11-25 14:38:20|23755.7|23635.7|23756.95|23636.95|23756.97|23636.97|23754.97|23634.97|8
1637851110000|2021-11-25 14:38:30|23756.92|23636.92|23757.88|23637.88|23758.6|23638.6|23756.92|23636.92|10
1637851120000|2021-11-25 14:38:40|23757.96|23637.96|23759.15|23639.15|23759.41|23639.41|23757.78|23637.78|10
1637851130000|2021-11-25 14:38:50|23759.08|23639.08|23758.61|23638.61|23759.11|23639.11|23757.91|23637.91|10
1637851140000|2021-11-25 14:39:00|23758.44|23638.44|23756.59|23636.59|23758.44|23638.44|23756.45|23636.45|10
1637851150000|2021-11-25 14:39:10|23756.98|23636.98|23757.79|23637.79|23758.12|23638.12|23756.98|23636.98|9
1637851160000|2021-11-25 14:39:20|23757.59|23637.59|23754.39|23634.39|23757.79|23637.79|23754.39|23634.39|10
1637851170000|2021-11-25 14:39:30|23753.52|23633.52|23751.26|23631.26|23753.74|23633.74|23750.29|23630.29|10
1637851180000|2021-11-25 14:39:40|23751.16|23631.16|23748.72|23628.72|23751.37|23631.37|23748.72|23628.72|10
1637851190000|2021-11-25 14:39:50|23748.5|23628.5|23747.81|23627.81|23748.51|23628.51|23747.81|23627.81|10
1637851200000|2021-11-25 14:40:00|23747.29|23627.29|23746.61|23626.61|23747.29|23627.29|23746.45|23626.45|9
1637851210000|2021-11-25 14:40:10|23746.49|23626.49|23743.1|23623.1|23746.75|23626.75|23743.1|23623.1|10
1637851220000|2021-11-25 14:40:20|23743.45|23623.45|23742.05|23622.05|23743.49|23623.49|23741.43|23621.43|10
1637851230000|2021-11-25 14:40:30|23742.4|23622.4|23742.22|23622.22|23743.9|23623.9|23742.02|23622.02|10
1637851240000|2021-11-25 14:40:40|23743.5|23623.5|23741.37|23621.37|23743.5|23623.5|23741.3|23621.3|9
1637851250000|2021-11-25 14:40:50|23741.24|23621.24|23741.43|23621.43|23741.6|23621.6|23741.11|23621.11|9
1637851260000|2021-11-25 14:41:00|23740.52|23620.52|23742.26|23622.26|23742.33|23622.33|23740.42|23620.42|10
1637851270000|2021-11-25 14:41:10|23742.62|23622.62|23745.35|23625.35|23745.35|23625.35|23742.54|23622.54|10
1637851280000|2021-11-25 14:41:20|23745.61|23625.61|23750.33|23630.33|23751.81|23631.81|23745.61|23625.61|10
1637851290000|2021-11-25 14:41:30|23750.6|23630.6|23755.32|23635.32|23755.63|23635.63|23750.6|23630.6|10
1637851300000|2021-11-25 14:41:40|23755.67|23635.67|23756.17|23636.17|23756.41|23636.41|23755|23635|9
1637851310000|2021-11-25 14:41:50|23756.77|23636.77|23758.37|23638.37|23759.11|23639.11|23756.62|23636.62|10
1637851320000|2021-11-25 14:42:00|23758.36|23638.36|23763.67|23643.67|23763.67|23643.67|23758.36|23638.36|8
1637851330000|2021-11-25 14:42:10|23764.04|23644.04|23767.04|23647.04|23767.11|23647.11|23763.28|23643.28|10
1637851340000|2021-11-25 14:42:20|23768.13|23648.13|23768.6|23648.6|23769.7|23649.7|23768.03|23648.03|10
1637851350000|2021-11-25 14:42:30|23768.89|23648.89|23767.7|23647.7|23768.94|23648.94|23767.7|23647.7|10
1637851360000|2021-11-25 14:42:40|23767.54|23647.54|23767.67|23647.67|23767.78|23647.78|23767.33|23647.33|8
1637851370000|2021-11-25 14:42:50|23767.55|23647.55|23765.89|23645.89|23767.55|23647.55|23765.89|23645.89|9
1637851380000|2021-11-25 14:43:00|23765.42|23645.42|23766.35|23646.35|23766.58|23646.58|23764.64|23644.64|10
1637851390000|2021-11-25 14:43:10|23766.21|23646.21|23765.16|23645.16|23766.21|23646.21|23765.16|23645.16|10
1637851400000|2021-11-25 14:43:20|23766.15|23646.15|23768.54|23648.54|23768.54|23648.54|23766.15|23646.15|10
1637851410000|2021-11-25 14:43:30|23768.9|23648.9|23769.69|23649.69|23770.66|23650.66|23768.34|23648.34|10
1637851420000|2021-11-25 14:43:40|23770.47|23650.47|23769.14|23649.14|23770.47|23650.47|23768.71|23648.71|10
1637851430000|2021-11-25 14:43:50|23768.15|23648.15|23766.94|23646.94|23768.21|23648.21|23766.14|23646.14|10
1637851440000|2021-11-25 14:44:00|23767.17|23647.17|23765.88|23645.88|23768.24|23648.24|23765.77|23645.77|10
1637851450000|2021-11-25 14:44:10|23765.83|23645.83|23765.13|23645.13|23766.12|23646.12|23764.72|23644.72|10
1637851460000|2021-11-25 14:44:20|23765.8|23645.8|23765.76|23645.76|23765.91|23645.91|23765.1|23645.1|10
1637851470000|2021-11-25 14:44:30|23765.57|23645.57|23763.94|23643.94|23766.49|23646.49|23763.73|23643.73|10
1637851480000|2021-11-25 14:44:40|23763.18|23643.18|23763.46|23643.46|23763.46|23643.46|23762.05|23642.05|10
1637851490000|2021-11-25 14:44:50|23763.72|23643.72|23761.99|23641.99|23764.03|23644.03|23761.99|23641.99|10
1637851500000|2021-11-25 14:45:00|23762.01|23642.01|23762.18|23642.18|23762.58|23642.58|23761.26|23641.26|10
1637851510000|2021-11-25 14:45:10|23761.73|23641.73|23762.79|23642.79|23763.46|23643.46|23761.54|23641.54|10
1637851520000|2021-11-25 14:45:20|23762.82|23642.82|23769.45|23649.45|23769.45|23649.45|23762.4|23642.4|10
1637851530000|2021-11-25 14:45:30|23770.06|23650.06|23773.25|23653.25|23774.46|23654.46|23770.06|23650.06|10
1637851540000|2021-11-25 14:45:40|23772.45|23652.45|23775.26|23655.26|23775.26|23655.26|23772.31|23652.31|10
1637851550000|2021-11-25 14:45:50|23774.93|23654.93|23777.97|23657.97|23778.37|23658.37|23774.93|23654.93|10
1637851560000|2021-11-25 14:46:00|23778.55|23658.55|23780.58|23660.58|23780.58|23660.58|23778.28|23658.28|9
1637851570000|2021-11-25 14:46:10|23780.87|23660.87|23781.03|23661.03|23781.22|23661.22|23780.32|23660.32|10
1637851580000|2021-11-25 14:46:20|23780.63|23660.63|23781.89|23661.89|23781.89|23661.89|23780.62|23660.62|10
1637851590000|2021-11-25 14:46:30|23782.01|23662.01|23780.72|23660.72|23782.01|23662.01|23780.63|23660.63|10
1637851600000|2021-11-25 14:46:40|23780.31|23660.31|23778.8|23658.8|23780.31|23660.31|23778.8|23658.8|9
1637851610000|2021-11-25 14:46:50|23777.91|23657.91|23776.93|23656.93|23777.94|23657.94|23776.06|23656.06|10
1637851620000|2021-11-25 14:47:00|23777.03|23657.03|23782.05|23662.05|23782.05|23662.05|23776.8|23656.8|10
1637851630000|2021-11-25 14:47:10|23782.04|23662.04|23783.22|23663.22|23783.44|23663.44|23781.24|23661.24|10
1637851640000|2021-11-25 14:47:20|23782.59|23662.59|23780.13|23660.13|23782.69|23662.69|23779.98|23659.98|10
1637851650000|2021-11-25 14:47:30|23780.25|23660.25|23779.21|23659.21|23781.34|23661.34|23779.21|23659.21|10
1637851660000|2021-11-25 14:47:40|23779.13|23659.13|23775.33|23655.33|23779.13|23659.13|23774.87|23654.87|10
1637851670000|2021-11-25 14:47:50|23776|23656|23778.01|23658.01|23778.01|23658.01|23775.83|23655.83|10
1637851680000|2021-11-25 14:48:00|23777.55|23657.55|23778.71|23658.71|23780.03|23660.03|23777.55|23657.55|10
1637851690000|2021-11-25 14:48:10|23778.4|23658.4|23777.74|23657.74|23778.41|23658.41|23777.16|23657.16|10
1637851700000|2021-11-25 14:48:20|23777.39|23657.39|23772.37|23652.37|23777.39|23657.39|23772.33|23652.33|10
1637851710000|2021-11-25 14:48:30|23772.35|23652.35|23770.32|23650.32|23772.43|23652.43|23770.32|23650.32|10
1637851720000|2021-11-25 14:48:40|23771.4|23651.4|23770.55|23650.55|23771.47|23651.47|23768.92|23648.92|10
1637851730000|2021-11-25 14:48:50|23770.52|23650.52|23772.46|23652.46|23773.03|23653.03|23770.52|23650.52|10
1637851740000|2021-11-25 14:49:00|23772.65|23652.65|23773.19|23653.19|23774.43|23654.43|23772.36|23652.36|10
1637851750000|2021-11-25 14:49:10|23773.56|23653.56|23777.77|23657.77|23778.14|23658.14|23772.89|23652.89|10
1637851760000|2021-11-25 14:49:20|23778.63|23658.63|23784.07|23664.07|23784.07|23664.07|23778|23658|10
1637851770000|2021-11-25 14:49:30|23784.27|23664.27|23781.77|23661.77|23784.27|23664.27|23781.73|23661.73|10
1637851780000|2021-11-25 14:49:40|23781.56|23661.56|23783.66|23663.66|23783.79|23663.79|23781.28|23661.28|10
1637851790000|2021-11-25 14:49:50|23784.18|23664.18|23786.89|23666.89|23786.89|23666.89|23783.71|23663.71|10
1637851800000|2021-11-25 14:50:00|23786.5|23666.5|23789.35|23669.35|23789.35|23669.35|23786.5|23666.5|10
1637851810000|2021-11-25 14:50:10|23789|23669|23786.9|23666.9|23790.9|23670.9|23786.5|23666.5|10
1637851820000|2021-11-25 14:50:20|23786.56|23666.56|23783.68|23663.68|23786.83|23666.83|23783.27|23663.27|10
1637851830000|2021-11-25 14:50:30|23783.58|23663.58|23781.78|23661.78|23783.99|23663.99|23781.78|23661.78|10
1637851840000|2021-11-25 14:50:40|23781.74|23661.74|23782.23|23662.23|23782.69|23662.69|23781.74|23661.74|10
1637851850000|2021-11-25 14:50:50|23780.36|23660.36|23782.11|23662.11|23782.12|23662.12|23779.81|23659.81|10
1637851860000|2021-11-25 14:51:00|23782.1|23662.1|23781.16|23661.16|23782.1|23662.1|23781.1|23661.1|10
1637851870000|2021-11-25 14:51:10|23781.12|23661.12|23781.38|23661.38|23781.75|23661.75|23780.11|23660.11|10
1637851880000|2021-11-25 14:51:20|23781.3|23661.3|23781.23|23661.23|23781.48|23661.48|23779.74|23659.74|10
1637851890000|2021-11-25 14:51:30|23781.09|23661.09|23780.16|23660.16|23781.17|23661.17|23780.15|23660.15|10
1637851900000|2021-11-25 14:51:40|23781.18|23661.18|23781.08|23661.08|23781.89|23661.89|23780.63|23660.63|10
1637851910000|2021-11-25 14:51:50|23779.83|23659.83|23778.15|23658.15|23779.83|23659.83|23778.15|23658.15|9
1637851920000|2021-11-25 14:52:00|23778.08|23658.08|23779.29|23659.29|23780.89|23660.89|23778.08|23658.08|10
1637851930000|2021-11-25 14:52:10|23779.71|23659.71|23779.99|23659.99|23780.28|23660.28|23779.49|23659.49|10
1637851940000|2021-11-25 14:52:20|23779.86|23659.86|23782.65|23662.65|23782.65|23662.65|23779.86|23659.86|10
1637851950000|2021-11-25 14:52:30|23781.38|23661.38|23780.76|23660.76|23782.41|23662.41|23780.76|23660.76|10
1637851960000|2021-11-25 14:52:40|23780.5|23660.5|23778.85|23658.85|23780.5|23660.5|23777.95|23657.95|10
1637851970000|2021-11-25 14:52:50|23778.8|23658.8|23777.04|23657.04|23779.07|23659.07|23776.67|23656.67|10
1637851980000|2021-11-25 14:53:00|23777.17|23657.17|23779.28|23659.28|23779.28|23659.28|23777.17|23657.17|9
1637851990000|2021-11-25 14:53:10|23778.84|23658.84|23781.85|23661.85|23781.91|23661.91|23778.84|23658.84|8
1637852000000|2021-11-25 14:53:20|23781.98|23661.98|23781.3|23661.3|23781.98|23661.98|23781.3|23661.3|9
1637852010000|2021-11-25 14:53:30|23780.71|23660.71|23781.2|23661.2|23782.43|23662.43|23780.71|23660.71|10
1637852020000|2021-11-25 14:53:40|23781.4|23661.4|23781.49|23661.49|23781.8|23661.8|23780.05|23660.05|10
1637852030000|2021-11-25 14:53:50|23781.96|23661.96|23788.39|23668.39|23788.39|23668.39|23781.96|23661.96|10
1637852040000|2021-11-25 14:54:00|23788.37|23668.37|23792.31|23672.31|23792.31|23672.31|23788.37|23668.37|10
1637852050000|2021-11-25 14:54:10|23792.35|23672.35|23796.83|23676.83|23797.35|23677.35|23792.35|23672.35|10
1637852060000|2021-11-25 14:54:20|23795.77|23675.77|23794.69|23674.69|23796.11|23676.11|23794.19|23674.19|10
1637852070000|2021-11-25 14:54:30|23794.68|23674.68|23790.84|23670.84|23794.68|23674.68|23790.34|23670.34|10
1637852080000|2021-11-25 14:54:40|23791.72|23671.72|23788.72|23668.72|23791.9|23671.9|23788.72|23668.72|10
1637852090000|2021-11-25 14:54:50|23788.77|23668.77|23790.25|23670.25|23790.25|23670.25|23788.21|23668.21|10
1637852100000|2021-11-25 14:55:00|23790.55|23670.55|23791.57|23671.57|23791.57|23671.57|23789.28|23669.28|10
1637852110000|2021-11-25 14:55:10|23790.62|23670.62|23795.38|23675.38|23795.38|23675.38|23790.52|23670.52|10
1637852120000|2021-11-25 14:55:20|23794.82|23674.82|23797.49|23677.49|23797.49|23677.49|23794.82|23674.82|10
1637852130000|2021-11-25 14:55:30|23797.87|23677.87|23801.04|23681.04|23801.04|23681.04|23797.87|23677.87|10
1637852140000|2021-11-25 14:55:40|23802.01|23682.01|23804.47|23684.47|23804.47|23684.47|23802.01|23682.01|10
1637852150000|2021-11-25 14:55:50|23804.55|23684.55|23803.72|23683.72|23804.55|23684.55|23803.01|23683.01|9
1637852160000|2021-11-25 14:56:00|23806.3|23686.3|23819.44|23699.44|23819.44|23699.44|23805.76|23685.76|10
1637852170000|2021-11-25 14:56:10|23820.46|23700.46|23819.73|23699.73|23820.77|23700.77|23819.48|23699.48|10
1637852180000|2021-11-25 14:56:20|23818.41|23698.41|23811.68|23691.68|23819.36|23699.36|23811.68|23691.68|10
1637852190000|2021-11-25 14:56:30|23812.01|23692.01|23805.9|23685.9|23812.01|23692.01|23805.9|23685.9|9
1637852200000|2021-11-25 14:56:40|23805.84|23685.84|23804.78|23684.78|23805.84|23685.84|23803.07|23683.07|10
1637852210000|2021-11-25 14:56:50|23805|23685|23803.33|23683.33|23806.97|23686.97|23803.33|23683.33|10
1637852220000|2021-11-25 14:57:00|23803.66|23683.66|23802.15|23682.15|23803.92|23683.92|23801.28|23681.28|10
1637852230000|2021-11-25 14:57:10|23802.19|23682.19|23804.47|23684.47|23804.47|23684.47|23801.01|23681.01|10
1637852240000|2021-11-25 14:57:20|23804.17|23684.17|23805.24|23685.24|23806.87|23686.87|23804.17|23684.17|9
1637852250000|2021-11-25 14:57:30|23805.27|23685.27|23810.48|23690.48|23810.48|23690.48|23805.27|23685.27|10
1637852260000|2021-11-25 14:57:40|23809.86|23689.86|23811.45|23691.45|23811.66|23691.66|23809.67|23689.67|10
1637852270000|2021-11-25 14:57:50|23811.5|23691.5|23809.76|23689.76|23811.56|23691.56|23809.68|23689.68|10
1637852280000|2021-11-25 14:58:00|23809.38|23689.38|23805.82|23685.82|23812.02|23692.02|23805.82|23685.82|10
1637852290000|2021-11-25 14:58:10|23805.02|23685.02|23800.22|23680.22|23805.02|23685.02|23800.22|23680.22|10
1637852300000|2021-11-25 14:58:20|23799.85|23679.85|23792.34|23672.34|23799.85|23679.85|23792.27|23672.27|10
1637852310000|2021-11-25 14:58:30|23791.92|23671.92|23792.25|23672.25|23792.25|23672.25|23789.69|23669.69|10
1637852320000|2021-11-25 14:58:40|23792.11|23672.11|23791.43|23671.43|23792.64|23672.64|23789.94|23669.94|10
1637852330000|2021-11-25 14:58:50|23791.24|23671.24|23792.89|23672.89|23792.89|23672.89|23789.48|23669.48|9
1637852340000|2021-11-25 14:59:00|23793.37|23673.37|23798.11|23678.11|23798.11|23678.11|23793.1|23673.1|10
1637852350000|2021-11-25 14:59:10|23797.15|23677.15|23808.87|23688.87|23808.87|23688.87|23797.15|23677.15|9
1637852360000|2021-11-25 14:59:20|23810.25|23690.25|23816.96|23696.96|23816.96|23696.96|23810.15|23690.15|10
1637852370000|2021-11-25 14:59:30|23817.17|23697.17|23816.59|23696.59|23817.17|23697.17|23815.56|23695.56|10
1637852380000|2021-11-25 14:59:40|23818.01|23698.01|23816.48|23696.48|23818.64|23698.64|23816.48|23696.48|9
1637852390000|2021-11-25 14:59:50|23815.65|23695.65|23813.13|23693.13|23816.21|23696.21|23813.13|23693.13|10
1637852400000|2021-11-25 15:00:00|23812.82|23692.82|23812.71|23692.71|23813.58|23693.58|23812.61|23692.61|9
1637852410000|2021-11-25 15:00:10|23812.93|23692.93|23810.86|23690.86|23813.14|23693.14|23810.82|23690.82|10
1637852420000|2021-11-25 15:00:20|23810.95|23690.95|23816.65|23696.65|23816.65|23696.65|23810.04|23690.04|10
1637852430000|2021-11-25 15:00:30|23816.68|23696.68|23817.71|23697.71|23817.71|23697.71|23816.62|23696.62|10
1637852440000|2021-11-25 15:00:40|23817.76|23697.76|23823.08|23703.08|23823.08|23703.08|23817.43|23697.43|10
1637852450000|2021-11-25 15:00:50|23823.58|23703.58|23827.44|23707.44|23827.78|23707.78|23823.58|23703.58|10
1637852460000|2021-11-25 15:01:00|23827.58|23707.58|23826.02|23706.02|23827.81|23707.81|23826.02|23706.02|10
1637852470000|2021-11-25 15:01:10|23826.18|23706.18|23825.42|23705.42|23826.45|23706.45|23824.36|23704.36|10
1637852480000|2021-11-25 15:01:20|23824.64|23704.64|23823.53|23703.53|23824.64|23704.64|23823.22|23703.22|10
1637852490000|2021-11-25 15:01:30|23823.82|23703.82|23824.98|23704.98|23824.98|23704.98|23823.82|23703.82|10
1637852500000|2021-11-25 15:01:40|23824.8|23704.8|23828.94|23708.94|23829.8|23709.8|23824.8|23704.8|10
1637852510000|2021-11-25 15:01:50|23829.31|23709.31|23833.23|23713.23|23833.23|23713.23|23829.31|23709.31|10
1637852520000|2021-11-25 15:02:00|23833.46|23713.46|23831.5|23711.5|23834.08|23714.08|23831.5|23711.5|10
1637852530000|2021-11-25 15:02:10|23830.97|23710.97|23830.6|23710.6|23832.32|23712.32|23830.6|23710.6|10
1637852540000|2021-11-25 15:02:20|23830.78|23710.78|23831.71|23711.71|23832.89|23712.89|23830.78|23710.78|10
1637852550000|2021-11-25 15:02:30|23831.99|23711.99|23832.59|23712.59|23832.64|23712.64|23831.21|23711.21|10
1637852560000|2021-11-25 15:02:40|23832.07|23712.07|23835.91|23715.91|23835.91|23715.91|23831.34|23711.34|10
1637852570000|2021-11-25 15:02:50|23836.05|23716.05|23834.94|23714.94|23836.23|23716.23|23834.94|23714.94|10
1637852580000|2021-11-25 15:03:00|23833.63|23713.63|23832.61|23712.61|23833.63|23713.63|23831.79|23711.79|10
1637852590000|2021-11-25 15:03:10|23833.58|23713.58|23835.56|23715.56|23835.87|23715.87|23833.36|23713.36|10
1637852600000|2021-11-25 15:03:20|23835.78|23715.78|23839.88|23719.88|23839.88|23719.88|23835.78|23715.78|10
1637852610000|2021-11-25 15:03:30|23840.33|23720.33|23841.64|23721.64|23841.64|23721.64|23839.01|23719.01|10
1637852620000|2021-11-25 15:03:40|23841.27|23721.27|23838.03|23718.03|23841.27|23721.27|23837.85|23717.85|10
1637852630000|2021-11-25 15:03:50|23838.18|23718.18|23837.15|23717.15|23838.63|23718.63|23836.83|23716.83|10
1637852640000|2021-11-25 15:04:00|23836.76|23716.76|23841.84|23721.84|23841.93|23721.93|23836.76|23716.76|10
1637852650000|2021-11-25 15:04:10|23842.57|23722.57|23841.85|23721.85|23845.11|23725.11|23841.85|23721.85|10
1637852660000|2021-11-25 15:04:20|23841.72|23721.72|23839.49|23719.49|23842.25|23722.25|23839.49|23719.49|10
1637852670000|2021-11-25 15:04:30|23838.65|23718.65|23833.34|23713.34|23838.65|23718.65|23833.34|23713.34|10
1637852680000|2021-11-25 15:04:40|23834.15|23714.15|23827.51|23707.51|23834.15|23714.15|23827.47|23707.47|10
1637852690000|2021-11-25 15:04:50|23827.54|23707.54|23827.02|23707.02|23827.96|23707.96|23825.79|23705.79|10
1637852700000|2021-11-25 15:05:00|23827.34|23707.34|23829.4|23709.4|23829.4|23709.4|23826.64|23706.64|10
1637852710000|2021-11-25 15:05:10|23830.19|23710.19|23834.61|23714.61|23834.61|23714.61|23830.19|23710.19|10
1637852720000|2021-11-25 15:05:20|23837.15|23717.15|23847.85|23727.85|23847.85|23727.85|23837.15|23717.15|10
1637852730000|2021-11-25 15:05:30|23847.63|23727.63|23849.21|23729.21|23849.21|23729.21|23847.63|23727.63|10
1637852740000|2021-11-25 15:05:40|23849.27|23729.27|23857.11|23737.11|23857.11|23737.11|23849.27|23729.27|10
1637852750000|2021-11-25 15:05:50|23861.18|23741.18|23863.73|23743.73|23865.59|23745.59|23860.48|23740.48|10
1637852760000|2021-11-25 15:06:00|23863.49|23743.49|23858.39|23738.39|23864.11|23744.11|23858.39|23738.39|10
1637852770000|2021-11-25 15:06:10|23857.77|23737.77|23859.02|23739.02|23859.02|23739.02|23853.55|23733.55|10
1637852780000|2021-11-25 15:06:20|23861.16|23741.16|23881.79|23761.79|23881.79|23761.79|23861.16|23741.16|10
1637852790000|2021-11-25 15:06:30|23881.92|23761.92|23882.22|23762.22|23883.45|23763.45|23881.92|23761.92|10
1637852800000|2021-11-25 15:06:40|23880.33|23760.33|23877.11|23757.11|23880.42|23760.42|23876.35|23756.35|10
1637852810000|2021-11-25 15:06:50|23875.5|23755.5|23873.35|23753.35|23875.73|23755.73|23872.79|23752.79|10
1637852820000|2021-11-25 15:07:00|23873.98|23753.98|23875.01|23755.01|23875.33|23755.33|23873.85|23753.85|9
1637852830000|2021-11-25 15:07:10|23875.22|23755.22|23875.99|23755.99|23876.38|23756.38|23874.93|23754.93|9
1637852840000|2021-11-25 15:07:20|23876.47|23756.47|23879.71|23759.71|23879.71|23759.71|23876.14|23756.14|10
1637852850000|2021-11-25 15:07:30|23879.35|23759.35|23879.5|23759.5|23879.81|23759.81|23878.26|23758.26|10
1637852860000|2021-11-25 15:07:40|23879.02|23759.02|23881.65|23761.65|23881.67|23761.67|23879.02|23759.02|9
1637852870000|2021-11-25 15:07:50|23882.43|23762.43|23868.08|23748.08|23882.58|23762.58|23868.08|23748.08|10
1637852880000|2021-11-25 15:08:00|23868.84|23748.84|23861.31|23741.31|23868.84|23748.84|23861.31|23741.31|10
1637852890000|2021-11-25 15:08:10|23860.52|23740.52|23854.5|23734.5|23860.52|23740.52|23854.5|23734.5|10
1637852900000|2021-11-25 15:08:20|23854.06|23734.06|23853.73|23733.73|23855.72|23735.72|23853.69|23733.69|10
1637852910000|2021-11-25 15:08:30|23853.76|23733.76|23855.68|23735.68|23855.75|23735.75|23853.4|23733.4|10
1637852920000|2021-11-25 15:08:40|23856.33|23736.33|23851.65|23731.65|23856.33|23736.33|23851.65|23731.65|9
1637852930000|2021-11-25 15:08:50|23851.58|23731.58|23855.42|23735.42|23855.42|23735.42|23851.57|23731.57|10
1637852940000|2021-11-25 15:09:00|23854.61|23734.61|23845.88|23725.88|23854.61|23734.61|23845.88|23725.88|10
1637852950000|2021-11-25 15:09:10|23844.91|23724.91|23844.64|23724.64|23844.91|23724.91|23842.24|23722.24|10
1637852960000|2021-11-25 15:09:20|23844.88|23724.88|23842.43|23722.43|23844.99|23724.99|23842.29|23722.29|10
1637852970000|2021-11-25 15:09:30|23841.79|23721.79|23843.13|23723.13|23843.13|23723.13|23839.73|23719.73|10
1637852980000|2021-11-25 15:09:40|23842.77|23722.77|23847.6|23727.6|23847.6|23727.6|23842.77|23722.77|10
1637852990000|2021-11-25 15:09:50|23848.83|23728.83|23848.06|23728.06|23848.9|23728.9|23846.16|23726.16|10
1637853000000|2021-11-25 15:10:00|23847.92|23727.92|23845.33|23725.33|23847.92|23727.92|23845.33|23725.33|10
1637853010000|2021-11-25 15:10:10|23845.26|23725.26|23843.73|23723.73|23846.36|23726.36|23843.4|23723.4|10
1637853020000|2021-11-25 15:10:20|23843.83|23723.83|23843.65|23723.65|23844.92|23724.92|23843.09|23723.09|10
1637853030000|2021-11-25 15:10:30|23843.33|23723.33|23841.7|23721.7|23843.33|23723.33|23840.06|23720.06|10
1637853040000|2021-11-25 15:10:40|23841.8|23721.8|23841.39|23721.39|23843.66|23723.66|23841.39|23721.39|10
1637853050000|2021-11-25 15:10:50|23841.69|23721.69|23838.53|23718.53|23841.84|23721.84|23838.52|23718.52|10
1637853060000|2021-11-25 15:11:00|23838.39|23718.39|23836.73|23716.73|23838.46|23718.46|23836.67|23716.67|9
1637853070000|2021-11-25 15:11:10|23836.69|23716.69|23830.43|23710.43|23836.69|23716.69|23830.43|23710.43|9
1637853080000|2021-11-25 15:11:20|23829.28|23709.28|23819.53|23699.53|23829.28|23709.28|23819.53|23699.53|10
1637853090000|2021-11-25 15:11:30|23819.89|23699.89|23813.72|23693.72|23820.45|23700.45|23813.72|23693.72|9
1637853100000|2021-11-25 15:11:40|23813.62|23693.62|23812.41|23692.41|23813.62|23693.62|23812.41|23692.41|10
1637853110000|2021-11-25 15:11:50|23813.03|23693.03|23811.26|23691.26|23813.25|23693.25|23810.44|23690.44|10
1637853120000|2021-11-25 15:12:00|23811|23691|23810.92|23690.92|23811|23691|23809.95|23689.95|8
1637853130000|2021-11-25 15:12:10|23811|23691|23811.46|23691.46|23812.69|23692.69|23810.88|23690.88|10
1637853140000|2021-11-25 15:12:20|23811.3|23691.3|23813.03|23693.03|23813.03|23693.03|23811.19|23691.19|9
1637853150000|2021-11-25 15:12:30|23812.47|23692.47|23811.38|23691.38|23812.7|23692.7|23811.18|23691.18|10
1637853160000|2021-11-25 15:12:40|23811.23|23691.23|23809.4|23689.4|23811.23|23691.23|23809.4|23689.4|10
1637853170000|2021-11-25 15:12:50|23809.9|23689.9|23809.67|23689.67|23810.52|23690.52|23809.59|23689.59|9
1637853180000|2021-11-25 15:13:00|23809.6|23689.6|23808.08|23688.08|23809.6|23689.6|23808.08|23688.08|10
1637853190000|2021-11-25 15:13:10|23807.5|23687.5|23805.53|23685.53|23807.5|23687.5|23805.53|23685.53|9
1637853200000|2021-11-25 15:13:20|23805.22|23685.22|23806.72|23686.72|23806.72|23686.72|23805.22|23685.22|10
1637853210000|2021-11-25 15:13:30|23807.02|23687.02|23806.92|23686.92|23807.45|23687.45|23806.19|23686.19|10
1637853220000|2021-11-25 15:13:40|23807.75|23687.75|23810.93|23690.93|23810.93|23690.93|23807.37|23687.37|10
1637853230000|2021-11-25 15:13:50|23810.92|23690.92|23809.25|23689.25|23810.92|23690.92|23808.53|23688.53|8
1637853240000|2021-11-25 15:14:00|23810.89|23690.89|23809.78|23689.78|23811.79|23691.79|23808.3|23688.3|10
1637853250000|2021-11-25 15:14:10|23808.72|23688.72|23809.17|23689.17|23809.36|23689.36|23808.13|23688.13|10
1637853260000|2021-11-25 15:14:20|23808.75|23688.75|23808.61|23688.61|23809.05|23689.05|23808.41|23688.41|10
1637853270000|2021-11-25 15:14:30|23809.25|23689.25|23809.16|23689.16|23810.37|23690.37|23807.73|23687.73|10
1637853280000|2021-11-25 15:14:40|23809.13|23689.13|23807.97|23687.97|23810.61|23690.61|23807.97|23687.97|10
1637853290000|2021-11-25 15:14:50|23807.95|23687.95|23803.75|23683.75|23807.95|23687.95|23803.75|23683.75|10
1637853300000|2021-11-25 15:15:00|23803.74|23683.74|23802.85|23682.85|23803.86|23683.86|23802.83|23682.83|10
1637853310000|2021-11-25 15:15:10|23803.26|23683.26|23803.49|23683.49|23804.4|23684.4|23802.61|23682.61|10
1637853320000|2021-11-25 15:15:20|23803.24|23683.24|23807.97|23687.97|23807.97|23687.97|23803.24|23683.24|10
1637853330000|2021-11-25 15:15:30|23807.83|23687.83|23807.98|23687.98|23808.31|23688.31|23807.65|23687.65|10
1637853340000|2021-11-25 15:15:40|23808.37|23688.37|23808.1|23688.1|23809.84|23689.84|23807.64|23687.64|10
1637853350000|2021-11-25 15:15:50|23806.81|23686.81|23801.92|23681.92|23806.81|23686.81|23801.92|23681.92|10
1637853360000|2021-11-25 15:16:00|23800.17|23680.17|23798.66|23678.66|23800.53|23680.53|23798.62|23678.62|10
1637853370000|2021-11-25 15:16:10|23798.58|23678.58|23799.92|23679.92|23800.91|23680.91|23798.58|23678.58|10
1637853380000|2021-11-25 15:16:20|23801.31|23681.31|23802.24|23682.24|23802.29|23682.29|23801.2|23681.2|10
1637853390000|2021-11-25 15:16:30|23802.22|23682.22|23797.82|23677.82|23802.22|23682.22|23797.82|23677.82|10
1637853400000|2021-11-25 15:16:40|23798.29|23678.29|23797.87|23677.87|23798.29|23678.29|23796.27|23676.27|10
1637853410000|2021-11-25 15:16:50|23797.73|23677.73|23800.96|23680.96|23800.96|23680.96|23797.58|23677.58|10
1637853420000|2021-11-25 15:17:00|23800.86|23680.86|23804.11|23684.11|23804.11|23684.11|23800.86|23680.86|10
1637853430000|2021-11-25 15:17:10|23803.85|23683.85|23803.04|23683.04|23803.85|23683.85|23802.78|23682.78|9
1637853440000|2021-11-25 15:17:20|23801.92|23681.92|23801.43|23681.43|23802.8|23682.8|23799.25|23679.25|10
1637853450000|2021-11-25 15:17:30|23802.05|23682.05|23802.4|23682.4|23803.39|23683.39|23801.87|23681.87|10
1637853460000|2021-11-25 15:17:40|23802.46|23682.46|23800.85|23680.85|23802.8|23682.8|23800.33|23680.33|10
1637853470000|2021-11-25 15:17:50|23800.55|23680.55|23802.52|23682.52|23802.67|23682.67|23800.05|23680.05|10
1637853480000|2021-11-25 15:18:00|23802.63|23682.63|23803.27|23683.27|23803.27|23683.27|23800.86|23680.86|10
1637853490000|2021-11-25 15:18:10|23803.93|23683.93|23805.58|23685.58|23806.04|23686.04|23803.61|23683.61|10
1637853500000|2021-11-25 15:18:20|23805.63|23685.63|23810.35|23690.35|23810.35|23690.35|23805.63|23685.63|10
1637853510000|2021-11-25 15:18:30|23810.05|23690.05|23806.58|23686.58|23810.05|23690.05|23806.58|23686.58|9
1637853520000|2021-11-25 15:18:40|23806.64|23686.64|23805.36|23685.36|23807.5|23687.5|23805.36|23685.36|10
1637853530000|2021-11-25 15:18:50|23805.14|23685.14|23804.81|23684.81|23805.54|23685.54|23803.85|23683.85|10
1637853540000|2021-11-25 15:19:00|23805|23685|23802.69|23682.69|23805.7|23685.7|23802.69|23682.69|9
1637853550000|2021-11-25 15:19:10|23802.67|23682.67|23801.21|23681.21|23803.7|23683.7|23801.21|23681.21|10
1637853560000|2021-11-25 15:19:20|23801.95|23681.95|23800.43|23680.43|23802.15|23682.15|23800.43|23680.43|10
1637853570000|2021-11-25 15:19:30|23801.58|23681.58|23802.17|23682.17|23802.6|23682.6|23801.41|23681.41|10
1637853580000|2021-11-25 15:19:40|23801.62|23681.62|23799.31|23679.31|23801.62|23681.62|23799.31|23679.31|10
1637853590000|2021-11-25 15:19:50|23799.52|23679.52|23799.86|23679.86|23799.86|23679.86|23798.86|23678.86|10
1637853600000|2021-11-25 15:20:00|23800.32|23680.32|23802.01|23682.01|23802.01|23682.01|23800.32|23680.32|9
1637853610000|2021-11-25 15:20:10|23801.65|23681.65|23796.85|23676.85|23802.32|23682.32|23796.85|23676.85|10
1637853620000|2021-11-25 15:20:20|23796.24|23676.24|23792.97|23672.97|23796.34|23676.34|23792.97|23672.97|10
1637853630000|2021-11-25 15:20:30|23792.45|23672.45|23794.72|23674.72|23794.72|23674.72|23792.45|23672.45|10
1637853640000|2021-11-25 15:20:40|23794.62|23674.62|23797.57|23677.57|23797.57|23677.57|23794.62|23674.62|10
1637853650000|2021-11-25 15:20:50|23799.17|23679.17|23800.93|23680.93|23801.11|23681.11|23799.17|23679.17|10
1637853660000|2021-11-25 15:21:00|23800.03|23680.03|23800.18|23680.18|23800.18|23680.18|23799.45|23679.45|10
1637853670000|2021-11-25 15:21:10|23800.16|23680.16|23800.21|23680.21|23800.26|23680.26|23799.43|23679.43|10
1637853680000|2021-11-25 15:21:20|23799.94|23679.94|23800.98|23680.98|23801.04|23681.04|23799.52|23679.52|10
1637853690000|2021-11-25 15:21:30|23802.77|23682.77|23806.85|23686.85|23809.39|23689.39|23802.77|23682.77|10
1637853700000|2021-11-25 15:21:40|23806.81|23686.81|23802.53|23682.53|23806.82|23686.82|23802.53|23682.53|10
1637853710000|2021-11-25 15:21:50|23802.23|23682.23|23799.78|23679.78|23802.23|23682.23|23799.25|23679.25|10
1637853720000|2021-11-25 15:22:00|23799.52|23679.52|23794.35|23674.35|23799.52|23679.52|23794.35|23674.35|10
1637853730000|2021-11-25 15:22:10|23793.55|23673.55|23787.36|23667.36|23793.55|23673.55|23787.36|23667.36|10
1637853740000|2021-11-25 15:22:20|23786.6|23666.6|23786.12|23666.12|23787.74|23667.74|23785.77|23665.77|10
1637853750000|2021-11-25 15:22:30|23787.27|23667.27|23791.86|23671.86|23791.86|23671.86|23787.27|23667.27|10
1637853760000|2021-11-25 15:22:40|23791.54|23671.54|23788.23|23668.23|23791.54|23671.54|23787.94|23667.94|10
1637853770000|2021-11-25 15:22:50|23787.27|23667.27|23784.52|23664.52|23787.27|23667.27|23784.46|23664.46|10
1637853780000|2021-11-25 15:23:00|23784.26|23664.26|23783.23|23663.23|23784.86|23664.86|23783.23|23663.23|10
1637853790000|2021-11-25 15:23:10|23784.71|23664.71|23782.65|23662.65|23784.71|23664.71|23781|23661|10
1637853800000|2021-11-25 15:23:20|23782.74|23662.74|23780.06|23660.06|23782.74|23662.74|23780.06|23660.06|10
1637853810000|2021-11-25 15:23:30|23780.07|23660.07|23782.65|23662.65|23783.4|23663.4|23779.59|23659.59|9
1637853820000|2021-11-25 15:23:40|23782.45|23662.45|23780.52|23660.52|23783.45|23663.45|23780.52|23660.52|10
1637853830000|2021-11-25 15:23:50|23780.86|23660.86|23779.41|23659.41|23780.86|23660.86|23779.34|23659.34|10
1637853840000|2021-11-25 15:24:00|23779.72|23659.72|23778.79|23658.79|23779.84|23659.84|23778.25|23658.25|10
1637853850000|2021-11-25 15:24:10|23778.65|23658.65|23776.91|23656.91|23778.65|23658.65|23776.8|23656.8|9
1637853860000|2021-11-25 15:24:20|23777.32|23657.32|23778.08|23658.08|23778.09|23658.09|23776.59|23656.59|10
1637853870000|2021-11-25 15:24:30|23778.79|23658.79|23783.35|23663.35|23783.35|23663.35|23778.79|23658.79|10
1637853880000|2021-11-25 15:24:40|23783.79|23663.79|23785.49|23665.49|23787.18|23667.18|23783.79|23663.79|10
1637853890000|2021-11-25 15:24:50|23784.49|23664.49|23785.42|23665.42|23785.42|23665.42|23783.34|23663.34|10
1637853900000|2021-11-25 15:25:00|23786.39|23666.39|23787.63|23667.63|23787.63|23667.63|23785.87|23665.87|10
1637853910000|2021-11-25 15:25:10|23788.22|23668.22|23790.1|23670.1|23790.14|23670.14|23788.16|23668.16|10
1637853920000|2021-11-25 15:25:20|23790.39|23670.39|23791.32|23671.32|23792.02|23672.02|23789.88|23669.88|10
1637853930000|2021-11-25 15:25:30|23791.51|23671.51|23793.03|23673.03|23793.03|23673.03|23791.07|23671.07|10
1637853940000|2021-11-25 15:25:40|23793.16|23673.16|23793.49|23673.49|23794.29|23674.29|23793.15|23673.15|10
1637853950000|2021-11-25 15:25:50|23793.41|23673.41|23795.41|23675.41|23796.16|23676.16|23793.41|23673.41|10
1637853960000|2021-11-25 15:26:00|23795.9|23675.9|23797.03|23677.03|23798.43|23678.43|23795.9|23675.9|10
1637853970000|2021-11-25 15:26:10|23797.9|23677.9|23798.84|23678.84|23798.84|23678.84|23797.17|23677.17|9
1637853980000|2021-11-25 15:26:20|23799.22|23679.22|23802.74|23682.74|23802.74|23682.74|23798.71|23678.71|10
1637853990000|2021-11-25 15:26:30|23803.35|23683.35|23803.76|23683.76|23805.74|23685.74|23803.35|23683.35|10
1637854000000|2021-11-25 15:26:40|23803.16|23683.16|23802.51|23682.51|23803.74|23683.74|23800.92|23680.92|9
1637854010000|2021-11-25 15:26:50|23802.64|23682.64|23799.35|23679.35|23802.73|23682.73|23799.35|23679.35|10
1637854020000|2021-11-25 15:27:00|23799.5|23679.5|23800.18|23680.18|23800.75|23680.75|23799.31|23679.31|10
1637854030000|2021-11-25 15:27:10|23801.19|23681.19|23797.33|23677.33|23801.19|23681.19|23797.33|23677.33|10
1637854040000|2021-11-25 15:27:20|23796.85|23676.85|23793.55|23673.55|23796.85|23676.85|23793.1|23673.1|10
1637854050000|2021-11-25 15:27:30|23793.14|23673.14|23789.32|23669.32|23793.14|23673.14|23789.22|23669.22|10
1637854060000|2021-11-25 15:27:40|23789.11|23669.11|23787.39|23667.39|23789.11|23669.11|23786.97|23666.97|9
1637854070000|2021-11-25 15:27:50|23787.72|23667.72|23788.24|23668.24|23789.06|23669.06|23787.72|23667.72|10
1637854080000|2021-11-25 15:28:00|23788.77|23668.77|23789.55|23669.55|23790.94|23670.94|23788.77|23668.77|10
1637854090000|2021-11-25 15:28:10|23789.85|23669.85|23792.11|23672.11|23792.28|23672.28|23789.85|23669.85|10
1637854100000|2021-11-25 15:28:20|23792.09|23672.09|23796.91|23676.91|23796.91|23676.91|23792.09|23672.09|10
1637854110000|2021-11-25 15:28:30|23797.36|23677.36|23801.22|23681.22|23801.22|23681.22|23797.36|23677.36|10
1637854120000|2021-11-25 15:28:40|23802.65|23682.65|23802.94|23682.94|23803.12|23683.12|23802.23|23682.23|10
1637854130000|2021-11-25 15:28:50|23801.55|23681.55|23801.97|23681.97|23803.34|23683.34|23801.55|23681.55|10
1637854140000|2021-11-25 15:29:00|23800.87|23680.87|23800.85|23680.85|23801.77|23681.77|23800.47|23680.47|10
1637854150000|2021-11-25 15:29:10|23801.67|23681.67|23802.42|23682.42|23803.34|23683.34|23801.67|23681.67|10
1637854160000|2021-11-25 15:29:20|23802.61|23682.61|23803.72|23683.72|23803.9|23683.9|23801.93|23681.93|10
1637854170000|2021-11-25 15:29:30|23803.84|23683.84|23800.09|23680.09|23804.4|23684.4|23799.71|23679.71|10
1637854180000|2021-11-25 15:29:40|23798.66|23678.66|23793.39|23673.39|23798.66|23678.66|23792.72|23672.72|10
1637854190000|2021-11-25 15:29:50|23792.42|23672.42|23789.92|23669.92|23792.42|23672.42|23789.92|23669.92|10
1637854200000|2021-11-25 15:30:00|23790.01|23670.01|23783.81|23663.81|23790.01|23670.01|23783.45|23663.45|10
1637854210000|2021-11-25 15:30:10|23783.69|23663.69|23778.25|23658.25|23783.69|23663.69|23777.67|23657.67|10
1637854220000|2021-11-25 15:30:20|23777.8|23657.8|23777.49|23657.49|23777.98|23657.98|23776.72|23656.72|10
1637854230000|2021-11-25 15:30:30|23777.14|23657.14|23778.22|23658.22|23779.1|23659.1|23777.14|23657.14|8
1637854240000|2021-11-25 15:30:40|23779.12|23659.12|23780.74|23660.74|23780.87|23660.87|23779.12|23659.12|10
1637854250000|2021-11-25 15:30:50|23780.94|23660.94|23779.62|23659.62|23781.69|23661.69|23779.53|23659.53|10
1637854260000|2021-11-25 15:31:00|23779.35|23659.35|23781.2|23661.2|23781.2|23661.2|23778.73|23658.73|10
1637854270000|2021-11-25 15:31:10|23781.6|23661.6|23779|23659|23782.16|23662.16|23779|23659|10
1637854280000|2021-11-25 15:31:20|23779.27|23659.27|23778.62|23658.62|23779.34|23659.34|23777.88|23657.88|10
1637854290000|2021-11-25 15:31:30|23778.78|23658.78|23781.36|23661.36|23782.47|23662.47|23778.78|23658.78|10
1637854300000|2021-11-25 15:31:40|23781.37|23661.37|23780.28|23660.28|23782.23|23662.23|23779.99|23659.99|10
1637854310000|2021-11-25 15:31:50|23779.99|23659.99|23781.54|23661.54|23781.76|23661.76|23779.9|23659.9|10
1637854320000|2021-11-25 15:32:00|23780.07|23660.07|23775.76|23655.76|23780.07|23660.07|23775.76|23655.76|10
1637854330000|2021-11-25 15:32:10|23775.57|23655.57|23772.14|23652.14|23775.57|23655.57|23772.14|23652.14|10
1637854340000|2021-11-25 15:32:20|23772.7|23652.7|23773.26|23653.26|23774.3|23654.3|23772.63|23652.63|10
1637854350000|2021-11-25 15:32:30|23773.95|23653.95|23778.77|23658.77|23778.77|23658.77|23772.85|23652.85|10
1637854360000|2021-11-25 15:32:40|23778.35|23658.35|23778.77|23658.77|23778.77|23658.77|23777.96|23657.96|10
1637854370000|2021-11-25 15:32:50|23779.74|23659.74|23781.37|23661.37|23781.37|23661.37|23779.74|23659.74|10
1637854380000|2021-11-25 15:33:00|23780.77|23660.77|23779.58|23659.58|23780.77|23660.77|23779.58|23659.58|10
1637854390000|2021-11-25 15:33:10|23779.51|23659.51|23772.71|23652.71|23779.51|23659.51|23772.71|23652.71|10
1637854400000|2021-11-25 15:33:20|23772.54|23652.54|23770.43|23650.43|23772.54|23652.54|23769.33|23649.33|10
1637854410000|2021-11-25 15:33:30|23770.71|23650.71|23775.97|23655.97|23775.97|23655.97|23770.71|23650.71|9
1637854420000|2021-11-25 15:33:40|23775.18|23655.18|23777.43|23657.43|23777.43|23657.43|23774.5|23654.5|9
1637854430000|2021-11-25 15:33:50|23778.86|23658.86|23782.21|23662.21|23782.24|23662.24|23778.86|23658.86|9
1637854440000|2021-11-25 15:34:00|23782.19|23662.19|23783.37|23663.37|23783.43|23663.43|23781.57|23661.57|9
1637854450000|2021-11-25 15:34:10|23783.95|23663.95|23785.26|23665.26|23785.26|23665.26|23782.97|23662.97|10
1637854460000|2021-11-25 15:34:20|23785.77|23665.77|23783.98|23663.98|23785.79|23665.79|23783.17|23663.17|10
1637854470000|2021-11-25 15:34:30|23783.79|23663.79|23785.05|23665.05|23785.14|23665.14|23783.55|23663.55|10
1637854480000|2021-11-25 15:34:40|23784.02|23664.02|23788.4|23668.4|23788.4|23668.4|23783.52|23663.52|10
1637854490000|2021-11-25 15:34:50|23789.08|23669.08|23786.49|23666.49|23789.21|23669.21|23786.49|23666.49|10
1637854500000|2021-11-25 15:35:00|23786.23|23666.23|23785.29|23665.29|23787.22|23667.22|23784.76|23664.76|10
1637854510000|2021-11-25 15:35:10|23785.25|23665.25|23784.18|23664.18|23785.44|23665.44|23783.2|23663.2|10
1637854520000|2021-11-25 15:35:20|23782.4|23662.4|23783.15|23663.15|23784.82|23664.82|23782.4|23662.4|10
1637854530000|2021-11-25 15:35:30|23783.48|23663.48|23783.57|23663.57|23785.12|23665.12|23783.47|23663.47|10
1637854540000|2021-11-25 15:35:40|23784.22|23664.22|23785.89|23665.89|23786.07|23666.07|23784.05|23664.05|10
1637854550000|2021-11-25 15:35:50|23786.43|23666.43|23788.47|23668.47|23788.55|23668.55|23782.94|23662.94|10
1637854560000|2021-11-25 15:36:00|23787.97|23667.97|23789.4|23669.4|23789.4|23669.4|23787.97|23667.97|9
1637854570000|2021-11-25 15:36:10|23789.19|23669.19|23790.24|23670.24|23790.59|23670.59|23788.99|23668.99|10
1637854580000|2021-11-25 15:36:20|23790.18|23670.18|23792.7|23672.7|23792.7|23672.7|23789.31|23669.31|10
1637854590000|2021-11-25 15:36:30|23792.52|23672.52|23793.13|23673.13|23793.2|23673.2|23792.15|23672.15|9
1637854600000|2021-11-25 15:36:40|23793.34|23673.34|23796.38|23676.38|23796.38|23676.38|23792.59|23672.59|10
1637854610000|2021-11-25 15:36:50|23796.25|23676.25|23798.15|23678.15|23798.15|23678.15|23796.2|23676.2|10
1637854620000|2021-11-25 15:37:00|23798.31|23678.31|23797.54|23677.54|23798.34|23678.34|23796.64|23676.64|10
1637854630000|2021-11-25 15:37:10|23798.23|23678.23|23797.93|23677.93|23798.59|23678.59|23797.59|23677.59|10
1637854640000|2021-11-25 15:37:20|23798.49|23678.49|23796.95|23676.95|23798.49|23678.49|23796.39|23676.39|10
1637854650000|2021-11-25 15:37:30|23796.83|23676.83|23806.9|23686.9|23806.9|23686.9|23796.83|23676.83|10
1637854660000|2021-11-25 15:37:40|23807.1|23687.1|23809.72|23689.72|23809.79|23689.79|23807.1|23687.1|10
1637854670000|2021-11-25 15:37:50|23808.54|23688.54|23807.24|23687.24|23809.23|23689.23|23806.64|23686.64|8
1637854680000|2021-11-25 15:38:00|23807.87|23687.87|23808.98|23688.98|23808.98|23688.98|23807.13|23687.13|10
1637854690000|2021-11-25 15:38:10|23809.07|23689.07|23809.32|23689.32|23809.69|23689.69|23808.43|23688.43|9
1637854700000|2021-11-25 15:38:20|23809.02|23689.02|23810.34|23690.34|23810.34|23690.34|23808.02|23688.02|9
1637854710000|2021-11-25 15:38:30|23810.08|23690.08|23812.87|23692.87|23813.4|23693.4|23810.08|23690.08|9
1637854720000|2021-11-25 15:38:40|23812.85|23692.85|23808.05|23688.05|23812.85|23692.85|23807.72|23687.72|10
1637854730000|2021-11-25 15:38:50|23807.4|23687.4|23803.82|23683.82|23807.4|23687.4|23803.2|23683.2|10
1637854740000|2021-11-25 15:39:00|23804.13|23684.13|23802.97|23682.97|23804.28|23684.28|23802.95|23682.95|7
1637854750000|2021-11-25 15:39:10|23802.98|23682.98|23804.68|23684.68|23804.68|23684.68|23802.91|23682.91|10
1637854760000|2021-11-25 15:39:20|23804.94|23684.94|23806.67|23686.67|23806.67|23686.67|23804.94|23684.94|9
1637854770000|2021-11-25 15:39:30|23805.88|23685.88|23806.32|23686.32|23806.32|23686.32|23805.67|23685.67|10
1637854780000|2021-11-25 15:39:40|23806.24|23686.24|23804.53|23684.53|23806.24|23686.24|23804.53|23684.53|9
1637854790000|2021-11-25 15:39:50|23804.27|23684.27|23802.17|23682.17|23804.27|23684.27|23802.13|23682.13|9
1637854800000|2021-11-25 15:40:00|23802.51|23682.51|23801.36|23681.36|23802.51|23682.51|23799.91|23679.91|10
1637854810000|2021-11-25 15:40:10|23800.83|23680.83|23802.82|23682.82|23803.08|23683.08|23800.83|23680.83|10
1637854820000|2021-11-25 15:40:20|23803.08|23683.08|23803.48|23683.48|23803.87|23683.87|23802.35|23682.35|10
1637854830000|2021-11-25 15:40:30|23802.82|23682.82|23802.77|23682.77|23803.85|23683.85|23802.22|23682.22|10
1637854840000|2021-11-25 15:40:40|23802.8|23682.8|23804.35|23684.35|23805.32|23685.32|23802.8|23682.8|10
1637854850000|2021-11-25 15:40:50|23804.25|23684.25|23801.59|23681.59|23804.25|23684.25|23800.82|23680.82|10
1637854860000|2021-11-25 15:41:00|23801.67|23681.67|23802.94|23682.94|23804.01|23684.01|23801.67|23681.67|10
1637854870000|2021-11-25 15:41:10|23803.65|23683.65|23807.32|23687.32|23807.32|23687.32|23803.65|23683.65|10
1637854880000|2021-11-25 15:41:20|23809.52|23689.52|23815.07|23695.07|23815.25|23695.25|23809.52|23689.52|10
1637854890000|2021-11-25 15:41:30|23816|23696|23814.21|23694.21|23816.44|23696.44|23813.92|23693.92|10
1637854900000|2021-11-25 15:41:40|23814.12|23694.12|23815.31|23695.31|23815.84|23695.84|23813.8|23693.8|10
1637854910000|2021-11-25 15:41:50|23815.33|23695.33|23817.94|23697.94|23817.94|23697.94|23815.33|23695.33|10
1637854920000|2021-11-25 15:42:00|23817.71|23697.71|23816.46|23696.46|23818.29|23698.29|23816.29|23696.29|10
1637854930000|2021-11-25 15:42:10|23814.75|23694.75|23812.53|23692.53|23815.6|23695.6|23812.33|23692.33|9
1637854940000|2021-11-25 15:42:20|23812.56|23692.56|23812.52|23692.52|23813.73|23693.73|23812.42|23692.42|10
1637854950000|2021-11-25 15:42:30|23812.82|23692.82|23803.75|23683.75|23812.82|23692.82|23803.75|23683.75|10
1637854960000|2021-11-25 15:42:40|23802.95|23682.95|23795.39|23675.39|23802.95|23682.95|23795.39|23675.39|10
1637854970000|2021-11-25 15:42:50|23794.43|23674.43|23787.84|23667.84|23794.61|23674.61|23787.77|23667.77|10
1637854980000|2021-11-25 15:43:00|23786.24|23666.24|23788.39|23668.39|23788.6|23668.6|23786.24|23666.24|10
1637854990000|2021-11-25 15:43:10|23788.78|23668.78|23789.98|23669.98|23790.16|23670.16|23788.77|23668.77|10
1637855000000|2021-11-25 15:43:20|23789.25|23669.25|23789.74|23669.74|23789.74|23669.74|23788.66|23668.66|10
1637855010000|2021-11-25 15:43:30|23789.23|23669.23|23787.18|23667.18|23789.23|23669.23|23787.07|23667.07|10
1637855020000|2021-11-25 15:43:40|23787.17|23667.17|23787.14|23667.14|23787.76|23667.76|23786.9|23666.9|10
1637855030000|2021-11-25 15:43:50|23786.79|23666.79|23785.98|23665.98|23787.31|23667.31|23784.91|23664.91|10
1637855040000|2021-11-25 15:44:00|23785.65|23665.65|23782.28|23662.28|23785.65|23665.65|23781.91|23661.91|10
1637855050000|2021-11-25 15:44:10|23782.22|23662.22|23777.52|23657.52|23782.22|23662.22|23777.52|23657.52|10
1637855060000|2021-11-25 15:44:20|23777.47|23657.47|23773.29|23653.29|23777.67|23657.67|23773.29|23653.29|10
1637855070000|2021-11-25 15:44:30|23772.95|23652.95|23773.36|23653.36|23773.99|23653.99|23771.9|23651.9|10
1637855080000|2021-11-25 15:44:40|23773.27|23653.27|23774.61|23654.61|23775.21|23655.21|23773.27|23653.27|10
1637855090000|2021-11-25 15:44:50|23774.33|23654.33|23774.07|23654.07|23774.57|23654.57|23773.77|23653.77|10
1637855100000|2021-11-25 15:45:00|23773.98|23653.98|23766.37|23646.37|23774.29|23654.29|23763.61|23643.61|10
1637855110000|2021-11-25 15:45:10|23767.84|23647.84|23767.5|23647.5|23767.84|23647.84|23765.05|23645.05|10
1637855120000|2021-11-25 15:45:20|23768.79|23648.79|23767.37|23647.37|23768.79|23648.79|23767.03|23647.03|10
1637855130000|2021-11-25 15:45:30|23768.8|23648.8|23772.47|23652.47|23772.47|23652.47|23768.8|23648.8|10
1637855140000|2021-11-25 15:45:40|23773.77|23653.77|23775.34|23655.34|23776.52|23656.52|23773.77|23653.77|9
1637855150000|2021-11-25 15:45:50|23775.98|23655.98|23774.27|23654.27|23775.98|23655.98|23773.99|23653.99|10
1637855160000|2021-11-25 15:46:00|23773.84|23653.84|23772.82|23652.82|23774.19|23654.19|23772.82|23652.82|10
1637855170000|2021-11-25 15:46:10|23772.55|23652.55|23774.32|23654.32|23774.57|23654.57|23771.86|23651.86|9
1637855180000|2021-11-25 15:46:20|23774.61|23654.61|23773.92|23653.92|23775.12|23655.12|23773.83|23653.83|10
1637855190000|2021-11-25 15:46:30|23774.09|23654.09|23775.49|23655.49|23776.44|23656.44|23774.09|23654.09|10
1637855200000|2021-11-25 15:46:40|23776.35|23656.35|23775.8|23655.8|23776.72|23656.72|23775.56|23655.56|10
1637855210000|2021-11-25 15:46:50|23776.23|23656.23|23778.66|23658.66|23778.92|23658.92|23776.23|23656.23|10
1637855220000|2021-11-25 15:47:00|23778.36|23658.36|23780|23660|23780.33|23660.33|23778.36|23658.36|10
1637855230000|2021-11-25 15:47:10|23779.83|23659.83|23781.48|23661.48|23781.48|23661.48|23779|23659|10
1637855240000|2021-11-25 15:47:20|23783.18|23663.18|23786.26|23666.26|23786.26|23666.26|23783.18|23663.18|10
1637855250000|2021-11-25 15:47:30|23786.64|23666.64|23791.26|23671.26|23791.3|23671.3|23786.6|23666.6|10
1637855260000|2021-11-25 15:47:40|23791.41|23671.41|23795.33|23675.33|23795.33|23675.33|23790.76|23670.76|10
1637855270000|2021-11-25 15:47:50|23796.6|23676.6|23801.52|23681.52|23801.92|23681.92|23796.6|23676.6|10
1637855280000|2021-11-25 15:48:00|23801.84|23681.84|23799.62|23679.62|23801.84|23681.84|23798.81|23678.81|9
1637855290000|2021-11-25 15:48:10|23799.76|23679.76|23805.46|23685.46|23805.46|23685.46|23799.76|23679.76|10
1637855300000|2021-11-25 15:48:20|23805.99|23685.99|23807.68|23687.68|23808.51|23688.51|23805.99|23685.99|10
1637855310000|2021-11-25 15:48:30|23808.71|23688.71|23811.68|23691.68|23811.68|23691.68|23808.68|23688.68|10
1637855320000|2021-11-25 15:48:40|23810.66|23690.66|23812.19|23692.19|23812.52|23692.52|23809.14|23689.14|10
1637855330000|2021-11-25 15:48:50|23813.12|23693.12|23815.96|23695.96|23816.67|23696.67|23813.12|23693.12|9
1637855340000|2021-11-25 15:49:00|23815.89|23695.89|23815.97|23695.97|23816.67|23696.67|23814.84|23694.84|10
1637855350000|2021-11-25 15:49:10|23817.01|23697.01|23818.2|23698.2|23818.4|23698.4|23817.01|23697.01|9
1637855360000|2021-11-25 15:49:20|23818.35|23698.35|23821.96|23701.96|23823.02|23703.02|23818.35|23698.35|10
1637855370000|2021-11-25 15:49:30|23822.16|23702.16|23821.26|23701.26|23822.16|23702.16|23821.13|23701.13|10
1637855380000|2021-11-25 15:49:40|23820.7|23700.7|23823.24|23703.24|23823.24|23703.24|23820.45|23700.45|10
1637855390000|2021-11-25 15:49:50|23824.07|23704.07|23823.04|23703.04|23825.8|23705.8|23822.94|23702.94|10
1637855400000|2021-11-25 15:50:00|23822.77|23702.77|23822.45|23702.45|23823.86|23703.86|23822.43|23702.43|10
1637855410000|2021-11-25 15:50:10|23822.69|23702.69|23827.98|23707.98|23827.98|23707.98|23822.69|23702.69|10
1637855420000|2021-11-25 15:50:20|23828.1|23708.1|23828.11|23708.11|23828.72|23708.72|23826.81|23706.81|10
1637855430000|2021-11-25 15:50:30|23828.21|23708.21|23829.08|23709.08|23829.08|23709.08|23827.81|23707.81|10
1637855440000|2021-11-25 15:50:40|23829.36|23709.36|23826.08|23706.08|23829.36|23709.36|23826.06|23706.06|10
1637855450000|2021-11-25 15:50:50|23825.32|23705.32|23817.6|23697.6|23825.32|23705.32|23817.6|23697.6|10
1637855460000|2021-11-25 15:51:00|23817.28|23697.28|23814.41|23694.41|23817.28|23697.28|23814.41|23694.41|10
1637855470000|2021-11-25 15:51:10|23814.19|23694.19|23810.17|23690.17|23814.19|23694.19|23810.17|23690.17|10
1637855480000|2021-11-25 15:51:20|23808.19|23688.19|23798.76|23678.76|23808.19|23688.19|23798.76|23678.76|10
1637855490000|2021-11-25 15:51:30|23798.88|23678.88|23799.86|23679.86|23799.86|23679.86|23798.34|23678.34|10
1637855500000|2021-11-25 15:51:40|23800.93|23680.93|23798.58|23678.58|23800.93|23680.93|23796.2|23676.2|10
1637855510000|2021-11-25 15:51:50|23798.4|23678.4|23799.09|23679.09|23799.44|23679.44|23798.4|23678.4|10
1637855520000|2021-11-25 15:52:00|23798.32|23678.32|23800.75|23680.75|23800.75|23680.75|23798.32|23678.32|10
1637855530000|2021-11-25 15:52:10|23801.29|23681.29|23799.69|23679.69|23801.33|23681.33|23799.69|23679.69|10
1637855540000|2021-11-25 15:52:20|23799.53|23679.53|23799.27|23679.27|23799.55|23679.55|23798.64|23678.64|10
1637855550000|2021-11-25 15:52:30|23798.98|23678.98|23798.49|23678.49|23798.98|23678.98|23797.76|23677.76|10
1637855560000|2021-11-25 15:52:40|23797.59|23677.59|23798.46|23678.46|23798.46|23678.46|23797.17|23677.17|10
1637855570000|2021-11-25 15:52:50|23798.95|23678.95|23801.43|23681.43|23801.71|23681.71|23798.95|23678.95|9
1637855580000|2021-11-25 15:53:00|23801.32|23681.32|23802.18|23682.18|23802.52|23682.52|23800.94|23680.94|10
1637855590000|2021-11-25 15:53:10|23802.25|23682.25|23803.02|23683.02|23803.02|23683.02|23802.25|23682.25|9
1637855600000|2021-11-25 15:53:20|23802.34|23682.34|23801.36|23681.36|23803.78|23683.78|23801.36|23681.36|10
1637855610000|2021-11-25 15:53:30|23801.37|23681.37|23806.52|23686.52|23806.52|23686.52|23801.37|23681.37|10
1637855620000|2021-11-25 15:53:40|23807.94|23687.94|23809.61|23689.61|23809.65|23689.65|23807.94|23687.94|10
1637855630000|2021-11-25 15:53:50|23809.82|23689.82|23810.63|23690.63|23810.72|23690.72|23809.82|23689.82|9
1637855640000|2021-11-25 15:54:00|23810.56|23690.56|23811.3|23691.3|23813.14|23693.14|23810.56|23690.56|9
1637855650000|2021-11-25 15:54:10|23811.38|23691.38|23809.1|23689.1|23811.38|23691.38|23809.1|23689.1|10
1637855660000|2021-11-25 15:54:20|23807.87|23687.87|23807.53|23687.53|23808.01|23688.01|23806.76|23686.76|10
1637855670000|2021-11-25 15:54:30|23807.95|23687.95|23805.94|23685.94|23808.12|23688.12|23805.94|23685.94|10
1637855680000|2021-11-25 15:54:40|23805.65|23685.65|23801.04|23681.04|23805.65|23685.65|23800.92|23680.92|10
1637855690000|2021-11-25 15:54:50|23800.75|23680.75|23801.61|23681.61|23802.51|23682.51|23800.75|23680.75|10
1637855700000|2021-11-25 15:55:00|23800.84|23680.84|23801.38|23681.38|23801.38|23681.38|23799.06|23679.06|10
1637855710000|2021-11-25 15:55:10|23802.42|23682.42|23806.57|23686.57|23806.57|23686.57|23802.42|23682.42|10
1637855720000|2021-11-25 15:55:20|23806.53|23686.53|23807.29|23687.29|23807.65|23687.65|23806.47|23686.47|10
1637855730000|2021-11-25 15:55:30|23807.36|23687.36|23806.34|23686.34|23807.36|23687.36|23806.14|23686.14|9
1637855740000|2021-11-25 15:55:40|23807.13|23687.13|23809.48|23689.48|23809.98|23689.98|23807.13|23687.13|10
1637855750000|2021-11-25 15:55:50|23809.7|23689.7|23812.5|23692.5|23812.5|23692.5|23809.7|23689.7|9
1637855760000|2021-11-25 15:56:00|23812.66|23692.66|23814.37|23694.37|23814.37|23694.37|23812.66|23692.66|10
1637855770000|2021-11-25 15:56:10|23814.54|23694.54|23813.04|23693.04|23814.79|23694.79|23812.71|23692.71|10
1637855780000|2021-11-25 15:56:20|23813.44|23693.44|23819.21|23699.21|23819.66|23699.66|23813.17|23693.17|10
1637855790000|2021-11-25 15:56:30|23819.18|23699.18|23847.57|23727.57|23847.57|23727.57|23819.18|23699.18|10
1637855800000|2021-11-25 15:56:40|23847.26|23727.26|23848.32|23728.32|23849.12|23729.12|23846.16|23726.16|10
1637855810000|2021-11-25 15:56:50|23849.06|23729.06|23859.29|23739.29|23860.01|23740.01|23849.06|23729.06|10
1637855820000|2021-11-25 15:57:00|23861.02|23741.02|23859.59|23739.59|23865.61|23745.61|23857.59|23737.59|10
1637855830000|2021-11-25 15:57:10|23860.57|23740.57|23852.45|23732.45|23860.57|23740.57|23851.93|23731.93|10
1637855840000|2021-11-25 15:57:20|23851.07|23731.07|23850.32|23730.32|23851.07|23731.07|23847.9|23727.9|10
1637855850000|2021-11-25 15:57:30|23851.26|23731.26|23861.01|23741.01|23861.01|23741.01|23851.26|23731.26|10
1637855860000|2021-11-25 15:57:40|23861.39|23741.39|23863.27|23743.27|23863.47|23743.47|23861.39|23741.39|10
1637855870000|2021-11-25 15:57:50|23862.51|23742.51|23861.94|23741.94|23862.51|23742.51|23859.25|23739.25|10
1637855880000|2021-11-25 15:58:00|23863.36|23743.36|23869.13|23749.13|23870.49|23750.49|23863.36|23743.36|10
1637855890000|2021-11-25 15:58:10|23869.02|23749.02|23866.75|23746.75|23870.96|23750.96|23866.75|23746.75|10
1637855900000|2021-11-25 15:58:20|23863.79|23743.79|23856.87|23736.87|23863.79|23743.79|23856.87|23736.87|9
1637855910000|2021-11-25 15:58:30|23856.9|23736.9|23853.13|23733.13|23856.9|23736.9|23853.13|23733.13|9
1637855920000|2021-11-25 15:58:40|23853.37|23733.37|23850.93|23730.93|23853.39|23733.39|23850.52|23730.52|10
1637855930000|2021-11-25 15:58:50|23850.87|23730.87|23850.73|23730.73|23850.87|23730.87|23848.96|23728.96|10
1637855940000|2021-11-25 15:59:00|23851.08|23731.08|23855.59|23735.59|23855.59|23735.59|23851.08|23731.08|10
1637855950000|2021-11-25 15:59:10|23855.54|23735.54|23856.41|23736.41|23856.8|23736.8|23854.71|23734.71|10
1637855960000|2021-11-25 15:59:20|23857.4|23737.4|23855.71|23735.71|23858.27|23738.27|23854.89|23734.89|10
1637855970000|2021-11-25 15:59:30|23855.9|23735.9|23851.4|23731.4|23855.96|23735.96|23851.4|23731.4|9
1637855980000|2021-11-25 15:59:40|23849.1|23729.1|23848.1|23728.1|23849.1|23729.1|23847.36|23727.36|10
1637855990000|2021-11-25 15:59:50|23847.84|23727.84|23850.94|23730.94|23851.09|23731.09|23847.84|23727.84|10
1637856000000|2021-11-25 16:00:00|23849.83|23729.83|23854.52|23734.52|23854.81|23734.81|23849.83|23729.83|10
1637856010000|2021-11-25 16:00:10|23855.69|23735.69|23859.94|23739.94|23859.94|23739.94|23855.69|23735.69|10
1637856020000|2021-11-25 16:00:20|23859.63|23739.63|23866.8|23746.8|23866.8|23746.8|23859.63|23739.63|10
1637856030000|2021-11-25 16:00:30|23866.93|23746.93|23877.02|23757.02|23877.02|23757.02|23866.93|23746.93|10
1637856040000|2021-11-25 16:00:40|23877.14|23757.14|23884.16|23764.16|23884.16|23764.16|23877.14|23757.14|10
1637856050000|2021-11-25 16:00:50|23884.46|23764.46|23893.08|23773.08|23893.08|23773.08|23884.46|23764.46|10
1637856060000|2021-11-25 16:01:00|23893.54|23773.54|23902.79|23782.79|23902.85|23782.85|23893.54|23773.54|10
1637856070000|2021-11-25 16:01:10|23907.49|23787.49|23900.65|23780.65|23907.49|23787.49|23899.96|23779.96|10
1637856080000|2021-11-25 16:01:20|23899.23|23779.23|23901.72|23781.72|23901.72|23781.72|23899.23|23779.23|10
1637856090000|2021-11-25 16:01:30|23901.48|23781.48|23902.74|23782.74|23903.38|23783.38|23901.26|23781.26|10
1637856100000|2021-11-25 16:01:40|23900.55|23780.55|23893.3|23773.3|23901.26|23781.26|23893.3|23773.3|10
1637856110000|2021-11-25 16:01:50|23892.06|23772.06|23893.21|23773.21|23893.5|23773.5|23891.78|23771.78|10
1637856120000|2021-11-25 16:02:00|23893.57|23773.57|23896.52|23776.52|23896.52|23776.52|23891.45|23771.45|10
1637856130000|2021-11-25 16:02:10|23897.14|23777.14|23907.35|23787.35|23907.39|23787.39|23897.14|23777.14|10
1637856140000|2021-11-25 16:02:20|23908.43|23788.43|23913.87|23793.87|23914.11|23794.11|23908.43|23788.43|10
1637856150000|2021-11-25 16:02:30|23914.15|23794.15|23918.99|23798.99|23920.06|23800.06|23914.15|23794.15|10
1637856160000|2021-11-25 16:02:40|23917.44|23797.44|23931.71|23811.71|23931.71|23811.71|23916.58|23796.58|10
1637856170000|2021-11-25 16:02:50|23932.91|23812.91|23941.95|23821.95|23941.95|23821.95|23932.91|23812.91|10
1637856180000|2021-11-25 16:03:00|23941.15|23821.15|23933.27|23813.27|23941.15|23821.15|23933.27|23813.27|10
1637856190000|2021-11-25 16:03:10|23932.39|23812.39|23941.92|23821.92|23943.97|23823.97|23932.39|23812.39|9
1637856200000|2021-11-25 16:03:20|23942.17|23822.17|23950.36|23830.36|23950.36|23830.36|23942.17|23822.17|9
1637856210000|2021-11-25 16:03:30|23950.58|23830.58|23964.03|23844.03|23964.49|23844.49|23950.31|23830.31|10
1637856220000|2021-11-25 16:03:40|23963.66|23843.66|23963.41|23843.41|23964.86|23844.86|23962.86|23842.86|10
1637856230000|2021-11-25 16:03:50|23964.43|23844.43|23962.16|23842.16|23964.43|23844.43|23962.05|23842.05|10
1637856240000|2021-11-25 16:04:00|23961.37|23841.37|23955.76|23835.76|23961.37|23841.37|23954.95|23834.95|10
1637856250000|2021-11-25 16:04:10|23956.99|23836.99|23966.95|23846.95|23966.95|23846.95|23956.99|23836.99|10
1637856260000|2021-11-25 16:04:20|23967.93|23847.93|23968.53|23848.53|23969.78|23849.78|23967.3|23847.3|10
1637856270000|2021-11-25 16:04:30|23968.16|23848.16|23962.09|23842.09|23968.16|23848.16|23961.66|23841.66|10
1637856280000|2021-11-25 16:04:40|23959.23|23839.23|23962.94|23842.94|23962.94|23842.94|23957.48|23837.48|10
1637856290000|2021-11-25 16:04:50|23964.07|23844.07|23970.25|23850.25|23970.25|23850.25|23964.07|23844.07|9
1637856300000|2021-11-25 16:05:00|23968.95|23848.95|23969.22|23849.22|23972.39|23852.39|23968.9|23848.9|10
1637856310000|2021-11-25 16:05:10|23968.64|23848.64|23964.18|23844.18|23968.64|23848.64|23963.92|23843.92|10
1637856320000|2021-11-25 16:05:20|23964.3|23844.3|23962.55|23842.55|23964.5|23844.5|23962.52|23842.52|10
1637856330000|2021-11-25 16:05:30|23962.28|23842.28|23958.6|23838.6|23962.92|23842.92|23958.6|23838.6|10
1637856340000|2021-11-25 16:05:40|23958.63|23838.63|23952.33|23832.33|23958.63|23838.63|23952.33|23832.33|10
1637856350000|2021-11-25 16:05:50|23952.87|23832.87|23949.98|23829.98|23952.87|23832.87|23947.46|23827.46|9
1637856360000|2021-11-25 16:06:00|23950.69|23830.69|23964.07|23844.07|23964.07|23844.07|23950.69|23830.69|10
1637856370000|2021-11-25 16:06:10|23965.08|23845.08|23976.13|23856.13|23976.13|23856.13|23965.08|23845.08|10
1637856380000|2021-11-25 16:06:20|23976.65|23856.65|23979.35|23859.35|23979.95|23859.95|23976.65|23856.65|10
1637856390000|2021-11-25 16:06:30|23979.89|23859.89|23979.07|23859.07|23982.48|23862.48|23979.07|23859.07|10
1637856400000|2021-11-25 16:06:40|23978.85|23858.85|23972.05|23852.05|23978.85|23858.85|23972.05|23852.05|10
1637856410000|2021-11-25 16:06:50|23971.76|23851.76|23953.91|23833.91|23971.76|23851.76|23953.91|23833.91|10
1637856420000|2021-11-25 16:07:00|23955.19|23835.19|23960.39|23840.39|23960.44|23840.44|23955.19|23835.19|10
1637856430000|2021-11-25 16:07:10|23959.97|23839.97|23967.1|23847.1|23967.17|23847.17|23959.97|23839.97|10
1637856440000|2021-11-25 16:07:20|23967.74|23847.74|23964.85|23844.85|23967.74|23847.74|23964.77|23844.77|10
1637856450000|2021-11-25 16:07:30|23965.08|23845.08|23961.66|23841.66|23965.28|23845.28|23961.66|23841.66|10
1637856460000|2021-11-25 16:07:40|23961.64|23841.64|23955.22|23835.22|23961.64|23841.64|23954.88|23834.88|10
1637856470000|2021-11-25 16:07:50|23955.68|23835.68|23950.58|23830.58|23955.68|23835.68|23950.58|23830.58|10
1637856480000|2021-11-25 16:08:00|23947.35|23827.35|23937.67|23817.67|23947.35|23827.35|23937.67|23817.67|10
1637856490000|2021-11-25 16:08:10|23937.05|23817.05|23933.66|23813.66|23937.43|23817.43|23933.26|23813.26|10
1637856500000|2021-11-25 16:08:20|23932.45|23812.45|23926.48|23806.48|23932.45|23812.45|23926|23806|10
1637856510000|2021-11-25 16:08:30|23922.99|23802.99|23919.44|23799.44|23922.99|23802.99|23918.78|23798.78|9
1637856520000|2021-11-25 16:08:40|23918.47|23798.47|23919.56|23799.56|23919.56|23799.56|23916.94|23796.94|10
1637856530000|2021-11-25 16:08:50|23919.44|23799.44|23919.21|23799.21|23920.63|23800.63|23919.21|23799.21|10
1637856540000|2021-11-25 16:09:00|23919.73|23799.73|23923.97|23803.97|23923.97|23803.97|23919.73|23799.73|9
1637856550000|2021-11-25 16:09:10|23924.43|23804.43|23924.28|23804.28|23926.31|23806.31|23924.28|23804.28|10
1637856560000|2021-11-25 16:09:20|23924.39|23804.39|23918.71|23798.71|23924.39|23804.39|23918.71|23798.71|10
1637856570000|2021-11-25 16:09:30|23920.42|23800.42|23913.68|23793.68|23921.3|23801.3|23913.68|23793.68|10
1637856580000|2021-11-25 16:09:40|23914.16|23794.16|23911.48|23791.48|23914.16|23794.16|23911.28|23791.28|10
1637856590000|2021-11-25 16:09:50|23911.27|23791.27|23909.09|23789.09|23912.43|23792.43|23909.09|23789.09|10
1637856600000|2021-11-25 16:10:00|23909.58|23789.58|23909.66|23789.66|23911.47|23791.47|23909.58|23789.58|10
1637856610000|2021-11-25 16:10:10|23909.92|23789.92|23913.47|23793.47|23913.58|23793.58|23909.92|23789.92|10
1637856620000|2021-11-25 16:10:20|23913.49|23793.49|23913.12|23793.12|23913.59|23793.59|23912.15|23792.15|10
1637856630000|2021-11-25 16:10:30|23913.24|23793.24|23919.65|23799.65|23919.65|23799.65|23911.71|23791.71|10
1637856640000|2021-11-25 16:10:40|23920.05|23800.05|23919|23799|23920.09|23800.09|23918.59|23798.59|10
1637856650000|2021-11-25 16:10:50|23918.86|23798.86|23912.97|23792.97|23918.86|23798.86|23912.97|23792.97|9
1637856660000|2021-11-25 16:11:00|23913.37|23793.37|23918.63|23798.63|23918.63|23798.63|23913.37|23793.37|10
1637856670000|2021-11-25 16:11:10|23917.74|23797.74|23922.68|23802.68|23922.68|23802.68|23917.74|23797.74|10
1637856680000|2021-11-25 16:11:20|23922.44|23802.44|23927.87|23807.87|23927.87|23807.87|23922.44|23802.44|10
1637856690000|2021-11-25 16:11:30|23927.44|23807.44|23928.65|23808.65|23928.65|23808.65|23927.4|23807.4|10
1637856700000|2021-11-25 16:11:40|23931.06|23811.06|23930.33|23810.33|23931.23|23811.23|23928.87|23808.87|9
1637856710000|2021-11-25 16:11:50|23928.81|23808.81|23932.31|23812.31|23932.46|23812.46|23928.81|23808.81|10
1637856720000|2021-11-25 16:12:00|23932.26|23812.26|23937.48|23817.48|23937.48|23817.48|23932.26|23812.26|10
1637856730000|2021-11-25 16:12:10|23938.08|23818.08|23938.75|23818.75|23939.1|23819.1|23936|23816|10
1637856740000|2021-11-25 16:12:20|23938.54|23818.54|23935.51|23815.51|23938.54|23818.54|23934.16|23814.16|9
1637856750000|2021-11-25 16:12:30|23935.81|23815.81|23931.42|23811.42|23935.81|23815.81|23931.42|23811.42|10
1637856760000|2021-11-25 16:12:40|23931.46|23811.46|23930.32|23810.32|23931.5|23811.5|23929.57|23809.57|10
1637856770000|2021-11-25 16:12:50|23929.46|23809.46|23932.42|23812.42|23932.42|23812.42|23927.11|23807.11|10
1637856780000|2021-11-25 16:13:00|23931.48|23811.48|23928.19|23808.19|23932.94|23812.94|23928.19|23808.19|10
1637856790000|2021-11-25 16:13:10|23928.2|23808.2|23928.03|23808.03|23929.96|23809.96|23927.57|23807.57|10
1637856800000|2021-11-25 16:13:20|23927.94|23807.94|23925.69|23805.69|23927.94|23807.94|23925.69|23805.69|10
1637856810000|2021-11-25 16:13:30|23925.66|23805.66|23920.63|23800.63|23925.66|23805.66|23920.61|23800.61|10
1637856820000|2021-11-25 16:13:40|23918.68|23798.68|23917.4|23797.4|23920.08|23800.08|23915.93|23795.93|10
1637856830000|2021-11-25 16:13:50|23916.15|23796.15|23914.25|23794.25|23916.15|23796.15|23914.25|23794.25|9
1637856840000|2021-11-25 16:14:00|23914.26|23794.26|23916.01|23796.01|23916.49|23796.49|23914.26|23794.26|10
1637856850000|2021-11-25 16:14:10|23913.37|23793.37|23918.31|23798.31|23918.31|23798.31|23913.37|23793.37|10
1637856860000|2021-11-25 16:14:20|23917.99|23797.99|23917.8|23797.8|23918.19|23798.19|23916.75|23796.75|10
1637856870000|2021-11-25 16:14:30|23917.73|23797.73|23912.71|23792.71|23917.73|23797.73|23912.71|23792.71|10
1637856880000|2021-11-25 16:14:40|23913.41|23793.41|23906.94|23786.94|23913.41|23793.41|23906.94|23786.94|10
1637856890000|2021-11-25 16:14:50|23905.1|23785.1|23892.94|23772.94|23905.1|23785.1|23892.94|23772.94|10
1637856900000|2021-11-25 16:15:00|23894.32|23774.32|23899.09|23779.09|23899.45|23779.45|23893.33|23773.33|10
1637856910000|2021-11-25 16:15:10|23900.42|23780.42|23912.03|23792.03|23912.03|23792.03|23900.42|23780.42|10
1637856920000|2021-11-25 16:15:20|23912.12|23792.12|23910.54|23790.54|23912.12|23792.12|23910.48|23790.48|10
1637856930000|2021-11-25 16:15:30|23909.82|23789.82|23912.23|23792.23|23912.23|23792.23|23909.77|23789.77|10
1637856940000|2021-11-25 16:15:40|23912.64|23792.64|23919.92|23799.92|23919.92|23799.92|23912.64|23792.64|10
1637856950000|2021-11-25 16:15:50|23919.48|23799.48|23918.58|23798.58|23920.64|23800.64|23918.58|23798.58|10
1637856960000|2021-11-25 16:16:00|23918.13|23798.13|23915.81|23795.81|23918.59|23798.59|23915.81|23795.81|10
1637856970000|2021-11-25 16:16:10|23915|23795|23914.54|23794.54|23915|23795|23913.31|23793.31|10
1637856980000|2021-11-25 16:16:20|23914|23794|23914.18|23794.18|23916.53|23796.53|23913.96|23793.96|10
1637856990000|2021-11-25 16:16:30|23914.45|23794.45|23919.71|23799.71|23919.71|23799.71|23914.45|23794.45|10
1637857000000|2021-11-25 16:16:40|23920.44|23800.44|23921.27|23801.27|23921.65|23801.65|23919.84|23799.84|10
1637857010000|2021-11-25 16:16:50|23921.43|23801.43|23920.04|23800.04|23921.43|23801.43|23919.39|23799.39|10
1637857020000|2021-11-25 16:17:00|23920.07|23800.07|23919.75|23799.75|23921.32|23801.32|23919.04|23799.04|10
1637857030000|2021-11-25 16:17:10|23920.06|23800.06|23921.74|23801.74|23921.74|23801.74|23919.31|23799.31|10
1637857040000|2021-11-25 16:17:20|23922.35|23802.35|23925.71|23805.71|23925.71|23805.71|23922.35|23802.35|10
1637857050000|2021-11-25 16:17:30|23926.34|23806.34|23928.89|23808.89|23928.89|23808.89|23926.25|23806.25|10
1637857060000|2021-11-25 16:17:40|23929.19|23809.19|23941.6|23821.6|23941.6|23821.6|23927.84|23807.84|10
1637857070000|2021-11-25 16:17:50|23940.92|23820.92|23939.03|23819.03|23940.92|23820.92|23939.03|23819.03|10
1637857080000|2021-11-25 16:18:00|23939.9|23819.9|23939.74|23819.74|23940.12|23820.12|23938.36|23818.36|10
1637857090000|2021-11-25 16:18:10|23939.19|23819.19|23939.53|23819.53|23941.58|23821.58|23939.19|23819.19|10
1637857100000|2021-11-25 16:18:20|23939.26|23819.26|23942.65|23822.65|23942.65|23822.65|23939.26|23819.26|10
1637857110000|2021-11-25 16:18:30|23942.73|23822.73|23944.58|23824.58|23944.58|23824.58|23942.18|23822.18|10
1637857120000|2021-11-25 16:18:40|23944.8|23824.8|23947.63|23827.63|23948.27|23828.27|23944.8|23824.8|10
1637857130000|2021-11-25 16:18:50|23947.09|23827.09|23940.89|23820.89|23947.09|23827.09|23940.89|23820.89|9
1637857140000|2021-11-25 16:19:00|23940.16|23820.16|23938.06|23818.06|23940.16|23820.16|23937.43|23817.43|10
1637857150000|2021-11-25 16:19:10|23938.68|23818.68|23941.95|23821.95|23941.95|23821.95|23938.58|23818.58|10
1637857160000|2021-11-25 16:19:20|23942.16|23822.16|23937.55|23817.55|23943.55|23823.55|23937.34|23817.34|10
1637857170000|2021-11-25 16:19:30|23935.64|23815.64|23937.97|23817.97|23937.97|23817.97|23934.17|23814.17|10
1637857180000|2021-11-25 16:19:40|23938.24|23818.24|23936.96|23816.96|23940.24|23820.24|23936.79|23816.79|10
1637857190000|2021-11-25 16:19:50|23936.53|23816.53|23935.97|23815.97|23936.53|23816.53|23934.57|23814.57|10
1637857200000|2021-11-25 16:20:00|23936.6|23816.6|23938.27|23818.27|23938.4|23818.4|23936.6|23816.6|9
1637857210000|2021-11-25 16:20:10|23938.12|23818.12|23940.36|23820.36|23940.36|23820.36|23937.65|23817.65|10
1637857220000|2021-11-25 16:20:20|23941.5|23821.5|23943.93|23823.93|23944.3|23824.3|23941.5|23821.5|10
1637857230000|2021-11-25 16:20:30|23943.5|23823.5|23945.2|23825.2|23945.2|23825.2|23943.5|23823.5|10
1637857240000|2021-11-25 16:20:40|23944.56|23824.56|23946.03|23826.03|23946.16|23826.16|23944.4|23824.4|10
1637857250000|2021-11-25 16:20:50|23946.42|23826.42|23945.35|23825.35|23947.01|23827.01|23944.98|23824.98|10
1637857260000|2021-11-25 16:21:00|23945.32|23825.32|23943.57|23823.57|23945.91|23825.91|23943.41|23823.41|10
1637857270000|2021-11-25 16:21:10|23943.55|23823.55|23941.59|23821.59|23943.55|23823.55|23940.95|23820.95|9
1637857280000|2021-11-25 16:21:20|23940.74|23820.74|23940.8|23820.8|23940.8|23820.8|23938.88|23818.88|10
1637857290000|2021-11-25 16:21:30|23940.25|23820.25|23935.79|23815.79|23940.25|23820.25|23935.79|23815.79|10
1637857300000|2021-11-25 16:21:40|23934.43|23814.43|23929.02|23809.02|23934.43|23814.43|23929.02|23809.02|10
1637857310000|2021-11-25 16:21:50|23928.93|23808.93|23931.65|23811.65|23932.03|23812.03|23928.93|23808.93|10
1637857320000|2021-11-25 16:22:00|23931.09|23811.09|23932.57|23812.57|23933.65|23813.65|23931.09|23811.09|10
1637857330000|2021-11-25 16:22:10|23932.55|23812.55|23932.11|23812.11|23933.27|23813.27|23932.11|23812.11|10
1637857340000|2021-11-25 16:22:20|23932.59|23812.59|23930.02|23810.02|23932.59|23812.59|23929.03|23809.03|10
1637857350000|2021-11-25 16:22:30|23928.13|23808.13|23925.17|23805.17|23928.13|23808.13|23925.17|23805.17|10
1637857360000|2021-11-25 16:22:40|23924.46|23804.46|23921.91|23801.91|23924.46|23804.46|23921.13|23801.13|10
1637857370000|2021-11-25 16:22:50|23923.13|23803.13|23917.21|23797.21|23923.86|23803.86|23917.21|23797.21|10
1637857380000|2021-11-25 16:23:00|23915.76|23795.76|23908.45|23788.45|23915.76|23795.76|23908.45|23788.45|10
1637857390000|2021-11-25 16:23:10|23908.09|23788.09|23906.76|23786.76|23908.09|23788.09|23904.34|23784.34|10
1637857400000|2021-11-25 16:23:20|23907.57|23787.57|23905.91|23785.91|23908.52|23788.52|23905.91|23785.91|10
1637857410000|2021-11-25 16:23:30|23905.82|23785.82|23902.35|23782.35|23905.82|23785.82|23902.35|23782.35|10
1637857420000|2021-11-25 16:23:40|23902.81|23782.81|23902.96|23782.96|23903.41|23783.41|23901.82|23781.82|10
1637857430000|2021-11-25 16:23:50|23903.33|23783.33|23904.33|23784.33|23904.33|23784.33|23902.09|23782.09|10
1637857440000|2021-11-25 16:24:00|23903.84|23783.84|23897|23777|23904.93|23784.93|23896.78|23776.78|10
1637857450000|2021-11-25 16:24:10|23896.64|23776.64|23884.59|23764.59|23896.64|23776.64|23884.59|23764.59|10
1637857460000|2021-11-25 16:24:20|23885.02|23765.02|23873.33|23753.33|23885.02|23765.02|23873.33|23753.33|10
1637857470000|2021-11-25 16:24:30|23871.93|23751.93|23851.84|23731.84|23871.93|23751.93|23851.84|23731.84|10
1637857480000|2021-11-25 16:24:40|23852.88|23732.88|23850.32|23730.32|23853.14|23733.14|23850.32|23730.32|10
1637857490000|2021-11-25 16:24:50|23850.59|23730.59|23845.59|23725.59|23850.59|23730.59|23845.59|23725.59|10
1637857500000|2021-11-25 16:25:00|23847.06|23727.06|23839.74|23719.74|23847.06|23727.06|23839.74|23719.74|10
1637857510000|2021-11-25 16:25:10|23839.44|23719.44|23838.59|23718.59|23840.31|23720.31|23838.38|23718.38|10
1637857520000|2021-11-25 16:25:20|23839.09|23719.09|23843.5|23723.5|23843.5|23723.5|23839.09|23719.09|9
1637857530000|2021-11-25 16:25:30|23843.39|23723.39|23841.55|23721.55|23843.87|23723.87|23841.19|23721.19|9
1637857540000|2021-11-25 16:25:40|23841.78|23721.78|23840.5|23720.5|23841.78|23721.78|23840.1|23720.1|10
1637857550000|2021-11-25 16:25:50|23840.87|23720.87|23846.58|23726.58|23846.58|23726.58|23840.87|23720.87|10
1637857560000|2021-11-25 16:26:00|23847.99|23727.99|23851.18|23731.18|23851.93|23731.93|23847.42|23727.42|10
1637857570000|2021-11-25 16:26:10|23851.76|23731.76|23851.13|23731.13|23851.9|23731.9|23850.25|23730.25|10
1637857580000|2021-11-25 16:26:20|23851.67|23731.67|23844.25|23724.25|23851.67|23731.67|23843.78|23723.78|10
1637857590000|2021-11-25 16:26:30|23843.15|23723.15|23839.62|23719.62|23843.15|23723.15|23839.62|23719.62|10
1637857600000|2021-11-25 16:26:40|23840.04|23720.04|23838.96|23718.96|23841.09|23721.09|23838.92|23718.92|10
1637857610000|2021-11-25 16:26:50|23839.44|23719.44|23840.92|23720.92|23840.92|23720.92|23835.64|23715.64|10
1637857620000|2021-11-25 16:27:00|23841.43|23721.43|23839.02|23719.02|23841.96|23721.96|23839.02|23719.02|10
1637857630000|2021-11-25 16:27:10|23838.19|23718.19|23837.63|23717.63|23839.01|23719.01|23837.63|23717.63|9
1637857640000|2021-11-25 16:27:20|23838.16|23718.16|23839.24|23719.24|23839.97|23719.97|23838.16|23718.16|10
1637857650000|2021-11-25 16:27:30|23839.3|23719.3|23833.76|23713.76|23839.3|23719.3|23833.76|23713.76|10
1637857660000|2021-11-25 16:27:40|23834.69|23714.69|23833.52|23713.52|23835.33|23715.33|23832.12|23712.12|10
1637857670000|2021-11-25 16:27:50|23833.45|23713.45|23834.72|23714.72|23834.72|23714.72|23833.05|23713.05|10
1637857680000|2021-11-25 16:28:00|23834.55|23714.55|23834.32|23714.32|23834.68|23714.68|23833.87|23713.87|9
1637857690000|2021-11-25 16:28:10|23834.92|23714.92|23837.13|23717.13|23837.13|23717.13|23834.92|23714.92|9
1637857700000|2021-11-25 16:28:20|23836.98|23716.98|23835.39|23715.39|23837.64|23717.64|23835.39|23715.39|10
1637857710000|2021-11-25 16:28:30|23835.36|23715.36|23835.13|23715.13|23835.96|23715.96|23834.08|23714.08|10
1637857720000|2021-11-25 16:28:40|23835.71|23715.71|23836.24|23716.24|23836.94|23716.94|23834.03|23714.03|10
1637857730000|2021-11-25 16:28:50|23836.44|23716.44|23836.96|23716.96|23839.99|23719.99|23836.44|23716.44|10
1637857740000|2021-11-25 16:29:00|23837.08|23717.08|23843.25|23723.25|23843.72|23723.72|23837.08|23717.08|10
1637857750000|2021-11-25 16:29:10|23842.97|23722.97|23847.34|23727.34|23847.34|23727.34|23842.97|23722.97|10
1637857760000|2021-11-25 16:29:20|23846.99|23726.99|23845.91|23725.91|23847.27|23727.27|23845.58|23725.58|10
1637857770000|2021-11-25 16:29:30|23845.71|23725.71|23843.8|23723.8|23845.71|23725.71|23843.8|23723.8|10
1637857780000|2021-11-25 16:29:40|23843.27|23723.27|23843.89|23723.89|23844.49|23724.49|23842.38|23722.38|9
1637857790000|2021-11-25 16:29:50|23843.35|23723.35|23836.87|23716.87|23843.35|23723.35|23836.87|23716.87|10
1637857800000|2021-11-25 16:30:00|23837.58|23717.58|23835.69|23715.69|23837.58|23717.58|23833.66|23713.66|10
1637857810000|2021-11-25 16:30:10|23836.09|23716.09|23842.83|23722.83|23842.83|23722.83|23835.52|23715.52|10
1637857820000|2021-11-25 16:30:20|23842.59|23722.59|23842.45|23722.45|23842.93|23722.93|23840.89|23720.89|10
1637857830000|2021-11-25 16:30:30|23842.18|23722.18|23831.95|23711.95|23842.18|23722.18|23831.95|23711.95|10
1637857840000|2021-11-25 16:30:40|23831.07|23711.07|23823.14|23703.14|23831.07|23711.07|23823.14|23703.14|10
1637857850000|2021-11-25 16:30:50|23823.34|23703.34|23822.6|23702.6|23823.34|23703.34|23820.24|23700.24|10
1637857860000|2021-11-25 16:31:00|23822.04|23702.04|23829.6|23709.6|23829.6|23709.6|23821.49|23701.49|10
1637857870000|2021-11-25 16:31:10|23829.5|23709.5|23830.68|23710.68|23831.47|23711.47|23829.5|23709.5|10
1637857880000|2021-11-25 16:31:20|23829.76|23709.76|23830.53|23710.53|23830.53|23710.53|23829.49|23709.49|10
1637857890000|2021-11-25 16:31:30|23830.72|23710.72|23832.42|23712.42|23832.42|23712.42|23830.59|23710.59|10
1637857900000|2021-11-25 16:31:40|23832.98|23712.98|23835.57|23715.57|23835.57|23715.57|23832.98|23712.98|10
1637857910000|2021-11-25 16:31:50|23835.84|23715.84|23839.35|23719.35|23839.35|23719.35|23835.45|23715.45|10
1637857920000|2021-11-25 16:32:00|23842.21|23722.21|23846.07|23726.07|23846.23|23726.23|23841.13|23721.13|10
1637857930000|2021-11-25 16:32:10|23846.1|23726.1|23846.22|23726.22|23846.22|23726.22|23844.62|23724.62|10
1637857940000|2021-11-25 16:32:20|23845.98|23725.98|23844.27|23724.27|23846.34|23726.34|23843.68|23723.68|10
1637857950000|2021-11-25 16:32:30|23844.29|23724.29|23846.15|23726.15|23846.15|23726.15|23843.64|23723.64|10
1637857960000|2021-11-25 16:32:40|23847.01|23727.01|23847.14|23727.14|23847.14|23727.14|23845.51|23725.51|10
1637857970000|2021-11-25 16:32:50|23847.61|23727.61|23843.65|23723.65|23847.61|23727.61|23843.65|23723.65|9
1637857980000|2021-11-25 16:33:00|23841.64|23721.64|23838.45|23718.45|23842.19|23722.19|23838.25|23718.25|10
1637857990000|2021-11-25 16:33:10|23838.46|23718.46|23837.73|23717.73|23839.67|23719.67|23837.13|23717.13|10
1637858000000|2021-11-25 16:33:20|23837.45|23717.45|23832.59|23712.59|23837.97|23717.97|23831.7|23711.7|10
1637858010000|2021-11-25 16:33:30|23831.77|23711.77|23825.3|23705.3|23831.77|23711.77|23825.3|23705.3|10
1637858020000|2021-11-25 16:33:40|23825.43|23705.43|23828|23708|23828.91|23708.91|23825.43|23705.43|10
1637858030000|2021-11-25 16:33:50|23827.95|23707.95|23828.87|23708.87|23828.87|23708.87|23826.17|23706.17|10
1637858040000|2021-11-25 16:34:00|23827.67|23707.67|23824.26|23704.26|23828.3|23708.3|23824.26|23704.26|9
1637858050000|2021-11-25 16:34:10|23825.16|23705.16|23820.68|23700.68|23825.16|23705.16|23820.68|23700.68|10
1637858060000|2021-11-25 16:34:20|23821.94|23701.94|23816.21|23696.21|23822.07|23702.07|23816.21|23696.21|10
1637858070000|2021-11-25 16:34:30|23815.63|23695.63|23810.37|23690.37|23815.63|23695.63|23810.37|23690.37|10
1637858080000|2021-11-25 16:34:40|23809.54|23689.54|23803.24|23683.24|23809.54|23689.54|23803.24|23683.24|10
1637858090000|2021-11-25 16:34:50|23802.49|23682.49|23803.6|23683.6|23803.6|23683.6|23801.48|23681.48|10
1637858100000|2021-11-25 16:35:00|23802.07|23682.07|23811.87|23691.87|23811.87|23691.87|23802.07|23682.07|10
1637858110000|2021-11-25 16:35:10|23811.49|23691.49|23814.25|23694.25|23815.65|23695.65|23811.49|23691.49|10
1637858120000|2021-11-25 16:35:20|23813.95|23693.95|23820.93|23700.93|23820.93|23700.93|23813.95|23693.95|10
1637858130000|2021-11-25 16:35:30|23821.05|23701.05|23823.09|23703.09|23823.93|23703.93|23821.05|23701.05|10
1637858140000|2021-11-25 16:35:40|23822.78|23702.78|23825.32|23705.32|23825.32|23705.32|23822.78|23702.78|7
1637858150000|2021-11-25 16:35:50|23825.5|23705.5|23822.26|23702.26|23825.52|23705.52|23822.26|23702.26|10
1637858160000|2021-11-25 16:36:00|23821.41|23701.41|23815.19|23695.19|23821.91|23701.91|23815.19|23695.19|10
1637858170000|2021-11-25 16:36:10|23814.7|23694.7|23810.42|23690.42|23814.82|23694.82|23810.42|23690.42|8
1637858180000|2021-11-25 16:36:20|23809.93|23689.93|23808.05|23688.05|23809.93|23689.93|23807.98|23687.98|10
1637858190000|2021-11-25 16:36:30|23808.31|23688.31|23809.43|23689.43|23809.43|23689.43|23808.14|23688.14|9
1637858200000|2021-11-25 16:36:40|23809.73|23689.73|23812.08|23692.08|23812.4|23692.4|23809.73|23689.73|10
1637858210000|2021-11-25 16:36:50|23811.82|23691.82|23806.25|23686.25|23812.06|23692.06|23806.25|23686.25|10
1637858220000|2021-11-25 16:37:00|23806.52|23686.52|23808.75|23688.75|23809.59|23689.59|23806.52|23686.52|10
1637858230000|2021-11-25 16:37:10|23809.35|23689.35|23807.46|23687.46|23809.76|23689.76|23807.46|23687.46|10
1637858240000|2021-11-25 16:37:20|23807.65|23687.65|23808.26|23688.26|23808.26|23688.26|23807.55|23687.55|9
1637858250000|2021-11-25 16:37:30|23807.99|23687.99|23802.15|23682.15|23808.32|23688.32|23802.15|23682.15|10
1637858260000|2021-11-25 16:37:40|23801.62|23681.62|23803.67|23683.67|23803.67|23683.67|23801.42|23681.42|10
1637858270000|2021-11-25 16:37:50|23804.08|23684.08|23800.48|23680.48|23804.64|23684.64|23800.48|23680.48|10
1637858280000|2021-11-25 16:38:00|23799.8|23679.8|23789.66|23669.66|23799.8|23679.8|23789.54|23669.54|10
1637858290000|2021-11-25 16:38:10|23789.44|23669.44|23791.13|23671.13|23791.13|23671.13|23787.07|23667.07|10
1637858300000|2021-11-25 16:38:20|23792.41|23672.41|23803.19|23683.19|23803.19|23683.19|23792.41|23672.41|10
1637858310000|2021-11-25 16:38:30|23804.67|23684.67|23808.52|23688.52|23809.67|23689.67|23804.67|23684.67|10
1637858320000|2021-11-25 16:38:40|23808.84|23688.84|23810.09|23690.09|23810.93|23690.93|23808.84|23688.84|10
1637858330000|2021-11-25 16:38:50|23810.35|23690.35|23810.28|23690.28|23810.9|23690.9|23809.55|23689.55|10
1637858340000|2021-11-25 16:39:00|23810.11|23690.11|23810.05|23690.05|23810.97|23690.97|23809.87|23689.87|10
1637858350000|2021-11-25 16:39:10|23811.56|23691.56|23810.51|23690.51|23811.56|23691.56|23809.65|23689.65|10
1637858360000|2021-11-25 16:39:20|23810.06|23690.06|23812.19|23692.19|23812.19|23692.19|23810.06|23690.06|10
1637858370000|2021-11-25 16:39:30|23812.89|23692.89|23814.19|23694.19|23814.25|23694.25|23812.02|23692.02|10
1637858380000|2021-11-25 16:39:40|23814.05|23694.05|23814.45|23694.45|23814.7|23694.7|23813.92|23693.92|10
1637858390000|2021-11-25 16:39:50|23814.47|23694.47|23816.49|23696.49|23816.49|23696.49|23814.45|23694.45|10
1637858400000|2021-11-25 16:40:00|23816.82|23696.82|23817.32|23697.32|23817.56|23697.56|23816.25|23696.25|9
1637858410000|2021-11-25 16:40:10|23817.46|23697.46|23819.41|23699.41|23819.41|23699.41|23816.92|23696.92|10
1637858420000|2021-11-25 16:40:20|23819.58|23699.58|23821.48|23701.48|23821.48|23701.48|23819.25|23699.25|10
1637858430000|2021-11-25 16:40:30|23822.09|23702.09|23822.35|23702.35|23823.07|23703.07|23822|23702|10
1637858440000|2021-11-25 16:40:40|23823.08|23703.08|23823.16|23703.16|23823.79|23703.79|23822.96|23702.96|10
1637858450000|2021-11-25 16:40:50|23823.65|23703.65|23835.89|23715.89|23835.89|23715.89|23823.06|23703.06|10
1637858460000|2021-11-25 16:41:00|23837.31|23717.31|23843.1|23723.1|23843.1|23723.1|23836.89|23716.89|10
1637858470000|2021-11-25 16:41:10|23843.36|23723.36|23853.32|23733.32|23853.32|23733.32|23843.36|23723.36|10
1637858480000|2021-11-25 16:41:20|23853.4|23733.4|23855.72|23735.72|23856.11|23736.11|23852.98|23732.98|10
1637858490000|2021-11-25 16:41:30|23856.43|23736.43|23855.48|23735.48|23858.86|23738.86|23855.38|23735.38|10
1637858500000|2021-11-25 16:41:40|23856.2|23736.2|23859.37|23739.37|23859.37|23739.37|23855.92|23735.92|10
1637858510000|2021-11-25 16:41:50|23859.15|23739.15|23859.84|23739.84|23859.84|23739.84|23858.28|23738.28|10
1637858520000|2021-11-25 16:42:00|23859.1|23739.1|23860.18|23740.18|23861.15|23741.15|23859.1|23739.1|9
1637858530000|2021-11-25 16:42:10|23860.35|23740.35|23861.24|23741.24|23861.24|23741.24|23858.75|23738.75|9
1637858540000|2021-11-25 16:42:20|23861.68|23741.68|23860.27|23740.27|23862.66|23742.66|23859.77|23739.77|9
1637858550000|2021-11-25 16:42:30|23860.31|23740.31|23864.2|23744.2|23864.2|23744.2|23859.99|23739.99|10
1637858560000|2021-11-25 16:42:40|23865.48|23745.48|23868.96|23748.96|23868.96|23748.96|23864.96|23744.96|10
1637858570000|2021-11-25 16:42:50|23868.42|23748.42|23870.4|23750.4|23872.52|23752.52|23868.42|23748.42|10
1637858580000|2021-11-25 16:43:00|23871.01|23751.01|23861.97|23741.97|23871.01|23751.01|23861.97|23741.97|10
1637858590000|2021-11-25 16:43:10|23860.45|23740.45|23852.32|23732.32|23860.45|23740.45|23852.07|23732.07|10
1637858600000|2021-11-25 16:43:20|23852.04|23732.04|23849.79|23729.79|23852.21|23732.21|23849.76|23729.76|10
1637858610000|2021-11-25 16:43:30|23849.28|23729.28|23842.01|23722.01|23849.67|23729.67|23842.01|23722.01|10
1637858620000|2021-11-25 16:43:40|23838.81|23718.81|23837.44|23717.44|23839.36|23719.36|23837.44|23717.44|10
1637858630000|2021-11-25 16:43:50|23837.42|23717.42|23833.88|23713.88|23837.87|23717.87|23833.88|23713.88|9
1637858640000|2021-11-25 16:44:00|23833.97|23713.97|23834.65|23714.65|23834.77|23714.77|23833.5|23713.5|10
1637858650000|2021-11-25 16:44:10|23834.74|23714.74|23830.44|23710.44|23834.74|23714.74|23830.16|23710.16|10
1637858660000|2021-11-25 16:44:20|23830.83|23710.83|23843.37|23723.37|23843.37|23723.37|23830.83|23710.83|10
1637858670000|2021-11-25 16:44:30|23847.61|23727.61|23846.36|23726.36|23849.3|23729.3|23846.36|23726.36|10
1637858680000|2021-11-25 16:44:40|23846.45|23726.45|23840.76|23720.76|23846.94|23726.94|23840.76|23720.76|10
1637858690000|2021-11-25 16:44:50|23839.9|23719.9|23843.09|23723.09|23843.09|23723.09|23839.87|23719.87|10
1637858700000|2021-11-25 16:45:00|23843.58|23723.58|23847.4|23727.4|23847.4|23727.4|23843.58|23723.58|10
1637858710000|2021-11-25 16:45:10|23847.63|23727.63|23849.04|23729.04|23849.04|23729.04|23847.3|23727.3|10
1637858720000|2021-11-25 16:45:20|23849|23729|23848.27|23728.27|23849.98|23729.98|23848.27|23728.27|10
1637858730000|2021-11-25 16:45:30|23848.03|23728.03|23844.08|23724.08|23848.03|23728.03|23844.08|23724.08|10
1637858740000|2021-11-25 16:45:40|23844.42|23724.42|23843.96|23723.96|23844.88|23724.88|23843.78|23723.78|9
1637858750000|2021-11-25 16:45:50|23844.42|23724.42|23847.02|23727.02|23847.02|23727.02|23844.42|23724.42|10
1637858760000|2021-11-25 16:46:00|23846.51|23726.51|23842.39|23722.39|23846.51|23726.51|23842.39|23722.39|10
1637858770000|2021-11-25 16:46:10|23841.9|23721.9|23828.99|23708.99|23841.9|23721.9|23828.99|23708.99|10
1637858780000|2021-11-25 16:46:20|23828.58|23708.58|23828.78|23708.78|23829.45|23709.45|23827.29|23707.29|10
1637858790000|2021-11-25 16:46:30|23829.27|23709.27|23833.86|23713.86|23833.86|23713.86|23829.27|23709.27|10
1637858800000|2021-11-25 16:46:40|23833.44|23713.44|23833.1|23713.1|23833.58|23713.58|23832.93|23712.93|10
1637858810000|2021-11-25 16:46:50|23834.61|23714.61|23834.07|23714.07|23835.3|23715.3|23833.67|23713.67|10
1637858820000|2021-11-25 16:47:00|23833.99|23713.99|23833.26|23713.26|23834.44|23714.44|23833.26|23713.26|10
1637858830000|2021-11-25 16:47:10|23833.35|23713.35|23832.27|23712.27|23833.35|23713.35|23831.43|23711.43|10
1637858840000|2021-11-25 16:47:20|23832.71|23712.71|23834.54|23714.54|23834.57|23714.57|23832.33|23712.33|10
1637858850000|2021-11-25 16:47:30|23834.22|23714.22|23835.79|23715.79|23835.79|23715.79|23833.36|23713.36|10
1637858860000|2021-11-25 16:47:40|23835.74|23715.74|23836.77|23716.77|23836.77|23716.77|23835.19|23715.19|9
1637858870000|2021-11-25 16:47:50|23836.46|23716.46|23837.14|23717.14|23837.22|23717.22|23835.42|23715.42|10
1637858880000|2021-11-25 16:48:00|23839.46|23719.46|23837.76|23717.76|23839.57|23719.57|23837.76|23717.76|9
1637858890000|2021-11-25 16:48:10|23837.81|23717.81|23835.19|23715.19|23837.81|23717.81|23834.92|23714.92|10
1637858900000|2021-11-25 16:48:20|23834.04|23714.04|23832.07|23712.07|23834.04|23714.04|23831.9|23711.9|10
1637858910000|2021-11-25 16:48:30|23832.05|23712.05|23834.02|23714.02|23834.08|23714.08|23832.05|23712.05|10
1637858920000|2021-11-25 16:48:40|23833.95|23713.95|23834|23714|23834.86|23714.86|23833.31|23713.31|10
1637858930000|2021-11-25 16:48:50|23834.14|23714.14|23833.54|23713.54|23835.85|23715.85|23833.54|23713.54|10
1637858940000|2021-11-25 16:49:00|23833.14|23713.14|23826.61|23706.61|23833.14|23713.14|23826.61|23706.61|10
1637858950000|2021-11-25 16:49:10|23825.74|23705.74|23826.86|23706.86|23826.86|23706.86|23825.47|23705.47|10
1637858960000|2021-11-25 16:49:20|23826.59|23706.59|23826.3|23706.3|23826.68|23706.68|23825.95|23705.95|10
1637858970000|2021-11-25 16:49:30|23827.26|23707.26|23826.61|23706.61|23827.26|23707.26|23826|23706|10
1637858980000|2021-11-25 16:49:40|23826.55|23706.55|23827.9|23707.9|23827.9|23707.9|23826.15|23706.15|10
1637858990000|2021-11-25 16:49:50|23827.98|23707.98|23825.91|23705.91|23828.78|23708.78|23825.91|23705.91|10
1637859000000|2021-11-25 16:50:00|23826.84|23706.84|23827.29|23707.29|23828.21|23708.21|23826.67|23706.67|10
1637859010000|2021-11-25 16:50:10|23827.83|23707.83|23828.23|23708.23|23828.23|23708.23|23826.88|23706.88|10
1637859020000|2021-11-25 16:50:20|23828.72|23708.72|23830.44|23710.44|23830.48|23710.48|23828.72|23708.72|10
1637859030000|2021-11-25 16:50:30|23831.87|23711.87|23835.98|23715.98|23835.98|23715.98|23831.28|23711.28|10
1637859040000|2021-11-25 16:50:40|23836.76|23716.76|23839.86|23719.86|23839.86|23719.86|23836.02|23716.02|10
1637859050000|2021-11-25 16:50:50|23840.33|23720.33|23841.75|23721.75|23841.75|23721.75|23840.28|23720.28|9
1637859060000|2021-11-25 16:51:00|23843.52|23723.52|23848|23728|23848|23728|23843.52|23723.52|10
1637859070000|2021-11-25 16:51:10|23847.76|23727.76|23850.14|23730.14|23850.49|23730.49|23846.25|23726.25|10
1637859080000|2021-11-25 16:51:20|23850.2|23730.2|23856.05|23736.05|23856.94|23736.94|23850.2|23730.2|10
1637859090000|2021-11-25 16:51:30|23855.55|23735.55|23855.33|23735.33|23855.55|23735.55|23853.93|23733.93|10
1637859100000|2021-11-25 16:51:40|23856.01|23736.01|23859.89|23739.89|23860.2|23740.2|23856.01|23736.01|10
1637859110000|2021-11-25 16:51:50|23860.7|23740.7|23859.52|23739.52|23861.93|23741.93|23859.52|23739.52|10
1637859120000|2021-11-25 16:52:00|23860.15|23740.15|23852.95|23732.95|23861.21|23741.21|23852.95|23732.95|10
1637859130000|2021-11-25 16:52:10|23852.28|23732.28|23851.31|23731.31|23852.28|23732.28|23850.64|23730.64|10
1637859140000|2021-11-25 16:52:20|23853.04|23733.04|23848.28|23728.28|23853.2|23733.2|23848.28|23728.28|10
1637859150000|2021-11-25 16:52:30|23847.31|23727.31|23845.7|23725.7|23847.31|23727.31|23844.71|23724.71|10
1637859160000|2021-11-25 16:52:40|23846.02|23726.02|23842.52|23722.52|23846.18|23726.18|23842.52|23722.52|10
1637859170000|2021-11-25 16:52:50|23841.64|23721.64|23841.13|23721.13|23842.44|23722.44|23840.95|23720.95|10
1637859180000|2021-11-25 16:53:00|23839.98|23719.98|23839.49|23719.49|23841.27|23721.27|23839.49|23719.49|9
1637859190000|2021-11-25 16:53:10|23840.05|23720.05|23844.8|23724.8|23844.8|23724.8|23839.58|23719.58|10
1637859200000|2021-11-25 16:53:20|23845.05|23725.05|23846.2|23726.2|23846.98|23726.98|23845.05|23725.05|8
1637859210000|2021-11-25 16:53:30|23847.13|23727.13|23848.83|23728.83|23849.23|23729.23|23847.13|23727.13|10
1637859220000|2021-11-25 16:53:40|23849.25|23729.25|23850.49|23730.49|23850.69|23730.69|23849.25|23729.25|10
1637859230000|2021-11-25 16:53:50|23850.4|23730.4|23852.32|23732.32|23853.4|23733.4|23850.4|23730.4|10
1637859240000|2021-11-25 16:54:00|23851.99|23731.99|23851.51|23731.51|23852.3|23732.3|23850.81|23730.81|10
1637859250000|2021-11-25 16:54:10|23850.9|23730.9|23850.13|23730.13|23850.9|23730.9|23849.45|23729.45|9
1637859260000|2021-11-25 16:54:20|23849.64|23729.64|23850.3|23730.3|23850.3|23730.3|23848.76|23728.76|10
1637859270000|2021-11-25 16:54:30|23849.02|23729.02|23850.37|23730.37|23850.88|23730.88|23849.02|23729.02|10
1637859280000|2021-11-25 16:54:40|23850.36|23730.36|23852.18|23732.18|23852.18|23732.18|23848.79|23728.79|10
1637859290000|2021-11-25 16:54:50|23852.02|23732.02|23851.46|23731.46|23852.52|23732.52|23850.62|23730.62|10
1637859300000|2021-11-25 16:55:00|23852.54|23732.54|23849.88|23729.88|23852.54|23732.54|23849.88|23729.88|10
1637859310000|2021-11-25 16:55:10|23850.1|23730.1|23847.71|23727.71|23850.72|23730.72|23847.66|23727.66|10
1637859320000|2021-11-25 16:55:20|23847.88|23727.88|23853.23|23733.23|23853.23|23733.23|23847.88|23727.88|10
1637859330000|2021-11-25 16:55:30|23853.15|23733.15|23854.31|23734.31|23854.81|23734.81|23853.1|23733.1|10
1637859340000|2021-11-25 16:55:40|23854.34|23734.34|23852.46|23732.46|23855.87|23735.87|23852.46|23732.46|10
1637859350000|2021-11-25 16:55:50|23852|23732|23849.04|23729.04|23852|23732|23848.67|23728.67|10
1637859360000|2021-11-25 16:56:00|23849.01|23729.01|23852.03|23732.03|23852.03|23732.03|23849.01|23729.01|10
1637859370000|2021-11-25 16:56:10|23852.46|23732.46|23852.2|23732.2|23852.46|23732.46|23851.43|23731.43|10
1637859380000|2021-11-25 16:56:20|23852.46|23732.46|23854.61|23734.61|23854.61|23734.61|23852.33|23732.33|10
1637859390000|2021-11-25 16:56:30|23855.08|23735.08|23854.77|23734.77|23855.2|23735.2|23853.91|23733.91|10
1637859400000|2021-11-25 16:56:40|23854.74|23734.74|23858.82|23738.82|23858.82|23738.82|23854.74|23734.74|10
1637859410000|2021-11-25 16:56:50|23860.02|23740.02|23861.08|23741.08|23861.18|23741.18|23860.02|23740.02|9
1637859420000|2021-11-25 16:57:00|23861.44|23741.44|23862.42|23742.42|23863.52|23743.52|23861.44|23741.44|9
1637859430000|2021-11-25 16:57:10|23861.9|23741.9|23861.71|23741.71|23862.46|23742.46|23861.66|23741.66|10
1637859440000|2021-11-25 16:57:20|23861.82|23741.82|23862.42|23742.42|23862.42|23742.42|23861.54|23741.54|10
1637859450000|2021-11-25 16:57:30|23861.8|23741.8|23863.74|23743.74|23864.7|23744.7|23861.8|23741.8|10
1637859460000|2021-11-25 16:57:40|23863.84|23743.84|23864.47|23744.47|23864.74|23744.74|23862.15|23742.15|10
1637859470000|2021-11-25 16:57:50|23864.27|23744.27|23863.77|23743.77|23864.43|23744.43|23863.45|23743.45|10
1637859480000|2021-11-25 16:58:00|23864.26|23744.26|23866.66|23746.66|23866.66|23746.66|23864.01|23744.01|9
1637859490000|2021-11-25 16:58:10|23867.06|23747.06|23867.75|23747.75|23868.53|23748.53|23866.98|23746.98|10
1637859500000|2021-11-25 16:58:20|23869.78|23749.78|23865.41|23745.41|23870.08|23750.08|23865.24|23745.24|10
1637859510000|2021-11-25 16:58:30|23864.78|23744.78|23862.98|23742.98|23864.78|23744.78|23862.17|23742.17|10
1637859520000|2021-11-25 16:58:40|23862.05|23742.05|23860.45|23740.45|23863.18|23743.18|23860.44|23740.44|10
1637859530000|2021-11-25 16:58:50|23860.52|23740.52|23858.9|23738.9|23862.04|23742.04|23858.73|23738.73|10
1637859540000|2021-11-25 16:59:00|23857.44|23737.44|23856|23736|23859|23739|23856|23736|10
1637859550000|2021-11-25 16:59:10|23855.52|23735.52|23856.09|23736.09|23857.56|23737.56|23855.36|23735.36|9
1637859560000|2021-11-25 16:59:20|23856.03|23736.03|23852.32|23732.32|23856.41|23736.41|23852.32|23732.32|10
1637859570000|2021-11-25 16:59:30|23850.47|23730.47|23844.03|23724.03|23850.66|23730.66|23844.03|23724.03|10
1637859580000|2021-11-25 16:59:40|23843.1|23723.1|23846.02|23726.02|23846.02|23726.02|23843.1|23723.1|10
1637859590000|2021-11-25 16:59:50|23844.85|23724.85|23847.97|23727.97|23849.33|23729.33|23844.85|23724.85|9
1637859600000|2021-11-25 17:00:00|23847.73|23727.73|23847.04|23727.04|23848.08|23728.08|23846.86|23726.86|10
1637859610000|2021-11-25 17:00:10|23847.18|23727.18|23845.11|23725.11|23847.18|23727.18|23844.96|23724.96|10
1637859620000|2021-11-25 17:00:20|23846.09|23726.09|23847.89|23727.89|23847.89|23727.89|23845.03|23725.03|10
1637859630000|2021-11-25 17:00:30|23848.03|23728.03|23856.97|23736.97|23856.97|23736.97|23848.03|23728.03|10
1637859640000|2021-11-25 17:00:40|23857.01|23737.01|23858.58|23738.58|23859.23|23739.23|23857.01|23737.01|10
1637859650000|2021-11-25 17:00:50|23856.88|23736.88|23860.47|23740.47|23860.5|23740.5|23856.88|23736.88|10
1637859660000|2021-11-25 17:01:00|23860.31|23740.31|23861.51|23741.51|23861.93|23741.93|23860.31|23740.31|10
1637859670000|2021-11-25 17:01:10|23860.99|23740.99|23861.18|23741.18|23862.7|23742.7|23860.98|23740.98|10
1637859680000|2021-11-25 17:01:20|23860.92|23740.92|23861.3|23741.3|23861.72|23741.72|23860.4|23740.4|10
1637859690000|2021-11-25 17:01:30|23861.09|23741.09|23865.85|23745.85|23865.85|23745.85|23861.09|23741.09|10
1637859700000|2021-11-25 17:01:40|23866.17|23746.17|23867.66|23747.66|23867.74|23747.74|23866.17|23746.17|9
1637859710000|2021-11-25 17:01:50|23867.54|23747.54|23868.65|23748.65|23869.21|23749.21|23867.03|23747.03|10
1637859720000|2021-11-25 17:02:00|23868.62|23748.62|23869.47|23749.47|23869.83|23749.83|23868.62|23748.62|9
1637859730000|2021-11-25 17:02:10|23869.39|23749.39|23865.53|23745.53|23869.39|23749.39|23865.44|23745.44|10
1637859740000|2021-11-25 17:02:20|23865.71|23745.71|23866.67|23746.67|23867.15|23747.15|23865.71|23745.71|9
1637859750000|2021-11-25 17:02:30|23867.16|23747.16|23868.79|23748.79|23869.78|23749.78|23866.87|23746.87|10
1637859760000|2021-11-25 17:02:40|23868.73|23748.73|23869.16|23749.16|23869.16|23749.16|23868.73|23748.73|10
1637859770000|2021-11-25 17:02:50|23867.93|23747.93|23868.74|23748.74|23869.18|23749.18|23867.31|23747.31|9
1637859780000|2021-11-25 17:03:00|23870.01|23750.01|23871.91|23751.91|23872.31|23752.31|23870.01|23750.01|9
1637859790000|2021-11-25 17:03:10|23871.5|23751.5|23871.24|23751.24|23872.88|23752.88|23871.24|23751.24|10
1637859800000|2021-11-25 17:03:20|23870.97|23750.97|23870.07|23750.07|23870.97|23750.97|23869.29|23749.29|10
1637859810000|2021-11-25 17:03:30|23869.86|23749.86|23872.39|23752.39|23872.39|23752.39|23868.59|23748.59|10
1637859820000|2021-11-25 17:03:40|23872.61|23752.61|23874.36|23754.36|23874.7|23754.7|23872.59|23752.59|10
1637859830000|2021-11-25 17:03:50|23874.3|23754.3|23876.41|23756.41|23876.41|23756.41|23874.3|23754.3|10
1637859840000|2021-11-25 17:04:00|23875.98|23755.98|23875.68|23755.68|23877.39|23757.39|23875.68|23755.68|10
1637859850000|2021-11-25 17:04:10|23875.33|23755.33|23874.5|23754.5|23876.01|23756.01|23874.03|23754.03|10
1637859860000|2021-11-25 17:04:20|23874.92|23754.92|23871.47|23751.47|23874.98|23754.98|23871.47|23751.47|10
1637859870000|2021-11-25 17:04:30|23870.26|23750.26|23865.64|23745.64|23870.26|23750.26|23865.64|23745.64|10
1637859880000|2021-11-25 17:04:40|23862.86|23742.86|23862.31|23742.31|23862.86|23742.86|23861.2|23741.2|10
1637859890000|2021-11-25 17:04:50|23862.43|23742.43|23864.18|23744.18|23864.18|23744.18|23862.29|23742.29|10
1637859900000|2021-11-25 17:05:00|23864.05|23744.05|23865.07|23745.07|23865.07|23745.07|23864.05|23744.05|10
1637859910000|2021-11-25 17:05:10|23865.55|23745.55|23867.6|23747.6|23867.6|23747.6|23865.55|23745.55|10
1637859920000|2021-11-25 17:05:20|23867.77|23747.77|23868.14|23748.14|23868.93|23748.93|23867.23|23747.23|10
1637859930000|2021-11-25 17:05:30|23868.02|23748.02|23870.23|23750.23|23870.44|23750.44|23867.87|23747.87|10
1637859940000|2021-11-25 17:05:40|23868.44|23748.44|23872.63|23752.63|23872.63|23752.63|23868.07|23748.07|9
1637859950000|2021-11-25 17:05:50|23870.8|23750.8|23875.52|23755.52|23875.52|23755.52|23870.8|23750.8|10
1637859960000|2021-11-25 17:06:00|23877.92|23757.92|23881.93|23761.93|23882.51|23762.51|23877.85|23757.85|10
1637859970000|2021-11-25 17:06:10|23882.56|23762.56|23885.23|23765.23|23885.23|23765.23|23881.12|23761.12|10
1637859980000|2021-11-25 17:06:20|23887.51|23767.51|23887.33|23767.33|23888.39|23768.39|23887.33|23767.33|10
1637859990000|2021-11-25 17:06:30|23887.49|23767.49|23887.88|23767.88|23888.26|23768.26|23887.11|23767.11|10
1637860000000|2021-11-25 17:06:40|23888.27|23768.27|23884.97|23764.97|23888.27|23768.27|23884.97|23764.97|10
1637860010000|2021-11-25 17:06:50|23885.41|23765.41|23886.45|23766.45|23886.47|23766.47|23885.41|23765.41|10
1637860020000|2021-11-25 17:07:00|23887.16|23767.16|23891.67|23771.67|23891.82|23771.82|23887.16|23767.16|10
1637860030000|2021-11-25 17:07:10|23891.6|23771.6|23893.09|23773.09|23894.24|23774.24|23891.6|23771.6|10
1637860040000|2021-11-25 17:07:20|23893.16|23773.16|23891.87|23771.87|23894.23|23774.23|23891.87|23771.87|9
1637860050000|2021-11-25 17:07:30|23892.39|23772.39|23893.46|23773.46|23893.62|23773.62|23892.39|23772.39|10
1637860060000|2021-11-25 17:07:40|23892.75|23772.75|23893.17|23773.17|23893.17|23773.17|23891.81|23771.81|9
1637860070000|2021-11-25 17:07:50|23893.02|23773.02|23892.8|23772.8|23893.78|23773.78|23891.48|23771.48|10
1637860080000|2021-11-25 17:08:00|23893.02|23773.02|23890.46|23770.46|23893.08|23773.08|23890.46|23770.46|9
1637860090000|2021-11-25 17:08:10|23890.25|23770.25|23888.8|23768.8|23890.33|23770.33|23888.54|23768.54|10
1637860100000|2021-11-25 17:08:20|23889.07|23769.07|23888.69|23768.69|23889.07|23769.07|23887.69|23767.69|10
1637860110000|2021-11-25 17:08:30|23888.44|23768.44|23890.67|23770.67|23890.67|23770.67|23888.44|23768.44|10
1637860120000|2021-11-25 17:08:40|23890.89|23770.89|23898.62|23778.62|23898.75|23778.75|23890.89|23770.89|10
1637860130000|2021-11-25 17:08:50|23898.75|23778.75|23897.39|23777.39|23900.29|23780.29|23897.39|23777.39|9
1637860140000|2021-11-25 17:09:00|23897.17|23777.17|23893.56|23773.56|23897.17|23777.17|23893.56|23773.56|10
1637860150000|2021-11-25 17:09:10|23894.32|23774.32|23892.88|23772.88|23894.65|23774.65|23892.72|23772.72|10
1637860160000|2021-11-25 17:09:20|23889.6|23769.6|23887.09|23767.09|23889.6|23769.6|23887.09|23767.09|9
1637860170000|2021-11-25 17:09:30|23887.06|23767.06|23884.33|23764.33|23887.06|23767.06|23882.89|23762.89|10
1637860180000|2021-11-25 17:09:40|23884.95|23764.95|23888.87|23768.87|23888.87|23768.87|23884.95|23764.95|10
1637860190000|2021-11-25 17:09:50|23889.12|23769.12|23889.51|23769.51|23889.51|23769.51|23887.52|23767.52|10
1637860200000|2021-11-25 17:10:00|23889.6|23769.6|23890.29|23770.29|23890.99|23770.99|23889.6|23769.6|9
1637860210000|2021-11-25 17:10:10|23889.41|23769.41|23891.96|23771.96|23892.49|23772.49|23889.41|23769.41|10
1637860220000|2021-11-25 17:10:20|23892.14|23772.14|23892.58|23772.58|23893.12|23773.12|23892.06|23772.06|10
1637860230000|2021-11-25 17:10:30|23891.15|23771.15|23887.15|23767.15|23891.15|23771.15|23886.99|23766.99|9
1637860240000|2021-11-25 17:10:40|23885.55|23765.55|23881.12|23761.12|23885.55|23765.55|23881.12|23761.12|10
1637860250000|2021-11-25 17:10:50|23881.2|23761.2|23877.01|23757.01|23881.2|23761.2|23876.59|23756.59|10
1637860260000|2021-11-25 17:11:00|23877.34|23757.34|23877.84|23757.84|23878.63|23758.63|23877.34|23757.34|9
1637860270000|2021-11-25 17:11:10|23876.46|23756.46|23876.09|23756.09|23876.46|23756.46|23875.46|23755.46|10
1637860280000|2021-11-25 17:11:20|23876.88|23756.88|23881.35|23761.35|23881.35|23761.35|23876.88|23756.88|10
1637860290000|2021-11-25 17:11:30|23882.46|23762.46|23884.89|23764.89|23884.89|23764.89|23881.87|23761.87|10
1637860300000|2021-11-25 17:11:40|23884.83|23764.83|23884.8|23764.8|23885.99|23765.99|23883.98|23763.98|10
1637860310000|2021-11-25 17:11:50|23885.31|23765.31|23883.15|23763.15|23886.21|23766.21|23883.15|23763.15|10
1637860320000|2021-11-25 17:12:00|23883.29|23763.29|23882.07|23762.07|23883.29|23763.29|23881.78|23761.78|10
1637860330000|2021-11-25 17:12:10|23881.53|23761.53|23883.8|23763.8|23883.8|23763.8|23880.46|23760.46|9
1637860340000|2021-11-25 17:12:20|23884.78|23764.78|23883.78|23763.78|23885.04|23765.04|23883.38|23763.38|10
1637860350000|2021-11-25 17:12:30|23882.93|23762.93|23882.91|23762.91|23885.27|23765.27|23882.73|23762.73|9
1637860360000|2021-11-25 17:12:40|23883.32|23763.32|23881.94|23761.94|23884.42|23764.42|23881.94|23761.94|9
1637860370000|2021-11-25 17:12:50|23881.87|23761.87|23886.19|23766.19|23886.19|23766.19|23881.87|23761.87|9
1637860380000|2021-11-25 17:13:00|23886.98|23766.98|23891.11|23771.11|23891.11|23771.11|23886.82|23766.82|9
1637860390000|2021-11-25 17:13:10|23891.54|23771.54|23889.76|23769.76|23892.64|23772.64|23889.76|23769.76|10
1637860400000|2021-11-25 17:13:20|23888.77|23768.77|23887.44|23767.44|23888.77|23768.77|23886.81|23766.81|10
1637860410000|2021-11-25 17:13:30|23887.09|23767.09|23888.25|23768.25|23889.81|23769.81|23887.09|23767.09|8
1637860420000|2021-11-25 17:13:40|23888.05|23768.05|23884.83|23764.83|23888.05|23768.05|23884.83|23764.83|10
1637860430000|2021-11-25 17:13:50|23884.66|23764.66|23883.22|23763.22|23884.98|23764.98|23883.22|23763.22|10
1637860440000|2021-11-25 17:14:00|23883|23763|23882.26|23762.26|23884.82|23764.82|23882.26|23762.26|10
1637860450000|2021-11-25 17:14:10|23882.22|23762.22|23879.15|23759.15|23882.22|23762.22|23878.84|23758.84|10
1637860460000|2021-11-25 17:14:20|23879.11|23759.11|23876.48|23756.48|23879.18|23759.18|23876.48|23756.48|10
1637860470000|2021-11-25 17:14:30|23876.97|23756.97|23875.47|23755.47|23876.97|23756.97|23874.94|23754.94|10
1637860480000|2021-11-25 17:14:40|23875.91|23755.91|23879.26|23759.26|23879.88|23759.88|23875.91|23755.91|10
1637860490000|2021-11-25 17:14:50|23879.86|23759.86|23876.77|23756.77|23879.86|23759.86|23876.77|23756.77|10
1637860500000|2021-11-25 17:15:00|23876.87|23756.87|23877.77|23757.77|23878.39|23758.39|23876.84|23756.84|9
1637860510000|2021-11-25 17:15:10|23879.59|23759.59|23889.38|23769.38|23889.38|23769.38|23879.59|23759.59|10
1637860520000|2021-11-25 17:15:20|23889.8|23769.8|23889.22|23769.22|23890.34|23770.34|23889.08|23769.08|10
1637860530000|2021-11-25 17:15:30|23889.55|23769.55|23889.52|23769.52|23889.55|23769.55|23888.86|23768.86|10
1637860540000|2021-11-25 17:15:40|23889.92|23769.92|23895.13|23775.13|23895.13|23775.13|23889.05|23769.05|10
1637860550000|2021-11-25 17:15:50|23895.64|23775.64|23895.83|23775.83|23895.83|23775.83|23894.48|23774.48|10
1637860560000|2021-11-25 17:16:00|23895.81|23775.81|23897.89|23777.89|23897.89|23777.89|23895.81|23775.81|10
1637860570000|2021-11-25 17:16:10|23897.32|23777.32|23897.53|23777.53|23898.34|23778.34|23897.2|23777.2|10
1637860580000|2021-11-25 17:16:20|23898.45|23778.45|23897.77|23777.77|23898.45|23778.45|23897.16|23777.16|6
1637860590000|2021-11-25 17:16:30|23897.12|23777.12|23897.86|23777.86|23898.03|23778.03|23896.12|23776.12|10
1637860600000|2021-11-25 17:16:40|23897.4|23777.4|23899.98|23779.98|23900.77|23780.77|23896.81|23776.81|9
1637860610000|2021-11-25 17:16:50|23900.74|23780.74|23909.71|23789.71|23910.21|23790.21|23900.74|23780.74|10
1637860620000|2021-11-25 17:17:00|23908.78|23788.78|23917.08|23797.08|23917.36|23797.36|23908.78|23788.78|10
1637860630000|2021-11-25 17:17:10|23916.83|23796.83|23917.56|23797.56|23917.56|23797.56|23916.41|23796.41|10
1637860640000|2021-11-25 17:17:20|23917.66|23797.66|23917.01|23797.01|23917.82|23797.82|23916.75|23796.75|10
1637860650000|2021-11-25 17:17:30|23917.32|23797.32|23918.24|23798.24|23918.52|23798.52|23916.49|23796.49|10
1637860660000|2021-11-25 17:17:40|23918.34|23798.34|23920.31|23800.31|23920.41|23800.41|23917.64|23797.64|10
1637860670000|2021-11-25 17:17:50|23921.93|23801.93|23926.28|23806.28|23926.28|23806.28|23921.93|23801.93|10
1637860680000|2021-11-25 17:18:00|23926.51|23806.51|23922.75|23802.75|23928.67|23808.67|23922.75|23802.75|10
1637860690000|2021-11-25 17:18:10|23922.16|23802.16|23920.82|23800.82|23923.71|23803.71|23920.04|23800.04|10
1637860700000|2021-11-25 17:18:20|23920.05|23800.05|23917.34|23797.34|23920.43|23800.43|23917.34|23797.34|10
1637860710000|2021-11-25 17:18:30|23917.81|23797.81|23914.5|23794.5|23917.81|23797.81|23914.17|23794.17|9
1637860720000|2021-11-25 17:18:40|23914.45|23794.45|23910.45|23790.45|23915.28|23795.28|23910.45|23790.45|10
1637860730000|2021-11-25 17:18:50|23909.69|23789.69|23903.93|23783.93|23909.69|23789.69|23903.66|23783.66|10
1637860740000|2021-11-25 17:19:00|23902.51|23782.51|23902.27|23782.27|23903.66|23783.66|23901.55|23781.55|10
1637860750000|2021-11-25 17:19:10|23902.19|23782.19|23902.7|23782.7|23904.29|23784.29|23902.19|23782.19|10
1637860760000|2021-11-25 17:19:20|23902.89|23782.89|23900.18|23780.18|23902.89|23782.89|23899.94|23779.94|10
1637860770000|2021-11-25 17:19:30|23900.1|23780.1|23898.15|23778.15|23901.09|23781.09|23898.15|23778.15|10
1637860780000|2021-11-25 17:19:40|23897.77|23777.77|23895.09|23775.09|23897.77|23777.77|23894.72|23774.72|9
1637860790000|2021-11-25 17:19:50|23895.08|23775.08|23894.64|23774.64|23895.57|23775.57|23894.21|23774.21|10
1637860800000|2021-11-25 17:20:00|23893.96|23773.96|23891.2|23771.2|23893.96|23773.96|23891.2|23771.2|10
1637860810000|2021-11-25 17:20:10|23890.92|23770.92|23883.4|23763.4|23890.92|23770.92|23883.4|23763.4|10
1637860820000|2021-11-25 17:20:20|23883.24|23763.24|23874.45|23754.45|23883.24|23763.24|23874|23754|10
1637860830000|2021-11-25 17:20:30|23874.67|23754.67|23870.58|23750.58|23874.67|23754.67|23870.58|23750.58|10
1637860840000|2021-11-25 17:20:40|23870.6|23750.6|23868.48|23748.48|23870.81|23750.81|23868.06|23748.06|10
1637860850000|2021-11-25 17:20:50|23868.54|23748.54|23861.91|23741.91|23868.54|23748.54|23861.1|23741.1|9
1637860860000|2021-11-25 17:21:00|23862.06|23742.06|23862.31|23742.31|23862.31|23742.31|23861.36|23741.36|10
1637860870000|2021-11-25 17:21:10|23862.34|23742.34|23861.07|23741.07|23862.59|23742.59|23861.07|23741.07|10
1637860880000|2021-11-25 17:21:20|23861.37|23741.37|23864.43|23744.43|23865.36|23745.36|23860.46|23740.46|10
1637860890000|2021-11-25 17:21:30|23864.57|23744.57|23860.19|23740.19|23864.57|23744.57|23860.19|23740.19|10
1637860900000|2021-11-25 17:21:40|23860.67|23740.67|23857.33|23737.33|23860.78|23740.78|23856.74|23736.74|10
1637860910000|2021-11-25 17:21:50|23856.53|23736.53|23857.7|23737.7|23857.71|23737.71|23856.02|23736.02|10
1637860920000|2021-11-25 17:22:00|23857.72|23737.72|23854.72|23734.72|23857.72|23737.72|23854.64|23734.64|10
1637860930000|2021-11-25 17:22:10|23854.98|23734.98|23853.8|23733.8|23854.98|23734.98|23853.55|23733.55|10
1637860940000|2021-11-25 17:22:20|23854.06|23734.06|23849.51|23729.51|23854.81|23734.81|23849.51|23729.51|10
1637860950000|2021-11-25 17:22:30|23848.78|23728.78|23850.48|23730.48|23850.48|23730.48|23847.98|23727.98|9
1637860960000|2021-11-25 17:22:40|23850.11|23730.11|23849.06|23729.06|23850.11|23730.11|23848.4|23728.4|10
1637860970000|2021-11-25 17:22:50|23848.72|23728.72|23849.73|23729.73|23850.35|23730.35|23848.06|23728.06|10
1637860980000|2021-11-25 17:23:00|23851.86|23731.86|23851.97|23731.97|23852.39|23732.39|23850.12|23730.12|9
1637860990000|2021-11-25 17:23:10|23852.84|23732.84|23852.25|23732.25|23854.06|23734.06|23852.2|23732.2|9
1637861000000|2021-11-25 17:23:20|23851.79|23731.79|23853.04|23733.04|23853.04|23733.04|23849.82|23729.82|10
1637861010000|2021-11-25 17:23:30|23852.48|23732.48|23854.7|23734.7|23854.7|23734.7|23852.48|23732.48|10
1637861020000|2021-11-25 17:23:40|23854.12|23734.12|23852.1|23732.1|23856.76|23736.76|23852.1|23732.1|10
1637861030000|2021-11-25 17:23:50|23849.95|23729.95|23839.07|23719.07|23849.95|23729.95|23839.07|23719.07|10
1637861040000|2021-11-25 17:24:00|23836.99|23716.99|23836.44|23716.44|23837.02|23717.02|23835.72|23715.72|10
1637861050000|2021-11-25 17:24:10|23835.56|23715.56|23830.14|23710.14|23835.56|23715.56|23830.14|23710.14|10
1637861060000|2021-11-25 17:24:20|23830.35|23710.35|23834.2|23714.2|23835.37|23715.37|23830.35|23710.35|10
1637861070000|2021-11-25 17:24:30|23834.65|23714.65|23842.06|23722.06|23842.67|23722.67|23834.65|23714.65|10
1637861080000|2021-11-25 17:24:40|23843.3|23723.3|23844.29|23724.29|23844.77|23724.77|23843.04|23723.04|10
1637861090000|2021-11-25 17:24:50|23844.85|23724.85|23853.08|23733.08|23853.08|23733.08|23844.85|23724.85|10
1637861100000|2021-11-25 17:25:00|23854.04|23734.04|23855.04|23735.04|23855.04|23735.04|23853.85|23733.85|10
1637861110000|2021-11-25 17:25:10|23856.2|23736.2|23852.67|23732.67|23856.45|23736.45|23852.67|23732.67|10
1637861120000|2021-11-25 17:25:20|23852.45|23732.45|23852.68|23732.68|23852.98|23732.98|23851.78|23731.78|10
1637861130000|2021-11-25 17:25:30|23853.19|23733.19|23849.62|23729.62|23853.56|23733.56|23848.67|23728.67|10
1637861140000|2021-11-25 17:25:40|23849.11|23729.11|23851.77|23731.77|23851.77|23731.77|23849.11|23729.11|10
1637861150000|2021-11-25 17:25:50|23852.34|23732.34|23853.08|23733.08|23853.56|23733.56|23852.03|23732.03|9
1637861160000|2021-11-25 17:26:00|23853.64|23733.64|23854.62|23734.62|23854.62|23734.62|23853.22|23733.22|10
1637861170000|2021-11-25 17:26:10|23854.67|23734.67|23852.09|23732.09|23854.78|23734.78|23852.09|23732.09|10
1637861180000|2021-11-25 17:26:20|23851.7|23731.7|23849.54|23729.54|23851.7|23731.7|23849.54|23729.54|10
1637861190000|2021-11-25 17:26:30|23850.9|23730.9|23846.13|23726.13|23851.59|23731.59|23845.25|23725.25|10
1637861200000|2021-11-25 17:26:40|23845.39|23725.39|23846.82|23726.82|23846.96|23726.96|23845.33|23725.33|10
1637861210000|2021-11-25 17:26:50|23846.46|23726.46|23846.23|23726.23|23846.46|23726.46|23845.07|23725.07|10
1637861220000|2021-11-25 17:27:00|23846.96|23726.96|23850.61|23730.61|23850.61|23730.61|23846.96|23726.96|10
1637861230000|2021-11-25 17:27:10|23850.75|23730.75|23852.59|23732.59|23852.93|23732.93|23850.75|23730.75|9
1637861240000|2021-11-25 17:27:20|23853.36|23733.36|23852.5|23732.5|23855.01|23735.01|23852.47|23732.47|10
1637861250000|2021-11-25 17:27:30|23852.14|23732.14|23852.76|23732.76|23853.28|23733.28|23851.61|23731.61|10
1637861260000|2021-11-25 17:27:40|23853.03|23733.03|23853.59|23733.59|23853.68|23733.68|23852.33|23732.33|9
1637861270000|2021-11-25 17:27:50|23852.63|23732.63|23857.95|23737.95|23857.95|23737.95|23852.63|23732.63|10
1637861280000|2021-11-25 17:28:00|23857.86|23737.86|23856.42|23736.42|23858.51|23738.51|23856.38|23736.38|9
1637861290000|2021-11-25 17:28:10|23856.38|23736.38|23861.35|23741.35|23861.35|23741.35|23856.38|23736.38|9
1637861300000|2021-11-25 17:28:20|23861.33|23741.33|23862.54|23742.54|23862.67|23742.67|23861.33|23741.33|10
1637861310000|2021-11-25 17:28:30|23862.99|23742.99|23863.57|23743.57|23864.59|23744.59|23862.99|23742.99|10
1637861320000|2021-11-25 17:28:40|23864.02|23744.02|23863.14|23743.14|23865.36|23745.36|23863.14|23743.14|10
1637861330000|2021-11-25 17:28:50|23863.11|23743.11|23857.33|23737.33|23863.11|23743.11|23857.33|23737.33|10
1637861340000|2021-11-25 17:29:00|23856.7|23736.7|23853.57|23733.57|23856.8|23736.8|23853.57|23733.57|9
1637861350000|2021-11-25 17:29:10|23853.53|23733.53|23861.37|23741.37|23861.56|23741.56|23853.17|23733.17|10
1637861360000|2021-11-25 17:29:20|23861.39|23741.39|23867.03|23747.03|23867.52|23747.52|23861.39|23741.39|10
1637861370000|2021-11-25 17:29:30|23867.43|23747.43|23875.26|23755.26|23875.26|23755.26|23867.43|23747.43|10
1637861380000|2021-11-25 17:29:40|23876.07|23756.07|23879.84|23759.84|23880.01|23760.01|23875.46|23755.46|10
1637861390000|2021-11-25 17:29:50|23879.7|23759.7|23881.98|23761.98|23882.31|23762.31|23879.7|23759.7|8
1637861400000|2021-11-25 17:30:00|23882.39|23762.39|23882.96|23762.96|23883.11|23763.11|23881.86|23761.86|10
1637861410000|2021-11-25 17:30:10|23882.18|23762.18|23881.04|23761.04|23883.08|23763.08|23881.04|23761.04|10
1637861420000|2021-11-25 17:30:20|23880.78|23760.78|23883.54|23763.54|23883.78|23763.78|23880.07|23760.07|9
1637861430000|2021-11-25 17:30:30|23883.12|23763.12|23878.93|23758.93|23883.12|23763.12|23878.68|23758.68|10
1637861440000|2021-11-25 17:30:40|23879.09|23759.09|23878.75|23758.75|23879.39|23759.39|23878.08|23758.08|10
1637861450000|2021-11-25 17:30:50|23878.31|23758.31|23877.38|23757.38|23878.31|23758.31|23876.51|23756.51|10
1637861460000|2021-11-25 17:31:00|23877.82|23757.82|23872.26|23752.26|23878.05|23758.05|23872.26|23752.26|9
1637861470000|2021-11-25 17:31:10|23872.19|23752.19|23863.3|23743.3|23872.19|23752.19|23863.3|23743.3|10
1637861480000|2021-11-25 17:31:20|23862.39|23742.39|23857.22|23737.22|23862.39|23742.39|23855.53|23735.53|10
1637861490000|2021-11-25 17:31:30|23857.28|23737.28|23856.27|23736.27|23857.45|23737.45|23855.92|23735.92|10
1637861500000|2021-11-25 17:31:40|23854.87|23734.87|23855.47|23735.47|23855.99|23735.99|23853.08|23733.08|10
1637861510000|2021-11-25 17:31:50|23855.68|23735.68|23855.26|23735.26|23856.72|23736.72|23854.8|23734.8|10
1637861520000|2021-11-25 17:32:00|23855.05|23735.05|23858.74|23738.74|23858.74|23738.74|23855.05|23735.05|10
1637861530000|2021-11-25 17:32:10|23858.97|23738.97|23858.75|23738.75|23859.25|23739.25|23858.37|23738.37|10
1637861540000|2021-11-25 17:32:20|23859.35|23739.35|23858.56|23738.56|23859.68|23739.68|23858.56|23738.56|9
1637861550000|2021-11-25 17:32:30|23858.45|23738.45|23858.45|23738.45|23858.59|23738.59|23857.48|23737.48|10
1637861560000|2021-11-25 17:32:40|23857.52|23737.52|23858.1|23738.1|23858.13|23738.13|23856.37|23736.37|10
1637861570000|2021-11-25 17:32:50|23858.05|23738.05|23856.86|23736.86|23858.05|23738.05|23856.86|23736.86|10
1637861580000|2021-11-25 17:33:00|23856.89|23736.89|23856.59|23736.59|23857.03|23737.03|23855.52|23735.52|10
1637861590000|2021-11-25 17:33:10|23856.62|23736.62|23863.24|23743.24|23863.24|23743.24|23856.62|23736.62|10
1637861600000|2021-11-25 17:33:20|23863.73|23743.73|23869.51|23749.51|23869.51|23749.51|23863.73|23743.73|10
1637861610000|2021-11-25 17:33:30|23871.97|23751.97|23874.03|23754.03|23874.24|23754.24|23871.16|23751.16|10
1637861620000|2021-11-25 17:33:40|23873.79|23753.79|23884.08|23764.08|23884.08|23764.08|23873.79|23753.79|9
1637861630000|2021-11-25 17:33:50|23886.05|23766.05|23887.13|23767.13|23887.44|23767.44|23886.05|23766.05|10
1637861640000|2021-11-25 17:34:00|23887.2|23767.2|23893.29|23773.29|23893.29|23773.29|23887.2|23767.2|10
1637861650000|2021-11-25 17:34:10|23893.99|23773.99|23894.09|23774.09|23894.73|23774.73|23893.17|23773.17|10
1637861660000|2021-11-25 17:34:20|23894|23774|23894.67|23774.67|23894.67|23774.67|23892.89|23772.89|9
1637861670000|2021-11-25 17:34:30|23894.64|23774.64|23898.77|23778.77|23898.77|23778.77|23894.14|23774.14|10
1637861680000|2021-11-25 17:34:40|23899.85|23779.85|23898.89|23778.89|23899.85|23779.85|23898.62|23778.62|10
1637861690000|2021-11-25 17:34:50|23899.66|23779.66|23904.56|23784.56|23904.97|23784.97|23899.66|23779.66|10
1637861700000|2021-11-25 17:35:00|23905.36|23785.36|23906.71|23786.71|23908.37|23788.37|23905.06|23785.06|10
1637861710000|2021-11-25 17:35:10|23906.81|23786.81|23904.62|23784.62|23906.81|23786.81|23903.78|23783.78|10
1637861720000|2021-11-25 17:35:20|23903.55|23783.55|23904.47|23784.47|23905.12|23785.12|23902.47|23782.47|10
1637861730000|2021-11-25 17:35:30|23905.15|23785.15|23905.41|23785.41|23905.67|23785.67|23904.65|23784.65|10
1637861740000|2021-11-25 17:35:40|23904.86|23784.86|23902.46|23782.46|23904.86|23784.86|23902.32|23782.32|10
1637861750000|2021-11-25 17:35:50|23902.78|23782.78|23899.6|23779.6|23903.07|23783.07|23899.6|23779.6|10
1637861760000|2021-11-25 17:36:00|23899.77|23779.77|23901.96|23781.96|23902.05|23782.05|23899.77|23779.77|10
1637861770000|2021-11-25 17:36:10|23901.9|23781.9|23901.55|23781.55|23902.82|23782.82|23901.55|23781.55|10
1637861780000|2021-11-25 17:36:20|23900.31|23780.31|23901.15|23781.15|23901.64|23781.64|23899.82|23779.82|10
1637861790000|2021-11-25 17:36:30|23901.53|23781.53|23897.94|23777.94|23901.53|23781.53|23897.94|23777.94|10
1637861800000|2021-11-25 17:36:40|23897.64|23777.64|23894.4|23774.4|23897.64|23777.64|23894.4|23774.4|10
1637861810000|2021-11-25 17:36:50|23895.12|23775.12|23897.52|23777.52|23897.52|23777.52|23895.12|23775.12|10
1637861820000|2021-11-25 17:37:00|23897.54|23777.54|23900.55|23780.55|23900.6|23780.6|23897.54|23777.54|10
1637861830000|2021-11-25 17:37:10|23901.67|23781.67|23901.24|23781.24|23902.34|23782.34|23901.21|23781.21|10
1637861840000|2021-11-25 17:37:20|23901.73|23781.73|23900.93|23780.93|23902.26|23782.26|23900.93|23780.93|10
1637861850000|2021-11-25 17:37:30|23901.11|23781.11|23901.94|23781.94|23902.81|23782.81|23900.73|23780.73|10
1637861860000|2021-11-25 17:37:40|23903.44|23783.44|23903.89|23783.89|23904.08|23784.08|23903.44|23783.44|9
1637861870000|2021-11-25 17:37:50|23904.1|23784.1|23905.43|23785.43|23905.43|23785.43|23904.1|23784.1|10
1637861880000|2021-11-25 17:38:00|23905.51|23785.51|23908.22|23788.22|23909.43|23789.43|23905.34|23785.34|10
1637861890000|2021-11-25 17:38:10|23906.56|23786.56|23902.21|23782.21|23906.56|23786.56|23902.21|23782.21|10
1637861900000|2021-11-25 17:38:20|23901.07|23781.07|23896.29|23776.29|23901.07|23781.07|23896.29|23776.29|10
1637861910000|2021-11-25 17:38:30|23896.36|23776.36|23898.11|23778.11|23898.56|23778.56|23895.45|23775.45|10
1637861920000|2021-11-25 17:38:40|23897.11|23777.11|23900.76|23780.76|23900.85|23780.85|23897.11|23777.11|10
1637861930000|2021-11-25 17:38:50|23900.74|23780.74|23900.94|23780.94|23901.41|23781.41|23900.48|23780.48|10
1637861940000|2021-11-25 17:39:00|23900.64|23780.64|23895.87|23775.87|23900.95|23780.95|23895.54|23775.54|10
1637861950000|2021-11-25 17:39:10|23895.8|23775.8|23901.91|23781.91|23901.91|23781.91|23895.02|23775.02|10
1637861960000|2021-11-25 17:39:20|23902.45|23782.45|23904.88|23784.88|23905.25|23785.25|23902.42|23782.42|10
1637861970000|2021-11-25 17:39:30|23905.04|23785.04|23905.37|23785.37|23906.65|23786.65|23904.64|23784.64|10
1637861980000|2021-11-25 17:39:40|23906.61|23786.61|23908.01|23788.01|23908.35|23788.35|23906.61|23786.61|10
1637861990000|2021-11-25 17:39:50|23909.73|23789.73|23909.21|23789.21|23909.73|23789.73|23908.13|23788.13|10
1637862000000|2021-11-25 17:40:00|23909.51|23789.51|23909.65|23789.65|23909.65|23789.65|23908.37|23788.37|10
1637862010000|2021-11-25 17:40:10|23910.02|23790.02|23913.21|23793.21|23913.21|23793.21|23910.02|23790.02|10
1637862020000|2021-11-25 17:40:20|23914.28|23794.28|23917.13|23797.13|23918|23798|23914.28|23794.28|10
1637862030000|2021-11-25 17:40:30|23917.59|23797.59|23915.16|23795.16|23917.59|23797.59|23914.86|23794.86|10
1637862040000|2021-11-25 17:40:40|23915.14|23795.14|23915.14|23795.14|23915.14|23795.14|23913.83|23793.83|10
1637862050000|2021-11-25 17:40:50|23914.67|23794.67|23914.56|23794.56|23914.89|23794.89|23914.42|23794.42|10
1637862060000|2021-11-25 17:41:00|23914.01|23794.01|23912.99|23792.99|23914.01|23794.01|23912.99|23792.99|10
1637862070000|2021-11-25 17:41:10|23913.11|23793.11|23912.92|23792.92|23913.36|23793.36|23912|23792|10
1637862080000|2021-11-25 17:41:20|23913.44|23793.44|23913.49|23793.49|23914.99|23794.99|23913.23|23793.23|10
1637862090000|2021-11-25 17:41:30|23913.37|23793.37|23911.51|23791.51|23913.37|23793.37|23911.41|23791.41|10
1637862100000|2021-11-25 17:41:40|23911.3|23791.3|23908.7|23788.7|23911.3|23791.3|23908.7|23788.7|10
1637862110000|2021-11-25 17:41:50|23910.72|23790.72|23911.61|23791.61|23911.61|23791.61|23910.15|23790.15|9
1637862120000|2021-11-25 17:42:00|23911.83|23791.83|23911.07|23791.07|23911.83|23791.83|23911.07|23791.07|10
1637862130000|2021-11-25 17:42:10|23911.15|23791.15|23912.23|23792.23|23912.23|23792.23|23910.58|23790.58|10
1637862140000|2021-11-25 17:42:20|23912.27|23792.27|23913.31|23793.31|23913.59|23793.59|23911.87|23791.87|10
1637862150000|2021-11-25 17:42:30|23913.01|23793.01|23910.93|23790.93|23913.01|23793.01|23910.21|23790.21|10
1637862160000|2021-11-25 17:42:40|23911.63|23791.63|23914.99|23794.99|23914.99|23794.99|23911.63|23791.63|10
1637862170000|2021-11-25 17:42:50|23915.2|23795.2|23915.79|23795.79|23916.25|23796.25|23915.2|23795.2|10
1637862180000|2021-11-25 17:43:00|23915.9|23795.9|23919.17|23799.17|23919.59|23799.59|23915.78|23795.78|9
1637862190000|2021-11-25 17:43:10|23919.86|23799.86|23923.62|23803.62|23923.62|23803.62|23919.83|23799.83|10
1637862200000|2021-11-25 17:43:20|23924.82|23804.82|23924.46|23804.46|23925.81|23805.81|23924.43|23804.43|10
1637862210000|2021-11-25 17:43:30|23923.79|23803.79|23919.5|23799.5|23923.79|23803.79|23919.5|23799.5|10
1637862220000|2021-11-25 17:43:40|23919.37|23799.37|23915.31|23795.31|23919.37|23799.37|23915.13|23795.13|10
1637862230000|2021-11-25 17:43:50|23915.51|23795.51|23919.54|23799.54|23919.54|23799.54|23915.51|23795.51|10
1637862240000|2021-11-25 17:44:00|23919.7|23799.7|23918.61|23798.61|23919.7|23799.7|23918.05|23798.05|9
1637862250000|2021-11-25 17:44:10|23918.4|23798.4|23917.35|23797.35|23918.4|23798.4|23916.77|23796.77|10
1637862260000|2021-11-25 17:44:20|23918.44|23798.44|23918.99|23798.99|23919.14|23799.14|23917.89|23797.89|10
1637862270000|2021-11-25 17:44:30|23918.65|23798.65|23921.53|23801.53|23922.99|23802.99|23917.64|23797.64|9
1637862280000|2021-11-25 17:44:40|23921.78|23801.78|23923.49|23803.49|23923.49|23803.49|23921.3|23801.3|10
1637862290000|2021-11-25 17:44:50|23923.26|23803.26|23925.48|23805.48|23925.56|23805.56|23923.18|23803.18|10
1637862300000|2021-11-25 17:45:00|23924.31|23804.31|23926.44|23806.44|23927.2|23807.2|23923.93|23803.93|10
1637862310000|2021-11-25 17:45:10|23926.24|23806.24|23924.7|23804.7|23926.24|23806.24|23924.7|23804.7|10
1637862320000|2021-11-25 17:45:20|23923.9|23803.9|23922.48|23802.48|23924.98|23804.98|23922.19|23802.19|10
1637862330000|2021-11-25 17:45:30|23923.25|23803.25|23924.14|23804.14|23924.14|23804.14|23921.4|23801.4|10
1637862340000|2021-11-25 17:45:40|23924.56|23804.56|23925.83|23805.83|23926.65|23806.65|23924.56|23804.56|10
1637862350000|2021-11-25 17:45:50|23925.84|23805.84|23931.84|23811.84|23931.84|23811.84|23925.84|23805.84|10
1637862360000|2021-11-25 17:46:00|23932.04|23812.04|23933.13|23813.13|23933.13|23813.13|23930.99|23810.99|9
1637862370000|2021-11-25 17:46:10|23933.26|23813.26|23931.23|23811.23|23933.26|23813.26|23930.74|23810.74|10
1637862380000|2021-11-25 17:46:20|23931.17|23811.17|23932.24|23812.24|23932.24|23812.24|23929.68|23809.68|10
1637862390000|2021-11-25 17:46:30|23932.43|23812.43|23929.89|23809.89|23932.99|23812.99|23929.66|23809.66|10
1637862400000|2021-11-25 17:46:40|23928.49|23808.49|23929.62|23809.62|23929.84|23809.84|23927.14|23807.14|10
1637862410000|2021-11-25 17:46:50|23929.08|23809.08|23929.1|23809.1|23929.95|23809.95|23926.93|23806.93|10
1637862420000|2021-11-25 17:47:00|23929.49|23809.49|23932.47|23812.47|23932.47|23812.47|23929.49|23809.49|9
1637862430000|2021-11-25 17:47:10|23932.28|23812.28|23932.29|23812.29|23932.66|23812.66|23932.28|23812.28|10
1637862440000|2021-11-25 17:47:20|23931.49|23811.49|23931.35|23811.35|23931.49|23811.49|23930.68|23810.68|9
1637862450000|2021-11-25 17:47:30|23931.82|23811.82|23931.37|23811.37|23932.22|23812.22|23931.12|23811.12|10
1637862460000|2021-11-25 17:47:40|23930.91|23810.91|23934.01|23814.01|23934.01|23814.01|23930.91|23810.91|10
1637862470000|2021-11-25 17:47:50|23933.23|23813.23|23935.43|23815.43|23935.71|23815.71|23933.23|23813.23|10
1637862480000|2021-11-25 17:48:00|23935.18|23815.18|23941.54|23821.54|23941.54|23821.54|23935.17|23815.17|10
1637862490000|2021-11-25 17:48:10|23942.08|23822.08|23946.72|23826.72|23946.73|23826.73|23942.08|23822.08|10
1637862500000|2021-11-25 17:48:20|23946.74|23826.74|23947.11|23827.11|23948.42|23828.42|23946.74|23826.74|10
1637862510000|2021-11-25 17:48:30|23946.62|23826.62|23945.5|23825.5|23946.62|23826.62|23945.04|23825.04|10
1637862520000|2021-11-25 17:48:40|23946.12|23826.12|23948.87|23828.87|23948.87|23828.87|23946.12|23826.12|10
1637862530000|2021-11-25 17:48:50|23948.49|23828.49|23949.18|23829.18|23949.45|23829.45|23948.49|23828.49|10
1637862540000|2021-11-25 17:49:00|23948.92|23828.92|23947.3|23827.3|23948.92|23828.92|23947.3|23827.3|10
1637862550000|2021-11-25 17:49:10|23947.58|23827.58|23942.91|23822.91|23947.93|23827.93|23942.91|23822.91|10
1637862560000|2021-11-25 17:49:20|23942.41|23822.41|23940.35|23820.35|23942.41|23822.41|23940.35|23820.35|10
1637862570000|2021-11-25 17:49:30|23939.72|23819.72|23935.47|23815.47|23939.72|23819.72|23935.47|23815.47|10
1637862580000|2021-11-25 17:49:40|23935.18|23815.18|23931.8|23811.8|23935.18|23815.18|23931.8|23811.8|10
1637862590000|2021-11-25 17:49:50|23931.99|23811.99|23931.94|23811.94|23932.26|23812.26|23931.94|23811.94|9
1637862600000|2021-11-25 17:50:00|23931.79|23811.79|23932.28|23812.28|23933.03|23813.03|23931.79|23811.79|10
1637862610000|2021-11-25 17:50:10|23932.27|23812.27|23930.94|23810.94|23932.55|23812.55|23930.82|23810.82|10
1637862620000|2021-11-25 17:50:20|23931.41|23811.41|23928.46|23808.46|23931.41|23811.41|23928.46|23808.46|10
1637862630000|2021-11-25 17:50:30|23929.08|23809.08|23927.77|23807.77|23929.47|23809.47|23927.77|23807.77|10
1637862640000|2021-11-25 17:50:40|23927.75|23807.75|23926.88|23806.88|23928.13|23808.13|23926.59|23806.59|10
1637862650000|2021-11-25 17:50:50|23926.45|23806.45|23926.22|23806.22|23927.65|23807.65|23926.12|23806.12|10
1637862660000|2021-11-25 17:51:00|23926.26|23806.26|23921.06|23801.06|23927.2|23807.2|23921.06|23801.06|10
1637862670000|2021-11-25 17:51:10|23920.71|23800.71|23924.98|23804.98|23924.98|23804.98|23919.16|23799.16|10
1637862680000|2021-11-25 17:51:20|23924.61|23804.61|23928.67|23808.67|23928.82|23808.82|23924.61|23804.61|10
1637862690000|2021-11-25 17:51:30|23927.68|23807.68|23923.75|23803.75|23928.26|23808.26|23923.75|23803.75|10
1637862700000|2021-11-25 17:51:40|23923.79|23803.79|23925.83|23805.83|23925.83|23805.83|23923.24|23803.24|10
1637862710000|2021-11-25 17:51:50|23925.67|23805.67|23927.39|23807.39|23927.89|23807.89|23925.67|23805.67|10
1637862720000|2021-11-25 17:52:00|23927.58|23807.58|23928.98|23808.98|23929.88|23809.88|23927.58|23807.58|9
1637862730000|2021-11-25 17:52:10|23930.65|23810.65|23932.73|23812.73|23932.82|23812.82|23930.36|23810.36|10
1637862740000|2021-11-25 17:52:20|23932.37|23812.37|23932.96|23812.96|23932.96|23812.96|23932.12|23812.12|8
1637862750000|2021-11-25 17:52:30|23933.14|23813.14|23932.47|23812.47|23933.4|23813.4|23932.31|23812.31|9
1637862760000|2021-11-25 17:52:40|23931.26|23811.26|23932.78|23812.78|23932.78|23812.78|23931.26|23811.26|9
1637862770000|2021-11-25 17:52:50|23932.84|23812.84|23932.86|23812.86|23934.39|23814.39|23932.84|23812.84|8
1637862780000|2021-11-25 17:53:00|23933.26|23813.26|23934|23814|23934.03|23814.03|23933.12|23813.12|9
1637862790000|2021-11-25 17:53:10|23933.72|23813.72|23934.63|23814.63|23935.48|23815.48|23932.71|23812.71|10
1637862800000|2021-11-25 17:53:20|23934.73|23814.73|23935.37|23815.37|23935.51|23815.51|23934.53|23814.53|10
1637862810000|2021-11-25 17:53:30|23935.26|23815.26|23934.16|23814.16|23935.28|23815.28|23934.16|23814.16|9
1637862820000|2021-11-25 17:53:40|23934.12|23814.12|23934.43|23814.43|23934.76|23814.76|23933.1|23813.1|8
1637862830000|2021-11-25 17:53:50|23934.17|23814.17|23931.74|23811.74|23934.17|23814.17|23931.74|23811.74|10
1637862840000|2021-11-25 17:54:00|23932.51|23812.51|23932.53|23812.53|23932.77|23812.77|23932.29|23812.29|9
1637862850000|2021-11-25 17:54:10|23933.27|23813.27|23936.34|23816.34|23936.34|23816.34|23933.27|23813.27|10
1637862860000|2021-11-25 17:54:20|23937.44|23817.44|23940.7|23820.7|23940.7|23820.7|23937.41|23817.41|10
1637862870000|2021-11-25 17:54:30|23941.18|23821.18|23945.4|23825.4|23945.4|23825.4|23941.18|23821.18|10
1637862880000|2021-11-25 17:54:40|23945.45|23825.45|23946.82|23826.82|23946.82|23826.82|23944.39|23824.39|10
1637862890000|2021-11-25 17:54:50|23946.92|23826.92|23947.28|23827.28|23947.46|23827.46|23945.41|23825.41|9
1637862900000|2021-11-25 17:55:00|23947.77|23827.77|23947.04|23827.04|23947.77|23827.77|23945.77|23825.77|9
1637862910000|2021-11-25 17:55:10|23947.14|23827.14|23943.2|23823.2|23947.14|23827.14|23943.2|23823.2|10
1637862920000|2021-11-25 17:55:20|23943.29|23823.29|23942.8|23822.8|23943.48|23823.48|23942.8|23822.8|10
1637862930000|2021-11-25 17:55:30|23941.84|23821.84|23941.33|23821.33|23942.75|23822.75|23941.33|23821.33|9
1637862940000|2021-11-25 17:55:40|23942.6|23822.6|23939.37|23819.37|23942.6|23822.6|23939.37|23819.37|10
1637862950000|2021-11-25 17:55:50|23939.17|23819.17|23936.65|23816.65|23939.17|23819.17|23936.65|23816.65|9
1637862960000|2021-11-25 17:56:00|23935.97|23815.97|23934.73|23814.73|23936.47|23816.47|23934.73|23814.73|10
1637862970000|2021-11-25 17:56:10|23934.68|23814.68|23934.18|23814.18|23934.72|23814.72|23933.65|23813.65|10
1637862980000|2021-11-25 17:56:20|23934.08|23814.08|23932.53|23812.53|23934.08|23814.08|23932.53|23812.53|10
1637862990000|2021-11-25 17:56:30|23933.13|23813.13|23935.24|23815.24|23935.24|23815.24|23933.13|23813.13|10
1637863000000|2021-11-25 17:56:40|23935.56|23815.56|23930.3|23810.3|23935.56|23815.56|23930.06|23810.06|9
1637863010000|2021-11-25 17:56:50|23930.86|23810.86|23928.43|23808.43|23930.86|23810.86|23928.43|23808.43|10
1637863020000|2021-11-25 17:57:00|23927.66|23807.66|23923.67|23803.67|23927.66|23807.66|23923.67|23803.67|10
1637863030000|2021-11-25 17:57:10|23923.31|23803.31|23921.44|23801.44|23923.31|23803.31|23921.44|23801.44|10
1637863040000|2021-11-25 17:57:20|23921.55|23801.55|23920.63|23800.63|23922.18|23802.18|23920.45|23800.45|10
1637863050000|2021-11-25 17:57:30|23920.29|23800.29|23920.68|23800.68|23921.52|23801.52|23920.22|23800.22|10
1637863060000|2021-11-25 17:57:40|23919.66|23799.66|23919.51|23799.51|23920.64|23800.64|23919.51|23799.51|10
1637863070000|2021-11-25 17:57:50|23919.13|23799.13|23920.03|23800.03|23920.49|23800.49|23919.06|23799.06|8
1637863080000|2021-11-25 17:58:00|23919.8|23799.8|23920.3|23800.3|23920.3|23800.3|23919.63|23799.63|10
1637863090000|2021-11-25 17:58:10|23919.92|23799.92|23920.02|23800.02|23920.46|23800.46|23919.04|23799.04|10
1637863100000|2021-11-25 17:58:20|23919.98|23799.98|23920.6|23800.6|23921.14|23801.14|23919.87|23799.87|10
1637863110000|2021-11-25 17:58:30|23920.39|23800.39|23920.84|23800.84|23921.14|23801.14|23920.15|23800.15|9
1637863120000|2021-11-25 17:58:40|23920.94|23800.94|23923.05|23803.05|23923.34|23803.34|23920.79|23800.79|9
1637863130000|2021-11-25 17:58:50|23922.86|23802.86|23923.6|23803.6|23924.12|23804.12|23922.5|23802.5|10
1637863140000|2021-11-25 17:59:00|23923.68|23803.68|23920.92|23800.92|23923.68|23803.68|23920.52|23800.52|10
1637863150000|2021-11-25 17:59:10|23920.17|23800.17|23917.19|23797.19|23920.27|23800.27|23917.19|23797.19|9
1637863160000|2021-11-25 17:59:20|23917.87|23797.87|23915.17|23795.17|23918.3|23798.3|23914.89|23794.89|10
1637863170000|2021-11-25 17:59:30|23914.92|23794.92|23916.98|23796.98|23916.98|23796.98|23914.92|23794.92|10
1637863180000|2021-11-25 17:59:40|23917|23797|23916.36|23796.36|23917|23797|23915.38|23795.38|10
1637863190000|2021-11-25 17:59:50|23915.4|23795.4|23913.7|23793.7|23915.49|23795.49|23913.7|23793.7|10
1637863200000|2021-11-25 18:00:00|23913.06|23793.06|23914.91|23794.91|23914.91|23794.91|23912.55|23792.55|10
1637863210000|2021-11-25 18:00:10|23914.58|23794.58|23913.78|23793.78|23915.04|23795.04|23913.26|23793.26|10
1637863220000|2021-11-25 18:00:20|23913.41|23793.41|23914.75|23794.75|23914.75|23794.75|23913.41|23793.41|9
1637863230000|2021-11-25 18:00:30|23915.71|23795.71|23916.91|23796.91|23917.06|23797.06|23915.71|23795.71|9
1637863240000|2021-11-25 18:00:40|23917.05|23797.05|23915.19|23795.19|23917.05|23797.05|23914.72|23794.72|10
1637863250000|2021-11-25 18:00:50|23915.12|23795.12|23912.39|23792.39|23915.12|23795.12|23912.39|23792.39|10
1637863260000|2021-11-25 18:01:00|23912.57|23792.57|23913.25|23793.25|23913.25|23793.25|23912.19|23792.19|10
1637863270000|2021-11-25 18:01:10|23913.27|23793.27|23912.27|23792.27|23913.27|23793.27|23911.71|23791.71|10
1637863280000|2021-11-25 18:01:20|23912.23|23792.23|23908.45|23788.45|23912.23|23792.23|23908.43|23788.43|9
1637863290000|2021-11-25 18:01:30|23908.41|23788.41|23907.6|23787.6|23908.41|23788.41|23907.02|23787.02|10
1637863300000|2021-11-25 18:01:40|23907.9|23787.9|23908.08|23788.08|23909.01|23789.01|23907.9|23787.9|9
1637863310000|2021-11-25 18:01:50|23907.73|23787.73|23911.22|23791.22|23911.22|23791.22|23907.31|23787.31|10
1637863320000|2021-11-25 18:02:00|23911.57|23791.57|23915.33|23795.33|23915.33|23795.33|23910.18|23790.18|10
1637863330000|2021-11-25 18:02:10|23915.18|23795.18|23913.55|23793.55|23915.85|23795.85|23913.33|23793.33|10
1637863340000|2021-11-25 18:02:20|23913.83|23793.83|23912.15|23792.15|23913.83|23793.83|23912.15|23792.15|9
1637863350000|2021-11-25 18:02:30|23912.37|23792.37|23911.25|23791.25|23912.74|23792.74|23911.25|23791.25|9
1637863360000|2021-11-25 18:02:40|23911.11|23791.11|23909.36|23789.36|23911.76|23791.76|23909.36|23789.36|10
1637863370000|2021-11-25 18:02:50|23908.81|23788.81|23907.29|23787.29|23908.81|23788.81|23907.12|23787.12|9
1637863380000|2021-11-25 18:03:00|23906.43|23786.43|23903.25|23783.25|23907.87|23787.87|23902.97|23782.97|10
1637863390000|2021-11-25 18:03:10|23902.98|23782.98|23901.1|23781.1|23903.22|23783.22|23901.1|23781.1|10
1637863400000|2021-11-25 18:03:20|23900.67|23780.67|23900.15|23780.15|23900.98|23780.98|23899.44|23779.44|10
1637863410000|2021-11-25 18:03:30|23900.02|23780.02|23900.16|23780.16|23900.81|23780.81|23899.56|23779.56|9
1637863420000|2021-11-25 18:03:40|23900.05|23780.05|23904.34|23784.34|23904.7|23784.7|23900.05|23780.05|10
1637863430000|2021-11-25 18:03:50|23904.15|23784.15|23903.99|23783.99|23904.83|23784.83|23903.99|23783.99|10
1637863440000|2021-11-25 18:04:00|23904.11|23784.11|23904.32|23784.32|23904.7|23784.7|23904.04|23784.04|9
1637863450000|2021-11-25 18:04:10|23904.2|23784.2|23903.67|23783.67|23904.2|23784.2|23902.27|23782.27|10
1637863460000|2021-11-25 18:04:20|23903.42|23783.42|23903.57|23783.57|23904.25|23784.25|23903.42|23783.42|8
1637863470000|2021-11-25 18:04:30|23903.4|23783.4|23903.76|23783.76|23903.76|23783.76|23902.8|23782.8|10
1637863480000|2021-11-25 18:04:40|23903.55|23783.55|23903.48|23783.48|23905.42|23785.42|23903.48|23783.48|10
1637863490000|2021-11-25 18:04:50|23903.28|23783.28|23903.61|23783.61|23904|23784|23902.43|23782.43|10
1637863500000|2021-11-25 18:05:00|23903.32|23783.32|23899.58|23779.58|23903.46|23783.46|23899.58|23779.58|9
1637863510000|2021-11-25 18:05:10|23899.44|23779.44|23899.77|23779.77|23899.77|23779.77|23897.37|23777.37|10
1637863520000|2021-11-25 18:05:20|23900.13|23780.13|23901.4|23781.4|23901.4|23781.4|23899.96|23779.96|10
1637863530000|2021-11-25 18:05:30|23901.17|23781.17|23898.82|23778.82|23901.17|23781.17|23898.67|23778.67|10
1637863540000|2021-11-25 18:05:40|23898.59|23778.59|23896.27|23776.27|23898.59|23778.59|23895.62|23775.62|10
1637863550000|2021-11-25 18:05:50|23895.34|23775.34|23893.44|23773.44|23895.48|23775.48|23893.44|23773.44|9
1637863560000|2021-11-25 18:06:00|23894|23774|23892.62|23772.62|23894.5|23774.5|23892.62|23772.62|10
1637863570000|2021-11-25 18:06:10|23892.75|23772.75|23892.49|23772.49|23892.92|23772.92|23891.93|23771.93|10
1637863580000|2021-11-25 18:06:20|23893.86|23773.86|23894.61|23774.61|23894.61|23774.61|23893.65|23773.65|10
1637863590000|2021-11-25 18:06:30|23894.33|23774.33|23895.06|23775.06|23895.78|23775.78|23894.33|23774.33|10
1637863600000|2021-11-25 18:06:40|23894.97|23774.97|23894.99|23774.99|23895.27|23775.27|23894.4|23774.4|10
1637863610000|2021-11-25 18:06:50|23895.39|23775.39|23893.45|23773.45|23895.57|23775.57|23893.41|23773.41|10
1637863620000|2021-11-25 18:07:00|23893.07|23773.07|23893.18|23773.18|23893.4|23773.4|23891.71|23771.71|10
1637863630000|2021-11-25 18:07:10|23892.03|23772.03|23889.85|23769.85|23892.03|23772.03|23889.55|23769.55|10
1637863640000|2021-11-25 18:07:20|23889.41|23769.41|23888.02|23768.02|23889.41|23769.41|23887.68|23767.68|10
1637863650000|2021-11-25 18:07:30|23887.88|23767.88|23888.29|23768.29|23888.37|23768.37|23887.59|23767.59|10
1637863660000|2021-11-25 18:07:40|23888.34|23768.34|23888.97|23768.97|23889.34|23769.34|23888.23|23768.23|10
1637863670000|2021-11-25 18:07:50|23889.17|23769.17|23888.49|23768.49|23889.18|23769.18|23888.15|23768.15|10
1637863680000|2021-11-25 18:08:00|23889.07|23769.07|23892.68|23772.68|23892.68|23772.68|23889.07|23769.07|10
1637863690000|2021-11-25 18:08:10|23892.38|23772.38|23895.16|23775.16|23896.05|23776.05|23892.38|23772.38|10
1637863700000|2021-11-25 18:08:20|23894.69|23774.69|23895.87|23775.87|23895.87|23775.87|23894.69|23774.69|10
1637863710000|2021-11-25 18:08:30|23895.6|23775.6|23897.49|23777.49|23897.54|23777.54|23895.6|23775.6|10
1637863720000|2021-11-25 18:08:40|23897.26|23777.26|23898|23778|23898.64|23778.64|23897.1|23777.1|10
1637863730000|2021-11-25 18:08:50|23898.37|23778.37|23898.42|23778.42|23898.89|23778.89|23898.06|23778.06|10
1637863740000|2021-11-25 18:09:00|23898.39|23778.39|23899.25|23779.25|23899.43|23779.43|23898.34|23778.34|10
1637863750000|2021-11-25 18:09:10|23899.13|23779.13|23898.09|23778.09|23899.13|23779.13|23898.09|23778.09|10
1637863760000|2021-11-25 18:09:20|23897.77|23777.77|23896.37|23776.37|23898.11|23778.11|23896.37|23776.37|10
1637863770000|2021-11-25 18:09:30|23896.55|23776.55|23896.4|23776.4|23897.04|23777.04|23895.38|23775.38|10
1637863780000|2021-11-25 18:09:40|23896.57|23776.57|23897.22|23777.22|23897.54|23777.54|23896.55|23776.55|10
1637863790000|2021-11-25 18:09:50|23897.19|23777.19|23890.5|23770.5|23897.19|23777.19|23890.34|23770.34|10
1637863800000|2021-11-25 18:10:00|23890.58|23770.58|23891.13|23771.13|23891.28|23771.28|23890.58|23770.58|10
1637863810000|2021-11-25 18:10:10|23891.57|23771.57|23892.94|23772.94|23892.94|23772.94|23891.57|23771.57|10
1637863820000|2021-11-25 18:10:20|23894.03|23774.03|23893.9|23773.9|23894.72|23774.72|23893.82|23773.82|10
1637863830000|2021-11-25 18:10:30|23893.09|23773.09|23880.22|23760.22|23893.09|23773.09|23879.8|23759.8|9
1637863840000|2021-11-25 18:10:40|23879.68|23759.68|23880.81|23760.81|23880.81|23760.81|23877.02|23757.02|10
1637863850000|2021-11-25 18:10:50|23880.78|23760.78|23880.81|23760.81|23882.52|23762.52|23880.63|23760.63|8
1637863860000|2021-11-25 18:11:00|23879.88|23759.88|23878.06|23758.06|23880.25|23760.25|23878.06|23758.06|10
1637863870000|2021-11-25 18:11:10|23877.25|23757.25|23879.11|23759.11|23879.11|23759.11|23876.11|23756.11|10
1637863880000|2021-11-25 18:11:20|23879.89|23759.89|23881.59|23761.59|23881.59|23761.59|23879.13|23759.13|10
1637863890000|2021-11-25 18:11:30|23881.68|23761.68|23881.5|23761.5|23881.85|23761.85|23880.85|23760.85|10
1637863900000|2021-11-25 18:11:40|23881.76|23761.76|23882.54|23762.54|23882.94|23762.94|23881.76|23761.76|10
1637863910000|2021-11-25 18:11:50|23882.44|23762.44|23883.06|23763.06|23884.95|23764.95|23882.1|23762.1|10
1637863920000|2021-11-25 18:12:00|23882.71|23762.71|23883.9|23763.9|23884.38|23764.38|23882.71|23762.71|10
1637863930000|2021-11-25 18:12:10|23884.38|23764.38|23882.98|23762.98|23884.62|23764.62|23882.78|23762.78|10
1637863940000|2021-11-25 18:12:20|23882.97|23762.97|23883.85|23763.85|23883.96|23763.96|23882.62|23762.62|10
1637863950000|2021-11-25 18:12:30|23883.96|23763.96|23883.73|23763.73|23884.7|23764.7|23883.64|23763.64|10
1637863960000|2021-11-25 18:12:40|23883.05|23763.05|23884.06|23764.06|23884.06|23764.06|23882.81|23762.81|10
1637863970000|2021-11-25 18:12:50|23883.43|23763.43|23884.5|23764.5|23885.18|23765.18|23883.43|23763.43|10
1637863980000|2021-11-25 18:13:00|23884.7|23764.7|23882.89|23762.89|23884.7|23764.7|23882.76|23762.76|9
1637863990000|2021-11-25 18:13:10|23883.27|23763.27|23881.19|23761.19|23883.73|23763.73|23881.19|23761.19|10
1637864000000|2021-11-25 18:13:20|23881.08|23761.08|23882.83|23762.83|23883.31|23763.31|23880.27|23760.27|10
1637864010000|2021-11-25 18:13:30|23883.2|23763.2|23879.75|23759.75|23883.2|23763.2|23879.7|23759.7|9
1637864020000|2021-11-25 18:13:40|23880.55|23760.55|23878.59|23758.59|23880.63|23760.63|23878.59|23758.59|10
1637864030000|2021-11-25 18:13:50|23878.75|23758.75|23879.51|23759.51|23879.51|23759.51|23878.75|23758.75|10
1637864040000|2021-11-25 18:14:00|23879.24|23759.24|23880.58|23760.58|23881.36|23761.36|23878.7|23758.7|10
1637864050000|2021-11-25 18:14:10|23881.13|23761.13|23882.31|23762.31|23882.9|23762.9|23881.13|23761.13|9
1637864060000|2021-11-25 18:14:20|23881.43|23761.43|23882.28|23762.28|23882.28|23762.28|23880.51|23760.51|10
1637864070000|2021-11-25 18:14:30|23882.37|23762.37|23887.2|23767.2|23887.2|23767.2|23882.37|23762.37|9
1637864080000|2021-11-25 18:14:40|23887.33|23767.33|23889.61|23769.61|23889.61|23769.61|23887.33|23767.33|10
1637864090000|2021-11-25 18:14:50|23889.62|23769.62|23890.52|23770.52|23890.63|23770.63|23888.96|23768.96|9
1637864100000|2021-11-25 18:15:00|23890.51|23770.51|23892.04|23772.04|23892.41|23772.41|23890.51|23770.51|10
1637864110000|2021-11-25 18:15:10|23892.23|23772.23|23891.95|23771.95|23892.25|23772.25|23891.34|23771.34|9
1637864120000|2021-11-25 18:15:20|23892.62|23772.62|23892.65|23772.65|23892.65|23772.65|23891.7|23771.7|10
1637864130000|2021-11-25 18:15:30|23892.94|23772.94|23892.49|23772.49|23892.94|23772.94|23892.01|23772.01|9
1637864140000|2021-11-25 18:15:40|23892.06|23772.06|23890.77|23770.77|23892.84|23772.84|23890.58|23770.58|9
1637864150000|2021-11-25 18:15:50|23891.02|23771.02|23890.67|23770.67|23891.02|23771.02|23889.86|23769.86|10
1637864160000|2021-11-25 18:16:00|23891.06|23771.06|23888.16|23768.16|23892.19|23772.19|23888.16|23768.16|9
1637864170000|2021-11-25 18:16:10|23889.3|23769.3|23886.88|23766.88|23889.3|23769.3|23886.67|23766.67|9
1637864180000|2021-11-25 18:16:20|23886.53|23766.53|23885.96|23765.96|23886.58|23766.58|23884.66|23764.66|10
1637864190000|2021-11-25 18:16:30|23885.09|23765.09|23886.47|23766.47|23887.03|23767.03|23884.62|23764.62|10
1637864200000|2021-11-25 18:16:40|23887.15|23767.15|23890.07|23770.07|23890.07|23770.07|23887.15|23767.15|10
1637864210000|2021-11-25 18:16:50|23890.58|23770.58|23892.35|23772.35|23892.35|23772.35|23890.52|23770.52|10
1637864220000|2021-11-25 18:17:00|23892.73|23772.73|23895.53|23775.53|23895.53|23775.53|23892.73|23772.73|9
1637864230000|2021-11-25 18:17:10|23895.45|23775.45|23896.23|23776.23|23896.23|23776.23|23894.79|23774.79|10
1637864240000|2021-11-25 18:17:20|23895.8|23775.8|23894.71|23774.71|23895.8|23775.8|23894.71|23774.71|9
1637864250000|2021-11-25 18:17:30|23893.63|23773.63|23894.68|23774.68|23894.91|23774.91|23892.76|23772.76|10
1637864260000|2021-11-25 18:17:40|23894.05|23774.05|23894.08|23774.08|23894.56|23774.56|23893.04|23773.04|10
1637864270000|2021-11-25 18:17:50|23893.82|23773.82|23895.08|23775.08|23895.35|23775.35|23893.82|23773.82|9
1637864280000|2021-11-25 18:18:00|23895.35|23775.35|23893.76|23773.76|23895.35|23775.35|23893.44|23773.44|10
1637864290000|2021-11-25 18:18:10|23893.41|23773.41|23894.07|23774.07|23894.2|23774.2|23893.3|23773.3|10
1637864300000|2021-11-25 18:18:20|23894.59|23774.59|23893.71|23773.71|23895.67|23775.67|23893.71|23773.71|9
1637864310000|2021-11-25 18:18:30|23894.32|23774.32|23893.72|23773.72|23894.32|23774.32|23893.66|23773.66|10
1637864320000|2021-11-25 18:18:40|23895.43|23775.43|23895.35|23775.35|23895.43|23775.43|23895.35|23775.35|2
1637864710000|2021-11-25 18:25:10|23853.13|23733.13|23851.99|23731.99|23853.13|23733.13|23851.99|23731.99|5
1637864720000|2021-11-25 18:25:20|23851.84|23731.84|23854.17|23734.17|23854.17|23734.17|23851.84|23731.84|10
1637864730000|2021-11-25 18:25:30|23854.06|23734.06|23858.41|23738.41|23858.72|23738.72|23853.75|23733.75|8
1637864740000|2021-11-25 18:25:40|23859.09|23739.09|23858.08|23738.08|23859.09|23739.09|23857.73|23737.73|9
1637864750000|2021-11-25 18:25:50|23857.92|23737.92|23856.04|23736.04|23858.31|23738.31|23856.04|23736.04|10
1637864760000|2021-11-25 18:26:00|23855.75|23735.75|23852.19|23732.19|23855.75|23735.75|23852.19|23732.19|10
1637864770000|2021-11-25 18:26:10|23852.21|23732.21|23852.23|23732.23|23852.9|23732.9|23852.03|23732.03|10
1637864780000|2021-11-25 18:26:20|23852.63|23732.63|23850.54|23730.54|23852.63|23732.63|23850.54|23730.54|10
1637864790000|2021-11-25 18:26:30|23851.1|23731.1|23850.38|23730.38|23851.1|23731.1|23850.1|23730.1|8
1637864800000|2021-11-25 18:26:40|23850.02|23730.02|23851.26|23731.26|23851.56|23731.56|23849.87|23729.87|9
1637864810000|2021-11-25 18:26:50|23851.8|23731.8|23849.74|23729.74|23851.8|23731.8|23849.74|23729.74|10
1637864820000|2021-11-25 18:27:00|23849.56|23729.56|23848.62|23728.62|23850.17|23730.17|23848.6|23728.6|10
1637864830000|2021-11-25 18:27:10|23848.52|23728.52|23848.68|23728.68|23849.14|23729.14|23847.86|23727.86|10
1637864840000|2021-11-25 18:27:20|23848.37|23728.37|23849.58|23729.58|23849.58|23729.58|23848|23728|9
1637864850000|2021-11-25 18:27:30|23848.43|23728.43|23849.07|23729.07|23849.11|23729.11|23848.28|23728.28|10
1637864860000|2021-11-25 18:27:40|23849.12|23729.12|23848.59|23728.59|23849.42|23729.42|23848.59|23728.59|9
1637864870000|2021-11-25 18:27:50|23848.66|23728.66|23848.23|23728.23|23849.27|23729.27|23847.79|23727.79|9
1637864880000|2021-11-25 18:28:00|23847.96|23727.96|23848.32|23728.32|23848.41|23728.41|23847.92|23727.92|9
1637864890000|2021-11-25 18:28:10|23848.43|23728.43|23848.95|23728.95|23850.41|23730.41|23847.9|23727.9|10
1637864900000|2021-11-25 18:28:20|23848.46|23728.46|23846.53|23726.53|23848.96|23728.96|23846.53|23726.53|10
1637864910000|2021-11-25 18:28:30|23846.51|23726.51|23843.03|23723.03|23846.51|23726.51|23843.03|23723.03|9
1637864920000|2021-11-25 18:28:40|23842.51|23722.51|23835.86|23715.86|23842.51|23722.51|23835.86|23715.86|10
1637864930000|2021-11-25 18:28:50|23835.82|23715.82|23834.54|23714.54|23835.94|23715.94|23834.54|23714.54|10
1637864940000|2021-11-25 18:29:00|23834.87|23714.87|23840.26|23720.26|23840.26|23720.26|23834.87|23714.87|10
1637864950000|2021-11-25 18:29:10|23840.37|23720.37|23841.17|23721.17|23841.17|23721.17|23840.19|23720.19|10
1637864960000|2021-11-25 18:29:20|23840.32|23720.32|23840.4|23720.4|23840.74|23720.74|23840.09|23720.09|10
1637864970000|2021-11-25 18:29:30|23840.16|23720.16|23837.78|23717.78|23840.47|23720.47|23837.78|23717.78|9
1637864980000|2021-11-25 18:29:40|23838.53|23718.53|23838.37|23718.37|23839.08|23719.08|23837.15|23717.15|10
1637864990000|2021-11-25 18:29:50|23838.35|23718.35|23834.97|23714.97|23838.35|23718.35|23834.97|23714.97|10
1637865000000|2021-11-25 18:30:00|23835.33|23715.33|23830.79|23710.79|23835.33|23715.33|23830.72|23710.72|10
1637865010000|2021-11-25 18:30:10|23831.49|23711.49|23833.69|23713.69|23834.05|23714.05|23831.28|23711.28|10
1637865020000|2021-11-25 18:30:20|23833.84|23713.84|23829.08|23709.08|23833.84|23713.84|23829.08|23709.08|10
1637865030000|2021-11-25 18:30:30|23829.16|23709.16|23825.28|23705.28|23829.22|23709.22|23825.28|23705.28|10
1637865040000|2021-11-25 18:30:40|23824.73|23704.73|23825.35|23705.35|23826.08|23706.08|23824.73|23704.73|10
1637865050000|2021-11-25 18:30:50|23825.03|23705.03|23825.86|23705.86|23826.07|23706.07|23825.03|23705.03|10
1637865060000|2021-11-25 18:31:00|23825.95|23705.95|23825.46|23705.46|23826|23706|23825.34|23705.34|10
1637865070000|2021-11-25 18:31:10|23825.64|23705.64|23824.12|23704.12|23825.64|23705.64|23823.84|23703.84|9
1637865080000|2021-11-25 18:31:20|23823.25|23703.25|23818.32|23698.32|23823.82|23703.82|23818.32|23698.32|10
1637865090000|2021-11-25 18:31:30|23817.77|23697.77|23820.61|23700.61|23820.61|23700.61|23817.77|23697.77|10
1637865100000|2021-11-25 18:31:40|23820.68|23700.68|23824.2|23704.2|23824.2|23704.2|23820.68|23700.68|10
1637865110000|2021-11-25 18:31:50|23824.32|23704.32|23828.02|23708.02|23828.02|23708.02|23824.32|23704.32|9
1637865120000|2021-11-25 18:32:00|23827.58|23707.58|23827.47|23707.47|23828.33|23708.33|23826.37|23706.37|10
1637865130000|2021-11-25 18:32:10|23827.37|23707.37|23828.74|23708.74|23829.09|23709.09|23826.43|23706.43|10
1637865140000|2021-11-25 18:32:20|23828.59|23708.59|23828.06|23708.06|23828.98|23708.98|23827.68|23707.68|10
1637865150000|2021-11-25 18:32:30|23828.85|23708.85|23831.25|23711.25|23831.25|23711.25|23828.85|23708.85|10
1637865160000|2021-11-25 18:32:40|23830.68|23710.68|23833.56|23713.56|23833.56|23713.56|23830.68|23710.68|9
1637865170000|2021-11-25 18:32:50|23833.74|23713.74|23835.13|23715.13|23835.28|23715.28|23833.74|23713.74|10
1637865180000|2021-11-25 18:33:00|23835.32|23715.32|23835.79|23715.79|23837.88|23717.88|23834.6|23714.6|9
1637865190000|2021-11-25 18:33:10|23836.01|23716.01|23834.7|23714.7|23836.45|23716.45|23834.57|23714.57|10
1637865200000|2021-11-25 18:33:20|23833.85|23713.85|23832.54|23712.54|23833.85|23713.85|23831.65|23711.65|10
1637865210000|2021-11-25 18:33:30|23831.61|23711.61|23832.63|23712.63|23833.08|23713.08|23831.61|23711.61|9
1637865220000|2021-11-25 18:33:40|23832.94|23712.94|23832.1|23712.1|23833.04|23713.04|23830.9|23710.9|10
1637865230000|2021-11-25 18:33:50|23832.3|23712.3|23831.59|23711.59|23832.4|23712.4|23830.73|23710.73|10
1637865240000|2021-11-25 18:34:00|23831.95|23711.95|23833.15|23713.15|23833.41|23713.41|23831.95|23711.95|10
1637865250000|2021-11-25 18:34:10|23833.13|23713.13|23834.09|23714.09|23834.09|23714.09|23832.93|23712.93|10
1637865260000|2021-11-25 18:34:20|23834.06|23714.06|23833.15|23713.15|23834.06|23714.06|23833.15|23713.15|9
1637865270000|2021-11-25 18:34:30|23833.19|23713.19|23835.21|23715.21|23835.21|23715.21|23832.84|23712.84|10
1637865280000|2021-11-25 18:34:40|23834.8|23714.8|23838.63|23718.63|23838.63|23718.63|23834.39|23714.39|10
1637865290000|2021-11-25 18:34:50|23838.99|23718.99|23840.26|23720.26|23840.26|23720.26|23838.64|23718.64|10
1637865300000|2021-11-25 18:35:00|23840.15|23720.15|23840.66|23720.66|23841.68|23721.68|23839.89|23719.89|10
1637865310000|2021-11-25 18:35:10|23840.92|23720.92|23844.67|23724.67|23844.67|23724.67|23840.92|23720.92|10
1637865320000|2021-11-25 18:35:20|23844.66|23724.66|23849.24|23729.24|23849.35|23729.35|23844.66|23724.66|10
1637865330000|2021-11-25 18:35:30|23849.49|23729.49|23852.78|23732.78|23852.84|23732.84|23849.31|23729.31|10
1637865340000|2021-11-25 18:35:40|23853.17|23733.17|23854.04|23734.04|23854.04|23734.04|23852.68|23732.68|10
1637865350000|2021-11-25 18:35:50|23854.06|23734.06|23855.45|23735.45|23856.22|23736.22|23854.06|23734.06|10
1637865360000|2021-11-25 18:36:00|23855.67|23735.67|23855|23735|23856.39|23736.39|23854.66|23734.66|10
1637865370000|2021-11-25 18:36:10|23855.33|23735.33|23862.4|23742.4|23862.4|23742.4|23855.33|23735.33|9
1637865380000|2021-11-25 18:36:20|23863.02|23743.02|23863.37|23743.37|23863.48|23743.48|23862.93|23742.93|10
1637865390000|2021-11-25 18:36:30|23864.2|23744.2|23865.16|23745.16|23866.25|23746.25|23863.56|23743.56|10
1637865400000|2021-11-25 18:36:40|23865.38|23745.38|23866.02|23746.02|23866.34|23746.34|23864.94|23744.94|9
1637865410000|2021-11-25 18:36:50|23864.46|23744.46|23862.38|23742.38|23864.66|23744.66|23862.38|23742.38|10
1637865420000|2021-11-25 18:37:00|23862.15|23742.15|23861.4|23741.4|23862.34|23742.34|23861.13|23741.13|9
1637865430000|2021-11-25 18:37:10|23861.23|23741.23|23860.22|23740.22|23861.23|23741.23|23860.22|23740.22|10
1637865440000|2021-11-25 18:37:20|23860.67|23740.67|23864.09|23744.09|23864.09|23744.09|23860.67|23740.67|10
1637865450000|2021-11-25 18:37:30|23864.61|23744.61|23865.4|23745.4|23865.4|23745.4|23863.67|23743.67|10
1637865460000|2021-11-25 18:37:40|23866.45|23746.45|23869.21|23749.21|23869.21|23749.21|23866.45|23746.45|10
1637865470000|2021-11-25 18:37:50|23869.83|23749.83|23871.24|23751.24|23871.34|23751.34|23869.62|23749.62|10
1637865480000|2021-11-25 18:38:00|23871.21|23751.21|23870.95|23750.95|23871.66|23751.66|23870.34|23750.34|10
1637865490000|2021-11-25 18:38:10|23870.92|23750.92|23869.29|23749.29|23870.98|23750.98|23869.29|23749.29|10
1637865500000|2021-11-25 18:38:20|23870.07|23750.07|23869.03|23749.03|23870.83|23750.83|23869.03|23749.03|10
1637865510000|2021-11-25 18:38:30|23868.77|23748.77|23868.4|23748.4|23868.77|23748.77|23867.52|23747.52|9
1637865520000|2021-11-25 18:38:40|23868.17|23748.17|23868.59|23748.59|23868.59|23748.59|23867.14|23747.14|10
1637865530000|2021-11-25 18:38:50|23868.28|23748.28|23869.46|23749.46|23869.46|23749.46|23868.22|23748.22|9
1637865540000|2021-11-25 18:39:00|23869.39|23749.39|23869.86|23749.86|23870.45|23750.45|23869.39|23749.39|10
1637865550000|2021-11-25 18:39:10|23869.54|23749.54|23869.81|23749.81|23870.53|23750.53|23869.54|23749.54|10
1637865560000|2021-11-25 18:39:20|23870.03|23750.03|23871.48|23751.48|23871.74|23751.74|23870.03|23750.03|10
1637865570000|2021-11-25 18:39:30|23870.86|23750.86|23873.56|23753.56|23873.61|23753.61|23870.58|23750.58|10
1637865580000|2021-11-25 18:39:40|23873.79|23753.79|23879.02|23759.02|23879.02|23759.02|23872.91|23752.91|10
1637865590000|2021-11-25 18:39:50|23879.18|23759.18|23882.64|23762.64|23882.64|23762.64|23879.18|23759.18|10
1637865600000|2021-11-25 18:40:00|23882.54|23762.54|23880.54|23760.54|23882.54|23762.54|23879.77|23759.77|10
1637865610000|2021-11-25 18:40:10|23880.62|23760.62|23886.06|23766.06|23886.24|23766.24|23879.91|23759.91|9
1637865620000|2021-11-25 18:40:20|23886.05|23766.05|23886.84|23766.84|23887.49|23767.49|23885.91|23765.91|10
1637865630000|2021-11-25 18:40:30|23887.66|23767.66|23887.82|23767.82|23888.95|23768.95|23887.39|23767.39|10
1637865640000|2021-11-25 18:40:40|23888.36|23768.36|23889.31|23769.31|23889.31|23769.31|23888.36|23768.36|10
1637865650000|2021-11-25 18:40:50|23890.16|23770.16|23892.67|23772.67|23892.67|23772.67|23890.16|23770.16|10
1637865660000|2021-11-25 18:41:00|23893.06|23773.06|23896.94|23776.94|23896.94|23776.94|23893.06|23773.06|10
1637865670000|2021-11-25 18:41:10|23896.99|23776.99|23900.12|23780.12|23900.12|23780.12|23896.99|23776.99|10
1637865680000|2021-11-25 18:41:20|23900.06|23780.06|23901.07|23781.07|23902.01|23782.01|23900.06|23780.06|9
1637865690000|2021-11-25 18:41:30|23900.97|23780.97|23905.75|23785.75|23905.75|23785.75|23900.97|23780.97|10
1637865700000|2021-11-25 18:41:40|23905.52|23785.52|23910.78|23790.78|23911.53|23791.53|23905.52|23785.52|10
1637865710000|2021-11-25 18:41:50|23911.61|23791.61|23906.66|23786.66|23911.61|23791.61|23906.66|23786.66|10
1637865720000|2021-11-25 18:42:00|23905.34|23785.34|23901.02|23781.02|23905.34|23785.34|23900.99|23780.99|10
1637865730000|2021-11-25 18:42:10|23901.48|23781.48|23901.63|23781.63|23901.98|23781.98|23900.31|23780.31|10
1637865740000|2021-11-25 18:42:20|23901.68|23781.68|23900.98|23780.98|23901.77|23781.77|23900.78|23780.78|10
1637865750000|2021-11-25 18:42:30|23900.1|23780.1|23898.37|23778.37|23900.49|23780.49|23898.37|23778.37|9
1637865760000|2021-11-25 18:42:40|23899|23779|23897.51|23777.51|23900.13|23780.13|23897.51|23777.51|10
1637865770000|2021-11-25 18:42:50|23897.32|23777.32|23897.18|23777.18|23897.32|23777.32|23896.58|23776.58|10
1637865780000|2021-11-25 18:43:00|23897.83|23777.83|23898.58|23778.58|23898.83|23778.83|23897.22|23777.22|10
1637865790000|2021-11-25 18:43:10|23899.11|23779.11|23899.44|23779.44|23900.21|23780.21|23899.11|23779.11|8
1637865800000|2021-11-25 18:43:20|23899.88|23779.88|23898.66|23778.66|23899.88|23779.88|23898.62|23778.62|10
1637865810000|2021-11-25 18:43:30|23898.06|23778.06|23903.86|23783.86|23903.86|23783.86|23898.06|23778.06|10
1637865820000|2021-11-25 18:43:40|23904.62|23784.62|23908.18|23788.18|23908.18|23788.18|23904.62|23784.62|10
1637865830000|2021-11-25 18:43:50|23908.19|23788.19|23908.95|23788.95|23909.28|23789.28|23907.98|23787.98|9
1637865840000|2021-11-25 18:44:00|23909.12|23789.12|23910.52|23790.52|23911.37|23791.37|23909.12|23789.12|10
1637865850000|2021-11-25 18:44:10|23910.63|23790.63|23911.41|23791.41|23911.79|23791.79|23910.1|23790.1|10
1637865860000|2021-11-25 18:44:20|23910.25|23790.25|23909.77|23789.77|23911.25|23791.25|23909.43|23789.43|10
1637865870000|2021-11-25 18:44:30|23910.89|23790.89|23908.59|23788.59|23910.93|23790.93|23908.59|23788.59|10
1637865880000|2021-11-25 18:44:40|23908.39|23788.39|23905.61|23785.61|23908.39|23788.39|23905.61|23785.61|10
1637865890000|2021-11-25 18:44:50|23906.86|23786.86|23905.62|23785.62|23907.59|23787.59|23905.62|23785.62|9
1637865900000|2021-11-25 18:45:00|23905.67|23785.67|23903.27|23783.27|23905.67|23785.67|23903.27|23783.27|10
1637865910000|2021-11-25 18:45:10|23903.38|23783.38|23904.6|23784.6|23904.6|23784.6|23902.4|23782.4|10
1637865920000|2021-11-25 18:45:20|23904.12|23784.12|23903.17|23783.17|23904.62|23784.62|23903.16|23783.16|10
1637865930000|2021-11-25 18:45:30|23903.01|23783.01|23903.6|23783.6|23904.05|23784.05|23903.01|23783.01|10
1637865940000|2021-11-25 18:45:40|23903.72|23783.72|23902.55|23782.55|23903.72|23783.72|23901.82|23781.82|10
1637865950000|2021-11-25 18:45:50|23902.51|23782.51|23899.08|23779.08|23902.51|23782.51|23899.08|23779.08|10
1637865960000|2021-11-25 18:46:00|23899.21|23779.21|23893.43|23773.43|23899.21|23779.21|23893.43|23773.43|10
1637865970000|2021-11-25 18:46:10|23890.24|23770.24|23884.98|23764.98|23890.24|23770.24|23884.98|23764.98|10
1637865980000|2021-11-25 18:46:20|23885.15|23765.15|23883.73|23763.73|23885.15|23765.15|23883.21|23763.21|10
1637865990000|2021-11-25 18:46:30|23883.75|23763.75|23877.97|23757.97|23883.75|23763.75|23877.56|23757.56|10
1637866000000|2021-11-25 18:46:40|23877.69|23757.69|23878.35|23758.35|23879.12|23759.12|23877.69|23757.69|10
1637866010000|2021-11-25 18:46:50|23878.6|23758.6|23876.1|23756.1|23879.16|23759.16|23876.1|23756.1|10
1637866020000|2021-11-25 18:47:00|23875.87|23755.87|23875.66|23755.66|23875.95|23755.95|23875.04|23755.04|10
1637866030000|2021-11-25 18:47:10|23875.85|23755.85|23876.3|23756.3|23876.55|23756.55|23875.85|23755.85|10
1637866040000|2021-11-25 18:47:20|23875.96|23755.96|23876.12|23756.12|23876.63|23756.63|23875.43|23755.43|10
1637866050000|2021-11-25 18:47:30|23876.01|23756.01|23875.59|23755.59|23877.18|23757.18|23875.59|23755.59|10
1637866060000|2021-11-25 18:47:40|23874.71|23754.71|23869.37|23749.37|23874.71|23754.71|23868.8|23748.8|10
1637866070000|2021-11-25 18:47:50|23869.45|23749.45|23870.98|23750.98|23871.5|23751.5|23869.44|23749.44|10
1637866080000|2021-11-25 18:48:00|23871.06|23751.06|23868.81|23748.81|23871.06|23751.06|23868.59|23748.59|10
1637866090000|2021-11-25 18:48:10|23868.65|23748.65|23871.5|23751.5|23871.5|23751.5|23868.57|23748.57|10
1637866100000|2021-11-25 18:48:20|23871.8|23751.8|23872.4|23752.4|23872.63|23752.63|23871.8|23751.8|10
1637866110000|2021-11-25 18:48:30|23871.96|23751.96|23870.78|23750.78|23871.99|23751.99|23870.21|23750.21|9
1637866120000|2021-11-25 18:48:40|23870.62|23750.62|23870.49|23750.49|23871.08|23751.08|23870.49|23750.49|9
1637866130000|2021-11-25 18:48:50|23870.63|23750.63|23870.15|23750.15|23870.63|23750.63|23869.71|23749.71|10
1637866140000|2021-11-25 18:49:00|23870.33|23750.33|23871.12|23751.12|23871.24|23751.24|23870.33|23750.33|10
1637866150000|2021-11-25 18:49:10|23870.52|23750.52|23872.37|23752.37|23872.37|23752.37|23870.39|23750.39|10
1637866160000|2021-11-25 18:49:20|23872.08|23752.08|23870.54|23750.54|23872.08|23752.08|23870.54|23750.54|10
1637866170000|2021-11-25 18:49:30|23871.3|23751.3|23872.69|23752.69|23872.69|23752.69|23871.3|23751.3|10
1637866180000|2021-11-25 18:49:40|23872.87|23752.87|23875.68|23755.68|23875.68|23755.68|23872.87|23752.87|10
1637866190000|2021-11-25 18:49:50|23875.5|23755.5|23877.39|23757.39|23877.61|23757.61|23875.5|23755.5|10
1637866200000|2021-11-25 18:50:00|23876.63|23756.63|23876.92|23756.92|23877.33|23757.33|23876.63|23756.63|10
1637866210000|2021-11-25 18:50:10|23877.02|23757.02|23875.91|23755.91|23877.02|23757.02|23875.57|23755.57|10
1637866220000|2021-11-25 18:50:20|23876.11|23756.11|23876.07|23756.07|23876.11|23756.11|23875.57|23755.57|10
1637866230000|2021-11-25 18:50:30|23876.04|23756.04|23874.49|23754.49|23876.1|23756.1|23874.09|23754.09|10
1637866240000|2021-11-25 18:50:40|23874.82|23754.82|23873.66|23753.66|23874.99|23754.99|23873.66|23753.66|10
1637866250000|2021-11-25 18:50:50|23873.42|23753.42|23872.95|23752.95|23873.72|23753.72|23872.95|23752.95|10
1637866260000|2021-11-25 18:51:00|23873.29|23753.29|23874.02|23754.02|23874.02|23754.02|23872.97|23752.97|10
1637866270000|2021-11-25 18:51:10|23873.47|23753.47|23872.49|23752.49|23873.47|23753.47|23871.4|23751.4|10
1637866280000|2021-11-25 18:51:20|23872.91|23752.91|23872.34|23752.34|23873.43|23753.43|23872.34|23752.34|10
1637866290000|2021-11-25 18:51:30|23871.58|23751.58|23871.87|23751.87|23872.18|23752.18|23870.75|23750.75|10
1637866300000|2021-11-25 18:51:40|23871.62|23751.62|23872.01|23752.01|23873.45|23753.45|23871.62|23751.62|10
1637866310000|2021-11-25 18:51:50|23871.45|23751.45|23869.69|23749.69|23871.45|23751.45|23869.69|23749.69|10
1637866320000|2021-11-25 18:52:00|23868.93|23748.93|23868.09|23748.09|23868.93|23748.93|23866.72|23746.72|10
1637866330000|2021-11-25 18:52:10|23868.15|23748.15|23868.9|23748.9|23868.9|23748.9|23866.62|23746.62|10
1637866340000|2021-11-25 18:52:20|23869.39|23749.39|23870.43|23750.43|23871.62|23751.62|23869.39|23749.39|9
1637866350000|2021-11-25 18:52:30|23869.98|23749.98|23871.18|23751.18|23871.77|23751.77|23869.98|23749.98|10
1637866360000|2021-11-25 18:52:40|23870.7|23750.7|23871.43|23751.43|23873.69|23753.69|23870.7|23750.7|10
1637866370000|2021-11-25 18:52:50|23871.32|23751.32|23870|23750|23871.93|23751.93|23870|23750|10
1637866380000|2021-11-25 18:53:00|23870.28|23750.28|23870.64|23750.64|23871.01|23751.01|23870.28|23750.28|10
1637866390000|2021-11-25 18:53:10|23870.65|23750.65|23871.65|23751.65|23871.69|23751.69|23870.42|23750.42|10
1637866400000|2021-11-25 18:53:20|23872.03|23752.03|23873.24|23753.24|23873.24|23753.24|23871.62|23751.62|10
1637866410000|2021-11-25 18:53:30|23873.38|23753.38|23872.85|23752.85|23873.9|23753.9|23871.95|23751.95|10
1637866420000|2021-11-25 18:53:40|23872.71|23752.71|23869.8|23749.8|23872.71|23752.71|23869.8|23749.8|10
1637866430000|2021-11-25 18:53:50|23869.48|23749.48|23868.46|23748.46|23871.19|23751.19|23868.46|23748.46|10
1637866440000|2021-11-25 18:54:00|23868.86|23748.86|23871.8|23751.8|23872.26|23752.26|23868.27|23748.27|10
1637866450000|2021-11-25 18:54:10|23872.9|23752.9|23874.65|23754.65|23874.65|23754.65|23872.9|23752.9|10
1637866460000|2021-11-25 18:54:20|23874.98|23754.98|23876.69|23756.69|23876.69|23756.69|23874.37|23754.37|10
1637866470000|2021-11-25 18:54:30|23876.68|23756.68|23876.77|23756.77|23877.71|23757.71|23876.48|23756.48|10
1637866480000|2021-11-25 18:54:40|23877.1|23757.1|23878.54|23758.54|23878.54|23758.54|23875.44|23755.44|10
1637866490000|2021-11-25 18:54:50|23878.69|23758.69|23883.79|23763.79|23883.79|23763.79|23878.69|23758.69|10
1637866500000|2021-11-25 18:55:00|23883.35|23763.35|23885.48|23765.48|23885.48|23765.48|23883.35|23763.35|10
1637866510000|2021-11-25 18:55:10|23885.3|23765.3|23885.4|23765.4|23886.16|23766.16|23884.93|23764.93|10
1637866520000|2021-11-25 18:55:20|23885.47|23765.47|23883.74|23763.74|23885.72|23765.72|23883.24|23763.24|10
1637866530000|2021-11-25 18:55:30|23884.55|23764.55|23890.63|23770.63|23890.63|23770.63|23884.55|23764.55|10
1637866540000|2021-11-25 18:55:40|23890.31|23770.31|23895.26|23775.26|23895.36|23775.36|23890.31|23770.31|10
1637866550000|2021-11-25 18:55:50|23895.08|23775.08|23897.11|23777.11|23897.11|23777.11|23893.73|23773.73|10
1637866560000|2021-11-25 18:56:00|23898.79|23778.79|23898.79|23778.79|23899.06|23779.06|23898.53|23778.53|10
1637866570000|2021-11-25 18:56:10|23899|23779|23898.32|23778.32|23899|23779|23896.91|23776.91|10
1637866580000|2021-11-25 18:56:20|23898|23778|23897.34|23777.34|23898.04|23778.04|23896.86|23776.86|9
1637866590000|2021-11-25 18:56:30|23896.16|23776.16|23892.88|23772.88|23896.16|23776.16|23892.88|23772.88|9
1637866600000|2021-11-25 18:56:40|23893.16|23773.16|23894.56|23774.56|23895.45|23775.45|23893.16|23773.16|8
1637866610000|2021-11-25 18:56:50|23894.51|23774.51|23892.84|23772.84|23894.51|23774.51|23892.68|23772.68|9
1637866620000|2021-11-25 18:57:00|23892.83|23772.83|23890.17|23770.17|23892.83|23772.83|23890.13|23770.13|9
1637866630000|2021-11-25 18:57:10|23889.79|23769.79|23889.49|23769.49|23889.79|23769.79|23889.25|23769.25|9
1637866640000|2021-11-25 18:57:20|23888.89|23768.89|23886.98|23766.98|23888.89|23768.89|23886.98|23766.98|10
1637866650000|2021-11-25 18:57:30|23886.52|23766.52|23881.63|23761.63|23886.52|23766.52|23881.63|23761.63|10
1637866660000|2021-11-25 18:57:40|23882.8|23762.8|23878.72|23758.72|23883.02|23763.02|23878.72|23758.72|10
1637866670000|2021-11-25 18:57:50|23880.19|23760.19|23878.24|23758.24|23880.29|23760.29|23878.24|23758.24|10
1637866680000|2021-11-25 18:58:00|23878.19|23758.19|23876.34|23756.34|23879.15|23759.15|23876.29|23756.29|10
1637866690000|2021-11-25 18:58:10|23876.43|23756.43|23876.02|23756.02|23876.9|23756.9|23876.01|23756.01|10
1637866700000|2021-11-25 18:58:20|23876.14|23756.14|23875.69|23755.69|23876.46|23756.46|23875.69|23755.69|10
1637866710000|2021-11-25 18:58:30|23875.52|23755.52|23876.89|23756.89|23876.89|23756.89|23875.32|23755.32|10
1637866720000|2021-11-25 18:58:40|23876.5|23756.5|23881.07|23761.07|23881.07|23761.07|23876.5|23756.5|9
1637866730000|2021-11-25 18:58:50|23882.16|23762.16|23884.98|23764.98|23885.02|23765.02|23881.97|23761.97|10
1637866740000|2021-11-25 18:59:00|23884.97|23764.97|23884.26|23764.26|23885.23|23765.23|23883.77|23763.77|10
1637866750000|2021-11-25 18:59:10|23884.33|23764.33|23883.35|23763.35|23884.33|23764.33|23882.06|23762.06|10
1637866760000|2021-11-25 18:59:20|23882.61|23762.61|23880.48|23760.48|23882.61|23762.61|23880.48|23760.48|10
1637866770000|2021-11-25 18:59:30|23880.56|23760.56|23878.58|23758.58|23880.72|23760.72|23878.58|23758.58|10
1637866780000|2021-11-25 18:59:40|23879.6|23759.6|23878.83|23758.83|23880.2|23760.2|23878.83|23758.83|10
1637866790000|2021-11-25 18:59:50|23878.73|23758.73|23881.42|23761.42|23881.42|23761.42|23878.65|23758.65|10
1637866800000|2021-11-25 19:00:00|23881.83|23761.83|23888.02|23768.02|23888.02|23768.02|23881.83|23761.83|10
1637866810000|2021-11-25 19:00:10|23889.12|23769.12|23891.12|23771.12|23891.12|23771.12|23888.05|23768.05|10
1637866820000|2021-11-25 19:00:20|23892.23|23772.23|23893.03|23773.03|23895.01|23775.01|23892.23|23772.23|10
1637866830000|2021-11-25 19:00:30|23893.94|23773.94|23891.14|23771.14|23893.94|23773.94|23891.14|23771.14|10
1637866840000|2021-11-25 19:00:40|23890.35|23770.35|23886.26|23766.26|23890.35|23770.35|23886.11|23766.11|10
1637866850000|2021-11-25 19:00:50|23885.42|23765.42|23884.32|23764.32|23885.42|23765.42|23884.2|23764.2|10
1637866860000|2021-11-25 19:01:00|23884.31|23764.31|23881.63|23761.63|23884.31|23764.31|23881.49|23761.49|10
1637866870000|2021-11-25 19:01:10|23881.87|23761.87|23880.56|23760.56|23882.05|23762.05|23880.13|23760.13|10
1637866880000|2021-11-25 19:01:20|23879.11|23759.11|23882.58|23762.58|23882.58|23762.58|23879.11|23759.11|10
1637866890000|2021-11-25 19:01:30|23883.09|23763.09|23883.22|23763.22|23884.07|23764.07|23882.53|23762.53|10
1637866900000|2021-11-25 19:01:40|23883.21|23763.21|23883.69|23763.69|23884.1|23764.1|23882.36|23762.36|10
1637866910000|2021-11-25 19:01:50|23883.27|23763.27|23883.18|23763.18|23883.47|23763.47|23882.68|23762.68|10
1637866920000|2021-11-25 19:02:00|23883.73|23763.73|23883.91|23763.91|23884.13|23764.13|23883.47|23763.47|10
1637866930000|2021-11-25 19:02:10|23883.57|23763.57|23881.94|23761.94|23883.57|23763.57|23881.94|23761.94|10
1637866940000|2021-11-25 19:02:20|23881.54|23761.54|23878.3|23758.3|23881.54|23761.54|23877.06|23757.06|10
1637866950000|2021-11-25 19:02:30|23878.22|23758.22|23875.92|23755.92|23878.22|23758.22|23875.92|23755.92|9
1637866960000|2021-11-25 19:02:40|23875.63|23755.63|23876.36|23756.36|23876.48|23756.48|23874.83|23754.83|10
1637866970000|2021-11-25 19:02:50|23876.58|23756.58|23876.42|23756.42|23876.87|23756.87|23876.27|23756.27|10
1637866980000|2021-11-25 19:03:00|23876.38|23756.38|23874.06|23754.06|23876.38|23756.38|23874.06|23754.06|10
1637866990000|2021-11-25 19:03:10|23874.41|23754.41|23872.42|23752.42|23874.41|23754.41|23872.42|23752.42|10
1637867000000|2021-11-25 19:03:20|23872.43|23752.43|23873.17|23753.17|23873.17|23753.17|23871.82|23751.82|10
1637867010000|2021-11-25 19:03:30|23872.16|23752.16|23876.69|23756.69|23876.69|23756.69|23872.16|23752.16|10
1637867020000|2021-11-25 19:03:40|23876.99|23756.99|23880.34|23760.34|23880.34|23760.34|23876.99|23756.99|10
1637867030000|2021-11-25 19:03:50|23881.5|23761.5|23885.36|23765.36|23885.36|23765.36|23881.5|23761.5|10
1637867040000|2021-11-25 19:04:00|23885.35|23765.35|23883.57|23763.57|23885.35|23765.35|23883.57|23763.57|10
1637867050000|2021-11-25 19:04:10|23883.35|23763.35|23877.78|23757.78|23885.05|23765.05|23877.78|23757.78|10
1637867060000|2021-11-25 19:04:20|23878.48|23758.48|23874.16|23754.16|23878.48|23758.48|23874.16|23754.16|10
1637867070000|2021-11-25 19:04:30|23873.34|23753.34|23871.84|23751.84|23873.69|23753.69|23871.84|23751.84|10
1637867080000|2021-11-25 19:04:40|23871.73|23751.73|23871.03|23751.03|23871.73|23751.73|23869.52|23749.52|10
1637867090000|2021-11-25 19:04:50|23870.85|23750.85|23870.83|23750.83|23871.25|23751.25|23870.28|23750.28|10
1637867100000|2021-11-25 19:05:00|23870.82|23750.82|23872|23752|23872|23752|23870.23|23750.23|10
1637867110000|2021-11-25 19:05:10|23872.03|23752.03|23872.11|23752.11|23872.36|23752.36|23871.64|23751.64|10
1637867120000|2021-11-25 19:05:20|23872.97|23752.97|23874.65|23754.65|23874.65|23754.65|23872.8|23752.8|10
1637867130000|2021-11-25 19:05:30|23875.16|23755.16|23874.26|23754.26|23876.32|23756.32|23874.18|23754.18|10
1637867140000|2021-11-25 19:05:40|23874.08|23754.08|23872.96|23752.96|23874.38|23754.38|23871.72|23751.72|10
1637867150000|2021-11-25 19:05:50|23873.2|23753.2|23867.48|23747.48|23873.23|23753.23|23866.82|23746.82|10
1637867160000|2021-11-25 19:06:00|23867.23|23747.23|23863.71|23743.71|23868.16|23748.16|23863.71|23743.71|9
1637867170000|2021-11-25 19:06:10|23864.66|23744.66|23862.99|23742.99|23864.66|23744.66|23862.92|23742.92|10
1637867180000|2021-11-25 19:06:20|23863.55|23743.55|23864.62|23744.62|23864.86|23744.86|23863.11|23743.11|10
1637867190000|2021-11-25 19:06:30|23865.88|23745.88|23865.59|23745.59|23865.97|23745.97|23864.8|23744.8|10
1637867200000|2021-11-25 19:06:40|23865.51|23745.51|23866.58|23746.58|23866.94|23746.94|23865|23745|10
1637867210000|2021-11-25 19:06:50|23865.91|23745.91|23869.79|23749.79|23869.82|23749.82|23865.91|23745.91|10
1637867220000|2021-11-25 19:07:00|23870.2|23750.2|23870.02|23750.02|23870.93|23750.93|23869.42|23749.42|10
1637867230000|2021-11-25 19:07:10|23869.39|23749.39|23869.49|23749.49|23871.29|23751.29|23869.39|23749.39|9
1637867240000|2021-11-25 19:07:20|23870.27|23750.27|23870.71|23750.71|23871.37|23751.37|23870.19|23750.19|10
1637867250000|2021-11-25 19:07:30|23870.9|23750.9|23869.92|23749.92|23870.9|23750.9|23869.09|23749.09|10
1637867260000|2021-11-25 19:07:40|23870.3|23750.3|23871.1|23751.1|23872.37|23752.37|23870.16|23750.16|10
1637867270000|2021-11-25 19:07:50|23873.6|23753.6|23878.9|23758.9|23878.9|23758.9|23873.58|23753.58|9
1637867280000|2021-11-25 19:08:00|23879.07|23759.07|23881.41|23761.41|23881.65|23761.65|23879.07|23759.07|10
1637867290000|2021-11-25 19:08:10|23881.38|23761.38|23882.23|23762.23|23882.23|23762.23|23880.38|23760.38|10
1637867300000|2021-11-25 19:08:20|23881.83|23761.83|23881.16|23761.16|23882|23762|23881.16|23761.16|10
1637867310000|2021-11-25 19:08:30|23881.21|23761.21|23884.81|23764.81|23884.83|23764.83|23880.41|23760.41|10
1637867320000|2021-11-25 19:08:40|23884.04|23764.04|23885.78|23765.78|23885.78|23765.78|23883.54|23763.54|10
1637867330000|2021-11-25 19:08:50|23885.97|23765.97|23887.04|23767.04|23887.04|23767.04|23885.97|23765.97|10
1637867340000|2021-11-25 19:09:00|23886.12|23766.12|23888.85|23768.85|23888.93|23768.93|23886.01|23766.01|10
1637867350000|2021-11-25 19:09:10|23889.07|23769.07|23896.46|23776.46|23896.67|23776.67|23889.07|23769.07|10
1637867360000|2021-11-25 19:09:20|23897.43|23777.43|23898.03|23778.03|23898.41|23778.41|23897.43|23777.43|8
1637867370000|2021-11-25 19:09:30|23898.29|23778.29|23892.96|23772.96|23898.29|23778.29|23892.25|23772.25|10
1637867380000|2021-11-25 19:09:40|23893.05|23773.05|23891.39|23771.39|23893.41|23773.41|23891.34|23771.34|10
1637867390000|2021-11-25 19:09:50|23893.06|23773.06|23892.79|23772.79|23894.21|23774.21|23892.26|23772.26|10
1637867400000|2021-11-25 19:10:00|23892.56|23772.56|23891.58|23771.58|23892.56|23772.56|23890.69|23770.69|8
1637867410000|2021-11-25 19:10:10|23892.07|23772.07|23890.77|23770.77|23892.07|23772.07|23890.77|23770.77|9
1637867420000|2021-11-25 19:10:20|23890.31|23770.31|23890.16|23770.16|23890.48|23770.48|23889.46|23769.46|9
1637867430000|2021-11-25 19:10:30|23889.66|23769.66|23891.66|23771.66|23892.12|23772.12|23889.66|23769.66|10
1637867440000|2021-11-25 19:10:40|23891.81|23771.81|23891.3|23771.3|23892.41|23772.41|23890.95|23770.95|10
1637867450000|2021-11-25 19:10:50|23891.51|23771.51|23891.38|23771.38|23891.7|23771.7|23890.11|23770.11|10
1637867460000|2021-11-25 19:11:00|23891.37|23771.37|23894.06|23774.06|23894.06|23774.06|23891.37|23771.37|10
1637867470000|2021-11-25 19:11:10|23894.72|23774.72|23895.96|23775.96|23897.54|23777.54|23894.72|23774.72|10
1637867480000|2021-11-25 19:11:20|23896.22|23776.22|23895.38|23775.38|23896.77|23776.77|23895.38|23775.38|9
1637867490000|2021-11-25 19:11:30|23895.43|23775.43|23894.56|23774.56|23895.43|23775.43|23893.72|23773.72|10
1637867500000|2021-11-25 19:11:40|23893.56|23773.56|23890.96|23770.96|23893.8|23773.8|23890.96|23770.96|9
1637867510000|2021-11-25 19:11:50|23890.82|23770.82|23883.6|23763.6|23890.82|23770.82|23883.6|23763.6|10
1637867520000|2021-11-25 19:12:00|23884.15|23764.15|23882.06|23762.06|23884.2|23764.2|23882.06|23762.06|9
1637867530000|2021-11-25 19:12:10|23882.23|23762.23|23879.89|23759.89|23882.64|23762.64|23879.89|23759.89|9
1637867540000|2021-11-25 19:12:20|23879.61|23759.61|23880.83|23760.83|23880.83|23760.83|23879.07|23759.07|9
1637867550000|2021-11-25 19:12:30|23880.84|23760.84|23880.52|23760.52|23881.45|23761.45|23880.03|23760.03|10
1637867560000|2021-11-25 19:12:40|23880.2|23760.2|23879.52|23759.52|23881.74|23761.74|23879.39|23759.39|9
1637867570000|2021-11-25 19:12:50|23879.35|23759.35|23879.11|23759.11|23879.75|23759.75|23879.11|23759.11|9
1637867580000|2021-11-25 19:13:00|23879.06|23759.06|23878.12|23758.12|23880.47|23760.47|23878.12|23758.12|10
1637867590000|2021-11-25 19:13:10|23878.27|23758.27|23876.62|23756.62|23879.06|23759.06|23876.62|23756.62|9
1637867600000|2021-11-25 19:13:20|23876.9|23756.9|23876.13|23756.13|23876.9|23756.9|23874.71|23754.71|10
1637867610000|2021-11-25 19:13:30|23876.2|23756.2|23874.98|23754.98|23876.66|23756.66|23874.98|23754.98|10
1637867620000|2021-11-25 19:13:40|23874.23|23754.23|23875.66|23755.66|23875.66|23755.66|23874.23|23754.23|10
1637867630000|2021-11-25 19:13:50|23875.96|23755.96|23876.81|23756.81|23877.47|23757.47|23875.96|23755.96|10
1637867640000|2021-11-25 19:14:00|23877.2|23757.2|23876.44|23756.44|23877.83|23757.83|23876.28|23756.28|10
1637867650000|2021-11-25 19:14:10|23876.16|23756.16|23873.18|23753.18|23876.16|23756.16|23873.18|23753.18|10
1637867660000|2021-11-25 19:14:20|23873.19|23753.19|23872.49|23752.49|23873.19|23753.19|23872.49|23752.49|8
1637867670000|2021-11-25 19:14:30|23872.47|23752.47|23871.73|23751.73|23872.54|23752.54|23871.73|23751.73|9
1637867680000|2021-11-25 19:14:40|23870.99|23750.99|23872.65|23752.65|23872.72|23752.72|23870.64|23750.64|10
1637867690000|2021-11-25 19:14:50|23873.24|23753.24|23876.85|23756.85|23876.85|23756.85|23873.24|23753.24|10
1637867700000|2021-11-25 19:15:00|23877.15|23757.15|23880.85|23760.85|23881.04|23761.04|23877.15|23757.15|10
1637867710000|2021-11-25 19:15:10|23881.07|23761.07|23878.98|23758.98|23881.16|23761.16|23878.8|23758.8|9
1637867720000|2021-11-25 19:15:20|23879.76|23759.76|23879.95|23759.95|23880.39|23760.39|23879.28|23759.28|10
1637867730000|2021-11-25 19:15:30|23880|23760|23878.57|23758.57|23880.21|23760.21|23877.88|23757.88|10
1637867740000|2021-11-25 19:15:40|23877.37|23757.37|23877.81|23757.81|23878.57|23758.57|23877.37|23757.37|9
1637867750000|2021-11-25 19:15:50|23877.84|23757.84|23877.98|23757.98|23878.91|23758.91|23877.84|23757.84|10
1637867760000|2021-11-25 19:16:00|23878.35|23758.35|23882.24|23762.24|23882.24|23762.24|23877.91|23757.91|10
1637867770000|2021-11-25 19:16:10|23882.49|23762.49|23882.17|23762.17|23883.04|23763.04|23882.17|23762.17|10
1637867780000|2021-11-25 19:16:20|23881.3|23761.3|23880.46|23760.46|23881.3|23761.3|23879.92|23759.92|10
1637867790000|2021-11-25 19:16:30|23880.43|23760.43|23880.66|23760.66|23881.56|23761.56|23880.01|23760.01|10
1637867800000|2021-11-25 19:16:40|23879.45|23759.45|23877.21|23757.21|23879.75|23759.75|23877.09|23757.09|10
1637867810000|2021-11-25 19:16:50|23877.17|23757.17|23882.19|23762.19|23882.39|23762.39|23876.92|23756.92|10
1637867820000|2021-11-25 19:17:00|23880.98|23760.98|23881.62|23761.62|23882.01|23762.01|23880.98|23760.98|10
1637867830000|2021-11-25 19:17:10|23881.59|23761.59|23880.12|23760.12|23881.97|23761.97|23880.12|23760.12|10
1637867840000|2021-11-25 19:17:20|23879.58|23759.58|23874.73|23754.73|23879.58|23759.58|23874.73|23754.73|10
1637867850000|2021-11-25 19:17:30|23874.71|23754.71|23874.24|23754.24|23875.95|23755.95|23874.22|23754.22|10
1637867860000|2021-11-25 19:17:40|23872.78|23752.78|23873.3|23753.3|23874.08|23754.08|23872.4|23752.4|10
1637867870000|2021-11-25 19:17:50|23873.56|23753.56|23872.79|23752.79|23873.63|23753.63|23871.83|23751.83|10
1637867880000|2021-11-25 19:18:00|23872.39|23752.39|23870.04|23750.04|23872.39|23752.39|23869.66|23749.66|10
1637867890000|2021-11-25 19:18:10|23870.26|23750.26|23870.24|23750.24|23870.69|23750.69|23869.23|23749.23|9
1637867900000|2021-11-25 19:18:20|23870.22|23750.22|23871.47|23751.47|23871.47|23751.47|23869.9|23749.9|10
1637867910000|2021-11-25 19:18:30|23870.52|23750.52|23873.26|23753.26|23873.34|23753.34|23870.52|23750.52|9
1637867920000|2021-11-25 19:18:40|23873|23753|23871.06|23751.06|23873.24|23753.24|23871.06|23751.06|10
1637867930000|2021-11-25 19:18:50|23870.59|23750.59|23871.38|23751.38|23871.38|23751.38|23870.59|23750.59|10
1637867940000|2021-11-25 19:19:00|23871.09|23751.09|23867.93|23747.93|23871.2|23751.2|23867.93|23747.93|9
1637867950000|2021-11-25 19:19:10|23868.23|23748.23|23868.64|23748.64|23869|23749|23868.05|23748.05|10
1637867960000|2021-11-25 19:19:20|23868.95|23748.95|23869.95|23749.95|23870.17|23750.17|23868.94|23748.94|9
1637867970000|2021-11-25 19:19:30|23868.51|23748.51|23866.86|23746.86|23868.72|23748.72|23866.79|23746.79|10
1637867980000|2021-11-25 19:19:40|23866.44|23746.44|23867.15|23747.15|23868.97|23748.97|23866.44|23746.44|10
1637867990000|2021-11-25 19:19:50|23867.35|23747.35|23871.13|23751.13|23871.13|23751.13|23867.33|23747.33|9
1637868000000|2021-11-25 19:20:00|23871.54|23751.54|23872.55|23752.55|23873.09|23753.09|23871.54|23751.54|8
1637868010000|2021-11-25 19:20:10|23871.46|23751.46|23871.35|23751.35|23871.82|23751.82|23871.35|23751.35|10
1637868020000|2021-11-25 19:20:20|23871.31|23751.31|23870.29|23750.29|23871.49|23751.49|23869.93|23749.93|9
1637868030000|2021-11-25 19:20:30|23867.91|23747.91|23865.35|23745.35|23869.24|23749.24|23865.35|23745.35|10
1637868040000|2021-11-25 19:20:40|23861.47|23741.47|23860.18|23740.18|23861.47|23741.47|23859.73|23739.73|9
1637868050000|2021-11-25 19:20:50|23860.05|23740.05|23860.22|23740.22|23860.22|23740.22|23858.37|23738.37|10
1637868060000|2021-11-25 19:21:00|23859.88|23739.88|23856.56|23736.56|23859.88|23739.88|23856.46|23736.46|10
1637868070000|2021-11-25 19:21:10|23856.06|23736.06|23852.9|23732.9|23856.06|23736.06|23852.9|23732.9|10
1637868080000|2021-11-25 19:21:20|23852.79|23732.79|23848.73|23728.73|23852.79|23732.79|23848.36|23728.36|10
1637868090000|2021-11-25 19:21:30|23848.6|23728.6|23842.35|23722.35|23848.6|23728.6|23842.35|23722.35|10
1637868100000|2021-11-25 19:21:40|23842.31|23722.31|23839.29|23719.29|23842.31|23722.31|23839.29|23719.29|10
1637868110000|2021-11-25 19:21:50|23839.6|23719.6|23837.81|23717.81|23839.97|23719.97|23837.81|23717.81|10
1637868120000|2021-11-25 19:22:00|23837.56|23717.56|23836.05|23716.05|23837.56|23717.56|23836.05|23716.05|9
1637868130000|2021-11-25 19:22:10|23834.74|23714.74|23834.43|23714.43|23835.44|23715.44|23834.33|23714.33|10
1637868140000|2021-11-25 19:22:20|23834.26|23714.26|23829.31|23709.31|23834.26|23714.26|23829.31|23709.31|10
1637868150000|2021-11-25 19:22:30|23830.32|23710.32|23827.61|23707.61|23830.68|23710.68|23827.61|23707.61|10
1637868160000|2021-11-25 19:22:40|23826.52|23706.52|23824.37|23704.37|23826.52|23706.52|23824.37|23704.37|9
1637868170000|2021-11-25 19:22:50|23824.21|23704.21|23824|23704|23824.76|23704.76|23823.62|23703.62|10
1637868180000|2021-11-25 19:23:00|23824.52|23704.52|23820.93|23700.93|23825.39|23705.39|23820.93|23700.93|10
1637868190000|2021-11-25 19:23:10|23817.61|23697.61|23816.03|23696.03|23818.05|23698.05|23816.03|23696.03|10
1637868200000|2021-11-25 19:23:20|23815.94|23695.94|23813.45|23693.45|23815.94|23695.94|23812.91|23692.91|10
1637868210000|2021-11-25 19:23:30|23812.76|23692.76|23810.03|23690.03|23813.31|23693.31|23810.03|23690.03|10
1637868220000|2021-11-25 19:23:40|23809.47|23689.47|23806.77|23686.77|23809.57|23689.57|23806.77|23686.77|10
1637868230000|2021-11-25 19:23:50|23806.32|23686.32|23802.26|23682.26|23806.73|23686.73|23802.26|23682.26|10
1637868240000|2021-11-25 19:24:00|23801.4|23681.4|23801.68|23681.68|23802.06|23682.06|23801.11|23681.11|10
1637868250000|2021-11-25 19:24:10|23801.22|23681.22|23798.24|23678.24|23801.22|23681.22|23798.24|23678.24|10
1637868260000|2021-11-25 19:24:20|23798.78|23678.78|23796.11|23676.11|23798.78|23678.78|23796.11|23676.11|9
1637868270000|2021-11-25 19:24:30|23795.3|23675.3|23789.57|23669.57|23796.03|23676.03|23789.07|23669.07|10
1637868280000|2021-11-25 19:24:40|23788.42|23668.42|23781.8|23661.8|23788.42|23668.42|23781.8|23661.8|10
1637868290000|2021-11-25 19:24:50|23781.77|23661.77|23778.38|23658.38|23781.77|23661.77|23776.46|23656.46|10
1637868300000|2021-11-25 19:25:00|23778.3|23658.3|23780.82|23660.82|23780.82|23660.82|23778.3|23658.3|10
1637868310000|2021-11-25 19:25:10|23780.87|23660.87|23774.54|23654.54|23780.87|23660.87|23774.54|23654.54|10
1637868320000|2021-11-25 19:25:20|23774.14|23654.14|23775.87|23655.87|23775.87|23655.87|23773.84|23653.84|10
1637868330000|2021-11-25 19:25:30|23775.77|23655.77|23773.96|23653.96|23775.77|23655.77|23773.96|23653.96|10
1637868340000|2021-11-25 19:25:40|23773.8|23653.8|23774.34|23654.34|23774.34|23654.34|23773.57|23653.57|9
1637868350000|2021-11-25 19:25:50|23774.49|23654.49|23771.96|23651.96|23775.49|23655.49|23771.96|23651.96|10
1637868360000|2021-11-25 19:26:00|23771.6|23651.6|23768.38|23648.38|23771.6|23651.6|23767.99|23647.99|10
1637868370000|2021-11-25 19:26:10|23768.13|23648.13|23767.35|23647.35|23768.25|23648.25|23767.35|23647.35|10
1637868380000|2021-11-25 19:26:20|23767.56|23647.56|23767.44|23647.44|23769.42|23649.42|23767.44|23647.44|10
1637868390000|2021-11-25 19:26:30|23767.77|23647.77|23761.45|23641.45|23767.77|23647.77|23761.45|23641.45|10
1637868400000|2021-11-25 19:26:40|23759.92|23639.92|23749.42|23629.42|23759.92|23639.92|23749.42|23629.42|10
1637868410000|2021-11-25 19:26:50|23748.86|23628.86|23746.82|23626.82|23748.86|23628.86|23744.76|23624.76|10
1637868420000|2021-11-25 19:27:00|23745.96|23625.96|23731.14|23611.14|23745.96|23625.96|23731.08|23611.08|10
1637868430000|2021-11-25 19:27:10|23730.49|23610.49|23731.03|23611.03|23733.66|23613.66|23730.49|23610.49|9
1637868440000|2021-11-25 19:27:20|23721.58|23601.58|23712.25|23592.25|23721.58|23601.58|23712.25|23592.25|10
1637868450000|2021-11-25 19:27:30|23711.57|23591.57|23710.35|23590.35|23711.57|23591.57|23709.6|23589.6|9
1637868460000|2021-11-25 19:27:40|23711.59|23591.59|23712.2|23592.2|23713.76|23593.76|23711.59|23591.59|10
1637868470000|2021-11-25 19:27:50|23710.97|23590.97|23706.31|23586.31|23710.97|23590.97|23705.24|23585.24|10
1637868480000|2021-11-25 19:28:00|23705.45|23585.45|23706.69|23586.69|23706.99|23586.99|23705.45|23585.45|10
1637868490000|2021-11-25 19:28:10|23707.1|23587.1|23704.21|23584.21|23707.31|23587.31|23704.18|23584.18|10
1637868500000|2021-11-25 19:28:20|23704.13|23584.13|23702.97|23582.97|23704.13|23584.13|23701.83|23581.83|10
1637868510000|2021-11-25 19:28:30|23700.59|23580.59|23692.12|23572.12|23700.59|23580.59|23691.45|23571.45|9
1637868520000|2021-11-25 19:28:40|23690.53|23570.53|23689.24|23569.24|23690.53|23570.53|23688.43|23568.43|9
1637868530000|2021-11-25 19:28:50|23689.76|23569.76|23691.31|23571.31|23691.31|23571.31|23688.41|23568.41|10
1637868540000|2021-11-25 19:29:00|23689.66|23569.66|23692.9|23572.9|23694.32|23574.32|23689.66|23569.66|10
1637868550000|2021-11-25 19:29:10|23697.01|23577.01|23699.52|23579.52|23701.59|23581.59|23697.01|23577.01|10
1637868560000|2021-11-25 19:29:20|23698.15|23578.15|23696.89|23576.89|23698.15|23578.15|23695.99|23575.99|10
1637868570000|2021-11-25 19:29:30|23696.46|23576.46|23696.61|23576.61|23697.16|23577.16|23696.2|23576.2|10
1637868580000|2021-11-25 19:29:40|23696.78|23576.78|23697.67|23577.67|23698.06|23578.06|23696.22|23576.22|10
1637868590000|2021-11-25 19:29:50|23698.19|23578.19|23700.46|23580.46|23700.46|23580.46|23698.13|23578.13|10
1637868600000|2021-11-25 19:30:00|23700.14|23580.14|23705.54|23585.54|23705.99|23585.99|23700.14|23580.14|10
1637868610000|2021-11-25 19:30:10|23704.71|23584.71|23706.11|23586.11|23706.11|23586.11|23704.71|23584.71|10
1637868620000|2021-11-25 19:30:20|23706.44|23586.44|23710.76|23590.76|23710.76|23590.76|23706.44|23586.44|10
1637868630000|2021-11-25 19:30:30|23711.98|23591.98|23719.27|23599.27|23719.72|23599.72|23711.98|23591.98|10
1637868640000|2021-11-25 19:30:40|23719.77|23599.77|23719.93|23599.93|23720.24|23600.24|23719.35|23599.35|9
1637868650000|2021-11-25 19:30:50|23720.22|23600.22|23721.33|23601.33|23721.83|23601.83|23720.07|23600.07|10
1637868660000|2021-11-25 19:31:00|23721.02|23601.02|23721.37|23601.37|23721.37|23601.37|23720.05|23600.05|10
1637868670000|2021-11-25 19:31:10|23721.45|23601.45|23721.56|23601.56|23722.19|23602.19|23721.38|23601.38|10
1637868680000|2021-11-25 19:31:20|23721.9|23601.9|23719.32|23599.32|23721.9|23601.9|23719.32|23599.32|10
1637868690000|2021-11-25 19:31:30|23720|23600|23720.7|23600.7|23720.7|23600.7|23719.02|23599.02|10
1637868700000|2021-11-25 19:31:40|23720.52|23600.52|23719.05|23599.05|23720.52|23600.52|23719.05|23599.05|10
1637868710000|2021-11-25 19:31:50|23717.95|23597.95|23716.55|23596.55|23717.95|23597.95|23715.96|23595.96|10
1637868720000|2021-11-25 19:32:00|23716.2|23596.2|23716.45|23596.45|23717.03|23597.03|23715.42|23595.42|9
1637868730000|2021-11-25 19:32:10|23716.6|23596.6|23720.07|23600.07|23720.07|23600.07|23716.06|23596.06|9
1637868740000|2021-11-25 19:32:20|23720.67|23600.67|23721.98|23601.98|23723.22|23603.22|23720.67|23600.67|10
1637868750000|2021-11-25 19:32:30|23726.4|23606.4|23729.41|23609.41|23729.41|23609.41|23726.4|23606.4|10
1637868760000|2021-11-25 19:32:40|23732.16|23612.16|23735.28|23615.28|23735.28|23615.28|23731.85|23611.85|10
1637868770000|2021-11-25 19:32:50|23736.07|23616.07|23736.93|23616.93|23737.01|23617.01|23735.53|23615.53|10
1637868780000|2021-11-25 19:33:00|23737.29|23617.29|23736.42|23616.42|23739.18|23619.18|23736.42|23616.42|10
1637868790000|2021-11-25 19:33:10|23735.13|23615.13|23732.58|23612.58|23735.13|23615.13|23732.58|23612.58|10
1637868800000|2021-11-25 19:33:20|23733.93|23613.93|23737.1|23617.1|23737.1|23617.1|23733.48|23613.48|10
1637868810000|2021-11-25 19:33:30|23738.31|23618.31|23740.9|23620.9|23740.9|23620.9|23738.31|23618.31|10
1637868820000|2021-11-25 19:33:40|23741.6|23621.6|23744.66|23624.66|23744.66|23624.66|23741.6|23621.6|9
1637868830000|2021-11-25 19:33:50|23744.72|23624.72|23745.1|23625.1|23745.12|23625.12|23743.87|23623.87|9
1637868840000|2021-11-25 19:34:00|23746.03|23626.03|23750.75|23630.75|23750.75|23630.75|23746.01|23626.01|10
1637868850000|2021-11-25 19:34:10|23750.47|23630.47|23752.74|23632.74|23752.74|23632.74|23750.47|23630.47|9
1637868860000|2021-11-25 19:34:20|23752.08|23632.08|23751.53|23631.53|23752.51|23632.51|23751.53|23631.53|9
1637868870000|2021-11-25 19:34:30|23751.81|23631.81|23749.27|23629.27|23752.45|23632.45|23748.89|23628.89|10
1637868880000|2021-11-25 19:34:40|23748.01|23628.01|23751.34|23631.34|23751.34|23631.34|23748.01|23628.01|10
1637868890000|2021-11-25 19:34:50|23751.5|23631.5|23752.11|23632.11|23752.11|23632.11|23750.31|23630.31|10
1637868900000|2021-11-25 19:35:00|23753.29|23633.29|23753.33|23633.33|23754.02|23634.02|23753.04|23633.04|10
1637868910000|2021-11-25 19:35:10|23753.12|23633.12|23752.68|23632.68|23753.17|23633.17|23751.75|23631.75|10
1637868920000|2021-11-25 19:35:20|23752.76|23632.76|23753.16|23633.16|23753.49|23633.49|23752.04|23632.04|10
1637868930000|2021-11-25 19:35:30|23753.04|23633.04|23756.02|23636.02|23756.02|23636.02|23753.04|23633.04|10
1637868940000|2021-11-25 19:35:40|23755.88|23635.88|23756.04|23636.04|23757.48|23637.48|23755.88|23635.88|10
1637868950000|2021-11-25 19:35:50|23756.06|23636.06|23755.36|23635.36|23756.13|23636.13|23754.98|23634.98|10
1637868960000|2021-11-25 19:36:00|23755.33|23635.33|23757.35|23637.35|23757.35|23637.35|23754.98|23634.98|10
1637868970000|2021-11-25 19:36:10|23757.76|23637.76|23760.47|23640.47|23760.47|23640.47|23757.76|23637.76|10
1637868980000|2021-11-25 19:36:20|23760.48|23640.48|23758.75|23638.75|23760.48|23640.48|23758.35|23638.35|9
1637868990000|2021-11-25 19:36:30|23758.94|23638.94|23759.16|23639.16|23760.87|23640.87|23758.81|23638.81|10
1637869000000|2021-11-25 19:36:40|23759.33|23639.33|23759.88|23639.88|23759.88|23639.88|23759.08|23639.08|10
1637869010000|2021-11-25 19:36:50|23759.73|23639.73|23760.79|23640.79|23761.19|23641.19|23759.73|23639.73|10
1637869020000|2021-11-25 19:37:00|23761.9|23641.9|23761.27|23641.27|23762.44|23642.44|23761.17|23641.17|9
1637869030000|2021-11-25 19:37:10|23761.22|23641.22|23762.4|23642.4|23763.23|23643.23|23760.88|23640.88|10
1637869040000|2021-11-25 19:37:20|23762.34|23642.34|23763.58|23643.58|23765.27|23645.27|23762.34|23642.34|10
1637869050000|2021-11-25 19:37:30|23763.38|23643.38|23759.82|23639.82|23763.48|23643.48|23759.82|23639.82|10
1637869060000|2021-11-25 19:37:40|23759.42|23639.42|23760.2|23640.2|23760.2|23640.2|23759.42|23639.42|9
1637869070000|2021-11-25 19:37:50|23759.71|23639.71|23759.62|23639.62|23760.62|23640.62|23759.18|23639.18|10
1637869080000|2021-11-25 19:38:00|23759.68|23639.68|23759.71|23639.71|23759.96|23639.96|23758.77|23638.77|10
1637869090000|2021-11-25 19:38:10|23760.81|23640.81|23761.69|23641.69|23761.69|23641.69|23760.35|23640.35|10
1637869100000|2021-11-25 19:38:20|23762.23|23642.23|23767.42|23647.42|23767.42|23647.42|23762.23|23642.23|10
1637869110000|2021-11-25 19:38:30|23767.41|23647.41|23773.28|23653.28|23773.28|23653.28|23767.41|23647.41|10
1637869120000|2021-11-25 19:38:40|23773.98|23653.98|23774.72|23654.72|23775.23|23655.23|23773.98|23653.98|10
1637869130000|2021-11-25 19:38:50|23775.9|23655.9|23774.89|23654.89|23775.9|23655.9|23774.54|23654.54|9
1637869140000|2021-11-25 19:39:00|23775.29|23655.29|23776.39|23656.39|23777.1|23657.1|23775.21|23655.21|10
1637869150000|2021-11-25 19:39:10|23779.49|23659.49|23785.09|23665.09|23785.32|23665.32|23779.49|23659.49|10
1637869160000|2021-11-25 19:39:20|23785.65|23665.65|23789.58|23669.58|23789.58|23669.58|23785.65|23665.65|9
1637869170000|2021-11-25 19:39:30|23790.34|23670.34|23793.23|23673.23|23795.64|23675.64|23790.34|23670.34|10
1637869180000|2021-11-25 19:39:40|23793.24|23673.24|23792.35|23672.35|23793.24|23673.24|23791.77|23671.77|10
1637869190000|2021-11-25 19:39:50|23792.48|23672.48|23782.96|23662.96|23792.48|23672.48|23782.96|23662.96|10
1637869200000|2021-11-25 19:40:00|23783.74|23663.74|23778.77|23658.77|23784.43|23664.43|23778.77|23658.77|10
1637869210000|2021-11-25 19:40:10|23778.56|23658.56|23775.03|23655.03|23778.56|23658.56|23775.03|23655.03|9
1637869220000|2021-11-25 19:40:20|23774.82|23654.82|23774.31|23654.31|23775.25|23655.25|23774.31|23654.31|10
1637869230000|2021-11-25 19:40:30|23773.44|23653.44|23775.92|23655.92|23776.67|23656.67|23773.44|23653.44|9
1637869240000|2021-11-25 19:40:40|23776.09|23656.09|23777.22|23657.22|23778.17|23658.17|23775.99|23655.99|10
1637869250000|2021-11-25 19:40:50|23776.87|23656.87|23775.6|23655.6|23777.09|23657.09|23775.6|23655.6|10
1637869260000|2021-11-25 19:41:00|23775.61|23655.61|23777.34|23657.34|23777.39|23657.39|23775.38|23655.38|10
1637869270000|2021-11-25 19:41:10|23776.86|23656.86|23778.62|23658.62|23778.62|23658.62|23776.86|23656.86|10
1637869280000|2021-11-25 19:41:20|23778.74|23658.74|23780.49|23660.49|23780.81|23660.81|23778.74|23658.74|10
1637869290000|2021-11-25 19:41:30|23780.75|23660.75|23781.36|23661.36|23782|23662|23780.37|23660.37|10
1637869300000|2021-11-25 19:41:40|23781.25|23661.25|23774.17|23654.17|23781.25|23661.25|23774.17|23654.17|10
1637869310000|2021-11-25 19:41:50|23774.02|23654.02|23766.64|23646.64|23774.02|23654.02|23766.64|23646.64|10
1637869320000|2021-11-25 19:42:00|23765.44|23645.44|23763.27|23643.27|23765.44|23645.44|23763.27|23643.27|10
1637869330000|2021-11-25 19:42:10|23762.06|23642.06|23760.21|23640.21|23762.06|23642.06|23760.21|23640.21|8
1637869340000|2021-11-25 19:42:20|23760.24|23640.24|23759.99|23639.99|23760.62|23640.62|23759.41|23639.41|9
1637869350000|2021-11-25 19:42:30|23759.93|23639.93|23754.31|23634.31|23760.26|23640.26|23754.31|23634.31|9
1637869360000|2021-11-25 19:42:40|23753.73|23633.73|23748.63|23628.63|23753.73|23633.73|23748.15|23628.15|10
1637869370000|2021-11-25 19:42:50|23749.01|23629.01|23749.91|23629.91|23750.24|23630.24|23748.33|23628.33|9
1637869380000|2021-11-25 19:43:00|23749.54|23629.54|23749.88|23629.88|23749.9|23629.9|23749.32|23629.32|10
1637869390000|2021-11-25 19:43:10|23750.59|23630.59|23752.69|23632.69|23752.69|23632.69|23750.3|23630.3|10
1637869400000|2021-11-25 19:43:20|23753.42|23633.42|23753.81|23633.81|23754.8|23634.8|23753.24|23633.24|10
1637869410000|2021-11-25 19:43:30|23754.08|23634.08|23753.1|23633.1|23755.12|23635.12|23753.1|23633.1|10
1637869420000|2021-11-25 19:43:40|23753.14|23633.14|23749.77|23629.77|23753.14|23633.14|23749.11|23629.11|9
1637869430000|2021-11-25 19:43:50|23749.76|23629.76|23741.33|23621.33|23749.76|23629.76|23741.33|23621.33|10
1637869440000|2021-11-25 19:44:00|23740.97|23620.97|23735.23|23615.23|23740.97|23620.97|23735.09|23615.09|10
1637869450000|2021-11-25 19:44:10|23734.86|23614.86|23732.47|23612.47|23735.03|23615.03|23732.47|23612.47|10
1637869460000|2021-11-25 19:44:20|23732.74|23612.74|23734.43|23614.43|23734.7|23614.7|23732.74|23612.74|10
1637869470000|2021-11-25 19:44:30|23734|23614|23731.29|23611.29|23734.39|23614.39|23731.25|23611.25|10
1637869480000|2021-11-25 19:44:40|23731.26|23611.26|23730.93|23610.93|23732.24|23612.24|23730.85|23610.85|10
1637869490000|2021-11-25 19:44:50|23730.45|23610.45|23726.04|23606.04|23731.38|23611.38|23726.04|23606.04|10
1637869500000|2021-11-25 19:45:00|23726.53|23606.53|23720.59|23600.59|23727.37|23607.37|23720.59|23600.59|10
1637869510000|2021-11-25 19:45:10|23720.63|23600.63|23724.44|23604.44|23724.44|23604.44|23719.94|23599.94|10
1637869520000|2021-11-25 19:45:20|23723.66|23603.66|23729.22|23609.22|23729.83|23609.83|23723.66|23603.66|10
1637869530000|2021-11-25 19:45:30|23729.62|23609.62|23727.45|23607.45|23730.56|23610.56|23727.27|23607.27|10
1637869540000|2021-11-25 19:45:40|23727.63|23607.63|23728.71|23608.71|23728.71|23608.71|23727.02|23607.02|10
1637869550000|2021-11-25 19:45:50|23728.72|23608.72|23740.72|23620.72|23740.72|23620.72|23728.72|23608.72|10
1637869560000|2021-11-25 19:46:00|23740.96|23620.96|23746.2|23626.2|23746.2|23626.2|23740.46|23620.46|10
1637869570000|2021-11-25 19:46:10|23745.47|23625.47|23744.64|23624.64|23746.52|23626.52|23744.5|23624.5|10
1637869580000|2021-11-25 19:46:20|23744.96|23624.96|23746.37|23626.37|23746.85|23626.85|23744.34|23624.34|10
1637869590000|2021-11-25 19:46:30|23746.52|23626.52|23749.72|23629.72|23750.41|23630.41|23746.52|23626.52|10
1637869600000|2021-11-25 19:46:40|23750.76|23630.76|23757.47|23637.47|23757.47|23637.47|23750.76|23630.76|10
1637869610000|2021-11-25 19:46:50|23757.81|23637.81|23761.62|23641.62|23761.62|23641.62|23757.81|23637.81|10
1637869620000|2021-11-25 19:47:00|23760.48|23640.48|23761.22|23641.22|23761.39|23641.39|23760.48|23640.48|8
1637869630000|2021-11-25 19:47:10|23761.95|23641.95|23760.67|23640.67|23762.16|23642.16|23760.44|23640.44|10
1637869640000|2021-11-25 19:47:20|23760.73|23640.73|23762.22|23642.22|23762.23|23642.23|23760.73|23640.73|8
1637869650000|2021-11-25 19:47:30|23762.48|23642.48|23763.43|23643.43|23763.66|23643.66|23762.48|23642.48|10
1637869660000|2021-11-25 19:47:40|23763.25|23643.25|23763.16|23643.16|23764.93|23644.93|23763.16|23643.16|10
1637869670000|2021-11-25 19:47:50|23762.79|23642.79|23762.6|23642.6|23762.95|23642.95|23761.88|23641.88|10
1637869680000|2021-11-25 19:48:00|23762.96|23642.96|23759.39|23639.39|23762.96|23642.96|23758.82|23638.82|10
1637869690000|2021-11-25 19:48:10|23759.38|23639.38|23760.72|23640.72|23761.51|23641.51|23759.38|23639.38|10
1637869700000|2021-11-25 19:48:20|23757.09|23637.09|23757.9|23637.9|23757.9|23637.9|23756.91|23636.91|10
1637869710000|2021-11-25 19:48:30|23758.14|23638.14|23757.7|23637.7|23758.14|23638.14|23757.27|23637.27|10
1637869720000|2021-11-25 19:48:40|23756.7|23636.7|23757.23|23637.23|23758.55|23638.55|23756.7|23636.7|10
1637869730000|2021-11-25 19:48:50|23758.33|23638.33|23758.03|23638.03|23758.33|23638.33|23757.36|23637.36|10
1637869740000|2021-11-25 19:49:00|23758.16|23638.16|23758.52|23638.52|23759.03|23639.03|23757.19|23637.19|10
1637869750000|2021-11-25 19:49:10|23758.12|23638.12|23756.31|23636.31|23758.12|23638.12|23756.31|23636.31|9
1637869760000|2021-11-25 19:49:20|23755.91|23635.91|23755.4|23635.4|23756.76|23636.76|23755.21|23635.21|10
1637869770000|2021-11-25 19:49:30|23755.65|23635.65|23755.27|23635.27|23756.17|23636.17|23754.62|23634.62|8
1637869780000|2021-11-25 19:49:40|23755.15|23635.15|23755.5|23635.5|23756.48|23636.48|23755.15|23635.15|10
1637869790000|2021-11-25 19:49:50|23755.51|23635.51|23751.71|23631.71|23755.51|23635.51|23751.71|23631.71|10
1637869800000|2021-11-25 19:50:00|23751.56|23631.56|23751.41|23631.41|23751.76|23631.76|23750.39|23630.39|10
1637869810000|2021-11-25 19:50:10|23751.18|23631.18|23750.89|23630.89|23751.47|23631.47|23749.95|23629.95|10
1637869820000|2021-11-25 19:50:20|23751.47|23631.47|23752.22|23632.22|23753.6|23633.6|23751.47|23631.47|10
1637869830000|2021-11-25 19:50:30|23752.98|23632.98|23755.33|23635.33|23755.33|23635.33|23752.98|23632.98|8
1637869840000|2021-11-25 19:50:40|23755.55|23635.55|23751.05|23631.05|23755.79|23635.79|23750.52|23630.52|9
1637869850000|2021-11-25 19:50:50|23751.25|23631.25|23749.77|23629.77|23751.25|23631.25|23749.77|23629.77|10
1637869860000|2021-11-25 19:51:00|23750.04|23630.04|23742.46|23622.46|23750.04|23630.04|23742.46|23622.46|10
1637869870000|2021-11-25 19:51:10|23742.51|23622.51|23735.78|23615.78|23742.51|23622.51|23735.6|23615.6|10
1637869880000|2021-11-25 19:51:20|23735.51|23615.51|23730.64|23610.64|23735.51|23615.51|23730.64|23610.64|10
1637869890000|2021-11-25 19:51:30|23731.18|23611.18|23728.51|23608.51|23731.23|23611.23|23728.51|23608.51|10
1637869900000|2021-11-25 19:51:40|23728.19|23608.19|23727.79|23607.79|23728.54|23608.54|23727.16|23607.16|10
1637869910000|2021-11-25 19:51:50|23727.55|23607.55|23729.82|23609.82|23731.11|23611.11|23727.4|23607.4|9
1637869920000|2021-11-25 19:52:00|23729.84|23609.84|23736.99|23616.99|23737.15|23617.15|23729.18|23609.18|9
1637869930000|2021-11-25 19:52:10|23737.13|23617.13|23739.08|23619.08|23739.2|23619.2|23736.61|23616.61|10
1637869940000|2021-11-25 19:52:20|23740.79|23620.79|23748.35|23628.35|23748.35|23628.35|23740.79|23620.79|10
1637869950000|2021-11-25 19:52:30|23748.51|23628.51|23749.26|23629.26|23751.16|23631.16|23748.51|23628.51|10
1637869960000|2021-11-25 19:52:40|23748.56|23628.56|23743.52|23623.52|23748.56|23628.56|23743.52|23623.52|10
1637869970000|2021-11-25 19:52:50|23743.82|23623.82|23747.17|23627.17|23747.18|23627.18|23742.74|23622.74|10
1637869980000|2021-11-25 19:53:00|23747.05|23627.05|23751.7|23631.7|23751.78|23631.78|23747.05|23627.05|9
1637869990000|2021-11-25 19:53:10|23752.27|23632.27|23751.82|23631.82|23752.58|23632.58|23751.81|23631.81|10
1637870000000|2021-11-25 19:53:20|23751.95|23631.95|23756.77|23636.77|23756.77|23636.77|23751.95|23631.95|9
1637870010000|2021-11-25 19:53:30|23756.85|23636.85|23763.32|23643.32|23763.32|23643.32|23756.85|23636.85|10
1637870020000|2021-11-25 19:53:40|23764|23644|23764.94|23644.94|23765.46|23645.46|23764|23644|10
1637870030000|2021-11-25 19:53:50|23767.64|23647.64|23765.96|23645.96|23767.64|23647.64|23765.51|23645.51|10
1637870040000|2021-11-25 19:54:00|23765.23|23645.23|23764.72|23644.72|23766.3|23646.3|23764.42|23644.42|10
1637870050000|2021-11-25 19:54:10|23764.38|23644.38|23766.23|23646.23|23766.23|23646.23|23764.38|23644.38|9
1637870060000|2021-11-25 19:54:20|23766.25|23646.25|23767.74|23647.74|23768.03|23648.03|23766.25|23646.25|10
1637870070000|2021-11-25 19:54:30|23767.79|23647.79|23769.85|23649.85|23769.85|23649.85|23767.79|23647.79|10
1637870080000|2021-11-25 19:54:40|23770.14|23650.14|23776.94|23656.94|23776.94|23656.94|23770.14|23650.14|10
1637870090000|2021-11-25 19:54:50|23777.02|23657.02|23775.96|23655.96|23778.12|23658.12|23775.86|23655.86|10
1637870100000|2021-11-25 19:55:00|23773.35|23653.35|23773.92|23653.92|23775.52|23655.52|23773.2|23653.2|8
1637870110000|2021-11-25 19:55:10|23773.8|23653.8|23774.18|23654.18|23774.45|23654.45|23773.47|23653.47|10
1637870120000|2021-11-25 19:55:20|23772.55|23652.55|23773.87|23653.87|23773.87|23653.87|23772.55|23652.55|9
1637870130000|2021-11-25 19:55:30|23773.94|23653.94|23777.21|23657.21|23777.32|23657.32|23773.94|23653.94|10
1637870140000|2021-11-25 19:55:40|23776.88|23656.88|23774.13|23654.13|23776.88|23656.88|23774.13|23654.13|10
1637870150000|2021-11-25 19:55:50|23773.88|23653.88|23771.58|23651.58|23773.88|23653.88|23771.06|23651.06|10
1637870160000|2021-11-25 19:56:00|23771.09|23651.09|23771.41|23651.41|23771.41|23651.41|23769.52|23649.52|10
1637870170000|2021-11-25 19:56:10|23771.42|23651.42|23773.44|23653.44|23773.44|23653.44|23770.12|23650.12|9
1637870180000|2021-11-25 19:56:20|23773.22|23653.22|23771.14|23651.14|23773.22|23653.22|23771.14|23651.14|8
1637870190000|2021-11-25 19:56:30|23770.92|23650.92|23775.23|23655.23|23775.43|23655.43|23770.92|23650.92|10
1637870200000|2021-11-25 19:56:40|23775.43|23655.43|23778.24|23658.24|23778.26|23658.26|23775.43|23655.43|10
1637870210000|2021-11-25 19:56:50|23778.59|23658.59|23778.79|23658.79|23778.79|23658.79|23777.23|23657.23|10
1637870220000|2021-11-25 19:57:00|23778.73|23658.73|23781.29|23661.29|23781.29|23661.29|23778.67|23658.67|10
1637870230000|2021-11-25 19:57:10|23781.23|23661.23|23783.12|23663.12|23783.37|23663.37|23780.74|23660.74|10
1637870240000|2021-11-25 19:57:20|23782.92|23662.92|23780.64|23660.64|23783.66|23663.66|23780.45|23660.45|10
1637870250000|2021-11-25 19:57:30|23781.88|23661.88|23783.02|23663.02|23783.34|23663.34|23781.88|23661.88|10
1637870260000|2021-11-25 19:57:40|23783.23|23663.23|23780.93|23660.93|23783.23|23663.23|23780.93|23660.93|9
1637870270000|2021-11-25 19:57:50|23780.75|23660.75|23785.6|23665.6|23785.6|23665.6|23780.75|23660.75|10
1637870280000|2021-11-25 19:58:00|23785.65|23665.65|23788.66|23668.66|23788.66|23668.66|23785.65|23665.65|10
1637870290000|2021-11-25 19:58:10|23789.21|23669.21|23788.24|23668.24|23789.94|23669.94|23787.69|23667.69|8
1637870300000|2021-11-25 19:58:20|23788.12|23668.12|23787.84|23667.84|23789.71|23669.71|23787.83|23667.83|10
1637870310000|2021-11-25 19:58:30|23787.65|23667.65|23784.64|23664.64|23787.81|23667.81|23784.48|23664.48|10
1637870320000|2021-11-25 19:58:40|23784.12|23664.12|23778.74|23658.74|23784.12|23664.12|23778.74|23658.74|10
1637870330000|2021-11-25 19:58:50|23779.91|23659.91|23777.59|23657.59|23779.93|23659.93|23777.59|23657.59|9
1637870340000|2021-11-25 19:59:00|23777.55|23657.55|23775.75|23655.75|23778.16|23658.16|23775.73|23655.73|10
1637870350000|2021-11-25 19:59:10|23775.13|23655.13|23771.69|23651.69|23775.6|23655.6|23771.69|23651.69|9
1637870360000|2021-11-25 19:59:20|23773.3|23653.3|23772.18|23652.18|23773.3|23653.3|23771.23|23651.23|10
1637870370000|2021-11-25 19:59:30|23772.06|23652.06|23770.74|23650.74|23772.43|23652.43|23770.74|23650.74|10
1637870380000|2021-11-25 19:59:40|23770.71|23650.71|23772.74|23652.74|23772.74|23652.74|23770.36|23650.36|10
1637870390000|2021-11-25 19:59:50|23772.99|23652.99|23774.65|23654.65|23775.12|23655.12|23772.87|23652.87|10
1637870400000|2021-11-25 20:00:00|23774.97|23654.97|23774.4|23654.4|23774.97|23654.97|23774.01|23654.01|10
1637870410000|2021-11-25 20:00:10|23775.15|23655.15|23780.03|23660.03|23780.03|23660.03|23775.15|23655.15|10
1637870420000|2021-11-25 20:00:20|23780.6|23660.6|23778.91|23658.91|23780.6|23660.6|23778.91|23658.91|10
1637870430000|2021-11-25 20:00:30|23779.31|23659.31|23782.5|23662.5|23782.55|23662.55|23778.58|23658.58|10
1637870440000|2021-11-25 20:00:40|23783.24|23663.24|23784.29|23664.29|23784.37|23664.37|23783.24|23663.24|9
1637870450000|2021-11-25 20:00:50|23783.81|23663.81|23790.37|23670.37|23790.37|23670.37|23783.81|23663.81|10
1637870460000|2021-11-25 20:01:00|23790.21|23670.21|23790.33|23670.33|23790.33|23670.33|23789.14|23669.14|10
1637870470000|2021-11-25 20:01:10|23790.17|23670.17|23789.82|23669.82|23790.73|23670.73|23789.82|23669.82|10
1637870480000|2021-11-25 20:01:20|23792.4|23672.4|23798.61|23678.61|23798.61|23678.61|23792.4|23672.4|10
1637870490000|2021-11-25 20:01:30|23798.89|23678.89|23795.13|23675.13|23799.29|23679.29|23794.96|23674.96|10
1637870500000|2021-11-25 20:01:40|23794.39|23674.39|23797.86|23677.86|23797.86|23677.86|23793.51|23673.51|10
1637870510000|2021-11-25 20:01:50|23798.77|23678.77|23799.56|23679.56|23799.56|23679.56|23797.67|23677.67|9
1637870520000|2021-11-25 20:02:00|23798.88|23678.88|23799.29|23679.29|23799.29|23679.29|23797.89|23677.89|10
1637870530000|2021-11-25 20:02:10|23799.31|23679.31|23801.34|23681.34|23801.34|23681.34|23799.31|23679.31|9
1637870540000|2021-11-25 20:02:20|23801.14|23681.14|23802.7|23682.7|23803.15|23683.15|23800.91|23680.91|10
1637870550000|2021-11-25 20:02:30|23802.96|23682.96|23805.61|23685.61|23805.61|23685.61|23802.95|23682.95|9
1637870560000|2021-11-25 20:02:40|23806.03|23686.03|23809.55|23689.55|23809.55|23689.55|23806.03|23686.03|10
1637870570000|2021-11-25 20:02:50|23809.33|23689.33|23813.81|23693.81|23813.81|23693.81|23809.23|23689.23|10
1637870580000|2021-11-25 20:03:00|23815.37|23695.37|23817.84|23697.84|23818.32|23698.32|23815.37|23695.37|10
1637870590000|2021-11-25 20:03:10|23818.59|23698.59|23823.53|23703.53|23823.53|23703.53|23818.49|23698.49|10
1637870600000|2021-11-25 20:03:20|23824.76|23704.76|23829.57|23709.57|23829.57|23709.57|23824.76|23704.76|10
1637870610000|2021-11-25 20:03:30|23830.4|23710.4|23832.05|23712.05|23832.05|23712.05|23829.59|23709.59|10
1637870620000|2021-11-25 20:03:40|23831.7|23711.7|23833.66|23713.66|23833.66|23713.66|23831.7|23711.7|10
1637870630000|2021-11-25 20:03:50|23833.76|23713.76|23833.4|23713.4|23834.61|23714.61|23833.35|23713.35|9
1637870640000|2021-11-25 20:04:00|23833.88|23713.88|23832.6|23712.6|23834.31|23714.31|23831.61|23711.61|10
1637870650000|2021-11-25 20:04:10|23832.59|23712.59|23832.41|23712.41|23833.31|23713.31|23831.9|23711.9|10
1637870660000|2021-11-25 20:04:20|23832.69|23712.69|23828.11|23708.11|23832.69|23712.69|23828.11|23708.11|10
1637870670000|2021-11-25 20:04:30|23827.82|23707.82|23814.34|23694.34|23827.82|23707.82|23814.34|23694.34|10
1637870680000|2021-11-25 20:04:40|23812.17|23692.17|23813.76|23693.76|23814.12|23694.12|23812.17|23692.17|10
1637870690000|2021-11-25 20:04:50|23813.17|23693.17|23814.63|23694.63|23815.78|23695.78|23812.95|23692.95|10
1637870700000|2021-11-25 20:05:00|23814.39|23694.39|23810.38|23690.38|23814.39|23694.39|23809.34|23689.34|10
1637870710000|2021-11-25 20:05:10|23810.48|23690.48|23806.8|23686.8|23810.48|23690.48|23806.19|23686.19|10
1637870720000|2021-11-25 20:05:20|23806.78|23686.78|23807.65|23687.65|23808.06|23688.06|23806.78|23686.78|10
1637870730000|2021-11-25 20:05:30|23808.14|23688.14|23811.02|23691.02|23811.02|23691.02|23808.14|23688.14|10
1637870740000|2021-11-25 20:05:40|23810.89|23690.89|23814.56|23694.56|23814.81|23694.81|23810.89|23690.89|10
1637870750000|2021-11-25 20:05:50|23816.69|23696.69|23816.29|23696.29|23817.19|23697.19|23816.29|23696.29|9
1637870760000|2021-11-25 20:06:00|23817.54|23697.54|23821.64|23701.64|23822.25|23702.25|23817.03|23697.03|10
1637870770000|2021-11-25 20:06:10|23823.69|23703.69|23822.43|23702.43|23824.35|23704.35|23822.43|23702.43|10
1637870780000|2021-11-25 20:06:20|23822.34|23702.34|23821.89|23701.89|23822.35|23702.35|23821.17|23701.17|10
1637870790000|2021-11-25 20:06:30|23821.15|23701.15|23823.77|23703.77|23823.77|23703.77|23821.15|23701.15|10
1637870800000|2021-11-25 20:06:40|23824.33|23704.33|23825.5|23705.5|23826.01|23706.01|23824.33|23704.33|10
1637870810000|2021-11-25 20:06:50|23824.45|23704.45|23823.18|23703.18|23824.99|23704.99|23822.22|23702.22|10
1637870820000|2021-11-25 20:07:00|23823.1|23703.1|23823.59|23703.59|23823.59|23703.59|23822.29|23702.29|10
1637870830000|2021-11-25 20:07:10|23823.33|23703.33|23822|23702|23823.99|23703.99|23822|23702|10
1637870840000|2021-11-25 20:07:20|23821.69|23701.69|23820.54|23700.54|23821.69|23701.69|23820.19|23700.19|10
1637870850000|2021-11-25 20:07:30|23820.65|23700.65|23821.1|23701.1|23821.1|23701.1|23819.41|23699.41|10
1637870860000|2021-11-25 20:07:40|23821.81|23701.81|23819.17|23699.17|23821.93|23701.93|23819.08|23699.08|10
1637870870000|2021-11-25 20:07:50|23819.1|23699.1|23818.6|23698.6|23820.35|23700.35|23817.81|23697.81|10
1637870880000|2021-11-25 20:08:00|23818.14|23698.14|23818.49|23698.49|23819.69|23699.69|23817.45|23697.45|10
1637870890000|2021-11-25 20:08:10|23816.6|23696.6|23813.44|23693.44|23816.81|23696.81|23813.44|23693.44|10
1637870900000|2021-11-25 20:08:20|23813.23|23693.23|23808.97|23688.97|23813.23|23693.23|23808.97|23688.97|10
1637870910000|2021-11-25 20:08:30|23809.33|23689.33|23807.05|23687.05|23809.33|23689.33|23806.89|23686.89|9
1637870920000|2021-11-25 20:08:40|23806.79|23686.79|23805.57|23685.57|23806.79|23686.79|23805.04|23685.04|9
1637870930000|2021-11-25 20:08:50|23805.54|23685.54|23804.73|23684.73|23806.3|23686.3|23804.73|23684.73|10
1637870940000|2021-11-25 20:09:00|23805.48|23685.48|23804.45|23684.45|23805.48|23685.48|23804.45|23684.45|8
1637870950000|2021-11-25 20:09:10|23804.13|23684.13|23804.51|23684.51|23805.63|23685.63|23804.1|23684.1|9
1637870960000|2021-11-25 20:09:20|23804.17|23684.17|23801.13|23681.13|23804.17|23684.17|23801.13|23681.13|10
1637870970000|2021-11-25 20:09:30|23801.7|23681.7|23797.87|23677.87|23801.7|23681.7|23797.87|23677.87|10
1637870980000|2021-11-25 20:09:40|23796.91|23676.91|23795.1|23675.1|23796.91|23676.91|23794.73|23674.73|10
1637870990000|2021-11-25 20:09:50|23793.15|23673.15|23792.51|23672.51|23793.98|23673.98|23792.51|23672.51|10
1637871000000|2021-11-25 20:10:00|23791.84|23671.84|23788.5|23668.5|23791.84|23671.84|23788.5|23668.5|10
1637871010000|2021-11-25 20:10:10|23788.87|23668.87|23787.78|23667.78|23788.87|23668.87|23786.88|23666.88|10
1637871020000|2021-11-25 20:10:20|23787.91|23667.91|23785.66|23665.66|23787.91|23667.91|23785.64|23665.64|10
1637871030000|2021-11-25 20:10:30|23785.46|23665.46|23783.31|23663.31|23785.46|23665.46|23781.57|23661.57|9
1637871040000|2021-11-25 20:10:40|23782.77|23662.77|23780.94|23660.94|23783.12|23663.12|23780.94|23660.94|10
1637871050000|2021-11-25 20:10:50|23780.53|23660.53|23780.01|23660.01|23780.53|23660.53|23779.45|23659.45|9
1637871060000|2021-11-25 20:11:00|23780.28|23660.28|23778.87|23658.87|23780.62|23660.62|23778.87|23658.87|8
1637871070000|2021-11-25 20:11:10|23779.52|23659.52|23778.34|23658.34|23780.27|23660.27|23778.26|23658.26|9
1637871080000|2021-11-25 20:11:20|23779.66|23659.66|23778.27|23658.27|23779.89|23659.89|23778.27|23658.27|9
1637871090000|2021-11-25 20:11:30|23778.23|23658.23|23777.33|23657.33|23778.23|23658.23|23777.04|23657.04|9
1637871100000|2021-11-25 20:11:40|23777.3|23657.3|23778.14|23658.14|23778.14|23658.14|23776.44|23656.44|9
1637871110000|2021-11-25 20:11:50|23778.06|23658.06|23777.46|23657.46|23778.32|23658.32|23776.81|23656.81|8
1637871120000|2021-11-25 20:12:00|23777.35|23657.35|23780.19|23660.19|23780.19|23660.19|23777.3|23657.3|9
1637871130000|2021-11-25 20:12:10|23780.37|23660.37|23781.94|23661.94|23782.01|23662.01|23780.37|23660.37|8
1637871140000|2021-11-25 20:12:20|23783.19|23663.19|23785.48|23665.48|23785.62|23665.62|23783.19|23663.19|10
1637871150000|2021-11-25 20:12:30|23786.16|23666.16|23785.69|23665.69|23786.69|23666.69|23785.69|23665.69|10
1637871160000|2021-11-25 20:12:40|23786.06|23666.06|23788.95|23668.95|23788.95|23668.95|23786.06|23666.06|10
1637871170000|2021-11-25 20:12:50|23791.19|23671.19|23791.38|23671.38|23792.03|23672.03|23791.19|23671.19|8
1637871180000|2021-11-25 20:13:00|23791.58|23671.58|23791.06|23671.06|23791.67|23671.67|23790.53|23670.53|10
1637871190000|2021-11-25 20:13:10|23790.59|23670.59|23791.3|23671.3|23792.52|23672.52|23790.59|23670.59|8
1637871200000|2021-11-25 20:13:20|23791.25|23671.25|23796.27|23676.27|23796.27|23676.27|23790.26|23670.26|10
1637871210000|2021-11-25 20:13:30|23798.08|23678.08|23801.23|23681.23|23801.23|23681.23|23797.91|23677.91|10
1637871220000|2021-11-25 20:13:40|23801.19|23681.19|23802.44|23682.44|23802.44|23682.44|23801.19|23681.19|10
1637871230000|2021-11-25 20:13:50|23802.69|23682.69|23802.95|23682.95|23803.12|23683.12|23801.48|23681.48|9
1637871240000|2021-11-25 20:14:00|23802.81|23682.81|23804.29|23684.29|23804.29|23684.29|23801.75|23681.75|10
1637871250000|2021-11-25 20:14:10|23805.85|23685.85|23808.3|23688.3|23808.4|23688.4|23805.82|23685.82|9
1637871260000|2021-11-25 20:14:20|23808.25|23688.25|23813.93|23693.93|23813.93|23693.93|23807.48|23687.48|10
1637871270000|2021-11-25 20:14:30|23814.06|23694.06|23814.94|23694.94|23815.84|23695.84|23813.8|23693.8|10
1637871280000|2021-11-25 20:14:40|23814.76|23694.76|23813.72|23693.72|23815.07|23695.07|23813.72|23693.72|10
1637871290000|2021-11-25 20:14:50|23812.47|23692.47|23812.62|23692.62|23813.11|23693.11|23812.43|23692.43|9
1637871300000|2021-11-25 20:15:00|23812.26|23692.26|23814.09|23694.09|23814.09|23694.09|23811.99|23691.99|10
1637871310000|2021-11-25 20:15:10|23811.57|23691.57|23810.07|23690.07|23811.57|23691.57|23809.22|23689.22|10
1637871320000|2021-11-25 20:15:20|23810.67|23690.67|23808.61|23688.61|23810.75|23690.75|23808.61|23688.61|10
1637871330000|2021-11-25 20:15:30|23808.32|23688.32|23804.78|23684.78|23809.18|23689.18|23804.78|23684.78|10
1637871340000|2021-11-25 20:15:40|23804.06|23684.06|23799.7|23679.7|23804.63|23684.63|23799.7|23679.7|10
1637871350000|2021-11-25 20:15:50|23799.53|23679.53|23799.39|23679.39|23799.53|23679.53|23797.57|23677.57|9
1637871360000|2021-11-25 20:16:00|23799.2|23679.2|23796.01|23676.01|23799.2|23679.2|23796.01|23676.01|10
1637871370000|2021-11-25 20:16:10|23796.18|23676.18|23795.59|23675.59|23796.8|23676.8|23795.36|23675.36|9
1637871380000|2021-11-25 20:16:20|23795.32|23675.32|23796.35|23676.35|23796.83|23676.83|23795.32|23675.32|10
1637871390000|2021-11-25 20:16:30|23796.38|23676.38|23785.9|23665.9|23796.38|23676.38|23785.9|23665.9|9
1637871400000|2021-11-25 20:16:40|23785.65|23665.65|23784.53|23664.53|23785.99|23665.99|23784.53|23664.53|10
1637871410000|2021-11-25 20:16:50|23783.92|23663.92|23781.56|23661.56|23784.12|23664.12|23781.56|23661.56|10
1637871420000|2021-11-25 20:17:00|23781.59|23661.59|23781.95|23661.95|23782.03|23662.03|23780.64|23660.64|9
1637871430000|2021-11-25 20:17:10|23782.21|23662.21|23780.62|23660.62|23782.62|23662.62|23780.55|23660.55|10
1637871440000|2021-11-25 20:17:20|23780.83|23660.83|23780.14|23660.14|23781.6|23661.6|23780.14|23660.14|10
1637871450000|2021-11-25 20:17:30|23780.34|23660.34|23781.49|23661.49|23781.51|23661.51|23780.34|23660.34|10
1637871460000|2021-11-25 20:17:40|23781.8|23661.8|23781.34|23661.34|23781.8|23661.8|23780.59|23660.59|10
1637871470000|2021-11-25 20:17:50|23781.67|23661.67|23781.07|23661.07|23782.28|23662.28|23781.07|23661.07|10
1637871480000|2021-11-25 20:18:00|23781.37|23661.37|23783.1|23663.1|23783.28|23663.28|23781.37|23661.37|9
1637871490000|2021-11-25 20:18:10|23783.14|23663.14|23783.36|23663.36|23784.17|23664.17|23782.64|23662.64|10
1637871500000|2021-11-25 20:18:20|23783.7|23663.7|23781.65|23661.65|23783.7|23663.7|23781.65|23661.65|10
1637871510000|2021-11-25 20:18:30|23781.78|23661.78|23778.6|23658.6|23782.01|23662.01|23777.96|23657.96|10
1637871520000|2021-11-25 20:18:40|23778.71|23658.71|23775.52|23655.52|23778.71|23658.71|23775.52|23655.52|10
1637871530000|2021-11-25 20:18:50|23775.38|23655.38|23775.32|23655.32|23776.6|23656.6|23775.08|23655.08|10
1637871540000|2021-11-25 20:19:00|23775.4|23655.4|23776.99|23656.99|23776.99|23656.99|23775.4|23655.4|10
1637871550000|2021-11-25 20:19:10|23777.53|23657.53|23779.03|23659.03|23779.94|23659.94|23777.53|23657.53|10
1637871560000|2021-11-25 20:19:20|23778.68|23658.68|23778.32|23658.32|23779.23|23659.23|23776.94|23656.94|10
1637871570000|2021-11-25 20:19:30|23778.31|23658.31|23776.27|23656.27|23778.64|23658.64|23776|23656|9
1637871580000|2021-11-25 20:19:40|23775.73|23655.73|23772.89|23652.89|23776.08|23656.08|23772.89|23652.89|10
1637871590000|2021-11-25 20:19:50|23772.92|23652.92|23769.87|23649.87|23772.92|23652.92|23769.87|23649.87|9
1637871600000|2021-11-25 20:20:00|23769.69|23649.69|23768.76|23648.76|23769.69|23649.69|23768.76|23648.76|10
1637871610000|2021-11-25 20:20:10|23768.56|23648.56|23768.76|23648.76|23769.13|23649.13|23768.28|23648.28|9
1637871620000|2021-11-25 20:20:20|23769.33|23649.33|23772.06|23652.06|23772.06|23652.06|23769.33|23649.33|9
1637871630000|2021-11-25 20:20:30|23772.28|23652.28|23773.63|23653.63|23773.63|23653.63|23772.2|23652.2|8
1637871640000|2021-11-25 20:20:40|23773.57|23653.57|23775.71|23655.71|23775.71|23655.71|23773.57|23653.57|10
1637871650000|2021-11-25 20:20:50|23775.54|23655.54|23776.5|23656.5|23776.83|23656.83|23775.54|23655.54|9
1637871660000|2021-11-25 20:21:00|23776.64|23656.64|23776.85|23656.85|23777.37|23657.37|23776.56|23656.56|10
1637871670000|2021-11-25 20:21:10|23777.16|23657.16|23777.64|23657.64|23777.64|23657.64|23777.09|23657.09|10
1637871680000|2021-11-25 20:21:20|23777.14|23657.14|23777.54|23657.54|23777.54|23657.54|23776.47|23656.47|10
1637871690000|2021-11-25 20:21:30|23777.41|23657.41|23780.26|23660.26|23780.26|23660.26|23777.15|23657.15|10
1637871700000|2021-11-25 20:21:40|23780.84|23660.84|23781.37|23661.37|23783.57|23663.57|23780.84|23660.84|10
1637871710000|2021-11-25 20:21:50|23780.84|23660.84|23778.64|23658.64|23782.17|23662.17|23778.64|23658.64|10
1637871720000|2021-11-25 20:22:00|23778.42|23658.42|23777.56|23657.56|23778.42|23658.42|23777.29|23657.29|9
1637871730000|2021-11-25 20:22:10|23777.41|23657.41|23776.77|23656.77|23777.83|23657.83|23775.11|23655.11|10
1637871740000|2021-11-25 20:22:20|23775.84|23655.84|23774.57|23654.57|23775.84|23655.84|23774.57|23654.57|7
1637871750000|2021-11-25 20:22:30|23774.39|23654.39|23772.07|23652.07|23774.39|23654.39|23771.93|23651.93|9
1637871760000|2021-11-25 20:22:40|23772.16|23652.16|23771.04|23651.04|23772.8|23652.8|23771.04|23651.04|10
1637871770000|2021-11-25 20:22:50|23771.19|23651.19|23767.59|23647.59|23771.37|23651.37|23767.59|23647.59|10
1637871780000|2021-11-25 20:23:00|23764.17|23644.17|23758.88|23638.88|23764.21|23644.21|23758.88|23638.88|10
1637871790000|2021-11-25 20:23:10|23758.28|23638.28|23757.52|23637.52|23759.08|23639.08|23757.43|23637.43|10
1637871800000|2021-11-25 20:23:20|23757.51|23637.51|23757.16|23637.16|23757.51|23637.51|23756.6|23636.6|10
1637871810000|2021-11-25 20:23:30|23759.17|23639.17|23758.98|23638.98|23759.96|23639.96|23758.94|23638.94|9
1637871820000|2021-11-25 20:23:40|23758.96|23638.96|23760.12|23640.12|23760.12|23640.12|23758.8|23638.8|10
1637871830000|2021-11-25 20:23:50|23760.07|23640.07|23757.4|23637.4|23760.07|23640.07|23756.42|23636.42|10
1637871840000|2021-11-25 20:24:00|23757.16|23637.16|23756.21|23636.21|23757.16|23637.16|23755.6|23635.6|9
1637871850000|2021-11-25 20:24:10|23755.44|23635.44|23758.78|23638.78|23758.78|23638.78|23755.11|23635.11|10
1637871860000|2021-11-25 20:24:20|23758.95|23638.95|23759.25|23639.25|23759.25|23639.25|23757.93|23637.93|10
1637871870000|2021-11-25 20:24:30|23759.32|23639.32|23760.18|23640.18|23760.2|23640.2|23759.32|23639.32|10
1637871880000|2021-11-25 20:24:40|23759.67|23639.67|23758.59|23638.59|23760.85|23640.85|23758.59|23638.59|8
1637871890000|2021-11-25 20:24:50|23759.86|23639.86|23758.75|23638.75|23759.86|23639.86|23758.55|23638.55|8
1637871900000|2021-11-25 20:25:00|23758.21|23638.21|23758.17|23638.17|23759.19|23639.19|23758.04|23638.04|9
1637871910000|2021-11-25 20:25:10|23758.8|23638.8|23759.97|23639.97|23759.97|23639.97|23758.68|23638.68|10
1637871920000|2021-11-25 20:25:20|23760.61|23640.61|23766.33|23646.33|23766.33|23646.33|23760.61|23640.61|9
1637871930000|2021-11-25 20:25:30|23766.5|23646.5|23766|23646|23766.62|23646.62|23765.6|23645.6|10
1637871940000|2021-11-25 20:25:40|23767.16|23647.16|23769.1|23649.1|23769.1|23649.1|23766.27|23646.27|10
1637871950000|2021-11-25 20:25:50|23769.13|23649.13|23767.87|23647.87|23769.4|23649.4|23767.07|23647.07|9
1637871960000|2021-11-25 20:26:00|23769.24|23649.24|23769.67|23649.67|23769.68|23649.68|23767.95|23647.95|10
1637871970000|2021-11-25 20:26:10|23769.92|23649.92|23771.21|23651.21|23771.6|23651.6|23769.92|23649.92|9
1637871980000|2021-11-25 20:26:20|23771.01|23651.01|23765.26|23645.26|23771.01|23651.01|23765.04|23645.04|9
1637871990000|2021-11-25 20:26:30|23764.67|23644.67|23768.17|23648.17|23769.24|23649.24|23764.6|23644.6|10
1637872000000|2021-11-25 20:26:40|23768.7|23648.7|23770.79|23650.79|23770.79|23650.79|23768.18|23648.18|10
1637872010000|2021-11-25 20:26:50|23770.9|23650.9|23772.23|23652.23|23772.39|23652.39|23770.4|23650.4|10
1637872020000|2021-11-25 20:27:00|23773.13|23653.13|23775.72|23655.72|23775.72|23655.72|23772.35|23652.35|8
1637872030000|2021-11-25 20:27:10|23775.66|23655.66|23783.13|23663.13|23783.2|23663.2|23775.21|23655.21|10
1637872040000|2021-11-25 20:27:20|23784.24|23664.24|23786.31|23666.31|23787.01|23667.01|23784.24|23664.24|10
1637872050000|2021-11-25 20:27:30|23786.19|23666.19|23784.58|23664.58|23786.19|23666.19|23783.28|23663.28|10
1637872060000|2021-11-25 20:27:40|23784.54|23664.54|23786.41|23666.41|23786.41|23666.41|23784.54|23664.54|10
1637872070000|2021-11-25 20:27:50|23786.77|23666.77|23785.92|23665.92|23786.97|23666.97|23785.92|23665.92|10
1637872080000|2021-11-25 20:28:00|23786.95|23666.95|23784.92|23664.92|23786.95|23666.95|23784.52|23664.52|10
1637872090000|2021-11-25 20:28:10|23784.51|23664.51|23782.7|23662.7|23784.68|23664.68|23782.67|23662.67|10
1637872100000|2021-11-25 20:28:20|23782.64|23662.64|23781.81|23661.81|23783.52|23663.52|23781.81|23661.81|10
1637872110000|2021-11-25 20:28:30|23780.56|23660.56|23782.96|23662.96|23782.96|23662.96|23780.22|23660.22|9
1637872120000|2021-11-25 20:28:40|23783.44|23663.44|23783.47|23663.47|23783.98|23663.98|23783.16|23663.16|9
1637872130000|2021-11-25 20:28:50|23783.01|23663.01|23785.09|23665.09|23785.09|23665.09|23783.01|23663.01|10
1637872140000|2021-11-25 20:29:00|23785.82|23665.82|23785.79|23665.79|23786.38|23666.38|23785.42|23665.42|8
1637872150000|2021-11-25 20:29:10|23786.04|23666.04|23794.28|23674.28|23794.28|23674.28|23784.94|23664.94|10
1637872160000|2021-11-25 20:29:20|23794.53|23674.53|23806.25|23686.25|23807.09|23687.09|23794.53|23674.53|10
1637872170000|2021-11-25 20:29:30|23807.82|23687.82|23810.26|23690.26|23810.26|23690.26|23807.82|23687.82|10
1637872180000|2021-11-25 20:29:40|23810.27|23690.27|23815.63|23695.63|23815.78|23695.78|23809.64|23689.64|9
1637872190000|2021-11-25 20:29:50|23815.99|23695.99|23814.53|23694.53|23816.17|23696.17|23814.14|23694.14|10
1637872200000|2021-11-25 20:30:00|23814.45|23694.45|23819.02|23699.02|23819.02|23699.02|23812.75|23692.75|10
1637872210000|2021-11-25 20:30:10|23819.26|23699.26|23815.92|23695.92|23822.8|23702.8|23815.92|23695.92|9
1637872220000|2021-11-25 20:30:20|23815.94|23695.94|23811.13|23691.13|23817.06|23697.06|23811.13|23691.13|10
1637872230000|2021-11-25 20:30:30|23809.27|23689.27|23811.23|23691.23|23811.23|23691.23|23807.87|23687.87|10
1637872240000|2021-11-25 20:30:40|23812.36|23692.36|23815.58|23695.58|23816.43|23696.43|23812.36|23692.36|9
1637872250000|2021-11-25 20:30:50|23815.5|23695.5|23815.54|23695.54|23817.44|23697.44|23815.5|23695.5|10
1637872260000|2021-11-25 20:31:00|23815.66|23695.66|23817.79|23697.79|23817.84|23697.84|23814.82|23694.82|10
1637872270000|2021-11-25 20:31:10|23820.15|23700.15|23826.59|23706.59|23826.59|23706.59|23819.92|23699.92|10
1637872280000|2021-11-25 20:31:20|23826.48|23706.48|23824.63|23704.63|23828.69|23708.69|23824.52|23704.52|10
1637872290000|2021-11-25 20:31:30|23822.86|23702.86|23829.4|23709.4|23829.4|23709.4|23822.31|23702.31|10
1637872300000|2021-11-25 20:31:40|23829.27|23709.27|23833.25|23713.25|23833.62|23713.62|23828.94|23708.94|10
1637872310000|2021-11-25 20:31:50|23833.14|23713.14|23823.44|23703.44|23833.14|23713.14|23823.44|23703.44|10
1637872320000|2021-11-25 20:32:00|23823.57|23703.57|23825.77|23705.77|23825.93|23705.93|23823.54|23703.54|10
1637872330000|2021-11-25 20:32:10|23825.52|23705.52|23823.98|23703.98|23825.52|23705.52|23823.98|23703.98|10
1637872340000|2021-11-25 20:32:20|23823.66|23703.66|23820.4|23700.4|23823.66|23703.66|23820.4|23700.4|9
1637872350000|2021-11-25 20:32:30|23818.98|23698.98|23820.47|23700.47|23821.44|23701.44|23818.82|23698.82|10
1637872360000|2021-11-25 20:32:40|23820.04|23700.04|23822.84|23702.84|23823.2|23703.2|23819.99|23699.99|9
1637872370000|2021-11-25 20:32:50|23823|23703|23823.18|23703.18|23823.69|23703.69|23822.92|23702.92|10
1637872380000|2021-11-25 20:33:00|23823.06|23703.06|23821.3|23701.3|23823.06|23703.06|23821.15|23701.15|10
1637872390000|2021-11-25 20:33:10|23821.74|23701.74|23818.74|23698.74|23821.74|23701.74|23818.74|23698.74|9
1637872400000|2021-11-25 20:33:20|23818.49|23698.49|23815.91|23695.91|23818.7|23698.7|23815.64|23695.64|9
1637872410000|2021-11-25 20:33:30|23814.45|23694.45|23813.26|23693.26|23815.73|23695.73|23811.64|23691.64|10
1637872420000|2021-11-25 20:33:40|23813.18|23693.18|23811.53|23691.53|23813.18|23693.18|23811.53|23691.53|9
1637872430000|2021-11-25 20:33:50|23811.23|23691.23|23813.11|23693.11|23813.62|23693.62|23811.23|23691.23|9
1637872440000|2021-11-25 20:34:00|23812.79|23692.79|23810.72|23690.72|23812.79|23692.79|23808.99|23688.99|10
1637872450000|2021-11-25 20:34:10|23811.21|23691.21|23806.49|23686.49|23811.21|23691.21|23806.49|23686.49|10
1637872460000|2021-11-25 20:34:20|23806.42|23686.42|23807.88|23687.88|23808.06|23688.06|23806.03|23686.03|10
1637872470000|2021-11-25 20:34:30|23807.63|23687.63|23806.6|23686.6|23807.65|23687.65|23806.6|23686.6|9
1637872480000|2021-11-25 20:34:40|23806.56|23686.56|23805.18|23685.18|23806.81|23686.81|23804.38|23684.38|10
1637872490000|2021-11-25 20:34:50|23805.08|23685.08|23803.38|23683.38|23805.08|23685.08|23803.34|23683.34|10
1637872500000|2021-11-25 20:35:00|23803.25|23683.25|23801.44|23681.44|23803.25|23683.25|23801.28|23681.28|9
1637872510000|2021-11-25 20:35:10|23801.87|23681.87|23807.26|23687.26|23807.26|23687.26|23801.87|23681.87|10
1637872520000|2021-11-25 20:35:20|23807.15|23687.15|23805.62|23685.62|23807.25|23687.25|23805.62|23685.62|10
1637872530000|2021-11-25 20:35:30|23806.05|23686.05|23806.95|23686.95|23806.95|23686.95|23805.62|23685.62|10
1637872540000|2021-11-25 20:35:40|23806.86|23686.86|23808.15|23688.15|23808.9|23688.9|23806.86|23686.86|9
1637872550000|2021-11-25 20:35:50|23808.23|23688.23|23809.47|23689.47|23809.72|23689.72|23808.23|23688.23|9
1637872560000|2021-11-25 20:36:00|23809.72|23689.72|23806.32|23686.32|23809.72|23689.72|23806.32|23686.32|10
1637872570000|2021-11-25 20:36:10|23806.86|23686.86|23804.73|23684.73|23806.86|23686.86|23804.4|23684.4|10
1637872580000|2021-11-25 20:36:20|23805.27|23685.27|23805.33|23685.33|23807.09|23687.09|23805.27|23685.27|10
1637872590000|2021-11-25 20:36:30|23805.06|23685.06|23802.75|23682.75|23805.06|23685.06|23802.75|23682.75|8
1637872600000|2021-11-25 20:36:40|23802.65|23682.65|23801.2|23681.2|23803.21|23683.21|23801.2|23681.2|10
1637872610000|2021-11-25 20:36:50|23801.19|23681.19|23800.96|23680.96|23802.42|23682.42|23800.89|23680.89|10
1637872620000|2021-11-25 20:37:00|23801.6|23681.6|23800.78|23680.78|23801.83|23681.83|23800.78|23680.78|10
1637872630000|2021-11-25 20:37:10|23801.19|23681.19|23799.71|23679.71|23801.34|23681.34|23799.58|23679.58|10
1637872640000|2021-11-25 20:37:20|23800.18|23680.18|23799.03|23679.03|23800.45|23680.45|23799.03|23679.03|10
1637872650000|2021-11-25 20:37:30|23799.2|23679.2|23795.07|23675.07|23799.2|23679.2|23794.25|23674.25|9
1637872660000|2021-11-25 20:37:40|23795.15|23675.15|23794|23674|23795.15|23675.15|23793.92|23673.92|7
1637872670000|2021-11-25 20:37:50|23793.73|23673.73|23797.34|23677.34|23797.34|23677.34|23793.57|23673.57|10
1637872680000|2021-11-25 20:38:00|23798.13|23678.13|23799.62|23679.62|23799.69|23679.69|23797.84|23677.84|8
1637872690000|2021-11-25 20:38:10|23799.36|23679.36|23801.75|23681.75|23801.75|23681.75|23799.36|23679.36|10
1637872700000|2021-11-25 20:38:20|23802.83|23682.83|23804.57|23684.57|23804.57|23684.57|23802.48|23682.48|10
1637872710000|2021-11-25 20:38:30|23804.47|23684.47|23802.38|23682.38|23804.75|23684.75|23802.38|23682.38|10
1637872720000|2021-11-25 20:38:40|23802.54|23682.54|23802.02|23682.02|23802.54|23682.54|23800.94|23680.94|10
1637872730000|2021-11-25 20:38:50|23802.16|23682.16|23802.67|23682.67|23802.84|23682.84|23801.77|23681.77|10
1637872740000|2021-11-25 20:39:00|23804.07|23684.07|23804.95|23684.95|23805.38|23685.38|23804.02|23684.02|10
1637872750000|2021-11-25 20:39:10|23805.41|23685.41|23807.25|23687.25|23807.25|23687.25|23805.41|23685.41|8
1637872760000|2021-11-25 20:39:20|23807.21|23687.21|23808.11|23688.11|23809.24|23689.24|23807.21|23687.21|10
1637872770000|2021-11-25 20:39:30|23809.51|23689.51|23810.14|23690.14|23811.09|23691.09|23809.51|23689.51|10
1637872780000|2021-11-25 20:39:40|23809.6|23689.6|23808.48|23688.48|23809.6|23689.6|23808.48|23688.48|10
1637872790000|2021-11-25 20:39:50|23808.59|23688.59|23807.78|23687.78|23808.59|23688.59|23807.61|23687.61|9
1637872800000|2021-11-25 20:40:00|23807.89|23687.89|23808.23|23688.23|23808.23|23688.23|23807.6|23687.6|10
1637872810000|2021-11-25 20:40:10|23807.29|23687.29|23808.82|23688.82|23808.92|23688.92|23807.14|23687.14|9
1637872820000|2021-11-25 20:40:20|23808.65|23688.65|23801.34|23681.34|23808.65|23688.65|23800.93|23680.93|10
1637872830000|2021-11-25 20:40:30|23800.64|23680.64|23795.96|23675.96|23800.64|23680.64|23795.96|23675.96|10
1637872840000|2021-11-25 20:40:40|23795.75|23675.75|23791.57|23671.57|23795.75|23675.75|23791.41|23671.41|10
1637872850000|2021-11-25 20:40:50|23790.54|23670.54|23789.12|23669.12|23790.54|23670.54|23788.94|23668.94|10
1637872860000|2021-11-25 20:41:00|23789.34|23669.34|23787.09|23667.09|23790.5|23670.5|23787.09|23667.09|10
1637872870000|2021-11-25 20:41:10|23787.92|23667.92|23788.7|23668.7|23788.7|23668.7|23787.16|23667.16|10
1637872880000|2021-11-25 20:41:20|23788.99|23668.99|23796.75|23676.75|23796.75|23676.75|23788.99|23668.99|10
1637872890000|2021-11-25 20:41:30|23796.71|23676.71|23797.83|23677.83|23797.91|23677.91|23796.71|23676.71|10
1637872900000|2021-11-25 20:41:40|23798.03|23678.03|23796.86|23676.86|23798.03|23678.03|23796.85|23676.85|9
1637872910000|2021-11-25 20:41:50|23796.53|23676.53|23795.46|23675.46|23796.65|23676.65|23795.46|23675.46|10
1637872920000|2021-11-25 20:42:00|23795.77|23675.77|23796.45|23676.45|23796.67|23676.67|23795.77|23675.77|9
1637872930000|2021-11-25 20:42:10|23796.83|23676.83|23798.41|23678.41|23799.15|23679.15|23796.83|23676.83|10
1637872940000|2021-11-25 20:42:20|23801.57|23681.57|23806.72|23686.72|23806.72|23686.72|23801.57|23681.57|10
1637872950000|2021-11-25 20:42:30|23807.11|23687.11|23809.43|23689.43|23809.43|23689.43|23807.11|23687.11|10
1637872960000|2021-11-25 20:42:40|23809.63|23689.63|23811.01|23691.01|23811.01|23691.01|23809.62|23689.62|10
1637872970000|2021-11-25 20:42:50|23811.43|23691.43|23815.54|23695.54|23815.54|23695.54|23811.43|23691.43|10
1637872980000|2021-11-25 20:43:00|23815.44|23695.44|23819.14|23699.14|23819.14|23699.14|23815.07|23695.07|10
1637872990000|2021-11-25 20:43:10|23818.97|23698.97|23818.16|23698.16|23818.97|23698.97|23817.42|23697.42|10
1637873000000|2021-11-25 20:43:20|23818.59|23698.59|23820.14|23700.14|23820.69|23700.69|23818.59|23698.59|10
1637873010000|2021-11-25 20:43:30|23820.45|23700.45|23821.19|23701.19|23821.78|23701.78|23820.45|23700.45|10
1637873020000|2021-11-25 20:43:40|23821.81|23701.81|23818.32|23698.32|23821.81|23701.81|23818.32|23698.32|10
1637873030000|2021-11-25 20:43:50|23817.97|23697.97|23821.45|23701.45|23821.45|23701.45|23817.97|23697.97|10
1637873040000|2021-11-25 20:44:00|23821.68|23701.68|23823.29|23703.29|23823.29|23703.29|23821.68|23701.68|10
1637873050000|2021-11-25 20:44:10|23823.39|23703.39|23825.26|23705.26|23825.26|23705.26|23823.39|23703.39|10
1637873060000|2021-11-25 20:44:20|23825.37|23705.37|23823.79|23703.79|23825.4|23705.4|23823.79|23703.79|10
1637873070000|2021-11-25 20:44:30|23824.11|23704.11|23822.6|23702.6|23824.11|23704.11|23822.6|23702.6|10
1637873080000|2021-11-25 20:44:40|23822.84|23702.84|23823.01|23703.01|23823.83|23703.83|23822.09|23702.09|9
1637873090000|2021-11-25 20:44:50|23823.37|23703.37|23822.02|23702.02|23823.92|23703.92|23822.01|23702.01|10
1637873100000|2021-11-25 20:45:00|23822.35|23702.35|23821.2|23701.2|23822.89|23702.89|23821.2|23701.2|10
1637873110000|2021-11-25 20:45:10|23821.18|23701.18|23817.61|23697.61|23821.18|23701.18|23817.61|23697.61|10
1637873120000|2021-11-25 20:45:20|23816.97|23696.97|23815.65|23695.65|23816.97|23696.97|23815.46|23695.46|10
1637873130000|2021-11-25 20:45:30|23816.33|23696.33|23818.81|23698.81|23818.81|23698.81|23816|23696|10
1637873140000|2021-11-25 20:45:40|23818.97|23698.97|23819.97|23699.97|23819.97|23699.97|23818.67|23698.67|10
1637873150000|2021-11-25 20:45:50|23819.68|23699.68|23821.82|23701.82|23822|23702|23819.68|23699.68|8
1637873160000|2021-11-25 20:46:00|23821.6|23701.6|23822.12|23702.12|23823.05|23703.05|23821.58|23701.58|10
1637873170000|2021-11-25 20:46:10|23822.23|23702.23|23823.63|23703.63|23823.69|23703.69|23821.77|23701.77|10
1637873180000|2021-11-25 20:46:20|23823.2|23703.2|23821.07|23701.07|23823.2|23703.2|23821.07|23701.07|10
1637873190000|2021-11-25 20:46:30|23821.31|23701.31|23823.59|23703.59|23823.59|23703.59|23820.06|23700.06|10
1637873200000|2021-11-25 20:46:40|23823.77|23703.77|23826.5|23706.5|23826.5|23706.5|23823.77|23703.77|10
1637873210000|2021-11-25 20:46:50|23826.04|23706.04|23826.04|23706.04|23826.94|23706.94|23825.07|23705.07|9
1637873220000|2021-11-25 20:47:00|23825.3|23705.3|23824.74|23704.74|23825.3|23705.3|23824.53|23704.53|9
1637873230000|2021-11-25 20:47:10|23825.34|23705.34|23826.01|23706.01|23827.37|23707.37|23825.34|23705.34|10
1637873240000|2021-11-25 20:47:20|23825.88|23705.88|23824.84|23704.84|23826.75|23706.75|23824.84|23704.84|9
1637873250000|2021-11-25 20:47:30|23824.59|23704.59|23824.67|23704.67|23825.71|23705.71|23823.26|23703.26|10
1637873260000|2021-11-25 20:47:40|23824.81|23704.81|23824.67|23704.67|23825.64|23705.64|23823.97|23703.97|10
1637873270000|2021-11-25 20:47:50|23824.52|23704.52|23826.06|23706.06|23826.32|23706.32|23824.52|23704.52|10
1637873280000|2021-11-25 20:48:00|23826.75|23706.75|23825.5|23705.5|23826.75|23706.75|23825.5|23705.5|10
1637873290000|2021-11-25 20:48:10|23824.94|23704.94|23825.56|23705.56|23825.77|23705.77|23824.94|23704.94|10
1637873300000|2021-11-25 20:48:20|23825.91|23705.91|23823.47|23703.47|23825.91|23705.91|23823.47|23703.47|10
1637873310000|2021-11-25 20:48:30|23823.3|23703.3|23820.82|23700.82|23823.74|23703.74|23820.82|23700.82|10
1637873320000|2021-11-25 20:48:40|23820.74|23700.74|23821.72|23701.72|23821.72|23701.72|23819.78|23699.78|9
1637873330000|2021-11-25 20:48:50|23821.81|23701.81|23822.53|23702.53|23822.53|23702.53|23820.84|23700.84|10
1637873340000|2021-11-25 20:49:00|23822.57|23702.57|23825.67|23705.67|23825.67|23705.67|23821.86|23701.86|10
1637873350000|2021-11-25 20:49:10|23825.58|23705.58|23823.78|23703.78|23825.6|23705.6|23823.45|23703.45|10
1637873360000|2021-11-25 20:49:20|23824.78|23704.78|23820.27|23700.27|23824.78|23704.78|23820.27|23700.27|10
1637873370000|2021-11-25 20:49:30|23820.25|23700.25|23814.77|23694.77|23820.25|23700.25|23814.77|23694.77|10
1637873380000|2021-11-25 20:49:40|23814.85|23694.85|23808.19|23688.19|23814.85|23694.85|23808.19|23688.19|9
1637873390000|2021-11-25 20:49:50|23808.06|23688.06|23804.14|23684.14|23808.14|23688.14|23804.14|23684.14|10
1637873400000|2021-11-25 20:50:00|23803.95|23683.95|23803.57|23683.57|23804.48|23684.48|23802.99|23682.99|10
1637873410000|2021-11-25 20:50:10|23802.28|23682.28|23801.16|23681.16|23803.08|23683.08|23800.74|23680.74|9
1637873420000|2021-11-25 20:50:20|23800.78|23680.78|23795.82|23675.82|23800.78|23680.78|23795.82|23675.82|9
1637873430000|2021-11-25 20:50:30|23795.1|23675.1|23793.2|23673.2|23795.1|23675.1|23791.39|23671.39|10
1637873440000|2021-11-25 20:50:40|23792.84|23672.84|23793.03|23673.03|23793.03|23673.03|23792.53|23672.53|10
1637873450000|2021-11-25 20:50:50|23793.48|23673.48|23792.87|23672.87|23793.63|23673.63|23792.16|23672.16|10
1637873460000|2021-11-25 20:51:00|23792.04|23672.04|23790.7|23670.7|23792.04|23672.04|23790.7|23670.7|10
1637873470000|2021-11-25 20:51:10|23791.1|23671.1|23789.07|23669.07|23791.1|23671.1|23788.69|23668.69|10
1637873480000|2021-11-25 20:51:20|23788.14|23668.14|23784.82|23664.82|23788.17|23668.17|23784.82|23664.82|10
1637873490000|2021-11-25 20:51:30|23784.52|23664.52|23777.73|23657.73|23784.52|23664.52|23777.73|23657.73|9
1637873500000|2021-11-25 20:51:40|23777.39|23657.39|23773.89|23653.89|23778.16|23658.16|23773.89|23653.89|10
1637873510000|2021-11-25 20:51:50|23772.05|23652.05|23775.41|23655.41|23775.41|23655.41|23772.05|23652.05|9
1637873520000|2021-11-25 20:52:00|23775.02|23655.02|23773.4|23653.4|23775.25|23655.25|23773.4|23653.4|9
1637873530000|2021-11-25 20:52:10|23772.88|23652.88|23772.23|23652.23|23772.88|23652.88|23772.23|23652.23|10
1637873540000|2021-11-25 20:52:20|23772.22|23652.22|23772.7|23652.7|23772.9|23652.9|23771.87|23651.87|10
1637873550000|2021-11-25 20:52:30|23772.68|23652.68|23773.01|23653.01|23773.71|23653.71|23772.67|23652.67|10
1637873560000|2021-11-25 20:52:40|23772.47|23652.47|23774.61|23654.61|23774.61|23654.61|23771.93|23651.93|10
1637873570000|2021-11-25 20:52:50|23774.88|23654.88|23777.98|23657.98|23778.47|23658.47|23774.88|23654.88|10
1637873580000|2021-11-25 20:53:00|23777.91|23657.91|23775.37|23655.37|23778.03|23658.03|23775.37|23655.37|10
1637873590000|2021-11-25 20:53:10|23774.73|23654.73|23771.16|23651.16|23774.73|23654.73|23771.05|23651.05|8
1637873600000|2021-11-25 20:53:20|23771.28|23651.28|23768.29|23648.29|23771.28|23651.28|23767.81|23647.81|9
1637873610000|2021-11-25 20:53:30|23768.23|23648.23|23764.24|23644.24|23768.23|23648.23|23764.24|23644.24|10
1637873620000|2021-11-25 20:53:40|23764.11|23644.11|23764.29|23644.29|23765.16|23645.16|23764.11|23644.11|10
1637873630000|2021-11-25 20:53:50|23764.4|23644.4|23762.23|23642.23|23764.4|23644.4|23761.33|23641.33|10
1637873640000|2021-11-25 20:54:00|23760.4|23640.4|23758.26|23638.26|23760.4|23640.4|23757.88|23637.88|9
1637873650000|2021-11-25 20:54:10|23758.1|23638.1|23755.9|23635.9|23758.1|23638.1|23755.9|23635.9|9
1637873660000|2021-11-25 20:54:20|23755.79|23635.79|23755.99|23635.99|23756.93|23636.93|23755.73|23635.73|10
1637873670000|2021-11-25 20:54:30|23755.61|23635.61|23758.06|23638.06|23758.34|23638.34|23755.59|23635.59|10
1637873680000|2021-11-25 20:54:40|23757.3|23637.3|23754.09|23634.09|23757.3|23637.3|23753.75|23633.75|10
1637873690000|2021-11-25 20:54:50|23755.42|23635.42|23755.85|23635.85|23755.85|23635.85|23755.29|23635.29|9
1637873700000|2021-11-25 20:55:00|23755.1|23635.1|23754.79|23634.79|23755.29|23635.29|23753.95|23633.95|9
1637873710000|2021-11-25 20:55:10|23754.85|23634.85|23756.15|23636.15|23756.15|23636.15|23754.85|23634.85|9
1637873720000|2021-11-25 20:55:20|23756.37|23636.37|23753.79|23633.79|23756.37|23636.37|23753.79|23633.79|10
1637873730000|2021-11-25 20:55:30|23753.81|23633.81|23754.21|23634.21|23755|23635|23753.81|23633.81|10
1637873740000|2021-11-25 20:55:40|23754.03|23634.03|23755.14|23635.14|23755.14|23635.14|23753.69|23633.69|9
1637873750000|2021-11-25 20:55:50|23754.38|23634.38|23752.94|23632.94|23754.49|23634.49|23752.76|23632.76|10
1637873760000|2021-11-25 20:56:00|23752.53|23632.53|23751.63|23631.63|23752.67|23632.67|23751.63|23631.63|10
1637873770000|2021-11-25 20:56:10|23751.67|23631.67|23750.46|23630.46|23751.67|23631.67|23750.44|23630.44|9
1637873780000|2021-11-25 20:56:20|23750.68|23630.68|23750.78|23630.78|23751.37|23631.37|23750.65|23630.65|10
1637873790000|2021-11-25 20:56:30|23751.56|23631.56|23750.84|23630.84|23751.94|23631.94|23750.69|23630.69|10
1637873800000|2021-11-25 20:56:40|23750.04|23630.04|23750.12|23630.12|23750.34|23630.34|23749.64|23629.64|10
1637873810000|2021-11-25 20:56:50|23749.55|23629.55|23744.75|23624.75|23749.55|23629.55|23744.75|23624.75|10
1637873820000|2021-11-25 20:57:00|23743.99|23623.99|23742.71|23622.71|23743.99|23623.99|23742.53|23622.53|9
1637873830000|2021-11-25 20:57:10|23742.75|23622.75|23741.72|23621.72|23743.29|23623.29|23741.72|23621.72|10
1637873840000|2021-11-25 20:57:20|23741.53|23621.53|23741.14|23621.14|23742.11|23622.11|23741.14|23621.14|10
1637873850000|2021-11-25 20:57:30|23741.03|23621.03|23733.16|23613.16|23741.03|23621.03|23733.16|23613.16|10
1637873860000|2021-11-25 20:57:40|23732.8|23612.8|23731.98|23611.98|23732.8|23612.8|23731.07|23611.07|10
1637873870000|2021-11-25 20:57:50|23732.33|23612.33|23735.24|23615.24|23735.24|23615.24|23731.92|23611.92|9
1637873880000|2021-11-25 20:58:00|23735.06|23615.06|23737.17|23617.17|23739.26|23619.26|23735.06|23615.06|10
1637873890000|2021-11-25 20:58:10|23736.67|23616.67|23733.71|23613.71|23736.91|23616.91|23733.71|23613.71|10
1637873900000|2021-11-25 20:58:20|23733.27|23613.27|23730.1|23610.1|23733.27|23613.27|23729.61|23609.61|10
1637873910000|2021-11-25 20:58:30|23729.22|23609.22|23727.81|23607.81|23729.28|23609.28|23727.81|23607.81|10
1637873920000|2021-11-25 20:58:40|23727.89|23607.89|23727.67|23607.67|23727.89|23607.89|23727.18|23607.18|10
1637873930000|2021-11-25 20:58:50|23727.39|23607.39|23726.97|23606.97|23727.62|23607.62|23726.45|23606.45|10
1637873940000|2021-11-25 20:59:00|23727.64|23607.64|23730.37|23610.37|23730.37|23610.37|23727.4|23607.4|10
1637873950000|2021-11-25 20:59:10|23730.55|23610.55|23732.07|23612.07|23732.97|23612.97|23730.55|23610.55|10
1637873960000|2021-11-25 20:59:20|23732.46|23612.46|23733.33|23613.33|23733.53|23613.53|23732.14|23612.14|10
1637873970000|2021-11-25 20:59:30|23733.13|23613.13|23733.66|23613.66|23734.58|23614.58|23732.98|23612.98|10
1637873980000|2021-11-25 20:59:40|23734.62|23614.62|23734.67|23614.67|23734.95|23614.95|23734.31|23614.31|9
1637873990000|2021-11-25 20:59:50|23734.82|23614.82|23736.63|23616.63|23736.63|23616.63|23734.82|23614.82|10
1637874000000|2021-11-25 21:00:00|23737.22|23617.22|23737.82|23617.82|23737.82|23617.82|23736.86|23616.86|10
1637874010000|2021-11-25 21:00:10|23736.75|23616.75|23732.85|23612.85|23736.75|23616.75|23732.85|23612.85|10
1637874020000|2021-11-25 21:00:20|23732.72|23612.72|23726.89|23606.89|23732.72|23612.72|23726.89|23606.89|10
1637874030000|2021-11-25 21:00:30|23725.16|23605.16|23724.49|23604.49|23725.16|23605.16|23723.07|23603.07|10
1637874040000|2021-11-25 21:00:40|23724.5|23604.5|23727.8|23607.8|23727.8|23607.8|23724.5|23604.5|9
1637874050000|2021-11-25 21:00:50|23727.51|23607.51|23731.71|23611.71|23731.71|23611.71|23727.51|23607.51|9
1637874060000|2021-11-25 21:01:00|23733.31|23613.31|23735.4|23615.4|23735.4|23615.4|23733.31|23613.31|10
1637874070000|2021-11-25 21:01:10|23735.47|23615.47|23740.15|23620.15|23740.15|23620.15|23735.39|23615.39|10
1637874080000|2021-11-25 21:01:20|23740.75|23620.75|23740.46|23620.46|23740.75|23620.75|23739.6|23619.6|10
1637874090000|2021-11-25 21:01:30|23739.88|23619.88|23742.14|23622.14|23742.65|23622.65|23739.88|23619.88|9
1637874100000|2021-11-25 21:01:40|23742.32|23622.32|23741.44|23621.44|23742.98|23622.98|23741.44|23621.44|10
1637874110000|2021-11-25 21:01:50|23741.52|23621.52|23744.54|23624.54|23744.54|23624.54|23741.52|23621.52|9
1637874120000|2021-11-25 21:02:00|23744.42|23624.42|23745.73|23625.73|23745.73|23625.73|23744.42|23624.42|9
1637874130000|2021-11-25 21:02:10|23746.45|23626.45|23750.38|23630.38|23750.38|23630.38|23746.45|23626.45|10
1637874140000|2021-11-25 21:02:20|23750.95|23630.95|23759.34|23639.34|23759.34|23639.34|23750.95|23630.95|10
1637874150000|2021-11-25 21:02:30|23759.38|23639.38|23762.93|23642.93|23763.32|23643.32|23759.38|23639.38|10
1637874160000|2021-11-25 21:02:40|23763.51|23643.51|23766.34|23646.34|23767.17|23647.17|23762.64|23642.64|10
1637874170000|2021-11-25 21:02:50|23766.09|23646.09|23761.75|23641.75|23766.09|23646.09|23761.75|23641.75|10
1637874180000|2021-11-25 21:03:00|23760.96|23640.96|23756.56|23636.56|23760.96|23640.96|23756.56|23636.56|10
1637874190000|2021-11-25 21:03:10|23756.37|23636.37|23752.73|23632.73|23756.57|23636.57|23752.73|23632.73|10
1637874200000|2021-11-25 21:03:20|23752.71|23632.71|23750.92|23630.92|23753.26|23633.26|23750.92|23630.92|10
1637874210000|2021-11-25 21:03:30|23751.21|23631.21|23752.25|23632.25|23752.25|23632.25|23751.2|23631.2|10
1637874220000|2021-11-25 21:03:40|23753.33|23633.33|23755.73|23635.73|23755.73|23635.73|23753.26|23633.26|10
1637874230000|2021-11-25 21:03:50|23756.6|23636.6|23757.63|23637.63|23757.63|23637.63|23756.6|23636.6|10
1637874240000|2021-11-25 21:04:00|23756.75|23636.75|23763.45|23643.45|23763.45|23643.45|23756.75|23636.75|10
1637874250000|2021-11-25 21:04:10|23763.72|23643.72|23754.09|23634.09|23763.83|23643.83|23754.09|23634.09|10
1637874260000|2021-11-25 21:04:20|23752.68|23632.68|23747.4|23627.4|23752.68|23632.68|23746.73|23626.73|10
1637874270000|2021-11-25 21:04:30|23746.42|23626.42|23746.45|23626.45|23746.48|23626.48|23745.07|23625.07|10
1637874280000|2021-11-25 21:04:40|23747.37|23627.37|23743.47|23623.47|23747.84|23627.84|23743.47|23623.47|10
1637874290000|2021-11-25 21:04:50|23742.45|23622.45|23739.61|23619.61|23742.45|23622.45|23739.21|23619.21|10
1637874300000|2021-11-25 21:05:00|23738.97|23618.97|23736.17|23616.17|23738.97|23618.97|23736.16|23616.16|10
1637874310000|2021-11-25 21:05:10|23735.93|23615.93|23729.75|23609.75|23736.12|23616.12|23729.75|23609.75|10
1637874320000|2021-11-25 21:05:20|23729.18|23609.18|23725.83|23605.83|23729.18|23609.18|23725.83|23605.83|9
1637874330000|2021-11-25 21:05:30|23725.25|23605.25|23725.5|23605.5|23725.57|23605.57|23724.12|23604.12|9
1637874340000|2021-11-25 21:05:40|23725.94|23605.94|23726.39|23606.39|23726.39|23606.39|23724.83|23604.83|9
1637874350000|2021-11-25 21:05:50|23726.88|23606.88|23727.46|23607.46|23728.09|23608.09|23726.58|23606.58|9
1637874360000|2021-11-25 21:06:00|23728.18|23608.18|23729.22|23609.22|23729.34|23609.34|23727.77|23607.77|10
1637874370000|2021-11-25 21:06:10|23729.4|23609.4|23727.8|23607.8|23729.4|23609.4|23727.27|23607.27|9
1637874380000|2021-11-25 21:06:20|23727.82|23607.82|23726.46|23606.46|23727.82|23607.82|23726.25|23606.25|10
1637874390000|2021-11-25 21:06:30|23726.75|23606.75|23728.4|23608.4|23728.4|23608.4|23726.75|23606.75|10
1637874400000|2021-11-25 21:06:40|23726.98|23606.98|23727.16|23607.16|23727.28|23607.28|23726.66|23606.66|10
1637874410000|2021-11-25 21:06:50|23727.12|23607.12|23726.45|23606.45|23727.64|23607.64|23726.07|23606.07|10
1637874420000|2021-11-25 21:07:00|23726.54|23606.54|23730.58|23610.58|23730.58|23610.58|23726.54|23606.54|10
1637874430000|2021-11-25 21:07:10|23730.55|23610.55|23728.89|23608.89|23730.55|23610.55|23728.76|23608.76|10
1637874440000|2021-11-25 21:07:20|23729.29|23609.29|23730.25|23610.25|23730.25|23610.25|23729.01|23609.01|10
1637874450000|2021-11-25 21:07:30|23730.58|23610.58|23730.49|23610.49|23731.1|23611.1|23729.79|23609.79|10
1637874460000|2021-11-25 21:07:40|23729.13|23609.13|23732.33|23612.33|23732.33|23612.33|23729.13|23609.13|10
1637874470000|2021-11-25 21:07:50|23732.34|23612.34|23734.98|23614.98|23734.98|23614.98|23732.34|23612.34|10
1637874480000|2021-11-25 21:08:00|23736.24|23616.24|23735.6|23615.6|23737.6|23617.6|23735.6|23615.6|9
1637874490000|2021-11-25 21:08:10|23735.61|23615.61|23736.23|23616.23|23736.63|23616.63|23735.52|23615.52|9
1637874500000|2021-11-25 21:08:20|23735.69|23615.69|23734.17|23614.17|23736.24|23616.24|23734.17|23614.17|9
1637874510000|2021-11-25 21:08:30|23733.85|23613.85|23733.33|23613.33|23733.85|23613.85|23733.04|23613.04|9
1637874520000|2021-11-25 21:08:40|23733.37|23613.37|23735.16|23615.16|23735.16|23615.16|23733.28|23613.28|10
1637874530000|2021-11-25 21:08:50|23735.17|23615.17|23734.82|23614.82|23735.87|23615.87|23734.82|23614.82|9
1637874540000|2021-11-25 21:09:00|23734.37|23614.37|23735.1|23615.1|23735.1|23615.1|23734.17|23614.17|9
1637874550000|2021-11-25 21:09:10|23735.42|23615.42|23736.56|23616.56|23736.56|23616.56|23735.42|23615.42|9
1637874560000|2021-11-25 21:09:20|23736.38|23616.38|23738.96|23618.96|23738.96|23618.96|23736.19|23616.19|9
1637874570000|2021-11-25 21:09:30|23739.53|23619.53|23744.18|23624.18|23744.18|23624.18|23738.7|23618.7|10
1637874580000|2021-11-25 21:09:40|23743.32|23623.32|23743.96|23623.96|23743.96|23623.96|23742.62|23622.62|9
1637874590000|2021-11-25 21:09:50|23744|23624|23745.77|23625.77|23745.77|23625.77|23744|23624|8
1637874600000|2021-11-25 21:10:00|23745.1|23625.1|23748.31|23628.31|23748.31|23628.31|23744.33|23624.33|10
1637874610000|2021-11-25 21:10:10|23749.34|23629.34|23756.25|23636.25|23756.25|23636.25|23749.34|23629.34|10
1637874620000|2021-11-25 21:10:20|23757.34|23637.34|23762.12|23642.12|23762.12|23642.12|23757.34|23637.34|10
1637874630000|2021-11-25 21:10:30|23762.77|23642.77|23763.41|23643.41|23764.11|23644.11|23762.77|23642.77|10
1637874640000|2021-11-25 21:10:40|23763.28|23643.28|23764.22|23644.22|23764.22|23644.22|23763.12|23643.12|10
1637874650000|2021-11-25 21:10:50|23764.07|23644.07|23768.21|23648.21|23768.21|23648.21|23764.07|23644.07|10
1637874660000|2021-11-25 21:11:00|23768.82|23648.82|23774.48|23654.48|23775.01|23655.01|23767.32|23647.32|10
1637874670000|2021-11-25 21:11:10|23775.26|23655.26|23767.08|23647.08|23775.27|23655.27|23767.08|23647.08|10
1637874680000|2021-11-25 21:11:20|23767.71|23647.71|23763.79|23643.79|23767.71|23647.71|23763.54|23643.54|9
1637874690000|2021-11-25 21:11:30|23762.66|23642.66|23759.37|23639.37|23763.45|23643.45|23759.37|23639.37|9
1637874700000|2021-11-25 21:11:40|23758.73|23638.73|23757.53|23637.53|23758.73|23638.73|23757.45|23637.45|10
1637874710000|2021-11-25 21:11:50|23757.74|23637.74|23758.5|23638.5|23759|23639|23757.4|23637.4|10
1637874720000|2021-11-25 21:12:00|23758.7|23638.7|23761.11|23641.11|23762.08|23642.08|23758.7|23638.7|10
1637874730000|2021-11-25 21:12:10|23761.05|23641.05|23761.54|23641.54|23761.63|23641.63|23760.87|23640.87|9
1637874740000|2021-11-25 21:12:20|23761.72|23641.72|23765.05|23645.05|23765.05|23645.05|23761.72|23641.72|10
1637874750000|2021-11-25 21:12:30|23765.04|23645.04|23765.54|23645.54|23766.49|23646.49|23765.03|23645.03|10
1637874760000|2021-11-25 21:12:40|23767.24|23647.24|23770.26|23650.26|23770.26|23650.26|23767.24|23647.24|10
1637874770000|2021-11-25 21:12:50|23770.44|23650.44|23772.73|23652.73|23772.88|23652.88|23770.44|23650.44|10
1637874780000|2021-11-25 21:13:00|23773.22|23653.22|23775.02|23655.02|23775.02|23655.02|23773.22|23653.22|10
1637874790000|2021-11-25 21:13:10|23774.98|23654.98|23774.65|23654.65|23775.8|23655.8|23774.07|23654.07|9
1637874800000|2021-11-25 21:13:20|23774.7|23654.7|23777.11|23657.11|23777.36|23657.36|23774.48|23654.48|10
1637874810000|2021-11-25 21:13:30|23776.91|23656.91|23778.85|23658.85|23778.85|23658.85|23776.62|23656.62|10
1637874820000|2021-11-25 21:13:40|23778.3|23658.3|23778.14|23658.14|23778.99|23658.99|23777.94|23657.94|10
1637874830000|2021-11-25 21:13:50|23778.4|23658.4|23777.35|23657.35|23778.92|23658.92|23777.35|23657.35|10
1637874840000|2021-11-25 21:14:00|23777.02|23657.02|23777.54|23657.54|23778|23658|23777.02|23657.02|10
1637874850000|2021-11-25 21:14:10|23777.81|23657.81|23778.52|23658.52|23778.86|23658.86|23777.81|23657.81|10
1637874860000|2021-11-25 21:14:20|23778.85|23658.85|23777.53|23657.53|23779.21|23659.21|23777.53|23657.53|10
1637874870000|2021-11-25 21:14:30|23778.28|23658.28|23777.5|23657.5|23778.58|23658.58|23777.5|23657.5|10
1637874880000|2021-11-25 21:14:40|23778.02|23658.02|23776.6|23656.6|23778.02|23658.02|23776.36|23656.36|9
1637874890000|2021-11-25 21:14:50|23777.31|23657.31|23783.04|23663.04|23783.04|23663.04|23777.31|23657.31|10
1637874900000|2021-11-25 21:15:00|23783.75|23663.75|23785.72|23665.72|23785.72|23665.72|23783.72|23663.72|9
1637874910000|2021-11-25 21:15:10|23788.19|23668.19|23783.66|23663.66|23788.81|23668.81|23783.66|23663.66|10
1637874920000|2021-11-25 21:15:20|23782.25|23662.25|23779.74|23659.74|23782.25|23662.25|23778.97|23658.97|10
1637874930000|2021-11-25 21:15:30|23779.87|23659.87|23778.96|23658.96|23780.04|23660.04|23777.55|23657.55|10
1637874940000|2021-11-25 21:15:40|23778.26|23658.26|23776.78|23656.78|23778.26|23658.26|23776.38|23656.38|10
1637874950000|2021-11-25 21:15:50|23777|23657|23779.02|23659.02|23779.02|23659.02|23777|23657|9
1637874960000|2021-11-25 21:16:00|23779.09|23659.09|23776.92|23656.92|23779.5|23659.5|23776.92|23656.92|10
1637874970000|2021-11-25 21:16:10|23776.68|23656.68|23772.27|23652.27|23776.68|23656.68|23772.27|23652.27|10
1637874980000|2021-11-25 21:16:20|23771.64|23651.64|23772.75|23652.75|23772.79|23652.79|23771.49|23651.49|10
1637874990000|2021-11-25 21:16:30|23772.06|23652.06|23767.22|23647.22|23772.25|23652.25|23767.21|23647.21|10
1637875000000|2021-11-25 21:16:40|23767.12|23647.12|23763.03|23643.03|23767.12|23647.12|23762.87|23642.87|10
1637875010000|2021-11-25 21:16:50|23764.62|23644.62|23761.72|23641.72|23764.62|23644.62|23761.72|23641.72|9
1637875020000|2021-11-25 21:17:00|23761.65|23641.65|23762.8|23642.8|23762.8|23642.8|23761.54|23641.54|10
1637875030000|2021-11-25 21:17:10|23762.81|23642.81|23765.63|23645.63|23765.63|23645.63|23762.81|23642.81|9
1637875040000|2021-11-25 21:17:20|23765.42|23645.42|23766.77|23646.77|23768.72|23648.72|23765.42|23645.42|9
1637875050000|2021-11-25 21:17:30|23764.14|23644.14|23767.41|23647.41|23767.41|23647.41|23763.91|23643.91|10
1637875060000|2021-11-25 21:17:40|23768.07|23648.07|23773.31|23653.31|23773.31|23653.31|23768.07|23648.07|9
1637875070000|2021-11-25 21:17:50|23774.33|23654.33|23774.41|23654.41|23774.84|23654.84|23773.27|23653.27|10
1637875080000|2021-11-25 21:18:00|23775.71|23655.71|23775.98|23655.98|23776.8|23656.8|23775.35|23655.35|8
1637875090000|2021-11-25 21:18:10|23776|23656|23775.67|23655.67|23776|23656|23774.28|23654.28|10
1637875100000|2021-11-25 21:18:20|23776.42|23656.42|23778.13|23658.13|23778.13|23658.13|23776.42|23656.42|10
1637875110000|2021-11-25 21:18:30|23778.21|23658.21|23777.56|23657.56|23778.97|23658.97|23777.34|23657.34|9
1637875120000|2021-11-25 21:18:40|23776.8|23656.8|23778.46|23658.46|23778.46|23658.46|23775.74|23655.74|10
1637875130000|2021-11-25 21:18:50|23779.09|23659.09|23779.93|23659.93|23779.93|23659.93|23778.34|23658.34|10
1637875140000|2021-11-25 21:19:00|23780.2|23660.2|23787.21|23667.21|23787.21|23667.21|23780.2|23660.2|10
1637875150000|2021-11-25 21:19:10|23787.74|23667.74|23792|23672|23792|23672|23787.74|23667.74|10
1637875160000|2021-11-25 21:19:20|23791.02|23671.02|23791.41|23671.41|23792.21|23672.21|23790.4|23670.4|10
1637875170000|2021-11-25 21:19:30|23791.45|23671.45|23790.64|23670.64|23791.57|23671.57|23790.64|23670.64|10
1637875180000|2021-11-25 21:19:40|23791.69|23671.69|23790.2|23670.2|23792.72|23672.72|23790.2|23670.2|10
1637875190000|2021-11-25 21:19:50|23790.15|23670.15|23786.51|23666.51|23790.15|23670.15|23786.19|23666.19|10
1637875200000|2021-11-25 21:20:00|23786.38|23666.38|23786.66|23666.66|23787.74|23667.74|23786.38|23666.38|10
1637875210000|2021-11-25 21:20:10|23786.86|23666.86|23785.32|23665.32|23788.18|23668.18|23785.32|23665.32|10
1637875220000|2021-11-25 21:20:20|23786.4|23666.4|23784.79|23664.79|23786.4|23666.4|23784.57|23664.57|10
1637875230000|2021-11-25 21:20:30|23784.26|23664.26|23783.7|23663.7|23784.26|23664.26|23783|23663|9
1637875240000|2021-11-25 21:20:40|23782.79|23662.79|23781.98|23661.98|23783.12|23663.12|23781.98|23661.98|10
1637875250000|2021-11-25 21:20:50|23782.11|23662.11|23781.13|23661.13|23782.84|23662.84|23781.13|23661.13|9
1637875260000|2021-11-25 21:21:00|23781.27|23661.27|23777.52|23657.52|23781.27|23661.27|23777.52|23657.52|9
1637875270000|2021-11-25 21:21:10|23778.48|23658.48|23774.53|23654.53|23778.48|23658.48|23774.25|23654.25|10
1637875280000|2021-11-25 21:21:20|23774.75|23654.75|23777.96|23657.96|23777.98|23657.98|23774.62|23654.62|10
1637875290000|2021-11-25 21:21:30|23777.49|23657.49|23777.99|23657.99|23778.44|23658.44|23775.49|23655.49|10
1637875300000|2021-11-25 21:21:40|23778.26|23658.26|23778.54|23658.54|23778.54|23658.54|23776.69|23656.69|10
1637875310000|2021-11-25 21:21:50|23778.22|23658.22|23777.65|23657.65|23779.63|23659.63|23777.27|23657.27|10
1637875320000|2021-11-25 21:22:00|23776.13|23656.13|23774.8|23654.8|23776.29|23656.29|23774.78|23654.78|9
1637875330000|2021-11-25 21:22:10|23774.4|23654.4|23777.92|23657.92|23778.12|23658.12|23774.4|23654.4|9
1637875340000|2021-11-25 21:22:20|23777.84|23657.84|23780.43|23660.43|23780.59|23660.59|23777.84|23657.84|9
1637875350000|2021-11-25 21:22:30|23780.81|23660.81|23784.26|23664.26|23784.97|23664.97|23780.81|23660.81|10
1637875360000|2021-11-25 21:22:40|23784.22|23664.22|23783.75|23663.75|23784.6|23664.6|23783.15|23663.15|10
1637875370000|2021-11-25 21:22:50|23783.59|23663.59|23782.62|23662.62|23783.59|23663.59|23782.43|23662.43|10
1637875380000|2021-11-25 21:23:00|23782.38|23662.38|23781.86|23661.86|23782.8|23662.8|23781.83|23661.83|10
1637875390000|2021-11-25 21:23:10|23781.49|23661.49|23781.58|23661.58|23781.9|23661.9|23780.88|23660.88|10
1637875400000|2021-11-25 21:23:20|23781.6|23661.6|23783.33|23663.33|23783.39|23663.39|23781.15|23661.15|9
1637875410000|2021-11-25 21:23:30|23783.23|23663.23|23784.2|23664.2|23784.76|23664.76|23783.03|23663.03|10
1637875420000|2021-11-25 21:23:40|23784.27|23664.27|23785.2|23665.2|23785.2|23665.2|23783.88|23663.88|10
1637875430000|2021-11-25 21:23:50|23785.38|23665.38|23785.12|23665.12|23786.01|23666.01|23785.12|23665.12|9
1637875440000|2021-11-25 21:24:00|23785.46|23665.46|23786.61|23666.61|23786.77|23666.77|23784.15|23664.15|10
1637875450000|2021-11-25 21:24:10|23785.3|23665.3|23786.26|23666.26|23786.32|23666.32|23785.28|23665.28|10
1637875460000|2021-11-25 21:24:20|23786.43|23666.43|23785.49|23665.49|23786.43|23666.43|23785.44|23665.44|10
1637875470000|2021-11-25 21:24:30|23786.03|23666.03|23786.66|23666.66|23787.35|23667.35|23786.03|23666.03|9
1637875480000|2021-11-25 21:24:40|23786|23666|23785.52|23665.52|23786.08|23666.08|23785.41|23665.41|9
1637875490000|2021-11-25 21:24:50|23785.94|23665.94|23785.39|23665.39|23785.97|23665.97|23784.62|23664.62|10
1637875500000|2021-11-25 21:25:00|23785.05|23665.05|23784.31|23664.31|23785.95|23665.95|23784.31|23664.31|10
1637875510000|2021-11-25 21:25:10|23784.2|23664.2|23783.34|23663.34|23784.55|23664.55|23783.34|23663.34|10
1637875520000|2021-11-25 21:25:20|23783.26|23663.26|23782.73|23662.73|23784.12|23664.12|23782.54|23662.54|10
1637875530000|2021-11-25 21:25:30|23782.34|23662.34|23782.51|23662.51|23783.43|23663.43|23782.34|23662.34|9
1637875540000|2021-11-25 21:25:40|23782.36|23662.36|23779.86|23659.86|23782.74|23662.74|23779.86|23659.86|10
1637875550000|2021-11-25 21:25:50|23780.17|23660.17|23777.23|23657.23|23780.17|23660.17|23777.18|23657.18|10
1637875560000|2021-11-25 21:26:00|23776.95|23656.95|23777.7|23657.7|23777.77|23657.77|23775.79|23655.79|10
1637875570000|2021-11-25 21:26:10|23777.66|23657.66|23777.67|23657.67|23777.98|23657.98|23777.26|23657.26|10
1637875580000|2021-11-25 21:26:20|23777.6|23657.6|23777.11|23657.11|23778.63|23658.63|23776.83|23656.83|10
1637875590000|2021-11-25 21:26:30|23776.54|23656.54|23778.38|23658.38|23778.38|23658.38|23776.54|23656.54|10
1637875600000|2021-11-25 21:26:40|23778.5|23658.5|23777.85|23657.85|23778.53|23658.53|23777.82|23657.82|10
1637875610000|2021-11-25 21:26:50|23777.83|23657.83|23778.09|23658.09|23778.09|23658.09|23777.31|23657.31|10
1637875620000|2021-11-25 21:27:00|23777.58|23657.58|23776.56|23656.56|23777.58|23657.58|23775.23|23655.23|10
1637875630000|2021-11-25 21:27:10|23776.95|23656.95|23776.06|23656.06|23776.95|23656.95|23775.81|23655.81|10
1637875640000|2021-11-25 21:27:20|23775.75|23655.75|23772.52|23652.52|23775.75|23655.75|23772.52|23652.52|10
1637875650000|2021-11-25 21:27:30|23772.48|23652.48|23770.36|23650.36|23772.48|23652.48|23769.95|23649.95|9
1637875660000|2021-11-25 21:27:40|23770.3|23650.3|23767.64|23647.64|23770.3|23650.3|23767.64|23647.64|10
1637875670000|2021-11-25 21:27:50|23767.5|23647.5|23764.71|23644.71|23767.5|23647.5|23763.54|23643.54|10
1637875680000|2021-11-25 21:28:00|23764.95|23644.95|23760.85|23640.85|23764.98|23644.98|23760.85|23640.85|10
1637875690000|2021-11-25 21:28:10|23760.19|23640.19|23760.36|23640.36|23760.68|23640.68|23759.82|23639.82|9
1637875700000|2021-11-25 21:28:20|23760.05|23640.05|23759.73|23639.73|23760.58|23640.58|23759.73|23639.73|10
1637875710000|2021-11-25 21:28:30|23759.15|23639.15|23755.66|23635.66|23759.15|23639.15|23755.66|23635.66|10
1637875720000|2021-11-25 21:28:40|23755.5|23635.5|23756.86|23636.86|23756.86|23636.86|23754.63|23634.63|10
1637875730000|2021-11-25 21:28:50|23756.53|23636.53|23761.94|23641.94|23761.94|23641.94|23755.71|23635.71|10
1637875740000|2021-11-25 21:29:00|23762.63|23642.63|23762.55|23642.55|23763.12|23643.12|23762.18|23642.18|10
1637875750000|2021-11-25 21:29:10|23762.64|23642.64|23765.41|23645.41|23765.41|23645.41|23762.64|23642.64|9
1637875760000|2021-11-25 21:29:20|23764.1|23644.1|23765.85|23645.85|23766.37|23646.37|23764.1|23644.1|10
1637875770000|2021-11-25 21:29:30|23765.88|23645.88|23761.55|23641.55|23765.88|23645.88|23761.55|23641.55|10
1637875780000|2021-11-25 21:29:40|23761.85|23641.85|23759.99|23639.99|23761.85|23641.85|23759.99|23639.99|9
1637875790000|2021-11-25 21:29:50|23759.86|23639.86|23756.53|23636.53|23759.86|23639.86|23756.53|23636.53|8
1637875800000|2021-11-25 21:30:00|23756.55|23636.55|23747.44|23627.44|23756.55|23636.55|23746.08|23626.08|10
1637875810000|2021-11-25 21:30:10|23745.36|23625.36|23730.75|23610.75|23745.36|23625.36|23730.75|23610.75|9
1637875820000|2021-11-25 21:30:20|23728.01|23608.01|23716.87|23596.87|23728.01|23608.01|23716.79|23596.79|10
1637875830000|2021-11-25 21:30:30|23716.76|23596.76|23713.74|23593.74|23716.76|23596.76|23713.74|23593.74|10
1637875840000|2021-11-25 21:30:40|23713.44|23593.44|23709.8|23589.8|23714.33|23594.33|23709.8|23589.8|10
1637875850000|2021-11-25 21:30:50|23709.41|23589.41|23708.01|23588.01|23710.2|23590.2|23707.77|23587.77|10
1637875860000|2021-11-25 21:31:00|23707.63|23587.63|23702.87|23582.87|23707.63|23587.63|23702.87|23582.87|10
1637875870000|2021-11-25 21:31:10|23701.56|23581.56|23696.78|23576.78|23701.56|23581.56|23696.78|23576.78|10
1637875880000|2021-11-25 21:31:20|23696.38|23576.38|23689.96|23569.96|23696.59|23576.59|23689.96|23569.96|10
1637875890000|2021-11-25 21:31:30|23689.86|23569.86|23682.87|23562.87|23689.86|23569.86|23682.12|23562.12|10
1637875900000|2021-11-25 21:31:40|23682.81|23562.81|23678.04|23558.04|23682.81|23562.81|23678.04|23558.04|10
1637875910000|2021-11-25 21:31:50|23675.72|23555.72|23673.35|23553.35|23675.72|23555.72|23673.05|23553.05|9
1637875920000|2021-11-25 21:32:00|23673.5|23553.5|23674.04|23554.04|23674.43|23554.43|23673.5|23553.5|10
1637875930000|2021-11-25 21:32:10|23673.51|23553.51|23677.62|23557.62|23677.62|23557.62|23673.51|23553.51|10
1637875940000|2021-11-25 21:32:20|23678.85|23558.85|23683.32|23563.32|23683.32|23563.32|23678.85|23558.85|10
1637875950000|2021-11-25 21:32:30|23683.34|23563.34|23685.13|23565.13|23685.13|23565.13|23683.34|23563.34|10
1637875960000|2021-11-25 21:32:40|23685.41|23565.41|23691.29|23571.29|23691.29|23571.29|23685.41|23565.41|10
1637875970000|2021-11-25 21:32:50|23691|23571|23690|23570|23691|23571|23689.78|23569.78|10
1637875980000|2021-11-25 21:33:00|23690.57|23570.57|23691.79|23571.79|23691.79|23571.79|23690.53|23570.53|10
1637875990000|2021-11-25 21:33:10|23691.95|23571.95|23689.65|23569.65|23692.02|23572.02|23689.18|23569.18|8
1637876000000|2021-11-25 21:33:20|23687.86|23567.86|23684.92|23564.92|23687.86|23567.86|23684.92|23564.92|10
1637876010000|2021-11-25 21:33:30|23684.05|23564.05|23685.98|23565.98|23685.98|23565.98|23683.67|23563.67|10
1637876020000|2021-11-25 21:33:40|23685.53|23565.53|23684.27|23564.27|23685.94|23565.94|23684.27|23564.27|10
1637876030000|2021-11-25 21:33:50|23685.28|23565.28|23687.46|23567.46|23687.46|23567.46|23685.28|23565.28|10
1637876040000|2021-11-25 21:34:00|23687.56|23567.56|23689.32|23569.32|23689.32|23569.32|23687.44|23567.44|10
1637876050000|2021-11-25 21:34:10|23689.83|23569.83|23690.83|23570.83|23691.15|23571.15|23689.54|23569.54|10
1637876060000|2021-11-25 21:34:20|23690.05|23570.05|23683.49|23563.49|23690.05|23570.05|23683.49|23563.49|9
1637876070000|2021-11-25 21:34:30|23683.46|23563.46|23682.47|23562.47|23683.46|23563.46|23681.94|23561.94|10
1637876080000|2021-11-25 21:34:40|23682.85|23562.85|23687.21|23567.21|23687.27|23567.27|23682.29|23562.29|10
1637876090000|2021-11-25 21:34:50|23686.9|23566.9|23688.62|23568.62|23689.37|23569.37|23686.87|23566.87|10
1637876100000|2021-11-25 21:35:00|23688.65|23568.65|23691.69|23571.69|23691.69|23571.69|23688.65|23568.65|9
1637876110000|2021-11-25 21:35:10|23692.13|23572.13|23691.93|23571.93|23692.13|23572.13|23691.29|23571.29|9
1637876120000|2021-11-25 21:35:20|23691.92|23571.92|23693.96|23573.96|23693.96|23573.96|23691.6|23571.6|10
1637876130000|2021-11-25 21:35:30|23694.76|23574.76|23697.47|23577.47|23697.47|23577.47|23694.76|23574.76|10
1637876140000|2021-11-25 21:35:40|23697.98|23577.98|23700.61|23580.61|23700.61|23580.61|23697.98|23577.98|10
1637876150000|2021-11-25 21:35:50|23700.47|23580.47|23701.09|23581.09|23701.4|23581.4|23700.47|23580.47|10
1637876160000|2021-11-25 21:36:00|23700.59|23580.59|23698.19|23578.19|23700.59|23580.59|23697.96|23577.96|10
1637876170000|2021-11-25 21:36:10|23697.48|23577.48|23696.91|23576.91|23697.95|23577.95|23696.06|23576.06|10
1637876180000|2021-11-25 21:36:20|23697.25|23577.25|23698.09|23578.09|23698.09|23578.09|23696.59|23576.59|10
1637876190000|2021-11-25 21:36:30|23698.5|23578.5|23699.43|23579.43|23700.37|23580.37|23698.35|23578.35|10
1637876200000|2021-11-25 21:36:40|23699.65|23579.65|23704.8|23584.8|23705.22|23585.22|23699.65|23579.65|10
1637876210000|2021-11-25 21:36:50|23704.57|23584.57|23706.85|23586.85|23706.85|23586.85|23704.57|23584.57|10
1637876220000|2021-11-25 21:37:00|23706.83|23586.83|23709.19|23589.19|23710.19|23590.19|23706.83|23586.83|10
1637876230000|2021-11-25 21:37:10|23709.24|23589.24|23712.3|23592.3|23712.89|23592.89|23709.24|23589.24|10
1637876240000|2021-11-25 21:37:20|23712.33|23592.33|23717.69|23597.69|23717.73|23597.73|23711.34|23591.34|10
1637876250000|2021-11-25 21:37:30|23717.49|23597.49|23726.67|23606.67|23729.99|23609.99|23717.49|23597.49|10
1637876260000|2021-11-25 21:37:40|23726.7|23606.7|23737.12|23617.12|23738.21|23618.21|23726.7|23606.7|10
1637876270000|2021-11-25 21:37:50|23737.97|23617.97|23741.02|23621.02|23741.31|23621.31|23737.81|23617.81|10
1637876280000|2021-11-25 21:38:00|23740.32|23620.32|23739.87|23619.87|23741.1|23621.1|23739.72|23619.72|10
1637876290000|2021-11-25 21:38:10|23739.82|23619.82|23741.69|23621.69|23741.81|23621.81|23739.82|23619.82|10
1637876300000|2021-11-25 21:38:20|23741.94|23621.94|23741.5|23621.5|23742.28|23622.28|23740.79|23620.79|9
1637876310000|2021-11-25 21:38:30|23742.46|23622.46|23741.93|23621.93|23742.46|23622.46|23741.45|23621.45|10
1637876320000|2021-11-25 21:38:40|23742.24|23622.24|23740.1|23620.1|23742.24|23622.24|23739.66|23619.66|9
1637876330000|2021-11-25 21:38:50|23739.81|23619.81|23739.13|23619.13|23739.81|23619.81|23739|23619|10
1637876340000|2021-11-25 21:39:00|23739.23|23619.23|23734.25|23614.25|23739.23|23619.23|23734.25|23614.25|10
1637876350000|2021-11-25 21:39:10|23734.47|23614.47|23727.01|23607.01|23734.49|23614.49|23727.01|23607.01|8
1637876360000|2021-11-25 21:39:20|23727.61|23607.61|23725.38|23605.38|23727.7|23607.7|23724.84|23604.84|10
1637876370000|2021-11-25 21:39:30|23724.69|23604.69|23723.48|23603.48|23724.69|23604.69|23723.2|23603.2|8
1637876380000|2021-11-25 21:39:40|23723.39|23603.39|23725.42|23605.42|23725.93|23605.93|23723.36|23603.36|10
1637876390000|2021-11-25 21:39:50|23724.37|23604.37|23724.55|23604.55|23724.8|23604.8|23724.09|23604.09|10
1637876400000|2021-11-25 21:40:00|23723.94|23603.94|23721.08|23601.08|23723.94|23603.94|23721.08|23601.08|10
1637876410000|2021-11-25 21:40:10|23721.03|23601.03|23720.74|23600.74|23721.57|23601.57|23719.85|23599.85|10
1637876420000|2021-11-25 21:40:20|23721.01|23601.01|23721.94|23601.94|23722.24|23602.24|23720.9|23600.9|10
1637876430000|2021-11-25 21:40:30|23721.87|23601.87|23720.69|23600.69|23722.37|23602.37|23720.65|23600.65|10
1637876440000|2021-11-25 21:40:40|23720.34|23600.34|23723.15|23603.15|23723.28|23603.28|23720.18|23600.18|10
1637876450000|2021-11-25 21:40:50|23723.1|23603.1|23722.33|23602.33|23723.1|23603.1|23721.13|23601.13|10
1637876460000|2021-11-25 21:41:00|23722.24|23602.24|23720.78|23600.78|23722.24|23602.24|23720.55|23600.55|9
1637876470000|2021-11-25 21:41:10|23719.63|23599.63|23709.33|23589.33|23719.84|23599.84|23709.33|23589.33|9
1637876480000|2021-11-25 21:41:20|23709.26|23589.26|23697.93|23577.93|23709.26|23589.26|23697.93|23577.93|9
1637876490000|2021-11-25 21:41:30|23697.98|23577.98|23694.47|23574.47|23697.98|23577.98|23694.47|23574.47|10
1637876500000|2021-11-25 21:41:40|23694.12|23574.12|23691.76|23571.76|23694.12|23574.12|23691.76|23571.76|10
1637876510000|2021-11-25 21:41:50|23691.32|23571.32|23691.23|23571.23|23691.96|23571.96|23691.23|23571.23|10
1637876520000|2021-11-25 21:42:00|23682.85|23562.85|23683.46|23563.46|23683.46|23563.46|23680.44|23560.44|9
1637876530000|2021-11-25 21:42:10|23683.36|23563.36|23683.86|23563.86|23684.21|23564.21|23683.36|23563.36|10
1637876540000|2021-11-25 21:42:20|23683.92|23563.92|23683.68|23563.68|23684.36|23564.36|23682.68|23562.68|10
1637876550000|2021-11-25 21:42:30|23684.54|23564.54|23684.37|23564.37|23685.02|23565.02|23683.6|23563.6|10
1637876560000|2021-11-25 21:42:40|23684.54|23564.54|23685.45|23565.45|23685.47|23565.47|23684.42|23564.42|10
1637876570000|2021-11-25 21:42:50|23684.19|23564.19|23682.68|23562.68|23684.37|23564.37|23682.68|23562.68|10
1637876580000|2021-11-25 21:43:00|23682.57|23562.57|23683.57|23563.57|23683.87|23563.87|23682.57|23562.57|10
1637876590000|2021-11-25 21:43:10|23683.43|23563.43|23683.38|23563.38|23683.58|23563.58|23682.44|23562.44|10
1637876600000|2021-11-25 21:43:20|23683.46|23563.46|23684.54|23564.54|23684.99|23564.99|23683.46|23563.46|9
1637876610000|2021-11-25 21:43:30|23684.12|23564.12|23680.38|23560.38|23684.12|23564.12|23680.27|23560.27|10
1637876620000|2021-11-25 21:43:40|23680.58|23560.58|23678.94|23558.94|23681.1|23561.1|23678.94|23558.94|10
1637876630000|2021-11-25 21:43:50|23678.69|23558.69|23676.61|23556.61|23679.3|23559.3|23676.24|23556.24|10
1637876640000|2021-11-25 21:44:00|23676.09|23556.09|23676.96|23556.96|23676.96|23556.96|23675.23|23555.23|10
1637876650000|2021-11-25 21:44:10|23676.79|23556.79|23672.55|23552.55|23676.79|23556.79|23672.55|23552.55|10
1637876660000|2021-11-25 21:44:20|23671.99|23551.99|23667.43|23547.43|23671.99|23551.99|23667.17|23547.17|10
1637876670000|2021-11-25 21:44:30|23668.71|23548.71|23675.48|23555.48|23675.48|23555.48|23668.11|23548.11|10
1637876680000|2021-11-25 21:44:40|23675.59|23555.59|23676.04|23556.04|23679.26|23559.26|23675.59|23555.59|10
1637876690000|2021-11-25 21:44:50|23675.99|23555.99|23670.3|23550.3|23675.99|23555.99|23670.3|23550.3|10
1637876700000|2021-11-25 21:45:00|23670.18|23550.18|23665.95|23545.95|23670.18|23550.18|23665.63|23545.63|10
1637876710000|2021-11-25 21:45:10|23664.31|23544.31|23666.59|23546.59|23666.72|23546.72|23664.31|23544.31|10
1637876720000|2021-11-25 21:45:20|23666.86|23546.86|23666.06|23546.06|23669.23|23549.23|23666.06|23546.06|10
1637876730000|2021-11-25 21:45:30|23666.84|23546.84|23665.9|23545.9|23666.85|23546.85|23664.76|23544.76|10
1637876740000|2021-11-25 21:45:40|23665.63|23545.63|23665.73|23545.73|23666.45|23546.45|23665.09|23545.09|9
1637876750000|2021-11-25 21:45:50|23666.16|23546.16|23663.72|23543.72|23666.16|23546.16|23663.65|23543.65|10
1637876760000|2021-11-25 21:46:00|23663.52|23543.52|23661.07|23541.07|23663.52|23543.52|23661.07|23541.07|10
1637876770000|2021-11-25 21:46:10|23660.7|23540.7|23660.25|23540.25|23660.7|23540.7|23658.94|23538.94|10
1637876780000|2021-11-25 21:46:20|23660.59|23540.59|23661.76|23541.76|23661.93|23541.93|23660.59|23540.59|10
1637876790000|2021-11-25 21:46:30|23661.85|23541.85|23665.22|23545.22|23665.22|23545.22|23661.69|23541.69|10
1637876800000|2021-11-25 21:46:40|23665.33|23545.33|23668.7|23548.7|23668.7|23548.7|23665.31|23545.31|10
1637876810000|2021-11-25 21:46:50|23668.91|23548.91|23675.16|23555.16|23675.41|23555.41|23668.91|23548.91|10
1637876820000|2021-11-25 21:47:00|23675.19|23555.19|23674.78|23554.78|23675.19|23555.19|23673.55|23553.55|9
1637876830000|2021-11-25 21:47:10|23674.58|23554.58|23679.09|23559.09|23679.22|23559.22|23674.4|23554.4|10
1637876840000|2021-11-25 21:47:20|23679.48|23559.48|23678.15|23558.15|23681.03|23561.03|23678.15|23558.15|10
1637876850000|2021-11-25 21:47:30|23678.05|23558.05|23670.21|23550.21|23678.43|23558.43|23670.21|23550.21|10
1637876860000|2021-11-25 21:47:40|23670.03|23550.03|23666.4|23546.4|23670.03|23550.03|23666.4|23546.4|10
1637876870000|2021-11-25 21:47:50|23665.23|23545.23|23660.76|23540.76|23665.23|23545.23|23660.76|23540.76|10
1637876880000|2021-11-25 21:48:00|23660.73|23540.73|23658.33|23538.33|23661.26|23541.26|23658.33|23538.33|10
1637876890000|2021-11-25 21:48:10|23657.15|23537.15|23655.87|23535.87|23657.15|23537.15|23654|23534|10
1637876900000|2021-11-25 21:48:20|23654.17|23534.17|23657.91|23537.91|23657.92|23537.92|23653.93|23533.93|9
1637876910000|2021-11-25 21:48:30|23658|23538|23658.41|23538.41|23658.41|23538.41|23657.54|23537.54|10
1637876920000|2021-11-25 21:48:40|23658.12|23538.12|23658.82|23538.82|23659.26|23539.26|23657.92|23537.92|10
1637876930000|2021-11-25 21:48:50|23659.05|23539.05|23659.97|23539.97|23660.96|23540.96|23659.05|23539.05|10
1637876940000|2021-11-25 21:49:00|23659.33|23539.33|23657.37|23537.37|23659.33|23539.33|23657.37|23537.37|9
1637876950000|2021-11-25 21:49:10|23657.42|23537.42|23655.25|23535.25|23657.42|23537.42|23655.19|23535.19|10
1637876960000|2021-11-25 21:49:20|23654.83|23534.83|23651.02|23531.02|23654.83|23534.83|23650.98|23530.98|10
1637876970000|2021-11-25 21:49:30|23651.94|23531.94|23652.43|23532.43|23652.46|23532.46|23651.77|23531.77|10
1637876980000|2021-11-25 21:49:40|23652.15|23532.15|23650.74|23530.74|23652.15|23532.15|23650.74|23530.74|10
1637876990000|2021-11-25 21:49:50|23650.79|23530.79|23649.22|23529.22|23651.24|23531.24|23649.22|23529.22|10
1637877000000|2021-11-25 21:50:00|23647.82|23527.82|23643.28|23523.28|23647.82|23527.82|23643.28|23523.28|9
1637877010000|2021-11-25 21:50:10|23642.95|23522.95|23636.49|23516.49|23642.95|23522.95|23636.49|23516.49|10
1637877020000|2021-11-25 21:50:20|23636.51|23516.51|23635.7|23515.7|23637.56|23517.56|23635.58|23515.58|10
1637877030000|2021-11-25 21:50:30|23635.96|23515.96|23636.21|23516.21|23636.21|23516.21|23634.96|23514.96|10
1637877040000|2021-11-25 21:50:40|23636.19|23516.19|23647.62|23527.62|23647.62|23527.62|23635.2|23515.2|9
1637877050000|2021-11-25 21:50:50|23648.64|23528.64|23655.36|23535.36|23656.2|23536.2|23648.64|23528.64|10
1637877060000|2021-11-25 21:51:00|23655.15|23535.15|23656.68|23536.68|23657.21|23537.21|23654.28|23534.28|10
1637877070000|2021-11-25 21:51:10|23657.16|23537.16|23658.15|23538.15|23658.15|23538.15|23656.96|23536.96|10
1637877080000|2021-11-25 21:51:20|23657.61|23537.61|23662.01|23542.01|23662.01|23542.01|23657.61|23537.61|10
1637877090000|2021-11-25 21:51:30|23662.85|23542.85|23669.2|23549.2|23669.2|23549.2|23662.85|23542.85|10
1637877100000|2021-11-25 21:51:40|23674.49|23554.49|23676.18|23556.18|23677.52|23557.52|23674.49|23554.49|8
1637877110000|2021-11-25 21:51:50|23676.58|23556.58|23683.07|23563.07|23683.07|23563.07|23676.58|23556.58|9
1637877120000|2021-11-25 21:52:00|23682.93|23562.93|23687.52|23567.52|23688.16|23568.16|23681.97|23561.97|10
1637877130000|2021-11-25 21:52:10|23688.02|23568.02|23687.29|23567.29|23688.05|23568.05|23687.27|23567.27|10
1637877140000|2021-11-25 21:52:20|23687.8|23567.8|23689.22|23569.22|23689.41|23569.41|23687.8|23567.8|10
1637877150000|2021-11-25 21:52:30|23689.46|23569.46|23689.79|23569.79|23690.47|23570.47|23689.15|23569.15|10
1637877160000|2021-11-25 21:52:40|23690.11|23570.11|23679.09|23559.09|23690.11|23570.11|23679.09|23559.09|10
1637877170000|2021-11-25 21:52:50|23678.96|23558.96|23675.37|23555.37|23678.96|23558.96|23675.3|23555.3|10
1637877180000|2021-11-25 21:53:00|23674.92|23554.92|23676.27|23556.27|23676.84|23556.84|23673.63|23553.63|10
1637877190000|2021-11-25 21:53:10|23676.44|23556.44|23681.84|23561.84|23682.59|23562.59|23676.44|23556.44|10
1637877200000|2021-11-25 21:53:20|23681.66|23561.66|23683.59|23563.59|23683.59|23563.59|23681.23|23561.23|9
1637877210000|2021-11-25 21:53:30|23683.38|23563.38|23681.75|23561.75|23683.38|23563.38|23681.44|23561.44|9
1637877220000|2021-11-25 21:53:40|23681.58|23561.58|23682.23|23562.23|23682.23|23562.23|23680.32|23560.32|10
1637877230000|2021-11-25 21:53:50|23682.04|23562.04|23682.05|23562.05|23682.05|23562.05|23681.05|23561.05|8
1637877240000|2021-11-25 21:54:00|23682.3|23562.3|23683.93|23563.93|23683.93|23563.93|23682.3|23562.3|10
1637877250000|2021-11-25 21:54:10|23683.77|23563.77|23686.79|23566.79|23687.6|23567.6|23683.77|23563.77|10
1637877260000|2021-11-25 21:54:20|23686.48|23566.48|23686.35|23566.35|23686.84|23566.84|23686.28|23566.28|10
1637877270000|2021-11-25 21:54:30|23686.29|23566.29|23683.99|23563.99|23686.29|23566.29|23683.99|23563.99|10
1637877280000|2021-11-25 21:54:40|23683.58|23563.58|23682.71|23562.71|23683.84|23563.84|23682.71|23562.71|10
1637877290000|2021-11-25 21:54:50|23682.7|23562.7|23680.06|23560.06|23682.7|23562.7|23680.06|23560.06|10
1637877300000|2021-11-25 21:55:00|23679.89|23559.89|23678.8|23558.8|23679.92|23559.92|23678.39|23558.39|10
1637877310000|2021-11-25 21:55:10|23678.39|23558.39|23680.84|23560.84|23681.3|23561.3|23678.18|23558.18|10
1637877320000|2021-11-25 21:55:20|23680.95|23560.95|23683.16|23563.16|23684.06|23564.06|23680.95|23560.95|10
1637877330000|2021-11-25 21:55:30|23682.78|23562.78|23680.33|23560.33|23682.87|23562.87|23680.33|23560.33|10
1637877340000|2021-11-25 21:55:40|23681.05|23561.05|23677.79|23557.79|23681.05|23561.05|23677.63|23557.63|10
1637877350000|2021-11-25 21:55:50|23677.73|23557.73|23675.41|23555.41|23677.73|23557.73|23675.37|23555.37|9
1637877360000|2021-11-25 21:56:00|23675.55|23555.55|23674.81|23554.81|23675.92|23555.92|23674.81|23554.81|10
1637877370000|2021-11-25 21:56:10|23674.89|23554.89|23671.36|23551.36|23675.67|23555.67|23671.26|23551.26|10
1637877380000|2021-11-25 21:56:20|23671.32|23551.32|23666.38|23546.38|23671.32|23551.32|23666.38|23546.38|10
1637877390000|2021-11-25 21:56:30|23666.43|23546.43|23665.39|23545.39|23667.32|23547.32|23664.77|23544.77|10
1637877400000|2021-11-25 21:56:40|23665.98|23545.98|23657.64|23537.64|23666.45|23546.45|23657.64|23537.64|10
1637877410000|2021-11-25 21:56:50|23657.48|23537.48|23654.71|23534.71|23657.48|23537.48|23654.71|23534.71|10
1637877420000|2021-11-25 21:57:00|23654.22|23534.22|23652.78|23532.78|23655.14|23535.14|23652.78|23532.78|10
1637877430000|2021-11-25 21:57:10|23652.55|23532.55|23653.24|23533.24|23653.66|23533.66|23652.55|23532.55|10
1637877440000|2021-11-25 21:57:20|23652.66|23532.66|23651.43|23531.43|23653.31|23533.31|23651.43|23531.43|10
1637877450000|2021-11-25 21:57:30|23651.3|23531.3|23650.27|23530.27|23651.33|23531.33|23650.27|23530.27|9
1637877460000|2021-11-25 21:57:40|23650.29|23530.29|23648.77|23528.77|23650.29|23530.29|23648.57|23528.57|9
1637877470000|2021-11-25 21:57:50|23648.61|23528.61|23648.33|23528.33|23648.7|23528.7|23646.93|23526.93|9
1637877480000|2021-11-25 21:58:00|23647.79|23527.79|23647.28|23527.28|23647.79|23527.79|23646.3|23526.3|9
1637877490000|2021-11-25 21:58:10|23646.66|23526.66|23644.73|23524.73|23647.56|23527.56|23644.48|23524.48|8
1637877500000|2021-11-25 21:58:20|23644.75|23524.75|23642.09|23522.09|23644.77|23524.77|23642.09|23522.09|10
1637877510000|2021-11-25 21:58:30|23642.71|23522.71|23644.15|23524.15|23644.24|23524.24|23642.47|23522.47|9
1637877520000|2021-11-25 21:58:40|23644.18|23524.18|23643.69|23523.69|23644.81|23524.81|23643.69|23523.69|10
1637877530000|2021-11-25 21:58:50|23643.85|23523.85|23645.26|23525.26|23645.26|23525.26|23643.85|23523.85|8
1637877540000|2021-11-25 21:59:00|23645.34|23525.34|23646.42|23526.42|23646.55|23526.55|23645.09|23525.09|10
1637877550000|2021-11-25 21:59:10|23646.72|23526.72|23649.78|23529.78|23649.78|23529.78|23646.72|23526.72|10
1637877560000|2021-11-25 21:59:20|23650.08|23530.08|23653.39|23533.39|23653.39|23533.39|23650.08|23530.08|10
1637877570000|2021-11-25 21:59:30|23653.32|23533.32|23656.69|23536.69|23656.69|23536.69|23653.32|23533.32|10
1637877580000|2021-11-25 21:59:40|23656.52|23536.52|23658.38|23538.38|23658.86|23538.86|23656.52|23536.52|10
1637877590000|2021-11-25 21:59:50|23658.28|23538.28|23657.45|23537.45|23658.28|23538.28|23657.11|23537.11|9
1637877600000|2021-11-25 22:00:00|23657.69|23537.69|23658.3|23538.3|23658.64|23538.64|23657.44|23537.44|10
1637877610000|2021-11-25 22:00:10|23658.03|23538.03|23657.6|23537.6|23658.59|23538.59|23657.02|23537.02|10
1637877620000|2021-11-25 22:00:20|23657.85|23537.85|23659.32|23539.32|23659.32|23539.32|23657.55|23537.55|10
1637877630000|2021-11-25 22:00:30|23659.78|23539.78|23663.22|23543.22|23663.22|23543.22|23659.74|23539.74|10
1637877640000|2021-11-25 22:00:40|23664.44|23544.44|23665.8|23545.8|23665.8|23545.8|23664.43|23544.43|10
1637877650000|2021-11-25 22:00:50|23667.62|23547.62|23669.27|23549.27|23669.27|23549.27|23667.08|23547.08|10
1637877660000|2021-11-25 22:01:00|23669.93|23549.93|23669.08|23549.08|23670.83|23550.83|23668.95|23548.95|10
1637877670000|2021-11-25 22:01:10|23668.77|23548.77|23664.26|23544.26|23668.77|23548.77|23664.26|23544.26|10
1637877680000|2021-11-25 22:01:20|23664.01|23544.01|23661.16|23541.16|23664.01|23544.01|23661.16|23541.16|9
1637877690000|2021-11-25 22:01:30|23660.6|23540.6|23657.29|23537.29|23660.6|23540.6|23657.28|23537.28|10
1637877700000|2021-11-25 22:01:40|23657.32|23537.32|23657.38|23537.38|23657.38|23537.38|23656.41|23536.41|10
1637877710000|2021-11-25 22:01:50|23657.47|23537.47|23656.79|23536.79|23657.88|23537.88|23656.78|23536.78|10
1637877720000|2021-11-25 22:02:00|23656.69|23536.69|23656.68|23536.68|23657.24|23537.24|23656.53|23536.53|10
1637877730000|2021-11-25 22:02:10|23656.55|23536.55|23663.37|23543.37|23663.37|23543.37|23656.02|23536.02|10
1637877740000|2021-11-25 22:02:20|23663.57|23543.57|23675.85|23555.85|23675.85|23555.85|23663.48|23543.48|10
1637877750000|2021-11-25 22:02:30|23675.74|23555.74|23673.1|23553.1|23676.42|23556.42|23673.1|23553.1|9
1637877760000|2021-11-25 22:02:40|23673.27|23553.27|23671.46|23551.46|23674.69|23554.69|23671.46|23551.46|10
1637877770000|2021-11-25 22:02:50|23670.25|23550.25|23670.97|23550.97|23671.15|23551.15|23670.25|23550.25|9
1637877780000|2021-11-25 22:03:00|23671.16|23551.16|23670.71|23550.71|23671.16|23551.16|23670.41|23550.41|10
1637877790000|2021-11-25 22:03:10|23670.66|23550.66|23667.96|23547.96|23670.66|23550.66|23667.96|23547.96|10
1637877800000|2021-11-25 22:03:20|23668.29|23548.29|23667.55|23547.55|23668.48|23548.48|23667.55|23547.55|10
1637877810000|2021-11-25 22:03:30|23666.81|23546.81|23664.95|23544.95|23666.93|23546.93|23664.4|23544.4|10
1637877820000|2021-11-25 22:03:40|23665|23545|23662.02|23542.02|23665.7|23545.7|23662.02|23542.02|10
1637877830000|2021-11-25 22:03:50|23662.54|23542.54|23662.53|23542.53|23663.32|23543.32|23662.53|23542.53|10
1637877840000|2021-11-25 22:04:00|23662.39|23542.39|23664.02|23544.02|23664.35|23544.35|23662.06|23542.06|10
1637877850000|2021-11-25 22:04:10|23664.23|23544.23|23661.94|23541.94|23664.23|23544.23|23661.94|23541.94|10
1637877860000|2021-11-25 22:04:20|23662.79|23542.79|23664.82|23544.82|23665.73|23545.73|23662.79|23542.79|10
1637877870000|2021-11-25 22:04:30|23666.14|23546.14|23668.87|23548.87|23668.92|23548.92|23665.91|23545.91|9
1637877880000|2021-11-25 22:04:40|23668.4|23548.4|23671.24|23551.24|23671.24|23551.24|23668.4|23548.4|10
1637877890000|2021-11-25 22:04:50|23671.85|23551.85|23672.31|23552.31|23672.31|23552.31|23671.73|23551.73|8
1637877900000|2021-11-25 22:05:00|23672.59|23552.59|23672.98|23552.98|23673.33|23553.33|23672.09|23552.09|9
1637877910000|2021-11-25 22:05:10|23672.87|23552.87|23671.13|23551.13|23672.87|23552.87|23669|23549|10
1637877920000|2021-11-25 22:05:20|23670.86|23550.86|23665.92|23545.92|23671.06|23551.06|23665|23545|10
1637877930000|2021-11-25 22:05:30|23665.73|23545.73|23670.21|23550.21|23670.24|23550.24|23665.73|23545.73|10
1637877940000|2021-11-25 22:05:40|23669.77|23549.77|23668.74|23548.74|23670.73|23550.73|23668.73|23548.73|10
1637877950000|2021-11-25 22:05:50|23668.43|23548.43|23666.49|23546.49|23668.66|23548.66|23666.13|23546.13|10
1637877960000|2021-11-25 22:06:00|23666.46|23546.46|23666|23546|23667.58|23547.58|23665.75|23545.75|9
1637877970000|2021-11-25 22:06:10|23666.13|23546.13|23667.13|23547.13|23667.13|23547.13|23665.92|23545.92|10
1637877980000|2021-11-25 22:06:20|23666.25|23546.25|23668.04|23548.04|23668.36|23548.36|23666.25|23546.25|10
1637877990000|2021-11-25 22:06:30|23668.67|23548.67|23666.86|23546.86|23668.67|23548.67|23666.42|23546.42|10
1637878000000|2021-11-25 22:06:40|23665.85|23545.85|23664.57|23544.57|23666.05|23546.05|23662.47|23542.47|10
1637878010000|2021-11-25 22:06:50|23664.42|23544.42|23663.1|23543.1|23664.42|23544.42|23662.95|23542.95|9
1637878020000|2021-11-25 22:07:00|23663.32|23543.32|23662.91|23542.91|23664.09|23544.09|23662.71|23542.71|10
1637878030000|2021-11-25 22:07:10|23662.43|23542.43|23660.56|23540.56|23663.21|23543.21|23660.56|23540.56|10
1637878040000|2021-11-25 22:07:20|23660.76|23540.76|23656.01|23536.01|23660.76|23540.76|23656.01|23536.01|9
1637878050000|2021-11-25 22:07:30|23655.93|23535.93|23655.16|23535.16|23656.99|23536.99|23653.82|23533.82|10
1637878060000|2021-11-25 22:07:40|23655.3|23535.3|23650.98|23530.98|23655.37|23535.37|23650.98|23530.98|9
1637878070000|2021-11-25 22:07:50|23648.08|23528.08|23645.05|23525.05|23648.08|23528.08|23644.97|23524.97|10
1637878080000|2021-11-25 22:08:00|23645.07|23525.07|23647.38|23527.38|23647.38|23527.38|23645.07|23525.07|10
1637878090000|2021-11-25 22:08:10|23648.18|23528.18|23647.97|23527.97|23648.18|23528.18|23646.42|23526.42|10
1637878100000|2021-11-25 22:08:20|23647.94|23527.94|23648.97|23528.97|23648.97|23528.97|23647.47|23527.47|10
1637878110000|2021-11-25 22:08:30|23648.8|23528.8|23648.65|23528.65|23648.8|23528.8|23648.22|23528.22|10
1637878120000|2021-11-25 22:08:40|23648.31|23528.31|23647.2|23527.2|23648.33|23528.33|23647.2|23527.2|10
1637878130000|2021-11-25 22:08:50|23645.05|23525.05|23645.81|23525.81|23646.35|23526.35|23645.04|23525.04|9
1637878140000|2021-11-25 22:09:00|23646.18|23526.18|23643.52|23523.52|23646.18|23526.18|23643.42|23523.42|10
1637878150000|2021-11-25 22:09:10|23644.11|23524.11|23642.16|23522.16|23644.95|23524.95|23642.16|23522.16|10
1637878160000|2021-11-25 22:09:20|23641.69|23521.69|23636.35|23516.35|23641.69|23521.69|23636.35|23516.35|10
1637878170000|2021-11-25 22:09:30|23635.86|23515.86|23631.49|23511.49|23635.86|23515.86|23631.49|23511.49|10
1637878180000|2021-11-25 22:09:40|23631.02|23511.02|23626.81|23506.81|23631.07|23511.07|23626.81|23506.81|10
1637878190000|2021-11-25 22:09:50|23627.27|23507.27|23620.49|23500.49|23627.27|23507.27|23620.49|23500.49|10
1637878200000|2021-11-25 22:10:00|23620.44|23500.44|23618.72|23498.72|23621.28|23501.28|23618.59|23498.59|10
1637878210000|2021-11-25 22:10:10|23620.05|23500.05|23616.31|23496.31|23620.21|23500.21|23616.31|23496.31|10
1637878220000|2021-11-25 22:10:20|23616.57|23496.57|23609.53|23489.53|23616.75|23496.75|23609.53|23489.53|10
1637878230000|2021-11-25 22:10:30|23609.61|23489.61|23602.45|23482.45|23609.61|23489.61|23601.95|23481.95|10
1637878240000|2021-11-25 22:10:40|23602.37|23482.37|23598.76|23478.76|23602.37|23482.37|23598.57|23478.57|10
1637878250000|2021-11-25 22:10:50|23599.07|23479.07|23602.32|23482.32|23602.32|23482.32|23599.07|23479.07|10
1637878260000|2021-11-25 22:11:00|23602.47|23482.47|23602.27|23482.27|23606.01|23486.01|23601.85|23481.85|10
1637878270000|2021-11-25 22:11:10|23602.88|23482.88|23605.63|23485.63|23607.24|23487.24|23602.88|23482.88|10
1637878280000|2021-11-25 22:11:20|23605.5|23485.5|23603.2|23483.2|23605.5|23485.5|23603.2|23483.2|10
1637878290000|2021-11-25 22:11:30|23602.97|23482.97|23598.31|23478.31|23602.97|23482.97|23598.31|23478.31|10
1637878300000|2021-11-25 22:11:40|23598.55|23478.55|23596.61|23476.61|23598.55|23478.55|23596.31|23476.31|10
1637878310000|2021-11-25 22:11:50|23595.9|23475.9|23593.12|23473.12|23595.9|23475.9|23592.92|23472.92|10
1637878320000|2021-11-25 22:12:00|23592.55|23472.55|23590.64|23470.64|23592.55|23472.55|23590.64|23470.64|9
1637878330000|2021-11-25 22:12:10|23589.87|23469.87|23591.27|23471.27|23591.27|23471.27|23589.87|23469.87|10
1637878340000|2021-11-25 22:12:20|23592.38|23472.38|23595.7|23475.7|23595.8|23475.8|23592.38|23472.38|10
1637878350000|2021-11-25 22:12:30|23595.43|23475.43|23597.76|23477.76|23597.89|23477.89|23595.1|23475.1|10
1637878360000|2021-11-25 22:12:40|23597.81|23477.81|23598.04|23478.04|23598.41|23478.41|23597.77|23477.77|10
1637878370000|2021-11-25 22:12:50|23598.06|23478.06|23599.64|23479.64|23600.23|23480.23|23598.06|23478.06|10
1637878380000|2021-11-25 22:13:00|23599.57|23479.57|23600.15|23480.15|23600.26|23480.26|23599.57|23479.57|10
1637878390000|2021-11-25 22:13:10|23600|23480|23599.52|23479.52|23600|23480|23598.47|23478.47|9
1637878400000|2021-11-25 22:13:20|23599.41|23479.41|23599.49|23479.49|23599.88|23479.88|23599.13|23479.13|10
1637878410000|2021-11-25 22:13:30|23599.47|23479.47|23599.63|23479.63|23600.48|23480.48|23599.47|23479.47|8
1637878420000|2021-11-25 22:13:40|23598.63|23478.63|23595.74|23475.74|23598.63|23478.63|23595.74|23475.74|10
1637878430000|2021-11-25 22:13:50|23595.54|23475.54|23591.89|23471.89|23595.54|23475.54|23591.89|23471.89|8
1637878440000|2021-11-25 22:14:00|23591.81|23471.81|23589.71|23469.71|23591.81|23471.81|23589.26|23469.26|10
1637878450000|2021-11-25 22:14:10|23589.37|23469.37|23586.35|23466.35|23589.37|23469.37|23586.35|23466.35|10
1637878460000|2021-11-25 22:14:20|23585.43|23465.43|23585.71|23465.71|23585.71|23465.71|23585.03|23465.03|9
1637878470000|2021-11-25 22:14:30|23586.11|23466.11|23589.62|23469.62|23589.83|23469.83|23586.11|23466.11|10
1637878480000|2021-11-25 22:14:40|23590.6|23470.6|23588.39|23468.39|23590.6|23470.6|23587.99|23467.99|10
1637878490000|2021-11-25 22:14:50|23587.7|23467.7|23586.7|23466.7|23587.7|23467.7|23586.4|23466.4|10
1637878500000|2021-11-25 22:15:00|23587.03|23467.03|23584.73|23464.73|23587.46|23467.46|23584.73|23464.73|10
1637878510000|2021-11-25 22:15:10|23584.05|23464.05|23581.91|23461.91|23584.47|23464.47|23581.91|23461.91|10
1637878520000|2021-11-25 22:15:20|23579.33|23459.33|23577.2|23457.2|23579.65|23459.65|23576.47|23456.47|10
1637878530000|2021-11-25 22:15:30|23577.23|23457.23|23576.1|23456.1|23577.44|23457.44|23575.57|23455.57|10
1637878540000|2021-11-25 22:15:40|23576.06|23456.06|23574.69|23454.69|23576.06|23456.06|23574.56|23454.56|10
1637878550000|2021-11-25 22:15:50|23575.53|23455.53|23575.43|23455.43|23575.53|23455.53|23574.15|23454.15|9
1637878560000|2021-11-25 22:16:00|23575.06|23455.06|23569.33|23449.33|23575.06|23455.06|23569.33|23449.33|10
1637878570000|2021-11-25 22:16:10|23569.74|23449.74|23568.45|23448.45|23570.59|23450.59|23568.12|23448.12|9
1637878580000|2021-11-25 22:16:20|23568.53|23448.53|23562.05|23442.05|23568.53|23448.53|23562.04|23442.04|10
1637878590000|2021-11-25 22:16:30|23560.93|23440.93|23562.79|23442.79|23562.79|23442.79|23560.75|23440.75|9
1637878600000|2021-11-25 22:16:40|23563.85|23443.85|23567.42|23447.42|23567.42|23447.42|23563.82|23443.82|9
1637878610000|2021-11-25 22:16:50|23567.99|23447.99|23571.18|23451.18|23571.22|23451.22|23567.99|23447.99|10
1637878620000|2021-11-25 22:17:00|23571.66|23451.66|23571.34|23451.34|23572.58|23452.58|23570.89|23450.89|10
1637878630000|2021-11-25 22:17:10|23570.82|23450.82|23572.88|23452.88|23572.88|23452.88|23569.81|23449.81|9
1637878640000|2021-11-25 22:17:20|23572.77|23452.77|23575.54|23455.54|23575.54|23455.54|23572.77|23452.77|10
1637878650000|2021-11-25 22:17:30|23573.97|23453.97|23575.32|23455.32|23575.76|23455.76|23573.97|23453.97|10
1637878660000|2021-11-25 22:17:40|23577.1|23457.1|23579.18|23459.18|23579.18|23459.18|23577.1|23457.1|7
1637878670000|2021-11-25 22:17:50|23579.32|23459.32|23581.94|23461.94|23581.94|23461.94|23578.21|23458.21|10
1637878680000|2021-11-25 22:18:00|23582.33|23462.33|23585.24|23465.24|23585.24|23465.24|23582.1|23462.1|10
1637878690000|2021-11-25 22:18:10|23585.4|23465.4|23587.97|23467.97|23588.17|23468.17|23585.4|23465.4|9
1637878700000|2021-11-25 22:18:20|23587.63|23467.63|23587.46|23467.46|23589.27|23469.27|23587.46|23467.46|10
1637878710000|2021-11-25 22:18:30|23587.86|23467.86|23589.12|23469.12|23589.12|23469.12|23587.86|23467.86|7
1637878720000|2021-11-25 22:18:40|23591.14|23471.14|23591.26|23471.26|23591.5|23471.5|23590.65|23470.65|10
1637878730000|2021-11-25 22:18:50|23591.46|23471.46|23591.96|23471.96|23591.96|23471.96|23591.3|23471.3|8
1637878740000|2021-11-25 22:19:00|23590.38|23470.38|23590.34|23470.34|23590.55|23470.55|23590.12|23470.12|10
1637878750000|2021-11-25 22:19:10|23591.92|23471.92|23591.99|23471.99|23591.99|23471.99|23591.72|23471.72|8
1637878760000|2021-11-25 22:19:20|23591.26|23471.26|23590.4|23470.4|23591.26|23471.26|23589.23|23469.23|9
1637878770000|2021-11-25 22:19:30|23591.43|23471.43|23592.08|23472.08|23592.08|23472.08|23591.42|23471.42|9
1637878780000|2021-11-25 22:19:40|23591.77|23471.77|23593|23473|23593|23473|23590.54|23470.54|9
1637878790000|2021-11-25 22:19:50|23593.13|23473.13|23595.03|23475.03|23595.03|23475.03|23593.13|23473.13|9
1637878800000|2021-11-25 22:20:00|23595.17|23475.17|23596.2|23476.2|23596.2|23476.2|23594.79|23474.79|9
1637878810000|2021-11-25 22:20:10|23596.84|23476.84|23600.49|23480.49|23600.49|23480.49|23596.71|23476.71|10
1637878820000|2021-11-25 22:20:20|23600.22|23480.22|23605.54|23485.54|23606.11|23486.11|23600.22|23480.22|10
1637878830000|2021-11-25 22:20:30|23605.32|23485.32|23612.44|23492.44|23612.44|23492.44|23605.32|23485.32|10
1637878840000|2021-11-25 22:20:40|23613.25|23493.25|23618.54|23498.54|23618.81|23498.81|23613.25|23493.25|10
1637878850000|2021-11-25 22:20:50|23619.08|23499.08|23618.37|23498.37|23619.3|23499.3|23618.37|23498.37|10
1637878860000|2021-11-25 22:21:00|23618.76|23498.76|23618.68|23498.68|23619.68|23499.68|23618.34|23498.34|10
1637878870000|2021-11-25 22:21:10|23618.55|23498.55|23620.57|23500.57|23621.09|23501.09|23618.55|23498.55|10
1637878880000|2021-11-25 22:21:20|23620.47|23500.47|23621.56|23501.56|23621.56|23501.56|23620.1|23500.1|10
1637878890000|2021-11-25 22:21:30|23621.67|23501.67|23632.83|23512.83|23632.83|23512.83|23621.67|23501.67|10
1637878900000|2021-11-25 22:21:40|23633.44|23513.44|23633.72|23513.72|23633.72|23513.72|23633.02|23513.02|9
1637878910000|2021-11-25 22:21:50|23633.42|23513.42|23633.04|23513.04|23633.9|23513.9|23633.04|23513.04|10
1637878920000|2021-11-25 22:22:00|23633.48|23513.48|23633.82|23513.82|23634.25|23514.25|23633.19|23513.19|10
1637878930000|2021-11-25 22:22:10|23634.18|23514.18|23637.2|23517.2|23637.2|23517.2|23634.18|23514.18|10
1637878940000|2021-11-25 22:22:20|23637.54|23517.54|23637.13|23517.13|23637.54|23517.54|23636.53|23516.53|10
1637878950000|2021-11-25 22:22:30|23637.11|23517.11|23639.12|23519.12|23639.12|23519.12|23637.11|23517.11|10
1637878960000|2021-11-25 22:22:40|23639.78|23519.78|23642.08|23522.08|23642.08|23522.08|23639.78|23519.78|8
1637878970000|2021-11-25 22:22:50|23642.85|23522.85|23643.79|23523.79|23643.82|23523.82|23642.71|23522.71|10
1637878980000|2021-11-25 22:23:00|23643.53|23523.53|23645.49|23525.49|23645.5|23525.5|23643.53|23523.53|10
1637878990000|2021-11-25 22:23:10|23645.76|23525.76|23653.44|23533.44|23653.44|23533.44|23645.76|23525.76|9
1637879000000|2021-11-25 22:23:20|23653.96|23533.96|23656.03|23536.03|23656.03|23536.03|23653.8|23533.8|10
1637879010000|2021-11-25 22:23:30|23656.07|23536.07|23662.14|23542.14|23662.14|23542.14|23656.07|23536.07|9
1637879020000|2021-11-25 22:23:40|23662.1|23542.1|23665.15|23545.15|23665.15|23545.15|23662.1|23542.1|10
1637879030000|2021-11-25 22:23:50|23665.18|23545.18|23666.27|23546.27|23666.27|23546.27|23665.18|23545.18|10
1637879040000|2021-11-25 22:24:00|23666.12|23546.12|23668.39|23548.39|23668.39|23548.39|23666.12|23546.12|10
1637879050000|2021-11-25 22:24:10|23668.45|23548.45|23667.28|23547.28|23668.45|23548.45|23667.01|23547.01|10
1637879060000|2021-11-25 22:24:20|23667.05|23547.05|23664.89|23544.89|23667.09|23547.09|23664.72|23544.72|10
1637879070000|2021-11-25 22:24:30|23664.31|23544.31|23661.9|23541.9|23664.54|23544.54|23661.81|23541.81|10
1637879080000|2021-11-25 22:24:40|23661.31|23541.31|23660.27|23540.27|23661.36|23541.36|23659.87|23539.87|10
1637879090000|2021-11-25 22:24:50|23660.03|23540.03|23664.24|23544.24|23664.48|23544.48|23659.81|23539.81|10
1637879100000|2021-11-25 22:25:00|23665.34|23545.34|23669.98|23549.98|23669.98|23549.98|23665.34|23545.34|10
1637879110000|2021-11-25 22:25:10|23669.78|23549.78|23672.31|23552.31|23672.7|23552.7|23669.78|23549.78|10
1637879120000|2021-11-25 22:25:20|23672.09|23552.09|23674.74|23554.74|23674.74|23554.74|23671.82|23551.82|9
1637879130000|2021-11-25 22:25:30|23674.84|23554.84|23677.91|23557.91|23678.23|23558.23|23674.84|23554.84|10
1637879140000|2021-11-25 22:25:40|23678.18|23558.18|23675.26|23555.26|23678.28|23558.28|23675.24|23555.24|8
1637879150000|2021-11-25 22:25:50|23675.47|23555.47|23671.81|23551.81|23675.62|23555.62|23671.81|23551.81|10
1637879160000|2021-11-25 22:26:00|23670.73|23550.73|23668.04|23548.04|23670.73|23550.73|23668.04|23548.04|10
1637879170000|2021-11-25 22:26:10|23667.56|23547.56|23670.96|23550.96|23670.96|23550.96|23667.56|23547.56|10
1637879180000|2021-11-25 22:26:20|23671.13|23551.13|23669.92|23549.92|23671.41|23551.41|23669.92|23549.92|10
1637879190000|2021-11-25 22:26:30|23669.8|23549.8|23666.65|23546.65|23669.99|23549.99|23666.45|23546.45|10
1637879200000|2021-11-25 22:26:40|23667.01|23547.01|23667.29|23547.29|23667.49|23547.49|23666.91|23546.91|9
1637879210000|2021-11-25 22:26:50|23667.51|23547.51|23666.3|23546.3|23667.51|23547.51|23665.88|23545.88|9
1637879220000|2021-11-25 22:27:00|23667.15|23547.15|23665.6|23545.6|23668|23548|23665.6|23545.6|10
1637879230000|2021-11-25 22:27:10|23665.52|23545.52|23662.96|23542.96|23665.61|23545.61|23662.96|23542.96|10
1637879240000|2021-11-25 22:27:20|23662.63|23542.63|23663.7|23543.7|23663.7|23543.7|23661.39|23541.39|10
1637879250000|2021-11-25 22:27:30|23663.53|23543.53|23664.6|23544.6|23664.6|23544.6|23663.46|23543.46|9
1637879260000|2021-11-25 22:27:40|23664.68|23544.68|23665.01|23545.01|23665.08|23545.08|23664.55|23544.55|9
1637879270000|2021-11-25 22:27:50|23664.36|23544.36|23664.06|23544.06|23664.68|23544.68|23663.62|23543.62|9
1637879280000|2021-11-25 22:28:00|23662.97|23542.97|23663.7|23543.7|23664.1|23544.1|23662.97|23542.97|10
1637879290000|2021-11-25 22:28:10|23663.96|23543.96|23663.21|23543.21|23664.9|23544.9|23663.21|23543.21|10
1637879300000|2021-11-25 22:28:20|23662.89|23542.89|23661.11|23541.11|23663.41|23543.41|23661.11|23541.11|10
1637879310000|2021-11-25 22:28:30|23660.38|23540.38|23659.64|23539.64|23661.77|23541.77|23659.64|23539.64|10
1637879320000|2021-11-25 22:28:40|23659.76|23539.76|23660.03|23540.03|23661.09|23541.09|23659.6|23539.6|9
1637879330000|2021-11-25 22:28:50|23659.62|23539.62|23657.45|23537.45|23659.78|23539.78|23657.45|23537.45|9
1637879340000|2021-11-25 22:29:00|23657.22|23537.22|23655.63|23535.63|23657.73|23537.73|23655.39|23535.39|9
1637879350000|2021-11-25 22:29:10|23655.86|23535.86|23655.62|23535.62|23655.86|23535.86|23654.17|23534.17|10
1637879360000|2021-11-25 22:29:20|23656.17|23536.17|23655.5|23535.5|23656.17|23536.17|23654.56|23534.56|10
1637879370000|2021-11-25 22:29:30|23655.56|23535.56|23656.83|23536.83|23656.83|23536.83|23655.56|23535.56|9
1637879380000|2021-11-25 22:29:40|23656.79|23536.79|23656.93|23536.93|23656.93|23536.93|23656.05|23536.05|10
1637879390000|2021-11-25 22:29:50|23657.02|23537.02|23657.04|23537.04|23657.04|23537.04|23656.5|23536.5|10
1637879400000|2021-11-25 22:30:00|23657.06|23537.06|23657.32|23537.32|23657.32|23537.32|23655.59|23535.59|8
1637879410000|2021-11-25 22:30:10|23657.52|23537.52|23656.16|23536.16|23658.2|23538.2|23656.16|23536.16|9
1637879420000|2021-11-25 22:30:20|23656.18|23536.18|23659.35|23539.35|23659.61|23539.61|23656.04|23536.04|10
1637879430000|2021-11-25 22:30:30|23659.53|23539.53|23660.44|23540.44|23661.65|23541.65|23659.49|23539.49|10
1637879440000|2021-11-25 22:30:40|23660.16|23540.16|23660.25|23540.25|23660.41|23540.41|23659.25|23539.25|10
1637879450000|2021-11-25 22:30:50|23660.95|23540.95|23660.79|23540.79|23661|23541|23659.91|23539.91|9
1637879460000|2021-11-25 22:31:00|23660.8|23540.8|23663.76|23543.76|23663.76|23543.76|23660.8|23540.8|10
1637879470000|2021-11-25 22:31:10|23662.66|23542.66|23664.07|23544.07|23664.07|23544.07|23662.4|23542.4|10
1637879480000|2021-11-25 22:31:20|23663.87|23543.87|23668.28|23548.28|23668.28|23548.28|23663.87|23543.87|9
1637879490000|2021-11-25 22:31:30|23667.63|23547.63|23669.1|23549.1|23669.1|23549.1|23667.46|23547.46|10
1637879500000|2021-11-25 22:31:40|23670.18|23550.18|23668.92|23548.92|23670.51|23550.51|23668.92|23548.92|10
1637879510000|2021-11-25 22:31:50|23669.56|23549.56|23670.94|23550.94|23670.94|23550.94|23669.56|23549.56|8
1637879520000|2021-11-25 22:32:00|23671.62|23551.62|23674.21|23554.21|23674.42|23554.42|23671.62|23551.62|10
1637879530000|2021-11-25 22:32:10|23674.26|23554.26|23674.07|23554.07|23674.75|23554.75|23673.77|23553.77|10
1637879540000|2021-11-25 22:32:20|23673.88|23553.88|23674.56|23554.56|23674.56|23554.56|23673.71|23553.71|9
1637879550000|2021-11-25 22:32:30|23674.36|23554.36|23675.24|23555.24|23675.29|23555.29|23673.97|23553.97|10
1637879560000|2021-11-25 22:32:40|23675.33|23555.33|23678.83|23558.83|23678.83|23558.83|23674.99|23554.99|10
1637879570000|2021-11-25 22:32:50|23678.89|23558.89|23679.63|23559.63|23679.63|23559.63|23678.27|23558.27|8
1637879580000|2021-11-25 22:33:00|23679.66|23559.66|23682.06|23562.06|23682.06|23562.06|23679.66|23559.66|9
1637879590000|2021-11-25 22:33:10|23681.76|23561.76|23681.85|23561.85|23681.94|23561.94|23681.58|23561.58|10
1637879600000|2021-11-25 22:33:20|23681.59|23561.59|23682.81|23562.81|23682.81|23562.81|23681.53|23561.53|10
1637879610000|2021-11-25 22:33:30|23682.51|23562.51|23683.85|23563.85|23683.85|23563.85|23682.51|23562.51|10
1637879620000|2021-11-25 22:33:40|23684.3|23564.3|23685.68|23565.68|23685.68|23565.68|23684.3|23564.3|10
1637879630000|2021-11-25 22:33:50|23685.69|23565.69|23686.7|23566.7|23686.82|23566.82|23685.45|23565.45|9
1637879640000|2021-11-25 22:34:00|23686.62|23566.62|23685.79|23565.79|23686.64|23566.64|23685.15|23565.15|10
1637879650000|2021-11-25 22:34:10|23686.67|23566.67|23687.28|23567.28|23687.28|23567.28|23686.53|23566.53|10
1637879660000|2021-11-25 22:34:20|23687.41|23567.41|23686.8|23566.8|23687.42|23567.42|23686.8|23566.8|10
1637879670000|2021-11-25 22:34:30|23686.59|23566.59|23685.33|23565.33|23686.77|23566.77|23684.45|23564.45|10
1637879680000|2021-11-25 22:34:40|23685.12|23565.12|23686.23|23566.23|23686.55|23566.55|23685.12|23565.12|9
1637879690000|2021-11-25 22:34:50|23686.37|23566.37|23686.59|23566.59|23686.59|23566.59|23685.45|23565.45|10
1637879700000|2021-11-25 22:35:00|23686.63|23566.63|23687.98|23567.98|23687.98|23567.98|23686.43|23566.43|10
1637879710000|2021-11-25 22:35:10|23687.78|23567.78|23689.12|23569.12|23689.12|23569.12|23687.78|23567.78|9
1637879720000|2021-11-25 22:35:20|23688.61|23568.61|23687.88|23567.88|23688.75|23568.75|23687.66|23567.66|10
1637879730000|2021-11-25 22:35:30|23687.54|23567.54|23688.19|23568.19|23689.03|23569.03|23687.32|23567.32|10
1637879740000|2021-11-25 22:35:40|23688.3|23568.3|23690.72|23570.72|23691.01|23571.01|23688.3|23568.3|10
1637879750000|2021-11-25 22:35:50|23691.23|23571.23|23698.67|23578.67|23698.67|23578.67|23691.23|23571.23|10
1637879760000|2021-11-25 22:36:00|23698.4|23578.4|23700.22|23580.22|23700.22|23580.22|23697.75|23577.75|10
1637879770000|2021-11-25 22:36:10|23700.23|23580.23|23706.63|23586.63|23706.63|23586.63|23700.23|23580.23|10
1637879780000|2021-11-25 22:36:20|23706.59|23586.59|23711.29|23591.29|23711.29|23591.29|23706.59|23586.59|10
1637879790000|2021-11-25 22:36:30|23710.93|23590.93|23711.22|23591.22|23711.37|23591.37|23710.93|23590.93|10
1637879800000|2021-11-25 22:36:40|23711.16|23591.16|23711.7|23591.7|23712.02|23592.02|23709.97|23589.97|10
1637879810000|2021-11-25 22:36:50|23711.77|23591.77|23711.73|23591.73|23711.96|23591.96|23711.14|23591.14|10
1637879820000|2021-11-25 22:37:00|23711.61|23591.61|23712.49|23592.49|23712.77|23592.77|23711.61|23591.61|9
1637879830000|2021-11-25 22:37:10|23711.33|23591.33|23709.48|23589.48|23711.33|23591.33|23709.48|23589.48|9
1637879840000|2021-11-25 22:37:20|23709.56|23589.56|23709.49|23589.49|23711.19|23591.19|23709.49|23589.49|10
1637879850000|2021-11-25 22:37:30|23709.69|23589.69|23711.64|23591.64|23711.73|23591.73|23709.69|23589.69|10
1637879860000|2021-11-25 22:37:40|23711.2|23591.2|23711.07|23591.07|23711.46|23591.46|23710.71|23590.71|9
1637879870000|2021-11-25 22:37:50|23711.18|23591.18|23712.47|23592.47|23712.47|23592.47|23711.15|23591.15|8
1637879880000|2021-11-25 22:38:00|23712.42|23592.42|23712.09|23592.09|23712.42|23592.42|23712.04|23592.04|10
1637879890000|2021-11-25 22:38:10|23712.29|23592.29|23711.41|23591.41|23713.24|23593.24|23711.14|23591.14|10
1637879900000|2021-11-25 22:38:20|23713.23|23593.23|23714.91|23594.91|23714.91|23594.91|23713.17|23593.17|9
1637879910000|2021-11-25 22:38:30|23715.18|23595.18|23715.76|23595.76|23715.76|23595.76|23714.83|23594.83|10
1637879920000|2021-11-25 22:38:40|23716.07|23596.07|23717.35|23597.35|23717.35|23597.35|23716.07|23596.07|10
1637879930000|2021-11-25 22:38:50|23717.89|23597.89|23718.09|23598.09|23718.11|23598.11|23716.49|23596.49|10
1637879940000|2021-11-25 22:39:00|23718.26|23598.26|23718.73|23598.73|23719.05|23599.05|23717.07|23597.07|10
1637879950000|2021-11-25 22:39:10|23718.59|23598.59|23720.02|23600.02|23721.02|23601.02|23718.59|23598.59|10
1637879960000|2021-11-25 22:39:20|23719.87|23599.87|23719.79|23599.79|23720.94|23600.94|23719.79|23599.79|10
1637879970000|2021-11-25 22:39:30|23720.34|23600.34|23720.92|23600.92|23721.19|23601.19|23720.17|23600.17|10
1637879980000|2021-11-25 22:39:40|23721.01|23601.01|23722.26|23602.26|23722.31|23602.31|23720.23|23600.23|10
1637879990000|2021-11-25 22:39:50|23722.09|23602.09|23720.74|23600.74|23722.09|23602.09|23720.7|23600.7|9
1637880000000|2021-11-25 22:40:00|23720.21|23600.21|23720.56|23600.56|23720.64|23600.64|23720.13|23600.13|10
1637880010000|2021-11-25 22:40:10|23720.58|23600.58|23721.44|23601.44|23721.44|23601.44|23720.58|23600.58|10
1637880020000|2021-11-25 22:40:20|23721.37|23601.37|23723.89|23603.89|23723.89|23603.89|23721.13|23601.13|10
1637880030000|2021-11-25 22:40:30|23723.95|23603.95|23725.2|23605.2|23725.27|23605.27|23723.95|23603.95|9
1637880040000|2021-11-25 22:40:40|23725.43|23605.43|23725.84|23605.84|23725.84|23605.84|23725.39|23605.39|10
1637880050000|2021-11-25 22:40:50|23726.32|23606.32|23728.91|23608.91|23728.91|23608.91|23726.29|23606.29|10
1637880060000|2021-11-25 22:41:00|23729.49|23609.49|23730.49|23610.49|23730.49|23610.49|23729.49|23609.49|9
1637880070000|2021-11-25 22:41:10|23730.61|23610.61|23731.72|23611.72|23731.72|23611.72|23730.29|23610.29|10
1637880080000|2021-11-25 22:41:20|23731.69|23611.69|23731.88|23611.88|23732.32|23612.32|23731.67|23611.67|8
1637880090000|2021-11-25 22:41:30|23731.95|23611.95|23733.16|23613.16|23733.31|23613.31|23730.68|23610.68|10
1637880100000|2021-11-25 22:41:40|23733.7|23613.7|23735.99|23615.99|23735.99|23615.99|23733.25|23613.25|10
1637880110000|2021-11-25 22:41:50|23736.16|23616.16|23737.68|23617.68|23737.68|23617.68|23736.16|23616.16|10
1637880120000|2021-11-25 22:42:00|23738.02|23618.02|23738.78|23618.78|23738.78|23618.78|23737.6|23617.6|7
1637880130000|2021-11-25 22:42:10|23739.07|23619.07|23737.55|23617.55|23739.07|23619.07|23737.41|23617.41|9
1637880140000|2021-11-25 22:42:20|23737.48|23617.48|23737.48|23617.48|23737.76|23617.76|23736.54|23616.54|10
1637880150000|2021-11-25 22:42:30|23737.59|23617.59|23736.45|23616.45|23737.59|23617.59|23736.45|23616.45|10
1637880160000|2021-11-25 22:42:40|23736.63|23616.63|23737.93|23617.93|23737.93|23617.93|23736.63|23616.63|10
1637880170000|2021-11-25 22:42:50|23737.57|23617.57|23738.11|23618.11|23739.07|23619.07|23737.57|23617.57|8
1637880180000|2021-11-25 22:43:00|23738.5|23618.5|23737.64|23617.64|23739.11|23619.11|23737.64|23617.64|10
1637880190000|2021-11-25 22:43:10|23737.84|23617.84|23738.26|23618.26|23739.41|23619.41|23737.77|23617.77|10
1637880200000|2021-11-25 22:43:20|23738.13|23618.13|23737.95|23617.95|23738.17|23618.17|23737.08|23617.08|10
1637880210000|2021-11-25 22:43:30|23737.78|23617.78|23737.82|23617.82|23738.43|23618.43|23737.78|23617.78|9
1637880220000|2021-11-25 22:43:40|23737.8|23617.8|23740.14|23620.14|23740.14|23620.14|23737.8|23617.8|10
1637880230000|2021-11-25 22:43:50|23739.96|23619.96|23738.72|23618.72|23739.96|23619.96|23738.72|23618.72|10
1637880240000|2021-11-25 22:44:00|23738.95|23618.95|23740.16|23620.16|23740.16|23620.16|23737.18|23617.18|9
1637880250000|2021-11-25 22:44:10|23739.84|23619.84|23738.25|23618.25|23740.81|23620.81|23738.25|23618.25|9
1637880260000|2021-11-25 22:44:20|23738.22|23618.22|23738.88|23618.88|23738.88|23618.88|23737.9|23617.9|10
1637880270000|2021-11-25 22:44:30|23738.61|23618.61|23737.12|23617.12|23738.61|23618.61|23737.12|23617.12|10
1637880280000|2021-11-25 22:44:40|23737.11|23617.11|23736.13|23616.13|23737.24|23617.24|23735.66|23615.66|10
1637880290000|2021-11-25 22:44:50|23736.14|23616.14|23736.5|23616.5|23737.22|23617.22|23735.56|23615.56|10
1637880300000|2021-11-25 22:45:00|23736.58|23616.58|23733.68|23613.68|23736.58|23616.58|23733.68|23613.68|10
1637880310000|2021-11-25 22:45:10|23733.4|23613.4|23734.95|23614.95|23734.95|23614.95|23732.35|23612.35|10
1637880320000|2021-11-25 22:45:20|23735.86|23615.86|23736.69|23616.69|23736.98|23616.98|23735.86|23615.86|10
1637880330000|2021-11-25 22:45:30|23736.74|23616.74|23736.42|23616.42|23736.89|23616.89|23736.42|23616.42|9
1637880340000|2021-11-25 22:45:40|23736.41|23616.41|23735.86|23615.86|23736.68|23616.68|23735.86|23615.86|9
1637880350000|2021-11-25 22:45:50|23736.45|23616.45|23736.47|23616.47|23736.47|23616.47|23735.81|23615.81|9
1637880360000|2021-11-25 22:46:00|23737.64|23617.64|23735.22|23615.22|23737.64|23617.64|23735.22|23615.22|10
1637880370000|2021-11-25 22:46:10|23735.14|23615.14|23733.05|23613.05|23735.14|23615.14|23733.03|23613.03|9
1637880380000|2021-11-25 22:46:20|23732.46|23612.46|23728.95|23608.95|23732.46|23612.46|23728.95|23608.95|9
1637880390000|2021-11-25 22:46:30|23728.97|23608.97|23729.19|23609.19|23729.19|23609.19|23727.51|23607.51|10
1637880400000|2021-11-25 22:46:40|23729.13|23609.13|23728.47|23608.47|23729.52|23609.52|23728.47|23608.47|9
1637880410000|2021-11-25 22:46:50|23728.6|23608.6|23728.04|23608.04|23729.04|23609.04|23727.59|23607.59|9
1637880420000|2021-11-25 22:47:00|23727.34|23607.34|23728.03|23608.03|23728.03|23608.03|23726.8|23606.8|10
1637880430000|2021-11-25 22:47:10|23727.47|23607.47|23726.38|23606.38|23727.73|23607.73|23726.25|23606.25|10
1637880440000|2021-11-25 22:47:20|23726.14|23606.14|23725.97|23605.97|23727|23607|23724.56|23604.56|9
1637880450000|2021-11-25 22:47:30|23725.15|23605.15|23721.53|23601.53|23725.15|23605.15|23719.85|23599.85|10
1637880460000|2021-11-25 22:47:40|23722.25|23602.25|23722.96|23602.96|23722.96|23602.96|23722.07|23602.07|8
1637880470000|2021-11-25 22:47:50|23723.69|23603.69|23725.67|23605.67|23725.67|23605.67|23723.69|23603.69|10
1637880480000|2021-11-25 22:48:00|23725.92|23605.92|23724.84|23604.84|23725.92|23605.92|23723.79|23603.79|10
1637880490000|2021-11-25 22:48:10|23724.79|23604.79|23726|23606|23726.29|23606.29|23724.76|23604.76|10
1637880500000|2021-11-25 22:48:20|23725.9|23605.9|23725.58|23605.58|23725.9|23605.9|23724.75|23604.75|9
1637880510000|2021-11-25 22:48:30|23725.53|23605.53|23722.58|23602.58|23725.53|23605.53|23722.58|23602.58|10
1637880520000|2021-11-25 22:48:40|23723|23603|23725.09|23605.09|23725.09|23605.09|23722.77|23602.77|10
1637880530000|2021-11-25 22:48:50|23725.85|23605.85|23731.45|23611.45|23731.45|23611.45|23725.85|23605.85|10
1637880540000|2021-11-25 22:49:00|23732|23612|23733.16|23613.16|23733.37|23613.37|23731.78|23611.78|10
1637880550000|2021-11-25 22:49:10|23733.29|23613.29|23736.87|23616.87|23737.35|23617.35|23733.29|23613.29|10
1637880560000|2021-11-25 22:49:20|23737.85|23617.85|23737.9|23617.9|23737.9|23617.9|23737.51|23617.51|10
1637880570000|2021-11-25 22:49:30|23737.86|23617.86|23738.43|23618.43|23738.52|23618.52|23736.99|23616.99|10
1637880580000|2021-11-25 22:49:40|23738.53|23618.53|23740.21|23620.21|23740.54|23620.54|23738.32|23618.32|10
1637880590000|2021-11-25 22:49:50|23739.48|23619.48|23740.29|23620.29|23740.75|23620.75|23739.48|23619.48|10
1637880600000|2021-11-25 22:50:00|23740.19|23620.19|23739.6|23619.6|23740.62|23620.62|23739.6|23619.6|10
1637880610000|2021-11-25 22:50:10|23739.22|23619.22|23740.47|23620.47|23740.47|23620.47|23739.05|23619.05|10
1637880620000|2021-11-25 22:50:20|23740.13|23620.13|23741.55|23621.55|23741.55|23621.55|23740.13|23620.13|10
1637880630000|2021-11-25 22:50:30|23741.63|23621.63|23740.96|23620.96|23741.73|23621.73|23740.71|23620.71|10
1637880640000|2021-11-25 22:50:40|23741.34|23621.34|23742.47|23622.47|23742.47|23622.47|23740.95|23620.95|9
1637880650000|2021-11-25 22:50:50|23742.42|23622.42|23742.35|23622.35|23742.42|23622.42|23741.46|23621.46|10
1637880660000|2021-11-25 22:51:00|23743.89|23623.89|23747.49|23627.49|23747.49|23627.49|23743.89|23623.89|10
1637880670000|2021-11-25 22:51:10|23748.07|23628.07|23750.81|23630.81|23750.81|23630.81|23748.05|23628.05|10
1637880680000|2021-11-25 22:51:20|23750.58|23630.58|23751.86|23631.86|23752.1|23632.1|23750.58|23630.58|10
1637880690000|2021-11-25 22:51:30|23752.78|23632.78|23755.86|23635.86|23755.86|23635.86|23752.78|23632.78|10
1637880700000|2021-11-25 22:51:40|23756.03|23636.03|23757.87|23637.87|23758.78|23638.78|23756.03|23636.03|10
1637880710000|2021-11-25 22:51:50|23758.13|23638.13|23759.53|23639.53|23759.53|23639.53|23758.11|23638.11|10
1637880720000|2021-11-25 22:52:00|23759.54|23639.54|23760.95|23640.95|23760.95|23640.95|23758.53|23638.53|10
1637880730000|2021-11-25 22:52:10|23761.08|23641.08|23760.34|23640.34|23761.3|23641.3|23760.34|23640.34|10
1637880740000|2021-11-25 22:52:20|23760.41|23640.41|23759.22|23639.22|23760.41|23640.41|23759.04|23639.04|10
1637880750000|2021-11-25 22:52:30|23759.24|23639.24|23759.74|23639.74|23760.02|23640.02|23758.92|23638.92|9
1637880760000|2021-11-25 22:52:40|23760.36|23640.36|23762.6|23642.6|23762.6|23642.6|23760.36|23640.36|10
1637880770000|2021-11-25 22:52:50|23762.27|23642.27|23763.19|23643.19|23763.19|23643.19|23762.27|23642.27|10
1637880780000|2021-11-25 22:53:00|23763.28|23643.28|23762.12|23642.12|23763.33|23643.33|23762.12|23642.12|9
1637880790000|2021-11-25 22:53:10|23763.09|23643.09|23763.83|23643.83|23764|23644|23763.09|23643.09|10
1637880800000|2021-11-25 22:53:20|23765.76|23645.76|23765.81|23645.81|23766.33|23646.33|23764.88|23644.88|10
1637880810000|2021-11-25 22:53:30|23765.48|23645.48|23763.69|23643.69|23765.9|23645.9|23763.29|23643.29|10
1637880820000|2021-11-25 22:53:40|23763.61|23643.61|23765.29|23645.29|23765.45|23645.45|23763.61|23643.61|10
1637880830000|2021-11-25 22:53:50|23765.41|23645.41|23763.56|23643.56|23765.64|23645.64|23763.53|23643.53|10
1637880840000|2021-11-25 22:54:00|23763.66|23643.66|23764.9|23644.9|23765.46|23645.46|23763.66|23643.66|9
1637880850000|2021-11-25 22:54:10|23764.99|23644.99|23764.09|23644.09|23765.2|23645.2|23764.06|23644.06|9
1637880860000|2021-11-25 22:54:20|23764.13|23644.13|23763.67|23643.67|23764.13|23644.13|23763.38|23643.38|9
1637880870000|2021-11-25 22:54:30|23763.97|23643.97|23764.48|23644.48|23764.48|23644.48|23763.89|23643.89|7
1637880880000|2021-11-25 22:54:40|23764.07|23644.07|23763.45|23643.45|23764.17|23644.17|23763.32|23643.32|9
1637880890000|2021-11-25 22:54:50|23763.03|23643.03|23764.56|23644.56|23764.56|23644.56|23762.68|23642.68|9
1637880900000|2021-11-25 22:55:00|23764.63|23644.63|23764.12|23644.12|23765.55|23645.55|23764.12|23644.12|9
1637880910000|2021-11-25 22:55:10|23764.02|23644.02|23763.73|23643.73|23764.51|23644.51|23763.73|23643.73|9
1637880920000|2021-11-25 22:55:20|23762.9|23642.9|23760.84|23640.84|23762.9|23642.9|23760.8|23640.8|10
1637880930000|2021-11-25 22:55:30|23760.62|23640.62|23759.79|23639.79|23760.62|23640.62|23759.52|23639.52|10
1637880940000|2021-11-25 22:55:40|23759.74|23639.74|23759.36|23639.36|23759.94|23639.94|23758.89|23638.89|10
1637880950000|2021-11-25 22:55:50|23759.56|23639.56|23762.31|23642.31|23762.36|23642.36|23759.56|23639.56|10
1637880960000|2021-11-25 22:56:00|23762.86|23642.86|23762.59|23642.59|23762.86|23642.86|23762.48|23642.48|8
1637880970000|2021-11-25 22:56:10|23762.81|23642.81|23761.19|23641.19|23762.88|23642.88|23761.19|23641.19|10
1637880980000|2021-11-25 22:56:20|23761.52|23641.52|23763.9|23643.9|23764.19|23644.19|23761.49|23641.49|10
1637880990000|2021-11-25 22:56:30|23764.23|23644.23|23766.21|23646.21|23766.21|23646.21|23764.23|23644.23|9
1637881000000|2021-11-25 22:56:40|23765.74|23645.74|23767.48|23647.48|23767.98|23647.98|23765.74|23645.74|10
1637881010000|2021-11-25 22:56:50|23767.36|23647.36|23766.34|23646.34|23767.36|23647.36|23765.97|23645.97|10
1637881020000|2021-11-25 22:57:00|23766.31|23646.31|23765.59|23645.59|23766.8|23646.8|23765.07|23645.07|10
1637881030000|2021-11-25 22:57:10|23766.39|23646.39|23766.16|23646.16|23766.84|23646.84|23765.44|23645.44|9
1637881040000|2021-11-25 22:57:20|23766.69|23646.69|23767.35|23647.35|23767.71|23647.71|23766.69|23646.69|10
1637881050000|2021-11-25 22:57:30|23766.86|23646.86|23766.33|23646.33|23766.86|23646.86|23765.27|23645.27|10
1637881060000|2021-11-25 22:57:40|23766.41|23646.41|23766.47|23646.47|23766.65|23646.65|23766.17|23646.17|10
1637881070000|2021-11-25 22:57:50|23767.13|23647.13|23769.08|23649.08|23769.52|23649.52|23767.13|23647.13|10
1637881080000|2021-11-25 22:58:00|23768.4|23648.4|23769.68|23649.68|23769.99|23649.99|23768.33|23648.33|9
1637881090000|2021-11-25 22:58:10|23769.74|23649.74|23769.31|23649.31|23770.14|23650.14|23769.31|23649.31|9
1637881100000|2021-11-25 22:58:20|23769.08|23649.08|23766.4|23646.4|23769.92|23649.92|23766.4|23646.4|10
1637881110000|2021-11-25 22:58:30|23766.12|23646.12|23769.39|23649.39|23769.64|23649.64|23766.12|23646.12|10
1637881120000|2021-11-25 22:58:40|23769.3|23649.3|23770.34|23650.34|23770.75|23650.75|23769.3|23649.3|10
1637881130000|2021-11-25 22:58:50|23770.16|23650.16|23771.01|23651.01|23771.02|23651.02|23770.16|23650.16|10
1637881140000|2021-11-25 22:59:00|23770.66|23650.66|23771.32|23651.32|23771.32|23651.32|23770.51|23650.51|10
1637881150000|2021-11-25 22:59:10|23771.14|23651.14|23771.83|23651.83|23771.83|23651.83|23770.01|23650.01|10
1637881160000|2021-11-25 22:59:20|23771.73|23651.73|23770.1|23650.1|23771.73|23651.73|23769.11|23649.11|10
1637881170000|2021-11-25 22:59:30|23770.36|23650.36|23769.58|23649.58|23771.44|23651.44|23769.58|23649.58|9
1637881180000|2021-11-25 22:59:40|23770.63|23650.63|23771.15|23651.15|23771.15|23651.15|23770.19|23650.19|10
1637881190000|2021-11-25 22:59:50|23771.01|23651.01|23771.63|23651.63|23771.77|23651.77|23770.42|23650.42|10
1637881200000|2021-11-25 23:00:00|23771.72|23651.72|23771.71|23651.71|23772.24|23652.24|23770.95|23650.95|10
1637881210000|2021-11-25 23:00:10|23771.84|23651.84|23773.86|23653.86|23774.32|23654.32|23771.84|23651.84|10
1637881220000|2021-11-25 23:00:20|23773.98|23653.98|23774.08|23654.08|23774.08|23654.08|23771.48|23651.48|10
1637881230000|2021-11-25 23:00:30|23774.53|23654.53|23779.03|23659.03|23779.03|23659.03|23774.53|23654.53|10
1637881240000|2021-11-25 23:00:40|23778.87|23658.87|23779.57|23659.57|23779.9|23659.9|23778.87|23658.87|10
1637881250000|2021-11-25 23:00:50|23779.55|23659.55|23779.55|23659.55|23779.55|23659.55|23778.48|23658.48|10
1637881260000|2021-11-25 23:01:00|23779.54|23659.54|23779.55|23659.55|23780.01|23660.01|23779.42|23659.42|10
1637881270000|2021-11-25 23:01:10|23779.58|23659.58|23780.3|23660.3|23780.95|23660.95|23779.58|23659.58|10
1637881280000|2021-11-25 23:01:20|23780.59|23660.59|23782.13|23662.13|23782.13|23662.13|23779.67|23659.67|10
1637881290000|2021-11-25 23:01:30|23782.39|23662.39|23784.03|23664.03|23784.49|23664.49|23782.39|23662.39|10
1637881300000|2021-11-25 23:01:40|23783.7|23663.7|23784.46|23664.46|23784.46|23664.46|23783.32|23663.32|10
1637881310000|2021-11-25 23:01:50|23785.56|23665.56|23786.17|23666.17|23787.03|23667.03|23785.56|23665.56|10
1637881320000|2021-11-25 23:02:00|23785.74|23665.74|23785.39|23665.39|23785.76|23665.76|23784.8|23664.8|10
1637881330000|2021-11-25 23:02:10|23785.75|23665.75|23786.92|23666.92|23787.19|23667.19|23785.75|23665.75|10
1637881340000|2021-11-25 23:02:20|23788.01|23668.01|23787.02|23667.02|23788.32|23668.32|23787.02|23667.02|10
1637881350000|2021-11-25 23:02:30|23787.06|23667.06|23789.29|23669.29|23789.29|23669.29|23787.06|23667.06|10
1637881360000|2021-11-25 23:02:40|23789.06|23669.06|23788.38|23668.38|23789.06|23669.06|23787.97|23667.97|10
1637881370000|2021-11-25 23:02:50|23788.05|23668.05|23788.28|23668.28|23788.36|23668.36|23786.84|23666.84|10
1637881380000|2021-11-25 23:03:00|23788.3|23668.3|23789.03|23669.03|23789.03|23669.03|23787.65|23667.65|10
1637881390000|2021-11-25 23:03:10|23789.28|23669.28|23790.61|23670.61|23790.61|23670.61|23789.28|23669.28|9
1637881400000|2021-11-25 23:03:20|23791.36|23671.36|23794.13|23674.13|23794.53|23674.53|23791.36|23671.36|10
1637881410000|2021-11-25 23:03:30|23794.35|23674.35|23795.24|23675.24|23795.24|23675.24|23793.37|23673.37|10
1637881420000|2021-11-25 23:03:40|23794.81|23674.81|23794.7|23674.7|23795.76|23675.76|23794.61|23674.61|9
1637881430000|2021-11-25 23:03:50|23794.68|23674.68|23797.98|23677.98|23798.14|23678.14|23794.68|23674.68|10
1637881440000|2021-11-25 23:04:00|23797.88|23677.88|23797.77|23677.77|23797.97|23677.97|23797.04|23677.04|10
1637881450000|2021-11-25 23:04:10|23798|23678|23798.83|23678.83|23799.33|23679.33|23798|23678|9
1637881460000|2021-11-25 23:04:20|23799.95|23679.95|23806.46|23686.46|23806.46|23686.46|23799.95|23679.95|10
1637881470000|2021-11-25 23:04:30|23806.29|23686.29|23806.7|23686.7|23807.44|23687.44|23805.83|23685.83|10
1637881480000|2021-11-25 23:04:40|23807.53|23687.53|23809.83|23689.83|23809.83|23689.83|23807.53|23687.53|10
1637881490000|2021-11-25 23:04:50|23810.11|23690.11|23811.36|23691.36|23811.37|23691.37|23810.11|23690.11|10
1637881500000|2021-11-25 23:05:00|23810.88|23690.88|23812.3|23692.3|23812.91|23692.91|23810.75|23690.75|9
1637881510000|2021-11-25 23:05:10|23811.06|23691.06|23809.41|23689.41|23811.36|23691.36|23809.41|23689.41|10
1637881520000|2021-11-25 23:05:20|23810.22|23690.22|23812.7|23692.7|23812.7|23692.7|23810.22|23690.22|10
1637881530000|2021-11-25 23:05:30|23812.76|23692.76|23815.07|23695.07|23815.07|23695.07|23812.76|23692.76|10
1637881540000|2021-11-25 23:05:40|23815.11|23695.11|23817.35|23697.35|23817.35|23697.35|23814.97|23694.97|10
1637881550000|2021-11-25 23:05:50|23818.07|23698.07|23822.05|23702.05|23823.49|23703.49|23818.07|23698.07|10
1637881560000|2021-11-25 23:06:00|23822.07|23702.07|23824.32|23704.32|23824.32|23704.32|23821.62|23701.62|10
1637881570000|2021-11-25 23:06:10|23825.14|23705.14|23825.63|23705.63|23825.95|23705.95|23825.14|23705.14|10
1637881580000|2021-11-25 23:06:20|23826.14|23706.14|23825.26|23705.26|23826.97|23706.97|23825.26|23705.26|10
1637881590000|2021-11-25 23:06:30|23823.89|23703.89|23831.5|23711.5|23831.5|23711.5|23823.89|23703.89|10
1637881600000|2021-11-25 23:06:40|23831.35|23711.35|23837.88|23717.88|23838.3|23718.3|23831.33|23711.33|10
1637881610000|2021-11-25 23:06:50|23838.27|23718.27|23843.86|23723.86|23843.86|23723.86|23838.24|23718.24|10
1637881620000|2021-11-25 23:07:00|23844.17|23724.17|23843.71|23723.71|23844.79|23724.79|23843.49|23723.49|10
1637881630000|2021-11-25 23:07:10|23844.46|23724.46|23850.75|23730.75|23850.76|23730.76|23844.46|23724.46|9
1637881640000|2021-11-25 23:07:20|23851.63|23731.63|23853.8|23733.8|23853.8|23733.8|23851.24|23731.24|10
1637881650000|2021-11-25 23:07:30|23854.01|23734.01|23854.97|23734.97|23854.97|23734.97|23853.21|23733.21|10
1637881660000|2021-11-25 23:07:40|23854.96|23734.96|23854.17|23734.17|23854.96|23734.96|23853.39|23733.39|10
1637881670000|2021-11-25 23:07:50|23854.38|23734.38|23850.41|23730.41|23854.38|23734.38|23850.41|23730.41|10
1637881680000|2021-11-25 23:08:00|23849.17|23729.17|23843.35|23723.35|23849.17|23729.17|23843.35|23723.35|10
1637881690000|2021-11-25 23:08:10|23843.51|23723.51|23850.65|23730.65|23850.65|23730.65|23843.51|23723.51|10
1637881700000|2021-11-25 23:08:20|23854.36|23734.36|23859.32|23739.32|23859.32|23739.32|23854.36|23734.36|10
1637881710000|2021-11-25 23:08:30|23860.54|23740.54|23860.39|23740.39|23862.66|23742.66|23860.27|23740.27|10
1637881720000|2021-11-25 23:08:40|23860.85|23740.85|23861.79|23741.79|23861.79|23741.79|23858.73|23738.73|10
1637881730000|2021-11-25 23:08:50|23862.01|23742.01|23861.03|23741.03|23863|23743|23861.03|23741.03|10
1637881740000|2021-11-25 23:09:00|23860.2|23740.2|23862.9|23742.9|23862.94|23742.94|23860.2|23740.2|10
1637881750000|2021-11-25 23:09:10|23863.15|23743.15|23864.4|23744.4|23864.4|23744.4|23862.47|23742.47|10
1637881760000|2021-11-25 23:09:20|23866.9|23746.9|23875.69|23755.69|23875.69|23755.69|23866.9|23746.9|10
1637881770000|2021-11-25 23:09:30|23875.34|23755.34|23874.85|23754.85|23875.74|23755.74|23874.85|23754.85|9
1637881780000|2021-11-25 23:09:40|23874.09|23754.09|23873.4|23753.4|23874.11|23754.11|23871.28|23751.28|10
1637881790000|2021-11-25 23:09:50|23873.31|23753.31|23871.71|23751.71|23873.63|23753.63|23871.28|23751.28|10
1637881800000|2021-11-25 23:10:00|23871.56|23751.56|23866.06|23746.06|23871.56|23751.56|23866.06|23746.06|10
1637881810000|2021-11-25 23:10:10|23864.99|23744.99|23862.81|23742.81|23864.99|23744.99|23862.65|23742.65|10
1637881820000|2021-11-25 23:10:20|23862.64|23742.64|23862.14|23742.14|23863.4|23743.4|23862.14|23742.14|10
1637881830000|2021-11-25 23:10:30|23862.34|23742.34|23862.74|23742.74|23862.75|23742.75|23861.13|23741.13|10
1637881840000|2021-11-25 23:10:40|23862.76|23742.76|23863.37|23743.37|23864.54|23744.54|23862.56|23742.56|10
1637881850000|2021-11-25 23:10:50|23863.92|23743.92|23867.83|23747.83|23867.83|23747.83|23863.56|23743.56|10
1637881860000|2021-11-25 23:11:00|23867.85|23747.85|23877.02|23757.02|23877.25|23757.25|23867.85|23747.85|10
1637881870000|2021-11-25 23:11:10|23876.4|23756.4|23881.77|23761.77|23881.77|23761.77|23875.46|23755.46|10
1637881880000|2021-11-25 23:11:20|23883.18|23763.18|23886.52|23766.52|23886.52|23766.52|23883|23763|10
1637881890000|2021-11-25 23:11:30|23886.08|23766.08|23884.51|23764.51|23887.61|23767.61|23884.51|23764.51|10
1637881900000|2021-11-25 23:11:40|23884.09|23764.09|23883.19|23763.19|23885.3|23765.3|23883|23763|10
1637881910000|2021-11-25 23:11:50|23882.74|23762.74|23881.96|23761.96|23883.39|23763.39|23881.6|23761.6|10
1637881920000|2021-11-25 23:12:00|23882.05|23762.05|23881.25|23761.25|23882.39|23762.39|23881.14|23761.14|10
1637881930000|2021-11-25 23:12:10|23880.81|23760.81|23879.37|23759.37|23881.11|23761.11|23879.37|23759.37|9
1637881940000|2021-11-25 23:12:20|23879.35|23759.35|23872.96|23752.96|23879.35|23759.35|23872.96|23752.96|10
1637881950000|2021-11-25 23:12:30|23870.96|23750.96|23864.61|23744.61|23870.96|23750.96|23864.61|23744.61|10
1637881960000|2021-11-25 23:12:40|23862.24|23742.24|23855.58|23735.58|23862.24|23742.24|23854.59|23734.59|10
1637881970000|2021-11-25 23:12:50|23854.77|23734.77|23841.51|23721.51|23854.89|23734.89|23841.51|23721.51|10
1637881980000|2021-11-25 23:13:00|23841.5|23721.5|23842.92|23722.92|23842.92|23722.92|23834.08|23714.08|10
1637881990000|2021-11-25 23:13:10|23843.92|23723.92|23851.62|23731.62|23851.62|23731.62|23843.92|23723.92|10
1637882000000|2021-11-25 23:13:20|23852.4|23732.4|23848.16|23728.16|23852.4|23732.4|23848.16|23728.16|10
1637882010000|2021-11-25 23:13:30|23847.83|23727.83|23848.14|23728.14|23848.14|23728.14|23847.07|23727.07|9
1637882020000|2021-11-25 23:13:40|23847.67|23727.67|23847.81|23727.81|23848.96|23728.96|23847.67|23727.67|10
1637882030000|2021-11-25 23:13:50|23846.91|23726.91|23844.24|23724.24|23846.91|23726.91|23843.54|23723.54|10
1637882040000|2021-11-25 23:14:00|23843.91|23723.91|23842.72|23722.72|23844.29|23724.29|23842.13|23722.13|10
1637882050000|2021-11-25 23:14:10|23843.48|23723.48|23847.21|23727.21|23847.21|23727.21|23843.48|23723.48|10
1637882060000|2021-11-25 23:14:20|23847.3|23727.3|23847.65|23727.65|23848.72|23728.72|23847.3|23727.3|9
1637882070000|2021-11-25 23:14:30|23847.11|23727.11|23842.79|23722.79|23847.24|23727.24|23842.79|23722.79|10
1637882080000|2021-11-25 23:14:40|23842.56|23722.56|23839.65|23719.65|23842.56|23722.56|23839.65|23719.65|10
1637882090000|2021-11-25 23:14:50|23838.86|23718.86|23836.14|23716.14|23838.86|23718.86|23836.14|23716.14|10
1637882100000|2021-11-25 23:15:00|23836.34|23716.34|23837.66|23717.66|23837.75|23717.75|23836.14|23716.14|10
1637882110000|2021-11-25 23:15:10|23838.09|23718.09|23837.8|23717.8|23838.09|23718.09|23837.11|23717.11|9
1637882120000|2021-11-25 23:15:20|23838.36|23718.36|23839.78|23719.78|23839.78|23719.78|23837.02|23717.02|10
1637882130000|2021-11-25 23:15:30|23839.22|23719.22|23835.98|23715.98|23839.56|23719.56|23835.54|23715.54|10
1637882140000|2021-11-25 23:15:40|23836.32|23716.32|23825.8|23705.8|23836.32|23716.32|23825.8|23705.8|9
1637882150000|2021-11-25 23:15:50|23825.85|23705.85|23822.56|23702.56|23825.85|23705.85|23821.74|23701.74|10
1637882160000|2021-11-25 23:16:00|23821.6|23701.6|23819.41|23699.41|23821.63|23701.63|23819.38|23699.38|10
1637882170000|2021-11-25 23:16:10|23819.39|23699.39|23818.73|23698.73|23819.39|23699.39|23817.97|23697.97|9
1637882180000|2021-11-25 23:16:20|23819.39|23699.39|23815.39|23695.39|23819.39|23699.39|23815.39|23695.39|10
1637882190000|2021-11-25 23:16:30|23815.25|23695.25|23813.38|23693.38|23816.01|23696.01|23813.38|23693.38|10
1637882200000|2021-11-25 23:16:40|23813.1|23693.1|23810.91|23690.91|23813.1|23693.1|23810.91|23690.91|10
1637882210000|2021-11-25 23:16:50|23810.23|23690.23|23807.06|23687.06|23810.23|23690.23|23806.49|23686.49|10
1637882220000|2021-11-25 23:17:00|23807.56|23687.56|23809.57|23689.57|23810.41|23690.41|23807.56|23687.56|10
1637882230000|2021-11-25 23:17:10|23810.54|23690.54|23808.12|23688.12|23810.54|23690.54|23808.12|23688.12|10
1637882240000|2021-11-25 23:17:20|23807.32|23687.32|23811.13|23691.13|23811.13|23691.13|23807.13|23687.13|9
1637882250000|2021-11-25 23:17:30|23810.84|23690.84|23811.07|23691.07|23811.4|23691.4|23810.73|23690.73|10
1637882260000|2021-11-25 23:17:40|23810.05|23690.05|23810.96|23690.96|23811|23691|23808.95|23688.95|10
1637882270000|2021-11-25 23:17:50|23811.65|23691.65|23818.22|23698.22|23818.22|23698.22|23811.65|23691.65|10
1637882280000|2021-11-25 23:18:00|23817.53|23697.53|23827.92|23707.92|23827.92|23707.92|23817.53|23697.53|10
1637882290000|2021-11-25 23:18:10|23828.79|23708.79|23833.96|23713.96|23833.96|23713.96|23828.79|23708.79|10
1637882300000|2021-11-25 23:18:20|23833.63|23713.63|23838.71|23718.71|23838.71|23718.71|23833.63|23713.63|9
1637882310000|2021-11-25 23:18:30|23839.39|23719.39|23838.9|23718.9|23839.39|23719.39|23837.96|23717.96|10
1637882320000|2021-11-25 23:18:40|23837.48|23717.48|23831.61|23711.61|23837.48|23717.48|23831.61|23711.61|10
1637882330000|2021-11-25 23:18:50|23830.86|23710.86|23828.82|23708.82|23830.86|23710.86|23828.22|23708.22|10
1637882340000|2021-11-25 23:19:00|23829.01|23709.01|23833.21|23713.21|23833.21|23713.21|23829.01|23709.01|10
1637882350000|2021-11-25 23:19:10|23833.25|23713.25|23833.61|23713.61|23834.29|23714.29|23833.25|23713.25|10
1637882360000|2021-11-25 23:19:20|23833.51|23713.51|23833.28|23713.28|23834.68|23714.68|23833.22|23713.22|10
1637882370000|2021-11-25 23:19:30|23834.11|23714.11|23834.12|23714.12|23834.5|23714.5|23833.58|23713.58|10
1637882380000|2021-11-25 23:19:40|23834.6|23714.6|23835.16|23715.16|23835.72|23715.72|23834.05|23714.05|10
1637882390000|2021-11-25 23:19:50|23834.65|23714.65|23832.62|23712.62|23834.65|23714.65|23832.62|23712.62|10
1637882400000|2021-11-25 23:20:00|23832.52|23712.52|23831.99|23711.99|23833.09|23713.09|23831.82|23711.82|10
1637882410000|2021-11-25 23:20:10|23831.96|23711.96|23830.91|23710.91|23832.74|23712.74|23830.91|23710.91|10
1637882420000|2021-11-25 23:20:20|23831.07|23711.07|23828.22|23708.22|23831.07|23711.07|23828.22|23708.22|10
1637882430000|2021-11-25 23:20:30|23827.98|23707.98|23825.35|23705.35|23827.98|23707.98|23825.35|23705.35|9
1637882440000|2021-11-25 23:20:40|23824.73|23704.73|23823.77|23703.77|23824.73|23704.73|23823.71|23703.71|10
1637882450000|2021-11-25 23:20:50|23823.63|23703.63|23822.29|23702.29|23825.1|23705.1|23822.29|23702.29|10
1637882460000|2021-11-25 23:21:00|23822.46|23702.46|23821.59|23701.59|23822.78|23702.78|23821.42|23701.42|10
1637882470000|2021-11-25 23:21:10|23821.52|23701.52|23822.39|23702.39|23822.39|23702.39|23821.28|23701.28|9
1637882480000|2021-11-25 23:21:20|23822.06|23702.06|23823.73|23703.73|23823.73|23703.73|23821.72|23701.72|10
1637882490000|2021-11-25 23:21:30|23821.09|23701.09|23820.81|23700.81|23821.12|23701.12|23820.67|23700.67|8
1637882500000|2021-11-25 23:21:40|23820.8|23700.8|23821.87|23701.87|23821.87|23701.87|23820.71|23700.71|8
1637882510000|2021-11-25 23:21:50|23821.42|23701.42|23832.89|23712.89|23832.89|23712.89|23821.13|23701.13|10
1637882520000|2021-11-25 23:22:00|23834|23714|23835.35|23715.35|23835.8|23715.8|23834|23714|10
1637882530000|2021-11-25 23:22:10|23834.7|23714.7|23834.39|23714.39|23835.76|23715.76|23834.39|23714.39|10
1637882540000|2021-11-25 23:22:20|23834.31|23714.31|23836.79|23716.79|23836.79|23716.79|23833.91|23713.91|10
1637882550000|2021-11-25 23:22:30|23837.22|23717.22|23839.19|23719.19|23839.66|23719.66|23837.12|23717.12|10
1637882560000|2021-11-25 23:22:40|23839.59|23719.59|23839.23|23719.23|23839.59|23719.59|23836.68|23716.68|9
1637882570000|2021-11-25 23:22:50|23839.26|23719.26|23841.58|23721.58|23842.47|23722.47|23839.25|23719.25|10
1637882580000|2021-11-25 23:23:00|23841.86|23721.86|23842.98|23722.98|23843.52|23723.52|23841.61|23721.61|10
1637882590000|2021-11-25 23:23:10|23842.63|23722.63|23848.26|23728.26|23848.38|23728.38|23842.63|23722.63|10
1637882600000|2021-11-25 23:23:20|23848.16|23728.16|23848.45|23728.45|23848.53|23728.53|23847.89|23727.89|10
1637882610000|2021-11-25 23:23:30|23848.33|23728.33|23850.02|23730.02|23850.02|23730.02|23848.21|23728.21|10
1637882620000|2021-11-25 23:23:40|23850.16|23730.16|23849.72|23729.72|23850.16|23730.16|23849.43|23729.43|10
1637882630000|2021-11-25 23:23:50|23849.41|23729.41|23848.68|23728.68|23849.71|23729.71|23848.59|23728.59|9
1637882640000|2021-11-25 23:24:00|23848.19|23728.19|23843.16|23723.16|23848.19|23728.19|23842.75|23722.75|10
1637882650000|2021-11-25 23:24:10|23843.03|23723.03|23842.66|23722.66|23843.03|23723.03|23841.4|23721.4|10
1637882660000|2021-11-25 23:24:20|23842.9|23722.9|23846.97|23726.97|23846.97|23726.97|23842.9|23722.9|10
1637882670000|2021-11-25 23:24:30|23846.53|23726.53|23848.17|23728.17|23848.76|23728.76|23846.44|23726.44|10
1637882680000|2021-11-25 23:24:40|23847.64|23727.64|23848.56|23728.56|23848.56|23728.56|23847.43|23727.43|10
1637882690000|2021-11-25 23:24:50|23848.48|23728.48|23849.98|23729.98|23850.33|23730.33|23848.48|23728.48|10
1637882700000|2021-11-25 23:25:00|23850.55|23730.55|23849.7|23729.7|23851.52|23731.52|23849.45|23729.45|10
1637882710000|2021-11-25 23:25:10|23850.14|23730.14|23851.7|23731.7|23851.78|23731.78|23850.14|23730.14|10
1637882720000|2021-11-25 23:25:20|23851.95|23731.95|23852.15|23732.15|23852.55|23732.55|23851.94|23731.94|9
1637882730000|2021-11-25 23:25:30|23851.97|23731.97|23853.43|23733.43|23853.43|23733.43|23851.95|23731.95|9
1637882740000|2021-11-25 23:25:40|23853.45|23733.45|23854.23|23734.23|23854.23|23734.23|23852.87|23732.87|10
1637882750000|2021-11-25 23:25:50|23854.21|23734.21|23854.21|23734.21|23854.48|23734.48|23854.14|23734.14|9
1637882760000|2021-11-25 23:26:00|23854.47|23734.47|23850.23|23730.23|23855.05|23735.05|23849.42|23729.42|9
1637882770000|2021-11-25 23:26:10|23850.27|23730.27|23850.88|23730.88|23851.67|23731.67|23850.27|23730.27|10
1637882780000|2021-11-25 23:26:20|23850.68|23730.68|23852.61|23732.61|23852.61|23732.61|23850.03|23730.03|10
1637882790000|2021-11-25 23:26:30|23851.56|23731.56|23854.91|23734.91|23854.91|23734.91|23851.56|23731.56|10
1637882800000|2021-11-25 23:26:40|23855.39|23735.39|23859.96|23739.96|23859.96|23739.96|23855.39|23735.39|9
1637882810000|2021-11-25 23:26:50|23859.87|23739.87|23863.14|23743.14|23863.14|23743.14|23859.87|23739.87|10
1637882820000|2021-11-25 23:27:00|23863.45|23743.45|23866.1|23746.1|23866.1|23746.1|23863.45|23743.45|10
1637882830000|2021-11-25 23:27:10|23867.11|23747.11|23869.37|23749.37|23869.37|23749.37|23867.11|23747.11|8
1637882840000|2021-11-25 23:27:20|23869.55|23749.55|23866.66|23746.66|23870.57|23750.57|23866.66|23746.66|10
1637882850000|2021-11-25 23:27:30|23866.57|23746.57|23865.07|23745.07|23866.62|23746.62|23865.07|23745.07|9
1637882860000|2021-11-25 23:27:40|23865.43|23745.43|23865.01|23745.01|23866.39|23746.39|23864.3|23744.3|10
1637882870000|2021-11-25 23:27:50|23864.93|23744.93|23865.79|23745.79|23866.5|23746.5|23864.93|23744.93|10
1637882880000|2021-11-25 23:28:00|23865.85|23745.85|23864.74|23744.74|23866.04|23746.04|23864.74|23744.74|8
1637882890000|2021-11-25 23:28:10|23864.89|23744.89|23865.19|23745.19|23865.19|23745.19|23864.66|23744.66|10
1637882900000|2021-11-25 23:28:20|23865.23|23745.23|23866.49|23746.49|23866.89|23746.89|23865.23|23745.23|10
1637882910000|2021-11-25 23:28:30|23866.56|23746.56|23867.75|23747.75|23867.94|23747.94|23866.56|23746.56|10
1637882920000|2021-11-25 23:28:40|23868.05|23748.05|23866.44|23746.44|23868.08|23748.08|23866.44|23746.44|10
1637882930000|2021-11-25 23:28:50|23866.61|23746.61|23865.95|23745.95|23866.79|23746.79|23864.97|23744.97|9
1637882940000|2021-11-25 23:29:00|23865.77|23745.77|23865.43|23745.43|23865.96|23745.96|23865.32|23745.32|9
1637882950000|2021-11-25 23:29:10|23865.82|23745.82|23863.33|23743.33|23865.82|23745.82|23863.26|23743.26|9
1637882960000|2021-11-25 23:29:20|23863.3|23743.3|23862.66|23742.66|23863.4|23743.4|23862.66|23742.66|9
1637882970000|2021-11-25 23:29:30|23862.45|23742.45|23860.57|23740.57|23862.93|23742.93|23860.57|23740.57|9
1637882980000|2021-11-25 23:29:40|23859.41|23739.41|23857.27|23737.27|23859.41|23739.41|23857.27|23737.27|9
1637882990000|2021-11-25 23:29:50|23857.18|23737.18|23857.16|23737.16|23857.29|23737.29|23856.45|23736.45|7
1637883000000|2021-11-25 23:30:00|23857.15|23737.15|23857.11|23737.11|23858.24|23738.24|23857.11|23737.11|10
1637883010000|2021-11-25 23:30:10|23857.01|23737.01|23855.08|23735.08|23857.3|23737.3|23855.08|23735.08|8
1637883020000|2021-11-25 23:30:20|23855.42|23735.42|23854.99|23734.99|23856.54|23736.54|23854.99|23734.99|9
1637883030000|2021-11-25 23:30:30|23854.85|23734.85|23855.36|23735.36|23855.79|23735.79|23854.53|23734.53|9
1637883040000|2021-11-25 23:30:40|23852.31|23732.31|23849.69|23729.69|23852.31|23732.31|23849.69|23729.69|9
1637883050000|2021-11-25 23:30:50|23849.28|23729.28|23848.85|23728.85|23849.86|23729.86|23848.85|23728.85|9
1637883060000|2021-11-25 23:31:00|23847.89|23727.89|23848.01|23728.01|23848.48|23728.48|23847.3|23727.3|10
1637883070000|2021-11-25 23:31:10|23848.44|23728.44|23845.13|23725.13|23848.44|23728.44|23845.13|23725.13|10
1637883080000|2021-11-25 23:31:20|23844.01|23724.01|23839.17|23719.17|23844.01|23724.01|23839.17|23719.17|10
1637883090000|2021-11-25 23:31:30|23838.75|23718.75|23834.43|23714.43|23838.75|23718.75|23834.43|23714.43|10
1637883100000|2021-11-25 23:31:40|23834.62|23714.62|23832.54|23712.54|23834.62|23714.62|23832.54|23712.54|10
1637883110000|2021-11-25 23:31:50|23833.06|23713.06|23832.36|23712.36|23833.07|23713.07|23832.36|23712.36|8
1637883120000|2021-11-25 23:32:00|23832.65|23712.65|23831.76|23711.76|23832.65|23712.65|23831.35|23711.35|9
1637883130000|2021-11-25 23:32:10|23831.8|23711.8|23831.12|23711.12|23831.8|23711.8|23830.96|23710.96|9
1637883140000|2021-11-25 23:32:20|23830.88|23710.88|23828.42|23708.42|23830.88|23710.88|23828.42|23708.42|10
1637883150000|2021-11-25 23:32:30|23828.41|23708.41|23827.51|23707.51|23828.57|23708.57|23827.51|23707.51|10
1637883160000|2021-11-25 23:32:40|23827.39|23707.39|23824.59|23704.59|23827.39|23707.39|23824.59|23704.59|10
1637883170000|2021-11-25 23:32:50|23824.65|23704.65|23824.35|23704.35|23824.91|23704.91|23824.24|23704.24|9
1637883180000|2021-11-25 23:33:00|23824.5|23704.5|23824.43|23704.43|23824.58|23704.58|23824.27|23704.27|10
1637883190000|2021-11-25 23:33:10|23824.29|23704.29|23823.75|23703.75|23824.57|23704.57|23823.75|23703.75|10
1637883200000|2021-11-25 23:33:20|23824.18|23704.18|23824.32|23704.32|23824.32|23704.32|23823.74|23703.74|9
1637883210000|2021-11-25 23:33:30|23824.06|23704.06|23822.87|23702.87|23824.26|23704.26|23821.94|23701.94|10
1637883220000|2021-11-25 23:33:40|23822.6|23702.6|23820|23700|23822.77|23702.77|23820|23700|9
1637883230000|2021-11-25 23:33:50|23820.07|23700.07|23819.81|23699.81|23820.78|23700.78|23819.8|23699.8|9
1637883240000|2021-11-25 23:34:00|23818.94|23698.94|23817.25|23697.25|23819.32|23699.32|23817.25|23697.25|9
1637883250000|2021-11-25 23:34:10|23817.39|23697.39|23814.54|23694.54|23817.39|23697.39|23814.54|23694.54|10
1637883260000|2021-11-25 23:34:20|23813.54|23693.54|23806.53|23686.53|23813.54|23693.54|23806.53|23686.53|10
1637883270000|2021-11-25 23:34:30|23806.59|23686.59|23799.64|23679.64|23806.59|23686.59|23799.64|23679.64|10
1637883280000|2021-11-25 23:34:40|23797|23677|23789.72|23669.72|23797.08|23677.08|23789.72|23669.72|10
1637883290000|2021-11-25 23:34:50|23789.77|23669.77|23790.65|23670.65|23790.65|23670.65|23788.98|23668.98|9
1637883300000|2021-11-25 23:35:00|23789.86|23669.86|23790.77|23670.77|23791.36|23671.36|23789.78|23669.78|10
1637883310000|2021-11-25 23:35:10|23791.09|23671.09|23788.24|23668.24|23791.36|23671.36|23787.28|23667.28|10
1637883320000|2021-11-25 23:35:20|23788.15|23668.15|23783.74|23663.74|23788.15|23668.15|23783.74|23663.74|10
1637883330000|2021-11-25 23:35:30|23784.08|23664.08|23777.61|23657.61|23784.08|23664.08|23777.54|23657.54|9
1637883340000|2021-11-25 23:35:40|23777.25|23657.25|23781.11|23661.11|23782.71|23662.71|23777.25|23657.25|9
1637883350000|2021-11-25 23:35:50|23780.31|23660.31|23779.51|23659.51|23780.53|23660.53|23779.02|23659.02|9
1637883360000|2021-11-25 23:36:00|23778.53|23658.53|23773.84|23653.84|23778.53|23658.53|23773.84|23653.84|10
1637883370000|2021-11-25 23:36:10|23772.68|23652.68|23768.68|23648.68|23772.68|23652.68|23768.68|23648.68|10
1637883380000|2021-11-25 23:36:20|23768.23|23648.23|23761.14|23641.14|23768.48|23648.48|23761.14|23641.14|10
1637883390000|2021-11-25 23:36:30|23760.75|23640.75|23755.43|23635.43|23760.75|23640.75|23755.43|23635.43|9
1637883400000|2021-11-25 23:36:40|23755.34|23635.34|23757.16|23637.16|23757.16|23637.16|23755.31|23635.31|9
1637883410000|2021-11-25 23:36:50|23757.03|23637.03|23755.98|23635.98|23757.21|23637.21|23755.95|23635.95|10
1637883420000|2021-11-25 23:37:00|23756.39|23636.39|23757.52|23637.52|23757.76|23637.76|23756.39|23636.39|10
1637883430000|2021-11-25 23:37:10|23758.37|23638.37|23759.56|23639.56|23759.56|23639.56|23757.44|23637.44|10
1637883440000|2021-11-25 23:37:20|23759.26|23639.26|23759.64|23639.64|23760.64|23640.64|23758.74|23638.74|10
1637883450000|2021-11-25 23:37:30|23760.34|23640.34|23758.2|23638.2|23760.51|23640.51|23758.2|23638.2|10
1637883460000|2021-11-25 23:37:40|23758.29|23638.29|23758.62|23638.62|23758.86|23638.86|23757.78|23637.78|10
1637883470000|2021-11-25 23:37:50|23759.68|23639.68|23760.25|23640.25|23760.89|23640.89|23759.36|23639.36|10
1637883480000|2021-11-25 23:38:00|23760.24|23640.24|23755.3|23635.3|23760.24|23640.24|23755.3|23635.3|10
1637883490000|2021-11-25 23:38:10|23755.2|23635.2|23757.96|23637.96|23758.16|23638.16|23755.2|23635.2|9
1637883500000|2021-11-25 23:38:20|23758.17|23638.17|23760.8|23640.8|23760.8|23640.8|23758.17|23638.17|10
1637883510000|2021-11-25 23:38:30|23760.95|23640.95|23761.01|23641.01|23761.14|23641.14|23760.57|23640.57|8
1637883520000|2021-11-25 23:38:40|23761.6|23641.6|23765.92|23645.92|23765.92|23645.92|23761.6|23641.6|10
1637883530000|2021-11-25 23:38:50|23765.35|23645.35|23764.79|23644.79|23766.29|23646.29|23764.58|23644.58|9
1637883540000|2021-11-25 23:39:00|23764.91|23644.91|23762.25|23642.25|23764.91|23644.91|23761.71|23641.71|10
1637883550000|2021-11-25 23:39:10|23762.19|23642.19|23766.25|23646.25|23766.25|23646.25|23760.91|23640.91|10
1637883560000|2021-11-25 23:39:20|23766.93|23646.93|23769.27|23649.27|23770.45|23650.45|23766.93|23646.93|8
1637883570000|2021-11-25 23:39:30|23769.77|23649.77|23771.74|23651.74|23771.89|23651.89|23769.77|23649.77|10
1637883580000|2021-11-25 23:39:40|23772.07|23652.07|23775.5|23655.5|23775.5|23655.5|23771.13|23651.13|10
1637883590000|2021-11-25 23:39:50|23775.66|23655.66|23776.98|23656.98|23777.8|23657.8|23775.66|23655.66|8
1637883600000|2021-11-25 23:40:00|23776.32|23656.32|23778.17|23658.17|23778.46|23658.46|23776.32|23656.32|10
1637883610000|2021-11-25 23:40:10|23779.31|23659.31|23775.16|23655.16|23779.41|23659.41|23774.42|23654.42|10
1637883620000|2021-11-25 23:40:20|23775.4|23655.4|23771.77|23651.77|23775.4|23655.4|23771.58|23651.58|10
1637883630000|2021-11-25 23:40:30|23771.54|23651.54|23771.62|23651.62|23772.37|23652.37|23771.54|23651.54|10
1637883640000|2021-11-25 23:40:40|23771.43|23651.43|23775.24|23655.24|23775.24|23655.24|23771.43|23651.43|10
1637883650000|2021-11-25 23:40:50|23775.4|23655.4|23771.16|23651.16|23775.41|23655.41|23771.16|23651.16|10
1637883660000|2021-11-25 23:41:00|23771.26|23651.26|23765.01|23645.01|23771.43|23651.43|23764.66|23644.66|10
1637883670000|2021-11-25 23:41:10|23764.71|23644.71|23761.51|23641.51|23764.71|23644.71|23760.9|23640.9|10
1637883680000|2021-11-25 23:41:20|23762.01|23642.01|23762.08|23642.08|23762.08|23642.08|23760.9|23640.9|10
1637883690000|2021-11-25 23:41:30|23761.36|23641.36|23761.47|23641.47|23761.47|23641.47|23759.31|23639.31|10
1637883700000|2021-11-25 23:41:40|23761.29|23641.29|23763.09|23643.09|23763.23|23643.23|23760.97|23640.97|9
1637883710000|2021-11-25 23:41:50|23762.17|23642.17|23761.51|23641.51|23762.17|23642.17|23760.35|23640.35|10
1637883720000|2021-11-25 23:42:00|23761.19|23641.19|23760.65|23640.65|23761.24|23641.24|23760.51|23640.51|8
1637883730000|2021-11-25 23:42:10|23761.31|23641.31|23763.51|23643.51|23763.77|23643.77|23761.31|23641.31|10
1637883740000|2021-11-25 23:42:20|23762.62|23642.62|23764.48|23644.48|23764.62|23644.62|23762.37|23642.37|9
1637883750000|2021-11-25 23:42:30|23764.75|23644.75|23765.47|23645.47|23765.69|23645.69|23764.66|23644.66|10
1637883760000|2021-11-25 23:42:40|23764.52|23644.52|23754.36|23634.36|23764.52|23644.52|23754.06|23634.06|10
1637883770000|2021-11-25 23:42:50|23753.57|23633.57|23749.24|23629.24|23753.63|23633.63|23749.24|23629.24|10
1637883780000|2021-11-25 23:43:00|23749.33|23629.33|23744.02|23624.02|23749.43|23629.43|23742.54|23622.54|10
1637883790000|2021-11-25 23:43:10|23743.66|23623.66|23741.51|23621.51|23743.66|23623.66|23741.49|23621.49|10
1637883800000|2021-11-25 23:43:20|23741.21|23621.21|23740.11|23620.11|23741.68|23621.68|23739.77|23619.77|10
1637883810000|2021-11-25 23:43:30|23739.69|23619.69|23736.45|23616.45|23739.69|23619.69|23736.45|23616.45|10
1637883820000|2021-11-25 23:43:40|23736.4|23616.4|23735.65|23615.65|23736.4|23616.4|23734.81|23614.81|9
1637883830000|2021-11-25 23:43:50|23735.03|23615.03|23733.86|23613.86|23735.08|23615.08|23733.86|23613.86|10
1637883840000|2021-11-25 23:44:00|23734.52|23614.52|23730.34|23610.34|23734.52|23614.52|23730.34|23610.34|10
1637883850000|2021-11-25 23:44:10|23730.32|23610.32|23727.74|23607.74|23730.65|23610.65|23727.74|23607.74|9
1637883860000|2021-11-25 23:44:20|23727.04|23607.04|23727.4|23607.4|23727.4|23607.4|23725.86|23605.86|10
1637883870000|2021-11-25 23:44:30|23727.25|23607.25|23728.04|23608.04|23728.04|23608.04|23726.74|23606.74|10
1637883880000|2021-11-25 23:44:40|23728.18|23608.18|23732.02|23612.02|23732.26|23612.26|23728.18|23608.18|9
1637883890000|2021-11-25 23:44:50|23731.82|23611.82|23732.83|23612.83|23732.83|23612.83|23731.7|23611.7|10
1637883900000|2021-11-25 23:45:00|23732.71|23612.71|23731.41|23611.41|23733.25|23613.25|23731.41|23611.41|10
1637883910000|2021-11-25 23:45:10|23732.17|23612.17|23728.61|23608.61|23732.17|23612.17|23728.61|23608.61|10
1637883920000|2021-11-25 23:45:20|23728.95|23608.95|23728.02|23608.02|23729.78|23609.78|23728.02|23608.02|10
1637883930000|2021-11-25 23:45:30|23727.77|23607.77|23720.75|23600.75|23727.77|23607.77|23720.75|23600.75|9
1637883940000|2021-11-25 23:45:40|23720.72|23600.72|23720.09|23600.09|23720.72|23600.72|23718.64|23598.64|10
1637883950000|2021-11-25 23:45:50|23719.75|23599.75|23718.01|23598.01|23719.83|23599.83|23718.01|23598.01|7
1637883960000|2021-11-25 23:46:00|23717.89|23597.89|23718.8|23598.8|23718.82|23598.82|23717.1|23597.1|8
1637883970000|2021-11-25 23:46:10|23718.5|23598.5|23716.06|23596.06|23718.5|23598.5|23716.06|23596.06|9
1637883980000|2021-11-25 23:46:20|23717.43|23597.43|23722.92|23602.92|23722.92|23602.92|23716.63|23596.63|10
1637883990000|2021-11-25 23:46:30|23723.79|23603.79|23723.5|23603.5|23725.85|23605.85|23723.5|23603.5|9
1637884000000|2021-11-25 23:46:40|23722.74|23602.74|23724.41|23604.41|23724.84|23604.84|23722.74|23602.74|9
1637884010000|2021-11-25 23:46:50|23724.63|23604.63|23722.74|23602.74|23725.03|23605.03|23722.74|23602.74|10
1637884020000|2021-11-25 23:47:00|23723.51|23603.51|23720.7|23600.7|23723.51|23603.51|23720.11|23600.11|9
1637884030000|2021-11-25 23:47:10|23720.47|23600.47|23724.25|23604.25|23724.25|23604.25|23720.47|23600.47|9
1637884040000|2021-11-25 23:47:20|23724.68|23604.68|23728.32|23608.32|23728.44|23608.44|23724.05|23604.05|9
1637884050000|2021-11-25 23:47:30|23728.36|23608.36|23728.79|23608.79|23729.54|23609.54|23728.36|23608.36|10
1637884060000|2021-11-25 23:47:40|23728.74|23608.74|23721.28|23601.28|23728.74|23608.74|23721.28|23601.28|9
1637884070000|2021-11-25 23:47:50|23720.72|23600.72|23717.26|23597.26|23720.87|23600.87|23717.26|23597.26|10
1637884080000|2021-11-25 23:48:00|23716.83|23596.83|23717.88|23597.88|23718|23598|23716.83|23596.83|9
1637884090000|2021-11-25 23:48:10|23717.4|23597.4|23718.84|23598.84|23718.84|23598.84|23716.91|23596.91|10
1637884100000|2021-11-25 23:48:20|23719.2|23599.2|23723.19|23603.19|23723.19|23603.19|23719.2|23599.2|10
1637884110000|2021-11-25 23:48:30|23724.21|23604.21|23726.22|23606.22|23726.22|23606.22|23723.89|23603.89|10
1637884120000|2021-11-25 23:48:40|23726.23|23606.23|23730.65|23610.65|23730.76|23610.76|23726.23|23606.23|8
1637884130000|2021-11-25 23:48:50|23731.58|23611.58|23729.97|23609.97|23731.68|23611.68|23729.97|23609.97|10
1637884140000|2021-11-25 23:49:00|23729.59|23609.59|23727.95|23607.95|23730.08|23610.08|23727.95|23607.95|9
1637884150000|2021-11-25 23:49:10|23727.76|23607.76|23725.42|23605.42|23727.76|23607.76|23725.27|23605.27|10
1637884160000|2021-11-25 23:49:20|23725.34|23605.34|23726.98|23606.98|23726.98|23606.98|23724.95|23604.95|10
1637884170000|2021-11-25 23:49:30|23726.47|23606.47|23729.33|23609.33|23729.33|23609.33|23726.24|23606.24|10
1637884180000|2021-11-25 23:49:40|23729.8|23609.8|23730.58|23610.58|23731.45|23611.45|23729.8|23609.8|10
1637884190000|2021-11-25 23:49:50|23730.53|23610.53|23731.57|23611.57|23731.98|23611.98|23730.53|23610.53|10
1637884200000|2021-11-25 23:50:00|23731.83|23611.83|23732.44|23612.44|23732.44|23612.44|23731.59|23611.59|10
1637884210000|2021-11-25 23:50:10|23731.64|23611.64|23732.72|23612.72|23732.72|23612.72|23731.08|23611.08|7
1637884220000|2021-11-25 23:50:20|23733.04|23613.04|23733.01|23613.01|23733.66|23613.66|23732.7|23612.7|10
1637884230000|2021-11-25 23:50:30|23733.48|23613.48|23731.94|23611.94|23733.48|23613.48|23731.94|23611.94|9
1637884240000|2021-11-25 23:50:40|23731.18|23611.18|23733.06|23613.06|23733.06|23613.06|23731.18|23611.18|10
1637884250000|2021-11-25 23:50:50|23733.15|23613.15|23726.72|23606.72|23733.15|23613.15|23726.04|23606.04|10
1637884260000|2021-11-25 23:51:00|23724.32|23604.32|23715.62|23595.62|23724.61|23604.61|23715.62|23595.62|10
1637884270000|2021-11-25 23:51:10|23715.14|23595.14|23707.7|23587.7|23715.17|23595.17|23707.64|23587.64|10
1637884280000|2021-11-25 23:51:20|23707.84|23587.84|23702.08|23582.08|23707.84|23587.84|23702.08|23582.08|10
1637884290000|2021-11-25 23:51:30|23700.95|23580.95|23698.38|23578.38|23700.95|23580.95|23697.41|23577.41|10
1637884300000|2021-11-25 23:51:40|23697.68|23577.68|23700.52|23580.52|23700.52|23580.52|23697.31|23577.31|10
1637884310000|2021-11-25 23:51:50|23700.12|23580.12|23699.17|23579.17|23700.42|23580.42|23699.17|23579.17|10
1637884320000|2021-11-25 23:52:00|23698.75|23578.75|23700.76|23580.76|23700.76|23580.76|23698.61|23578.61|10
1637884330000|2021-11-25 23:52:10|23700.93|23580.93|23704.96|23584.96|23704.96|23584.96|23700.4|23580.4|10
1637884340000|2021-11-25 23:52:20|23704.97|23584.97|23707.13|23587.13|23707.13|23587.13|23704.97|23584.97|10
1637884350000|2021-11-25 23:52:30|23706.53|23586.53|23709.81|23589.81|23710.04|23590.04|23706.53|23586.53|9
1637884360000|2021-11-25 23:52:40|23710.41|23590.41|23711.36|23591.36|23711.36|23591.36|23708.93|23588.93|10
1637884370000|2021-11-25 23:52:50|23711.45|23591.45|23718.01|23598.01|23718.01|23598.01|23711.45|23591.45|10
1637884380000|2021-11-25 23:53:00|23720.24|23600.24|23722.63|23602.63|23722.63|23602.63|23719.63|23599.63|9
1637884390000|2021-11-25 23:53:10|23723.27|23603.27|23727.2|23607.2|23727.2|23607.2|23723.27|23603.27|10
1637884400000|2021-11-25 23:53:20|23727.19|23607.19|23729.82|23609.82|23729.82|23609.82|23726.89|23606.89|10
1637884410000|2021-11-25 23:53:30|23729.56|23609.56|23731.15|23611.15|23731.15|23611.15|23729.26|23609.26|10
1637884420000|2021-11-25 23:53:40|23732.21|23612.21|23731.71|23611.71|23732.35|23612.35|23731.7|23611.7|9
1637884430000|2021-11-25 23:53:50|23731.47|23611.47|23731.78|23611.78|23731.78|23611.78|23730.67|23610.67|9
1637884440000|2021-11-25 23:54:00|23731.6|23611.6|23730.05|23610.05|23731.83|23611.83|23730.05|23610.05|10
1637884450000|2021-11-25 23:54:10|23730.38|23610.38|23731.24|23611.24|23731.49|23611.49|23730.38|23610.38|10
1637884460000|2021-11-25 23:54:20|23730.79|23610.79|23730.33|23610.33|23730.85|23610.85|23729.81|23609.81|9
1637884470000|2021-11-25 23:54:30|23730.56|23610.56|23728.91|23608.91|23730.56|23610.56|23728.54|23608.54|9
1637884480000|2021-11-25 23:54:40|23730|23610|23730.37|23610.37|23730.37|23610.37|23728.77|23608.77|10
1637884490000|2021-11-25 23:54:50|23730.15|23610.15|23729.41|23609.41|23730.25|23610.25|23728.94|23608.94|10
1637884500000|2021-11-25 23:55:00|23730.18|23610.18|23733.97|23613.97|23733.97|23613.97|23730.18|23610.18|10
1637884510000|2021-11-25 23:55:10|23733.92|23613.92|23732.39|23612.39|23733.92|23613.92|23731.24|23611.24|9
1637884520000|2021-11-25 23:55:20|23732.49|23612.49|23731.79|23611.79|23732.49|23612.49|23731.08|23611.08|10
1637884530000|2021-11-25 23:55:30|23732.35|23612.35|23732.27|23612.27|23733.54|23613.54|23732.27|23612.27|9
1637884540000|2021-11-25 23:55:40|23732.24|23612.24|23730.41|23610.41|23732.24|23612.24|23730.41|23610.41|9
1637884550000|2021-11-25 23:55:50|23729.96|23609.96|23728.36|23608.36|23730.28|23610.28|23727.86|23607.86|10
1637884560000|2021-11-25 23:56:00|23728.55|23608.55|23729.2|23609.2|23729.2|23609.2|23727.63|23607.63|10
1637884570000|2021-11-25 23:56:10|23728.21|23608.21|23727.5|23607.5|23728.75|23608.75|23727.5|23607.5|8
1637884580000|2021-11-25 23:56:20|23727.49|23607.49|23731.14|23611.14|23731.14|23611.14|23727.49|23607.49|10
1637884590000|2021-11-25 23:56:30|23731.39|23611.39|23732.44|23612.44|23732.93|23612.93|23730.78|23610.78|10
1637884600000|2021-11-25 23:56:40|23732.77|23612.77|23732.63|23612.63|23733.45|23613.45|23732.63|23612.63|10
1637884610000|2021-11-25 23:56:50|23733.15|23613.15|23728.66|23608.66|23733.15|23613.15|23728.66|23608.66|10
1637884620000|2021-11-25 23:57:00|23727.59|23607.59|23719.77|23599.77|23727.62|23607.62|23719.77|23599.77|10
1637884630000|2021-11-25 23:57:10|23719.6|23599.6|23717.51|23597.51|23720.45|23600.45|23717.51|23597.51|9
1637884640000|2021-11-25 23:57:20|23717.03|23597.03|23717.83|23597.83|23717.83|23597.83|23716.17|23596.17|9
1637884650000|2021-11-25 23:57:30|23717.84|23597.84|23716.96|23596.96|23718.99|23598.99|23716.96|23596.96|10
1637884660000|2021-11-25 23:57:40|23716.78|23596.78|23718.43|23598.43|23718.69|23598.69|23716.78|23596.78|10
1637884670000|2021-11-25 23:57:50|23718.45|23598.45|23719.11|23599.11|23719.11|23599.11|23718.34|23598.34|10
1637884680000|2021-11-25 23:58:00|23719.29|23599.29|23720.96|23600.96|23720.96|23600.96|23719.29|23599.29|8
1637884690000|2021-11-25 23:58:10|23721.07|23601.07|23721.6|23601.6|23723.19|23603.19|23721.07|23601.07|10
1637884700000|2021-11-25 23:58:20|23721.52|23601.52|23718.94|23598.94|23721.58|23601.58|23718.94|23598.94|9
1637884710000|2021-11-25 23:58:30|23719.1|23599.1|23718.95|23598.95|23719.91|23599.91|23718.92|23598.92|9
1637884720000|2021-11-25 23:58:40|23718.97|23598.97|23719.12|23599.12|23719.63|23599.63|23718.45|23598.45|9
1637884730000|2021-11-25 23:58:50|23718.64|23598.64|23717.25|23597.25|23718.64|23598.64|23717.25|23597.25|9
1637884740000|2021-11-25 23:59:00|23717.14|23597.14|23718.76|23598.76|23719.57|23599.57|23717.14|23597.14|10
1637884750000|2021-11-25 23:59:10|23718.49|23598.49|23715.35|23595.35|23718.69|23598.69|23715.35|23595.35|10
1637884760000|2021-11-25 23:59:20|23715.31|23595.31|23718.04|23598.04|23718.04|23598.04|23715.31|23595.31|9
1637884770000|2021-11-25 23:59:30|23717.58|23597.58|23719.31|23599.31|23719.62|23599.62|23717.58|23597.58|10
1637884780000|2021-11-25 23:59:40|23719.75|23599.75|23720.48|23600.48|23721.49|23601.49|23719.75|23599.75|10
1637884790000|2021-11-25 23:59:50|23720.8|23600.8|23723.08|23603.08|23723.08|23603.08|23720.8|23600.8|9
1637884800000|2021-11-26 00:00:00|23725.92|23605.92|23731.07|23611.07|23731.07|23611.07|23725.92|23605.92|9
1637884810000|2021-11-26 00:00:10|23732.37|23612.37|23737.08|23617.08|23737.08|23617.08|23732.37|23612.37|10
1637884820000|2021-11-26 00:00:20|23737.4|23617.4|23742.45|23622.45|23742.45|23622.45|23737.4|23617.4|10
1637884830000|2021-11-26 00:00:30|23742.71|23622.71|23747.43|23627.43|23747.43|23627.43|23742.71|23622.71|10
1637884840000|2021-11-26 00:00:40|23746.69|23626.69|23758.19|23638.19|23758.29|23638.29|23746.69|23626.69|10
1637884850000|2021-11-26 00:00:50|23758.94|23638.94|23763.84|23643.84|23765.47|23645.47|23758.71|23638.71|10
1637884860000|2021-11-26 00:01:00|23763.94|23643.94|23764.41|23644.41|23768.2|23648.2|23763.94|23643.94|10
1637884870000|2021-11-26 00:01:10|23765.52|23645.52|23763.4|23643.4|23765.62|23645.62|23763.4|23643.4|10
1637884880000|2021-11-26 00:01:20|23763.1|23643.1|23759.23|23639.23|23763.1|23643.1|23759.23|23639.23|9
1637884890000|2021-11-26 00:01:30|23759.03|23639.03|23757.99|23637.99|23759.98|23639.98|23756.56|23636.56|10
1637884900000|2021-11-26 00:01:40|23757.63|23637.63|23760.85|23640.85|23760.85|23640.85|23757.56|23637.56|10
1637884910000|2021-11-26 00:01:50|23761.32|23641.32|23759.83|23639.83|23761.53|23641.53|23759.38|23639.38|10
1637884920000|2021-11-26 00:02:00|23759.84|23639.84|23761.46|23641.46|23761.46|23641.46|23759.84|23639.84|10
1637884930000|2021-11-26 00:02:10|23761.84|23641.84|23758.47|23638.47|23762.1|23642.1|23758.47|23638.47|10
1637884940000|2021-11-26 00:02:20|23756.95|23636.95|23756.61|23636.61|23758.04|23638.04|23756.61|23636.61|9
1637884950000|2021-11-26 00:02:30|23756.58|23636.58|23756.6|23636.6|23756.97|23636.97|23755.41|23635.41|10
1637884960000|2021-11-26 00:02:40|23754.68|23634.68|23758.75|23638.75|23758.75|23638.75|23753.66|23633.66|10
1637884970000|2021-11-26 00:02:50|23760.98|23640.98|23766.93|23646.93|23766.93|23646.93|23760.98|23640.98|10
1637884980000|2021-11-26 00:03:00|23767.25|23647.25|23772.05|23652.05|23772.05|23652.05|23767.14|23647.14|10
1637884990000|2021-11-26 00:03:10|23772.22|23652.22|23782.82|23662.82|23782.82|23662.82|23772.22|23652.22|10
1637885000000|2021-11-26 00:03:20|23784.89|23664.89|23788.3|23668.3|23788.3|23668.3|23784.89|23664.89|9
1637885010000|2021-11-26 00:03:30|23788.72|23668.72|23792.34|23672.34|23792.34|23672.34|23788.72|23668.72|10
1637885020000|2021-11-26 00:03:40|23791.75|23671.75|23781.99|23661.99|23792.11|23672.11|23781.99|23661.99|10
1637885030000|2021-11-26 00:03:50|23781.56|23661.56|23777.04|23657.04|23782.22|23662.22|23776.79|23656.79|10
1637885040000|2021-11-26 00:04:00|23777.75|23657.75|23779.06|23659.06|23779.08|23659.08|23777.67|23657.67|10
1637885050000|2021-11-26 00:04:10|23778.87|23658.87|23779.5|23659.5|23779.5|23659.5|23778.07|23658.07|10
1637885060000|2021-11-26 00:04:20|23779.08|23659.08|23784.21|23664.21|23784.21|23664.21|23778.83|23658.83|9
1637885070000|2021-11-26 00:04:30|23785.17|23665.17|23786.2|23666.2|23786.2|23666.2|23784.85|23664.85|10
1637885080000|2021-11-26 00:04:40|23786.3|23666.3|23787.59|23667.59|23787.59|23667.59|23786.26|23666.26|10
1637885090000|2021-11-26 00:04:50|23787.19|23667.19|23786.81|23666.81|23787.81|23667.81|23786.81|23666.81|10
1637885100000|2021-11-26 00:05:00|23785.82|23665.82|23786.22|23666.22|23786.49|23666.49|23784.61|23664.61|10
1637885110000|2021-11-26 00:05:10|23785.89|23665.89|23782.89|23662.89|23786.41|23666.41|23782.89|23662.89|10
1637885120000|2021-11-26 00:05:20|23783.2|23663.2|23777.11|23657.11|23783.2|23663.2|23777.11|23657.11|10
1637885130000|2021-11-26 00:05:30|23776.6|23656.6|23768.74|23648.74|23776.6|23656.6|23767.96|23647.96|10
1637885140000|2021-11-26 00:05:40|23768.59|23648.59|23770.11|23650.11|23770.36|23650.36|23768.59|23648.59|10
1637885150000|2021-11-26 00:05:50|23770.43|23650.43|23768.38|23648.38|23770.73|23650.73|23768.38|23648.38|9
1637885160000|2021-11-26 00:06:00|23767.28|23647.28|23760.42|23640.42|23767.28|23647.28|23760.19|23640.19|10
1637885170000|2021-11-26 00:06:10|23757.86|23637.86|23753.64|23633.64|23757.86|23637.86|23753.64|23633.64|10
1637885180000|2021-11-26 00:06:20|23753.37|23633.37|23753.77|23633.77|23754.53|23634.53|23752.97|23632.97|9
1637885190000|2021-11-26 00:06:30|23754.04|23634.04|23754.09|23634.09|23755.34|23635.34|23753.78|23633.78|10
1637885200000|2021-11-26 00:06:40|23754.28|23634.28|23754.35|23634.35|23756.39|23636.39|23754.28|23634.28|10
1637885210000|2021-11-26 00:06:50|23754.5|23634.5|23757.47|23637.47|23758.04|23638.04|23754.5|23634.5|10
1637885220000|2021-11-26 00:07:00|23757.59|23637.59|23754.28|23634.28|23758.19|23638.19|23754.28|23634.28|10
1637885230000|2021-11-26 00:07:10|23754.2|23634.2|23750.87|23630.87|23754.41|23634.41|23750.87|23630.87|10
1637885240000|2021-11-26 00:07:20|23751.54|23631.54|23752.11|23632.11|23752.43|23632.43|23751.54|23631.54|10
1637885250000|2021-11-26 00:07:30|23750.98|23630.98|23759.11|23639.11|23759.35|23639.35|23750.98|23630.98|10
1637885260000|2021-11-26 00:07:40|23758.17|23638.17|23771.98|23651.98|23771.98|23651.98|23758.17|23638.17|10
1637885270000|2021-11-26 00:07:50|23772.28|23652.28|23777.61|23657.61|23777.61|23657.61|23772.28|23652.28|10
1637885280000|2021-11-26 00:08:00|23777.22|23657.22|23776.55|23656.55|23778.14|23658.14|23776.55|23656.55|10
1637885290000|2021-11-26 00:08:10|23776.29|23656.29|23778.86|23658.86|23778.86|23658.86|23774.92|23654.92|10
1637885300000|2021-11-26 00:08:20|23778.7|23658.7|23786.1|23666.1|23786.1|23666.1|23777.99|23657.99|10
1637885310000|2021-11-26 00:08:30|23786.28|23666.28|23789.52|23669.52|23789.52|23669.52|23786.28|23666.28|10
1637885320000|2021-11-26 00:08:40|23789.68|23669.68|23793.02|23673.02|23793.02|23673.02|23789.5|23669.5|9
1637885330000|2021-11-26 00:08:50|23793.1|23673.1|23795.01|23675.01|23796.03|23676.03|23793.1|23673.1|10
1637885340000|2021-11-26 00:09:00|23794.34|23674.34|23796.47|23676.47|23796.47|23676.47|23793.6|23673.6|10
1637885350000|2021-11-26 00:09:10|23797.05|23677.05|23800.43|23680.43|23800.43|23680.43|23797.05|23677.05|9
1637885360000|2021-11-26 00:09:20|23800.57|23680.57|23801.57|23681.57|23801.57|23681.57|23800.17|23680.17|10
1637885370000|2021-11-26 00:09:30|23801.67|23681.67|23808.91|23688.91|23808.91|23688.91|23801.67|23681.67|10
1637885380000|2021-11-26 00:09:40|23809.09|23689.09|23811.66|23691.66|23811.96|23691.96|23808.86|23688.86|10
1637885390000|2021-11-26 00:09:50|23812.49|23692.49|23813.66|23693.66|23813.69|23693.69|23812.49|23692.49|10
1637885400000|2021-11-26 00:10:00|23814.11|23694.11|23813.78|23693.78|23815.48|23695.48|23813.78|23693.78|9
1637885410000|2021-11-26 00:10:10|23813.86|23693.86|23811.22|23691.22|23815.78|23695.78|23811.22|23691.22|10
1637885420000|2021-11-26 00:10:20|23811.11|23691.11|23809.66|23689.66|23811.87|23691.87|23809.48|23689.48|9
1637885430000|2021-11-26 00:10:30|23809.12|23689.12|23804.34|23684.34|23809.12|23689.12|23804.34|23684.34|10
1637885440000|2021-11-26 00:10:40|23803.25|23683.25|23798.43|23678.43|23803.25|23683.25|23798.43|23678.43|9
1637885450000|2021-11-26 00:10:50|23798.8|23678.8|23794.57|23674.57|23798.8|23678.8|23794.4|23674.4|10
1637885460000|2021-11-26 00:11:00|23794.59|23674.59|23787.68|23667.68|23794.59|23674.59|23787.68|23667.68|10
1637885470000|2021-11-26 00:11:10|23787.23|23667.23|23800.25|23680.25|23800.25|23680.25|23786.89|23666.89|10
1637885480000|2021-11-26 00:11:20|23801.87|23681.87|23806.59|23686.59|23807.17|23687.17|23801.64|23681.64|10
1637885490000|2021-11-26 00:11:30|23807.53|23687.53|23801.41|23681.41|23807.53|23687.53|23801.07|23681.07|10
1637885500000|2021-11-26 00:11:40|23800.03|23680.03|23794.74|23674.74|23800.03|23680.03|23794.19|23674.19|10
1637885510000|2021-11-26 00:11:50|23794.44|23674.44|23795.08|23675.08|23795.21|23675.21|23793.65|23673.65|10
1637885520000|2021-11-26 00:12:00|23794.99|23674.99|23792.77|23672.77|23794.99|23674.99|23792.65|23672.65|10
1637885530000|2021-11-26 00:12:10|23792.54|23672.54|23790.2|23670.2|23792.54|23672.54|23790.2|23670.2|7
1637885540000|2021-11-26 00:12:20|23789.54|23669.54|23785.78|23665.78|23789.54|23669.54|23785.78|23665.78|10
1637885550000|2021-11-26 00:12:30|23784.99|23664.99|23781.77|23661.77|23784.99|23664.99|23781.16|23661.16|10
1637885560000|2021-11-26 00:12:40|23780.87|23660.87|23783.34|23663.34|23783.34|23663.34|23780|23660|10
1637885570000|2021-11-26 00:12:50|23783.76|23663.76|23784.2|23664.2|23784.67|23664.67|23783.62|23663.62|10
1637885580000|2021-11-26 00:13:00|23784.39|23664.39|23784.97|23664.97|23785.71|23665.71|23784.33|23664.33|9
1637885590000|2021-11-26 00:13:10|23785.14|23665.14|23786.27|23666.27|23786.27|23666.27|23785.03|23665.03|10
1637885600000|2021-11-26 00:13:20|23786.32|23666.32|23786|23666|23786.32|23666.32|23784.74|23664.74|10
1637885610000|2021-11-26 00:13:30|23786.05|23666.05|23790.34|23670.34|23790.34|23670.34|23786.05|23666.05|10
1637885620000|2021-11-26 00:13:40|23791.08|23671.08|23790.77|23670.77|23791.2|23671.2|23788.86|23668.86|10
1637885630000|2021-11-26 00:13:50|23791.07|23671.07|23795.91|23675.91|23795.91|23675.91|23791.07|23671.07|10
1637885640000|2021-11-26 00:14:00|23795.9|23675.9|23810.43|23690.43|23810.43|23690.43|23795.9|23675.9|10
1637885650000|2021-11-26 00:14:10|23810.87|23690.87|23813.99|23693.99|23813.99|23693.99|23810.62|23690.62|10
1637885660000|2021-11-26 00:14:20|23814.12|23694.12|23812.03|23692.03|23814.75|23694.75|23812.03|23692.03|10
1637885670000|2021-11-26 00:14:30|23812.17|23692.17|23812.03|23692.03|23814.28|23694.28|23812.03|23692.03|10
1637885680000|2021-11-26 00:14:40|23810.06|23690.06|23810.52|23690.52|23810.71|23690.71|23808.22|23688.22|10
1637885690000|2021-11-26 00:14:50|23811.35|23691.35|23815.35|23695.35|23815.35|23695.35|23811.35|23691.35|10
1637885700000|2021-11-26 00:15:00|23813.91|23693.91|23805.43|23685.43|23814.72|23694.72|23805.43|23685.43|10
1637885710000|2021-11-26 00:15:10|23804.48|23684.48|23805.49|23685.49|23805.49|23685.49|23803.07|23683.07|10
1637885720000|2021-11-26 00:15:20|23806|23686|23811.72|23691.72|23811.72|23691.72|23806|23686|10
1637885730000|2021-11-26 00:15:30|23816.19|23696.19|23824.29|23704.29|23824.29|23704.29|23816.19|23696.19|10
1637885740000|2021-11-26 00:15:40|23825.13|23705.13|23830.45|23710.45|23830.8|23710.8|23825.13|23705.13|9
1637885750000|2021-11-26 00:15:50|23830.33|23710.33|23830.21|23710.21|23832.41|23712.41|23828.95|23708.95|10
1637885760000|2021-11-26 00:16:00|23830.84|23710.84|23825.62|23705.62|23830.84|23710.84|23825.62|23705.62|10
1637885770000|2021-11-26 00:16:10|23825.55|23705.55|23828.09|23708.09|23828.09|23708.09|23825.55|23705.55|10
1637885780000|2021-11-26 00:16:20|23828.6|23708.6|23823.59|23703.59|23828.65|23708.65|23823.59|23703.59|9
1637885790000|2021-11-26 00:16:30|23821.71|23701.71|23815.41|23695.41|23821.71|23701.71|23815.41|23695.41|10
1637885800000|2021-11-26 00:16:40|23815.09|23695.09|23811.54|23691.54|23815.09|23695.09|23811.54|23691.54|10
1637885810000|2021-11-26 00:16:50|23811.57|23691.57|23810.38|23690.38|23812.6|23692.6|23810.23|23690.23|10
1637885820000|2021-11-26 00:17:00|23810.46|23690.46|23802.61|23682.61|23810.46|23690.46|23802.61|23682.61|10
1637885830000|2021-11-26 00:17:10|23801.6|23681.6|23797.89|23677.89|23801.64|23681.64|23797.68|23677.68|10
1637885840000|2021-11-26 00:17:20|23798.8|23678.8|23799.04|23679.04|23799.04|23679.04|23798.11|23678.11|10
1637885850000|2021-11-26 00:17:30|23799.42|23679.42|23795.49|23675.49|23799.42|23679.42|23795.49|23675.49|10
1637885860000|2021-11-26 00:17:40|23794.68|23674.68|23790.77|23670.77|23794.68|23674.68|23790.77|23670.77|10
1637885870000|2021-11-26 00:17:50|23790.05|23670.05|23784.8|23664.8|23790.05|23670.05|23784.8|23664.8|10
1637885880000|2021-11-26 00:18:00|23784.5|23664.5|23776.75|23656.75|23784.5|23664.5|23776.75|23656.75|10
1637885890000|2021-11-26 00:18:10|23773.35|23653.35|23768.26|23648.26|23773.35|23653.35|23768.26|23648.26|10
1637885900000|2021-11-26 00:18:20|23768.22|23648.22|23766.12|23646.12|23768.46|23648.46|23766.12|23646.12|10
1637885910000|2021-11-26 00:18:30|23765.98|23645.98|23764.38|23644.38|23766.05|23646.05|23764.38|23644.38|10
1637885920000|2021-11-26 00:18:40|23764.44|23644.44|23764.62|23644.62|23765.82|23645.82|23764.44|23644.44|10
1637885930000|2021-11-26 00:18:50|23764.2|23644.2|23761.9|23641.9|23764.2|23644.2|23761.9|23641.9|10
1637885940000|2021-11-26 00:19:00|23761.1|23641.1|23750.42|23630.42|23761.1|23641.1|23750.42|23630.42|10
1637885950000|2021-11-26 00:19:10|23749.44|23629.44|23744.08|23624.08|23749.44|23629.44|23744.08|23624.08|10
1637885960000|2021-11-26 00:19:20|23744.06|23624.06|23744.64|23624.64|23745.07|23625.07|23743.29|23623.29|10
1637885970000|2021-11-26 00:19:30|23745.04|23625.04|23745.47|23625.47|23746.3|23626.3|23744.87|23624.87|10
1637885980000|2021-11-26 00:19:40|23745.34|23625.34|23741|23621|23745.79|23625.79|23741|23621|10
1637885990000|2021-11-26 00:19:50|23739.38|23619.38|23734.77|23614.77|23740.17|23620.17|23734.77|23614.77|10
1637886000000|2021-11-26 00:20:00|23734.92|23614.92|23735.34|23615.34|23736.83|23616.83|23734.3|23614.3|9
1637886010000|2021-11-26 00:20:10|23735.26|23615.26|23732.04|23612.04|23735.26|23615.26|23732.04|23612.04|9
1637886020000|2021-11-26 00:20:20|23732.45|23612.45|23729.94|23609.94|23732.45|23612.45|23729.94|23609.94|10
1637886030000|2021-11-26 00:20:30|23729.64|23609.64|23718.02|23598.02|23729.64|23609.64|23718.02|23598.02|10
1637886040000|2021-11-26 00:20:40|23715.88|23595.88|23703.9|23583.9|23715.88|23595.88|23703.9|23583.9|10
1637886050000|2021-11-26 00:20:50|23704.36|23584.36|23703.32|23583.32|23704.36|23584.36|23700.63|23580.63|10
1637886060000|2021-11-26 00:21:00|23704.03|23584.03|23696.2|23576.2|23704.03|23584.03|23696.2|23576.2|10
1637886070000|2021-11-26 00:21:10|23695.54|23575.54|23690.46|23570.46|23695.54|23575.54|23688.5|23568.5|10
1637886080000|2021-11-26 00:21:20|23689.99|23569.99|23688.83|23568.83|23692.08|23572.08|23688.38|23568.38|10
1637886090000|2021-11-26 00:21:30|23688.18|23568.18|23681.03|23561.03|23688.18|23568.18|23681.03|23561.03|10
1637886100000|2021-11-26 00:21:40|23682|23562|23674.28|23554.28|23682|23562|23674.28|23554.28|10
1637886110000|2021-11-26 00:21:50|23673.58|23553.58|23668.31|23548.31|23673.58|23553.58|23668.31|23548.31|10
1637886120000|2021-11-26 00:22:00|23668.34|23548.34|23669.1|23549.1|23669.1|23549.1|23668.18|23548.18|10
1637886130000|2021-11-26 00:22:10|23668.84|23548.84|23670.41|23550.41|23671.07|23551.07|23668.84|23548.84|10
1637886140000|2021-11-26 00:22:20|23670.9|23550.9|23670.13|23550.13|23671.11|23551.11|23669.26|23549.26|10
1637886150000|2021-11-26 00:22:30|23670.65|23550.65|23671.63|23551.63|23672.36|23552.36|23670.65|23550.65|9
1637886160000|2021-11-26 00:22:40|23671.86|23551.86|23670.12|23550.12|23672.62|23552.62|23670.12|23550.12|10
1637886170000|2021-11-26 00:22:50|23669.4|23549.4|23670.3|23550.3|23670.3|23550.3|23669.4|23549.4|9
1637886180000|2021-11-26 00:23:00|23669.45|23549.45|23667.98|23547.98|23669.58|23549.58|23667.63|23547.63|10
1637886190000|2021-11-26 00:23:10|23668.13|23548.13|23668.98|23548.98|23668.98|23548.98|23667.8|23547.8|10
1637886200000|2021-11-26 00:23:20|23669.21|23549.21|23671.21|23551.21|23671.44|23551.44|23669.18|23549.18|10
1637886210000|2021-11-26 00:23:30|23670.84|23550.84|23673.32|23553.32|23673.35|23553.35|23670.84|23550.84|10
1637886220000|2021-11-26 00:23:40|23673.86|23553.86|23679.9|23559.9|23679.9|23559.9|23673.86|23553.86|10
1637886230000|2021-11-26 00:23:50|23679.76|23559.76|23684.62|23564.62|23685.13|23565.13|23679.76|23559.76|10
1637886240000|2021-11-26 00:24:00|23685.85|23565.85|23687.49|23567.49|23688.15|23568.15|23685.48|23565.48|10
1637886250000|2021-11-26 00:24:10|23687.23|23567.23|23679.81|23559.81|23687.23|23567.23|23679.81|23559.81|9
1637886260000|2021-11-26 00:24:20|23680.98|23560.98|23680.03|23560.03|23681.4|23561.4|23679.71|23559.71|10
1637886270000|2021-11-26 00:24:30|23680.23|23560.23|23682.42|23562.42|23682.42|23562.42|23680.06|23560.06|10
1637886280000|2021-11-26 00:24:40|23683.19|23563.19|23683.69|23563.69|23683.97|23563.97|23683.19|23563.19|10
1637886290000|2021-11-26 00:24:50|23684.03|23564.03|23683.14|23563.14|23684.98|23564.98|23683.14|23563.14|10
1637886300000|2021-11-26 00:25:00|23684.09|23564.09|23683.68|23563.68|23684.53|23564.53|23683.5|23563.5|9
1637886310000|2021-11-26 00:25:10|23683.48|23563.48|23680.22|23560.22|23683.48|23563.48|23680.22|23560.22|9
1637886320000|2021-11-26 00:25:20|23680.21|23560.21|23677.93|23557.93|23680.33|23560.33|23677.93|23557.93|10
1637886330000|2021-11-26 00:25:30|23677.52|23557.52|23668.49|23548.49|23677.52|23557.52|23668.49|23548.49|10
1637886340000|2021-11-26 00:25:40|23667.51|23547.51|23659.85|23539.85|23667.51|23547.51|23659.85|23539.85|10
1637886350000|2021-11-26 00:25:50|23659.95|23539.95|23660.83|23540.83|23662.64|23542.64|23659.95|23539.95|10
1637886360000|2021-11-26 00:26:00|23659.54|23539.54|23650.99|23530.99|23659.73|23539.73|23650.99|23530.99|10
1637886370000|2021-11-26 00:26:10|23651.35|23531.35|23657.12|23537.12|23657.12|23537.12|23651.05|23531.05|10
1637886380000|2021-11-26 00:26:20|23656.6|23536.6|23655.67|23535.67|23657.84|23537.84|23655.67|23535.67|10
1637886390000|2021-11-26 00:26:30|23655.03|23535.03|23651.05|23531.05|23655.03|23535.03|23651.05|23531.05|9
1637886400000|2021-11-26 00:26:40|23650.65|23530.65|23649.62|23529.62|23650.65|23530.65|23648.49|23528.49|10
1637886410000|2021-11-26 00:26:50|23650.72|23530.72|23652.83|23532.83|23652.83|23532.83|23650.7|23530.7|10
1637886420000|2021-11-26 00:27:00|23652.8|23532.8|23652.58|23532.58|23653.54|23533.54|23651.7|23531.7|10
1637886430000|2021-11-26 00:27:10|23652.66|23532.66|23649.84|23529.84|23652.66|23532.66|23649.84|23529.84|8
1637886440000|2021-11-26 00:27:20|23650.08|23530.08|23652.44|23532.44|23652.44|23532.44|23649.49|23529.49|10
1637886450000|2021-11-26 00:27:30|23646.07|23526.07|23648.43|23528.43|23648.89|23528.89|23646.07|23526.07|9
1637886460000|2021-11-26 00:27:40|23649.25|23529.25|23647.42|23527.42|23649.25|23529.25|23647.42|23527.42|10
1637886470000|2021-11-26 00:27:50|23647.37|23527.37|23645.61|23525.61|23647.39|23527.39|23645.4|23525.4|10
1637886480000|2021-11-26 00:28:00|23646.07|23526.07|23647.5|23527.5|23647.5|23527.5|23645.48|23525.48|10
1637886490000|2021-11-26 00:28:10|23648.39|23528.39|23655.72|23535.72|23655.72|23535.72|23648.27|23528.27|10
1637886500000|2021-11-26 00:28:20|23656.71|23536.71|23659.16|23539.16|23659.16|23539.16|23656.71|23536.71|10
1637886510000|2021-11-26 00:28:30|23658.94|23538.94|23662.41|23542.41|23662.41|23542.41|23658.2|23538.2|10
1637886520000|2021-11-26 00:28:40|23662.63|23542.63|23662.19|23542.19|23662.91|23542.91|23662.19|23542.19|9
1637886530000|2021-11-26 00:28:50|23662.42|23542.42|23664.36|23544.36|23664.36|23544.36|23662.42|23542.42|9
1637886540000|2021-11-26 00:29:00|23664.68|23544.68|23670.04|23550.04|23670.76|23550.76|23664.68|23544.68|10
1637886550000|2021-11-26 00:29:10|23670.17|23550.17|23671.4|23551.4|23673.96|23553.96|23669.9|23549.9|10
1637886560000|2021-11-26 00:29:20|23671.54|23551.54|23669.6|23549.6|23671.54|23551.54|23668.75|23548.75|10
1637886570000|2021-11-26 00:29:30|23669.86|23549.86|23674.85|23554.85|23674.85|23554.85|23669.86|23549.86|10
1637886580000|2021-11-26 00:29:40|23675.06|23555.06|23676.55|23556.55|23676.55|23556.55|23674.88|23554.88|9
1637886590000|2021-11-26 00:29:50|23677.25|23557.25|23678.52|23558.52|23678.87|23558.87|23677.25|23557.25|10
1637886600000|2021-11-26 00:30:00|23678.64|23558.64|23680.78|23560.78|23681.93|23561.93|23678.64|23558.64|10
1637886610000|2021-11-26 00:30:10|23680.81|23560.81|23683.17|23563.17|23683.17|23563.17|23679.37|23559.37|10
1637886620000|2021-11-26 00:30:20|23683.27|23563.27|23680.55|23560.55|23683.27|23563.27|23680.55|23560.55|10
1637886630000|2021-11-26 00:30:30|23680.58|23560.58|23678.62|23558.62|23680.58|23560.58|23677.23|23557.23|10
1637886640000|2021-11-26 00:30:40|23678.98|23558.98|23682.09|23562.09|23682.62|23562.62|23678.98|23558.98|10
1637886650000|2021-11-26 00:30:50|23684.14|23564.14|23688.5|23568.5|23688.5|23568.5|23684.14|23564.14|10
1637886660000|2021-11-26 00:31:00|23689.27|23569.27|23689.68|23569.68|23689.68|23569.68|23688.56|23568.56|9
1637886670000|2021-11-26 00:31:10|23689.91|23569.91|23694.54|23574.54|23694.8|23574.8|23689.91|23569.91|10
1637886680000|2021-11-26 00:31:20|23694.36|23574.36|23696.64|23576.64|23696.64|23576.64|23693.82|23573.82|10
1637886690000|2021-11-26 00:31:30|23698.29|23578.29|23699.84|23579.84|23699.84|23579.84|23696.54|23576.54|10
1637886700000|2021-11-26 00:31:40|23700.74|23580.74|23706.36|23586.36|23706.37|23586.37|23700.56|23580.56|10
1637886710000|2021-11-26 00:31:50|23707.11|23587.11|23707.87|23587.87|23709|23589|23706.9|23586.9|10
1637886720000|2021-11-26 00:32:00|23707.63|23587.63|23703.42|23583.42|23707.63|23587.63|23703.42|23583.42|10
1637886730000|2021-11-26 00:32:10|23703.35|23583.35|23705.89|23585.89|23705.89|23585.89|23701.9|23581.9|10
1637886740000|2021-11-26 00:32:20|23704.7|23584.7|23706.69|23586.69|23706.69|23586.69|23704.7|23584.7|10
1637886750000|2021-11-26 00:32:30|23706.72|23586.72|23706.95|23586.95|23706.95|23586.95|23705.62|23585.62|10
1637886760000|2021-11-26 00:32:40|23706.42|23586.42|23705.37|23585.37|23706.72|23586.72|23704.92|23584.92|10
1637886770000|2021-11-26 00:32:50|23705.27|23585.27|23704.98|23584.98|23705.27|23585.27|23703.7|23583.7|10
1637886780000|2021-11-26 00:33:00|23705.2|23585.2|23705.13|23585.13|23706.01|23586.01|23705.07|23585.07|8
1637886790000|2021-11-26 00:33:10|23705.38|23585.38|23704.28|23584.28|23706.02|23586.02|23704.11|23584.11|9
1637886800000|2021-11-26 00:33:20|23704.67|23584.67|23705.99|23585.99|23707.35|23587.35|23704.67|23584.67|10
1637886810000|2021-11-26 00:33:30|23705.76|23585.76|23700.85|23580.85|23705.8|23585.8|23700.85|23580.85|10
1637886820000|2021-11-26 00:33:40|23699.59|23579.59|23698.17|23578.17|23699.59|23579.59|23697.69|23577.69|10
1637886830000|2021-11-26 00:33:50|23697.99|23577.99|23693.84|23573.84|23697.99|23577.99|23693.84|23573.84|8
1637886840000|2021-11-26 00:34:00|23693.63|23573.63|23694.53|23574.53|23694.94|23574.94|23693.07|23573.07|10
1637886850000|2021-11-26 00:34:10|23694.2|23574.2|23690.28|23570.28|23694.34|23574.34|23689.95|23569.95|10
1637886860000|2021-11-26 00:34:20|23690.09|23570.09|23690.18|23570.18|23690.18|23570.18|23687.94|23567.94|9
1637886870000|2021-11-26 00:34:30|23690.14|23570.14|23691.99|23571.99|23692.6|23572.6|23690.06|23570.06|10
1637886880000|2021-11-26 00:34:40|23691.86|23571.86|23689.58|23569.58|23691.86|23571.86|23688.07|23568.07|10
1637886890000|2021-11-26 00:34:50|23690.84|23570.84|23691.73|23571.73|23691.73|23571.73|23690.46|23570.46|10
1637886900000|2021-11-26 00:35:00|23691.78|23571.78|23700.82|23580.82|23700.92|23580.92|23691.67|23571.67|10
1637886910000|2021-11-26 00:35:10|23701.03|23581.03|23702.11|23582.11|23702.6|23582.6|23700.99|23580.99|10
1637886920000|2021-11-26 00:35:20|23702.16|23582.16|23713.48|23593.48|23713.48|23593.48|23702.16|23582.16|10
1637886930000|2021-11-26 00:35:30|23714.5|23594.5|23726.74|23606.74|23726.74|23606.74|23714.5|23594.5|10
1637886940000|2021-11-26 00:35:40|23727.41|23607.41|23739.26|23619.26|23739.26|23619.26|23727.41|23607.41|10
1637886950000|2021-11-26 00:35:50|23740.67|23620.67|23746.57|23626.57|23747.43|23627.43|23740.67|23620.67|10
1637886960000|2021-11-26 00:36:00|23747.21|23627.21|23745.44|23625.44|23747.21|23627.21|23745.44|23625.44|10
1637886970000|2021-11-26 00:36:10|23744.76|23624.76|23739.55|23619.55|23744.76|23624.76|23739.55|23619.55|10
1637886980000|2021-11-26 00:36:20|23739.06|23619.06|23741.89|23621.89|23741.89|23621.89|23738.67|23618.67|10
1637886990000|2021-11-26 00:36:30|23742|23622|23740.53|23620.53|23742|23622|23740.48|23620.48|10
1637887000000|2021-11-26 00:36:40|23740.71|23620.71|23744.07|23624.07|23744.07|23624.07|23740.71|23620.71|10
1637887010000|2021-11-26 00:36:50|23745.03|23625.03|23748.29|23628.29|23748.29|23628.29|23745.03|23625.03|9
1637887020000|2021-11-26 00:37:00|23749.02|23629.02|23753.69|23633.69|23753.69|23633.69|23749.02|23629.02|10
1637887030000|2021-11-26 00:37:10|23753.62|23633.62|23758.1|23638.1|23758.14|23638.14|23753.62|23633.62|10
1637887040000|2021-11-26 00:37:20|23756.63|23636.63|23752.12|23632.12|23757.03|23637.03|23752.12|23632.12|10
1637887050000|2021-11-26 00:37:30|23751.81|23631.81|23755.05|23635.05|23755.17|23635.17|23751.81|23631.81|10
1637887060000|2021-11-26 00:37:40|23754.08|23634.08|23753.94|23633.94|23754.11|23634.11|23751.74|23631.74|10
1637887070000|2021-11-26 00:37:50|23753.24|23633.24|23752.22|23632.22|23753.24|23633.24|23751.36|23631.36|10
1637887080000|2021-11-26 00:38:00|23752|23632|23751.38|23631.38|23753.08|23633.08|23751.38|23631.38|10
1637887090000|2021-11-26 00:38:10|23751.4|23631.4|23752.88|23632.88|23752.88|23632.88|23749.41|23629.41|9
1637887100000|2021-11-26 00:38:20|23754.63|23634.63|23755.09|23635.09|23756.84|23636.84|23754.63|23634.63|10
1637887110000|2021-11-26 00:38:30|23755.44|23635.44|23757.46|23637.46|23757.91|23637.91|23755.44|23635.44|10
1637887120000|2021-11-26 00:38:40|23757.58|23637.58|23757.36|23637.36|23759.05|23639.05|23757.31|23637.31|10
1637887130000|2021-11-26 00:38:50|23756.84|23636.84|23753.53|23633.53|23756.84|23636.84|23753.53|23633.53|10
1637887140000|2021-11-26 00:39:00|23753.18|23633.18|23752.04|23632.04|23753.18|23633.18|23751.79|23631.79|10
1637887150000|2021-11-26 00:39:10|23751.88|23631.88|23749.43|23629.43|23751.88|23631.88|23749.43|23629.43|9
1637887160000|2021-11-26 00:39:20|23748.86|23628.86|23748.88|23628.88|23749.73|23629.73|23748.3|23628.3|10
1637887170000|2021-11-26 00:39:30|23749.12|23629.12|23749.5|23629.5|23750.88|23630.88|23749.12|23629.12|10
1637887180000|2021-11-26 00:39:40|23748.87|23628.87|23745.94|23625.94|23748.87|23628.87|23744.28|23624.28|10
1637887190000|2021-11-26 00:39:50|23746.17|23626.17|23745.23|23625.23|23747.05|23627.05|23745.23|23625.23|10
1637887200000|2021-11-26 00:40:00|23745.85|23625.85|23745.9|23625.9|23747.86|23627.86|23745.85|23625.85|10
1637887210000|2021-11-26 00:40:10|23746.47|23626.47|23742.93|23622.93|23746.47|23626.47|23742.59|23622.59|10
1637887220000|2021-11-26 00:40:20|23743.01|23623.01|23744.28|23624.28|23744.3|23624.3|23743.01|23623.01|10
1637887230000|2021-11-26 00:40:30|23743.83|23623.83|23751.02|23631.02|23751.02|23631.02|23743.46|23623.46|10
1637887240000|2021-11-26 00:40:40|23752.83|23632.83|23753.86|23633.86|23755.81|23635.81|23752.83|23632.83|10
1637887250000|2021-11-26 00:40:50|23753.13|23633.13|23751.14|23631.14|23753.13|23633.13|23751.14|23631.14|10
1637887260000|2021-11-26 00:41:00|23751.91|23631.91|23752.57|23632.57|23752.99|23632.99|23751.1|23631.1|9
1637887270000|2021-11-26 00:41:10|23751.7|23631.7|23750.04|23630.04|23751.73|23631.73|23750.04|23630.04|9
1637887280000|2021-11-26 00:41:20|23748.51|23628.51|23744.28|23624.28|23748.51|23628.51|23744.28|23624.28|10
1637887290000|2021-11-26 00:41:30|23743.22|23623.22|23742.66|23622.66|23743.32|23623.32|23742.05|23622.05|9
1637887300000|2021-11-26 00:41:40|23743.11|23623.11|23742.81|23622.81|23743.47|23623.47|23742.5|23622.5|10
1637887310000|2021-11-26 00:41:50|23742.74|23622.74|23739|23619|23743.09|23623.09|23739|23619|10
1637887320000|2021-11-26 00:42:00|23738.62|23618.62|23736|23616|23739.24|23619.24|23735.91|23615.91|10
1637887330000|2021-11-26 00:42:10|23736.5|23616.5|23734.96|23614.96|23736.5|23616.5|23734.96|23614.96|10
1637887340000|2021-11-26 00:42:20|23734.25|23614.25|23730.84|23610.84|23734.7|23614.7|23730.84|23610.84|10
1637887350000|2021-11-26 00:42:30|23732.32|23612.32|23729.2|23609.2|23732.56|23612.56|23729.2|23609.2|10
1637887360000|2021-11-26 00:42:40|23729.05|23609.05|23730.93|23610.93|23730.97|23610.97|23728.88|23608.88|10
1637887370000|2021-11-26 00:42:50|23731|23611|23730.82|23610.82|23731|23611|23729.93|23609.93|10
1637887380000|2021-11-26 00:43:00|23730.31|23610.31|23733.94|23613.94|23734.16|23614.16|23730.31|23610.31|10
1637887390000|2021-11-26 00:43:10|23734.4|23614.4|23735.76|23615.76|23738.72|23618.72|23734.4|23614.4|9
1637887400000|2021-11-26 00:43:20|23735.71|23615.71|23732.3|23612.3|23736.26|23616.26|23732.3|23612.3|10
1637887410000|2021-11-26 00:43:30|23733.11|23613.11|23731.1|23611.1|23733.11|23613.11|23730.43|23610.43|9
1637887420000|2021-11-26 00:43:40|23731.11|23611.11|23731.17|23611.17|23732.17|23612.17|23730.54|23610.54|10
1637887430000|2021-11-26 00:43:50|23731.33|23611.33|23729.93|23609.93|23731.33|23611.33|23729.93|23609.93|9
1637887440000|2021-11-26 00:44:00|23729.96|23609.96|23726.51|23606.51|23729.96|23609.96|23726.09|23606.09|9
1637887450000|2021-11-26 00:44:10|23726.6|23606.6|23725.79|23605.79|23726.6|23606.6|23725.37|23605.37|10
1637887460000|2021-11-26 00:44:20|23725.59|23605.59|23722.37|23602.37|23725.59|23605.59|23721.98|23601.98|9
1637887470000|2021-11-26 00:44:30|23720.95|23600.95|23718.2|23598.2|23720.95|23600.95|23718.2|23598.2|10
1637887480000|2021-11-26 00:44:40|23718.27|23598.27|23720.17|23600.17|23721.29|23601.29|23718.27|23598.27|10
1637887490000|2021-11-26 00:44:50|23720.27|23600.27|23717.13|23597.13|23720.27|23600.27|23717.13|23597.13|10
1637887500000|2021-11-26 00:45:00|23716.13|23596.13|23712.13|23592.13|23716.13|23596.13|23712.13|23592.13|10
1637887510000|2021-11-26 00:45:10|23711.77|23591.77|23710.88|23590.88|23711.77|23591.77|23710.57|23590.57|10
1637887520000|2021-11-26 00:45:20|23709.39|23589.39|23708.32|23588.32|23709.53|23589.53|23707.37|23587.37|9
1637887530000|2021-11-26 00:45:30|23707.88|23587.88|23708.52|23588.52|23709.27|23589.27|23707.48|23587.48|10
1637887540000|2021-11-26 00:45:40|23708.44|23588.44|23712.11|23592.11|23712.11|23592.11|23708.33|23588.33|10
1637887550000|2021-11-26 00:45:50|23712.66|23592.66|23711.43|23591.43|23713.21|23593.21|23711.43|23591.43|10
1637887560000|2021-11-26 00:46:00|23711.39|23591.39|23711.22|23591.22|23711.42|23591.42|23710.42|23590.42|9
1637887570000|2021-11-26 00:46:10|23711.12|23591.12|23710.4|23590.4|23711.25|23591.25|23710.33|23590.33|10
1637887580000|2021-11-26 00:46:20|23708.72|23588.72|23706.38|23586.38|23709.48|23589.48|23706.04|23586.04|10
1637887590000|2021-11-26 00:46:30|23706.12|23586.12|23699.44|23579.44|23706.12|23586.12|23699.44|23579.44|10
1637887600000|2021-11-26 00:46:40|23698.18|23578.18|23691.65|23571.65|23699.34|23579.34|23691.65|23571.65|10
1637887610000|2021-11-26 00:46:50|23689.43|23569.43|23685.09|23565.09|23689.43|23569.43|23684.37|23564.37|10
1637887620000|2021-11-26 00:47:00|23684.43|23564.43|23681.62|23561.62|23684.43|23564.43|23681.33|23561.33|10
1637887630000|2021-11-26 00:47:10|23681.4|23561.4|23682.75|23562.75|23682.75|23562.75|23680.93|23560.93|10
1637887640000|2021-11-26 00:47:20|23682.96|23562.96|23679.65|23559.65|23682.96|23562.96|23679.65|23559.65|10
1637887650000|2021-11-26 00:47:30|23680.38|23560.38|23677.26|23557.26|23680.38|23560.38|23677.26|23557.26|9
1637887660000|2021-11-26 00:47:40|23677.02|23557.02|23677.58|23557.58|23677.58|23557.58|23676.09|23556.09|9
1637887670000|2021-11-26 00:47:50|23676.67|23556.67|23676.41|23556.41|23676.84|23556.84|23676.09|23556.09|9
1637887680000|2021-11-26 00:48:00|23675.77|23555.77|23674.44|23554.44|23675.77|23555.77|23674.28|23554.28|10
1637887690000|2021-11-26 00:48:10|23673.21|23553.21|23673.65|23553.65|23673.77|23553.77|23672.68|23552.68|10
1637887700000|2021-11-26 00:48:20|23674.32|23554.32|23676.73|23556.73|23676.86|23556.86|23674.32|23554.32|9
1637887710000|2021-11-26 00:48:30|23677.31|23557.31|23678.17|23558.17|23678.17|23558.17|23677.1|23557.1|10
1637887720000|2021-11-26 00:48:40|23679.62|23559.62|23683.76|23563.76|23683.76|23563.76|23679.45|23559.45|9
1637887730000|2021-11-26 00:48:50|23684.74|23564.74|23684.99|23564.99|23686.16|23566.16|23684.74|23564.74|10
1637887740000|2021-11-26 00:49:00|23685.74|23565.74|23685.65|23565.65|23686.24|23566.24|23685.6|23565.6|9
1637887750000|2021-11-26 00:49:10|23685.83|23565.83|23686.52|23566.52|23687.78|23567.78|23685.83|23565.83|10
1637887760000|2021-11-26 00:49:20|23686.5|23566.5|23684.57|23564.57|23686.5|23566.5|23684.57|23564.57|8
1637887770000|2021-11-26 00:49:30|23684.95|23564.95|23683.43|23563.43|23684.95|23564.95|23683.43|23563.43|10
1637887780000|2021-11-26 00:49:40|23685.13|23565.13|23684.21|23564.21|23685.31|23565.31|23684.13|23564.13|10
1637887790000|2021-11-26 00:49:50|23683.64|23563.64|23679.11|23559.11|23683.64|23563.64|23679.11|23559.11|10
1637887800000|2021-11-26 00:50:00|23678.9|23558.9|23675.41|23555.41|23678.9|23558.9|23675.41|23555.41|9
1637887810000|2021-11-26 00:50:10|23674.97|23554.97|23677.12|23557.12|23677.25|23557.25|23674.67|23554.67|9
1637887820000|2021-11-26 00:50:20|23677.38|23557.38|23679.12|23559.12|23680.6|23560.6|23677.38|23557.38|10
1637887830000|2021-11-26 00:50:30|23679.38|23559.38|23680.42|23560.42|23680.42|23560.42|23678.69|23558.69|10
1637887840000|2021-11-26 00:50:40|23680.52|23560.52|23680.34|23560.34|23681.03|23561.03|23679.56|23559.56|10
1637887850000|2021-11-26 00:50:50|23680.32|23560.32|23683.17|23563.17|23683.61|23563.61|23680.22|23560.22|10
1637887860000|2021-11-26 00:51:00|23683.38|23563.38|23687.01|23567.01|23687.01|23567.01|23683.38|23563.38|10
1637887870000|2021-11-26 00:51:10|23687.92|23567.92|23687.19|23567.19|23687.92|23567.92|23686.41|23566.41|10
1637887880000|2021-11-26 00:51:20|23687.22|23567.22|23686.43|23566.43|23687.28|23567.28|23686.37|23566.37|10
1637887890000|2021-11-26 00:51:30|23686.09|23566.09|23692.47|23572.47|23692.47|23572.47|23686.09|23566.09|9
1637887900000|2021-11-26 00:51:40|23692.23|23572.23|23699.86|23579.86|23701.97|23581.97|23692.23|23572.23|10
1637887910000|2021-11-26 00:51:50|23700.49|23580.49|23696.41|23576.41|23700.49|23580.49|23696.3|23576.3|10
1637887920000|2021-11-26 00:52:00|23695.95|23575.95|23695.66|23575.66|23696.34|23576.34|23695.66|23575.66|9
1637887930000|2021-11-26 00:52:10|23694.82|23574.82|23693.65|23573.65|23694.82|23574.82|23693.36|23573.36|9
1637887940000|2021-11-26 00:52:20|23693.56|23573.56|23692.86|23572.86|23693.73|23573.73|23692.86|23572.86|10
1637887950000|2021-11-26 00:52:30|23692.83|23572.83|23697.32|23577.32|23697.32|23577.32|23692.55|23572.55|9
1637887960000|2021-11-26 00:52:40|23697.31|23577.31|23697.41|23577.41|23697.41|23577.41|23696.28|23576.28|9
1637887970000|2021-11-26 00:52:50|23696.75|23576.75|23697.4|23577.4|23697.6|23577.6|23696.75|23576.75|9
1637887980000|2021-11-26 00:53:00|23697.18|23577.18|23693.9|23573.9|23697.53|23577.53|23693.9|23573.9|10
1637887990000|2021-11-26 00:53:10|23693.96|23573.96|23693.5|23573.5|23694.01|23574.01|23692.74|23572.74|9
1637888000000|2021-11-26 00:53:20|23692.65|23572.65|23689.29|23569.29|23692.65|23572.65|23688.9|23568.9|10
1637888010000|2021-11-26 00:53:30|23689.5|23569.5|23680.22|23560.22|23689.5|23569.5|23680.22|23560.22|9
1637888020000|2021-11-26 00:53:40|23679.13|23559.13|23676.56|23556.56|23679.13|23559.13|23676.56|23556.56|10
1637888030000|2021-11-26 00:53:50|23676.2|23556.2|23662.44|23542.44|23676.2|23556.2|23662.44|23542.44|10
1637888040000|2021-11-26 00:54:00|23662.08|23542.08|23657.07|23537.07|23662.08|23542.08|23657.06|23537.06|9
1637888050000|2021-11-26 00:54:10|23654.9|23534.9|23653.6|23533.6|23654.9|23534.9|23653.11|23533.11|10
1637888060000|2021-11-26 00:54:20|23654.03|23534.03|23652.92|23532.92|23654.17|23534.17|23652.61|23532.61|9
1637888070000|2021-11-26 00:54:30|23652.14|23532.14|23651.88|23531.88|23653.05|23533.05|23651.42|23531.42|10
1637888080000|2021-11-26 00:54:40|23651.98|23531.98|23651.75|23531.75|23653.01|23533.01|23650.89|23530.89|10
1637888090000|2021-11-26 00:54:50|23651.94|23531.94|23653.28|23533.28|23654.19|23534.19|23651.94|23531.94|10
1637888100000|2021-11-26 00:55:00|23653.21|23533.21|23650.06|23530.06|23653.21|23533.21|23650.06|23530.06|10
1637888110000|2021-11-26 00:55:10|23650.14|23530.14|23647.18|23527.18|23650.55|23530.55|23647.18|23527.18|10
1637888120000|2021-11-26 00:55:20|23645.84|23525.84|23641.9|23521.9|23645.84|23525.84|23641.72|23521.72|10
1637888130000|2021-11-26 00:55:30|23641.51|23521.51|23637.05|23517.05|23641.51|23521.51|23636.49|23516.49|10
1637888140000|2021-11-26 00:55:40|23637.82|23517.82|23636.08|23516.08|23637.95|23517.95|23636.08|23516.08|10
1637888150000|2021-11-26 00:55:50|23634.43|23514.43|23635.29|23515.29|23635.48|23515.48|23634.43|23514.43|10
1637888160000|2021-11-26 00:56:00|23635.74|23515.74|23635.89|23515.89|23636.45|23516.45|23635.64|23515.64|10
1637888170000|2021-11-26 00:56:10|23636.25|23516.25|23637.96|23517.96|23638.16|23518.16|23636.25|23516.25|9
1637888180000|2021-11-26 00:56:20|23637.77|23517.77|23638.28|23518.28|23639.25|23519.25|23637.77|23517.77|10
1637888190000|2021-11-26 00:56:30|23638.31|23518.31|23637.49|23517.49|23639.09|23519.09|23637.49|23517.49|10
1637888200000|2021-11-26 00:56:40|23637.17|23517.17|23635.79|23515.79|23637.17|23517.17|23635.19|23515.19|10
1637888210000|2021-11-26 00:56:50|23635.75|23515.75|23630.03|23510.03|23635.75|23515.75|23630|23510|10
1637888220000|2021-11-26 00:57:00|23629.86|23509.86|23622.77|23502.77|23630.23|23510.23|23622.77|23502.77|10
1637888230000|2021-11-26 00:57:10|23621.73|23501.73|23619.91|23499.91|23622|23502|23618.49|23498.49|10
1637888240000|2021-11-26 00:57:20|23619.02|23499.02|23619.52|23499.52|23619.52|23499.52|23618.23|23498.23|9
1637888250000|2021-11-26 00:57:30|23619.33|23499.33|23617.03|23497.03|23620.37|23500.37|23617.03|23497.03|10
1637888260000|2021-11-26 00:57:40|23616.79|23496.79|23617.77|23497.77|23618.08|23498.08|23616.79|23496.79|10
1637888270000|2021-11-26 00:57:50|23617.85|23497.85|23618.45|23498.45|23618.45|23498.45|23617.44|23497.44|10
1637888280000|2021-11-26 00:58:00|23617.83|23497.83|23615.39|23495.39|23617.83|23497.83|23614.43|23494.43|9
1637888290000|2021-11-26 00:58:10|23615.07|23495.07|23615.63|23495.63|23615.75|23495.75|23612.47|23492.47|10
1637888300000|2021-11-26 00:58:20|23616.17|23496.17|23624.41|23504.41|23624.41|23504.41|23616.17|23496.17|10
1637888310000|2021-11-26 00:58:30|23626.09|23506.09|23634.06|23514.06|23634.28|23514.28|23625.67|23505.67|9
1637888320000|2021-11-26 00:58:40|23635.36|23515.36|23635.49|23515.49|23635.85|23515.85|23634.99|23514.99|9
1637888330000|2021-11-26 00:58:50|23635.28|23515.28|23631.6|23511.6|23635.28|23515.28|23631.6|23511.6|10
1637888340000|2021-11-26 00:59:00|23631.21|23511.21|23631.63|23511.63|23631.95|23511.95|23630.44|23510.44|10
1637888350000|2021-11-26 00:59:10|23631.49|23511.49|23632.71|23512.71|23632.71|23512.71|23631.24|23511.24|10
1637888360000|2021-11-26 00:59:20|23631.79|23511.79|23633.31|23513.31|23633.77|23513.77|23631.44|23511.44|10
1637888370000|2021-11-26 00:59:30|23633.53|23513.53|23631.42|23511.42|23634.87|23514.87|23631.42|23511.42|10
1637888380000|2021-11-26 00:59:40|23630.79|23510.79|23633.27|23513.27|23633.27|23513.27|23630.68|23510.68|10
1637888390000|2021-11-26 00:59:50|23633.48|23513.48|23636.55|23516.55|23636.55|23516.55|23633.48|23513.48|10
1637888400000|2021-11-26 01:00:00|23636.85|23516.85|23634.23|23514.23|23637.61|23517.61|23634.23|23514.23|10
1637888410000|2021-11-26 01:00:10|23634.31|23514.31|23631.1|23511.1|23634.31|23514.31|23631.1|23511.1|10
1637888420000|2021-11-26 01:00:20|23630.64|23510.64|23627.18|23507.18|23630.64|23510.64|23626.78|23506.78|10
1637888430000|2021-11-26 01:00:30|23624.11|23504.11|23620.54|23500.54|23624.34|23504.34|23620.36|23500.36|9
1637888440000|2021-11-26 01:00:40|23620.38|23500.38|23614.95|23494.95|23620.38|23500.38|23614.38|23494.38|10
1637888450000|2021-11-26 01:00:50|23614.72|23494.72|23616.4|23496.4|23617.6|23497.6|23614.53|23494.53|10
1637888460000|2021-11-26 01:01:00|23615.89|23495.89|23612.79|23492.79|23615.89|23495.89|23612.79|23492.79|10
1637888470000|2021-11-26 01:01:10|23611.48|23491.48|23608.62|23488.62|23611.48|23491.48|23608.62|23488.62|10
1637888480000|2021-11-26 01:01:20|23608.92|23488.92|23608.12|23488.12|23609.38|23489.38|23607.73|23487.73|9
1637888490000|2021-11-26 01:01:30|23608.36|23488.36|23618.58|23498.58|23618.88|23498.88|23608.36|23488.36|10
1637888500000|2021-11-26 01:01:40|23618.23|23498.23|23619.12|23499.12|23619.12|23499.12|23618|23498|10
1637888510000|2021-11-26 01:01:50|23619.42|23499.42|23619.54|23499.54|23619.83|23499.83|23618.71|23498.71|10
1637888520000|2021-11-26 01:02:00|23618.79|23498.79|23621.46|23501.46|23621.46|23501.46|23618.24|23498.24|10
1637888530000|2021-11-26 01:02:10|23622.16|23502.16|23620.97|23500.97|23622.16|23502.16|23620.97|23500.97|10
1637888540000|2021-11-26 01:02:20|23621.23|23501.23|23623.35|23503.35|23623.36|23503.36|23620.44|23500.44|10
1637888550000|2021-11-26 01:02:30|23623.63|23503.63|23628.13|23508.13|23628.13|23508.13|23623.16|23503.16|10
1637888560000|2021-11-26 01:02:40|23628.18|23508.18|23632.73|23512.73|23632.73|23512.73|23628.18|23508.18|9
1637888570000|2021-11-26 01:02:50|23632.38|23512.38|23638.48|23518.48|23638.48|23518.48|23632.38|23512.38|10
1637888580000|2021-11-26 01:03:00|23638.65|23518.65|23646.53|23526.53|23646.53|23526.53|23638.65|23518.65|10
1637888590000|2021-11-26 01:03:10|23647.16|23527.16|23648.26|23528.26|23648.75|23528.75|23646.04|23526.04|10
1637888600000|2021-11-26 01:03:20|23648.41|23528.41|23654.07|23534.07|23654.07|23534.07|23648.15|23528.15|9
1637888610000|2021-11-26 01:03:30|23654.59|23534.59|23655.22|23535.22|23655.22|23535.22|23653.62|23533.62|9
1637888620000|2021-11-26 01:03:40|23655.17|23535.17|23656.33|23536.33|23656.35|23536.35|23653.81|23533.81|9
1637888630000|2021-11-26 01:03:50|23657.06|23537.06|23658.5|23538.5|23658.5|23538.5|23656.71|23536.71|10
1637888640000|2021-11-26 01:04:00|23659.16|23539.16|23660.45|23540.45|23660.45|23540.45|23657.53|23537.53|10
1637888650000|2021-11-26 01:04:10|23660.38|23540.38|23663.72|23543.72|23663.72|23543.72|23660.38|23540.38|10
1637888660000|2021-11-26 01:04:20|23663.76|23543.76|23661.04|23541.04|23663.76|23543.76|23661.04|23541.04|10
1637888670000|2021-11-26 01:04:30|23661.06|23541.06|23660.16|23540.16|23661.06|23541.06|23660.16|23540.16|10
1637888680000|2021-11-26 01:04:40|23660.17|23540.17|23662.9|23542.9|23662.9|23542.9|23660.17|23540.17|10
1637888690000|2021-11-26 01:04:50|23663.76|23543.76|23665.47|23545.47|23665.73|23545.73|23663.76|23543.76|9
1637888700000|2021-11-26 01:05:00|23665.26|23545.26|23666.16|23546.16|23666.54|23546.54|23665.26|23545.26|10
1637888710000|2021-11-26 01:05:10|23666.55|23546.55|23668.15|23548.15|23668.42|23548.42|23666.55|23546.55|9
1637888720000|2021-11-26 01:05:20|23668.44|23548.44|23672.59|23552.59|23672.59|23552.59|23668.44|23548.44|10
1637888730000|2021-11-26 01:05:30|23673.19|23553.19|23683.77|23563.77|23683.86|23563.86|23673.19|23553.19|10
1637888740000|2021-11-26 01:05:40|23684.43|23564.43|23686.52|23566.52|23686.52|23566.52|23684.27|23564.27|10
1637888750000|2021-11-26 01:05:50|23686.25|23566.25|23687.68|23567.68|23687.68|23567.68|23686.25|23566.25|10
1637888760000|2021-11-26 01:06:00|23687.77|23567.77|23689.38|23569.38|23689.58|23569.58|23687.77|23567.77|10
1637888770000|2021-11-26 01:06:10|23689.77|23569.77|23693.8|23573.8|23694.14|23574.14|23688.98|23568.98|10
1637888780000|2021-11-26 01:06:20|23693.97|23573.97|23693.84|23573.84|23695.68|23575.68|23693.84|23573.84|10
1637888790000|2021-11-26 01:06:30|23693.03|23573.03|23686.68|23566.68|23694.2|23574.2|23686.61|23566.61|10
1637888800000|2021-11-26 01:06:40|23686.02|23566.02|23684.17|23564.17|23687.45|23567.45|23684.17|23564.17|10
1637888810000|2021-11-26 01:06:50|23684.84|23564.84|23683.62|23563.62|23686.04|23566.04|23683.38|23563.38|10
1637888820000|2021-11-26 01:07:00|23683.95|23563.95|23692.71|23572.71|23692.71|23572.71|23683.95|23563.95|10
1637888830000|2021-11-26 01:07:10|23692.94|23572.94|23691.13|23571.13|23693.96|23573.96|23691.13|23571.13|10
1637888840000|2021-11-26 01:07:20|23690.98|23570.98|23691.94|23571.94|23692.45|23572.45|23690.98|23570.98|9
1637888850000|2021-11-26 01:07:30|23693.08|23573.08|23693.09|23573.09|23693.62|23573.62|23693.05|23573.05|10
1637888860000|2021-11-26 01:07:40|23692.75|23572.75|23691.31|23571.31|23692.75|23572.75|23690.66|23570.66|10
1637888870000|2021-11-26 01:07:50|23690.3|23570.3|23690.16|23570.16|23691.04|23571.04|23690.16|23570.16|10
1637888880000|2021-11-26 01:08:00|23689.81|23569.81|23688.14|23568.14|23689.81|23569.81|23687.94|23567.94|10
1637888890000|2021-11-26 01:08:10|23687.73|23567.73|23689|23569|23690.09|23570.09|23687.66|23567.66|10
1637888900000|2021-11-26 01:08:20|23688.99|23568.99|23691.15|23571.15|23691.15|23571.15|23687.94|23567.94|10
1637888910000|2021-11-26 01:08:30|23691.41|23571.41|23698.32|23578.32|23698.32|23578.32|23691.06|23571.06|10
1637888920000|2021-11-26 01:08:40|23698.79|23578.79|23706.44|23586.44|23706.44|23586.44|23698.79|23578.79|10
1637888930000|2021-11-26 01:08:50|23706.91|23586.91|23709.07|23589.07|23709.15|23589.15|23706.67|23586.67|10
1637888940000|2021-11-26 01:09:00|23708.61|23588.61|23707.1|23587.1|23708.61|23588.61|23707.07|23587.07|9
1637888950000|2021-11-26 01:09:10|23706.88|23586.88|23713.08|23593.08|23713.08|23593.08|23706.88|23586.88|10
1637888960000|2021-11-26 01:09:20|23713.41|23593.41|23716.2|23596.2|23716.85|23596.85|23713.41|23593.41|10
1637888970000|2021-11-26 01:09:30|23717.52|23597.52|23715.82|23595.82|23717.55|23597.55|23715.82|23595.82|9
1637888980000|2021-11-26 01:09:40|23715.85|23595.85|23723.5|23603.5|23723.5|23603.5|23715.85|23595.85|10
1637888990000|2021-11-26 01:09:50|23725.49|23605.49|23727.23|23607.23|23727.23|23607.23|23725.49|23605.49|10
1637889000000|2021-11-26 01:10:00|23727.48|23607.48|23724.39|23604.39|23728.91|23608.91|23724.36|23604.36|10
1637889010000|2021-11-26 01:10:10|23725.53|23605.53|23723.29|23603.29|23725.79|23605.79|23722.51|23602.51|10
1637889020000|2021-11-26 01:10:20|23723.46|23603.46|23721.55|23601.55|23723.46|23603.46|23721.32|23601.32|9
1637889030000|2021-11-26 01:10:30|23721.54|23601.54|23719.2|23599.2|23721.54|23601.54|23719.2|23599.2|9
1637889040000|2021-11-26 01:10:40|23718.84|23598.84|23719.57|23599.57|23719.57|23599.57|23718.75|23598.75|10
1637889050000|2021-11-26 01:10:50|23720.08|23600.08|23719.63|23599.63|23720.61|23600.61|23718.93|23598.93|10
1637889060000|2021-11-26 01:11:00|23719.57|23599.57|23716.98|23596.98|23719.57|23599.57|23716.98|23596.98|10
1637889070000|2021-11-26 01:11:10|23716.27|23596.27|23716.23|23596.23|23717.95|23597.95|23716.23|23596.23|10
1637889080000|2021-11-26 01:11:20|23716.71|23596.71|23717.7|23597.7|23718.15|23598.15|23716.34|23596.34|10
1637889090000|2021-11-26 01:11:30|23717.45|23597.45|23714.87|23594.87|23717.82|23597.82|23714.87|23594.87|10
1637889100000|2021-11-26 01:11:40|23714.73|23594.73|23716.4|23596.4|23716.53|23596.53|23714.12|23594.12|9
1637889110000|2021-11-26 01:11:50|23716.77|23596.77|23718.66|23598.66|23718.66|23598.66|23716.15|23596.15|10
1637889120000|2021-11-26 01:12:00|23718.61|23598.61|23711.47|23591.47|23718.61|23598.61|23711.47|23591.47|10
1637889130000|2021-11-26 01:12:10|23711.1|23591.1|23707.65|23587.65|23711.1|23591.1|23707.42|23587.42|10
1637889140000|2021-11-26 01:12:20|23707.28|23587.28|23702.78|23582.78|23707.28|23587.28|23702.78|23582.78|10
1637889150000|2021-11-26 01:12:30|23702.64|23582.64|23700.08|23580.08|23702.64|23582.64|23699.78|23579.78|10
1637889160000|2021-11-26 01:12:40|23699.36|23579.36|23700.08|23580.08|23700.08|23580.08|23699.36|23579.36|9
1637889170000|2021-11-26 01:12:50|23698.05|23578.05|23696.42|23576.42|23698.16|23578.16|23696.42|23576.42|10
1637889180000|2021-11-26 01:13:00|23697.91|23577.91|23695.78|23575.78|23697.95|23577.95|23695.39|23575.39|10
1637889190000|2021-11-26 01:13:10|23695.5|23575.5|23695.03|23575.03|23696.06|23576.06|23695.03|23575.03|9
1637889200000|2021-11-26 01:13:20|23695.1|23575.1|23692.46|23572.46|23695.25|23575.25|23692.36|23572.36|9
1637889210000|2021-11-26 01:13:30|23692.44|23572.44|23696.43|23576.43|23696.65|23576.65|23692.44|23572.44|10
1637889220000|2021-11-26 01:13:40|23696.62|23576.62|23693.03|23573.03|23696.62|23576.62|23693.03|23573.03|10
1637889230000|2021-11-26 01:13:50|23692.61|23572.61|23691.5|23571.5|23692.61|23572.61|23690.75|23570.75|8
1637889240000|2021-11-26 01:14:00|23691.3|23571.3|23692.46|23572.46|23692.92|23572.92|23691.26|23571.26|9
1637889250000|2021-11-26 01:14:10|23692.34|23572.34|23691.81|23571.81|23692.4|23572.4|23691.59|23571.59|10
1637889260000|2021-11-26 01:14:20|23691.82|23571.82|23691.12|23571.12|23692.08|23572.08|23691.12|23571.12|9
1637889270000|2021-11-26 01:14:30|23691|23571|23693.3|23573.3|23693.3|23573.3|23691|23571|10
1637889280000|2021-11-26 01:14:40|23694.16|23574.16|23691.96|23571.96|23694.16|23574.16|23691.96|23571.96|10
1637889290000|2021-11-26 01:14:50|23692.21|23572.21|23692.43|23572.43|23693.33|23573.33|23692.21|23572.21|10
1637889300000|2021-11-26 01:15:00|23692.22|23572.22|23690.88|23570.88|23692.22|23572.22|23690.76|23570.76|9
1637889310000|2021-11-26 01:15:10|23690.29|23570.29|23693.17|23573.17|23694.23|23574.23|23689.87|23569.87|10
1637889320000|2021-11-26 01:15:20|23694.39|23574.39|23702.89|23582.89|23702.91|23582.91|23694.39|23574.39|10
1637889330000|2021-11-26 01:15:30|23703.15|23583.15|23707.3|23587.3|23707.53|23587.53|23703.15|23583.15|10
1637889340000|2021-11-26 01:15:40|23707.51|23587.51|23708.12|23588.12|23708.88|23588.88|23707.51|23587.51|9
1637889350000|2021-11-26 01:15:50|23707.21|23587.21|23707.04|23587.04|23708.28|23588.28|23707.04|23587.04|10
1637889360000|2021-11-26 01:16:00|23706.76|23586.76|23713.23|23593.23|23713.23|23593.23|23706.73|23586.73|10
1637889370000|2021-11-26 01:16:10|23713.5|23593.5|23713.56|23593.56|23714.02|23594.02|23712.7|23592.7|10
1637889380000|2021-11-26 01:16:20|23713.38|23593.38|23710.12|23590.12|23713.38|23593.38|23710.12|23590.12|9
1637889390000|2021-11-26 01:16:30|23709.94|23589.94|23707.83|23587.83|23709.94|23589.94|23707.38|23587.38|10
1637889400000|2021-11-26 01:16:40|23707.99|23587.99|23710.48|23590.48|23710.48|23590.48|23707.99|23587.99|10
1637889410000|2021-11-26 01:16:50|23710.59|23590.59|23713.55|23593.55|23713.58|23593.58|23710.59|23590.59|10
1637889420000|2021-11-26 01:17:00|23714.66|23594.66|23715.99|23595.99|23715.99|23595.99|23713.74|23593.74|10
1637889430000|2021-11-26 01:17:10|23716.69|23596.69|23714.97|23594.97|23716.69|23596.69|23714.48|23594.48|10
1637889440000|2021-11-26 01:17:20|23715.17|23595.17|23717.14|23597.14|23717.14|23597.14|23714.35|23594.35|10
1637889450000|2021-11-26 01:17:30|23716.79|23596.79|23721.83|23601.83|23721.83|23601.83|23716.34|23596.34|10
1637889460000|2021-11-26 01:17:40|23722.43|23602.43|23726.82|23606.82|23726.82|23606.82|23722.35|23602.35|10
1637889470000|2021-11-26 01:17:50|23726.42|23606.42|23732.36|23612.36|23733.93|23613.93|23726.42|23606.42|10
1637889480000|2021-11-26 01:18:00|23732.87|23612.87|23731.82|23611.82|23732.87|23612.87|23731.73|23611.73|9
1637889490000|2021-11-26 01:18:10|23731.38|23611.38|23732.57|23612.57|23733|23613|23730.75|23610.75|10
1637889500000|2021-11-26 01:18:20|23732.65|23612.65|23733.37|23613.37|23734.14|23614.14|23732.4|23612.4|9
1637889510000|2021-11-26 01:18:30|23734.14|23614.14|23733.62|23613.62|23734.14|23614.14|23733.18|23613.18|10
1637889520000|2021-11-26 01:18:40|23733.69|23613.69|23735.77|23615.77|23735.77|23615.77|23733.45|23613.45|10
1637889530000|2021-11-26 01:18:50|23736.1|23616.1|23736.86|23616.86|23736.98|23616.98|23736.1|23616.1|10
1637889540000|2021-11-26 01:19:00|23735.9|23615.9|23734.54|23614.54|23735.9|23615.9|23734.35|23614.35|10
1637889550000|2021-11-26 01:19:10|23734.35|23614.35|23730.1|23610.1|23734.35|23614.35|23730.1|23610.1|10
1637889560000|2021-11-26 01:19:20|23730.78|23610.78|23730.23|23610.23|23731.08|23611.08|23729.86|23609.86|10
1637889570000|2021-11-26 01:19:30|23730.98|23610.98|23733.36|23613.36|23733.36|23613.36|23730.5|23610.5|9
1637889580000|2021-11-26 01:19:40|23733.19|23613.19|23734.65|23614.65|23734.87|23614.87|23733.06|23613.06|10
1637889590000|2021-11-26 01:19:50|23732.91|23612.91|23733.98|23613.98|23734.18|23614.18|23732.91|23612.91|8
1637889600000|2021-11-26 01:20:00|23734.2|23614.2|23732.71|23612.71|23735.59|23615.59|23732.71|23612.71|10
1637889610000|2021-11-26 01:20:10|23733.09|23613.09|23734.22|23614.22|23734.22|23614.22|23731.77|23611.77|10
1637889620000|2021-11-26 01:20:20|23733.53|23613.53|23734.09|23614.09|23734.09|23614.09|23732.72|23612.72|9
1637889630000|2021-11-26 01:20:30|23733.79|23613.79|23734.89|23614.89|23734.95|23614.95|23733.59|23613.59|10
1637889640000|2021-11-26 01:20:40|23734.2|23614.2|23732.35|23612.35|23734.2|23614.2|23732.35|23612.35|9
1637889650000|2021-11-26 01:20:50|23732.57|23612.57|23731.48|23611.48|23732.57|23612.57|23731.29|23611.29|10
1637889660000|2021-11-26 01:21:00|23730.51|23610.51|23726.19|23606.19|23730.51|23610.51|23726.19|23606.19|9
1637889670000|2021-11-26 01:21:10|23725.36|23605.36|23727.13|23607.13|23727.13|23607.13|23725.36|23605.36|10
1637889680000|2021-11-26 01:21:20|23726.38|23606.38|23729.05|23609.05|23729.05|23609.05|23726.38|23606.38|10
1637889690000|2021-11-26 01:21:30|23729.12|23609.12|23730.72|23610.72|23730.72|23610.72|23727.42|23607.42|10
1637889700000|2021-11-26 01:21:40|23731.33|23611.33|23730.33|23610.33|23732.87|23612.87|23730.33|23610.33|9
1637889710000|2021-11-26 01:21:50|23730.3|23610.3|23730.72|23610.72|23731.2|23611.2|23729.37|23609.37|10
1637889720000|2021-11-26 01:22:00|23730.9|23610.9|23734.64|23614.64|23735.01|23615.01|23730.9|23610.9|10
1637889730000|2021-11-26 01:22:10|23734.31|23614.31|23734.53|23614.53|23734.71|23614.71|23733.77|23613.77|10
1637889740000|2021-11-26 01:22:20|23735|23615|23735.68|23615.68|23736.14|23616.14|23735|23615|10
1637889750000|2021-11-26 01:22:30|23735.19|23615.19|23737.79|23617.79|23737.79|23617.79|23734.13|23614.13|9
1637889760000|2021-11-26 01:22:40|23738.19|23618.19|23741.25|23621.25|23741.25|23621.25|23737.53|23617.53|10
1637889770000|2021-11-26 01:22:50|23741.64|23621.64|23739.84|23619.84|23742.48|23622.48|23739.84|23619.84|10
1637889780000|2021-11-26 01:23:00|23739.46|23619.46|23742.2|23622.2|23742.45|23622.45|23739.04|23619.04|10
1637889790000|2021-11-26 01:23:10|23741.94|23621.94|23744.87|23624.87|23745.17|23625.17|23741.94|23621.94|10
1637889800000|2021-11-26 01:23:20|23744.35|23624.35|23750.3|23630.3|23751.3|23631.3|23744.35|23624.35|10
1637889810000|2021-11-26 01:23:30|23750.37|23630.37|23750.3|23630.3|23751.61|23631.61|23749.9|23629.9|10
1637889820000|2021-11-26 01:23:40|23750.4|23630.4|23753.19|23633.19|23753.19|23633.19|23750.4|23630.4|10
1637889830000|2021-11-26 01:23:50|23753.29|23633.29|23752.79|23632.79|23753.29|23633.29|23750.39|23630.39|10
1637889840000|2021-11-26 01:24:00|23753.51|23633.51|23752.26|23632.26|23753.51|23633.51|23752.26|23632.26|10
1637889850000|2021-11-26 01:24:10|23752.07|23632.07|23751.22|23631.22|23752.07|23632.07|23749.11|23629.11|10
1637889860000|2021-11-26 01:24:20|23750.88|23630.88|23748.33|23628.33|23750.88|23630.88|23748.33|23628.33|8
1637889870000|2021-11-26 01:24:30|23747.41|23627.41|23749.83|23629.83|23749.83|23629.83|23746.51|23626.51|10
1637889880000|2021-11-26 01:24:40|23749.81|23629.81|23755.71|23635.71|23755.89|23635.89|23749.81|23629.81|10
1637889890000|2021-11-26 01:24:50|23756.12|23636.12|23760.54|23640.54|23760.54|23640.54|23756.12|23636.12|10
1637889900000|2021-11-26 01:25:00|23759.63|23639.63|23762.62|23642.62|23763.82|23643.82|23759.63|23639.63|10
1637889910000|2021-11-26 01:25:10|23762.43|23642.43|23761.11|23641.11|23764.85|23644.85|23759.4|23639.4|10
1637889920000|2021-11-26 01:25:20|23760.57|23640.57|23767.01|23647.01|23767.01|23647.01|23760.57|23640.57|10
1637889930000|2021-11-26 01:25:30|23767.23|23647.23|23768.16|23648.16|23768.16|23648.16|23766.62|23646.62|10
1637889940000|2021-11-26 01:25:40|23769.12|23649.12|23767.92|23647.92|23769.12|23649.12|23766.6|23646.6|10
1637889950000|2021-11-26 01:25:50|23767.9|23647.9|23771.27|23651.27|23771.27|23651.27|23767.9|23647.9|10
1637889960000|2021-11-26 01:26:00|23769.58|23649.58|23766.84|23646.84|23770.64|23650.64|23766.84|23646.84|10
1637889970000|2021-11-26 01:26:10|23766.45|23646.45|23775.93|23655.93|23775.95|23655.95|23765.86|23645.86|10
1637889980000|2021-11-26 01:26:20|23776.11|23656.11|23784.81|23664.81|23784.93|23664.93|23776.11|23656.11|10
1637889990000|2021-11-26 01:26:30|23785.08|23665.08|23787.04|23667.04|23788.8|23668.8|23785.08|23665.08|10
1637890000000|2021-11-26 01:26:40|23786.25|23666.25|23789.28|23669.28|23789.28|23669.28|23786.25|23666.25|9
1637890010000|2021-11-26 01:26:50|23788.99|23668.99|23789.45|23669.45|23789.95|23669.95|23788.99|23668.99|9
1637890020000|2021-11-26 01:27:00|23789.9|23669.9|23790.47|23670.47|23790.47|23670.47|23788.87|23668.87|10
1637890030000|2021-11-26 01:27:10|23790.21|23670.21|23790.15|23670.15|23790.24|23670.24|23789.18|23669.18|10
1637890040000|2021-11-26 01:27:20|23790.06|23670.06|23792.18|23672.18|23792.18|23672.18|23789.07|23669.07|10
1637890050000|2021-11-26 01:27:30|23791.84|23671.84|23795.66|23675.66|23795.66|23675.66|23791.84|23671.84|10
1637890060000|2021-11-26 01:27:40|23793.51|23673.51|23797.76|23677.76|23797.92|23677.92|23793.51|23673.51|10
1637890070000|2021-11-26 01:27:50|23797.56|23677.56|23801.66|23681.66|23801.66|23681.66|23797.56|23677.56|10
1637890080000|2021-11-26 01:28:00|23801.5|23681.5|23805.63|23685.63|23805.63|23685.63|23801.5|23681.5|10
1637890090000|2021-11-26 01:28:10|23806.06|23686.06|23809.55|23689.55|23809.55|23689.55|23806.06|23686.06|10
1637890100000|2021-11-26 01:28:20|23810.61|23690.61|23812.78|23692.78|23814.03|23694.03|23810.47|23690.47|10
1637890110000|2021-11-26 01:28:30|23813|23693|23808.6|23688.6|23813|23693|23808.6|23688.6|10
1637890120000|2021-11-26 01:28:40|23808.41|23688.41|23798.95|23678.95|23808.41|23688.41|23798.95|23678.95|10
1637890130000|2021-11-26 01:28:50|23799.01|23679.01|23797.15|23677.15|23799.01|23679.01|23797.11|23677.11|10
1637890140000|2021-11-26 01:29:00|23796.94|23676.94|23795.66|23675.66|23797.1|23677.1|23794.17|23674.17|9
1637890150000|2021-11-26 01:29:10|23795.97|23675.97|23794.74|23674.74|23795.97|23675.97|23794.1|23674.1|10
1637890160000|2021-11-26 01:29:20|23794.79|23674.79|23795.63|23675.63|23796.23|23676.23|23793.86|23673.86|10
1637890170000|2021-11-26 01:29:30|23795.8|23675.8|23797.94|23677.94|23798.83|23678.83|23795.8|23675.8|10
1637890180000|2021-11-26 01:29:40|23798.53|23678.53|23802.63|23682.63|23802.63|23682.63|23797.76|23677.76|10
1637890190000|2021-11-26 01:29:50|23803.26|23683.26|23806.29|23686.29|23806.29|23686.29|23801.5|23681.5|10
1637890200000|2021-11-26 01:30:00|23806.16|23686.16|23809.55|23689.55|23810.69|23690.69|23806.16|23686.16|10
1637890210000|2021-11-26 01:30:10|23809.23|23689.23|23810.48|23690.48|23810.48|23690.48|23808.43|23688.43|10
1637890220000|2021-11-26 01:30:20|23810.2|23690.2|23812.83|23692.83|23814.88|23694.88|23810.2|23690.2|10
1637890230000|2021-11-26 01:30:30|23812.87|23692.87|23809.62|23689.62|23812.87|23692.87|23809.62|23689.62|9
1637890240000|2021-11-26 01:30:40|23810.53|23690.53|23805.72|23685.72|23810.53|23690.53|23805.33|23685.33|10
1637890250000|2021-11-26 01:30:50|23805.99|23685.99|23806.07|23686.07|23806.35|23686.35|23804.35|23684.35|10
1637890260000|2021-11-26 01:31:00|23806.31|23686.31|23806.83|23686.83|23807.56|23687.56|23805.98|23685.98|10
1637890270000|2021-11-26 01:31:10|23806.36|23686.36|23802.64|23682.64|23806.36|23686.36|23802.08|23682.08|10
1637890280000|2021-11-26 01:31:20|23802.98|23682.98|23798.5|23678.5|23802.98|23682.98|23798.45|23678.45|10
1637890290000|2021-11-26 01:31:30|23798.34|23678.34|23797.85|23677.85|23798.34|23678.34|23797.34|23677.34|10
1637890300000|2021-11-26 01:31:40|23797.65|23677.65|23797.13|23677.13|23797.93|23677.93|23797.13|23677.13|10
1637890310000|2021-11-26 01:31:50|23798.34|23678.34|23797.36|23677.36|23798.42|23678.42|23797.36|23677.36|9
1637890320000|2021-11-26 01:32:00|23797.16|23677.16|23798.27|23678.27|23798.27|23678.27|23797.16|23677.16|9
1637890330000|2021-11-26 01:32:10|23798.12|23678.12|23798.3|23678.3|23798.67|23678.67|23797.54|23677.54|8
1637890340000|2021-11-26 01:32:20|23798.24|23678.24|23797.24|23677.24|23798.24|23678.24|23797.24|23677.24|9
1637890350000|2021-11-26 01:32:30|23797.28|23677.28|23790.17|23670.17|23797.28|23677.28|23790.17|23670.17|10
1637890360000|2021-11-26 01:32:40|23788.88|23668.88|23785.29|23665.29|23788.88|23668.88|23784.71|23664.71|10
1637890370000|2021-11-26 01:32:50|23785.24|23665.24|23785.79|23665.79|23785.79|23665.79|23783.65|23663.65|9
1637890380000|2021-11-26 01:33:00|23785.38|23665.38|23785.26|23665.26|23785.38|23665.38|23783.79|23663.79|10
1637890390000|2021-11-26 01:33:10|23785.51|23665.51|23785.44|23665.44|23786.16|23666.16|23784.21|23664.21|10
1637890400000|2021-11-26 01:33:20|23785.47|23665.47|23784.12|23664.12|23785.47|23665.47|23781.58|23661.58|10
1637890410000|2021-11-26 01:33:30|23786.33|23666.33|23783.99|23663.99|23787.2|23667.2|23783.99|23663.99|10
1637890420000|2021-11-26 01:33:40|23783.29|23663.29|23781.52|23661.52|23783.29|23663.29|23781.12|23661.12|10
1637890430000|2021-11-26 01:33:50|23781.82|23661.82|23783.08|23663.08|23783.08|23663.08|23781.82|23661.82|10
1637890440000|2021-11-26 01:34:00|23784.18|23664.18|23784.11|23664.11|23784.75|23664.75|23783.96|23663.96|10
1637890450000|2021-11-26 01:34:10|23783.75|23663.75|23777.97|23657.97|23783.76|23663.76|23777.97|23657.97|10
1637890460000|2021-11-26 01:34:20|23778|23658|23778.08|23658.08|23778.78|23658.78|23776.97|23656.97|10
1637890470000|2021-11-26 01:34:30|23777.89|23657.89|23776.96|23656.96|23777.89|23657.89|23776.96|23656.96|10
1637890480000|2021-11-26 01:34:40|23776.99|23656.99|23769.97|23649.97|23776.99|23656.99|23769.97|23649.97|9
1637890490000|2021-11-26 01:34:50|23768.29|23648.29|23765.03|23645.03|23768.29|23648.29|23764.83|23644.83|10
1637890500000|2021-11-26 01:35:00|23765.76|23645.76|23769.34|23649.34|23770.15|23650.15|23765.76|23645.76|10
1637890510000|2021-11-26 01:35:10|23769.62|23649.62|23769.34|23649.34|23770.35|23650.35|23768.57|23648.57|10
1637890520000|2021-11-26 01:35:20|23769.09|23649.09|23765.65|23645.65|23769.2|23649.2|23765.65|23645.65|9
1637890530000|2021-11-26 01:35:30|23765.56|23645.56|23769.17|23649.17|23769.73|23649.73|23765.56|23645.56|10
1637890540000|2021-11-26 01:35:40|23769.15|23649.15|23777.62|23657.62|23777.67|23657.67|23769.15|23649.15|10
1637890550000|2021-11-26 01:35:50|23776.33|23656.33|23775.44|23655.44|23776.72|23656.72|23775.44|23655.44|10
1637890560000|2021-11-26 01:36:00|23775.78|23655.78|23774.78|23654.78|23777.02|23657.02|23774.78|23654.78|10
1637890570000|2021-11-26 01:36:10|23775.17|23655.17|23777|23657|23777|23657|23775.17|23655.17|10
1637890580000|2021-11-26 01:36:20|23775.76|23655.76|23774.8|23654.8|23775.77|23655.77|23774.8|23654.8|10
1637890590000|2021-11-26 01:36:30|23773.46|23653.46|23776.14|23656.14|23776.14|23656.14|23772.53|23652.53|9
1637890600000|2021-11-26 01:36:40|23775.99|23655.99|23777.75|23657.75|23778.02|23658.02|23775.89|23655.89|10
1637890610000|2021-11-26 01:36:50|23779.27|23659.27|23781.38|23661.38|23781.44|23661.44|23779.27|23659.27|10
1637890620000|2021-11-26 01:37:00|23780.35|23660.35|23781.34|23661.34|23781.52|23661.52|23780.35|23660.35|10
1637890630000|2021-11-26 01:37:10|23781.18|23661.18|23782.36|23662.36|23782.71|23662.71|23780.88|23660.88|10
1637890640000|2021-11-26 01:37:20|23782.56|23662.56|23783.77|23663.77|23783.81|23663.81|23782.56|23662.56|10
1637890650000|2021-11-26 01:37:30|23783.66|23663.66|23783.13|23663.13|23783.73|23663.73|23782.96|23662.96|10
1637890660000|2021-11-26 01:37:40|23783.12|23663.12|23783.71|23663.71|23785.09|23665.09|23783.12|23663.12|10
1637890670000|2021-11-26 01:37:50|23782.03|23662.03|23780.29|23660.29|23782.03|23662.03|23780.06|23660.06|8
1637890680000|2021-11-26 01:38:00|23781.19|23661.19|23783.33|23663.33|23784.07|23664.07|23781.19|23661.19|10
1637890690000|2021-11-26 01:38:10|23784.99|23664.99|23785.79|23665.79|23786.37|23666.37|23784.99|23664.99|9
1637890700000|2021-11-26 01:38:20|23786.14|23666.14|23786.53|23666.53|23786.72|23666.72|23785.87|23665.87|8
1637890710000|2021-11-26 01:38:30|23786.8|23666.8|23784.36|23664.36|23786.8|23666.8|23784.36|23664.36|10
1637890720000|2021-11-26 01:38:40|23784.01|23664.01|23782.2|23662.2|23784.01|23664.01|23782.2|23662.2|10
1637890730000|2021-11-26 01:38:50|23782.18|23662.18|23778.22|23658.22|23782.18|23662.18|23778.22|23658.22|9
1637890740000|2021-11-26 01:39:00|23778.24|23658.24|23771.92|23651.92|23778.24|23658.24|23771.92|23651.92|10
1637890750000|2021-11-26 01:39:10|23771.7|23651.7|23770.81|23650.81|23771.7|23651.7|23770.41|23650.41|10
1637890760000|2021-11-26 01:39:20|23771.1|23651.1|23772.12|23652.12|23772.54|23652.54|23769.46|23649.46|10
1637890770000|2021-11-26 01:39:30|23769.73|23649.73|23767.41|23647.41|23769.77|23649.77|23766.82|23646.82|10
1637890780000|2021-11-26 01:39:40|23767.04|23647.04|23764.4|23644.4|23767.04|23647.04|23764.22|23644.22|9
1637890790000|2021-11-26 01:39:50|23764.34|23644.34|23764.52|23644.52|23765.16|23645.16|23764.22|23644.22|9
1637890800000|2021-11-26 01:40:00|23764.49|23644.49|23761.53|23641.53|23764.49|23644.49|23761.38|23641.38|9
1637890810000|2021-11-26 01:40:10|23761.54|23641.54|23755.39|23635.39|23761.54|23641.54|23755.39|23635.39|10
1637890820000|2021-11-26 01:40:20|23754.96|23634.96|23750.88|23630.88|23754.96|23634.96|23750.88|23630.88|10
1637890830000|2021-11-26 01:40:30|23750.75|23630.75|23746.69|23626.69|23750.75|23630.75|23746.49|23626.49|10
1637890840000|2021-11-26 01:40:40|23746.54|23626.54|23742.53|23622.53|23746.61|23626.61|23742.53|23622.53|10
1637890850000|2021-11-26 01:40:50|23742.04|23622.04|23738.28|23618.28|23742.04|23622.04|23738.28|23618.28|10
1637890860000|2021-11-26 01:41:00|23738.43|23618.43|23736.93|23616.93|23738.43|23618.43|23736.22|23616.22|10
1637890870000|2021-11-26 01:41:10|23736.73|23616.73|23739.32|23619.32|23740.23|23620.23|23736.43|23616.43|10
1637890880000|2021-11-26 01:41:20|23739.07|23619.07|23739.72|23619.72|23739.72|23619.72|23737.9|23617.9|10
1637890890000|2021-11-26 01:41:30|23740.72|23620.72|23740.76|23620.76|23742.13|23622.13|23739.42|23619.42|9
1637890900000|2021-11-26 01:41:40|23741|23621|23739.55|23619.55|23741|23621|23738|23618|10
1637890910000|2021-11-26 01:41:50|23739.14|23619.14|23734.75|23614.75|23739.14|23619.14|23734.75|23614.75|10
1637890920000|2021-11-26 01:42:00|23735|23615|23731.6|23611.6|23735|23615|23731.6|23611.6|10
1637890930000|2021-11-26 01:42:10|23731.64|23611.64|23730.23|23610.23|23732.26|23612.26|23728.54|23608.54|10
1637890940000|2021-11-26 01:42:20|23730.67|23610.67|23736.07|23616.07|23736.07|23616.07|23730.67|23610.67|10
1637890950000|2021-11-26 01:42:30|23735.66|23615.66|23734.82|23614.82|23735.66|23615.66|23734.03|23614.03|10
1637890960000|2021-11-26 01:42:40|23735.16|23615.16|23734.32|23614.32|23735.85|23615.85|23734.32|23614.32|10
1637890970000|2021-11-26 01:42:50|23734.26|23614.26|23732.01|23612.01|23734.26|23614.26|23732.01|23612.01|10
1637890980000|2021-11-26 01:43:00|23732.31|23612.31|23727.74|23607.74|23732.31|23612.31|23727.74|23607.74|10
1637890990000|2021-11-26 01:43:10|23728.13|23608.13|23728.61|23608.61|23728.88|23608.88|23727.79|23607.79|9
1637891000000|2021-11-26 01:43:20|23728.82|23608.82|23730.5|23610.5|23730.65|23610.65|23728.82|23608.82|10
1637891010000|2021-11-26 01:43:30|23729.37|23609.37|23729.13|23609.13|23730.05|23610.05|23728.59|23608.59|10
1637891020000|2021-11-26 01:43:40|23729.26|23609.26|23727.74|23607.74|23729.72|23609.72|23727.74|23607.74|10
1637891030000|2021-11-26 01:43:50|23727.78|23607.78|23725.49|23605.49|23728.05|23608.05|23725.43|23605.43|10
1637891040000|2021-11-26 01:44:00|23725.64|23605.64|23726.61|23606.61|23726.73|23606.73|23725.44|23605.44|9
1637891050000|2021-11-26 01:44:10|23725.28|23605.28|23724.44|23604.44|23725.86|23605.86|23724.44|23604.44|10
1637891060000|2021-11-26 01:44:20|23724.04|23604.04|23723.07|23603.07|23724.5|23604.5|23723.05|23603.05|9
1637891070000|2021-11-26 01:44:30|23723.05|23603.05|23721.08|23601.08|23723.05|23603.05|23720.72|23600.72|10
1637891080000|2021-11-26 01:44:40|23720.34|23600.34|23717.02|23597.02|23720.34|23600.34|23717.02|23597.02|9
1637891090000|2021-11-26 01:44:50|23717.22|23597.22|23715.12|23595.12|23717.22|23597.22|23714.64|23594.64|10
1637891100000|2021-11-26 01:45:00|23715.18|23595.18|23716.96|23596.96|23717.84|23597.84|23714.69|23594.69|10
1637891110000|2021-11-26 01:45:10|23716.91|23596.91|23719.06|23599.06|23719.26|23599.26|23716.91|23596.91|10
1637891120000|2021-11-26 01:45:20|23721.09|23601.09|23717.82|23597.82|23721.34|23601.34|23717.82|23597.82|10
1637891130000|2021-11-26 01:45:30|23716.67|23596.67|23715.93|23595.93|23716.87|23596.87|23714.55|23594.55|10
1637891140000|2021-11-26 01:45:40|23716.09|23596.09|23718.53|23598.53|23718.57|23598.57|23716.09|23596.09|10
1637891150000|2021-11-26 01:45:50|23718.43|23598.43|23720.79|23600.79|23720.79|23600.79|23718.43|23598.43|10
1637891160000|2021-11-26 01:46:00|23720.97|23600.97|23722.9|23602.9|23722.92|23602.92|23720.97|23600.97|9
1637891170000|2021-11-26 01:46:10|23722.56|23602.56|23724.28|23604.28|23724.28|23604.28|23722.32|23602.32|10
1637891180000|2021-11-26 01:46:20|23724.13|23604.13|23724.24|23604.24|23724.24|23604.24|23723.04|23603.04|10
1637891190000|2021-11-26 01:46:30|23724.73|23604.73|23724.32|23604.32|23724.73|23604.73|23722.57|23602.57|10
1637891200000|2021-11-26 01:46:40|23725.15|23605.15|23728.45|23608.45|23729.34|23609.34|23724.89|23604.89|10
1637891210000|2021-11-26 01:46:50|23729.32|23609.32|23737.83|23617.83|23737.83|23617.83|23729.32|23609.32|10
1637891220000|2021-11-26 01:47:00|23736.83|23616.83|23743.22|23623.22|23743.22|23623.22|23736.83|23616.83|10
1637891230000|2021-11-26 01:47:10|23744.69|23624.69|23747.6|23627.6|23748.05|23628.05|23744.69|23624.69|10
1637891240000|2021-11-26 01:47:20|23747.52|23627.52|23749.83|23629.83|23749.83|23629.83|23747.52|23627.52|10
1637891250000|2021-11-26 01:47:30|23750|23630|23745.58|23625.58|23750.68|23630.68|23745.58|23625.58|10
1637891260000|2021-11-26 01:47:40|23745.4|23625.4|23744.46|23624.46|23745.57|23625.57|23744.05|23624.05|10
1637891270000|2021-11-26 01:47:50|23744.49|23624.49|23743.54|23623.54|23745.05|23625.05|23743.54|23623.54|9
1637891280000|2021-11-26 01:48:00|23743.56|23623.56|23741.71|23621.71|23743.72|23623.72|23741.71|23621.71|10
1637891290000|2021-11-26 01:48:10|23741.93|23621.93|23741.07|23621.07|23742.89|23622.89|23741.07|23621.07|10
1637891300000|2021-11-26 01:48:20|23740.09|23620.09|23737.45|23617.45|23740.09|23620.09|23737.32|23617.32|10
1637891310000|2021-11-26 01:48:30|23737.35|23617.35|23735.47|23615.47|23738.17|23618.17|23735.47|23615.47|10
1637891320000|2021-11-26 01:48:40|23735.41|23615.41|23734.16|23614.16|23736.37|23616.37|23734.16|23614.16|10
1637891330000|2021-11-26 01:48:50|23734.28|23614.28|23731.98|23611.98|23734.28|23614.28|23731.75|23611.75|9
1637891340000|2021-11-26 01:49:00|23731.05|23611.05|23733|23613|23733.27|23613.27|23731.05|23611.05|10
1637891350000|2021-11-26 01:49:10|23732.99|23612.99|23731.12|23611.12|23733.26|23613.26|23731.12|23611.12|10
1637891360000|2021-11-26 01:49:20|23731.48|23611.48|23729.91|23609.91|23731.48|23611.48|23729.87|23609.87|9
1637891370000|2021-11-26 01:49:30|23729.89|23609.89|23728.95|23608.95|23729.89|23609.89|23728.95|23608.95|10
1637891380000|2021-11-26 01:49:40|23729.04|23609.04|23728.86|23608.86|23729.4|23609.4|23727.5|23607.5|10
1637891390000|2021-11-26 01:49:50|23728.91|23608.91|23728.48|23608.48|23729.09|23609.09|23726.88|23606.88|10
1637891400000|2021-11-26 01:50:00|23728.73|23608.73|23728.42|23608.42|23729.31|23609.31|23728.42|23608.42|10
1637891410000|2021-11-26 01:50:10|23728.09|23608.09|23725.22|23605.22|23728.09|23608.09|23724.64|23604.64|10
1637891420000|2021-11-26 01:50:20|23724.58|23604.58|23721.53|23601.53|23724.81|23604.81|23721.53|23601.53|10
1637891430000|2021-11-26 01:50:30|23721.92|23601.92|23714.25|23594.25|23721.96|23601.96|23714.25|23594.25|10
1637891440000|2021-11-26 01:50:40|23707.24|23587.24|23704.64|23584.64|23707.24|23587.24|23704.1|23584.1|10
1637891450000|2021-11-26 01:50:50|23704.61|23584.61|23702.67|23582.67|23704.61|23584.61|23702.13|23582.13|10
1637891460000|2021-11-26 01:51:00|23702.12|23582.12|23699.43|23579.43|23702.37|23582.37|23699.43|23579.43|10
1637891470000|2021-11-26 01:51:10|23699.53|23579.53|23696.35|23576.35|23699.53|23579.53|23696.35|23576.35|10
1637891480000|2021-11-26 01:51:20|23696.62|23576.62|23694.87|23574.87|23696.63|23576.63|23694.87|23574.87|10
1637891490000|2021-11-26 01:51:30|23694.84|23574.84|23693.02|23573.02|23695.22|23575.22|23692.46|23572.46|10
1637891500000|2021-11-26 01:51:40|23693.45|23573.45|23695.63|23575.63|23695.93|23575.93|23693.45|23573.45|9
1637891510000|2021-11-26 01:51:50|23695.74|23575.74|23695.52|23575.52|23696.22|23576.22|23695.17|23575.17|10
1637891520000|2021-11-26 01:52:00|23695.78|23575.78|23695.4|23575.4|23695.91|23575.91|23694.85|23574.85|10
1637891530000|2021-11-26 01:52:10|23694.76|23574.76|23694.18|23574.18|23694.76|23574.76|23694.1|23574.1|10
1637891540000|2021-11-26 01:52:20|23693.73|23573.73|23690.85|23570.85|23693.73|23573.73|23690.85|23570.85|10
1637891550000|2021-11-26 01:52:30|23691.03|23571.03|23691.58|23571.58|23692.56|23572.56|23690.77|23570.77|9
1637891560000|2021-11-26 01:52:40|23691.73|23571.73|23691.5|23571.5|23691.86|23571.86|23691.37|23571.37|9
1637891570000|2021-11-26 01:52:50|23691.53|23571.53|23690.9|23570.9|23691.53|23571.53|23690.86|23570.86|10
1637891580000|2021-11-26 01:53:00|23690.94|23570.94|23692.2|23572.2|23692.2|23572.2|23690.94|23570.94|10
1637891590000|2021-11-26 01:53:10|23692.39|23572.39|23693.41|23573.41|23694.22|23574.22|23692.39|23572.39|10
1637891600000|2021-11-26 01:53:20|23693.34|23573.34|23695.61|23575.61|23695.61|23575.61|23693.34|23573.34|10
1637891610000|2021-11-26 01:53:30|23695.83|23575.83|23698.28|23578.28|23698.28|23578.28|23695.83|23575.83|10
1637891620000|2021-11-26 01:53:40|23698.84|23578.84|23703.02|23583.02|23703.02|23583.02|23698.84|23578.84|10
1637891630000|2021-11-26 01:53:50|23703.39|23583.39|23701.84|23581.84|23703.91|23583.91|23701.84|23581.84|8
1637891640000|2021-11-26 01:54:00|23701.89|23581.89|23702.17|23582.17|23702.37|23582.37|23701.74|23581.74|10
1637891650000|2021-11-26 01:54:10|23702.14|23582.14|23703.23|23583.23|23703.23|23583.23|23701.94|23581.94|10
1637891660000|2021-11-26 01:54:20|23703.35|23583.35|23703.75|23583.75|23703.97|23583.97|23702.85|23582.85|10
1637891670000|2021-11-26 01:54:30|23703.82|23583.82|23705.32|23585.32|23705.32|23585.32|23703.82|23583.82|10
1637891680000|2021-11-26 01:54:40|23705.86|23585.86|23710.56|23590.56|23710.56|23590.56|23705.81|23585.81|10
1637891690000|2021-11-26 01:54:50|23710.61|23590.61|23709.7|23589.7|23711.36|23591.36|23709.7|23589.7|10
1637891700000|2021-11-26 01:55:00|23709.56|23589.56|23704.91|23584.91|23710.02|23590.02|23704.91|23584.91|10
1637891710000|2021-11-26 01:55:10|23704.82|23584.82|23702.53|23582.53|23704.82|23584.82|23702.53|23582.53|10
1637891720000|2021-11-26 01:55:20|23702.75|23582.75|23704.14|23584.14|23704.51|23584.51|23702.7|23582.7|9
1637891730000|2021-11-26 01:55:30|23704.5|23584.5|23705.04|23585.04|23705.09|23585.09|23704.06|23584.06|10
1637891740000|2021-11-26 01:55:40|23705.24|23585.24|23703.35|23583.35|23705.43|23585.43|23703.2|23583.2|10
1637891750000|2021-11-26 01:55:50|23703.02|23583.02|23704.81|23584.81|23705.34|23585.34|23702.99|23582.99|10
1637891760000|2021-11-26 01:56:00|23703.77|23583.77|23705.38|23585.38|23705.38|23585.38|23703.4|23583.4|10
1637891770000|2021-11-26 01:56:10|23705.54|23585.54|23704.87|23584.87|23705.54|23585.54|23704.87|23584.87|9
1637891780000|2021-11-26 01:56:20|23704.22|23584.22|23702.51|23582.51|23704.22|23584.22|23701.68|23581.68|10
1637891790000|2021-11-26 01:56:30|23702.5|23582.5|23701.4|23581.4|23702.5|23582.5|23701.4|23581.4|10
1637891800000|2021-11-26 01:56:40|23701.19|23581.19|23702.02|23582.02|23702.47|23582.47|23701.19|23581.19|10
1637891810000|2021-11-26 01:56:50|23702.4|23582.4|23700.92|23580.92|23702.41|23582.41|23700.92|23580.92|10
1637891820000|2021-11-26 01:57:00|23701.41|23581.41|23700.91|23580.91|23702.66|23582.66|23700.91|23580.91|10
1637891830000|2021-11-26 01:57:10|23701.55|23581.55|23698.76|23578.76|23701.55|23581.55|23698.76|23578.76|10
1637891840000|2021-11-26 01:57:20|23698.64|23578.64|23697.56|23577.56|23698.64|23578.64|23696.82|23576.82|10
1637891850000|2021-11-26 01:57:30|23697.76|23577.76|23698.25|23578.25|23698.25|23578.25|23697.69|23577.69|9
1637891860000|2021-11-26 01:57:40|23698.65|23578.65|23697.94|23577.94|23699.18|23579.18|23697.3|23577.3|10
1637891870000|2021-11-26 01:57:50|23698.15|23578.15|23697.46|23577.46|23698.28|23578.28|23697.45|23577.45|9
1637891880000|2021-11-26 01:58:00|23697.26|23577.26|23697.49|23577.49|23697.49|23577.49|23697.03|23577.03|8
1637891890000|2021-11-26 01:58:10|23697.27|23577.27|23696.5|23576.5|23697.34|23577.34|23696.11|23576.11|10
1637891900000|2021-11-26 01:58:20|23696.72|23576.72|23696.82|23576.82|23697.26|23577.26|23695.12|23575.12|10
1637891910000|2021-11-26 01:58:30|23696.93|23576.93|23699.01|23579.01|23699.6|23579.6|23696.93|23576.93|10
1637891920000|2021-11-26 01:58:40|23699.26|23579.26|23698.48|23578.48|23699.45|23579.45|23698.03|23578.03|9
1637891930000|2021-11-26 01:58:50|23699.75|23579.75|23699.08|23579.08|23700.04|23580.04|23698.88|23578.88|10
1637891940000|2021-11-26 01:59:00|23699.19|23579.19|23700.25|23580.25|23700.4|23580.4|23699.19|23579.19|9
1637891950000|2021-11-26 01:59:10|23700.19|23580.19|23700.21|23580.21|23700.43|23580.43|23699.7|23579.7|9
1637891960000|2021-11-26 01:59:20|23699.59|23579.59|23697.28|23577.28|23699.59|23579.59|23696.76|23576.76|10
1637891970000|2021-11-26 01:59:30|23696.87|23576.87|23696.31|23576.31|23697.15|23577.15|23696.02|23576.02|10
1637891980000|2021-11-26 01:59:40|23696.13|23576.13|23695.09|23575.09|23696.72|23576.72|23694.79|23574.79|10
1637891990000|2021-11-26 01:59:50|23694.18|23574.18|23692.53|23572.53|23694.18|23574.18|23692.34|23572.34|8
1637892000000|2021-11-26 02:00:00|23692.63|23572.63|23696.73|23576.73|23696.73|23576.73|23692.53|23572.53|10
1637892010000|2021-11-26 02:00:10|23696.95|23576.95|23695.36|23575.36|23696.95|23576.95|23695.36|23575.36|10
1637892020000|2021-11-26 02:00:20|23695.29|23575.29|23695.64|23575.64|23696.5|23576.5|23695.03|23575.03|10
1637892030000|2021-11-26 02:00:30|23696.52|23576.52|23695.16|23575.16|23696.72|23576.72|23694.96|23574.96|10
1637892040000|2021-11-26 02:00:40|23694.39|23574.39|23693.53|23573.53|23694.39|23574.39|23692.81|23572.81|8
1637892050000|2021-11-26 02:00:50|23693.68|23573.68|23691.94|23571.94|23695.43|23575.43|23691.94|23571.94|9
1637892060000|2021-11-26 02:01:00|23691.72|23571.72|23688.79|23568.79|23691.96|23571.96|23688.79|23568.79|10
1637892070000|2021-11-26 02:01:10|23686.59|23566.59|23680.1|23560.1|23686.59|23566.59|23680.1|23560.1|10
1637892080000|2021-11-26 02:01:20|23678.74|23558.74|23673.72|23553.72|23678.99|23558.99|23673.72|23553.72|10
1637892090000|2021-11-26 02:01:30|23674.21|23554.21|23670.67|23550.67|23674.21|23554.21|23670.67|23550.67|10
1637892100000|2021-11-26 02:01:40|23670.48|23550.48|23664.92|23544.92|23671.65|23551.65|23664.92|23544.92|10
1637892110000|2021-11-26 02:01:50|23664.76|23544.76|23663.59|23543.59|23666.09|23546.09|23663.45|23543.45|9
1637892120000|2021-11-26 02:02:00|23663.45|23543.45|23664.2|23544.2|23666.02|23546.02|23663.45|23543.45|10
1637892130000|2021-11-26 02:02:10|23664.04|23544.04|23661.95|23541.95|23664.04|23544.04|23661.19|23541.19|10
1637892140000|2021-11-26 02:02:20|23661.82|23541.82|23656.19|23536.19|23662.1|23542.1|23656.19|23536.19|10
1637892150000|2021-11-26 02:02:30|23654.74|23534.74|23646.19|23526.19|23655.74|23535.74|23646.19|23526.19|10
1637892160000|2021-11-26 02:02:40|23645.8|23525.8|23646.5|23526.5|23649.01|23529.01|23645.42|23525.42|10
1637892170000|2021-11-26 02:02:50|23646.55|23526.55|23647.52|23527.52|23647.52|23527.52|23646.11|23526.11|10
1637892180000|2021-11-26 02:03:00|23645.38|23525.38|23642.82|23522.82|23645.38|23525.38|23642.82|23522.82|9
1637892190000|2021-11-26 02:03:10|23641.11|23521.11|23634.66|23514.66|23641.11|23521.11|23634.66|23514.66|10
1637892200000|2021-11-26 02:03:20|23634.25|23514.25|23630.39|23510.39|23634.45|23514.45|23630.26|23510.26|10
1637892210000|2021-11-26 02:03:30|23627.02|23507.02|23625.57|23505.57|23627.4|23507.4|23622.79|23502.79|10
1637892220000|2021-11-26 02:03:40|23624.91|23504.91|23623.57|23503.57|23626.43|23506.43|23623.57|23503.57|10
1637892230000|2021-11-26 02:03:50|23622.97|23502.97|23622.35|23502.35|23623.28|23503.28|23622.16|23502.16|10
1637892240000|2021-11-26 02:04:00|23620.74|23500.74|23616.19|23496.19|23621.42|23501.42|23616.19|23496.19|9
1637892250000|2021-11-26 02:04:10|23615.33|23495.33|23614.63|23494.63|23616.19|23496.19|23614.63|23494.63|10
1637892260000|2021-11-26 02:04:20|23614.64|23494.64|23610.25|23490.25|23614.64|23494.64|23610.25|23490.25|9
1637892270000|2021-11-26 02:04:30|23609.86|23489.86|23606.19|23486.19|23610.37|23490.37|23606.03|23486.03|10
1637892280000|2021-11-26 02:04:40|23606.55|23486.55|23606.07|23486.07|23607.16|23487.16|23605.47|23485.47|10
1637892290000|2021-11-26 02:04:50|23606.34|23486.34|23602.02|23482.02|23606.39|23486.39|23602.02|23482.02|9
1637892300000|2021-11-26 02:05:00|23599.68|23479.68|23593.32|23473.32|23599.68|23479.68|23593.32|23473.32|10
1637892310000|2021-11-26 02:05:10|23592.04|23472.04|23595.45|23475.45|23595.45|23475.45|23590.83|23470.83|10
1637892320000|2021-11-26 02:05:20|23595.67|23475.67|23598.53|23478.53|23599.44|23479.44|23595.19|23475.19|10
1637892330000|2021-11-26 02:05:30|23598.66|23478.66|23595.94|23475.94|23599.54|23479.54|23595.94|23475.94|10
1637892340000|2021-11-26 02:05:40|23595.39|23475.39|23592.44|23472.44|23595.39|23475.39|23592.44|23472.44|10
1637892350000|2021-11-26 02:05:50|23593.67|23473.67|23593.72|23473.72|23594.39|23474.39|23593.5|23473.5|10
1637892360000|2021-11-26 02:06:00|23593.85|23473.85|23588.49|23468.49|23593.87|23473.87|23588.49|23468.49|10
1637892370000|2021-11-26 02:06:10|23588.48|23468.48|23586.54|23466.54|23588.75|23468.75|23586.54|23466.54|10
1637892380000|2021-11-26 02:06:20|23585.98|23465.98|23583.05|23463.05|23585.98|23465.98|23583.05|23463.05|10
1637892390000|2021-11-26 02:06:30|23582.44|23462.44|23583.4|23463.4|23583.4|23463.4|23581.92|23461.92|10
1637892400000|2021-11-26 02:06:40|23580.86|23460.86|23592.33|23472.33|23592.33|23472.33|23580.86|23460.86|10
1637892410000|2021-11-26 02:06:50|23592.62|23472.62|23601.41|23481.41|23601.41|23481.41|23592.62|23472.62|10
1637892420000|2021-11-26 02:07:00|23601.65|23481.65|23596.49|23476.49|23601.65|23481.65|23596.49|23476.49|10
1637892430000|2021-11-26 02:07:10|23595.27|23475.27|23602.05|23482.05|23602.24|23482.24|23595.27|23475.27|10
1637892440000|2021-11-26 02:07:20|23602.37|23482.37|23608.97|23488.97|23608.97|23488.97|23602.37|23482.37|10
1637892450000|2021-11-26 02:07:30|23609.26|23489.26|23611.8|23491.8|23611.8|23491.8|23608.23|23488.23|10
1637892460000|2021-11-26 02:07:40|23611.87|23491.87|23617.06|23497.06|23617.69|23497.69|23611.87|23491.87|10
1637892470000|2021-11-26 02:07:50|23617.48|23497.48|23617.96|23497.96|23618.64|23498.64|23617.45|23497.45|10
1637892480000|2021-11-26 02:08:00|23617.71|23497.71|23617.96|23497.96|23620.07|23500.07|23617.71|23497.71|10
1637892490000|2021-11-26 02:08:10|23617.71|23497.71|23620.19|23500.19|23620.19|23500.19|23617.2|23497.2|10
1637892500000|2021-11-26 02:08:20|23620.43|23500.43|23628.76|23508.76|23628.76|23508.76|23620.2|23500.2|10
1637892510000|2021-11-26 02:08:30|23627.84|23507.84|23638.12|23518.12|23638.12|23518.12|23627.84|23507.84|9
1637892520000|2021-11-26 02:08:40|23639.22|23519.22|23644.53|23524.53|23644.99|23524.99|23639.22|23519.22|10
1637892530000|2021-11-26 02:08:50|23644.85|23524.85|23646.36|23526.36|23646.36|23526.36|23644.85|23524.85|10
1637892540000|2021-11-26 02:09:00|23646.16|23526.16|23645.26|23525.26|23647.36|23527.36|23645.26|23525.26|10
1637892550000|2021-11-26 02:09:10|23643.62|23523.62|23648.47|23528.47|23648.47|23528.47|23643.62|23523.62|9
1637892560000|2021-11-26 02:09:20|23649.8|23529.8|23651.5|23531.5|23651.64|23531.64|23649.32|23529.32|10
1637892570000|2021-11-26 02:09:30|23651.37|23531.37|23653.93|23533.93|23653.93|23533.93|23651.2|23531.2|10
1637892580000|2021-11-26 02:09:40|23653.15|23533.15|23655.84|23535.84|23656.23|23536.23|23653.15|23533.15|10
1637892590000|2021-11-26 02:09:50|23656.22|23536.22|23654.49|23534.49|23656.22|23536.22|23654.16|23534.16|10
1637892600000|2021-11-26 02:10:00|23654.52|23534.52|23653.96|23533.96|23654.73|23534.73|23653.62|23533.62|10
1637892610000|2021-11-26 02:10:10|23654.15|23534.15|23653.81|23533.81|23654.85|23534.85|23653.09|23533.09|10
1637892620000|2021-11-26 02:10:20|23653.96|23533.96|23655.52|23535.52|23655.52|23535.52|23653.6|23533.6|10
1637892630000|2021-11-26 02:10:30|23655.35|23535.35|23653.89|23533.89|23656.06|23536.06|23653.7|23533.7|10
1637892640000|2021-11-26 02:10:40|23652.98|23532.98|23652.03|23532.03|23652.98|23532.98|23650.99|23530.99|10
1637892650000|2021-11-26 02:10:50|23651.57|23531.57|23647.19|23527.19|23651.57|23531.57|23647.19|23527.19|10
1637892660000|2021-11-26 02:11:00|23647.37|23527.37|23647.43|23527.43|23648.44|23528.44|23647.28|23527.28|10
1637892670000|2021-11-26 02:11:10|23648.01|23528.01|23645.48|23525.48|23648.01|23528.01|23645.48|23525.48|10
1637892680000|2021-11-26 02:11:20|23644.2|23524.2|23640.07|23520.07|23644.42|23524.42|23640.07|23520.07|10
1637892690000|2021-11-26 02:11:30|23639.59|23519.59|23633.14|23513.14|23639.8|23519.8|23633.14|23513.14|10
1637892700000|2021-11-26 02:11:40|23632.91|23512.91|23629.84|23509.84|23632.91|23512.91|23629.84|23509.84|10
1637892710000|2021-11-26 02:11:50|23630.09|23510.09|23634.31|23514.31|23635.46|23515.46|23630.09|23510.09|10
1637892720000|2021-11-26 02:12:00|23633.3|23513.3|23644.02|23524.02|23644.55|23524.55|23633.3|23513.3|10
1637892730000|2021-11-26 02:12:10|23643.84|23523.84|23645.25|23525.25|23645.62|23525.62|23643.26|23523.26|9
1637892740000|2021-11-26 02:12:20|23645.5|23525.5|23646.96|23526.96|23647.22|23527.22|23645.11|23525.11|10
1637892750000|2021-11-26 02:12:30|23647.67|23527.67|23657.74|23537.74|23657.74|23537.74|23647.67|23527.67|10
1637892760000|2021-11-26 02:12:40|23660.04|23540.04|23662.43|23542.43|23662.85|23542.85|23659.95|23539.95|10
1637892770000|2021-11-26 02:12:50|23662.06|23542.06|23662.56|23542.56|23662.56|23542.56|23659.86|23539.86|10
1637892780000|2021-11-26 02:13:00|23662.57|23542.57|23665.7|23545.7|23665.7|23545.7|23662.57|23542.57|10
1637892790000|2021-11-26 02:13:10|23665.63|23545.63|23663.01|23543.01|23665.63|23545.63|23661.78|23541.78|10
1637892800000|2021-11-26 02:13:20|23662.98|23542.98|23665|23545|23665.64|23545.64|23662.98|23542.98|10
1637892810000|2021-11-26 02:13:30|23664.65|23544.65|23665.66|23545.66|23667.68|23547.68|23664.65|23544.65|9
1637892820000|2021-11-26 02:13:40|23665.96|23545.96|23661.6|23541.6|23666.17|23546.17|23661.6|23541.6|10
1637892830000|2021-11-26 02:13:50|23661.51|23541.51|23658.21|23538.21|23661.51|23541.51|23658.21|23538.21|10
1637892840000|2021-11-26 02:14:00|23656.98|23536.98|23663.76|23543.76|23663.76|23543.76|23656.1|23536.1|10
1637892850000|2021-11-26 02:14:10|23664.76|23544.76|23676.55|23556.55|23676.55|23556.55|23664.58|23544.58|10
1637892860000|2021-11-26 02:14:20|23676.92|23556.92|23682.32|23562.32|23683.32|23563.32|23676.92|23556.92|10
1637892870000|2021-11-26 02:14:30|23680.99|23560.99|23682.57|23562.57|23683.21|23563.21|23680.99|23560.99|10
1637892880000|2021-11-26 02:14:40|23682.79|23562.79|23687.1|23567.1|23687.1|23567.1|23682.79|23562.79|10
1637892890000|2021-11-26 02:14:50|23687.3|23567.3|23692.81|23572.81|23692.81|23572.81|23687.3|23567.3|10
1637892900000|2021-11-26 02:15:00|23693.56|23573.56|23693.54|23573.54|23693.65|23573.65|23692.94|23572.94|10
1637892910000|2021-11-26 02:15:10|23692.95|23572.95|23695.58|23575.58|23695.58|23575.58|23690.46|23570.46|10
1637892920000|2021-11-26 02:15:20|23695.74|23575.74|23697.63|23577.63|23698.16|23578.16|23695.74|23575.74|10
1637892930000|2021-11-26 02:15:30|23695.37|23575.37|23695.04|23575.04|23695.37|23575.37|23694.18|23574.18|10
1637892940000|2021-11-26 02:15:40|23695.55|23575.55|23696.69|23576.69|23696.69|23576.69|23695.55|23575.55|10
1637892950000|2021-11-26 02:15:50|23696.6|23576.6|23696.71|23576.71|23697.51|23577.51|23695.55|23575.55|10
1637892960000|2021-11-26 02:16:00|23696.79|23576.79|23699.94|23579.94|23700.55|23580.55|23696.79|23576.79|10
1637892970000|2021-11-26 02:16:10|23699.8|23579.8|23698.83|23578.83|23699.8|23579.8|23698.48|23578.48|10
1637892980000|2021-11-26 02:16:20|23698.25|23578.25|23690.68|23570.68|23698.25|23578.25|23690.68|23570.68|10
1637892990000|2021-11-26 02:16:30|23690.26|23570.26|23681.13|23561.13|23690.26|23570.26|23680.55|23560.55|10
1637893000000|2021-11-26 02:16:40|23680.87|23560.87|23682.86|23562.86|23683.07|23563.07|23679.5|23559.5|9
1637893010000|2021-11-26 02:16:50|23682.46|23562.46|23677.3|23557.3|23682.46|23562.46|23677.3|23557.3|10
1637893020000|2021-11-26 02:17:00|23677.19|23557.19|23675.82|23555.82|23677.19|23557.19|23675.34|23555.34|10
1637893030000|2021-11-26 02:17:10|23676.18|23556.18|23675|23555|23676.18|23556.18|23674.77|23554.77|10
1637893040000|2021-11-26 02:17:20|23674.64|23554.64|23672.74|23552.74|23674.94|23554.94|23672.74|23552.74|9
1637893050000|2021-11-26 02:17:30|23672.34|23552.34|23670.67|23550.67|23672.42|23552.42|23670.64|23550.64|9
1637893060000|2021-11-26 02:17:40|23670.77|23550.77|23667.73|23547.73|23670.77|23550.77|23667.73|23547.73|9
1637893070000|2021-11-26 02:17:50|23668.75|23548.75|23661.17|23541.17|23668.75|23548.75|23661.17|23541.17|9
1637893080000|2021-11-26 02:18:00|23660.68|23540.68|23656.92|23536.92|23660.79|23540.79|23656.92|23536.92|10
1637893090000|2021-11-26 02:18:10|23656.7|23536.7|23654.39|23534.39|23657.06|23537.06|23653.98|23533.98|10
1637893100000|2021-11-26 02:18:20|23654.24|23534.24|23654|23534|23654.59|23534.59|23653.23|23533.23|10
1637893110000|2021-11-26 02:18:30|23653.41|23533.41|23652.18|23532.18|23653.8|23533.8|23652.18|23532.18|10
1637893120000|2021-11-26 02:18:40|23652.33|23532.33|23653|23533|23653.22|23533.22|23652.06|23532.06|10
1637893130000|2021-11-26 02:18:50|23653.17|23533.17|23653.4|23533.4|23653.78|23533.78|23652.85|23532.85|10
1637893140000|2021-11-26 02:19:00|23652.02|23532.02|23642.04|23522.04|23652.02|23532.02|23642.04|23522.04|9
1637893150000|2021-11-26 02:19:10|23643.45|23523.45|23646.29|23526.29|23646.29|23526.29|23643.45|23523.45|9
1637893160000|2021-11-26 02:19:20|23646.25|23526.25|23645.4|23525.4|23646.6|23526.6|23645.4|23525.4|10
1637893170000|2021-11-26 02:19:30|23645.45|23525.45|23650.14|23530.14|23650.14|23530.14|23645.29|23525.29|10
1637893180000|2021-11-26 02:19:40|23649.82|23529.82|23650.9|23530.9|23650.9|23530.9|23649.74|23529.74|9
1637893190000|2021-11-26 02:19:50|23650.15|23530.15|23651.51|23531.51|23652.12|23532.12|23649.92|23529.92|10
1637893200000|2021-11-26 02:20:00|23651.25|23531.25|23644.12|23524.12|23651.25|23531.25|23644.12|23524.12|10
1637893210000|2021-11-26 02:20:10|23644.45|23524.45|23643.8|23523.8|23644.53|23524.53|23643.52|23523.52|10
1637893220000|2021-11-26 02:20:20|23643.79|23523.79|23641.56|23521.56|23643.79|23523.79|23641.01|23521.01|10
1637893230000|2021-11-26 02:20:30|23641.14|23521.14|23638.74|23518.74|23641.42|23521.42|23638.74|23518.74|10
1637893240000|2021-11-26 02:20:40|23639.14|23519.14|23639.04|23519.04|23639.83|23519.83|23639.04|23519.04|10
1637893250000|2021-11-26 02:20:50|23639.12|23519.12|23639.95|23519.95|23640.25|23520.25|23638.63|23518.63|9
1637893260000|2021-11-26 02:21:00|23639.41|23519.41|23638.66|23518.66|23639.82|23519.82|23638.66|23518.66|10
1637893270000|2021-11-26 02:21:10|23639.18|23519.18|23636.71|23516.71|23639.18|23519.18|23635.1|23515.1|10
1637893280000|2021-11-26 02:21:20|23635.95|23515.95|23636.21|23516.21|23636.21|23516.21|23634.71|23514.71|10
1637893290000|2021-11-26 02:21:30|23635.61|23515.61|23639.24|23519.24|23639.24|23519.24|23635.39|23515.39|10
1637893300000|2021-11-26 02:21:40|23642.15|23522.15|23647.28|23527.28|23647.28|23527.28|23642.15|23522.15|10
1637893310000|2021-11-26 02:21:50|23654.05|23534.05|23656.58|23536.58|23657.35|23537.35|23653.57|23533.57|10
1637893320000|2021-11-26 02:22:00|23656.49|23536.49|23656.89|23536.89|23657.03|23537.03|23655.47|23535.47|10
1637893330000|2021-11-26 02:22:10|23655.7|23535.7|23659.85|23539.85|23659.85|23539.85|23655.7|23535.7|10
1637893340000|2021-11-26 02:22:20|23660.7|23540.7|23660.56|23540.56|23661.17|23541.17|23659.76|23539.76|10
1637893350000|2021-11-26 02:22:30|23661.14|23541.14|23658.54|23538.54|23661.14|23541.14|23657.97|23537.97|10
1637893360000|2021-11-26 02:22:40|23656.24|23536.24|23652.52|23532.52|23656.47|23536.47|23652.52|23532.52|10
1637893370000|2021-11-26 02:22:50|23651.79|23531.79|23648.79|23528.79|23652.28|23532.28|23648.51|23528.51|10
1637893380000|2021-11-26 02:23:00|23647.99|23527.99|23648.51|23528.51|23648.51|23528.51|23646.77|23526.77|10
1637893390000|2021-11-26 02:23:10|23649.2|23529.2|23656.07|23536.07|23656.07|23536.07|23649.2|23529.2|10
1637893400000|2021-11-26 02:23:20|23656.95|23536.95|23659.64|23539.64|23659.83|23539.83|23656.95|23536.95|10
1637893410000|2021-11-26 02:23:30|23660|23540|23663.65|23543.65|23663.65|23543.65|23660|23540|10
1637893420000|2021-11-26 02:23:40|23663.44|23543.44|23667.37|23547.37|23667.62|23547.62|23663.44|23543.44|10
1637893430000|2021-11-26 02:23:50|23667.8|23547.8|23667.21|23547.21|23668.68|23548.68|23667.21|23547.21|10
1637893440000|2021-11-26 02:24:00|23666.74|23546.74|23667.75|23547.75|23667.81|23547.81|23666.63|23546.63|9
1637893450000|2021-11-26 02:24:10|23667.76|23547.76|23665.3|23545.3|23667.76|23547.76|23665.3|23545.3|10
1637893460000|2021-11-26 02:24:20|23665.46|23545.46|23664.33|23544.33|23665.47|23545.47|23663.87|23543.87|10
1637893470000|2021-11-26 02:24:30|23664.74|23544.74|23662.69|23542.69|23664.94|23544.94|23662.69|23542.69|9
1637893480000|2021-11-26 02:24:40|23662.47|23542.47|23657.73|23537.73|23662.47|23542.47|23657.73|23537.73|10
1637893490000|2021-11-26 02:24:50|23656.42|23536.42|23653.6|23533.6|23656.42|23536.42|23652.17|23532.17|10
1637893500000|2021-11-26 02:25:00|23653.36|23533.36|23655|23535|23655.62|23535.62|23653.36|23533.36|10
1637893510000|2021-11-26 02:25:10|23654.42|23534.42|23655.35|23535.35|23655.75|23535.75|23654.13|23534.13|10
1637893520000|2021-11-26 02:25:20|23655.82|23535.82|23652.69|23532.69|23656.03|23536.03|23652.69|23532.69|10
1637893530000|2021-11-26 02:25:30|23653.55|23533.55|23654.17|23534.17|23654.17|23534.17|23652.48|23532.48|10
1637893540000|2021-11-26 02:25:40|23653.8|23533.8|23652.97|23532.97|23653.8|23533.8|23651.67|23531.67|10
1637893550000|2021-11-26 02:25:50|23651.94|23531.94|23644.71|23524.71|23652.13|23532.13|23644.71|23524.71|10
1637893560000|2021-11-26 02:26:00|23643.97|23523.97|23634.81|23514.81|23643.97|23523.97|23634.56|23514.56|10
1637893570000|2021-11-26 02:26:10|23634.44|23514.44|23627.39|23507.39|23634.44|23514.44|23627.39|23507.39|10
1637893580000|2021-11-26 02:26:20|23625.17|23505.17|23620.55|23500.55|23625.17|23505.17|23620.55|23500.55|10
1637893590000|2021-11-26 02:26:30|23620.26|23500.26|23617.84|23497.84|23620.9|23500.9|23617.84|23497.84|10
1637893600000|2021-11-26 02:26:40|23618.72|23498.72|23618.71|23498.71|23619.62|23499.62|23618.11|23498.11|10
1637893610000|2021-11-26 02:26:50|23617.49|23497.49|23613.16|23493.16|23617.61|23497.61|23613.16|23493.16|10
1637893620000|2021-11-26 02:27:00|23612.45|23492.45|23613.38|23493.38|23613.38|23493.38|23611.75|23491.75|10
1637893630000|2021-11-26 02:27:10|23614.69|23494.69|23612.37|23492.37|23615.64|23495.64|23612.37|23492.37|10
1637893640000|2021-11-26 02:27:20|23612.19|23492.19|23608.99|23488.99|23612.19|23492.19|23608.97|23488.97|10
1637893650000|2021-11-26 02:27:30|23608.49|23488.49|23609.81|23489.81|23610.32|23490.32|23608.45|23488.45|9
1637893660000|2021-11-26 02:27:40|23609.78|23489.78|23610.01|23490.01|23610.01|23490.01|23608.07|23488.07|9
1637893670000|2021-11-26 02:27:50|23611.78|23491.78|23613.25|23493.25|23613.25|23493.25|23610.02|23490.02|10
1637893680000|2021-11-26 02:28:00|23613.21|23493.21|23609|23489|23613.46|23493.46|23609|23489|10
1637893690000|2021-11-26 02:28:10|23609.39|23489.39|23609.49|23489.49|23609.9|23489.9|23609.39|23489.39|8
1637893700000|2021-11-26 02:28:20|23608.15|23488.15|23607.36|23487.36|23609.41|23489.41|23607.36|23487.36|10
1637893710000|2021-11-26 02:28:30|23607.66|23487.66|23606.46|23486.46|23608|23488|23606.46|23486.46|9
1637893720000|2021-11-26 02:28:40|23605|23485|23602.37|23482.37|23606.35|23486.35|23602.37|23482.37|10
1637893730000|2021-11-26 02:28:50|23600.9|23480.9|23598.26|23478.26|23603.9|23483.9|23596.73|23476.73|10
1637893740000|2021-11-26 02:29:00|23597.57|23477.57|23595.73|23475.73|23598.63|23478.63|23594.31|23474.31|10
1637893750000|2021-11-26 02:29:10|23594.78|23474.78|23605.09|23485.09|23605.09|23485.09|23594.78|23474.78|10
1637893760000|2021-11-26 02:29:20|23606.54|23486.54|23611.36|23491.36|23611.89|23491.89|23606.54|23486.54|10
1637893770000|2021-11-26 02:29:30|23611.67|23491.67|23609.61|23489.61|23611.73|23491.73|23609.61|23489.61|10
1637893780000|2021-11-26 02:29:40|23610.26|23490.26|23610.78|23490.78|23611.11|23491.11|23609.55|23489.55|10
1637893790000|2021-11-26 02:29:50|23612.13|23492.13|23615.79|23495.79|23616.02|23496.02|23612.13|23492.13|10
1637893800000|2021-11-26 02:30:00|23616.68|23496.68|23614.04|23494.04|23617.42|23497.42|23614.04|23494.04|10
1637893810000|2021-11-26 02:30:10|23613.68|23493.68|23620.33|23500.33|23620.33|23500.33|23612.54|23492.54|10
1637893820000|2021-11-26 02:30:20|23622.79|23502.79|23627|23507|23627.44|23507.44|23622.79|23502.79|10
1637893830000|2021-11-26 02:30:30|23627.15|23507.15|23627.45|23507.45|23628.41|23508.41|23626.97|23506.97|10
1637893840000|2021-11-26 02:30:40|23628.82|23508.82|23630.58|23510.58|23630.58|23510.58|23628.82|23508.82|10
1637893850000|2021-11-26 02:30:50|23630.38|23510.38|23630.34|23510.34|23630.96|23510.96|23629.65|23509.65|10
1637893860000|2021-11-26 02:31:00|23629.98|23509.98|23631.25|23511.25|23631.59|23511.59|23629.98|23509.98|9
1637893870000|2021-11-26 02:31:10|23631.17|23511.17|23628.05|23508.05|23631.4|23511.4|23628.05|23508.05|8
1637893880000|2021-11-26 02:31:20|23626.4|23506.4|23622.62|23502.62|23626.73|23506.73|23622.62|23502.62|9
1637893890000|2021-11-26 02:31:30|23622.3|23502.3|23626.01|23506.01|23626.01|23506.01|23622.3|23502.3|10
1637893900000|2021-11-26 02:31:40|23625.5|23505.5|23619.59|23499.59|23625.5|23505.5|23619.59|23499.59|10
1637893910000|2021-11-26 02:31:50|23618.77|23498.77|23617.3|23497.3|23618.77|23498.77|23616.86|23496.86|10
1637893920000|2021-11-26 02:32:00|23616.41|23496.41|23616.31|23496.31|23617.57|23497.57|23616.31|23496.31|10
1637893930000|2021-11-26 02:32:10|23616.6|23496.6|23619.08|23499.08|23619.08|23499.08|23615.54|23495.54|10
1637893940000|2021-11-26 02:32:20|23618.72|23498.72|23619.52|23499.52|23620.18|23500.18|23618.72|23498.72|9
1637893950000|2021-11-26 02:32:30|23620.04|23500.04|23622.56|23502.56|23622.56|23502.56|23619.61|23499.61|10
1637893960000|2021-11-26 02:32:40|23623.05|23503.05|23628.07|23508.07|23628.07|23508.07|23622.7|23502.7|10
1637893970000|2021-11-26 02:32:50|23628.76|23508.76|23631.85|23511.85|23631.85|23511.85|23628.76|23508.76|10
1637893980000|2021-11-26 02:33:00|23631.95|23511.95|23630.47|23510.47|23632.29|23512.29|23629.94|23509.94|10
1637893990000|2021-11-26 02:33:10|23630.23|23510.23|23632.96|23512.96|23632.96|23512.96|23630.23|23510.23|10
1637894000000|2021-11-26 02:33:20|23633.91|23513.91|23635.96|23515.96|23635.96|23515.96|23633.59|23513.59|10
1637894010000|2021-11-26 02:33:30|23636.07|23516.07|23644.55|23524.55|23644.86|23524.86|23636.07|23516.07|9
1637894020000|2021-11-26 02:33:40|23645.1|23525.1|23649|23529|23649|23529|23645.1|23525.1|10
1637894030000|2021-11-26 02:33:50|23649.22|23529.22|23651.68|23531.68|23651.7|23531.7|23649.22|23529.22|10
1637894040000|2021-11-26 02:34:00|23651.74|23531.74|23651.07|23531.07|23652.35|23532.35|23651.07|23531.07|9
1637894050000|2021-11-26 02:34:10|23654.3|23534.3|23658.44|23538.44|23658.44|23538.44|23654.3|23534.3|9
1637894060000|2021-11-26 02:34:20|23658.8|23538.8|23664.49|23544.49|23664.49|23544.49|23658.8|23538.8|10
1637894070000|2021-11-26 02:34:30|23665.5|23545.5|23677.86|23557.86|23677.86|23557.86|23665.5|23545.5|10
1637894080000|2021-11-26 02:34:40|23677.21|23557.21|23678.45|23558.45|23679.46|23559.46|23677.21|23557.21|10
1637894090000|2021-11-26 02:34:50|23679.21|23559.21|23683.82|23563.82|23683.82|23563.82|23679.21|23559.21|10
1637894100000|2021-11-26 02:35:00|23684.68|23564.68|23685.61|23565.61|23685.61|23565.61|23683.35|23563.35|10
1637894110000|2021-11-26 02:35:10|23685.22|23565.22|23685.54|23565.54|23686.11|23566.11|23685|23565|10
1637894120000|2021-11-26 02:35:20|23685.85|23565.85|23688.07|23568.07|23689.41|23569.41|23685.69|23565.69|9
1637894130000|2021-11-26 02:35:30|23688.04|23568.04|23691.97|23571.97|23692.02|23572.02|23688.04|23568.04|10
1637894140000|2021-11-26 02:35:40|23691.27|23571.27|23683.45|23563.45|23691.27|23571.27|23683.45|23563.45|10
1637894150000|2021-11-26 02:35:50|23683.1|23563.1|23678.18|23558.18|23683.1|23563.1|23678.18|23558.18|10
1637894160000|2021-11-26 02:36:00|23678.32|23558.32|23675.58|23555.58|23678.32|23558.32|23674.81|23554.81|10
1637894170000|2021-11-26 02:36:10|23675.1|23555.1|23676.75|23556.75|23676.75|23556.75|23674.29|23554.29|10
1637894180000|2021-11-26 02:36:20|23677.21|23557.21|23678.96|23558.96|23678.96|23558.96|23676.71|23556.71|10
1637894190000|2021-11-26 02:36:30|23679.11|23559.11|23680.03|23560.03|23680.38|23560.38|23678.71|23558.71|10
1637894200000|2021-11-26 02:36:40|23679.72|23559.72|23677.26|23557.26|23679.72|23559.72|23677.25|23557.25|9
1637894210000|2021-11-26 02:36:50|23678.35|23558.35|23680.06|23560.06|23680.06|23560.06|23678.35|23558.35|10
1637894220000|2021-11-26 02:37:00|23680.6|23560.6|23680.31|23560.31|23681.72|23561.72|23679.56|23559.56|9
1637894230000|2021-11-26 02:37:10|23679.75|23559.75|23681.71|23561.71|23681.71|23561.71|23679.49|23559.49|9
1637894240000|2021-11-26 02:37:20|23681.76|23561.76|23683.27|23563.27|23683.83|23563.83|23681.76|23561.76|8
1637894250000|2021-11-26 02:37:30|23683.99|23563.99|23692.16|23572.16|23692.16|23572.16|23683.99|23563.99|10
1637894260000|2021-11-26 02:37:40|23692.53|23572.53|23690.2|23570.2|23692.55|23572.55|23689.7|23569.7|9
1637894270000|2021-11-26 02:37:50|23689.57|23569.57|23686.51|23566.51|23689.57|23569.57|23686.51|23566.51|10
1637894280000|2021-11-26 02:38:00|23685.81|23565.81|23684.94|23564.94|23685.81|23565.81|23683.79|23563.79|10
1637894290000|2021-11-26 02:38:10|23684.65|23564.65|23684.51|23564.51|23686.11|23566.11|23684.51|23564.51|10
1637894300000|2021-11-26 02:38:20|23685.02|23565.02|23688.76|23568.76|23688.76|23568.76|23684.95|23564.95|10
1637894310000|2021-11-26 02:38:30|23688.85|23568.85|23689.12|23569.12|23690.46|23570.46|23688.85|23568.85|8
1637894320000|2021-11-26 02:38:40|23688.82|23568.82|23687.41|23567.41|23688.82|23568.82|23687.39|23567.39|10
1637894330000|2021-11-26 02:38:50|23685.97|23565.97|23684.73|23564.73|23685.97|23565.97|23684.73|23564.73|10
1637894340000|2021-11-26 02:39:00|23684.78|23564.78|23683.17|23563.17|23685|23565|23683.17|23563.17|10
1637894350000|2021-11-26 02:39:10|23683.13|23563.13|23680.56|23560.56|23683.13|23563.13|23680.29|23560.29|10
1637894360000|2021-11-26 02:39:20|23680.97|23560.97|23681.28|23561.28|23681.96|23561.96|23680.51|23560.51|10
1637894370000|2021-11-26 02:39:30|23681.09|23561.09|23682.65|23562.65|23682.65|23562.65|23679.86|23559.86|10
1637894380000|2021-11-26 02:39:40|23684.41|23564.41|23687.02|23567.02|23687.02|23567.02|23684.41|23564.41|10
1637894390000|2021-11-26 02:39:50|23687.4|23567.4|23686.91|23566.91|23688.49|23568.49|23686.24|23566.24|10
1637894400000|2021-11-26 02:40:00|23686.18|23566.18|23682.21|23562.21|23686.18|23566.18|23680.59|23560.59|9
1637894410000|2021-11-26 02:40:10|23680.72|23560.72|23679.1|23559.1|23681.05|23561.05|23678.87|23558.87|10
1637894420000|2021-11-26 02:40:20|23680.24|23560.24|23686.9|23566.9|23686.9|23566.9|23680.24|23560.24|10
1637894430000|2021-11-26 02:40:30|23686.78|23566.78|23690.19|23570.19|23690.29|23570.29|23686.76|23566.76|10
1637894440000|2021-11-26 02:40:40|23690.29|23570.29|23693.58|23573.58|23693.58|23573.58|23690.29|23570.29|10
1637894450000|2021-11-26 02:40:50|23693.65|23573.65|23692.26|23572.26|23693.88|23573.88|23692.26|23572.26|9
1637894460000|2021-11-26 02:41:00|23692.46|23572.46|23690.27|23570.27|23692.46|23572.46|23690.27|23570.27|9
1637894470000|2021-11-26 02:41:10|23691.14|23571.14|23688.52|23568.52|23691.14|23571.14|23688.3|23568.3|10
1637894480000|2021-11-26 02:41:20|23689.63|23569.63|23690.1|23570.1|23690.1|23570.1|23688.35|23568.35|10
1637894490000|2021-11-26 02:41:30|23690.2|23570.2|23690.69|23570.69|23690.88|23570.88|23689.91|23569.91|9
1637894500000|2021-11-26 02:41:40|23690.61|23570.61|23690.82|23570.82|23692.11|23572.11|23690.22|23570.22|10
1637894510000|2021-11-26 02:41:50|23690.85|23570.85|23691.95|23571.95|23691.95|23571.95|23689.49|23569.49|10
1637894520000|2021-11-26 02:42:00|23692.48|23572.48|23691.96|23571.96|23694.11|23574.11|23691.96|23571.96|9
1637894530000|2021-11-26 02:42:10|23691.88|23571.88|23692.98|23572.98|23694.07|23574.07|23691.88|23571.88|10
1637894540000|2021-11-26 02:42:20|23692.34|23572.34|23691.56|23571.56|23692.38|23572.38|23691.47|23571.47|10
1637894550000|2021-11-26 02:42:30|23690.39|23570.39|23693.1|23573.1|23693.1|23573.1|23690.39|23570.39|10
1637894560000|2021-11-26 02:42:40|23694.39|23574.39|23697.35|23577.35|23697.35|23577.35|23694.39|23574.39|10
1637894570000|2021-11-26 02:42:50|23697.93|23577.93|23701.31|23581.31|23701.83|23581.83|23697.4|23577.4|8
1637894580000|2021-11-26 02:43:00|23701.33|23581.33|23694.58|23574.58|23701.33|23581.33|23694.12|23574.12|10
1637894590000|2021-11-26 02:43:10|23693.98|23573.98|23696.27|23576.27|23696.27|23576.27|23693.98|23573.98|9
1637894600000|2021-11-26 02:43:20|23696.6|23576.6|23704|23584|23704|23584|23696.6|23576.6|10
1637894610000|2021-11-26 02:43:30|23704.37|23584.37|23708.03|23588.03|23708.22|23588.22|23704.37|23584.37|9
1637894620000|2021-11-26 02:43:40|23709.19|23589.19|23707.84|23587.84|23709.36|23589.36|23707.84|23587.84|10
1637894630000|2021-11-26 02:43:50|23708.47|23588.47|23712.54|23592.54|23712.72|23592.72|23708.04|23588.04|10
1637894640000|2021-11-26 02:44:00|23712.97|23592.97|23714.73|23594.73|23715.84|23595.84|23712.97|23592.97|10
1637894650000|2021-11-26 02:44:10|23714.86|23594.86|23714.08|23594.08|23714.86|23594.86|23713.52|23593.52|10
1637894660000|2021-11-26 02:44:20|23713.64|23593.64|23713.06|23593.06|23713.98|23593.98|23713.06|23593.06|9
1637894670000|2021-11-26 02:44:30|23713.01|23593.01|23710.96|23590.96|23713.28|23593.28|23710.96|23590.96|10
1637894680000|2021-11-26 02:44:40|23710.48|23590.48|23710.74|23590.74|23711.28|23591.28|23710.19|23590.19|10
1637894690000|2021-11-26 02:44:50|23710.25|23590.25|23710.8|23590.8|23711.23|23591.23|23709.24|23589.24|10
1637894700000|2021-11-26 02:45:00|23711.62|23591.62|23710.06|23590.06|23711.84|23591.84|23710.06|23590.06|10
1637894710000|2021-11-26 02:45:10|23709.78|23589.78|23711.15|23591.15|23711.61|23591.61|23709.03|23589.03|10
1637894720000|2021-11-26 02:45:20|23711.21|23591.21|23714.5|23594.5|23714.5|23594.5|23711.21|23591.21|10
1637894730000|2021-11-26 02:45:30|23713.91|23593.91|23716.12|23596.12|23716.47|23596.47|23713.91|23593.91|10
1637894740000|2021-11-26 02:45:40|23717.37|23597.37|23717.07|23597.07|23718.44|23598.44|23717.07|23597.07|10
1637894750000|2021-11-26 02:45:50|23716.77|23596.77|23714.84|23594.84|23716.82|23596.82|23714.84|23594.84|10
1637894760000|2021-11-26 02:46:00|23715.28|23595.28|23716.07|23596.07|23716.6|23596.6|23714.49|23594.49|9
1637894770000|2021-11-26 02:46:10|23716.63|23596.63|23720.13|23600.13|23720.13|23600.13|23716.63|23596.63|10
1637894780000|2021-11-26 02:46:20|23720.79|23600.79|23720.97|23600.97|23721.44|23601.44|23719.76|23599.76|10
1637894790000|2021-11-26 02:46:30|23722|23602|23728.64|23608.64|23728.94|23608.94|23722|23602|10
1637894800000|2021-11-26 02:46:40|23729.24|23609.24|23730.77|23610.77|23731.17|23611.17|23729.24|23609.24|10
1637894810000|2021-11-26 02:46:50|23731.3|23611.3|23733.06|23613.06|23733.18|23613.18|23731.01|23611.01|10
1637894820000|2021-11-26 02:47:00|23734.15|23614.15|23732.24|23612.24|23734.5|23614.5|23732.24|23612.24|10
1637894830000|2021-11-26 02:47:10|23732.06|23612.06|23733.74|23613.74|23733.74|23613.74|23732.04|23612.04|10
1637894840000|2021-11-26 02:47:20|23733.95|23613.95|23734.41|23614.41|23734.57|23614.57|23732.98|23612.98|10
1637894850000|2021-11-26 02:47:30|23734.15|23614.15|23732.73|23612.73|23734.15|23614.15|23732.2|23612.2|10
1637894860000|2021-11-26 02:47:40|23732.25|23612.25|23732.53|23612.53|23734.49|23614.49|23731.41|23611.41|10
1637894870000|2021-11-26 02:47:50|23729.44|23609.44|23713.99|23593.99|23729.44|23609.44|23713.99|23593.99|10
1637894880000|2021-11-26 02:48:00|23713.27|23593.27|23703.63|23583.63|23713.27|23593.27|23703.63|23583.63|10
1637894890000|2021-11-26 02:48:10|23701.91|23581.91|23693.4|23573.4|23701.91|23581.91|23693.4|23573.4|10
1637894900000|2021-11-26 02:48:20|23691.71|23571.71|23686.2|23566.2|23691.71|23571.71|23686.2|23566.2|10
1637894910000|2021-11-26 02:48:30|23685.15|23565.15|23678.63|23558.63|23685.15|23565.15|23678.63|23558.63|10
1637894920000|2021-11-26 02:48:40|23677.99|23557.99|23675.94|23555.94|23678.2|23558.2|23675.94|23555.94|10
1637894930000|2021-11-26 02:48:50|23675.4|23555.4|23673.58|23553.58|23675.4|23555.4|23673.58|23553.58|10
1637894940000|2021-11-26 02:49:00|23673.67|23553.67|23672.99|23552.99|23673.86|23553.86|23672.99|23552.99|10
1637894950000|2021-11-26 02:49:10|23672.81|23552.81|23667.31|23547.31|23674.26|23554.26|23667.31|23547.31|10
1637894960000|2021-11-26 02:49:20|23666.28|23546.28|23660.93|23540.93|23667.97|23547.97|23660.5|23540.5|10
1637894970000|2021-11-26 02:49:30|23661.09|23541.09|23659.64|23539.64|23661.09|23541.09|23659.5|23539.5|10
1637894980000|2021-11-26 02:49:40|23660.32|23540.32|23661.46|23541.46|23662.28|23542.28|23660.32|23540.32|10
1637894990000|2021-11-26 02:49:50|23664.59|23544.59|23668.36|23548.36|23668.55|23548.55|23664.59|23544.59|10
1637895000000|2021-11-26 02:50:00|23668.55|23548.55|23679.39|23559.39|23679.39|23559.39|23668.55|23548.55|9
1637895010000|2021-11-26 02:50:10|23680.02|23560.02|23683.96|23563.96|23683.96|23563.96|23679.45|23559.45|10
1637895020000|2021-11-26 02:50:20|23685.93|23565.93|23687.14|23567.14|23688|23568|23685.93|23565.93|9
1637895030000|2021-11-26 02:50:30|23686.67|23566.67|23684.21|23564.21|23687.35|23567.35|23684.21|23564.21|10
1637895040000|2021-11-26 02:50:40|23683.86|23563.86|23676.35|23556.35|23683.86|23563.86|23676.35|23556.35|10
1637895050000|2021-11-26 02:50:50|23675.83|23555.83|23669.72|23549.72|23675.83|23555.83|23669.71|23549.71|10
1637895060000|2021-11-26 02:51:00|23669.63|23549.63|23671.86|23551.86|23673.33|23553.33|23669.56|23549.56|10
1637895070000|2021-11-26 02:51:10|23672.46|23552.46|23673.16|23553.16|23673.82|23553.82|23672.46|23552.46|10
1637895080000|2021-11-26 02:51:20|23672.76|23552.76|23671.15|23551.15|23672.76|23552.76|23670.46|23550.46|10
1637895090000|2021-11-26 02:51:30|23670.83|23550.83|23671.55|23551.55|23672.89|23552.89|23670.83|23550.83|9
1637895100000|2021-11-26 02:51:40|23671.27|23551.27|23662.54|23542.54|23671.27|23551.27|23662.54|23542.54|10
1637895110000|2021-11-26 02:51:50|23660.26|23540.26|23656.88|23536.88|23660.26|23540.26|23656.88|23536.88|9
1637895120000|2021-11-26 02:52:00|23656.87|23536.87|23655.95|23535.95|23656.87|23536.87|23655.2|23535.2|10
1637895130000|2021-11-26 02:52:10|23657.11|23537.11|23654.56|23534.56|23657.45|23537.45|23654.03|23534.03|10
1637895140000|2021-11-26 02:52:20|23654.49|23534.49|23652.17|23532.17|23654.49|23534.49|23651.34|23531.34|10
1637895150000|2021-11-26 02:52:30|23652.06|23532.06|23651.34|23531.34|23652.28|23532.28|23651.34|23531.34|8
1637895160000|2021-11-26 02:52:40|23651.2|23531.2|23649.82|23529.82|23651.2|23531.2|23648.62|23528.62|9
1637895170000|2021-11-26 02:52:50|23649.97|23529.97|23648.46|23528.46|23649.97|23529.97|23648.46|23528.46|10
1637895180000|2021-11-26 02:53:00|23647.82|23527.82|23643.98|23523.98|23648.43|23528.43|23643.98|23523.98|10
1637895190000|2021-11-26 02:53:10|23642.37|23522.37|23640.34|23520.34|23643.06|23523.06|23640.34|23520.34|10
1637895200000|2021-11-26 02:53:20|23637.08|23517.08|23630.23|23510.23|23637.08|23517.08|23630.23|23510.23|10
1637895210000|2021-11-26 02:53:30|23628.21|23508.21|23622.29|23502.29|23628.36|23508.36|23622.29|23502.29|10
1637895220000|2021-11-26 02:53:40|23620.37|23500.37|23620.96|23500.96|23622.56|23502.56|23620.23|23500.23|10
1637895230000|2021-11-26 02:53:50|23620.79|23500.79|23620.59|23500.59|23621.89|23501.89|23620.11|23500.11|10
1637895240000|2021-11-26 02:54:00|23620.25|23500.25|23618.59|23498.59|23620.25|23500.25|23618.3|23498.3|10
1637895250000|2021-11-26 02:54:10|23618.05|23498.05|23613.03|23493.03|23618.05|23498.05|23612.31|23492.31|10
1637895260000|2021-11-26 02:54:20|23610.25|23490.25|23606.14|23486.14|23610.25|23490.25|23606.14|23486.14|10
1637895270000|2021-11-26 02:54:30|23607.05|23487.05|23600.29|23480.29|23607.05|23487.05|23600.29|23480.29|10
1637895280000|2021-11-26 02:54:40|23600.62|23480.62|23603.7|23483.7|23603.7|23483.7|23599.97|23479.97|10
1637895290000|2021-11-26 02:54:50|23602.82|23482.82|23602.19|23482.19|23602.82|23482.82|23601.48|23481.48|10
1637895300000|2021-11-26 02:55:00|23603.37|23483.37|23601.93|23481.93|23604.24|23484.24|23601.33|23481.33|10
1637895310000|2021-11-26 02:55:10|23599.2|23479.2|23596.27|23476.27|23599.23|23479.23|23595.79|23475.79|10
1637895320000|2021-11-26 02:55:20|23597.49|23477.49|23596.56|23476.56|23598.4|23478.4|23596.56|23476.56|10
1637895330000|2021-11-26 02:55:30|23597.1|23477.1|23592.99|23472.99|23597.1|23477.1|23592.99|23472.99|10
1637895340000|2021-11-26 02:55:40|23592.32|23472.32|23589.56|23469.56|23592.98|23472.98|23589.56|23469.56|10
1637895350000|2021-11-26 02:55:50|23590.74|23470.74|23587.1|23467.1|23590.74|23470.74|23585.93|23465.93|10
1637895360000|2021-11-26 02:56:00|23586.54|23466.54|23582.53|23462.53|23587.01|23467.01|23582.53|23462.53|10
1637895370000|2021-11-26 02:56:10|23583.11|23463.11|23582.06|23462.06|23583.13|23463.13|23581.81|23461.81|10
1637895380000|2021-11-26 02:56:20|23582.1|23462.1|23581.81|23461.81|23584.33|23464.33|23581.5|23461.5|10
1637895390000|2021-11-26 02:56:30|23580.86|23460.86|23580.56|23460.56|23580.9|23460.9|23580.43|23460.43|9
1637895400000|2021-11-26 02:56:40|23580.73|23460.73|23578.77|23458.77|23581.47|23461.47|23578.77|23458.77|10
1637895410000|2021-11-26 02:56:50|23578.54|23458.54|23569.87|23449.87|23578.54|23458.54|23569.87|23449.87|10
1637895420000|2021-11-26 02:57:00|23569.16|23449.16|23566.73|23446.73|23569.16|23449.16|23565.63|23445.63|10
1637895430000|2021-11-26 02:57:10|23565.14|23445.14|23567.74|23447.74|23567.74|23447.74|23564.82|23444.82|10
1637895440000|2021-11-26 02:57:20|23568.88|23448.88|23568.86|23448.86|23570.14|23450.14|23568.86|23448.86|10
1637895450000|2021-11-26 02:57:30|23568.37|23448.37|23567.02|23447.02|23568.37|23448.37|23566.65|23446.65|10
1637895460000|2021-11-26 02:57:40|23566.62|23446.62|23568.68|23448.68|23568.68|23448.68|23566.62|23446.62|10
1637895470000|2021-11-26 02:57:50|23569.63|23449.63|23569.48|23449.48|23571.76|23451.76|23569.48|23449.48|10
1637895480000|2021-11-26 02:58:00|23569.28|23449.28|23570.15|23450.15|23570.22|23450.22|23569.13|23449.13|10
1637895490000|2021-11-26 02:58:10|23569.96|23449.96|23569.3|23449.3|23570.29|23450.29|23569.16|23449.16|10
1637895500000|2021-11-26 02:58:20|23569.48|23449.48|23560.95|23440.95|23569.48|23449.48|23560.95|23440.95|10
1637895510000|2021-11-26 02:58:30|23560.6|23440.6|23556.36|23436.36|23560.6|23440.6|23556.36|23436.36|10
1637895520000|2021-11-26 02:58:40|23555.38|23435.38|23555.15|23435.15|23555.92|23435.92|23554.34|23434.34|10
1637895530000|2021-11-26 02:58:50|23554.24|23434.24|23551.81|23431.81|23554.89|23434.89|23551.81|23431.81|10
1637895540000|2021-11-26 02:59:00|23551.63|23431.63|23549.15|23429.15|23552|23432|23549.13|23429.13|10
1637895550000|2021-11-26 02:59:10|23549.31|23429.31|23541.44|23421.44|23549.31|23429.31|23541.44|23421.44|10
1637895560000|2021-11-26 02:59:20|23542.72|23422.72|23550.69|23430.69|23550.69|23430.69|23542.51|23422.51|10
1637895570000|2021-11-26 02:59:30|23552.42|23432.42|23553.62|23433.62|23553.89|23433.89|23552.42|23432.42|10
1637895580000|2021-11-26 02:59:40|23553.37|23433.37|23559.48|23439.48|23559.48|23439.48|23553.23|23433.23|10
1637895590000|2021-11-26 02:59:50|23562.33|23442.33|23556.26|23436.26|23565.8|23445.8|23556.26|23436.26|10
1637895600000|2021-11-26 03:00:00|23556.21|23436.21|23551.44|23431.44|23557.76|23437.76|23551.44|23431.44|10
1637895610000|2021-11-26 03:00:10|23548.64|23428.64|23538.3|23418.3|23548.64|23428.64|23538.3|23418.3|10
1637895620000|2021-11-26 03:00:20|23537.91|23417.91|23533.89|23413.89|23538.95|23418.95|23533.89|23413.89|10
1637895630000|2021-11-26 03:00:30|23532.89|23412.89|23533.36|23413.36|23534.26|23414.26|23531.49|23411.49|10
1637895640000|2021-11-26 03:00:40|23532.74|23412.74|23527.77|23407.77|23534.1|23414.1|23527.77|23407.77|9
1637895650000|2021-11-26 03:00:50|23528.07|23408.07|23526.74|23406.74|23528.07|23408.07|23525.13|23405.13|10
1637895660000|2021-11-26 03:01:00|23526.15|23406.15|23526.17|23406.17|23527.68|23407.68|23526.12|23406.12|10
1637895670000|2021-11-26 03:01:10|23526.12|23406.12|23517.97|23397.97|23526.12|23406.12|23517.97|23397.97|10
1637895680000|2021-11-26 03:01:20|23516.47|23396.47|23510.45|23390.45|23516.47|23396.47|23510.45|23390.45|10
1637895690000|2021-11-26 03:01:30|23510.02|23390.02|23508.05|23388.05|23510.31|23390.31|23507.23|23387.23|10
1637895700000|2021-11-26 03:01:40|23507.97|23387.97|23506.32|23386.32|23508.81|23388.81|23506.32|23386.32|10
1637895710000|2021-11-26 03:01:50|23506.21|23386.21|23505.19|23385.19|23506.21|23386.21|23502.21|23382.21|10
1637895720000|2021-11-26 03:02:00|23504.96|23384.96|23504.48|23384.48|23505.9|23385.9|23504.48|23384.48|10
1637895730000|2021-11-26 03:02:10|23503.17|23383.17|23501.98|23381.98|23503.17|23383.17|23500.59|23380.59|10
1637895740000|2021-11-26 03:02:20|23502.01|23382.01|23506.07|23386.07|23506.68|23386.68|23502.01|23382.01|10
1637895750000|2021-11-26 03:02:30|23504.71|23384.71|23504.83|23384.83|23505.33|23385.33|23504.03|23384.03|10
1637895760000|2021-11-26 03:02:40|23504.88|23384.88|23505.45|23385.45|23505.45|23385.45|23503.88|23383.88|10
1637895770000|2021-11-26 03:02:50|23504.7|23384.7|23503.98|23383.98|23505.37|23385.37|23503.98|23383.98|9
1637895780000|2021-11-26 03:03:00|23503.79|23383.79|23498.81|23378.81|23503.79|23383.79|23498.81|23378.81|10
1637895790000|2021-11-26 03:03:10|23498.85|23378.85|23498.81|23378.81|23499.79|23379.79|23498.81|23378.81|10
1637895800000|2021-11-26 03:03:20|23498.92|23378.92|23498.2|23378.2|23500.22|23380.22|23498.2|23378.2|10
1637895810000|2021-11-26 03:03:30|23498.79|23378.79|23491.45|23371.45|23499.98|23379.98|23491.45|23371.45|10
1637895820000|2021-11-26 03:03:40|23491.17|23371.17|23492.11|23372.11|23493.11|23373.11|23489.71|23369.71|10
1637895830000|2021-11-26 03:03:50|23491.76|23371.76|23487.93|23367.93|23492|23372|23487.93|23367.93|10
1637895840000|2021-11-26 03:04:00|23488.01|23368.01|23488.21|23368.21|23489.8|23369.8|23488.01|23368.01|10
1637895850000|2021-11-26 03:04:10|23487.43|23367.43|23485.56|23365.56|23487.53|23367.53|23485.44|23365.44|10
1637895860000|2021-11-26 03:04:20|23485.26|23365.26|23484.05|23364.05|23485.26|23365.26|23483.5|23363.5|10
1637895870000|2021-11-26 03:04:30|23483.49|23363.49|23475.53|23355.53|23483.49|23363.49|23474.79|23354.79|10
1637895880000|2021-11-26 03:04:40|23476.89|23356.89|23471.32|23351.32|23476.89|23356.89|23471.32|23351.32|10
1637895890000|2021-11-26 03:04:50|23471.58|23351.58|23468.17|23348.17|23471.58|23351.58|23468.01|23348.01|10
1637895900000|2021-11-26 03:05:00|23468.01|23348.01|23465.14|23345.14|23468.01|23348.01|23463.75|23343.75|10
1637895910000|2021-11-26 03:05:10|23466.74|23346.74|23477.92|23357.92|23477.92|23357.92|23466.74|23346.74|10
1637895920000|2021-11-26 03:05:20|23478.65|23358.65|23480|23360|23480|23360|23477.92|23357.92|10
1637895930000|2021-11-26 03:05:30|23480.09|23360.09|23476.48|23356.48|23481.51|23361.51|23476.48|23356.48|10
1637895940000|2021-11-26 03:05:40|23475.59|23355.59|23472.68|23352.68|23475.59|23355.59|23471.63|23351.63|10
1637895950000|2021-11-26 03:05:50|23472.92|23352.92|23472.68|23352.68|23472.92|23352.92|23471.02|23351.02|9
1637895960000|2021-11-26 03:06:00|23473.05|23353.05|23483.14|23363.14|23483.14|23363.14|23473.05|23353.05|10
1637895970000|2021-11-26 03:06:10|23483.94|23363.94|23486.01|23366.01|23487.32|23367.32|23483.94|23363.94|10
1637895980000|2021-11-26 03:06:20|23487.61|23367.61|23488.59|23368.59|23488.59|23368.59|23487.24|23367.24|10
1637895990000|2021-11-26 03:06:30|23488.48|23368.48|23491.97|23371.97|23491.97|23371.97|23488.48|23368.48|10
1637896000000|2021-11-26 03:06:40|23492.58|23372.58|23492.03|23372.03|23493.13|23373.13|23491.25|23371.25|10
1637896010000|2021-11-26 03:06:50|23492.8|23372.8|23495.2|23375.2|23495.2|23375.2|23491.53|23371.53|10
1637896020000|2021-11-26 03:07:00|23495.84|23375.84|23494.81|23374.81|23496.28|23376.28|23494.81|23374.81|10
1637896030000|2021-11-26 03:07:10|23496.07|23376.07|23495.31|23375.31|23496.76|23376.76|23495.31|23375.31|10
1637896040000|2021-11-26 03:07:20|23495.39|23375.39|23488.87|23368.87|23497.57|23377.57|23487.92|23367.92|10
1637896050000|2021-11-26 03:07:30|23488.63|23368.63|23492.72|23372.72|23492.72|23372.72|23488.63|23368.63|10
1637896060000|2021-11-26 03:07:40|23493.38|23373.38|23494.44|23374.44|23496.23|23376.23|23493.38|23373.38|9
1637896070000|2021-11-26 03:07:50|23494.13|23374.13|23493.59|23373.59|23497.22|23377.22|23493.59|23373.59|10
1637896080000|2021-11-26 03:08:00|23490.29|23370.29|23483.42|23363.42|23490.29|23370.29|23483.42|23363.42|10
1637896090000|2021-11-26 03:08:10|23482.92|23362.92|23481.17|23361.17|23482.92|23362.92|23473.4|23353.4|10
1637896100000|2021-11-26 03:08:20|23479.98|23359.98|23472.6|23352.6|23479.98|23359.98|23471.36|23351.36|10
1637896110000|2021-11-26 03:08:30|23471.54|23351.54|23464.19|23344.19|23471.54|23351.54|23464.19|23344.19|10
1637896120000|2021-11-26 03:08:40|23464.05|23344.05|23467.18|23347.18|23467.33|23347.33|23464.05|23344.05|10
1637896130000|2021-11-26 03:08:50|23466.77|23346.77|23466.66|23346.66|23469.91|23349.91|23466.66|23346.66|10
1637896140000|2021-11-26 03:09:00|23466.08|23346.08|23467.12|23347.12|23467.7|23347.7|23465.43|23345.43|10
1637896150000|2021-11-26 03:09:10|23466.84|23346.84|23464.57|23344.57|23466.84|23346.84|23464.4|23344.4|10
1637896160000|2021-11-26 03:09:20|23461.72|23341.72|23457.29|23337.29|23462.12|23342.12|23457.13|23337.13|10
1637896170000|2021-11-26 03:09:30|23457.24|23337.24|23454.48|23334.48|23457.24|23337.24|23453.7|23333.7|10
1637896180000|2021-11-26 03:09:40|23453.58|23333.58|23454.3|23334.3|23454.56|23334.56|23452.85|23332.85|10
1637896190000|2021-11-26 03:09:50|23453.68|23333.68|23452.69|23332.69|23454.67|23334.67|23452.34|23332.34|10
1637896200000|2021-11-26 03:10:00|23452.65|23332.65|23457.1|23337.1|23457.55|23337.55|23452.65|23332.65|10
1637896210000|2021-11-26 03:10:10|23457.51|23337.51|23463.44|23343.44|23463.44|23343.44|23457.51|23337.51|10
1637896220000|2021-11-26 03:10:20|23463.74|23343.74|23464.52|23344.52|23464.53|23344.53|23463.74|23343.74|10
1637896230000|2021-11-26 03:10:30|23465.54|23345.54|23467.36|23347.36|23467.36|23347.36|23465.36|23345.36|10
1637896240000|2021-11-26 03:10:40|23466.87|23346.87|23469.98|23349.98|23469.98|23349.98|23466.87|23346.87|10
1637896250000|2021-11-26 03:10:50|23470.83|23350.83|23468.83|23348.83|23471.7|23351.7|23468.06|23348.06|10
1637896260000|2021-11-26 03:11:00|23469.23|23349.23|23467.37|23347.37|23469.23|23349.23|23466.97|23346.97|10
1637896270000|2021-11-26 03:11:10|23468.31|23348.31|23466.76|23346.76|23469.19|23349.19|23466.66|23346.66|9
1637896280000|2021-11-26 03:11:20|23467.64|23347.64|23466.01|23346.01|23467.83|23347.83|23465.58|23345.58|10
1637896290000|2021-11-26 03:11:30|23466.52|23346.52|23465.17|23345.17|23466.52|23346.52|23464.34|23344.34|10
1637896300000|2021-11-26 03:11:40|23463.93|23343.93|23460.55|23340.55|23463.93|23343.93|23460.55|23340.55|10
1637896310000|2021-11-26 03:11:50|23459.94|23339.94|23452.76|23332.76|23459.94|23339.94|23451.51|23331.51|10
1637896320000|2021-11-26 03:12:00|23452.83|23332.83|23449.95|23329.95|23453.02|23333.02|23449.95|23329.95|10
1637896330000|2021-11-26 03:12:10|23449.61|23329.61|23450.86|23330.86|23450.86|23330.86|23448.4|23328.4|10
1637896340000|2021-11-26 03:12:20|23449.5|23329.5|23450.14|23330.14|23450.22|23330.22|23449.5|23329.5|9
1637896350000|2021-11-26 03:12:30|23450.28|23330.28|23450.36|23330.36|23452.29|23332.29|23450.23|23330.23|10
1637896360000|2021-11-26 03:12:40|23452.25|23332.25|23453.75|23333.75|23453.84|23333.84|23451.33|23331.33|10
1637896370000|2021-11-26 03:12:50|23454.79|23334.79|23470|23350|23470|23350|23454.79|23334.79|10
1637896380000|2021-11-26 03:13:00|23469.1|23349.1|23471.93|23351.93|23471.93|23351.93|23468.69|23348.69|10
1637896390000|2021-11-26 03:13:10|23472.03|23352.03|23475.33|23355.33|23475.33|23355.33|23472.03|23352.03|10
1637896400000|2021-11-26 03:13:20|23476.01|23356.01|23478.18|23358.18|23478.18|23358.18|23476.01|23356.01|10
1637896410000|2021-11-26 03:13:30|23478.99|23358.99|23482.49|23362.49|23483.19|23363.19|23478.99|23358.99|10
1637896420000|2021-11-26 03:13:40|23482.7|23362.7|23482.28|23362.28|23482.7|23362.7|23481.38|23361.38|10
1637896430000|2021-11-26 03:13:50|23481.28|23361.28|23478.24|23358.24|23481.28|23361.28|23477.91|23357.91|10
1637896440000|2021-11-26 03:14:00|23478.62|23358.62|23476.26|23356.26|23478.62|23358.62|23476.23|23356.23|10
1637896450000|2021-11-26 03:14:10|23475.95|23355.95|23476.3|23356.3|23476.8|23356.8|23475.67|23355.67|10
1637896460000|2021-11-26 03:14:20|23477.72|23357.72|23478.23|23358.23|23478.56|23358.56|23477.72|23357.72|9
1637896470000|2021-11-26 03:14:30|23478.12|23358.12|23477.99|23357.99|23479.2|23359.2|23477.52|23357.52|10
1637896480000|2021-11-26 03:14:40|23478.44|23358.44|23478.7|23358.7|23479.62|23359.62|23478.44|23358.44|9
1637896490000|2021-11-26 03:14:50|23478.49|23358.49|23479.79|23359.79|23479.79|23359.79|23478.39|23358.39|10
1637896500000|2021-11-26 03:15:00|23479.95|23359.95|23476.74|23356.74|23480.24|23360.24|23476.74|23356.74|10
1637896510000|2021-11-26 03:15:10|23476.71|23356.71|23470.54|23350.54|23476.71|23356.71|23470.13|23350.13|10
1637896520000|2021-11-26 03:15:20|23470.04|23350.04|23468.82|23348.82|23470.4|23350.4|23468.39|23348.39|10
1637896530000|2021-11-26 03:15:30|23469.53|23349.53|23471.64|23351.64|23471.8|23351.8|23468.04|23348.04|10
1637896540000|2021-11-26 03:15:40|23471.36|23351.36|23471.01|23351.01|23471.64|23351.64|23470.43|23350.43|10
1637896550000|2021-11-26 03:15:50|23471.06|23351.06|23471.42|23351.42|23471.81|23351.81|23471.06|23351.06|9
1637896560000|2021-11-26 03:16:00|23471.41|23351.41|23472.29|23352.29|23472.29|23352.29|23470.4|23350.4|10
1637896570000|2021-11-26 03:16:10|23472.7|23352.7|23475.79|23355.79|23476.09|23356.09|23472.7|23352.7|9
1637896580000|2021-11-26 03:16:20|23476.11|23356.11|23472.24|23352.24|23476.11|23356.11|23472.24|23352.24|9
1637896590000|2021-11-26 03:16:30|23473.48|23353.48|23471.4|23351.4|23473.98|23353.98|23471.18|23351.18|9
1637896600000|2021-11-26 03:16:40|23471.22|23351.22|23470.16|23350.16|23471.75|23351.75|23470.01|23350.01|10
1637896610000|2021-11-26 03:16:50|23469.27|23349.27|23468.71|23348.71|23469.73|23349.73|23468.71|23348.71|10
1637896620000|2021-11-26 03:17:00|23468.7|23348.7|23467.48|23347.48|23468.7|23348.7|23467.45|23347.45|9
1637896630000|2021-11-26 03:17:10|23466.56|23346.56|23456.97|23336.97|23466.61|23346.61|23456.97|23336.97|10
1637896640000|2021-11-26 03:17:20|23456.87|23336.87|23455.91|23335.91|23456.87|23336.87|23455.42|23335.42|10
1637896650000|2021-11-26 03:17:30|23455.42|23335.42|23452.54|23332.54|23455.42|23335.42|23452.35|23332.35|9
1637896660000|2021-11-26 03:17:40|23451.44|23331.44|23453.76|23333.76|23453.76|23333.76|23450.57|23330.57|10
1637896670000|2021-11-26 03:17:50|23454.08|23334.08|23457.4|23337.4|23457.77|23337.77|23453.29|23333.29|10
1637896680000|2021-11-26 03:18:00|23457.38|23337.38|23459.75|23339.75|23459.97|23339.97|23457.38|23337.38|10
1637896690000|2021-11-26 03:18:10|23459.35|23339.35|23465.78|23345.78|23465.78|23345.78|23459.35|23339.35|10
1637896700000|2021-11-26 03:18:20|23465.95|23345.95|23468.56|23348.56|23468.56|23348.56|23465.95|23345.95|9
1637896710000|2021-11-26 03:18:30|23467.52|23347.52|23467.01|23347.01|23468.01|23348.01|23467.01|23347.01|10
1637896720000|2021-11-26 03:18:40|23469.08|23349.08|23475.52|23355.52|23475.52|23355.52|23469.08|23349.08|10
1637896730000|2021-11-26 03:18:50|23475.47|23355.47|23477.69|23357.69|23477.69|23357.69|23475.42|23355.42|10
1637896740000|2021-11-26 03:19:00|23477.83|23357.83|23479.58|23359.58|23480.14|23360.14|23477.83|23357.83|10
1637896750000|2021-11-26 03:19:10|23481.5|23361.5|23490.31|23370.31|23490.31|23370.31|23480.56|23360.56|10
1637896760000|2021-11-26 03:19:20|23490.99|23370.99|23491.84|23371.84|23492.58|23372.58|23490.98|23370.98|10
1637896770000|2021-11-26 03:19:30|23491.65|23371.65|23492.54|23372.54|23492.54|23372.54|23491.65|23371.65|9
1637896780000|2021-11-26 03:19:40|23492.48|23372.48|23494.26|23374.26|23494.26|23374.26|23492.41|23372.41|10
1637896790000|2021-11-26 03:19:50|23495.34|23375.34|23497.88|23377.88|23497.88|23377.88|23495.26|23375.26|9
1637896800000|2021-11-26 03:20:00|23498.1|23378.1|23498.97|23378.97|23498.97|23378.97|23497.23|23377.23|10
1637896810000|2021-11-26 03:20:10|23499.25|23379.25|23502.22|23382.22|23502.22|23382.22|23499.25|23379.25|10
1637896820000|2021-11-26 03:20:20|23503.11|23383.11|23503.44|23383.44|23503.52|23383.52|23503.1|23383.1|9
1637896830000|2021-11-26 03:20:30|23503.47|23383.47|23501.65|23381.65|23503.47|23383.47|23500.77|23380.77|10
1637896840000|2021-11-26 03:20:40|23501.39|23381.39|23500.45|23380.45|23501.43|23381.43|23500|23380|10
1637896850000|2021-11-26 03:20:50|23500.48|23380.48|23498.93|23378.93|23500.48|23380.48|23498.93|23378.93|10
1637896860000|2021-11-26 03:21:00|23498.32|23378.32|23497.37|23377.37|23498.32|23378.32|23497.37|23377.37|9
1637896870000|2021-11-26 03:21:10|23497.41|23377.41|23492.98|23372.98|23497.41|23377.41|23492.98|23372.98|10
1637896880000|2021-11-26 03:21:20|23492.36|23372.36|23485.24|23365.24|23492.56|23372.56|23485.05|23365.05|10
1637896890000|2021-11-26 03:21:30|23484.96|23364.96|23475.05|23355.05|23484.96|23364.96|23474.86|23354.86|10
1637896900000|2021-11-26 03:21:40|23475.35|23355.35|23474.91|23354.91|23475.99|23355.99|23473.5|23353.5|10
1637896910000|2021-11-26 03:21:50|23474.11|23354.11|23469.3|23349.3|23474.11|23354.11|23469.3|23349.3|10
1637896920000|2021-11-26 03:22:00|23469|23349|23465|23345|23470.32|23350.32|23464.97|23344.97|10
1637896930000|2021-11-26 03:22:10|23465.23|23345.23|23468.3|23348.3|23468.35|23348.35|23464.26|23344.26|10
1637896940000|2021-11-26 03:22:20|23468.33|23348.33|23469.52|23349.52|23469.52|23349.52|23467.38|23347.38|10
1637896950000|2021-11-26 03:22:30|23469.23|23349.23|23473.97|23353.97|23474.69|23354.69|23469.23|23349.23|10
1637896960000|2021-11-26 03:22:40|23474.35|23354.35|23475.47|23355.47|23475.65|23355.65|23473.23|23353.23|10
1637896970000|2021-11-26 03:22:50|23475.08|23355.08|23470.9|23350.9|23477.87|23357.87|23470.9|23350.9|9
1637896980000|2021-11-26 03:23:00|23471.17|23351.17|23474.41|23354.41|23474.66|23354.66|23471.17|23351.17|10
1637896990000|2021-11-26 03:23:10|23474.51|23354.51|23473.34|23353.34|23474.6|23354.6|23473.19|23353.19|10
1637897000000|2021-11-26 03:23:20|23475.18|23355.18|23474.63|23354.63|23476.7|23356.7|23474.54|23354.54|10
1637897010000|2021-11-26 03:23:30|23474.65|23354.65|23466.27|23346.27|23474.77|23354.77|23466.27|23346.27|10
1637897020000|2021-11-26 03:23:40|23464.38|23344.38|23458.32|23338.32|23464.63|23344.63|23458.32|23338.32|10
1637897030000|2021-11-26 03:23:50|23458.38|23338.38|23454.2|23334.2|23458.38|23338.38|23454.01|23334.01|10
1637897040000|2021-11-26 03:24:00|23453.73|23333.73|23444.91|23324.91|23453.73|23333.73|23443.55|23323.55|10
1637897050000|2021-11-26 03:24:10|23445.44|23325.44|23448.23|23328.23|23448.64|23328.64|23445.44|23325.44|10
1637897060000|2021-11-26 03:24:20|23449|23329|23453.47|23333.47|23453.63|23333.63|23449|23329|9
1637897070000|2021-11-26 03:24:30|23454.82|23334.82|23453.62|23333.62|23455.59|23335.59|23453.55|23333.55|10
1637897080000|2021-11-26 03:24:40|23452.86|23332.86|23450.23|23330.23|23452.86|23332.86|23450.23|23330.23|10
1637897090000|2021-11-26 03:24:50|23450.43|23330.43|23456.05|23336.05|23456.05|23336.05|23450.43|23330.43|10
1637897100000|2021-11-26 03:25:00|23457.11|23337.11|23472.12|23352.12|23472.12|23352.12|23457.11|23337.11|10
1637897110000|2021-11-26 03:25:10|23473.43|23353.43|23482.92|23362.92|23482.92|23362.92|23473.43|23353.43|10
1637897120000|2021-11-26 03:25:20|23483.94|23363.94|23494.18|23374.18|23495.35|23375.35|23483.54|23363.54|10
1637897130000|2021-11-26 03:25:30|23491.28|23371.28|23486.48|23366.48|23491.28|23371.28|23486.48|23366.48|10
1637897140000|2021-11-26 03:25:40|23486.34|23366.34|23482.31|23362.31|23486.34|23366.34|23482.31|23362.31|10
1637897150000|2021-11-26 03:25:50|23481.66|23361.66|23482.04|23362.04|23482.24|23362.24|23480.42|23360.42|9
1637897160000|2021-11-26 03:26:00|23482.51|23362.51|23485.31|23365.31|23485.35|23365.35|23482.08|23362.08|9
1637897170000|2021-11-26 03:26:10|23485.49|23365.49|23490.33|23370.33|23490.33|23370.33|23485.49|23365.49|10
1637897180000|2021-11-26 03:26:20|23489.84|23369.84|23494.33|23374.33|23494.57|23374.57|23489.42|23369.42|10
1637897190000|2021-11-26 03:26:30|23494.9|23374.9|23494.11|23374.11|23496.29|23376.29|23494.11|23374.11|10
1637897200000|2021-11-26 03:26:40|23493.89|23373.89|23499.76|23379.76|23499.76|23379.76|23493.86|23373.86|10
1637897210000|2021-11-26 03:26:50|23499.51|23379.51|23498.07|23378.07|23499.98|23379.98|23498.07|23378.07|10
1637897220000|2021-11-26 03:27:00|23497.91|23377.91|23497.59|23377.59|23498.53|23378.53|23497.59|23377.59|10
1637897230000|2021-11-26 03:27:10|23497.23|23377.23|23493.65|23373.65|23497.32|23377.32|23480.01|23360.01|10
1637897240000|2021-11-26 03:27:20|23496.21|23376.21|23487.42|23367.42|23496.21|23376.21|23481.75|23361.75|10
1637897250000|2021-11-26 03:27:30|23490.89|23370.89|23501.4|23381.4|23501.4|23381.4|23490.89|23370.89|10
1637897260000|2021-11-26 03:27:40|23496.46|23376.46|23485.62|23365.62|23497.78|23377.78|23485.62|23365.62|10
1637897270000|2021-11-26 03:27:50|23483.49|23363.49|23485.51|23365.51|23485.51|23365.51|23482.37|23362.37|10
1637897280000|2021-11-26 03:28:00|23484.71|23364.71|23482.86|23362.86|23493.24|23373.24|23482.86|23362.86|10
1637897290000|2021-11-26 03:28:10|23482.84|23362.84|23473.72|23353.72|23482.84|23362.84|23473.72|23353.72|10
1637897300000|2021-11-26 03:28:20|23473.76|23353.76|23471.24|23351.24|23473.76|23353.76|23470.98|23350.98|10
1637897310000|2021-11-26 03:28:30|23470.8|23350.8|23460.62|23340.62|23470.8|23350.8|23460.62|23340.62|10
1637897320000|2021-11-26 03:28:40|23460.06|23340.06|23448.71|23328.71|23460.06|23340.06|23448.71|23328.71|10
1637897330000|2021-11-26 03:28:50|23448.1|23328.1|23442.83|23322.83|23449.28|23329.28|23442.82|23322.82|10
1637897340000|2021-11-26 03:29:00|23441.99|23321.99|23442.51|23322.51|23443.09|23323.09|23441.79|23321.79|10
1637897350000|2021-11-26 03:29:10|23440.95|23320.95|23428.06|23308.06|23440.95|23320.95|23427.3|23307.3|10
1637897360000|2021-11-26 03:29:20|23428.01|23308.01|23427.12|23307.12|23428.14|23308.14|23425.44|23305.44|10
1637897370000|2021-11-26 03:29:30|23427.51|23307.51|23431.94|23311.94|23431.94|23311.94|23427.51|23307.51|10
1637897380000|2021-11-26 03:29:40|23432.13|23312.13|23434.36|23314.36|23435.41|23315.41|23432.13|23312.13|9
1637897390000|2021-11-26 03:29:50|23436.26|23316.26|23433.78|23313.78|23436.43|23316.43|23433.78|23313.78|10
1637897400000|2021-11-26 03:30:00|23432.98|23312.98|23434.56|23314.56|23434.57|23314.57|23432.98|23312.98|10
1637897410000|2021-11-26 03:30:10|23434.68|23314.68|23433.92|23313.92|23435.99|23315.99|23433.92|23313.92|9
1637897420000|2021-11-26 03:30:20|23433.83|23313.83|23437.33|23317.33|23437.33|23317.33|23433.83|23313.83|10
1637897430000|2021-11-26 03:30:30|23436.97|23316.97|23450.33|23330.33|23450.33|23330.33|23436.18|23316.18|10
1637897440000|2021-11-26 03:30:40|23450.58|23330.58|23452.21|23332.21|23452.83|23332.83|23450.58|23330.58|10
1637897450000|2021-11-26 03:30:50|23451.98|23331.98|23452.61|23332.61|23453.95|23333.95|23451.98|23331.98|10
1637897460000|2021-11-26 03:31:00|23452.64|23332.64|23447.81|23327.81|23452.64|23332.64|23447.81|23327.81|9
1637897470000|2021-11-26 03:31:10|23446.47|23326.47|23447.34|23327.34|23448.38|23328.38|23446.34|23326.34|10
1637897480000|2021-11-26 03:31:20|23447.73|23327.73|23448.17|23328.17|23448.36|23328.36|23447.73|23327.73|8
1637897490000|2021-11-26 03:31:30|23448.38|23328.38|23448.24|23328.24|23449.83|23329.83|23448.24|23328.24|9
1637897500000|2021-11-26 03:31:40|23448.53|23328.53|23445.96|23325.96|23449.29|23329.29|23445.96|23325.96|10
1637897510000|2021-11-26 03:31:50|23446.23|23326.23|23448.26|23328.26|23448.58|23328.58|23446.04|23326.04|10
1637897520000|2021-11-26 03:32:00|23445|23325|23440.14|23320.14|23445|23325|23440.14|23320.14|10
1637897530000|2021-11-26 03:32:10|23439.97|23319.97|23439.7|23319.7|23440.19|23320.19|23439.5|23319.5|10
1637897540000|2021-11-26 03:32:20|23440.71|23320.71|23446.77|23326.77|23446.84|23326.84|23440.71|23320.71|10
1637897550000|2021-11-26 03:32:30|23447.39|23327.39|23450.34|23330.34|23450.34|23330.34|23447.39|23327.39|7
1637897560000|2021-11-26 03:32:40|23449.83|23329.83|23452.67|23332.67|23452.67|23332.67|23448.56|23328.56|10
1637897570000|2021-11-26 03:32:50|23454.78|23334.78|23462.53|23342.53|23463.07|23343.07|23454.5|23334.5|10
1637897580000|2021-11-26 03:33:00|23462.19|23342.19|23467.64|23347.64|23467.64|23347.64|23462.19|23342.19|9
1637897590000|2021-11-26 03:33:10|23468.53|23348.53|23468.72|23348.72|23468.72|23348.72|23465.28|23345.28|10
1637897600000|2021-11-26 03:33:20|23470.09|23350.09|23470.5|23350.5|23471.23|23351.23|23470.09|23350.09|10
1637897610000|2021-11-26 03:33:30|23470.23|23350.23|23470.36|23350.36|23471.81|23351.81|23469.58|23349.58|10
1637897620000|2021-11-26 03:33:40|23469.92|23349.92|23470.72|23350.72|23470.72|23350.72|23468.56|23348.56|10
1637897630000|2021-11-26 03:33:50|23470.69|23350.69|23472.22|23352.22|23472.22|23352.22|23468.62|23348.62|10
1637897640000|2021-11-26 03:34:00|23472.23|23352.23|23468.97|23348.97|23472.3|23352.3|23468.97|23348.97|9
1637897650000|2021-11-26 03:34:10|23469.33|23349.33|23466.59|23346.59|23469.33|23349.33|23466.59|23346.59|10
1637897660000|2021-11-26 03:34:20|23466.51|23346.51|23460.3|23340.3|23466.56|23346.56|23460.3|23340.3|10
1637897670000|2021-11-26 03:34:30|23455.4|23335.4|23446.73|23326.73|23455.4|23335.4|23446.73|23326.73|10
1637897680000|2021-11-26 03:34:40|23446.46|23326.46|23442.44|23322.44|23446.46|23326.46|23442.09|23322.09|10
1637897690000|2021-11-26 03:34:50|23442.72|23322.72|23445.6|23325.6|23445.6|23325.6|23442.72|23322.72|10
1637897700000|2021-11-26 03:35:00|23444.39|23324.39|23443.98|23323.98|23445.33|23325.33|23443.53|23323.53|10
1637897710000|2021-11-26 03:35:10|23444.14|23324.14|23449.58|23329.58|23449.58|23329.58|23444.01|23324.01|10
1637897720000|2021-11-26 03:35:20|23449.47|23329.47|23453.25|23333.25|23453.25|23333.25|23449.39|23329.39|10
1637897730000|2021-11-26 03:35:30|23453.23|23333.23|23460.8|23340.8|23461.93|23341.93|23453.23|23333.23|10
1637897740000|2021-11-26 03:35:40|23460.72|23340.72|23462.24|23342.24|23462.3|23342.3|23460.51|23340.51|10
1637897750000|2021-11-26 03:35:50|23461.33|23341.33|23464.81|23344.81|23466.12|23346.12|23461.33|23341.33|10
1637897760000|2021-11-26 03:36:00|23464.91|23344.91|23462.47|23342.47|23465.08|23345.08|23462.33|23342.33|10
1637897770000|2021-11-26 03:36:10|23462.14|23342.14|23455.45|23335.45|23462.14|23342.14|23455.45|23335.45|10
1637897780000|2021-11-26 03:36:20|23452.97|23332.97|23450.18|23330.18|23454.76|23334.76|23450.18|23330.18|9
1637897790000|2021-11-26 03:36:30|23449.88|23329.88|23448.48|23328.48|23449.88|23329.88|23447.72|23327.72|10
1637897800000|2021-11-26 03:36:40|23447.88|23327.88|23444.72|23324.72|23447.88|23327.88|23444.52|23324.52|10
1637897810000|2021-11-26 03:36:50|23445.32|23325.32|23443.45|23323.45|23445.32|23325.32|23443.45|23323.45|10
1637897820000|2021-11-26 03:37:00|23443.39|23323.39|23441.13|23321.13|23443.39|23323.39|23440.39|23320.39|10
1637897830000|2021-11-26 03:37:10|23441.03|23321.03|23438.86|23318.86|23441.16|23321.16|23438.56|23318.56|10
1637897840000|2021-11-26 03:37:20|23438.48|23318.48|23436.7|23316.7|23438.48|23318.48|23436|23316|10
1637897850000|2021-11-26 03:37:30|23436.16|23316.16|23433.89|23313.89|23436.56|23316.56|23433.89|23313.89|10
1637897860000|2021-11-26 03:37:40|23432.55|23312.55|23427.46|23307.46|23432.55|23312.55|23427.46|23307.46|10
1637897870000|2021-11-26 03:37:50|23427.31|23307.31|23427.99|23307.99|23428.75|23308.75|23427.25|23307.25|10
1637897880000|2021-11-26 03:38:00|23427.74|23307.74|23432.88|23312.88|23432.88|23312.88|23427.74|23307.74|10
1637897890000|2021-11-26 03:38:10|23433.45|23313.45|23436.82|23316.82|23436.82|23316.82|23433.45|23313.45|10
1637897900000|2021-11-26 03:38:20|23436.43|23316.43|23439.31|23319.31|23439.46|23319.46|23436.36|23316.36|10
1637897910000|2021-11-26 03:38:30|23439.84|23319.84|23442.52|23322.52|23442.52|23322.52|23439.84|23319.84|10
1637897920000|2021-11-26 03:38:40|23442.87|23322.87|23443.88|23323.88|23443.88|23323.88|23442.73|23322.73|9
1637897930000|2021-11-26 03:38:50|23443.45|23323.45|23440.55|23320.55|23443.88|23323.88|23440.55|23320.55|10
1637897940000|2021-11-26 03:39:00|23440.47|23320.47|23440.05|23320.05|23440.47|23320.47|23439.31|23319.31|10
1637897950000|2021-11-26 03:39:10|23440.62|23320.62|23444.93|23324.93|23444.93|23324.93|23440.38|23320.38|9
1637897960000|2021-11-26 03:39:20|23444.66|23324.66|23445.38|23325.38|23446.27|23326.27|23444.62|23324.62|9
1637897970000|2021-11-26 03:39:30|23445.59|23325.59|23439.92|23319.92|23445.59|23325.59|23439.92|23319.92|10
1637897980000|2021-11-26 03:39:40|23438.93|23318.93|23434.64|23314.64|23438.97|23318.97|23434.28|23314.28|10
1637897990000|2021-11-26 03:39:50|23434.59|23314.59|23435.02|23315.02|23435.87|23315.87|23433.69|23313.69|10
1637898000000|2021-11-26 03:40:00|23434.76|23314.76|23430.28|23310.28|23434.76|23314.76|23430.28|23310.28|10
1637898010000|2021-11-26 03:40:10|23429.71|23309.71|23427.53|23307.53|23429.71|23309.71|23427.2|23307.2|10
1637898020000|2021-11-26 03:40:20|23427.95|23307.95|23427.93|23307.93|23429.13|23309.13|23427.93|23307.93|10
1637898030000|2021-11-26 03:40:30|23428.56|23308.56|23429.33|23309.33|23431.88|23311.88|23428.56|23308.56|10
1637898040000|2021-11-26 03:40:40|23428.78|23308.78|23426|23306|23428.85|23308.85|23425.77|23305.77|10
1637898050000|2021-11-26 03:40:50|23426.06|23306.06|23427.38|23307.38|23427.38|23307.38|23424.56|23304.56|10
1637898060000|2021-11-26 03:41:00|23427.32|23307.32|23429.22|23309.22|23429.22|23309.22|23427.32|23307.32|10
1637898070000|2021-11-26 03:41:10|23430.01|23310.01|23433.09|23313.09|23433.09|23313.09|23430.01|23310.01|10
1637898080000|2021-11-26 03:41:20|23433.89|23313.89|23432.53|23312.53|23435.09|23315.09|23432.53|23312.53|10
1637898090000|2021-11-26 03:41:30|23432.69|23312.69|23433.48|23313.48|23433.87|23313.87|23432.69|23312.69|10
1637898100000|2021-11-26 03:41:40|23433.37|23313.37|23431.59|23311.59|23433.37|23313.37|23431.59|23311.59|10
1637898110000|2021-11-26 03:41:50|23431.46|23311.46|23430.98|23310.98|23431.67|23311.67|23430.58|23310.58|10
1637898120000|2021-11-26 03:42:00|23430.72|23310.72|23429.85|23309.85|23430.96|23310.96|23429.81|23309.81|9
1637898130000|2021-11-26 03:42:10|23430.15|23310.15|23422.91|23302.91|23430.72|23310.72|23422.91|23302.91|10
1637898140000|2021-11-26 03:42:20|23422.81|23302.81|23425.14|23305.14|23425.14|23305.14|23422.74|23302.74|10
1637898150000|2021-11-26 03:42:30|23425.37|23305.37|23423.88|23303.88|23426.24|23306.24|23423.88|23303.88|10
1637898160000|2021-11-26 03:42:40|23423.72|23303.72|23428.16|23308.16|23428.86|23308.86|23423.53|23303.53|9
1637898170000|2021-11-26 03:42:50|23428.61|23308.61|23433.48|23313.48|23433.64|23313.64|23428.61|23308.61|10
1637898180000|2021-11-26 03:43:00|23433.9|23313.9|23437.63|23317.63|23437.63|23317.63|23433.52|23313.52|10
1637898190000|2021-11-26 03:43:10|23437.24|23317.24|23439.44|23319.44|23440.07|23320.07|23436.74|23316.74|10
1637898200000|2021-11-26 03:43:20|23439.91|23319.91|23427.65|23307.65|23439.91|23319.91|23427.65|23307.65|10
1637898210000|2021-11-26 03:43:30|23428.01|23308.01|23426.27|23306.27|23428.9|23308.9|23425.84|23305.84|10
1637898220000|2021-11-26 03:43:40|23426.22|23306.22|23429.62|23309.62|23429.62|23309.62|23426.22|23306.22|9
1637898230000|2021-11-26 03:43:50|23429.12|23309.12|23430.05|23310.05|23431.25|23311.25|23428.98|23308.98|10
1637898240000|2021-11-26 03:44:00|23430.35|23310.35|23430.09|23310.09|23430.67|23310.67|23429.35|23309.35|10
1637898250000|2021-11-26 03:44:10|23429.91|23309.91|23430.33|23310.33|23431.46|23311.46|23429.84|23309.84|9
1637898260000|2021-11-26 03:44:20|23430.5|23310.5|23426.39|23306.39|23430.77|23310.77|23426.27|23306.27|10
1637898270000|2021-11-26 03:44:30|23425.79|23305.79|23415.86|23295.86|23425.79|23305.79|23415.86|23295.86|10
1637898280000|2021-11-26 03:44:40|23415.64|23295.64|23410.13|23290.13|23415.64|23295.64|23409.48|23289.48|10
1637898290000|2021-11-26 03:44:50|23409.39|23289.39|23409.9|23289.9|23411.27|23291.27|23407.26|23287.26|9
1637898300000|2021-11-26 03:45:00|23410.24|23290.24|23410.4|23290.4|23411.08|23291.08|23410.05|23290.05|10
1637898310000|2021-11-26 03:45:10|23410.01|23290.01|23407.2|23287.2|23410.01|23290.01|23407.2|23287.2|10
1637898320000|2021-11-26 03:45:20|23407.04|23287.04|23403.91|23283.91|23407.39|23287.39|23403.91|23283.91|10
1637898330000|2021-11-26 03:45:30|23403.35|23283.35|23402.82|23282.82|23403.74|23283.74|23402.54|23282.54|10
1637898340000|2021-11-26 03:45:40|23402.91|23282.91|23403.55|23283.55|23404.52|23284.52|23402.91|23282.91|10
1637898350000|2021-11-26 03:45:50|23405.16|23285.16|23401.88|23281.88|23407.57|23287.57|23401.88|23281.88|10
1637898360000|2021-11-26 03:46:00|23402.66|23282.66|23399.05|23279.05|23403.85|23283.85|23397.49|23277.49|10
1637898370000|2021-11-26 03:46:10|23399.54|23279.54|23398.43|23278.43|23399.62|23279.62|23397.96|23277.96|10
1637898380000|2021-11-26 03:46:20|23397.85|23277.85|23398.25|23278.25|23398.77|23278.77|23397.74|23277.74|10
1637898390000|2021-11-26 03:46:30|23399.24|23279.24|23397.91|23277.91|23399.57|23279.57|23397.42|23277.42|10
1637898400000|2021-11-26 03:46:40|23397.78|23277.78|23395.99|23275.99|23398.02|23278.02|23395.99|23275.99|10
1637898410000|2021-11-26 03:46:50|23395.78|23275.78|23388.27|23268.27|23395.78|23275.78|23388.27|23268.27|10
1637898420000|2021-11-26 03:47:00|23387.86|23267.86|23385.75|23265.75|23387.92|23267.92|23384.91|23264.91|10
1637898430000|2021-11-26 03:47:10|23385.92|23265.92|23370.25|23250.25|23385.92|23265.92|23370.25|23250.25|10
1637898440000|2021-11-26 03:47:20|23371.49|23251.49|23373.81|23253.81|23373.81|23253.81|23369.13|23249.13|10
1637898450000|2021-11-26 03:47:30|23373.19|23253.19|23390.5|23270.5|23390.5|23270.5|23373.19|23253.19|10
1637898460000|2021-11-26 03:47:40|23391.8|23271.8|23396.38|23276.38|23396.73|23276.73|23391.8|23271.8|10
1637898470000|2021-11-26 03:47:50|23394.8|23274.8|23393.93|23273.93|23395.36|23275.36|23393.83|23273.83|10
1637898480000|2021-11-26 03:48:00|23393.43|23273.43|23386.48|23266.48|23393.56|23273.56|23386.48|23266.48|10
1637898490000|2021-11-26 03:48:10|23386.5|23266.5|23392.71|23272.71|23392.71|23272.71|23384.99|23264.99|10
1637898500000|2021-11-26 03:48:20|23395.19|23275.19|23398.85|23278.85|23398.85|23278.85|23394.55|23274.55|10
1637898510000|2021-11-26 03:48:30|23398.21|23278.21|23396.97|23276.97|23398.55|23278.55|23396.61|23276.61|9
1637898520000|2021-11-26 03:48:40|23396.66|23276.66|23389.88|23269.88|23396.66|23276.66|23389.88|23269.88|10
1637898530000|2021-11-26 03:48:50|23390.02|23270.02|23381.84|23261.84|23390.2|23270.2|23381.84|23261.84|10
1637898540000|2021-11-26 03:49:00|23381.14|23261.14|23366.32|23246.32|23381.14|23261.14|23366.32|23246.32|10
1637898550000|2021-11-26 03:49:10|23360.15|23240.15|23343.73|23223.73|23360.15|23240.15|23343.73|23223.73|10
1637898560000|2021-11-26 03:49:20|23345.81|23225.81|23344.03|23224.03|23346.52|23226.52|23340.35|23220.35|10
1637898570000|2021-11-26 03:49:30|23342.49|23222.49|23331.52|23211.52|23342.49|23222.49|23331.52|23211.52|10
1637898580000|2021-11-26 03:49:40|23325.99|23205.99|23319.11|23199.11|23325.99|23205.99|23315.29|23195.29|10
1637898590000|2021-11-26 03:49:50|23322.6|23202.6|23328.42|23208.42|23328.42|23208.42|23322.6|23202.6|10
1637898600000|2021-11-26 03:50:00|23329.15|23209.15|23312.06|23192.06|23329.68|23209.68|23312.06|23192.06|10
1637898610000|2021-11-26 03:50:10|23313.1|23193.1|23314.31|23194.31|23316.24|23196.24|23312.81|23192.81|10
1637898620000|2021-11-26 03:50:20|23313.21|23193.21|23307.78|23187.78|23313.43|23193.43|23307.08|23187.08|10
1637898630000|2021-11-26 03:50:30|23307.32|23187.32|23317.14|23197.14|23317.14|23197.14|23307.32|23187.32|10
1637898640000|2021-11-26 03:50:40|23316.81|23196.81|23306.56|23186.56|23316.81|23196.81|23306.56|23186.56|10
1637898650000|2021-11-26 03:50:50|23305.96|23185.96|23309.38|23189.38|23309.38|23189.38|23303.74|23183.74|10
1637898660000|2021-11-26 03:51:00|23306.32|23186.32|23307.51|23187.51|23310.08|23190.08|23306.32|23186.32|10
1637898670000|2021-11-26 03:51:10|23309.22|23189.22|23314.68|23194.68|23314.68|23194.68|23308.5|23188.5|10
1637898680000|2021-11-26 03:51:20|23315.07|23195.07|23323.52|23203.52|23323.68|23203.68|23315.07|23195.07|10
1637898690000|2021-11-26 03:51:30|23323.7|23203.7|23322.78|23202.78|23323.73|23203.73|23321.56|23201.56|10
1637898700000|2021-11-26 03:51:40|23323.86|23203.86|23328.11|23208.11|23328.44|23208.44|23323.86|23203.86|10
1637898710000|2021-11-26 03:51:50|23328.04|23208.04|23322.91|23202.91|23328.04|23208.04|23322.91|23202.91|10
1637898720000|2021-11-26 03:52:00|23322.78|23202.78|23322.72|23202.72|23322.78|23202.78|23320.59|23200.59|10
1637898730000|2021-11-26 03:52:10|23322.45|23202.45|23324.29|23204.29|23325.97|23205.97|23322.45|23202.45|10
1637898740000|2021-11-26 03:52:20|23324.76|23204.76|23316.7|23196.7|23324.76|23204.76|23316.7|23196.7|10
1637898750000|2021-11-26 03:52:30|23317.33|23197.33|23318.13|23198.13|23318.13|23198.13|23316.94|23196.94|9
1637898760000|2021-11-26 03:52:40|23318.17|23198.17|23319.41|23199.41|23319.91|23199.91|23317.56|23197.56|9
1637898770000|2021-11-26 03:52:50|23319.69|23199.69|23324.75|23204.75|23324.95|23204.95|23319.69|23199.69|10
1637898780000|2021-11-26 03:53:00|23324.52|23204.52|23332.59|23212.59|23332.59|23212.59|23324.37|23204.37|10
1637898790000|2021-11-26 03:53:10|23332.87|23212.87|23336.86|23216.86|23337.45|23217.45|23332.87|23212.87|8
1637898800000|2021-11-26 03:53:20|23328.67|23208.67|23321.49|23201.49|23329.2|23209.2|23321.38|23201.38|10
1637898810000|2021-11-26 03:53:30|23321.21|23201.21|23323.25|23203.25|23324.52|23204.52|23320.51|23200.51|10
1637898820000|2021-11-26 03:53:40|23323.29|23203.29|23325.66|23205.66|23325.66|23205.66|23322.83|23202.83|10
1637898830000|2021-11-26 03:53:50|23326.04|23206.04|23328.29|23208.29|23328.29|23208.29|23326.04|23206.04|10
1637898840000|2021-11-26 03:54:00|23327.62|23207.62|23325.45|23205.45|23327.8|23207.8|23325.45|23205.45|8
1637898850000|2021-11-26 03:54:10|23325.41|23205.41|23319.28|23199.28|23325.41|23205.41|23319.28|23199.28|10
1637898860000|2021-11-26 03:54:20|23319.31|23199.31|23318.37|23198.37|23320.1|23200.1|23318.37|23198.37|10
1637898870000|2021-11-26 03:54:30|23318.17|23198.17|23316.22|23196.22|23318.37|23198.37|23316.01|23196.01|10
1637898880000|2021-11-26 03:54:40|23316.39|23196.39|23312.44|23192.44|23316.39|23196.39|23312.44|23192.44|10
1637898890000|2021-11-26 03:54:50|23312.24|23192.24|23306.36|23186.36|23312.24|23192.24|23306.36|23186.36|10
1637898900000|2021-11-26 03:55:00|23305.25|23185.25|23305.19|23185.19|23306.93|23186.93|23305.19|23185.19|10
1637898910000|2021-11-26 03:55:10|23304.71|23184.71|23306.13|23186.13|23306.87|23186.87|23304.71|23184.71|10
1637898920000|2021-11-26 03:55:20|23306.55|23186.55|23304.12|23184.12|23306.55|23186.55|23304.12|23184.12|10
1637898930000|2021-11-26 03:55:30|23304.84|23184.84|23300.37|23180.37|23305.01|23185.01|23300.37|23180.37|10
1637898940000|2021-11-26 03:55:40|23300.93|23180.93|23303.09|23183.09|23303.17|23183.17|23299.9|23179.9|10
1637898950000|2021-11-26 03:55:50|23302.53|23182.53|23303.4|23183.4|23303.91|23183.91|23302.13|23182.13|10
1637898960000|2021-11-26 03:56:00|23302.99|23182.99|23303.39|23183.39|23303.55|23183.55|23302.31|23182.31|10
1637898970000|2021-11-26 03:56:10|23303.18|23183.18|23300.2|23180.2|23303.34|23183.34|23300.2|23180.2|10
1637898980000|2021-11-26 03:56:20|23300.15|23180.15|23300.88|23180.88|23301.04|23181.04|23300.15|23180.15|10
1637898990000|2021-11-26 03:56:30|23300.4|23180.4|23301.35|23181.35|23301.82|23181.82|23299.6|23179.6|10
1637899000000|2021-11-26 03:56:40|23301.4|23181.4|23303.16|23183.16|23303.16|23183.16|23301.4|23181.4|10
1637899010000|2021-11-26 03:56:50|23303.23|23183.23|23302.27|23182.27|23304.21|23184.21|23302.27|23182.27|10
1637899020000|2021-11-26 03:57:00|23302.95|23182.95|23294.38|23174.38|23303.09|23183.09|23294.38|23174.38|10
1637899030000|2021-11-26 03:57:10|23294.51|23174.51|23288.5|23168.5|23295.31|23175.31|23288.07|23168.07|10
1637899040000|2021-11-26 03:57:20|23288.36|23168.36|23286.74|23166.74|23289.45|23169.45|23286.74|23166.74|10
1637899050000|2021-11-26 03:57:30|23286.55|23166.55|23284.04|23164.04|23287.5|23167.5|23284.04|23164.04|10
1637899060000|2021-11-26 03:57:40|23283.85|23163.85|23283.44|23163.44|23284.12|23164.12|23282.9|23162.9|10
1637899070000|2021-11-26 03:57:50|23283.86|23163.86|23282.58|23162.58|23286.02|23166.02|23282.58|23162.58|9
1637899080000|2021-11-26 03:58:00|23282.42|23162.42|23291.91|23171.91|23291.91|23171.91|23282.31|23162.31|10
1637899090000|2021-11-26 03:58:10|23293.64|23173.64|23292.82|23172.82|23295.06|23175.06|23292.67|23172.67|10
1637899100000|2021-11-26 03:58:20|23291.73|23171.73|23289.89|23169.89|23293.65|23173.65|23289.43|23169.43|10
1637899110000|2021-11-26 03:58:30|23288.76|23168.76|23286.9|23166.9|23288.76|23168.76|23286.62|23166.62|10
1637899120000|2021-11-26 03:58:40|23286|23166|23285.47|23165.47|23287.25|23167.25|23284.53|23164.53|10
1637899130000|2021-11-26 03:58:50|23286.74|23166.74|23280.33|23160.33|23286.74|23166.74|23280.33|23160.33|10
1637899140000|2021-11-26 03:59:00|23280.23|23160.23|23276.72|23156.72|23280.69|23160.69|23276.72|23156.72|10
1637899150000|2021-11-26 03:59:10|23276.5|23156.5|23276.54|23156.54|23277.88|23157.88|23275.96|23155.96|10
1637899160000|2021-11-26 03:59:20|23276.5|23156.5|23273.07|23153.07|23279.84|23159.84|23273.07|23153.07|10
1637899170000|2021-11-26 03:59:30|23273.9|23153.9|23274.09|23154.09|23275.5|23155.5|23273.9|23153.9|10
1637899180000|2021-11-26 03:59:40|23271.77|23151.77|23273.47|23153.47|23273.47|23153.47|23270.63|23150.63|10
1637899190000|2021-11-26 03:59:50|23275.95|23155.95|23283.44|23163.44|23283.44|23163.44|23275.6|23155.6|10
1637899200000|2021-11-26 04:00:00|23284.22|23164.22|23275.43|23155.43|23284.22|23164.22|23275.43|23155.43|10
1637899210000|2021-11-26 04:00:10|23274.62|23154.62|23279.81|23159.81|23279.81|23159.81|23273.59|23153.59|10
1637899220000|2021-11-26 04:00:20|23280.15|23160.15|23287.34|23167.34|23287.34|23167.34|23280.15|23160.15|10
1637899230000|2021-11-26 04:00:30|23288.51|23168.51|23293.5|23173.5|23293.5|23173.5|23288.51|23168.51|10
1637899240000|2021-11-26 04:00:40|23294.2|23174.2|23304.06|23184.06|23304.93|23184.93|23294.2|23174.2|10
1637899250000|2021-11-26 04:00:50|23303.47|23183.47|23303.25|23183.25|23303.47|23183.47|23302.1|23182.1|10
1637899260000|2021-11-26 04:01:00|23303.69|23183.69|23309.32|23189.32|23309.32|23189.32|23302.95|23182.95|10
1637899270000|2021-11-26 04:01:10|23309.59|23189.59|23309.41|23189.41|23312.29|23192.29|23309.41|23189.41|10
1637899280000|2021-11-26 04:01:20|23307.77|23187.77|23304.26|23184.26|23307.77|23187.77|23304.26|23184.26|10
1637899290000|2021-11-26 04:01:30|23301.12|23181.12|23294.26|23174.26|23301.12|23181.12|23294.26|23174.26|10
1637899300000|2021-11-26 04:01:40|23293.82|23173.82|23292.52|23172.52|23293.98|23173.98|23292.38|23172.38|10
1637899310000|2021-11-26 04:01:50|23292.31|23172.31|23298.9|23178.9|23298.9|23178.9|23292.31|23172.31|10
1637899320000|2021-11-26 04:02:00|23299.44|23179.44|23307.71|23187.71|23307.71|23187.71|23298.31|23178.31|10
1637899330000|2021-11-26 04:02:10|23308.03|23188.03|23309.62|23189.62|23309.89|23189.89|23308.03|23188.03|10
1637899340000|2021-11-26 04:02:20|23311.04|23191.04|23315.09|23195.09|23315.09|23195.09|23311.04|23191.04|10
1637899350000|2021-11-26 04:02:30|23315.67|23195.67|23323.02|23203.02|23324.2|23204.2|23315.67|23195.67|10
1637899360000|2021-11-26 04:02:40|23322.74|23202.74|23325.63|23205.63|23327.38|23207.38|23322.36|23202.36|10
1637899370000|2021-11-26 04:02:50|23324.76|23204.76|23315.03|23195.03|23324.98|23204.98|23315.03|23195.03|9
1637899380000|2021-11-26 04:03:00|23314.88|23194.88|23311.33|23191.33|23314.88|23194.88|23310.69|23190.69|9
1637899390000|2021-11-26 04:03:10|23311.59|23191.59|23314.9|23194.9|23314.9|23194.9|23311.59|23191.59|10
1637899400000|2021-11-26 04:03:20|23317.69|23197.69|23320.63|23200.63|23322.07|23202.07|23317.69|23197.69|10
1637899410000|2021-11-26 04:03:30|23321.27|23201.27|23320.57|23200.57|23321.91|23201.91|23320.57|23200.57|10
1637899420000|2021-11-26 04:03:40|23320.43|23200.43|23318.64|23198.64|23320.78|23200.78|23318.64|23198.64|9
1637899430000|2021-11-26 04:03:50|23318.52|23198.52|23320.14|23200.14|23320.19|23200.19|23318.52|23198.52|10
1637899440000|2021-11-26 04:04:00|23319.92|23199.92|23321.82|23201.82|23322.42|23202.42|23319.27|23199.27|10
1637899450000|2021-11-26 04:04:10|23321.58|23201.58|23322.22|23202.22|23322.37|23202.37|23321.44|23201.44|9
1637899460000|2021-11-26 04:04:20|23322.42|23202.42|23319.45|23199.45|23322.42|23202.42|23319.36|23199.36|10
1637899470000|2021-11-26 04:04:30|23320.37|23200.37|23319.02|23199.02|23320.37|23200.37|23319.02|23199.02|10
1637899480000|2021-11-26 04:04:40|23319.22|23199.22|23318.29|23198.29|23319.7|23199.7|23318.07|23198.07|9
1637899490000|2021-11-26 04:04:50|23317.78|23197.78|23315.91|23195.91|23317.78|23197.78|23315.91|23195.91|10
1637899500000|2021-11-26 04:05:00|23315.47|23195.47|23314.53|23194.53|23315.53|23195.53|23313.95|23193.95|10
1637899510000|2021-11-26 04:05:10|23314.73|23194.73|23313.09|23193.09|23314.73|23194.73|23313.09|23193.09|10
1637899520000|2021-11-26 04:05:20|23312.69|23192.69|23309.67|23189.67|23312.69|23192.69|23309.67|23189.67|10
1637899530000|2021-11-26 04:05:30|23309.74|23189.74|23310.49|23190.49|23311.05|23191.05|23309.74|23189.74|10
1637899540000|2021-11-26 04:05:40|23310.07|23190.07|23306.47|23186.47|23310.07|23190.07|23306.47|23186.47|10
1637899550000|2021-11-26 04:05:50|23306.37|23186.37|23305.67|23185.67|23306.37|23186.37|23305.67|23185.67|10
1637899560000|2021-11-26 04:06:00|23305.92|23185.92|23303.99|23183.99|23306|23186|23303.94|23183.94|10
1637899570000|2021-11-26 04:06:10|23302.78|23182.78|23302.74|23182.74|23302.91|23182.91|23301.89|23181.89|9
1637899580000|2021-11-26 04:06:20|23302.45|23182.45|23300.84|23180.84|23303.34|23183.34|23299.96|23179.96|10
1637899590000|2021-11-26 04:06:30|23300.9|23180.9|23298.5|23178.5|23301|23181|23298.5|23178.5|10
1637899600000|2021-11-26 04:06:40|23298|23178|23294.42|23174.42|23298|23178|23294.41|23174.41|9
1637899610000|2021-11-26 04:06:50|23294.19|23174.19|23293.26|23173.26|23294.19|23174.19|23292.96|23172.96|10
1637899620000|2021-11-26 04:07:00|23293.07|23173.07|23293.53|23173.53|23293.53|23173.53|23292.81|23172.81|10
1637899630000|2021-11-26 04:07:10|23293.22|23173.22|23292.92|23172.92|23294.26|23174.26|23292.39|23172.39|10
1637899640000|2021-11-26 04:07:20|23293.1|23173.1|23293.76|23173.76|23294.33|23174.33|23293.1|23173.1|9
1637899650000|2021-11-26 04:07:30|23294.01|23174.01|23294.5|23174.5|23294.5|23174.5|23293.39|23173.39|10
1637899660000|2021-11-26 04:07:40|23293.49|23173.49|23293.08|23173.08|23293.68|23173.68|23293.08|23173.08|9
1637899670000|2021-11-26 04:07:50|23293.12|23173.12|23293.95|23173.95|23294.65|23174.65|23293.12|23173.12|10
1637899680000|2021-11-26 04:08:00|23293.87|23173.87|23293.44|23173.44|23294.04|23174.04|23293.44|23173.44|9
1637899690000|2021-11-26 04:08:10|23293.78|23173.78|23294.83|23174.83|23294.98|23174.98|23293.78|23173.78|9
1637899700000|2021-11-26 04:08:20|23294.77|23174.77|23295.47|23175.47|23295.47|23175.47|23294.49|23174.49|10
1637899710000|2021-11-26 04:08:30|23295.62|23175.62|23297.94|23177.94|23298.93|23178.93|23295.41|23175.41|9
1637899720000|2021-11-26 04:08:40|23298.77|23178.77|23294.49|23174.49|23298.77|23178.77|23294.49|23174.49|10
1637899730000|2021-11-26 04:08:50|23294.25|23174.25|23291.92|23171.92|23294.28|23174.28|23291.92|23171.92|10
1637899740000|2021-11-26 04:09:00|23291.38|23171.38|23292.11|23172.11|23292.19|23172.19|23291.38|23171.38|10
1637899750000|2021-11-26 04:09:10|23292.1|23172.1|23290.93|23170.93|23292.1|23172.1|23290.93|23170.93|10
1637899760000|2021-11-26 04:09:20|23290.98|23170.98|23290.42|23170.42|23291.81|23171.81|23290.33|23170.33|10
1637899770000|2021-11-26 04:09:30|23290.49|23170.49|23287.99|23167.99|23290.78|23170.78|23287.53|23167.53|10
1637899780000|2021-11-26 04:09:40|23287.98|23167.98|23287.3|23167.3|23288.52|23168.52|23287.3|23167.3|10
1637899790000|2021-11-26 04:09:50|23286.97|23166.97|23283.46|23163.46|23287.44|23167.44|23282.95|23162.95|10
1637899800000|2021-11-26 04:10:00|23283.23|23163.23|23281.57|23161.57|23283.63|23163.63|23281.07|23161.07|10
1637899810000|2021-11-26 04:10:10|23281.61|23161.61|23283.53|23163.53|23283.56|23163.56|23281.55|23161.55|10
1637899820000|2021-11-26 04:10:20|23283.98|23163.98|23283.37|23163.37|23284.64|23164.64|23283.32|23163.32|10
1637899830000|2021-11-26 04:10:30|23283.25|23163.25|23279.68|23159.68|23283.25|23163.25|23279.11|23159.11|10
1637899840000|2021-11-26 04:10:40|23277.66|23157.66|23274.81|23154.81|23277.66|23157.66|23274.81|23154.81|10
1637899850000|2021-11-26 04:10:50|23274.35|23154.35|23266.62|23146.62|23275.5|23155.5|23266.62|23146.62|10
1637899860000|2021-11-26 04:11:00|23266.25|23146.25|23260.72|23140.72|23266.25|23146.25|23260.72|23140.72|10
1637899870000|2021-11-26 04:11:10|23260.24|23140.24|23259.65|23139.65|23260.94|23140.94|23259.62|23139.62|10
1637899880000|2021-11-26 04:11:20|23259.96|23139.96|23250.47|23130.47|23259.96|23139.96|23250.47|23130.47|10
1637899890000|2021-11-26 04:11:30|23250.15|23130.15|23244.95|23124.95|23250.15|23130.15|23244.45|23124.45|10
1637899900000|2021-11-26 04:11:40|23245|23125|23239.31|23119.31|23245|23125|23239.31|23119.31|10
1637899910000|2021-11-26 04:11:50|23240.86|23120.86|23240.39|23120.39|23241|23121|23239.37|23119.37|10
1637899920000|2021-11-26 04:12:00|23241.1|23121.1|23244.19|23124.19|23244.19|23124.19|23241.1|23121.1|10
1637899930000|2021-11-26 04:12:10|23246.55|23126.55|23254.24|23134.24|23254.24|23134.24|23246.55|23126.55|10
1637899940000|2021-11-26 04:12:20|23255.18|23135.18|23257.12|23137.12|23257.14|23137.14|23255.18|23135.18|10
1637899950000|2021-11-26 04:12:30|23257.18|23137.18|23257.08|23137.08|23257.31|23137.31|23256.71|23136.71|9
1637899960000|2021-11-26 04:12:40|23257.06|23137.06|23257.27|23137.27|23257.27|23137.27|23254.53|23134.53|10
1637899970000|2021-11-26 04:12:50|23257.95|23137.95|23264.88|23144.88|23265.11|23145.11|23257.95|23137.95|10
1637899980000|2021-11-26 04:13:00|23265.57|23145.57|23273.28|23153.28|23273.28|23153.28|23265.57|23145.57|9
1637899990000|2021-11-26 04:13:10|23275.6|23155.6|23280.92|23160.92|23280.92|23160.92|23275.6|23155.6|10
1637900000000|2021-11-26 04:13:20|23281.12|23161.12|23283.63|23163.63|23283.7|23163.7|23280.82|23160.82|9
1637900010000|2021-11-26 04:13:30|23283.83|23163.83|23290.1|23170.1|23290.29|23170.29|23283.83|23163.83|9
1637900020000|2021-11-26 04:13:40|23290.33|23170.33|23292.8|23172.8|23292.98|23172.98|23290.33|23170.33|10
1637900030000|2021-11-26 04:13:50|23292.62|23172.62|23294.4|23174.4|23294.4|23174.4|23292.62|23172.62|10
1637900040000|2021-11-26 04:14:00|23295.02|23175.02|23297.83|23177.83|23297.93|23177.93|23295.02|23175.02|9
1637900050000|2021-11-26 04:14:10|23297.82|23177.82|23301.96|23181.96|23302.01|23182.01|23297.82|23177.82|10
1637900060000|2021-11-26 04:14:20|23302.94|23182.94|23303.41|23183.41|23303.49|23183.49|23302.93|23182.93|10
1637900070000|2021-11-26 04:14:30|23303.42|23183.42|23311.13|23191.13|23311.92|23191.92|23303.42|23183.42|10
1637900080000|2021-11-26 04:14:40|23311.25|23191.25|23312.96|23192.96|23312.96|23192.96|23310.94|23190.94|10
1637900090000|2021-11-26 04:14:50|23312.94|23192.94|23314.37|23194.37|23314.37|23194.37|23312.94|23192.94|10
1637900100000|2021-11-26 04:15:00|23314.42|23194.42|23315.9|23195.9|23315.97|23195.97|23313.33|23193.33|10
1637900110000|2021-11-26 04:15:10|23315.92|23195.92|23316.13|23196.13|23318.55|23198.55|23315.92|23195.92|10
1637900120000|2021-11-26 04:15:20|23315.91|23195.91|23314.13|23194.13|23315.91|23195.91|23314.13|23194.13|9
1637900130000|2021-11-26 04:15:30|23314.78|23194.78|23314.72|23194.72|23315.15|23195.15|23314.27|23194.27|10
1637900140000|2021-11-26 04:15:40|23314.57|23194.57|23313.24|23193.24|23314.86|23194.86|23313.24|23193.24|9
1637900150000|2021-11-26 04:15:50|23313.73|23193.73|23310.13|23190.13|23313.73|23193.73|23309.96|23189.96|10
1637900160000|2021-11-26 04:16:00|23309.42|23189.42|23307.98|23187.98|23309.64|23189.64|23307.98|23187.98|9
1637900170000|2021-11-26 04:16:10|23308.3|23188.3|23307.74|23187.74|23308.43|23188.43|23307.59|23187.59|8
1637900180000|2021-11-26 04:16:20|23308.28|23188.28|23306.77|23186.77|23309.67|23189.67|23306.77|23186.77|10
1637900190000|2021-11-26 04:16:30|23306.65|23186.65|23306.57|23186.57|23307.45|23187.45|23305.88|23185.88|10
1637900200000|2021-11-26 04:16:40|23306.36|23186.36|23305.83|23185.83|23306.38|23186.38|23305.22|23185.22|10
1637900210000|2021-11-26 04:16:50|23306.12|23186.12|23304.48|23184.48|23306.12|23186.12|23304.48|23184.48|10
1637900220000|2021-11-26 04:17:00|23303.48|23183.48|23303.8|23183.8|23303.98|23183.98|23303.12|23183.12|10
1637900230000|2021-11-26 04:17:10|23303.67|23183.67|23307.48|23187.48|23307.48|23187.48|23303.67|23183.67|10
1637900240000|2021-11-26 04:17:20|23308|23188|23308.77|23188.77|23310.14|23190.14|23308|23188|10
1637900250000|2021-11-26 04:17:30|23308.44|23188.44|23307.43|23187.43|23310.44|23190.44|23307.43|23187.43|9
1637900260000|2021-11-26 04:17:40|23309.09|23189.09|23305.83|23185.83|23310.19|23190.19|23305.83|23185.83|10
1637900270000|2021-11-26 04:17:50|23305.87|23185.87|23303.85|23183.85|23305.87|23185.87|23303.09|23183.09|10
1637900280000|2021-11-26 04:18:00|23305.38|23185.38|23308.86|23188.86|23308.86|23188.86|23305.38|23185.38|10
1637900290000|2021-11-26 04:18:10|23312.09|23192.09|23315.41|23195.41|23315.41|23195.41|23312.03|23192.03|9
1637900300000|2021-11-26 04:18:20|23315.21|23195.21|23321.52|23201.52|23321.52|23201.52|23315.21|23195.21|10
1637900310000|2021-11-26 04:18:30|23321.57|23201.57|23322.52|23202.52|23324.3|23204.3|23321.57|23201.57|10
1637900320000|2021-11-26 04:18:40|23323.24|23203.24|23325.58|23205.58|23326.24|23206.24|23323.24|23203.24|10
1637900330000|2021-11-26 04:18:50|23327.04|23207.04|23331.41|23211.41|23332.31|23212.31|23327.04|23207.04|10
1637900340000|2021-11-26 04:19:00|23331.81|23211.81|23338.1|23218.1|23338.1|23218.1|23331.81|23211.81|10
1637900350000|2021-11-26 04:19:10|23339.64|23219.64|23341.11|23221.11|23341.6|23221.6|23339.64|23219.64|10
1637900360000|2021-11-26 04:19:20|23342.25|23222.25|23343|23223|23343.32|23223.32|23341.46|23221.46|10
1637900370000|2021-11-26 04:19:30|23342.92|23222.92|23348.58|23228.58|23348.58|23228.58|23342.92|23222.92|9
1637900380000|2021-11-26 04:19:40|23349.45|23229.45|23353.09|23233.09|23353.78|23233.78|23348.09|23228.09|10
1637900390000|2021-11-26 04:19:50|23353.25|23233.25|23352.07|23232.07|23354.04|23234.04|23352.07|23232.07|9
1637900400000|2021-11-26 04:20:00|23352.68|23232.68|23354.21|23234.21|23354.21|23234.21|23352.26|23232.26|10
1637900410000|2021-11-26 04:20:10|23353.32|23233.32|23356.09|23236.09|23356.48|23236.48|23353.32|23233.32|10
1637900420000|2021-11-26 04:20:20|23356.37|23236.37|23359.47|23239.47|23359.47|23239.47|23356.26|23236.26|10
1637900430000|2021-11-26 04:20:30|23358.42|23238.42|23358.04|23238.04|23359.12|23239.12|23357.95|23237.95|10
1637900440000|2021-11-26 04:20:40|23357.72|23237.72|23364.27|23244.27|23364.27|23244.27|23357.72|23237.72|10
1637900450000|2021-11-26 04:20:50|23365.07|23245.07|23364.18|23244.18|23366.91|23246.91|23364.18|23244.18|10
1637900460000|2021-11-26 04:21:00|23364.08|23244.08|23364.38|23244.38|23364.79|23244.79|23363.66|23243.66|8
1637900470000|2021-11-26 04:21:10|23364.21|23244.21|23365.33|23245.33|23365.51|23245.51|23363.93|23243.93|10
1637900480000|2021-11-26 04:21:20|23365.53|23245.53|23368.65|23248.65|23368.88|23248.88|23365.53|23245.53|10
1637900490000|2021-11-26 04:21:30|23368.87|23248.87|23368|23248|23369.86|23249.86|23368|23248|10
1637900500000|2021-11-26 04:21:40|23367.73|23247.73|23364.88|23244.88|23367.76|23247.76|23364.88|23244.88|9
1637900510000|2021-11-26 04:21:50|23364.99|23244.99|23359.19|23239.19|23365.14|23245.14|23359.19|23239.19|9
1637900520000|2021-11-26 04:22:00|23358.02|23238.02|23351.45|23231.45|23358.02|23238.02|23351.45|23231.45|10
1637900530000|2021-11-26 04:22:10|23351.28|23231.28|23347.26|23227.26|23351.28|23231.28|23347.26|23227.26|10
1637900540000|2021-11-26 04:22:20|23347.28|23227.28|23345.55|23225.55|23347.28|23227.28|23345.36|23225.36|9
1637900550000|2021-11-26 04:22:30|23345.56|23225.56|23346.7|23226.7|23346.7|23226.7|23345.32|23225.32|10
1637900560000|2021-11-26 04:22:40|23347.64|23227.64|23349.86|23229.86|23349.86|23229.86|23346.74|23226.74|10
1637900570000|2021-11-26 04:22:50|23350.14|23230.14|23352.32|23232.32|23352.42|23232.42|23350.14|23230.14|10
1637900580000|2021-11-26 04:23:00|23353.24|23233.24|23351.99|23231.99|23354.1|23234.1|23351.34|23231.34|10
1637900590000|2021-11-26 04:23:10|23351.31|23231.31|23349.17|23229.17|23351.33|23231.33|23349.17|23229.17|10
1637900600000|2021-11-26 04:23:20|23349.59|23229.59|23347.86|23227.86|23349.59|23229.59|23347.25|23227.25|9
1637900610000|2021-11-26 04:23:30|23346.54|23226.54|23336.99|23216.99|23346.54|23226.54|23336.99|23216.99|10
1637900620000|2021-11-26 04:23:40|23336.81|23216.81|23334.34|23214.34|23336.81|23216.81|23333.92|23213.92|10
1637900630000|2021-11-26 04:23:50|23333.73|23213.73|23329.57|23209.57|23333.73|23213.73|23329.57|23209.57|10
1637900640000|2021-11-26 04:24:00|23329.38|23209.38|23325.32|23205.32|23329.38|23209.38|23325.32|23205.32|10
1637900650000|2021-11-26 04:24:10|23324.43|23204.43|23313.16|23193.16|23324.43|23204.43|23312.82|23192.82|10
1637900660000|2021-11-26 04:24:20|23313.08|23193.08|23308.32|23188.32|23313.08|23193.08|23308.32|23188.32|9
1637900670000|2021-11-26 04:24:30|23308.22|23188.22|23307.14|23187.14|23308.73|23188.73|23307.14|23187.14|10
1637900680000|2021-11-26 04:24:40|23306.63|23186.63|23307.97|23187.97|23308.42|23188.42|23306.63|23186.63|10
1637900690000|2021-11-26 04:24:50|23307.63|23187.63|23306.51|23186.51|23307.69|23187.69|23306.51|23186.51|9
1637900700000|2021-11-26 04:25:00|23306.33|23186.33|23306.53|23186.53|23306.79|23186.79|23306.01|23186.01|9
1637900710000|2021-11-26 04:25:10|23303.87|23183.87|23307.03|23187.03|23307.03|23187.03|23303.87|23183.87|10
1637900720000|2021-11-26 04:25:20|23307.72|23187.72|23305.55|23185.55|23308.3|23188.3|23305.55|23185.55|10
1637900730000|2021-11-26 04:25:30|23305.37|23185.37|23303.92|23183.92|23305.37|23185.37|23303.3|23183.3|10
1637900740000|2021-11-26 04:25:40|23304.05|23184.05|23299.43|23179.43|23304.05|23184.05|23299.43|23179.43|10
1637900750000|2021-11-26 04:25:50|23299.46|23179.46|23299.27|23179.27|23299.65|23179.65|23299.27|23179.27|9
1637900760000|2021-11-26 04:26:00|23298.76|23178.76|23298.75|23178.75|23299.93|23179.93|23298.46|23178.46|10
1637900770000|2021-11-26 04:26:10|23299.07|23179.07|23298.34|23178.34|23299.07|23179.07|23297.12|23177.12|9
1637900780000|2021-11-26 04:26:20|23298.6|23178.6|23300.72|23180.72|23300.72|23180.72|23298.15|23178.15|8
1637900790000|2021-11-26 04:26:30|23301.02|23181.02|23298.08|23178.08|23301.02|23181.02|23298.08|23178.08|10
1637900800000|2021-11-26 04:26:40|23297.86|23177.86|23296.36|23176.36|23297.86|23177.86|23296.22|23176.22|10
1637900810000|2021-11-26 04:26:50|23295.42|23175.42|23297.34|23177.34|23297.36|23177.36|23293.94|23173.94|10
1637900820000|2021-11-26 04:27:00|23297.48|23177.48|23293.96|23173.96|23297.48|23177.48|23293.64|23173.64|10
1637900830000|2021-11-26 04:27:10|23293.62|23173.62|23293.1|23173.1|23295.15|23175.15|23293.1|23173.1|10
1637900840000|2021-11-26 04:27:20|23292.98|23172.98|23292.64|23172.64|23294.04|23174.04|23292.64|23172.64|10
1637900850000|2021-11-26 04:27:30|23292|23172|23292.79|23172.79|23292.79|23172.79|23290.61|23170.61|9
1637900860000|2021-11-26 04:27:40|23292.28|23172.28|23298.81|23178.81|23298.81|23178.81|23292.28|23172.28|9
1637900870000|2021-11-26 04:27:50|23298.85|23178.85|23301.15|23181.15|23303.91|23183.91|23298.85|23178.85|9
1637900880000|2021-11-26 04:28:00|23300.42|23180.42|23295.74|23175.74|23300.53|23180.53|23295.74|23175.74|10
1637900890000|2021-11-26 04:28:10|23295.71|23175.71|23292.62|23172.62|23296.07|23176.07|23292.41|23172.41|10
1637900900000|2021-11-26 04:28:20|23291.56|23171.56|23291.21|23171.21|23291.88|23171.88|23291.21|23171.21|10
1637900910000|2021-11-26 04:28:30|23290.66|23170.66|23291.1|23171.1|23291.2|23171.2|23290.03|23170.03|10
1637900920000|2021-11-26 04:28:40|23291.29|23171.29|23292.33|23172.33|23292.97|23172.97|23290.08|23170.08|10
1637900930000|2021-11-26 04:28:50|23293.29|23173.29|23296.59|23176.59|23296.59|23176.59|23293.26|23173.26|9
1637900940000|2021-11-26 04:29:00|23296.83|23176.83|23297.68|23177.68|23297.86|23177.86|23296.83|23176.83|10
1637900950000|2021-11-26 04:29:10|23297.7|23177.7|23296.58|23176.58|23297.7|23177.7|23296.58|23176.58|8
1637900960000|2021-11-26 04:29:20|23295.96|23175.96|23295.97|23175.97|23296.62|23176.62|23295.96|23175.96|10
1637900970000|2021-11-26 04:29:30|23296.12|23176.12|23293.77|23173.77|23296.12|23176.12|23293.77|23173.77|9
1637900980000|2021-11-26 04:29:40|23293.5|23173.5|23291.97|23171.97|23293.5|23173.5|23291.97|23171.97|8
1637900990000|2021-11-26 04:29:50|23291.98|23171.98|23293.06|23173.06|23293.06|23173.06|23291.06|23171.06|10
1637901000000|2021-11-26 04:30:00|23292.78|23172.78|23294.8|23174.8|23295.25|23175.25|23292.78|23172.78|10
1637901010000|2021-11-26 04:30:10|23294.55|23174.55|23294.48|23174.48|23294.95|23174.95|23293.6|23173.6|10
1637901020000|2021-11-26 04:30:20|23293.98|23173.98|23293.15|23173.15|23294.94|23174.94|23292.99|23172.99|10
1637901030000|2021-11-26 04:30:30|23293.74|23173.74|23299.9|23179.9|23300.28|23180.28|23293.74|23173.74|10
1637901040000|2021-11-26 04:30:40|23300.62|23180.62|23303.53|23183.53|23303.53|23183.53|23300.62|23180.62|10
1637901050000|2021-11-26 04:30:50|23301.99|23181.99|23302.44|23182.44|23303.25|23183.25|23301.99|23181.99|10
1637901060000|2021-11-26 04:31:00|23302.07|23182.07|23304.86|23184.86|23304.86|23184.86|23302.02|23182.02|10
1637901070000|2021-11-26 04:31:10|23304.87|23184.87|23305.06|23185.06|23306.98|23186.98|23304.16|23184.16|10
1637901080000|2021-11-26 04:31:20|23306.39|23186.39|23310.35|23190.35|23310.35|23190.35|23306.39|23186.39|10
1637901090000|2021-11-26 04:31:30|23310.13|23190.13|23306.96|23186.96|23310.32|23190.32|23306.96|23186.96|10
1637901100000|2021-11-26 04:31:40|23305.48|23185.48|23305.02|23185.02|23305.48|23185.48|23303.51|23183.51|10
1637901110000|2021-11-26 04:31:50|23304.83|23184.83|23307.88|23187.88|23307.88|23187.88|23304.59|23184.59|9
1637901120000|2021-11-26 04:32:00|23309.47|23189.47|23309.01|23189.01|23310.04|23190.04|23308.71|23188.71|10
1637901130000|2021-11-26 04:32:10|23308.59|23188.59|23305.47|23185.47|23308.59|23188.59|23305.47|23185.47|10
1637901140000|2021-11-26 04:32:20|23303.61|23183.61|23301.85|23181.85|23303.61|23183.61|23301.85|23181.85|10
1637901150000|2021-11-26 04:32:30|23301.72|23181.72|23299.25|23179.25|23301.76|23181.76|23299.25|23179.25|10
1637901160000|2021-11-26 04:32:40|23298.24|23178.24|23294.64|23174.64|23298.24|23178.24|23294.64|23174.64|10
1637901170000|2021-11-26 04:32:50|23295.13|23175.13|23294.14|23174.14|23295.32|23175.32|23294.14|23174.14|10
1637901180000|2021-11-26 04:33:00|23293.95|23173.95|23288.78|23168.78|23293.95|23173.95|23288.78|23168.78|10
1637901190000|2021-11-26 04:33:10|23288.54|23168.54|23284.78|23164.78|23288.61|23168.61|23284.78|23164.78|9
1637901200000|2021-11-26 04:33:20|23283.55|23163.55|23281.03|23161.03|23283.55|23163.55|23281.03|23161.03|10
1637901210000|2021-11-26 04:33:30|23280.81|23160.81|23280.76|23160.76|23280.97|23160.97|23279.43|23159.43|10
1637901220000|2021-11-26 04:33:40|23280.69|23160.69|23277.77|23157.77|23280.69|23160.69|23277.14|23157.14|10
1637901230000|2021-11-26 04:33:50|23277.91|23157.91|23275.08|23155.08|23277.91|23157.91|23275.08|23155.08|9
1637901240000|2021-11-26 04:34:00|23275.24|23155.24|23273.55|23153.55|23275.36|23155.36|23273.55|23153.55|10
1637901250000|2021-11-26 04:34:10|23273.77|23153.77|23271.17|23151.17|23273.77|23153.77|23271.17|23151.17|8
1637901260000|2021-11-26 04:34:20|23270.92|23150.92|23256.98|23136.98|23270.92|23150.92|23256.98|23136.98|10
1637901270000|2021-11-26 04:34:30|23256.14|23136.14|23252.65|23132.65|23256.3|23136.3|23252.65|23132.65|8
1637901280000|2021-11-26 04:34:40|23251.04|23131.04|23246.07|23126.07|23251.04|23131.04|23246.07|23126.07|10
1637901290000|2021-11-26 04:34:50|23243.76|23123.76|23244.8|23124.8|23246.43|23126.43|23243.45|23123.45|10
1637901300000|2021-11-26 04:35:00|23244.27|23124.27|23239.38|23119.38|23244.27|23124.27|23239|23119|10
1637901310000|2021-11-26 04:35:10|23240.61|23120.61|23236.43|23116.43|23240.61|23120.61|23235.28|23115.28|10
1637901320000|2021-11-26 04:35:20|23235.8|23115.8|23213.83|23093.83|23235.8|23115.8|23213.83|23093.83|10
1637901330000|2021-11-26 04:35:30|23212.29|23092.29|23204.97|23084.97|23212.29|23092.29|23203.11|23083.11|10
1637901340000|2021-11-26 04:35:40|23204.76|23084.76|23198.56|23078.56|23204.76|23084.76|23198.08|23078.08|10
1637901350000|2021-11-26 04:35:50|23198.85|23078.85|23185.37|23065.37|23199.12|23079.12|23183.27|23063.27|10
1637901360000|2021-11-26 04:36:00|23185.32|23065.32|23176.65|23056.65|23187.24|23067.24|23176.65|23056.65|10
1637901370000|2021-11-26 04:36:10|23174.47|23054.47|23177.22|23057.22|23177.22|23057.22|23168.12|23048.12|10
1637901380000|2021-11-26 04:36:20|23183.07|23063.07|23190.8|23070.8|23191.08|23071.08|23183.07|23063.07|10
1637901390000|2021-11-26 04:36:30|23190.2|23070.2|23188.8|23068.8|23190.2|23070.2|23187.16|23067.16|9
1637901400000|2021-11-26 04:36:40|23188.33|23068.33|23188.28|23068.28|23188.49|23068.49|23187.66|23067.66|10
1637901410000|2021-11-26 04:36:50|23187.49|23067.49|23184.19|23064.19|23187.49|23067.49|23184.19|23064.19|10
1637901420000|2021-11-26 04:37:00|23183.67|23063.67|23178.95|23058.95|23183.67|23063.67|23178.95|23058.95|10
1637901430000|2021-11-26 04:37:10|23179.78|23059.78|23178.79|23058.79|23179.78|23059.78|23178.79|23058.79|9
1637901440000|2021-11-26 04:37:20|23178.61|23058.61|23171.24|23051.24|23178.61|23058.61|23171.24|23051.24|10
1637901450000|2021-11-26 04:37:30|23171.71|23051.71|23157.59|23037.59|23171.71|23051.71|23157.59|23037.59|10
1637901460000|2021-11-26 04:37:40|23156.85|23036.85|23137.3|23017.3|23156.85|23036.85|23137.3|23017.3|10
1637901470000|2021-11-26 04:37:50|23137.78|23017.78|23141.37|23021.37|23141.37|23021.37|23137.78|23017.78|10
1637901480000|2021-11-26 04:38:00|23143.57|23023.57|23146.38|23026.38|23152.77|23032.77|23143.57|23023.57|10
1637901490000|2021-11-26 04:38:10|23144.76|23024.76|23138.59|23018.59|23145.28|23025.28|23138.16|23018.16|10
1637901500000|2021-11-26 04:38:20|23137.08|23017.08|23134.14|23014.14|23137.74|23017.74|23134.14|23014.14|10
1637901510000|2021-11-26 04:38:30|23134.75|23014.75|23138.76|23018.76|23138.76|23018.76|23134.14|23014.14|10
1637901520000|2021-11-26 04:38:40|23139.06|23019.06|23134.65|23014.65|23139.5|23019.5|23133.96|23013.96|10
1637901530000|2021-11-26 04:38:50|23134.96|23014.96|23138.6|23018.6|23138.91|23018.91|23134.58|23014.58|10
1637901540000|2021-11-26 04:39:00|23138.9|23018.9|23136.69|23016.69|23139.38|23019.38|23136.05|23016.05|10
1637901550000|2021-11-26 04:39:10|23137.22|23017.22|23134.39|23014.39|23137.22|23017.22|23134.39|23014.39|10
1637901560000|2021-11-26 04:39:20|23134.7|23014.7|23131.92|23011.92|23134.7|23014.7|23130.67|23010.67|10
1637901570000|2021-11-26 04:39:30|23131.98|23011.98|23128.24|23008.24|23131.98|23011.98|23128.24|23008.24|10
1637901580000|2021-11-26 04:39:40|23128.76|23008.76|23121.74|23001.74|23128.76|23008.76|23121.15|23001.15|10
1637901590000|2021-11-26 04:39:50|23121.4|23001.4|23118.07|22998.07|23121.4|23001.4|23118.07|22998.07|10
1637901600000|2021-11-26 04:40:00|23118.65|22998.65|23125.03|23005.03|23125.03|23005.03|23118.57|22998.57|10
1637901610000|2021-11-26 04:40:10|23124.57|23004.57|23136.22|23016.22|23136.22|23016.22|23124.2|23004.2|10
1637901620000|2021-11-26 04:40:20|23135.2|23015.2|23141.18|23021.18|23141.18|23021.18|23135.04|23015.04|10
1637901630000|2021-11-26 04:40:30|23140.9|23020.9|23141.98|23021.98|23142.68|23022.68|23140.68|23020.68|10
1637901640000|2021-11-26 04:40:40|23142.59|23022.59|23149.66|23029.66|23149.85|23029.85|23142.59|23022.59|10
1637901650000|2021-11-26 04:40:50|23149.49|23029.49|23148.64|23028.64|23151.09|23031.09|23148.62|23028.62|10
1637901660000|2021-11-26 04:41:00|23147.86|23027.86|23147.86|23027.86|23148.99|23028.99|23147.3|23027.3|10
1637901670000|2021-11-26 04:41:10|23146.75|23026.75|23142.18|23022.18|23146.75|23026.75|23141.21|23021.21|9
1637901680000|2021-11-26 04:41:20|23141.65|23021.65|23142.52|23022.52|23143.02|23023.02|23140.76|23020.76|10
1637901690000|2021-11-26 04:41:30|23142.85|23022.85|23144.32|23024.32|23144.33|23024.33|23142.7|23022.7|10
1637901700000|2021-11-26 04:41:40|23145.16|23025.16|23150.01|23030.01|23150.01|23030.01|23145.16|23025.16|10
1637901710000|2021-11-26 04:41:50|23150.32|23030.32|23149.5|23029.5|23151.32|23031.32|23149.5|23029.5|10
1637901720000|2021-11-26 04:42:00|23149.25|23029.25|23152.37|23032.37|23152.37|23032.37|23148.53|23028.53|10
1637901730000|2021-11-26 04:42:10|23152.43|23032.43|23156.02|23036.02|23156.02|23036.02|23152.43|23032.43|10
1637901740000|2021-11-26 04:42:20|23156.18|23036.18|23158.5|23038.5|23158.76|23038.76|23156.18|23036.18|10
1637901750000|2021-11-26 04:42:30|23158.53|23038.53|23160.54|23040.54|23160.54|23040.54|23158.53|23038.53|8
1637901760000|2021-11-26 04:42:40|23161.54|23041.54|23163.51|23043.51|23164.02|23044.02|23161.54|23041.54|10
1637901770000|2021-11-26 04:42:50|23163.38|23043.38|23159.28|23039.28|23163.38|23043.38|23159.28|23039.28|9
1637901780000|2021-11-26 04:43:00|23159.11|23039.11|23160.1|23040.1|23160.91|23040.91|23159.11|23039.11|10
1637901790000|2021-11-26 04:43:10|23160.75|23040.75|23164.19|23044.19|23164.19|23044.19|23160.62|23040.62|9
1637901800000|2021-11-26 04:43:20|23164.81|23044.81|23179.48|23059.48|23179.48|23059.48|23164.81|23044.81|10
1637901810000|2021-11-26 04:43:30|23178.88|23058.88|23175.64|23055.64|23178.88|23058.88|23174.51|23054.51|10
1637901820000|2021-11-26 04:43:40|23176.67|23056.67|23183.59|23063.59|23183.59|23063.59|23176.67|23056.67|10
1637901830000|2021-11-26 04:43:50|23183.51|23063.51|23186.12|23066.12|23187.13|23067.13|23183.51|23063.51|10
1637901840000|2021-11-26 04:44:00|23184.81|23064.81|23180.2|23060.2|23184.81|23064.81|23180.05|23060.05|10
1637901850000|2021-11-26 04:44:10|23180.21|23060.21|23184.71|23064.71|23184.81|23064.81|23178.91|23058.91|10
1637901860000|2021-11-26 04:44:20|23183.85|23063.85|23180.03|23060.03|23183.85|23063.85|23180.03|23060.03|10
1637901870000|2021-11-26 04:44:30|23178.22|23058.22|23170.5|23050.5|23178.22|23058.22|23170.5|23050.5|10
1637901880000|2021-11-26 04:44:40|23171.29|23051.29|23171.52|23051.52|23172.66|23052.66|23171.03|23051.03|10
1637901890000|2021-11-26 04:44:50|23171.35|23051.35|23168.31|23048.31|23171.35|23051.35|23168.31|23048.31|9
1637901900000|2021-11-26 04:45:00|23168.3|23048.3|23170.37|23050.37|23170.86|23050.86|23168.3|23048.3|10
1637901910000|2021-11-26 04:45:10|23170.42|23050.42|23175.64|23055.64|23175.64|23055.64|23170.42|23050.42|10
1637901920000|2021-11-26 04:45:20|23175.32|23055.32|23181.83|23061.83|23181.83|23061.83|23175.32|23055.32|10
1637901930000|2021-11-26 04:45:30|23182.19|23062.19|23183.85|23063.85|23184.34|23064.34|23182.19|23062.19|10
1637901940000|2021-11-26 04:45:40|23184.53|23064.53|23186.23|23066.23|23188.44|23068.44|23184.37|23064.37|9
1637901950000|2021-11-26 04:45:50|23184.58|23064.58|23179.07|23059.07|23184.58|23064.58|23179.07|23059.07|10
1637901960000|2021-11-26 04:46:00|23179.15|23059.15|23179.86|23059.86|23180.04|23060.04|23178.59|23058.59|10
1637901970000|2021-11-26 04:46:10|23179.45|23059.45|23177.93|23057.93|23179.45|23059.45|23177.93|23057.93|10
1637901980000|2021-11-26 04:46:20|23176.85|23056.85|23178.09|23058.09|23178.09|23058.09|23176.36|23056.36|8
1637901990000|2021-11-26 04:46:30|23177.92|23057.92|23177.08|23057.08|23177.92|23057.92|23177.01|23057.01|9
1637902000000|2021-11-26 04:46:40|23176.4|23056.4|23175.28|23055.28|23176.57|23056.57|23174.83|23054.83|10
1637902010000|2021-11-26 04:46:50|23175.55|23055.55|23172.97|23052.97|23175.55|23055.55|23172.85|23052.85|10
1637902020000|2021-11-26 04:47:00|23170.4|23050.4|23166.05|23046.05|23170.4|23050.4|23166.05|23046.05|10
1637902030000|2021-11-26 04:47:10|23166.1|23046.1|23164.5|23044.5|23166.98|23046.98|23164.5|23044.5|10
1637902040000|2021-11-26 04:47:20|23164.64|23044.64|23162.81|23042.81|23164.64|23044.64|23162.81|23042.81|10
1637902050000|2021-11-26 04:47:30|23162.68|23042.68|23159.36|23039.36|23162.68|23042.68|23159.36|23039.36|10
1637902060000|2021-11-26 04:47:40|23159.32|23039.32|23156.91|23036.91|23159.32|23039.32|23156.77|23036.77|10
1637902070000|2021-11-26 04:47:50|23157.31|23037.31|23157.63|23037.63|23157.7|23037.7|23156.11|23036.11|10
1637902080000|2021-11-26 04:48:00|23156.57|23036.57|23156.09|23036.09|23156.6|23036.6|23156.09|23036.09|9
1637902090000|2021-11-26 04:48:10|23148.91|23028.91|23163.59|23043.59|23163.59|23043.59|23148.4|23028.4|10
1637902100000|2021-11-26 04:48:20|23165.6|23045.6|23177.25|23057.25|23177.46|23057.46|23165.6|23045.6|10
1637902110000|2021-11-26 04:48:30|23177.47|23057.47|23178.16|23058.16|23178.95|23058.95|23177.35|23057.35|10
1637902120000|2021-11-26 04:48:40|23176.63|23056.63|23176.24|23056.24|23176.85|23056.85|23175.35|23055.35|8
1637902130000|2021-11-26 04:48:50|23175.77|23055.77|23176.88|23056.88|23176.88|23056.88|23174.44|23054.44|10
1637902140000|2021-11-26 04:49:00|23177.36|23057.36|23180.67|23060.67|23180.71|23060.71|23177.36|23057.36|9
1637902150000|2021-11-26 04:49:10|23180.63|23060.63|23182.49|23062.49|23182.49|23062.49|23180.58|23060.58|10
1637902160000|2021-11-26 04:49:20|23181.95|23061.95|23180.72|23060.72|23183|23063|23180.72|23060.72|10
1637902170000|2021-11-26 04:49:30|23180.68|23060.68|23181.84|23061.84|23182.43|23062.43|23180.68|23060.68|10
1637902180000|2021-11-26 04:49:40|23181.92|23061.92|23183.36|23063.36|23183.6|23063.6|23181.79|23061.79|10
1637902190000|2021-11-26 04:49:50|23183.52|23063.52|23184.17|23064.17|23184.26|23064.26|23183.52|23063.52|9
1637902200000|2021-11-26 04:50:00|23184.19|23064.19|23182.52|23062.52|23184.19|23064.19|23182.52|23062.52|9
1637902210000|2021-11-26 04:50:10|23182.78|23062.78|23182.69|23062.69|23183.15|23063.15|23182.49|23062.49|10
1637902220000|2021-11-26 04:50:20|23183.4|23063.4|23183.02|23063.02|23183.64|23063.64|23182.78|23062.78|10
1637902230000|2021-11-26 04:50:30|23182.6|23062.6|23184.36|23064.36|23184.36|23064.36|23182.6|23062.6|10
1637902240000|2021-11-26 04:50:40|23184.54|23064.54|23189.35|23069.35|23189.45|23069.45|23184.54|23064.54|10
1637902250000|2021-11-26 04:50:50|23188.41|23068.41|23192.36|23072.36|23192.36|23072.36|23188.41|23068.41|10
1637902260000|2021-11-26 04:51:00|23192.19|23072.19|23191.54|23071.54|23192.62|23072.62|23191.54|23071.54|10
1637902270000|2021-11-26 04:51:10|23191.53|23071.53|23190.26|23070.26|23191.53|23071.53|23190.26|23070.26|10
1637902280000|2021-11-26 04:51:20|23190.38|23070.38|23194.05|23074.05|23195.69|23075.69|23189.79|23069.79|10
1637902290000|2021-11-26 04:51:30|23194.32|23074.32|23194.64|23074.64|23194.69|23074.69|23193.73|23073.73|10
1637902300000|2021-11-26 04:51:40|23194.32|23074.32|23197.42|23077.42|23197.96|23077.96|23194.32|23074.32|9
1637902310000|2021-11-26 04:51:50|23197.43|23077.43|23199.79|23079.79|23199.79|23079.79|23197.43|23077.43|10
1637902320000|2021-11-26 04:52:00|23199.75|23079.75|23200.27|23080.27|23200.51|23080.51|23199.69|23079.69|10
1637902330000|2021-11-26 04:52:10|23200.31|23080.31|23202.88|23082.88|23202.88|23082.88|23200.14|23080.14|9
1637902340000|2021-11-26 04:52:20|23202.96|23082.96|23204.17|23084.17|23204.17|23084.17|23202.43|23082.43|10
1637902350000|2021-11-26 04:52:30|23204.96|23084.96|23206.96|23086.96|23207.22|23087.22|23204.96|23084.96|10
1637902360000|2021-11-26 04:52:40|23206.95|23086.95|23209.31|23089.31|23209.9|23089.9|23206.95|23086.95|10
1637902370000|2021-11-26 04:52:50|23209.82|23089.82|23210.58|23090.58|23210.58|23090.58|23209.11|23089.11|9
1637902380000|2021-11-26 04:53:00|23211|23091|23214.64|23094.64|23215.15|23095.15|23211|23091|10
1637902390000|2021-11-26 04:53:10|23214.79|23094.79|23210.31|23090.31|23214.79|23094.79|23209.96|23089.96|10
1637902400000|2021-11-26 04:53:20|23210.02|23090.02|23208.23|23088.23|23210.02|23090.02|23208.23|23088.23|10
1637902410000|2021-11-26 04:53:30|23208.01|23088.01|23207.86|23087.86|23208.88|23088.88|23207.37|23087.37|10
1637902420000|2021-11-26 04:53:40|23207.68|23087.68|23206.75|23086.75|23207.68|23087.68|23206.3|23086.3|10
1637902430000|2021-11-26 04:53:50|23206.56|23086.56|23203.76|23083.76|23206.56|23086.56|23203.76|23083.76|9
1637902440000|2021-11-26 04:54:00|23203.03|23083.03|23204.1|23084.1|23204.1|23084.1|23202.77|23082.77|9
1637902450000|2021-11-26 04:54:10|23204.46|23084.46|23202.45|23082.45|23204.46|23084.46|23201.47|23081.47|9
1637902460000|2021-11-26 04:54:20|23202.03|23082.03|23198.68|23078.68|23202.03|23082.03|23198.33|23078.33|10
1637902470000|2021-11-26 04:54:30|23198.39|23078.39|23197.7|23077.7|23198.39|23078.39|23196.71|23076.71|10
1637902480000|2021-11-26 04:54:40|23197.14|23077.14|23194.8|23074.8|23197.23|23077.23|23194.8|23074.8|9
1637902490000|2021-11-26 04:54:50|23187.34|23067.34|23185.99|23065.99|23187.34|23067.34|23185.46|23065.46|9
1637902500000|2021-11-26 04:55:00|23186.12|23066.12|23185.84|23065.84|23186.59|23066.59|23185.6|23065.6|10
1637902510000|2021-11-26 04:55:10|23185.29|23065.29|23186.92|23066.92|23186.95|23066.95|23184.32|23064.32|10
1637902520000|2021-11-26 04:55:20|23186.87|23066.87|23187.18|23067.18|23187.19|23067.19|23186.31|23066.31|9
1637902530000|2021-11-26 04:55:30|23187.54|23067.54|23189.54|23069.54|23189.54|23069.54|23187.54|23067.54|10
1637902540000|2021-11-26 04:55:40|23187.97|23067.97|23192.47|23072.47|23192.47|23072.47|23187.93|23067.93|10
1637902550000|2021-11-26 04:55:50|23192.72|23072.72|23193.84|23073.84|23195.51|23075.51|23192.72|23072.72|10
1637902560000|2021-11-26 04:56:00|23192.85|23072.85|23194.66|23074.66|23194.66|23074.66|23192.85|23072.85|10
1637902570000|2021-11-26 04:56:10|23196.93|23076.93|23198.47|23078.47|23198.68|23078.68|23196.93|23076.93|10
1637902580000|2021-11-26 04:56:20|23198.57|23078.57|23203.12|23083.12|23203.12|23083.12|23198.57|23078.57|10
1637902590000|2021-11-26 04:56:30|23203.24|23083.24|23206.13|23086.13|23206.13|23086.13|23203.24|23083.24|10
1637902600000|2021-11-26 04:56:40|23204.36|23084.36|23206.01|23086.01|23206.25|23086.25|23204.36|23084.36|10
1637902610000|2021-11-26 04:56:50|23206.29|23086.29|23206.23|23086.23|23206.35|23086.35|23205.34|23085.34|10
1637902620000|2021-11-26 04:57:00|23206.24|23086.24|23207.11|23087.11|23207.11|23087.11|23205.18|23085.18|10
1637902630000|2021-11-26 04:57:10|23207.41|23087.41|23211.89|23091.89|23211.89|23091.89|23207.38|23087.38|10
1637902640000|2021-11-26 04:57:20|23212.24|23092.24|23213.09|23093.09|23213.96|23093.96|23212.24|23092.24|10
1637902650000|2021-11-26 04:57:30|23213.29|23093.29|23215.28|23095.28|23215.28|23095.28|23213.29|23093.29|10
1637902660000|2021-11-26 04:57:40|23216|23096|23213.67|23093.67|23216|23096|23213.2|23093.2|10
1637902670000|2021-11-26 04:57:50|23215.09|23095.09|23215.28|23095.28|23215.36|23095.36|23214.32|23094.32|10
1637902680000|2021-11-26 04:58:00|23215.14|23095.14|23207.54|23087.54|23215.14|23095.14|23207.54|23087.54|10
1637902690000|2021-11-26 04:58:10|23207.66|23087.66|23203.22|23083.22|23207.66|23087.66|23202.42|23082.42|10
1637902700000|2021-11-26 04:58:20|23203.21|23083.21|23201.03|23081.03|23203.21|23083.21|23201.03|23081.03|10
1637902710000|2021-11-26 04:58:30|23201.46|23081.46|23201|23081|23201.75|23081.75|23200.43|23080.43|10
1637902720000|2021-11-26 04:58:40|23200.89|23080.89|23197.4|23077.4|23200.89|23080.89|23197.4|23077.4|9
1637902730000|2021-11-26 04:58:50|23197.08|23077.08|23196.83|23076.83|23197.16|23077.16|23196.4|23076.4|10
1637902740000|2021-11-26 04:59:00|23196.43|23076.43|23196.42|23076.42|23196.54|23076.54|23196.23|23076.23|10
1637902750000|2021-11-26 04:59:10|23196.46|23076.46|23194.39|23074.39|23196.46|23076.46|23194.39|23074.39|10
1637902760000|2021-11-26 04:59:20|23194.47|23074.47|23190.86|23070.86|23194.47|23074.47|23189.96|23069.96|9
1637902770000|2021-11-26 04:59:30|23190.6|23070.6|23189.77|23069.77|23191.59|23071.59|23189.25|23069.25|9
1637902780000|2021-11-26 04:59:40|23189.92|23069.92|23192.89|23072.89|23192.89|23072.89|23189.92|23069.92|10
1637902790000|2021-11-26 04:59:50|23194.11|23074.11|23198.94|23078.94|23198.97|23078.97|23193.93|23073.93|10
1637902800000|2021-11-26 05:00:00|23199.36|23079.36|23200.05|23080.05|23201.18|23081.18|23199.36|23079.36|10
1637902810000|2021-11-26 05:00:10|23199.48|23079.48|23202.91|23082.91|23202.91|23082.91|23198.86|23078.86|10
1637902820000|2021-11-26 05:00:20|23203.2|23083.2|23203.76|23083.76|23203.76|23083.76|23201.92|23081.92|10
1637902830000|2021-11-26 05:00:30|23204.33|23084.33|23206.99|23086.99|23207.45|23087.45|23204.33|23084.33|10
1637902840000|2021-11-26 05:00:40|23205.95|23085.95|23207.79|23087.79|23208.38|23088.38|23205.95|23085.95|10
1637902850000|2021-11-26 05:00:50|23209.95|23089.95|23209.65|23089.65|23210.49|23090.49|23209.65|23089.65|9
1637902860000|2021-11-26 05:01:00|23209.33|23089.33|23205.95|23085.95|23209.33|23089.33|23205.95|23085.95|10
1637902870000|2021-11-26 05:01:10|23205.98|23085.98|23204.55|23084.55|23205.98|23085.98|23204.55|23084.55|10
1637902880000|2021-11-26 05:01:20|23204.05|23084.05|23200.91|23080.91|23204.05|23084.05|23200.57|23080.57|10
1637902890000|2021-11-26 05:01:30|23200.75|23080.75|23198.07|23078.07|23200.75|23080.75|23198.07|23078.07|10
1637902900000|2021-11-26 05:01:40|23196.34|23076.34|23194.65|23074.65|23196.34|23076.34|23193.91|23073.91|10
1637902910000|2021-11-26 05:01:50|23194.34|23074.34|23191.6|23071.6|23194.34|23074.34|23191.6|23071.6|10
1637902920000|2021-11-26 05:02:00|23191.95|23071.95|23188.93|23068.93|23191.95|23071.95|23188.93|23068.93|9
1637902930000|2021-11-26 05:02:10|23188.96|23068.96|23188.4|23068.4|23189.61|23069.61|23188.4|23068.4|9
1637902940000|2021-11-26 05:02:20|23188.73|23068.73|23188.77|23068.77|23190.17|23070.17|23188.73|23068.73|10
1637902950000|2021-11-26 05:02:30|23188.75|23068.75|23189.72|23069.72|23189.72|23069.72|23188.11|23068.11|10
1637902960000|2021-11-26 05:02:40|23190.59|23070.59|23188.15|23068.15|23190.67|23070.67|23187.42|23067.42|8
1637902970000|2021-11-26 05:02:50|23188.05|23068.05|23180.8|23060.8|23188.05|23068.05|23180.8|23060.8|9
1637902980000|2021-11-26 05:03:00|23182.33|23062.33|23178.21|23058.21|23182.63|23062.63|23178.21|23058.21|10
1637902990000|2021-11-26 05:03:10|23178.14|23058.14|23170.37|23050.37|23180.11|23060.11|23170.37|23050.37|10
1637903000000|2021-11-26 05:03:20|23171.51|23051.51|23172.45|23052.45|23172.88|23052.88|23171.51|23051.51|10
1637903010000|2021-11-26 05:03:30|23172.4|23052.4|23169.87|23049.87|23172.4|23052.4|23169.87|23049.87|10
1637903020000|2021-11-26 05:03:40|23168.24|23048.24|23162.81|23042.81|23168.24|23048.24|23162.81|23042.81|10
1637903030000|2021-11-26 05:03:50|23163.31|23043.31|23160.04|23040.04|23163.31|23043.31|23159.81|23039.81|10
1637903040000|2021-11-26 05:04:00|23160.43|23040.43|23160.28|23040.28|23160.7|23040.7|23160.05|23040.05|10
1637903050000|2021-11-26 05:04:10|23161.77|23041.77|23165.27|23045.27|23165.27|23045.27|23161.24|23041.24|10
1637903060000|2021-11-26 05:04:20|23165.84|23045.84|23170.23|23050.23|23170.23|23050.23|23165.84|23045.84|10
1637903070000|2021-11-26 05:04:30|23170.31|23050.31|23173.75|23053.75|23174.9|23054.9|23170.31|23050.31|10
1637903080000|2021-11-26 05:04:40|23173.8|23053.8|23177.96|23057.96|23177.98|23057.98|23173.8|23053.8|10
1637903090000|2021-11-26 05:04:50|23178.36|23058.36|23178.72|23058.72|23179.16|23059.16|23178.04|23058.04|9
1637903100000|2021-11-26 05:05:00|23178.64|23058.64|23176|23056|23178.64|23058.64|23174.78|23054.78|9
1637903110000|2021-11-26 05:05:10|23175.86|23055.86|23175.03|23055.03|23176.29|23056.29|23175|23055|9
1637903120000|2021-11-26 05:05:20|23175.13|23055.13|23173.14|23053.14|23175.13|23055.13|23171.84|23051.84|10
1637903130000|2021-11-26 05:05:30|23175.92|23055.92|23181.6|23061.6|23181.6|23061.6|23175.92|23055.92|9
1637903140000|2021-11-26 05:05:40|23182.23|23062.23|23181.47|23061.47|23183.64|23063.64|23181.47|23061.47|10
1637903150000|2021-11-26 05:05:50|23181.8|23061.8|23190.59|23070.59|23190.59|23070.59|23181.06|23061.06|10
1637903160000|2021-11-26 05:06:00|23188.9|23068.9|23192.06|23072.06|23192.06|23072.06|23188.9|23068.9|10
1637903170000|2021-11-26 05:06:10|23191.94|23071.94|23192.66|23072.66|23192.84|23072.84|23191.57|23071.57|9
1637903180000|2021-11-26 05:06:20|23192.54|23072.54|23193.54|23073.54|23194.22|23074.22|23192.49|23072.49|10
1637903190000|2021-11-26 05:06:30|23193.34|23073.34|23193.99|23073.99|23195.45|23075.45|23193.04|23073.04|10
1637903200000|2021-11-26 05:06:40|23195.96|23075.96|23194.19|23074.19|23195.96|23075.96|23194.18|23074.18|10
1637903210000|2021-11-26 05:06:50|23194.22|23074.22|23191.91|23071.91|23194.22|23074.22|23191.42|23071.42|10
1637903220000|2021-11-26 05:07:00|23190.94|23070.94|23195.06|23075.06|23195.06|23075.06|23190.94|23070.94|9
1637903230000|2021-11-26 05:07:10|23194.98|23074.98|23199.83|23079.83|23199.83|23079.83|23194.45|23074.45|10
1637903240000|2021-11-26 05:07:20|23200.68|23080.68|23210.75|23090.75|23211.14|23091.14|23200.68|23080.68|10
1637903250000|2021-11-26 05:07:30|23210.88|23090.88|23212.54|23092.54|23214.12|23094.12|23210.88|23090.88|10
1637903260000|2021-11-26 05:07:40|23212.4|23092.4|23217.28|23097.28|23217.28|23097.28|23212.4|23092.4|9
1637903270000|2021-11-26 05:07:50|23217.66|23097.66|23223.17|23103.17|23223.17|23103.17|23217.44|23097.44|10
1637903280000|2021-11-26 05:08:00|23223.36|23103.36|23230.1|23110.1|23230.1|23110.1|23223.36|23103.36|10
1637903290000|2021-11-26 05:08:10|23230.41|23110.41|23228.98|23108.98|23232.37|23112.37|23228.63|23108.63|10
1637903300000|2021-11-26 05:08:20|23228.96|23108.96|23226.39|23106.39|23228.96|23108.96|23225.44|23105.44|10
1637903310000|2021-11-26 05:08:30|23226.27|23106.27|23228.9|23108.9|23228.9|23108.9|23226.27|23106.27|10
1637903320000|2021-11-26 05:08:40|23229.32|23109.32|23230.32|23110.32|23230.67|23110.67|23228.86|23108.86|10
1637903330000|2021-11-26 05:08:50|23230.56|23110.56|23228.43|23108.43|23230.56|23110.56|23228.43|23108.43|10
1637903340000|2021-11-26 05:09:00|23228.81|23108.81|23227.34|23107.34|23230.43|23110.43|23227.34|23107.34|10
1637903350000|2021-11-26 05:09:10|23226.06|23106.06|23227.89|23107.89|23227.89|23107.89|23226.06|23106.06|10
1637903360000|2021-11-26 05:09:20|23228.96|23108.96|23228.09|23108.09|23229.92|23109.92|23228.09|23108.09|10
1637903370000|2021-11-26 05:09:30|23228.42|23108.42|23224.23|23104.23|23228.42|23108.42|23224.23|23104.23|10
1637903380000|2021-11-26 05:09:40|23224.05|23104.05|23222.24|23102.24|23224.94|23104.94|23222.24|23102.24|10
1637903390000|2021-11-26 05:09:50|23221.99|23101.99|23223.53|23103.53|23223.86|23103.86|23221.99|23101.99|10
1637903400000|2021-11-26 05:10:00|23223.7|23103.7|23222.91|23102.91|23224.38|23104.38|23222.91|23102.91|9
1637903410000|2021-11-26 05:10:10|23222.71|23102.71|23219.45|23099.45|23223.05|23103.05|23219.15|23099.15|10
1637903420000|2021-11-26 05:10:20|23215.91|23095.91|23211.08|23091.08|23215.91|23095.91|23211.08|23091.08|10
1637903430000|2021-11-26 05:10:30|23211.03|23091.03|23205.09|23085.09|23211.68|23091.68|23205.09|23085.09|9
1637903440000|2021-11-26 05:10:40|23204.14|23084.14|23202.53|23082.53|23204.14|23084.14|23202.5|23082.5|10
1637903450000|2021-11-26 05:10:50|23201.74|23081.74|23197.67|23077.67|23202.18|23082.18|23197.36|23077.36|9
1637903460000|2021-11-26 05:11:00|23197.66|23077.66|23196.99|23076.99|23197.7|23077.7|23196.61|23076.61|9
1637903470000|2021-11-26 05:11:10|23196.04|23076.04|23193.92|23073.92|23196.04|23076.04|23193.92|23073.92|9
1637903480000|2021-11-26 05:11:20|23194.68|23074.68|23195.02|23075.02|23195.35|23075.35|23194.18|23074.18|10
1637903490000|2021-11-26 05:11:30|23195.18|23075.18|23190.55|23070.55|23195.18|23075.18|23190.55|23070.55|10
1637903500000|2021-11-26 05:11:40|23190.03|23070.03|23187.07|23067.07|23190.03|23070.03|23187.07|23067.07|10
1637903510000|2021-11-26 05:11:50|23187.37|23067.37|23186.95|23066.95|23187.43|23067.43|23185.81|23065.81|10
1637903520000|2021-11-26 05:12:00|23186.7|23066.7|23186.61|23066.61|23187.34|23067.34|23185.25|23065.25|10
1637903530000|2021-11-26 05:12:10|23186.32|23066.32|23185.72|23065.72|23186.32|23066.32|23184.98|23064.98|10
1637903540000|2021-11-26 05:12:20|23185.82|23065.82|23186.26|23066.26|23186.95|23066.95|23185.82|23065.82|10
1637903550000|2021-11-26 05:12:30|23186.46|23066.46|23184.72|23064.72|23186.46|23066.46|23184.56|23064.56|9
1637903560000|2021-11-26 05:12:40|23184.48|23064.48|23179.78|23059.78|23184.48|23064.48|23179.78|23059.78|10
1637903570000|2021-11-26 05:12:50|23179.46|23059.46|23165.4|23045.4|23179.46|23059.46|23165.4|23045.4|10
1637903580000|2021-11-26 05:13:00|23165.33|23045.33|23157.58|23037.58|23165.33|23045.33|23157.58|23037.58|10
1637903590000|2021-11-26 05:13:10|23157.76|23037.76|23150.51|23030.51|23157.76|23037.76|23150.16|23030.16|10
1637903600000|2021-11-26 05:13:20|23150.16|23030.16|23138.77|23018.77|23150.16|23030.16|23138.73|23018.73|9
1637903610000|2021-11-26 05:13:30|23137.73|23017.73|23126.28|23006.28|23137.73|23017.73|23126.28|23006.28|10
1637903620000|2021-11-26 05:13:40|23126.76|23006.76|23130.23|23010.23|23130.23|23010.23|23126.67|23006.67|8
1637903630000|2021-11-26 05:13:50|23129.3|23009.3|23132.39|23012.39|23132.45|23012.45|23128.15|23008.15|10
1637903640000|2021-11-26 05:14:00|23131.61|23011.61|23124.82|23004.82|23131.66|23011.66|23124.73|23004.73|10
1637903650000|2021-11-26 05:14:10|23126.45|23006.45|23130.17|23010.17|23130.26|23010.26|23125.78|23005.78|10
1637903660000|2021-11-26 05:14:20|23130.21|23010.21|23132.68|23012.68|23133.13|23013.13|23130.21|23010.21|10
1637903670000|2021-11-26 05:14:30|23132.69|23012.69|23134.41|23014.41|23134.41|23014.41|23132.18|23012.18|10
1637903680000|2021-11-26 05:14:40|23135.1|23015.1|23135.78|23015.78|23136.04|23016.04|23135.02|23015.02|10
1637903690000|2021-11-26 05:14:50|23134.89|23014.89|23134.1|23014.1|23134.89|23014.89|23132.16|23012.16|10
1637903700000|2021-11-26 05:15:00|23134.24|23014.24|23127.24|23007.24|23134.24|23014.24|23127.24|23007.24|10
1637903710000|2021-11-26 05:15:10|23126.96|23006.96|23118.6|22998.6|23126.96|23006.96|23117.7|22997.7|10
1637903720000|2021-11-26 05:15:20|23118.65|22998.65|23117.73|22997.73|23118.65|22998.65|23116.19|22996.19|10
1637903730000|2021-11-26 05:15:30|23117.82|22997.82|23115.92|22995.92|23118.14|22998.14|23115.92|22995.92|10
1637903740000|2021-11-26 05:15:40|23115.39|22995.39|23112.98|22992.98|23115.39|22995.39|23112.96|22992.96|9
1637903750000|2021-11-26 05:15:50|23112.99|22992.99|23111.14|22991.14|23112.99|22992.99|23111.05|22991.05|10
1637903760000|2021-11-26 05:16:00|23110.69|22990.69|23110.3|22990.3|23110.69|22990.69|23109.35|22989.35|10
1637903770000|2021-11-26 05:16:10|23110.62|22990.62|23106.23|22986.23|23110.62|22990.62|23106.2|22986.2|10
1637903780000|2021-11-26 05:16:20|23106.24|22986.24|23103.9|22983.9|23106.24|22986.24|23103.9|22983.9|9
1637903790000|2021-11-26 05:16:30|23101.78|22981.78|23093.78|22973.78|23101.78|22981.78|23093.78|22973.78|10
1637903800000|2021-11-26 05:16:40|23094.11|22974.11|23091.01|22971.01|23094.11|22974.11|23090.65|22970.65|10
1637903810000|2021-11-26 05:16:50|23090.78|22970.78|23089.26|22969.26|23090.78|22970.78|23088.85|22968.85|9
1637903820000|2021-11-26 05:17:00|23089.22|22969.22|23090.05|22970.05|23090.56|22970.56|23088.54|22968.54|10
1637903830000|2021-11-26 05:17:10|23088.27|22968.27|23081.42|22961.42|23088.27|22968.27|23081.42|22961.42|10
1637903840000|2021-11-26 05:17:20|23081.18|22961.18|23072.23|22952.23|23081.18|22961.18|23070.82|22950.82|10
1637903850000|2021-11-26 05:17:30|23072.34|22952.34|23073.81|22953.81|23074.78|22954.78|23070.21|22950.21|10
1637903860000|2021-11-26 05:17:40|23074.66|22954.66|23071.71|22951.71|23074.7|22954.7|23071.71|22951.71|10
1637903870000|2021-11-26 05:17:50|23071.41|22951.41|23066|22946|23071.41|22951.41|23065.87|22945.87|10
1637903880000|2021-11-26 05:18:00|23065.2|22945.2|23066.07|22946.07|23066.07|22946.07|23064.02|22944.02|10
1637903890000|2021-11-26 05:18:10|23066.05|22946.05|23066.91|22946.91|23068.44|22948.44|23066.05|22946.05|10
1637903900000|2021-11-26 05:18:20|23067.45|22947.45|23062.93|22942.93|23067.45|22947.45|23062.93|22942.93|10
1637903910000|2021-11-26 05:18:30|23063.77|22943.77|23060.57|22940.57|23063.77|22943.77|23060.57|22940.57|10
1637903920000|2021-11-26 05:18:40|23060.41|22940.41|23060.17|22940.17|23061.29|22941.29|23060.11|22940.11|10
1637903930000|2021-11-26 05:18:50|23059.36|22939.36|23053.05|22933.05|23059.36|22939.36|23053.05|22933.05|9
1637903940000|2021-11-26 05:19:00|23053.7|22933.7|23052.54|22932.54|23053.91|22933.91|23052.3|22932.3|10
1637903950000|2021-11-26 05:19:10|23051.85|22931.85|23052.6|22932.6|23052.6|22932.6|23050.17|22930.17|10
1637903960000|2021-11-26 05:19:20|23052.92|22932.92|23060.72|22940.72|23060.72|22940.72|23051.76|22931.76|10
1637903970000|2021-11-26 05:19:30|23060.75|22940.75|23066.84|22946.84|23066.84|22946.84|23060.75|22940.75|10
1637903980000|2021-11-26 05:19:40|23067.48|22947.48|23066.45|22946.45|23067.48|22947.48|23066.22|22946.22|10
1637903990000|2021-11-26 05:19:50|23066.07|22946.07|23069.28|22949.28|23069.28|22949.28|23066.07|22946.07|10
1637904000000|2021-11-26 05:20:00|23069.39|22949.39|23066.99|22946.99|23070.02|22950.02|23066.99|22946.99|10
1637904010000|2021-11-26 05:20:10|23067.36|22947.36|23066.15|22946.15|23067.48|22947.48|23065.06|22945.06|10
1637904020000|2021-11-26 05:20:20|23066.16|22946.16|23077.23|22957.23|23077.23|22957.23|23066.05|22946.05|10
1637904030000|2021-11-26 05:20:30|23076.48|22956.48|23080.03|22960.03|23081.54|22961.54|23076.48|22956.48|10
1637904040000|2021-11-26 05:20:40|23080.67|22960.67|23089.19|22969.19|23089.19|22969.19|23080.32|22960.32|10
1637904050000|2021-11-26 05:20:50|23094.02|22974.02|23106.9|22986.9|23106.9|22986.9|23094.02|22974.02|10
1637904060000|2021-11-26 05:21:00|23108.54|22988.54|23110.63|22990.63|23110.63|22990.63|23108.54|22988.54|10
1637904070000|2021-11-26 05:21:10|23109.68|22989.68|23114.18|22994.18|23114.18|22994.18|23109.5|22989.5|9
1637904080000|2021-11-26 05:21:20|23115.03|22995.03|23122.38|23002.38|23122.94|23002.94|23113.96|22993.96|10
1637904090000|2021-11-26 05:21:30|23122.29|23002.29|23135.82|23015.82|23135.82|23015.82|23122.29|23002.29|10
1637904100000|2021-11-26 05:21:40|23135.16|23015.16|23137.98|23017.98|23140.23|23020.23|23135.16|23015.16|10
1637904110000|2021-11-26 05:21:50|23137.73|23017.73|23140.13|23020.13|23140.24|23020.24|23136.96|23016.96|10
1637904120000|2021-11-26 05:22:00|23140.69|23020.69|23145.7|23025.7|23145.7|23025.7|23140.69|23020.69|10
1637904130000|2021-11-26 05:22:10|23146.53|23026.53|23145.57|23025.57|23147.28|23027.28|23145.57|23025.57|10
1637904140000|2021-11-26 05:22:20|23144.81|23024.81|23139.38|23019.38|23144.9|23024.9|23139.05|23019.05|10
1637904150000|2021-11-26 05:22:30|23139.56|23019.56|23136.69|23016.69|23139.65|23019.65|23136.36|23016.36|9
1637904160000|2021-11-26 05:22:40|23136.04|23016.04|23133.31|23013.31|23137.73|23017.73|23133.31|23013.31|10
1637904170000|2021-11-26 05:22:50|23133.47|23013.47|23125.97|23005.97|23133.47|23013.47|23125.87|23005.87|10
1637904180000|2021-11-26 05:23:00|23125.89|23005.89|23120.76|23000.76|23125.89|23005.89|23120.76|23000.76|10
1637904190000|2021-11-26 05:23:10|23120.91|23000.91|23118.61|22998.61|23121.05|23001.05|23118.45|22998.45|9
1637904200000|2021-11-26 05:23:20|23118.56|22998.56|23119.89|22999.89|23119.89|22999.89|23117.38|22997.38|10
1637904210000|2021-11-26 05:23:30|23120.29|23000.29|23128.43|23008.43|23128.43|23008.43|23120.11|23000.11|10
1637904220000|2021-11-26 05:23:40|23128.51|23008.51|23130.83|23010.83|23130.83|23010.83|23128.42|23008.42|10
1637904230000|2021-11-26 05:23:50|23130.88|23010.88|23133.9|23013.9|23133.9|23013.9|23130.88|23010.88|10
1637904240000|2021-11-26 05:24:00|23134.6|23014.6|23138.87|23018.87|23138.87|23018.87|23134.57|23014.57|9
1637904250000|2021-11-26 05:24:10|23139.08|23019.08|23142.65|23022.65|23142.65|23022.65|23138.75|23018.75|10
1637904260000|2021-11-26 05:24:20|23142.78|23022.78|23144.98|23024.98|23146.4|23026.4|23142.78|23022.78|10
1637904270000|2021-11-26 05:24:30|23144.84|23024.84|23150.31|23030.31|23150.31|23030.31|23144.57|23024.57|10
1637904280000|2021-11-26 05:24:40|23150.63|23030.63|23153.21|23033.21|23154.16|23034.16|23150.63|23030.63|10
1637904290000|2021-11-26 05:24:50|23153.11|23033.11|23152.68|23032.68|23153.19|23033.19|23152.06|23032.06|10
1637904300000|2021-11-26 05:25:00|23152.92|23032.92|23166.53|23046.53|23166.53|23046.53|23150.46|23030.46|10
1637904310000|2021-11-26 05:25:10|23167.68|23047.68|23165.87|23045.87|23171.5|23051.5|23165.41|23045.41|10
1637904320000|2021-11-26 05:25:20|23165.83|23045.83|23170.87|23050.87|23170.87|23050.87|23165.39|23045.39|10
1637904330000|2021-11-26 05:25:30|23171.71|23051.71|23176.94|23056.94|23176.94|23056.94|23171.71|23051.71|10
1637904340000|2021-11-26 05:25:40|23177.11|23057.11|23185.55|23065.55|23185.57|23065.57|23177.11|23057.11|10
1637904350000|2021-11-26 05:25:50|23185.93|23065.93|23188.7|23068.7|23188.72|23068.72|23185.23|23065.23|10
1637904360000|2021-11-26 05:26:00|23188.96|23068.96|23185.91|23065.91|23189.51|23069.51|23185.91|23065.91|10
1637904370000|2021-11-26 05:26:10|23186.03|23066.03|23186.23|23066.23|23186.23|23066.23|23183.9|23063.9|9
1637904380000|2021-11-26 05:26:20|23186.4|23066.4|23187.4|23067.4|23188|23068|23186.35|23066.35|10
1637904390000|2021-11-26 05:26:30|23186.54|23066.54|23183.1|23063.1|23186.6|23066.6|23183.1|23063.1|10
1637904400000|2021-11-26 05:26:40|23182.27|23062.27|23176.46|23056.46|23182.27|23062.27|23176.46|23056.46|9
1637904410000|2021-11-26 05:26:50|23176.16|23056.16|23172.71|23052.71|23176.16|23056.16|23171.69|23051.69|9
1637904420000|2021-11-26 05:27:00|23173.15|23053.15|23172.53|23052.53|23174.06|23054.06|23172.41|23052.41|9
1637904430000|2021-11-26 05:27:10|23172.55|23052.55|23169.58|23049.58|23172.65|23052.65|23169.58|23049.58|10
1637904440000|2021-11-26 05:27:20|23169.15|23049.15|23167.04|23047.04|23169.15|23049.15|23167.04|23047.04|10
1637904450000|2021-11-26 05:27:30|23166.93|23046.93|23165.48|23045.48|23167.19|23047.19|23165.48|23045.48|10
1637904460000|2021-11-26 05:27:40|23165.72|23045.72|23167.01|23047.01|23167.01|23047.01|23164.92|23044.92|10
1637904470000|2021-11-26 05:27:50|23168.21|23048.21|23170.45|23050.45|23170.53|23050.53|23168.01|23048.01|10
1637904480000|2021-11-26 05:28:00|23171.75|23051.75|23175.44|23055.44|23175.8|23055.8|23171.75|23051.75|9
1637904490000|2021-11-26 05:28:10|23175.94|23055.94|23175.26|23055.26|23176.31|23056.31|23175.26|23055.26|8
1637904500000|2021-11-26 05:28:20|23175.43|23055.43|23173.5|23053.5|23175.65|23055.65|23173.43|23053.43|10
1637904510000|2021-11-26 05:28:30|23173.4|23053.4|23166.98|23046.98|23173.45|23053.45|23166.98|23046.98|10
1637904520000|2021-11-26 05:28:40|23166.96|23046.96|23163.02|23043.02|23166.96|23046.96|23163.02|23043.02|9
1637904530000|2021-11-26 05:28:50|23163.07|23043.07|23162.73|23042.73|23163.48|23043.48|23162.63|23042.63|10
1637904540000|2021-11-26 05:29:00|23162.31|23042.31|23162.31|23042.31|23162.78|23042.78|23162.02|23042.02|10
1637904550000|2021-11-26 05:29:10|23161.91|23041.91|23161.33|23041.33|23161.91|23041.91|23160.56|23040.56|9
1637904560000|2021-11-26 05:29:20|23161.35|23041.35|23164.12|23044.12|23164.12|23044.12|23161.35|23041.35|9
1637904570000|2021-11-26 05:29:30|23164.19|23044.19|23163.34|23043.34|23164.29|23044.29|23163.22|23043.22|9
1637904580000|2021-11-26 05:29:40|23164.48|23044.48|23165.44|23045.44|23165.59|23045.59|23164.48|23044.48|9
1637904590000|2021-11-26 05:29:50|23165.87|23045.87|23162.65|23042.65|23166.93|23046.93|23162.58|23042.58|10
1637904600000|2021-11-26 05:30:00|23162.67|23042.67|23160.22|23040.22|23162.67|23042.67|23159.8|23039.8|10
1637904610000|2021-11-26 05:30:10|23159.44|23039.44|23155.3|23035.3|23159.44|23039.44|23155.3|23035.3|10
1637904620000|2021-11-26 05:30:20|23148.31|23028.31|23142.82|23022.82|23148.31|23028.31|23142.73|23022.73|10
1637904630000|2021-11-26 05:30:30|23141.58|23021.58|23139.73|23019.73|23141.86|23021.86|23139.2|23019.2|10
1637904640000|2021-11-26 05:30:40|23138.78|23018.78|23143.98|23023.98|23143.98|23023.98|23138.78|23018.78|10
1637904650000|2021-11-26 05:30:50|23143.71|23023.71|23146.63|23026.63|23146.63|23026.63|23143.28|23023.28|10
1637904660000|2021-11-26 05:31:00|23147.29|23027.29|23153.47|23033.47|23153.55|23033.55|23147.17|23027.17|10
1637904670000|2021-11-26 05:31:10|23153.5|23033.5|23156.83|23036.83|23156.83|23036.83|23153.5|23033.5|10
1637904680000|2021-11-26 05:31:20|23158.13|23038.13|23164.95|23044.95|23165.04|23045.04|23158.13|23038.13|10
1637904690000|2021-11-26 05:31:30|23164.54|23044.54|23168.21|23048.21|23169.64|23049.64|23164.54|23044.54|10
1637904700000|2021-11-26 05:31:40|23168.14|23048.14|23175.13|23055.13|23175.13|23055.13|23168.14|23048.14|10
1637904710000|2021-11-26 05:31:50|23175.4|23055.4|23187.66|23067.66|23187.66|23067.66|23175.4|23055.4|10
1637904720000|2021-11-26 05:32:00|23188.34|23068.34|23188.85|23068.85|23190.01|23070.01|23187.9|23067.9|10
1637904730000|2021-11-26 05:32:10|23189.13|23069.13|23184.75|23064.75|23190.44|23070.44|23184.75|23064.75|10
1637904740000|2021-11-26 05:32:20|23185.62|23065.62|23185.7|23065.7|23185.9|23065.9|23184.85|23064.85|10
1637904750000|2021-11-26 05:32:30|23185.92|23065.92|23188.23|23068.23|23189.35|23069.35|23185.51|23065.51|9
1637904760000|2021-11-26 05:32:40|23188.99|23068.99|23186.63|23066.63|23190.16|23070.16|23186.22|23066.22|9
1637904770000|2021-11-26 05:32:50|23186.58|23066.58|23186.43|23066.43|23186.81|23066.81|23186.38|23066.38|9
1637904780000|2021-11-26 05:33:00|23186.19|23066.19|23188.09|23068.09|23188.09|23068.09|23185.7|23065.7|10
1637904790000|2021-11-26 05:33:10|23186.8|23066.8|23186.68|23066.68|23187.95|23067.95|23186.12|23066.12|10
1637904800000|2021-11-26 05:33:20|23186.46|23066.46|23186.38|23066.38|23186.54|23066.54|23185.83|23065.83|10
1637904810000|2021-11-26 05:33:30|23185.67|23065.67|23182.51|23062.51|23185.76|23065.76|23182.51|23062.51|10
1637904820000|2021-11-26 05:33:40|23182.19|23062.19|23185.91|23065.91|23185.93|23065.93|23182.19|23062.19|10
1637904830000|2021-11-26 05:33:50|23185.61|23065.61|23180.75|23060.75|23185.69|23065.69|23180.75|23060.75|9
1637904840000|2021-11-26 05:34:00|23181.08|23061.08|23177.23|23057.23|23181.08|23061.08|23177.07|23057.07|10
1637904850000|2021-11-26 05:34:10|23177.24|23057.24|23175.74|23055.74|23177.3|23057.3|23175.74|23055.74|10
1637904860000|2021-11-26 05:34:20|23176.5|23056.5|23176.71|23056.71|23176.71|23056.71|23175.99|23055.99|8
1637904870000|2021-11-26 05:34:30|23176.81|23056.81|23176.75|23056.75|23177.99|23057.99|23176.37|23056.37|10
1637904880000|2021-11-26 05:34:40|23176.59|23056.59|23177.02|23057.02|23177.02|23057.02|23175.71|23055.71|10
1637904890000|2021-11-26 05:34:50|23177.99|23057.99|23185.05|23065.05|23185.05|23065.05|23177.99|23057.99|10
1637904900000|2021-11-26 05:35:00|23185.48|23065.48|23190.08|23070.08|23190.29|23070.29|23185.48|23065.48|10
1637904910000|2021-11-26 05:35:10|23190.37|23070.37|23193.34|23073.34|23195.34|23075.34|23190.37|23070.37|10
1637904920000|2021-11-26 05:35:20|23193.33|23073.33|23191.15|23071.15|23193.33|23073.33|23191.15|23071.15|10
1637904930000|2021-11-26 05:35:30|23191.03|23071.03|23194.22|23074.22|23195.09|23075.09|23190.23|23070.23|10
1637904940000|2021-11-26 05:35:40|23194.67|23074.67|23195.65|23075.65|23196.3|23076.3|23194.36|23074.36|10
1637904950000|2021-11-26 05:35:50|23195.44|23075.44|23194.47|23074.47|23195.79|23075.79|23190.31|23070.31|10
1637904960000|2021-11-26 05:36:00|23194.02|23074.02|23195.88|23075.88|23195.97|23075.97|23194.02|23074.02|8
1637904970000|2021-11-26 05:36:10|23196.11|23076.11|23198.81|23078.81|23198.81|23078.81|23196.11|23076.11|10
1637904980000|2021-11-26 05:36:20|23198.67|23078.67|23202.22|23082.22|23202.27|23082.27|23198.67|23078.67|10
1637904990000|2021-11-26 05:36:30|23202.3|23082.3|23203.98|23083.98|23203.98|23083.98|23202.07|23082.07|10
1637905000000|2021-11-26 05:36:40|23203.41|23083.41|23201.54|23081.54|23203.41|23083.41|23201.54|23081.54|10
1637905010000|2021-11-26 05:36:50|23201.68|23081.68|23202.97|23082.97|23203.26|23083.26|23201.54|23081.54|9
1637905020000|2021-11-26 05:37:00|23201.96|23081.96|23199.7|23079.7|23201.96|23081.96|23199.38|23079.38|8
1637905030000|2021-11-26 05:37:10|23199.37|23079.37|23200.98|23080.98|23200.98|23080.98|23198.76|23078.76|9
1637905040000|2021-11-26 05:37:20|23201.41|23081.41|23202.4|23082.4|23202.57|23082.57|23201.41|23081.41|10
1637905050000|2021-11-26 05:37:30|23202.46|23082.46|23204.49|23084.49|23204.49|23084.49|23202.25|23082.25|9
1637905060000|2021-11-26 05:37:40|23204.52|23084.52|23207.35|23087.35|23207.35|23087.35|23204.32|23084.32|10
1637905070000|2021-11-26 05:37:50|23207.83|23087.83|23211.03|23091.03|23211.03|23091.03|23206.89|23086.89|10
1637905080000|2021-11-26 05:38:00|23211.13|23091.13|23213.52|23093.52|23213.64|23093.64|23211.13|23091.13|9
1637905090000|2021-11-26 05:38:10|23214.79|23094.79|23217.17|23097.17|23217.17|23097.17|23214.79|23094.79|9
1637905100000|2021-11-26 05:38:20|23217.06|23097.06|23214.11|23094.11|23217.52|23097.52|23213.12|23093.12|10
1637905110000|2021-11-26 05:38:30|23213.67|23093.67|23217.62|23097.62|23217.62|23097.62|23213.18|23093.18|10
1637905120000|2021-11-26 05:38:40|23217.51|23097.51|23216.95|23096.95|23217.52|23097.52|23216.95|23096.95|10
1637905130000|2021-11-26 05:38:50|23217.86|23097.86|23217.25|23097.25|23218.37|23098.37|23217.25|23097.25|10
1637905140000|2021-11-26 05:39:00|23216.92|23096.92|23209.42|23089.42|23216.92|23096.92|23209.42|23089.42|10
1637905150000|2021-11-26 05:39:10|23208.44|23088.44|23207.7|23087.7|23208.44|23088.44|23205.17|23085.17|10
1637905160000|2021-11-26 05:39:20|23207.86|23087.86|23209.47|23089.47|23209.47|23089.47|23207.86|23087.86|10
1637905170000|2021-11-26 05:39:30|23209.48|23089.48|23208.88|23088.88|23209.48|23089.48|23207.92|23087.92|10
1637905180000|2021-11-26 05:39:40|23208.8|23088.8|23205.98|23085.98|23208.8|23088.8|23205.4|23085.4|10
1637905190000|2021-11-26 05:39:50|23205.95|23085.95|23202.52|23082.52|23205.95|23085.95|23202.25|23082.25|10
1637905200000|2021-11-26 05:40:00|23202.3|23082.3|23202.37|23082.37|23202.72|23082.72|23201.45|23081.45|9
1637905210000|2021-11-26 05:40:10|23202.44|23082.44|23200.63|23080.63|23202.64|23082.64|23200.63|23080.63|7
1637905220000|2021-11-26 05:40:20|23201.1|23081.1|23198.06|23078.06|23201.1|23081.1|23198.06|23078.06|10
1637905230000|2021-11-26 05:40:30|23195.85|23075.85|23190.49|23070.49|23195.85|23075.85|23190.49|23070.49|10
1637905240000|2021-11-26 05:40:40|23189.67|23069.67|23188.75|23068.75|23190.91|23070.91|23188.71|23068.71|10
1637905250000|2021-11-26 05:40:50|23188.82|23068.82|23189.18|23069.18|23189.18|23069.18|23188.82|23068.82|6
1637905260000|2021-11-26 05:41:00|23190.48|23070.48|23185.8|23065.8|23190.77|23070.77|23185.8|23065.8|10
1637905270000|2021-11-26 05:41:10|23185.63|23065.63|23182.99|23062.99|23185.63|23065.63|23182.99|23062.99|10
1637905280000|2021-11-26 05:41:20|23182.94|23062.94|23185.12|23065.12|23185.12|23065.12|23182.82|23062.82|9
1637905290000|2021-11-26 05:41:30|23184.49|23064.49|23186.25|23066.25|23186.25|23066.25|23184.49|23064.49|10
1637905300000|2021-11-26 05:41:40|23186.64|23066.64|23187.59|23067.59|23188.88|23068.88|23186.54|23066.54|10
1637905310000|2021-11-26 05:41:50|23187.67|23067.67|23191.42|23071.42|23191.47|23071.47|23187.67|23067.67|10
1637905320000|2021-11-26 05:42:00|23191.97|23071.97|23191.35|23071.35|23193.16|23073.16|23191.35|23071.35|9
1637905330000|2021-11-26 05:42:10|23191.17|23071.17|23186.22|23066.22|23191.17|23071.17|23186.22|23066.22|9
1637905340000|2021-11-26 05:42:20|23185.49|23065.49|23178.93|23058.93|23185.49|23065.49|23178.6|23058.6|10
1637905350000|2021-11-26 05:42:30|23179.73|23059.73|23178.14|23058.14|23180.43|23060.43|23178.14|23058.14|10
1637905360000|2021-11-26 05:42:40|23177.56|23057.56|23178.86|23058.86|23179.13|23059.13|23177.51|23057.51|9
1637905370000|2021-11-26 05:42:50|23178.6|23058.6|23178.4|23058.4|23178.85|23058.85|23178.26|23058.26|9
1637905380000|2021-11-26 05:43:00|23178.45|23058.45|23181.83|23061.83|23181.83|23061.83|23177.05|23057.05|10
1637905390000|2021-11-26 05:43:10|23181.57|23061.57|23186.05|23066.05|23186.05|23066.05|23181.57|23061.57|10
1637905400000|2021-11-26 05:43:20|23186.38|23066.38|23184.09|23064.09|23186.63|23066.63|23184.09|23064.09|10
1637905410000|2021-11-26 05:43:30|23183.7|23063.7|23184.88|23064.88|23184.88|23064.88|23182.93|23062.93|10
1637905420000|2021-11-26 05:43:40|23186.23|23066.23|23185.16|23065.16|23187.87|23067.87|23185.16|23065.16|8
1637905430000|2021-11-26 05:43:50|23185.3|23065.3|23188.86|23068.86|23188.89|23068.89|23185.3|23065.3|10
1637905440000|2021-11-26 05:44:00|23188.8|23068.8|23188.31|23068.31|23189.34|23069.34|23187.91|23067.91|10
1637905450000|2021-11-26 05:44:10|23185.98|23065.98|23185.45|23065.45|23186.24|23066.24|23185.29|23065.29|10
1637905460000|2021-11-26 05:44:20|23185.41|23065.41|23187.36|23067.36|23187.36|23067.36|23184.96|23064.96|10
1637905470000|2021-11-26 05:44:30|23187.51|23067.51|23187.47|23067.47|23189.22|23069.22|23187.28|23067.28|10
1637905480000|2021-11-26 05:44:40|23187.62|23067.62|23188.22|23068.22|23189.79|23069.79|23187.62|23067.62|10
1637905490000|2021-11-26 05:44:50|23188.42|23068.42|23190.66|23070.66|23190.66|23070.66|23188.42|23068.42|9
1637905500000|2021-11-26 05:45:00|23191.59|23071.59|23195.19|23075.19|23195.19|23075.19|23191.59|23071.59|10
1637905510000|2021-11-26 05:45:10|23195.72|23075.72|23197.22|23077.22|23197.22|23077.22|23195.59|23075.59|9
1637905520000|2021-11-26 05:45:20|23198.19|23078.19|23197.73|23077.73|23198.48|23078.48|23197.73|23077.73|9
1637905530000|2021-11-26 05:45:30|23198.08|23078.08|23200.21|23080.21|23200.24|23080.24|23198.08|23078.08|9
1637905540000|2021-11-26 05:45:40|23199.75|23079.75|23204.21|23084.21|23205.41|23085.41|23199.75|23079.75|10
1637905550000|2021-11-26 05:45:50|23204.18|23084.18|23207.12|23087.12|23207.12|23087.12|23204.18|23084.18|10
1637905560000|2021-11-26 05:46:00|23207.1|23087.1|23209.71|23089.71|23210.41|23090.41|23207.1|23087.1|10
1637905570000|2021-11-26 05:46:10|23209.73|23089.73|23209.39|23089.39|23210.22|23090.22|23208.23|23088.23|10
1637905580000|2021-11-26 05:46:20|23209.3|23089.3|23212.25|23092.25|23212.25|23092.25|23209.3|23089.3|10
1637905590000|2021-11-26 05:46:30|23212.37|23092.37|23208.22|23088.22|23214.47|23094.47|23208.22|23088.22|10
1637905600000|2021-11-26 05:46:40|23207.45|23087.45|23202.52|23082.52|23209.12|23089.12|23202.52|23082.52|10
1637905610000|2021-11-26 05:46:50|23202.1|23082.1|23196.64|23076.64|23202.1|23082.1|23196.64|23076.64|8
1637905620000|2021-11-26 05:47:00|23195.48|23075.48|23192.81|23072.81|23196.01|23076.01|23192.81|23072.81|10
1637905630000|2021-11-26 05:47:10|23188.32|23068.32|23183.25|23063.25|23188.32|23068.32|23183.25|23063.25|9
1637905640000|2021-11-26 05:47:20|23180.92|23060.92|23181.64|23061.64|23181.64|23061.64|23179.49|23059.49|10
1637905650000|2021-11-26 05:47:30|23181.29|23061.29|23181.22|23061.22|23181.97|23061.97|23181.11|23061.11|10
1637905660000|2021-11-26 05:47:40|23179.41|23059.41|23181.84|23061.84|23183.05|23063.05|23179.41|23059.41|9
1637905670000|2021-11-26 05:47:50|23181.69|23061.69|23178.9|23058.9|23181.69|23061.69|23178.9|23058.9|9
1637905680000|2021-11-26 05:48:00|23179.04|23059.04|23173.53|23053.53|23179.09|23059.09|23173.53|23053.53|10
1637905690000|2021-11-26 05:48:10|23173.33|23053.33|23174.08|23054.08|23175.03|23055.03|23173.33|23053.33|10
1637905700000|2021-11-26 05:48:20|23174.21|23054.21|23172.42|23052.42|23174.21|23054.21|23172.42|23052.42|9
1637905710000|2021-11-26 05:48:30|23168.75|23048.75|23168.47|23048.47|23168.76|23048.76|23168.07|23048.07|9
1637905720000|2021-11-26 05:48:40|23168.66|23048.66|23170.23|23050.23|23170.23|23050.23|23168.66|23048.66|7
1637905730000|2021-11-26 05:48:50|23171.81|23051.81|23167.08|23047.08|23171.89|23051.89|23166.9|23046.9|10
1637905740000|2021-11-26 05:49:00|23166.5|23046.5|23164.03|23044.03|23166.5|23046.5|23163.99|23043.99|10
1637905750000|2021-11-26 05:49:10|23163.73|23043.73|23160.35|23040.35|23163.73|23043.73|23160.35|23040.35|10
1637905760000|2021-11-26 05:49:20|23160.33|23040.33|23159.06|23039.06|23160.81|23040.81|23159.05|23039.05|10
1637905770000|2021-11-26 05:49:30|23158.91|23038.91|23154.79|23034.79|23158.91|23038.91|23154.79|23034.79|10
1637905780000|2021-11-26 05:49:40|23154.65|23034.65|23152.41|23032.41|23156.21|23036.21|23151.06|23031.06|10
1637905790000|2021-11-26 05:49:50|23151.98|23031.98|23151.98|23031.98|23152.7|23032.7|23151.49|23031.49|9
1637905800000|2021-11-26 05:50:00|23152.13|23032.13|23150.83|23030.83|23153.44|23033.44|23150.36|23030.36|10
1637905810000|2021-11-26 05:50:10|23150.44|23030.44|23146.47|23026.47|23150.83|23030.83|23146.47|23026.47|9
1637905820000|2021-11-26 05:50:20|23147.07|23027.07|23146.09|23026.09|23147.38|23027.38|23146.06|23026.06|9
1637905830000|2021-11-26 05:50:30|23146.11|23026.11|23146.78|23026.78|23146.78|23026.78|23144.08|23024.08|10
1637905840000|2021-11-26 05:50:40|23148.45|23028.45|23157.25|23037.25|23157.25|23037.25|23148.45|23028.45|10
1637905850000|2021-11-26 05:50:50|23157.5|23037.5|23159.63|23039.63|23160.48|23040.48|23157.5|23037.5|8
1637905860000|2021-11-26 05:51:00|23159.99|23039.99|23157.73|23037.73|23159.99|23039.99|23157.7|23037.7|9
1637905870000|2021-11-26 05:51:10|23156.71|23036.71|23154.29|23034.29|23157.23|23037.23|23154.29|23034.29|9
1637905880000|2021-11-26 05:51:20|23154.72|23034.72|23156.69|23036.69|23156.69|23036.69|23154.49|23034.49|9
1637905890000|2021-11-26 05:51:30|23158.11|23038.11|23162.2|23042.2|23162.2|23042.2|23158.11|23038.11|10
1637905900000|2021-11-26 05:51:40|23161.71|23041.71|23170.47|23050.47|23170.47|23050.47|23161.71|23041.71|10
1637905910000|2021-11-26 05:51:50|23169.96|23049.96|23172.84|23052.84|23172.89|23052.89|23169.96|23049.96|10
1637905920000|2021-11-26 05:52:00|23173.76|23053.76|23175.64|23055.64|23175.64|23055.64|23173.76|23053.76|10
1637905930000|2021-11-26 05:52:10|23175.71|23055.71|23177.18|23057.18|23177.18|23057.18|23175.71|23055.71|10
1637905940000|2021-11-26 05:52:20|23177.46|23057.46|23180.48|23060.48|23180.48|23060.48|23177.46|23057.46|9
1637905950000|2021-11-26 05:52:30|23181.01|23061.01|23186.52|23066.52|23186.52|23066.52|23181.01|23061.01|10
1637905960000|2021-11-26 05:52:40|23187.49|23067.49|23196.25|23076.25|23196.25|23076.25|23187.49|23067.49|10
1637905970000|2021-11-26 05:52:50|23196.51|23076.51|23199.84|23079.84|23199.84|23079.84|23196.51|23076.51|9
1637905980000|2021-11-26 05:53:00|23199.92|23079.92|23207.81|23087.81|23207.82|23087.82|23199.92|23079.92|10
1637905990000|2021-11-26 05:53:10|23208.26|23088.26|23209.81|23089.81|23210.67|23090.67|23208.26|23088.26|10
1637906000000|2021-11-26 05:53:20|23209.33|23089.33|23214.2|23094.2|23214.2|23094.2|23209.33|23089.33|10
1637906010000|2021-11-26 05:53:30|23214.42|23094.42|23222.48|23102.48|23222.48|23102.48|23214.42|23094.42|10
1637906020000|2021-11-26 05:53:40|23222.53|23102.53|23230.23|23110.23|23230.33|23110.33|23222.53|23102.53|10
1637906030000|2021-11-26 05:53:50|23230.26|23110.26|23230.14|23110.14|23230.97|23110.97|23229.9|23109.9|10
1637906040000|2021-11-26 05:54:00|23229.61|23109.61|23227.31|23107.31|23229.61|23109.61|23227.31|23107.31|10
1637906050000|2021-11-26 05:54:10|23227.1|23107.1|23229.92|23109.92|23230.03|23110.03|23226.11|23106.11|10
1637906060000|2021-11-26 05:54:20|23229.08|23109.08|23226.46|23106.46|23229.38|23109.38|23226.46|23106.46|10
1637906070000|2021-11-26 05:54:30|23226.28|23106.28|23228.21|23108.21|23228.49|23108.49|23226.28|23106.28|10
1637906080000|2021-11-26 05:54:40|23228.4|23108.4|23228.05|23108.05|23228.72|23108.72|23227.6|23107.6|9
1637906090000|2021-11-26 05:54:50|23227.9|23107.9|23228.3|23108.3|23228.3|23108.3|23227.62|23107.62|9
1637906100000|2021-11-26 05:55:00|23228.08|23108.08|23232.67|23112.67|23232.67|23112.67|23228.08|23108.08|10
1637906110000|2021-11-26 05:55:10|23234|23114|23237.37|23117.37|23237.48|23117.48|23234|23114|10
1637906120000|2021-11-26 05:55:20|23236.86|23116.86|23237.34|23117.34|23237.34|23117.34|23235.77|23115.77|9
1637906130000|2021-11-26 05:55:30|23238.26|23118.26|23238.33|23118.33|23239.09|23119.09|23237.8|23117.8|10
1637906140000|2021-11-26 05:55:40|23238.31|23118.31|23237.49|23117.49|23238.49|23118.49|23237.14|23117.14|10
1637906150000|2021-11-26 05:55:50|23236.5|23116.5|23236.17|23116.17|23236.74|23116.74|23235.87|23115.87|10
1637906160000|2021-11-26 05:56:00|23235.66|23115.66|23235.51|23115.51|23236.63|23116.63|23235.51|23115.51|10
1637906170000|2021-11-26 05:56:10|23235.57|23115.57|23235.21|23115.21|23236.05|23116.05|23235.17|23115.17|10
1637906180000|2021-11-26 05:56:20|23237.32|23117.32|23239.77|23119.77|23240.14|23120.14|23237.32|23117.32|10
1637906190000|2021-11-26 05:56:30|23239.98|23119.98|23241.19|23121.19|23241.19|23121.19|23238.73|23118.73|10
1637906200000|2021-11-26 05:56:40|23240.93|23120.93|23244.39|23124.39|23244.39|23124.39|23239.83|23119.83|9
1637906210000|2021-11-26 05:56:50|23246.55|23126.55|23250.35|23130.35|23250.53|23130.53|23246.55|23126.55|10
1637906220000|2021-11-26 05:57:00|23250.09|23130.09|23258.09|23138.09|23258.78|23138.78|23250.09|23130.09|10
1637906230000|2021-11-26 05:57:10|23258.18|23138.18|23258.43|23138.43|23258.43|23138.43|23257.53|23137.53|10
1637906240000|2021-11-26 05:57:20|23258.79|23138.79|23262.04|23142.04|23262.86|23142.86|23258.79|23138.79|10
1637906250000|2021-11-26 05:57:30|23260.99|23140.99|23259.98|23139.98|23261.73|23141.73|23259.3|23139.3|10
1637906260000|2021-11-26 05:57:40|23259.94|23139.94|23259.26|23139.26|23260.33|23140.33|23259.03|23139.03|10
1637906270000|2021-11-26 05:57:50|23258.87|23138.87|23259.05|23139.05|23259.1|23139.1|23257.89|23137.89|10
1637906280000|2021-11-26 05:58:00|23259.24|23139.24|23257.23|23137.23|23259.29|23139.29|23257.23|23137.23|10
1637906290000|2021-11-26 05:58:10|23256.25|23136.25|23255.46|23135.46|23256.25|23136.25|23254.53|23134.53|10
1637906300000|2021-11-26 05:58:20|23255.51|23135.51|23257.78|23137.78|23257.89|23137.89|23255.51|23135.51|10
1637906310000|2021-11-26 05:58:30|23258.25|23138.25|23261.25|23141.25|23262.47|23142.47|23258.25|23138.25|10
1637906320000|2021-11-26 05:58:40|23261.07|23141.07|23256.59|23136.59|23261.07|23141.07|23256.59|23136.59|10
1637906330000|2021-11-26 05:58:50|23256.9|23136.9|23260.46|23140.46|23260.46|23140.46|23256.9|23136.9|10
1637906340000|2021-11-26 05:59:00|23259.98|23139.98|23259.43|23139.43|23260.57|23140.57|23258.62|23138.62|10
1637906350000|2021-11-26 05:59:10|23260.12|23140.12|23260.23|23140.23|23261.16|23141.16|23260.12|23140.12|9
1637906360000|2021-11-26 05:59:20|23260.46|23140.46|23260.42|23140.42|23260.68|23140.68|23260.07|23140.07|10
1637906370000|2021-11-26 05:59:30|23260.2|23140.2|23260.79|23140.79|23261.42|23141.42|23259.89|23139.89|10
1637906380000|2021-11-26 05:59:40|23260.77|23140.77|23259.16|23139.16|23260.77|23140.77|23259|23139|10
1637906390000|2021-11-26 05:59:50|23259.05|23139.05|23257.34|23137.34|23259.83|23139.83|23257.34|23137.34|10
1637906400000|2021-11-26 06:00:00|23257.07|23137.07|23253.38|23133.38|23257.11|23137.11|23253.38|23133.38|10
1637906410000|2021-11-26 06:00:10|23253.43|23133.43|23252.63|23132.63|23254.08|23134.08|23252.63|23132.63|10
1637906420000|2021-11-26 06:00:20|23252.82|23132.82|23251.17|23131.17|23252.82|23132.82|23251.17|23131.17|10
1637906430000|2021-11-26 06:00:30|23251.44|23131.44|23248.44|23128.44|23251.44|23131.44|23248.44|23128.44|10
1637906440000|2021-11-26 06:00:40|23247.9|23127.9|23248.02|23128.02|23248.07|23128.07|23246.47|23126.47|10
1637906450000|2021-11-26 06:00:50|23247.58|23127.58|23255.05|23135.05|23255.05|23135.05|23247.58|23127.58|10
1637906460000|2021-11-26 06:01:00|23257.58|23137.58|23265.17|23145.17|23265.17|23145.17|23257.58|23137.58|10
1637906470000|2021-11-26 06:01:10|23264.91|23144.91|23266.09|23146.09|23268.03|23148.03|23264.91|23144.91|10
1637906480000|2021-11-26 06:01:20|23266.21|23146.21|23271.29|23151.29|23271.29|23151.29|23266.21|23146.21|10
1637906490000|2021-11-26 06:01:30|23271.3|23151.3|23275.44|23155.44|23275.44|23155.44|23271.3|23151.3|10
1637906500000|2021-11-26 06:01:40|23276.06|23156.06|23277.23|23157.23|23277.47|23157.47|23275.49|23155.49|10
1637906510000|2021-11-26 06:01:50|23282.49|23162.49|23281.66|23161.66|23284.2|23164.2|23281.66|23161.66|10
1637906520000|2021-11-26 06:02:00|23283.37|23163.37|23282.64|23162.64|23283.37|23163.37|23281.6|23161.6|10
1637906530000|2021-11-26 06:02:10|23282.39|23162.39|23283.49|23163.49|23283.51|23163.51|23281.71|23161.71|10
1637906540000|2021-11-26 06:02:20|23284.09|23164.09|23280.12|23160.12|23284.49|23164.49|23280.12|23160.12|10
1637906550000|2021-11-26 06:02:30|23280.02|23160.02|23279.99|23159.99|23280.35|23160.35|23278.65|23158.65|10
1637906560000|2021-11-26 06:02:40|23280.99|23160.99|23279.73|23159.73|23282.33|23162.33|23279.73|23159.73|10
1637906570000|2021-11-26 06:02:50|23279.15|23159.15|23279.04|23159.04|23279.78|23159.78|23278.04|23158.04|10
1637906580000|2021-11-26 06:03:00|23279.59|23159.59|23281.32|23161.32|23281.32|23161.32|23279.5|23159.5|9
1637906590000|2021-11-26 06:03:10|23280.91|23160.91|23280.28|23160.28|23281.26|23161.26|23279.93|23159.93|10
1637906600000|2021-11-26 06:03:20|23279.76|23159.76|23278.29|23158.29|23280.16|23160.16|23278.29|23158.29|10
1637906610000|2021-11-26 06:03:30|23278.79|23158.79|23278.1|23158.1|23279.3|23159.3|23277.7|23157.7|10
1637906620000|2021-11-26 06:03:40|23278.13|23158.13|23276.99|23156.99|23278.26|23158.26|23276.25|23156.25|10
1637906630000|2021-11-26 06:03:50|23276.12|23156.12|23273.48|23153.48|23276.12|23156.12|23273.06|23153.06|10
1637906640000|2021-11-26 06:04:00|23273.15|23153.15|23272.24|23152.24|23273.15|23153.15|23272.24|23152.24|10
1637906650000|2021-11-26 06:04:10|23272.26|23152.26|23271.95|23151.95|23272.52|23152.52|23271.95|23151.95|10
1637906660000|2021-11-26 06:04:20|23271.6|23151.6|23268.83|23148.83|23271.6|23151.6|23268.83|23148.83|10
1637906670000|2021-11-26 06:04:30|23268.68|23148.68|23268.62|23148.62|23268.88|23148.88|23268.12|23148.12|9
1637906680000|2021-11-26 06:04:40|23268.48|23148.48|23263.24|23143.24|23268.48|23148.48|23263|23143|10
1637906690000|2021-11-26 06:04:50|23262.82|23142.82|23262.09|23142.09|23263.06|23143.06|23261.89|23141.89|10
1637906700000|2021-11-26 06:05:00|23261.88|23141.88|23258.37|23138.37|23262|23142|23258.37|23138.37|10
1637906710000|2021-11-26 06:05:10|23257.76|23137.76|23251.16|23131.16|23257.76|23137.76|23251.16|23131.16|9
1637906720000|2021-11-26 06:05:20|23250.44|23130.44|23246.72|23126.72|23250.44|23130.44|23246.72|23126.72|10
1637906730000|2021-11-26 06:05:30|23245.59|23125.59|23243.08|23123.08|23246.1|23126.1|23243.08|23123.08|9
1637906740000|2021-11-26 06:05:40|23243.61|23123.61|23242.33|23122.33|23244.56|23124.56|23242.07|23122.07|10
1637906750000|2021-11-26 06:05:50|23243.43|23123.43|23244.68|23124.68|23244.68|23124.68|23242.91|23122.91|9
1637906760000|2021-11-26 06:06:00|23245.17|23125.17|23240.22|23120.22|23245.38|23125.38|23240.22|23120.22|10
1637906770000|2021-11-26 06:06:10|23239.34|23119.34|23237.62|23117.62|23239.34|23119.34|23236.37|23116.37|10
1637906780000|2021-11-26 06:06:20|23236.78|23116.78|23234.85|23114.85|23236.78|23116.78|23234.83|23114.83|10
1637906790000|2021-11-26 06:06:30|23233.73|23113.73|23234.02|23114.02|23234.12|23114.12|23232.2|23112.2|10
1637906800000|2021-11-26 06:06:40|23233.22|23113.22|23234.12|23114.12|23234.12|23114.12|23233.22|23113.22|10
1637906810000|2021-11-26 06:06:50|23234.3|23114.3|23236.32|23116.32|23236.32|23116.32|23234.3|23114.3|8
1637906820000|2021-11-26 06:07:00|23235.88|23115.88|23233.25|23113.25|23235.88|23115.88|23233.25|23113.25|10
1637906830000|2021-11-26 06:07:10|23233.46|23113.46|23231.77|23111.77|23233.53|23113.53|23231.69|23111.69|10
1637906840000|2021-11-26 06:07:20|23231.67|23111.67|23231.2|23111.2|23231.85|23111.85|23230.78|23110.78|10
1637906850000|2021-11-26 06:07:30|23231.16|23111.16|23227.15|23107.15|23231.16|23111.16|23227.15|23107.15|10
1637906860000|2021-11-26 06:07:40|23226.88|23106.88|23227.34|23107.34|23227.34|23107.34|23225.91|23105.91|10
1637906870000|2021-11-26 06:07:50|23227.77|23107.77|23233.53|23113.53|23233.53|23113.53|23227.77|23107.77|10
1637906880000|2021-11-26 06:08:00|23233.63|23113.63|23229.43|23109.43|23233.63|23113.63|23229.43|23109.43|10
1637906890000|2021-11-26 06:08:10|23228.91|23108.91|23226.28|23106.28|23229.01|23109.01|23226.28|23106.28|10
1637906900000|2021-11-26 06:08:20|23226.16|23106.16|23225.44|23105.44|23226.33|23106.33|23225.44|23105.44|9
1637906910000|2021-11-26 06:08:30|23225|23105|23226.12|23106.12|23226.78|23106.78|23224.64|23104.64|10
1637906920000|2021-11-26 06:08:40|23226.14|23106.14|23225.81|23105.81|23226.14|23106.14|23224.78|23104.78|8
1637906930000|2021-11-26 06:08:50|23225.76|23105.76|23227.35|23107.35|23227.35|23107.35|23225.52|23105.52|9
1637906940000|2021-11-26 06:09:00|23227.55|23107.55|23228.39|23108.39|23228.58|23108.58|23227.55|23107.55|9
1637906950000|2021-11-26 06:09:10|23228.42|23108.42|23226.46|23106.46|23228.65|23108.65|23226.46|23106.46|10
1637906960000|2021-11-26 06:09:20|23226.15|23106.15|23227.11|23107.11|23227.87|23107.87|23226.15|23106.15|9
1637906970000|2021-11-26 06:09:30|23227.2|23107.2|23228.84|23108.84|23229.56|23109.56|23226.89|23106.89|10
1637906980000|2021-11-26 06:09:40|23230.21|23110.21|23229.22|23109.22|23231.18|23111.18|23229.22|23109.22|10
1637906990000|2021-11-26 06:09:50|23229.42|23109.42|23228.2|23108.2|23229.42|23109.42|23227.98|23107.98|10
1637907000000|2021-11-26 06:10:00|23227.68|23107.68|23226.19|23106.19|23227.86|23107.86|23226.19|23106.19|10
1637907010000|2021-11-26 06:10:10|23226.54|23106.54|23226.28|23106.28|23227.77|23107.77|23226.28|23106.28|9
1637907020000|2021-11-26 06:10:20|23226.04|23106.04|23223.69|23103.69|23226.1|23106.1|23223.69|23103.69|9
1637907030000|2021-11-26 06:10:30|23224.1|23104.1|23216.94|23096.94|23224.1|23104.1|23216.94|23096.94|10
1637907040000|2021-11-26 06:10:40|23220.53|23100.53|23221.34|23101.34|23221.34|23101.34|23220.02|23100.02|10
1637907050000|2021-11-26 06:10:50|23221.03|23101.03|23218.8|23098.8|23221.86|23101.86|23218.8|23098.8|10
1637907060000|2021-11-26 06:11:00|23218.25|23098.25|23218.47|23098.47|23219.16|23099.16|23217.56|23097.56|10
1637907070000|2021-11-26 06:11:10|23218.29|23098.29|23226.02|23106.02|23226.28|23106.28|23218.29|23098.29|10
1637907080000|2021-11-26 06:11:20|23226.59|23106.59|23233.05|23113.05|23234.06|23114.06|23226.59|23106.59|10
1637907090000|2021-11-26 06:11:30|23234.19|23114.19|23243.75|23123.75|23243.75|23123.75|23234.09|23114.09|10
1637907100000|2021-11-26 06:11:40|23243.97|23123.97|23248.99|23128.99|23248.99|23128.99|23243.97|23123.97|10
1637907110000|2021-11-26 06:11:50|23248.85|23128.85|23246.04|23126.04|23249.3|23129.3|23246.04|23126.04|10
1637907120000|2021-11-26 06:12:00|23245.8|23125.8|23246.02|23126.02|23247.19|23127.19|23245.8|23125.8|10
1637907130000|2021-11-26 06:12:10|23246.19|23126.19|23246.93|23126.93|23246.93|23126.93|23245.07|23125.07|10
1637907140000|2021-11-26 06:12:20|23246.63|23126.63|23250.55|23130.55|23250.55|23130.55|23246.14|23126.14|10
1637907150000|2021-11-26 06:12:30|23251.36|23131.36|23254.14|23134.14|23254.14|23134.14|23251.36|23131.36|8
1637907160000|2021-11-26 06:12:40|23254.71|23134.71|23257.41|23137.41|23257.41|23137.41|23254.71|23134.71|9
1637907170000|2021-11-26 06:12:50|23257.61|23137.61|23258.41|23138.41|23258.68|23138.68|23257.42|23137.42|10
1637907180000|2021-11-26 06:13:00|23258.2|23138.2|23268.22|23148.22|23268.46|23148.46|23258.2|23138.2|10
1637907190000|2021-11-26 06:13:10|23269.35|23149.35|23273.07|23153.07|23273.07|23153.07|23269.35|23149.35|9
1637907200000|2021-11-26 06:13:20|23273.41|23153.41|23278.51|23158.51|23278.94|23158.94|23273.41|23153.41|10
1637907210000|2021-11-26 06:13:30|23279.15|23159.15|23280.01|23160.01|23280.02|23160.02|23278.26|23158.26|10
1637907220000|2021-11-26 06:13:40|23280.13|23160.13|23277.98|23157.98|23280.13|23160.13|23276.89|23156.89|10
1637907230000|2021-11-26 06:13:50|23277.78|23157.78|23277.08|23157.08|23277.78|23157.78|23276.87|23156.87|9
1637907240000|2021-11-26 06:14:00|23277.04|23157.04|23279.48|23159.48|23279.48|23159.48|23275.71|23155.71|10
1637907250000|2021-11-26 06:14:10|23278.79|23158.79|23281.99|23161.99|23281.99|23161.99|23277.63|23157.63|10
1637907260000|2021-11-26 06:14:20|23282.01|23162.01|23280.23|23160.23|23282.01|23162.01|23279.9|23159.9|9
1637907270000|2021-11-26 06:14:30|23279.65|23159.65|23277.16|23157.16|23279.65|23159.65|23276.38|23156.38|10
1637907280000|2021-11-26 06:14:40|23277.18|23157.18|23282.27|23162.27|23282.27|23162.27|23276.49|23156.49|10
1637907290000|2021-11-26 06:14:50|23282.33|23162.33|23284.49|23164.49|23284.49|23164.49|23282.33|23162.33|10
1637907300000|2021-11-26 06:15:00|23284.33|23164.33|23282.35|23162.35|23284.33|23164.33|23282.31|23162.31|9
1637907310000|2021-11-26 06:15:10|23282.48|23162.48|23281.94|23161.94|23282.67|23162.67|23281.88|23161.88|10
1637907320000|2021-11-26 06:15:20|23282.19|23162.19|23283.86|23163.86|23283.86|23163.86|23281.75|23161.75|10
1637907330000|2021-11-26 06:15:30|23283.38|23163.38|23280.8|23160.8|23283.47|23163.47|23280.8|23160.8|8
1637907340000|2021-11-26 06:15:40|23280.84|23160.84|23274.09|23154.09|23280.91|23160.91|23274.09|23154.09|10
1637907350000|2021-11-26 06:15:50|23274.07|23154.07|23273.3|23153.3|23274.07|23154.07|23272.5|23152.5|10
1637907360000|2021-11-26 06:16:00|23272.99|23152.99|23277.02|23157.02|23277.02|23157.02|23272.99|23152.99|9
1637907370000|2021-11-26 06:16:10|23276.75|23156.75|23275.98|23155.98|23277.14|23157.14|23275.71|23155.71|10
1637907380000|2021-11-26 06:16:20|23276.3|23156.3|23271.83|23151.83|23276.3|23156.3|23271.83|23151.83|10
1637907390000|2021-11-26 06:16:30|23271.91|23151.91|23260.24|23140.24|23271.91|23151.91|23260.24|23140.24|10
1637907400000|2021-11-26 06:16:40|23259.83|23139.83|23253|23133|23259.83|23139.83|23253|23133|10
1637907410000|2021-11-26 06:16:50|23252.36|23132.36|23253.51|23133.51|23253.51|23133.51|23251.8|23131.8|10
1637907420000|2021-11-26 06:17:00|23253.68|23133.68|23253.83|23133.83|23254.99|23134.99|23253.4|23133.4|10
1637907430000|2021-11-26 06:17:10|23253.81|23133.81|23251.6|23131.6|23253.91|23133.91|23251.37|23131.37|10
1637907440000|2021-11-26 06:17:20|23248.86|23128.86|23243.05|23123.05|23248.86|23128.86|23243.05|23123.05|10
1637907450000|2021-11-26 06:17:30|23242.37|23122.37|23234.11|23114.11|23242.37|23122.37|23234.11|23114.11|10
1637907460000|2021-11-26 06:17:40|23233.82|23113.82|23231.97|23111.97|23233.82|23113.82|23231.97|23111.97|10
1637907470000|2021-11-26 06:17:50|23230.45|23110.45|23230.86|23110.86|23231.34|23111.34|23230.09|23110.09|10
1637907480000|2021-11-26 06:18:00|23230.89|23110.89|23230.06|23110.06|23231.36|23111.36|23230.06|23110.06|9
1637907490000|2021-11-26 06:18:10|23230.22|23110.22|23216.66|23096.66|23230.22|23110.22|23216.66|23096.66|10
1637907500000|2021-11-26 06:18:20|23216.17|23096.17|23215.37|23095.37|23216.61|23096.61|23215.37|23095.37|9
1637907510000|2021-11-26 06:18:30|23214.59|23094.59|23214.12|23094.12|23214.91|23094.91|23213.93|23093.93|10
1637907520000|2021-11-26 06:18:40|23213.44|23093.44|23208.7|23088.7|23213.44|23093.44|23208.7|23088.7|10
1637907530000|2021-11-26 06:18:50|23207.43|23087.43|23203.68|23083.68|23207.67|23087.67|23203.54|23083.54|10
1637907540000|2021-11-26 06:19:00|23205.09|23085.09|23202.88|23082.88|23205.09|23085.09|23202.88|23082.88|10
1637907550000|2021-11-26 06:19:10|23202.5|23082.5|23201.7|23081.7|23202.5|23082.5|23201.28|23081.28|9
1637907560000|2021-11-26 06:19:20|23202.14|23082.14|23200.99|23080.99|23202.23|23082.23|23200.81|23080.81|10
1637907570000|2021-11-26 06:19:30|23200.97|23080.97|23200.54|23080.54|23201.73|23081.73|23200.54|23080.54|10
1637907580000|2021-11-26 06:19:40|23200.63|23080.63|23195.2|23075.2|23201.11|23081.11|23195.2|23075.2|10
1637907590000|2021-11-26 06:19:50|23195.49|23075.49|23192.8|23072.8|23195.49|23075.49|23192.8|23072.8|10
1637907600000|2021-11-26 06:20:00|23193.86|23073.86|23181.61|23061.61|23193.86|23073.86|23179.27|23059.27|10
1637907610000|2021-11-26 06:20:10|23182.41|23062.41|23190.89|23070.89|23190.89|23070.89|23182.41|23062.41|10
1637907620000|2021-11-26 06:20:20|23191.35|23071.35|23190.04|23070.04|23191.54|23071.54|23190.04|23070.04|10
1637907630000|2021-11-26 06:20:30|23189.69|23069.69|23181.46|23061.46|23189.69|23069.69|23181.46|23061.46|10
1637907640000|2021-11-26 06:20:40|23179.95|23059.95|23179.42|23059.42|23180.94|23060.94|23179.19|23059.19|10
1637907650000|2021-11-26 06:20:50|23179.25|23059.25|23175.09|23055.09|23179.25|23059.25|23175.09|23055.09|9
1637907660000|2021-11-26 06:21:00|23174.54|23054.54|23171.4|23051.4|23174.54|23054.54|23169.85|23049.85|9
1637907670000|2021-11-26 06:21:10|23171.32|23051.32|23168.71|23048.71|23171.32|23051.32|23167.79|23047.79|10
1637907680000|2021-11-26 06:21:20|23168.55|23048.55|23168.03|23048.03|23169.09|23049.09|23167.05|23047.05|10
1637907690000|2021-11-26 06:21:30|23167.27|23047.27|23167.07|23047.07|23167.41|23047.41|23166.54|23046.54|10
1637907700000|2021-11-26 06:21:40|23167.71|23047.71|23170.46|23050.46|23170.46|23050.46|23167.71|23047.71|10
1637907710000|2021-11-26 06:21:50|23170.9|23050.9|23175.55|23055.55|23175.95|23055.95|23170.9|23050.9|10
1637907720000|2021-11-26 06:22:00|23177.13|23057.13|23181.51|23061.51|23181.51|23061.51|23177.13|23057.13|10
1637907730000|2021-11-26 06:22:10|23181.4|23061.4|23183.11|23063.11|23184.02|23064.02|23180.64|23060.64|9
1637907740000|2021-11-26 06:22:20|23183.45|23063.45|23182.59|23062.59|23184.04|23064.04|23182.59|23062.59|10
1637907750000|2021-11-26 06:22:30|23183.04|23063.04|23177.81|23057.81|23183.04|23063.04|23177.79|23057.79|10
1637907760000|2021-11-26 06:22:40|23178.41|23058.41|23174.6|23054.6|23178.41|23058.41|23174.56|23054.56|9
1637907770000|2021-11-26 06:22:50|23173.76|23053.76|23172.94|23052.94|23173.76|23053.76|23172.86|23052.86|10
1637907780000|2021-11-26 06:23:00|23172.79|23052.79|23170.35|23050.35|23172.79|23052.79|23168.87|23048.87|10
1637907790000|2021-11-26 06:23:10|23167.1|23047.1|23165.03|23045.03|23167.1|23047.1|23163.68|23043.68|9
1637907800000|2021-11-26 06:23:20|23163.56|23043.56|23162.66|23042.66|23163.56|23043.56|23160.78|23040.78|10
1637907810000|2021-11-26 06:23:30|23163.39|23043.39|23167.22|23047.22|23167.64|23047.64|23163.39|23043.39|10
1637907820000|2021-11-26 06:23:40|23167.51|23047.51|23162.6|23042.6|23167.51|23047.51|23162.6|23042.6|10
1637907830000|2021-11-26 06:23:50|23162.69|23042.69|23162.12|23042.12|23162.69|23042.69|23161.46|23041.46|10
1637907840000|2021-11-26 06:24:00|23162.34|23042.34|23163.99|23043.99|23163.99|23043.99|23161.99|23041.99|10
1637907850000|2021-11-26 06:24:10|23164.29|23044.29|23168.04|23048.04|23168.04|23048.04|23164.29|23044.29|10
1637907860000|2021-11-26 06:24:20|23168.15|23048.15|23170.2|23050.2|23170.2|23050.2|23166.75|23046.75|10
1637907870000|2021-11-26 06:24:30|23170.43|23050.43|23177.89|23057.89|23177.89|23057.89|23170.43|23050.43|9
1637907880000|2021-11-26 06:24:40|23178.91|23058.91|23179.33|23059.33|23181.29|23061.29|23178.91|23058.91|10
1637907890000|2021-11-26 06:24:50|23179.13|23059.13|23176.65|23056.65|23180.76|23060.76|23176.42|23056.42|10
1637907900000|2021-11-26 06:25:00|23176.24|23056.24|23170.91|23050.91|23176.24|23056.24|23170.91|23050.91|9
1637907910000|2021-11-26 06:25:10|23168.85|23048.85|23170.9|23050.9|23171.55|23051.55|23168.85|23048.85|10
1637907920000|2021-11-26 06:25:20|23175.04|23055.04|23188.66|23068.66|23188.66|23068.66|23175.04|23055.04|10
1637907930000|2021-11-26 06:25:30|23188.83|23068.83|23185.9|23065.9|23188.83|23068.83|23185.24|23065.24|10
1637907940000|2021-11-26 06:25:40|23185.79|23065.79|23181.02|23061.02|23185.79|23065.79|23181.02|23061.02|10
1637907950000|2021-11-26 06:25:50|23180.93|23060.93|23180.13|23060.13|23180.93|23060.93|23178.6|23058.6|9
1637907960000|2021-11-26 06:26:00|23180.53|23060.53|23180.61|23060.61|23180.71|23060.71|23179.53|23059.53|9
1637907970000|2021-11-26 06:26:10|23180.49|23060.49|23179.55|23059.55|23180.58|23060.58|23179.55|23059.55|10
1637907980000|2021-11-26 06:26:20|23179.64|23059.64|23179.31|23059.31|23179.64|23059.64|23178.88|23058.88|10
1637907990000|2021-11-26 06:26:30|23179.9|23059.9|23182.13|23062.13|23182.13|23062.13|23179.9|23059.9|10
1637908000000|2021-11-26 06:26:40|23181.95|23061.95|23183.08|23063.08|23184.05|23064.05|23181.78|23061.78|10
1637908010000|2021-11-26 06:26:50|23182.96|23062.96|23182.16|23062.16|23182.98|23062.98|23181.52|23061.52|10
1637908020000|2021-11-26 06:27:00|23181.7|23061.7|23185.9|23065.9|23185.9|23065.9|23181.7|23061.7|10
1637908030000|2021-11-26 06:27:10|23186.22|23066.22|23191.92|23071.92|23193.06|23073.06|23186.22|23066.22|10
1637908040000|2021-11-26 06:27:20|23192.86|23072.86|23198.6|23078.6|23198.6|23078.6|23192.86|23072.86|10
1637908050000|2021-11-26 06:27:30|23198.75|23078.75|23202.63|23082.63|23202.63|23082.63|23197.92|23077.92|10
1637908060000|2021-11-26 06:27:40|23202.72|23082.72|23208.02|23088.02|23208.02|23088.02|23202.72|23082.72|10
1637908070000|2021-11-26 06:27:50|23208.79|23088.79|23212.7|23092.7|23212.87|23092.87|23208.79|23088.79|9
1637908080000|2021-11-26 06:28:00|23212.65|23092.65|23212.25|23092.25|23214.78|23094.78|23211.32|23091.32|10
1637908090000|2021-11-26 06:28:10|23211.6|23091.6|23212.36|23092.36|23212.36|23092.36|23211.41|23091.41|10
1637908100000|2021-11-26 06:28:20|23212.24|23092.24|23211.26|23091.26|23213.09|23093.09|23211.26|23091.26|9
1637908110000|2021-11-26 06:28:30|23210.86|23090.86|23208.77|23088.77|23210.86|23090.86|23207.27|23087.27|10
1637908120000|2021-11-26 06:28:40|23208.69|23088.69|23208.31|23088.31|23208.69|23088.69|23207.49|23087.49|10
1637908130000|2021-11-26 06:28:50|23208.29|23088.29|23205.5|23085.5|23208.29|23088.29|23205.5|23085.5|10
1637908140000|2021-11-26 06:29:00|23205.34|23085.34|23206.34|23086.34|23206.34|23086.34|23204.13|23084.13|9
1637908150000|2021-11-26 06:29:10|23205.8|23085.8|23208.77|23088.77|23208.85|23088.85|23205.08|23085.08|10
1637908160000|2021-11-26 06:29:20|23209.53|23089.53|23209.91|23089.91|23210.46|23090.46|23209.38|23089.38|10
1637908170000|2021-11-26 06:29:30|23209.88|23089.88|23200.57|23080.57|23209.88|23089.88|23200.57|23080.57|10
1637908180000|2021-11-26 06:29:40|23200.44|23080.44|23201.26|23081.26|23201.26|23081.26|23198.75|23078.75|10
1637908190000|2021-11-26 06:29:50|23202.47|23082.47|23204.86|23084.86|23205.01|23085.01|23201.53|23081.53|10
1637908200000|2021-11-26 06:30:00|23205.82|23085.82|23209.65|23089.65|23210.43|23090.43|23205.82|23085.82|10
1637908210000|2021-11-26 06:30:10|23209.57|23089.57|23205.27|23085.27|23209.57|23089.57|23205.27|23085.27|10
1637908220000|2021-11-26 06:30:20|23204.72|23084.72|23202.29|23082.29|23204.72|23084.72|23202.08|23082.08|10
1637908230000|2021-11-26 06:30:30|23201.53|23081.53|23200.88|23080.88|23202.38|23082.38|23200.85|23080.85|10
1637908240000|2021-11-26 06:30:40|23200.73|23080.73|23204.34|23084.34|23204.34|23084.34|23200.55|23080.55|10
1637908250000|2021-11-26 06:30:50|23204.42|23084.42|23204.95|23084.95|23205.93|23085.93|23203.47|23083.47|10
1637908260000|2021-11-26 06:31:00|23204.18|23084.18|23201.65|23081.65|23204.18|23084.18|23201.65|23081.65|10
1637908270000|2021-11-26 06:31:10|23202.17|23082.17|23202.78|23082.78|23202.78|23082.78|23201.03|23081.03|9
1637908280000|2021-11-26 06:31:20|23203.35|23083.35|23200.47|23080.47|23203.37|23083.37|23200.47|23080.47|10
1637908290000|2021-11-26 06:31:30|23199.68|23079.68|23185.28|23065.28|23199.68|23079.68|23184.67|23064.67|10
1637908300000|2021-11-26 06:31:40|23184.31|23064.31|23177.8|23057.8|23186.12|23066.12|23177.8|23057.8|10
1637908310000|2021-11-26 06:31:50|23177.95|23057.95|23177.55|23057.55|23178.13|23058.13|23177.39|23057.39|10
1637908320000|2021-11-26 06:32:00|23178.07|23058.07|23175.33|23055.33|23178.07|23058.07|23175.08|23055.08|10
1637908330000|2021-11-26 06:32:10|23174.82|23054.82|23175.1|23055.1|23176.07|23056.07|23173.56|23053.56|10
1637908340000|2021-11-26 06:32:20|23175.51|23055.51|23176.22|23056.22|23176.96|23056.96|23174.45|23054.45|10
1637908350000|2021-11-26 06:32:30|23176.09|23056.09|23179.22|23059.22|23179.26|23059.26|23176.09|23056.09|10
1637908360000|2021-11-26 06:32:40|23179.93|23059.93|23181.41|23061.41|23181.41|23061.41|23179.78|23059.78|10
1637908370000|2021-11-26 06:32:50|23181.52|23061.52|23180.86|23060.86|23182.27|23062.27|23180.86|23060.86|10
1637908380000|2021-11-26 06:33:00|23180.78|23060.78|23179.99|23059.99|23181.4|23061.4|23179.99|23059.99|9
1637908390000|2021-11-26 06:33:10|23180.67|23060.67|23181.84|23061.84|23181.84|23061.84|23178.08|23058.08|10
1637908400000|2021-11-26 06:33:20|23181.25|23061.25|23180.07|23060.07|23181.81|23061.81|23180.07|23060.07|10
1637908410000|2021-11-26 06:33:30|23179.29|23059.29|23180.51|23060.51|23180.77|23060.77|23179.29|23059.29|10
1637908420000|2021-11-26 06:33:40|23180.46|23060.46|23181.05|23061.05|23181.49|23061.49|23180.46|23060.46|10
1637908430000|2021-11-26 06:33:50|23180.94|23060.94|23182.32|23062.32|23182.7|23062.7|23180.94|23060.94|10
1637908440000|2021-11-26 06:34:00|23182.69|23062.69|23185.68|23065.68|23185.68|23065.68|23182.69|23062.69|10
1637908450000|2021-11-26 06:34:10|23185.81|23065.81|23184.08|23064.08|23185.81|23065.81|23183.94|23063.94|9
1637908460000|2021-11-26 06:34:20|23183.89|23063.89|23181.89|23061.89|23184.08|23064.08|23181.89|23061.89|10
1637908470000|2021-11-26 06:34:30|23181.39|23061.39|23181.13|23061.13|23181.66|23061.66|23180.9|23060.9|10
1637908480000|2021-11-26 06:34:40|23181.2|23061.2|23181.09|23061.09|23181.2|23061.2|23179.4|23059.4|10
1637908490000|2021-11-26 06:34:50|23180.82|23060.82|23181.12|23061.12|23181.83|23061.83|23180.51|23060.51|10
1637908500000|2021-11-26 06:35:00|23181.52|23061.52|23180.85|23060.85|23181.52|23061.52|23180.79|23060.79|8
1637908510000|2021-11-26 06:35:10|23180.81|23060.81|23179.85|23059.85|23180.81|23060.81|23179.67|23059.67|9
1637908520000|2021-11-26 06:35:20|23178.78|23058.78|23177.18|23057.18|23178.78|23058.78|23177.18|23057.18|10
1637908530000|2021-11-26 06:35:30|23177.36|23057.36|23176.87|23056.87|23178.52|23058.52|23176.67|23056.67|10
1637908540000|2021-11-26 06:35:40|23176.83|23056.83|23177.94|23057.94|23178.58|23058.58|23176.83|23056.83|9
1637908550000|2021-11-26 06:35:50|23177.43|23057.43|23176.11|23056.11|23177.43|23057.43|23175.74|23055.74|10
1637908560000|2021-11-26 06:36:00|23175.86|23055.86|23174.58|23054.58|23175.86|23055.86|23174.28|23054.28|9
1637908570000|2021-11-26 06:36:10|23173.84|23053.84|23170.66|23050.66|23173.98|23053.98|23170.55|23050.55|10
1637908580000|2021-11-26 06:36:20|23170.16|23050.16|23168.96|23048.96|23170.27|23050.27|23168.96|23048.96|10
1637908590000|2021-11-26 06:36:30|23168.64|23048.64|23163.83|23043.83|23168.64|23048.64|23163.55|23043.55|9
1637908600000|2021-11-26 06:36:40|23163.48|23043.48|23162.31|23042.31|23163.63|23043.63|23161.7|23041.7|10
1637908610000|2021-11-26 06:36:50|23163.44|23043.44|23163.3|23043.3|23163.74|23043.74|23163|23043|10
1637908620000|2021-11-26 06:37:00|23162.44|23042.44|23161.18|23041.18|23162.86|23042.86|23161.18|23041.18|10
1637908630000|2021-11-26 06:37:10|23161.39|23041.39|23161.81|23041.81|23161.96|23041.96|23161.01|23041.01|10
1637908640000|2021-11-26 06:37:20|23161.16|23041.16|23159.95|23039.95|23161.2|23041.2|23159.95|23039.95|9
1637908650000|2021-11-26 06:37:30|23160.29|23040.29|23158.05|23038.05|23160.51|23040.51|23157.98|23037.98|10
1637908660000|2021-11-26 06:37:40|23157.65|23037.65|23156.35|23036.35|23157.74|23037.74|23155.7|23035.7|10
1637908670000|2021-11-26 06:37:50|23156.25|23036.25|23155.18|23035.18|23156.25|23036.25|23154.64|23034.64|9
1637908680000|2021-11-26 06:38:00|23154.9|23034.9|23149.02|23029.02|23154.9|23034.9|23149.02|23029.02|10
1637908690000|2021-11-26 06:38:10|23148.97|23028.97|23148.5|23028.5|23148.97|23028.97|23148.28|23028.28|9
1637908700000|2021-11-26 06:38:20|23149.46|23029.46|23149.17|23029.17|23149.66|23029.66|23148.78|23028.78|10
1637908710000|2021-11-26 06:38:30|23148.73|23028.73|23147.29|23027.29|23149.92|23029.92|23147.29|23027.29|10
1637908720000|2021-11-26 06:38:40|23147.32|23027.32|23148.28|23028.28|23148.71|23028.71|23147.32|23027.32|10
1637908730000|2021-11-26 06:38:50|23148.16|23028.16|23145.56|23025.56|23148.23|23028.23|23145.56|23025.56|10
1637908740000|2021-11-26 06:39:00|23145.7|23025.7|23145.44|23025.44|23145.7|23025.7|23144.61|23024.61|10
1637908750000|2021-11-26 06:39:10|23145.95|23025.95|23146.82|23026.82|23147.6|23027.6|23144.69|23024.69|10
1637908760000|2021-11-26 06:39:20|23146.41|23026.41|23143.27|23023.27|23146.41|23026.41|23142.81|23022.81|10
1637908770000|2021-11-26 06:39:30|23142.17|23022.17|23144.97|23024.97|23144.97|23024.97|23141.49|23021.49|10
1637908780000|2021-11-26 06:39:40|23145.33|23025.33|23147.16|23027.16|23147.16|23027.16|23144.7|23024.7|9
1637908790000|2021-11-26 06:39:50|23147.29|23027.29|23148.2|23028.2|23148.2|23028.2|23146.74|23026.74|9
1637908800000|2021-11-26 06:40:00|23149.09|23029.09|23148.95|23028.95|23149.35|23029.35|23148.57|23028.57|9
1637908810000|2021-11-26 06:40:10|23148.93|23028.93|23148.5|23028.5|23148.93|23028.93|23148.18|23028.18|9
1637908820000|2021-11-26 06:40:20|23148.49|23028.49|23147.61|23027.61|23149.38|23029.38|23147.61|23027.61|9
1637908830000|2021-11-26 06:40:30|23148.06|23028.06|23145.84|23025.84|23148.06|23028.06|23145.09|23025.09|10
1637908840000|2021-11-26 06:40:40|23145.77|23025.77|23145.2|23025.2|23145.77|23025.77|23145|23025|10
1637908850000|2021-11-26 06:40:50|23145.29|23025.29|23144.51|23024.51|23145.53|23025.53|23144.41|23024.41|9
1637908860000|2021-11-26 06:41:00|23144.23|23024.23|23144.79|23024.79|23145.2|23025.2|23144.23|23024.23|8
1637908870000|2021-11-26 06:41:10|23145.01|23025.01|23142.23|23022.23|23145.01|23025.01|23141.74|23021.74|9
1637908880000|2021-11-26 06:41:20|23142.43|23022.43|23141.93|23021.93|23142.66|23022.66|23141.84|23021.84|10
1637908890000|2021-11-26 06:41:30|23141.77|23021.77|23141.84|23021.84|23142.08|23022.08|23141.38|23021.38|8
1637908900000|2021-11-26 06:41:40|23142.08|23022.08|23140.8|23020.8|23142.13|23022.13|23140.8|23020.8|10
1637908910000|2021-11-26 06:41:50|23140.84|23020.84|23139.07|23019.07|23141.54|23021.54|23139.07|23019.07|9
1637908920000|2021-11-26 06:42:00|23138.61|23018.61|23133.24|23013.24|23138.61|23018.61|23133.24|23013.24|10
1637908930000|2021-11-26 06:42:10|23133.73|23013.73|23132.64|23012.64|23134.27|23014.27|23132.42|23012.42|10
1637908940000|2021-11-26 06:42:20|23132.81|23012.81|23134.34|23014.34|23134.63|23014.63|23132.73|23012.73|10
1637908950000|2021-11-26 06:42:30|23133.94|23013.94|23134.97|23014.97|23137.13|23017.13|23133.94|23013.94|10
1637908960000|2021-11-26 06:42:40|23134.5|23014.5|23135.03|23015.03|23135.4|23015.4|23133.59|23013.59|10
1637908970000|2021-11-26 06:42:50|23134.54|23014.54|23136.53|23016.53|23136.53|23016.53|23134.54|23014.54|9
1637908980000|2021-11-26 06:43:00|23136.25|23016.25|23136.25|23016.25|23137.02|23017.02|23136.25|23016.25|10
1637908990000|2021-11-26 06:43:10|23136.23|23016.23|23141.13|23021.13|23141.13|23021.13|23136.23|23016.23|10
1637909000000|2021-11-26 06:43:20|23141.05|23021.05|23139.03|23019.03|23141.05|23021.05|23139.03|23019.03|10
1637909010000|2021-11-26 06:43:30|23138.7|23018.7|23138.96|23018.96|23139.46|23019.46|23138.49|23018.49|10
1637909020000|2021-11-26 06:43:40|23140.31|23020.31|23139.79|23019.79|23140.63|23020.63|23139.12|23019.12|10
1637909030000|2021-11-26 06:43:50|23139.84|23019.84|23139.76|23019.76|23140.66|23020.66|23139.76|23019.76|10
1637909040000|2021-11-26 06:44:00|23139.4|23019.4|23137.41|23017.41|23139.4|23019.4|23137.26|23017.26|10
1637909050000|2021-11-26 06:44:10|23137.6|23017.6|23136.28|23016.28|23137.6|23017.6|23136.28|23016.28|9
1637909060000|2021-11-26 06:44:20|23136.35|23016.35|23136.79|23016.79|23136.79|23016.79|23136.16|23016.16|10
1637909070000|2021-11-26 06:44:30|23136.89|23016.89|23137.52|23017.52|23137.63|23017.63|23136.89|23016.89|9
1637909080000|2021-11-26 06:44:40|23136.7|23016.7|23138.11|23018.11|23138.58|23018.58|23136.66|23016.66|10
1637909090000|2021-11-26 06:44:50|23138.37|23018.37|23138.44|23018.44|23138.59|23018.59|23138.26|23018.26|10
1637909100000|2021-11-26 06:45:00|23138.43|23018.43|23141.95|23021.95|23141.95|23021.95|23138.25|23018.25|10
1637909110000|2021-11-26 06:45:10|23142.21|23022.21|23144.79|23024.79|23144.79|23024.79|23142.21|23022.21|10
1637909120000|2021-11-26 06:45:20|23145.92|23025.92|23151.12|23031.12|23151.12|23031.12|23145.92|23025.92|10
1637909130000|2021-11-26 06:45:30|23152.19|23032.19|23155.23|23035.23|23155.23|23035.23|23152.19|23032.19|10
1637909140000|2021-11-26 06:45:40|23155.32|23035.32|23158.96|23038.96|23158.96|23038.96|23155.32|23035.32|10
1637909150000|2021-11-26 06:45:50|23159.32|23039.32|23161.88|23041.88|23162.04|23042.04|23159.29|23039.29|8
1637909160000|2021-11-26 06:46:00|23161.27|23041.27|23160.97|23040.97|23161.69|23041.69|23160.38|23040.38|10
1637909170000|2021-11-26 06:46:10|23161.44|23041.44|23160.81|23040.81|23161.79|23041.79|23160.51|23040.51|10
1637909180000|2021-11-26 06:46:20|23160.09|23040.09|23159.2|23039.2|23160.09|23040.09|23158.78|23038.78|9
1637909190000|2021-11-26 06:46:30|23159.21|23039.21|23159.64|23039.64|23160.51|23040.51|23158.55|23038.55|10
1637909200000|2021-11-26 06:46:40|23159.24|23039.24|23158.38|23038.38|23159.49|23039.49|23158.38|23038.38|10
1637909210000|2021-11-26 06:46:50|23158.33|23038.33|23157.28|23037.28|23158.33|23038.33|23156.66|23036.66|10
1637909220000|2021-11-26 06:47:00|23158.04|23038.04|23161.47|23041.47|23161.54|23041.54|23157.64|23037.64|10
1637909230000|2021-11-26 06:47:10|23162.58|23042.58|23168.43|23048.43|23168.43|23048.43|23162.58|23042.58|10
1637909240000|2021-11-26 06:47:20|23169.91|23049.91|23175.18|23055.18|23175.44|23055.44|23169.91|23049.91|10
1637909250000|2021-11-26 06:47:30|23175.99|23055.99|23176.82|23056.82|23177.84|23057.84|23175.99|23055.99|10
1637909260000|2021-11-26 06:47:40|23175.57|23055.57|23175|23055|23175.93|23055.93|23174.47|23054.47|9
1637909270000|2021-11-26 06:47:50|23174.81|23054.81|23175.44|23055.44|23176.09|23056.09|23174.81|23054.81|10
1637909280000|2021-11-26 06:48:00|23175.31|23055.31|23173.4|23053.4|23175.31|23055.31|23172.53|23052.53|8
1637909290000|2021-11-26 06:48:10|23172.28|23052.28|23170.17|23050.17|23172.28|23052.28|23170.17|23050.17|9
1637909300000|2021-11-26 06:48:20|23170.23|23050.23|23166.18|23046.18|23170.23|23050.23|23166.18|23046.18|10
1637909310000|2021-11-26 06:48:30|23165.23|23045.23|23163.26|23043.26|23165.25|23045.25|23163.26|23043.26|10
1637909320000|2021-11-26 06:48:40|23163|23043|23162.49|23042.49|23163|23043|23161.91|23041.91|10
1637909330000|2021-11-26 06:48:50|23162.23|23042.23|23161.39|23041.39|23162.8|23042.8|23161.23|23041.23|10
1637909340000|2021-11-26 06:49:00|23161.33|23041.33|23164.03|23044.03|23164.03|23044.03|23159.36|23039.36|10
1637909350000|2021-11-26 06:49:10|23163.32|23043.32|23168.64|23048.64|23168.64|23048.64|23163.32|23043.32|10
1637909360000|2021-11-26 06:49:20|23168.65|23048.65|23171.33|23051.33|23171.33|23051.33|23168.65|23048.65|10
1637909370000|2021-11-26 06:49:30|23171.58|23051.58|23172.21|23052.21|23173.4|23053.4|23171.58|23051.58|10
1637909380000|2021-11-26 06:49:40|23173.38|23053.38|23172.7|23052.7|23173.96|23053.96|23172.39|23052.39|9
1637909390000|2021-11-26 06:49:50|23173.01|23053.01|23173.04|23053.04|23173.18|23053.18|23172.83|23052.83|10
1637909400000|2021-11-26 06:50:00|23173.98|23053.98|23177.6|23057.6|23177.6|23057.6|23173.98|23053.98|10
1637909410000|2021-11-26 06:50:10|23178.99|23058.99|23180.94|23060.94|23180.94|23060.94|23178.99|23058.99|10
1637909420000|2021-11-26 06:50:20|23181.7|23061.7|23185.07|23065.07|23186.93|23066.93|23181.37|23061.37|10
1637909430000|2021-11-26 06:50:30|23186.13|23066.13|23186.22|23066.22|23186.22|23066.22|23185.08|23065.08|9
1637909440000|2021-11-26 06:50:40|23186.6|23066.6|23186.01|23066.01|23186.95|23066.95|23185.92|23065.92|10
1637909450000|2021-11-26 06:50:50|23186.38|23066.38|23184.59|23064.59|23186.53|23066.53|23184.59|23064.59|9
1637909460000|2021-11-26 06:51:00|23184.58|23064.58|23179.67|23059.67|23185.1|23065.1|23179.67|23059.67|10
1637909470000|2021-11-26 06:51:10|23179.76|23059.76|23178.14|23058.14|23179.99|23059.99|23177.5|23057.5|9
1637909480000|2021-11-26 06:51:20|23180.41|23060.41|23185.02|23065.02|23185.02|23065.02|23180.41|23060.41|10
1637909490000|2021-11-26 06:51:30|23185.08|23065.08|23185.72|23065.72|23185.72|23065.72|23184.99|23064.99|10
1637909500000|2021-11-26 06:51:40|23185.66|23065.66|23185.29|23065.29|23185.74|23065.74|23185.02|23065.02|9
1637909510000|2021-11-26 06:51:50|23185.33|23065.33|23187.19|23067.19|23187.19|23067.19|23185.33|23065.33|10
1637909520000|2021-11-26 06:52:00|23187.18|23067.18|23189.3|23069.3|23189.3|23069.3|23186.83|23066.83|10
1637909530000|2021-11-26 06:52:10|23189.32|23069.32|23190.18|23070.18|23190.94|23070.94|23189.19|23069.19|10
1637909540000|2021-11-26 06:52:20|23190.32|23070.32|23192.29|23072.29|23192.4|23072.4|23190.32|23070.32|10
1637909550000|2021-11-26 06:52:30|23192.27|23072.27|23192.83|23072.83|23193.64|23073.64|23192.23|23072.23|10
1637909560000|2021-11-26 06:52:40|23192.92|23072.92|23194.5|23074.5|23194.66|23074.66|23192.91|23072.91|9
1637909570000|2021-11-26 06:52:50|23194.28|23074.28|23198.31|23078.31|23198.31|23078.31|23194.06|23074.06|9
1637909580000|2021-11-26 06:53:00|23198.94|23078.94|23202.27|23082.27|23202.27|23082.27|23198.94|23078.94|10
1637909590000|2021-11-26 06:53:10|23202.16|23082.16|23207.52|23087.52|23207.52|23087.52|23201.9|23081.9|10
1637909600000|2021-11-26 06:53:20|23208.14|23088.14|23208.87|23088.87|23212.55|23092.55|23208.14|23088.14|10
1637909610000|2021-11-26 06:53:30|23205.81|23085.81|23195.92|23075.92|23205.81|23085.81|23195.92|23075.92|10
1637909620000|2021-11-26 06:53:40|23196.06|23076.06|23198.33|23078.33|23198.7|23078.7|23195.6|23075.6|10
1637909630000|2021-11-26 06:53:50|23198.49|23078.49|23196.29|23076.29|23198.49|23078.49|23196.29|23076.29|8
1637909640000|2021-11-26 06:54:00|23196.22|23076.22|23194.26|23074.26|23196.22|23076.22|23193.52|23073.52|10
1637909650000|2021-11-26 06:54:10|23193.51|23073.51|23189.06|23069.06|23193.51|23073.51|23189.06|23069.06|10
1637909660000|2021-11-26 06:54:20|23189.03|23069.03|23186.55|23066.55|23189.1|23069.1|23186.55|23066.55|10
1637909670000|2021-11-26 06:54:30|23186.14|23066.14|23183.43|23063.43|23186.14|23066.14|23183.43|23063.43|10
1637909680000|2021-11-26 06:54:40|23181.45|23061.45|23171.31|23051.31|23181.45|23061.45|23170.07|23050.07|10
1637909690000|2021-11-26 06:54:50|23171.1|23051.1|23154.98|23034.98|23171.1|23051.1|23154.98|23034.98|10
1637909700000|2021-11-26 06:55:00|23154.92|23034.92|23157.48|23037.48|23157.48|23037.48|23154.48|23034.48|10
1637909710000|2021-11-26 06:55:10|23157.82|23037.82|23155.78|23035.78|23157.82|23037.82|23155.78|23035.78|9
1637909720000|2021-11-26 06:55:20|23156.06|23036.06|23153.63|23033.63|23156.17|23036.17|23153.63|23033.63|10
1637909730000|2021-11-26 06:55:30|23153.16|23033.16|23150.08|23030.08|23153.16|23033.16|23150.07|23030.07|9
1637909740000|2021-11-26 06:55:40|23150.29|23030.29|23149.35|23029.35|23150.29|23030.29|23147.78|23027.78|10
1637909750000|2021-11-26 06:55:50|23148.92|23028.92|23151.13|23031.13|23151.13|23031.13|23148.89|23028.89|10
1637909760000|2021-11-26 06:56:00|23151.25|23031.25|23151.98|23031.98|23151.98|23031.98|23150.73|23030.73|10
1637909770000|2021-11-26 06:56:10|23152.16|23032.16|23151.5|23031.5|23154.25|23034.25|23150.77|23030.77|9
1637909780000|2021-11-26 06:56:20|23151.9|23031.9|23148.19|23028.19|23151.9|23031.9|23148.04|23028.04|10
1637909790000|2021-11-26 06:56:30|23148.15|23028.15|23147.29|23027.29|23148.42|23028.42|23146.36|23026.36|10
1637909800000|2021-11-26 06:56:40|23147.55|23027.55|23143.24|23023.24|23147.55|23027.55|23143.08|23023.08|10
1637909810000|2021-11-26 06:56:50|23143.1|23023.1|23139.23|23019.23|23143.25|23023.25|23139.23|23019.23|10
1637909820000|2021-11-26 06:57:00|23139.79|23019.79|23142.88|23022.88|23142.88|23022.88|23139.79|23019.79|10
1637909830000|2021-11-26 06:57:10|23143.29|23023.29|23149.15|23029.15|23149.15|23029.15|23143.29|23023.29|10
1637909840000|2021-11-26 06:57:20|23149.25|23029.25|23148.37|23028.37|23151.16|23031.16|23147.86|23027.86|10
1637909850000|2021-11-26 06:57:30|23148.45|23028.45|23146.4|23026.4|23148.59|23028.59|23146.4|23026.4|10
1637909860000|2021-11-26 06:57:40|23145.63|23025.63|23144.78|23024.78|23146.3|23026.3|23144.7|23024.7|10
1637909870000|2021-11-26 06:57:50|23144.75|23024.75|23145.63|23025.63|23145.7|23025.7|23144.75|23024.75|10
1637909880000|2021-11-26 06:58:00|23145.21|23025.21|23146.63|23026.63|23146.63|23026.63|23145.21|23025.21|10
1637909890000|2021-11-26 06:58:10|23147.03|23027.03|23152.41|23032.41|23152.41|23032.41|23147.02|23027.02|10
1637909900000|2021-11-26 06:58:20|23152.48|23032.48|23155.87|23035.87|23155.87|23035.87|23151.81|23031.81|10
1637909910000|2021-11-26 06:58:30|23156.32|23036.32|23160.31|23040.31|23160.93|23040.93|23155.6|23035.6|10
1637909920000|2021-11-26 06:58:40|23160.57|23040.57|23163.29|23043.29|23163.29|23043.29|23160.09|23040.09|10
1637909930000|2021-11-26 06:58:50|23163.45|23043.45|23168.29|23048.29|23169.04|23049.04|23163.37|23043.37|10
1637909940000|2021-11-26 06:59:00|23168.03|23048.03|23165.86|23045.86|23168.03|23048.03|23165.53|23045.53|10
1637909950000|2021-11-26 06:59:10|23165.92|23045.92|23168.11|23048.11|23168.71|23048.71|23165.39|23045.39|10
1637909960000|2021-11-26 06:59:20|23167.58|23047.58|23174.18|23054.18|23174.18|23054.18|23167.58|23047.58|10
1637909970000|2021-11-26 06:59:30|23174.39|23054.39|23181.25|23061.25|23181.86|23061.86|23174.39|23054.39|10
1637909980000|2021-11-26 06:59:40|23183.25|23063.25|23186.66|23066.66|23186.66|23066.66|23183.25|23063.25|10
1637909990000|2021-11-26 06:59:50|23186.32|23066.32|23184.41|23064.41|23186.32|23066.32|23184.36|23064.36|10
1637910000000|2021-11-26 07:00:00|23184.44|23064.44|23179.63|23059.63|23184.44|23064.44|23179.41|23059.41|10
1637910010000|2021-11-26 07:00:10|23179.46|23059.46|23167.87|23047.87|23179.46|23059.46|23167.87|23047.87|10
1637910020000|2021-11-26 07:00:20|23165.99|23045.99|23152.48|23032.48|23165.99|23045.99|23151.89|23031.89|10
1637910030000|2021-11-26 07:00:30|23152.32|23032.32|23155.57|23035.57|23156.05|23036.05|23152.32|23032.32|10
1637910040000|2021-11-26 07:00:40|23155.95|23035.95|23157.64|23037.64|23157.64|23037.64|23155.95|23035.95|10
1637910050000|2021-11-26 07:00:50|23157.93|23037.93|23160.88|23040.88|23161.18|23041.18|23157.47|23037.47|10
1637910060000|2021-11-26 07:01:00|23161.56|23041.56|23160.6|23040.6|23161.56|23041.56|23159.65|23039.65|10
1637910070000|2021-11-26 07:01:10|23160.35|23040.35|23163.64|23043.64|23163.81|23043.81|23160.26|23040.26|10
1637910080000|2021-11-26 07:01:20|23163.58|23043.58|23168.63|23048.63|23168.63|23048.63|23163.58|23043.58|10
1637910090000|2021-11-26 07:01:30|23168.75|23048.75|23168.87|23048.87|23169.59|23049.59|23168.75|23048.75|10
1637910100000|2021-11-26 07:01:40|23170.23|23050.23|23176.52|23056.52|23176.52|23056.52|23170.23|23050.23|10
1637910110000|2021-11-26 07:01:50|23177.3|23057.3|23177.4|23057.4|23177.62|23057.62|23176.82|23056.82|10
1637910120000|2021-11-26 07:02:00|23178.12|23058.12|23186.34|23066.34|23186.34|23066.34|23177.84|23057.84|10
1637910130000|2021-11-26 07:02:10|23187.3|23067.3|23188.55|23068.55|23188.65|23068.65|23186.64|23066.64|10
1637910140000|2021-11-26 07:02:20|23188.63|23068.63|23192.65|23072.65|23192.65|23072.65|23188.63|23068.63|10
1637910150000|2021-11-26 07:02:30|23193.51|23073.51|23196.68|23076.68|23196.68|23076.68|23193.51|23073.51|10
1637910160000|2021-11-26 07:02:40|23196.54|23076.54|23199.57|23079.57|23199.57|23079.57|23196.51|23076.51|10
1637910170000|2021-11-26 07:02:50|23199.37|23079.37|23195.39|23075.39|23199.37|23079.37|23195.39|23075.39|10
1637910180000|2021-11-26 07:03:00|23195.26|23075.26|23193.94|23073.94|23195.87|23075.87|23193.94|23073.94|10
1637910190000|2021-11-26 07:03:10|23194.14|23074.14|23187.65|23067.65|23194.14|23074.14|23187.65|23067.65|10
1637910200000|2021-11-26 07:03:20|23186.4|23066.4|23182.61|23062.61|23186.4|23066.4|23182.06|23062.06|9
1637910210000|2021-11-26 07:03:30|23182.33|23062.33|23179.11|23059.11|23182.49|23062.49|23178.88|23058.88|10
1637910220000|2021-11-26 07:03:40|23179.06|23059.06|23178.31|23058.31|23179.32|23059.32|23178.06|23058.06|10
1637910230000|2021-11-26 07:03:50|23178.25|23058.25|23176.26|23056.26|23178.25|23058.25|23175.67|23055.67|8
1637910240000|2021-11-26 07:04:00|23176.46|23056.46|23174.19|23054.19|23176.46|23056.46|23174.19|23054.19|10
1637910250000|2021-11-26 07:04:10|23174.04|23054.04|23175.58|23055.58|23175.58|23055.58|23172.82|23052.82|9
1637910260000|2021-11-26 07:04:20|23175.91|23055.91|23180.07|23060.07|23180.07|23060.07|23175.91|23055.91|10
1637910270000|2021-11-26 07:04:30|23179.84|23059.84|23182.11|23062.11|23182.8|23062.8|23179.84|23059.84|9
1637910280000|2021-11-26 07:04:40|23183.11|23063.11|23184.15|23064.15|23184.79|23064.79|23183.11|23063.11|10
1637910290000|2021-11-26 07:04:50|23183.94|23063.94|23185.93|23065.93|23186.08|23066.08|23183.94|23063.94|10
1637910300000|2021-11-26 07:05:00|23186.43|23066.43|23184.22|23064.22|23186.93|23066.93|23184.22|23064.22|10
1637910310000|2021-11-26 07:05:10|23183.71|23063.71|23182.99|23062.99|23183.71|23063.71|23181.38|23061.38|10
1637910320000|2021-11-26 07:05:20|23182.06|23062.06|23182.16|23062.16|23182.19|23062.19|23181.29|23061.29|8
1637910330000|2021-11-26 07:05:30|23181.92|23061.92|23181.4|23061.4|23181.92|23061.92|23181.04|23061.04|10
1637910340000|2021-11-26 07:05:40|23181.55|23061.55|23181.07|23061.07|23181.55|23061.55|23180.17|23060.17|9
1637910350000|2021-11-26 07:05:50|23180.5|23060.5|23179.21|23059.21|23180.93|23060.93|23179.21|23059.21|10
1637910360000|2021-11-26 07:06:00|23179.18|23059.18|23172.69|23052.69|23179.18|23059.18|23172.69|23052.69|10
1637910370000|2021-11-26 07:06:10|23172.62|23052.62|23172.19|23052.19|23173.13|23053.13|23172.01|23052.01|10
1637910380000|2021-11-26 07:06:20|23172.03|23052.03|23170.24|23050.24|23172.41|23052.41|23170.24|23050.24|9
1637910390000|2021-11-26 07:06:30|23168.83|23048.83|23164.93|23044.93|23168.83|23048.83|23164.93|23044.93|10
1637910400000|2021-11-26 07:06:40|23164.67|23044.67|23158.35|23038.35|23164.67|23044.67|23158.35|23038.35|10
1637910410000|2021-11-26 07:06:50|23158.06|23038.06|23151.95|23031.95|23158.06|23038.06|23151.95|23031.95|9
1637910420000|2021-11-26 07:07:00|23152.36|23032.36|23147.03|23027.03|23152.36|23032.36|23147.03|23027.03|10
1637910430000|2021-11-26 07:07:10|23146.9|23026.9|23149.05|23029.05|23149.13|23029.13|23145.81|23025.81|10
1637910440000|2021-11-26 07:07:20|23149.47|23029.47|23144.87|23024.87|23149.47|23029.47|23144.87|23024.87|10
1637910450000|2021-11-26 07:07:30|23144.63|23024.63|23137.9|23017.9|23144.63|23024.63|23137.9|23017.9|10
1637910460000|2021-11-26 07:07:40|23136.9|23016.9|23140.23|23020.23|23140.23|23020.23|23136.9|23016.9|9
1637910470000|2021-11-26 07:07:50|23140|23020|23140.8|23020.8|23140.8|23020.8|23138.96|23018.96|10
1637910480000|2021-11-26 07:08:00|23142.67|23022.67|23142.83|23022.83|23143.35|23023.35|23142.52|23022.52|9
1637910490000|2021-11-26 07:08:10|23142.65|23022.65|23141.68|23021.68|23142.65|23022.65|23140.92|23020.92|9
1637910500000|2021-11-26 07:08:20|23141.58|23021.58|23136.31|23016.31|23141.74|23021.74|23136.31|23016.31|9
1637910510000|2021-11-26 07:08:30|23135.65|23015.65|23132.2|23012.2|23135.65|23015.65|23130.86|23010.86|10
1637910520000|2021-11-26 07:08:40|23132.41|23012.41|23131.21|23011.21|23134.21|23014.21|23131.21|23011.21|9
1637910530000|2021-11-26 07:08:50|23130.35|23010.35|23126.55|23006.55|23130.35|23010.35|23126.55|23006.55|8
1637910540000|2021-11-26 07:09:00|23127.67|23007.67|23129.62|23009.62|23129.62|23009.62|23127.41|23007.41|10
1637910550000|2021-11-26 07:09:10|23129.79|23009.79|23139.88|23019.88|23139.88|23019.88|23129.79|23009.79|10
1637910560000|2021-11-26 07:09:20|23140.56|23020.56|23150.59|23030.59|23151.25|23031.25|23140.56|23020.56|10
1637910570000|2021-11-26 07:09:30|23150.61|23030.61|23153.36|23033.36|23153.36|23033.36|23150.32|23030.32|10
1637910580000|2021-11-26 07:09:40|23153.53|23033.53|23157.57|23037.57|23157.57|23037.57|23153.53|23033.53|10
1637910590000|2021-11-26 07:09:50|23158.05|23038.05|23157.37|23037.37|23158.05|23038.05|23157.14|23037.14|8
1637910600000|2021-11-26 07:10:00|23157.97|23037.97|23156.9|23036.9|23159.25|23039.25|23156.9|23036.9|10
1637910610000|2021-11-26 07:10:10|23156.35|23036.35|23153.15|23033.15|23156.35|23036.35|23153.15|23033.15|10
1637910620000|2021-11-26 07:10:20|23154.12|23034.12|23153.94|23033.94|23155.07|23035.07|23153.94|23033.94|10
1637910630000|2021-11-26 07:10:30|23153.21|23033.21|23148.69|23028.69|23153.21|23033.21|23148.29|23028.29|10
1637910640000|2021-11-26 07:10:40|23149.19|23029.19|23153.02|23033.02|23153.02|23033.02|23149.19|23029.19|10
1637910650000|2021-11-26 07:10:50|23153.14|23033.14|23155.93|23035.93|23155.93|23035.93|23153.02|23033.02|10
1637910660000|2021-11-26 07:11:00|23155.49|23035.49|23152.18|23032.18|23155.49|23035.49|23152.18|23032.18|10
1637910670000|2021-11-26 07:11:10|23151.95|23031.95|23158.36|23038.36|23158.36|23038.36|23151.95|23031.95|10
1637910680000|2021-11-26 07:11:20|23159.09|23039.09|23160.89|23040.89|23163.13|23043.13|23159.09|23039.09|10
1637910690000|2021-11-26 07:11:30|23160.97|23040.97|23159.3|23039.3|23161.52|23041.52|23159.3|23039.3|10
1637910700000|2021-11-26 07:11:40|23159.12|23039.12|23154.79|23034.79|23159.13|23039.13|23154.79|23034.79|9
1637910710000|2021-11-26 07:11:50|23154.81|23034.81|23153.65|23033.65|23154.81|23034.81|23153.63|23033.63|10
1637910720000|2021-11-26 07:12:00|23153.71|23033.71|23153.17|23033.17|23155.6|23035.6|23153.17|23033.17|9
1637910730000|2021-11-26 07:12:10|23153.24|23033.24|23154.87|23034.87|23154.87|23034.87|23153.24|23033.24|10
1637910740000|2021-11-26 07:12:20|23154.67|23034.67|23155.55|23035.55|23155.92|23035.92|23154.4|23034.4|10
1637910750000|2021-11-26 07:12:30|23155.3|23035.3|23154.41|23034.41|23155.68|23035.68|23154.36|23034.36|10
1637910760000|2021-11-26 07:12:40|23153.06|23033.06|23149.67|23029.67|23153.06|23033.06|23149.67|23029.67|10
1637910770000|2021-11-26 07:12:50|23150.16|23030.16|23146.45|23026.45|23150.48|23030.48|23146.45|23026.45|9
1637910780000|2021-11-26 07:13:00|23145.25|23025.25|23142.46|23022.46|23145.25|23025.25|23142.46|23022.46|9
1637910790000|2021-11-26 07:13:10|23143.71|23023.71|23139.7|23019.7|23143.71|23023.71|23139.66|23019.66|10
1637910800000|2021-11-26 07:13:20|23139.37|23019.37|23139.72|23019.72|23139.72|23019.72|23138.12|23018.12|9
1637910810000|2021-11-26 07:13:30|23139.57|23019.57|23138.94|23018.94|23139.57|23019.57|23138.45|23018.45|9
1637910820000|2021-11-26 07:13:40|23139.37|23019.37|23141.93|23021.93|23141.97|23021.97|23139.37|23019.37|9
1637910830000|2021-11-26 07:13:50|23141.99|23021.99|23144.14|23024.14|23144.14|23024.14|23141.99|23021.99|9
1637910840000|2021-11-26 07:14:00|23144.17|23024.17|23140.51|23020.51|23144.41|23024.41|23140.51|23020.51|10
1637910850000|2021-11-26 07:14:10|23139.97|23019.97|23136.49|23016.49|23140.2|23020.2|23136.12|23016.12|10
1637910860000|2021-11-26 07:14:20|23136.31|23016.31|23135.33|23015.33|23136.31|23016.31|23135.33|23015.33|9
1637910870000|2021-11-26 07:14:30|23135.35|23015.35|23132.97|23012.97|23135.35|23015.35|23132.97|23012.97|9
1637910880000|2021-11-26 07:14:40|23132.74|23012.74|23134.09|23014.09|23134.09|23014.09|23131.91|23011.91|10
1637910890000|2021-11-26 07:14:50|23134.26|23014.26|23140.71|23020.71|23140.73|23020.73|23134.26|23014.26|9
1637910900000|2021-11-26 07:15:00|23140.75|23020.75|23142.44|23022.44|23142.51|23022.51|23140.75|23020.75|10
1637910910000|2021-11-26 07:15:10|23142.63|23022.63|23142.72|23022.72|23142.89|23022.89|23141.79|23021.79|10
1637910920000|2021-11-26 07:15:20|23141.48|23021.48|23140.15|23020.15|23141.48|23021.48|23140.04|23020.04|10
1637910930000|2021-11-26 07:15:30|23140.34|23020.34|23142.33|23022.33|23142.41|23022.41|23140.34|23020.34|9
1637910940000|2021-11-26 07:15:40|23141.9|23021.9|23141.04|23021.04|23141.9|23021.9|23139.56|23019.56|10
1637910950000|2021-11-26 07:15:50|23140.74|23020.74|23142.66|23022.66|23142.66|23022.66|23140.33|23020.33|10
1637910960000|2021-11-26 07:16:00|23142.11|23022.11|23142.6|23022.6|23143.11|23023.11|23142.05|23022.05|9
1637910970000|2021-11-26 07:16:10|23141.38|23021.38|23141.64|23021.64|23141.9|23021.9|23141.16|23021.16|9
1637910980000|2021-11-26 07:16:20|23141.88|23021.88|23142.81|23022.81|23142.81|23022.81|23141.88|23021.88|9
1637910990000|2021-11-26 07:16:30|23141.34|23021.34|23139.05|23019.05|23142.43|23022.43|23138.94|23018.94|10
1637911000000|2021-11-26 07:16:40|23139.44|23019.44|23138.02|23018.02|23139.44|23019.44|23137.22|23017.22|10
1637911010000|2021-11-26 07:16:50|23137.93|23017.93|23135.62|23015.62|23137.93|23017.93|23135.62|23015.62|9
1637911020000|2021-11-26 07:17:00|23135.43|23015.43|23135.09|23015.09|23135.54|23015.54|23134.81|23014.81|9
1637911030000|2021-11-26 07:17:10|23135.39|23015.39|23133.65|23013.65|23135.39|23015.39|23133.13|23013.13|10
1637911040000|2021-11-26 07:17:20|23133.4|23013.4|23134.21|23014.21|23134.21|23014.21|23133.4|23013.4|8
1637911050000|2021-11-26 07:17:30|23134.25|23014.25|23139.03|23019.03|23139.03|23019.03|23134.25|23014.25|10
1637911060000|2021-11-26 07:17:40|23139.15|23019.15|23137.06|23017.06|23139.42|23019.42|23137.06|23017.06|9
1637911070000|2021-11-26 07:17:50|23137.49|23017.49|23132.66|23012.66|23137.73|23017.73|23132.45|23012.45|10
1637911080000|2021-11-26 07:18:00|23132.4|23012.4|23129.05|23009.05|23132.4|23012.4|23129.05|23009.05|10
1637911090000|2021-11-26 07:18:10|23128.44|23008.44|23127.13|23007.13|23128.44|23008.44|23127.13|23007.13|10
1637911100000|2021-11-26 07:18:20|23127.08|23007.08|23121.62|23001.62|23127.08|23007.08|23121.62|23001.62|10
1637911110000|2021-11-26 07:18:30|23121.67|23001.67|23116.72|22996.72|23121.67|23001.67|23116.72|22996.72|10
1637911120000|2021-11-26 07:18:40|23116.07|22996.07|23113.19|22993.19|23116.07|22996.07|23111.65|22991.65|10
1637911130000|2021-11-26 07:18:50|23113.08|22993.08|23112.52|22992.52|23113.2|22993.2|23112.52|22992.52|10
1637911140000|2021-11-26 07:19:00|23112.71|22992.71|23114.1|22994.1|23114.1|22994.1|23112.56|22992.56|9
1637911150000|2021-11-26 07:19:10|23114.02|22994.02|23112.7|22992.7|23114.02|22994.02|23112.7|22992.7|9
1637911160000|2021-11-26 07:19:20|23112.69|22992.69|23111.74|22991.74|23112.93|22992.93|23111.73|22991.73|10
1637911170000|2021-11-26 07:19:30|23111.45|22991.45|23110.37|22990.37|23111.45|22991.45|23109.79|22989.79|10
1637911180000|2021-11-26 07:19:40|23110.83|22990.83|23109.47|22989.47|23110.83|22990.83|23109.24|22989.24|10
1637911190000|2021-11-26 07:19:50|23109.14|22989.14|23106.8|22986.8|23109.14|22989.14|23106.8|22986.8|10
1637911200000|2021-11-26 07:20:00|23106.9|22986.9|23102.11|22982.11|23106.9|22986.9|23102.11|22982.11|10
1637911210000|2021-11-26 07:20:10|23101.21|22981.21|23097.77|22977.77|23101.21|22981.21|23097.77|22977.77|10
1637911220000|2021-11-26 07:20:20|23097.69|22977.69|23095.75|22975.75|23097.69|22977.69|23095.46|22975.46|10
1637911230000|2021-11-26 07:20:30|23095.66|22975.66|23092.31|22972.31|23095.66|22975.66|23091.58|22971.58|10
1637911240000|2021-11-26 07:20:40|23091.87|22971.87|23092.75|22972.75|23093.29|22973.29|23091.87|22971.87|10
1637911250000|2021-11-26 07:20:50|23092.66|22972.66|23095.08|22975.08|23095.13|22975.13|23092.66|22972.66|9
1637911260000|2021-11-26 07:21:00|23096.55|22976.55|23099.68|22979.68|23099.68|22979.68|23096.55|22976.55|10
1637911270000|2021-11-26 07:21:10|23098.25|22978.25|23099.3|22979.3|23100.4|22980.4|23098.24|22978.24|10
1637911280000|2021-11-26 07:21:20|23099.04|22979.04|23094.92|22974.92|23099.84|22979.84|23094.92|22974.92|10
1637911290000|2021-11-26 07:21:30|23093.86|22973.86|23090.41|22970.41|23093.86|22973.86|23090.41|22970.41|10
1637911300000|2021-11-26 07:21:40|23090.32|22970.32|23090.87|22970.87|23091.29|22971.29|23088.67|22968.67|10
1637911310000|2021-11-26 07:21:50|23089.37|22969.37|23090.81|22970.81|23090.81|22970.81|23089.37|22969.37|10
1637911320000|2021-11-26 07:22:00|23090.34|22970.34|23085.72|22965.72|23091.54|22971.54|23085.72|22965.72|10
1637911330000|2021-11-26 07:22:10|23085.2|22965.2|23082.51|22962.51|23085.81|22965.81|23082.51|22962.51|10
1637911340000|2021-11-26 07:22:20|23082.64|22962.64|23088.75|22968.75|23088.75|22968.75|23082.64|22962.64|10
1637911350000|2021-11-26 07:22:30|23090.38|22970.38|23093.87|22973.87|23093.87|22973.87|23090.38|22970.38|10
1637911360000|2021-11-26 07:22:40|23093.82|22973.82|23098.99|22978.99|23100.01|22980.01|23093.82|22973.82|10
1637911370000|2021-11-26 07:22:50|23098.57|22978.57|23097.52|22977.52|23100.67|22980.67|23097.52|22977.52|10
1637911380000|2021-11-26 07:23:00|23097.85|22977.85|23100|22980|23100|22980|23097.64|22977.64|10
1637911390000|2021-11-26 07:23:10|23100.01|22980.01|23100.53|22980.53|23100.53|22980.53|23099.61|22979.61|9
1637911400000|2021-11-26 07:23:20|23101.77|22981.77|23103.63|22983.63|23105.27|22985.27|23101.77|22981.77|10
1637911410000|2021-11-26 07:23:30|23105.26|22985.26|23108.43|22988.43|23108.43|22988.43|23105.26|22985.26|10
1637911420000|2021-11-26 07:23:40|23108.51|22988.51|23108.79|22988.79|23110.52|22990.52|23108.38|22988.38|10
1637911430000|2021-11-26 07:23:50|23108.86|22988.86|23108.3|22988.3|23110.47|22990.47|23108.3|22988.3|9
1637911440000|2021-11-26 07:24:00|23107.4|22987.4|23100.15|22980.15|23107.4|22987.4|23100.15|22980.15|10
1637911450000|2021-11-26 07:24:10|23101.11|22981.11|23098.3|22978.3|23101.11|22981.11|23098.3|22978.3|10
1637911460000|2021-11-26 07:24:20|23097.36|22977.36|23093.77|22973.77|23097.36|22977.36|23093.77|22973.77|7
1637911470000|2021-11-26 07:24:30|23093.45|22973.45|23100.75|22980.75|23100.75|22980.75|23093.45|22973.45|10
1637911480000|2021-11-26 07:24:40|23100.83|22980.83|23101.21|22981.21|23101.69|22981.69|23100.69|22980.69|10
1637911490000|2021-11-26 07:24:50|23102.75|22982.75|23099.23|22979.23|23104.46|22984.46|23099.23|22979.23|10
1637911500000|2021-11-26 07:25:00|23098.94|22978.94|23094.94|22974.94|23098.94|22978.94|23094.94|22974.94|10
1637911510000|2021-11-26 07:25:10|23094.58|22974.58|23094.19|22974.19|23094.64|22974.64|23092.99|22972.99|10
1637911520000|2021-11-26 07:25:20|23094.16|22974.16|23086.95|22966.95|23094.72|22974.72|23086.35|22966.35|10
1637911530000|2021-11-26 07:25:30|23086.39|22966.39|23088.16|22968.16|23088.16|22968.16|23086.39|22966.39|10
1637911540000|2021-11-26 07:25:40|23088.27|22968.27|23087.37|22967.37|23088.27|22968.27|23087.37|22967.37|10
1637911550000|2021-11-26 07:25:50|23086.57|22966.57|23079.57|22959.57|23086.57|22966.57|23079.57|22959.57|10
1637911560000|2021-11-26 07:26:00|23078.16|22958.16|23075.52|22955.52|23078.16|22958.16|23075.52|22955.52|10
1637911570000|2021-11-26 07:26:10|23074.96|22954.96|23079.16|22959.16|23079.16|22959.16|23073.8|22953.8|10
1637911580000|2021-11-26 07:26:20|23079.4|22959.4|23080.65|22960.65|23081.43|22961.43|23079.4|22959.4|10
1637911590000|2021-11-26 07:26:30|23080.94|22960.94|23080.31|22960.31|23081.84|22961.84|23080.31|22960.31|10
1637911600000|2021-11-26 07:26:40|23077.82|22957.82|23078.39|22958.39|23078.89|22958.89|23076.91|22956.91|10
1637911610000|2021-11-26 07:26:50|23078.5|22958.5|23077.92|22957.92|23078.5|22958.5|23077.49|22957.49|10
1637911620000|2021-11-26 07:27:00|23077.68|22957.68|23076.67|22956.67|23078.36|22958.36|23076.67|22956.67|10
1637911630000|2021-11-26 07:27:10|23075.86|22955.86|23073.69|22953.69|23075.86|22955.86|23073.69|22953.69|10
1637911640000|2021-11-26 07:27:20|23073.77|22953.77|23075.78|22955.78|23076.79|22956.79|23073.77|22953.77|10
1637911650000|2021-11-26 07:27:30|23076.18|22956.18|23071.78|22951.78|23076.19|22956.19|23071.78|22951.78|9
1637911660000|2021-11-26 07:27:40|23070.57|22950.57|23071.16|22951.16|23071.17|22951.17|23069.74|22949.74|9
1637911670000|2021-11-26 07:27:50|23071.23|22951.23|23070.3|22950.3|23071.23|22951.23|23070.3|22950.3|10
1637911680000|2021-11-26 07:28:00|23070.28|22950.28|23068.52|22948.52|23070.28|22950.28|23068.33|22948.33|10
1637911690000|2021-11-26 07:28:10|23068.21|22948.21|23068.4|22948.4|23068.78|22948.78|23068.09|22948.09|10
1637911700000|2021-11-26 07:28:20|23068.67|22948.67|23061.78|22941.78|23068.67|22948.67|23061.78|22941.78|9
1637911710000|2021-11-26 07:28:30|23061.43|22941.43|23057.54|22937.54|23061.43|22941.43|23056.72|22936.72|10
1637911720000|2021-11-26 07:28:40|23057.61|22937.61|23055.88|22935.88|23057.74|22937.74|23054.88|22934.88|10
1637911730000|2021-11-26 07:28:50|23055.39|22935.39|23057.15|22937.15|23057.62|22937.62|23055.39|22935.39|10
1637911740000|2021-11-26 07:29:00|23056.6|22936.6|23059.76|22939.76|23059.76|22939.76|23054.94|22934.94|10
1637911750000|2021-11-26 07:29:10|23059.79|22939.79|23059.15|22939.15|23059.79|22939.79|23058.55|22938.55|10
1637911760000|2021-11-26 07:29:20|23059.39|22939.39|23062.77|22942.77|23062.92|22942.92|23059.17|22939.17|10
1637911770000|2021-11-26 07:29:30|23062.47|22942.47|23062.72|22942.72|23063.36|22943.36|23061.2|22941.2|10
1637911780000|2021-11-26 07:29:40|23063.04|22943.04|23064.4|22944.4|23064.75|22944.75|23062.99|22942.99|10
1637911790000|2021-11-26 07:29:50|23063.9|22943.9|23062.78|22942.78|23065.5|22945.5|23062.78|22942.78|10
1637911800000|2021-11-26 07:30:00|23062.69|22942.69|23057.09|22937.09|23062.69|22942.69|23057.09|22937.09|10
1637911810000|2021-11-26 07:30:10|23055.05|22935.05|23051.41|22931.41|23055.05|22935.05|23051.41|22931.41|10
1637911820000|2021-11-26 07:30:20|23051.44|22931.44|23047.84|22927.84|23051.44|22931.44|23047.63|22927.63|10
1637911830000|2021-11-26 07:30:30|23047.32|22927.32|23044.86|22924.86|23047.81|22927.81|23044.38|22924.38|9
1637911840000|2021-11-26 07:30:40|23044.05|22924.05|23040.03|22920.03|23044.05|22924.05|23040.03|22920.03|10
1637911850000|2021-11-26 07:30:50|23039.94|22919.94|23030.12|22910.12|23040.49|22920.49|23030.12|22910.12|10
1637911860000|2021-11-26 07:31:00|23030.47|22910.47|23019.97|22899.97|23030.47|22910.47|23018.33|22898.33|10
1637911870000|2021-11-26 07:31:10|23012.82|22892.82|23007.56|22887.56|23012.82|22892.82|23005.57|22885.57|9
1637911880000|2021-11-26 07:31:20|23007.54|22887.54|23010.87|22890.87|23010.87|22890.87|23006.37|22886.37|10
1637911890000|2021-11-26 07:31:30|23010.26|22890.26|23013.46|22893.46|23013.46|22893.46|23009.97|22889.97|10
1637911900000|2021-11-26 07:31:40|23013.5|22893.5|23013.68|22893.68|23014.18|22894.18|23012.12|22892.12|10
1637911910000|2021-11-26 07:31:50|23013.42|22893.42|23020.85|22900.85|23020.85|22900.85|23013.07|22893.07|10
1637911920000|2021-11-26 07:32:00|23020.65|22900.65|23031.46|22911.46|23031.46|22911.46|23020.13|22900.13|10
1637911930000|2021-11-26 07:32:10|23031.57|22911.57|23036.72|22916.72|23037.3|22917.3|23031.57|22911.57|10
1637911940000|2021-11-26 07:32:20|23037.19|22917.19|23038.85|22918.85|23039.93|22919.93|23037.19|22917.19|10
1637911950000|2021-11-26 07:32:30|23038.48|22918.48|23036.75|22916.75|23038.48|22918.48|23035.86|22915.86|10
1637911960000|2021-11-26 07:32:40|23036.25|22916.25|23039.5|22919.5|23041.37|22921.37|23036.25|22916.25|9
1637911970000|2021-11-26 07:32:50|23039.49|22919.49|23033.74|22913.74|23039.49|22919.49|23033.36|22913.36|10
1637911980000|2021-11-26 07:33:00|23033.36|22913.36|23029.25|22909.25|23033.36|22913.36|23029.25|22909.25|10
1637911990000|2021-11-26 07:33:10|23027.02|22907.02|23017.47|22897.47|23027.02|22907.02|23017.47|22897.47|10
1637912000000|2021-11-26 07:33:20|23017.44|22897.44|23004.68|22884.68|23017.44|22897.44|23004.68|22884.68|10
1637912010000|2021-11-26 07:33:30|23005.09|22885.09|23004.91|22884.91|23005.79|22885.79|23004.25|22884.25|10
1637912020000|2021-11-26 07:33:40|23004.56|22884.56|23007.39|22887.39|23007.47|22887.47|23003.36|22883.36|10
1637912030000|2021-11-26 07:33:50|23008.1|22888.1|23004.24|22884.24|23008.1|22888.1|23003.45|22883.45|9
1637912040000|2021-11-26 07:34:00|23004.63|22884.63|22996.86|22876.86|23004.65|22884.65|22996.86|22876.86|9
1637912050000|2021-11-26 07:34:10|22995.65|22875.65|22996.88|22876.88|22997.78|22877.78|22994.7|22874.7|10
1637912060000|2021-11-26 07:34:20|22996.97|22876.97|22990.58|22870.58|22996.97|22876.97|22990.28|22870.28|10
1637912070000|2021-11-26 07:34:30|22990.77|22870.77|22987.3|22867.3|22990.77|22870.77|22986.78|22866.78|10
1637912080000|2021-11-26 07:34:40|22986.96|22866.96|22986.46|22866.46|22987.06|22867.06|22985.96|22865.96|10
1637912090000|2021-11-26 07:34:50|22985.41|22865.41|22982.84|22862.84|22985.41|22865.41|22982.06|22862.06|10
1637912100000|2021-11-26 07:35:00|22980.43|22860.43|22989.99|22869.99|22989.99|22869.99|22980.43|22860.43|10
1637912110000|2021-11-26 07:35:10|22989.6|22869.6|22987.54|22867.54|22989.6|22869.6|22986.05|22866.05|10
1637912120000|2021-11-26 07:35:20|22987.26|22867.26|22979.4|22859.4|22987.26|22867.26|22979.4|22859.4|10
1637912130000|2021-11-26 07:35:30|22979.48|22859.48|22975.02|22855.02|22979.48|22859.48|22975.02|22855.02|10
1637912140000|2021-11-26 07:35:40|22973.89|22853.89|22971.86|22851.86|22973.95|22853.95|22971.32|22851.32|10
1637912150000|2021-11-26 07:35:50|22969.42|22849.42|22963.57|22843.57|22969.42|22849.42|22963.39|22843.39|10
1637912160000|2021-11-26 07:36:00|22963.53|22843.53|22956.79|22836.79|22963.53|22843.53|22955.88|22835.88|10
1637912170000|2021-11-26 07:36:10|22956.35|22836.35|22955.29|22835.29|22956.35|22836.35|22954.51|22834.51|10
1637912180000|2021-11-26 07:36:20|22954.09|22834.09|22954.72|22834.72|22954.72|22834.72|22952.05|22832.05|10
1637912190000|2021-11-26 07:36:30|22955.77|22835.77|22962.49|22842.49|22962.49|22842.49|22954.93|22834.93|10
1637912200000|2021-11-26 07:36:40|22964.01|22844.01|22962.74|22842.74|22964.37|22844.37|22961.75|22841.75|10
1637912210000|2021-11-26 07:36:50|22963.29|22843.29|22949.29|22829.29|22963.29|22843.29|22949.29|22829.29|10
1637912220000|2021-11-26 07:37:00|22946.75|22826.75|22943.4|22823.4|22946.75|22826.75|22941.49|22821.49|10
1637912230000|2021-11-26 07:37:10|22942.56|22822.56|22949.87|22829.87|22949.87|22829.87|22942.42|22822.42|10
1637912240000|2021-11-26 07:37:20|22950.94|22830.94|22951.57|22831.57|22951.57|22831.57|22949.5|22829.5|10
1637912250000|2021-11-26 07:37:30|22951.71|22831.71|22941.69|22821.69|22951.71|22831.71|22941.69|22821.69|10
1637912260000|2021-11-26 07:37:40|22941.55|22821.55|22941.74|22821.74|22941.87|22821.87|22939.18|22819.18|10
1637912270000|2021-11-26 07:37:50|22941.94|22821.94|22941.54|22821.54|22942.58|22822.58|22941.41|22821.41|10
1637912280000|2021-11-26 07:38:00|22940.53|22820.53|22934.1|22814.1|22941.12|22821.12|22934.1|22814.1|10
1637912290000|2021-11-26 07:38:10|22934.2|22814.2|22928.98|22808.98|22934.2|22814.2|22928.98|22808.98|10
1637912300000|2021-11-26 07:38:20|22927.41|22807.41|22920.55|22800.55|22927.68|22807.68|22920.55|22800.55|10
1637912310000|2021-11-26 07:38:30|22920.02|22800.02|22904.6|22784.6|22920.02|22800.02|22904.6|22784.6|10
1637912320000|2021-11-26 07:38:40|22902.24|22782.24|22906.43|22786.43|22906.43|22786.43|22900.63|22780.63|10
1637912330000|2021-11-26 07:38:50|22907.16|22787.16|22912.95|22792.95|22913.41|22793.41|22907.16|22787.16|10
1637912340000|2021-11-26 07:39:00|22911.99|22791.99|22913.74|22793.74|22915.33|22795.33|22911.99|22791.99|10
1637912350000|2021-11-26 07:39:10|22912.06|22792.06|22900.07|22780.07|22912.06|22792.06|22900.07|22780.07|10
1637912360000|2021-11-26 07:39:20|22898.27|22778.27|22893.47|22773.47|22898.84|22778.84|22893.47|22773.47|10
1637912370000|2021-11-26 07:39:30|22891.53|22771.53|22881.78|22761.78|22891.53|22771.53|22881.76|22761.76|10
1637912380000|2021-11-26 07:39:40|22881.44|22761.44|22878.45|22758.45|22882.97|22762.97|22878.45|22758.45|10
1637912390000|2021-11-26 07:39:50|22877.68|22757.68|22869.92|22749.92|22877.68|22757.68|22869.92|22749.92|10
1637912400000|2021-11-26 07:40:00|22869.4|22749.4|22867.06|22747.06|22869.4|22749.4|22866.56|22746.56|10
1637912410000|2021-11-26 07:40:10|22866.47|22746.47|22860|22740|22866.47|22746.47|22860|22740|10
1637912420000|2021-11-26 07:40:20|22861.43|22741.43|22862.16|22742.16|22862.16|22742.16|22860.43|22740.43|10
1637912430000|2021-11-26 07:40:30|22861.56|22741.56|22852.14|22732.14|22861.75|22741.75|22852.14|22732.14|10
1637912440000|2021-11-26 07:40:40|22849.39|22729.39|22832.74|22712.74|22849.39|22729.39|22832.74|22712.74|10
1637912450000|2021-11-26 07:40:50|22831.77|22711.77|22830.72|22710.72|22832.54|22712.54|22830.15|22710.15|10
1637912460000|2021-11-26 07:41:00|22830.74|22710.74|22839.6|22719.6|22839.6|22719.6|22830.74|22710.74|10
1637912470000|2021-11-26 07:41:10|22838.62|22718.62|22840.4|22720.4|22842.28|22722.28|22838.27|22718.27|10
1637912480000|2021-11-26 07:41:20|22840.35|22720.35|22838.75|22718.75|22840.45|22720.45|22838.29|22718.29|10
1637912490000|2021-11-26 07:41:30|22838.97|22718.97|22844.94|22724.94|22844.94|22724.94|22838.97|22718.97|10
1637912500000|2021-11-26 07:41:40|22844.4|22724.4|22846.2|22726.2|22846.2|22726.2|22842.94|22722.94|10
1637912510000|2021-11-26 07:41:50|22846.37|22726.37|22844.22|22724.22|22846.37|22726.37|22844.22|22724.22|10
1637912520000|2021-11-26 07:42:00|22844.28|22724.28|22834.84|22714.84|22844.28|22724.28|22834.84|22714.84|10
1637912530000|2021-11-26 07:42:10|22833.6|22713.6|22820.36|22700.36|22833.6|22713.6|22820.36|22700.36|10
1637912540000|2021-11-26 07:42:20|22820.76|22700.76|22818.23|22698.23|22820.89|22700.89|22817.81|22697.81|10
1637912550000|2021-11-26 07:42:30|22817.61|22697.61|22814.26|22694.26|22817.61|22697.61|22814.26|22694.26|10
1637912560000|2021-11-26 07:42:40|22814|22694|22804.26|22684.26|22814.1|22694.1|22804.02|22684.02|10
1637912570000|2021-11-26 07:42:50|22803.74|22683.74|22790.89|22670.89|22803.74|22683.74|22790.89|22670.89|10
1637912580000|2021-11-26 07:43:00|22788.81|22668.81|22777.28|22657.28|22788.81|22668.81|22777.28|22657.28|10
1637912590000|2021-11-26 07:43:10|22777.13|22657.13|22778.15|22658.15|22778.15|22658.15|22774.6|22654.6|10
1637912600000|2021-11-26 07:43:20|22778.51|22658.51|22777.82|22657.82|22778.51|22658.51|22773.79|22653.79|10
1637912610000|2021-11-26 07:43:30|22778.71|22658.71|22784.69|22664.69|22788.89|22668.89|22778.24|22658.24|9
1637912620000|2021-11-26 07:43:40|22786.59|22666.59|22780.8|22660.8|22786.59|22666.59|22778.49|22658.49|10
1637912630000|2021-11-26 07:43:50|22780.25|22660.25|22776.28|22656.28|22786.64|22666.64|22776.28|22656.28|9
1637912640000|2021-11-26 07:44:00|22775.29|22655.29|22778.87|22658.87|22780.04|22660.04|22773.55|22653.55|10
1637912650000|2021-11-26 07:44:10|22779.18|22659.18|22779.18|22659.18|22782.36|22662.36|22779.18|22659.18|10
1637912660000|2021-11-26 07:44:20|22777.6|22657.6|22768.55|22648.55|22777.6|22657.6|22768.55|22648.55|10
1637912670000|2021-11-26 07:44:30|22767.26|22647.26|22750.44|22630.44|22767.26|22647.26|22750.44|22630.44|10
1637912680000|2021-11-26 07:44:40|22752.19|22632.19|22748.6|22628.6|22752.19|22632.19|22746.49|22626.49|10
1637912690000|2021-11-26 07:44:50|22748.85|22628.85|22739.82|22619.82|22748.85|22628.85|22739.49|22619.49|10
1637912700000|2021-11-26 07:45:00|22742.71|22622.71|22744.11|22624.11|22744.11|22624.11|22740.66|22620.66|10
1637912710000|2021-11-26 07:45:10|22744.12|22624.12|22740.84|22620.84|22744.23|22624.23|22740.84|22620.84|10
1637912720000|2021-11-26 07:45:20|22744.03|22624.03|22763.11|22643.11|22763.11|22643.11|22744.03|22624.03|10
1637912730000|2021-11-26 07:45:30|22765.11|22645.11|22775.56|22655.56|22775.56|22655.56|22765.11|22645.11|10
1637912740000|2021-11-26 07:45:40|22773.86|22653.86|22798.32|22678.32|22798.32|22678.32|22773.48|22653.48|10
1637912750000|2021-11-26 07:45:50|22798.66|22678.66|22807.34|22687.34|22807.66|22687.66|22798.49|22678.49|10
1637912760000|2021-11-26 07:46:00|22806.31|22686.31|22805.2|22685.2|22809.02|22689.02|22805.19|22685.19|10
1637912770000|2021-11-26 07:46:10|22804.07|22684.07|22811.77|22691.77|22811.77|22691.77|22803.59|22683.59|10
1637912780000|2021-11-26 07:46:20|22814.35|22694.35|22818.21|22698.21|22818.21|22698.21|22814.35|22694.35|10
1637912790000|2021-11-26 07:46:30|22817.76|22697.76|22828.2|22708.2|22828.2|22708.2|22817.63|22697.63|10
1637912800000|2021-11-26 07:46:40|22827.72|22707.72|22822.37|22702.37|22830.78|22710.78|22822.37|22702.37|10
1637912810000|2021-11-26 07:46:50|22815.92|22695.92|22812.05|22692.05|22815.92|22695.92|22811.12|22691.12|9
1637912820000|2021-11-26 07:47:00|22811.31|22691.31|22804.81|22684.81|22811.66|22691.66|22804.81|22684.81|10
1637912830000|2021-11-26 07:47:10|22805.25|22685.25|22800.59|22680.59|22805.25|22685.25|22800.59|22680.59|10
1637912840000|2021-11-26 07:47:20|22799.79|22679.79|22788.44|22668.44|22799.79|22679.79|22788.44|22668.44|10
1637912850000|2021-11-26 07:47:30|22787.01|22667.01|22782.52|22662.52|22787.27|22667.27|22782.52|22662.52|10
1637912860000|2021-11-26 07:47:40|22780.6|22660.6|22772.09|22652.09|22780.6|22660.6|22772.09|22652.09|10
1637912870000|2021-11-26 07:47:50|22770|22650|22763.53|22643.53|22770|22650|22763.53|22643.53|9
1637913180000|2021-11-26 07:53:00|22653.63|22533.63|22652.96|22532.96|22653.63|22533.63|22652.96|22532.96|2
1637913190000|2021-11-26 07:53:10|22652.99|22532.99|22647.67|22527.67|22653.14|22533.14|22647.67|22527.67|10
1637913200000|2021-11-26 07:53:20|22647.12|22527.12|22652.05|22532.05|22652.05|22532.05|22644.8|22524.8|10
1637913210000|2021-11-26 07:53:30|22652.1|22532.1|22646.67|22526.67|22652.2|22532.2|22646.52|22526.52|10
1637913220000|2021-11-26 07:53:40|22646.51|22526.51|22640.92|22520.92|22646.56|22526.56|22639.82|22519.82|10
1637913230000|2021-11-26 07:53:50|22640.8|22520.8|22656.65|22536.65|22656.65|22536.65|22640.8|22520.8|10
1637913240000|2021-11-26 07:54:00|22656.61|22536.61|22665.22|22545.22|22665.22|22545.22|22655.65|22535.65|10
1637913250000|2021-11-26 07:54:10|22667.63|22547.63|22672.91|22552.91|22675.24|22555.24|22667.63|22547.63|10
1637913260000|2021-11-26 07:54:20|22672.51|22552.51|22672.03|22552.03|22672.51|22552.51|22669.51|22549.51|9
1637913270000|2021-11-26 07:54:30|22672.06|22552.06|22663.52|22543.52|22673.12|22553.12|22663.52|22543.52|10
1637913280000|2021-11-26 07:54:40|22660.35|22540.35|22655.67|22535.67|22660.35|22540.35|22655.67|22535.67|10
1637913290000|2021-11-26 07:54:50|22657.15|22537.15|22656.57|22536.57|22657.25|22537.25|22656.57|22536.57|10
1637913300000|2021-11-26 07:55:00|22656|22536|22646.37|22526.37|22656|22536|22646.37|22526.37|10
1637913310000|2021-11-26 07:55:10|22646.93|22526.93|22649.71|22529.71|22649.71|22529.71|22643.79|22523.79|10
1637913320000|2021-11-26 07:55:20|22651.34|22531.34|22652.78|22532.78|22653.72|22533.72|22651.34|22531.34|10
1637913330000|2021-11-26 07:55:30|22650.72|22530.72|22643.48|22523.48|22650.72|22530.72|22643.26|22523.26|10
1637913340000|2021-11-26 07:55:40|22642.43|22522.43|22657.1|22537.1|22657.1|22537.1|22642.12|22522.12|10
1637913350000|2021-11-26 07:55:50|22659.29|22539.29|22687.98|22567.98|22687.98|22567.98|22659.29|22539.29|10
1637913360000|2021-11-26 07:56:00|22688.02|22568.02|22694.4|22574.4|22694.59|22574.59|22687.68|22567.68|10
1637913370000|2021-11-26 07:56:10|22697.05|22577.05|22696.53|22576.53|22699.9|22579.9|22695.66|22575.66|10
1637913380000|2021-11-26 07:56:20|22695.72|22575.72|22707.88|22587.88|22707.88|22587.88|22693.81|22573.81|10
1637913390000|2021-11-26 07:56:30|22708.14|22588.14|22720.9|22600.9|22721.02|22601.02|22708.14|22588.14|10
1637913400000|2021-11-26 07:56:40|22722.56|22602.56|22722.27|22602.27|22722.56|22602.56|22719.53|22599.53|10
1637913410000|2021-11-26 07:56:50|22723.73|22603.73|22730.24|22610.24|22730.24|22610.24|22723.73|22603.73|10
1637913420000|2021-11-26 07:57:00|22729.46|22609.46|22729|22609|22729.53|22609.53|22727.57|22607.57|10
1637913430000|2021-11-26 07:57:10|22728.7|22608.7|22723.53|22603.53|22730.2|22610.2|22723.53|22603.53|10
1637913440000|2021-11-26 07:57:20|22723.9|22603.9|22723.7|22603.7|22725.7|22605.7|22723.7|22603.7|10
1637913450000|2021-11-26 07:57:30|22723.52|22603.52|22719.32|22599.32|22723.52|22603.52|22718.44|22598.44|10
1637913460000|2021-11-26 07:57:40|22719.19|22599.19|22717.66|22597.66|22719.19|22599.19|22715.67|22595.67|10
1637913470000|2021-11-26 07:57:50|22718.22|22598.22|22721.74|22601.74|22721.78|22601.78|22718.22|22598.22|10
1637913480000|2021-11-26 07:58:00|22722.6|22602.6|22731.25|22611.25|22731.25|22611.25|22722.6|22602.6|10
1637913490000|2021-11-26 07:58:10|22732.68|22612.68|22736.41|22616.41|22736.68|22616.68|22732.68|22612.68|10
1637913500000|2021-11-26 07:58:20|22736.33|22616.33|22739.51|22619.51|22739.68|22619.68|22736.33|22616.33|10
1637913510000|2021-11-26 07:58:30|22738.12|22618.12|22740.11|22620.11|22740.11|22620.11|22737.16|22617.16|10
1637913520000|2021-11-26 07:58:40|22740.73|22620.73|22739.02|22619.02|22741.9|22621.9|22738.16|22618.16|10
1637913530000|2021-11-26 07:58:50|22738.35|22618.35|22736.03|22616.03|22738.35|22618.35|22734.2|22614.2|10
1637913540000|2021-11-26 07:59:00|22736.48|22616.48|22742.66|22622.66|22742.69|22622.69|22736.48|22616.48|10
1637913550000|2021-11-26 07:59:10|22742.24|22622.24|22749.44|22629.44|22749.44|22629.44|22742.24|22622.24|10
1637913560000|2021-11-26 07:59:20|22748.54|22628.54|22762.41|22642.41|22762.41|22642.41|22748.54|22628.54|10
1637913570000|2021-11-26 07:59:30|22765.13|22645.13|22766.4|22646.4|22767.27|22647.27|22763.18|22643.18|10
1637913580000|2021-11-26 07:59:40|22772.03|22652.03|22781.38|22661.38|22781.38|22661.38|22772.03|22652.03|10
1637913590000|2021-11-26 07:59:50|22782.46|22662.46|22792.22|22672.22|22792.22|22672.22|22782.46|22662.46|10
1637913600000|2021-11-26 08:00:00|22792.2|22672.2|22797.92|22677.92|22800.4|22680.4|22792.2|22672.2|10
1637913610000|2021-11-26 08:00:10|22796.95|22676.95|22797.7|22677.7|22798.4|22678.4|22795.1|22675.1|10
1637913620000|2021-11-26 08:00:20|22797.05|22677.05|22792.5|22672.5|22798.24|22678.24|22792.5|22672.5|10
1637913630000|2021-11-26 08:00:30|22790.65|22670.65|22763.42|22643.42|22790.65|22670.65|22762.72|22642.72|10
1637913640000|2021-11-26 08:00:40|22762.16|22642.16|22759.6|22639.6|22762.16|22642.16|22759.6|22639.6|10
1637913650000|2021-11-26 08:00:50|22758.81|22638.81|22758.55|22638.55|22758.83|22638.83|22756.89|22636.89|10
1637913660000|2021-11-26 08:01:00|22757.37|22637.37|22730.5|22610.5|22757.37|22637.37|22728.65|22608.65|10
1637913670000|2021-11-26 08:01:10|22731.7|22611.7|22738.89|22618.89|22739.8|22619.8|22731.31|22611.31|10
1637913680000|2021-11-26 08:01:20|22738.13|22618.13|22735.09|22615.09|22739.24|22619.24|22735.09|22615.09|10
1637913690000|2021-11-26 08:01:30|22735.32|22615.32|22734.69|22614.69|22735.75|22615.75|22734.45|22614.45|10
1637913700000|2021-11-26 08:01:40|22733.3|22613.3|22729.49|22609.49|22733.3|22613.3|22729.49|22609.49|10
1637913710000|2021-11-26 08:01:50|22726.2|22606.2|22717.96|22597.96|22726.2|22606.2|22717.96|22597.96|10
1637913720000|2021-11-26 08:02:00|22715.49|22595.49|22693.26|22573.26|22715.49|22595.49|22693.26|22573.26|10
1637913730000|2021-11-26 08:02:10|22690.11|22570.11|22686.4|22566.4|22690.11|22570.11|22682.24|22562.24|10
1637913740000|2021-11-26 08:02:20|22688.38|22568.38|22690.85|22570.85|22694.44|22574.44|22688.38|22568.38|10
1637913750000|2021-11-26 08:02:30|22691.15|22571.15|22679.94|22559.94|22691.15|22571.15|22679.94|22559.94|10
1637913760000|2021-11-26 08:02:40|22678.52|22558.52|22671.06|22551.06|22678.52|22558.52|22670.2|22550.2|10
1637913770000|2021-11-26 08:02:50|22669.06|22549.06|22665.63|22545.63|22670.09|22550.09|22664.2|22544.2|10
1637913780000|2021-11-26 08:03:00|22666.84|22546.84|22681.41|22561.41|22681.41|22561.41|22666.84|22546.84|10
1637913790000|2021-11-26 08:03:10|22680.31|22560.31|22674.12|22554.12|22681.66|22561.66|22672.67|22552.67|10
1637913800000|2021-11-26 08:03:20|22672.74|22552.74|22671.79|22551.79|22673.71|22553.71|22670.14|22550.14|10
1637913810000|2021-11-26 08:03:30|22672.7|22552.7|22679.43|22559.43|22679.43|22559.43|22672.15|22552.15|10
1637913820000|2021-11-26 08:03:40|22679.08|22559.08|22689.09|22569.09|22689.09|22569.09|22679.08|22559.08|10
1637913830000|2021-11-26 08:03:50|22694.84|22574.84|22705.35|22585.35|22705.38|22585.38|22694.84|22574.84|10
1637913840000|2021-11-26 08:04:00|22705.96|22585.96|22706.5|22586.5|22706.5|22586.5|22702.89|22582.89|10
1637913850000|2021-11-26 08:04:10|22707.72|22587.72|22707.36|22587.36|22711.27|22591.27|22707.11|22587.11|10
1637913860000|2021-11-26 08:04:20|22703.77|22583.77|22697.24|22577.24|22703.77|22583.77|22697.24|22577.24|10
1637913870000|2021-11-26 08:04:30|22696.19|22576.19|22700.63|22580.63|22701.16|22581.16|22696.19|22576.19|10
1637913880000|2021-11-26 08:04:40|22698.08|22578.08|22692.35|22572.35|22698.08|22578.08|22692.2|22572.2|9
1637914300000|2021-11-26 08:11:40|22600.99|22480.99|22610.4|22490.4|22610.4|22490.4|22600.99|22480.99|6
1637914310000|2021-11-26 08:11:50|22612.63|22492.63|22614.98|22494.98|22615.6|22495.6|22612.63|22492.63|10
1637914320000|2021-11-26 08:12:00|22613.91|22493.91|22617.46|22497.46|22618.03|22498.03|22612.97|22492.97|10
1637914330000|2021-11-26 08:12:10|22618.92|22498.92|22618.7|22498.7|22622|22502|22617.96|22497.96|10
1637914340000|2021-11-26 08:12:20|22615.82|22495.82|22605.96|22485.96|22615.86|22495.86|22605.96|22485.96|10
1637914350000|2021-11-26 08:12:30|22600.32|22480.32|22589.18|22469.18|22600.32|22480.32|22588.48|22468.48|10
1637914360000|2021-11-26 08:12:40|22584.08|22464.08|22590.53|22470.53|22590.53|22470.53|22584.08|22464.08|10
1637914370000|2021-11-26 08:12:50|22589.33|22469.33|22590.13|22470.13|22590.84|22470.84|22588.37|22468.37|10
1637914380000|2021-11-26 08:13:00|22589.99|22469.99|22591.05|22471.05|22592.03|22472.03|22588.79|22468.79|10
1637914390000|2021-11-26 08:13:10|22590.56|22470.56|22582.99|22462.99|22590.66|22470.66|22582.99|22462.99|10
1637914400000|2021-11-26 08:13:20|22580.68|22460.68|22574.74|22454.74|22580.68|22460.68|22574.74|22454.74|10
1637914410000|2021-11-26 08:13:30|22573.05|22453.05|22568.79|22448.79|22573.05|22453.05|22568.79|22448.79|10
1637914420000|2021-11-26 08:13:40|22568.65|22448.65|22574.93|22454.93|22574.93|22454.93|22568.65|22448.65|10
1637914430000|2021-11-26 08:13:50|22575.02|22455.02|22582.4|22462.4|22582.55|22462.55|22575.02|22455.02|10
1637914440000|2021-11-26 08:14:00|22583.56|22463.56|22586.74|22466.74|22586.74|22466.74|22582.92|22462.92|10
1637914450000|2021-11-26 08:14:10|22586.21|22466.21|22593.7|22473.7|22593.7|22473.7|22586.21|22466.21|10
1637914460000|2021-11-26 08:14:20|22594.35|22474.35|22598.83|22478.83|22598.83|22478.83|22594.35|22474.35|10
1637914470000|2021-11-26 08:14:30|22600.38|22480.38|22590.96|22470.96|22600.38|22480.38|22590.96|22470.96|10
1637914480000|2021-11-26 08:14:40|22589.76|22469.76|22587.58|22467.58|22589.76|22469.76|22584.54|22464.54|10
1637914490000|2021-11-26 08:14:50|22587.33|22467.33|22583.83|22463.83|22587.46|22467.46|22583.49|22463.49|10
1637914500000|2021-11-26 08:15:00|22583.77|22463.77|22572.73|22452.73|22583.77|22463.77|22572.73|22452.73|10
1637914510000|2021-11-26 08:15:10|22570.54|22450.54|22561.2|22441.2|22570.54|22450.54|22561.2|22441.2|10
1637914520000|2021-11-26 08:15:20|22560.55|22440.55|22542.87|22422.87|22560.55|22440.55|22542.87|22422.87|10
1637914530000|2021-11-26 08:15:30|22539.66|22419.66|22512.93|22392.93|22539.66|22419.66|22510.86|22390.86|10
1637914540000|2021-11-26 08:15:40|22513.97|22393.97|22508.28|22388.28|22515.76|22395.76|22508.28|22388.28|10
1637914550000|2021-11-26 08:15:50|22506.77|22386.77|22505.64|22385.64|22506.77|22386.77|22501.82|22381.82|10
1637914560000|2021-11-26 08:16:00|22507.21|22387.21|22514.04|22394.04|22514.06|22394.06|22506.6|22386.6|10
1637914570000|2021-11-26 08:16:10|22514.95|22394.95|22507.98|22387.98|22515.29|22395.29|22507.6|22387.6|10
1637914580000|2021-11-26 08:16:20|22505.81|22385.81|22490.07|22370.07|22505.81|22385.81|22490.07|22370.07|10
1637914590000|2021-11-26 08:16:30|22487.46|22367.46|22479.96|22359.96|22487.46|22367.46|22473.95|22353.95|10
1637914600000|2021-11-26 08:16:40|22480.87|22360.87|22474.81|22354.81|22480.87|22360.87|22473.66|22353.66|10
1637914610000|2021-11-26 08:16:50|22473.62|22353.62|22467.42|22347.42|22475|22355|22467.42|22347.42|10
1637914620000|2021-11-26 08:17:00|22463.9|22343.9|22437.79|22317.79|22463.9|22343.9|22437.79|22317.79|10
1637914630000|2021-11-26 08:17:10|22428.95|22308.95|22403.22|22283.22|22428.95|22308.95|22403.22|22283.22|10
1637914640000|2021-11-26 08:17:20|22399.37|22279.37|22356.66|22236.66|22399.37|22279.37|22356.66|22236.66|10
1637914650000|2021-11-26 08:17:30|22346.74|22226.74|22283.17|22163.17|22346.74|22226.74|22283.17|22163.17|10
1637914660000|2021-11-26 08:17:40|22278.21|22158.21|22254.32|22134.32|22278.21|22158.21|22254.32|22134.32|10
1637914670000|2021-11-26 08:17:50|22256.49|22136.49|22270.45|22150.45|22270.45|22150.45|22254.72|22134.72|10
1637914680000|2021-11-26 08:18:00|22271.58|22151.58|22332.33|22212.33|22332.57|22212.57|22271.58|22151.58|10
1637914690000|2021-11-26 08:18:10|22336.45|22216.45|22373.88|22253.88|22373.88|22253.88|22336.45|22216.45|10
1637914700000|2021-11-26 08:18:20|22377.85|22257.85|22386.14|22266.14|22386.14|22266.14|22377.85|22257.85|9
1637914710000|2021-11-26 08:18:30|22381.95|22261.95|22386.42|22266.42|22388.66|22268.66|22381.95|22261.95|10
1637914720000|2021-11-26 08:18:40|22382.92|22262.92|22371.93|22251.93|22384.35|22264.35|22371.93|22251.93|10
1637914730000|2021-11-26 08:18:50|22373.05|22253.05|22361.51|22241.51|22373.17|22253.17|22361.51|22241.51|10
1637914740000|2021-11-26 08:19:00|22356.21|22236.21|22339.49|22219.49|22356.21|22236.21|22339.49|22219.49|10
1637914750000|2021-11-26 08:19:10|22338.04|22218.04|22331.7|22211.7|22338.04|22218.04|22331.7|22211.7|10
1637914760000|2021-11-26 08:19:20|22330.38|22210.38|22320.74|22200.74|22331.84|22211.84|22320.74|22200.74|10
1637914770000|2021-11-26 08:19:30|22314.08|22194.08|22288.62|22168.62|22314.48|22194.48|22288.62|22168.62|10
1637914780000|2021-11-26 08:19:40|22284.05|22164.05|22259.94|22139.94|22284.05|22164.05|22259.34|22139.34|10
1637914790000|2021-11-26 08:19:50|22259.57|22139.57|22262.14|22142.14|22263.72|22143.72|22258.94|22138.94|10
1637914800000|2021-11-26 08:20:00|22256.36|22136.36|22242.73|22122.73|22256.44|22136.44|22242.73|22122.73|10
1637914810000|2021-11-26 08:20:10|22239.11|22119.11|22188.8|22068.8|22239.11|22119.11|22188.8|22068.8|10
1637914820000|2021-11-26 08:20:20|22185.7|22065.7|22222.3|22102.3|22222.91|22102.91|22185.7|22065.7|10
1637914830000|2021-11-26 08:20:30|22221.35|22101.35|22208.81|22088.81|22223.96|22103.96|22208.81|22088.81|10
1637914840000|2021-11-26 08:20:40|22206.98|22086.98|22155.47|22035.47|22206.98|22086.98|22155.47|22035.47|10
1637914850000|2021-11-26 08:20:50|22149.92|22029.92|22120.86|22000.86|22149.92|22029.92|22120.86|22000.86|10
1637914860000|2021-11-26 08:21:00|22118.43|21998.43|22078.16|21958.16|22118.43|21998.43|22078.16|21958.16|10
1637914870000|2021-11-26 08:21:10|22073.97|21953.97|22034.47|21914.47|22073.97|21953.97|22034.47|21914.47|10
1637914880000|2021-11-26 08:21:20|22024.17|21904.17|21972.54|21852.54|22024.17|21904.17|21972.54|21852.54|10
1637914890000|2021-11-26 08:21:30|21971.28|21851.28|21921.09|21801.09|21971.28|21851.28|21921.09|21801.09|10
1637914900000|2021-11-26 08:21:40|21919.57|21799.57|21883.23|21763.23|21919.57|21799.57|21883.23|21763.23|10
1637914910000|2021-11-26 08:21:50|21873.5|21753.5|21813.68|21693.68|21873.5|21753.5|21813.68|21693.68|10
1637914920000|2021-11-26 08:22:00|21805.78|21685.78|21804.05|21684.05|21805.78|21685.78|21797.21|21677.21|10
1637914930000|2021-11-26 08:22:10|21801.52|21681.52|21830.53|21710.53|21832.98|21712.98|21798.31|21678.31|10
1637914940000|2021-11-26 08:22:20|21824.2|21704.2|21871.95|21751.95|21871.95|21751.95|21824.2|21704.2|10
1637914950000|2021-11-26 08:22:30|21872.59|21752.59|21893.17|21773.17|21893.17|21773.17|21871.27|21751.27|10
1637914960000|2021-11-26 08:22:40|21898.56|21778.56|21925.79|21805.79|21925.79|21805.79|21895.23|21775.23|10
1637914970000|2021-11-26 08:22:50|21929.8|21809.8|21954|21834|21954|21834|21929.8|21809.8|10
1637914980000|2021-11-26 08:23:00|21959.1|21839.1|21961.32|21841.32|21967.15|21847.15|21959.1|21839.1|10
1637914990000|2021-11-26 08:23:10|21959.92|21839.92|21978.09|21858.09|21978.09|21858.09|21954.48|21834.48|10
1637915000000|2021-11-26 08:23:20|21980.31|21860.31|21973.84|21853.84|21984.9|21864.9|21973.84|21853.84|10
1637915010000|2021-11-26 08:23:30|21969.76|21849.76|21964.03|21844.03|21972.38|21852.38|21962.16|21842.16|10
1637915020000|2021-11-26 08:23:40|21963.98|21843.98|21965.94|21845.94|21965.94|21845.94|21955.29|21835.29|10
1637915030000|2021-11-26 08:23:50|21967.58|21847.58|21991.9|21871.9|21991.9|21871.9|21966.47|21846.47|10
1637915040000|2021-11-26 08:24:00|21994.42|21874.42|21970.79|21850.79|21994.42|21874.42|21966.91|21846.91|10
1637915050000|2021-11-26 08:24:10|21965.53|21845.53|21957.63|21837.63|21970.29|21850.29|21957.63|21837.63|10
1637915060000|2021-11-26 08:24:20|21956.47|21836.47|21974.24|21854.24|21974.45|21854.45|21951.46|21831.46|10
1637915070000|2021-11-26 08:24:30|21974.08|21854.08|21983.82|21863.82|21985.13|21865.13|21974.08|21854.08|10
1637915080000|2021-11-26 08:24:40|21982.87|21862.87|21988.35|21868.35|21993.08|21873.08|21982.61|21862.61|10
1637915090000|2021-11-26 08:24:50|21987.76|21867.76|21995.68|21875.68|21999.81|21879.81|21981.83|21861.83|10
1637915100000|2021-11-26 08:25:00|21992.9|21872.9|21971.51|21851.51|21992.9|21872.9|21970.8|21850.8|10
1637915110000|2021-11-26 08:25:10|21967.45|21847.45|21902.95|21782.95|21967.45|21847.45|21899.63|21779.63|10
1637915120000|2021-11-26 08:25:20|21901.62|21781.62|21896.72|21776.72|21902.4|21782.4|21896.67|21776.67|10
1637915130000|2021-11-26 08:25:30|21896.02|21776.02|21904.11|21784.11|21906.57|21786.57|21896.02|21776.02|10
1637915140000|2021-11-26 08:25:40|21903.77|21783.77|21886.22|21766.22|21906.9|21786.9|21885.08|21765.08|10
1637915150000|2021-11-26 08:25:50|21885.9|21765.9|21852.03|21732.03|21885.9|21765.9|21852.03|21732.03|10
1637915160000|2021-11-26 08:26:00|21849.67|21729.67|21846.41|21726.41|21849.67|21729.67|21837.04|21717.04|10
1637915170000|2021-11-26 08:26:10|21843.32|21723.32|21807.7|21687.7|21843.32|21723.32|21804.46|21684.46|10
1637915180000|2021-11-26 08:26:20|21810.81|21690.81|21759.02|21639.02|21810.81|21690.81|21759.02|21639.02|10
1637915190000|2021-11-26 08:26:30|21757.11|21637.11|21753.72|21633.72|21758|21638|21753.72|21633.72|10
1637915200000|2021-11-26 08:26:40|21748.56|21628.56|21679.75|21559.75|21748.56|21628.56|21679.75|21559.75|10
1637915210000|2021-11-26 08:26:50|21674.67|21554.67|21623.18|21503.18|21674.67|21554.67|21623.18|21503.18|10
1637915220000|2021-11-26 08:27:00|21625.22|21505.22|21585.02|21465.02|21625.22|21505.22|21585.02|21465.02|10
1637915230000|2021-11-26 08:27:10|21586.46|21466.46|21555.31|21435.31|21586.46|21466.46|21555.31|21435.31|10
1637915240000|2021-11-26 08:27:20|21551.18|21431.18|21553.26|21433.26|21553.26|21433.26|21542|21422|10
1637915250000|2021-11-26 08:27:30|21554.79|21434.79|21607.6|21487.6|21607.6|21487.6|21554.79|21434.79|10
1637915260000|2021-11-26 08:27:40|21618.97|21498.97|21627.49|21507.49|21627.49|21507.49|21615.05|21495.05|10
1637915270000|2021-11-26 08:27:50|21629.61|21509.61|21626.79|21506.79|21631.46|21511.46|21619.36|21499.36|10
1637915280000|2021-11-26 08:28:00|21624.79|21504.79|21614.46|21494.46|21624.79|21504.79|21614.46|21494.46|10
1637915290000|2021-11-26 08:28:10|21608.05|21488.05|21624.14|21504.14|21624.14|21504.14|21606.83|21486.83|10
1637915300000|2021-11-26 08:28:20|21625.13|21505.13|21644.68|21524.68|21644.68|21524.68|21625.13|21505.13|10
1637915310000|2021-11-26 08:28:30|21650.39|21530.39|21667.95|21547.95|21669.95|21549.95|21650.39|21530.39|10
1637915320000|2021-11-26 08:28:40|21673.44|21553.44|21683.71|21563.71|21685.97|21565.97|21672.99|21552.99|10
1637915330000|2021-11-26 08:28:50|21684.36|21564.36|21705.16|21585.16|21705.16|21585.16|21684.36|21564.36|10
1637915340000|2021-11-26 08:29:00|21706.61|21586.61|21728.11|21608.11|21728.34|21608.34|21706.61|21586.61|10
1637915350000|2021-11-26 08:29:10|21733.2|21613.2|21740.6|21620.6|21741.5|21621.5|21733.2|21613.2|10
1637915360000|2021-11-26 08:29:20|21739.83|21619.83|21750.21|21630.21|21750.21|21630.21|21737.28|21617.28|10
1637915370000|2021-11-26 08:29:30|21751.01|21631.01|21763.74|21643.74|21763.74|21643.74|21750.28|21630.28|10
1637915380000|2021-11-26 08:29:40|21765.6|21645.6|21789.98|21669.98|21789.98|21669.98|21765.28|21645.28|10
1637915390000|2021-11-26 08:29:50|21790.74|21670.74|21772.31|21652.31|21791.5|21671.5|21766.26|21646.26|10
1637915400000|2021-11-26 08:30:00|21774.52|21654.52|21790.06|21670.06|21790.06|21670.06|21774.52|21654.52|10
1637915410000|2021-11-26 08:30:10|21791.69|21671.69|21755.82|21635.82|21791.69|21671.69|21752.7|21632.7|10
1637915420000|2021-11-26 08:30:20|21750.39|21630.39|21748.74|21628.74|21750.51|21630.51|21747.1|21627.1|10
1637915430000|2021-11-26 08:30:30|21747.04|21627.04|21741.83|21621.83|21747.04|21627.04|21737.76|21617.76|10
1637915440000|2021-11-26 08:30:40|21740.75|21620.75|21740.75|21620.75|21742.58|21622.58|21734.44|21614.44|10
1637915450000|2021-11-26 08:30:50|21736.09|21616.09|21739.48|21619.48|21739.48|21619.48|21733.53|21613.53|9
1637915460000|2021-11-26 08:31:00|21736.88|21616.88|21734.02|21614.02|21741.54|21621.54|21728.45|21608.45|10
1637915470000|2021-11-26 08:31:10|21733.47|21613.47|21745.35|21625.35|21745.35|21625.35|21730.15|21610.15|10
1637915480000|2021-11-26 08:31:20|21747.11|21627.11|21753.59|21633.59|21753.59|21633.59|21747.11|21627.11|10
1637915490000|2021-11-26 08:31:30|21760.37|21640.37|21771.77|21651.77|21775.83|21655.83|21758.91|21638.91|10
1637915500000|2021-11-26 08:31:40|21775.3|21655.3|21783.37|21663.37|21783.82|21663.82|21770.34|21650.34|10
1637915510000|2021-11-26 08:31:50|21782.46|21662.46|21802.95|21682.95|21803.03|21683.03|21782.46|21662.46|10
1637915520000|2021-11-26 08:32:00|21803.47|21683.47|21845.29|21725.29|21845.29|21725.29|21803.47|21683.47|10
1637915530000|2021-11-26 08:32:10|21848.27|21728.27|21888.79|21768.79|21888.79|21768.79|21848.27|21728.27|10
1637915540000|2021-11-26 08:32:20|21892.89|21772.89|21933.05|21813.05|21933.05|21813.05|21892.89|21772.89|10
1637915550000|2021-11-26 08:32:30|21938.39|21818.39|21948.5|21828.5|21949.81|21829.81|21938.39|21818.39|10
1637915560000|2021-11-26 08:32:40|21952.18|21832.18|21948.47|21828.47|21955.53|21835.53|21947.28|21827.28|10
1637915570000|2021-11-26 08:32:50|21947.98|21827.98|21920.36|21800.36|21947.98|21827.98|21920.36|21800.36|10
1637915580000|2021-11-26 08:33:00|21916.34|21796.34|21885.83|21765.83|21916.34|21796.34|21885.83|21765.83|10
1637915590000|2021-11-26 08:33:10|21883.54|21763.54|21864.88|21744.88|21883.54|21763.54|21864.88|21744.88|10
1637915600000|2021-11-26 08:33:20|21866.75|21746.75|21855.88|21735.88|21866.75|21746.75|21854.63|21734.63|10
1637915610000|2021-11-26 08:33:30|21859.26|21739.26|21869.86|21749.86|21869.86|21749.86|21859.26|21739.26|10
1637915620000|2021-11-26 08:33:40|21868.53|21748.53|21869.56|21749.56|21871.25|21751.25|21866.6|21746.6|10
1637915630000|2021-11-26 08:33:50|21868.94|21748.94|21845.81|21725.81|21868.94|21748.94|21845.6|21725.6|10
1637915640000|2021-11-26 08:34:00|21847.3|21727.3|21819.11|21699.11|21847.3|21727.3|21819.11|21699.11|10
1637915650000|2021-11-26 08:34:10|21819.46|21699.46|21794.12|21674.12|21819.46|21699.46|21794.12|21674.12|10
1637915660000|2021-11-26 08:34:20|21791.51|21671.51|21753.01|21633.01|21791.51|21671.51|21753.01|21633.01|10
1637915670000|2021-11-26 08:34:30|21747.8|21627.8|21718.75|21598.75|21747.8|21627.8|21717.33|21597.33|10
1637915680000|2021-11-26 08:34:40|21719.63|21599.63|21726.3|21606.3|21726.3|21606.3|21709.72|21589.72|10
1637915690000|2021-11-26 08:34:50|21727.92|21607.92|21750.64|21630.64|21750.64|21630.64|21727.92|21607.92|10
1637915700000|2021-11-26 08:35:00|21753.56|21633.56|21754.44|21634.44|21757.33|21637.33|21751.89|21631.89|10
1637915710000|2021-11-26 08:35:10|21757.21|21637.21|21777.54|21657.54|21777.54|21657.54|21757.21|21637.21|10
1637915720000|2021-11-26 08:35:20|21779.57|21659.57|21780.69|21660.69|21785.63|21665.63|21779.57|21659.57|10
1637915730000|2021-11-26 08:35:30|21778.06|21658.06|21769.43|21649.43|21778.96|21658.96|21764.28|21644.28|10
1637915740000|2021-11-26 08:35:40|21769.27|21649.27|21752.11|21632.11|21769.27|21649.27|21752.11|21632.11|10
1637915750000|2021-11-26 08:35:50|21750.94|21630.94|21720.43|21600.43|21750.94|21630.94|21720.43|21600.43|10
1637915760000|2021-11-26 08:36:00|21724.06|21604.06|21675.16|21555.16|21724.06|21604.06|21675.16|21555.16|10
1637915770000|2021-11-26 08:36:10|21673.9|21553.9|21647.46|21527.46|21673.9|21553.9|21647.46|21527.46|10
1637915780000|2021-11-26 08:36:20|21644.41|21524.41|21614.1|21494.1|21644.41|21524.41|21614.1|21494.1|10
1637915790000|2021-11-26 08:36:30|21609.36|21489.36|21541.21|21421.21|21609.36|21489.36|21541.21|21421.21|10
1637915800000|2021-11-26 08:36:40|21538.45|21418.45|21527.56|21407.56|21538.45|21418.45|21527.56|21407.56|10
1637915810000|2021-11-26 08:36:50|21526.03|21406.03|21513.77|21393.77|21526.03|21406.03|21513.77|21393.77|10
1637915820000|2021-11-26 08:37:00|21511.79|21391.79|21513.76|21393.76|21513.76|21393.76|21510.06|21390.06|9
1637915830000|2021-11-26 08:37:10|21504.85|21384.85|21501.34|21381.34|21508.52|21388.52|21501.34|21381.34|10
1637915840000|2021-11-26 08:37:20|21503.09|21383.09|21520.16|21400.16|21520.16|21400.16|21503.09|21383.09|10
1637915850000|2021-11-26 08:37:30|21523.3|21403.3|21538.27|21418.27|21538.27|21418.27|21520.96|21400.96|10
1637915860000|2021-11-26 08:37:40|21540.39|21420.39|21523.2|21403.2|21542.27|21422.27|21522.03|21402.03|10
1637915870000|2021-11-26 08:37:50|21524.46|21404.46|21493.34|21373.34|21524.92|21404.92|21492.43|21372.43|10
1637915880000|2021-11-26 08:38:00|21490.61|21370.61|21490.02|21370.02|21499.56|21379.56|21489.62|21369.62|10
1637915890000|2021-11-26 08:38:10|21490.38|21370.38|21491.11|21371.11|21494.14|21374.14|21485.75|21365.75|10
1637915900000|2021-11-26 08:38:20|21489.3|21369.3|21520.65|21400.65|21522.47|21402.47|21489.3|21369.3|10
1637915910000|2021-11-26 08:38:30|21523.03|21403.03|21564.88|21444.88|21564.88|21444.88|21523.03|21403.03|10
1637915920000|2021-11-26 08:38:40|21566.19|21446.19|21628.1|21508.1|21628.56|21508.56|21566.19|21446.19|10
1637915930000|2021-11-26 08:38:50|21630.53|21510.53|21655.32|21535.32|21655.32|21535.32|21630.53|21510.53|10
1637915940000|2021-11-26 08:39:00|21656.81|21536.81|21690.94|21570.94|21690.94|21570.94|21656.81|21536.81|10
1637915950000|2021-11-26 08:39:10|21696.45|21576.45|21710.4|21590.4|21710.4|21590.4|21696.45|21576.45|10
1637915960000|2021-11-26 08:39:20|21712.05|21592.05|21727.44|21607.44|21727.44|21607.44|21712.05|21592.05|10
1637915970000|2021-11-26 08:39:30|21728.34|21608.34|21726.63|21606.63|21730.36|21610.36|21726.28|21606.28|10
1637915980000|2021-11-26 08:39:40|21729.75|21609.75|21731.06|21611.06|21731.06|21611.06|21723.02|21603.02|10
1637915990000|2021-11-26 08:39:50|21731.72|21611.72|21748.09|21628.09|21748.09|21628.09|21731.72|21611.72|10
1637916000000|2021-11-26 08:40:00|21745.37|21625.37|21734.61|21614.61|21747.88|21627.88|21734.61|21614.61|10
1637916010000|2021-11-26 08:40:10|21734.19|21614.19|21692.27|21572.27|21734.19|21614.19|21692.27|21572.27|10
1637916020000|2021-11-26 08:40:20|21685.45|21565.45|21686.12|21566.12|21686.23|21566.23|21684.31|21564.31|10
1637916030000|2021-11-26 08:40:30|21686.27|21566.27|21667.56|21547.56|21686.27|21566.27|21666.35|21546.35|10
1637916040000|2021-11-26 08:40:40|21660.92|21540.92|21646.69|21526.69|21660.92|21540.92|21642.15|21522.15|10
1637916050000|2021-11-26 08:40:50|21648.47|21528.47|21687.79|21567.79|21687.79|21567.79|21648.47|21528.47|10
1637916060000|2021-11-26 08:41:00|21690.44|21570.44|21719.5|21599.5|21719.5|21599.5|21690.44|21570.44|10
1637916070000|2021-11-26 08:41:10|21722.66|21602.66|21720.38|21600.38|21723.16|21603.16|21720.38|21600.38|10
1637916080000|2021-11-26 08:41:20|21717.6|21597.6|21705.41|21585.41|21722.08|21602.08|21705.41|21585.41|10
1637916090000|2021-11-26 08:41:30|21703.89|21583.89|21707.03|21587.03|21710.53|21590.53|21703.89|21583.89|10
1637916100000|2021-11-26 08:41:40|21707.94|21587.94|21717.26|21597.26|21717.26|21597.26|21707.94|21587.94|10
1637916110000|2021-11-26 08:41:50|21715.49|21595.49|21727.46|21607.46|21727.71|21607.71|21715.49|21595.49|10
1637916120000|2021-11-26 08:42:00|21725.38|21605.38|21731.41|21611.41|21736.71|21616.71|21724.84|21604.84|10
1637916130000|2021-11-26 08:42:10|21726.67|21606.67|21750.95|21630.95|21751.48|21631.48|21726.67|21606.67|10
1637916140000|2021-11-26 08:42:20|21751.66|21631.66|21739.26|21619.26|21756.32|21636.32|21736.08|21616.08|10
1637916150000|2021-11-26 08:42:30|21739.42|21619.42|21741.56|21621.56|21741.56|21621.56|21734.14|21614.14|10
1637916160000|2021-11-26 08:42:40|21741.91|21621.91|21752.33|21632.33|21756.15|21636.15|21741.91|21621.91|10
1637916170000|2021-11-26 08:42:50|21749.46|21629.46|21731.68|21611.68|21749.46|21629.46|21731.68|21611.68|10
1637916180000|2021-11-26 08:43:00|21731.32|21611.32|21708.89|21588.89|21731.32|21611.32|21708.31|21588.31|10
1637916190000|2021-11-26 08:43:10|21708.85|21588.85|21685.27|21565.27|21708.85|21588.85|21685.27|21565.27|10
1637916200000|2021-11-26 08:43:20|21683.38|21563.38|21674.44|21554.44|21683.38|21563.38|21674.44|21554.44|10
1637916210000|2021-11-26 08:43:30|21674.7|21554.7|21677.49|21557.49|21681.96|21561.96|21674.7|21554.7|10
1637916220000|2021-11-26 08:43:40|21678.48|21558.48|21698.27|21578.27|21698.27|21578.27|21678.48|21558.48|10
1637916230000|2021-11-26 08:43:50|21701.15|21581.15|21729.46|21609.46|21729.46|21609.46|21701.15|21581.15|10
1637916240000|2021-11-26 08:44:00|21735.05|21615.05|21772.98|21652.98|21772.98|21652.98|21735.05|21615.05|10
1637916250000|2021-11-26 08:44:10|21772.12|21652.12|21796.43|21676.43|21796.43|21676.43|21772.12|21652.12|10
1637916260000|2021-11-26 08:44:20|21800.87|21680.87|21822.17|21702.17|21822.17|21702.17|21800.64|21680.64|10
1637916270000|2021-11-26 08:44:30|21822.72|21702.72|21838.58|21718.58|21838.93|21718.93|21822.72|21702.72|10
1637916280000|2021-11-26 08:44:40|21839.2|21719.2|21818.06|21698.06|21840.36|21720.36|21818.06|21698.06|10
1637916290000|2021-11-26 08:44:50|21817.22|21697.22|21804.5|21684.5|21817.22|21697.22|21801.39|21681.39|10
1637916300000|2021-11-26 08:45:00|21804.02|21684.02|21792.47|21672.47|21804.02|21684.02|21792.44|21672.44|10
1637916310000|2021-11-26 08:45:10|21792|21672|21766.52|21646.52|21792|21672|21766.52|21646.52|10
1637916320000|2021-11-26 08:45:20|21766.37|21646.37|21733.84|21613.84|21766.37|21646.37|21733.84|21613.84|10
1637916330000|2021-11-26 08:45:30|21731.14|21611.14|21701.25|21581.25|21731.14|21611.14|21699.43|21579.43|10
1637916340000|2021-11-26 08:45:40|21700.81|21580.81|21702.92|21582.92|21704.1|21584.1|21699.68|21579.68|10
1637916350000|2021-11-26 08:45:50|21702.84|21582.84|21717.41|21597.41|21717.83|21597.83|21702.84|21582.84|10
1637916360000|2021-11-26 08:46:00|21717.06|21597.06|21743.66|21623.66|21743.66|21623.66|21717.06|21597.06|10
1637916370000|2021-11-26 08:46:10|21748|21628|21760.11|21640.11|21763.05|21643.05|21748|21628|10
1637916380000|2021-11-26 08:46:20|21760.95|21640.95|21738.9|21618.9|21760.95|21640.95|21738.9|21618.9|10
1637916390000|2021-11-26 08:46:30|21737.97|21617.97|21681.67|21561.67|21737.97|21617.97|21681.67|21561.67|10
1637916400000|2021-11-26 08:46:40|21680.05|21560.05|21679.76|21559.76|21681.6|21561.6|21677.03|21557.03|10
1637916410000|2021-11-26 08:46:50|21679.86|21559.86|21665.06|21545.06|21681.67|21561.67|21665.06|21545.06|10
1637916420000|2021-11-26 08:47:00|21663.23|21543.23|21653.02|21533.02|21663.23|21543.23|21651.21|21531.21|10
1637916430000|2021-11-26 08:47:10|21652.08|21532.08|21631.23|21511.23|21652.08|21532.08|21631.23|21511.23|10
1637916440000|2021-11-26 08:47:20|21628.69|21508.69|21604.33|21484.33|21628.69|21508.69|21604.33|21484.33|10
1637916450000|2021-11-26 08:47:30|21602.32|21482.32|21580.3|21460.3|21602.32|21482.32|21576.85|21456.85|10
1637916460000|2021-11-26 08:47:40|21571.37|21451.37|21565.47|21445.47|21571.37|21451.37|21561.95|21441.95|10
1637916470000|2021-11-26 08:47:50|21566.56|21446.56|21569.05|21449.05|21569.16|21449.16|21566.14|21446.14|10
1637916480000|2021-11-26 08:48:00|21568.75|21448.75|21576.4|21456.4|21582.21|21462.21|21568.75|21448.75|10
1637916490000|2021-11-26 08:48:10|21576.96|21456.96|21568.73|21448.73|21576.96|21456.96|21567.54|21447.54|10
1637916500000|2021-11-26 08:48:20|21569.49|21449.49|21591.13|21471.13|21591.13|21471.13|21569.49|21449.49|10
1637916510000|2021-11-26 08:48:30|21593.41|21473.41|21610.15|21490.15|21610.15|21490.15|21593.41|21473.41|10
1637916520000|2021-11-26 08:48:40|21609.35|21489.35|21605.7|21485.7|21609.35|21489.35|21605.7|21485.7|10
1637916530000|2021-11-26 08:48:50|21605.78|21485.78|21610.06|21490.06|21610.06|21490.06|21603.15|21483.15|10
1637916540000|2021-11-26 08:49:00|21610.79|21490.79|21618.71|21498.71|21619.09|21499.09|21610.79|21490.79|10
1637916550000|2021-11-26 08:49:10|21616.79|21496.79|21596.64|21476.64|21618.27|21498.27|21596.64|21476.64|10
1637916560000|2021-11-26 08:49:20|21594.01|21474.01|21554.24|21434.24|21594.01|21474.01|21554.24|21434.24|10
1637916570000|2021-11-26 08:49:30|21553.72|21433.72|21525.34|21405.34|21553.72|21433.72|21525.34|21405.34|10
1637916580000|2021-11-26 08:49:40|21521.85|21401.85|21474.14|21354.14|21521.85|21401.85|21474.14|21354.14|10
1637916590000|2021-11-26 08:49:50|21475.64|21355.64|21460.91|21340.91|21475.64|21355.64|21460.91|21340.91|10
1637916600000|2021-11-26 08:50:00|21460.92|21340.92|21440.6|21320.6|21460.92|21340.92|21440.6|21320.6|10
1637916610000|2021-11-26 08:50:10|21441.28|21321.28|21432.36|21312.36|21442.62|21322.62|21429.75|21309.75|10
1637916620000|2021-11-26 08:50:20|21430.34|21310.34|21389.55|21269.55|21430.34|21310.34|21389.55|21269.55|10
1637916630000|2021-11-26 08:50:30|21390.96|21270.96|21395.75|21275.75|21395.98|21275.98|21376.31|21256.31|10
1637916640000|2021-11-26 08:50:40|21395.32|21275.32|21439.12|21319.12|21439.12|21319.12|21395.32|21275.32|10
1637916650000|2021-11-26 08:50:50|21439.89|21319.89|21474.69|21354.69|21474.69|21354.69|21439.89|21319.89|10
1637916660000|2021-11-26 08:51:00|21476.18|21356.18|21492.76|21372.76|21492.76|21372.76|21474.64|21354.64|10
1637916670000|2021-11-26 08:51:10|21499.65|21379.65|21504.29|21384.29|21508.43|21388.43|21499.65|21379.65|10
1637916680000|2021-11-26 08:51:20|21506.46|21386.46|21509.39|21389.39|21509.39|21389.39|21506.08|21386.08|10
1637916690000|2021-11-26 08:51:30|21508.2|21388.2|21469.99|21349.99|21508.2|21388.2|21469.99|21349.99|10
1637916700000|2021-11-26 08:51:40|21462.95|21342.95|21432.28|21312.28|21462.95|21342.95|21432.28|21312.28|10
1637916710000|2021-11-26 08:51:50|21430.2|21310.2|21393|21273|21430.2|21310.2|21393|21273|10
1637916720000|2021-11-26 08:52:00|21391.88|21271.88|21389.03|21269.03|21391.88|21271.88|21381.35|21261.35|10
1637916730000|2021-11-26 08:52:10|21387.51|21267.51|21391.24|21271.24|21391.24|21271.24|21385.26|21265.26|10
1637916740000|2021-11-26 08:52:20|21388.26|21268.26|21404.09|21284.09|21404.34|21284.34|21388.26|21268.26|10
1637916750000|2021-11-26 08:52:30|21404.36|21284.36|21409.95|21289.95|21409.95|21289.95|21402.69|21282.69|10
1637916760000|2021-11-26 08:52:40|21410.26|21290.26|21426.33|21306.33|21429.67|21309.67|21410.26|21290.26|10
1637916770000|2021-11-26 08:52:50|21426.3|21306.3|21436.6|21316.6|21436.6|21316.6|21426.3|21306.3|10
1637916780000|2021-11-26 08:53:00|21437.38|21317.38|21458.18|21338.18|21458.18|21338.18|21437.38|21317.38|10
1637916790000|2021-11-26 08:53:10|21459.34|21339.34|21454.81|21334.81|21459.34|21339.34|21454.64|21334.64|10
1637916800000|2021-11-26 08:53:20|21453.24|21333.24|21421.61|21301.61|21453.25|21333.25|21421.61|21301.61|10
1637916810000|2021-11-26 08:53:30|21415.02|21295.02|21387.29|21267.29|21415.02|21295.02|21387.29|21267.29|10
1637916820000|2021-11-26 08:53:40|21387.14|21267.14|21392.72|21272.72|21392.72|21272.72|21376.71|21256.71|10
1637916830000|2021-11-26 08:53:50|21393.15|21273.15|21394.24|21274.24|21394.36|21274.36|21389.85|21269.85|10
1637916840000|2021-11-26 08:54:00|21389.83|21269.83|21368.3|21248.3|21389.83|21269.83|21368.3|21248.3|10
1637916850000|2021-11-26 08:54:10|21366.43|21246.43|21349.6|21229.6|21371.49|21251.49|21349.6|21229.6|10
1637916860000|2021-11-26 08:54:20|21343.23|21223.23|21325.15|21205.15|21343.23|21223.23|21323.28|21203.28|10
1637916870000|2021-11-26 08:54:30|21325.68|21205.68|21315.02|21195.02|21325.68|21205.68|21313.98|21193.98|10
1637916880000|2021-11-26 08:54:40|21316.45|21196.45|21317.75|21197.75|21317.75|21197.75|21310.66|21190.66|10
1637916890000|2021-11-26 08:54:50|21317.83|21197.83|21308.91|21188.91|21320.22|21200.22|21308.91|21188.91|10
1637916900000|2021-11-26 08:55:00|21306.6|21186.6|21285.88|21165.88|21306.6|21186.6|21285.88|21165.88|10
1637916910000|2021-11-26 08:55:10|21287.75|21167.75|21273.47|21153.47|21287.75|21167.75|21273.47|21153.47|10
1637916920000|2021-11-26 08:55:20|21272.9|21152.9|21283.06|21163.06|21283.06|21163.06|21267.76|21147.76|10
1637916930000|2021-11-26 08:55:30|21284.84|21164.84|21323.7|21203.7|21323.7|21203.7|21284.84|21164.84|10
1637916940000|2021-11-26 08:55:40|21319.92|21199.92|21360.67|21240.67|21362.73|21242.73|21319.92|21199.92|10
1637916950000|2021-11-26 08:55:50|21359.3|21239.3|21390.23|21270.23|21390.23|21270.23|21359.3|21239.3|10
1637916960000|2021-11-26 08:56:00|21395.99|21275.99|21432.02|21312.02|21432.02|21312.02|21394.63|21274.63|10
1637916970000|2021-11-26 08:56:10|21437.97|21317.97|21491.86|21371.86|21491.86|21371.86|21437.97|21317.97|10
1637916980000|2021-11-26 08:56:20|21484.54|21364.54|21504.19|21384.19|21504.19|21384.19|21481.39|21361.39|10
1637916990000|2021-11-26 08:56:30|21503.88|21383.88|21515.45|21395.45|21515.45|21395.45|21501.77|21381.77|10
1637917000000|2021-11-26 08:56:40|21518.78|21398.78|21532.37|21412.37|21533.5|21413.5|21518.78|21398.78|10
1637917010000|2021-11-26 08:56:50|21533.11|21413.11|21546.92|21426.92|21548.92|21428.92|21533.11|21413.11|10
1637917020000|2021-11-26 08:57:00|21549.22|21429.22|21564.6|21444.6|21564.69|21444.69|21549.22|21429.22|10
1637917030000|2021-11-26 08:57:10|21567.01|21447.01|21554.65|21434.65|21567.01|21447.01|21554.33|21434.33|10
1637917040000|2021-11-26 08:57:20|21555.62|21435.62|21534|21414|21555.62|21435.62|21534|21414|10
1637917050000|2021-11-26 08:57:30|21533.25|21413.25|21486.97|21366.97|21533.25|21413.25|21486.97|21366.97|10
1637917060000|2021-11-26 08:57:40|21486.45|21366.45|21496.86|21376.86|21496.86|21376.86|21483.14|21363.14|10
1637917070000|2021-11-26 08:57:50|21499.85|21379.85|21518.96|21398.96|21518.96|21398.96|21499.85|21379.85|10
1637917080000|2021-11-26 08:58:00|21521.83|21401.83|21545.64|21425.64|21546.36|21426.36|21521.83|21401.83|10
1637917090000|2021-11-26 08:58:10|21548.29|21428.29|21530.05|21410.05|21548.69|21428.69|21530.05|21410.05|10
1637917100000|2021-11-26 08:58:20|21528.48|21408.48|21511.35|21391.35|21528.48|21408.48|21511.35|21391.35|10
1637917110000|2021-11-26 08:58:30|21512.48|21392.48|21519.29|21399.29|21519.29|21399.29|21512.48|21392.48|10
1637917120000|2021-11-26 08:58:40|21517.55|21397.55|21556.05|21436.05|21556.05|21436.05|21517.55|21397.55|10
1637917130000|2021-11-26 08:58:50|21559.08|21439.08|21605.65|21485.65|21605.65|21485.65|21558.77|21438.77|10
1637917140000|2021-11-26 08:59:00|21601.3|21481.3|21620.03|21500.03|21620.03|21500.03|21600.9|21480.9|10
1637917150000|2021-11-26 08:59:10|21620.14|21500.14|21633.18|21513.18|21635.56|21515.56|21620.14|21500.14|10
1637917160000|2021-11-26 08:59:20|21635.78|21515.78|21650.34|21530.34|21651.66|21531.66|21635.78|21515.78|10
1637917170000|2021-11-26 08:59:30|21652.4|21532.4|21665.93|21545.93|21667.6|21547.6|21651.61|21531.61|10
1637917180000|2021-11-26 08:59:40|21665.08|21545.08|21670.61|21550.61|21670.61|21550.61|21663.25|21543.25|10
1637917190000|2021-11-26 08:59:50|21671.91|21551.91|21696.02|21576.02|21696.02|21576.02|21670.98|21550.98|10
1637917200000|2021-11-26 09:00:00|21695.67|21575.67|21668.53|21548.53|21697.1|21577.1|21668.53|21548.53|10
1637917210000|2021-11-26 09:00:10|21669.63|21549.63|21648.13|21528.13|21669.63|21549.63|21646.56|21526.56|10
1637917220000|2021-11-26 09:00:20|21647.72|21527.72|21657|21537|21657|21537|21645.1|21525.1|10
1637917230000|2021-11-26 09:00:30|21657.82|21537.82|21673.34|21553.34|21673.34|21553.34|21657.82|21537.82|10
1637917240000|2021-11-26 09:00:40|21674.04|21554.04|21698.75|21578.75|21698.75|21578.75|21673.93|21553.93|10
1637917250000|2021-11-26 09:00:50|21695.98|21575.98|21708.03|21588.03|21709.75|21589.75|21695.98|21575.98|10
1637917260000|2021-11-26 09:01:00|21707.92|21587.92|21719.22|21599.22|21721.3|21601.3|21707.92|21587.92|10
1637917270000|2021-11-26 09:01:10|21720.31|21600.31|21713.89|21593.89|21721.26|21601.26|21709.79|21589.79|10
1637917280000|2021-11-26 09:01:20|21714.76|21594.76|21729.02|21609.02|21729.66|21609.66|21714|21594|10
1637917290000|2021-11-26 09:01:30|21732.12|21612.12|21742.05|21622.05|21742.05|21622.05|21731.27|21611.27|10
1637917300000|2021-11-26 09:01:40|21745.18|21625.18|21756.25|21636.25|21759.54|21639.54|21745.18|21625.18|10
1637917310000|2021-11-26 09:01:50|21756.53|21636.53|21739.07|21619.07|21756.53|21636.53|21739.07|21619.07|10
1637917320000|2021-11-26 09:02:00|21740.87|21620.87|21743.92|21623.92|21746.26|21626.26|21740.87|21620.87|10
1637917330000|2021-11-26 09:02:10|21744.95|21624.95|21711.29|21591.29|21746.02|21626.02|21711.29|21591.29|10
1637917340000|2021-11-26 09:02:20|21712.87|21592.87|21721.33|21601.33|21723.54|21603.54|21712.39|21592.39|10
1637917350000|2021-11-26 09:02:30|21718.43|21598.43|21719.05|21599.05|21722.25|21602.25|21718.43|21598.43|10
1637917360000|2021-11-26 09:02:40|21712.23|21592.23|21697.26|21577.26|21712.62|21592.62|21697.26|21577.26|10
1637917370000|2021-11-26 09:02:50|21689.04|21569.04|21655.84|21535.84|21689.04|21569.04|21655.84|21535.84|10
1637917380000|2021-11-26 09:03:00|21657.19|21537.19|21644|21524|21657.35|21537.35|21644|21524|10
1637917390000|2021-11-26 09:03:10|21641.87|21521.87|21642.46|21522.46|21642.46|21522.46|21639.43|21519.43|10
1637917400000|2021-11-26 09:03:20|21641.75|21521.75|21657.36|21537.36|21657.36|21537.36|21641.75|21521.75|10
1637917410000|2021-11-26 09:03:30|21658.04|21538.04|21673.14|21553.14|21674.66|21554.66|21658.04|21538.04|10
1637917420000|2021-11-26 09:03:40|21673.2|21553.2|21672.25|21552.25|21676.07|21556.07|21672.25|21552.25|10
1637917430000|2021-11-26 09:03:50|21670.46|21550.46|21670.01|21550.01|21671.65|21551.65|21665.85|21545.85|10
1637917440000|2021-11-26 09:04:00|21669.86|21549.86|21669.18|21549.18|21675.5|21555.5|21669.18|21549.18|10
1637917450000|2021-11-26 09:04:10|21667.81|21547.81|21639.99|21519.99|21667.81|21547.81|21639.99|21519.99|10
1637917460000|2021-11-26 09:04:20|21635.91|21515.91|21617.95|21497.95|21635.91|21515.91|21617.95|21497.95|10
1637917470000|2021-11-26 09:04:30|21609.65|21489.65|21616.05|21496.05|21620.77|21500.77|21605.22|21485.22|10
1637917480000|2021-11-26 09:04:40|21616.71|21496.71|21627.37|21507.37|21627.37|21507.37|21615.98|21495.98|10
1637917490000|2021-11-26 09:04:50|21629.23|21509.23|21627.32|21507.32|21631.32|21511.32|21622.06|21502.06|10
1637917500000|2021-11-26 09:05:00|21630.09|21510.09|21622.93|21502.93|21630.88|21510.88|21622.93|21502.93|10
1637917510000|2021-11-26 09:05:10|21621.26|21501.26|21602.21|21482.21|21621.26|21501.26|21602.21|21482.21|10
1637917520000|2021-11-26 09:05:20|21602.83|21482.83|21575.01|21455.01|21602.83|21482.83|21575.01|21455.01|10
1637917530000|2021-11-26 09:05:30|21574.42|21454.42|21550.39|21430.39|21574.42|21454.42|21550.39|21430.39|10
1637917540000|2021-11-26 09:05:40|21550.08|21430.08|21564.24|21444.24|21564.24|21444.24|21549.85|21429.85|10
1637917550000|2021-11-26 09:05:50|21563.87|21443.87|21589.88|21469.88|21591|21471|21563.87|21443.87|10
1637917560000|2021-11-26 09:06:00|21588.06|21468.06|21599.28|21479.28|21599.93|21479.93|21588|21468|10
1637917570000|2021-11-26 09:06:10|21600.16|21480.16|21624.99|21504.99|21624.99|21504.99|21600.16|21480.16|10
1637917580000|2021-11-26 09:06:20|21625.48|21505.48|21662.04|21542.04|21662.04|21542.04|21625.48|21505.48|10
1637917590000|2021-11-26 09:06:30|21662.23|21542.23|21681.77|21561.77|21682.49|21562.49|21661.81|21541.81|10
1637917600000|2021-11-26 09:06:40|21680.05|21560.05|21699|21579|21699|21579|21680.05|21560.05|10
1637917610000|2021-11-26 09:06:50|21700.59|21580.59|21716.62|21596.62|21716.62|21596.62|21700.59|21580.59|10
1637917620000|2021-11-26 09:07:00|21717.02|21597.02|21717.32|21597.32|21720.63|21600.63|21715.88|21595.88|10
1637917630000|2021-11-26 09:07:10|21717.08|21597.08|21703.72|21583.72|21717.08|21597.08|21703.72|21583.72|10
1637917640000|2021-11-26 09:07:20|21703.36|21583.36|21729.15|21609.15|21729.15|21609.15|21703.36|21583.36|10
1637917650000|2021-11-26 09:07:30|21730.85|21610.85|21748.36|21628.36|21748.36|21628.36|21729.86|21609.86|10
1637917660000|2021-11-26 09:07:40|21747.28|21627.28|21749.34|21629.34|21749.71|21629.71|21745.95|21625.95|10
1637917670000|2021-11-26 09:07:50|21747.32|21627.32|21746.49|21626.49|21749.78|21629.78|21746.22|21626.22|10
1637917680000|2021-11-26 09:08:00|21746.79|21626.79|21747.41|21627.41|21750.13|21630.13|21745.82|21625.82|10
1637917690000|2021-11-26 09:08:10|21742.79|21622.79|21739.13|21619.13|21745.63|21625.63|21736.8|21616.8|10
1637917700000|2021-11-26 09:08:20|21738.65|21618.65|21738.88|21618.88|21740.9|21620.9|21737.8|21617.8|10
1637917710000|2021-11-26 09:08:30|21740.26|21620.26|21736.05|21616.05|21740.26|21620.26|21734.72|21614.72|7
1638000000000|2021-11-27 08:00:00|21758.8|21638.8|21760|21640|21760|21640|21758.8|21638.8|11
1638000010000|2021-11-27 08:00:10|21760|21640|21761|21641|21761|21641|21759.7|21639.7|9
1638000020000|2021-11-27 08:00:20|21762.2|21642.2|21765.7|21645.7|21765.7|21645.7|21762.2|21642.2|10
1638000030000|2021-11-27 08:00:30|21765.7|21645.7|21767.9|21647.9|21767.9|21647.9|21765.7|21645.7|9
1638000040000|2021-11-27 08:00:40|21767.6|21647.6|21765.2|21645.2|21767.6|21647.6|21765.2|21645.2|8
1638000050000|2021-11-27 08:00:50|21765.1|21645.1|21766|21646|21766|21646|21764.4|21644.4|10
1638000060000|2021-11-27 08:01:00|21766.2|21646.2|21764.7|21644.7|21766.4|21646.4|21764.7|21644.7|10
1638000070000|2021-11-27 08:01:10|21764.6|21644.6|21766.5|21646.5|21766.9|21646.9|21764.6|21644.6|10
1638000080000|2021-11-27 08:01:20|21766.3|21646.3|21768.5|21648.5|21768.5|21648.5|21766.3|21646.3|10
1638000090000|2021-11-27 08:01:30|21768.2|21648.2|21770.5|21650.5|21770.7|21650.7|21768|21648|9
1638000100000|2021-11-27 08:01:40|21770.8|21650.8|21770.9|21650.9|21771|21651|21770.6|21650.6|8
1638000110000|2021-11-27 08:01:50|21770.7|21650.7|21772.9|21652.9|21772.9|21652.9|21769.1|21649.1|9
1638000120000|2021-11-27 08:02:00|21772.7|21652.7|21784.4|21664.4|21784.4|21664.4|21772.7|21652.7|10
1638000130000|2021-11-27 08:02:10|21783.7|21663.7|21788.4|21668.4|21789|21669|21783.7|21663.7|10
1638000140000|2021-11-27 08:02:20|21791.7|21671.7|21794.1|21674.1|21794.5|21674.5|21791.7|21671.7|10
1638000150000|2021-11-27 08:02:30|21794.7|21674.7|21798.2|21678.2|21798.5|21678.5|21794.7|21674.7|10
1638000160000|2021-11-27 08:02:40|21798|21678|21798.5|21678.5|21800.8|21680.8|21797.5|21677.5|10
1638000170000|2021-11-27 08:02:50|21798.8|21678.8|21797.6|21677.6|21800|21680|21796.7|21676.7|10
1638000180000|2021-11-27 08:03:00|21797.3|21677.3|21799|21679|21799.2|21679.2|21797.3|21677.3|10
1638000190000|2021-11-27 08:03:10|21799.3|21679.3|21801.1|21681.1|21801.9|21681.9|21799.3|21679.3|9
1638000200000|2021-11-27 08:03:20|21800.8|21680.8|21799.4|21679.4|21802.7|21682.7|21799.1|21679.1|10
1638000210000|2021-11-27 08:03:30|21799.8|21679.8|21799.4|21679.4|21801.2|21681.2|21798.2|21678.2|10
1638000220000|2021-11-27 08:03:40|21799.8|21679.8|21800|21680|21800|21680|21798.9|21678.9|9
1638000230000|2021-11-27 08:03:50|21799.7|21679.7|21802.9|21682.9|21804.1|21684.1|21799.7|21679.7|10
1638000240000|2021-11-27 08:04:00|21802.9|21682.9|21805.1|21685.1|21805.1|21685.1|21802.5|21682.5|9
1638000250000|2021-11-27 08:04:10|21805.8|21685.8|21808.2|21688.2|21809.7|21689.7|21805.7|21685.7|10
1638000260000|2021-11-27 08:04:20|21808.7|21688.7|21810.4|21690.4|21810.4|21690.4|21808.5|21688.5|9
1638000270000|2021-11-27 08:04:30|21810.6|21690.6|21810.7|21690.7|21810.8|21690.8|21809.3|21689.3|10
1638000280000|2021-11-27 08:04:40|21810.9|21690.9|21813.7|21693.7|21814.2|21694.2|21810.9|21690.9|10
1638000290000|2021-11-27 08:04:50|21813.8|21693.8|21815.6|21695.6|21815.6|21695.6|21812.8|21692.8|9
1638000300000|2021-11-27 08:05:00|21814.1|21694.1|21814.1|21694.1|21815.1|21695.1|21814.1|21694.1|10
1638000310000|2021-11-27 08:05:10|21814.7|21694.7|21812.4|21692.4|21815.4|21695.4|21811.5|21691.5|10
1638000320000|2021-11-27 08:05:20|21812.2|21692.2|21809.2|21689.2|21812.2|21692.2|21809.2|21689.2|10
1638000330000|2021-11-27 08:05:30|21809.3|21689.3|21806.8|21686.8|21809.5|21689.5|21806.8|21686.8|10
1638000340000|2021-11-27 08:05:40|21808.5|21688.5|21809.5|21689.5|21809.6|21689.6|21807.2|21687.2|10
1638000350000|2021-11-27 08:05:50|21809|21689|21811.5|21691.5|21811.5|21691.5|21809|21689|10
1638000360000|2021-11-27 08:06:00|21811.4|21691.4|21810.2|21690.2|21813|21693|21809.8|21689.8|10
1638000370000|2021-11-27 08:06:10|21810.4|21690.4|21811.5|21691.5|21811.5|21691.5|21809.6|21689.6|10
1638000380000|2021-11-27 08:06:20|21811.6|21691.6|21813.2|21693.2|21813.2|21693.2|21811.6|21691.6|9
1638000390000|2021-11-27 08:06:30|21813.2|21693.2|21813|21693|21813.7|21693.7|21812.5|21692.5|10
1638000400000|2021-11-27 08:06:40|21813.1|21693.1|21814.3|21694.3|21814.4|21694.4|21813.1|21693.1|7
1638000410000|2021-11-27 08:06:50|21813.7|21693.7|21813.4|21693.4|21814.1|21694.1|21813.3|21693.3|10
1638000420000|2021-11-27 08:07:00|21813.4|21693.4|21816.8|21696.8|21816.8|21696.8|21813.4|21693.4|9
1638000430000|2021-11-27 08:07:10|21817.3|21697.3|21817.9|21697.9|21818.1|21698.1|21817.3|21697.3|9
1638000440000|2021-11-27 08:07:20|21817.4|21697.4|21815.4|21695.4|21817.4|21697.4|21815.4|21695.4|9
1638000450000|2021-11-27 08:07:30|21815.4|21695.4|21816.7|21696.7|21818.1|21698.1|21815.4|21695.4|10
1638000460000|2021-11-27 08:07:40|21816.7|21696.7|21818.2|21698.2|21818.5|21698.5|21816.7|21696.7|8
1638000470000|2021-11-27 08:07:50|21818.2|21698.2|21818.1|21698.1|21818.4|21698.4|21817.7|21697.7|10
1638000480000|2021-11-27 08:08:00|21818.2|21698.2|21815|21695|21818.2|21698.2|21814.8|21694.8|9
1638000490000|2021-11-27 08:08:10|21814.2|21694.2|21817.8|21697.8|21818.2|21698.2|21814.1|21694.1|10
1638000500000|2021-11-27 08:08:20|21817.7|21697.7|21820.1|21700.1|21820.9|21700.9|21817.7|21697.7|9
1638000510000|2021-11-27 08:08:30|21820.2|21700.2|21820.3|21700.3|21821.1|21701.1|21819.9|21699.9|8
1638000520000|2021-11-27 08:08:40|21820.1|21700.1|21822.2|21702.2|21822.3|21702.3|21820.1|21700.1|10
1638000530000|2021-11-27 08:08:50|21822.7|21702.7|21826.7|21706.7|21826.7|21706.7|21822.7|21702.7|10
1638000540000|2021-11-27 08:09:00|21826.5|21706.5|21828.2|21708.2|21828.2|21708.2|21826.5|21706.5|10
1638000550000|2021-11-27 08:09:10|21828.4|21708.4|21831.7|21711.7|21831.7|21711.7|21827.7|21707.7|10
1638000560000|2021-11-27 08:09:20|21831.7|21711.7|21836.8|21716.8|21836.8|21716.8|21831.7|21711.7|10
1638000570000|2021-11-27 08:09:30|21836.3|21716.3|21838.2|21718.2|21838.7|21718.7|21836.3|21716.3|10
1638000580000|2021-11-27 08:09:40|21838.3|21718.3|21839.1|21719.1|21839.2|21719.2|21837.6|21717.6|10
1638000590000|2021-11-27 08:09:50|21838.9|21718.9|21839.4|21719.4|21839.7|21719.7|21838.9|21718.9|9
1638000600000|2021-11-27 08:10:00|21839.2|21719.2|21840|21720|21840|21720|21838.8|21718.8|10
1638000610000|2021-11-27 08:10:10|21840.2|21720.2|21844|21724|21844|21724|21840.2|21720.2|10
1638000620000|2021-11-27 08:10:20|21844.1|21724.1|21843.7|21723.7|21844.4|21724.4|21843.7|21723.7|9
1638000630000|2021-11-27 08:10:30|21843.8|21723.8|21845.9|21725.9|21845.9|21725.9|21843.8|21723.8|10
1638000640000|2021-11-27 08:10:40|21845.1|21725.1|21846.1|21726.1|21846.1|21726.1|21844.4|21724.4|10
1638000650000|2021-11-27 08:10:50|21846.3|21726.3|21847.1|21727.1|21847.8|21727.8|21845.5|21725.5|10
1638000660000|2021-11-27 08:11:00|21847.2|21727.2|21856.8|21736.8|21856.8|21736.8|21847.2|21727.2|10
1638000670000|2021-11-27 08:11:10|21857.8|21737.8|21863.1|21743.1|21863.1|21743.1|21857.8|21737.8|10
1638000680000|2021-11-27 08:11:20|21863.3|21743.3|21864.7|21744.7|21865.3|21745.3|21863.3|21743.3|10
1638000690000|2021-11-27 08:11:30|21864.8|21744.8|21865|21745|21865|21745|21864.1|21744.1|8
1638000700000|2021-11-27 08:11:40|21864.9|21744.9|21865.9|21745.9|21865.9|21745.9|21864.2|21744.2|9
1638000710000|2021-11-27 08:11:50|21866.4|21746.4|21871.9|21751.9|21872|21752|21866.4|21746.4|10
1638000720000|2021-11-27 08:12:00|21871.7|21751.7|21879.8|21759.8|21879.8|21759.8|21871.7|21751.7|10
1638000730000|2021-11-27 08:12:10|21879.8|21759.8|21898.8|21778.8|21898.8|21778.8|21879.8|21759.8|10
1638000740000|2021-11-27 08:12:20|21899.4|21779.4|21906|21786|21906.1|21786.1|21898.7|21778.7|10
1638000750000|2021-11-27 08:12:30|21906|21786|21910.9|21790.9|21910.9|21790.9|21906|21786|10
1638000760000|2021-11-27 08:12:40|21912.2|21792.2|21915|21795|21917.2|21797.2|21912.2|21792.2|10
1638000770000|2021-11-27 08:12:50|21917.9|21797.9|21918.3|21798.3|21918.3|21798.3|21916.8|21796.8|10
1638000780000|2021-11-27 08:13:00|21918.3|21798.3|21918.2|21798.2|21918.3|21798.3|21916.5|21796.5|10
1638000790000|2021-11-27 08:13:10|21918.7|21798.7|21925|21805|21925|21805|21918.7|21798.7|10
1638000800000|2021-11-27 08:13:20|21925.3|21805.3|21937.5|21817.5|21937.5|21817.5|21925.3|21805.3|10
1638000810000|2021-11-27 08:13:30|21937|21817|21955.9|21835.9|21955.9|21835.9|21937|21817|10
1638000820000|2021-11-27 08:13:40|21957|21837|21981.6|21861.6|21981.6|21861.6|21957|21837|10
1638000830000|2021-11-27 08:13:50|21982.3|21862.3|21987.3|21867.3|21987.4|21867.4|21982.3|21862.3|10
1638000840000|2021-11-27 08:14:00|21987.3|21867.3|21981.1|21861.1|21987.3|21867.3|21981.1|21861.1|10
1638000850000|2021-11-27 08:14:10|21980.5|21860.5|21982.6|21862.6|21982.6|21862.6|21979.3|21859.3|10
1638000860000|2021-11-27 08:14:20|21982.9|21862.9|21985.5|21865.5|21986.8|21866.8|21982.9|21862.9|10
1638000870000|2021-11-27 08:14:30|21985.3|21865.3|21985|21865|21985.3|21865.3|21983.5|21863.5|9
1638000880000|2021-11-27 08:14:40|21985.4|21865.4|21987.2|21867.2|21987.2|21867.2|21984.3|21864.3|10
1638000890000|2021-11-27 08:14:50|21987.2|21867.2|21988.1|21868.1|21988.1|21868.1|21986.7|21866.7|10
1638000900000|2021-11-27 08:15:00|21988.4|21868.4|21989|21869|21989.1|21869.1|21987.3|21867.3|9
1638000910000|2021-11-27 08:15:10|21988.6|21868.6|21996.5|21876.5|21996.6|21876.6|21988.6|21868.6|10
1638000920000|2021-11-27 08:15:20|21996.5|21876.5|21997.6|21877.6|21997.6|21877.6|21996.2|21876.2|8
1638000930000|2021-11-27 08:15:30|21998.6|21878.6|21995.9|21875.9|21998.9|21878.9|21995.9|21875.9|10
1638000940000|2021-11-27 08:15:40|21996.1|21876.1|21993.2|21873.2|21996.1|21876.1|21993|21873|10
1638000950000|2021-11-27 08:15:50|21992.7|21872.7|21984.7|21864.7|21992.7|21872.7|21984.7|21864.7|10
1638000960000|2021-11-27 08:16:00|21984.1|21864.1|21980.5|21860.5|21984.1|21864.1|21979.9|21859.9|10
1638000970000|2021-11-27 08:16:10|21980.2|21860.2|21975.6|21855.6|21980.2|21860.2|21974.1|21854.1|10
1638000980000|2021-11-27 08:16:20|21975.7|21855.7|21965.8|21845.8|21975.7|21855.7|21965.8|21845.8|10
1638000990000|2021-11-27 08:16:30|21966|21846|21962.2|21842.2|21966|21846|21962.2|21842.2|10
1638001000000|2021-11-27 08:16:40|21961.4|21841.4|21956.3|21836.3|21961.4|21841.4|21956.3|21836.3|10
1638001010000|2021-11-27 08:16:50|21956.3|21836.3|21955.2|21835.2|21956.4|21836.4|21955.2|21835.2|9
1638001020000|2021-11-27 08:17:00|21954.7|21834.7|21954.9|21834.9|21955.7|21835.7|21954.7|21834.7|9
1638001030000|2021-11-27 08:17:10|21955.3|21835.3|21956.9|21836.9|21956.9|21836.9|21954.4|21834.4|10
1638001040000|2021-11-27 08:17:20|21961|21841|21964.2|21844.2|21964.9|21844.9|21961|21841|10
1638001050000|2021-11-27 08:17:30|21964.5|21844.5|21961.8|21841.8|21965.3|21845.3|21960.4|21840.4|10
1638001060000|2021-11-27 08:17:40|21961.5|21841.5|21960.6|21840.6|21961.8|21841.8|21959.1|21839.1|10
1638001070000|2021-11-27 08:17:50|21959.4|21839.4|21962.8|21842.8|21963.2|21843.2|21959.4|21839.4|10
1638001080000|2021-11-27 08:18:00|21962|21842|21959.1|21839.1|21963.2|21843.2|21958.6|21838.6|10
1638001090000|2021-11-27 08:18:10|21959.1|21839.1|21960|21840|21961.6|21841.6|21957.4|21837.4|10
1638001100000|2021-11-27 08:18:20|21960.1|21840.1|21958|21838|21960.1|21840.1|21958|21838|9
1638001110000|2021-11-27 08:18:30|21957.7|21837.7|21960.7|21840.7|21960.7|21840.7|21957.7|21837.7|10
1638001120000|2021-11-27 08:18:40|21961|21841|21955.9|21835.9|21962.2|21842.2|21955.9|21835.9|10
1638001130000|2021-11-27 08:18:50|21954|21834|21939.2|21819.2|21954|21834|21938.9|21818.9|10
1638001140000|2021-11-27 08:19:00|21938.5|21818.5|21933.5|21813.5|21938.5|21818.5|21932.7|21812.7|10
1638001150000|2021-11-27 08:19:10|21934|21814|21931.7|21811.7|21934|21814|21930.2|21810.2|9
1638001160000|2021-11-27 08:19:20|21931.5|21811.5|21933|21813|21933.2|21813.2|21931.3|21811.3|8
1638001170000|2021-11-27 08:19:30|21932.8|21812.8|21934.2|21814.2|21934.2|21814.2|21932.6|21812.6|10
1638001180000|2021-11-27 08:19:40|21934.3|21814.3|21933.8|21813.8|21934.7|21814.7|21933.8|21813.8|9
1638001190000|2021-11-27 08:19:50|21934.4|21814.4|21937.1|21817.1|21937.1|21817.1|21933.1|21813.1|10
1638001200000|2021-11-27 08:20:00|21936.5|21816.5|21942.8|21822.8|21942.8|21822.8|21936.5|21816.5|9
1638001210000|2021-11-27 08:20:10|21943|21823|21940.8|21820.8|21943.3|21823.3|21940.8|21820.8|10
1638001220000|2021-11-27 08:20:20|21940.8|21820.8|21940.3|21820.3|21941.2|21821.2|21940.2|21820.2|9
1638001230000|2021-11-27 08:20:30|21941.3|21821.3|21950.4|21830.4|21950.4|21830.4|21941.3|21821.3|10
1638001240000|2021-11-27 08:20:40|21949.7|21829.7|21953.5|21833.5|21953.9|21833.9|21949.7|21829.7|10
1638001250000|2021-11-27 08:20:50|21953.7|21833.7|21955.2|21835.2|21955.2|21835.2|21953.6|21833.6|9
1638001260000|2021-11-27 08:21:00|21955.1|21835.1|21954.9|21834.9|21955.1|21835.1|21952.6|21832.6|10
1638001270000|2021-11-27 08:21:10|21954.7|21834.7|21958.6|21838.6|21958.6|21838.6|21954.4|21834.4|10
1638001280000|2021-11-27 08:21:20|21957.4|21837.4|21966.4|21846.4|21966.5|21846.5|21957.4|21837.4|9
1638001290000|2021-11-27 08:21:30|21969.9|21849.9|21985.8|21865.8|21985.8|21865.8|21969.9|21849.9|10
1638001300000|2021-11-27 08:21:40|21985.2|21865.2|21985.8|21865.8|21987.3|21867.3|21985.2|21865.2|10
1638001310000|2021-11-27 08:21:50|21985.9|21865.9|21988|21868|21989.5|21869.5|21985.1|21865.1|10
1638001320000|2021-11-27 08:22:00|21988.8|21868.8|21991.9|21871.9|21991.9|21871.9|21988.8|21868.8|10
1638001330000|2021-11-27 08:22:10|21992.1|21872.1|21992.8|21872.8|21994|21874|21992.1|21872.1|10
1638001340000|2021-11-27 08:22:20|21992.3|21872.3|21996.7|21876.7|21998.7|21878.7|21992.3|21872.3|10
1638001350000|2021-11-27 08:22:30|21996.3|21876.3|21999.5|21879.5|22000.2|21880.2|21995.4|21875.4|10
1638001360000|2021-11-27 08:22:40|22002.1|21882.1|22016.5|21896.5|22016.5|21896.5|22002.1|21882.1|10
1638001370000|2021-11-27 08:22:50|22016.3|21896.3|22024.9|21904.9|22025|21905|22016|21896|10
1638001380000|2021-11-27 08:23:00|22026|21906|22022.5|21902.5|22026|21906|22022.5|21902.5|10
1638001390000|2021-11-27 08:23:10|22022.4|21902.4|22028.8|21908.8|22028.8|21908.8|22021.8|21901.8|10
1638001400000|2021-11-27 08:23:20|22029.1|21909.1|22029.4|21909.4|22029.9|21909.9|22028.5|21908.5|10
1638001410000|2021-11-27 08:23:30|22029.6|21909.6|22029.2|21909.2|22030.5|21910.5|22029.2|21909.2|10
1638001420000|2021-11-27 08:23:40|22027.5|21907.5|22030.1|21910.1|22030.1|21910.1|22026.3|21906.3|10
1638001430000|2021-11-27 08:23:50|22029.9|21909.9|22032.3|21912.3|22032.9|21912.9|22029.9|21909.9|10
1638001440000|2021-11-27 08:24:00|22032.3|21912.3|22020.6|21900.6|22032.7|21912.7|22020.6|21900.6|10
1638001450000|2021-11-27 08:24:10|22021|21901|22024.7|21904.7|22024.7|21904.7|22019.4|21899.4|10
1638001460000|2021-11-27 08:24:20|22024.5|21904.5|22028.3|21908.3|22028.8|21908.8|22024.5|21904.5|10
1638001470000|2021-11-27 08:24:30|22030.3|21910.3|22030.6|21910.6|22031.1|21911.1|22030.3|21910.3|10
1638001480000|2021-11-27 08:24:40|22030.7|21910.7|22029.7|21909.7|22032|21912|22029.4|21909.4|10
1638001490000|2021-11-27 08:24:50|22028.9|21908.9|22027.3|21907.3|22029.1|21909.1|22027.3|21907.3|10
1638001500000|2021-11-27 08:25:00|22028.1|21908.1|22026.8|21906.8|22028.6|21908.6|22026.8|21906.8|10
1638001510000|2021-11-27 08:25:10|22026.9|21906.9|22023.3|21903.3|22027.1|21907.1|22023|21903|9
1638001520000|2021-11-27 08:25:20|22022.9|21902.9|22021.4|21901.4|22023.3|21903.3|22020.4|21900.4|10
1638001530000|2021-11-27 08:25:30|22021.8|21901.8|22020.1|21900.1|22023|21903|22020.1|21900.1|10
1638001540000|2021-11-27 08:25:40|22020.5|21900.5|22022.2|21902.2|22022.8|21902.8|22020.5|21900.5|10
1638001550000|2021-11-27 08:25:50|22021.6|21901.6|22014.3|21894.3|22021.9|21901.9|22014.3|21894.3|10
1638001560000|2021-11-27 08:26:00|22014|21894|22011.5|21891.5|22014.7|21894.7|22011.1|21891.1|10
1638001570000|2021-11-27 08:26:10|22011.4|21891.4|22009.3|21889.3|22011.4|21891.4|22009.3|21889.3|10
1638001580000|2021-11-27 08:26:20|22008|21888|22006.1|21886.1|22008|21888|22006.1|21886.1|10
1638001590000|2021-11-27 08:26:30|22006|21886|22005.8|21885.8|22007.1|21887.1|22005.8|21885.8|10
1638001600000|2021-11-27 08:26:40|22006|21886|22009.8|21889.8|22009.8|21889.8|22005.7|21885.7|10
1638001610000|2021-11-27 08:26:50|22010.3|21890.3|22012.5|21892.5|22012.5|21892.5|22010.3|21890.3|9
1638001620000|2021-11-27 08:27:00|22014.4|21894.4|22022.7|21902.7|22022.7|21902.7|22014.4|21894.4|10
1638001630000|2021-11-27 08:27:10|22022.8|21902.8|22026.9|21906.9|22026.9|21906.9|22022.8|21902.8|10
1638001640000|2021-11-27 08:27:20|22027.8|21907.8|22041.2|21921.2|22041.2|21921.2|22027.8|21907.8|10
1638001650000|2021-11-27 08:27:30|22041.6|21921.6|22055.4|21935.4|22055.4|21935.4|22041.6|21921.6|10
1638001660000|2021-11-27 08:27:40|22056.2|21936.2|22055.9|21935.9|22058.3|21938.3|22054.7|21934.7|10
1638001670000|2021-11-27 08:27:50|22053.3|21933.3|22056.2|21936.2|22056.5|21936.5|22049.9|21929.9|10
1638001680000|2021-11-27 08:28:00|22054.6|21934.6|22059|21939|22059.2|21939.2|22054.6|21934.6|10
1638001690000|2021-11-27 08:28:10|22059.8|21939.8|22075|21955|22075|21955|22059.8|21939.8|10
1638001700000|2021-11-27 08:28:20|22075.4|21955.4|22073.2|21953.2|22078.3|21958.3|22073.2|21953.2|10
1638001710000|2021-11-27 08:28:30|22071.2|21951.2|22062.5|21942.5|22071.2|21951.2|22062.5|21942.5|10
1638001720000|2021-11-27 08:28:40|22062.2|21942.2|22062|21942|22064.5|21944.5|22062|21942|10
1638001730000|2021-11-27 08:28:50|22062|21942|22050.2|21930.2|22062|21942|22050.2|21930.2|10
1638001740000|2021-11-27 08:29:00|22050.5|21930.5|22052.2|21932.2|22052.2|21932.2|22049.4|21929.4|10
1638001750000|2021-11-27 08:29:10|22052.9|21932.9|22056.5|21936.5|22057.7|21937.7|22052.9|21932.9|10
1638001760000|2021-11-27 08:29:20|22055.7|21935.7|22046.2|21926.2|22056.4|21936.4|22046.2|21926.2|10
1638001770000|2021-11-27 08:29:30|22047.6|21927.6|22050.8|21930.8|22050.8|21930.8|22047.6|21927.6|10
1638001780000|2021-11-27 08:29:40|22051.1|21931.1|22057.2|21937.2|22057.2|21937.2|22051.1|21931.1|10
1638001790000|2021-11-27 08:29:50|22057.5|21937.5|22060.1|21940.1|22060.1|21940.1|22057.1|21937.1|9
1638001800000|2021-11-27 08:30:00|22059.8|21939.8|22060.4|21940.4|22060.8|21940.8|22059.8|21939.8|10
1638001810000|2021-11-27 08:30:10|22060.2|21940.2|22060.3|21940.3|22060.3|21940.3|22058.3|21938.3|10
1638001820000|2021-11-27 08:30:20|22059.3|21939.3|22065.5|21945.5|22065.9|21945.9|22058.7|21938.7|10
1638001830000|2021-11-27 08:30:30|22065.1|21945.1|22065.6|21945.6|22065.6|21945.6|22064.4|21944.4|10
1638001840000|2021-11-27 08:30:40|22065.7|21945.7|22065.4|21945.4|22065.8|21945.8|22065.4|21945.4|9
1638001850000|2021-11-27 08:30:50|22065.7|21945.7|22068.3|21948.3|22068.4|21948.4|22065.7|21945.7|10
1638001860000|2021-11-27 08:31:00|22068.2|21948.2|22068.8|21948.8|22069.1|21949.1|22068.2|21948.2|10
1638001870000|2021-11-27 08:31:10|22068.2|21948.2|22066.3|21946.3|22068.2|21948.2|22066.1|21946.1|10
1638001880000|2021-11-27 08:31:20|22066.4|21946.4|22068.2|21948.2|22068.5|21948.5|22066.4|21946.4|10
1638001890000|2021-11-27 08:31:30|22067.9|21947.9|22069.3|21949.3|22069.7|21949.7|22067.1|21947.1|10
1638001900000|2021-11-27 08:31:40|22073.4|21953.4|22087.2|21967.2|22087.2|21967.2|22073.4|21953.4|10
1638001910000|2021-11-27 08:31:50|22088|21968|22093.3|21973.3|22093.3|21973.3|22088|21968|10
1638001920000|2021-11-27 08:32:00|22094.1|21974.1|22104.8|21984.8|22105.3|21985.3|22094.1|21974.1|9
1638001930000|2021-11-27 08:32:10|22104|21984|22106.2|21986.2|22106.2|21986.2|22103.6|21983.6|10
1638001940000|2021-11-27 08:32:20|22102.9|21982.9|22101.1|21981.1|22105|21985|22101.1|21981.1|9
1638001950000|2021-11-27 08:32:30|22101.2|21981.2|22103|21983|22103|21983|22100.4|21980.4|10
1638001960000|2021-11-27 08:32:40|22102.8|21982.8|22104.3|21984.3|22104.4|21984.4|22100.5|21980.5|10
1638001970000|2021-11-27 08:32:50|22104.6|21984.6|22104.1|21984.1|22106.5|21986.5|22103.8|21983.8|9
1638001980000|2021-11-27 08:33:00|22104.3|21984.3|22105.6|21985.6|22105.6|21985.6|22103.2|21983.2|10
1638001990000|2021-11-27 08:33:10|22106.3|21986.3|22105.7|21985.7|22108|21988|22105.1|21985.1|10
1638002000000|2021-11-27 08:33:20|22105.3|21985.3|22100.5|21980.5|22105.3|21985.3|22100.5|21980.5|10
1638002010000|2021-11-27 08:33:30|22100.3|21980.3|22099.4|21979.4|22100.3|21980.3|22097.8|21977.8|10
1638002020000|2021-11-27 08:33:40|22099.3|21979.3|22099.3|21979.3|22099.6|21979.6|22098|21978|10
1638002030000|2021-11-27 08:33:50|22096.5|21976.5|22093.8|21973.8|22096.8|21976.8|22093.7|21973.7|10
1638002040000|2021-11-27 08:34:00|22093.6|21973.6|22093.6|21973.6|22093.6|21973.6|22091.7|21971.7|9
1638002050000|2021-11-27 08:34:10|22093.8|21973.8|22084.6|21964.6|22095.4|21975.4|22083.5|21963.5|10
1638002060000|2021-11-27 08:34:20|22084.8|21964.8|22089.6|21969.6|22089.6|21969.6|22083.8|21963.8|10
1638002070000|2021-11-27 08:34:30|22089.5|21969.5|22090|21970|22092.1|21972.1|22089.5|21969.5|9
1638002080000|2021-11-27 08:34:40|22090|21970|22087|21967|22090.1|21970.1|22086.2|21966.2|10
1638002090000|2021-11-27 08:34:50|22087.8|21967.8|22089.4|21969.4|22090.3|21970.3|22087.8|21967.8|10
1638002100000|2021-11-27 08:35:00|22088.8|21968.8|22087.6|21967.6|22088.8|21968.8|22086.9|21966.9|10
1638002110000|2021-11-27 08:35:10|22087.4|21967.4|22086.9|21966.9|22087.4|21967.4|22085.6|21965.6|9
1638002120000|2021-11-27 08:35:20|22088.2|21968.2|22090.8|21970.8|22090.8|21970.8|22088.2|21968.2|10
1638002130000|2021-11-27 08:35:30|22090.9|21970.9|22090.3|21970.3|22091.7|21971.7|22090|21970|10
1638002140000|2021-11-27 08:35:40|22090|21970|22102.2|21982.2|22102.2|21982.2|22090|21970|10
1638002150000|2021-11-27 08:35:50|22102.2|21982.2|22109.6|21989.6|22109.6|21989.6|22102.2|21982.2|10
1638002160000|2021-11-27 08:36:00|22110.4|21990.4|22112.2|21992.2|22112.2|21992.2|22110.2|21990.2|8
1638002170000|2021-11-27 08:36:10|22112.4|21992.4|22114.8|21994.8|22114.8|21994.8|22112.4|21992.4|10
1638002180000|2021-11-27 08:36:20|22114.8|21994.8|22115.7|21995.7|22116.5|21996.5|22114.8|21994.8|9
1638002190000|2021-11-27 08:36:30|22117|21997|22116.8|21996.8|22117|21997|22115.8|21995.8|10
1638002200000|2021-11-27 08:36:40|22116.8|21996.8|22121.1|22001.1|22121.1|22001.1|22116.8|21996.8|10
1638002210000|2021-11-27 08:36:50|22120.9|22000.9|22126.3|22006.3|22126.3|22006.3|22120.9|22000.9|10
1638002220000|2021-11-27 08:37:00|22126.8|22006.8|22135.1|22015.1|22135.3|22015.3|22126.8|22006.8|10
1638002230000|2021-11-27 08:37:10|22138.4|22018.4|22140.7|22020.7|22141.1|22021.1|22138.1|22018.1|10
1638002240000|2021-11-27 08:37:20|22140.5|22020.5|22138.5|22018.5|22140.5|22020.5|22138.1|22018.1|10
1638002250000|2021-11-27 08:37:30|22139.3|22019.3|22134.9|22014.9|22139.3|22019.3|22134.8|22014.8|10
1638002260000|2021-11-27 08:37:40|22133.7|22013.7|22132.6|22012.6|22133.7|22013.7|22132.5|22012.5|9
1638002270000|2021-11-27 08:37:50|22132.6|22012.6|22128.6|22008.6|22132.6|22012.6|22128.1|22008.1|10
1638002280000|2021-11-27 08:38:00|22128.7|22008.7|22124.2|22004.2|22128.7|22008.7|22124.2|22004.2|10
1638002290000|2021-11-27 08:38:10|22123.4|22003.4|22122.2|22002.2|22123.6|22003.6|22121.4|22001.4|10
1638002300000|2021-11-27 08:38:20|22122.2|22002.2|22119.9|21999.9|22122.2|22002.2|22119.4|21999.4|10
1638002310000|2021-11-27 08:38:30|22119.4|21999.4|22115.5|21995.5|22119.4|21999.4|22115.5|21995.5|10
1638002320000|2021-11-27 08:38:40|22114.8|21994.8|22117.5|21997.5|22117.5|21997.5|22114.5|21994.5|10
1638002330000|2021-11-27 08:38:50|22118|21998|22114.8|21994.8|22118.3|21998.3|22114.8|21994.8|10
1638002340000|2021-11-27 08:39:00|22115.2|21995.2|22112.8|21992.8|22115.2|21995.2|22112.8|21992.8|10
1638002350000|2021-11-27 08:39:10|22112.2|21992.2|22107.9|21987.9|22112.2|21992.2|22107.5|21987.5|10
1638002360000|2021-11-27 08:39:20|22107.9|21987.9|22113.7|21993.7|22113.7|21993.7|22107.3|21987.3|10
1638002370000|2021-11-27 08:39:30|22113.5|21993.5|22118.8|21998.8|22119.5|21999.5|22113.5|21993.5|10
1638002380000|2021-11-27 08:39:40|22120|22000|22118.7|21998.7|22120|22000|22118.2|21998.2|10
1638002390000|2021-11-27 08:39:50|22118.6|21998.6|22119.8|21999.8|22120.2|22000.2|22118.6|21998.6|9
1638002400000|2021-11-27 08:40:00|22119.6|21999.6|22119.7|21999.7|22119.7|21999.7|22118.4|21998.4|10
1638002410000|2021-11-27 08:40:10|22119.7|21999.7|22117|21997|22119.7|21999.7|22116.9|21996.9|10
1638002420000|2021-11-27 08:40:20|22116.5|21996.5|22111|21991|22116.5|21996.5|22111|21991|10
1638002430000|2021-11-27 08:40:30|22110.8|21990.8|22107.2|21987.2|22112.1|21992.1|22107.2|21987.2|9
1638002440000|2021-11-27 08:40:40|22106.9|21986.9|22101.7|21981.7|22107.2|21987.2|22101.7|21981.7|10
1638002450000|2021-11-27 08:40:50|22102|21982|22101.5|21981.5|22103.1|21983.1|22101|21981|10
1638002460000|2021-11-27 08:41:00|22101.6|21981.6|22101.2|21981.2|22101.9|21981.9|22101.2|21981.2|10
1638002470000|2021-11-27 08:41:10|22100.3|21980.3|22094.3|21974.3|22100.4|21980.4|22094.3|21974.3|10
1638002480000|2021-11-27 08:41:20|22094.2|21974.2|22094.7|21974.7|22094.7|21974.7|22093.1|21973.1|10
1638002490000|2021-11-27 08:41:30|22094.6|21974.6|22097|21977|22097|21977|22094.6|21974.6|9
1638002500000|2021-11-27 08:41:40|22099|21979|22103.2|21983.2|22103.3|21983.3|22099|21979|10
1638002510000|2021-11-27 08:41:50|22102.6|21982.6|22101.9|21981.9|22103.2|21983.2|22101.3|21981.3|10
1638002520000|2021-11-27 08:42:00|22101.8|21981.8|22100.3|21980.3|22103.3|21983.3|22100.1|21980.1|9
1638002530000|2021-11-27 08:42:10|22102|21982|22103.4|21983.4|22104|21984|22102|21982|10
1638002540000|2021-11-27 08:42:20|22103.5|21983.5|22109.2|21989.2|22109.2|21989.2|22103.5|21983.5|10
1638002550000|2021-11-27 08:42:30|22108.8|21988.8|22109.6|21989.6|22112.2|21992.2|22108.8|21988.8|10
1638002560000|2021-11-27 08:42:40|22110.1|21990.1|22112.1|21992.1|22113.1|21993.1|22109.3|21989.3|10
1638002570000|2021-11-27 08:42:50|22112.3|21992.3|22121.3|22001.3|22121.3|22001.3|22112.3|21992.3|10
1638002580000|2021-11-27 08:43:00|22121.5|22001.5|22118.8|21998.8|22122.7|22002.7|22118.8|21998.8|9
1638002590000|2021-11-27 08:43:10|22118.9|21998.9|22115.9|21995.9|22119.5|21999.5|22115.9|21995.9|9
1638002600000|2021-11-27 08:43:20|22116|21996|22117.3|21997.3|22117.3|21997.3|22116|21996|10
1638002610000|2021-11-27 08:43:30|22117.2|21997.2|22115.5|21995.5|22117.5|21997.5|22115.4|21995.4|9
1638002620000|2021-11-27 08:43:40|22114.7|21994.7|22114.5|21994.5|22114.7|21994.7|22113.4|21993.4|9
1638002630000|2021-11-27 08:43:50|22114.3|21994.3|22114.7|21994.7|22116.2|21996.2|22113.3|21993.3|8
1638002640000|2021-11-27 08:44:00|22114.3|21994.3|22112.5|21992.5|22115|21995|22112.5|21992.5|10
1638002650000|2021-11-27 08:44:10|22112.2|21992.2|22113.5|21993.5|22114.4|21994.4|22110.4|21990.4|8
1638002660000|2021-11-27 08:44:20|22114.2|21994.2|22110.8|21990.8|22114.5|21994.5|22110.3|21990.3|10
1638002670000|2021-11-27 08:44:30|22111|21991|22110.5|21990.5|22111.2|21991.2|22110.3|21990.3|10
1638002680000|2021-11-27 08:44:40|22110.4|21990.4|22111.8|21991.8|22111.8|21991.8|22108.9|21988.9|10
1638002690000|2021-11-27 08:44:50|22111.7|21991.7|22113.6|21993.6|22113.6|21993.6|22111.5|21991.5|9
1638002700000|2021-11-27 08:45:00|22113.5|21993.5|22113.6|21993.6|22113.9|21993.9|22112.8|21992.8|10
1638002710000|2021-11-27 08:45:10|22113.2|21993.2|22113.3|21993.3|22113.3|21993.3|22111.5|21991.5|10
1638002720000|2021-11-27 08:45:20|22113|21993|22112.6|21992.6|22113|21993|22111.7|21991.7|9
1638002730000|2021-11-27 08:45:30|22113|21993|22111.5|21991.5|22113.5|21993.5|22111.2|21991.2|10
1638002740000|2021-11-27 08:45:40|22111.4|21991.4|22098.5|21978.5|22111.4|21991.4|22098.5|21978.5|10
1638002750000|2021-11-27 08:45:50|22098.2|21978.2|22094.2|21974.2|22098.2|21978.2|22094.2|21974.2|10
1638002760000|2021-11-27 08:46:00|22093.7|21973.7|22088|21968|22093.7|21973.7|22088|21968|10
1638002770000|2021-11-27 08:46:10|22086.7|21966.7|22085.5|21965.5|22086.8|21966.8|22084.4|21964.4|10
1638002780000|2021-11-27 08:46:20|22085.2|21965.2|22079.8|21959.8|22085.3|21965.3|22079.8|21959.8|10
1638002790000|2021-11-27 08:46:30|22080.7|21960.7|22082.1|21962.1|22082.1|21962.1|22079.5|21959.5|10
1638002800000|2021-11-27 08:46:40|22082.3|21962.3|22083.8|21963.8|22083.8|21963.8|22082.3|21962.3|10
1638002810000|2021-11-27 08:46:50|22084|21964|22083.5|21963.5|22084|21964|22083.3|21963.3|9
1638002820000|2021-11-27 08:47:00|22083.5|21963.5|22083.7|21963.7|22084|21964|22083.5|21963.5|10
1638002830000|2021-11-27 08:47:10|22083.7|21963.7|22086.7|21966.7|22086.7|21966.7|22083.7|21963.7|10
1638002840000|2021-11-27 08:47:20|22086.9|21966.9|22085.6|21965.6|22086.9|21966.9|22085.6|21965.6|10
1638002850000|2021-11-27 08:47:30|22085.5|21965.5|22085|21965|22086|21966|22084.4|21964.4|10
1638002860000|2021-11-27 08:47:40|22085.1|21965.1|22084.7|21964.7|22085.2|21965.2|22084.5|21964.5|9
1638002870000|2021-11-27 08:47:50|22084.3|21964.3|22082.6|21962.6|22085.3|21965.3|22082.6|21962.6|10
1638002880000|2021-11-27 08:48:00|22082.5|21962.5|22082.8|21962.8|22083.8|21963.8|22082.5|21962.5|10
1638002890000|2021-11-27 08:48:10|22082.9|21962.9|22081.3|21961.3|22082.9|21962.9|22081.3|21961.3|9
1638002900000|2021-11-27 08:48:20|22081.4|21961.4|22072.7|21952.7|22081.4|21961.4|22072.7|21952.7|9
1638002910000|2021-11-27 08:48:30|22072.5|21952.5|22070.9|21950.9|22072.5|21952.5|22070.9|21950.9|10
1638002920000|2021-11-27 08:48:40|22070.7|21950.7|22068.4|21948.4|22070.7|21950.7|22068.4|21948.4|9
1638002930000|2021-11-27 08:48:50|22068.8|21948.8|22069.2|21949.2|22069.8|21949.8|22068.5|21948.5|9
1638002940000|2021-11-27 08:49:00|22069|21949|22066|21946|22069|21949|22066|21946|10
1638002950000|2021-11-27 08:49:10|22066.2|21946.2|22063.2|21943.2|22066.4|21946.4|22063.2|21943.2|9
1638002960000|2021-11-27 08:49:20|22062.9|21942.9|22058.3|21938.3|22063.1|21943.1|22058.3|21938.3|10
1638002970000|2021-11-27 08:49:30|22057.3|21937.3|22057.1|21937.1|22057.3|21937.3|22055.4|21935.4|10
1638002980000|2021-11-27 08:49:40|22057|21937|22058.7|21938.7|22059.1|21939.1|22056.8|21936.8|10
1638002990000|2021-11-27 08:49:50|22059.3|21939.3|22061|21941|22061.4|21941.4|22059.3|21939.3|9
1638003000000|2021-11-27 08:50:00|22060.4|21940.4|22058.5|21938.5|22060.4|21940.4|22058.5|21938.5|10
1638003010000|2021-11-27 08:50:10|22058.5|21938.5|22054.2|21934.2|22058.5|21938.5|22054.2|21934.2|10
1638003020000|2021-11-27 08:50:20|22054|21934|22049.8|21929.8|22054|21934|22049.8|21929.8|9
1638003030000|2021-11-27 08:50:30|22049.9|21929.9|22049.2|21929.2|22049.9|21929.9|22049.2|21929.2|9
1638003040000|2021-11-27 08:50:40|22049.1|21929.1|22049.7|21929.7|22050.2|21930.2|22048.8|21928.8|10
1638003050000|2021-11-27 08:50:50|22049.1|21929.1|22047.1|21927.1|22049.1|21929.1|22046.4|21926.4|10
1638003060000|2021-11-27 08:51:00|22046.3|21926.3|22044.5|21924.5|22046.3|21926.3|22044.5|21924.5|10
1638003070000|2021-11-27 08:51:10|22044.8|21924.8|22044.1|21924.1|22045.4|21925.4|22044|21924|10
1638003080000|2021-11-27 08:51:20|22044.4|21924.4|22043.5|21923.5|22044.4|21924.4|22043.1|21923.1|10
1638003090000|2021-11-27 08:51:30|22044|21924|22042.5|21922.5|22044|21924|22042.5|21922.5|10
1638003100000|2021-11-27 08:51:40|22042.8|21922.8|22042.9|21922.9|22043.3|21923.3|22041.9|21921.9|10
1638003110000|2021-11-27 08:51:50|22043|21923|22043.9|21923.9|22044.7|21924.7|22042.8|21922.8|9
1638003120000|2021-11-27 08:52:00|22043.7|21923.7|22045.8|21925.8|22046.5|21926.5|22043.7|21923.7|10
1638003130000|2021-11-27 08:52:10|22045.4|21925.4|22048.6|21928.6|22048.6|21928.6|22045.4|21925.4|9
1638003140000|2021-11-27 08:52:20|22049|21929|22052.5|21932.5|22052.5|21932.5|22049|21929|10
1638003150000|2021-11-27 08:52:30|22051.8|21931.8|22053.1|21933.1|22053.3|21933.3|22051.8|21931.8|9
1638003160000|2021-11-27 08:52:40|22053.3|21933.3|22054.5|21934.5|22054.5|21934.5|22052.7|21932.7|9
1638003170000|2021-11-27 08:52:50|22054.4|21934.4|22055.6|21935.6|22055.6|21935.6|22054|21934|10
1638003180000|2021-11-27 08:53:00|22055.7|21935.7|22062.6|21942.6|22062.8|21942.8|22055.7|21935.7|10
1638003190000|2021-11-27 08:53:10|22062.5|21942.5|22061.9|21941.9|22062.7|21942.7|22061.9|21941.9|10
1638003200000|2021-11-27 08:53:20|22061.4|21941.4|22061.4|21941.4|22062.2|21942.2|22061.4|21941.4|9
1638003210000|2021-11-27 08:53:30|22062.1|21942.1|22061.8|21941.8|22063.2|21943.2|22061.8|21941.8|10
1638003220000|2021-11-27 08:53:40|22061.6|21941.6|22070.1|21950.1|22070.1|21950.1|22061.6|21941.6|10
1638003230000|2021-11-27 08:53:50|22071|21951|22069.9|21949.9|22071.3|21951.3|22069.9|21949.9|10
1638003240000|2021-11-27 08:54:00|22069.8|21949.8|22071|21951|22071|21951|22069.8|21949.8|9
1638003250000|2021-11-27 08:54:10|22071.2|21951.2|22071.6|21951.6|22071.7|21951.7|22071.2|21951.2|9
1638003260000|2021-11-27 08:54:20|22072.1|21952.1|22073.3|21953.3|22073.3|21953.3|22072.1|21952.1|9
1638003270000|2021-11-27 08:54:30|22073|21953|22071.1|21951.1|22073.2|21953.2|22071.1|21951.1|10
1638003280000|2021-11-27 08:54:40|22070.7|21950.7|22071.2|21951.2|22071.2|21951.2|22069.7|21949.7|10
1638003290000|2021-11-27 08:54:50|22071.3|21951.3|22070.7|21950.7|22071.5|21951.5|22070.5|21950.5|8
1638003300000|2021-11-27 08:55:00|22070.1|21950.1|22071|21951|22071.4|21951.4|22069.9|21949.9|10
1638003310000|2021-11-27 08:55:10|22070.9|21950.9|22068.3|21948.3|22071.1|21951.1|22068.3|21948.3|10
1638003320000|2021-11-27 08:55:20|22067.4|21947.4|22062.2|21942.2|22067.4|21947.4|22062.2|21942.2|10
1638003330000|2021-11-27 08:55:30|22062|21942|22064.3|21944.3|22064.7|21944.7|22061.4|21941.4|10
1638003340000|2021-11-27 08:55:40|22064.2|21944.2|22066.1|21946.1|22066.1|21946.1|22064|21944|10
1638003350000|2021-11-27 08:55:50|22066.2|21946.2|22067.6|21947.6|22067.6|21947.6|22066.2|21946.2|10
1638003360000|2021-11-27 08:56:00|22067.7|21947.7|22070.8|21950.8|22070.8|21950.8|22067.2|21947.2|10
1638003370000|2021-11-27 08:56:10|22071.1|21951.1|22074|21954|22074.3|21954.3|22071.1|21951.1|10
1638003380000|2021-11-27 08:56:20|22073.6|21953.6|22074.7|21954.7|22074.7|21954.7|22073.4|21953.4|9
1638003390000|2021-11-27 08:56:30|22076.1|21956.1|22078.7|21958.7|22078.7|21958.7|22075.5|21955.5|10
1638003400000|2021-11-27 08:56:40|22079.2|21959.2|22081.1|21961.1|22081.1|21961.1|22079.2|21959.2|10
1638003410000|2021-11-27 08:56:50|22081.2|21961.2|22080|21960|22082|21962|22079.3|21959.3|10
1638003420000|2021-11-27 08:57:00|22080|21960|22075.5|21955.5|22080|21960|22075.5|21955.5|10
1638003430000|2021-11-27 08:57:10|22074.9|21954.9|22071.2|21951.2|22074.9|21954.9|22071.2|21951.2|10
1638003440000|2021-11-27 08:57:20|22070.5|21950.5|22070.2|21950.2|22070.6|21950.6|22070.1|21950.1|10
1638003450000|2021-11-27 08:57:30|22069.6|21949.6|22065.4|21945.4|22069.6|21949.6|22065.4|21945.4|10
1638003460000|2021-11-27 08:57:40|22065|21945|22062|21942|22065|21945|22061.8|21941.8|10
1638003470000|2021-11-27 08:57:50|22061.9|21941.9|22058.9|21938.9|22061.9|21941.9|22057.9|21937.9|10
1638003480000|2021-11-27 08:58:00|22058.7|21938.7|22059.9|21939.9|22059.9|21939.9|22058.7|21938.7|10
1638003490000|2021-11-27 08:58:10|22060|21940|22058.7|21938.7|22060|21940|22058.6|21938.6|10
1638003500000|2021-11-27 08:58:20|22058.9|21938.9|22059.7|21939.7|22059.7|21939.7|22058.7|21938.7|9
1638003510000|2021-11-27 08:58:30|22061.2|21941.2|22061.8|21941.8|22062|21942|22061.2|21941.2|9
1638003520000|2021-11-27 08:58:40|22062|21942|22064|21944|22064.3|21944.3|22062|21942|9
1638003530000|2021-11-27 08:58:50|22064.1|21944.1|22063.7|21943.7|22064.8|21944.8|22063.7|21943.7|9
1638003540000|2021-11-27 08:59:00|22063.7|21943.7|22064.6|21944.6|22064.8|21944.8|22063.7|21943.7|10
1638003550000|2021-11-27 08:59:10|22064.5|21944.5|22065.7|21945.7|22065.7|21945.7|22063|21943|10
1638003560000|2021-11-27 08:59:20|22065.1|21945.1|22064.3|21944.3|22066|21946|22064.3|21944.3|10
1638003570000|2021-11-27 08:59:30|22064.4|21944.4|22065.6|21945.6|22065.8|21945.8|22064.4|21944.4|9
1638003580000|2021-11-27 08:59:40|22065.2|21945.2|22065.2|21945.2|22065.2|21945.2|22064.1|21944.1|10
1638003590000|2021-11-27 08:59:50|22065.2|21945.2|22066.5|21946.5|22066.5|21946.5|22065.2|21945.2|10
1638003600000|2021-11-27 09:00:00|22065.1|21945.1|22074.2|21954.2|22074.2|21954.2|22065.1|21945.1|10
1638003610000|2021-11-27 09:00:10|22074.9|21954.9|22075.2|21955.2|22075.7|21955.7|22074.4|21954.4|10
1638003620000|2021-11-27 09:00:20|22075.6|21955.6|22074.9|21954.9|22075.6|21955.6|22074.4|21954.4|10
1638003630000|2021-11-27 09:00:30|22074.2|21954.2|22075|21955|22075.1|21955.1|22073.5|21953.5|9
1638003640000|2021-11-27 09:00:40|22074.8|21954.8|22077|21957|22077|21957|22074.8|21954.8|10
1638003650000|2021-11-27 09:00:50|22077.3|21957.3|22081.3|21961.3|22081.3|21961.3|22077.3|21957.3|10
1638003660000|2021-11-27 09:01:00|22081.4|21961.4|22082.8|21962.8|22082.9|21962.9|22081.1|21961.1|10
1638003670000|2021-11-27 09:01:10|22082.7|21962.7|22079.7|21959.7|22082.7|21962.7|22079.4|21959.4|10
1638003680000|2021-11-27 09:01:20|22079.1|21959.1|22079.6|21959.6|22080.5|21960.5|22078.3|21958.3|10
1638003690000|2021-11-27 09:01:30|22080.4|21960.4|22081.8|21961.8|22082.2|21962.2|22080.4|21960.4|10
1638003700000|2021-11-27 09:01:40|22081.4|21961.4|22085.4|21965.4|22085.4|21965.4|22081.3|21961.3|10
1638003710000|2021-11-27 09:01:50|22085.2|21965.2|22091.1|21971.1|22094.2|21974.2|22085.2|21965.2|9
1638003720000|2021-11-27 09:02:00|22092.9|21972.9|22096.5|21976.5|22096.8|21976.8|22092.9|21972.9|10
1638003730000|2021-11-27 09:02:10|22097.1|21977.1|22096.1|21976.1|22098.2|21978.2|22095.7|21975.7|10
1638003740000|2021-11-27 09:02:20|22096.3|21976.3|22093|21973|22096.5|21976.5|22093|21973|10
1638003750000|2021-11-27 09:02:30|22093.2|21973.2|22095.9|21975.9|22095.9|21975.9|22092.3|21972.3|10
1638003760000|2021-11-27 09:02:40|22096.2|21976.2|22098.6|21978.6|22099.1|21979.1|22096.2|21976.2|10
1638003770000|2021-11-27 09:02:50|22098.7|21978.7|22103.7|21983.7|22103.7|21983.7|22098.7|21978.7|9
1638003780000|2021-11-27 09:03:00|22103.7|21983.7|22106.6|21986.6|22106.6|21986.6|22102.1|21982.1|10
1638003790000|2021-11-27 09:03:10|22107.4|21987.4|22108.9|21988.9|22111|21991|22105.2|21985.2|10
1638003800000|2021-11-27 09:03:20|22111.1|21991.1|22112.7|21992.7|22113.4|21993.4|22110.1|21990.1|10
1638003810000|2021-11-27 09:03:30|22112.7|21992.7|22117.5|21997.5|22117.5|21997.5|22112.7|21992.7|10
1638003820000|2021-11-27 09:03:40|22118.3|21998.3|22119.1|21999.1|22119.1|21999.1|22117.4|21997.4|9
1638003830000|2021-11-27 09:03:50|22118.3|21998.3|22118.9|21998.9|22120.2|22000.2|22117.2|21997.2|10
1638003840000|2021-11-27 09:04:00|22118.8|21998.8|22116.3|21996.3|22118.8|21998.8|22116.3|21996.3|9
1638003850000|2021-11-27 09:04:10|22116.8|21996.8|22116.5|21996.5|22117.7|21997.7|22115.9|21995.9|10
1638003860000|2021-11-27 09:04:20|22117.3|21997.3|22115.5|21995.5|22117.6|21997.6|22115|21995|9
1638003870000|2021-11-27 09:04:30|22115.4|21995.4|22116.7|21996.7|22117.1|21997.1|22115.4|21995.4|10
1638003880000|2021-11-27 09:04:40|22115.8|21995.8|22116.2|21996.2|22117|21997|22115.8|21995.8|10
1638003890000|2021-11-27 09:04:50|22116.6|21996.6|22117.3|21997.3|22117.3|21997.3|22114.8|21994.8|10
1638003900000|2021-11-27 09:05:00|22117.5|21997.5|22113.2|21993.2|22117.5|21997.5|22112.9|21992.9|9
1638003910000|2021-11-27 09:05:10|22113|21993|22104.4|21984.4|22113|21993|22104.4|21984.4|10
1638003920000|2021-11-27 09:05:20|22103.8|21983.8|22097.7|21977.7|22103.8|21983.8|22097.7|21977.7|10
1638003930000|2021-11-27 09:05:30|22097.5|21977.5|22097.2|21977.2|22098.5|21978.5|22097.2|21977.2|10
1638003940000|2021-11-27 09:05:40|22097.2|21977.2|22099|21979|22099|21979|22097.2|21977.2|9
1638003950000|2021-11-27 09:05:50|22099.6|21979.6|22099.5|21979.5|22100.7|21980.7|22098.6|21978.6|10
1638003960000|2021-11-27 09:06:00|22099.3|21979.3|22092.7|21972.7|22099.3|21979.3|22092.6|21972.6|10
1638003970000|2021-11-27 09:06:10|22092.6|21972.6|22095.7|21975.7|22096.4|21976.4|22092.6|21972.6|10
1638003980000|2021-11-27 09:06:20|22096.1|21976.1|22093.8|21973.8|22096.2|21976.2|22093.8|21973.8|10
1638003990000|2021-11-27 09:06:30|22093.5|21973.5|22093.9|21973.9|22093.9|21973.9|22092.6|21972.6|10
1638004000000|2021-11-27 09:06:40|22093.9|21973.9|22094.3|21974.3|22094.3|21974.3|22092.5|21972.5|10
1638004010000|2021-11-27 09:06:50|22095.3|21975.3|22097|21977|22097|21977|22095.3|21975.3|10
1638004020000|2021-11-27 09:07:00|22097.8|21977.8|22100.7|21980.7|22100.7|21980.7|22097.8|21977.8|10
1638004030000|2021-11-27 09:07:10|22102.2|21982.2|22105|21985|22105|21985|22102|21982|10
1638004040000|2021-11-27 09:07:20|22105.2|21985.2|22105.3|21985.3|22105.3|21985.3|22104.6|21984.6|9
1638004050000|2021-11-27 09:07:30|22104.9|21984.9|22106.1|21986.1|22106.1|21986.1|22104.6|21984.6|10
1638004060000|2021-11-27 09:07:40|22106.1|21986.1|22108.9|21988.9|22108.9|21988.9|22106.1|21986.1|10
1638004070000|2021-11-27 09:07:50|22109.5|21989.5|22110.3|21990.3|22110.4|21990.4|22108.4|21988.4|10
1638004080000|2021-11-27 09:08:00|22110.8|21990.8|22110.4|21990.4|22110.9|21990.9|22110|21990|10
1638004090000|2021-11-27 09:08:10|22111|21991|22112|21992|22112|21992|22110.6|21990.6|10
1638004100000|2021-11-27 09:08:20|22111.9|21991.9|22112.1|21992.1|22112.3|21992.3|22111.4|21991.4|10
1638004110000|2021-11-27 09:08:30|22112.1|21992.1|22114.8|21994.8|22114.8|21994.8|22112|21992|9
1638004120000|2021-11-27 09:08:40|22114.9|21994.9|22117.5|21997.5|22117.5|21997.5|22114.9|21994.9|10
1638004130000|2021-11-27 09:08:50|22117.7|21997.7|22118.2|21998.2|22119.4|21999.4|22117.7|21997.7|10
1638004140000|2021-11-27 09:09:00|22118|21998|22118.9|21998.9|22118.9|21998.9|22118|21998|10
1638004150000|2021-11-27 09:09:10|22118.4|21998.4|22118.7|21998.7|22119.6|21999.6|22118.4|21998.4|9
1638004160000|2021-11-27 09:09:20|22118.7|21998.7|22117.7|21997.7|22118.7|21998.7|22117.7|21997.7|9
1638004170000|2021-11-27 09:09:30|22117.4|21997.4|22117.6|21997.6|22118.9|21998.9|22117.4|21997.4|10
1638004180000|2021-11-27 09:09:40|22118.1|21998.1|22119.1|21999.1|22119.1|21999.1|22118.1|21998.1|9
1638004190000|2021-11-27 09:09:50|22119.4|21999.4|22118.6|21998.6|22119.5|21999.5|22116.9|21996.9|10
1638004200000|2021-11-27 09:10:00|22118.9|21998.9|22112|21992|22118.9|21998.9|22111|21991|10
1638004210000|2021-11-27 09:10:10|22112|21992|22109.2|21989.2|22113.5|21993.5|22109.2|21989.2|10
1638004220000|2021-11-27 09:10:20|22109.1|21989.1|22106.4|21986.4|22109.1|21989.1|22106.4|21986.4|9
1638004230000|2021-11-27 09:10:30|22106|21986|22106.7|21986.7|22107.1|21987.1|22104.4|21984.4|10
1638004240000|2021-11-27 09:10:40|22105|21985|22097.2|21977.2|22105|21985|22097.2|21977.2|10
1638004250000|2021-11-27 09:10:50|22095.9|21975.9|22090|21970|22095.9|21975.9|22089.7|21969.7|10
1638004260000|2021-11-27 09:11:00|22090.2|21970.2|22093.1|21973.1|22094.4|21974.4|22090.2|21970.2|10
1638004270000|2021-11-27 09:11:10|22092.9|21972.9|22084.1|21964.1|22092.9|21972.9|22084.1|21964.1|10
1638004280000|2021-11-27 09:11:20|22084.4|21964.4|22082.7|21962.7|22084.5|21964.5|22082.7|21962.7|9
1638004290000|2021-11-27 09:11:30|22080.9|21960.9|22073.9|21953.9|22080.9|21960.9|22073.9|21953.9|10
1638004300000|2021-11-27 09:11:40|22073.8|21953.8|22074.8|21954.8|22075.4|21955.4|22073.8|21953.8|10
1638004310000|2021-11-27 09:11:50|22075|21955|22075.7|21955.7|22075.7|21955.7|22074.7|21954.7|9
1638004320000|2021-11-27 09:12:00|22075.9|21955.9|22075.4|21955.4|22076|21956|22074.7|21954.7|9
1638004330000|2021-11-27 09:12:10|22075.6|21955.6|22077.3|21957.3|22077.3|21957.3|22075.6|21955.6|10
1638004340000|2021-11-27 09:12:20|22077.8|21957.8|22080.4|21960.4|22080.4|21960.4|22077.8|21957.8|9
1638004350000|2021-11-27 09:12:30|22081.7|21961.7|22082.8|21962.8|22083.5|21963.5|22081.7|21961.7|9
1638004360000|2021-11-27 09:12:40|22082.9|21962.9|22082.9|21962.9|22084.1|21964.1|22082.5|21962.5|10
1638004370000|2021-11-27 09:12:50|22083|21963|22082.8|21962.8|22083.5|21963.5|22082.6|21962.6|9
1638004380000|2021-11-27 09:13:00|22082.7|21962.7|22083.1|21963.1|22083.1|21963.1|22082.3|21962.3|9
1638004390000|2021-11-27 09:13:10|22083.1|21963.1|22083.3|21963.3|22083.6|21963.6|22082.8|21962.8|9
1638004400000|2021-11-27 09:13:20|22083|21963|22083.1|21963.1|22084.2|21964.2|22083|21963|8
1638004410000|2021-11-27 09:13:30|22083.1|21963.1|22080.9|21960.9|22083.2|21963.2|22080.9|21960.9|9
1638004420000|2021-11-27 09:13:40|22080.8|21960.8|22082.7|21962.7|22082.7|21962.7|22080.6|21960.6|10
1638004430000|2021-11-27 09:13:50|22082.7|21962.7|22081.6|21961.6|22082.7|21962.7|22081.3|21961.3|9
1638004440000|2021-11-27 09:14:00|22081.5|21961.5|22081.7|21961.7|22082.1|21962.1|22081.3|21961.3|8
1638004450000|2021-11-27 09:14:10|22081.8|21961.8|22081.2|21961.2|22082|21962|22081|21961|9
1638004460000|2021-11-27 09:14:20|22081|21961|22079.9|21959.9|22081|21961|22079|21959|10
1638004470000|2021-11-27 09:14:30|22079.9|21959.9|22078.8|21958.8|22080|21960|22078.7|21958.7|10
1638004480000|2021-11-27 09:14:40|22078.3|21958.3|22081.7|21961.7|22081.7|21961.7|22078.3|21958.3|10
1638004490000|2021-11-27 09:14:50|22081.1|21961.1|22079.1|21959.1|22081.1|21961.1|22079.1|21959.1|10
1638004500000|2021-11-27 09:15:00|22079|21959|22078.8|21958.8|22079.3|21959.3|22078.5|21958.5|9
1638004510000|2021-11-27 09:15:10|22078.9|21958.9|22078.6|21958.6|22079.3|21959.3|22078.6|21958.6|9
1638004520000|2021-11-27 09:15:20|22079.3|21959.3|22081.9|21961.9|22081.9|21961.9|22079.2|21959.2|9
1638004530000|2021-11-27 09:15:30|22082|21962|22081.8|21961.8|22082.5|21962.5|22081.1|21961.1|9
1638004540000|2021-11-27 09:15:40|22081.1|21961.1|22079.8|21959.8|22081.1|21961.1|22079.7|21959.7|9
1638004550000|2021-11-27 09:15:50|22080|21960|22079.3|21959.3|22080.1|21960.1|22079.3|21959.3|9
1638004560000|2021-11-27 09:16:00|22079.3|21959.3|22077.8|21957.8|22079.6|21959.6|22077.8|21957.8|10
1638004570000|2021-11-27 09:16:10|22077|21957|22075.1|21955.1|22077|21957|22074.6|21954.6|10
1638004580000|2021-11-27 09:16:20|22075.2|21955.2|22075.9|21955.9|22076.8|21956.8|22075.2|21955.2|9
1638004590000|2021-11-27 09:16:30|22076.3|21956.3|22076.5|21956.5|22077.4|21957.4|22076.3|21956.3|10
1638004600000|2021-11-27 09:16:40|22076.6|21956.6|22075.1|21955.1|22076.6|21956.6|22075|21955|10
1638004610000|2021-11-27 09:16:50|22075.1|21955.1|22072.7|21952.7|22075.1|21955.1|22072.2|21952.2|10
1638004620000|2021-11-27 09:17:00|22073.8|21953.8|22073.5|21953.5|22073.8|21953.8|22072.8|21952.8|8
1638004630000|2021-11-27 09:17:10|22073.4|21953.4|22071|21951|22073.4|21953.4|22071|21951|8
1638004640000|2021-11-27 09:17:20|22071.3|21951.3|22067.7|21947.7|22071.3|21951.3|22067.7|21947.7|8
1638004650000|2021-11-27 09:17:30|22067.6|21947.6|22058.7|21938.7|22067.6|21947.6|22058.7|21938.7|10
1638004660000|2021-11-27 09:17:40|22057.6|21937.6|22056.8|21936.8|22058.7|21938.7|22056.8|21936.8|10
1638004670000|2021-11-27 09:17:50|22056.7|21936.7|22056.7|21936.7|22056.7|21936.7|22055.6|21935.6|10
1638004680000|2021-11-27 09:18:00|22055.4|21935.4|22054.8|21934.8|22055.5|21935.5|22053.9|21933.9|9
1638004690000|2021-11-27 09:18:10|22054.6|21934.6|22051.5|21931.5|22054.6|21934.6|22051.5|21931.5|10
1638004700000|2021-11-27 09:18:20|22051.5|21931.5|22052.2|21932.2|22052.7|21932.7|22051.3|21931.3|10
1638004710000|2021-11-27 09:18:30|22051.7|21931.7|22052.1|21932.1|22052.4|21932.4|22051.3|21931.3|10
1638004720000|2021-11-27 09:18:40|22051.6|21931.6|22053.5|21933.5|22053.5|21933.5|22051.6|21931.6|10
1638004730000|2021-11-27 09:18:50|22053.1|21933.1|22054.2|21934.2|22054.2|21934.2|22052.4|21932.4|9
1638004740000|2021-11-27 09:19:00|22054.2|21934.2|22054.5|21934.5|22054.5|21934.5|22053.6|21933.6|9
1638004750000|2021-11-27 09:19:10|22054.4|21934.4|22052.2|21932.2|22054.4|21934.4|22052|21932|8
1638004760000|2021-11-27 09:19:20|22051.8|21931.8|22048.5|21928.5|22051.8|21931.8|22048.5|21928.5|10
1638004770000|2021-11-27 09:19:30|22048|21928|22045.3|21925.3|22048|21928|22045.3|21925.3|10
1638004780000|2021-11-27 09:19:40|22045.2|21925.2|22043.5|21923.5|22045.3|21925.3|22043.5|21923.5|10
1638004790000|2021-11-27 09:19:50|22042.4|21922.4|22041.8|21921.8|22042.4|21922.4|22041.1|21921.1|10
1638004800000|2021-11-27 09:20:00|22041.9|21921.9|22023.1|21903.1|22041.9|21921.9|22023.1|21903.1|10
1638004810000|2021-11-27 09:20:10|22023.1|21903.1|22019.9|21899.9|22023.1|21903.1|22019.9|21899.9|10
1638004820000|2021-11-27 09:20:20|22019.3|21899.3|22010.5|21890.5|22019.8|21899.8|22010.5|21890.5|9
1638004830000|2021-11-27 09:20:30|22010.3|21890.3|22003.2|21883.2|22010.3|21890.3|22003.2|21883.2|10
1638004840000|2021-11-27 09:20:40|22003|21883|22001.2|21881.2|22003|21883|22000.8|21880.8|10
1638004850000|2021-11-27 09:20:50|22001.6|21881.6|22002.7|21882.7|22002.8|21882.8|22001.3|21881.3|10
1638004860000|2021-11-27 09:21:00|22002.7|21882.7|22003.8|21883.8|22003.8|21883.8|22001.2|21881.2|10
1638004870000|2021-11-27 09:21:10|22003.7|21883.7|22008.8|21888.8|22009.5|21889.5|22003.7|21883.7|9
1638004880000|2021-11-27 09:21:20|22008.9|21888.9|22011.1|21891.1|22011.5|21891.5|22008.9|21888.9|9
1638004890000|2021-11-27 09:21:30|22010.1|21890.1|22008.8|21888.8|22010.5|21890.5|22008.8|21888.8|9
1638004900000|2021-11-27 09:21:40|22008.8|21888.8|22009.3|21889.3|22009.3|21889.3|22007.3|21887.3|10
1638004910000|2021-11-27 09:21:50|22009.4|21889.4|22010.1|21890.1|22010.1|21890.1|22008.4|21888.4|10
1638004920000|2021-11-27 09:22:00|22010.3|21890.3|22009.9|21889.9|22011.1|21891.1|22009.4|21889.4|10
1638004930000|2021-11-27 09:22:10|22009.7|21889.7|22010.7|21890.7|22010.7|21890.7|22008.7|21888.7|10
1638004940000|2021-11-27 09:22:20|22010.4|21890.4|22013.2|21893.2|22013.2|21893.2|22010.4|21890.4|9
1638004950000|2021-11-27 09:22:30|22013.7|21893.7|22013.8|21893.8|22014.4|21894.4|22013.7|21893.7|10
1638004960000|2021-11-27 09:22:40|22013.8|21893.8|22011.1|21891.1|22013.8|21893.8|22010.5|21890.5|10
1638004970000|2021-11-27 09:22:50|22010.3|21890.3|22009.2|21889.2|22010.4|21890.4|22009.2|21889.2|10
1638004980000|2021-11-27 09:23:00|22008.3|21888.3|22005.3|21885.3|22008.3|21888.3|22005.2|21885.2|9
1638004990000|2021-11-27 09:23:10|22004.7|21884.7|22002.9|21882.9|22004.7|21884.7|22002.9|21882.9|10
1638005000000|2021-11-27 09:23:20|22002.6|21882.6|22000.8|21880.8|22002.8|21882.8|22000|21880|10
1638005010000|2021-11-27 09:23:30|22000.6|21880.6|22000.2|21880.2|22000.6|21880.6|21998.8|21878.8|10
1638005020000|2021-11-27 09:23:40|21999.1|21879.1|21997.2|21877.2|21999.2|21879.2|21996.7|21876.7|10
1638005030000|2021-11-27 09:23:50|21996.7|21876.7|21991.2|21871.2|21996.7|21876.7|21990.5|21870.5|10
1638005040000|2021-11-27 09:24:00|21991.1|21871.1|21990|21870|21991.1|21871.1|21989.5|21869.5|10
1638005050000|2021-11-27 09:24:10|21989.8|21869.8|21984.9|21864.9|21989.8|21869.8|21984.9|21864.9|10
1638005060000|2021-11-27 09:24:20|21985.3|21865.3|21983.9|21863.9|21985.3|21865.3|21983|21863|10
1638005070000|2021-11-27 09:24:30|21983.8|21863.8|21981.9|21861.9|21983.8|21863.8|21981|21861|10
1638005080000|2021-11-27 09:24:40|21982.1|21862.1|21980.8|21860.8|21983|21863|21980.8|21860.8|10
1638005090000|2021-11-27 09:24:50|21980.8|21860.8|21980.1|21860.1|21981.9|21861.9|21979.9|21859.9|10
1638005100000|2021-11-27 09:25:00|21979.7|21859.7|21976.6|21856.6|21979.7|21859.7|21976.6|21856.6|9
1638005110000|2021-11-27 09:25:10|21976.3|21856.3|21973.1|21853.1|21976.3|21856.3|21973.1|21853.1|10
1638005120000|2021-11-27 09:25:20|21972.8|21852.8|21971.2|21851.2|21972.8|21852.8|21971|21851|9
1638005130000|2021-11-27 09:25:30|21971.3|21851.3|21969.6|21849.6|21971.3|21851.3|21968.7|21848.7|10
1638005140000|2021-11-27 09:25:40|21970|21850|21970.1|21850.1|21971.1|21851.1|21970|21850|10
1638005150000|2021-11-27 09:25:50|21971.1|21851.1|21973.4|21853.4|21973.4|21853.4|21971|21851|10
1638005160000|2021-11-27 09:26:00|21973.4|21853.4|21975.9|21855.9|21976.1|21856.1|21973.4|21853.4|9
1638005170000|2021-11-27 09:26:10|21975.6|21855.6|21976.5|21856.5|21976.5|21856.5|21975.3|21855.3|10
1638005180000|2021-11-27 09:26:20|21976.8|21856.8|21976.8|21856.8|21977.6|21857.6|21976.3|21856.3|10
1638005190000|2021-11-27 09:26:30|21976.6|21856.6|21976.3|21856.3|21977.2|21857.2|21976.1|21856.1|9
1638005200000|2021-11-27 09:26:40|21976.1|21856.1|21977.6|21857.6|21977.6|21857.6|21976.1|21856.1|8
1638005210000|2021-11-27 09:26:50|21977.9|21857.9|21976.6|21856.6|21978.2|21858.2|21976.4|21856.4|10
1638005220000|2021-11-27 09:27:00|21976.7|21856.7|21975.8|21855.8|21977.6|21857.6|21975.8|21855.8|10
1638005230000|2021-11-27 09:27:10|21975.6|21855.6|21976.2|21856.2|21976.7|21856.7|21975.6|21855.6|9
1638005240000|2021-11-27 09:27:20|21976.3|21856.3|21976.2|21856.2|21976.3|21856.3|21975.3|21855.3|10
1638005250000|2021-11-27 09:27:30|21976.2|21856.2|21975.8|21855.8|21976.3|21856.3|21975.5|21855.5|10
1638005260000|2021-11-27 09:27:40|21976.2|21856.2|21977.8|21857.8|21977.8|21857.8|21975.8|21855.8|10
1638005270000|2021-11-27 09:27:50|21977.8|21857.8|21978.8|21858.8|21978.9|21858.9|21977.8|21857.8|9
1638005280000|2021-11-27 09:28:00|21978.6|21858.6|21977.9|21857.9|21978.7|21858.7|21977.6|21857.6|8
1638005290000|2021-11-27 09:28:10|21978.3|21858.3|21981.5|21861.5|21981.5|21861.5|21978.3|21858.3|10
1638005300000|2021-11-27 09:28:20|21981.1|21861.1|21981|21861|21981.6|21861.6|21980.9|21860.9|10
1638005310000|2021-11-27 09:28:30|21981|21861|21978.7|21858.7|21981.1|21861.1|21978.7|21858.7|10
1638005320000|2021-11-27 09:28:40|21978.7|21858.7|21976.5|21856.5|21979.2|21859.2|21976.5|21856.5|10
1638005330000|2021-11-27 09:28:50|21976.1|21856.1|21967.9|21847.9|21976.1|21856.1|21967.9|21847.9|10
1638005340000|2021-11-27 09:29:00|21967.1|21847.1|21958.9|21838.9|21967.1|21847.1|21958.9|21838.9|10
1638005350000|2021-11-27 09:29:10|21958.3|21838.3|21955.6|21835.6|21958.3|21838.3|21955.6|21835.6|10
1638005360000|2021-11-27 09:29:20|21955.5|21835.5|21955.6|21835.6|21956.1|21836.1|21954.2|21834.2|10
1638005370000|2021-11-27 09:29:30|21955|21835|21951|21831|21955|21835|21951|21831|10
1638005380000|2021-11-27 09:29:40|21950.6|21830.6|21948.5|21828.5|21950.6|21830.6|21947.7|21827.7|10
1638005390000|2021-11-27 09:29:50|21947.6|21827.6|21941.1|21821.1|21947.6|21827.6|21941.1|21821.1|10
1638005400000|2021-11-27 09:30:00|21941.2|21821.2|21937.1|21817.1|21941.5|21821.5|21937.1|21817.1|10
1638005410000|2021-11-27 09:30:10|21937.2|21817.2|21928.2|21808.2|21937.2|21817.2|21928.2|21808.2|10
1638005420000|2021-11-27 09:30:20|21924.9|21804.9|21918.5|21798.5|21924.9|21804.9|21918.5|21798.5|9
1638005430000|2021-11-27 09:30:30|21919.2|21799.2|21921.4|21801.4|21921.4|21801.4|21917.9|21797.9|10
1638005440000|2021-11-27 09:30:40|21922.2|21802.2|21927.8|21807.8|21927.8|21807.8|21922.2|21802.2|10
1638005450000|2021-11-27 09:30:50|21929.6|21809.6|21933.1|21813.1|21933.1|21813.1|21929.6|21809.6|9
1638005460000|2021-11-27 09:31:00|21933.8|21813.8|21932.6|21812.6|21933.8|21813.8|21932.6|21812.6|9
1638005470000|2021-11-27 09:31:10|21932.4|21812.4|21936.5|21816.5|21936.5|21816.5|21931.8|21811.8|10
1638005480000|2021-11-27 09:31:20|21936.9|21816.9|21941.4|21821.4|21941.4|21821.4|21936.9|21816.9|10
1638005490000|2021-11-27 09:31:30|21941.5|21821.5|21949.4|21829.4|21949.5|21829.5|21941.5|21821.5|10
1638005500000|2021-11-27 09:31:40|21950|21830|21944.4|21824.4|21950|21830|21943.8|21823.8|10
1638005510000|2021-11-27 09:31:50|21944.7|21824.7|21945.1|21825.1|21945.7|21825.7|21944.7|21824.7|10
1638005520000|2021-11-27 09:32:00|21947.5|21827.5|21947.4|21827.4|21947.7|21827.7|21945.8|21825.8|10
1638005530000|2021-11-27 09:32:10|21947|21827|21943.2|21823.2|21947|21827|21943.2|21823.2|10
1638005540000|2021-11-27 09:32:20|21943.8|21823.8|21946.3|21826.3|21946.9|21826.9|21943.8|21823.8|10
1638005550000|2021-11-27 09:32:30|21946|21826|21947.7|21827.7|21947.7|21827.7|21946|21826|10
1638005560000|2021-11-27 09:32:40|21948.1|21828.1|21949|21829|21949|21829|21947.8|21827.8|10
1638005570000|2021-11-27 09:32:50|21949.2|21829.2|21950|21830|21950|21830|21947.9|21827.9|8
1638005580000|2021-11-27 09:33:00|21950|21830|21951.5|21831.5|21951.7|21831.7|21950|21830|9
1638005590000|2021-11-27 09:33:10|21951.8|21831.8|21955.1|21835.1|21955.1|21835.1|21951.8|21831.8|9
1638005600000|2021-11-27 09:33:20|21957.4|21837.4|21966.3|21846.3|21966.3|21846.3|21957.4|21837.4|10
1638005610000|2021-11-27 09:33:30|21966.7|21846.7|21966.3|21846.3|21966.8|21846.8|21964.6|21844.6|10
1638005620000|2021-11-27 09:33:40|21965.7|21845.7|21965.1|21845.1|21966.8|21846.8|21964.6|21844.6|10
1638005630000|2021-11-27 09:33:50|21965.3|21845.3|21967.6|21847.6|21968|21848|21965.3|21845.3|10
1638005640000|2021-11-27 09:34:00|21968.6|21848.6|21970|21850|21970|21850|21967.8|21847.8|10
1638005650000|2021-11-27 09:34:10|21969.8|21849.8|21970.8|21850.8|21970.8|21850.8|21969.8|21849.8|10
1638005660000|2021-11-27 09:34:20|21970.5|21850.5|21965.8|21845.8|21970.5|21850.5|21965.8|21845.8|10
1638005670000|2021-11-27 09:34:30|21964.8|21844.8|21960.5|21840.5|21964.8|21844.8|21960.5|21840.5|10
1638005680000|2021-11-27 09:34:40|21960.9|21840.9|21961.3|21841.3|21961.8|21841.8|21959.9|21839.9|10
1638005690000|2021-11-27 09:34:50|21961.3|21841.3|21959.6|21839.6|21961.3|21841.3|21959.6|21839.6|10
1638005700000|2021-11-27 09:35:00|21959.9|21839.9|21960|21840|21960.5|21840.5|21959.9|21839.9|10
1638005710000|2021-11-27 09:35:10|21959.3|21839.3|21959.9|21839.9|21960.4|21840.4|21958.8|21838.8|10
1638005720000|2021-11-27 09:35:20|21959.8|21839.8|21964.4|21844.4|21964.4|21844.4|21958.2|21838.2|10
1638005730000|2021-11-27 09:35:30|21964.9|21844.9|21966.1|21846.1|21966.1|21846.1|21964.7|21844.7|9
1638005740000|2021-11-27 09:35:40|21966.3|21846.3|21969.7|21849.7|21969.7|21849.7|21966.3|21846.3|10
1638005750000|2021-11-27 09:35:50|21968.7|21848.7|21968|21848|21969.8|21849.8|21968|21848|10
1638005760000|2021-11-27 09:36:00|21967.6|21847.6|21963.5|21843.5|21967.6|21847.6|21963.5|21843.5|8
1638005770000|2021-11-27 09:36:10|21961.5|21841.5|21962.7|21842.7|21962.7|21842.7|21960.9|21840.9|10
1638005780000|2021-11-27 09:36:20|21962.7|21842.7|21965.3|21845.3|21965.4|21845.4|21962.7|21842.7|10
1638005790000|2021-11-27 09:36:30|21965.5|21845.5|21964.4|21844.4|21966.3|21846.3|21964.4|21844.4|10
1638005800000|2021-11-27 09:36:40|21964.7|21844.7|21960.9|21840.9|21964.7|21844.7|21960.9|21840.9|10
1638005810000|2021-11-27 09:36:50|21960.8|21840.8|21960.7|21840.7|21961|21841|21960.5|21840.5|7
1638005820000|2021-11-27 09:37:00|21960.2|21840.2|21960.9|21840.9|21961.2|21841.2|21960.2|21840.2|10
1638005830000|2021-11-27 09:37:10|21960.8|21840.8|21960.9|21840.9|21961.2|21841.2|21960.8|21840.8|9
1638005840000|2021-11-27 09:37:20|21960.7|21840.7|21960.3|21840.3|21960.7|21840.7|21959.1|21839.1|10
1638005850000|2021-11-27 09:37:30|21960.7|21840.7|21961.6|21841.6|21963|21843|21960.7|21840.7|10
1638005860000|2021-11-27 09:37:40|21961.9|21841.9|21968.1|21848.1|21968.1|21848.1|21961.9|21841.9|10
1638005870000|2021-11-27 09:37:50|21969.5|21849.5|21967.7|21847.7|21969.7|21849.7|21967.7|21847.7|10
1638005880000|2021-11-27 09:38:00|21967.4|21847.4|21965.9|21845.9|21967.7|21847.7|21965.9|21845.9|10
1638005890000|2021-11-27 09:38:10|21965.6|21845.6|21964|21844|21965.6|21845.6|21964|21844|9
1638005900000|2021-11-27 09:38:20|21964.2|21844.2|21963.3|21843.3|21964.5|21844.5|21963.3|21843.3|10
1638005910000|2021-11-27 09:38:30|21963.2|21843.2|21964.6|21844.6|21964.7|21844.7|21963|21843|10
1638005920000|2021-11-27 09:38:40|21965.5|21845.5|21966.5|21846.5|21966.6|21846.6|21965.5|21845.5|9
1638005930000|2021-11-27 09:38:50|21966.3|21846.3|21966.2|21846.2|21966.3|21846.3|21965.3|21845.3|8
1638005940000|2021-11-27 09:39:00|21966.9|21846.9|21966.7|21846.7|21968|21848|21966.4|21846.4|10
1638005950000|2021-11-27 09:39:10|21966.4|21846.4|21966.7|21846.7|21966.7|21846.7|21966|21846|8
1638005960000|2021-11-27 09:39:20|21966.8|21846.8|21966|21846|21966.8|21846.8|21966|21846|10
1638005970000|2021-11-27 09:39:30|21966.3|21846.3|21965.9|21845.9|21966.5|21846.5|21965.1|21845.1|10
1638005980000|2021-11-27 09:39:40|21967|21847|21966.9|21846.9|21967.9|21847.9|21966|21846|10
1638005990000|2021-11-27 09:39:50|21967.2|21847.2|21966.9|21846.9|21967.4|21847.4|21965.9|21845.9|8
1638006000000|2021-11-27 09:40:00|21968.2|21848.2|21970|21850|21970|21850|21968.2|21848.2|10
1638006010000|2021-11-27 09:40:10|21970.8|21850.8|21975.5|21855.5|21975.5|21855.5|21970.8|21850.8|10
1638006020000|2021-11-27 09:40:20|21975.3|21855.3|21968.8|21848.8|21975.5|21855.5|21968.8|21848.8|10
1638006030000|2021-11-27 09:40:30|21968|21848|21967.5|21847.5|21968|21848|21966.3|21846.3|10
1638006040000|2021-11-27 09:40:40|21967.9|21847.9|21968.8|21848.8|21969|21849|21966.9|21846.9|10
1638006050000|2021-11-27 09:40:50|21969.2|21849.2|21967.5|21847.5|21969.5|21849.5|21967.2|21847.2|8
1638006060000|2021-11-27 09:41:00|21967.2|21847.2|21968.3|21848.3|21968.7|21848.7|21967.2|21847.2|7
1638006070000|2021-11-27 09:41:10|21968.2|21848.2|21967.5|21847.5|21968.3|21848.3|21966.9|21846.9|10
1638006080000|2021-11-27 09:41:20|21969.5|21849.5|21969.2|21849.2|21969.5|21849.5|21967.7|21847.7|9
1638006090000|2021-11-27 09:41:30|21969.5|21849.5|21971.7|21851.7|21971.7|21851.7|21969.1|21849.1|10
1638006100000|2021-11-27 09:41:40|21971.9|21851.9|21972|21852|21972.7|21852.7|21971.9|21851.9|10
1638006110000|2021-11-27 09:41:50|21972.1|21852.1|21972.6|21852.6|21972.6|21852.6|21972.1|21852.1|8
1638006120000|2021-11-27 09:42:00|21972.8|21852.8|21974.3|21854.3|21974.4|21854.4|21972.8|21852.8|10
1638006130000|2021-11-27 09:42:10|21974.5|21854.5|21976.2|21856.2|21976.8|21856.8|21974.5|21854.5|10
1638006140000|2021-11-27 09:42:20|21976.2|21856.2|21976.8|21856.8|21976.8|21856.8|21976.1|21856.1|10
1638006150000|2021-11-27 09:42:30|21977.4|21857.4|21979.6|21859.6|21979.9|21859.9|21977.4|21857.4|9
1638006160000|2021-11-27 09:42:40|21979.9|21859.9|21980.1|21860.1|21980.5|21860.5|21978.7|21858.7|9
1638006170000|2021-11-27 09:42:50|21979.5|21859.5|21979.9|21859.9|21980.1|21860.1|21979.2|21859.2|10
1638006180000|2021-11-27 09:43:00|21978.3|21858.3|21978|21858|21980.4|21860.4|21978|21858|10
1638006190000|2021-11-27 09:43:10|21978.2|21858.2|21981.1|21861.1|21981.1|21861.1|21978.2|21858.2|10
1638006200000|2021-11-27 09:43:20|21981.1|21861.1|21979.2|21859.2|21981.1|21861.1|21979.1|21859.1|9
1638006210000|2021-11-27 09:43:30|21978.5|21858.5|21980|21860|21980|21860|21978.5|21858.5|10
1638006220000|2021-11-27 09:43:40|21979.5|21859.5|21978.6|21858.6|21980.2|21860.2|21978.6|21858.6|10
1638006230000|2021-11-27 09:43:50|21978.8|21858.8|21979|21859|21979.1|21859.1|21978|21858|10
1638006240000|2021-11-27 09:44:00|21978.4|21858.4|21975.1|21855.1|21979.1|21859.1|21975.1|21855.1|10
1638006250000|2021-11-27 09:44:10|21975.2|21855.2|21974.3|21854.3|21975.2|21855.2|21973.9|21853.9|8
1638006260000|2021-11-27 09:44:20|21974.2|21854.2|21974.8|21854.8|21975|21855|21974.2|21854.2|10
1638006270000|2021-11-27 09:44:30|21974.8|21854.8|21973.5|21853.5|21974.8|21854.8|21973.2|21853.2|10
1638006280000|2021-11-27 09:44:40|21974.1|21854.1|21975.3|21855.3|21976.3|21856.3|21974.1|21854.1|10
1638006290000|2021-11-27 09:44:50|21975.1|21855.1|21975.6|21855.6|21977|21857|21975.1|21855.1|10
1638006300000|2021-11-27 09:45:00|21976|21856|21978|21858|21978|21858|21975.9|21855.9|10
1638006310000|2021-11-27 09:45:10|21978.1|21858.1|21979.1|21859.1|21979.9|21859.9|21977.9|21857.9|9
1638006320000|2021-11-27 09:45:20|21979|21859|21979.4|21859.4|21979.4|21859.4|21978.3|21858.3|10
1638006330000|2021-11-27 09:45:30|21978.3|21858.3|21977.8|21857.8|21979|21859|21977.4|21857.4|10
1638006340000|2021-11-27 09:45:40|21977.9|21857.9|21974|21854|21978|21858|21974|21854|10
1638006350000|2021-11-27 09:45:50|21973|21853|21971|21851|21973|21853|21971|21851|9
1638006360000|2021-11-27 09:46:00|21971.1|21851.1|21970.1|21850.1|21971.5|21851.5|21970.1|21850.1|9
1638006370000|2021-11-27 09:46:10|21970|21850|21971.3|21851.3|21971.3|21851.3|21970|21850|9
1638006380000|2021-11-27 09:46:20|21971.3|21851.3|21972.5|21852.5|21972.5|21852.5|21971.3|21851.3|9
1638006390000|2021-11-27 09:46:30|21972.8|21852.8|21975|21855|21975|21855|21972.8|21852.8|10
1638006400000|2021-11-27 09:46:40|21975.1|21855.1|21972.6|21852.6|21975.1|21855.1|21972|21852|10
1638006410000|2021-11-27 09:46:50|21970.4|21850.4|21966.9|21846.9|21970.4|21850.4|21966.9|21846.9|10
1638006420000|2021-11-27 09:47:00|21966.8|21846.8|21963.3|21843.3|21966.8|21846.8|21963.3|21843.3|10
1638006430000|2021-11-27 09:47:10|21963|21843|21960.5|21840.5|21963|21843|21960.5|21840.5|9
1638006440000|2021-11-27 09:47:20|21959.8|21839.8|21961.5|21841.5|21962.9|21842.9|21959.8|21839.8|10
1638006450000|2021-11-27 09:47:30|21961.2|21841.2|21957|21837|21961.2|21841.2|21957|21837|10
1638006460000|2021-11-27 09:47:40|21956.3|21836.3|21954.2|21834.2|21956.3|21836.3|21954.2|21834.2|10
1638006470000|2021-11-27 09:47:50|21954|21834|21949.6|21829.6|21954|21834|21949.6|21829.6|10
1638006480000|2021-11-27 09:48:00|21949.5|21829.5|21948.4|21828.4|21949.5|21829.5|21948.4|21828.4|10
1638006490000|2021-11-27 09:48:10|21948.8|21828.8|21948.9|21828.9|21949.5|21829.5|21947.9|21827.9|10
1638006500000|2021-11-27 09:48:20|21949.1|21829.1|21948.6|21828.6|21949.2|21829.2|21948.6|21828.6|10
1638006510000|2021-11-27 09:48:30|21947.4|21827.4|21947.8|21827.8|21947.8|21827.8|21946.2|21826.2|10
1638006520000|2021-11-27 09:48:40|21947.7|21827.7|21949.1|21829.1|21949.2|21829.2|21947.7|21827.7|8
1638006530000|2021-11-27 09:48:50|21949.1|21829.1|21946.9|21826.9|21949.1|21829.1|21946.9|21826.9|10
1638006540000|2021-11-27 09:49:00|21946.8|21826.8|21941.7|21821.7|21946.8|21826.8|21941.5|21821.5|10
1638006550000|2021-11-27 09:49:10|21941.1|21821.1|21934.2|21814.2|21941.1|21821.1|21934.2|21814.2|9
1638006560000|2021-11-27 09:49:20|21935.3|21815.3|21935.2|21815.2|21936.6|21816.6|21935.2|21815.2|10
1638006570000|2021-11-27 09:49:30|21934.5|21814.5|21930.3|21810.3|21934.5|21814.5|21930.3|21810.3|10
1638006580000|2021-11-27 09:49:40|21930.4|21810.4|21929.5|21809.5|21930.4|21810.4|21929.5|21809.5|10
1638006590000|2021-11-27 09:49:50|21929.8|21809.8|21929|21809|21929.8|21809.8|21928.4|21808.4|9
1638006600000|2021-11-27 09:50:00|21928.4|21808.4|21927.4|21807.4|21928.4|21808.4|21926.9|21806.9|10
1638006610000|2021-11-27 09:50:10|21928.7|21808.7|21928.9|21808.9|21929.9|21809.9|21928.4|21808.4|10
1638006620000|2021-11-27 09:50:20|21929.5|21809.5|21928.3|21808.3|21930.1|21810.1|21928.3|21808.3|10
1638006630000|2021-11-27 09:50:30|21930.2|21810.2|21928.5|21808.5|21930.9|21810.9|21928.5|21808.5|10
1638006640000|2021-11-27 09:50:40|21928.2|21808.2|21925.8|21805.8|21928.9|21808.9|21925|21805|10
1638006650000|2021-11-27 09:50:50|21925.7|21805.7|21919.2|21799.2|21925.8|21805.8|21919.2|21799.2|10
1638006660000|2021-11-27 09:51:00|21916.8|21796.8|21911.5|21791.5|21916.8|21796.8|21911.5|21791.5|9
1638006670000|2021-11-27 09:51:10|21911.5|21791.5|21910.7|21790.7|21911.7|21791.7|21910.5|21790.5|8
1638006680000|2021-11-27 09:51:20|21910.8|21790.8|21905.6|21785.6|21911.3|21791.3|21905.6|21785.6|10
1638006690000|2021-11-27 09:51:30|21905.5|21785.5|21900.2|21780.2|21905.5|21785.5|21899.5|21779.5|10
1638006700000|2021-11-27 09:51:40|21899.2|21779.2|21897.4|21777.4|21899.2|21779.2|21897.4|21777.4|10
1638006710000|2021-11-27 09:51:50|21896.3|21776.3|21886.5|21766.5|21896.3|21776.3|21886.5|21766.5|10
1638006720000|2021-11-27 09:52:00|21887.2|21767.2|21887.9|21767.9|21888.4|21768.4|21887.2|21767.2|10
1638006730000|2021-11-27 09:52:10|21888.3|21768.3|21891.3|21771.3|21891.3|21771.3|21888.3|21768.3|9
1638006740000|2021-11-27 09:52:20|21891.2|21771.2|21888.2|21768.2|21891.7|21771.7|21888.2|21768.2|10
1638006750000|2021-11-27 09:52:30|21887.9|21767.9|21884.8|21764.8|21887.9|21767.9|21884.6|21764.6|10
1638006760000|2021-11-27 09:52:40|21884|21764|21883.4|21763.4|21884.3|21764.3|21882.6|21762.6|10
1638006770000|2021-11-27 09:52:50|21882.7|21762.7|21881.2|21761.2|21882.7|21762.7|21879.5|21759.5|10
1638006780000|2021-11-27 09:53:00|21881.5|21761.5|21885.1|21765.1|21885.1|21765.1|21881.5|21761.5|10
1638006790000|2021-11-27 09:53:10|21885.3|21765.3|21885.9|21765.9|21885.9|21765.9|21885.3|21765.3|9
1638006800000|2021-11-27 09:53:20|21885.4|21765.4|21888.8|21768.8|21888.8|21768.8|21885.4|21765.4|9
1638006810000|2021-11-27 09:53:30|21889.1|21769.1|21889.8|21769.8|21889.8|21769.8|21888.3|21768.3|10
1638006820000|2021-11-27 09:53:40|21889.9|21769.9|21892|21772|21892|21772|21889.4|21769.4|10
1638006830000|2021-11-27 09:53:50|21893.2|21773.2|21894.5|21774.5|21895.3|21775.3|21893.2|21773.2|8
1638006840000|2021-11-27 09:54:00|21895|21775|21891.5|21771.5|21895.1|21775.1|21891.5|21771.5|10
1638006850000|2021-11-27 09:54:10|21891.1|21771.1|21891.8|21771.8|21891.8|21771.8|21890.3|21770.3|10
1638006860000|2021-11-27 09:54:20|21892|21772|21893|21773|21893.9|21773.9|21892|21772|10
1638006870000|2021-11-27 09:54:30|21892.8|21772.8|21887.2|21767.2|21892.8|21772.8|21887.2|21767.2|10
1638006880000|2021-11-27 09:54:40|21886.6|21766.6|21883.3|21763.3|21886.6|21766.6|21883.2|21763.2|9
1638006890000|2021-11-27 09:54:50|21882.3|21762.3|21879.7|21759.7|21882.3|21762.3|21879.7|21759.7|10
1638006900000|2021-11-27 09:55:00|21879.3|21759.3|21873.2|21753.2|21879.3|21759.3|21873.2|21753.2|10
1638006910000|2021-11-27 09:55:10|21872.8|21752.8|21872|21752|21873.2|21753.2|21872|21752|9
1638006920000|2021-11-27 09:55:20|21871.9|21751.9|21871|21751|21871.9|21751.9|21871|21751|6
1638006930000|2021-11-27 09:55:30|21871.1|21751.1|21871.5|21751.5|21871.5|21751.5|21870.3|21750.3|10
1638006940000|2021-11-27 09:55:40|21871.8|21751.8|21872.2|21752.2|21872.8|21752.8|21871.8|21751.8|10
1638006950000|2021-11-27 09:55:50|21872.6|21752.6|21872.3|21752.3|21872.9|21752.9|21872.2|21752.2|9
1638006960000|2021-11-27 09:56:00|21872.5|21752.5|21873.3|21753.3|21873.3|21753.3|21872.4|21752.4|9
1638006970000|2021-11-27 09:56:10|21873.1|21753.1|21876.5|21756.5|21876.5|21756.5|21873.1|21753.1|10
1638006980000|2021-11-27 09:56:20|21876.5|21756.5|21877.6|21757.6|21878.2|21758.2|21876.5|21756.5|10
1638006990000|2021-11-27 09:56:30|21877.3|21757.3|21878.7|21758.7|21879.7|21759.7|21877.3|21757.3|10
1638007000000|2021-11-27 09:56:40|21878.5|21758.5|21879.9|21759.9|21879.9|21759.9|21878.5|21758.5|10
1638007010000|2021-11-27 09:56:50|21880.5|21760.5|21883.3|21763.3|21883.3|21763.3|21880.5|21760.5|10
1638007020000|2021-11-27 09:57:00|21883.3|21763.3|21885.4|21765.4|21885.4|21765.4|21883.3|21763.3|10
1638007030000|2021-11-27 09:57:10|21885.2|21765.2|21883.4|21763.4|21885.9|21765.9|21883.4|21763.4|9
1638007040000|2021-11-27 09:57:20|21883.1|21763.1|21881.7|21761.7|21883.1|21763.1|21881.7|21761.7|9
1638007050000|2021-11-27 09:57:30|21881.9|21761.9|21882.2|21762.2|21883.3|21763.3|21881.9|21761.9|10
1638007060000|2021-11-27 09:57:40|21882.6|21762.6|21883.2|21763.2|21883.2|21763.2|21881.5|21761.5|10
1638007070000|2021-11-27 09:57:50|21883.2|21763.2|21881.1|21761.1|21883.5|21763.5|21881|21761|10
1638007080000|2021-11-27 09:58:00|21880.9|21760.9|21883.8|21763.8|21884.1|21764.1|21880.9|21760.9|10
1638007090000|2021-11-27 09:58:10|21883.8|21763.8|21885.1|21765.1|21885.1|21765.1|21883.7|21763.7|10
1638007100000|2021-11-27 09:58:20|21885.1|21765.1|21884.9|21764.9|21885.5|21765.5|21884.9|21764.9|10
1638007110000|2021-11-27 09:58:30|21885.4|21765.4|21884.9|21764.9|21885.5|21765.5|21884.7|21764.7|9
1638007120000|2021-11-27 09:58:40|21884.6|21764.6|21885.9|21765.9|21885.9|21765.9|21884.6|21764.6|8
1638007130000|2021-11-27 09:58:50|21887.8|21767.8|21888.9|21768.9|21889.7|21769.7|21887.8|21767.8|10
1638007140000|2021-11-27 09:59:00|21888.4|21768.4|21886.2|21766.2|21888.8|21768.8|21886.2|21766.2|10
1638007150000|2021-11-27 09:59:10|21886.5|21766.5|21886|21766|21887.8|21767.8|21886|21766|9
1638007160000|2021-11-27 09:59:20|21886.4|21766.4|21884.1|21764.1|21886.5|21766.5|21884.1|21764.1|10
1638007170000|2021-11-27 09:59:30|21883.5|21763.5|21874.1|21754.1|21883.5|21763.5|21874.1|21754.1|9
1638007180000|2021-11-27 09:59:40|21871.5|21751.5|21867.5|21747.5|21871.5|21751.5|21867.5|21747.5|10
1638007190000|2021-11-27 09:59:50|21867.7|21747.7|21868|21748|21868|21748|21867|21747|10
1638007200000|2021-11-27 10:00:00|21868.1|21748.1|21871.5|21751.5|21871.5|21751.5|21868.1|21748.1|10
1638007210000|2021-11-27 10:00:10|21871.4|21751.4|21874.2|21754.2|21874.4|21754.4|21871.4|21751.4|10
1638007220000|2021-11-27 10:00:20|21875.5|21755.5|21876.1|21756.1|21877.2|21757.2|21875.4|21755.4|10
1638007230000|2021-11-27 10:00:30|21876.8|21756.8|21879.5|21759.5|21879.5|21759.5|21876.8|21756.8|10
1638007240000|2021-11-27 10:00:40|21879.7|21759.7|21881.8|21761.8|21881.8|21761.8|21879.7|21759.7|10
1638007250000|2021-11-27 10:00:50|21881.6|21761.6|21883.2|21763.2|21883.2|21763.2|21881.4|21761.4|10
1638007260000|2021-11-27 10:01:00|21882.8|21762.8|21884.6|21764.6|21885.2|21765.2|21882.8|21762.8|10
1638007270000|2021-11-27 10:01:10|21885.2|21765.2|21883.7|21763.7|21885.5|21765.5|21883.7|21763.7|10
1638007280000|2021-11-27 10:01:20|21883.3|21763.3|21881.1|21761.1|21883.3|21763.3|21881.1|21761.1|10
1638007290000|2021-11-27 10:01:30|21881.2|21761.2|21881.9|21761.9|21882|21762|21881|21761|8
1638007300000|2021-11-27 10:01:40|21882|21762|21882.9|21762.9|21883|21763|21881.3|21761.3|10
1638007310000|2021-11-27 10:01:50|21883.1|21763.1|21883.3|21763.3|21883.5|21763.5|21882.9|21762.9|10
1638007320000|2021-11-27 10:02:00|21883.5|21763.5|21882.3|21762.3|21883.7|21763.7|21881.8|21761.8|10
1638007330000|2021-11-27 10:02:10|21882.1|21762.1|21881.3|21761.3|21882.3|21762.3|21881.1|21761.1|10
1638007340000|2021-11-27 10:02:20|21881.8|21761.8|21883.3|21763.3|21883.3|21763.3|21880.5|21760.5|9
1638007350000|2021-11-27 10:02:30|21883.4|21763.4|21881.9|21761.9|21883.5|21763.5|21881.9|21761.9|10
1638007360000|2021-11-27 10:02:40|21881.5|21761.5|21881.1|21761.1|21882.6|21762.6|21880.9|21760.9|9
1638007370000|2021-11-27 10:02:50|21881|21761|21879.1|21759.1|21881.6|21761.6|21879.1|21759.1|9
1638007380000|2021-11-27 10:03:00|21878.4|21758.4|21873.1|21753.1|21878.4|21758.4|21873.1|21753.1|10
1638007390000|2021-11-27 10:03:10|21873|21753|21865.2|21745.2|21873|21753|21865.2|21745.2|10
1638007400000|2021-11-27 10:03:20|21864.7|21744.7|21858.2|21738.2|21864.7|21744.7|21857.1|21737.1|10
1638007410000|2021-11-27 10:03:30|21858.8|21738.8|21855.5|21735.5|21859.4|21739.4|21854.6|21734.6|10
1638007420000|2021-11-27 10:03:40|21855.1|21735.1|21843.3|21723.3|21855.1|21735.1|21843.3|21723.3|10
1638007430000|2021-11-27 10:03:50|21843.5|21723.5|21828.6|21708.6|21843.5|21723.5|21828.6|21708.6|10
1638007440000|2021-11-27 10:04:00|21828.2|21708.2|21813.9|21693.9|21828.2|21708.2|21813.9|21693.9|10
1638007450000|2021-11-27 10:04:10|21810.5|21690.5|21800.3|21680.3|21810.5|21690.5|21800.3|21680.3|10
1638007460000|2021-11-27 10:04:20|21798.8|21678.8|21792.9|21672.9|21798.8|21678.8|21790.7|21670.7|10
1638007470000|2021-11-27 10:04:30|21793.5|21673.5|21801.2|21681.2|21801.2|21681.2|21792.3|21672.3|9
1638007480000|2021-11-27 10:04:40|21801.8|21681.8|21800.5|21680.5|21803.9|21683.9|21800.5|21680.5|10
1638007490000|2021-11-27 10:04:50|21799.2|21679.2|21784.3|21664.3|21799.2|21679.2|21783.6|21663.6|10
1638007500000|2021-11-27 10:05:00|21784.2|21664.2|21779|21659|21784.2|21664.2|21778.4|21658.4|10
1638007510000|2021-11-27 10:05:10|21778.9|21658.9|21780.2|21660.2|21781|21661|21777.6|21657.6|9
1638007520000|2021-11-27 10:05:20|21780.1|21660.1|21781.8|21661.8|21782.2|21662.2|21779.8|21659.8|10
1638007530000|2021-11-27 10:05:30|21781.5|21661.5|21777.7|21657.7|21781.5|21661.5|21777.5|21657.5|10
1638007540000|2021-11-27 10:05:40|21777.6|21657.6|21777.1|21657.1|21777.6|21657.6|21775.6|21655.6|10
1638007550000|2021-11-27 10:05:50|21775.4|21655.4|21776|21656|21778.8|21658.8|21775.4|21655.4|10
1638007560000|2021-11-27 10:06:00|21777.2|21657.2|21777.2|21657.2|21777.7|21657.7|21775.3|21655.3|9
1638007570000|2021-11-27 10:06:10|21778.3|21658.3|21781.3|21661.3|21781.3|21661.3|21778.3|21658.3|10
1638007580000|2021-11-27 10:06:20|21782.7|21662.7|21785.2|21665.2|21786.9|21666.9|21782.7|21662.7|10
1638007590000|2021-11-27 10:06:30|21784.9|21664.9|21787.4|21667.4|21788|21668|21784.6|21664.6|10
1638007600000|2021-11-27 10:06:40|21786.8|21666.8|21786.3|21666.3|21788|21668|21786.3|21666.3|10
1638007610000|2021-11-27 10:06:50|21786.2|21666.2|21787.9|21667.9|21787.9|21667.9|21786.2|21666.2|9
1638007620000|2021-11-27 10:07:00|21788|21668|21785.1|21665.1|21788.1|21668.1|21785.1|21665.1|10
1638007630000|2021-11-27 10:07:10|21786.4|21666.4|21782.8|21662.8|21786.4|21666.4|21782.8|21662.8|9
1638007640000|2021-11-27 10:07:20|21782|21662|21780.5|21660.5|21782|21662|21779.4|21659.4|10
1638007650000|2021-11-27 10:07:30|21780.7|21660.7|21781.7|21661.7|21781.7|21661.7|21780.7|21660.7|8
1638007660000|2021-11-27 10:07:40|21781.8|21661.8|21782.4|21662.4|21782.4|21662.4|21781.7|21661.7|10
1638007670000|2021-11-27 10:07:50|21782.5|21662.5|21785.4|21665.4|21785.4|21665.4|21781.8|21661.8|10
1638007680000|2021-11-27 10:08:00|21785.5|21665.5|21788.5|21668.5|21788.5|21668.5|21785.5|21665.5|9
1638007690000|2021-11-27 10:08:10|21788|21668|21788|21668|21788.4|21668.4|21787.3|21667.3|10
1638007700000|2021-11-27 10:08:20|21788.3|21668.3|21787.7|21667.7|21788.3|21668.3|21787.7|21667.7|10
1638007710000|2021-11-27 10:08:30|21787.6|21667.6|21786.2|21666.2|21787.6|21667.6|21786.2|21666.2|10
1638007720000|2021-11-27 10:08:40|21786.3|21666.3|21787.4|21667.4|21788.9|21668.9|21786.3|21666.3|10
1638007730000|2021-11-27 10:08:50|21787.5|21667.5|21787.4|21667.4|21787.7|21667.7|21786.6|21666.6|10
1638007740000|2021-11-27 10:09:00|21790.6|21670.6|21801.6|21681.6|21801.6|21681.6|21790.6|21670.6|10
1638007750000|2021-11-27 10:09:10|21801.6|21681.6|21801.7|21681.7|21803.4|21683.4|21801.6|21681.6|10
1638007760000|2021-11-27 10:09:20|21803.5|21683.5|21805.3|21685.3|21805.3|21685.3|21803.5|21683.5|9
1638007770000|2021-11-27 10:09:30|21805.5|21685.5|21803.2|21683.2|21805.8|21685.8|21803.1|21683.1|10
1638007780000|2021-11-27 10:09:40|21802.3|21682.3|21799.8|21679.8|21802.6|21682.6|21799.6|21679.6|10
1638007790000|2021-11-27 10:09:50|21800|21680|21799.4|21679.4|21800.2|21680.2|21799.4|21679.4|10
1638007800000|2021-11-27 10:10:00|21798.9|21678.9|21795.3|21675.3|21798.9|21678.9|21795.2|21675.2|10
1638007810000|2021-11-27 10:10:10|21795.3|21675.3|21795|21675|21795.5|21675.5|21793.7|21673.7|10
1638007820000|2021-11-27 10:10:20|21794.6|21674.6|21793.5|21673.5|21794.8|21674.8|21793.5|21673.5|10
1638007830000|2021-11-27 10:10:30|21793.1|21673.1|21795.9|21675.9|21795.9|21675.9|21793.1|21673.1|10
1638007840000|2021-11-27 10:10:40|21795.8|21675.8|21798.1|21678.1|21799|21679|21795.8|21675.8|10
1638007850000|2021-11-27 10:10:50|21798.1|21678.1|21800|21680|21800|21680|21798.1|21678.1|10
1638007860000|2021-11-27 10:11:00|21799.9|21679.9|21798.3|21678.3|21800.4|21680.4|21798.3|21678.3|10
1638007870000|2021-11-27 10:11:10|21798.4|21678.4|21799.8|21679.8|21800.1|21680.1|21798.4|21678.4|10
1638007880000|2021-11-27 10:11:20|21800.5|21680.5|21803.5|21683.5|21804.8|21684.8|21800.5|21680.5|10
1638007890000|2021-11-27 10:11:30|21804.8|21684.8|21806.2|21686.2|21807|21687|21804.8|21684.8|10
1638007900000|2021-11-27 10:11:40|21806.2|21686.2|21809.1|21689.1|21809.4|21689.4|21806.1|21686.1|10
1638007910000|2021-11-27 10:11:50|21809.1|21689.1|21808.2|21688.2|21809.1|21689.1|21807.5|21687.5|10
1638007920000|2021-11-27 10:12:00|21808.1|21688.1|21808.5|21688.5|21809|21689|21808.1|21688.1|10
1638007930000|2021-11-27 10:12:10|21808.3|21688.3|21806.6|21686.6|21808.3|21688.3|21806.5|21686.5|10
1638007940000|2021-11-27 10:12:20|21806.7|21686.7|21807|21687|21807|21687|21806.4|21686.4|9
1638007950000|2021-11-27 10:12:30|21806.8|21686.8|21807.9|21687.9|21808|21688|21806.8|21686.8|10
1638007960000|2021-11-27 10:12:40|21807.8|21687.8|21808.2|21688.2|21808.3|21688.3|21807.8|21687.8|10
1638007970000|2021-11-27 10:12:50|21808.3|21688.3|21808.3|21688.3|21808.9|21688.9|21808.1|21688.1|9
1638007980000|2021-11-27 10:13:00|21808.1|21688.1|21805.9|21685.9|21808.1|21688.1|21805.7|21685.7|8
1638007990000|2021-11-27 10:13:10|21806.9|21686.9|21806.5|21686.5|21807.1|21687.1|21806.5|21686.5|9
1638008000000|2021-11-27 10:13:20|21807.4|21687.4|21807.3|21687.3|21807.4|21687.4|21806.7|21686.7|10
1638008010000|2021-11-27 10:13:30|21807.5|21687.5|21807.9|21687.9|21808|21688|21807.1|21687.1|10
1638008020000|2021-11-27 10:13:40|21807.5|21687.5|21806.3|21686.3|21807.5|21687.5|21806.3|21686.3|9
1638008030000|2021-11-27 10:13:50|21805.5|21685.5|21802|21682|21805.5|21685.5|21802|21682|10
1638008040000|2021-11-27 10:14:00|21802.1|21682.1|21803.2|21683.2|21803.5|21683.5|21802.1|21682.1|10
1638008050000|2021-11-27 10:14:10|21803|21683|21803|21683|21803.4|21683.4|21802.7|21682.7|10
1638008060000|2021-11-27 10:14:20|21803|21683|21801.2|21681.2|21803|21683|21801.1|21681.1|10
1638008070000|2021-11-27 10:14:30|21801.4|21681.4|21800.5|21680.5|21801.5|21681.5|21800.3|21680.3|10
1638008080000|2021-11-27 10:14:40|21800.4|21680.4|21799.8|21679.8|21800.4|21680.4|21799.5|21679.5|8
1638008090000|2021-11-27 10:14:50|21800|21680|21796.3|21676.3|21800|21680|21796.3|21676.3|10
1638008100000|2021-11-27 10:15:00|21796.2|21676.2|21794.8|21674.8|21796.3|21676.3|21794.2|21674.2|10
1638008110000|2021-11-27 10:15:10|21794.6|21674.6|21793.9|21673.9|21795.2|21675.2|21793.9|21673.9|10
1638008120000|2021-11-27 10:15:20|21794.2|21674.2|21793.3|21673.3|21794.3|21674.3|21792.8|21672.8|9
1638008130000|2021-11-27 10:15:30|21793.4|21673.4|21794|21674|21794.2|21674.2|21792.4|21672.4|9
1638008140000|2021-11-27 10:15:40|21795|21675|21792.5|21672.5|21795.1|21675.1|21792.2|21672.2|10
1638008150000|2021-11-27 10:15:50|21793.8|21673.8|21795.1|21675.1|21795.1|21675.1|21793.8|21673.8|10
1638008160000|2021-11-27 10:16:00|21794.7|21674.7|21794.2|21674.2|21794.9|21674.9|21793.3|21673.3|10
1638008170000|2021-11-27 10:16:10|21794.1|21674.1|21795.6|21675.6|21795.6|21675.6|21794.1|21674.1|10
1638008180000|2021-11-27 10:16:20|21796.4|21676.4|21798.6|21678.6|21798.6|21678.6|21796.4|21676.4|10
1638008190000|2021-11-27 10:16:30|21799.1|21679.1|21799.8|21679.8|21800.7|21680.7|21797.2|21677.2|9
1638008200000|2021-11-27 10:16:40|21799.6|21679.6|21799.2|21679.2|21799.6|21679.6|21797.8|21677.8|10
1638008210000|2021-11-27 10:16:50|21799.6|21679.6|21800.1|21680.1|21800.1|21680.1|21799.2|21679.2|8
1638008220000|2021-11-27 10:17:00|21800.4|21680.4|21806.7|21686.7|21806.7|21686.7|21800.4|21680.4|10
1638008230000|2021-11-27 10:17:10|21808.3|21688.3|21810.1|21690.1|21810.2|21690.2|21808.3|21688.3|9
1638008240000|2021-11-27 10:17:20|21810.4|21690.4|21814|21694|21814|21694|21810.2|21690.2|9
1638008250000|2021-11-27 10:17:30|21815|21695|21820.2|21700.2|21821.8|21701.8|21815|21695|10
1638008260000|2021-11-27 10:17:40|21821.1|21701.1|21819.8|21699.8|21821.1|21701.1|21819.7|21699.7|10
1638008270000|2021-11-27 10:17:50|21820.1|21700.1|21822.1|21702.1|21822.1|21702.1|21820.1|21700.1|10
1638008280000|2021-11-27 10:18:00|21822|21702|21823.8|21703.8|21823.8|21703.8|21822|21702|10
1638008290000|2021-11-27 10:18:10|21824.7|21704.7|21832.4|21712.4|21832.4|21712.4|21824.7|21704.7|10
1638008300000|2021-11-27 10:18:20|21832.6|21712.6|21837.3|21717.3|21837.3|21717.3|21832.6|21712.6|10
1638008310000|2021-11-27 10:18:30|21837.7|21717.7|21840.8|21720.8|21840.8|21720.8|21837.6|21717.6|10
1638008320000|2021-11-27 10:18:40|21842.2|21722.2|21853.2|21733.2|21853.2|21733.2|21842.2|21722.2|10
1638008330000|2021-11-27 10:18:50|21852.2|21732.2|21849.2|21729.2|21852.7|21732.7|21849.2|21729.2|10
1638008340000|2021-11-27 10:19:00|21848.7|21728.7|21845.4|21725.4|21848.7|21728.7|21845.3|21725.3|9
1638008350000|2021-11-27 10:19:10|21845.7|21725.7|21849.4|21729.4|21849.5|21729.5|21844.2|21724.2|9
1638008360000|2021-11-27 10:19:20|21849.1|21729.1|21854.2|21734.2|21855.2|21735.2|21849.1|21729.1|10
1638008370000|2021-11-27 10:19:30|21852.8|21732.8|21851.3|21731.3|21852.8|21732.8|21850.6|21730.6|10
1638008380000|2021-11-27 10:19:40|21851.4|21731.4|21849.2|21729.2|21853.5|21733.5|21849|21729|10
1638008390000|2021-11-27 10:19:50|21849.8|21729.8|21843.6|21723.6|21850|21730|21842.8|21722.8|10
1638008400000|2021-11-27 10:20:00|21843.7|21723.7|21838.1|21718.1|21843.9|21723.9|21838.1|21718.1|10
1638008410000|2021-11-27 10:20:10|21837.7|21717.7|21837.7|21717.7|21837.7|21717.7|21835.2|21715.2|10
1638008420000|2021-11-27 10:20:20|21837.9|21717.9|21840.2|21720.2|21840.8|21720.8|21837.9|21717.9|9
1638008430000|2021-11-27 10:20:30|21840|21720|21842.6|21722.6|21842.7|21722.7|21839|21719|10
1638008440000|2021-11-27 10:20:40|21840.1|21720.1|21847.9|21727.9|21847.9|21727.9|21839.7|21719.7|10
1638008450000|2021-11-27 10:20:50|21847.4|21727.4|21836.2|21716.2|21847.4|21727.4|21836.2|21716.2|10
1638008460000|2021-11-27 10:21:00|21834.5|21714.5|21824|21704|21834.5|21714.5|21824|21704|10
1638008470000|2021-11-27 10:21:10|21822.8|21702.8|21812.6|21692.6|21822.8|21702.8|21812.6|21692.6|10
1638008480000|2021-11-27 10:21:20|21812.8|21692.8|21813.9|21693.9|21814.1|21694.1|21812.8|21692.8|9
1638008490000|2021-11-27 10:21:30|21813.8|21693.8|21813.4|21693.4|21814.9|21694.9|21812.5|21692.5|10
1638008500000|2021-11-27 10:21:40|21812.9|21692.9|21809.8|21689.8|21812.9|21692.9|21809.6|21689.6|10
1638008510000|2021-11-27 10:21:50|21809.1|21689.1|21809.1|21689.1|21809.4|21689.4|21808.6|21688.6|10
1638008520000|2021-11-27 10:22:00|21809.3|21689.3|21810.7|21690.7|21810.8|21690.8|21809.3|21689.3|9
1638008530000|2021-11-27 10:22:10|21810.6|21690.6|21812.4|21692.4|21812.5|21692.5|21809.7|21689.7|10
1638008540000|2021-11-27 10:22:20|21812.7|21692.7|21811.9|21691.9|21813.7|21693.7|21811.8|21691.8|10
1638008550000|2021-11-27 10:22:30|21812|21692|21814|21694|21814|21694|21812|21692|9
1638008560000|2021-11-27 10:22:40|21813.1|21693.1|21814.7|21694.7|21814.7|21694.7|21812.5|21692.5|9
1638008570000|2021-11-27 10:22:50|21814.9|21694.9|21816.2|21696.2|21816.2|21696.2|21814.2|21694.2|9
1638008580000|2021-11-27 10:23:00|21816.8|21696.8|21820.3|21700.3|21820.5|21700.5|21816.8|21696.8|10
1638008590000|2021-11-27 10:23:10|21821.5|21701.5|21824.5|21704.5|21824.5|21704.5|21821.5|21701.5|9
1638008600000|2021-11-27 10:23:20|21824.4|21704.4|21821|21701|21824.4|21704.4|21821|21701|10
1638008610000|2021-11-27 10:23:30|21821.5|21701.5|21824.7|21704.7|21824.7|21704.7|21821.5|21701.5|9
1638008620000|2021-11-27 10:23:40|21825.6|21705.6|21831.4|21711.4|21831.4|21711.4|21825.6|21705.6|10
1638008630000|2021-11-27 10:23:50|21832.8|21712.8|21837.7|21717.7|21837.7|21717.7|21832.8|21712.8|10
1638008640000|2021-11-27 10:24:00|21837.4|21717.4|21836.8|21716.8|21837.4|21717.4|21836.2|21716.2|10
1638008650000|2021-11-27 10:24:10|21836.7|21716.7|21839.7|21719.7|21840.1|21720.1|21836.7|21716.7|8
1638008660000|2021-11-27 10:24:20|21839.7|21719.7|21840.2|21720.2|21840.3|21720.3|21839.7|21719.7|7
1638008670000|2021-11-27 10:24:30|21839.2|21719.2|21839.3|21719.3|21839.3|21719.3|21836.6|21716.6|10
1638008680000|2021-11-27 10:24:40|21839.5|21719.5|21841|21721|21841.2|21721.2|21838.3|21718.3|9
1638008690000|2021-11-27 10:24:50|21841.2|21721.2|21843.1|21723.1|21843.1|21723.1|21841.2|21721.2|10
1638008700000|2021-11-27 10:25:00|21843|21723|21841.6|21721.6|21843|21723|21840.7|21720.7|10
1638008710000|2021-11-27 10:25:10|21841.9|21721.9|21841.6|21721.6|21843.2|21723.2|21841.6|21721.6|9
1638008720000|2021-11-27 10:25:20|21841.9|21721.9|21842.8|21722.8|21843|21723|21841.9|21721.9|9
1638008730000|2021-11-27 10:25:30|21842.7|21722.7|21846.7|21726.7|21846.7|21726.7|21842.5|21722.5|10
1638008740000|2021-11-27 10:25:40|21845.7|21725.7|21851.2|21731.2|21851.2|21731.2|21845.7|21725.7|10
1638008750000|2021-11-27 10:25:50|21851.2|21731.2|21854.6|21734.6|21854.6|21734.6|21851.2|21731.2|10
1638008760000|2021-11-27 10:26:00|21858.4|21738.4|21867.1|21747.1|21867.1|21747.1|21858.4|21738.4|10
1638008770000|2021-11-27 10:26:10|21867|21747|21867.5|21747.5|21867.5|21747.5|21865.7|21745.7|10
1638008780000|2021-11-27 10:26:20|21867.4|21747.4|21870|21750|21870.1|21750.1|21867.4|21747.4|10
1638008790000|2021-11-27 10:26:30|21870.1|21750.1|21871.2|21751.2|21871.3|21751.3|21870.1|21750.1|10
1638008800000|2021-11-27 10:26:40|21871|21751|21870.8|21750.8|21872.3|21752.3|21870.6|21750.6|10
1638008810000|2021-11-27 10:26:50|21871.3|21751.3|21873.2|21753.2|21873.2|21753.2|21871.3|21751.3|10
1638008820000|2021-11-27 10:27:00|21873.2|21753.2|21876|21756|21876|21756|21873.2|21753.2|9
1638008830000|2021-11-27 10:27:10|21876.3|21756.3|21874.9|21754.9|21876.4|21756.4|21874.6|21754.6|10
1638008840000|2021-11-27 10:27:20|21874.8|21754.8|21873.2|21753.2|21874.8|21754.8|21873.2|21753.2|8
1638008850000|2021-11-27 10:27:30|21873|21753|21868.9|21748.9|21873|21753|21868.9|21748.9|10
1638008860000|2021-11-27 10:27:40|21868.5|21748.5|21870.5|21750.5|21870.5|21750.5|21868.5|21748.5|10
1638008870000|2021-11-27 10:27:50|21870.9|21750.9|21873.8|21753.8|21874.1|21754.1|21870.9|21750.9|10
1638008880000|2021-11-27 10:28:00|21874.6|21754.6|21874.8|21754.8|21875.3|21755.3|21874.6|21754.6|10
1638008890000|2021-11-27 10:28:10|21876.5|21756.5|21882.1|21762.1|21882.2|21762.2|21876.4|21756.4|10
1638008900000|2021-11-27 10:28:20|21882|21762|21884.5|21764.5|21884.8|21764.8|21881.8|21761.8|9
1638008910000|2021-11-27 10:28:30|21887.2|21767.2|21890.3|21770.3|21891|21771|21887.2|21767.2|10
1638008920000|2021-11-27 10:28:40|21890.2|21770.2|21893|21773|21893.8|21773.8|21890.2|21770.2|9
1638008930000|2021-11-27 10:28:50|21893|21773|21893.4|21773.4|21894.3|21774.3|21892.7|21772.7|10
1638008940000|2021-11-27 10:29:00|21893|21773|21892.3|21772.3|21893|21773|21891.2|21771.2|9
1638008950000|2021-11-27 10:29:10|21892.1|21772.1|21895|21775|21895|21775|21892.1|21772.1|10
1638008960000|2021-11-27 10:29:20|21895.4|21775.4|21899.5|21779.5|21899.5|21779.5|21895.4|21775.4|10
1638008970000|2021-11-27 10:29:30|21900.1|21780.1|21901.7|21781.7|21901.7|21781.7|21899.6|21779.6|9
1638008980000|2021-11-27 10:29:40|21902.2|21782.2|21900.2|21780.2|21902.3|21782.3|21899.7|21779.7|10
1638008990000|2021-11-27 10:29:50|21900|21780|21899|21779|21901.1|21781.1|21899|21779|10
1638009000000|2021-11-27 10:30:00|21898.2|21778.2|21896.5|21776.5|21898.4|21778.4|21895.8|21775.8|9
1638009010000|2021-11-27 10:30:10|21896.1|21776.1|21898.6|21778.6|21898.7|21778.7|21896.1|21776.1|10
1638009020000|2021-11-27 10:30:20|21899|21779|21899|21779|21899.6|21779.6|21899|21779|10
1638009030000|2021-11-27 10:30:30|21898.4|21778.4|21897.1|21777.1|21898.8|21778.8|21897.1|21777.1|9
1638009040000|2021-11-27 10:30:40|21897.4|21777.4|21897.4|21777.4|21898.2|21778.2|21896.3|21776.3|9
1638009050000|2021-11-27 10:30:50|21897.9|21777.9|21900.1|21780.1|21900.1|21780.1|21897.8|21777.8|9
1638009060000|2021-11-27 10:31:00|21900.2|21780.2|21897.5|21777.5|21900.3|21780.3|21897.5|21777.5|9
1638009070000|2021-11-27 10:31:10|21897.1|21777.1|21893.8|21773.8|21897.1|21777.1|21893.7|21773.7|9
1638009080000|2021-11-27 10:31:20|21893|21773|21890.2|21770.2|21893.7|21773.7|21890.2|21770.2|10
1638009090000|2021-11-27 10:31:30|21890.2|21770.2|21883.8|21763.8|21890.2|21770.2|21883.8|21763.8|10
1638009100000|2021-11-27 10:31:40|21883.3|21763.3|21879|21759|21883.8|21763.8|21879|21759|9
1638009110000|2021-11-27 10:31:50|21878|21758|21874.7|21754.7|21878.1|21758.1|21874.7|21754.7|10
1638009120000|2021-11-27 10:32:00|21874.9|21754.9|21872.7|21752.7|21874.9|21754.9|21872.7|21752.7|10
1638009130000|2021-11-27 10:32:10|21872.6|21752.6|21873.3|21753.3|21873.8|21753.8|21872.2|21752.2|10
1638009140000|2021-11-27 10:32:20|21872.9|21752.9|21868.5|21748.5|21872.9|21752.9|21868.5|21748.5|9
1638009150000|2021-11-27 10:32:30|21868|21748|21861.2|21741.2|21868|21748|21861.2|21741.2|9
1638009160000|2021-11-27 10:32:40|21861.9|21741.9|21860|21740|21862.6|21742.6|21860|21740|10
1638009170000|2021-11-27 10:32:50|21860.2|21740.2|21859|21739|21860.3|21740.3|21858.4|21738.4|10
1638009180000|2021-11-27 10:33:00|21859|21739|21860.5|21740.5|21860.8|21740.8|21858.8|21738.8|8
1638009190000|2021-11-27 10:33:10|21860.5|21740.5|21860.3|21740.3|21860.5|21740.5|21860.2|21740.2|8
1638009200000|2021-11-27 10:33:20|21860.5|21740.5|21860|21740|21861|21741|21860|21740|8
1638009210000|2021-11-27 10:33:30|21860|21740|21860.6|21740.6|21860.6|21740.6|21859.8|21739.8|9
1638009220000|2021-11-27 10:33:40|21860.9|21740.9|21862.6|21742.6|21862.6|21742.6|21860.5|21740.5|9
1638009230000|2021-11-27 10:33:50|21863|21743|21865.5|21745.5|21865.5|21745.5|21863|21743|9
1638009240000|2021-11-27 10:34:00|21865.9|21745.9|21868.6|21748.6|21868.7|21748.7|21865.9|21745.9|10
1638009250000|2021-11-27 10:34:10|21868.7|21748.7|21878.4|21758.4|21878.4|21758.4|21868.7|21748.7|10
1638009260000|2021-11-27 10:34:20|21878.1|21758.1|21881.5|21761.5|21881.5|21761.5|21878.1|21758.1|10
1638009270000|2021-11-27 10:34:30|21882|21762|21881.5|21761.5|21882.3|21762.3|21880.6|21760.6|10
1638009280000|2021-11-27 10:34:40|21881.2|21761.2|21886.5|21766.5|21886.5|21766.5|21881|21761|10
1638009290000|2021-11-27 10:34:50|21887|21767|21894.6|21774.6|21894.6|21774.6|21887|21767|10
1638009300000|2021-11-27 10:35:00|21894.6|21774.6|21896.7|21776.7|21896.7|21776.7|21894.6|21774.6|10
1638009310000|2021-11-27 10:35:10|21897.7|21777.7|21898.4|21778.4|21899|21779|21896.9|21776.9|10
1638009320000|2021-11-27 10:35:20|21898.3|21778.3|21898.6|21778.6|21899|21779|21897.8|21777.8|10
1638009330000|2021-11-27 10:35:30|21898.5|21778.5|21902.4|21782.4|21902.4|21782.4|21898.5|21778.5|10
1638009340000|2021-11-27 10:35:40|21902.6|21782.6|21906|21786|21906.1|21786.1|21902.6|21782.6|9
1638009350000|2021-11-27 10:35:50|21905.9|21785.9|21912.1|21792.1|21912.3|21792.3|21905.9|21785.9|9
1638009360000|2021-11-27 10:36:00|21912|21792|21909.3|21789.3|21912.6|21792.6|21909.3|21789.3|10
1638009370000|2021-11-27 10:36:10|21910|21790|21914.3|21794.3|21914.3|21794.3|21910|21790|10
1638009380000|2021-11-27 10:36:20|21914.6|21794.6|21914.2|21794.2|21914.6|21794.6|21913.7|21793.7|10
1638009390000|2021-11-27 10:36:30|21914.5|21794.5|21913.6|21793.6|21914.5|21794.5|21913.2|21793.2|10
1638009400000|2021-11-27 10:36:40|21913.7|21793.7|21920.2|21800.2|21920.2|21800.2|21913.7|21793.7|10
1638009410000|2021-11-27 10:36:50|21920.6|21800.6|21921.8|21801.8|21921.8|21801.8|21920.6|21800.6|9
1638009420000|2021-11-27 10:37:00|21922.2|21802.2|21921.4|21801.4|21923|21803|21921.4|21801.4|9
1638009430000|2021-11-27 10:37:10|21921.3|21801.3|21928.2|21808.2|21928.2|21808.2|21921.3|21801.3|10
1638009440000|2021-11-27 10:37:20|21928.6|21808.6|21934.3|21814.3|21934.3|21814.3|21928.6|21808.6|9
1638009450000|2021-11-27 10:37:30|21934.9|21814.9|21944|21824|21944|21824|21934.9|21814.9|10
1638009460000|2021-11-27 10:37:40|21944.3|21824.3|21949.4|21829.4|21949.4|21829.4|21944.3|21824.3|9
1638009470000|2021-11-27 10:37:50|21949.3|21829.3|21953.3|21833.3|21953.3|21833.3|21949.3|21829.3|8
1638009480000|2021-11-27 10:38:00|21954.3|21834.3|21955.6|21835.6|21955.6|21835.6|21953.5|21833.5|10
1638009490000|2021-11-27 10:38:10|21955.7|21835.7|21957.5|21837.5|21958.2|21838.2|21955.7|21835.7|9
1638009500000|2021-11-27 10:38:20|21957.4|21837.4|21952.5|21832.5|21957.4|21837.4|21952.5|21832.5|9
1638009510000|2021-11-27 10:38:30|21952.5|21832.5|21949.6|21829.6|21952.5|21832.5|21949|21829|10
1638009520000|2021-11-27 10:38:40|21948.5|21828.5|21950.9|21830.9|21950.9|21830.9|21948|21828|9
1638009530000|2021-11-27 10:38:50|21950.8|21830.8|21951|21831|21951.1|21831.1|21950|21830|9
1638009540000|2021-11-27 10:39:00|21950.6|21830.6|21956.1|21836.1|21956.1|21836.1|21950.4|21830.4|10
1638009550000|2021-11-27 10:39:10|21956.7|21836.7|21959.6|21839.6|21959.6|21839.6|21956.6|21836.6|10
1638009560000|2021-11-27 10:39:20|21960.8|21840.8|21963.2|21843.2|21963.2|21843.2|21960.8|21840.8|10
1638009570000|2021-11-27 10:39:30|21963.3|21843.3|21963.1|21843.1|21963.3|21843.3|21962.9|21842.9|9
1638009580000|2021-11-27 10:39:40|21963|21843|21960.8|21840.8|21963|21843|21959.6|21839.6|10
1638009590000|2021-11-27 10:39:50|21961.3|21841.3|21964.8|21844.8|21964.8|21844.8|21961.3|21841.3|10
1638009600000|2021-11-27 10:40:00|21964.9|21844.9|21961.9|21841.9|21965.3|21845.3|21961.9|21841.9|10
1638009610000|2021-11-27 10:40:10|21961.8|21841.8|21956|21836|21961.8|21841.8|21956|21836|10
1638009620000|2021-11-27 10:40:20|21955.3|21835.3|21950.7|21830.7|21955.3|21835.3|21950.7|21830.7|9
1638009630000|2021-11-27 10:40:30|21950.2|21830.2|21950.2|21830.2|21950.2|21830.2|21949.7|21829.7|9
1638009640000|2021-11-27 10:40:40|21950.1|21830.1|21948.3|21828.3|21950.1|21830.1|21948.2|21828.2|9
1638009650000|2021-11-27 10:40:50|21948|21828|21947.3|21827.3|21948.2|21828.2|21947.2|21827.2|10
1638009660000|2021-11-27 10:41:00|21947.1|21827.1|21944.7|21824.7|21947.1|21827.1|21943.6|21823.6|7
1638009670000|2021-11-27 10:41:10|21944.6|21824.6|21944.1|21824.1|21944.7|21824.7|21944.1|21824.1|10
1638009680000|2021-11-27 10:41:20|21944.2|21824.2|21944.8|21824.8|21944.9|21824.9|21944.2|21824.2|10
1638009690000|2021-11-27 10:41:30|21944.7|21824.7|21942.4|21822.4|21944.9|21824.9|21942.4|21822.4|10
1638009700000|2021-11-27 10:41:40|21941.7|21821.7|21940.4|21820.4|21941.9|21821.9|21940.4|21820.4|10
1638009710000|2021-11-27 10:41:50|21940.1|21820.1|21932.3|21812.3|21940.1|21820.1|21932.3|21812.3|10
1638009720000|2021-11-27 10:42:00|21931.4|21811.4|21929.2|21809.2|21931.5|21811.5|21929.2|21809.2|10
1638009730000|2021-11-27 10:42:10|21929|21809|21929|21809|21929|21809|21928.6|21808.6|10
1638009740000|2021-11-27 10:42:20|21929|21809|21927.4|21807.4|21929|21809|21927.4|21807.4|10
1638009750000|2021-11-27 10:42:30|21927.4|21807.4|21930.8|21810.8|21930.8|21810.8|21927.3|21807.3|10
1638009760000|2021-11-27 10:42:40|21930.8|21810.8|21932|21812|21933.5|21813.5|21930.8|21810.8|10
1638009770000|2021-11-27 10:42:50|21932|21812|21931.7|21811.7|21932.1|21812.1|21931.5|21811.5|9
1638009780000|2021-11-27 10:43:00|21930|21810|21931.3|21811.3|21931.3|21811.3|21929.8|21809.8|10
1638009790000|2021-11-27 10:43:10|21931.7|21811.7|21934.8|21814.8|21934.8|21814.8|21931.7|21811.7|10
1638009800000|2021-11-27 10:43:20|21934.8|21814.8|21939.9|21819.9|21939.9|21819.9|21934.8|21814.8|10
1638009810000|2021-11-27 10:43:30|21940.4|21820.4|21943.4|21823.4|21943.4|21823.4|21940.4|21820.4|9
1638009820000|2021-11-27 10:43:40|21943.5|21823.5|21943.6|21823.6|21943.6|21823.6|21942.3|21822.3|10
1638009830000|2021-11-27 10:43:50|21943.3|21823.3|21944.2|21824.2|21944.2|21824.2|21942.1|21822.1|9
1638009840000|2021-11-27 10:44:00|21944.5|21824.5|21949.5|21829.5|21949.5|21829.5|21944.5|21824.5|10
1638009850000|2021-11-27 10:44:10|21949.9|21829.9|21951.8|21831.8|21951.8|21831.8|21948.9|21828.9|10
1638009860000|2021-11-27 10:44:20|21952|21832|21953.9|21833.9|21954|21834|21952|21832|9
1638009870000|2021-11-27 10:44:30|21953.7|21833.7|21952.3|21832.3|21953.7|21833.7|21952.2|21832.2|9
1638009880000|2021-11-27 10:44:40|21952.1|21832.1|21952.3|21832.3|21952.7|21832.7|21951.8|21831.8|9
1638009890000|2021-11-27 10:44:50|21952.2|21832.2|21953|21833|21953|21833|21952|21832|8
1638009900000|2021-11-27 10:45:00|21953|21833|21952|21832|21953.7|21833.7|21952|21832|8
1638009910000|2021-11-27 10:45:10|21951.8|21831.8|21945.3|21825.3|21951.8|21831.8|21945.3|21825.3|9
1638009920000|2021-11-27 10:45:20|21944.8|21824.8|21944.3|21824.3|21944.8|21824.8|21943.6|21823.6|10
1638009930000|2021-11-27 10:45:30|21944.2|21824.2|21950.7|21830.7|21950.7|21830.7|21944.2|21824.2|9
1638009940000|2021-11-27 10:45:40|21950.9|21830.9|21955.9|21835.9|21955.9|21835.9|21950.9|21830.9|10
1638009950000|2021-11-27 10:45:50|21956.2|21836.2|21955.8|21835.8|21956.2|21836.2|21955.8|21835.8|8
1638009960000|2021-11-27 10:46:00|21955.8|21835.8|21954.8|21834.8|21955.9|21835.9|21954.8|21834.8|10
1638009970000|2021-11-27 10:46:10|21955.5|21835.5|21959.6|21839.6|21959.6|21839.6|21955.5|21835.5|10
1638009980000|2021-11-27 10:46:20|21961|21841|21965.3|21845.3|21965.3|21845.3|21961|21841|7
1638009990000|2021-11-27 10:46:30|21965.4|21845.4|21969.3|21849.3|21969.3|21849.3|21965.4|21845.4|9
1638010000000|2021-11-27 10:46:40|21968.4|21848.4|21970.8|21850.8|21971.1|21851.1|21968.3|21848.3|9
1638010010000|2021-11-27 10:46:50|21970.1|21850.1|21973.6|21853.6|21973.6|21853.6|21970.1|21850.1|9
1638010020000|2021-11-27 10:47:00|21973.7|21853.7|21979.8|21859.8|21979.8|21859.8|21973.7|21853.7|10
1638010030000|2021-11-27 10:47:10|21979.8|21859.8|21982.7|21862.7|21982.7|21862.7|21979.8|21859.8|10
1638010040000|2021-11-27 10:47:20|21982.8|21862.8|21995|21875|21995|21875|21982.8|21862.8|10
1638010050000|2021-11-27 10:47:30|21994.8|21874.8|21995.8|21875.8|21996.9|21876.9|21994.8|21874.8|10
1638010060000|2021-11-27 10:47:40|21996.5|21876.5|21992.2|21872.2|21996.5|21876.5|21992.2|21872.2|10
1638010070000|2021-11-27 10:47:50|21992.7|21872.7|21993.1|21873.1|21993.8|21873.8|21992.2|21872.2|9
1638010080000|2021-11-27 10:48:00|21992.5|21872.5|21994.9|21874.9|21995.8|21875.8|21992.5|21872.5|9
1638010090000|2021-11-27 10:48:10|21994.7|21874.7|21996.7|21876.7|21996.7|21876.7|21994.5|21874.5|9
1638010100000|2021-11-27 10:48:20|21996.4|21876.4|21991.5|21871.5|21996.4|21876.4|21991.5|21871.5|9
1638010110000|2021-11-27 10:48:30|21991.2|21871.2|21982.1|21862.1|21991.2|21871.2|21981|21861|10
1638010120000|2021-11-27 10:48:40|21981.7|21861.7|21976.9|21856.9|21981.7|21861.7|21976.9|21856.9|10
1638010130000|2021-11-27 10:48:50|21976.6|21856.6|21972.2|21852.2|21976.6|21856.6|21972.2|21852.2|10
1638010140000|2021-11-27 10:49:00|21972.3|21852.3|21971.7|21851.7|21973.7|21853.7|21970.9|21850.9|9
1638010150000|2021-11-27 10:49:10|21971.5|21851.5|21972.8|21852.8|21972.9|21852.9|21971.1|21851.1|9
1638010160000|2021-11-27 10:49:20|21972.7|21852.7|21974|21854|21974|21854|21972.7|21852.7|8
1638010170000|2021-11-27 10:49:30|21974|21854|21973.8|21853.8|21975.4|21855.4|21973.8|21853.8|10
1638010180000|2021-11-27 10:49:40|21973.9|21853.9|21970.7|21850.7|21973.9|21853.9|21970.7|21850.7|10
1638010190000|2021-11-27 10:49:50|21970.6|21850.6|21969.3|21849.3|21971.2|21851.2|21969.3|21849.3|10
1638010200000|2021-11-27 10:50:00|21969.5|21849.5|21964.7|21844.7|21969.7|21849.7|21964.7|21844.7|10
1638010210000|2021-11-27 10:50:10|21964.3|21844.3|21961.3|21841.3|21964.3|21844.3|21961.3|21841.3|10
1638010220000|2021-11-27 10:50:20|21960.7|21840.7|21955.6|21835.6|21961.2|21841.2|21955.6|21835.6|10
1638010230000|2021-11-27 10:50:30|21954.2|21834.2|21949.1|21829.1|21954.2|21834.2|21949.1|21829.1|9
1638010240000|2021-11-27 10:50:40|21949.8|21829.8|21947.8|21827.8|21949.8|21829.8|21946.6|21826.6|10
1638010250000|2021-11-27 10:50:50|21947.3|21827.3|21945.3|21825.3|21947.3|21827.3|21945.1|21825.1|8
1638010260000|2021-11-27 10:51:00|21945.1|21825.1|21942.2|21822.2|21945.1|21825.1|21942|21822|8
1638010270000|2021-11-27 10:51:10|21943.3|21823.3|21943.1|21823.1|21943.4|21823.4|21942|21822|10
1638010280000|2021-11-27 10:51:20|21942.3|21822.3|21941.6|21821.6|21942.3|21822.3|21941.6|21821.6|9
1638010290000|2021-11-27 10:51:30|21940.5|21820.5|21940.8|21820.8|21941.3|21821.3|21940.1|21820.1|10
1638010300000|2021-11-27 10:51:40|21940.8|21820.8|21943.9|21823.9|21943.9|21823.9|21940.8|21820.8|10
1638010310000|2021-11-27 10:51:50|21944.3|21824.3|21947|21827|21947|21827|21944.1|21824.1|10
1638010320000|2021-11-27 10:52:00|21947.2|21827.2|21948|21828|21948|21828|21947.2|21827.2|9
1638010330000|2021-11-27 10:52:10|21950.3|21830.3|21953.6|21833.6|21953.7|21833.7|21950.3|21830.3|10
1638010340000|2021-11-27 10:52:20|21953.4|21833.4|21954.6|21834.6|21954.6|21834.6|21953.4|21833.4|9
1638010350000|2021-11-27 10:52:30|21955.4|21835.4|21959.3|21839.3|21959.3|21839.3|21955.4|21835.4|10
1638010360000|2021-11-27 10:52:40|21959.3|21839.3|21959.3|21839.3|21959.8|21839.8|21959.1|21839.1|9
1638010370000|2021-11-27 10:52:50|21959.1|21839.1|21952.5|21832.5|21959.2|21839.2|21952.5|21832.5|8
1638010380000|2021-11-27 10:53:00|21942.1|21822.1|21939.9|21819.9|21942.1|21822.1|21939.9|21819.9|9
1638010390000|2021-11-27 10:53:10|21939.6|21819.6|21932.9|21812.9|21940.9|21820.9|21932.2|21812.2|10
1638010400000|2021-11-27 10:53:20|21932.6|21812.6|21931.7|21811.7|21933.1|21813.1|21931.7|21811.7|9
1638010410000|2021-11-27 10:53:30|21931.3|21811.3|21925.7|21805.7|21931.3|21811.3|21925.7|21805.7|10
1638010420000|2021-11-27 10:53:40|21923.7|21803.7|21925.1|21805.1|21925.1|21805.1|21923.7|21803.7|10
1638010430000|2021-11-27 10:53:50|21926|21806|21928.5|21808.5|21928.5|21808.5|21926|21806|10
1638010440000|2021-11-27 10:54:00|21928.2|21808.2|21924.2|21804.2|21928.2|21808.2|21924.2|21804.2|10
1638010450000|2021-11-27 10:54:10|21923.6|21803.6|21924.7|21804.7|21924.7|21804.7|21923.6|21803.6|10
1638010460000|2021-11-27 10:54:20|21924.8|21804.8|21931.7|21811.7|21932|21812|21924.8|21804.8|10
1638010470000|2021-11-27 10:54:30|21931.8|21811.8|21934.7|21814.7|21934.7|21814.7|21931.8|21811.8|10
1638010480000|2021-11-27 10:54:40|21935.1|21815.1|21938|21818|21938.2|21818.2|21935|21815|10
1638010490000|2021-11-27 10:54:50|21938|21818|21938.6|21818.6|21938.6|21818.6|21937.2|21817.2|10
1638010500000|2021-11-27 10:55:00|21938.7|21818.7|21938.8|21818.8|21939.8|21819.8|21937.9|21817.9|8
1638010510000|2021-11-27 10:55:10|21939.4|21819.4|21938.7|21818.7|21940.6|21820.6|21938.6|21818.6|10
1638010520000|2021-11-27 10:55:20|21939|21819|21943.1|21823.1|21943.5|21823.5|21939|21819|10
1638010530000|2021-11-27 10:55:30|21941.5|21821.5|21941.6|21821.6|21941.7|21821.7|21941.3|21821.3|9
1638010540000|2021-11-27 10:55:40|21942|21822|21941.8|21821.8|21942.1|21822.1|21941.8|21821.8|9
1638010550000|2021-11-27 10:55:50|21941.1|21821.1|21944.3|21824.3|21944.3|21824.3|21941.1|21821.1|10
1638010560000|2021-11-27 10:56:00|21944.5|21824.5|21945|21825|21945|21825|21944.2|21824.2|9
1638010570000|2021-11-27 10:56:10|21945|21825|21945.6|21825.6|21945.9|21825.9|21945|21825|9
1638010580000|2021-11-27 10:56:20|21946.4|21826.4|21943.5|21823.5|21946.5|21826.5|21943.5|21823.5|9
1638010590000|2021-11-27 10:56:30|21942.8|21822.8|21942|21822|21943.7|21823.7|21941.9|21821.9|9
1638010600000|2021-11-27 10:56:40|21941.6|21821.6|21940.1|21820.1|21941.6|21821.6|21939.8|21819.8|10
1638010610000|2021-11-27 10:56:50|21940|21820|21938.2|21818.2|21940|21820|21938.2|21818.2|9
1638010620000|2021-11-27 10:57:00|21938.1|21818.1|21941.7|21821.7|21941.7|21821.7|21938|21818|8
1638010630000|2021-11-27 10:57:10|21941.7|21821.7|21941.9|21821.9|21941.9|21821.9|21941.6|21821.6|7
1638010640000|2021-11-27 10:57:20|21942.5|21822.5|21942.5|21822.5|21943.6|21823.6|21942.3|21822.3|8
1638010650000|2021-11-27 10:57:30|21942.5|21822.5|21945.6|21825.6|21945.6|21825.6|21942.1|21822.1|10
1638010660000|2021-11-27 10:57:40|21946.7|21826.7|21948.4|21828.4|21948.4|21828.4|21946.6|21826.6|10
1638010670000|2021-11-27 10:57:50|21948.6|21828.6|21952.2|21832.2|21952.2|21832.2|21948.1|21828.1|10
1638010680000|2021-11-27 10:58:00|21952.2|21832.2|21952.6|21832.6|21953.3|21833.3|21951.9|21831.9|10
1638010690000|2021-11-27 10:58:10|21953.1|21833.1|21953.3|21833.3|21953.3|21833.3|21952.8|21832.8|8
1638010700000|2021-11-27 10:58:20|21953.6|21833.6|21954.8|21834.8|21955.2|21835.2|21953.6|21833.6|10
1638010710000|2021-11-27 10:58:30|21955.8|21835.8|21953.1|21833.1|21955.8|21835.8|21953.1|21833.1|10
1638010720000|2021-11-27 10:58:40|21953.1|21833.1|21954.2|21834.2|21955|21835|21953|21833|8
1638010730000|2021-11-27 10:58:50|21955.1|21835.1|21956|21836|21956.1|21836.1|21955.1|21835.1|7
1638010740000|2021-11-27 10:59:00|21956.3|21836.3|21956.3|21836.3|21956.3|21836.3|21955.8|21835.8|10
1638010750000|2021-11-27 10:59:10|21955.4|21835.4|21952.7|21832.7|21955.4|21835.4|21952.7|21832.7|10
1638010760000|2021-11-27 10:59:20|21952.6|21832.6|21949|21829|21952.6|21832.6|21949|21829|9
1638010770000|2021-11-27 10:59:30|21947.6|21827.6|21946|21826|21947.6|21827.6|21946|21826|9
1638010780000|2021-11-27 10:59:40|21944.4|21824.4|21945|21825|21945.1|21825.1|21943.7|21823.7|9
1638010790000|2021-11-27 10:59:50|21944.9|21824.9|21946|21826|21946.2|21826.2|21944.9|21824.9|10
1638010800000|2021-11-27 11:00:00|21946|21826|21944.7|21824.7|21946|21826|21944.7|21824.7|9
1638010810000|2021-11-27 11:00:10|21944.5|21824.5|21944|21824|21944.5|21824.5|21943.5|21823.5|10
1638010820000|2021-11-27 11:00:20|21944.4|21824.4|21946.1|21826.1|21946.2|21826.2|21944.4|21824.4|9
1638010830000|2021-11-27 11:00:30|21946|21826|21947.2|21827.2|21947.8|21827.8|21946|21826|9
1638010840000|2021-11-27 11:00:40|21947.2|21827.2|21948.7|21828.7|21948.7|21828.7|21947.2|21827.2|9
1638010850000|2021-11-27 11:00:50|21949.6|21829.6|21948.3|21828.3|21950|21830|21948.3|21828.3|8
1638010860000|2021-11-27 11:01:00|21947.4|21827.4|21948.3|21828.3|21948.3|21828.3|21947.4|21827.4|9
1638010870000|2021-11-27 11:01:10|21948.3|21828.3|21950.1|21830.1|21950.1|21830.1|21948.1|21828.1|10
1638010880000|2021-11-27 11:01:20|21950.1|21830.1|21952.4|21832.4|21953|21833|21950.1|21830.1|10
1638010890000|2021-11-27 11:01:30|21952.5|21832.5|21959.2|21839.2|21959.2|21839.2|21952.5|21832.5|10
1638010900000|2021-11-27 11:01:40|21959.6|21839.6|21963.2|21843.2|21963.2|21843.2|21959.6|21839.6|10
1638010910000|2021-11-27 11:01:50|21963.3|21843.3|21963.3|21843.3|21963.5|21843.5|21962.2|21842.2|9
1638010920000|2021-11-27 11:02:00|21963|21843|21962.1|21842.1|21963|21843|21962.1|21842.1|10
1638010930000|2021-11-27 11:02:10|21960.5|21840.5|21958.8|21838.8|21960.5|21840.5|21958.8|21838.8|10
1638010940000|2021-11-27 11:02:20|21959.1|21839.1|21959.1|21839.1|21959.4|21839.4|21959|21839|7
1638010950000|2021-11-27 11:02:30|21959.2|21839.2|21959.1|21839.1|21959.6|21839.6|21959|21839|8
1638010960000|2021-11-27 11:02:40|21958.9|21838.9|21958.2|21838.2|21959|21839|21957.8|21837.8|10
1638010970000|2021-11-27 11:02:50|21958.2|21838.2|21958.4|21838.4|21958.8|21838.8|21958.2|21838.2|10
1638010980000|2021-11-27 11:03:00|21957.1|21837.1|21955.7|21835.7|21957.1|21837.1|21955.5|21835.5|10
1638010990000|2021-11-27 11:03:10|21955.7|21835.7|21954.3|21834.3|21955.7|21835.7|21954.3|21834.3|10
1638011000000|2021-11-27 11:03:20|21954.2|21834.2|21955|21835|21955.5|21835.5|21954.1|21834.1|9
1638011010000|2021-11-27 11:03:30|21956.1|21836.1|21956.6|21836.6|21956.7|21836.7|21956.1|21836.1|10
1638011020000|2021-11-27 11:03:40|21956.5|21836.5|21958.2|21838.2|21958.2|21838.2|21955.9|21835.9|10
1638011030000|2021-11-27 11:03:50|21959.3|21839.3|21961.5|21841.5|21962.1|21842.1|21959.3|21839.3|10
1638011040000|2021-11-27 11:04:00|21961.4|21841.4|21962.4|21842.4|21962.5|21842.5|21961.3|21841.3|9
1638011050000|2021-11-27 11:04:10|21963.5|21843.5|21964|21844|21964|21844|21962.8|21842.8|9
1638011060000|2021-11-27 11:04:20|21963.9|21843.9|21964.3|21844.3|21964.3|21844.3|21963.2|21843.2|10
1638011070000|2021-11-27 11:04:30|21964.2|21844.2|21964.9|21844.9|21964.9|21844.9|21963.8|21843.8|10
1638011080000|2021-11-27 11:04:40|21965.4|21845.4|21967.5|21847.5|21967.5|21847.5|21964.7|21844.7|10
1638011090000|2021-11-27 11:04:50|21967.7|21847.7|21969.6|21849.6|21969.6|21849.6|21967.7|21847.7|9
1638011100000|2021-11-27 11:05:00|21969.8|21849.8|21971.8|21851.8|21971.8|21851.8|21969|21849|9
1638011110000|2021-11-27 11:05:10|21971.8|21851.8|21971.3|21851.3|21973.2|21853.2|21971.3|21851.3|10
1638011120000|2021-11-27 11:05:20|21971.1|21851.1|21969.8|21849.8|21971.1|21851.1|21969.8|21849.8|10
1638011130000|2021-11-27 11:05:30|21970.3|21850.3|21966.3|21846.3|21970.3|21850.3|21966.3|21846.3|10
1638011140000|2021-11-27 11:05:40|21965.9|21845.9|21967.8|21847.8|21967.8|21847.8|21965.6|21845.6|10
1638011150000|2021-11-27 11:05:50|21972|21852|21974.3|21854.3|21974.3|21854.3|21972|21852|7
1638011160000|2021-11-27 11:06:00|21975.2|21855.2|21974.3|21854.3|21975.5|21855.5|21974.3|21854.3|9
1638011170000|2021-11-27 11:06:10|21975.3|21855.3|21974.6|21854.6|21975.8|21855.8|21974.5|21854.5|9
1638011180000|2021-11-27 11:06:20|21975.7|21855.7|21978.7|21858.7|21978.7|21858.7|21975.6|21855.6|10
1638011190000|2021-11-27 11:06:30|21978.9|21858.9|21977.2|21857.2|21979.2|21859.2|21977.2|21857.2|10
1638011200000|2021-11-27 11:06:40|21976.9|21856.9|21975|21855|21976.9|21856.9|21975|21855|8
1638011210000|2021-11-27 11:06:50|21974.1|21854.1|21967.4|21847.4|21974.1|21854.1|21967.4|21847.4|10
1638011220000|2021-11-27 11:07:00|21966.8|21846.8|21959.7|21839.7|21966.8|21846.8|21959.7|21839.7|10
1638011230000|2021-11-27 11:07:10|21959.6|21839.6|21957.1|21837.1|21959.6|21839.6|21957.1|21837.1|9
1638011240000|2021-11-27 11:07:20|21956.8|21836.8|21957.3|21837.3|21957.3|21837.3|21955.9|21835.9|9
1638011250000|2021-11-27 11:07:30|21957.5|21837.5|21958.1|21838.1|21958.5|21838.5|21957.2|21837.2|10
1638011260000|2021-11-27 11:07:40|21957.1|21837.1|21957.6|21837.6|21958.4|21838.4|21957.1|21837.1|10
1638011270000|2021-11-27 11:07:50|21957.2|21837.2|21956.1|21836.1|21957.2|21837.2|21955.1|21835.1|9
1638011280000|2021-11-27 11:08:00|21955.9|21835.9|21955.1|21835.1|21955.9|21835.9|21954.4|21834.4|7
1638011290000|2021-11-27 11:08:10|21954.3|21834.3|21955.5|21835.5|21956|21836|21954.3|21834.3|10
1638011300000|2021-11-27 11:08:20|21955.2|21835.2|21956.3|21836.3|21956.5|21836.5|21955.2|21835.2|10
1638011310000|2021-11-27 11:08:30|21956.3|21836.3|21956.8|21836.8|21957.2|21837.2|21956.3|21836.3|7
1638011320000|2021-11-27 11:08:40|21957.1|21837.1|21957.2|21837.2|21957.2|21837.2|21956.9|21836.9|7
1638011330000|2021-11-27 11:08:50|21957.3|21837.3|21956.4|21836.4|21957.3|21837.3|21956.3|21836.3|9
1638011340000|2021-11-27 11:09:00|21956.3|21836.3|21956.5|21836.5|21957.2|21837.2|21956.1|21836.1|10
1638011350000|2021-11-27 11:09:10|21956.2|21836.2|21958.7|21838.7|21958.7|21838.7|21956.2|21836.2|10
1638011360000|2021-11-27 11:09:20|21958.6|21838.6|21958.4|21838.4|21959.4|21839.4|21958.3|21838.3|10
1638011370000|2021-11-27 11:09:30|21958.4|21838.4|21959|21839|21959|21839|21957.3|21837.3|10
1638011380000|2021-11-27 11:09:40|21960.6|21840.6|21962|21842|21962.2|21842.2|21959.7|21839.7|10
1638011390000|2021-11-27 11:09:50|21962.4|21842.4|21967.6|21847.6|21967.6|21847.6|21962.4|21842.4|10
1638011400000|2021-11-27 11:10:00|21968.8|21848.8|21975.2|21855.2|21975.2|21855.2|21968.6|21848.6|9
1638011410000|2021-11-27 11:10:10|21975.2|21855.2|21978.5|21858.5|21978.5|21858.5|21975.2|21855.2|9
1638011420000|2021-11-27 11:10:20|21977|21857|21976.4|21856.4|21977.9|21857.9|21976.4|21856.4|10
1638011430000|2021-11-27 11:10:30|21977|21857|21977.9|21857.9|21977.9|21857.9|21977|21857|10
1638011440000|2021-11-27 11:10:40|21977.4|21857.4|21980|21860|21980.3|21860.3|21977.4|21857.4|9
1638011450000|2021-11-27 11:10:50|21979.6|21859.6|21982.4|21862.4|21982.4|21862.4|21979.6|21859.6|10
1638011460000|2021-11-27 11:11:00|21982.4|21862.4|21985.3|21865.3|21985.3|21865.3|21982.2|21862.2|10
1638011470000|2021-11-27 11:11:10|21985.7|21865.7|21968.7|21848.7|21985.9|21865.9|21967.2|21847.2|10
1638011480000|2021-11-27 11:11:20|21972.6|21852.6|21974.6|21854.6|21974.6|21854.6|21972.6|21852.6|8
1638011490000|2021-11-27 11:11:30|21973.7|21853.7|21969.6|21849.6|21973.7|21853.7|21969.6|21849.6|8
1638011500000|2021-11-27 11:11:40|21969.9|21849.9|21967.2|21847.2|21972.3|21852.3|21966|21846|10
1638011510000|2021-11-27 11:11:50|21967.4|21847.4|21969.7|21849.7|21970.4|21850.4|21967.3|21847.3|10
1638011520000|2021-11-27 11:12:00|21969.1|21849.1|21972.5|21852.5|21973.2|21853.2|21969.1|21849.1|7
1638011530000|2021-11-27 11:12:10|21972.2|21852.2|21973.3|21853.3|21973.3|21853.3|21972|21852|9
1638011540000|2021-11-27 11:12:20|21974.2|21854.2|21976.4|21856.4|21976.4|21856.4|21973.7|21853.7|9
1638011550000|2021-11-27 11:12:30|21976.8|21856.8|21981.1|21861.1|21981.1|21861.1|21976.8|21856.8|9
1638011560000|2021-11-27 11:12:40|21980.9|21860.9|21983.1|21863.1|21983.1|21863.1|21980.9|21860.9|10
1638011570000|2021-11-27 11:12:50|21983.2|21863.2|21985|21865|21985.7|21865.7|21983.2|21863.2|9
1638011580000|2021-11-27 11:13:00|21985.3|21865.3|21987.5|21867.5|21987.7|21867.7|21985.3|21865.3|10
1638011590000|2021-11-27 11:13:10|21987.7|21867.7|21993.4|21873.4|21993.4|21873.4|21987.7|21867.7|10
1638011600000|2021-11-27 11:13:20|21993.2|21873.2|21995.9|21875.9|21995.9|21875.9|21993.2|21873.2|10
1638011610000|2021-11-27 11:13:30|21998.5|21878.5|22000.8|21880.8|22000.8|21880.8|21998.5|21878.5|9
1638011620000|2021-11-27 11:13:40|22000.6|21880.6|22001.3|21881.3|22002|21882|21999.6|21879.6|9
1638011630000|2021-11-27 11:13:50|22002.4|21882.4|22005.4|21885.4|22005.4|21885.4|22002.4|21882.4|9
1638011640000|2021-11-27 11:14:00|22005.6|21885.6|22006.3|21886.3|22006.3|21886.3|22005.5|21885.5|9
1638011650000|2021-11-27 11:14:10|22006.2|21886.2|22007.1|21887.1|22007.1|21887.1|22006.2|21886.2|8
1638011660000|2021-11-27 11:14:20|22006.6|21886.6|22009|21889|22009|21889|22006.6|21886.6|8
1638011670000|2021-11-27 11:14:30|22009.2|21889.2|22009.6|21889.6|22010.1|21890.1|22008.7|21888.7|8
1638011680000|2021-11-27 11:14:40|22010.5|21890.5|22010.2|21890.2|22010.5|21890.5|22009.5|21889.5|10
1638011690000|2021-11-27 11:14:50|22010.2|21890.2|22010.6|21890.6|22011.4|21891.4|22010.2|21890.2|10
1638011700000|2021-11-27 11:15:00|22010.4|21890.4|22017.5|21897.5|22017.5|21897.5|22010.4|21890.4|10
1638011710000|2021-11-27 11:15:10|22018.7|21898.7|22020.3|21900.3|22020.6|21900.6|22018.7|21898.7|10
1638011720000|2021-11-27 11:15:20|22019.5|21899.5|22020.8|21900.8|22021.9|21901.9|22019.5|21899.5|10
1638011730000|2021-11-27 11:15:30|22020.5|21900.5|22017.5|21897.5|22020.5|21900.5|22017.5|21897.5|10
1638011740000|2021-11-27 11:15:40|22017.5|21897.5|22010|21890|22017.5|21897.5|22010|21890|9
1638011750000|2021-11-27 11:15:50|22007.9|21887.9|22005.1|21885.1|22007.9|21887.9|22005.1|21885.1|10
1638011760000|2021-11-27 11:16:00|22004.7|21884.7|22001.8|21881.8|22004.8|21884.8|22001.7|21881.7|10
1638011770000|2021-11-27 11:16:10|22001|21881|21994.8|21874.8|22001|21881|21994.8|21874.8|10
1638011780000|2021-11-27 11:16:20|21993.2|21873.2|21989.5|21869.5|21994.2|21874.2|21989.5|21869.5|10
1638011790000|2021-11-27 11:16:30|21989.1|21869.1|21989|21869|21989.4|21869.4|21988.1|21868.1|10
1638011800000|2021-11-27 11:16:40|21989.7|21869.7|21992.3|21872.3|21992.3|21872.3|21989.5|21869.5|9
1638011810000|2021-11-27 11:16:50|21992.1|21872.1|21993.5|21873.5|21993.5|21873.5|21991.8|21871.8|8
1638011820000|2021-11-27 11:17:00|21993.6|21873.6|21994.6|21874.6|21994.8|21874.8|21993.3|21873.3|9
1638011830000|2021-11-27 11:17:10|21993.9|21873.9|21993.8|21873.8|21994.4|21874.4|21993.6|21873.6|8
1638011840000|2021-11-27 11:17:20|21994.6|21874.6|21996.5|21876.5|21996.5|21876.5|21994.6|21874.6|10
1638011850000|2021-11-27 11:17:30|21996.6|21876.6|21998.8|21878.8|21998.8|21878.8|21996.2|21876.2|10
1638011860000|2021-11-27 11:17:40|21999|21879|21995.9|21875.9|21999.4|21879.4|21995.9|21875.9|10
1638011870000|2021-11-27 11:17:50|21995.1|21875.1|21993.2|21873.2|21995.2|21875.2|21993.2|21873.2|9
1638011880000|2021-11-27 11:18:00|21993.3|21873.3|21992.8|21872.8|21993.4|21873.4|21992.5|21872.5|9
1638011890000|2021-11-27 11:18:10|21992.7|21872.7|21993.9|21873.9|21993.9|21873.9|21992.7|21872.7|10
1638011900000|2021-11-27 11:18:20|21994.1|21874.1|21995.9|21875.9|21995.9|21875.9|21993.8|21873.8|10
1638011910000|2021-11-27 11:18:30|21996|21876|21995.2|21875.2|21996.6|21876.6|21995.2|21875.2|9
1638011920000|2021-11-27 11:18:40|21995.5|21875.5|21996.2|21876.2|21996.6|21876.6|21995.5|21875.5|10
1638011930000|2021-11-27 11:18:50|21996|21876|21996|21876|21996.4|21876.4|21995.7|21875.7|8
1638011940000|2021-11-27 11:19:00|21995.7|21875.7|21995.5|21875.5|21996|21876|21995|21875|9
1638011950000|2021-11-27 11:19:10|21995.7|21875.7|21989.3|21869.3|21995.7|21875.7|21989.3|21869.3|9
1638011960000|2021-11-27 11:19:20|21988.1|21868.1|21986.1|21866.1|21988.1|21868.1|21986.1|21866.1|10
1638011970000|2021-11-27 11:19:30|21985.8|21865.8|21985.3|21865.3|21985.9|21865.9|21984.8|21864.8|9
1638011980000|2021-11-27 11:19:40|21985.5|21865.5|21985.7|21865.7|21986.7|21866.7|21985.2|21865.2|10
1638011990000|2021-11-27 11:19:50|21985|21865|21983.2|21863.2|21985.1|21865.1|21982.9|21862.9|9
1638012000000|2021-11-27 11:20:00|21983.2|21863.2|21981.2|21861.2|21983.2|21863.2|21981.1|21861.1|8
1638012010000|2021-11-27 11:20:10|21981.2|21861.2|21980.5|21860.5|21981.2|21861.2|21980.4|21860.4|7
1638012020000|2021-11-27 11:20:20|21981.5|21861.5|21982.4|21862.4|21982.4|21862.4|21980.5|21860.5|10
1638012030000|2021-11-27 11:20:30|21982.2|21862.2|21983.3|21863.3|21983.6|21863.6|21982.2|21862.2|10
1638012040000|2021-11-27 11:20:40|21983.9|21863.9|21983.5|21863.5|21984.1|21864.1|21983.5|21863.5|9
1638012050000|2021-11-27 11:20:50|21983.9|21863.9|21980.3|21860.3|21983.9|21863.9|21980.3|21860.3|9
1638012060000|2021-11-27 11:21:00|21980.7|21860.7|21979.5|21859.5|21980.7|21860.7|21979.5|21859.5|9
1638012070000|2021-11-27 11:21:10|21979.5|21859.5|21976.7|21856.7|21980.7|21860.7|21976.7|21856.7|10
1638012080000|2021-11-27 11:21:20|21976.1|21856.1|21972.1|21852.1|21976.1|21856.1|21972.1|21852.1|10
1638012090000|2021-11-27 11:21:30|21971.9|21851.9|21969|21849|21971.9|21851.9|21969|21849|10
1638012100000|2021-11-27 11:21:40|21968.5|21848.5|21965.1|21845.1|21968.5|21848.5|21964.9|21844.9|10
1638012110000|2021-11-27 11:21:50|21965.3|21845.3|21965.8|21845.8|21966.9|21846.9|21965.2|21845.2|9
1638012120000|2021-11-27 11:22:00|21966.4|21846.4|21967.4|21847.4|21967.7|21847.7|21965.9|21845.9|10
1638012130000|2021-11-27 11:22:10|21967.3|21847.3|21965|21845|21967.3|21847.3|21965|21845|7
1638012140000|2021-11-27 11:22:20|21964.7|21844.7|21964.9|21844.9|21964.9|21844.9|21964.1|21844.1|10
1638012150000|2021-11-27 11:22:30|21965.2|21845.2|21961.3|21841.3|21965.2|21845.2|21961.3|21841.3|9
1638012160000|2021-11-27 11:22:40|21961.3|21841.3|21958.9|21838.9|21961.3|21841.3|21958.9|21838.9|9
1638012170000|2021-11-27 11:22:50|21957.5|21837.5|21954|21834|21957.5|21837.5|21954|21834|10
1638012180000|2021-11-27 11:23:00|21953.2|21833.2|21952.5|21832.5|21953.2|21833.2|21951.7|21831.7|10
1638012190000|2021-11-27 11:23:10|21952.6|21832.6|21953.2|21833.2|21953.3|21833.3|21952.3|21832.3|9
1638012200000|2021-11-27 11:23:20|21953.3|21833.3|21956.9|21836.9|21957.2|21837.2|21953.3|21833.3|10
1638012210000|2021-11-27 11:23:30|21957.2|21837.2|21957|21837|21958.2|21838.2|21957|21837|9
1638012220000|2021-11-27 11:23:40|21957.8|21837.8|21957.3|21837.3|21958|21838|21956.8|21836.8|10
1638012230000|2021-11-27 11:23:50|21957.2|21837.2|21959.3|21839.3|21959.3|21839.3|21956.8|21836.8|10
1638012240000|2021-11-27 11:24:00|21959.4|21839.4|21961.5|21841.5|21961.5|21841.5|21959.4|21839.4|9
1638012250000|2021-11-27 11:24:10|21962|21842|21968.2|21848.2|21969.2|21849.2|21962|21842|10
1638012260000|2021-11-27 11:24:20|21967.7|21847.7|21973|21853|21973|21853|21967.7|21847.7|9
1638012270000|2021-11-27 11:24:30|21973|21853|21975|21855|21975|21855|21973|21853|10
1638012280000|2021-11-27 11:24:40|21975.6|21855.6|21977.2|21857.2|21977.4|21857.4|21975.6|21855.6|9
1638012290000|2021-11-27 11:24:50|21977.9|21857.9|21980.5|21860.5|21980.7|21860.7|21977.9|21857.9|10
1638012300000|2021-11-27 11:25:00|21979.6|21859.6|21980.3|21860.3|21980.3|21860.3|21979.1|21859.1|10
1638012310000|2021-11-27 11:25:10|21980.7|21860.7|21977.5|21857.5|21980.9|21860.9|21977.5|21857.5|10
1638012320000|2021-11-27 11:25:20|21978.2|21858.2|21977.5|21857.5|21978.6|21858.6|21977.5|21857.5|9
1638012330000|2021-11-27 11:25:30|21977|21857|21974.9|21854.9|21977|21857|21974.9|21854.9|10
1638012340000|2021-11-27 11:25:40|21974.7|21854.7|21974|21854|21974.7|21854.7|21973|21853|10
1638012350000|2021-11-27 11:25:50|21974.1|21854.1|21970.6|21850.6|21974.2|21854.2|21970.6|21850.6|10
1638012360000|2021-11-27 11:26:00|21969.9|21849.9|21968.8|21848.8|21969.9|21849.9|21968.8|21848.8|10
1638012370000|2021-11-27 11:26:10|21968.6|21848.6|21968.2|21848.2|21968.6|21848.6|21967.7|21847.7|9
1638012380000|2021-11-27 11:26:20|21968.7|21848.7|21969.7|21849.7|21970.3|21850.3|21968.7|21848.7|9
1638012390000|2021-11-27 11:26:30|21969.5|21849.5|21970.9|21850.9|21971.1|21851.1|21969.5|21849.5|7
1638012400000|2021-11-27 11:26:40|21970.8|21850.8|21969.1|21849.1|21970.8|21850.8|21968.9|21848.9|9
1638012410000|2021-11-27 11:26:50|21968.2|21848.2|21966.9|21846.9|21968.2|21848.2|21966.8|21846.8|10
1638012420000|2021-11-27 11:27:00|21966.8|21846.8|21966.2|21846.2|21966.8|21846.8|21966|21846|9
1638012430000|2021-11-27 11:27:10|21966.6|21846.6|21965.5|21845.5|21966.6|21846.6|21965.5|21845.5|7
1638012440000|2021-11-27 11:27:20|21965.5|21845.5|21965.1|21845.1|21965.5|21845.5|21964.2|21844.2|8
1638012450000|2021-11-27 11:27:30|21965.4|21845.4|21964.7|21844.7|21965.4|21845.4|21963.1|21843.1|9
1638012460000|2021-11-27 11:27:40|21965.1|21845.1|21972.8|21852.8|21972.8|21852.8|21965.1|21845.1|9
1638012470000|2021-11-27 11:27:50|21973.1|21853.1|21975.6|21855.6|21975.6|21855.6|21973|21853|10
1638012480000|2021-11-27 11:28:00|21975.6|21855.6|21975.9|21855.9|21977.8|21857.8|21975.6|21855.6|10
1638012490000|2021-11-27 11:28:10|21976.8|21856.8|21978.8|21858.8|21978.8|21858.8|21976.8|21856.8|9
1638012500000|2021-11-27 11:28:20|21978.8|21858.8|21980.4|21860.4|21980.4|21860.4|21978.8|21858.8|10
1638012510000|2021-11-27 11:28:30|21980.5|21860.5|21980.2|21860.2|21980.5|21860.5|21979.5|21859.5|9
1638012520000|2021-11-27 11:28:40|21980.1|21860.1|21983.2|21863.2|21983.3|21863.3|21980.1|21860.1|10
1638012530000|2021-11-27 11:28:50|21983.2|21863.2|21984|21864|21984.1|21864.1|21982.7|21862.7|9
1638012540000|2021-11-27 11:29:00|21984.6|21864.6|21984.7|21864.7|21984.8|21864.8|21984.3|21864.3|9
1638012550000|2021-11-27 11:29:10|21984.5|21864.5|21988|21868|21988.1|21868.1|21984.5|21864.5|9
1638012560000|2021-11-27 11:29:20|21987.9|21867.9|21987.8|21867.8|21988.6|21868.6|21987.8|21867.8|8
1638012570000|2021-11-27 11:29:30|21987|21867|21986.5|21866.5|21987|21867|21986|21866|9
1638012580000|2021-11-27 11:29:40|21986.8|21866.8|21989.3|21869.3|21989.3|21869.3|21986.8|21866.8|10
1638012590000|2021-11-27 11:29:50|21989.4|21869.4|21989.3|21869.3|21989.6|21869.6|21989.2|21869.2|9
1638012600000|2021-11-27 11:30:00|21989.6|21869.6|21987|21867|21989.6|21869.6|21987|21867|9
1638012610000|2021-11-27 11:30:10|21985.6|21865.6|21986.8|21866.8|21987.2|21867.2|21985.6|21865.6|10
1638012620000|2021-11-27 11:30:20|21987|21867|21983.8|21863.8|21987|21867|21983.7|21863.7|10
1638012630000|2021-11-27 11:30:30|21983.4|21863.4|21977|21857|21983.4|21863.4|21977|21857|10
1638012640000|2021-11-27 11:30:40|21975.6|21855.6|21969.5|21849.5|21975.6|21855.6|21969.3|21849.3|10
1638012650000|2021-11-27 11:30:50|21968.8|21848.8|21962.1|21842.1|21968.8|21848.8|21962.1|21842.1|10
1638012660000|2021-11-27 11:31:00|21961.9|21841.9|21950.7|21830.7|21961.9|21841.9|21950.7|21830.7|10
1638012670000|2021-11-27 11:31:10|21948.7|21828.7|21948|21828|21948.7|21828.7|21946.9|21826.9|10
1638012680000|2021-11-27 11:31:20|21947.2|21827.2|21948.1|21828.1|21948.4|21828.4|21947.2|21827.2|10
1638012690000|2021-11-27 11:31:30|21947.5|21827.5|21946.7|21826.7|21947.5|21827.5|21946.7|21826.7|10
1638012700000|2021-11-27 11:31:40|21946.5|21826.5|21941.9|21821.9|21946.5|21826.5|21941.8|21821.8|9
1638012710000|2021-11-27 11:31:50|21941.6|21821.6|21939.8|21819.8|21941.6|21821.6|21939.2|21819.2|10
1638012720000|2021-11-27 11:32:00|21940.1|21820.1|21938.7|21818.7|21940.1|21820.1|21938.6|21818.6|9
1638012730000|2021-11-27 11:32:10|21937.5|21817.5|21937.8|21817.8|21938.2|21818.2|21937|21817|9
1638012740000|2021-11-27 11:32:20|21937.6|21817.6|21935.5|21815.5|21937.6|21817.6|21935|21815|10
1638012750000|2021-11-27 11:32:30|21933.9|21813.9|21930.7|21810.7|21934.4|21814.4|21930.7|21810.7|10
1638012760000|2021-11-27 11:32:40|21929|21809|21922|21802|21929|21809|21922|21802|10
1638012770000|2021-11-27 11:32:50|21919.5|21799.5|21916.7|21796.7|21919.5|21799.5|21914.4|21794.4|9
1638012780000|2021-11-27 11:33:00|21916.6|21796.6|21917.8|21797.8|21917.8|21797.8|21916.5|21796.5|8
1638012790000|2021-11-27 11:33:10|21917.8|21797.8|21919.4|21799.4|21919.6|21799.6|21917.3|21797.3|10
1638012800000|2021-11-27 11:33:20|21918.4|21798.4|21917.5|21797.5|21918.4|21798.4|21917.2|21797.2|9
1638012810000|2021-11-27 11:33:30|21917.5|21797.5|21919.1|21799.1|21919.9|21799.9|21917|21797|9
1638012820000|2021-11-27 11:33:40|21919.1|21799.1|21920|21800|21920.2|21800.2|21918.6|21798.6|10
1638012830000|2021-11-27 11:33:50|21920.2|21800.2|21923.1|21803.1|21923.1|21803.1|21920.2|21800.2|10
1638012840000|2021-11-27 11:34:00|21924.2|21804.2|21926.5|21806.5|21927.2|21807.2|21924.2|21804.2|9
1638012850000|2021-11-27 11:34:10|21926.5|21806.5|21925.3|21805.3|21926.5|21806.5|21925.3|21805.3|10
1638012860000|2021-11-27 11:34:20|21925.5|21805.5|21924.5|21804.5|21927|21807|21924.5|21804.5|10
1638012870000|2021-11-27 11:34:30|21923.8|21803.8|21926.6|21806.6|21926.6|21806.6|21923.1|21803.1|10
1638012880000|2021-11-27 11:34:40|21926.4|21806.4|21920.6|21800.6|21926.4|21806.4|21920.6|21800.6|10
1638012890000|2021-11-27 11:34:50|21919.5|21799.5|21914.4|21794.4|21919.5|21799.5|21914.4|21794.4|10
1638012900000|2021-11-27 11:35:00|21914.2|21794.2|21913.2|21793.2|21914.7|21794.7|21913|21793|9
1638012910000|2021-11-27 11:35:10|21912.8|21792.8|21910|21790|21912.9|21792.9|21910|21790|10
1638012920000|2021-11-27 11:35:20|21909.3|21789.3|21907.3|21787.3|21910.1|21790.1|21907.1|21787.1|10
1638012930000|2021-11-27 11:35:30|21907.9|21787.9|21907.2|21787.2|21907.9|21787.9|21907.2|21787.2|9
1638012940000|2021-11-27 11:35:40|21908.5|21788.5|21909.2|21789.2|21909.5|21789.5|21908.3|21788.3|9
1638012950000|2021-11-27 11:35:50|21909.1|21789.1|21911.1|21791.1|21911.1|21791.1|21909.1|21789.1|10
1638012960000|2021-11-27 11:36:00|21911.3|21791.3|21910.6|21790.6|21911.5|21791.5|21910.6|21790.6|10
1638012970000|2021-11-27 11:36:10|21911.4|21791.4|21913|21793|21913.9|21793.9|21910.7|21790.7|9
1638012980000|2021-11-27 11:36:20|21913.5|21793.5|21914|21794|21914|21794|21913|21793|10
1638012990000|2021-11-27 11:36:30|21914.1|21794.1|21914.7|21794.7|21914.7|21794.7|21913.4|21793.4|9
1638013000000|2021-11-27 11:36:40|21914|21794|21910.4|21790.4|21914|21794|21910.4|21790.4|10
1638013010000|2021-11-27 11:36:50|21910.3|21790.3|21910.1|21790.1|21910.3|21790.3|21909.8|21789.8|9
1638013020000|2021-11-27 11:37:00|21910.1|21790.1|21906.8|21786.8|21910.1|21790.1|21906.8|21786.8|10
1638013030000|2021-11-27 11:37:10|21906.1|21786.1|21904.5|21784.5|21906.6|21786.6|21904.5|21784.5|10
1638013040000|2021-11-27 11:37:20|21904.3|21784.3|21902.4|21782.4|21904.3|21784.3|21901.2|21781.2|10
1638013050000|2021-11-27 11:37:30|21901.5|21781.5|21901.2|21781.2|21901.9|21781.9|21900.6|21780.6|9
1638013060000|2021-11-27 11:37:40|21901.5|21781.5|21901.3|21781.3|21901.5|21781.5|21900.9|21780.9|9
1638013070000|2021-11-27 11:37:50|21901.5|21781.5|21901.2|21781.2|21902.3|21782.3|21900.6|21780.6|10
1638013080000|2021-11-27 11:38:00|21901|21781|21899.5|21779.5|21901|21781|21899.5|21779.5|10
1638013090000|2021-11-27 11:38:10|21899.4|21779.4|21898.8|21778.8|21900|21780|21898.8|21778.8|10
1638013100000|2021-11-27 11:38:20|21898.8|21778.8|21900|21780|21900.1|21780.1|21898.8|21778.8|9
1638013110000|2021-11-27 11:38:30|21899.9|21779.9|21900.8|21780.8|21902.3|21782.3|21899.7|21779.7|10
1638013120000|2021-11-27 11:38:40|21901.1|21781.1|21903.2|21783.2|21903.2|21783.2|21901.1|21781.1|10
1638013130000|2021-11-27 11:38:50|21903.6|21783.6|21904.6|21784.6|21905.3|21785.3|21903.6|21783.6|9
1638013140000|2021-11-27 11:39:00|21904.3|21784.3|21908|21788|21908|21788|21904.3|21784.3|9
1638013150000|2021-11-27 11:39:10|21908.3|21788.3|21908.8|21788.8|21909.3|21789.3|21908|21788|9
1638013160000|2021-11-27 11:39:20|21908.1|21788.1|21904.5|21784.5|21908.3|21788.3|21904|21784|10
1638013170000|2021-11-27 11:39:30|21904.3|21784.3|21903.6|21783.6|21904.3|21784.3|21902.8|21782.8|10
1638013180000|2021-11-27 11:39:40|21904.6|21784.6|21905.3|21785.3|21905.3|21785.3|21903.8|21783.8|8
1638013190000|2021-11-27 11:39:50|21906.1|21786.1|21905.3|21785.3|21906.1|21786.1|21905.1|21785.1|10
1638013200000|2021-11-27 11:40:00|21905.1|21785.1|21904.1|21784.1|21905.6|21785.6|21903.9|21783.9|10
1638013210000|2021-11-27 11:40:10|21904|21784|21902|21782|21904|21784|21902|21782|10
1638013220000|2021-11-27 11:40:20|21901.6|21781.6|21896.9|21776.9|21901.6|21781.6|21896.5|21776.5|10
1638013230000|2021-11-27 11:40:30|21897.3|21777.3|21894.6|21774.6|21897.3|21777.3|21894.6|21774.6|9
1638013240000|2021-11-27 11:40:40|21894.5|21774.5|21891.8|21771.8|21894.5|21774.5|21891.4|21771.4|10
1638013250000|2021-11-27 11:40:50|21891.5|21771.5|21890.4|21770.4|21891.5|21771.5|21890.4|21770.4|9
1638013260000|2021-11-27 11:41:00|21890.2|21770.2|21888.5|21768.5|21890.2|21770.2|21888.5|21768.5|10
1638013270000|2021-11-27 11:41:10|21887.6|21767.6|21882|21762|21887.6|21767.6|21882|21762|10
1638013280000|2021-11-27 11:41:20|21882|21762|21879.1|21759.1|21882|21762|21879.1|21759.1|10
1638013290000|2021-11-27 11:41:30|21879.2|21759.2|21878.3|21758.3|21879.2|21759.2|21877.6|21757.6|10
1638013300000|2021-11-27 11:41:40|21877.7|21757.7|21877.6|21757.6|21877.7|21757.7|21876.9|21756.9|10
1638013310000|2021-11-27 11:41:50|21877.7|21757.7|21877.6|21757.6|21877.7|21757.7|21876.9|21756.9|10
1638013320000|2021-11-27 11:42:00|21877.2|21757.2|21876.2|21756.2|21877.7|21757.7|21876.1|21756.1|10
1638013330000|2021-11-27 11:42:10|21876|21756|21874.2|21754.2|21876|21756|21873.9|21753.9|10
1638013340000|2021-11-27 11:42:20|21874.1|21754.1|21872.2|21752.2|21874.2|21754.2|21872.2|21752.2|10
1638013350000|2021-11-27 11:42:30|21872|21752|21869.9|21749.9|21872.3|21752.3|21869.9|21749.9|10
1638013360000|2021-11-27 11:42:40|21869.6|21749.6|21864.7|21744.7|21869.6|21749.6|21864.7|21744.7|10
1638013370000|2021-11-27 11:42:50|21864.1|21744.1|21863.1|21743.1|21864.1|21744.1|21861.6|21741.6|10
1638013380000|2021-11-27 11:43:00|21863.6|21743.6|21865.9|21745.9|21866|21746|21863.4|21743.4|10
1638013390000|2021-11-27 11:43:10|21866|21746|21865.3|21745.3|21866.8|21746.8|21865.3|21745.3|9
1638013400000|2021-11-27 11:43:20|21865.5|21745.5|21860.9|21740.9|21865.5|21745.5|21860.6|21740.6|10
1638013410000|2021-11-27 11:43:30|21861|21741|21859.9|21739.9|21861|21741|21859.9|21739.9|10
1638013420000|2021-11-27 11:43:40|21860.1|21740.1|21860.7|21740.7|21861.3|21741.3|21860|21740|10
1638013430000|2021-11-27 11:43:50|21860.7|21740.7|21859.9|21739.9|21860.9|21740.9|21859.9|21739.9|10
1638013440000|2021-11-27 11:44:00|21860.1|21740.1|21856.8|21736.8|21860.1|21740.1|21856.8|21736.8|10
1638013450000|2021-11-27 11:44:10|21856.4|21736.4|21858.9|21738.9|21859.5|21739.5|21856.4|21736.4|10
1638013460000|2021-11-27 11:44:20|21859.2|21739.2|21863.1|21743.1|21863.1|21743.1|21859.1|21739.1|10
1638013470000|2021-11-27 11:44:30|21863.3|21743.3|21866.3|21746.3|21867|21747|21863.3|21743.3|10
1638013480000|2021-11-27 11:44:40|21865.9|21745.9|21867.8|21747.8|21867.8|21747.8|21865.9|21745.9|9
1638013490000|2021-11-27 11:44:50|21868|21748|21869.6|21749.6|21869.6|21749.6|21868|21748|9
1638013500000|2021-11-27 11:45:00|21869.5|21749.5|21870.6|21750.6|21870.6|21750.6|21869.5|21749.5|9
1638013510000|2021-11-27 11:45:10|21870.6|21750.6|21870.7|21750.7|21870.7|21750.7|21869.4|21749.4|10
1638013520000|2021-11-27 11:45:20|21870.9|21750.9|21872.8|21752.8|21872.8|21752.8|21870.9|21750.9|9
1638013530000|2021-11-27 11:45:30|21873.2|21753.2|21876.3|21756.3|21876.3|21756.3|21873.2|21753.2|10
1638013540000|2021-11-27 11:45:40|21875.2|21755.2|21878|21758|21878|21758|21875.2|21755.2|10
1638013550000|2021-11-27 11:45:50|21877.7|21757.7|21877.4|21757.4|21878.2|21758.2|21876.7|21756.7|10
1638013560000|2021-11-27 11:46:00|21877.2|21757.2|21875.7|21755.7|21877.2|21757.2|21875.7|21755.7|9
1638013570000|2021-11-27 11:46:10|21875.6|21755.6|21872.4|21752.4|21875.6|21755.6|21872.4|21752.4|10
1638013580000|2021-11-27 11:46:20|21872.7|21752.7|21871.1|21751.1|21872.7|21752.7|21870.5|21750.5|9
1638013590000|2021-11-27 11:46:30|21871|21751|21871|21751|21871.2|21751.2|21869.8|21749.8|10
1638013600000|2021-11-27 11:46:40|21871.2|21751.2|21874.9|21754.9|21874.9|21754.9|21870.9|21750.9|9
1638013610000|2021-11-27 11:46:50|21875.1|21755.1|21876.3|21756.3|21876.3|21756.3|21875.1|21755.1|10
1638013620000|2021-11-27 11:47:00|21877.1|21757.1|21877.4|21757.4|21878.1|21758.1|21877.1|21757.1|10
1638013630000|2021-11-27 11:47:10|21878.3|21758.3|21880.3|21760.3|21880.3|21760.3|21878.3|21758.3|9
1638013640000|2021-11-27 11:47:20|21880.4|21760.4|21880.1|21760.1|21880.4|21760.4|21879.5|21759.5|10
1638013650000|2021-11-27 11:47:30|21879.9|21759.9|21881.6|21761.6|21881.6|21761.6|21879.9|21759.9|9
1638013660000|2021-11-27 11:47:40|21881.8|21761.8|21882.5|21762.5|21883.3|21763.3|21881.8|21761.8|10
1638013670000|2021-11-27 11:47:50|21882.5|21762.5|21885.8|21765.8|21885.8|21765.8|21882.5|21762.5|10
1638013680000|2021-11-27 11:48:00|21886.3|21766.3|21889.7|21769.7|21889.7|21769.7|21886.3|21766.3|9
1638013690000|2021-11-27 11:48:10|21890.1|21770.1|21890.6|21770.6|21891.1|21771.1|21890.1|21770.1|10
1638013700000|2021-11-27 11:48:20|21890.6|21770.6|21890.3|21770.3|21890.6|21770.6|21889.9|21769.9|10
1638013710000|2021-11-27 11:48:30|21890.4|21770.4|21888.2|21768.2|21891.7|21771.7|21888.2|21768.2|10
1638013720000|2021-11-27 11:48:40|21888.4|21768.4|21886.8|21766.8|21888.4|21768.4|21886.8|21766.8|8
1638013730000|2021-11-27 11:48:50|21886.1|21766.1|21881.6|21761.6|21886.1|21766.1|21881.6|21761.6|9
1638013740000|2021-11-27 11:49:00|21877.9|21757.9|21875.4|21755.4|21877.9|21757.9|21875.4|21755.4|9
1638013750000|2021-11-27 11:49:10|21874.1|21754.1|21867.1|21747.1|21874.1|21754.1|21867.1|21747.1|9
1638013760000|2021-11-27 11:49:20|21867.2|21747.2|21862.1|21742.1|21867.3|21747.3|21862.1|21742.1|10
1638013770000|2021-11-27 11:49:30|21862.6|21742.6|21862.5|21742.5|21862.7|21742.7|21861.6|21741.6|9
1638013780000|2021-11-27 11:49:40|21861.8|21741.8|21861.2|21741.2|21861.8|21741.8|21860.9|21740.9|10
1638013790000|2021-11-27 11:49:50|21860.4|21740.4|21860.2|21740.2|21860.4|21740.4|21859.8|21739.8|9
1638013800000|2021-11-27 11:50:00|21861.4|21741.4|21862|21742|21862|21742|21861.2|21741.2|9
1638013810000|2021-11-27 11:50:10|21862.2|21742.2|21864.4|21744.4|21864.6|21744.6|21862.2|21742.2|9
1638013820000|2021-11-27 11:50:20|21864.5|21744.5|21865.2|21745.2|21865.8|21745.8|21864.4|21744.4|10
1638013830000|2021-11-27 11:50:30|21864.7|21744.7|21862.6|21742.6|21864.7|21744.7|21862.3|21742.3|9
1638013840000|2021-11-27 11:50:40|21861.9|21741.9|21858.4|21738.4|21861.9|21741.9|21858.3|21738.3|10
1638013850000|2021-11-27 11:50:50|21858|21738|21855.4|21735.4|21858|21738|21855.3|21735.3|9
1638013860000|2021-11-27 11:51:00|21855.6|21735.6|21847.7|21727.7|21855.6|21735.6|21847.7|21727.7|10
1638013870000|2021-11-27 11:51:10|21847.8|21727.8|21844.7|21724.7|21847.8|21727.8|21843.8|21723.8|9
1638013880000|2021-11-27 11:51:20|21844.8|21724.8|21846.1|21726.1|21846.1|21726.1|21844.1|21724.1|9
1638013890000|2021-11-27 11:51:30|21846.1|21726.1|21848.4|21728.4|21848.4|21728.4|21846.1|21726.1|9
1638013900000|2021-11-27 11:51:40|21849.2|21729.2|21849.3|21729.3|21849.4|21729.4|21849|21729|10
1638013910000|2021-11-27 11:51:50|21849.2|21729.2|21851|21731|21851|21731|21849.2|21729.2|10
1638013920000|2021-11-27 11:52:00|21852.1|21732.1|21854.9|21734.9|21854.9|21734.9|21852.1|21732.1|8
1638013930000|2021-11-27 11:52:10|21854.9|21734.9|21859.2|21739.2|21859.2|21739.2|21854.9|21734.9|10
1638013940000|2021-11-27 11:52:20|21858.1|21738.1|21860.6|21740.6|21861.2|21741.2|21858.1|21738.1|9
1638013950000|2021-11-27 11:52:30|21860.8|21740.8|21860.5|21740.5|21860.8|21740.8|21860|21740|10
1638013960000|2021-11-27 11:52:40|21861.2|21741.2|21864.3|21744.3|21864.9|21744.9|21861.2|21741.2|10
1638013970000|2021-11-27 11:52:50|21864.7|21744.7|21866.2|21746.2|21867|21747|21864.7|21744.7|9
1638013980000|2021-11-27 11:53:00|21867.8|21747.8|21867.3|21747.3|21867.8|21747.8|21867.3|21747.3|8
1638013990000|2021-11-27 11:53:10|21866.8|21746.8|21868.2|21748.2|21868.8|21748.8|21866.4|21746.4|9
1638014000000|2021-11-27 11:53:20|21866.5|21746.5|21864.1|21744.1|21866.5|21746.5|21864.1|21744.1|10
1638014010000|2021-11-27 11:53:30|21864.1|21744.1|21858.8|21738.8|21864.1|21744.1|21858.8|21738.8|10
1638014020000|2021-11-27 11:53:40|21857.8|21737.8|21855.5|21735.5|21857.8|21737.8|21855.5|21735.5|10
1638014030000|2021-11-27 11:53:50|21855.4|21735.4|21852|21732|21855.4|21735.4|21851.9|21731.9|10
1638014040000|2021-11-27 11:54:00|21851.2|21731.2|21848.2|21728.2|21851.2|21731.2|21848.1|21728.1|10
1638014050000|2021-11-27 11:54:10|21847.5|21727.5|21847.9|21727.9|21848.5|21728.5|21847.5|21727.5|8
1638014060000|2021-11-27 11:54:20|21847.5|21727.5|21846.6|21726.6|21847.7|21727.7|21845.6|21725.6|9
1638014070000|2021-11-27 11:54:30|21846.7|21726.7|21848.3|21728.3|21848.3|21728.3|21846.7|21726.7|10
1638014080000|2021-11-27 11:54:40|21848.5|21728.5|21849.8|21729.8|21849.8|21729.8|21848.1|21728.1|9
1638014090000|2021-11-27 11:54:50|21849.8|21729.8|21849.6|21729.6|21851|21731|21849.3|21729.3|10
1638014100000|2021-11-27 11:55:00|21849.6|21729.6|21850.9|21730.9|21850.9|21730.9|21849.6|21729.6|9
1638014110000|2021-11-27 11:55:10|21851|21731|21852|21732|21853.3|21733.3|21851|21731|10
1638014120000|2021-11-27 11:55:20|21851.3|21731.3|21851.8|21731.8|21852.5|21732.5|21851|21731|10
1638014130000|2021-11-27 11:55:30|21852.1|21732.1|21849.7|21729.7|21852.1|21732.1|21849.7|21729.7|10
1638014140000|2021-11-27 11:55:40|21849.6|21729.6|21854|21734|21854|21734|21849.6|21729.6|10
1638014150000|2021-11-27 11:55:50|21853.8|21733.8|21850.5|21730.5|21853.9|21733.9|21850.3|21730.3|10
1638014160000|2021-11-27 11:56:00|21851.1|21731.1|21846.8|21726.8|21851.1|21731.1|21846.8|21726.8|10
1638014170000|2021-11-27 11:56:10|21846.2|21726.2|21844.9|21724.9|21846.2|21726.2|21843.8|21723.8|10
1638014180000|2021-11-27 11:56:20|21845.6|21725.6|21845.9|21725.9|21846.8|21726.8|21845.6|21725.6|10
1638014190000|2021-11-27 11:56:30|21845.9|21725.9|21846.8|21726.8|21846.9|21726.9|21845.6|21725.6|9
1638014200000|2021-11-27 11:56:40|21846.6|21726.6|21846.1|21726.1|21846.8|21726.8|21846|21726|10
1638014210000|2021-11-27 11:56:50|21846|21726|21845.7|21725.7|21846.3|21726.3|21845.7|21725.7|10
1638014220000|2021-11-27 11:57:00|21845.2|21725.2|21844.5|21724.5|21845.2|21725.2|21844.5|21724.5|10
1638014230000|2021-11-27 11:57:10|21844.2|21724.2|21844|21724|21844.9|21724.9|21843.8|21723.8|10
1638014240000|2021-11-27 11:57:20|21844.9|21724.9|21845.3|21725.3|21846.2|21726.2|21844.9|21724.9|10
1638014250000|2021-11-27 11:57:30|21845.5|21725.5|21844.7|21724.7|21845.5|21725.5|21844.1|21724.1|10
1638014260000|2021-11-27 11:57:40|21845|21725|21847.6|21727.6|21847.8|21727.8|21845|21725|10
1638014270000|2021-11-27 11:57:50|21847.7|21727.7|21847.8|21727.8|21847.8|21727.8|21847|21727|10
1638014280000|2021-11-27 11:58:00|21847.8|21727.8|21853.4|21733.4|21853.4|21733.4|21847.8|21727.8|10
1638014290000|2021-11-27 11:58:10|21853.2|21733.2|21853|21733|21853.3|21733.3|21851.7|21731.7|10
1638014300000|2021-11-27 11:58:20|21853.2|21733.2|21854.2|21734.2|21854.8|21734.8|21853.2|21733.2|10
1638014310000|2021-11-27 11:58:30|21854.1|21734.1|21852.6|21732.6|21854.3|21734.3|21852.6|21732.6|10
1638014320000|2021-11-27 11:58:40|21853.2|21733.2|21852.2|21732.2|21853.2|21733.2|21851.9|21731.9|10
1638014330000|2021-11-27 11:58:50|21852.2|21732.2|21851.4|21731.4|21852.2|21732.2|21851.4|21731.4|9
1638014340000|2021-11-27 11:59:00|21851.8|21731.8|21854.2|21734.2|21854.2|21734.2|21851.8|21731.8|10
1638014350000|2021-11-27 11:59:10|21854.3|21734.3|21857.2|21737.2|21857.2|21737.2|21854|21734|10
1638014360000|2021-11-27 11:59:20|21857.3|21737.3|21856.3|21736.3|21857.8|21737.8|21856.3|21736.3|10
1638014370000|2021-11-27 11:59:30|21856.7|21736.7|21853.2|21733.2|21856.7|21736.7|21853.2|21733.2|10
1638014380000|2021-11-27 11:59:40|21853.6|21733.6|21851|21731|21853.6|21733.6|21851|21731|10
1638014390000|2021-11-27 11:59:50|21851.5|21731.5|21853.6|21733.6|21853.6|21733.6|21850.9|21730.9|10
1638014400000|2021-11-27 12:00:00|21853.6|21733.6|21856.5|21736.5|21856.6|21736.6|21852.7|21732.7|9
1638014410000|2021-11-27 12:00:10|21856.9|21736.9|21857.8|21737.8|21857.8|21737.8|21856.9|21736.9|10
1638014420000|2021-11-27 12:00:20|21858.2|21738.2|21857|21737|21858.2|21738.2|21856.5|21736.5|10
1638014430000|2021-11-27 12:00:30|21857.3|21737.3|21860.1|21740.1|21860.1|21740.1|21857.2|21737.2|10
1638014440000|2021-11-27 12:00:40|21860.1|21740.1|21864.5|21744.5|21864.5|21744.5|21860.1|21740.1|10
1638014450000|2021-11-27 12:00:50|21864.8|21744.8|21871|21751|21871.3|21751.3|21864.8|21744.8|10
1638014460000|2021-11-27 12:01:00|21871.1|21751.1|21872.3|21752.3|21873.8|21753.8|21871.1|21751.1|10
1638014470000|2021-11-27 12:01:10|21872.3|21752.3|21870.6|21750.6|21872.3|21752.3|21870.6|21750.6|10
1638014480000|2021-11-27 12:01:20|21869.8|21749.8|21868.7|21748.7|21869.8|21749.8|21868|21748|10
1638014490000|2021-11-27 12:01:30|21867.7|21747.7|21867.8|21747.8|21867.8|21747.8|21867.3|21747.3|10
1638014500000|2021-11-27 12:01:40|21867.9|21747.9|21868|21748|21868|21748|21866.7|21746.7|10
1638014510000|2021-11-27 12:01:50|21867.1|21747.1|21868|21748|21868|21748|21866.8|21746.8|10
1638014520000|2021-11-27 12:02:00|21868.5|21748.5|21869.2|21749.2|21870.3|21750.3|21868.5|21748.5|10
1638014530000|2021-11-27 12:02:10|21868.9|21748.9|21864.8|21744.8|21868.9|21748.9|21864.8|21744.8|10
1638014540000|2021-11-27 12:02:20|21864.7|21744.7|21861|21741|21864.7|21744.7|21861|21741|10
1638014550000|2021-11-27 12:02:30|21860.9|21740.9|21863.8|21743.8|21863.8|21743.8|21860.8|21740.8|10
1638014560000|2021-11-27 12:02:40|21864.4|21744.4|21862.4|21742.4|21864.7|21744.7|21862.4|21742.4|9
1638014570000|2021-11-27 12:02:50|21862.6|21742.6|21859.7|21739.7|21862.6|21742.6|21859.7|21739.7|10
1638014580000|2021-11-27 12:03:00|21859.7|21739.7|21856.9|21736.9|21859.9|21739.9|21856.9|21736.9|10
1638014590000|2021-11-27 12:03:10|21857.3|21737.3|21857.7|21737.7|21858.6|21738.6|21857|21737|9
1638014600000|2021-11-27 12:03:20|21858|21738|21858.3|21738.3|21859|21739|21857.9|21737.9|10
1638014610000|2021-11-27 12:03:30|21858|21738|21858|21738|21858.6|21738.6|21858|21738|10
1638014620000|2021-11-27 12:03:40|21858.1|21738.1|21857.9|21737.9|21858.5|21738.5|21857.7|21737.7|10
1638014630000|2021-11-27 12:03:50|21858.2|21738.2|21857.5|21737.5|21858.2|21738.2|21857.2|21737.2|10
1638014640000|2021-11-27 12:04:00|21857.6|21737.6|21858.2|21738.2|21858.5|21738.5|21857.6|21737.6|10
1638014650000|2021-11-27 12:04:10|21858.5|21738.5|21858.5|21738.5|21858.8|21738.8|21858.4|21738.4|10
1638014660000|2021-11-27 12:04:20|21858.7|21738.7|21858.4|21738.4|21859.2|21739.2|21858.4|21738.4|10
1638014670000|2021-11-27 12:04:30|21858.4|21738.4|21857.7|21737.7|21859.1|21739.1|21857.7|21737.7|10
1638014680000|2021-11-27 12:04:40|21858.3|21738.3|21860.4|21740.4|21860.4|21740.4|21858.3|21738.3|10
1638014690000|2021-11-27 12:04:50|21861.2|21741.2|21861.7|21741.7|21862.3|21742.3|21861.2|21741.2|10
1638014700000|2021-11-27 12:05:00|21862.1|21742.1|21865.6|21745.6|21865.8|21745.8|21862.1|21742.1|10
1638014710000|2021-11-27 12:05:10|21866|21746|21866|21746|21867|21747|21866|21746|10
1638014720000|2021-11-27 12:05:20|21865.8|21745.8|21866|21746|21867|21747|21865.6|21745.6|10
1638014730000|2021-11-27 12:05:30|21866.1|21746.1|21864.4|21744.4|21866.1|21746.1|21864.4|21744.4|8
1638014740000|2021-11-27 12:05:40|21864.5|21744.5|21865.7|21745.7|21865.7|21745.7|21864.5|21744.5|8
1638014750000|2021-11-27 12:05:50|21865.6|21745.6|21866.2|21746.2|21866.6|21746.6|21865.6|21745.6|8
1638014760000|2021-11-27 12:06:00|21866.3|21746.3|21867.6|21747.6|21867.6|21747.6|21866.3|21746.3|9
1638014770000|2021-11-27 12:06:10|21867.6|21747.6|21870.9|21750.9|21871.3|21751.3|21867.6|21747.6|10
1638014780000|2021-11-27 12:06:20|21870.4|21750.4|21871.7|21751.7|21871.8|21751.8|21870.3|21750.3|10
1638014790000|2021-11-27 12:06:30|21871.5|21751.5|21873.2|21753.2|21873.2|21753.2|21871.5|21751.5|10
1638014800000|2021-11-27 12:06:40|21873.5|21753.5|21878|21758|21878|21758|21872.9|21752.9|10
1638014810000|2021-11-27 12:06:50|21878.3|21758.3|21879.1|21759.1|21880|21760|21878.3|21758.3|10
1638014820000|2021-11-27 12:07:00|21878.7|21758.7|21879.1|21759.1|21880|21760|21878.7|21758.7|10
1638014830000|2021-11-27 12:07:10|21878.4|21758.4|21878.1|21758.1|21878.7|21758.7|21877.5|21757.5|8
1638014840000|2021-11-27 12:07:20|21878|21758|21879.5|21759.5|21879.5|21759.5|21877.7|21757.7|10
1638014850000|2021-11-27 12:07:30|21879.6|21759.6|21877.7|21757.7|21879.6|21759.6|21877.7|21757.7|10
1638014860000|2021-11-27 12:07:40|21877.5|21757.5|21874.4|21754.4|21877.5|21757.5|21873.6|21753.6|9
1638014870000|2021-11-27 12:07:50|21874.7|21754.7|21873|21753|21874.7|21754.7|21872.7|21752.7|10
1638014880000|2021-11-27 12:08:00|21873.1|21753.1|21872.6|21752.6|21873.2|21753.2|21872.5|21752.5|9
1638014890000|2021-11-27 12:08:10|21872.7|21752.7|21871.9|21751.9|21872.7|21752.7|21871.4|21751.4|9
1638014900000|2021-11-27 12:08:20|21872|21752|21872|21752|21873.1|21753.1|21871.7|21751.7|8
1638014910000|2021-11-27 12:08:30|21872|21752|21870.1|21750.1|21872.1|21752.1|21870.1|21750.1|9
1638014920000|2021-11-27 12:08:40|21870.2|21750.2|21870.5|21750.5|21871.6|21751.6|21869.6|21749.6|10
1638014930000|2021-11-27 12:08:50|21869.2|21749.2|21869.3|21749.3|21869.5|21749.5|21869|21749|10
1638014940000|2021-11-27 12:09:00|21869.7|21749.7|21871|21751|21871|21751|21869.7|21749.7|9
1638014950000|2021-11-27 12:09:10|21871.1|21751.1|21873.2|21753.2|21874|21754|21871.1|21751.1|8
1638014960000|2021-11-27 12:09:20|21873.9|21753.9|21872.3|21752.3|21873.9|21753.9|21871.5|21751.5|10
1638014970000|2021-11-27 12:09:30|21872.5|21752.5|21868.2|21748.2|21873.1|21753.1|21868.2|21748.2|10
1638014980000|2021-11-27 12:09:40|21868.7|21748.7|21865.2|21745.2|21868.7|21748.7|21865.2|21745.2|8
1638014990000|2021-11-27 12:09:50|21864.3|21744.3|21865.5|21745.5|21865.6|21745.6|21863.6|21743.6|9
1638015000000|2021-11-27 12:10:00|21865.3|21745.3|21864.8|21744.8|21865.9|21745.9|21863.5|21743.5|10
1638015010000|2021-11-27 12:10:10|21864.6|21744.6|21863.4|21743.4|21864.7|21744.7|21862.1|21742.1|10
1638015020000|2021-11-27 12:10:20|21863.5|21743.5|21863.6|21743.6|21864.6|21744.6|21863.3|21743.3|10
1638015030000|2021-11-27 12:10:30|21863.3|21743.3|21858|21738|21863.3|21743.3|21857.8|21737.8|10
1638015040000|2021-11-27 12:10:40|21856.4|21736.4|21855.3|21735.3|21858.1|21738.1|21855.3|21735.3|7
1638015050000|2021-11-27 12:10:50|21855|21735|21852.6|21732.6|21855|21735|21852.4|21732.4|9
1638015060000|2021-11-27 12:11:00|21852.6|21732.6|21852.6|21732.6|21853.3|21733.3|21852.6|21732.6|10
1638015070000|2021-11-27 12:11:10|21853.1|21733.1|21848.7|21728.7|21853.1|21733.1|21848.6|21728.6|9
1638015080000|2021-11-27 12:11:20|21848.1|21728.1|21844.2|21724.2|21848.1|21728.1|21844.2|21724.2|10
1638015090000|2021-11-27 12:11:30|21844.3|21724.3|21841.7|21721.7|21844.3|21724.3|21841.5|21721.5|10
1638015100000|2021-11-27 12:11:40|21840.6|21720.6|21831.8|21711.8|21840.6|21720.6|21831.8|21711.8|10
1638015110000|2021-11-27 12:11:50|21831.3|21711.3|21829.5|21709.5|21831.3|21711.3|21829.1|21709.1|10
1638015120000|2021-11-27 12:12:00|21829.6|21709.6|21826|21706|21829.6|21709.6|21826|21706|9
1638015130000|2021-11-27 12:12:10|21825.3|21705.3|21828.3|21708.3|21828.3|21708.3|21825.2|21705.2|10
1638015140000|2021-11-27 12:12:20|21828.1|21708.1|21831.9|21711.9|21831.9|21711.9|21828.1|21708.1|10
1638015150000|2021-11-27 12:12:30|21832.7|21712.7|21831.7|21711.7|21832.7|21712.7|21831|21711|10
1638015160000|2021-11-27 12:12:40|21831.8|21711.8|21833.3|21713.3|21833.3|21713.3|21831.7|21711.7|10
1638015170000|2021-11-27 12:12:50|21835.1|21715.1|21839.6|21719.6|21839.6|21719.6|21835.1|21715.1|10
1638015180000|2021-11-27 12:13:00|21839.7|21719.7|21844.9|21724.9|21844.9|21724.9|21839.7|21719.7|10
1638015190000|2021-11-27 12:13:10|21845.7|21725.7|21848.1|21728.1|21848.1|21728.1|21845|21725|9
1638015200000|2021-11-27 12:13:20|21849|21729|21854.1|21734.1|21854.1|21734.1|21849|21729|10
1638015210000|2021-11-27 12:13:30|21854.2|21734.2|21855.2|21735.2|21856|21736|21854.2|21734.2|10
1638015220000|2021-11-27 12:13:40|21855.1|21735.1|21856.8|21736.8|21856.8|21736.8|21854.6|21734.6|10
1638015230000|2021-11-27 12:13:50|21856.4|21736.4|21856.7|21736.7|21856.9|21736.9|21856.2|21736.2|9
1638015240000|2021-11-27 12:14:00|21856.5|21736.5|21859.4|21739.4|21859.4|21739.4|21856.5|21736.5|10
1638015250000|2021-11-27 12:14:10|21859.6|21739.6|21859.6|21739.6|21859.9|21739.9|21859.6|21739.6|9
1638015260000|2021-11-27 12:14:20|21860|21740|21863|21743|21863|21743|21859.9|21739.9|9
1638015270000|2021-11-27 12:14:30|21863|21743|21864.4|21744.4|21864.4|21744.4|21863|21743|9
1638015280000|2021-11-27 12:14:40|21865.9|21745.9|21867.1|21747.1|21867.1|21747.1|21865.8|21745.8|9
1638015290000|2021-11-27 12:14:50|21867|21747|21867.6|21747.6|21868|21748|21866.5|21746.5|10
1638015300000|2021-11-27 12:15:00|21867.7|21747.7|21870.5|21750.5|21870.8|21750.8|21867.7|21747.7|10
1638015310000|2021-11-27 12:15:10|21871.8|21751.8|21873|21753|21873.4|21753.4|21871.8|21751.8|10
1638015320000|2021-11-27 12:15:20|21873|21753|21875.5|21755.5|21875.8|21755.8|21872.3|21752.3|10
1638015330000|2021-11-27 12:15:30|21877|21757|21875.3|21755.3|21877.1|21757.1|21875.1|21755.1|9
1638015340000|2021-11-27 12:15:40|21875.1|21755.1|21874.7|21754.7|21875.4|21755.4|21874.4|21754.4|9
1638015350000|2021-11-27 12:15:50|21874.8|21754.8|21873.7|21753.7|21875.4|21755.4|21873.7|21753.7|10
1638015360000|2021-11-27 12:16:00|21873.7|21753.7|21869.5|21749.5|21873.7|21753.7|21869.5|21749.5|10
1638015370000|2021-11-27 12:16:10|21869.4|21749.4|21863.1|21743.1|21869.4|21749.4|21863.1|21743.1|9
1638015380000|2021-11-27 12:16:20|21868|21748|21862.8|21742.8|21868|21748|21862.8|21742.8|10
1638015390000|2021-11-27 12:16:30|21862.7|21742.7|21860|21740|21863|21743|21860|21740|10
1638015400000|2021-11-27 12:16:40|21859.9|21739.9|21860.8|21740.8|21861|21741|21859.9|21739.9|9
1638015410000|2021-11-27 12:16:50|21859.9|21739.9|21860|21740|21861.1|21741.1|21859.6|21739.6|10
1638015420000|2021-11-27 12:17:00|21859.8|21739.8|21860.1|21740.1|21860.6|21740.6|21859.8|21739.8|10
1638015430000|2021-11-27 12:17:10|21860.1|21740.1|21862.3|21742.3|21862.3|21742.3|21860.1|21740.1|6
1638015440000|2021-11-27 12:17:20|21862.3|21742.3|21858.5|21738.5|21863.2|21743.2|21858.5|21738.5|9
1638015450000|2021-11-27 12:17:30|21857.9|21737.9|21857.1|21737.1|21858.2|21738.2|21857.1|21737.1|8
1638015460000|2021-11-27 12:17:40|21857.1|21737.1|21859.8|21739.8|21860.4|21740.4|21856.8|21736.8|10
1638015470000|2021-11-27 12:17:50|21859.4|21739.4|21863.5|21743.5|21863.5|21743.5|21859.1|21739.1|10
1638015480000|2021-11-27 12:18:00|21863.2|21743.2|21864.6|21744.6|21864.6|21744.6|21863.2|21743.2|9
1638015490000|2021-11-27 12:18:10|21864.1|21744.1|21862|21742|21864.5|21744.5|21862|21742|10
1638015500000|2021-11-27 12:18:20|21862.2|21742.2|21862.8|21742.8|21863.2|21743.2|21862.1|21742.1|10
1638015510000|2021-11-27 12:18:30|21862.8|21742.8|21864.1|21744.1|21864.2|21744.2|21862.8|21742.8|9
1638015520000|2021-11-27 12:18:40|21863.6|21743.6|21863.8|21743.8|21864|21744|21862.7|21742.7|10
1638015530000|2021-11-27 12:18:50|21864.3|21744.3|21862|21742|21864.3|21744.3|21862|21742|10
1638015540000|2021-11-27 12:19:00|21862.5|21742.5|21860.8|21740.8|21862.5|21742.5|21860.8|21740.8|9
1638015550000|2021-11-27 12:19:10|21860.1|21740.1|21858.8|21738.8|21860.1|21740.1|21858.7|21738.7|9
1638015560000|2021-11-27 12:19:20|21858.7|21738.7|21855.2|21735.2|21858.7|21738.7|21855.2|21735.2|10
1638015570000|2021-11-27 12:19:30|21855|21735|21849.3|21729.3|21855|21735|21849.3|21729.3|9
1638015580000|2021-11-27 12:19:40|21846.7|21726.7|21843.6|21723.6|21846.9|21726.9|21843.6|21723.6|9
1638015590000|2021-11-27 12:19:50|21843.4|21723.4|21834.2|21714.2|21843.4|21723.4|21834.2|21714.2|9
1638015600000|2021-11-27 12:20:00|21834.5|21714.5|21831.3|21711.3|21834.6|21714.6|21831.1|21711.1|10
1638015610000|2021-11-27 12:20:10|21831.7|21711.7|21828.6|21708.6|21832.1|21712.1|21828.6|21708.6|10
1638015620000|2021-11-27 12:20:20|21829.4|21709.4|21828.7|21708.7|21829.4|21709.4|21828.7|21708.7|9
1638015630000|2021-11-27 12:20:30|21828.5|21708.5|21829.2|21709.2|21829.7|21709.7|21827.6|21707.6|10
1638015640000|2021-11-27 12:20:40|21829.6|21709.6|21826.6|21706.6|21829.6|21709.6|21826.4|21706.4|10
1638015650000|2021-11-27 12:20:50|21826.2|21706.2|21823.6|21703.6|21826.2|21706.2|21823.6|21703.6|6
1638015660000|2021-11-27 12:21:00|21823.2|21703.2|21825|21705|21825.7|21705.7|21823.2|21703.2|9
1638015670000|2021-11-27 12:21:10|21824.9|21704.9|21827.1|21707.1|21827.1|21707.1|21824.9|21704.9|10
1638015680000|2021-11-27 12:21:20|21826.9|21706.9|21826.2|21706.2|21828.7|21708.7|21825.2|21705.2|9
1638015690000|2021-11-27 12:21:30|21826|21706|21828|21708|21828|21708|21825.7|21705.7|10
1638015700000|2021-11-27 12:21:40|21828|21708|21830.8|21710.8|21830.8|21710.8|21828|21708|10
1638015710000|2021-11-27 12:21:50|21831|21711|21832|21712|21832.3|21712.3|21830.8|21710.8|10
1638015720000|2021-11-27 12:22:00|21833.1|21713.1|21834|21714|21834.9|21714.9|21833.1|21713.1|10
1638015730000|2021-11-27 12:22:10|21834.6|21714.6|21838.1|21718.1|21838.1|21718.1|21834.6|21714.6|10
1638015740000|2021-11-27 12:22:20|21838.1|21718.1|21839|21719|21839.2|21719.2|21837.5|21717.5|9
1638015750000|2021-11-27 12:22:30|21840.1|21720.1|21841.7|21721.7|21841.7|21721.7|21839.8|21719.8|9
1638015760000|2021-11-27 12:22:40|21844.1|21724.1|21844|21724|21844.1|21724.1|21843.2|21723.2|10
1638015770000|2021-11-27 12:22:50|21843.6|21723.6|21841.7|21721.7|21843.6|21723.6|21841.7|21721.7|9
1638015780000|2021-11-27 12:23:00|21841.3|21721.3|21842.5|21722.5|21842.5|21722.5|21841.2|21721.2|8
1638015790000|2021-11-27 12:23:10|21842.6|21722.6|21842.3|21722.3|21843.2|21723.2|21842.3|21722.3|10
1638015800000|2021-11-27 12:23:20|21843.6|21723.6|21843.4|21723.4|21845.7|21725.7|21843.4|21723.4|10
1638015810000|2021-11-27 12:23:30|21843.1|21723.1|21839.4|21719.4|21843.7|21723.7|21839.4|21719.4|10
1638015820000|2021-11-27 12:23:40|21839.5|21719.5|21838.2|21718.2|21839.6|21719.6|21838.2|21718.2|10
1638015830000|2021-11-27 12:23:50|21838.3|21718.3|21839.5|21719.5|21840.7|21720.7|21838.3|21718.3|10
1638015840000|2021-11-27 12:24:00|21839.7|21719.7|21839.1|21719.1|21839.9|21719.9|21838.4|21718.4|10
1638015850000|2021-11-27 12:24:10|21839.1|21719.1|21836.6|21716.6|21839.1|21719.1|21836.6|21716.6|8
1638015860000|2021-11-27 12:24:20|21836.5|21716.5|21834.3|21714.3|21836.5|21716.5|21834.3|21714.3|10
1638015870000|2021-11-27 12:24:30|21834|21714|21832.6|21712.6|21834.2|21714.2|21832.6|21712.6|10
1638015880000|2021-11-27 12:24:40|21833.3|21713.3|21831.2|21711.2|21833.3|21713.3|21830.4|21710.4|9
1638015890000|2021-11-27 12:24:50|21830.9|21710.9|21826.3|21706.3|21830.9|21710.9|21826.3|21706.3|10
1638015900000|2021-11-27 12:25:00|21826.3|21706.3|21825.2|21705.2|21826.3|21706.3|21825.2|21705.2|8
1638015910000|2021-11-27 12:25:10|21825.2|21705.2|21824.1|21704.1|21825.6|21705.6|21823.6|21703.6|10
1638015920000|2021-11-27 12:25:20|21823.1|21703.1|21828.8|21708.8|21828.8|21708.8|21823.1|21703.1|10
1638015930000|2021-11-27 12:25:30|21830.3|21710.3|21844.3|21724.3|21844.3|21724.3|21830.2|21710.2|10
1638015940000|2021-11-27 12:25:40|21846.9|21726.9|21849.9|21729.9|21849.9|21729.9|21846.9|21726.9|9
1638015950000|2021-11-27 12:25:50|21849.9|21729.9|21858.8|21738.8|21858.9|21738.9|21849.9|21729.9|10
1638015960000|2021-11-27 12:26:00|21858.9|21738.9|21860.1|21740.1|21860.1|21740.1|21858.5|21738.5|10
1638015970000|2021-11-27 12:26:10|21860.3|21740.3|21859.7|21739.7|21860.3|21740.3|21859.2|21739.2|9
1638015980000|2021-11-27 12:26:20|21859.5|21739.5|21856|21736|21859.5|21739.5|21856|21736|9
1638015990000|2021-11-27 12:26:30|21856.2|21736.2|21855.6|21735.6|21856.8|21736.8|21855.2|21735.2|10
1638016000000|2021-11-27 12:26:40|21855.6|21735.6|21853.3|21733.3|21855.6|21735.6|21853.3|21733.3|10
1638016010000|2021-11-27 12:26:50|21852.9|21732.9|21854.4|21734.4|21854.7|21734.7|21852.9|21732.9|10
1638016020000|2021-11-27 12:27:00|21854.6|21734.6|21858.3|21738.3|21858.6|21738.6|21854.6|21734.6|8
1638016030000|2021-11-27 12:27:10|21859.5|21739.5|21862.1|21742.1|21862.6|21742.6|21859.5|21739.5|10
1638016040000|2021-11-27 12:27:20|21863.1|21743.1|21864.5|21744.5|21864.6|21744.6|21863|21743|9
1638016050000|2021-11-27 12:27:30|21865.5|21745.5|21865.8|21745.8|21865.8|21745.8|21864.6|21744.6|9
1638016060000|2021-11-27 12:27:40|21866.2|21746.2|21869.7|21749.7|21869.7|21749.7|21866.1|21746.1|10
1638016070000|2021-11-27 12:27:50|21869.8|21749.8|21870.9|21750.9|21871.3|21751.3|21869|21749|10
1638016080000|2021-11-27 12:28:00|21872.9|21752.9|21875.9|21755.9|21875.9|21755.9|21871.8|21751.8|10
1638016090000|2021-11-27 12:28:10|21875.8|21755.8|21874.1|21754.1|21876|21756|21874.1|21754.1|10
1638016100000|2021-11-27 12:28:20|21874.1|21754.1|21873.1|21753.1|21874.5|21754.5|21872.6|21752.6|10
1638016110000|2021-11-27 12:28:30|21873.3|21753.3|21873.4|21753.4|21874|21754|21873.2|21753.2|10
1638016120000|2021-11-27 12:28:40|21883.2|21763.2|21883.3|21763.3|21884.7|21764.7|21883|21763|10
1638016130000|2021-11-27 12:28:50|21883.9|21763.9|21882.2|21762.2|21883.9|21763.9|21882.2|21762.2|9
1638016140000|2021-11-27 12:29:00|21882|21762|21882.2|21762.2|21882.7|21762.7|21881.8|21761.8|10
1638016150000|2021-11-27 12:29:10|21882.1|21762.1|21879.8|21759.8|21882.1|21762.1|21879.8|21759.8|10
1638016160000|2021-11-27 12:29:20|21880.2|21760.2|21880.1|21760.1|21881.1|21761.1|21879.9|21759.9|10
1638016170000|2021-11-27 12:29:30|21881.3|21761.3|21884.2|21764.2|21884.2|21764.2|21881.3|21761.3|9
1638016180000|2021-11-27 12:29:40|21884.3|21764.3|21883.6|21763.6|21884.6|21764.6|21883.6|21763.6|10
1638016190000|2021-11-27 12:29:50|21883.4|21763.4|21881.3|21761.3|21883.5|21763.5|21881.1|21761.1|10
1638016200000|2021-11-27 12:30:00|21881.3|21761.3|21885.6|21765.6|21885.6|21765.6|21881.3|21761.3|10
1638016210000|2021-11-27 12:30:10|21885.9|21765.9|21888.3|21768.3|21888.7|21768.7|21885.9|21765.9|10
1638016220000|2021-11-27 12:30:20|21889.2|21769.2|21892|21772|21892|21772|21889.2|21769.2|10
1638016230000|2021-11-27 12:30:30|21892|21772|21894.5|21774.5|21895|21775|21892|21772|10
1638016240000|2021-11-27 12:30:40|21895.2|21775.2|21895.8|21775.8|21895.8|21775.8|21894.3|21774.3|9
1638016250000|2021-11-27 12:30:50|21896.3|21776.3|21898.4|21778.4|21898.4|21778.4|21896.3|21776.3|10
1638016260000|2021-11-27 12:31:00|21898.5|21778.5|21899.4|21779.4|21899.4|21779.4|21898.3|21778.3|10
1638016270000|2021-11-27 12:31:10|21899.4|21779.4|21903.3|21783.3|21903.3|21783.3|21899.3|21779.3|9
1638016280000|2021-11-27 12:31:20|21903.9|21783.9|21904.5|21784.5|21904.8|21784.8|21903.6|21783.6|9
1638016290000|2021-11-27 12:31:30|21903.3|21783.3|21899|21779|21903.4|21783.4|21899|21779|10
1638016300000|2021-11-27 12:31:40|21897.4|21777.4|21895.5|21775.5|21897.7|21777.7|21895.5|21775.5|10
1638016310000|2021-11-27 12:31:50|21895.6|21775.6|21894.3|21774.3|21895.6|21775.6|21893.9|21773.9|7
1638016320000|2021-11-27 12:32:00|21894.4|21774.4|21893.4|21773.4|21894.4|21774.4|21893.3|21773.3|8
1638016330000|2021-11-27 12:32:10|21893.6|21773.6|21884.8|21764.8|21893.6|21773.6|21884.2|21764.2|8
1638016340000|2021-11-27 12:32:20|21885|21765|21880.9|21760.9|21885|21765|21880.9|21760.9|10
1638016350000|2021-11-27 12:32:30|21880.2|21760.2|21879|21759|21880.2|21760.2|21879|21759|8
1638016360000|2021-11-27 12:32:40|21879.1|21759.1|21874.3|21754.3|21879.5|21759.5|21874.3|21754.3|10
1638016370000|2021-11-27 12:32:50|21874.3|21754.3|21871|21751|21874.3|21754.3|21871|21751|9
1638016380000|2021-11-27 12:33:00|21871|21751|21869.6|21749.6|21871|21751|21869.6|21749.6|10
1638016390000|2021-11-27 12:33:10|21869.1|21749.1|21866.6|21746.6|21869.3|21749.3|21866.6|21746.6|10
1638016400000|2021-11-27 12:33:20|21866.3|21746.3|21862.6|21742.6|21866.3|21746.3|21862.6|21742.6|10
1638016410000|2021-11-27 12:33:30|21862.3|21742.3|21863.2|21743.2|21863.2|21743.2|21861.9|21741.9|9
1638016420000|2021-11-27 12:33:40|21863.8|21743.8|21862.9|21742.9|21864.6|21744.6|21862.9|21742.9|9
1638016430000|2021-11-27 12:33:50|21863.1|21743.1|21862.4|21742.4|21863.1|21743.1|21862.3|21742.3|8
1638016440000|2021-11-27 12:34:00|21862.6|21742.6|21863.2|21743.2|21863.6|21743.6|21862.6|21742.6|10
1638016450000|2021-11-27 12:34:10|21863.4|21743.4|21864.3|21744.3|21864.8|21744.8|21863.4|21743.4|10
1638016460000|2021-11-27 12:34:20|21865.1|21745.1|21867.6|21747.6|21867.6|21747.6|21863|21743|10
1638016470000|2021-11-27 12:34:30|21868.4|21748.4|21868.8|21748.8|21869.6|21749.6|21867.8|21747.8|9
1638016480000|2021-11-27 12:34:40|21868.9|21748.9|21869|21749|21869.3|21749.3|21868.5|21748.5|10
1638016490000|2021-11-27 12:34:50|21868.7|21748.7|21869.5|21749.5|21870|21750|21868.6|21748.6|10
1638016500000|2021-11-27 12:35:00|21869.6|21749.6|21870.5|21750.5|21870.9|21750.9|21869.6|21749.6|10
1638016510000|2021-11-27 12:35:10|21871|21751|21869.9|21749.9|21871.2|21751.2|21869.8|21749.8|9
1638016520000|2021-11-27 12:35:20|21869.9|21749.9|21869.1|21749.1|21870.4|21750.4|21869.1|21749.1|10
1638016530000|2021-11-27 12:35:30|21869.2|21749.2|21867.7|21747.7|21869.2|21749.2|21867.7|21747.7|9
1638016540000|2021-11-27 12:35:40|21867.9|21747.9|21871.6|21751.6|21871.6|21751.6|21867.9|21747.9|10
1638016550000|2021-11-27 12:35:50|21871.8|21751.8|21874.5|21754.5|21874.5|21754.5|21871.8|21751.8|8
1638016560000|2021-11-27 12:36:00|21875.3|21755.3|21875.1|21755.1|21876.4|21756.4|21875.1|21755.1|8
1638016570000|2021-11-27 12:36:10|21875.1|21755.1|21877|21757|21877.2|21757.2|21874.9|21754.9|9
1638016580000|2021-11-27 12:36:20|21876.9|21756.9|21875.8|21755.8|21876.9|21756.9|21875|21755|10
1638016590000|2021-11-27 12:36:30|21875.6|21755.6|21876.8|21756.8|21877|21757|21875.6|21755.6|8
1638016600000|2021-11-27 12:36:40|21876.9|21756.9|21879.7|21759.7|21879.7|21759.7|21876.8|21756.8|9
1638016610000|2021-11-27 12:36:50|21880.2|21760.2|21879.1|21759.1|21880.2|21760.2|21878.8|21758.8|9
1638016620000|2021-11-27 12:37:00|21879.4|21759.4|21884.4|21764.4|21884.4|21764.4|21879.4|21759.4|8
1638016630000|2021-11-27 12:37:10|21884.7|21764.7|21886.1|21766.1|21886.2|21766.2|21884.7|21764.7|8
1638016640000|2021-11-27 12:37:20|21886.1|21766.1|21890.1|21770.1|21890.1|21770.1|21886|21766|9
1638016650000|2021-11-27 12:37:30|21890.8|21770.8|21893.3|21773.3|21893.6|21773.6|21890.8|21770.8|10
1638016660000|2021-11-27 12:37:40|21894.5|21774.5|21895.8|21775.8|21896|21776|21894.5|21774.5|9
1638016670000|2021-11-27 12:37:50|21895.5|21775.5|21902.5|21782.5|21902.5|21782.5|21894.3|21774.3|10
1638016680000|2021-11-27 12:38:00|21903.1|21783.1|21907.9|21787.9|21907.9|21787.9|21903.1|21783.1|8
1638016690000|2021-11-27 12:38:10|21908.1|21788.1|21916.8|21796.8|21916.8|21796.8|21907.7|21787.7|10
1638016700000|2021-11-27 12:38:20|21920.6|21800.6|21932.3|21812.3|21932.8|21812.8|21920.6|21800.6|10
1638016710000|2021-11-27 12:38:30|21932.7|21812.7|21934|21814|21934.8|21814.8|21932.7|21812.7|10
1638016720000|2021-11-27 12:38:40|21933.2|21813.2|21935.7|21815.7|21935.7|21815.7|21933.2|21813.2|9
1638016730000|2021-11-27 12:38:50|21935.8|21815.8|21935.1|21815.1|21935.8|21815.8|21934.8|21814.8|10
1638016740000|2021-11-27 12:39:00|21934.8|21814.8|21933.9|21813.9|21934.8|21814.8|21933.1|21813.1|10
1638016750000|2021-11-27 12:39:10|21934.6|21814.6|21933.2|21813.2|21935.5|21815.5|21933.2|21813.2|10
1638016760000|2021-11-27 12:39:20|21932.2|21812.2|21929.8|21809.8|21932.2|21812.2|21929.7|21809.7|10
1638016770000|2021-11-27 12:39:30|21931.4|21811.4|21929.7|21809.7|21931.4|21811.4|21929.7|21809.7|10
1638016780000|2021-11-27 12:39:40|21930.1|21810.1|21929.5|21809.5|21930.1|21810.1|21928.6|21808.6|9
1638016790000|2021-11-27 12:39:50|21929.6|21809.6|21927.2|21807.2|21929.7|21809.7|21927.2|21807.2|10
1638016800000|2021-11-27 12:40:00|21927.2|21807.2|21926|21806|21928|21808|21926|21806|10
1638016810000|2021-11-27 12:40:10|21925.9|21805.9|21939.2|21819.2|21939.2|21819.2|21925.9|21805.9|10
1638016820000|2021-11-27 12:40:20|21940|21820|21948.9|21828.9|21949|21829|21939.3|21819.3|10
1638016830000|2021-11-27 12:40:30|21948.9|21828.9|21949.5|21829.5|21949.6|21829.6|21948.4|21828.4|9
1638016840000|2021-11-27 12:40:40|21949.7|21829.7|21950.8|21830.8|21951.6|21831.6|21949.7|21829.7|9
1638016850000|2021-11-27 12:40:50|21951.8|21831.8|21952.5|21832.5|21952.5|21832.5|21951.3|21831.3|10
1638016860000|2021-11-27 12:41:00|21952.4|21832.4|21954.4|21834.4|21954.7|21834.7|21952.4|21832.4|10
1638016870000|2021-11-27 12:41:10|21954.5|21834.5|21956.8|21836.8|21956.8|21836.8|21953.4|21833.4|10
1638016880000|2021-11-27 12:41:20|21956.8|21836.8|21956.5|21836.5|21958.1|21838.1|21956.5|21836.5|10
1638016890000|2021-11-27 12:41:30|21955.6|21835.6|21953.6|21833.6|21955.7|21835.7|21953.6|21833.6|9
1638016900000|2021-11-27 12:41:40|21952.6|21832.6|21949.2|21829.2|21953.2|21833.2|21948.4|21828.4|10
1638016910000|2021-11-27 12:41:50|21949.2|21829.2|21950.2|21830.2|21950.6|21830.6|21949.2|21829.2|10
1638016920000|2021-11-27 12:42:00|21950.2|21830.2|21951.5|21831.5|21951.5|21831.5|21950.2|21830.2|10
1638016930000|2021-11-27 12:42:10|21952.8|21832.8|21952|21832|21952.8|21832.8|21951.8|21831.8|10
1638016940000|2021-11-27 12:42:20|21951.9|21831.9|21951.3|21831.3|21951.9|21831.9|21951.1|21831.1|10
1638016950000|2021-11-27 12:42:30|21951.2|21831.2|21951.7|21831.7|21951.7|21831.7|21950.2|21830.2|9
1638016960000|2021-11-27 12:42:40|21952.2|21832.2|21949.6|21829.6|21952.2|21832.2|21949.6|21829.6|10
1638016970000|2021-11-27 12:42:50|21948.7|21828.7|21949.3|21829.3|21949.4|21829.4|21948.4|21828.4|8
1638016980000|2021-11-27 12:43:00|21949.1|21829.1|21950|21830|21950|21830|21949.1|21829.1|9
1638016990000|2021-11-27 12:43:10|21950.7|21830.7|21949.7|21829.7|21950.7|21830.7|21949.7|21829.7|10
1638017000000|2021-11-27 12:43:20|21949.5|21829.5|21949.7|21829.7|21949.7|21829.7|21948.6|21828.6|10
1638017010000|2021-11-27 12:43:30|21949.2|21829.2|21948.1|21828.1|21949.9|21829.9|21948.1|21828.1|10
1638017020000|2021-11-27 12:43:40|21947.8|21827.8|21943.7|21823.7|21947.8|21827.8|21943.7|21823.7|10
1638017030000|2021-11-27 12:43:50|21943.7|21823.7|21943.7|21823.7|21944.1|21824.1|21942.5|21822.5|10
1638017040000|2021-11-27 12:44:00|21944|21824|21945.5|21825.5|21945.8|21825.8|21943.7|21823.7|10
1638017050000|2021-11-27 12:44:10|21945.8|21825.8|21943.5|21823.5|21946.4|21826.4|21943.5|21823.5|10
1638017060000|2021-11-27 12:44:20|21943|21823|21942.6|21822.6|21943|21823|21942|21822|10
1638017070000|2021-11-27 12:44:30|21943.4|21823.4|21943.8|21823.8|21943.9|21823.9|21943.4|21823.4|10
1638017080000|2021-11-27 12:44:40|21943.6|21823.6|21941.5|21821.5|21943.6|21823.6|21941.5|21821.5|9
1638017090000|2021-11-27 12:44:50|21942.3|21822.3|21940.9|21820.9|21942.3|21822.3|21940.8|21820.8|10
1638017100000|2021-11-27 12:45:00|21940.9|21820.9|21939.7|21819.7|21941.4|21821.4|21939.5|21819.5|10
1638017110000|2021-11-27 12:45:10|21939.2|21819.2|21937.5|21817.5|21939.5|21819.5|21937.5|21817.5|10
1638017120000|2021-11-27 12:45:20|21937.6|21817.6|21936|21816|21937.7|21817.7|21936|21816|9
1638017130000|2021-11-27 12:45:30|21936.1|21816.1|21935.2|21815.2|21936.9|21816.9|21935|21815|9
1638017140000|2021-11-27 12:45:40|21935.6|21815.6|21928.8|21808.8|21935.6|21815.6|21928.7|21808.7|10
1638017150000|2021-11-27 12:45:50|21928.1|21808.1|21929|21809|21931.5|21811.5|21928.1|21808.1|9
1638017160000|2021-11-27 12:46:00|21929.2|21809.2|21928.7|21808.7|21929.5|21809.5|21928.3|21808.3|10
1638017170000|2021-11-27 12:46:10|21929.4|21809.4|21929.1|21809.1|21929.5|21809.5|21928.1|21808.1|10
1638017180000|2021-11-27 12:46:20|21930.5|21810.5|21930.1|21810.1|21930.5|21810.5|21929.8|21809.8|10
1638017190000|2021-11-27 12:46:30|21930.4|21810.4|21936.8|21816.8|21936.8|21816.8|21930.4|21810.4|10
1638017200000|2021-11-27 12:46:40|21937.1|21817.1|21944.5|21824.5|21944.5|21824.5|21937.1|21817.1|10
1638017210000|2021-11-27 12:46:50|21944.2|21824.2|21943.4|21823.4|21945|21825|21942.5|21822.5|10
1638017220000|2021-11-27 12:47:00|21943.1|21823.1|21943.4|21823.4|21943.4|21823.4|21942.6|21822.6|10
1638017230000|2021-11-27 12:47:10|21943|21823|21941.3|21821.3|21943.2|21823.2|21941.2|21821.2|9
1638017240000|2021-11-27 12:47:20|21941.3|21821.3|21941.4|21821.4|21942.9|21822.9|21940.2|21820.2|9
1638017250000|2021-11-27 12:47:30|21941|21821|21940.1|21820.1|21941.4|21821.4|21940.1|21820.1|10
1638017260000|2021-11-27 12:47:40|21940.3|21820.3|21939.2|21819.2|21940.4|21820.4|21939.2|21819.2|8
1638017270000|2021-11-27 12:47:50|21939.4|21819.4|21937.6|21817.6|21939.4|21819.4|21937.6|21817.6|10
1638017280000|2021-11-27 12:48:00|21937.7|21817.7|21938.7|21818.7|21938.7|21818.7|21937.7|21817.7|10
1638017290000|2021-11-27 12:48:10|21938.7|21818.7|21937.4|21817.4|21939.1|21819.1|21937.4|21817.4|10
1638017300000|2021-11-27 12:48:20|21937.6|21817.6|21935.2|21815.2|21937.6|21817.6|21935.2|21815.2|10
1638017310000|2021-11-27 12:48:30|21934.9|21814.9|21935.3|21815.3|21935.6|21815.6|21934.9|21814.9|10
1638017320000|2021-11-27 12:48:40|21934.6|21814.6|21936.3|21816.3|21936.3|21816.3|21934.6|21814.6|9
1638017330000|2021-11-27 12:48:50|21936.2|21816.2|21937.9|21817.9|21937.9|21817.9|21935.5|21815.5|10
1638017340000|2021-11-27 12:49:00|21937.9|21817.9|21940.3|21820.3|21941|21821|21937.9|21817.9|10
1638017350000|2021-11-27 12:49:10|21940.2|21820.2|21939.1|21819.1|21940.7|21820.7|21939.1|21819.1|10
1638017360000|2021-11-27 12:49:20|21938.5|21818.5|21939.3|21819.3|21939.7|21819.7|21938.5|21818.5|9
1638017370000|2021-11-27 12:49:30|21938.9|21818.9|21938|21818|21939.6|21819.6|21938|21818|9
1638017380000|2021-11-27 12:49:40|21938.4|21818.4|21937.4|21817.4|21938.7|21818.7|21937.4|21817.4|10
1638017390000|2021-11-27 12:49:50|21937.4|21817.4|21939.8|21819.8|21939.8|21819.8|21937.2|21817.2|9
1638017400000|2021-11-27 12:50:00|21939.5|21819.5|21939.8|21819.8|21940|21820|21938.8|21818.8|10
1638017410000|2021-11-27 12:50:10|21940|21820|21937.7|21817.7|21940|21820|21937.7|21817.7|10
1638017420000|2021-11-27 12:50:20|21937.5|21817.5|21936.7|21816.7|21937.5|21817.5|21936.5|21816.5|10
1638017430000|2021-11-27 12:50:30|21936.7|21816.7|21937.3|21817.3|21937.3|21817.3|21935.8|21815.8|9
1638017440000|2021-11-27 12:50:40|21937.5|21817.5|21937.4|21817.4|21937.9|21817.9|21937.4|21817.4|8
1638017450000|2021-11-27 12:50:50|21937.5|21817.5|21938.9|21818.9|21938.9|21818.9|21937.5|21817.5|9
1638017460000|2021-11-27 12:51:00|21939.4|21819.4|21937.5|21817.5|21939.4|21819.4|21937.5|21817.5|10
1638017470000|2021-11-27 12:51:10|21937.5|21817.5|21938.3|21818.3|21938.4|21818.4|21937.5|21817.5|10
1638017480000|2021-11-27 12:51:20|21938.1|21818.1|21937.2|21817.2|21938.3|21818.3|21937.2|21817.2|9
1638017490000|2021-11-27 12:51:30|21936.8|21816.8|21937.7|21817.7|21937.7|21817.7|21936.8|21816.8|10
1638017500000|2021-11-27 12:51:40|21937.8|21817.8|21936.8|21816.8|21938|21818|21936.8|21816.8|10
1638017510000|2021-11-27 12:51:50|21936.7|21816.7|21936.5|21816.5|21937.4|21817.4|21936.5|21816.5|8
1638017520000|2021-11-27 12:52:00|21936.3|21816.3|21936.2|21816.2|21936.7|21816.7|21936.1|21816.1|10
1638017530000|2021-11-27 12:52:10|21937|21817|21936.5|21816.5|21937.5|21817.5|21936.5|21816.5|9
1638017540000|2021-11-27 12:52:20|21937.1|21817.1|21939.9|21819.9|21939.9|21819.9|21937.1|21817.1|10
1638017550000|2021-11-27 12:52:30|21940.2|21820.2|21941.6|21821.6|21941.6|21821.6|21939.6|21819.6|10
1638017560000|2021-11-27 12:52:40|21941.6|21821.6|21944.6|21824.6|21944.6|21824.6|21941.6|21821.6|10
1638017570000|2021-11-27 12:52:50|21944.7|21824.7|21945.4|21825.4|21945.4|21825.4|21943.9|21823.9|10
1638017580000|2021-11-27 12:53:00|21944.7|21824.7|21944|21824|21944.7|21824.7|21943.6|21823.6|9
1638017590000|2021-11-27 12:53:10|21944.2|21824.2|21944.3|21824.3|21945|21825|21944.2|21824.2|8
1638017600000|2021-11-27 12:53:20|21945.4|21825.4|21945.3|21825.3|21945.6|21825.6|21944.7|21824.7|10
1638017610000|2021-11-27 12:53:30|21945.3|21825.3|21940.1|21820.1|21945.3|21825.3|21940.1|21820.1|10
1638017620000|2021-11-27 12:53:40|21939.9|21819.9|21937.4|21817.4|21939.9|21819.9|21937.3|21817.3|10
1638017630000|2021-11-27 12:53:50|21938.8|21818.8|21940|21820|21940.2|21820.2|21938.5|21818.5|10
1638017640000|2021-11-27 12:54:00|21940|21820|21940.1|21820.1|21941.2|21821.2|21940|21820|10
1638017650000|2021-11-27 12:54:10|21940|21820|21938.6|21818.6|21940.3|21820.3|21937.9|21817.9|10
1638017660000|2021-11-27 12:54:20|21938.6|21818.6|21935.8|21815.8|21938.6|21818.6|21935.8|21815.8|10
1638017670000|2021-11-27 12:54:30|21935.9|21815.9|21936.5|21816.5|21936.7|21816.7|21935.8|21815.8|9
1638017680000|2021-11-27 12:54:40|21937.8|21817.8|21937|21817|21937.8|21817.8|21936.2|21816.2|9
1638017690000|2021-11-27 12:54:50|21936.8|21816.8|21937.2|21817.2|21937.2|21817.2|21936.4|21816.4|8
1638017700000|2021-11-27 12:55:00|21937.1|21817.1|21937.3|21817.3|21937.3|21817.3|21936.6|21816.6|9
1638017710000|2021-11-27 12:55:10|21937.2|21817.2|21936.1|21816.1|21937.3|21817.3|21936.1|21816.1|10
1638017720000|2021-11-27 12:55:20|21936.5|21816.5|21935.6|21815.6|21937.6|21817.6|21935.6|21815.6|10
1638017730000|2021-11-27 12:55:30|21935.4|21815.4|21933.5|21813.5|21935.5|21815.5|21933.5|21813.5|8
1638017740000|2021-11-27 12:55:40|21933|21813|21931.7|21811.7|21933|21813|21931.7|21811.7|10
1638017750000|2021-11-27 12:55:50|21931.2|21811.2|21930.5|21810.5|21931.3|21811.3|21930.1|21810.1|10
1638017760000|2021-11-27 12:56:00|21930.9|21810.9|21929.2|21809.2|21931|21811|21928.6|21808.6|9
1638017770000|2021-11-27 12:56:10|21929.2|21809.2|21929.5|21809.5|21930.9|21810.9|21928.7|21808.7|10
1638017780000|2021-11-27 12:56:20|21929.9|21809.9|21930.2|21810.2|21931.3|21811.3|21929.4|21809.4|10
1638017790000|2021-11-27 12:56:30|21930|21810|21929.2|21809.2|21931|21811|21928.4|21808.4|10
1638017800000|2021-11-27 12:56:40|21929|21809|21927.5|21807.5|21929.3|21809.3|21927.5|21807.5|9
1638017810000|2021-11-27 12:56:50|21927.5|21807.5|21926.2|21806.2|21927.5|21807.5|21926|21806|9
1638017820000|2021-11-27 12:57:00|21926.1|21806.1|21925|21805|21926.1|21806.1|21924.7|21804.7|9
1638017830000|2021-11-27 12:57:10|21925|21805|21923.4|21803.4|21925|21805|21923|21803|8
1638017840000|2021-11-27 12:57:20|21924.3|21804.3|21923|21803|21924.3|21804.3|21923|21803|9
1638017850000|2021-11-27 12:57:30|21923.1|21803.1|21922.3|21802.3|21923.2|21803.2|21921.9|21801.9|9
1638017860000|2021-11-27 12:57:40|21922.4|21802.4|21921.3|21801.3|21922.4|21802.4|21920.9|21800.9|10
1638017870000|2021-11-27 12:57:50|21921.8|21801.8|21922.2|21802.2|21922.2|21802.2|21921.8|21801.8|9
1638017880000|2021-11-27 12:58:00|21922|21802|21922.2|21802.2|21922.4|21802.4|21922|21802|8
1638017890000|2021-11-27 12:58:10|21921.7|21801.7|21920.7|21800.7|21921.8|21801.8|21920.7|21800.7|10
1638017900000|2021-11-27 12:58:20|21920.8|21800.8|21920.3|21800.3|21921.3|21801.3|21920.3|21800.3|9
1638017910000|2021-11-27 12:58:30|21920.4|21800.4|21920.5|21800.5|21920.5|21800.5|21919.6|21799.6|8
1638017920000|2021-11-27 12:58:40|21920.5|21800.5|21920.4|21800.4|21920.5|21800.5|21919.5|21799.5|10
1638017930000|2021-11-27 12:58:50|21920.5|21800.5|21921|21801|21921.3|21801.3|21920.5|21800.5|10
1638017940000|2021-11-27 12:59:00|21921.2|21801.2|21922|21802|21922|21802|21921.2|21801.2|10
1638017950000|2021-11-27 12:59:10|21922.3|21802.3|21921|21801|21922.3|21802.3|21921|21801|9
1638017960000|2021-11-27 12:59:20|21920.7|21800.7|21921.2|21801.2|21921.7|21801.7|21920.5|21800.5|8
1638017970000|2021-11-27 12:59:30|21920.7|21800.7|21918.9|21798.9|21920.8|21800.8|21918.9|21798.9|10
1638017980000|2021-11-27 12:59:40|21919.7|21799.7|21921.5|21801.5|21921.5|21801.5|21919.7|21799.7|9
1638017990000|2021-11-27 12:59:50|21921.6|21801.6|21922.8|21802.8|21922.8|21802.8|21921.3|21801.3|10
1638018000000|2021-11-27 13:00:00|21923.3|21803.3|21926.4|21806.4|21926.4|21806.4|21923.3|21803.3|10
1638018010000|2021-11-27 13:00:10|21925.6|21805.6|21924.3|21804.3|21926.8|21806.8|21924.3|21804.3|10
1638018020000|2021-11-27 13:00:20|21924.3|21804.3|21920.9|21800.9|21924.3|21804.3|21920.9|21800.9|9
1638018030000|2021-11-27 13:00:30|21920.7|21800.7|21919.3|21799.3|21921|21801|21919.3|21799.3|10
1638018040000|2021-11-27 13:00:40|21919.1|21799.1|21917.8|21797.8|21919.1|21799.1|21917.1|21797.1|10
1638018050000|2021-11-27 13:00:50|21917.6|21797.6|21913.8|21793.8|21917.6|21797.6|21913.8|21793.8|10
1638018060000|2021-11-27 13:01:00|21913.8|21793.8|21907.3|21787.3|21913.9|21793.9|21907.3|21787.3|10
1638018070000|2021-11-27 13:01:10|21905.5|21785.5|21901.9|21781.9|21905.9|21785.9|21901.1|21781.1|9
1638018080000|2021-11-27 13:01:20|21902.1|21782.1|21900.5|21780.5|21902.1|21782.1|21900.5|21780.5|10
1638018090000|2021-11-27 13:01:30|21900.7|21780.7|21900|21780|21901.5|21781.5|21900|21780|9
1638018100000|2021-11-27 13:01:40|21899.9|21779.9|21898.3|21778.3|21899.9|21779.9|21898|21778|10
1638018110000|2021-11-27 13:01:50|21899.8|21779.8|21902.1|21782.1|21902.1|21782.1|21899.8|21779.8|10
1638018120000|2021-11-27 13:02:00|21902.4|21782.4|21905.1|21785.1|21905.1|21785.1|21902.3|21782.3|9
1638018130000|2021-11-27 13:02:10|21904.9|21784.9|21903|21783|21906.1|21786.1|21903|21783|10
1638018140000|2021-11-27 13:02:20|21902.9|21782.9|21900.3|21780.3|21902.9|21782.9|21900.2|21780.2|10
1638018150000|2021-11-27 13:02:30|21900.1|21780.1|21898.6|21778.6|21901.5|21781.5|21898.6|21778.6|10
1638018160000|2021-11-27 13:02:40|21898.2|21778.2|21897|21777|21898.2|21778.2|21897|21777|10
1638018170000|2021-11-27 13:02:50|21897.7|21777.7|21898.5|21778.5|21898.5|21778.5|21897.7|21777.7|10
1638018180000|2021-11-27 13:03:00|21898.1|21778.1|21899.5|21779.5|21899.5|21779.5|21898.1|21778.1|10
1638018190000|2021-11-27 13:03:10|21899.1|21779.1|21899.2|21779.2|21899.2|21779.2|21898.4|21778.4|10
1638018200000|2021-11-27 13:03:20|21899.9|21779.9|21905.3|21785.3|21905.3|21785.3|21899.6|21779.6|10
1638018210000|2021-11-27 13:03:30|21907.4|21787.4|21910.8|21790.8|21911.5|21791.5|21907.4|21787.4|9
1638018220000|2021-11-27 13:03:40|21910.3|21790.3|21916.1|21796.1|21916.1|21796.1|21910.3|21790.3|10
1638018230000|2021-11-27 13:03:50|21916.7|21796.7|21919|21799|21919|21799|21916.7|21796.7|10
1638018240000|2021-11-27 13:04:00|21918|21798|21921.7|21801.7|21921.7|21801.7|21918|21798|8
1638018250000|2021-11-27 13:04:10|21922|21802|21925.2|21805.2|21925.2|21805.2|21922|21802|10
1638018260000|2021-11-27 13:04:20|21925.4|21805.4|21930|21810|21930|21810|21925.3|21805.3|10
1638018270000|2021-11-27 13:04:30|21930.3|21810.3|21931.8|21811.8|21932.1|21812.1|21930.3|21810.3|10
1638018280000|2021-11-27 13:04:40|21931.6|21811.6|21933.8|21813.8|21933.8|21813.8|21931.6|21811.6|10
1638018290000|2021-11-27 13:04:50|21933.8|21813.8|21934.6|21814.6|21934.7|21814.7|21933.8|21813.8|9
1638018300000|2021-11-27 13:05:00|21934.9|21814.9|21934.4|21814.4|21935.4|21815.4|21934.4|21814.4|9
1638018310000|2021-11-27 13:05:10|21935|21815|21929|21809|21935|21815|21929|21809|10
1638018320000|2021-11-27 13:05:20|21928|21808|21925.5|21805.5|21928|21808|21925.5|21805.5|10
1638018330000|2021-11-27 13:05:30|21925.2|21805.2|21925.1|21805.1|21925.4|21805.4|21924.1|21804.1|10
1638018340000|2021-11-27 13:05:40|21925.1|21805.1|21925.3|21805.3|21926.3|21806.3|21924.7|21804.7|10
1638018350000|2021-11-27 13:05:50|21925.4|21805.4|21924.6|21804.6|21926.2|21806.2|21924.6|21804.6|10
1638018360000|2021-11-27 13:06:00|21924.6|21804.6|21922.8|21802.8|21925.5|21805.5|21922.8|21802.8|10
1638018370000|2021-11-27 13:06:10|21922.4|21802.4|21921.2|21801.2|21922.5|21802.5|21921|21801|10
1638018380000|2021-11-27 13:06:20|21922.6|21802.6|21922|21802|21922.6|21802.6|21921.2|21801.2|8
1638018390000|2021-11-27 13:06:30|21922.2|21802.2|21925.3|21805.3|21925.4|21805.4|21922.2|21802.2|9
1638018400000|2021-11-27 13:06:40|21924.7|21804.7|21927.2|21807.2|21927.6|21807.6|21924.7|21804.7|10
1638018410000|2021-11-27 13:06:50|21927.4|21807.4|21925.3|21805.3|21927.5|21807.5|21925.1|21805.1|10
1638018420000|2021-11-27 13:07:00|21925.8|21805.8|21928.5|21808.5|21928.6|21808.6|21925.8|21805.8|10
1638018430000|2021-11-27 13:07:10|21928.6|21808.6|21932.3|21812.3|21932.3|21812.3|21928.6|21808.6|10
1638018440000|2021-11-27 13:07:20|21932.8|21812.8|21943.5|21823.5|21943.5|21823.5|21932.8|21812.8|10
1638018450000|2021-11-27 13:07:30|21944.7|21824.7|21950.5|21830.5|21950.5|21830.5|21944|21824|10
1638018460000|2021-11-27 13:07:40|21951.7|21831.7|21957.8|21837.8|21957.8|21837.8|21951|21831|10
1638018470000|2021-11-27 13:07:50|21958.7|21838.7|21959.3|21839.3|21960.7|21840.7|21958.7|21838.7|9
1638018480000|2021-11-27 13:08:00|21960.1|21840.1|21960|21840|21960.9|21840.9|21958.9|21838.9|9
1638018490000|2021-11-27 13:08:10|21960.2|21840.2|21959.2|21839.2|21960.2|21840.2|21959|21839|9
1638018500000|2021-11-27 13:08:20|21960.2|21840.2|21961.6|21841.6|21962.3|21842.3|21960.2|21840.2|10
1638018510000|2021-11-27 13:08:30|21961.3|21841.3|21964.9|21844.9|21964.9|21844.9|21961.3|21841.3|10
1638018520000|2021-11-27 13:08:40|21963.3|21843.3|21966.3|21846.3|21966.5|21846.5|21963.3|21843.3|10
1638018530000|2021-11-27 13:08:50|21966.7|21846.7|21970.8|21850.8|21970.8|21850.8|21966.7|21846.7|8
1638018540000|2021-11-27 13:09:00|21971.1|21851.1|21974.6|21854.6|21974.6|21854.6|21971.1|21851.1|9
1638018550000|2021-11-27 13:09:10|21976.2|21856.2|21973.2|21853.2|21976.2|21856.2|21973.2|21853.2|10
1638018560000|2021-11-27 13:09:20|21973.2|21853.2|21973.7|21853.7|21974.3|21854.3|21971.5|21851.5|10
1638018570000|2021-11-27 13:09:30|21973.7|21853.7|21971.3|21851.3|21973.7|21853.7|21971.3|21851.3|9
1638018580000|2021-11-27 13:09:40|21972.1|21852.1|21973.7|21853.7|21973.8|21853.8|21972.1|21852.1|10
1638018590000|2021-11-27 13:09:50|21973.5|21853.5|21973.9|21853.9|21974.3|21854.3|21973.5|21853.5|9
1638018600000|2021-11-27 13:10:00|21973.3|21853.3|21976.8|21856.8|21977.2|21857.2|21971.5|21851.5|10
1638018610000|2021-11-27 13:10:10|21976.5|21856.5|21975|21855|21976.5|21856.5|21974.8|21854.8|10
1638018620000|2021-11-27 13:10:20|21975|21855|21974.2|21854.2|21975|21855|21973.2|21853.2|9
1638018630000|2021-11-27 13:10:30|21974.5|21854.5|21972.9|21852.9|21975.4|21855.4|21972.9|21852.9|10
1638018640000|2021-11-27 13:10:40|21971.3|21851.3|21971.6|21851.6|21971.6|21851.6|21971.2|21851.2|10
1638018650000|2021-11-27 13:10:50|21971.8|21851.8|21973.1|21853.1|21974.1|21854.1|21971.6|21851.6|8
1638018660000|2021-11-27 13:11:00|21973.8|21853.8|21972.9|21852.9|21974|21854|21972.9|21852.9|10
1638018670000|2021-11-27 13:11:10|21972.2|21852.2|21970|21850|21974|21854|21970|21850|10
1638018680000|2021-11-27 13:11:20|21972.3|21852.3|21974.8|21854.8|21974.9|21854.9|21972.3|21852.3|10
1638018690000|2021-11-27 13:11:30|21975.5|21855.5|21976.8|21856.8|21977.1|21857.1|21974.5|21854.5|10
1638018700000|2021-11-27 13:11:40|21977|21857|21975.2|21855.2|21977|21857|21975.2|21855.2|9
1638018710000|2021-11-27 13:11:50|21975.1|21855.1|21973.9|21853.9|21975.1|21855.1|21973|21853|9
1638018720000|2021-11-27 13:12:00|21973.8|21853.8|21975|21855|21976.1|21856.1|21973.8|21853.8|9
1638018730000|2021-11-27 13:12:10|21974.8|21854.8|21976|21856|21976|21856|21974|21854|10
1638018740000|2021-11-27 13:12:20|21976|21856|21979.4|21859.4|21979.9|21859.9|21975.6|21855.6|10
1638018750000|2021-11-27 13:12:30|21979.8|21859.8|21985.5|21865.5|21985.6|21865.6|21979.5|21859.5|10
1638018760000|2021-11-27 13:12:40|21986.3|21866.3|21987|21867|21987.2|21867.2|21986.1|21866.1|8
1638018770000|2021-11-27 13:12:50|21986.8|21866.8|21988.3|21868.3|21988.4|21868.4|21986|21866|9
1638018780000|2021-11-27 13:13:00|21988.2|21868.2|21992.3|21872.3|21992.3|21872.3|21988|21868|10
1638018790000|2021-11-27 13:13:10|21992.8|21872.8|22009.7|21889.7|22009.7|21889.7|21992.8|21872.8|10
1638018800000|2021-11-27 13:13:20|22009.9|21889.9|22010.4|21890.4|22011.6|21891.6|22009.4|21889.4|10
1638018810000|2021-11-27 13:13:30|22012.1|21892.1|22014.9|21894.9|22015.7|21895.7|22012.1|21892.1|9
1638018820000|2021-11-27 13:13:40|22015.2|21895.2|22014.5|21894.5|22015.3|21895.3|22014.5|21894.5|10
1638018830000|2021-11-27 13:13:50|22013.9|21893.9|22014.4|21894.4|22016.3|21896.3|22013.9|21893.9|10
1638018840000|2021-11-27 13:14:00|22014.4|21894.4|22012.9|21892.9|22014.4|21894.4|22012.9|21892.9|9
1638018850000|2021-11-27 13:14:10|22012.6|21892.6|22012.6|21892.6|22013.2|21893.2|22012|21892|10
1638018860000|2021-11-27 13:14:20|22012.5|21892.5|22007.2|21887.2|22012.5|21892.5|22006.8|21886.8|9
1638018870000|2021-11-27 13:14:30|22007.1|21887.1|22007.2|21887.2|22008.7|21888.7|22007|21887|8
1638018880000|2021-11-27 13:14:40|22006.7|21886.7|22009.5|21889.5|22009.5|21889.5|22006.7|21886.7|8
1638018890000|2021-11-27 13:14:50|22009.7|21889.7|22009|21889|22009.9|21889.9|22009|21889|10
1638018900000|2021-11-27 13:15:00|22008.7|21888.7|22009.8|21889.8|22010|21890|22007.1|21887.1|10
1638018910000|2021-11-27 13:15:10|22009.9|21889.9|22007.5|21887.5|22009.9|21889.9|22007.5|21887.5|10
1638018920000|2021-11-27 13:15:20|22007.5|21887.5|22010.5|21890.5|22010.5|21890.5|22007.5|21887.5|10
1638018930000|2021-11-27 13:15:30|22011.4|21891.4|22013.8|21893.8|22013.8|21893.8|22011.4|21891.4|10
1638018940000|2021-11-27 13:15:40|22013|21893|22015.6|21895.6|22015.6|21895.6|22013|21893|10
1638018950000|2021-11-27 13:15:50|22015.6|21895.6|22015.9|21895.9|22015.9|21895.9|22015.4|21895.4|9
1638018960000|2021-11-27 13:16:00|22015.7|21895.7|22015.6|21895.6|22016|21896|22015.5|21895.5|9
1638018970000|2021-11-27 13:16:10|22016.7|21896.7|22018.4|21898.4|22019.3|21899.3|22016.7|21896.7|9
1638018980000|2021-11-27 13:16:20|22018.5|21898.5|22021.6|21901.6|22021.6|21901.6|22018.5|21898.5|10
1638018990000|2021-11-27 13:16:30|22022.2|21902.2|22023.5|21903.5|22023.6|21903.6|22021.4|21901.4|10
1638019000000|2021-11-27 13:16:40|22023.4|21903.4|22025.3|21905.3|22025.6|21905.6|22023|21903|10
1638019010000|2021-11-27 13:16:50|22025.5|21905.5|22026.1|21906.1|22026.5|21906.5|22025.2|21905.2|10
1638019020000|2021-11-27 13:17:00|22026.3|21906.3|22024.1|21904.1|22027|21907|22024.1|21904.1|10
1638019030000|2021-11-27 13:17:10|22025.3|21905.3|22029.3|21909.3|22029.4|21909.4|22024.9|21904.9|9
1638019040000|2021-11-27 13:17:20|22029.3|21909.3|22035.5|21915.5|22035.5|21915.5|22029.3|21909.3|10
1638019050000|2021-11-27 13:17:30|22038.1|21918.1|22040.2|21920.2|22040.2|21920.2|22037.8|21917.8|10
1638019060000|2021-11-27 13:17:40|22040.6|21920.6|22043|21923|22043|21923|22040.6|21920.6|10
1638019070000|2021-11-27 13:17:50|22042.5|21922.5|22042.4|21922.4|22043|21923|22042.1|21922.1|9
1638019080000|2021-11-27 13:18:00|22042.5|21922.5|22044.1|21924.1|22044.1|21924.1|22042.5|21922.5|9
1638019090000|2021-11-27 13:18:10|22043|21923|22042.5|21922.5|22043.2|21923.2|22042.5|21922.5|10
1638019100000|2021-11-27 13:18:20|22042.5|21922.5|22037.2|21917.2|22042.5|21922.5|22037.2|21917.2|10
1638019110000|2021-11-27 13:18:30|22036.9|21916.9|22035.2|21915.2|22036.9|21916.9|22035.1|21915.1|10
1638019120000|2021-11-27 13:18:40|22034.9|21914.9|22033.3|21913.3|22034.9|21914.9|22032.3|21912.3|9
1638019130000|2021-11-27 13:18:50|22033.2|21913.2|22032.7|21912.7|22034|21914|22032.7|21912.7|10
1638019140000|2021-11-27 13:19:00|22032.4|21912.4|22032.4|21912.4|22032.9|21912.9|22032|21912|10
1638019150000|2021-11-27 13:19:10|22033.4|21913.4|22032.9|21912.9|22033.7|21913.7|22032.7|21912.7|10
1638019160000|2021-11-27 13:19:20|22033.2|21913.2|22034.8|21914.8|22034.8|21914.8|22033.2|21913.2|9
1638019170000|2021-11-27 13:19:30|22035.5|21915.5|22038.6|21918.6|22038.6|21918.6|22035.5|21915.5|10
1638019180000|2021-11-27 13:19:40|22038|21918|22038.2|21918.2|22039.9|21919.9|22037.7|21917.7|10
1638019190000|2021-11-27 13:19:50|22038.3|21918.3|22038.3|21918.3|22039.4|21919.4|22037.8|21917.8|9
1638019200000|2021-11-27 13:20:00|22038.9|21918.9|22040.9|21920.9|22040.9|21920.9|22038.9|21918.9|8
1638019210000|2021-11-27 13:20:10|22040.9|21920.9|22038.9|21918.9|22041.5|21921.5|22038.9|21918.9|10
1638019220000|2021-11-27 13:20:20|22038.5|21918.5|22037.9|21917.9|22038.7|21918.7|22037.8|21917.8|10
1638019230000|2021-11-27 13:20:30|22037.8|21917.8|22037.5|21917.5|22038.3|21918.3|22037.3|21917.3|10
1638019240000|2021-11-27 13:20:40|22037.3|21917.3|22036.2|21916.2|22037.4|21917.4|22036.2|21916.2|10
1638019250000|2021-11-27 13:20:50|22036.3|21916.3|22038.9|21918.9|22039|21919|22036.3|21916.3|9
1638019260000|2021-11-27 13:21:00|22038.9|21918.9|22037.8|21917.8|22039.3|21919.3|22037.8|21917.8|9
1638019270000|2021-11-27 13:21:10|22037.7|21917.7|22035.6|21915.6|22039.4|21919.4|22035|21915|10
1638019280000|2021-11-27 13:21:20|22036.8|21916.8|22038.7|21918.7|22039.1|21919.1|22036.3|21916.3|10
1638019290000|2021-11-27 13:21:30|22039.1|21919.1|22042|21922|22042|21922|22039.1|21919.1|9
1638019300000|2021-11-27 13:21:40|22041|21921|22040.8|21920.8|22041.2|21921.2|22040.4|21920.4|9
1638019310000|2021-11-27 13:21:50|22040.6|21920.6|22043.8|21923.8|22044.2|21924.2|22040.6|21920.6|9
1638019320000|2021-11-27 13:22:00|22045.1|21925.1|22049.2|21929.2|22049.3|21929.3|22045.1|21925.1|9
1638019330000|2021-11-27 13:22:10|22049.2|21929.2|22050.8|21930.8|22050.8|21930.8|22049.2|21929.2|10
1638019340000|2021-11-27 13:22:20|22051.3|21931.3|22053.2|21933.2|22053.7|21933.7|22051.3|21931.3|10
1638019350000|2021-11-27 13:22:30|22053.6|21933.6|22058.4|21938.4|22058.4|21938.4|22053.6|21933.6|10
1638019360000|2021-11-27 13:22:40|22057.4|21937.4|22055.5|21935.5|22057.4|21937.4|22055.4|21935.4|10
1638019370000|2021-11-27 13:22:50|22054.2|21934.2|22051|21931|22054.5|21934.5|22051|21931|10
1638019380000|2021-11-27 13:23:00|22050.6|21930.6|22048.4|21928.4|22050.7|21930.7|22048.4|21928.4|10
1638019390000|2021-11-27 13:23:10|22048.4|21928.4|22043.1|21923.1|22048.7|21928.7|22042.7|21922.7|9
1638019400000|2021-11-27 13:23:20|22041.2|21921.2|22045.1|21925.1|22045.2|21925.2|22040.6|21920.6|9
1638019410000|2021-11-27 13:23:30|22045.2|21925.2|22039.5|21919.5|22045.2|21925.2|22039.5|21919.5|10
1638019420000|2021-11-27 13:23:40|22039|21919|22037.8|21917.8|22039.1|21919.1|22037.8|21917.8|10
1638019430000|2021-11-27 13:23:50|22038|21918|22037.3|21917.3|22038.2|21918.2|22037.3|21917.3|9
1638019440000|2021-11-27 13:24:00|22037.4|21917.4|22035.3|21915.3|22037.4|21917.4|22035.3|21915.3|10
1638019450000|2021-11-27 13:24:10|22035.3|21915.3|22033.4|21913.4|22035.3|21915.3|22033.3|21913.3|10
1638019460000|2021-11-27 13:24:20|22032.6|21912.6|22026.9|21906.9|22032.6|21912.6|22026.9|21906.9|10
1638019470000|2021-11-27 13:24:30|22026.2|21906.2|22022|21902|22026.2|21906.2|22022|21902|10
1638019480000|2021-11-27 13:24:40|22021.7|21901.7|22023.6|21903.6|22023.6|21903.6|22021|21901|10
1638019490000|2021-11-27 13:24:50|22024|21904|22024.4|21904.4|22024.8|21904.8|22023.8|21903.8|10
1638019500000|2021-11-27 13:25:00|22025.1|21905.1|22023.4|21903.4|22025.1|21905.1|22023.2|21903.2|10
1638019510000|2021-11-27 13:25:10|22023|21903|22022.3|21902.3|22025.2|21905.2|22022.3|21902.3|10
1638019520000|2021-11-27 13:25:20|22022|21902|22020.9|21900.9|22022|21902|22020.8|21900.8|10
1638019530000|2021-11-27 13:25:30|22020.7|21900.7|22018.3|21898.3|22020.7|21900.7|22018.1|21898.1|10
1638019540000|2021-11-27 13:25:40|22018.5|21898.5|22019.3|21899.3|22019.8|21899.8|22018.3|21898.3|10
1638019550000|2021-11-27 13:25:50|22019.2|21899.2|22020.7|21900.7|22021|21901|22019.2|21899.2|10
1638019560000|2021-11-27 13:26:00|22020.9|21900.9|22021.5|21901.5|22021.5|21901.5|22020.9|21900.9|7
1638019570000|2021-11-27 13:26:10|22022.2|21902.2|22021.4|21901.4|22022.2|21902.2|22020.5|21900.5|9
1638019580000|2021-11-27 13:26:20|22021.1|21901.1|22022.4|21902.4|22022.7|21902.7|22021.1|21901.1|10
1638019590000|2021-11-27 13:26:30|22022.2|21902.2|22022.9|21902.9|22023.7|21903.7|22022.2|21902.2|10
1638019600000|2021-11-27 13:26:40|22023.1|21903.1|22026.4|21906.4|22026.4|21906.4|22023.1|21903.1|8
1638019610000|2021-11-27 13:26:50|22026.4|21906.4|22024.5|21904.5|22026.5|21906.5|22024.5|21904.5|10
1638019620000|2021-11-27 13:27:00|22023.9|21903.9|22023.2|21903.2|22023.9|21903.9|22023|21903|10
1638019630000|2021-11-27 13:27:10|22023.3|21903.3|22022.7|21902.7|22024.2|21904.2|22022.7|21902.7|9
1638019640000|2021-11-27 13:27:20|22022.3|21902.3|22019.3|21899.3|22022.3|21902.3|22019.3|21899.3|10
1638019650000|2021-11-27 13:27:30|22020.3|21900.3|22020.4|21900.4|22020.4|21900.4|22019.4|21899.4|8
1638019660000|2021-11-27 13:27:40|22020|21900|22019.3|21899.3|22020|21900|22019.3|21899.3|10
1638019670000|2021-11-27 13:27:50|22019.4|21899.4|22019.2|21899.2|22019.4|21899.4|22019|21899|9
1638019680000|2021-11-27 13:28:00|22019.5|21899.5|22020.5|21900.5|22020.5|21900.5|22019.5|21899.5|10
1638019690000|2021-11-27 13:28:10|22020.8|21900.8|22022.4|21902.4|22022.4|21902.4|22020|21900|8
1638019700000|2021-11-27 13:28:20|22022.5|21902.5|22024.7|21904.7|22024.7|21904.7|22022.5|21902.5|10
1638019710000|2021-11-27 13:28:30|22025.4|21905.4|22025.7|21905.7|22026|21906|22024.9|21904.9|10
1638019720000|2021-11-27 13:28:40|22025.8|21905.8|22029.4|21909.4|22029.4|21909.4|22025.8|21905.8|9
1638019730000|2021-11-27 13:28:50|22030.1|21910.1|22035.6|21915.6|22035.6|21915.6|22030.1|21910.1|10
1638019740000|2021-11-27 13:29:00|22034.8|21914.8|22035.7|21915.7|22035.7|21915.7|22034.6|21914.6|10
1638019750000|2021-11-27 13:29:10|22036.7|21916.7|22038|21918|22038.1|21918.1|22036.7|21916.7|8
1638019760000|2021-11-27 13:29:20|22040.7|21920.7|22045|21925|22045|21925|22040.7|21920.7|10
1638019770000|2021-11-27 13:29:30|22044.8|21924.8|22045.1|21925.1|22046.2|21926.2|22044.8|21924.8|8
1638019780000|2021-11-27 13:29:40|22046.1|21926.1|22046.8|21926.8|22046.9|21926.9|22046.1|21926.1|9
1638019790000|2021-11-27 13:29:50|22047.1|21927.1|22046.1|21926.1|22047.1|21927.1|22045.9|21925.9|7
1638019800000|2021-11-27 13:30:00|22046.3|21926.3|22047.3|21927.3|22047.3|21927.3|22045.9|21925.9|10
1638019810000|2021-11-27 13:30:10|22047.8|21927.8|22047.4|21927.4|22047.8|21927.8|22046.8|21926.8|10
1638019820000|2021-11-27 13:30:20|22046.9|21926.9|22043.2|21923.2|22046.9|21926.9|22043.2|21923.2|9
1638019830000|2021-11-27 13:30:30|22044.2|21924.2|22049.9|21929.9|22049.9|21929.9|22044.2|21924.2|10
1638019840000|2021-11-27 13:30:40|22052|21932|22060.5|21940.5|22060.5|21940.5|22052|21932|9
1638019850000|2021-11-27 13:30:50|22060.6|21940.6|22066.4|21946.4|22066.4|21946.4|22060.6|21940.6|10
1638019860000|2021-11-27 13:31:00|22068.2|21948.2|22075|21955|22075|21955|22068.2|21948.2|10
1638019870000|2021-11-27 13:31:10|22074.3|21954.3|22074.5|21954.5|22075|21955|22073.8|21953.8|9
1638019880000|2021-11-27 13:31:20|22074.7|21954.7|22073.7|21953.7|22076.4|21956.4|22073|21953|9
1638019890000|2021-11-27 13:31:30|22072.8|21952.8|22072.2|21952.2|22073.1|21953.1|22071.8|21951.8|9
1638019900000|2021-11-27 13:31:40|22071.8|21951.8|22072.9|21952.9|22072.9|21952.9|22071.2|21951.2|10
1638019910000|2021-11-27 13:31:50|22071.8|21951.8|22071.6|21951.6|22073|21953|22071.6|21951.6|9
1638019920000|2021-11-27 13:32:00|22071.8|21951.8|22071.7|21951.7|22071.8|21951.8|22071.1|21951.1|9
1638019930000|2021-11-27 13:32:10|22071.9|21951.9|22072.4|21952.4|22073.2|21953.2|22071.5|21951.5|10
1638019940000|2021-11-27 13:32:20|22073|21953|22072|21952|22073.4|21953.4|22072|21952|10
1638019950000|2021-11-27 13:32:30|22072.1|21952.1|22070.6|21950.6|22072.1|21952.1|22070.3|21950.3|10
1638019960000|2021-11-27 13:32:40|22070.6|21950.6|22072.3|21952.3|22073|21953|22070.6|21950.6|10
1638019970000|2021-11-27 13:32:50|22072.4|21952.4|22072|21952|22073.2|21953.2|22070.8|21950.8|9
1638019980000|2021-11-27 13:33:00|22071.9|21951.9|22071|21951|22072|21952|22070.7|21950.7|10
1638019990000|2021-11-27 13:33:10|22071.2|21951.2|22070.7|21950.7|22072.4|21952.4|22069.9|21949.9|9
1638020000000|2021-11-27 13:33:20|22070|21950|22068.5|21948.5|22070|21950|22068.5|21948.5|8
1638020010000|2021-11-27 13:33:30|22068.8|21948.8|22075.1|21955.1|22075.1|21955.1|22068.8|21948.8|10
1638020020000|2021-11-27 13:33:40|22075.8|21955.8|22081.1|21961.1|22081.1|21961.1|22075.8|21955.8|10
1638020030000|2021-11-27 13:33:50|22080.8|21960.8|22080.7|21960.7|22081.8|21961.8|22080.5|21960.5|10
1638020040000|2021-11-27 13:34:00|22080.3|21960.3|22082.4|21962.4|22082.4|21962.4|22080.3|21960.3|10
1638020050000|2021-11-27 13:34:10|22083|21963|22086.4|21966.4|22086.4|21966.4|22083|21963|9
1638020060000|2021-11-27 13:34:20|22087.1|21967.1|22088.1|21968.1|22088.1|21968.1|22087.1|21967.1|9
1638020070000|2021-11-27 13:34:30|22088.2|21968.2|22088.1|21968.1|22088.3|21968.3|22087.1|21967.1|10
1638020080000|2021-11-27 13:34:40|22088.1|21968.1|22083.8|21963.8|22088.7|21968.7|22083.8|21963.8|10
1638020090000|2021-11-27 13:34:50|22084.7|21964.7|22082.5|21962.5|22085|21965|22082.2|21962.2|10
1638020100000|2021-11-27 13:35:00|22082.7|21962.7|22083.2|21963.2|22084.3|21964.3|22082.5|21962.5|9
1638020110000|2021-11-27 13:35:10|22084.1|21964.1|22085.7|21965.7|22086.5|21966.5|22084.1|21964.1|10
1638020120000|2021-11-27 13:35:20|22085.9|21965.9|22086.5|21966.5|22087|21967|22085.9|21965.9|9
1638020130000|2021-11-27 13:35:30|22086|21966|22088.2|21968.2|22088.3|21968.3|22085|21965|10
1638020140000|2021-11-27 13:35:40|22089.2|21969.2|22092.1|21972.1|22092.1|21972.1|22089.2|21969.2|10
1638020150000|2021-11-27 13:35:50|22092.6|21972.6|22091.8|21971.8|22094.1|21974.1|22091.8|21971.8|10
1638020160000|2021-11-27 13:36:00|22091.8|21971.8|22092.2|21972.2|22092.2|21972.2|22091|21971|10
1638020170000|2021-11-27 13:36:10|22092.9|21972.9|22094|21974|22094|21974|22092.7|21972.7|9
1638020180000|2021-11-27 13:36:20|22093.8|21973.8|22095.3|21975.3|22095.3|21975.3|22093.8|21973.8|10
1638020190000|2021-11-27 13:36:30|22095.4|21975.4|22097.5|21977.5|22097.5|21977.5|22095.1|21975.1|10
1638020200000|2021-11-27 13:36:40|22098.1|21978.1|22097.8|21977.8|22098.9|21978.9|22097.3|21977.3|9
1638020210000|2021-11-27 13:36:50|22098.5|21978.5|22096.8|21976.8|22098.8|21978.8|22096.8|21976.8|10
1638020220000|2021-11-27 13:37:00|22095|21975|22092.6|21972.6|22095|21975|22092.3|21972.3|10
1638020230000|2021-11-27 13:37:10|22094.5|21974.5|22095.1|21975.1|22095.9|21975.9|22094.5|21974.5|9
1638020240000|2021-11-27 13:37:20|22095.5|21975.5|22098.4|21978.4|22098.4|21978.4|22095.5|21975.5|10
1638020250000|2021-11-27 13:37:30|22098.2|21978.2|22099.1|21979.1|22099.1|21979.1|22097.1|21977.1|10
1638020260000|2021-11-27 13:37:40|22098.9|21978.9|22101|21981|22101.6|21981.6|22098.9|21978.9|9
1638020270000|2021-11-27 13:37:50|22100.7|21980.7|22099.9|21979.9|22100.7|21980.7|22099.3|21979.3|10
1638020280000|2021-11-27 13:38:00|22100|21980|22101.1|21981.1|22101.1|21981.1|22100|21980|10
1638020290000|2021-11-27 13:38:10|22100.9|21980.9|22109.5|21989.5|22109.5|21989.5|22100.9|21980.9|10
1638020300000|2021-11-27 13:38:20|22110.8|21990.8|22119|21999|22119.2|21999.2|22110.8|21990.8|10
1638020310000|2021-11-27 13:38:30|22118.9|21998.9|22122|22002|22122|22002|22118|21998|10
1638020320000|2021-11-27 13:38:40|22122.2|22002.2|22126.2|22006.2|22126.8|22006.8|22122.2|22002.2|10
1638020330000|2021-11-27 13:38:50|22126.2|22006.2|22126.1|22006.1|22127.5|22007.5|22126.1|22006.1|10
1638020340000|2021-11-27 13:39:00|22126|22006|22124.5|22004.5|22126|22006|22124.2|22004.2|10
1638020350000|2021-11-27 13:39:10|22123.8|22003.8|22126.8|22006.8|22126.8|22006.8|22123.8|22003.8|10
1638020360000|2021-11-27 13:39:20|22126.4|22006.4|22130|22010|22130.9|22010.9|22126.4|22006.4|10
1638020370000|2021-11-27 13:39:30|22129.6|22009.6|22135.7|22015.7|22135.7|22015.7|22129.6|22009.6|10
1638020380000|2021-11-27 13:39:40|22136|22016|22140.4|22020.4|22141.1|22021.1|22136|22016|10
1638020390000|2021-11-27 13:39:50|22140.6|22020.6|22140.1|22020.1|22140.6|22020.6|22139.5|22019.5|10
1638020400000|2021-11-27 13:40:00|22140|22020|22140.5|22020.5|22140.5|22020.5|22138.7|22018.7|10
1638020410000|2021-11-27 13:40:10|22140.3|22020.3|22140.7|22020.7|22141.6|22021.6|22138.9|22018.9|10
1638020420000|2021-11-27 13:40:20|22140.6|22020.6|22144.5|22024.5|22144.7|22024.7|22140.6|22020.6|10
1638020430000|2021-11-27 13:40:30|22144.3|22024.3|22145.5|22025.5|22145.5|22025.5|22144|22024|9
1638020440000|2021-11-27 13:40:40|22145.1|22025.1|22142.1|22022.1|22145.1|22025.1|22142.1|22022.1|10
1638020450000|2021-11-27 13:40:50|22142.2|22022.2|22143.1|22023.1|22143.5|22023.5|22142.2|22022.2|10
1638020460000|2021-11-27 13:41:00|22142.8|22022.8|22140.5|22020.5|22142.8|22022.8|22140.5|22020.5|10
1638020470000|2021-11-27 13:41:10|22140.1|22020.1|22140.4|22020.4|22140.8|22020.8|22140.1|22020.1|7
1638020480000|2021-11-27 13:41:20|22140.7|22020.7|22139.3|22019.3|22140.8|22020.8|22139.2|22019.2|10
1638020490000|2021-11-27 13:41:30|22139.1|22019.1|22143|22023|22143|22023|22139.1|22019.1|10
1638020500000|2021-11-27 13:41:40|22143.3|22023.3|22145|22025|22145|22025|22143.3|22023.3|10
1638020510000|2021-11-27 13:41:50|22145.3|22025.3|22144.7|22024.7|22146.3|22026.3|22144.6|22024.6|10
1638020520000|2021-11-27 13:42:00|22144.3|22024.3|22143.4|22023.4|22145.1|22025.1|22143.4|22023.4|9
1638020530000|2021-11-27 13:42:10|22143|22023|22144.1|22024.1|22144.5|22024.5|22143|22023|10
1638020540000|2021-11-27 13:42:20|22143.9|22023.9|22144.8|22024.8|22145.9|22025.9|22143.6|22023.6|9
1638020550000|2021-11-27 13:42:30|22144.8|22024.8|22138|22018|22144.8|22024.8|22138|22018|10
1638020560000|2021-11-27 13:42:40|22137.7|22017.7|22135.8|22015.8|22137.8|22017.8|22135.8|22015.8|10
1638020570000|2021-11-27 13:42:50|22136.7|22016.7|22136.4|22016.4|22137.1|22017.1|22136.2|22016.2|9
1638020580000|2021-11-27 13:43:00|22136|22016|22136.4|22016.4|22137.7|22017.7|22136|22016|10
1638020590000|2021-11-27 13:43:10|22137.1|22017.1|22138.3|22018.3|22138.5|22018.5|22136.8|22016.8|10
1638020600000|2021-11-27 13:43:20|22139.1|22019.1|22137.5|22017.5|22139.1|22019.1|22136.7|22016.7|9
1638020610000|2021-11-27 13:43:30|22136.3|22016.3|22136.9|22016.9|22136.9|22016.9|22135.4|22015.4|10
1638020620000|2021-11-27 13:43:40|22136.9|22016.9|22137.3|22017.3|22138.6|22018.6|22136.9|22016.9|9
1638020630000|2021-11-27 13:43:50|22137.8|22017.8|22139.4|22019.4|22139.4|22019.4|22137.8|22017.8|9
1638020640000|2021-11-27 13:44:00|22139.5|22019.5|22138.5|22018.5|22140.7|22020.7|22138.5|22018.5|10
1638020650000|2021-11-27 13:44:10|22139.8|22019.8|22137.5|22017.5|22139.8|22019.8|22136|22016|9
1638020660000|2021-11-27 13:44:20|22137.5|22017.5|22137.2|22017.2|22137.5|22017.5|22136.4|22016.4|9
1638020670000|2021-11-27 13:44:30|22137.5|22017.5|22136.8|22016.8|22137.5|22017.5|22136.8|22016.8|10
1638020680000|2021-11-27 13:44:40|22137|22017|22140.1|22020.1|22140.1|22020.1|22137|22017|10
1638020690000|2021-11-27 13:44:50|22140.3|22020.3|22141|22021|22141.3|22021.3|22140.2|22020.2|10
1638020700000|2021-11-27 13:45:00|22141.1|22021.1|22142.3|22022.3|22142.3|22022.3|22141|22021|10
1638020710000|2021-11-27 13:45:10|22142.7|22022.7|22142.2|22022.2|22143|22023|22141.7|22021.7|10
1638020720000|2021-11-27 13:45:20|22142.9|22022.9|22140.5|22020.5|22143.1|22023.1|22140.5|22020.5|10
1638020730000|2021-11-27 13:45:30|22140.7|22020.7|22137.9|22017.9|22141.2|22021.2|22137.9|22017.9|10
1638020740000|2021-11-27 13:45:40|22136.3|22016.3|22140.9|22020.9|22140.9|22020.9|22135.4|22015.4|10
1638020750000|2021-11-27 13:45:50|22141|22021|22146.2|22026.2|22147.8|22027.8|22141|22021|10
1638020760000|2021-11-27 13:46:00|22146.5|22026.5|22146.3|22026.3|22147.1|22027.1|22145.2|22025.2|10
1638020770000|2021-11-27 13:46:10|22146|22026|22148.4|22028.4|22148.4|22028.4|22146|22026|10
1638020780000|2021-11-27 13:46:20|22148.2|22028.2|22144.8|22024.8|22148.2|22028.2|22144.8|22024.8|10
1638020790000|2021-11-27 13:46:30|22144.1|22024.1|22140.2|22020.2|22144.1|22024.1|22140.2|22020.2|10
1638020800000|2021-11-27 13:46:40|22139.6|22019.6|22138|22018|22139.9|22019.9|22137.7|22017.7|10
1638020810000|2021-11-27 13:46:50|22139.7|22019.7|22134.3|22014.3|22139.7|22019.7|22134.3|22014.3|10
1638020820000|2021-11-27 13:47:00|22133.9|22013.9|22123.2|22003.2|22133.9|22013.9|22123.2|22003.2|10
1638020830000|2021-11-27 13:47:10|22123.2|22003.2|22122.1|22002.1|22123.2|22003.2|22120.7|22000.7|10
1638020840000|2021-11-27 13:47:20|22121.4|22001.4|22116|21996|22121.4|22001.4|22115.9|21995.9|10
1638020850000|2021-11-27 13:47:30|22115.6|21995.6|22111.3|21991.3|22116|21996|22110.8|21990.8|10
1638020860000|2021-11-27 13:47:40|22111.3|21991.3|22108.3|21988.3|22111.3|21991.3|22108.3|21988.3|10
1638020870000|2021-11-27 13:47:50|22109|21989|22112.2|21992.2|22112.7|21992.7|22108.8|21988.8|10
1638020880000|2021-11-27 13:48:00|22113|21993|22111.2|21991.2|22113.5|21993.5|22111.2|21991.2|10
1638020890000|2021-11-27 13:48:10|22111.4|21991.4|22111.3|21991.3|22111.4|21991.4|22110.8|21990.8|8
1638020900000|2021-11-27 13:48:20|22111.2|21991.2|22111.4|21991.4|22111.4|21991.4|22110.7|21990.7|10
1638020910000|2021-11-27 13:48:30|22112|21992|22110.6|21990.6|22113.2|21993.2|22110.6|21990.6|10
1638020920000|2021-11-27 13:48:40|22110.7|21990.7|22106.4|21986.4|22110.7|21990.7|22106.3|21986.3|10
1638020930000|2021-11-27 13:48:50|22106.2|21986.2|22102|21982|22106.2|21986.2|22102|21982|10
1638020940000|2021-11-27 13:49:00|22102|21982|22099.1|21979.1|22102|21982|22099.1|21979.1|9
1638020950000|2021-11-27 13:49:10|22099.7|21979.7|22098.8|21978.8|22099.7|21979.7|22097.9|21977.9|9
1638020960000|2021-11-27 13:49:20|22099|21979|22101.1|21981.1|22101.1|21981.1|22099|21979|8
1638020970000|2021-11-27 13:49:30|22101.2|21981.2|22106.1|21986.1|22106.1|21986.1|22101.2|21981.2|10
1638020980000|2021-11-27 13:49:40|22106.3|21986.3|22115.8|21995.8|22115.8|21995.8|22106.3|21986.3|10
1638020990000|2021-11-27 13:49:50|22114.7|21994.7|22119.1|21999.1|22119.1|21999.1|22114.5|21994.5|10
1638021000000|2021-11-27 13:50:00|22118.8|21998.8|22119.2|21999.2|22119.5|21999.5|22118|21998|9
1638021010000|2021-11-27 13:50:10|22119.9|21999.9|22118.7|21998.7|22119.9|21999.9|22118.4|21998.4|10
1638021020000|2021-11-27 13:50:20|22118.4|21998.4|22112.9|21992.9|22118.4|21998.4|22112.7|21992.7|9
1638021030000|2021-11-27 13:50:30|22113.8|21993.8|22114.3|21994.3|22114.7|21994.7|22113.8|21993.8|9
1638021040000|2021-11-27 13:50:40|22114.9|21994.9|22114.8|21994.8|22115.5|21995.5|22114.8|21994.8|9
1638021050000|2021-11-27 13:50:50|22115|21995|22113.6|21993.6|22115.1|21995.1|22113.6|21993.6|10
1638021060000|2021-11-27 13:51:00|22113.1|21993.1|22109.7|21989.7|22113.1|21993.1|22109.7|21989.7|10
1638021070000|2021-11-27 13:51:10|22109.4|21989.4|22107.6|21987.6|22109.7|21989.7|22107.6|21987.6|9
1638021080000|2021-11-27 13:51:20|22107.8|21987.8|22109.9|21989.9|22109.9|21989.9|22107.7|21987.7|10
1638021090000|2021-11-27 13:51:30|22110|21990|22111.4|21991.4|22111.4|21991.4|22110|21990|10
1638021100000|2021-11-27 13:51:40|22110.2|21990.2|22114.8|21994.8|22114.8|21994.8|22110.2|21990.2|9
1638021110000|2021-11-27 13:51:50|22115.3|21995.3|22115.7|21995.7|22116.8|21996.8|22115.3|21995.3|9
1638021120000|2021-11-27 13:52:00|22115.4|21995.4|22115.6|21995.6|22115.6|21995.6|22113.7|21993.7|10
1638021130000|2021-11-27 13:52:10|22114.8|21994.8|22115.2|21995.2|22115.7|21995.7|22114.4|21994.4|10
1638021140000|2021-11-27 13:52:20|22115|21995|22115.5|21995.5|22115.5|21995.5|22115|21995|10
1638021150000|2021-11-27 13:52:30|22114.5|21994.5|22114.5|21994.5|22115|21995|22114|21994|10
1638021160000|2021-11-27 13:52:40|22115.2|21995.2|22116.5|21996.5|22116.6|21996.6|22115.2|21995.2|10
1638021170000|2021-11-27 13:52:50|22116.5|21996.5|22116|21996|22116.7|21996.7|22115.1|21995.1|10
1638021180000|2021-11-27 13:53:00|22115.8|21995.8|22116.5|21996.5|22116.5|21996.5|22115.3|21995.3|10
1638021190000|2021-11-27 13:53:10|22117.2|21997.2|22118.3|21998.3|22118.3|21998.3|22117.2|21997.2|9
1638021200000|2021-11-27 13:53:20|22118.5|21998.5|22119.3|21999.3|22119.3|21999.3|22118.5|21998.5|10
1638021210000|2021-11-27 13:53:30|22119.5|21999.5|22120.5|22000.5|22121|22001|22119.2|21999.2|10
1638021220000|2021-11-27 13:53:40|22121|22001|22126.2|22006.2|22126.2|22006.2|22121|22001|10
1638021230000|2021-11-27 13:53:50|22125.9|22005.9|22123.7|22003.7|22125.9|22005.9|22123.7|22003.7|10
1638021240000|2021-11-27 13:54:00|22123.5|22003.5|22118.3|21998.3|22123.5|22003.5|22118.3|21998.3|9
1638021250000|2021-11-27 13:54:10|22117.4|21997.4|22113.6|21993.6|22117.4|21997.4|22113.6|21993.6|10
1638021260000|2021-11-27 13:54:20|22113|21993|22109.9|21989.9|22113|21993|22109.9|21989.9|10
1638021270000|2021-11-27 13:54:30|22109.6|21989.6|22106.3|21986.3|22109.6|21989.6|22106.3|21986.3|10
1638021280000|2021-11-27 13:54:40|22106.1|21986.1|22103.3|21983.3|22106.1|21986.1|22103.3|21983.3|10
1638021290000|2021-11-27 13:54:50|22103.1|21983.1|22102.3|21982.3|22103.5|21983.5|22102.3|21982.3|9
1638021300000|2021-11-27 13:55:00|22102.8|21982.8|22104|21984|22104|21984|22102.2|21982.2|9
1638021310000|2021-11-27 13:55:10|22104|21984|22104.3|21984.3|22104.5|21984.5|22102.8|21982.8|9
1638021320000|2021-11-27 13:55:20|22103.3|21983.3|22106.2|21986.2|22106.2|21986.2|22102.9|21982.9|10
1638021330000|2021-11-27 13:55:30|22106.2|21986.2|22104.4|21984.4|22106.2|21986.2|22104.4|21984.4|8
1638021340000|2021-11-27 13:55:40|22104.4|21984.4|22104.5|21984.5|22104.8|21984.8|22104.2|21984.2|8
1638021350000|2021-11-27 13:55:50|22104.1|21984.1|22101.8|21981.8|22104.4|21984.4|22101.8|21981.8|10
1638021360000|2021-11-27 13:56:00|22101.8|21981.8|22101.9|21981.9|22102.1|21982.1|22101.8|21981.8|10
1638021370000|2021-11-27 13:56:10|22102|21982|22100.8|21980.8|22102|21982|22100.4|21980.4|10
1638021380000|2021-11-27 13:56:20|22101.6|21981.6|22099.3|21979.3|22101.9|21981.9|22098.3|21978.3|9
1638021390000|2021-11-27 13:56:30|22099.4|21979.4|22082.3|21962.3|22099.4|21979.4|22082.3|21962.3|10
1638021400000|2021-11-27 13:56:40|22082.2|21962.2|22079.4|21959.4|22082.2|21962.2|22078.1|21958.1|10
1638021410000|2021-11-27 13:56:50|22074.9|21954.9|22071.6|21951.6|22074.9|21954.9|22071.4|21951.4|9
1638021420000|2021-11-27 13:57:00|22071.6|21951.6|22069.7|21949.7|22071.8|21951.8|22069.5|21949.5|10
1638021430000|2021-11-27 13:57:10|22069.7|21949.7|22070.9|21950.9|22070.9|21950.9|22069.6|21949.6|6
1638021440000|2021-11-27 13:57:20|22070|21950|22071.1|21951.1|22071.1|21951.1|22069.5|21949.5|11
1638021450000|2021-11-27 13:57:30|22069.9|21949.9|22068.5|21948.5|22069.9|21949.9|22067.4|21947.4|10
1638021460000|2021-11-27 13:57:40|22070.2|21950.2|22073.1|21953.1|22073.1|21953.1|22070.1|21950.1|10
1638021470000|2021-11-27 13:57:50|22073.2|21953.2|22074.9|21954.9|22075.5|21955.5|22073.2|21953.2|10
1638021480000|2021-11-27 13:58:00|22075.4|21955.4|22077.8|21957.8|22077.9|21957.9|22075.4|21955.4|9
1638021490000|2021-11-27 13:58:10|22078|21958|22078.2|21958.2|22078.2|21958.2|22076.9|21956.9|9
1638021500000|2021-11-27 13:58:20|22078.3|21958.3|22078.6|21958.6|22078.6|21958.6|22078.2|21958.2|9
1638021510000|2021-11-27 13:58:30|22079.6|21959.6|22083.1|21963.1|22083.1|21963.1|22079.6|21959.6|10
1638021520000|2021-11-27 13:58:40|22082.3|21962.3|22083.9|21963.9|22083.9|21963.9|22082.1|21962.1|10
1638021530000|2021-11-27 13:58:50|22084.3|21964.3|22084.6|21964.6|22085.9|21965.9|22084.3|21964.3|10
1638021540000|2021-11-27 13:59:00|22084.7|21964.7|22084.5|21964.5|22085.1|21965.1|22084.5|21964.5|10
1638021550000|2021-11-27 13:59:10|22085.2|21965.2|22086.3|21966.3|22086.3|21966.3|22085.2|21965.2|10
1638021560000|2021-11-27 13:59:20|22085.4|21965.4|22087.5|21967.5|22087.5|21967.5|22085.1|21965.1|10
1638021570000|2021-11-27 13:59:30|22087.5|21967.5|22089|21969|22089|21969|22087|21967|9
1638021580000|2021-11-27 13:59:40|22089.1|21969.1|22090.2|21970.2|22090.2|21970.2|22088.8|21968.8|10
1638021590000|2021-11-27 13:59:50|22090.4|21970.4|22080.4|21960.4|22090.4|21970.4|22080.4|21960.4|10
1638021600000|2021-11-27 14:00:00|22079.2|21959.2|22074.6|21954.6|22079.2|21959.2|22074.3|21954.3|10
1638021610000|2021-11-27 14:00:10|22074.2|21954.2|22072.9|21952.9|22074.2|21954.2|22071.3|21951.3|10
1638021620000|2021-11-27 14:00:20|22073.3|21953.3|22073.7|21953.7|22074.4|21954.4|22073.3|21953.3|10
1638021630000|2021-11-27 14:00:30|22073.5|21953.5|22069.6|21949.6|22073.8|21953.8|22069.6|21949.6|10
1638021640000|2021-11-27 14:00:40|22069.3|21949.3|22063.3|21943.3|22069.4|21949.4|22063.3|21943.3|10
1638021650000|2021-11-27 14:00:50|22062.6|21942.6|22061.6|21941.6|22063|21943|22061.6|21941.6|10
1638021660000|2021-11-27 14:01:00|22061.5|21941.5|22064.1|21944.1|22064.1|21944.1|22061.4|21941.4|7
1638021670000|2021-11-27 14:01:10|22065.3|21945.3|22064.9|21944.9|22065.3|21945.3|22064.2|21944.2|10
1638021680000|2021-11-27 14:01:20|22065.4|21945.4|22070.9|21950.9|22070.9|21950.9|22065.1|21945.1|10
1638021690000|2021-11-27 14:01:30|22072.2|21952.2|22073|21953|22073|21953|22071.7|21951.7|10
1638021700000|2021-11-27 14:01:40|22073.9|21953.9|22077.1|21957.1|22077.1|21957.1|22073.9|21953.9|9
1638021710000|2021-11-27 14:01:50|22078.2|21958.2|22077.5|21957.5|22078.6|21958.6|22077.5|21957.5|10
1638021720000|2021-11-27 14:02:00|22078.4|21958.4|22076.1|21956.1|22078.4|21958.4|22076.1|21956.1|8
1638021730000|2021-11-27 14:02:10|22076|21956|22074|21954|22076|21956|22073.2|21953.2|9
1638021740000|2021-11-27 14:02:20|22073.8|21953.8|22076.4|21956.4|22076.8|21956.8|22073.8|21953.8|9
1638021750000|2021-11-27 14:02:30|22076.4|21956.4|22075.8|21955.8|22076.4|21956.4|22075.8|21955.8|10
1638021760000|2021-11-27 14:02:40|22076|21956|22076.1|21956.1|22076.1|21956.1|22075.6|21955.6|8
1638021770000|2021-11-27 14:02:50|22075.8|21955.8|22077.3|21957.3|22077.3|21957.3|22075.8|21955.8|8
1638021780000|2021-11-27 14:03:00|22077.5|21957.5|22079.2|21959.2|22079.2|21959.2|22077.5|21957.5|10
1638021790000|2021-11-27 14:03:10|22079.1|21959.1|22077|21957|22079.2|21959.2|22077|21957|10
1638021800000|2021-11-27 14:03:20|22077|21957|22077.2|21957.2|22077.2|21957.2|22076.6|21956.6|9
1638021810000|2021-11-27 14:03:30|22077.4|21957.4|22078.5|21958.5|22079.7|21959.7|22077.4|21957.4|10
1638021820000|2021-11-27 14:03:40|22078.3|21958.3|22078.9|21958.9|22078.9|21958.9|22075.8|21955.8|10
1638021830000|2021-11-27 14:03:50|22078.8|21958.8|22078|21958|22080.4|21960.4|22077.7|21957.7|10
1638021840000|2021-11-27 14:04:00|22078.1|21958.1|22079.5|21959.5|22079.5|21959.5|22078.1|21958.1|10
1638021850000|2021-11-27 14:04:10|22079.7|21959.7|22081.5|21961.5|22081.5|21961.5|22079.6|21959.6|9
1638021860000|2021-11-27 14:04:20|22081.6|21961.6|22082.1|21962.1|22082.3|21962.3|22080.3|21960.3|10
1638021870000|2021-11-27 14:04:30|22081.4|21961.4|22082.3|21962.3|22082.9|21962.9|22081.4|21961.4|9
1638021880000|2021-11-27 14:04:40|22082.3|21962.3|22082|21962|22082.5|21962.5|22079.6|21959.6|10
1638021890000|2021-11-27 14:04:50|22081.5|21961.5|22082.1|21962.1|22082.2|21962.2|22081.5|21961.5|10
1638021900000|2021-11-27 14:05:00|22082.2|21962.2|22082.6|21962.6|22083.5|21963.5|22082.2|21962.2|10
1638021910000|2021-11-27 14:05:10|22082.6|21962.6|22087.4|21967.4|22087.4|21967.4|22082.6|21962.6|9
1638021920000|2021-11-27 14:05:20|22087.8|21967.8|22090.8|21970.8|22090.8|21970.8|22087.8|21967.8|10
1638021930000|2021-11-27 14:05:30|22090.1|21970.1|22095.7|21975.7|22095.7|21975.7|22089.4|21969.4|10
1638021940000|2021-11-27 14:05:40|22097.8|21977.8|22109.8|21989.8|22109.8|21989.8|22097.7|21977.7|10
1638021950000|2021-11-27 14:05:50|22110.4|21990.4|22112.7|21992.7|22113.4|21993.4|22110.4|21990.4|10
1638021960000|2021-11-27 14:06:00|22113.3|21993.3|22120.1|22000.1|22120.1|22000.1|22113.3|21993.3|10
1638021970000|2021-11-27 14:06:10|22121|22001|22127.5|22007.5|22127.5|22007.5|22121|22001|10
1638021980000|2021-11-27 14:06:20|22128.7|22008.7|22131.1|22011.1|22131.5|22011.5|22128.5|22008.5|10
1638021990000|2021-11-27 14:06:30|22131.1|22011.1|22131.3|22011.3|22135|22015|22131.1|22011.1|10
1638022000000|2021-11-27 14:06:40|22131.4|22011.4|22130.2|22010.2|22131.8|22011.8|22129.4|22009.4|10
1638022010000|2021-11-27 14:06:50|22130.4|22010.4|22129.8|22009.8|22130.5|22010.5|22129.3|22009.3|10
1638022020000|2021-11-27 14:07:00|22129.8|22009.8|22132.5|22012.5|22132.5|22012.5|22129|22009|10
1638022030000|2021-11-27 14:07:10|22132.2|22012.2|22134.4|22014.4|22134.8|22014.8|22132.2|22012.2|8
1638022040000|2021-11-27 14:07:20|22135.2|22015.2|22138.6|22018.6|22139.1|22019.1|22135.2|22015.2|9
1638022050000|2021-11-27 14:07:30|22139|22019|22139.1|22019.1|22139.7|22019.7|22138.7|22018.7|9
1638022060000|2021-11-27 14:07:40|22138.9|22018.9|22139.4|22019.4|22140.5|22020.5|22138.9|22018.9|8
1638022070000|2021-11-27 14:07:50|22139.6|22019.6|22139.2|22019.2|22139.7|22019.7|22138.9|22018.9|9
1638022080000|2021-11-27 14:08:00|22139.2|22019.2|22136.8|22016.8|22139.2|22019.2|22136.8|22016.8|8
1638022090000|2021-11-27 14:08:10|22136.7|22016.7|22136.9|22016.9|22137.9|22017.9|22136.7|22016.7|9
1638022100000|2021-11-27 14:08:20|22136.8|22016.8|22135.9|22015.9|22136.8|22016.8|22134.7|22014.7|9
1638022110000|2021-11-27 14:08:30|22135.5|22015.5|22137.3|22017.3|22137.3|22017.3|22135.3|22015.3|10
1638022120000|2021-11-27 14:08:40|22137.2|22017.2|22137.2|22017.2|22138.2|22018.2|22135.4|22015.4|10
1638022130000|2021-11-27 14:08:50|22137.4|22017.4|22136.5|22016.5|22137.4|22017.4|22136.5|22016.5|10
1638022140000|2021-11-27 14:09:00|22135|22015|22134.1|22014.1|22135.9|22015.9|22133.9|22013.9|9
1638022150000|2021-11-27 14:09:10|22134|22014|22133.8|22013.8|22134.3|22014.3|22133.8|22013.8|10
1638022160000|2021-11-27 14:09:20|22133.9|22013.9|22133.8|22013.8|22133.9|22013.9|22133.5|22013.5|9
1638022170000|2021-11-27 14:09:30|22134.2|22014.2|22134.5|22014.5|22134.5|22014.5|22134.1|22014.1|9
1638022180000|2021-11-27 14:09:40|22134.4|22014.4|22133.9|22013.9|22134.4|22014.4|22133.5|22013.5|8
1638022190000|2021-11-27 14:09:50|22133.3|22013.3|22132.8|22012.8|22133.3|22013.3|22132.4|22012.4|9
1638022200000|2021-11-27 14:10:00|22131.8|22011.8|22132|22012|22132.1|22012.1|22131.5|22011.5|10
1638022210000|2021-11-27 14:10:10|22131.7|22011.7|22129.4|22009.4|22131.8|22011.8|22129.4|22009.4|10
1638022220000|2021-11-27 14:10:20|22129.7|22009.7|22130.9|22010.9|22131.1|22011.1|22129.7|22009.7|8
1638022230000|2021-11-27 14:10:30|22129.8|22009.8|22130|22010|22130|22010|22128.7|22008.7|10
1638022240000|2021-11-27 14:10:40|22129.5|22009.5|22134.7|22014.7|22134.7|22014.7|22129.5|22009.5|10
1638022250000|2021-11-27 14:10:50|22135|22015|22137.6|22017.6|22137.6|22017.6|22135|22015|10
1638022260000|2021-11-27 14:11:00|22136.8|22016.8|22137|22017|22137.3|22017.3|22136.8|22016.8|9
1638022270000|2021-11-27 14:11:10|22137|22017|22141.3|22021.3|22141.3|22021.3|22137|22017|10
1638022280000|2021-11-27 14:11:20|22141.4|22021.4|22143.6|22023.6|22143.6|22023.6|22141.4|22021.4|9
1638022290000|2021-11-27 14:11:30|22142.8|22022.8|22141.6|22021.6|22142.9|22022.9|22141.6|22021.6|10
1638022300000|2021-11-27 14:11:40|22141.8|22021.8|22139.7|22019.7|22142.3|22022.3|22139.7|22019.7|10
1638022310000|2021-11-27 14:11:50|22139.8|22019.8|22141.8|22021.8|22141.8|22021.8|22139.7|22019.7|10
1638022320000|2021-11-27 14:12:00|22141.9|22021.9|22141.7|22021.7|22142.5|22022.5|22141.6|22021.6|8
1638022330000|2021-11-27 14:12:10|22140.8|22020.8|22139.7|22019.7|22142|22022|22139.3|22019.3|10
1638022340000|2021-11-27 14:12:20|22139.8|22019.8|22140.8|22020.8|22141.3|22021.3|22139.8|22019.8|10
1638022350000|2021-11-27 14:12:30|22140.4|22020.4|22139.5|22019.5|22140.5|22020.5|22139.5|22019.5|9
1638022360000|2021-11-27 14:12:40|22139|22019|22136.7|22016.7|22139.5|22019.5|22136.7|22016.7|10
1638022370000|2021-11-27 14:12:50|22136.7|22016.7|22133.7|22013.7|22136.7|22016.7|22133.7|22013.7|10
1638022380000|2021-11-27 14:13:00|22133.7|22013.7|22135.1|22015.1|22135.3|22015.3|22133.3|22013.3|10
1638022390000|2021-11-27 14:13:10|22135.1|22015.1|22134.7|22014.7|22135.6|22015.6|22134.5|22014.5|9
1638022400000|2021-11-27 14:13:20|22134.9|22014.9|22136.4|22016.4|22136.4|22016.4|22134.9|22014.9|8
1638022410000|2021-11-27 14:13:30|22136.5|22016.5|22136.7|22016.7|22136.8|22016.8|22136.4|22016.4|9
1638022420000|2021-11-27 14:13:40|22136.6|22016.6|22136.1|22016.1|22136.6|22016.6|22136.1|22016.1|10
1638022430000|2021-11-27 14:13:50|22136.3|22016.3|22136.6|22016.6|22136.6|22016.6|22136.3|22016.3|8
1638022440000|2021-11-27 14:14:00|22136.3|22016.3|22139|22019|22139.1|22019.1|22136.3|22016.3|10
1638022450000|2021-11-27 14:14:10|22139.1|22019.1|22138.5|22018.5|22140.7|22020.7|22138.5|22018.5|9
1638022460000|2021-11-27 14:14:20|22138.7|22018.7|22137|22017|22139.3|22019.3|22136.3|22016.3|10
1638022470000|2021-11-27 14:14:30|22137.2|22017.2|22137.6|22017.6|22137.9|22017.9|22136.8|22016.8|9
1638022480000|2021-11-27 14:14:40|22138|22018|22139.9|22019.9|22140.1|22020.1|22138|22018|10
1638022490000|2021-11-27 14:14:50|22139.8|22019.8|22138.6|22018.6|22139.9|22019.9|22138.6|22018.6|9
1638022500000|2021-11-27 14:15:00|22140.8|22020.8|22140|22020|22142.2|22022.2|22139.8|22019.8|10
1638022510000|2021-11-27 14:15:10|22140.5|22020.5|22138.3|22018.3|22140.5|22020.5|22137.1|22017.1|10
1638022520000|2021-11-27 14:15:20|22137.2|22017.2|22138|22018|22138.6|22018.6|22136.5|22016.5|9
1638022530000|2021-11-27 14:15:30|22138|22018|22134.7|22014.7|22138|22018|22134.7|22014.7|9
1638022540000|2021-11-27 14:15:40|22135|22015|22130.8|22010.8|22135|22015|22130.8|22010.8|10
1638022550000|2021-11-27 14:15:50|22130.6|22010.6|22130.8|22010.8|22131.5|22011.5|22130.6|22010.6|10
1638022560000|2021-11-27 14:16:00|22130.6|22010.6|22123.4|22003.4|22130.9|22010.9|22122.6|22002.6|10
1638022570000|2021-11-27 14:16:10|22123.5|22003.5|22121.6|22001.6|22123.5|22003.5|22121.6|22001.6|10
1638022580000|2021-11-27 14:16:20|22121.3|22001.3|22118.7|21998.7|22121.3|22001.3|22118.7|21998.7|10
1638022590000|2021-11-27 14:16:30|22118.5|21998.5|22117.4|21997.4|22118.7|21998.7|22117.2|21997.2|10
1638022600000|2021-11-27 14:16:40|22117.5|21997.5|22119.4|21999.4|22119.4|21999.4|22117.3|21997.3|10
1638022610000|2021-11-27 14:16:50|22119.5|21999.5|22122.8|22002.8|22122.8|22002.8|22119.5|21999.5|10
1638022620000|2021-11-27 14:17:00|22122.8|22002.8|22124.6|22004.6|22124.7|22004.7|22122.8|22002.8|10
1638022630000|2021-11-27 14:17:10|22124.5|22004.5|22136.5|22016.5|22136.5|22016.5|22124.5|22004.5|10
1638022640000|2021-11-27 14:17:20|22135.8|22015.8|22141.4|22021.4|22141.4|22021.4|22135.8|22015.8|10
1638022650000|2021-11-27 14:17:30|22143.2|22023.2|22143.3|22023.3|22143.3|22023.3|22142.8|22022.8|5
1638022660000|2021-11-27 14:17:40|22143.8|22023.8|22142.9|22022.9|22144.1|22024.1|22142.9|22022.9|10
1638022670000|2021-11-27 14:17:50|22142.8|22022.8|22141|22021|22142.8|22022.8|22141|22021|10
1638022680000|2021-11-27 14:18:00|22139.7|22019.7|22132.2|22012.2|22139.7|22019.7|22132.2|22012.2|9
1638022690000|2021-11-27 14:18:10|22130.8|22010.8|22129.2|22009.2|22131.6|22011.6|22129|22009|10
1638022700000|2021-11-27 14:18:20|22129.4|22009.4|22124.9|22004.9|22129.4|22009.4|22124.9|22004.9|10
1638022710000|2021-11-27 14:18:30|22124.5|22004.5|22124.3|22004.3|22125.2|22005.2|22124|22004|8
1638022720000|2021-11-27 14:18:40|22124|22004|22124.2|22004.2|22124.2|22004.2|22122.9|22002.9|8
1638022730000|2021-11-27 14:18:50|22124.1|22004.1|22123.9|22003.9|22125|22005|22123.2|22003.2|9
1638022740000|2021-11-27 14:19:00|22123.8|22003.8|22120.9|22000.9|22123.9|22003.9|22120.9|22000.9|9
1638022750000|2021-11-27 14:19:10|22120.5|22000.5|22115.2|21995.2|22121|22001|22115.2|21995.2|10
1638022760000|2021-11-27 14:19:20|22115.5|21995.5|22109.3|21989.3|22115.5|21995.5|22109.3|21989.3|10
1638022770000|2021-11-27 14:19:30|22107.8|21987.8|22093.2|21973.2|22107.8|21987.8|22093.2|21973.2|10
1638022780000|2021-11-27 14:19:40|22092.5|21972.5|22081.4|21961.4|22092.6|21972.6|22081.4|21961.4|9
1638022790000|2021-11-27 14:19:50|22080.4|21960.4|22075.3|21955.3|22080.4|21960.4|22075.3|21955.3|9
1638022800000|2021-11-27 14:20:00|22075.3|21955.3|22074|21954|22075.3|21955.3|22073.9|21953.9|10
1638022810000|2021-11-27 14:20:10|22074.1|21954.1|22073|21953|22074.5|21954.5|22072.4|21952.4|10
1638022820000|2021-11-27 14:20:20|22069.5|21949.5|22068.3|21948.3|22069.9|21949.9|22068|21948|10
1638022830000|2021-11-27 14:20:30|22068.2|21948.2|22063.2|21943.2|22068.2|21948.2|22063.2|21943.2|10
1638022840000|2021-11-27 14:20:40|22063.3|21943.3|22057.6|21937.6|22063.3|21943.3|22057.6|21937.6|10
1638022850000|2021-11-27 14:20:50|22057.6|21937.6|22055.7|21935.7|22057.6|21937.6|22054.5|21934.5|10
1638022860000|2021-11-27 14:21:00|22055.9|21935.9|22054.8|21934.8|22056.4|21936.4|22054.8|21934.8|10
1638022870000|2021-11-27 14:21:10|22055|21935|22051.1|21931.1|22055|21935|22048.3|21928.3|10
1638022880000|2021-11-27 14:21:20|22051.3|21931.3|22056.1|21936.1|22056.1|21936.1|22051.3|21931.3|10
1638022890000|2021-11-27 14:21:30|22054.8|21934.8|22055.4|21935.4|22056.4|21936.4|22054.8|21934.8|9
1638022900000|2021-11-27 14:21:40|22055.5|21935.5|22053.9|21933.9|22055.8|21935.8|22053.9|21933.9|9
1638022910000|2021-11-27 14:21:50|22053.9|21933.9|22052.2|21932.2|22054.3|21934.3|22052.2|21932.2|9
1638022920000|2021-11-27 14:22:00|22052.1|21932.1|22054.5|21934.5|22054.7|21934.7|22052.1|21932.1|10
1638022930000|2021-11-27 14:22:10|22053|21933|22053.8|21933.8|22054|21934|22052.4|21932.4|10
1638022940000|2021-11-27 14:22:20|22053.9|21933.9|22056.7|21936.7|22057.1|21937.1|22053.9|21933.9|10
1638022950000|2021-11-27 14:22:30|22056.2|21936.2|22058.1|21938.1|22058.1|21938.1|22056.2|21936.2|10
1638022960000|2021-11-27 14:22:40|22058.2|21938.2|22062.8|21942.8|22062.8|21942.8|22058.2|21938.2|10
1638022970000|2021-11-27 14:22:50|22062.5|21942.5|22062.1|21942.1|22063.1|21943.1|22061.5|21941.5|9
1638022980000|2021-11-27 14:23:00|22060.8|21940.8|22060.3|21940.3|22060.8|21940.8|22060.2|21940.2|10
1638022990000|2021-11-27 14:23:10|22059.6|21939.6|22061.2|21941.2|22061.2|21941.2|22059.6|21939.6|10
1638023000000|2021-11-27 14:23:20|22061.3|21941.3|22064.4|21944.4|22064.4|21944.4|22061.3|21941.3|10
1638023010000|2021-11-27 14:23:30|22064.7|21944.7|22065|21945|22065.3|21945.3|22063.8|21943.8|7
1638023020000|2021-11-27 14:23:40|22066.2|21946.2|22069|21949|22069|21949|22066.2|21946.2|9
1638023030000|2021-11-27 14:23:50|22070|21950|22074.5|21954.5|22074.5|21954.5|22070|21950|10
1638023040000|2021-11-27 14:24:00|22077.8|21957.8|22080.8|21960.8|22081.3|21961.3|22077.8|21957.8|9
1638023050000|2021-11-27 14:24:10|22079.8|21959.8|22076.9|21956.9|22080|21960|22076.9|21956.9|9
1638023060000|2021-11-27 14:24:20|22077.9|21957.9|22078.7|21958.7|22078.9|21958.9|22077.3|21957.3|10
1638023070000|2021-11-27 14:24:30|22078.7|21958.7|22078.1|21958.1|22079.2|21959.2|22075.6|21955.6|10
1638023080000|2021-11-27 14:24:40|22077.5|21957.5|22079.5|21959.5|22079.5|21959.5|22077.5|21957.5|9
1638023090000|2021-11-27 14:24:50|22079.4|21959.4|22080.2|21960.2|22080.2|21960.2|22079.2|21959.2|9
1638023100000|2021-11-27 14:25:00|22080.3|21960.3|22078.5|21958.5|22080.5|21960.5|22078.5|21958.5|10
1638023110000|2021-11-27 14:25:10|22079.5|21959.5|22077.5|21957.5|22079.7|21959.7|22077.5|21957.5|9
1638023120000|2021-11-27 14:25:20|22077.6|21957.6|22077.8|21957.8|22077.8|21957.8|22077.3|21957.3|10
1638023130000|2021-11-27 14:25:30|22078.8|21958.8|22081.9|21961.9|22081.9|21961.9|22078.6|21958.6|10
1638023140000|2021-11-27 14:25:40|22082|21962|22084.1|21964.1|22084.1|21964.1|22081.2|21961.2|10
1638023150000|2021-11-27 14:25:50|22084.8|21964.8|22088|21968|22088|21968|22084.8|21964.8|9
1638023160000|2021-11-27 14:26:00|22088.7|21968.7|22091.7|21971.7|22092.5|21972.5|22088.7|21968.7|10
1638023170000|2021-11-27 14:26:10|22090.8|21970.8|22091.7|21971.7|22091.9|21971.9|22090.8|21970.8|10
1638023180000|2021-11-27 14:26:20|22092.7|21972.7|22094.8|21974.8|22094.8|21974.8|22092.2|21972.2|8
1638023190000|2021-11-27 14:26:30|22095|21975|22094.5|21974.5|22095.1|21975.1|22094.4|21974.4|10
1638023200000|2021-11-27 14:26:40|22094.6|21974.6|22095.1|21975.1|22095.6|21975.6|22094.6|21974.6|9
1638023210000|2021-11-27 14:26:50|22095.2|21975.2|22096|21976|22096|21976|22095|21975|8
1638023220000|2021-11-27 14:27:00|22094.9|21974.9|22095.4|21975.4|22095.6|21975.6|22094.9|21974.9|9
1638023230000|2021-11-27 14:27:10|22095.3|21975.3|22093.5|21973.5|22095.3|21975.3|22093.5|21973.5|9
1638023240000|2021-11-27 14:27:20|22093.8|21973.8|22095.4|21975.4|22095.6|21975.6|22093.6|21973.6|9
1638023250000|2021-11-27 14:27:30|22094.8|21974.8|22093.2|21973.2|22095.5|21975.5|22093.2|21973.2|10
1638023260000|2021-11-27 14:27:40|22092.8|21972.8|22093.5|21973.5|22093.6|21973.6|22092.6|21972.6|9
1638023270000|2021-11-27 14:27:50|22093.9|21973.9|22098.5|21978.5|22098.5|21978.5|22093.7|21973.7|9
1638023280000|2021-11-27 14:28:00|22098.5|21978.5|22098.9|21978.9|22099.8|21979.8|22098.5|21978.5|10
1638023290000|2021-11-27 14:28:10|22098.6|21978.6|22100.5|21980.5|22100.5|21980.5|22098.6|21978.6|9
1638023300000|2021-11-27 14:28:20|22101.1|21981.1|22099|21979|22101.1|21981.1|22099|21979|9
1638023310000|2021-11-27 14:28:30|22098.6|21978.6|22096.8|21976.8|22098.6|21978.6|22096.8|21976.8|10
1638023320000|2021-11-27 14:28:40|22097.3|21977.3|22098.8|21978.8|22099.5|21979.5|22097.1|21977.1|10
1638023330000|2021-11-27 14:28:50|22099|21979|22100|21980|22100.1|21980.1|22098.5|21978.5|8
1638023340000|2021-11-27 14:29:00|22101.1|21981.1|22102.5|21982.5|22102.5|21982.5|22101.1|21981.1|8
1638023350000|2021-11-27 14:29:10|22102.4|21982.4|22103.1|21983.1|22103.3|21983.3|22102.4|21982.4|10
1638023360000|2021-11-27 14:29:20|22103.3|21983.3|22102.1|21982.1|22103.3|21983.3|22102.1|21982.1|9
1638023370000|2021-11-27 14:29:30|22101.9|21981.9|22100.9|21980.9|22102.2|21982.2|22100.9|21980.9|10
1638023380000|2021-11-27 14:29:40|22101.7|21981.7|22098.7|21978.7|22101.7|21981.7|22098.7|21978.7|8
1638023390000|2021-11-27 14:29:50|22098.7|21978.7|22096.8|21976.8|22099|21979|22096.8|21976.8|10
1638023400000|2021-11-27 14:30:00|22096.5|21976.5|22090.2|21970.2|22096.5|21976.5|22090.2|21970.2|9
1638023410000|2021-11-27 14:30:10|22088.9|21968.9|22085.3|21965.3|22088.9|21968.9|22085.3|21965.3|10
1638023420000|2021-11-27 14:30:20|22084.6|21964.6|22077.6|21957.6|22085.3|21965.3|22077.6|21957.6|9
1638023430000|2021-11-27 14:30:30|22077.4|21957.4|22077|21957|22077.7|21957.7|22077|21957|9
1638023440000|2021-11-27 14:30:40|22076.7|21956.7|22077.4|21957.4|22077.7|21957.7|22076.7|21956.7|10
1638023450000|2021-11-27 14:30:50|22077.2|21957.2|22076|21956|22077.2|21957.2|22075.8|21955.8|10
1638023460000|2021-11-27 14:31:00|22076|21956|22075.1|21955.1|22076.8|21956.8|22075.1|21955.1|10
1638023470000|2021-11-27 14:31:10|22074.6|21954.6|22074|21954|22074.6|21954.6|22073.9|21953.9|9
1638023480000|2021-11-27 14:31:20|22073.8|21953.8|22071.9|21951.9|22073.8|21953.8|22071.6|21951.6|10
1638023490000|2021-11-27 14:31:30|22072.8|21952.8|22070.6|21950.6|22072.8|21952.8|22069.7|21949.7|10
1638023500000|2021-11-27 14:31:40|22070.5|21950.5|22070|21950|22070.5|21950.5|22069.2|21949.2|10
1638023510000|2021-11-27 14:31:50|22070.2|21950.2|22068.8|21948.8|22070.2|21950.2|22068.8|21948.8|10
1638023520000|2021-11-27 14:32:00|22068.7|21948.7|22067.5|21947.5|22068.7|21948.7|22067.1|21947.1|10
1638023530000|2021-11-27 14:32:10|22067.5|21947.5|22066.6|21946.6|22067.5|21947.5|22066.6|21946.6|9
1638023540000|2021-11-27 14:32:20|22066.5|21946.5|22065.4|21945.4|22066.5|21946.5|22064|21944|10
1638023550000|2021-11-27 14:32:30|22065.5|21945.5|22067.7|21947.7|22068.3|21948.3|22065.5|21945.5|10
1638023560000|2021-11-27 14:32:40|22066.8|21946.8|22069.6|21949.6|22069.6|21949.6|22066.8|21946.8|9
1638023570000|2021-11-27 14:32:50|22069.6|21949.6|22069.2|21949.2|22070.4|21950.4|22069.2|21949.2|10
1638023580000|2021-11-27 14:33:00|22068|21948|22067.5|21947.5|22068.5|21948.5|22067.5|21947.5|9
1638023590000|2021-11-27 14:33:10|22066.4|21946.4|22063.6|21943.6|22066.4|21946.4|22063.6|21943.6|9
1638023600000|2021-11-27 14:33:20|22062.3|21942.3|22056.3|21936.3|22062.3|21942.3|22056.3|21936.3|10
1638023610000|2021-11-27 14:33:30|22056.3|21936.3|22050.3|21930.3|22056.3|21936.3|22050.3|21930.3|10
1638023620000|2021-11-27 14:33:40|22049.9|21929.9|22041.2|21921.2|22049.9|21929.9|22041.2|21921.2|10
1638023630000|2021-11-27 14:33:50|22040.7|21920.7|22040.2|21920.2|22040.7|21920.7|22038.6|21918.6|10
1638023640000|2021-11-27 14:34:00|22041|21921|22044.1|21924.1|22044.8|21924.8|22041|21921|9
1638023650000|2021-11-27 14:34:10|22044.3|21924.3|22047.5|21927.5|22047.5|21927.5|22044.3|21924.3|10
1638023660000|2021-11-27 14:34:20|22048.3|21928.3|22048.6|21928.6|22048.8|21928.8|22047.3|21927.3|10
1638023670000|2021-11-27 14:34:30|22048.6|21928.6|22050.4|21930.4|22050.4|21930.4|22048.6|21928.6|7
1638023680000|2021-11-27 14:34:40|22050.5|21930.5|22050.7|21930.7|22051.8|21931.8|22050.4|21930.4|8
1638023690000|2021-11-27 14:34:50|22050.9|21930.9|22051.9|21931.9|22052.3|21932.3|22050.2|21930.2|10
1638023700000|2021-11-27 14:35:00|22052.1|21932.1|22053.5|21933.5|22053.9|21933.9|22052.1|21932.1|9
1638023710000|2021-11-27 14:35:10|22053.7|21933.7|22052.8|21932.8|22054.2|21934.2|22052.8|21932.8|10
1638023720000|2021-11-27 14:35:20|22052.9|21932.9|22052.4|21932.4|22052.9|21932.9|22051.8|21931.8|10
1638023730000|2021-11-27 14:35:30|22052.5|21932.5|22049|21929|22052.5|21932.5|22048.9|21928.9|9
1638023740000|2021-11-27 14:35:40|22049.6|21929.6|22048.2|21928.2|22049.7|21929.7|22048.2|21928.2|10
1638023750000|2021-11-27 14:35:50|22047.8|21927.8|22046.8|21926.8|22048.5|21928.5|22046.6|21926.6|9
1638023760000|2021-11-27 14:36:00|22046.8|21926.8|22041.8|21921.8|22046.8|21926.8|22041.8|21921.8|10
1638023770000|2021-11-27 14:36:10|22041.2|21921.2|22036.9|21916.9|22041.2|21921.2|22036.9|21916.9|10
1638023780000|2021-11-27 14:36:20|22036.8|21916.8|22033.6|21913.6|22036.8|21916.8|22033.6|21913.6|10
1638023790000|2021-11-27 14:36:30|22034|21914|22036|21916|22036|21916|22034|21914|9
1638023800000|2021-11-27 14:36:40|22035.9|21915.9|22037.3|21917.3|22037.5|21917.5|22035.9|21915.9|9
1638023810000|2021-11-27 14:36:50|22037.6|21917.6|22036.6|21916.6|22037.7|21917.7|22036.3|21916.3|8
1638023820000|2021-11-27 14:37:00|22036.5|21916.5|22036.2|21916.2|22036.7|21916.7|22035.3|21915.3|10
1638023830000|2021-11-27 14:37:10|22036|21916|22036.8|21916.8|22036.8|21916.8|22036|21916|9
1638023840000|2021-11-27 14:37:20|22036.7|21916.7|22037.9|21917.9|22038|21918|22035.9|21915.9|10
1638023850000|2021-11-27 14:37:30|22038.7|21918.7|22038.4|21918.4|22038.7|21918.7|22037.3|21917.3|10
1638023860000|2021-11-27 14:37:40|22038.5|21918.5|22036.8|21916.8|22038.7|21918.7|22036.8|21916.8|9
1638023870000|2021-11-27 14:37:50|22036.8|21916.8|22035.9|21915.9|22037.4|21917.4|22035.9|21915.9|9
1638023880000|2021-11-27 14:38:00|22035.8|21915.8|22033.7|21913.7|22036.6|21916.6|22033.7|21913.7|10
1638023890000|2021-11-27 14:38:10|22033.6|21913.6|22031.3|21911.3|22033.8|21913.8|22031.3|21911.3|8
1638023900000|2021-11-27 14:38:20|22032.4|21912.4|22033.8|21913.8|22033.8|21913.8|22031.2|21911.2|10
1638023910000|2021-11-27 14:38:30|22034.2|21914.2|22037.9|21917.9|22037.9|21917.9|22034.2|21914.2|10
1638023920000|2021-11-27 14:38:40|22038.4|21918.4|22035.6|21915.6|22038.4|21918.4|22035.6|21915.6|9
1638023930000|2021-11-27 14:38:50|22035.2|21915.2|22033.8|21913.8|22035.2|21915.2|22033.3|21913.3|9
1638023940000|2021-11-27 14:39:00|22033.9|21913.9|22032.9|21912.9|22034.3|21914.3|22032.9|21912.9|10
1638023950000|2021-11-27 14:39:10|22032.2|21912.2|22028.1|21908.1|22032.2|21912.2|22028.1|21908.1|9
1638023960000|2021-11-27 14:39:20|22028.1|21908.1|22028.5|21908.5|22028.6|21908.6|22027.7|21907.7|10
1638023970000|2021-11-27 14:39:30|22028.2|21908.2|22027.9|21907.9|22028.8|21908.8|22027.6|21907.6|10
1638023980000|2021-11-27 14:39:40|22027|21907|22027.1|21907.1|22027.9|21907.9|22026.5|21906.5|10
1638023990000|2021-11-27 14:39:50|22027.2|21907.2|22022.2|21902.2|22027.2|21907.2|22022.2|21902.2|10
1638024000000|2021-11-27 14:40:00|22022.4|21902.4|22021.3|21901.3|22022.5|21902.5|22021.3|21901.3|9
1638024010000|2021-11-27 14:40:10|22021.2|21901.2|22019.4|21899.4|22021.2|21901.2|22019.4|21899.4|10
1638024020000|2021-11-27 14:40:20|22019.7|21899.7|22022.6|21902.6|22022.6|21902.6|22018.7|21898.7|10
1638024030000|2021-11-27 14:40:30|22021.9|21901.9|22023.6|21903.6|22024.3|21904.3|22021.9|21901.9|10
1638024040000|2021-11-27 14:40:40|22024.1|21904.1|22024|21904|22025.3|21905.3|22020.5|21900.5|9
1638024050000|2021-11-27 14:40:50|22023.8|21903.8|22024.3|21904.3|22024.8|21904.8|22023.8|21903.8|10
1638024060000|2021-11-27 14:41:00|22024.7|21904.7|22023.9|21903.9|22026.2|21906.2|22023.8|21903.8|10
1638024070000|2021-11-27 14:41:10|22023.8|21903.8|22017.4|21897.4|22023.8|21903.8|22017.4|21897.4|10
1638024080000|2021-11-27 14:41:20|22016.8|21896.8|22014.9|21894.9|22016.8|21896.8|22014.9|21894.9|10
1638024090000|2021-11-27 14:41:30|22013.3|21893.3|22013.9|21893.9|22014.4|21894.4|22013|21893|9
1638024100000|2021-11-27 14:41:40|22013.8|21893.8|22013.7|21893.7|22014.5|21894.5|22013.7|21893.7|10
1638024110000|2021-11-27 14:41:50|22014.8|21894.8|22018.2|21898.2|22018.2|21898.2|22014.8|21894.8|9
1638024120000|2021-11-27 14:42:00|22018.2|21898.2|22018.6|21898.6|22019.2|21899.2|22018.2|21898.2|10
1638024130000|2021-11-27 14:42:10|22019.6|21899.6|22022.3|21902.3|22023.2|21903.2|22019.6|21899.6|10
1638024140000|2021-11-27 14:42:20|22022.2|21902.2|22023.7|21903.7|22023.8|21903.8|22022.2|21902.2|8
1638024150000|2021-11-27 14:42:30|22023.8|21903.8|22028.5|21908.5|22028.5|21908.5|22023.8|21903.8|10
1638024160000|2021-11-27 14:42:40|22028.7|21908.7|22030.7|21910.7|22030.7|21910.7|22028.7|21908.7|10
1638024170000|2021-11-27 14:42:50|22030.9|21910.9|22031.7|21911.7|22031.7|21911.7|22030.5|21910.5|9
1638024180000|2021-11-27 14:43:00|22031.4|21911.4|22031.9|21911.9|22031.9|21911.9|22030.9|21910.9|10
1638024190000|2021-11-27 14:43:10|22031.8|21911.8|22030.8|21910.8|22031.9|21911.9|22030.7|21910.7|9
1638024200000|2021-11-27 14:43:20|22031|21911|22031.9|21911.9|22032.3|21912.3|22031|21911|9
1638024210000|2021-11-27 14:43:30|22031|21911|22032.8|21912.8|22032.8|21912.8|22030.8|21910.8|7
1638024220000|2021-11-27 14:43:40|22033.7|21913.7|22034.7|21914.7|22035.5|21915.5|22033.5|21913.5|8
1638024230000|2021-11-27 14:43:50|22034.8|21914.8|22034.6|21914.6|22034.8|21914.8|22034.4|21914.4|9
1638024240000|2021-11-27 14:44:00|22034.6|21914.6|22033.8|21913.8|22035.1|21915.1|22033.8|21913.8|10
1638024250000|2021-11-27 14:44:10|22033.8|21913.8|22032.8|21912.8|22033.8|21913.8|22032.1|21912.1|10
1638024260000|2021-11-27 14:44:20|22032.7|21912.7|22033.4|21913.4|22033.4|21913.4|22031.8|21911.8|10
1638024270000|2021-11-27 14:44:30|22033.2|21913.2|22032.6|21912.6|22033.2|21913.2|22031.2|21911.2|10
1638024280000|2021-11-27 14:44:40|22032.7|21912.7|22030|21910|22032.7|21912.7|22030|21910|10
1638024290000|2021-11-27 14:44:50|22029.5|21909.5|22029.1|21909.1|22029.9|21909.9|22028.6|21908.6|10
1638024300000|2021-11-27 14:45:00|22029.7|21909.7|22028.8|21908.8|22029.9|21909.9|22028.8|21908.8|10
1638024310000|2021-11-27 14:45:10|22027.9|21907.9|22028.3|21908.3|22028.3|21908.3|22026.6|21906.6|10
1638024320000|2021-11-27 14:45:20|22028.6|21908.6|22028.9|21908.9|22030.2|21910.2|22028.6|21908.6|10
1638024330000|2021-11-27 14:45:30|22028.6|21908.6|22027.7|21907.7|22028.6|21908.6|22027.1|21907.1|9
1638024340000|2021-11-27 14:45:40|22028.2|21908.2|22028.2|21908.2|22028.3|21908.3|22027.7|21907.7|8
1638024350000|2021-11-27 14:45:50|22027.4|21907.4|22025.6|21905.6|22027.8|21907.8|22025.6|21905.6|10
1638024360000|2021-11-27 14:46:00|22026.1|21906.1|22020.5|21900.5|22026.1|21906.1|22020.5|21900.5|10
1638024370000|2021-11-27 14:46:10|22021.1|21901.1|22017.1|21897.1|22021.1|21901.1|22016.7|21896.7|10
1638024380000|2021-11-27 14:46:20|22016.9|21896.9|22010.1|21890.1|22016.9|21896.9|22010.1|21890.1|10
1638024390000|2021-11-27 14:46:30|22008.5|21888.5|22002.7|21882.7|22008.5|21888.5|22002.7|21882.7|10
1638024400000|2021-11-27 14:46:40|22002.4|21882.4|21999.2|21879.2|22002.4|21882.4|21999.2|21879.2|9
1638024410000|2021-11-27 14:46:50|21999.3|21879.3|21993.5|21873.5|21999.4|21879.4|21993.5|21873.5|10
1638024420000|2021-11-27 14:47:00|21993.7|21873.7|21992.2|21872.2|21993.7|21873.7|21992.1|21872.1|10
1638024430000|2021-11-27 14:47:10|21992.3|21872.3|21987.4|21867.4|21992.3|21872.3|21987.4|21867.4|10
1638024440000|2021-11-27 14:47:20|21986.5|21866.5|21985.9|21865.9|21986.5|21866.5|21984.3|21864.3|10
1638024450000|2021-11-27 14:47:30|21986.2|21866.2|21985.6|21865.6|21987.2|21867.2|21985.5|21865.5|9
1638024460000|2021-11-27 14:47:40|21986|21866|21986.3|21866.3|21986.4|21866.4|21985.7|21865.7|10
1638024470000|2021-11-27 14:47:50|21986.2|21866.2|21977.9|21857.9|21986.5|21866.5|21977.9|21857.9|10
1638024480000|2021-11-27 14:48:00|21975.8|21855.8|21973.2|21853.2|21976|21856|21973.2|21853.2|10
1638024490000|2021-11-27 14:48:10|21973.4|21853.4|21971.4|21851.4|21973.4|21853.4|21971.1|21851.1|9
1638024500000|2021-11-27 14:48:20|21973.1|21853.1|21973.6|21853.6|21973.6|21853.6|21971.3|21851.3|9
1638024510000|2021-11-27 14:48:30|21974|21854|21969.5|21849.5|21974.4|21854.4|21969.5|21849.5|10
1638024520000|2021-11-27 14:48:40|21969.2|21849.2|21965.5|21845.5|21969.7|21849.7|21965.5|21845.5|10
1638024530000|2021-11-27 14:48:50|21964.9|21844.9|21966.5|21846.5|21967|21847|21964.9|21844.9|10
1638024540000|2021-11-27 14:49:00|21965|21845|21962.4|21842.4|21966|21846|21962.4|21842.4|10
1638024550000|2021-11-27 14:49:10|21962.1|21842.1|21956.3|21836.3|21962.2|21842.2|21956.3|21836.3|10
1638024560000|2021-11-27 14:49:20|21957.1|21837.1|21953.5|21833.5|21957.3|21837.3|21953.5|21833.5|9
1638024570000|2021-11-27 14:49:30|21951.9|21831.9|21951.5|21831.5|21951.9|21831.9|21950.5|21830.5|10
1638024580000|2021-11-27 14:49:40|21951.8|21831.8|21955.8|21835.8|21955.8|21835.8|21951.6|21831.6|10
1638024590000|2021-11-27 14:49:50|21957.6|21837.6|21960|21840|21960|21840|21957.3|21837.3|10
1638024600000|2021-11-27 14:50:00|21960.4|21840.4|21960.7|21840.7|21960.7|21840.7|21959.7|21839.7|3
1638024610000|2021-11-27 14:50:10|21961|21841|21966.2|21846.2|21966.2|21846.2|21961|21841|10
1638024620000|2021-11-27 14:50:20|21966.1|21846.1|21970.8|21850.8|21970.8|21850.8|21966.1|21846.1|10
1638024630000|2021-11-27 14:50:30|21971.3|21851.3|21974.4|21854.4|21975.3|21855.3|21971.3|21851.3|10
1638024640000|2021-11-27 14:50:40|21974.3|21854.3|21970.5|21850.5|21974.3|21854.3|21970.5|21850.5|10
1638024650000|2021-11-27 14:50:50|21970.2|21850.2|21965.3|21845.3|21970.2|21850.2|21965.3|21845.3|10
1638024660000|2021-11-27 14:51:00|21965.2|21845.2|21967.1|21847.1|21967.1|21847.1|21964.1|21844.1|10
1638024670000|2021-11-27 14:51:10|21966.7|21846.7|21962.6|21842.6|21966.7|21846.7|21962.6|21842.6|9
1638024680000|2021-11-27 14:51:20|21962.9|21842.9|21963.3|21843.3|21964.8|21844.8|21962.7|21842.7|10
1638024690000|2021-11-27 14:51:30|21962.8|21842.8|21962.3|21842.3|21964.3|21844.3|21962.3|21842.3|10
1638024700000|2021-11-27 14:51:40|21963|21843|21965.9|21845.9|21965.9|21845.9|21962.8|21842.8|10
1638024710000|2021-11-27 14:51:50|21965.3|21845.3|21962.4|21842.4|21965.3|21845.3|21962.4|21842.4|10
1638024720000|2021-11-27 14:52:00|21962.1|21842.1|21960.1|21840.1|21962.1|21842.1|21959.4|21839.4|10
1638024730000|2021-11-27 14:52:10|21960|21840|21961.7|21841.7|21961.7|21841.7|21959.8|21839.8|10
1638024740000|2021-11-27 14:52:20|21961.4|21841.4|21961|21841|21961.4|21841.4|21960.1|21840.1|9
1638024750000|2021-11-27 14:52:30|21961.3|21841.3|21961|21841|21961.8|21841.8|21960.1|21840.1|9
1638024760000|2021-11-27 14:52:40|21960.9|21840.9|21959.2|21839.2|21962.2|21842.2|21959.2|21839.2|10
1638024770000|2021-11-27 14:52:50|21957.4|21837.4|21954.3|21834.3|21957.4|21837.4|21954.3|21834.3|10
1638024780000|2021-11-27 14:53:00|21954.1|21834.1|21951.8|21831.8|21954.8|21834.8|21951.8|21831.8|10
1638024790000|2021-11-27 14:53:10|21950.9|21830.9|21945.3|21825.3|21951.1|21831.1|21945.3|21825.3|10
1638024800000|2021-11-27 14:53:20|21944.9|21824.9|21938.2|21818.2|21944.9|21824.9|21938.2|21818.2|10
1638024810000|2021-11-27 14:53:30|21937.8|21817.8|21936.8|21816.8|21938.2|21818.2|21936.8|21816.8|10
1638024820000|2021-11-27 14:53:40|21936.7|21816.7|21934.6|21814.6|21936.7|21816.7|21934.5|21814.5|10
1638024830000|2021-11-27 14:53:50|21935.4|21815.4|21936.7|21816.7|21936.9|21816.9|21935|21815|10
1638024840000|2021-11-27 14:54:00|21939|21819|21947.1|21827.1|21947.1|21827.1|21939|21819|10
1638024850000|2021-11-27 14:54:10|21947.2|21827.2|21951.5|21831.5|21951.5|21831.5|21947.2|21827.2|9
1638024860000|2021-11-27 14:54:20|21955.4|21835.4|21956.8|21836.8|21957.6|21837.6|21955.3|21835.3|10
1638024870000|2021-11-27 14:54:30|21956.9|21836.9|21963.1|21843.1|21963.7|21843.7|21956.9|21836.9|10
1638024880000|2021-11-27 14:54:40|21963.1|21843.1|21965.5|21845.5|21965.5|21845.5|21963|21843|9
1638024890000|2021-11-27 14:54:50|21964.9|21844.9|21961|21841|21964.9|21844.9|21961|21841|9
1638024900000|2021-11-27 14:55:00|21960.9|21840.9|21961.8|21841.8|21961.9|21841.9|21960.9|21840.9|10
1638024910000|2021-11-27 14:55:10|21961.5|21841.5|21963|21843|21963|21843|21961.3|21841.3|10
1638024920000|2021-11-27 14:55:20|21963.3|21843.3|21965.1|21845.1|21965.1|21845.1|21963.1|21843.1|7
1638024930000|2021-11-27 14:55:30|21965.2|21845.2|21969.2|21849.2|21969.2|21849.2|21965.2|21845.2|9
1638024940000|2021-11-27 14:55:40|21969.3|21849.3|21968.7|21848.7|21969.3|21849.3|21968.1|21848.1|10
1638024950000|2021-11-27 14:55:50|21969.2|21849.2|21969.9|21849.9|21969.9|21849.9|21968.8|21848.8|10
1638024960000|2021-11-27 14:56:00|21970|21850|21969.2|21849.2|21970|21850|21969|21849|9
1638024970000|2021-11-27 14:56:10|21969.2|21849.2|21971.6|21851.6|21971.6|21851.6|21969.2|21849.2|10
1638024980000|2021-11-27 14:56:20|21971.7|21851.7|21972.7|21852.7|21972.7|21852.7|21971.3|21851.3|10
1638024990000|2021-11-27 14:56:30|21972.8|21852.8|21975|21855|21975|21855|21971.4|21851.4|9
1638025000000|2021-11-27 14:56:40|21975|21855|21974.3|21854.3|21975.2|21855.2|21974.3|21854.3|10
1638025010000|2021-11-27 14:56:50|21973.9|21853.9|21973.2|21853.2|21973.9|21853.9|21972.8|21852.8|9
1638025020000|2021-11-27 14:57:00|21973.1|21853.1|21972.8|21852.8|21973.5|21853.5|21972.2|21852.2|10
1638025030000|2021-11-27 14:57:10|21973.1|21853.1|21974.2|21854.2|21974.2|21854.2|21972.7|21852.7|10
1638025040000|2021-11-27 14:57:20|21975|21855|21973.6|21853.6|21975.5|21855.5|21973.3|21853.3|9
1638025050000|2021-11-27 14:57:30|21973.3|21853.3|21971.7|21851.7|21973.3|21853.3|21971|21851|9
1638025060000|2021-11-27 14:57:40|21971.2|21851.2|21966.8|21846.8|21971.3|21851.3|21966.8|21846.8|10
1638025070000|2021-11-27 14:57:50|21966.3|21846.3|21963.3|21843.3|21966.3|21846.3|21962.9|21842.9|9
1638025080000|2021-11-27 14:58:00|21963|21843|21961.8|21841.8|21963.3|21843.3|21961.8|21841.8|10
1638025090000|2021-11-27 14:58:10|21961.6|21841.6|21963.5|21843.5|21963.6|21843.6|21961.6|21841.6|10
1638025100000|2021-11-27 14:58:20|21963.1|21843.1|21959.8|21839.8|21963.1|21843.1|21959.8|21839.8|10
1638025110000|2021-11-27 14:58:30|21959.5|21839.5|21955.9|21835.9|21959.5|21839.5|21955.9|21835.9|10
1638025120000|2021-11-27 14:58:40|21956.6|21836.6|21958.9|21838.9|21958.9|21838.9|21956.6|21836.6|9
1638025130000|2021-11-27 14:58:50|21959.4|21839.4|21960.2|21840.2|21961|21841|21959.4|21839.4|8
1638025140000|2021-11-27 14:59:00|21960.2|21840.2|21960.3|21840.3|21960.3|21840.3|21959.4|21839.4|8
1638025150000|2021-11-27 14:59:10|21960.4|21840.4|21959.8|21839.8|21961.3|21841.3|21959.8|21839.8|9
1638025160000|2021-11-27 14:59:20|21959.2|21839.2|21957.9|21837.9|21959.3|21839.3|21957|21837|10
1638025170000|2021-11-27 14:59:30|21957.8|21837.8|21952.9|21832.9|21957.8|21837.8|21952.9|21832.9|10
1638025180000|2021-11-27 14:59:40|21952.8|21832.8|21947|21827|21954|21834|21947|21827|10
1638025190000|2021-11-27 14:59:50|21945.8|21825.8|21944.7|21824.7|21946.6|21826.6|21944|21824|9
1638025200000|2021-11-27 15:00:00|21943.32|21823.32|21943.61|21823.61|21944.28|21824.28|21943.19|21823.19|10
1638025210000|2021-11-27 15:00:10|21943.64|21823.64|21942.05|21822.05|21943.66|21823.66|21942.05|21822.05|10
1638025220000|2021-11-27 15:00:20|21942.13|21822.13|21945.8|21825.8|21945.8|21825.8|21942.13|21822.13|10
1638025230000|2021-11-27 15:00:30|21946.29|21826.29|21948.84|21828.84|21948.84|21828.84|21945.92|21825.92|10
1638025240000|2021-11-27 15:00:40|21948.9|21828.9|21944.08|21824.08|21949.27|21829.27|21944.08|21824.08|10
1638025250000|2021-11-27 15:00:50|21943.96|21823.96|21941.01|21821.01|21943.96|21823.96|21940.77|21820.77|10
1638025260000|2021-11-27 15:01:00|21941.27|21821.27|21939.06|21819.06|21941.27|21821.27|21939.06|21819.06|10
1638025270000|2021-11-27 15:01:10|21939.07|21819.07|21939.95|21819.95|21940.32|21820.32|21938.81|21818.81|10
1638025280000|2021-11-27 15:01:20|21939.68|21819.68|21940.24|21820.24|21940.72|21820.72|21939.21|21819.21|10
1638025290000|2021-11-27 15:01:30|21940.42|21820.42|21938.58|21818.58|21940.84|21820.84|21938.58|21818.58|10
1638025300000|2021-11-27 15:01:40|21938.44|21818.44|21935.89|21815.89|21938.44|21818.44|21935.89|21815.89|9
1638025310000|2021-11-27 15:01:50|21935.88|21815.88|21936.97|21816.97|21938.08|21818.08|21935.45|21815.45|10
1638025320000|2021-11-27 15:02:00|21937.31|21817.31|21938.84|21818.84|21938.86|21818.86|21937.31|21817.31|10
1638025330000|2021-11-27 15:02:10|21937.94|21817.94|21934.97|21814.97|21937.94|21817.94|21934.9|21814.9|10
1638025340000|2021-11-27 15:02:20|21934.98|21814.98|21930.73|21810.73|21934.98|21814.98|21930.73|21810.73|10
1638025350000|2021-11-27 15:02:30|21930.05|21810.05|21926.62|21806.62|21930.25|21810.25|21926.62|21806.62|10
1638025360000|2021-11-27 15:02:40|21926.64|21806.64|21925.23|21805.23|21927.3|21807.3|21925.23|21805.23|9
1638025370000|2021-11-27 15:02:50|21925.26|21805.26|21923.63|21803.63|21925.26|21805.26|21923.63|21803.63|9
1638025380000|2021-11-27 15:03:00|21923.51|21803.51|21926.25|21806.25|21926.25|21806.25|21923.51|21803.51|10
1638025390000|2021-11-27 15:03:10|21926.72|21806.72|21924.67|21804.67|21927.49|21807.49|21924.67|21804.67|10
1638025400000|2021-11-27 15:03:20|21924.53|21804.53|21925.62|21805.62|21925.87|21805.87|21924.53|21804.53|10
1638025410000|2021-11-27 15:03:30|21925.68|21805.68|21924.27|21804.27|21925.69|21805.69|21923.79|21803.79|10
1638025420000|2021-11-27 15:03:40|21923.93|21803.93|21923.77|21803.77|21924.01|21804.01|21923.47|21803.47|10
1638025430000|2021-11-27 15:03:50|21923.8|21803.8|21923.51|21803.51|21923.8|21803.8|21923.39|21803.39|9
1638025440000|2021-11-27 15:04:00|21923.06|21803.06|21919.77|21799.77|21923.06|21803.06|21918.87|21798.87|10
1638025450000|2021-11-27 15:04:10|21919.75|21799.75|21917.79|21797.79|21920.58|21800.58|21917.79|21797.79|10
1638025460000|2021-11-27 15:04:20|21917.54|21797.54|21916.24|21796.24|21917.79|21797.79|21916.24|21796.24|9
1638025470000|2021-11-27 15:04:30|21916.07|21796.07|21918.73|21798.73|21918.73|21798.73|21916.07|21796.07|10
1638025480000|2021-11-27 15:04:40|21919.03|21799.03|21920.58|21800.58|21920.61|21800.61|21918.91|21798.91|10
1638025490000|2021-11-27 15:04:50|21920.53|21800.53|21919.51|21799.51|21920.53|21800.53|21919.51|21799.51|9
1638025500000|2021-11-27 15:05:00|21919.54|21799.54|21921.09|21801.09|21921.21|21801.21|21919.47|21799.47|9
1638025510000|2021-11-27 15:05:10|21921.74|21801.74|21924.61|21804.61|21924.61|21804.61|21921.74|21801.74|9
1638025520000|2021-11-27 15:05:20|21925.39|21805.39|21926.01|21806.01|21926.35|21806.35|21925.14|21805.14|10
1638025530000|2021-11-27 15:05:30|21926.08|21806.08|21930.35|21810.35|21930.7|21810.7|21926.08|21806.08|10
1638025540000|2021-11-27 15:05:40|21931.23|21811.23|21932.01|21812.01|21932.04|21812.04|21930.58|21810.58|10
1638025550000|2021-11-27 15:05:50|21933.13|21813.13|21932.67|21812.67|21933.37|21813.37|21932|21812|9
1638025560000|2021-11-27 15:06:00|21931.52|21811.52|21933.82|21813.82|21933.82|21813.82|21931.23|21811.23|10
1638025570000|2021-11-27 15:06:10|21934.28|21814.28|21934.87|21814.87|21934.87|21814.87|21934.06|21814.06|9
1638025580000|2021-11-27 15:06:20|21934.79|21814.79|21936.48|21816.48|21936.48|21816.48|21934.74|21814.74|9
1638025590000|2021-11-27 15:06:30|21936.75|21816.75|21938.74|21818.74|21938.74|21818.74|21936.75|21816.75|10
1638025600000|2021-11-27 15:06:40|21938.86|21818.86|21940.47|21820.47|21940.62|21820.62|21938.32|21818.32|10
1638025610000|2021-11-27 15:06:50|21939.54|21819.54|21937.31|21817.31|21939.61|21819.61|21937.31|21817.31|8
1638025620000|2021-11-27 15:07:00|21938.06|21818.06|21937.99|21817.99|21938.17|21818.17|21937.25|21817.25|10
1638025630000|2021-11-27 15:07:10|21937.97|21817.97|21936.88|21816.88|21937.97|21817.97|21936.73|21816.73|9
1638025640000|2021-11-27 15:07:20|21937.2|21817.2|21933.22|21813.22|21937.2|21817.2|21933.22|21813.22|9
1638025650000|2021-11-27 15:07:30|21933.13|21813.13|21931.56|21811.56|21933.13|21813.13|21931.29|21811.29|10
1638025660000|2021-11-27 15:07:40|21930.9|21810.9|21928.52|21808.52|21930.9|21810.9|21928.52|21808.52|10
1638025670000|2021-11-27 15:07:50|21927.37|21807.37|21922.51|21802.51|21927.37|21807.37|21922.51|21802.51|9
1638025680000|2021-11-27 15:08:00|21922.79|21802.79|21920.15|21800.15|21922.79|21802.79|21919.98|21799.98|8
1638025690000|2021-11-27 15:08:10|21920.2|21800.2|21913.91|21793.91|21920.2|21800.2|21913.91|21793.91|10
1638025700000|2021-11-27 15:08:20|21913.71|21793.71|21914.33|21794.33|21914.33|21794.33|21912.73|21792.73|10
1638025710000|2021-11-27 15:08:30|21914.05|21794.05|21912.05|21792.05|21914.05|21794.05|21910.99|21790.99|9
1638025720000|2021-11-27 15:08:40|21912.02|21792.02|21910.29|21790.29|21912.02|21792.02|21910.29|21790.29|10
1638025730000|2021-11-27 15:08:50|21910.45|21790.45|21912.16|21792.16|21912.27|21792.27|21910.35|21790.35|9
1638025740000|2021-11-27 15:09:00|21912.37|21792.37|21914.52|21794.52|21915.3|21795.3|21912.37|21792.37|9
1638025750000|2021-11-27 15:09:10|21915.28|21795.28|21918.27|21798.27|21919.11|21799.11|21915.28|21795.28|10
1638025760000|2021-11-27 15:09:20|21918.35|21798.35|21919.79|21799.79|21919.79|21799.79|21918.2|21798.2|10
1638025770000|2021-11-27 15:09:30|21922.42|21802.42|21923|21803|21923.41|21803.41|21922.25|21802.25|10
1638025780000|2021-11-27 15:09:40|21922.39|21802.39|21921.11|21801.11|21923.35|21803.35|21921.11|21801.11|10
1638025790000|2021-11-27 15:09:50|21921.02|21801.02|21922.47|21802.47|21922.47|21802.47|21921.02|21801.02|10
1638025800000|2021-11-27 15:10:00|21921.87|21801.87|21925.31|21805.31|21925.31|21805.31|21921.87|21801.87|10
1638025810000|2021-11-27 15:10:10|21924.89|21804.89|21927.82|21807.82|21927.82|21807.82|21924.89|21804.89|10
1638025820000|2021-11-27 15:10:20|21928.12|21808.12|21930.6|21810.6|21930.6|21810.6|21928.12|21808.12|9
1638025830000|2021-11-27 15:10:30|21930.99|21810.99|21931.03|21811.03|21931.96|21811.96|21930.4|21810.4|10
1638025840000|2021-11-27 15:10:40|21931.14|21811.14|21940.65|21820.65|21940.65|21820.65|21931.14|21811.14|9
1638025850000|2021-11-27 15:10:50|21942.49|21822.49|21942.54|21822.54|21943.59|21823.59|21942.23|21822.23|10
1638025860000|2021-11-27 15:11:00|21942.99|21822.99|21947.28|21827.28|21947.72|21827.72|21942.99|21822.99|9
1638025870000|2021-11-27 15:11:10|21948|21828|21952.52|21832.52|21952.52|21832.52|21948|21828|10
1638025880000|2021-11-27 15:11:20|21953.06|21833.06|21955.74|21835.74|21955.93|21835.93|21953.06|21833.06|10
1638025890000|2021-11-27 15:11:30|21956.11|21836.11|21957.9|21837.9|21957.93|21837.93|21956.11|21836.11|10
1638025900000|2021-11-27 15:11:40|21957.77|21837.77|21961.57|21841.57|21961.74|21841.74|21957.77|21837.77|10
1638025910000|2021-11-27 15:11:50|21962.79|21842.79|21964.58|21844.58|21964.58|21844.58|21962.09|21842.09|10
1638025920000|2021-11-27 15:12:00|21965.83|21845.83|21966.9|21846.9|21966.9|21846.9|21965.14|21845.14|9
1638025930000|2021-11-27 15:12:10|21967.19|21847.19|21967.12|21847.12|21967.26|21847.26|21965.15|21845.15|10
1638025940000|2021-11-27 15:12:20|21966.77|21846.77|21965.98|21845.98|21966.77|21846.77|21965.98|21845.98|10
1638025950000|2021-11-27 15:12:30|21965.53|21845.53|21964.1|21844.1|21965.53|21845.53|21963.89|21843.89|8
1638025960000|2021-11-27 15:12:40|21964.34|21844.34|21962.21|21842.21|21964.34|21844.34|21960.82|21840.82|10
1638025970000|2021-11-27 15:12:50|21962.09|21842.09|21966.56|21846.56|21966.56|21846.56|21962.09|21842.09|9
1638025980000|2021-11-27 15:13:00|21966.9|21846.9|21967.55|21847.55|21968.3|21848.3|21965.86|21845.86|9
1638025990000|2021-11-27 15:13:10|21967.28|21847.28|21965.81|21845.81|21967.28|21847.28|21965.46|21845.46|8
1638026000000|2021-11-27 15:13:20|21964.72|21844.72|21964.09|21844.09|21964.91|21844.91|21963.13|21843.13|10
1638026010000|2021-11-27 15:13:30|21964.29|21844.29|21963.96|21843.96|21964.53|21844.53|21963.54|21843.54|10
1638026020000|2021-11-27 15:13:40|21964.19|21844.19|21967.86|21847.86|21968.47|21848.47|21964.19|21844.19|9
1638026030000|2021-11-27 15:13:50|21968.43|21848.43|21969.01|21849.01|21969.49|21849.49|21968.43|21848.43|10
1638026040000|2021-11-27 15:14:00|21969.03|21849.03|21970.08|21850.08|21970.08|21850.08|21969.03|21849.03|9
1638026050000|2021-11-27 15:14:10|21970.17|21850.17|21973.46|21853.46|21973.59|21853.59|21970.17|21850.17|9
1638026060000|2021-11-27 15:14:20|21974.85|21854.85|21981.84|21861.84|21981.84|21861.84|21974.85|21854.85|10
1638026070000|2021-11-27 15:14:30|21982.04|21862.04|21986.12|21866.12|21986.12|21866.12|21981.92|21861.92|10
1638026080000|2021-11-27 15:14:40|21986.03|21866.03|21990.01|21870.01|21990.46|21870.46|21986.03|21866.03|10
1638026090000|2021-11-27 15:14:50|21990.88|21870.88|21989.18|21869.18|21990.88|21870.88|21988.08|21868.08|10
1638026100000|2021-11-27 15:15:00|21989.44|21869.44|21988.25|21868.25|21989.44|21869.44|21986.99|21866.99|9
1638026110000|2021-11-27 15:15:10|21987.94|21867.94|21985.79|21865.79|21987.94|21867.94|21985.32|21865.32|9
1638026120000|2021-11-27 15:15:20|21985.6|21865.6|21983.2|21863.2|21985.6|21865.6|21983.2|21863.2|10
1638026130000|2021-11-27 15:15:30|21982.94|21862.94|21982.33|21862.33|21982.94|21862.94|21981.82|21861.82|10
1638026140000|2021-11-27 15:15:40|21981.49|21861.49|21982.04|21862.04|21982.08|21862.08|21980.61|21860.61|10
1638026150000|2021-11-27 15:15:50|21982.13|21862.13|21980.18|21860.18|21982.13|21862.13|21979.89|21859.89|9
1638026160000|2021-11-27 15:16:00|21979.93|21859.93|21977.09|21857.09|21979.93|21859.93|21977.09|21857.09|10
1638026170000|2021-11-27 15:16:10|21977.29|21857.29|21977.21|21857.21|21977.67|21857.67|21974.97|21854.97|9
1638026180000|2021-11-27 15:16:20|21977.62|21857.62|21979.12|21859.12|21979.12|21859.12|21977.62|21857.62|9
1638026190000|2021-11-27 15:16:30|21979.85|21859.85|21984.8|21864.8|21984.8|21864.8|21979.85|21859.85|10
1638026200000|2021-11-27 15:16:40|21986.71|21866.71|21990.7|21870.7|21990.7|21870.7|21986.71|21866.71|9
1638026210000|2021-11-27 15:16:50|21991.29|21871.29|21990.4|21870.4|21991.65|21871.65|21990.4|21870.4|10
1638026220000|2021-11-27 15:17:00|21990.45|21870.45|21993.72|21873.72|21993.96|21873.96|21990.45|21870.45|10
1638026230000|2021-11-27 15:17:10|21994.38|21874.38|21995.26|21875.26|21996.37|21876.37|21994.38|21874.38|9
1638026240000|2021-11-27 15:17:20|21995.09|21875.09|21993.12|21873.12|21995.32|21875.32|21993.12|21873.12|10
1638026250000|2021-11-27 15:17:30|21992.83|21872.83|21990.68|21870.68|21992.83|21872.83|21990.68|21870.68|10
1638026260000|2021-11-27 15:17:40|21990.85|21870.85|21993.13|21873.13|21993.13|21873.13|21990.85|21870.85|9
1638026270000|2021-11-27 15:17:50|21992.69|21872.69|21994.49|21874.49|21994.56|21874.56|21992.69|21872.69|9
1638026280000|2021-11-27 15:18:00|21994.93|21874.93|21996.24|21876.24|21996.24|21876.24|21994.6|21874.6|10
1638026290000|2021-11-27 15:18:10|21996.22|21876.22|22001.85|21881.85|22001.85|21881.85|21996.14|21876.14|10
1638026300000|2021-11-27 15:18:20|22001.64|21881.64|22004.82|21884.82|22004.9|21884.9|22001.64|21881.64|8
1638026310000|2021-11-27 15:18:30|22006.3|21886.3|22006.32|21886.32|22006.52|21886.52|22006.02|21886.02|8
1638026320000|2021-11-27 15:18:40|22007.08|21887.08|22005.58|21885.58|22007.08|21887.08|22004.99|21884.99|10
1638026330000|2021-11-27 15:18:50|22006.44|21886.44|22005.5|21885.5|22006.44|21886.44|22005.5|21885.5|9
1638026340000|2021-11-27 15:19:00|22004.34|21884.34|22008.31|21888.31|22008.31|21888.31|22004.34|21884.34|9
1638026350000|2021-11-27 15:19:10|22006.98|21886.98|22010.63|21890.63|22010.63|21890.63|22006.98|21886.98|9
1638026360000|2021-11-27 15:19:20|22011.36|21891.36|22010.84|21890.84|22011.92|21891.92|22010.84|21890.84|9
1638026370000|2021-11-27 15:19:30|22010.11|21890.11|22009.66|21889.66|22011.06|21891.06|22009.62|21889.62|8
1638026380000|2021-11-27 15:19:40|22009.57|21889.57|22010.79|21890.79|22010.79|21890.79|22009.57|21889.57|8
1638026390000|2021-11-27 15:19:50|22011.28|21891.28|22010.42|21890.42|22011.42|21891.42|22010|21890|8
1638026400000|2021-11-27 15:20:00|22010.65|21890.65|22010.1|21890.1|22010.65|21890.65|22008.9|21888.9|10
1638026410000|2021-11-27 15:20:10|22009.22|21889.22|22009.04|21889.04|22010.74|21890.74|22008.81|21888.81|10
1638026420000|2021-11-27 15:20:20|22009.05|21889.05|22007.96|21887.96|22009.77|21889.77|22007.96|21887.96|10
1638026430000|2021-11-27 15:20:30|22007.99|21887.99|22006.43|21886.43|22008.29|21888.29|22006.17|21886.17|10
1638026440000|2021-11-27 15:20:40|22006.49|21886.49|22013.1|21893.1|22013.1|21893.1|22006.49|21886.49|10
1638026450000|2021-11-27 15:20:50|22012.92|21892.92|22018.87|21898.87|22018.9|21898.9|22012.92|21892.92|10
1638026460000|2021-11-27 15:21:00|22019.28|21899.28|22020.28|21900.28|22020.28|21900.28|22017.77|21897.77|10
1638026470000|2021-11-27 15:21:10|22021.01|21901.01|22024.27|21904.27|22024.27|21904.27|22021.01|21901.01|10
1638026480000|2021-11-27 15:21:20|22024.7|21904.7|22027.05|21907.05|22027.05|21907.05|22024.18|21904.18|10
1638026490000|2021-11-27 15:21:30|22027.09|21907.09|22028.74|21908.74|22029.35|21909.35|22027.09|21907.09|10
1638026500000|2021-11-27 15:21:40|22029.09|21909.09|22027.49|21907.49|22029.7|21909.7|22027.49|21907.49|10
1638026510000|2021-11-27 15:21:50|22028.39|21908.39|22028.73|21908.73|22029.75|21909.75|22027.97|21907.97|9
1638026520000|2021-11-27 15:22:00|22028.58|21908.58|22029.37|21909.37|22030.09|21910.09|22028.58|21908.58|9
1638026530000|2021-11-27 15:22:10|22030.44|21910.44|22031.91|21911.91|22031.91|21911.91|22029.99|21909.99|9
1638026540000|2021-11-27 15:22:20|22032.15|21912.15|22031.86|21911.86|22033.61|21913.61|22031.37|21911.37|10
1638026550000|2021-11-27 15:22:30|22031.89|21911.89|22029.75|21909.75|22031.91|21911.91|22029.75|21909.75|9
1638026560000|2021-11-27 15:22:40|22030.96|21910.96|22028.01|21908.01|22030.96|21910.96|22028.01|21908.01|10
1638026570000|2021-11-27 15:22:50|22028.31|21908.31|22024.85|21904.85|22028.31|21908.31|22024.77|21904.77|10
1638026580000|2021-11-27 15:23:00|22023.67|21903.67|22023.17|21903.17|22023.99|21903.99|22021.95|21901.95|10
1638026590000|2021-11-27 15:23:10|22022.52|21902.52|22021.39|21901.39|22022.7|21902.7|22020.82|21900.82|7
1638026600000|2021-11-27 15:23:20|22016.67|21896.67|22017.19|21897.19|22017.19|21897.19|22015.54|21895.54|10
1638026610000|2021-11-27 15:23:30|22017.21|21897.21|22016.85|21896.85|22017.21|21897.21|22015.79|21895.79|10
1638026620000|2021-11-27 15:23:40|22016.36|21896.36|22017.67|21897.67|22017.67|21897.67|22015.83|21895.83|10
1638026630000|2021-11-27 15:23:50|22017.75|21897.75|22018.48|21898.48|22018.48|21898.48|22017.53|21897.53|10
1638026640000|2021-11-27 15:24:00|22018.91|21898.91|22021.42|21901.42|22022.18|21902.18|22018.91|21898.91|10
1638026650000|2021-11-27 15:24:10|22021.43|21901.43|22025.86|21905.86|22025.86|21905.86|22021.39|21901.39|10
1638026660000|2021-11-27 15:24:20|22025.63|21905.63|22026.12|21906.12|22026.32|21906.32|22025.42|21905.42|9
1638026670000|2021-11-27 15:24:30|22026.13|21906.13|22024.49|21904.49|22026.5|21906.5|22024.49|21904.49|9
1638026680000|2021-11-27 15:24:40|22024.35|21904.35|22023.63|21903.63|22025.34|21905.34|22023.63|21903.63|10
1638026690000|2021-11-27 15:24:50|22023.53|21903.53|22023.04|21903.04|22023.59|21903.59|22023.04|21903.04|10
1638026700000|2021-11-27 15:25:00|22022.69|21902.69|22025.64|21905.64|22025.64|21905.64|22022.69|21902.69|10
1638026710000|2021-11-27 15:25:10|22026.5|21906.5|22031.98|21911.98|22032.14|21912.14|22026.5|21906.5|9
1638026720000|2021-11-27 15:25:20|22032.51|21912.51|22038.48|21918.48|22038.48|21918.48|22032.51|21912.51|10
1638026730000|2021-11-27 15:25:30|22038.75|21918.75|22039.85|21919.85|22040.31|21920.31|22038.61|21918.61|10
1638026740000|2021-11-27 15:25:40|22039.8|21919.8|22039.06|21919.06|22039.92|21919.92|22039.06|21919.06|10
1638026750000|2021-11-27 15:25:50|22039.36|21919.36|22032.67|21912.67|22039.36|21919.36|22032.67|21912.67|10
1638026760000|2021-11-27 15:26:00|22031.88|21911.88|22027.93|21907.93|22031.94|21911.94|22027.91|21907.91|10
1638026770000|2021-11-27 15:26:10|22027.56|21907.56|22022.83|21902.83|22027.56|21907.56|22022.83|21902.83|10
1638026780000|2021-11-27 15:26:20|22022.29|21902.29|22020.97|21900.97|22022.29|21902.29|22020.39|21900.39|10
1638026790000|2021-11-27 15:26:30|22021.3|21901.3|22019.5|21899.5|22022.16|21902.16|22019.48|21899.48|10
1638026800000|2021-11-27 15:26:40|22019.45|21899.45|22017.89|21897.89|22019.86|21899.86|22017.89|21897.89|10
1638026810000|2021-11-27 15:26:50|22017.7|21897.7|22017.46|21897.46|22017.7|21897.7|22016.35|21896.35|10
1638026820000|2021-11-27 15:27:00|22017.14|21897.14|22016.08|21896.08|22017.25|21897.25|22015.78|21895.78|10
1638026830000|2021-11-27 15:27:10|22016.23|21896.23|22017.36|21897.36|22017.79|21897.79|22015.99|21895.99|9
1638026840000|2021-11-27 15:27:20|22017.11|21897.11|22016.25|21896.25|22017.63|21897.63|22016.11|21896.11|9
1638026850000|2021-11-27 15:27:30|22016.11|21896.11|22015.78|21895.78|22016.11|21896.11|22014.61|21894.61|10
1638026860000|2021-11-27 15:27:40|22016.27|21896.27|22016.22|21896.22|22016.76|21896.76|22015.81|21895.81|10
1638026870000|2021-11-27 15:27:50|22017.67|21897.67|22018.04|21898.04|22018.7|21898.7|22017.67|21897.67|10
1638026880000|2021-11-27 15:28:00|22017.27|21897.27|22018.87|21898.87|22019.09|21899.09|22017.27|21897.27|10
1638026890000|2021-11-27 15:28:10|22019.06|21899.06|22014.7|21894.7|22019.06|21899.06|22014.7|21894.7|10
1638026900000|2021-11-27 15:28:20|22013.97|21893.97|22013.98|21893.98|22014.36|21894.36|22013.77|21893.77|9
1638026910000|2021-11-27 15:28:30|22014.54|21894.54|22015.36|21895.36|22015.7|21895.7|22014.31|21894.31|9
1638026920000|2021-11-27 15:28:40|22015.39|21895.39|22018.07|21898.07|22018.26|21898.26|22015.39|21895.39|10
1638026930000|2021-11-27 15:28:50|22017.35|21897.35|22017.35|21897.35|22017.35|21897.35|22015.47|21895.47|10
1638026940000|2021-11-27 15:29:00|22017.41|21897.41|22017.34|21897.34|22017.8|21897.8|22016.97|21896.97|9
1638026950000|2021-11-27 15:29:10|22017.43|21897.43|22017.29|21897.29|22018.63|21898.63|22017.1|21897.1|10
1638026960000|2021-11-27 15:29:20|22017.09|21897.09|22018.08|21898.08|22018.08|21898.08|22016.38|21896.38|10
1638026970000|2021-11-27 15:29:30|22019.03|21899.03|22017.58|21897.58|22019.66|21899.66|22016.58|21896.58|9
1638026980000|2021-11-27 15:29:40|22017.3|21897.3|22016.78|21896.78|22017.99|21897.99|22016.12|21896.12|10
1638026990000|2021-11-27 15:29:50|22015.28|21895.28|22010.08|21890.08|22015.28|21895.28|22009.95|21889.95|10
1638027000000|2021-11-27 15:30:00|22008.85|21888.85|22005.32|21885.32|22008.85|21888.85|22005.32|21885.32|10
1638027010000|2021-11-27 15:30:10|22005.52|21885.52|22002.33|21882.33|22005.52|21885.52|22002.18|21882.18|10
1638027020000|2021-11-27 15:30:20|22002.47|21882.47|22000.53|21880.53|22002.47|21882.47|22000.53|21880.53|10
1638027030000|2021-11-27 15:30:30|21999.15|21879.15|21998.01|21878.01|21999.21|21879.21|21998.01|21878.01|10
1638027040000|2021-11-27 15:30:40|21997.87|21877.87|21997.43|21877.43|21998.73|21878.73|21997.43|21877.43|10
1638027050000|2021-11-27 15:30:50|21997.63|21877.63|21995.6|21875.6|21998.51|21878.51|21995.31|21875.31|10
1638027060000|2021-11-27 15:31:00|21995.59|21875.59|21998.2|21878.2|21998.2|21878.2|21995.59|21875.59|10
1638027070000|2021-11-27 15:31:10|21997.43|21877.43|22004.46|21884.46|22004.46|21884.46|21997.43|21877.43|9
1638027080000|2021-11-27 15:31:20|22004.31|21884.31|22012.29|21892.29|22012.29|21892.29|22004.31|21884.31|10
1638027090000|2021-11-27 15:31:30|22012.27|21892.27|22018.83|21898.83|22018.83|21898.83|22012.27|21892.27|9
1638027100000|2021-11-27 15:31:40|22018.38|21898.38|22020.34|21900.34|22020.34|21900.34|22018.1|21898.1|8
1638027110000|2021-11-27 15:31:50|22019.31|21899.31|22022.3|21902.3|22023.09|21903.09|22019.31|21899.31|10
1638027120000|2021-11-27 15:32:00|22022.55|21902.55|22023.17|21903.17|22023.18|21903.18|22022.03|21902.03|10
1638027130000|2021-11-27 15:32:10|22023.63|21903.63|22027.61|21907.61|22027.61|21907.61|22023.27|21903.27|10
1638027140000|2021-11-27 15:32:20|22028.09|21908.09|22034.21|21914.21|22034.21|21914.21|22027.96|21907.96|10
1638027150000|2021-11-27 15:32:30|22033.8|21913.8|22036.52|21916.52|22036.52|21916.52|22033.8|21913.8|9
1638027160000|2021-11-27 15:32:40|22035.93|21915.93|22042.7|21922.7|22042.7|21922.7|22035.93|21915.93|10
1638027170000|2021-11-27 15:32:50|22043.27|21923.27|22049.28|21929.28|22049.28|21929.28|22043.27|21923.27|9
1638027180000|2021-11-27 15:33:00|22049.49|21929.49|22048.72|21928.72|22049.89|21929.89|22048.72|21928.72|10
1638027190000|2021-11-27 15:33:10|22048.71|21928.71|22051.34|21931.34|22051.34|21931.34|22048.57|21928.57|10
1638027200000|2021-11-27 15:33:20|22052.24|21932.24|22054.32|21934.32|22054.63|21934.63|22052.24|21932.24|10
1638027210000|2021-11-27 15:33:30|22053.52|21933.52|22050.57|21930.57|22053.52|21933.52|22050.37|21930.37|10
1638027220000|2021-11-27 15:33:40|22048.58|21928.58|22046.22|21926.22|22048.58|21928.58|22046.22|21926.22|9
1638027230000|2021-11-27 15:33:50|22045.89|21925.89|22042.62|21922.62|22045.89|21925.89|22041.91|21921.91|10
1638027240000|2021-11-27 15:34:00|22043.12|21923.12|22042.6|21922.6|22043.12|21923.12|22041.19|21921.19|10
1638027250000|2021-11-27 15:34:10|22042.4|21922.4|22042.41|21922.41|22042.86|21922.86|22042.17|21922.17|9
1638027260000|2021-11-27 15:34:20|22042.74|21922.74|22046.52|21926.52|22046.52|21926.52|22042.74|21922.74|9
1638027270000|2021-11-27 15:34:30|22046.53|21926.53|22047.54|21927.54|22047.54|21927.54|22046.52|21926.52|10
1638027280000|2021-11-27 15:34:40|22047.45|21927.45|22048.79|21928.79|22048.87|21928.87|22047.45|21927.45|10
1638027290000|2021-11-27 15:34:50|22048.42|21928.42|22048.57|21928.57|22049.67|21929.67|22046.08|21926.08|10
1638027300000|2021-11-27 15:35:00|22048.81|21928.81|22051.61|21931.61|22051.65|21931.65|22048.71|21928.71|10
1638027310000|2021-11-27 15:35:10|22051.5|21931.5|22051.26|21931.26|22053.4|21933.4|22051.26|21931.26|10
1638027320000|2021-11-27 15:35:20|22050.45|21930.45|22047.53|21927.53|22050.45|21930.45|22047.53|21927.53|10
1638027330000|2021-11-27 15:35:30|22047.38|21927.38|22043.42|21923.42|22047.38|21927.38|22043.42|21923.42|10
1638027340000|2021-11-27 15:35:40|22043.52|21923.52|22043.13|21923.13|22043.54|21923.54|22042.9|21922.9|8
1638027350000|2021-11-27 15:35:50|22043.06|21923.06|22038.11|21918.11|22043.06|21923.06|22038.11|21918.11|9
1638027360000|2021-11-27 15:36:00|22035.95|21915.95|22035.04|21915.04|22035.97|21915.97|22034.89|21914.89|9
1638027370000|2021-11-27 15:36:10|22034.54|21914.54|22034.29|21914.29|22034.54|21914.54|22034.1|21914.1|9
1638027380000|2021-11-27 15:36:20|22034.25|21914.25|22031.98|21911.98|22034.27|21914.27|22031.98|21911.98|10
1638027390000|2021-11-27 15:36:30|22032|21912|22029.34|21909.34|22032.72|21912.72|22029.34|21909.34|8
1638027400000|2021-11-27 15:36:40|22028.82|21908.82|22024.04|21904.04|22028.82|21908.82|22024.04|21904.04|10
1638027410000|2021-11-27 15:36:50|22023.86|21903.86|22022.01|21902.01|22023.86|21903.86|22022.01|21902.01|8
1638027420000|2021-11-27 15:37:00|22022.05|21902.05|22021.13|21901.13|22022.05|21902.05|22020.42|21900.42|10
1638027430000|2021-11-27 15:37:10|22021.21|21901.21|22021.48|21901.48|22022.15|21902.15|22020.94|21900.94|10
1638027440000|2021-11-27 15:37:20|22021.29|21901.29|22019.33|21899.33|22021.59|21901.59|22019.33|21899.33|8
1638027450000|2021-11-27 15:37:30|22019.05|21899.05|22024.36|21904.36|22024.36|21904.36|22019.05|21899.05|9
1638027460000|2021-11-27 15:37:40|22024.65|21904.65|22024.17|21904.17|22025.1|21905.1|22023.9|21903.9|10
1638027470000|2021-11-27 15:37:50|22023.78|21903.78|22024.9|21904.9|22025.23|21905.23|22023.43|21903.43|8
1638027480000|2021-11-27 15:38:00|22024.93|21904.93|22026.89|21906.89|22026.99|21906.99|22024.93|21904.93|10
1638027490000|2021-11-27 15:38:10|22028.34|21908.34|22024.52|21904.52|22028.66|21908.66|22024.52|21904.52|9
1638027500000|2021-11-27 15:38:20|22025.58|21905.58|22022.93|21902.93|22026.08|21906.08|22022.93|21902.93|7
1638027510000|2021-11-27 15:38:30|22022.99|21902.99|22027.02|21907.02|22027.02|21907.02|22022.99|21902.99|9
1638027520000|2021-11-27 15:38:40|22027.13|21907.13|22028.21|21908.21|22028.21|21908.21|22026.08|21906.08|9
1638027530000|2021-11-27 15:38:50|22028.49|21908.49|22026.8|21906.8|22028.49|21908.49|22026.39|21906.39|9
1638027540000|2021-11-27 15:39:00|22026.21|21906.21|22027.06|21907.06|22028.67|21908.67|22026.21|21906.21|10
1638027550000|2021-11-27 15:39:10|22027.05|21907.05|22029.8|21909.8|22029.8|21909.8|22027.05|21907.05|8
1638027560000|2021-11-27 15:39:20|22030.09|21910.09|22030.73|21910.73|22030.73|21910.73|22029.94|21909.94|8
1638027570000|2021-11-27 15:39:30|22031.12|21911.12|22030.99|21910.99|22031.5|21911.5|22030.96|21910.96|10
1638027580000|2021-11-27 15:39:40|22030.86|21910.86|22030.61|21910.61|22032.35|21912.35|22030.42|21910.42|10
1638027590000|2021-11-27 15:39:50|22030.91|21910.91|22032.62|21912.62|22032.98|21912.98|22030.72|21910.72|10
1638027600000|2021-11-27 15:40:00|22032.88|21912.88|22032.55|21912.55|22033.54|21913.54|22032.54|21912.54|10
1638027610000|2021-11-27 15:40:10|22031.31|21911.31|22031.99|21911.99|22032.77|21912.77|22031.11|21911.11|9
1638027620000|2021-11-27 15:40:20|22031.95|21911.95|22034.09|21914.09|22034.09|21914.09|22031.95|21911.95|10
1638027630000|2021-11-27 15:40:30|22033.99|21913.99|22034.03|21914.03|22035.09|21915.09|22033.48|21913.48|10
1638027640000|2021-11-27 15:40:40|22034.25|21914.25|22035.68|21915.68|22035.89|21915.89|22034.25|21914.25|9
1638027650000|2021-11-27 15:40:50|22035.91|21915.91|22035.03|21915.03|22035.99|21915.99|22034.65|21914.65|10
1638027660000|2021-11-27 15:41:00|22035.12|21915.12|22034.5|21914.5|22036.09|21916.09|22034.5|21914.5|8
1638027670000|2021-11-27 15:41:10|22034.65|21914.65|22033.77|21913.77|22035.84|21915.84|22033.77|21913.77|10
1638027680000|2021-11-27 15:41:20|22034.08|21914.08|22034.97|21914.97|22035.13|21915.13|22034.01|21914.01|10
1638027690000|2021-11-27 15:41:30|22035.31|21915.31|22037.1|21917.1|22037.1|21917.1|22035.31|21915.31|10
1638027700000|2021-11-27 15:41:40|22037.42|21917.42|22039.36|21919.36|22039.62|21919.62|22036.83|21916.83|10
1638027710000|2021-11-27 15:41:50|22038.98|21918.98|22037.9|21917.9|22039.53|21919.53|22037.39|21917.39|10
1638027720000|2021-11-27 15:42:00|22037.38|21917.38|22036.53|21916.53|22037.38|21917.38|22036.19|21916.19|10
1638027730000|2021-11-27 15:42:10|22036.63|21916.63|22036.13|21916.13|22037.28|21917.28|22036.04|21916.04|10
1638027740000|2021-11-27 15:42:20|22036.35|21916.35|22038.55|21918.55|22038.55|21918.55|22036.35|21916.35|10
1638027750000|2021-11-27 15:42:30|22038.61|21918.61|22037.58|21917.58|22038.88|21918.88|22037.58|21917.58|9
1638027760000|2021-11-27 15:42:40|22036.6|21916.6|22036.62|21916.62|22036.97|21916.97|22036.37|21916.37|10
1638027770000|2021-11-27 15:42:50|22036.43|21916.43|22036.53|21916.53|22036.84|21916.84|22036.41|21916.41|9
1638027780000|2021-11-27 15:43:00|22036.52|21916.52|22037.99|21917.99|22037.99|21917.99|22036.14|21916.14|9
1638027790000|2021-11-27 15:43:10|22037.86|21917.86|22036.75|21916.75|22037.86|21917.86|22036.75|21916.75|10
1638027800000|2021-11-27 15:43:20|22036.22|21916.22|22037.15|21917.15|22037.15|21917.15|22036.18|21916.18|10
1638027810000|2021-11-27 15:43:30|22036.8|21916.8|22041.12|21921.12|22041.13|21921.13|22036.8|21916.8|10
1638027820000|2021-11-27 15:43:40|22040.37|21920.37|22042.48|21922.48|22042.48|21922.48|22040.21|21920.21|8
1638027830000|2021-11-27 15:43:50|22043.12|21923.12|22047.64|21927.64|22047.64|21927.64|22043.12|21923.12|10
1638027840000|2021-11-27 15:44:00|22047.71|21927.71|22053.25|21933.25|22053.25|21933.25|22047.71|21927.71|10
1638027850000|2021-11-27 15:44:10|22053.29|21933.29|22056.3|21936.3|22056.36|21936.36|22053.29|21933.29|9
1638027860000|2021-11-27 15:44:20|22056.17|21936.17|22058.76|21938.76|22058.76|21938.76|22056.17|21936.17|10
1638027870000|2021-11-27 15:44:30|22058.45|21938.45|22062.94|21942.94|22062.94|21942.94|22058.45|21938.45|9
1638027880000|2021-11-27 15:44:40|22063.94|21943.94|22065.68|21945.68|22065.68|21945.68|22063.94|21943.94|9
1638027890000|2021-11-27 15:44:50|22065.87|21945.87|22064.86|21944.86|22066.3|21946.3|22064.86|21944.86|9
1638027900000|2021-11-27 15:45:00|22065.22|21945.22|22067.36|21947.36|22067.36|21947.36|22065.16|21945.16|8
1638027910000|2021-11-27 15:45:10|22067.15|21947.15|22067.66|21947.66|22068.35|21948.35|22067.15|21947.15|9
1638027920000|2021-11-27 15:45:20|22068.15|21948.15|22067.65|21947.65|22068.15|21948.15|22067.25|21947.25|8
1638027930000|2021-11-27 15:45:30|22066.96|21946.96|22065.63|21945.63|22067.35|21947.35|22065.33|21945.33|10
1638027940000|2021-11-27 15:45:40|22064.58|21944.58|22062.81|21942.81|22064.58|21944.58|22062.51|21942.51|10
1638027950000|2021-11-27 15:45:50|22062.88|21942.88|22062.43|21942.43|22063.61|21943.61|22061.92|21941.92|10
1638027960000|2021-11-27 15:46:00|22062.37|21942.37|22058.27|21938.27|22062.37|21942.37|22058.27|21938.27|10
1638027970000|2021-11-27 15:46:10|22057.88|21937.88|22053.04|21933.04|22058.13|21938.13|22053.04|21933.04|10
1638027980000|2021-11-27 15:46:20|22053.14|21933.14|22054.77|21934.77|22054.77|21934.77|22053.13|21933.13|9
1638027990000|2021-11-27 15:46:30|22054.9|21934.9|22053.75|21933.75|22054.9|21934.9|22053.03|21933.03|10
1638028000000|2021-11-27 15:46:40|22053.72|21933.72|22054.62|21934.62|22054.62|21934.62|22052.45|21932.45|10
1638028010000|2021-11-27 15:46:50|22054.83|21934.83|22057.56|21937.56|22057.56|21937.56|22054.83|21934.83|10
1638028020000|2021-11-27 15:47:00|22057.76|21937.76|22059.38|21939.38|22059.5|21939.5|22057.57|21937.57|9
1638028030000|2021-11-27 15:47:10|22060.13|21940.13|22060.3|21940.3|22060.3|21940.3|22059.62|21939.62|7
1638028040000|2021-11-27 15:47:20|22061.08|21941.08|22061.94|21941.94|22061.94|21941.94|22061.08|21941.08|8
1638028050000|2021-11-27 15:47:30|22061.59|21941.59|22060.64|21940.64|22061.59|21941.59|22060.64|21940.64|10
1638028060000|2021-11-27 15:47:40|22060.6|21940.6|22059.2|21939.2|22060.72|21940.72|22058.93|21938.93|10
1638028070000|2021-11-27 15:47:50|22059.43|21939.43|22059.05|21939.05|22060.37|21940.37|22059.05|21939.05|9
1638028080000|2021-11-27 15:48:00|22059.78|21939.78|22055.88|21935.88|22059.78|21939.78|22055.88|21935.88|10
1638028090000|2021-11-27 15:48:10|22055.41|21935.41|22054.69|21934.69|22055.41|21935.41|22054.41|21934.41|10
1638028100000|2021-11-27 15:48:20|22054.99|21934.99|22054.8|21934.8|22055.05|21935.05|22054.29|21934.29|10
1638028110000|2021-11-27 15:48:30|22054.64|21934.64|22052.8|21932.8|22054.81|21934.81|22052.8|21932.8|10
1638028120000|2021-11-27 15:48:40|22052.92|21932.92|22052.59|21932.59|22054.57|21934.57|22052.59|21932.59|9
1638028130000|2021-11-27 15:48:50|22052.35|21932.35|22051.5|21931.5|22052.54|21932.54|22051.42|21931.42|10
1638028140000|2021-11-27 15:49:00|22051.6|21931.6|22050.08|21930.08|22051.6|21931.6|22050.08|21930.08|8
1638028150000|2021-11-27 15:49:10|22050.5|21930.5|22048.84|21928.84|22051.19|21931.19|22048.84|21928.84|10
1638028160000|2021-11-27 15:49:20|22048.43|21928.43|22047.99|21927.99|22048.43|21928.43|22046.8|21926.8|9
1638028170000|2021-11-27 15:49:30|22047.75|21927.75|22046.45|21926.45|22047.75|21927.75|22045.16|21925.16|10
1638028180000|2021-11-27 15:49:40|22045.62|21925.62|22043.86|21923.86|22045.66|21925.66|22043.86|21923.86|9
1638028190000|2021-11-27 15:49:50|22043.69|21923.69|22041.55|21921.55|22043.88|21923.88|22041.55|21921.55|9
1638028200000|2021-11-27 15:50:00|22041.38|21921.38|22041.08|21921.08|22042.24|21922.24|22041.07|21921.07|9
1638028210000|2021-11-27 15:50:10|22040.93|21920.93|22038.73|21918.73|22041.11|21921.11|22038.21|21918.21|9
1638028220000|2021-11-27 15:50:20|22037.8|21917.8|22033.67|21913.67|22037.8|21917.8|22033.67|21913.67|9
1638028230000|2021-11-27 15:50:30|22034.13|21914.13|22031.24|21911.24|22034.13|21914.13|22031.24|21911.24|10
1638028240000|2021-11-27 15:50:40|22030.85|21910.85|22026.23|21906.23|22031.23|21911.23|22026.23|21906.23|10
1638028250000|2021-11-27 15:50:50|22025.61|21905.61|22022.52|21902.52|22025.61|21905.61|22022.52|21902.52|10
1638028260000|2021-11-27 15:51:00|22021.29|21901.29|22013.74|21893.74|22021.34|21901.34|22013.68|21893.68|10
1638028270000|2021-11-27 15:51:10|22013.65|21893.65|22013.52|21893.52|22014|21894|22012.87|21892.87|10
1638028280000|2021-11-27 15:51:20|22012.8|21892.8|22011.76|21891.76|22012.8|21892.8|22011.25|21891.25|10
1638028290000|2021-11-27 15:51:30|22011.68|21891.68|22011.8|21891.8|22012.61|21892.61|22011.68|21891.68|9
1638028300000|2021-11-27 15:51:40|22012.05|21892.05|22015.19|21895.19|22015.19|21895.19|22012.05|21892.05|10
1638028310000|2021-11-27 15:51:50|22015.67|21895.67|22016.47|21896.47|22016.83|21896.83|22015.54|21895.54|10
1638028320000|2021-11-27 15:52:00|22016.45|21896.45|22016|21896|22016.45|21896.45|22015.02|21895.02|10
1638028330000|2021-11-27 15:52:10|22015.98|21895.98|22017.92|21897.92|22017.92|21897.92|22015.98|21895.98|10
1638028340000|2021-11-27 15:52:20|22018.09|21898.09|22019.95|21899.95|22021.89|21901.89|22018.09|21898.09|10
1638028350000|2021-11-27 15:52:30|22019.78|21899.78|22021.57|21901.57|22021.57|21901.57|22019.78|21899.78|10
1638028360000|2021-11-27 15:52:40|22021.17|21901.17|22022.47|21902.47|22022.65|21902.65|22021.17|21901.17|10
1638028370000|2021-11-27 15:52:50|22022.98|21902.98|22024.88|21904.88|22024.88|21904.88|22022.98|21902.98|9
1638028380000|2021-11-27 15:53:00|22025.15|21905.15|22027.45|21907.45|22027.63|21907.63|22025.15|21905.15|6
1638028390000|2021-11-27 15:53:10|22028.28|21908.28|22031.14|21911.14|22031.32|21911.32|22028.28|21908.28|8
1638028400000|2021-11-27 15:53:20|22032.17|21912.17|22035.37|21915.37|22035.47|21915.47|22032.15|21912.15|10
1638028410000|2021-11-27 15:53:30|22035.64|21915.64|22039.41|21919.41|22039.41|21919.41|22035.64|21915.64|9
1638028420000|2021-11-27 15:53:40|22039.42|21919.42|22044.28|21924.28|22044.28|21924.28|22039.42|21919.42|10
1638028430000|2021-11-27 15:53:50|22044.67|21924.67|22049.73|21929.73|22049.73|21929.73|22043.9|21923.9|10
1638028440000|2021-11-27 15:54:00|22049.88|21929.88|22048.99|21928.99|22050.2|21930.2|22048.99|21928.99|10
1638028450000|2021-11-27 15:54:10|22049.36|21929.36|22047.88|21927.88|22049.91|21929.91|22047.88|21927.88|10
1638028460000|2021-11-27 15:54:20|22047.87|21927.87|22049.29|21929.29|22049.29|21929.29|22047.02|21927.02|10
1638028470000|2021-11-27 15:54:30|22049.19|21929.19|22049.86|21929.86|22050.17|21930.17|22049.12|21929.12|10
1638028480000|2021-11-27 15:54:40|22049.81|21929.81|22050.24|21930.24|22050.92|21930.92|22049.62|21929.62|9
1638028490000|2021-11-27 15:54:50|22049.91|21929.91|22047.94|21927.94|22049.91|21929.91|22047.94|21927.94|9
1638028500000|2021-11-27 15:55:00|22047.49|21927.49|22048.01|21928.01|22048.8|21928.8|22047.49|21927.49|10
1638028510000|2021-11-27 15:55:10|22048.87|21928.87|22048.72|21928.72|22049.42|21929.42|22048.6|21928.6|9
1638028520000|2021-11-27 15:55:20|22048.67|21928.67|22048.32|21928.32|22048.67|21928.67|22047.8|21927.8|8
1638028530000|2021-11-27 15:55:30|22048.11|21928.11|22048.07|21928.07|22048.11|21928.11|22047.55|21927.55|9
1638028540000|2021-11-27 15:55:40|22048.24|21928.24|22049.21|21929.21|22049.7|21929.7|22048.02|21928.02|10
1638028550000|2021-11-27 15:55:50|22050.26|21930.26|22051.83|21931.83|22051.83|21931.83|22050.19|21930.19|10
1638028560000|2021-11-27 15:56:00|22051.85|21931.85|22053.71|21933.71|22053.93|21933.93|22051.65|21931.65|9
1638028570000|2021-11-27 15:56:10|22053.62|21933.62|22052.63|21932.63|22053.62|21933.62|22052.28|21932.28|10
1638028580000|2021-11-27 15:56:20|22052.47|21932.47|22053.03|21933.03|22054.21|21934.21|22052.08|21932.08|9
1638028590000|2021-11-27 15:56:30|22053.63|21933.63|22052.33|21932.33|22053.63|21933.63|22051.72|21931.72|9
1638028600000|2021-11-27 15:56:40|22050.64|21930.64|22051.62|21931.62|22051.88|21931.88|22050.24|21930.24|9
1638028610000|2021-11-27 15:56:50|22051.79|21931.79|22045.82|21925.82|22051.79|21931.79|22044.42|21924.42|10
1638028620000|2021-11-27 15:57:00|22045.75|21925.75|22044.75|21924.75|22045.75|21925.75|22043.62|21923.62|9
1638028630000|2021-11-27 15:57:10|22044.07|21924.07|22042.33|21922.33|22044.09|21924.09|22042.22|21922.22|10
1638028640000|2021-11-27 15:57:20|22041.18|21921.18|22040.39|21920.39|22041.39|21921.39|22039.85|21919.85|9
1638028650000|2021-11-27 15:57:30|22039.77|21919.77|22033.91|21913.91|22039.77|21919.77|22033.91|21913.91|10
1638028660000|2021-11-27 15:57:40|22032.7|21912.7|22024.69|21904.69|22032.7|21912.7|22024.69|21904.69|10
1638028670000|2021-11-27 15:57:50|22024.33|21904.33|22026.5|21906.5|22026.5|21906.5|22024.33|21904.33|10
1638028680000|2021-11-27 15:58:00|22026.67|21906.67|22024.6|21904.6|22026.67|21906.67|22023.72|21903.72|10
1638028690000|2021-11-27 15:58:10|22024.3|21904.3|22024.24|21904.24|22024.82|21904.82|22023.62|21903.62|6
1638028700000|2021-11-27 15:58:20|22023.21|21903.21|22022.71|21902.71|22023.48|21903.48|22022.71|21902.71|9
1638028710000|2021-11-27 15:58:30|22022.95|21902.95|22021.16|21901.16|22022.95|21902.95|22020.52|21900.52|10
1638028720000|2021-11-27 15:58:40|22021.29|21901.29|22019.45|21899.45|22021.93|21901.93|22019.45|21899.45|10
1638028730000|2021-11-27 15:58:50|22019.07|21899.07|22020.78|21900.78|22021.77|21901.77|22019.07|21899.07|8
1638028740000|2021-11-27 15:59:00|22020.79|21900.79|22021.17|21901.17|22022.44|21902.44|22020.79|21900.79|9
1638028750000|2021-11-27 15:59:10|22021.02|21901.02|22019.19|21899.19|22021.02|21901.02|22018.14|21898.14|10
1638028760000|2021-11-27 15:59:20|22019.37|21899.37|22017.04|21897.04|22019.37|21899.37|22015.91|21895.91|10
1638028770000|2021-11-27 15:59:30|22017.05|21897.05|22016.6|21896.6|22017.05|21897.05|22015.43|21895.43|10
1638028780000|2021-11-27 15:59:40|22016.66|21896.66|22015.78|21895.78|22017.53|21897.53|22015.78|21895.78|8
1638028790000|2021-11-27 15:59:50|22015.17|21895.17|22012.98|21892.98|22015.17|21895.17|22012.98|21892.98|9
1638028800000|2021-11-27 16:00:00|22012.65|21892.65|22011.75|21891.75|22012.85|21892.85|22010.18|21890.18|9
1638028810000|2021-11-27 16:00:10|22011.46|21891.46|22011.66|21891.66|22011.66|21891.66|22010.98|21890.98|10
1638028820000|2021-11-27 16:00:20|22011.55|21891.55|22011.31|21891.31|22011.74|21891.74|22010.33|21890.33|9
1638028830000|2021-11-27 16:00:30|22011.56|21891.56|22010.6|21890.6|22011.81|21891.81|22009.44|21889.44|8
1638028840000|2021-11-27 16:00:40|22010.63|21890.63|22014.97|21894.97|22014.97|21894.97|22010.63|21890.63|10
1638028850000|2021-11-27 16:00:50|22015.49|21895.49|22016.53|21896.53|22016.84|21896.84|22015.49|21895.49|10
1638028860000|2021-11-27 16:01:00|22015.67|21895.67|22015.57|21895.57|22015.96|21895.96|22014.2|21894.2|10
1638028870000|2021-11-27 16:01:10|22015.5|21895.5|22014.01|21894.01|22015.88|21895.88|22014.01|21894.01|8
1638028880000|2021-11-27 16:01:20|22014.04|21894.04|22014.57|21894.57|22014.74|21894.74|22012.52|21892.52|9
1638028890000|2021-11-27 16:01:30|22014.52|21894.52|22015.33|21895.33|22015.33|21895.33|22014.52|21894.52|9
1638028900000|2021-11-27 16:01:40|22015.49|21895.49|22014.65|21894.65|22015.49|21895.49|22014.04|21894.04|10
1638028910000|2021-11-27 16:01:50|22013.59|21893.59|22012.58|21892.58|22013.59|21893.59|22012.58|21892.58|10
1638028920000|2021-11-27 16:02:00|22013.03|21893.03|22010.63|21890.63|22013.03|21893.03|22010.63|21890.63|7
1638028930000|2021-11-27 16:02:10|22009.82|21889.82|22006.19|21886.19|22009.96|21889.96|22006.19|21886.19|10
1638028940000|2021-11-27 16:02:20|22005.18|21885.18|22001|21881|22005.18|21885.18|22001|21881|10
1638028950000|2021-11-27 16:02:30|21999.56|21879.56|21995.13|21875.13|21999.85|21879.85|21995.13|21875.13|9
1638028960000|2021-11-27 16:02:40|21995.52|21875.52|21990.85|21870.85|21995.88|21875.88|21990.85|21870.85|9
1638028970000|2021-11-27 16:02:50|21990.9|21870.9|21988.69|21868.69|21991.23|21871.23|21988.69|21868.69|10
1638028980000|2021-11-27 16:03:00|21988.5|21868.5|21983.88|21863.88|21988.5|21868.5|21983.88|21863.88|9
1638028990000|2021-11-27 16:03:10|21983.28|21863.28|21983.46|21863.46|21983.46|21863.46|21982.74|21862.74|9
1638029000000|2021-11-27 16:03:20|21983.74|21863.74|21984.56|21864.56|21984.89|21864.89|21983.74|21863.74|9
1638029010000|2021-11-27 16:03:30|21984.19|21864.19|21981.68|21861.68|21984.19|21864.19|21981.68|21861.68|8
1638029020000|2021-11-27 16:03:40|21981.3|21861.3|21980.89|21860.89|21982.14|21862.14|21980.39|21860.39|9
1638029030000|2021-11-27 16:03:50|21980.95|21860.95|21982.61|21862.61|21982.61|21862.61|21980.95|21860.95|8
1638029040000|2021-11-27 16:04:00|21982.56|21862.56|21984.53|21864.53|21984.53|21864.53|21982.56|21862.56|9
1638029050000|2021-11-27 16:04:10|21984.6|21864.6|21985.81|21865.81|21985.81|21865.81|21984.6|21864.6|9
1638029060000|2021-11-27 16:04:20|21986.07|21866.07|21985.97|21865.97|21986.25|21866.25|21985.75|21865.75|10
1638029070000|2021-11-27 16:04:30|21985.87|21865.87|21984.33|21864.33|21985.87|21865.87|21984.03|21864.03|10
1638029080000|2021-11-27 16:04:40|21984.09|21864.09|21981.47|21861.47|21984.27|21864.27|21981.22|21861.22|10
1638029090000|2021-11-27 16:04:50|21981.12|21861.12|21980.95|21860.95|21982.01|21862.01|21980.77|21860.77|10
1638029100000|2021-11-27 16:05:00|21980.86|21860.86|21982.28|21862.28|21982.28|21862.28|21980.81|21860.81|9
1638029110000|2021-11-27 16:05:10|21982.46|21862.46|21984.31|21864.31|21984.84|21864.84|21982.46|21862.46|10
1638029120000|2021-11-27 16:05:20|21984.32|21864.32|21985.55|21865.55|21985.7|21865.7|21984.32|21864.32|8
1638029130000|2021-11-27 16:05:30|21985.79|21865.79|21986.86|21866.86|21987.12|21867.12|21985.79|21865.79|8
1638029140000|2021-11-27 16:05:40|21987.02|21867.02|21986.4|21866.4|21987.02|21867.02|21985.72|21865.72|10
1638029150000|2021-11-27 16:05:50|21986.83|21866.83|21986.24|21866.24|21987.03|21867.03|21985.46|21865.46|9
1638029160000|2021-11-27 16:06:00|21986.92|21866.92|21989.56|21869.56|21989.56|21869.56|21986.14|21866.14|10
1638029170000|2021-11-27 16:06:10|21990.21|21870.21|21991.84|21871.84|21991.84|21871.84|21989.76|21869.76|10
1638029180000|2021-11-27 16:06:20|21992.22|21872.22|21990.88|21870.88|21992.23|21872.23|21990.88|21870.88|10
1638029190000|2021-11-27 16:06:30|21990.86|21870.86|21993.49|21873.49|21993.49|21873.49|21990.86|21870.86|10
1638029200000|2021-11-27 16:06:40|21993.3|21873.3|21992.76|21872.76|21994.15|21874.15|21992.76|21872.76|9
1638029210000|2021-11-27 16:06:50|21992.38|21872.38|21992.35|21872.35|21993.48|21873.48|21991.97|21871.97|10
1638029220000|2021-11-27 16:07:00|21992.3|21872.3|21996.48|21876.48|21996.48|21876.48|21992.3|21872.3|9
1638029230000|2021-11-27 16:07:10|21997.83|21877.83|22000.38|21880.38|22000.77|21880.77|21997.83|21877.83|10
1638029240000|2021-11-27 16:07:20|22001.12|21881.12|22003.6|21883.6|22003.6|21883.6|22001.06|21881.06|10
1638029250000|2021-11-27 16:07:30|22004.36|21884.36|22005.2|21885.2|22005.2|21885.2|22003.31|21883.31|10
1638029260000|2021-11-27 16:07:40|22005.84|21885.84|22008.16|21888.16|22008.66|21888.66|22005.84|21885.84|10
1638029270000|2021-11-27 16:07:50|22008.34|21888.34|22011.29|21891.29|22011.29|21891.29|22008.23|21888.23|10
1638029280000|2021-11-27 16:08:00|22011.39|21891.39|22011.96|21891.96|22011.96|21891.96|22010.12|21890.12|10
1638029290000|2021-11-27 16:08:10|22011.8|21891.8|22017.18|21897.18|22017.18|21897.18|22011.8|21891.8|10
1638029300000|2021-11-27 16:08:20|22017.86|21897.86|22020.11|21900.11|22020.11|21900.11|22017.18|21897.18|10
1638029310000|2021-11-27 16:08:30|22020.07|21900.07|22018.22|21898.22|22021.01|21901.01|22018.22|21898.22|9
1638029320000|2021-11-27 16:08:40|22018.19|21898.19|22020.64|21900.64|22020.84|21900.84|22018.14|21898.14|10
1638029330000|2021-11-27 16:08:50|22020.43|21900.43|22021.09|21901.09|22021.28|21901.28|22020.04|21900.04|10
1638029340000|2021-11-27 16:09:00|22021.11|21901.11|22022.53|21902.53|22022.53|21902.53|22020.83|21900.83|10
1638029350000|2021-11-27 16:09:10|22021.92|21901.92|22021.52|21901.52|22022.47|21902.47|22021.52|21901.52|10
1638029360000|2021-11-27 16:09:20|22021.31|21901.31|22019.53|21899.53|22021.31|21901.31|22018.78|21898.78|10
1638029370000|2021-11-27 16:09:30|22019.59|21899.59|22024.83|21904.83|22024.83|21904.83|22019.59|21899.59|10
1638029380000|2021-11-27 16:09:40|22025.34|21905.34|22027.82|21907.82|22027.82|21907.82|22025.23|21905.23|10
1638029390000|2021-11-27 16:09:50|22027.49|21907.49|22030.95|21910.95|22030.95|21910.95|22027.49|21907.49|10
1638029400000|2021-11-27 16:10:00|22031.58|21911.58|22035.83|21915.83|22035.83|21915.83|22031.58|21911.58|10
1638029410000|2021-11-27 16:10:10|22035.63|21915.63|22036.56|21916.56|22036.56|21916.56|22035.48|21915.48|9
1638029420000|2021-11-27 16:10:20|22036.67|21916.67|22034.74|21914.74|22036.67|21916.67|22033.81|21913.81|10
1638029430000|2021-11-27 16:10:30|22041.69|21921.69|22038.57|21918.57|22041.69|21921.69|22038.41|21918.41|10
1638029440000|2021-11-27 16:10:40|22037.47|21917.47|22037.67|21917.67|22037.67|21917.67|22036.15|21916.15|9
1638029450000|2021-11-27 16:10:50|22037.56|21917.56|22044.4|21924.4|22045.69|21925.69|22037.36|21917.36|10
1638029460000|2021-11-27 16:11:00|22044.29|21924.29|22044.53|21924.53|22044.84|21924.84|22043.81|21923.81|9
1638029470000|2021-11-27 16:11:10|22044.33|21924.33|22049.25|21929.25|22049.25|21929.25|22044|21924|10
1638029480000|2021-11-27 16:11:20|22050.93|21930.93|22055.23|21935.23|22055.31|21935.31|22050.93|21930.93|9
1638029490000|2021-11-27 16:11:30|22055.88|21935.88|22059.17|21939.17|22059.36|21939.36|22055.88|21935.88|10
1638029500000|2021-11-27 16:11:40|22061.53|21941.53|22062.39|21942.39|22064.01|21944.01|22061.53|21941.53|8
1638029510000|2021-11-27 16:11:50|22062.27|21942.27|22063.52|21943.52|22063.69|21943.69|22061.27|21941.27|9
1638029520000|2021-11-27 16:12:00|22063.16|21943.16|22067.48|21947.48|22067.71|21947.71|22063.16|21943.16|10
1638029530000|2021-11-27 16:12:10|22067.5|21947.5|22067.74|21947.74|22068.4|21948.4|22066.6|21946.6|10
1638029540000|2021-11-27 16:12:20|22070.03|21950.03|22071.41|21951.41|22071.52|21951.52|22069.66|21949.66|10
1638029550000|2021-11-27 16:12:30|22071.6|21951.6|22074.74|21954.74|22074.74|21954.74|22071.6|21951.6|10
1638029560000|2021-11-27 16:12:40|22074.97|21954.97|22075.85|21955.85|22075.9|21955.9|22074.71|21954.71|10
1638029570000|2021-11-27 16:12:50|22076.09|21956.09|22074.94|21954.94|22076.83|21956.83|22074.94|21954.94|10
1638029580000|2021-11-27 16:13:00|22074.82|21954.82|22078.96|21958.96|22078.96|21958.96|22074.45|21954.45|10
1638029590000|2021-11-27 16:13:10|22078.42|21958.42|22081.4|21961.4|22081.4|21961.4|22078.27|21958.27|10
1638029600000|2021-11-27 16:13:20|22081.63|21961.63|22084.16|21964.16|22084.16|21964.16|22081.63|21961.63|10
1638029610000|2021-11-27 16:13:30|22084.32|21964.32|22096.9|21976.9|22096.9|21976.9|22084.32|21964.32|10
1638029620000|2021-11-27 16:13:40|22096.99|21976.99|22097.92|21977.92|22099.88|21979.88|22096.99|21976.99|9
1638029630000|2021-11-27 16:13:50|22097.74|21977.74|22098.43|21978.43|22098.6|21978.6|22096.96|21976.96|10
1638029640000|2021-11-27 16:14:00|22098.63|21978.63|22099.62|21979.62|22100.67|21980.67|22098.63|21978.63|10
1638029650000|2021-11-27 16:14:10|22100.02|21980.02|22101.95|21981.95|22102.01|21982.01|22098.59|21978.59|10
1638029660000|2021-11-27 16:14:20|22101.83|21981.83|22103.42|21983.42|22103.42|21983.42|22101.4|21981.4|10
1638029670000|2021-11-27 16:14:30|22103.83|21983.83|22104.42|21984.42|22105.1|21985.1|22103.83|21983.83|10
1638029680000|2021-11-27 16:14:40|22104.28|21984.28|22105.38|21985.38|22106.46|21986.46|22104.28|21984.28|10
1638029690000|2021-11-27 16:14:50|22105.08|21985.08|22105.61|21985.61|22105.61|21985.61|22104.62|21984.62|10
1638029700000|2021-11-27 16:15:00|22106.11|21986.11|22106.35|21986.35|22106.35|21986.35|22104.94|21984.94|9
1638029710000|2021-11-27 16:15:10|22106.29|21986.29|22107.28|21987.28|22109.17|21989.17|22106.29|21986.29|10
1638029720000|2021-11-27 16:15:20|22106.86|21986.86|22108.34|21988.34|22108.83|21988.83|22106.86|21986.86|10
1638029730000|2021-11-27 16:15:30|22107.54|21987.54|22112.74|21992.74|22112.74|21992.74|22107.54|21987.54|10
1638029740000|2021-11-27 16:15:40|22112.75|21992.75|22120.07|22000.07|22120.07|22000.07|22112.75|21992.75|10
1638029750000|2021-11-27 16:15:50|22120.9|22000.9|22118.95|21998.95|22120.9|22000.9|22117.78|21997.78|10
1638029760000|2021-11-27 16:16:00|22118.76|21998.76|22119.76|21999.76|22120.14|22000.14|22118.39|21998.39|10
1638029770000|2021-11-27 16:16:10|22121.08|22001.08|22117.05|21997.05|22122.01|22002.01|22117.05|21997.05|10
1638029780000|2021-11-27 16:16:20|22117.26|21997.26|22116.02|21996.02|22117.92|21997.92|22116.02|21996.02|10
1638029790000|2021-11-27 16:16:30|22116.34|21996.34|22114.14|21994.14|22116.34|21996.34|22114.14|21994.14|10
1638029800000|2021-11-27 16:16:40|22113.63|21993.63|22109.94|21989.94|22113.63|21993.63|22109.74|21989.74|9
1638029810000|2021-11-27 16:16:50|22109.36|21989.36|22107.06|21987.06|22109.7|21989.7|22107.06|21987.06|10
1638029820000|2021-11-27 16:17:00|22107.41|21987.41|22109.72|21989.72|22109.72|21989.72|22105.58|21985.58|10
1638029830000|2021-11-27 16:17:10|22111.68|21991.68|22121.14|22001.14|22121.18|22001.18|22111.68|21991.68|8
1638029840000|2021-11-27 16:17:20|22123.87|22003.87|22131.33|22011.33|22132.39|22012.39|22123.87|22003.87|10
1638029850000|2021-11-27 16:17:30|22131.13|22011.13|22132.15|22012.15|22132.15|22012.15|22130.24|22010.24|10
1638029860000|2021-11-27 16:17:40|22132.34|22012.34|22133.38|22013.38|22134.52|22014.52|22132.34|22012.34|10
1638029870000|2021-11-27 16:17:50|22133.13|22013.13|22135.19|22015.19|22135.19|22015.19|22133.13|22013.13|9
1638029880000|2021-11-27 16:18:00|22135.08|22015.08|22135.38|22015.38|22135.93|22015.93|22134.34|22014.34|10
1638029890000|2021-11-27 16:18:10|22135.64|22015.64|22141.16|22021.16|22141.16|22021.16|22135.64|22015.64|10
1638029900000|2021-11-27 16:18:20|22141.66|22021.66|22140.74|22020.74|22141.73|22021.73|22140.74|22020.74|10
1638029910000|2021-11-27 16:18:30|22141.02|22021.02|22143.63|22023.63|22143.63|22023.63|22140.81|22020.81|9
1638029920000|2021-11-27 16:18:40|22143.59|22023.59|22145.82|22025.82|22145.82|22025.82|22143.59|22023.59|10
1638029930000|2021-11-27 16:18:50|22145.34|22025.34|22143.41|22023.41|22145.67|22025.67|22143.25|22023.25|10
1638029940000|2021-11-27 16:19:00|22143.3|22023.3|22143.54|22023.54|22143.54|22023.54|22141.41|22021.41|9
1638029950000|2021-11-27 16:19:10|22143.68|22023.68|22144.15|22024.15|22144.15|22024.15|22143.66|22023.66|10
1638029960000|2021-11-27 16:19:20|22145.04|22025.04|22147.7|22027.7|22147.7|22027.7|22145.04|22025.04|8
1638029970000|2021-11-27 16:19:30|22147.66|22027.66|22142.07|22022.07|22147.66|22027.66|22142.07|22022.07|10
1638029980000|2021-11-27 16:19:40|22141.1|22021.1|22138.23|22018.23|22141.81|22021.81|22138.23|22018.23|8
1638029990000|2021-11-27 16:19:50|22138.1|22018.1|22135.47|22015.47|22138.14|22018.14|22135.35|22015.35|10
1638030000000|2021-11-27 16:20:00|22135.44|22015.44|22135.09|22015.09|22135.44|22015.44|22134.05|22014.05|9
1638030010000|2021-11-27 16:20:10|22134.78|22014.78|22128.86|22008.86|22135.25|22015.25|22128.86|22008.86|10
1638030020000|2021-11-27 16:20:20|22128.16|22008.16|22123.41|22003.41|22128.16|22008.16|22123.41|22003.41|10
1638030030000|2021-11-27 16:20:30|22121.54|22001.54|22119.78|21999.78|22122.06|22002.06|22119.78|21999.78|9
1638030040000|2021-11-27 16:20:40|22117.79|21997.79|22116.48|21996.48|22117.79|21997.79|22115.72|21995.72|9
1638030050000|2021-11-27 16:20:50|22116.51|21996.51|22111.23|21991.23|22116.51|21996.51|22111.23|21991.23|10
1638030060000|2021-11-27 16:21:00|22110.99|21990.99|22105.76|21985.76|22110.99|21990.99|22105.76|21985.76|9
1638030070000|2021-11-27 16:21:10|22105.54|21985.54|22103.02|21983.02|22105.54|21985.54|22103.02|21983.02|10
1638030080000|2021-11-27 16:21:20|22102.06|21982.06|22103.02|21983.02|22103.02|21983.02|22100.21|21980.21|10
1638030090000|2021-11-27 16:21:30|22103.44|21983.44|22107.93|21987.93|22107.93|21987.93|22103.44|21983.44|9
1638030100000|2021-11-27 16:21:40|22108.14|21988.14|22107.82|21987.82|22108.44|21988.44|22107.16|21987.16|9
1638030110000|2021-11-27 16:21:50|22107.95|21987.95|22106.17|21986.17|22107.95|21987.95|22106.17|21986.17|8
1638030120000|2021-11-27 16:22:00|22107|21987|22104.91|21984.91|22107|21987|22104.91|21984.91|9
1638030130000|2021-11-27 16:22:10|22104.89|21984.89|22103.13|21983.13|22105.3|21985.3|22103.13|21983.13|10
1638030140000|2021-11-27 16:22:20|22103.43|21983.43|22099.17|21979.17|22103.43|21983.43|22099.17|21979.17|10
1638030150000|2021-11-27 16:22:30|22098.95|21978.95|22096.93|21976.93|22098.95|21978.95|22096.05|21976.05|10
1638030160000|2021-11-27 16:22:40|22096.81|21976.81|22096.52|21976.52|22096.81|21976.81|22096.17|21976.17|9
1638030170000|2021-11-27 16:22:50|22096.19|21976.19|22097.21|21977.21|22097.24|21977.24|22096.19|21976.19|10
1638030180000|2021-11-27 16:23:00|22096.96|21976.96|22094.85|21974.85|22096.96|21976.96|22094.85|21974.85|10
1638030190000|2021-11-27 16:23:10|22094.78|21974.78|22093.18|21973.18|22095.21|21975.21|22092.47|21972.47|8
1638030200000|2021-11-27 16:23:20|22092.7|21972.7|22088.67|21968.67|22092.75|21972.75|22088.67|21968.67|10
1638030210000|2021-11-27 16:23:30|22088.52|21968.52|22079.48|21959.48|22088.52|21968.52|22079.48|21959.48|10
1638030220000|2021-11-27 16:23:40|22079.51|21959.51|22076.3|21956.3|22080.39|21960.39|22076.3|21956.3|10
1638030230000|2021-11-27 16:23:50|22076.32|21956.32|22076.98|21956.98|22078.32|21958.32|22076.32|21956.32|9
1638030240000|2021-11-27 16:24:00|22076.93|21956.93|22074.23|21954.23|22077.05|21957.05|22074.23|21954.23|8
1638030250000|2021-11-27 16:24:10|22074.29|21954.29|22074.31|21954.31|22075.33|21955.33|22074.29|21954.29|9
1638030260000|2021-11-27 16:24:20|22074.5|21954.5|22073.64|21953.64|22074.5|21954.5|22073.08|21953.08|10
1638030270000|2021-11-27 16:24:30|22071.47|21951.47|22073.98|21953.98|22073.98|21953.98|22071.47|21951.47|8
1638030280000|2021-11-27 16:24:40|22074.62|21954.62|22069.31|21949.31|22074.62|21954.62|22069.31|21949.31|9
1638030290000|2021-11-27 16:24:50|22069.1|21949.1|22068.79|21948.79|22069.1|21949.1|22067.87|21947.87|10
1638030300000|2021-11-27 16:25:00|22067.62|21947.62|22067.44|21947.44|22068.13|21948.13|22067.17|21947.17|10
1638030310000|2021-11-27 16:25:10|22074.87|21954.87|22078.68|21958.68|22078.68|21958.68|22074.01|21954.01|10
1638030320000|2021-11-27 16:25:20|22078.71|21958.71|22082.55|21962.55|22082.55|21962.55|22078.71|21958.71|10
1638030330000|2021-11-27 16:25:30|22082.51|21962.51|22087.27|21967.27|22088.25|21968.25|22082.51|21962.51|10
1638030340000|2021-11-27 16:25:40|22087.58|21967.58|22096.56|21976.56|22096.56|21976.56|22087.58|21967.58|10
1638030350000|2021-11-27 16:25:50|22097.76|21977.76|22099.45|21979.45|22099.45|21979.45|22095.33|21975.33|8
1638030360000|2021-11-27 16:26:00|22099.86|21979.86|22099.61|21979.61|22099.86|21979.86|22098.68|21978.68|10
1638030370000|2021-11-27 16:26:10|22099.52|21979.52|22099.8|21979.8|22100.17|21980.17|22099.28|21979.28|9
1638030380000|2021-11-27 16:26:20|22099.46|21979.46|22099.97|21979.97|22099.98|21979.98|22099.25|21979.25|9
1638030390000|2021-11-27 16:26:30|22099.27|21979.27|22101.1|21981.1|22101.1|21981.1|22099.27|21979.27|10
1638030400000|2021-11-27 16:26:40|22101.7|21981.7|22104.21|21984.21|22105.38|21985.38|22100.93|21980.93|9
1638030410000|2021-11-27 16:26:50|22103.96|21983.96|22104.22|21984.22|22104.69|21984.69|22103.75|21983.75|9
1638030420000|2021-11-27 16:27:00|22103.75|21983.75|22105.81|21985.81|22105.81|21985.81|22103.75|21983.75|10
1638030430000|2021-11-27 16:27:10|22105.59|21985.59|22106.66|21986.66|22106.66|21986.66|22104.75|21984.75|8
1638030440000|2021-11-27 16:27:20|22106.43|21986.43|22106.58|21986.58|22107.46|21987.46|22106.43|21986.43|9
1638030450000|2021-11-27 16:27:30|22106.3|21986.3|22098.88|21978.88|22106.71|21986.71|22098.88|21978.88|10
1638030460000|2021-11-27 16:27:40|22098.6|21978.6|22095.75|21975.75|22098.6|21978.6|22095.58|21975.58|9
1638030470000|2021-11-27 16:27:50|22095.66|21975.66|22091.61|21971.61|22095.7|21975.7|22091.61|21971.61|10
1638030480000|2021-11-27 16:28:00|22091.63|21971.63|22092.07|21972.07|22092.07|21972.07|22090.78|21970.78|10
1638030490000|2021-11-27 16:28:10|22092.43|21972.43|22092.59|21972.59|22093.57|21973.57|22092.43|21972.43|7
1638030500000|2021-11-27 16:28:20|22092.64|21972.64|22093.07|21973.07|22093.68|21973.68|22092.31|21972.31|9
1638030510000|2021-11-27 16:28:30|22093.89|21973.89|22090.96|21970.96|22093.89|21973.89|22090.96|21970.96|10
1638030520000|2021-11-27 16:28:40|22090.63|21970.63|22087.43|21967.43|22091.29|21971.29|22087.43|21967.43|10
1638030530000|2021-11-27 16:28:50|22087.52|21967.52|22087.2|21967.2|22087.52|21967.52|22086.28|21966.28|9
1638030540000|2021-11-27 16:29:00|22087.3|21967.3|22086.49|21966.49|22087.3|21967.3|22086.49|21966.49|10
1638030550000|2021-11-27 16:29:10|22086.86|21966.86|22086.21|21966.21|22086.86|21966.86|22085.53|21965.53|9
1638030560000|2021-11-27 16:29:20|22085.57|21965.57|22084.19|21964.19|22085.65|21965.65|22084.19|21964.19|9
1638030570000|2021-11-27 16:29:30|22085.16|21965.16|22085.19|21965.19|22085.86|21965.86|22084.64|21964.64|9
1638030580000|2021-11-27 16:29:40|22084.85|21964.85|22084.38|21964.38|22085.04|21965.04|22083.92|21963.92|8
1638030590000|2021-11-27 16:29:50|22085.05|21965.05|22085.96|21965.96|22086.29|21966.29|22084.43|21964.43|8
1638030600000|2021-11-27 16:30:00|22086.07|21966.07|22083.91|21963.91|22086.07|21966.07|22083.91|21963.91|10
1638030610000|2021-11-27 16:30:10|22085.27|21965.27|22083.45|21963.45|22085.27|21965.27|22082.79|21962.79|10
1638030620000|2021-11-27 16:30:20|22083.53|21963.53|22083.3|21963.3|22083.9|21963.9|22083.26|21963.26|10
1638030630000|2021-11-27 16:30:30|22082.8|21962.8|22076.92|21956.92|22082.8|21962.8|22076.92|21956.92|10
1638030640000|2021-11-27 16:30:40|22076.89|21956.89|22073.56|21953.56|22077.6|21957.6|22073.56|21953.56|10
1638030650000|2021-11-27 16:30:50|22072.79|21952.79|22071.72|21951.72|22073.35|21953.35|22071.72|21951.72|9
1638030660000|2021-11-27 16:31:00|22071.59|21951.59|22066.15|21946.15|22071.92|21951.92|22066.06|21946.06|10
1638030670000|2021-11-27 16:31:10|22066.09|21946.09|22064.94|21944.94|22066.09|21946.09|22062.88|21942.88|10
1638030680000|2021-11-27 16:31:20|22064.84|21944.84|22064.11|21944.11|22064.85|21944.85|22063.44|21943.44|9
1638030690000|2021-11-27 16:31:30|22063.97|21943.97|22062.5|21942.5|22064.16|21944.16|22062.5|21942.5|10
1638030700000|2021-11-27 16:31:40|22062.44|21942.44|22060.33|21940.33|22062.44|21942.44|22060.33|21940.33|10
1638030710000|2021-11-27 16:31:50|22060.21|21940.21|22059.73|21939.73|22060.21|21940.21|22059.37|21939.37|9
1638030720000|2021-11-27 16:32:00|22059.84|21939.84|22058.79|21938.79|22060.23|21940.23|22058.79|21938.79|10
1638030730000|2021-11-27 16:32:10|22058.66|21938.66|22059.03|21939.03|22059.09|21939.09|22058.58|21938.58|8
1638030740000|2021-11-27 16:32:20|22059.08|21939.08|22060.29|21940.29|22060.29|21940.29|22059.08|21939.08|9
1638030750000|2021-11-27 16:32:30|22060.25|21940.25|22059.87|21939.87|22060.55|21940.55|22059.87|21939.87|10
1638030760000|2021-11-27 16:32:40|22059.92|21939.92|22056.75|21936.75|22060.56|21940.56|22056.75|21936.75|10
1638030770000|2021-11-27 16:32:50|22056.37|21936.37|22058.79|21938.79|22058.97|21938.97|22056.09|21936.09|10
1638030780000|2021-11-27 16:33:00|22058.82|21938.82|22060.35|21940.35|22060.9|21940.9|22058.82|21938.82|9
1638030790000|2021-11-27 16:33:10|22060.53|21940.53|22059.5|21939.5|22060.63|21940.63|22059.5|21939.5|10
1638030800000|2021-11-27 16:33:20|22060.69|21940.69|22062.64|21942.64|22062.8|21942.8|22060.16|21940.16|10
1638030810000|2021-11-27 16:33:30|22061.99|21941.99|22062.67|21942.67|22062.67|21942.67|22061.12|21941.12|9
1638030820000|2021-11-27 16:33:40|22062.7|21942.7|22063.65|21943.65|22063.65|21943.65|22062.67|21942.67|9
1638030830000|2021-11-27 16:33:50|22064.17|21944.17|22066.2|21946.2|22066.71|21946.71|22064.17|21944.17|10
1638030840000|2021-11-27 16:34:00|22066.43|21946.43|22068.44|21948.44|22068.44|21948.44|22066.43|21946.43|7
1638030850000|2021-11-27 16:34:10|22068.67|21948.67|22072.34|21952.34|22072.34|21952.34|22068.67|21948.67|11
1638030860000|2021-11-27 16:34:20|22071.59|21951.59|22070.93|21950.93|22071.59|21951.59|22070.73|21950.73|10
1638030870000|2021-11-27 16:34:30|22071.12|21951.12|22075.35|21955.35|22075.47|21955.47|22071.12|21951.12|10
1638030880000|2021-11-27 16:34:40|22075.2|21955.2|22076.1|21956.1|22076.12|21956.12|22074.82|21954.82|8
1638030890000|2021-11-27 16:34:50|22076.09|21956.09|22080.17|21960.17|22080.17|21960.17|22076.09|21956.09|9
1638030900000|2021-11-27 16:35:00|22080.97|21960.97|22084.38|21964.38|22084.51|21964.51|22080.97|21960.97|10
1638030910000|2021-11-27 16:35:10|22084.69|21964.69|22089.53|21969.53|22089.53|21969.53|22084.69|21964.69|10
1638030920000|2021-11-27 16:35:20|22089.74|21969.74|22094.88|21974.88|22094.88|21974.88|22089.74|21969.74|8
1638030930000|2021-11-27 16:35:30|22097.16|21977.16|22097.98|21977.98|22098.92|21978.92|22096.86|21976.86|10
1638030940000|2021-11-27 16:35:40|22097.31|21977.31|22097.34|21977.34|22097.96|21977.96|22096.95|21976.95|10
1638030950000|2021-11-27 16:35:50|22097.45|21977.45|22099.34|21979.34|22099.96|21979.96|22097.45|21977.45|8
1638030960000|2021-11-27 16:36:00|22100.17|21980.17|22111.3|21991.3|22111.3|21991.3|22100.17|21980.17|10
1638030970000|2021-11-27 16:36:10|22111.59|21991.59|22114.39|21994.39|22114.39|21994.39|22111.07|21991.07|10
1638030980000|2021-11-27 16:36:20|22114.97|21994.97|22118.08|21998.08|22118.08|21998.08|22114.97|21994.97|10
1638030990000|2021-11-27 16:36:30|22119.7|21999.7|22122.59|22002.59|22122.9|22002.9|22119.7|21999.7|10
1638031000000|2021-11-27 16:36:40|22121.86|22001.86|22127.48|22007.48|22127.48|22007.48|22121.7|22001.7|9
1638031010000|2021-11-27 16:36:50|22127.8|22007.8|22129.36|22009.36|22129.36|22009.36|22127.77|22007.77|9
1638031020000|2021-11-27 16:37:00|22129.58|22009.58|22135.58|22015.58|22135.58|22015.58|22129.58|22009.58|10
1638031030000|2021-11-27 16:37:10|22136.5|22016.5|22136.81|22016.81|22137.91|22017.91|22136.26|22016.26|10
1638031040000|2021-11-27 16:37:20|22136.27|22016.27|22137.76|22017.76|22138.47|22018.47|22136.27|22016.27|10
1638031050000|2021-11-27 16:37:30|22136.95|22016.95|22135.9|22015.9|22136.95|22016.95|22135.65|22015.65|10
1638031060000|2021-11-27 16:37:40|22136.21|22016.21|22135.37|22015.37|22136.81|22016.81|22135.22|22015.22|10
1638031070000|2021-11-27 16:37:50|22135.16|22015.16|22138.07|22018.07|22138.07|22018.07|22135.08|22015.08|8
1638031080000|2021-11-27 16:38:00|22138.2|22018.2|22140.93|22020.93|22141.86|22021.86|22137.9|22017.9|9
1638031090000|2021-11-27 16:38:10|22141.4|22021.4|22139.41|22019.41|22142.02|22022.02|22139.41|22019.41|10
1638031100000|2021-11-27 16:38:20|22138.42|22018.42|22140.11|22020.11|22140.11|22020.11|22138.18|22018.18|9
1638031110000|2021-11-27 16:38:30|22139.44|22019.44|22140.51|22020.51|22140.51|22020.51|22138.47|22018.47|10
1638031120000|2021-11-27 16:38:40|22140.55|22020.55|22141.16|22021.16|22142.16|22022.16|22140.55|22020.55|8
1638031130000|2021-11-27 16:38:50|22141.07|22021.07|22142.14|22022.14|22142.14|22022.14|22140.13|22020.13|8
1638031140000|2021-11-27 16:39:00|22142.58|22022.58|22146.27|22026.27|22146.27|22026.27|22141.12|22021.12|10
1638031150000|2021-11-27 16:39:10|22146.29|22026.29|22151.35|22031.35|22151.35|22031.35|22146.17|22026.17|10
1638031160000|2021-11-27 16:39:20|22151.25|22031.25|22154.38|22034.38|22154.38|22034.38|22151.25|22031.25|10
1638031170000|2021-11-27 16:39:30|22155.1|22035.1|22155.49|22035.49|22155.7|22035.7|22154.59|22034.59|9
1638031180000|2021-11-27 16:39:40|22155.42|22035.42|22156.43|22036.43|22156.43|22036.43|22154.58|22034.58|9
1638031190000|2021-11-27 16:39:50|22156.52|22036.52|22156.01|22036.01|22156.68|22036.68|22154.77|22034.77|9
1638031200000|2021-11-27 16:40:00|22155.91|22035.91|22150.3|22030.3|22155.91|22035.91|22150.3|22030.3|10
1638031210000|2021-11-27 16:40:10|22149.9|22029.9|22146.83|22026.83|22149.9|22029.9|22146.83|22026.83|9
1638031220000|2021-11-27 16:40:20|22145.88|22025.88|22144.25|22024.25|22146.17|22026.17|22144.25|22024.25|10
1638031230000|2021-11-27 16:40:30|22144.22|22024.22|22141.73|22021.73|22145.16|22025.16|22141.73|22021.73|10
1638031240000|2021-11-27 16:40:40|22141.57|22021.57|22142.54|22022.54|22142.66|22022.66|22141.5|22021.5|8
1638031250000|2021-11-27 16:40:50|22142.57|22022.57|22145.68|22025.68|22145.68|22025.68|22142.57|22022.57|9
1638031260000|2021-11-27 16:41:00|22147.07|22027.07|22144.73|22024.73|22147.62|22027.62|22144.73|22024.73|9
1638031270000|2021-11-27 16:41:10|22144.44|22024.44|22142.65|22022.65|22144.44|22024.44|22142.65|22022.65|9
1638031280000|2021-11-27 16:41:20|22143.04|22023.04|22141.36|22021.36|22143.04|22023.04|22141.36|22021.36|10
1638031290000|2021-11-27 16:41:30|22140.23|22020.23|22139.06|22019.06|22140.87|22020.87|22139.03|22019.03|10
1638031300000|2021-11-27 16:41:40|22139.79|22019.79|22139.56|22019.56|22139.89|22019.89|22139.55|22019.55|9
1638031310000|2021-11-27 16:41:50|22138.59|22018.59|22136.43|22016.43|22138.59|22018.59|22136.43|22016.43|10
1638031320000|2021-11-27 16:42:00|22136.59|22016.59|22135.47|22015.47|22136.77|22016.77|22134.85|22014.85|10
1638031330000|2021-11-27 16:42:10|22135.52|22015.52|22134.43|22014.43|22135.52|22015.52|22134.43|22014.43|10
1638031340000|2021-11-27 16:42:20|22134.19|22014.19|22134.29|22014.29|22135.06|22015.06|22133.97|22013.97|10
1638031350000|2021-11-27 16:42:30|22134.1|22014.1|22137.24|22017.24|22137.24|22017.24|22134.03|22014.03|9
1638031360000|2021-11-27 16:42:40|22137.54|22017.54|22136.8|22016.8|22137.54|22017.54|22136.64|22016.64|10
1638031370000|2021-11-27 16:42:50|22136.46|22016.46|22137.02|22017.02|22137.02|22017.02|22135.92|22015.92|10
1638031380000|2021-11-27 16:43:00|22136.94|22016.94|22136.54|22016.54|22137.1|22017.1|22136.26|22016.26|8
1638031390000|2021-11-27 16:43:10|22135.14|22015.14|22136.3|22016.3|22136.3|22016.3|22134.82|22014.82|10
1638031400000|2021-11-27 16:43:20|22136.29|22016.29|22136.38|22016.38|22136.38|22016.38|22135.21|22015.21|10
1638031410000|2021-11-27 16:43:30|22137.01|22017.01|22140.5|22020.5|22140.5|22020.5|22136.7|22016.7|9
1638031420000|2021-11-27 16:43:40|22140.01|22020.01|22142.64|22022.64|22143.57|22023.57|22140.01|22020.01|10
1638031430000|2021-11-27 16:43:50|22142.74|22022.74|22141.86|22021.86|22142.97|22022.97|22141.86|22021.86|10
1638031440000|2021-11-27 16:44:00|22141.25|22021.25|22144.2|22024.2|22144.2|22024.2|22140.77|22020.77|9
1638031450000|2021-11-27 16:44:10|22144.7|22024.7|22147.01|22027.01|22147.27|22027.27|22144.22|22024.22|9
1638031460000|2021-11-27 16:44:20|22147.09|22027.09|22146.53|22026.53|22147.62|22027.62|22146.53|22026.53|9
1638031470000|2021-11-27 16:44:30|22146.24|22026.24|22151.44|22031.44|22151.44|22031.44|22146.16|22026.16|10
1638031480000|2021-11-27 16:44:40|22151.86|22031.86|22152.61|22032.61|22153.03|22033.03|22151.57|22031.57|10
1638031490000|2021-11-27 16:44:50|22153.44|22033.44|22155.32|22035.32|22155.32|22035.32|22153.44|22033.44|9
1638031500000|2021-11-27 16:45:00|22155.01|22035.01|22156.64|22036.64|22158.12|22038.12|22153.94|22033.94|10
1638031510000|2021-11-27 16:45:10|22156.82|22036.82|22155.07|22035.07|22157.51|22037.51|22155.07|22035.07|10
1638031520000|2021-11-27 16:45:20|22155.05|22035.05|22154.04|22034.04|22155.7|22035.7|22153.79|22033.79|10
1638031530000|2021-11-27 16:45:30|22154.22|22034.22|22154.09|22034.09|22155.04|22035.04|22153.46|22033.46|10
1638031540000|2021-11-27 16:45:40|22154.15|22034.15|22154.73|22034.73|22154.9|22034.9|22154.11|22034.11|9
1638031550000|2021-11-27 16:45:50|22154.41|22034.41|22155.14|22035.14|22155.32|22035.32|22154.41|22034.41|9
1638031560000|2021-11-27 16:46:00|22155.11|22035.11|22155.72|22035.72|22155.72|22035.72|22154.31|22034.31|10
1638031570000|2021-11-27 16:46:10|22155.82|22035.82|22159.59|22039.59|22159.59|22039.59|22155.04|22035.04|9
1638031580000|2021-11-27 16:46:20|22159.24|22039.24|22159.41|22039.41|22160.42|22040.42|22156.98|22036.98|10
1638031590000|2021-11-27 16:46:30|22159.45|22039.45|22162.56|22042.56|22163.2|22043.2|22159.45|22039.45|9
1638031600000|2021-11-27 16:46:40|22161.64|22041.64|22161.46|22041.46|22162.06|22042.06|22161.18|22041.18|9
1638031610000|2021-11-27 16:46:50|22161.32|22041.32|22164.56|22044.56|22165.86|22045.86|22161.32|22041.32|10
1638031620000|2021-11-27 16:47:00|22163.16|22043.16|22167.74|22047.74|22168.14|22048.14|22162.68|22042.68|9
1638031630000|2021-11-27 16:47:10|22169.3|22049.3|22175.39|22055.39|22175.39|22055.39|22169.3|22049.3|9
1638031640000|2021-11-27 16:47:20|22175.51|22055.51|22172.43|22052.43|22175.51|22055.51|22171.96|22051.96|10
1638031650000|2021-11-27 16:47:30|22175.28|22055.28|22176.85|22056.85|22176.85|22056.85|22175.16|22055.16|10
1638031660000|2021-11-27 16:47:40|22177.64|22057.64|22181.16|22061.16|22181.16|22061.16|22177.42|22057.42|10
1638031670000|2021-11-27 16:47:50|22181.22|22061.22|22181.85|22061.85|22182.76|22062.76|22181.22|22061.22|10
1638031680000|2021-11-27 16:48:00|22181.69|22061.69|22186.52|22066.52|22186.52|22066.52|22181.69|22061.69|10
1638031690000|2021-11-27 16:48:10|22186.19|22066.19|22191.93|22071.93|22192.87|22072.87|22186.19|22066.19|10
1638031700000|2021-11-27 16:48:20|22192.15|22072.15|22192.21|22072.21|22192.38|22072.38|22191.99|22071.99|9
1638031710000|2021-11-27 16:48:30|22192.22|22072.22|22190.17|22070.17|22193.07|22073.07|22190.17|22070.17|10
1638031720000|2021-11-27 16:48:40|22189.28|22069.28|22189.05|22069.05|22190.61|22070.61|22188.81|22068.81|10
1638031730000|2021-11-27 16:48:50|22188.79|22068.79|22185.85|22065.85|22188.79|22068.79|22185.85|22065.85|10
1638031740000|2021-11-27 16:49:00|22185.27|22065.27|22186.26|22066.26|22186.71|22066.71|22185.27|22065.27|9
1638031750000|2021-11-27 16:49:10|22186.44|22066.44|22184.48|22064.48|22186.44|22066.44|22184.48|22064.48|10
1638031760000|2021-11-27 16:49:20|22185.14|22065.14|22180.88|22060.88|22185.14|22065.14|22180.88|22060.88|10
1638031770000|2021-11-27 16:49:30|22180.57|22060.57|22176.76|22056.76|22180.67|22060.67|22176.76|22056.76|10
1638031780000|2021-11-27 16:49:40|22176.69|22056.69|22177.27|22057.27|22177.27|22057.27|22176.68|22056.68|10
1638031790000|2021-11-27 16:49:50|22177.26|22057.26|22175.64|22055.64|22177.38|22057.38|22175.64|22055.64|9
1638031800000|2021-11-27 16:50:00|22175.94|22055.94|22176.93|22056.93|22176.93|22056.93|22175.41|22055.41|10
1638031810000|2021-11-27 16:50:10|22176.85|22056.85|22177.51|22057.51|22178.65|22058.65|22176.85|22056.85|9
1638031820000|2021-11-27 16:50:20|22177.62|22057.62|22176.76|22056.76|22177.62|22057.62|22176.76|22056.76|6
1638031830000|2021-11-27 16:50:30|22176.57|22056.57|22176.62|22056.62|22177.01|22057.01|22175.99|22055.99|9
1638031840000|2021-11-27 16:50:40|22176.83|22056.83|22179.75|22059.75|22179.75|22059.75|22176.35|22056.35|9
1638031850000|2021-11-27 16:50:50|22179.82|22059.82|22178.8|22058.8|22180.06|22060.06|22178.76|22058.76|10
1638031860000|2021-11-27 16:51:00|22178.15|22058.15|22179.17|22059.17|22180.32|22060.32|22178.07|22058.07|7
1638031870000|2021-11-27 16:51:10|22179.24|22059.24|22179.96|22059.96|22181.09|22061.09|22179.24|22059.24|10
1638031880000|2021-11-27 16:51:20|22180.35|22060.35|22180.25|22060.25|22180.63|22060.63|22180.25|22060.25|8
1638031890000|2021-11-27 16:51:30|22179.59|22059.59|22182.18|22062.18|22182.18|22062.18|22179.59|22059.59|8
1638031900000|2021-11-27 16:51:40|22181.87|22061.87|22182.08|22062.08|22182.08|22062.08|22181.23|22061.23|8
1638031910000|2021-11-27 16:51:50|22181.47|22061.47|22182.76|22062.76|22182.76|22062.76|22181.47|22061.47|10
1638031920000|2021-11-27 16:52:00|22182.9|22062.9|22183.62|22063.62|22183.62|22063.62|22182.29|22062.29|8
1638031930000|2021-11-27 16:52:10|22183.1|22063.1|22184.46|22064.46|22184.46|22064.46|22182.3|22062.3|9
1638031940000|2021-11-27 16:52:20|22185.12|22065.12|22186.66|22066.66|22186.67|22066.67|22185|22065|10
1638031950000|2021-11-27 16:52:30|22186.76|22066.76|22188.12|22068.12|22188.12|22068.12|22185.89|22065.89|9
1638031960000|2021-11-27 16:52:40|22188.51|22068.51|22189.99|22069.99|22190.63|22070.63|22188.27|22068.27|10
1638031970000|2021-11-27 16:52:50|22190.75|22070.75|22189.58|22069.58|22190.75|22070.75|22189.32|22069.32|9
1638031980000|2021-11-27 16:53:00|22189.99|22069.99|22189.54|22069.54|22189.99|22069.99|22188.85|22068.85|9
1638031990000|2021-11-27 16:53:10|22189.64|22069.64|22189.58|22069.58|22189.86|22069.86|22188.82|22068.82|8
1638032000000|2021-11-27 16:53:20|22189.2|22069.2|22187.74|22067.74|22189.63|22069.63|22187.74|22067.74|9
1638032010000|2021-11-27 16:53:30|22187.71|22067.71|22177.08|22057.08|22187.71|22067.71|22177.08|22057.08|10
1638032020000|2021-11-27 16:53:40|22176.26|22056.26|22171.05|22051.05|22176.26|22056.26|22171.05|22051.05|10
1638032030000|2021-11-27 16:53:50|22168.93|22048.93|22154.82|22034.82|22168.93|22048.93|22154.82|22034.82|10
1638032040000|2021-11-27 16:54:00|22154.21|22034.21|22147.24|22027.24|22154.54|22034.54|22147.24|22027.24|10
1638032050000|2021-11-27 16:54:10|22147.62|22027.62|22143.42|22023.42|22147.73|22027.73|22143.42|22023.42|10
1638032060000|2021-11-27 16:54:20|22142.82|22022.82|22140.53|22020.53|22142.82|22022.82|22140.31|22020.31|9
1638032070000|2021-11-27 16:54:30|22140.42|22020.42|22135|22015|22140.42|22020.42|22134.67|22014.67|10
1638032080000|2021-11-27 16:54:40|22134.36|22014.36|22128.25|22008.25|22134.96|22014.96|22128.25|22008.25|10
1638032090000|2021-11-27 16:54:50|22127.96|22007.96|22123.71|22003.71|22128.14|22008.14|22123.71|22003.71|10
1638032100000|2021-11-27 16:55:00|22121.9|22001.9|22115.35|21995.35|22121.9|22001.9|22115.34|21995.34|9
1638032110000|2021-11-27 16:55:10|22115.03|21995.03|22111.42|21991.42|22115.07|21995.07|22111.36|21991.36|10
1638032120000|2021-11-27 16:55:20|22110.73|21990.73|22104.95|21984.95|22110.73|21990.73|22104.95|21984.95|10
1638032130000|2021-11-27 16:55:30|22101.25|21981.25|22096.02|21976.02|22101.25|21981.25|22096.02|21976.02|9
1638032140000|2021-11-27 16:55:40|22096.08|21976.08|22093.88|21973.88|22096.08|21976.08|22093.88|21973.88|10
1638032150000|2021-11-27 16:55:50|22094.01|21974.01|22091.52|21971.52|22094.01|21974.01|22091.36|21971.36|9
1638032160000|2021-11-27 16:56:00|22091.35|21971.35|22085.5|21965.5|22091.64|21971.64|22085.16|21965.16|10
1638032170000|2021-11-27 16:56:10|22084.34|21964.34|22082.34|21962.34|22084.63|21964.63|22082.34|21962.34|9
1638032180000|2021-11-27 16:56:20|22082.41|21962.41|22080.32|21960.32|22083.42|21963.42|22080.32|21960.32|9
1638032190000|2021-11-27 16:56:30|22080.52|21960.52|22077.35|21957.35|22080.52|21960.52|22077.35|21957.35|10
1638032200000|2021-11-27 16:56:40|22077.26|21957.26|22078.04|21958.04|22078.04|21958.04|22076.67|21956.67|10
1638032210000|2021-11-27 16:56:50|22078.03|21958.03|22079.6|21959.6|22080.28|21960.28|22078.03|21958.03|10
1638032220000|2021-11-27 16:57:00|22079.39|21959.39|22075.93|21955.93|22079.39|21959.39|22075.93|21955.93|9
1638032230000|2021-11-27 16:57:10|22074.52|21954.52|22069.83|21949.83|22074.52|21954.52|22069.83|21949.83|10
1638032240000|2021-11-27 16:57:20|22069.32|21949.32|22062.87|21942.87|22069.32|21949.32|22062.87|21942.87|10
1638032250000|2021-11-27 16:57:30|22062.27|21942.27|22057.61|21937.61|22062.34|21942.34|22057.61|21937.61|10
1638032260000|2021-11-27 16:57:40|22056.75|21936.75|22050.22|21930.22|22056.75|21936.75|22050.22|21930.22|10
1638032270000|2021-11-27 16:57:50|22050.17|21930.17|22048.16|21928.16|22050.17|21930.17|22047.79|21927.79|9
1638032280000|2021-11-27 16:58:00|22048.17|21928.17|22048.67|21928.67|22048.74|21928.74|22047|21927|9
1638032290000|2021-11-27 16:58:10|22049.55|21929.55|22053.5|21933.5|22053.5|21933.5|22049.55|21929.55|10
1638032300000|2021-11-27 16:58:20|22053.97|21933.97|22056.37|21936.37|22056.37|21936.37|22053.85|21933.85|9
1638032310000|2021-11-27 16:58:30|22057.08|21937.08|22065.33|21945.33|22065.33|21945.33|22057.08|21937.08|10
1638032320000|2021-11-27 16:58:40|22065.08|21945.08|22069.12|21949.12|22069.91|21949.91|22065.08|21945.08|10
1638032330000|2021-11-27 16:58:50|22068.72|21948.72|22066.85|21946.85|22068.72|21948.72|22066.85|21946.85|9
1638032340000|2021-11-27 16:59:00|22067.54|21947.54|22066.91|21946.91|22067.54|21947.54|22066.5|21946.5|9
1638032350000|2021-11-27 16:59:10|22067.22|21947.22|22068.55|21948.55|22069.14|21949.14|22067.22|21947.22|10
1638032360000|2021-11-27 16:59:20|22068.2|21948.2|22065.68|21945.68|22068.2|21948.2|22065.07|21945.07|9
1638032370000|2021-11-27 16:59:30|22065.74|21945.74|22070.34|21950.34|22070.34|21950.34|22065.74|21945.74|10
1638032380000|2021-11-27 16:59:40|22070.82|21950.82|22070.01|21950.01|22071.54|21951.54|22070.01|21950.01|9
1638032390000|2021-11-27 16:59:50|22069.44|21949.44|22067.12|21947.12|22069.51|21949.51|22067.12|21947.12|9
1638032400000|2021-11-27 17:00:00|22066.93|21946.93|22069.26|21949.26|22069.26|21949.26|22066.93|21946.93|10
1638032410000|2021-11-27 17:00:10|22069.48|21949.48|22067.99|21947.99|22070.1|21950.1|22067.99|21947.99|10
1638032420000|2021-11-27 17:00:20|22067.1|21947.1|22068.87|21948.87|22068.89|21948.89|22066.82|21946.82|10
1638032430000|2021-11-27 17:00:30|22070.1|21950.1|22075.07|21955.07|22075.07|21955.07|22070.1|21950.1|10
1638032440000|2021-11-27 17:00:40|22074.99|21954.99|22078.11|21958.11|22078.11|21958.11|22074.99|21954.99|10
1638032450000|2021-11-27 17:00:50|22078.99|21958.99|22080.7|21960.7|22080.89|21960.89|22078.99|21958.99|8
1638032460000|2021-11-27 17:01:00|22080.21|21960.21|22080.36|21960.36|22081.26|21961.26|22080.04|21960.04|9
1638032470000|2021-11-27 17:01:10|22080.59|21960.59|22082.42|21962.42|22082.42|21962.42|22079.99|21959.99|10
1638032480000|2021-11-27 17:01:20|22082.72|21962.72|22083.75|21963.75|22085.02|21965.02|22082.72|21962.72|10
1638032490000|2021-11-27 17:01:30|22084.17|21964.17|22087.37|21967.37|22087.44|21967.44|22084.17|21964.17|10
1638032500000|2021-11-27 17:01:40|22086.83|21966.83|22089.76|21969.76|22089.76|21969.76|22086.83|21966.83|10
1638032510000|2021-11-27 17:01:50|22090.66|21970.66|22092.46|21972.46|22092.6|21972.6|22090.16|21970.16|9
1638032520000|2021-11-27 17:02:00|22092.39|21972.39|22091.82|21971.82|22092.43|21972.43|22091.82|21971.82|10
1638032530000|2021-11-27 17:02:10|22091.88|21971.88|22094.53|21974.53|22094.54|21974.54|22091.88|21971.88|9
1638032540000|2021-11-27 17:02:20|22096.08|21976.08|22095.97|21975.97|22098.77|21978.77|22095.97|21975.97|10
1638032550000|2021-11-27 17:02:30|22097.29|21977.29|22095.32|21975.32|22097.29|21977.29|22095.32|21975.32|10
1638032560000|2021-11-27 17:02:40|22095.38|21975.38|22097.25|21977.25|22097.25|21977.25|22094.65|21974.65|10
1638032570000|2021-11-27 17:02:50|22097.11|21977.11|22095.94|21975.94|22097.76|21977.76|22095.94|21975.94|10
1638032580000|2021-11-27 17:03:00|22095.88|21975.88|22100.24|21980.24|22100.27|21980.27|22095.57|21975.57|9
1638032590000|2021-11-27 17:03:10|22101.15|21981.15|22096.67|21976.67|22101.19|21981.19|22096.67|21976.67|10
1638032600000|2021-11-27 17:03:20|22097.03|21977.03|22096.58|21976.58|22097.66|21977.66|22095.99|21975.99|10
1638032610000|2021-11-27 17:03:30|22094.01|21974.01|22093.14|21973.14|22094.01|21974.01|22092.54|21972.54|9
1638032620000|2021-11-27 17:03:40|22091.75|21971.75|22090.24|21970.24|22091.75|21971.75|22090.24|21970.24|9
1638032630000|2021-11-27 17:03:50|22090.63|21970.63|22093.34|21973.34|22093.34|21973.34|22089.61|21969.61|10
1638032640000|2021-11-27 17:04:00|22093.72|21973.72|22094.14|21974.14|22094.18|21974.18|22092.75|21972.75|10
1638032650000|2021-11-27 17:04:10|22094.32|21974.32|22101.11|21981.11|22101.16|21981.16|22094.32|21974.32|10
1638032660000|2021-11-27 17:04:20|22101.53|21981.53|22099.98|21979.98|22101.81|21981.81|22099.64|21979.64|10
1638032670000|2021-11-27 17:04:30|22099.93|21979.93|22102|21982|22102|21982|22099.1|21979.1|10
1638032680000|2021-11-27 17:04:40|22102.69|21982.69|22100.66|21980.66|22102.72|21982.72|22100.66|21980.66|5
1638032690000|2021-11-27 17:04:50|22099.98|21979.98|22103.43|21983.43|22104.49|21984.49|22099.98|21979.98|10
1638032700000|2021-11-27 17:05:00|22103.71|21983.71|22110.82|21990.82|22110.82|21990.82|22103.71|21983.71|10
1638032710000|2021-11-27 17:05:10|22110.9|21990.9|22111.46|21991.46|22112.35|21992.35|22110.9|21990.9|10
1638032720000|2021-11-27 17:05:20|22111.31|21991.31|22107.62|21987.62|22111.4|21991.4|22107.06|21987.06|10
1638032730000|2021-11-27 17:05:30|22106.5|21986.5|22097.35|21977.35|22106.5|21986.5|22097.35|21977.35|10
1638032740000|2021-11-27 17:05:40|22096.56|21976.56|22092.08|21972.08|22096.56|21976.56|22092.08|21972.08|10
1638032750000|2021-11-27 17:05:50|22091.92|21971.92|22089.02|21969.02|22091.92|21971.92|22089.02|21969.02|10
1638032760000|2021-11-27 17:06:00|22088.53|21968.53|22086.34|21966.34|22088.53|21968.53|22086.34|21966.34|9
1638032770000|2021-11-27 17:06:10|22086.43|21966.43|22087.22|21967.22|22088.96|21968.96|22086.42|21966.42|10
1638032780000|2021-11-27 17:06:20|22088.14|21968.14|22089.04|21969.04|22089.04|21969.04|22088.08|21968.08|10
1638032790000|2021-11-27 17:06:30|22089.42|21969.42|22093.42|21973.42|22093.42|21973.42|22089.42|21969.42|8
1638032800000|2021-11-27 17:06:40|22094|21974|22094.96|21974.96|22094.96|21974.96|22093.05|21973.05|10
1638032810000|2021-11-27 17:06:50|22095.06|21975.06|22095.22|21975.22|22095.44|21975.44|22094.58|21974.58|10
1638032820000|2021-11-27 17:07:00|22095.19|21975.19|22096.03|21976.03|22096.99|21976.99|22094.99|21974.99|9
1638032830000|2021-11-27 17:07:10|22096.89|21976.89|22100.97|21980.97|22100.97|21980.97|22096.89|21976.89|10
1638032840000|2021-11-27 17:07:20|22101.45|21981.45|22101.41|21981.41|22101.87|21981.87|22101.3|21981.3|10
1638032850000|2021-11-27 17:07:30|22101.5|21981.5|22103.18|21983.18|22103.18|21983.18|22101.37|21981.37|10
1638032860000|2021-11-27 17:07:40|22104.33|21984.33|22102.15|21982.15|22104.33|21984.33|22102.15|21982.15|10
1638032870000|2021-11-27 17:07:50|22101.51|21981.51|22102.41|21982.41|22102.44|21982.44|22100.48|21980.48|10
1638032880000|2021-11-27 17:08:00|22102.73|21982.73|22109.04|21989.04|22109.04|21989.04|22102.73|21982.73|10
1638032890000|2021-11-27 17:08:10|22110.06|21990.06|22116.26|21996.26|22116.31|21996.31|22110.06|21990.06|10
1638032900000|2021-11-27 17:08:20|22118.7|21998.7|22126.36|22006.36|22126.36|22006.36|22118.7|21998.7|10
1638032910000|2021-11-27 17:08:30|22126.51|22006.51|22126.01|22006.01|22127.44|22007.44|22126.01|22006.01|10
1638032920000|2021-11-27 17:08:40|22126.62|22006.62|22119.12|21999.12|22127.75|22007.75|22118.91|21998.91|10
1638032930000|2021-11-27 17:08:50|22119.03|21999.03|22118.55|21998.55|22120.4|22000.4|22118.55|21998.55|8
1638032940000|2021-11-27 17:09:00|22119.14|21999.14|22115.48|21995.48|22119.14|21999.14|22115.48|21995.48|8
1638032950000|2021-11-27 17:09:10|22114.71|21994.71|22108.18|21988.18|22114.71|21994.71|22108.18|21988.18|10
1638032960000|2021-11-27 17:09:20|22107.23|21987.23|22096.37|21976.37|22107.23|21987.23|22096.37|21976.37|10
1638032970000|2021-11-27 17:09:30|22095.6|21975.6|22087.4|21967.4|22095.6|21975.6|22087.34|21967.34|10
1638032980000|2021-11-27 17:09:40|22086.94|21966.94|22084.4|21964.4|22088.96|21968.96|22084.4|21964.4|10
1638032990000|2021-11-27 17:09:50|22084.59|21964.59|22080.61|21960.61|22084.59|21964.59|22080.61|21960.61|10
1638033000000|2021-11-27 17:10:00|22081.29|21961.29|22078.49|21958.49|22081.29|21961.29|22078.49|21958.49|10
1638033010000|2021-11-27 17:10:10|22077.68|21957.68|22075.85|21955.85|22077.68|21957.68|22075.55|21955.55|10
1638033020000|2021-11-27 17:10:20|22075.74|21955.74|22072.73|21952.73|22075.74|21955.74|22072.57|21952.57|10
1638033030000|2021-11-27 17:10:30|22072.78|21952.78|22074.02|21954.02|22074.8|21954.8|22072.78|21952.78|9
1638033040000|2021-11-27 17:10:40|22073.35|21953.35|22079.46|21959.46|22079.46|21959.46|22073.35|21953.35|9
1638033050000|2021-11-27 17:10:50|22079.51|21959.51|22084.39|21964.39|22085.41|21965.41|22079.51|21959.51|10
1638033060000|2021-11-27 17:11:00|22084.73|21964.73|22087.08|21967.08|22087.08|21967.08|22084.73|21964.73|9
1638033070000|2021-11-27 17:11:10|22087.27|21967.27|22086.59|21966.59|22087.57|21967.57|22086.59|21966.59|9
1638033080000|2021-11-27 17:11:20|22086.7|21966.7|22092.46|21972.46|22092.46|21972.46|22086.7|21966.7|10
1638033090000|2021-11-27 17:11:30|22092.11|21972.11|22092.25|21972.25|22093.98|21973.98|22090.99|21970.99|10
1638033100000|2021-11-27 17:11:40|22092.29|21972.29|22098.07|21978.07|22098.07|21978.07|22092.29|21972.29|10
1638033110000|2021-11-27 17:11:50|22098.17|21978.17|22097.02|21977.02|22098.51|21978.51|22097.02|21977.02|9
1638033120000|2021-11-27 17:12:00|22096.37|21976.37|22095.87|21975.87|22096.37|21976.37|22095.19|21975.19|10
1638033130000|2021-11-27 17:12:10|22098.36|21978.36|22099.92|21979.92|22100.33|21980.33|22098.36|21978.36|10
1638033140000|2021-11-27 17:12:20|22100.08|21980.08|22100.77|21980.77|22100.77|21980.77|22098.95|21978.95|9
1638033150000|2021-11-27 17:12:30|22100.95|21980.95|22104.61|21984.61|22104.61|21984.61|22100.95|21980.95|10
1638033160000|2021-11-27 17:12:40|22105.98|21985.98|22109.19|21989.19|22109.19|21989.19|22105.98|21985.98|10
1638033170000|2021-11-27 17:12:50|22109.68|21989.68|22111.55|21991.55|22112.15|21992.15|22108.57|21988.57|10
1638033180000|2021-11-27 17:13:00|22112|21992|22114.18|21994.18|22114.19|21994.19|22111.96|21991.96|8
1638033190000|2021-11-27 17:13:10|22114.36|21994.36|22115.41|21995.41|22115.41|21995.41|22114.1|21994.1|8
1638033200000|2021-11-27 17:13:20|22115.32|21995.32|22115.15|21995.15|22116.66|21996.66|22114.9|21994.9|10
1638033210000|2021-11-27 17:13:30|22115.11|21995.11|22117.65|21997.65|22117.65|21997.65|22115.11|21995.11|10
1638033220000|2021-11-27 17:13:40|22117.42|21997.42|22115.44|21995.44|22117.42|21997.42|22115.44|21995.44|10
1638033230000|2021-11-27 17:13:50|22115.26|21995.26|22112.79|21992.79|22115.26|21995.26|22112.79|21992.79|8
1638033240000|2021-11-27 17:14:00|22112.76|21992.76|22110.15|21990.15|22112.76|21992.76|22110.06|21990.06|10
1638033250000|2021-11-27 17:14:10|22111.49|21991.49|22112.78|21992.78|22112.78|21992.78|22111.48|21991.48|9
1638033260000|2021-11-27 17:14:20|22112.71|21992.71|22118.47|21998.47|22118.47|21998.47|22111.11|21991.11|10
1638033270000|2021-11-27 17:14:30|22118.64|21998.64|22120.8|22000.8|22120.8|22000.8|22118.64|21998.64|9
1638033280000|2021-11-27 17:14:40|22119.88|21999.88|22118.88|21998.88|22119.88|21999.88|22118.07|21998.07|10
1638033290000|2021-11-27 17:14:50|22118.38|21998.38|22118.36|21998.36|22119.7|21999.7|22118.36|21998.36|9
1638033300000|2021-11-27 17:15:00|22118.14|21998.14|22119.27|21999.27|22119.27|21999.27|22118.14|21998.14|9
1638033310000|2021-11-27 17:15:10|22119.08|21999.08|22117.23|21997.23|22119.42|21999.42|22117.23|21997.23|10
1638033320000|2021-11-27 17:15:20|22117.22|21997.22|22110.22|21990.22|22117.22|21997.22|22110.22|21990.22|9
1638033330000|2021-11-27 17:15:30|22111.35|21991.35|22110.58|21990.58|22112.18|21992.18|22110.37|21990.37|10
1638033340000|2021-11-27 17:15:40|22110.13|21990.13|22113.02|21993.02|22113.02|21993.02|22109.07|21989.07|10
1638033350000|2021-11-27 17:15:50|22112.87|21992.87|22116.94|21996.94|22116.94|21996.94|22112.87|21992.87|10
1638033360000|2021-11-27 17:16:00|22116.81|21996.81|22117.41|21997.41|22117.83|21997.83|22116.11|21996.11|10
1638033370000|2021-11-27 17:16:10|22117.71|21997.71|22123.31|22003.31|22123.31|22003.31|22117.71|21997.71|10
1638033380000|2021-11-27 17:16:20|22123.3|22003.3|22131.76|22011.76|22131.8|22011.8|22123.3|22003.3|10
1638033390000|2021-11-27 17:16:30|22131.74|22011.74|22134.08|22014.08|22134.08|22014.08|22131.74|22011.74|10
1638033400000|2021-11-27 17:16:40|22134.01|22014.01|22135.19|22015.19|22135.6|22015.6|22133.02|22013.02|10
1638033410000|2021-11-27 17:16:50|22135.15|22015.15|22137.51|22017.51|22137.51|22017.51|22135.15|22015.15|10
1638033420000|2021-11-27 17:17:00|22136.49|22016.49|22138.23|22018.23|22138.23|22018.23|22136.49|22016.49|10
1638033430000|2021-11-27 17:17:10|22138.94|22018.94|22140.69|22020.69|22140.85|22020.85|22138.83|22018.83|8
1638033440000|2021-11-27 17:17:20|22142.03|22022.03|22146.49|22026.49|22146.49|22026.49|22141.99|22021.99|10
1638033450000|2021-11-27 17:17:30|22147.36|22027.36|22150.6|22030.6|22150.6|22030.6|22147.36|22027.36|9
1638033460000|2021-11-27 17:17:40|22150.63|22030.63|22151.81|22031.81|22151.81|22031.81|22150.52|22030.52|10
1638033470000|2021-11-27 17:17:50|22152.14|22032.14|22158.63|22038.63|22158.63|22038.63|22151.53|22031.53|10
1638033480000|2021-11-27 17:18:00|22158.74|22038.74|22160.31|22040.31|22160.72|22040.72|22158.74|22038.74|9
1638033490000|2021-11-27 17:18:10|22159.94|22039.94|22159.12|22039.12|22159.94|22039.94|22159.09|22039.09|10
1638033500000|2021-11-27 17:18:20|22159.5|22039.5|22158.85|22038.85|22159.5|22039.5|22158.36|22038.36|10
1638033510000|2021-11-27 17:18:30|22157.35|22037.35|22154.84|22034.84|22157.44|22037.44|22154.84|22034.84|9
1638033520000|2021-11-27 17:18:40|22154.6|22034.6|22153.9|22033.9|22154.6|22034.6|22152.7|22032.7|9
1638033530000|2021-11-27 17:18:50|22153.11|22033.11|22156.71|22036.71|22156.71|22036.71|22153.11|22033.11|10
1638033540000|2021-11-27 17:19:00|22156.48|22036.48|22157.61|22037.61|22158.81|22038.81|22156.48|22036.48|10
1638033550000|2021-11-27 17:19:10|22158.52|22038.52|22159.18|22039.18|22160.49|22040.49|22158.52|22038.52|10
1638033560000|2021-11-27 17:19:20|22159.28|22039.28|22159.12|22039.12|22159.62|22039.62|22157.7|22037.7|10
1638033570000|2021-11-27 17:19:30|22160.23|22040.23|22161.17|22041.17|22161.27|22041.27|22160.23|22040.23|7
1638033580000|2021-11-27 17:19:40|22160.32|22040.32|22161.77|22041.77|22161.77|22041.77|22160.19|22040.19|9
1638033590000|2021-11-27 17:19:50|22161.8|22041.8|22161.69|22041.69|22161.86|22041.86|22161.33|22041.33|10
1638033600000|2021-11-27 17:20:00|22161.79|22041.79|22160.6|22040.6|22161.79|22041.79|22160.6|22040.6|10
1638033610000|2021-11-27 17:20:10|22160.8|22040.8|22160.39|22040.39|22161.74|22041.74|22160|22040|10
1638033620000|2021-11-27 17:20:20|22160.43|22040.43|22160.62|22040.62|22161.23|22041.23|22160.24|22040.24|10
1638033630000|2021-11-27 17:20:30|22160.55|22040.55|22159.12|22039.12|22160.55|22040.55|22159.12|22039.12|10
1638033640000|2021-11-27 17:20:40|22158.87|22038.87|22158.75|22038.75|22159.24|22039.24|22158.72|22038.72|10
1638033650000|2021-11-27 17:20:50|22159.04|22039.04|22160.43|22040.43|22160.82|22040.82|22158.87|22038.87|10
1638033660000|2021-11-27 17:21:00|22159.28|22039.28|22160.27|22040.27|22160.66|22040.66|22159.28|22039.28|10
1638033670000|2021-11-27 17:21:10|22160.18|22040.18|22164.02|22044.02|22164.57|22044.57|22160.18|22040.18|10
1638033680000|2021-11-27 17:21:20|22163.88|22043.88|22165.36|22045.36|22165.4|22045.4|22163.82|22043.82|9
1638033690000|2021-11-27 17:21:30|22165.43|22045.43|22166.18|22046.18|22166.87|22046.87|22165.43|22045.43|9
1638033700000|2021-11-27 17:21:40|22165.54|22045.54|22164.98|22044.98|22166.58|22046.58|22164.93|22044.93|10
1638033710000|2021-11-27 17:21:50|22164.94|22044.94|22165.43|22045.43|22165.6|22045.6|22164.72|22044.72|8
1638033720000|2021-11-27 17:22:00|22165.06|22045.06|22160.85|22040.85|22165.19|22045.19|22160.85|22040.85|9
1638033730000|2021-11-27 17:22:10|22160.76|22040.76|22157.34|22037.34|22160.97|22040.97|22157.34|22037.34|10
1638033740000|2021-11-27 17:22:20|22157.33|22037.33|22153.21|22033.21|22157.33|22037.33|22153.21|22033.21|10
1638033750000|2021-11-27 17:22:30|22152.55|22032.55|22152.34|22032.34|22153.14|22033.14|22152.12|22032.12|10
1638033760000|2021-11-27 17:22:40|22152.13|22032.13|22149.3|22029.3|22152.72|22032.72|22149.3|22029.3|9
1638033770000|2021-11-27 17:22:50|22148.67|22028.67|22142.46|22022.46|22148.67|22028.67|22141.92|22021.92|10
1638033780000|2021-11-27 17:23:00|22142.26|22022.26|22142.75|22022.75|22143.16|22023.16|22141.32|22021.32|9
1638033790000|2021-11-27 17:23:10|22142.8|22022.8|22145.18|22025.18|22145.64|22025.64|22142.69|22022.69|10
1638033800000|2021-11-27 17:23:20|22145.96|22025.96|22148.69|22028.69|22148.69|22028.69|22145.96|22025.96|9
1638033810000|2021-11-27 17:23:30|22149.39|22029.39|22149.38|22029.38|22150.16|22030.16|22149.06|22029.06|9
1638033820000|2021-11-27 17:23:40|22149.42|22029.42|22151.05|22031.05|22151.08|22031.08|22149.33|22029.33|10
1638033830000|2021-11-27 17:23:50|22151.46|22031.46|22152.6|22032.6|22152.6|22032.6|22151.46|22031.46|9
1638033840000|2021-11-27 17:24:00|22153.22|22033.22|22153.97|22033.97|22154.01|22034.01|22152.88|22032.88|10
1638033850000|2021-11-27 17:24:10|22154.01|22034.01|22154.88|22034.88|22155.4|22035.4|22154.01|22034.01|9
1638033860000|2021-11-27 17:24:20|22154.91|22034.91|22159.42|22039.42|22159.42|22039.42|22154.91|22034.91|10
1638033870000|2021-11-27 17:24:30|22159.37|22039.37|22159.01|22039.01|22159.37|22039.37|22158.7|22038.7|10
1638033880000|2021-11-27 17:24:40|22159.04|22039.04|22158.81|22038.81|22159.21|22039.21|22158.28|22038.28|10
1638033890000|2021-11-27 17:24:50|22159.22|22039.22|22158.29|22038.29|22159.34|22039.34|22158.29|22038.29|8
1638033900000|2021-11-27 17:25:00|22158.27|22038.27|22160.7|22040.7|22160.7|22040.7|22158.27|22038.27|10
1638033910000|2021-11-27 17:25:10|22160.68|22040.68|22162.3|22042.3|22162.83|22042.83|22160.68|22040.68|10
1638033920000|2021-11-27 17:25:20|22162.64|22042.64|22162.6|22042.6|22162.72|22042.72|22161.89|22041.89|9
1638033930000|2021-11-27 17:25:30|22162.54|22042.54|22166.32|22046.32|22166.32|22046.32|22162.17|22042.17|10
1638033940000|2021-11-27 17:25:40|22166.24|22046.24|22172.89|22052.89|22172.89|22052.89|22164.93|22044.93|10
1638033950000|2021-11-27 17:25:50|22172.38|22052.38|22176.66|22056.66|22176.67|22056.67|22171.9|22051.9|8
1638033960000|2021-11-27 17:26:00|22175.38|22055.38|22178.2|22058.2|22178.45|22058.45|22174.65|22054.65|10
1638033970000|2021-11-27 17:26:10|22178.21|22058.21|22180.75|22060.75|22180.75|22060.75|22178.21|22058.21|9
1638033980000|2021-11-27 17:26:20|22180.87|22060.87|22180.31|22060.31|22180.88|22060.88|22179.6|22059.6|9
1638033990000|2021-11-27 17:26:30|22179.86|22059.86|22180.15|22060.15|22180.95|22060.95|22179.39|22059.39|10
1638034000000|2021-11-27 17:26:40|22179.89|22059.89|22176.7|22056.7|22179.89|22059.89|22176.7|22056.7|10
1638034010000|2021-11-27 17:26:50|22176.89|22056.89|22174.01|22054.01|22176.89|22056.89|22173.72|22053.72|10
1638034020000|2021-11-27 17:27:00|22173.26|22053.26|22170.53|22050.53|22173.26|22053.26|22170.53|22050.53|10
1638034030000|2021-11-27 17:27:10|22170.71|22050.71|22172.18|22052.18|22172.55|22052.55|22170.54|22050.54|10
1638034040000|2021-11-27 17:27:20|22172.37|22052.37|22173.72|22053.72|22173.93|22053.93|22172.1|22052.1|10
1638034050000|2021-11-27 17:27:30|22173.64|22053.64|22171.68|22051.68|22173.64|22053.64|22169.91|22049.91|9
1638034060000|2021-11-27 17:27:40|22173.41|22053.41|22177.17|22057.17|22177.17|22057.17|22173.41|22053.41|10
1638034070000|2021-11-27 17:27:50|22177.13|22057.13|22176.77|22056.77|22177.5|22057.5|22176.41|22056.41|10
1638034080000|2021-11-27 17:28:00|22177.66|22057.66|22177.2|22057.2|22177.94|22057.94|22176.08|22056.08|10
1638034090000|2021-11-27 17:28:10|22177.3|22057.3|22177.71|22057.71|22179.2|22059.2|22176.06|22056.06|10
1638034100000|2021-11-27 17:28:20|22178.38|22058.38|22181.01|22061.01|22181.01|22061.01|22177.86|22057.86|10
1638034110000|2021-11-27 17:28:30|22183.1|22063.1|22185.55|22065.55|22185.55|22065.55|22182.85|22062.85|9
1638034120000|2021-11-27 17:28:40|22186.92|22066.92|22188.9|22068.9|22188.9|22068.9|22186.92|22066.92|8
1638034130000|2021-11-27 17:28:50|22189.46|22069.46|22193.51|22073.51|22193.51|22073.51|22189.46|22069.46|9
1638034140000|2021-11-27 17:29:00|22193.92|22073.92|22195.08|22075.08|22196.43|22076.43|22193.92|22073.92|10
1638034150000|2021-11-27 17:29:10|22195.3|22075.3|22192.44|22072.44|22195.73|22075.73|22192.44|22072.44|9
1638034160000|2021-11-27 17:29:20|22193.66|22073.66|22189.49|22069.49|22193.66|22073.66|22189.49|22069.49|10
1638034170000|2021-11-27 17:29:30|22189.22|22069.22|22188.14|22068.14|22189.22|22069.22|22188.14|22068.14|9
1638034180000|2021-11-27 17:29:40|22188.07|22068.07|22189.81|22069.81|22189.81|22069.81|22187.69|22067.69|9
1638034190000|2021-11-27 17:29:50|22188.93|22068.93|22186.26|22066.26|22189.4|22069.4|22186.26|22066.26|10
1638034200000|2021-11-27 17:30:00|22186.49|22066.49|22185.82|22065.82|22186.72|22066.72|22184.26|22064.26|10
1638034210000|2021-11-27 17:30:10|22185.57|22065.57|22187.73|22067.73|22187.84|22067.84|22185.57|22065.57|10
1638034220000|2021-11-27 17:30:20|22187.69|22067.69|22188.62|22068.62|22189.44|22069.44|22187.66|22067.66|10
1638034230000|2021-11-27 17:30:30|22189.28|22069.28|22190.33|22070.33|22190.33|22070.33|22189.21|22069.21|9
1638034240000|2021-11-27 17:30:40|22190.4|22070.4|22194.38|22074.38|22194.38|22074.38|22190.22|22070.22|10
1638034250000|2021-11-27 17:30:50|22194.39|22074.39|22193.14|22073.14|22195.14|22075.14|22193.14|22073.14|10
1638034260000|2021-11-27 17:31:00|22193.31|22073.31|22191.83|22071.83|22193.31|22073.31|22191.61|22071.61|9
1638034270000|2021-11-27 17:31:10|22191.49|22071.49|22193.39|22073.39|22193.8|22073.8|22191.49|22071.49|9
1638034280000|2021-11-27 17:31:20|22193.64|22073.64|22191.81|22071.81|22193.87|22073.87|22191.81|22071.81|10
1638034290000|2021-11-27 17:31:30|22191.57|22071.57|22186.27|22066.27|22191.57|22071.57|22186.27|22066.27|10
1638034300000|2021-11-27 17:31:40|22186.02|22066.02|22183.33|22063.33|22187.44|22067.44|22183.33|22063.33|10
1638034310000|2021-11-27 17:31:50|22183.52|22063.52|22182.42|22062.42|22183.75|22063.75|22182.42|22062.42|9
1638034320000|2021-11-27 17:32:00|22182.41|22062.41|22176.8|22056.8|22183.58|22063.58|22176.34|22056.34|10
1638034330000|2021-11-27 17:32:10|22175.91|22055.91|22173.66|22053.66|22175.91|22055.91|22172.53|22052.53|10
1638034340000|2021-11-27 17:32:20|22173.55|22053.55|22165.05|22045.05|22173.55|22053.55|22165.05|22045.05|9
1638034350000|2021-11-27 17:32:30|22164.99|22044.99|22152.37|22032.37|22164.99|22044.99|22152.37|22032.37|10
1638034360000|2021-11-27 17:32:40|22152.48|22032.48|22145.87|22025.87|22152.48|22032.48|22145.87|22025.87|9
1638034370000|2021-11-27 17:32:50|22145.81|22025.81|22148.28|22028.28|22148.39|22028.39|22145.64|22025.64|10
1638034380000|2021-11-27 17:33:00|22148.2|22028.2|22145.22|22025.22|22148.2|22028.2|22145.22|22025.22|9
1638034390000|2021-11-27 17:33:10|22144.64|22024.64|22146.17|22026.17|22146.64|22026.64|22144|22024|10
1638034400000|2021-11-27 17:33:20|22146.72|22026.72|22147.8|22027.8|22147.8|22027.8|22146.72|22026.72|10
1638034410000|2021-11-27 17:33:30|22147.83|22027.83|22138.47|22018.47|22147.96|22027.96|22138.32|22018.32|10
1638034420000|2021-11-27 17:33:40|22137.07|22017.07|22131.56|22011.56|22137.45|22017.45|22129.77|22009.77|10
1638034430000|2021-11-27 17:33:50|22131.26|22011.26|22125.9|22005.9|22131.26|22011.26|22125.88|22005.88|10
1638034440000|2021-11-27 17:34:00|22126.07|22006.07|22126.74|22006.74|22128.64|22008.64|22124.7|22004.7|10
1638034450000|2021-11-27 17:34:10|22126.34|22006.34|22130.16|22010.16|22130.28|22010.28|22125.39|22005.39|10
1638034460000|2021-11-27 17:34:20|22130.78|22010.78|22134.76|22014.76|22134.76|22014.76|22129.65|22009.65|9
1638034470000|2021-11-27 17:34:30|22134.1|22014.1|22132.82|22012.82|22134.34|22014.34|22132.82|22012.82|9
1638034480000|2021-11-27 17:34:40|22132.37|22012.37|22132.45|22012.45|22132.95|22012.95|22131.57|22011.57|10
1638034490000|2021-11-27 17:34:50|22131.76|22011.76|22132.15|22012.15|22132.48|22012.48|22131.35|22011.35|9
1638034500000|2021-11-27 17:35:00|22131.58|22011.58|22125.02|22005.02|22131.58|22011.58|22125.02|22005.02|10
1638034510000|2021-11-27 17:35:10|22124.97|22004.97|22122.84|22002.84|22125.05|22005.05|22122.84|22002.84|10
1638034520000|2021-11-27 17:35:20|22122.71|22002.71|22121.48|22001.48|22123.59|22003.59|22121.19|22001.19|10
1638034530000|2021-11-27 17:35:30|22121.37|22001.37|22121.46|22001.46|22121.91|22001.91|22121.37|22001.37|10
1638034540000|2021-11-27 17:35:40|22120.72|22000.72|22119.74|21999.74|22120.94|22000.94|22119.74|21999.74|10
1638034550000|2021-11-27 17:35:50|22120.4|22000.4|22120.14|22000.14|22120.7|22000.7|22120.04|22000.04|10
1638034560000|2021-11-27 17:36:00|22119.95|21999.95|22119.35|21999.35|22119.95|21999.95|22119.35|21999.35|9
1638034570000|2021-11-27 17:36:10|22119.72|21999.72|22119.96|21999.96|22120.13|22000.13|22118.74|21998.74|10
1638034580000|2021-11-27 17:36:20|22119.46|21999.46|22120.1|22000.1|22120.58|22000.58|22119.46|21999.46|9
1638034590000|2021-11-27 17:36:30|22120.14|22000.14|22119.4|21999.4|22120.14|22000.14|22119.11|21999.11|10
1638034600000|2021-11-27 17:36:40|22119.84|21999.84|22119.16|21999.16|22119.84|21999.84|22119.16|21999.16|10
1638034610000|2021-11-27 17:36:50|22121.03|22001.03|22122.75|22002.75|22122.75|22002.75|22120.84|22000.84|10
1638034620000|2021-11-27 17:37:00|22122.84|22002.84|22122.98|22002.98|22123.24|22003.24|22122.84|22002.84|10
1638034630000|2021-11-27 17:37:10|22123.22|22003.22|22124.1|22004.1|22124.1|22004.1|22123.22|22003.22|9
1638034640000|2021-11-27 17:37:20|22123.48|22003.48|22127.78|22007.78|22127.78|22007.78|22123.48|22003.48|9
1638034650000|2021-11-27 17:37:30|22127.69|22007.69|22130.68|22010.68|22130.68|22010.68|22127.69|22007.69|9
1638034660000|2021-11-27 17:37:40|22130.77|22010.77|22134.4|22014.4|22134.4|22014.4|22130.54|22010.54|9
1638034670000|2021-11-27 17:37:50|22134.36|22014.36|22135.07|22015.07|22135.12|22015.12|22133.13|22013.13|10
1638034680000|2021-11-27 17:38:00|22135.17|22015.17|22134.99|22014.99|22135.34|22015.34|22134.91|22014.91|6
1638034690000|2021-11-27 17:38:10|22135.05|22015.05|22139.67|22019.67|22139.71|22019.71|22134.83|22014.83|9
1638034700000|2021-11-27 17:38:20|22139.28|22019.28|22142.7|22022.7|22142.7|22022.7|22139.17|22019.17|10
1638034710000|2021-11-27 17:38:30|22142.53|22022.53|22143.59|22023.59|22143.59|22023.59|22142.53|22022.53|10
1638034720000|2021-11-27 17:38:40|22144.85|22024.85|22148.1|22028.1|22148.1|22028.1|22144.85|22024.85|10
1638034730000|2021-11-27 17:38:50|22148.31|22028.31|22149.73|22029.73|22151.84|22031.84|22148.31|22028.31|9
1638034740000|2021-11-27 17:39:00|22149.25|22029.25|22145.19|22025.19|22149.67|22029.67|22145.19|22025.19|10
1638034750000|2021-11-27 17:39:10|22145.2|22025.2|22143.94|22023.94|22145.2|22025.2|22143.94|22023.94|10
1638034760000|2021-11-27 17:39:20|22143.19|22023.19|22142.73|22022.73|22144.1|22024.1|22142.73|22022.73|9
1638034770000|2021-11-27 17:39:30|22141.54|22021.54|22140.69|22020.69|22141.54|22021.54|22138.93|22018.93|9
1638034780000|2021-11-27 17:39:40|22140.55|22020.55|22139.4|22019.4|22140.55|22020.55|22139.4|22019.4|10
1638034790000|2021-11-27 17:39:50|22140.05|22020.05|22138.54|22018.54|22140.21|22020.21|22138.54|22018.54|10
1638034800000|2021-11-27 17:40:00|22138.19|22018.19|22133.3|22013.3|22138.19|22018.19|22133.3|22013.3|10
1638034810000|2021-11-27 17:40:10|22132.64|22012.64|22132.18|22012.18|22132.72|22012.72|22131.91|22011.91|9
1638034820000|2021-11-27 17:40:20|22131.47|22011.47|22128.53|22008.53|22131.47|22011.47|22128.28|22008.28|10
1638034830000|2021-11-27 17:40:30|22129.15|22009.15|22128.22|22008.22|22129.16|22009.16|22126.81|22006.81|10
1638034840000|2021-11-27 17:40:40|22128.26|22008.26|22124.34|22004.34|22128.26|22008.26|22124.33|22004.33|9
1638034850000|2021-11-27 17:40:50|22123.98|22003.98|22125.94|22005.94|22125.94|22005.94|22123.67|22003.67|9
1638034860000|2021-11-27 17:41:00|22125.72|22005.72|22124.7|22004.7|22126.07|22006.07|22124.7|22004.7|10
1638034870000|2021-11-27 17:41:10|22124.32|22004.32|22116.03|21996.03|22124.32|22004.32|22116.03|21996.03|9
1638034880000|2021-11-27 17:41:20|22114.97|21994.97|22109.25|21989.25|22114.97|21994.97|22108.63|21988.63|9
1638034890000|2021-11-27 17:41:30|22109.09|21989.09|22102.9|21982.9|22109.58|21989.58|22102.9|21982.9|10
1638034900000|2021-11-27 17:41:40|22102.57|21982.57|22099.43|21979.43|22102.57|21982.57|22099.07|21979.07|10
1638034910000|2021-11-27 17:41:50|22099.31|21979.31|22095.76|21975.76|22099.31|21979.31|22095.76|21975.76|10
1638034920000|2021-11-27 17:42:00|22095.74|21975.74|22094.71|21974.71|22095.74|21975.74|22093.54|21973.54|10
1638034930000|2021-11-27 17:42:10|22092.27|21972.27|22094.07|21974.07|22094.07|21974.07|22092.27|21972.27|9
1638034940000|2021-11-27 17:42:20|22094.28|21974.28|22092.66|21972.66|22094.67|21974.67|22092.66|21972.66|10
1638034950000|2021-11-27 17:42:30|22091.06|21971.06|22091.04|21971.04|22094.16|21974.16|22091.04|21971.04|10
1638034960000|2021-11-27 17:42:40|22091.45|21971.45|22092.18|21972.18|22093.05|21973.05|22091.45|21971.45|10
1638034970000|2021-11-27 17:42:50|22092.22|21972.22|22091.64|21971.64|22093.32|21973.32|22091.64|21971.64|10
1638034980000|2021-11-27 17:43:00|22092.47|21972.47|22094.3|21974.3|22094.3|21974.3|22092.47|21972.47|9
1638034990000|2021-11-27 17:43:10|22094.33|21974.33|22096.74|21976.74|22096.74|21976.74|22094.2|21974.2|10
1638035000000|2021-11-27 17:43:20|22096.65|21976.65|22099|21979|22099.11|21979.11|22096.55|21976.55|10
1638035010000|2021-11-27 17:43:30|22099.29|21979.29|22099.09|21979.09|22099.34|21979.34|22098.83|21978.83|9
1638035020000|2021-11-27 17:43:40|22098.51|21978.51|22098.12|21978.12|22098.99|21978.99|22098|21978|9
1638035030000|2021-11-27 17:43:50|22098.05|21978.05|22095.7|21975.7|22098.18|21978.18|22094.3|21974.3|10
1638035040000|2021-11-27 17:44:00|22096.67|21976.67|22096.93|21976.93|22097.65|21977.65|22095.49|21975.49|10
1638035050000|2021-11-27 17:44:10|22096.8|21976.8|22093.97|21973.97|22096.81|21976.81|22093.97|21973.97|10
1638035060000|2021-11-27 17:44:20|22093.88|21973.88|22092.56|21972.56|22094.41|21974.41|22092.56|21972.56|9
1638035070000|2021-11-27 17:44:30|22092.14|21972.14|22085.72|21965.72|22092.14|21972.14|22085.72|21965.72|10
1638035080000|2021-11-27 17:44:40|22085.45|21965.45|22083.74|21963.74|22085.45|21965.45|22083|21963|8
1638035090000|2021-11-27 17:44:50|22083.64|21963.64|22083.39|21963.39|22083.84|21963.84|22082.92|21962.92|9
1638035100000|2021-11-27 17:45:00|22083.52|21963.52|22087.11|21967.11|22087.11|21967.11|22082.53|21962.53|10
1638035110000|2021-11-27 17:45:10|22087.66|21967.66|22092.21|21972.21|22092.21|21972.21|22086.86|21966.86|10
1638035120000|2021-11-27 17:45:20|22091.99|21971.99|22093.79|21973.79|22093.79|21973.79|22091.99|21971.99|10
1638035130000|2021-11-27 17:45:30|22093.89|21973.89|22093.38|21973.38|22094.2|21974.2|22093.36|21973.36|9
1638035140000|2021-11-27 17:45:40|22091.22|21971.22|22090.33|21970.33|22092.17|21972.17|22089.89|21969.89|10
1638035150000|2021-11-27 17:45:50|22090.34|21970.34|22088.73|21968.73|22090.91|21970.91|22088.61|21968.61|9
1638035160000|2021-11-27 17:46:00|22088.26|21968.26|22087.9|21967.9|22088.43|21968.43|22085.81|21965.81|10
1638035170000|2021-11-27 17:46:10|22088.29|21968.29|22090.67|21970.67|22091.04|21971.04|22088.29|21968.29|10
1638035180000|2021-11-27 17:46:20|22090.74|21970.74|22089.69|21969.69|22090.83|21970.83|22089.49|21969.49|8
1638035190000|2021-11-27 17:46:30|22090.52|21970.52|22094.57|21974.57|22094.57|21974.57|22090.52|21970.52|10
1638035200000|2021-11-27 17:46:40|22093.93|21973.93|22098.71|21978.71|22098.71|21978.71|22093.93|21973.93|10
1638035210000|2021-11-27 17:46:50|22100.6|21980.6|22106.47|21986.47|22106.47|21986.47|22100.6|21980.6|10
1638035220000|2021-11-27 17:47:00|22106.34|21986.34|22108.09|21988.09|22108.41|21988.41|22104.82|21984.82|9
1638035230000|2021-11-27 17:47:10|22108.27|21988.27|22110.31|21990.31|22111.1|21991.1|22108.12|21988.12|10
1638035240000|2021-11-27 17:47:20|22111.01|21991.01|22112.49|21992.49|22112.54|21992.54|22111.01|21991.01|10
1638035250000|2021-11-27 17:47:30|22112.09|21992.09|22118.96|21998.96|22118.96|21998.96|22111.84|21991.84|10
1638035260000|2021-11-27 17:47:40|22118.92|21998.92|22120.35|22000.35|22120.35|22000.35|22118.82|21998.82|10
1638035270000|2021-11-27 17:47:50|22121.77|22001.77|22122.61|22002.61|22124.1|22004.1|22121.75|22001.75|9
1638035280000|2021-11-27 17:48:00|22122.59|22002.59|22121.92|22001.92|22122.59|22002.59|22121.05|22001.05|10
1638035290000|2021-11-27 17:48:10|22121.99|22001.99|22115.85|21995.85|22121.99|22001.99|22115.85|21995.85|10
1638035300000|2021-11-27 17:48:20|22114|21994|22111.43|21991.43|22114|21994|22111.43|21991.43|10
1638035310000|2021-11-27 17:48:30|22111.9|21991.9|22108.72|21988.72|22111.9|21991.9|22108.33|21988.33|10
1638035320000|2021-11-27 17:48:40|22108.56|21988.56|22109.07|21989.07|22109.91|21989.91|22107.94|21987.94|10
1638035330000|2021-11-27 17:48:50|22109.51|21989.51|22115.4|21995.4|22115.4|21995.4|22109.51|21989.51|10
1638035340000|2021-11-27 17:49:00|22114.92|21994.92|22116.38|21996.38|22116.38|21996.38|22114.92|21994.92|10
1638035350000|2021-11-27 17:49:10|22117.35|21997.35|22119.09|21999.09|22119.09|21999.09|22117.35|21997.35|10
1638035360000|2021-11-27 17:49:20|22119.38|21999.38|22120.69|22000.69|22120.99|22000.99|22119.34|21999.34|10
1638035370000|2021-11-27 17:49:30|22120.59|22000.59|22118.4|21998.4|22120.59|22000.59|22117.72|21997.72|10
1638035380000|2021-11-27 17:49:40|22117.92|21997.92|22116.59|21996.59|22118.84|21998.84|22116.32|21996.32|10
1638035390000|2021-11-27 17:49:50|22115.95|21995.95|22117.17|21997.17|22117.17|21997.17|22115.46|21995.46|10
1638035400000|2021-11-27 17:50:00|22117.18|21997.18|22118.33|21998.33|22118.33|21998.33|22116.08|21996.08|10
1638035410000|2021-11-27 17:50:10|22119.31|21999.31|22120.67|22000.67|22122.18|22002.18|22119.31|21999.31|10
1638035420000|2021-11-27 17:50:20|22122.23|22002.23|22122.6|22002.6|22122.6|22002.6|22121.2|22001.2|10
1638035430000|2021-11-27 17:50:30|22123.72|22003.72|22124.43|22004.43|22125.65|22005.65|22123.72|22003.72|8
1638035440000|2021-11-27 17:50:40|22125.17|22005.17|22127.05|22007.05|22127.05|22007.05|22125.17|22005.17|10
1638035450000|2021-11-27 17:50:50|22127.25|22007.25|22128.09|22008.09|22128.09|22008.09|22126.74|22006.74|10
1638035460000|2021-11-27 17:51:00|22128.21|22008.21|22128.21|22008.21|22128.58|22008.58|22128.18|22008.18|9
1638035470000|2021-11-27 17:51:10|22128.22|22008.22|22129.01|22009.01|22129.01|22009.01|22126.98|22006.98|10
1638035480000|2021-11-27 17:51:20|22129.15|22009.15|22132.51|22012.51|22132.51|22012.51|22129.15|22009.15|10
1638035490000|2021-11-27 17:51:30|22132.56|22012.56|22135.84|22015.84|22136.03|22016.03|22132.56|22012.56|9
1638035500000|2021-11-27 17:51:40|22136.1|22016.1|22135.79|22015.79|22136.1|22016.1|22135.13|22015.13|10
1638035510000|2021-11-27 17:51:50|22136.04|22016.04|22136.81|22016.81|22137.14|22017.14|22136.04|22016.04|9
1638035520000|2021-11-27 17:52:00|22137.2|22017.2|22137.12|22017.12|22137.48|22017.48|22136.76|22016.76|10
1638035530000|2021-11-27 17:52:10|22136.98|22016.98|22135.6|22015.6|22136.98|22016.98|22135.6|22015.6|9
1638035540000|2021-11-27 17:52:20|22136.16|22016.16|22132.31|22012.31|22136.16|22016.16|22132.31|22012.31|10
1638035550000|2021-11-27 17:52:30|22132.06|22012.06|22129.09|22009.09|22132.06|22012.06|22129.02|22009.02|10
1638035560000|2021-11-27 17:52:40|22129.85|22009.85|22127.62|22007.62|22129.85|22009.85|22127.62|22007.62|10
1638035570000|2021-11-27 17:52:50|22128|22008|22127.86|22007.86|22129.59|22009.59|22127.86|22007.86|10
1638035580000|2021-11-27 17:53:00|22128|22008|22129.3|22009.3|22129.71|22009.71|22127.52|22007.52|10
1638035590000|2021-11-27 17:53:10|22129.26|22009.26|22124.55|22004.55|22129.99|22009.99|22124.55|22004.55|8
1638035600000|2021-11-27 17:53:20|22124.09|22004.09|22124.02|22004.02|22124.38|22004.38|22123.01|22003.01|10
1638035610000|2021-11-27 17:53:30|22123.91|22003.91|22120.07|22000.07|22123.91|22003.91|22120.07|22000.07|7
1638035620000|2021-11-27 17:53:40|22119.7|21999.7|22118.95|21998.95|22119.7|21999.7|22117.54|21997.54|10
1638035630000|2021-11-27 17:53:50|22118.96|21998.96|22118.85|21998.85|22119.23|21999.23|22118.47|21998.47|9
1638035640000|2021-11-27 17:54:00|22118.89|21998.89|22119.63|21999.63|22119.63|21999.63|22118.64|21998.64|10
1638035650000|2021-11-27 17:54:10|22119.9|21999.9|22119.4|21999.4|22119.97|21999.97|22119.4|21999.4|10
1638035660000|2021-11-27 17:54:20|22119.39|21999.39|22117.28|21997.28|22119.39|21999.39|22117.07|21997.07|9
1638035670000|2021-11-27 17:54:30|22117.7|21997.7|22120.46|22000.46|22120.46|22000.46|22116.71|21996.71|8
1638035680000|2021-11-27 17:54:40|22120.58|22000.58|22121.36|22001.36|22121.36|22001.36|22120.58|22000.58|8
1638035690000|2021-11-27 17:54:50|22121.39|22001.39|22122.73|22002.73|22122.73|22002.73|22121.27|22001.27|10
1638035700000|2021-11-27 17:55:00|22123.83|22003.83|22124.82|22004.82|22125.46|22005.46|22123.83|22003.83|9
1638035710000|2021-11-27 17:55:10|22124.83|22004.83|22122.55|22002.55|22125.09|22005.09|22122.55|22002.55|10
1638035720000|2021-11-27 17:55:20|22122.17|22002.17|22124.11|22004.11|22124.11|22004.11|22122.17|22002.17|10
1638035730000|2021-11-27 17:55:30|22123.69|22003.69|22123.81|22003.81|22124.71|22004.71|22122.8|22002.8|9
1638035740000|2021-11-27 17:55:40|22125.21|22005.21|22126.64|22006.64|22126.64|22006.64|22124.22|22004.22|9
1638035750000|2021-11-27 17:55:50|22126.54|22006.54|22125.11|22005.11|22126.54|22006.54|22124.7|22004.7|9
1638035760000|2021-11-27 17:56:00|22125.3|22005.3|22127.29|22007.29|22127.43|22007.43|22125.3|22005.3|10
1638035770000|2021-11-27 17:56:10|22127.37|22007.37|22128.68|22008.68|22128.68|22008.68|22127.37|22007.37|10
1638035780000|2021-11-27 17:56:20|22128.78|22008.78|22129.33|22009.33|22129.33|22009.33|22128.31|22008.31|10
1638035790000|2021-11-27 17:56:30|22130.29|22010.29|22130.57|22010.57|22132.26|22012.26|22130.29|22010.29|7
1638035800000|2021-11-27 17:56:40|22130.98|22010.98|22123.68|22003.68|22130.98|22010.98|22123.68|22003.68|10
1638035810000|2021-11-27 17:56:50|22123.64|22003.64|22120.01|22000.01|22123.64|22003.64|22120.01|22000.01|8
1638035820000|2021-11-27 17:57:00|22119.24|21999.24|22115.67|21995.67|22119.24|21999.24|22115.67|21995.67|10
1638035830000|2021-11-27 17:57:10|22115.6|21995.6|22113.88|21993.88|22115.6|21995.6|22113.78|21993.78|10
1638035840000|2021-11-27 17:57:20|22113.79|21993.79|22114.79|21994.79|22114.79|21994.79|22112.89|21992.89|8
1638035850000|2021-11-27 17:57:30|22114.92|21994.92|22114.6|21994.6|22116.15|21996.15|22114.26|21994.26|10
1638035860000|2021-11-27 17:57:40|22114.73|21994.73|22117.06|21997.06|22117.06|21997.06|22114.73|21994.73|10
1638035870000|2021-11-27 17:57:50|22116.52|21996.52|22118.02|21998.02|22118.25|21998.25|22116.52|21996.52|10
1638035880000|2021-11-27 17:58:00|22117.73|21997.73|22116.24|21996.24|22117.73|21997.73|22115.81|21995.81|10
1638035890000|2021-11-27 17:58:10|22116.16|21996.16|22115.19|21995.19|22116.35|21996.35|22114.53|21994.53|9
1638035900000|2021-11-27 17:58:20|22115.03|21995.03|22116.7|21996.7|22116.85|21996.85|22114.72|21994.72|8
1638035910000|2021-11-27 17:58:30|22116.55|21996.55|22120.35|22000.35|22120.35|22000.35|22116.47|21996.47|10
1638035920000|2021-11-27 17:58:40|22120.24|22000.24|22121.88|22001.88|22122.48|22002.48|22120.24|22000.24|10
1638035930000|2021-11-27 17:58:50|22122.26|22002.26|22118.67|21998.67|22122.26|22002.26|22118.67|21998.67|9
1638035940000|2021-11-27 17:59:00|22118.48|21998.48|22117.75|21997.75|22118.91|21998.91|22117.55|21997.55|10
1638035950000|2021-11-27 17:59:10|22116.81|21996.81|22116.32|21996.32|22117.39|21997.39|22116.32|21996.32|8
1638035960000|2021-11-27 17:59:20|22115.7|21995.7|22118.86|21998.86|22119.35|21999.35|22115.7|21995.7|10
1638035970000|2021-11-27 17:59:30|22118.77|21998.77|22119.69|21999.69|22119.86|21999.86|22118.75|21998.75|9
1638035980000|2021-11-27 17:59:40|22121.1|22001.1|22121.71|22001.71|22121.71|22001.71|22120.11|22000.11|10
1638035990000|2021-11-27 17:59:50|22121.91|22001.91|22120.95|22000.95|22122.02|22002.02|22120.95|22000.95|10
1638036000000|2021-11-27 18:00:00|22120.68|22000.68|22120.94|22000.94|22121.38|22001.38|22120.52|22000.52|9
1638036010000|2021-11-27 18:00:10|22120.46|22000.46|22115.65|21995.65|22121.84|22001.84|22115.65|21995.65|10
1638036020000|2021-11-27 18:00:20|22114.61|21994.61|22109.42|21989.42|22114.61|21994.61|22109.39|21989.39|9
1638036030000|2021-11-27 18:00:30|22108.14|21988.14|22106.88|21986.88|22109.69|21989.69|22106.56|21986.56|10
1638036040000|2021-11-27 18:00:40|22106.71|21986.71|22106.24|21986.24|22106.71|21986.71|22104.75|21984.75|9
1638036050000|2021-11-27 18:00:50|22105.9|21985.9|22106.66|21986.66|22106.85|21986.85|22105.39|21985.39|10
1638036060000|2021-11-27 18:01:00|22106.71|21986.71|22104.6|21984.6|22106.71|21986.71|22104.6|21984.6|10
1638036070000|2021-11-27 18:01:10|22105.83|21985.83|22105.81|21985.81|22106.17|21986.17|22105.13|21985.13|9
1638036080000|2021-11-27 18:01:20|22106.26|21986.26|22108.54|21988.54|22109.08|21989.08|22106.26|21986.26|9
1638036090000|2021-11-27 18:01:30|22106.83|21986.83|22108.14|21988.14|22109.33|21989.33|22106.52|21986.52|9
1638036100000|2021-11-27 18:01:40|22108.35|21988.35|22109.63|21989.63|22111.06|21991.06|22108.35|21988.35|10
1638036110000|2021-11-27 18:01:50|22109.85|21989.85|22112.9|21992.9|22112.9|21992.9|22109.85|21989.85|10
1638036120000|2021-11-27 18:02:00|22111.55|21991.55|22111.96|21991.96|22112.88|21992.88|22111.55|21991.55|10
1638036130000|2021-11-27 18:02:10|22111.97|21991.97|22111.85|21991.85|22112.31|21992.31|22110.13|21990.13|10
1638036140000|2021-11-27 18:02:20|22111.94|21991.94|22113.66|21993.66|22113.66|21993.66|22111.47|21991.47|10
1638036150000|2021-11-27 18:02:30|22113.3|21993.3|22109.16|21989.16|22113.3|21993.3|22109.16|21989.16|10
1638036160000|2021-11-27 18:02:40|22107.22|21987.22|22106.89|21986.89|22108.64|21988.64|22106.58|21986.58|10
1638036170000|2021-11-27 18:02:50|22105.58|21985.58|22102.49|21982.49|22105.58|21985.58|22102.49|21982.49|10
1638036180000|2021-11-27 18:03:00|22103.98|21983.98|22099.23|21979.23|22103.98|21983.98|22098.23|21978.23|10
1638036190000|2021-11-27 18:03:10|22098.72|21978.72|22097.61|21977.61|22099.79|21979.79|22096.95|21976.95|10
1638036200000|2021-11-27 18:03:20|22097.32|21977.32|22097.06|21977.06|22097.54|21977.54|22095.99|21975.99|10
1638036210000|2021-11-27 18:03:30|22097.17|21977.17|22096.95|21976.95|22097.26|21977.26|22096.44|21976.44|8
1638036220000|2021-11-27 18:03:40|22096.78|21976.78|22095.21|21975.21|22096.78|21976.78|22095.05|21975.05|10
1638036230000|2021-11-27 18:03:50|22095.93|21975.93|22092.74|21972.74|22096|21976|22092.74|21972.74|10
1638036240000|2021-11-27 18:04:00|22092.96|21972.96|22092.18|21972.18|22093.07|21973.07|22092.18|21972.18|10
1638036250000|2021-11-27 18:04:10|22091.47|21971.47|22090.72|21970.72|22091.47|21971.47|22090.54|21970.54|7
1638036260000|2021-11-27 18:04:20|22091.23|21971.23|22092.45|21972.45|22093.11|21973.11|22091.23|21971.23|9
1638036270000|2021-11-27 18:04:30|22092.64|21972.64|22091.09|21971.09|22093.41|21973.41|22091.09|21971.09|9
1638036280000|2021-11-27 18:04:40|22090.46|21970.46|22086.65|21966.65|22090.86|21970.86|22086.65|21966.65|10
1638036290000|2021-11-27 18:04:50|22085.09|21965.09|22078.67|21958.67|22085.09|21965.09|22078.67|21958.67|10
1638036300000|2021-11-27 18:05:00|22078.4|21958.4|22075.85|21955.85|22078.4|21958.4|22075.71|21955.71|8
1638036310000|2021-11-27 18:05:10|22075.99|21955.99|22073.79|21953.79|22076.14|21956.14|22073.79|21953.79|10
1638036320000|2021-11-27 18:05:20|22073.71|21953.71|22064.16|21944.16|22073.71|21953.71|22064.16|21944.16|10
1638036330000|2021-11-27 18:05:30|22063.16|21943.16|22065.3|21945.3|22066.76|21946.76|22063.16|21943.16|8
1638036340000|2021-11-27 18:05:40|22065.22|21945.22|22055.56|21935.56|22065.57|21945.57|22055.56|21935.56|10
1638036350000|2021-11-27 18:05:50|22057.61|21937.61|22058.01|21938.01|22058.36|21938.36|22057.39|21937.39|8
1638036360000|2021-11-27 18:06:00|22058.33|21938.33|22061.16|21941.16|22061.46|21941.46|22058.33|21938.33|10
1638036370000|2021-11-27 18:06:10|22062.02|21942.02|22064.89|21944.89|22065.72|21945.72|22059.62|21939.62|10
1638036380000|2021-11-27 18:06:20|22064.01|21944.01|22059.11|21939.11|22064.33|21944.33|22059.11|21939.11|9
1638036390000|2021-11-27 18:06:30|22058.86|21938.86|22058.57|21938.57|22058.9|21938.9|22057.79|21937.79|9
1638036400000|2021-11-27 18:06:40|22058.36|21938.36|22048.13|21928.13|22058.36|21938.36|22048.13|21928.13|10
1638036410000|2021-11-27 18:06:50|22050.16|21930.16|22047.36|21927.36|22050.18|21930.18|22046.54|21926.54|10
1638036420000|2021-11-27 18:07:00|22047.21|21927.21|22045.41|21925.41|22047.21|21927.21|22045.16|21925.16|8
1638036430000|2021-11-27 18:07:10|22045.98|21925.98|22046.72|21926.72|22046.72|21926.72|22044.55|21924.55|8
1638036440000|2021-11-27 18:07:20|22046.6|21926.6|22043.94|21923.94|22046.65|21926.65|22043.94|21923.94|8
1638036450000|2021-11-27 18:07:30|22043.2|21923.2|22041.42|21921.42|22043.36|21923.36|22041.42|21921.42|10
1638036460000|2021-11-27 18:07:40|22040.76|21920.76|22034|21914|22040.76|21920.76|22034|21914|10
1638036470000|2021-11-27 18:07:50|22032.14|21912.14|22018.19|21898.19|22032.14|21912.14|22018.19|21898.19|10
1638036480000|2021-11-27 18:08:00|22018.12|21898.12|22012.99|21892.99|22018.12|21898.12|22012.99|21892.99|10
1638036490000|2021-11-27 18:08:10|22013.03|21893.03|22003.5|21883.5|22013.03|21893.03|22003.5|21883.5|10
1638036500000|2021-11-27 18:08:20|22003.71|21883.71|22005.26|21885.26|22005.26|21885.26|22002.18|21882.18|10
1638036510000|2021-11-27 18:08:30|22005.14|21885.14|22002.19|21882.19|22005.14|21885.14|22002.19|21882.19|9
1638036520000|2021-11-27 18:08:40|22002.11|21882.11|22003.47|21883.47|22003.76|21883.76|22002.11|21882.11|9
1638036530000|2021-11-27 18:08:50|22002.55|21882.55|22012.67|21892.67|22012.67|21892.67|22001.73|21881.73|10
1638036540000|2021-11-27 18:09:00|22012.57|21892.57|22016.84|21896.84|22016.85|21896.85|22012.57|21892.57|9
1638036550000|2021-11-27 18:09:10|22017.14|21897.14|22018.24|21898.24|22019.07|21899.07|22017.14|21897.14|10
1638036560000|2021-11-27 18:09:20|22017.64|21897.64|22016.92|21896.92|22017.64|21897.64|22016.01|21896.01|10
1638036570000|2021-11-27 18:09:30|22016.6|21896.6|22021.15|21901.15|22021.15|21901.15|22016.45|21896.45|8
1638036580000|2021-11-27 18:09:40|22020.1|21900.1|22019.7|21899.7|22020.31|21900.31|22019.06|21899.06|10
1638036590000|2021-11-27 18:09:50|22019.8|21899.8|22022.05|21902.05|22022.05|21902.05|22019.8|21899.8|10
1638036600000|2021-11-27 18:10:00|22022.34|21902.34|22024.29|21904.29|22024.7|21904.7|22022.34|21902.34|9
1638036610000|2021-11-27 18:10:10|22025.33|21905.33|22026.45|21906.45|22028.26|21908.26|22025.33|21905.33|10
1638036620000|2021-11-27 18:10:20|22026.28|21906.28|22026.42|21906.42|22027.59|21907.59|22026.2|21906.2|10
1638036630000|2021-11-27 18:10:30|22025.97|21905.97|22029.52|21909.52|22029.52|21909.52|22025.54|21905.54|10
1638036640000|2021-11-27 18:10:40|22029.46|21909.46|22025.73|21905.73|22029.72|21909.72|22025.73|21905.73|10
1638036650000|2021-11-27 18:10:50|22026.07|21906.07|22027.95|21907.95|22028.41|21908.41|22026.07|21906.07|10
1638036660000|2021-11-27 18:11:00|22028.11|21908.11|22021.46|21901.46|22028.11|21908.11|22021.46|21901.46|10
1638036670000|2021-11-27 18:11:10|22019.45|21899.45|22015.38|21895.38|22019.51|21899.51|22014.99|21894.99|10
1638036680000|2021-11-27 18:11:20|22013.08|21893.08|22012.28|21892.28|22013.08|21893.08|22011.99|21891.99|10
1638036690000|2021-11-27 18:11:30|22011|21891|22004.62|21884.62|22011.43|21891.43|22004.62|21884.62|10
1638036700000|2021-11-27 18:11:40|22004.47|21884.47|22001.79|21881.79|22004.47|21884.47|22001.79|21881.79|10
1638036710000|2021-11-27 18:11:50|22000.48|21880.48|21997.12|21877.12|22001.41|21881.41|21997.12|21877.12|10
1638036720000|2021-11-27 18:12:00|21996.95|21876.95|21996.36|21876.36|21996.95|21876.95|21995.24|21875.24|10
1638036730000|2021-11-27 18:12:10|21996.28|21876.28|21996.85|21876.85|21998.42|21878.42|21996.28|21876.28|9
1638036740000|2021-11-27 18:12:20|21996.5|21876.5|21994.47|21874.47|21996.5|21876.5|21994.47|21874.47|10
1638036750000|2021-11-27 18:12:30|21994.36|21874.36|21994.73|21874.73|21996.32|21876.32|21994.36|21874.36|8
1638036760000|2021-11-27 18:12:40|21994.65|21874.65|21992.88|21872.88|21994.86|21874.86|21992.52|21872.52|9
1638036770000|2021-11-27 18:12:50|21993.81|21873.81|21994.81|21874.81|21995.37|21875.37|21993.38|21873.38|10
1638036780000|2021-11-27 18:13:00|21995.4|21875.4|21997.34|21877.34|21997.34|21877.34|21995.4|21875.4|10
1638036790000|2021-11-27 18:13:10|21998.31|21878.31|21997.03|21877.03|21998.66|21878.66|21996.76|21876.76|10
1638036800000|2021-11-27 18:13:20|21997.33|21877.33|22000.26|21880.26|22000.31|21880.31|21997.33|21877.33|9
1638036810000|2021-11-27 18:13:30|22000.95|21880.95|22000.69|21880.69|22001.05|21881.05|22000.03|21880.03|10
1638036820000|2021-11-27 18:13:40|22000.11|21880.11|22000.61|21880.61|22001.44|21881.44|22000.11|21880.11|10
1638036830000|2021-11-27 18:13:50|22000.9|21880.9|22011.07|21891.07|22011.07|21891.07|22000.9|21880.9|10
1638036840000|2021-11-27 18:14:00|22012.43|21892.43|22019.7|21899.7|22019.7|21899.7|22012.43|21892.43|10
1638036850000|2021-11-27 18:14:10|22019.23|21899.23|22017.02|21897.02|22019.23|21899.23|22017.02|21897.02|10
1638036860000|2021-11-27 18:14:20|22018.5|21898.5|22019.24|21899.24|22020.21|21900.21|22018.5|21898.5|10
1638036870000|2021-11-27 18:14:30|22019.21|21899.21|22022.68|21902.68|22022.68|21902.68|22019.21|21899.21|10
1638036880000|2021-11-27 18:14:40|22023.12|21903.12|22021.69|21901.69|22024.27|21904.27|22021.69|21901.69|10
1638036890000|2021-11-27 18:14:50|22020.64|21900.64|22019.01|21899.01|22020.64|21900.64|22018.28|21898.28|10
1638036900000|2021-11-27 18:15:00|22019.64|21899.64|22018.92|21898.92|22019.64|21899.64|22018.36|21898.36|10
1638036910000|2021-11-27 18:15:10|22019.54|21899.54|22018.78|21898.78|22019.54|21899.54|22017.48|21897.48|10
1638036920000|2021-11-27 18:15:20|22018.7|21898.7|22020.89|21900.89|22020.89|21900.89|22018.68|21898.68|10
1638036930000|2021-11-27 18:15:30|22021.85|21901.85|22027.71|21907.71|22027.71|21907.71|22021.85|21901.85|9
1638036940000|2021-11-27 18:15:40|22028.6|21908.6|22030.69|21910.69|22031.29|21911.29|22028.6|21908.6|10
1638036950000|2021-11-27 18:15:50|22031.16|21911.16|22037.76|21917.76|22037.76|21917.76|22029.76|21909.76|10
1638036960000|2021-11-27 18:16:00|22037.77|21917.77|22037.26|21917.26|22038.54|21918.54|22037.26|21917.26|10
1638036970000|2021-11-27 18:16:10|22037.49|21917.49|22038.6|21918.6|22038.87|21918.87|22037.49|21917.49|9
1638036980000|2021-11-27 18:16:20|22038.58|21918.58|22037.54|21917.54|22038.59|21918.59|22037.54|21917.54|10
1638036990000|2021-11-27 18:16:30|22035.88|21915.88|22037.79|21917.79|22037.79|21917.79|22035.88|21915.88|10
1638037000000|2021-11-27 18:16:40|22037.8|21917.8|22038.1|21918.1|22039.87|21919.87|22037.8|21917.8|9
1638037010000|2021-11-27 18:16:50|22037.93|21917.93|22034.82|21914.82|22037.93|21917.93|22034.76|21914.76|10
1638037020000|2021-11-27 18:17:00|22034.44|21914.44|22031.68|21911.68|22034.44|21914.44|22031.43|21911.43|10
1638037030000|2021-11-27 18:17:10|22031.18|21911.18|22027.26|21907.26|22031.21|21911.21|22027.26|21907.26|9
1638037040000|2021-11-27 18:17:20|22026.61|21906.61|22023.14|21903.14|22026.61|21906.61|22022.6|21902.6|10
1638037050000|2021-11-27 18:17:30|22023.29|21903.29|22021.2|21901.2|22023.38|21903.38|22021.2|21901.2|9
1638037060000|2021-11-27 18:17:40|22021.17|21901.17|22019.73|21899.73|22021.48|21901.48|22019.73|21899.73|9
1638037070000|2021-11-27 18:17:50|22018.93|21898.93|22019.2|21899.2|22019.77|21899.77|22018.86|21898.86|9
1638037080000|2021-11-27 18:18:00|22018.89|21898.89|22011.5|21891.5|22019.02|21899.02|22011.5|21891.5|10
1638037090000|2021-11-27 18:18:10|22011.39|21891.39|22006.15|21886.15|22011.72|21891.72|22006.15|21886.15|10
1638037100000|2021-11-27 18:18:20|22005.88|21885.88|22002.06|21882.06|22005.88|21885.88|22002.06|21882.06|10
1638037110000|2021-11-27 18:18:30|22002.19|21882.19|21999.48|21879.48|22002.36|21882.36|21999.38|21879.38|10
1638037120000|2021-11-27 18:18:40|21998.93|21878.93|21998.17|21878.17|21998.93|21878.93|21997.06|21877.06|9
1638037130000|2021-11-27 18:18:50|21998.38|21878.38|21997.58|21877.58|21999.1|21879.1|21997.58|21877.58|10
1638037140000|2021-11-27 18:19:00|21997.66|21877.66|21995.97|21875.97|21998.32|21878.32|21995.52|21875.52|10
1638037150000|2021-11-27 18:19:10|21996.1|21876.1|21997.03|21877.03|21997.03|21877.03|21995.38|21875.38|9
1638037160000|2021-11-27 18:19:20|21996.74|21876.74|21997.56|21877.56|21997.95|21877.95|21996.44|21876.44|10
1638037170000|2021-11-27 18:19:30|21997.74|21877.74|22002.13|21882.13|22002.13|21882.13|21997.74|21877.74|10
1638037180000|2021-11-27 18:19:40|22001.83|21881.83|22002.09|21882.09|22002.09|21882.09|22001.34|21881.34|10
1638037190000|2021-11-27 18:19:50|22002.04|21882.04|22001.12|21881.12|22002.04|21882.04|22001.12|21881.12|10
1638037200000|2021-11-27 18:20:00|22000.78|21880.78|22000.86|21880.86|22001.26|21881.26|22000.37|21880.37|10
1638037210000|2021-11-27 18:20:10|22002.01|21882.01|22003.34|21883.34|22003.67|21883.67|22002.01|21882.01|10
1638037220000|2021-11-27 18:20:20|22004.61|21884.61|22005.23|21885.23|22006.33|21886.33|22004.61|21884.61|9
1638037230000|2021-11-27 18:20:30|22006.97|21886.97|22009.43|21889.43|22009.55|21889.55|22006.95|21886.95|9
1638037240000|2021-11-27 18:20:40|22009.07|21889.07|22008.93|21888.93|22009.07|21889.07|22007.7|21887.7|8
1638037250000|2021-11-27 18:20:50|22008.94|21888.94|22010.36|21890.36|22010.77|21890.77|22008.94|21888.94|10
1638037260000|2021-11-27 18:21:00|22010.34|21890.34|22012.5|21892.5|22013.25|21893.25|22010.34|21890.34|10
1638037270000|2021-11-27 18:21:10|22012.51|21892.51|22015.3|21895.3|22015.3|21895.3|22011.4|21891.4|10
1638037280000|2021-11-27 18:21:20|22015.99|21895.99|22017.3|21897.3|22017.33|21897.33|22015.99|21895.99|10
1638037290000|2021-11-27 18:21:30|22017.54|21897.54|22018.41|21898.41|22018.6|21898.6|22017.54|21897.54|10
1638037300000|2021-11-27 18:21:40|22017.77|21897.77|22020.45|21900.45|22020.45|21900.45|22017.77|21897.77|10
1638037310000|2021-11-27 18:21:50|22020.82|21900.82|22023.11|21903.11|22023.35|21903.35|22020.82|21900.82|9
1638037320000|2021-11-27 18:22:00|22022.87|21902.87|22021.5|21901.5|22022.87|21902.87|22021.5|21901.5|10
1638037330000|2021-11-27 18:22:10|22023.34|21903.34|22025.23|21905.23|22025.92|21905.92|22023.34|21903.34|10
1638037340000|2021-11-27 18:22:20|22025.18|21905.18|22025.92|21905.92|22025.92|21905.92|22024.89|21904.89|9
1638037350000|2021-11-27 18:22:30|22025.7|21905.7|22026.87|21906.87|22027.18|21907.18|22025.42|21905.42|10
1638037360000|2021-11-27 18:22:40|22026.91|21906.91|22030.19|21910.19|22030.19|21910.19|22026.91|21906.91|9
1638037370000|2021-11-27 18:22:50|22030.15|21910.15|22031.64|21911.64|22031.64|21911.64|22030.15|21910.15|9
1638037380000|2021-11-27 18:23:00|22032.11|21912.11|22035.63|21915.63|22035.96|21915.96|22032.11|21912.11|10
1638037390000|2021-11-27 18:23:10|22035.33|21915.33|22035.44|21915.44|22035.44|21915.44|22033.91|21913.91|10
1638037400000|2021-11-27 18:23:20|22034.7|21914.7|22033.5|21913.5|22034.74|21914.74|22033.5|21913.5|10
1638037410000|2021-11-27 18:23:30|22033.65|21913.65|22032.86|21912.86|22033.87|21913.87|22032.64|21912.64|10
1638037420000|2021-11-27 18:23:40|22033.23|21913.23|22033.68|21913.68|22033.84|21913.84|22032.42|21912.42|9
1638037430000|2021-11-27 18:23:50|22033.57|21913.57|22033.34|21913.34|22033.76|21913.76|22032.03|21912.03|9
1638037440000|2021-11-27 18:24:00|22033.26|21913.26|22033.03|21913.03|22034.69|21914.69|22033.03|21913.03|10
1638037450000|2021-11-27 18:24:10|22032.79|21912.79|22032.17|21912.17|22033.02|21913.02|22031.53|21911.53|9
1638037460000|2021-11-27 18:24:20|22032.06|21912.06|22024.24|21904.24|22032.06|21912.06|22024.24|21904.24|10
1638037470000|2021-11-27 18:24:30|22023.6|21903.6|22020.45|21900.45|22023.6|21903.6|22020.25|21900.25|10
1638037480000|2021-11-27 18:24:40|22020.36|21900.36|22018.98|21898.98|22020.94|21900.94|22018.98|21898.98|10
1638037490000|2021-11-27 18:24:50|22018.6|21898.6|22018.24|21898.24|22019.41|21899.41|22018.21|21898.21|9
1638037500000|2021-11-27 18:25:00|22018.33|21898.33|22020.74|21900.74|22020.74|21900.74|22018.33|21898.33|9
1638037510000|2021-11-27 18:25:10|22022.08|21902.08|22023.15|21903.15|22023.5|21903.5|22022.08|21902.08|10
1638037520000|2021-11-27 18:25:20|22023.21|21903.21|22026.38|21906.38|22026.4|21906.4|22023.21|21903.21|10
1638037530000|2021-11-27 18:25:30|22026.23|21906.23|22028.36|21908.36|22028.36|21908.36|22026.23|21906.23|10
1638037540000|2021-11-27 18:25:40|22028.8|21908.8|22031.83|21911.83|22031.83|21911.83|22028.7|21908.7|10
1638037550000|2021-11-27 18:25:50|22031.54|21911.54|22033.77|21913.77|22033.77|21913.77|22031.54|21911.54|9
1638037560000|2021-11-27 18:26:00|22033.96|21913.96|22032.72|21912.72|22034.87|21914.87|22032.61|21912.61|10
1638037570000|2021-11-27 18:26:10|22032.6|21912.6|22032.41|21912.41|22032.98|21912.98|22031.48|21911.48|10
1638037580000|2021-11-27 18:26:20|22032.35|21912.35|22033.87|21913.87|22033.87|21913.87|22032.35|21912.35|8
1638037590000|2021-11-27 18:26:30|22033.69|21913.69|22038.57|21918.57|22038.57|21918.57|22033.49|21913.49|10
1638037600000|2021-11-27 18:26:40|22040.43|21920.43|22046.1|21926.1|22046.15|21926.15|22040.43|21920.43|10
1638037610000|2021-11-27 18:26:50|22046.06|21926.06|22047.54|21927.54|22047.54|21927.54|22045.52|21925.52|9
1638037620000|2021-11-27 18:27:00|22047.6|21927.6|22048.79|21928.79|22048.98|21928.98|22047.37|21927.37|10
1638037630000|2021-11-27 18:27:10|22049|21929|22051.35|21931.35|22051.35|21931.35|22049|21929|10
1638037640000|2021-11-27 18:27:20|22051.02|21931.02|22050.27|21930.27|22051.02|21931.02|22049.87|21929.87|10
1638037650000|2021-11-27 18:27:30|22050.36|21930.36|22048.02|21928.02|22050.36|21930.36|22047.82|21927.82|10
1638037660000|2021-11-27 18:27:40|22047.84|21927.84|22046.43|21926.43|22047.84|21927.84|22046.43|21926.43|9
1638037670000|2021-11-27 18:27:50|22046.58|21926.58|22049.45|21929.45|22049.45|21929.45|22045.75|21925.75|10
1638037680000|2021-11-27 18:28:00|22049.66|21929.66|22051.62|21931.62|22051.91|21931.91|22049.66|21929.66|10
1638037690000|2021-11-27 18:28:10|22051.8|21931.8|22053.02|21933.02|22053.36|21933.36|22051.8|21931.8|9
1638037700000|2021-11-27 18:28:20|22053.31|21933.31|22056.8|21936.8|22056.8|21936.8|22052.89|21932.89|10
1638037710000|2021-11-27 18:28:30|22056.94|21936.94|22058.49|21938.49|22058.49|21938.49|22056.94|21936.94|10
1638037720000|2021-11-27 18:28:40|22057.71|21937.71|22059.67|21939.67|22059.79|21939.79|22057.4|21937.4|10
1638037730000|2021-11-27 18:28:50|22059.66|21939.66|22060.07|21940.07|22060.1|21940.1|22059.4|21939.4|10
1638037740000|2021-11-27 18:29:00|22060.35|21940.35|22061.56|21941.56|22061.86|21941.86|22060.27|21940.27|10
1638037750000|2021-11-27 18:29:10|22061.62|21941.62|22062.15|21942.15|22062.27|21942.27|22060.84|21940.84|10
1638037760000|2021-11-27 18:29:20|22065.23|21945.23|22066.41|21946.41|22066.94|21946.94|22065|21945|10
1638037770000|2021-11-27 18:29:30|22067.21|21947.21|22066.52|21946.52|22067.21|21947.21|22066.45|21946.45|10
1638037780000|2021-11-27 18:29:40|22066.28|21946.28|22066.33|21946.33|22067.06|21947.06|22066|21946|10
1638037790000|2021-11-27 18:29:50|22066.68|21946.68|22066.7|21946.7|22067.23|21947.23|22066.68|21946.68|10
1638037800000|2021-11-27 18:30:00|22067.46|21947.46|22065.69|21945.69|22067.46|21947.46|22065.69|21945.69|10
1638037810000|2021-11-27 18:30:10|22065.68|21945.68|22058.1|21938.1|22065.68|21945.68|22058.1|21938.1|10
1638037820000|2021-11-27 18:30:20|22057.77|21937.77|22052.62|21932.62|22057.77|21937.77|22052.34|21932.34|10
1638037830000|2021-11-27 18:30:30|22050.65|21930.65|22046.66|21926.66|22050.65|21930.65|22046.66|21926.66|10
1638037840000|2021-11-27 18:30:40|22046.17|21926.17|22045.01|21925.01|22046.44|21926.44|22044.4|21924.4|10
1638037850000|2021-11-27 18:30:50|22044.98|21924.98|22042.17|21922.17|22045.07|21925.07|22042.17|21922.17|10
1638037860000|2021-11-27 18:31:00|22042.95|21922.95|22044.77|21924.77|22044.77|21924.77|22042.89|21922.89|10
1638037870000|2021-11-27 18:31:10|22044.61|21924.61|22046.95|21926.95|22046.95|21926.95|22044.61|21924.61|10
1638037880000|2021-11-27 18:31:20|22046.86|21926.86|22045.17|21925.17|22046.86|21926.86|22042.97|21922.97|9
1638037890000|2021-11-27 18:31:30|22045.32|21925.32|22049.64|21929.64|22050.4|21930.4|22045.32|21925.32|10
1638037900000|2021-11-27 18:31:40|22050.68|21930.68|22054.81|21934.81|22054.81|21934.81|22049.61|21929.61|10
1638037910000|2021-11-27 18:31:50|22057.59|21937.59|22061.68|21941.68|22061.68|21941.68|22057.59|21937.59|10
1638037920000|2021-11-27 18:32:00|22062|21942|22063.64|21943.64|22063.74|21943.74|22061.94|21941.94|10
1638037930000|2021-11-27 18:32:10|22064.69|21944.69|22062.61|21942.61|22064.69|21944.69|22062.61|21942.61|10
1638037940000|2021-11-27 18:32:20|22061.94|21941.94|22056.04|21936.04|22061.94|21941.94|22056.04|21936.04|10
1638037950000|2021-11-27 18:32:30|22055.95|21935.95|22052.51|21932.51|22055.95|21935.95|22052.51|21932.51|10
1638037960000|2021-11-27 18:32:40|22052.3|21932.3|22053.57|21933.57|22053.57|21933.57|22051.66|21931.66|10
1638037970000|2021-11-27 18:32:50|22053.95|21933.95|22055.74|21935.74|22056.44|21936.44|22053.21|21933.21|8
1638037980000|2021-11-27 18:33:00|22055.85|21935.85|22056.47|21936.47|22057.05|21937.05|22055.68|21935.68|10
1638037990000|2021-11-27 18:33:10|22056.84|21936.84|22055.84|21935.84|22057.79|21937.79|22055.84|21935.84|10
1638038000000|2021-11-27 18:33:20|22055.75|21935.75|22053.18|21933.18|22055.75|21935.75|22052.97|21932.97|10
1638038010000|2021-11-27 18:33:30|22052.67|21932.67|22053.62|21933.62|22053.63|21933.63|22052.09|21932.09|9
1638038020000|2021-11-27 18:33:40|22056.02|21936.02|22058.55|21938.55|22058.55|21938.55|22055.79|21935.79|10
1638038030000|2021-11-27 18:33:50|22058.96|21938.96|22060.32|21940.32|22060.72|21940.72|22058.96|21938.96|10
1638038040000|2021-11-27 18:34:00|22059.53|21939.53|22060.91|21940.91|22061.05|21941.05|22059.53|21939.53|10
1638038050000|2021-11-27 18:34:10|22060.71|21940.71|22061.53|21941.53|22061.53|21941.53|22060.15|21940.15|10
1638038060000|2021-11-27 18:34:20|22061.89|21941.89|22059.85|21939.85|22061.89|21941.89|22059.85|21939.85|10
1638038070000|2021-11-27 18:34:30|22059.65|21939.65|22059.77|21939.77|22060.84|21940.84|22059.57|21939.57|10
1638038080000|2021-11-27 18:34:40|22059.73|21939.73|22062.73|21942.73|22062.79|21942.79|22059.73|21939.73|9
1638038090000|2021-11-27 18:34:50|22062.63|21942.63|22063.05|21943.05|22063.05|21943.05|22062.21|21942.21|9
1638038100000|2021-11-27 18:35:00|22063.58|21943.58|22068.42|21948.42|22068.42|21948.42|22063.18|21943.18|10
1638038110000|2021-11-27 18:35:10|22068.74|21948.74|22070.24|21950.24|22070.24|21950.24|22068.12|21948.12|10
1638038120000|2021-11-27 18:35:20|22070.3|21950.3|22068.55|21948.55|22070.3|21950.3|22068.46|21948.46|10
1638038130000|2021-11-27 18:35:30|22068.02|21948.02|22066.55|21946.55|22068.02|21948.02|22066.55|21946.55|10
1638038140000|2021-11-27 18:35:40|22066.47|21946.47|22065.68|21945.68|22066.55|21946.55|22065.27|21945.27|10
1638038150000|2021-11-27 18:35:50|22065.58|21945.58|22065.81|21945.81|22065.81|21945.81|22064.72|21944.72|10
1638038160000|2021-11-27 18:36:00|22066.22|21946.22|22068.27|21948.27|22068.27|21948.27|22065.96|21945.96|10
1638038170000|2021-11-27 18:36:10|22068.61|21948.61|22064.83|21944.83|22069.02|21949.02|22064.83|21944.83|10
1638038180000|2021-11-27 18:36:20|22065.1|21945.1|22066.03|21946.03|22066.73|21946.73|22065.1|21945.1|10
1638038190000|2021-11-27 18:36:30|22065.85|21945.85|22064.9|21944.9|22065.85|21945.85|22063.97|21943.97|10
1638038200000|2021-11-27 18:36:40|22064.27|21944.27|22066.29|21946.29|22066.86|21946.86|22064.12|21944.12|10
1638038210000|2021-11-27 18:36:50|22067.61|21947.61|22068.24|21948.24|22068.85|21948.85|22067.61|21947.61|10
1638038220000|2021-11-27 18:37:00|22067.22|21947.22|22067.3|21947.3|22067.42|21947.42|22066.49|21946.49|8
1638038230000|2021-11-27 18:37:10|22067.56|21947.56|22066.92|21946.92|22067.56|21947.56|22066.06|21946.06|10
1638038240000|2021-11-27 18:37:20|22066.97|21946.97|22066.48|21946.48|22067.17|21947.17|22066.48|21946.48|10
1638038250000|2021-11-27 18:37:30|22066.67|21946.67|22067.97|21947.97|22067.97|21947.97|22066.67|21946.67|9
1638038260000|2021-11-27 18:37:40|22067.91|21947.91|22067.42|21947.42|22067.92|21947.92|22067.3|21947.3|8
1638038270000|2021-11-27 18:37:50|22067.66|21947.66|22066.08|21946.08|22067.66|21947.66|22066.08|21946.08|10
1638038280000|2021-11-27 18:38:00|22065.85|21945.85|22061.45|21941.45|22065.85|21945.85|22061.45|21941.45|10
1638038290000|2021-11-27 18:38:10|22060.95|21940.95|22061.93|21941.93|22061.93|21941.93|22060.67|21940.67|10
1638038300000|2021-11-27 18:38:20|22061.54|21941.54|22061.13|21941.13|22062.21|21942.21|22060.55|21940.55|10
1638038310000|2021-11-27 18:38:30|22060.93|21940.93|22059.7|21939.7|22060.99|21940.99|22058.99|21938.99|9
1638038320000|2021-11-27 18:38:40|22058.63|21938.63|22055.62|21935.62|22058.63|21938.63|22055.62|21935.62|10
1638038330000|2021-11-27 18:38:50|22055.63|21935.63|22051.8|21931.8|22055.63|21935.63|22051.8|21931.8|10
1638038340000|2021-11-27 18:39:00|22050.95|21930.95|22049.58|21929.58|22051.17|21931.17|22049.58|21929.58|9
1638038350000|2021-11-27 18:39:10|22049.77|21929.77|22049.38|21929.38|22050.83|21930.83|22049.05|21929.05|10
1638038360000|2021-11-27 18:39:20|22049.46|21929.46|22053.13|21933.13|22053.13|21933.13|22049.46|21929.46|10
1638038370000|2021-11-27 18:39:30|22053.39|21933.39|22053.98|21933.98|22055.28|21935.28|22052.87|21932.87|10
1638038380000|2021-11-27 18:39:40|22053.7|21933.7|22056.07|21936.07|22056.07|21936.07|22053.7|21933.7|10
1638038390000|2021-11-27 18:39:50|22056.73|21936.73|22057.72|21937.72|22057.98|21937.98|22056.53|21936.53|10
1638038400000|2021-11-27 18:40:00|22057.94|21937.94|22058.14|21938.14|22058.6|21938.6|22057.74|21937.74|10
1638038410000|2021-11-27 18:40:10|22057.83|21937.83|22057.2|21937.2|22057.9|21937.9|22056.32|21936.32|9
1638038420000|2021-11-27 18:40:20|22057.18|21937.18|22058.34|21938.34|22058.34|21938.34|22057.09|21937.09|8
1638038430000|2021-11-27 18:40:30|22057.41|21937.41|22059.26|21939.26|22059.41|21939.41|22057.41|21937.41|9
1638038440000|2021-11-27 18:40:40|22059.48|21939.48|22061.31|21941.31|22061.31|21941.31|22059.48|21939.48|10
1638038450000|2021-11-27 18:40:50|22061.47|21941.47|22061.12|21941.12|22062.77|21942.77|22060.87|21940.87|10
1638038460000|2021-11-27 18:41:00|22060.96|21940.96|22061.71|21941.71|22061.78|21941.78|22060.96|21940.96|10
1638038470000|2021-11-27 18:41:10|22061.72|21941.72|22064.34|21944.34|22064.34|21944.34|22061.72|21941.72|10
1638038480000|2021-11-27 18:41:20|22064.04|21944.04|22061.96|21941.96|22064.08|21944.08|22061.75|21941.75|10
1638038490000|2021-11-27 18:41:30|22062.04|21942.04|22064.37|21944.37|22064.53|21944.53|22062.04|21942.04|8
1638038500000|2021-11-27 18:41:40|22064.53|21944.53|22066.51|21946.51|22066.51|21946.51|22064.15|21944.15|10
1638038510000|2021-11-27 18:41:50|22066.22|21946.22|22063.85|21943.85|22066.22|21946.22|22063.56|21943.56|10
1638038520000|2021-11-27 18:42:00|22063.56|21943.56|22064.24|21944.24|22064.39|21944.39|22063.52|21943.52|9
1638038530000|2021-11-27 18:42:10|22064.81|21944.81|22067.2|21947.2|22067.28|21947.28|22064.81|21944.81|10
1638038540000|2021-11-27 18:42:20|22067.96|21947.96|22069.4|21949.4|22070.25|21950.25|22067.96|21947.96|8
1638038550000|2021-11-27 18:42:30|22070.2|21950.2|22070.18|21950.18|22070.61|21950.61|22069.81|21949.81|9
1638038560000|2021-11-27 18:42:40|22070.22|21950.22|22072.8|21952.8|22072.8|21952.8|22070.22|21950.22|10
1638038570000|2021-11-27 18:42:50|22072.81|21952.81|22073.3|21953.3|22073.3|21953.3|22072.81|21952.81|8
1638038580000|2021-11-27 18:43:00|22073.33|21953.33|22074.32|21954.32|22074.32|21954.32|22073.27|21953.27|9
1638038590000|2021-11-27 18:43:10|22073.76|21953.76|22075.67|21955.67|22075.67|21955.67|22073.53|21953.53|10
1638038600000|2021-11-27 18:43:20|22075.15|21955.15|22078.96|21958.96|22078.96|21958.96|22075.15|21955.15|10
1638038610000|2021-11-27 18:43:30|22079.46|21959.46|22080.55|21960.55|22080.55|21960.55|22078.52|21958.52|10
1638038620000|2021-11-27 18:43:40|22080.6|21960.6|22084.55|21964.55|22084.8|21964.8|22080.6|21960.6|10
1638038630000|2021-11-27 18:43:50|22084.58|21964.58|22085.86|21965.86|22085.86|21965.86|22084.53|21964.53|10
1638038640000|2021-11-27 18:44:00|22086.13|21966.13|22092.27|21972.27|22092.27|21972.27|22086.03|21966.03|10
1638038650000|2021-11-27 18:44:10|22091.76|21971.76|22092.61|21972.61|22093.58|21973.58|22091.66|21971.66|10
1638038660000|2021-11-27 18:44:20|22092.14|21972.14|22095.02|21975.02|22095.26|21975.26|22091.45|21971.45|10
1638038670000|2021-11-27 18:44:30|22095.05|21975.05|22101.74|21981.74|22101.74|21981.74|22095.05|21975.05|10
1638038680000|2021-11-27 18:44:40|22102.56|21982.56|22104.73|21984.73|22104.73|21984.73|22101.64|21981.64|10
1638038690000|2021-11-27 18:44:50|22105.35|21985.35|22107.12|21987.12|22107.83|21987.83|22104.63|21984.63|10
1638038700000|2021-11-27 18:45:00|22107.37|21987.37|22107.69|21987.69|22108|21988|22107.21|21987.21|10
1638038710000|2021-11-27 18:45:10|22108|21988|22106.61|21986.61|22108|21988|22106.61|21986.61|10
1638038720000|2021-11-27 18:45:20|22106.34|21986.34|22110.03|21990.03|22110.03|21990.03|22106.34|21986.34|10
1638038730000|2021-11-27 18:45:30|22109.91|21989.91|22108.25|21988.25|22109.91|21989.91|22108.04|21988.04|10
1638038740000|2021-11-27 18:45:40|22108.21|21988.21|22109.86|21989.86|22109.86|21989.86|22108.18|21988.18|9
1638038750000|2021-11-27 18:45:50|22110.08|21990.08|22111.47|21991.47|22111.49|21991.49|22110.08|21990.08|9
1638038760000|2021-11-27 18:46:00|22111.21|21991.21|22111.97|21991.97|22112.01|21992.01|22111|21991|10
1638038770000|2021-11-27 18:46:10|22111.81|21991.81|22112.17|21992.17|22112.37|21992.37|22111.74|21991.74|9
1638038780000|2021-11-27 18:46:20|22112.28|21992.28|22112.58|21992.58|22113.34|21993.34|22112.13|21992.13|10
1638038790000|2021-11-27 18:46:30|22113.04|21993.04|22112.3|21992.3|22114.28|21994.28|22112.3|21992.3|10
1638038800000|2021-11-27 18:46:40|22112.38|21992.38|22112.91|21992.91|22112.91|21992.91|22112.05|21992.05|10
1638038810000|2021-11-27 18:46:50|22113.21|21993.21|22115.16|21995.16|22115.2|21995.2|22113.21|21993.21|10
1638038820000|2021-11-27 18:47:00|22114.79|21994.79|22115.96|21995.96|22117.8|21997.8|22114.79|21994.79|10
1638038830000|2021-11-27 18:47:10|22116.18|21996.18|22118.32|21998.32|22118.33|21998.33|22116.18|21996.18|10
1638038840000|2021-11-27 18:47:20|22119.08|21999.08|22119.74|21999.74|22119.74|21999.74|22119.08|21999.08|9
1638038850000|2021-11-27 18:47:30|22119.62|21999.62|22119.98|21999.98|22120.09|22000.09|22119.17|21999.17|10
1638038860000|2021-11-27 18:47:40|22119.9|21999.9|22124.09|22004.09|22124.31|22004.31|22119.74|21999.74|10
1638038870000|2021-11-27 18:47:50|22124.44|22004.44|22128.46|22008.46|22128.46|22008.46|22124.44|22004.44|9
1638038880000|2021-11-27 18:48:00|22129.26|22009.26|22132.21|22012.21|22132.21|22012.21|22129.26|22009.26|10
1638038890000|2021-11-27 18:48:10|22131.11|22011.11|22130.11|22010.11|22131.11|22011.11|22129.67|22009.67|10
1638038900000|2021-11-27 18:48:20|22130.48|22010.48|22128.53|22008.53|22130.97|22010.97|22128.36|22008.36|10
1638038910000|2021-11-27 18:48:30|22127.91|22007.91|22126.09|22006.09|22127.91|22007.91|22125.91|22005.91|10
1638038920000|2021-11-27 18:48:40|22125.53|22005.53|22127.79|22007.79|22128.27|22008.27|22125.53|22005.53|10
1638038930000|2021-11-27 18:48:50|22127.32|22007.32|22127.33|22007.33|22128.35|22008.35|22127.14|22007.14|10
1638038940000|2021-11-27 18:49:00|22127.48|22007.48|22123.89|22003.89|22127.48|22007.48|22123.89|22003.89|10
1638038950000|2021-11-27 18:49:10|22124.5|22004.5|22117.57|21997.57|22124.5|22004.5|22117.57|21997.57|7
1638038960000|2021-11-27 18:49:20|22116.78|21996.78|22114.64|21994.64|22116.78|21996.78|22114.64|21994.64|10
1638038970000|2021-11-27 18:49:30|22114.56|21994.56|22104.39|21984.39|22114.56|21994.56|22104.37|21984.37|10
1638038980000|2021-11-27 18:49:40|22104.32|21984.32|22100.98|21980.98|22104.35|21984.35|22100.98|21980.98|9
1638038990000|2021-11-27 18:49:50|22100.84|21980.84|22093.28|21973.28|22100.84|21980.84|22093.28|21973.28|10
1638039000000|2021-11-27 18:50:00|22093.05|21973.05|22090.38|21970.38|22093.05|21973.05|22090.38|21970.38|10
1638039010000|2021-11-27 18:50:10|22089.71|21969.71|22086.59|21966.59|22089.91|21969.91|22086.59|21966.59|10
1638039020000|2021-11-27 18:50:20|22085.73|21965.73|22082.36|21962.36|22085.73|21965.73|22081.51|21961.51|10
1638039030000|2021-11-27 18:50:30|22082.55|21962.55|22075.91|21955.91|22082.55|21962.55|22075.91|21955.91|10
1638039040000|2021-11-27 18:50:40|22075.61|21955.61|22069.7|21949.7|22075.61|21955.61|22069.61|21949.61|10
1638039050000|2021-11-27 18:50:50|22069.59|21949.59|22066.84|21946.84|22069.59|21949.59|22066.84|21946.84|10
1638039060000|2021-11-27 18:51:00|22066.31|21946.31|22063.81|21943.81|22066.31|21946.31|22063.59|21943.59|9
1638039070000|2021-11-27 18:51:10|22064.19|21944.19|22061.83|21941.83|22064.26|21944.26|22061.04|21941.04|10
1638039080000|2021-11-27 18:51:20|22061.9|21941.9|22060.29|21940.29|22061.9|21941.9|22060.29|21940.29|10
1638039090000|2021-11-27 18:51:30|22060.26|21940.26|22058.42|21938.42|22060.26|21940.26|22057.96|21937.96|10
1638039100000|2021-11-27 18:51:40|22057.92|21937.92|22060.62|21940.62|22060.92|21940.92|22057.92|21937.92|10
1638039110000|2021-11-27 18:51:50|22060.61|21940.61|22063.54|21943.54|22063.62|21943.62|22060.61|21940.61|10
1638039120000|2021-11-27 18:52:00|22063.51|21943.51|22061.65|21941.65|22063.83|21943.83|22061.65|21941.65|9
1638039130000|2021-11-27 18:52:10|22061.2|21941.2|22058.96|21938.96|22061.2|21941.2|22058.96|21938.96|10
1638039140000|2021-11-27 18:52:20|22059.24|21939.24|22060.04|21940.04|22060.04|21940.04|22058.98|21938.98|9
1638039150000|2021-11-27 18:52:30|22059.88|21939.88|22060.05|21940.05|22060.29|21940.29|22059.64|21939.64|9
1638039160000|2021-11-27 18:52:40|22059.8|21939.8|22060.29|21940.29|22060.65|21940.65|22059.2|21939.2|10
1638039170000|2021-11-27 18:52:50|22060.62|21940.62|22063.57|21943.57|22063.57|21943.57|22060.62|21940.62|10
1638039180000|2021-11-27 18:53:00|22063.95|21943.95|22062.88|21942.88|22064.33|21944.33|22062.88|21942.88|9
1638039190000|2021-11-27 18:53:10|22063.87|21943.87|22064.35|21944.35|22065.2|21945.2|22063.53|21943.53|10
1638039200000|2021-11-27 18:53:20|22064.15|21944.15|22065.48|21945.48|22065.48|21945.48|22063.75|21943.75|9
1638039210000|2021-11-27 18:53:30|22064.87|21944.87|22067.61|21947.61|22067.61|21947.61|22064.87|21944.87|9
1638039220000|2021-11-27 18:53:40|22067.42|21947.42|22067.68|21947.68|22067.74|21947.74|22067.03|21947.03|9
1638039230000|2021-11-27 18:53:50|22067.76|21947.76|22065.83|21945.83|22067.76|21947.76|22065.64|21945.64|10
1638039240000|2021-11-27 18:54:00|22065.65|21945.65|22065.99|21945.99|22066.6|21946.6|22065.5|21945.5|9
1638039250000|2021-11-27 18:54:10|22064.96|21944.96|22065.57|21945.57|22065.57|21945.57|22064.6|21944.6|9
1638039260000|2021-11-27 18:54:20|22065.6|21945.6|22063.96|21943.96|22065.73|21945.73|22063.96|21943.96|10
1638039270000|2021-11-27 18:54:30|22063.93|21943.93|22065.88|21945.88|22065.97|21945.97|22063.15|21943.15|9
1638039280000|2021-11-27 18:54:40|22066.17|21946.17|22064.91|21944.91|22066.93|21946.93|22064.91|21944.91|10
1638039290000|2021-11-27 18:54:50|22064.73|21944.73|22066.34|21946.34|22066.58|21946.58|22064.73|21944.73|10
1638039300000|2021-11-27 18:55:00|22066.71|21946.71|22065.83|21945.83|22066.82|21946.82|22065.33|21945.33|10
1638039310000|2021-11-27 18:55:10|22065.84|21945.84|22071.36|21951.36|22071.43|21951.43|22065.84|21945.84|10
1638039320000|2021-11-27 18:55:20|22072.12|21952.12|22074.09|21954.09|22074.2|21954.2|22072.07|21952.07|9
1638039330000|2021-11-27 18:55:30|22073.7|21953.7|22074.22|21954.22|22074.32|21954.32|22073.7|21953.7|7
1638039340000|2021-11-27 18:55:40|22074.35|21954.35|22077|21957|22077|21957|22073.16|21953.16|10
1638039350000|2021-11-27 18:55:50|22077.42|21957.42|22079.67|21959.67|22079.68|21959.68|22077.12|21957.12|10
1638039360000|2021-11-27 18:56:00|22079.68|21959.68|22083.84|21963.84|22083.84|21963.84|22079.68|21959.68|9
1638039370000|2021-11-27 18:56:10|22084.04|21964.04|22083.61|21963.61|22084.14|21964.14|22083.23|21963.23|10
1638039380000|2021-11-27 18:56:20|22083.81|21963.81|22083.44|21963.44|22083.96|21963.96|22083.44|21963.44|10
1638039390000|2021-11-27 18:56:30|22083.18|21963.18|22086.15|21966.15|22086.15|21966.15|22083.18|21963.18|10
1638039400000|2021-11-27 18:56:40|22086.54|21966.54|22087.94|21967.94|22087.94|21967.94|22086.54|21966.54|9
1638039410000|2021-11-27 18:56:50|22087.99|21967.99|22090.43|21970.43|22090.48|21970.48|22087.99|21967.99|9
1638039420000|2021-11-27 18:57:00|22090.44|21970.44|22090.83|21970.83|22091.35|21971.35|22090.44|21970.44|10
1638039430000|2021-11-27 18:57:10|22090.16|21970.16|22089.79|21969.79|22090.16|21970.16|22089.1|21969.1|9
1638039440000|2021-11-27 18:57:20|22089.98|21969.98|22090.31|21970.31|22090.41|21970.41|22089.96|21969.96|10
1638039450000|2021-11-27 18:57:30|22090.83|21970.83|22092.06|21972.06|22092.13|21972.13|22090.82|21970.82|9
1638039460000|2021-11-27 18:57:40|22092.37|21972.37|22094.05|21974.05|22094.06|21974.06|22092.37|21972.37|10
1638039470000|2021-11-27 18:57:50|22094.03|21974.03|22094.83|21974.83|22094.83|21974.83|22094.03|21974.03|10
1638039480000|2021-11-27 18:58:00|22096.08|21976.08|22098.89|21978.89|22099.03|21979.03|22096.05|21976.05|10
1638039490000|2021-11-27 18:58:10|22099.5|21979.5|22100.4|21980.4|22100.4|21980.4|22099.14|21979.14|9
1638039500000|2021-11-27 18:58:20|22100.14|21980.14|22100.99|21980.99|22101.34|21981.34|22100.14|21980.14|9
1638039510000|2021-11-27 18:58:30|22100.83|21980.83|22103.33|21983.33|22103.86|21983.86|22100.16|21980.16|10
1638039520000|2021-11-27 18:58:40|22103.46|21983.46|22102.15|21982.15|22103.46|21983.46|22101.86|21981.86|9
1638039530000|2021-11-27 18:58:50|22101.66|21981.66|22102.99|21982.99|22102.99|21982.99|22101.29|21981.29|10
1638039540000|2021-11-27 18:59:00|22103.48|21983.48|22104.95|21984.95|22104.95|21984.95|22103.35|21983.35|7
1638039550000|2021-11-27 18:59:10|22104.72|21984.72|22104.85|21984.85|22105.52|21985.52|22104.72|21984.72|10
1638039560000|2021-11-27 18:59:20|22105.85|21985.85|22108.37|21988.37|22108.37|21988.37|22105.82|21985.82|10
1638039570000|2021-11-27 18:59:30|22108.41|21988.41|22106.69|21986.69|22108.41|21988.41|22106.21|21986.21|9
1638039580000|2021-11-27 18:59:40|22107.21|21987.21|22105.62|21985.62|22107.21|21987.21|22105.62|21985.62|8
1638039590000|2021-11-27 18:59:50|22105.63|21985.63|22105.37|21985.37|22105.79|21985.79|22104.8|21984.8|10
1638039600000|2021-11-27 19:00:00|22105.19|21985.19|22104.42|21984.42|22105.19|21985.19|22103.64|21983.64|10
1638039610000|2021-11-27 19:00:10|22104.22|21984.22|22107.02|21987.02|22107.02|21987.02|22104.22|21984.22|10
1638039620000|2021-11-27 19:00:20|22107.04|21987.04|22106.36|21986.36|22107.04|21987.04|22106.28|21986.28|10
1638039630000|2021-11-27 19:00:30|22106.23|21986.23|22107.04|21987.04|22107.29|21987.29|22106.23|21986.23|9
1638039640000|2021-11-27 19:00:40|22106.98|21986.98|22108.12|21988.12|22108.47|21988.47|22106.82|21986.82|10
1638039650000|2021-11-27 19:00:50|22107.8|21987.8|22105.9|21985.9|22108.11|21988.11|22105.9|21985.9|9
1638039660000|2021-11-27 19:01:00|22106.67|21986.67|22105.02|21985.02|22107.88|21987.88|22104.97|21984.97|9
1638039670000|2021-11-27 19:01:10|22105.08|21985.08|22103.43|21983.43|22105.08|21985.08|22103.07|21983.07|8
1638039680000|2021-11-27 19:01:20|22102.3|21982.3|22095.76|21975.76|22102.3|21982.3|22095.4|21975.4|10
1638039690000|2021-11-27 19:01:30|22096.14|21976.14|22095.27|21975.27|22096.18|21976.18|22094.14|21974.14|10
1638039700000|2021-11-27 19:01:40|22095.57|21975.57|22087.63|21967.63|22096.17|21976.17|22087.63|21967.63|10
1638039710000|2021-11-27 19:01:50|22087.72|21967.72|22086.92|21966.92|22087.77|21967.77|22086.67|21966.67|9
1638039720000|2021-11-27 19:02:00|22085.55|21965.55|22076.45|21956.45|22085.55|21965.55|22076.45|21956.45|10
1638039730000|2021-11-27 19:02:10|22075.58|21955.58|22071.19|21951.19|22075.58|21955.58|22071.19|21951.19|9
1638039740000|2021-11-27 19:02:20|22070.64|21950.64|22068.53|21948.53|22070.64|21950.64|22067.77|21947.77|10
1638039750000|2021-11-27 19:02:30|22068.54|21948.54|22069.6|21949.6|22070.23|21950.23|22068.52|21948.52|10
1638039760000|2021-11-27 19:02:40|22069.37|21949.37|22071.46|21951.46|22072.03|21952.03|22069.37|21949.37|10
1638039770000|2021-11-27 19:02:50|22071.49|21951.49|22068.9|21948.9|22071.49|21951.49|22068.9|21948.9|8
1638039780000|2021-11-27 19:03:00|22068.32|21948.32|22063.65|21943.65|22068.32|21948.32|22063.65|21943.65|10
1638039790000|2021-11-27 19:03:10|22063.87|21943.87|22063.86|21943.86|22063.94|21943.94|22062.53|21942.53|9
1638039800000|2021-11-27 19:03:20|22062.37|21942.37|22061.99|21941.99|22063.09|21943.09|22061.89|21941.89|9
1638039810000|2021-11-27 19:03:30|22063.3|21943.3|22063.09|21943.09|22063.3|21943.3|22060.58|21940.58|10
1638039820000|2021-11-27 19:03:40|22062.75|21942.75|22059.48|21939.48|22062.75|21942.75|22059.48|21939.48|10
1638039830000|2021-11-27 19:03:50|22060.15|21940.15|22059.25|21939.25|22060.27|21940.27|22058.96|21938.96|10
1638039840000|2021-11-27 19:04:00|22059.22|21939.22|22058.97|21938.97|22059.65|21939.65|22058.76|21938.76|9
1638039850000|2021-11-27 19:04:10|22058.83|21938.83|22062.54|21942.54|22063.31|21943.31|22058.83|21938.83|10
1638039860000|2021-11-27 19:04:20|22062.55|21942.55|22062.94|21942.94|22063.9|21943.9|22062.55|21942.55|10
1638039870000|2021-11-27 19:04:30|22063.41|21943.41|22062.21|21942.21|22063.41|21943.41|22062.11|21942.11|10
1638039880000|2021-11-27 19:04:40|22062.57|21942.57|22066.79|21946.79|22066.79|21946.79|22062.57|21942.57|9
1638039890000|2021-11-27 19:04:50|22066.78|21946.78|22067.51|21947.51|22068.11|21948.11|22066.66|21946.66|10
1638039900000|2021-11-27 19:05:00|22067.81|21947.81|22072.02|21952.02|22072.02|21952.02|22067.81|21947.81|10
1638039910000|2021-11-27 19:05:10|22071.85|21951.85|22072.74|21952.74|22073.29|21953.29|22071.66|21951.66|10
1638039920000|2021-11-27 19:05:20|22074.71|21954.71|22077.04|21957.04|22077.04|21957.04|22072.87|21952.87|8
1638039930000|2021-11-27 19:05:30|22077.67|21957.67|22080.78|21960.78|22080.78|21960.78|22077.57|21957.57|10
1638039940000|2021-11-27 19:05:40|22080.81|21960.81|22081.31|21961.31|22081.88|21961.88|22080.81|21960.81|9
1638039950000|2021-11-27 19:05:50|22081.29|21961.29|22078.71|21958.71|22081.3|21961.3|22078.71|21958.71|9
1638039960000|2021-11-27 19:06:00|22078.15|21958.15|22078.39|21958.39|22078.84|21958.84|22076.9|21956.9|10
1638039970000|2021-11-27 19:06:10|22078.82|21958.82|22079.74|21959.74|22080.1|21960.1|22078.82|21958.82|10
1638039980000|2021-11-27 19:06:20|22079.84|21959.84|22080.08|21960.08|22080.12|21960.12|22079.47|21959.47|10
1638039990000|2021-11-27 19:06:30|22079.76|21959.76|22080.21|21960.21|22080.21|21960.21|22079.26|21959.26|9
1638040000000|2021-11-27 19:06:40|22080.39|21960.39|22082.92|21962.92|22082.92|21962.92|22080.39|21960.39|10
1638040010000|2021-11-27 19:06:50|22082.91|21962.91|22083.18|21963.18|22083.8|21963.8|22082.91|21962.91|9
1638040020000|2021-11-27 19:07:00|22083.4|21963.4|22083.47|21963.47|22083.49|21963.49|22083.07|21963.07|10
1638040030000|2021-11-27 19:07:10|22083.31|21963.31|22083.53|21963.53|22083.92|21963.92|22082.76|21962.76|7
1638040040000|2021-11-27 19:07:20|22083.54|21963.54|22084.62|21964.62|22084.62|21964.62|22083.54|21963.54|7
1638040050000|2021-11-27 19:07:30|22084.63|21964.63|22085.78|21965.78|22085.81|21965.81|22084.62|21964.62|9
1638040060000|2021-11-27 19:07:40|22086.2|21966.2|22093.12|21973.12|22093.12|21973.12|22086.2|21966.2|10
1638040070000|2021-11-27 19:07:50|22091.97|21971.97|22093.9|21973.9|22094.11|21974.11|22091.97|21971.97|10
1638040080000|2021-11-27 19:08:00|22094.73|21974.73|22095.95|21975.95|22096.4|21976.4|22094.73|21974.73|9
1638040090000|2021-11-27 19:08:10|22095.8|21975.8|22095.51|21975.51|22095.8|21975.8|22095.09|21975.09|10
1638040100000|2021-11-27 19:08:20|22095.78|21975.78|22097.24|21977.24|22097.24|21977.24|22095.77|21975.77|9
1638040110000|2021-11-27 19:08:30|22097.11|21977.11|22097.1|21977.1|22097.6|21977.6|22096.71|21976.71|9
1638040120000|2021-11-27 19:08:40|22097.59|21977.59|22098.61|21978.61|22098.7|21978.7|22096.77|21976.77|9
1638040130000|2021-11-27 19:08:50|22098.59|21978.59|22099.93|21979.93|22099.93|21979.93|22098.47|21978.47|10
1638040140000|2021-11-27 19:09:00|22099.94|21979.94|22104.21|21984.21|22104.21|21984.21|22099.6|21979.6|10
1638040150000|2021-11-27 19:09:10|22103.85|21983.85|22101.61|21981.61|22103.85|21983.85|22101.61|21981.61|10
1638040160000|2021-11-27 19:09:20|22100.41|21980.41|22102.16|21982.16|22102.16|21982.16|22100.41|21980.41|8
1638040170000|2021-11-27 19:09:30|22101.96|21981.96|22103.6|21983.6|22103.6|21983.6|22101.96|21981.96|9
1638040180000|2021-11-27 19:09:40|22103.67|21983.67|22103.89|21983.89|22103.89|21983.89|22102.54|21982.54|10
1638040190000|2021-11-27 19:09:50|22103.73|21983.73|22103.83|21983.83|22104.18|21984.18|22103.73|21983.73|8
1638040200000|2021-11-27 19:10:00|22104.26|21984.26|22103.23|21983.23|22104.89|21984.89|22102.78|21982.78|10
1638040210000|2021-11-27 19:10:10|22102.86|21982.86|22102.52|21982.52|22103.1|21983.1|22101.94|21981.94|10
1638040220000|2021-11-27 19:10:20|22102.5|21982.5|22101.83|21981.83|22102.5|21982.5|22101.73|21981.73|10
1638040230000|2021-11-27 19:10:30|22101.54|21981.54|22095.14|21975.14|22101.54|21981.54|22095.14|21975.14|10
1638040240000|2021-11-27 19:10:40|22094.89|21974.89|22095.36|21975.36|22095.51|21975.51|22094.44|21974.44|9
1638040250000|2021-11-27 19:10:50|22093.98|21973.98|22092.89|21972.89|22093.98|21973.98|22092.83|21972.83|10
1638040260000|2021-11-27 19:11:00|22093.08|21973.08|22092.83|21972.83|22093.71|21973.71|22092.69|21972.69|10
1638040270000|2021-11-27 19:11:10|22094.77|21974.77|22095.68|21975.68|22095.68|21975.68|22094.77|21974.77|9
1638040280000|2021-11-27 19:11:20|22095.52|21975.52|22095.57|21975.57|22095.57|21975.57|22094.84|21974.84|10
1638040290000|2021-11-27 19:11:30|22095.63|21975.63|22096.53|21976.53|22096.53|21976.53|22095.47|21975.47|10
1638040300000|2021-11-27 19:11:40|22096.77|21976.77|22098.49|21978.49|22098.87|21978.87|22096.67|21976.67|9
1638040310000|2021-11-27 19:11:50|22099|21979|22099.26|21979.26|22099.85|21979.85|22098.81|21978.81|8
1638040320000|2021-11-27 19:12:00|22098.31|21978.31|22102.26|21982.26|22102.26|21982.26|22098.31|21978.31|10
1638040330000|2021-11-27 19:12:10|22102.06|21982.06|22103.87|21983.87|22103.87|21983.87|22102.06|21982.06|7
1638040340000|2021-11-27 19:12:20|22104.31|21984.31|22105.38|21985.38|22106.08|21986.08|22104.31|21984.31|9
1638040350000|2021-11-27 19:12:30|22105.41|21985.41|22104.54|21984.54|22105.73|21985.73|22104.54|21984.54|10
1638040360000|2021-11-27 19:12:40|22104.11|21984.11|22105.38|21985.38|22105.44|21985.44|22104.11|21984.11|9
1638040370000|2021-11-27 19:12:50|22105.71|21985.71|22105.74|21985.74|22105.88|21985.88|22105.71|21985.71|3
1638040390000|2021-11-27 19:13:10|22106.38|21986.38|22105.72|21985.72|22106.64|21986.64|22105.66|21985.66|10
1638040400000|2021-11-27 19:13:20|22106.15|21986.15|22104.93|21984.93|22106.15|21986.15|22104.93|21984.93|9
1638040410000|2021-11-27 19:13:30|22105.12|21985.12|22103.76|21983.76|22105.12|21985.12|22103.76|21983.76|9
1638040420000|2021-11-27 19:13:40|22103.35|21983.35|22103.48|21983.48|22104.04|21984.04|22103.14|21983.14|9
1638040430000|2021-11-27 19:13:50|22104.42|21984.42|22105.28|21985.28|22105.4|21985.4|22104.3|21984.3|9
1638040440000|2021-11-27 19:14:00|22105.23|21985.23|22103.26|21983.26|22105.23|21985.23|22102.41|21982.41|10
1638040450000|2021-11-27 19:14:10|22103.13|21983.13|22102.15|21982.15|22103.32|21983.32|22102.15|21982.15|9
1638040460000|2021-11-27 19:14:20|22102.73|21982.73|22103.41|21983.41|22104.43|21984.43|22102.73|21982.73|10
1638040470000|2021-11-27 19:14:30|22103.1|21983.1|22105.28|21985.28|22105.28|21985.28|22102.9|21982.9|10
1638040480000|2021-11-27 19:14:40|22105.51|21985.51|22103.97|21983.97|22106.33|21986.33|22103.91|21983.91|10
1638040490000|2021-11-27 19:14:50|22104.21|21984.21|22101.73|21981.73|22104.35|21984.35|22101.73|21981.73|10
1638040500000|2021-11-27 19:15:00|22101.36|21981.36|22098.15|21978.15|22101.36|21981.36|22098.15|21978.15|10
1638040510000|2021-11-27 19:15:10|22097.93|21977.93|22098.44|21978.44|22098.44|21978.44|22096.85|21976.85|10
1638040520000|2021-11-27 19:15:20|22098.52|21978.52|22098.37|21978.37|22098.99|21978.99|22097.84|21977.84|10
1638040530000|2021-11-27 19:15:30|22098.41|21978.41|22094.53|21974.53|22098.41|21978.41|22094.38|21974.38|10
1638040540000|2021-11-27 19:15:40|22094.29|21974.29|22094.67|21974.67|22094.67|21974.67|22092.71|21972.71|10
1638040550000|2021-11-27 19:15:50|22094.41|21974.41|22091.41|21971.41|22094.41|21974.41|22091.41|21971.41|10
1638040560000|2021-11-27 19:16:00|22091.27|21971.27|22088.4|21968.4|22091.27|21971.27|22088.24|21968.24|10
1638040570000|2021-11-27 19:16:10|22088.28|21968.28|22086.8|21966.8|22088.28|21968.28|22086.75|21966.75|10
1638040580000|2021-11-27 19:16:20|22086.74|21966.74|22084.52|21964.52|22086.74|21966.74|22084.52|21964.52|10
1638040590000|2021-11-27 19:16:30|22084.42|21964.42|22082.56|21962.56|22084.42|21964.42|22081.88|21961.88|10
1638040600000|2021-11-27 19:16:40|22081.48|21961.48|22083.69|21963.69|22084.11|21964.11|22081.48|21961.48|10
1638040610000|2021-11-27 19:16:50|22083.34|21963.34|22083.1|21963.1|22084.05|21964.05|22083.1|21963.1|10
1638040620000|2021-11-27 19:17:00|22083.06|21963.06|22080.52|21960.52|22083.06|21963.06|22080.52|21960.52|10
1638040630000|2021-11-27 19:17:10|22080.84|21960.84|22083.13|21963.13|22083.59|21963.59|22080.84|21960.84|10
1638040640000|2021-11-27 19:17:20|22083.9|21963.9|22088.97|21968.97|22088.97|21968.97|22083.9|21963.9|10
1638040650000|2021-11-27 19:17:30|22089|21969|22090.57|21970.57|22092.02|21972.02|22089|21969|10
1638040660000|2021-11-27 19:17:40|22091.08|21971.08|22095.06|21975.06|22095.53|21975.53|22091.08|21971.08|9
1638040670000|2021-11-27 19:17:50|22095.75|21975.75|22095.44|21975.44|22096.48|21976.48|22095.44|21975.44|10
1638040680000|2021-11-27 19:18:00|22095.27|21975.27|22090.89|21970.89|22095.27|21975.27|22090.89|21970.89|9
1638040690000|2021-11-27 19:18:10|22090.64|21970.64|22089.96|21969.96|22091|21971|22089.79|21969.79|8
1638040700000|2021-11-27 19:18:20|22089.73|21969.73|22084.52|21964.52|22089.73|21969.73|22084.52|21964.52|10
1638040710000|2021-11-27 19:18:30|22084.87|21964.87|22078.35|21958.35|22084.87|21964.87|22078.35|21958.35|10
1638040720000|2021-11-27 19:18:40|22077.96|21957.96|22075.65|21955.65|22077.97|21957.97|22075.49|21955.49|10
1638040730000|2021-11-27 19:18:50|22075.22|21955.22|22073|21953|22075.22|21955.22|22073|21953|9
1638040740000|2021-11-27 19:19:00|22072.28|21952.28|22072.04|21952.04|22072.47|21952.47|22071.4|21951.4|7
1638040750000|2021-11-27 19:19:10|22071.44|21951.44|22072.9|21952.9|22072.9|21952.9|22070.69|21950.69|7
1638040760000|2021-11-27 19:19:20|22071.97|21951.97|22072.04|21952.04|22072.39|21952.39|22071.47|21951.47|10
1638040770000|2021-11-27 19:19:30|22072.12|21952.12|22072.02|21952.02|22072.96|21952.96|22071.46|21951.46|10
1638040780000|2021-11-27 19:19:40|22072.59|21952.59|22074.41|21954.41|22074.41|21954.41|22072.59|21952.59|9
1638040790000|2021-11-27 19:19:50|22073.74|21953.74|22076.22|21956.22|22076.35|21956.35|22073.74|21953.74|10
1638040800000|2021-11-27 19:20:00|22076.15|21956.15|22074.84|21954.84|22076.15|21956.15|22074.84|21954.84|10
1638040810000|2021-11-27 19:20:10|22074.62|21954.62|22074.15|21954.15|22074.88|21954.88|22073.91|21953.91|10
1638040820000|2021-11-27 19:20:20|22074.9|21954.9|22076.18|21956.18|22076.18|21956.18|22074.37|21954.37|10
1638040830000|2021-11-27 19:20:30|22075.45|21955.45|22076.75|21956.75|22076.75|21956.75|22074.65|21954.65|10
1638040840000|2021-11-27 19:20:40|22076.38|21956.38|22079.98|21959.98|22079.98|21959.98|22076.38|21956.38|10
1638040850000|2021-11-27 19:20:50|22079.86|21959.86|22079.44|21959.44|22080.73|21960.73|22079.44|21959.44|10
1638040860000|2021-11-27 19:21:00|22079.39|21959.39|22077.25|21957.25|22079.92|21959.92|22077.25|21957.25|10
1638040870000|2021-11-27 19:21:10|22076.9|21956.9|22076.22|21956.22|22076.9|21956.9|22075.42|21955.42|9
1638040880000|2021-11-27 19:21:20|22076.3|21956.3|22073.5|21953.5|22076.44|21956.44|22073.46|21953.46|9
1638040890000|2021-11-27 19:21:30|22073.67|21953.67|22075.08|21955.08|22075.08|21955.08|22072.83|21952.83|8
1638040900000|2021-11-27 19:21:40|22074.99|21954.99|22070.21|21950.21|22074.99|21954.99|22070.21|21950.21|10
1638040910000|2021-11-27 19:21:50|22069.93|21949.93|22067.69|21947.69|22069.93|21949.93|22067.69|21947.69|10
1638040920000|2021-11-27 19:22:00|22067.68|21947.68|22066.88|21946.88|22067.68|21947.68|22066.88|21946.88|7
1638040930000|2021-11-27 19:22:10|22066.49|21946.49|22059.55|21939.55|22066.49|21946.49|22059.55|21939.55|7
1638040940000|2021-11-27 19:22:20|22059.03|21939.03|22054.71|21934.71|22059.03|21939.03|22054.04|21934.04|9
1638040950000|2021-11-27 19:22:30|22053.44|21933.44|22049.57|21929.57|22053.59|21933.59|22049.57|21929.57|10
1638040960000|2021-11-27 19:22:40|22047.54|21927.54|22042.1|21922.1|22047.54|21927.54|22042.1|21922.1|10
1638040970000|2021-11-27 19:22:50|22041.69|21921.69|22041.82|21921.82|22043.81|21923.81|22041.69|21921.69|10
1638040980000|2021-11-27 19:23:00|22041.46|21921.46|22038.34|21918.34|22041.46|21921.46|22038.16|21918.16|10
1638040990000|2021-11-27 19:23:10|22038.13|21918.13|22036.61|21916.61|22038.13|21918.13|22036.61|21916.61|9
1638041000000|2021-11-27 19:23:20|22036.33|21916.33|22034.61|21914.61|22036.6|21916.6|22034.61|21914.61|10
1638041010000|2021-11-27 19:23:30|22034.62|21914.62|22034.86|21914.86|22034.86|21914.86|22033.53|21913.53|10
1638041020000|2021-11-27 19:23:40|22035.13|21915.13|22035.14|21915.14|22035.18|21915.18|22035.05|21915.05|6
1638041030000|2021-11-27 19:23:50|22035.13|21915.13|22033.37|21913.37|22035.13|21915.13|22032.6|21912.6|9
1638041040000|2021-11-27 19:24:00|22033.76|21913.76|22033.7|21913.7|22033.76|21913.76|22032.96|21912.96|10
1638041050000|2021-11-27 19:24:10|22032.95|21912.95|22033.21|21913.21|22033.78|21913.78|22032.01|21912.01|9
1638041060000|2021-11-27 19:24:20|22032.63|21912.63|22033.89|21913.89|22033.92|21913.92|22032.63|21912.63|8
1638041070000|2021-11-27 19:24:30|22034.09|21914.09|22036|21916|22036.01|21916.01|22033.92|21913.92|10
1638041080000|2021-11-27 19:24:40|22036.61|21916.61|22040.59|21920.59|22040.63|21920.63|22036.61|21916.61|9
1638041090000|2021-11-27 19:24:50|22040.86|21920.86|22040.74|21920.74|22041.38|21921.38|22040.44|21920.44|10
1638041100000|2021-11-27 19:25:00|22040.91|21920.91|22038.11|21918.11|22041.08|21921.08|22037.97|21917.97|10
1638041110000|2021-11-27 19:25:10|22038.19|21918.19|22036.23|21916.23|22038.3|21918.3|22036.23|21916.23|10
1638041120000|2021-11-27 19:25:20|22035.63|21915.63|22033.19|21913.19|22035.63|21915.63|22033.19|21913.19|9
1638041130000|2021-11-27 19:25:30|22032.88|21912.88|22033.84|21913.84|22034.09|21914.09|22032.45|21912.45|10
1638041140000|2021-11-27 19:25:40|22033.91|21913.91|22033.18|21913.18|22034.29|21914.29|22033.18|21913.18|10
1638041150000|2021-11-27 19:25:50|22033.23|21913.23|22032.73|21912.73|22033.23|21913.23|22032.46|21912.46|9
1638041160000|2021-11-27 19:26:00|22032.88|21912.88|22031.82|21911.82|22032.88|21912.88|22031.6|21911.6|9
1638041170000|2021-11-27 19:26:10|22031.8|21911.8|22032.8|21912.8|22032.8|21912.8|22031.8|21911.8|9
1638041180000|2021-11-27 19:26:20|22033.13|21913.13|22034.54|21914.54|22034.63|21914.63|22032.86|21912.86|9
1638041190000|2021-11-27 19:26:30|22034.3|21914.3|22037.1|21917.1|22037.1|21917.1|22034.3|21914.3|10
1638041200000|2021-11-27 19:26:40|22037.35|21917.35|22038.43|21918.43|22038.64|21918.64|22037.29|21917.29|8
1638041210000|2021-11-27 19:26:50|22038.31|21918.31|22040.17|21920.17|22040.64|21920.64|22037.76|21917.76|9
1638041220000|2021-11-27 19:27:00|22040.27|21920.27|22043.59|21923.59|22043.59|21923.59|22040.27|21920.27|9
1638041230000|2021-11-27 19:27:10|22044.23|21924.23|22045.24|21925.24|22045.24|21925.24|22043.56|21923.56|9
1638041240000|2021-11-27 19:27:20|22045.48|21925.48|22045|21925|22045.87|21925.87|22045|21925|10
1638041250000|2021-11-27 19:27:30|22045.58|21925.58|22045.44|21925.44|22045.58|21925.58|22045.18|21925.18|9
1638041260000|2021-11-27 19:27:40|22045.55|21925.55|22045.42|21925.42|22045.8|21925.8|22044.74|21924.74|9
1638041270000|2021-11-27 19:27:50|22045.68|21925.68|22045.5|21925.5|22046.01|21926.01|22045.45|21925.45|10
1638041280000|2021-11-27 19:28:00|22045.02|21925.02|22045.02|21925.02|22045.39|21925.39|22044.37|21924.37|9
1638041290000|2021-11-27 19:28:10|22044.83|21924.83|22046.52|21926.52|22046.96|21926.96|22044.83|21924.83|9
1638041300000|2021-11-27 19:28:20|22046.41|21926.41|22046.58|21926.58|22046.58|21926.58|22045.98|21925.98|8
1638041310000|2021-11-27 19:28:30|22045.6|21925.6|22047.34|21927.34|22047.34|21927.34|22045.19|21925.19|9
1638041320000|2021-11-27 19:28:40|22047.39|21927.39|22048.56|21928.56|22048.82|21928.82|22046.54|21926.54|9
1638041330000|2021-11-27 19:28:50|22048.59|21928.59|22048.34|21928.34|22049.31|21929.31|22048.34|21928.34|10
1638041340000|2021-11-27 19:29:00|22048.58|21928.58|22046.5|21926.5|22049.65|21929.65|22046.5|21926.5|10
1638041350000|2021-11-27 19:29:10|22046.4|21926.4|22046.58|21926.58|22046.97|21926.97|22045.3|21925.3|9
1638041360000|2021-11-27 19:29:20|22046.4|21926.4|22045.24|21925.24|22046.91|21926.91|22045.24|21925.24|10
1638041370000|2021-11-27 19:29:30|22045.19|21925.19|22043.86|21923.86|22045.26|21925.26|22043.86|21923.86|10
1638041380000|2021-11-27 19:29:40|22043.69|21923.69|22041.53|21921.53|22045.1|21925.1|22041.32|21921.32|10
1638041390000|2021-11-27 19:29:50|22041.19|21921.19|22037.49|21917.49|22041.19|21921.19|22037.49|21917.49|9
1638041400000|2021-11-27 19:30:00|22037.67|21917.67|22034.1|21914.1|22037.67|21917.67|22034.1|21914.1|9
1638041410000|2021-11-27 19:30:10|22033.67|21913.67|22030.07|21910.07|22033.67|21913.67|22030.07|21910.07|10
1638041420000|2021-11-27 19:30:20|22029.64|21909.64|22027.52|21907.52|22029.86|21909.86|22027.5|21907.5|10
1638041430000|2021-11-27 19:30:30|22026.63|21906.63|22025.85|21905.85|22027.54|21907.54|22025.85|21905.85|10
1638041440000|2021-11-27 19:30:40|22025.83|21905.83|22025.37|21905.37|22025.83|21905.83|22025.2|21905.2|8
1638041450000|2021-11-27 19:30:50|22025.68|21905.68|22025.84|21905.84|22026.38|21906.38|22025.64|21905.64|10
1638041460000|2021-11-27 19:31:00|22025.58|21905.58|22025.45|21905.45|22026.46|21906.46|22025.45|21905.45|10
1638041470000|2021-11-27 19:31:10|22025.32|21905.32|22027.27|21907.27|22027.27|21907.27|22025.32|21905.32|9
1638041480000|2021-11-27 19:31:20|22027.54|21907.54|22029.16|21909.16|22029.4|21909.4|22027.54|21907.54|9
1638041490000|2021-11-27 19:31:30|22029.12|21909.12|22031.73|21911.73|22031.73|21911.73|22029.12|21909.12|10
1638041500000|2021-11-27 19:31:40|22032.02|21912.02|22034.4|21914.4|22035.18|21915.18|22032.02|21912.02|9
1638041510000|2021-11-27 19:31:50|22034.49|21914.49|22038.15|21918.15|22038.15|21918.15|22034.44|21914.44|9
1638041520000|2021-11-27 19:32:00|22041.38|21921.38|22043.64|21923.64|22043.64|21923.64|22041.33|21921.33|10
1638041530000|2021-11-27 19:32:10|22043.67|21923.67|22043.47|21923.47|22044.81|21924.81|22043.04|21923.04|10
1638041540000|2021-11-27 19:32:20|22043.72|21923.72|22044.64|21924.64|22044.64|21924.64|22043.68|21923.68|8
1638041550000|2021-11-27 19:32:30|22044.9|21924.9|22045.53|21925.53|22045.53|21925.53|22043.78|21923.78|10
1638041560000|2021-11-27 19:32:40|22045.48|21925.48|22046.34|21926.34|22046.75|21926.75|22045.45|21925.45|9
1638041570000|2021-11-27 19:32:50|22047.77|21927.77|22048.9|21928.9|22048.9|21928.9|22047.77|21927.77|10
1638041580000|2021-11-27 19:33:00|22048.53|21928.53|22051.12|21931.12|22051.12|21931.12|22048.42|21928.42|9
1638041590000|2021-11-27 19:33:10|22051.01|21931.01|22049.88|21929.88|22051.16|21931.16|22049.88|21929.88|10
1638041600000|2021-11-27 19:33:20|22050.03|21930.03|22047.73|21927.73|22050.03|21930.03|22047.42|21927.42|10
1638041610000|2021-11-27 19:33:30|22047.5|21927.5|22048|21928|22048.02|21928.02|22047.01|21927.01|9
1638041620000|2021-11-27 19:33:40|22048.26|21928.26|22048.16|21928.16|22049.18|21929.18|22048.09|21928.09|10
1638041630000|2021-11-27 19:33:50|22048.17|21928.17|22049.71|21929.71|22049.71|21929.71|22047.95|21927.95|10
1638041640000|2021-11-27 19:34:00|22049.1|21929.1|22050.88|21930.88|22050.88|21930.88|22049.1|21929.1|10
1638041650000|2021-11-27 19:34:10|22050.8|21930.8|22050.62|21930.62|22051.13|21931.13|22050.26|21930.26|8
1638041660000|2021-11-27 19:34:20|22049.68|21929.68|22048.75|21928.75|22050.23|21930.23|22048.75|21928.75|10
1638041670000|2021-11-27 19:34:30|22048.8|21928.8|22051.13|21931.13|22051.13|21931.13|22048.67|21928.67|8
1638041680000|2021-11-27 19:34:40|22050.35|21930.35|22050.88|21930.88|22050.93|21930.93|22050.31|21930.31|9
1638041690000|2021-11-27 19:34:50|22049.57|21929.57|22049.57|21929.57|22050.13|21930.13|22049.29|21929.29|9
1638041700000|2021-11-27 19:35:00|22049.21|21929.21|22049.53|21929.53|22050.65|21930.65|22049.21|21929.21|10
1638041710000|2021-11-27 19:35:10|22049.51|21929.51|22048.73|21928.73|22049.87|21929.87|22048.73|21928.73|10
1638041720000|2021-11-27 19:35:20|22048.71|21928.71|22047.75|21927.75|22048.71|21928.71|22047.74|21927.74|9
1638041730000|2021-11-27 19:35:30|22047.69|21927.69|22040.02|21920.02|22047.69|21927.69|22040.02|21920.02|9
1638041740000|2021-11-27 19:35:40|22039.07|21919.07|22039.25|21919.25|22039.77|21919.77|22038.84|21918.84|10
1638041750000|2021-11-27 19:35:50|22038.97|21918.97|22036.58|21916.58|22038.97|21918.97|22036.35|21916.35|9
1638041760000|2021-11-27 19:36:00|22036.57|21916.57|22033.09|21913.09|22036.57|21916.57|22033.09|21913.09|10
1638041770000|2021-11-27 19:36:10|22033.11|21913.11|22034.21|21914.21|22034.28|21914.28|22032.39|21912.39|8
1638041780000|2021-11-27 19:36:20|22033.37|21913.37|22031.11|21911.11|22033.52|21913.52|22031.11|21911.11|10
1638041790000|2021-11-27 19:36:30|22030.7|21910.7|22029.68|21909.68|22030.7|21910.7|22029.68|21909.68|9
1638041800000|2021-11-27 19:36:40|22029.57|21909.57|22028.25|21908.25|22029.57|21909.57|22028.25|21908.25|10
1638041810000|2021-11-27 19:36:50|22027.98|21907.98|22026.2|21906.2|22027.98|21907.98|22025.97|21905.97|10
1638041820000|2021-11-27 19:37:00|22026.04|21906.04|22022.84|21902.84|22026.04|21906.04|22022.64|21902.64|10
1638041830000|2021-11-27 19:37:10|22022.11|21902.11|22021.28|21901.28|22022.95|21902.95|22020.84|21900.84|10
1638041840000|2021-11-27 19:37:20|22020.45|21900.45|22021.73|21901.73|22022.2|21902.2|22020.45|21900.45|9
1638041850000|2021-11-27 19:37:30|22021.84|21901.84|22020.55|21900.55|22021.84|21901.84|22019.56|21899.56|10
1638041860000|2021-11-27 19:37:40|22020.31|21900.31|22024|21904|22024|21904|22020.31|21900.31|9
1638041870000|2021-11-27 19:37:50|22027.1|21907.1|22027.42|21907.42|22027.47|21907.47|22026.48|21906.48|10
1638041880000|2021-11-27 19:38:00|22027.68|21907.68|22028.97|21908.97|22029.07|21909.07|22026.63|21906.63|10
1638041890000|2021-11-27 19:38:10|22028.88|21908.88|22031.89|21911.89|22031.89|21911.89|22028.67|21908.67|10
1638041900000|2021-11-27 19:38:20|22031.99|21911.99|22030.26|21910.26|22031.99|21911.99|22030.26|21910.26|9
1638041910000|2021-11-27 19:38:30|22030.18|21910.18|22031.44|21911.44|22031.44|21911.44|22030.11|21910.11|9
1638041920000|2021-11-27 19:38:40|22030.44|21910.44|22032.65|21912.65|22032.65|21912.65|22030.44|21910.44|10
1638041930000|2021-11-27 19:38:50|22032.49|21912.49|22035.22|21915.22|22035.22|21915.22|22032.49|21912.49|9
1638041940000|2021-11-27 19:39:00|22035.08|21915.08|22035.96|21915.96|22035.96|21915.96|22035|21915|10
1638041950000|2021-11-27 19:39:10|22037.71|21917.71|22038.92|21918.92|22039.2|21919.2|22037.71|21917.71|9
1638041960000|2021-11-27 19:39:20|22039|21919|22041.83|21921.83|22041.85|21921.85|22039|21919|10
1638041970000|2021-11-27 19:39:30|22041.8|21921.8|22041.74|21921.74|22041.96|21921.96|22041.48|21921.48|8
1638041980000|2021-11-27 19:39:40|22041.87|21921.87|22040.73|21920.73|22041.94|21921.94|22040.41|21920.41|9
1638041990000|2021-11-27 19:39:50|22039.81|21919.81|22036.66|21916.66|22039.81|21919.81|22036.6|21916.6|10
1638042000000|2021-11-27 19:40:00|22036.83|21916.83|22036.95|21916.95|22037.07|21917.07|22036.24|21916.24|9
1638042010000|2021-11-27 19:40:10|22036.85|21916.85|22035.29|21915.29|22036.98|21916.98|22035|21915|10
1638042020000|2021-11-27 19:40:20|22034.99|21914.99|22035.74|21915.74|22036.03|21916.03|22034.78|21914.78|8
1638042030000|2021-11-27 19:40:30|22036.19|21916.19|22035.89|21915.89|22036.95|21916.95|22035.89|21915.89|10
1638042040000|2021-11-27 19:40:40|22036.08|21916.08|22038.53|21918.53|22039.23|21919.23|22036.08|21916.08|8
1638042050000|2021-11-27 19:40:50|22038.58|21918.58|22040.19|21920.19|22040.19|21920.19|22038.58|21918.58|8
1638042060000|2021-11-27 19:41:00|22040.22|21920.22|22046.06|21926.06|22046.06|21926.06|22040.21|21920.21|7
1638042070000|2021-11-27 19:41:10|22046.28|21926.28|22048.11|21928.11|22048.15|21928.15|22046.26|21926.26|9
1638042080000|2021-11-27 19:41:20|22048.5|21928.5|22051.13|21931.13|22051.4|21931.4|22048.5|21928.5|9
1638042090000|2021-11-27 19:41:30|22051.28|21931.28|22057.57|21937.57|22057.57|21937.57|22051.28|21931.28|9
1638042100000|2021-11-27 19:41:40|22058.59|21938.59|22060.27|21940.27|22060.27|21940.27|22058.59|21938.59|9
1638042110000|2021-11-27 19:41:50|22060.08|21940.08|22060.83|21940.83|22061.35|21941.35|22059.87|21939.87|9
1638042120000|2021-11-27 19:42:00|22060.64|21940.64|22059.75|21939.75|22060.64|21940.64|22059.74|21939.74|10
1638042130000|2021-11-27 19:42:10|22059.84|21939.84|22061|21941|22061|21941|22059.66|21939.66|10
1638042140000|2021-11-27 19:42:20|22060.81|21940.81|22062.94|21942.94|22063.2|21943.2|22060.63|21940.63|10
1638042150000|2021-11-27 19:42:30|22062.2|21942.2|22061.9|21941.9|22062.87|21942.87|22061.9|21941.9|7
1638042160000|2021-11-27 19:42:40|22061.79|21941.79|22062.04|21942.04|22063.15|21943.15|22061.35|21941.35|10
1638042170000|2021-11-27 19:42:50|22062.2|21942.2|22060.74|21940.74|22062.78|21942.78|22060.56|21940.56|8
1638042180000|2021-11-27 19:43:00|22059.96|21939.96|22061.06|21941.06|22061.06|21941.06|22059.7|21939.7|10
1638042190000|2021-11-27 19:43:10|22061.19|21941.19|22061.91|21941.91|22061.94|21941.94|22060.96|21940.96|10
1638042200000|2021-11-27 19:43:20|22062.1|21942.1|22061.72|21941.72|22062.58|21942.58|22060.98|21940.98|10
1638042210000|2021-11-27 19:43:30|22061.28|21941.28|22059.67|21939.67|22061.28|21941.28|22059.67|21939.67|9
1638042220000|2021-11-27 19:43:40|22059.75|21939.75|22059.36|21939.36|22059.75|21939.75|22058.76|21938.76|10
1638042230000|2021-11-27 19:43:50|22059.4|21939.4|22058.45|21938.45|22059.4|21939.4|22057.91|21937.91|7
1638042240000|2021-11-27 19:44:00|22058.49|21938.49|22057.11|21937.11|22059.03|21939.03|22057.11|21937.11|9
1638042250000|2021-11-27 19:44:10|22056.76|21936.76|22051.86|21931.86|22056.76|21936.76|22051.86|21931.86|9
1638042260000|2021-11-27 19:44:20|22051.28|21931.28|22048.87|21928.87|22051.47|21931.47|22048.87|21928.87|10
1638042270000|2021-11-27 19:44:30|22048.82|21928.82|22047.97|21927.97|22049.34|21929.34|22046.93|21926.93|9
1638042280000|2021-11-27 19:44:40|22047.9|21927.9|22046.45|21926.45|22047.9|21927.9|22046.03|21926.03|10
1638042290000|2021-11-27 19:44:50|22046.44|21926.44|22042.5|21922.5|22046.44|21926.44|22042.13|21922.13|10
1638042300000|2021-11-27 19:45:00|22042.37|21922.37|22041.45|21921.45|22042.66|21922.66|22041.45|21921.45|9
1638042310000|2021-11-27 19:45:10|22040.89|21920.89|22035.64|21915.64|22040.89|21920.89|22035.64|21915.64|10
1638042320000|2021-11-27 19:45:20|22034.62|21914.62|22027.83|21907.83|22034.79|21914.79|22027.32|21907.32|9
1638042330000|2021-11-27 19:45:30|22027.72|21907.72|22025.19|21905.19|22028.36|21908.36|22025.19|21905.19|9
1638042340000|2021-11-27 19:45:40|22025.03|21905.03|22023.95|21903.95|22025.11|21905.11|22023.95|21903.95|9
1638042350000|2021-11-27 19:45:50|22023.91|21903.91|22019.8|21899.8|22023.91|21903.91|22019.8|21899.8|9
1638042360000|2021-11-27 19:46:00|22019.19|21899.19|22015.92|21895.92|22019.19|21899.19|22015.92|21895.92|10
1638042370000|2021-11-27 19:46:10|22015.9|21895.9|22017.37|21897.37|22017.8|21897.8|22015.9|21895.9|10
1638042380000|2021-11-27 19:46:20|22017.39|21897.39|22016.78|21896.78|22017.48|21897.48|22016.71|21896.71|10
1638042390000|2021-11-27 19:46:30|22016.45|21896.45|22021.44|21901.44|22021.44|21901.44|22016.16|21896.16|10
1638042400000|2021-11-27 19:46:40|22021.86|21901.86|22023.38|21903.38|22023.38|21903.38|22021.09|21901.09|10
1638042410000|2021-11-27 19:46:50|22023.61|21903.61|22026.52|21906.52|22026.52|21906.52|22023.61|21903.61|10
1638042420000|2021-11-27 19:47:00|22026.75|21906.75|22028.65|21908.65|22028.65|21908.65|22026.64|21906.64|10
1638042430000|2021-11-27 19:47:10|22028.57|21908.57|22027.56|21907.56|22029.62|21909.62|22027.56|21907.56|10
1638042440000|2021-11-27 19:47:20|22027.62|21907.62|22029.09|21909.09|22029.21|21909.21|22027.32|21907.32|10
1638042450000|2021-11-27 19:47:30|22029.21|21909.21|22030.54|21910.54|22031.34|21911.34|22029.21|21909.21|10
1638042460000|2021-11-27 19:47:40|22030.34|21910.34|22030.96|21910.96|22033.46|21913.46|22030.34|21910.34|10
1638042470000|2021-11-27 19:47:50|22030.94|21910.94|22028.87|21908.87|22030.96|21910.96|22028.87|21908.87|10
1638042480000|2021-11-27 19:48:00|22027.84|21907.84|22026.51|21906.51|22027.84|21907.84|22026.51|21906.51|10
1638042490000|2021-11-27 19:48:10|22025.58|21905.58|22022.99|21902.99|22025.74|21905.74|22022.99|21902.99|10
1638042500000|2021-11-27 19:48:20|22023.98|21903.98|22023.26|21903.26|22024.29|21904.29|22022.93|21902.93|10
1638042510000|2021-11-27 19:48:30|22023.82|21903.82|22020.91|21900.91|22023.82|21903.82|22020.91|21900.91|9
1638042520000|2021-11-27 19:48:40|22020.89|21900.89|22021.88|21901.88|22021.88|21901.88|22020.42|21900.42|9
1638042530000|2021-11-27 19:48:50|22022.66|21902.66|22024.16|21904.16|22024.67|21904.67|22022.62|21902.62|10
1638042540000|2021-11-27 19:49:00|22024.19|21904.19|22022.52|21902.52|22024.19|21904.19|22022.4|21902.4|8
1638042550000|2021-11-27 19:49:10|22023.06|21903.06|22012.41|21892.41|22023.06|21903.06|22012.41|21892.41|10
1638042560000|2021-11-27 19:49:20|22013.44|21893.44|22013.19|21893.19|22013.44|21893.44|22012.43|21892.43|9
1638042570000|2021-11-27 19:49:30|22012.9|21892.9|22010.18|21890.18|22012.9|21892.9|22009.94|21889.94|10
1638042580000|2021-11-27 19:49:40|22009.31|21889.31|22007.68|21887.68|22009.7|21889.7|22007.68|21887.68|10
1638042590000|2021-11-27 19:49:50|22007.49|21887.49|22006.43|21886.43|22007.51|21887.51|22006.43|21886.43|9
1638042600000|2021-11-27 19:50:00|22006.42|21886.42|22004.93|21884.93|22006.42|21886.42|22004.93|21884.93|9
1638042610000|2021-11-27 19:50:10|22004.96|21884.96|22004.39|21884.39|22005.39|21885.39|22004.39|21884.39|8
1638042620000|2021-11-27 19:50:20|22004.81|21884.81|22004|21884|22005.24|21885.24|22004|21884|10
1638042630000|2021-11-27 19:50:30|22004.13|21884.13|22004.48|21884.48|22005|21885|22003.23|21883.23|10
1638042640000|2021-11-27 19:50:40|22004.18|21884.18|22004.8|21884.8|22006.81|21886.81|22004.01|21884.01|10
1638042650000|2021-11-27 19:50:50|22005.5|21885.5|22005.87|21885.87|22005.87|21885.87|22004.43|21884.43|10
1638042660000|2021-11-27 19:51:00|22005.45|21885.45|22007.81|21887.81|22007.81|21887.81|22005.45|21885.45|9
1638042670000|2021-11-27 19:51:10|22007.94|21887.94|22007.02|21887.02|22007.94|21887.94|22007.02|21887.02|10
1638042680000|2021-11-27 19:51:20|22007.23|21887.23|22008.48|21888.48|22008.55|21888.55|22006.87|21886.87|10
1638042690000|2021-11-27 19:51:30|22009.77|21889.77|22009.05|21889.05|22010.41|21890.41|22008.74|21888.74|10
1638042700000|2021-11-27 19:51:40|22008.98|21888.98|22010.69|21890.69|22011.33|21891.33|22008.93|21888.93|9
1638042710000|2021-11-27 19:51:50|22011.17|21891.17|22014.95|21894.95|22014.95|21894.95|22011.17|21891.17|10
1638042720000|2021-11-27 19:52:00|22015.48|21895.48|22016.91|21896.91|22017.53|21897.53|22015.48|21895.48|8
1638042730000|2021-11-27 19:52:10|22016.96|21896.96|22019.55|21899.55|22020.43|21900.43|22016.96|21896.96|10
1638042740000|2021-11-27 19:52:20|22019.13|21899.13|22019.29|21899.29|22019.73|21899.73|22019.04|21899.04|10
1638042750000|2021-11-27 19:52:30|22019.43|21899.43|22020.75|21900.75|22020.75|21900.75|22019.43|21899.43|9
1638042760000|2021-11-27 19:52:40|22020.98|21900.98|22022.59|21902.59|22022.64|21902.64|22020.98|21900.98|8
1638042770000|2021-11-27 19:52:50|22022.66|21902.66|22022.09|21902.09|22022.66|21902.66|22021.74|21901.74|9
1638042780000|2021-11-27 19:53:00|22021.79|21901.79|22019.97|21899.97|22021.79|21901.79|22019.97|21899.97|9
1638042790000|2021-11-27 19:53:10|22019.8|21899.8|22017.81|21897.81|22020.85|21900.85|22017.81|21897.81|9
1638042800000|2021-11-27 19:53:20|22017.73|21897.73|22016.64|21896.64|22017.74|21897.74|22016.64|21896.64|9
1638042810000|2021-11-27 19:53:30|22016.25|21896.25|22015.43|21895.43|22016.27|21896.27|22015.43|21895.43|9
1638042820000|2021-11-27 19:53:40|22015.4|21895.4|22014.31|21894.31|22015.56|21895.56|22014.14|21894.14|10
1638042830000|2021-11-27 19:53:50|22013.65|21893.65|22013.17|21893.17|22013.65|21893.65|22012.56|21892.56|8
1638042840000|2021-11-27 19:54:00|22013|21893|22014.55|21894.55|22014.55|21894.55|22013|21893|10
1638042850000|2021-11-27 19:54:10|22014.39|21894.39|22016.05|21896.05|22016.05|21896.05|22014.39|21894.39|9
1638042860000|2021-11-27 19:54:20|22017.22|21897.22|22019.59|21899.59|22019.59|21899.59|22017.22|21897.22|10
1638042870000|2021-11-27 19:54:30|22019.58|21899.58|22020.09|21900.09|22020.38|21900.38|22019.56|21899.56|10
1638042880000|2021-11-27 19:54:40|22019.7|21899.7|22020.21|21900.21|22020.21|21900.21|22019.08|21899.08|8
1638042890000|2021-11-27 19:54:50|22020.47|21900.47|22023.36|21903.36|22023.36|21903.36|22020.47|21900.47|9
1638042900000|2021-11-27 19:55:00|22022.32|21902.32|22023.75|21903.75|22025.04|21905.04|22022.32|21902.32|10
1638042910000|2021-11-27 19:55:10|22025.27|21905.27|22022.78|21902.78|22025.27|21905.27|22022.78|21902.78|3
1638042920000|2021-11-27 19:55:20|22023.28|21903.28|22021.97|21901.97|22023.28|21903.28|22021.97|21901.97|10
1638042930000|2021-11-27 19:55:30|22022.23|21902.23|22022.86|21902.86|22022.86|21902.86|22021.07|21901.07|9
1638042940000|2021-11-27 19:55:40|22023.05|21903.05|22023.9|21903.9|22024.94|21904.94|22023.05|21903.05|9
1638042950000|2021-11-27 19:55:50|22023.68|21903.68|22023.91|21903.91|22024.27|21904.27|22023.49|21903.49|9
1638042960000|2021-11-27 19:56:00|22023.8|21903.8|22024.59|21904.59|22024.6|21904.6|22023.8|21903.8|9
1638042970000|2021-11-27 19:56:10|22024.58|21904.58|22025.77|21905.77|22025.9|21905.9|22024.15|21904.15|9
1638042980000|2021-11-27 19:56:20|22025.86|21905.86|22026.45|21906.45|22026.45|21906.45|22025.37|21905.37|10
1638042990000|2021-11-27 19:56:30|22024.66|21904.66|22026.65|21906.65|22026.65|21906.65|22024.66|21904.66|9
1638043000000|2021-11-27 19:56:40|22026.56|21906.56|22024.03|21904.03|22026.7|21906.7|22024.03|21904.03|10
1638043010000|2021-11-27 19:56:50|22024.01|21904.01|22019.23|21899.23|22024.42|21904.42|22019.23|21899.23|9
1638043020000|2021-11-27 19:57:00|22020.29|21900.29|22018.01|21898.01|22020.51|21900.51|22018.01|21898.01|10
1638043030000|2021-11-27 19:57:10|22017.96|21897.96|22014.63|21894.63|22018.16|21898.16|22014.63|21894.63|10
1638043040000|2021-11-27 19:57:20|22015.08|21895.08|22016.31|21896.31|22016.5|21896.5|22014.52|21894.52|10
1638043050000|2021-11-27 19:57:30|22016.3|21896.3|22016.82|21896.82|22016.86|21896.86|22016.25|21896.25|8
1638043060000|2021-11-27 19:57:40|22016.86|21896.86|22016|21896|22017.28|21897.28|22015.78|21895.78|8
1638043070000|2021-11-27 19:57:50|22015.89|21895.89|22015.26|21895.26|22015.89|21895.89|22014.46|21894.46|9
1638043080000|2021-11-27 19:58:00|22014.89|21894.89|22013.28|21893.28|22015.87|21895.87|22013.28|21893.28|10
1638043090000|2021-11-27 19:58:10|22013.16|21893.16|22010.22|21890.22|22013.58|21893.58|22010.22|21890.22|9
1638043100000|2021-11-27 19:58:20|22009.99|21889.99|22005.27|21885.27|22009.99|21889.99|22005.27|21885.27|10
1638043110000|2021-11-27 19:58:30|22004.68|21884.68|22003.07|21883.07|22004.68|21884.68|22002.36|21882.36|6
1638043120000|2021-11-27 19:58:40|22002.96|21882.96|21996.8|21876.8|22002.96|21882.96|21996.8|21876.8|10
1638043130000|2021-11-27 19:58:50|21996.79|21876.79|21999.28|21879.28|21999.28|21879.28|21996.79|21876.79|7
1638043140000|2021-11-27 19:59:00|21999.35|21879.35|22000.7|21880.7|22000.7|21880.7|21999.28|21879.28|10
1638043150000|2021-11-27 19:59:10|22001.26|21881.26|22001.06|21881.06|22001.75|21881.75|22000.84|21880.84|10
1638043160000|2021-11-27 19:59:20|22000.82|21880.82|22001.96|21881.96|22002.11|21882.11|22000.69|21880.69|10
1638043170000|2021-11-27 19:59:30|22002.14|21882.14|21999.09|21879.09|22002.14|21882.14|21999.09|21879.09|10
1638043180000|2021-11-27 19:59:40|21999.1|21879.1|21996.47|21876.47|21999.38|21879.38|21995.76|21875.76|10
1638043190000|2021-11-27 19:59:50|21996.45|21876.45|21992.08|21872.08|21996.45|21876.45|21991.89|21871.89|10
1638043200000|2021-11-27 20:00:00|21991.85|21871.85|21989.43|21869.43|21991.85|21871.85|21989.43|21869.43|10
1638043210000|2021-11-27 20:00:10|21989.59|21869.59|21989.08|21869.08|21989.63|21869.63|21988.92|21868.92|10
1638043220000|2021-11-27 20:00:20|21988.63|21868.63|21991.68|21871.68|21991.75|21871.75|21988.63|21868.63|10
1638043230000|2021-11-27 20:00:30|21991.74|21871.74|21993.03|21873.03|21994.29|21874.29|21991.4|21871.4|10
1638043240000|2021-11-27 20:00:40|21992.66|21872.66|21986.32|21866.32|21992.66|21872.66|21986.32|21866.32|10
1638043250000|2021-11-27 20:00:50|21984.48|21864.48|21982.75|21862.75|21985.6|21865.6|21982.58|21862.58|10
1638043260000|2021-11-27 20:01:00|21982.8|21862.8|21980.52|21860.52|21983.74|21863.74|21980.52|21860.52|9
1638043270000|2021-11-27 20:01:10|21980.34|21860.34|21981.78|21861.78|21981.93|21861.93|21980.34|21860.34|9
1638043280000|2021-11-27 20:01:20|21981.32|21861.32|21985.33|21865.33|21985.33|21865.33|21981.32|21861.32|10
1638043290000|2021-11-27 20:01:30|21985.3|21865.3|21985.5|21865.5|21985.68|21865.68|21985.3|21865.3|7
1638043300000|2021-11-27 20:01:40|21983.82|21863.82|21985.24|21865.24|21985.24|21865.24|21983.47|21863.47|10
1638043310000|2021-11-27 20:01:50|21984.62|21864.62|21984.24|21864.24|21984.62|21864.62|21983.15|21863.15|10
1638043320000|2021-11-27 20:02:00|21984.26|21864.26|21983.54|21863.54|21984.26|21864.26|21982.44|21862.44|9
1638043330000|2021-11-27 20:02:10|21983.68|21863.68|21987.67|21867.67|21987.68|21867.68|21983.63|21863.63|10
1638043340000|2021-11-27 20:02:20|21987.79|21867.79|21991.58|21871.58|21991.58|21871.58|21987.79|21867.79|9
1638043350000|2021-11-27 20:02:30|21991.91|21871.91|21993.18|21873.18|21993.22|21873.22|21991.91|21871.91|10
1638043360000|2021-11-27 20:02:40|21993.61|21873.61|21999.88|21879.88|21999.88|21879.88|21993.61|21873.61|9
1638043370000|2021-11-27 20:02:50|22000.86|21880.86|22003.01|21883.01|22004.35|21884.35|22000.86|21880.86|10
1638043380000|2021-11-27 20:03:00|22003.21|21883.21|22005.25|21885.25|22005.54|21885.54|22003.21|21883.21|10
1638043390000|2021-11-27 20:03:10|22005.31|21885.31|22011.18|21891.18|22011.18|21891.18|22005.31|21885.31|9
1638043400000|2021-11-27 20:03:20|22011.68|21891.68|22014.08|21894.08|22014.08|21894.08|22011.63|21891.63|10
1638043410000|2021-11-27 20:03:30|22014.15|21894.15|22015.29|21895.29|22015.93|21895.93|22014.15|21894.15|9
1638043420000|2021-11-27 20:03:40|22019.25|21899.25|22025.63|21905.63|22025.63|21905.63|22018.76|21898.76|10
1638043430000|2021-11-27 20:03:50|22026.49|21906.49|22027.51|21907.51|22028.39|21908.39|22026.48|21906.48|9
1638043440000|2021-11-27 20:04:00|22027.68|21907.68|22028.22|21908.22|22028.54|21908.54|22027.64|21907.64|9
1638043450000|2021-11-27 20:04:10|22031.31|21911.31|22033.47|21913.47|22034.16|21914.16|22031.3|21911.3|9
1638043460000|2021-11-27 20:04:20|22033.37|21913.37|22033.36|21913.36|22033.82|21913.82|22032.7|21912.7|10
1638043470000|2021-11-27 20:04:30|22033.45|21913.45|22034.55|21914.55|22034.57|21914.57|22033.45|21913.45|9
1638043480000|2021-11-27 20:04:40|22036.26|21916.26|22037.39|21917.39|22037.97|21917.97|22036.26|21916.26|9
1638043490000|2021-11-27 20:04:50|22038.1|21918.1|22037.59|21917.59|22038.1|21918.1|22036.47|21916.47|9
1638043500000|2021-11-27 20:05:00|22039.1|21919.1|22042.72|21922.72|22042.82|21922.82|22039.1|21919.1|9
1638043510000|2021-11-27 20:05:10|22043.01|21923.01|22040.35|21920.35|22043.01|21923.01|22040.35|21920.35|9
1638043520000|2021-11-27 20:05:20|22040.05|21920.05|22039.88|21919.88|22041.64|21921.64|22039.62|21919.62|10
1638043530000|2021-11-27 20:05:30|22039.66|21919.66|22041.09|21921.09|22041.14|21921.14|22039.48|21919.48|10
1638043540000|2021-11-27 20:05:40|22041.23|21921.23|22043.74|21923.74|22043.76|21923.76|22041.23|21921.23|9
1638043550000|2021-11-27 20:05:50|22045.01|21925.01|22048.13|21928.13|22048.2|21928.2|22044.93|21924.93|10
1638043560000|2021-11-27 20:06:00|22048.58|21928.58|22049.26|21929.26|22049.73|21929.73|22048.58|21928.58|9
1638043570000|2021-11-27 20:06:10|22048.72|21928.72|22047.99|21927.99|22048.72|21928.72|22047.99|21927.99|9
1638043580000|2021-11-27 20:06:20|22047.08|21927.08|22043.18|21923.18|22047.08|21927.08|22043.18|21923.18|10
1638043590000|2021-11-27 20:06:30|22042.69|21922.69|22038.54|21918.54|22043.32|21923.32|22038.54|21918.54|9
1638043600000|2021-11-27 20:06:40|22039.96|21919.96|22034.2|21914.2|22039.96|21919.96|22034.2|21914.2|10
1638043610000|2021-11-27 20:06:50|22034.19|21914.19|22031.88|21911.88|22034.22|21914.22|22031.75|21911.75|10
1638043620000|2021-11-27 20:07:00|22032.51|21912.51|22032.9|21912.9|22034.05|21914.05|22032.51|21912.51|8
1638043630000|2021-11-27 20:07:10|22033.11|21913.11|22031.96|21911.96|22033.18|21913.18|22031.82|21911.82|10
1638043640000|2021-11-27 20:07:20|22032.21|21912.21|22034.64|21914.64|22034.64|21914.64|22032.17|21912.17|10
1638043650000|2021-11-27 20:07:30|22033.04|21913.04|22025.72|21905.72|22033.5|21913.5|22025.72|21905.72|10
1638043660000|2021-11-27 20:07:40|22025.54|21905.54|22026.22|21906.22|22026.24|21906.24|22025.2|21905.2|10
1638043670000|2021-11-27 20:07:50|22026.17|21906.17|22025.47|21905.47|22026.17|21906.17|22025.46|21905.46|10
1638043680000|2021-11-27 20:08:00|22025.31|21905.31|22023.97|21903.97|22025.31|21905.31|22023.78|21903.78|9
1638043690000|2021-11-27 20:08:10|22024.18|21904.18|22025.69|21905.69|22025.69|21905.69|22024.18|21904.18|10
1638043700000|2021-11-27 20:08:20|22025.66|21905.66|22025.46|21905.46|22026.17|21906.17|22024.52|21904.52|10
1638043710000|2021-11-27 20:08:30|22025.48|21905.48|22027.06|21907.06|22027.17|21907.17|22025.48|21905.48|10
1638043720000|2021-11-27 20:08:40|22027.25|21907.25|22027.46|21907.46|22028.1|21908.1|22027.15|21907.15|7
1638043730000|2021-11-27 20:08:50|22027.34|21907.34|22029.43|21909.43|22029.43|21909.43|22027.34|21907.34|9
1638043740000|2021-11-27 20:09:00|22029.38|21909.38|22032.97|21912.97|22032.97|21912.97|22029.38|21909.38|10
1638043750000|2021-11-27 20:09:10|22033.58|21913.58|22034.29|21914.29|22034.85|21914.85|22033.58|21913.58|10
1638043760000|2021-11-27 20:09:20|22034.44|21914.44|22035.05|21915.05|22035.05|21915.05|22033.92|21913.92|9
1638043770000|2021-11-27 20:09:30|22035.24|21915.24|22036.14|21916.14|22036.41|21916.41|22035.24|21915.24|10
1638043780000|2021-11-27 20:09:40|22035.27|21915.27|22037.46|21917.46|22037.46|21917.46|22035.09|21915.09|10
1638043790000|2021-11-27 20:09:50|22037.68|21917.68|22038.75|21918.75|22038.75|21918.75|22037.57|21917.57|10
1638043800000|2021-11-27 20:10:00|22039.1|21919.1|22037.86|21917.86|22039.1|21919.1|22037.77|21917.77|8
1638043810000|2021-11-27 20:10:10|22037.71|21917.71|22040.99|21920.99|22041.01|21921.01|22037.71|21917.71|9
1638043820000|2021-11-27 20:10:20|22041.35|21921.35|22040.35|21920.35|22041.89|21921.89|22040.35|21920.35|9
1638043830000|2021-11-27 20:10:30|22040.33|21920.33|22039.65|21919.65|22040.33|21920.33|22039.51|21919.51|9
1638043840000|2021-11-27 20:10:40|22040.05|21920.05|22041.25|21921.25|22041.29|21921.29|22040.05|21920.05|10
1638043850000|2021-11-27 20:10:50|22041.69|21921.69|22042.48|21922.48|22042.48|21922.48|22041.69|21921.69|10
1638043860000|2021-11-27 20:11:00|22043.34|21923.34|22044.45|21924.45|22044.45|21924.45|22043.34|21923.34|9
1638043870000|2021-11-27 20:11:10|22044.93|21924.93|22042.04|21922.04|22044.93|21924.93|22042.04|21922.04|9
1638043880000|2021-11-27 20:11:20|22041.79|21921.79|22042.72|21922.72|22042.72|21922.72|22041.3|21921.3|9
1638043890000|2021-11-27 20:11:30|22043.63|21923.63|22046.11|21926.11|22046.55|21926.55|22043.63|21923.63|10
1638043900000|2021-11-27 20:11:40|22047.47|21927.47|22045.18|21925.18|22048.22|21928.22|22045.18|21925.18|10
1638043910000|2021-11-27 20:11:50|22045.62|21925.62|22045.97|21925.97|22045.97|21925.97|22045.43|21925.43|9
1638043920000|2021-11-27 20:12:00|22045.92|21925.92|22046.96|21926.96|22046.96|21926.96|22045.68|21925.68|9
1638043930000|2021-11-27 20:12:10|22045.76|21925.76|22046.93|21926.93|22047.85|21927.85|22045.76|21925.76|10
1638043940000|2021-11-27 20:12:20|22047.11|21927.11|22052.17|21932.17|22052.17|21932.17|22047.11|21927.11|9
1638043950000|2021-11-27 20:12:30|22053.04|21933.04|22056.06|21936.06|22056.6|21936.6|22053.04|21933.04|10
1638043960000|2021-11-27 20:12:40|22055.72|21935.72|22058.19|21938.19|22058.32|21938.32|22055.48|21935.48|10
1638043970000|2021-11-27 20:12:50|22058.51|21938.51|22059.63|21939.63|22059.69|21939.69|22058.51|21938.51|10
1638043980000|2021-11-27 20:13:00|22060.1|21940.1|22060.92|21940.92|22060.92|21940.92|22059.53|21939.53|10
1638043990000|2021-11-27 20:13:10|22061.09|21941.09|22062.99|21942.99|22063.03|21943.03|22061.09|21941.09|10
1638044000000|2021-11-27 20:13:20|22063.03|21943.03|22062.76|21942.76|22063.55|21943.55|22062.3|21942.3|10
1638044010000|2021-11-27 20:13:30|22063.2|21943.2|22065.31|21945.31|22065.61|21945.61|22063.2|21943.2|10
1638044020000|2021-11-27 20:13:40|22065.43|21945.43|22064.29|21944.29|22065.62|21945.62|22063.52|21943.52|10
1638044030000|2021-11-27 20:13:50|22064.46|21944.46|22066.75|21946.75|22066.75|21946.75|22064.34|21944.34|9
1638044040000|2021-11-27 20:14:00|22067.05|21947.05|22068.1|21948.1|22069.36|21949.36|22066.99|21946.99|10
1638044050000|2021-11-27 20:14:10|22068.35|21948.35|22069.2|21949.2|22069.2|21949.2|22068.24|21948.24|9
1638044060000|2021-11-27 20:14:20|22069.22|21949.22|22067.42|21947.42|22069.22|21949.22|22067.42|21947.42|9
1638044070000|2021-11-27 20:14:30|22067.46|21947.46|22071.9|21951.9|22072.17|21952.17|22067.46|21947.46|9
1638044080000|2021-11-27 20:14:40|22071.98|21951.98|22074.43|21954.43|22074.5|21954.5|22071.98|21951.98|10
1638044090000|2021-11-27 20:14:50|22074.1|21954.1|22076.55|21956.55|22076.67|21956.67|22073.76|21953.76|10
1638044100000|2021-11-27 20:15:00|22076.71|21956.71|22076.93|21956.93|22078|21958|22076.7|21956.7|10
1638044110000|2021-11-27 20:15:10|22076.79|21956.79|22070.88|21950.88|22076.79|21956.79|22070.88|21950.88|10
1638044120000|2021-11-27 20:15:20|22070.64|21950.64|22068.35|21948.35|22071|21951|22068.35|21948.35|9
1638044130000|2021-11-27 20:15:30|22068.5|21948.5|22066.88|21946.88|22068.5|21948.5|22066.75|21946.75|10
1638044140000|2021-11-27 20:15:40|22066.86|21946.86|22066.17|21946.17|22066.86|21946.86|22065.32|21945.32|10
1638044150000|2021-11-27 20:15:50|22066.49|21946.49|22068.49|21948.49|22068.49|21948.49|22065.98|21945.98|10
1638044160000|2021-11-27 20:16:00|22068.75|21948.75|22067.3|21947.3|22068.75|21948.75|22067.04|21947.04|8
1638044170000|2021-11-27 20:16:10|22067.49|21947.49|22067.61|21947.61|22067.61|21947.61|22067.17|21947.17|8
1638044180000|2021-11-27 20:16:20|22067.27|21947.27|22067.88|21947.88|22068.19|21948.19|22066.29|21946.29|8
1638044190000|2021-11-27 20:16:30|22068.42|21948.42|22073.4|21953.4|22073.4|21953.4|22068.42|21948.42|10
1638044200000|2021-11-27 20:16:40|22073.32|21953.32|22075.42|21955.42|22075.42|21955.42|22073.19|21953.19|10
1638044210000|2021-11-27 20:16:50|22075.46|21955.46|22076.32|21956.32|22077.23|21957.23|22075.45|21955.45|10
1638044220000|2021-11-27 20:17:00|22076.24|21956.24|22077.11|21957.11|22077.76|21957.76|22076.24|21956.24|10
1638044230000|2021-11-27 20:17:10|22076.43|21956.43|22075.61|21955.61|22077.08|21957.08|22075.46|21955.46|10
1638044240000|2021-11-27 20:17:20|22075.41|21955.41|22073.82|21953.82|22075.41|21955.41|22073.63|21953.63|10
1638044250000|2021-11-27 20:17:30|22073.84|21953.84|22073.34|21953.34|22074.02|21954.02|22072.59|21952.59|10
1638044260000|2021-11-27 20:17:40|22072.57|21952.57|22072.59|21952.59|22072.85|21952.85|22071.96|21951.96|10
1638044270000|2021-11-27 20:17:50|22071.96|21951.96|22072.46|21952.46|22072.7|21952.7|22071.8|21951.8|10
1638044280000|2021-11-27 20:18:00|22072.43|21952.43|22072.65|21952.65|22072.96|21952.96|22071.64|21951.64|10
1638044290000|2021-11-27 20:18:10|22072.12|21952.12|22073.38|21953.38|22073.38|21953.38|22071.58|21951.58|10
1638044300000|2021-11-27 20:18:20|22073.45|21953.45|22075.88|21955.88|22075.88|21955.88|22073.45|21953.45|9
1638044310000|2021-11-27 20:18:30|22076.09|21956.09|22076.92|21956.92|22077.51|21957.51|22076.08|21956.08|9
1638044320000|2021-11-27 20:18:40|22076.65|21956.65|22074.53|21954.53|22076.67|21956.67|22073.91|21953.91|10
1638044330000|2021-11-27 20:18:50|22074.49|21954.49|22073.74|21953.74|22074.49|21954.49|22073.41|21953.41|10
1638044340000|2021-11-27 20:19:00|22073.26|21953.26|22071.33|21951.33|22073.91|21953.91|22071.16|21951.16|9
1638044350000|2021-11-27 20:19:10|22071.6|21951.6|22071.08|21951.08|22071.6|21951.6|22070.33|21950.33|10
1638044360000|2021-11-27 20:19:20|22071.47|21951.47|22076.01|21956.01|22076.01|21956.01|22071.47|21951.47|9
1638044370000|2021-11-27 20:19:30|22076.26|21956.26|22077.68|21957.68|22077.68|21957.68|22076.26|21956.26|9
1638044380000|2021-11-27 20:19:40|22077.64|21957.64|22078.66|21958.66|22078.79|21958.79|22077.3|21957.3|10
1638044390000|2021-11-27 20:19:50|22078.84|21958.84|22086.32|21966.32|22086.33|21966.33|22078.37|21958.37|10
1638044400000|2021-11-27 20:20:00|22086.33|21966.33|22086.41|21966.41|22086.72|21966.72|22085.82|21965.82|10
1638044410000|2021-11-27 20:20:10|22086.64|21966.64|22081.46|21961.46|22086.64|21966.64|22081.46|21961.46|10
1638044420000|2021-11-27 20:20:20|22080.5|21960.5|22081.25|21961.25|22081.25|21961.25|22080.4|21960.4|7
1638044430000|2021-11-27 20:20:30|22081.67|21961.67|22083.01|21963.01|22083.1|21963.1|22081.67|21961.67|8
1638044440000|2021-11-27 20:20:40|22083.04|21963.04|22082.35|21962.35|22083.13|21963.13|22082.14|21962.14|9
1638044450000|2021-11-27 20:20:50|22082.39|21962.39|22080.71|21960.71|22082.39|21962.39|22080.71|21960.71|9
1638044460000|2021-11-27 20:21:00|22080.96|21960.96|22074.83|21954.83|22080.96|21960.96|22074.83|21954.83|10
1638044470000|2021-11-27 20:21:10|22074.1|21954.1|22070.8|21950.8|22074.1|21954.1|22070.8|21950.8|10
1638044480000|2021-11-27 20:21:20|22070.4|21950.4|22067.35|21947.35|22070.4|21950.4|22067.35|21947.35|10
1638044490000|2021-11-27 20:21:30|22066.71|21946.71|22064.1|21944.1|22066.71|21946.71|22064.1|21944.1|10
1638044500000|2021-11-27 20:21:40|22063.38|21943.38|22066.27|21946.27|22066.27|21946.27|22063.38|21943.38|10
1638044510000|2021-11-27 20:21:50|22066.43|21946.43|22066.19|21946.19|22067.18|21947.18|22066.19|21946.19|8
1638044520000|2021-11-27 20:22:00|22066.17|21946.17|22065.74|21945.74|22067.83|21947.83|22065.5|21945.5|9
1638044530000|2021-11-27 20:22:10|22065.6|21945.6|22063.95|21943.95|22065.69|21945.69|22063.95|21943.95|10
1638044540000|2021-11-27 20:22:20|22062.85|21942.85|22058.77|21938.77|22062.85|21942.85|22058.77|21938.77|9
1638044550000|2021-11-27 20:22:30|22057.55|21937.55|22052.04|21932.04|22057.55|21937.55|22052.04|21932.04|10
1638044560000|2021-11-27 20:22:40|22052.09|21932.09|22050.59|21930.59|22052.41|21932.41|22050.59|21930.59|10
1638044570000|2021-11-27 20:22:50|22051.03|21931.03|22048.32|21928.32|22051.03|21931.03|22048.32|21928.32|9
1638044580000|2021-11-27 20:23:00|22048.31|21928.31|22045.69|21925.69|22048.31|21928.31|22045.68|21925.68|10
1638044590000|2021-11-27 20:23:10|22045.14|21925.14|22046.56|21926.56|22047.21|21927.21|22044.17|21924.17|9
1638044600000|2021-11-27 20:23:20|22046.66|21926.66|22043.61|21923.61|22046.66|21926.66|22043.37|21923.37|10
1638044610000|2021-11-27 20:23:30|22043.81|21923.81|22045.84|21925.84|22045.93|21925.93|22043.75|21923.75|10
1638044620000|2021-11-27 20:23:40|22045.99|21925.99|22048.09|21928.09|22048.09|21928.09|22045.99|21925.99|9
1638044630000|2021-11-27 20:23:50|22048.5|21928.5|22048.56|21928.56|22048.89|21928.89|22048.5|21928.5|10
1638044640000|2021-11-27 20:24:00|22048.96|21928.96|22049.53|21929.53|22049.53|21929.53|22048.67|21928.67|10
1638044650000|2021-11-27 20:24:10|22049.01|21929.01|22050.69|21930.69|22050.69|21930.69|22049.01|21929.01|10
1638044660000|2021-11-27 20:24:20|22051|21931|22051.54|21931.54|22052.57|21932.57|22051|21931|9
1638044670000|2021-11-27 20:24:30|22052.55|21932.55|22055.4|21935.4|22055.57|21935.57|22052.55|21932.55|10
1638044680000|2021-11-27 20:24:40|22055.66|21935.66|22056.91|21936.91|22057.5|21937.5|22055.61|21935.61|10
1638044690000|2021-11-27 20:24:50|22056.69|21936.69|22057.89|21937.89|22057.89|21937.89|22056.69|21936.69|9
1638044700000|2021-11-27 20:25:00|22057.93|21937.93|22058.36|21938.36|22059.45|21939.45|22057.93|21937.93|10
1638044710000|2021-11-27 20:25:10|22058.07|21938.07|22059.54|21939.54|22059.54|21939.54|22057.43|21937.43|9
1638044720000|2021-11-27 20:25:20|22058.91|21938.91|22058.95|21938.95|22059.89|21939.89|22058.91|21938.91|8
1638044730000|2021-11-27 20:25:30|22058.86|21938.86|22057.71|21937.71|22058.86|21938.86|22057.68|21937.68|8
1638044740000|2021-11-27 20:25:40|22056.6|21936.6|22052.8|21932.8|22056.6|21936.6|22052.8|21932.8|9
1638044750000|2021-11-27 20:25:50|22052.9|21932.9|22052.15|21932.15|22053.62|21933.62|22052.15|21932.15|10
1638044760000|2021-11-27 20:26:00|22051.76|21931.76|22051.45|21931.45|22051.76|21931.76|22050.23|21930.23|10
1638044770000|2021-11-27 20:26:10|22051.36|21931.36|22049.83|21929.83|22051.75|21931.75|22049.83|21929.83|10
1638044780000|2021-11-27 20:26:20|22049.34|21929.34|22046.64|21926.64|22049.69|21929.69|22046.64|21926.64|10
1638044790000|2021-11-27 20:26:30|22046.98|21926.98|22045.95|21925.95|22046.98|21926.98|22045.95|21925.95|9
1638044800000|2021-11-27 20:26:40|22045.98|21925.98|22046.07|21926.07|22046.8|21926.8|22045.52|21925.52|8
1638044810000|2021-11-27 20:26:50|22046.19|21926.19|22044.74|21924.74|22046.19|21926.19|22044.74|21924.74|10
1638044820000|2021-11-27 20:27:00|22044.44|21924.44|22044.81|21924.81|22045.35|21925.35|22044.43|21924.43|10
1638044830000|2021-11-27 20:27:10|22042.75|21922.75|22040.25|21920.25|22042.75|21922.75|22040.22|21920.22|10
1638044840000|2021-11-27 20:27:20|22039.55|21919.55|22042.5|21922.5|22042.5|21922.5|22039.55|21919.55|10
1638044850000|2021-11-27 20:27:30|22042.49|21922.49|22043.35|21923.35|22043.35|21923.35|22042.21|21922.21|10
1638044860000|2021-11-27 20:27:40|22044.02|21924.02|22044.04|21924.04|22044.33|21924.33|22043.81|21923.81|10
1638044870000|2021-11-27 20:27:50|22043.77|21923.77|22040.93|21920.93|22043.77|21923.77|22040.93|21920.93|10
1638044880000|2021-11-27 20:28:00|22039.42|21919.42|22038.85|21918.85|22039.68|21919.68|22038.53|21918.53|10
1638044890000|2021-11-27 20:28:10|22038.78|21918.78|22037.28|21917.28|22038.78|21918.78|22037.28|21917.28|9
1638044900000|2021-11-27 20:28:20|22037.27|21917.27|22036.4|21916.4|22037.27|21917.27|22036.4|21916.4|9
1638044910000|2021-11-27 20:28:30|22036.31|21916.31|22034.7|21914.7|22036.31|21916.31|22034.7|21914.7|9
1638044920000|2021-11-27 20:28:40|22034.3|21914.3|22033.91|21913.91|22034.3|21914.3|22033.85|21913.85|8
1638044930000|2021-11-27 20:28:50|22033.8|21913.8|22031|21911|22033.8|21913.8|22031|21911|10
1638044940000|2021-11-27 20:29:00|22030.99|21910.99|22029.26|21909.26|22030.99|21910.99|22029|21909|9
1638044950000|2021-11-27 20:29:10|22028.75|21908.75|22028.83|21908.83|22030.61|21910.61|22028.75|21908.75|10
1638044960000|2021-11-27 20:29:20|22028.79|21908.79|22028.01|21908.01|22028.98|21908.98|22027.51|21907.51|9
1638044970000|2021-11-27 20:29:30|22028.08|21908.08|22027.95|21907.95|22028.17|21908.17|22027.73|21907.73|9
1638044980000|2021-11-27 20:29:40|22028.04|21908.04|22027.22|21907.22|22028.04|21908.04|22027.03|21907.03|9
1638044990000|2021-11-27 20:29:50|22027.26|21907.26|22024.56|21904.56|22027.26|21907.26|22024.56|21904.56|10
1638045000000|2021-11-27 20:30:00|22024.64|21904.64|22024.14|21904.14|22025.73|21905.73|22023.99|21903.99|9
1638045010000|2021-11-27 20:30:10|22024.21|21904.21|22023.33|21903.33|22024.21|21904.21|22023.33|21903.33|10
1638045020000|2021-11-27 20:30:20|22021.38|21901.38|22019.67|21899.67|22021.38|21901.38|22019.67|21899.67|9
1638045030000|2021-11-27 20:30:30|22019.44|21899.44|22020.02|21900.02|22020.02|21900.02|22018.88|21898.88|10
1638045040000|2021-11-27 20:30:40|22020.21|21900.21|22019|21899|22020.21|21900.21|22019|21899|9
1638045050000|2021-11-27 20:30:50|22016.76|21896.76|22017.36|21897.36|22017.36|21897.36|22015.74|21895.74|8
1638045060000|2021-11-27 20:31:00|22017.42|21897.42|22016.91|21896.91|22017.66|21897.66|22016.34|21896.34|10
1638045070000|2021-11-27 20:31:10|22016.96|21896.96|22017.34|21897.34|22017.34|21897.34|22016.8|21896.8|8
1638045080000|2021-11-27 20:31:20|22017.39|21897.39|22017.58|21897.58|22018|21898|22017.22|21897.22|9
1638045090000|2021-11-27 20:31:30|22017.23|21897.23|22017.6|21897.6|22018.04|21898.04|22017.23|21897.23|10
1638045100000|2021-11-27 20:31:40|22017.64|21897.64|22016.34|21896.34|22018.29|21898.29|22016.34|21896.34|10
1638045110000|2021-11-27 20:31:50|22016.25|21896.25|22013.72|21893.72|22016.25|21896.25|22013.72|21893.72|10
1638045120000|2021-11-27 20:32:00|22013.28|21893.28|22009.25|21889.25|22013.28|21893.28|22009.25|21889.25|10
1638045130000|2021-11-27 20:32:10|22009.17|21889.17|22007.44|21887.44|22009.36|21889.36|22007.44|21887.44|10
1638045140000|2021-11-27 20:32:20|22006.85|21886.85|21999.98|21879.98|22006.85|21886.85|21999.98|21879.98|9
1638045150000|2021-11-27 20:32:30|22000.53|21880.53|21998.19|21878.19|22000.74|21880.74|21998.19|21878.19|10
1638045160000|2021-11-27 20:32:40|21998.44|21878.44|21997.23|21877.23|21998.44|21878.44|21996.93|21876.93|10
1638045170000|2021-11-27 20:32:50|21996.78|21876.78|21996.49|21876.49|21997.31|21877.31|21996.49|21876.49|9
1638045180000|2021-11-27 20:33:00|21996.63|21876.63|21997.22|21877.22|21997.97|21877.97|21996.1|21876.1|9
1638045190000|2021-11-27 20:33:10|21996.84|21876.84|21996.35|21876.35|21996.93|21876.93|21996.35|21876.35|10
1638045200000|2021-11-27 20:33:20|21995.96|21875.96|21993.09|21873.09|21995.96|21875.96|21993.09|21873.09|10
1638045210000|2021-11-27 20:33:30|21992.52|21872.52|21990.94|21870.94|21992.52|21872.52|21990.25|21870.25|8
1638045220000|2021-11-27 20:33:40|21990.93|21870.93|21989.91|21869.91|21990.97|21870.97|21989.06|21869.06|8
1638045230000|2021-11-27 20:33:50|21989.36|21869.36|21989.83|21869.83|21990.23|21870.23|21989.12|21869.12|9
1638045240000|2021-11-27 20:34:00|21989.95|21869.95|21990.76|21870.76|21991.08|21871.08|21989.95|21869.95|10
1638045250000|2021-11-27 20:34:10|21990.94|21870.94|21989.72|21869.72|21990.94|21870.94|21989.72|21869.72|9
1638045260000|2021-11-27 20:34:20|21989.46|21869.46|21982.7|21862.7|21989.47|21869.47|21982.7|21862.7|10
1638045270000|2021-11-27 20:34:30|21982.07|21862.07|21975.22|21855.22|21982.07|21862.07|21974.97|21854.97|10
1638045280000|2021-11-27 20:34:40|21974.68|21854.68|21971.82|21851.82|21974.68|21854.68|21971.67|21851.67|10
1638045290000|2021-11-27 20:34:50|21970.63|21850.63|21966.68|21846.68|21970.63|21850.63|21966.3|21846.3|10
1638045300000|2021-11-27 20:35:00|21966.86|21846.86|21968.21|21848.21|21968.22|21848.22|21966.11|21846.11|10
1638045310000|2021-11-27 20:35:10|21968.4|21848.4|21969.73|21849.73|21970.61|21850.61|21968.4|21848.4|10
1638045320000|2021-11-27 20:35:20|21969.15|21849.15|21968.4|21848.4|21969.15|21849.15|21968.33|21848.33|10
1638045330000|2021-11-27 20:35:30|21968.2|21848.2|21966.31|21846.31|21969.04|21849.04|21966.31|21846.31|10
1638045340000|2021-11-27 20:35:40|21966.72|21846.72|21962.13|21842.13|21966.72|21846.72|21962.13|21842.13|10
1638045350000|2021-11-27 20:35:50|21958.03|21838.03|21952.54|21832.54|21958.03|21838.03|21952.38|21832.38|10
1638045360000|2021-11-27 20:36:00|21952.9|21832.9|21945.64|21825.64|21952.9|21832.9|21945.64|21825.64|10
1638045370000|2021-11-27 20:36:10|21944.45|21824.45|21934.45|21814.45|21944.45|21824.45|21934.45|21814.45|10
1638045380000|2021-11-27 20:36:20|21934.72|21814.72|21936.72|21816.72|21936.85|21816.85|21934.72|21814.72|10
1638045390000|2021-11-27 20:36:30|21935.49|21815.49|21934.98|21814.98|21936.23|21816.23|21934.98|21814.98|10
1638045400000|2021-11-27 20:36:40|21935.63|21815.63|21936.22|21816.22|21936.56|21816.56|21935.6|21815.6|10
1638045410000|2021-11-27 20:36:50|21935.88|21815.88|21929.15|21809.15|21935.88|21815.88|21929.15|21809.15|10
1638045420000|2021-11-27 20:37:00|21927.16|21807.16|21913.88|21793.88|21927.16|21807.16|21913.72|21793.72|10
1638045430000|2021-11-27 20:37:10|21912.11|21792.11|21906.74|21786.74|21912.11|21792.11|21905.13|21785.13|10
1638045440000|2021-11-27 20:37:20|21907.02|21787.02|21905.98|21785.98|21908.51|21788.51|21905.98|21785.98|10
1638045450000|2021-11-27 20:37:30|21905.4|21785.4|21900.7|21780.7|21905.4|21785.4|21900.7|21780.7|10
1638045460000|2021-11-27 20:37:40|21899.84|21779.84|21898.77|21778.77|21899.85|21779.85|21898.38|21778.38|10
1638045470000|2021-11-27 20:37:50|21900.07|21780.07|21900.34|21780.34|21902.07|21782.07|21899.81|21779.81|10
1638045480000|2021-11-27 20:38:00|21898.83|21778.83|21897.63|21777.63|21898.83|21778.83|21897.63|21777.63|10
1638045490000|2021-11-27 20:38:10|21897.94|21777.94|21896.55|21776.55|21898.18|21778.18|21896.55|21776.55|10
1638045500000|2021-11-27 20:38:20|21893.56|21773.56|21883.36|21763.36|21893.56|21773.56|21883.36|21763.36|10
1638045510000|2021-11-27 20:38:30|21883.25|21763.25|21870.82|21750.82|21883.25|21763.25|21870.82|21750.82|10
1638045520000|2021-11-27 20:38:40|21866.77|21746.77|21861.59|21741.59|21866.77|21746.77|21861.59|21741.59|10
1638045530000|2021-11-27 20:38:50|21860.64|21740.64|21851.44|21731.44|21860.92|21740.92|21851.44|21731.44|9
1638045540000|2021-11-27 20:39:00|21852.14|21732.14|21849.03|21729.03|21852.6|21732.6|21849.02|21729.02|10
1638045550000|2021-11-27 20:39:10|21848.15|21728.15|21842.11|21722.11|21848.15|21728.15|21842.11|21722.11|10
1638045560000|2021-11-27 20:39:20|21841.67|21721.67|21841.04|21721.04|21841.67|21721.67|21838.78|21718.78|10
1638045570000|2021-11-27 20:39:30|21841.26|21721.26|21840.13|21720.13|21842.43|21722.43|21839.98|21719.98|9
1638045580000|2021-11-27 20:39:40|21840.44|21720.44|21842.19|21722.19|21842.78|21722.78|21840.35|21720.35|10
1638045590000|2021-11-27 20:39:50|21842.09|21722.09|21851.86|21731.86|21851.86|21731.86|21842.09|21722.09|10
1638045600000|2021-11-27 20:40:00|21851.8|21731.8|21854.48|21734.48|21854.98|21734.98|21851.8|21731.8|9
1638045610000|2021-11-27 20:40:10|21853.51|21733.51|21850.53|21730.53|21853.51|21733.51|21849.7|21729.7|10
1638045620000|2021-11-27 20:40:20|21850.29|21730.29|21851.01|21731.01|21851.65|21731.65|21850.18|21730.18|10
1638045630000|2021-11-27 20:40:30|21851.84|21731.84|21849.12|21729.12|21851.84|21731.84|21848.78|21728.78|9
1638045640000|2021-11-27 20:40:40|21849.51|21729.51|21853.3|21733.3|21853.3|21733.3|21849.51|21729.51|10
1638045650000|2021-11-27 20:40:50|21853.15|21733.15|21848.22|21728.22|21853.15|21733.15|21848.22|21728.22|10
1638045660000|2021-11-27 20:41:00|21847.78|21727.78|21846.62|21726.62|21847.78|21727.78|21845.85|21725.85|10
1638045670000|2021-11-27 20:41:10|21846.36|21726.36|21846.18|21726.18|21846.36|21726.36|21845.46|21725.46|10
1638045680000|2021-11-27 20:41:20|21846.24|21726.24|21841.19|21721.19|21846.24|21726.24|21841.19|21721.19|10
1638045690000|2021-11-27 20:41:30|21841.16|21721.16|21833.7|21713.7|21841.16|21721.16|21833.7|21713.7|10
1638045700000|2021-11-27 20:41:40|21832.21|21712.21|21823.86|21703.86|21832.21|21712.21|21823.86|21703.86|9
1638045710000|2021-11-27 20:41:50|21822.24|21702.24|21819.84|21699.84|21822.24|21702.24|21818.68|21698.68|10
1638045720000|2021-11-27 20:42:00|21820.99|21700.99|21800.34|21680.34|21821|21701|21800.34|21680.34|10
1638045730000|2021-11-27 20:42:10|21797.42|21677.42|21786.26|21666.26|21797.42|21677.42|21784.64|21664.64|10
1638045740000|2021-11-27 20:42:20|21787.31|21667.31|21790.1|21670.1|21791.13|21671.13|21787.31|21667.31|4
1638045750000|2021-11-27 20:42:30|21790.2|21670.2|21791.77|21671.77|21791.77|21671.77|21789.26|21669.26|9
1638045760000|2021-11-27 20:42:40|21791.57|21671.57|21783.46|21663.46|21792.39|21672.39|21783.46|21663.46|10
1638045770000|2021-11-27 20:42:50|21784.15|21664.15|21778.44|21658.44|21784.15|21664.15|21778.11|21658.11|10
1638045780000|2021-11-27 20:43:00|21776.88|21656.88|21766.82|21646.82|21776.88|21656.88|21766.82|21646.82|10
1638045790000|2021-11-27 20:43:10|21763.81|21643.81|21758.5|21638.5|21763.81|21643.81|21754.06|21634.06|10
1638045800000|2021-11-27 20:43:20|21758.36|21638.36|21764.19|21644.19|21765.62|21645.62|21758.36|21638.36|10
1638045810000|2021-11-27 20:43:30|21765.91|21645.91|21769.1|21649.1|21770.09|21650.09|21765.91|21645.91|10
1638045820000|2021-11-27 20:43:40|21771.95|21651.95|21765.25|21645.25|21771.95|21651.95|21765.25|21645.25|10
1638045830000|2021-11-27 20:43:50|21766.68|21646.68|21768.01|21648.01|21768.01|21648.01|21766.6|21646.6|9
1638045840000|2021-11-27 20:44:00|21767.61|21647.61|21766.54|21646.54|21767.61|21647.61|21765.26|21645.26|10
1638045850000|2021-11-27 20:44:10|21764.59|21644.59|21759.54|21639.54|21764.67|21644.67|21759.54|21639.54|10
1638045860000|2021-11-27 20:44:20|21760.22|21640.22|21759.18|21639.18|21760.94|21640.94|21757.88|21637.88|10
1638045870000|2021-11-27 20:44:30|21759.34|21639.34|21764.79|21644.79|21764.79|21644.79|21759.26|21639.26|10
1638045880000|2021-11-27 20:44:40|21767.76|21647.76|21776.25|21656.25|21776.55|21656.55|21767.76|21647.76|10
1638045890000|2021-11-27 20:44:50|21776.09|21656.09|21778.22|21658.22|21778.22|21658.22|21775.9|21655.9|10
1638045900000|2021-11-27 20:45:00|21778.41|21658.41|21777.32|21657.32|21779.42|21659.42|21777.32|21657.32|10
1638045910000|2021-11-27 20:45:10|21777.22|21657.22|21771.56|21651.56|21777.22|21657.22|21771.56|21651.56|10
1638045920000|2021-11-27 20:45:20|21771.55|21651.55|21777.07|21657.07|21777.07|21657.07|21770.78|21650.78|10
1638045930000|2021-11-27 20:45:30|21777.17|21657.17|21790.89|21670.89|21790.89|21670.89|21777.17|21657.17|10
1638045940000|2021-11-27 20:45:40|21796.08|21676.08|21798.57|21678.57|21800.96|21680.96|21794.64|21674.64|10
1638045950000|2021-11-27 20:45:50|21797.88|21677.88|21793.14|21673.14|21797.88|21677.88|21793.14|21673.14|10
1638045960000|2021-11-27 20:46:00|21792.98|21672.98|21794.56|21674.56|21794.56|21674.56|21791.32|21671.32|8
1638045970000|2021-11-27 20:46:10|21793.53|21673.53|21796.54|21676.54|21796.84|21676.84|21793.53|21673.53|10
1638045980000|2021-11-27 20:46:20|21796.32|21676.32|21792.21|21672.21|21796.66|21676.66|21792.21|21672.21|10
1638045990000|2021-11-27 20:46:30|21790.5|21670.5|21784.17|21664.17|21790.5|21670.5|21784.17|21664.17|10
1638046000000|2021-11-27 20:46:40|21786.58|21666.58|21786.12|21666.12|21786.58|21666.58|21784.74|21664.74|10
1638046010000|2021-11-27 20:46:50|21786.38|21666.38|21791.91|21671.91|21791.91|21671.91|21786.38|21666.38|10
1638046020000|2021-11-27 20:47:00|21791.94|21671.94|21795.94|21675.94|21796.32|21676.32|21791.94|21671.94|10
1638046030000|2021-11-27 20:47:10|21795.7|21675.7|21796|21676|21796.44|21676.44|21794.86|21674.86|10
1638046040000|2021-11-27 20:47:20|21796.81|21676.81|21799.59|21679.59|21799.59|21679.59|21796.81|21676.81|9
1638046050000|2021-11-27 20:47:30|21800.01|21680.01|21800.88|21680.88|21800.88|21680.88|21798.98|21678.98|10
1638046060000|2021-11-27 20:47:40|21801.08|21681.08|21798.38|21678.38|21801.3|21681.3|21798.38|21678.38|10
1638046070000|2021-11-27 20:47:50|21798.49|21678.49|21798.3|21678.3|21798.49|21678.49|21797.31|21677.31|10
1638046080000|2021-11-27 20:48:00|21799.09|21679.09|21799.7|21679.7|21801.23|21681.23|21798.98|21678.98|9
1638046090000|2021-11-27 20:48:10|21799.24|21679.24|21799.6|21679.6|21800.85|21680.85|21799.04|21679.04|10
1638046100000|2021-11-27 20:48:20|21799.89|21679.89|21793.24|21673.24|21799.89|21679.89|21793.24|21673.24|10
1638046110000|2021-11-27 20:48:30|21793.12|21673.12|21782.93|21662.93|21793.12|21673.12|21782.93|21662.93|10
1638046120000|2021-11-27 20:48:40|21782.38|21662.38|21777.21|21657.21|21782.38|21662.38|21776.97|21656.97|10
1638046130000|2021-11-27 20:48:50|21774.21|21654.21|21764.07|21644.07|21774.21|21654.21|21764.07|21644.07|10
1638046140000|2021-11-27 20:49:00|21762.49|21642.49|21763.23|21643.23|21763.23|21643.23|21761.93|21641.93|8
1638046150000|2021-11-27 20:49:10|21764.31|21644.31|21764.9|21644.9|21767.33|21647.33|21764.31|21644.31|9
1638046160000|2021-11-27 20:49:20|21762.57|21642.57|21757.12|21637.12|21762.57|21642.57|21756.36|21636.36|9
1638046170000|2021-11-27 20:49:30|21756.09|21636.09|21753.65|21633.65|21756.09|21636.09|21753.65|21633.65|10
1638046180000|2021-11-27 20:49:40|21754|21634|21754.87|21634.87|21754.87|21634.87|21753.01|21633.01|9
1638046190000|2021-11-27 20:49:50|21754.81|21634.81|21756.57|21636.57|21756.57|21636.57|21754.81|21634.81|10
1638046200000|2021-11-27 20:50:00|21756.42|21636.42|21758.91|21638.91|21758.91|21638.91|21756.42|21636.42|10
1638046210000|2021-11-27 20:50:10|21758.43|21638.43|21755.92|21635.92|21758.59|21638.59|21755.63|21635.63|10
1638046220000|2021-11-27 20:50:20|21755.82|21635.82|21755|21635|21755.82|21635.82|21754.37|21634.37|10
1638046230000|2021-11-27 20:50:30|21755.69|21635.69|21753.86|21633.86|21756|21636|21753.86|21633.86|10
1638046240000|2021-11-27 20:50:40|21753.08|21633.08|21751.5|21631.5|21753.57|21633.57|21750.06|21630.06|10
1638046250000|2021-11-27 20:50:50|21750.95|21630.95|21743.42|21623.42|21750.95|21630.95|21743.42|21623.42|10
1638046260000|2021-11-27 20:51:00|21743.52|21623.52|21743.84|21623.84|21744.09|21624.09|21741.97|21621.97|10
1638046270000|2021-11-27 20:51:10|21742.05|21622.05|21739.53|21619.53|21742.8|21622.8|21739.3|21619.3|10
1638046280000|2021-11-27 20:51:20|21739.38|21619.38|21740.98|21620.98|21740.98|21620.98|21739.35|21619.35|10
1638046290000|2021-11-27 20:51:30|21741.03|21621.03|21738.71|21618.71|21741.38|21621.38|21737.32|21617.32|10
1638046300000|2021-11-27 20:51:40|21737.39|21617.39|21731.34|21611.34|21737.39|21617.39|21731.34|21611.34|10
1638046310000|2021-11-27 20:51:50|21730.46|21610.46|21730.05|21610.05|21731|21611|21728.87|21608.87|10
1638046320000|2021-11-27 20:52:00|21729.16|21609.16|21733.33|21613.33|21733.33|21613.33|21729.16|21609.16|9
1638046330000|2021-11-27 20:52:10|21733.9|21613.9|21737.76|21617.76|21737.88|21617.88|21733.9|21613.9|10
1638046340000|2021-11-27 20:52:20|21738.06|21618.06|21738.85|21618.85|21739.36|21619.36|21737.5|21617.5|10
1638046350000|2021-11-27 20:52:30|21738.89|21618.89|21740.78|21620.78|21740.78|21620.78|21738.89|21618.89|8
1638046360000|2021-11-27 20:52:40|21740.81|21620.81|21745.25|21625.25|21746.14|21626.14|21740.81|21620.81|10
1638046370000|2021-11-27 20:52:50|21745.26|21625.26|21746.73|21626.73|21746.73|21626.73|21744.72|21624.72|10
1638046380000|2021-11-27 20:53:00|21746.57|21626.57|21746.76|21626.76|21746.85|21626.85|21746.02|21626.02|9
1638046390000|2021-11-27 20:53:10|21746.74|21626.74|21742.08|21622.08|21746.74|21626.74|21742.08|21622.08|10
1638046400000|2021-11-27 20:53:20|21740.97|21620.97|21735.86|21615.86|21741.03|21621.03|21735.86|21615.86|10
1638046410000|2021-11-27 20:53:30|21737.32|21617.32|21741.16|21621.16|21741.16|21621.16|21737.32|21617.32|10
1638046420000|2021-11-27 20:53:40|21740.54|21620.54|21739.04|21619.04|21741.65|21621.65|21739.04|21619.04|10
1638046430000|2021-11-27 20:53:50|21738.39|21618.39|21733.83|21613.83|21738.75|21618.75|21733.83|21613.83|10
1638046440000|2021-11-27 20:54:00|21734.03|21614.03|21729.46|21609.46|21734.03|21614.03|21729.44|21609.44|10
1638046450000|2021-11-27 20:54:10|21730.99|21610.99|21722.81|21602.81|21730.99|21610.99|21722.81|21602.81|10
1638046460000|2021-11-27 20:54:20|21721.85|21601.85|21715.11|21595.11|21721.85|21601.85|21715.11|21595.11|10
1638046470000|2021-11-27 20:54:30|21714.84|21594.84|21697.62|21577.62|21714.84|21594.84|21697.62|21577.62|10
1638046480000|2021-11-27 20:54:40|21696.56|21576.56|21693.06|21573.06|21696.62|21576.62|21693.06|21573.06|10
1638046490000|2021-11-27 20:54:50|21693.7|21573.7|21683.21|21563.21|21693.7|21573.7|21682.89|21562.89|10
1638046500000|2021-11-27 20:55:00|21683.28|21563.28|21679.01|21559.01|21683.28|21563.28|21679.01|21559.01|10
1638046510000|2021-11-27 20:55:10|21678.91|21558.91|21688.4|21568.4|21688.4|21568.4|21678.91|21558.91|10
1638046520000|2021-11-27 20:55:20|21691.33|21571.33|21682.65|21562.65|21694.28|21574.28|21682.65|21562.65|10
1638046530000|2021-11-27 20:55:30|21682.15|21562.15|21680.09|21560.09|21682.21|21562.21|21680.09|21560.09|10
1638046540000|2021-11-27 20:55:40|21679.98|21559.98|21679.08|21559.08|21679.98|21559.98|21676.88|21556.88|10
1638046550000|2021-11-27 20:55:50|21679.83|21559.83|21679.95|21559.95|21681.11|21561.11|21679.83|21559.83|10
1638046560000|2021-11-27 20:56:00|21680.53|21560.53|21674.41|21554.41|21680.88|21560.88|21674.41|21554.41|10
1638046570000|2021-11-27 20:56:10|21673.12|21553.12|21665.6|21545.6|21673.12|21553.12|21664.04|21544.04|10
1638046580000|2021-11-27 20:56:20|21665.04|21545.04|21668.04|21548.04|21669.18|21549.18|21665.04|21545.04|10
1638046590000|2021-11-27 20:56:30|21668.44|21548.44|21652.41|21532.41|21668.44|21548.44|21652.16|21532.16|10
1638046600000|2021-11-27 20:56:40|21654.01|21534.01|21651.75|21531.75|21654.01|21534.01|21651|21531|10
1638046610000|2021-11-27 20:56:50|21651.68|21531.68|21653.13|21533.13|21654|21534|21651.68|21531.68|10
1638046620000|2021-11-27 20:57:00|21653.56|21533.56|21651.19|21531.19|21653.56|21533.56|21651.19|21531.19|10
1638046630000|2021-11-27 20:57:10|21650.53|21530.53|21649.53|21529.53|21651.2|21531.2|21649.53|21529.53|10
1638046640000|2021-11-27 20:57:20|21649.48|21529.48|21645.42|21525.42|21649.48|21529.48|21645.02|21525.02|10
1638046650000|2021-11-27 20:57:30|21645.88|21525.88|21653.94|21533.94|21654.47|21534.47|21645.88|21525.88|10
1638046660000|2021-11-27 20:57:40|21654.65|21534.65|21654.79|21534.79|21654.79|21534.79|21653.6|21533.6|10
1638046670000|2021-11-27 20:57:50|21654.26|21534.26|21655.39|21535.39|21655.39|21535.39|21653.67|21533.67|10
1638046680000|2021-11-27 20:58:00|21655.8|21535.8|21658.14|21538.14|21658.14|21538.14|21655.8|21535.8|10
1638046690000|2021-11-27 20:58:10|21657.85|21537.85|21655.87|21535.87|21657.85|21537.85|21655.8|21535.8|10
1638046700000|2021-11-27 20:58:20|21655.93|21535.93|21657.49|21537.49|21657.71|21537.71|21655.69|21535.69|10
1638046710000|2021-11-27 20:58:30|21657.84|21537.84|21655.91|21535.91|21658.55|21538.55|21655.91|21535.91|10
1638046720000|2021-11-27 20:58:40|21655.56|21535.56|21652.24|21532.24|21655.56|21535.56|21651.45|21531.45|9
1638046730000|2021-11-27 20:58:50|21652.1|21532.1|21651.48|21531.48|21652.85|21532.85|21651.34|21531.34|9
1638046740000|2021-11-27 20:59:00|21651.84|21531.84|21649.78|21529.78|21651.85|21531.85|21649.78|21529.78|10
1638046750000|2021-11-27 20:59:10|21649.73|21529.73|21652.09|21532.09|21652.09|21532.09|21649.73|21529.73|10
1638046760000|2021-11-27 20:59:20|21652.67|21532.67|21657.16|21537.16|21657.39|21537.39|21652.67|21532.67|10
1638046770000|2021-11-27 20:59:30|21657.97|21537.97|21659.29|21539.29|21660.06|21540.06|21657.68|21537.68|10
1638046780000|2021-11-27 20:59:40|21659.27|21539.27|21661.51|21541.51|21661.51|21541.51|21659.27|21539.27|10
1638046790000|2021-11-27 20:59:50|21663.07|21543.07|21665.97|21545.97|21665.97|21545.97|21662.77|21542.77|10
1638046800000|2021-11-27 21:00:00|21665.17|21545.17|21666.41|21546.41|21668.54|21548.54|21665.17|21545.17|10
1638046810000|2021-11-27 21:00:10|21665.36|21545.36|21662.09|21542.09|21665.36|21545.36|21661.66|21541.66|10
1638046820000|2021-11-27 21:00:20|21660.93|21540.93|21657.95|21537.95|21661.22|21541.22|21657.95|21537.95|9
1638046830000|2021-11-27 21:00:30|21657.76|21537.76|21653.72|21533.72|21658.48|21538.48|21653.72|21533.72|10
1638046840000|2021-11-27 21:00:40|21653.61|21533.61|21649.11|21529.11|21653.81|21533.81|21649.11|21529.11|10
1638046850000|2021-11-27 21:00:50|21647.89|21527.89|21638.5|21518.5|21648.04|21528.04|21638.5|21518.5|10
1638046860000|2021-11-27 21:01:00|21639.59|21519.59|21637.62|21517.62|21639.59|21519.59|21636.72|21516.72|10
1638046870000|2021-11-27 21:01:10|21637.55|21517.55|21638.75|21518.75|21640.94|21520.94|21637.39|21517.39|10
1638046880000|2021-11-27 21:01:20|21640.03|21520.03|21645.11|21525.11|21645.11|21525.11|21637.43|21517.43|10
1638046890000|2021-11-27 21:01:30|21647.59|21527.59|21654.11|21534.11|21655.29|21535.29|21647.59|21527.59|10
1638046900000|2021-11-27 21:01:40|21654.35|21534.35|21654|21534|21654.82|21534.82|21653.15|21533.15|9
1638046910000|2021-11-27 21:01:50|21654.06|21534.06|21655.19|21535.19|21656.37|21536.37|21653.58|21533.58|10
1638046920000|2021-11-27 21:02:00|21655.96|21535.96|21658.24|21538.24|21658.24|21538.24|21655.55|21535.55|10
1638046930000|2021-11-27 21:02:10|21659.79|21539.79|21681.23|21561.23|21681.23|21561.23|21659.79|21539.79|10
1638046940000|2021-11-27 21:02:20|21682.97|21562.97|21712.41|21592.41|21712.41|21592.41|21682.97|21562.97|10
1638046950000|2021-11-27 21:02:30|21710.89|21590.89|21717|21597|21717.24|21597.24|21710.89|21590.89|10
1638046960000|2021-11-27 21:02:40|21716.69|21596.69|21711.95|21591.95|21717.86|21597.86|21711.95|21591.95|10
1638046970000|2021-11-27 21:02:50|21709.83|21589.83|21708.37|21588.37|21709.83|21589.83|21707.07|21587.07|9
1638046980000|2021-11-27 21:03:00|21708.66|21588.66|21704.68|21584.68|21708.78|21588.78|21704.68|21584.68|10
1638046990000|2021-11-27 21:03:10|21704.99|21584.99|21705.99|21585.99|21707.14|21587.14|21704.99|21584.99|6
1638047000000|2021-11-27 21:03:20|21707.36|21587.36|21704.59|21584.59|21708.98|21588.98|21704.59|21584.59|8
1638047010000|2021-11-27 21:03:30|21703.82|21583.82|21694.87|21574.87|21703.82|21583.82|21694.87|21574.87|10
1638047020000|2021-11-27 21:03:40|21692.36|21572.36|21684.53|21564.53|21692.36|21572.36|21684.53|21564.53|10
1638047030000|2021-11-27 21:03:50|21682.28|21562.28|21677.54|21557.54|21682.28|21562.28|21677.54|21557.54|9
1638047040000|2021-11-27 21:04:00|21676.48|21556.48|21673.82|21553.82|21677.01|21557.01|21673.82|21553.82|10
1638047050000|2021-11-27 21:04:10|21673.54|21553.54|21667.8|21547.8|21673.54|21553.54|21667.8|21547.8|10
1638047060000|2021-11-27 21:04:20|21668.63|21548.63|21666.91|21546.91|21669.06|21549.06|21666.72|21546.72|10
1638047070000|2021-11-27 21:04:30|21666.82|21546.82|21671.3|21551.3|21671.3|21551.3|21666.82|21546.82|10
1638047080000|2021-11-27 21:04:40|21674.15|21554.15|21674.14|21554.14|21676.49|21556.49|21674.14|21554.14|10
1638047090000|2021-11-27 21:04:50|21674.87|21554.87|21671.94|21551.94|21674.87|21554.87|21671.42|21551.42|10
1638047100000|2021-11-27 21:05:00|21672.35|21552.35|21672.77|21552.77|21674.06|21554.06|21672.35|21552.35|10
1638047110000|2021-11-27 21:05:10|21671.34|21551.34|21668.54|21548.54|21671.34|21551.34|21668.54|21548.54|10
1638047120000|2021-11-27 21:05:20|21669.05|21549.05|21668.84|21548.84|21669.45|21549.45|21668.26|21548.26|10
1638047130000|2021-11-27 21:05:30|21668.93|21548.93|21669.58|21549.58|21670.44|21550.44|21668.64|21548.64|10
1638047140000|2021-11-27 21:05:40|21670.4|21550.4|21666.72|21546.72|21670.4|21550.4|21666.72|21546.72|10
1638047150000|2021-11-27 21:05:50|21666.38|21546.38|21663.9|21543.9|21667.07|21547.07|21663.9|21543.9|10
1638047160000|2021-11-27 21:06:00|21662.69|21542.69|21657.6|21537.6|21662.73|21542.73|21657.39|21537.39|10
1638047170000|2021-11-27 21:06:10|21657.91|21537.91|21657.76|21537.76|21658.81|21538.81|21657.76|21537.76|10
1638047180000|2021-11-27 21:06:20|21656.73|21536.73|21655.6|21535.6|21656.73|21536.73|21655.6|21535.6|9
1638047190000|2021-11-27 21:06:30|21655.01|21535.01|21658.63|21538.63|21659.94|21539.94|21655.01|21535.01|10
1638047200000|2021-11-27 21:06:40|21659.42|21539.42|21653.79|21533.79|21659.42|21539.42|21653.71|21533.71|10
1638047210000|2021-11-27 21:06:50|21653.13|21533.13|21646.97|21526.97|21653.13|21533.13|21646.97|21526.97|10
1638047220000|2021-11-27 21:07:00|21646.44|21526.44|21644.49|21524.49|21646.55|21526.55|21643.81|21523.81|10
1638047230000|2021-11-27 21:07:10|21644.1|21524.1|21642.34|21522.34|21644.21|21524.21|21642.34|21522.34|9
1638047240000|2021-11-27 21:07:20|21643.02|21523.02|21637.68|21517.68|21643.02|21523.02|21637.68|21517.68|10
1638047250000|2021-11-27 21:07:30|21638|21518|21638.89|21518.89|21639.25|21519.25|21635.91|21515.91|10
1638047260000|2021-11-27 21:07:40|21638.46|21518.46|21640.03|21520.03|21640.03|21520.03|21637.9|21517.9|10
1638047270000|2021-11-27 21:07:50|21638.96|21518.96|21637.05|21517.05|21639.37|21519.37|21636.34|21516.34|10
1638047280000|2021-11-27 21:08:00|21637.3|21517.3|21632.32|21512.32|21637.3|21517.3|21632.32|21512.32|9
1638047290000|2021-11-27 21:08:10|21631.26|21511.26|21624.06|21504.06|21631.36|21511.36|21624.06|21504.06|10
1638047300000|2021-11-27 21:08:20|21622.46|21502.46|21617.66|21497.66|21622.46|21502.46|21617.66|21497.66|10
1638047310000|2021-11-27 21:08:30|21617.84|21497.84|21613.03|21493.03|21617.99|21497.99|21613.03|21493.03|9
1638047320000|2021-11-27 21:08:40|21612.32|21492.32|21605.94|21485.94|21612.32|21492.32|21605.94|21485.94|10
1638047330000|2021-11-27 21:08:50|21606.08|21486.08|21601.42|21481.42|21606.08|21486.08|21601.42|21481.42|10
1638047340000|2021-11-27 21:09:00|21600.84|21480.84|21597.34|21477.34|21600.84|21480.84|21597.31|21477.31|10
1638047350000|2021-11-27 21:09:10|21597.27|21477.27|21592.82|21472.82|21599.1|21479.1|21592.82|21472.82|10
1638047360000|2021-11-27 21:09:20|21592.71|21472.71|21589.26|21469.26|21592.71|21472.71|21589.26|21469.26|10
1638047370000|2021-11-27 21:09:30|21589.92|21469.92|21583.72|21463.72|21590.4|21470.4|21582.49|21462.49|9
1638047380000|2021-11-27 21:09:40|21584.48|21464.48|21584.24|21464.24|21586.01|21466.01|21584.24|21464.24|10
1638047390000|2021-11-27 21:09:50|21582.94|21462.94|21580.89|21460.89|21583.45|21463.45|21580.89|21460.89|10
1638047400000|2021-11-27 21:10:00|21580.83|21460.83|21580.41|21460.41|21581.42|21461.42|21580.33|21460.33|10
1638047410000|2021-11-27 21:10:10|21580.02|21460.02|21579.12|21459.12|21580.02|21460.02|21578.99|21458.99|10
1638047420000|2021-11-27 21:10:20|21579.79|21459.79|21580.61|21460.61|21580.83|21460.83|21578.9|21458.9|10
1638047430000|2021-11-27 21:10:30|21580.37|21460.37|21582.22|21462.22|21582.22|21462.22|21580.37|21460.37|10
1638047440000|2021-11-27 21:10:40|21583.27|21463.27|21587.63|21467.63|21587.63|21467.63|21583.27|21463.27|10
1638047450000|2021-11-27 21:10:50|21587.74|21467.74|21592.57|21472.57|21592.57|21472.57|21587.74|21467.74|10
1638047460000|2021-11-27 21:11:00|21593.1|21473.1|21593.37|21473.37|21593.9|21473.9|21592.78|21472.78|10
1638047470000|2021-11-27 21:11:10|21593.65|21473.65|21591.34|21471.34|21593.65|21473.65|21591.32|21471.32|10
1638047480000|2021-11-27 21:11:20|21590.54|21470.54|21589.28|21469.28|21590.54|21470.54|21588.69|21468.69|9
1638047490000|2021-11-27 21:11:30|21589.93|21469.93|21590.8|21470.8|21591.6|21471.6|21589.3|21469.3|10
1638047500000|2021-11-27 21:11:40|21591.54|21471.54|21594.96|21474.96|21594.96|21474.96|21590.85|21470.85|10
1638047510000|2021-11-27 21:11:50|21595.9|21475.9|21596.57|21476.57|21597.02|21477.02|21595.4|21475.4|9
1638047520000|2021-11-27 21:12:00|21596.59|21476.59|21595.05|21475.05|21597.29|21477.29|21595.01|21475.01|10
1638047530000|2021-11-27 21:12:10|21595|21475|21594.81|21474.81|21595|21475|21593.51|21473.51|10
1638047540000|2021-11-27 21:12:20|21594.84|21474.84|21595.6|21475.6|21595.6|21475.6|21594.71|21474.71|10
1638047550000|2021-11-27 21:12:30|21595.13|21475.13|21598.82|21478.82|21598.82|21478.82|21595.13|21475.13|9
1638047560000|2021-11-27 21:12:40|21598.81|21478.81|21597.42|21477.42|21600.77|21480.77|21597.42|21477.42|10
1638047570000|2021-11-27 21:12:50|21597.4|21477.4|21594.76|21474.76|21599.11|21479.11|21594.71|21474.71|10
1638047580000|2021-11-27 21:13:00|21594.11|21474.11|21591.2|21471.2|21594.11|21474.11|21590.81|21470.81|10
1638047590000|2021-11-27 21:13:10|21591.18|21471.18|21591.29|21471.29|21591.33|21471.33|21590.24|21470.24|9
1638047600000|2021-11-27 21:13:20|21591.82|21471.82|21585.68|21465.68|21592.29|21472.29|21585.68|21465.68|10
1638047610000|2021-11-27 21:13:30|21584.58|21464.58|21583.36|21463.36|21584.58|21464.58|21581.69|21461.69|9
1638047620000|2021-11-27 21:13:40|21583.28|21463.28|21583.99|21463.99|21584.02|21464.02|21582.37|21462.37|10
1638047630000|2021-11-27 21:13:50|21580.37|21460.37|21573.25|21453.25|21580.37|21460.37|21573.25|21453.25|10
1638047640000|2021-11-27 21:14:00|21571.91|21451.91|21569.69|21449.69|21572.14|21452.14|21569.69|21449.69|10
1638047650000|2021-11-27 21:14:10|21568.29|21448.29|21572.1|21452.1|21572.66|21452.66|21568.29|21448.29|10
1638047660000|2021-11-27 21:14:20|21571.53|21451.53|21576.75|21456.75|21577.3|21457.3|21571.53|21451.53|10
1638047670000|2021-11-27 21:14:30|21577.76|21457.76|21580.87|21460.87|21580.87|21460.87|21577.76|21457.76|10
1638047680000|2021-11-27 21:14:40|21582.32|21462.32|21587.63|21467.63|21588.27|21468.27|21582.32|21462.32|10
1638047690000|2021-11-27 21:14:50|21586.66|21466.66|21581.65|21461.65|21587.37|21467.37|21581.65|21461.65|10
1638047700000|2021-11-27 21:15:00|21581.62|21461.62|21576.93|21456.93|21582.19|21462.19|21576.51|21456.51|10
1638047710000|2021-11-27 21:15:10|21577.9|21457.9|21577.43|21457.43|21578.77|21458.77|21576.46|21456.46|10
1638047720000|2021-11-27 21:15:20|21576.99|21456.99|21581.85|21461.85|21581.85|21461.85|21576.49|21456.49|10
1638047730000|2021-11-27 21:15:30|21582.03|21462.03|21586.16|21466.16|21586.69|21466.69|21582.03|21462.03|9
1638047740000|2021-11-27 21:15:40|21586.13|21466.13|21581.03|21461.03|21587.2|21467.2|21581.03|21461.03|10
1638047750000|2021-11-27 21:15:50|21580.58|21460.58|21580.24|21460.24|21580.58|21460.58|21579.59|21459.59|10
1638047760000|2021-11-27 21:16:00|21580.42|21460.42|21579.09|21459.09|21581.88|21461.88|21579.01|21459.01|10
1638047770000|2021-11-27 21:16:10|21579.75|21459.75|21583.87|21463.87|21583.87|21463.87|21579.75|21459.75|10
1638047780000|2021-11-27 21:16:20|21583.74|21463.74|21584.95|21464.95|21585.77|21465.77|21583.74|21463.74|9
1638047790000|2021-11-27 21:16:30|21585.54|21465.54|21593.28|21473.28|21593.28|21473.28|21585.54|21465.54|9
1638047800000|2021-11-27 21:16:40|21594.06|21474.06|21594.79|21474.79|21596.23|21476.23|21594.06|21474.06|10
1638047810000|2021-11-27 21:16:50|21595.3|21475.3|21598.24|21478.24|21598.24|21478.24|21595.3|21475.3|10
1638047820000|2021-11-27 21:17:00|21598.44|21478.44|21602.42|21482.42|21602.42|21482.42|21598.44|21478.44|9
1638047830000|2021-11-27 21:17:10|21602.32|21482.32|21603.2|21483.2|21603.72|21483.72|21601.61|21481.61|10
1638047840000|2021-11-27 21:17:20|21602.59|21482.59|21602.67|21482.67|21603.03|21483.03|21601.17|21481.17|10
1638047850000|2021-11-27 21:17:30|21602.49|21482.49|21598.5|21478.5|21603.37|21483.37|21598.5|21478.5|10
1638047860000|2021-11-27 21:17:40|21598.55|21478.55|21595.47|21475.47|21598.55|21478.55|21595.47|21475.47|10
1638047870000|2021-11-27 21:17:50|21592.28|21472.28|21582.62|21462.62|21592.28|21472.28|21582.62|21462.62|10
1638047880000|2021-11-27 21:18:00|21580.16|21460.16|21576.67|21456.67|21580.16|21460.16|21576.67|21456.67|10
1638047890000|2021-11-27 21:18:10|21576.59|21456.59|21580.18|21460.18|21580.79|21460.79|21576.46|21456.46|10
1638047900000|2021-11-27 21:18:20|21579.62|21459.62|21577.34|21457.34|21579.62|21459.62|21576.93|21456.93|9
1638047910000|2021-11-27 21:18:30|21576.96|21456.96|21577.66|21457.66|21577.71|21457.71|21576.14|21456.14|10
1638047920000|2021-11-27 21:18:40|21578.14|21458.14|21575.9|21455.9|21578.15|21458.15|21575.23|21455.23|10
1638047930000|2021-11-27 21:18:50|21575.4|21455.4|21568.95|21448.95|21575.94|21455.94|21568.95|21448.95|10
1638047940000|2021-11-27 21:19:00|21569.38|21449.38|21571.99|21451.99|21571.99|21451.99|21568.85|21448.85|10
1638047950000|2021-11-27 21:19:10|21571.95|21451.95|21568.13|21448.13|21572.23|21452.23|21568.13|21448.13|10
1638047960000|2021-11-27 21:19:20|21567.52|21447.52|21563.25|21443.25|21567.52|21447.52|21563.21|21443.21|9
1638047970000|2021-11-27 21:19:30|21562.72|21442.72|21550.37|21430.37|21563.77|21443.77|21550.37|21430.37|10
1638047980000|2021-11-27 21:19:40|21551.38|21431.38|21548.97|21428.97|21551.38|21431.38|21548.56|21428.56|9
1638047990000|2021-11-27 21:19:50|21549.84|21429.84|21547.78|21427.78|21549.84|21429.84|21547.78|21427.78|10
1638048000000|2021-11-27 21:20:00|21547.97|21427.97|21545.71|21425.71|21547.97|21427.97|21543.71|21423.71|10
1638048010000|2021-11-27 21:20:10|21545.89|21425.89|21548.33|21428.33|21548.33|21428.33|21545.89|21425.89|7
1638048020000|2021-11-27 21:20:20|21548.63|21428.63|21549.18|21429.18|21551.91|21431.91|21548.63|21428.63|11
1638048030000|2021-11-27 21:20:30|21549.46|21429.46|21549.65|21429.65|21550.5|21430.5|21549.24|21429.24|10
1638048040000|2021-11-27 21:20:40|21549.79|21429.79|21545.17|21425.17|21549.79|21429.79|21541.7|21421.7|10
1638048050000|2021-11-27 21:20:50|21545|21425|21542.4|21422.4|21545.96|21425.96|21542.4|21422.4|10
1638048060000|2021-11-27 21:21:00|21542.3|21422.3|21544.01|21424.01|21544.01|21424.01|21542.17|21422.17|10
1638048070000|2021-11-27 21:21:10|21542.57|21422.57|21542.26|21422.26|21544.07|21424.07|21541.89|21421.89|10
1638048080000|2021-11-27 21:21:20|21541.84|21421.84|21539.14|21419.14|21541.85|21421.85|21538.13|21418.13|9
1638048090000|2021-11-27 21:21:30|21537.88|21417.88|21537.01|21417.01|21540.18|21420.18|21535.83|21415.83|10
1638048100000|2021-11-27 21:21:40|21537.43|21417.43|21536.69|21416.69|21537.43|21417.43|21535.64|21415.64|10
1638048110000|2021-11-27 21:21:50|21537|21417|21534.72|21414.72|21537.4|21417.4|21534.72|21414.72|10
1638048120000|2021-11-27 21:22:00|21533.79|21413.79|21533.25|21413.25|21533.79|21413.79|21531.65|21411.65|10
1638048130000|2021-11-27 21:22:10|21533.17|21413.17|21533.39|21413.39|21534.42|21414.42|21532.85|21412.85|10
1638048140000|2021-11-27 21:22:20|21535.23|21415.23|21530.87|21410.87|21535.23|21415.23|21530.14|21410.14|9
1638048150000|2021-11-27 21:22:30|21531.93|21411.93|21534.3|21414.3|21534.6|21414.6|21531.93|21411.93|10
1638048160000|2021-11-27 21:22:40|21534.35|21414.35|21539.71|21419.71|21539.72|21419.72|21534.35|21414.35|9
1638048170000|2021-11-27 21:22:50|21541.1|21421.1|21542.65|21422.65|21542.9|21422.9|21540.63|21420.63|10
1638048180000|2021-11-27 21:23:00|21543.29|21423.29|21545.05|21425.05|21545.05|21425.05|21543.01|21423.01|10
1638048190000|2021-11-27 21:23:10|21545.29|21425.29|21545.82|21425.82|21545.82|21425.82|21544.95|21424.95|9
1638048200000|2021-11-27 21:23:20|21546.05|21426.05|21550.32|21430.32|21550.32|21430.32|21546.05|21426.05|10
1638048210000|2021-11-27 21:23:30|21551.94|21431.94|21556.84|21436.84|21556.84|21436.84|21551.85|21431.85|10
1638048220000|2021-11-27 21:23:40|21558.05|21438.05|21570.26|21450.26|21570.26|21450.26|21558.05|21438.05|10
1638048230000|2021-11-27 21:23:50|21570.87|21450.87|21581.64|21461.64|21581.64|21461.64|21570.87|21450.87|10
1638048240000|2021-11-27 21:24:00|21581.99|21461.99|21586.13|21466.13|21586.13|21466.13|21581.99|21461.99|10
1638048250000|2021-11-27 21:24:10|21586.19|21466.19|21599.11|21479.11|21599.11|21479.11|21586.19|21466.19|10
1638048260000|2021-11-27 21:24:20|21603.43|21483.43|21617.14|21497.14|21617.15|21497.15|21603.43|21483.43|9
1638048270000|2021-11-27 21:24:30|21617.45|21497.45|21617.47|21497.47|21618.51|21498.51|21615.57|21495.57|10
1638048280000|2021-11-27 21:24:40|21617.84|21497.84|21623.89|21503.89|21624.27|21504.27|21617.84|21497.84|10
1638048290000|2021-11-27 21:24:50|21624.05|21504.05|21621.25|21501.25|21624.05|21504.05|21620.91|21500.91|10
1638048300000|2021-11-27 21:25:00|21621.04|21501.04|21616.85|21496.85|21621.33|21501.33|21616.85|21496.85|10
1638048310000|2021-11-27 21:25:10|21616.5|21496.5|21613.46|21493.46|21617.21|21497.21|21612.98|21492.98|9
1638048320000|2021-11-27 21:25:20|21614.09|21494.09|21609.99|21489.99|21614.13|21494.13|21609.55|21489.55|10
1638048330000|2021-11-27 21:25:30|21609.95|21489.95|21601.95|21481.95|21609.95|21489.95|21601.95|21481.95|9
1638048340000|2021-11-27 21:25:40|21601.04|21481.04|21597.22|21477.22|21601.04|21481.04|21597.03|21477.03|9
1638048350000|2021-11-27 21:25:50|21596.97|21476.97|21595.34|21475.34|21596.97|21476.97|21595.15|21475.15|9
1638048360000|2021-11-27 21:26:00|21596.37|21476.37|21603.14|21483.14|21603.14|21483.14|21596.37|21476.37|10
1638048370000|2021-11-27 21:26:10|21603.31|21483.31|21598.46|21478.46|21603.6|21483.6|21598.41|21478.41|10
1638048380000|2021-11-27 21:26:20|21599.3|21479.3|21602.11|21482.11|21602.11|21482.11|21599.3|21479.3|10
1638048390000|2021-11-27 21:26:30|21603.35|21483.35|21603.8|21483.8|21604.8|21484.8|21603.35|21483.35|10
1638048400000|2021-11-27 21:26:40|21603.76|21483.76|21603.15|21483.15|21603.81|21483.81|21603.12|21483.12|10
1638048410000|2021-11-27 21:26:50|21603.58|21483.58|21604.74|21484.74|21604.74|21484.74|21603.58|21483.58|10
1638048420000|2021-11-27 21:27:00|21605.22|21485.22|21609.14|21489.14|21609.14|21489.14|21605.22|21485.22|9
1638048430000|2021-11-27 21:27:10|21610.17|21490.17|21613.29|21493.29|21613.29|21493.29|21610.17|21490.17|9
1638048440000|2021-11-27 21:27:20|21613.48|21493.48|21618.76|21498.76|21618.76|21498.76|21613.48|21493.48|10
1638048450000|2021-11-27 21:27:30|21618.53|21498.53|21618.56|21498.56|21618.57|21498.57|21617.58|21497.58|10
1638048460000|2021-11-27 21:27:40|21618.73|21498.73|21620.74|21500.74|21620.74|21500.74|21618.73|21498.73|9
1638048470000|2021-11-27 21:27:50|21619.8|21499.8|21619.92|21499.92|21620.44|21500.44|21619.26|21499.26|10
1638048480000|2021-11-27 21:28:00|21620.14|21500.14|21619.02|21499.02|21620.86|21500.86|21619.02|21499.02|9
1638048490000|2021-11-27 21:28:10|21619.25|21499.25|21620.01|21500.01|21620.66|21500.66|21619.25|21499.25|9
1638048500000|2021-11-27 21:28:20|21620.35|21500.35|21622.66|21502.66|21622.66|21502.66|21620.35|21500.35|10
1638048510000|2021-11-27 21:28:30|21622.91|21502.91|21621.4|21501.4|21622.91|21502.91|21621.37|21501.37|10
1638048520000|2021-11-27 21:28:40|21621.36|21501.36|21621.47|21501.47|21622.02|21502.02|21621.1|21501.1|10
1638048530000|2021-11-27 21:28:50|21620.73|21500.73|21618.8|21498.8|21620.73|21500.73|21618.8|21498.8|10
1638048540000|2021-11-27 21:29:00|21618.83|21498.83|21616.02|21496.02|21618.83|21498.83|21615.87|21495.87|10
1638048550000|2021-11-27 21:29:10|21616.21|21496.21|21616.59|21496.59|21616.97|21496.97|21615.99|21495.99|10
1638048560000|2021-11-27 21:29:20|21616.43|21496.43|21618.32|21498.32|21619.2|21499.2|21616.43|21496.43|9
1638048570000|2021-11-27 21:29:30|21618.25|21498.25|21616.23|21496.23|21618.25|21498.25|21613.88|21493.88|10
1638048580000|2021-11-27 21:29:40|21616.57|21496.57|21617.31|21497.31|21617.31|21497.31|21616.29|21496.29|10
1638048590000|2021-11-27 21:29:50|21617.45|21497.45|21613.77|21493.77|21617.45|21497.45|21613.72|21493.72|10
1638048600000|2021-11-27 21:30:00|21612.5|21492.5|21613.47|21493.47|21614.43|21494.43|21612.24|21492.24|10
1638048610000|2021-11-27 21:30:10|21614.01|21494.01|21614.65|21494.65|21614.65|21494.65|21611.54|21491.54|10
1638048620000|2021-11-27 21:30:20|21616.76|21496.76|21619.6|21499.6|21620.37|21500.37|21616.76|21496.76|8
1638048630000|2021-11-27 21:30:30|21619.69|21499.69|21625.27|21505.27|21625.27|21505.27|21619.69|21499.69|6
1638048640000|2021-11-27 21:30:40|21625.48|21505.48|21628.57|21508.57|21628.57|21508.57|21624.72|21504.72|9
1638048650000|2021-11-27 21:30:50|21627.78|21507.78|21628.73|21508.73|21628.73|21508.73|21627.33|21507.33|10
1638048660000|2021-11-27 21:31:00|21628.91|21508.91|21631.6|21511.6|21631.6|21511.6|21628.91|21508.91|9
1638048670000|2021-11-27 21:31:10|21632.04|21512.04|21638.32|21518.32|21638.7|21518.7|21632.04|21512.04|10
1638048680000|2021-11-27 21:31:20|21638.2|21518.2|21638.18|21518.18|21638.92|21518.92|21637.51|21517.51|10
1638048690000|2021-11-27 21:31:30|21638.26|21518.26|21642.1|21522.1|21642.1|21522.1|21638.26|21518.26|10
1638048700000|2021-11-27 21:31:40|21642.24|21522.24|21644.25|21524.25|21644.25|21524.25|21642.24|21522.24|8
1638048710000|2021-11-27 21:31:50|21643.67|21523.67|21650.09|21530.09|21650.09|21530.09|21643.67|21523.67|10
1638048720000|2021-11-27 21:32:00|21651.24|21531.24|21659.28|21539.28|21659.51|21539.51|21651.24|21531.24|10
1638048730000|2021-11-27 21:32:10|21659.4|21539.4|21664.68|21544.68|21664.68|21544.68|21659.4|21539.4|10
1638048740000|2021-11-27 21:32:20|21665.05|21545.05|21669.5|21549.5|21669.52|21549.52|21665.05|21545.05|10
1638048750000|2021-11-27 21:32:30|21669.82|21549.82|21671.49|21551.49|21671.74|21551.74|21669.73|21549.73|10
1638048760000|2021-11-27 21:32:40|21671.19|21551.19|21674.36|21554.36|21674.42|21554.42|21670.99|21550.99|10
1638048770000|2021-11-27 21:32:50|21673.63|21553.63|21674.62|21554.62|21675.39|21555.39|21673.63|21553.63|10
1638048780000|2021-11-27 21:33:00|21673.14|21553.14|21680.07|21560.07|21680.07|21560.07|21673.14|21553.14|10
1638048790000|2021-11-27 21:33:10|21680.56|21560.56|21678.64|21558.64|21680.94|21560.94|21678.64|21558.64|10
1638048800000|2021-11-27 21:33:20|21679.28|21559.28|21672.92|21552.92|21679.28|21559.28|21672.92|21552.92|10
1638048810000|2021-11-27 21:33:30|21672.69|21552.69|21673.04|21553.04|21673.04|21553.04|21671.98|21551.98|10
1638048820000|2021-11-27 21:33:40|21673.25|21553.25|21673.94|21553.94|21674.41|21554.41|21673.25|21553.25|10
1638048830000|2021-11-27 21:33:50|21673.56|21553.56|21671.43|21551.43|21674.17|21554.17|21670.61|21550.61|10
1638048840000|2021-11-27 21:34:00|21671.1|21551.1|21672.25|21552.25|21672.25|21552.25|21669.38|21549.38|10
1638048850000|2021-11-27 21:34:10|21671.3|21551.3|21670.57|21550.57|21671.63|21551.63|21670.35|21550.35|10
1638048860000|2021-11-27 21:34:20|21669.73|21549.73|21668.57|21548.57|21669.74|21549.74|21668.33|21548.33|9
1638048870000|2021-11-27 21:34:30|21668.71|21548.71|21673.41|21553.41|21673.41|21553.41|21668.71|21548.71|10
1638048880000|2021-11-27 21:34:40|21673.73|21553.73|21671.99|21551.99|21674.53|21554.53|21671.99|21551.99|10
1638048890000|2021-11-27 21:34:50|21672.08|21552.08|21672.94|21552.94|21673.06|21553.06|21671.75|21551.75|10
1638048900000|2021-11-27 21:35:00|21672.64|21552.64|21670.34|21550.34|21672.64|21552.64|21670.34|21550.34|8
1638048910000|2021-11-27 21:35:10|21670.73|21550.73|21676.85|21556.85|21676.85|21556.85|21670.73|21550.73|10
1638048920000|2021-11-27 21:35:20|21677.46|21557.46|21681.13|21561.13|21681.13|21561.13|21677.46|21557.46|10
1638048930000|2021-11-27 21:35:30|21681.61|21561.61|21693.75|21573.75|21693.75|21573.75|21681.61|21561.61|10
1638048940000|2021-11-27 21:35:40|21694.94|21574.94|21699.98|21579.98|21700.07|21580.07|21694.94|21574.94|10
1638048950000|2021-11-27 21:35:50|21700.75|21580.75|21704.35|21584.35|21704.35|21584.35|21700.65|21580.65|10
1638048960000|2021-11-27 21:36:00|21705.83|21585.83|21718.22|21598.22|21718.22|21598.22|21705.83|21585.83|10
1638048970000|2021-11-27 21:36:10|21721.9|21601.9|21718.51|21598.51|21723.14|21603.14|21718.51|21598.51|10
1638048980000|2021-11-27 21:36:20|21718.31|21598.31|21716.81|21596.81|21720.65|21600.65|21716.45|21596.45|10
1638048990000|2021-11-27 21:36:30|21716.24|21596.24|21717.19|21597.19|21717.19|21597.19|21715.66|21595.66|10
1638049000000|2021-11-27 21:36:40|21717.99|21597.99|21718.08|21598.08|21718.31|21598.31|21716.84|21596.84|10
1638049010000|2021-11-27 21:36:50|21717.63|21597.63|21716.87|21596.87|21717.63|21597.63|21716.75|21596.75|9
1638049020000|2021-11-27 21:37:00|21714.25|21594.25|21712.92|21592.92|21714.25|21594.25|21712.91|21592.91|9
1638049030000|2021-11-27 21:37:10|21711.67|21591.67|21713.96|21593.96|21714.12|21594.12|21711.38|21591.38|9
1638049040000|2021-11-27 21:37:20|21713.81|21593.81|21714.57|21594.57|21714.88|21594.88|21713.81|21593.81|10
1638049050000|2021-11-27 21:37:30|21713.79|21593.79|21713.98|21593.98|21714.54|21594.54|21713.66|21593.66|10
1638049060000|2021-11-27 21:37:40|21713.59|21593.59|21715.14|21595.14|21715.63|21595.63|21713.59|21593.59|10
1638049070000|2021-11-27 21:37:50|21715.24|21595.24|21718.18|21598.18|21718.18|21598.18|21715.24|21595.24|10
1638049080000|2021-11-27 21:38:00|21718.46|21598.46|21722.3|21602.3|21722.41|21602.41|21718.46|21598.46|10
1638049090000|2021-11-27 21:38:10|21723.58|21603.58|21721.74|21601.74|21723.66|21603.66|21721.42|21601.42|10
1638049100000|2021-11-27 21:38:20|21722|21602|21720.62|21600.62|21722|21602|21720.3|21600.3|10
1638049110000|2021-11-27 21:38:30|21720.43|21600.43|21721.58|21601.58|21721.58|21601.58|21719.18|21599.18|10
1638049120000|2021-11-27 21:38:40|21721.46|21601.46|21721.65|21601.65|21722.29|21602.29|21721.12|21601.12|10
1638049130000|2021-11-27 21:38:50|21721.93|21601.93|21719.94|21599.94|21721.93|21601.93|21719.94|21599.94|8
1638049140000|2021-11-27 21:39:00|21719.92|21599.92|21718.66|21598.66|21719.92|21599.92|21718.26|21598.26|9
1638049150000|2021-11-27 21:39:10|21718.91|21598.91|21716.88|21596.88|21718.91|21598.91|21716.88|21596.88|10
1638049160000|2021-11-27 21:39:20|21715.29|21595.29|21704.87|21584.87|21715.29|21595.29|21704.87|21584.87|10
1638049170000|2021-11-27 21:39:30|21705.05|21585.05|21702.26|21582.26|21705.05|21585.05|21701.21|21581.21|10
1638049180000|2021-11-27 21:39:40|21701.82|21581.82|21701.2|21581.2|21702.26|21582.26|21701.2|21581.2|10
1638049190000|2021-11-27 21:39:50|21700.57|21580.57|21700.02|21580.02|21700.57|21580.57|21699.41|21579.41|10
1638049200000|2021-11-27 21:40:00|21700.89|21580.89|21701.63|21581.63|21701.63|21581.63|21700.39|21580.39|9
1638049210000|2021-11-27 21:40:10|21702.02|21582.02|21702.22|21582.22|21702.22|21582.22|21701.48|21581.48|7
1638049220000|2021-11-27 21:40:20|21700.73|21580.73|21700.28|21580.28|21701.68|21581.68|21700.28|21580.28|4
1638049230000|2021-11-27 21:40:30|21699.58|21579.58|21689.29|21569.29|21699.58|21579.58|21689.29|21569.29|11
1638049240000|2021-11-27 21:40:40|21687.93|21567.93|21679.91|21559.91|21687.93|21567.93|21679.91|21559.91|9
1638049250000|2021-11-27 21:40:50|21678.9|21558.9|21671.97|21551.97|21678.9|21558.9|21671.97|21551.97|10
1638049260000|2021-11-27 21:41:00|21672.5|21552.5|21672.27|21552.27|21672.57|21552.57|21671.81|21551.81|9
1638049270000|2021-11-27 21:41:10|21670.87|21550.87|21670.29|21550.29|21671.56|21551.56|21670.05|21550.05|10
1638049280000|2021-11-27 21:41:20|21669.29|21549.29|21665.91|21545.91|21669.6|21549.6|21665.91|21545.91|10
1638049290000|2021-11-27 21:41:30|21666.42|21546.42|21660.83|21540.83|21666.42|21546.42|21660.83|21540.83|10
1638049300000|2021-11-27 21:41:40|21660.22|21540.22|21654.41|21534.41|21660.22|21540.22|21654.41|21534.41|8
1638049310000|2021-11-27 21:41:50|21655.19|21535.19|21646.53|21526.53|21656.34|21536.34|21646.53|21526.53|10
1638049320000|2021-11-27 21:42:00|21647.07|21527.07|21646.54|21526.54|21647.15|21527.15|21644.71|21524.71|9
1638049330000|2021-11-27 21:42:10|21647.04|21527.04|21647.47|21527.47|21647.47|21527.47|21644.07|21524.07|10
1638049340000|2021-11-27 21:42:20|21647.54|21527.54|21650.15|21530.15|21650.15|21530.15|21647.54|21527.54|10
1638049350000|2021-11-27 21:42:30|21650.65|21530.65|21653.87|21533.87|21653.87|21533.87|21650.65|21530.65|10
1638049360000|2021-11-27 21:42:40|21654.83|21534.83|21662.44|21542.44|21662.44|21542.44|21654.3|21534.3|10
1638049370000|2021-11-27 21:42:50|21662.61|21542.61|21662.89|21542.89|21664.26|21544.26|21662.61|21542.61|10
1638049380000|2021-11-27 21:43:00|21663.03|21543.03|21663.91|21543.91|21664.87|21544.87|21663.03|21543.03|10
1638049390000|2021-11-27 21:43:10|21661.95|21541.95|21661.09|21541.09|21661.95|21541.95|21660.57|21540.57|10
1638049400000|2021-11-27 21:43:20|21661.19|21541.19|21661.91|21541.91|21661.95|21541.95|21660.56|21540.56|10
1638049410000|2021-11-27 21:43:30|21662.41|21542.41|21663.19|21543.19|21663.46|21543.46|21662.41|21542.41|10
1638049420000|2021-11-27 21:43:40|21663.15|21543.15|21663.57|21543.57|21663.57|21543.57|21662.13|21542.13|10
1638049430000|2021-11-27 21:43:50|21663.75|21543.75|21665.24|21545.24|21665.29|21545.29|21663.75|21543.75|10
1638049440000|2021-11-27 21:44:00|21665.23|21545.23|21663.92|21543.92|21665.23|21545.23|21663.59|21543.59|10
1638049450000|2021-11-27 21:44:10|21663.53|21543.53|21663.09|21543.09|21664|21544|21662.54|21542.54|9
1638049460000|2021-11-27 21:44:20|21663.13|21543.13|21662.9|21542.9|21663.3|21543.3|21662.19|21542.19|9
1638049470000|2021-11-27 21:44:30|21662.86|21542.86|21664.95|21544.95|21664.95|21544.95|21662.86|21542.86|10
1638049480000|2021-11-27 21:44:40|21663.34|21543.34|21663.69|21543.69|21663.86|21543.86|21662.77|21542.77|10
1638049490000|2021-11-27 21:44:50|21664.09|21544.09|21664.38|21544.38|21664.38|21544.38|21663.48|21543.48|10
1638049500000|2021-11-27 21:45:00|21664.16|21544.16|21669.29|21549.29|21669.29|21549.29|21664.16|21544.16|10
1638049510000|2021-11-27 21:45:10|21669.5|21549.5|21679.65|21559.65|21679.65|21559.65|21669.5|21549.5|10
1638049520000|2021-11-27 21:45:20|21680.33|21560.33|21680.83|21560.83|21681.8|21561.8|21679.94|21559.94|10
1638049530000|2021-11-27 21:45:30|21681.43|21561.43|21680.38|21560.38|21681.43|21561.43|21680.38|21560.38|10
1638049540000|2021-11-27 21:45:40|21680.19|21560.19|21693.37|21573.37|21693.37|21573.37|21679.55|21559.55|10
1638049550000|2021-11-27 21:45:50|21693.35|21573.35|21698.95|21578.95|21699.09|21579.09|21693.35|21573.35|10
1638049560000|2021-11-27 21:46:00|21700.31|21580.31|21707.45|21587.45|21707.45|21587.45|21700.31|21580.31|10
1638049570000|2021-11-27 21:46:10|21707.18|21587.18|21704.37|21584.37|21707.18|21587.18|21703.72|21583.72|10
1638049580000|2021-11-27 21:46:20|21704.08|21584.08|21700.56|21580.56|21704.08|21584.08|21700.56|21580.56|9
1638049590000|2021-11-27 21:46:30|21700.21|21580.21|21699.97|21579.97|21700.39|21580.39|21698.81|21578.81|10
1638049600000|2021-11-27 21:46:40|21700.2|21580.2|21702.59|21582.59|21702.6|21582.6|21700.2|21580.2|8
1638049610000|2021-11-27 21:46:50|21703.09|21583.09|21705.9|21585.9|21706.6|21586.6|21703.09|21583.09|10
1638049620000|2021-11-27 21:47:00|21706.51|21586.51|21715.84|21595.84|21715.99|21595.99|21706.51|21586.51|10
1638049630000|2021-11-27 21:47:10|21715.81|21595.81|21717.2|21597.2|21717.2|21597.2|21715.81|21595.81|10
1638049640000|2021-11-27 21:47:20|21717.67|21597.67|21716.92|21596.92|21718.01|21598.01|21716.35|21596.35|10
1638049650000|2021-11-27 21:47:30|21716.69|21596.69|21715.69|21595.69|21717.34|21597.34|21715.69|21595.69|9
1638049660000|2021-11-27 21:47:40|21715.05|21595.05|21713.57|21593.57|21715.41|21595.41|21713.57|21593.57|10
1638049670000|2021-11-27 21:47:50|21714.03|21594.03|21713.63|21593.63|21714.03|21594.03|21713.13|21593.13|7
1638049680000|2021-11-27 21:48:00|21715.66|21595.66|21720.72|21600.72|21720.72|21600.72|21715.66|21595.66|10
1638049690000|2021-11-27 21:48:10|21721.76|21601.76|21722.14|21602.14|21723.21|21603.21|21721.76|21601.76|10
1638049700000|2021-11-27 21:48:20|21720.8|21600.8|21720.39|21600.39|21721.15|21601.15|21720.38|21600.38|9
1638049710000|2021-11-27 21:48:30|21720.54|21600.54|21721.3|21601.3|21721.5|21601.5|21720.54|21600.54|8
1638049720000|2021-11-27 21:48:40|21721.51|21601.51|21722.21|21602.21|21722.42|21602.42|21721.41|21601.41|10
1638049730000|2021-11-27 21:48:50|21722.43|21602.43|21722.97|21602.97|21722.97|21602.97|21721.62|21601.62|10
1638049740000|2021-11-27 21:49:00|21723.49|21603.49|21724.57|21604.57|21724.57|21604.57|21723.49|21603.49|10
1638049750000|2021-11-27 21:49:10|21725.35|21605.35|21728.14|21608.14|21728.14|21608.14|21725.35|21605.35|10
1638049760000|2021-11-27 21:49:20|21728.96|21608.96|21729.81|21609.81|21729.94|21609.94|21728.5|21608.5|10
1638049770000|2021-11-27 21:49:30|21729.59|21609.59|21732.49|21612.49|21732.49|21612.49|21729.59|21609.59|10
1638049780000|2021-11-27 21:49:40|21732.29|21612.29|21733.25|21613.25|21733.86|21613.86|21732.02|21612.02|10
1638049790000|2021-11-27 21:49:50|21733.79|21613.79|21734.17|21614.17|21734.95|21614.95|21733.79|21613.79|8
1638049800000|2021-11-27 21:50:00|21734.21|21614.21|21735.65|21615.65|21735.65|21615.65|21734.16|21614.16|9
1638049810000|2021-11-27 21:50:10|21735.59|21615.59|21735.94|21615.94|21737.74|21617.74|21735.59|21615.59|9
1638049820000|2021-11-27 21:50:20|21735.46|21615.46|21733.47|21613.47|21735.46|21615.46|21733.33|21613.33|10
1638049830000|2021-11-27 21:50:30|21734.6|21614.6|21738.89|21618.89|21738.89|21618.89|21734.6|21614.6|10
1638049840000|2021-11-27 21:50:40|21738.75|21618.75|21742.38|21622.38|21742.38|21622.38|21738.75|21618.75|10
1638049850000|2021-11-27 21:50:50|21742.41|21622.41|21748.09|21628.09|21748.09|21628.09|21742.41|21622.41|10
1638049860000|2021-11-27 21:51:00|21747.96|21627.96|21748.62|21628.62|21750.17|21630.17|21747.96|21627.96|10
1638049870000|2021-11-27 21:51:10|21748.86|21628.86|21747.41|21627.41|21748.86|21628.86|21747.41|21627.41|9
1638049880000|2021-11-27 21:51:20|21747.39|21627.39|21747.52|21627.52|21747.52|21627.52|21746.16|21626.16|10
1638049890000|2021-11-27 21:51:30|21747.89|21627.89|21749.96|21629.96|21749.96|21629.96|21747.89|21627.89|9
1638049900000|2021-11-27 21:51:40|21750.26|21630.26|21750.78|21630.78|21750.78|21630.78|21749.61|21629.61|9
1638049910000|2021-11-27 21:51:50|21750.82|21630.82|21750.39|21630.39|21750.87|21630.87|21750.04|21630.04|9
1638049920000|2021-11-27 21:52:00|21749.47|21629.47|21749.76|21629.76|21750.34|21630.34|21749.43|21629.43|10
1638049930000|2021-11-27 21:52:10|21750.42|21630.42|21751.6|21631.6|21751.8|21631.8|21749.13|21629.13|9
1638049940000|2021-11-27 21:52:20|21751.38|21631.38|21757.15|21637.15|21757.15|21637.15|21751.38|21631.38|10
1638049950000|2021-11-27 21:52:30|21757.1|21637.1|21760.5|21640.5|21760.53|21640.53|21757.1|21637.1|10
1638049960000|2021-11-27 21:52:40|21760.75|21640.75|21762.11|21642.11|21762.11|21642.11|21760.75|21640.75|9
1638049970000|2021-11-27 21:52:50|21762.23|21642.23|21767.57|21647.57|21767.57|21647.57|21762.23|21642.23|10
1638049980000|2021-11-27 21:53:00|21767.11|21647.11|21769.75|21649.75|21769.75|21649.75|21767.11|21647.11|10
1638049990000|2021-11-27 21:53:10|21769.41|21649.41|21770.16|21650.16|21770.38|21650.38|21769.41|21649.41|10
1638050000000|2021-11-27 21:53:20|21770.33|21650.33|21769.64|21649.64|21771.47|21651.47|21769.64|21649.64|10
1638050010000|2021-11-27 21:53:30|21769.59|21649.59|21769.24|21649.24|21769.82|21649.82|21768.4|21648.4|10
1638050020000|2021-11-27 21:53:40|21769.71|21649.71|21768.5|21648.5|21769.99|21649.99|21768.38|21648.38|10
1638050030000|2021-11-27 21:53:50|21768.56|21648.56|21769.71|21649.71|21769.86|21649.86|21768.42|21648.42|8
1638050040000|2021-11-27 21:54:00|21769.47|21649.47|21769.06|21649.06|21769.72|21649.72|21769.06|21649.06|10
1638050050000|2021-11-27 21:54:10|21769.09|21649.09|21767.03|21647.03|21769.27|21649.27|21767.03|21647.03|10
1638050060000|2021-11-27 21:54:20|21767.19|21647.19|21770.15|21650.15|21770.45|21650.45|21767.19|21647.19|10
1638050070000|2021-11-27 21:54:30|21771.16|21651.16|21773.7|21653.7|21773.71|21653.71|21771.01|21651.01|9
1638050080000|2021-11-27 21:54:40|21774.05|21654.05|21781.82|21661.82|21781.82|21661.82|21774.05|21654.05|9
1638050090000|2021-11-27 21:54:50|21781.85|21661.85|21789.4|21669.4|21789.4|21669.4|21781.85|21661.85|10
1638050100000|2021-11-27 21:55:00|21789.27|21669.27|21793.43|21673.43|21793.7|21673.7|21789.27|21669.27|9
1638050110000|2021-11-27 21:55:10|21793.38|21673.38|21795.94|21675.94|21795.94|21675.94|21793.22|21673.22|10
1638050120000|2021-11-27 21:55:20|21796.54|21676.54|21804.56|21684.56|21804.56|21684.56|21796.54|21676.54|10
1638050130000|2021-11-27 21:55:30|21804.22|21684.22|21809.6|21689.6|21809.6|21689.6|21804.22|21684.22|10
1638050140000|2021-11-27 21:55:40|21810.27|21690.27|21814.19|21694.19|21814.35|21694.35|21810.27|21690.27|9
1638050150000|2021-11-27 21:55:50|21813.93|21693.93|21812.89|21692.89|21813.93|21693.93|21811.86|21691.86|10
1638050160000|2021-11-27 21:56:00|21812.93|21692.93|21817.14|21697.14|21817.25|21697.25|21812.57|21692.57|10
1638050170000|2021-11-27 21:56:10|21817.4|21697.4|21819.11|21699.11|21819.11|21699.11|21816.42|21696.42|10
1638050180000|2021-11-27 21:56:20|21820.04|21700.04|21824.47|21704.47|21824.47|21704.47|21820.04|21700.04|10
1638050190000|2021-11-27 21:56:30|21825.11|21705.11|21831.48|21711.48|21831.48|21711.48|21825.11|21705.11|10
1638050200000|2021-11-27 21:56:40|21833.52|21713.52|21844.79|21724.79|21844.79|21724.79|21833.52|21713.52|10
1638050210000|2021-11-27 21:56:50|21844.97|21724.97|21842.98|21722.98|21845.55|21725.55|21842.98|21722.98|9
1638050220000|2021-11-27 21:57:00|21842.21|21722.21|21836.12|21716.12|21843.15|21723.15|21836.12|21716.12|10
1638050230000|2021-11-27 21:57:10|21833.86|21713.86|21826.38|21706.38|21833.86|21713.86|21826.38|21706.38|10
1638050240000|2021-11-27 21:57:20|21824.96|21704.96|21825.14|21705.14|21826.04|21706.04|21824.96|21704.96|9
1638050250000|2021-11-27 21:57:30|21824.66|21704.66|21823.2|21703.2|21824.66|21704.66|21822.52|21702.52|10
1638050260000|2021-11-27 21:57:40|21823.51|21703.51|21821.81|21701.81|21823.76|21703.76|21821.81|21701.81|10
1638050270000|2021-11-27 21:57:50|21820.06|21700.06|21815.39|21695.39|21820.26|21700.26|21815.39|21695.39|10
1638050280000|2021-11-27 21:58:00|21813.69|21693.69|21811.9|21691.9|21813.69|21693.69|21811.9|21691.9|10
1638050290000|2021-11-27 21:58:10|21811.91|21691.91|21808.09|21688.09|21811.91|21691.91|21807.92|21687.92|9
1638050300000|2021-11-27 21:58:20|21808.05|21688.05|21811.24|21691.24|21811.24|21691.24|21808.05|21688.05|10
1638050310000|2021-11-27 21:58:30|21812.01|21692.01|21808.96|21688.96|21812.01|21692.01|21808.96|21688.96|9
1638050320000|2021-11-27 21:58:40|21808.13|21688.13|21805.27|21685.27|21808.27|21688.27|21805.27|21685.27|9
1638050330000|2021-11-27 21:58:50|21803.91|21683.91|21802.58|21682.58|21803.91|21683.91|21802.1|21682.1|10
1638050340000|2021-11-27 21:59:00|21802.68|21682.68|21804.65|21684.65|21804.89|21684.89|21802.68|21682.68|9
1638050350000|2021-11-27 21:59:10|21804.4|21684.4|21802.07|21682.07|21804.4|21684.4|21802.07|21682.07|10
1638050360000|2021-11-27 21:59:20|21800.46|21680.46|21798.67|21678.67|21800.46|21680.46|21797.45|21677.45|9
1638050370000|2021-11-27 21:59:30|21798.57|21678.57|21794.39|21674.39|21798.6|21678.6|21794.39|21674.39|10
1638050380000|2021-11-27 21:59:40|21794.52|21674.52|21791.16|21671.16|21794.52|21674.52|21791.16|21671.16|9
1638050390000|2021-11-27 21:59:50|21790.99|21670.99|21794.24|21674.24|21794.24|21674.24|21790.33|21670.33|9
1638050400000|2021-11-27 22:00:00|21794.61|21674.61|21795.47|21675.47|21796.38|21676.38|21794.09|21674.09|8
1638050410000|2021-11-27 22:00:10|21795.64|21675.64|21800.03|21680.03|21800.03|21680.03|21794.95|21674.95|10
1638050420000|2021-11-27 22:00:20|21800.85|21680.85|21807.78|21687.78|21807.78|21687.78|21800.66|21680.66|10
1638050430000|2021-11-27 22:00:30|21808.49|21688.49|21814.76|21694.76|21814.87|21694.87|21808.49|21688.49|10
1638050440000|2021-11-27 22:00:40|21814.52|21694.52|21824.04|21704.04|21824.04|21704.04|21814.52|21694.52|10
1638050450000|2021-11-27 22:00:50|21822.92|21702.92|21828.26|21708.26|21828.26|21708.26|21822.82|21702.82|10
1638050460000|2021-11-27 22:01:00|21829.07|21709.07|21829.85|21709.85|21831.19|21711.19|21829.07|21709.07|10
1638050470000|2021-11-27 22:01:10|21829.4|21709.4|21826.32|21706.32|21829.4|21709.4|21826.32|21706.32|10
1638050480000|2021-11-27 22:01:20|21827.04|21707.04|21829.47|21709.47|21829.5|21709.5|21827.04|21707.04|8
1638050490000|2021-11-27 22:01:30|21829.33|21709.33|21828.3|21708.3|21829.72|21709.72|21827.82|21707.82|10
1638050500000|2021-11-27 22:01:40|21828.16|21708.16|21823.31|21703.31|21828.16|21708.16|21823.31|21703.31|10
1638050510000|2021-11-27 22:01:50|21824.41|21704.41|21827.17|21707.17|21827.82|21707.82|21824.41|21704.41|10
1638050520000|2021-11-27 22:02:00|21827.1|21707.1|21827.8|21707.8|21827.8|21707.8|21824.15|21704.15|10
1638050530000|2021-11-27 22:02:10|21828.61|21708.61|21833.44|21713.44|21833.44|21713.44|21828.61|21708.61|10
1638050540000|2021-11-27 22:02:20|21833.82|21713.82|21838.75|21718.75|21839.23|21719.23|21833.82|21713.82|10
1638050550000|2021-11-27 22:02:30|21839.74|21719.74|21843.01|21723.01|21843.01|21723.01|21839.74|21719.74|10
1638050560000|2021-11-27 22:02:40|21843.17|21723.17|21849.01|21729.01|21849.35|21729.35|21843.17|21723.17|9
1638050570000|2021-11-27 22:02:50|21848.92|21728.92|21850.62|21730.62|21850.62|21730.62|21848.92|21728.92|10
1638050580000|2021-11-27 22:03:00|21850.47|21730.47|21860.09|21740.09|21860.09|21740.09|21850.47|21730.47|10
1638050590000|2021-11-27 22:03:10|21860.17|21740.17|21859.43|21739.43|21860.25|21740.25|21858.07|21738.07|10
1638050600000|2021-11-27 22:03:20|21859.32|21739.32|21858.72|21738.72|21859.9|21739.9|21858.72|21738.72|9
1638050610000|2021-11-27 22:03:30|21857.15|21737.15|21855.48|21735.48|21857.15|21737.15|21854.95|21734.95|10
1638050620000|2021-11-27 22:03:40|21854.74|21734.74|21855.7|21735.7|21855.94|21735.94|21854.19|21734.19|10
1638050630000|2021-11-27 22:03:50|21855.13|21735.13|21854.2|21734.2|21855.13|21735.13|21854.2|21734.2|9
1638050640000|2021-11-27 22:04:00|21853.64|21733.64|21853.51|21733.51|21854.39|21734.39|21853.33|21733.33|10
1638050650000|2021-11-27 22:04:10|21853.97|21733.97|21858.74|21738.74|21858.74|21738.74|21853.97|21733.97|10
1638050660000|2021-11-27 22:04:20|21858.97|21738.97|21860.89|21740.89|21860.89|21740.89|21858.8|21738.8|10
1638050670000|2021-11-27 22:04:30|21861.31|21741.31|21863.54|21743.54|21864.05|21744.05|21861.31|21741.31|10
1638050680000|2021-11-27 22:04:40|21863.36|21743.36|21861.96|21741.96|21863.36|21743.36|21861.72|21741.72|10
1638050690000|2021-11-27 22:04:50|21862.63|21742.63|21861.93|21741.93|21862.75|21742.75|21861.93|21741.93|10
1638050700000|2021-11-27 22:05:00|21861.51|21741.51|21858.81|21738.81|21861.51|21741.51|21858.61|21738.61|10
1638050710000|2021-11-27 22:05:10|21858.92|21738.92|21857.93|21737.93|21859.43|21739.43|21857.93|21737.93|10
1638050720000|2021-11-27 22:05:20|21857.68|21737.68|21856.47|21736.47|21858.47|21738.47|21856.07|21736.07|10
1638050730000|2021-11-27 22:05:30|21856.12|21736.12|21857.04|21737.04|21857.34|21737.34|21855.4|21735.4|9
1638050740000|2021-11-27 22:05:40|21857.18|21737.18|21856.33|21736.33|21857.18|21737.18|21855.62|21735.62|10
1638050750000|2021-11-27 22:05:50|21856.36|21736.36|21855.68|21735.68|21856.61|21736.61|21855.68|21735.68|10
1638050760000|2021-11-27 22:06:00|21855.76|21735.76|21857.47|21737.47|21857.47|21737.47|21854.81|21734.81|10
1638050770000|2021-11-27 22:06:10|21857.56|21737.56|21857.32|21737.32|21857.56|21737.56|21856.9|21736.9|8
1638050780000|2021-11-27 22:06:20|21857.77|21737.77|21859.54|21739.54|21859.54|21739.54|21857.4|21737.4|9
1638050790000|2021-11-27 22:06:30|21859.33|21739.33|21859.62|21739.62|21860.12|21740.12|21859.27|21739.27|9
1638050800000|2021-11-27 22:06:40|21859.59|21739.59|21860.01|21740.01|21860.01|21740.01|21858.96|21738.96|9
1638050810000|2021-11-27 22:06:50|21859.3|21739.3|21858.17|21738.17|21859.3|21739.3|21858.17|21738.17|9
1638050820000|2021-11-27 22:07:00|21858.18|21738.18|21854.16|21734.16|21858.18|21738.18|21854.16|21734.16|10
1638050830000|2021-11-27 22:07:10|21854.19|21734.19|21855.11|21735.11|21855.12|21735.12|21854.19|21734.19|10
1638050840000|2021-11-27 22:07:20|21854.81|21734.81|21854.01|21734.01|21855.45|21735.45|21854.01|21734.01|10
1638050850000|2021-11-27 22:07:30|21854.49|21734.49|21854.5|21734.5|21855.19|21735.19|21853.63|21733.63|10
1638050860000|2021-11-27 22:07:40|21854.35|21734.35|21851.81|21731.81|21854.35|21734.35|21851.81|21731.81|10
1638050870000|2021-11-27 22:07:50|21851.51|21731.51|21849.26|21729.26|21851.54|21731.54|21849.26|21729.26|10
1638050880000|2021-11-27 22:08:00|21849.19|21729.19|21841.35|21721.35|21849.19|21729.19|21841.35|21721.35|9
1638050890000|2021-11-27 22:08:10|21840.88|21720.88|21838.15|21718.15|21841.13|21721.13|21837.96|21717.96|10
1638050900000|2021-11-27 22:08:20|21837.83|21717.83|21834.19|21714.19|21837.83|21717.83|21833.94|21713.94|9
1638050910000|2021-11-27 22:08:30|21834.14|21714.14|21830.74|21710.74|21834.19|21714.19|21830.74|21710.74|10
1638050920000|2021-11-27 22:08:40|21832.48|21712.48|21836.64|21716.64|21836.64|21716.64|21832.06|21712.06|10
1638050930000|2021-11-27 22:08:50|21837.82|21717.82|21844.7|21724.7|21844.7|21724.7|21837.82|21717.82|10
1638050940000|2021-11-27 22:09:00|21845.82|21725.82|21854.56|21734.56|21854.56|21734.56|21845.82|21725.82|10
1638050950000|2021-11-27 22:09:10|21855.27|21735.27|21860.12|21740.12|21860.12|21740.12|21855.27|21735.27|10
1638050960000|2021-11-27 22:09:20|21859.69|21739.69|21861.97|21741.97|21861.97|21741.97|21859.69|21739.69|10
1638050970000|2021-11-27 22:09:30|21861.82|21741.82|21869.52|21749.52|21869.52|21749.52|21861.23|21741.23|9
1638050980000|2021-11-27 22:09:40|21870.01|21750.01|21869.72|21749.72|21871.13|21751.13|21869.38|21749.38|10
1638050990000|2021-11-27 22:09:50|21866.97|21746.97|21862.79|21742.79|21866.97|21746.97|21862.43|21742.43|10
1638051000000|2021-11-27 22:10:00|21862.74|21742.74|21863.32|21743.32|21863.32|21743.32|21862.35|21742.35|10
1638051010000|2021-11-27 22:10:10|21863|21743|21867.56|21747.56|21867.56|21747.56|21863|21743|10
1638051020000|2021-11-27 22:10:20|21868|21748|21870.55|21750.55|21870.55|21750.55|21868|21748|9
1638051030000|2021-11-27 22:10:30|21870.64|21750.64|21871.07|21751.07|21871.22|21751.22|21870.5|21750.5|10
1638051040000|2021-11-27 22:10:40|21871.32|21751.32|21869.79|21749.79|21871.32|21751.32|21869.79|21749.79|9
1638051050000|2021-11-27 22:10:50|21869.97|21749.97|21872.95|21752.95|21873.13|21753.13|21869.97|21749.97|9
1638051060000|2021-11-27 22:11:00|21873.73|21753.73|21875.89|21755.89|21875.89|21755.89|21873.73|21753.73|10
1638051070000|2021-11-27 22:11:10|21875.79|21755.79|21872.79|21752.79|21875.79|21755.79|21872.46|21752.46|10
1638051080000|2021-11-27 22:11:20|21873.28|21753.28|21872.09|21752.09|21873.79|21753.79|21872.09|21752.09|10
1638051090000|2021-11-27 22:11:30|21872.38|21752.38|21876.17|21756.17|21876.17|21756.17|21871.19|21751.19|10
1638051100000|2021-11-27 22:11:40|21875.36|21755.36|21874.25|21754.25|21875.36|21755.36|21873.19|21753.19|10
1638051110000|2021-11-27 22:11:50|21874.28|21754.28|21874.46|21754.46|21875.49|21755.49|21874.28|21754.28|10
1638051120000|2021-11-27 22:12:00|21874.61|21754.61|21877.06|21757.06|21877.08|21757.08|21874.61|21754.61|10
1638051130000|2021-11-27 22:12:10|21877.37|21757.37|21878.69|21758.69|21878.69|21758.69|21877.37|21757.37|9
1638051140000|2021-11-27 22:12:20|21879.04|21759.04|21878.69|21758.69|21879.16|21759.16|21878.69|21758.69|8
1638051150000|2021-11-27 22:12:30|21878.35|21758.35|21881.42|21761.42|21881.42|21761.42|21878.35|21758.35|10
1638051160000|2021-11-27 22:12:40|21881.69|21761.69|21880.73|21760.73|21881.69|21761.69|21880.68|21760.68|10
1638051170000|2021-11-27 22:12:50|21881.17|21761.17|21883.51|21763.51|21883.51|21763.51|21881.17|21761.17|10
1638051180000|2021-11-27 22:13:00|21883.42|21763.42|21882.17|21762.17|21883.63|21763.63|21882.17|21762.17|10
1638051190000|2021-11-27 22:13:10|21882.26|21762.26|21881.46|21761.46|21883.16|21763.16|21881.46|21761.46|10
1638051200000|2021-11-27 22:13:20|21880.92|21760.92|21876.73|21756.73|21880.92|21760.92|21876.73|21756.73|10
1638051210000|2021-11-27 22:13:30|21876.32|21756.32|21872.53|21752.53|21876.32|21756.32|21872.53|21752.53|10
1638051220000|2021-11-27 22:13:40|21871.97|21751.97|21871.78|21751.78|21872.69|21752.69|21871.51|21751.51|9
1638051230000|2021-11-27 22:13:50|21871.79|21751.79|21864.29|21744.29|21871.79|21751.79|21864.21|21744.21|9
1638051240000|2021-11-27 22:14:00|21863.82|21743.82|21865.45|21745.45|21865.73|21745.73|21863.82|21743.82|10
1638051250000|2021-11-27 22:14:10|21865.56|21745.56|21865.44|21745.44|21865.76|21745.76|21865.25|21745.25|9
1638051260000|2021-11-27 22:14:20|21865.19|21745.19|21866.27|21746.27|21866.27|21746.27|21864.84|21744.84|10
1638051270000|2021-11-27 22:14:30|21866.57|21746.57|21868.54|21748.54|21868.87|21748.87|21866.57|21746.57|10
1638051280000|2021-11-27 22:14:40|21869.77|21749.77|21868.99|21748.99|21870.06|21750.06|21868.99|21748.99|10
1638051290000|2021-11-27 22:14:50|21868.77|21748.77|21871.93|21751.93|21871.93|21751.93|21868.13|21748.13|10
1638051300000|2021-11-27 22:15:00|21872.1|21752.1|21876.6|21756.6|21876.6|21756.6|21872.1|21752.1|10
1638051310000|2021-11-27 22:15:10|21876.69|21756.69|21878.19|21758.19|21878.19|21758.19|21876.69|21756.69|10
1638051320000|2021-11-27 22:15:20|21877.96|21757.96|21879.86|21759.86|21879.86|21759.86|21877.58|21757.58|10
1638051330000|2021-11-27 22:15:30|21880.84|21760.84|21877.97|21757.97|21880.88|21760.88|21877.97|21757.97|10
1638051340000|2021-11-27 22:15:40|21876.13|21756.13|21873.02|21753.02|21876.13|21756.13|21872.83|21752.83|10
1638051350000|2021-11-27 22:15:50|21871.47|21751.47|21863.57|21743.57|21871.47|21751.47|21863.57|21743.57|10
1638051360000|2021-11-27 22:16:00|21864.25|21744.25|21858.77|21738.77|21864.25|21744.25|21858.77|21738.77|10
1638051370000|2021-11-27 22:16:10|21858.74|21738.74|21858|21738|21858.74|21738.74|21857.38|21737.38|9
1638051380000|2021-11-27 22:16:20|21858.33|21738.33|21858.62|21738.62|21859.48|21739.48|21858.33|21738.33|10
1638051390000|2021-11-27 22:16:30|21858.3|21738.3|21857.85|21737.85|21858.93|21738.93|21857.85|21737.85|9
1638051400000|2021-11-27 22:16:40|21857.84|21737.84|21856.69|21736.69|21857.84|21737.84|21856.69|21736.69|9
1638051410000|2021-11-27 22:16:50|21856.61|21736.61|21852.93|21732.93|21856.66|21736.66|21852.93|21732.93|10
1638051420000|2021-11-27 22:17:00|21852.31|21732.31|21849.86|21729.86|21852.34|21732.34|21849.86|21729.86|10
1638051430000|2021-11-27 22:17:10|21849.58|21729.58|21843.12|21723.12|21849.58|21729.58|21843.12|21723.12|9
1638051440000|2021-11-27 22:17:20|21842.15|21722.15|21836.61|21716.61|21842.15|21722.15|21836.61|21716.61|10
1638051450000|2021-11-27 22:17:30|21836.64|21716.64|21830.55|21710.55|21836.64|21716.64|21829.77|21709.77|10
1638051460000|2021-11-27 22:17:40|21829.34|21709.34|21829.49|21709.49|21830.75|21710.75|21828.94|21708.94|9
1638051470000|2021-11-27 22:17:50|21829.46|21709.46|21830.6|21710.6|21831.05|21711.05|21829.2|21709.2|9
1638051480000|2021-11-27 22:18:00|21830.68|21710.68|21828.55|21708.55|21832.06|21712.06|21828.55|21708.55|8
1638051490000|2021-11-27 22:18:10|21827.8|21707.8|21827.51|21707.51|21827.86|21707.86|21827.45|21707.45|10
1638051500000|2021-11-27 22:18:20|21827.45|21707.45|21824.48|21704.48|21827.45|21707.45|21824.4|21704.4|10
1638051510000|2021-11-27 22:18:30|21824.33|21704.33|21822.47|21702.47|21824.33|21704.33|21821.63|21701.63|9
1638051520000|2021-11-27 22:18:40|21822.32|21702.32|21820.14|21700.14|21822.32|21702.32|21820.13|21700.13|10
1638051530000|2021-11-27 22:18:50|21820.27|21700.27|21821.18|21701.18|21821.18|21701.18|21820.27|21700.27|10
1638051540000|2021-11-27 22:19:00|21821.24|21701.24|21821.56|21701.56|21821.83|21701.83|21821.13|21701.13|9
1638051550000|2021-11-27 22:19:10|21822.07|21702.07|21822.1|21702.1|21823.04|21703.04|21822.07|21702.07|9
1638051560000|2021-11-27 22:19:20|21822.05|21702.05|21823.07|21703.07|21823.08|21703.08|21821.5|21701.5|10
1638051570000|2021-11-27 22:19:30|21823.3|21703.3|21823.73|21703.73|21823.73|21703.73|21823.12|21703.12|9
1638051580000|2021-11-27 22:19:40|21823.94|21703.94|21825.49|21705.49|21825.49|21705.49|21823.49|21703.49|9
1638051590000|2021-11-27 22:19:50|21825.96|21705.96|21824.82|21704.82|21826.19|21706.19|21824.68|21704.68|10
1638051600000|2021-11-27 22:20:00|21824.77|21704.77|21824.06|21704.06|21824.77|21704.77|21824.06|21704.06|10
1638051610000|2021-11-27 22:20:10|21824.43|21704.43|21824.76|21704.76|21825.63|21705.63|21824.33|21704.33|10
1638051620000|2021-11-27 22:20:20|21825.38|21705.38|21824.87|21704.87|21825.38|21705.38|21823.38|21703.38|9
1638051630000|2021-11-27 22:20:30|21824.77|21704.77|21827.47|21707.47|21827.47|21707.47|21824.76|21704.76|10
1638051640000|2021-11-27 22:20:40|21829.83|21709.83|21831.55|21711.55|21831.62|21711.62|21829.83|21709.83|10
1638051650000|2021-11-27 22:20:50|21831.51|21711.51|21832.75|21712.75|21832.75|21712.75|21831.51|21711.51|9
1638051660000|2021-11-27 22:21:00|21833.99|21713.99|21835.22|21715.22|21835.34|21715.34|21833.99|21713.99|10
1638051670000|2021-11-27 22:21:10|21835.16|21715.16|21837.38|21717.38|21838.05|21718.05|21834.96|21714.96|9
1638051680000|2021-11-27 22:21:20|21838.44|21718.44|21839.6|21719.6|21839.6|21719.6|21838.1|21718.1|10
1638051690000|2021-11-27 22:21:30|21839.93|21719.93|21841.83|21721.83|21841.83|21721.83|21839.93|21719.93|10
1638051700000|2021-11-27 22:21:40|21842.6|21722.6|21845.69|21725.69|21845.69|21725.69|21842.6|21722.6|10
1638051710000|2021-11-27 22:21:50|21845.57|21725.57|21843.09|21723.09|21845.57|21725.57|21842.99|21722.99|9
1638051720000|2021-11-27 22:22:00|21842.45|21722.45|21840.05|21720.05|21842.45|21722.45|21840.05|21720.05|10
1638051730000|2021-11-27 22:22:10|21839.55|21719.55|21839.74|21719.74|21839.74|21719.74|21839.36|21719.36|10
1638051740000|2021-11-27 22:22:20|21840.57|21720.57|21842.87|21722.87|21842.87|21722.87|21840.4|21720.4|10
1638051750000|2021-11-27 22:22:30|21842.44|21722.44|21843.94|21723.94|21843.94|21723.94|21842.44|21722.44|10
1638051760000|2021-11-27 22:22:40|21844.71|21724.71|21846.44|21726.44|21846.79|21726.79|21844.71|21724.71|10
1638051770000|2021-11-27 22:22:50|21846.59|21726.59|21845.33|21725.33|21847.14|21727.14|21845.33|21725.33|9
1638051780000|2021-11-27 22:23:00|21845.65|21725.65|21845.83|21725.83|21846.46|21726.46|21845.64|21725.64|10
1638051790000|2021-11-27 22:23:10|21846.94|21726.94|21846.3|21726.3|21846.94|21726.94|21845.44|21725.44|9
1638051800000|2021-11-27 22:23:20|21845.4|21725.4|21844.13|21724.13|21845.52|21725.52|21844.13|21724.13|10
1638051810000|2021-11-27 22:23:30|21843.66|21723.66|21841.02|21721.02|21843.66|21723.66|21841.02|21721.02|9
1638051820000|2021-11-27 22:23:40|21840.63|21720.63|21835.06|21715.06|21840.63|21720.63|21835.06|21715.06|10
1638051830000|2021-11-27 22:23:50|21834.05|21714.05|21827.43|21707.43|21834.48|21714.48|21827.43|21707.43|10
1638051840000|2021-11-27 22:24:00|21827.51|21707.51|21821.38|21701.38|21827.51|21707.51|21821.38|21701.38|9
1638051850000|2021-11-27 22:24:10|21820.52|21700.52|21816.88|21696.88|21820.52|21700.52|21816.88|21696.88|9
1638051860000|2021-11-27 22:24:20|21816.66|21696.66|21815.73|21695.73|21817.66|21697.66|21815.73|21695.73|9
1638051870000|2021-11-27 22:24:30|21815.83|21695.83|21816.04|21696.04|21817.53|21697.53|21815.83|21695.83|10
1638051880000|2021-11-27 22:24:40|21816.86|21696.86|21813.15|21693.15|21816.86|21696.86|21813.15|21693.15|9
1638051890000|2021-11-27 22:24:50|21813.21|21693.21|21810.97|21690.97|21813.21|21693.21|21810.76|21690.76|10
1638051900000|2021-11-27 22:25:00|21811.98|21691.98|21811.14|21691.14|21812.48|21692.48|21811.14|21691.14|9
1638051910000|2021-11-27 22:25:10|21810.89|21690.89|21805.58|21685.58|21810.89|21690.89|21805.58|21685.58|10
1638051920000|2021-11-27 22:25:20|21805.45|21685.45|21801.53|21681.53|21805.49|21685.49|21800.1|21680.1|10
1638051930000|2021-11-27 22:25:30|21802.94|21682.94|21805.68|21685.68|21806.56|21686.56|21802.94|21682.94|10
1638051940000|2021-11-27 22:25:40|21805.49|21685.49|21806.2|21686.2|21806.31|21686.31|21805.49|21685.49|9
1638051950000|2021-11-27 22:25:50|21806.26|21686.26|21804.77|21684.77|21806.46|21686.46|21804.26|21684.26|10
1638051960000|2021-11-27 22:26:00|21805.28|21685.28|21805.05|21685.05|21805.65|21685.65|21805.05|21685.05|10
1638051970000|2021-11-27 22:26:10|21805.17|21685.17|21807.58|21687.58|21807.85|21687.85|21805.17|21685.17|9
1638051980000|2021-11-27 22:26:20|21807.2|21687.2|21807.49|21687.49|21808.15|21688.15|21807.2|21687.2|10
1638051990000|2021-11-27 22:26:30|21807.58|21687.58|21810.25|21690.25|21810.25|21690.25|21807.58|21687.58|9
1638052000000|2021-11-27 22:26:40|21811.04|21691.04|21809.77|21689.77|21814.25|21694.25|21809.77|21689.77|10
1638052010000|2021-11-27 22:26:50|21807.56|21687.56|21810.92|21690.92|21810.92|21690.92|21807.56|21687.56|9
1638052020000|2021-11-27 22:27:00|21810.58|21690.58|21811.38|21691.38|21811.74|21691.74|21810.55|21690.55|8
1638052030000|2021-11-27 22:27:10|21811.57|21691.57|21811.36|21691.36|21811.57|21691.57|21810.46|21690.46|10
1638052040000|2021-11-27 22:27:20|21811.68|21691.68|21812.1|21692.1|21812.1|21692.1|21811.46|21691.46|9
1638052050000|2021-11-27 22:27:30|21811.82|21691.82|21812.76|21692.76|21812.76|21692.76|21811.82|21691.82|7
1638052060000|2021-11-27 22:27:40|21812.2|21692.2|21812.97|21692.97|21812.97|21692.97|21810.55|21690.55|6
1638052070000|2021-11-27 22:27:50|21814.25|21694.25|21814.35|21694.35|21815.91|21695.91|21814.25|21694.25|10
1638052080000|2021-11-27 22:28:00|21815.45|21695.45|21816.31|21696.31|21816.54|21696.54|21815.45|21695.45|10
1638052090000|2021-11-27 22:28:10|21816|21696|21820.24|21700.24|21820.36|21700.36|21816|21696|9
1638052100000|2021-11-27 22:28:20|21820.54|21700.54|21823.15|21703.15|21823.2|21703.2|21819.53|21699.53|10
1638052110000|2021-11-27 22:28:30|21823.25|21703.25|21823.82|21703.82|21824.71|21704.71|21823.25|21703.25|10
1638052120000|2021-11-27 22:28:40|21823.79|21703.79|21823.62|21703.62|21825.77|21705.77|21823.62|21703.62|10
1638052130000|2021-11-27 22:28:50|21823.64|21703.64|21825.45|21705.45|21825.82|21705.82|21823.64|21703.64|10
1638052140000|2021-11-27 22:29:00|21825.62|21705.62|21825.14|21705.14|21826.1|21706.1|21824.47|21704.47|10
1638052150000|2021-11-27 22:29:10|21825.19|21705.19|21827.4|21707.4|21827.4|21707.4|21825.19|21705.19|10
1638052160000|2021-11-27 22:29:20|21828.11|21708.11|21827.09|21707.09|21828.11|21708.11|21826.74|21706.74|10
1638052170000|2021-11-27 22:29:30|21827.11|21707.11|21830.57|21710.57|21830.98|21710.98|21827.11|21707.11|9
1638052180000|2021-11-27 22:29:40|21832.02|21712.02|21831.96|21711.96|21832.02|21712.02|21830.7|21710.7|10
1638052190000|2021-11-27 22:29:50|21832.06|21712.06|21834.96|21714.96|21834.96|21714.96|21831.54|21711.54|8
1638052200000|2021-11-27 22:30:00|21835.68|21715.68|21833.59|21713.59|21837.25|21717.25|21833.08|21713.08|10
1638052210000|2021-11-27 22:30:10|21833.64|21713.64|21834.51|21714.51|21834.89|21714.89|21833.64|21713.64|10
1638052220000|2021-11-27 22:30:20|21834.54|21714.54|21834.89|21714.89|21836.18|21716.18|21834.54|21714.54|10
1638052230000|2021-11-27 22:30:30|21834.93|21714.93|21835.74|21715.74|21835.74|21715.74|21834.72|21714.72|9
1638052240000|2021-11-27 22:30:40|21835.8|21715.8|21837.11|21717.11|21837.11|21717.11|21835.8|21715.8|10
1638052250000|2021-11-27 22:30:50|21837.18|21717.18|21836.01|21716.01|21837.89|21717.89|21835.71|21715.71|10
1638052260000|2021-11-27 22:31:00|21836.07|21716.07|21836.02|21716.02|21836.18|21716.18|21835.62|21715.62|10
1638052270000|2021-11-27 22:31:10|21836.03|21716.03|21836.13|21716.13|21836.13|21716.13|21835.88|21715.88|10
1638052280000|2021-11-27 22:31:20|21836.08|21716.08|21837.38|21717.38|21837.38|21717.38|21836.08|21716.08|10
1638052290000|2021-11-27 22:31:30|21837.23|21717.23|21838.35|21718.35|21838.6|21718.6|21837.17|21717.17|10
1638052300000|2021-11-27 22:31:40|21837.56|21717.56|21837.93|21717.93|21837.93|21717.93|21837.55|21717.55|8
1638052310000|2021-11-27 22:31:50|21837.43|21717.43|21839.75|21719.75|21839.75|21719.75|21837.19|21717.19|9
1638052320000|2021-11-27 22:32:00|21839.83|21719.83|21842.51|21722.51|21842.51|21722.51|21839.71|21719.71|10
1638052330000|2021-11-27 22:32:10|21843.51|21723.51|21844.32|21724.32|21845.03|21725.03|21843.51|21723.51|10
1638052340000|2021-11-27 22:32:20|21843.98|21723.98|21845.65|21725.65|21846.1|21726.1|21843.98|21723.98|9
1638052350000|2021-11-27 22:32:30|21845.68|21725.68|21848.33|21728.33|21848.33|21728.33|21845.39|21725.39|10
1638052360000|2021-11-27 22:32:40|21848.42|21728.42|21849.95|21729.95|21850.69|21730.69|21847.78|21727.78|10
1638052370000|2021-11-27 22:32:50|21850.15|21730.15|21853.13|21733.13|21853.13|21733.13|21850.15|21730.15|10
1638052380000|2021-11-27 22:33:00|21853.69|21733.69|21859.9|21739.9|21859.97|21739.97|21853.69|21733.69|9
1638052390000|2021-11-27 22:33:10|21859.71|21739.71|21858.42|21738.42|21859.71|21739.71|21857.89|21737.89|10
1638052400000|2021-11-27 22:33:20|21858.65|21738.65|21860.82|21740.82|21861.32|21741.32|21858.65|21738.65|10
1638052410000|2021-11-27 22:33:30|21860.7|21740.7|21861.26|21741.26|21861.33|21741.33|21860.7|21740.7|9
1638052420000|2021-11-27 22:33:40|21861.73|21741.73|21860.5|21740.5|21861.85|21741.85|21860.24|21740.24|10
1638052430000|2021-11-27 22:33:50|21860.11|21740.11|21860.04|21740.04|21860.11|21740.11|21859.93|21739.93|7
1638052440000|2021-11-27 22:34:00|21860.19|21740.19|21861.08|21741.08|21861.25|21741.25|21859.75|21739.75|8
1638052450000|2021-11-27 22:34:10|21861.72|21741.72|21861.39|21741.39|21861.72|21741.72|21861.21|21741.21|9
1638052460000|2021-11-27 22:34:20|21861.46|21741.46|21860.39|21740.39|21862.2|21742.2|21860.39|21740.39|9
1638052470000|2021-11-27 22:34:30|21860.29|21740.29|21859.26|21739.26|21860.29|21740.29|21859.26|21739.26|10
1638052480000|2021-11-27 22:34:40|21859.05|21739.05|21858.47|21738.47|21859.99|21739.99|21858.47|21738.47|7
1638052490000|2021-11-27 22:34:50|21859.34|21739.34|21859.72|21739.72|21859.72|21739.72|21859.05|21739.05|10
1638052500000|2021-11-27 22:35:00|21859.79|21739.79|21860.21|21740.21|21860.83|21740.83|21859.79|21739.79|10
1638052510000|2021-11-27 22:35:10|21860.17|21740.17|21860.5|21740.5|21860.92|21740.92|21860.17|21740.17|6
1638052520000|2021-11-27 22:35:20|21861.06|21741.06|21860.82|21740.82|21861.25|21741.25|21860.45|21740.45|9
1638052530000|2021-11-27 22:35:30|21860.7|21740.7|21860.84|21740.84|21860.84|21740.84|21859.93|21739.93|10
1638052540000|2021-11-27 22:35:40|21860.86|21740.86|21859.74|21739.74|21861.05|21741.05|21859.74|21739.74|10
1638052550000|2021-11-27 22:35:50|21859.77|21739.77|21861.72|21741.72|21861.72|21741.72|21859.77|21739.77|7
1638052560000|2021-11-27 22:36:00|21861.53|21741.53|21861.31|21741.31|21861.57|21741.57|21860.79|21740.79|10
1638052570000|2021-11-27 22:36:10|21862.06|21742.06|21862.59|21742.59|21862.59|21742.59|21861.78|21741.78|9
1638052580000|2021-11-27 22:36:20|21862.45|21742.45|21863.57|21743.57|21863.57|21743.57|21862.44|21742.44|9
1638052590000|2021-11-27 22:36:30|21863.25|21743.25|21863.05|21743.05|21863.74|21743.74|21862.62|21742.62|8
1638052600000|2021-11-27 22:36:40|21862.97|21742.97|21864.46|21744.46|21864.96|21744.96|21862.41|21742.41|9
1638052610000|2021-11-27 22:36:50|21864.5|21744.5|21864.2|21744.2|21864.9|21744.9|21864.2|21744.2|10
1638052620000|2021-11-27 22:37:00|21864.28|21744.28|21864.52|21744.52|21864.52|21744.52|21863.8|21743.8|10
1638052630000|2021-11-27 22:37:10|21865.04|21745.04|21866.05|21746.05|21866.05|21746.05|21864.58|21744.58|9
1638052640000|2021-11-27 22:37:20|21865.9|21745.9|21867.02|21747.02|21867.02|21747.02|21865.64|21745.64|10
1638052650000|2021-11-27 22:37:30|21865.89|21745.89|21867.71|21747.71|21867.77|21747.77|21865.89|21745.89|10
1638052660000|2021-11-27 22:37:40|21867.85|21747.85|21868.35|21748.35|21868.35|21748.35|21867.72|21747.72|9
1638052670000|2021-11-27 22:37:50|21868.5|21748.5|21866.47|21746.47|21868.5|21748.5|21866.47|21746.47|9
1638052680000|2021-11-27 22:38:00|21866.49|21746.49|21867.11|21747.11|21867.4|21747.4|21866.49|21746.49|10
1638052690000|2021-11-27 22:38:10|21867.14|21747.14|21868.34|21748.34|21868.34|21748.34|21867.14|21747.14|10
1638052700000|2021-11-27 22:38:20|21867.94|21747.94|21868.38|21748.38|21868.45|21748.45|21867.79|21747.79|9
1638052710000|2021-11-27 22:38:30|21868.35|21748.35|21870.29|21750.29|21870.29|21750.29|21868.29|21748.29|10
1638052720000|2021-11-27 22:38:40|21871.54|21751.54|21888.79|21768.79|21888.79|21768.79|21871.54|21751.54|10
1638052730000|2021-11-27 22:38:50|21889.97|21769.97|21902.09|21782.09|21902.09|21782.09|21889.97|21769.97|10
1638052740000|2021-11-27 22:39:00|21902.83|21782.83|21907.42|21787.42|21907.45|21787.45|21902.83|21782.83|10
1638052750000|2021-11-27 22:39:10|21908.13|21788.13|21910.34|21790.34|21910.34|21790.34|21907.7|21787.7|10
1638052760000|2021-11-27 22:39:20|21910.45|21790.45|21911.72|21791.72|21911.72|21791.72|21910.45|21790.45|10
1638052770000|2021-11-27 22:39:30|21911.68|21791.68|21911.06|21791.06|21911.82|21791.82|21910.94|21790.94|10
1638052780000|2021-11-27 22:39:40|21911.39|21791.39|21911.67|21791.67|21911.99|21791.99|21910.56|21790.56|10
1638052790000|2021-11-27 22:39:50|21910.18|21790.18|21908.05|21788.05|21910.18|21790.18|21907.08|21787.08|9
1638052800000|2021-11-27 22:40:00|21908|21788|21908.68|21788.68|21908.68|21788.68|21907.08|21787.08|10
1638052810000|2021-11-27 22:40:10|21909.39|21789.39|21910.67|21790.67|21911.05|21791.05|21909.39|21789.39|10
1638052820000|2021-11-27 22:40:20|21910.85|21790.85|21912.68|21792.68|21912.68|21792.68|21910.83|21790.83|8
1638052830000|2021-11-27 22:40:30|21912.43|21792.43|21915.36|21795.36|21915.36|21795.36|21912.43|21792.43|10
1638052840000|2021-11-27 22:40:40|21916.28|21796.28|21917.02|21797.02|21917.34|21797.34|21915.95|21795.95|9
1638052850000|2021-11-27 22:40:50|21917.12|21797.12|21918.7|21798.7|21918.74|21798.74|21917.07|21797.07|10
1638052860000|2021-11-27 22:41:00|21919.48|21799.48|21920.16|21800.16|21920.16|21800.16|21919.22|21799.22|9
1638052870000|2021-11-27 22:41:10|21920.52|21800.52|21924.34|21804.34|21924.34|21804.34|21920.19|21800.19|10
1638052880000|2021-11-27 22:41:20|21923.58|21803.58|21929.5|21809.5|21929.5|21809.5|21923.58|21803.58|10
1638052890000|2021-11-27 22:41:30|21929.13|21809.13|21928.89|21808.89|21930.15|21810.15|21928.84|21808.84|9
1638052900000|2021-11-27 22:41:40|21928.45|21808.45|21938.9|21818.9|21939.05|21819.05|21928.45|21808.45|10
1638052910000|2021-11-27 22:41:50|21938.99|21818.99|21938.35|21818.35|21939.3|21819.3|21938.35|21818.35|10
1638052920000|2021-11-27 22:42:00|21937.45|21817.45|21938.68|21818.68|21938.75|21818.75|21937.44|21817.44|8
1638052930000|2021-11-27 22:42:10|21938.54|21818.54|21939.03|21819.03|21939.03|21819.03|21938.54|21818.54|8
1638052940000|2021-11-27 22:42:20|21938.82|21818.82|21939.44|21819.44|21939.63|21819.63|21938.03|21818.03|9
1638052950000|2021-11-27 22:42:30|21939.61|21819.61|21939.79|21819.79|21940.31|21820.31|21939.38|21819.38|8
1638052960000|2021-11-27 22:42:40|21939.42|21819.42|21939.6|21819.6|21939.87|21819.87|21939.42|21819.42|10
1638052970000|2021-11-27 22:42:50|21940.08|21820.08|21937.85|21817.85|21940.08|21820.08|21937.81|21817.81|8
1638052980000|2021-11-27 22:43:00|21937.78|21817.78|21937.09|21817.09|21937.8|21817.8|21936.78|21816.78|8
1638052990000|2021-11-27 22:43:10|21937.11|21817.11|21936.95|21816.95|21937.22|21817.22|21936.73|21816.73|7
1638053000000|2021-11-27 22:43:20|21936.81|21816.81|21936.99|21816.99|21937.41|21817.41|21936.81|21816.81|9
1638053010000|2021-11-27 22:43:30|21936.75|21816.75|21937.64|21817.64|21938.37|21818.37|21936.75|21816.75|10
1638053020000|2021-11-27 22:43:40|21937.41|21817.41|21936.07|21816.07|21937.45|21817.45|21935.72|21815.72|9
1638053030000|2021-11-27 22:43:50|21934.56|21814.56|21930.45|21810.45|21934.56|21814.56|21930.03|21810.03|8
1638053040000|2021-11-27 22:44:00|21929.77|21809.77|21926.48|21806.48|21929.77|21809.77|21926.48|21806.48|10
1638053050000|2021-11-27 22:44:10|21926.68|21806.68|21925.85|21805.85|21926.68|21806.68|21925.85|21805.85|10
1638053060000|2021-11-27 22:44:20|21925.68|21805.68|21921.33|21801.33|21925.68|21805.68|21921.33|21801.33|9
1638053070000|2021-11-27 22:44:30|21921.38|21801.38|21920.93|21800.93|21921.78|21801.78|21920.93|21800.93|10
1638053080000|2021-11-27 22:44:40|21920.76|21800.76|21921.07|21801.07|21921.07|21801.07|21920.67|21800.67|6
1638053090000|2021-11-27 22:44:50|21921.08|21801.08|21923.06|21803.06|21923.66|21803.66|21921.08|21801.08|11
1638053100000|2021-11-27 22:45:00|21923.18|21803.18|21922.69|21802.69|21923.18|21803.18|21922.69|21802.69|9
1638053110000|2021-11-27 22:45:10|21923.18|21803.18|21922.52|21802.52|21923.32|21803.32|21922.52|21802.52|9
1638053120000|2021-11-27 22:45:20|21922.11|21802.11|21919.95|21799.95|21922.14|21802.14|21919.95|21799.95|9
1638053130000|2021-11-27 22:45:30|21919.76|21799.76|21916.43|21796.43|21919.95|21799.95|21916.43|21796.43|9
1638053140000|2021-11-27 22:45:40|21916.5|21796.5|21911.35|21791.35|21916.64|21796.64|21911.34|21791.34|9
1638053150000|2021-11-27 22:45:50|21911.53|21791.53|21910.79|21790.79|21911.53|21791.53|21909.47|21789.47|10
1638053160000|2021-11-27 22:46:00|21909.99|21789.99|21914.01|21794.01|21914.01|21794.01|21909.99|21789.99|10
1638053170000|2021-11-27 22:46:10|21914.48|21794.48|21917.85|21797.85|21917.85|21797.85|21914.48|21794.48|10
1638053180000|2021-11-27 22:46:20|21917.16|21797.16|21918.52|21798.52|21918.65|21798.65|21916.88|21796.88|10
1638053190000|2021-11-27 22:46:30|21918.86|21798.86|21921.64|21801.64|21921.67|21801.67|21918.86|21798.86|9
1638053200000|2021-11-27 22:46:40|21922.51|21802.51|21927.04|21807.04|21927.04|21807.04|21922.51|21802.51|10
1638053210000|2021-11-27 22:46:50|21928.53|21808.53|21935.24|21815.24|21935.24|21815.24|21928.53|21808.53|9
1638053220000|2021-11-27 22:47:00|21935.37|21815.37|21936.69|21816.69|21936.69|21816.69|21935.37|21815.37|10
1638053230000|2021-11-27 22:47:10|21936.7|21816.7|21937.4|21817.4|21938.27|21818.27|21936.7|21816.7|10
1638053240000|2021-11-27 22:47:20|21937.39|21817.39|21939.83|21819.83|21939.83|21819.83|21937.39|21817.39|10
1638053250000|2021-11-27 22:47:30|21939.39|21819.39|21939.26|21819.26|21940.4|21820.4|21939.08|21819.08|10
1638053260000|2021-11-27 22:47:40|21938.57|21818.57|21938.94|21818.94|21938.94|21818.94|21937.28|21817.28|10
1638053270000|2021-11-27 22:47:50|21941.59|21821.59|21942.31|21822.31|21943.45|21823.45|21941.59|21821.59|10
1638053280000|2021-11-27 22:48:00|21941.99|21821.99|21941.05|21821.05|21942.02|21822.02|21940.53|21820.53|10
1638053290000|2021-11-27 22:48:10|21940.85|21820.85|21939.93|21819.93|21941.18|21821.18|21939.93|21819.93|10
1638053300000|2021-11-27 22:48:20|21939.76|21819.76|21938.47|21818.47|21939.98|21819.98|21938.43|21818.43|9
1638053310000|2021-11-27 22:48:30|21939.19|21819.19|21936.91|21816.91|21940.37|21820.37|21936.91|21816.91|10
1638053320000|2021-11-27 22:48:40|21936.94|21816.94|21936.88|21816.88|21937.92|21817.92|21936.78|21816.78|10
1638053330000|2021-11-27 22:48:50|21936.81|21816.81|21936.18|21816.18|21936.97|21816.97|21936.09|21816.09|8
1638053340000|2021-11-27 22:49:00|21936.21|21816.21|21936.76|21816.76|21937.24|21817.24|21936.01|21816.01|8
1638053350000|2021-11-27 22:49:10|21936.71|21816.71|21938.35|21818.35|21938.37|21818.37|21936.71|21816.71|9
1638053360000|2021-11-27 22:49:20|21938.37|21818.37|21939.24|21819.24|21939.46|21819.46|21938.37|21818.37|8
1638053370000|2021-11-27 22:49:30|21938.9|21818.9|21940.48|21820.48|21940.48|21820.48|21938.84|21818.84|8
1638053380000|2021-11-27 22:49:40|21940.6|21820.6|21941.28|21821.28|21941.28|21821.28|21939.97|21819.97|8
1638053390000|2021-11-27 22:49:50|21940.57|21820.57|21940.25|21820.25|21941.09|21821.09|21940.16|21820.16|10
1638053400000|2021-11-27 22:50:00|21940.18|21820.18|21939.41|21819.41|21940.23|21820.23|21938.62|21818.62|10
1638053410000|2021-11-27 22:50:10|21939.1|21819.1|21943.24|21823.24|21943.24|21823.24|21939.1|21819.1|10
1638053420000|2021-11-27 22:50:20|21942.82|21822.82|21944.56|21824.56|21944.7|21824.7|21942.82|21822.82|10
1638053430000|2021-11-27 22:50:30|21944.48|21824.48|21944.87|21824.87|21945.73|21825.73|21944.48|21824.48|8
1638053440000|2021-11-27 22:50:40|21944.93|21824.93|21946.4|21826.4|21946.4|21826.4|21944.69|21824.69|9
1638053450000|2021-11-27 22:50:50|21946.14|21826.14|21945.4|21825.4|21946.14|21826.14|21945.4|21825.4|9
1638053460000|2021-11-27 22:51:00|21945.42|21825.42|21945.04|21825.04|21945.42|21825.42|21944.47|21824.47|10
1638053470000|2021-11-27 22:51:10|21944.92|21824.92|21943.4|21823.4|21944.92|21824.92|21943.15|21823.15|9
1638053480000|2021-11-27 22:51:20|21943.67|21823.67|21942.69|21822.69|21943.67|21823.67|21942.47|21822.47|9
1638053490000|2021-11-27 22:51:30|21941.67|21821.67|21941.3|21821.3|21941.67|21821.67|21941.09|21821.09|8
1638053500000|2021-11-27 22:51:40|21941.34|21821.34|21939.75|21819.75|21941.36|21821.36|21939.75|21819.75|10
1638053510000|2021-11-27 22:51:50|21940.29|21820.29|21939.56|21819.56|21940.29|21820.29|21938.87|21818.87|9
1638053520000|2021-11-27 22:52:00|21940.14|21820.14|21938.83|21818.83|21940.16|21820.16|21938.83|21818.83|9
1638053530000|2021-11-27 22:52:10|21938.82|21818.82|21938.7|21818.7|21939.02|21819.02|21937.98|21817.98|9
1638053540000|2021-11-27 22:52:20|21938.02|21818.02|21938.85|21818.85|21938.85|21818.85|21937.91|21817.91|7
1638053550000|2021-11-27 22:52:30|21938.7|21818.7|21945.92|21825.92|21946.04|21826.04|21938.7|21818.7|10
1638053560000|2021-11-27 22:52:40|21946.05|21826.05|21956.24|21836.24|21956.24|21836.24|21946.05|21826.05|10
1638053570000|2021-11-27 22:52:50|21957.15|21837.15|21963.84|21843.84|21963.84|21843.84|21957.15|21837.15|10
1638053580000|2021-11-27 22:53:00|21963.74|21843.74|21969.67|21849.67|21969.67|21849.67|21963.74|21843.74|10
1638053590000|2021-11-27 22:53:10|21968.96|21848.96|21968.62|21848.62|21970.9|21850.9|21968.62|21848.62|10
1638053600000|2021-11-27 22:53:20|21968.53|21848.53|21970.19|21850.19|21970.19|21850.19|21968.43|21848.43|9
1638053610000|2021-11-27 22:53:30|21970.5|21850.5|21970.78|21850.78|21972.39|21852.39|21969.33|21849.33|9
1638053620000|2021-11-27 22:53:40|21970.53|21850.53|21969.52|21849.52|21970.53|21850.53|21969.52|21849.52|10
1638053630000|2021-11-27 22:53:50|21968.25|21848.25|21965.77|21845.77|21968.25|21848.25|21965.77|21845.77|10
1638053640000|2021-11-27 22:54:00|21965.68|21845.68|21964.57|21844.57|21966.65|21846.65|21964.57|21844.57|10
1638053650000|2021-11-27 22:54:10|21964.2|21844.2|21961.85|21841.85|21964.34|21844.34|21961.85|21841.85|10
1638053660000|2021-11-27 22:54:20|21961.82|21841.82|21964.71|21844.71|21964.71|21844.71|21960.95|21840.95|10
1638053670000|2021-11-27 22:54:30|21964.92|21844.92|21964.45|21844.45|21964.98|21844.98|21964.45|21844.45|8
1638053680000|2021-11-27 22:54:40|21964.5|21844.5|21963.32|21843.32|21964.5|21844.5|21963.15|21843.15|10
1638053690000|2021-11-27 22:54:50|21963.68|21843.68|21965.29|21845.29|21965.29|21845.29|21963.68|21843.68|10
1638053700000|2021-11-27 22:55:00|21964.74|21844.74|21967.15|21847.15|21967.79|21847.79|21964.74|21844.74|9
1638053710000|2021-11-27 22:55:10|21966.78|21846.78|21967.57|21847.57|21967.88|21847.88|21966.78|21846.78|10
1638053720000|2021-11-27 22:55:20|21966.58|21846.58|21965.35|21845.35|21966.58|21846.58|21965.24|21845.24|8
1638053730000|2021-11-27 22:55:30|21965.61|21845.61|21964.97|21844.97|21965.62|21845.62|21964.97|21844.97|9
1638053740000|2021-11-27 22:55:40|21965.12|21845.12|21964.31|21844.31|21965.12|21845.12|21964.06|21844.06|8
1638053750000|2021-11-27 22:55:50|21964.32|21844.32|21961.82|21841.82|21964.32|21844.32|21961.82|21841.82|9
1638053760000|2021-11-27 22:56:00|21961|21841|21957.07|21837.07|21961|21841|21957.07|21837.07|10
1638053770000|2021-11-27 22:56:10|21957.3|21837.3|21956.07|21836.07|21957.3|21837.3|21956.07|21836.07|7
1638053780000|2021-11-27 22:56:20|21956.43|21836.43|21954.69|21834.69|21956.43|21836.43|21954.28|21834.28|9
1638053790000|2021-11-27 22:56:30|21954.58|21834.58|21951.98|21831.98|21954.58|21834.58|21951.55|21831.55|10
1638053800000|2021-11-27 22:56:40|21952.1|21832.1|21954.72|21834.72|21954.72|21834.72|21951.93|21831.93|10
1638053810000|2021-11-27 22:56:50|21954.71|21834.71|21956.06|21836.06|21956.18|21836.18|21954.71|21834.71|10
1638053820000|2021-11-27 22:57:00|21956.31|21836.31|21957.3|21837.3|21957.3|21837.3|21956.31|21836.31|6
1638053830000|2021-11-27 22:57:10|21957.51|21837.51|21958.43|21838.43|21958.43|21838.43|21957.28|21837.28|9
1638053840000|2021-11-27 22:57:20|21958.36|21838.36|21962.61|21842.61|21962.61|21842.61|21958.36|21838.36|10
1638053850000|2021-11-27 22:57:30|21963.06|21843.06|21963.88|21843.88|21963.94|21843.94|21963.06|21843.06|9
1638053860000|2021-11-27 22:57:40|21963.98|21843.98|21965.88|21845.88|21965.88|21845.88|21963.38|21843.38|10
1638053870000|2021-11-27 22:57:50|21965.8|21845.8|21967.11|21847.11|21967.11|21847.11|21965.73|21845.73|8
1638053880000|2021-11-27 22:58:00|21967.1|21847.1|21969.44|21849.44|21970.03|21850.03|21967.1|21847.1|10
1638053890000|2021-11-27 22:58:10|21969.93|21849.93|21970.12|21850.12|21971.19|21851.19|21969.93|21849.93|10
1638053900000|2021-11-27 22:58:20|21969.98|21849.98|21970.36|21850.36|21970.76|21850.76|21969.2|21849.2|9
1638053910000|2021-11-27 22:58:30|21970.53|21850.53|21970.31|21850.31|21971.25|21851.25|21969.18|21849.18|10
1638053920000|2021-11-27 22:58:40|21969.98|21849.98|21970.26|21850.26|21970.27|21850.27|21969.42|21849.42|10
1638053930000|2021-11-27 22:58:50|21970.38|21850.38|21971.75|21851.75|21971.75|21851.75|21970.38|21850.38|10
1638053940000|2021-11-27 22:59:00|21971.9|21851.9|21972.37|21852.37|21972.53|21852.53|21971.13|21851.13|9
1638053950000|2021-11-27 22:59:10|21972.85|21852.85|21970.54|21850.54|21974.02|21854.02|21970.54|21850.54|10
1638053960000|2021-11-27 22:59:20|21970.13|21850.13|21968.67|21848.67|21970.32|21850.32|21968.67|21848.67|10
1638053970000|2021-11-27 22:59:30|21968.45|21848.45|21967.06|21847.06|21968.45|21848.45|21966.43|21846.43|10
1638053980000|2021-11-27 22:59:40|21967.12|21847.12|21961.74|21841.74|21967.12|21847.12|21961.74|21841.74|9
1638053990000|2021-11-27 22:59:50|21962.76|21842.76|21953.17|21833.17|21962.76|21842.76|21953.17|21833.17|10
1638054000000|2021-11-27 23:00:00|21952.19|21832.19|21941.96|21821.96|21952.19|21832.19|21941.96|21821.96|10
1638054010000|2021-11-27 23:00:10|21938.2|21818.2|21930.31|21810.31|21938.2|21818.2|21930.31|21810.31|10
1638054020000|2021-11-27 23:00:20|21929.73|21809.73|21929.73|21809.73|21929.99|21809.99|21927.66|21807.66|10
1638054030000|2021-11-27 23:00:30|21930.39|21810.39|21930.9|21810.9|21931.27|21811.27|21930.39|21810.39|10
1638054040000|2021-11-27 23:00:40|21931.99|21811.99|21932.17|21812.17|21932.28|21812.28|21931.82|21811.82|10
1638054050000|2021-11-27 23:00:50|21932.21|21812.21|21931.33|21811.33|21932.92|21812.92|21930.85|21810.85|10
1638054060000|2021-11-27 23:01:00|21930.71|21810.71|21927.66|21807.66|21930.71|21810.71|21927.66|21807.66|10
1638054070000|2021-11-27 23:01:10|21926.98|21806.98|21927.57|21807.57|21927.67|21807.67|21926.34|21806.34|10
1638054080000|2021-11-27 23:01:20|21927.63|21807.63|21928.03|21808.03|21928.03|21808.03|21925.88|21805.88|7
1638054090000|2021-11-27 23:01:30|21928.04|21808.04|21928.7|21808.7|21928.78|21808.78|21928.04|21808.04|10
1638054100000|2021-11-27 23:01:40|21928.11|21808.11|21931.91|21811.91|21932.97|21812.97|21927.46|21807.46|9
1638054110000|2021-11-27 23:01:50|21931.81|21811.81|21931.83|21811.83|21932.71|21812.71|21931.37|21811.37|10
1638054120000|2021-11-27 23:02:00|21931.62|21811.62|21928.57|21808.57|21931.62|21811.62|21928.57|21808.57|8
1638054130000|2021-11-27 23:02:10|21928.84|21808.84|21925.38|21805.38|21928.84|21808.84|21925.26|21805.26|9
1638054140000|2021-11-27 23:02:20|21925.36|21805.36|21924.46|21804.46|21925.52|21805.52|21924.16|21804.16|10
1638054150000|2021-11-27 23:02:30|21924.42|21804.42|21924.02|21804.02|21924.7|21804.7|21923.32|21803.32|10
1638054160000|2021-11-27 23:02:40|21923.88|21803.88|21923.93|21803.93|21924|21804|21923.39|21803.39|10
1638054170000|2021-11-27 23:02:50|21923.82|21803.82|21923.3|21803.3|21924.58|21804.58|21923.3|21803.3|8
1638054180000|2021-11-27 23:03:00|21922.77|21802.77|21920.87|21800.87|21922.77|21802.77|21920.87|21800.87|10
1638054190000|2021-11-27 23:03:10|21920.37|21800.37|21915.07|21795.07|21920.37|21800.37|21915.07|21795.07|10
1638054200000|2021-11-27 23:03:20|21914.41|21794.41|21913.91|21793.91|21914.89|21794.89|21913.53|21793.53|10
1638054210000|2021-11-27 23:03:30|21913.64|21793.64|21916.59|21796.59|21916.59|21796.59|21912.42|21792.42|10
1638054220000|2021-11-27 23:03:40|21917.76|21797.76|21921.52|21801.52|21922.86|21802.86|21917.76|21797.76|10
1638054230000|2021-11-27 23:03:50|21922.67|21802.67|21925.05|21805.05|21925.08|21805.08|21921.33|21801.33|10
1638054240000|2021-11-27 23:04:00|21925.49|21805.49|21925.95|21805.95|21927.8|21807.8|21925.49|21805.49|10
1638054250000|2021-11-27 23:04:10|21925.53|21805.53|21925.34|21805.34|21926.43|21806.43|21924.87|21804.87|10
1638054260000|2021-11-27 23:04:20|21925.3|21805.3|21924.22|21804.22|21925.3|21805.3|21924.22|21804.22|10
1638054270000|2021-11-27 23:04:30|21924.58|21804.58|21920.45|21800.45|21924.58|21804.58|21920.45|21800.45|10
1638054280000|2021-11-27 23:04:40|21919.97|21799.97|21917.49|21797.49|21919.97|21799.97|21916.07|21796.07|9
1638054290000|2021-11-27 23:04:50|21917.55|21797.55|21921.01|21801.01|21921.67|21801.67|21917.55|21797.55|10
1638054300000|2021-11-27 23:05:00|21921.12|21801.12|21916.69|21796.69|21921.12|21801.12|21916.69|21796.69|10
1638054310000|2021-11-27 23:05:10|21916.42|21796.42|21917.85|21797.85|21918.47|21798.47|21916.42|21796.42|9
1638054320000|2021-11-27 23:05:20|21917.5|21797.5|21913.92|21793.92|21917.5|21797.5|21913.92|21793.92|9
1638054330000|2021-11-27 23:05:30|21913.73|21793.73|21913.22|21793.22|21913.76|21793.76|21913.07|21793.07|9
1638054340000|2021-11-27 23:05:40|21912.81|21792.81|21914.91|21794.91|21915.17|21795.17|21912.81|21792.81|10
1638054350000|2021-11-27 23:05:50|21915.31|21795.31|21916.15|21796.15|21916.15|21796.15|21914.1|21794.1|8
1638054360000|2021-11-27 23:06:00|21915.72|21795.72|21920.45|21800.45|21920.45|21800.45|21915.72|21795.72|9
1638054370000|2021-11-27 23:06:10|21920.99|21800.99|21919.69|21799.69|21920.99|21800.99|21919.69|21799.69|10
1638054380000|2021-11-27 23:06:20|21919.41|21799.41|21918.54|21798.54|21919.81|21799.81|21918.54|21798.54|10
1638054390000|2021-11-27 23:06:30|21918.64|21798.64|21915.03|21795.03|21918.64|21798.64|21915.03|21795.03|10
1638054400000|2021-11-27 23:06:40|21914.95|21794.95|21912.19|21792.19|21914.99|21794.99|21911.95|21791.95|10
1638054410000|2021-11-27 23:06:50|21911.99|21791.99|21911.34|21791.34|21912.8|21792.8|21911.15|21791.15|10
1638054420000|2021-11-27 23:07:00|21911.54|21791.54|21908.94|21788.94|21912.13|21792.13|21908.94|21788.94|10
1638054430000|2021-11-27 23:07:10|21909.21|21789.21|21902|21782|21909.21|21789.21|21902|21782|10
1638054440000|2021-11-27 23:07:20|21902.72|21782.72|21900.97|21780.97|21902.72|21782.72|21900.49|21780.49|10
1638054450000|2021-11-27 23:07:30|21901|21781|21901.59|21781.59|21901.76|21781.76|21900.37|21780.37|10
1638054460000|2021-11-27 23:07:40|21900.87|21780.87|21902.37|21782.37|21902.71|21782.71|21900.86|21780.86|10
1638054470000|2021-11-27 23:07:50|21902.27|21782.27|21902.74|21782.74|21902.74|21782.74|21901.48|21781.48|10
1638054480000|2021-11-27 23:08:00|21902.26|21782.26|21903.78|21783.78|21904.46|21784.46|21902.18|21782.18|9
1638054490000|2021-11-27 23:08:10|21902.51|21782.51|21899.42|21779.42|21902.64|21782.64|21899.12|21779.12|10
1638054500000|2021-11-27 23:08:20|21899.41|21779.41|21899.07|21779.07|21899.62|21779.62|21898.99|21778.99|10
1638054510000|2021-11-27 23:08:30|21899.12|21779.12|21900.61|21780.61|21900.61|21780.61|21898.3|21778.3|10
1638054520000|2021-11-27 23:08:40|21899.08|21779.08|21899.75|21779.75|21900.36|21780.36|21898.74|21778.74|9
1638054530000|2021-11-27 23:08:50|21897.44|21777.44|21897.3|21777.3|21898.12|21778.12|21897.3|21777.3|9
1638054540000|2021-11-27 23:09:00|21897.22|21777.22|21897.22|21777.22|21897.22|21777.22|21896.64|21776.64|10
1638054550000|2021-11-27 23:09:10|21897.36|21777.36|21899.51|21779.51|21899.51|21779.51|21897.24|21777.24|10
1638054560000|2021-11-27 23:09:20|21899.61|21779.61|21901.04|21781.04|21901.12|21781.12|21899.61|21779.61|7
1638054570000|2021-11-27 23:09:30|21901.24|21781.24|21902.98|21782.98|21902.98|21782.98|21901.24|21781.24|9
1638054580000|2021-11-27 23:09:40|21903.04|21783.04|21902.72|21782.72|21903.04|21783.04|21902.67|21782.67|9
1638054590000|2021-11-27 23:09:50|21902.73|21782.73|21900.73|21780.73|21902.77|21782.77|21900.73|21780.73|10
1638054600000|2021-11-27 23:10:00|21900.65|21780.65|21902.14|21782.14|21902.48|21782.48|21900.11|21780.11|9
1638054610000|2021-11-27 23:10:10|21902.23|21782.23|21906.37|21786.37|21906.37|21786.37|21902.23|21782.23|10
1638054620000|2021-11-27 23:10:20|21906.48|21786.48|21908.71|21788.71|21908.71|21788.71|21905.69|21785.69|10
1638054630000|2021-11-27 23:10:30|21909.01|21789.01|21907.72|21787.72|21909.24|21789.24|21907.72|21787.72|10
1638054640000|2021-11-27 23:10:40|21907.8|21787.8|21907.59|21787.59|21909.81|21789.81|21907.51|21787.51|9
1638054650000|2021-11-27 23:10:50|21907.58|21787.58|21908.02|21788.02|21909.51|21789.51|21907.57|21787.57|10
1638054660000|2021-11-27 23:11:00|21907.91|21787.91|21908.62|21788.62|21908.62|21788.62|21907.91|21787.91|9
1638054670000|2021-11-27 23:11:10|21908.8|21788.8|21912.09|21792.09|21912.09|21792.09|21908.8|21788.8|10
1638054680000|2021-11-27 23:11:20|21912.15|21792.15|21911.32|21791.32|21912.84|21792.84|21911.32|21791.32|8
1638054690000|2021-11-27 23:11:30|21911.81|21791.81|21911.11|21791.11|21911.81|21791.81|21911.1|21791.1|9
1638054700000|2021-11-27 23:11:40|21909.72|21789.72|21910.08|21790.08|21911.62|21791.62|21909.72|21789.72|9
1638054710000|2021-11-27 23:11:50|21910.25|21790.25|21907.39|21787.39|21910.25|21790.25|21907.39|21787.39|9
1638054720000|2021-11-27 23:12:00|21907.1|21787.1|21903.49|21783.49|21907.1|21787.1|21903.44|21783.44|10
1638054730000|2021-11-27 23:12:10|21903.56|21783.56|21902.89|21782.89|21905.58|21785.58|21902.89|21782.89|10
1638054740000|2021-11-27 23:12:20|21902.91|21782.91|21901.83|21781.83|21902.97|21782.97|21901.83|21781.83|10
1638054750000|2021-11-27 23:12:30|21901.85|21781.85|21901.3|21781.3|21902.12|21782.12|21901.14|21781.14|10
1638054760000|2021-11-27 23:12:40|21904.32|21784.32|21902.47|21782.47|21904.33|21784.33|21902.38|21782.38|8
1638054770000|2021-11-27 23:12:50|21902.44|21782.44|21903.86|21783.86|21903.86|21783.86|21902.44|21782.44|6
1638054780000|2021-11-27 23:13:00|21904.2|21784.2|21905.03|21785.03|21905.03|21785.03|21904|21784|7
1638054790000|2021-11-27 23:13:10|21905.24|21785.24|21905.6|21785.6|21905.89|21785.89|21905.2|21785.2|7
1638054800000|2021-11-27 23:13:20|21905.44|21785.44|21907.32|21787.32|21907.32|21787.32|21905.44|21785.44|9
1638054810000|2021-11-27 23:13:30|21907.94|21787.94|21908.07|21788.07|21908.77|21788.77|21907.94|21787.94|9
1638054820000|2021-11-27 23:13:40|21907.79|21787.79|21906.33|21786.33|21907.79|21787.79|21906.17|21786.17|8
1638054830000|2021-11-27 23:13:50|21906.13|21786.13|21905.56|21785.56|21906.53|21786.53|21905.17|21785.17|8
1638054840000|2021-11-27 23:14:00|21905.29|21785.29|21903.42|21783.42|21905.29|21785.29|21903.42|21783.42|9
1638054850000|2021-11-27 23:14:10|21903.22|21783.22|21903.01|21783.01|21903.51|21783.51|21902.99|21782.99|8
1638054860000|2021-11-27 23:14:20|21902.91|21782.91|21903.68|21783.68|21903.68|21783.68|21902.19|21782.19|9
1638054870000|2021-11-27 23:14:30|21904.04|21784.04|21904.67|21784.67|21905.23|21785.23|21902.81|21782.81|10
1638054880000|2021-11-27 23:14:40|21905.79|21785.79|21909.09|21789.09|21909.77|21789.77|21904.97|21784.97|10
1638054890000|2021-11-27 23:14:50|21908.98|21788.98|21908.81|21788.81|21909.25|21789.25|21908.61|21788.61|10
1638054900000|2021-11-27 23:15:00|21908.99|21788.99|21909.38|21789.38|21909.66|21789.66|21908.99|21788.99|9
1638054910000|2021-11-27 23:15:10|21909.26|21789.26|21907.16|21787.16|21909.26|21789.26|21906.84|21786.84|10
1638054920000|2021-11-27 23:15:20|21906.86|21786.86|21905.39|21785.39|21907.16|21787.16|21905.39|21785.39|9
1638054930000|2021-11-27 23:15:30|21905.13|21785.13|21906.84|21786.84|21907.02|21787.02|21905.13|21785.13|9
1638054940000|2021-11-27 23:15:40|21906.37|21786.37|21906.44|21786.44|21906.44|21786.44|21906.1|21786.1|8
1638054950000|2021-11-27 23:15:50|21906.52|21786.52|21907.79|21787.79|21907.84|21787.84|21906.39|21786.39|8
1638054960000|2021-11-27 23:16:00|21907.21|21787.21|21904.16|21784.16|21907.21|21787.21|21904.16|21784.16|10
1638054970000|2021-11-27 23:16:10|21903.64|21783.64|21902.78|21782.78|21903.64|21783.64|21902.78|21782.78|7
1638054980000|2021-11-27 23:16:20|21902.68|21782.68|21901.15|21781.15|21902.68|21782.68|21901.07|21781.07|10
1638054990000|2021-11-27 23:16:30|21900.4|21780.4|21900.71|21780.71|21900.71|21780.71|21899.58|21779.58|9
1638055000000|2021-11-27 23:16:40|21900.64|21780.64|21898.86|21778.86|21900.64|21780.64|21898.46|21778.46|9
1638055010000|2021-11-27 23:16:50|21898.52|21778.52|21896.44|21776.44|21898.7|21778.7|21896.32|21776.32|10
1638055020000|2021-11-27 23:17:00|21896.35|21776.35|21893.8|21773.8|21896.35|21776.35|21893.8|21773.8|9
1638055030000|2021-11-27 23:17:10|21893.42|21773.42|21891.68|21771.68|21893.42|21773.42|21890.15|21770.15|9
1638055040000|2021-11-27 23:17:20|21891.01|21771.01|21890.01|21770.01|21892.56|21772.56|21890.01|21770.01|9
1638055050000|2021-11-27 23:17:30|21889.38|21769.38|21891.44|21771.44|21891.44|21771.44|21889.38|21769.38|7
1638055060000|2021-11-27 23:17:40|21890.8|21770.8|21888.86|21768.86|21891.74|21771.74|21888.86|21768.86|9
1638055070000|2021-11-27 23:17:50|21888.27|21768.27|21885.99|21765.99|21888.27|21768.27|21885.99|21765.99|10
1638055080000|2021-11-27 23:18:00|21885.56|21765.56|21884.34|21764.34|21885.56|21765.56|21884.34|21764.34|10
1638055090000|2021-11-27 23:18:10|21884.4|21764.4|21885.17|21765.17|21885.17|21765.17|21884.4|21764.4|7
1638055100000|2021-11-27 23:18:20|21885.39|21765.39|21885.31|21765.31|21886.14|21766.14|21885.05|21765.05|10
1638055110000|2021-11-27 23:18:30|21885.17|21765.17|21883.42|21763.42|21886.1|21766.1|21883.42|21763.42|9
1638055120000|2021-11-27 23:18:40|21883.43|21763.43|21880.59|21760.59|21883.43|21763.43|21880.59|21760.59|9
1638055130000|2021-11-27 23:18:50|21879.57|21759.57|21874.77|21754.77|21880.1|21760.1|21874.77|21754.77|9
1638055140000|2021-11-27 23:19:00|21875.39|21755.39|21871.24|21751.24|21875.39|21755.39|21870.87|21750.87|10
1638055150000|2021-11-27 23:19:10|21871.35|21751.35|21868.84|21748.84|21871.35|21751.35|21868.77|21748.77|10
1638055160000|2021-11-27 23:19:20|21868.47|21748.47|21868.23|21748.23|21868.65|21748.65|21868.23|21748.23|9
1638055170000|2021-11-27 23:19:30|21868.28|21748.28|21866.64|21746.64|21868.28|21748.28|21866.64|21746.64|9
1638055180000|2021-11-27 23:19:40|21865.4|21745.4|21862.47|21742.47|21865.4|21745.4|21862.46|21742.46|10
1638055190000|2021-11-27 23:19:50|21862.55|21742.55|21860.32|21740.32|21862.55|21742.55|21860.32|21740.32|10
1638055200000|2021-11-27 23:20:00|21861.19|21741.19|21857.34|21737.34|21861.19|21741.19|21857.34|21737.34|10
1638055210000|2021-11-27 23:20:10|21857|21737|21855.19|21735.19|21857.01|21737.01|21855.19|21735.19|10
1638055220000|2021-11-27 23:20:20|21856.46|21736.46|21856.37|21736.37|21856.95|21736.95|21856.37|21736.37|10
1638055230000|2021-11-27 23:20:30|21856.13|21736.13|21854.36|21734.36|21856.4|21736.4|21854.36|21734.36|10
1638055240000|2021-11-27 23:20:40|21854.32|21734.32|21852.68|21732.68|21854.85|21734.85|21852.68|21732.68|10
1638055250000|2021-11-27 23:20:50|21847.53|21727.53|21848.66|21728.66|21848.69|21728.69|21847.53|21727.53|9
1638055260000|2021-11-27 23:21:00|21849.15|21729.15|21851.91|21731.91|21851.91|21731.91|21848.78|21728.78|10
1638055270000|2021-11-27 23:21:10|21852.07|21732.07|21854.56|21734.56|21854.56|21734.56|21851.85|21731.85|10
1638055280000|2021-11-27 23:21:20|21855.32|21735.32|21856.84|21736.84|21857.55|21737.55|21855.32|21735.32|10
1638055290000|2021-11-27 23:21:30|21856.9|21736.9|21860.31|21740.31|21860.31|21740.31|21856.31|21736.31|9
1638055300000|2021-11-27 23:21:40|21858.81|21738.81|21857.99|21737.99|21859.91|21739.91|21857.99|21737.99|9
1638055310000|2021-11-27 23:21:50|21857.78|21737.78|21855.9|21735.9|21857.78|21737.78|21855.9|21735.9|9
1638055320000|2021-11-27 23:22:00|21855.16|21735.16|21854.68|21734.68|21855.26|21735.26|21854.12|21734.12|10
1638055330000|2021-11-27 23:22:10|21854.88|21734.88|21852.39|21732.39|21854.88|21734.88|21852.39|21732.39|10
1638055340000|2021-11-27 23:22:20|21852.06|21732.06|21851.19|21731.19|21852.06|21732.06|21849.74|21729.74|10
1638055350000|2021-11-27 23:22:30|21850.17|21730.17|21846.47|21726.47|21850.35|21730.35|21846.47|21726.47|10
1638055360000|2021-11-27 23:22:40|21845.93|21725.93|21844.99|21724.99|21846.33|21726.33|21844.99|21724.99|9
1638055370000|2021-11-27 23:22:50|21844.22|21724.22|21839.02|21719.02|21844.22|21724.22|21839.02|21719.02|10
1638055380000|2021-11-27 23:23:00|21838.71|21718.71|21834.7|21714.7|21838.71|21718.71|21834.46|21714.46|9
1638055390000|2021-11-27 23:23:10|21830.12|21710.12|21814.98|21694.98|21830.12|21710.12|21814.98|21694.98|10
1638055400000|2021-11-27 23:23:20|21810.86|21690.86|21803.82|21683.82|21812.19|21692.19|21803.82|21683.82|10
1638055410000|2021-11-27 23:23:30|21802.22|21682.22|21799.28|21679.28|21802.22|21682.22|21798.7|21678.7|10
1638055420000|2021-11-27 23:23:40|21797.77|21677.77|21795.29|21675.29|21797.93|21677.93|21795.29|21675.29|10
1638055430000|2021-11-27 23:23:50|21796.36|21676.36|21797.45|21677.45|21798.33|21678.33|21795.66|21675.66|10
1638055440000|2021-11-27 23:24:00|21797.82|21677.82|21798.85|21678.85|21798.89|21678.89|21797.5|21677.5|10
1638055450000|2021-11-27 23:24:10|21798.22|21678.22|21794.48|21674.48|21798.64|21678.64|21792.45|21672.45|10
1638055460000|2021-11-27 23:24:20|21794.77|21674.77|21801.53|21681.53|21801.53|21681.53|21794.77|21674.77|10
1638055470000|2021-11-27 23:24:30|21800.87|21680.87|21797.75|21677.75|21801.05|21681.05|21797.75|21677.75|10
1638055480000|2021-11-27 23:24:40|21797.44|21677.44|21789.6|21669.6|21797.44|21677.44|21789.08|21669.08|10
1638055490000|2021-11-27 23:24:50|21792.17|21672.17|21790.55|21670.55|21792.17|21672.17|21789.13|21669.13|10
1638055500000|2021-11-27 23:25:00|21790.27|21670.27|21789.07|21669.07|21791.59|21671.59|21789.07|21669.07|10
1638055510000|2021-11-27 23:25:10|21788.97|21668.97|21785.17|21665.17|21789.08|21669.08|21785.17|21665.17|10
1638055520000|2021-11-27 23:25:20|21785.04|21665.04|21782.22|21662.22|21785.04|21665.04|21781.08|21661.08|10
1638055530000|2021-11-27 23:25:30|21781.96|21661.96|21782.98|21662.98|21783.27|21663.27|21781.2|21661.2|10
1638055540000|2021-11-27 23:25:40|21783.22|21663.22|21784.05|21664.05|21784.11|21664.11|21781.9|21661.9|10
1638055550000|2021-11-27 23:25:50|21784.32|21664.32|21785|21665|21785.86|21665.86|21784.32|21664.32|10
1638055560000|2021-11-27 23:26:00|21785.99|21665.99|21787.18|21667.18|21787.18|21667.18|21785.11|21665.11|9
1638055570000|2021-11-27 23:26:10|21787.01|21667.01|21785.72|21665.72|21787.33|21667.33|21785.7|21665.7|10
1638055580000|2021-11-27 23:26:20|21785.68|21665.68|21784.6|21664.6|21785.9|21665.9|21784.6|21664.6|8
1638055590000|2021-11-27 23:26:30|21784.56|21664.56|21784.95|21664.95|21784.95|21664.95|21784.42|21664.42|10
1638055600000|2021-11-27 23:26:40|21784.26|21664.26|21784.02|21664.02|21784.35|21664.35|21783.59|21663.59|10
1638055610000|2021-11-27 23:26:50|21784.67|21664.67|21784.58|21664.58|21785.03|21665.03|21783.31|21663.31|10
1638055620000|2021-11-27 23:27:00|21784.37|21664.37|21784.55|21664.55|21784.55|21664.55|21783.47|21663.47|10
1638055630000|2021-11-27 23:27:10|21784.93|21664.93|21786.53|21666.53|21786.53|21666.53|21784.86|21664.86|9
1638055640000|2021-11-27 23:27:20|21787.71|21667.71|21790.84|21670.84|21790.84|21670.84|21787.71|21667.71|10
1638055650000|2021-11-27 23:27:30|21791.1|21671.1|21792.34|21672.34|21792.85|21672.85|21791.1|21671.1|10
1638055660000|2021-11-27 23:27:40|21792.69|21672.69|21795.45|21675.45|21795.45|21675.45|21792.69|21672.69|10
1638055670000|2021-11-27 23:27:50|21795.54|21675.54|21798.6|21678.6|21798.6|21678.6|21795.2|21675.2|8
1638055680000|2021-11-27 23:28:00|21798.61|21678.61|21799.86|21679.86|21799.86|21679.86|21798.24|21678.24|9
1638055690000|2021-11-27 23:28:10|21800.27|21680.27|21797.75|21677.75|21801.02|21681.02|21797.75|21677.75|8
1638055700000|2021-11-27 23:28:20|21797.77|21677.77|21798.13|21678.13|21799.07|21679.07|21797.32|21677.32|10
1638055710000|2021-11-27 23:28:30|21798.02|21678.02|21795.73|21675.73|21798.21|21678.21|21795.36|21675.36|10
1638055720000|2021-11-27 23:28:40|21795.77|21675.77|21793.65|21673.65|21796.18|21676.18|21793.21|21673.21|10
1638055730000|2021-11-27 23:28:50|21793.31|21673.31|21793.13|21673.13|21793.31|21673.31|21792.6|21672.6|9
1638055740000|2021-11-27 23:29:00|21793.14|21673.14|21788.59|21668.59|21793.14|21673.14|21788.59|21668.59|10
1638055750000|2021-11-27 23:29:10|21789.87|21669.87|21788.05|21668.05|21789.87|21669.87|21787.12|21667.12|9
1638055760000|2021-11-27 23:29:20|21787.86|21667.86|21785.5|21665.5|21787.86|21667.86|21785.43|21665.43|10
1638055770000|2021-11-27 23:29:30|21785.14|21665.14|21786.67|21666.67|21786.67|21666.67|21785.11|21665.11|8
1638055780000|2021-11-27 23:29:40|21786.89|21666.89|21786.12|21666.12|21787.96|21667.96|21786.12|21666.12|9
1638055790000|2021-11-27 23:29:50|21786.47|21666.47|21786.67|21666.67|21786.91|21666.91|21786.4|21666.4|7
1638055800000|2021-11-27 23:30:00|21786.91|21666.91|21787.71|21667.71|21787.81|21667.81|21786.03|21666.03|10
1638055810000|2021-11-27 23:30:10|21787.73|21667.73|21789.04|21669.04|21789.98|21669.98|21787.73|21667.73|10
1638055820000|2021-11-27 23:30:20|21789.08|21669.08|21788.84|21668.84|21789.08|21669.08|21788.13|21668.13|10
1638055830000|2021-11-27 23:30:30|21788.67|21668.67|21786.72|21666.72|21788.67|21668.67|21786.72|21666.72|9
1638055840000|2021-11-27 23:30:40|21786.69|21666.69|21783.53|21663.53|21786.79|21666.79|21783.37|21663.37|10
1638055850000|2021-11-27 23:30:50|21783.32|21663.32|21776.64|21656.64|21783.32|21663.32|21776.64|21656.64|10
1638055860000|2021-11-27 23:31:00|21776.52|21656.52|21772.05|21652.05|21776.52|21656.52|21772.05|21652.05|10
1638055870000|2021-11-27 23:31:10|21770.97|21650.97|21765.69|21645.69|21771.17|21651.17|21765.69|21645.69|10
1638055880000|2021-11-27 23:31:20|21765.67|21645.67|21760.66|21640.66|21765.67|21645.67|21760.26|21640.26|10
1638055890000|2021-11-27 23:31:30|21759.48|21639.48|21755.08|21635.08|21759.58|21639.58|21754.82|21634.82|10
1638055900000|2021-11-27 23:31:40|21754.4|21634.4|21748.25|21628.25|21754.4|21634.4|21748.25|21628.25|10
1638055910000|2021-11-27 23:31:50|21747.76|21627.76|21743.03|21623.03|21747.76|21627.76|21743.03|21623.03|10
1638055920000|2021-11-27 23:32:00|21743.1|21623.1|21745.86|21625.86|21745.86|21625.86|21742.92|21622.92|10
1638055930000|2021-11-27 23:32:10|21745.78|21625.78|21749.19|21629.19|21749.19|21629.19|21744.72|21624.72|10
1638055940000|2021-11-27 23:32:20|21748.45|21628.45|21752.65|21632.65|21752.65|21632.65|21748.45|21628.45|10
1638055950000|2021-11-27 23:32:30|21752.88|21632.88|21751.51|21631.51|21752.88|21632.88|21751.51|21631.51|10
1638055960000|2021-11-27 23:32:40|21751.57|21631.57|21752.47|21632.47|21752.92|21632.92|21751.57|21631.57|10
1638055970000|2021-11-27 23:32:50|21754.83|21634.83|21748.6|21628.6|21755.94|21635.94|21748.6|21628.6|10
1638055980000|2021-11-27 23:33:00|21748.26|21628.26|21748.7|21628.7|21749.12|21629.12|21748.18|21628.18|10
1638055990000|2021-11-27 23:33:10|21748.89|21628.89|21750.81|21630.81|21750.81|21630.81|21748.89|21628.89|10
1638056000000|2021-11-27 23:33:20|21751.03|21631.03|21753.54|21633.54|21753.84|21633.84|21751.03|21631.03|10
1638056010000|2021-11-27 23:33:30|21753.76|21633.76|21758.14|21638.14|21758.14|21638.14|21753.23|21633.23|10
1638056020000|2021-11-27 23:33:40|21758.33|21638.33|21762.16|21642.16|21762.16|21642.16|21758.33|21638.33|10
1638056030000|2021-11-27 23:33:50|21763.02|21643.02|21763.67|21643.67|21765.81|21645.81|21762.88|21642.88|10
1638056040000|2021-11-27 23:34:00|21763.25|21643.25|21760.97|21640.97|21763.46|21643.46|21760.97|21640.97|10
1638056050000|2021-11-27 23:34:10|21761.41|21641.41|21762.1|21642.1|21762.32|21642.32|21759.1|21639.1|10
1638056060000|2021-11-27 23:34:20|21762.02|21642.02|21765.85|21645.85|21765.85|21645.85|21762.02|21642.02|9
1638056070000|2021-11-27 23:34:30|21765.83|21645.83|21770.71|21650.71|21770.71|21650.71|21765.83|21645.83|10
1638056080000|2021-11-27 23:34:40|21770.88|21650.88|21773.67|21653.67|21773.67|21653.67|21770.88|21650.88|10
1638056090000|2021-11-27 23:34:50|21773.62|21653.62|21770.58|21650.58|21773.62|21653.62|21770.58|21650.58|10
1638056100000|2021-11-27 23:35:00|21770.09|21650.09|21770.12|21650.12|21770.3|21650.3|21768.91|21648.91|10
1638056110000|2021-11-27 23:35:10|21770.28|21650.28|21771.89|21651.89|21771.98|21651.98|21770.28|21650.28|10
1638056120000|2021-11-27 23:35:20|21771.98|21651.98|21770.66|21650.66|21771.98|21651.98|21770.66|21650.66|10
1638056130000|2021-11-27 23:35:30|21770.55|21650.55|21769.66|21649.66|21770.55|21650.55|21768.64|21648.64|10
1638056140000|2021-11-27 23:35:40|21769.73|21649.73|21769.65|21649.65|21769.75|21649.75|21769.04|21649.04|10
1638056150000|2021-11-27 23:35:50|21769.9|21649.9|21766.91|21646.91|21770.4|21650.4|21766.91|21646.91|10
1638056160000|2021-11-27 23:36:00|21766.66|21646.66|21766.42|21646.42|21767.68|21647.68|21766.42|21646.42|10
1638056170000|2021-11-27 23:36:10|21766.54|21646.54|21762.38|21642.38|21766.54|21646.54|21762.38|21642.38|10
1638056180000|2021-11-27 23:36:20|21762.47|21642.47|21755.83|21635.83|21762.47|21642.47|21755.83|21635.83|10
1638056190000|2021-11-27 23:36:30|21755.8|21635.8|21754.78|21634.78|21756.53|21636.53|21754.78|21634.78|10
1638056200000|2021-11-27 23:36:40|21754.49|21634.49|21752.8|21632.8|21754.49|21634.49|21752.74|21632.74|10
1638056210000|2021-11-27 23:36:50|21753.22|21633.22|21751.91|21631.91|21753.22|21633.22|21751.8|21631.8|10
1638056220000|2021-11-27 23:37:00|21750.55|21630.55|21752.5|21632.5|21752.5|21632.5|21749.98|21629.98|10
1638056230000|2021-11-27 23:37:10|21752.94|21632.94|21753.86|21633.86|21754.19|21634.19|21752.79|21632.79|10
1638056240000|2021-11-27 23:37:20|21754.31|21634.31|21747.79|21627.79|21754.31|21634.31|21747.79|21627.79|10
1638056250000|2021-11-27 23:37:30|21747.8|21627.8|21747.16|21627.16|21747.95|21627.95|21747.16|21627.16|7
1638056260000|2021-11-27 23:37:40|21746.42|21626.42|21746.51|21626.51|21746.51|21626.51|21745.77|21625.77|8
1638056270000|2021-11-27 23:37:50|21747.01|21627.01|21750.27|21630.27|21750.27|21630.27|21746.84|21626.84|10
1638056280000|2021-11-27 23:38:00|21750.65|21630.65|21749.68|21629.68|21750.87|21630.87|21749.68|21629.68|10
1638056290000|2021-11-27 23:38:10|21750.26|21630.26|21747.67|21627.67|21750.26|21630.26|21747.67|21627.67|10
1638056300000|2021-11-27 23:38:20|21747.73|21627.73|21748|21628|21748|21628|21747.73|21627.73|9
1638056310000|2021-11-27 23:38:30|21747.9|21627.9|21748.09|21628.09|21748.09|21628.09|21747.15|21627.15|8
1638056320000|2021-11-27 23:38:40|21747.87|21627.87|21752.85|21632.85|21752.85|21632.85|21747.54|21627.54|10
1638056330000|2021-11-27 23:38:50|21753.36|21633.36|21754.69|21634.69|21755.48|21635.48|21753.36|21633.36|10
1638056340000|2021-11-27 23:39:00|21755.07|21635.07|21751.17|21631.17|21755.15|21635.15|21751.17|21631.17|8
1638056350000|2021-11-27 23:39:10|21751.05|21631.05|21751.96|21631.96|21751.96|21631.96|21749.99|21629.99|10
1638056360000|2021-11-27 23:39:20|21752.02|21632.02|21752.79|21632.79|21753.01|21633.01|21752.02|21632.02|10
1638056370000|2021-11-27 23:39:30|21752.98|21632.98|21752.19|21632.19|21754.01|21634.01|21752.19|21632.19|9
1638056380000|2021-11-27 23:39:40|21753.3|21633.3|21752.5|21632.5|21753.69|21633.69|21752.5|21632.5|10
1638056390000|2021-11-27 23:39:50|21752.22|21632.22|21749.15|21629.15|21752.22|21632.22|21749.15|21629.15|10
1638056400000|2021-11-27 23:40:00|21748.76|21628.76|21746.42|21626.42|21748.76|21628.76|21746.42|21626.42|10
1638056410000|2021-11-27 23:40:10|21746.21|21626.21|21740.92|21620.92|21746.7|21626.7|21740.92|21620.92|10
1638056420000|2021-11-27 23:40:20|21741.05|21621.05|21733.02|21613.02|21741.69|21621.69|21733.02|21613.02|10
1638056430000|2021-11-27 23:40:30|21733.14|21613.14|21731.36|21611.36|21733.59|21613.59|21731.36|21611.36|10
1638056440000|2021-11-27 23:40:40|21730.62|21610.62|21726.15|21606.15|21730.62|21610.62|21726.15|21606.15|10
1638056450000|2021-11-27 23:40:50|21725.61|21605.61|21725.38|21605.38|21726.31|21606.31|21725.38|21605.38|10
1638056460000|2021-11-27 23:41:00|21724.58|21604.58|21723.05|21603.05|21724.58|21604.58|21723.03|21603.03|10
1638056470000|2021-11-27 23:41:10|21723.5|21603.5|21725.11|21605.11|21725.11|21605.11|21722.14|21602.14|10
1638056480000|2021-11-27 23:41:20|21724.86|21604.86|21727.01|21607.01|21727.01|21607.01|21724.77|21604.77|10
1638056490000|2021-11-27 23:41:30|21727.35|21607.35|21728.66|21608.66|21728.66|21608.66|21726.43|21606.43|10
1638056500000|2021-11-27 23:41:40|21728.48|21608.48|21729.82|21609.82|21729.82|21609.82|21728.25|21608.25|10
1638056510000|2021-11-27 23:41:50|21730.44|21610.44|21731.15|21611.15|21731.91|21611.91|21730.44|21610.44|10
1638056520000|2021-11-27 23:42:00|21730.89|21610.89|21732.28|21612.28|21732.28|21612.28|21730.89|21610.89|10
1638056530000|2021-11-27 23:42:10|21732.44|21612.44|21733.54|21613.54|21733.54|21613.54|21731.14|21611.14|10
1638056540000|2021-11-27 23:42:20|21733.13|21613.13|21727.17|21607.17|21733.13|21613.13|21727.17|21607.17|9
1638056550000|2021-11-27 23:42:30|21727.06|21607.06|21726.98|21606.98|21727.5|21607.5|21725.98|21605.98|10
1638056560000|2021-11-27 23:42:40|21726.72|21606.72|21725.83|21605.83|21726.91|21606.91|21725.69|21605.69|9
1638056570000|2021-11-27 23:42:50|21725.89|21605.89|21725.44|21605.44|21725.89|21605.89|21725.1|21605.1|10
1638056580000|2021-11-27 23:43:00|21725.43|21605.43|21725.52|21605.52|21725.89|21605.89|21725.03|21605.03|8
1638056590000|2021-11-27 23:43:10|21725.44|21605.44|21729.56|21609.56|21729.56|21609.56|21723.9|21603.9|10
1638056600000|2021-11-27 23:43:20|21727.42|21607.42|21730.74|21610.74|21730.74|21610.74|21727.39|21607.39|10
1638056610000|2021-11-27 23:43:30|21730.84|21610.84|21732.25|21612.25|21732.25|21612.25|21730.84|21610.84|9
1638056620000|2021-11-27 23:43:40|21732.59|21612.59|21733.97|21613.97|21733.97|21613.97|21732.59|21612.59|10
1638056630000|2021-11-27 23:43:50|21734.21|21614.21|21737.68|21617.68|21737.68|21617.68|21734.2|21614.2|10
1638056640000|2021-11-27 23:44:00|21737.5|21617.5|21735.35|21615.35|21737.51|21617.51|21735.35|21615.35|10
1638056650000|2021-11-27 23:44:10|21735.96|21615.96|21740.63|21620.63|21740.63|21620.63|21735.96|21615.96|10
1638056660000|2021-11-27 23:44:20|21740.56|21620.56|21736.65|21616.65|21740.56|21620.56|21736.55|21616.55|10
1638056670000|2021-11-27 23:44:30|21736.56|21616.56|21736.68|21616.68|21736.87|21616.87|21735.87|21615.87|10
1638056680000|2021-11-27 23:44:40|21736.5|21616.5|21735.2|21615.2|21737.23|21617.23|21734.93|21614.93|10
1638056690000|2021-11-27 23:44:50|21734.61|21614.61|21734.65|21614.65|21734.65|21614.65|21733.53|21613.53|10
1638056700000|2021-11-27 23:45:00|21733.66|21613.66|21730.71|21610.71|21733.66|21613.66|21730.71|21610.71|10
1638056710000|2021-11-27 23:45:10|21730.72|21610.72|21727.37|21607.37|21730.99|21610.99|21727.18|21607.18|10
1638056720000|2021-11-27 23:45:20|21728.11|21608.11|21728.78|21608.78|21729.03|21609.03|21727.74|21607.74|9
1638056730000|2021-11-27 23:45:30|21727.58|21607.58|21724.5|21604.5|21728.53|21608.53|21723.12|21603.12|10
1638056740000|2021-11-27 23:45:40|21724.64|21604.64|21721.53|21601.53|21724.64|21604.64|21721.53|21601.53|10
1638056750000|2021-11-27 23:45:50|21721.45|21601.45|21721.4|21601.4|21721.61|21601.61|21720.36|21600.36|10
1638056760000|2021-11-27 23:46:00|21721.35|21601.35|21720.5|21600.5|21721.35|21601.35|21720.35|21600.35|10
1638056770000|2021-11-27 23:46:10|21720.83|21600.83|21717.54|21597.54|21720.83|21600.83|21717.54|21597.54|10
1638056780000|2021-11-27 23:46:20|21717.64|21597.64|21714.36|21594.36|21717.64|21597.64|21714.18|21594.18|10
1638056790000|2021-11-27 23:46:30|21714.26|21594.26|21707.27|21587.27|21714.26|21594.26|21707.27|21587.27|10
1638056800000|2021-11-27 23:46:40|21706.44|21586.44|21700.59|21580.59|21706.44|21586.44|21700.59|21580.59|10
1638056810000|2021-11-27 23:46:50|21699.66|21579.66|21695.87|21575.87|21700.58|21580.58|21695.87|21575.87|10
1638056820000|2021-11-27 23:47:00|21695.44|21575.44|21690.76|21570.76|21695.57|21575.57|21690.76|21570.76|10
1638056830000|2021-11-27 23:47:10|21690.95|21570.95|21686.51|21566.51|21690.99|21570.99|21686.51|21566.51|10
1638056840000|2021-11-27 23:47:20|21685.91|21565.91|21677.48|21557.48|21685.91|21565.91|21677.48|21557.48|10
1638056850000|2021-11-27 23:47:30|21676.54|21556.54|21674.47|21554.47|21676.64|21556.64|21674.47|21554.47|10
1638056860000|2021-11-27 23:47:40|21674.32|21554.32|21670.36|21550.36|21674.32|21554.32|21669.86|21549.86|10
1638056870000|2021-11-27 23:47:50|21671.18|21551.18|21666.62|21546.62|21671.18|21551.18|21666.62|21546.62|10
1638056880000|2021-11-27 23:48:00|21667.05|21547.05|21665.63|21545.63|21668.95|21548.95|21665.63|21545.63|10
1638056890000|2021-11-27 23:48:10|21665.48|21545.48|21661.17|21541.17|21665.48|21545.48|21661.17|21541.17|10
1638056900000|2021-11-27 23:48:20|21661.29|21541.29|21658.27|21538.27|21661.31|21541.31|21658.02|21538.02|10
1638056910000|2021-11-27 23:48:30|21658.95|21538.95|21659.29|21539.29|21659.4|21539.4|21658.95|21538.95|9
1638056920000|2021-11-27 23:48:40|21658.93|21538.93|21658.29|21538.29|21659.33|21539.33|21657.67|21537.67|10
1638056930000|2021-11-27 23:48:50|21658.09|21538.09|21653.52|21533.52|21658.57|21538.57|21653.52|21533.52|10
1638056940000|2021-11-27 23:49:00|21653.76|21533.76|21651.67|21531.67|21654.71|21534.71|21651.67|21531.67|10
1638056950000|2021-11-27 23:49:10|21651.22|21531.22|21648.55|21528.55|21651.22|21531.22|21648.44|21528.44|10
1638056960000|2021-11-27 23:49:20|21648.07|21528.07|21646.47|21526.47|21648.07|21528.07|21646.05|21526.05|10
1638056970000|2021-11-27 23:49:30|21646.65|21526.65|21643.82|21523.82|21646.65|21526.65|21643.82|21523.82|10
1638056980000|2021-11-27 23:49:40|21644.65|21524.65|21646.08|21526.08|21646.12|21526.12|21644.36|21524.36|10
1638056990000|2021-11-27 23:49:50|21645.02|21525.02|21639.71|21519.71|21645.14|21525.14|21639.71|21519.71|10
1638057000000|2021-11-27 23:50:00|21639.66|21519.66|21640.03|21520.03|21640.69|21520.69|21639.66|21519.66|7
1638057010000|2021-11-27 23:50:10|21639.39|21519.39|21642.39|21522.39|21642.39|21522.39|21639.39|21519.39|10
1638057020000|2021-11-27 23:50:20|21643.09|21523.09|21642.56|21522.56|21643.5|21523.5|21642.56|21522.56|10
1638057030000|2021-11-27 23:50:30|21642.16|21522.16|21639.42|21519.42|21642.2|21522.2|21638.4|21518.4|10
1638057040000|2021-11-27 23:50:40|21639.88|21519.88|21644.34|21524.34|21644.34|21524.34|21639.67|21519.67|9
1638057050000|2021-11-27 23:50:50|21642.71|21522.71|21647.94|21527.94|21647.94|21527.94|21642.57|21522.57|10
1638057060000|2021-11-27 23:51:00|21649.64|21529.64|21654.79|21534.79|21654.85|21534.85|21649.64|21529.64|9
1638057070000|2021-11-27 23:51:10|21655.42|21535.42|21658.36|21538.36|21658.36|21538.36|21655.42|21535.42|10
1638057080000|2021-11-27 23:51:20|21659.5|21539.5|21661.39|21541.39|21662.2|21542.2|21659.5|21539.5|10
1638057090000|2021-11-27 23:51:30|21661.54|21541.54|21662.83|21542.83|21663.02|21543.02|21661.54|21541.54|10
1638057100000|2021-11-27 23:51:40|21661.77|21541.77|21663.57|21543.57|21664.2|21544.2|21661.77|21541.77|10
1638057110000|2021-11-27 23:51:50|21662.84|21542.84|21665.79|21545.79|21665.85|21545.85|21662.52|21542.52|10
1638057120000|2021-11-27 23:52:00|21665.5|21545.5|21666.36|21546.36|21666.57|21546.57|21665.32|21545.32|10
1638057130000|2021-11-27 23:52:10|21666.84|21546.84|21669.96|21549.96|21669.96|21549.96|21666.84|21546.84|10
1638057140000|2021-11-27 23:52:20|21670.26|21550.26|21681.22|21561.22|21681.22|21561.22|21670.26|21550.26|10
1638057150000|2021-11-27 23:52:30|21682.6|21562.6|21683.87|21563.87|21683.99|21563.99|21682.08|21562.08|9
1638057160000|2021-11-27 23:52:40|21684.73|21564.73|21688.84|21568.84|21689.04|21569.04|21684.58|21564.58|10
1638057170000|2021-11-27 23:52:50|21689.42|21569.42|21690.09|21570.09|21690.45|21570.45|21687.7|21567.7|10
1638057180000|2021-11-27 23:53:00|21690.11|21570.11|21691.04|21571.04|21691.05|21571.05|21690.11|21570.11|9
1638057190000|2021-11-27 23:53:10|21691.05|21571.05|21693.04|21573.04|21693.42|21573.42|21691.05|21571.05|10
1638057200000|2021-11-27 23:53:20|21693.3|21573.3|21695.63|21575.63|21695.63|21575.63|21693.02|21573.02|10
1638057210000|2021-11-27 23:53:30|21695.58|21575.58|21697.67|21577.67|21697.67|21577.67|21695.49|21575.49|10
1638057220000|2021-11-27 23:53:40|21697.43|21577.43|21698.45|21578.45|21698.45|21578.45|21696.93|21576.93|10
1638057230000|2021-11-27 23:53:50|21697.68|21577.68|21698.92|21578.92|21698.92|21578.92|21696.96|21576.96|9
1638057240000|2021-11-27 23:54:00|21699.43|21579.43|21698.96|21578.96|21700|21580|21698.26|21578.26|9
1638057250000|2021-11-27 23:54:10|21699.18|21579.18|21699.45|21579.45|21699.87|21579.87|21698.69|21578.69|9
1638057260000|2021-11-27 23:54:20|21699.93|21579.93|21702.39|21582.39|21702.39|21582.39|21699.93|21579.93|9
1638057270000|2021-11-27 23:54:30|21702.89|21582.89|21702.62|21582.62|21703.68|21583.68|21701.86|21581.86|10
1638057280000|2021-11-27 23:54:40|21702.01|21582.01|21699.82|21579.82|21702.01|21582.01|21699.11|21579.11|9
1638057290000|2021-11-27 23:54:50|21698.9|21578.9|21697.68|21577.68|21700.39|21580.39|21697.68|21577.68|10
1638057300000|2021-11-27 23:55:00|21697.53|21577.53|21692.29|21572.29|21697.53|21577.53|21692.27|21572.27|9
1638057310000|2021-11-27 23:55:10|21692.03|21572.03|21689.25|21569.25|21692.03|21572.03|21689.16|21569.16|10
1638057320000|2021-11-27 23:55:20|21689.65|21569.65|21688.99|21568.99|21690.48|21570.48|21688.99|21568.99|9
1638057330000|2021-11-27 23:55:30|21688.82|21568.82|21690.06|21570.06|21690.06|21570.06|21688.33|21568.33|9
1638057340000|2021-11-27 23:55:40|21690.11|21570.11|21692.73|21572.73|21692.73|21572.73|21690.11|21570.11|10
1638057350000|2021-11-27 23:55:50|21693.21|21573.21|21697.92|21577.92|21697.92|21577.92|21693.21|21573.21|9
1638057360000|2021-11-27 23:56:00|21693.1|21573.1|21693.47|21573.47|21693.47|21573.47|21692.23|21572.23|9
1638057370000|2021-11-27 23:56:10|21693.99|21573.99|21694.16|21574.16|21694.16|21574.16|21692.89|21572.89|9
1638057380000|2021-11-27 23:56:20|21694.85|21574.85|21695.32|21575.32|21695.8|21575.8|21694.35|21574.35|10
1638057390000|2021-11-27 23:56:30|21695.23|21575.23|21695.02|21575.02|21696.39|21576.39|21690.99|21570.99|10
1638057400000|2021-11-27 23:56:40|21695.54|21575.54|21700.38|21580.38|21700.38|21580.38|21695.54|21575.54|9
1638057410000|2021-11-27 23:56:50|21700.4|21580.4|21702.63|21582.63|21703.6|21583.6|21700.4|21580.4|10
1638057420000|2021-11-27 23:57:00|21702.31|21582.31|21708.13|21588.13|21708.13|21588.13|21702.31|21582.31|10
1638057430000|2021-11-27 23:57:10|21708.94|21588.94|21709.76|21589.76|21710.03|21590.03|21708.91|21588.91|9
1638057440000|2021-11-27 23:57:20|21710.14|21590.14|21711.92|21591.92|21711.92|21591.92|21710.14|21590.14|10
1638057450000|2021-11-27 23:57:30|21712.31|21592.31|21714.61|21594.61|21714.61|21594.61|21711.62|21591.62|10
1638057460000|2021-11-27 23:57:40|21714.92|21594.92|21720.2|21600.2|21720.2|21600.2|21714.92|21594.92|10
1638057470000|2021-11-27 23:57:50|21720.43|21600.43|21722.26|21602.26|21722.26|21602.26|21720.34|21600.34|10
1638057480000|2021-11-27 23:58:00|21722.24|21602.24|21722.9|21602.9|21723.93|21603.93|21722.24|21602.24|10
1638057490000|2021-11-27 23:58:10|21724.4|21604.4|21727.53|21607.53|21727.53|21607.53|21723.73|21603.73|10
1638057500000|2021-11-27 23:58:20|21727.75|21607.75|21732.39|21612.39|21732.39|21612.39|21727.37|21607.37|10
1638057510000|2021-11-27 23:58:30|21732.95|21612.95|21741.23|21621.23|21741.23|21621.23|21732.95|21612.95|10
1638057520000|2021-11-27 23:58:40|21743.16|21623.16|21762.92|21642.92|21762.92|21642.92|21743.16|21623.16|10
1638057530000|2021-11-27 23:58:50|21768.2|21648.2|21777.85|21657.85|21777.85|21657.85|21768.2|21648.2|10
1638057540000|2021-11-27 23:59:00|21776.57|21656.57|21781.09|21661.09|21781.09|21661.09|21775.58|21655.58|10
1638057550000|2021-11-27 23:59:10|21781.26|21661.26|21787.22|21667.22|21787.22|21667.22|21781.26|21661.26|10
1638057560000|2021-11-27 23:59:20|21787.02|21667.02|21792.37|21672.37|21792.37|21672.37|21787.02|21667.02|10
1638057570000|2021-11-27 23:59:30|21793.45|21673.45|21810.73|21690.73|21810.73|21690.73|21793.45|21673.45|10
1638057580000|2021-11-27 23:59:40|21812.73|21692.73|21818.74|21698.74|21818.74|21698.74|21812.73|21692.73|10
1638057590000|2021-11-27 23:59:50|21820.11|21700.11|21827.26|21707.26|21827.26|21707.26|21820.11|21700.11|10
1638057600000|2021-11-28 00:00:00|21825.56|21705.56|21818.44|21698.44|21825.68|21705.68|21818.4|21698.4|10
1638057610000|2021-11-28 00:00:10|21818.02|21698.02|21811.99|21691.99|21818.02|21698.02|21811.99|21691.99|10
1638057620000|2021-11-28 00:00:20|21812.09|21692.09|21806.13|21686.13|21812.09|21692.09|21806.13|21686.13|10
1638057630000|2021-11-28 00:00:30|21805.82|21685.82|21793.64|21673.64|21806.17|21686.17|21793.64|21673.64|10
1638057640000|2021-11-28 00:00:40|21789.89|21669.89|21775.29|21655.29|21789.89|21669.89|21775.29|21655.29|10
1638057650000|2021-11-28 00:00:50|21774.57|21654.57|21772.73|21652.73|21774.57|21654.57|21772.73|21652.73|9
1638057660000|2021-11-28 00:01:00|21772.74|21652.74|21769.14|21649.14|21773.51|21653.51|21768.98|21648.98|10
1638057670000|2021-11-28 00:01:10|21770.26|21650.26|21767.06|21647.06|21770.26|21650.26|21766.93|21646.93|10
1638057680000|2021-11-28 00:01:20|21766.99|21646.99|21766.83|21646.83|21767.69|21647.69|21766.6|21646.6|10
1638057690000|2021-11-28 00:01:30|21766.91|21646.91|21767.58|21647.58|21768.53|21648.53|21766.91|21646.91|9
1638057700000|2021-11-28 00:01:40|21767.13|21647.13|21768.22|21648.22|21768.26|21648.26|21766.7|21646.7|10
1638057710000|2021-11-28 00:01:50|21768.12|21648.12|21771.13|21651.13|21771.87|21651.87|21768.12|21648.12|10
1638057720000|2021-11-28 00:02:00|21771.24|21651.24|21771.25|21651.25|21771.81|21651.81|21770.46|21650.46|10
1638057730000|2021-11-28 00:02:10|21771.43|21651.43|21773.46|21653.46|21773.46|21653.46|21770.72|21650.72|10
1638057740000|2021-11-28 00:02:20|21773.99|21653.99|21773.21|21653.21|21774.42|21654.42|21773.21|21653.21|10
1638057750000|2021-11-28 00:02:30|21772.51|21652.51|21763.58|21643.58|21772.56|21652.56|21763.58|21643.58|10
1638057760000|2021-11-28 00:02:40|21763.09|21643.09|21747.84|21627.84|21763.09|21643.09|21747.79|21627.79|10
1638057770000|2021-11-28 00:02:50|21747.82|21627.82|21738.37|21618.37|21747.82|21627.82|21738.37|21618.37|10
1638057780000|2021-11-28 00:03:00|21736.7|21616.7|21730.95|21610.95|21736.7|21616.7|21730.95|21610.95|10
1638057790000|2021-11-28 00:03:10|21730.99|21610.99|21721.58|21601.58|21730.99|21610.99|21719.77|21599.77|10
1638057800000|2021-11-28 00:03:20|21720.59|21600.59|21715.11|21595.11|21720.59|21600.59|21715.11|21595.11|10
1638057810000|2021-11-28 00:03:30|21715.09|21595.09|21712.41|21592.41|21715.41|21595.41|21712.01|21592.01|10
1638057820000|2021-11-28 00:03:40|21712.18|21592.18|21713.47|21593.47|21713.88|21593.88|21712.18|21592.18|10
1638057830000|2021-11-28 00:03:50|21714.09|21594.09|21711.51|21591.51|21714.09|21594.09|21711.51|21591.51|10
1638057840000|2021-11-28 00:04:00|21711.88|21591.88|21714.09|21594.09|21714.09|21594.09|21711.88|21591.88|10
1638057850000|2021-11-28 00:04:10|21714.2|21594.2|21715.21|21595.21|21715.46|21595.46|21713.92|21593.92|9
1638057860000|2021-11-28 00:04:20|21715.95|21595.95|21716.65|21596.65|21716.65|21596.65|21714.63|21594.63|10
1638057870000|2021-11-28 00:04:30|21716.85|21596.85|21717.53|21597.53|21718.08|21598.08|21716.85|21596.85|10
1638057880000|2021-11-28 00:04:40|21717.63|21597.63|21715.15|21595.15|21717.63|21597.63|21715.15|21595.15|10
1638057890000|2021-11-28 00:04:50|21714.83|21594.83|21718.27|21598.27|21718.27|21598.27|21714.83|21594.83|10
1638057900000|2021-11-28 00:05:00|21718.54|21598.54|21723.63|21603.63|21723.63|21603.63|21718.54|21598.54|9
1638057910000|2021-11-28 00:05:10|21723.97|21603.97|21733.53|21613.53|21733.53|21613.53|21723.97|21603.97|10
1638057920000|2021-11-28 00:05:20|21732.66|21612.66|21740.37|21620.37|21740.37|21620.37|21732.66|21612.66|9
1638057930000|2021-11-28 00:05:30|21740.06|21620.06|21739.51|21619.51|21740.06|21620.06|21739.23|21619.23|10
1638057940000|2021-11-28 00:05:40|21740.18|21620.18|21759.36|21639.36|21759.36|21639.36|21739.69|21619.69|10
1638057950000|2021-11-28 00:05:50|21758.11|21638.11|21763.1|21643.1|21763.22|21643.22|21758.11|21638.11|9
1638057960000|2021-11-28 00:06:00|21762.94|21642.94|21774.45|21654.45|21774.45|21654.45|21762.85|21642.85|10
1638057970000|2021-11-28 00:06:10|21776.76|21656.76|21784.49|21664.49|21784.49|21664.49|21776.72|21656.72|9
1638057980000|2021-11-28 00:06:20|21783.82|21663.82|21789.89|21669.89|21789.89|21669.89|21783.82|21663.82|10
1638057990000|2021-11-28 00:06:30|21790.11|21670.11|21789.57|21669.57|21790.54|21670.54|21789.57|21669.57|10
1638058000000|2021-11-28 00:06:40|21788.55|21668.55|21785.92|21665.92|21788.97|21668.97|21785.92|21665.92|10
1638058010000|2021-11-28 00:06:50|21784.68|21664.68|21782.2|21662.2|21784.68|21664.68|21782.2|21662.2|10
1638058020000|2021-11-28 00:07:00|21781.71|21661.71|21778.19|21658.19|21781.71|21661.71|21778.19|21658.19|10
1638058030000|2021-11-28 00:07:10|21777.91|21657.91|21775.48|21655.48|21778.47|21658.47|21775.48|21655.48|10
1638058040000|2021-11-28 00:07:20|21774.79|21654.79|21771.91|21651.91|21774.79|21654.79|21771.91|21651.91|9
1638058050000|2021-11-28 00:07:30|21771.82|21651.82|21770.97|21650.97|21772.28|21652.28|21770.4|21650.4|10
1638058060000|2021-11-28 00:07:40|21771.27|21651.27|21772.23|21652.23|21772.66|21652.66|21771.27|21651.27|10
1638058070000|2021-11-28 00:07:50|21771.52|21651.52|21770.31|21650.31|21771.52|21651.52|21769.23|21649.23|10
1638058080000|2021-11-28 00:08:00|21770.45|21650.45|21774.51|21654.51|21774.51|21654.51|21769.14|21649.14|10
1638058090000|2021-11-28 00:08:10|21774.55|21654.55|21777.26|21657.26|21778.11|21658.11|21774.33|21654.33|10
1638058100000|2021-11-28 00:08:20|21777.42|21657.42|21796.6|21676.6|21796.6|21676.6|21777.42|21657.42|10
1638058110000|2021-11-28 00:08:30|21796.47|21676.47|21800.46|21680.46|21802.32|21682.32|21796.47|21676.47|10
1638058120000|2021-11-28 00:08:40|21800.23|21680.23|21801.46|21681.46|21801.46|21681.46|21799.6|21679.6|10
1638058130000|2021-11-28 00:08:50|21802.15|21682.15|21801.1|21681.1|21802.62|21682.62|21801.1|21681.1|10
1638058140000|2021-11-28 00:09:00|21800.91|21680.91|21797.14|21677.14|21800.91|21680.91|21797.14|21677.14|9
1638058150000|2021-11-28 00:09:10|21796.63|21676.63|21798.54|21678.54|21799.17|21679.17|21796.32|21676.32|10
1638058160000|2021-11-28 00:09:20|21798.56|21678.56|21798.7|21678.7|21799.77|21679.77|21798.26|21678.26|10
1638058170000|2021-11-28 00:09:30|21798.76|21678.76|21795.58|21675.58|21798.76|21678.76|21795.2|21675.2|9
1638058180000|2021-11-28 00:09:40|21795.66|21675.66|21798.91|21678.91|21799.16|21679.16|21795.66|21675.66|10
1638058190000|2021-11-28 00:09:50|21798.66|21678.66|21799.57|21679.57|21799.57|21679.57|21797.62|21677.62|10
1638058200000|2021-11-28 00:10:00|21799.6|21679.6|21802.85|21682.85|21802.85|21682.85|21799.39|21679.39|10
1638058210000|2021-11-28 00:10:10|21804.1|21684.1|21806.6|21686.6|21806.6|21686.6|21804.1|21684.1|10
1638058220000|2021-11-28 00:10:20|21806.42|21686.42|21805.25|21685.25|21810.42|21690.42|21805.25|21685.25|10
1638058230000|2021-11-28 00:10:30|21801.07|21681.07|21792.67|21672.67|21802.5|21682.5|21792.67|21672.67|10
1638058240000|2021-11-28 00:10:40|21791.87|21671.87|21790.04|21670.04|21791.87|21671.87|21789.71|21669.71|10
1638058250000|2021-11-28 00:10:50|21790.09|21670.09|21790.42|21670.42|21791.84|21671.84|21790.09|21670.09|10
1638058260000|2021-11-28 00:11:00|21790.49|21670.49|21790.02|21670.02|21791.19|21671.19|21788.93|21668.93|9
1638058270000|2021-11-28 00:11:10|21790.31|21670.31|21791.97|21671.97|21792.1|21672.1|21789.91|21669.91|10
1638058280000|2021-11-28 00:11:20|21793.22|21673.22|21788.66|21668.66|21793.22|21673.22|21788.66|21668.66|9
1638058290000|2021-11-28 00:11:30|21788.3|21668.3|21782.94|21662.94|21788.3|21668.3|21782.94|21662.94|9
1638058300000|2021-11-28 00:11:40|21782.27|21662.27|21781.77|21661.77|21782.61|21662.61|21781.61|21661.61|10
1638058310000|2021-11-28 00:11:50|21782.43|21662.43|21775.38|21655.38|21782.43|21662.43|21775.38|21655.38|10
1638058320000|2021-11-28 00:12:00|21773.94|21653.94|21762.9|21642.9|21773.94|21653.94|21762.9|21642.9|10
1638058330000|2021-11-28 00:12:10|21761.93|21641.93|21750.76|21630.76|21762|21642|21750.76|21630.76|10
1638058340000|2021-11-28 00:12:20|21748.77|21628.77|21745.95|21625.95|21749.19|21629.19|21745.95|21625.95|10
1638058350000|2021-11-28 00:12:30|21745.84|21625.84|21731|21611|21745.84|21625.84|21731|21611|10
1638058360000|2021-11-28 00:12:40|21730.67|21610.67|21730.6|21610.6|21731.27|21611.27|21728.3|21608.3|10
1638058370000|2021-11-28 00:12:50|21730.73|21610.73|21726.91|21606.91|21731.68|21611.68|21726.91|21606.91|8
1638058380000|2021-11-28 00:13:00|21727.76|21607.76|21725.95|21605.95|21727.76|21607.76|21724.54|21604.54|10
1638058390000|2021-11-28 00:13:10|21726.43|21606.43|21729.3|21609.3|21729.3|21609.3|21726.43|21606.43|10
1638058400000|2021-11-28 00:13:20|21728.58|21608.58|21730.1|21610.1|21730.77|21610.77|21728.58|21608.58|10
1638058410000|2021-11-28 00:13:30|21730.16|21610.16|21731.97|21611.97|21732.07|21612.07|21730.16|21610.16|10
1638058420000|2021-11-28 00:13:40|21732.04|21612.04|21731.85|21611.85|21732.04|21612.04|21730.8|21610.8|10
1638058430000|2021-11-28 00:13:50|21731.47|21611.47|21729.52|21609.52|21731.47|21611.47|21729.23|21609.23|9
1638058440000|2021-11-28 00:14:00|21729.47|21609.47|21730.83|21610.83|21730.83|21610.83|21729.2|21609.2|10
1638058450000|2021-11-28 00:14:10|21730.99|21610.99|21733.15|21613.15|21733.15|21613.15|21730.99|21610.99|10
1638058460000|2021-11-28 00:14:20|21733.23|21613.23|21734.73|21614.73|21734.73|21614.73|21733.23|21613.23|10
1638058470000|2021-11-28 00:14:30|21743.6|21623.6|21745.27|21625.27|21745.45|21625.45|21743.6|21623.6|10
1638058480000|2021-11-28 00:14:40|21745.61|21625.61|21745.49|21625.49|21747.3|21627.3|21745.12|21625.12|9
1638058490000|2021-11-28 00:14:50|21746.79|21626.79|21752.33|21632.33|21752.33|21632.33|21746.79|21626.79|10
1638058500000|2021-11-28 00:15:00|21752.49|21632.49|21752.27|21632.27|21753.09|21633.09|21752.08|21632.08|10
1638058510000|2021-11-28 00:15:10|21752.12|21632.12|21754.27|21634.27|21754.96|21634.96|21752.12|21632.12|9
1638058520000|2021-11-28 00:15:20|21753.75|21633.75|21753.66|21633.66|21755.04|21635.04|21753.52|21633.52|8
1638058530000|2021-11-28 00:15:30|21753.63|21633.63|21752.03|21632.03|21754.09|21634.09|21752.03|21632.03|10
1638058540000|2021-11-28 00:15:40|21752.17|21632.17|21750.39|21630.39|21752.17|21632.17|21750.38|21630.38|10
1638058550000|2021-11-28 00:15:50|21750.22|21630.22|21749.08|21629.08|21750.68|21630.68|21749.08|21629.08|8
1638058560000|2021-11-28 00:16:00|21748.32|21628.32|21747.95|21627.95|21748.32|21628.32|21747.64|21627.64|8
1638058570000|2021-11-28 00:16:10|21747.62|21627.62|21747.99|21627.99|21748.16|21628.16|21747.54|21627.54|9
1638058580000|2021-11-28 00:16:20|21748.05|21628.05|21747.84|21627.84|21748.25|21628.25|21747.84|21627.84|7
1638058590000|2021-11-28 00:16:30|21747.91|21627.91|21747.69|21627.69|21747.91|21627.91|21747.25|21627.25|10
1638058600000|2021-11-28 00:16:40|21747.68|21627.68|21748.07|21628.07|21748.28|21628.28|21746.96|21626.96|9
1638058610000|2021-11-28 00:16:50|21747.98|21627.98|21747.81|21627.81|21748.28|21628.28|21747.27|21627.27|9
1638058620000|2021-11-28 00:17:00|21747.09|21627.09|21747.35|21627.35|21747.65|21627.65|21746.69|21626.69|9
1638058630000|2021-11-28 00:17:10|21747.73|21627.73|21746.96|21626.96|21747.73|21627.73|21746.72|21626.72|9
1638058640000|2021-11-28 00:17:20|21746.94|21626.94|21745.78|21625.78|21746.94|21626.94|21745.38|21625.38|10
1638058650000|2021-11-28 00:17:30|21745.7|21625.7|21748.54|21628.54|21748.54|21628.54|21744.91|21624.91|10
1638058660000|2021-11-28 00:17:40|21748.8|21628.8|21756.26|21636.26|21756.26|21636.26|21748.8|21628.8|10
1638058670000|2021-11-28 00:17:50|21757.69|21637.69|21765.68|21645.68|21765.68|21645.68|21757.69|21637.69|10
1638058680000|2021-11-28 00:18:00|21766.94|21646.94|21785.94|21665.94|21785.94|21665.94|21766.94|21646.94|10
1638058690000|2021-11-28 00:18:10|21785.75|21665.75|21792.11|21672.11|21792.58|21672.58|21785.75|21665.75|10
1638058700000|2021-11-28 00:18:20|21791.72|21671.72|21792.47|21672.47|21792.47|21672.47|21791.23|21671.23|10
1638058710000|2021-11-28 00:18:30|21793.17|21673.17|21798.86|21678.86|21798.86|21678.86|21792.94|21672.94|10
1638058720000|2021-11-28 00:18:40|21799.69|21679.69|21805.93|21685.93|21805.93|21685.93|21799.69|21679.69|10
1638058730000|2021-11-28 00:18:50|21807.99|21687.99|21810.9|21690.9|21810.9|21690.9|21807.65|21687.65|10
1638058740000|2021-11-28 00:19:00|21812.3|21692.3|21810.9|21690.9|21812.3|21692.3|21810.9|21690.9|10
1638058750000|2021-11-28 00:19:10|21810.57|21690.57|21809.48|21689.48|21810.57|21690.57|21809.46|21689.46|8
1638058760000|2021-11-28 00:19:20|21809.43|21689.43|21809.77|21689.77|21810.06|21690.06|21809.43|21689.43|10
1638058770000|2021-11-28 00:19:30|21809.34|21689.34|21807.02|21687.02|21809.34|21689.34|21807.02|21687.02|9
1638058780000|2021-11-28 00:19:40|21806.87|21686.87|21804.15|21684.15|21806.87|21686.87|21804.11|21684.11|8
1638058790000|2021-11-28 00:19:50|21802.81|21682.81|21807.83|21687.83|21808.88|21688.88|21802.59|21682.59|10
1638058800000|2021-11-28 00:20:00|21807.78|21687.78|21807.34|21687.34|21807.93|21687.93|21807.09|21687.09|10
1638058810000|2021-11-28 00:20:10|21806.12|21686.12|21796.52|21676.52|21806.12|21686.12|21796.52|21676.52|10
1638058820000|2021-11-28 00:20:20|21794.59|21674.59|21791.61|21671.61|21794.59|21674.59|21791.61|21671.61|10
1638058830000|2021-11-28 00:20:30|21791.62|21671.62|21792.1|21672.1|21792.76|21672.76|21791.62|21671.62|8
1638058840000|2021-11-28 00:20:40|21791.73|21671.73|21793|21673|21794.6|21674.6|21791.73|21671.73|10
1638058850000|2021-11-28 00:20:50|21793.55|21673.55|21795.31|21675.31|21795.51|21675.51|21793.55|21673.55|10
1638058860000|2021-11-28 00:21:00|21795.33|21675.33|21795.23|21675.23|21795.89|21675.89|21795.23|21675.23|10
1638058870000|2021-11-28 00:21:10|21795.44|21675.44|21798.05|21678.05|21798.05|21678.05|21795.44|21675.44|9
1638058880000|2021-11-28 00:21:20|21798.07|21678.07|21797.31|21677.31|21798.25|21678.25|21797.31|21677.31|10
1638058890000|2021-11-28 00:21:30|21797.61|21677.61|21799.06|21679.06|21799.06|21679.06|21797.33|21677.33|9
1638058900000|2021-11-28 00:21:40|21799.97|21679.97|21799.36|21679.36|21799.97|21679.97|21798.96|21678.96|10
1638058910000|2021-11-28 00:21:50|21799.18|21679.18|21798.64|21678.64|21799.18|21679.18|21797.72|21677.72|8
1638058920000|2021-11-28 00:22:00|21798.92|21678.92|21797.81|21677.81|21799.35|21679.35|21797.81|21677.81|10
1638058930000|2021-11-28 00:22:10|21797.36|21677.36|21795.05|21675.05|21797.53|21677.53|21795.05|21675.05|9
1638058940000|2021-11-28 00:22:20|21794.53|21674.53|21795.32|21675.32|21795.56|21675.56|21794.09|21674.09|10
1638058950000|2021-11-28 00:22:30|21795.66|21675.66|21796.77|21676.77|21797.05|21677.05|21795.42|21675.42|10
1638058960000|2021-11-28 00:22:40|21796.85|21676.85|21798.63|21678.63|21798.63|21678.63|21796.85|21676.85|10
1638058970000|2021-11-28 00:22:50|21798.69|21678.69|21801.24|21681.24|21801.24|21681.24|21798.69|21678.69|10
1638058980000|2021-11-28 00:23:00|21800.91|21680.91|21802.02|21682.02|21802.02|21682.02|21800.91|21680.91|9
1638058990000|2021-11-28 00:23:10|21802.1|21682.1|21802.52|21682.52|21803.01|21683.01|21801.49|21681.49|8
1638059000000|2021-11-28 00:23:20|21801.88|21681.88|21802.87|21682.87|21802.87|21682.87|21801.37|21681.37|10
1638059010000|2021-11-28 00:23:30|21802.64|21682.64|21803.3|21683.3|21804.08|21684.08|21802.64|21682.64|10
1638059020000|2021-11-28 00:23:40|21803.18|21683.18|21801.51|21681.51|21803.18|21683.18|21801.51|21681.51|10
1638059030000|2021-11-28 00:23:50|21800.72|21680.72|21799.78|21679.78|21800.72|21680.72|21799.78|21679.78|6
1638059040000|2021-11-28 00:24:00|21799.73|21679.73|21798.03|21678.03|21799.73|21679.73|21797.96|21677.96|10
1638059050000|2021-11-28 00:24:10|21798.15|21678.15|21797.95|21677.95|21799.23|21679.23|21797.59|21677.59|9
1638059060000|2021-11-28 00:24:20|21797.54|21677.54|21797.36|21677.36|21797.54|21677.54|21796.86|21676.86|10
1638059070000|2021-11-28 00:24:30|21798.1|21678.1|21796.98|21676.98|21798.56|21678.56|21796.98|21676.98|7
1638059080000|2021-11-28 00:24:40|21796.23|21676.23|21796.86|21676.86|21797.2|21677.2|21796.23|21676.23|8
1638059090000|2021-11-28 00:24:50|21796.61|21676.61|21796|21676|21796.61|21676.61|21796|21676|10
1638059100000|2021-11-28 00:25:00|21795.55|21675.55|21789.91|21669.91|21795.55|21675.55|21789.91|21669.91|9
1638059110000|2021-11-28 00:25:10|21789.02|21669.02|21779.42|21659.42|21789.02|21669.02|21779.42|21659.42|10
1638059120000|2021-11-28 00:25:20|21777.75|21657.75|21772.49|21652.49|21777.77|21657.77|21772.49|21652.49|10
1638059130000|2021-11-28 00:25:30|21772.24|21652.24|21764.49|21644.49|21772.24|21652.24|21764.49|21644.49|10
1638059140000|2021-11-28 00:25:40|21762.89|21642.89|21759|21639|21762.89|21642.89|21759|21639|10
1638059150000|2021-11-28 00:25:50|21758.39|21638.39|21752.32|21632.32|21758.39|21638.39|21752.32|21632.32|10
1638059160000|2021-11-28 00:26:00|21752.2|21632.2|21750.18|21630.18|21752.2|21632.2|21750.18|21630.18|9
1638059170000|2021-11-28 00:26:10|21750.11|21630.11|21749.58|21629.58|21751.35|21631.35|21749.58|21629.58|9
1638059180000|2021-11-28 00:26:20|21748.01|21628.01|21744.21|21624.21|21748.01|21628.01|21744.21|21624.21|10
1638059190000|2021-11-28 00:26:30|21744.1|21624.1|21742.09|21622.09|21744.1|21624.1|21742.09|21622.09|9
1638059200000|2021-11-28 00:26:40|21741.67|21621.67|21739.96|21619.96|21742.09|21622.09|21739.96|21619.96|10
1638059210000|2021-11-28 00:26:50|21739.51|21619.51|21735.69|21615.69|21739.51|21619.51|21735.4|21615.4|9
1638059220000|2021-11-28 00:27:00|21735.68|21615.68|21733.23|21613.23|21735.68|21615.68|21733.16|21613.16|9
1638059230000|2021-11-28 00:27:10|21733.55|21613.55|21730.82|21610.82|21733.55|21613.55|21730.13|21610.13|9
1638059240000|2021-11-28 00:27:20|21729.48|21609.48|21730.79|21610.79|21731.24|21611.24|21729.48|21609.48|8
1638059250000|2021-11-28 00:27:30|21730.61|21610.61|21729.69|21609.69|21730.61|21610.61|21729.55|21609.55|7
1638059260000|2021-11-28 00:27:40|21729.51|21609.51|21729.01|21609.01|21729.96|21609.96|21728.71|21608.71|8
1638059270000|2021-11-28 00:27:50|21729|21609|21719.86|21599.86|21729|21609|21719.34|21599.34|10
1638059280000|2021-11-28 00:28:00|21719.96|21599.96|21722.38|21602.38|21722.38|21602.38|21719.18|21599.18|10
1638059290000|2021-11-28 00:28:10|21722.58|21602.58|21725.12|21605.12|21725.28|21605.28|21722.08|21602.08|10
1638059300000|2021-11-28 00:28:20|21725.51|21605.51|21725.31|21605.31|21725.51|21605.51|21724.5|21604.5|8
1638059310000|2021-11-28 00:28:30|21725.84|21605.84|21727.95|21607.95|21727.95|21607.95|21725.84|21605.84|10
1638059320000|2021-11-28 00:28:40|21727.73|21607.73|21728.47|21608.47|21728.47|21608.47|21727.73|21607.73|10
1638059330000|2021-11-28 00:28:50|21728.09|21608.09|21727.26|21607.26|21729.74|21609.74|21727.26|21607.26|10
1638059340000|2021-11-28 00:29:00|21730.06|21610.06|21728.89|21608.89|21730.89|21610.89|21728.89|21608.89|10
1638059350000|2021-11-28 00:29:10|21730.6|21610.6|21729.99|21609.99|21730.6|21610.6|21728.8|21608.8|8
1638059360000|2021-11-28 00:29:20|21729.8|21609.8|21725.66|21605.66|21729.92|21609.92|21725.66|21605.66|10
1638059370000|2021-11-28 00:29:30|21724.77|21604.77|21722.62|21602.62|21725.6|21605.6|21722.62|21602.62|10
1638059380000|2021-11-28 00:29:40|21721.52|21601.52|21711.18|21591.18|21721.52|21601.52|21711.18|21591.18|9
1638059390000|2021-11-28 00:29:50|21709.21|21589.21|21702.92|21582.92|21709.21|21589.21|21702.92|21582.92|9
1638059400000|2021-11-28 00:30:00|21700.65|21580.65|21693.02|21573.02|21700.65|21580.65|21693.02|21573.02|10
1638059410000|2021-11-28 00:30:10|21692.88|21572.88|21693.19|21573.19|21693.49|21573.49|21692.88|21572.88|10
1638059420000|2021-11-28 00:30:20|21692.75|21572.75|21692.78|21572.78|21693.08|21573.08|21692.11|21572.11|9
1638059430000|2021-11-28 00:30:30|21693.92|21573.92|21695.58|21575.58|21695.58|21575.58|21693.92|21573.92|9
1638059440000|2021-11-28 00:30:40|21696.37|21576.37|21698.19|21578.19|21698.19|21578.19|21696.37|21576.37|10
1638059450000|2021-11-28 00:30:50|21698.98|21578.98|21703.63|21583.63|21703.71|21583.71|21698.98|21578.98|10
1638059460000|2021-11-28 00:31:00|21703.65|21583.65|21700.39|21580.39|21703.89|21583.89|21700.39|21580.39|10
1638059470000|2021-11-28 00:31:10|21700.52|21580.52|21698.3|21578.3|21700.52|21580.52|21698.3|21578.3|10
1638059480000|2021-11-28 00:31:20|21698.17|21578.17|21695.75|21575.75|21698.17|21578.17|21695.75|21575.75|10
1638059490000|2021-11-28 00:31:30|21695.86|21575.86|21693.65|21573.65|21695.86|21575.86|21693.53|21573.53|10
1638059500000|2021-11-28 00:31:40|21693.64|21573.64|21691.21|21571.21|21693.64|21573.64|21691.19|21571.19|10
1638059510000|2021-11-28 00:31:50|21690.72|21570.72|21689.24|21569.24|21690.72|21570.72|21688.68|21568.68|10
1638059520000|2021-11-28 00:32:00|21689.15|21569.15|21689.13|21569.13|21690.63|21570.63|21689.13|21569.13|9
1638059530000|2021-11-28 00:32:10|21689.3|21569.3|21684.93|21564.93|21689.3|21569.3|21684.71|21564.71|10
1638059540000|2021-11-28 00:32:20|21684.87|21564.87|21684.36|21564.36|21685.53|21565.53|21684.36|21564.36|10
1638059550000|2021-11-28 00:32:30|21684.48|21564.48|21684.68|21564.68|21685.12|21565.12|21682.63|21562.63|10
1638059560000|2021-11-28 00:32:40|21684.76|21564.76|21685.79|21565.79|21685.79|21565.79|21684.51|21564.51|10
1638059570000|2021-11-28 00:32:50|21686.3|21566.3|21686.73|21566.73|21686.83|21566.83|21686.08|21566.08|9
1638059580000|2021-11-28 00:33:00|21686.43|21566.43|21685.93|21565.93|21686.43|21566.43|21685.73|21565.73|9
1638059590000|2021-11-28 00:33:10|21685.94|21565.94|21682.37|21562.37|21685.94|21565.94|21682.37|21562.37|10
1638059600000|2021-11-28 00:33:20|21682.04|21562.04|21682.49|21562.49|21682.64|21562.64|21681.76|21561.76|9
1638059610000|2021-11-28 00:33:30|21681.77|21561.77|21682.48|21562.48|21684.11|21564.11|21681.77|21561.77|10
1638059620000|2021-11-28 00:33:40|21681.91|21561.91|21683.01|21563.01|21683.17|21563.17|21681.56|21561.56|8
1638059630000|2021-11-28 00:33:50|21681.86|21561.86|21683.82|21563.82|21683.82|21563.82|21681.86|21561.86|8
1638059640000|2021-11-28 00:34:00|21683.86|21563.86|21688.72|21568.72|21688.72|21568.72|21683.86|21563.86|10
1638059650000|2021-11-28 00:34:10|21689.14|21569.14|21689.83|21569.83|21690.54|21570.54|21689.14|21569.14|9
1638059660000|2021-11-28 00:34:20|21689.93|21569.93|21690.85|21570.85|21691.33|21571.33|21689.93|21569.93|8
1638059670000|2021-11-28 00:34:30|21691.32|21571.32|21691.29|21571.29|21692.07|21572.07|21691.02|21571.02|9
1638059680000|2021-11-28 00:34:40|21691.66|21571.66|21693.01|21573.01|21693.01|21573.01|21691.66|21571.66|10
1638059690000|2021-11-28 00:34:50|21694.09|21574.09|21695.57|21575.57|21695.71|21575.71|21694.08|21574.08|9
1638059700000|2021-11-28 00:35:00|21695.45|21575.45|21696.52|21576.52|21696.52|21576.52|21694.9|21574.9|10
1638059710000|2021-11-28 00:35:10|21696.62|21576.62|21700.64|21580.64|21701.9|21581.9|21696.62|21576.62|10
1638059720000|2021-11-28 00:35:20|21700.44|21580.44|21698.94|21578.94|21700.44|21580.44|21698.94|21578.94|10
1638059730000|2021-11-28 00:35:30|21698.71|21578.71|21696.48|21576.48|21698.71|21578.71|21696.48|21576.48|10
1638059740000|2021-11-28 00:35:40|21696.49|21576.49|21696.74|21576.74|21698.17|21578.17|21696.49|21576.49|7
1638059750000|2021-11-28 00:35:50|21697.28|21577.28|21700.54|21580.54|21700.54|21580.54|21697.1|21577.1|9
1638059760000|2021-11-28 00:36:00|21701.11|21581.11|21700.85|21580.85|21702.89|21582.89|21700.85|21580.85|9
1638059770000|2021-11-28 00:36:10|21700.73|21580.73|21699.98|21579.98|21700.73|21580.73|21699.98|21579.98|10
1638059780000|2021-11-28 00:36:20|21700.15|21580.15|21705.41|21585.41|21705.41|21585.41|21700.15|21580.15|10
1638059790000|2021-11-28 00:36:30|21705.75|21585.75|21711.95|21591.95|21711.95|21591.95|21705.75|21585.75|10
1638059800000|2021-11-28 00:36:40|21712.66|21592.66|21711.31|21591.31|21712.87|21592.87|21711.31|21591.31|10
1638059810000|2021-11-28 00:36:50|21711.2|21591.2|21708.5|21588.5|21711.2|21591.2|21708.5|21588.5|8
1638059820000|2021-11-28 00:37:00|21708.46|21588.46|21709.27|21589.27|21709.27|21589.27|21708.25|21588.25|10
1638059830000|2021-11-28 00:37:10|21709.84|21589.84|21712.67|21592.67|21712.67|21592.67|21709.84|21589.84|10
1638059840000|2021-11-28 00:37:20|21712.84|21592.84|21713.53|21593.53|21713.54|21593.54|21712.84|21592.84|10
1638059850000|2021-11-28 00:37:30|21714.05|21594.05|21711.45|21591.45|21714.05|21594.05|21711.45|21591.45|9
1638059860000|2021-11-28 00:37:40|21711.03|21591.03|21710.87|21590.87|21711.11|21591.11|21710.38|21590.38|10
1638059870000|2021-11-28 00:37:50|21710.49|21590.49|21710.52|21590.52|21712.48|21592.48|21710.49|21590.49|10
1638059880000|2021-11-28 00:38:00|21710.11|21590.11|21710.59|21590.59|21710.59|21590.59|21709.77|21589.77|8
1638059890000|2021-11-28 00:38:10|21710.97|21590.97|21711.53|21591.53|21713.41|21593.41|21710.97|21590.97|8
1638059900000|2021-11-28 00:38:20|21711.47|21591.47|21711.07|21591.07|21712.47|21592.47|21711.02|21591.02|9
1638059910000|2021-11-28 00:38:30|21709.12|21589.12|21705.22|21585.22|21709.12|21589.12|21704.42|21584.42|8
1638059920000|2021-11-28 00:38:40|21705.24|21585.24|21700.13|21580.13|21705.93|21585.93|21700.13|21580.13|9
1638059930000|2021-11-28 00:38:50|21698.89|21578.89|21692.71|21572.71|21698.89|21578.89|21692.71|21572.71|10
1638059940000|2021-11-28 00:39:00|21692.4|21572.4|21689.83|21569.83|21692.55|21572.55|21689.82|21569.82|10
1638059950000|2021-11-28 00:39:10|21689.48|21569.48|21684.2|21564.2|21689.48|21569.48|21684.2|21564.2|9
1638059960000|2021-11-28 00:39:20|21683.89|21563.89|21673.84|21553.84|21683.89|21563.89|21673.84|21553.84|10
1638059970000|2021-11-28 00:39:30|21673.59|21553.59|21667.24|21547.24|21673.59|21553.59|21667.24|21547.24|10
1638059980000|2021-11-28 00:39:40|21667.45|21547.45|21655.77|21535.77|21667.45|21547.45|21655.77|21535.77|10
1638059990000|2021-11-28 00:39:50|21652.94|21532.94|21639.55|21519.55|21652.94|21532.94|21639.55|21519.55|10
1638060000000|2021-11-28 00:40:00|21639.83|21519.83|21631.79|21511.79|21639.83|21519.83|21631.79|21511.79|10
1638060010000|2021-11-28 00:40:10|21630.6|21510.6|21634.37|21514.37|21635.92|21515.92|21630.6|21510.6|10
1638060020000|2021-11-28 00:40:20|21634.32|21514.32|21634.95|21514.95|21635.18|21515.18|21634.32|21514.32|9
1638060030000|2021-11-28 00:40:30|21634.55|21514.55|21631.9|21511.9|21634.55|21514.55|21631.9|21511.9|10
1638060040000|2021-11-28 00:40:40|21632.07|21512.07|21634.98|21514.98|21634.98|21514.98|21632.07|21512.07|10
1638060050000|2021-11-28 00:40:50|21633.72|21513.72|21635.04|21515.04|21635.04|21515.04|21633.6|21513.6|10
1638060060000|2021-11-28 00:41:00|21634.62|21514.62|21627.65|21507.65|21634.62|21514.62|21627.65|21507.65|10
1638060070000|2021-11-28 00:41:10|21627.67|21507.67|21618.35|21498.35|21627.67|21507.67|21618.35|21498.35|10
1638060080000|2021-11-28 00:41:20|21615.26|21495.26|21595.85|21475.85|21615.26|21495.26|21595.85|21475.85|10
1638060090000|2021-11-28 00:41:30|21595.62|21475.62|21571.63|21451.63|21595.62|21475.62|21571.63|21451.63|10
1638060100000|2021-11-28 00:41:40|21571.04|21451.04|21570.13|21450.13|21571.13|21451.13|21567.37|21447.37|10
1638060110000|2021-11-28 00:41:50|21568.79|21448.79|21571.49|21451.49|21572.51|21452.51|21568.46|21448.46|10
1638060120000|2021-11-28 00:42:00|21569.93|21449.93|21569.18|21449.18|21569.93|21449.93|21568.05|21448.05|10
1638060130000|2021-11-28 00:42:10|21570.89|21450.89|21571.73|21451.73|21573.08|21453.08|21570.89|21450.89|10
1638060140000|2021-11-28 00:42:20|21571.51|21451.51|21570.42|21450.42|21571.51|21451.51|21570.03|21450.03|9
1638060150000|2021-11-28 00:42:30|21571|21451|21578.71|21458.71|21578.71|21458.71|21571|21451|10
1638060160000|2021-11-28 00:42:40|21579|21459|21578.72|21458.72|21579.94|21459.94|21578.23|21458.23|10
1638060170000|2021-11-28 00:42:50|21578.57|21458.57|21579.36|21459.36|21579.82|21459.82|21578.57|21458.57|10
1638060180000|2021-11-28 00:43:00|21579.39|21459.39|21576.91|21456.91|21579.39|21459.39|21576.91|21456.91|9
1638060190000|2021-11-28 00:43:10|21577.11|21457.11|21578.66|21458.66|21579.04|21459.04|21576.29|21456.29|10
1638060200000|2021-11-28 00:43:20|21580.38|21460.38|21584.44|21464.44|21584.44|21464.44|21580.1|21460.1|10
1638060210000|2021-11-28 00:43:30|21584.9|21464.9|21583.84|21463.84|21584.9|21464.9|21583.84|21463.84|10
1638060220000|2021-11-28 00:43:40|21583.91|21463.91|21586.33|21466.33|21586.33|21466.33|21583.91|21463.91|9
1638060230000|2021-11-28 00:43:50|21587.03|21467.03|21591.94|21471.94|21591.94|21471.94|21586.61|21466.61|8
1638060240000|2021-11-28 00:44:00|21592.07|21472.07|21608.92|21488.92|21608.92|21488.92|21592.07|21472.07|10
1638060250000|2021-11-28 00:44:10|21609.44|21489.44|21610.8|21490.8|21610.8|21490.8|21608|21488|10
1638060260000|2021-11-28 00:44:20|21610.89|21490.89|21616.25|21496.25|21616.29|21496.29|21610.89|21490.89|10
1638060270000|2021-11-28 00:44:30|21617.43|21497.43|21623.87|21503.87|21623.87|21503.87|21617.43|21497.43|10
1638060280000|2021-11-28 00:44:40|21624.33|21504.33|21629.91|21509.91|21629.91|21509.91|21624.33|21504.33|10
1638060290000|2021-11-28 00:44:50|21629.87|21509.87|21631.35|21511.35|21632.12|21512.12|21629.87|21509.87|10
1638060300000|2021-11-28 00:45:00|21632.17|21512.17|21635.49|21515.49|21635.49|21515.49|21632.17|21512.17|10
1638060310000|2021-11-28 00:45:10|21635.39|21515.39|21641.83|21521.83|21641.95|21521.95|21635.39|21515.39|10
1638060320000|2021-11-28 00:45:20|21642.39|21522.39|21645.43|21525.43|21646.54|21526.54|21642.19|21522.19|10
1638060330000|2021-11-28 00:45:30|21646.92|21526.92|21649.67|21529.67|21651.62|21531.62|21646.92|21526.92|10
1638060340000|2021-11-28 00:45:40|21649.35|21529.35|21650.65|21530.65|21651.99|21531.99|21649.35|21529.35|10
1638060350000|2021-11-28 00:45:50|21650.15|21530.15|21653.6|21533.6|21653.6|21533.6|21649.97|21529.97|9
1638060360000|2021-11-28 00:46:00|21653.83|21533.83|21656.51|21536.51|21656.61|21536.61|21653.76|21533.76|10
1638060370000|2021-11-28 00:46:10|21657.12|21537.12|21673.28|21553.28|21673.28|21553.28|21657.12|21537.12|10
1638060380000|2021-11-28 00:46:20|21674.1|21554.1|21699.87|21579.87|21699.98|21579.98|21674.1|21554.1|10
1638060390000|2021-11-28 00:46:30|21700.2|21580.2|21722.75|21602.75|21722.75|21602.75|21700.2|21580.2|10
1638060400000|2021-11-28 00:46:40|21723.47|21603.47|21734.58|21614.58|21734.58|21614.58|21723.47|21603.47|10
1638060410000|2021-11-28 00:46:50|21735.55|21615.55|21747.11|21627.11|21747.11|21627.11|21735.55|21615.55|10
1638060420000|2021-11-28 00:47:00|21747.46|21627.46|21760.72|21640.72|21761.23|21641.23|21747.46|21627.46|10
1638060430000|2021-11-28 00:47:10|21761.34|21641.34|21754.86|21634.86|21761.34|21641.34|21754.86|21634.86|10
1638060440000|2021-11-28 00:47:20|21754.77|21634.77|21757.67|21637.67|21757.67|21637.67|21753.26|21633.26|10
1638060450000|2021-11-28 00:47:30|21757.97|21637.97|21756.25|21636.25|21758.64|21638.64|21755.58|21635.58|10
1638060460000|2021-11-28 00:47:40|21755.64|21635.64|21757.44|21637.44|21757.66|21637.66|21754.49|21634.49|10
1638060470000|2021-11-28 00:47:50|21758.21|21638.21|21760.64|21640.64|21760.64|21640.64|21758.21|21638.21|10
1638060480000|2021-11-28 00:48:00|21761.17|21641.17|21757.97|21637.97|21761.51|21641.51|21757.97|21637.97|10
1638060490000|2021-11-28 00:48:10|21758.05|21638.05|21757.61|21637.61|21758.05|21638.05|21756.32|21636.32|10
1638060500000|2021-11-28 00:48:20|21757.16|21637.16|21758.88|21638.88|21759.44|21639.44|21757.16|21637.16|10
1638060510000|2021-11-28 00:48:30|21758.63|21638.63|21762.68|21642.68|21762.68|21642.68|21758.1|21638.1|10
1638060520000|2021-11-28 00:48:40|21763.91|21643.91|21764.32|21644.32|21764.83|21644.83|21763.91|21643.91|8
1638060530000|2021-11-28 00:48:50|21764.31|21644.31|21764.94|21644.94|21764.94|21644.94|21763.19|21643.19|10
1638060540000|2021-11-28 00:49:00|21764.7|21644.7|21767.62|21647.62|21767.62|21647.62|21764.7|21644.7|10
1638060550000|2021-11-28 00:49:10|21768.28|21648.28|21769.36|21649.36|21769.39|21649.39|21766.9|21646.9|10
1638060560000|2021-11-28 00:49:20|21769.58|21649.58|21777.6|21657.6|21777.63|21657.63|21769.58|21649.58|10
1638060570000|2021-11-28 00:49:30|21777.86|21657.86|21779.67|21659.67|21780.45|21660.45|21777.86|21657.86|10
1638060580000|2021-11-28 00:49:40|21779.5|21659.5|21777.05|21657.05|21780|21660|21777.05|21657.05|10
1638060590000|2021-11-28 00:49:50|21776.66|21656.66|21775.95|21655.95|21776.86|21656.86|21773.9|21653.9|10
1638060600000|2021-11-28 00:50:00|21776|21656|21778.48|21658.48|21779.55|21659.55|21776|21656|10
1638060610000|2021-11-28 00:50:10|21778.18|21658.18|21772.35|21652.35|21778.2|21658.2|21772.35|21652.35|10
1638060620000|2021-11-28 00:50:20|21772.39|21652.39|21769.04|21649.04|21772.39|21652.39|21768.88|21648.88|9
1638060630000|2021-11-28 00:50:30|21768.97|21648.97|21770.56|21650.56|21770.81|21650.81|21768.97|21648.97|10
1638060640000|2021-11-28 00:50:40|21770.7|21650.7|21768.71|21648.71|21770.7|21650.7|21768.71|21648.71|9
1638060650000|2021-11-28 00:50:50|21767.92|21647.92|21768.1|21648.1|21768.59|21648.59|21767.49|21647.49|10
1638060660000|2021-11-28 00:51:00|21768.03|21648.03|21762.52|21642.52|21768.03|21648.03|21762.52|21642.52|10
1638060670000|2021-11-28 00:51:10|21762.47|21642.47|21759.26|21639.26|21762.47|21642.47|21759.26|21639.26|10
1638060680000|2021-11-28 00:51:20|21758.96|21638.96|21754.54|21634.54|21758.96|21638.96|21752.35|21632.35|10
1638060690000|2021-11-28 00:51:30|21754.25|21634.25|21752.02|21632.02|21754.25|21634.25|21752.02|21632.02|6
1638060700000|2021-11-28 00:51:40|21752.26|21632.26|21747.18|21627.18|21752.26|21632.26|21747.18|21627.18|11
1638060710000|2021-11-28 00:51:50|21746.39|21626.39|21742.19|21622.19|21746.39|21626.39|21741.44|21621.44|10
1638060720000|2021-11-28 00:52:00|21741.82|21621.82|21739.65|21619.65|21741.82|21621.82|21739.52|21619.52|10
1638060730000|2021-11-28 00:52:10|21740.41|21620.41|21739.29|21619.29|21740.46|21620.46|21737.61|21617.61|10
1638060740000|2021-11-28 00:52:20|21738.28|21618.28|21743.34|21623.34|21743.34|21623.34|21738.28|21618.28|10
1638060750000|2021-11-28 00:52:30|21744.06|21624.06|21760.07|21640.07|21760.07|21640.07|21744.06|21624.06|10
1638060760000|2021-11-28 00:52:40|21762.28|21642.28|21772.33|21652.33|21772.33|21652.33|21762.28|21642.28|10
1638060770000|2021-11-28 00:52:50|21772.92|21652.92|21779.89|21659.89|21779.89|21659.89|21772.92|21652.92|10
1638060780000|2021-11-28 00:53:00|21779.38|21659.38|21783.26|21663.26|21783.26|21663.26|21779.38|21659.38|10
1638060790000|2021-11-28 00:53:10|21782.57|21662.57|21784.65|21664.65|21785.32|21665.32|21782.57|21662.57|10
1638060800000|2021-11-28 00:53:20|21785.24|21665.24|21784.56|21664.56|21785.41|21665.41|21784.36|21664.36|10
1638060810000|2021-11-28 00:53:30|21784.13|21664.13|21783.08|21663.08|21784.5|21664.5|21782.19|21662.19|10
1638060820000|2021-11-28 00:53:40|21782.76|21662.76|21781.67|21661.67|21783.21|21663.21|21780.94|21660.94|9
1638060830000|2021-11-28 00:53:50|21781.27|21661.27|21780.39|21660.39|21781.27|21661.27|21779.18|21659.18|10
1638060840000|2021-11-28 00:54:00|21781.03|21661.03|21783.72|21663.72|21783.88|21663.88|21779.85|21659.85|10
1638060850000|2021-11-28 00:54:10|21783.65|21663.65|21784.44|21664.44|21785.22|21665.22|21783.65|21663.65|10
1638060860000|2021-11-28 00:54:20|21784.97|21664.97|21790.02|21670.02|21790.02|21670.02|21784.45|21664.45|10
1638060870000|2021-11-28 00:54:30|21790.01|21670.01|21798.19|21678.19|21798.19|21678.19|21790.01|21670.01|10
1638060880000|2021-11-28 00:54:40|21798.4|21678.4|21799.12|21679.12|21800.5|21680.5|21798.4|21678.4|10
1638060890000|2021-11-28 00:54:50|21799.86|21679.86|21799.7|21679.7|21800.71|21680.71|21798.03|21678.03|10
1638060900000|2021-11-28 00:55:00|21799.41|21679.41|21800.84|21680.84|21800.84|21680.84|21799.04|21679.04|10
1638060910000|2021-11-28 00:55:10|21800.91|21680.91|21800.18|21680.18|21802.64|21682.64|21800.18|21680.18|10
1638060920000|2021-11-28 00:55:20|21800.53|21680.53|21796.97|21676.97|21800.53|21680.53|21796.59|21676.59|9
1638060930000|2021-11-28 00:55:30|21797.53|21677.53|21798.91|21678.91|21800|21680|21797.32|21677.32|10
1638060940000|2021-11-28 00:55:40|21798.73|21678.73|21798.64|21678.64|21799.78|21679.78|21798.64|21678.64|10
1638060950000|2021-11-28 00:55:50|21798.95|21678.95|21796.86|21676.86|21798.95|21678.95|21796.86|21676.86|10
1638060960000|2021-11-28 00:56:00|21796.91|21676.91|21788.09|21668.09|21796.91|21676.91|21788.09|21668.09|10
1638060970000|2021-11-28 00:56:10|21788.24|21668.24|21787.04|21667.04|21789.02|21669.02|21787.04|21667.04|10
1638060980000|2021-11-28 00:56:20|21786.71|21666.71|21784.3|21664.3|21786.79|21666.79|21783.83|21663.83|10
1638060990000|2021-11-28 00:56:30|21784.36|21664.36|21785.07|21665.07|21785.12|21665.12|21784.03|21664.03|9
1638061000000|2021-11-28 00:56:40|21785.41|21665.41|21786.23|21666.23|21786.95|21666.95|21785.41|21665.41|10
1638061010000|2021-11-28 00:56:50|21784.63|21664.63|21782.79|21662.79|21785.72|21665.72|21782.79|21662.79|10
1638061020000|2021-11-28 00:57:00|21782.74|21662.74|21779.76|21659.76|21782.84|21662.84|21779.24|21659.24|10
1638061030000|2021-11-28 00:57:10|21779.86|21659.86|21779.45|21659.45|21779.86|21659.86|21779.19|21659.19|7
1638061040000|2021-11-28 00:57:20|21779.88|21659.88|21782.2|21662.2|21782.2|21662.2|21779.88|21659.88|9
1638061050000|2021-11-28 00:57:30|21782.24|21662.24|21784.41|21664.41|21784.41|21664.41|21782.24|21662.24|10
1638061060000|2021-11-28 00:57:40|21784.91|21664.91|21786.1|21666.1|21786.1|21666.1|21784.54|21664.54|8
1638061070000|2021-11-28 00:57:50|21786.54|21666.54|21789.74|21669.74|21789.99|21669.99|21786.54|21666.54|9
1638061080000|2021-11-28 00:58:00|21790|21670|21795.66|21675.66|21795.66|21675.66|21790|21670|10
1638061090000|2021-11-28 00:58:10|21796.03|21676.03|21800.11|21680.11|21800.11|21680.11|21796.03|21676.03|10
1638061100000|2021-11-28 00:58:20|21800.12|21680.12|21802.51|21682.51|21802.73|21682.73|21800.12|21680.12|9
1638061110000|2021-11-28 00:58:30|21802.69|21682.69|21800.08|21680.08|21802.85|21682.85|21800.08|21680.08|10
1638061120000|2021-11-28 00:58:40|21798.93|21678.93|21794.94|21674.94|21798.93|21678.93|21794.94|21674.94|9
1638061130000|2021-11-28 00:58:50|21794.91|21674.91|21792.59|21672.59|21794.91|21674.91|21792.59|21672.59|9
1638061140000|2021-11-28 00:59:00|21792.79|21672.79|21792.58|21672.58|21793.21|21673.21|21791.42|21671.42|10
1638061150000|2021-11-28 00:59:10|21792.62|21672.62|21792.03|21672.03|21792.62|21672.62|21791.59|21671.59|9
1638061160000|2021-11-28 00:59:20|21791.01|21671.01|21792.47|21672.47|21792.47|21672.47|21791.01|21671.01|10
1638061170000|2021-11-28 00:59:30|21792.11|21672.11|21795.05|21675.05|21795.43|21675.43|21792.05|21672.05|10
1638061180000|2021-11-28 00:59:40|21795.24|21675.24|21799.01|21679.01|21799.34|21679.34|21795.24|21675.24|10
1638061190000|2021-11-28 00:59:50|21799.53|21679.53|21796.93|21676.93|21799.53|21679.53|21796.93|21676.93|9
1638061200000|2021-11-28 01:00:00|21796.67|21676.67|21790.46|21670.46|21796.74|21676.74|21790.46|21670.46|10
1638061210000|2021-11-28 01:00:10|21790.13|21670.13|21784.54|21664.54|21790.13|21670.13|21784.54|21664.54|10
1638061220000|2021-11-28 01:00:20|21784.3|21664.3|21780.67|21660.67|21784.31|21664.31|21780.67|21660.67|10
1638061230000|2021-11-28 01:00:30|21780.07|21660.07|21783.36|21663.36|21783.36|21663.36|21780.07|21660.07|10
1638061240000|2021-11-28 01:00:40|21783.15|21663.15|21776.09|21656.09|21783.21|21663.21|21776.09|21656.09|10
1638061250000|2021-11-28 01:00:50|21775.99|21655.99|21771.97|21651.97|21775.99|21655.99|21771.97|21651.97|10
1638061260000|2021-11-28 01:01:00|21770.63|21650.63|21769.33|21649.33|21770.63|21650.63|21769.33|21649.33|8
1638061270000|2021-11-28 01:01:10|21768.21|21648.21|21767.88|21647.88|21769.15|21649.15|21767.88|21647.88|9
1638061280000|2021-11-28 01:01:20|21768.16|21648.16|21767.86|21647.86|21768.19|21648.19|21766.25|21646.25|9
1638061290000|2021-11-28 01:01:30|21768.02|21648.02|21772.38|21652.38|21772.63|21652.63|21768.02|21648.02|10
1638061300000|2021-11-28 01:01:40|21772.44|21652.44|21770.63|21650.63|21772.44|21652.44|21770.54|21650.54|10
1638061310000|2021-11-28 01:01:50|21770.66|21650.66|21769.64|21649.64|21770.66|21650.66|21768.44|21648.44|10
1638061320000|2021-11-28 01:02:00|21769.81|21649.81|21768.89|21648.89|21769.81|21649.81|21768.69|21648.69|10
1638061330000|2021-11-28 01:02:10|21768.85|21648.85|21765.48|21645.48|21768.87|21648.87|21765.43|21645.43|10
1638061340000|2021-11-28 01:02:20|21765.99|21645.99|21759.57|21639.57|21765.99|21645.99|21759.57|21639.57|8
1638061350000|2021-11-28 01:02:30|21759.42|21639.42|21758.76|21638.76|21759.87|21639.87|21758.76|21638.76|9
1638061360000|2021-11-28 01:02:40|21758.57|21638.57|21759.3|21639.3|21759.6|21639.6|21758.45|21638.45|9
1638061370000|2021-11-28 01:02:50|21759.06|21639.06|21757.13|21637.13|21759.06|21639.06|21757.13|21637.13|8
1638061380000|2021-11-28 01:03:00|21756.9|21636.9|21752.95|21632.95|21756.9|21636.9|21752.95|21632.95|10
1638061390000|2021-11-28 01:03:10|21753.87|21633.87|21753.83|21633.83|21754.32|21634.32|21753.46|21633.46|10
1638061400000|2021-11-28 01:03:20|21753.43|21633.43|21752.93|21632.93|21753.95|21633.95|21752.93|21632.93|9
1638061410000|2021-11-28 01:03:30|21753.04|21633.04|21750.79|21630.79|21753.04|21633.04|21750.79|21630.79|9
1638061420000|2021-11-28 01:03:40|21750.43|21630.43|21749.74|21629.74|21750.43|21630.43|21749.18|21629.18|8
1638061430000|2021-11-28 01:03:50|21749.67|21629.67|21753.22|21633.22|21753.22|21633.22|21749.34|21629.34|9
1638061440000|2021-11-28 01:04:00|21753.04|21633.04|21755.79|21635.79|21755.9|21635.9|21752.97|21632.97|10
1638061450000|2021-11-28 01:04:10|21755.41|21635.41|21755.59|21635.59|21755.59|21635.59|21754.18|21634.18|10
1638061460000|2021-11-28 01:04:20|21755.61|21635.61|21755.55|21635.55|21755.64|21635.64|21754.78|21634.78|9
1638061470000|2021-11-28 01:04:30|21755.77|21635.77|21754.82|21634.82|21756.53|21636.53|21754.82|21634.82|10
1638061480000|2021-11-28 01:04:40|21755.43|21635.43|21751.95|21631.95|21755.43|21635.43|21751.95|21631.95|9
1638061490000|2021-11-28 01:04:50|21751.93|21631.93|21750.27|21630.27|21751.93|21631.93|21750.27|21630.27|9
1638061500000|2021-11-28 01:05:00|21750.25|21630.25|21750.86|21630.86|21751.14|21631.14|21750.22|21630.22|9
1638061510000|2021-11-28 01:05:10|21750.96|21630.96|21749.41|21629.41|21751.32|21631.32|21748.72|21628.72|9
1638061520000|2021-11-28 01:05:20|21749.55|21629.55|21748.43|21628.43|21749.55|21629.55|21746.74|21626.74|10
1638061530000|2021-11-28 01:05:30|21748.36|21628.36|21752.77|21632.77|21752.77|21632.77|21747.42|21627.42|10
1638061540000|2021-11-28 01:05:40|21752.85|21632.85|21756.1|21636.1|21756.1|21636.1|21752.85|21632.85|9
1638061550000|2021-11-28 01:05:50|21756.8|21636.8|21757.61|21637.61|21757.92|21637.92|21756.61|21636.61|10
1638061560000|2021-11-28 01:06:00|21757.92|21637.92|21758.86|21638.86|21759.47|21639.47|21757.7|21637.7|10
1638061570000|2021-11-28 01:06:10|21758.02|21638.02|21757.87|21637.87|21758.02|21638.02|21757.29|21637.29|9
1638061580000|2021-11-28 01:06:20|21757.47|21637.47|21760.13|21640.13|21760.13|21640.13|21757.32|21637.32|9
1638061590000|2021-11-28 01:06:30|21761.09|21641.09|21766.77|21646.77|21766.9|21646.9|21761.09|21641.09|10
1638061600000|2021-11-28 01:06:40|21766.63|21646.63|21774.28|21654.28|21774.28|21654.28|21766.63|21646.63|10
1638061610000|2021-11-28 01:06:50|21776.28|21656.28|21781.23|21661.23|21781.23|21661.23|21776.28|21656.28|10
1638061620000|2021-11-28 01:07:00|21781.76|21661.76|21787.73|21667.73|21787.73|21667.73|21781.76|21661.76|10
1638061630000|2021-11-28 01:07:10|21787.68|21667.68|21788.43|21668.43|21790.03|21670.03|21787.66|21667.66|9
1638061640000|2021-11-28 01:07:20|21788.82|21668.82|21789.43|21669.43|21790.11|21670.11|21788.82|21668.82|9
1638061650000|2021-11-28 01:07:30|21789.32|21669.32|21787.84|21667.84|21789.32|21669.32|21786.88|21666.88|10
1638061660000|2021-11-28 01:07:40|21789.15|21669.15|21788.53|21668.53|21789.19|21669.19|21788.53|21668.53|10
1638061670000|2021-11-28 01:07:50|21787.43|21667.43|21786.15|21666.15|21787.43|21667.43|21786.15|21666.15|9
1638061680000|2021-11-28 01:08:00|21785.79|21665.79|21784.9|21664.9|21785.79|21665.79|21784.9|21664.9|10
1638061690000|2021-11-28 01:08:10|21784.65|21664.65|21775.1|21655.1|21784.65|21664.65|21775.1|21655.1|10
1638061700000|2021-11-28 01:08:20|21775.47|21655.47|21775.71|21655.71|21777.34|21657.34|21775.35|21655.35|10
1638061710000|2021-11-28 01:08:30|21776.18|21656.18|21776.75|21656.75|21776.75|21656.75|21775.86|21655.86|9
1638061720000|2021-11-28 01:08:40|21776.57|21656.57|21776.17|21656.17|21777.38|21657.38|21776.17|21656.17|10
1638061730000|2021-11-28 01:08:50|21775.93|21655.93|21772|21652|21775.93|21655.93|21772|21652|9
1638061740000|2021-11-28 01:09:00|21771.73|21651.73|21766.13|21646.13|21771.73|21651.73|21766.13|21646.13|10
1638061750000|2021-11-28 01:09:10|21765.81|21645.81|21762.14|21642.14|21765.81|21645.81|21762.14|21642.14|10
1638061760000|2021-11-28 01:09:20|21761.71|21641.71|21760.73|21640.73|21762.08|21642.08|21760.66|21640.66|9
1638061770000|2021-11-28 01:09:30|21759.06|21639.06|21753.07|21633.07|21759.06|21639.06|21753.07|21633.07|9
1638061780000|2021-11-28 01:09:40|21751.93|21631.93|21749.39|21629.39|21751.93|21631.93|21749.31|21629.31|10
1638061790000|2021-11-28 01:09:50|21748.82|21628.82|21746.24|21626.24|21748.96|21628.96|21746.24|21626.24|10
1638061800000|2021-11-28 01:10:00|21745.7|21625.7|21735.86|21615.86|21745.7|21625.7|21735.86|21615.86|10
1638061810000|2021-11-28 01:10:10|21735.94|21615.94|21735.26|21615.26|21736.39|21616.39|21735.26|21615.26|10
1638061820000|2021-11-28 01:10:20|21735.11|21615.11|21737.85|21617.85|21737.85|21617.85|21734.89|21614.89|10
1638061830000|2021-11-28 01:10:30|21739.07|21619.07|21740.83|21620.83|21740.83|21620.83|21739.04|21619.04|10
1638061840000|2021-11-28 01:10:40|21741.49|21621.49|21741.61|21621.61|21742.2|21622.2|21740.65|21620.65|10
1638061850000|2021-11-28 01:10:50|21741.72|21621.72|21738.91|21618.91|21741.72|21621.72|21738.85|21618.85|10
1638061860000|2021-11-28 01:11:00|21738.4|21618.4|21733.1|21613.1|21738.42|21618.42|21733.1|21613.1|10
1638061870000|2021-11-28 01:11:10|21733.02|21613.02|21727.84|21607.84|21733.02|21613.02|21727.84|21607.84|10
1638061880000|2021-11-28 01:11:20|21726.4|21606.4|21722.78|21602.78|21726.4|21606.4|21722.78|21602.78|10
1638061890000|2021-11-28 01:11:30|21722.81|21602.81|21719.88|21599.88|21723.05|21603.05|21719.27|21599.27|10
1638061900000|2021-11-28 01:11:40|21719.8|21599.8|21719|21599|21721.44|21601.44|21719|21599|10
1638061910000|2021-11-28 01:11:50|21718.67|21598.67|21717.26|21597.26|21718.71|21598.71|21717.15|21597.15|10
1638061920000|2021-11-28 01:12:00|21716.76|21596.76|21717.75|21597.75|21718.29|21598.29|21716.76|21596.76|10
1638061930000|2021-11-28 01:12:10|21717.79|21597.79|21717.74|21597.74|21718.12|21598.12|21716.86|21596.86|10
1638061940000|2021-11-28 01:12:20|21717.58|21597.58|21716.76|21596.76|21717.58|21597.58|21716.11|21596.11|10
1638061950000|2021-11-28 01:12:30|21713.63|21593.63|21713.67|21593.67|21714.25|21594.25|21713.2|21593.2|10
1638061960000|2021-11-28 01:12:40|21713.75|21593.75|21713.58|21593.58|21714.37|21594.37|21713.58|21593.58|7
1638061970000|2021-11-28 01:12:50|21714.41|21594.41|21717.31|21597.31|21717.54|21597.54|21714.41|21594.41|10
1638061980000|2021-11-28 01:13:00|21717.73|21597.73|21717.11|21597.11|21717.76|21597.76|21717.11|21597.11|10
1638061990000|2021-11-28 01:13:10|21716.77|21596.77|21713.91|21593.91|21716.77|21596.77|21713.74|21593.74|10
1638062000000|2021-11-28 01:13:20|21713.88|21593.88|21713.47|21593.47|21715.28|21595.28|21713.47|21593.47|10
1638062010000|2021-11-28 01:13:30|21713.42|21593.42|21711.38|21591.38|21713.42|21593.42|21710.73|21590.73|8
1638062020000|2021-11-28 01:13:40|21711.36|21591.36|21705.76|21585.76|21711.36|21591.36|21705.76|21585.76|10
1638062030000|2021-11-28 01:13:50|21705.45|21585.45|21703.28|21583.28|21705.45|21585.45|21703.28|21583.28|9
1638062040000|2021-11-28 01:14:00|21702.73|21582.73|21699.5|21579.5|21702.73|21582.73|21698.91|21578.91|10
1638062050000|2021-11-28 01:14:10|21699.24|21579.24|21689.53|21569.53|21699.24|21579.24|21689.44|21569.44|10
1638062060000|2021-11-28 01:14:20|21689.51|21569.51|21679.76|21559.76|21690|21570|21678.73|21558.73|10
1638062070000|2021-11-28 01:14:30|21679.63|21559.63|21667.83|21547.83|21679.73|21559.73|21667.83|21547.83|10
1638062080000|2021-11-28 01:14:40|21667.52|21547.52|21658.43|21538.43|21667.52|21547.52|21658.43|21538.43|10
1638062090000|2021-11-28 01:14:50|21656.67|21536.67|21654.86|21534.86|21658.08|21538.08|21654.86|21534.86|10
1638062100000|2021-11-28 01:15:00|21655.39|21535.39|21653.24|21533.24|21656.36|21536.36|21653.24|21533.24|10
1638062110000|2021-11-28 01:15:10|21653.6|21533.6|21655.47|21535.47|21655.52|21535.52|21653.6|21533.6|10
1638062120000|2021-11-28 01:15:20|21655.54|21535.54|21655.04|21535.04|21656.12|21536.12|21654.95|21534.95|10
1638062130000|2021-11-28 01:15:30|21655.68|21535.68|21661.27|21541.27|21661.27|21541.27|21655.68|21535.68|10
1638062140000|2021-11-28 01:15:40|21660.74|21540.74|21662.11|21542.11|21662.59|21542.59|21660.74|21540.74|9
1638062150000|2021-11-28 01:15:50|21662.03|21542.03|21665.01|21545.01|21665.01|21545.01|21662.03|21542.03|8
1638062160000|2021-11-28 01:16:00|21665.29|21545.29|21666.78|21546.78|21667.16|21547.16|21665.29|21545.29|10
1638062170000|2021-11-28 01:16:10|21666.43|21546.43|21667.79|21547.79|21667.79|21547.79|21666.43|21546.43|8
1638062180000|2021-11-28 01:16:20|21667.86|21547.86|21672.9|21552.9|21672.9|21552.9|21667.86|21547.86|10
1638062190000|2021-11-28 01:16:30|21672.55|21552.55|21672.32|21552.32|21673.46|21553.46|21672.22|21552.22|10
1638062200000|2021-11-28 01:16:40|21671.73|21551.73|21671.03|21551.03|21671.84|21551.84|21670.76|21550.76|9
1638062210000|2021-11-28 01:16:50|21670.29|21550.29|21671.28|21551.28|21671.28|21551.28|21670.29|21550.29|9
1638062220000|2021-11-28 01:17:00|21671.29|21551.29|21672.51|21552.51|21673.39|21553.39|21671.28|21551.28|9
1638062230000|2021-11-28 01:17:10|21672.52|21552.52|21672.86|21552.86|21673.46|21553.46|21672.51|21552.51|9
1638062240000|2021-11-28 01:17:20|21672.67|21552.67|21674.11|21554.11|21674.11|21554.11|21672.67|21552.67|9
1638062250000|2021-11-28 01:17:30|21673.57|21553.57|21674.51|21554.51|21674.51|21554.51|21673.29|21553.29|10
1638062260000|2021-11-28 01:17:40|21674.54|21554.54|21676.72|21556.72|21676.97|21556.97|21674.54|21554.54|9
1638062270000|2021-11-28 01:17:50|21676.77|21556.77|21679.62|21559.62|21679.62|21559.62|21676.58|21556.58|10
1638062280000|2021-11-28 01:18:00|21679.92|21559.92|21684.26|21564.26|21684.26|21564.26|21679.92|21559.92|10
1638062290000|2021-11-28 01:18:10|21686.1|21566.1|21690.46|21570.46|21690.46|21570.46|21686.1|21566.1|10
1638062300000|2021-11-28 01:18:20|21690.67|21570.67|21686.03|21566.03|21692.28|21572.28|21686.03|21566.03|10
1638062310000|2021-11-28 01:18:30|21685.82|21565.82|21684.24|21564.24|21685.88|21565.88|21683.36|21563.36|10
1638062320000|2021-11-28 01:18:40|21684.29|21564.29|21680.94|21560.94|21684.29|21564.29|21680.94|21560.94|9
1638062330000|2021-11-28 01:18:50|21680.77|21560.77|21677.62|21557.62|21681.1|21561.1|21677.62|21557.62|10
1638062340000|2021-11-28 01:19:00|21677.52|21557.52|21676.52|21556.52|21677.52|21557.52|21674.47|21554.47|10
1638062350000|2021-11-28 01:19:10|21676.66|21556.66|21675.01|21555.01|21676.66|21556.66|21675.01|21555.01|10
1638062360000|2021-11-28 01:19:20|21672.2|21552.2|21661.87|21541.87|21672.2|21552.2|21661.87|21541.87|9
1638062370000|2021-11-28 01:19:30|21661.27|21541.27|21658.73|21538.73|21661.77|21541.77|21658.73|21538.73|10
1638062380000|2021-11-28 01:19:40|21658.86|21538.86|21655.85|21535.85|21659.27|21539.27|21655.85|21535.85|9
1638062390000|2021-11-28 01:19:50|21655.59|21535.59|21651.62|21531.62|21655.59|21535.59|21651.62|21531.62|9
1638062400000|2021-11-28 01:20:00|21651.82|21531.82|21647.5|21527.5|21651.92|21531.92|21647.5|21527.5|10
1638062410000|2021-11-28 01:20:10|21647.58|21527.58|21646.72|21526.72|21648.27|21528.27|21645.58|21525.58|10
1638062420000|2021-11-28 01:20:20|21644.68|21524.68|21647.5|21527.5|21648.1|21528.1|21644.68|21524.68|10
1638062430000|2021-11-28 01:20:30|21647.34|21527.34|21648.97|21528.97|21648.97|21528.97|21646.6|21526.6|10
1638062440000|2021-11-28 01:20:40|21649.64|21529.64|21651.18|21531.18|21651.44|21531.44|21649.64|21529.64|10
1638062450000|2021-11-28 01:20:50|21651.19|21531.19|21652.61|21532.61|21652.61|21532.61|21650.75|21530.75|10
1638062460000|2021-11-28 01:21:00|21652.27|21532.27|21653.39|21533.39|21653.67|21533.67|21652.27|21532.27|10
1638062470000|2021-11-28 01:21:10|21654.9|21534.9|21653.5|21533.5|21654.9|21534.9|21653.28|21533.28|10
1638062480000|2021-11-28 01:21:20|21653.25|21533.25|21655.26|21535.26|21655.26|21535.26|21653.23|21533.23|9
1638062490000|2021-11-28 01:21:30|21652.83|21532.83|21650.42|21530.42|21652.83|21532.83|21650.42|21530.42|9
1638062500000|2021-11-28 01:21:40|21650.03|21530.03|21643.15|21523.15|21650.03|21530.03|21643.15|21523.15|9
1638062510000|2021-11-28 01:21:50|21642.55|21522.55|21640.39|21520.39|21642.74|21522.74|21640.04|21520.04|10
1638062520000|2021-11-28 01:22:00|21640.25|21520.25|21639.89|21519.89|21640.25|21520.25|21639.52|21519.52|9
1638062530000|2021-11-28 01:22:10|21639.97|21519.97|21640.84|21520.84|21641.71|21521.71|21639.97|21519.97|9
1638062540000|2021-11-28 01:22:20|21640.86|21520.86|21636.62|21516.62|21640.86|21520.86|21636.62|21516.62|10
1638062550000|2021-11-28 01:22:30|21636.33|21516.33|21633.69|21513.69|21636.33|21516.33|21633.69|21513.69|8
1638062560000|2021-11-28 01:22:40|21631.35|21511.35|21625.78|21505.78|21631.35|21511.35|21625.78|21505.78|10
1638062570000|2021-11-28 01:22:50|21626.06|21506.06|21628|21508|21628.31|21508.31|21625.9|21505.9|10
1638062580000|2021-11-28 01:23:00|21628.23|21508.23|21627.42|21507.42|21628.33|21508.33|21626.92|21506.92|9
1638062590000|2021-11-28 01:23:10|21628.65|21508.65|21628.61|21508.61|21628.74|21508.74|21628.32|21508.32|8
1638062600000|2021-11-28 01:23:20|21629.03|21509.03|21629.55|21509.55|21629.55|21509.55|21627.46|21507.46|9
1638062610000|2021-11-28 01:23:30|21629.85|21509.85|21630.81|21510.81|21631.89|21511.89|21629.53|21509.53|10
1638062620000|2021-11-28 01:23:40|21629.7|21509.7|21630.49|21510.49|21630.5|21510.5|21629.43|21509.43|10
1638062630000|2021-11-28 01:23:50|21630.25|21510.25|21631.5|21511.5|21631.5|21511.5|21630.25|21510.25|9
1638062640000|2021-11-28 01:24:00|21631.26|21511.26|21633.52|21513.52|21633.6|21513.6|21630.88|21510.88|10
1638062650000|2021-11-28 01:24:10|21633.34|21513.34|21630.6|21510.6|21633.35|21513.35|21630.53|21510.53|10
1638062660000|2021-11-28 01:24:20|21630.55|21510.55|21629.82|21509.82|21630.55|21510.55|21629.08|21509.08|10
1638062670000|2021-11-28 01:24:30|21630.23|21510.23|21633.01|21513.01|21633.01|21513.01|21630.23|21510.23|10
1638062680000|2021-11-28 01:24:40|21633.19|21513.19|21634.48|21514.48|21634.75|21514.75|21633.01|21513.01|9
1638062690000|2021-11-28 01:24:50|21634.42|21514.42|21634.52|21514.52|21634.68|21514.68|21634.05|21514.05|9
1638062700000|2021-11-28 01:25:00|21634.53|21514.53|21633.68|21513.68|21634.88|21514.88|21633.68|21513.68|10
1638062710000|2021-11-28 01:25:10|21633.23|21513.23|21633.76|21513.76|21633.76|21513.76|21632.44|21512.44|8
1638062720000|2021-11-28 01:25:20|21633.77|21513.77|21638.87|21518.87|21638.87|21518.87|21633.77|21513.77|10
1638062730000|2021-11-28 01:25:30|21640.17|21520.17|21644.18|21524.18|21644.44|21524.44|21640.17|21520.17|10
1638062740000|2021-11-28 01:25:40|21645.52|21525.52|21654.95|21534.95|21654.95|21534.95|21645.1|21525.1|10
1638062750000|2021-11-28 01:25:50|21655.61|21535.61|21657.73|21537.73|21657.73|21537.73|21655.61|21535.61|9
1638062760000|2021-11-28 01:26:00|21657.28|21537.28|21657.47|21537.47|21658.18|21538.18|21657.24|21537.24|8
1638062770000|2021-11-28 01:26:10|21657.56|21537.56|21657.81|21537.81|21658.81|21538.81|21657.56|21537.56|10
1638062780000|2021-11-28 01:26:20|21658.04|21538.04|21658.28|21538.28|21659.04|21539.04|21658.04|21538.04|9
1638062790000|2021-11-28 01:26:30|21658.31|21538.31|21657.91|21537.91|21659.6|21539.6|21657.48|21537.48|10
1638062800000|2021-11-28 01:26:40|21657.45|21537.45|21656.27|21536.27|21657.45|21537.45|21656.18|21536.18|8
1638062810000|2021-11-28 01:26:50|21656.12|21536.12|21655.75|21535.75|21656.12|21536.12|21655.46|21535.46|9
1638062820000|2021-11-28 01:27:00|21654.95|21534.95|21653.9|21533.9|21655.18|21535.18|21653.54|21533.54|10
1638062830000|2021-11-28 01:27:10|21654.02|21534.02|21652.68|21532.68|21654.02|21534.02|21652.68|21532.68|9
1638062840000|2021-11-28 01:27:20|21651.8|21531.8|21648.73|21528.73|21651.8|21531.8|21648.73|21528.73|9
1638062850000|2021-11-28 01:27:30|21647.37|21527.37|21645.39|21525.39|21647.54|21527.54|21645.23|21525.23|10
1638062860000|2021-11-28 01:27:40|21645.13|21525.13|21644.94|21524.94|21646.85|21526.85|21644.94|21524.94|9
1638062870000|2021-11-28 01:27:50|21645.02|21525.02|21644.16|21524.16|21645.02|21525.02|21644|21524|10
1638062880000|2021-11-28 01:28:00|21644.13|21524.13|21645.06|21525.06|21645.14|21525.14|21643.77|21523.77|10
1638062890000|2021-11-28 01:28:10|21645.19|21525.19|21646.62|21526.62|21646.62|21526.62|21644.98|21524.98|10
1638062900000|2021-11-28 01:28:20|21646.44|21526.44|21646.61|21526.61|21646.8|21526.8|21646.05|21526.05|10
1638062910000|2021-11-28 01:28:30|21646.59|21526.59|21645.4|21525.4|21646.69|21526.69|21645.4|21525.4|10
1638062920000|2021-11-28 01:28:40|21645.56|21525.56|21643.37|21523.37|21645.61|21525.61|21643.37|21523.37|10
1638062930000|2021-11-28 01:28:50|21641.87|21521.87|21638.82|21518.82|21642.15|21522.15|21638.82|21518.82|9
1638062940000|2021-11-28 01:29:00|21638.87|21518.87|21636.19|21516.19|21638.87|21518.87|21636.19|21516.19|9
1638062950000|2021-11-28 01:29:10|21636.02|21516.02|21636.35|21516.35|21636.45|21516.45|21635.21|21515.21|9
1638062960000|2021-11-28 01:29:20|21637.11|21517.11|21637.51|21517.51|21637.83|21517.83|21637.05|21517.05|9
1638062970000|2021-11-28 01:29:30|21636.98|21516.98|21640.96|21520.96|21640.96|21520.96|21636.98|21516.98|10
1638062980000|2021-11-28 01:29:40|21640.92|21520.92|21641.53|21521.53|21641.56|21521.56|21640.92|21520.92|10
1638062990000|2021-11-28 01:29:50|21641.26|21521.26|21642.51|21522.51|21642.51|21522.51|21641.21|21521.21|10
1638063000000|2021-11-28 01:30:00|21642.84|21522.84|21643.93|21523.93|21644.08|21524.08|21642.57|21522.57|10
1638063010000|2021-11-28 01:30:10|21644.43|21524.43|21641.83|21521.83|21646.06|21526.06|21641.83|21521.83|10
1638063020000|2021-11-28 01:30:20|21641.8|21521.8|21630.43|21510.43|21642|21522|21630.43|21510.43|10
1638063030000|2021-11-28 01:30:30|21630.35|21510.35|21627.76|21507.76|21630.35|21510.35|21627.76|21507.76|10
1638063040000|2021-11-28 01:30:40|21626.91|21506.91|21617.75|21497.75|21626.91|21506.91|21617.75|21497.75|10
1638063050000|2021-11-28 01:30:50|21616.36|21496.36|21601.85|21481.85|21616.36|21496.36|21601.85|21481.85|10
1638063060000|2021-11-28 01:31:00|21601.69|21481.69|21589.59|21469.59|21601.69|21481.69|21589.59|21469.59|10
1638063070000|2021-11-28 01:31:10|21589.36|21469.36|21584.67|21464.67|21589.36|21469.36|21584.67|21464.67|10
1638063080000|2021-11-28 01:31:20|21585.38|21465.38|21586.4|21466.4|21586.4|21466.4|21584.51|21464.51|10
1638063090000|2021-11-28 01:31:30|21585.78|21465.78|21587.51|21467.51|21587.65|21467.65|21585.76|21465.76|10
1638063100000|2021-11-28 01:31:40|21588.74|21468.74|21591.43|21471.43|21591.43|21471.43|21588.26|21468.26|10
1638063110000|2021-11-28 01:31:50|21592.73|21472.73|21593.76|21473.76|21594.01|21474.01|21590.97|21470.97|10
1638063120000|2021-11-28 01:32:00|21594.15|21474.15|21592.81|21472.81|21594.77|21474.77|21592.81|21472.81|10
1638063130000|2021-11-28 01:32:10|21592.65|21472.65|21590.84|21470.84|21592.65|21472.65|21590.83|21470.83|10
1638063140000|2021-11-28 01:32:20|21590.69|21470.69|21590.61|21470.61|21591.05|21471.05|21589.94|21469.94|10
1638063150000|2021-11-28 01:32:30|21590.73|21470.73|21587.6|21467.6|21590.73|21470.73|21587.6|21467.6|10
1638063160000|2021-11-28 01:32:40|21587.56|21467.56|21581.2|21461.2|21587.56|21467.56|21581.2|21461.2|10
1638063170000|2021-11-28 01:32:50|21581.17|21461.17|21585|21465|21585|21465|21581.15|21461.15|9
1638063180000|2021-11-28 01:33:00|21585.77|21465.77|21586.68|21466.68|21587.2|21467.2|21585.77|21465.77|10
1638063190000|2021-11-28 01:33:10|21586.72|21466.72|21584.56|21464.56|21586.72|21466.72|21584.56|21464.56|10
1638063200000|2021-11-28 01:33:20|21584.58|21464.58|21582.69|21462.69|21584.7|21464.7|21582.64|21462.64|10
1638063210000|2021-11-28 01:33:30|21582.47|21462.47|21578.21|21458.21|21582.52|21462.52|21578.21|21458.21|10
1638063220000|2021-11-28 01:33:40|21576.84|21456.84|21574.34|21454.34|21576.99|21456.99|21574.34|21454.34|10
1638063230000|2021-11-28 01:33:50|21574.31|21454.31|21572.5|21452.5|21574.31|21454.31|21572.5|21452.5|10
1638063240000|2021-11-28 01:34:00|21572.42|21452.42|21558.37|21438.37|21572.42|21452.42|21558.37|21438.37|10
1638063250000|2021-11-28 01:34:10|21556.7|21436.7|21549.06|21429.06|21556.9|21436.9|21549.06|21429.06|10
1638063260000|2021-11-28 01:34:20|21549.05|21429.05|21530.73|21410.73|21549.05|21429.05|21530.73|21410.73|10
1638063270000|2021-11-28 01:34:30|21530.51|21410.51|21533.14|21413.14|21533.14|21413.14|21529.97|21409.97|10
1638063280000|2021-11-28 01:34:40|21531.68|21411.68|21530.99|21410.99|21533.29|21413.29|21529.78|21409.78|10
1638063290000|2021-11-28 01:34:50|21530.78|21410.78|21528.66|21408.66|21530.79|21410.79|21528.48|21408.48|10
1638063300000|2021-11-28 01:35:00|21528.77|21408.77|21528.23|21408.23|21528.77|21408.77|21525.92|21405.92|10
1638063310000|2021-11-28 01:35:10|21528.41|21408.41|21531.99|21411.99|21532.55|21412.55|21528.41|21408.41|10
1638063320000|2021-11-28 01:35:20|21531.17|21411.17|21533.85|21413.85|21533.85|21413.85|21530.32|21410.32|10
1638063330000|2021-11-28 01:35:30|21534.24|21414.24|21529.94|21409.94|21534.33|21414.33|21529.94|21409.94|10
1638063340000|2021-11-28 01:35:40|21530.59|21410.59|21526.33|21406.33|21530.59|21410.59|21525.6|21405.6|10
1638063350000|2021-11-28 01:35:50|21526.37|21406.37|21525.36|21405.36|21526.87|21406.87|21524.7|21404.7|10
1638063360000|2021-11-28 01:36:00|21525.56|21405.56|21525.52|21405.52|21526.53|21406.53|21523.64|21403.64|10
1638063370000|2021-11-28 01:36:10|21525.82|21405.82|21521.59|21401.59|21525.99|21405.99|21520.75|21400.75|10
1638063380000|2021-11-28 01:36:20|21521.45|21401.45|21520.6|21400.6|21524.4|21404.4|21520.6|21400.6|10
1638063390000|2021-11-28 01:36:30|21519.65|21399.65|21518.65|21398.65|21519.97|21399.97|21518.64|21398.64|10
1638063400000|2021-11-28 01:36:40|21518.67|21398.67|21516.15|21396.15|21518.67|21398.67|21515.92|21395.92|9
1638063410000|2021-11-28 01:36:50|21515.66|21395.66|21514.79|21394.79|21515.75|21395.75|21514.73|21394.73|10
1638063420000|2021-11-28 01:37:00|21514.91|21394.91|21529.05|21409.05|21529.05|21409.05|21514.91|21394.91|10
1638063430000|2021-11-28 01:37:10|21530.41|21410.41|21532.15|21412.15|21532.39|21412.39|21530.41|21410.41|10
1638063440000|2021-11-28 01:37:20|21532.45|21412.45|21533.71|21413.71|21533.77|21413.77|21532.26|21412.26|10
1638063450000|2021-11-28 01:37:30|21533.81|21413.81|21536.7|21416.7|21536.89|21416.89|21533.58|21413.58|9
1638063460000|2021-11-28 01:37:40|21536.25|21416.25|21536.28|21416.28|21536.49|21416.49|21535.71|21415.71|10
1638063470000|2021-11-28 01:37:50|21536.27|21416.27|21537.74|21417.74|21538.53|21418.53|21536.27|21416.27|10
1638063480000|2021-11-28 01:38:00|21536.87|21416.87|21536.89|21416.89|21537.41|21417.41|21536.23|21416.23|10
1638063490000|2021-11-28 01:38:10|21536.51|21416.51|21533.77|21413.77|21536.51|21416.51|21533.77|21413.77|8
1638063500000|2021-11-28 01:38:20|21533.11|21413.11|21533.56|21413.56|21533.56|21413.56|21532|21412|10
1638063510000|2021-11-28 01:38:30|21533.61|21413.61|21531.16|21411.16|21533.61|21413.61|21531.16|21411.16|10
1638063520000|2021-11-28 01:38:40|21531.29|21411.29|21524.51|21404.51|21531.29|21411.29|21524.51|21404.51|10
1638063530000|2021-11-28 01:38:50|21524.2|21404.2|21525.24|21405.24|21525.25|21405.25|21523.53|21403.53|10
1638063540000|2021-11-28 01:39:00|21524.52|21404.52|21519.22|21399.22|21524.52|21404.52|21519.22|21399.22|10
1638063550000|2021-11-28 01:39:10|21518.12|21398.12|21507.68|21387.68|21518.12|21398.12|21507.68|21387.68|10
1638063560000|2021-11-28 01:39:20|21507.76|21387.76|21496.13|21376.13|21507.76|21387.76|21496.13|21376.13|10
1638063570000|2021-11-28 01:39:30|21496.01|21376.01|21473.26|21353.26|21496.01|21376.01|21473.26|21353.26|10
1638063580000|2021-11-28 01:39:40|21470.67|21350.67|21476.62|21356.62|21476.89|21356.89|21470.28|21350.28|10
1638063590000|2021-11-28 01:39:50|21480.41|21360.41|21492.72|21372.72|21492.72|21372.72|21480.41|21360.41|10
1638063600000|2021-11-28 01:40:00|21493.86|21373.86|21514.17|21394.17|21514.17|21394.17|21493.86|21373.86|10
1638063610000|2021-11-28 01:40:10|21515.25|21395.25|21544.84|21424.84|21544.84|21424.84|21515.25|21395.25|10
1638063620000|2021-11-28 01:40:20|21545.25|21425.25|21548.25|21428.25|21552.13|21432.13|21545.25|21425.25|10
1638063630000|2021-11-28 01:40:30|21548.87|21428.87|21552.3|21432.3|21552.3|21432.3|21548.17|21428.17|10
1638063640000|2021-11-28 01:40:40|21551.98|21431.98|21560.93|21440.93|21561.49|21441.49|21551.98|21431.98|10
1638063650000|2021-11-28 01:40:50|21559.97|21439.97|21557.97|21437.97|21560.71|21440.71|21557.97|21437.97|10
1638063660000|2021-11-28 01:41:00|21557.51|21437.51|21554.59|21434.59|21557.51|21437.51|21554.21|21434.21|10
1638063670000|2021-11-28 01:41:10|21553.75|21433.75|21553.05|21433.05|21553.92|21433.92|21551.4|21431.4|9
1638063680000|2021-11-28 01:41:20|21551.91|21431.91|21536.64|21416.64|21551.91|21431.91|21536.64|21416.64|8
1638063690000|2021-11-28 01:41:30|21534.86|21414.86|21521.56|21401.56|21534.86|21414.86|21521.56|21401.56|10
1638063700000|2021-11-28 01:41:40|21520.96|21400.96|21517.41|21397.41|21521.93|21401.93|21516.58|21396.58|10
1638063710000|2021-11-28 01:41:50|21518.03|21398.03|21514.82|21394.82|21518.97|21398.97|21514.82|21394.82|10
1638063720000|2021-11-28 01:42:00|21514.34|21394.34|21504.85|21384.85|21514.34|21394.34|21504.85|21384.85|10
1638063730000|2021-11-28 01:42:10|21503.35|21383.35|21494.48|21374.48|21505.53|21385.53|21494.48|21374.48|10
1638063740000|2021-11-28 01:42:20|21494.09|21374.09|21486.31|21366.31|21494.1|21374.1|21486.31|21366.31|10
1638063750000|2021-11-28 01:42:30|21486.05|21366.05|21477.98|21357.98|21486.26|21366.26|21477.98|21357.98|9
1638063760000|2021-11-28 01:42:40|21477.13|21357.13|21477.33|21357.33|21478.13|21358.13|21472.88|21352.88|10
1638063770000|2021-11-28 01:42:50|21477.13|21357.13|21485.32|21365.32|21485.32|21365.32|21477.13|21357.13|10
1638063780000|2021-11-28 01:43:00|21485.07|21365.07|21492.99|21372.99|21493.57|21373.57|21485.07|21365.07|10
1638063790000|2021-11-28 01:43:10|21493.61|21373.61|21493.52|21373.52|21495.27|21375.27|21493.52|21373.52|9
1638063800000|2021-11-28 01:43:20|21493.69|21373.69|21493.62|21373.62|21493.86|21373.86|21492.46|21372.46|10
1638063810000|2021-11-28 01:43:30|21493.87|21373.87|21492.71|21372.71|21495.07|21375.07|21492.71|21372.71|10
1638063820000|2021-11-28 01:43:40|21491.41|21371.41|21489.79|21369.79|21491.41|21371.41|21488.86|21368.86|10
1638063830000|2021-11-28 01:43:50|21489.66|21369.66|21486.77|21366.77|21489.66|21369.66|21484.02|21364.02|10
1638063840000|2021-11-28 01:44:00|21486.48|21366.48|21485.11|21365.11|21486.87|21366.87|21484.69|21364.69|10
1638063850000|2021-11-28 01:44:10|21483.52|21363.52|21484.16|21364.16|21484.16|21364.16|21481.89|21361.89|10
1638063860000|2021-11-28 01:44:20|21485.02|21365.02|21489.16|21369.16|21489.16|21369.16|21485.02|21365.02|10
1638063870000|2021-11-28 01:44:30|21489.66|21369.66|21486.64|21366.64|21490.13|21370.13|21486.64|21366.64|10
1638063880000|2021-11-28 01:44:40|21486.4|21366.4|21486.12|21366.12|21486.53|21366.53|21485.68|21365.68|9
1638063890000|2021-11-28 01:44:50|21486.77|21366.77|21483.58|21363.58|21486.97|21366.97|21483.58|21363.58|7
1638063900000|2021-11-28 01:45:00|21483.76|21363.76|21484.81|21364.81|21484.98|21364.98|21483.34|21363.34|9
1638063910000|2021-11-28 01:45:10|21484.52|21364.52|21486.13|21366.13|21486.13|21366.13|21482.93|21362.93|10
1638063920000|2021-11-28 01:45:20|21488.33|21368.33|21490|21370|21490.29|21370.29|21488.2|21368.2|10
1638063930000|2021-11-28 01:45:30|21487.62|21367.62|21484.56|21364.56|21487.62|21367.62|21484.56|21364.56|9
1638063940000|2021-11-28 01:45:40|21483.03|21363.03|21480.13|21360.13|21483.28|21363.28|21480.13|21360.13|9
1638063950000|2021-11-28 01:45:50|21480.17|21360.17|21477.03|21357.03|21480.17|21360.17|21477.03|21357.03|10
1638063960000|2021-11-28 01:46:00|21476.72|21356.72|21476.61|21356.61|21476.72|21356.72|21475.16|21355.16|9
1638063970000|2021-11-28 01:46:10|21476.78|21356.78|21477.75|21357.75|21478.49|21358.49|21476.78|21356.78|10
1638063980000|2021-11-28 01:46:20|21477.93|21357.93|21478.11|21358.11|21478.16|21358.16|21477.14|21357.14|10
1638063990000|2021-11-28 01:46:30|21478.15|21358.15|21480.99|21360.99|21481.27|21361.27|21478.15|21358.15|10
1638064000000|2021-11-28 01:46:40|21480.96|21360.96|21479.95|21359.95|21480.96|21360.96|21478.45|21358.45|9
1638064010000|2021-11-28 01:46:50|21481.18|21361.18|21484.77|21364.77|21484.89|21364.89|21481.18|21361.18|10
1638064020000|2021-11-28 01:47:00|21484.9|21364.9|21485.13|21365.13|21486.36|21366.36|21484.83|21364.83|10
1638064030000|2021-11-28 01:47:10|21485.73|21365.73|21483.8|21363.8|21485.89|21365.89|21483.49|21363.49|10
1638064040000|2021-11-28 01:47:20|21484.31|21364.31|21479.91|21359.91|21484.65|21364.65|21479.91|21359.91|10
1638064050000|2021-11-28 01:47:30|21476.84|21356.84|21472.61|21352.61|21477.02|21357.02|21472.61|21352.61|9
1638064060000|2021-11-28 01:47:40|21472.68|21352.68|21472.86|21352.86|21473.95|21353.95|21472.39|21352.39|10
1638064070000|2021-11-28 01:47:50|21472.62|21352.62|21472.16|21352.16|21472.84|21352.84|21471.95|21351.95|9
1638064080000|2021-11-28 01:48:00|21472.19|21352.19|21471.75|21351.75|21472.19|21352.19|21471.75|21351.75|9
1638064090000|2021-11-28 01:48:10|21472.66|21352.66|21470.14|21350.14|21473.6|21353.6|21469.22|21349.22|10
1638064100000|2021-11-28 01:48:20|21469.91|21349.91|21468.1|21348.1|21469.91|21349.91|21467.32|21347.32|10
1638064110000|2021-11-28 01:48:30|21467.04|21347.04|21463.33|21343.33|21467.04|21347.04|21463.33|21343.33|10
1638064120000|2021-11-28 01:48:40|21463.08|21343.08|21462.47|21342.47|21463.25|21343.25|21462.16|21342.16|10
1638064130000|2021-11-28 01:48:50|21462.69|21342.69|21462.9|21342.9|21462.9|21342.9|21462.13|21342.13|8
1638064140000|2021-11-28 01:49:00|21462.54|21342.54|21466.05|21346.05|21466.05|21346.05|21462.54|21342.54|10
1638064150000|2021-11-28 01:49:10|21466.22|21346.22|21466.35|21346.35|21466.35|21346.35|21464.95|21344.95|10
1638064160000|2021-11-28 01:49:20|21466.27|21346.27|21466.96|21346.96|21467.04|21347.04|21465.66|21345.66|10
1638064170000|2021-11-28 01:49:30|21467.07|21347.07|21469.63|21349.63|21469.63|21349.63|21467.07|21347.07|10
1638064180000|2021-11-28 01:49:40|21470.16|21350.16|21469.5|21349.5|21470.43|21350.43|21469.5|21349.5|8
1638064190000|2021-11-28 01:49:50|21469.06|21349.06|21466.44|21346.44|21469.15|21349.15|21466.44|21346.44|9
1638064200000|2021-11-28 01:50:00|21463.47|21343.47|21462.09|21342.09|21464.99|21344.99|21462.09|21342.09|10
1638064210000|2021-11-28 01:50:10|21462.06|21342.06|21461.1|21341.1|21462.28|21342.28|21460.55|21340.55|9
1638064220000|2021-11-28 01:50:20|21457.25|21337.25|21456.55|21336.55|21457.85|21337.85|21456.09|21336.09|10
1638064230000|2021-11-28 01:50:30|21457.02|21337.02|21456.06|21336.06|21457.32|21337.32|21456.06|21336.06|10
1638064240000|2021-11-28 01:50:40|21455.86|21335.86|21451.94|21331.94|21456.33|21336.33|21451.94|21331.94|9
1638064250000|2021-11-28 01:50:50|21452.42|21332.42|21451.18|21331.18|21452.43|21332.43|21450.46|21330.46|9
1638064260000|2021-11-28 01:51:00|21447.26|21327.26|21446.09|21326.09|21447.29|21327.29|21445.32|21325.32|10
1638064270000|2021-11-28 01:51:10|21446.28|21326.28|21445.13|21325.13|21447.05|21327.05|21444.8|21324.8|10
1638064280000|2021-11-28 01:51:20|21445.05|21325.05|21443.58|21323.58|21445.05|21325.05|21443.58|21323.58|10
1638064290000|2021-11-28 01:51:30|21443.39|21323.39|21441.99|21321.99|21444.02|21324.02|21441.99|21321.99|10
1638064300000|2021-11-28 01:51:40|21441.93|21321.93|21440.58|21320.58|21442.77|21322.77|21440.58|21320.58|10
1638064310000|2021-11-28 01:51:50|21440.13|21320.13|21437.4|21317.4|21440.38|21320.38|21437.4|21317.4|10
1638064320000|2021-11-28 01:52:00|21437.27|21317.27|21428.13|21308.13|21437.27|21317.27|21428.13|21308.13|10
1638064330000|2021-11-28 01:52:10|21428.86|21308.86|21410.68|21290.68|21428.86|21308.86|21410.68|21290.68|10
1638064340000|2021-11-28 01:52:20|21410.01|21290.01|21415.46|21295.46|21415.46|21295.46|21409.48|21289.48|10
1638064350000|2021-11-28 01:52:30|21418.97|21298.97|21429.91|21309.91|21429.91|21309.91|21418.97|21298.97|10
1638064360000|2021-11-28 01:52:40|21429.42|21309.42|21420.75|21300.75|21429.42|21309.42|21420.72|21300.72|10
1638064370000|2021-11-28 01:52:50|21420.29|21300.29|21420.29|21300.29|21421.91|21301.91|21419.36|21299.36|10
1638064380000|2021-11-28 01:53:00|21420.39|21300.39|21418.41|21298.41|21420.39|21300.39|21417.35|21297.35|10
1638064390000|2021-11-28 01:53:10|21418.3|21298.3|21402.09|21282.09|21418.3|21298.3|21402.09|21282.09|10
1638064400000|2021-11-28 01:53:20|21401.03|21281.03|21396.39|21276.39|21401.03|21281.03|21396.39|21276.39|10
1638064410000|2021-11-28 01:53:30|21395.86|21275.86|21396.43|21276.43|21397.46|21277.46|21395|21275|10
1638064420000|2021-11-28 01:53:40|21395.99|21275.99|21399.72|21279.72|21399.72|21279.72|21395.99|21275.99|10
1638064430000|2021-11-28 01:53:50|21398.96|21278.96|21400.46|21280.46|21400.46|21280.46|21398.07|21278.07|10
1638064440000|2021-11-28 01:54:00|21401.04|21281.04|21399|21279|21401.52|21281.52|21398.84|21278.84|10
1638064450000|2021-11-28 01:54:10|21400.44|21280.44|21402.79|21282.79|21402.79|21282.79|21400.27|21280.27|9
1638064460000|2021-11-28 01:54:20|21403.2|21283.2|21404.24|21284.24|21404.24|21284.24|21403.2|21283.2|9
1638064470000|2021-11-28 01:54:30|21403.98|21283.98|21403.41|21283.41|21406.23|21286.23|21403.41|21283.41|10
1638064480000|2021-11-28 01:54:40|21403.4|21283.4|21404.91|21284.91|21405.02|21285.02|21403.29|21283.29|10
1638064490000|2021-11-28 01:54:50|21405.68|21285.68|21400.79|21280.79|21405.68|21285.68|21400.73|21280.73|10
1638064500000|2021-11-28 01:55:00|21400.99|21280.99|21402.76|21282.76|21402.76|21282.76|21400.58|21280.58|9
1638064510000|2021-11-28 01:55:10|21402.64|21282.64|21412.18|21292.18|21412.18|21292.18|21402.64|21282.64|10
1638064520000|2021-11-28 01:55:20|21413.1|21293.1|21412.9|21292.9|21420.16|21300.16|21412.9|21292.9|10
1638064530000|2021-11-28 01:55:30|21412.27|21292.27|21408.9|21288.9|21412.27|21292.27|21408.9|21288.9|10
1638064540000|2021-11-28 01:55:40|21408.68|21288.68|21410.47|21290.47|21410.47|21290.47|21407.63|21287.63|10
1638064550000|2021-11-28 01:55:50|21411.49|21291.49|21408.81|21288.81|21411.49|21291.49|21408.46|21288.46|10
1638064560000|2021-11-28 01:56:00|21408.69|21288.69|21407.76|21287.76|21409.39|21289.39|21407.49|21287.49|10
1638064570000|2021-11-28 01:56:10|21408.54|21288.54|21413.39|21293.39|21413.52|21293.52|21408.54|21288.54|9
1638064580000|2021-11-28 01:56:20|21412.71|21292.71|21413.61|21293.61|21414.23|21294.23|21412.71|21292.71|10
1638064590000|2021-11-28 01:56:30|21413.73|21293.73|21416.48|21296.48|21416.48|21296.48|21413.44|21293.44|10
1638064600000|2021-11-28 01:56:40|21416.26|21296.26|21415.23|21295.23|21416.28|21296.28|21415.23|21295.23|10
1638064610000|2021-11-28 01:56:50|21415.43|21295.43|21416.63|21296.63|21416.82|21296.82|21415.43|21295.43|10
1638064620000|2021-11-28 01:57:00|21416.66|21296.66|21413.78|21293.78|21417.05|21297.05|21413.37|21293.37|9
1638064630000|2021-11-28 01:57:10|21414.11|21294.11|21421.23|21301.23|21421.23|21301.23|21413.77|21293.77|10
1638064640000|2021-11-28 01:57:20|21420.81|21300.81|21434.59|21314.59|21434.59|21314.59|21420.81|21300.81|10
1638064650000|2021-11-28 01:57:30|21434.82|21314.82|21437.81|21317.81|21439.57|21319.57|21434.74|21314.74|10
1638064660000|2021-11-28 01:57:40|21438.22|21318.22|21440.9|21320.9|21440.9|21320.9|21437.69|21317.69|9
1638064670000|2021-11-28 01:57:50|21440.47|21320.47|21437.53|21317.53|21440.47|21320.47|21437.53|21317.53|10
1638064680000|2021-11-28 01:58:00|21436.21|21316.21|21433.6|21313.6|21436.21|21316.21|21433.24|21313.24|10
1638064690000|2021-11-28 01:58:10|21433.41|21313.41|21431.61|21311.61|21433.41|21313.41|21431.12|21311.12|10
1638064700000|2021-11-28 01:58:20|21431.1|21311.1|21429.71|21309.71|21431.75|21311.75|21429.71|21309.71|10
1638064710000|2021-11-28 01:58:30|21429.18|21309.18|21427.71|21307.71|21429.18|21309.18|21426.28|21306.28|10
1638064720000|2021-11-28 01:58:40|21427.98|21307.98|21430.35|21310.35|21431.17|21311.17|21427.98|21307.98|10
1638064730000|2021-11-28 01:58:50|21430.49|21310.49|21428.83|21308.83|21430.69|21310.69|21428.75|21308.75|10
1638064740000|2021-11-28 01:59:00|21429.3|21309.3|21426.5|21306.5|21429.41|21309.41|21426.5|21306.5|10
1638064750000|2021-11-28 01:59:10|21426.61|21306.61|21427.46|21307.46|21427.68|21307.68|21425.92|21305.92|10
1638064760000|2021-11-28 01:59:20|21427.87|21307.87|21428.47|21308.47|21428.51|21308.51|21427.87|21307.87|9
1638064770000|2021-11-28 01:59:30|21428.45|21308.45|21434.62|21314.62|21434.62|21314.62|21427.76|21307.76|10
1638064780000|2021-11-28 01:59:40|21434.56|21314.56|21436.98|21316.98|21437.14|21317.14|21434.56|21314.56|10
1638064790000|2021-11-28 01:59:50|21438.08|21318.08|21441.41|21321.41|21441.41|21321.41|21438.08|21318.08|10
1638064800000|2021-11-28 02:00:00|21440.64|21320.64|21436.8|21316.8|21441.24|21321.24|21436.8|21316.8|10
1638064810000|2021-11-28 02:00:10|21436.91|21316.91|21436.02|21316.02|21438.02|21318.02|21436.02|21316.02|9
1638064820000|2021-11-28 02:00:20|21436.19|21316.19|21434.7|21314.7|21436.19|21316.19|21434.1|21314.1|10
1638064830000|2021-11-28 02:00:30|21435.13|21315.13|21437.97|21317.97|21438.81|21318.81|21435.09|21315.09|9
1638064840000|2021-11-28 02:00:40|21438.6|21318.6|21439.55|21319.55|21439.55|21319.55|21438.14|21318.14|8
1638064850000|2021-11-28 02:00:50|21439.93|21319.93|21441.39|21321.39|21441.62|21321.62|21439.93|21319.93|10
1638064860000|2021-11-28 02:01:00|21441.32|21321.32|21440.2|21320.2|21441.32|21321.32|21440.12|21320.12|8
1638064870000|2021-11-28 02:01:10|21440.3|21320.3|21438.83|21318.83|21440.51|21320.51|21438.83|21318.83|9
1638064880000|2021-11-28 02:01:20|21439.21|21319.21|21433.13|21313.13|21439.21|21319.21|21433.13|21313.13|10
1638064890000|2021-11-28 02:01:30|21431.43|21311.43|21429.45|21309.45|21431.43|21311.43|21428.76|21308.76|9
1638064900000|2021-11-28 02:01:40|21427.6|21307.6|21421.09|21301.09|21427.6|21307.6|21421.09|21301.09|10
1638064910000|2021-11-28 02:01:50|21420.84|21300.84|21418.16|21298.16|21421.34|21301.34|21417.69|21297.69|9
1638064920000|2021-11-28 02:02:00|21418.77|21298.77|21410.02|21290.02|21418.94|21298.94|21410.02|21290.02|10
1638064930000|2021-11-28 02:02:10|21410.21|21290.21|21405.81|21285.81|21410.21|21290.21|21405.81|21285.81|10
1638064940000|2021-11-28 02:02:20|21406.94|21286.94|21407.37|21287.37|21407.55|21287.55|21406.14|21286.14|10
1638064950000|2021-11-28 02:02:30|21407.47|21287.47|21401.75|21281.75|21407.47|21287.47|21401.65|21281.65|9
1638064960000|2021-11-28 02:02:40|21401.41|21281.41|21393.59|21273.59|21401.41|21281.41|21393.24|21273.24|10
1638064970000|2021-11-28 02:02:50|21394.2|21274.2|21389.08|21269.08|21396.1|21276.1|21389.08|21269.08|10
1638064980000|2021-11-28 02:03:00|21389.51|21269.51|21383.9|21263.9|21389.51|21269.51|21382.18|21262.18|10
1638064990000|2021-11-28 02:03:10|21384.21|21264.21|21389.49|21269.49|21391.77|21271.77|21384.21|21264.21|9
1638065000000|2021-11-28 02:03:20|21389.27|21269.27|21386.36|21266.36|21389.27|21269.27|21386.36|21266.36|10
1638065010000|2021-11-28 02:03:30|21385.85|21265.85|21384.86|21264.86|21386.9|21266.9|21384.86|21264.86|10
1638065020000|2021-11-28 02:03:40|21384.96|21264.96|21386.82|21266.82|21386.82|21266.82|21384.26|21264.26|9
1638065030000|2021-11-28 02:03:50|21387.06|21267.06|21387.01|21267.01|21387.63|21267.63|21386.59|21266.59|10
1638065040000|2021-11-28 02:04:00|21387.3|21267.3|21388.7|21268.7|21388.94|21268.94|21387.22|21267.22|10
1638065050000|2021-11-28 02:04:10|21388.93|21268.93|21387.37|21267.37|21388.93|21268.93|21387.23|21267.23|10
1638065060000|2021-11-28 02:04:20|21387.28|21267.28|21386.59|21266.59|21387.67|21267.67|21385.99|21265.99|9
1638065070000|2021-11-28 02:04:30|21386.4|21266.4|21391.65|21271.65|21391.65|21271.65|21386.4|21266.4|10
1638065080000|2021-11-28 02:04:40|21392.65|21272.65|21395.38|21275.38|21396.79|21276.79|21392.65|21272.65|9
1638065090000|2021-11-28 02:04:50|21395.34|21275.34|21395.19|21275.19|21396.4|21276.4|21394.64|21274.64|10
1638065100000|2021-11-28 02:05:00|21393.91|21273.91|21396.06|21276.06|21396.52|21276.52|21393.91|21273.91|10
1638065110000|2021-11-28 02:05:10|21395.93|21275.93|21396.01|21276.01|21396.18|21276.18|21393.98|21273.98|8
1638065120000|2021-11-28 02:05:20|21396.02|21276.02|21401.62|21281.62|21401.62|21281.62|21396.02|21276.02|10
1638065130000|2021-11-28 02:05:30|21401.95|21281.95|21408.85|21288.85|21408.85|21288.85|21401.95|21281.95|10
1638065140000|2021-11-28 02:05:40|21409.07|21289.07|21409.34|21289.34|21409.34|21289.34|21407.64|21287.64|10
1638065150000|2021-11-28 02:05:50|21409.64|21289.64|21412.73|21292.73|21412.73|21292.73|21409.49|21289.49|10
1638065160000|2021-11-28 02:06:00|21413.2|21293.2|21414.06|21294.06|21415.19|21295.19|21413.2|21293.2|10
1638065170000|2021-11-28 02:06:10|21414.6|21294.6|21425.2|21305.2|21425.23|21305.23|21414.6|21294.6|9
1638065180000|2021-11-28 02:06:20|21425.02|21305.02|21425.5|21305.5|21426.12|21306.12|21425.02|21305.02|9
1638065190000|2021-11-28 02:06:30|21426.2|21306.2|21427.64|21307.64|21427.64|21307.64|21426.2|21306.2|10
1638065200000|2021-11-28 02:06:40|21427.74|21307.74|21428.74|21308.74|21429.23|21309.23|21427.02|21307.02|10
1638065210000|2021-11-28 02:06:50|21428.13|21308.13|21427.41|21307.41|21428.13|21308.13|21427.24|21307.24|7
1638065220000|2021-11-28 02:07:00|21427.48|21307.48|21428.89|21308.89|21429.84|21309.84|21427.48|21307.48|10
1638065230000|2021-11-28 02:07:10|21428.76|21308.76|21430.97|21310.97|21430.97|21310.97|21428.76|21308.76|10
1638065240000|2021-11-28 02:07:20|21430.39|21310.39|21435.99|21315.99|21435.99|21315.99|21430.39|21310.39|10
1638065250000|2021-11-28 02:07:30|21436.26|21316.26|21442.19|21322.19|21442.19|21322.19|21435.85|21315.85|10
1638065260000|2021-11-28 02:07:40|21443.08|21323.08|21449.92|21329.92|21450.07|21330.07|21443.08|21323.08|10
1638065270000|2021-11-28 02:07:50|21450.16|21330.16|21455.08|21335.08|21455.08|21335.08|21450.16|21330.16|10
1638065280000|2021-11-28 02:08:00|21457.19|21337.19|21467.7|21347.7|21467.7|21347.7|21457.19|21337.19|10
1638065290000|2021-11-28 02:08:10|21467.15|21347.15|21475.34|21355.34|21475.34|21355.34|21467.15|21347.15|10
1638065300000|2021-11-28 02:08:20|21475.49|21355.49|21478.19|21358.19|21478.24|21358.24|21475.25|21355.25|10
1638065310000|2021-11-28 02:08:30|21479.89|21359.89|21480.15|21360.15|21480.76|21360.76|21479.89|21359.89|9
1638065320000|2021-11-28 02:08:40|21480.67|21360.67|21482.54|21362.54|21483.26|21363.26|21480.67|21360.67|10
1638065330000|2021-11-28 02:08:50|21482.64|21362.64|21481.47|21361.47|21482.64|21362.64|21480.85|21360.85|10
1638065340000|2021-11-28 02:09:00|21481.91|21361.91|21483.11|21363.11|21483.67|21363.67|21481.7|21361.7|10
1638065350000|2021-11-28 02:09:10|21483|21363|21481.53|21361.53|21483.35|21363.35|21481.53|21361.53|9
1638065360000|2021-11-28 02:09:20|21481.33|21361.33|21478.65|21358.65|21481.33|21361.33|21478.65|21358.65|10
1638065370000|2021-11-28 02:09:30|21476.93|21356.93|21467.76|21347.76|21476.93|21356.93|21467.76|21347.76|10
1638065380000|2021-11-28 02:09:40|21465.59|21345.59|21459.27|21339.27|21465.83|21345.83|21458.76|21338.76|10
1638065390000|2021-11-28 02:09:50|21459.21|21339.21|21457.77|21337.77|21459.21|21339.21|21457.4|21337.4|10
1638065400000|2021-11-28 02:10:00|21457.76|21337.76|21458.65|21338.65|21459.92|21339.92|21457.66|21337.66|10
1638065410000|2021-11-28 02:10:10|21458.69|21338.69|21459.75|21339.75|21460.55|21340.55|21458.69|21338.69|10
1638065420000|2021-11-28 02:10:20|21459.79|21339.79|21460.04|21340.04|21460.04|21340.04|21457.56|21337.56|10
1638065430000|2021-11-28 02:10:30|21459.99|21339.99|21461.75|21341.75|21462.33|21342.33|21459.99|21339.99|9
1638065440000|2021-11-28 02:10:40|21461.31|21341.31|21461.35|21341.35|21461.39|21341.39|21460.42|21340.42|9
1638065450000|2021-11-28 02:10:50|21461.32|21341.32|21461.88|21341.88|21463.13|21343.13|21461.31|21341.31|10
1638065460000|2021-11-28 02:11:00|21461.08|21341.08|21462.5|21342.5|21462.5|21342.5|21460.76|21340.76|10
1638065470000|2021-11-28 02:11:10|21463.08|21343.08|21464.94|21344.94|21464.94|21344.94|21463.08|21343.08|10
1638065480000|2021-11-28 02:11:20|21465.79|21345.79|21467.54|21347.54|21467.54|21347.54|21465.79|21345.79|10
1638065490000|2021-11-28 02:11:30|21466.85|21346.85|21469.56|21349.56|21469.56|21349.56|21466.85|21346.85|10
1638065500000|2021-11-28 02:11:40|21469.61|21349.61|21471|21351|21471|21351|21468.51|21348.51|10
1638065510000|2021-11-28 02:11:50|21471.35|21351.35|21472.12|21352.12|21472.61|21352.61|21471.35|21351.35|10
1638065520000|2021-11-28 02:12:00|21472.18|21352.18|21474.14|21354.14|21474.14|21354.14|21472.18|21352.18|10
1638065530000|2021-11-28 02:12:10|21474.51|21354.51|21476.07|21356.07|21476.07|21356.07|21474.51|21354.51|10
1638065540000|2021-11-28 02:12:20|21476.36|21356.36|21486.4|21366.4|21486.4|21366.4|21476.36|21356.36|10
1638065550000|2021-11-28 02:12:30|21486.68|21366.68|21497.19|21377.19|21497.19|21377.19|21486.68|21366.68|10
1638065560000|2021-11-28 02:12:40|21499.18|21379.18|21505.44|21385.44|21505.56|21385.56|21499.18|21379.18|9
1638065570000|2021-11-28 02:12:50|21506.72|21386.72|21504.25|21384.25|21507.59|21387.59|21504.25|21384.25|10
1638065580000|2021-11-28 02:13:00|21501.97|21381.97|21494.45|21374.45|21501.97|21381.97|21494.45|21374.45|10
1638065590000|2021-11-28 02:13:10|21493.06|21373.06|21492.75|21372.75|21493.84|21373.84|21492.75|21372.75|10
1638065600000|2021-11-28 02:13:20|21494.73|21374.73|21492.85|21372.85|21494.73|21374.73|21492.85|21372.85|10
1638065610000|2021-11-28 02:13:30|21493.42|21373.42|21493.46|21373.46|21493.46|21373.46|21492.32|21372.32|10
1638065620000|2021-11-28 02:13:40|21493.55|21373.55|21499.51|21379.51|21499.51|21379.51|21493.55|21373.55|10
1638065630000|2021-11-28 02:13:50|21499.86|21379.86|21501.67|21381.67|21501.67|21381.67|21499.36|21379.36|9
1638065640000|2021-11-28 02:14:00|21501.82|21381.82|21502.49|21382.49|21502.49|21382.49|21501.61|21381.61|8
1638065650000|2021-11-28 02:14:10|21503.18|21383.18|21505.8|21385.8|21505.8|21385.8|21503.18|21383.18|9
1638065660000|2021-11-28 02:14:20|21507.17|21387.17|21506.92|21386.92|21507.99|21387.99|21506.73|21386.73|9
1638065670000|2021-11-28 02:14:30|21507.1|21387.1|21506.55|21386.55|21507.72|21387.72|21506.55|21386.55|10
1638065680000|2021-11-28 02:14:40|21506.81|21386.81|21503.15|21383.15|21506.81|21386.81|21503.15|21383.15|9
1638065690000|2021-11-28 02:14:50|21503.35|21383.35|21503.41|21383.41|21503.64|21383.64|21503.25|21383.25|10
1638065700000|2021-11-28 02:15:00|21502.07|21382.07|21501.21|21381.21|21502.07|21382.07|21500.84|21380.84|10
1638065710000|2021-11-28 02:15:10|21501.38|21381.38|21500.19|21380.19|21501.38|21381.38|21500.19|21380.19|10
1638065720000|2021-11-28 02:15:20|21500.56|21380.56|21500.42|21380.42|21500.56|21380.56|21499.84|21379.84|10
1638065730000|2021-11-28 02:15:30|21502.63|21382.63|21505.29|21385.29|21505.89|21385.89|21502.63|21382.63|10
1638065740000|2021-11-28 02:15:40|21504.79|21384.79|21511.66|21391.66|21511.66|21391.66|21504.79|21384.79|10
1638065750000|2021-11-28 02:15:50|21511.53|21391.53|21519.57|21399.57|21519.57|21399.57|21511.53|21391.53|10
1638065760000|2021-11-28 02:16:00|21519.87|21399.87|21527.35|21407.35|21527.35|21407.35|21519.87|21399.87|10
1638065770000|2021-11-28 02:16:10|21527.53|21407.53|21528.21|21408.21|21528.48|21408.48|21527.53|21407.53|10
1638065780000|2021-11-28 02:16:20|21527.32|21407.32|21529.42|21409.42|21529.42|21409.42|21525.83|21405.83|9
1638065790000|2021-11-28 02:16:30|21529.98|21409.98|21530.75|21410.75|21530.95|21410.95|21529.49|21409.49|10
1638065800000|2021-11-28 02:16:40|21529.95|21409.95|21531.26|21411.26|21531.83|21411.83|21529.64|21409.64|9
1638065810000|2021-11-28 02:16:50|21531.57|21411.57|21529.21|21409.21|21531.57|21411.57|21529.21|21409.21|10
1638065820000|2021-11-28 02:17:00|21528.97|21408.97|21527.89|21407.89|21528.97|21408.97|21526.88|21406.88|10
1638065830000|2021-11-28 02:17:10|21527.54|21407.54|21524.52|21404.52|21527.54|21407.54|21524.52|21404.52|8
1638065840000|2021-11-28 02:17:20|21524.41|21404.41|21525.69|21405.69|21525.69|21405.69|21523.86|21403.86|10
1638065850000|2021-11-28 02:17:30|21525.68|21405.68|21527.73|21407.73|21527.73|21407.73|21525.68|21405.68|10
1638065860000|2021-11-28 02:17:40|21528|21408|21526.53|21406.53|21528|21408|21525.74|21405.74|8
1638065870000|2021-11-28 02:17:50|21526.46|21406.46|21524.06|21404.06|21526.46|21406.46|21524.06|21404.06|8
1638065880000|2021-11-28 02:18:00|21523.61|21403.61|21519.89|21399.89|21523.61|21403.61|21519.84|21399.84|10
1638065890000|2021-11-28 02:18:10|21521.05|21401.05|21513.83|21393.83|21521.05|21401.05|21513.83|21393.83|9
1638065900000|2021-11-28 02:18:20|21514.81|21394.81|21510.65|21390.65|21514.81|21394.81|21510.58|21390.58|10
1638065910000|2021-11-28 02:18:30|21510.6|21390.6|21507.61|21387.61|21510.6|21390.6|21507.61|21387.61|9
1638065920000|2021-11-28 02:18:40|21507.54|21387.54|21508.9|21388.9|21509.15|21389.15|21506.81|21386.81|10
1638065930000|2021-11-28 02:18:50|21509.1|21389.1|21507.59|21387.59|21509.1|21389.1|21507.59|21387.59|9
1638065940000|2021-11-28 02:19:00|21507.15|21387.15|21506.92|21386.92|21507.21|21387.21|21506.45|21386.45|9
1638065950000|2021-11-28 02:19:10|21506.73|21386.73|21505.29|21385.29|21506.73|21386.73|21504.06|21384.06|9
1638065960000|2021-11-28 02:19:20|21505.66|21385.66|21506.1|21386.1|21506.52|21386.52|21505.66|21385.66|9
1638065970000|2021-11-28 02:19:30|21506.31|21386.31|21505.82|21385.82|21506.31|21386.31|21504.49|21384.49|10
1638065980000|2021-11-28 02:19:40|21505.78|21385.78|21503.37|21383.37|21505.78|21385.78|21503.36|21383.36|9
1638065990000|2021-11-28 02:19:50|21503.53|21383.53|21504.01|21384.01|21504.22|21384.22|21502|21382|10
1638066000000|2021-11-28 02:20:00|21504.31|21384.31|21505.53|21385.53|21505.53|21385.53|21504.31|21384.31|10
1638066010000|2021-11-28 02:20:10|21505.77|21385.77|21508.39|21388.39|21508.39|21388.39|21505.77|21385.77|9
1638066020000|2021-11-28 02:20:20|21509.03|21389.03|21511.51|21391.51|21511.62|21391.62|21509.03|21389.03|9
1638066030000|2021-11-28 02:20:30|21512.12|21392.12|21512.21|21392.21|21512.95|21392.95|21512.02|21392.02|10
1638066040000|2021-11-28 02:20:40|21511.88|21391.88|21508.4|21388.4|21511.88|21391.88|21507.74|21387.74|10
1638066050000|2021-11-28 02:20:50|21507.9|21387.9|21503.75|21383.75|21507.9|21387.9|21503.75|21383.75|10
1638066060000|2021-11-28 02:21:00|21503.88|21383.88|21498.16|21378.16|21503.88|21383.88|21498.08|21378.08|9
1638066070000|2021-11-28 02:21:10|21498.01|21378.01|21494.71|21374.71|21498.01|21378.01|21494.71|21374.71|9
1638066080000|2021-11-28 02:21:20|21494.65|21374.65|21492.24|21372.24|21494.65|21374.65|21492.24|21372.24|10
1638066090000|2021-11-28 02:21:30|21491.13|21371.13|21489.01|21369.01|21491.13|21371.13|21487.97|21367.97|10
1638066100000|2021-11-28 02:21:40|21487.76|21367.76|21487.93|21367.93|21487.93|21367.93|21487.39|21367.39|10
1638066110000|2021-11-28 02:21:50|21483.63|21363.63|21478.84|21358.84|21483.63|21363.63|21478.84|21358.84|10
1638066120000|2021-11-28 02:22:00|21477.86|21357.86|21475.2|21355.2|21477.86|21357.86|21475.2|21355.2|9
1638066130000|2021-11-28 02:22:10|21474.6|21354.6|21473.56|21353.56|21475.3|21355.3|21472.52|21352.52|10
1638066140000|2021-11-28 02:22:20|21473.58|21353.58|21471.98|21351.98|21473.58|21353.58|21471.98|21351.98|9
1638066150000|2021-11-28 02:22:30|21471.03|21351.03|21463.05|21343.05|21471.04|21351.04|21463.05|21343.05|10
1638066160000|2021-11-28 02:22:40|21462.38|21342.38|21458.68|21338.68|21462.38|21342.38|21458.68|21338.68|10
1638066170000|2021-11-28 02:22:50|21458.74|21338.74|21457.39|21337.39|21459.31|21339.31|21457.39|21337.39|10
1638066180000|2021-11-28 02:23:00|21455.96|21335.96|21453.01|21333.01|21455.96|21335.96|21453.01|21333.01|8
1638066190000|2021-11-28 02:23:10|21452.14|21332.14|21442.67|21322.67|21452.14|21332.14|21440.42|21320.42|10
1638066200000|2021-11-28 02:23:20|21442.82|21322.82|21433.79|21313.79|21442.82|21322.82|21433.79|21313.79|10
1638066210000|2021-11-28 02:23:30|21433.23|21313.23|21427.47|21307.47|21433.23|21313.23|21427.47|21307.47|9
1638066220000|2021-11-28 02:23:40|21427.62|21307.62|21424.94|21304.94|21427.62|21307.62|21424.94|21304.94|10
1638066230000|2021-11-28 02:23:50|21424.88|21304.88|21426.52|21306.52|21426.65|21306.65|21424.88|21304.88|10
1638066240000|2021-11-28 02:24:00|21425.01|21305.01|21423.54|21303.54|21425.01|21305.01|21423.26|21303.26|10
1638066250000|2021-11-28 02:24:10|21423.46|21303.46|21423.66|21303.66|21424.04|21304.04|21422.53|21302.53|10
1638066260000|2021-11-28 02:24:20|21422.63|21302.63|21422.71|21302.71|21422.91|21302.91|21421.85|21301.85|9
1638066270000|2021-11-28 02:24:30|21422.83|21302.83|21420.78|21300.78|21422.83|21302.83|21420.6|21300.6|10
1638066280000|2021-11-28 02:24:40|21420.7|21300.7|21404.59|21284.59|21420.7|21300.7|21404.59|21284.59|10
1638066290000|2021-11-28 02:24:50|21404.23|21284.23|21399.29|21279.29|21405.04|21285.04|21398.99|21278.99|10
1638066300000|2021-11-28 02:25:00|21398.93|21278.93|21391.19|21271.19|21399.28|21279.28|21391.19|21271.19|9
1638066310000|2021-11-28 02:25:10|21388.26|21268.26|21380.42|21260.42|21388.26|21268.26|21380.09|21260.09|10
1638066320000|2021-11-28 02:25:20|21380.45|21260.45|21387.91|21267.91|21387.91|21267.91|21380.45|21260.45|10
1638066330000|2021-11-28 02:25:30|21388.27|21268.27|21390.51|21270.51|21390.61|21270.61|21388.27|21268.27|10
1638066340000|2021-11-28 02:25:40|21390.36|21270.36|21392.7|21272.7|21393.01|21273.01|21390.36|21270.36|9
1638066350000|2021-11-28 02:25:50|21392.92|21272.92|21394.59|21274.59|21396.07|21276.07|21392.59|21272.59|10
1638066360000|2021-11-28 02:26:00|21394.64|21274.64|21401.78|21281.78|21401.78|21281.78|21394.64|21274.64|10
1638066370000|2021-11-28 02:26:10|21402.05|21282.05|21410.71|21290.71|21410.71|21290.71|21402.05|21282.05|10
1638066380000|2021-11-28 02:26:20|21411.61|21291.61|21413.68|21293.68|21413.68|21293.68|21411.43|21291.43|9
1638066390000|2021-11-28 02:26:30|21413.64|21293.64|21414.28|21294.28|21415.57|21295.57|21413.64|21293.64|9
1638066400000|2021-11-28 02:26:40|21415.55|21295.55|21415.63|21295.63|21415.92|21295.92|21415.1|21295.1|10
1638066410000|2021-11-28 02:26:50|21414.7|21294.7|21409.88|21289.88|21414.7|21294.7|21409.7|21289.7|10
1638066420000|2021-11-28 02:27:00|21409.42|21289.42|21401.82|21281.82|21409.42|21289.42|21401.82|21281.82|10
1638066430000|2021-11-28 02:27:10|21401.39|21281.39|21380.19|21260.19|21401.39|21281.39|21380.19|21260.19|10
1638066440000|2021-11-28 02:27:20|21379.84|21259.84|21378.04|21258.04|21379.86|21259.86|21378.04|21258.04|8
1638066450000|2021-11-28 02:27:30|21378.19|21258.19|21374.43|21254.43|21378.19|21258.19|21374.43|21254.43|10
1638066460000|2021-11-28 02:27:40|21374.17|21254.17|21373.43|21253.43|21374.17|21254.17|21372.65|21252.65|9
1638066470000|2021-11-28 02:27:50|21374.2|21254.2|21377.11|21257.11|21377.43|21257.43|21374.2|21254.2|10
1638066480000|2021-11-28 02:28:00|21377.05|21257.05|21371.94|21251.94|21378.73|21258.73|21371.35|21251.35|10
1638066490000|2021-11-28 02:28:10|21372.55|21252.55|21374.23|21254.23|21376.48|21256.48|21372.55|21252.55|10
1638066500000|2021-11-28 02:28:20|21374.87|21254.87|21382.8|21262.8|21382.8|21262.8|21374.87|21254.87|10
1638066510000|2021-11-28 02:28:30|21383.6|21263.6|21387.28|21267.28|21387.28|21267.28|21383.46|21263.46|10
1638066520000|2021-11-28 02:28:40|21387.96|21267.96|21391.55|21271.55|21391.55|21271.55|21387.96|21267.96|10
1638066530000|2021-11-28 02:28:50|21392.88|21272.88|21408.76|21288.76|21408.76|21288.76|21392.88|21272.88|10
1638066540000|2021-11-28 02:29:00|21409.56|21289.56|21410.66|21290.66|21410.66|21290.66|21409.12|21289.12|9
1638066550000|2021-11-28 02:29:10|21410.88|21290.88|21409.71|21289.71|21410.88|21290.88|21408.61|21288.61|10
1638066560000|2021-11-28 02:29:20|21409.24|21289.24|21401.7|21281.7|21409.24|21289.24|21401.7|21281.7|10
1638066570000|2021-11-28 02:29:30|21400.83|21280.83|21397.46|21277.46|21400.83|21280.83|21397.25|21277.25|10
1638066580000|2021-11-28 02:29:40|21396.13|21276.13|21391.19|21271.19|21396.13|21276.13|21390.49|21270.49|10
1638066590000|2021-11-28 02:29:50|21390.81|21270.81|21382.44|21262.44|21391.57|21271.57|21382.44|21262.44|10
1638066600000|2021-11-28 02:30:00|21381.96|21261.96|21376.42|21256.42|21382.05|21262.05|21376.42|21256.42|9
1638066610000|2021-11-28 02:30:10|21376.19|21256.19|21373.13|21253.13|21376.86|21256.86|21373.13|21253.13|10
1638066620000|2021-11-28 02:30:20|21373.78|21253.78|21374.79|21254.79|21374.79|21254.79|21373.29|21253.29|10
1638066630000|2021-11-28 02:30:30|21374.81|21254.81|21371.98|21251.98|21374.81|21254.81|21371.98|21251.98|10
1638066640000|2021-11-28 02:30:40|21371.9|21251.9|21371.93|21251.93|21372.52|21252.52|21371.49|21251.49|10
1638066650000|2021-11-28 02:30:50|21372.04|21252.04|21369.64|21249.64|21372.25|21252.25|21369.64|21249.64|10
1638066660000|2021-11-28 02:31:00|21369.08|21249.08|21363.23|21243.23|21369.67|21249.67|21363.23|21243.23|10
1638066670000|2021-11-28 02:31:10|21363.19|21243.19|21348.86|21228.86|21363.19|21243.19|21348.86|21228.86|10
1638066680000|2021-11-28 02:31:20|21346.52|21226.52|21326.58|21206.58|21346.52|21226.52|21326.58|21206.58|10
1638066690000|2021-11-28 02:31:30|21323.79|21203.79|21314.63|21194.63|21323.79|21203.79|21312.92|21192.92|10
1638066700000|2021-11-28 02:31:40|21315.07|21195.07|21321.76|21201.76|21321.76|21201.76|21315.07|21195.07|10
1638066710000|2021-11-28 02:31:50|21322.74|21202.74|21319.61|21199.61|21323.85|21203.85|21319.61|21199.61|10
1638066720000|2021-11-28 02:32:00|21319.05|21199.05|21312.25|21192.25|21319.05|21199.05|21312.25|21192.25|10
1638066730000|2021-11-28 02:32:10|21312.44|21192.44|21313.25|21193.25|21313.25|21193.25|21311.52|21191.52|10
1638066740000|2021-11-28 02:32:20|21313.88|21193.88|21311.42|21191.42|21314.42|21194.42|21310.75|21190.75|10
1638066750000|2021-11-28 02:32:30|21311.25|21191.25|21305.09|21185.09|21311.6|21191.6|21303.49|21183.49|10
1638066760000|2021-11-28 02:32:40|21304.76|21184.76|21305.46|21185.46|21305.46|21185.46|21303.35|21183.35|10
1638066770000|2021-11-28 02:32:50|21304.22|21184.22|21312.75|21192.75|21312.91|21192.91|21304.22|21184.22|10
1638066780000|2021-11-28 02:33:00|21312.32|21192.32|21306.49|21186.49|21312.73|21192.73|21306.49|21186.49|10
1638066790000|2021-11-28 02:33:10|21306.69|21186.69|21304.99|21184.99|21306.7|21186.7|21303.13|21183.13|9
1638066800000|2021-11-28 02:33:20|21305.83|21185.83|21305.19|21185.19|21307.59|21187.59|21305.19|21185.19|10
1638066810000|2021-11-28 02:33:30|21304.88|21184.88|21303.15|21183.15|21304.88|21184.88|21302.56|21182.56|10
1638066820000|2021-11-28 02:33:40|21303.12|21183.12|21304.43|21184.43|21304.45|21184.45|21303|21183|10
1638066830000|2021-11-28 02:33:50|21304.53|21184.53|21303.82|21183.82|21304.53|21184.53|21303.53|21183.53|9
1638066840000|2021-11-28 02:34:00|21304.7|21184.7|21305.59|21185.59|21305.94|21185.94|21304.7|21184.7|9
1638066850000|2021-11-28 02:34:10|21305.56|21185.56|21312.38|21192.38|21312.38|21192.38|21305.56|21185.56|10
1638066860000|2021-11-28 02:34:20|21312.2|21192.2|21309.29|21189.29|21312.2|21192.2|21308.38|21188.38|9
1638066870000|2021-11-28 02:34:30|21309.14|21189.14|21309.46|21189.46|21309.93|21189.93|21308.18|21188.18|9
1638066880000|2021-11-28 02:34:40|21310.61|21190.61|21307.49|21187.49|21310.61|21190.61|21307.47|21187.47|10
1638066890000|2021-11-28 02:34:50|21308.48|21188.48|21301.68|21181.68|21308.48|21188.48|21301.68|21181.68|10
1638066900000|2021-11-28 02:35:00|21299.98|21179.98|21277.12|21157.12|21299.98|21179.98|21277.12|21157.12|10
1638066910000|2021-11-28 02:35:10|21275.58|21155.58|21249.77|21129.77|21275.58|21155.58|21249.77|21129.77|10
1638066920000|2021-11-28 02:35:20|21247.66|21127.66|21254.4|21134.4|21254.51|21134.51|21245.12|21125.12|10
1638066930000|2021-11-28 02:35:30|21253.53|21133.53|21252.54|21132.54|21254.9|21134.9|21252.54|21132.54|10
1638066940000|2021-11-28 02:35:40|21254.03|21134.03|21267.81|21147.81|21267.81|21147.81|21254.03|21134.03|10
1638066950000|2021-11-28 02:35:50|21269.69|21149.69|21270.63|21150.63|21271.99|21151.99|21269.58|21149.58|10
1638066960000|2021-11-28 02:36:00|21271.21|21151.21|21259.05|21139.05|21271.21|21151.21|21259.05|21139.05|10
1638066970000|2021-11-28 02:36:10|21257.05|21137.05|21255.65|21135.65|21257.05|21137.05|21251.61|21131.61|10
1638066980000|2021-11-28 02:36:20|21256.37|21136.37|21251.96|21131.96|21257.28|21137.28|21251.96|21131.96|10
1638066990000|2021-11-28 02:36:30|21252.04|21132.04|21247.52|21127.52|21252.04|21132.04|21247.37|21127.37|10
1638067000000|2021-11-28 02:36:40|21247.4|21127.4|21245.53|21125.53|21248.05|21128.05|21245.53|21125.53|10
1638067010000|2021-11-28 02:36:50|21245.64|21125.64|21245.25|21125.25|21246.79|21126.79|21244.55|21124.55|10
1638067020000|2021-11-28 02:37:00|21244.31|21124.31|21243.05|21123.05|21244.31|21124.31|21241.8|21121.8|10
1638067030000|2021-11-28 02:37:10|21242.4|21122.4|21239.91|21119.91|21242.74|21122.74|21239.91|21119.91|10
1638067040000|2021-11-28 02:37:20|21239.8|21119.8|21232.39|21112.39|21239.8|21119.8|21232.39|21112.39|9
1638067050000|2021-11-28 02:37:30|21230.73|21110.73|21228.86|21108.86|21231.23|21111.23|21225.74|21105.74|10
1638067060000|2021-11-28 02:37:40|21229.28|21109.28|21233.75|21113.75|21234.26|21114.26|21229.28|21109.28|10
1638067070000|2021-11-28 02:37:50|21233.94|21113.94|21228.25|21108.25|21233.94|21113.94|21228.25|21108.25|10
1638067080000|2021-11-28 02:38:00|21226.03|21106.03|21203.52|21083.52|21226.03|21106.03|21203.07|21083.07|10
1638067090000|2021-11-28 02:38:10|21204.56|21084.56|21207.27|21087.27|21207.27|21087.27|21200.32|21080.32|10
1638067100000|2021-11-28 02:38:20|21207.51|21087.51|21211.84|21091.84|21212.01|21092.01|21207.51|21087.51|10
1638067110000|2021-11-28 02:38:30|21209.47|21089.47|21197.83|21077.83|21209.47|21089.47|21197.83|21077.83|10
1638067120000|2021-11-28 02:38:40|21196.42|21076.42|21181.33|21061.33|21196.42|21076.42|21181.33|21061.33|10
1638067130000|2021-11-28 02:38:50|21176.35|21056.35|21151.75|21031.75|21176.35|21056.35|21151.75|21031.75|10
1638067140000|2021-11-28 02:39:00|21148.68|21028.68|21155.44|21035.44|21155.44|21035.44|21140.87|21020.87|10
1638067150000|2021-11-28 02:39:10|21155.59|21035.59|21171.05|21051.05|21171.05|21051.05|21155.59|21035.59|10
1638067160000|2021-11-28 02:39:20|21174.27|21054.27|21194.74|21074.74|21194.74|21074.74|21174.27|21054.27|10
1638067170000|2021-11-28 02:39:30|21203.3|21083.3|21230.29|21110.29|21230.29|21110.29|21203.3|21083.3|10
1638067180000|2021-11-28 02:39:40|21233.6|21113.6|21241.91|21121.91|21243.79|21123.79|21233.6|21113.6|10
1638067190000|2021-11-28 02:39:50|21242.77|21122.77|21230.08|21110.08|21242.77|21122.77|21230.08|21110.08|10
1638067200000|2021-11-28 02:40:00|21229.24|21109.24|21199.66|21079.66|21229.24|21109.24|21199.66|21079.66|10
1638067210000|2021-11-28 02:40:10|21198.23|21078.23|21196.35|21076.35|21200.03|21080.03|21195.05|21075.05|10
1638067220000|2021-11-28 02:40:20|21196.93|21076.93|21193.43|21073.43|21198.24|21078.24|21193.43|21073.43|10
1638067230000|2021-11-28 02:40:30|21194.18|21074.18|21197.73|21077.73|21199.25|21079.25|21191.97|21071.97|10
1638067240000|2021-11-28 02:40:40|21198.13|21078.13|21189.73|21069.73|21198.13|21078.13|21189.73|21069.73|10
1638067250000|2021-11-28 02:40:50|21190.16|21070.16|21188.29|21068.29|21190.16|21070.16|21187.79|21067.79|10
1638067260000|2021-11-28 02:41:00|21187.37|21067.37|21182.36|21062.36|21188.62|21068.62|21182.36|21062.36|10
1638067270000|2021-11-28 02:41:10|21180.43|21060.43|21174.9|21054.9|21180.43|21060.43|21174.9|21054.9|10
1638067280000|2021-11-28 02:41:20|21172.06|21052.06|21156.6|21036.6|21172.06|21052.06|21156.6|21036.6|10
1638067290000|2021-11-28 02:41:30|21155.3|21035.3|21147.96|21027.96|21155.3|21035.3|21146.39|21026.39|10
1638067300000|2021-11-28 02:41:40|21147.64|21027.64|21147.5|21027.5|21148.41|21028.41|21144.79|21024.79|10
1638067310000|2021-11-28 02:41:50|21146.41|21026.41|21136.37|21016.37|21146.41|21026.41|21136.37|21016.37|9
1638067320000|2021-11-28 02:42:00|21136.08|21016.08|21133.95|21013.95|21136.13|21016.13|21133.91|21013.91|10
1638067330000|2021-11-28 02:42:10|21134.7|21014.7|21128.28|21008.28|21135.55|21015.55|21127.9|21007.9|10
1638067340000|2021-11-28 02:42:20|21128.21|21008.21|21119.6|20999.6|21128.21|21008.21|21119.6|20999.6|10
1638067350000|2021-11-28 02:42:30|21118.4|20998.4|21118.69|20998.69|21119.36|20999.36|21114.49|20994.49|10
1638067360000|2021-11-28 02:42:40|21118.84|20998.84|21126.12|21006.12|21126.77|21006.77|21118.84|20998.84|10
1638067370000|2021-11-28 02:42:50|21126.16|21006.16|21128.77|21008.77|21129.22|21009.22|21125.61|21005.61|10
1638067380000|2021-11-28 02:43:00|21126.6|21006.6|21129.36|21009.36|21129.36|21009.36|21126.6|21006.6|9
1638067390000|2021-11-28 02:43:10|21128.08|21008.08|21122|21002|21128.08|21008.08|21118.48|20998.48|10
1638067400000|2021-11-28 02:43:20|21121.73|21001.73|21114.7|20994.7|21122.65|21002.65|21114.7|20994.7|10
1638067410000|2021-11-28 02:43:30|21111.95|20991.95|21091.53|20971.53|21111.95|20991.95|21089.38|20969.38|10
1638067420000|2021-11-28 02:43:40|21089.84|20969.84|21123.68|21003.68|21124.38|21004.38|21089.84|20969.84|10
1638067430000|2021-11-28 02:43:50|21123.75|21003.75|21133.02|21013.02|21133.49|21013.49|21123.75|21003.75|10
1638067440000|2021-11-28 02:44:00|21137.06|21017.06|21175.59|21055.59|21175.59|21055.59|21137.06|21017.06|10
1638067450000|2021-11-28 02:44:10|21177.27|21057.27|21182.61|21062.61|21183.1|21063.1|21177.27|21057.27|10
1638067460000|2021-11-28 02:44:20|21182.62|21062.62|21188.2|21068.2|21188.76|21068.76|21182.62|21062.62|10
1638067470000|2021-11-28 02:44:30|21188.61|21068.61|21183.16|21063.16|21188.61|21068.61|21181.13|21061.13|10
1638067480000|2021-11-28 02:44:40|21182.57|21062.57|21188.18|21068.18|21188.64|21068.64|21182.57|21062.57|10
1638067490000|2021-11-28 02:44:50|21188.24|21068.24|21178.9|21058.9|21188.24|21068.24|21177.05|21057.05|10
1638067500000|2021-11-28 02:45:00|21178.07|21058.07|21173.5|21053.5|21178.07|21058.07|21170.77|21050.77|10
1638067510000|2021-11-28 02:45:10|21173.26|21053.26|21170.07|21050.07|21173.67|21053.67|21170.07|21050.07|10
1638067520000|2021-11-28 02:45:20|21169.99|21049.99|21171.13|21051.13|21171.48|21051.48|21168.04|21048.04|10
1638067530000|2021-11-28 02:45:30|21171.22|21051.22|21172.14|21052.14|21172.27|21052.27|21170.08|21050.08|10
1638067540000|2021-11-28 02:45:40|21174.2|21054.2|21180.62|21060.62|21180.62|21060.62|21174.2|21054.2|9
1638067550000|2021-11-28 02:45:50|21181.52|21061.52|21186.15|21066.15|21186.32|21066.32|21181.52|21061.52|10
1638067560000|2021-11-28 02:46:00|21186.14|21066.14|21194.39|21074.39|21194.39|21074.39|21186.14|21066.14|10
1638067570000|2021-11-28 02:46:10|21195.33|21075.33|21201.41|21081.41|21201.41|21081.41|21195.33|21075.33|10
1638067580000|2021-11-28 02:46:20|21201.53|21081.53|21205.5|21085.5|21205.5|21085.5|21201.53|21081.53|10
1638067590000|2021-11-28 02:46:30|21204.33|21084.33|21209.27|21089.27|21209.48|21089.48|21204.33|21084.33|10
1638067600000|2021-11-28 02:46:40|21208.82|21088.82|21207.26|21087.26|21208.82|21088.82|21206.06|21086.06|10
1638067610000|2021-11-28 02:46:50|21207.68|21087.68|21225.71|21105.71|21225.84|21105.84|21207.68|21087.68|10
1638067620000|2021-11-28 02:47:00|21225.21|21105.21|21231.28|21111.28|21231.28|21111.28|21224.4|21104.4|10
1638067630000|2021-11-28 02:47:10|21233.47|21113.47|21238.14|21118.14|21239.36|21119.36|21233.47|21113.47|9
1638067640000|2021-11-28 02:47:20|21237.75|21117.75|21238.8|21118.8|21240.03|21120.03|21237.75|21117.75|9
1638067650000|2021-11-28 02:47:30|21238.18|21118.18|21238.86|21118.86|21240.57|21120.57|21237.95|21117.95|10
1638067660000|2021-11-28 02:47:40|21239.55|21119.55|21247.35|21127.35|21248.78|21128.78|21239.55|21119.55|10
1638067670000|2021-11-28 02:47:50|21247.97|21127.97|21258.93|21138.93|21258.93|21138.93|21247.26|21127.26|10
1638067680000|2021-11-28 02:48:00|21259.08|21139.08|21258.96|21138.96|21262.4|21142.4|21257.97|21137.97|10
1638067690000|2021-11-28 02:48:10|21259.32|21139.32|21257.61|21137.61|21262.51|21142.51|21257.61|21137.61|10
1638067700000|2021-11-28 02:48:20|21257.12|21137.12|21255.8|21135.8|21257.12|21137.12|21252.24|21132.24|10
1638067710000|2021-11-28 02:48:30|21258.06|21138.06|21268.54|21148.54|21268.54|21148.54|21258.06|21138.06|10
1638067720000|2021-11-28 02:48:40|21268.77|21148.77|21269.92|21149.92|21270.3|21150.3|21268.77|21148.77|10
1638067730000|2021-11-28 02:48:50|21268.35|21148.35|21269.06|21149.06|21269.06|21149.06|21265.17|21145.17|10
1638067740000|2021-11-28 02:49:00|21269.65|21149.65|21272.87|21152.87|21272.87|21152.87|21267.35|21147.35|10
1638067750000|2021-11-28 02:49:10|21272.73|21152.73|21278.07|21158.07|21280.2|21160.2|21272.2|21152.2|10
1638067760000|2021-11-28 02:49:20|21277.13|21157.13|21277.4|21157.4|21279.35|21159.35|21275.91|21155.91|10
1638067770000|2021-11-28 02:49:30|21277.43|21157.43|21285.76|21165.76|21285.76|21165.76|21277.43|21157.43|10
1638067780000|2021-11-28 02:49:40|21288.13|21168.13|21294.08|21174.08|21294.08|21174.08|21287.15|21167.15|10
1638067790000|2021-11-28 02:49:50|21294.24|21174.24|21308.95|21188.95|21308.95|21188.95|21294.24|21174.24|10
1638067800000|2021-11-28 02:50:00|21310.7|21190.7|21312.34|21192.34|21312.82|21192.82|21309.94|21189.94|10
1638067810000|2021-11-28 02:50:10|21312.42|21192.42|21311.09|21191.09|21312.42|21192.42|21309.39|21189.39|10
1638067820000|2021-11-28 02:50:20|21310.28|21190.28|21308.47|21188.47|21311.2|21191.2|21307.86|21187.86|10
1638067830000|2021-11-28 02:50:30|21307.87|21187.87|21308.45|21188.45|21309.26|21189.26|21305.75|21185.75|10
1638067840000|2021-11-28 02:50:40|21309.44|21189.44|21313.55|21193.55|21314.19|21194.19|21309.44|21189.44|10
1638067850000|2021-11-28 02:50:50|21314.53|21194.53|21317.52|21197.52|21318.15|21198.15|21314.53|21194.53|10
1638067860000|2021-11-28 02:51:00|21318.22|21198.22|21318.64|21198.64|21318.74|21198.74|21318.22|21198.22|9
1638067870000|2021-11-28 02:51:10|21318.62|21198.62|21322.26|21202.26|21322.26|21202.26|21317.46|21197.46|10
1638067880000|2021-11-28 02:51:20|21322.14|21202.14|21340.21|21220.21|21340.21|21220.21|21322.14|21202.14|10
1638067890000|2021-11-28 02:51:30|21340.78|21220.78|21342.16|21222.16|21343.38|21223.38|21340.78|21220.78|10
1638067900000|2021-11-28 02:51:40|21343|21223|21346.82|21226.82|21346.82|21226.82|21341.46|21221.46|10
1638067910000|2021-11-28 02:51:50|21350.3|21230.3|21354.21|21234.21|21355.29|21235.29|21350.3|21230.3|10
1638067920000|2021-11-28 02:52:00|21353.85|21233.85|21348.23|21228.23|21353.85|21233.85|21348.23|21228.23|10
1638067930000|2021-11-28 02:52:10|21349.75|21229.75|21350.39|21230.39|21350.39|21230.39|21348.77|21228.77|10
1638067940000|2021-11-28 02:52:20|21352.49|21232.49|21356.81|21236.81|21358.05|21238.05|21352.49|21232.49|10
1638067950000|2021-11-28 02:52:30|21355.84|21235.84|21356.81|21236.81|21359.81|21239.81|21355.84|21235.84|10
1638067960000|2021-11-28 02:52:40|21356.69|21236.69|21353.06|21233.06|21356.69|21236.69|21352.9|21232.9|10
1638067970000|2021-11-28 02:52:50|21352.47|21232.47|21350.81|21230.81|21352.47|21232.47|21350.27|21230.27|10
1638067980000|2021-11-28 02:53:00|21352.11|21232.11|21346.96|21226.96|21352.11|21232.11|21346.08|21226.08|10
1638067990000|2021-11-28 02:53:10|21346.66|21226.66|21344.88|21224.88|21346.66|21226.66|21344.83|21224.83|10
1638068000000|2021-11-28 02:53:20|21345.17|21225.17|21346.32|21226.32|21346.63|21226.63|21342.59|21222.59|10
1638068010000|2021-11-28 02:53:30|21346.33|21226.33|21347.76|21227.76|21348.19|21228.19|21346.33|21226.33|10
1638068020000|2021-11-28 02:53:40|21347.85|21227.85|21347.53|21227.53|21349.28|21229.28|21347.49|21227.49|10
1638068030000|2021-11-28 02:53:50|21345.24|21225.24|21339.41|21219.41|21345.24|21225.24|21339.41|21219.41|10
1638068040000|2021-11-28 02:54:00|21340.92|21220.92|21340.77|21220.77|21342.02|21222.02|21340.77|21220.77|10
1638068050000|2021-11-28 02:54:10|21340.04|21220.04|21334.61|21214.61|21341.09|21221.09|21334.56|21214.56|10
1638068060000|2021-11-28 02:54:20|21334.79|21214.79|21332.55|21212.55|21334.79|21214.79|21332.52|21212.52|10
1638068070000|2021-11-28 02:54:30|21331.46|21211.46|21326.79|21206.79|21331.46|21211.46|21326.02|21206.02|10
1638068080000|2021-11-28 02:54:40|21326.82|21206.82|21320.14|21200.14|21326.82|21206.82|21320.14|21200.14|10
1638068090000|2021-11-28 02:54:50|21320.01|21200.01|21316.7|21196.7|21320.02|21200.02|21316.2|21196.2|9
1638068100000|2021-11-28 02:55:00|21317.3|21197.3|21320.3|21200.3|21320.3|21200.3|21316.98|21196.98|10
1638068110000|2021-11-28 02:55:10|21319.84|21199.84|21330.99|21210.99|21330.99|21210.99|21319.84|21199.84|10
1638068120000|2021-11-28 02:55:20|21332.13|21212.13|21337.65|21217.65|21337.65|21217.65|21332.13|21212.13|10
1638068130000|2021-11-28 02:55:30|21341.31|21221.31|21341.16|21221.16|21341.31|21221.31|21340|21220|10
1638068140000|2021-11-28 02:55:40|21342.41|21222.41|21343.22|21223.22|21344.46|21224.46|21342.41|21222.41|10
1638068150000|2021-11-28 02:55:50|21343.09|21223.09|21341.54|21221.54|21344.22|21224.22|21341.46|21221.46|10
1638068160000|2021-11-28 02:56:00|21340.43|21220.43|21341.45|21221.45|21341.45|21221.45|21338.19|21218.19|10
1638068170000|2021-11-28 02:56:10|21342.13|21222.13|21341.8|21221.8|21342.47|21222.47|21341.76|21221.76|10
1638068180000|2021-11-28 02:56:20|21341.73|21221.73|21339.59|21219.59|21341.73|21221.73|21339.45|21219.45|10
1638068190000|2021-11-28 02:56:30|21338.14|21218.14|21328.36|21208.36|21338.32|21218.32|21328.36|21208.36|10
1638068200000|2021-11-28 02:56:40|21326.94|21206.94|21331.49|21211.49|21331.49|21211.49|21324.03|21204.03|10
1638068210000|2021-11-28 02:56:50|21319.28|21199.28|21318.98|21198.98|21319.53|21199.53|21318.98|21198.98|10
1638068220000|2021-11-28 02:57:00|21319.17|21199.17|21322.28|21202.28|21323.26|21203.26|21318.32|21198.32|10
1638068230000|2021-11-28 02:57:10|21322.49|21202.49|21318.93|21198.93|21323.72|21203.72|21318.93|21198.93|10
1638068240000|2021-11-28 02:57:20|21317.74|21197.74|21307.64|21187.64|21317.74|21197.74|21307.64|21187.64|10
1638068250000|2021-11-28 02:57:30|21307.44|21187.44|21303.6|21183.6|21307.44|21187.44|21303.6|21183.6|10
1638068260000|2021-11-28 02:57:40|21301.79|21181.79|21301.46|21181.46|21301.82|21181.82|21288.56|21168.56|10
1638068270000|2021-11-28 02:57:50|21301.36|21181.36|21338.28|21218.28|21338.28|21218.28|21301.36|21181.36|10
1638068280000|2021-11-28 02:58:00|21340.05|21220.05|21348.2|21228.2|21348.52|21228.52|21340.05|21220.05|10
1638068290000|2021-11-28 02:58:10|21348.93|21228.93|21350.3|21230.3|21351.92|21231.92|21348.93|21228.93|10
1638068300000|2021-11-28 02:58:20|21350.76|21230.76|21354.06|21234.06|21354.5|21234.5|21349.94|21229.94|10
1638068310000|2021-11-28 02:58:30|21354.65|21234.65|21361.46|21241.46|21361.46|21241.46|21354.65|21234.65|10
1638068320000|2021-11-28 02:58:40|21361.61|21241.61|21371.63|21251.63|21371.63|21251.63|21361.61|21241.61|10
1638068330000|2021-11-28 02:58:50|21372.01|21252.01|21382.4|21262.4|21382.4|21262.4|21372.01|21252.01|10
1638068340000|2021-11-28 02:59:00|21383|21263|21397.62|21277.62|21398.51|21278.51|21383|21263|10
1638068350000|2021-11-28 02:59:10|21397.74|21277.74|21399.75|21279.75|21399.75|21279.75|21396.06|21276.06|10
1638068360000|2021-11-28 02:59:20|21399.37|21279.37|21401.42|21281.42|21401.42|21281.42|21399.32|21279.32|10
1638068370000|2021-11-28 02:59:30|21401.18|21281.18|21400.43|21280.43|21401.25|21281.25|21400.24|21280.24|10
1638068380000|2021-11-28 02:59:40|21400.32|21280.32|21393.39|21273.39|21400.32|21280.32|21393.39|21273.39|10
1638068390000|2021-11-28 02:59:50|21393.54|21273.54|21394|21274|21394.66|21274.66|21393.01|21273.01|10
1638068400000|2021-11-28 03:00:00|21394.22|21274.22|21394.03|21274.03|21395.58|21275.58|21393.47|21273.47|10
1638068410000|2021-11-28 03:00:10|21394.99|21274.99|21396.41|21276.41|21396.41|21276.41|21394.41|21274.41|10
1638068420000|2021-11-28 03:00:20|21398.07|21278.07|21399.18|21279.18|21400.18|21280.18|21397.76|21277.76|10
1638068430000|2021-11-28 03:00:30|21399.59|21279.59|21401.78|21281.78|21401.78|21281.78|21398.66|21278.66|10
1638068440000|2021-11-28 03:00:40|21402.91|21282.91|21402.4|21282.4|21403.61|21283.61|21402.4|21282.4|10
1638068450000|2021-11-28 03:00:50|21402.43|21282.43|21406.54|21286.54|21406.54|21286.54|21402.16|21282.16|10
1638068460000|2021-11-28 03:01:00|21406.31|21286.31|21412.96|21292.96|21412.96|21292.96|21406.31|21286.31|10
1638068470000|2021-11-28 03:01:10|21413.96|21293.96|21418|21298|21418.11|21298.11|21413.96|21293.96|10
1638068480000|2021-11-28 03:01:20|21418.77|21298.77|21417.64|21297.64|21420.66|21300.66|21417.64|21297.64|10
1638068490000|2021-11-28 03:01:30|21417.58|21297.58|21413.01|21293.01|21417.58|21297.58|21413.01|21293.01|9
1638068500000|2021-11-28 03:01:40|21412.82|21292.82|21404.88|21284.88|21412.82|21292.82|21404.88|21284.88|10
1638068510000|2021-11-28 03:01:50|21404.61|21284.61|21403.21|21283.21|21405.63|21285.63|21402.97|21282.97|10
1638068520000|2021-11-28 03:02:00|21402.8|21282.8|21399.53|21279.53|21402.8|21282.8|21399.37|21279.37|10
1638068530000|2021-11-28 03:02:10|21399.08|21279.08|21396.17|21276.17|21399.08|21279.08|21395.18|21275.18|10
1638068540000|2021-11-28 03:02:20|21396.43|21276.43|21394.97|21274.97|21396.54|21276.54|21394.97|21274.97|10
1638068550000|2021-11-28 03:02:30|21395.12|21275.12|21386.42|21266.42|21395.12|21275.12|21386.42|21266.42|10
1638068560000|2021-11-28 03:02:40|21386.79|21266.79|21385.2|21265.2|21386.79|21266.79|21384.21|21264.21|10
1638068570000|2021-11-28 03:02:50|21384.85|21264.85|21386.17|21266.17|21386.26|21266.26|21383.8|21263.8|10
1638068580000|2021-11-28 03:03:00|21386.15|21266.15|21381.66|21261.66|21386.35|21266.35|21381.66|21261.66|10
1638068590000|2021-11-28 03:03:10|21381.37|21261.37|21381.7|21261.7|21381.7|21261.7|21380.11|21260.11|9
1638068600000|2021-11-28 03:03:20|21381.76|21261.76|21377.68|21257.68|21381.76|21261.76|21377.68|21257.68|10
1638068610000|2021-11-28 03:03:30|21376.73|21256.73|21376.01|21256.01|21376.86|21256.86|21375.54|21255.54|10
1638068620000|2021-11-28 03:03:40|21376.74|21256.74|21383.58|21263.58|21383.58|21263.58|21376.74|21256.74|10
1638068630000|2021-11-28 03:03:50|21383.96|21263.96|21388.83|21268.83|21388.83|21268.83|21383.22|21263.22|10
1638068640000|2021-11-28 03:04:00|21388.1|21268.1|21398.76|21278.76|21398.76|21278.76|21388.1|21268.1|10
1638068650000|2021-11-28 03:04:10|21398.32|21278.32|21401.35|21281.35|21403.06|21283.06|21398.32|21278.32|10
1638068660000|2021-11-28 03:04:20|21401.93|21281.93|21401.78|21281.78|21403.32|21283.32|21401.78|21281.78|10
1638068670000|2021-11-28 03:04:30|21403.03|21283.03|21398.23|21278.23|21403.03|21283.03|21398.23|21278.23|10
1638068680000|2021-11-28 03:04:40|21397.48|21277.48|21394.68|21274.68|21398.39|21278.39|21394.26|21274.26|10
1638068690000|2021-11-28 03:04:50|21394.94|21274.94|21394.74|21274.74|21396.36|21276.36|21394.49|21274.49|10
1638068700000|2021-11-28 03:05:00|21395.05|21275.05|21392.74|21272.74|21395.05|21275.05|21392.44|21272.44|10
1638068710000|2021-11-28 03:05:10|21392.34|21272.34|21390.28|21270.28|21392.34|21272.34|21389.69|21269.69|10
1638068720000|2021-11-28 03:05:20|21389.76|21269.76|21388.81|21268.81|21390.21|21270.21|21387.85|21267.85|10
1638068730000|2021-11-28 03:05:30|21388.83|21268.83|21388.09|21268.09|21388.83|21268.83|21387.68|21267.68|10
1638068740000|2021-11-28 03:05:40|21386.52|21266.52|21383.86|21263.86|21386.52|21266.52|21383.07|21263.07|10
1638068750000|2021-11-28 03:05:50|21384.23|21264.23|21384.36|21264.36|21384.86|21264.86|21383.88|21263.88|10
1638068760000|2021-11-28 03:06:00|21384.17|21264.17|21382.34|21262.34|21384.17|21264.17|21382.1|21262.1|9
1638068770000|2021-11-28 03:06:10|21382.12|21262.12|21382.46|21262.46|21383.51|21263.51|21381.82|21261.82|9
1638068780000|2021-11-28 03:06:20|21382.81|21262.81|21380.75|21260.75|21383.55|21263.55|21380.63|21260.63|10
1638068790000|2021-11-28 03:06:30|21380.55|21260.55|21379.61|21259.61|21380.55|21260.55|21379.61|21259.61|6
1638068800000|2021-11-28 03:06:40|21379.73|21259.73|21374.86|21254.86|21379.73|21259.73|21374.86|21254.86|13
1638068810000|2021-11-28 03:06:50|21374.93|21254.93|21376.99|21256.99|21377.49|21257.49|21374.22|21254.22|10
1638068820000|2021-11-28 03:07:00|21377.57|21257.57|21373.95|21253.95|21377.57|21257.57|21373.25|21253.25|10
1638068830000|2021-11-28 03:07:10|21374.06|21254.06|21373.69|21253.69|21374.99|21254.99|21373.69|21253.69|10
1638068840000|2021-11-28 03:07:20|21373.6|21253.6|21371.2|21251.2|21373.6|21253.6|21370.21|21250.21|10
1638068850000|2021-11-28 03:07:30|21371.47|21251.47|21373.21|21253.21|21373.23|21253.23|21371.47|21251.47|10
1638068860000|2021-11-28 03:07:40|21373.2|21253.2|21370.56|21250.56|21373.2|21253.2|21370.56|21250.56|10
1638068870000|2021-11-28 03:07:50|21368.79|21248.79|21370.6|21250.6|21370.6|21250.6|21368.04|21248.04|10
1638068880000|2021-11-28 03:08:00|21370.09|21250.09|21370.1|21250.1|21370.36|21250.36|21368.99|21248.99|10
1638068890000|2021-11-28 03:08:10|21370.09|21250.09|21369.36|21249.36|21370.83|21250.83|21369.36|21249.36|9
1638068900000|2021-11-28 03:08:20|21369.65|21249.65|21370.52|21250.52|21370.52|21250.52|21369.25|21249.25|10
1638068910000|2021-11-28 03:08:30|21370.27|21250.27|21370.07|21250.07|21371.32|21251.32|21370.07|21250.07|9
1638068920000|2021-11-28 03:08:40|21369.98|21249.98|21367.58|21247.58|21370.44|21250.44|21367.58|21247.58|10
1638068930000|2021-11-28 03:08:50|21367.65|21247.65|21368.01|21248.01|21368.48|21248.48|21367.1|21247.1|9
1638068940000|2021-11-28 03:09:00|21368.33|21248.33|21371.35|21251.35|21371.35|21251.35|21367.21|21247.21|10
1638068950000|2021-11-28 03:09:10|21371.07|21251.07|21369.37|21249.37|21371.07|21251.07|21369.03|21249.03|9
1638068960000|2021-11-28 03:09:20|21368.84|21248.84|21366.79|21246.79|21369.28|21249.28|21366.79|21246.79|10
1638068970000|2021-11-28 03:09:30|21366.99|21246.99|21367.3|21247.3|21367.46|21247.46|21366.02|21246.02|10
1638068980000|2021-11-28 03:09:40|21367.96|21247.96|21368.63|21248.63|21369.07|21249.07|21367.62|21247.62|10
1638068990000|2021-11-28 03:09:50|21368.14|21248.14|21363.11|21243.11|21368.14|21248.14|21363.11|21243.11|10
1638069000000|2021-11-28 03:10:00|21363.22|21243.22|21359.83|21239.83|21363.86|21243.86|21359.34|21239.34|10
1638069010000|2021-11-28 03:10:10|21360.41|21240.41|21357.91|21237.91|21360.41|21240.41|21357.66|21237.66|10
1638069020000|2021-11-28 03:10:20|21357.52|21237.52|21354.35|21234.35|21357.52|21237.52|21354.35|21234.35|9
1638069030000|2021-11-28 03:10:30|21354.36|21234.36|21354.37|21234.37|21354.42|21234.42|21352.49|21232.49|10
1638069040000|2021-11-28 03:10:40|21355.1|21235.1|21353.32|21233.32|21355.1|21235.1|21353.17|21233.17|10
1638069050000|2021-11-28 03:10:50|21353.09|21233.09|21354.82|21234.82|21354.89|21234.89|21353.09|21233.09|9
1638069060000|2021-11-28 03:11:00|21354.56|21234.56|21353.95|21233.95|21355.37|21235.37|21353.95|21233.95|10
1638069070000|2021-11-28 03:11:10|21354.5|21234.5|21353.07|21233.07|21354.85|21234.85|21353.07|21233.07|10
1638069080000|2021-11-28 03:11:20|21352.99|21232.99|21352.07|21232.07|21353.19|21233.19|21352.03|21232.03|10
1638069090000|2021-11-28 03:11:30|21351.93|21231.93|21350.9|21230.9|21352.98|21232.98|21350.9|21230.9|10
1638069100000|2021-11-28 03:11:40|21351.99|21231.99|21348.09|21228.09|21351.99|21231.99|21348.09|21228.09|10
1638069110000|2021-11-28 03:11:50|21348.39|21228.39|21351.72|21231.72|21351.72|21231.72|21347.46|21227.46|9
1638069120000|2021-11-28 03:12:00|21352.01|21232.01|21352.03|21232.03|21353.31|21233.31|21351.67|21231.67|9
1638069130000|2021-11-28 03:12:10|21352.21|21232.21|21348.11|21228.11|21352.21|21232.21|21348.11|21228.11|10
1638069140000|2021-11-28 03:12:20|21347.09|21227.09|21336.55|21216.55|21347.09|21227.09|21336.46|21216.46|10
1638069150000|2021-11-28 03:12:30|21336.04|21216.04|21332.03|21212.03|21336.46|21216.46|21332.03|21212.03|10
1638069160000|2021-11-28 03:12:40|21328.38|21208.38|21329.62|21209.62|21329.62|21209.62|21328.38|21208.38|10
1638069170000|2021-11-28 03:12:50|21330.05|21210.05|21332.06|21212.06|21334.97|21214.97|21330.05|21210.05|9
1638069180000|2021-11-28 03:13:00|21331.72|21211.72|21333.4|21213.4|21333.4|21213.4|21331.72|21211.72|10
1638069190000|2021-11-28 03:13:10|21333.62|21213.62|21333.44|21213.44|21333.81|21213.81|21332.75|21212.75|10
1638069200000|2021-11-28 03:13:20|21334.33|21214.33|21331.93|21211.93|21334.33|21214.33|21331.93|21211.93|9
1638069210000|2021-11-28 03:13:30|21330.73|21210.73|21332.94|21212.94|21332.94|21212.94|21330.73|21210.73|10
1638069220000|2021-11-28 03:13:40|21332.14|21212.14|21339.25|21219.25|21339.25|21219.25|21332.14|21212.14|10
1638069230000|2021-11-28 03:13:50|21339.76|21219.76|21340.62|21220.62|21341.24|21221.24|21339.76|21219.76|10
1638069240000|2021-11-28 03:14:00|21341.23|21221.23|21340.55|21220.55|21341.23|21221.23|21340.26|21220.26|10
1638069250000|2021-11-28 03:14:10|21340.76|21220.76|21341.54|21221.54|21342.71|21222.71|21340.76|21220.76|10
1638069260000|2021-11-28 03:14:20|21341.22|21221.22|21336.37|21216.37|21341.22|21221.22|21336.37|21216.37|10
1638069270000|2021-11-28 03:14:30|21335.98|21215.98|21331.76|21211.76|21336.48|21216.48|21331.41|21211.41|10
1638069280000|2021-11-28 03:14:40|21331.37|21211.37|21322.21|21202.21|21331.37|21211.37|21322.21|21202.21|10
1638069290000|2021-11-28 03:14:50|21320.65|21200.65|21320.97|21200.97|21321.17|21201.17|21320.34|21200.34|10
1638069300000|2021-11-28 03:15:00|21320.87|21200.87|21319.16|21199.16|21321.12|21201.12|21319.16|21199.16|10
1638069310000|2021-11-28 03:15:10|21320.41|21200.41|21318.31|21198.31|21320.51|21200.51|21318.11|21198.11|10
1638069320000|2021-11-28 03:15:20|21318.43|21198.43|21317.36|21197.36|21318.43|21198.43|21317.15|21197.15|10
1638069330000|2021-11-28 03:15:30|21317.19|21197.19|21314.39|21194.39|21317.65|21197.65|21314.39|21194.39|10
1638069340000|2021-11-28 03:15:40|21313.49|21193.49|21308.79|21188.79|21313.49|21193.49|21308.79|21188.79|10
1638069350000|2021-11-28 03:15:50|21309.7|21189.7|21309.02|21189.02|21309.7|21189.7|21308.36|21188.36|9
1638069360000|2021-11-28 03:16:00|21308.02|21188.02|21309.15|21189.15|21309.15|21189.15|21306.92|21186.92|10
1638069370000|2021-11-28 03:16:10|21308.86|21188.86|21311.2|21191.2|21311.2|21191.2|21308.86|21188.86|10
1638069380000|2021-11-28 03:16:20|21311.33|21191.33|21309.91|21189.91|21311.94|21191.94|21309.91|21189.91|10
1638069390000|2021-11-28 03:16:30|21310.47|21190.47|21312.52|21192.52|21312.72|21192.72|21310.36|21190.36|10
1638069400000|2021-11-28 03:16:40|21311.83|21191.83|21312.64|21192.64|21312.99|21192.99|21311.83|21191.83|10
1638069410000|2021-11-28 03:16:50|21312.99|21192.99|21318.75|21198.75|21318.75|21198.75|21312.99|21192.99|10
1638069420000|2021-11-28 03:17:00|21318.53|21198.53|21327.15|21207.15|21327.15|21207.15|21318.24|21198.24|10
1638069430000|2021-11-28 03:17:10|21326.6|21206.6|21330.07|21210.07|21330.26|21210.26|21326.6|21206.6|9
1638069440000|2021-11-28 03:17:20|21330.76|21210.76|21338.64|21218.64|21338.64|21218.64|21330.76|21210.76|10
1638069450000|2021-11-28 03:17:30|21339.5|21219.5|21344.06|21224.06|21344.06|21224.06|21339.5|21219.5|10
1638069460000|2021-11-28 03:17:40|21343.08|21223.08|21345.59|21225.59|21345.59|21225.59|21343.08|21223.08|10
1638069470000|2021-11-28 03:17:50|21345.69|21225.69|21365.05|21245.05|21365.63|21245.63|21345.69|21225.69|10
1638069480000|2021-11-28 03:18:00|21365.87|21245.87|21382.3|21262.3|21382.3|21262.3|21365.87|21245.87|10
1638069490000|2021-11-28 03:18:10|21382.24|21262.24|21384.11|21264.11|21385.93|21265.93|21382.24|21262.24|10
1638069500000|2021-11-28 03:18:20|21382.82|21262.82|21379.52|21259.52|21382.82|21262.82|21379.1|21259.1|10
1638069510000|2021-11-28 03:18:30|21379.66|21259.66|21380.14|21260.14|21380.58|21260.58|21379.36|21259.36|8
1638069520000|2021-11-28 03:18:40|21380.34|21260.34|21381.4|21261.4|21382|21262|21380.28|21260.28|10
1638069530000|2021-11-28 03:18:50|21381.37|21261.37|21379.39|21259.39|21381.37|21261.37|21378.82|21258.82|10
1638069540000|2021-11-28 03:19:00|21379.35|21259.35|21376.1|21256.1|21379.68|21259.68|21376.1|21256.1|9
1638069550000|2021-11-28 03:19:10|21375.57|21255.57|21366.12|21246.12|21375.57|21255.57|21365.81|21245.81|10
1638069560000|2021-11-28 03:19:20|21364.97|21244.97|21358.53|21238.53|21365.44|21245.44|21358.53|21238.53|10
1638069570000|2021-11-28 03:19:30|21358.25|21238.25|21356.15|21236.15|21358.25|21238.25|21356.15|21236.15|8
1638069580000|2021-11-28 03:19:40|21355.8|21235.8|21353.29|21233.29|21355.8|21235.8|21353.08|21233.08|10
1638069590000|2021-11-28 03:19:50|21353.34|21233.34|21347.97|21227.97|21353.34|21233.34|21347.97|21227.97|10
1638069600000|2021-11-28 03:20:00|21347.92|21227.92|21338.5|21218.5|21348.31|21228.31|21335.46|21215.46|10
1638069610000|2021-11-28 03:20:10|21339.1|21219.1|21339.6|21219.6|21339.6|21219.6|21338.54|21218.54|10
1638069620000|2021-11-28 03:20:20|21339.4|21219.4|21339.65|21219.65|21340.04|21220.04|21338.88|21218.88|10
1638069630000|2021-11-28 03:20:30|21341.35|21221.35|21346.57|21226.57|21346.57|21226.57|21341.29|21221.29|10
1638069640000|2021-11-28 03:20:40|21346.12|21226.12|21346.86|21226.86|21347.41|21227.41|21346.04|21226.04|10
1638069650000|2021-11-28 03:20:50|21346.77|21226.77|21347.63|21227.63|21348.4|21228.4|21346.77|21226.77|10
1638069660000|2021-11-28 03:21:00|21347.77|21227.77|21352.74|21232.74|21353.24|21233.24|21347.77|21227.77|10
1638069670000|2021-11-28 03:21:10|21352.99|21232.99|21350.52|21230.52|21353.71|21233.71|21350.52|21230.52|10
1638069680000|2021-11-28 03:21:20|21350.6|21230.6|21351.09|21231.09|21352.08|21232.08|21350.52|21230.52|10
1638069690000|2021-11-28 03:21:30|21351.08|21231.08|21349.59|21229.59|21351.08|21231.08|21349.28|21229.28|10
1638069700000|2021-11-28 03:21:40|21349.44|21229.44|21350.12|21230.12|21350.14|21230.14|21348.96|21228.96|10
1638069710000|2021-11-28 03:21:50|21350.28|21230.28|21355.32|21235.32|21355.32|21235.32|21350.27|21230.27|10
1638069720000|2021-11-28 03:22:00|21354.51|21234.51|21356.3|21236.3|21356.68|21236.68|21354.51|21234.51|9
1638069730000|2021-11-28 03:22:10|21356.29|21236.29|21356.07|21236.07|21357.06|21237.06|21356.07|21236.07|10
1638069740000|2021-11-28 03:22:20|21356.11|21236.11|21359.3|21239.3|21359.3|21239.3|21355.75|21235.75|10
1638069750000|2021-11-28 03:22:30|21359.51|21239.51|21359.7|21239.7|21359.7|21239.7|21358.25|21238.25|10
1638069760000|2021-11-28 03:22:40|21359.49|21239.49|21359.09|21239.09|21359.65|21239.65|21359|21239|8
1638069770000|2021-11-28 03:22:50|21358.68|21238.68|21356.28|21236.28|21358.68|21238.68|21356.28|21236.28|8
1638069780000|2021-11-28 03:23:00|21355.98|21235.98|21355.79|21235.79|21356.44|21236.44|21355.79|21235.79|10
1638069790000|2021-11-28 03:23:10|21355.86|21235.86|21351.62|21231.62|21355.86|21235.86|21351.62|21231.62|9
1638069800000|2021-11-28 03:23:20|21351.26|21231.26|21347.1|21227.1|21351.26|21231.26|21347.1|21227.1|10
1638069810000|2021-11-28 03:23:30|21346.47|21226.47|21340.99|21220.99|21346.47|21226.47|21340.99|21220.99|10
1638069820000|2021-11-28 03:23:40|21340.85|21220.85|21339.58|21219.58|21340.89|21220.89|21339.58|21219.58|9
1638069830000|2021-11-28 03:23:50|21340.23|21220.23|21340.11|21220.11|21340.23|21220.23|21339.27|21219.27|8
1638069840000|2021-11-28 03:24:00|21340.06|21220.06|21339.06|21219.06|21340.06|21220.06|21338.4|21218.4|10
1638069850000|2021-11-28 03:24:10|21339.77|21219.77|21337.8|21217.8|21339.77|21219.77|21337.8|21217.8|8
1638069860000|2021-11-28 03:24:20|21337.76|21217.76|21336.14|21216.14|21337.76|21217.76|21336.14|21216.14|10
1638069870000|2021-11-28 03:24:30|21336.31|21216.31|21336.34|21216.34|21337.09|21217.09|21336.15|21216.15|10
1638069880000|2021-11-28 03:24:40|21336.43|21216.43|21339.81|21219.81|21339.81|21219.81|21336.43|21216.43|10
1638069890000|2021-11-28 03:24:50|21341.24|21221.24|21340.48|21220.48|21341.24|21221.24|21339.4|21219.4|10
1638069900000|2021-11-28 03:25:00|21340.88|21220.88|21337.97|21217.97|21340.88|21220.88|21337.97|21217.97|9
1638069910000|2021-11-28 03:25:10|21337.2|21217.2|21334.91|21214.91|21337.22|21217.22|21334.25|21214.25|10
1638069920000|2021-11-28 03:25:20|21334.71|21214.71|21337.64|21217.64|21337.64|21217.64|21334.71|21214.71|10
1638069930000|2021-11-28 03:25:30|21337.73|21217.73|21338.53|21218.53|21338.53|21218.53|21337.03|21217.03|10
1638069940000|2021-11-28 03:25:40|21338.39|21218.39|21337.52|21217.52|21338.83|21218.83|21337.17|21217.17|10
1638069950000|2021-11-28 03:25:50|21336.73|21216.73|21335.55|21215.55|21336.73|21216.73|21335.05|21215.05|10
1638069960000|2021-11-28 03:26:00|21335.4|21215.4|21334.47|21214.47|21335.69|21215.69|21334.28|21214.28|9
1638069970000|2021-11-28 03:26:10|21334.46|21214.46|21335.74|21215.74|21335.74|21215.74|21333.55|21213.55|9
1638069980000|2021-11-28 03:26:20|21335.81|21215.81|21335.28|21215.28|21336.34|21216.34|21335.28|21215.28|8
1638069990000|2021-11-28 03:26:30|21334.79|21214.79|21334.96|21214.96|21334.96|21214.96|21333.79|21213.79|10
1638070000000|2021-11-28 03:26:40|21335.03|21215.03|21337.86|21217.86|21338.92|21218.92|21335.03|21215.03|10
1638070010000|2021-11-28 03:26:50|21337.74|21217.74|21338.67|21218.67|21338.9|21218.9|21337.74|21217.74|8
1638070020000|2021-11-28 03:27:00|21338.7|21218.7|21336.59|21216.59|21339.1|21219.1|21336.59|21216.59|10
1638070030000|2021-11-28 03:27:10|21336.56|21216.56|21336.29|21216.29|21336.91|21216.91|21335.95|21215.95|10
1638070040000|2021-11-28 03:27:20|21336.22|21216.22|21333.97|21213.97|21336.22|21216.22|21333.7|21213.7|10
1638070050000|2021-11-28 03:27:30|21334.66|21214.66|21337.17|21217.17|21337.17|21217.17|21334.66|21214.66|9
1638070060000|2021-11-28 03:27:40|21337.38|21217.38|21339.14|21219.14|21339.96|21219.96|21337.38|21217.38|10
1638070070000|2021-11-28 03:27:50|21339.37|21219.37|21347.71|21227.71|21347.71|21227.71|21339.37|21219.37|10
1638070080000|2021-11-28 03:28:00|21347.09|21227.09|21343.49|21223.49|21347.42|21227.42|21343.49|21223.49|10
1638070090000|2021-11-28 03:28:10|21343.44|21223.44|21340.87|21220.87|21343.46|21223.46|21340.87|21220.87|8
1638070100000|2021-11-28 03:28:20|21340.57|21220.57|21342.25|21222.25|21342.25|21222.25|21340.35|21220.35|9
1638070110000|2021-11-28 03:28:30|21342.26|21222.26|21337.98|21217.98|21342.26|21222.26|21337.98|21217.98|10
1638070120000|2021-11-28 03:28:40|21337.85|21217.85|21326.27|21206.27|21337.93|21217.93|21326.27|21206.27|10
1638070130000|2021-11-28 03:28:50|21325.83|21205.83|21315.88|21195.88|21325.83|21205.83|21315.88|21195.88|10
1638070140000|2021-11-28 03:29:00|21317.42|21197.42|21314.15|21194.15|21317.74|21197.74|21314.15|21194.15|9
1638070150000|2021-11-28 03:29:10|21314.14|21194.14|21310.44|21190.44|21314.33|21194.33|21310.44|21190.44|9
1638070160000|2021-11-28 03:29:20|21310.7|21190.7|21309.04|21189.04|21310.7|21190.7|21309.04|21189.04|10
1638070170000|2021-11-28 03:29:30|21309.07|21189.07|21309.66|21189.66|21309.76|21189.76|21308.96|21188.96|10
1638070180000|2021-11-28 03:29:40|21309.58|21189.58|21312.88|21192.88|21312.88|21192.88|21309.38|21189.38|9
1638070190000|2021-11-28 03:29:50|21312.6|21192.6|21313.4|21193.4|21313.47|21193.47|21312.55|21192.55|10
1638070200000|2021-11-28 03:30:00|21312.78|21192.78|21313.45|21193.45|21313.45|21193.45|21312.15|21192.15|10
1638070210000|2021-11-28 03:30:10|21313.8|21193.8|21309.62|21189.62|21314.74|21194.74|21309.57|21189.57|10
1638070220000|2021-11-28 03:30:20|21309.35|21189.35|21307.87|21187.87|21309.35|21189.35|21307.65|21187.65|10
1638070230000|2021-11-28 03:30:30|21307.86|21187.86|21309.83|21189.83|21310.03|21190.03|21307.86|21187.86|10
1638070240000|2021-11-28 03:30:40|21310.01|21190.01|21311.95|21191.95|21311.95|21191.95|21309.32|21189.32|9
1638070250000|2021-11-28 03:30:50|21312.11|21192.11|21313.86|21193.86|21313.86|21193.86|21312.11|21192.11|10
1638070260000|2021-11-28 03:31:00|21313.64|21193.64|21315.11|21195.11|21315.11|21195.11|21313.64|21193.64|10
1638070270000|2021-11-28 03:31:10|21313.72|21193.72|21316.19|21196.19|21316.73|21196.73|21313.72|21193.72|10
1638070280000|2021-11-28 03:31:20|21316.26|21196.26|21314.41|21194.41|21316.34|21196.34|21314.41|21194.41|10
1638070290000|2021-11-28 03:31:30|21314.34|21194.34|21315.03|21195.03|21315.03|21195.03|21313.94|21193.94|10
1638070300000|2021-11-28 03:31:40|21315.62|21195.62|21315.8|21195.8|21315.8|21195.8|21314.81|21194.81|10
1638070310000|2021-11-28 03:31:50|21315.13|21195.13|21313.89|21193.89|21315.13|21195.13|21313.89|21193.89|10
1638070320000|2021-11-28 03:32:00|21313.5|21193.5|21313.82|21193.82|21314.51|21194.51|21313.2|21193.2|10
1638070330000|2021-11-28 03:32:10|21313.91|21193.91|21308.84|21188.84|21313.91|21193.91|21308.84|21188.84|10
1638070340000|2021-11-28 03:32:20|21307.69|21187.69|21303.33|21183.33|21307.69|21187.69|21303.33|21183.33|10
1638070350000|2021-11-28 03:32:30|21303.18|21183.18|21297.35|21177.35|21303.25|21183.25|21297.35|21177.35|9
1638070360000|2021-11-28 03:32:40|21297.14|21177.14|21295.19|21175.19|21297.23|21177.23|21295.19|21175.19|8
1638070370000|2021-11-28 03:32:50|21295.36|21175.36|21286.64|21166.64|21295.45|21175.45|21286.64|21166.64|10
1638070380000|2021-11-28 03:33:00|21286.53|21166.53|21280.72|21160.72|21286.53|21166.53|21280.52|21160.52|9
1638070390000|2021-11-28 03:33:10|21280.08|21160.08|21274.16|21154.16|21280.08|21160.08|21274.16|21154.16|10
1638070400000|2021-11-28 03:33:20|21272.04|21152.04|21266.91|21146.91|21272.04|21152.04|21266.91|21146.91|10
1638070410000|2021-11-28 03:33:30|21266.57|21146.57|21267.58|21147.58|21267.58|21147.58|21262.74|21142.74|10
1638070420000|2021-11-28 03:33:40|21269.46|21149.46|21269.2|21149.2|21270.04|21150.04|21267.67|21147.67|10
1638070430000|2021-11-28 03:33:50|21269.57|21149.57|21272.8|21152.8|21272.8|21152.8|21269.57|21149.57|10
1638070440000|2021-11-28 03:34:00|21273.5|21153.5|21271.12|21151.12|21273.5|21153.5|21271.12|21151.12|9
1638070450000|2021-11-28 03:34:10|21270.64|21150.64|21270.62|21150.62|21270.72|21150.72|21268|21148|9
1638070460000|2021-11-28 03:34:20|21270.59|21150.59|21272|21152|21272.73|21152.73|21270.23|21150.23|10
1638070470000|2021-11-28 03:34:30|21272.77|21152.77|21276.63|21156.63|21276.63|21156.63|21272.77|21152.77|10
1638070480000|2021-11-28 03:34:40|21276.34|21156.34|21275.71|21155.71|21276.67|21156.67|21275.71|21155.71|10
1638070490000|2021-11-28 03:34:50|21275.57|21155.57|21277.69|21157.69|21277.69|21157.69|21275.57|21155.57|10
1638070500000|2021-11-28 03:35:00|21276.86|21156.86|21274.01|21154.01|21276.86|21156.86|21274.01|21154.01|10
1638070510000|2021-11-28 03:35:10|21273.29|21153.29|21273.88|21153.88|21274.34|21154.34|21273.16|21153.16|10
1638070520000|2021-11-28 03:35:20|21273.94|21153.94|21269.68|21149.68|21273.94|21153.94|21269.67|21149.67|10
1638070530000|2021-11-28 03:35:30|21269.52|21149.52|21268.24|21148.24|21269.52|21149.52|21267.41|21147.41|10
1638070540000|2021-11-28 03:35:40|21267.76|21147.76|21267.19|21147.19|21267.76|21147.76|21266.98|21146.98|10
1638070550000|2021-11-28 03:35:50|21266.81|21146.81|21266.36|21146.36|21267.7|21147.7|21266.36|21146.36|10
1638070560000|2021-11-28 03:36:00|21265.57|21145.57|21262.12|21142.12|21265.57|21145.57|21261.76|21141.76|10
1638070570000|2021-11-28 03:36:10|21262.46|21142.46|21255.02|21135.02|21262.46|21142.46|21255.02|21135.02|10
1638070580000|2021-11-28 03:36:20|21254.01|21134.01|21249.93|21129.93|21254.01|21134.01|21249.93|21129.93|10
1638070590000|2021-11-28 03:36:30|21250.34|21130.34|21248.43|21128.43|21250.34|21130.34|21248.31|21128.31|10
1638070600000|2021-11-28 03:36:40|21248.18|21128.18|21244.81|21124.81|21248.18|21128.18|21244.81|21124.81|10
1638070610000|2021-11-28 03:36:50|21245.89|21125.89|21246.68|21126.68|21247.26|21127.26|21245.89|21125.89|10
1638070620000|2021-11-28 03:37:00|21247.13|21127.13|21247.45|21127.45|21247.84|21127.84|21246.75|21126.75|10
1638070630000|2021-11-28 03:37:10|21247.55|21127.55|21243.41|21123.41|21247.55|21127.55|21243.41|21123.41|9
1638070640000|2021-11-28 03:37:20|21243.14|21123.14|21241.75|21121.75|21243.14|21123.14|21240.76|21120.76|10
1638070650000|2021-11-28 03:37:30|21242.47|21122.47|21243.72|21123.72|21244.9|21124.9|21242.47|21122.47|10
1638070660000|2021-11-28 03:37:40|21244.38|21124.38|21239.13|21119.13|21244.38|21124.38|21239.13|21119.13|9
1638070670000|2021-11-28 03:37:50|21240.31|21120.31|21240.54|21120.54|21240.6|21120.6|21240.12|21120.12|9
1638070680000|2021-11-28 03:38:00|21240.51|21120.51|21240.63|21120.63|21241.55|21121.55|21240.39|21120.39|10
1638070690000|2021-11-28 03:38:10|21240.09|21120.09|21239.91|21119.91|21240.09|21120.09|21239.58|21119.58|10
1638070700000|2021-11-28 03:38:20|21240.07|21120.07|21237.44|21117.44|21240.07|21120.07|21237.44|21117.44|10
1638070710000|2021-11-28 03:38:30|21237.61|21117.61|21241.24|21121.24|21241.24|21121.24|21237.61|21117.61|9
1638070720000|2021-11-28 03:38:40|21241.26|21121.26|21242.55|21122.55|21242.55|21122.55|21240.69|21120.69|10
1638070730000|2021-11-28 03:38:50|21242.82|21122.82|21244.99|21124.99|21244.99|21124.99|21242.82|21122.82|10
1638070740000|2021-11-28 03:39:00|21245.43|21125.43|21251.63|21131.63|21251.63|21131.63|21245.41|21125.41|10
1638070750000|2021-11-28 03:39:10|21251.62|21131.62|21252.35|21132.35|21252.81|21132.81|21251.62|21131.62|10
1638070760000|2021-11-28 03:39:20|21252.87|21132.87|21252.97|21132.97|21253.25|21133.25|21252.18|21132.18|10
1638070770000|2021-11-28 03:39:30|21252.95|21132.95|21251.72|21131.72|21254.24|21134.24|21251.72|21131.72|10
1638070780000|2021-11-28 03:39:40|21251.65|21131.65|21249.39|21129.39|21251.8|21131.8|21249.39|21129.39|9
1638070790000|2021-11-28 03:39:50|21249.13|21129.13|21250.21|21130.21|21250.59|21130.59|21249.07|21129.07|10
1638070800000|2021-11-28 03:40:00|21250.2|21130.2|21250.21|21130.21|21250.23|21130.23|21248.54|21128.54|10
1638070810000|2021-11-28 03:40:10|21249.91|21129.91|21250.81|21130.81|21251.13|21131.13|21249.91|21129.91|10
1638070820000|2021-11-28 03:40:20|21250.82|21130.82|21247.8|21127.8|21250.82|21130.82|21247.8|21127.8|10
1638070830000|2021-11-28 03:40:30|21246.36|21126.36|21245.74|21125.74|21246.36|21126.36|21245.66|21125.66|10
1638070840000|2021-11-28 03:40:40|21244.72|21124.72|21242.38|21122.38|21244.72|21124.72|21242.38|21122.38|10
1638070850000|2021-11-28 03:40:50|21241.72|21121.72|21243.34|21123.34|21243.34|21123.34|21238.65|21118.65|10
1638070860000|2021-11-28 03:41:00|21243.16|21123.16|21244.5|21124.5|21245.04|21125.04|21242.7|21122.7|10
1638070870000|2021-11-28 03:41:10|21244.49|21124.49|21242.51|21122.51|21244.49|21124.49|21242.51|21122.51|10
1638070880000|2021-11-28 03:41:20|21242.41|21122.41|21248.11|21128.11|21248.11|21128.11|21242.29|21122.29|10
1638070890000|2021-11-28 03:41:30|21248.51|21128.51|21251.58|21131.58|21251.58|21131.58|21248.51|21128.51|10
1638070900000|2021-11-28 03:41:40|21251.77|21131.77|21251.85|21131.85|21252.33|21132.33|21250.96|21130.96|10
1638070910000|2021-11-28 03:41:50|21251.79|21131.79|21250.45|21130.45|21251.81|21131.81|21250.45|21130.45|10
1638070920000|2021-11-28 03:42:00|21250.34|21130.34|21244.67|21124.67|21250.34|21130.34|21244.61|21124.61|10
1638070930000|2021-11-28 03:42:10|21244.62|21124.62|21243.08|21123.08|21245.08|21125.08|21243.08|21123.08|10
1638070940000|2021-11-28 03:42:20|21241.99|21121.99|21241.81|21121.81|21242.04|21122.04|21241.51|21121.51|10
1638070950000|2021-11-28 03:42:30|21241.34|21121.34|21238.47|21118.47|21241.34|21121.34|21238.47|21118.47|9
1638070960000|2021-11-28 03:42:40|21238.42|21118.42|21237.09|21117.09|21239.27|21119.27|21237.09|21117.09|10
1638070970000|2021-11-28 03:42:50|21237.07|21117.07|21235.37|21115.37|21237.18|21117.18|21235.37|21115.37|9
1638070980000|2021-11-28 03:43:00|21235.13|21115.13|21231.74|21111.74|21235.13|21115.13|21231.74|21111.74|10
1638070990000|2021-11-28 03:43:10|21230.81|21110.81|21229.44|21109.44|21230.82|21110.82|21229.44|21109.44|9
1638071000000|2021-11-28 03:43:20|21228.95|21108.95|21227.72|21107.72|21229.38|21109.38|21227.72|21107.72|7
1638071010000|2021-11-28 03:43:30|21227.75|21107.75|21228.21|21108.21|21228.85|21108.85|21227.75|21107.75|10
1638071020000|2021-11-28 03:43:40|21227.94|21107.94|21226.94|21106.94|21228.33|21108.33|21226.94|21106.94|9
1638071030000|2021-11-28 03:43:50|21226.33|21106.33|21223.9|21103.9|21226.33|21106.33|21223.9|21103.9|8
1638071040000|2021-11-28 03:44:00|21223.87|21103.87|21222.79|21102.79|21224.06|21104.06|21222.59|21102.59|10
1638071050000|2021-11-28 03:44:10|21222.46|21102.46|21221.12|21101.12|21223.08|21103.08|21221.12|21101.12|10
1638071060000|2021-11-28 03:44:20|21220.67|21100.67|21221|21101|21221|21101|21220.19|21100.19|10
1638071070000|2021-11-28 03:44:30|21221.06|21101.06|21224.26|21104.26|21225|21105|21221.06|21101.06|10
1638071080000|2021-11-28 03:44:40|21223.9|21103.9|21220.15|21100.15|21223.9|21103.9|21218.95|21098.95|10
1638071090000|2021-11-28 03:44:50|21219.73|21099.73|21222.41|21102.41|21222.41|21102.41|21219.73|21099.73|9
1638071100000|2021-11-28 03:45:00|21222.78|21102.78|21223.23|21103.23|21223.62|21103.62|21222.78|21102.78|6
1638071110000|2021-11-28 03:45:10|21223.36|21103.36|21226.28|21106.28|21226.28|21106.28|21223.36|21103.36|10
1638071120000|2021-11-28 03:45:20|21225.29|21105.29|21219.79|21099.79|21225.29|21105.29|21219.79|21099.79|10
1638071130000|2021-11-28 03:45:30|21219.08|21099.08|21217.85|21097.85|21219.13|21099.13|21217.37|21097.37|9
1638071140000|2021-11-28 03:45:40|21217.9|21097.9|21215.36|21095.36|21217.9|21097.9|21215.36|21095.36|9
1638071150000|2021-11-28 03:45:50|21213.94|21093.94|21207.71|21087.71|21213.94|21093.94|21206.86|21086.86|10
1638071160000|2021-11-28 03:46:00|21207.19|21087.19|21199.91|21079.91|21207.19|21087.19|21199.65|21079.65|10
1638071170000|2021-11-28 03:46:10|21200.58|21080.58|21200.08|21080.08|21200.58|21080.58|21199.9|21079.9|10
1638071180000|2021-11-28 03:46:20|21199.89|21079.89|21197.13|21077.13|21199.89|21079.89|21196.53|21076.53|9
1638071190000|2021-11-28 03:46:30|21196.55|21076.55|21197.36|21077.36|21197.95|21077.95|21196.19|21076.19|10
1638071200000|2021-11-28 03:46:40|21197.6|21077.6|21208.2|21088.2|21208.2|21088.2|21197.6|21077.6|10
1638071210000|2021-11-28 03:46:50|21209.32|21089.32|21217.36|21097.36|21217.36|21097.36|21209.32|21089.32|10
1638071220000|2021-11-28 03:47:00|21219.94|21099.94|21224.88|21104.88|21224.88|21104.88|21219.94|21099.94|10
1638071230000|2021-11-28 03:47:10|21226.8|21106.8|21244.32|21124.32|21244.32|21124.32|21226.8|21106.8|10
1638071240000|2021-11-28 03:47:20|21244.6|21124.6|21248.19|21128.19|21250.23|21130.23|21244.6|21124.6|10
1638071250000|2021-11-28 03:47:30|21247.67|21127.67|21245.08|21125.08|21248.24|21128.24|21245.08|21125.08|10
1638071260000|2021-11-28 03:47:40|21244.43|21124.43|21247.79|21127.79|21248.66|21128.66|21242.24|21122.24|10
1638071270000|2021-11-28 03:47:50|21247.98|21127.98|21250.19|21130.19|21250.19|21130.19|21247.85|21127.85|9
1638071280000|2021-11-28 03:48:00|21250.57|21130.57|21253.49|21133.49|21253.49|21133.49|21250.57|21130.57|10
1638071290000|2021-11-28 03:48:10|21255.03|21135.03|21267.46|21147.46|21267.46|21147.46|21254.93|21134.93|10
1638071300000|2021-11-28 03:48:20|21267.79|21147.79|21270.14|21150.14|21271.21|21151.21|21267.79|21147.79|10
1638071310000|2021-11-28 03:48:30|21270.17|21150.17|21272.28|21152.28|21272.28|21152.28|21270.17|21150.17|10
1638071320000|2021-11-28 03:48:40|21272.51|21152.51|21274.43|21154.43|21274.44|21154.44|21272.51|21152.51|10
1638071330000|2021-11-28 03:48:50|21274|21154|21275.37|21155.37|21275.37|21155.37|21273.52|21153.52|9
1638071340000|2021-11-28 03:49:00|21276.55|21156.55|21274.01|21154.01|21276.55|21156.55|21274.01|21154.01|9
1638071350000|2021-11-28 03:49:10|21273.79|21153.79|21280.36|21160.36|21280.36|21160.36|21273.79|21153.79|9
1638071360000|2021-11-28 03:49:20|21280.62|21160.62|21282.71|21162.71|21282.71|21162.71|21280.4|21160.4|8
1638071370000|2021-11-28 03:49:30|21282.61|21162.61|21284.47|21164.47|21284.47|21164.47|21282.61|21162.61|9
1638071380000|2021-11-28 03:49:40|21284.42|21164.42|21288.31|21168.31|21288.31|21168.31|21284.32|21164.32|9
1638071390000|2021-11-28 03:49:50|21287.7|21167.7|21287.11|21167.11|21289.14|21169.14|21287.03|21167.03|10
1638071400000|2021-11-28 03:50:00|21287.61|21167.61|21285.47|21165.47|21287.61|21167.61|21285.47|21165.47|10
1638071410000|2021-11-28 03:50:10|21284.78|21164.78|21280.34|21160.34|21284.78|21164.78|21280.34|21160.34|10
1638071420000|2021-11-28 03:50:20|21278.61|21158.61|21272.25|21152.25|21278.61|21158.61|21272.07|21152.07|10
1638071430000|2021-11-28 03:50:30|21271.88|21151.88|21263.39|21143.39|21271.88|21151.88|21263.39|21143.39|10
1638071440000|2021-11-28 03:50:40|21262.74|21142.74|21261.86|21141.86|21263.11|21143.11|21261.86|21141.86|9
1638071450000|2021-11-28 03:50:50|21261.56|21141.56|21263.83|21143.83|21264.14|21144.14|21261.56|21141.56|10
1638071460000|2021-11-28 03:51:00|21264.07|21144.07|21269.29|21149.29|21269.29|21149.29|21264.07|21144.07|10
1638071470000|2021-11-28 03:51:10|21269.86|21149.86|21272|21152|21274.15|21154.15|21269.86|21149.86|10
1638071480000|2021-11-28 03:51:20|21271.36|21151.36|21271.26|21151.26|21271.36|21151.36|21270.42|21150.42|10
1638071490000|2021-11-28 03:51:30|21271.6|21151.6|21276.26|21156.26|21276.26|21156.26|21271.6|21151.6|10
1638071500000|2021-11-28 03:51:40|21277.65|21157.65|21279.42|21159.42|21280.55|21160.55|21277.65|21157.65|10
1638071510000|2021-11-28 03:51:50|21280.64|21160.64|21283.83|21163.83|21283.83|21163.83|21280.64|21160.64|10
1638071520000|2021-11-28 03:52:00|21284.56|21164.56|21289.35|21169.35|21289.35|21169.35|21284.56|21164.56|10
1638071530000|2021-11-28 03:52:10|21289.8|21169.8|21296.72|21176.72|21296.72|21176.72|21289.8|21169.8|9
1638071540000|2021-11-28 03:52:20|21297.11|21177.11|21302.64|21182.64|21302.64|21182.64|21296.67|21176.67|10
1638071550000|2021-11-28 03:52:30|21302.48|21182.48|21306.04|21186.04|21306.04|21186.04|21302.16|21182.16|10
1638071560000|2021-11-28 03:52:40|21305.77|21185.77|21307.87|21187.87|21307.87|21187.87|21305.73|21185.73|9
1638071570000|2021-11-28 03:52:50|21308.1|21188.1|21307.59|21187.59|21308.11|21188.11|21306.93|21186.93|9
1638071580000|2021-11-28 03:53:00|21307.49|21187.49|21307.21|21187.21|21308.85|21188.85|21307.21|21187.21|9
1638071590000|2021-11-28 03:53:10|21307.07|21187.07|21299.62|21179.62|21307.07|21187.07|21299.62|21179.62|10
1638071600000|2021-11-28 03:53:20|21297.5|21177.5|21294.71|21174.71|21297.5|21177.5|21293.73|21173.73|10
1638071610000|2021-11-28 03:53:30|21294.78|21174.78|21295.56|21175.56|21296.47|21176.47|21294.76|21174.76|10
1638071620000|2021-11-28 03:53:40|21294.42|21174.42|21292.95|21172.95|21294.47|21174.47|21292.95|21172.95|9
1638071630000|2021-11-28 03:53:50|21291.74|21171.74|21287.09|21167.09|21291.74|21171.74|21286.85|21166.85|10
1638071640000|2021-11-28 03:54:00|21287.11|21167.11|21286.03|21166.03|21287.44|21167.44|21285.39|21165.39|10
1638071650000|2021-11-28 03:54:10|21284.7|21164.7|21283.98|21163.98|21284.95|21164.95|21283.76|21163.76|9
1638071660000|2021-11-28 03:54:20|21283.62|21163.62|21280.22|21160.22|21283.62|21163.62|21280.22|21160.22|9
1638071670000|2021-11-28 03:54:30|21279.83|21159.83|21277.04|21157.04|21279.83|21159.83|21277.04|21157.04|10
1638071680000|2021-11-28 03:54:40|21275.98|21155.98|21272.96|21152.96|21275.98|21155.98|21271.93|21151.93|10
1638071690000|2021-11-28 03:54:50|21270.68|21150.68|21268.29|21148.29|21270.68|21150.68|21268.16|21148.16|10
1638071700000|2021-11-28 03:55:00|21267.99|21147.99|21263.62|21143.62|21268.29|21148.29|21263.62|21143.62|10
1638071710000|2021-11-28 03:55:10|21263.45|21143.45|21259.64|21139.64|21263.45|21143.45|21259.64|21139.64|10
1638071720000|2021-11-28 03:55:20|21258.78|21138.78|21257.18|21137.18|21259.2|21139.2|21256.3|21136.3|10
1638071730000|2021-11-28 03:55:30|21256.85|21136.85|21257.53|21137.53|21258.08|21138.08|21256.36|21136.36|10
1638071740000|2021-11-28 03:55:40|21256.38|21136.38|21251.84|21131.84|21256.38|21136.38|21251.73|21131.73|10
1638071750000|2021-11-28 03:55:50|21251.79|21131.79|21248.2|21128.2|21251.79|21131.79|21248.2|21128.2|10
1638071760000|2021-11-28 03:56:00|21246.84|21126.84|21244.23|21124.23|21246.84|21126.84|21243.95|21123.95|9
1638071770000|2021-11-28 03:56:10|21245.16|21125.16|21248.92|21128.92|21248.92|21128.92|21245.16|21125.16|10
1638071780000|2021-11-28 03:56:20|21249.79|21129.79|21250.89|21130.89|21251.37|21131.37|21249.43|21129.43|10
1638071790000|2021-11-28 03:56:30|21250.79|21130.79|21250.65|21130.65|21251.44|21131.44|21249.74|21129.74|10
1638071800000|2021-11-28 03:56:40|21250.18|21130.18|21249.45|21129.45|21250.21|21130.21|21249.38|21129.38|10
1638071810000|2021-11-28 03:56:50|21249.22|21129.22|21248.66|21128.66|21249.95|21129.95|21248.65|21128.65|9
1638071820000|2021-11-28 03:57:00|21248.34|21128.34|21246.07|21126.07|21248.61|21128.61|21246.07|21126.07|10
1638071830000|2021-11-28 03:57:10|21245.87|21125.87|21246.54|21126.54|21247.97|21127.97|21245.83|21125.83|10
1638071840000|2021-11-28 03:57:20|21246.93|21126.93|21243.69|21123.69|21246.93|21126.93|21243.69|21123.69|9
1638071850000|2021-11-28 03:57:30|21242.81|21122.81|21242.1|21122.1|21243.04|21123.04|21242.1|21122.1|10
1638071860000|2021-11-28 03:57:40|21241.6|21121.6|21242.97|21122.97|21242.97|21122.97|21241.29|21121.29|9
1638071870000|2021-11-28 03:57:50|21242.89|21122.89|21244.17|21124.17|21244.49|21124.49|21242.65|21122.65|10
1638071880000|2021-11-28 03:58:00|21244.71|21124.71|21243.25|21123.25|21244.89|21124.89|21243.25|21123.25|9
1638071890000|2021-11-28 03:58:10|21242.96|21122.96|21241.57|21121.57|21243|21123|21241.3|21121.3|10
1638071900000|2021-11-28 03:58:20|21241|21121|21238.09|21118.09|21241|21121|21238.03|21118.03|10
1638071910000|2021-11-28 03:58:30|21237.65|21117.65|21238.18|21118.18|21238.41|21118.41|21237.46|21117.46|10
1638071920000|2021-11-28 03:58:40|21238.19|21118.19|21238.7|21118.7|21238.72|21118.72|21237.74|21117.74|8
1638071930000|2021-11-28 03:58:50|21238.81|21118.81|21242.74|21122.74|21242.74|21122.74|21238.81|21118.81|10
1638071940000|2021-11-28 03:59:00|21243.28|21123.28|21245.46|21125.46|21245.55|21125.55|21243.28|21123.28|10
1638071950000|2021-11-28 03:59:10|21245.8|21125.8|21253.16|21133.16|21253.16|21133.16|21245.8|21125.8|9
1638071960000|2021-11-28 03:59:20|21254.28|21134.28|21255.58|21135.58|21256.4|21136.4|21254.28|21134.28|9
1638071970000|2021-11-28 03:59:30|21256.04|21136.04|21258.36|21138.36|21259.25|21139.25|21256.04|21136.04|10
1638071980000|2021-11-28 03:59:40|21258.14|21138.14|21259.02|21139.02|21259.02|21139.02|21257.21|21137.21|10
1638071990000|2021-11-28 03:59:50|21259.56|21139.56|21261.57|21141.57|21261.66|21141.66|21259.56|21139.56|9
1638072000000|2021-11-28 04:00:00|21262.34|21142.34|21265.24|21145.24|21265.24|21145.24|21261.13|21141.13|10
1638072010000|2021-11-28 04:00:10|21265.25|21145.25|21265.95|21145.95|21267.45|21147.45|21265.05|21145.05|10
1638072020000|2021-11-28 04:00:20|21265.08|21145.08|21261.36|21141.36|21265.08|21145.08|21261.36|21141.36|10
1638072030000|2021-11-28 04:00:30|21260.49|21140.49|21262.49|21142.49|21262.49|21142.49|21260.12|21140.12|10
1638072040000|2021-11-28 04:00:40|21263|21143|21265.44|21145.44|21266.14|21146.14|21263|21143|10
1638072050000|2021-11-28 04:00:50|21266.79|21146.79|21269.86|21149.86|21269.86|21149.86|21266.79|21146.79|10
1638072060000|2021-11-28 04:01:00|21272.01|21152.01|21285.07|21165.07|21285.07|21165.07|21272.01|21152.01|10
1638072070000|2021-11-28 04:01:10|21285.49|21165.49|21287.9|21167.9|21287.9|21167.9|21285.33|21165.33|10
1638072080000|2021-11-28 04:01:20|21288.64|21168.64|21294.09|21174.09|21294.09|21174.09|21288.64|21168.64|10
1638072090000|2021-11-28 04:01:30|21294.45|21174.45|21297.64|21177.64|21297.73|21177.73|21294.36|21174.36|10
1638072100000|2021-11-28 04:01:40|21297.59|21177.59|21295.16|21175.16|21297.62|21177.62|21295.16|21175.16|10
1638072110000|2021-11-28 04:01:50|21295.31|21175.31|21300.63|21180.63|21300.63|21180.63|21295.31|21175.31|10
1638072120000|2021-11-28 04:02:00|21302.14|21182.14|21309.3|21189.3|21309.3|21189.3|21302.08|21182.08|10
1638072130000|2021-11-28 04:02:10|21309.34|21189.34|21310.33|21190.33|21311.5|21191.5|21309.11|21189.11|10
1638072140000|2021-11-28 04:02:20|21310.81|21190.81|21323.19|21203.19|21323.19|21203.19|21310.81|21190.81|9
1638072150000|2021-11-28 04:02:30|21324.07|21204.07|21329.01|21209.01|21329.01|21209.01|21324.07|21204.07|10
1638072160000|2021-11-28 04:02:40|21329.07|21209.07|21330.64|21210.64|21330.64|21210.64|21329.07|21209.07|10
1638072170000|2021-11-28 04:02:50|21330.82|21210.82|21331.71|21211.71|21332.12|21212.12|21330.82|21210.82|9
1638072180000|2021-11-28 04:03:00|21332.56|21212.56|21333.16|21213.16|21334.7|21214.7|21332.56|21212.56|10
1638072190000|2021-11-28 04:03:10|21332.49|21212.49|21333.11|21213.11|21333.12|21213.12|21332.02|21212.02|10
1638072200000|2021-11-28 04:03:20|21332.93|21212.93|21333.13|21213.13|21334.24|21214.24|21332.88|21212.88|10
1638072210000|2021-11-28 04:03:30|21333.56|21213.56|21336.16|21216.16|21336.16|21216.16|21333.56|21213.56|10
1638072220000|2021-11-28 04:03:40|21336.44|21216.44|21338.81|21218.81|21339.55|21219.55|21336.44|21216.44|8
1638072230000|2021-11-28 04:03:50|21338.87|21218.87|21337.75|21217.75|21339.45|21219.45|21337.75|21217.75|10
1638072240000|2021-11-28 04:04:00|21337.44|21217.44|21337.88|21217.88|21338.3|21218.3|21336.93|21216.93|10
1638072250000|2021-11-28 04:04:10|21338.23|21218.23|21337.72|21217.72|21338.66|21218.66|21337.72|21217.72|9
1638072260000|2021-11-28 04:04:20|21337.75|21217.75|21339.89|21219.89|21339.89|21219.89|21337.32|21217.32|10
1638072270000|2021-11-28 04:04:30|21340.77|21220.77|21343.93|21223.93|21344.18|21224.18|21340.77|21220.77|9
1638072280000|2021-11-28 04:04:40|21344.13|21224.13|21345.27|21225.27|21345.27|21225.27|21344.13|21224.13|9
1638072290000|2021-11-28 04:04:50|21345.63|21225.63|21346.85|21226.85|21346.85|21226.85|21345.55|21225.55|10
1638072300000|2021-11-28 04:05:00|21346.91|21226.91|21347.12|21227.12|21347.12|21227.12|21346.42|21226.42|10
1638072310000|2021-11-28 04:05:10|21347.34|21227.34|21349.05|21229.05|21349.19|21229.19|21347.34|21227.34|10
1638072320000|2021-11-28 04:05:20|21349.09|21229.09|21348.99|21228.99|21349.09|21229.09|21347.92|21227.92|9
1638072330000|2021-11-28 04:05:30|21348.8|21228.8|21349.13|21229.13|21349.18|21229.18|21348.51|21228.51|9
1638072340000|2021-11-28 04:05:40|21348.99|21228.99|21346.25|21226.25|21348.99|21228.99|21346.25|21226.25|10
1638072350000|2021-11-28 04:05:50|21346.28|21226.28|21346.51|21226.51|21346.61|21226.61|21346.13|21226.13|10
1638072360000|2021-11-28 04:06:00|21347.45|21227.45|21343.38|21223.38|21347.53|21227.53|21343.38|21223.38|10
1638072370000|2021-11-28 04:06:10|21341.97|21221.97|21335.53|21215.53|21341.97|21221.97|21335.53|21215.53|9
1638072380000|2021-11-28 04:06:20|21334.97|21214.97|21329.54|21209.54|21335.71|21215.71|21329.54|21209.54|9
1638072390000|2021-11-28 04:06:30|21329.34|21209.34|21325.55|21205.55|21329.34|21209.34|21325.55|21205.55|10
1638072400000|2021-11-28 04:06:40|21323.55|21203.55|21315.32|21195.32|21323.55|21203.55|21315.32|21195.32|10
1638072410000|2021-11-28 04:06:50|21313.69|21193.69|21303.29|21183.29|21313.69|21193.69|21303.29|21183.29|10
1638072420000|2021-11-28 04:07:00|21302.2|21182.2|21295.15|21175.15|21302.2|21182.2|21295.15|21175.15|10
1638072430000|2021-11-28 04:07:10|21294.48|21174.48|21289.94|21169.94|21294.48|21174.48|21289.94|21169.94|10
1638072440000|2021-11-28 04:07:20|21287.77|21167.77|21284.47|21164.47|21288.27|21168.27|21284.47|21164.47|10
1638072450000|2021-11-28 04:07:30|21284.45|21164.45|21283.23|21163.23|21284.45|21164.45|21282.94|21162.94|10
1638072460000|2021-11-28 04:07:40|21283.19|21163.19|21278.45|21158.45|21283.19|21163.19|21278|21158|10
1638072470000|2021-11-28 04:07:50|21278.58|21158.58|21277.19|21157.19|21278.58|21158.58|21276.9|21156.9|10
1638072480000|2021-11-28 04:08:00|21276.59|21156.59|21276.24|21156.24|21277.74|21157.74|21275.76|21155.76|10
1638072490000|2021-11-28 04:08:10|21276.25|21156.25|21275.83|21155.83|21276.35|21156.35|21275.09|21155.09|10
1638072500000|2021-11-28 04:08:20|21275.78|21155.78|21271.25|21151.25|21275.78|21155.78|21271.25|21151.25|10
1638072510000|2021-11-28 04:08:30|21270.89|21150.89|21261.66|21141.66|21270.89|21150.89|21261.66|21141.66|10
1638072520000|2021-11-28 04:08:40|21259.83|21139.83|21257.3|21137.3|21259.83|21139.83|21257.04|21137.04|9
1638072530000|2021-11-28 04:08:50|21257.84|21137.84|21255.59|21135.59|21257.84|21137.84|21255.59|21135.59|10
1638072540000|2021-11-28 04:09:00|21255.41|21135.41|21252.88|21132.88|21255.41|21135.41|21252.23|21132.23|10
1638072550000|2021-11-28 04:09:10|21252.66|21132.66|21251.62|21131.62|21252.66|21132.66|21249.9|21129.9|9
1638072560000|2021-11-28 04:09:20|21253.66|21133.66|21254.8|21134.8|21255|21135|21253.42|21133.42|10
1638072570000|2021-11-28 04:09:30|21255.1|21135.1|21251.95|21131.95|21255.23|21135.23|21251.88|21131.88|10
1638072580000|2021-11-28 04:09:40|21252|21132|21247.11|21127.11|21252.04|21132.04|21247.05|21127.05|10
1638072590000|2021-11-28 04:09:50|21246.95|21126.95|21241.26|21121.26|21246.95|21126.95|21241.26|21121.26|10
1638072600000|2021-11-28 04:10:00|21240.39|21120.39|21238.46|21118.46|21240.39|21120.39|21237.61|21117.61|10
1638072610000|2021-11-28 04:10:10|21238.17|21118.17|21240.11|21120.11|21240.11|21120.11|21238.06|21118.06|10
1638072620000|2021-11-28 04:10:20|21240.43|21120.43|21239.59|21119.59|21241.09|21121.09|21239.39|21119.39|10
1638072630000|2021-11-28 04:10:30|21240.14|21120.14|21241.56|21121.56|21241.92|21121.92|21240.14|21120.14|10
1638072640000|2021-11-28 04:10:40|21241.23|21121.23|21242.77|21122.77|21242.77|21122.77|21241.15|21121.15|9
1638072650000|2021-11-28 04:10:50|21242.95|21122.95|21235.32|21115.32|21243.54|21123.54|21235.32|21115.32|9
1638072660000|2021-11-28 04:11:00|21235.04|21115.04|21235.14|21115.14|21235.4|21115.4|21234.07|21114.07|10
1638072670000|2021-11-28 04:11:10|21235.06|21115.06|21229.43|21109.43|21235.06|21115.06|21229.32|21109.32|10
1638072680000|2021-11-28 04:11:20|21228.35|21108.35|21228.93|21108.93|21229.15|21109.15|21227.95|21107.95|10
1638072690000|2021-11-28 04:11:30|21228.62|21108.62|21226.49|21106.49|21228.62|21108.62|21224.77|21104.77|10
1638072700000|2021-11-28 04:11:40|21227.71|21107.71|21229.56|21109.56|21229.56|21109.56|21227.71|21107.71|10
1638072710000|2021-11-28 04:11:50|21230.49|21110.49|21235.72|21115.72|21235.72|21115.72|21230.49|21110.49|10
1638072720000|2021-11-28 04:12:00|21235.92|21115.92|21240.3|21120.3|21240.34|21120.34|21235.52|21115.52|10
1638072730000|2021-11-28 04:12:10|21240.01|21120.01|21241.9|21121.9|21241.9|21121.9|21240.01|21120.01|9
1638072740000|2021-11-28 04:12:20|21241.63|21121.63|21244.46|21124.46|21244.66|21124.66|21241.63|21121.63|10
1638072750000|2021-11-28 04:12:30|21244.18|21124.18|21244.11|21124.11|21244.45|21124.45|21244.11|21124.11|5
1638072760000|2021-11-28 04:12:40|21242.92|21122.92|21238.44|21118.44|21242.92|21122.92|21238.44|21118.44|12
1638072770000|2021-11-28 04:12:50|21238.63|21118.63|21234.06|21114.06|21238.63|21118.63|21234.06|21114.06|10
1638072780000|2021-11-28 04:13:00|21233.53|21113.53|21229.25|21109.25|21233.53|21113.53|21229.25|21109.25|9
1638072790000|2021-11-28 04:13:10|21229.81|21109.81|21221.52|21101.52|21229.81|21109.81|21221.52|21101.52|10
1638072800000|2021-11-28 04:13:20|21220.32|21100.32|21211.8|21091.8|21220.32|21100.32|21211.8|21091.8|10
1638072810000|2021-11-28 04:13:30|21211.55|21091.55|21207.39|21087.39|21211.55|21091.55|21206.69|21086.69|10
1638072820000|2021-11-28 04:13:40|21207.19|21087.19|21202.08|21082.08|21207.19|21087.19|21201.97|21081.97|10
1638072830000|2021-11-28 04:13:50|21198.46|21078.46|21195.44|21075.44|21198.46|21078.46|21195.16|21075.16|10
1638072840000|2021-11-28 04:14:00|21195|21075|21190.48|21070.48|21195|21075|21190.48|21070.48|10
1638072850000|2021-11-28 04:14:10|21191.23|21071.23|21192.68|21072.68|21192.68|21072.68|21190.23|21070.23|10
1638072860000|2021-11-28 04:14:20|21192.72|21072.72|21189.91|21069.91|21192.72|21072.72|21189.41|21069.41|10
1638072870000|2021-11-28 04:14:30|21190.49|21070.49|21190.22|21070.22|21191.82|21071.82|21190.02|21070.02|10
1638072880000|2021-11-28 04:14:40|21190.71|21070.71|21187.92|21067.92|21190.71|21070.71|21187.92|21067.92|10
1638072890000|2021-11-28 04:14:50|21187.67|21067.67|21188.07|21068.07|21188.1|21068.1|21187.4|21067.4|9
1638072900000|2021-11-28 04:15:00|21188.46|21068.46|21188.24|21068.24|21188.92|21068.92|21187.66|21067.66|10
1638072910000|2021-11-28 04:15:10|21188.63|21068.63|21188.15|21068.15|21188.8|21068.8|21188.15|21068.15|9
1638072920000|2021-11-28 04:15:20|21188.21|21068.21|21186.65|21066.65|21188.21|21068.21|21186.35|21066.35|10
1638072930000|2021-11-28 04:15:30|21186.32|21066.32|21184.88|21064.88|21186.5|21066.5|21184.88|21064.88|9
1638072940000|2021-11-28 04:15:40|21186.25|21066.25|21189.59|21069.59|21189.62|21069.62|21186.24|21066.24|10
1638072950000|2021-11-28 04:15:50|21190.07|21070.07|21189.23|21069.23|21191.58|21071.58|21189.02|21069.02|10
1638072960000|2021-11-28 04:16:00|21189.2|21069.2|21184.63|21064.63|21189.2|21069.2|21184.58|21064.58|10
1638072970000|2021-11-28 04:16:10|21184.11|21064.11|21184.56|21064.56|21185.59|21065.59|21184.11|21064.11|9
1638072980000|2021-11-28 04:16:20|21184.51|21064.51|21181.23|21061.23|21184.51|21064.51|21181.15|21061.15|10
1638072990000|2021-11-28 04:16:30|21181.21|21061.21|21178.46|21058.46|21181.21|21061.21|21178.46|21058.46|10
1638073000000|2021-11-28 04:16:40|21179.02|21059.02|21177.72|21057.72|21179.8|21059.8|21177.72|21057.72|9
1638073010000|2021-11-28 04:16:50|21179.47|21059.47|21181.45|21061.45|21181.45|21061.45|21179.47|21059.47|7
1638073020000|2021-11-28 04:17:00|21181.59|21061.59|21181.4|21061.4|21181.59|21061.59|21180.01|21060.01|10
1638073030000|2021-11-28 04:17:10|21181.6|21061.6|21185.42|21065.42|21185.8|21065.8|21181.6|21061.6|9
1638073040000|2021-11-28 04:17:20|21185.3|21065.3|21185.67|21065.67|21186.54|21066.54|21185.3|21065.3|10
1638073050000|2021-11-28 04:17:30|21185.47|21065.47|21183.6|21063.6|21185.47|21065.47|21183.6|21063.6|10
1638073060000|2021-11-28 04:17:40|21183.92|21063.92|21183.6|21063.6|21184.01|21064.01|21183.6|21063.6|10
1638073070000|2021-11-28 04:17:50|21183.54|21063.54|21185.59|21065.59|21185.59|21065.59|21182.95|21062.95|10
1638073080000|2021-11-28 04:18:00|21186.31|21066.31|21190.46|21070.46|21190.46|21070.46|21186.31|21066.31|10
1638073090000|2021-11-28 04:18:10|21191.28|21071.28|21199.89|21079.89|21199.89|21079.89|21191.28|21071.28|10
1638073100000|2021-11-28 04:18:20|21200.92|21080.92|21205.54|21085.54|21205.54|21085.54|21200.92|21080.92|9
1638073110000|2021-11-28 04:18:30|21205.56|21085.56|21201.63|21081.63|21205.68|21085.68|21201.63|21081.63|10
1638073120000|2021-11-28 04:18:40|21202.22|21082.22|21203.59|21083.59|21203.59|21083.59|21201.12|21081.12|9
1638073130000|2021-11-28 04:18:50|21203.62|21083.62|21204.66|21084.66|21205.32|21085.32|21203.62|21083.62|8
1638073140000|2021-11-28 04:19:00|21204.96|21084.96|21205.74|21085.74|21206.04|21086.04|21204.75|21084.75|9
1638073150000|2021-11-28 04:19:10|21208.88|21088.88|21211.5|21091.5|21211.5|21091.5|21208.88|21088.88|10
1638073160000|2021-11-28 04:19:20|21211.97|21091.97|21213.72|21093.72|21213.72|21093.72|21211.97|21091.97|10
1638073170000|2021-11-28 04:19:30|21214.03|21094.03|21215.93|21095.93|21215.93|21095.93|21214.03|21094.03|9
1638073180000|2021-11-28 04:19:40|21216.56|21096.56|21224.87|21104.87|21224.87|21104.87|21216.51|21096.51|10
1638073190000|2021-11-28 04:19:50|21225.97|21105.97|21233.85|21113.85|21233.85|21113.85|21225.97|21105.97|10
1638073200000|2021-11-28 04:20:00|21234.89|21114.89|21239.22|21119.22|21239.6|21119.6|21234.78|21114.78|10
1638073210000|2021-11-28 04:20:10|21239.49|21119.49|21243.5|21123.5|21243.5|21123.5|21239.49|21119.49|10
1638073220000|2021-11-28 04:20:20|21243.77|21123.77|21244.86|21124.86|21245.63|21125.63|21243.77|21123.77|10
1638073230000|2021-11-28 04:20:30|21244.98|21124.98|21244.08|21124.08|21245.32|21125.32|21243.65|21123.65|10
1638073240000|2021-11-28 04:20:40|21243.31|21123.31|21252.22|21132.22|21252.42|21132.42|21243.31|21123.31|10
1638073250000|2021-11-28 04:20:50|21252.08|21132.08|21245.47|21125.47|21252.16|21132.16|21245.47|21125.47|10
1638073260000|2021-11-28 04:21:00|21244.56|21124.56|21244.49|21124.49|21244.56|21124.56|21242.74|21122.74|10
1638073270000|2021-11-28 04:21:10|21243.31|21123.31|21242.66|21122.66|21243.39|21123.39|21242.26|21122.26|9
1638073280000|2021-11-28 04:21:20|21242.13|21122.13|21239.59|21119.59|21242.13|21122.13|21238.99|21118.99|10
1638073290000|2021-11-28 04:21:30|21239.49|21119.49|21240.33|21120.33|21240.33|21120.33|21239.4|21119.4|10
1638073300000|2021-11-28 04:21:40|21240.48|21120.48|21242.52|21122.52|21242.52|21122.52|21240.48|21120.48|9
1638073310000|2021-11-28 04:21:50|21242.84|21122.84|21243.92|21123.92|21243.92|21123.92|21242.84|21122.84|10
1638073320000|2021-11-28 04:22:00|21244.03|21124.03|21247.03|21127.03|21247.03|21127.03|21244.03|21124.03|10
1638073330000|2021-11-28 04:22:10|21247.24|21127.24|21250.18|21130.18|21250.97|21130.97|21247.24|21127.24|9
1638073340000|2021-11-28 04:22:20|21250.6|21130.6|21249.97|21129.97|21250.6|21130.6|21249.45|21129.45|8
1638073350000|2021-11-28 04:22:30|21250.39|21130.39|21253.88|21133.88|21253.88|21133.88|21250.39|21130.39|10
1638073360000|2021-11-28 04:22:40|21254.46|21134.46|21255.98|21135.98|21257.11|21137.11|21254.46|21134.46|9
1638073370000|2021-11-28 04:22:50|21256.25|21136.25|21260.13|21140.13|21260.13|21140.13|21256.25|21136.25|9
1638073380000|2021-11-28 04:23:00|21260.2|21140.2|21257.56|21137.56|21260.2|21140.2|21257.44|21137.44|10
1638073390000|2021-11-28 04:23:10|21257.06|21137.06|21256.21|21136.21|21257.06|21137.06|21256.21|21136.21|10
1638073400000|2021-11-28 04:23:20|21256.46|21136.46|21257.83|21137.83|21257.98|21137.98|21256.12|21136.12|8
1638073410000|2021-11-28 04:23:30|21258.07|21138.07|21259.99|21139.99|21260.83|21140.83|21258.07|21138.07|9
1638073420000|2021-11-28 04:23:40|21259.96|21139.96|21262.77|21142.77|21262.77|21142.77|21259.96|21139.96|8
1638073430000|2021-11-28 04:23:50|21262.72|21142.72|21265.73|21145.73|21265.79|21145.79|21262.72|21142.72|10
1638073440000|2021-11-28 04:24:00|21265.82|21145.82|21269.56|21149.56|21269.56|21149.56|21265.82|21145.82|9
1638073450000|2021-11-28 04:24:10|21269.62|21149.62|21273.72|21153.72|21273.72|21153.72|21269.62|21149.62|10
1638073460000|2021-11-28 04:24:20|21273.79|21153.79|21279.76|21159.76|21279.76|21159.76|21273.79|21153.79|10
1638073470000|2021-11-28 04:24:30|21279.39|21159.39|21280.38|21160.38|21280.92|21160.92|21279.39|21159.39|10
1638073480000|2021-11-28 04:24:40|21280.69|21160.69|21281.73|21161.73|21282|21162|21280.07|21160.07|9
1638073490000|2021-11-28 04:24:50|21283.53|21163.53|21287.42|21167.42|21287.65|21167.65|21283.53|21163.53|10
1638073500000|2021-11-28 04:25:00|21287.51|21167.51|21292.49|21172.49|21292.49|21172.49|21287.51|21167.51|10
1638073510000|2021-11-28 04:25:10|21292.22|21172.22|21295.72|21175.72|21295.72|21175.72|21292.22|21172.22|10
1638073520000|2021-11-28 04:25:20|21295.82|21175.82|21302.01|21182.01|21302.01|21182.01|21295.82|21175.82|10
1638073530000|2021-11-28 04:25:30|21305.28|21185.28|21312.95|21192.95|21312.95|21192.95|21305.28|21185.28|10
1638073540000|2021-11-28 04:25:40|21313.51|21193.51|21328.61|21208.61|21329.1|21209.1|21313.51|21193.51|10
1638073550000|2021-11-28 04:25:50|21329.64|21209.64|21331.72|21211.72|21332.21|21212.21|21329.56|21209.56|10
1638073560000|2021-11-28 04:26:00|21331.07|21211.07|21331.85|21211.85|21331.85|21211.85|21330.4|21210.4|10
1638073570000|2021-11-28 04:26:10|21331.52|21211.52|21330.23|21210.23|21332.06|21212.06|21330.23|21210.23|10
1638073580000|2021-11-28 04:26:20|21331.1|21211.1|21328.82|21208.82|21331.1|21211.1|21328.82|21208.82|9
1638073590000|2021-11-28 04:26:30|21328.38|21208.38|21322.51|21202.51|21328.38|21208.38|21322.51|21202.51|10
1638073600000|2021-11-28 04:26:40|21321.8|21201.8|21316.74|21196.74|21321.8|21201.8|21316.47|21196.47|10
1638073610000|2021-11-28 04:26:50|21317.11|21197.11|21310.16|21190.16|21317.11|21197.11|21310.16|21190.16|10
1638073620000|2021-11-28 04:27:00|21310.53|21190.53|21305.08|21185.08|21310.99|21190.99|21305.08|21185.08|10
1638073630000|2021-11-28 04:27:10|21301.27|21181.27|21297.95|21177.95|21301.27|21181.27|21297.13|21177.13|10
1638073640000|2021-11-28 04:27:20|21298.09|21178.09|21294.06|21174.06|21298.09|21178.09|21294.06|21174.06|9
1638073650000|2021-11-28 04:27:30|21293.74|21173.74|21299.46|21179.46|21299.46|21179.46|21293.74|21173.74|10
1638073660000|2021-11-28 04:27:40|21299.74|21179.74|21309.7|21189.7|21309.7|21189.7|21299.74|21179.74|10
1638073670000|2021-11-28 04:27:50|21310|21190|21311.56|21191.56|21312.45|21192.45|21310|21190|10
1638073680000|2021-11-28 04:28:00|21311.7|21191.7|21315.87|21195.87|21315.87|21195.87|21311.7|21191.7|9
1638073690000|2021-11-28 04:28:10|21315.81|21195.81|21323.18|21203.18|21323.18|21203.18|21315.81|21195.81|10
1638073700000|2021-11-28 04:28:20|21324.24|21204.24|21325.44|21205.44|21325.44|21205.44|21323.82|21203.82|10
1638073710000|2021-11-28 04:28:30|21325.46|21205.46|21327|21207|21327|21207|21325.12|21205.12|9
1638073720000|2021-11-28 04:28:40|21327.58|21207.58|21329.64|21209.64|21330.5|21210.5|21327.58|21207.58|10
1638073730000|2021-11-28 04:28:50|21330.27|21210.27|21328.09|21208.09|21330.27|21210.27|21328.09|21208.09|10
1638073740000|2021-11-28 04:29:00|21328.26|21208.26|21323.94|21203.94|21328.92|21208.92|21323.54|21203.54|10
1638073750000|2021-11-28 04:29:10|21323.53|21203.53|21316.22|21196.22|21323.53|21203.53|21316.22|21196.22|10
1638073760000|2021-11-28 04:29:20|21315.75|21195.75|21306.73|21186.73|21315.75|21195.75|21306.73|21186.73|10
1638073770000|2021-11-28 04:29:30|21306.54|21186.54|21307.46|21187.46|21308.67|21188.67|21306.54|21186.54|10
1638073780000|2021-11-28 04:29:40|21308.33|21188.33|21306.08|21186.08|21308.4|21188.4|21305.77|21185.77|10
1638073790000|2021-11-28 04:29:50|21306.03|21186.03|21304.7|21184.7|21306.03|21186.03|21304.39|21184.39|9
1638073800000|2021-11-28 04:30:00|21304.59|21184.59|21296.99|21176.99|21305.41|21185.41|21296.99|21176.99|10
1638073810000|2021-11-28 04:30:10|21296|21176|21290.3|21170.3|21296|21176|21290.3|21170.3|10
1638073820000|2021-11-28 04:30:20|21290.66|21170.66|21287.25|21167.25|21290.66|21170.66|21287.25|21167.25|9
1638073830000|2021-11-28 04:30:30|21286.58|21166.58|21276.86|21156.86|21286.58|21166.58|21276.43|21156.43|10
1638073840000|2021-11-28 04:30:40|21278.09|21158.09|21278.56|21158.56|21279.21|21159.21|21277.36|21157.36|10
1638073850000|2021-11-28 04:30:50|21278.39|21158.39|21277.77|21157.77|21279.45|21159.45|21277.77|21157.77|10
1638073860000|2021-11-28 04:31:00|21278.5|21158.5|21277.2|21157.2|21278.57|21158.57|21276.94|21156.94|10
1638073870000|2021-11-28 04:31:10|21277.39|21157.39|21276.38|21156.38|21277.64|21157.64|21276.03|21156.03|9
1638073880000|2021-11-28 04:31:20|21278.2|21158.2|21282.84|21162.84|21282.84|21162.84|21278.2|21158.2|10
1638073890000|2021-11-28 04:31:30|21285.55|21165.55|21295.28|21175.28|21295.28|21175.28|21285.55|21165.55|8
1638073900000|2021-11-28 04:31:40|21295.46|21175.46|21301.04|21181.04|21301.04|21181.04|21295.07|21175.07|9
1638073910000|2021-11-28 04:31:50|21302|21182|21304.64|21184.64|21304.64|21184.64|21302|21182|10
1638073920000|2021-11-28 04:32:00|21305.4|21185.4|21312.32|21192.32|21312.32|21192.32|21305.4|21185.4|10
1638073930000|2021-11-28 04:32:10|21316.74|21196.74|21317.8|21197.8|21318.59|21198.59|21316.74|21196.74|10
1638073940000|2021-11-28 04:32:20|21317.52|21197.52|21322.1|21202.1|21322.1|21202.1|21317.06|21197.06|10
1638073950000|2021-11-28 04:32:30|21323.34|21203.34|21323.29|21203.29|21324.96|21204.96|21323.29|21203.29|9
1638073960000|2021-11-28 04:32:40|21323.91|21203.91|21320.86|21200.86|21323.91|21203.91|21320.82|21200.82|9
1638073970000|2021-11-28 04:32:50|21320.58|21200.58|21320.8|21200.8|21320.8|21200.8|21319.75|21199.75|10
1638073980000|2021-11-28 04:33:00|21321.44|21201.44|21322.28|21202.28|21323.18|21203.18|21321.44|21201.44|10
1638073990000|2021-11-28 04:33:10|21322.77|21202.77|21325.11|21205.11|21325.11|21205.11|21322.77|21202.77|9
1638074000000|2021-11-28 04:33:20|21324.94|21204.94|21333.18|21213.18|21333.22|21213.22|21324.94|21204.94|9
1638074010000|2021-11-28 04:33:30|21333.31|21213.31|21334.91|21214.91|21335.21|21215.21|21333.31|21213.31|10
1638074020000|2021-11-28 04:33:40|21334.76|21214.76|21333.73|21213.73|21334.76|21214.76|21333.7|21213.7|10
1638074030000|2021-11-28 04:33:50|21334.17|21214.17|21336.34|21216.34|21336.46|21216.46|21333.18|21213.18|9
1638074040000|2021-11-28 04:34:00|21337.02|21217.02|21338.08|21218.08|21338.33|21218.33|21337.02|21217.02|9
1638074050000|2021-11-28 04:34:10|21338.51|21218.51|21338.89|21218.89|21338.94|21218.94|21338.5|21218.5|9
1638074060000|2021-11-28 04:34:20|21338.82|21218.82|21341.42|21221.42|21341.42|21221.42|21338.82|21218.82|10
1638074070000|2021-11-28 04:34:30|21341.31|21221.31|21343.69|21223.69|21344.68|21224.68|21341.31|21221.31|10
1638074080000|2021-11-28 04:34:40|21344|21224|21345.69|21225.69|21345.69|21225.69|21343.24|21223.24|8
1638074090000|2021-11-28 04:34:50|21345.83|21225.83|21343.01|21223.01|21345.83|21225.83|21342.51|21222.51|10
1638074100000|2021-11-28 04:35:00|21343.11|21223.11|21345.44|21225.44|21345.87|21225.87|21343.11|21223.11|10
1638074110000|2021-11-28 04:35:10|21345.39|21225.39|21346.93|21226.93|21346.97|21226.97|21345.38|21225.38|8
1638074120000|2021-11-28 04:35:20|21346.51|21226.51|21346.41|21226.41|21346.7|21226.7|21346.11|21226.11|10
1638074130000|2021-11-28 04:35:30|21346.22|21226.22|21345.4|21225.4|21346.41|21226.41|21345.4|21225.4|10
1638074140000|2021-11-28 04:35:40|21346.27|21226.27|21344.17|21224.17|21346.55|21226.55|21344.01|21224.01|10
1638074150000|2021-11-28 04:35:50|21344.14|21224.14|21343.97|21223.97|21344.31|21224.31|21343.96|21223.96|8
1638074160000|2021-11-28 04:36:00|21343.7|21223.7|21342.36|21222.36|21344.32|21224.32|21342.35|21222.35|10
1638074170000|2021-11-28 04:36:10|21342.62|21222.62|21342.23|21222.23|21342.64|21222.64|21341.48|21221.48|10
1638074180000|2021-11-28 04:36:20|21342.28|21222.28|21341.19|21221.19|21342.28|21222.28|21341|21221|9
1638074190000|2021-11-28 04:36:30|21341.27|21221.27|21340.19|21220.19|21341.43|21221.43|21339.02|21219.02|9
1638074200000|2021-11-28 04:36:40|21340.12|21220.12|21340.4|21220.4|21341.15|21221.15|21340.12|21220.12|9
1638074210000|2021-11-28 04:36:50|21340.53|21220.53|21338.17|21218.17|21340.59|21220.59|21338.17|21218.17|9
1638074220000|2021-11-28 04:37:00|21337.93|21217.93|21337.13|21217.13|21338.74|21218.74|21337.13|21217.13|9
1638074230000|2021-11-28 04:37:10|21337.37|21217.37|21338.88|21218.88|21338.88|21218.88|21337.37|21217.37|10
1638074240000|2021-11-28 04:37:20|21338.99|21218.99|21337.31|21217.31|21338.99|21218.99|21337.31|21217.31|9
1638074250000|2021-11-28 04:37:30|21337.11|21217.11|21332.42|21212.42|21337.17|21217.17|21332.37|21212.37|10
1638074260000|2021-11-28 04:37:40|21332.55|21212.55|21332.24|21212.24|21333.62|21213.62|21332.19|21212.19|10
1638074270000|2021-11-28 04:37:50|21331.92|21211.92|21333.21|21213.21|21334.48|21214.48|21331.92|21211.92|10
1638074280000|2021-11-28 04:38:00|21333.43|21213.43|21329.8|21209.8|21333.67|21213.67|21329.8|21209.8|9
1638074290000|2021-11-28 04:38:10|21329.77|21209.77|21327.87|21207.87|21329.77|21209.77|21327.65|21207.65|8
1638074300000|2021-11-28 04:38:20|21327.73|21207.73|21327.46|21207.46|21327.81|21207.81|21327.39|21207.39|10
1638074310000|2021-11-28 04:38:30|21327.15|21207.15|21329.07|21209.07|21329.07|21209.07|21326.66|21206.66|10
1638074320000|2021-11-28 04:38:40|21328.3|21208.3|21320.65|21200.65|21328.62|21208.62|21320.2|21200.2|9
1638074330000|2021-11-28 04:38:50|21320.19|21200.19|21319.16|21199.16|21320.19|21200.19|21318.6|21198.6|10
1638074340000|2021-11-28 04:39:00|21318.52|21198.52|21318.63|21198.63|21319.17|21199.17|21318.48|21198.48|10
1638074350000|2021-11-28 04:39:10|21318.35|21198.35|21312.62|21192.62|21318.35|21198.35|21312.62|21192.62|10
1638074360000|2021-11-28 04:39:20|21312.35|21192.35|21312.53|21192.53|21314.02|21194.02|21312.33|21192.33|10
1638074370000|2021-11-28 04:39:30|21312.81|21192.81|21313.28|21193.28|21313.28|21193.28|21312.06|21192.06|10
1638074380000|2021-11-28 04:39:40|21312.3|21192.3|21311.78|21191.78|21313.44|21193.44|21311.78|21191.78|9
1638074390000|2021-11-28 04:39:50|21311.57|21191.57|21308.99|21188.99|21311.57|21191.57|21307.56|21187.56|9
1638074400000|2021-11-28 04:40:00|21308.96|21188.96|21306.75|21186.75|21308.96|21188.96|21306.75|21186.75|9
1638074410000|2021-11-28 04:40:10|21307.08|21187.08|21304.19|21184.19|21307.08|21187.08|21303.28|21183.28|10
1638074420000|2021-11-28 04:40:20|21303.7|21183.7|21302.39|21182.39|21303.75|21183.75|21302.39|21182.39|9
1638074430000|2021-11-28 04:40:30|21301.04|21181.04|21298.21|21178.21|21301.04|21181.04|21298.21|21178.21|10
1638074440000|2021-11-28 04:40:40|21298.4|21178.4|21295.96|21175.96|21298.4|21178.4|21295.96|21175.96|8
1638074450000|2021-11-28 04:40:50|21295.27|21175.27|21294.69|21174.69|21295.3|21175.3|21294.35|21174.35|10
1638074460000|2021-11-28 04:41:00|21294.72|21174.72|21293.16|21173.16|21294.92|21174.92|21293.16|21173.16|10
1638074470000|2021-11-28 04:41:10|21292.92|21172.92|21287.31|21167.31|21292.92|21172.92|21287.31|21167.31|10
1638074480000|2021-11-28 04:41:20|21287.3|21167.3|21285.21|21165.21|21287.3|21167.3|21285.21|21165.21|10
1638074490000|2021-11-28 04:41:30|21285.24|21165.24|21281.71|21161.71|21285.34|21165.34|21281.51|21161.51|10
1638074500000|2021-11-28 04:41:40|21281.29|21161.29|21282.14|21162.14|21283.09|21163.09|21281.29|21161.29|9
1638074510000|2021-11-28 04:41:50|21281.78|21161.78|21274.55|21154.55|21281.78|21161.78|21274.55|21154.55|10
1638074520000|2021-11-28 04:42:00|21274.28|21154.28|21272.78|21152.78|21275.51|21155.51|21272.78|21152.78|9
1638074530000|2021-11-28 04:42:10|21270.03|21150.03|21269.28|21149.28|21270.46|21150.46|21269.28|21149.28|10
1638074540000|2021-11-28 04:42:20|21268.65|21148.65|21268.09|21148.09|21269.67|21149.67|21268.09|21148.09|10
1638074550000|2021-11-28 04:42:30|21267.86|21147.86|21262.64|21142.64|21267.86|21147.86|21262.64|21142.64|10
1638074560000|2021-11-28 04:42:40|21262.58|21142.58|21260.11|21140.11|21262.58|21142.58|21259.53|21139.53|10
1638074570000|2021-11-28 04:42:50|21259.84|21139.84|21260.01|21140.01|21260.94|21140.94|21259.84|21139.84|10
1638074580000|2021-11-28 04:43:00|21259.85|21139.85|21260.06|21140.06|21260.96|21140.96|21259.14|21139.14|9
1638074590000|2021-11-28 04:43:10|21259.9|21139.9|21260.39|21140.39|21260.39|21140.39|21259.33|21139.33|10
1638074600000|2021-11-28 04:43:20|21260.5|21140.5|21261.44|21141.44|21261.74|21141.74|21260.5|21140.5|10
1638074610000|2021-11-28 04:43:30|21261.03|21141.03|21262.97|21142.97|21262.97|21142.97|21261.03|21141.03|9
1638074620000|2021-11-28 04:43:40|21263.23|21143.23|21263.99|21143.99|21263.99|21143.99|21263.18|21143.18|10
1638074630000|2021-11-28 04:43:50|21263.77|21143.77|21263.91|21143.91|21264.47|21144.47|21262.37|21142.37|10
1638074640000|2021-11-28 04:44:00|21263.57|21143.57|21261.45|21141.45|21263.57|21143.57|21261.45|21141.45|8
1638074650000|2021-11-28 04:44:10|21261.89|21141.89|21262.83|21142.83|21263.26|21143.26|21261.89|21141.89|10
1638074660000|2021-11-28 04:44:20|21262.86|21142.86|21260.76|21140.76|21262.86|21142.86|21260.76|21140.76|9
1638074670000|2021-11-28 04:44:30|21260.73|21140.73|21256.51|21136.51|21260.73|21140.73|21256.12|21136.12|9
1638074680000|2021-11-28 04:44:40|21256.55|21136.55|21253.56|21133.56|21256.69|21136.69|21253.56|21133.56|8
1638074690000|2021-11-28 04:44:50|21253.32|21133.32|21252.98|21132.98|21253.8|21133.8|21252.84|21132.84|10
1638074700000|2021-11-28 04:45:00|21252.34|21132.34|21250.6|21130.6|21252.34|21132.34|21250.6|21130.6|10
1638074710000|2021-11-28 04:45:10|21250.66|21130.66|21250.01|21130.01|21250.66|21130.66|21249.85|21129.85|9
1638074720000|2021-11-28 04:45:20|21250.48|21130.48|21249.14|21129.14|21251.93|21131.93|21249.14|21129.14|10
1638074730000|2021-11-28 04:45:30|21249.27|21129.27|21246.12|21126.12|21249.27|21129.27|21246.12|21126.12|9
1638074740000|2021-11-28 04:45:40|21245.62|21125.62|21246.67|21126.67|21246.67|21126.67|21245.56|21125.56|9
1638074750000|2021-11-28 04:45:50|21246.41|21126.41|21244.68|21124.68|21246.41|21126.41|21244.68|21124.68|9
1638074760000|2021-11-28 04:46:00|21244.3|21124.3|21241.99|21121.99|21244.3|21124.3|21241.99|21121.99|10
1638074770000|2021-11-28 04:46:10|21242.17|21122.17|21241.65|21121.65|21242.17|21122.17|21240.27|21120.27|10
1638074780000|2021-11-28 04:46:20|21241.37|21121.37|21239.94|21119.94|21241.56|21121.56|21239.94|21119.94|10
1638074790000|2021-11-28 04:46:30|21239.85|21119.85|21238.53|21118.53|21239.92|21119.92|21238.53|21118.53|10
1638074800000|2021-11-28 04:46:40|21237.4|21117.4|21238.53|21118.53|21238.68|21118.68|21236.18|21116.18|8
1638074810000|2021-11-28 04:46:50|21238.47|21118.47|21236.93|21116.93|21238.47|21118.47|21236.93|21116.93|10
1638074820000|2021-11-28 04:47:00|21237.1|21117.1|21235.25|21115.25|21237.27|21117.27|21234.72|21114.72|8
1638074830000|2021-11-28 04:47:10|21234.35|21114.35|21229.89|21109.89|21234.35|21114.35|21229.75|21109.75|8
1638074840000|2021-11-28 04:47:20|21229.92|21109.92|21227.88|21107.88|21229.92|21109.92|21227.88|21107.88|10
1638074850000|2021-11-28 04:47:30|21227.75|21107.75|21225.3|21105.3|21227.75|21107.75|21225.09|21105.09|9
1638074860000|2021-11-28 04:47:40|21224.4|21104.4|21219.6|21099.6|21225.93|21105.93|21219.6|21099.6|10
1638074870000|2021-11-28 04:47:50|21219.53|21099.53|21216.54|21096.54|21219.56|21099.56|21216.54|21096.54|10
1638074880000|2021-11-28 04:48:00|21216.22|21096.22|21213.71|21093.71|21216.36|21096.36|21213.25|21093.25|10
1638074890000|2021-11-28 04:48:10|21213.68|21093.68|21208.44|21088.44|21214.41|21094.41|21208.44|21088.44|10
1638074900000|2021-11-28 04:48:20|21209.03|21089.03|21208.39|21088.39|21209.03|21089.03|21207.87|21087.87|10
1638074910000|2021-11-28 04:48:30|21208.31|21088.31|21208.34|21088.34|21208.34|21088.34|21207.74|21087.74|10
1638074920000|2021-11-28 04:48:40|21209.33|21089.33|21212.45|21092.45|21213.16|21093.16|21209.33|21089.33|10
1638074930000|2021-11-28 04:48:50|21211.98|21091.98|21213.05|21093.05|21213.05|21093.05|21211.89|21091.89|8
1638074940000|2021-11-28 04:49:00|21211.83|21091.83|21210.88|21090.88|21212.3|21092.3|21210.88|21090.88|9
1638074950000|2021-11-28 04:49:10|21211.29|21091.29|21209.5|21089.5|21212.4|21092.4|21209.5|21089.5|9
1638074960000|2021-11-28 04:49:20|21209.45|21089.45|21209.93|21089.93|21209.93|21089.93|21208.61|21088.61|10
1638074970000|2021-11-28 04:49:30|21209.97|21089.97|21211.76|21091.76|21211.84|21091.84|21209.97|21089.97|10
1638074980000|2021-11-28 04:49:40|21211.8|21091.8|21214.14|21094.14|21214.53|21094.53|21211.8|21091.8|10
1638074990000|2021-11-28 04:49:50|21214.58|21094.58|21215.41|21095.41|21215.46|21095.46|21214.58|21094.58|10
1638075000000|2021-11-28 04:50:00|21215.11|21095.11|21214.24|21094.24|21215.44|21095.44|21214.22|21094.22|10
1638075010000|2021-11-28 04:50:10|21214.25|21094.25|21213.04|21093.04|21214.29|21094.29|21213.04|21093.04|9
1638075020000|2021-11-28 04:50:20|21212.29|21092.29|21211.57|21091.57|21213.13|21093.13|21211.42|21091.42|10
1638075030000|2021-11-28 04:50:30|21211.77|21091.77|21210.65|21090.65|21211.77|21091.77|21210.5|21090.5|10
1638075040000|2021-11-28 04:50:40|21210.89|21090.89|21212.63|21092.63|21212.63|21092.63|21210.89|21090.89|10
1638075050000|2021-11-28 04:50:50|21213.61|21093.61|21213.3|21093.3|21213.61|21093.61|21212.73|21092.73|9
1638075060000|2021-11-28 04:51:00|21213.26|21093.26|21212.39|21092.39|21214.42|21094.42|21212.39|21092.39|10
1638075070000|2021-11-28 04:51:10|21212.5|21092.5|21213.52|21093.52|21213.59|21093.59|21211.98|21091.98|9
1638075080000|2021-11-28 04:51:20|21217.33|21097.33|21215.95|21095.95|21217.51|21097.51|21215.95|21095.95|9
1638075090000|2021-11-28 04:51:30|21214.63|21094.63|21213.46|21093.46|21214.97|21094.97|21213.44|21093.44|10
1638075100000|2021-11-28 04:51:40|21213.64|21093.64|21212.74|21092.74|21213.64|21093.64|21212.02|21092.02|9
1638075110000|2021-11-28 04:51:50|21212.75|21092.75|21212.55|21092.55|21213.2|21093.2|21212.5|21092.5|10
1638075120000|2021-11-28 04:52:00|21213.2|21093.2|21208.56|21088.56|21213.23|21093.23|21208.56|21088.56|10
1638075130000|2021-11-28 04:52:10|21208.6|21088.6|21209.28|21089.28|21209.32|21089.32|21208.08|21088.08|10
1638075140000|2021-11-28 04:52:20|21209.12|21089.12|21210|21090|21210.04|21090.04|21209.07|21089.07|7
1638075150000|2021-11-28 04:52:30|21209.92|21089.92|21210.01|21090.01|21210.88|21090.88|21209.47|21089.47|9
1638075160000|2021-11-28 04:52:40|21209.81|21089.81|21204.35|21084.35|21209.86|21089.86|21204.35|21084.35|10
1638075170000|2021-11-28 04:52:50|21204.81|21084.81|21202.89|21082.89|21204.84|21084.84|21202.89|21082.89|10
1638075180000|2021-11-28 04:53:00|21201.85|21081.85|21203.18|21083.18|21203.19|21083.19|21201.06|21081.06|10
1638075190000|2021-11-28 04:53:10|21203.33|21083.33|21203.19|21083.19|21203.33|21083.33|21202.4|21082.4|9
1638075200000|2021-11-28 04:53:20|21205.28|21085.28|21209.74|21089.74|21209.74|21089.74|21205.28|21085.28|10
1638075210000|2021-11-28 04:53:30|21209.02|21089.02|21211.25|21091.25|21211.8|21091.8|21208.66|21088.66|10
1638075220000|2021-11-28 04:53:40|21211.38|21091.38|21211.03|21091.03|21212.58|21092.58|21210.84|21090.84|10
1638075230000|2021-11-28 04:53:50|21211.17|21091.17|21209.42|21089.42|21211.25|21091.25|21209.24|21089.24|10
1638075240000|2021-11-28 04:54:00|21209.87|21089.87|21208.31|21088.31|21209.87|21089.87|21208.31|21088.31|9
1638075250000|2021-11-28 04:54:10|21207.68|21087.68|21208.97|21088.97|21208.97|21088.97|21207.64|21087.64|10
1638075260000|2021-11-28 04:54:20|21209.78|21089.78|21212.52|21092.52|21212.52|21092.52|21209.78|21089.78|10
1638075270000|2021-11-28 04:54:30|21212.94|21092.94|21213.54|21093.54|21213.98|21093.98|21212.82|21092.82|9
1638075280000|2021-11-28 04:54:40|21213.61|21093.61|21215.22|21095.22|21215.22|21095.22|21212.19|21092.19|10
1638075290000|2021-11-28 04:54:50|21215.52|21095.52|21219.71|21099.71|21219.71|21099.71|21215.52|21095.52|10
1638075300000|2021-11-28 04:55:00|21219.89|21099.89|21224.45|21104.45|21224.7|21104.7|21219.89|21099.89|10
1638075310000|2021-11-28 04:55:10|21224.12|21104.12|21223.52|21103.52|21224.35|21104.35|21223.52|21103.52|10
1638075320000|2021-11-28 04:55:20|21223.89|21103.89|21224.99|21104.99|21224.99|21104.99|21223.36|21103.36|10
1638075330000|2021-11-28 04:55:30|21224.55|21104.55|21224.69|21104.69|21225.62|21105.62|21224.55|21104.55|10
1638075340000|2021-11-28 04:55:40|21226.2|21106.2|21227.42|21107.42|21227.53|21107.53|21226.2|21106.2|10
1638075350000|2021-11-28 04:55:50|21227.26|21107.26|21226.6|21106.6|21228.08|21108.08|21226.6|21106.6|10
1638075360000|2021-11-28 04:56:00|21226.54|21106.54|21227.16|21107.16|21227.16|21107.16|21226.21|21106.21|10
1638075370000|2021-11-28 04:56:10|21226.72|21106.72|21221.27|21101.27|21226.72|21106.72|21221.27|21101.27|10
1638075380000|2021-11-28 04:56:20|21220.78|21100.78|21217.82|21097.82|21220.78|21100.78|21217.81|21097.81|10
1638075390000|2021-11-28 04:56:30|21218.18|21098.18|21212.34|21092.34|21218.74|21098.74|21212.34|21092.34|9
1638075400000|2021-11-28 04:56:40|21212.08|21092.08|21207.61|21087.61|21212.08|21092.08|21207.61|21087.61|9
1638075410000|2021-11-28 04:56:50|21207.15|21087.15|21207.44|21087.44|21208.91|21088.91|21207.15|21087.15|9
1638075420000|2021-11-28 04:57:00|21208.04|21088.04|21204.84|21084.84|21208.04|21088.04|21204.84|21084.84|10
1638075430000|2021-11-28 04:57:10|21204.22|21084.22|21201.28|21081.28|21204.22|21084.22|21201.28|21081.28|9
1638075440000|2021-11-28 04:57:20|21200.6|21080.6|21198.08|21078.08|21200.6|21080.6|21197.89|21077.89|10
1638075450000|2021-11-28 04:57:30|21198.09|21078.09|21199.4|21079.4|21200.77|21080.77|21197.98|21077.98|10
1638075460000|2021-11-28 04:57:40|21199.44|21079.44|21196.73|21076.73|21199.44|21079.44|21195.89|21075.89|10
1638075470000|2021-11-28 04:57:50|21196.92|21076.92|21190.27|21070.27|21197.01|21077.01|21190.27|21070.27|10
1638075480000|2021-11-28 04:58:00|21189.33|21069.33|21189.63|21069.63|21189.63|21069.63|21186.87|21066.87|10
1638075490000|2021-11-28 04:58:10|21189.82|21069.82|21192.85|21072.85|21193.88|21073.88|21189.27|21069.27|10
1638075500000|2021-11-28 04:58:20|21192.93|21072.93|21192.54|21072.54|21195.92|21075.92|21192.54|21072.54|10
1638075510000|2021-11-28 04:58:30|21192.16|21072.16|21184.25|21064.25|21192.16|21072.16|21184.25|21064.25|10
1638075520000|2021-11-28 04:58:40|21184.12|21064.12|21176.94|21056.94|21184.38|21064.38|21176.94|21056.94|10
1638075530000|2021-11-28 04:58:50|21178.36|21058.36|21180.15|21060.15|21180.15|21060.15|21178.08|21058.08|9
1638075540000|2021-11-28 04:59:00|21180.25|21060.25|21183.72|21063.72|21183.72|21063.72|21180.25|21060.25|10
1638075550000|2021-11-28 04:59:10|21184.33|21064.33|21184.21|21064.21|21185.38|21065.38|21184.21|21064.21|10
1638075560000|2021-11-28 04:59:20|21184.16|21064.16|21185.58|21065.58|21186.68|21066.68|21184.16|21064.16|9
1638075570000|2021-11-28 04:59:30|21186.21|21066.21|21190.03|21070.03|21190.03|21070.03|21186.21|21066.21|9
1638075580000|2021-11-28 04:59:40|21190.8|21070.8|21196.82|21076.82|21196.82|21076.82|21190.8|21070.8|9
1638075590000|2021-11-28 04:59:50|21197.22|21077.22|21197.41|21077.41|21198.95|21078.95|21196.68|21076.68|10
1638075600000|2021-11-28 05:00:00|21197.23|21077.23|21195.36|21075.36|21197.74|21077.74|21194.59|21074.59|10
1638075610000|2021-11-28 05:00:10|21194.79|21074.79|21195.04|21075.04|21195.55|21075.55|21194.47|21074.47|9
1638075620000|2021-11-28 05:00:20|21195.37|21075.37|21197.19|21077.19|21197.35|21077.35|21195.37|21075.37|10
1638075630000|2021-11-28 05:00:30|21197.1|21077.1|21194.98|21074.98|21197.34|21077.34|21194.98|21074.98|10
1638075640000|2021-11-28 05:00:40|21194.58|21074.58|21186.7|21066.7|21194.58|21074.58|21186.7|21066.7|10
1638075650000|2021-11-28 05:00:50|21186.39|21066.39|21186.9|21066.9|21186.9|21066.9|21186.03|21066.03|8
1638075660000|2021-11-28 05:01:00|21185.89|21065.89|21185.81|21065.81|21185.99|21065.99|21184.56|21064.56|10
1638075670000|2021-11-28 05:01:10|21186.02|21066.02|21184.65|21064.65|21186.23|21066.23|21184.63|21064.63|10
1638075680000|2021-11-28 05:01:20|21184.67|21064.67|21185.44|21065.44|21185.44|21065.44|21183.77|21063.77|10
1638075690000|2021-11-28 05:01:30|21185.19|21065.19|21185|21065|21185.24|21065.24|21183.96|21063.96|10
1638075700000|2021-11-28 05:01:40|21185.98|21065.98|21196.02|21076.02|21196.02|21076.02|21185.98|21065.98|10
1638075710000|2021-11-28 05:01:50|21197.14|21077.14|21207.48|21087.48|21207.48|21087.48|21197.14|21077.14|10
1638075720000|2021-11-28 05:02:00|21206.82|21086.82|21208.9|21088.9|21209|21089|21206.82|21086.82|10
1638075730000|2021-11-28 05:02:10|21209.02|21089.02|21212.82|21092.82|21212.82|21092.82|21208.8|21088.8|10
1638075740000|2021-11-28 05:02:20|21213.66|21093.66|21223.68|21103.68|21223.68|21103.68|21213.66|21093.66|9
1638075750000|2021-11-28 05:02:30|21224.26|21104.26|21230.56|21110.56|21230.56|21110.56|21224.26|21104.26|10
1638075760000|2021-11-28 05:02:40|21231.07|21111.07|21246.89|21126.89|21246.89|21126.89|21230.28|21110.28|10
1638075770000|2021-11-28 05:02:50|21247.41|21127.41|21252.35|21132.35|21252.35|21132.35|21246.14|21126.14|9
1638075780000|2021-11-28 05:03:00|21252.54|21132.54|21258.64|21138.64|21258.64|21138.64|21252.47|21132.47|9
1638075790000|2021-11-28 05:03:10|21258.7|21138.7|21268.43|21148.43|21268.62|21148.62|21258.7|21138.7|10
1638075800000|2021-11-28 05:03:20|21268.79|21148.79|21269.59|21149.59|21269.59|21149.59|21268.47|21148.47|8
1638075810000|2021-11-28 05:03:30|21273.28|21153.28|21278.92|21158.92|21278.92|21158.92|21273.28|21153.28|9
1638075820000|2021-11-28 05:03:40|21280.14|21160.14|21286.79|21166.79|21286.79|21166.79|21280.14|21160.14|10
1638075830000|2021-11-28 05:03:50|21288.3|21168.3|21288.75|21168.75|21288.96|21168.96|21287.28|21167.28|9
1638075840000|2021-11-28 05:04:00|21288.9|21168.9|21290.97|21170.97|21292.11|21172.11|21288.6|21168.6|10
1638075850000|2021-11-28 05:04:10|21290.82|21170.82|21293.68|21173.68|21293.68|21173.68|21290.82|21170.82|10
1638075860000|2021-11-28 05:04:20|21294.31|21174.31|21297.14|21177.14|21297.37|21177.37|21294.15|21174.15|9
1638075870000|2021-11-28 05:04:30|21297.38|21177.38|21299.95|21179.95|21299.95|21179.95|21297.38|21177.38|10
1638075880000|2021-11-28 05:04:40|21300.45|21180.45|21299.96|21179.96|21300.87|21180.87|21299.96|21179.96|9
1638075890000|2021-11-28 05:04:50|21299.99|21179.99|21297.11|21177.11|21299.99|21179.99|21296.97|21176.97|10
1638075900000|2021-11-28 05:05:00|21296.97|21176.97|21298.78|21178.78|21298.78|21178.78|21296.2|21176.2|10
1638075910000|2021-11-28 05:05:10|21297.69|21177.69|21296.06|21176.06|21298.37|21178.37|21296.06|21176.06|10
1638075920000|2021-11-28 05:05:20|21295.94|21175.94|21296.69|21176.69|21296.82|21176.82|21295.94|21175.94|10
1638075930000|2021-11-28 05:05:30|21296.31|21176.31|21293.25|21173.25|21296.31|21176.31|21291.98|21171.98|10
1638075940000|2021-11-28 05:05:40|21293.21|21173.21|21287.29|21167.29|21293.31|21173.31|21287.29|21167.29|9
1638075950000|2021-11-28 05:05:50|21286.89|21166.89|21277.78|21157.78|21286.92|21166.92|21277.51|21157.51|9
1638075960000|2021-11-28 05:06:00|21277.37|21157.37|21270.33|21150.33|21277.37|21157.37|21270.33|21150.33|10
1638075970000|2021-11-28 05:06:10|21269.13|21149.13|21260.24|21140.24|21269.16|21149.16|21260.24|21140.24|10
1638075980000|2021-11-28 05:06:20|21260.38|21140.38|21255.07|21135.07|21260.38|21140.38|21255.07|21135.07|10
1638075990000|2021-11-28 05:06:30|21254.92|21134.92|21249.85|21129.85|21254.92|21134.92|21249.85|21129.85|10
1638076000000|2021-11-28 05:06:40|21249.51|21129.51|21246.39|21126.39|21249.6|21129.6|21246.39|21126.39|10
1638076010000|2021-11-28 05:06:50|21245.33|21125.33|21244.96|21124.96|21245.33|21125.33|21244.61|21124.61|9
1638076020000|2021-11-28 05:07:00|21244.86|21124.86|21243.59|21123.59|21244.86|21124.86|21243.59|21123.59|9
1638076030000|2021-11-28 05:07:10|21244.16|21124.16|21240.58|21120.58|21245.66|21125.66|21240.58|21120.58|9
1638076040000|2021-11-28 05:07:20|21240.59|21120.59|21240.14|21120.14|21240.9|21120.9|21239.53|21119.53|10
1638076050000|2021-11-28 05:07:30|21240.02|21120.02|21240.75|21120.75|21240.75|21120.75|21238.64|21118.64|9
1638076060000|2021-11-28 05:07:40|21240.96|21120.96|21241.78|21121.78|21243.03|21123.03|21240.96|21120.96|10
1638076070000|2021-11-28 05:07:50|21241.54|21121.54|21243.65|21123.65|21243.65|21123.65|21241.32|21121.32|10
1638076080000|2021-11-28 05:08:00|21243.93|21123.93|21246.03|21126.03|21246.03|21126.03|21243.93|21123.93|10
1638076090000|2021-11-28 05:08:10|21246.3|21126.3|21254.93|21134.93|21254.93|21134.93|21246.3|21126.3|10
1638076100000|2021-11-28 05:08:20|21255.12|21135.12|21259.34|21139.34|21259.38|21139.38|21255.12|21135.12|10
1638076110000|2021-11-28 05:08:30|21258.74|21138.74|21262.73|21142.73|21262.73|21142.73|21258.74|21138.74|9
1638076120000|2021-11-28 05:08:40|21261.98|21141.98|21271.83|21151.83|21271.83|21151.83|21261.6|21141.6|10
1638076130000|2021-11-28 05:08:50|21277.98|21157.98|21280.36|21160.36|21280.36|21160.36|21277.87|21157.87|10
1638076140000|2021-11-28 05:09:00|21280.32|21160.32|21281.67|21161.67|21282.64|21162.64|21280.32|21160.32|10
1638076150000|2021-11-28 05:09:10|21282.19|21162.19|21283.74|21163.74|21283.74|21163.74|21282.19|21162.19|9
1638076160000|2021-11-28 05:09:20|21283.77|21163.77|21288.9|21168.9|21288.9|21168.9|21283.77|21163.77|10
1638076170000|2021-11-28 05:09:30|21290.16|21170.16|21301.01|21181.01|21301.01|21181.01|21290.16|21170.16|10
1638076180000|2021-11-28 05:09:40|21301.37|21181.37|21305.68|21185.68|21305.68|21185.68|21301.37|21181.37|10
1638076190000|2021-11-28 05:09:50|21305.36|21185.36|21305.03|21185.03|21305.89|21185.89|21305.03|21185.03|10
1638076200000|2021-11-28 05:10:00|21305.11|21185.11|21304.92|21184.92|21305.25|21185.25|21304.69|21184.69|9
1638076210000|2021-11-28 05:10:10|21304.93|21184.93|21305.16|21185.16|21305.75|21185.75|21304.93|21184.93|8
1638076220000|2021-11-28 05:10:20|21305.72|21185.72|21303.51|21183.51|21305.72|21185.72|21303.51|21183.51|8
1638076230000|2021-11-28 05:10:30|21303.2|21183.2|21301.85|21181.85|21303.2|21183.2|21301.85|21181.85|9
1638076240000|2021-11-28 05:10:40|21301.86|21181.86|21304.17|21184.17|21304.17|21184.17|21301.86|21181.86|10
1638076250000|2021-11-28 05:10:50|21303.55|21183.55|21305.2|21185.2|21305.2|21185.2|21303.24|21183.24|10
1638076260000|2021-11-28 05:11:00|21305.07|21185.07|21305.18|21185.18|21306.44|21186.44|21304.59|21184.59|10
1638076270000|2021-11-28 05:11:10|21305.27|21185.27|21304.76|21184.76|21305.27|21185.27|21304.45|21184.45|9
1638076280000|2021-11-28 05:11:20|21305.52|21185.52|21305.71|21185.71|21305.82|21185.82|21304.84|21184.84|10
1638076290000|2021-11-28 05:11:30|21305.44|21185.44|21307.57|21187.57|21307.72|21187.72|21305.44|21185.44|10
1638076300000|2021-11-28 05:11:40|21308.85|21188.85|21315.42|21195.42|21315.42|21195.42|21308.85|21188.85|6
1638076310000|2021-11-28 05:11:50|21315.47|21195.47|21315.01|21195.01|21315.61|21195.61|21314.73|21194.73|8
1638076320000|2021-11-28 05:12:00|21314.99|21194.99|21317.69|21197.69|21317.96|21197.96|21314.99|21194.99|10
1638076330000|2021-11-28 05:12:10|21318.25|21198.25|21320.58|21200.58|21320.76|21200.76|21318.25|21198.25|10
1638076340000|2021-11-28 05:12:20|21321.1|21201.1|21321.78|21201.78|21321.78|21201.78|21319.74|21199.74|10
1638076350000|2021-11-28 05:12:30|21321.92|21201.92|21323.41|21203.41|21323.5|21203.5|21321.92|21201.92|9
1638076360000|2021-11-28 05:12:40|21323.43|21203.43|21322.99|21202.99|21323.49|21203.49|21322.49|21202.49|9
1638076370000|2021-11-28 05:12:50|21323|21203|21324.33|21204.33|21324.33|21204.33|21322.86|21202.86|8
1638076380000|2021-11-28 05:13:00|21324.52|21204.52|21327.79|21207.79|21327.97|21207.97|21324.52|21204.52|10
1638076390000|2021-11-28 05:13:10|21328.62|21208.62|21329.91|21209.91|21330.38|21210.38|21328.62|21208.62|10
1638076400000|2021-11-28 05:13:20|21329.42|21209.42|21330.24|21210.24|21330.24|21210.24|21329.42|21209.42|9
1638076410000|2021-11-28 05:13:30|21330.42|21210.42|21335.07|21215.07|21335.07|21215.07|21330.42|21210.42|9
1638076420000|2021-11-28 05:13:40|21335.1|21215.1|21337.27|21217.27|21337.27|21217.27|21335.1|21215.1|9
1638076430000|2021-11-28 05:13:50|21337.19|21217.19|21336.85|21216.85|21338.05|21218.05|21336.85|21216.85|9
1638076440000|2021-11-28 05:14:00|21336.66|21216.66|21337.79|21217.79|21337.79|21217.79|21336.66|21216.66|9
1638076450000|2021-11-28 05:14:10|21337.44|21217.44|21345.08|21225.08|21345.08|21225.08|21337.33|21217.33|9
1638076460000|2021-11-28 05:14:20|21353.66|21233.66|21368.48|21248.48|21369.6|21249.6|21353.66|21233.66|10
1638076470000|2021-11-28 05:14:30|21368.51|21248.51|21370.71|21250.71|21372.02|21252.02|21367.1|21247.1|10
1638076480000|2021-11-28 05:14:40|21370.77|21250.77|21369.72|21249.72|21373.27|21253.27|21369.72|21249.72|10
1638076490000|2021-11-28 05:14:50|21368.68|21248.68|21362.87|21242.87|21368.68|21248.68|21362.63|21242.63|9
1638076500000|2021-11-28 05:15:00|21362.2|21242.2|21360.49|21240.49|21362.2|21242.2|21359.43|21239.43|10
1638076510000|2021-11-28 05:15:10|21360.36|21240.36|21362.27|21242.27|21362.27|21242.27|21360.13|21240.13|10
1638076520000|2021-11-28 05:15:20|21361.5|21241.5|21359.05|21239.05|21361.8|21241.8|21359.05|21239.05|10
1638076530000|2021-11-28 05:15:30|21359.29|21239.29|21351.98|21231.98|21359.29|21239.29|21351.98|21231.98|10
1638076540000|2021-11-28 05:15:40|21351.35|21231.35|21346.24|21226.24|21351.6|21231.6|21346.24|21226.24|9
1638076550000|2021-11-28 05:15:50|21345.89|21225.89|21340.61|21220.61|21345.89|21225.89|21340.61|21220.61|9
1638076560000|2021-11-28 05:16:00|21339.28|21219.28|21332.88|21212.88|21339.88|21219.88|21332.88|21212.88|10
1638076570000|2021-11-28 05:16:10|21333.79|21213.79|21329.09|21209.09|21333.81|21213.81|21329.09|21209.09|10
1638076580000|2021-11-28 05:16:20|21328.29|21208.29|21327.91|21207.91|21328.44|21208.44|21327.57|21207.57|10
1638076590000|2021-11-28 05:16:30|21327.41|21207.41|21321.35|21201.35|21327.41|21207.41|21321.35|21201.35|10
1638076600000|2021-11-28 05:16:40|21320.4|21200.4|21315.17|21195.17|21320.82|21200.82|21315.17|21195.17|10
1638076610000|2021-11-28 05:16:50|21315.84|21195.84|21318.44|21198.44|21318.44|21198.44|21315.75|21195.75|10
1638076620000|2021-11-28 05:17:00|21319.46|21199.46|21320.5|21200.5|21320.59|21200.59|21318.96|21198.96|9
1638076630000|2021-11-28 05:17:10|21320.62|21200.62|21330.61|21210.61|21330.61|21210.61|21320.62|21200.62|10
1638076640000|2021-11-28 05:17:20|21332.5|21212.5|21340.85|21220.85|21340.85|21220.85|21332.5|21212.5|10
1638076650000|2021-11-28 05:17:30|21341.83|21221.83|21360.31|21240.31|21360.53|21240.53|21341.83|21221.83|10
1638076660000|2021-11-28 05:17:40|21360.1|21240.1|21365.05|21245.05|21365.05|21245.05|21360.1|21240.1|9
1638076670000|2021-11-28 05:17:50|21364.4|21244.4|21364.5|21244.5|21364.5|21244.5|21362.75|21242.75|9
1638076680000|2021-11-28 05:18:00|21365.24|21245.24|21367.74|21247.74|21367.94|21247.94|21365.24|21245.24|9
1638076690000|2021-11-28 05:18:10|21368.54|21248.54|21366.09|21246.09|21368.54|21248.54|21365.08|21245.08|10
1638076700000|2021-11-28 05:18:20|21365.16|21245.16|21366.86|21246.86|21366.86|21246.86|21365.11|21245.11|10
1638076710000|2021-11-28 05:18:30|21367.02|21247.02|21367.74|21247.74|21367.74|21247.74|21366.93|21246.93|9
1638076720000|2021-11-28 05:18:40|21368.58|21248.58|21370.98|21250.98|21371.19|21251.19|21368.58|21248.58|7
1638076730000|2021-11-28 05:18:50|21370.94|21250.94|21370.84|21250.84|21371.65|21251.65|21370.69|21250.69|10
1638076740000|2021-11-28 05:19:00|21370.7|21250.7|21369.73|21249.73|21370.7|21250.7|21369.73|21249.73|10
1638076750000|2021-11-28 05:19:10|21370.09|21250.09|21373.19|21253.19|21373.19|21253.19|21370.09|21250.09|9
1638076760000|2021-11-28 05:19:20|21373.53|21253.53|21373.18|21253.18|21374.38|21254.38|21372.89|21252.89|10
1638076770000|2021-11-28 05:19:30|21373.06|21253.06|21378.41|21258.41|21378.41|21258.41|21373.06|21253.06|10
1638076780000|2021-11-28 05:19:40|21378.89|21258.89|21381.37|21261.37|21382.17|21262.17|21378.1|21258.1|8
1638076790000|2021-11-28 05:19:50|21381.36|21261.36|21381.12|21261.12|21381.36|21261.36|21380.35|21260.35|10
1638076800000|2021-11-28 05:20:00|21381.23|21261.23|21380.25|21260.25|21381.23|21261.23|21379.88|21259.88|8
1638076810000|2021-11-28 05:20:10|21380.56|21260.56|21377.98|21257.98|21380.56|21260.56|21377.92|21257.92|9
1638076820000|2021-11-28 05:20:20|21378.4|21258.4|21379.75|21259.75|21379.85|21259.85|21378.4|21258.4|10
1638076830000|2021-11-28 05:20:30|21379.12|21259.12|21373.86|21253.86|21379.12|21259.12|21373.86|21253.86|10
1638076840000|2021-11-28 05:20:40|21373.78|21253.78|21369.49|21249.49|21373.78|21253.78|21369.49|21249.49|10
1638076850000|2021-11-28 05:20:50|21368.76|21248.76|21366.6|21246.6|21368.76|21248.76|21366.6|21246.6|9
1638076860000|2021-11-28 05:21:00|21366.57|21246.57|21367.39|21247.39|21367.39|21247.39|21366.11|21246.11|8
1638076870000|2021-11-28 05:21:10|21367.19|21247.19|21368.92|21248.92|21369.12|21249.12|21367.19|21247.19|9
1638076880000|2021-11-28 05:21:20|21368.55|21248.55|21366.9|21246.9|21368.71|21248.71|21366.9|21246.9|10
1638076890000|2021-11-28 05:21:30|21366.31|21246.31|21368.2|21248.2|21368.2|21248.2|21366.18|21246.18|9
1638076900000|2021-11-28 05:21:40|21368.07|21248.07|21369.81|21249.81|21369.81|21249.81|21367.17|21247.17|9
1638076910000|2021-11-28 05:21:50|21370.19|21250.19|21371.69|21251.69|21372.39|21252.39|21369.65|21249.65|9
1638076920000|2021-11-28 05:22:00|21371.28|21251.28|21367.26|21247.26|21371.28|21251.28|21367.26|21247.26|10
1638076930000|2021-11-28 05:22:10|21366.85|21246.85|21361.29|21241.29|21366.86|21246.86|21361.29|21241.29|8
1638076940000|2021-11-28 05:22:20|21361.9|21241.9|21361.19|21241.19|21362.79|21242.79|21360.85|21240.85|10
1638076950000|2021-11-28 05:22:30|21361.02|21241.02|21358.78|21238.78|21361.02|21241.02|21358.78|21238.78|10
1638076960000|2021-11-28 05:22:40|21358.74|21238.74|21355.19|21235.19|21358.74|21238.74|21355.19|21235.19|9
1638076970000|2021-11-28 05:22:50|21354.89|21234.89|21353.29|21233.29|21354.89|21234.89|21352.82|21232.82|10
1638076980000|2021-11-28 05:23:00|21353.74|21233.74|21355.08|21235.08|21355.08|21235.08|21353.74|21233.74|9
1638076990000|2021-11-28 05:23:10|21354.65|21234.65|21354.47|21234.47|21355.39|21235.39|21354.39|21234.39|10
1638077000000|2021-11-28 05:23:20|21354.28|21234.28|21352.1|21232.1|21354.28|21234.28|21352.1|21232.1|8
1638077010000|2021-11-28 05:23:30|21351.38|21231.38|21344.86|21224.86|21351.49|21231.49|21344.86|21224.86|9
1638077020000|2021-11-28 05:23:40|21344.83|21224.83|21341.25|21221.25|21344.83|21224.83|21341.25|21221.25|9
1638077030000|2021-11-28 05:23:50|21341.28|21221.28|21342.15|21222.15|21342.72|21222.72|21341.28|21221.28|10
1638077040000|2021-11-28 05:24:00|21342.01|21222.01|21342.85|21222.85|21343.05|21223.05|21342.01|21222.01|8
1638077050000|2021-11-28 05:24:10|21342.74|21222.74|21341.06|21221.06|21342.74|21222.74|21340.92|21220.92|9
1638077060000|2021-11-28 05:24:20|21340.58|21220.58|21338.69|21218.69|21340.73|21220.73|21338.69|21218.69|9
1638077070000|2021-11-28 05:24:30|21338.35|21218.35|21344.51|21224.51|21344.51|21224.51|21337.76|21217.76|9
1638077080000|2021-11-28 05:24:40|21345.41|21225.41|21347.86|21227.86|21347.86|21227.86|21345.41|21225.41|9
1638077090000|2021-11-28 05:24:50|21348.05|21228.05|21344.8|21224.8|21348.05|21228.05|21344.8|21224.8|8
1638077100000|2021-11-28 05:25:00|21344.7|21224.7|21343.93|21223.93|21344.77|21224.77|21343.11|21223.11|9
1638077110000|2021-11-28 05:25:10|21343.11|21223.11|21340.27|21220.27|21343.18|21223.18|21340.27|21220.27|10
1638077120000|2021-11-28 05:25:20|21333.91|21213.91|21328.1|21208.1|21333.91|21213.91|21327.56|21207.56|9
1638077130000|2021-11-28 05:25:30|21326.76|21206.76|21324.52|21204.52|21326.83|21206.83|21324.06|21204.06|10
1638077140000|2021-11-28 05:25:40|21324.25|21204.25|21323.02|21203.02|21324.36|21204.36|21323.02|21203.02|10
1638077150000|2021-11-28 05:25:50|21322.79|21202.79|21325.02|21205.02|21325.02|21205.02|21322.79|21202.79|9
1638077160000|2021-11-28 05:26:00|21325.07|21205.07|21330.85|21210.85|21331|21211|21325.07|21205.07|10
1638077170000|2021-11-28 05:26:10|21331.27|21211.27|21332.8|21212.8|21332.8|21212.8|21331.27|21211.27|9
1638077180000|2021-11-28 05:26:20|21333.33|21213.33|21334.85|21214.85|21334.85|21214.85|21333.33|21213.33|10
1638077190000|2021-11-28 05:26:30|21336.8|21216.8|21338.41|21218.41|21338.41|21218.41|21336.34|21216.34|9
1638077200000|2021-11-28 05:26:40|21338.9|21218.9|21349.44|21229.44|21349.44|21229.44|21338.9|21218.9|10
1638077210000|2021-11-28 05:26:50|21349.61|21229.61|21352.32|21232.32|21352.67|21232.67|21348.25|21228.25|10
1638077220000|2021-11-28 05:27:00|21353.26|21233.26|21353.7|21233.7|21353.92|21233.92|21353.2|21233.2|10
1638077230000|2021-11-28 05:27:10|21353.24|21233.24|21356.25|21236.25|21356.25|21236.25|21352.92|21232.92|10
1638077240000|2021-11-28 05:27:20|21355.26|21235.26|21355.99|21235.99|21355.99|21235.99|21355.26|21235.26|9
1638077250000|2021-11-28 05:27:30|21355.6|21235.6|21358.03|21238.03|21358.03|21238.03|21355.42|21235.42|9
1638077260000|2021-11-28 05:27:40|21357.47|21237.47|21356.98|21236.98|21357.86|21237.86|21356.68|21236.68|8
1638077270000|2021-11-28 05:27:50|21357.23|21237.23|21363.14|21243.14|21363.14|21243.14|21357.16|21237.16|8
1638077280000|2021-11-28 05:28:00|21363.17|21243.17|21361.85|21241.85|21363.31|21243.31|21361.85|21241.85|10
1638077290000|2021-11-28 05:28:10|21358.38|21238.38|21356.35|21236.35|21358.38|21238.38|21356.35|21236.35|10
1638077300000|2021-11-28 05:28:20|21356.32|21236.32|21353.1|21233.1|21356.77|21236.77|21353.1|21233.1|10
1638077310000|2021-11-28 05:28:30|21353.32|21233.32|21351.44|21231.44|21353.32|21233.32|21350.99|21230.99|10
1638077320000|2021-11-28 05:28:40|21351.02|21231.02|21352.73|21232.73|21352.97|21232.97|21351.02|21231.02|10
1638077330000|2021-11-28 05:28:50|21353.21|21233.21|21352.85|21232.85|21353.31|21233.31|21352.85|21232.85|10
1638077340000|2021-11-28 05:29:00|21352.71|21232.71|21350.63|21230.63|21352.71|21232.71|21350.63|21230.63|10
1638077350000|2021-11-28 05:29:10|21350.54|21230.54|21351.09|21231.09|21351.09|21231.09|21349.54|21229.54|9
1638077360000|2021-11-28 05:29:20|21351.08|21231.08|21351.54|21231.54|21351.63|21231.63|21350.3|21230.3|10
1638077370000|2021-11-28 05:29:30|21351.68|21231.68|21352.72|21232.72|21352.82|21232.82|21351.34|21231.34|9
1638077380000|2021-11-28 05:29:40|21351.81|21231.81|21355.12|21235.12|21355.12|21235.12|21351.66|21231.66|10
1638077390000|2021-11-28 05:29:50|21356.43|21236.43|21351.61|21231.61|21356.43|21236.43|21351.61|21231.61|10
1638077400000|2021-11-28 05:30:00|21351.11|21231.11|21345.65|21225.65|21351.19|21231.19|21345.65|21225.65|10
1638077410000|2021-11-28 05:30:10|21345.08|21225.08|21343.2|21223.2|21345.08|21225.08|21343.2|21223.2|8
1638077420000|2021-11-28 05:30:20|21342.61|21222.61|21339.59|21219.59|21343.75|21223.75|21339.59|21219.59|9
1638077430000|2021-11-28 05:30:30|21338.29|21218.29|21335.53|21215.53|21338.29|21218.29|21334.46|21214.46|10
1638077440000|2021-11-28 05:30:40|21335.56|21215.56|21334.93|21214.93|21335.56|21215.56|21333.33|21213.33|8
1638077450000|2021-11-28 05:30:50|21335.01|21215.01|21335.07|21215.07|21335.29|21215.29|21334.45|21214.45|9
1638077460000|2021-11-28 05:31:00|21334.47|21214.47|21332.44|21212.44|21334.5|21214.5|21332.44|21212.44|10
1638077470000|2021-11-28 05:31:10|21332.53|21212.53|21332.5|21212.5|21332.64|21212.64|21332.12|21212.12|10
1638077480000|2021-11-28 05:31:20|21333.44|21213.44|21334.13|21214.13|21334.38|21214.38|21333.44|21213.44|10
1638077490000|2021-11-28 05:31:30|21334.65|21214.65|21335.52|21215.52|21335.52|21215.52|21334|21214|9
1638077500000|2021-11-28 05:31:40|21336.02|21216.02|21341.16|21221.16|21341.16|21221.16|21336.02|21216.02|10
1638077510000|2021-11-28 05:31:50|21341.29|21221.29|21344.76|21224.76|21344.76|21224.76|21341.29|21221.29|10
1638077520000|2021-11-28 05:32:00|21344.96|21224.96|21345.42|21225.42|21345.44|21225.44|21344.45|21224.45|9
1638077530000|2021-11-28 05:32:10|21345.96|21225.96|21344.51|21224.51|21346.28|21226.28|21344.43|21224.43|10
1638077540000|2021-11-28 05:32:20|21344.38|21224.38|21343.8|21223.8|21344.89|21224.89|21343.68|21223.68|9
1638077550000|2021-11-28 05:32:30|21343.78|21223.78|21345.5|21225.5|21345.59|21225.59|21343.78|21223.78|9
1638077560000|2021-11-28 05:32:40|21345.79|21225.79|21347.96|21227.96|21347.96|21227.96|21345.79|21225.79|9
1638077570000|2021-11-28 05:32:50|21348.22|21228.22|21349.81|21229.81|21349.81|21229.81|21348.22|21228.22|7
1638077580000|2021-11-28 05:33:00|21351.35|21231.35|21355.86|21235.86|21355.86|21235.86|21351.35|21231.35|8
1638077590000|2021-11-28 05:33:10|21356.21|21236.21|21359.21|21239.21|21359.21|21239.21|21356.21|21236.21|10
1638077600000|2021-11-28 05:33:20|21360.24|21240.24|21359.83|21239.83|21361.02|21241.02|21359.13|21239.13|9
1638077610000|2021-11-28 05:33:30|21361.63|21241.63|21361.54|21241.54|21361.63|21241.63|21361.5|21241.5|7
1638077620000|2021-11-28 05:33:40|21362.01|21242.01|21364.05|21244.05|21364.05|21244.05|21361.76|21241.76|9
1638077630000|2021-11-28 05:33:50|21364.24|21244.24|21370.37|21250.37|21372.03|21252.03|21364.24|21244.24|10
1638077640000|2021-11-28 05:34:00|21370.43|21250.43|21369.75|21249.75|21371.35|21251.35|21369.75|21249.75|8
1638077650000|2021-11-28 05:34:10|21369.03|21249.03|21368.75|21248.75|21369.23|21249.23|21368.75|21248.75|10
1638077660000|2021-11-28 05:34:20|21368.91|21248.91|21367.93|21247.93|21369.11|21249.11|21367.93|21247.93|10
1638077670000|2021-11-28 05:34:30|21368.85|21248.85|21369.38|21249.38|21370.23|21250.23|21368.06|21248.06|10
1638077680000|2021-11-28 05:34:40|21369.21|21249.21|21366.06|21246.06|21369.21|21249.21|21366.06|21246.06|9
1638077690000|2021-11-28 05:34:50|21366.09|21246.09|21367.12|21247.12|21367.12|21247.12|21366.09|21246.09|10
1638077700000|2021-11-28 05:35:00|21367.15|21247.15|21366.65|21246.65|21367.15|21247.15|21366.42|21246.42|10
1638077710000|2021-11-28 05:35:10|21366.55|21246.55|21368.66|21248.66|21368.66|21248.66|21366.19|21246.19|10
1638077720000|2021-11-28 05:35:20|21368.02|21248.02|21367.75|21247.75|21368.02|21248.02|21367.44|21247.44|9
1638077730000|2021-11-28 05:35:30|21367.57|21247.57|21368.34|21248.34|21369.38|21249.38|21367.57|21247.57|8
1638077740000|2021-11-28 05:35:40|21368.32|21248.32|21366.55|21246.55|21368.35|21248.35|21366.55|21246.55|9
1638077750000|2021-11-28 05:35:50|21367.44|21247.44|21364.6|21244.6|21367.44|21247.44|21364.6|21244.6|10
1638077760000|2021-11-28 05:36:00|21364.9|21244.9|21366.51|21246.51|21366.73|21246.73|21364.33|21244.33|8
1638077770000|2021-11-28 05:36:10|21367.02|21247.02|21368.14|21248.14|21368.48|21248.48|21367.02|21247.02|10
1638077780000|2021-11-28 05:36:20|21368.15|21248.15|21369.54|21249.54|21369.65|21249.65|21368.15|21248.15|8
1638077790000|2021-11-28 05:36:30|21368.64|21248.64|21367.58|21247.58|21368.81|21248.81|21367.49|21247.49|9
1638077800000|2021-11-28 05:36:40|21368.49|21248.49|21367.45|21247.45|21369.02|21249.02|21367.45|21247.45|9
1638077810000|2021-11-28 05:36:50|21366.95|21246.95|21364.55|21244.55|21366.95|21246.95|21364.55|21244.55|10
1638077820000|2021-11-28 05:37:00|21363.2|21243.2|21362.54|21242.54|21363.52|21243.52|21362.54|21242.54|10
1638077830000|2021-11-28 05:37:10|21362.31|21242.31|21362.34|21242.34|21362.4|21242.4|21361.54|21241.54|9
1638077840000|2021-11-28 05:37:20|21362.19|21242.19|21360.06|21240.06|21362.62|21242.62|21360.06|21240.06|9
1638077850000|2021-11-28 05:37:30|21359.77|21239.77|21358.89|21238.89|21359.79|21239.79|21358.54|21238.54|10
1638077860000|2021-11-28 05:37:40|21359.86|21239.86|21355.95|21235.95|21359.86|21239.86|21355.95|21235.95|10
1638077870000|2021-11-28 05:37:50|21355.63|21235.63|21350.66|21230.66|21355.63|21235.63|21350.66|21230.66|9
1638077880000|2021-11-28 05:38:00|21350.68|21230.68|21350.09|21230.09|21351.63|21231.63|21350.09|21230.09|10
1638077890000|2021-11-28 05:38:10|21349.63|21229.63|21348.72|21228.72|21349.63|21229.63|21348.15|21228.15|9
1638077900000|2021-11-28 05:38:20|21349.37|21229.37|21349.86|21229.86|21349.93|21229.93|21348.78|21228.78|8
1638077910000|2021-11-28 05:38:30|21349.22|21229.22|21344.81|21224.81|21349.33|21229.33|21344.81|21224.81|10
1638077920000|2021-11-28 05:38:40|21344.93|21224.93|21341.15|21221.15|21344.93|21224.93|21341.15|21221.15|10
1638077930000|2021-11-28 05:38:50|21340.78|21220.78|21340.48|21220.48|21340.78|21220.78|21339.86|21219.86|10
1638077940000|2021-11-28 05:39:00|21339.86|21219.86|21339.4|21219.4|21339.91|21219.91|21339.4|21219.4|10
1638077950000|2021-11-28 05:39:10|21339.18|21219.18|21341.16|21221.16|21341.16|21221.16|21339.18|21219.18|9
1638077960000|2021-11-28 05:39:20|21341.6|21221.6|21343.22|21223.22|21343.27|21223.27|21341.56|21221.56|9
1638077970000|2021-11-28 05:39:30|21343.03|21223.03|21339.05|21219.05|21343.03|21223.03|21339.05|21219.05|10
1638077980000|2021-11-28 05:39:40|21338.38|21218.38|21333.98|21213.98|21338.38|21218.38|21333.98|21213.98|10
1638077990000|2021-11-28 05:39:50|21335.06|21215.06|21332.65|21212.65|21335.27|21215.27|21332.65|21212.65|10
1638078000000|2021-11-28 05:40:00|21332.57|21212.57|21330.48|21210.48|21332.57|21212.57|21330.31|21210.31|10
1638078010000|2021-11-28 05:40:10|21328.93|21208.93|21324.16|21204.16|21328.93|21208.93|21324.16|21204.16|8
1638078020000|2021-11-28 05:40:20|21324.13|21204.13|21321.4|21201.4|21324.13|21204.13|21321.4|21201.4|9
1638078030000|2021-11-28 05:40:30|21321.33|21201.33|21319.68|21199.68|21321.47|21201.47|21319.68|21199.68|10
1638078040000|2021-11-28 05:40:40|21319.23|21199.23|21310.89|21190.89|21319.25|21199.25|21310.89|21190.89|10
1638078050000|2021-11-28 05:40:50|21310.98|21190.98|21303.57|21183.57|21311.04|21191.04|21303.57|21183.57|9
1638078060000|2021-11-28 05:41:00|21304.23|21184.23|21301.9|21181.9|21304.33|21184.33|21301.72|21181.72|10
1638078070000|2021-11-28 05:41:10|21301.01|21181.01|21301.73|21181.73|21302.31|21182.31|21300.89|21180.89|10
1638078080000|2021-11-28 05:41:20|21301.15|21181.15|21298.04|21178.04|21301.29|21181.29|21297.58|21177.58|10
1638078090000|2021-11-28 05:41:30|21298.3|21178.3|21298.69|21178.69|21298.69|21178.69|21297.9|21177.9|10
1638078100000|2021-11-28 05:41:40|21298.92|21178.92|21299.84|21179.84|21299.84|21179.84|21298.38|21178.38|10
1638078110000|2021-11-28 05:41:50|21298.49|21178.49|21298.1|21178.1|21298.49|21178.49|21297.4|21177.4|7
1638078120000|2021-11-28 05:42:00|21298.66|21178.66|21296.28|21176.28|21298.66|21178.66|21296.28|21176.28|8
1638078130000|2021-11-28 05:42:10|21297.12|21177.12|21295.86|21175.86|21297.12|21177.12|21295.86|21175.86|8
1638078140000|2021-11-28 05:42:20|21295.81|21175.81|21297.77|21177.77|21297.77|21177.77|21295.8|21175.8|8
1638078150000|2021-11-28 05:42:30|21297.78|21177.78|21294.33|21174.33|21297.81|21177.81|21294.26|21174.26|10
1638078160000|2021-11-28 05:42:40|21294.24|21174.24|21294.35|21174.35|21295.83|21175.83|21294.24|21174.24|10
1638078170000|2021-11-28 05:42:50|21294.6|21174.6|21293.78|21173.78|21294.7|21174.7|21293.78|21173.78|10
1638078180000|2021-11-28 05:43:00|21293.54|21173.54|21292.79|21172.79|21293.62|21173.62|21292.79|21172.79|7
1638078190000|2021-11-28 05:43:10|21293.79|21173.79|21293.13|21173.13|21294.09|21174.09|21293.13|21173.13|10
1638078200000|2021-11-28 05:43:20|21293.18|21173.18|21293.22|21173.22|21293.22|21173.22|21292.76|21172.76|9
1638078210000|2021-11-28 05:43:30|21293.81|21173.81|21297.13|21177.13|21297.32|21177.32|21293.79|21173.79|10
1638078220000|2021-11-28 05:43:40|21298.24|21178.24|21298.38|21178.38|21299.15|21179.15|21297.88|21177.88|9
1638078230000|2021-11-28 05:43:50|21297.82|21177.82|21297.69|21177.69|21298.43|21178.43|21297.69|21177.69|9
1638078240000|2021-11-28 05:44:00|21297.34|21177.34|21297.91|21177.91|21297.91|21177.91|21296.07|21176.07|10
1638078250000|2021-11-28 05:44:10|21297.54|21177.54|21301.19|21181.19|21301.19|21181.19|21297.24|21177.24|9
1638078260000|2021-11-28 05:44:20|21301.04|21181.04|21303.7|21183.7|21305.93|21185.93|21301.04|21181.04|9
1638078270000|2021-11-28 05:44:30|21305.26|21185.26|21308.76|21188.76|21308.76|21188.76|21305.26|21185.26|10
1638078280000|2021-11-28 05:44:40|21308.34|21188.34|21309.88|21189.88|21310.18|21190.18|21308.34|21188.34|8
1638078290000|2021-11-28 05:44:50|21309.87|21189.87|21311.26|21191.26|21311.26|21191.26|21309.87|21189.87|10
1638078300000|2021-11-28 05:45:00|21310.26|21190.26|21310.26|21190.26|21310.85|21190.85|21310.03|21190.03|10
1638078310000|2021-11-28 05:45:10|21310.04|21190.04|21309.75|21189.75|21310.19|21190.19|21309.37|21189.37|9
1638078320000|2021-11-28 05:45:20|21309.79|21189.79|21309.44|21189.44|21309.82|21189.82|21308.98|21188.98|10
1638078330000|2021-11-28 05:45:30|21309.25|21189.25|21311.32|21191.32|21311.55|21191.55|21309.25|21189.25|10
1638078340000|2021-11-28 05:45:40|21311.45|21191.45|21314.12|21194.12|21314.12|21194.12|21311.44|21191.44|10
1638078350000|2021-11-28 05:45:50|21313.65|21193.65|21317.14|21197.14|21317.14|21197.14|21313.65|21193.65|8
1638078360000|2021-11-28 05:46:00|21318.4|21198.4|21321.8|21201.8|21321.8|21201.8|21318.4|21198.4|10
1638078370000|2021-11-28 05:46:10|21321.99|21201.99|21324.42|21204.42|21324.42|21204.42|21321.19|21201.19|10
1638078380000|2021-11-28 05:46:20|21325.08|21205.08|21332.11|21212.11|21332.11|21212.11|21325.08|21205.08|9
1638078390000|2021-11-28 05:46:30|21332.1|21212.1|21332.04|21212.04|21332.36|21212.36|21332.04|21212.04|8
1638078400000|2021-11-28 05:46:40|21332.8|21212.8|21332.78|21212.78|21334.33|21214.33|21332.73|21212.73|9
1638078410000|2021-11-28 05:46:50|21332.94|21212.94|21333.37|21213.37|21333.37|21213.37|21332.25|21212.25|10
1638078420000|2021-11-28 05:47:00|21333|21213|21335.45|21215.45|21335.45|21215.45|21332.86|21212.86|8
1638078430000|2021-11-28 05:47:10|21334.76|21214.76|21336.35|21216.35|21336.35|21216.35|21334.02|21214.02|10
1638078440000|2021-11-28 05:47:20|21336.44|21216.44|21333.76|21213.76|21336.54|21216.54|21333.76|21213.76|9
1638078450000|2021-11-28 05:47:30|21333.51|21213.51|21332.27|21212.27|21333.59|21213.59|21332.09|21212.09|10
1638078460000|2021-11-28 05:47:40|21332.4|21212.4|21339.97|21219.97|21339.97|21219.97|21332.4|21212.4|9
1638078470000|2021-11-28 05:47:50|21340.1|21220.1|21339.79|21219.79|21340.11|21220.11|21338.18|21218.18|10
1638078480000|2021-11-28 05:48:00|21340.89|21220.89|21342.2|21222.2|21343.53|21223.53|21340.89|21220.89|9
1638078490000|2021-11-28 05:48:10|21342.89|21222.89|21340.59|21220.59|21343.12|21223.12|21340.59|21220.59|9
1638078500000|2021-11-28 05:48:20|21340.68|21220.68|21339.78|21219.78|21340.95|21220.95|21339.78|21219.78|10
1638078510000|2021-11-28 05:48:30|21339.82|21219.82|21339.29|21219.29|21339.95|21219.95|21338.87|21218.87|7
1638078520000|2021-11-28 05:48:40|21339.25|21219.25|21338.51|21218.51|21339.25|21219.25|21338.51|21218.51|9
1638078530000|2021-11-28 05:48:50|21338.45|21218.45|21341.05|21221.05|21341.05|21221.05|21338.45|21218.45|10
1638078540000|2021-11-28 05:49:00|21341.67|21221.67|21343.01|21223.01|21343.01|21223.01|21341.67|21221.67|8
1638078550000|2021-11-28 05:49:10|21343.9|21223.9|21344.99|21224.99|21345.64|21225.64|21343.9|21223.9|10
1638078560000|2021-11-28 05:49:20|21345.03|21225.03|21347.21|21227.21|21347.21|21227.21|21345.03|21225.03|8
1638078570000|2021-11-28 05:49:30|21348.11|21228.11|21350.55|21230.55|21350.78|21230.78|21347.92|21227.92|9
1638078580000|2021-11-28 05:49:40|21350.73|21230.73|21352.89|21232.89|21352.99|21232.99|21350.73|21230.73|9
1638078590000|2021-11-28 05:49:50|21353.01|21233.01|21356.94|21236.94|21356.94|21236.94|21353.01|21233.01|9
1638078600000|2021-11-28 05:50:00|21357.07|21237.07|21359.84|21239.84|21359.84|21239.84|21357.07|21237.07|9
1638078610000|2021-11-28 05:50:10|21360.51|21240.51|21363.32|21243.32|21363.32|21243.32|21360.51|21240.51|10
1638078620000|2021-11-28 05:50:20|21364.06|21244.06|21363.78|21243.78|21364.57|21244.57|21363.78|21243.78|9
1638078630000|2021-11-28 05:50:30|21362.93|21242.93|21360.94|21240.94|21362.93|21242.93|21360.94|21240.94|10
1638078640000|2021-11-28 05:50:40|21360.85|21240.85|21361.96|21241.96|21362.2|21242.2|21360.33|21240.33|9
1638078650000|2021-11-28 05:50:50|21362.06|21242.06|21362.29|21242.29|21362.77|21242.77|21362|21242|9
1638078660000|2021-11-28 05:51:00|21362.51|21242.51|21366.29|21246.29|21367.21|21247.21|21362.51|21242.51|9
1638078670000|2021-11-28 05:51:10|21366.18|21246.18|21366.01|21246.01|21366.43|21246.43|21365.52|21245.52|8
1638078680000|2021-11-28 05:51:20|21365.91|21245.91|21365.33|21245.33|21365.91|21245.91|21364.48|21244.48|9
1638078690000|2021-11-28 05:51:30|21365.96|21245.96|21363.55|21243.55|21365.97|21245.97|21363.55|21243.55|8
1638078700000|2021-11-28 05:51:40|21363.78|21243.78|21362.9|21242.9|21363.86|21243.86|21362.77|21242.77|10
1638078710000|2021-11-28 05:51:50|21362.87|21242.87|21363.65|21243.65|21364.72|21244.72|21362.87|21242.87|9
1638078720000|2021-11-28 05:52:00|21364.15|21244.15|21363.65|21243.65|21365.43|21245.43|21363.57|21243.57|10
1638078730000|2021-11-28 05:52:10|21363.31|21243.31|21362.51|21242.51|21363.31|21243.31|21362.09|21242.09|10
1638078740000|2021-11-28 05:52:20|21362.5|21242.5|21360.22|21240.22|21362.5|21242.5|21359.66|21239.66|10
1638078750000|2021-11-28 05:52:30|21359.57|21239.57|21358.68|21238.68|21360.17|21240.17|21358.68|21238.68|8
1638078760000|2021-11-28 05:52:40|21358.13|21238.13|21355.81|21235.81|21358.16|21238.16|21355.81|21235.81|9
1638078770000|2021-11-28 05:52:50|21355.9|21235.9|21354.99|21234.99|21356.02|21236.02|21354.83|21234.83|10
1638078780000|2021-11-28 05:53:00|21354.73|21234.73|21357.44|21237.44|21357.45|21237.45|21354.73|21234.73|9
1638078790000|2021-11-28 05:53:10|21357.26|21237.26|21353.57|21233.57|21358.21|21238.21|21353.57|21233.57|10
1638078800000|2021-11-28 05:53:20|21353.47|21233.47|21352.51|21232.51|21353.82|21233.82|21351.71|21231.71|9
1638078810000|2021-11-28 05:53:30|21353.19|21233.19|21352.2|21232.2|21353.49|21233.49|21352.2|21232.2|9
1638078820000|2021-11-28 05:53:40|21352.08|21232.08|21350.86|21230.86|21352.23|21232.23|21350.86|21230.86|9
1638078830000|2021-11-28 05:53:50|21351.11|21231.11|21348.22|21228.22|21351.21|21231.21|21347.68|21227.68|10
1638078840000|2021-11-28 05:54:00|21348.48|21228.48|21347.63|21227.63|21348.48|21228.48|21347.35|21227.35|10
1638078850000|2021-11-28 05:54:10|21346.65|21226.65|21346.46|21226.46|21346.7|21226.7|21346.28|21226.28|10
1638078860000|2021-11-28 05:54:20|21346.41|21226.41|21345.53|21225.53|21346.85|21226.85|21345.16|21225.16|10
1638078870000|2021-11-28 05:54:30|21345.61|21225.61|21346.5|21226.5|21346.77|21226.77|21345.61|21225.61|9
1638078880000|2021-11-28 05:54:40|21346.48|21226.48|21345|21225|21346.48|21226.48|21345|21225|10
1638078890000|2021-11-28 05:54:50|21344.55|21224.55|21344.69|21224.69|21344.88|21224.88|21344.09|21224.09|10
1638078900000|2021-11-28 05:55:00|21344.73|21224.73|21350.43|21230.43|21350.95|21230.95|21344.73|21224.73|9
1638078910000|2021-11-28 05:55:10|21350.21|21230.21|21349.3|21229.3|21350.87|21230.87|21349.1|21229.1|10
1638078920000|2021-11-28 05:55:20|21349.52|21229.52|21354.37|21234.37|21354.37|21234.37|21349.52|21229.52|10
1638078930000|2021-11-28 05:55:30|21354.38|21234.38|21355.14|21235.14|21355.22|21235.22|21354.38|21234.38|9
1638078940000|2021-11-28 05:55:40|21355.21|21235.21|21355.74|21235.74|21356.01|21236.01|21355.21|21235.21|10
1638078950000|2021-11-28 05:55:50|21355.77|21235.77|21355.89|21235.89|21356.09|21236.09|21355.77|21235.77|10
1638078960000|2021-11-28 05:56:00|21356.09|21236.09|21356.13|21236.13|21356.34|21236.34|21355.98|21235.98|9
1638078970000|2021-11-28 05:56:10|21356.4|21236.4|21357.4|21237.4|21357.4|21237.4|21356.38|21236.38|10
1638078980000|2021-11-28 05:56:20|21357.64|21237.64|21360.42|21240.42|21360.42|21240.42|21356.16|21236.16|10
1638078990000|2021-11-28 05:56:30|21360.72|21240.72|21360.75|21240.75|21360.97|21240.97|21360.6|21240.6|10
1638079000000|2021-11-28 05:56:40|21360.38|21240.38|21361.8|21241.8|21361.87|21241.87|21360.31|21240.31|10
1638079010000|2021-11-28 05:56:50|21361.52|21241.52|21361.08|21241.08|21361.74|21241.74|21360.94|21240.94|10
1638079020000|2021-11-28 05:57:00|21361.05|21241.05|21360.7|21240.7|21361.09|21241.09|21360.7|21240.7|9
1638079030000|2021-11-28 05:57:10|21361.01|21241.01|21357.63|21237.63|21361.01|21241.01|21357.63|21237.63|10
1638079040000|2021-11-28 05:57:20|21359.94|21239.94|21360.22|21240.22|21361.52|21241.52|21359.94|21239.94|9
1638079050000|2021-11-28 05:57:30|21359.93|21239.93|21362.37|21242.37|21362.51|21242.51|21359.67|21239.67|10
1638079060000|2021-11-28 05:57:40|21362.26|21242.26|21363.17|21243.17|21363.35|21243.35|21360.62|21240.62|10
1638079070000|2021-11-28 05:57:50|21363.25|21243.25|21365.37|21245.37|21365.37|21245.37|21363.25|21243.25|10
1638079080000|2021-11-28 05:58:00|21365.34|21245.34|21366.22|21246.22|21366.36|21246.36|21365.34|21245.34|10
1638079090000|2021-11-28 05:58:10|21366.06|21246.06|21372.08|21252.08|21372.08|21252.08|21366.06|21246.06|10
1638079100000|2021-11-28 05:58:20|21371.96|21251.96|21372.12|21252.12|21372.12|21252.12|21371.55|21251.55|10
1638079110000|2021-11-28 05:58:30|21372.16|21252.16|21375.88|21255.88|21375.88|21255.88|21372.16|21252.16|10
1638079120000|2021-11-28 05:58:40|21376|21256|21378.66|21258.66|21378.67|21258.67|21375.35|21255.35|7
1638079130000|2021-11-28 05:58:50|21379.43|21259.43|21381.05|21261.05|21381.27|21261.27|21378.64|21258.64|10
1638079140000|2021-11-28 05:59:00|21382.6|21262.6|21386.94|21266.94|21386.94|21266.94|21382.6|21262.6|10
1638079150000|2021-11-28 05:59:10|21387.02|21267.02|21389.16|21269.16|21389.27|21269.27|21387.02|21267.02|9
1638079160000|2021-11-28 05:59:20|21389.25|21269.25|21392.52|21272.52|21392.66|21272.66|21389.16|21269.16|9
1638079170000|2021-11-28 05:59:30|21393.49|21273.49|21392.73|21272.73|21393.92|21273.92|21392.73|21272.73|8
1638079180000|2021-11-28 05:59:40|21393.37|21273.37|21396|21276|21396.54|21276.54|21393.37|21273.37|10
1638079190000|2021-11-28 05:59:50|21396.4|21276.4|21397.06|21277.06|21398.13|21278.13|21396.4|21276.4|10
1638079200000|2021-11-28 06:00:00|21395.83|21275.83|21396.6|21276.6|21397.68|21277.68|21395.83|21275.83|10
1638079210000|2021-11-28 06:00:10|21396.9|21276.9|21397.49|21277.49|21398.29|21278.29|21396.9|21276.9|10
1638079220000|2021-11-28 06:00:20|21397.71|21277.71|21402.47|21282.47|21402.53|21282.53|21397.51|21277.51|10
1638079230000|2021-11-28 06:00:30|21402.13|21282.13|21402.4|21282.4|21403.29|21283.29|21402.05|21282.05|10
1638079240000|2021-11-28 06:00:40|21402.17|21282.17|21402.51|21282.51|21403.15|21283.15|21402.17|21282.17|10
1638079250000|2021-11-28 06:00:50|21400.6|21280.6|21397.41|21277.41|21400.78|21280.78|21397.26|21277.26|9
1638079260000|2021-11-28 06:01:00|21395.78|21275.78|21387.17|21267.17|21395.78|21275.78|21387.17|21267.17|10
1638079270000|2021-11-28 06:01:10|21386.78|21266.78|21381.63|21261.63|21386.78|21266.78|21380.83|21260.83|9
1638079280000|2021-11-28 06:01:20|21381.44|21261.44|21382.74|21262.74|21382.89|21262.89|21381.44|21261.44|9
1638079290000|2021-11-28 06:01:30|21382.78|21262.78|21382.39|21262.39|21383.17|21263.17|21381.66|21261.66|10
1638079300000|2021-11-28 06:01:40|21382.07|21262.07|21381.27|21261.27|21382.56|21262.56|21380.6|21260.6|10
1638079310000|2021-11-28 06:01:50|21381.52|21261.52|21379.87|21259.87|21381.52|21261.52|21379.83|21259.83|9
1638079320000|2021-11-28 06:02:00|21378.37|21258.37|21378.2|21258.2|21378.37|21258.37|21377.79|21257.79|10
1638079330000|2021-11-28 06:02:10|21378.88|21258.88|21377.63|21257.63|21378.91|21258.91|21377.46|21257.46|10
1638079340000|2021-11-28 06:02:20|21377.73|21257.73|21376.25|21256.25|21377.87|21257.87|21376.25|21256.25|9
1638079350000|2021-11-28 06:02:30|21376.07|21256.07|21374.54|21254.54|21376.07|21256.07|21374.07|21254.07|9
1638079360000|2021-11-28 06:02:40|21373.78|21253.78|21371.4|21251.4|21373.78|21253.78|21371.4|21251.4|10
1638079370000|2021-11-28 06:02:50|21371.68|21251.68|21370.68|21250.68|21371.68|21251.68|21370.68|21250.68|10
1638079380000|2021-11-28 06:03:00|21370.58|21250.58|21372.21|21252.21|21372.21|21252.21|21370.58|21250.58|9
1638079390000|2021-11-28 06:03:10|21371.6|21251.6|21368.17|21248.17|21371.6|21251.6|21368.17|21248.17|10
1638079400000|2021-11-28 06:03:20|21368.21|21248.21|21368.75|21248.75|21368.77|21248.77|21367.76|21247.76|8
1638079410000|2021-11-28 06:03:30|21368.77|21248.77|21368.18|21248.18|21368.77|21248.77|21368.14|21248.14|7
1638079420000|2021-11-28 06:03:40|21367.86|21247.86|21368.89|21248.89|21368.89|21248.89|21367.86|21247.86|10
1638079430000|2021-11-28 06:03:50|21369.22|21249.22|21369.28|21249.28|21369.73|21249.73|21368.81|21248.81|10
1638079440000|2021-11-28 06:04:00|21369.03|21249.03|21371.05|21251.05|21371.05|21251.05|21369.03|21249.03|10
1638079450000|2021-11-28 06:04:10|21371.27|21251.27|21371.66|21251.66|21371.66|21251.66|21370.92|21250.92|9
1638079460000|2021-11-28 06:04:20|21371.05|21251.05|21369.5|21249.5|21371.23|21251.23|21368.85|21248.85|10
1638079470000|2021-11-28 06:04:30|21369.59|21249.59|21368.85|21248.85|21369.74|21249.74|21368.61|21248.61|9
1638079480000|2021-11-28 06:04:40|21368.94|21248.94|21367.24|21247.24|21369.22|21249.22|21367.24|21247.24|8
1638079490000|2021-11-28 06:04:50|21367.03|21247.03|21364.48|21244.48|21367.03|21247.03|21364.48|21244.48|10
1638079500000|2021-11-28 06:05:00|21364.2|21244.2|21364.14|21244.14|21364.47|21244.47|21363.68|21243.68|10
1638079510000|2021-11-28 06:05:10|21363.76|21243.76|21362.51|21242.51|21363.76|21243.76|21362.51|21242.51|8
1638079520000|2021-11-28 06:05:20|21360|21240|21358.46|21238.46|21360|21240|21358.37|21238.37|10
1638079530000|2021-11-28 06:05:30|21358.78|21238.78|21360.22|21240.22|21360.22|21240.22|21358.78|21238.78|9
1638079540000|2021-11-28 06:05:40|21360.24|21240.24|21361.07|21241.07|21361.15|21241.15|21360.19|21240.19|8
1638079550000|2021-11-28 06:05:50|21362.13|21242.13|21364.36|21244.36|21364.36|21244.36|21362.13|21242.13|8
1638079560000|2021-11-28 06:06:00|21364.32|21244.32|21369.45|21249.45|21369.47|21249.47|21364.32|21244.32|9
1638079570000|2021-11-28 06:06:10|21368.99|21248.99|21368.64|21248.64|21369.42|21249.42|21368.64|21248.64|9
1638079580000|2021-11-28 06:06:20|21368.27|21248.27|21366.82|21246.82|21368.31|21248.31|21366.34|21246.34|8
1638079590000|2021-11-28 06:06:30|21366.76|21246.76|21367.7|21247.7|21367.92|21247.92|21366.76|21246.76|9
1638079600000|2021-11-28 06:06:40|21367.38|21247.38|21365.92|21245.92|21367.69|21247.69|21365.92|21245.92|10
1638079610000|2021-11-28 06:06:50|21365.84|21245.84|21365.68|21245.68|21365.84|21245.84|21365.55|21245.55|8
1638079620000|2021-11-28 06:07:00|21365.54|21245.54|21366.33|21246.33|21366.33|21246.33|21365.36|21245.36|8
1638079630000|2021-11-28 06:07:10|21366.69|21246.69|21368.04|21248.04|21368.04|21248.04|21366.66|21246.66|9
1638079640000|2021-11-28 06:07:20|21367.31|21247.31|21368.55|21248.55|21368.55|21248.55|21367.31|21247.31|9
1638079650000|2021-11-28 06:07:30|21367.21|21247.21|21365.57|21245.57|21367.58|21247.58|21365.57|21245.57|9
1638079660000|2021-11-28 06:07:40|21365.53|21245.53|21364.54|21244.54|21365.53|21245.53|21364.54|21244.54|8
1638079670000|2021-11-28 06:07:50|21364.53|21244.53|21362.54|21242.54|21364.67|21244.67|21362.54|21242.54|10
1638079680000|2021-11-28 06:08:00|21362.56|21242.56|21361.86|21241.86|21362.56|21242.56|21361.74|21241.74|10
1638079690000|2021-11-28 06:08:10|21361.79|21241.79|21360.81|21240.81|21361.79|21241.79|21360.46|21240.46|10
1638079700000|2021-11-28 06:08:20|21360.74|21240.74|21361.79|21241.79|21361.79|21241.79|21360.74|21240.74|10
1638079710000|2021-11-28 06:08:30|21361.78|21241.78|21361.1|21241.1|21361.78|21241.78|21361.04|21241.04|9
1638079720000|2021-11-28 06:08:40|21359.99|21239.99|21360.31|21240.31|21360.98|21240.98|21359.99|21239.99|8
1638079730000|2021-11-28 06:08:50|21359.93|21239.93|21359.83|21239.83|21360.02|21240.02|21359.4|21239.4|10
1638079740000|2021-11-28 06:09:00|21360.53|21240.53|21359.53|21239.53|21360.53|21240.53|21358.98|21238.98|10
1638079750000|2021-11-28 06:09:10|21359.43|21239.43|21356.76|21236.76|21359.43|21239.43|21356.7|21236.7|10
1638079760000|2021-11-28 06:09:20|21355.32|21235.32|21352.43|21232.43|21355.32|21235.32|21352.43|21232.43|10
1638079770000|2021-11-28 06:09:30|21351.94|21231.94|21348.64|21228.64|21351.94|21231.94|21348.64|21228.64|10
1638079780000|2021-11-28 06:09:40|21347.86|21227.86|21342.78|21222.78|21347.86|21227.86|21342.78|21222.78|10
1638079790000|2021-11-28 06:09:50|21342.12|21222.12|21339.77|21219.77|21342.12|21222.12|21339.24|21219.24|10
1638079800000|2021-11-28 06:10:00|21340.14|21220.14|21338.46|21218.46|21340.16|21220.16|21338.4|21218.4|10
1638079810000|2021-11-28 06:10:10|21338.04|21218.04|21335.98|21215.98|21338.04|21218.04|21335.57|21215.57|9
1638079820000|2021-11-28 06:10:20|21335.67|21215.67|21335.67|21215.67|21335.7|21215.7|21335.1|21215.1|8
1638079830000|2021-11-28 06:10:30|21335.43|21215.43|21335.12|21215.12|21335.8|21215.8|21335.12|21215.12|10
1638079840000|2021-11-28 06:10:40|21334.56|21214.56|21333.09|21213.09|21334.56|21214.56|21333.09|21213.09|10
1638079850000|2021-11-28 06:10:50|21333.02|21213.02|21330.73|21210.73|21333.02|21213.02|21330.32|21210.32|10
1638079860000|2021-11-28 06:11:00|21330.96|21210.96|21328.94|21208.94|21331.06|21211.06|21328.5|21208.5|9
1638079870000|2021-11-28 06:11:10|21327.66|21207.66|21328.02|21208.02|21328.1|21208.1|21326.35|21206.35|9
1638079880000|2021-11-28 06:11:20|21326.79|21206.79|21326.93|21206.93|21327.73|21207.73|21324.94|21204.94|10
1638079890000|2021-11-28 06:11:30|21327.6|21207.6|21328.68|21208.68|21328.68|21208.68|21327.49|21207.49|9
1638079900000|2021-11-28 06:11:40|21328.47|21208.47|21329.95|21209.95|21330.26|21210.26|21328.33|21208.33|9
1638079910000|2021-11-28 06:11:50|21330.68|21210.68|21327.92|21207.92|21330.68|21210.68|21327.27|21207.27|10
1638079920000|2021-11-28 06:12:00|21329.07|21209.07|21334.14|21214.14|21334.14|21214.14|21328.83|21208.83|10
1638079930000|2021-11-28 06:12:10|21334.2|21214.2|21337.41|21217.41|21337.46|21217.46|21334.2|21214.2|10
1638079940000|2021-11-28 06:12:20|21337.39|21217.39|21336.65|21216.65|21337.57|21217.57|21335.82|21215.82|10
1638079950000|2021-11-28 06:12:30|21336.41|21216.41|21333.31|21213.31|21336.41|21216.41|21333.31|21213.31|10
1638079960000|2021-11-28 06:12:40|21331.75|21211.75|21327.47|21207.47|21331.75|21211.75|21327.47|21207.47|10
1638079970000|2021-11-28 06:12:50|21327.11|21207.11|21325.41|21205.41|21328.14|21208.14|21325.41|21205.41|10
1638079980000|2021-11-28 06:13:00|21325.2|21205.2|21324.7|21204.7|21325.54|21205.54|21324.7|21204.7|10
1638079990000|2021-11-28 06:13:10|21324.72|21204.72|21324.08|21204.08|21324.76|21204.76|21324.04|21204.04|10
1638080000000|2021-11-28 06:13:20|21323.61|21203.61|21320.91|21200.91|21323.61|21203.61|21320.91|21200.91|10
1638080010000|2021-11-28 06:13:30|21320.71|21200.71|21317.86|21197.86|21321.28|21201.28|21317.62|21197.62|10
1638080020000|2021-11-28 06:13:40|21318.32|21198.32|21318.03|21198.03|21318.32|21198.32|21317.92|21197.92|9
1638080030000|2021-11-28 06:13:50|21317.16|21197.16|21316.04|21196.04|21317.26|21197.26|21315.92|21195.92|9
1638080040000|2021-11-28 06:14:00|21315.41|21195.41|21314.6|21194.6|21315.41|21195.41|21313.65|21193.65|10
1638080050000|2021-11-28 06:14:10|21314.81|21194.81|21312.54|21192.54|21314.81|21194.81|21312.02|21192.02|9
1638080060000|2021-11-28 06:14:20|21312.72|21192.72|21312.05|21192.05|21313.45|21193.45|21311.94|21191.94|10
1638080070000|2021-11-28 06:14:30|21311.78|21191.78|21310.49|21190.49|21312.07|21192.07|21309.86|21189.86|10
1638080080000|2021-11-28 06:14:40|21311.74|21191.74|21313.06|21193.06|21313.06|21193.06|21311.74|21191.74|9
1638080090000|2021-11-28 06:14:50|21314.18|21194.18|21314.62|21194.62|21314.62|21194.62|21313.81|21193.81|8
1638080100000|2021-11-28 06:15:00|21314.89|21194.89|21313.83|21193.83|21315.07|21195.07|21313.83|21193.83|7
1638080110000|2021-11-28 06:15:10|21313.05|21193.05|21311.95|21191.95|21314.07|21194.07|21311.76|21191.76|10
1638080120000|2021-11-28 06:15:20|21311.46|21191.46|21309.98|21189.98|21311.46|21191.46|21309.35|21189.35|10
1638080130000|2021-11-28 06:15:30|21310.01|21190.01|21308.21|21188.21|21310.05|21190.05|21308.21|21188.21|7
1638080140000|2021-11-28 06:15:40|21307.7|21187.7|21306.75|21186.75|21307.7|21187.7|21306.54|21186.54|10
1638080150000|2021-11-28 06:15:50|21306.35|21186.35|21306.17|21186.17|21306.99|21186.99|21306.17|21186.17|9
1638080160000|2021-11-28 06:16:00|21305.89|21185.89|21303.68|21183.68|21306.33|21186.33|21303.68|21183.68|10
1638080170000|2021-11-28 06:16:10|21302.28|21182.28|21301.4|21181.4|21302.28|21182.28|21301.37|21181.37|10
1638080180000|2021-11-28 06:16:20|21301.39|21181.39|21301.07|21181.07|21302.01|21182.01|21300.96|21180.96|9
1638080190000|2021-11-28 06:16:30|21301.35|21181.35|21301.3|21181.3|21302.45|21182.45|21300.22|21180.22|9
1638080200000|2021-11-28 06:16:40|21301.23|21181.23|21301.56|21181.56|21302.33|21182.33|21300.72|21180.72|10
1638080210000|2021-11-28 06:16:50|21301.53|21181.53|21302.93|21182.93|21302.96|21182.96|21301.34|21181.34|9
1638080220000|2021-11-28 06:17:00|21304.52|21184.52|21307.21|21187.21|21307.21|21187.21|21304.52|21184.52|10
1638080230000|2021-11-28 06:17:10|21308.83|21188.83|21308.98|21188.98|21308.98|21188.98|21308.05|21188.05|10
1638080240000|2021-11-28 06:17:20|21309.91|21189.91|21312.97|21192.97|21312.97|21192.97|21309.91|21189.91|7
1638080250000|2021-11-28 06:17:30|21312.83|21192.83|21315.08|21195.08|21315.41|21195.41|21312.83|21192.83|9
1638080260000|2021-11-28 06:17:40|21314.34|21194.34|21317.51|21197.51|21317.83|21197.83|21314.34|21194.34|9
1638080270000|2021-11-28 06:17:50|21317.91|21197.91|21318.75|21198.75|21319.3|21199.3|21317.91|21197.91|7
1638080280000|2021-11-28 06:18:00|21320.09|21200.09|21325.23|21205.23|21325.23|21205.23|21320.09|21200.09|10
1638080290000|2021-11-28 06:18:10|21325.52|21205.52|21330.54|21210.54|21331.51|21211.51|21325.52|21205.52|9
1638080300000|2021-11-28 06:18:20|21330.53|21210.53|21329.98|21209.98|21330.98|21210.98|21329.84|21209.84|7
1638080310000|2021-11-28 06:18:30|21329.37|21209.37|21329.03|21209.03|21329.51|21209.51|21327.83|21207.83|10
1638080320000|2021-11-28 06:18:40|21328.19|21208.19|21326.82|21206.82|21328.19|21208.19|21326.82|21206.82|10
1638080330000|2021-11-28 06:18:50|21326|21206|21321.91|21201.91|21326|21206|21321.29|21201.29|10
1638080340000|2021-11-28 06:19:00|21321.25|21201.25|21321.36|21201.36|21321.44|21201.44|21320.47|21200.47|8
1638080350000|2021-11-28 06:19:10|21322.96|21202.96|21328.18|21208.18|21328.18|21208.18|21322.96|21202.96|8
1638080360000|2021-11-28 06:19:20|21328.21|21208.21|21328.42|21208.42|21329.11|21209.11|21328.21|21208.21|9
1638080370000|2021-11-28 06:19:30|21328.73|21208.73|21328.91|21208.91|21328.91|21208.91|21327.77|21207.77|8
1638080380000|2021-11-28 06:19:40|21328.89|21208.89|21328.13|21208.13|21329.61|21209.61|21328.03|21208.03|8
1638080390000|2021-11-28 06:19:50|21327.95|21207.95|21330.07|21210.07|21330.07|21210.07|21327.95|21207.95|9
1638080400000|2021-11-28 06:20:00|21330.27|21210.27|21331.6|21211.6|21331.6|21211.6|21330.27|21210.27|8
1638080410000|2021-11-28 06:20:10|21331.45|21211.45|21331.18|21211.18|21332.46|21212.46|21330.47|21210.47|9
1638080420000|2021-11-28 06:20:20|21332.62|21212.62|21332|21212|21332.62|21212.62|21331.48|21211.48|9
1638080430000|2021-11-28 06:20:30|21331.79|21211.79|21330.7|21210.7|21331.79|21211.79|21330.45|21210.45|9
1638080440000|2021-11-28 06:20:40|21330.96|21210.96|21336.15|21216.15|21336.15|21216.15|21330.81|21210.81|10
1638080450000|2021-11-28 06:20:50|21337.61|21217.61|21343.58|21223.58|21343.58|21223.58|21337.61|21217.61|8
1638080460000|2021-11-28 06:21:00|21343.81|21223.81|21348.42|21228.42|21348.48|21228.48|21343.81|21223.81|9
1638080470000|2021-11-28 06:21:10|21348.58|21228.58|21349.73|21229.73|21349.74|21229.74|21348.56|21228.56|8
1638080480000|2021-11-28 06:21:20|21349.54|21229.54|21354.07|21234.07|21354.07|21234.07|21348.94|21228.94|10
1638080490000|2021-11-28 06:21:30|21354.27|21234.27|21361.86|21241.86|21361.86|21241.86|21354.27|21234.27|10
1638080500000|2021-11-28 06:21:40|21362.25|21242.25|21366.16|21246.16|21366.16|21246.16|21362.25|21242.25|10
1638080510000|2021-11-28 06:21:50|21366.67|21246.67|21364.76|21244.76|21367.15|21247.15|21364.76|21244.76|10
1638080520000|2021-11-28 06:22:00|21364.72|21244.72|21364.11|21244.11|21365.34|21245.34|21364.02|21244.02|7
1638080530000|2021-11-28 06:22:10|21365.32|21245.32|21367.85|21247.85|21367.85|21247.85|21365.21|21245.21|10
1638080540000|2021-11-28 06:22:20|21367.56|21247.56|21367.34|21247.34|21367.58|21247.58|21367.02|21247.02|10
1638080550000|2021-11-28 06:22:30|21367.17|21247.17|21369.23|21249.23|21369.23|21249.23|21366.46|21246.46|10
1638080560000|2021-11-28 06:22:40|21369.28|21249.28|21369.22|21249.22|21369.66|21249.66|21369.04|21249.04|8
1638080570000|2021-11-28 06:22:50|21369.24|21249.24|21371.46|21251.46|21371.67|21251.67|21369.12|21249.12|10
1638080580000|2021-11-28 06:23:00|21371.73|21251.73|21371.53|21251.53|21371.73|21251.73|21371.39|21251.39|9
1638080590000|2021-11-28 06:23:10|21370.99|21250.99|21370.95|21250.95|21372.23|21252.23|21370.83|21250.83|9
1638080600000|2021-11-28 06:23:20|21371.03|21251.03|21371.13|21251.13|21371.64|21251.64|21370.39|21250.39|8
1638080610000|2021-11-28 06:23:30|21370.96|21250.96|21372.3|21252.3|21372.36|21252.36|21370.92|21250.92|10
1638080620000|2021-11-28 06:23:40|21372.17|21252.17|21373.5|21253.5|21373.5|21253.5|21372.03|21252.03|10
1638080630000|2021-11-28 06:23:50|21374.53|21254.53|21374.35|21254.35|21375.07|21255.07|21374.24|21254.24|9
1638080640000|2021-11-28 06:24:00|21374.33|21254.33|21374.9|21254.9|21375.15|21255.15|21374.07|21254.07|10
1638080650000|2021-11-28 06:24:10|21374.62|21254.62|21374.94|21254.94|21374.94|21254.94|21373.69|21253.69|9
1638080660000|2021-11-28 06:24:20|21374.95|21254.95|21376.22|21256.22|21376.22|21256.22|21374.67|21254.67|7
1638080670000|2021-11-28 06:24:30|21375.97|21255.97|21376.92|21256.92|21377.12|21257.12|21375.61|21255.61|8
1638080680000|2021-11-28 06:24:40|21376.77|21256.77|21375.95|21255.95|21377.2|21257.2|21375.72|21255.72|9
1638080690000|2021-11-28 06:24:50|21375.54|21255.54|21374.47|21254.47|21375.55|21255.55|21374.47|21254.47|8
1638080700000|2021-11-28 06:25:00|21374.49|21254.49|21378.82|21258.82|21378.94|21258.94|21374.49|21254.49|9
1638080710000|2021-11-28 06:25:10|21378.77|21258.77|21378.52|21258.52|21378.95|21258.95|21378.52|21258.52|9
1638080720000|2021-11-28 06:25:20|21378.68|21258.68|21378|21258|21378.76|21258.76|21378|21258|9
1638080730000|2021-11-28 06:25:30|21377.94|21257.94|21377.18|21257.18|21378|21258|21377.17|21257.17|10
1638080740000|2021-11-28 06:25:40|21376.63|21256.63|21375.95|21255.95|21376.83|21256.83|21375.86|21255.86|8
1638080750000|2021-11-28 06:25:50|21375.37|21255.37|21373.73|21253.73|21375.38|21255.38|21373.73|21253.73|10
1638080760000|2021-11-28 06:26:00|21373.77|21253.77|21375.75|21255.75|21376.27|21256.27|21373.28|21253.28|10
1638080770000|2021-11-28 06:26:10|21376.23|21256.23|21376.47|21256.47|21376.47|21256.47|21375.8|21255.8|9
1638080780000|2021-11-28 06:26:20|21376.39|21256.39|21378.19|21258.19|21378.56|21258.56|21376.39|21256.39|9
1638080790000|2021-11-28 06:26:30|21378.22|21258.22|21380.96|21260.96|21380.96|21260.96|21378.22|21258.22|10
1638080800000|2021-11-28 06:26:40|21381.08|21261.08|21382.51|21262.51|21382.51|21262.51|21380.89|21260.89|10
1638080810000|2021-11-28 06:26:50|21382.68|21262.68|21384.35|21264.35|21384.35|21264.35|21382.68|21262.68|9
1638080820000|2021-11-28 06:27:00|21384.94|21264.94|21386.48|21266.48|21387.2|21267.2|21384.94|21264.94|10
1638080830000|2021-11-28 06:27:10|21386.23|21266.23|21388.04|21268.04|21389.08|21269.08|21386.23|21266.23|9
1638080840000|2021-11-28 06:27:20|21388.18|21268.18|21391.12|21271.12|21391.12|21271.12|21388.18|21268.18|8
1638080850000|2021-11-28 06:27:30|21391.86|21271.86|21392.28|21272.28|21392.28|21272.28|21391.18|21271.18|10
1638080860000|2021-11-28 06:27:40|21392.24|21272.24|21395.26|21275.26|21395.31|21275.31|21392.24|21272.24|8
1638080870000|2021-11-28 06:27:50|21396.01|21276.01|21399.54|21279.54|21399.54|21279.54|21396.01|21276.01|10
1638080880000|2021-11-28 06:28:00|21399.92|21279.92|21401.62|21281.62|21401.66|21281.66|21399.5|21279.5|9
1638080890000|2021-11-28 06:28:10|21401.76|21281.76|21404.42|21284.42|21404.42|21284.42|21401.22|21281.22|10
1638080900000|2021-11-28 06:28:20|21404.6|21284.6|21406.26|21286.26|21406.26|21286.26|21404.6|21284.6|9
1638080910000|2021-11-28 06:28:30|21406.1|21286.1|21405.77|21285.77|21406.7|21286.7|21405.77|21285.77|8
1638080920000|2021-11-28 06:28:40|21405.83|21285.83|21404.91|21284.91|21406.24|21286.24|21404.49|21284.49|10
1638080930000|2021-11-28 06:28:50|21405.07|21285.07|21403.92|21283.92|21405.48|21285.48|21403.92|21283.92|8
1638080940000|2021-11-28 06:29:00|21404.11|21284.11|21404.37|21284.37|21404.37|21284.37|21403.92|21283.92|10
1638080950000|2021-11-28 06:29:10|21404.56|21284.56|21405.48|21285.48|21405.62|21285.62|21404.56|21284.56|6
1638080960000|2021-11-28 06:29:20|21405.74|21285.74|21406.34|21286.34|21406.34|21286.34|21405.22|21285.22|9
1638080970000|2021-11-28 06:29:30|21406.46|21286.46|21406.19|21286.19|21407.21|21287.21|21405.91|21285.91|10
1638080980000|2021-11-28 06:29:40|21406.29|21286.29|21405.69|21285.69|21406.83|21286.83|21405.69|21285.69|9
1638080990000|2021-11-28 06:29:50|21405.54|21285.54|21404.83|21284.83|21405.54|21285.54|21404.64|21284.64|10
1638081000000|2021-11-28 06:30:00|21404.99|21284.99|21404.42|21284.42|21405.23|21285.23|21404.26|21284.26|10
1638081010000|2021-11-28 06:30:10|21404.56|21284.56|21405.67|21285.67|21405.86|21285.86|21404.16|21284.16|10
1638081020000|2021-11-28 06:30:20|21405.7|21285.7|21404.97|21284.97|21405.95|21285.95|21404.97|21284.97|10
1638081030000|2021-11-28 06:30:30|21404.66|21284.66|21405.03|21285.03|21405.78|21285.78|21404.43|21284.43|10
1638081040000|2021-11-28 06:30:40|21404.89|21284.89|21407.75|21287.75|21407.82|21287.82|21404.8|21284.8|10
1638081050000|2021-11-28 06:30:50|21407.8|21287.8|21408.84|21288.84|21408.84|21288.84|21407.54|21287.54|10
1638081060000|2021-11-28 06:31:00|21409.08|21289.08|21409.69|21289.69|21410.42|21290.42|21408.79|21288.79|10
1638081070000|2021-11-28 06:31:10|21409.8|21289.8|21412.47|21292.47|21412.81|21292.81|21409.8|21289.8|10
1638081080000|2021-11-28 06:31:20|21413.7|21293.7|21415.27|21295.27|21415.41|21295.41|21413.7|21293.7|10
1638081090000|2021-11-28 06:31:30|21416.19|21296.19|21421.9|21301.9|21421.97|21301.97|21416.19|21296.19|10
1638081100000|2021-11-28 06:31:40|21421.73|21301.73|21425.91|21305.91|21425.91|21305.91|21421.73|21301.73|10
1638081110000|2021-11-28 06:31:50|21426.42|21306.42|21432.51|21312.51|21432.51|21312.51|21426.42|21306.42|10
1638081120000|2021-11-28 06:32:00|21432.56|21312.56|21430.56|21310.56|21432.97|21312.97|21430.51|21310.51|10
1638081130000|2021-11-28 06:32:10|21431.5|21311.5|21435.34|21315.34|21435.34|21315.34|21431.5|21311.5|10
1638081140000|2021-11-28 06:32:20|21435.56|21315.56|21436.98|21316.98|21437.88|21317.88|21435.56|21315.56|10
1638081150000|2021-11-28 06:32:30|21437.17|21317.17|21436.91|21316.91|21438.43|21318.43|21436.91|21316.91|10
1638081160000|2021-11-28 06:32:40|21436.94|21316.94|21435.31|21315.31|21436.94|21316.94|21435.31|21315.31|10
1638081170000|2021-11-28 06:32:50|21435.21|21315.21|21434.88|21314.88|21435.21|21315.21|21434.75|21314.75|8
1638081180000|2021-11-28 06:33:00|21434.69|21314.69|21429.35|21309.35|21434.69|21314.69|21429.35|21309.35|10
1638081190000|2021-11-28 06:33:10|21428.8|21308.8|21425.24|21305.24|21429.17|21309.17|21425.2|21305.2|10
1638081200000|2021-11-28 06:33:20|21424.7|21304.7|21422.94|21302.94|21424.7|21304.7|21422.94|21302.94|9
1638081210000|2021-11-28 06:33:30|21422.39|21302.39|21418.39|21298.39|21422.39|21302.39|21418.39|21298.39|8
1638081220000|2021-11-28 06:33:40|21418.16|21298.16|21415.77|21295.77|21418.16|21298.16|21415.17|21295.17|9
1638081230000|2021-11-28 06:33:50|21415.63|21295.63|21415.96|21295.96|21416.24|21296.24|21415.21|21295.21|8
1638081240000|2021-11-28 06:34:00|21416.02|21296.02|21416.55|21296.55|21416.55|21296.55|21415.34|21295.34|10
1638081250000|2021-11-28 06:34:10|21415.74|21295.74|21418.68|21298.68|21418.68|21298.68|21415.74|21295.74|10
1638081260000|2021-11-28 06:34:20|21418.46|21298.46|21415.89|21295.89|21418.46|21298.46|21415.89|21295.89|8
1638081270000|2021-11-28 06:34:30|21415.7|21295.7|21417.87|21297.87|21417.87|21297.87|21415.55|21295.55|9
1638081280000|2021-11-28 06:34:40|21418.1|21298.1|21417.02|21297.02|21418.13|21298.13|21417.02|21297.02|9
1638081290000|2021-11-28 06:34:50|21417.59|21297.59|21416.72|21296.72|21417.59|21297.59|21416.3|21296.3|9
1638081300000|2021-11-28 06:35:00|21416.75|21296.75|21411.24|21291.24|21416.93|21296.93|21411.24|21291.24|10
1638081310000|2021-11-28 06:35:10|21410.52|21290.52|21405.2|21285.2|21410.52|21290.52|21405.2|21285.2|10
1638081320000|2021-11-28 06:35:20|21404.12|21284.12|21402.33|21282.33|21404.12|21284.12|21401.96|21281.96|10
1638081330000|2021-11-28 06:35:30|21402.68|21282.68|21403.15|21283.15|21403.15|21283.15|21401.11|21281.11|10
1638081340000|2021-11-28 06:35:40|21402.49|21282.49|21403.79|21283.79|21403.79|21283.79|21401.98|21281.98|9
1638081350000|2021-11-28 06:35:50|21403.7|21283.7|21412.57|21292.57|21412.57|21292.57|21403.7|21283.7|10
1638081360000|2021-11-28 06:36:00|21412.79|21292.79|21417.84|21297.84|21417.84|21297.84|21412.79|21292.79|10
1638081370000|2021-11-28 06:36:10|21418.11|21298.11|21421.01|21301.01|21421.01|21301.01|21417.26|21297.26|9
1638081380000|2021-11-28 06:36:20|21421.8|21301.8|21423.58|21303.58|21423.65|21303.65|21421.74|21301.74|10
1638081390000|2021-11-28 06:36:30|21424.12|21304.12|21424.56|21304.56|21424.58|21304.58|21423.86|21303.86|9
1638081400000|2021-11-28 06:36:40|21424.82|21304.82|21427.18|21307.18|21427.18|21307.18|21424.82|21304.82|9
1638081410000|2021-11-28 06:36:50|21426.9|21306.9|21425.9|21305.9|21426.9|21306.9|21425.9|21305.9|9
1638081420000|2021-11-28 06:37:00|21425.85|21305.85|21424.51|21304.51|21425.85|21305.85|21424.16|21304.16|10
1638081430000|2021-11-28 06:37:10|21424.63|21304.63|21423.66|21303.66|21424.63|21304.63|21423.47|21303.47|9
1638081440000|2021-11-28 06:37:20|21424.48|21304.48|21421.86|21301.86|21424.48|21304.48|21421.83|21301.83|10
1638081450000|2021-11-28 06:37:30|21420.85|21300.85|21417.81|21297.81|21420.85|21300.85|21417.81|21297.81|10
1638081460000|2021-11-28 06:37:40|21417.15|21297.15|21414.27|21294.27|21417.15|21297.15|21414.27|21294.27|10
1638081470000|2021-11-28 06:37:50|21413.74|21293.74|21413.52|21293.52|21413.74|21293.74|21412.01|21292.01|10
1638081480000|2021-11-28 06:38:00|21412.1|21292.1|21409.97|21289.97|21412.22|21292.22|21409.97|21289.97|9
1638081490000|2021-11-28 06:38:10|21409.92|21289.92|21409.19|21289.19|21409.96|21289.96|21409.19|21289.19|6
1638081500000|2021-11-28 06:38:20|21409.71|21289.71|21409.51|21289.51|21409.91|21289.91|21409.48|21289.48|7
1638081510000|2021-11-28 06:38:30|21409.65|21289.65|21409|21289|21409.65|21289.65|21408.59|21288.59|9
1638081520000|2021-11-28 06:38:40|21408.92|21288.92|21408.92|21288.92|21409.39|21289.39|21408.21|21288.21|9
1638081530000|2021-11-28 06:38:50|21409.01|21289.01|21409.85|21289.85|21409.85|21289.85|21408.51|21288.51|9
1638081540000|2021-11-28 06:39:00|21409.7|21289.7|21409.85|21289.85|21409.92|21289.92|21409.5|21289.5|9
1638081550000|2021-11-28 06:39:10|21410.07|21290.07|21413.26|21293.26|21413.26|21293.26|21410.07|21290.07|9
1638081560000|2021-11-28 06:39:20|21413.53|21293.53|21414.77|21294.77|21414.77|21294.77|21413.53|21293.53|10
1638081570000|2021-11-28 06:39:30|21415.02|21295.02|21421.87|21301.87|21421.88|21301.88|21415.02|21295.02|9
1638081580000|2021-11-28 06:39:40|21421.37|21301.37|21423.12|21303.12|21423.13|21303.13|21421.37|21301.37|9
1638081590000|2021-11-28 06:39:50|21422.93|21302.93|21430.09|21310.09|21430.09|21310.09|21422.93|21302.93|10
1638081600000|2021-11-28 06:40:00|21430.46|21310.46|21432.25|21312.25|21432.25|21312.25|21429.32|21309.32|9
1638081610000|2021-11-28 06:40:10|21432.64|21312.64|21433.46|21313.46|21433.46|21313.46|21432.45|21312.45|8
1638081620000|2021-11-28 06:40:20|21433.37|21313.37|21433.15|21313.15|21433.62|21313.62|21432.7|21312.7|8
1638081630000|2021-11-28 06:40:30|21433.44|21313.44|21430.76|21310.76|21433.44|21313.44|21430.75|21310.75|9
1638081640000|2021-11-28 06:40:40|21431.25|21311.25|21426.96|21306.96|21431.25|21311.25|21426.96|21306.96|9
1638081650000|2021-11-28 06:40:50|21425.81|21305.81|21420|21300|21425.81|21305.81|21419.9|21299.9|9
1638081660000|2021-11-28 06:41:00|21419.69|21299.69|21414.85|21294.85|21419.69|21299.69|21414.85|21294.85|10
1638081670000|2021-11-28 06:41:10|21414.7|21294.7|21411.26|21291.26|21414.7|21294.7|21411.26|21291.26|10
1638081680000|2021-11-28 06:41:20|21411.2|21291.2|21408.99|21288.99|21411.34|21291.34|21408.64|21288.64|10
1638081690000|2021-11-28 06:41:30|21408.94|21288.94|21407.12|21287.12|21410.26|21290.26|21407.03|21287.03|10
1638081700000|2021-11-28 06:41:40|21406.37|21286.37|21411.66|21291.66|21411.85|21291.85|21406.37|21286.37|8
1638081710000|2021-11-28 06:41:50|21412.1|21292.1|21414.56|21294.56|21414.56|21294.56|21412.1|21292.1|9
1638081720000|2021-11-28 06:42:00|21414.67|21294.67|21414.26|21294.26|21415.62|21295.62|21414.26|21294.26|7
1638081730000|2021-11-28 06:42:10|21414.04|21294.04|21414.23|21294.23|21414.73|21294.73|21413.9|21293.9|10
1638081740000|2021-11-28 06:42:20|21414.22|21294.22|21416.45|21296.45|21416.54|21296.54|21414.22|21294.22|10
1638081750000|2021-11-28 06:42:30|21416.65|21296.65|21417.73|21297.73|21417.78|21297.78|21415.88|21295.88|10
1638081760000|2021-11-28 06:42:40|21417.75|21297.75|21417.09|21297.09|21418.06|21298.06|21417.09|21297.09|10
1638081770000|2021-11-28 06:42:50|21417.06|21297.06|21417.33|21297.33|21417.33|21297.33|21416.05|21296.05|9
1638081780000|2021-11-28 06:43:00|21417.07|21297.07|21417.18|21297.18|21417.35|21297.35|21416.9|21296.9|10
1638081790000|2021-11-28 06:43:10|21416.51|21296.51|21417.23|21297.23|21417.66|21297.66|21416.51|21296.51|9
1638081800000|2021-11-28 06:43:20|21417.1|21297.1|21418.2|21298.2|21418.34|21298.34|21416.41|21296.41|9
1638081810000|2021-11-28 06:43:30|21418.81|21298.81|21422.89|21302.89|21422.89|21302.89|21418.81|21298.81|10
1638081820000|2021-11-28 06:43:40|21422.66|21302.66|21423.48|21303.48|21423.48|21303.48|21422.19|21302.19|10
1638081830000|2021-11-28 06:43:50|21423.49|21303.49|21427.37|21307.37|21427.37|21307.37|21423.49|21303.49|9
1638081840000|2021-11-28 06:44:00|21427.28|21307.28|21434.14|21314.14|21434.14|21314.14|21427.28|21307.28|9
1638081850000|2021-11-28 06:44:10|21434.3|21314.3|21433.34|21313.34|21435.43|21315.43|21432.97|21312.97|10
1638081860000|2021-11-28 06:44:20|21433.46|21313.46|21438.72|21318.72|21438.72|21318.72|21433.46|21313.46|10
1638081870000|2021-11-28 06:44:30|21438.84|21318.84|21436.47|21316.47|21439.24|21319.24|21436.47|21316.47|9
1638081880000|2021-11-28 06:44:40|21438.86|21318.86|21439.38|21319.38|21439.56|21319.56|21438.45|21318.45|10
1638081890000|2021-11-28 06:44:50|21438.77|21318.77|21441.71|21321.71|21441.71|21321.71|21438.18|21318.18|8
1638081900000|2021-11-28 06:45:00|21441.61|21321.61|21440.31|21320.31|21442.3|21322.3|21440.23|21320.23|10
1638081910000|2021-11-28 06:45:10|21440.37|21320.37|21440.2|21320.2|21440.6|21320.6|21439.69|21319.69|10
1638081920000|2021-11-28 06:45:20|21439.39|21319.39|21440.14|21320.14|21440.47|21320.47|21439.39|21319.39|10
1638081930000|2021-11-28 06:45:30|21440.82|21320.82|21441.56|21321.56|21442.25|21322.25|21440.82|21320.82|10
1638081940000|2021-11-28 06:45:40|21442|21322|21445.49|21325.49|21445.51|21325.51|21441.2|21321.2|9
1638081950000|2021-11-28 06:45:50|21445.84|21325.84|21463.43|21343.43|21463.43|21343.43|21445.47|21325.47|10
1638081960000|2021-11-28 06:46:00|21465.84|21345.84|21466.82|21346.82|21469.7|21349.7|21464.92|21344.92|10
1638081970000|2021-11-28 06:46:10|21466.38|21346.38|21470.22|21350.22|21471.69|21351.69|21466.38|21346.38|10
1638081980000|2021-11-28 06:46:20|21470.44|21350.44|21471.71|21351.71|21471.95|21351.95|21470.44|21350.44|9
1638081990000|2021-11-28 06:46:30|21472.33|21352.33|21470.56|21350.56|21473.44|21353.44|21470.56|21350.56|10
1638082000000|2021-11-28 06:46:40|21472.27|21352.27|21472.85|21352.85|21473.12|21353.12|21471.61|21351.61|10
1638082010000|2021-11-28 06:46:50|21473.74|21353.74|21474.8|21354.8|21475.94|21355.94|21473.74|21353.74|10
1638082020000|2021-11-28 06:47:00|21474.36|21354.36|21472|21352|21474.36|21354.36|21472|21352|10
1638082030000|2021-11-28 06:47:10|21472.03|21352.03|21472.2|21352.2|21472.29|21352.29|21470.29|21350.29|9
1638082040000|2021-11-28 06:47:20|21472.34|21352.34|21473.93|21353.93|21473.93|21353.93|21472.34|21352.34|9
1638082050000|2021-11-28 06:47:30|21473.86|21353.86|21474.88|21354.88|21474.88|21354.88|21473.18|21353.18|10
1638082060000|2021-11-28 06:47:40|21472.69|21352.69|21470.93|21350.93|21472.69|21352.69|21470.93|21350.93|9
1638082070000|2021-11-28 06:47:50|21470.27|21350.27|21469.16|21349.16|21471.08|21351.08|21469.16|21349.16|8
1638082080000|2021-11-28 06:48:00|21468.1|21348.1|21466.58|21346.58|21468.1|21348.1|21466.18|21346.18|8
1638082090000|2021-11-28 06:48:10|21467.32|21347.32|21467.71|21347.71|21467.71|21347.71|21467.15|21347.15|7
1638082100000|2021-11-28 06:48:20|21469.13|21349.13|21474.65|21354.65|21474.65|21354.65|21469.13|21349.13|10
1638082110000|2021-11-28 06:48:30|21475.16|21355.16|21476.92|21356.92|21476.92|21356.92|21475.07|21355.07|10
1638082120000|2021-11-28 06:48:40|21477.07|21357.07|21477.97|21357.97|21478.63|21358.63|21476.97|21356.97|10
1638082130000|2021-11-28 06:48:50|21477.84|21357.84|21477.38|21357.38|21478.09|21358.09|21477.38|21357.38|10
1638082140000|2021-11-28 06:49:00|21477.65|21357.65|21476.3|21356.3|21477.65|21357.65|21475.91|21355.91|10
1638082150000|2021-11-28 06:49:10|21476.4|21356.4|21477.99|21357.99|21478.06|21358.06|21476.4|21356.4|9
1638082160000|2021-11-28 06:49:20|21478.13|21358.13|21484.18|21364.18|21484.18|21364.18|21478.13|21358.13|10
1638082170000|2021-11-28 06:49:30|21485.14|21365.14|21494.01|21374.01|21494.17|21374.17|21484.79|21364.79|10
1638082180000|2021-11-28 06:49:40|21493.78|21373.78|21495.78|21375.78|21495.78|21375.78|21493.5|21373.5|9
1638082190000|2021-11-28 06:49:50|21496.6|21376.6|21502.8|21382.8|21502.8|21382.8|21496.6|21376.6|10
1638082200000|2021-11-28 06:50:00|21503.05|21383.05|21506.13|21386.13|21506.13|21386.13|21503.05|21383.05|10
1638082210000|2021-11-28 06:50:10|21505.93|21385.93|21505.9|21385.9|21506.24|21386.24|21504.79|21384.79|10
1638082220000|2021-11-28 06:50:20|21506.02|21386.02|21509.74|21389.74|21510.36|21390.36|21506.02|21386.02|10
1638082230000|2021-11-28 06:50:30|21509.79|21389.79|21511.03|21391.03|21511.03|21391.03|21509.55|21389.55|9
1638082240000|2021-11-28 06:50:40|21511.39|21391.39|21511.84|21391.84|21512.52|21392.52|21511.12|21391.12|10
1638082250000|2021-11-28 06:50:50|21511.85|21391.85|21509.7|21389.7|21511.85|21391.85|21509.7|21389.7|10
1638082260000|2021-11-28 06:51:00|21509.58|21389.58|21512.73|21392.73|21513.26|21393.26|21509.45|21389.45|10
1638082270000|2021-11-28 06:51:10|21512.6|21392.6|21512.11|21392.11|21512.68|21392.68|21511.78|21391.78|10
1638082280000|2021-11-28 06:51:20|21511.93|21391.93|21509|21389|21511.93|21391.93|21508.17|21388.17|9
1638082290000|2021-11-28 06:51:30|21508.75|21388.75|21510.32|21390.32|21510.71|21390.71|21508.75|21388.75|10
1638082300000|2021-11-28 06:51:40|21510.78|21390.78|21513.17|21393.17|21513.17|21393.17|21508.93|21388.93|10
1638082310000|2021-11-28 06:51:50|21513.63|21393.63|21514.55|21394.55|21515.2|21395.2|21513.63|21393.63|10
1638082320000|2021-11-28 06:52:00|21515.06|21395.06|21517.13|21397.13|21517.13|21397.13|21515.05|21395.05|9
1638082330000|2021-11-28 06:52:10|21517.32|21397.32|21517.63|21397.63|21517.72|21397.72|21517.31|21397.31|10
1638082340000|2021-11-28 06:52:20|21517.56|21397.56|21516.51|21396.51|21517.56|21397.56|21516.3|21396.3|8
1638082350000|2021-11-28 06:52:30|21517.23|21397.23|21517.1|21397.1|21517.65|21397.65|21516.74|21396.74|9
1638082360000|2021-11-28 06:52:40|21517.76|21397.76|21516.38|21396.38|21517.76|21397.76|21515.16|21395.16|10
1638082370000|2021-11-28 06:52:50|21517|21397|21518.36|21398.36|21518.36|21398.36|21517|21397|8
1638082380000|2021-11-28 06:53:00|21518.37|21398.37|21519.51|21399.51|21519.51|21399.51|21517.85|21397.85|10
1638082390000|2021-11-28 06:53:10|21518.72|21398.72|21517.95|21397.95|21519.18|21399.18|21517.74|21397.74|9
1638082400000|2021-11-28 06:53:20|21517.74|21397.74|21517.89|21397.89|21518.89|21398.89|21517.74|21397.74|10
1638082410000|2021-11-28 06:53:30|21516.99|21396.99|21519.59|21399.59|21519.65|21399.65|21516.99|21396.99|10
1638082420000|2021-11-28 06:53:40|21518.72|21398.72|21522.74|21402.74|21522.85|21402.85|21518.72|21398.72|9
1638082430000|2021-11-28 06:53:50|21522.75|21402.75|21524.8|21404.8|21524.8|21404.8|21522.75|21402.75|9
1638082440000|2021-11-28 06:54:00|21526.04|21406.04|21526|21406|21526.59|21406.59|21525.85|21405.85|10
1638082450000|2021-11-28 06:54:10|21525.35|21405.35|21522.79|21402.79|21525.58|21405.58|21522.79|21402.79|9
1638082460000|2021-11-28 06:54:20|21522.7|21402.7|21524.04|21404.04|21524.04|21404.04|21522.7|21402.7|10
1638082470000|2021-11-28 06:54:30|21524.12|21404.12|21522.17|21402.17|21524.33|21404.33|21522.17|21402.17|9
1638082480000|2021-11-28 06:54:40|21522.71|21402.71|21520.95|21400.95|21522.71|21402.71|21520.95|21400.95|6
1638082490000|2021-11-28 06:54:50|21522.22|21402.22|21521.16|21401.16|21522.59|21402.59|21521.02|21401.02|10
1638082500000|2021-11-28 06:55:00|21521.43|21401.43|21521.61|21401.61|21521.95|21401.95|21520.85|21400.85|10
1638082510000|2021-11-28 06:55:10|21521.74|21401.74|21523.02|21403.02|21523.98|21403.98|21521.74|21401.74|10
1638082520000|2021-11-28 06:55:20|21522.83|21402.83|21521.98|21401.98|21522.83|21402.83|21521.89|21401.89|10
1638082530000|2021-11-28 06:55:30|21522.13|21402.13|21516.84|21396.84|21522.13|21402.13|21516.84|21396.84|10
1638082540000|2021-11-28 06:55:40|21516.03|21396.03|21510.58|21390.58|21516.03|21396.03|21510.58|21390.58|10
1638082550000|2021-11-28 06:55:50|21510.55|21390.55|21505.93|21385.93|21510.57|21390.57|21505.93|21385.93|10
1638082560000|2021-11-28 06:56:00|21506.1|21386.1|21504.49|21384.49|21506.1|21386.1|21504.49|21384.49|10
1638082570000|2021-11-28 06:56:10|21504.34|21384.34|21501.44|21381.44|21504.34|21384.34|21501.44|21381.44|9
1638082580000|2021-11-28 06:56:20|21502.39|21382.39|21503.22|21383.22|21503.22|21383.22|21501.13|21381.13|10
1638082590000|2021-11-28 06:56:30|21503.36|21383.36|21503.67|21383.67|21503.92|21383.92|21503.36|21383.36|9
1638082600000|2021-11-28 06:56:40|21503.32|21383.32|21502.79|21382.79|21503.75|21383.75|21502.75|21382.75|10
1638082610000|2021-11-28 06:56:50|21502.5|21382.5|21501.12|21381.12|21502.5|21382.5|21501.12|21381.12|10
1638082620000|2021-11-28 06:57:00|21500.69|21380.69|21498.66|21378.66|21500.69|21380.69|21498.66|21378.66|10
1638082630000|2021-11-28 06:57:10|21499.11|21379.11|21499.08|21379.08|21499.11|21379.11|21498.92|21378.92|8
1638082640000|2021-11-28 06:57:20|21498.75|21378.75|21496.4|21376.4|21498.75|21378.75|21496.4|21376.4|10
1638082650000|2021-11-28 06:57:30|21495.93|21375.93|21495.94|21375.94|21496.21|21376.21|21495.75|21375.75|10
1638082660000|2021-11-28 06:57:40|21495.86|21375.86|21493.97|21373.97|21496.37|21376.37|21493.61|21373.61|10
1638082670000|2021-11-28 06:57:50|21493.96|21373.96|21493.56|21373.56|21494.01|21374.01|21493.56|21373.56|8
1638082680000|2021-11-28 06:58:00|21493.33|21373.33|21492.71|21372.71|21493.83|21373.83|21492.71|21372.71|10
1638082690000|2021-11-28 06:58:10|21492.4|21372.4|21490.86|21370.86|21492.4|21372.4|21490.62|21370.62|10
1638082700000|2021-11-28 06:58:20|21490.51|21370.51|21492.46|21372.46|21492.78|21372.78|21490|21370|10
1638082710000|2021-11-28 06:58:30|21492.48|21372.48|21491.23|21371.23|21492.48|21372.48|21491.06|21371.06|10
1638082720000|2021-11-28 06:58:40|21491.3|21371.3|21494.03|21374.03|21494.03|21374.03|21491.3|21371.3|10
1638082730000|2021-11-28 06:58:50|21493.96|21373.96|21495.75|21375.75|21496.47|21376.47|21493.96|21373.96|10
1638082740000|2021-11-28 06:59:00|21495.36|21375.36|21499.08|21379.08|21499.08|21379.08|21495.36|21375.36|10
1638082750000|2021-11-28 06:59:10|21499.62|21379.62|21500.84|21380.84|21500.84|21380.84|21499.26|21379.26|9
1638082760000|2021-11-28 06:59:20|21501.02|21381.02|21503.76|21383.76|21504.1|21384.1|21501.02|21381.02|10
1638082770000|2021-11-28 06:59:30|21504|21384|21506.98|21386.98|21506.98|21386.98|21504|21384|9
1638082780000|2021-11-28 06:59:40|21505.99|21385.99|21506.61|21386.61|21506.61|21386.61|21505.85|21385.85|10
1638082790000|2021-11-28 06:59:50|21506.49|21386.49|21505.92|21385.92|21508.85|21388.85|21505.92|21385.92|10
1638082800000|2021-11-28 07:00:00|21505.66|21385.66|21505|21385|21505.66|21385.66|21504.15|21384.15|9
1638082810000|2021-11-28 07:00:10|21505.16|21385.16|21504.57|21384.57|21505.16|21385.16|21503.83|21383.83|9
1638082820000|2021-11-28 07:00:20|21504.99|21384.99|21502.36|21382.36|21504.99|21384.99|21502.29|21382.29|9
1638082830000|2021-11-28 07:00:30|21502.2|21382.2|21500.99|21380.99|21502.2|21382.2|21500.25|21380.25|8
1638082840000|2021-11-28 07:00:40|21500.95|21380.95|21500.72|21380.72|21500.95|21380.95|21499.29|21379.29|9
1638082850000|2021-11-28 07:00:50|21501.04|21381.04|21500.01|21380.01|21502.06|21382.06|21500.01|21380.01|8
1638082860000|2021-11-28 07:01:00|21500.29|21380.29|21502.91|21382.91|21502.91|21382.91|21500.29|21380.29|10
1638082870000|2021-11-28 07:01:10|21503.15|21383.15|21504.12|21384.12|21504.12|21384.12|21502.61|21382.61|10
1638082880000|2021-11-28 07:01:20|21504.24|21384.24|21506.65|21386.65|21506.65|21386.65|21504.24|21384.24|9
1638082890000|2021-11-28 07:01:30|21506.71|21386.71|21505.67|21385.67|21507.12|21387.12|21505.67|21385.67|10
1638082900000|2021-11-28 07:01:40|21505.63|21385.63|21502.6|21382.6|21505.74|21385.74|21502.6|21382.6|10
1638082910000|2021-11-28 07:01:50|21501.94|21381.94|21498.28|21378.28|21502.23|21382.23|21498.28|21378.28|10
1638082920000|2021-11-28 07:02:00|21497.17|21377.17|21494.14|21374.14|21498.1|21378.1|21494.14|21374.14|10
1638082930000|2021-11-28 07:02:10|21494.13|21374.13|21491.95|21371.95|21494.13|21374.13|21491.33|21371.33|9
1638082940000|2021-11-28 07:02:20|21491.39|21371.39|21490.79|21370.79|21491.39|21371.39|21490.42|21370.42|10
1638082950000|2021-11-28 07:02:30|21490.87|21370.87|21489.64|21369.64|21491.11|21371.11|21489.64|21369.64|10
1638082960000|2021-11-28 07:02:40|21489.52|21369.52|21491.65|21371.65|21491.65|21371.65|21487.08|21367.08|10
1638082970000|2021-11-28 07:02:50|21491.09|21371.09|21492.99|21372.99|21493.87|21373.87|21491.09|21371.09|9
1638082980000|2021-11-28 07:03:00|21493.13|21373.13|21490.66|21370.66|21493.49|21373.49|21490.66|21370.66|10
1638082990000|2021-11-28 07:03:10|21490.65|21370.65|21487.11|21367.11|21490.78|21370.78|21487.11|21367.11|10
1638083000000|2021-11-28 07:03:20|21486.92|21366.92|21484.85|21364.85|21486.92|21366.92|21484.85|21364.85|9
1638083010000|2021-11-28 07:03:30|21484.52|21364.52|21482.6|21362.6|21484.75|21364.75|21482.34|21362.34|10
1638083020000|2021-11-28 07:03:40|21482.51|21362.51|21484.72|21364.72|21484.72|21364.72|21482.31|21362.31|10
1638083030000|2021-11-28 07:03:50|21485.05|21365.05|21485.5|21365.5|21485.5|21365.5|21484.71|21364.71|10
1638083040000|2021-11-28 07:04:00|21485.68|21365.68|21485.77|21365.77|21486.77|21366.77|21485.68|21365.68|9
1638083050000|2021-11-28 07:04:10|21486.5|21366.5|21483.98|21363.98|21486.52|21366.52|21483.95|21363.95|10
1638083060000|2021-11-28 07:04:20|21483.9|21363.9|21483.11|21363.11|21485.47|21365.47|21483.11|21363.11|10
1638083070000|2021-11-28 07:04:30|21483.28|21363.28|21482.66|21362.66|21483.29|21363.29|21482.27|21362.27|8
1638083080000|2021-11-28 07:04:40|21482.64|21362.64|21482.42|21362.42|21483.14|21363.14|21482.02|21362.02|8
1638083090000|2021-11-28 07:04:50|21482.49|21362.49|21480.17|21360.17|21482.49|21362.49|21480.12|21360.12|10
1638083100000|2021-11-28 07:05:00|21480.34|21360.34|21478.39|21358.39|21480.45|21360.45|21478.39|21358.39|10
1638083110000|2021-11-28 07:05:10|21477.91|21357.91|21473.94|21353.94|21477.91|21357.91|21473.94|21353.94|10
1638083120000|2021-11-28 07:05:20|21473.82|21353.82|21467.28|21347.28|21473.82|21353.82|21467.28|21347.28|10
1638083130000|2021-11-28 07:05:30|21466.99|21346.99|21463.23|21343.23|21466.99|21346.99|21462.62|21342.62|10
1638083140000|2021-11-28 07:05:40|21463.19|21343.19|21461.92|21341.92|21463.19|21343.19|21460.95|21340.95|10
1638083150000|2021-11-28 07:05:50|21461.1|21341.1|21463.49|21343.49|21463.49|21343.49|21461.1|21341.1|10
1638083160000|2021-11-28 07:06:00|21463.43|21343.43|21462.41|21342.41|21463.73|21343.73|21462.23|21342.23|10
1638083170000|2021-11-28 07:06:10|21462.5|21342.5|21461.57|21341.57|21462.8|21342.8|21461.57|21341.57|10
1638083180000|2021-11-28 07:06:20|21461.48|21341.48|21461.77|21341.77|21462|21342|21461.48|21341.48|10
1638083190000|2021-11-28 07:06:30|21462.42|21342.42|21461.08|21341.08|21462.42|21342.42|21461.08|21341.08|9
1638083200000|2021-11-28 07:06:40|21461.21|21341.21|21459.47|21339.47|21461.21|21341.21|21459.28|21339.28|10
1638083210000|2021-11-28 07:06:50|21459.6|21339.6|21459.29|21339.29|21459.89|21339.89|21459.23|21339.23|9
1638083220000|2021-11-28 07:07:00|21458.99|21338.99|21458.75|21338.75|21459.45|21339.45|21458.75|21338.75|10
1638083230000|2021-11-28 07:07:10|21458.65|21338.65|21458.57|21338.57|21458.73|21338.73|21458.09|21338.09|10
1638083240000|2021-11-28 07:07:20|21458.75|21338.75|21460.71|21340.71|21460.71|21340.71|21458.25|21338.25|9
1638083250000|2021-11-28 07:07:30|21460.95|21340.95|21461.56|21341.56|21462.53|21342.53|21460.95|21340.95|9
1638083260000|2021-11-28 07:07:40|21461.74|21341.74|21464.36|21344.36|21464.36|21344.36|21461.74|21341.74|9
1638083270000|2021-11-28 07:07:50|21464.54|21344.54|21465.4|21345.4|21466.1|21346.1|21464.54|21344.54|8
1638083280000|2021-11-28 07:08:00|21465.19|21345.19|21464.81|21344.81|21465.25|21345.25|21464.56|21344.56|9
1638083290000|2021-11-28 07:08:10|21464.69|21344.69|21464.7|21344.7|21465.01|21345.01|21464.11|21344.11|9
1638083300000|2021-11-28 07:08:20|21464.75|21344.75|21464.13|21344.13|21465.04|21345.04|21464.05|21344.05|7
1638083310000|2021-11-28 07:08:30|21463.98|21343.98|21465.83|21345.83|21465.83|21345.83|21463.98|21343.98|8
1638083320000|2021-11-28 07:08:40|21465.71|21345.71|21467.65|21347.65|21467.65|21347.65|21465.71|21345.71|7
1638083330000|2021-11-28 07:08:50|21468.08|21348.08|21470.77|21350.77|21470.77|21350.77|21467.97|21347.97|8
1638083340000|2021-11-28 07:09:00|21470.96|21350.96|21474.51|21354.51|21474.51|21354.51|21470.96|21350.96|10
1638083350000|2021-11-28 07:09:10|21474.76|21354.76|21475.73|21355.73|21475.73|21355.73|21474|21354|9
1638083360000|2021-11-28 07:09:20|21476.06|21356.06|21476.42|21356.42|21476.42|21356.42|21475.38|21355.38|8
1638083370000|2021-11-28 07:09:30|21476.62|21356.62|21476.45|21356.45|21476.87|21356.87|21476.45|21356.45|8
1638083380000|2021-11-28 07:09:40|21477.46|21357.46|21479.05|21359.05|21479.05|21359.05|21476.58|21356.58|8
1638083390000|2021-11-28 07:09:50|21478.97|21358.97|21478.77|21358.77|21479.11|21359.11|21478.29|21358.29|8
1638083400000|2021-11-28 07:10:00|21478.67|21358.67|21483.58|21363.58|21483.58|21363.58|21478.67|21358.67|10
1638083410000|2021-11-28 07:10:10|21483.71|21363.71|21483.08|21363.08|21484.6|21364.6|21483.08|21363.08|9
1638083420000|2021-11-28 07:10:20|21483.12|21363.12|21483.58|21363.58|21484.68|21364.68|21482.94|21362.94|9
1638083430000|2021-11-28 07:10:30|21483.47|21363.47|21482.72|21362.72|21483.47|21363.47|21482.72|21362.72|10
1638083440000|2021-11-28 07:10:40|21482.66|21362.66|21480.9|21360.9|21482.66|21362.66|21480.58|21360.58|10
1638083450000|2021-11-28 07:10:50|21481.16|21361.16|21480.87|21360.87|21481.3|21361.3|21480.73|21360.73|10
1638083460000|2021-11-28 07:11:00|21480.48|21360.48|21479.35|21359.35|21480.48|21360.48|21478.98|21358.98|9
1638083470000|2021-11-28 07:11:10|21479.73|21359.73|21482.61|21362.61|21482.61|21362.61|21479.36|21359.36|10
1638083480000|2021-11-28 07:11:20|21482.63|21362.63|21481.82|21361.82|21482.67|21362.67|21481.82|21361.82|5
1638083490000|2021-11-28 07:11:30|21480.72|21360.72|21480.95|21360.95|21481.18|21361.18|21480.72|21360.72|9
1638083500000|2021-11-28 07:11:40|21481.24|21361.24|21484.7|21364.7|21484.7|21364.7|21479.9|21359.9|10
1638083510000|2021-11-28 07:11:50|21484.99|21364.99|21488.21|21368.21|21488.21|21368.21|21484.99|21364.99|9
1638083520000|2021-11-28 07:12:00|21487.95|21367.95|21488.83|21368.83|21488.83|21368.83|21487.4|21367.4|9
1638083530000|2021-11-28 07:12:10|21489.24|21369.24|21488.65|21368.65|21489.24|21369.24|21488.17|21368.17|9
1638083540000|2021-11-28 07:12:20|21488.97|21368.97|21489.73|21369.73|21490.2|21370.2|21488.97|21368.97|10
1638083550000|2021-11-28 07:12:30|21489.32|21369.32|21487.95|21367.95|21489.47|21369.47|21487.78|21367.78|10
1638083560000|2021-11-28 07:12:40|21491.7|21371.7|21501.47|21381.47|21502.99|21382.99|21491.7|21371.7|8
1638083570000|2021-11-28 07:12:50|21501.31|21381.31|21506.1|21386.1|21506.1|21386.1|21500.94|21380.94|10
1638083580000|2021-11-28 07:13:00|21507.17|21387.17|21506.13|21386.13|21507.17|21387.17|21505.52|21385.52|9
1638083590000|2021-11-28 07:13:10|21505.97|21385.97|21507.45|21387.45|21508.09|21388.09|21505.47|21385.47|10
1638083600000|2021-11-28 07:13:20|21506.84|21386.84|21508.91|21388.91|21508.91|21388.91|21506.81|21386.81|9
1638083610000|2021-11-28 07:13:30|21509.23|21389.23|21509.4|21389.4|21510.6|21390.6|21507.22|21387.22|10
1638083620000|2021-11-28 07:13:40|21510.05|21390.05|21517.19|21397.19|21517.19|21397.19|21510.05|21390.05|10
1638083630000|2021-11-28 07:13:50|21517|21397|21517.55|21397.55|21517.55|21397.55|21516.65|21396.65|10
1638083640000|2021-11-28 07:14:00|21517.97|21397.97|21525.07|21405.07|21525.07|21405.07|21517.97|21397.97|10
1638083650000|2021-11-28 07:14:10|21525|21405|21525.48|21405.48|21526.58|21406.58|21524.59|21404.59|9
1638083660000|2021-11-28 07:14:20|21525.57|21405.57|21524.84|21404.84|21525.67|21405.67|21524.62|21404.62|10
1638083670000|2021-11-28 07:14:30|21525.52|21405.52|21526.52|21406.52|21526.74|21406.74|21525.52|21405.52|10
1638083680000|2021-11-28 07:14:40|21526.71|21406.71|21525.51|21405.51|21526.75|21406.75|21525.51|21405.51|10
1638083690000|2021-11-28 07:14:50|21525.14|21405.14|21525.53|21405.53|21526|21406|21525.13|21405.13|9
1638083700000|2021-11-28 07:15:00|21525.43|21405.43|21522.37|21402.37|21525.43|21405.43|21522.18|21402.18|10
1638083710000|2021-11-28 07:15:10|21522.06|21402.06|21518.06|21398.06|21522.11|21402.11|21518.06|21398.06|10
1638083720000|2021-11-28 07:15:20|21517.12|21397.12|21514.1|21394.1|21517.92|21397.92|21514.1|21394.1|10
1638083730000|2021-11-28 07:15:30|21513.96|21393.96|21513.33|21393.33|21513.96|21393.96|21512.43|21392.43|10
1638083740000|2021-11-28 07:15:40|21513.4|21393.4|21510.36|21390.36|21513.46|21393.46|21510.36|21390.36|9
1638083750000|2021-11-28 07:15:50|21510.26|21390.26|21509.3|21389.3|21510.26|21390.26|21509.21|21389.21|10
1638083760000|2021-11-28 07:16:00|21509.49|21389.49|21508.29|21388.29|21509.88|21389.88|21508.29|21388.29|9
1638083770000|2021-11-28 07:16:10|21508.27|21388.27|21506.6|21386.6|21508.48|21388.48|21506.6|21386.6|8
1638083780000|2021-11-28 07:16:20|21506.57|21386.57|21504.37|21384.37|21506.57|21386.57|21504.37|21384.37|8
1638083790000|2021-11-28 07:16:30|21504.19|21384.19|21505.35|21385.35|21505.45|21385.45|21504.19|21384.19|8
1638083800000|2021-11-28 07:16:40|21504.55|21384.55|21505.45|21385.45|21505.64|21385.64|21504.55|21384.55|7
1638083810000|2021-11-28 07:16:50|21505.42|21385.42|21507.33|21387.33|21507.33|21387.33|21505.42|21385.42|10
1638083820000|2021-11-28 07:17:00|21506.6|21386.6|21507.18|21387.18|21507.34|21387.34|21506.42|21386.42|10
1638083830000|2021-11-28 07:17:10|21507.26|21387.26|21505.79|21385.79|21507.26|21387.26|21505.23|21385.23|10
1638083840000|2021-11-28 07:17:20|21505.76|21385.76|21504.64|21384.64|21506.5|21386.5|21504.64|21384.64|10
1638083850000|2021-11-28 07:17:30|21504.89|21384.89|21505.46|21385.46|21505.67|21385.67|21504.82|21384.82|9
1638083860000|2021-11-28 07:17:40|21505.39|21385.39|21504.57|21384.57|21505.45|21385.45|21504.57|21384.57|9
1638083870000|2021-11-28 07:17:50|21504.67|21384.67|21504.41|21384.41|21504.67|21384.67|21503.59|21383.59|9
1638083880000|2021-11-28 07:18:00|21506.98|21386.98|21507.05|21387.05|21507.49|21387.49|21506.53|21386.53|10
1638083890000|2021-11-28 07:18:10|21507.57|21387.57|21507.77|21387.77|21508.11|21388.11|21507.07|21387.07|10
1638083900000|2021-11-28 07:18:20|21507.74|21387.74|21506.8|21386.8|21507.74|21387.74|21506.47|21386.47|9
1638083910000|2021-11-28 07:18:30|21507.2|21387.2|21503.12|21383.12|21507.2|21387.2|21503.12|21383.12|10
1638083920000|2021-11-28 07:18:40|21503.13|21383.13|21502.6|21382.6|21504.32|21384.32|21502.6|21382.6|10
1638083930000|2021-11-28 07:18:50|21502.53|21382.53|21502.16|21382.16|21502.53|21382.53|21501.92|21381.92|8
1638083940000|2021-11-28 07:19:00|21501.58|21381.58|21502.42|21382.42|21502.65|21382.65|21501.58|21381.58|10
1638083950000|2021-11-28 07:19:10|21502.36|21382.36|21498.89|21378.89|21502.39|21382.39|21498.89|21378.89|10
1638083960000|2021-11-28 07:19:20|21497.92|21377.92|21490.21|21370.21|21497.92|21377.92|21490.21|21370.21|10
1638083970000|2021-11-28 07:19:30|21489.96|21369.96|21486.38|21366.38|21489.96|21369.96|21486.38|21366.38|10
1638083980000|2021-11-28 07:19:40|21486.17|21366.17|21486.45|21366.45|21486.45|21366.45|21485.68|21365.68|9
1638083990000|2021-11-28 07:19:50|21485.99|21365.99|21484.92|21364.92|21486.01|21366.01|21484.92|21364.92|8
1638084000000|2021-11-28 07:20:00|21484.93|21364.93|21484.3|21364.3|21484.93|21364.93|21483.7|21363.7|10
1638084010000|2021-11-28 07:20:10|21484.31|21364.31|21487.36|21367.36|21487.36|21367.36|21484.31|21364.31|10
1638084020000|2021-11-28 07:20:20|21487.62|21367.62|21488.75|21368.75|21488.77|21368.77|21487.62|21367.62|9
1638084030000|2021-11-28 07:20:30|21488.69|21368.69|21490.9|21370.9|21490.9|21370.9|21488.69|21368.69|9
1638084040000|2021-11-28 07:20:40|21491.27|21371.27|21494.66|21374.66|21494.66|21374.66|21491.27|21371.27|10
1638084050000|2021-11-28 07:20:50|21495.48|21375.48|21499.15|21379.15|21499.15|21379.15|21495.48|21375.48|10
1638084060000|2021-11-28 07:21:00|21500.13|21380.13|21500.67|21380.67|21501.14|21381.14|21499.98|21379.98|9
1638084070000|2021-11-28 07:21:10|21501.41|21381.41|21501.83|21381.83|21502.23|21382.23|21501.41|21381.41|9
1638084080000|2021-11-28 07:21:20|21501.39|21381.39|21501.38|21381.38|21501.49|21381.49|21500.34|21380.34|9
1638084090000|2021-11-28 07:21:30|21501.42|21381.42|21505.76|21385.76|21505.76|21385.76|21501.42|21381.42|10
1638084100000|2021-11-28 07:21:40|21505.45|21385.45|21506.61|21386.61|21507.28|21387.28|21505.25|21385.25|10
1638084110000|2021-11-28 07:21:50|21506.59|21386.59|21507.33|21387.33|21507.33|21387.33|21506.59|21386.59|9
1638084120000|2021-11-28 07:22:00|21507.76|21387.76|21508.61|21388.61|21508.61|21388.61|21507.05|21387.05|8
1638084130000|2021-11-28 07:22:10|21509.06|21389.06|21521.56|21401.56|21521.56|21401.56|21509.02|21389.02|10
1638084140000|2021-11-28 07:22:20|21523.12|21403.12|21524.14|21404.14|21525.67|21405.67|21523.12|21403.12|10
1638084150000|2021-11-28 07:22:30|21524.12|21404.12|21525.97|21405.97|21526.21|21406.21|21523.75|21403.75|8
1638084160000|2021-11-28 07:22:40|21525.93|21405.93|21528.92|21408.92|21528.99|21408.99|21525.93|21405.93|10
1638084170000|2021-11-28 07:22:50|21529.05|21409.05|21534.55|21414.55|21534.55|21414.55|21529.05|21409.05|10
1638084180000|2021-11-28 07:23:00|21533.07|21413.07|21533.31|21413.31|21534.5|21414.5|21532.46|21412.46|10
1638084190000|2021-11-28 07:23:10|21532.19|21412.19|21533.08|21413.08|21533.42|21413.42|21531.81|21411.81|9
1638084200000|2021-11-28 07:23:20|21533.24|21413.24|21532.24|21412.24|21533.24|21413.24|21531.43|21411.43|10
1638084210000|2021-11-28 07:23:30|21532.33|21412.33|21532.81|21412.81|21532.95|21412.95|21532|21412|10
1638084220000|2021-11-28 07:23:40|21532.84|21412.84|21534.42|21414.42|21535.47|21415.47|21531.72|21411.72|10
1638084230000|2021-11-28 07:23:50|21534.94|21414.94|21534.39|21414.39|21534.98|21414.98|21534.39|21414.39|9
1638084240000|2021-11-28 07:24:00|21533.96|21413.96|21534.06|21414.06|21534.06|21414.06|21533.18|21413.18|9
1638084250000|2021-11-28 07:24:10|21534.16|21414.16|21532.53|21412.53|21534.2|21414.2|21532.53|21412.53|8
1638084260000|2021-11-28 07:24:20|21533.79|21413.79|21533.94|21413.94|21534.51|21414.51|21533.79|21413.79|9
1638084270000|2021-11-28 07:24:30|21533.98|21413.98|21536.06|21416.06|21536.09|21416.09|21533.98|21413.98|8
1638084280000|2021-11-28 07:24:40|21536.18|21416.18|21534.36|21414.36|21536.18|21416.18|21534.2|21414.2|8
1638084290000|2021-11-28 07:24:50|21534.3|21414.3|21533.33|21413.33|21534.3|21414.3|21533.02|21413.02|9
1638084300000|2021-11-28 07:25:00|21533.38|21413.38|21531.81|21411.81|21533.38|21413.38|21531.81|21411.81|10
1638084310000|2021-11-28 07:25:10|21531.72|21411.72|21526.22|21406.22|21531.72|21411.72|21526.22|21406.22|9
1638084320000|2021-11-28 07:25:20|21525.69|21405.69|21524.42|21404.42|21525.71|21405.71|21524.42|21404.42|9
1638084330000|2021-11-28 07:25:30|21524.13|21404.13|21522.03|21402.03|21524.57|21404.57|21522.03|21402.03|9
1638084340000|2021-11-28 07:25:40|21521.8|21401.8|21516.22|21396.22|21521.92|21401.92|21516.22|21396.22|10
1638084350000|2021-11-28 07:25:50|21515.36|21395.36|21515.31|21395.31|21515.79|21395.79|21515.15|21395.15|7
1638084360000|2021-11-28 07:26:00|21515.3|21395.3|21512.7|21392.7|21515.3|21395.3|21512.43|21392.43|10
1638084370000|2021-11-28 07:26:10|21512.49|21392.49|21512.13|21392.13|21512.83|21392.83|21511.63|21391.63|10
1638084380000|2021-11-28 07:26:20|21510.75|21390.75|21509.55|21389.55|21510.75|21390.75|21509.31|21389.31|10
1638084390000|2021-11-28 07:26:30|21509.54|21389.54|21510|21390|21511.26|21391.26|21509.21|21389.21|10
1638084400000|2021-11-28 07:26:40|21509.38|21389.38|21508.4|21388.4|21509.62|21389.62|21508.2|21388.2|10
1638084410000|2021-11-28 07:26:50|21508.15|21388.15|21507.14|21387.14|21508.15|21388.15|21505.74|21385.74|10
1638084420000|2021-11-28 07:27:00|21507.15|21387.15|21507.07|21387.07|21507.15|21387.15|21505.93|21385.93|9
1638084430000|2021-11-28 07:27:10|21507.4|21387.4|21505.34|21385.34|21507.86|21387.86|21505.34|21385.34|10
1638084440000|2021-11-28 07:27:20|21504.46|21384.46|21499|21379|21504.46|21384.46|21499|21379|10
1638084450000|2021-11-28 07:27:30|21498.53|21378.53|21496.24|21376.24|21499.1|21379.1|21496.24|21376.24|10
1638084460000|2021-11-28 07:27:40|21496.11|21376.11|21495.59|21375.59|21497.05|21377.05|21495.58|21375.58|10
1638084470000|2021-11-28 07:27:50|21495.07|21375.07|21486.94|21366.94|21495.07|21375.07|21486.44|21366.44|10
1638084480000|2021-11-28 07:28:00|21486.22|21366.22|21486.64|21366.64|21486.81|21366.81|21484.62|21364.62|10
1638084490000|2021-11-28 07:28:10|21486.57|21366.57|21489.19|21369.19|21489.19|21369.19|21486.57|21366.57|9
1638084500000|2021-11-28 07:28:20|21489.83|21369.83|21492.45|21372.45|21492.55|21372.55|21489.83|21369.83|10
1638084510000|2021-11-28 07:28:30|21492.73|21372.73|21497.79|21377.79|21497.79|21377.79|21492.73|21372.73|10
1638084520000|2021-11-28 07:28:40|21497.55|21377.55|21498.27|21378.27|21498.27|21378.27|21496.75|21376.75|10
1638084530000|2021-11-28 07:28:50|21498.17|21378.17|21499.62|21379.62|21499.62|21379.62|21498.17|21378.17|9
1638084540000|2021-11-28 07:29:00|21500.27|21380.27|21501.02|21381.02|21501.02|21381.02|21499.5|21379.5|9
1638084550000|2021-11-28 07:29:10|21501.01|21381.01|21502.55|21382.55|21502.55|21382.55|21501.01|21381.01|9
1638084560000|2021-11-28 07:29:20|21502.67|21382.67|21504.73|21384.73|21504.92|21384.92|21502.66|21382.66|10
1638084570000|2021-11-28 07:29:30|21505.04|21385.04|21504.76|21384.76|21505.65|21385.65|21504.76|21384.76|6
1638084580000|2021-11-28 07:29:40|21504.98|21384.98|21504.03|21384.03|21504.98|21384.98|21503.9|21383.9|9
1638084590000|2021-11-28 07:29:50|21504.24|21384.24|21504.94|21384.94|21505.1|21385.1|21504.24|21384.24|8
1638084600000|2021-11-28 07:30:00|21505.08|21385.08|21504.08|21384.08|21505.61|21385.61|21504.08|21384.08|9
1638084610000|2021-11-28 07:30:10|21503.47|21383.47|21501.22|21381.22|21503.55|21383.55|21501.22|21381.22|9
1638084620000|2021-11-28 07:30:20|21501.3|21381.3|21501.96|21381.96|21502.08|21382.08|21501.27|21381.27|10
1638084630000|2021-11-28 07:30:30|21501.93|21381.93|21503.44|21383.44|21503.44|21383.44|21501.28|21381.28|8
1638084640000|2021-11-28 07:30:40|21503.4|21383.4|21505.48|21385.48|21505.48|21385.48|21502.7|21382.7|9
1638084650000|2021-11-28 07:30:50|21505.56|21385.56|21504.78|21384.78|21505.98|21385.98|21504.78|21384.78|9
1638084660000|2021-11-28 07:31:00|21504.75|21384.75|21504.67|21384.67|21504.75|21384.75|21503.01|21383.01|10
1638084670000|2021-11-28 07:31:10|21504.69|21384.69|21505.44|21385.44|21505.57|21385.57|21504.69|21384.69|8
1638084680000|2021-11-28 07:31:20|21505|21385|21508.46|21388.46|21508.46|21388.46|21505|21385|10
1638084690000|2021-11-28 07:31:30|21508.65|21388.65|21509.55|21389.55|21509.61|21389.61|21508.65|21388.65|10
1638084700000|2021-11-28 07:31:40|21509.57|21389.57|21509.55|21389.55|21510.4|21390.4|21509.35|21389.35|9
1638084710000|2021-11-28 07:31:50|21510.48|21390.48|21510.79|21390.79|21511.02|21391.02|21510.37|21390.37|9
1638084720000|2021-11-28 07:32:00|21510.88|21390.88|21510.64|21390.64|21511.13|21391.13|21510.64|21390.64|9
1638084730000|2021-11-28 07:32:10|21510.08|21390.08|21510|21390|21511.03|21391.03|21510|21390|10
1638084740000|2021-11-28 07:32:20|21510.08|21390.08|21508.9|21388.9|21510.08|21390.08|21508.8|21388.8|8
1638084750000|2021-11-28 07:32:30|21508.27|21388.27|21508.92|21388.92|21509|21389|21507.99|21387.99|10
1638084760000|2021-11-28 07:32:40|21508.96|21388.96|21509.6|21389.6|21510.13|21390.13|21508.51|21388.51|10
1638084770000|2021-11-28 07:32:50|21509.49|21389.49|21510.23|21390.23|21510.47|21390.47|21509.49|21389.49|9
1638084780000|2021-11-28 07:33:00|21510.84|21390.84|21511.39|21391.39|21511.44|21391.44|21510.73|21390.73|10
1638084790000|2021-11-28 07:33:10|21511.52|21391.52|21514.75|21394.75|21515.88|21395.88|21511.52|21391.52|10
1638084800000|2021-11-28 07:33:20|21514.38|21394.38|21517.46|21397.46|21517.99|21397.99|21514.38|21394.38|10
1638084810000|2021-11-28 07:33:30|21517.55|21397.55|21524.91|21404.91|21524.91|21404.91|21517.55|21397.55|10
1638084820000|2021-11-28 07:33:40|21524.88|21404.88|21526.22|21406.22|21526.52|21406.52|21524.88|21404.88|9
1638084830000|2021-11-28 07:33:50|21526.43|21406.43|21527.12|21407.12|21527.12|21407.12|21525.45|21405.45|10
1638084840000|2021-11-28 07:34:00|21527.44|21407.44|21531.22|21411.22|21531.22|21411.22|21527.44|21407.44|8
1638084850000|2021-11-28 07:34:10|21531.04|21411.04|21533.54|21413.54|21534.3|21414.3|21530.97|21410.97|10
1638084860000|2021-11-28 07:34:20|21533.23|21413.23|21530.62|21410.62|21534.56|21414.56|21530.62|21410.62|9
1638084870000|2021-11-28 07:34:30|21530.43|21410.43|21530.28|21410.28|21531.36|21411.36|21529.35|21409.35|8
1638084880000|2021-11-28 07:34:40|21529.26|21409.26|21529.24|21409.24|21529.27|21409.27|21528.99|21408.99|8
1638084890000|2021-11-28 07:34:50|21529.4|21409.4|21529.25|21409.25|21529.4|21409.4|21528.68|21408.68|10
1638084900000|2021-11-28 07:35:00|21529.55|21409.55|21528.27|21408.27|21529.7|21409.7|21528.27|21408.27|8
1638084910000|2021-11-28 07:35:10|21526.67|21406.67|21522.73|21402.73|21526.67|21406.67|21522.73|21402.73|10
1638084920000|2021-11-28 07:35:20|21522.68|21402.68|21519.82|21399.82|21522.68|21402.68|21519.82|21399.82|8
1638084930000|2021-11-28 07:35:30|21519.88|21399.88|21520.12|21400.12|21520.12|21400.12|21518.29|21398.29|10
1638084940000|2021-11-28 07:35:40|21517.85|21397.85|21518.53|21398.53|21518.85|21398.85|21517.85|21397.85|8
1638084950000|2021-11-28 07:35:50|21517.43|21397.43|21514.66|21394.66|21517.56|21397.56|21514.66|21394.66|10
1638084960000|2021-11-28 07:36:00|21515.14|21395.14|21510.73|21390.73|21515.14|21395.14|21510.73|21390.73|10
1638084970000|2021-11-28 07:36:10|21509.26|21389.26|21508.56|21388.56|21509.63|21389.63|21508.56|21388.56|10
1638084980000|2021-11-28 07:36:20|21508.54|21388.54|21507.09|21387.09|21508.68|21388.68|21507.09|21387.09|9
1638084990000|2021-11-28 07:36:30|21505.97|21385.97|21505.43|21385.43|21505.97|21385.97|21505.05|21385.05|9
1638085000000|2021-11-28 07:36:40|21505.42|21385.42|21505.54|21385.54|21506.25|21386.25|21505.31|21385.31|10
1638085010000|2021-11-28 07:36:50|21505.5|21385.5|21501.77|21381.77|21505.5|21385.5|21501.77|21381.77|9
1638085020000|2021-11-28 07:37:00|21501.53|21381.53|21498.23|21378.23|21501.53|21381.53|21498.23|21378.23|8
1638085030000|2021-11-28 07:37:10|21498.1|21378.1|21497.62|21377.62|21498.26|21378.26|21497.62|21377.62|10
1638085040000|2021-11-28 07:37:20|21497.38|21377.38|21498.08|21378.08|21498.18|21378.18|21496.99|21376.99|10
1638085050000|2021-11-28 07:37:30|21498.61|21378.61|21498.04|21378.04|21498.94|21378.94|21497.77|21377.77|10
1638085060000|2021-11-28 07:37:40|21498.07|21378.07|21499.35|21379.35|21499.35|21379.35|21497.55|21377.55|9
1638085070000|2021-11-28 07:37:50|21499.37|21379.37|21500.47|21380.47|21500.47|21380.47|21499.37|21379.37|7
1638085080000|2021-11-28 07:38:00|21502.18|21382.18|21503.47|21383.47|21503.47|21383.47|21502.02|21382.02|9
1638085090000|2021-11-28 07:38:10|21503.44|21383.44|21507.72|21387.72|21507.72|21387.72|21503.44|21383.44|10
1638085100000|2021-11-28 07:38:20|21507.61|21387.61|21509.58|21389.58|21509.58|21389.58|21507.61|21387.61|8
1638085110000|2021-11-28 07:38:30|21510.64|21390.64|21511.29|21391.29|21511.89|21391.89|21510.64|21390.64|9
1638085120000|2021-11-28 07:38:40|21511.38|21391.38|21513.99|21393.99|21513.99|21393.99|21511.38|21391.38|10
1638085130000|2021-11-28 07:38:50|21514.51|21394.51|21515.34|21395.34|21515.34|21395.34|21513.92|21393.92|6
1638085140000|2021-11-28 07:39:00|21515.66|21395.66|21513.83|21393.83|21515.66|21395.66|21513.64|21393.64|9
1638085150000|2021-11-28 07:39:10|21516.04|21396.04|21517.17|21397.17|21517.17|21397.17|21515.86|21395.86|9
1638085160000|2021-11-28 07:39:20|21517.52|21397.52|21523.73|21403.73|21523.73|21403.73|21517.52|21397.52|9
1638085170000|2021-11-28 07:39:30|21523.68|21403.68|21527.02|21407.02|21527.39|21407.39|21523.68|21403.68|10
1638085180000|2021-11-28 07:39:40|21527.06|21407.06|21528.4|21408.4|21528.46|21408.46|21526.78|21406.78|9
1638085190000|2021-11-28 07:39:50|21529.16|21409.16|21535.22|21415.22|21535.22|21415.22|21529.16|21409.16|10
1638085200000|2021-11-28 07:40:00|21535.28|21415.28|21535.96|21415.96|21536.1|21416.1|21534.81|21414.81|9
1638085210000|2021-11-28 07:40:10|21536.03|21416.03|21536.96|21416.96|21536.96|21416.96|21535.48|21415.48|8
1638085220000|2021-11-28 07:40:20|21536.92|21416.92|21539.04|21419.04|21539.05|21419.05|21536.88|21416.88|10
1638085230000|2021-11-28 07:40:30|21538.04|21418.04|21541.08|21421.08|21541.1|21421.1|21538.04|21418.04|10
1638085240000|2021-11-28 07:40:40|21541|21421|21540.11|21420.11|21542.01|21422.01|21540.11|21420.11|10
1638085250000|2021-11-28 07:40:50|21540.21|21420.21|21542.08|21422.08|21542.21|21422.21|21540.21|21420.21|10
1638085260000|2021-11-28 07:41:00|21542.35|21422.35|21540.73|21420.73|21542.35|21422.35|21540.73|21420.73|10
1638085270000|2021-11-28 07:41:10|21540.58|21420.58|21540.13|21420.13|21540.66|21420.66|21539.81|21419.81|9
1638085280000|2021-11-28 07:41:20|21539.74|21419.74|21540.44|21420.44|21540.8|21420.8|21539.74|21419.74|10
1638085290000|2021-11-28 07:41:30|21540.26|21420.26|21533.09|21413.09|21540.28|21420.28|21533.09|21413.09|8
1638085300000|2021-11-28 07:41:40|21533.52|21413.52|21532.65|21412.65|21533.71|21413.71|21532.65|21412.65|9
1638085310000|2021-11-28 07:41:50|21531.97|21411.97|21530.05|21410.05|21532.28|21412.28|21530.02|21410.02|9
1638085320000|2021-11-28 07:42:00|21530.52|21410.52|21530.66|21410.66|21531.33|21411.33|21530.52|21410.52|8
1638085330000|2021-11-28 07:42:10|21530.26|21410.26|21530.45|21410.45|21530.45|21410.45|21529.74|21409.74|9
1638085340000|2021-11-28 07:42:20|21530.53|21410.53|21530.08|21410.08|21530.67|21410.67|21530.08|21410.08|9
1638085350000|2021-11-28 07:42:30|21529.16|21409.16|21529.43|21409.43|21529.64|21409.64|21529.08|21409.08|9
1638085360000|2021-11-28 07:42:40|21529.69|21409.69|21529.67|21409.67|21530.04|21410.04|21529.32|21409.32|8
1638085370000|2021-11-28 07:42:50|21529.83|21409.83|21531.62|21411.62|21531.62|21411.62|21529.64|21409.64|8
1638085380000|2021-11-28 07:43:00|21532.09|21412.09|21532.89|21412.89|21532.89|21412.89|21531.51|21411.51|10
1638085390000|2021-11-28 07:43:10|21533.34|21413.34|21536.25|21416.25|21536.39|21416.39|21533.34|21413.34|9
1638085400000|2021-11-28 07:43:20|21536.02|21416.02|21534.89|21414.89|21536.02|21416.02|21534.84|21414.84|9
1638085410000|2021-11-28 07:43:30|21534.38|21414.38|21535.86|21415.86|21535.86|21415.86|21534.37|21414.37|9
1638085420000|2021-11-28 07:43:40|21535.84|21415.84|21534.79|21414.79|21536.34|21416.34|21534.72|21414.72|9
1638085430000|2021-11-28 07:43:50|21534.31|21414.31|21534.08|21414.08|21534.57|21414.57|21534.08|21414.08|8
1638085440000|2021-11-28 07:44:00|21534.12|21414.12|21535.66|21415.66|21535.72|21415.72|21534.12|21414.12|7
1638085450000|2021-11-28 07:44:10|21535.37|21415.37|21533.34|21413.34|21535.37|21415.37|21533.34|21413.34|10
1638085460000|2021-11-28 07:44:20|21533.26|21413.26|21532.76|21412.76|21533.26|21413.26|21532.26|21412.26|8
1638085470000|2021-11-28 07:44:30|21532.64|21412.64|21531.54|21411.54|21533.75|21413.75|21531.54|21411.54|10
1638085480000|2021-11-28 07:44:40|21531.3|21411.3|21532.27|21412.27|21532.27|21412.27|21531.3|21411.3|6
1638085490000|2021-11-28 07:44:50|21531.9|21411.9|21531.78|21411.78|21532.59|21412.59|21531.74|21411.74|9
1638085500000|2021-11-28 07:45:00|21531.72|21411.72|21531.45|21411.45|21532.48|21412.48|21531.3|21411.3|9
1638085510000|2021-11-28 07:45:10|21531.17|21411.17|21530.21|21410.21|21531.17|21411.17|21530.04|21410.04|9
1638085520000|2021-11-28 07:45:20|21530.37|21410.37|21531.19|21411.19|21531.19|21411.19|21529.99|21409.99|10
1638085530000|2021-11-28 07:45:30|21530.56|21410.56|21533.65|21413.65|21533.68|21413.68|21530.47|21410.47|10
1638085540000|2021-11-28 07:45:40|21534.77|21414.77|21536.05|21416.05|21536.05|21416.05|21534.77|21414.77|9
1638085550000|2021-11-28 07:45:50|21536.01|21416.01|21535.56|21415.56|21536.28|21416.28|21535.05|21415.05|10
1638085560000|2021-11-28 07:46:00|21535.51|21415.51|21535.37|21415.37|21535.8|21415.8|21535.09|21415.09|10
1638085570000|2021-11-28 07:46:10|21535.72|21415.72|21540.66|21420.66|21540.74|21420.74|21534.72|21414.72|10
1638085580000|2021-11-28 07:46:20|21542.62|21422.62|21544.81|21424.81|21545.11|21425.11|21542.59|21422.59|10
1638085590000|2021-11-28 07:46:30|21545.15|21425.15|21546.39|21426.39|21546.39|21426.39|21545.04|21425.04|8
1638085600000|2021-11-28 07:46:40|21546.47|21426.47|21546.31|21426.31|21546.61|21426.61|21546.19|21426.19|9
1638085610000|2021-11-28 07:46:50|21546.24|21426.24|21547.63|21427.63|21548.45|21428.45|21546.24|21426.24|9
1638085620000|2021-11-28 07:47:00|21547.48|21427.48|21546.53|21426.53|21547.48|21427.48|21546.53|21426.53|10
1638085630000|2021-11-28 07:47:10|21546.22|21426.22|21546.61|21426.61|21547.15|21427.15|21546.19|21426.19|9
1638085640000|2021-11-28 07:47:20|21546.7|21426.7|21549.12|21429.12|21549.12|21429.12|21546.7|21426.7|8
1638085650000|2021-11-28 07:47:30|21549.1|21429.1|21550.01|21430.01|21550.01|21430.01|21549.1|21429.1|9
1638085660000|2021-11-28 07:47:40|21550.15|21430.15|21551.85|21431.85|21551.85|21431.85|21550.15|21430.15|8
1638085670000|2021-11-28 07:47:50|21552.27|21432.27|21553.76|21433.76|21553.76|21433.76|21552.04|21432.04|9
1638085680000|2021-11-28 07:48:00|21554.1|21434.1|21554.27|21434.27|21555.23|21435.23|21554.02|21434.02|10
1638085690000|2021-11-28 07:48:10|21554.24|21434.24|21552.93|21432.93|21554.44|21434.44|21552.93|21432.93|10
1638085700000|2021-11-28 07:48:20|21551.96|21431.96|21549.32|21429.32|21551.96|21431.96|21549.32|21429.32|9
1638085710000|2021-11-28 07:48:30|21549.22|21429.22|21546.76|21426.76|21549.22|21429.22|21546.05|21426.05|10
1638085720000|2021-11-28 07:48:40|21544.85|21424.85|21540.2|21420.2|21545.09|21425.09|21540.2|21420.2|10
1638085730000|2021-11-28 07:48:50|21540.84|21420.84|21540.41|21420.41|21541.22|21421.22|21540.25|21420.25|10
1638085740000|2021-11-28 07:49:00|21540.39|21420.39|21539.54|21419.54|21540.71|21420.71|21539.54|21419.54|10
1638085750000|2021-11-28 07:49:10|21539.75|21419.75|21541.66|21421.66|21541.66|21421.66|21539.27|21419.27|9
1638085760000|2021-11-28 07:49:20|21541.56|21421.56|21541.63|21421.63|21542.6|21422.6|21541.56|21421.56|9
1638085770000|2021-11-28 07:49:30|21541.65|21421.65|21547.37|21427.37|21547.37|21427.37|21541.65|21421.65|10
1638085780000|2021-11-28 07:49:40|21548.09|21428.09|21548.89|21428.89|21549.23|21429.23|21548.09|21428.09|9
1638085790000|2021-11-28 07:49:50|21549.02|21429.02|21551.15|21431.15|21551.15|21431.15|21549.02|21429.02|10
1638085800000|2021-11-28 07:50:00|21552.07|21432.07|21553.93|21433.93|21554.34|21434.34|21552.07|21432.07|9
1638085810000|2021-11-28 07:50:10|21553.74|21433.74|21553.94|21433.94|21554.18|21434.18|21553.11|21433.11|9
1638085820000|2021-11-28 07:50:20|21553.89|21433.89|21555.63|21435.63|21555.63|21435.63|21553.56|21433.56|10
1638085830000|2021-11-28 07:50:30|21556.24|21436.24|21555.39|21435.39|21556.24|21436.24|21554.98|21434.98|10
1638085840000|2021-11-28 07:50:40|21555.84|21435.84|21558.46|21438.46|21558.46|21438.46|21555.27|21435.27|10
1638085850000|2021-11-28 07:50:50|21557.88|21437.88|21560.76|21440.76|21560.76|21440.76|21557.88|21437.88|10
1638085860000|2021-11-28 07:51:00|21560.47|21440.47|21564.01|21444.01|21564.42|21444.42|21560.45|21440.45|10
1638085870000|2021-11-28 07:51:10|21564.42|21444.42|21564.97|21444.97|21565.13|21445.13|21564.42|21444.42|10
1638085880000|2021-11-28 07:51:20|21566|21446|21573.82|21453.82|21573.82|21453.82|21565.53|21445.53|10
1638085890000|2021-11-28 07:51:30|21573.59|21453.59|21575.43|21455.43|21575.43|21455.43|21572.63|21452.63|10
1638085900000|2021-11-28 07:51:40|21575.28|21455.28|21577.44|21457.44|21578.42|21458.42|21575.28|21455.28|10
1638085910000|2021-11-28 07:51:50|21577.52|21457.52|21579.69|21459.69|21579.69|21459.69|21577.33|21457.33|10
1638085920000|2021-11-28 07:52:00|21580.35|21460.35|21584.6|21464.6|21584.6|21464.6|21580.35|21460.35|10
1638085930000|2021-11-28 07:52:10|21584.13|21464.13|21582.26|21462.26|21584.81|21464.81|21582.26|21462.26|10
1638085940000|2021-11-28 07:52:20|21581.88|21461.88|21579.97|21459.97|21581.88|21461.88|21579.93|21459.93|10
1638085950000|2021-11-28 07:52:30|21579.28|21459.28|21578.74|21458.74|21579.28|21459.28|21577.6|21457.6|10
1638085960000|2021-11-28 07:52:40|21578.58|21458.58|21574.99|21454.99|21578.58|21458.58|21574.76|21454.76|10
1638085970000|2021-11-28 07:52:50|21574.73|21454.73|21572.68|21452.68|21574.73|21454.73|21572.68|21452.68|10
1638085980000|2021-11-28 07:53:00|21572.67|21452.67|21568.72|21448.72|21572.67|21452.67|21568.62|21448.62|10
1638085990000|2021-11-28 07:53:10|21567.71|21447.71|21563.68|21443.68|21567.84|21447.84|21563.68|21443.68|10
1638086000000|2021-11-28 07:53:20|21563.07|21443.07|21553.68|21433.68|21563.07|21443.07|21553.68|21433.68|10
1638086010000|2021-11-28 07:53:30|21553.22|21433.22|21552.9|21432.9|21553.5|21433.5|21552.9|21432.9|10
1638086020000|2021-11-28 07:53:40|21552.37|21432.37|21552.19|21432.19|21552.96|21432.96|21552.19|21432.19|9
1638086030000|2021-11-28 07:53:50|21552.3|21432.3|21552.77|21432.77|21552.8|21432.8|21552.3|21432.3|7
1638086040000|2021-11-28 07:54:00|21552.46|21432.46|21554.45|21434.45|21554.8|21434.8|21552.46|21432.46|9
1638086050000|2021-11-28 07:54:10|21555.33|21435.33|21556.3|21436.3|21556.3|21436.3|21555.24|21435.24|10
1638086060000|2021-11-28 07:54:20|21556.59|21436.59|21556.08|21436.08|21556.59|21436.59|21555.9|21435.9|9
1638086070000|2021-11-28 07:54:30|21556.83|21436.83|21559.32|21439.32|21559.32|21439.32|21556.83|21436.83|8
1638086080000|2021-11-28 07:54:40|21559.53|21439.53|21564.22|21444.22|21564.22|21444.22|21559.53|21439.53|10
1638086090000|2021-11-28 07:54:50|21564.45|21444.45|21564.78|21444.78|21565.84|21445.84|21564.3|21444.3|10
1638086100000|2021-11-28 07:55:00|21565.28|21445.28|21563.04|21443.04|21565.28|21445.28|21563.01|21443.01|9
1638086110000|2021-11-28 07:55:10|21562.98|21442.98|21563.66|21443.66|21563.89|21443.89|21562.64|21442.64|8
1638086120000|2021-11-28 07:55:20|21563.06|21443.06|21562.99|21442.99|21563.21|21443.21|21562.46|21442.46|9
1638086130000|2021-11-28 07:55:30|21563.85|21443.85|21564.62|21444.62|21565.19|21445.19|21563.85|21443.85|10
1638086140000|2021-11-28 07:55:40|21564.61|21444.61|21565.51|21445.51|21566.24|21446.24|21564.61|21444.61|10
1638086150000|2021-11-28 07:55:50|21565.54|21445.54|21563.91|21443.91|21566.07|21446.07|21563.91|21443.91|10
1638086160000|2021-11-28 07:56:00|21564.28|21444.28|21560.7|21440.7|21564.28|21444.28|21560.7|21440.7|8
1638086170000|2021-11-28 07:56:10|21558.81|21438.81|21553.44|21433.44|21558.81|21438.81|21553.35|21433.35|9
1638086180000|2021-11-28 07:56:20|21552.99|21432.99|21551.28|21431.28|21552.99|21432.99|21551.18|21431.18|9
1638086190000|2021-11-28 07:56:30|21550.85|21430.85|21543.35|21423.35|21550.94|21430.94|21543.27|21423.27|10
1638086200000|2021-11-28 07:56:40|21542.7|21422.7|21540.76|21420.76|21542.7|21422.7|21540.53|21420.53|9
1638086210000|2021-11-28 07:56:50|21540.59|21420.59|21540.32|21420.32|21540.59|21420.59|21540.26|21420.26|9
1638086220000|2021-11-28 07:57:00|21540.84|21420.84|21538.35|21418.35|21540.84|21420.84|21538.35|21418.35|8
1638086230000|2021-11-28 07:57:10|21538.18|21418.18|21537.49|21417.49|21538.81|21418.81|21537.49|21417.49|10
1638086240000|2021-11-28 07:57:20|21537.52|21417.52|21530.48|21410.48|21537.52|21417.52|21530|21410|9
1638086250000|2021-11-28 07:57:30|21530.47|21410.47|21531.68|21411.68|21531.84|21411.84|21529.47|21409.47|9
1638086260000|2021-11-28 07:57:40|21532.33|21412.33|21533.92|21413.92|21533.92|21413.92|21532.33|21412.33|9
1638086270000|2021-11-28 07:57:50|21533.66|21413.66|21532.83|21412.83|21533.84|21413.84|21532.83|21412.83|8
1638086280000|2021-11-28 07:58:00|21532.72|21412.72|21527.64|21407.64|21532.72|21412.72|21527.64|21407.64|8
1638086290000|2021-11-28 07:58:10|21527.34|21407.34|21521.64|21401.64|21527.34|21407.34|21521.64|21401.64|10
1638086300000|2021-11-28 07:58:20|21521.53|21401.53|21519.31|21399.31|21521.53|21401.53|21519.31|21399.31|10
1638086310000|2021-11-28 07:58:30|21519.2|21399.2|21518.6|21398.6|21519.2|21399.2|21518.6|21398.6|9
1638086320000|2021-11-28 07:58:40|21518.69|21398.69|21518.26|21398.26|21519.27|21399.27|21518.26|21398.26|9
1638086330000|2021-11-28 07:58:50|21518.59|21398.59|21521.61|21401.61|21521.61|21401.61|21518.56|21398.56|10
1638086340000|2021-11-28 07:59:00|21521.55|21401.55|21522.73|21402.73|21522.73|21402.73|21521.55|21401.55|9
1638086350000|2021-11-28 07:59:10|21522.49|21402.49|21521.95|21401.95|21522.69|21402.69|21521.91|21401.91|9
1638086360000|2021-11-28 07:59:20|21521.72|21401.72|21521.05|21401.05|21522.19|21402.19|21520.67|21400.67|10
1638086370000|2021-11-28 07:59:30|21522.25|21402.25|21523.49|21403.49|21523.49|21403.49|21520.93|21400.93|10
1638086380000|2021-11-28 07:59:40|21523.31|21403.31|21525.79|21405.79|21525.79|21405.79|21523.31|21403.31|9
1638086390000|2021-11-28 07:59:50|21524.19|21404.19|21525.32|21405.32|21525.66|21405.66|21524.18|21404.18|9
1638086400000|2021-11-28 08:00:00|21525.78|21405.78|21526.15|21406.15|21526.15|21406.15|21525.33|21405.33|9
1638086410000|2021-11-28 08:00:10|21527.23|21407.23|21530.46|21410.46|21530.46|21410.46|21526.89|21406.89|9
1638086420000|2021-11-28 08:00:20|21530.72|21410.72|21530.05|21410.05|21530.72|21410.72|21529.86|21409.86|9
1638086430000|2021-11-28 08:00:30|21530|21410|21529.44|21409.44|21530|21410|21528.02|21408.02|8
1638086440000|2021-11-28 08:00:40|21530.06|21410.06|21531.26|21411.26|21531.26|21411.26|21528.65|21408.65|9
1638086450000|2021-11-28 08:00:50|21531.09|21411.09|21531.35|21411.35|21531.43|21411.43|21530.7|21410.7|10
1638086460000|2021-11-28 08:01:00|21531.43|21411.43|21532.16|21412.16|21532.41|21412.41|21531.43|21411.43|9
1638086470000|2021-11-28 08:01:10|21532.65|21412.65|21537.35|21417.35|21537.35|21417.35|21532.65|21412.65|10
1638086480000|2021-11-28 08:01:20|21536.43|21416.43|21537.04|21417.04|21537.34|21417.34|21536.43|21416.43|10
1638086490000|2021-11-28 08:01:30|21537.1|21417.1|21537.94|21417.94|21537.96|21417.96|21537.1|21417.1|8
1638086500000|2021-11-28 08:01:40|21537.93|21417.93|21535.93|21415.93|21538.97|21418.97|21535.93|21415.93|10
1638086510000|2021-11-28 08:01:50|21536.47|21416.47|21533.45|21413.45|21536.47|21416.47|21533.11|21413.11|10
1638086520000|2021-11-28 08:02:00|21533.57|21413.57|21533.77|21413.77|21534|21414|21533.08|21413.08|10
1638086530000|2021-11-28 08:02:10|21534.03|21414.03|21538.58|21418.58|21538.58|21418.58|21534.03|21414.03|9
1638086540000|2021-11-28 08:02:20|21538.64|21418.64|21539.88|21419.88|21540.05|21420.05|21538.64|21418.64|10
1638086550000|2021-11-28 08:02:30|21539.54|21419.54|21537.95|21417.95|21540.5|21420.5|21537.79|21417.79|10
1638086560000|2021-11-28 08:02:40|21537.54|21417.54|21530.52|21410.52|21537.54|21417.54|21530.26|21410.26|10
1638086570000|2021-11-28 08:02:50|21530.32|21410.32|21527.96|21407.96|21530.32|21410.32|21527.96|21407.96|10
1638086580000|2021-11-28 08:03:00|21525.45|21405.45|21524.94|21404.94|21525.45|21405.45|21524.52|21404.52|9
1638086590000|2021-11-28 08:03:10|21524.56|21404.56|21522.35|21402.35|21524.68|21404.68|21522.35|21402.35|10
1638086600000|2021-11-28 08:03:20|21521.65|21401.65|21520.24|21400.24|21521.65|21401.65|21520.24|21400.24|9
1638086610000|2021-11-28 08:03:30|21520.28|21400.28|21518.52|21398.52|21520.33|21400.33|21517.76|21397.76|10
1638086620000|2021-11-28 08:03:40|21516.51|21396.51|21514.7|21394.7|21516.51|21396.51|21514.29|21394.29|10
1638086630000|2021-11-28 08:03:50|21514.75|21394.75|21513.86|21393.86|21514.75|21394.75|21513.06|21393.06|10
1638086640000|2021-11-28 08:04:00|21513.88|21393.88|21512.6|21392.6|21513.88|21393.88|21512.6|21392.6|9
1638086650000|2021-11-28 08:04:10|21512.44|21392.44|21509.31|21389.31|21512.44|21392.44|21509.17|21389.17|10
1638086660000|2021-11-28 08:04:20|21509.28|21389.28|21508.08|21388.08|21509.28|21389.28|21507.5|21387.5|10
1638086670000|2021-11-28 08:04:30|21508.21|21388.21|21506.4|21386.4|21508.33|21388.33|21506.4|21386.4|9
1638086680000|2021-11-28 08:04:40|21497.53|21377.53|21495.99|21375.99|21497.53|21377.53|21495.99|21375.99|9
1638086690000|2021-11-28 08:04:50|21496.32|21376.32|21491.94|21371.94|21496.32|21376.32|21491.94|21371.94|10
1638086700000|2021-11-28 08:05:00|21491.48|21371.48|21488.99|21368.99|21491.48|21371.48|21488.99|21368.99|9
1638086710000|2021-11-28 08:05:10|21487.96|21367.96|21486.23|21366.23|21487.96|21367.96|21486.21|21366.21|10
1638086720000|2021-11-28 08:05:20|21486.16|21366.16|21485.76|21365.76|21486.16|21366.16|21485.1|21365.1|10
1638086730000|2021-11-28 08:05:30|21486.53|21366.53|21488.52|21368.52|21488.74|21368.74|21486.49|21366.49|10
1638086740000|2021-11-28 08:05:40|21486.76|21366.76|21486.7|21366.7|21487.79|21367.79|21486.29|21366.29|10
1638086750000|2021-11-28 08:05:50|21486.75|21366.75|21485.48|21365.48|21487.18|21367.18|21485.48|21365.48|10
1638086760000|2021-11-28 08:06:00|21485.32|21365.32|21488.41|21368.41|21488.41|21368.41|21484.7|21364.7|10
1638086770000|2021-11-28 08:06:10|21487.96|21367.96|21487.6|21367.6|21487.96|21367.96|21486.71|21366.71|9
1638086780000|2021-11-28 08:06:20|21487.9|21367.9|21488.43|21368.43|21489.03|21369.03|21487.9|21367.9|9
1638086790000|2021-11-28 08:06:30|21488.53|21368.53|21491.72|21371.72|21491.72|21371.72|21488.53|21368.53|8
1638086800000|2021-11-28 08:06:40|21491.43|21371.43|21492.24|21372.24|21492.24|21372.24|21491.06|21371.06|10
1638086810000|2021-11-28 08:06:50|21492.2|21372.2|21493.3|21373.3|21494.62|21374.62|21492.2|21372.2|10
1638086820000|2021-11-28 08:07:00|21493.48|21373.48|21494.12|21374.12|21494.21|21374.21|21493.17|21373.17|8
1638086830000|2021-11-28 08:07:10|21494.08|21374.08|21494.4|21374.4|21494.4|21374.4|21493.69|21373.69|9
1638086840000|2021-11-28 08:07:20|21494.32|21374.32|21502.39|21382.39|21502.39|21382.39|21494.32|21374.32|10
1638086850000|2021-11-28 08:07:30|21501.74|21381.74|21503.82|21383.82|21503.82|21383.82|21501.7|21381.7|9
1638086860000|2021-11-28 08:07:40|21504.97|21384.97|21505.97|21385.97|21505.97|21385.97|21504.94|21384.94|9
1638086870000|2021-11-28 08:07:50|21506.13|21386.13|21506.83|21386.83|21506.84|21386.84|21506.13|21386.13|9
1638086880000|2021-11-28 08:08:00|21505.92|21385.92|21507.78|21387.78|21507.78|21387.78|21505.92|21385.92|9
1638086890000|2021-11-28 08:08:10|21508.01|21388.01|21508.3|21388.3|21508.3|21388.3|21507.67|21387.67|8
1638086900000|2021-11-28 08:08:20|21508.19|21388.19|21509|21389|21509|21389|21508.19|21388.19|10
1638086910000|2021-11-28 08:08:30|21508.93|21388.93|21511.53|21391.53|21511.9|21391.9|21508.69|21388.69|9
1638086920000|2021-11-28 08:08:40|21511.04|21391.04|21510.11|21390.11|21511.04|21391.04|21509.73|21389.73|8
1638086930000|2021-11-28 08:08:50|21510.34|21390.34|21511.29|21391.29|21511.29|21391.29|21510|21390|10
1638086940000|2021-11-28 08:09:00|21511.12|21391.12|21511.34|21391.34|21512.07|21392.07|21511.12|21391.12|9
1638086950000|2021-11-28 08:09:10|21512.46|21392.46|21511.27|21391.27|21512.82|21392.82|21511.27|21391.27|6
1638086960000|2021-11-28 08:09:20|21511.83|21391.83|21511.41|21391.41|21512.76|21392.76|21511.36|21391.36|10
1638086970000|2021-11-28 08:09:30|21511.36|21391.36|21510.08|21390.08|21511.36|21391.36|21510.04|21390.04|9
1638086980000|2021-11-28 08:09:40|21509.89|21389.89|21513.56|21393.56|21513.56|21393.56|21509.89|21389.89|7
1638086990000|2021-11-28 08:09:50|21513.85|21393.85|21513.96|21393.96|21513.96|21393.96|21512.11|21392.11|10
1638087000000|2021-11-28 08:10:00|21513.95|21393.95|21516.96|21396.96|21516.96|21396.96|21513.95|21393.95|10
1638087010000|2021-11-28 08:10:10|21517.45|21397.45|21517.65|21397.65|21517.65|21397.65|21517.22|21397.22|9
1638087020000|2021-11-28 08:10:20|21517.85|21397.85|21520.32|21400.32|21520.32|21400.32|21517.84|21397.84|8
1638087030000|2021-11-28 08:10:30|21520.17|21400.17|21522.14|21402.14|21522.14|21402.14|21520.17|21400.17|9
1638087040000|2021-11-28 08:10:40|21522.37|21402.37|21521.84|21401.84|21522.68|21402.68|21521.17|21401.17|9
1638087050000|2021-11-28 08:10:50|21521.76|21401.76|21525.09|21405.09|21525.1|21405.1|21521.76|21401.76|10
1638087060000|2021-11-28 08:11:00|21525.18|21405.18|21524.45|21404.45|21525.2|21405.2|21524.45|21404.45|10
1638087070000|2021-11-28 08:11:10|21524.43|21404.43|21525.5|21405.5|21525.5|21405.5|21524.43|21404.43|9
1638087080000|2021-11-28 08:11:20|21525.44|21405.44|21525.74|21405.74|21525.76|21405.76|21525.24|21405.24|9
1638087090000|2021-11-28 08:11:30|21525.56|21405.56|21527.37|21407.37|21527.38|21407.38|21525.56|21405.56|7
1638087100000|2021-11-28 08:11:40|21527.24|21407.24|21526.84|21406.84|21527.24|21407.24|21526.45|21406.45|8
1638087110000|2021-11-28 08:11:50|21526.95|21406.95|21525.94|21405.94|21526.95|21406.95|21525.4|21405.4|7
1638087120000|2021-11-28 08:12:00|21526.72|21406.72|21527.05|21407.05|21527.43|21407.43|21526.52|21406.52|8
1638087130000|2021-11-28 08:12:10|21527.02|21407.02|21526.68|21406.68|21527.18|21407.18|21526.57|21406.57|7
1638087140000|2021-11-28 08:12:20|21526.64|21406.64|21527.38|21407.38|21527.38|21407.38|21526.05|21406.05|9
1638087150000|2021-11-28 08:12:30|21527.46|21407.46|21528.02|21408.02|21528.02|21408.02|21527.04|21407.04|8
1638087160000|2021-11-28 08:12:40|21528.05|21408.05|21530.76|21410.76|21530.86|21410.86|21527.71|21407.71|9
1638087170000|2021-11-28 08:12:50|21530.8|21410.8|21531.83|21411.83|21532.39|21412.39|21530.67|21410.67|10
1638087180000|2021-11-28 08:13:00|21532.09|21412.09|21534.62|21414.62|21534.62|21414.62|21532.09|21412.09|9
1638087190000|2021-11-28 08:13:10|21533.91|21413.91|21536.49|21416.49|21536.49|21416.49|21533.91|21413.91|9
1638087200000|2021-11-28 08:13:20|21536.32|21416.32|21536.51|21416.51|21537.15|21417.15|21536.32|21416.32|10
1638087210000|2021-11-28 08:13:30|21537.14|21417.14|21538.58|21418.58|21538.58|21418.58|21537.14|21417.14|10
1638087220000|2021-11-28 08:13:40|21537.28|21417.28|21539.33|21419.33|21539.33|21419.33|21537.18|21417.18|10
1638087230000|2021-11-28 08:13:50|21539.36|21419.36|21541.32|21421.32|21541.32|21421.32|21539.36|21419.36|8
1638087240000|2021-11-28 08:14:00|21541.46|21421.46|21546.49|21426.49|21546.49|21426.49|21541.31|21421.31|9
1638087250000|2021-11-28 08:14:10|21546.41|21426.41|21550.89|21430.89|21550.89|21430.89|21546.41|21426.41|10
1638087260000|2021-11-28 08:14:20|21551.35|21431.35|21554.38|21434.38|21554.38|21434.38|21550.91|21430.91|10
1638087270000|2021-11-28 08:14:30|21555.12|21435.12|21555.16|21435.16|21555.87|21435.87|21554.81|21434.81|10
1638087280000|2021-11-28 08:14:40|21555.29|21435.29|21558.94|21438.94|21558.94|21438.94|21555.21|21435.21|10
1638087290000|2021-11-28 08:14:50|21558.98|21438.98|21557.63|21437.63|21558.98|21438.98|21556.62|21436.62|9
1638087300000|2021-11-28 08:15:00|21557.44|21437.44|21560.06|21440.06|21560.06|21440.06|21556.9|21436.9|10
1638087310000|2021-11-28 08:15:10|21559.7|21439.7|21566.15|21446.15|21566.15|21446.15|21559.7|21439.7|10
1638087320000|2021-11-28 08:15:20|21565.93|21445.93|21567.63|21447.63|21567.63|21447.63|21565.76|21445.76|9
1638087330000|2021-11-28 08:15:30|21567.26|21447.26|21568.28|21448.28|21568.28|21448.28|21567.18|21447.18|10
1638087340000|2021-11-28 08:15:40|21567.4|21447.4|21570.83|21450.83|21570.83|21450.83|21567.4|21447.4|10
1638087350000|2021-11-28 08:15:50|21571.15|21451.15|21574.04|21454.04|21574.04|21454.04|21571.15|21451.15|9
1638087360000|2021-11-28 08:16:00|21574.34|21454.34|21574.1|21454.1|21574.35|21454.35|21571.28|21451.28|10
1638087370000|2021-11-28 08:16:10|21574.56|21454.56|21582.21|21462.21|21582.21|21462.21|21574.56|21454.56|10
1638087380000|2021-11-28 08:16:20|21582.13|21462.13|21584.43|21464.43|21584.52|21464.52|21582.13|21462.13|10
1638087390000|2021-11-28 08:16:30|21585.21|21465.21|21590.51|21470.51|21591.15|21471.15|21584.69|21464.69|8
1638087400000|2021-11-28 08:16:40|21590.35|21470.35|21591.89|21471.89|21591.92|21471.92|21590.05|21470.05|9
1638087410000|2021-11-28 08:16:50|21591.95|21471.95|21590.35|21470.35|21592.72|21472.72|21590.35|21470.35|10
1638087420000|2021-11-28 08:17:00|21589.77|21469.77|21593.08|21473.08|21593.08|21473.08|21589.77|21469.77|10
1638087430000|2021-11-28 08:17:10|21593.11|21473.11|21593.16|21473.16|21594.77|21474.77|21592.24|21472.24|10
1638087440000|2021-11-28 08:17:20|21593.07|21473.07|21591.09|21471.09|21593.07|21473.07|21590.9|21470.9|10
1638087450000|2021-11-28 08:17:30|21591.13|21471.13|21590.98|21470.98|21591.55|21471.55|21590.8|21470.8|8
1638087460000|2021-11-28 08:17:40|21589.67|21469.67|21586.14|21466.14|21589.67|21469.67|21586.14|21466.14|10
1638087470000|2021-11-28 08:17:50|21585.99|21465.99|21583.99|21463.99|21585.99|21465.99|21583.59|21463.59|9
1638087480000|2021-11-28 08:18:00|21583.84|21463.84|21582.6|21462.6|21583.84|21463.84|21582.4|21462.4|9
1638087490000|2021-11-28 08:18:10|21582.58|21462.58|21578.19|21458.19|21582.58|21462.58|21578.19|21458.19|9
1638087500000|2021-11-28 08:18:20|21577.99|21457.99|21573.18|21453.18|21577.99|21457.99|21572.79|21452.79|9
1638087510000|2021-11-28 08:18:30|21573.22|21453.22|21577.13|21457.13|21577.13|21457.13|21573.08|21453.08|9
1638087520000|2021-11-28 08:18:40|21577.41|21457.41|21576.29|21456.29|21577.88|21457.88|21575.51|21455.51|9
1638087530000|2021-11-28 08:18:50|21576.04|21456.04|21569.48|21449.48|21576.04|21456.04|21569.48|21449.48|9
1638087540000|2021-11-28 08:19:00|21567.8|21447.8|21566.43|21446.43|21567.8|21447.8|21566.43|21446.43|8
1638087550000|2021-11-28 08:19:10|21564.79|21444.79|21563.01|21443.01|21564.79|21444.79|21563.01|21443.01|9
1638087560000|2021-11-28 08:19:20|21562.38|21442.38|21561.55|21441.55|21562.38|21442.38|21560.91|21440.91|7
1638087570000|2021-11-28 08:19:30|21561.57|21441.57|21563.5|21443.5|21563.5|21443.5|21561.49|21441.49|9
1638087580000|2021-11-28 08:19:40|21563.34|21443.34|21563.75|21443.75|21564|21444|21562.39|21442.39|10
1638087590000|2021-11-28 08:19:50|21564.03|21444.03|21554.95|21434.95|21564.03|21444.03|21554.95|21434.95|10
1638087600000|2021-11-28 08:20:00|21554.81|21434.81|21551.61|21431.61|21554.81|21434.81|21551.61|21431.61|8
1638087610000|2021-11-28 08:20:10|21551.06|21431.06|21548.22|21428.22|21551.06|21431.06|21547.99|21427.99|10
1638087620000|2021-11-28 08:20:20|21548.29|21428.29|21547.37|21427.37|21548.44|21428.44|21547.2|21427.2|10
1638087630000|2021-11-28 08:20:30|21546.8|21426.8|21544.49|21424.49|21546.8|21426.8|21543.5|21423.5|9
1638087640000|2021-11-28 08:20:40|21543.47|21423.47|21533.96|21413.96|21543.47|21423.47|21533.74|21413.74|10
1638087650000|2021-11-28 08:20:50|21532.95|21412.95|21528.66|21408.66|21532.97|21412.97|21528.46|21408.46|10
1638087660000|2021-11-28 08:21:00|21527.33|21407.33|21526.32|21406.32|21528.17|21408.17|21526.28|21406.28|9
1638087670000|2021-11-28 08:21:10|21526.41|21406.41|21529.45|21409.45|21529.45|21409.45|21525.58|21405.58|10
1638087680000|2021-11-28 08:21:20|21529.36|21409.36|21531.88|21411.88|21531.88|21411.88|21529.36|21409.36|9
1638087690000|2021-11-28 08:21:30|21531.86|21411.86|21532.45|21412.45|21532.6|21412.6|21531.77|21411.77|8
1638087700000|2021-11-28 08:21:40|21532.43|21412.43|21532.53|21412.53|21533.87|21413.87|21532.43|21412.43|9
1638087710000|2021-11-28 08:21:50|21530.73|21410.73|21530.25|21410.25|21530.89|21410.89|21529.91|21409.91|9
1638087720000|2021-11-28 08:22:00|21530.35|21410.35|21530.46|21410.46|21530.72|21410.72|21530.09|21410.09|8
1638087730000|2021-11-28 08:22:10|21530.03|21410.03|21526.08|21406.08|21530.03|21410.03|21525.8|21405.8|10
1638087740000|2021-11-28 08:22:20|21525.96|21405.96|21524.79|21404.79|21526.26|21406.26|21524.79|21404.79|10
1638087750000|2021-11-28 08:22:30|21525.18|21405.18|21524.01|21404.01|21525.3|21405.3|21523.79|21403.79|9
1638087760000|2021-11-28 08:22:40|21524.1|21404.1|21525.91|21405.91|21525.91|21405.91|21524.06|21404.06|9
1638087770000|2021-11-28 08:22:50|21525.9|21405.9|21525.48|21405.48|21526.55|21406.55|21525.48|21405.48|10
1638087780000|2021-11-28 08:23:00|21526.24|21406.24|21524.82|21404.82|21526.24|21406.24|21524.75|21404.75|10
1638087790000|2021-11-28 08:23:10|21525.14|21405.14|21523.56|21403.56|21525.3|21405.3|21523.56|21403.56|9
1638087800000|2021-11-28 08:23:20|21523.35|21403.35|21520.91|21400.91|21523.35|21403.35|21520.9|21400.9|8
1638087810000|2021-11-28 08:23:30|21520.67|21400.67|21518.04|21398.04|21520.67|21400.67|21517.85|21397.85|10
1638087820000|2021-11-28 08:23:40|21518.67|21398.67|21518.74|21398.74|21518.92|21398.92|21518.37|21398.37|9
1638087830000|2021-11-28 08:23:50|21519.05|21399.05|21518.46|21398.46|21519.05|21399.05|21517.88|21397.88|8
1638087840000|2021-11-28 08:24:00|21518.41|21398.41|21519.18|21399.18|21519.28|21399.28|21517.96|21397.96|8
1638087850000|2021-11-28 08:24:10|21519.17|21399.17|21519.23|21399.23|21519.66|21399.66|21518.88|21398.88|8
1638087860000|2021-11-28 08:24:20|21519.22|21399.22|21519.13|21399.13|21520.22|21400.22|21519.13|21399.13|7
1638087870000|2021-11-28 08:24:30|21519.5|21399.5|21519.69|21399.69|21519.85|21399.85|21519.44|21399.44|8
1638087880000|2021-11-28 08:24:40|21519.54|21399.54|21520.61|21400.61|21520.61|21400.61|21519.45|21399.45|8
1638087890000|2021-11-28 08:24:50|21520.45|21400.45|21520.22|21400.22|21520.45|21400.45|21520.03|21400.03|6
1638087900000|2021-11-28 08:25:00|21520.27|21400.27|21519.54|21399.54|21520.79|21400.79|21519.54|21399.54|9
1638087910000|2021-11-28 08:25:10|21519.4|21399.4|21513.91|21393.91|21519.5|21399.5|21513.91|21393.91|10
1638087920000|2021-11-28 08:25:20|21513.12|21393.12|21509.02|21389.02|21513.12|21393.12|21509.02|21389.02|10
1638087930000|2021-11-28 08:25:30|21508.73|21388.73|21506.97|21386.97|21508.73|21388.73|21506.54|21386.54|10
1638087940000|2021-11-28 08:25:40|21507.01|21387.01|21505.18|21385.18|21507.57|21387.57|21505.12|21385.12|10
1638087950000|2021-11-28 08:25:50|21501.86|21381.86|21497.07|21377.07|21501.86|21381.86|21497.05|21377.05|9
1638087960000|2021-11-28 08:26:00|21496.31|21376.31|21495.15|21375.15|21496.31|21376.31|21495.15|21375.15|8
1638087970000|2021-11-28 08:26:10|21495.09|21375.09|21495.44|21375.44|21495.74|21375.74|21495.03|21375.03|9
1638087980000|2021-11-28 08:26:20|21495.25|21375.25|21496.7|21376.7|21496.79|21376.79|21495.25|21375.25|8
1638087990000|2021-11-28 08:26:30|21496.79|21376.79|21495.99|21375.99|21497.96|21377.96|21495.99|21375.99|9
1638088000000|2021-11-28 08:26:40|21495.79|21375.79|21492.98|21372.98|21495.79|21375.79|21492.98|21372.98|10
1638088010000|2021-11-28 08:26:50|21492.58|21372.58|21490.43|21370.43|21492.58|21372.58|21490.04|21370.04|10
1638088020000|2021-11-28 08:27:00|21490.16|21370.16|21491.18|21371.18|21491.18|21371.18|21490.16|21370.16|10
1638088030000|2021-11-28 08:27:10|21491.25|21371.25|21490.13|21370.13|21491.25|21371.25|21489.74|21369.74|8
1638088040000|2021-11-28 08:27:20|21489.96|21369.96|21489.67|21369.67|21489.96|21369.96|21489.36|21369.36|10
1638088050000|2021-11-28 08:27:30|21489.4|21369.4|21488.07|21368.07|21489.47|21369.47|21488.07|21368.07|9
1638088060000|2021-11-28 08:27:40|21488.94|21368.94|21489.51|21369.51|21489.51|21369.51|21488.64|21368.64|10
1638088070000|2021-11-28 08:27:50|21489.15|21369.15|21490.25|21370.25|21490.35|21370.35|21489.05|21369.05|10
1638088080000|2021-11-28 08:28:00|21490.47|21370.47|21491.74|21371.74|21491.74|21371.74|21490.47|21370.47|8
1638088090000|2021-11-28 08:28:10|21491.66|21371.66|21491.44|21371.44|21491.66|21371.66|21491.06|21371.06|9
1638088100000|2021-11-28 08:28:20|21491.38|21371.38|21490.42|21370.42|21491.57|21371.57|21490.28|21370.28|10
1638088110000|2021-11-28 08:28:30|21490.04|21370.04|21491.72|21371.72|21491.72|21371.72|21490|21370|8
1638088120000|2021-11-28 08:28:40|21491.83|21371.83|21490.41|21370.41|21491.83|21371.83|21490.32|21370.32|9
1638088130000|2021-11-28 08:28:50|21490.38|21370.38|21486.57|21366.57|21490.73|21370.73|21486.57|21366.57|10
1638088140000|2021-11-28 08:29:00|21486.54|21366.54|21485.7|21365.7|21486.54|21366.54|21485.68|21365.68|10
1638088150000|2021-11-28 08:29:10|21484.77|21364.77|21481.67|21361.67|21484.84|21364.84|21481.67|21361.67|9
1638088160000|2021-11-28 08:29:20|21481.42|21361.42|21480.23|21360.23|21481.61|21361.61|21480.23|21360.23|10
1638088170000|2021-11-28 08:29:30|21480.1|21360.1|21478.61|21358.61|21480.11|21360.11|21477.97|21357.97|9
1638088180000|2021-11-28 08:29:40|21478.75|21358.75|21479.23|21359.23|21479.23|21359.23|21478.57|21358.57|10
1638088190000|2021-11-28 08:29:50|21478.98|21358.98|21478.79|21358.79|21479.13|21359.13|21477.78|21357.78|8
1638088200000|2021-11-28 08:30:00|21478.8|21358.8|21479.33|21359.33|21479.33|21359.33|21478.4|21358.4|10
1638088210000|2021-11-28 08:30:10|21479.07|21359.07|21480.23|21360.23|21480.23|21360.23|21478.82|21358.82|10
1638088220000|2021-11-28 08:30:20|21480.18|21360.18|21480.52|21360.52|21480.52|21360.52|21479.55|21359.55|10
1638088230000|2021-11-28 08:30:30|21480.58|21360.58|21481.36|21361.36|21481.6|21361.6|21480.58|21360.58|10
1638088240000|2021-11-28 08:30:40|21481.6|21361.6|21484.17|21364.17|21484.19|21364.19|21481.6|21361.6|10
1638088250000|2021-11-28 08:30:50|21483.6|21363.6|21484.01|21364.01|21484.91|21364.91|21482.67|21362.67|10
1638088260000|2021-11-28 08:31:00|21484.09|21364.09|21483.45|21363.45|21484.24|21364.24|21482.2|21362.2|9
1638088270000|2021-11-28 08:31:10|21483.62|21363.62|21482.47|21362.47|21483.62|21363.62|21482.47|21362.47|10
1638088280000|2021-11-28 08:31:20|21481.77|21361.77|21475.54|21355.54|21481.77|21361.77|21475.54|21355.54|10
1638088290000|2021-11-28 08:31:30|21474.91|21354.91|21473.25|21353.25|21474.91|21354.91|21472.6|21352.6|10
1638088300000|2021-11-28 08:31:40|21473.16|21353.16|21464.79|21344.79|21473.16|21353.16|21464.79|21344.79|9
1638088310000|2021-11-28 08:31:50|21464.63|21344.63|21460.05|21340.05|21464.79|21344.79|21460.05|21340.05|10
1638088320000|2021-11-28 08:32:00|21460.27|21340.27|21460.49|21340.49|21460.49|21340.49|21459.96|21339.96|8
1638088330000|2021-11-28 08:32:10|21460.45|21340.45|21459.89|21339.89|21460.45|21340.45|21459.89|21339.89|8
1638088340000|2021-11-28 08:32:20|21459.58|21339.58|21451.7|21331.7|21459.58|21339.58|21451.7|21331.7|10
1638088350000|2021-11-28 08:32:30|21450.91|21330.91|21438.4|21318.4|21450.91|21330.91|21438.4|21318.4|10
1638088360000|2021-11-28 08:32:40|21438.05|21318.05|21436.8|21316.8|21438.77|21318.77|21436.8|21316.8|10
1638088370000|2021-11-28 08:32:50|21436.33|21316.33|21433.9|21313.9|21437.67|21317.67|21433.9|21313.9|10
1638088380000|2021-11-28 08:33:00|21432.92|21312.92|21427.64|21307.64|21432.92|21312.92|21427.64|21307.64|10
1638088390000|2021-11-28 08:33:10|21427.45|21307.45|21425.39|21305.39|21427.45|21307.45|21425.39|21305.39|10
1638088400000|2021-11-28 08:33:20|21425.38|21305.38|21423.63|21303.63|21425.38|21305.38|21423.53|21303.53|9
1638088410000|2021-11-28 08:33:30|21423.66|21303.66|21424.12|21304.12|21424.12|21304.12|21422.84|21302.84|10
1638088420000|2021-11-28 08:33:40|21424.08|21304.08|21422.35|21302.35|21424.08|21304.08|21421.71|21301.71|10
1638088430000|2021-11-28 08:33:50|21422.42|21302.42|21428.26|21308.26|21428.65|21308.65|21421.81|21301.81|10
1638088440000|2021-11-28 08:34:00|21428.01|21308.01|21424.95|21304.95|21428.01|21308.01|21424.95|21304.95|10
1638088450000|2021-11-28 08:34:10|21424.77|21304.77|21423.06|21303.06|21425.22|21305.22|21423.06|21303.06|10
1638088460000|2021-11-28 08:34:20|21423.38|21303.38|21421.24|21301.24|21423.7|21303.7|21421.24|21301.24|9
1638088470000|2021-11-28 08:34:30|21421.59|21301.59|21421.11|21301.11|21421.59|21301.59|21419.57|21299.57|10
1638088480000|2021-11-28 08:34:40|21420.96|21300.96|21416.97|21296.97|21420.96|21300.96|21416.97|21296.97|10
1638088490000|2021-11-28 08:34:50|21415.5|21295.5|21414.69|21294.69|21416.08|21296.08|21414.41|21294.41|10
1638088500000|2021-11-28 08:35:00|21415.71|21295.71|21413.9|21293.9|21415.71|21295.71|21413.42|21293.42|10
1638088510000|2021-11-28 08:35:10|21413.95|21293.95|21414.49|21294.49|21414.49|21294.49|21412.61|21292.61|10
1638088520000|2021-11-28 08:35:20|21414.52|21294.52|21416.16|21296.16|21416.16|21296.16|21414.24|21294.24|8
1638088530000|2021-11-28 08:35:30|21416.35|21296.35|21421.23|21301.23|21421.23|21301.23|21415.6|21295.6|9
1638088540000|2021-11-28 08:35:40|21421.76|21301.76|21417.98|21297.98|21421.77|21301.77|21417.98|21297.98|9
1638088550000|2021-11-28 08:35:50|21418|21298|21417.45|21297.45|21418.63|21298.63|21416.42|21296.42|10
1638088560000|2021-11-28 08:36:00|21416.57|21296.57|21418.18|21298.18|21418.18|21298.18|21416.35|21296.35|10
1638088570000|2021-11-28 08:36:10|21417.86|21297.86|21420.11|21300.11|21420.43|21300.43|21417.74|21297.74|10
1638088580000|2021-11-28 08:36:20|21421.55|21301.55|21420.72|21300.72|21421.86|21301.86|21420.2|21300.2|10
1638088590000|2021-11-28 08:36:30|21420.7|21300.7|21424.92|21304.92|21424.92|21304.92|21420.5|21300.5|9
1638088600000|2021-11-28 08:36:40|21424.37|21304.37|21426.24|21306.24|21426.24|21306.24|21424.37|21304.37|10
1638088610000|2021-11-28 08:36:50|21426.2|21306.2|21426.79|21306.79|21426.79|21306.79|21424.29|21304.29|10
1638088620000|2021-11-28 08:37:00|21427.06|21307.06|21426.92|21306.92|21427.06|21307.06|21426.4|21306.4|10
1638088630000|2021-11-28 08:37:10|21426.66|21306.66|21428.17|21308.17|21428.17|21308.17|21426.66|21306.66|10
1638088640000|2021-11-28 08:37:20|21428.23|21308.23|21428.04|21308.04|21429.15|21309.15|21428.04|21308.04|9
1638088650000|2021-11-28 08:37:30|21427.93|21307.93|21428.48|21308.48|21428.48|21308.48|21427.8|21307.8|9
1638088660000|2021-11-28 08:37:40|21428.45|21308.45|21430.88|21310.88|21430.88|21310.88|21428.45|21308.45|9
1638088670000|2021-11-28 08:37:50|21431.1|21311.1|21431.31|21311.31|21431.31|21311.31|21429.86|21309.86|10
1638088680000|2021-11-28 08:38:00|21431.55|21311.55|21434.45|21314.45|21434.45|21314.45|21431.55|21311.55|10
1638088690000|2021-11-28 08:38:10|21434.06|21314.06|21434.59|21314.59|21434.59|21314.59|21433.66|21313.66|7
1638088700000|2021-11-28 08:38:20|21434.57|21314.57|21435.37|21315.37|21435.84|21315.84|21434.57|21314.57|8
1638088710000|2021-11-28 08:38:30|21434.81|21314.81|21435.66|21315.66|21436.82|21316.82|21434.62|21314.62|8
1638088720000|2021-11-28 08:38:40|21435.63|21315.63|21435.75|21315.75|21436.55|21316.55|21435.25|21315.25|9
1638088730000|2021-11-28 08:38:50|21435.24|21315.24|21435.38|21315.38|21435.94|21315.94|21434.98|21314.98|9
1638088740000|2021-11-28 08:39:00|21435.68|21315.68|21436.32|21316.32|21437.47|21317.47|21435.68|21315.68|9
1638088750000|2021-11-28 08:39:10|21436.63|21316.63|21435.79|21315.79|21436.63|21316.63|21435.09|21315.09|10
1638088760000|2021-11-28 08:39:20|21436.5|21316.5|21436.97|21316.97|21437.09|21317.09|21436.14|21316.14|10
1638088770000|2021-11-28 08:39:30|21437.71|21317.71|21440.02|21320.02|21440.02|21320.02|21437.71|21317.71|10
1638088780000|2021-11-28 08:39:40|21440.98|21320.98|21439.58|21319.58|21441.1|21321.1|21438.66|21318.66|10
1638088790000|2021-11-28 08:39:50|21438.79|21318.79|21436.27|21316.27|21438.79|21318.79|21436.27|21316.27|10
1638088800000|2021-11-28 08:40:00|21436.05|21316.05|21433.51|21313.51|21436.05|21316.05|21433.51|21313.51|10
1638088810000|2021-11-28 08:40:10|21433.64|21313.64|21433.13|21313.13|21433.64|21313.64|21432.28|21312.28|9
1638088820000|2021-11-28 08:40:20|21433.04|21313.04|21431.64|21311.64|21433.04|21313.04|21431.29|21311.29|9
1638088830000|2021-11-28 08:40:30|21431.66|21311.66|21431.25|21311.25|21431.74|21311.74|21431.11|21311.11|9
1638088840000|2021-11-28 08:40:40|21431.1|21311.1|21432.46|21312.46|21432.46|21312.46|21430.38|21310.38|9
1638088850000|2021-11-28 08:40:50|21432.3|21312.3|21428.42|21308.42|21432.3|21312.3|21428.19|21308.19|10
1638088860000|2021-11-28 08:41:00|21427.74|21307.74|21428.16|21308.16|21429.01|21309.01|21427.38|21307.38|10
1638088870000|2021-11-28 08:41:10|21428.34|21308.34|21430.21|21310.21|21430.21|21310.21|21427.99|21307.99|9
1638088880000|2021-11-28 08:41:20|21430.75|21310.75|21431.91|21311.91|21431.91|21311.91|21430.33|21310.33|10
1638088890000|2021-11-28 08:41:30|21431.64|21311.64|21433.03|21313.03|21433.13|21313.13|21431.25|21311.25|10
1638088900000|2021-11-28 08:41:40|21433.05|21313.05|21432.62|21312.62|21433.35|21313.35|21432.56|21312.56|10
1638088910000|2021-11-28 08:41:50|21432.88|21312.88|21433.73|21313.73|21433.96|21313.96|21432.49|21312.49|10
1638088920000|2021-11-28 08:42:00|21433.81|21313.81|21432.94|21312.94|21433.81|21313.81|21432.94|21312.94|9
1638088930000|2021-11-28 08:42:10|21432.03|21312.03|21433.73|21313.73|21433.74|21313.74|21432.03|21312.03|10
1638088940000|2021-11-28 08:42:20|21433.96|21313.96|21432.6|21312.6|21433.96|21313.96|21432.48|21312.48|9
1638088950000|2021-11-28 08:42:30|21432.48|21312.48|21432.14|21312.14|21432.48|21312.48|21431.16|21311.16|9
1638088960000|2021-11-28 08:42:40|21433.02|21313.02|21432.51|21312.51|21433.31|21313.31|21432.1|21312.1|10
1638088970000|2021-11-28 08:42:50|21432.08|21312.08|21433.67|21313.67|21433.67|21313.67|21431.84|21311.84|10
1638088980000|2021-11-28 08:43:00|21433.74|21313.74|21434.51|21314.51|21434.51|21314.51|21432.52|21312.52|10
1638088990000|2021-11-28 08:43:10|21434.71|21314.71|21435.19|21315.19|21435.38|21315.38|21434.71|21314.71|10
1638089000000|2021-11-28 08:43:20|21435.11|21315.11|21437.21|21317.21|21437.21|21317.21|21435.11|21315.11|10
1638089010000|2021-11-28 08:43:30|21437.55|21317.55|21439.05|21319.05|21439.05|21319.05|21437.42|21317.42|9
1638089020000|2021-11-28 08:43:40|21439.09|21319.09|21440.34|21320.34|21441.16|21321.16|21439.09|21319.09|10
1638089030000|2021-11-28 08:43:50|21440.06|21320.06|21441.19|21321.19|21441.19|21321.19|21439.74|21319.74|9
1638089040000|2021-11-28 08:44:00|21441.52|21321.52|21440.8|21320.8|21441.81|21321.81|21440.8|21320.8|10
1638089050000|2021-11-28 08:44:10|21440.73|21320.73|21440.86|21320.86|21442.1|21322.1|21440.73|21320.73|10
1638089060000|2021-11-28 08:44:20|21440.26|21320.26|21441.42|21321.42|21441.95|21321.95|21440.18|21320.18|9
1638089070000|2021-11-28 08:44:30|21441.69|21321.69|21442.03|21322.03|21442.04|21322.04|21441.69|21321.69|10
1638089080000|2021-11-28 08:44:40|21442.41|21322.41|21442.23|21322.23|21443.58|21323.58|21440.93|21320.93|10
1638089090000|2021-11-28 08:44:50|21442|21322|21440.41|21320.41|21442|21322|21440.41|21320.41|10
1638089100000|2021-11-28 08:45:00|21440.27|21320.27|21440.03|21320.03|21440.65|21320.65|21440.03|21320.03|10
1638089110000|2021-11-28 08:45:10|21439.96|21319.96|21439.81|21319.81|21440.34|21320.34|21439.75|21319.75|10
1638089120000|2021-11-28 08:45:20|21438.3|21318.3|21439.99|21319.99|21440.01|21320.01|21438.3|21318.3|8
1638089130000|2021-11-28 08:45:30|21440.02|21320.02|21443.93|21323.93|21444.84|21324.84|21439.96|21319.96|9
1638089140000|2021-11-28 08:45:40|21444.23|21324.23|21445.26|21325.26|21445.98|21325.98|21444.23|21324.23|10
1638089150000|2021-11-28 08:45:50|21444.98|21324.98|21443.77|21323.77|21445.18|21325.18|21442.81|21322.81|10
1638089160000|2021-11-28 08:46:00|21443.89|21323.89|21441.42|21321.42|21443.89|21323.89|21441.42|21321.42|10
1638089170000|2021-11-28 08:46:10|21441.33|21321.33|21434.09|21314.09|21441.33|21321.33|21434.09|21314.09|10
1638089180000|2021-11-28 08:46:20|21433.23|21313.23|21426.5|21306.5|21433.23|21313.23|21426.5|21306.5|10
1638089190000|2021-11-28 08:46:30|21426.8|21306.8|21422.26|21302.26|21426.8|21306.8|21422.26|21302.26|10
1638089200000|2021-11-28 08:46:40|21422.36|21302.36|21420.62|21300.62|21422.36|21302.36|21420.62|21300.62|10
1638089210000|2021-11-28 08:46:50|21420.52|21300.52|21418.82|21298.82|21420.52|21300.52|21418.7|21298.7|9
1638089220000|2021-11-28 08:47:00|21419.26|21299.26|21419.01|21299.01|21419.66|21299.66|21418.67|21298.67|10
1638089230000|2021-11-28 08:47:10|21418.57|21298.57|21418.58|21298.58|21419.56|21299.56|21418.18|21298.18|10
1638089240000|2021-11-28 08:47:20|21419.3|21299.3|21417.65|21297.65|21419.58|21299.58|21417.65|21297.65|10
1638089250000|2021-11-28 08:47:30|21417.34|21297.34|21415.24|21295.24|21417.34|21297.34|21414.85|21294.85|10
1638089260000|2021-11-28 08:47:40|21415.56|21295.56|21414.74|21294.74|21416.47|21296.47|21414.72|21294.72|10
1638089270000|2021-11-28 08:47:50|21414.2|21294.2|21412.17|21292.17|21414.53|21294.53|21412.17|21292.17|10
1638089280000|2021-11-28 08:48:00|21413.15|21293.15|21410.63|21290.63|21413.4|21293.4|21410.63|21290.63|10
1638089290000|2021-11-28 08:48:10|21410.68|21290.68|21410.6|21290.6|21410.68|21290.68|21410.14|21290.14|9
1638089300000|2021-11-28 08:48:20|21410.41|21290.41|21408.76|21288.76|21410.41|21290.41|21408.32|21288.32|9
1638089310000|2021-11-28 08:48:30|21408.08|21288.08|21403.01|21283.01|21408.12|21288.12|21403.01|21283.01|10
1638089320000|2021-11-28 08:48:40|21402.86|21282.86|21396.82|21276.82|21402.86|21282.86|21396.82|21276.82|10
1638089330000|2021-11-28 08:48:50|21396.51|21276.51|21393.22|21273.22|21396.51|21276.51|21393.22|21273.22|10
1638089340000|2021-11-28 08:49:00|21393.38|21273.38|21394.55|21274.55|21394.56|21274.56|21393.38|21273.38|10
1638089350000|2021-11-28 08:49:10|21394.62|21274.62|21394.47|21274.47|21394.79|21274.79|21393.81|21273.81|10
1638089360000|2021-11-28 08:49:20|21395.03|21275.03|21392.58|21272.58|21395.03|21275.03|21392.37|21272.37|9
1638089370000|2021-11-28 08:49:30|21391.66|21271.66|21391.46|21271.46|21391.66|21271.66|21390.74|21270.74|10
1638089380000|2021-11-28 08:49:40|21391.99|21271.99|21393.56|21273.56|21393.56|21273.56|21391.99|21271.99|9
1638089390000|2021-11-28 08:49:50|21395.36|21275.36|21395.81|21275.81|21396.38|21276.38|21395.22|21275.22|10
1638089400000|2021-11-28 08:50:00|21395.76|21275.76|21397.61|21277.61|21397.61|21277.61|21395.23|21275.23|9
1638089410000|2021-11-28 08:50:10|21398.01|21278.01|21403.4|21283.4|21403.91|21283.91|21398.01|21278.01|10
1638089420000|2021-11-28 08:50:20|21403.18|21283.18|21402.32|21282.32|21403.38|21283.38|21402.32|21282.32|8
1638089430000|2021-11-28 08:50:30|21401.58|21281.58|21403.56|21283.56|21403.56|21283.56|21400.77|21280.77|8
1638089440000|2021-11-28 08:50:40|21402.48|21282.48|21405.83|21285.83|21405.83|21285.83|21402.42|21282.42|10
1638089450000|2021-11-28 08:50:50|21405.59|21285.59|21408.42|21288.42|21409.38|21289.38|21405.59|21285.59|10
1638089460000|2021-11-28 08:51:00|21408.79|21288.79|21409.08|21289.08|21409.08|21289.08|21407.95|21287.95|10
1638089470000|2021-11-28 08:51:10|21409.36|21289.36|21410.99|21290.99|21410.99|21290.99|21409.36|21289.36|10
1638089480000|2021-11-28 08:51:20|21411.21|21291.21|21412.61|21292.61|21412.99|21292.99|21411.21|21291.21|7
1638089490000|2021-11-28 08:51:30|21412.78|21292.78|21411.26|21291.26|21412.92|21292.92|21411.26|21291.26|8
1638089500000|2021-11-28 08:51:40|21410.29|21290.29|21409.32|21289.32|21410.36|21290.36|21409.32|21289.32|10
1638089510000|2021-11-28 08:51:50|21409.44|21289.44|21410.61|21290.61|21410.61|21290.61|21409.44|21289.44|8
1638089520000|2021-11-28 08:52:00|21410.92|21290.92|21409.72|21289.72|21410.93|21290.93|21409.68|21289.68|9
1638089530000|2021-11-28 08:52:10|21409.63|21289.63|21406.55|21286.55|21409.63|21289.63|21406.55|21286.55|10
1638089540000|2021-11-28 08:52:20|21406.76|21286.76|21406.51|21286.51|21407.73|21287.73|21406.51|21286.51|10
1638089550000|2021-11-28 08:52:30|21406.47|21286.47|21405.06|21285.06|21406.47|21286.47|21404.85|21284.85|10
1638089560000|2021-11-28 08:52:40|21404.59|21284.59|21404.99|21284.99|21404.99|21284.99|21403.87|21283.87|9
1638089570000|2021-11-28 08:52:50|21405.84|21285.84|21402.08|21282.08|21407.34|21287.34|21402.08|21282.08|10
1638089580000|2021-11-28 08:53:00|21402.07|21282.07|21406.01|21286.01|21406.01|21286.01|21401.24|21281.24|9
1638089590000|2021-11-28 08:53:10|21406.81|21286.81|21408.34|21288.34|21408.51|21288.51|21406.81|21286.81|10
1638089600000|2021-11-28 08:53:20|21408.36|21288.36|21408.35|21288.35|21408.36|21288.36|21405.87|21285.87|10
1638089610000|2021-11-28 08:53:30|21408.42|21288.42|21409.47|21289.47|21409.47|21289.47|21408.27|21288.27|9
1638089620000|2021-11-28 08:53:40|21409.77|21289.77|21414.28|21294.28|21414.28|21294.28|21409.77|21289.77|9
1638089630000|2021-11-28 08:53:50|21414.37|21294.37|21413.6|21293.6|21414.37|21294.37|21413.23|21293.23|9
1638089640000|2021-11-28 08:54:00|21413.66|21293.66|21415.3|21295.3|21415.37|21295.37|21413.66|21293.66|10
1638089650000|2021-11-28 08:54:10|21415.36|21295.36|21415.79|21295.79|21415.79|21295.79|21415.36|21295.36|10
1638089660000|2021-11-28 08:54:20|21415.19|21295.19|21414.76|21294.76|21415.19|21295.19|21414.76|21294.76|10
1638089670000|2021-11-28 08:54:30|21414.95|21294.95|21413.01|21293.01|21414.95|21294.95|21413.01|21293.01|9
1638089680000|2021-11-28 08:54:40|21411.53|21291.53|21407.61|21287.61|21411.56|21291.56|21407.61|21287.61|10
1638089690000|2021-11-28 08:54:50|21407.34|21287.34|21406.98|21286.98|21407.35|21287.35|21406.56|21286.56|10
1638089700000|2021-11-28 08:55:00|21406.94|21286.94|21406.64|21286.64|21407.16|21287.16|21406.64|21286.64|10
1638089710000|2021-11-28 08:55:10|21406.56|21286.56|21408.7|21288.7|21408.7|21288.7|21406.48|21286.48|10
1638089720000|2021-11-28 08:55:20|21408.66|21288.66|21408.07|21288.07|21409.63|21289.63|21408.07|21288.07|10
1638089730000|2021-11-28 08:55:30|21407.97|21287.97|21408.36|21288.36|21408.36|21288.36|21407.91|21287.91|10
1638089740000|2021-11-28 08:55:40|21409.65|21289.65|21406.51|21286.51|21409.65|21289.65|21406.38|21286.38|9
1638089750000|2021-11-28 08:55:50|21406.48|21286.48|21407.6|21287.6|21407.61|21287.61|21405.63|21285.63|9
1638089760000|2021-11-28 08:56:00|21407.44|21287.44|21408.77|21288.77|21408.77|21288.77|21407.44|21287.44|8
1638089770000|2021-11-28 08:56:10|21408.8|21288.8|21410.86|21290.86|21410.98|21290.98|21408.72|21288.72|9
1638089780000|2021-11-28 08:56:20|21411.26|21291.26|21411.24|21291.24|21412.25|21292.25|21410.8|21290.8|10
1638089790000|2021-11-28 08:56:30|21410.81|21290.81|21411.45|21291.45|21411.91|21291.91|21410.81|21290.81|10
1638089800000|2021-11-28 08:56:40|21411.7|21291.7|21413.54|21293.54|21413.69|21293.69|21411.7|21291.7|9
1638089810000|2021-11-28 08:56:50|21414.24|21294.24|21415.3|21295.3|21415.42|21295.42|21413.91|21293.91|9
1638089820000|2021-11-28 08:57:00|21415.6|21295.6|21415.69|21295.69|21415.79|21295.79|21415.35|21295.35|9
1638089830000|2021-11-28 08:57:10|21415.67|21295.67|21418.42|21298.42|21418.42|21298.42|21415.67|21295.67|9
1638089840000|2021-11-28 08:57:20|21418.45|21298.45|21418.53|21298.53|21418.77|21298.77|21417.41|21297.41|10
1638089850000|2021-11-28 08:57:30|21418.33|21298.33|21420.9|21300.9|21421.05|21301.05|21418.25|21298.25|9
1638089860000|2021-11-28 08:57:40|21420.94|21300.94|21420.84|21300.84|21421.13|21301.13|21419.81|21299.81|10
1638089870000|2021-11-28 08:57:50|21419.71|21299.71|21418.08|21298.08|21419.71|21299.71|21418.05|21298.05|10
1638089880000|2021-11-28 08:58:00|21418.06|21298.06|21418.56|21298.56|21418.78|21298.78|21418.06|21298.06|10
1638089890000|2021-11-28 08:58:10|21418.5|21298.5|21418.58|21298.58|21418.95|21298.95|21418.41|21298.41|9
1638089900000|2021-11-28 08:58:20|21418.47|21298.47|21422.62|21302.62|21422.62|21302.62|21418.47|21298.47|9
1638089910000|2021-11-28 08:58:30|21423.17|21303.17|21423.83|21303.83|21424.15|21304.15|21423.03|21303.03|9
1638089920000|2021-11-28 08:58:40|21423.64|21303.64|21425.24|21305.24|21425.4|21305.4|21423.64|21303.64|9
1638089930000|2021-11-28 08:58:50|21425.05|21305.05|21424.47|21304.47|21425.19|21305.19|21424.37|21304.37|8
1638089940000|2021-11-28 08:59:00|21423.66|21303.66|21422.62|21302.62|21423.66|21303.66|21422.6|21302.6|9
1638089950000|2021-11-28 08:59:10|21422.64|21302.64|21424.41|21304.41|21424.41|21304.41|21422.63|21302.63|10
1638089960000|2021-11-28 08:59:20|21426.04|21306.04|21426.48|21306.48|21426.75|21306.75|21426.04|21306.04|10
1638089970000|2021-11-28 08:59:30|21426.45|21306.45|21427.57|21307.57|21427.58|21307.58|21426.21|21306.21|10
1638089980000|2021-11-28 08:59:40|21427.44|21307.44|21433.39|21313.39|21433.39|21313.39|21426.7|21306.7|9
1638089990000|2021-11-28 08:59:50|21434.49|21314.49|21433.91|21313.91|21435.23|21315.23|21433.25|21313.25|10
1638090000000|2021-11-28 09:00:00|21434.64|21314.64|21436.73|21316.73|21436.73|21316.73|21434.64|21314.64|10
1638090010000|2021-11-28 09:00:10|21436.8|21316.8|21445.29|21325.29|21445.29|21325.29|21436.8|21316.8|10
1638090020000|2021-11-28 09:00:20|21445.84|21325.84|21445.94|21325.94|21446.53|21326.53|21445.39|21325.39|10
1638090030000|2021-11-28 09:00:30|21446.22|21326.22|21446.92|21326.92|21448.15|21328.15|21446.22|21326.22|10
1638090040000|2021-11-28 09:00:40|21446.95|21326.95|21448.34|21328.34|21448.64|21328.64|21446.95|21326.95|9
1638090050000|2021-11-28 09:00:50|21447.36|21327.36|21447.44|21327.44|21447.78|21327.78|21446.9|21326.9|10
1638090060000|2021-11-28 09:01:00|21447.3|21327.3|21446.17|21326.17|21447.58|21327.58|21446.17|21326.17|10
1638090070000|2021-11-28 09:01:10|21445.96|21325.96|21446.82|21326.82|21446.84|21326.84|21445.96|21325.96|10
1638090080000|2021-11-28 09:01:20|21446.91|21326.91|21446.75|21326.75|21447.63|21327.63|21446.75|21326.75|9
1638090090000|2021-11-28 09:01:30|21446.42|21326.42|21442.61|21322.61|21446.78|21326.78|21442.61|21322.61|10
1638090100000|2021-11-28 09:01:40|21443.35|21323.35|21442.99|21322.99|21444.25|21324.25|21442.12|21322.12|10
1638090110000|2021-11-28 09:01:50|21442.93|21322.93|21440.87|21320.87|21443.35|21323.35|21440.87|21320.87|10
1638090120000|2021-11-28 09:02:00|21440.95|21320.95|21441.62|21321.62|21441.62|21321.62|21440.54|21320.54|8
1638090130000|2021-11-28 09:02:10|21441.77|21321.77|21441.17|21321.17|21441.87|21321.87|21440.62|21320.62|10
1638090140000|2021-11-28 09:02:20|21441|21321|21440.42|21320.42|21441.39|21321.39|21440.42|21320.42|10
1638090150000|2021-11-28 09:02:30|21440.94|21320.94|21440.88|21320.88|21440.94|21320.94|21439.3|21319.3|10
1638090160000|2021-11-28 09:02:40|21441.72|21321.72|21442.73|21322.73|21442.93|21322.93|21441.72|21321.72|10
1638090170000|2021-11-28 09:02:50|21442.47|21322.47|21442.51|21322.51|21442.78|21322.78|21442.47|21322.47|9
1638090180000|2021-11-28 09:03:00|21442.5|21322.5|21443.02|21323.02|21443.02|21323.02|21441.02|21321.02|9
1638090190000|2021-11-28 09:03:10|21442.63|21322.63|21442.09|21322.09|21442.63|21322.63|21442.09|21322.09|8
1638090200000|2021-11-28 09:03:20|21441.83|21321.83|21436.43|21316.43|21441.83|21321.83|21435.76|21315.76|10
1638090210000|2021-11-28 09:03:30|21435.69|21315.69|21432.18|21312.18|21435.69|21315.69|21432.18|21312.18|9
1638090220000|2021-11-28 09:03:40|21432.14|21312.14|21436.09|21316.09|21436.09|21316.09|21431.46|21311.46|10
1638090230000|2021-11-28 09:03:50|21435.79|21315.79|21435.63|21315.63|21436.26|21316.26|21434.72|21314.72|10
1638090240000|2021-11-28 09:04:00|21435.46|21315.46|21433.95|21313.95|21436.75|21316.75|21433.95|21313.95|9
1638090250000|2021-11-28 09:04:10|21433.84|21313.84|21431.74|21311.74|21433.84|21313.84|21431.06|21311.06|10
1638090260000|2021-11-28 09:04:20|21432.33|21312.33|21427.05|21307.05|21432.33|21312.33|21427.05|21307.05|10
1638090270000|2021-11-28 09:04:30|21426.07|21306.07|21423.71|21303.71|21426.07|21306.07|21423.71|21303.71|9
1638090280000|2021-11-28 09:04:40|21423.83|21303.83|21421.2|21301.2|21423.83|21303.83|21421.2|21301.2|10
1638090290000|2021-11-28 09:04:50|21421.43|21301.43|21420.21|21300.21|21421.43|21301.43|21420.21|21300.21|10
1638090300000|2021-11-28 09:05:00|21420.36|21300.36|21420.31|21300.31|21420.6|21300.6|21420.21|21300.21|10
1638090310000|2021-11-28 09:05:10|21420.48|21300.48|21421.9|21301.9|21422.07|21302.07|21420.48|21300.48|10
1638090320000|2021-11-28 09:05:20|21421.65|21301.65|21418.71|21298.71|21421.94|21301.94|21418.71|21298.71|10
1638090330000|2021-11-28 09:05:30|21419.21|21299.21|21419.2|21299.2|21419.44|21299.44|21417.44|21297.44|10
1638090340000|2021-11-28 09:05:40|21419.03|21299.03|21416.21|21296.21|21419.06|21299.06|21416.21|21296.21|10
1638090350000|2021-11-28 09:05:50|21416.07|21296.07|21414.08|21294.08|21417.67|21297.67|21413.13|21293.13|10
1638090360000|2021-11-28 09:06:00|21414.14|21294.14|21414.38|21294.38|21414.57|21294.57|21414.14|21294.14|8
1638090370000|2021-11-28 09:06:10|21414.21|21294.21|21415.3|21295.3|21415.3|21295.3|21413.74|21293.74|9
1638090380000|2021-11-28 09:06:20|21415.11|21295.11|21414.4|21294.4|21415.11|21295.11|21414.4|21294.4|10
1638090390000|2021-11-28 09:06:30|21414.53|21294.53|21414.62|21294.62|21414.62|21294.62|21413.58|21293.58|9
1638090400000|2021-11-28 09:06:40|21414.81|21294.81|21414.37|21294.37|21415.61|21295.61|21414.1|21294.1|9
1638090410000|2021-11-28 09:06:50|21414.21|21294.21|21413.34|21293.34|21414.39|21294.39|21413.34|21293.34|9
1638090420000|2021-11-28 09:07:00|21413.9|21293.9|21412.45|21292.45|21413.9|21293.9|21412.45|21292.45|9
1638090430000|2021-11-28 09:07:10|21412.42|21292.42|21411.47|21291.47|21412.42|21292.42|21411.47|21291.47|8
1638090440000|2021-11-28 09:07:20|21411.42|21291.42|21404.74|21284.74|21411.42|21291.42|21404.74|21284.74|9
1638090450000|2021-11-28 09:07:30|21404.77|21284.77|21401.94|21281.94|21404.77|21284.77|21401.94|21281.94|8
1638090460000|2021-11-28 09:07:40|21401.16|21281.16|21398.49|21278.49|21401.16|21281.16|21398.49|21278.49|10
1638090470000|2021-11-28 09:07:50|21397.67|21277.67|21395.03|21275.03|21397.67|21277.67|21394.87|21274.87|10
1638090480000|2021-11-28 09:08:00|21391.06|21271.06|21391.55|21271.55|21393.36|21273.36|21391.06|21271.06|10
1638090490000|2021-11-28 09:08:10|21392.61|21272.61|21392.95|21272.95|21393.47|21273.47|21392.54|21272.54|10
1638090500000|2021-11-28 09:08:20|21393.45|21273.45|21392.32|21272.32|21393.45|21273.45|21392.02|21272.02|7
1638090510000|2021-11-28 09:08:30|21392.51|21272.51|21393.27|21273.27|21393.74|21273.74|21392.31|21272.31|10
1638090520000|2021-11-28 09:08:40|21393.52|21273.52|21393.35|21273.35|21393.52|21273.52|21391.52|21271.52|10
1638090530000|2021-11-28 09:08:50|21393.82|21273.82|21398.21|21278.21|21398.21|21278.21|21393.38|21273.38|10
1638090540000|2021-11-28 09:09:00|21399.34|21279.34|21403.3|21283.3|21403.3|21283.3|21398.92|21278.92|8
1638090550000|2021-11-28 09:09:10|21403.13|21283.13|21403.28|21283.28|21403.91|21283.91|21403.07|21283.07|9
1638090560000|2021-11-28 09:09:20|21402.92|21282.92|21402.95|21282.95|21403.02|21283.02|21402.17|21282.17|8
1638090570000|2021-11-28 09:09:30|21402.74|21282.74|21404.5|21284.5|21404.5|21284.5|21402.7|21282.7|10
1638090580000|2021-11-28 09:09:40|21404.52|21284.52|21406.8|21286.8|21406.8|21286.8|21404.52|21284.52|7
1638090590000|2021-11-28 09:09:50|21406.95|21286.95|21407.44|21287.44|21407.44|21287.44|21406.78|21286.78|8
1638090600000|2021-11-28 09:10:00|21406.84|21286.84|21407.53|21287.53|21407.53|21287.53|21406.78|21286.78|9
1638090610000|2021-11-28 09:10:10|21407.73|21287.73|21410.67|21290.67|21410.85|21290.85|21407.73|21287.73|10
1638090620000|2021-11-28 09:10:20|21411.45|21291.45|21414.8|21294.8|21414.8|21294.8|21410.99|21290.99|10
1638090630000|2021-11-28 09:10:30|21415.4|21295.4|21416.08|21296.08|21416.08|21296.08|21415.4|21295.4|9
1638090640000|2021-11-28 09:10:40|21417.24|21297.24|21421.18|21301.18|21421.18|21301.18|21417.23|21297.23|10
1638090650000|2021-11-28 09:10:50|21422.89|21302.89|21425.87|21305.87|21425.87|21305.87|21422.71|21302.71|10
1638090660000|2021-11-28 09:11:00|21424.2|21304.2|21422.94|21302.94|21425.78|21305.78|21422.94|21302.94|9
1638090670000|2021-11-28 09:11:10|21423.09|21303.09|21423.78|21303.78|21424.03|21304.03|21423.09|21303.09|10
1638090680000|2021-11-28 09:11:20|21423.94|21303.94|21428.91|21308.91|21429.11|21309.11|21423.52|21303.52|10
1638090690000|2021-11-28 09:11:30|21428.96|21308.96|21424.05|21304.05|21430.23|21310.23|21424.05|21304.05|10
1638090700000|2021-11-28 09:11:40|21423.44|21303.44|21420.76|21300.76|21423.84|21303.84|21420.76|21300.76|10
1638090710000|2021-11-28 09:11:50|21420.83|21300.83|21417.47|21297.47|21421.18|21301.18|21417.47|21297.47|10
1638090720000|2021-11-28 09:12:00|21417.03|21297.03|21411.79|21291.79|21417.03|21297.03|21411.79|21291.79|9
1638090730000|2021-11-28 09:12:10|21411.72|21291.72|21407.48|21287.48|21411.72|21291.72|21407.48|21287.48|9
1638090740000|2021-11-28 09:12:20|21406.7|21286.7|21402.72|21282.72|21406.7|21286.7|21402.64|21282.64|10
1638090750000|2021-11-28 09:12:30|21402.75|21282.75|21403.15|21283.15|21403.25|21283.25|21402.68|21282.68|9
1638090760000|2021-11-28 09:12:40|21403.2|21283.2|21402.79|21282.79|21404.54|21284.54|21402.72|21282.72|10
1638090770000|2021-11-28 09:12:50|21402.44|21282.44|21398.61|21278.61|21402.5|21282.5|21398.61|21278.61|10
1638090780000|2021-11-28 09:13:00|21398.87|21278.87|21396.84|21276.84|21398.97|21278.97|21396.84|21276.84|10
1638090790000|2021-11-28 09:13:10|21396.65|21276.65|21397.93|21277.93|21397.93|21277.93|21396.05|21276.05|9
1638090800000|2021-11-28 09:13:20|21397.76|21277.76|21399.09|21279.09|21399.09|21279.09|21397.62|21277.62|9
1638090810000|2021-11-28 09:13:30|21398.95|21278.95|21399.39|21279.39|21399.39|21279.39|21398.54|21278.54|10
1638090820000|2021-11-28 09:13:40|21400.38|21280.38|21400.06|21280.06|21400.38|21280.38|21399.33|21279.33|10
1638090830000|2021-11-28 09:13:50|21400.17|21280.17|21402.23|21282.23|21402.23|21282.23|21400.17|21280.17|10
1638090840000|2021-11-28 09:14:00|21401.71|21281.71|21402.62|21282.62|21402.72|21282.72|21401.66|21281.66|10
1638090850000|2021-11-28 09:14:10|21402.56|21282.56|21402.27|21282.27|21403.18|21283.18|21402.27|21282.27|9
1638090860000|2021-11-28 09:14:20|21401.94|21281.94|21401.23|21281.23|21401.94|21281.94|21401.16|21281.16|10
1638090870000|2021-11-28 09:14:30|21401.46|21281.46|21403.69|21283.69|21403.69|21283.69|21401.19|21281.19|9
1638090880000|2021-11-28 09:14:40|21403.11|21283.11|21401.92|21281.92|21403.11|21283.11|21401.92|21281.92|10
1638090890000|2021-11-28 09:14:50|21401.6|21281.6|21401.27|21281.27|21401.6|21281.6|21400.64|21280.64|10
1638090900000|2021-11-28 09:15:00|21401.44|21281.44|21390.81|21270.81|21401.44|21281.44|21390.81|21270.81|10
1638090910000|2021-11-28 09:15:10|21390.44|21270.44|21388.47|21268.47|21390.49|21270.49|21387.87|21267.87|10
1638090920000|2021-11-28 09:15:20|21388.5|21268.5|21385.25|21265.25|21388.5|21268.5|21385.25|21265.25|10
1638090930000|2021-11-28 09:15:30|21385.2|21265.2|21384.31|21264.31|21385.52|21265.52|21384.31|21264.31|9
1638090940000|2021-11-28 09:15:40|21384.53|21264.53|21381.7|21261.7|21385.1|21265.1|21381.7|21261.7|10
1638090950000|2021-11-28 09:15:50|21379.54|21259.54|21376.62|21256.62|21379.54|21259.54|21375.44|21255.44|10
1638090960000|2021-11-28 09:16:00|21376.39|21256.39|21376.73|21256.73|21376.73|21256.73|21376.1|21256.1|8
1638090970000|2021-11-28 09:16:10|21377.64|21257.64|21375.61|21255.61|21377.64|21257.64|21375.61|21255.61|10
1638090980000|2021-11-28 09:16:20|21375.52|21255.52|21373.94|21253.94|21375.52|21255.52|21372.98|21252.98|10
1638090990000|2021-11-28 09:16:30|21373.14|21253.14|21369.5|21249.5|21374|21254|21369.5|21249.5|10
1638091000000|2021-11-28 09:16:40|21368.43|21248.43|21363.85|21243.85|21368.43|21248.43|21363.85|21243.85|10
1638091010000|2021-11-28 09:16:50|21363.45|21243.45|21359.78|21239.78|21363.45|21243.45|21359.78|21239.78|9
1638091020000|2021-11-28 09:17:00|21359.25|21239.25|21357.84|21237.84|21359.25|21239.25|21357.59|21237.59|9
1638091030000|2021-11-28 09:17:10|21357.51|21237.51|21357.46|21237.46|21358.07|21238.07|21357.05|21237.05|10
1638091040000|2021-11-28 09:17:20|21356.39|21236.39|21357.93|21237.93|21358.69|21238.69|21356.39|21236.39|10
1638091050000|2021-11-28 09:17:30|21357.78|21237.78|21350.27|21230.27|21357.78|21237.78|21350.27|21230.27|9
1638091060000|2021-11-28 09:17:40|21350.85|21230.85|21348.18|21228.18|21351.65|21231.65|21348.18|21228.18|10
1638091070000|2021-11-28 09:17:50|21347.67|21227.67|21340.51|21220.51|21347.67|21227.67|21340.51|21220.51|10
1638091080000|2021-11-28 09:18:00|21339.97|21219.97|21336.93|21216.93|21339.97|21219.97|21336.58|21216.58|10
1638091090000|2021-11-28 09:18:10|21337.51|21217.51|21338.34|21218.34|21339.02|21219.02|21337.17|21217.17|10
1638091100000|2021-11-28 09:18:20|21338.16|21218.16|21335.62|21215.62|21338.29|21218.29|21335.62|21215.62|9
1638091110000|2021-11-28 09:18:30|21335.78|21215.78|21332.56|21212.56|21335.94|21215.94|21332.56|21212.56|9
1638091120000|2021-11-28 09:18:40|21331.43|21211.43|21333.19|21213.19|21333.19|21213.19|21331.13|21211.13|9
1638091130000|2021-11-28 09:18:50|21332.98|21212.98|21334.25|21214.25|21335.04|21215.04|21332.48|21212.48|10
1638091140000|2021-11-28 09:19:00|21333.88|21213.88|21334.25|21214.25|21334.45|21214.45|21332.53|21212.53|9
1638091150000|2021-11-28 09:19:10|21332.49|21212.49|21335.99|21215.99|21335.99|21215.99|21332.49|21212.49|10
1638091160000|2021-11-28 09:19:20|21336.23|21216.23|21335.46|21215.46|21336.76|21216.76|21335.46|21215.46|9
1638091170000|2021-11-28 09:19:30|21335.54|21215.54|21335.45|21215.45|21336.08|21216.08|21334.5|21214.5|8
1638091180000|2021-11-28 09:19:40|21335.78|21215.78|21332.56|21212.56|21336.06|21216.06|21332.56|21212.56|9
1638091190000|2021-11-28 09:19:50|21332.05|21212.05|21327.61|21207.61|21332.05|21212.05|21327.61|21207.61|9
1638091200000|2021-11-28 09:20:00|21327.6|21207.6|21325.92|21205.92|21327.95|21207.95|21325.82|21205.82|10
1638091210000|2021-11-28 09:20:10|21327.19|21207.19|21325.89|21205.89|21327.19|21207.19|21325.89|21205.89|9
1638091220000|2021-11-28 09:20:20|21325.76|21205.76|21321.2|21201.2|21325.76|21205.76|21321.2|21201.2|10
1638091230000|2021-11-28 09:20:30|21321.09|21201.09|21319.83|21199.83|21321.09|21201.09|21319.83|21199.83|8
1638091240000|2021-11-28 09:20:40|21319.4|21199.4|21319.22|21199.22|21319.64|21199.64|21318.02|21198.02|10
1638091250000|2021-11-28 09:20:50|21319.14|21199.14|21321.42|21201.42|21321.42|21201.42|21319.14|21199.14|10
1638091260000|2021-11-28 09:21:00|21321.64|21201.64|21322.41|21202.41|21323.76|21203.76|21321.64|21201.64|9
1638091270000|2021-11-28 09:21:10|21322.03|21202.03|21315.25|21195.25|21322.03|21202.03|21315.25|21195.25|10
1638091280000|2021-11-28 09:21:20|21312.63|21192.63|21308.62|21188.62|21312.63|21192.63|21308.62|21188.62|9
1638091290000|2021-11-28 09:21:30|21308.86|21188.86|21308.4|21188.4|21309.38|21189.38|21308.4|21188.4|9
1638091300000|2021-11-28 09:21:40|21308.32|21188.32|21304.45|21184.45|21308.69|21188.69|21304.45|21184.45|9
1638091310000|2021-11-28 09:21:50|21301.25|21181.25|21302.51|21182.51|21302.51|21182.51|21299.98|21179.98|9
1638091320000|2021-11-28 09:22:00|21301.44|21181.44|21302.19|21182.19|21302.38|21182.38|21301.1|21181.1|10
1638091330000|2021-11-28 09:22:10|21301.75|21181.75|21301.02|21181.02|21301.99|21181.99|21300.63|21180.63|9
1638091340000|2021-11-28 09:22:20|21300.55|21180.55|21301.48|21181.48|21301.76|21181.76|21300.55|21180.55|10
1638091350000|2021-11-28 09:22:30|21301.76|21181.76|21303.61|21183.61|21303.61|21183.61|21301.76|21181.76|9
1638091360000|2021-11-28 09:22:40|21303.99|21183.99|21302.82|21182.82|21303.99|21183.99|21302.57|21182.57|10
1638091370000|2021-11-28 09:22:50|21302.89|21182.89|21304.77|21184.77|21304.77|21184.77|21302.65|21182.65|9
1638091380000|2021-11-28 09:23:00|21304.96|21184.96|21310.16|21190.16|21310.16|21190.16|21304.96|21184.96|10
1638091390000|2021-11-28 09:23:10|21310.97|21190.97|21312.54|21192.54|21313.37|21193.37|21310.97|21190.97|9
1638091400000|2021-11-28 09:23:20|21313.32|21193.32|21317.39|21197.39|21317.39|21197.39|21312.91|21192.91|9
1638091410000|2021-11-28 09:23:30|21318.23|21198.23|21323.57|21203.57|21323.57|21203.57|21318.23|21198.23|10
1638091420000|2021-11-28 09:23:40|21322.6|21202.6|21324.98|21204.98|21325.01|21205.01|21322.6|21202.6|9
1638091430000|2021-11-28 09:23:50|21325.33|21205.33|21325.35|21205.35|21325.35|21205.35|21324.12|21204.12|10
1638091440000|2021-11-28 09:24:00|21325.56|21205.56|21322.29|21202.29|21325.65|21205.65|21322.29|21202.29|9
1638091450000|2021-11-28 09:24:10|21320.84|21200.84|21319.48|21199.48|21323.12|21203.12|21319.48|21199.48|10
1638091460000|2021-11-28 09:24:20|21318.12|21198.12|21311.11|21191.11|21318.12|21198.12|21311.11|21191.11|10
1638091470000|2021-11-28 09:24:30|21311.05|21191.05|21310.93|21190.93|21311.94|21191.94|21310.89|21190.89|8
1638091480000|2021-11-28 09:24:40|21310.77|21190.77|21308.27|21188.27|21310.77|21190.77|21308.27|21188.27|10
1638091490000|2021-11-28 09:24:50|21308.33|21188.33|21309.28|21189.28|21309.28|21189.28|21307.22|21187.22|10
1638091500000|2021-11-28 09:25:00|21308.83|21188.83|21303.94|21183.94|21308.83|21188.83|21303.94|21183.94|10
1638091510000|2021-11-28 09:25:10|21303.32|21183.32|21302.25|21182.25|21303.32|21183.32|21302.25|21182.25|10
1638091520000|2021-11-28 09:25:20|21302.69|21182.69|21304.34|21184.34|21304.34|21184.34|21302.47|21182.47|10
1638091530000|2021-11-28 09:25:30|21305.99|21185.99|21306.97|21186.97|21307.64|21187.64|21305.99|21185.99|10
1638091540000|2021-11-28 09:25:40|21306.57|21186.57|21307.34|21187.34|21307.34|21187.34|21305.23|21185.23|10
1638091550000|2021-11-28 09:25:50|21306.21|21186.21|21310.81|21190.81|21311.49|21191.49|21305.64|21185.64|10
1638091560000|2021-11-28 09:26:00|21310.65|21190.65|21313.5|21193.5|21313.52|21193.52|21310.65|21190.65|10
1638091570000|2021-11-28 09:26:10|21313.82|21193.82|21316.6|21196.6|21316.9|21196.9|21313.82|21193.82|10
1638091580000|2021-11-28 09:26:20|21319.5|21199.5|21328.83|21208.83|21328.83|21208.83|21319.5|21199.5|10
1638091590000|2021-11-28 09:26:30|21329.48|21209.48|21334.94|21214.94|21334.94|21214.94|21329.36|21209.36|9
1638091600000|2021-11-28 09:26:40|21336.77|21216.77|21338.12|21218.12|21338.4|21218.4|21335.79|21215.79|9
1638091610000|2021-11-28 09:26:50|21338.2|21218.2|21337.87|21217.87|21338.2|21218.2|21337.2|21217.2|10
1638091620000|2021-11-28 09:27:00|21338.47|21218.47|21342.46|21222.46|21342.46|21222.46|21337.96|21217.96|10
1638091630000|2021-11-28 09:27:10|21342.69|21222.69|21342.08|21222.08|21342.99|21222.99|21342.08|21222.08|10
1638091640000|2021-11-28 09:27:20|21342.7|21222.7|21341.84|21221.84|21342.7|21222.7|21341.76|21221.76|9
1638091650000|2021-11-28 09:27:30|21341.45|21221.45|21340|21220|21342.04|21222.04|21339.64|21219.64|10
1638091660000|2021-11-28 09:27:40|21339.86|21219.86|21340.1|21220.1|21341.48|21221.48|21339.86|21219.86|9
1638091670000|2021-11-28 09:27:50|21339.18|21219.18|21337.23|21217.23|21339.18|21219.18|21337.1|21217.1|9
1638091680000|2021-11-28 09:28:00|21337.29|21217.29|21333.78|21213.78|21337.29|21217.29|21333.78|21213.78|10
1638091690000|2021-11-28 09:28:10|21333.76|21213.76|21330.11|21210.11|21333.76|21213.76|21330.11|21210.11|10
1638091700000|2021-11-28 09:28:20|21329.71|21209.71|21327.73|21207.73|21329.71|21209.71|21327.37|21207.37|9
1638091710000|2021-11-28 09:28:30|21328.45|21208.45|21326.62|21206.62|21328.47|21208.47|21326.62|21206.62|10
1638091720000|2021-11-28 09:28:40|21326.56|21206.56|21326.44|21206.44|21327.57|21207.57|21326.44|21206.44|10
1638091730000|2021-11-28 09:28:50|21326.4|21206.4|21326.03|21206.03|21326.69|21206.69|21325.5|21205.5|10
1638091740000|2021-11-28 09:29:00|21326.49|21206.49|21327.89|21207.89|21327.95|21207.95|21326.49|21206.49|8
1638091750000|2021-11-28 09:29:10|21328.13|21208.13|21328.79|21208.79|21328.79|21208.79|21327.76|21207.76|10
1638091760000|2021-11-28 09:29:20|21328.89|21208.89|21330.2|21210.2|21330.28|21210.28|21328.89|21208.89|10
1638091770000|2021-11-28 09:29:30|21330.17|21210.17|21333.55|21213.55|21334.08|21214.08|21330.17|21210.17|10
1638091780000|2021-11-28 09:29:40|21333.62|21213.62|21333.77|21213.77|21334.36|21214.36|21333.3|21213.3|10
1638091790000|2021-11-28 09:29:50|21334.02|21214.02|21336.34|21216.34|21336.47|21216.47|21333.74|21213.74|10
1638091800000|2021-11-28 09:30:00|21337.02|21217.02|21337.75|21217.75|21337.75|21217.75|21337.01|21217.01|9
1638091810000|2021-11-28 09:30:10|21337.71|21217.71|21338.28|21218.28|21338.28|21218.28|21337.12|21217.12|10
1638091820000|2021-11-28 09:30:20|21338.23|21218.23|21337.65|21217.65|21338.33|21218.33|21337.65|21217.65|7
1638091830000|2021-11-28 09:30:30|21337.59|21217.59|21337.5|21217.5|21337.61|21217.61|21336.89|21216.89|9
1638091840000|2021-11-28 09:30:40|21337.72|21217.72|21337.57|21217.57|21337.81|21217.81|21337.55|21217.55|9
1638091850000|2021-11-28 09:30:50|21337.32|21217.32|21338.67|21218.67|21338.67|21218.67|21337.16|21217.16|9
1638091860000|2021-11-28 09:31:00|21338.73|21218.73|21338.97|21218.97|21339.83|21219.83|21337.97|21217.97|10
1638091870000|2021-11-28 09:31:10|21339.1|21219.1|21340.24|21220.24|21340.24|21220.24|21338.86|21218.86|9
1638091880000|2021-11-28 09:31:20|21339.88|21219.88|21338.72|21218.72|21340.19|21220.19|21338.49|21218.49|9
1638091890000|2021-11-28 09:31:30|21338.67|21218.67|21339.59|21219.59|21339.9|21219.9|21338.52|21218.52|9
1638091900000|2021-11-28 09:31:40|21340.88|21220.88|21343.11|21223.11|21343.11|21223.11|21340.77|21220.77|8
1638091910000|2021-11-28 09:31:50|21342.95|21222.95|21343.13|21223.13|21343.31|21223.31|21342.95|21222.95|9
1638091920000|2021-11-28 09:32:00|21343|21223|21343.9|21223.9|21343.9|21223.9|21343|21223|10
1638091930000|2021-11-28 09:32:10|21344.53|21224.53|21346.68|21226.68|21346.99|21226.99|21344.53|21224.53|10
1638091940000|2021-11-28 09:32:20|21346.62|21226.62|21344.46|21224.46|21346.62|21226.62|21344.46|21224.46|10
1638091950000|2021-11-28 09:32:30|21344.18|21224.18|21343.08|21223.08|21344.2|21224.2|21343.08|21223.08|10
1638091960000|2021-11-28 09:32:40|21343.24|21223.24|21343.88|21223.88|21343.88|21223.88|21343.16|21223.16|10
1638091970000|2021-11-28 09:32:50|21344.88|21224.88|21345.45|21225.45|21345.45|21225.45|21343.78|21223.78|10
1638091980000|2021-11-28 09:33:00|21345.94|21225.94|21344.51|21224.51|21346.07|21226.07|21344.22|21224.22|9
1638091990000|2021-11-28 09:33:10|21344.52|21224.52|21345.65|21225.65|21345.65|21225.65|21344.25|21224.25|8
1638092000000|2021-11-28 09:33:20|21345.69|21225.69|21347.27|21227.27|21347.27|21227.27|21344.97|21224.97|9
1638092010000|2021-11-28 09:33:30|21347.72|21227.72|21347.83|21227.83|21348.98|21228.98|21347.72|21227.72|10
1638092020000|2021-11-28 09:33:40|21348.11|21228.11|21346.94|21226.94|21348.11|21228.11|21346.56|21226.56|9
1638092030000|2021-11-28 09:33:50|21346.72|21226.72|21345.97|21225.97|21346.93|21226.93|21345.97|21225.97|9
1638092040000|2021-11-28 09:34:00|21346.1|21226.1|21346.62|21226.62|21346.71|21226.71|21346.08|21226.08|9
1638092050000|2021-11-28 09:34:10|21346.43|21226.43|21347.07|21227.07|21347.08|21227.08|21346.39|21226.39|7
1638092060000|2021-11-28 09:34:20|21347.22|21227.22|21346.31|21226.31|21347.29|21227.29|21346.31|21226.31|8
1638092070000|2021-11-28 09:34:30|21346.16|21226.16|21344.1|21224.1|21346.47|21226.47|21344.07|21224.07|9
1638092080000|2021-11-28 09:34:40|21344.06|21224.06|21342.84|21222.84|21344.06|21224.06|21342.52|21222.52|8
1638092090000|2021-11-28 09:34:50|21342.76|21222.76|21342.95|21222.95|21343.17|21223.17|21342.56|21222.56|8
1638092100000|2021-11-28 09:35:00|21342.98|21222.98|21343.59|21223.59|21343.59|21223.59|21342.98|21222.98|7
1638092110000|2021-11-28 09:35:10|21344.12|21224.12|21348.03|21228.03|21348.03|21228.03|21344.12|21224.12|10
1638092120000|2021-11-28 09:35:20|21349.39|21229.39|21350.05|21230.05|21350.25|21230.25|21349.31|21229.31|10
1638092130000|2021-11-28 09:35:30|21349.97|21229.97|21351.6|21231.6|21351.6|21231.6|21349.84|21229.84|10
1638092140000|2021-11-28 09:35:40|21351.65|21231.65|21352.21|21232.21|21352.21|21232.21|21350.75|21230.75|6
1638092150000|2021-11-28 09:35:50|21352.81|21232.81|21355.57|21235.57|21355.71|21235.71|21352.81|21232.81|8
1638092160000|2021-11-28 09:36:00|21355.52|21235.52|21357.39|21237.39|21357.39|21237.39|21355.52|21235.52|10
1638092170000|2021-11-28 09:36:10|21357.55|21237.55|21359.1|21239.1|21359.1|21239.1|21357.55|21237.55|9
1638092180000|2021-11-28 09:36:20|21358.73|21238.73|21360.97|21240.97|21361.95|21241.95|21357.86|21237.86|9
1638092190000|2021-11-28 09:36:30|21360.98|21240.98|21370.77|21250.77|21370.77|21250.77|21360.74|21240.74|8
1638092200000|2021-11-28 09:36:40|21371.75|21251.75|21371.72|21251.72|21372.42|21252.42|21371.52|21251.52|10
1638092210000|2021-11-28 09:36:50|21370.7|21250.7|21368.77|21248.77|21370.7|21250.7|21368.77|21248.77|10
1638092220000|2021-11-28 09:37:00|21368.26|21248.26|21365.11|21245.11|21368.26|21248.26|21365.11|21245.11|9
1638092230000|2021-11-28 09:37:10|21364.69|21244.69|21365.31|21245.31|21366.13|21246.13|21364.69|21244.69|10
1638092240000|2021-11-28 09:37:20|21365.03|21245.03|21361.26|21241.26|21365.03|21245.03|21361.15|21241.15|10
1638092250000|2021-11-28 09:37:30|21360.93|21240.93|21356.67|21236.67|21360.93|21240.93|21356.67|21236.67|10
1638092260000|2021-11-28 09:37:40|21356.44|21236.44|21356.04|21236.04|21357.03|21237.03|21354.98|21234.98|9
1638092270000|2021-11-28 09:37:50|21355.35|21235.35|21357.73|21237.73|21357.73|21237.73|21355.35|21235.35|9
1638092280000|2021-11-28 09:38:00|21357.75|21237.75|21358.83|21238.83|21358.83|21238.83|21357.5|21237.5|10
1638092290000|2021-11-28 09:38:10|21358.93|21238.93|21359.98|21239.98|21359.98|21239.98|21358.93|21238.93|10
1638092300000|2021-11-28 09:38:20|21359.82|21239.82|21361.48|21241.48|21361.48|21241.48|21359.46|21239.46|10
1638092310000|2021-11-28 09:38:30|21362.21|21242.21|21366.18|21246.18|21366.18|21246.18|21362.21|21242.21|9
1638092320000|2021-11-28 09:38:40|21366.78|21246.78|21370.16|21250.16|21370.25|21250.25|21366.78|21246.78|10
1638092330000|2021-11-28 09:38:50|21369.73|21249.73|21374.42|21254.42|21374.42|21254.42|21369.67|21249.67|9
1638092340000|2021-11-28 09:39:00|21375.5|21255.5|21376.33|21256.33|21376.46|21256.46|21375.5|21255.5|10
1638092350000|2021-11-28 09:39:10|21376.66|21256.66|21376.38|21256.38|21377.66|21257.66|21376.38|21256.38|9
1638092360000|2021-11-28 09:39:20|21375.85|21255.85|21373.68|21253.68|21376.01|21256.01|21373.68|21253.68|9
1638092370000|2021-11-28 09:39:30|21373.66|21253.66|21374.74|21254.74|21374.74|21254.74|21372.79|21252.79|10
1638092380000|2021-11-28 09:39:40|21374.95|21254.95|21375.38|21255.38|21375.38|21255.38|21373.43|21253.43|8
1638092390000|2021-11-28 09:39:50|21375.41|21255.41|21374.5|21254.5|21375.67|21255.67|21374.5|21254.5|8
1638092400000|2021-11-28 09:40:00|21374.27|21254.27|21374.11|21254.11|21374.56|21254.56|21373.68|21253.68|10
1638092410000|2021-11-28 09:40:10|21373.35|21253.35|21373.97|21253.97|21374.15|21254.15|21373.28|21253.28|9
1638092420000|2021-11-28 09:40:20|21374.23|21254.23|21375.72|21255.72|21375.72|21255.72|21374.23|21254.23|8
1638092430000|2021-11-28 09:40:30|21376.03|21256.03|21380.16|21260.16|21380.16|21260.16|21376.01|21256.01|8
1638092440000|2021-11-28 09:40:40|21380.57|21260.57|21381.92|21261.92|21381.92|21261.92|21380.57|21260.57|8
1638092450000|2021-11-28 09:40:50|21381.89|21261.89|21383.7|21263.7|21383.7|21263.7|21381.89|21261.89|9
1638092460000|2021-11-28 09:41:00|21383.54|21263.54|21383.07|21263.07|21384.1|21264.1|21383.07|21263.07|8
1638092470000|2021-11-28 09:41:10|21383.29|21263.29|21384.14|21264.14|21384.14|21264.14|21383.29|21263.29|9
1638092480000|2021-11-28 09:41:20|21383.86|21263.86|21386.42|21266.42|21386.42|21266.42|21383.86|21263.86|9
1638092490000|2021-11-28 09:41:30|21388|21268|21392.97|21272.97|21392.97|21272.97|21388|21268|9
1638092500000|2021-11-28 09:41:40|21395.9|21275.9|21405.94|21285.94|21405.94|21285.94|21395.9|21275.9|10
1638092510000|2021-11-28 09:41:50|21406.84|21286.84|21419.25|21299.25|21419.25|21299.25|21406.84|21286.84|10
1638092520000|2021-11-28 09:42:00|21421.55|21301.55|21427.76|21307.76|21429.42|21309.42|21421.55|21301.55|10
1638092530000|2021-11-28 09:42:10|21427.55|21307.55|21428.79|21308.79|21428.79|21308.79|21423.16|21303.16|10
1638092540000|2021-11-28 09:42:20|21429.7|21309.7|21435.87|21315.87|21435.87|21315.87|21429.7|21309.7|10
1638092550000|2021-11-28 09:42:30|21437.5|21317.5|21449.6|21329.6|21449.6|21329.6|21437.5|21317.5|10
1638092560000|2021-11-28 09:42:40|21450.29|21330.29|21457.59|21337.59|21458.5|21338.5|21450.29|21330.29|10
1638092570000|2021-11-28 09:42:50|21458.71|21338.71|21463.7|21343.7|21463.7|21343.7|21458.71|21338.71|10
1638092580000|2021-11-28 09:43:00|21464.69|21344.69|21466.23|21346.23|21466.49|21346.49|21464.69|21344.69|10
1638092590000|2021-11-28 09:43:10|21466.83|21346.83|21469.3|21349.3|21469.3|21349.3|21466.83|21346.83|10
1638092600000|2021-11-28 09:43:20|21469.34|21349.34|21469.86|21349.86|21470|21350|21469.34|21349.34|10
1638092610000|2021-11-28 09:43:30|21470.04|21350.04|21467.02|21347.02|21470.04|21350.04|21465.99|21345.99|10
1638092620000|2021-11-28 09:43:40|21467.44|21347.44|21469.28|21349.28|21469.28|21349.28|21467.42|21347.42|10
1638092630000|2021-11-28 09:43:50|21469.44|21349.44|21469.26|21349.26|21470.29|21350.29|21468.47|21348.47|10
1638092640000|2021-11-28 09:44:00|21470.84|21350.84|21468.49|21348.49|21470.84|21350.84|21467.5|21347.5|10
1638092650000|2021-11-28 09:44:10|21468.68|21348.68|21470.16|21350.16|21470.17|21350.17|21468.68|21348.68|10
1638092660000|2021-11-28 09:44:20|21469.34|21349.34|21469.25|21349.25|21469.34|21349.34|21468.8|21348.8|8
1638092670000|2021-11-28 09:44:30|21469.99|21349.99|21470.26|21350.26|21471.25|21351.25|21469.99|21349.99|7
1638092680000|2021-11-28 09:44:40|21470.45|21350.45|21469.99|21349.99|21470.69|21350.69|21469.98|21349.98|10
1638092690000|2021-11-28 09:44:50|21470.25|21350.25|21470.44|21350.44|21471.25|21351.25|21470.25|21350.25|9
1638092700000|2021-11-28 09:45:00|21469.93|21349.93|21468.42|21348.42|21469.93|21349.93|21468.42|21348.42|8
1638092710000|2021-11-28 09:45:10|21467.92|21347.92|21469.41|21349.41|21469.41|21349.41|21467.72|21347.72|10
1638092720000|2021-11-28 09:45:20|21469.27|21349.27|21467.95|21347.95|21469.68|21349.68|21467.83|21347.83|9
1638092730000|2021-11-28 09:45:30|21467.68|21347.68|21468.27|21348.27|21469.36|21349.36|21467.3|21347.3|10
1638092740000|2021-11-28 09:45:40|21468.31|21348.31|21468.56|21348.56|21469.8|21349.8|21468.31|21348.31|8
1638092750000|2021-11-28 09:45:50|21467.83|21347.83|21466.92|21346.92|21467.83|21347.83|21466.72|21346.72|10
1638092760000|2021-11-28 09:46:00|21466.82|21346.82|21463.99|21343.99|21466.87|21346.87|21463.99|21343.99|10
1638092770000|2021-11-28 09:46:10|21463.04|21343.04|21462.61|21342.61|21463.66|21343.66|21462.59|21342.59|9
1638092780000|2021-11-28 09:46:20|21462.24|21342.24|21461.25|21341.25|21462.32|21342.32|21460.95|21340.95|10
1638092790000|2021-11-28 09:46:30|21461.23|21341.23|21464.32|21344.32|21464.37|21344.37|21459.38|21339.38|10
1638092800000|2021-11-28 09:46:40|21464.63|21344.63|21461.7|21341.7|21464.63|21344.63|21461.7|21341.7|9
1638092810000|2021-11-28 09:46:50|21461.03|21341.03|21459.57|21339.57|21461.74|21341.74|21459.57|21339.57|10
1638092820000|2021-11-28 09:47:00|21459.55|21339.55|21458.53|21338.53|21459.55|21339.55|21457.86|21337.86|9
1638092830000|2021-11-28 09:47:10|21458.73|21338.73|21460.08|21340.08|21460.08|21340.08|21458.66|21338.66|10
1638092840000|2021-11-28 09:47:20|21460.1|21340.1|21463.32|21343.32|21463.45|21343.45|21460.1|21340.1|9
1638092850000|2021-11-28 09:47:30|21464.38|21344.38|21466.63|21346.63|21466.63|21346.63|21464.1|21344.1|10
1638092860000|2021-11-28 09:47:40|21468.13|21348.13|21466.66|21346.66|21468.13|21348.13|21466.51|21346.51|10
1638092870000|2021-11-28 09:47:50|21466.7|21346.7|21469.7|21349.7|21469.92|21349.92|21466.7|21346.7|10
1638092880000|2021-11-28 09:48:00|21469.74|21349.74|21469.32|21349.32|21469.77|21349.77|21468.13|21348.13|10
1638092890000|2021-11-28 09:48:10|21469.51|21349.51|21473.7|21353.7|21473.7|21353.7|21469.51|21349.51|10
1638092900000|2021-11-28 09:48:20|21474.96|21354.96|21476.72|21356.72|21476.72|21356.72|21474.57|21354.57|10
1638092910000|2021-11-28 09:48:30|21476.78|21356.78|21478.74|21358.74|21479.34|21359.34|21476.78|21356.78|10
1638092920000|2021-11-28 09:48:40|21479.75|21359.75|21485.71|21365.71|21486.18|21366.18|21479.75|21359.75|10
1638092930000|2021-11-28 09:48:50|21485.97|21365.97|21495.05|21375.05|21495.05|21375.05|21485.97|21365.97|10
1638092940000|2021-11-28 09:49:00|21495.8|21375.8|21498.72|21378.72|21498.72|21378.72|21495.78|21375.78|9
1638092950000|2021-11-28 09:49:10|21499.33|21379.33|21497.26|21377.26|21500.38|21380.38|21496.83|21376.83|10
1638092960000|2021-11-28 09:49:20|21496.65|21376.65|21498.59|21378.59|21498.59|21378.59|21496.61|21376.61|10
1638092970000|2021-11-28 09:49:30|21498.87|21378.87|21496.47|21376.47|21499.04|21379.04|21496.46|21376.46|10
1638092980000|2021-11-28 09:49:40|21494.67|21374.67|21493.87|21373.87|21495.46|21375.46|21493.87|21373.87|10
1638092990000|2021-11-28 09:49:50|21495.56|21375.56|21494.98|21374.98|21495.77|21375.77|21494.53|21374.53|8
1638093000000|2021-11-28 09:50:00|21494.68|21374.68|21500.48|21380.48|21500.52|21380.52|21494.68|21374.68|10
1638093010000|2021-11-28 09:50:10|21501|21381|21502.13|21382.13|21502.13|21382.13|21500.11|21380.11|9
1638093020000|2021-11-28 09:50:20|21502.08|21382.08|21505.54|21385.54|21505.54|21385.54|21502.08|21382.08|10
1638093030000|2021-11-28 09:50:30|21508.02|21388.02|21508.42|21388.42|21508.42|21388.42|21506.79|21386.79|8
1638093040000|2021-11-28 09:50:40|21507.7|21387.7|21508.14|21388.14|21509.23|21389.23|21507.49|21387.49|10
1638093050000|2021-11-28 09:50:50|21508.23|21388.23|21506.99|21386.99|21510.04|21390.04|21506.64|21386.64|10
1638093060000|2021-11-28 09:51:00|21507.35|21387.35|21509.01|21389.01|21509.37|21389.37|21507.24|21387.24|10
1638093070000|2021-11-28 09:51:10|21509.07|21389.07|21510.98|21390.98|21511.26|21391.26|21508.35|21388.35|9
1638093080000|2021-11-28 09:51:20|21509.81|21389.81|21507.98|21387.98|21509.81|21389.81|21506.31|21386.31|10
1638093090000|2021-11-28 09:51:30|21507.71|21387.71|21512.27|21392.27|21512.27|21392.27|21507.71|21387.71|10
1638093100000|2021-11-28 09:51:40|21511.21|21391.21|21512.34|21392.34|21512.57|21392.57|21510.25|21390.25|8
1638093110000|2021-11-28 09:51:50|21512.1|21392.1|21518.46|21398.46|21519.25|21399.25|21512.1|21392.1|10
1638093120000|2021-11-28 09:52:00|21518.62|21398.62|21519.36|21399.36|21519.71|21399.71|21518.62|21398.62|10
1638093130000|2021-11-28 09:52:10|21520|21400|21520.08|21400.08|21520.42|21400.42|21519.23|21399.23|9
1638093140000|2021-11-28 09:52:20|21520.56|21400.56|21524.3|21404.3|21524.63|21404.63|21520.56|21400.56|10
1638093150000|2021-11-28 09:52:30|21524.31|21404.31|21524.89|21404.89|21524.89|21404.89|21524.13|21404.13|10
1638093160000|2021-11-28 09:52:40|21524.98|21404.98|21526.39|21406.39|21526.39|21406.39|21524.57|21404.57|10
1638093170000|2021-11-28 09:52:50|21526.69|21406.69|21526.82|21406.82|21527.19|21407.19|21526.63|21406.63|10
1638093180000|2021-11-28 09:53:00|21527.1|21407.1|21532.38|21412.38|21532.91|21412.91|21527.1|21407.1|10
1638093190000|2021-11-28 09:53:10|21532.59|21412.59|21531.01|21411.01|21532.59|21412.59|21531.01|21411.01|9
1638093200000|2021-11-28 09:53:20|21531.4|21411.4|21522.41|21402.41|21531.4|21411.4|21522.41|21402.41|9
1638093210000|2021-11-28 09:53:30|21521.45|21401.45|21517.04|21397.04|21521.45|21401.45|21517.04|21397.04|10
1638093220000|2021-11-28 09:53:40|21516.95|21396.95|21514.87|21394.87|21516.95|21396.95|21514.78|21394.78|10
1638093230000|2021-11-28 09:53:50|21514.84|21394.84|21513.29|21393.29|21515.03|21395.03|21513.08|21393.08|10
1638093240000|2021-11-28 09:54:00|21512.99|21392.99|21511.06|21391.06|21513.32|21393.32|21511.06|21391.06|9
1638093250000|2021-11-28 09:54:10|21510.6|21390.6|21509.06|21389.06|21510.6|21390.6|21509.06|21389.06|9
1638093260000|2021-11-28 09:54:20|21509.21|21389.21|21509.31|21389.31|21509.34|21389.34|21508.8|21388.8|9
1638093270000|2021-11-28 09:54:30|21509.11|21389.11|21508.49|21388.49|21509.4|21389.4|21508.49|21388.49|10
1638093280000|2021-11-28 09:54:40|21508.45|21388.45|21505.8|21385.8|21508.45|21388.45|21505.8|21385.8|6
1638093290000|2021-11-28 09:54:50|21505.01|21385.01|21505.07|21385.07|21505.07|21385.07|21502.89|21382.89|10
1638093300000|2021-11-28 09:55:00|21505.28|21385.28|21503.75|21383.75|21505.46|21385.46|21502.92|21382.92|10
1638093310000|2021-11-28 09:55:10|21504.39|21384.39|21505.12|21385.12|21505.12|21385.12|21504.36|21384.36|7
1638093320000|2021-11-28 09:55:20|21504.96|21384.96|21510.04|21390.04|21510.04|21390.04|21504.96|21384.96|10
1638093330000|2021-11-28 09:55:30|21510.67|21390.67|21517.72|21397.72|21517.72|21397.72|21510.67|21390.67|10
1638093340000|2021-11-28 09:55:40|21519.31|21399.31|21522.03|21402.03|21522.3|21402.3|21519.31|21399.31|10
1638093350000|2021-11-28 09:55:50|21521.07|21401.07|21521.45|21401.45|21521.45|21401.45|21520.14|21400.14|10
1638093360000|2021-11-28 09:56:00|21521.13|21401.13|21521.6|21401.6|21522.4|21402.4|21521.13|21401.13|10
1638093370000|2021-11-28 09:56:10|21521.8|21401.8|21521.43|21401.43|21521.93|21401.93|21521.43|21401.43|10
1638093380000|2021-11-28 09:56:20|21521.35|21401.35|21521.99|21401.99|21521.99|21401.99|21520.67|21400.67|9
1638093390000|2021-11-28 09:56:30|21521.92|21401.92|21523.83|21403.83|21523.83|21403.83|21521.92|21401.92|10
1638093400000|2021-11-28 09:56:40|21523.81|21403.81|21534.07|21414.07|21534.07|21414.07|21523.81|21403.81|10
1638093410000|2021-11-28 09:56:50|21535.15|21415.15|21535.19|21415.19|21535.82|21415.82|21534.82|21414.82|9
1638093420000|2021-11-28 09:57:00|21535.6|21415.6|21537.28|21417.28|21537.57|21417.57|21535.6|21415.6|9
1638093430000|2021-11-28 09:57:10|21537.69|21417.69|21537.32|21417.32|21537.95|21417.95|21537.14|21417.14|10
1638093440000|2021-11-28 09:57:20|21538.76|21418.76|21545.34|21425.34|21545.34|21425.34|21538.76|21418.76|10
1638093450000|2021-11-28 09:57:30|21546.08|21426.08|21547.08|21427.08|21548.72|21428.72|21546.08|21426.08|10
1638093460000|2021-11-28 09:57:40|21546.03|21426.03|21546.57|21426.57|21546.57|21426.57|21544.93|21424.93|10
1638093470000|2021-11-28 09:57:50|21545.43|21425.43|21545.04|21425.04|21545.67|21425.67|21544.95|21424.95|10
1638093480000|2021-11-28 09:58:00|21545.22|21425.22|21544.69|21424.69|21545.33|21425.33|21544.69|21424.69|8
1638093490000|2021-11-28 09:58:10|21544.46|21424.46|21538.76|21418.76|21544.46|21424.46|21538.76|21418.76|10
1638093500000|2021-11-28 09:58:20|21538.04|21418.04|21539.29|21419.29|21539.29|21419.29|21536.94|21416.94|10
1638093510000|2021-11-28 09:58:30|21539|21419|21538.55|21418.55|21539|21419|21537.75|21417.75|10
1638093520000|2021-11-28 09:58:40|21538.31|21418.31|21536.98|21416.98|21538.31|21418.31|21536.98|21416.98|10
1638093530000|2021-11-28 09:58:50|21535.98|21415.98|21531.23|21411.23|21535.98|21415.98|21531.23|21411.23|9
1638093540000|2021-11-28 09:59:00|21531.03|21411.03|21528.8|21408.8|21531.03|21411.03|21528.6|21408.6|10
1638093550000|2021-11-28 09:59:10|21528.73|21408.73|21529.63|21409.63|21530.4|21410.4|21527.95|21407.95|10
1638093560000|2021-11-28 09:59:20|21528.84|21408.84|21529.87|21409.87|21529.87|21409.87|21528.84|21408.84|9
1638093570000|2021-11-28 09:59:30|21528.2|21408.2|21536.59|21416.59|21536.59|21416.59|21528.2|21408.2|10
1638093580000|2021-11-28 09:59:40|21538.01|21418.01|21541.48|21421.48|21541.48|21421.48|21537.68|21417.68|10
1638093590000|2021-11-28 09:59:50|21542.36|21422.36|21540.99|21420.99|21542.36|21422.36|21540.99|21420.99|10
1638093600000|2021-11-28 10:00:00|21540.81|21420.81|21539.77|21419.77|21540.94|21420.94|21539.77|21419.77|10
1638093610000|2021-11-28 10:00:10|21540.1|21420.1|21535.84|21415.84|21540.1|21420.1|21535.84|21415.84|10
1638093620000|2021-11-28 10:00:20|21532.91|21412.91|21530.28|21410.28|21532.91|21412.91|21530.28|21410.28|9
1638093630000|2021-11-28 10:00:30|21530.32|21410.32|21525.12|21405.12|21530.44|21410.44|21525.02|21405.02|10
1638093640000|2021-11-28 10:00:40|21524.74|21404.74|21518.43|21398.43|21524.74|21404.74|21518.43|21398.43|10
1638093650000|2021-11-28 10:00:50|21518.59|21398.59|21512.75|21392.75|21518.67|21398.67|21512.75|21392.75|9
1638093660000|2021-11-28 10:01:00|21512.52|21392.52|21508.26|21388.26|21512.52|21392.52|21508.26|21388.26|10
1638093670000|2021-11-28 10:01:10|21508.23|21388.23|21508.77|21388.77|21508.98|21388.98|21507.87|21387.87|9
1638093680000|2021-11-28 10:01:20|21508.06|21388.06|21502.98|21382.98|21508.06|21388.06|21502.98|21382.98|8
1638093690000|2021-11-28 10:01:30|21502.64|21382.64|21501.21|21381.21|21503.04|21383.04|21501.21|21381.21|10
1638093700000|2021-11-28 10:01:40|21501.37|21381.37|21503.97|21383.97|21504.07|21384.07|21501.37|21381.37|10
1638093710000|2021-11-28 10:01:50|21503.82|21383.82|21503.11|21383.11|21503.94|21383.94|21502.28|21382.28|10
1638093720000|2021-11-28 10:02:00|21503.98|21383.98|21499.64|21379.64|21503.98|21383.98|21499.64|21379.64|10
1638093730000|2021-11-28 10:02:10|21499.53|21379.53|21493.7|21373.7|21499.53|21379.53|21492.32|21372.32|10
1638093740000|2021-11-28 10:02:20|21493.25|21373.25|21486.07|21366.07|21493.25|21373.25|21486.06|21366.06|10
1638093750000|2021-11-28 10:02:30|21484.53|21364.53|21483.27|21363.27|21484.53|21364.53|21483.24|21363.24|9
1638093760000|2021-11-28 10:02:40|21482.67|21362.67|21480.87|21360.87|21482.69|21362.69|21480.66|21360.66|10
1638093770000|2021-11-28 10:02:50|21481.18|21361.18|21476.72|21356.72|21481.18|21361.18|21476.72|21356.72|10
1638093780000|2021-11-28 10:03:00|21475.54|21355.54|21473.5|21353.5|21475.54|21355.54|21472.59|21352.59|9
1638093790000|2021-11-28 10:03:10|21473.19|21353.19|21471.14|21351.14|21473.19|21353.19|21471.14|21351.14|10
1638093800000|2021-11-28 10:03:20|21471.22|21351.22|21471.64|21351.64|21472.04|21352.04|21471.22|21351.22|8
1638093810000|2021-11-28 10:03:30|21471.18|21351.18|21470.63|21350.63|21471.18|21351.18|21470.1|21350.1|10
1638093820000|2021-11-28 10:03:40|21470.47|21350.47|21470.34|21350.34|21470.78|21350.78|21470.2|21350.2|9
1638093830000|2021-11-28 10:03:50|21470.66|21350.66|21470.01|21350.01|21471.11|21351.11|21470.01|21350.01|10
1638093840000|2021-11-28 10:04:00|21471.2|21351.2|21467.15|21347.15|21472.22|21352.22|21467.15|21347.15|10
1638093850000|2021-11-28 10:04:10|21467.04|21347.04|21465.05|21345.05|21467.41|21347.41|21465.05|21345.05|10
1638093860000|2021-11-28 10:04:20|21464.9|21344.9|21462.54|21342.54|21465.23|21345.23|21462.54|21342.54|9
1638093870000|2021-11-28 10:04:30|21462.59|21342.59|21459.76|21339.76|21462.59|21342.59|21459.76|21339.76|10
1638093880000|2021-11-28 10:04:40|21459.99|21339.99|21460.49|21340.49|21461.02|21341.02|21459.99|21339.99|10
1638093890000|2021-11-28 10:04:50|21460.46|21340.46|21458.97|21338.97|21460.46|21340.46|21458.97|21338.97|9
1638093900000|2021-11-28 10:05:00|21459.76|21339.76|21458.79|21338.79|21459.83|21339.83|21458.79|21338.79|10
1638093910000|2021-11-28 10:05:10|21458.66|21338.66|21458.51|21338.51|21459.01|21339.01|21458.51|21338.51|10
1638093920000|2021-11-28 10:05:20|21458.54|21338.54|21457.49|21337.49|21458.54|21338.54|21456.93|21336.93|9
1638093930000|2021-11-28 10:05:30|21457.15|21337.15|21459.26|21339.26|21459.75|21339.75|21457.15|21337.15|10
1638093940000|2021-11-28 10:05:40|21459.08|21339.08|21461.65|21341.65|21462.05|21342.05|21459.08|21339.08|9
1638093950000|2021-11-28 10:05:50|21461.43|21341.43|21463.08|21343.08|21463.08|21343.08|21461.03|21341.03|9
1638093960000|2021-11-28 10:06:00|21462.89|21342.89|21466.85|21346.85|21468.35|21348.35|21462.89|21342.89|9
1638093970000|2021-11-28 10:06:10|21467.66|21347.66|21467.72|21347.72|21469.27|21349.27|21467.66|21347.66|8
1638093980000|2021-11-28 10:06:20|21468.32|21348.32|21470.42|21350.42|21470.89|21350.89|21467.52|21347.52|8
1638093990000|2021-11-28 10:06:30|21470.17|21350.17|21474.72|21354.72|21474.72|21354.72|21470.17|21350.17|9
1638094000000|2021-11-28 10:06:40|21473.55|21353.55|21476.19|21356.19|21476.19|21356.19|21473.55|21353.55|10
1638094010000|2021-11-28 10:06:50|21476.21|21356.21|21477.94|21357.94|21477.94|21357.94|21475.99|21355.99|9
1638094020000|2021-11-28 10:07:00|21477.93|21357.93|21476.29|21356.29|21477.93|21357.93|21476.29|21356.29|9
1638094030000|2021-11-28 10:07:10|21476.06|21356.06|21477.78|21357.78|21477.86|21357.86|21476.06|21356.06|8
1638094040000|2021-11-28 10:07:20|21477.95|21357.95|21478.24|21358.24|21478.27|21358.27|21477.85|21357.85|9
1638094050000|2021-11-28 10:07:30|21477.98|21357.98|21475|21355|21477.98|21357.98|21475|21355|10
1638094060000|2021-11-28 10:07:40|21474.73|21354.73|21477.64|21357.64|21477.68|21357.68|21474.73|21354.73|9
1638094070000|2021-11-28 10:07:50|21477.65|21357.65|21476.38|21356.38|21477.99|21357.99|21476.38|21356.38|8
1638094080000|2021-11-28 10:08:00|21476.18|21356.18|21474.44|21354.44|21476.39|21356.39|21474.08|21354.08|10
1638094090000|2021-11-28 10:08:10|21474.24|21354.24|21472.53|21352.53|21474.29|21354.29|21472.53|21352.53|10
1638094100000|2021-11-28 10:08:20|21472.24|21352.24|21471.02|21351.02|21472.24|21352.24|21470.72|21350.72|9
1638094110000|2021-11-28 10:08:30|21470.82|21350.82|21468.54|21348.54|21470.82|21350.82|21468.54|21348.54|9
1638094120000|2021-11-28 10:08:40|21468.36|21348.36|21466.05|21346.05|21468.36|21348.36|21465.63|21345.63|10
1638094130000|2021-11-28 10:08:50|21464.29|21344.29|21457.22|21337.22|21464.29|21344.29|21457.22|21337.22|9
1638094140000|2021-11-28 10:09:00|21456.72|21336.72|21454.28|21334.28|21456.83|21336.83|21454.28|21334.28|7
1638094150000|2021-11-28 10:09:10|21454.78|21334.78|21454.22|21334.22|21454.78|21334.78|21453.06|21333.06|7
1638094160000|2021-11-28 10:09:20|21454.19|21334.19|21456.37|21336.37|21456.37|21336.37|21454.16|21334.16|8
1638094170000|2021-11-28 10:09:30|21456.01|21336.01|21458.68|21338.68|21459.64|21339.64|21456.01|21336.01|8
1638094180000|2021-11-28 10:09:40|21459.58|21339.58|21461.39|21341.39|21461.39|21341.39|21459.58|21339.58|8
1638094190000|2021-11-28 10:09:50|21460.76|21340.76|21461.12|21341.12|21461.78|21341.78|21460.38|21340.38|8
1638094200000|2021-11-28 10:10:00|21460.51|21340.51|21460.47|21340.47|21460.96|21340.96|21460.34|21340.34|10
1638094210000|2021-11-28 10:10:10|21461.79|21341.79|21463.54|21343.54|21463.75|21343.75|21461.79|21341.79|10
1638094220000|2021-11-28 10:10:20|21463.68|21343.68|21467.77|21347.77|21467.77|21347.77|21463.68|21343.68|9
1638094230000|2021-11-28 10:10:30|21467.39|21347.39|21469.83|21349.83|21469.83|21349.83|21467.39|21347.39|9
1638094240000|2021-11-28 10:10:40|21469.92|21349.92|21471.41|21351.41|21471.41|21351.41|21469.78|21349.78|9
1638094250000|2021-11-28 10:10:50|21471.46|21351.46|21471.26|21351.26|21471.79|21351.79|21470.97|21350.97|10
1638094260000|2021-11-28 10:11:00|21471.23|21351.23|21470.37|21350.37|21471.23|21351.23|21470.05|21350.05|9
1638094270000|2021-11-28 10:11:10|21469.95|21349.95|21468.61|21348.61|21469.95|21349.95|21468.23|21348.23|9
1638094280000|2021-11-28 10:11:20|21468.47|21348.47|21465.72|21345.72|21468.47|21348.47|21465.68|21345.68|9
1638094290000|2021-11-28 10:11:30|21465.65|21345.65|21464.67|21344.67|21465.98|21345.98|21464.67|21344.67|8
1638094300000|2021-11-28 10:11:40|21465.63|21345.63|21464.67|21344.67|21465.65|21345.65|21464.31|21344.31|8
1638094310000|2021-11-28 10:11:50|21464.5|21344.5|21466.78|21346.78|21466.78|21346.78|21464.5|21344.5|10
1638094320000|2021-11-28 10:12:00|21466.59|21346.59|21468.97|21348.97|21469.46|21349.46|21466.59|21346.59|9
1638094330000|2021-11-28 10:12:10|21469.59|21349.59|21471.71|21351.71|21471.71|21351.71|21469.59|21349.59|9
1638094340000|2021-11-28 10:12:20|21472.11|21352.11|21471.73|21351.73|21472.11|21352.11|21471.71|21351.71|9
1638094350000|2021-11-28 10:12:30|21471.72|21351.72|21473.17|21353.17|21473.17|21353.17|21470.97|21350.97|10
1638094360000|2021-11-28 10:12:40|21473.18|21353.18|21475.66|21355.66|21475.66|21355.66|21472.93|21352.93|10
1638094370000|2021-11-28 10:12:50|21474.9|21354.9|21479.04|21359.04|21479.36|21359.36|21474.9|21354.9|10
1638094380000|2021-11-28 10:13:00|21479.83|21359.83|21479.84|21359.84|21480.86|21360.86|21479.83|21359.83|10
1638094390000|2021-11-28 10:13:10|21480.58|21360.58|21483.9|21363.9|21483.9|21363.9|21480.21|21360.21|9
1638094400000|2021-11-28 10:13:20|21483.53|21363.53|21479.99|21359.99|21483.53|21363.53|21479.78|21359.78|10
1638094410000|2021-11-28 10:13:30|21480.06|21360.06|21479.06|21359.06|21480.18|21360.18|21479.06|21359.06|10
1638094420000|2021-11-28 10:13:40|21480.94|21360.94|21483.77|21363.77|21483.77|21363.77|21480.94|21360.94|10
1638094430000|2021-11-28 10:13:50|21483.25|21363.25|21485.17|21365.17|21485.17|21365.17|21483.1|21363.1|10
1638094440000|2021-11-28 10:14:00|21485.42|21365.42|21490.32|21370.32|21490.32|21370.32|21484.9|21364.9|10
1638094450000|2021-11-28 10:14:10|21490.69|21370.69|21494.92|21374.92|21494.97|21374.97|21490.69|21370.69|9
1638094460000|2021-11-28 10:14:20|21495.41|21375.41|21499.36|21379.36|21499.36|21379.36|21495.41|21375.41|10
1638094470000|2021-11-28 10:14:30|21499.43|21379.43|21501.06|21381.06|21501.34|21381.34|21499.43|21379.43|10
1638094480000|2021-11-28 10:14:40|21501.73|21381.73|21499.84|21379.84|21501.73|21381.73|21499.31|21379.31|8
1638094490000|2021-11-28 10:14:50|21499.6|21379.6|21499.47|21379.47|21499.94|21379.94|21499.02|21379.02|10
1638094500000|2021-11-28 10:15:00|21499.36|21379.36|21502.18|21382.18|21502.18|21382.18|21499.36|21379.36|10
1638094510000|2021-11-28 10:15:10|21501.84|21381.84|21502.83|21382.83|21503.07|21383.07|21501.84|21381.84|9
1638094520000|2021-11-28 10:15:20|21502.27|21382.27|21500.74|21380.74|21502.27|21382.27|21500.74|21380.74|9
1638094530000|2021-11-28 10:15:30|21500.78|21380.78|21500.97|21380.97|21501.29|21381.29|21500.78|21380.78|8
1638094540000|2021-11-28 10:15:40|21500.91|21380.91|21500.14|21380.14|21500.91|21380.91|21499.61|21379.61|10
1638094550000|2021-11-28 10:15:50|21500.29|21380.29|21500.89|21380.89|21501.16|21381.16|21500.29|21380.29|7
1638094560000|2021-11-28 10:16:00|21500.65|21380.65|21500.36|21380.36|21500.71|21380.71|21500.3|21380.3|9
1638094570000|2021-11-28 10:16:10|21500.18|21380.18|21498.72|21378.72|21500.18|21380.18|21498.72|21378.72|9
1638094580000|2021-11-28 10:16:20|21498.48|21378.48|21499.45|21379.45|21499.45|21379.45|21498.48|21378.48|9
1638094590000|2021-11-28 10:16:30|21499.54|21379.54|21497.85|21377.85|21499.56|21379.56|21497.85|21377.85|9
1638094600000|2021-11-28 10:16:40|21497.65|21377.65|21498.36|21378.36|21498.64|21378.64|21497.65|21377.65|10
1638094610000|2021-11-28 10:16:50|21498.52|21378.52|21495.74|21375.74|21498.52|21378.52|21495.52|21375.52|10
1638094620000|2021-11-28 10:17:00|21495.32|21375.32|21492.59|21372.59|21495.33|21375.33|21492.45|21372.45|10
1638094630000|2021-11-28 10:17:10|21490.88|21370.88|21489.39|21369.39|21490.88|21370.88|21489.39|21369.39|8
1638094640000|2021-11-28 10:17:20|21489.38|21369.38|21487.87|21367.87|21489.44|21369.44|21487.87|21367.87|9
1638094650000|2021-11-28 10:17:30|21488.69|21368.69|21487.97|21367.97|21488.69|21368.69|21487.82|21367.82|8
1638094660000|2021-11-28 10:17:40|21487.92|21367.92|21484.93|21364.93|21487.92|21367.92|21484.93|21364.93|10
1638094670000|2021-11-28 10:17:50|21483.92|21363.92|21481.39|21361.39|21484.08|21364.08|21481.39|21361.39|9
1638094680000|2021-11-28 10:18:00|21481.37|21361.37|21475.43|21355.43|21481.37|21361.37|21475.24|21355.24|9
1638094690000|2021-11-28 10:18:10|21475.47|21355.47|21474.64|21354.64|21476.23|21356.23|21474.64|21354.64|10
1638094700000|2021-11-28 10:18:20|21474.83|21354.83|21471.85|21351.85|21474.98|21354.98|21471.12|21351.12|10
1638094710000|2021-11-28 10:18:30|21472.66|21352.66|21471.68|21351.68|21472.72|21352.72|21471.61|21351.61|10
1638094720000|2021-11-28 10:18:40|21471.75|21351.75|21471.38|21351.38|21471.75|21351.75|21471.25|21351.25|9
1638094730000|2021-11-28 10:18:50|21472.8|21352.8|21470.48|21350.48|21472.8|21352.8|21470.33|21350.33|8
1638094740000|2021-11-28 10:19:00|21469.94|21349.94|21463.97|21343.97|21469.94|21349.94|21463.97|21343.97|9
1638094750000|2021-11-28 10:19:10|21464.03|21344.03|21464.8|21344.8|21465.17|21345.17|21463.17|21343.17|9
1638094760000|2021-11-28 10:19:20|21464.83|21344.83|21464.74|21344.74|21465.26|21345.26|21464.74|21344.74|8
1638094770000|2021-11-28 10:19:30|21464.81|21344.81|21465.15|21345.15|21465.34|21345.34|21463.28|21343.28|10
1638094780000|2021-11-28 10:19:40|21465.26|21345.26|21466.83|21346.83|21466.83|21346.83|21463.95|21343.95|9
1638094790000|2021-11-28 10:19:50|21466.64|21346.64|21466.12|21346.12|21467.09|21347.09|21465.51|21345.51|10
1638094800000|2021-11-28 10:20:00|21465.96|21345.96|21467.03|21347.03|21467.03|21347.03|21465.93|21345.93|8
1638094810000|2021-11-28 10:20:10|21467.09|21347.09|21466.25|21346.25|21467.09|21347.09|21465.7|21345.7|9
1638094820000|2021-11-28 10:20:20|21466.46|21346.46|21468.2|21348.2|21468.2|21348.2|21466.3|21346.3|8
1638094830000|2021-11-28 10:20:30|21468.38|21348.38|21470.24|21350.24|21470.24|21350.24|21468.38|21348.38|9
1638094840000|2021-11-28 10:20:40|21468.71|21348.71|21469.69|21349.69|21470.5|21350.5|21468.46|21348.46|10
1638094850000|2021-11-28 10:20:50|21470.35|21350.35|21472.14|21352.14|21472.14|21352.14|21469.72|21349.72|9
1638094860000|2021-11-28 10:21:00|21472.13|21352.13|21475.33|21355.33|21475.33|21355.33|21472.13|21352.13|8
1638094870000|2021-11-28 10:21:10|21477.05|21357.05|21479.49|21359.49|21479.88|21359.88|21477.05|21357.05|10
1638094880000|2021-11-28 10:21:20|21479.12|21359.12|21480.88|21360.88|21480.88|21360.88|21478.71|21358.71|9
1638094890000|2021-11-28 10:21:30|21480.26|21360.26|21481.67|21361.67|21481.67|21361.67|21479.73|21359.73|8
1638094900000|2021-11-28 10:21:40|21482.51|21362.51|21485.31|21365.31|21485.31|21365.31|21482.36|21362.36|10
1638094910000|2021-11-28 10:21:50|21485.41|21365.41|21484.92|21364.92|21485.85|21365.85|21484.39|21364.39|10
1638094920000|2021-11-28 10:22:00|21486.02|21366.02|21488.34|21368.34|21488.34|21368.34|21486.02|21366.02|9
1638094930000|2021-11-28 10:22:10|21489.47|21369.47|21489.43|21369.43|21490.12|21370.12|21488.6|21368.6|8
1638094940000|2021-11-28 10:22:20|21489.47|21369.47|21489.9|21369.9|21490.53|21370.53|21489.47|21369.47|10
1638094950000|2021-11-28 10:22:30|21489.91|21369.91|21491.55|21371.55|21491.55|21371.55|21489.91|21369.91|10
1638094960000|2021-11-28 10:22:40|21492|21372|21494.04|21374.04|21494.39|21374.39|21492|21372|9
1638094970000|2021-11-28 10:22:50|21494.33|21374.33|21496.04|21376.04|21496.04|21376.04|21494.19|21374.19|10
1638094980000|2021-11-28 10:23:00|21496.39|21376.39|21495.9|21375.9|21497.8|21377.8|21495.9|21375.9|10
1638094990000|2021-11-28 10:23:10|21495.87|21375.87|21497.93|21377.93|21497.93|21377.93|21495.22|21375.22|9
1638095000000|2021-11-28 10:23:20|21498.25|21378.25|21497.47|21377.47|21498.65|21378.65|21497.47|21377.47|8
1638095010000|2021-11-28 10:23:30|21497.58|21377.58|21499.58|21379.58|21499.58|21379.58|21497.58|21377.58|8
1638095020000|2021-11-28 10:23:40|21499.65|21379.65|21500.27|21380.27|21501.16|21381.16|21499.65|21379.65|10
1638095030000|2021-11-28 10:23:50|21500.22|21380.22|21501.7|21381.7|21501.7|21381.7|21499.39|21379.39|9
1638095040000|2021-11-28 10:24:00|21502.11|21382.11|21504.54|21384.54|21504.85|21384.85|21502.11|21382.11|10
1638095050000|2021-11-28 10:24:10|21504.59|21384.59|21504.95|21384.95|21506.27|21386.27|21504.44|21384.44|10
1638095060000|2021-11-28 10:24:20|21504.93|21384.93|21507.04|21387.04|21507.04|21387.04|21504.71|21384.71|10
1638095070000|2021-11-28 10:24:30|21507.24|21387.24|21510.41|21390.41|21510.55|21390.55|21507.24|21387.24|10
1638095080000|2021-11-28 10:24:40|21510.51|21390.51|21510.65|21390.65|21510.7|21390.7|21510.51|21390.51|3
1638095090000|2021-11-28 10:24:50|21510.73|21390.73|21512.07|21392.07|21512.4|21392.4|21510.73|21390.73|8
1638095100000|2021-11-28 10:25:00|21512.22|21392.22|21512.44|21392.44|21512.44|21392.44|21511.93|21391.93|10
1638095110000|2021-11-28 10:25:10|21512.05|21392.05|21513.83|21393.83|21514.03|21394.03|21511.57|21391.57|10
1638095120000|2021-11-28 10:25:20|21513.89|21393.89|21514.38|21394.38|21514.38|21394.38|21513.89|21393.89|9
1638095130000|2021-11-28 10:25:30|21514.45|21394.45|21514.77|21394.77|21514.77|21394.77|21514.16|21394.16|7
1638095140000|2021-11-28 10:25:40|21514.57|21394.57|21516.89|21396.89|21516.89|21396.89|21514.57|21394.57|9
1638095150000|2021-11-28 10:25:50|21517.83|21397.83|21521.48|21401.48|21521.48|21401.48|21517.83|21397.83|10
1638095160000|2021-11-28 10:26:00|21522.77|21402.77|21521.26|21401.26|21523.73|21403.73|21521.26|21401.26|10
1638095170000|2021-11-28 10:26:10|21522.33|21402.33|21521.3|21401.3|21522.36|21402.36|21520.73|21400.73|9
1638095180000|2021-11-28 10:26:20|21521.05|21401.05|21519.68|21399.68|21521.4|21401.4|21519.68|21399.68|9
1638095190000|2021-11-28 10:26:30|21519.52|21399.52|21519.71|21399.71|21519.71|21399.71|21518.57|21398.57|10
1638095200000|2021-11-28 10:26:40|21519.87|21399.87|21515.84|21395.84|21519.95|21399.95|21515.84|21395.84|10
1638095210000|2021-11-28 10:26:50|21515.86|21395.86|21513.05|21393.05|21515.86|21395.86|21512.93|21392.93|10
1638095220000|2021-11-28 10:27:00|21512.06|21392.06|21511.77|21391.77|21512.17|21392.17|21511.77|21391.77|9
1638095230000|2021-11-28 10:27:10|21511.49|21391.49|21508.75|21388.75|21511.53|21391.53|21508.75|21388.75|9
1638095240000|2021-11-28 10:27:20|21508.74|21388.74|21505.05|21385.05|21508.74|21388.74|21504.49|21384.49|8
1638095250000|2021-11-28 10:27:30|21504.94|21384.94|21504|21384|21505.32|21385.32|21504|21384|10
1638095260000|2021-11-28 10:27:40|21503.91|21383.91|21503|21383|21503.91|21383.91|21502.89|21382.89|9
1638095270000|2021-11-28 10:27:50|21502.88|21382.88|21501.02|21381.02|21502.94|21382.94|21501.02|21381.02|10
1638095280000|2021-11-28 10:28:00|21501.06|21381.06|21499.92|21379.92|21501.2|21381.2|21499.66|21379.66|10
1638095290000|2021-11-28 10:28:10|21499.91|21379.91|21500.3|21380.3|21500.3|21380.3|21499.3|21379.3|9
1638095300000|2021-11-28 10:28:20|21499.65|21379.65|21499.28|21379.28|21499.65|21379.65|21498|21378|10
1638095310000|2021-11-28 10:28:30|21498.88|21378.88|21498.32|21378.32|21498.88|21378.88|21497.92|21377.92|9
1638095320000|2021-11-28 10:28:40|21498.75|21378.75|21499.32|21379.32|21499.32|21379.32|21498.68|21378.68|10
1638095330000|2021-11-28 10:28:50|21499.4|21379.4|21499.54|21379.54|21500.11|21380.11|21499.37|21379.37|8
1638095340000|2021-11-28 10:29:00|21500.05|21380.05|21501.58|21381.58|21501.58|21381.58|21500.05|21380.05|10
1638095350000|2021-11-28 10:29:10|21501.79|21381.79|21503.19|21383.19|21503.59|21383.59|21501.79|21381.79|8
1638095360000|2021-11-28 10:29:20|21503.3|21383.3|21503.54|21383.54|21503.67|21383.67|21503.1|21383.1|10
1638095370000|2021-11-28 10:29:30|21503.08|21383.08|21503.58|21383.58|21503.81|21383.81|21503.08|21383.08|9
1638095380000|2021-11-28 10:29:40|21503.4|21383.4|21502.93|21382.93|21504.08|21384.08|21502.73|21382.73|10
1638095390000|2021-11-28 10:29:50|21501.57|21381.57|21500.98|21380.98|21501.57|21381.57|21500.98|21380.98|9
1638095400000|2021-11-28 10:30:00|21500.84|21380.84|21501.75|21381.75|21501.87|21381.87|21500.42|21380.42|8
1638095410000|2021-11-28 10:30:10|21502.19|21382.19|21502.01|21382.01|21502.4|21382.4|21502.01|21382.01|8
1638095420000|2021-11-28 10:30:20|21502.03|21382.03|21501.6|21381.6|21502.12|21382.12|21501.6|21381.6|7
1638095430000|2021-11-28 10:30:30|21501.98|21381.98|21502.83|21382.83|21502.91|21382.91|21501.8|21381.8|7
1638095440000|2021-11-28 10:30:40|21503.17|21383.17|21505.97|21385.97|21505.99|21385.99|21503.17|21383.17|9
1638095450000|2021-11-28 10:30:50|21505.99|21385.99|21508.91|21388.91|21508.91|21388.91|21505.8|21385.8|10
1638095460000|2021-11-28 10:31:00|21508.88|21388.88|21508.99|21388.99|21509.64|21389.64|21508.88|21388.88|8
1638095470000|2021-11-28 10:31:10|21509.2|21389.2|21511.85|21391.85|21511.85|21391.85|21509.2|21389.2|9
1638095480000|2021-11-28 10:31:20|21511.87|21391.87|21512.76|21392.76|21512.89|21392.89|21511.87|21391.87|8
1638095490000|2021-11-28 10:31:30|21512.64|21392.64|21512.12|21392.12|21513.97|21393.97|21512.12|21392.12|10
1638095500000|2021-11-28 10:31:40|21512.1|21392.1|21513.75|21393.75|21513.8|21393.8|21512.04|21392.04|9
1638095510000|2021-11-28 10:31:50|21513.22|21393.22|21516.67|21396.67|21516.74|21396.74|21513.22|21393.22|10
1638095520000|2021-11-28 10:32:00|21516.73|21396.73|21516.51|21396.51|21517.43|21397.43|21516.51|21396.51|10
1638095530000|2021-11-28 10:32:10|21516.93|21396.93|21520.73|21400.73|21520.73|21400.73|21516.93|21396.93|10
1638095540000|2021-11-28 10:32:20|21520.72|21400.72|21519.18|21399.18|21520.72|21400.72|21518.75|21398.75|10
1638095550000|2021-11-28 10:32:30|21519.23|21399.23|21521.8|21401.8|21521.8|21401.8|21519.23|21399.23|10
1638095560000|2021-11-28 10:32:40|21522.37|21402.37|21522.08|21402.08|21522.37|21402.37|21520.4|21400.4|10
1638095570000|2021-11-28 10:32:50|21522.14|21402.14|21525.06|21405.06|21525.09|21405.09|21522.14|21402.14|10
1638095580000|2021-11-28 10:33:00|21524.87|21404.87|21525.92|21405.92|21525.92|21405.92|21524.85|21404.85|10
1638095590000|2021-11-28 10:33:10|21525.4|21405.4|21527.27|21407.27|21527.27|21407.27|21525.4|21405.4|8
1638095600000|2021-11-28 10:33:20|21527.29|21407.29|21527.61|21407.61|21527.68|21407.68|21527.29|21407.29|9
1638095610000|2021-11-28 10:33:30|21527.73|21407.73|21531.33|21411.33|21531.33|21411.33|21527.73|21407.73|10
1638095620000|2021-11-28 10:33:40|21532.69|21412.69|21535.29|21415.29|21535.29|21415.29|21532.26|21412.26|9
1638095630000|2021-11-28 10:33:50|21535.98|21415.98|21539.7|21419.7|21539.7|21419.7|21535.98|21415.98|9
1638095640000|2021-11-28 10:34:00|21539.72|21419.72|21540.48|21420.48|21540.48|21420.48|21539.53|21419.53|10
1638095650000|2021-11-28 10:34:10|21540.54|21420.54|21542.24|21422.24|21543.37|21423.37|21540.54|21420.54|9
1638095660000|2021-11-28 10:34:20|21542.44|21422.44|21542.98|21422.98|21542.98|21422.98|21541.74|21421.74|9
1638095670000|2021-11-28 10:34:30|21542.79|21422.79|21543.29|21423.29|21543.94|21423.94|21542.79|21422.79|9
1638095680000|2021-11-28 10:34:40|21544.23|21424.23|21544.15|21424.15|21544.27|21424.27|21543.42|21423.42|10
1638095690000|2021-11-28 10:34:50|21544.16|21424.16|21545.67|21425.67|21546.37|21426.37|21544.16|21424.16|9
1638095700000|2021-11-28 10:35:00|21545.59|21425.59|21542.92|21422.92|21545.59|21425.59|21542.92|21422.92|10
1638095710000|2021-11-28 10:35:10|21542.61|21422.61|21543.71|21423.71|21544.06|21424.06|21542.61|21422.61|9
1638095720000|2021-11-28 10:35:20|21543.61|21423.61|21542.55|21422.55|21543.61|21423.61|21542.55|21422.55|9
1638095730000|2021-11-28 10:35:30|21543.54|21423.54|21544.08|21424.08|21544.08|21424.08|21543.36|21423.36|10
1638095740000|2021-11-28 10:35:40|21544.47|21424.47|21545.39|21425.39|21545.39|21425.39|21544.07|21424.07|10
1638095750000|2021-11-28 10:35:50|21545.4|21425.4|21544.63|21424.63|21545.42|21425.42|21544.53|21424.53|9
1638095760000|2021-11-28 10:36:00|21544.9|21424.9|21548.51|21428.51|21548.55|21428.55|21544.9|21424.9|9
1638095770000|2021-11-28 10:36:10|21548.14|21428.14|21544.63|21424.63|21548.14|21428.14|21544.63|21424.63|10
1638095780000|2021-11-28 10:36:20|21544.52|21424.52|21542.36|21422.36|21544.52|21424.52|21541.84|21421.84|9
1638095790000|2021-11-28 10:36:30|21541.65|21421.65|21539.46|21419.46|21541.65|21421.65|21539.46|21419.46|10
1638095800000|2021-11-28 10:36:40|21539.66|21419.66|21538.12|21418.12|21540.39|21420.39|21538.12|21418.12|10
1638095810000|2021-11-28 10:36:50|21539.49|21419.49|21542.3|21422.3|21542.56|21422.56|21539.25|21419.25|10
1638095820000|2021-11-28 10:37:00|21542.62|21422.62|21547.81|21427.81|21547.81|21427.81|21542.62|21422.62|9
1638095830000|2021-11-28 10:37:10|21548|21428|21548.49|21428.49|21548.79|21428.79|21547.58|21427.58|10
1638095840000|2021-11-28 10:37:20|21548.29|21428.29|21549.1|21429.1|21549.1|21429.1|21548.11|21428.11|7
1638095850000|2021-11-28 10:37:30|21549.18|21429.18|21548.93|21428.93|21549.49|21429.49|21548.76|21428.76|9
1638095860000|2021-11-28 10:37:40|21548.98|21428.98|21551.25|21431.25|21551.25|21431.25|21548.98|21428.98|10
1638095870000|2021-11-28 10:37:50|21551.18|21431.18|21550.67|21430.67|21551.21|21431.21|21550.62|21430.62|8
1638095880000|2021-11-28 10:38:00|21550.57|21430.57|21550.67|21430.67|21550.73|21430.73|21550.31|21430.31|9
1638095890000|2021-11-28 10:38:10|21548.83|21428.83|21547.33|21427.33|21548.83|21428.83|21547.33|21427.33|9
1638095900000|2021-11-28 10:38:20|21546.76|21426.76|21545.29|21425.29|21546.79|21426.79|21545.29|21425.29|10
1638095910000|2021-11-28 10:38:30|21545.31|21425.31|21545.21|21425.21|21545.95|21425.95|21545.21|21425.21|6
1638095920000|2021-11-28 10:38:40|21545.57|21425.57|21547.39|21427.39|21547.39|21427.39|21545.57|21425.57|6
1638095930000|2021-11-28 10:38:50|21547.44|21427.44|21549.02|21429.02|21549.02|21429.02|21547.44|21427.44|8
1638095940000|2021-11-28 10:39:00|21549.45|21429.45|21551.05|21431.05|21551.05|21431.05|21549.42|21429.42|9
1638095950000|2021-11-28 10:39:10|21551.01|21431.01|21550.8|21430.8|21551.35|21431.35|21550.41|21430.41|10
1638095960000|2021-11-28 10:39:20|21551.54|21431.54|21551.29|21431.29|21551.61|21431.61|21550.81|21430.81|10
1638095970000|2021-11-28 10:39:30|21551.18|21431.18|21553.74|21433.74|21553.74|21433.74|21551.18|21431.18|9
1638095980000|2021-11-28 10:39:40|21554.55|21434.55|21558.32|21438.32|21558.32|21438.32|21553.97|21433.97|10
1638095990000|2021-11-28 10:39:50|21558.44|21438.44|21561.34|21441.34|21561.34|21441.34|21558.44|21438.44|10
1638096000000|2021-11-28 10:40:00|21565.09|21445.09|21569.22|21449.22|21569.22|21449.22|21565.09|21445.09|10
1638096010000|2021-11-28 10:40:10|21569.77|21449.77|21568.53|21448.53|21569.77|21449.77|21568.19|21448.19|10
1638096020000|2021-11-28 10:40:20|21568.07|21448.07|21575.32|21455.32|21575.32|21455.32|21568.07|21448.07|10
1638096030000|2021-11-28 10:40:30|21575.1|21455.1|21576.14|21456.14|21576.14|21456.14|21573.95|21453.95|10
1638096040000|2021-11-28 10:40:40|21576.2|21456.2|21579.48|21459.48|21579.48|21459.48|21575.98|21455.98|8
1638096050000|2021-11-28 10:40:50|21579.04|21459.04|21584.57|21464.57|21584.57|21464.57|21579.04|21459.04|10
1638096060000|2021-11-28 10:41:00|21584.18|21464.18|21586.34|21466.34|21587.32|21467.32|21584.18|21464.18|10
1638096070000|2021-11-28 10:41:10|21586.07|21466.07|21586.44|21466.44|21588.12|21468.12|21586.07|21466.07|10
1638096080000|2021-11-28 10:41:20|21586.34|21466.34|21588.81|21468.81|21588.97|21468.97|21586.34|21466.34|10
1638096090000|2021-11-28 10:41:30|21588.84|21468.84|21591.46|21471.46|21591.46|21471.46|21588.84|21468.84|10
1638096100000|2021-11-28 10:41:40|21591.38|21471.38|21593.64|21473.64|21593.64|21473.64|21591.38|21471.38|8
1638096110000|2021-11-28 10:41:50|21593.65|21473.65|21595.17|21475.17|21595.22|21475.22|21593.65|21473.65|10
1638096120000|2021-11-28 10:42:00|21595.14|21475.14|21601.54|21481.54|21601.54|21481.54|21595.14|21475.14|10
1638096130000|2021-11-28 10:42:10|21600.7|21480.7|21601.17|21481.17|21601.17|21481.17|21600.3|21480.3|10
1638096140000|2021-11-28 10:42:20|21601.15|21481.15|21601.96|21481.96|21602.26|21482.26|21600.59|21480.59|9
1638096150000|2021-11-28 10:42:30|21600.61|21480.61|21604.29|21484.29|21604.47|21484.47|21600.61|21480.61|10
1638096160000|2021-11-28 10:42:40|21604.36|21484.36|21602.49|21482.49|21604.36|21484.36|21602.49|21482.49|10
1638096170000|2021-11-28 10:42:50|21602.21|21482.21|21602.09|21482.09|21602.97|21482.97|21601.99|21481.99|9
1638096180000|2021-11-28 10:43:00|21602.22|21482.22|21601.26|21481.26|21602.54|21482.54|21601.26|21481.26|10
1638096190000|2021-11-28 10:43:10|21600.46|21480.46|21598.9|21478.9|21600.52|21480.52|21598.9|21478.9|10
1638096200000|2021-11-28 10:43:20|21598.78|21478.78|21596.94|21476.94|21598.78|21478.78|21596.47|21476.47|9
1638096210000|2021-11-28 10:43:30|21597.35|21477.35|21595|21475|21597.35|21477.35|21595|21475|10
1638096220000|2021-11-28 10:43:40|21593.95|21473.95|21608.11|21488.11|21608.11|21488.11|21593.61|21473.61|10
1638096230000|2021-11-28 10:43:50|21607.46|21487.46|21615.7|21495.7|21618.79|21498.79|21607.46|21487.46|10
1638096240000|2021-11-28 10:44:00|21615.89|21495.89|21617.91|21497.91|21618.26|21498.26|21615.35|21495.35|8
1638096250000|2021-11-28 10:44:10|21618.06|21498.06|21614.67|21494.67|21618.06|21498.06|21613.85|21493.85|10
1638096260000|2021-11-28 10:44:20|21614.76|21494.76|21611.68|21491.68|21614.76|21494.76|21611.55|21491.55|10
1638096270000|2021-11-28 10:44:30|21611.37|21491.37|21612.8|21492.8|21613.35|21493.35|21611.37|21491.37|10
1638096280000|2021-11-28 10:44:40|21613.09|21493.09|21613.08|21493.08|21615.84|21495.84|21613.08|21493.08|10
1638096290000|2021-11-28 10:44:50|21611.98|21491.98|21610.29|21490.29|21611.98|21491.98|21610.29|21490.29|10
1638096300000|2021-11-28 10:45:00|21610.41|21490.41|21612.26|21492.26|21612.26|21492.26|21609.73|21489.73|9
1638096310000|2021-11-28 10:45:10|21612.95|21492.95|21617.12|21497.12|21617.16|21497.16|21612.95|21492.95|10
1638096320000|2021-11-28 10:45:20|21617.41|21497.41|21621.93|21501.93|21621.93|21501.93|21617.41|21497.41|9
1638096330000|2021-11-28 10:45:30|21621.06|21501.06|21621.35|21501.35|21621.88|21501.88|21620.77|21500.77|10
1638096340000|2021-11-28 10:45:40|21621.55|21501.55|21626.74|21506.74|21626.74|21506.74|21621.44|21501.44|10
1638096350000|2021-11-28 10:45:50|21627.36|21507.36|21641.32|21521.32|21641.92|21521.92|21627.36|21507.36|10
1638096360000|2021-11-28 10:46:00|21641.06|21521.06|21652.91|21532.91|21652.91|21532.91|21641.02|21521.02|10
1638096370000|2021-11-28 10:46:10|21655.03|21535.03|21668.3|21548.3|21668.3|21548.3|21655.03|21535.03|10
1638096380000|2021-11-28 10:46:20|21668.8|21548.8|21689.75|21569.75|21689.75|21569.75|21668.8|21548.8|10
1638096390000|2021-11-28 10:46:30|21690.77|21570.77|21688.92|21568.92|21691.33|21571.33|21688.77|21568.77|10
1638096400000|2021-11-28 10:46:40|21688.95|21568.95|21691.88|21571.88|21691.94|21571.94|21688.67|21568.67|10
1638096410000|2021-11-28 10:46:50|21692.32|21572.32|21690.94|21570.94|21693.25|21573.25|21690.87|21570.87|10
1638096420000|2021-11-28 10:47:00|21689.24|21569.24|21684.95|21564.95|21689.24|21569.24|21683.44|21563.44|10
1638096430000|2021-11-28 10:47:10|21685.76|21565.76|21693.21|21573.21|21693.67|21573.67|21685.76|21565.76|9
1638096440000|2021-11-28 10:47:20|21693.7|21573.7|21698.95|21578.95|21698.95|21578.95|21693.7|21573.7|10
1638096450000|2021-11-28 10:47:30|21700.56|21580.56|21719.95|21599.95|21719.95|21599.95|21699.05|21579.05|10
1638096460000|2021-11-28 10:47:40|21722.09|21602.09|21725.08|21605.08|21725.18|21605.18|21722.09|21602.09|10
1638096470000|2021-11-28 10:47:50|21724.48|21604.48|21715.43|21595.43|21724.48|21604.48|21715.43|21595.43|10
1638096480000|2021-11-28 10:48:00|21714.27|21594.27|21713.47|21593.47|21714.66|21594.66|21713.34|21593.34|10
1638096490000|2021-11-28 10:48:10|21714.38|21594.38|21717.72|21597.72|21717.72|21597.72|21714.38|21594.38|10
1638096500000|2021-11-28 10:48:20|21717.77|21597.77|21721.4|21601.4|21721.4|21601.4|21717.77|21597.77|10
1638096510000|2021-11-28 10:48:30|21721.45|21601.45|21711.78|21591.78|21721.45|21601.45|21711.78|21591.78|10
1638096520000|2021-11-28 10:48:40|21711.98|21591.98|21707.19|21587.19|21711.98|21591.98|21707.19|21587.19|10
1638096530000|2021-11-28 10:48:50|21706.26|21586.26|21706.3|21586.3|21706.73|21586.73|21705.36|21585.36|10
1638096540000|2021-11-28 10:49:00|21708.35|21588.35|21708.98|21588.98|21710.98|21590.98|21708.35|21588.35|9
1638096550000|2021-11-28 10:49:10|21709.72|21589.72|21711.64|21591.64|21711.64|21591.64|21709.72|21589.72|10
1638096560000|2021-11-28 10:49:20|21712.35|21592.35|21710.54|21590.54|21712.9|21592.9|21710.54|21590.54|10
1638096570000|2021-11-28 10:49:30|21710.63|21590.63|21708.47|21588.47|21710.87|21590.87|21708.47|21588.47|10
1638096580000|2021-11-28 10:49:40|21708.94|21588.94|21717.06|21597.06|21717.06|21597.06|21708.94|21588.94|10
1638096590000|2021-11-28 10:49:50|21717.03|21597.03|21717.05|21597.05|21717.51|21597.51|21716.35|21596.35|9
1638096600000|2021-11-28 10:50:00|21717.11|21597.11|21718.71|21598.71|21718.97|21598.97|21716.92|21596.92|10
1638096610000|2021-11-28 10:50:10|21718.98|21598.98|21718.68|21598.68|21719.95|21599.95|21718.56|21598.56|9
1638096620000|2021-11-28 10:50:20|21718.03|21598.03|21719.29|21599.29|21719.82|21599.82|21717.97|21597.97|10
1638096630000|2021-11-28 10:50:30|21718.86|21598.86|21719.93|21599.93|21720.91|21600.91|21718.86|21598.86|10
1638096640000|2021-11-28 10:50:40|21721.23|21601.23|21722.05|21602.05|21722.14|21602.14|21720.84|21600.84|10
1638096650000|2021-11-28 10:50:50|21722.17|21602.17|21720.91|21600.91|21722.81|21602.81|21720.91|21600.91|10
1638096660000|2021-11-28 10:51:00|21721.59|21601.59|21726.86|21606.86|21726.86|21606.86|21721.56|21601.56|10
1638096670000|2021-11-28 10:51:10|21727.31|21607.31|21732.84|21612.84|21732.84|21612.84|21727.31|21607.31|10
1638096680000|2021-11-28 10:51:20|21732.7|21612.7|21733.71|21613.71|21733.79|21613.79|21732.7|21612.7|10
1638096690000|2021-11-28 10:51:30|21733.73|21613.73|21736.1|21616.1|21736.22|21616.22|21733.73|21613.73|10
1638096700000|2021-11-28 10:51:40|21737.73|21617.73|21739.21|21619.21|21739.21|21619.21|21737.52|21617.52|10
1638096710000|2021-11-28 10:51:50|21739.64|21619.64|21741.93|21621.93|21742.78|21622.78|21739.64|21619.64|10
1638096720000|2021-11-28 10:52:00|21742.37|21622.37|21740.39|21620.39|21742.5|21622.5|21740.39|21620.39|10
1638096730000|2021-11-28 10:52:10|21740.24|21620.24|21742.3|21622.3|21743.3|21623.3|21739.61|21619.61|9
1638096740000|2021-11-28 10:52:20|21742.66|21622.66|21746.45|21626.45|21746.45|21626.45|21742.65|21622.65|9
1638096750000|2021-11-28 10:52:30|21746.21|21626.21|21747.99|21627.99|21747.99|21627.99|21746.02|21626.02|9
1638096760000|2021-11-28 10:52:40|21747.93|21627.93|21749.68|21629.68|21749.68|21629.68|21747.93|21627.93|10
1638096770000|2021-11-28 10:52:50|21749.65|21629.65|21753.57|21633.57|21753.57|21633.57|21749.54|21629.54|10
1638096780000|2021-11-28 10:53:00|21753.88|21633.88|21756.81|21636.81|21756.81|21636.81|21753.49|21633.49|9
1638096790000|2021-11-28 10:53:10|21757.68|21637.68|21759.32|21639.32|21759.34|21639.34|21756.71|21636.71|10
1638096800000|2021-11-28 10:53:20|21759.31|21639.31|21762.19|21642.19|21762.49|21642.49|21759.31|21639.31|10
1638096810000|2021-11-28 10:53:30|21762.29|21642.29|21764.83|21644.83|21764.83|21644.83|21762.29|21642.29|10
1638096820000|2021-11-28 10:53:40|21764.87|21644.87|21769.67|21649.67|21769.67|21649.67|21764.87|21644.87|10
1638096830000|2021-11-28 10:53:50|21770.18|21650.18|21771.34|21651.34|21772.9|21652.9|21770.18|21650.18|10
1638096840000|2021-11-28 10:54:00|21771.31|21651.31|21762.9|21642.9|21771.31|21651.31|21762.9|21642.9|10
1638096850000|2021-11-28 10:54:10|21762.24|21642.24|21760.65|21640.65|21763.32|21643.32|21760.54|21640.54|10
1638096860000|2021-11-28 10:54:20|21757.55|21637.55|21751.1|21631.1|21757.73|21637.73|21751.1|21631.1|10
1638096870000|2021-11-28 10:54:30|21748.71|21628.71|21746.65|21626.65|21748.71|21628.71|21746.31|21626.31|10
1638096880000|2021-11-28 10:54:40|21746.46|21626.46|21746.11|21626.11|21746.5|21626.5|21743.94|21623.94|10
1638096890000|2021-11-28 10:54:50|21746.23|21626.23|21752.75|21632.75|21752.75|21632.75|21746.23|21626.23|8
1638096900000|2021-11-28 10:55:00|21753.45|21633.45|21752.6|21632.6|21753.61|21633.61|21752.6|21632.6|10
1638096910000|2021-11-28 10:55:10|21752.42|21632.42|21752.24|21632.24|21753.67|21633.67|21751.79|21631.79|10
1638096920000|2021-11-28 10:55:20|21752.66|21632.66|21755.32|21635.32|21755.32|21635.32|21752.66|21632.66|9
1638096930000|2021-11-28 10:55:30|21755.5|21635.5|21752.62|21632.62|21755.5|21635.5|21752.62|21632.62|10
1638096940000|2021-11-28 10:55:40|21750.57|21630.57|21746.12|21626.12|21750.57|21630.57|21746.12|21626.12|9
1638096950000|2021-11-28 10:55:50|21745.92|21625.92|21743.6|21623.6|21745.92|21625.92|21743.6|21623.6|8
1638096960000|2021-11-28 10:56:00|21742.88|21622.88|21740.86|21620.86|21742.88|21622.88|21740.86|21620.86|8
1638096970000|2021-11-28 10:56:10|21740.91|21620.91|21742.51|21622.51|21742.67|21622.67|21740.91|21620.91|8
1638096980000|2021-11-28 10:56:20|21742.35|21622.35|21742.63|21622.63|21742.63|21622.63|21741.31|21621.31|10
1638096990000|2021-11-28 10:56:30|21742.48|21622.48|21740.64|21620.64|21742.48|21622.48|21740.31|21620.31|9
1638097000000|2021-11-28 10:56:40|21740.56|21620.56|21739.19|21619.19|21740.56|21620.56|21739.19|21619.19|9
1638097010000|2021-11-28 10:56:50|21738.68|21618.68|21731.6|21611.6|21738.68|21618.68|21731.6|21611.6|9
1638097020000|2021-11-28 10:57:00|21730.68|21610.68|21724.57|21604.57|21730.68|21610.68|21724.57|21604.57|9
1638097030000|2021-11-28 10:57:10|21724.34|21604.34|21719.81|21599.81|21724.48|21604.48|21719.44|21599.44|10
1638097040000|2021-11-28 10:57:20|21719.79|21599.79|21716.77|21596.77|21719.79|21599.79|21716.63|21596.63|10
1638097050000|2021-11-28 10:57:30|21717.74|21597.74|21719.29|21599.29|21719.29|21599.29|21717.73|21597.73|10
1638097060000|2021-11-28 10:57:40|21719.41|21599.41|21718.16|21598.16|21719.41|21599.41|21717.13|21597.13|10
1638097070000|2021-11-28 10:57:50|21718.14|21598.14|21717.77|21597.77|21718.54|21598.54|21717.52|21597.52|9
1638097080000|2021-11-28 10:58:00|21717.58|21597.58|21715.64|21595.64|21717.75|21597.75|21715.64|21595.64|10
1638097090000|2021-11-28 10:58:10|21715.45|21595.45|21716.46|21596.46|21716.52|21596.52|21715.45|21595.45|9
1638097100000|2021-11-28 10:58:20|21716.68|21596.68|21714.62|21594.62|21717.03|21597.03|21714.62|21594.62|10
1638097110000|2021-11-28 10:58:30|21714.79|21594.79|21715.42|21595.42|21715.73|21595.73|21714.79|21594.79|10
1638097120000|2021-11-28 10:58:40|21715.16|21595.16|21715.62|21595.62|21715.88|21595.88|21715.16|21595.16|10
1638097130000|2021-11-28 10:58:50|21715.93|21595.93|21710.74|21590.74|21716.41|21596.41|21710.74|21590.74|9
1638097140000|2021-11-28 10:59:00|21710.32|21590.32|21706.57|21586.57|21710.32|21590.32|21706.57|21586.57|10
1638097150000|2021-11-28 10:59:10|21706.23|21586.23|21702.91|21582.91|21706.23|21586.23|21702.91|21582.91|10
1638097160000|2021-11-28 10:59:20|21702.82|21582.82|21700.35|21580.35|21703.24|21583.24|21700.35|21580.35|10
1638097170000|2021-11-28 10:59:30|21700.34|21580.34|21703.61|21583.61|21703.63|21583.63|21699.06|21579.06|10
1638097180000|2021-11-28 10:59:40|21703.33|21583.33|21703.41|21583.41|21703.95|21583.95|21702.53|21582.53|10
1638097190000|2021-11-28 10:59:50|21703.44|21583.44|21702.22|21582.22|21704.25|21584.25|21702.15|21582.15|9
1638097200000|2021-11-28 11:00:00|21702.25|21582.25|21703.31|21583.31|21703.31|21583.31|21701.01|21581.01|10
1638097210000|2021-11-28 11:00:10|21705|21585|21709.92|21589.92|21709.92|21589.92|21703.86|21583.86|10
1638097220000|2021-11-28 11:00:20|21710.05|21590.05|21709.22|21589.22|21710.33|21590.33|21709.22|21589.22|9
1638097230000|2021-11-28 11:00:30|21708.02|21588.02|21707.76|21587.76|21708.57|21588.57|21707.11|21587.11|10
1638097240000|2021-11-28 11:00:40|21708.88|21588.88|21708.55|21588.55|21709.83|21589.83|21707.56|21587.56|10
1638097250000|2021-11-28 11:00:50|21710.53|21590.53|21711.9|21591.9|21714.93|21594.93|21710.53|21590.53|10
1638097260000|2021-11-28 11:01:00|21710.63|21590.63|21713.23|21593.23|21713.43|21593.43|21709.94|21589.94|10
1638097270000|2021-11-28 11:01:10|21714.06|21594.06|21715.69|21595.69|21717.77|21597.77|21714.06|21594.06|10
1638097280000|2021-11-28 11:01:20|21715.65|21595.65|21719.28|21599.28|21719.42|21599.42|21715.65|21595.65|10
1638097290000|2021-11-28 11:01:30|21719.64|21599.64|21725.47|21605.47|21725.47|21605.47|21719.64|21599.64|10
1638097300000|2021-11-28 11:01:40|21725.58|21605.58|21725.99|21605.99|21725.99|21605.99|21724.79|21604.79|10
1638097310000|2021-11-28 11:01:50|21725.87|21605.87|21724.99|21604.99|21728.44|21608.44|21724.99|21604.99|10
1638097320000|2021-11-28 11:02:00|21725.53|21605.53|21728.61|21608.61|21728.61|21608.61|21724.43|21604.43|10
1638097330000|2021-11-28 11:02:10|21729.93|21609.93|21734.18|21614.18|21734.21|21614.21|21729.93|21609.93|10
1638097340000|2021-11-28 11:02:20|21734.85|21614.85|21736.04|21616.04|21736.47|21616.47|21733.63|21613.63|10
1638097350000|2021-11-28 11:02:30|21735.71|21615.71|21736.44|21616.44|21737.03|21617.03|21735.57|21615.57|9
1638097360000|2021-11-28 11:02:40|21737.31|21617.31|21739.12|21619.12|21739.12|21619.12|21737.31|21617.31|10
1638097370000|2021-11-28 11:02:50|21740.75|21620.75|21744.85|21624.85|21744.85|21624.85|21740.75|21620.75|10
1638097380000|2021-11-28 11:03:00|21745.43|21625.43|21745.81|21625.81|21745.81|21625.81|21744.26|21624.26|10
1638097390000|2021-11-28 11:03:10|21745.87|21625.87|21744.96|21624.96|21746.31|21626.31|21744.96|21624.96|8
1638097400000|2021-11-28 11:03:20|21749.33|21629.33|21748.44|21628.44|21749.33|21629.33|21748.44|21628.44|10
1638097410000|2021-11-28 11:03:30|21748.67|21628.67|21749.95|21629.95|21749.95|21629.95|21748.62|21628.62|10
1638097420000|2021-11-28 11:03:40|21749.81|21629.81|21747.27|21627.27|21749.81|21629.81|21746.83|21626.83|10
1638097430000|2021-11-28 11:03:50|21747.44|21627.44|21745.31|21625.31|21747.44|21627.44|21745.31|21625.31|9
1638097440000|2021-11-28 11:04:00|21744.06|21624.06|21755.54|21635.54|21755.54|21635.54|21743.95|21623.95|10
1638097450000|2021-11-28 11:04:10|21756.92|21636.92|21754.84|21634.84|21756.92|21636.92|21754.15|21634.15|9
1638097460000|2021-11-28 11:04:20|21754.58|21634.58|21755.55|21635.55|21755.55|21635.55|21753.91|21633.91|10
1638097470000|2021-11-28 11:04:30|21756.73|21636.73|21762.91|21642.91|21762.91|21642.91|21756.73|21636.73|10
1638097480000|2021-11-28 11:04:40|21763.56|21643.56|21767.88|21647.88|21767.88|21647.88|21763.56|21643.56|10
1638097490000|2021-11-28 11:04:50|21766.94|21646.94|21766.39|21646.39|21766.94|21646.94|21765.17|21645.17|10
1638097500000|2021-11-28 11:05:00|21767.59|21647.59|21764.37|21644.37|21768.76|21648.76|21764.37|21644.37|10
1638097510000|2021-11-28 11:05:10|21762.89|21642.89|21760.62|21640.62|21762.89|21642.89|21760.49|21640.49|10
1638097520000|2021-11-28 11:05:20|21761.46|21641.46|21759.59|21639.59|21762.39|21642.39|21759.45|21639.45|10
1638097530000|2021-11-28 11:05:30|21759.73|21639.73|21760.39|21640.39|21761.83|21641.83|21759.4|21639.4|9
1638097540000|2021-11-28 11:05:40|21759.64|21639.64|21759.76|21639.76|21760.41|21640.41|21759.59|21639.59|10
1638097550000|2021-11-28 11:05:50|21759.33|21639.33|21760.61|21640.61|21760.63|21640.63|21759.02|21639.02|10
1638097560000|2021-11-28 11:06:00|21760.53|21640.53|21762.67|21642.67|21762.67|21642.67|21759.93|21639.93|10
1638097570000|2021-11-28 11:06:10|21762.58|21642.58|21762.44|21642.44|21762.86|21642.86|21762.36|21642.36|8
1638097580000|2021-11-28 11:06:20|21762.78|21642.78|21758.81|21638.81|21763.06|21643.06|21758.81|21638.81|10
1638097590000|2021-11-28 11:06:30|21758.52|21638.52|21756.11|21636.11|21758.68|21638.68|21756.11|21636.11|10
1638097600000|2021-11-28 11:06:40|21756.06|21636.06|21748.86|21628.86|21756.06|21636.06|21748.86|21628.86|10
1638097610000|2021-11-28 11:06:50|21749.23|21629.23|21746.39|21626.39|21749.23|21629.23|21746.39|21626.39|10
1638097620000|2021-11-28 11:07:00|21746.23|21626.23|21744.75|21624.75|21746.49|21626.49|21744.75|21624.75|10
1638097630000|2021-11-28 11:07:10|21744.56|21624.56|21739.87|21619.87|21744.56|21624.56|21739.87|21619.87|10
1638097640000|2021-11-28 11:07:20|21739.5|21619.5|21734.26|21614.26|21739.5|21619.5|21734.26|21614.26|10
1638097650000|2021-11-28 11:07:30|21734.24|21614.24|21731.77|21611.77|21734.24|21614.24|21731.75|21611.75|10
1638097660000|2021-11-28 11:07:40|21730.73|21610.73|21731.81|21611.81|21731.81|21611.81|21730.73|21610.73|10
1638097670000|2021-11-28 11:07:50|21730.74|21610.74|21731.24|21611.24|21731.94|21611.94|21730.73|21610.73|10
1638097680000|2021-11-28 11:08:00|21731.13|21611.13|21729.07|21609.07|21731.22|21611.22|21729.07|21609.07|9
1638097690000|2021-11-28 11:08:10|21730.08|21610.08|21724.27|21604.27|21730.08|21610.08|21724.27|21604.27|10
1638097700000|2021-11-28 11:08:20|21724.33|21604.33|21727.36|21607.36|21727.36|21607.36|21724.33|21604.33|10
1638097710000|2021-11-28 11:08:30|21726.37|21606.37|21727.78|21607.78|21728.27|21608.27|21726.37|21606.37|10
1638097720000|2021-11-28 11:08:40|21727.85|21607.85|21726.2|21606.2|21727.86|21607.86|21726.2|21606.2|9
1638097730000|2021-11-28 11:08:50|21726.03|21606.03|21725.75|21605.75|21726.03|21606.03|21724.81|21604.81|10
1638097740000|2021-11-28 11:09:00|21725.56|21605.56|21726.24|21606.24|21726.24|21606.24|21724.16|21604.16|9
1638097750000|2021-11-28 11:09:10|21726.31|21606.31|21728.03|21608.03|21728.03|21608.03|21725.63|21605.63|10
1638097760000|2021-11-28 11:09:20|21728.16|21608.16|21724.59|21604.59|21728.35|21608.35|21724.59|21604.59|8
1638097770000|2021-11-28 11:09:30|21724.45|21604.45|21721.23|21601.23|21724.45|21604.45|21721.23|21601.23|10
1638097780000|2021-11-28 11:09:40|21721.83|21601.83|21720.35|21600.35|21721.83|21601.83|21720.35|21600.35|9
1638097790000|2021-11-28 11:09:50|21720.32|21600.32|21720.61|21600.61|21721.48|21601.48|21719.84|21599.84|8
1638097800000|2021-11-28 11:10:00|21720.43|21600.43|21720.89|21600.89|21720.89|21600.89|21719.54|21599.54|10
1638097810000|2021-11-28 11:10:10|21721.28|21601.28|21722.53|21602.53|21722.53|21602.53|21721.26|21601.26|8
1638097820000|2021-11-28 11:10:20|21722.67|21602.67|21723.88|21603.88|21724.3|21604.3|21722.67|21602.67|10
1638097830000|2021-11-28 11:10:30|21723.91|21603.91|21723.14|21603.14|21724.14|21604.14|21722.77|21602.77|10
1638097840000|2021-11-28 11:10:40|21723.28|21603.28|21720.39|21600.39|21723.28|21603.28|21720.39|21600.39|7
1638097850000|2021-11-28 11:10:50|21719.96|21599.96|21719.81|21599.81|21719.96|21599.96|21717.95|21597.95|9
1638097860000|2021-11-28 11:11:00|21719.86|21599.86|21719.52|21599.52|21719.88|21599.88|21718.9|21598.9|8
1638097870000|2021-11-28 11:11:10|21722.02|21602.02|21716.71|21596.71|21722.63|21602.63|21715.41|21595.41|10
1638097880000|2021-11-28 11:11:20|21717.4|21597.4|21725.94|21605.94|21725.94|21605.94|21717.18|21597.18|10
1638097890000|2021-11-28 11:11:30|21725.89|21605.89|21730.1|21610.1|21730.1|21610.1|21725.74|21605.74|10
1638097900000|2021-11-28 11:11:40|21730.71|21610.71|21727.07|21607.07|21730.71|21610.71|21727.07|21607.07|10
1638097910000|2021-11-28 11:11:50|21727.11|21607.11|21725.63|21605.63|21727.44|21607.44|21725.63|21605.63|10
1638097920000|2021-11-28 11:12:00|21725.86|21605.86|21724.43|21604.43|21726.59|21606.59|21724.43|21604.43|10
1638097930000|2021-11-28 11:12:10|21724.28|21604.28|21724.41|21604.41|21724.41|21604.41|21723.17|21603.17|10
1638097940000|2021-11-28 11:12:20|21722.81|21602.81|21723.65|21603.65|21724.06|21604.06|21722.62|21602.62|9
1638097950000|2021-11-28 11:12:30|21723.92|21603.92|21719.91|21599.91|21723.92|21603.92|21719.91|21599.91|10
1638097960000|2021-11-28 11:12:40|21719.54|21599.54|21714.4|21594.4|21719.54|21599.54|21714.4|21594.4|10
1638097970000|2021-11-28 11:12:50|21712.77|21592.77|21704.99|21584.99|21712.77|21592.77|21704.99|21584.99|10
1638097980000|2021-11-28 11:13:00|21704.87|21584.87|21700.77|21580.77|21704.87|21584.87|21700.77|21580.77|10
1638097990000|2021-11-28 11:13:10|21700.75|21580.75|21693.68|21573.68|21700.75|21580.75|21693.68|21573.68|9
1638098000000|2021-11-28 11:13:20|21693.3|21573.3|21687.03|21567.03|21693.3|21573.3|21687.03|21567.03|10
1638098010000|2021-11-28 11:13:30|21686.43|21566.43|21684.95|21564.95|21686.43|21566.43|21684.95|21564.95|10
1638098020000|2021-11-28 11:13:40|21684.52|21564.52|21677.87|21557.87|21684.52|21564.52|21677.87|21557.87|9
1638098030000|2021-11-28 11:13:50|21674.19|21554.19|21669.42|21549.42|21674.19|21554.19|21669.42|21549.42|9
1638098040000|2021-11-28 11:14:00|21669.16|21549.16|21669.42|21549.42|21670.57|21550.57|21669.16|21549.16|10
1638098050000|2021-11-28 11:14:10|21669.48|21549.48|21675.12|21555.12|21675.12|21555.12|21669.48|21549.48|10
1638098060000|2021-11-28 11:14:20|21675.43|21555.43|21678.12|21558.12|21678.12|21558.12|21675.08|21555.08|9
1638098070000|2021-11-28 11:14:30|21678.4|21558.4|21678.94|21558.94|21680.24|21560.24|21678.4|21558.4|10
1638098080000|2021-11-28 11:14:40|21678.42|21558.42|21674.8|21554.8|21678.42|21558.42|21674.8|21554.8|10
1638098090000|2021-11-28 11:14:50|21676.05|21556.05|21660.9|21540.9|21676.05|21556.05|21660.33|21540.33|10
1638098100000|2021-11-28 11:15:00|21661.05|21541.05|21661.01|21541.01|21661.25|21541.25|21659.41|21539.41|10
1638098110000|2021-11-28 11:15:10|21660.64|21540.64|21660.51|21540.51|21660.79|21540.79|21659.87|21539.87|10
1638098120000|2021-11-28 11:15:20|21661.35|21541.35|21661.33|21541.33|21661.73|21541.73|21661.33|21541.33|10
1638098130000|2021-11-28 11:15:30|21661.43|21541.43|21661.73|21541.73|21661.93|21541.93|21660.82|21540.82|9
1638098140000|2021-11-28 11:15:40|21662.64|21542.64|21660.88|21540.88|21662.64|21542.64|21660.87|21540.87|9
1638098150000|2021-11-28 11:15:50|21660.76|21540.76|21658.01|21538.01|21660.76|21540.76|21658.01|21538.01|10
1638098160000|2021-11-28 11:16:00|21657.47|21537.47|21657.11|21537.11|21657.85|21537.85|21657.11|21537.11|9
1638098170000|2021-11-28 11:16:10|21657.24|21537.24|21654.21|21534.21|21657.24|21537.24|21654.21|21534.21|10
1638098180000|2021-11-28 11:16:20|21653.14|21533.14|21652.93|21532.93|21654.06|21534.06|21652.93|21532.93|9
1638098190000|2021-11-28 11:16:30|21652.79|21532.79|21652.91|21532.91|21653.01|21533.01|21651.89|21531.89|9
1638098200000|2021-11-28 11:16:40|21653.55|21533.55|21654.81|21534.81|21655.01|21535.01|21653.55|21533.55|10
1638098210000|2021-11-28 11:16:50|21656.09|21536.09|21658.87|21538.87|21658.87|21538.87|21655.42|21535.42|9
1638098220000|2021-11-28 11:17:00|21659.11|21539.11|21661.13|21541.13|21661.88|21541.88|21659.11|21539.11|9
1638098230000|2021-11-28 11:17:10|21661.66|21541.66|21662.49|21542.49|21662.86|21542.86|21661.66|21541.66|10
1638098240000|2021-11-28 11:17:20|21662.2|21542.2|21661.55|21541.55|21662.5|21542.5|21661.55|21541.55|9
1638098250000|2021-11-28 11:17:30|21661.16|21541.16|21662.36|21542.36|21662.83|21542.83|21660.97|21540.97|10
1638098260000|2021-11-28 11:17:40|21662.27|21542.27|21664.04|21544.04|21664.16|21544.16|21660.83|21540.83|10
1638098270000|2021-11-28 11:17:50|21664.14|21544.14|21665.52|21545.52|21665.52|21545.52|21664|21544|9
1638098280000|2021-11-28 11:18:00|21666.24|21546.24|21665.34|21545.34|21666.53|21546.53|21665.34|21545.34|10
1638098290000|2021-11-28 11:18:10|21663.84|21543.84|21661.55|21541.55|21663.84|21543.84|21660.86|21540.86|10
1638098300000|2021-11-28 11:18:20|21660.96|21540.96|21661.75|21541.75|21661.99|21541.99|21660.96|21540.96|9
1638098310000|2021-11-28 11:18:30|21661.33|21541.33|21664.4|21544.4|21664.4|21544.4|21661.17|21541.17|10
1638098320000|2021-11-28 11:18:40|21664.45|21544.45|21662.99|21542.99|21665.04|21545.04|21662.99|21542.99|9
1638098330000|2021-11-28 11:18:50|21661.7|21541.7|21660.53|21540.53|21661.7|21541.7|21660.25|21540.25|8
1638098340000|2021-11-28 11:19:00|21660.32|21540.32|21662.61|21542.61|21662.61|21542.61|21660.32|21540.32|7
1638098350000|2021-11-28 11:19:10|21662.57|21542.57|21662.43|21542.43|21662.57|21542.57|21662.16|21542.16|7
1638098360000|2021-11-28 11:19:20|21662.38|21542.38|21657.69|21537.69|21662.38|21542.38|21657.69|21537.69|7
1638098370000|2021-11-28 11:19:30|21657.59|21537.59|21653.85|21533.85|21657.59|21537.59|21653.85|21533.85|8
1638098380000|2021-11-28 11:19:40|21652.37|21532.37|21650.39|21530.39|21652.37|21532.37|21650.39|21530.39|10
1638098390000|2021-11-28 11:19:50|21650.47|21530.47|21648.32|21528.32|21650.65|21530.65|21648.32|21528.32|10
1638098400000|2021-11-28 11:20:00|21647.48|21527.48|21646.14|21526.14|21647.96|21527.96|21646.14|21526.14|9
1638098410000|2021-11-28 11:20:10|21645.88|21525.88|21637.39|21517.39|21645.88|21525.88|21637.39|21517.39|9
1638098420000|2021-11-28 11:20:20|21636.15|21516.15|21629.41|21509.41|21636.15|21516.15|21629.41|21509.41|10
1638098430000|2021-11-28 11:20:30|21627.2|21507.2|21624.24|21504.24|21627.2|21507.2|21624.24|21504.24|10
1638098440000|2021-11-28 11:20:40|21624.47|21504.47|21620.28|21500.28|21624.47|21504.47|21618.28|21498.28|10
1638098450000|2021-11-28 11:20:50|21621.41|21501.41|21632.59|21512.59|21632.59|21512.59|21621.41|21501.41|10
1638098460000|2021-11-28 11:21:00|21634.4|21514.4|21648.81|21528.81|21648.81|21528.81|21634.4|21514.4|10
1638098470000|2021-11-28 11:21:10|21650.42|21530.42|21663.76|21543.76|21663.76|21543.76|21650.42|21530.42|10
1638098480000|2021-11-28 11:21:20|21665.74|21545.74|21668.33|21548.33|21669.13|21549.13|21665.74|21545.74|10
1638098490000|2021-11-28 11:21:30|21668.23|21548.23|21672.25|21552.25|21672.25|21552.25|21666.35|21546.35|10
1638098500000|2021-11-28 11:21:40|21673.42|21553.42|21678.76|21558.76|21679.63|21559.63|21673.42|21553.42|10
1638098510000|2021-11-28 11:21:50|21679.16|21559.16|21679.55|21559.55|21679.59|21559.59|21677.57|21557.57|10
1638098520000|2021-11-28 11:22:00|21679.56|21559.56|21680.92|21560.92|21680.98|21560.98|21679.56|21559.56|9
1638098530000|2021-11-28 11:22:10|21681.09|21561.09|21684.89|21564.89|21684.89|21564.89|21681.09|21561.09|10
1638098540000|2021-11-28 11:22:20|21685.16|21565.16|21687.09|21567.09|21687.09|21567.09|21684.34|21564.34|10
1638098550000|2021-11-28 11:22:30|21689.34|21569.34|21691.61|21571.61|21691.96|21571.96|21689.34|21569.34|10
1638098560000|2021-11-28 11:22:40|21691.28|21571.28|21693.04|21573.04|21693.26|21573.26|21691.25|21571.25|10
1638098570000|2021-11-28 11:22:50|21692.62|21572.62|21691.29|21571.29|21692.62|21572.62|21691.29|21571.29|10
1638098580000|2021-11-28 11:23:00|21691.98|21571.98|21686.56|21566.56|21692.37|21572.37|21686.56|21566.56|9
1638098590000|2021-11-28 11:23:10|21686.7|21566.7|21686.86|21566.86|21689.67|21569.67|21685.29|21565.29|10
1638098600000|2021-11-28 11:23:20|21686.42|21566.42|21684.51|21564.51|21686.42|21566.42|21683.98|21563.98|10
1638098610000|2021-11-28 11:23:30|21683.82|21563.82|21685.02|21565.02|21686.52|21566.52|21683.71|21563.71|9
1638098620000|2021-11-28 11:23:40|21683.65|21563.65|21686.21|21566.21|21686.21|21566.21|21683.65|21563.65|10
1638098630000|2021-11-28 11:23:50|21686.93|21566.93|21688.03|21568.03|21688.06|21568.06|21686.36|21566.36|9
1638098640000|2021-11-28 11:24:00|21688.45|21568.45|21689.01|21569.01|21689.5|21569.5|21688.45|21568.45|9
1638098650000|2021-11-28 11:24:10|21689.24|21569.24|21690.39|21570.39|21691.1|21571.1|21689.03|21569.03|10
1638098660000|2021-11-28 11:24:20|21690.75|21570.75|21688.81|21568.81|21690.75|21570.75|21688.64|21568.64|10
1638098670000|2021-11-28 11:24:30|21687.69|21567.69|21689.01|21569.01|21689.87|21569.87|21687.51|21567.51|9
1638098680000|2021-11-28 11:24:40|21689.41|21569.41|21689.17|21569.17|21690.92|21570.92|21689.17|21569.17|9
1638098690000|2021-11-28 11:24:50|21688.65|21568.65|21687.36|21567.36|21688.65|21568.65|21687.36|21567.36|7
1638098700000|2021-11-28 11:25:00|21687.02|21567.02|21687.86|21567.86|21687.86|21567.86|21686.87|21566.87|10
1638098710000|2021-11-28 11:25:10|21686.85|21566.85|21689.05|21569.05|21689.05|21569.05|21686.85|21566.85|9
1638098720000|2021-11-28 11:25:20|21689.04|21569.04|21689.58|21569.58|21689.94|21569.94|21689.04|21569.04|10
1638098730000|2021-11-28 11:25:30|21689.72|21569.72|21689.75|21569.75|21691.45|21571.45|21689.53|21569.53|10
1638098740000|2021-11-28 11:25:40|21690.77|21570.77|21690.03|21570.03|21690.81|21570.81|21689.77|21569.77|8
1638098750000|2021-11-28 11:25:50|21689.81|21569.81|21689.86|21569.86|21689.86|21569.86|21688.33|21568.33|8
1638098760000|2021-11-28 11:26:00|21689.97|21569.97|21692.38|21572.38|21692.38|21572.38|21689.97|21569.97|10
1638098770000|2021-11-28 11:26:10|21693.23|21573.23|21696.14|21576.14|21696.14|21576.14|21693.23|21573.23|9
1638098780000|2021-11-28 11:26:20|21696.37|21576.37|21697.65|21577.65|21697.66|21577.66|21696.37|21576.37|10
1638098790000|2021-11-28 11:26:30|21697.56|21577.56|21698.54|21578.54|21698.54|21578.54|21697|21577|10
1638098800000|2021-11-28 11:26:40|21698.37|21578.37|21699.01|21579.01|21699.01|21579.01|21698.24|21578.24|10
1638098810000|2021-11-28 11:26:50|21697.89|21577.89|21697.95|21577.95|21698.11|21578.11|21697.36|21577.36|8
1638098820000|2021-11-28 11:27:00|21697.46|21577.46|21698.09|21578.09|21698.18|21578.18|21697.03|21577.03|9
1638098830000|2021-11-28 11:27:10|21698.23|21578.23|21696.16|21576.16|21698.24|21578.24|21695.92|21575.92|10
1638098840000|2021-11-28 11:27:20|21695.62|21575.62|21691.05|21571.05|21695.62|21575.62|21691.05|21571.05|10
1638098850000|2021-11-28 11:27:30|21690.87|21570.87|21690.49|21570.49|21690.87|21570.87|21689.51|21569.51|8
1638098860000|2021-11-28 11:27:40|21689.91|21569.91|21689.34|21569.34|21690.1|21570.1|21689|21569|9
1638098870000|2021-11-28 11:27:50|21689.46|21569.46|21690.95|21570.95|21690.95|21570.95|21689.12|21569.12|6
1638098880000|2021-11-28 11:28:00|21690.16|21570.16|21690.02|21570.02|21691.62|21571.62|21690.02|21570.02|9
1638098890000|2021-11-28 11:28:10|21689.91|21569.91|21690.3|21570.3|21691.67|21571.67|21689.91|21569.91|10
1638098900000|2021-11-28 11:28:20|21690.81|21570.81|21686.95|21566.95|21690.81|21570.81|21686.95|21566.95|10
1638098910000|2021-11-28 11:28:30|21687.22|21567.22|21687.04|21567.04|21687.52|21567.52|21686.59|21566.59|10
1638098920000|2021-11-28 11:28:40|21687.32|21567.32|21686.36|21566.36|21687.32|21567.32|21686.26|21566.26|9
1638098930000|2021-11-28 11:28:50|21687.15|21567.15|21691.33|21571.33|21691.33|21571.33|21687.15|21567.15|9
1638098940000|2021-11-28 11:29:00|21691.62|21571.62|21693.34|21573.34|21693.34|21573.34|21691.62|21571.62|9
1638098950000|2021-11-28 11:29:10|21693.29|21573.29|21694.68|21574.68|21694.68|21574.68|21693.15|21573.15|9
1638098960000|2021-11-28 11:29:20|21695.02|21575.02|21694.86|21574.86|21695.08|21575.08|21694.79|21574.79|7
1638098970000|2021-11-28 11:29:30|21694.99|21574.99|21695.07|21575.07|21695.77|21575.77|21694.81|21574.81|10
1638098980000|2021-11-28 11:29:40|21694.52|21574.52|21693.43|21573.43|21694.52|21574.52|21693.21|21573.21|10
1638098990000|2021-11-28 11:29:50|21693.36|21573.36|21691.58|21571.58|21693.36|21573.36|21691.58|21571.58|9
1638099000000|2021-11-28 11:30:00|21691.48|21571.48|21696.7|21576.7|21696.7|21576.7|21691.48|21571.48|9
1638099010000|2021-11-28 11:30:10|21696.58|21576.58|21691.43|21571.43|21696.58|21576.58|21690.88|21570.88|10
1638099020000|2021-11-28 11:30:20|21691.36|21571.36|21689.04|21569.04|21691.36|21571.36|21688.35|21568.35|10
1638099030000|2021-11-28 11:30:30|21688.89|21568.89|21684.13|21564.13|21688.89|21568.89|21684.13|21564.13|9
1638099040000|2021-11-28 11:30:40|21683.71|21563.71|21680.75|21560.75|21684.09|21564.09|21680.75|21560.75|10
1638099050000|2021-11-28 11:30:50|21679.4|21559.4|21676.73|21556.73|21679.4|21559.4|21676.39|21556.39|10
1638099060000|2021-11-28 11:31:00|21676.66|21556.66|21674.95|21554.95|21676.66|21556.66|21674.24|21554.24|10
1638099070000|2021-11-28 11:31:10|21674.79|21554.79|21677.28|21557.28|21677.28|21557.28|21674.24|21554.24|10
1638099080000|2021-11-28 11:31:20|21677.23|21557.23|21678.06|21558.06|21678.49|21558.49|21677.09|21557.09|8
1638099090000|2021-11-28 11:31:30|21678.19|21558.19|21679.14|21559.14|21679.83|21559.83|21678.03|21558.03|10
1638099100000|2021-11-28 11:31:40|21678.67|21558.67|21680.32|21560.32|21680.32|21560.32|21678.64|21558.64|9
1638099110000|2021-11-28 11:31:50|21680.68|21560.68|21679.81|21559.81|21681.81|21561.81|21679.79|21559.79|10
1638099120000|2021-11-28 11:32:00|21679.79|21559.79|21679.98|21559.98|21679.98|21559.98|21679.79|21559.79|9
1638099130000|2021-11-28 11:32:10|21680.07|21560.07|21679.16|21559.16|21680.44|21560.44|21679.16|21559.16|8
1638099140000|2021-11-28 11:32:20|21677.81|21557.81|21675.8|21555.8|21677.81|21557.81|21675.44|21555.44|10
1638099150000|2021-11-28 11:32:30|21675.67|21555.67|21673.94|21553.94|21675.67|21555.67|21673.94|21553.94|7
1638099160000|2021-11-28 11:32:40|21673.58|21553.58|21669.29|21549.29|21673.58|21553.58|21669.29|21549.29|10
1638099170000|2021-11-28 11:32:50|21669.07|21549.07|21666.13|21546.13|21669.07|21549.07|21666.1|21546.1|10
1638099180000|2021-11-28 11:33:00|21666.14|21546.14|21665.87|21545.87|21666.24|21546.24|21665.32|21545.32|9
1638099190000|2021-11-28 11:33:10|21665.97|21545.97|21669.47|21549.47|21669.47|21549.47|21665.97|21545.97|10
1638099200000|2021-11-28 11:33:20|21669.22|21549.22|21667.09|21547.09|21670.01|21550.01|21667.09|21547.09|10
1638099210000|2021-11-28 11:33:30|21667.01|21547.01|21667.04|21547.04|21667.21|21547.21|21666.84|21546.84|9
1638099220000|2021-11-28 11:33:40|21666.65|21546.65|21670.01|21550.01|21670.01|21550.01|21666.65|21546.65|10
1638099230000|2021-11-28 11:33:50|21669.85|21549.85|21665.12|21545.12|21670.08|21550.08|21664.05|21544.05|10
1638099240000|2021-11-28 11:34:00|21668.44|21548.44|21673.62|21553.62|21673.62|21553.62|21668.44|21548.44|10
1638099250000|2021-11-28 11:34:10|21674.78|21554.78|21673.15|21553.15|21675|21555|21672.36|21552.36|9
1638099260000|2021-11-28 11:34:20|21673.57|21553.57|21675.2|21555.2|21675.2|21555.2|21672.49|21552.49|8
1638099270000|2021-11-28 11:34:30|21675.64|21555.64|21673.25|21553.25|21675.86|21555.86|21673.25|21553.25|10
1638099280000|2021-11-28 11:34:40|21674.48|21554.48|21675.88|21555.88|21676.01|21556.01|21674.48|21554.48|10
1638099290000|2021-11-28 11:34:50|21675.9|21555.9|21681.12|21561.12|21682.11|21562.11|21675.26|21555.26|9
1638099300000|2021-11-28 11:35:00|21682.29|21562.29|21685.06|21565.06|21686.45|21566.45|21682.29|21562.29|10
1638099310000|2021-11-28 11:35:10|21686.01|21566.01|21688.01|21568.01|21688.01|21568.01|21685.95|21565.95|10
1638099320000|2021-11-28 11:35:20|21689.31|21569.31|21690.19|21570.19|21690.66|21570.66|21688.24|21568.24|9
1638099330000|2021-11-28 11:35:30|21690.85|21570.85|21691.75|21571.75|21692.46|21572.46|21690.83|21570.83|10
1638099340000|2021-11-28 11:35:40|21694.87|21574.87|21693.96|21573.96|21695.04|21575.04|21693.66|21573.66|9
1638099350000|2021-11-28 11:35:50|21693.73|21573.73|21694.25|21574.25|21694.25|21574.25|21693.73|21573.73|9
1638099360000|2021-11-28 11:36:00|21694.29|21574.29|21694.62|21574.62|21694.73|21574.73|21694.29|21574.29|7
1638099370000|2021-11-28 11:36:10|21695.01|21575.01|21694.76|21574.76|21695.36|21575.36|21694.73|21574.73|9
1638099380000|2021-11-28 11:36:20|21694.72|21574.72|21694.73|21574.73|21694.79|21574.79|21693.32|21573.32|9
1638099390000|2021-11-28 11:36:30|21694.43|21574.43|21692.62|21572.62|21694.43|21574.43|21692.53|21572.53|10
1638099400000|2021-11-28 11:36:40|21692.86|21572.86|21691.09|21571.09|21692.86|21572.86|21691.08|21571.08|9
1638099410000|2021-11-28 11:36:50|21690.7|21570.7|21688.12|21568.12|21690.7|21570.7|21688.12|21568.12|10
1638099420000|2021-11-28 11:37:00|21687.26|21567.26|21685.65|21565.65|21688.15|21568.15|21685.65|21565.65|10
1638099430000|2021-11-28 11:37:10|21685.87|21565.87|21683.29|21563.29|21685.87|21565.87|21683.29|21563.29|8
1638099440000|2021-11-28 11:37:20|21683.33|21563.33|21681.08|21561.08|21683.33|21563.33|21681.08|21561.08|7
1638099450000|2021-11-28 11:37:30|21680.53|21560.53|21678.92|21558.92|21680.53|21560.53|21678.92|21558.92|9
1638099460000|2021-11-28 11:37:40|21678.83|21558.83|21677.88|21557.88|21679.21|21559.21|21677.88|21557.88|9
1638099470000|2021-11-28 11:37:50|21677.83|21557.83|21677.14|21557.14|21677.83|21557.83|21677.13|21557.13|10
1638099480000|2021-11-28 11:38:00|21674.89|21554.89|21677|21557|21677.09|21557.09|21674.89|21554.89|7
1638099490000|2021-11-28 11:38:10|21676.98|21556.98|21674.75|21554.75|21676.98|21556.98|21674.75|21554.75|8
1638099500000|2021-11-28 11:38:20|21675.12|21555.12|21675.99|21555.99|21675.99|21555.99|21674.75|21554.75|10
1638099510000|2021-11-28 11:38:30|21675.73|21555.73|21673.36|21553.36|21675.73|21555.73|21673.36|21553.36|9
1638099520000|2021-11-28 11:38:40|21673.28|21553.28|21672|21552|21673.28|21553.28|21672|21552|8
1638099530000|2021-11-28 11:38:50|21672.01|21552.01|21674.19|21554.19|21674.39|21554.39|21672.01|21552.01|9
1638099540000|2021-11-28 11:39:00|21674.27|21554.27|21671.59|21551.59|21674.37|21554.37|21671.59|21551.59|8
1638099550000|2021-11-28 11:39:10|21671.64|21551.64|21673.22|21553.22|21673.97|21553.97|21671.64|21551.64|9
1638099560000|2021-11-28 11:39:20|21673.29|21553.29|21673.6|21553.6|21673.89|21553.89|21672.2|21552.2|10
1638099570000|2021-11-28 11:39:30|21673.5|21553.5|21673.01|21553.01|21673.51|21553.51|21672.09|21552.09|9
1638099580000|2021-11-28 11:39:40|21672.7|21552.7|21673.02|21553.02|21673.02|21553.02|21672.06|21552.06|9
1638099590000|2021-11-28 11:39:50|21673.38|21553.38|21672.21|21552.21|21673.38|21553.38|21671.9|21551.9|8
1638099600000|2021-11-28 11:40:00|21671.74|21551.74|21668.8|21548.8|21671.74|21551.74|21668.57|21548.57|10
1638099610000|2021-11-28 11:40:10|21668.78|21548.78|21667.64|21547.64|21668.78|21548.78|21667.64|21547.64|9
1638099620000|2021-11-28 11:40:20|21667.89|21547.89|21666.09|21546.09|21667.89|21547.89|21666.09|21546.09|9
1638099630000|2021-11-28 11:40:30|21665.9|21545.9|21666.58|21546.58|21666.58|21546.58|21665.9|21545.9|8
1638099640000|2021-11-28 11:40:40|21665.62|21545.62|21665.78|21545.78|21665.78|21545.78|21665.34|21545.34|7
1638099650000|2021-11-28 11:40:50|21665.67|21545.67|21663.83|21543.83|21665.69|21545.69|21663.82|21543.82|10
1638099660000|2021-11-28 11:41:00|21663.73|21543.73|21661.28|21541.28|21663.73|21543.73|21661.28|21541.28|8
1638099670000|2021-11-28 11:41:10|21660.94|21540.94|21657.43|21537.43|21660.94|21540.94|21657.43|21537.43|10
1638099680000|2021-11-28 11:41:20|21656.51|21536.51|21656.72|21536.72|21657.21|21537.21|21655.91|21535.91|9
1638099690000|2021-11-28 11:41:30|21656.55|21536.55|21646.84|21526.84|21656.55|21536.55|21646.84|21526.84|10
1638099700000|2021-11-28 11:41:40|21645.78|21525.78|21643.06|21523.06|21645.78|21525.78|21643.06|21523.06|10
1638099710000|2021-11-28 11:41:50|21642.77|21522.77|21641.06|21521.06|21642.81|21522.81|21641.06|21521.06|10
1638099720000|2021-11-28 11:42:00|21640.52|21520.52|21640.43|21520.43|21640.77|21520.77|21640.33|21520.33|10
1638099730000|2021-11-28 11:42:10|21640.59|21520.59|21641.51|21521.51|21641.51|21521.51|21639.55|21519.55|10
1638099740000|2021-11-28 11:42:20|21641.66|21521.66|21642.58|21522.58|21642.58|21522.58|21641.29|21521.29|10
1638099750000|2021-11-28 11:42:30|21642.74|21522.74|21642.57|21522.57|21643.53|21523.53|21642.57|21522.57|10
1638099760000|2021-11-28 11:42:40|21642.75|21522.75|21643.24|21523.24|21645.21|21525.21|21642.75|21522.75|10
1638099770000|2021-11-28 11:42:50|21643.22|21523.22|21638.76|21518.76|21643.22|21523.22|21637.77|21517.77|10
1638099780000|2021-11-28 11:43:00|21638.26|21518.26|21631.4|21511.4|21638.35|21518.35|21631.4|21511.4|10
1638099790000|2021-11-28 11:43:10|21629.24|21509.24|21626.94|21506.94|21629.24|21509.24|21626.94|21506.94|10
1638099800000|2021-11-28 11:43:20|21625.48|21505.48|21622.96|21502.96|21625.48|21505.48|21622.12|21502.12|10
1638099810000|2021-11-28 11:43:30|21623.11|21503.11|21628.76|21508.76|21628.76|21508.76|21623.11|21503.11|10
1638099820000|2021-11-28 11:43:40|21627.8|21507.8|21629.93|21509.93|21629.93|21509.93|21626.98|21506.98|10
1638099830000|2021-11-28 11:43:50|21629.73|21509.73|21627.62|21507.62|21629.73|21509.73|21627.54|21507.54|9
1638099840000|2021-11-28 11:44:00|21628.5|21508.5|21628.87|21508.87|21629.72|21509.72|21628.5|21508.5|10
1638099850000|2021-11-28 11:44:10|21628.43|21508.43|21630.5|21510.5|21630.5|21510.5|21628.43|21508.43|10
1638099860000|2021-11-28 11:44:20|21630.42|21510.42|21623.61|21503.61|21630.42|21510.42|21623.61|21503.61|10
1638099870000|2021-11-28 11:44:30|21623.98|21503.98|21620.96|21500.96|21623.98|21503.98|21620.96|21500.96|10
1638099880000|2021-11-28 11:44:40|21620.79|21500.79|21615.6|21495.6|21620.79|21500.79|21615.6|21495.6|9
1638099890000|2021-11-28 11:44:50|21616.04|21496.04|21616.54|21496.54|21616.91|21496.91|21615.83|21495.83|10
1638099900000|2021-11-28 11:45:00|21616.53|21496.53|21617.47|21497.47|21617.47|21497.47|21616.47|21496.47|9
1638099910000|2021-11-28 11:45:10|21617.01|21497.01|21617.65|21497.65|21617.65|21497.65|21616.4|21496.4|10
1638099920000|2021-11-28 11:45:20|21617.37|21497.37|21620.95|21500.95|21620.95|21500.95|21617.33|21497.33|10
1638099930000|2021-11-28 11:45:30|21622.09|21502.09|21624.02|21504.02|21624.02|21504.02|21622.04|21502.04|9
1638099940000|2021-11-28 11:45:40|21624.72|21504.72|21627.59|21507.59|21627.59|21507.59|21624.72|21504.72|9
1638099950000|2021-11-28 11:45:50|21627.01|21507.01|21625.12|21505.12|21627.01|21507.01|21625.12|21505.12|10
1638099960000|2021-11-28 11:46:00|21624.14|21504.14|21621.03|21501.03|21624.8|21504.8|21621.03|21501.03|10
1638099970000|2021-11-28 11:46:10|21620.66|21500.66|21619.46|21499.46|21620.66|21500.66|21618.88|21498.88|10
1638099980000|2021-11-28 11:46:20|21619.23|21499.23|21619.73|21499.73|21620.57|21500.57|21619.23|21499.23|9
1638099990000|2021-11-28 11:46:30|21619.28|21499.28|21618.96|21498.96|21619.36|21499.36|21618.88|21498.88|9
1638100000000|2021-11-28 11:46:40|21618.98|21498.98|21617.62|21497.62|21619.13|21499.13|21617.15|21497.15|9
1638100010000|2021-11-28 11:46:50|21618.44|21498.44|21619.54|21499.54|21620.02|21500.02|21618.44|21498.44|9
1638100020000|2021-11-28 11:47:00|21620.52|21500.52|21620.42|21500.42|21620.67|21500.67|21620.23|21500.23|8
1638100030000|2021-11-28 11:47:10|21621.25|21501.25|21621.94|21501.94|21621.94|21501.94|21620.99|21500.99|9
1638100040000|2021-11-28 11:47:20|21622.15|21502.15|21626.26|21506.26|21626.26|21506.26|21622.15|21502.15|10
1638100050000|2021-11-28 11:47:30|21626.35|21506.35|21627.92|21507.92|21627.93|21507.93|21626.35|21506.35|8
1638100060000|2021-11-28 11:47:40|21628.36|21508.36|21629.05|21509.05|21629.86|21509.86|21628.35|21508.35|8
1638100070000|2021-11-28 11:47:50|21628.93|21508.93|21625.27|21505.27|21628.93|21508.93|21624.9|21504.9|10
1638100080000|2021-11-28 11:48:00|21625.28|21505.28|21623.79|21503.79|21625.28|21505.28|21623.79|21503.79|10
1638100090000|2021-11-28 11:48:10|21623.55|21503.55|21621.63|21501.63|21623.55|21503.55|21621.63|21501.63|8
1638100100000|2021-11-28 11:48:20|21621.56|21501.56|21618|21498|21621.56|21501.56|21617.67|21497.67|10
1638100110000|2021-11-28 11:48:30|21617.29|21497.29|21614.97|21494.97|21617.29|21497.29|21614.97|21494.97|9
1638100120000|2021-11-28 11:48:40|21613.7|21493.7|21611.3|21491.3|21613.7|21493.7|21611.03|21491.03|9
1638100130000|2021-11-28 11:48:50|21611.21|21491.21|21609.18|21489.18|21611.87|21491.87|21609.18|21489.18|10
1638100140000|2021-11-28 11:49:00|21609.16|21489.16|21608.8|21488.8|21609.63|21489.63|21608.54|21488.54|9
1638100150000|2021-11-28 11:49:10|21608.49|21488.49|21607.28|21487.28|21608.69|21488.69|21607.28|21487.28|10
1638100160000|2021-11-28 11:49:20|21607.59|21487.59|21608.82|21488.82|21609.66|21489.66|21607.56|21487.56|10
1638100170000|2021-11-28 11:49:30|21608.93|21488.93|21607.49|21487.49|21609.26|21489.26|21606.95|21486.95|9
1638100180000|2021-11-28 11:49:40|21606.97|21486.97|21605.81|21485.81|21607.32|21487.32|21605.81|21485.81|9
1638100190000|2021-11-28 11:49:50|21605.67|21485.67|21604.97|21484.97|21605.67|21485.67|21604.95|21484.95|9
1638100200000|2021-11-28 11:50:00|21604.72|21484.72|21602.67|21482.67|21605.86|21485.86|21602.67|21482.67|10
1638100210000|2021-11-28 11:50:10|21602.41|21482.41|21601.85|21481.85|21602.88|21482.88|21601.85|21481.85|10
1638100220000|2021-11-28 11:50:20|21601.34|21481.34|21599.93|21479.93|21601.34|21481.34|21599.35|21479.35|9
1638100230000|2021-11-28 11:50:30|21599.47|21479.47|21598.04|21478.04|21599.47|21479.47|21598.02|21478.02|10
1638100240000|2021-11-28 11:50:40|21597.16|21477.16|21596.81|21476.81|21597.33|21477.33|21596.03|21476.03|10
1638100250000|2021-11-28 11:50:50|21596.41|21476.41|21597.42|21477.42|21597.8|21477.8|21595.85|21475.85|10
1638100260000|2021-11-28 11:51:00|21597.49|21477.49|21595.02|21475.02|21597.49|21477.49|21595.02|21475.02|10
1638100270000|2021-11-28 11:51:10|21595.17|21475.17|21592.59|21472.59|21595.17|21475.17|21592.59|21472.59|10
1638100280000|2021-11-28 11:51:20|21592.71|21472.71|21592.93|21472.93|21593.67|21473.67|21592.71|21472.71|10
1638100290000|2021-11-28 11:51:30|21592.89|21472.89|21594.27|21474.27|21594.27|21474.27|21592.57|21472.57|10
1638100300000|2021-11-28 11:51:40|21594.15|21474.15|21598.03|21478.03|21598.03|21478.03|21594.15|21474.15|9
1638100310000|2021-11-28 11:51:50|21598.02|21478.02|21603.21|21483.21|21603.21|21483.21|21598.02|21478.02|10
1638100320000|2021-11-28 11:52:00|21602.03|21482.03|21603.01|21483.01|21603.18|21483.18|21602.03|21482.03|8
1638100330000|2021-11-28 11:52:10|21603.59|21483.59|21604.86|21484.86|21604.86|21484.86|21602.97|21482.97|10
1638100340000|2021-11-28 11:52:20|21603.46|21483.46|21603.47|21483.47|21604.86|21484.86|21602.64|21482.64|9
1638100350000|2021-11-28 11:52:30|21603.51|21483.51|21607.08|21487.08|21607.52|21487.52|21603.51|21483.51|9
1638100360000|2021-11-28 11:52:40|21607.19|21487.19|21607.92|21487.92|21607.92|21487.92|21607.03|21487.03|10
1638100370000|2021-11-28 11:52:50|21607.91|21487.91|21605.83|21485.83|21608.11|21488.11|21605.83|21485.83|10
1638100380000|2021-11-28 11:53:00|21606.02|21486.02|21604.96|21484.96|21606.19|21486.19|21604.36|21484.36|8
1638100390000|2021-11-28 11:53:10|21604.67|21484.67|21602.08|21482.08|21604.77|21484.77|21601.95|21481.95|10
1638100400000|2021-11-28 11:53:20|21602.12|21482.12|21601.92|21481.92|21602.12|21482.12|21601.21|21481.21|10
1638100410000|2021-11-28 11:53:30|21601.78|21481.78|21601.33|21481.33|21601.78|21481.78|21600.59|21480.59|10
1638100420000|2021-11-28 11:53:40|21601.47|21481.47|21602.01|21482.01|21603.04|21483.04|21601.47|21481.47|9
1638100430000|2021-11-28 11:53:50|21602.43|21482.43|21603.88|21483.88|21604.3|21484.3|21602.35|21482.35|10
1638100440000|2021-11-28 11:54:00|21604.74|21484.74|21604.31|21484.31|21604.97|21484.97|21604.31|21484.31|9
1638100450000|2021-11-28 11:54:10|21604.65|21484.65|21601.88|21481.88|21604.65|21484.65|21601.88|21481.88|10
1638100460000|2021-11-28 11:54:20|21602.37|21482.37|21605.07|21485.07|21606.86|21486.86|21602.37|21482.37|9
1638100470000|2021-11-28 11:54:30|21604.83|21484.83|21608.22|21488.22|21608.45|21488.45|21604.59|21484.59|9
1638100480000|2021-11-28 11:54:40|21608.75|21488.75|21609.38|21489.38|21609.56|21489.56|21608.75|21488.75|7
1638100490000|2021-11-28 11:54:50|21609.44|21489.44|21609.98|21489.98|21610.43|21490.43|21609.44|21489.44|9
1638100500000|2021-11-28 11:55:00|21610.99|21490.99|21610.35|21490.35|21611.26|21491.26|21610.35|21490.35|8
1638100510000|2021-11-28 11:55:10|21611.39|21491.39|21614.81|21494.81|21614.81|21494.81|21611.39|21491.39|10
1638100520000|2021-11-28 11:55:20|21615.82|21495.82|21617.6|21497.6|21617.78|21497.78|21615.37|21495.37|9
1638100530000|2021-11-28 11:55:30|21617.39|21497.39|21618.18|21498.18|21618.46|21498.46|21616.97|21496.97|10
1638100540000|2021-11-28 11:55:40|21618.34|21498.34|21621.3|21501.3|21621.3|21501.3|21616.98|21496.98|10
1638100550000|2021-11-28 11:55:50|21621.64|21501.64|21622.45|21502.45|21623.72|21503.72|21621.14|21501.14|9
1638100560000|2021-11-28 11:56:00|21622.5|21502.5|21625.96|21505.96|21625.96|21505.96|21622.5|21502.5|10
1638100570000|2021-11-28 11:56:10|21625.78|21505.78|21625.21|21505.21|21626.27|21506.27|21624.4|21504.4|8
1638100580000|2021-11-28 11:56:20|21624.78|21504.78|21626.06|21506.06|21626.06|21506.06|21624.78|21504.78|10
1638100590000|2021-11-28 11:56:30|21625.85|21505.85|21625.33|21505.33|21626.96|21506.96|21625.3|21505.3|10
1638100600000|2021-11-28 11:56:40|21625.17|21505.17|21620.97|21500.97|21625.17|21505.17|21620.97|21500.97|9
1638100610000|2021-11-28 11:56:50|21620.54|21500.54|21619.35|21499.35|21620.54|21500.54|21619|21499|10
1638100620000|2021-11-28 11:57:00|21619.25|21499.25|21618.67|21498.67|21619.63|21499.63|21618.34|21498.34|9
1638100630000|2021-11-28 11:57:10|21618.53|21498.53|21617.32|21497.32|21618.53|21498.53|21617.32|21497.32|10
1638100640000|2021-11-28 11:57:20|21617.19|21497.19|21616.57|21496.57|21617.74|21497.74|21616.57|21496.57|10
1638100650000|2021-11-28 11:57:30|21617.83|21497.83|21619.1|21499.1|21619.1|21499.1|21617.7|21497.7|9
1638100660000|2021-11-28 11:57:40|21619.17|21499.17|21618.68|21498.68|21619.44|21499.44|21618.04|21498.04|10
1638100670000|2021-11-28 11:57:50|21618.62|21498.62|21619.05|21499.05|21619.86|21499.86|21618.62|21498.62|9
1638100680000|2021-11-28 11:58:00|21618.99|21498.99|21618.5|21498.5|21619.16|21499.16|21618.43|21498.43|10
1638100690000|2021-11-28 11:58:10|21618.49|21498.49|21616.71|21496.71|21618.98|21498.98|21616.71|21496.71|10
1638100700000|2021-11-28 11:58:20|21615.08|21495.08|21612.82|21492.82|21615.34|21495.34|21612.82|21492.82|8
1638100710000|2021-11-28 11:58:30|21612.61|21492.61|21609.98|21489.98|21612.61|21492.61|21609.98|21489.98|9
1638100720000|2021-11-28 11:58:40|21609.99|21489.99|21611.28|21491.28|21611.28|21491.28|21608.93|21488.93|9
1638100730000|2021-11-28 11:58:50|21611.5|21491.5|21610.62|21490.62|21611.5|21491.5|21610.62|21490.62|8
1638100740000|2021-11-28 11:59:00|21609.88|21489.88|21609.67|21489.67|21610.01|21490.01|21609.52|21489.52|8
1638100750000|2021-11-28 11:59:10|21609.57|21489.57|21607.31|21487.31|21609.57|21489.57|21607.31|21487.31|9
1638100760000|2021-11-28 11:59:20|21606.7|21486.7|21606.41|21486.41|21606.91|21486.91|21606.27|21486.27|9
1638100770000|2021-11-28 11:59:30|21606.1|21486.1|21604.31|21484.31|21606.89|21486.89|21604.31|21484.31|9
1638100780000|2021-11-28 11:59:40|21603.76|21483.76|21604.23|21484.23|21604.27|21484.27|21603.76|21483.76|10
1638100790000|2021-11-28 11:59:50|21604.2|21484.2|21604.31|21484.31|21604.52|21484.52|21604.02|21484.02|10
1638100800000|2021-11-28 12:00:00|21603.1|21483.1|21608.76|21488.76|21608.76|21488.76|21602.96|21482.96|10
1638100810000|2021-11-28 12:00:10|21608.75|21488.75|21611.56|21491.56|21611.56|21491.56|21608.75|21488.75|10
1638100820000|2021-11-28 12:00:20|21612.52|21492.52|21617.26|21497.26|21617.5|21497.5|21612.52|21492.52|9
1638100830000|2021-11-28 12:00:30|21617.38|21497.38|21618.88|21498.88|21618.88|21498.88|21616.6|21496.6|10
1638100840000|2021-11-28 12:00:40|21619.19|21499.19|21620.96|21500.96|21620.96|21500.96|21618.34|21498.34|10
1638100850000|2021-11-28 12:00:50|21620.77|21500.77|21624.39|21504.39|21624.39|21504.39|21620.77|21500.77|10
1638100860000|2021-11-28 12:01:00|21624.48|21504.48|21627.35|21507.35|21627.78|21507.78|21624.48|21504.48|9
1638100870000|2021-11-28 12:01:10|21626.48|21506.48|21625.89|21505.89|21628.04|21508.04|21625.54|21505.54|10
1638100880000|2021-11-28 12:01:20|21625.84|21505.84|21624.9|21504.9|21626.1|21506.1|21624.76|21504.76|9
1638100890000|2021-11-28 12:01:30|21625.2|21505.2|21627.96|21507.96|21627.96|21507.96|21625.2|21505.2|10
1638100900000|2021-11-28 12:01:40|21628.21|21508.21|21629.33|21509.33|21629.33|21509.33|21627.18|21507.18|10
1638100910000|2021-11-28 12:01:50|21630.24|21510.24|21634.52|21514.52|21634.52|21514.52|21630.24|21510.24|9
1638100920000|2021-11-28 12:02:00|21634.13|21514.13|21634.44|21514.44|21634.44|21514.44|21633.22|21513.22|10
1638100930000|2021-11-28 12:02:10|21635.24|21515.24|21639.04|21519.04|21639.04|21519.04|21634.96|21514.96|10
1638100940000|2021-11-28 12:02:20|21638.81|21518.81|21642.95|21522.95|21642.95|21522.95|21638.81|21518.81|10
1638100950000|2021-11-28 12:02:30|21642.9|21522.9|21641.77|21521.77|21643.02|21523.02|21641.62|21521.62|9
1638100960000|2021-11-28 12:02:40|21641.83|21521.83|21641.16|21521.16|21641.92|21521.92|21641.13|21521.13|10
1638100970000|2021-11-28 12:02:50|21641.11|21521.11|21639.73|21519.73|21641.11|21521.11|21639.43|21519.43|9
1638100980000|2021-11-28 12:03:00|21639.91|21519.91|21638.58|21518.58|21639.91|21519.91|21638.58|21518.58|9
1638100990000|2021-11-28 12:03:10|21638.45|21518.45|21639.47|21519.47|21639.61|21519.61|21638.45|21518.45|10
1638101000000|2021-11-28 12:03:20|21639.45|21519.45|21637.73|21517.73|21639.45|21519.45|21637.7|21517.7|10
1638101010000|2021-11-28 12:03:30|21637.68|21517.68|21634.13|21514.13|21637.71|21517.71|21634.13|21514.13|10
1638101020000|2021-11-28 12:03:40|21633.68|21513.68|21635.64|21515.64|21635.99|21515.99|21633.68|21513.68|10
1638101030000|2021-11-28 12:03:50|21635.79|21515.79|21630.81|21510.81|21635.79|21515.79|21630.75|21510.75|9
1638101040000|2021-11-28 12:04:00|21630.62|21510.62|21627|21507|21630.62|21510.62|21627|21507|10
1638101050000|2021-11-28 12:04:10|21626.36|21506.36|21622.44|21502.44|21626.36|21506.36|21622.44|21502.44|8
1638101060000|2021-11-28 12:04:20|21622.33|21502.33|21621.79|21501.79|21622.73|21502.73|21621.67|21501.67|9
1638101070000|2021-11-28 12:04:30|21622.55|21502.55|21621.46|21501.46|21622.84|21502.84|21620.78|21500.78|10
1638101080000|2021-11-28 12:04:40|21621.47|21501.47|21621.68|21501.68|21622.02|21502.02|21620.28|21500.28|10
1638101090000|2021-11-28 12:04:50|21621.6|21501.6|21619.96|21499.96|21621.6|21501.6|21619.96|21499.96|9
1638101100000|2021-11-28 12:05:00|21619.59|21499.59|21619.1|21499.1|21619.59|21499.59|21618.74|21498.74|9
1638101110000|2021-11-28 12:05:10|21619.58|21499.58|21621.36|21501.36|21621.36|21501.36|21619.53|21499.53|10
1638101120000|2021-11-28 12:05:20|21621.79|21501.79|21621.81|21501.81|21622.17|21502.17|21621.22|21501.22|10
1638101130000|2021-11-28 12:05:30|21622.79|21502.79|21622.54|21502.54|21623.23|21503.23|21622.25|21502.25|10
1638101140000|2021-11-28 12:05:40|21622.63|21502.63|21624.43|21504.43|21624.43|21504.43|21622.51|21502.51|10
1638101150000|2021-11-28 12:05:50|21624.71|21504.71|21629.83|21509.83|21629.83|21509.83|21624.71|21504.71|10
1638101160000|2021-11-28 12:06:00|21629.72|21509.72|21631.65|21511.65|21632.03|21512.03|21629.72|21509.72|10
1638101170000|2021-11-28 12:06:10|21631.56|21511.56|21632.12|21512.12|21633.1|21513.1|21630.89|21510.89|10
1638101180000|2021-11-28 12:06:20|21632.66|21512.66|21632.69|21512.69|21632.88|21512.88|21631.84|21511.84|9
1638101190000|2021-11-28 12:06:30|21632.81|21512.81|21634.91|21514.91|21634.99|21514.99|21632.81|21512.81|9
1638101200000|2021-11-28 12:06:40|21635.69|21515.69|21638.96|21518.96|21638.96|21518.96|21635.69|21515.69|10
1638101210000|2021-11-28 12:06:50|21639.01|21519.01|21644.95|21524.95|21644.95|21524.95|21639.01|21519.01|10
1638101220000|2021-11-28 12:07:00|21646.13|21526.13|21647.37|21527.37|21647.37|21527.37|21646.13|21526.13|9
1638101230000|2021-11-28 12:07:10|21647.35|21527.35|21647.53|21527.53|21647.7|21527.7|21647.35|21527.35|10
1638101240000|2021-11-28 12:07:20|21647.22|21527.22|21646.93|21526.93|21647.22|21527.22|21646.9|21526.9|7
1638101250000|2021-11-28 12:07:30|21647.2|21527.2|21647.35|21527.35|21647.43|21527.43|21646.32|21526.32|8
1638101260000|2021-11-28 12:07:40|21647.82|21527.82|21646.82|21526.82|21647.98|21527.98|21646.82|21526.82|9
1638101270000|2021-11-28 12:07:50|21646.9|21526.9|21647.06|21527.06|21647.06|21527.06|21646.56|21526.56|10
1638101280000|2021-11-28 12:08:00|21646.51|21526.51|21644.46|21524.46|21646.51|21526.51|21644.21|21524.21|10
1638101290000|2021-11-28 12:08:10|21643.62|21523.62|21642.52|21522.52|21643.62|21523.62|21642.52|21522.52|9
1638101300000|2021-11-28 12:08:20|21642.38|21522.38|21642.77|21522.77|21642.77|21522.77|21641.59|21521.59|10
1638101310000|2021-11-28 12:08:30|21642.85|21522.85|21643.72|21523.72|21643.72|21523.72|21642.32|21522.32|10
1638101320000|2021-11-28 12:08:40|21643.49|21523.49|21642.74|21522.74|21643.7|21523.7|21642.55|21522.55|8
1638101330000|2021-11-28 12:08:50|21642.7|21522.7|21643.06|21523.06|21644.01|21524.01|21642.7|21522.7|10
1638101340000|2021-11-28 12:09:00|21640.59|21520.59|21633.19|21513.19|21640.59|21520.59|21633.12|21513.12|10
1638101350000|2021-11-28 12:09:10|21630.28|21510.28|21628.61|21508.61|21630.28|21510.28|21628.54|21508.54|10
1638101360000|2021-11-28 12:09:20|21628.26|21508.26|21630.02|21510.02|21630.02|21510.02|21627.58|21507.58|10
1638101370000|2021-11-28 12:09:30|21630.28|21510.28|21632.76|21512.76|21632.76|21512.76|21629.88|21509.88|10
1638101380000|2021-11-28 12:09:40|21632.4|21512.4|21634.24|21514.24|21634.24|21514.24|21631.53|21511.53|10
1638101390000|2021-11-28 12:09:50|21634.18|21514.18|21633.83|21513.83|21634.37|21514.37|21633.62|21513.62|10
1638101400000|2021-11-28 12:10:00|21634.4|21514.4|21633.54|21513.54|21634.41|21514.41|21632.98|21512.98|10
1638101410000|2021-11-28 12:10:10|21633.23|21513.23|21633.56|21513.56|21633.94|21513.94|21633.01|21513.01|10
1638101420000|2021-11-28 12:10:20|21633.76|21513.76|21634.09|21514.09|21634.39|21514.39|21633.72|21513.72|9
1638101430000|2021-11-28 12:10:30|21634.34|21514.34|21634.55|21514.55|21634.55|21514.55|21633.43|21513.43|10
1638101440000|2021-11-28 12:10:40|21634.48|21514.48|21633.11|21513.11|21634.48|21514.48|21633.11|21513.11|10
1638101450000|2021-11-28 12:10:50|21633.74|21513.74|21633.36|21513.36|21634.44|21514.44|21633.36|21513.36|8
1638101460000|2021-11-28 12:11:00|21633.86|21513.86|21632.6|21512.6|21633.86|21513.86|21632.6|21512.6|8
1638101470000|2021-11-28 12:11:10|21632.61|21512.61|21634.67|21514.67|21635.32|21515.32|21632.61|21512.61|10
1638101480000|2021-11-28 12:11:20|21634.65|21514.65|21637.35|21517.35|21637.38|21517.38|21634.65|21514.65|9
1638101490000|2021-11-28 12:11:30|21638.29|21518.29|21638.96|21518.96|21639.35|21519.35|21637.96|21517.96|10
1638101500000|2021-11-28 12:11:40|21639.75|21519.75|21641.21|21521.21|21641.21|21521.21|21639.08|21519.08|10
1638101510000|2021-11-28 12:11:50|21641.36|21521.36|21640.05|21520.05|21641.92|21521.92|21639.68|21519.68|10
1638101520000|2021-11-28 12:12:00|21640.52|21520.52|21640.64|21520.64|21640.78|21520.78|21640.52|21520.52|9
1638101530000|2021-11-28 12:12:10|21641.32|21521.32|21643.73|21523.73|21643.73|21523.73|21641.32|21521.32|10
1638101540000|2021-11-28 12:12:20|21644.15|21524.15|21644.61|21524.61|21644.61|21524.61|21643.43|21523.43|8
1638101550000|2021-11-28 12:12:30|21644.7|21524.7|21646.21|21526.21|21646.58|21526.58|21644.15|21524.15|8
1638101560000|2021-11-28 12:12:40|21646.34|21526.34|21647.41|21527.41|21647.99|21527.99|21646.34|21526.34|9
1638101570000|2021-11-28 12:12:50|21647.35|21527.35|21647.48|21527.48|21648.18|21528.18|21647.08|21527.08|7
1638101580000|2021-11-28 12:13:00|21648.22|21528.22|21648.64|21528.64|21648.64|21528.64|21647.94|21527.94|6
1638101590000|2021-11-28 12:13:10|21648.87|21528.87|21649.11|21529.11|21649.11|21529.11|21648.43|21528.43|9
1638101600000|2021-11-28 12:13:20|21649.31|21529.31|21654.5|21534.5|21654.5|21534.5|21649.31|21529.31|10
1638101610000|2021-11-28 12:13:30|21654.65|21534.65|21656.72|21536.72|21656.99|21536.99|21654.65|21534.65|8
1638101620000|2021-11-28 12:13:40|21656.87|21536.87|21657.46|21537.46|21658.45|21538.45|21656.87|21536.87|9
1638101630000|2021-11-28 12:13:50|21657.28|21537.28|21659.5|21539.5|21659.5|21539.5|21657.28|21537.28|9
1638101640000|2021-11-28 12:14:00|21659.27|21539.27|21662.18|21542.18|21662.18|21542.18|21659.18|21539.18|10
1638101650000|2021-11-28 12:14:10|21661.94|21541.94|21659.6|21539.6|21662.11|21542.11|21659.35|21539.35|10
1638101660000|2021-11-28 12:14:20|21659.85|21539.85|21660.56|21540.56|21661.54|21541.54|21659.85|21539.85|9
1638101670000|2021-11-28 12:14:30|21660.59|21540.59|21661.09|21541.09|21661.95|21541.95|21660.31|21540.31|8
1638101680000|2021-11-28 12:14:40|21661.5|21541.5|21664.99|21544.99|21664.99|21544.99|21661.5|21541.5|10
1638101690000|2021-11-28 12:14:50|21665.34|21545.34|21669.24|21549.24|21669.24|21549.24|21665.34|21545.34|9
1638101700000|2021-11-28 12:15:00|21669.83|21549.83|21672.71|21552.71|21672.8|21552.8|21669.62|21549.62|9
1638101710000|2021-11-28 12:15:10|21672.91|21552.91|21676.77|21556.77|21676.91|21556.91|21672.91|21552.91|10
1638101720000|2021-11-28 12:15:20|21676.22|21556.22|21673.12|21553.12|21676.33|21556.33|21672.69|21552.69|9
1638101730000|2021-11-28 12:15:30|21672.47|21552.47|21671.76|21551.76|21672.52|21552.52|21670.61|21550.61|9
1638101740000|2021-11-28 12:15:40|21669.92|21549.92|21667.27|21547.27|21669.92|21549.92|21667.27|21547.27|10
1638101750000|2021-11-28 12:15:50|21667.91|21547.91|21663.69|21543.69|21667.91|21547.91|21663.69|21543.69|10
1638101760000|2021-11-28 12:16:00|21663.13|21543.13|21661.39|21541.39|21663.13|21543.13|21661.35|21541.35|10
1638101770000|2021-11-28 12:16:10|21660.59|21540.59|21658.45|21538.45|21660.59|21540.59|21658.39|21538.39|10
1638101780000|2021-11-28 12:16:20|21658.27|21538.27|21654.02|21534.02|21658.52|21538.52|21654.02|21534.02|9
1638101790000|2021-11-28 12:16:30|21653.91|21533.91|21647.12|21527.12|21653.91|21533.91|21647.09|21527.09|10
1638101800000|2021-11-28 12:16:40|21646.76|21526.76|21642.62|21522.62|21646.76|21526.76|21642.33|21522.33|10
1638101810000|2021-11-28 12:16:50|21642.41|21522.41|21642.29|21522.29|21642.65|21522.65|21642.02|21522.02|10
1638101820000|2021-11-28 12:17:00|21642.16|21522.16|21641.77|21521.77|21642.29|21522.29|21641.77|21521.77|9
1638101830000|2021-11-28 12:17:10|21641.87|21521.87|21642.6|21522.6|21642.6|21522.6|21641.47|21521.47|9
1638101840000|2021-11-28 12:17:20|21642.53|21522.53|21638.58|21518.58|21642.53|21522.53|21638.58|21518.58|8
1638101850000|2021-11-28 12:17:30|21638.24|21518.24|21636.34|21516.34|21638.24|21518.24|21636.33|21516.33|9
1638101860000|2021-11-28 12:17:40|21636.54|21516.54|21635.91|21515.91|21636.54|21516.54|21635.91|21515.91|8
1638101870000|2021-11-28 12:17:50|21635.74|21515.74|21633.87|21513.87|21635.85|21515.85|21633.87|21513.87|10
1638101880000|2021-11-28 12:18:00|21633.93|21513.93|21631.7|21511.7|21633.93|21513.93|21631.7|21511.7|10
1638101890000|2021-11-28 12:18:10|21631.42|21511.42|21631.72|21511.72|21632.28|21512.28|21631.36|21511.36|10
1638101900000|2021-11-28 12:18:20|21631.53|21511.53|21632.28|21512.28|21632.75|21512.75|21631.53|21511.53|9
1638101910000|2021-11-28 12:18:30|21632.5|21512.5|21629.96|21509.96|21633.21|21513.21|21629.96|21509.96|10
1638101920000|2021-11-28 12:18:40|21629.91|21509.91|21632.41|21512.41|21632.46|21512.46|21629.87|21509.87|10
1638101930000|2021-11-28 12:18:50|21632.27|21512.27|21632.47|21512.47|21632.93|21512.93|21632.27|21512.27|10
1638101940000|2021-11-28 12:19:00|21632.17|21512.17|21634.43|21514.43|21635.06|21515.06|21631.32|21511.32|9
1638101950000|2021-11-28 12:19:10|21634.47|21514.47|21636.66|21516.66|21636.66|21516.66|21634.47|21514.47|10
1638101960000|2021-11-28 12:19:20|21636.14|21516.14|21640.21|21520.21|21640.3|21520.3|21635.88|21515.88|10
1638101970000|2021-11-28 12:19:30|21640.26|21520.26|21643.01|21523.01|21643.21|21523.21|21640.26|21520.26|10
1638101980000|2021-11-28 12:19:40|21642.38|21522.38|21647.26|21527.26|21647.26|21527.26|21642.38|21522.38|10
1638101990000|2021-11-28 12:19:50|21647.21|21527.21|21649.1|21529.1|21649.1|21529.1|21647.21|21527.21|8
1638102000000|2021-11-28 12:20:00|21650.54|21530.54|21652.88|21532.88|21652.88|21532.88|21650.54|21530.54|10
1638102010000|2021-11-28 12:20:10|21653.4|21533.4|21653.03|21533.03|21654.93|21534.93|21652.43|21532.43|10
1638102020000|2021-11-28 12:20:20|21652.65|21532.65|21650.92|21530.92|21652.65|21532.65|21650.86|21530.86|10
1638102030000|2021-11-28 12:20:30|21650.72|21530.72|21652.04|21532.04|21652.04|21532.04|21650.53|21530.53|10
1638102040000|2021-11-28 12:20:40|21651.95|21531.95|21652.18|21532.18|21652.2|21532.2|21651.16|21531.16|8
1638102050000|2021-11-28 12:20:50|21650.87|21530.87|21648.42|21528.42|21650.87|21530.87|21648.41|21528.41|10
1638102060000|2021-11-28 12:21:00|21648.4|21528.4|21647.05|21527.05|21648.4|21528.4|21646.68|21526.68|10
1638102070000|2021-11-28 12:21:10|21646.4|21526.4|21644.92|21524.92|21646.93|21526.93|21644.92|21524.92|8
1638102080000|2021-11-28 12:21:20|21644.56|21524.56|21641.69|21521.69|21644.56|21524.56|21640.51|21520.51|9
1638102090000|2021-11-28 12:21:30|21641.85|21521.85|21644.05|21524.05|21644.05|21524.05|21641.85|21521.85|10
1638102100000|2021-11-28 12:21:40|21644.27|21524.27|21646.11|21526.11|21646.11|21526.11|21643.29|21523.29|10
1638102110000|2021-11-28 12:21:50|21646.44|21526.44|21646.59|21526.59|21647.26|21527.26|21646.44|21526.44|10
1638102120000|2021-11-28 12:22:00|21646.56|21526.56|21646.06|21526.06|21646.59|21526.59|21646.06|21526.06|9
1638102130000|2021-11-28 12:22:10|21646.67|21526.67|21646.53|21526.53|21647.23|21527.23|21645.9|21525.9|10
1638102140000|2021-11-28 12:22:20|21646.54|21526.54|21644.51|21524.51|21646.54|21526.54|21644.51|21524.51|10
1638102150000|2021-11-28 12:22:30|21644.44|21524.44|21639.13|21519.13|21644.44|21524.44|21639.12|21519.12|9
1638102160000|2021-11-28 12:22:40|21638.31|21518.31|21634.73|21514.73|21638.31|21518.31|21634.73|21514.73|10
1638102170000|2021-11-28 12:22:50|21633.89|21513.89|21629.34|21509.34|21633.89|21513.89|21629.19|21509.19|10
1638102180000|2021-11-28 12:23:00|21629.45|21509.45|21628.86|21508.86|21630.11|21510.11|21628.18|21508.18|9
1638102190000|2021-11-28 12:23:10|21625.24|21505.24|21620.17|21500.17|21625.24|21505.24|21620.17|21500.17|10
1638102200000|2021-11-28 12:23:20|21619.21|21499.21|21615.41|21495.41|21619.21|21499.21|21615.41|21495.41|10
1638102210000|2021-11-28 12:23:30|21615.32|21495.32|21610.29|21490.29|21615.32|21495.32|21610.29|21490.29|10
1638102220000|2021-11-28 12:23:40|21609.99|21489.99|21600.76|21480.76|21610.52|21490.52|21600.76|21480.76|10
1638102230000|2021-11-28 12:23:50|21600.68|21480.68|21596.97|21476.97|21600.68|21480.68|21596.97|21476.97|10
1638102240000|2021-11-28 12:24:00|21596.88|21476.88|21591.77|21471.77|21596.88|21476.88|21591.77|21471.77|8
1638102250000|2021-11-28 12:24:10|21591.59|21471.59|21582.74|21462.74|21592.19|21472.19|21582.46|21462.46|11
1638102260000|2021-11-28 12:24:20|21584.06|21464.06|21583.99|21463.99|21584.06|21464.06|21583.1|21463.1|8
1638102270000|2021-11-28 12:24:30|21583.04|21463.04|21582.43|21462.43|21583.83|21463.83|21582.34|21462.34|9
1638102280000|2021-11-28 12:24:40|21582.61|21462.61|21584.04|21464.04|21584.37|21464.37|21582.61|21462.61|9
1638102290000|2021-11-28 12:24:50|21584.75|21464.75|21582.71|21462.71|21584.75|21464.75|21582.71|21462.71|10
1638102300000|2021-11-28 12:25:00|21577.3|21457.3|21576.46|21456.46|21577.87|21457.87|21576.46|21456.46|9
1638102310000|2021-11-28 12:25:10|21575.76|21455.76|21573.67|21453.67|21575.76|21455.76|21573.37|21453.37|10
1638102320000|2021-11-28 12:25:20|21572.83|21452.83|21569.82|21449.82|21572.83|21452.83|21569.54|21449.54|10
1638102330000|2021-11-28 12:25:30|21569.96|21449.96|21568.03|21448.03|21569.96|21449.96|21568.03|21448.03|9
1638102340000|2021-11-28 12:25:40|21567.09|21447.09|21565.52|21445.52|21567.09|21447.09|21564.27|21444.27|10
1638102350000|2021-11-28 12:25:50|21565.3|21445.3|21563.43|21443.43|21565.52|21445.52|21563.07|21443.07|10
1638102360000|2021-11-28 12:26:00|21563.35|21443.35|21563.85|21443.85|21564.43|21444.43|21563.35|21443.35|10
1638102370000|2021-11-28 12:26:10|21563.63|21443.63|21563.31|21443.31|21563.72|21443.72|21562.55|21442.55|10
1638102380000|2021-11-28 12:26:20|21564.29|21444.29|21563.54|21443.54|21565.05|21445.05|21563.54|21443.54|10
1638102390000|2021-11-28 12:26:30|21562.79|21442.79|21559.81|21439.81|21562.79|21442.79|21559.81|21439.81|10
1638102400000|2021-11-28 12:26:40|21559.7|21439.7|21556.1|21436.1|21559.7|21439.7|21556.1|21436.1|10
1638102410000|2021-11-28 12:26:50|21554.93|21434.93|21553.84|21433.84|21555.06|21435.06|21553.84|21433.84|10
1638102420000|2021-11-28 12:27:00|21552.79|21432.79|21548.08|21428.08|21553.36|21433.36|21548.08|21428.08|10
1638102430000|2021-11-28 12:27:10|21548.48|21428.48|21547.08|21427.08|21548.58|21428.58|21546.91|21426.91|10
1638102440000|2021-11-28 12:27:20|21546.85|21426.85|21544.4|21424.4|21547.15|21427.15|21544.4|21424.4|9
1638102450000|2021-11-28 12:27:30|21542.98|21422.98|21535.85|21415.85|21542.98|21422.98|21535.85|21415.85|10
1638102460000|2021-11-28 12:27:40|21535.46|21415.46|21534.55|21414.55|21535.46|21415.46|21533.2|21413.2|10
1638102470000|2021-11-28 12:27:50|21534.15|21414.15|21535.38|21415.38|21538.8|21418.8|21534.15|21414.15|10
1638102480000|2021-11-28 12:28:00|21535.44|21415.44|21518.42|21398.42|21535.44|21415.44|21518.42|21398.42|10
1638102490000|2021-11-28 12:28:10|21517.52|21397.52|21515.33|21395.33|21517.66|21397.66|21515.33|21395.33|10
1638102500000|2021-11-28 12:28:20|21515.28|21395.28|21512.61|21392.61|21515.59|21395.59|21512.61|21392.61|10
1638102510000|2021-11-28 12:28:30|21512.12|21392.12|21514.44|21394.44|21514.44|21394.44|21512.12|21392.12|10
1638102520000|2021-11-28 12:28:40|21508.2|21388.2|21515.87|21395.87|21515.87|21395.87|21508.11|21388.11|10
1638102530000|2021-11-28 12:28:50|21516.25|21396.25|21519.8|21399.8|21520.24|21400.24|21516.25|21396.25|9
1638102540000|2021-11-28 12:29:00|21520.06|21400.06|21520.13|21400.13|21520.53|21400.53|21519.96|21399.96|9
1638102550000|2021-11-28 12:29:10|21519.89|21399.89|21530.22|21410.22|21530.22|21410.22|21519.89|21399.89|10
1638102560000|2021-11-28 12:29:20|21530.11|21410.11|21536.91|21416.91|21537.25|21417.25|21530.11|21410.11|10
1638102570000|2021-11-28 12:29:30|21537.03|21417.03|21536.15|21416.15|21537.32|21417.32|21535.84|21415.84|9
1638102580000|2021-11-28 12:29:40|21536.06|21416.06|21536.5|21416.5|21536.72|21416.72|21535.61|21415.61|9
1638102590000|2021-11-28 12:29:50|21537.27|21417.27|21535.75|21415.75|21538.18|21418.18|21535.75|21415.75|10
1638102600000|2021-11-28 12:30:00|21534.76|21414.76|21535.99|21415.99|21535.99|21415.99|21533.88|21413.88|9
1638102610000|2021-11-28 12:30:10|21536.08|21416.08|21536.32|21416.32|21536.32|21416.32|21535.21|21415.21|10
1638102620000|2021-11-28 12:30:20|21536.02|21416.02|21535.66|21415.66|21536.16|21416.16|21535.47|21415.47|8
1638102630000|2021-11-28 12:30:30|21535.41|21415.41|21534.91|21414.91|21535.41|21415.41|21534.63|21414.63|9
1638102640000|2021-11-28 12:30:40|21534.82|21414.82|21531.78|21411.78|21535.38|21415.38|21531.78|21411.78|10
1638102650000|2021-11-28 12:30:50|21531.91|21411.91|21530.37|21410.37|21531.99|21411.99|21530.37|21410.37|9
1638102660000|2021-11-28 12:31:00|21530.14|21410.14|21528.11|21408.11|21530.14|21410.14|21527.92|21407.92|9
1638102670000|2021-11-28 12:31:10|21528.19|21408.19|21529.55|21409.55|21529.55|21409.55|21528|21408|10
1638102680000|2021-11-28 12:31:20|21529.39|21409.39|21530.64|21410.64|21531.92|21411.92|21529.3|21409.3|10
1638102690000|2021-11-28 12:31:30|21530.94|21410.94|21535.23|21415.23|21535.43|21415.43|21530.64|21410.64|10
1638102700000|2021-11-28 12:31:40|21535.62|21415.62|21536.31|21416.31|21537.61|21417.61|21535.5|21415.5|9
1638102710000|2021-11-28 12:31:50|21536.01|21416.01|21536.18|21416.18|21536.82|21416.82|21535.24|21415.24|9
1638102720000|2021-11-28 12:32:00|21536.22|21416.22|21535.26|21415.26|21536.41|21416.41|21535.26|21415.26|10
1638102730000|2021-11-28 12:32:10|21535.28|21415.28|21534.77|21414.77|21536.28|21416.28|21534.77|21414.77|10
1638102740000|2021-11-28 12:32:20|21534.81|21414.81|21537.65|21417.65|21537.65|21417.65|21533.83|21413.83|9
1638102750000|2021-11-28 12:32:30|21537.99|21417.99|21540.18|21420.18|21540.18|21420.18|21537.99|21417.99|9
1638102760000|2021-11-28 12:32:40|21540.26|21420.26|21543.21|21423.21|21543.21|21423.21|21539.95|21419.95|10
1638102770000|2021-11-28 12:32:50|21543.53|21423.53|21545.66|21425.66|21545.66|21425.66|21543.53|21423.53|8
1638102780000|2021-11-28 12:33:00|21546.32|21426.32|21547.86|21427.86|21547.86|21427.86|21546.32|21426.32|10
1638102790000|2021-11-28 12:33:10|21548.29|21428.29|21551.67|21431.67|21551.67|21431.67|21548.19|21428.19|10
1638102800000|2021-11-28 12:33:20|21552.31|21432.31|21552.73|21432.73|21553.14|21433.14|21552.12|21432.12|10
1638102810000|2021-11-28 12:33:30|21553.92|21433.92|21554.92|21434.92|21556.09|21436.09|21553.92|21433.92|9
1638102820000|2021-11-28 12:33:40|21554.8|21434.8|21553.95|21433.95|21554.8|21434.8|21553.22|21433.22|10
1638102830000|2021-11-28 12:33:50|21554.26|21434.26|21554.13|21434.13|21554.26|21434.26|21552.97|21432.97|8
1638102840000|2021-11-28 12:34:00|21553.98|21433.98|21554.44|21434.44|21554.44|21434.44|21553.48|21433.48|9
1638102850000|2021-11-28 12:34:10|21554.55|21434.55|21555.38|21435.38|21555.38|21435.38|21554.03|21434.03|10
1638102860000|2021-11-28 12:34:20|21555.35|21435.35|21556.15|21436.15|21556.15|21436.15|21555.26|21435.26|10
1638102870000|2021-11-28 12:34:30|21556.03|21436.03|21557.27|21437.27|21557.27|21437.27|21555.91|21435.91|9
1638102880000|2021-11-28 12:34:40|21557.16|21437.16|21559.49|21439.49|21559.49|21439.49|21556.96|21436.96|10
1638102890000|2021-11-28 12:34:50|21559.69|21439.69|21563.12|21443.12|21563.12|21443.12|21559.69|21439.69|9
1638102900000|2021-11-28 12:35:00|21563.2|21443.2|21567.96|21447.96|21567.96|21447.96|21562.89|21442.89|10
1638102910000|2021-11-28 12:35:10|21568|21448|21570.58|21450.58|21570.58|21450.58|21568|21448|10
1638102920000|2021-11-28 12:35:20|21570.48|21450.48|21570.7|21450.7|21571.78|21451.78|21570.48|21450.48|9
1638102930000|2021-11-28 12:35:30|21570.66|21450.66|21570.75|21450.75|21570.98|21450.98|21570.62|21450.62|9
1638102940000|2021-11-28 12:35:40|21570.61|21450.61|21569.19|21449.19|21570.81|21450.81|21569.19|21449.19|9
1638102950000|2021-11-28 12:35:50|21569.51|21449.51|21572.89|21452.89|21575.24|21455.24|21568.25|21448.25|9
1638102960000|2021-11-28 12:36:00|21569.25|21449.25|21563.32|21443.32|21569.25|21449.25|21560.99|21440.99|10
1638102970000|2021-11-28 12:36:10|21563.46|21443.46|21562.74|21442.74|21563.73|21443.73|21562.04|21442.04|10
1638102980000|2021-11-28 12:36:20|21563.19|21443.19|21557.78|21437.78|21563.19|21443.19|21557.78|21437.78|10
1638102990000|2021-11-28 12:36:30|21557.85|21437.85|21557.53|21437.53|21557.85|21437.85|21557.02|21437.02|9
1638103000000|2021-11-28 12:36:40|21557.62|21437.62|21558.26|21438.26|21558.75|21438.75|21557.22|21437.22|10
1638103010000|2021-11-28 12:36:50|21558.38|21438.38|21557.65|21437.65|21558.92|21438.92|21557.65|21437.65|9
1638103020000|2021-11-28 12:37:00|21557.66|21437.66|21559.95|21439.95|21559.95|21439.95|21557.66|21437.66|10
1638103030000|2021-11-28 12:37:10|21559.98|21439.98|21562.06|21442.06|21562.06|21442.06|21558.92|21438.92|10
1638103040000|2021-11-28 12:37:20|21562.28|21442.28|21563.21|21443.21|21563.44|21443.44|21562.28|21442.28|9
1638103050000|2021-11-28 12:37:30|21563.33|21443.33|21564.79|21444.79|21564.79|21444.79|21562.93|21442.93|9
1638103060000|2021-11-28 12:37:40|21564.94|21444.94|21566.21|21446.21|21566.21|21446.21|21564.94|21444.94|10
1638103070000|2021-11-28 12:37:50|21566.37|21446.37|21566.54|21446.54|21566.75|21446.75|21566.11|21446.11|10
1638103080000|2021-11-28 12:38:00|21566.4|21446.4|21565.72|21445.72|21566.89|21446.89|21565.72|21445.72|10
1638103090000|2021-11-28 12:38:10|21565.88|21445.88|21566.24|21446.24|21566.47|21446.47|21565.27|21445.27|10
1638103100000|2021-11-28 12:38:20|21566.22|21446.22|21564.57|21444.57|21566.22|21446.22|21563.99|21443.99|10
1638103110000|2021-11-28 12:38:30|21564.77|21444.77|21572.26|21452.26|21572.26|21452.26|21564.77|21444.77|10
1638103120000|2021-11-28 12:38:40|21570.61|21450.61|21572.6|21452.6|21572.6|21452.6|21570.61|21450.61|9
1638103130000|2021-11-28 12:38:50|21572.25|21452.25|21575.18|21455.18|21575.18|21455.18|21572.25|21452.25|10
1638103140000|2021-11-28 12:39:00|21573.73|21453.73|21575.79|21455.79|21575.79|21455.79|21573.59|21453.59|10
1638103150000|2021-11-28 12:39:10|21575.77|21455.77|21575.89|21455.89|21577.19|21457.19|21575.37|21455.37|10
1638103160000|2021-11-28 12:39:20|21575.77|21455.77|21573.85|21453.85|21576.08|21456.08|21573.85|21453.85|10
1638103170000|2021-11-28 12:39:30|21573.61|21453.61|21572.06|21452.06|21573.61|21453.61|21571.91|21451.91|9
1638103180000|2021-11-28 12:39:40|21571.99|21451.99|21570.05|21450.05|21571.99|21451.99|21570.05|21450.05|9
1638103190000|2021-11-28 12:39:50|21569.7|21449.7|21569.19|21449.19|21569.93|21449.93|21569|21449|10
1638103200000|2021-11-28 12:40:00|21569.38|21449.38|21572|21452|21572.23|21452.23|21569.38|21449.38|10
1638103210000|2021-11-28 12:40:10|21571.96|21451.96|21572.42|21452.42|21572.42|21452.42|21571.81|21451.81|8
1638103220000|2021-11-28 12:40:20|21572.16|21452.16|21571.68|21451.68|21573.88|21453.88|21571.68|21451.68|9
1638103230000|2021-11-28 12:40:30|21571.34|21451.34|21571.25|21451.25|21571.49|21451.49|21570.46|21450.46|10
1638103240000|2021-11-28 12:40:40|21569.96|21449.96|21570.34|21450.34|21571.55|21451.55|21569.96|21449.96|10
1638103250000|2021-11-28 12:40:50|21571.28|21451.28|21571.47|21451.47|21571.64|21451.64|21570.95|21450.95|9
1638103260000|2021-11-28 12:41:00|21571.51|21451.51|21575.94|21455.94|21576.15|21456.15|21571.51|21451.51|10
1638103270000|2021-11-28 12:41:10|21576.05|21456.05|21575.62|21455.62|21576.05|21456.05|21575.62|21455.62|7
1638103280000|2021-11-28 12:41:20|21575.71|21455.71|21576.32|21456.32|21576.44|21456.44|21575.71|21455.71|8
1638103290000|2021-11-28 12:41:30|21576.34|21456.34|21576.29|21456.29|21576.65|21456.65|21576.12|21456.12|10
1638103300000|2021-11-28 12:41:40|21576.3|21456.3|21578.18|21458.18|21578.22|21458.22|21576.3|21456.3|9
1638103310000|2021-11-28 12:41:50|21578.11|21458.11|21577.56|21457.56|21578.11|21458.11|21577.56|21457.56|9
1638103320000|2021-11-28 12:42:00|21577.32|21457.32|21577.43|21457.43|21577.43|21457.43|21575.64|21455.64|10
1638103330000|2021-11-28 12:42:10|21577.49|21457.49|21578.68|21458.68|21579.65|21459.65|21577.49|21457.49|9
1638103340000|2021-11-28 12:42:20|21578.83|21458.83|21580.68|21460.68|21581.13|21461.13|21578.83|21458.83|10
1638103350000|2021-11-28 12:42:30|21581.05|21461.05|21581.9|21461.9|21581.9|21461.9|21581.05|21461.05|10
1638103360000|2021-11-28 12:42:40|21582.83|21462.83|21582.72|21462.72|21582.83|21462.83|21581.84|21461.84|8
1638103370000|2021-11-28 12:42:50|21582.84|21462.84|21579.22|21459.22|21582.84|21462.84|21579.22|21459.22|10
1638103380000|2021-11-28 12:43:00|21578.83|21458.83|21575.25|21455.25|21578.83|21458.83|21575.14|21455.14|9
1638103390000|2021-11-28 12:43:10|21573.81|21453.81|21571.88|21451.88|21574.03|21454.03|21571.41|21451.41|8
1638103400000|2021-11-28 12:43:20|21571.13|21451.13|21569.12|21449.12|21571.13|21451.13|21569.12|21449.12|9
1638103410000|2021-11-28 12:43:30|21568.95|21448.95|21567.44|21447.44|21569.01|21449.01|21567.44|21447.44|8
1638103420000|2021-11-28 12:43:40|21567.1|21447.1|21556.45|21436.45|21567.1|21447.1|21555.3|21435.3|10
1638103430000|2021-11-28 12:43:50|21556.66|21436.66|21554.54|21434.54|21556.66|21436.66|21554.54|21434.54|10
1638103440000|2021-11-28 12:44:00|21555.18|21435.18|21555.26|21435.26|21557.06|21437.06|21555.18|21435.18|10
1638103450000|2021-11-28 12:44:10|21555.43|21435.43|21556.18|21436.18|21556.98|21436.98|21555.08|21435.08|9
1638103460000|2021-11-28 12:44:20|21556.22|21436.22|21556.32|21436.32|21556.32|21436.32|21555.29|21435.29|9
1638103470000|2021-11-28 12:44:30|21556.5|21436.5|21559.47|21439.47|21560.23|21440.23|21556.5|21436.5|10
1638103480000|2021-11-28 12:44:40|21559.05|21439.05|21559.61|21439.61|21559.67|21439.67|21558.5|21438.5|10
1638103490000|2021-11-28 12:44:50|21559.41|21439.41|21559.63|21439.63|21560.59|21440.59|21559.18|21439.18|10
1638103500000|2021-11-28 12:45:00|21559.57|21439.57|21560.43|21440.43|21560.43|21440.43|21559.57|21439.57|8
1638103510000|2021-11-28 12:45:10|21560.37|21440.37|21563.13|21443.13|21563.13|21443.13|21560.37|21440.37|10
1638103520000|2021-11-28 12:45:20|21563.48|21443.48|21563.72|21443.72|21563.72|21443.72|21563.3|21443.3|9
1638103530000|2021-11-28 12:45:30|21563.73|21443.73|21564.13|21444.13|21565.49|21445.49|21563.53|21443.53|10
1638103540000|2021-11-28 12:45:40|21564.1|21444.1|21567.58|21447.58|21567.58|21447.58|21564.1|21444.1|10
1638103550000|2021-11-28 12:45:50|21567.66|21447.66|21568.7|21448.7|21569|21449|21567.66|21447.66|9
1638103560000|2021-11-28 12:46:00|21568.78|21448.78|21565.92|21445.92|21568.97|21448.97|21565.92|21445.92|10
1638103570000|2021-11-28 12:46:10|21565.93|21445.93|21566.2|21446.2|21566.2|21446.2|21564.73|21444.73|10
1638103580000|2021-11-28 12:46:20|21566.45|21446.45|21564.63|21444.63|21566.45|21446.45|21564.63|21444.63|10
1638103590000|2021-11-28 12:46:30|21564.41|21444.41|21565.01|21445.01|21565.01|21445.01|21564.41|21444.41|10
1638103600000|2021-11-28 12:46:40|21565.36|21445.36|21566.24|21446.24|21566.24|21446.24|21565.36|21445.36|9
1638103610000|2021-11-28 12:46:50|21566.41|21446.41|21566.03|21446.03|21566.74|21446.74|21566.03|21446.03|9
1638103620000|2021-11-28 12:47:00|21565.93|21445.93|21565.19|21445.19|21566.29|21446.29|21565.19|21445.19|11
1638103630000|2021-11-28 12:47:10|21564.93|21444.93|21560.95|21440.95|21564.93|21444.93|21560.95|21440.95|9
1638103640000|2021-11-28 12:47:20|21560.35|21440.35|21560.08|21440.08|21560.43|21440.43|21559.18|21439.18|10
1638103650000|2021-11-28 12:47:30|21559.91|21439.91|21563.22|21443.22|21563.62|21443.62|21559.91|21439.91|10
1638103660000|2021-11-28 12:47:40|21563.31|21443.31|21561.47|21441.47|21563.39|21443.39|21561.37|21441.37|10
1638103670000|2021-11-28 12:47:50|21561.34|21441.34|21561.73|21441.73|21561.78|21441.78|21561.2|21441.2|10
1638103680000|2021-11-28 12:48:00|21561.62|21441.62|21559.02|21439.02|21561.62|21441.62|21558.59|21438.59|10
1638103690000|2021-11-28 12:48:10|21558.57|21438.57|21560.73|21440.73|21560.73|21440.73|21558.52|21438.52|10
1638103700000|2021-11-28 12:48:20|21560.64|21440.64|21564.11|21444.11|21564.11|21444.11|21560.57|21440.57|10
1638103710000|2021-11-28 12:48:30|21564.92|21444.92|21566.94|21446.94|21566.94|21446.94|21564.48|21444.48|10
1638103720000|2021-11-28 12:48:40|21567.31|21447.31|21569.27|21449.27|21569.27|21449.27|21567.23|21447.23|10
1638103730000|2021-11-28 12:48:50|21569.3|21449.3|21571.63|21451.63|21571.63|21451.63|21569.3|21449.3|10
1638103740000|2021-11-28 12:49:00|21571.66|21451.66|21575.53|21455.53|21575.53|21455.53|21571.66|21451.66|10
1638103750000|2021-11-28 12:49:10|21575.08|21455.08|21578.17|21458.17|21578.17|21458.17|21575.08|21455.08|10
1638103760000|2021-11-28 12:49:20|21578.26|21458.26|21580.98|21460.98|21580.98|21460.98|21578.22|21458.22|10
1638103770000|2021-11-28 12:49:30|21581.64|21461.64|21584.16|21464.16|21584.18|21464.18|21581.64|21461.64|10
1638103780000|2021-11-28 12:49:40|21584.3|21464.3|21587.07|21467.07|21587.33|21467.33|21584.3|21464.3|10
1638103790000|2021-11-28 12:49:50|21587.14|21467.14|21587.39|21467.39|21588.02|21468.02|21586.97|21466.97|10
1638103800000|2021-11-28 12:50:00|21588.82|21468.82|21591.44|21471.44|21591.44|21471.44|21588.75|21468.75|10
1638103810000|2021-11-28 12:50:10|21590.99|21470.99|21593.44|21473.44|21593.44|21473.44|21590.99|21470.99|9
1638103820000|2021-11-28 12:50:20|21593.84|21473.84|21595.08|21475.08|21595.09|21475.09|21593.52|21473.52|10
1638103830000|2021-11-28 12:50:30|21594.89|21474.89|21593.84|21473.84|21594.89|21474.89|21593.62|21473.62|10
1638103840000|2021-11-28 12:50:40|21594.34|21474.34|21589.52|21469.52|21594.52|21474.52|21589.52|21469.52|10
1638103850000|2021-11-28 12:50:50|21589.47|21469.47|21586.93|21466.93|21589.47|21469.47|21586.93|21466.93|10
1638103860000|2021-11-28 12:51:00|21586.55|21466.55|21586.48|21466.48|21586.55|21466.55|21584.95|21464.95|10
1638103870000|2021-11-28 12:51:10|21586.87|21466.87|21588.03|21468.03|21588.68|21468.68|21586.77|21466.77|10
1638103880000|2021-11-28 12:51:20|21587.25|21467.25|21584.46|21464.46|21587.25|21467.25|21584.45|21464.45|10
1638103890000|2021-11-28 12:51:30|21584.43|21464.43|21584.51|21464.51|21584.73|21464.73|21583.93|21463.93|9
1638103900000|2021-11-28 12:51:40|21585.15|21465.15|21586.31|21466.31|21587.66|21467.66|21585.15|21465.15|10
1638103910000|2021-11-28 12:51:50|21586.72|21466.72|21584.8|21464.8|21586.72|21466.72|21584.45|21464.45|10
1638103920000|2021-11-28 12:52:00|21584.62|21464.62|21581.7|21461.7|21584.62|21464.62|21581.7|21461.7|10
1638103930000|2021-11-28 12:52:10|21581.55|21461.55|21582.15|21462.15|21582.15|21462.15|21581.45|21461.45|10
1638103940000|2021-11-28 12:52:20|21581.99|21461.99|21581.69|21461.69|21582.11|21462.11|21581.07|21461.07|10
1638103950000|2021-11-28 12:52:30|21581.63|21461.63|21581.44|21461.44|21581.74|21461.74|21581.35|21461.35|9
1638103960000|2021-11-28 12:52:40|21581.24|21461.24|21582.37|21462.37|21582.44|21462.44|21581.22|21461.22|9
1638103970000|2021-11-28 12:52:50|21582.6|21462.6|21583.33|21463.33|21584.26|21464.26|21582.6|21462.6|10
1638103980000|2021-11-28 12:53:00|21583.18|21463.18|21583.53|21463.53|21583.54|21463.54|21583.18|21463.18|9
1638103990000|2021-11-28 12:53:10|21583.56|21463.56|21583.98|21463.98|21584.23|21464.23|21583.41|21463.41|7
1638104000000|2021-11-28 12:53:20|21584.07|21464.07|21583.77|21463.77|21584.45|21464.45|21583.77|21463.77|7
1638104010000|2021-11-28 12:53:30|21584.54|21464.54|21583.14|21463.14|21584.54|21464.54|21583|21463|9
1638104020000|2021-11-28 12:53:40|21583|21463|21584.24|21464.24|21584.24|21464.24|21583|21463|10
1638104030000|2021-11-28 12:53:50|21584.43|21464.43|21583.66|21463.66|21584.43|21464.43|21583.59|21463.59|10
1638104040000|2021-11-28 12:54:00|21583.89|21463.89|21583.14|21463.14|21583.89|21463.89|21583.01|21463.01|8
1638104050000|2021-11-28 12:54:10|21583.33|21463.33|21582.71|21462.71|21583.46|21463.46|21582.71|21462.71|10
1638104060000|2021-11-28 12:54:20|21582.4|21462.4|21580.46|21460.46|21582.4|21462.4|21580.21|21460.21|10
1638104070000|2021-11-28 12:54:30|21581.03|21461.03|21582.3|21462.3|21583.17|21463.17|21580.6|21460.6|10
1638104080000|2021-11-28 12:54:40|21581.93|21461.93|21582.72|21462.72|21582.72|21462.72|21581.93|21461.93|8
1638104090000|2021-11-28 12:54:50|21583.42|21463.42|21584.78|21464.78|21584.78|21464.78|21583.42|21463.42|10
1638104100000|2021-11-28 12:55:00|21584.71|21464.71|21586.2|21466.2|21586.2|21466.2|21584.71|21464.71|10
1638104110000|2021-11-28 12:55:10|21587.01|21467.01|21588.86|21468.86|21588.86|21468.86|21586.74|21466.74|10
1638104120000|2021-11-28 12:55:20|21589.27|21469.27|21590.62|21470.62|21590.62|21470.62|21589.27|21469.27|9
1638104130000|2021-11-28 12:55:30|21590.87|21470.87|21591.53|21471.53|21592.11|21472.11|21590.45|21470.45|10
1638104140000|2021-11-28 12:55:40|21591.42|21471.42|21593.12|21473.12|21593.96|21473.96|21591.42|21471.42|9
1638104150000|2021-11-28 12:55:50|21593.13|21473.13|21594.67|21474.67|21594.67|21474.67|21592.78|21472.78|10
1638104160000|2021-11-28 12:56:00|21594.71|21474.71|21596.87|21476.87|21597.04|21477.04|21594.66|21474.66|10
1638104170000|2021-11-28 12:56:10|21596.86|21476.86|21596.95|21476.95|21598.06|21478.06|21596.86|21476.86|10
1638104180000|2021-11-28 12:56:20|21596.76|21476.76|21594.15|21474.15|21596.76|21476.76|21593.89|21473.89|9
1638104190000|2021-11-28 12:56:30|21594.16|21474.16|21594.23|21474.23|21594.23|21474.23|21592.45|21472.45|10
1638104200000|2021-11-28 12:56:40|21594.25|21474.25|21596.43|21476.43|21596.43|21476.43|21594.05|21474.05|9
1638104210000|2021-11-28 12:56:50|21596.84|21476.84|21595.6|21475.6|21597.55|21477.55|21595.6|21475.6|10
1638104220000|2021-11-28 12:57:00|21595.65|21475.65|21593.22|21473.22|21595.69|21475.69|21593.22|21473.22|10
1638104230000|2021-11-28 12:57:10|21592.21|21472.21|21590.71|21470.71|21592.21|21472.21|21590.67|21470.67|10
1638104240000|2021-11-28 12:57:20|21590.4|21470.4|21590.36|21470.36|21590.68|21470.68|21589.96|21469.96|10
1638104250000|2021-11-28 12:57:30|21590.27|21470.27|21589|21469|21590.27|21470.27|21588.39|21468.39|10
1638104260000|2021-11-28 12:57:40|21588.67|21468.67|21584.52|21464.52|21588.67|21468.67|21584.52|21464.52|10
1638104270000|2021-11-28 12:57:50|21584.2|21464.2|21583.86|21463.86|21584.26|21464.26|21582.3|21462.3|10
1638104280000|2021-11-28 12:58:00|21582.06|21462.06|21580.68|21460.68|21582.06|21462.06|21579.9|21459.9|9
1638104290000|2021-11-28 12:58:10|21580.81|21460.81|21578.26|21458.26|21580.84|21460.84|21578.26|21458.26|8
1638104300000|2021-11-28 12:58:20|21577.97|21457.97|21573.78|21453.78|21577.98|21457.98|21573.78|21453.78|10
1638104310000|2021-11-28 12:58:30|21574.18|21454.18|21574|21454|21574.18|21454.18|21572.78|21452.78|9
1638104320000|2021-11-28 12:58:40|21573.7|21453.7|21572.1|21452.1|21573.7|21453.7|21572.1|21452.1|10
1638104330000|2021-11-28 12:58:50|21572.34|21452.34|21570.57|21450.57|21573.01|21453.01|21570.57|21450.57|10
1638104340000|2021-11-28 12:59:00|21570.5|21450.5|21566.21|21446.21|21570.54|21450.54|21566.21|21446.21|9
1638104350000|2021-11-28 12:59:10|21566.19|21446.19|21566.02|21446.02|21566.19|21446.19|21565.41|21445.41|9
1638104360000|2021-11-28 12:59:20|21566.35|21446.35|21567.93|21447.93|21568.04|21448.04|21566.35|21446.35|10
1638104370000|2021-11-28 12:59:30|21567.81|21447.81|21566.47|21446.47|21567.81|21447.81|21565.75|21445.75|10
1638104380000|2021-11-28 12:59:40|21566.31|21446.31|21566.37|21446.37|21566.37|21446.37|21564.99|21444.99|10
1638104390000|2021-11-28 12:59:50|21566.85|21446.85|21569.69|21449.69|21569.69|21449.69|21566.85|21446.85|10
1638104400000|2021-11-28 13:00:00|21569.51|21449.51|21571.6|21451.6|21571.6|21451.6|21569.51|21449.51|8
1638104410000|2021-11-28 13:00:10|21571.87|21451.87|21575.03|21455.03|21575.03|21455.03|21571.87|21451.87|10
1638104420000|2021-11-28 13:00:20|21574.93|21454.93|21577.93|21457.93|21577.93|21457.93|21574.91|21454.91|10
1638104430000|2021-11-28 13:00:30|21577.81|21457.81|21574.17|21454.17|21577.85|21457.85|21574.17|21454.17|10
1638104440000|2021-11-28 13:00:40|21575.04|21455.04|21577.59|21457.59|21577.59|21457.59|21575.04|21455.04|10
1638104450000|2021-11-28 13:00:50|21577.92|21457.92|21580.2|21460.2|21580.61|21460.61|21576.98|21456.98|9
1638104460000|2021-11-28 13:01:00|21580.11|21460.11|21581.66|21461.66|21581.66|21461.66|21580.11|21460.11|10
1638104470000|2021-11-28 13:01:10|21581.81|21461.81|21586.25|21466.25|21586.25|21466.25|21581.01|21461.01|10
1638104480000|2021-11-28 13:01:20|21586.27|21466.27|21589.81|21469.81|21590.33|21470.33|21586.27|21466.27|9
1638104490000|2021-11-28 13:01:30|21591.16|21471.16|21588.95|21468.95|21591.29|21471.29|21588.95|21468.95|10
1638104500000|2021-11-28 13:01:40|21588.58|21468.58|21589.69|21469.69|21589.69|21469.69|21588.04|21468.04|10
1638104510000|2021-11-28 13:01:50|21589.77|21469.77|21595.14|21475.14|21595.14|21475.14|21589.77|21469.77|10
1638104520000|2021-11-28 13:02:00|21595.26|21475.26|21599.33|21479.33|21599.46|21479.46|21595.26|21475.26|10
1638104530000|2021-11-28 13:02:10|21599.6|21479.6|21600.25|21480.25|21600.58|21480.58|21599.42|21479.42|10
1638104540000|2021-11-28 13:02:20|21598.63|21478.63|21597.46|21477.46|21599.16|21479.16|21597.46|21477.46|10
1638104550000|2021-11-28 13:02:30|21597.47|21477.47|21596.95|21476.95|21597.47|21477.47|21596.22|21476.22|10
1638104560000|2021-11-28 13:02:40|21596.26|21476.26|21595.32|21475.32|21596.31|21476.31|21595.32|21475.32|10
1638104570000|2021-11-28 13:02:50|21594.97|21474.97|21593.86|21473.86|21595.08|21475.08|21593.86|21473.86|10
1638104580000|2021-11-28 13:03:00|21593.56|21473.56|21592.6|21472.6|21593.56|21473.56|21592.6|21472.6|9
1638104590000|2021-11-28 13:03:10|21591.95|21471.95|21591.61|21471.61|21592.22|21472.22|21591.61|21471.61|8
1638104600000|2021-11-28 13:03:20|21591.39|21471.39|21588.99|21468.99|21591.39|21471.39|21588.99|21468.99|10
1638104610000|2021-11-28 13:03:30|21588.74|21468.74|21586.6|21466.6|21588.74|21468.74|21586.6|21466.6|8
1638104620000|2021-11-28 13:03:40|21587.35|21467.35|21586.05|21466.05|21587.35|21467.35|21586.05|21466.05|10
1638104630000|2021-11-28 13:03:50|21585.16|21465.16|21586.29|21466.29|21586.54|21466.54|21585.16|21465.16|9
1638104640000|2021-11-28 13:04:00|21586.18|21466.18|21585.87|21465.87|21586.36|21466.36|21585.87|21465.87|10
1638104650000|2021-11-28 13:04:10|21585.85|21465.85|21586.35|21466.35|21586.58|21466.58|21585.69|21465.69|10
1638104660000|2021-11-28 13:04:20|21586.62|21466.62|21588.33|21468.33|21588.35|21468.35|21586.62|21466.62|9
1638104670000|2021-11-28 13:04:30|21588.16|21468.16|21587.78|21467.78|21588.57|21468.57|21587.78|21467.78|8
1638104680000|2021-11-28 13:04:40|21587.94|21467.94|21588.1|21468.1|21588.32|21468.32|21587.94|21467.94|6
1638104690000|2021-11-28 13:04:50|21587.41|21467.41|21586.9|21466.9|21587.41|21467.41|21586.9|21466.9|7
1638104700000|2021-11-28 13:05:00|21587.52|21467.52|21587.01|21467.01|21587.65|21467.65|21586.26|21466.26|7
1638104710000|2021-11-28 13:05:10|21587.4|21467.4|21589.29|21469.29|21589.29|21469.29|21586.71|21466.71|10
1638104720000|2021-11-28 13:05:20|21589.3|21469.3|21590.57|21470.57|21590.57|21470.57|21589.3|21469.3|9
1638104730000|2021-11-28 13:05:30|21591.23|21471.23|21594.54|21474.54|21594.54|21474.54|21591.23|21471.23|8
1638104740000|2021-11-28 13:05:40|21595.18|21475.18|21597.36|21477.36|21597.36|21477.36|21595.18|21475.18|10
1638104750000|2021-11-28 13:05:50|21597.53|21477.53|21596.83|21476.83|21598.08|21478.08|21596.83|21476.83|9
1638104760000|2021-11-28 13:06:00|21596.76|21476.76|21597.02|21477.02|21598.35|21478.35|21596.76|21476.76|10
1638104770000|2021-11-28 13:06:10|21596.94|21476.94|21597.27|21477.27|21597.27|21477.27|21596.39|21476.39|8
1638104780000|2021-11-28 13:06:20|21597.59|21477.59|21594.71|21474.71|21597.59|21477.59|21594.71|21474.71|9
1638104790000|2021-11-28 13:06:30|21594.33|21474.33|21592.26|21472.26|21594.33|21474.33|21592.26|21472.26|9
1638104800000|2021-11-28 13:06:40|21591.34|21471.34|21589.51|21469.51|21591.34|21471.34|21589.51|21469.51|10
1638104810000|2021-11-28 13:06:50|21589.77|21469.77|21588.25|21468.25|21589.77|21469.77|21587.68|21467.68|10
1638104820000|2021-11-28 13:07:00|21587.63|21467.63|21586.37|21466.37|21588.7|21468.7|21586.37|21466.37|9
1638104830000|2021-11-28 13:07:10|21585.99|21465.99|21583.77|21463.77|21585.99|21465.99|21582.95|21462.95|10
1638104840000|2021-11-28 13:07:20|21583.99|21463.99|21583.15|21463.15|21583.99|21463.99|21583.15|21463.15|9
1638104850000|2021-11-28 13:07:30|21582.75|21462.75|21580.82|21460.82|21582.75|21462.75|21580.54|21460.54|10
1638104860000|2021-11-28 13:07:40|21580.71|21460.71|21581.7|21461.7|21581.7|21461.7|21580.71|21460.71|8
1638104870000|2021-11-28 13:07:50|21581.69|21461.69|21582.69|21462.69|21583.38|21463.38|21581.69|21461.69|8
1638104880000|2021-11-28 13:08:00|21582.7|21462.7|21578.47|21458.47|21582.7|21462.7|21578.47|21458.47|10
1638104890000|2021-11-28 13:08:10|21577.45|21457.45|21571.23|21451.23|21577.45|21457.45|21569.84|21449.84|10
1638104900000|2021-11-28 13:08:20|21570.08|21450.08|21569.62|21449.62|21570.35|21450.35|21569.62|21449.62|10
1638104910000|2021-11-28 13:08:30|21569.1|21449.1|21567.12|21447.12|21569.1|21449.1|21566.65|21446.65|9
1638104920000|2021-11-28 13:08:40|21567.1|21447.1|21564.86|21444.86|21567.1|21447.1|21564.86|21444.86|10
1638104930000|2021-11-28 13:08:50|21565.27|21445.27|21555.68|21435.68|21565.27|21445.27|21555.46|21435.46|10
1638104940000|2021-11-28 13:09:00|21555.59|21435.59|21552.39|21432.39|21555.59|21435.59|21552.39|21432.39|10
1638104950000|2021-11-28 13:09:10|21551.92|21431.92|21550.7|21430.7|21551.92|21431.92|21550.57|21430.57|10
1638104960000|2021-11-28 13:09:20|21549.25|21429.25|21549.8|21429.8|21549.97|21429.97|21549.06|21429.06|8
1638104970000|2021-11-28 13:09:30|21548.12|21428.12|21546.87|21426.87|21548.12|21428.12|21545.29|21425.29|10
1638104980000|2021-11-28 13:09:40|21546.14|21426.14|21543.3|21423.3|21546.2|21426.2|21543.3|21423.3|10
1638104990000|2021-11-28 13:09:50|21543.72|21423.72|21544.65|21424.65|21544.91|21424.91|21543.72|21423.72|10
1638105000000|2021-11-28 13:10:00|21544.36|21424.36|21546.68|21426.68|21547.13|21427.13|21543.87|21423.87|10
1638105010000|2021-11-28 13:10:10|21547.19|21427.19|21547.52|21427.52|21548.49|21428.49|21547.19|21427.19|10
1638105020000|2021-11-28 13:10:20|21547.95|21427.95|21549.14|21429.14|21549.53|21429.53|21547.95|21427.95|9
1638105030000|2021-11-28 13:10:30|21549.77|21429.77|21549.96|21429.96|21549.96|21429.96|21549.21|21429.21|10
1638105040000|2021-11-28 13:10:40|21550.14|21430.14|21549.75|21429.75|21550.85|21430.85|21549.35|21429.35|10
1638105050000|2021-11-28 13:10:50|21550.06|21430.06|21548.92|21428.92|21551.16|21431.16|21548.74|21428.74|9
1638105060000|2021-11-28 13:11:00|21548.74|21428.74|21546.79|21426.79|21548.74|21428.74|21546.79|21426.79|10
1638105070000|2021-11-28 13:11:10|21546.87|21426.87|21546.99|21426.99|21546.99|21426.99|21545.94|21425.94|10
1638105080000|2021-11-28 13:11:20|21546.68|21426.68|21540.92|21420.92|21546.68|21426.68|21540.92|21420.92|10
1638105090000|2021-11-28 13:11:30|21540.57|21420.57|21538.93|21418.93|21540.92|21420.92|21538.93|21418.93|10
1638105100000|2021-11-28 13:11:40|21538.62|21418.62|21539.69|21419.69|21539.69|21419.69|21538.47|21418.47|10
1638105110000|2021-11-28 13:11:50|21538.59|21418.59|21541.18|21421.18|21541.18|21421.18|21538.23|21418.23|10
1638105120000|2021-11-28 13:12:00|21541.28|21421.28|21540.66|21420.66|21541.35|21421.35|21539.88|21419.88|10
1638105130000|2021-11-28 13:12:10|21540.69|21420.69|21540.08|21420.08|21540.69|21420.69|21539.38|21419.38|9
1638105140000|2021-11-28 13:12:20|21540.02|21420.02|21539.41|21419.41|21540.1|21420.1|21539.41|21419.41|10
1638105150000|2021-11-28 13:12:30|21539.48|21419.48|21540.24|21420.24|21540.38|21420.38|21539.44|21419.44|10
1638105160000|2021-11-28 13:12:40|21540.36|21420.36|21542.74|21422.74|21542.74|21422.74|21540.36|21420.36|10
1638105170000|2021-11-28 13:12:50|21543.23|21423.23|21544.46|21424.46|21544.46|21424.46|21543.23|21423.23|9
1638105180000|2021-11-28 13:13:00|21544.68|21424.68|21547|21427|21547|21427|21544.58|21424.58|9
1638105190000|2021-11-28 13:13:10|21547.26|21427.26|21550.22|21430.22|21550.92|21430.92|21547.26|21427.26|9
1638105200000|2021-11-28 13:13:20|21550.16|21430.16|21552.04|21432.04|21552.1|21432.1|21550.16|21430.16|8
1638105210000|2021-11-28 13:13:30|21552.49|21432.49|21554.07|21434.07|21554.07|21434.07|21552.36|21432.36|10
1638105220000|2021-11-28 13:13:40|21553.32|21433.32|21553.18|21433.18|21554.19|21434.19|21553.18|21433.18|9
1638105230000|2021-11-28 13:13:50|21552.61|21432.61|21552.37|21432.37|21552.61|21432.61|21552.11|21432.11|10
1638105240000|2021-11-28 13:14:00|21552.23|21432.23|21551.31|21431.31|21552.23|21432.23|21551.31|21431.31|10
1638105250000|2021-11-28 13:14:10|21551.43|21431.43|21550.29|21430.29|21551.67|21431.67|21550.29|21430.29|10
1638105260000|2021-11-28 13:14:20|21549.97|21429.97|21549.58|21429.58|21550.76|21430.76|21549.58|21429.58|10
1638105270000|2021-11-28 13:14:30|21549.46|21429.46|21546.89|21426.89|21549.46|21429.46|21546.89|21426.89|10
1638105280000|2021-11-28 13:14:40|21546.74|21426.74|21545.29|21425.29|21546.74|21426.74|21544.76|21424.76|9
1638105290000|2021-11-28 13:14:50|21545.23|21425.23|21542.06|21422.06|21545.23|21425.23|21542.06|21422.06|10
1638105300000|2021-11-28 13:15:00|21542.31|21422.31|21538.97|21418.97|21542.46|21422.46|21538.97|21418.97|10
1638105310000|2021-11-28 13:15:10|21539.19|21419.19|21534.57|21414.57|21539.19|21419.19|21534.57|21414.57|10
1638105320000|2021-11-28 13:15:20|21534.72|21414.72|21534.77|21414.77|21535.25|21415.25|21534.18|21414.18|10
1638105330000|2021-11-28 13:15:30|21534.78|21414.78|21534.62|21414.62|21534.86|21414.86|21533.4|21413.4|10
1638105340000|2021-11-28 13:15:40|21535.31|21415.31|21536.77|21416.77|21537.19|21417.19|21535.12|21415.12|10
1638105350000|2021-11-28 13:15:50|21536.87|21416.87|21541.56|21421.56|21541.56|21421.56|21536.87|21416.87|10
1638105360000|2021-11-28 13:16:00|21542.16|21422.16|21541.63|21421.63|21542.93|21422.93|21541.34|21421.34|10
1638105370000|2021-11-28 13:16:10|21540.7|21420.7|21535.39|21415.39|21540.7|21420.7|21535.39|21415.39|10
1638105380000|2021-11-28 13:16:20|21535.02|21415.02|21531.14|21411.14|21535.02|21415.02|21531.14|21411.14|10
1638105390000|2021-11-28 13:16:30|21531.34|21411.34|21530.18|21410.18|21531.34|21411.34|21529.73|21409.73|10
1638105400000|2021-11-28 13:16:40|21530.52|21410.52|21530.07|21410.07|21530.94|21410.94|21529.68|21409.68|10
1638105410000|2021-11-28 13:16:50|21530.19|21410.19|21533.23|21413.23|21533.23|21413.23|21529.82|21409.82|10
1638105420000|2021-11-28 13:17:00|21533.74|21413.74|21536.77|21416.77|21536.9|21416.9|21533.53|21413.53|10
1638105430000|2021-11-28 13:17:10|21536.9|21416.9|21533.03|21413.03|21536.9|21416.9|21533.03|21413.03|10
1638105440000|2021-11-28 13:17:20|21532.81|21412.81|21530.43|21410.43|21533.1|21413.1|21530.43|21410.43|10
1638105450000|2021-11-28 13:17:30|21529.58|21409.58|21526.76|21406.76|21529.58|21409.58|21526.57|21406.57|10
1638105460000|2021-11-28 13:17:40|21525.59|21405.59|21522.23|21402.23|21525.59|21405.59|21522.01|21402.01|10
1638105470000|2021-11-28 13:17:50|21522.4|21402.4|21521.83|21401.83|21523.74|21403.74|21521.83|21401.83|10
1638105480000|2021-11-28 13:18:00|21521.51|21401.51|21517.54|21397.54|21521.51|21401.51|21517.54|21397.54|10
1638105490000|2021-11-28 13:18:10|21516.07|21396.07|21513.17|21393.17|21516.07|21396.07|21513.06|21393.06|10
1638105500000|2021-11-28 13:18:20|21512.2|21392.2|21510.57|21390.57|21512.48|21392.48|21510.57|21390.57|10
1638105510000|2021-11-28 13:18:30|21510.84|21390.84|21509.75|21389.75|21511.62|21391.62|21509.64|21389.64|10
1638105520000|2021-11-28 13:18:40|21508.95|21388.95|21507.8|21387.8|21508.95|21388.95|21507.34|21387.34|10
1638105530000|2021-11-28 13:18:50|21507.79|21387.79|21505.05|21385.05|21507.91|21387.91|21505.05|21385.05|10
1638105540000|2021-11-28 13:19:00|21505.07|21385.07|21503.77|21383.77|21505.07|21385.07|21503.38|21383.38|10
1638105550000|2021-11-28 13:19:10|21503.56|21383.56|21503.19|21383.19|21504.35|21384.35|21503.19|21383.19|9
1638105560000|2021-11-28 13:19:20|21502.87|21382.87|21500.73|21380.73|21502.87|21382.87|21500.7|21380.7|10
1638105570000|2021-11-28 13:19:30|21500.72|21380.72|21499.95|21379.95|21500.79|21380.79|21499.74|21379.74|10
1638105580000|2021-11-28 13:19:40|21498.89|21378.89|21502.36|21382.36|21502.36|21382.36|21498.89|21378.89|10
1638105590000|2021-11-28 13:19:50|21503.04|21383.04|21508.55|21388.55|21508.55|21388.55|21503.04|21383.04|10
1638105600000|2021-11-28 13:20:00|21508.43|21388.43|21507.74|21387.74|21508.43|21388.43|21507.11|21387.11|9
1638105610000|2021-11-28 13:20:10|21507.69|21387.69|21507.83|21387.83|21508.2|21388.2|21507.69|21387.69|6
1638105620000|2021-11-28 13:20:20|21507.81|21387.81|21513.47|21393.47|21513.47|21393.47|21507.53|21387.53|7
1638105630000|2021-11-28 13:20:30|21513.53|21393.53|21516.99|21396.99|21516.99|21396.99|21513.53|21393.53|9
1638105640000|2021-11-28 13:20:40|21517.11|21397.11|21516.21|21396.21|21517.59|21397.59|21515.8|21395.8|10
1638105650000|2021-11-28 13:20:50|21516.95|21396.95|21519.22|21399.22|21519.6|21399.6|21516.95|21396.95|10
1638105660000|2021-11-28 13:21:00|21518.74|21398.74|21521.46|21401.46|21522.1|21402.1|21518.71|21398.71|10
1638105670000|2021-11-28 13:21:10|21523.01|21403.01|21525.17|21405.17|21525.17|21405.17|21522.25|21402.25|10
1638105680000|2021-11-28 13:21:20|21525.41|21405.41|21524.6|21404.6|21525.41|21405.41|21524.4|21404.4|8
1638105690000|2021-11-28 13:21:30|21524.4|21404.4|21525.74|21405.74|21525.74|21405.74|21524.4|21404.4|10
1638105700000|2021-11-28 13:21:40|21526.27|21406.27|21531.39|21411.39|21531.39|21411.39|21526.27|21406.27|10
1638105710000|2021-11-28 13:21:50|21532.13|21412.13|21534.11|21414.11|21534.84|21414.84|21532.13|21412.13|10
1638105720000|2021-11-28 13:22:00|21533.77|21413.77|21534.9|21414.9|21534.93|21414.93|21533.62|21413.62|10
1638105730000|2021-11-28 13:22:10|21533.93|21413.93|21532.96|21412.96|21533.93|21413.93|21532.96|21412.96|8
1638105740000|2021-11-28 13:22:20|21532.78|21412.78|21533.07|21413.07|21534.02|21414.02|21532.69|21412.69|10
1638105750000|2021-11-28 13:22:30|21532.05|21412.05|21531.97|21411.97|21532.56|21412.56|21531.61|21411.61|9
1638105760000|2021-11-28 13:22:40|21532.33|21412.33|21533.57|21413.57|21534.1|21414.1|21532.33|21412.33|10
1638105770000|2021-11-28 13:22:50|21534.07|21414.07|21534.3|21414.3|21534.46|21414.46|21533.3|21413.3|10
1638105780000|2021-11-28 13:23:00|21534.33|21414.33|21537.48|21417.48|21537.48|21417.48|21534.33|21414.33|10
1638105790000|2021-11-28 13:23:10|21537.35|21417.35|21536.92|21416.92|21538.18|21418.18|21536.85|21416.85|10
1638105800000|2021-11-28 13:23:20|21536.2|21416.2|21534.52|21414.52|21536.2|21416.2|21534.52|21414.52|10
1638105810000|2021-11-28 13:23:30|21534.7|21414.7|21534.55|21414.55|21534.7|21414.7|21533.7|21413.7|9
1638105820000|2021-11-28 13:23:40|21533.28|21413.28|21532.4|21412.4|21533.28|21413.28|21531.46|21411.46|9
1638105830000|2021-11-28 13:23:50|21531.88|21411.88|21531.37|21411.37|21531.97|21411.97|21531.37|21411.37|9
1638105840000|2021-11-28 13:24:00|21531.15|21411.15|21530.12|21410.12|21531.15|21411.15|21530.12|21410.12|9
1638105850000|2021-11-28 13:24:10|21530.17|21410.17|21529.76|21409.76|21530.73|21410.73|21529.76|21409.76|8
1638105860000|2021-11-28 13:24:20|21529.78|21409.78|21528.56|21408.56|21530.42|21410.42|21528.56|21408.56|10
1638105870000|2021-11-28 13:24:30|21528.1|21408.1|21528.17|21408.17|21528.18|21408.18|21527.22|21407.22|10
1638105880000|2021-11-28 13:24:40|21528.22|21408.22|21527.92|21407.92|21528.22|21408.22|21527.75|21407.75|10
1638105890000|2021-11-28 13:24:50|21528.42|21408.42|21527.64|21407.64|21528.42|21408.42|21527.45|21407.45|10
1638105900000|2021-11-28 13:25:00|21528.21|21408.21|21529.92|21409.92|21529.95|21409.95|21528.21|21408.21|8
1638105910000|2021-11-28 13:25:10|21530|21410|21530.98|21410.98|21531.33|21411.33|21529.55|21409.55|10
1638105920000|2021-11-28 13:25:20|21530.61|21410.61|21529.85|21409.85|21531.93|21411.93|21529.85|21409.85|10
1638105930000|2021-11-28 13:25:30|21529.9|21409.9|21530.91|21410.91|21531.07|21411.07|21529.88|21409.88|10
1638105940000|2021-11-28 13:25:40|21530.74|21410.74|21529.94|21409.94|21530.88|21410.88|21529.94|21409.94|9
1638105950000|2021-11-28 13:25:50|21529.84|21409.84|21528.25|21408.25|21530.07|21410.07|21527.89|21407.89|9
1638105960000|2021-11-28 13:26:00|21527.79|21407.79|21530.43|21410.43|21530.64|21410.64|21527.79|21407.79|8
1638105970000|2021-11-28 13:26:10|21531.03|21411.03|21532.9|21412.9|21532.9|21412.9|21531.03|21411.03|9
1638105980000|2021-11-28 13:26:20|21532.72|21412.72|21531.71|21411.71|21532.72|21412.72|21531.66|21411.66|9
1638105990000|2021-11-28 13:26:30|21531.91|21411.91|21531.09|21411.09|21531.91|21411.91|21531.09|21411.09|9
1638106000000|2021-11-28 13:26:40|21531.1|21411.1|21531.89|21411.89|21533.15|21413.15|21530.96|21410.96|10
1638106010000|2021-11-28 13:26:50|21531.85|21411.85|21532.67|21412.67|21533.63|21413.63|21531.85|21411.85|10
1638106020000|2021-11-28 13:27:00|21532.37|21412.37|21536.92|21416.92|21536.92|21416.92|21532.37|21412.37|10
1638106030000|2021-11-28 13:27:10|21537.64|21417.64|21539.83|21419.83|21539.83|21419.83|21537.15|21417.15|10
1638106040000|2021-11-28 13:27:20|21539.01|21419.01|21541.15|21421.15|21541.42|21421.42|21539.01|21419.01|10
1638106050000|2021-11-28 13:27:30|21541.13|21421.13|21541.85|21421.85|21541.85|21421.85|21540.81|21420.81|10
1638106060000|2021-11-28 13:27:40|21542.36|21422.36|21544.41|21424.41|21544.41|21424.41|21542.36|21422.36|10
1638106070000|2021-11-28 13:27:50|21544.84|21424.84|21543.1|21423.1|21544.84|21424.84|21543.1|21423.1|10
1638106080000|2021-11-28 13:28:00|21543.11|21423.11|21543.67|21423.67|21544.48|21424.48|21542.61|21422.61|10
1638106090000|2021-11-28 13:28:10|21543.72|21423.72|21542.46|21422.46|21543.72|21423.72|21542.35|21422.35|10
1638106100000|2021-11-28 13:28:20|21542.39|21422.39|21543.08|21423.08|21543.38|21423.38|21542.24|21422.24|10
1638106110000|2021-11-28 13:28:30|21544.22|21424.22|21542.87|21422.87|21544.3|21424.3|21542.82|21422.82|10
1638106120000|2021-11-28 13:28:40|21542.79|21422.79|21539.78|21419.78|21542.79|21422.79|21539.78|21419.78|10
1638106130000|2021-11-28 13:28:50|21539.8|21419.8|21539.5|21419.5|21539.83|21419.83|21539.35|21419.35|10
1638106140000|2021-11-28 13:29:00|21539.65|21419.65|21542.11|21422.11|21542.11|21422.11|21539.65|21419.65|10
1638106150000|2021-11-28 13:29:10|21542.02|21422.02|21543.51|21423.51|21543.51|21423.51|21541.99|21421.99|10
1638106160000|2021-11-28 13:29:20|21543.71|21423.71|21544.24|21424.24|21544.24|21424.24|21543.05|21423.05|10
1638106170000|2021-11-28 13:29:30|21545.24|21425.24|21542.84|21422.84|21545.27|21425.27|21542.83|21422.83|10
1638106180000|2021-11-28 13:29:40|21542.56|21422.56|21540.51|21420.51|21542.56|21422.56|21540.32|21420.32|10
1638106190000|2021-11-28 13:29:50|21540.23|21420.23|21539.23|21419.23|21540.23|21420.23|21538.91|21418.91|10
1638106200000|2021-11-28 13:30:00|21539.06|21419.06|21537.71|21417.71|21539.76|21419.76|21537.71|21417.71|10
1638106210000|2021-11-28 13:30:10|21537.29|21417.29|21538.38|21418.38|21538.38|21418.38|21536.4|21416.4|10
1638106220000|2021-11-28 13:30:20|21539.13|21419.13|21536.95|21416.95|21539.13|21419.13|21536.95|21416.95|10
1638106230000|2021-11-28 13:30:30|21536.88|21416.88|21537.66|21417.66|21538.3|21418.3|21536.88|21416.88|9
1638106240000|2021-11-28 13:30:40|21538.13|21418.13|21539.31|21419.31|21540.84|21420.84|21538.13|21418.13|10
1638106250000|2021-11-28 13:30:50|21539.74|21419.74|21539.51|21419.51|21539.83|21419.83|21539.27|21419.27|10
1638106260000|2021-11-28 13:31:00|21539.66|21419.66|21539.07|21419.07|21539.66|21419.66|21538.88|21418.88|9
1638106270000|2021-11-28 13:31:10|21539.23|21419.23|21540.95|21420.95|21541.01|21421.01|21539.23|21419.23|10
1638106280000|2021-11-28 13:31:20|21541.06|21421.06|21542.96|21422.96|21542.96|21422.96|21541.06|21421.06|9
1638106290000|2021-11-28 13:31:30|21542.63|21422.63|21541.62|21421.62|21542.63|21422.63|21540.76|21420.76|9
1638106300000|2021-11-28 13:31:40|21541.72|21421.72|21543.16|21423.16|21543.16|21423.16|21541.72|21421.72|10
1638106310000|2021-11-28 13:31:50|21544.05|21424.05|21540.95|21420.95|21544.05|21424.05|21540.95|21420.95|10
1638106320000|2021-11-28 13:32:00|21540.76|21420.76|21540.49|21420.49|21540.77|21420.77|21539.74|21419.74|8
1638106330000|2021-11-28 13:32:10|21540.79|21420.79|21541.66|21421.66|21542.07|21422.07|21540.69|21420.69|6
1638106340000|2021-11-28 13:32:20|21541.59|21421.59|21541.6|21421.6|21541.6|21421.6|21540.99|21420.99|10
1638106350000|2021-11-28 13:32:30|21541.47|21421.47|21541.19|21421.19|21542.29|21422.29|21541.18|21421.18|10
1638106360000|2021-11-28 13:32:40|21541.11|21421.11|21542.23|21422.23|21542.23|21422.23|21541.11|21421.11|10
1638106370000|2021-11-28 13:32:50|21541.99|21421.99|21541.33|21421.33|21542.42|21422.42|21540.95|21420.95|10
1638106380000|2021-11-28 13:33:00|21541.44|21421.44|21542.03|21422.03|21542.25|21422.25|21540.66|21420.66|10
1638106390000|2021-11-28 13:33:10|21542.19|21422.19|21542.61|21422.61|21542.73|21422.73|21542.1|21422.1|10
1638106400000|2021-11-28 13:33:20|21542.69|21422.69|21544.23|21424.23|21544.23|21424.23|21542.64|21422.64|10
1638106410000|2021-11-28 13:33:30|21544.57|21424.57|21542.38|21422.38|21544.57|21424.57|21542.38|21422.38|10
1638106420000|2021-11-28 13:33:40|21542.27|21422.27|21538.16|21418.16|21542.27|21422.27|21538.16|21418.16|9
1638106430000|2021-11-28 13:33:50|21537.62|21417.62|21533.39|21413.39|21537.62|21417.62|21533.39|21413.39|10
1638106440000|2021-11-28 13:34:00|21533.32|21413.32|21529.27|21409.27|21534.53|21414.53|21529.27|21409.27|10
1638106450000|2021-11-28 13:34:10|21528.17|21408.17|21526.18|21406.18|21528.17|21408.17|21526.18|21406.18|10
1638106460000|2021-11-28 13:34:20|21525.96|21405.96|21523.8|21403.8|21525.96|21405.96|21523.62|21403.62|10
1638106470000|2021-11-28 13:34:30|21523.72|21403.72|21522.19|21402.19|21523.72|21403.72|21521.75|21401.75|10
1638106480000|2021-11-28 13:34:40|21521.94|21401.94|21522.18|21402.18|21522.36|21402.36|21521.59|21401.59|10
1638106490000|2021-11-28 13:34:50|21522.16|21402.16|21518.32|21398.32|21522.86|21402.86|21518.05|21398.05|10
1638106500000|2021-11-28 13:35:00|21518.48|21398.48|21516.15|21396.15|21519.44|21399.44|21516.15|21396.15|10
1638106510000|2021-11-28 13:35:10|21516.21|21396.21|21512.66|21392.66|21516.21|21396.21|21512.51|21392.51|10
1638106520000|2021-11-28 13:35:20|21511.82|21391.82|21511.25|21391.25|21511.82|21391.82|21511.03|21391.03|10
1638106530000|2021-11-28 13:35:30|21511.41|21391.41|21510.3|21390.3|21511.41|21391.41|21510.09|21390.09|10
1638106540000|2021-11-28 13:35:40|21510.07|21390.07|21509.39|21389.39|21510.21|21390.21|21508.9|21388.9|10
1638106550000|2021-11-28 13:35:50|21509.57|21389.57|21508.94|21388.94|21509.57|21389.57|21508.84|21388.84|9
1638106560000|2021-11-28 13:36:00|21508.26|21388.26|21509.46|21389.46|21509.46|21389.46|21507.75|21387.75|10
1638106570000|2021-11-28 13:36:10|21509.33|21389.33|21508.74|21388.74|21510.44|21390.44|21508.74|21388.74|10
1638106580000|2021-11-28 13:36:20|21508.71|21388.71|21508.03|21388.03|21508.71|21388.71|21508.03|21388.03|9
1638106590000|2021-11-28 13:36:30|21507.54|21387.54|21509.63|21389.63|21509.63|21389.63|21507.54|21387.54|8
1638106600000|2021-11-28 13:36:40|21510.73|21390.73|21512.29|21392.29|21512.29|21392.29|21510.73|21390.73|8
1638106610000|2021-11-28 13:36:50|21513.35|21393.35|21513.1|21393.1|21513.68|21393.68|21513.1|21393.1|8
1638106620000|2021-11-28 13:37:00|21512.96|21392.96|21512.87|21392.87|21512.96|21392.96|21512.71|21392.71|8
1638106630000|2021-11-28 13:37:10|21512.31|21392.31|21509.73|21389.73|21512.31|21392.31|21509.44|21389.44|10
1638106640000|2021-11-28 13:37:20|21509.71|21389.71|21509.22|21389.22|21509.71|21389.71|21508.95|21388.95|8
1638106650000|2021-11-28 13:37:30|21509.51|21389.51|21509.44|21389.44|21509.78|21389.78|21507.72|21387.72|8
1638106660000|2021-11-28 13:37:40|21509.47|21389.47|21509.85|21389.85|21509.85|21389.85|21509.47|21389.47|9
1638106670000|2021-11-28 13:37:50|21509.9|21389.9|21510.63|21390.63|21510.92|21390.92|21509.9|21389.9|8
1638106680000|2021-11-28 13:38:00|21510.54|21390.54|21511.47|21391.47|21511.69|21391.69|21510.54|21390.54|10
1638106690000|2021-11-28 13:38:10|21511.53|21391.53|21510.47|21390.47|21511.53|21391.53|21510.41|21390.41|9
1638106700000|2021-11-28 13:38:20|21510.66|21390.66|21511.41|21391.41|21511.94|21391.94|21510.66|21390.66|8
1638106710000|2021-11-28 13:38:30|21511.71|21391.71|21511.47|21391.47|21511.71|21391.71|21511.09|21391.09|10
1638106720000|2021-11-28 13:38:40|21511.07|21391.07|21508.73|21388.73|21511.22|21391.22|21508.73|21388.73|10
1638106730000|2021-11-28 13:38:50|21508.05|21388.05|21502.55|21382.55|21508.05|21388.05|21502.55|21382.55|10
1638106740000|2021-11-28 13:39:00|21502.74|21382.74|21503.75|21383.75|21503.78|21383.78|21502.74|21382.74|9
1638106750000|2021-11-28 13:39:10|21503.31|21383.31|21501.22|21381.22|21503.31|21383.31|21501.22|21381.22|9
1638106760000|2021-11-28 13:39:20|21501.96|21381.96|21502.96|21382.96|21503.46|21383.46|21501.96|21381.96|9
1638106770000|2021-11-28 13:39:30|21503.42|21383.42|21505.14|21385.14|21505.19|21385.19|21503.42|21383.42|9
1638106780000|2021-11-28 13:39:40|21505.36|21385.36|21504.22|21384.22|21505.39|21385.39|21504.2|21384.2|8
1638106790000|2021-11-28 13:39:50|21504.29|21384.29|21505.77|21385.77|21505.77|21385.77|21504.29|21384.29|8
1638106800000|2021-11-28 13:40:00|21505.74|21385.74|21506.84|21386.84|21507.02|21387.02|21505.74|21385.74|9
1638106810000|2021-11-28 13:40:10|21506.86|21386.86|21506.2|21386.2|21507.37|21387.37|21506.05|21386.05|10
1638106820000|2021-11-28 13:40:20|21506.29|21386.29|21509.16|21389.16|21509.16|21389.16|21506.29|21386.29|10
1638106830000|2021-11-28 13:40:30|21509.27|21389.27|21510.93|21390.93|21510.93|21390.93|21508.11|21388.11|9
1638106840000|2021-11-28 13:40:40|21511.28|21391.28|21511.55|21391.55|21511.82|21391.82|21510.77|21390.77|10
1638106850000|2021-11-28 13:40:50|21511.54|21391.54|21512.65|21392.65|21512.65|21392.65|21511.54|21391.54|9
1638106860000|2021-11-28 13:41:00|21512.63|21392.63|21511.27|21391.27|21512.83|21392.83|21511.16|21391.16|10
1638106870000|2021-11-28 13:41:10|21511.08|21391.08|21510.59|21390.59|21511.08|21391.08|21510.05|21390.05|10
1638106880000|2021-11-28 13:41:20|21510.56|21390.56|21510.89|21390.89|21511.1|21391.1|21509.92|21389.92|8
1638106890000|2021-11-28 13:41:30|21510.74|21390.74|21509|21389|21510.74|21390.74|21508.79|21388.79|9
1638106900000|2021-11-28 13:41:40|21509.02|21389.02|21513.88|21393.88|21514.83|21394.83|21508.84|21388.84|10
1638106910000|2021-11-28 13:41:50|21513.83|21393.83|21513.42|21393.42|21514.02|21394.02|21512.77|21392.77|10
1638106920000|2021-11-28 13:42:00|21513.56|21393.56|21515.82|21395.82|21516.07|21396.07|21513.55|21393.55|10
1638106930000|2021-11-28 13:42:10|21515.75|21395.75|21516.15|21396.15|21517.56|21397.56|21515.75|21395.75|10
1638106940000|2021-11-28 13:42:20|21516.11|21396.11|21512.99|21392.99|21516.11|21396.11|21512.99|21392.99|8
1638106950000|2021-11-28 13:42:30|21512.57|21392.57|21513.59|21393.59|21513.59|21393.59|21512.4|21392.4|9
1638106960000|2021-11-28 13:42:40|21513.05|21393.05|21510.17|21390.17|21513.05|21393.05|21510.17|21390.17|10
1638106970000|2021-11-28 13:42:50|21509.99|21389.99|21506.66|21386.66|21509.99|21389.99|21506.66|21386.66|9
1638106980000|2021-11-28 13:43:00|21506.62|21386.62|21505.32|21385.32|21506.62|21386.62|21505.29|21385.29|10
1638106990000|2021-11-28 13:43:10|21505.28|21385.28|21504.48|21384.48|21505.74|21385.74|21504.48|21384.48|7
1638107000000|2021-11-28 13:43:20|21504.1|21384.1|21500.99|21380.99|21504.1|21384.1|21500.99|21380.99|9
1638107010000|2021-11-28 13:43:30|21500.57|21380.57|21502.4|21382.4|21502.4|21382.4|21500.4|21380.4|9
1638107020000|2021-11-28 13:43:40|21501.5|21381.5|21503.27|21383.27|21504.72|21384.72|21501.5|21381.5|10
1638107030000|2021-11-28 13:43:50|21503.05|21383.05|21501.16|21381.16|21504.63|21384.63|21501.16|21381.16|10
1638107040000|2021-11-28 13:44:00|21501.06|21381.06|21502.79|21382.79|21502.95|21382.95|21501.06|21381.06|10
1638107050000|2021-11-28 13:44:10|21502.83|21382.83|21498.59|21378.59|21503.09|21383.09|21498.59|21378.59|10
1638107060000|2021-11-28 13:44:20|21498.41|21378.41|21497.97|21377.97|21498.41|21378.41|21497.82|21377.82|10
1638107070000|2021-11-28 13:44:30|21497.71|21377.71|21498.31|21378.31|21498.39|21378.39|21496.91|21376.91|10
1638107080000|2021-11-28 13:44:40|21498.36|21378.36|21496.35|21376.35|21498.36|21378.36|21496.35|21376.35|10
1638107090000|2021-11-28 13:44:50|21496.38|21376.38|21496.27|21376.27|21496.57|21376.57|21495.22|21375.22|10
1638107100000|2021-11-28 13:45:00|21496.29|21376.29|21487.09|21367.09|21496.29|21376.29|21485.71|21365.71|10
1638107110000|2021-11-28 13:45:10|21486.9|21366.9|21484.46|21364.46|21486.97|21366.97|21484.46|21364.46|10
1638107120000|2021-11-28 13:45:20|21485.18|21365.18|21486.11|21366.11|21486.11|21366.11|21485.18|21365.18|9
1638107130000|2021-11-28 13:45:30|21485.88|21365.88|21485.53|21365.53|21486.63|21366.63|21485.53|21365.53|7
1638107140000|2021-11-28 13:45:40|21485.56|21365.56|21485.62|21365.62|21485.62|21365.62|21484.74|21364.74|10
1638107150000|2021-11-28 13:45:50|21485.46|21365.46|21485.82|21365.82|21485.82|21365.82|21484.89|21364.89|9
1638107160000|2021-11-28 13:46:00|21485.84|21365.84|21485.52|21365.52|21485.84|21365.84|21484.8|21364.8|10
1638107170000|2021-11-28 13:46:10|21485.56|21365.56|21487.24|21367.24|21487.24|21367.24|21485.32|21365.32|10
1638107180000|2021-11-28 13:46:20|21487.7|21367.7|21489.07|21369.07|21489.07|21369.07|21487.7|21367.7|10
1638107190000|2021-11-28 13:46:30|21489.09|21369.09|21490.04|21370.04|21490.04|21370.04|21488.8|21368.8|9
1638107200000|2021-11-28 13:46:40|21490.45|21370.45|21492.84|21372.84|21492.96|21372.96|21490.45|21370.45|10
1638107210000|2021-11-28 13:46:50|21492.88|21372.88|21493.62|21373.62|21493.88|21373.88|21492.88|21372.88|10
1638107220000|2021-11-28 13:47:00|21493.82|21373.82|21495.19|21375.19|21495.28|21375.28|21492.84|21372.84|10
1638107230000|2021-11-28 13:47:10|21495.31|21375.31|21492.83|21372.83|21495.31|21375.31|21492.83|21372.83|9
1638107240000|2021-11-28 13:47:20|21492.77|21372.77|21494.26|21374.26|21494.26|21374.26|21492.46|21372.46|9
1638107250000|2021-11-28 13:47:30|21494.25|21374.25|21494.82|21374.82|21495.13|21375.13|21494.25|21374.25|10
1638107260000|2021-11-28 13:47:40|21495.09|21375.09|21495.01|21375.01|21496.04|21376.04|21494.96|21374.96|8
1638107270000|2021-11-28 13:47:50|21495.24|21375.24|21496.79|21376.79|21496.79|21376.79|21495.24|21375.24|10
1638107280000|2021-11-28 13:48:00|21497.11|21377.11|21497.22|21377.22|21497.79|21377.79|21496.51|21376.51|10
1638107290000|2021-11-28 13:48:10|21497.23|21377.23|21497.05|21377.05|21497.63|21377.63|21497.05|21377.05|10
1638107300000|2021-11-28 13:48:20|21498.17|21378.17|21499.34|21379.34|21499.61|21379.61|21498.17|21378.17|10
1638107310000|2021-11-28 13:48:30|21499.28|21379.28|21501.16|21381.16|21501.87|21381.87|21499.28|21379.28|10
1638107320000|2021-11-28 13:48:40|21501.18|21381.18|21509.6|21389.6|21509.6|21389.6|21501.18|21381.18|9
1638107330000|2021-11-28 13:48:50|21509.88|21389.88|21511.42|21391.42|21512.58|21392.58|21509.88|21389.88|10
1638107340000|2021-11-28 13:49:00|21512.32|21392.32|21513.77|21393.77|21513.77|21393.77|21512.27|21392.27|9
1638107350000|2021-11-28 13:49:10|21514.32|21394.32|21516.28|21396.28|21516.28|21396.28|21514.14|21394.14|8
1638107360000|2021-11-28 13:49:20|21516.34|21396.34|21523.53|21403.53|21523.94|21403.94|21516.34|21396.34|10
1638107370000|2021-11-28 13:49:30|21523.38|21403.38|21524.54|21404.54|21525.21|21405.21|21523.38|21403.38|9
1638107380000|2021-11-28 13:49:40|21524.35|21404.35|21524.01|21404.01|21525.23|21405.23|21523.37|21403.37|10
1638107390000|2021-11-28 13:49:50|21523.86|21403.86|21525.42|21405.42|21525.42|21405.42|21523.86|21403.86|10
1638107400000|2021-11-28 13:50:00|21525.32|21405.32|21526.85|21406.85|21526.85|21406.85|21525.31|21405.31|10
1638107410000|2021-11-28 13:50:10|21527.67|21407.67|21528.74|21408.74|21528.74|21408.74|21527.38|21407.38|8
1638107420000|2021-11-28 13:50:20|21528.96|21408.96|21528.97|21408.97|21529.22|21409.22|21527.85|21407.85|9
1638107430000|2021-11-28 13:50:30|21528.86|21408.86|21528.88|21408.88|21529.46|21409.46|21528.68|21408.68|10
1638107440000|2021-11-28 13:50:40|21529.07|21409.07|21531.95|21411.95|21531.95|21411.95|21529.07|21409.07|8
1638107450000|2021-11-28 13:50:50|21533.26|21413.26|21531.83|21411.83|21533.81|21413.81|21531.83|21411.83|10
1638107460000|2021-11-28 13:51:00|21531.56|21411.56|21537.71|21417.71|21538.46|21418.46|21531.26|21411.26|9
1638107470000|2021-11-28 13:51:10|21537.84|21417.84|21536.81|21416.81|21538.24|21418.24|21536.81|21416.81|10
1638107480000|2021-11-28 13:51:20|21536.6|21416.6|21538.23|21418.23|21538.31|21418.31|21536.6|21416.6|8
1638107490000|2021-11-28 13:51:30|21538.21|21418.21|21534.73|21414.73|21538.21|21418.21|21534.73|21414.73|9
1638107500000|2021-11-28 13:51:40|21534.74|21414.74|21536.32|21416.32|21536.79|21416.79|21534.74|21414.74|10
1638107510000|2021-11-28 13:51:50|21536.38|21416.38|21533.83|21413.83|21536.38|21416.38|21532.41|21412.41|10
1638107520000|2021-11-28 13:52:00|21533.8|21413.8|21530.09|21410.09|21533.8|21413.8|21530.09|21410.09|10
1638107530000|2021-11-28 13:52:10|21529.78|21409.78|21526.21|21406.21|21529.78|21409.78|21526.21|21406.21|10
1638107540000|2021-11-28 13:52:20|21525.5|21405.5|21521.7|21401.7|21525.5|21405.5|21521.7|21401.7|10
1638107550000|2021-11-28 13:52:30|21518.48|21398.48|21515.57|21395.57|21518.48|21398.48|21515.57|21395.57|9
1638107560000|2021-11-28 13:52:40|21513.24|21393.24|21512.83|21392.83|21513.24|21393.24|21512.52|21392.52|8
1638107570000|2021-11-28 13:52:50|21513.21|21393.21|21512.66|21392.66|21514.52|21394.52|21512.56|21392.56|9
1638107580000|2021-11-28 13:53:00|21511.66|21391.66|21510.7|21390.7|21511.79|21391.79|21510.7|21390.7|10
1638107590000|2021-11-28 13:53:10|21510.68|21390.68|21509.96|21389.96|21510.68|21390.68|21509.91|21389.91|7
1638107600000|2021-11-28 13:53:20|21509.91|21389.91|21507.42|21387.42|21510.07|21390.07|21507.42|21387.42|9
1638107610000|2021-11-28 13:53:30|21507.4|21387.4|21507.72|21387.72|21507.72|21387.72|21507.24|21387.24|7
1638107620000|2021-11-28 13:53:40|21507.85|21387.85|21504.53|21384.53|21507.85|21387.85|21504.53|21384.53|9
1638107630000|2021-11-28 13:53:50|21504.47|21384.47|21505.21|21385.21|21505.66|21385.66|21503.23|21383.23|9
1638107640000|2021-11-28 13:54:00|21505.04|21385.04|21505.73|21385.73|21505.73|21385.73|21504.9|21384.9|9
1638107650000|2021-11-28 13:54:10|21506.07|21386.07|21508.06|21388.06|21509.37|21389.37|21506.07|21386.07|10
1638107660000|2021-11-28 13:54:20|21508.62|21388.62|21509.97|21389.97|21509.97|21389.97|21508.05|21388.05|10
1638107670000|2021-11-28 13:54:30|21510.43|21390.43|21510.56|21390.56|21510.94|21390.94|21509.99|21389.99|10
1638107680000|2021-11-28 13:54:40|21510.31|21390.31|21511.15|21391.15|21511.78|21391.78|21510.31|21390.31|10
1638107690000|2021-11-28 13:54:50|21511.19|21391.19|21510.05|21390.05|21511.19|21391.19|21510.05|21390.05|9
1638107700000|2021-11-28 13:55:00|21509.96|21389.96|21509.39|21389.39|21509.96|21389.96|21508.38|21388.38|7
1638107710000|2021-11-28 13:55:10|21509.34|21389.34|21513.1|21393.1|21513.1|21393.1|21509.34|21389.34|10
1638107720000|2021-11-28 13:55:20|21514.03|21394.03|21515.94|21395.94|21515.95|21395.95|21514.03|21394.03|10
1638107730000|2021-11-28 13:55:30|21517.59|21397.59|21519.58|21399.58|21519.93|21399.93|21517.59|21397.59|9
1638107740000|2021-11-28 13:55:40|21519.12|21399.12|21518.08|21398.08|21519.12|21399.12|21518.03|21398.03|9
1638107750000|2021-11-28 13:55:50|21518.57|21398.57|21519.23|21399.23|21519.38|21399.38|21518.06|21398.06|9
1638107760000|2021-11-28 13:56:00|21519.12|21399.12|21519.88|21399.88|21519.88|21399.88|21519.01|21399.01|8
1638107770000|2021-11-28 13:56:10|21520.03|21400.03|21520.92|21400.92|21521.03|21401.03|21519.99|21399.99|8
1638107780000|2021-11-28 13:56:20|21520.9|21400.9|21518.49|21398.49|21520.9|21400.9|21518.49|21398.49|9
1638107790000|2021-11-28 13:56:30|21518.32|21398.32|21519.39|21399.39|21519.73|21399.73|21518.32|21398.32|9
1638107800000|2021-11-28 13:56:40|21517.83|21397.83|21518.66|21398.66|21518.66|21398.66|21517.68|21397.68|10
1638107810000|2021-11-28 13:56:50|21518.59|21398.59|21518.11|21398.11|21518.69|21398.69|21517.79|21397.79|9
1638107820000|2021-11-28 13:57:00|21517.78|21397.78|21518.29|21398.29|21518.33|21398.33|21517.77|21397.77|9
1638107830000|2021-11-28 13:57:10|21518.43|21398.43|21515.51|21395.51|21518.43|21398.43|21515.51|21395.51|10
1638107840000|2021-11-28 13:57:20|21515.04|21395.04|21512.98|21392.98|21515.08|21395.08|21512.98|21392.98|8
1638107850000|2021-11-28 13:57:30|21512.8|21392.8|21511.1|21391.1|21512.8|21392.8|21510.78|21390.78|9
1638107860000|2021-11-28 13:57:40|21510.99|21390.99|21510.92|21390.92|21511.18|21391.18|21510.44|21390.44|10
1638107870000|2021-11-28 13:57:50|21511.06|21391.06|21511.82|21391.82|21511.82|21391.82|21510.85|21390.85|9
1638107880000|2021-11-28 13:58:00|21511.64|21391.64|21510.28|21390.28|21511.64|21391.64|21509.98|21389.98|9
1638107890000|2021-11-28 13:58:10|21510.1|21390.1|21514.25|21394.25|21514.25|21394.25|21510.08|21390.08|9
1638107900000|2021-11-28 13:58:20|21514.52|21394.52|21516.32|21396.32|21516.53|21396.53|21514.52|21394.52|9
1638107910000|2021-11-28 13:58:30|21516.36|21396.36|21515.32|21395.32|21516.36|21396.36|21514.64|21394.64|9
1638107920000|2021-11-28 13:58:40|21515.36|21395.36|21515.92|21395.92|21516.28|21396.28|21515.36|21395.36|8
1638107930000|2021-11-28 13:58:50|21515.93|21395.93|21517.31|21397.31|21517.31|21397.31|21514.92|21394.92|10
1638107940000|2021-11-28 13:59:00|21517.32|21397.32|21523.82|21403.82|21523.82|21403.82|21517.32|21397.32|10
1638107950000|2021-11-28 13:59:10|21523.48|21403.48|21525.85|21405.85|21525.85|21405.85|21523.48|21403.48|10
1638107960000|2021-11-28 13:59:20|21526.08|21406.08|21529.66|21409.66|21529.66|21409.66|21526.08|21406.08|10
1638107970000|2021-11-28 13:59:30|21530.09|21410.09|21530.47|21410.47|21530.69|21410.69|21529.93|21409.93|10
1638107980000|2021-11-28 13:59:40|21530.42|21410.42|21532.16|21412.16|21532.16|21412.16|21529.49|21409.49|9
1638107990000|2021-11-28 13:59:50|21530.66|21410.66|21531.06|21411.06|21531.22|21411.22|21530.58|21410.58|9
1638108000000|2021-11-28 14:00:00|21530.69|21410.69|21532.71|21412.71|21532.71|21412.71|21529.64|21409.64|10
1638108010000|2021-11-28 14:00:10|21533.58|21413.58|21531.51|21411.51|21533.58|21413.58|21531.51|21411.51|9
1638108020000|2021-11-28 14:00:20|21531.52|21411.52|21529.77|21409.77|21531.54|21411.54|21529.77|21409.77|10
1638108030000|2021-11-28 14:00:30|21531.24|21411.24|21532.7|21412.7|21532.7|21412.7|21531.24|21411.24|9
1638108040000|2021-11-28 14:00:40|21532.73|21412.73|21534.97|21414.97|21534.97|21414.97|21532.73|21412.73|9
1638108050000|2021-11-28 14:00:50|21535.03|21415.03|21537.2|21417.2|21537.2|21417.2|21535.03|21415.03|9
1638108060000|2021-11-28 14:01:00|21537.54|21417.54|21542.31|21422.31|21542.31|21422.31|21537.54|21417.54|10
1638108070000|2021-11-28 14:01:10|21542.03|21422.03|21542.41|21422.41|21542.72|21422.72|21541.93|21421.93|10
1638108080000|2021-11-28 14:01:20|21542.79|21422.79|21545.31|21425.31|21545.31|21425.31|21542.79|21422.79|9
1638108090000|2021-11-28 14:01:30|21544.63|21424.63|21546.46|21426.46|21546.73|21426.73|21544.63|21424.63|7
1638108100000|2021-11-28 14:01:40|21546.47|21426.47|21547.38|21427.38|21548.51|21428.51|21546.47|21426.47|9
1638108110000|2021-11-28 14:01:50|21547.83|21427.83|21549.11|21429.11|21549.48|21429.48|21547.83|21427.83|10
1638108120000|2021-11-28 14:02:00|21549.12|21429.12|21547.19|21427.19|21549.12|21429.12|21547.19|21427.19|10
1638108130000|2021-11-28 14:02:10|21545.8|21425.8|21545.09|21425.09|21545.8|21425.8|21544.75|21424.75|10
1638108140000|2021-11-28 14:02:20|21545.06|21425.06|21544.44|21424.44|21545.81|21425.81|21544.44|21424.44|10
1638108150000|2021-11-28 14:02:30|21544.27|21424.27|21544.68|21424.68|21544.93|21424.93|21544.27|21424.27|8
1638108160000|2021-11-28 14:02:40|21544.86|21424.86|21544.35|21424.35|21546.46|21426.46|21544.35|21424.35|9
1638108170000|2021-11-28 14:02:50|21544.23|21424.23|21546.07|21426.07|21546.12|21426.12|21543.98|21423.98|10
1638108180000|2021-11-28 14:03:00|21546.23|21426.23|21550.82|21430.82|21550.82|21430.82|21546.01|21426.01|9
1638108190000|2021-11-28 14:03:10|21551.22|21431.22|21553.62|21433.62|21554.53|21434.53|21551.22|21431.22|10
1638108200000|2021-11-28 14:03:20|21554.18|21434.18|21551.98|21431.98|21554.18|21434.18|21551.98|21431.98|8
1638108210000|2021-11-28 14:03:30|21551.91|21431.91|21552.06|21432.06|21552.27|21432.27|21551.52|21431.52|6
1638108220000|2021-11-28 14:03:40|21552.43|21432.43|21552.05|21432.05|21552.69|21432.69|21551.83|21431.83|9
1638108230000|2021-11-28 14:03:50|21553.56|21433.56|21552.02|21432.02|21553.56|21433.56|21551.91|21431.91|9
1638108240000|2021-11-28 14:04:00|21552.13|21432.13|21556|21436|21556|21436|21552.06|21432.06|8
1638108250000|2021-11-28 14:04:10|21555.58|21435.58|21557.4|21437.4|21557.4|21437.4|21555.2|21435.2|8
1638108260000|2021-11-28 14:04:20|21557.54|21437.54|21559.18|21439.18|21559.3|21439.3|21557.54|21437.54|10
1638108270000|2021-11-28 14:04:30|21559.31|21439.31|21560.81|21440.81|21560.81|21440.81|21558.75|21438.75|9
1638108280000|2021-11-28 14:04:40|21561.18|21441.18|21563.13|21443.13|21564.85|21444.85|21561.18|21441.18|9
1638108290000|2021-11-28 14:04:50|21563.29|21443.29|21562.98|21442.98|21563.31|21443.31|21562.73|21442.73|7
1638108300000|2021-11-28 14:05:00|21562.66|21442.66|21563.01|21443.01|21563.19|21443.19|21562.66|21442.66|10
1638108310000|2021-11-28 14:05:10|21562.77|21442.77|21562.94|21442.94|21563.78|21443.78|21562.77|21442.77|10
1638108320000|2021-11-28 14:05:20|21562.96|21442.96|21561.92|21441.92|21563.79|21443.79|21561.92|21441.92|8
1638108330000|2021-11-28 14:05:30|21561.76|21441.76|21560.74|21440.74|21561.96|21441.96|21559.46|21439.46|10
1638108340000|2021-11-28 14:05:40|21560.85|21440.85|21562.81|21442.81|21563.03|21443.03|21559.1|21439.1|10
1638108350000|2021-11-28 14:05:50|21562.16|21442.16|21560.28|21440.28|21562.16|21442.16|21560.26|21440.26|10
1638108360000|2021-11-28 14:06:00|21560.54|21440.54|21557.06|21437.06|21560.69|21440.69|21556.96|21436.96|7
1638108370000|2021-11-28 14:06:10|21556.34|21436.34|21554.53|21434.53|21556.34|21436.34|21553.44|21433.44|10
1638108380000|2021-11-28 14:06:20|21554.59|21434.59|21555.64|21435.64|21555.64|21435.64|21553.98|21433.98|7
1638108390000|2021-11-28 14:06:30|21555.54|21435.54|21552.38|21432.38|21555.95|21435.95|21552.38|21432.38|9
1638108400000|2021-11-28 14:06:40|21551.71|21431.71|21545.1|21425.1|21551.71|21431.71|21545.1|21425.1|9
1638108410000|2021-11-28 14:06:50|21545.35|21425.35|21540.72|21420.72|21545.35|21425.35|21540.72|21420.72|9
1638108420000|2021-11-28 14:07:00|21540.26|21420.26|21537.01|21417.01|21540.26|21420.26|21537.01|21417.01|9
1638108430000|2021-11-28 14:07:10|21536.84|21416.84|21533.01|21413.01|21536.84|21416.84|21533.01|21413.01|9
1638108440000|2021-11-28 14:07:20|21533.07|21413.07|21527.42|21407.42|21533.07|21413.07|21527.42|21407.42|10
1638108450000|2021-11-28 14:07:30|21527.39|21407.39|21525.4|21405.4|21527.39|21407.39|21523.89|21403.89|9
1638108460000|2021-11-28 14:07:40|21525.46|21405.46|21523.25|21403.25|21525.46|21405.46|21522.69|21402.69|10
1638108470000|2021-11-28 14:07:50|21522.7|21402.7|21521.96|21401.96|21522.7|21402.7|21520.58|21400.58|10
1638108480000|2021-11-28 14:08:00|21521.91|21401.91|21520.05|21400.05|21521.91|21401.91|21519.99|21399.99|9
1638108490000|2021-11-28 14:08:10|21520.14|21400.14|21517.86|21397.86|21520.14|21400.14|21517.71|21397.71|9
1638108500000|2021-11-28 14:08:20|21518.54|21398.54|21520.11|21400.11|21520.11|21400.11|21518.21|21398.21|10
1638108510000|2021-11-28 14:08:30|21520.41|21400.41|21522.09|21402.09|21522.09|21402.09|21520.35|21400.35|8
1638108520000|2021-11-28 14:08:40|21521.36|21401.36|21523.77|21403.77|21523.77|21403.77|21520.91|21400.91|10
1638108530000|2021-11-28 14:08:50|21523.91|21403.91|21525.6|21405.6|21525.6|21405.6|21523.91|21403.91|9
1638108540000|2021-11-28 14:09:00|21525.67|21405.67|21529.69|21409.69|21529.69|21409.69|21525.67|21405.67|9
1638108550000|2021-11-28 14:09:10|21530.8|21410.8|21527.84|21407.84|21530.8|21410.8|21527.84|21407.84|9
1638108560000|2021-11-28 14:09:20|21528.45|21408.45|21524.44|21404.44|21528.45|21408.45|21524.44|21404.44|10
1638108570000|2021-11-28 14:09:30|21524.24|21404.24|21523.65|21403.65|21524.36|21404.36|21522.7|21402.7|8
1638108580000|2021-11-28 14:09:40|21523.48|21403.48|21521.94|21401.94|21523.48|21403.48|21521.94|21401.94|9
1638108590000|2021-11-28 14:09:50|21521.93|21401.93|21519.26|21399.26|21521.93|21401.93|21519.26|21399.26|9
1638108600000|2021-11-28 14:10:00|21518.93|21398.93|21516.21|21396.21|21520.59|21400.59|21516.01|21396.01|10
1638108610000|2021-11-28 14:10:10|21516.35|21396.35|21519.94|21399.94|21519.94|21399.94|21516.35|21396.35|9
1638108620000|2021-11-28 14:10:20|21520.26|21400.26|21522.86|21402.86|21523.27|21403.27|21520.26|21400.26|10
1638108630000|2021-11-28 14:10:30|21522.9|21402.9|21526.06|21406.06|21527.15|21407.15|21522.9|21402.9|9
1638108640000|2021-11-28 14:10:40|21525.98|21405.98|21523.3|21403.3|21525.98|21405.98|21523.3|21403.3|10
1638108650000|2021-11-28 14:10:50|21524.03|21404.03|21523|21403|21524.19|21404.19|21523|21403|10
1638108660000|2021-11-28 14:11:00|21523.34|21403.34|21522.87|21402.87|21524.05|21404.05|21522.8|21402.8|10
1638108670000|2021-11-28 14:11:10|21523.01|21403.01|21522.95|21402.95|21523.39|21403.39|21522.86|21402.86|6
1638108680000|2021-11-28 14:11:20|21523|21403|21519.47|21399.47|21523.01|21403.01|21519.47|21399.47|9
1638108690000|2021-11-28 14:11:30|21519.38|21399.38|21517.74|21397.74|21519.38|21399.38|21517.74|21397.74|9
1638108700000|2021-11-28 14:11:40|21517.41|21397.41|21517.47|21397.47|21518.37|21398.37|21517.33|21397.33|9
1638108710000|2021-11-28 14:11:50|21517.66|21397.66|21518.31|21398.31|21518.53|21398.53|21517.66|21397.66|9
1638108720000|2021-11-28 14:12:00|21518.37|21398.37|21519.5|21399.5|21519.5|21399.5|21518.33|21398.33|8
1638108730000|2021-11-28 14:12:10|21519.29|21399.29|21520.3|21400.3|21520.8|21400.8|21519.29|21399.29|10
1638108740000|2021-11-28 14:12:20|21520.01|21400.01|21518.51|21398.51|21520.01|21400.01|21518.45|21398.45|9
1638108750000|2021-11-28 14:12:30|21518.33|21398.33|21513.82|21393.82|21518.5|21398.5|21513.7|21393.7|10
1638108760000|2021-11-28 14:12:40|21513.85|21393.85|21511.58|21391.58|21515.38|21395.38|21511.45|21391.45|10
1638108770000|2021-11-28 14:12:50|21511.48|21391.48|21509.34|21389.34|21511.48|21391.48|21509.34|21389.34|8
1638108780000|2021-11-28 14:13:00|21509.17|21389.17|21509.08|21389.08|21509.17|21389.17|21508.02|21388.02|10
1638108790000|2021-11-28 14:13:10|21509.03|21389.03|21506.91|21386.91|21509.03|21389.03|21506.91|21386.91|9
1638108800000|2021-11-28 14:13:20|21506.92|21386.92|21494.1|21374.1|21506.93|21386.93|21494.1|21374.1|10
1638108810000|2021-11-28 14:13:30|21493.59|21373.59|21486.16|21366.16|21493.59|21373.59|21486.16|21366.16|10
1638108820000|2021-11-28 14:13:40|21485.67|21365.67|21482|21362|21485.67|21365.67|21481.82|21361.82|10
1638108830000|2021-11-28 14:13:50|21480.89|21360.89|21477.85|21357.85|21480.89|21360.89|21477.85|21357.85|10
1638108840000|2021-11-28 14:14:00|21476.84|21356.84|21466.28|21346.28|21476.84|21356.84|21466.28|21346.28|10
1638108850000|2021-11-28 14:14:10|21459.54|21339.54|21444.43|21324.43|21459.54|21339.54|21444.43|21324.43|10
1638108860000|2021-11-28 14:14:20|21444.62|21324.62|21439.2|21319.2|21444.62|21324.62|21439.2|21319.2|10
1638108870000|2021-11-28 14:14:30|21437.77|21317.77|21413.76|21293.76|21437.77|21317.77|21413.76|21293.76|10
1638108880000|2021-11-28 14:14:40|21412.83|21292.83|21407.85|21287.85|21412.83|21292.83|21402.71|21282.71|10
1638108890000|2021-11-28 14:14:50|21407.59|21287.59|21411.75|21291.75|21411.87|21291.87|21407.1|21287.1|10
1638108900000|2021-11-28 14:15:00|21411.85|21291.85|21416.29|21296.29|21416.29|21296.29|21411.85|21291.85|10
1638108910000|2021-11-28 14:15:10|21416.32|21296.32|21407.52|21287.52|21416.32|21296.32|21407.52|21287.52|10
1638108920000|2021-11-28 14:15:20|21403.88|21283.88|21402.52|21282.52|21403.88|21283.88|21402.52|21282.52|10
1638108930000|2021-11-28 14:15:30|21402.5|21282.5|21398.02|21278.02|21403.33|21283.33|21398.02|21278.02|10
1638108940000|2021-11-28 14:15:40|21396.44|21276.44|21392.86|21272.86|21396.44|21276.44|21392.86|21272.86|10
1638108950000|2021-11-28 14:15:50|21392.5|21272.5|21388.03|21268.03|21392.5|21272.5|21388.03|21268.03|9
1638108960000|2021-11-28 14:16:00|21386.6|21266.6|21383.31|21263.31|21386.6|21266.6|21383.31|21263.31|9
1638108970000|2021-11-28 14:16:10|21383.26|21263.26|21381.33|21261.33|21383.26|21263.26|21381.33|21261.33|10
1638108980000|2021-11-28 14:16:20|21380.35|21260.35|21378.92|21258.92|21380.35|21260.35|21376.38|21256.38|10
1638108990000|2021-11-28 14:16:30|21379.38|21259.38|21399.83|21279.83|21399.83|21279.83|21379.14|21259.14|10
1638109000000|2021-11-28 14:16:40|21400.09|21280.09|21407.07|21287.07|21407.07|21287.07|21400.09|21280.09|9
1638109010000|2021-11-28 14:16:50|21406.74|21286.74|21403.05|21283.05|21406.74|21286.74|21403.05|21283.05|10
1638109020000|2021-11-28 14:17:00|21403.15|21283.15|21407.65|21287.65|21407.65|21287.65|21403.02|21283.02|10
1638109030000|2021-11-28 14:17:10|21407.95|21287.95|21417.91|21297.91|21417.91|21297.91|21407.95|21287.95|10
1638109040000|2021-11-28 14:17:20|21418.49|21298.49|21423.65|21303.65|21423.65|21303.65|21418.14|21298.14|10
1638109050000|2021-11-28 14:17:30|21423.99|21303.99|21423.26|21303.26|21424.76|21304.76|21423.26|21303.26|10
1638109060000|2021-11-28 14:17:40|21422.39|21302.39|21421.36|21301.36|21423.54|21303.54|21420.67|21300.67|10
1638109070000|2021-11-28 14:17:50|21421.97|21301.97|21427.23|21307.23|21427.23|21307.23|21421.97|21301.97|9
1638109080000|2021-11-28 14:18:00|21427.96|21307.96|21438.91|21318.91|21438.91|21318.91|21427.96|21307.96|10
1638109090000|2021-11-28 14:18:10|21440.68|21320.68|21437.26|21317.26|21443.5|21323.5|21437.26|21317.26|10
1638109100000|2021-11-28 14:18:20|21434.62|21314.62|21434.66|21314.66|21434.9|21314.9|21433.94|21313.94|10
1638109110000|2021-11-28 14:18:30|21434.72|21314.72|21437.28|21317.28|21437.28|21317.28|21434.72|21314.72|9
1638109120000|2021-11-28 14:18:40|21437.22|21317.22|21450.29|21330.29|21450.29|21330.29|21437.22|21317.22|10
1638109130000|2021-11-28 14:18:50|21450.1|21330.1|21454.14|21334.14|21454.14|21334.14|21450.1|21330.1|10
1638109140000|2021-11-28 14:19:00|21454.49|21334.49|21459.04|21339.04|21459.04|21339.04|21454.49|21334.49|10
1638109150000|2021-11-28 14:19:10|21459.74|21339.74|21463.86|21343.86|21463.86|21343.86|21459.51|21339.51|10
1638109160000|2021-11-28 14:19:20|21463.5|21343.5|21466.85|21346.85|21467.64|21347.64|21463.5|21343.5|9
1638109170000|2021-11-28 14:19:30|21467.34|21347.34|21468.59|21348.59|21468.59|21348.59|21466.95|21346.95|9
1638109180000|2021-11-28 14:19:40|21469.46|21349.46|21473.39|21353.39|21473.48|21353.48|21469.46|21349.46|10
1638109190000|2021-11-28 14:19:50|21474.36|21354.36|21471.73|21351.73|21474.86|21354.86|21471.7|21351.7|9
1638109200000|2021-11-28 14:20:00|21471.87|21351.87|21472.45|21352.45|21472.45|21352.45|21471.87|21351.87|10
1638109210000|2021-11-28 14:20:10|21472.42|21352.42|21474.74|21354.74|21474.74|21354.74|21471.88|21351.88|10
1638109220000|2021-11-28 14:20:20|21475.78|21355.78|21472.75|21352.75|21476.64|21356.64|21472.71|21352.71|10
1638109230000|2021-11-28 14:20:30|21473.08|21353.08|21470.58|21350.58|21473.08|21353.08|21470.58|21350.58|10
1638109240000|2021-11-28 14:20:40|21470.49|21350.49|21470.45|21350.45|21470.69|21350.69|21469.95|21349.95|10
1638109250000|2021-11-28 14:20:50|21470.05|21350.05|21468.46|21348.46|21470.05|21350.05|21468.42|21348.42|10
1638109260000|2021-11-28 14:21:00|21469.25|21349.25|21465.77|21345.77|21469.25|21349.25|21465.77|21345.77|10
1638109270000|2021-11-28 14:21:10|21465.84|21345.84|21465.93|21345.93|21467.22|21347.22|21465.84|21345.84|9
1638109280000|2021-11-28 14:21:20|21466.12|21346.12|21468.87|21348.87|21468.87|21348.87|21466.06|21346.06|10
1638109290000|2021-11-28 14:21:30|21469.38|21349.38|21474.93|21354.93|21474.93|21354.93|21469.38|21349.38|10
1638109300000|2021-11-28 14:21:40|21474.83|21354.83|21485.55|21365.55|21485.55|21365.55|21474.83|21354.83|10
1638109310000|2021-11-28 14:21:50|21486.48|21366.48|21490.4|21370.4|21490.4|21370.4|21486.45|21366.45|9
1638109320000|2021-11-28 14:22:00|21490.62|21370.62|21493.04|21373.04|21493.04|21373.04|21490.62|21370.62|10
1638109330000|2021-11-28 14:22:10|21493.49|21373.49|21497.28|21377.28|21497.72|21377.72|21493.49|21373.49|9
1638109340000|2021-11-28 14:22:20|21496.58|21376.58|21495.16|21375.16|21496.58|21376.58|21495.16|21375.16|10
1638109350000|2021-11-28 14:22:30|21495.01|21375.01|21492.17|21372.17|21495.01|21375.01|21492.17|21372.17|9
1638109360000|2021-11-28 14:22:40|21492.2|21372.2|21494.79|21374.79|21494.79|21374.79|21492.2|21372.2|9
1638109370000|2021-11-28 14:22:50|21495.37|21375.37|21498.7|21378.7|21498.7|21378.7|21495.37|21375.37|8
1638109380000|2021-11-28 14:23:00|21499.52|21379.52|21500.58|21380.58|21500.58|21380.58|21498.84|21378.84|10
1638109390000|2021-11-28 14:23:10|21500.54|21380.54|21500.53|21380.53|21500.73|21380.73|21500.14|21380.14|10
1638109400000|2021-11-28 14:23:20|21501.51|21381.51|21500.6|21380.6|21501.51|21381.51|21500.57|21380.57|9
1638109410000|2021-11-28 14:23:30|21500.54|21380.54|21499.01|21379.01|21500.7|21380.7|21498.85|21378.85|9
1638109420000|2021-11-28 14:23:40|21498.77|21378.77|21498.32|21378.32|21498.77|21378.77|21498.29|21378.29|8
1638109430000|2021-11-28 14:23:50|21498.34|21378.34|21499.33|21379.33|21499.6|21379.6|21498.34|21378.34|10
1638109440000|2021-11-28 14:24:00|21499.37|21379.37|21500.38|21380.38|21501.54|21381.54|21499.32|21379.32|10
1638109450000|2021-11-28 14:24:10|21500.27|21380.27|21497.65|21377.65|21500.27|21380.27|21497.65|21377.65|9
1638109460000|2021-11-28 14:24:20|21498.56|21378.56|21495.75|21375.75|21498.56|21378.56|21495.33|21375.33|10
1638109470000|2021-11-28 14:24:30|21496|21376|21497.71|21377.71|21497.81|21377.81|21496|21376|9
1638109480000|2021-11-28 14:24:40|21499.81|21379.81|21502.01|21382.01|21502.01|21382.01|21499.45|21379.45|10
1638109490000|2021-11-28 14:24:50|21501.74|21381.74|21505.37|21385.37|21505.37|21385.37|21501.22|21381.22|10
1638109500000|2021-11-28 14:25:00|21505.51|21385.51|21509.3|21389.3|21509.3|21389.3|21505.51|21385.51|10
1638109510000|2021-11-28 14:25:10|21510.64|21390.64|21513.22|21393.22|21514.45|21394.45|21510.64|21390.64|10
1638109520000|2021-11-28 14:25:20|21513.96|21393.96|21517.16|21397.16|21517.16|21397.16|21513.96|21393.96|10
1638109530000|2021-11-28 14:25:30|21517.95|21397.95|21517.84|21397.84|21518.44|21398.44|21517.39|21397.39|10
1638109540000|2021-11-28 14:25:40|21518.01|21398.01|21526.52|21406.52|21526.52|21406.52|21518.01|21398.01|10
1638109550000|2021-11-28 14:25:50|21526.93|21406.93|21543.54|21423.54|21543.54|21423.54|21526.73|21406.73|10
1638109560000|2021-11-28 14:26:00|21543.85|21423.85|21567.26|21447.26|21567.26|21447.26|21543.85|21423.85|10
1638109570000|2021-11-28 14:26:10|21568.71|21448.71|21583.41|21463.41|21583.41|21463.41|21568.71|21448.71|10
1638109580000|2021-11-28 14:26:20|21583.23|21463.23|21571.07|21451.07|21583.23|21463.23|21570.93|21450.93|10
1638109590000|2021-11-28 14:26:30|21571.36|21451.36|21575.76|21455.76|21575.76|21455.76|21571.16|21451.16|9
1638109600000|2021-11-28 14:26:40|21575.57|21455.57|21575.92|21455.92|21578.06|21458.06|21575.57|21455.57|10
1638109610000|2021-11-28 14:26:50|21582.79|21462.79|21581.45|21461.45|21583.87|21463.87|21581.32|21461.32|10
1638109620000|2021-11-28 14:27:00|21582.53|21462.53|21584.75|21464.75|21584.75|21464.75|21582.53|21462.53|9
1638109630000|2021-11-28 14:27:10|21585.16|21465.16|21588.88|21468.88|21588.88|21468.88|21584.9|21464.9|10
1638109640000|2021-11-28 14:27:20|21589.77|21469.77|21591.95|21471.95|21591.95|21471.95|21588.04|21468.04|10
1638109650000|2021-11-28 14:27:30|21591.65|21471.65|21582.77|21462.77|21591.65|21471.65|21582.71|21462.71|9
1638109660000|2021-11-28 14:27:40|21580.72|21460.72|21573.14|21453.14|21580.72|21460.72|21573.14|21453.14|10
1638109670000|2021-11-28 14:27:50|21572.54|21452.54|21568.94|21448.94|21572.54|21452.54|21568.94|21448.94|9
1638109680000|2021-11-28 14:28:00|21568.31|21448.31|21567.89|21447.89|21570.12|21450.12|21567.89|21447.89|10
1638109690000|2021-11-28 14:28:10|21567.76|21447.76|21566.97|21446.97|21567.76|21447.76|21566.7|21446.7|10
1638109700000|2021-11-28 14:28:20|21567.15|21447.15|21567.59|21447.59|21568.02|21448.02|21566.63|21446.63|10
1638109710000|2021-11-28 14:28:30|21567.6|21447.6|21566.59|21446.59|21567.81|21447.81|21566.59|21446.59|10
1638109720000|2021-11-28 14:28:40|21564.27|21444.27|21552.31|21432.31|21564.27|21444.27|21552.31|21432.31|10
1638109730000|2021-11-28 14:28:50|21551.8|21431.8|21549.41|21429.41|21553.79|21433.79|21548.95|21428.95|10
1638109740000|2021-11-28 14:29:00|21549.62|21429.62|21547.52|21427.52|21549.89|21429.89|21546.69|21426.69|10
1638109750000|2021-11-28 14:29:10|21547.61|21427.61|21549.13|21429.13|21550.37|21430.37|21547.61|21427.61|9
1638109760000|2021-11-28 14:29:20|21550.49|21430.49|21553.03|21433.03|21553.03|21433.03|21550.3|21430.3|10
1638109770000|2021-11-28 14:29:30|21553.38|21433.38|21553.57|21433.57|21555.22|21435.22|21553.38|21433.38|9
1638109780000|2021-11-28 14:29:40|21553.99|21433.99|21553.16|21433.16|21555.04|21435.04|21553.16|21433.16|9
1638109790000|2021-11-28 14:29:50|21553.64|21433.64|21549.59|21429.59|21553.64|21433.64|21549.51|21429.51|10
1638109800000|2021-11-28 14:30:00|21549.02|21429.02|21545.46|21425.46|21550|21430|21545.46|21425.46|9
1638109810000|2021-11-28 14:30:10|21545.34|21425.34|21543.09|21423.09|21545.71|21425.71|21543.09|21423.09|10
1638109820000|2021-11-28 14:30:20|21542.46|21422.46|21542.59|21422.59|21543.85|21423.85|21542.46|21422.46|10
1638109830000|2021-11-28 14:30:30|21542.94|21422.94|21542.27|21422.27|21543.27|21423.27|21542.09|21422.09|10
1638109840000|2021-11-28 14:30:40|21543.39|21423.39|21546.14|21426.14|21546.14|21426.14|21543.15|21423.15|9
1638109850000|2021-11-28 14:30:50|21546.18|21426.18|21551.45|21431.45|21551.45|21431.45|21546.18|21426.18|10
1638109860000|2021-11-28 14:31:00|21551.81|21431.81|21553.74|21433.74|21554.46|21434.46|21551.81|21431.81|10
1638109870000|2021-11-28 14:31:10|21554.92|21434.92|21557.38|21437.38|21557.48|21437.48|21554.92|21434.92|10
1638109880000|2021-11-28 14:31:20|21557.77|21437.77|21558.43|21438.43|21558.51|21438.51|21557.4|21437.4|10
1638109890000|2021-11-28 14:31:30|21558.35|21438.35|21560.53|21440.53|21560.53|21440.53|21558.34|21438.34|10
1638109900000|2021-11-28 14:31:40|21560.7|21440.7|21560.9|21440.9|21561.88|21441.88|21560.61|21440.61|10
1638109910000|2021-11-28 14:31:50|21560.6|21440.6|21564.2|21444.2|21564.85|21444.85|21560.6|21440.6|9
1638109920000|2021-11-28 14:32:00|21564.75|21444.75|21566.99|21446.99|21566.99|21446.99|21564.75|21444.75|10
1638109930000|2021-11-28 14:32:10|21566.69|21446.69|21564.99|21444.99|21566.69|21446.69|21564.99|21444.99|10
1638109940000|2021-11-28 14:32:20|21564.51|21444.51|21562.68|21442.68|21564.51|21444.51|21562.68|21442.68|10
1638109950000|2021-11-28 14:32:30|21562.84|21442.84|21563.79|21443.79|21563.79|21443.79|21561.85|21441.85|10
1638109960000|2021-11-28 14:32:40|21563.72|21443.72|21565.01|21445.01|21565.01|21445.01|21563.25|21443.25|10
1638109970000|2021-11-28 14:32:50|21565.2|21445.2|21564.67|21444.67|21567.5|21447.5|21564.59|21444.59|9
1638109980000|2021-11-28 14:33:00|21566.44|21446.44|21568.3|21448.3|21568.42|21448.42|21566.36|21446.36|10
1638109990000|2021-11-28 14:33:10|21568.48|21448.48|21569.57|21449.57|21569.57|21449.57|21568.02|21448.02|10
1638110000000|2021-11-28 14:33:20|21570.43|21450.43|21575.39|21455.39|21575.39|21455.39|21570.43|21450.43|10
1638110010000|2021-11-28 14:33:30|21575.78|21455.78|21583.1|21463.1|21583.1|21463.1|21575.78|21455.78|10
1638110020000|2021-11-28 14:33:40|21582.77|21462.77|21584.26|21464.26|21584.26|21464.26|21581.98|21461.98|10
1638110030000|2021-11-28 14:33:50|21585.3|21465.3|21585.99|21465.99|21587.54|21467.54|21584.91|21464.91|10
1638110040000|2021-11-28 14:34:00|21586.43|21466.43|21587.15|21467.15|21587.47|21467.47|21586.43|21466.43|9
1638110050000|2021-11-28 14:34:10|21588.57|21468.57|21591.85|21471.85|21593.36|21473.36|21588.57|21468.57|10
1638110060000|2021-11-28 14:34:20|21591.71|21471.71|21590.91|21470.91|21592.28|21472.28|21590.3|21470.3|10
1638110070000|2021-11-28 14:34:30|21591.09|21471.09|21592.05|21472.05|21592.05|21472.05|21589.11|21469.11|10
1638110080000|2021-11-28 14:34:40|21592.19|21472.19|21591.04|21471.04|21592.24|21472.24|21591.04|21471.04|10
1638110090000|2021-11-28 14:34:50|21590.29|21470.29|21585.74|21465.74|21590.29|21470.29|21585.69|21465.69|8
1638110100000|2021-11-28 14:35:00|21585.78|21465.78|21586.49|21466.49|21586.49|21466.49|21584.7|21464.7|8
1638110110000|2021-11-28 14:35:10|21586.06|21466.06|21584|21464|21586.72|21466.72|21583.77|21463.77|9
1638110120000|2021-11-28 14:35:20|21583.42|21463.42|21582.01|21462.01|21583.42|21463.42|21581.77|21461.77|10
1638110130000|2021-11-28 14:35:30|21582.28|21462.28|21583.54|21463.54|21583.54|21463.54|21582.05|21462.05|9
1638110140000|2021-11-28 14:35:40|21583.73|21463.73|21582.85|21462.85|21583.73|21463.73|21582.85|21462.85|9
1638110150000|2021-11-28 14:35:50|21582.84|21462.84|21581.63|21461.63|21582.99|21462.99|21581.63|21461.63|10
1638110160000|2021-11-28 14:36:00|21580.6|21460.6|21574.48|21454.48|21580.6|21460.6|21574.31|21454.31|9
1638110170000|2021-11-28 14:36:10|21574.51|21454.51|21572.44|21452.44|21574.59|21454.59|21572.44|21452.44|9
1638110180000|2021-11-28 14:36:20|21572.31|21452.31|21568.68|21448.68|21572.31|21452.31|21568.1|21448.1|10
1638110190000|2021-11-28 14:36:30|21569.36|21449.36|21570.95|21450.95|21570.95|21450.95|21569.36|21449.36|10
1638110200000|2021-11-28 14:36:40|21571.01|21451.01|21573.1|21453.1|21573.1|21453.1|21571.01|21451.01|9
1638110210000|2021-11-28 14:36:50|21573.15|21453.15|21571.45|21451.45|21574.37|21454.37|21571.26|21451.26|10
1638110220000|2021-11-28 14:37:00|21571.44|21451.44|21569.16|21449.16|21571.44|21451.44|21568.54|21448.54|10
1638110230000|2021-11-28 14:37:10|21568.88|21448.88|21567.56|21447.56|21568.88|21448.88|21567.36|21447.36|10
1638110240000|2021-11-28 14:37:20|21567.55|21447.55|21564.87|21444.87|21567.55|21447.55|21564.57|21444.57|9
1638110250000|2021-11-28 14:37:30|21564.94|21444.94|21562.08|21442.08|21564.94|21444.94|21562.08|21442.08|10
1638110260000|2021-11-28 14:37:40|21562.62|21442.62|21555.56|21435.56|21562.62|21442.62|21555.56|21435.56|9
1638110270000|2021-11-28 14:37:50|21555.16|21435.16|21553.12|21433.12|21555.16|21435.16|21552.15|21432.15|10
1638110280000|2021-11-28 14:38:00|21553.02|21433.02|21551.58|21431.58|21553.02|21433.02|21551.09|21431.09|10
1638110290000|2021-11-28 14:38:10|21551.55|21431.55|21550.12|21430.12|21551.74|21431.74|21550.12|21430.12|10
1638110300000|2021-11-28 14:38:20|21549.18|21429.18|21549.31|21429.31|21549.34|21429.34|21548.38|21428.38|10
1638110310000|2021-11-28 14:38:30|21549.72|21429.72|21550.36|21430.36|21551.97|21431.97|21549.72|21429.72|9
1638110320000|2021-11-28 14:38:40|21550.54|21430.54|21549.08|21429.08|21550.54|21430.54|21549.08|21429.08|7
1638110330000|2021-11-28 14:38:50|21548.94|21428.94|21549.35|21429.35|21549.67|21429.67|21548.94|21428.94|10
1638110340000|2021-11-28 14:39:00|21549.43|21429.43|21548.96|21428.96|21549.43|21429.43|21548.66|21428.66|7
1638110350000|2021-11-28 14:39:10|21549.11|21429.11|21548.89|21428.89|21549.72|21429.72|21548.41|21428.41|10
1638110360000|2021-11-28 14:39:20|21548.83|21428.83|21549.37|21429.37|21549.55|21429.55|21548.83|21428.83|9
1638110370000|2021-11-28 14:39:30|21549.43|21429.43|21549.53|21429.53|21549.56|21429.56|21549.14|21429.14|9
1638110380000|2021-11-28 14:39:40|21551.32|21431.32|21551.52|21431.52|21553|21433|21551.32|21431.32|10
1638110390000|2021-11-28 14:39:50|21551.4|21431.4|21551.27|21431.27|21551.52|21431.52|21550.98|21430.98|10
1638110400000|2021-11-28 14:40:00|21551.41|21431.41|21551.42|21431.42|21551.96|21431.96|21550.84|21430.84|10
1638110410000|2021-11-28 14:40:10|21551.34|21431.34|21547.74|21427.74|21551.62|21431.62|21547.74|21427.74|10
1638110420000|2021-11-28 14:40:20|21546.46|21426.46|21543.51|21423.51|21547.41|21427.41|21543.51|21423.51|10
1638110430000|2021-11-28 14:40:30|21543.75|21423.75|21537.73|21417.73|21543.75|21423.75|21537.73|21417.73|10
1638110440000|2021-11-28 14:40:40|21537.66|21417.66|21532.96|21412.96|21537.66|21417.66|21532.96|21412.96|9
1638110450000|2021-11-28 14:40:50|21533.19|21413.19|21532.3|21412.3|21533.19|21413.19|21531.9|21411.9|10
1638110460000|2021-11-28 14:41:00|21531.42|21411.42|21522.6|21402.6|21531.42|21411.42|21522.6|21402.6|9
1638110470000|2021-11-28 14:41:10|21521.65|21401.65|21522.33|21402.33|21522.71|21402.71|21521.29|21401.29|10
1638110480000|2021-11-28 14:41:20|21522.17|21402.17|21521.86|21401.86|21523.86|21403.86|21521.72|21401.72|10
1638110490000|2021-11-28 14:41:30|21521.49|21401.49|21523.87|21403.87|21523.87|21403.87|21520.94|21400.94|10
1638110500000|2021-11-28 14:41:40|21523.52|21403.52|21522|21402|21523.52|21403.52|21522|21402|10
1638110510000|2021-11-28 14:41:50|21521.71|21401.71|21519.63|21399.63|21521.71|21401.71|21519.63|21399.63|9
1638110520000|2021-11-28 14:42:00|21519.52|21399.52|21518.45|21398.45|21519.52|21399.52|21517.83|21397.83|10
1638110530000|2021-11-28 14:42:10|21518.42|21398.42|21517.28|21397.28|21518.47|21398.47|21517.14|21397.14|10
1638110540000|2021-11-28 14:42:20|21517.24|21397.24|21517.76|21397.76|21518.15|21398.15|21517.18|21397.18|9
1638110550000|2021-11-28 14:42:30|21517.83|21397.83|21512.86|21392.86|21517.83|21397.83|21512.86|21392.86|10
1638110560000|2021-11-28 14:42:40|21512.54|21392.54|21507.47|21387.47|21512.54|21392.54|21507.25|21387.25|10
1638110570000|2021-11-28 14:42:50|21507.49|21387.49|21506.26|21386.26|21507.5|21387.5|21506.26|21386.26|10
1638110580000|2021-11-28 14:43:00|21505.42|21385.42|21502.07|21382.07|21505.42|21385.42|21502.07|21382.07|10
1638110590000|2021-11-28 14:43:10|21501.48|21381.48|21496.47|21376.47|21501.48|21381.48|21496.47|21376.47|10
1638110600000|2021-11-28 14:43:20|21496.27|21376.27|21493.33|21373.33|21496.27|21376.27|21493.28|21373.28|10
1638110610000|2021-11-28 14:43:30|21491.99|21371.99|21494.87|21374.87|21494.87|21374.87|21491.71|21371.71|9
1638110620000|2021-11-28 14:43:40|21495.24|21375.24|21496.63|21376.63|21496.63|21376.63|21494.89|21374.89|9
1638110630000|2021-11-28 14:43:50|21496.82|21376.82|21496.26|21376.26|21498.33|21378.33|21495.74|21375.74|10
1638110640000|2021-11-28 14:44:00|21495.81|21375.81|21495.5|21375.5|21496.21|21376.21|21495.2|21375.2|9
1638110650000|2021-11-28 14:44:10|21495.38|21375.38|21493.99|21373.99|21495.38|21375.38|21493.99|21373.99|9
1638110660000|2021-11-28 14:44:20|21493.76|21373.76|21491.38|21371.38|21493.76|21373.76|21490.73|21370.73|9
1638110670000|2021-11-28 14:44:30|21491.18|21371.18|21489.05|21369.05|21491.69|21371.69|21488.92|21368.92|10
1638110680000|2021-11-28 14:44:40|21489.89|21369.89|21489.86|21369.86|21491.12|21371.12|21488.99|21368.99|9
1638110690000|2021-11-28 14:44:50|21489.59|21369.59|21489.48|21369.48|21489.99|21369.99|21489.18|21369.18|8
1638110700000|2021-11-28 14:45:00|21489.4|21369.4|21491.75|21371.75|21491.75|21371.75|21489.3|21369.3|9
1638110710000|2021-11-28 14:45:10|21491.86|21371.86|21497.36|21377.36|21497.36|21377.36|21491.86|21371.86|9
1638110720000|2021-11-28 14:45:20|21499.65|21379.65|21505.41|21385.41|21505.41|21385.41|21499.65|21379.65|9
1638110730000|2021-11-28 14:45:30|21506.08|21386.08|21509.5|21389.5|21509.5|21389.5|21506.08|21386.08|10
1638110740000|2021-11-28 14:45:40|21509.59|21389.59|21510.51|21390.51|21510.6|21390.6|21509.04|21389.04|8
1638110750000|2021-11-28 14:45:50|21510.73|21390.73|21510.05|21390.05|21510.73|21390.73|21509.11|21389.11|10
1638110760000|2021-11-28 14:46:00|21509.57|21389.57|21509.28|21389.28|21509.57|21389.57|21508.72|21388.72|9
1638110770000|2021-11-28 14:46:10|21509.21|21389.21|21505.15|21385.15|21509.22|21389.22|21505.15|21385.15|10
1638110780000|2021-11-28 14:46:20|21504.68|21384.68|21501.4|21381.4|21504.68|21384.68|21501.4|21381.4|10
1638110790000|2021-11-28 14:46:30|21500.96|21380.96|21499.11|21379.11|21500.96|21380.96|21498.88|21378.88|9
1638110800000|2021-11-28 14:46:40|21499.13|21379.13|21497.22|21377.22|21499.13|21379.13|21497.22|21377.22|10
1638110810000|2021-11-28 14:46:50|21496.32|21376.32|21492.79|21372.79|21496.32|21376.32|21492.79|21372.79|8
1638110820000|2021-11-28 14:47:00|21492.55|21372.55|21490.26|21370.26|21492.55|21372.55|21490.02|21370.02|9
1638110830000|2021-11-28 14:47:10|21490.05|21370.05|21488.17|21368.17|21490.22|21370.22|21488.17|21368.17|9
1638110840000|2021-11-28 14:47:20|21488.33|21368.33|21487.28|21367.28|21488.33|21368.33|21486.7|21366.7|10
1638110850000|2021-11-28 14:47:30|21487.26|21367.26|21487.58|21367.58|21487.72|21367.72|21486.65|21366.65|8
1638110860000|2021-11-28 14:47:40|21487.71|21367.71|21486.64|21366.64|21487.87|21367.87|21486.64|21366.64|8
1638110870000|2021-11-28 14:47:50|21486.47|21366.47|21485.01|21365.01|21486.84|21366.84|21484.81|21364.81|8
1638110880000|2021-11-28 14:48:00|21485.66|21365.66|21485.5|21365.5|21485.83|21365.83|21484|21364|8
1638110890000|2021-11-28 14:48:10|21485.49|21365.49|21487.89|21367.89|21487.89|21367.89|21485.31|21365.31|10
1638110900000|2021-11-28 14:48:20|21488.68|21368.68|21486.28|21366.28|21488.68|21368.68|21486.28|21366.28|9
1638110910000|2021-11-28 14:48:30|21486.14|21366.14|21486.72|21366.72|21486.73|21366.73|21486.14|21366.14|8
1638110920000|2021-11-28 14:48:40|21487.03|21367.03|21488.62|21368.62|21488.62|21368.62|21487.03|21367.03|9
1638110930000|2021-11-28 14:48:50|21487.14|21367.14|21489.67|21369.67|21489.67|21369.67|21487.14|21367.14|9
1638110940000|2021-11-28 14:49:00|21490.28|21370.28|21491.8|21371.8|21492.05|21372.05|21489.94|21369.94|8
1638110950000|2021-11-28 14:49:10|21491.84|21371.84|21496.07|21376.07|21496.07|21376.07|21491.84|21371.84|9
1638110960000|2021-11-28 14:49:20|21496.79|21376.79|21497.33|21377.33|21497.33|21377.33|21496.3|21376.3|10
1638110970000|2021-11-28 14:49:30|21497.87|21377.87|21498.77|21378.77|21499.42|21379.42|21497.87|21377.87|10
1638110980000|2021-11-28 14:49:40|21498.85|21378.85|21498.97|21378.97|21500.55|21380.55|21498.73|21378.73|10
1638110990000|2021-11-28 14:49:50|21498.7|21378.7|21497.35|21377.35|21498.7|21378.7|21497.35|21377.35|9
1638111000000|2021-11-28 14:50:00|21497.56|21377.56|21498.57|21378.57|21499.78|21379.78|21497.46|21377.46|8
1638111010000|2021-11-28 14:50:10|21498.77|21378.77|21500.99|21380.99|21500.99|21380.99|21498.77|21378.77|8
1638111020000|2021-11-28 14:50:20|21500.9|21380.9|21501.71|21381.71|21501.92|21381.92|21500.9|21380.9|10
1638111030000|2021-11-28 14:50:30|21501.87|21381.87|21500.74|21380.74|21501.87|21381.87|21500.74|21380.74|9
1638111040000|2021-11-28 14:50:40|21500.32|21380.32|21501|21381|21501.69|21381.69|21500.32|21380.32|10
1638111050000|2021-11-28 14:50:50|21501.07|21381.07|21503.21|21383.21|21503.52|21383.52|21501.07|21381.07|9
1638111060000|2021-11-28 14:51:00|21503.32|21383.32|21504.52|21384.52|21504.52|21384.52|21503.32|21383.32|9
1638111070000|2021-11-28 14:51:10|21504.87|21384.87|21510.06|21390.06|21510.06|21390.06|21504.87|21384.87|10
1638111080000|2021-11-28 14:51:20|21510.41|21390.41|21513.04|21393.04|21513.04|21393.04|21510.41|21390.41|9
1638111090000|2021-11-28 14:51:30|21513.02|21393.02|21515.23|21395.23|21515.23|21395.23|21513.02|21393.02|10
1638111100000|2021-11-28 14:51:40|21515.05|21395.05|21519.33|21399.33|21519.51|21399.51|21515.05|21395.05|10
1638111110000|2021-11-28 14:51:50|21519.36|21399.36|21521.06|21401.06|21521.06|21401.06|21519.36|21399.36|10
1638111120000|2021-11-28 14:52:00|21521.5|21401.5|21522.32|21402.32|21522.32|21402.32|21521.48|21401.48|9
1638111130000|2021-11-28 14:52:10|21522.34|21402.34|21526.2|21406.2|21526.88|21406.88|21522.34|21402.34|9
1638111140000|2021-11-28 14:52:20|21526.69|21406.69|21527.97|21407.97|21528.12|21408.12|21526.69|21406.69|10
1638111150000|2021-11-28 14:52:30|21528.93|21408.93|21530.49|21410.49|21530.49|21410.49|21528.93|21408.93|10
1638111160000|2021-11-28 14:52:40|21531.45|21411.45|21533.71|21413.71|21533.71|21413.71|21531.45|21411.45|10
1638111170000|2021-11-28 14:52:50|21532.57|21412.57|21534.78|21414.78|21534.91|21414.91|21532.57|21412.57|10
1638111180000|2021-11-28 14:53:00|21535.09|21415.09|21535.85|21415.85|21535.85|21415.85|21534.63|21414.63|8
1638111190000|2021-11-28 14:53:10|21535.68|21415.68|21535.16|21415.16|21536.12|21416.12|21535.16|21415.16|10
1638111200000|2021-11-28 14:53:20|21535.31|21415.31|21535.75|21415.75|21536.11|21416.11|21535.24|21415.24|10
1638111210000|2021-11-28 14:53:30|21535.3|21415.3|21536.49|21416.49|21536.49|21416.49|21535.17|21415.17|10
1638111220000|2021-11-28 14:53:40|21536.34|21416.34|21537.28|21417.28|21537.96|21417.96|21536.34|21416.34|10
1638111230000|2021-11-28 14:53:50|21537.97|21417.97|21538.57|21418.57|21539.3|21419.3|21537.91|21417.91|10
1638111240000|2021-11-28 14:54:00|21538.59|21418.59|21540.59|21420.59|21540.62|21420.62|21538.59|21418.59|10
1638111250000|2021-11-28 14:54:10|21540.62|21420.62|21543.86|21423.86|21543.86|21423.86|21540.62|21420.62|9
1638111260000|2021-11-28 14:54:20|21543.58|21423.58|21543.34|21423.34|21544.09|21424.09|21543.34|21423.34|8
1638111270000|2021-11-28 14:54:30|21543.18|21423.18|21542.92|21422.92|21543.18|21423.18|21541.46|21421.46|10
1638111280000|2021-11-28 14:54:40|21542.79|21422.79|21542.96|21422.96|21543.6|21423.6|21542.35|21422.35|9
1638111290000|2021-11-28 14:54:50|21542.91|21422.91|21541.31|21421.31|21542.91|21422.91|21541.31|21421.31|8
1638111300000|2021-11-28 14:55:00|21540.41|21420.41|21541.12|21421.12|21541.41|21421.41|21539.94|21419.94|10
1638111310000|2021-11-28 14:55:10|21541.18|21421.18|21541.21|21421.21|21541.21|21421.21|21540.3|21420.3|9
1638111320000|2021-11-28 14:55:20|21541.2|21421.2|21539.58|21419.58|21541.2|21421.2|21539.39|21419.39|10
1638111330000|2021-11-28 14:55:30|21539.23|21419.23|21540.18|21420.18|21540.18|21420.18|21539.12|21419.12|10
1638111340000|2021-11-28 14:55:40|21540.21|21420.21|21540.59|21420.59|21540.72|21420.72|21539.77|21419.77|9
1638111350000|2021-11-28 14:55:50|21540.81|21420.81|21540.08|21420.08|21541.02|21421.02|21540.08|21420.08|9
1638111360000|2021-11-28 14:56:00|21540.16|21420.16|21537.35|21417.35|21540.16|21420.16|21537.35|21417.35|9
1638111370000|2021-11-28 14:56:10|21537.11|21417.11|21535.32|21415.32|21537.11|21417.11|21535.28|21415.28|9
1638111380000|2021-11-28 14:56:20|21534.33|21414.33|21534.34|21414.34|21534.35|21414.35|21533.51|21413.51|9
1638111390000|2021-11-28 14:56:30|21533.99|21413.99|21536.44|21416.44|21536.44|21416.44|21533.25|21413.25|10
1638111400000|2021-11-28 14:56:40|21535.97|21415.97|21534.8|21414.8|21536.43|21416.43|21534.8|21414.8|10
1638111410000|2021-11-28 14:56:50|21533.7|21413.7|21533.53|21413.53|21534.13|21414.13|21533.44|21413.44|8
1638111420000|2021-11-28 14:57:00|21532.38|21412.38|21530.95|21410.95|21532.38|21412.38|21530.95|21410.95|9
1638111430000|2021-11-28 14:57:10|21530.91|21410.91|21530.28|21410.28|21530.91|21410.91|21530.24|21410.24|9
1638111440000|2021-11-28 14:57:20|21529.39|21409.39|21528.45|21408.45|21529.39|21409.39|21528.45|21408.45|10
1638111450000|2021-11-28 14:57:30|21528.57|21408.57|21529.64|21409.64|21529.64|21409.64|21528.52|21408.52|8
1638111460000|2021-11-28 14:57:40|21529.57|21409.57|21529.08|21409.08|21530.42|21410.42|21529.08|21409.08|10
1638111470000|2021-11-28 14:57:50|21529.06|21409.06|21532.87|21412.87|21532.87|21412.87|21529.06|21409.06|10
1638111480000|2021-11-28 14:58:00|21532.73|21412.73|21533.68|21413.68|21534.02|21414.02|21532.62|21412.62|9
1638111490000|2021-11-28 14:58:10|21533.17|21413.17|21532.97|21412.97|21533.17|21413.17|21531.69|21411.69|10
1638111500000|2021-11-28 14:58:20|21532.64|21412.64|21533.88|21413.88|21533.88|21413.88|21532.55|21412.55|10
1638111510000|2021-11-28 14:58:30|21533.73|21413.73|21534.51|21414.51|21534.51|21414.51|21533.43|21413.43|10
1638111520000|2021-11-28 14:58:40|21534.75|21414.75|21536.3|21416.3|21536.3|21416.3|21534.75|21414.75|10
1638111530000|2021-11-28 14:58:50|21536.52|21416.52|21536.5|21416.5|21537.93|21417.93|21535.87|21415.87|9
1638111540000|2021-11-28 14:59:00|21536.53|21416.53|21536.67|21416.67|21537.51|21417.51|21536.53|21416.53|9
1638111550000|2021-11-28 14:59:10|21535.48|21415.48|21536.65|21416.65|21536.65|21416.65|21534.25|21414.25|10
1638111560000|2021-11-28 14:59:20|21537.38|21417.38|21538.59|21418.59|21538.59|21418.59|21537.34|21417.34|10
1638111570000|2021-11-28 14:59:30|21538.13|21418.13|21537.75|21417.75|21538.94|21418.94|21537.75|21417.75|10
1638111580000|2021-11-28 14:59:40|21537.94|21417.94|21537.65|21417.65|21538.06|21418.06|21537.53|21417.53|8
1638111590000|2021-11-28 14:59:50|21537.71|21417.71|21538.71|21418.71|21538.71|21418.71|21537.35|21417.35|9
1638111600000|2021-11-28 15:00:00|21538.74|21418.74|21541.68|21421.68|21541.88|21421.88|21538.63|21418.63|9
1638111610000|2021-11-28 15:00:10|21541.02|21421.02|21542.1|21422.1|21542.1|21422.1|21540.26|21420.26|9
1638111620000|2021-11-28 15:00:20|21542.79|21422.79|21543.41|21423.41|21543.41|21423.41|21542.73|21422.73|10
1638111630000|2021-11-28 15:00:30|21543.5|21423.5|21544.61|21424.61|21544.98|21424.98|21543.44|21423.44|10
1638111640000|2021-11-28 15:00:40|21544.81|21424.81|21547.22|21427.22|21547.55|21427.55|21544.81|21424.81|10
1638111650000|2021-11-28 15:00:50|21547.04|21427.04|21545.49|21425.49|21547.27|21427.27|21545.49|21425.49|9
1638111660000|2021-11-28 15:01:00|21545.4|21425.4|21546.59|21426.59|21546.62|21426.62|21544.47|21424.47|9
1638111670000|2021-11-28 15:01:10|21546.65|21426.65|21548.1|21428.1|21548.13|21428.13|21546.28|21426.28|9
1638111680000|2021-11-28 15:01:20|21548.93|21428.93|21549.05|21429.05|21549.61|21429.61|21548.93|21428.93|9
1638111690000|2021-11-28 15:01:30|21549.26|21429.26|21553.08|21433.08|21553.08|21433.08|21549.26|21429.26|9
1638111700000|2021-11-28 15:01:40|21552.99|21432.99|21552.7|21432.7|21553.85|21433.85|21552.7|21432.7|10
1638111710000|2021-11-28 15:01:50|21552.86|21432.86|21554.35|21434.35|21554.54|21434.54|21552.76|21432.76|10
1638111720000|2021-11-28 15:02:00|21554.21|21434.21|21554.08|21434.08|21554.78|21434.78|21554.08|21434.08|9
1638111730000|2021-11-28 15:02:10|21554.14|21434.14|21554.17|21434.17|21554.49|21434.49|21553.33|21433.33|8
1638111740000|2021-11-28 15:02:20|21553.77|21433.77|21553.26|21433.26|21553.91|21433.91|21552.59|21432.59|10
1638111750000|2021-11-28 15:02:30|21553.23|21433.23|21552.65|21432.65|21554.24|21434.24|21552.65|21432.65|10
1638111760000|2021-11-28 15:02:40|21552.96|21432.96|21554.69|21434.69|21554.69|21434.69|21552.96|21432.96|10
1638111770000|2021-11-28 15:02:50|21554.55|21434.55|21552.26|21432.26|21555.05|21435.05|21552.26|21432.26|10
1638111780000|2021-11-28 15:03:00|21552.11|21432.11|21549.94|21429.94|21552.11|21432.11|21549.94|21429.94|10
1638111790000|2021-11-28 15:03:10|21550.31|21430.31|21550.65|21430.65|21550.65|21430.65|21549.85|21429.85|10
1638111800000|2021-11-28 15:03:20|21550.56|21430.56|21552.92|21432.92|21552.92|21432.92|21550.14|21430.14|10
1638111810000|2021-11-28 15:03:30|21553.03|21433.03|21555|21435|21555|21435|21552.77|21432.77|8
1638111820000|2021-11-28 15:03:40|21555.09|21435.09|21556.8|21436.8|21556.8|21436.8|21555.09|21435.09|10
1638111830000|2021-11-28 15:03:50|21555.83|21435.83|21558.12|21438.12|21558.12|21438.12|21555.72|21435.72|9
1638111840000|2021-11-28 15:04:00|21558.33|21438.33|21560.27|21440.27|21560.27|21440.27|21557.96|21437.96|8
1638111850000|2021-11-28 15:04:10|21560.2|21440.2|21561.07|21441.07|21561.07|21441.07|21560.2|21440.2|9
1638111860000|2021-11-28 15:04:20|21561.57|21441.57|21561.24|21441.24|21561.57|21441.57|21560.42|21440.42|9
1638111870000|2021-11-28 15:04:30|21561.03|21441.03|21559.89|21439.89|21561.41|21441.41|21559.34|21439.34|10
1638111880000|2021-11-28 15:04:40|21559.69|21439.69|21558.33|21438.33|21559.76|21439.76|21558.04|21438.04|9
1638111890000|2021-11-28 15:04:50|21558.2|21438.2|21558.46|21438.46|21558.53|21438.53|21558.16|21438.16|10
1638111900000|2021-11-28 15:05:00|21559.03|21439.03|21557.91|21437.91|21559.13|21439.13|21557.91|21437.91|10
1638111910000|2021-11-28 15:05:10|21558.28|21438.28|21557.41|21437.41|21558.28|21438.28|21556.71|21436.71|10
1638111920000|2021-11-28 15:05:20|21557.53|21437.53|21556.86|21436.86|21558.55|21438.55|21556.86|21436.86|10
1638111930000|2021-11-28 15:05:30|21557.77|21437.77|21558.98|21438.98|21559.04|21439.04|21557.77|21437.77|10
1638111940000|2021-11-28 15:05:40|21559.36|21439.36|21561.29|21441.29|21561.38|21441.38|21559.36|21439.36|10
1638111950000|2021-11-28 15:05:50|21561.31|21441.31|21561.02|21441.02|21561.72|21441.72|21560.57|21440.57|9
1638111960000|2021-11-28 15:06:00|21563.26|21443.26|21564.53|21444.53|21564.53|21444.53|21562.87|21442.87|10
1638111970000|2021-11-28 15:06:10|21564.91|21444.91|21559.89|21439.89|21564.91|21444.91|21559.89|21439.89|10
1638111980000|2021-11-28 15:06:20|21555.03|21435.03|21548.24|21428.24|21556.29|21436.29|21548|21428|10
1638111990000|2021-11-28 15:06:30|21547.95|21427.95|21548.02|21428.02|21548.3|21428.3|21547.21|21427.21|10
1638112000000|2021-11-28 15:06:40|21547.44|21427.44|21548.02|21428.02|21548.85|21428.85|21547.44|21427.44|10
1638112010000|2021-11-28 15:06:50|21548.14|21428.14|21546.99|21426.99|21548.14|21428.14|21546.12|21426.12|9
1638112020000|2021-11-28 15:07:00|21547.57|21427.57|21548.29|21428.29|21548.79|21428.79|21546.98|21426.98|10
1638112030000|2021-11-28 15:07:10|21548.15|21428.15|21546.88|21426.88|21548.22|21428.22|21546.88|21426.88|10
1638112040000|2021-11-28 15:07:20|21546.87|21426.87|21545.46|21425.46|21547.01|21427.01|21545.32|21425.32|10
1638112050000|2021-11-28 15:07:30|21545.33|21425.33|21546.72|21426.72|21546.75|21426.75|21545.24|21425.24|10
1638112060000|2021-11-28 15:07:40|21546.27|21426.27|21543.93|21423.93|21546.27|21426.27|21543.93|21423.93|9
1638112070000|2021-11-28 15:07:50|21543.92|21423.92|21541.08|21421.08|21544.59|21424.59|21541.08|21421.08|10
1638112080000|2021-11-28 15:08:00|21540.6|21420.6|21537.21|21417.21|21540.6|21420.6|21537.21|21417.21|9
1638112090000|2021-11-28 15:08:10|21537.11|21417.11|21535.16|21415.16|21537.33|21417.33|21535.16|21415.16|10
1638112100000|2021-11-28 15:08:20|21534.82|21414.82|21532.25|21412.25|21535.02|21415.02|21532.25|21412.25|10
1638112110000|2021-11-28 15:08:30|21533.27|21413.27|21531.69|21411.69|21533.33|21413.33|21531.69|21411.69|10
1638112120000|2021-11-28 15:08:40|21531.66|21411.66|21529.65|21409.65|21531.74|21411.74|21529.65|21409.65|9
1638112130000|2021-11-28 15:08:50|21529.06|21409.06|21526.14|21406.14|21529.06|21409.06|21526.14|21406.14|10
1638112140000|2021-11-28 15:09:00|21526.05|21406.05|21520.31|21400.31|21526.05|21406.05|21520.31|21400.31|10
1638112150000|2021-11-28 15:09:10|21520.06|21400.06|21517.42|21397.42|21520.14|21400.14|21517.42|21397.42|9
1638112160000|2021-11-28 15:09:20|21517.24|21397.24|21516.2|21396.2|21517.24|21397.24|21515.7|21395.7|10
1638112170000|2021-11-28 15:09:30|21515.22|21395.22|21515.33|21395.33|21515.97|21395.97|21514.2|21394.2|10
1638112180000|2021-11-28 15:09:40|21515.22|21395.22|21516.01|21396.01|21516.08|21396.08|21514.45|21394.45|10
1638112190000|2021-11-28 15:09:50|21516.38|21396.38|21517.8|21397.8|21517.99|21397.99|21515.62|21395.62|10
1638112200000|2021-11-28 15:10:00|21517.73|21397.73|21518.43|21398.43|21518.55|21398.55|21517.73|21397.73|9
1638112210000|2021-11-28 15:10:10|21518.06|21398.06|21518.33|21398.33|21518.33|21398.33|21517.52|21397.52|9
1638112220000|2021-11-28 15:10:20|21519.98|21399.98|21521.63|21401.63|21521.63|21401.63|21519.96|21399.96|10
1638112230000|2021-11-28 15:10:30|21521.58|21401.58|21518.9|21398.9|21521.58|21401.58|21518.15|21398.15|8
1638112240000|2021-11-28 15:10:40|21518.93|21398.93|21515.19|21395.19|21519.39|21399.39|21515.19|21395.19|9
1638112250000|2021-11-28 15:10:50|21514.94|21394.94|21513.47|21393.47|21514.94|21394.94|21513.47|21393.47|9
1638112260000|2021-11-28 15:11:00|21513.07|21393.07|21512.11|21392.11|21513.65|21393.65|21511.81|21391.81|10
1638112270000|2021-11-28 15:11:10|21512.56|21392.56|21510.93|21390.93|21512.56|21392.56|21510.8|21390.8|10
1638112280000|2021-11-28 15:11:20|21511.16|21391.16|21512.23|21392.23|21512.59|21392.59|21511.1|21391.1|10
1638112290000|2021-11-28 15:11:30|21512.11|21392.11|21512.77|21392.77|21512.8|21392.8|21512.04|21392.04|9
1638112300000|2021-11-28 15:11:40|21512.8|21392.8|21513.47|21393.47|21513.49|21393.49|21512.67|21392.67|10
1638112310000|2021-11-28 15:11:50|21513.65|21393.65|21515.75|21395.75|21515.75|21395.75|21513.65|21393.65|10
1638112320000|2021-11-28 15:12:00|21515.73|21395.73|21517.95|21397.95|21517.95|21397.95|21515.54|21395.54|10
1638112330000|2021-11-28 15:12:10|21518.61|21398.61|21519.03|21399.03|21519.78|21399.78|21518.51|21398.51|9
1638112340000|2021-11-28 15:12:20|21518.03|21398.03|21516.8|21396.8|21518.03|21398.03|21516.76|21396.76|9
1638112350000|2021-11-28 15:12:30|21517.16|21397.16|21516.03|21396.03|21517.16|21397.16|21516.03|21396.03|7
1638112360000|2021-11-28 15:12:40|21515.89|21395.89|21517.43|21397.43|21518.79|21398.79|21515.89|21395.89|7
1638112370000|2021-11-28 15:12:50|21518.16|21398.16|21520.22|21400.22|21520.22|21400.22|21518.16|21398.16|10
1638112380000|2021-11-28 15:13:00|21520.98|21400.98|21521.6|21401.6|21521.77|21401.77|21520.66|21400.66|10
1638112390000|2021-11-28 15:13:10|21521|21401|21520.59|21400.59|21521.23|21401.23|21520.08|21400.08|9
1638112400000|2021-11-28 15:13:20|21520.42|21400.42|21520.52|21400.52|21521.01|21401.01|21519.67|21399.67|10
1638112410000|2021-11-28 15:13:30|21520.53|21400.53|21520.65|21400.65|21520.87|21400.87|21520.5|21400.5|9
1638112420000|2021-11-28 15:13:40|21520.75|21400.75|21521.05|21401.05|21521.29|21401.29|21520.34|21400.34|10
1638112430000|2021-11-28 15:13:50|21521.7|21401.7|21523.87|21403.87|21523.87|21403.87|21521.7|21401.7|10
1638112440000|2021-11-28 15:14:00|21524.96|21404.96|21522.63|21402.63|21525.17|21405.17|21522.63|21402.63|10
1638112450000|2021-11-28 15:14:10|21522.48|21402.48|21522.38|21402.38|21522.52|21402.52|21521.58|21401.58|9
1638112460000|2021-11-28 15:14:20|21522.51|21402.51|21519.48|21399.48|21522.67|21402.67|21519.48|21399.48|9
1638112470000|2021-11-28 15:14:30|21518.62|21398.62|21515.56|21395.56|21518.62|21398.62|21515.56|21395.56|10
1638112480000|2021-11-28 15:14:40|21515.54|21395.54|21516.29|21396.29|21516.63|21396.63|21515.17|21395.17|10
1638112490000|2021-11-28 15:14:50|21516.41|21396.41|21515.39|21395.39|21516.67|21396.67|21514.27|21394.27|10
1638112500000|2021-11-28 15:15:00|21514.94|21394.94|21515.6|21395.6|21515.6|21395.6|21514.3|21394.3|10
1638112510000|2021-11-28 15:15:10|21516.27|21396.27|21516.99|21396.99|21517.73|21397.73|21516.16|21396.16|9
1638112520000|2021-11-28 15:15:20|21516.81|21396.81|21517.34|21397.34|21517.54|21397.54|21516.66|21396.66|9
1638112530000|2021-11-28 15:15:30|21517.33|21397.33|21516.84|21396.84|21518.09|21398.09|21516.84|21396.84|10
1638112540000|2021-11-28 15:15:40|21517.04|21397.04|21518.73|21398.73|21519|21399|21516.84|21396.84|10
1638112550000|2021-11-28 15:15:50|21519.31|21399.31|21523.02|21403.02|21523.02|21403.02|21519.31|21399.31|10
1638112560000|2021-11-28 15:16:00|21523.91|21403.91|21526.81|21406.81|21526.81|21406.81|21523.91|21403.91|10
1638112570000|2021-11-28 15:16:10|21526.75|21406.75|21526.35|21406.35|21526.76|21406.76|21526.29|21406.29|9
1638112580000|2021-11-28 15:16:20|21527.11|21407.11|21525.86|21405.86|21527.11|21407.11|21525.86|21405.86|9
1638112590000|2021-11-28 15:16:30|21525.42|21405.42|21524.5|21404.5|21525.42|21405.42|21523.01|21403.01|10
1638112600000|2021-11-28 15:16:40|21524.59|21404.59|21522.61|21402.61|21524.67|21404.67|21522.61|21402.61|10
1638112610000|2021-11-28 15:16:50|21522.76|21402.76|21519.3|21399.3|21522.76|21402.76|21518.69|21398.69|10
1638112620000|2021-11-28 15:17:00|21519.58|21399.58|21520.28|21400.28|21520.28|21400.28|21518.87|21398.87|10
1638112630000|2021-11-28 15:17:10|21520.45|21400.45|21522.25|21402.25|21522.25|21402.25|21520.45|21400.45|10
1638112640000|2021-11-28 15:17:20|21522.32|21402.32|21522.5|21402.5|21522.69|21402.69|21521.94|21401.94|10
1638112650000|2021-11-28 15:17:30|21522.07|21402.07|21521.51|21401.51|21522.13|21402.13|21521.07|21401.07|10
1638112660000|2021-11-28 15:17:40|21521.87|21401.87|21522.7|21402.7|21522.7|21402.7|21521.63|21401.63|10
1638112670000|2021-11-28 15:17:50|21523.03|21403.03|21513.38|21393.38|21523.1|21403.1|21513.38|21393.38|10
1638112680000|2021-11-28 15:18:00|21511.57|21391.57|21506.8|21386.8|21511.57|21391.57|21506.8|21386.8|10
1638112690000|2021-11-28 15:18:10|21504.69|21384.69|21500.52|21380.52|21504.69|21384.69|21500.52|21380.52|10
1638112700000|2021-11-28 15:18:20|21501.12|21381.12|21497.99|21377.99|21501.12|21381.12|21497.97|21377.97|10
1638112710000|2021-11-28 15:18:30|21498.02|21378.02|21492.3|21372.3|21499.31|21379.31|21492.3|21372.3|10
1638112720000|2021-11-28 15:18:40|21492.16|21372.16|21493.7|21373.7|21493.7|21373.7|21492.08|21372.08|10
1638112730000|2021-11-28 15:18:50|21493.54|21373.54|21490.86|21370.86|21493.83|21373.83|21490.86|21370.86|10
1638112740000|2021-11-28 15:19:00|21491|21371|21490.95|21370.95|21491.45|21371.45|21490.76|21370.76|10
1638112750000|2021-11-28 15:19:10|21490.98|21370.98|21491.2|21371.2|21491.29|21371.29|21490.98|21370.98|10
1638112760000|2021-11-28 15:19:20|21491.85|21371.85|21492.28|21372.28|21492.31|21372.31|21491.01|21371.01|10
1638112770000|2021-11-28 15:19:30|21491.95|21371.95|21487.8|21367.8|21491.95|21371.95|21487.75|21367.75|10
1638112780000|2021-11-28 15:19:40|21487.25|21367.25|21486.32|21366.32|21487.25|21367.25|21485.62|21365.62|9
1638112790000|2021-11-28 15:19:50|21486.71|21366.71|21488.38|21368.38|21488.38|21368.38|21486.71|21366.71|10
1638112800000|2021-11-28 15:20:00|21488.3|21368.3|21487.73|21367.73|21488.57|21368.57|21487.73|21367.73|8
1638112810000|2021-11-28 15:20:10|21487.03|21367.03|21482.22|21362.22|21487.03|21367.03|21482.22|21362.22|10
1638112820000|2021-11-28 15:20:20|21480.38|21360.38|21477.47|21357.47|21480.38|21360.38|21477.47|21357.47|9
1638112830000|2021-11-28 15:20:30|21476.8|21356.8|21472.74|21352.74|21476.8|21356.8|21472.74|21352.74|9
1638112840000|2021-11-28 15:20:40|21473.09|21353.09|21471.67|21351.67|21473.09|21353.09|21471.67|21351.67|9
1638112850000|2021-11-28 15:20:50|21471.61|21351.61|21471.49|21351.49|21472.48|21352.48|21471.38|21351.38|8
1638112860000|2021-11-28 15:21:00|21471.5|21351.5|21468.81|21348.81|21471.54|21351.54|21468.7|21348.7|10
1638112870000|2021-11-28 15:21:10|21468.61|21348.61|21465.22|21345.22|21468.61|21348.61|21465.22|21345.22|10
1638112880000|2021-11-28 15:21:20|21465.13|21345.13|21465.56|21345.56|21465.6|21345.6|21465.13|21345.13|9
1638112890000|2021-11-28 15:21:30|21464.88|21344.88|21463.3|21343.3|21465.94|21345.94|21463.29|21343.29|10
1638112900000|2021-11-28 15:21:40|21463.31|21343.31|21464.31|21344.31|21464.31|21344.31|21463.31|21343.31|9
1638112910000|2021-11-28 15:21:50|21464.33|21344.33|21467.09|21347.09|21467.28|21347.28|21464.33|21344.33|10
1638112920000|2021-11-28 15:22:00|21467.4|21347.4|21469.29|21349.29|21469.29|21349.29|21467.05|21347.05|10
1638112930000|2021-11-28 15:22:10|21469.59|21349.59|21469.67|21349.67|21470.34|21350.34|21469.4|21349.4|10
1638112940000|2021-11-28 15:22:20|21469.43|21349.43|21470.15|21350.15|21470.15|21350.15|21468.84|21348.84|10
1638112950000|2021-11-28 15:22:30|21470.16|21350.16|21468.51|21348.51|21470.16|21350.16|21468.06|21348.06|10
1638112960000|2021-11-28 15:22:40|21468.81|21348.81|21470.81|21350.81|21470.81|21350.81|21468.81|21348.81|10
1638112970000|2021-11-28 15:22:50|21470.62|21350.62|21470|21350|21470.83|21350.83|21469.62|21349.62|9
1638112980000|2021-11-28 15:23:00|21469.72|21349.72|21468.29|21348.29|21469.87|21349.87|21468.19|21348.19|10
1638112990000|2021-11-28 15:23:10|21468.33|21348.33|21466.9|21346.9|21468.7|21348.7|21466.73|21346.73|10
1638113000000|2021-11-28 15:23:20|21467.02|21347.02|21465.21|21345.21|21467.05|21347.05|21465.21|21345.21|9
1638113010000|2021-11-28 15:23:30|21465.37|21345.37|21463.13|21343.13|21465.37|21345.37|21463.13|21343.13|10
1638113020000|2021-11-28 15:23:40|21463.3|21343.3|21465.76|21345.76|21465.76|21345.76|21463.28|21343.28|10
1638113030000|2021-11-28 15:23:50|21466.03|21346.03|21466.85|21346.85|21466.87|21346.87|21466.03|21346.03|8
1638113040000|2021-11-28 15:24:00|21467.22|21347.22|21467.31|21347.31|21468.33|21348.33|21467.22|21347.22|10
1638113050000|2021-11-28 15:24:10|21467.42|21347.42|21466.09|21346.09|21467.42|21347.42|21465.86|21345.86|10
1638113060000|2021-11-28 15:24:20|21465.96|21345.96|21467.38|21347.38|21467.69|21347.69|21465.96|21345.96|10
1638113070000|2021-11-28 15:24:30|21467.61|21347.61|21467.2|21347.2|21467.61|21347.61|21467.06|21347.06|7
1638113080000|2021-11-28 15:24:40|21467.11|21347.11|21467.77|21347.77|21468.27|21348.27|21467.11|21347.11|9
1638113090000|2021-11-28 15:24:50|21468.19|21348.19|21469.65|21349.65|21469.65|21349.65|21468.19|21348.19|8
1638113100000|2021-11-28 15:25:00|21469.87|21349.87|21469.93|21349.93|21471.01|21351.01|21469.43|21349.43|10
1638113110000|2021-11-28 15:25:10|21470.08|21350.08|21469.58|21349.58|21470.08|21350.08|21468.63|21348.63|10
1638113120000|2021-11-28 15:25:20|21468.58|21348.58|21467.02|21347.02|21468.58|21348.58|21467.02|21347.02|8
1638113130000|2021-11-28 15:25:30|21466.52|21346.52|21465.88|21345.88|21466.9|21346.9|21465.35|21345.35|9
1638113140000|2021-11-28 15:25:40|21466.02|21346.02|21465.29|21345.29|21466.52|21346.52|21465.29|21345.29|10
1638113150000|2021-11-28 15:25:50|21465.28|21345.28|21464.82|21344.82|21465.94|21345.94|21464.79|21344.79|9
1638113160000|2021-11-28 15:26:00|21464.76|21344.76|21465.16|21345.16|21466.36|21346.36|21464.76|21344.76|9
1638113170000|2021-11-28 15:26:10|21465.22|21345.22|21464.51|21344.51|21465.34|21345.34|21464.37|21344.37|10
1638113180000|2021-11-28 15:26:20|21463.94|21343.94|21465.41|21345.41|21465.41|21345.41|21463.78|21343.78|8
1638113190000|2021-11-28 15:26:30|21465.31|21345.31|21465.81|21345.81|21466.08|21346.08|21465.25|21345.25|9
1638113200000|2021-11-28 15:26:40|21465.39|21345.39|21463.89|21343.89|21465.39|21345.39|21463.89|21343.89|9
1638113210000|2021-11-28 15:26:50|21463.79|21343.79|21464.25|21344.25|21464.25|21344.25|21463.35|21343.35|10
1638113220000|2021-11-28 15:27:00|21464.22|21344.22|21461.84|21341.84|21464.28|21344.28|21461.84|21341.84|7
1638113230000|2021-11-28 15:27:10|21461.67|21341.67|21461.76|21341.76|21462.14|21342.14|21460.41|21340.41|10
1638113240000|2021-11-28 15:27:20|21461.82|21341.82|21461.84|21341.84|21462.09|21342.09|21460.7|21340.7|10
1638113250000|2021-11-28 15:27:30|21461.83|21341.83|21460.73|21340.73|21461.83|21341.83|21460.73|21340.73|9
1638113260000|2021-11-28 15:27:40|21457.73|21337.73|21457.81|21337.81|21457.92|21337.92|21457.18|21337.18|10
1638113270000|2021-11-28 15:27:50|21458.62|21338.62|21457.89|21337.89|21458.81|21338.81|21457.67|21337.67|9
1638113280000|2021-11-28 15:28:00|21457.56|21337.56|21453.78|21333.78|21457.56|21337.56|21453.78|21333.78|10
1638113290000|2021-11-28 15:28:10|21453.42|21333.42|21448.92|21328.92|21453.46|21333.46|21448.92|21328.92|10
1638113300000|2021-11-28 15:28:20|21447.43|21327.43|21445.01|21325.01|21447.43|21327.43|21445.01|21325.01|8
1638113310000|2021-11-28 15:28:30|21444.67|21324.67|21443.41|21323.41|21444.67|21324.67|21443.41|21323.41|9
1638113320000|2021-11-28 15:28:40|21442.87|21322.87|21445.99|21325.99|21445.99|21325.99|21442.87|21322.87|9
1638113330000|2021-11-28 15:28:50|21446.18|21326.18|21446.93|21326.93|21447.59|21327.59|21446.18|21326.18|8
1638113340000|2021-11-28 15:29:00|21447.31|21327.31|21447.33|21327.33|21447.63|21327.63|21447.03|21327.03|9
1638113350000|2021-11-28 15:29:10|21447.03|21327.03|21446.79|21326.79|21447.03|21327.03|21446.42|21326.42|8
1638113360000|2021-11-28 15:29:20|21446.99|21326.99|21444.18|21324.18|21446.99|21326.99|21444.18|21324.18|10
1638113370000|2021-11-28 15:29:30|21444.3|21324.3|21444.31|21324.31|21444.82|21324.82|21444.19|21324.19|6
1638113380000|2021-11-28 15:29:40|21442.95|21322.95|21443|21323|21444.66|21324.66|21442.59|21322.59|10
1638113390000|2021-11-28 15:29:50|21443.21|21323.21|21443.17|21323.17|21443.3|21323.3|21442.69|21322.69|10
1638113400000|2021-11-28 15:30:00|21443.62|21323.62|21443.64|21323.64|21445.25|21325.25|21443.62|21323.62|10
1638113410000|2021-11-28 15:30:10|21444.17|21324.17|21444.03|21324.03|21444.54|21324.54|21444.03|21324.03|8
1638113420000|2021-11-28 15:30:20|21443.84|21323.84|21444.46|21324.46|21444.46|21324.46|21442.26|21322.26|9
1638113430000|2021-11-28 15:30:30|21444.25|21324.25|21442.22|21322.22|21444.25|21324.25|21442.22|21322.22|8
1638113440000|2021-11-28 15:30:40|21441.26|21321.26|21440.09|21320.09|21441.41|21321.41|21440.09|21320.09|10
1638113450000|2021-11-28 15:30:50|21440.49|21320.49|21438.26|21318.26|21440.49|21320.49|21438.16|21318.16|8
1638113460000|2021-11-28 15:31:00|21438.53|21318.53|21438.95|21318.95|21438.95|21318.95|21438.07|21318.07|10
1638113470000|2021-11-28 15:31:10|21439.2|21319.2|21439.23|21319.23|21439.35|21319.35|21438.78|21318.78|9
1638113480000|2021-11-28 15:31:20|21439.56|21319.56|21438.68|21318.68|21439.56|21319.56|21438.68|21318.68|8
1638113490000|2021-11-28 15:31:30|21438.82|21318.82|21437.37|21317.37|21438.93|21318.93|21437.37|21317.37|8
1638113500000|2021-11-28 15:31:40|21436.93|21316.93|21438.46|21318.46|21438.47|21318.47|21436.93|21316.93|10
1638113510000|2021-11-28 15:31:50|21438.45|21318.45|21438.87|21318.87|21438.87|21318.87|21437.13|21317.13|7
1638113520000|2021-11-28 15:32:00|21438.98|21318.98|21440.08|21320.08|21440.08|21320.08|21438.98|21318.98|7
1638113530000|2021-11-28 15:32:10|21439.59|21319.59|21441.14|21321.14|21441.14|21321.14|21439.56|21319.56|10
1638113540000|2021-11-28 15:32:20|21441.15|21321.15|21442.97|21322.97|21443.29|21323.29|21441.15|21321.15|10
1638113550000|2021-11-28 15:32:30|21443.37|21323.37|21444.58|21324.58|21444.58|21324.58|21443.21|21323.21|10
1638113560000|2021-11-28 15:32:40|21444.79|21324.79|21445.98|21325.98|21445.98|21325.98|21444.64|21324.64|9
1638113570000|2021-11-28 15:32:50|21445.8|21325.8|21446.69|21326.69|21448.05|21328.05|21445.8|21325.8|9
1638113580000|2021-11-28 15:33:00|21446.91|21326.91|21448.79|21328.79|21448.79|21328.79|21446.91|21326.91|7
1638113590000|2021-11-28 15:33:10|21449.21|21329.21|21452.25|21332.25|21452.26|21332.26|21448.26|21328.26|9
1638113600000|2021-11-28 15:33:20|21452.31|21332.31|21453.36|21333.36|21453.41|21333.41|21452.31|21332.31|8
1638113610000|2021-11-28 15:33:30|21452.99|21332.99|21455.92|21335.92|21456.85|21336.85|21452.99|21332.99|10
1638113620000|2021-11-28 15:33:40|21457.77|21337.77|21457.31|21337.31|21457.77|21337.77|21455.99|21335.99|7
1638113630000|2021-11-28 15:33:50|21457.12|21337.12|21457.22|21337.22|21457.41|21337.41|21456.83|21336.83|9
1638113640000|2021-11-28 15:34:00|21457.48|21337.48|21459.68|21339.68|21459.68|21339.68|21457.35|21337.35|10
1638113650000|2021-11-28 15:34:10|21460.1|21340.1|21459.7|21339.7|21460.51|21340.51|21459.55|21339.55|10
1638113660000|2021-11-28 15:34:20|21459.57|21339.57|21460.6|21340.6|21460.6|21340.6|21459.23|21339.23|9
1638113670000|2021-11-28 15:34:30|21460.63|21340.63|21459.81|21339.81|21460.67|21340.67|21459.54|21339.54|9
1638113680000|2021-11-28 15:34:40|21460.18|21340.18|21462.93|21342.93|21462.93|21342.93|21460.18|21340.18|8
1638113690000|2021-11-28 15:34:50|21464.78|21344.78|21471|21351|21471|21351|21464.78|21344.78|10
1638113700000|2021-11-28 15:35:00|21471.06|21351.06|21471.7|21351.7|21471.81|21351.81|21471.06|21351.06|10
1638113710000|2021-11-28 15:35:10|21471.6|21351.6|21470.44|21350.44|21471.6|21351.6|21470.28|21350.28|8
1638113720000|2021-11-28 15:35:20|21470.81|21350.81|21473.6|21353.6|21473.65|21353.65|21470.81|21350.81|10
1638113730000|2021-11-28 15:35:30|21473.61|21353.61|21475.47|21355.47|21475.66|21355.66|21473.61|21353.61|10
1638113740000|2021-11-28 15:35:40|21475.41|21355.41|21476.68|21356.68|21476.68|21356.68|21475.39|21355.39|7
1638113750000|2021-11-28 15:35:50|21477.05|21357.05|21476.02|21356.02|21477.5|21357.5|21476.02|21356.02|8
1638113760000|2021-11-28 15:36:00|21476.26|21356.26|21478.97|21358.97|21479.16|21359.16|21476.26|21356.26|8
1638113770000|2021-11-28 15:36:10|21478.96|21358.96|21479.48|21359.48|21479.57|21359.57|21478.23|21358.23|9
1638113780000|2021-11-28 15:36:20|21478.69|21358.69|21483.93|21363.93|21483.93|21363.93|21478.69|21358.69|10
1638113790000|2021-11-28 15:36:30|21484.48|21364.48|21485.75|21365.75|21485.9|21365.9|21484.48|21364.48|10
1638113800000|2021-11-28 15:36:40|21485.35|21365.35|21489.16|21369.16|21489.16|21369.16|21485.35|21365.35|10
1638113810000|2021-11-28 15:36:50|21488.93|21368.93|21491.68|21371.68|21491.68|21371.68|21488.93|21368.93|10
1638113820000|2021-11-28 15:37:00|21492.36|21372.36|21495.33|21375.33|21495.51|21375.51|21492.27|21372.27|9
1638113830000|2021-11-28 15:37:10|21495.34|21375.34|21493.35|21373.35|21495.34|21375.34|21493.35|21373.35|8
1638113840000|2021-11-28 15:37:20|21494.53|21374.53|21491.25|21371.25|21495.32|21375.32|21491.25|21371.25|10
1638113850000|2021-11-28 15:37:30|21492.54|21372.54|21494.34|21374.34|21494.34|21374.34|21491.78|21371.78|8
1638113860000|2021-11-28 15:37:40|21494.42|21374.42|21498.81|21378.81|21498.81|21378.81|21494.42|21374.42|9
1638113870000|2021-11-28 15:37:50|21498.93|21378.93|21498.44|21378.44|21499.11|21379.11|21497.87|21377.87|10
1638113880000|2021-11-28 15:38:00|21499.08|21379.08|21503.72|21383.72|21503.72|21383.72|21499.08|21379.08|10
1638113890000|2021-11-28 15:38:10|21503.69|21383.69|21502.15|21382.15|21503.69|21383.69|21501.98|21381.98|9
1638113900000|2021-11-28 15:38:20|21501.79|21381.79|21502|21382|21502.52|21382.52|21501.34|21381.34|10
1638113910000|2021-11-28 15:38:30|21501.59|21381.59|21502.53|21382.53|21502.53|21382.53|21499.95|21379.95|9
1638113920000|2021-11-28 15:38:40|21502.38|21382.38|21502.42|21382.42|21503.45|21383.45|21502.16|21382.16|10
1638113930000|2021-11-28 15:38:50|21503.42|21383.42|21504.77|21384.77|21504.77|21384.77|21503.42|21383.42|7
1638113940000|2021-11-28 15:39:00|21504.87|21384.87|21506.42|21386.42|21506.42|21386.42|21504.87|21384.87|8
1638113950000|2021-11-28 15:39:10|21506.55|21386.55|21505.54|21385.54|21506.95|21386.95|21505.54|21385.54|9
1638113960000|2021-11-28 15:39:20|21505.57|21385.57|21506.63|21386.63|21506.63|21386.63|21505.57|21385.57|9
1638113970000|2021-11-28 15:39:30|21508.11|21388.11|21516.1|21396.1|21516.1|21396.1|21508.11|21388.11|10
1638113980000|2021-11-28 15:39:40|21516.78|21396.78|21521.48|21401.48|21521.48|21401.48|21516.78|21396.78|10
1638113990000|2021-11-28 15:39:50|21521.4|21401.4|21521.62|21401.62|21521.62|21401.62|21521.28|21401.28|10
1638114000000|2021-11-28 15:40:00|21521.67|21401.67|21521.08|21401.08|21522.07|21402.07|21521.08|21401.08|9
1638114010000|2021-11-28 15:40:10|21520.84|21400.84|21521.99|21401.99|21522.52|21402.52|21520.33|21400.33|10
1638114020000|2021-11-28 15:40:20|21521.87|21401.87|21524.32|21404.32|21524.4|21404.4|21521.87|21401.87|9
1638114030000|2021-11-28 15:40:30|21524.02|21404.02|21525.65|21405.65|21525.65|21405.65|21523.18|21403.18|10
1638114040000|2021-11-28 15:40:40|21525.79|21405.79|21528.41|21408.41|21528.41|21408.41|21525.79|21405.79|10
1638114050000|2021-11-28 15:40:50|21528.38|21408.38|21525.3|21405.3|21528.38|21408.38|21525.24|21405.24|10
1638114060000|2021-11-28 15:41:00|21525.24|21405.24|21529.47|21409.47|21529.52|21409.52|21524.1|21404.1|9
1638114070000|2021-11-28 15:41:10|21529.77|21409.77|21533.12|21413.12|21533.12|21413.12|21529.77|21409.77|10
1638114080000|2021-11-28 15:41:20|21532.28|21412.28|21533.51|21413.51|21534.01|21414.01|21532.19|21412.19|10
1638114090000|2021-11-28 15:41:30|21533.38|21413.38|21532.95|21412.95|21533.39|21413.39|21532.26|21412.26|10
1638114100000|2021-11-28 15:41:40|21533.55|21413.55|21533.93|21413.93|21534.13|21414.13|21533.23|21413.23|10
1638114110000|2021-11-28 15:41:50|21533.18|21413.18|21534.01|21414.01|21534.01|21414.01|21533.07|21413.07|10
1638114120000|2021-11-28 15:42:00|21534.25|21414.25|21534.05|21414.05|21534.51|21414.51|21534.05|21414.05|9
1638114130000|2021-11-28 15:42:10|21533.9|21413.9|21535.85|21415.85|21535.87|21415.87|21533.83|21413.83|10
1638114140000|2021-11-28 15:42:20|21535.74|21415.74|21539.45|21419.45|21539.45|21419.45|21535.74|21415.74|10
1638114150000|2021-11-28 15:42:30|21539.56|21419.56|21542.84|21422.84|21542.84|21422.84|21539.16|21419.16|9
1638114160000|2021-11-28 15:42:40|21543.17|21423.17|21544.08|21424.08|21544.22|21424.22|21543.17|21423.17|10
1638114170000|2021-11-28 15:42:50|21543.93|21423.93|21544.62|21424.62|21544.78|21424.78|21543.93|21423.93|8
1638114180000|2021-11-28 15:43:00|21543.69|21423.69|21541.96|21421.96|21543.85|21423.85|21541.96|21421.96|10
1638114190000|2021-11-28 15:43:10|21542.17|21422.17|21542.63|21422.63|21543.11|21423.11|21542|21422|9
1638114200000|2021-11-28 15:43:20|21542.53|21422.53|21541.06|21421.06|21542.53|21422.53|21540.3|21420.3|10
1638114210000|2021-11-28 15:43:30|21541.47|21421.47|21542.54|21422.54|21543.2|21423.2|21541.29|21421.29|10
1638114220000|2021-11-28 15:43:40|21542.27|21422.27|21541.39|21421.39|21542.27|21422.27|21541.35|21421.35|10
1638114230000|2021-11-28 15:43:50|21541.25|21421.25|21541.32|21421.32|21541.32|21421.32|21540.04|21420.04|10
1638114240000|2021-11-28 15:44:00|21541.38|21421.38|21540.21|21420.21|21541.38|21421.38|21540.21|21420.21|10
1638114250000|2021-11-28 15:44:10|21540.3|21420.3|21543.18|21423.18|21543.18|21423.18|21540.3|21420.3|10
1638114260000|2021-11-28 15:44:20|21543.11|21423.11|21543.98|21423.98|21543.98|21423.98|21541.9|21421.9|10
1638114270000|2021-11-28 15:44:30|21544|21424|21543.23|21423.23|21545.15|21425.15|21543.23|21423.23|10
1638114280000|2021-11-28 15:44:40|21543.12|21423.12|21544.72|21424.72|21544.72|21424.72|21543.12|21423.12|10
1638114290000|2021-11-28 15:44:50|21544.26|21424.26|21544.98|21424.98|21544.98|21424.98|21543.56|21423.56|10
1638114300000|2021-11-28 15:45:00|21544.73|21424.73|21540.56|21420.56|21544.73|21424.73|21540.56|21420.56|8
1638114310000|2021-11-28 15:45:10|21540.06|21420.06|21538.51|21418.51|21540.06|21420.06|21537.46|21417.46|10
1638114320000|2021-11-28 15:45:20|21538.25|21418.25|21535.2|21415.2|21538.25|21418.25|21535.2|21415.2|9
1638114330000|2021-11-28 15:45:30|21535.08|21415.08|21532.82|21412.82|21535.08|21415.08|21532.57|21412.57|9
1638114340000|2021-11-28 15:45:40|21532.91|21412.91|21533.36|21413.36|21533.36|21413.36|21532.01|21412.01|9
1638114350000|2021-11-28 15:45:50|21533.33|21413.33|21532.61|21412.61|21533.75|21413.75|21532.42|21412.42|9
1638114360000|2021-11-28 15:46:00|21532.92|21412.92|21532.95|21412.95|21533.02|21413.02|21532.67|21412.67|9
1638114370000|2021-11-28 15:46:10|21532.96|21412.96|21532.84|21412.84|21533.37|21413.37|21532.75|21412.75|10
1638114380000|2021-11-28 15:46:20|21532.99|21412.99|21532.52|21412.52|21533.95|21413.95|21532.37|21412.37|9
1638114390000|2021-11-28 15:46:30|21532.34|21412.34|21532.93|21412.93|21533.18|21413.18|21532.23|21412.23|9
1638114400000|2021-11-28 15:46:40|21533.04|21413.04|21533.8|21413.8|21534.16|21414.16|21533.04|21413.04|8
1638114410000|2021-11-28 15:46:50|21533.88|21413.88|21533.98|21413.98|21534.03|21414.03|21533.85|21413.85|7
1638114420000|2021-11-28 15:47:00|21534.56|21414.56|21534.66|21414.66|21534.79|21414.79|21534.56|21414.56|7
1638114430000|2021-11-28 15:47:10|21534.7|21414.7|21530.94|21410.94|21534.7|21414.7|21530.2|21410.2|8
1638114440000|2021-11-28 15:47:20|21530.93|21410.93|21530.65|21410.65|21531.79|21411.79|21530.3|21410.3|7
1638114450000|2021-11-28 15:47:30|21531.63|21411.63|21530.62|21410.62|21531.86|21411.86|21530.37|21410.37|9
1638114460000|2021-11-28 15:47:40|21530.44|21410.44|21532.69|21412.69|21533.87|21413.87|21530.44|21410.44|9
1638114470000|2021-11-28 15:47:50|21532.73|21412.73|21533.68|21413.68|21533.68|21413.68|21532.62|21412.62|10
1638114480000|2021-11-28 15:48:00|21533.71|21413.71|21534.57|21414.57|21534.57|21414.57|21533.71|21413.71|9
1638114490000|2021-11-28 15:48:10|21533.4|21413.4|21535|21415|21535|21415|21533.4|21413.4|8
1638114500000|2021-11-28 15:48:20|21534.5|21414.5|21532.86|21412.86|21534.5|21414.5|21532.86|21412.86|10
1638114510000|2021-11-28 15:48:30|21531.25|21411.25|21527.56|21407.56|21531.25|21411.25|21527.56|21407.56|8
1638114520000|2021-11-28 15:48:40|21527.43|21407.43|21526.54|21406.54|21527.43|21407.43|21526.54|21406.54|10
1638114530000|2021-11-28 15:48:50|21526.97|21406.97|21528.15|21408.15|21528.15|21408.15|21526.97|21406.97|9
1638114540000|2021-11-28 15:49:00|21528.03|21408.03|21531.15|21411.15|21531.15|21411.15|21528.03|21408.03|10
1638114550000|2021-11-28 15:49:10|21530.78|21410.78|21530.11|21410.11|21530.78|21410.78|21529.67|21409.67|9
1638114560000|2021-11-28 15:49:20|21530.18|21410.18|21529.95|21409.95|21530.92|21410.92|21529.75|21409.75|9
1638114570000|2021-11-28 15:49:30|21530.22|21410.22|21532.42|21412.42|21532.64|21412.64|21530.22|21410.22|10
1638114580000|2021-11-28 15:49:40|21532.53|21412.53|21533.91|21413.91|21533.95|21413.95|21532.14|21412.14|9
1638114590000|2021-11-28 15:49:50|21533.85|21413.85|21532.67|21412.67|21533.99|21413.99|21532.67|21412.67|9
1638114600000|2021-11-28 15:50:00|21532.87|21412.87|21532.51|21412.51|21533.01|21413.01|21532.51|21412.51|9
1638114610000|2021-11-28 15:50:10|21532.75|21412.75|21533.4|21413.4|21533.4|21413.4|21532.42|21412.42|10
1638114620000|2021-11-28 15:50:20|21533.39|21413.39|21536.04|21416.04|21536.04|21416.04|21533.28|21413.28|9
1638114630000|2021-11-28 15:50:30|21536.51|21416.51|21537.07|21417.07|21537.12|21417.12|21536.51|21416.51|10
1638114640000|2021-11-28 15:50:40|21537.02|21417.02|21541.9|21421.9|21542.47|21422.47|21537.02|21417.02|10
1638114650000|2021-11-28 15:50:50|21542.02|21422.02|21544.56|21424.56|21545.06|21425.06|21542.02|21422.02|10
1638114660000|2021-11-28 15:51:00|21544.76|21424.76|21546.11|21426.11|21546.38|21426.38|21544.76|21424.76|8
1638114670000|2021-11-28 15:51:10|21546.6|21426.6|21547.46|21427.46|21547.49|21427.49|21546.6|21426.6|9
1638114680000|2021-11-28 15:51:20|21547.62|21427.62|21549.71|21429.71|21549.71|21429.71|21547.16|21427.16|10
1638114690000|2021-11-28 15:51:30|21550.31|21430.31|21554.51|21434.51|21554.51|21434.51|21550.31|21430.31|10
1638114700000|2021-11-28 15:51:40|21554.99|21434.99|21556.48|21436.48|21556.59|21436.59|21554.99|21434.99|10
1638114710000|2021-11-28 15:51:50|21555.95|21435.95|21559.96|21439.96|21560.7|21440.7|21555.95|21435.95|9
1638114720000|2021-11-28 15:52:00|21559.72|21439.72|21560.73|21440.73|21561.34|21441.34|21559.65|21439.65|9
1638114730000|2021-11-28 15:52:10|21562.04|21442.04|21560.92|21440.92|21562.12|21442.12|21560.75|21440.75|10
1638114740000|2021-11-28 15:52:20|21560.86|21440.86|21560.46|21440.46|21562.01|21442.01|21560.19|21440.19|10
1638114750000|2021-11-28 15:52:30|21559.25|21439.25|21551.76|21431.76|21559.25|21439.25|21551.76|21431.76|10
1638114760000|2021-11-28 15:52:40|21551.31|21431.31|21549.52|21429.52|21551.31|21431.31|21549.52|21429.52|10
1638114770000|2021-11-28 15:52:50|21549.41|21429.41|21548.19|21428.19|21549.71|21429.71|21548.19|21428.19|10
1638114780000|2021-11-28 15:53:00|21547.99|21427.99|21543.48|21423.48|21547.99|21427.99|21543.48|21423.48|9
1638114790000|2021-11-28 15:53:10|21543.21|21423.21|21542.55|21422.55|21543.37|21423.37|21542.55|21422.55|10
1638114800000|2021-11-28 15:53:20|21542.62|21422.62|21542.07|21422.07|21543.45|21423.45|21542.07|21422.07|9
1638114810000|2021-11-28 15:53:30|21542.1|21422.1|21540.69|21420.69|21542.1|21422.1|21540.24|21420.24|9
1638114820000|2021-11-28 15:53:40|21540.59|21420.59|21542.17|21422.17|21542.17|21422.17|21540.59|21420.59|10
1638114830000|2021-11-28 15:53:50|21542.42|21422.42|21544.18|21424.18|21544.18|21424.18|21542.41|21422.41|9
1638114840000|2021-11-28 15:54:00|21544.68|21424.68|21545.68|21425.68|21545.68|21425.68|21544.68|21424.68|9
1638114850000|2021-11-28 15:54:10|21545.87|21425.87|21546.46|21426.46|21546.98|21426.98|21545.8|21425.8|10
1638114860000|2021-11-28 15:54:20|21546.47|21426.47|21546.45|21426.45|21546.86|21426.86|21545.66|21425.66|10
1638114870000|2021-11-28 15:54:30|21546.08|21426.08|21548.49|21428.49|21548.49|21428.49|21546.01|21426.01|10
1638114880000|2021-11-28 15:54:40|21548.51|21428.51|21547.17|21427.17|21548.51|21428.51|21547.17|21427.17|10
1638114890000|2021-11-28 15:54:50|21546.58|21426.58|21547|21427|21547.08|21427.08|21546.46|21426.46|10
1638114900000|2021-11-28 15:55:00|21547.25|21427.25|21545.82|21425.82|21547.32|21427.32|21545.82|21425.82|9
1638114910000|2021-11-28 15:55:10|21546.2|21426.2|21545.99|21425.99|21546.47|21426.47|21545.84|21425.84|9
1638114920000|2021-11-28 15:55:20|21545.94|21425.94|21545.68|21425.68|21546.47|21426.47|21545.44|21425.44|9
1638114930000|2021-11-28 15:55:30|21545.74|21425.74|21541.51|21421.51|21545.74|21425.74|21540.26|21420.26|10
1638114940000|2021-11-28 15:55:40|21541.27|21421.27|21540.34|21420.34|21541.37|21421.37|21540.18|21420.18|10
1638114950000|2021-11-28 15:55:50|21540.27|21420.27|21537.02|21417.02|21540.31|21420.31|21537.02|21417.02|9
1638114960000|2021-11-28 15:56:00|21536.89|21416.89|21535.84|21415.84|21537.55|21417.55|21535.84|21415.84|9
1638114970000|2021-11-28 15:56:10|21535.76|21415.76|21531.71|21411.71|21536.46|21416.46|21531.65|21411.65|10
1638114980000|2021-11-28 15:56:20|21531.43|21411.43|21532.21|21412.21|21532.25|21412.25|21530.75|21410.75|10
1638114990000|2021-11-28 15:56:30|21532.33|21412.33|21532.49|21412.49|21532.7|21412.7|21530.82|21410.82|9
1638115000000|2021-11-28 15:56:40|21532.57|21412.57|21532.45|21412.45|21532.62|21412.62|21532.41|21412.41|10
1638115010000|2021-11-28 15:56:50|21532.46|21412.46|21534.08|21414.08|21534.08|21414.08|21532.46|21412.46|10
1638115020000|2021-11-28 15:57:00|21533.74|21413.74|21530.41|21410.41|21533.74|21413.74|21530.41|21410.41|10
1638115030000|2021-11-28 15:57:10|21531.26|21411.26|21531.46|21411.46|21532.31|21412.31|21530.54|21410.54|10
1638115040000|2021-11-28 15:57:20|21531.38|21411.38|21531.87|21411.87|21531.87|21411.87|21530.71|21410.71|10
1638115050000|2021-11-28 15:57:30|21530.36|21410.36|21529.79|21409.79|21531.32|21411.32|21529.65|21409.65|10
1638115060000|2021-11-28 15:57:40|21529.63|21409.63|21528.35|21408.35|21529.63|21409.63|21528.2|21408.2|9
1638115070000|2021-11-28 15:57:50|21527.9|21407.9|21527.52|21407.52|21529.36|21409.36|21527.52|21407.52|10
1638115080000|2021-11-28 15:58:00|21526.43|21406.43|21525.64|21405.64|21526.43|21406.43|21525.46|21405.46|10
1638115090000|2021-11-28 15:58:10|21525.58|21405.58|21524.22|21404.22|21526.07|21406.07|21524.22|21404.22|10
1638115100000|2021-11-28 15:58:20|21523.8|21403.8|21518.82|21398.82|21523.8|21403.8|21518.82|21398.82|9
1638115110000|2021-11-28 15:58:30|21518.52|21398.52|21513.61|21393.61|21518.53|21398.53|21513.53|21393.53|10
1638115120000|2021-11-28 15:58:40|21512.86|21392.86|21512.3|21392.3|21512.86|21392.86|21510.84|21390.84|9
1638115130000|2021-11-28 15:58:50|21511.75|21391.75|21503.15|21383.15|21511.75|21391.75|21503.11|21383.11|10
1638115140000|2021-11-28 15:59:00|21502.64|21382.64|21502.81|21382.81|21503.63|21383.63|21501.71|21381.71|10
1638115150000|2021-11-28 15:59:10|21502.9|21382.9|21503.96|21383.96|21503.96|21383.96|21502.71|21382.71|9
1638115160000|2021-11-28 15:59:20|21504.04|21384.04|21505.29|21385.29|21505.42|21385.42|21504.04|21384.04|8
1638115170000|2021-11-28 15:59:30|21505.27|21385.27|21504.6|21384.6|21506.46|21386.46|21504.58|21384.58|10
1638115180000|2021-11-28 15:59:40|21504.43|21384.43|21503.35|21383.35|21504.71|21384.71|21503.09|21383.09|10
1638115190000|2021-11-28 15:59:50|21505.04|21385.04|21505.68|21385.68|21505.74|21385.74|21504.94|21384.94|8
1638115200000|2021-11-28 16:00:00|21505.78|21385.78|21505.46|21385.46|21505.78|21385.78|21505.12|21385.12|10
1638115210000|2021-11-28 16:00:10|21505.83|21385.83|21504.82|21384.82|21505.99|21385.99|21503.83|21383.83|9
1638115220000|2021-11-28 16:00:20|21504.9|21384.9|21504.6|21384.6|21506.44|21386.44|21504.35|21384.35|10
1638115230000|2021-11-28 16:00:30|21504.58|21384.58|21504.67|21384.67|21505.34|21385.34|21503.6|21383.6|10
1638115240000|2021-11-28 16:00:40|21503.29|21383.29|21502.79|21382.79|21503.29|21383.29|21502.64|21382.64|9
1638115250000|2021-11-28 16:00:50|21502.54|21382.54|21500.51|21380.51|21502.54|21382.54|21500.21|21380.21|10
1638115260000|2021-11-28 16:01:00|21501.99|21381.99|21503.08|21383.08|21503.23|21383.23|21501.42|21381.42|10
1638115270000|2021-11-28 16:01:10|21502.5|21382.5|21503.54|21383.54|21504.24|21384.24|21502.5|21382.5|10
1638115280000|2021-11-28 16:01:20|21503.73|21383.73|21500.78|21380.78|21503.73|21383.73|21500.78|21380.78|10
1638115290000|2021-11-28 16:01:30|21502.38|21382.38|21500.71|21380.71|21502.38|21382.38|21500.71|21380.71|10
1638115300000|2021-11-28 16:01:40|21500.94|21380.94|21499.36|21379.36|21500.94|21380.94|21498.85|21378.85|10
1638115310000|2021-11-28 16:01:50|21499.6|21379.6|21499.41|21379.41|21500.63|21380.63|21498.49|21378.49|10
1638115320000|2021-11-28 16:02:00|21499.17|21379.17|21496.81|21376.81|21499.17|21379.17|21496.81|21376.81|10
1638115330000|2021-11-28 16:02:10|21496.88|21376.88|21496.28|21376.28|21496.88|21376.88|21496.21|21376.21|9
1638115340000|2021-11-28 16:02:20|21496.85|21376.85|21497.92|21377.92|21498.33|21378.33|21496.85|21376.85|10
1638115350000|2021-11-28 16:02:30|21498.12|21378.12|21500.04|21380.04|21500.04|21380.04|21498.12|21378.12|10
1638115360000|2021-11-28 16:02:40|21500.63|21380.63|21500.45|21380.45|21501.87|21381.87|21500.38|21380.38|10
1638115370000|2021-11-28 16:02:50|21500.6|21380.6|21500.56|21380.56|21500.65|21380.65|21500.17|21380.17|10
1638115380000|2021-11-28 16:03:00|21500.15|21380.15|21500.22|21380.22|21500.95|21380.95|21499.91|21379.91|10
1638115390000|2021-11-28 16:03:10|21499.84|21379.84|21501.25|21381.25|21502.27|21382.27|21499.84|21379.84|10
1638115400000|2021-11-28 16:03:20|21501.2|21381.2|21501.17|21381.17|21502.41|21382.41|21500.4|21380.4|10
1638115410000|2021-11-28 16:03:30|21502.2|21382.2|21507.01|21387.01|21507.3|21387.3|21502.2|21382.2|10
1638115420000|2021-11-28 16:03:40|21508.27|21388.27|21511.43|21391.43|21511.43|21391.43|21508.27|21388.27|10
1638115430000|2021-11-28 16:03:50|21512.88|21392.88|21517.69|21397.69|21517.72|21397.72|21512.36|21392.36|10
1638115440000|2021-11-28 16:04:00|21518.28|21398.28|21521.52|21401.52|21521.52|21401.52|21518.28|21398.28|10
1638115450000|2021-11-28 16:04:10|21521.51|21401.51|21524.72|21404.72|21524.72|21404.72|21521.51|21401.51|9
1638115460000|2021-11-28 16:04:20|21524.38|21404.38|21522.81|21402.81|21524.88|21404.88|21522.81|21402.81|10
1638115470000|2021-11-28 16:04:30|21522.72|21402.72|21518.34|21398.34|21522.78|21402.78|21517.25|21397.25|10
1638115480000|2021-11-28 16:04:40|21518.06|21398.06|21520.05|21400.05|21520.05|21400.05|21517.79|21397.79|10
1638115490000|2021-11-28 16:04:50|21520.2|21400.2|21519.65|21399.65|21520.35|21400.35|21519.65|21399.65|10
1638115500000|2021-11-28 16:05:00|21518.96|21398.96|21518.83|21398.83|21519.26|21399.26|21518.13|21398.13|9
1638115510000|2021-11-28 16:05:10|21518.75|21398.75|21512.8|21392.8|21518.87|21398.87|21512.8|21392.8|10
1638115520000|2021-11-28 16:05:20|21512.34|21392.34|21511.79|21391.79|21513.04|21393.04|21511.33|21391.33|10
1638115530000|2021-11-28 16:05:30|21511.72|21391.72|21514.47|21394.47|21514.47|21394.47|21511.72|21391.72|10
1638115540000|2021-11-28 16:05:40|21515.01|21395.01|21515.88|21395.88|21515.88|21395.88|21514.7|21394.7|10
1638115550000|2021-11-28 16:05:50|21516.25|21396.25|21519.42|21399.42|21519.42|21399.42|21516.25|21396.25|9
1638115560000|2021-11-28 16:06:00|21519.57|21399.57|21526.91|21406.91|21527.46|21407.46|21519.45|21399.45|10
1638115570000|2021-11-28 16:06:10|21526.81|21406.81|21529.78|21409.78|21529.78|21409.78|21526.81|21406.81|10
1638115580000|2021-11-28 16:06:20|21530.42|21410.42|21529.48|21409.48|21530.42|21410.42|21528.72|21408.72|10
1638115590000|2021-11-28 16:06:30|21529.4|21409.4|21526.95|21406.95|21529.4|21409.4|21526.95|21406.95|10
1638115600000|2021-11-28 16:06:40|21527.26|21407.26|21527.06|21407.06|21527.27|21407.27|21526.41|21406.41|9
1638115610000|2021-11-28 16:06:50|21526.99|21406.99|21526.3|21406.3|21526.99|21406.99|21526.03|21406.03|10
1638115620000|2021-11-28 16:07:00|21525.74|21405.74|21526.16|21406.16|21526.2|21406.2|21525.28|21405.28|9
1638115630000|2021-11-28 16:07:10|21526.07|21406.07|21526.85|21406.85|21526.85|21406.85|21525.86|21405.86|10
1638115640000|2021-11-28 16:07:20|21526.31|21406.31|21526.69|21406.69|21526.95|21406.95|21526.12|21406.12|9
1638115650000|2021-11-28 16:07:30|21527.42|21407.42|21526.33|21406.33|21527.42|21407.42|21525.77|21405.77|9
1638115660000|2021-11-28 16:07:40|21526.26|21406.26|21525.32|21405.32|21526.45|21406.45|21525.22|21405.22|9
1638115670000|2021-11-28 16:07:50|21525.16|21405.16|21524.7|21404.7|21525.49|21405.49|21524.7|21404.7|10
1638115680000|2021-11-28 16:08:00|21524.69|21404.69|21521.3|21401.3|21524.69|21404.69|21521.3|21401.3|10
1638115690000|2021-11-28 16:08:10|21521.48|21401.48|21520.72|21400.72|21521.89|21401.89|21520.72|21400.72|10
1638115700000|2021-11-28 16:08:20|21520.17|21400.17|21519.15|21399.15|21520.17|21400.17|21518.16|21398.16|10
1638115710000|2021-11-28 16:08:30|21518.79|21398.79|21518.25|21398.25|21519.53|21399.53|21518.2|21398.2|10
1638115720000|2021-11-28 16:08:40|21518.44|21398.44|21513.56|21393.56|21518.44|21398.44|21513.56|21393.56|10
1638115730000|2021-11-28 16:08:50|21513.22|21393.22|21507.63|21387.63|21513.22|21393.22|21507.63|21387.63|8
1638115740000|2021-11-28 16:09:00|21506.3|21386.3|21502.59|21382.59|21506.3|21386.3|21502.59|21382.59|10
1638115750000|2021-11-28 16:09:10|21502.38|21382.38|21495.78|21375.78|21502.38|21382.38|21495.78|21375.78|10
1638115760000|2021-11-28 16:09:20|21495.73|21375.73|21493.46|21373.46|21495.73|21375.73|21493.46|21373.46|10
1638115770000|2021-11-28 16:09:30|21493.89|21373.89|21492.46|21372.46|21493.91|21373.91|21492.23|21372.23|10
1638115780000|2021-11-28 16:09:40|21491.38|21371.38|21487.34|21367.34|21491.38|21371.38|21487.34|21367.34|10
1638115790000|2021-11-28 16:09:50|21487.18|21367.18|21485.14|21365.14|21487.92|21367.92|21485.14|21365.14|9
1638115800000|2021-11-28 16:10:00|21485.31|21365.31|21484.25|21364.25|21485.41|21365.41|21483.82|21363.82|10
1638115810000|2021-11-28 16:10:10|21483.4|21363.4|21482.12|21362.12|21483.4|21363.4|21482.07|21362.07|10
1638115820000|2021-11-28 16:10:20|21482.3|21362.3|21481.76|21361.76|21482.3|21362.3|21480.84|21360.84|10
1638115830000|2021-11-28 16:10:30|21482.11|21362.11|21481.55|21361.55|21482.29|21362.29|21480.84|21360.84|10
1638115840000|2021-11-28 16:10:40|21482.04|21362.04|21479.23|21359.23|21482.04|21362.04|21479.23|21359.23|10
1638115850000|2021-11-28 16:10:50|21479.26|21359.26|21478.44|21358.44|21479.94|21359.94|21478.25|21358.25|10
1638115860000|2021-11-28 16:11:00|21477.76|21357.76|21472.36|21352.36|21477.76|21357.76|21472.36|21352.36|9
1638115870000|2021-11-28 16:11:10|21471.94|21351.94|21456.89|21336.89|21471.94|21351.94|21456.89|21336.89|10
1638115880000|2021-11-28 16:11:20|21455.75|21335.75|21441.38|21321.38|21455.98|21335.98|21441.38|21321.38|10
1638115890000|2021-11-28 16:11:30|21439.32|21319.32|21430.77|21310.77|21439.32|21319.32|21430.77|21310.77|9
1638115900000|2021-11-28 16:11:40|21429.29|21309.29|21427.13|21307.13|21429.29|21309.29|21426.98|21306.98|10
1638115910000|2021-11-28 16:11:50|21426.89|21306.89|21427.42|21307.42|21427.42|21307.42|21425.86|21305.86|9
1638115920000|2021-11-28 16:12:00|21426.46|21306.46|21425|21305|21426.46|21306.46|21424.66|21304.66|10
1638115930000|2021-11-28 16:12:10|21425.95|21305.95|21427.33|21307.33|21427.54|21307.54|21425.29|21305.29|10
1638115940000|2021-11-28 16:12:20|21428.04|21308.04|21429.6|21309.6|21429.67|21309.67|21427.88|21307.88|10
1638115950000|2021-11-28 16:12:30|21431.11|21311.11|21427.87|21307.87|21431.11|21311.11|21427.78|21307.78|10
1638115960000|2021-11-28 16:12:40|21427.24|21307.24|21425.72|21305.72|21427.24|21307.24|21424.66|21304.66|9
1638115970000|2021-11-28 16:12:50|21425.91|21305.91|21425.08|21305.08|21425.91|21305.91|21423.58|21303.58|10
1638115980000|2021-11-28 16:13:00|21425.02|21305.02|21424.59|21304.59|21425.02|21305.02|21424.45|21304.45|9
1638115990000|2021-11-28 16:13:10|21424.03|21304.03|21424.12|21304.12|21424.88|21304.88|21423.13|21303.13|8
1638116000000|2021-11-28 16:13:20|21424.32|21304.32|21425.6|21305.6|21425.71|21305.71|21423.76|21303.76|9
1638116010000|2021-11-28 16:13:30|21425.46|21305.46|21424.82|21304.82|21425.46|21305.46|21424.16|21304.16|10
1638116020000|2021-11-28 16:13:40|21424.84|21304.84|21428.75|21308.75|21428.75|21308.75|21424.84|21304.84|10
1638116030000|2021-11-28 16:13:50|21428.82|21308.82|21430.15|21310.15|21430.15|21310.15|21428.82|21308.82|9
1638116040000|2021-11-28 16:14:00|21430.24|21310.24|21431.3|21311.3|21431.3|21311.3|21429.03|21309.03|10
1638116050000|2021-11-28 16:14:10|21430.21|21310.21|21429.32|21309.32|21431.27|21311.27|21429.29|21309.29|10
1638116060000|2021-11-28 16:14:20|21429.2|21309.2|21428.92|21308.92|21430.14|21310.14|21428.92|21308.92|10
1638116070000|2021-11-28 16:14:30|21428.86|21308.86|21427.97|21307.97|21429.02|21309.02|21427.4|21307.4|10
1638116080000|2021-11-28 16:14:40|21428.05|21308.05|21427.62|21307.62|21428.07|21308.07|21427.48|21307.48|10
1638116090000|2021-11-28 16:14:50|21427.46|21307.46|21426.06|21306.06|21427.46|21307.46|21426.06|21306.06|9
1638116100000|2021-11-28 16:15:00|21426.47|21306.47|21427.5|21307.5|21427.5|21307.5|21426.28|21306.28|10
1638116110000|2021-11-28 16:15:10|21427.22|21307.22|21426.23|21306.23|21427.68|21307.68|21426.23|21306.23|9
1638116120000|2021-11-28 16:15:20|21424.65|21304.65|21424.95|21304.95|21425.79|21305.79|21424.53|21304.53|10
1638116130000|2021-11-28 16:15:30|21423.97|21303.97|21425.22|21305.22|21425.83|21305.83|21423.97|21303.97|8
1638116140000|2021-11-28 16:15:40|21425.17|21305.17|21425.45|21305.45|21425.6|21305.6|21425.06|21305.06|8
1638116150000|2021-11-28 16:15:50|21426.54|21306.54|21426.59|21306.59|21426.85|21306.85|21426.23|21306.23|9
1638116160000|2021-11-28 16:16:00|21427.22|21307.22|21430.67|21310.67|21430.67|21310.67|21426.85|21306.85|10
1638116170000|2021-11-28 16:16:10|21430.66|21310.66|21432.09|21312.09|21432.09|21312.09|21430.39|21310.39|10
1638116180000|2021-11-28 16:16:20|21432.82|21312.82|21431.04|21311.04|21432.96|21312.96|21431.04|21311.04|10
1638116190000|2021-11-28 16:16:30|21430.98|21310.98|21428.22|21308.22|21431.03|21311.03|21427.96|21307.96|10
1638116200000|2021-11-28 16:16:40|21427.2|21307.2|21420.02|21300.02|21427.2|21307.2|21420.02|21300.02|9
1638116210000|2021-11-28 16:16:50|21415.52|21295.52|21401.82|21281.82|21416.43|21296.43|21401.82|21281.82|10
1638116220000|2021-11-28 16:17:00|21402.1|21282.1|21401.31|21281.31|21402.14|21282.14|21400.89|21280.89|10
1638116230000|2021-11-28 16:17:10|21402.03|21282.03|21401.02|21281.02|21402.21|21282.21|21399.17|21279.17|10
1638116240000|2021-11-28 16:17:20|21401.14|21281.14|21402.04|21282.04|21402.04|21282.04|21397.69|21277.69|10
1638116250000|2021-11-28 16:17:30|21402.73|21282.73|21410.6|21290.6|21411.19|21291.19|21402.73|21282.73|10
1638116260000|2021-11-28 16:17:40|21411.16|21291.16|21416.07|21296.07|21416.07|21296.07|21411.16|21291.16|10
1638116270000|2021-11-28 16:17:50|21416.01|21296.01|21415.51|21295.51|21416.01|21296.01|21413.57|21293.57|10
1638116280000|2021-11-28 16:18:00|21413.9|21293.9|21417.18|21297.18|21417.18|21297.18|21413.9|21293.9|7
1638116290000|2021-11-28 16:18:10|21418.84|21298.84|21424.29|21304.29|21424.59|21304.59|21418.84|21298.84|10
1638116300000|2021-11-28 16:18:20|21425.06|21305.06|21427.47|21307.47|21427.47|21307.47|21425.06|21305.06|9
1638116310000|2021-11-28 16:18:30|21427.4|21307.4|21433.7|21313.7|21433.7|21313.7|21427.4|21307.4|10
1638116320000|2021-11-28 16:18:40|21436.19|21316.19|21436.95|21316.95|21437.93|21317.93|21436.19|21316.19|9
1638116330000|2021-11-28 16:18:50|21437.99|21317.99|21441.82|21321.82|21441.82|21321.82|21437.99|21317.99|9
1638116340000|2021-11-28 16:19:00|21441.79|21321.79|21446.69|21326.69|21446.69|21326.69|21441.79|21321.79|10
1638116350000|2021-11-28 16:19:10|21448.45|21328.45|21451.69|21331.69|21451.78|21331.78|21447.9|21327.9|10
1638116360000|2021-11-28 16:19:20|21451.85|21331.85|21454.55|21334.55|21454.55|21334.55|21451.56|21331.56|10
1638116370000|2021-11-28 16:19:30|21456.14|21336.14|21460.16|21340.16|21460.16|21340.16|21456.11|21336.11|10
1638116380000|2021-11-28 16:19:40|21459.84|21339.84|21456.26|21336.26|21459.84|21339.84|21456.26|21336.26|10
1638116390000|2021-11-28 16:19:50|21456.17|21336.17|21456.46|21336.46|21456.47|21336.47|21456.13|21336.13|8
1638116400000|2021-11-28 16:20:00|21456.24|21336.24|21454.91|21334.91|21456.42|21336.42|21454.91|21334.91|10
1638116410000|2021-11-28 16:20:10|21454.62|21334.62|21448.7|21328.7|21454.62|21334.62|21448.7|21328.7|10
1638116420000|2021-11-28 16:20:20|21448.22|21328.22|21444.78|21324.78|21448.22|21328.22|21444.41|21324.41|10
1638116430000|2021-11-28 16:20:30|21444.89|21324.89|21443.21|21323.21|21445.7|21325.7|21443.21|21323.21|10
1638116440000|2021-11-28 16:20:40|21441.79|21321.79|21437.43|21317.43|21441.79|21321.79|21437.43|21317.43|10
1638116450000|2021-11-28 16:20:50|21435.99|21315.99|21434.16|21314.16|21436.09|21316.09|21434.16|21314.16|10
1638116460000|2021-11-28 16:21:00|21434.43|21314.43|21427.37|21307.37|21434.8|21314.8|21426.29|21306.29|10
1638116470000|2021-11-28 16:21:10|21427.27|21307.27|21433.18|21313.18|21433.18|21313.18|21427.27|21307.27|10
1638116480000|2021-11-28 16:21:20|21433.97|21313.97|21439.17|21319.17|21439.34|21319.34|21433.97|21313.97|10
1638116490000|2021-11-28 16:21:30|21438.94|21318.94|21441.99|21321.99|21441.99|21321.99|21438.41|21318.41|10
1638116500000|2021-11-28 16:21:40|21442.15|21322.15|21442.19|21322.19|21442.98|21322.98|21442.15|21322.15|9
1638116510000|2021-11-28 16:21:50|21442.8|21322.8|21439.88|21319.88|21442.8|21322.8|21439.87|21319.87|10
1638116520000|2021-11-28 16:22:00|21440.68|21320.68|21440.14|21320.14|21440.92|21320.92|21439.24|21319.24|10
1638116530000|2021-11-28 16:22:10|21439.38|21319.38|21439.74|21319.74|21440.44|21320.44|21439.21|21319.21|10
1638116540000|2021-11-28 16:22:20|21439.92|21319.92|21440.16|21320.16|21441.55|21321.55|21439.49|21319.49|10
1638116550000|2021-11-28 16:22:30|21439.46|21319.46|21435.9|21315.9|21439.46|21319.46|21435.9|21315.9|10
1638116560000|2021-11-28 16:22:40|21434.6|21314.6|21429.02|21309.02|21434.6|21314.6|21429.02|21309.02|10
1638116570000|2021-11-28 16:22:50|21428.09|21308.09|21424.59|21304.59|21428.29|21308.29|21424.59|21304.59|10
1638116580000|2021-11-28 16:23:00|21424.32|21304.32|21421.88|21301.88|21424.42|21304.42|21421.88|21301.88|10
1638116590000|2021-11-28 16:23:10|21421.33|21301.33|21419.61|21299.61|21421.33|21301.33|21419.35|21299.35|10
1638116600000|2021-11-28 16:23:20|21418.77|21298.77|21416.26|21296.26|21418.77|21298.77|21415.05|21295.05|9
1638116610000|2021-11-28 16:23:30|21415.33|21295.33|21414.86|21294.86|21415.55|21295.55|21414.1|21294.1|10
1638116620000|2021-11-28 16:23:40|21414.15|21294.15|21413.98|21293.98|21414.35|21294.35|21413.41|21293.41|10
1638116630000|2021-11-28 16:23:50|21414.12|21294.12|21413.99|21293.99|21414.29|21294.29|21413.73|21293.73|10
1638116640000|2021-11-28 16:24:00|21413.26|21293.26|21412.22|21292.22|21413.28|21293.28|21411.96|21291.96|9
1638116650000|2021-11-28 16:24:10|21412.2|21292.2|21411.55|21291.55|21412.92|21292.92|21411.55|21291.55|9
1638116660000|2021-11-28 16:24:20|21412.16|21292.16|21407.69|21287.69|21412.16|21292.16|21407.69|21287.69|10
1638116670000|2021-11-28 16:24:30|21406.83|21286.83|21403.01|21283.01|21406.83|21286.83|21402.73|21282.73|10
1638116680000|2021-11-28 16:24:40|21402.95|21282.95|21397|21277|21402.95|21282.95|21397|21277|10
1638116690000|2021-11-28 16:24:50|21396.85|21276.85|21390.34|21270.34|21396.85|21276.85|21390.34|21270.34|10
1638116700000|2021-11-28 16:25:00|21391.36|21271.36|21389.74|21269.74|21391.36|21271.36|21389.44|21269.44|9
1638116710000|2021-11-28 16:25:10|21390.39|21270.39|21391.74|21271.74|21392.24|21272.24|21390.39|21270.39|8
1638116720000|2021-11-28 16:25:20|21391.68|21271.68|21392.78|21272.78|21392.81|21272.81|21391.68|21271.68|10
1638116730000|2021-11-28 16:25:30|21392.97|21272.97|21393.7|21273.7|21393.74|21273.74|21392.72|21272.72|10
1638116740000|2021-11-28 16:25:40|21393.8|21273.8|21395.17|21275.17|21395.17|21275.17|21392.87|21272.87|10
1638116750000|2021-11-28 16:25:50|21394.97|21274.97|21392.77|21272.77|21394.97|21274.97|21392.77|21272.77|10
1638116760000|2021-11-28 16:26:00|21392.45|21272.45|21392.34|21272.34|21392.54|21272.54|21392.34|21272.34|10
1638116770000|2021-11-28 16:26:10|21392.61|21272.61|21392.41|21272.41|21393|21273|21392.21|21272.21|10
1638116780000|2021-11-28 16:26:20|21392.21|21272.21|21392.09|21272.09|21392.7|21272.7|21392.09|21272.09|8
1638116790000|2021-11-28 16:26:30|21391.1|21271.1|21391.84|21271.84|21392.58|21272.58|21391.1|21271.1|9
1638116800000|2021-11-28 16:26:40|21392.05|21272.05|21393.54|21273.54|21393.57|21273.57|21391.83|21271.83|9
1638116810000|2021-11-28 16:26:50|21393.3|21273.3|21393.64|21273.64|21394.87|21274.87|21393.3|21273.3|9
1638116820000|2021-11-28 16:27:00|21393.79|21273.79|21395.9|21275.9|21395.9|21275.9|21393.79|21273.79|8
1638116830000|2021-11-28 16:27:10|21396.02|21276.02|21400.42|21280.42|21400.48|21280.48|21394.93|21274.93|8
1638116840000|2021-11-28 16:27:20|21400.37|21280.37|21400.38|21280.38|21400.72|21280.72|21399.97|21279.97|10
1638116850000|2021-11-28 16:27:30|21401.04|21281.04|21400|21280|21401.04|21281.04|21399.12|21279.12|10
1638116860000|2021-11-28 16:27:40|21399.53|21279.53|21400.17|21280.17|21400.96|21280.96|21399.53|21279.53|7
1638116870000|2021-11-28 16:27:50|21399.12|21279.12|21392.29|21272.29|21399.12|21279.12|21392.29|21272.29|6
1638116880000|2021-11-28 16:28:00|21392.36|21272.36|21392.55|21272.55|21393.25|21273.25|21392.26|21272.26|9
1638116890000|2021-11-28 16:28:10|21392.38|21272.38|21390.93|21270.93|21392.38|21272.38|21390.84|21270.84|10
1638116900000|2021-11-28 16:28:20|21390.79|21270.79|21388.46|21268.46|21390.85|21270.85|21388.46|21268.46|10
1638116910000|2021-11-28 16:28:30|21388.44|21268.44|21379.08|21259.08|21388.49|21268.49|21379.08|21259.08|10
1638116920000|2021-11-28 16:28:40|21377.66|21257.66|21369.83|21249.83|21377.66|21257.66|21369.83|21249.83|10
1638116930000|2021-11-28 16:28:50|21369.91|21249.91|21360.97|21240.97|21369.94|21249.94|21360.97|21240.97|10
1638116940000|2021-11-28 16:29:00|21360.83|21240.83|21359.19|21239.19|21361.46|21241.46|21359.19|21239.19|10
1638116950000|2021-11-28 16:29:10|21359.07|21239.07|21357.86|21237.86|21359.07|21239.07|21355.86|21235.86|10
1638116960000|2021-11-28 16:29:20|21358.63|21238.63|21358.88|21238.88|21359.35|21239.35|21358.55|21238.55|10
1638116970000|2021-11-28 16:29:30|21358.82|21238.82|21361.68|21241.68|21361.68|21241.68|21358.82|21238.82|10
1638116980000|2021-11-28 16:29:40|21361.75|21241.75|21362.25|21242.25|21362.82|21242.82|21361.75|21241.75|10
1638116990000|2021-11-28 16:29:50|21362.08|21242.08|21361.14|21241.14|21362.08|21242.08|21360.76|21240.76|10
1638117000000|2021-11-28 16:30:00|21361.53|21241.53|21361.23|21241.23|21361.7|21241.7|21360.71|21240.71|10
1638117010000|2021-11-28 16:30:10|21361.45|21241.45|21357.95|21237.95|21361.49|21241.49|21357.09|21237.09|10
1638117020000|2021-11-28 16:30:20|21357.48|21237.48|21360.26|21240.26|21360.26|21240.26|21357.36|21237.36|10
1638117030000|2021-11-28 16:30:30|21359.33|21239.33|21364.49|21244.49|21364.89|21244.89|21359.33|21239.33|9
1638117040000|2021-11-28 16:30:40|21364.27|21244.27|21369.47|21249.47|21369.47|21249.47|21364.27|21244.27|9
1638117050000|2021-11-28 16:30:50|21369.26|21249.26|21371.47|21251.47|21371.47|21251.47|21369.26|21249.26|10
1638117060000|2021-11-28 16:31:00|21372.11|21252.11|21375.39|21255.39|21375.39|21255.39|21371.82|21251.82|10
1638117070000|2021-11-28 16:31:10|21375.4|21255.4|21374.83|21254.83|21375.4|21255.4|21373.88|21253.88|9
1638117080000|2021-11-28 16:31:20|21374.95|21254.95|21372.86|21252.86|21374.95|21254.95|21372.74|21252.74|10
1638117090000|2021-11-28 16:31:30|21372.11|21252.11|21371.3|21251.3|21372.33|21252.33|21371.3|21251.3|10
1638117100000|2021-11-28 16:31:40|21371.28|21251.28|21371.5|21251.5|21372.42|21252.42|21371.14|21251.14|10
1638117110000|2021-11-28 16:31:50|21371.36|21251.36|21370.85|21250.85|21371.69|21251.69|21370.7|21250.7|8
1638117120000|2021-11-28 16:32:00|21371.55|21251.55|21371.93|21251.93|21372.12|21252.12|21370.62|21250.62|10
1638117130000|2021-11-28 16:32:10|21371.12|21251.12|21371.38|21251.38|21371.4|21251.4|21370.21|21250.21|10
1638117140000|2021-11-28 16:32:20|21371.31|21251.31|21370.2|21250.2|21371.45|21251.45|21370.2|21250.2|8
1638117150000|2021-11-28 16:32:30|21370.13|21250.13|21369.71|21249.71|21370.18|21250.18|21369|21249|10
1638117160000|2021-11-28 16:32:40|21369.82|21249.82|21370.87|21250.87|21370.87|21250.87|21369.66|21249.66|9
1638117170000|2021-11-28 16:32:50|21371.41|21251.41|21375.35|21255.35|21375.35|21255.35|21371.41|21251.41|10
1638117180000|2021-11-28 16:33:00|21376.05|21256.05|21379.43|21259.43|21379.43|21259.43|21376.05|21256.05|10
1638117190000|2021-11-28 16:33:10|21379.59|21259.59|21380.05|21260.05|21380.43|21260.43|21379.59|21259.59|10
1638117200000|2021-11-28 16:33:20|21379.75|21259.75|21378.62|21258.62|21379.75|21259.75|21378.26|21258.26|10
1638117210000|2021-11-28 16:33:30|21378.09|21258.09|21380.41|21260.41|21380.46|21260.46|21375.93|21255.93|10
1638117220000|2021-11-28 16:33:40|21380.25|21260.25|21378.58|21258.58|21380.25|21260.25|21378.58|21258.58|10
1638117230000|2021-11-28 16:33:50|21377.7|21257.7|21373.41|21253.41|21377.7|21257.7|21372.95|21252.95|9
1638117240000|2021-11-28 16:34:00|21373.33|21253.33|21373.73|21253.73|21373.87|21253.87|21372.54|21252.54|9
1638117250000|2021-11-28 16:34:10|21372.38|21252.38|21369.69|21249.69|21372.38|21252.38|21369.59|21249.59|10
1638117260000|2021-11-28 16:34:20|21368.81|21248.81|21366.52|21246.52|21369.76|21249.76|21366.52|21246.52|10
1638117270000|2021-11-28 16:34:30|21366.32|21246.32|21362.41|21242.41|21366.47|21246.47|21362.41|21242.41|10
1638117280000|2021-11-28 16:34:40|21362.4|21242.4|21358.4|21238.4|21362.74|21242.74|21358.4|21238.4|10
1638117290000|2021-11-28 16:34:50|21358.49|21238.49|21357.16|21237.16|21358.91|21238.91|21357.04|21237.04|10
1638117300000|2021-11-28 16:35:00|21357.15|21237.15|21353|21233|21357.15|21237.15|21353|21233|10
1638117310000|2021-11-28 16:35:10|21352.7|21232.7|21352.35|21232.35|21352.7|21232.7|21352.35|21232.35|8
1638117320000|2021-11-28 16:35:20|21352.64|21232.64|21349.79|21229.79|21352.64|21232.64|21349.79|21229.79|9
1638117330000|2021-11-28 16:35:30|21349.51|21229.51|21349.8|21229.8|21350.24|21230.24|21349.16|21229.16|10
1638117340000|2021-11-28 16:35:40|21350.47|21230.47|21351.12|21231.12|21351.13|21231.13|21350.03|21230.03|10
1638117350000|2021-11-28 16:35:50|21351.22|21231.22|21351.23|21231.23|21353.31|21233.31|21350.89|21230.89|9
1638117360000|2021-11-28 16:36:00|21351.24|21231.24|21351.22|21231.22|21351.47|21231.47|21350.79|21230.79|9
1638117370000|2021-11-28 16:36:10|21350.58|21230.58|21351.28|21231.28|21351.36|21231.36|21350.35|21230.35|9
1638117380000|2021-11-28 16:36:20|21351.01|21231.01|21350.6|21230.6|21351.29|21231.29|21350.25|21230.25|10
1638117390000|2021-11-28 16:36:30|21350.78|21230.78|21351.1|21231.1|21351.1|21231.1|21350.25|21230.25|9
1638117400000|2021-11-28 16:36:40|21351.08|21231.08|21351.99|21231.99|21351.99|21231.99|21350.44|21230.44|8
1638117410000|2021-11-28 16:36:50|21351.81|21231.81|21352.02|21232.02|21352.2|21232.2|21351.81|21231.81|10
1638117420000|2021-11-28 16:37:00|21352.36|21232.36|21354.97|21234.97|21354.97|21234.97|21352.36|21232.36|10
1638117430000|2021-11-28 16:37:10|21354.96|21234.96|21354.77|21234.77|21356.53|21236.53|21354.77|21234.77|10
1638117440000|2021-11-28 16:37:20|21354.78|21234.78|21354.97|21234.97|21355.74|21235.74|21354.34|21234.34|8
1638117450000|2021-11-28 16:37:30|21354.43|21234.43|21353.87|21233.87|21354.62|21234.62|21353.32|21233.32|10
1638117460000|2021-11-28 16:37:40|21353.05|21233.05|21355.01|21235.01|21355.01|21235.01|21353.05|21233.05|9
1638117470000|2021-11-28 16:37:50|21354.83|21234.83|21354.38|21234.38|21355.4|21235.4|21354.26|21234.26|10
1638117480000|2021-11-28 16:38:00|21353.44|21233.44|21352.49|21232.49|21353.44|21233.44|21352|21232|10
1638117490000|2021-11-28 16:38:10|21352.53|21232.53|21348.6|21228.6|21352.58|21232.58|21348.6|21228.6|9
1638117500000|2021-11-28 16:38:20|21348.49|21228.49|21347.9|21227.9|21348.49|21228.49|21347.84|21227.84|9
1638117510000|2021-11-28 16:38:30|21347.5|21227.5|21347.52|21227.52|21348.29|21228.29|21347.16|21227.16|10
1638117520000|2021-11-28 16:38:40|21347.5|21227.5|21347.41|21227.41|21347.91|21227.91|21346.73|21226.73|9
1638117530000|2021-11-28 16:38:50|21347.9|21227.9|21347.91|21227.91|21348.84|21228.84|21347.9|21227.9|8
1638117540000|2021-11-28 16:39:00|21348.99|21228.99|21349.73|21229.73|21350.07|21230.07|21348.4|21228.4|10
1638117550000|2021-11-28 16:39:10|21349.95|21229.95|21347.12|21227.12|21350.25|21230.25|21346.94|21226.94|10
1638117560000|2021-11-28 16:39:20|21347.22|21227.22|21344.29|21224.29|21348.08|21228.08|21344.29|21224.29|10
1638117570000|2021-11-28 16:39:30|21345.02|21225.02|21344.17|21224.17|21345.52|21225.52|21344.17|21224.17|8
1638117580000|2021-11-28 16:39:40|21343.97|21223.97|21344.09|21224.09|21344.21|21224.21|21343.97|21223.97|7
1638117590000|2021-11-28 16:39:50|21344.07|21224.07|21341.43|21221.43|21344.07|21224.07|21341.27|21221.27|10
1638117600000|2021-11-28 16:40:00|21341.18|21221.18|21340.96|21220.96|21342.18|21222.18|21340.82|21220.82|10
1638117610000|2021-11-28 16:40:10|21340.75|21220.75|21340.3|21220.3|21341.13|21221.13|21340.3|21220.3|10
1638117620000|2021-11-28 16:40:20|21340.86|21220.86|21339.72|21219.72|21340.93|21220.93|21338.37|21218.37|10
1638117630000|2021-11-28 16:40:30|21340.46|21220.46|21341.54|21221.54|21342.43|21222.43|21340.46|21220.46|10
1638117640000|2021-11-28 16:40:40|21341.64|21221.64|21342.91|21222.91|21342.91|21222.91|21341.56|21221.56|10
1638117650000|2021-11-28 16:40:50|21343.14|21223.14|21343.68|21223.68|21343.68|21223.68|21342.84|21222.84|10
1638117660000|2021-11-28 16:41:00|21342.99|21222.99|21343.93|21223.93|21343.93|21223.93|21341.7|21221.7|10
1638117670000|2021-11-28 16:41:10|21345.53|21225.53|21341.91|21221.91|21345.6|21225.6|21341.91|21221.91|10
1638117680000|2021-11-28 16:41:20|21342.18|21222.18|21341.16|21221.16|21342.85|21222.85|21340.73|21220.73|10
1638117690000|2021-11-28 16:41:30|21341.34|21221.34|21336.98|21216.98|21341.71|21221.71|21336.98|21216.98|9
1638117700000|2021-11-28 16:41:40|21336.24|21216.24|21333.78|21213.78|21336.24|21216.24|21333.57|21213.57|10
1638117710000|2021-11-28 16:41:50|21333.06|21213.06|21332.86|21212.86|21333.41|21213.41|21332.36|21212.36|10
1638117720000|2021-11-28 16:42:00|21332.47|21212.47|21331.13|21211.13|21333.29|21213.29|21331.13|21211.13|10
1638117730000|2021-11-28 16:42:10|21329.88|21209.88|21327.44|21207.44|21330.01|21210.01|21327.39|21207.39|10
1638117740000|2021-11-28 16:42:20|21326.76|21206.76|21325.47|21205.47|21327.06|21207.06|21325.47|21205.47|10
1638117750000|2021-11-28 16:42:30|21325.04|21205.04|21323.22|21203.22|21325.41|21205.41|21323.22|21203.22|9
1638117760000|2021-11-28 16:42:40|21322.67|21202.67|21314.94|21194.94|21322.82|21202.82|21314.94|21194.94|10
1638117770000|2021-11-28 16:42:50|21311.94|21191.94|21304.62|21184.62|21311.94|21191.94|21303.07|21183.07|10
1638117780000|2021-11-28 16:43:00|21304.52|21184.52|21305.97|21185.97|21306.33|21186.33|21303.88|21183.88|10
1638117790000|2021-11-28 16:43:10|21306.12|21186.12|21309.69|21189.69|21309.69|21189.69|21306.12|21186.12|10
1638117800000|2021-11-28 16:43:20|21309.3|21189.3|21309.58|21189.58|21309.91|21189.91|21308.91|21188.91|10
1638117810000|2021-11-28 16:43:30|21309.47|21189.47|21307.47|21187.47|21309.5|21189.5|21307.07|21187.07|9
1638117820000|2021-11-28 16:43:40|21306.1|21186.1|21298|21178|21306.44|21186.44|21298|21178|10
1638117830000|2021-11-28 16:43:50|21297.2|21177.2|21291.79|21171.79|21297.2|21177.2|21291.79|21171.79|10
1638117840000|2021-11-28 16:44:00|21291.61|21171.61|21295.83|21175.83|21295.89|21175.89|21291.61|21171.61|10
1638117850000|2021-11-28 16:44:10|21295.76|21175.76|21292.98|21172.98|21295.76|21175.76|21292.98|21172.98|9
1638117860000|2021-11-28 16:44:20|21292.89|21172.89|21290.83|21170.83|21293.94|21173.94|21290.83|21170.83|10
1638117870000|2021-11-28 16:44:30|21290.17|21170.17|21296.34|21176.34|21296.34|21176.34|21290.17|21170.17|10
1638117880000|2021-11-28 16:44:40|21298.39|21178.39|21298.03|21178.03|21300.51|21180.51|21298.03|21178.03|10
1638117890000|2021-11-28 16:44:50|21298.16|21178.16|21293.31|21173.31|21298.52|21178.52|21293.31|21173.31|10
1638117900000|2021-11-28 16:45:00|21292.66|21172.66|21289.34|21169.34|21292.73|21172.73|21289.34|21169.34|10
1638117910000|2021-11-28 16:45:10|21289.16|21169.16|21289.73|21169.73|21290.65|21170.65|21288.74|21168.74|10
1638117920000|2021-11-28 16:45:20|21290.11|21170.11|21290.84|21170.84|21291.59|21171.59|21290.11|21170.11|10
1638117930000|2021-11-28 16:45:30|21291.02|21171.02|21303.45|21183.45|21303.45|21183.45|21291.02|21171.02|10
1638117940000|2021-11-28 16:45:40|21304.31|21184.31|21303.85|21183.85|21305.8|21185.8|21303.85|21183.85|10
1638117950000|2021-11-28 16:45:50|21305.23|21185.23|21317.56|21197.56|21317.56|21197.56|21304.68|21184.68|9
1638117960000|2021-11-28 16:46:00|21318.43|21198.43|21331.77|21211.77|21331.77|21211.77|21318.43|21198.43|10
1638117970000|2021-11-28 16:46:10|21331.97|21211.97|21344.76|21224.76|21344.76|21224.76|21331.97|21211.97|10
1638117980000|2021-11-28 16:46:20|21344.85|21224.85|21346.05|21226.05|21346.41|21226.41|21343.28|21223.28|10
1638117990000|2021-11-28 16:46:30|21345.67|21225.67|21343.65|21223.65|21349.29|21229.29|21343.65|21223.65|10
1638118000000|2021-11-28 16:46:40|21343.19|21223.19|21331.91|21211.91|21343.19|21223.19|21331.91|21211.91|10
1638118010000|2021-11-28 16:46:50|21330.56|21210.56|21326.07|21206.07|21330.56|21210.56|21325.13|21205.13|10
1638118020000|2021-11-28 16:47:00|21325.56|21205.56|21325.07|21205.07|21325.56|21205.56|21324.5|21204.5|10
1638118030000|2021-11-28 16:47:10|21324.83|21204.83|21324.46|21204.46|21325.82|21205.82|21323.91|21203.91|10
1638118040000|2021-11-28 16:47:20|21324.79|21204.79|21323.91|21203.91|21324.9|21204.9|21323.91|21203.91|8
1638118050000|2021-11-28 16:47:30|21323.93|21203.93|21320.61|21200.61|21323.93|21203.93|21320.61|21200.61|9
1638118060000|2021-11-28 16:47:40|21320.92|21200.92|21324.62|21204.62|21324.68|21204.68|21320.92|21200.92|10
1638118070000|2021-11-28 16:47:50|21324.79|21204.79|21326.34|21206.34|21326.44|21206.44|21324.74|21204.74|9
1638118080000|2021-11-28 16:48:00|21326.48|21206.48|21329.66|21209.66|21329.73|21209.73|21326.48|21206.48|10
1638118090000|2021-11-28 16:48:10|21329.84|21209.84|21333.59|21213.59|21333.59|21213.59|21329.84|21209.84|10
1638118100000|2021-11-28 16:48:20|21333.91|21213.91|21335.81|21215.81|21335.81|21215.81|21333.64|21213.64|10
1638118110000|2021-11-28 16:48:30|21336.16|21216.16|21338.09|21218.09|21338.09|21218.09|21336.02|21216.02|10
1638118120000|2021-11-28 16:48:40|21338.95|21218.95|21345.23|21225.23|21347.69|21227.69|21338.74|21218.74|10
1638118130000|2021-11-28 16:48:50|21345.46|21225.46|21345.68|21225.68|21345.74|21225.74|21344.73|21224.73|10
1638118140000|2021-11-28 16:49:00|21345.72|21225.72|21356.5|21236.5|21356.5|21236.5|21345.69|21225.69|10
1638118150000|2021-11-28 16:49:10|21357.09|21237.09|21356.62|21236.62|21358.38|21238.38|21356.62|21236.62|9
1638118160000|2021-11-28 16:49:20|21357.03|21237.03|21356.22|21236.22|21357.72|21237.72|21356.22|21236.22|10
1638118170000|2021-11-28 16:49:30|21355.72|21235.72|21353.52|21233.52|21356.61|21236.61|21353.52|21233.52|10
1638118180000|2021-11-28 16:49:40|21354.83|21234.83|21355.42|21235.42|21355.42|21235.42|21350.72|21230.72|10
1638118190000|2021-11-28 16:49:50|21353.06|21233.06|21352.52|21232.52|21355.11|21235.11|21352.43|21232.43|10
1638118200000|2021-11-28 16:50:00|21352.3|21232.3|21350.88|21230.88|21352.3|21232.3|21349.59|21229.59|9
1638118210000|2021-11-28 16:50:10|21350.67|21230.67|21349.99|21229.99|21350.7|21230.7|21349.41|21229.41|9
1638118220000|2021-11-28 16:50:20|21349.86|21229.86|21355.51|21235.51|21355.51|21235.51|21349.86|21229.86|9
1638118230000|2021-11-28 16:50:30|21355.66|21235.66|21356.56|21236.56|21356.56|21236.56|21355.23|21235.23|10
1638118240000|2021-11-28 16:50:40|21357.79|21237.79|21357.8|21237.8|21358.51|21238.51|21357.64|21237.64|10
1638118250000|2021-11-28 16:50:50|21358.11|21238.11|21358.2|21238.2|21358.2|21238.2|21357.34|21237.34|10
1638118260000|2021-11-28 16:51:00|21358.26|21238.26|21360.4|21240.4|21360.4|21240.4|21358.26|21238.26|8
1638118270000|2021-11-28 16:51:10|21361.37|21241.37|21363.67|21243.67|21363.67|21243.67|21360.79|21240.79|10
1638118280000|2021-11-28 16:51:20|21364.94|21244.94|21367.07|21247.07|21368.22|21248.22|21364.94|21244.94|10
1638118290000|2021-11-28 16:51:30|21367.65|21247.65|21366.3|21246.3|21368.92|21248.92|21366.3|21246.3|9
1638118300000|2021-11-28 16:51:40|21366.1|21246.1|21366.58|21246.58|21367.14|21247.14|21365.68|21245.68|10
1638118310000|2021-11-28 16:51:50|21366.78|21246.78|21368.19|21248.19|21368.19|21248.19|21366.57|21246.57|8
1638118320000|2021-11-28 16:52:00|21368.83|21248.83|21368.74|21248.74|21369.07|21249.07|21367.82|21247.82|9
1638118330000|2021-11-28 16:52:10|21369.14|21249.14|21369.9|21249.9|21370.11|21250.11|21369.03|21249.03|8
1638118340000|2021-11-28 16:52:20|21369.64|21249.64|21364.56|21244.56|21369.64|21249.64|21364.56|21244.56|10
1638118350000|2021-11-28 16:52:30|21365.2|21245.2|21365.26|21245.26|21365.38|21245.38|21364.44|21244.44|10
1638118360000|2021-11-28 16:52:40|21365.67|21245.67|21366.33|21246.33|21366.87|21246.87|21365.49|21245.49|8
1638118370000|2021-11-28 16:52:50|21366.38|21246.38|21365.51|21245.51|21366.38|21246.38|21365.23|21245.23|8
1638118380000|2021-11-28 16:53:00|21366.07|21246.07|21368.61|21248.61|21368.75|21248.75|21365.9|21245.9|10
1638118390000|2021-11-28 16:53:10|21368.55|21248.55|21369.89|21249.89|21369.89|21249.89|21368.39|21248.39|8
1638118400000|2021-11-28 16:53:20|21369.51|21249.51|21370.6|21250.6|21370.63|21250.63|21369.47|21249.47|10
1638118410000|2021-11-28 16:53:30|21370.3|21250.3|21368.92|21248.92|21370.3|21250.3|21368.92|21248.92|8
1638118420000|2021-11-28 16:53:40|21369.5|21249.5|21367.9|21247.9|21369.56|21249.56|21367.29|21247.29|10
1638118430000|2021-11-28 16:53:50|21366.98|21246.98|21366.8|21246.8|21367.17|21247.17|21366.21|21246.21|10
1638118440000|2021-11-28 16:54:00|21366.51|21246.51|21363.87|21243.87|21366.51|21246.51|21363.61|21243.61|7
1638118450000|2021-11-28 16:54:10|21364.23|21244.23|21363.75|21243.75|21364.47|21244.47|21363.75|21243.75|10
1638118460000|2021-11-28 16:54:20|21364.11|21244.11|21363.97|21243.97|21364.3|21244.3|21363.2|21243.2|10
1638118470000|2021-11-28 16:54:30|21361.83|21241.83|21360.62|21240.62|21363.36|21243.36|21360.46|21240.46|10
1638118480000|2021-11-28 16:54:40|21362.11|21242.11|21366.18|21246.18|21366.32|21246.32|21362.11|21242.11|10
1638118490000|2021-11-28 16:54:50|21365.44|21245.44|21366.49|21246.49|21366.49|21246.49|21364.3|21244.3|9
1638118500000|2021-11-28 16:55:00|21366.48|21246.48|21365.81|21245.81|21367.47|21247.47|21365.68|21245.68|10
1638118510000|2021-11-28 16:55:10|21365.47|21245.47|21367.68|21247.68|21367.99|21247.99|21365.47|21245.47|9
1638118520000|2021-11-28 16:55:20|21368.07|21248.07|21370.4|21250.4|21370.4|21250.4|21367.89|21247.89|10
1638118530000|2021-11-28 16:55:30|21370.58|21250.58|21371.56|21251.56|21372.94|21252.94|21370.58|21250.58|9
1638118540000|2021-11-28 16:55:40|21372.43|21252.43|21371.63|21251.63|21372.5|21252.5|21371.47|21251.47|10
1638118550000|2021-11-28 16:55:50|21371.61|21251.61|21372.83|21252.83|21372.83|21252.83|21371.61|21251.61|7
1638118560000|2021-11-28 16:56:00|21372.64|21252.64|21374.7|21254.7|21374.7|21254.7|21372.64|21252.64|9
1638118570000|2021-11-28 16:56:10|21375.75|21255.75|21380.52|21260.52|21380.52|21260.52|21375.72|21255.72|10
1638118580000|2021-11-28 16:56:20|21380.67|21260.67|21380.14|21260.14|21381.03|21261.03|21379.73|21259.73|10
1638118590000|2021-11-28 16:56:30|21381.02|21261.02|21387.65|21267.65|21387.65|21267.65|21381.02|21261.02|10
1638118600000|2021-11-28 16:56:40|21387.76|21267.76|21390.42|21270.42|21390.42|21270.42|21387.64|21267.64|10
1638118610000|2021-11-28 16:56:50|21390.26|21270.26|21393.09|21273.09|21393.09|21273.09|21390.26|21270.26|10
1638118620000|2021-11-28 16:57:00|21392.16|21272.16|21393.57|21273.57|21393.78|21273.78|21392.16|21272.16|10
1638118630000|2021-11-28 16:57:10|21393.39|21273.39|21395.61|21275.61|21395.61|21275.61|21391.88|21271.88|8
1638118640000|2021-11-28 16:57:20|21394.6|21274.6|21393.97|21273.97|21394.68|21274.68|21393.59|21273.59|10
1638118650000|2021-11-28 16:57:30|21393.86|21273.86|21394.74|21274.74|21394.92|21274.92|21393.56|21273.56|10
1638118660000|2021-11-28 16:57:40|21392.58|21272.58|21394.12|21274.12|21394.42|21274.42|21392.58|21272.58|10
1638118670000|2021-11-28 16:57:50|21394.38|21274.38|21397.04|21277.04|21397.04|21277.04|21394.38|21274.38|10
1638118680000|2021-11-28 16:58:00|21396.49|21276.49|21396.49|21276.49|21396.64|21276.64|21395.82|21275.82|10
1638118690000|2021-11-28 16:58:10|21396.78|21276.78|21397.63|21277.63|21397.73|21277.73|21396.78|21276.78|9
1638118700000|2021-11-28 16:58:20|21397.67|21277.67|21402.49|21282.49|21402.49|21282.49|21397.67|21277.67|10
1638118710000|2021-11-28 16:58:30|21402.8|21282.8|21402.41|21282.41|21403.04|21283.04|21401.22|21281.22|10
1638118720000|2021-11-28 16:58:40|21402.31|21282.31|21404.47|21284.47|21404.49|21284.49|21402.29|21282.29|10
1638118730000|2021-11-28 16:58:50|21405.12|21285.12|21406.82|21286.82|21406.82|21286.82|21405.05|21285.05|10
1638118740000|2021-11-28 16:59:00|21407.03|21287.03|21408.63|21288.63|21408.63|21288.63|21406.96|21286.96|10
1638118750000|2021-11-28 16:59:10|21409.12|21289.12|21408.88|21288.88|21409.75|21289.75|21408.5|21288.5|9
1638118760000|2021-11-28 16:59:20|21408.64|21288.64|21409.18|21289.18|21409.2|21289.2|21408.01|21288.01|10
1638118770000|2021-11-28 16:59:30|21409.07|21289.07|21410.19|21290.19|21410.19|21290.19|21408.95|21288.95|10
1638118780000|2021-11-28 16:59:40|21410.26|21290.26|21414.07|21294.07|21414.07|21294.07|21410.14|21290.14|10
1638118790000|2021-11-28 16:59:50|21414.3|21294.3|21414.46|21294.46|21414.48|21294.48|21413.94|21293.94|9
1638118800000|2021-11-28 17:00:00|21413.69|21293.69|21415.33|21295.33|21415.33|21295.33|21412.93|21292.93|10
1638118810000|2021-11-28 17:00:10|21416.12|21296.12|21417.08|21297.08|21417.56|21297.56|21415.64|21295.64|10
1638118820000|2021-11-28 17:00:20|21417|21297|21417.7|21297.7|21417.83|21297.83|21416.87|21296.87|10
1638118830000|2021-11-28 17:00:30|21417.2|21297.2|21421.52|21301.52|21421.8|21301.8|21417|21297|10
1638118840000|2021-11-28 17:00:40|21420.76|21300.76|21418.98|21298.98|21420.76|21300.76|21418.98|21298.98|10
1638118850000|2021-11-28 17:00:50|21418.9|21298.9|21419.19|21299.19|21419.19|21299.19|21418.61|21298.61|9
1638118860000|2021-11-28 17:01:00|21418.53|21298.53|21417.95|21297.95|21418.67|21298.67|21417.49|21297.49|10
1638118870000|2021-11-28 17:01:10|21417.98|21297.98|21416.12|21296.12|21418.69|21298.69|21416.12|21296.12|10
1638118880000|2021-11-28 17:01:20|21415.8|21295.8|21415.56|21295.56|21415.88|21295.88|21415.47|21295.47|7
1638118890000|2021-11-28 17:01:30|21414.79|21294.79|21410.12|21290.12|21414.81|21294.81|21410.12|21290.12|10
1638118900000|2021-11-28 17:01:40|21409.56|21289.56|21407.24|21287.24|21410.32|21290.32|21407.24|21287.24|10
1638118910000|2021-11-28 17:01:50|21406.38|21286.38|21402.82|21282.82|21406.38|21286.38|21402.65|21282.65|10
1638118920000|2021-11-28 17:02:00|21402.67|21282.67|21400.39|21280.39|21402.67|21282.67|21400.39|21280.39|10
1638118930000|2021-11-28 17:02:10|21399.66|21279.66|21396.76|21276.76|21399.66|21279.66|21396.76|21276.76|10
1638118940000|2021-11-28 17:02:20|21396.47|21276.47|21390.12|21270.12|21396.99|21276.99|21390.12|21270.12|10
1638118950000|2021-11-28 17:02:30|21390.14|21270.14|21387.06|21267.06|21390.49|21270.49|21387.06|21267.06|9
1638118960000|2021-11-28 17:02:40|21386.21|21266.21|21381.6|21261.6|21386.21|21266.21|21381.6|21261.6|10
1638118970000|2021-11-28 17:02:50|21381.54|21261.54|21380.89|21260.89|21382.52|21262.52|21380.77|21260.77|10
1638118980000|2021-11-28 17:03:00|21380.79|21260.79|21379.36|21259.36|21381.19|21261.19|21379.32|21259.32|10
1638118990000|2021-11-28 17:03:10|21379.19|21259.19|21381.68|21261.68|21381.68|21261.68|21379.19|21259.19|10
1638119000000|2021-11-28 17:03:20|21381.6|21261.6|21382.61|21262.61|21383.54|21263.54|21381.53|21261.53|9
1638119010000|2021-11-28 17:03:30|21382.73|21262.73|21387.25|21267.25|21387.25|21267.25|21382.73|21262.73|9
1638119020000|2021-11-28 17:03:40|21387.55|21267.55|21385.58|21265.58|21387.55|21267.55|21385.52|21265.52|10
1638119030000|2021-11-28 17:03:50|21385.87|21265.87|21386.71|21266.71|21386.79|21266.79|21385.87|21265.87|9
1638119040000|2021-11-28 17:04:00|21386.13|21266.13|21387.63|21267.63|21387.63|21267.63|21386.13|21266.13|9
1638119050000|2021-11-28 17:04:10|21387.61|21267.61|21388.09|21268.09|21388.49|21268.49|21387.61|21267.61|9
1638119060000|2021-11-28 17:04:20|21387.94|21267.94|21389.67|21269.67|21389.89|21269.89|21387.94|21267.94|9
1638119070000|2021-11-28 17:04:30|21389.75|21269.75|21390.26|21270.26|21391.39|21271.39|21389.72|21269.72|8
1638119080000|2021-11-28 17:04:40|21390.12|21270.12|21391.75|21271.75|21391.75|21271.75|21389.56|21269.56|10
1638119090000|2021-11-28 17:04:50|21391.76|21271.76|21392.88|21272.88|21392.88|21272.88|21391.32|21271.32|9
1638119100000|2021-11-28 17:05:00|21393.01|21273.01|21396.29|21276.29|21396.29|21276.29|21393.01|21273.01|10
1638119110000|2021-11-28 17:05:10|21396.41|21276.41|21402.92|21282.92|21402.92|21282.92|21396.41|21276.41|10
1638119120000|2021-11-28 17:05:20|21402.86|21282.86|21401.97|21281.97|21403.24|21283.24|21401.97|21281.97|10
1638119130000|2021-11-28 17:05:30|21403.11|21283.11|21402.81|21282.81|21403.39|21283.39|21402.81|21282.81|10
1638119140000|2021-11-28 17:05:40|21403.06|21283.06|21404.31|21284.31|21404.31|21284.31|21402.44|21282.44|9
1638119150000|2021-11-28 17:05:50|21404.2|21284.2|21405.27|21285.27|21405.31|21285.31|21403.9|21283.9|10
1638119160000|2021-11-28 17:06:00|21406.88|21286.88|21409.91|21289.91|21409.91|21289.91|21406.88|21286.88|9
1638119170000|2021-11-28 17:06:10|21410.21|21290.21|21411.22|21291.22|21411.22|21291.22|21409.77|21289.77|10
1638119180000|2021-11-28 17:06:20|21411.26|21291.26|21412.21|21292.21|21412.21|21292.21|21411.26|21291.26|7
1638119190000|2021-11-28 17:06:30|21412.05|21292.05|21411.51|21291.51|21412.05|21292.05|21411.43|21291.43|9
1638119200000|2021-11-28 17:06:40|21410.28|21290.28|21412.25|21292.25|21412.25|21292.25|21410.28|21290.28|10
1638119210000|2021-11-28 17:06:50|21411.93|21291.93|21413.63|21293.63|21413.66|21293.66|21411.93|21291.93|10
1638119220000|2021-11-28 17:07:00|21413.7|21293.7|21419.79|21299.79|21419.79|21299.79|21413.7|21293.7|10
1638119230000|2021-11-28 17:07:10|21421.41|21301.41|21423.2|21303.2|21423.61|21303.61|21421.41|21301.41|10
1638119240000|2021-11-28 17:07:20|21423.07|21303.07|21422.6|21302.6|21423.94|21303.94|21422.1|21302.1|9
1638119250000|2021-11-28 17:07:30|21422.83|21302.83|21423.6|21303.6|21423.6|21303.6|21421.49|21301.49|10
1638119260000|2021-11-28 17:07:40|21423.32|21303.32|21426.62|21306.62|21426.62|21306.62|21423.17|21303.17|9
1638119270000|2021-11-28 17:07:50|21426.71|21306.71|21426.98|21306.98|21426.98|21306.98|21426.33|21306.33|10
1638119280000|2021-11-28 17:08:00|21426.69|21306.69|21428.59|21308.59|21428.59|21308.59|21426.69|21306.69|9
1638119290000|2021-11-28 17:08:10|21428.82|21308.82|21431.51|21311.51|21431.51|21311.51|21428.71|21308.71|10
1638119300000|2021-11-28 17:08:20|21433.92|21313.92|21439.22|21319.22|21439.47|21319.47|21433.92|21313.92|9
1638119310000|2021-11-28 17:08:30|21439.68|21319.68|21443.29|21323.29|21443.29|21323.29|21439.68|21319.68|10
1638119320000|2021-11-28 17:08:40|21443.24|21323.24|21447.18|21327.18|21447.18|21327.18|21443.05|21323.05|10
1638119330000|2021-11-28 17:08:50|21447.16|21327.16|21447.49|21327.49|21447.93|21327.93|21447.16|21327.16|9
1638119340000|2021-11-28 17:09:00|21447.51|21327.51|21446.64|21326.64|21447.79|21327.79|21446.64|21326.64|10
1638119350000|2021-11-28 17:09:10|21446.73|21326.73|21447.75|21327.75|21448.25|21328.25|21446.71|21326.71|9
1638119360000|2021-11-28 17:09:20|21447.32|21327.32|21445.02|21325.02|21447.32|21327.32|21445.02|21325.02|10
1638119370000|2021-11-28 17:09:30|21445.01|21325.01|21446.48|21326.48|21446.48|21326.48|21444.25|21324.25|10
1638119380000|2021-11-28 17:09:40|21445.76|21325.76|21444.22|21324.22|21445.76|21325.76|21443.86|21323.86|9
1638119390000|2021-11-28 17:09:50|21444.17|21324.17|21444.34|21324.34|21444.55|21324.55|21443.92|21323.92|9
1638119400000|2021-11-28 17:10:00|21444.33|21324.33|21444.91|21324.91|21444.91|21324.91|21444.26|21324.26|7
1638119410000|2021-11-28 17:10:10|21445.09|21325.09|21445.56|21325.56|21446.89|21326.89|21445.09|21325.09|10
1638119420000|2021-11-28 17:10:20|21446.09|21326.09|21446.52|21326.52|21446.54|21326.54|21445.65|21325.65|10
1638119430000|2021-11-28 17:10:30|21446.82|21326.82|21446.35|21326.35|21447.07|21327.07|21446.24|21326.24|10
1638119440000|2021-11-28 17:10:40|21446.32|21326.32|21446.72|21326.72|21446.9|21326.9|21446.13|21326.13|10
1638119450000|2021-11-28 17:10:50|21447.03|21327.03|21448.14|21328.14|21448.5|21328.5|21446.58|21326.58|10
1638119460000|2021-11-28 17:11:00|21448.28|21328.28|21448.35|21328.35|21448.47|21328.47|21447.69|21327.69|10
1638119470000|2021-11-28 17:11:10|21448.54|21328.54|21451.42|21331.42|21451.65|21331.65|21448.54|21328.54|10
1638119480000|2021-11-28 17:11:20|21451.49|21331.49|21453.89|21333.89|21453.89|21333.89|21451.49|21331.49|9
1638119490000|2021-11-28 17:11:30|21454.01|21334.01|21459.06|21339.06|21459.06|21339.06|21454.01|21334.01|10
1638119500000|2021-11-28 17:11:40|21458.68|21338.68|21456.99|21336.99|21458.68|21338.68|21456.99|21336.99|9
1638119510000|2021-11-28 17:11:50|21457.31|21337.31|21458.94|21338.94|21458.94|21338.94|21457.31|21337.31|9
1638119520000|2021-11-28 17:12:00|21458.17|21338.17|21459.61|21339.61|21459.61|21339.61|21458.17|21338.17|10
1638119530000|2021-11-28 17:12:10|21460.06|21340.06|21461.49|21341.49|21461.72|21341.72|21459.52|21339.52|10
1638119540000|2021-11-28 17:12:20|21461.52|21341.52|21462.2|21342.2|21462.2|21342.2|21461.52|21341.52|9
1638119550000|2021-11-28 17:12:30|21462.12|21342.12|21462.89|21342.89|21462.89|21342.89|21461.85|21341.85|10
1638119560000|2021-11-28 17:12:40|21462.8|21342.8|21463.36|21343.36|21463.39|21343.39|21461.95|21341.95|9
1638119570000|2021-11-28 17:12:50|21462.65|21342.65|21461.71|21341.71|21462.65|21342.65|21460.52|21340.52|10
1638119580000|2021-11-28 17:13:00|21461.98|21341.98|21460.19|21340.19|21461.98|21341.98|21460.12|21340.12|9
1638119590000|2021-11-28 17:13:10|21460.13|21340.13|21455.65|21335.65|21460.13|21340.13|21455.65|21335.65|10
1638119600000|2021-11-28 17:13:20|21455.23|21335.23|21455.67|21335.67|21455.89|21335.89|21454.91|21334.91|10
1638119610000|2021-11-28 17:13:30|21455.23|21335.23|21453.73|21333.73|21455.41|21335.41|21453.73|21333.73|9
1638119620000|2021-11-28 17:13:40|21454.06|21334.06|21456.3|21336.3|21456.3|21336.3|21454.02|21334.02|9
1638119630000|2021-11-28 17:13:50|21456.25|21336.25|21458.61|21338.61|21458.61|21338.61|21456.25|21336.25|9
1638119640000|2021-11-28 17:14:00|21458.64|21338.64|21458.53|21338.53|21458.64|21338.64|21458.22|21338.22|9
1638119650000|2021-11-28 17:14:10|21457.79|21337.79|21460.75|21340.75|21460.75|21340.75|21457.42|21337.42|10
1638119660000|2021-11-28 17:14:20|21460.14|21340.14|21459.92|21339.92|21460.57|21340.57|21459.61|21339.61|10
1638119670000|2021-11-28 17:14:30|21460.17|21340.17|21457.63|21337.63|21460.17|21340.17|21457.27|21337.27|10
1638119680000|2021-11-28 17:14:40|21457.64|21337.64|21457.13|21337.13|21457.65|21337.65|21456.96|21336.96|9
1638119690000|2021-11-28 17:14:50|21456.98|21336.98|21456.96|21336.96|21457.35|21337.35|21456.81|21336.81|10
1638119700000|2021-11-28 17:15:00|21457.44|21337.44|21458.55|21338.55|21458.55|21338.55|21456.99|21336.99|10
1638119710000|2021-11-28 17:15:10|21458.25|21338.25|21454.3|21334.3|21458.25|21338.25|21454.3|21334.3|10
1638119720000|2021-11-28 17:15:20|21454.29|21334.29|21453.42|21333.42|21454.29|21334.29|21453.3|21333.3|10
1638119730000|2021-11-28 17:15:30|21453.58|21333.58|21453.11|21333.11|21453.84|21333.84|21452.88|21332.88|9
1638119740000|2021-11-28 17:15:40|21452.57|21332.57|21449.82|21329.82|21452.57|21332.57|21449.81|21329.81|9
1638119750000|2021-11-28 17:15:50|21449.21|21329.21|21445.91|21325.91|21449.97|21329.97|21445.91|21325.91|10
1638119760000|2021-11-28 17:16:00|21446|21326|21443.73|21323.73|21446|21326|21443.04|21323.04|10
1638119770000|2021-11-28 17:16:10|21443.41|21323.41|21437.26|21317.26|21443.41|21323.41|21437.26|21317.26|9
1638119780000|2021-11-28 17:16:20|21436.64|21316.64|21436.72|21316.72|21436.72|21316.72|21434.1|21314.1|10
1638119790000|2021-11-28 17:16:30|21435.81|21315.81|21436.75|21316.75|21436.87|21316.87|21435.74|21315.74|9
1638119800000|2021-11-28 17:16:40|21436.72|21316.72|21437.54|21317.54|21437.71|21317.71|21436.72|21316.72|9
1638119810000|2021-11-28 17:16:50|21438.01|21318.01|21439.78|21319.78|21440.58|21320.58|21437.56|21317.56|10
1638119820000|2021-11-28 17:17:00|21439.94|21319.94|21441.03|21321.03|21441.7|21321.7|21439.94|21319.94|10
1638119830000|2021-11-28 17:17:10|21440.97|21320.97|21439.85|21319.85|21441.08|21321.08|21439.82|21319.82|8
1638119840000|2021-11-28 17:17:20|21438.92|21318.92|21438.14|21318.14|21438.92|21318.92|21437.42|21317.42|10
1638119850000|2021-11-28 17:17:30|21437.55|21317.55|21433.65|21313.65|21437.55|21317.55|21433.65|21313.65|10
1638119860000|2021-11-28 17:17:40|21432.9|21312.9|21430.99|21310.99|21432.9|21312.9|21430.99|21310.99|9
1638119870000|2021-11-28 17:17:50|21430.68|21310.68|21429.43|21309.43|21430.99|21310.99|21429.43|21309.43|7
1638119880000|2021-11-28 17:18:00|21430.1|21310.1|21426.49|21306.49|21430.22|21310.22|21426.16|21306.16|10
1638119890000|2021-11-28 17:18:10|21426.42|21306.42|21427|21307|21427.2|21307.2|21425.89|21305.89|10
1638119900000|2021-11-28 17:18:20|21426.63|21306.63|21425.49|21305.49|21426.65|21306.65|21425.25|21305.25|10
1638119910000|2021-11-28 17:18:30|21425.46|21305.46|21425.38|21305.38|21425.84|21305.84|21424.83|21304.83|8
1638119920000|2021-11-28 17:18:40|21424.34|21304.34|21423.03|21303.03|21424.64|21304.64|21423.03|21303.03|10
1638119930000|2021-11-28 17:18:50|21422.89|21302.89|21424.9|21304.9|21424.93|21304.93|21422.5|21302.5|8
1638119940000|2021-11-28 17:19:00|21424.82|21304.82|21424.39|21304.39|21424.82|21304.82|21423.14|21303.14|10
1638119950000|2021-11-28 17:19:10|21424.83|21304.83|21427.83|21307.83|21427.83|21307.83|21424.83|21304.83|10
1638119960000|2021-11-28 17:19:20|21428.65|21308.65|21428.44|21308.44|21429.19|21309.19|21428.19|21308.19|9
1638119970000|2021-11-28 17:19:30|21428.98|21308.98|21434.62|21314.62|21434.62|21314.62|21428.98|21308.98|10
1638119980000|2021-11-28 17:19:40|21434.79|21314.79|21437.5|21317.5|21437.5|21317.5|21433.96|21313.96|10
1638119990000|2021-11-28 17:19:50|21438.22|21318.22|21442.76|21322.76|21442.76|21322.76|21438.22|21318.22|9
1638120000000|2021-11-28 17:20:00|21442.67|21322.67|21447.99|21327.99|21448.49|21328.49|21442.67|21322.67|10
1638120010000|2021-11-28 17:20:10|21449.16|21329.16|21456.33|21336.33|21456.42|21336.42|21449.16|21329.16|10
1638120020000|2021-11-28 17:20:20|21456.06|21336.06|21456.1|21336.1|21456.63|21336.63|21455.28|21335.28|10
1638120030000|2021-11-28 17:20:30|21456|21336|21455.21|21335.21|21456.05|21336.05|21454.9|21334.9|10
1638120040000|2021-11-28 17:20:40|21455.25|21335.25|21453.93|21333.93|21455.25|21335.25|21453.58|21333.58|10
1638120050000|2021-11-28 17:20:50|21453.65|21333.65|21452.71|21332.71|21453.7|21333.7|21452.71|21332.71|10
1638120060000|2021-11-28 17:21:00|21452.56|21332.56|21451.55|21331.55|21453.23|21333.23|21451.55|21331.55|10
1638120070000|2021-11-28 17:21:10|21451.19|21331.19|21449.76|21329.76|21451.52|21331.52|21449.22|21329.22|10
1638120080000|2021-11-28 17:21:20|21449.46|21329.46|21449.46|21329.46|21449.76|21329.76|21449.21|21329.21|8
1638120090000|2021-11-28 17:21:30|21449.52|21329.52|21449.13|21329.13|21449.67|21329.67|21449.13|21329.13|9
1638120100000|2021-11-28 17:21:40|21449.59|21329.59|21448.76|21328.76|21449.88|21329.88|21448.76|21328.76|10
1638120110000|2021-11-28 17:21:50|21448.15|21328.15|21445.33|21325.33|21448.15|21328.15|21445.33|21325.33|10
1638120120000|2021-11-28 17:22:00|21445.45|21325.45|21441.17|21321.17|21445.45|21325.45|21441.17|21321.17|9
1638120130000|2021-11-28 17:22:10|21441.22|21321.22|21438.69|21318.69|21441.22|21321.22|21438.69|21318.69|9
1638120140000|2021-11-28 17:22:20|21438.75|21318.75|21432.27|21312.27|21438.75|21318.75|21432.27|21312.27|10
1638120150000|2021-11-28 17:22:30|21431.77|21311.77|21430.39|21310.39|21432.53|21312.53|21430.39|21310.39|9
1638120160000|2021-11-28 17:22:40|21430.57|21310.57|21426.44|21306.44|21430.57|21310.57|21426.44|21306.44|9
1638120170000|2021-11-28 17:22:50|21426.06|21306.06|21425.26|21305.26|21426.06|21306.06|21424.8|21304.8|9
1638120180000|2021-11-28 17:23:00|21423.76|21303.76|21423.12|21303.12|21423.76|21303.76|21422.19|21302.19|9
1638120190000|2021-11-28 17:23:10|21422.2|21302.2|21417.41|21297.41|21422.2|21302.2|21417.41|21297.41|9
1638120200000|2021-11-28 17:23:20|21416.94|21296.94|21417.31|21297.31|21418.09|21298.09|21416.75|21296.75|10
1638120210000|2021-11-28 17:23:30|21417.87|21297.87|21415.93|21295.93|21418.16|21298.16|21415.93|21295.93|9
1638120220000|2021-11-28 17:23:40|21415.38|21295.38|21415.78|21295.78|21416.08|21296.08|21415.38|21295.38|10
1638120230000|2021-11-28 17:23:50|21415.82|21295.82|21415.63|21295.63|21416.14|21296.14|21415.6|21295.6|8
1638120240000|2021-11-28 17:24:00|21415.57|21295.57|21415.11|21295.11|21416.76|21296.76|21415.11|21295.11|10
1638120250000|2021-11-28 17:24:10|21415.06|21295.06|21416.1|21296.1|21416.14|21296.14|21414.76|21294.76|9
1638120260000|2021-11-28 17:24:20|21416.16|21296.16|21416.75|21296.75|21416.75|21296.75|21415.81|21295.81|10
1638120270000|2021-11-28 17:24:30|21416.63|21296.63|21416.52|21296.52|21417.2|21297.2|21416.26|21296.26|9
1638120280000|2021-11-28 17:24:40|21416.82|21296.82|21416.4|21296.4|21417.37|21297.37|21416.4|21296.4|9
1638120290000|2021-11-28 17:24:50|21415.41|21295.41|21415.52|21295.52|21415.83|21295.83|21415.19|21295.19|10
1638120300000|2021-11-28 17:25:00|21415.45|21295.45|21413.91|21293.91|21415.45|21295.45|21413.73|21293.73|10
1638120310000|2021-11-28 17:25:10|21414.06|21294.06|21414.67|21294.67|21414.67|21294.67|21414.06|21294.06|10
1638120320000|2021-11-28 17:25:20|21414.46|21294.46|21417.03|21297.03|21417.12|21297.12|21414.46|21294.46|10
1638120330000|2021-11-28 17:25:30|21417.05|21297.05|21417.94|21297.94|21418.83|21298.83|21417.05|21297.05|9
1638120340000|2021-11-28 17:25:40|21417.83|21297.83|21417.69|21297.69|21418.72|21298.72|21417.69|21297.69|10
1638120350000|2021-11-28 17:25:50|21417.52|21297.52|21416.19|21296.19|21417.52|21297.52|21415.62|21295.62|9
1638120360000|2021-11-28 17:26:00|21415.48|21295.48|21410.42|21290.42|21415.48|21295.48|21410.08|21290.08|10
1638120370000|2021-11-28 17:26:10|21410.36|21290.36|21408.22|21288.22|21410.36|21290.36|21408.22|21288.22|7
1638120380000|2021-11-28 17:26:20|21407.42|21287.42|21406.11|21286.11|21407.42|21287.42|21406.11|21286.11|7
1638120390000|2021-11-28 17:26:30|21406.03|21286.03|21404.24|21284.24|21406.03|21286.03|21404.03|21284.03|9
1638120400000|2021-11-28 17:26:40|21403.22|21283.22|21396.96|21276.96|21403.22|21283.22|21396.64|21276.64|10
1638120410000|2021-11-28 17:26:50|21396.87|21276.87|21399.23|21279.23|21399.23|21279.23|21396.28|21276.28|10
1638120420000|2021-11-28 17:27:00|21399.88|21279.88|21407.85|21287.85|21407.85|21287.85|21399.88|21279.88|10
1638120430000|2021-11-28 17:27:10|21411.38|21291.38|21427.14|21307.14|21427.14|21307.14|21411.38|21291.38|10
1638120440000|2021-11-28 17:27:20|21427.23|21307.23|21443.08|21323.08|21443.26|21323.26|21427.23|21307.23|10
1638120450000|2021-11-28 17:27:30|21445.31|21325.31|21447.01|21327.01|21447.13|21327.13|21445.31|21325.31|10
1638120460000|2021-11-28 17:27:40|21449.53|21329.53|21444.9|21324.9|21449.53|21329.53|21444.75|21324.75|10
1638120470000|2021-11-28 17:27:50|21444.91|21324.91|21438.48|21318.48|21444.91|21324.91|21438.12|21318.12|10
1638120480000|2021-11-28 17:28:00|21437.6|21317.6|21435.15|21315.15|21437.6|21317.6|21435.07|21315.07|10
1638120490000|2021-11-28 17:28:10|21436.05|21316.05|21436.15|21316.15|21436.99|21316.99|21436.05|21316.05|10
1638120500000|2021-11-28 17:28:20|21435.01|21315.01|21433.66|21313.66|21435.62|21315.62|21433.33|21313.33|10
1638120510000|2021-11-28 17:28:30|21433.26|21313.26|21430.38|21310.38|21434.24|21314.24|21430.38|21310.38|10
1638120520000|2021-11-28 17:28:40|21430.4|21310.4|21417.99|21297.99|21430.4|21310.4|21417.99|21297.99|10
1638120530000|2021-11-28 17:28:50|21416.52|21296.52|21402.25|21282.25|21416.52|21296.52|21402.22|21282.22|10
1638120540000|2021-11-28 17:29:00|21402.01|21282.01|21401.48|21281.48|21402.01|21282.01|21398.83|21278.83|10
1638120550000|2021-11-28 17:29:10|21400.89|21280.89|21406.91|21286.91|21406.91|21286.91|21400.89|21280.89|10
1638120560000|2021-11-28 17:29:20|21404.72|21284.72|21405.77|21285.77|21405.77|21285.77|21404.44|21284.44|10
1638120570000|2021-11-28 17:29:30|21405.23|21285.23|21408.18|21288.18|21408.61|21288.61|21405.23|21285.23|10
1638120580000|2021-11-28 17:29:40|21408.67|21288.67|21411.92|21291.92|21411.92|21291.92|21408.67|21288.67|10
1638120590000|2021-11-28 17:29:50|21411.76|21291.76|21410.72|21290.72|21411.98|21291.98|21410.72|21290.72|10
1638120600000|2021-11-28 17:30:00|21410.69|21290.69|21391.38|21271.38|21410.69|21290.69|21391.38|21271.38|10
1638120610000|2021-11-28 17:30:10|21389.98|21269.98|21387.13|21267.13|21390.13|21270.13|21385.15|21265.15|10
1638120620000|2021-11-28 17:30:20|21387.32|21267.32|21385.02|21265.02|21387.32|21267.32|21384.47|21264.47|10
1638120630000|2021-11-28 17:30:30|21384.71|21264.71|21387.57|21267.57|21388.26|21268.26|21384.71|21264.71|10
1638120640000|2021-11-28 17:30:40|21387.69|21267.69|21390.78|21270.78|21390.78|21270.78|21386.76|21266.76|10
1638120650000|2021-11-28 17:30:50|21391.75|21271.75|21391.09|21271.09|21392.11|21272.11|21390.36|21270.36|10
1638120660000|2021-11-28 17:31:00|21391.26|21271.26|21389.57|21269.57|21391.27|21271.27|21389.57|21269.57|10
1638120670000|2021-11-28 17:31:10|21388.84|21268.84|21388.47|21268.47|21388.84|21268.84|21385.22|21265.22|10
1638120680000|2021-11-28 17:31:20|21388.76|21268.76|21390.27|21270.27|21390.27|21270.27|21388.76|21268.76|10
1638120690000|2021-11-28 17:31:30|21390.15|21270.15|21388.54|21268.54|21391.16|21271.16|21388.54|21268.54|10
1638120700000|2021-11-28 17:31:40|21389.03|21269.03|21388.28|21268.28|21389.03|21269.03|21388.02|21268.02|9
1638120710000|2021-11-28 17:31:50|21388.29|21268.29|21386.21|21266.21|21388.29|21268.29|21386.21|21266.21|10
1638120720000|2021-11-28 17:32:00|21386.43|21266.43|21386.81|21266.81|21387.95|21267.95|21386.43|21266.43|10
1638120730000|2021-11-28 17:32:10|21386.6|21266.6|21383.91|21263.91|21387.41|21267.41|21383.91|21263.91|10
1638120740000|2021-11-28 17:32:20|21383.66|21263.66|21382.24|21262.24|21383.86|21263.86|21382.24|21262.24|10
1638120750000|2021-11-28 17:32:30|21382.36|21262.36|21379.79|21259.79|21382.36|21262.36|21379.79|21259.79|10
1638120760000|2021-11-28 17:32:40|21379.27|21259.27|21375.7|21255.7|21379.27|21259.27|21375.69|21255.69|10
1638120770000|2021-11-28 17:32:50|21375.64|21255.64|21374.3|21254.3|21375.64|21255.64|21374.3|21254.3|9
1638120780000|2021-11-28 17:33:00|21373.56|21253.56|21371.55|21251.55|21373.56|21253.56|21371.55|21251.55|10
1638120790000|2021-11-28 17:33:10|21371.6|21251.6|21372.29|21252.29|21372.71|21252.71|21371.04|21251.04|10
1638120800000|2021-11-28 17:33:20|21372.15|21252.15|21367.03|21247.03|21372.15|21252.15|21367.03|21247.03|10
1638120810000|2021-11-28 17:33:30|21366.8|21246.8|21364.78|21244.78|21366.8|21246.8|21364.78|21244.78|9
1638120820000|2021-11-28 17:33:40|21364.87|21244.87|21360.71|21240.71|21364.87|21244.87|21360.71|21240.71|10
1638120830000|2021-11-28 17:33:50|21360.69|21240.69|21360.54|21240.54|21360.69|21240.69|21359.77|21239.77|10
1638120840000|2021-11-28 17:34:00|21360.84|21240.84|21360.26|21240.26|21361.35|21241.35|21360.17|21240.17|10
1638120850000|2021-11-28 17:34:10|21360.03|21240.03|21351.88|21231.88|21360.03|21240.03|21351.61|21231.61|10
1638120860000|2021-11-28 17:34:20|21351.63|21231.63|21347.62|21227.62|21351.7|21231.7|21347.61|21227.61|9
1638120870000|2021-11-28 17:34:30|21347.22|21227.22|21347.57|21227.57|21347.97|21227.97|21346.7|21226.7|10
1638120880000|2021-11-28 17:34:40|21347.84|21227.84|21349.76|21229.76|21350.43|21230.43|21347.84|21227.84|10
1638120890000|2021-11-28 17:34:50|21350.51|21230.51|21350.23|21230.23|21351.57|21231.57|21350.18|21230.18|10
1638120900000|2021-11-28 17:35:00|21350.06|21230.06|21347.65|21227.65|21350.06|21230.06|21347.65|21227.65|10
1638120910000|2021-11-28 17:35:10|21347.71|21227.71|21346.49|21226.49|21347.98|21227.98|21346.49|21226.49|10
1638120920000|2021-11-28 17:35:20|21347.28|21227.28|21346.5|21226.5|21347.34|21227.34|21345.67|21225.67|10
1638120930000|2021-11-28 17:35:30|21346.13|21226.13|21344.28|21224.28|21346.97|21226.97|21344.28|21224.28|9
1638120940000|2021-11-28 17:35:40|21343.63|21223.63|21339.23|21219.23|21344.28|21224.28|21339.19|21219.19|10
1638120950000|2021-11-28 17:35:50|21339.5|21219.5|21335.42|21215.42|21339.5|21219.5|21335.17|21215.17|10
1638120960000|2021-11-28 17:36:00|21334.2|21214.2|21330.49|21210.49|21334.2|21214.2|21328.53|21208.53|10
1638120970000|2021-11-28 17:36:10|21331.27|21211.27|21334.93|21214.93|21334.93|21214.93|21331.27|21211.27|10
1638120980000|2021-11-28 17:36:20|21334.86|21214.86|21327.89|21207.89|21334.86|21214.86|21327.89|21207.89|9
1638120990000|2021-11-28 17:36:30|21326.87|21206.87|21314.01|21194.01|21326.87|21206.87|21314.01|21194.01|10
1638121000000|2021-11-28 17:36:40|21314.25|21194.25|21310.16|21190.16|21314.25|21194.25|21310.16|21190.16|10
1638121010000|2021-11-28 17:36:50|21309.85|21189.85|21308.1|21188.1|21309.85|21189.85|21307.47|21187.47|10
1638121020000|2021-11-28 17:37:00|21308.38|21188.38|21304.82|21184.82|21308.89|21188.89|21304.82|21184.82|10
1638121030000|2021-11-28 17:37:10|21303.44|21183.44|21293.97|21173.97|21303.44|21183.44|21293.97|21173.97|10
1638121040000|2021-11-28 17:37:20|21293.08|21173.08|21281.01|21161.01|21293.08|21173.08|21281.01|21161.01|10
1638121050000|2021-11-28 17:37:30|21280.94|21160.94|21264.51|21144.51|21280.94|21160.94|21264.51|21144.51|10
1638121060000|2021-11-28 17:37:40|21265.36|21145.36|21264.28|21144.28|21266.47|21146.47|21263.8|21143.8|9
1638121070000|2021-11-28 17:37:50|21264.04|21144.04|21265.99|21145.99|21266.95|21146.95|21263.66|21143.66|10
1638121080000|2021-11-28 17:38:00|21265.57|21145.57|21251.13|21131.13|21265.57|21145.57|21251.13|21131.13|10
1638121090000|2021-11-28 17:38:10|21250.03|21130.03|21248.69|21128.69|21250.53|21130.53|21247.06|21127.06|10
1638121100000|2021-11-28 17:38:20|21248.08|21128.08|21245.66|21125.66|21248.09|21128.09|21245.66|21125.66|10
1638121110000|2021-11-28 17:38:30|21246.43|21126.43|21239.36|21119.36|21246.43|21126.43|21239.36|21119.36|10
1638121120000|2021-11-28 17:38:40|21237.26|21117.26|21221.28|21101.28|21237.26|21117.26|21221.05|21101.05|10
1638121130000|2021-11-28 17:38:50|21220.77|21100.77|21230.1|21110.1|21230.53|21110.53|21219.45|21099.45|10
1638121140000|2021-11-28 17:39:00|21230.55|21110.55|21228.49|21108.49|21230.79|21110.79|21227.18|21107.18|10
1638121150000|2021-11-28 17:39:10|21228.33|21108.33|21224.1|21104.1|21228.37|21108.37|21223.91|21103.91|10
1638121160000|2021-11-28 17:39:20|21223.61|21103.61|21219.18|21099.18|21223.61|21103.61|21219.18|21099.18|10
1638121170000|2021-11-28 17:39:30|21218.11|21098.11|21203.84|21083.84|21218.11|21098.11|21203.84|21083.84|10
1638121180000|2021-11-28 17:39:40|21203.92|21083.92|21202.86|21082.86|21204.09|21084.09|21202.32|21082.32|10
1638121190000|2021-11-28 17:39:50|21202.06|21082.06|21202.97|21082.97|21202.97|21082.97|21200.99|21080.99|10
1638121200000|2021-11-28 17:40:00|21203.19|21083.19|21207.09|21087.09|21207.09|21087.09|21202.89|21082.89|10
1638121210000|2021-11-28 17:40:10|21207.1|21087.1|21213.01|21093.01|21213.01|21093.01|21207.1|21087.1|10
1638121220000|2021-11-28 17:40:20|21213.71|21093.71|21213.44|21093.44|21214.39|21094.39|21213.44|21093.44|10
1638121230000|2021-11-28 17:40:30|21213.1|21093.1|21213.09|21093.09|21214.98|21094.98|21212.81|21092.81|9
1638121240000|2021-11-28 17:40:40|21213.31|21093.31|21204.82|21084.82|21213.31|21093.31|21204.82|21084.82|10
1638121250000|2021-11-28 17:40:50|21204.36|21084.36|21187.74|21067.74|21204.9|21084.9|21183.82|21063.82|10
1638121260000|2021-11-28 17:41:00|21188.55|21068.55|21185.85|21065.85|21188.6|21068.6|21185.26|21065.26|10
1638121270000|2021-11-28 17:41:10|21184.24|21064.24|21187.6|21067.6|21187.78|21067.78|21184.24|21064.24|10
1638121280000|2021-11-28 17:41:20|21186.68|21066.68|21186.8|21066.8|21187.42|21067.42|21186.07|21066.07|10
1638121290000|2021-11-28 17:41:30|21186.77|21066.77|21185.9|21065.9|21186.79|21066.79|21185.77|21065.77|10
1638121300000|2021-11-28 17:41:40|21186.12|21066.12|21184.67|21064.67|21186.12|21066.12|21184.67|21064.67|10
1638121310000|2021-11-28 17:41:50|21184.52|21064.52|21178.86|21058.86|21186.42|21066.42|21178.86|21058.86|9
1638121320000|2021-11-28 17:42:00|21178.33|21058.33|21183.47|21063.47|21183.47|21063.47|21178.33|21058.33|10
1638121330000|2021-11-28 17:42:10|21183.79|21063.79|21198.84|21078.84|21198.84|21078.84|21183.79|21063.79|10
1638121340000|2021-11-28 17:42:20|21197.45|21077.45|21199.4|21079.4|21199.4|21079.4|21197.45|21077.45|10
1638121350000|2021-11-28 17:42:30|21199.55|21079.55|21198.38|21078.38|21199.63|21079.63|21198.1|21078.1|10
1638121360000|2021-11-28 17:42:40|21196.46|21076.46|21192.01|21072.01|21196.46|21076.46|21192.01|21072.01|10
1638121370000|2021-11-28 17:42:50|21192.14|21072.14|21187.84|21067.84|21192.14|21072.14|21187.84|21067.84|10
1638121380000|2021-11-28 17:43:00|21186.86|21066.86|21182.34|21062.34|21186.86|21066.86|21182.34|21062.34|10
1638121390000|2021-11-28 17:43:10|21182.2|21062.2|21180.3|21060.3|21182.31|21062.31|21180.22|21060.22|8
1638121400000|2021-11-28 17:43:20|21180.08|21060.08|21180.87|21060.87|21182.47|21062.47|21180.08|21060.08|10
1638121410000|2021-11-28 17:43:30|21177.74|21057.74|21177.92|21057.92|21179.33|21059.33|21177.57|21057.57|10
1638121420000|2021-11-28 17:43:40|21177.28|21057.28|21179.6|21059.6|21179.6|21059.6|21176.64|21056.64|10
1638121430000|2021-11-28 17:43:50|21178.84|21058.84|21181.01|21061.01|21181.01|21061.01|21178.04|21058.04|10
1638121440000|2021-11-28 17:44:00|21181.56|21061.56|21189.89|21069.89|21189.89|21069.89|21181.56|21061.56|10
1638121450000|2021-11-28 17:44:10|21190.27|21070.27|21198.19|21078.19|21198.19|21078.19|21190.27|21070.27|9
1638121460000|2021-11-28 17:44:20|21200.36|21080.36|21205.71|21085.71|21205.93|21085.93|21200.36|21080.36|10
1638121470000|2021-11-28 17:44:30|21205.92|21085.92|21205.24|21085.24|21205.92|21085.92|21204.7|21084.7|10
1638121480000|2021-11-28 17:44:40|21204.53|21084.53|21197.05|21077.05|21204.53|21084.53|21197.05|21077.05|10
1638121490000|2021-11-28 17:44:50|21197.67|21077.67|21196.71|21076.71|21197.95|21077.95|21196.25|21076.25|10
1638121500000|2021-11-28 17:45:00|21196.5|21076.5|21195.45|21075.45|21196.5|21076.5|21195.44|21075.44|10
1638121510000|2021-11-28 17:45:10|21195.27|21075.27|21198.93|21078.93|21198.93|21078.93|21194.84|21074.84|10
1638121520000|2021-11-28 17:45:20|21198.86|21078.86|21197.12|21077.12|21199.06|21079.06|21197.12|21077.12|10
1638121530000|2021-11-28 17:45:30|21197.56|21077.56|21196.36|21076.36|21198.08|21078.08|21196.36|21076.36|10
1638121540000|2021-11-28 17:45:40|21196.51|21076.51|21196.17|21076.17|21197.55|21077.55|21195.79|21075.79|10
1638121550000|2021-11-28 17:45:50|21195.77|21075.77|21194.24|21074.24|21195.77|21075.77|21194.24|21074.24|10
1638121560000|2021-11-28 17:46:00|21193.52|21073.52|21191.26|21071.26|21193.52|21073.52|21191.26|21071.26|10
1638121570000|2021-11-28 17:46:10|21190.77|21070.77|21188.46|21068.46|21191.17|21071.17|21188.46|21068.46|10
1638121580000|2021-11-28 17:46:20|21188.41|21068.41|21183.17|21063.17|21188.41|21068.41|21183.17|21063.17|10
1638121590000|2021-11-28 17:46:30|21182.4|21062.4|21177.2|21057.2|21182.4|21062.4|21177.2|21057.2|10
1638121600000|2021-11-28 17:46:40|21174.8|21054.8|21172.66|21052.66|21174.8|21054.8|21172.66|21052.66|10
1638121610000|2021-11-28 17:46:50|21172.74|21052.74|21169.78|21049.78|21172.74|21052.74|21168.64|21048.64|10
1638121620000|2021-11-28 17:47:00|21168.81|21048.81|21169.58|21049.58|21169.91|21049.91|21168.68|21048.68|10
1638121630000|2021-11-28 17:47:10|21169.78|21049.78|21166.03|21046.03|21170.46|21050.46|21165.75|21045.75|10
1638121640000|2021-11-28 17:47:20|21165.44|21045.44|21165.87|21045.87|21167.09|21047.09|21165.44|21045.44|10
1638121650000|2021-11-28 17:47:30|21166.15|21046.15|21169.05|21049.05|21169.05|21049.05|21166.15|21046.15|9
1638121660000|2021-11-28 17:47:40|21169.23|21049.23|21170.38|21050.38|21170.38|21050.38|21169.22|21049.22|10
1638121670000|2021-11-28 17:47:50|21170.2|21050.2|21170.54|21050.54|21170.88|21050.88|21169.86|21049.86|9
1638121680000|2021-11-28 17:48:00|21170.43|21050.43|21171.82|21051.82|21171.82|21051.82|21170.1|21050.1|9
1638121690000|2021-11-28 17:48:10|21171.61|21051.61|21168.94|21048.94|21171.64|21051.64|21168.93|21048.93|9
1638121700000|2021-11-28 17:48:20|21169.58|21049.58|21167.81|21047.81|21169.58|21049.58|21167.55|21047.55|10
1638121710000|2021-11-28 17:48:30|21166.87|21046.87|21166.28|21046.28|21166.87|21046.87|21166.2|21046.2|9
1638121720000|2021-11-28 17:48:40|21167.13|21047.13|21166.08|21046.08|21167.37|21047.37|21165.98|21045.98|10
1638121730000|2021-11-28 17:48:50|21166.19|21046.19|21167.31|21047.31|21167.31|21047.31|21166.19|21046.19|10
1638121740000|2021-11-28 17:49:00|21168.71|21048.71|21167.34|21047.34|21170.44|21050.44|21165.73|21045.73|10
1638121750000|2021-11-28 17:49:10|21168.29|21048.29|21169.61|21049.61|21169.61|21049.61|21168.29|21048.29|10
1638121760000|2021-11-28 17:49:20|21169.86|21049.86|21175.06|21055.06|21175.06|21055.06|21169.86|21049.86|10
1638121770000|2021-11-28 17:49:30|21174.95|21054.95|21177.95|21057.95|21177.95|21057.95|21174.95|21054.95|10
1638121780000|2021-11-28 17:49:40|21177.41|21057.41|21177.73|21057.73|21177.82|21057.82|21176.78|21056.78|10
1638121790000|2021-11-28 17:49:50|21178.34|21058.34|21177.65|21057.65|21179.04|21059.04|21177.52|21057.52|10
1638121800000|2021-11-28 17:50:00|21178.89|21058.89|21179.85|21059.85|21180.22|21060.22|21178.89|21058.89|10
1638121810000|2021-11-28 17:50:10|21179.99|21059.99|21181.95|21061.95|21182.12|21062.12|21177.99|21057.99|10
1638121820000|2021-11-28 17:50:20|21181.85|21061.85|21188.98|21068.98|21188.98|21068.98|21181.85|21061.85|10
1638121830000|2021-11-28 17:50:30|21191.28|21071.28|21197.8|21077.8|21197.8|21077.8|21191.18|21071.18|10
1638121840000|2021-11-28 17:50:40|21199.48|21079.48|21201.61|21081.61|21202.15|21082.15|21199.48|21079.48|10
1638121850000|2021-11-28 17:50:50|21201.88|21081.88|21209.15|21089.15|21209.15|21089.15|21201.88|21081.88|10
1638121860000|2021-11-28 17:51:00|21209.64|21089.64|21220.67|21100.67|21220.67|21100.67|21209.64|21089.64|10
1638121870000|2021-11-28 17:51:10|21221.3|21101.3|21228.49|21108.49|21228.49|21108.49|21221.3|21101.3|10
1638121880000|2021-11-28 17:51:20|21228.6|21108.6|21233.76|21113.76|21233.76|21113.76|21228.6|21108.6|10
1638121890000|2021-11-28 17:51:30|21234.17|21114.17|21231.79|21111.79|21234.36|21114.36|21231.79|21111.79|10
1638121900000|2021-11-28 17:51:40|21231.53|21111.53|21229.29|21109.29|21231.79|21111.79|21228.41|21108.41|10
1638121910000|2021-11-28 17:51:50|21229.23|21109.23|21230.4|21110.4|21230.4|21110.4|21228.13|21108.13|10
1638121920000|2021-11-28 17:52:00|21230.5|21110.5|21227.27|21107.27|21230.5|21110.5|21227.01|21107.01|10
1638121930000|2021-11-28 17:52:10|21227.32|21107.32|21225.48|21105.48|21227.71|21107.71|21225.48|21105.48|9
1638121940000|2021-11-28 17:52:20|21228.16|21108.16|21234.16|21114.16|21234.16|21114.16|21227.87|21107.87|10
1638121950000|2021-11-28 17:52:30|21234.46|21114.46|21247.23|21127.23|21247.23|21127.23|21233.85|21113.85|10
1638121960000|2021-11-28 17:52:40|21247.38|21127.38|21253.65|21133.65|21253.65|21133.65|21247.38|21127.38|10
1638121970000|2021-11-28 17:52:50|21254.31|21134.31|21251.4|21131.4|21254.31|21134.31|21251.4|21131.4|9
1638121980000|2021-11-28 17:53:00|21251.59|21131.59|21259.12|21139.12|21259.12|21139.12|21251.59|21131.59|10
1638121990000|2021-11-28 17:53:10|21259.55|21139.55|21264.35|21144.35|21264.74|21144.74|21259.55|21139.55|9
1638122000000|2021-11-28 17:53:20|21266.97|21146.97|21270.58|21150.58|21270.75|21150.75|21266.97|21146.97|10
1638122010000|2021-11-28 17:53:30|21271.58|21151.58|21270.78|21150.78|21272.22|21152.22|21270.47|21150.47|9
1638122020000|2021-11-28 17:53:40|21270.67|21150.67|21276.33|21156.33|21276.33|21156.33|21270.67|21150.67|10
1638122030000|2021-11-28 17:53:50|21275.5|21155.5|21276.46|21156.46|21277.02|21157.02|21275.5|21155.5|10
1638122040000|2021-11-28 17:54:00|21276.08|21156.08|21266.33|21146.33|21276.08|21156.08|21266.33|21146.33|10
1638122050000|2021-11-28 17:54:10|21265.97|21145.97|21258.83|21138.83|21265.97|21145.97|21258.83|21138.83|9
1638122060000|2021-11-28 17:54:20|21258.26|21138.26|21245.01|21125.01|21258.26|21138.26|21245.01|21125.01|10
1638122070000|2021-11-28 17:54:30|21244.93|21124.93|21249.94|21129.94|21250.06|21130.06|21244.93|21124.93|10
1638122080000|2021-11-28 17:54:40|21249.5|21129.5|21249.19|21129.19|21249.51|21129.51|21248.29|21128.29|9
1638122090000|2021-11-28 17:54:50|21248.54|21128.54|21251.11|21131.11|21251.61|21131.61|21248.54|21128.54|10
1638122100000|2021-11-28 17:55:00|21250.25|21130.25|21247.77|21127.77|21250.56|21130.56|21247.77|21127.77|10
1638122110000|2021-11-28 17:55:10|21247.54|21127.54|21251.32|21131.32|21251.68|21131.68|21247.54|21127.54|9
1638122120000|2021-11-28 17:55:20|21251.59|21131.59|21254.61|21134.61|21254.61|21134.61|21251.59|21131.59|10
1638122130000|2021-11-28 17:55:30|21254.55|21134.55|21254.31|21134.31|21254.84|21134.84|21253.98|21133.98|9
1638122140000|2021-11-28 17:55:40|21254.17|21134.17|21259.07|21139.07|21259.36|21139.36|21254.17|21134.17|10
1638122150000|2021-11-28 17:55:50|21259.19|21139.19|21259.92|21139.92|21259.92|21139.92|21259.19|21139.19|8
1638122160000|2021-11-28 17:56:00|21259.61|21139.61|21264.13|21144.13|21264.13|21144.13|21259.16|21139.16|10
1638122170000|2021-11-28 17:56:10|21264.5|21144.5|21264.11|21144.11|21264.5|21144.5|21263.56|21143.56|10
1638122180000|2021-11-28 17:56:20|21263.61|21143.61|21262.55|21142.55|21263.61|21143.61|21262.55|21142.55|8
1638122190000|2021-11-28 17:56:30|21262.06|21142.06|21261.2|21141.2|21262.06|21142.06|21261.2|21141.2|10
1638122200000|2021-11-28 17:56:40|21261.26|21141.26|21260.67|21140.67|21261.26|21141.26|21259.8|21139.8|10
1638122210000|2021-11-28 17:56:50|21260.65|21140.65|21260.46|21140.46|21260.75|21140.75|21259.83|21139.83|9
1638122220000|2021-11-28 17:57:00|21260.53|21140.53|21256.53|21136.53|21260.8|21140.8|21256.53|21136.53|10
1638122230000|2021-11-28 17:57:10|21256.51|21136.51|21256.03|21136.03|21256.63|21136.63|21255.97|21135.97|8
1638122240000|2021-11-28 17:57:20|21255.93|21135.93|21257.7|21137.7|21257.7|21137.7|21255.18|21135.18|10
1638122250000|2021-11-28 17:57:30|21257.09|21137.09|21253.76|21133.76|21258.24|21138.24|21253.76|21133.76|10
1638122260000|2021-11-28 17:57:40|21253.8|21133.8|21253.26|21133.26|21253.8|21133.8|21252.93|21132.93|10
1638122270000|2021-11-28 17:57:50|21252.33|21132.33|21251.96|21131.96|21252.68|21132.68|21251.85|21131.85|10
1638122280000|2021-11-28 17:58:00|21252.44|21132.44|21250.07|21130.07|21252.66|21132.66|21249.29|21129.29|10
1638122290000|2021-11-28 17:58:10|21250.35|21130.35|21245.79|21125.79|21250.35|21130.35|21245.79|21125.79|10
1638122300000|2021-11-28 17:58:20|21244.69|21124.69|21237.21|21117.21|21244.69|21124.69|21237.15|21117.15|10
1638122310000|2021-11-28 17:58:30|21237.05|21117.05|21240.73|21120.73|21240.73|21120.73|21237.03|21117.03|10
1638122320000|2021-11-28 17:58:40|21240.28|21120.28|21241.85|21121.85|21242.68|21122.68|21240.28|21120.28|10
1638122330000|2021-11-28 17:58:50|21241.03|21121.03|21236.16|21116.16|21241.03|21121.03|21236.16|21116.16|9
1638122340000|2021-11-28 17:59:00|21235.14|21115.14|21226.86|21106.86|21235.14|21115.14|21226.86|21106.86|10
1638122350000|2021-11-28 17:59:10|21226.7|21106.7|21224.72|21104.72|21226.7|21106.7|21224.69|21104.69|10
1638122360000|2021-11-28 17:59:20|21224.82|21104.82|21228.59|21108.59|21228.67|21108.67|21224.82|21104.82|10
1638122370000|2021-11-28 17:59:30|21228.73|21108.73|21229.44|21109.44|21229.68|21109.68|21228.73|21108.73|10
1638122380000|2021-11-28 17:59:40|21229.64|21109.64|21234.29|21114.29|21234.29|21114.29|21229.64|21109.64|10
1638122390000|2021-11-28 17:59:50|21235.06|21115.06|21237.29|21117.29|21237.29|21117.29|21234.55|21114.55|10
1638122400000|2021-11-28 18:00:00|21236.86|21116.86|21228.74|21108.74|21236.86|21116.86|21228.74|21108.74|10
1638122410000|2021-11-28 18:00:10|21228.19|21108.19|21231.61|21111.61|21231.61|21111.61|21228.17|21108.17|9
1638122420000|2021-11-28 18:00:20|21231.7|21111.7|21240.4|21120.4|21240.4|21120.4|21231.7|21111.7|10
1638122430000|2021-11-28 18:00:30|21242.64|21122.64|21248.43|21128.43|21248.43|21128.43|21242.64|21122.64|10
1638122440000|2021-11-28 18:00:40|21247.98|21127.98|21252.11|21132.11|21253.17|21133.17|21247.98|21127.98|10
1638122450000|2021-11-28 18:00:50|21252.62|21132.62|21251.97|21131.97|21253.07|21133.07|21251.63|21131.63|9
1638122460000|2021-11-28 18:01:00|21251.95|21131.95|21253.42|21133.42|21254.58|21134.58|21251.95|21131.95|10
1638122470000|2021-11-28 18:01:10|21253.53|21133.53|21257.47|21137.47|21257.47|21137.47|21253.53|21133.53|10
1638122480000|2021-11-28 18:01:20|21257.72|21137.72|21258.52|21138.52|21258.52|21138.52|21257.59|21137.59|10
1638122490000|2021-11-28 18:01:30|21258.41|21138.41|21258.34|21138.34|21258.86|21138.86|21257.44|21137.44|10
1638122500000|2021-11-28 18:01:40|21259.18|21139.18|21257.6|21137.6|21259.22|21139.22|21257.59|21137.59|10
1638122510000|2021-11-28 18:01:50|21257.58|21137.58|21264.31|21144.31|21264.31|21144.31|21257.49|21137.49|10
1638122520000|2021-11-28 18:02:00|21264.77|21144.77|21271.52|21151.52|21271.52|21151.52|21264.77|21144.77|10
1638122530000|2021-11-28 18:02:10|21271.83|21151.83|21275.3|21155.3|21275.3|21155.3|21271.56|21151.56|10
1638122540000|2021-11-28 18:02:20|21275.59|21155.59|21277.2|21157.2|21278.43|21158.43|21275.59|21155.59|9
1638122550000|2021-11-28 18:02:30|21277.57|21157.57|21278.79|21158.79|21278.79|21158.79|21277.57|21157.57|10
1638122560000|2021-11-28 18:02:40|21278.71|21158.71|21279.8|21159.8|21279.8|21159.8|21278.11|21158.11|10
1638122570000|2021-11-28 18:02:50|21279.52|21159.52|21278.85|21158.85|21281.42|21161.42|21278.64|21158.64|10
1638122580000|2021-11-28 18:03:00|21276.25|21156.25|21277.07|21157.07|21278.37|21158.37|21276.25|21156.25|10
1638122590000|2021-11-28 18:03:10|21276.86|21156.86|21277.6|21157.6|21278.32|21158.32|21276.86|21156.86|10
1638122600000|2021-11-28 18:03:20|21276.77|21156.77|21277.79|21157.79|21278.69|21158.69|21276.65|21156.65|10
1638122610000|2021-11-28 18:03:30|21277.39|21157.39|21281|21161|21281|21161|21277.39|21157.39|9
1638122620000|2021-11-28 18:03:40|21281.11|21161.11|21284.96|21164.96|21284.96|21164.96|21280.78|21160.78|9
1638122630000|2021-11-28 18:03:50|21285.14|21165.14|21286.15|21166.15|21286.15|21166.15|21284.27|21164.27|10
1638122640000|2021-11-28 18:04:00|21286.74|21166.74|21287.79|21167.79|21287.84|21167.84|21286.68|21166.68|10
1638122650000|2021-11-28 18:04:10|21287.92|21167.92|21290.2|21170.2|21290.48|21170.48|21287.92|21167.92|10
1638122660000|2021-11-28 18:04:20|21289.1|21169.1|21295.48|21175.48|21295.48|21175.48|21288.87|21168.87|9
1638122670000|2021-11-28 18:04:30|21295.62|21175.62|21294.07|21174.07|21296.45|21176.45|21293.86|21173.86|10
1638122680000|2021-11-28 18:04:40|21293.58|21173.58|21292.78|21172.78|21293.97|21173.97|21292.78|21172.78|10
1638122690000|2021-11-28 18:04:50|21292.88|21172.88|21291.16|21171.16|21293.62|21173.62|21291.16|21171.16|10
1638122700000|2021-11-28 18:05:00|21290.28|21170.28|21288.11|21168.11|21290.54|21170.54|21288.11|21168.11|9
1638122710000|2021-11-28 18:05:10|21288.37|21168.37|21286.17|21166.17|21289.83|21169.83|21286.17|21166.17|10
1638122720000|2021-11-28 18:05:20|21284.6|21164.6|21278.68|21158.68|21285.49|21165.49|21278.68|21158.68|9
1638122730000|2021-11-28 18:05:30|21275.67|21155.67|21271.32|21151.32|21275.67|21155.67|21270.88|21150.88|10
1638122740000|2021-11-28 18:05:40|21271.94|21151.94|21272.37|21152.37|21272.37|21152.37|21270.18|21150.18|10
1638122750000|2021-11-28 18:05:50|21273.23|21153.23|21274.13|21154.13|21274.49|21154.49|21273.23|21153.23|10
1638122760000|2021-11-28 18:06:00|21274.11|21154.11|21276.8|21156.8|21276.8|21156.8|21273.71|21153.71|10
1638122770000|2021-11-28 18:06:10|21277.09|21157.09|21273.68|21153.68|21277.16|21157.16|21273.56|21153.56|9
1638122780000|2021-11-28 18:06:20|21273.78|21153.78|21272.37|21152.37|21273.78|21153.78|21270.96|21150.96|10
1638122790000|2021-11-28 18:06:30|21272.18|21152.18|21269.13|21149.13|21272.18|21152.18|21269.13|21149.13|10
1638122800000|2021-11-28 18:06:40|21269.04|21149.04|21266.01|21146.01|21269.04|21149.04|21265.85|21145.85|10
1638122810000|2021-11-28 18:06:50|21266.2|21146.2|21261.88|21141.88|21266.2|21146.2|21261.88|21141.88|8
1638122820000|2021-11-28 18:07:00|21261.69|21141.69|21261.06|21141.06|21261.82|21141.82|21261.06|21141.06|9
1638122830000|2021-11-28 18:07:10|21260.72|21140.72|21261.1|21141.1|21261.66|21141.66|21260.24|21140.24|10
1638122840000|2021-11-28 18:07:20|21260.55|21140.55|21260.73|21140.73|21261.15|21141.15|21259.75|21139.75|9
1638122850000|2021-11-28 18:07:30|21260.98|21140.98|21261.42|21141.42|21261.66|21141.66|21260.85|21140.85|10
1638122860000|2021-11-28 18:07:40|21261.47|21141.47|21266.2|21146.2|21266.2|21146.2|21261.47|21141.47|10
1638122870000|2021-11-28 18:07:50|21265.68|21145.68|21266.63|21146.63|21267.62|21147.62|21265.68|21145.68|9
1638122880000|2021-11-28 18:08:00|21267.05|21147.05|21267.16|21147.16|21267.16|21147.16|21265.34|21145.34|10
1638122890000|2021-11-28 18:08:10|21267.35|21147.35|21270.83|21150.83|21270.83|21150.83|21267.35|21147.35|8
1638122900000|2021-11-28 18:08:20|21270.96|21150.96|21276.33|21156.33|21276.33|21156.33|21270.22|21150.22|10
1638122910000|2021-11-28 18:08:30|21276.76|21156.76|21277.71|21157.71|21278.05|21158.05|21276.06|21156.06|10
1638122920000|2021-11-28 18:08:40|21278.64|21158.64|21278.37|21158.37|21278.64|21158.64|21277.99|21157.99|10
1638122930000|2021-11-28 18:08:50|21278.75|21158.75|21277.72|21157.72|21279.48|21159.48|21277.72|21157.72|10
1638122940000|2021-11-28 18:09:00|21277.82|21157.82|21276.92|21156.92|21278.02|21158.02|21276.92|21156.92|9
1638122950000|2021-11-28 18:09:10|21276.37|21156.37|21277.39|21157.39|21277.39|21157.39|21276.03|21156.03|9
1638122960000|2021-11-28 18:09:20|21277.33|21157.33|21281.86|21161.86|21281.86|21161.86|21277.33|21157.33|10
1638122970000|2021-11-28 18:09:30|21282.47|21162.47|21284.86|21164.86|21284.86|21164.86|21282.45|21162.45|10
1638122980000|2021-11-28 18:09:40|21285.23|21165.23|21283.98|21163.98|21285.42|21165.42|21283.98|21163.98|10
1638122990000|2021-11-28 18:09:50|21283.87|21163.87|21283.09|21163.09|21284.04|21164.04|21282.36|21162.36|10
1638123000000|2021-11-28 18:10:00|21282.96|21162.96|21284.23|21164.23|21284.23|21164.23|21282.96|21162.96|10
1638123010000|2021-11-28 18:10:10|21283.91|21163.91|21284.21|21164.21|21284.65|21164.65|21283.18|21163.18|9
1638123020000|2021-11-28 18:10:20|21285.61|21165.61|21285.51|21165.51|21285.68|21165.68|21285.25|21165.25|10
1638123030000|2021-11-28 18:10:30|21284.86|21164.86|21281.45|21161.45|21284.86|21164.86|21281.26|21161.26|10
1638123040000|2021-11-28 18:10:40|21280.82|21160.82|21276.12|21156.12|21280.82|21160.82|21276.12|21156.12|9
1638123050000|2021-11-28 18:10:50|21275.82|21155.82|21261.95|21141.95|21275.82|21155.82|21261.95|21141.95|10
1638123060000|2021-11-28 18:11:00|21261.15|21141.15|21255.17|21135.17|21261.15|21141.15|21255.17|21135.17|10
1638123070000|2021-11-28 18:11:10|21255.26|21135.26|21253.41|21133.41|21255.26|21135.26|21253.41|21133.41|9
1638123080000|2021-11-28 18:11:20|21252.1|21132.1|21251.89|21131.89|21252.98|21132.98|21251.89|21131.89|10
1638123090000|2021-11-28 18:11:30|21251.36|21131.36|21249.38|21129.38|21251.62|21131.62|21249.38|21129.38|9
1638123100000|2021-11-28 18:11:40|21249.14|21129.14|21245.51|21125.51|21249.14|21129.14|21245.51|21125.51|10
1638123110000|2021-11-28 18:11:50|21245|21125|21244.15|21124.15|21245.48|21125.48|21243.97|21123.97|10
1638123120000|2021-11-28 18:12:00|21244.49|21124.49|21245.65|21125.65|21245.65|21125.65|21243.58|21123.58|8
1638123130000|2021-11-28 18:12:10|21245.71|21125.71|21245.6|21125.6|21246.15|21126.15|21244.55|21124.55|10
1638123140000|2021-11-28 18:12:20|21245.55|21125.55|21246.25|21126.25|21246.37|21126.37|21244.86|21124.86|9
1638123150000|2021-11-28 18:12:30|21245.93|21125.93|21246.44|21126.44|21247.13|21127.13|21245.93|21125.93|9
1638123160000|2021-11-28 18:12:40|21246.6|21126.6|21251.29|21131.29|21251.29|21131.29|21246.37|21126.37|10
1638123170000|2021-11-28 18:12:50|21251.09|21131.09|21256.4|21136.4|21256.4|21136.4|21251.09|21131.09|10
1638123180000|2021-11-28 18:13:00|21257.02|21137.02|21260.31|21140.31|21261.95|21141.95|21256.85|21136.85|10
1638123190000|2021-11-28 18:13:10|21261.73|21141.73|21264.36|21144.36|21264.63|21144.63|21261.73|21141.73|9
1638123200000|2021-11-28 18:13:20|21264.96|21144.96|21265.95|21145.95|21266.02|21146.02|21264.96|21144.96|8
1638123210000|2021-11-28 18:13:30|21265.77|21145.77|21264.71|21144.71|21266.34|21146.34|21264.71|21144.71|10
1638123220000|2021-11-28 18:13:40|21264.53|21144.53|21260.15|21140.15|21264.92|21144.92|21260.15|21140.15|10
1638123230000|2021-11-28 18:13:50|21259.75|21139.75|21258.38|21138.38|21259.75|21139.75|21257.73|21137.73|10
1638123240000|2021-11-28 18:14:00|21258.14|21138.14|21251.89|21131.89|21258.14|21138.14|21251.89|21131.89|10
1638123250000|2021-11-28 18:14:10|21250.98|21130.98|21245.6|21125.6|21250.98|21130.98|21245.6|21125.6|10
1638123260000|2021-11-28 18:14:20|21245.53|21125.53|21244.34|21124.34|21245.95|21125.95|21244.34|21124.34|10
1638123270000|2021-11-28 18:14:30|21243.56|21123.56|21239.53|21119.53|21243.56|21123.56|21239.53|21119.53|10
1638123280000|2021-11-28 18:14:40|21239.11|21119.11|21235.81|21115.81|21239.11|21119.11|21235.26|21115.26|10
1638123290000|2021-11-28 18:14:50|21235.7|21115.7|21237.22|21117.22|21237.22|21117.22|21235.45|21115.45|9
1638123300000|2021-11-28 18:15:00|21237.45|21117.45|21236.59|21116.59|21237.66|21117.66|21235.83|21115.83|10
1638123310000|2021-11-28 18:15:10|21236.55|21116.55|21239.43|21119.43|21239.43|21119.43|21236.55|21116.55|10
1638123320000|2021-11-28 18:15:20|21239.49|21119.49|21241.17|21121.17|21241.27|21121.27|21239.46|21119.46|8
1638123330000|2021-11-28 18:15:30|21241.09|21121.09|21243.35|21123.35|21243.94|21123.94|21241.09|21121.09|10
1638123340000|2021-11-28 18:15:40|21243.24|21123.24|21242.51|21122.51|21244.09|21124.09|21241.75|21121.75|8
1638123350000|2021-11-28 18:15:50|21244.52|21124.52|21247.5|21127.5|21247.5|21127.5|21243.69|21123.69|10
1638123360000|2021-11-28 18:16:00|21247.44|21127.44|21253.58|21133.58|21253.58|21133.58|21247.44|21127.44|10
1638123370000|2021-11-28 18:16:10|21252.53|21132.53|21256.12|21136.12|21256.86|21136.86|21252.53|21132.53|10
1638123380000|2021-11-28 18:16:20|21255.95|21135.95|21257.24|21137.24|21257.24|21137.24|21255.95|21135.95|9
1638123390000|2021-11-28 18:16:30|21257.6|21137.6|21259.63|21139.63|21259.63|21139.63|21257.3|21137.3|8
1638123400000|2021-11-28 18:16:40|21260.24|21140.24|21257.76|21137.76|21260.56|21140.56|21257.76|21137.76|10
1638123410000|2021-11-28 18:16:50|21258|21138|21257.63|21137.63|21258.39|21138.39|21257.63|21137.63|10
1638123420000|2021-11-28 18:17:00|21257.4|21137.4|21255.88|21135.88|21257.4|21137.4|21255.25|21135.25|10
1638123430000|2021-11-28 18:17:10|21256.07|21136.07|21255.7|21135.7|21256.41|21136.41|21255.7|21135.7|9
1638123440000|2021-11-28 18:17:20|21255.69|21135.69|21251.84|21131.84|21255.88|21135.88|21251.84|21131.84|10
1638123450000|2021-11-28 18:17:30|21250.89|21130.89|21246.54|21126.54|21250.89|21130.89|21246.33|21126.33|10
1638123460000|2021-11-28 18:17:40|21244.76|21124.76|21234.98|21114.98|21244.76|21124.76|21234.98|21114.98|10
1638123470000|2021-11-28 18:17:50|21234.71|21114.71|21230.04|21110.04|21234.71|21114.71|21230.04|21110.04|10
1638123480000|2021-11-28 18:18:00|21230.4|21110.4|21227.99|21107.99|21230.4|21110.4|21226.95|21106.95|10
1638123490000|2021-11-28 18:18:10|21226.26|21106.26|21226.09|21106.09|21227.27|21107.27|21225.85|21105.85|10
1638123500000|2021-11-28 18:18:20|21226.37|21106.37|21224.51|21104.51|21226.73|21106.73|21224.51|21104.51|10
1638123510000|2021-11-28 18:18:30|21223.96|21103.96|21224.3|21104.3|21224.3|21104.3|21223.06|21103.06|9
1638123520000|2021-11-28 18:18:40|21224.31|21104.31|21223.29|21103.29|21224.47|21104.47|21223.16|21103.16|10
1638123530000|2021-11-28 18:18:50|21222.16|21102.16|21217.73|21097.73|21222.16|21102.16|21217.73|21097.73|10
1638123540000|2021-11-28 18:19:00|21217.67|21097.67|21214.89|21094.89|21217.67|21097.67|21214.89|21094.89|10
1638123550000|2021-11-28 18:19:10|21214.71|21094.71|21209.56|21089.56|21214.71|21094.71|21209.46|21089.46|7
1638123560000|2021-11-28 18:19:20|21209.37|21089.37|21205.51|21085.51|21209.37|21089.37|21205.28|21085.28|10
1638123570000|2021-11-28 18:19:30|21204.85|21084.85|21201.24|21081.24|21205.34|21085.34|21201.24|21081.24|10
1638123580000|2021-11-28 18:19:40|21200.02|21080.02|21190.7|21070.7|21200.02|21080.02|21190.7|21070.7|10
1638123590000|2021-11-28 18:19:50|21191.26|21071.26|21188.68|21068.68|21191.26|21071.26|21188.48|21068.48|10
1638123600000|2021-11-28 18:20:00|21187.93|21067.93|21185.19|21065.19|21187.93|21067.93|21185.19|21065.19|9
1638123610000|2021-11-28 18:20:10|21183.67|21063.67|21167.52|21047.52|21183.67|21063.67|21166.01|21046.01|10
1638123620000|2021-11-28 18:20:20|21166.58|21046.58|21166.15|21046.15|21168.69|21048.69|21166.15|21046.15|10
1638123630000|2021-11-28 18:20:30|21165.9|21045.9|21165.67|21045.67|21165.9|21045.9|21163.85|21043.85|10
1638123640000|2021-11-28 18:20:40|21165.76|21045.76|21166.37|21046.37|21166.67|21046.67|21165.24|21045.24|10
1638123650000|2021-11-28 18:20:50|21166.65|21046.65|21164.22|21044.22|21167.66|21047.66|21164.22|21044.22|8
1638123660000|2021-11-28 18:21:00|21163.74|21043.74|21159.35|21039.35|21163.74|21043.74|21159.35|21039.35|10
1638123670000|2021-11-28 18:21:10|21159.32|21039.32|21147.08|21027.08|21159.33|21039.33|21147.08|21027.08|10
1638123680000|2021-11-28 18:21:20|21147.34|21027.34|21135.47|21015.47|21148.03|21028.03|21135.47|21015.47|10
1638123690000|2021-11-28 18:21:30|21134.43|21014.43|21130.55|21010.55|21134.43|21014.43|21128.67|21008.67|10
1638123700000|2021-11-28 18:21:40|21130.52|21010.52|21133.36|21013.36|21133.36|21013.36|21130.49|21010.49|10
1638123710000|2021-11-28 18:21:50|21133.55|21013.55|21132.26|21012.26|21133.8|21013.8|21131.77|21011.77|10
1638123720000|2021-11-28 18:22:00|21132.14|21012.14|21132.48|21012.48|21133.41|21013.41|21132.14|21012.14|10
1638123730000|2021-11-28 18:22:10|21131.46|21011.46|21129.53|21009.53|21131.46|21011.46|21129.53|21009.53|10
1638123740000|2021-11-28 18:22:20|21128.8|21008.8|21131.18|21011.18|21131.18|21011.18|21128.44|21008.44|9
1638123750000|2021-11-28 18:22:30|21130.78|21010.78|21129.53|21009.53|21130.78|21010.78|21128.91|21008.91|10
1638123760000|2021-11-28 18:22:40|21130.02|21010.02|21131.61|21011.61|21133.59|21013.59|21130.02|21010.02|10
1638123770000|2021-11-28 18:22:50|21130.51|21010.51|21126.11|21006.11|21130.8|21010.8|21126.11|21006.11|9
1638123780000|2021-11-28 18:23:00|21125.88|21005.88|21122.73|21002.73|21126.11|21006.11|21122.73|21002.73|10
1638123790000|2021-11-28 18:23:10|21122.05|21002.05|21119.56|20999.56|21122.05|21002.05|21119.56|20999.56|10
1638123800000|2021-11-28 18:23:20|21119.76|20999.76|21114.68|20994.68|21119.76|20999.76|21114.68|20994.68|10
1638123810000|2021-11-28 18:23:30|21115.48|20995.48|21113.58|20993.58|21115.48|20995.48|21112.89|20992.89|9
1638123820000|2021-11-28 18:23:40|21113.05|20993.05|21116.13|20996.13|21116.13|20996.13|21113.05|20993.05|10
1638123830000|2021-11-28 18:23:50|21116.44|20996.44|21121.42|21001.42|21121.42|21001.42|21116.04|20996.04|10
1638123840000|2021-11-28 18:24:00|21121.3|21001.3|21128.39|21008.39|21128.39|21008.39|21120.82|21000.82|10
1638123850000|2021-11-28 18:24:10|21129.56|21009.56|21136.5|21016.5|21136.5|21016.5|21129.56|21009.56|10
1638123860000|2021-11-28 18:24:20|21137.79|21017.79|21134.96|21014.96|21137.79|21017.79|21134.74|21014.74|10
1638123870000|2021-11-28 18:24:30|21134.23|21014.23|21127.97|21007.97|21134.23|21014.23|21127.97|21007.97|9
1638123880000|2021-11-28 18:24:40|21127.71|21007.71|21129.54|21009.54|21129.76|21009.76|21126.65|21006.65|10
1638123890000|2021-11-28 18:24:50|21129.52|21009.52|21129.32|21009.32|21129.72|21009.72|21127.51|21007.51|10
1638123900000|2021-11-28 18:25:00|21129.33|21009.33|21127.88|21007.88|21129.33|21009.33|21127.67|21007.67|10
1638123910000|2021-11-28 18:25:10|21127.08|21007.08|21124.15|21004.15|21127.08|21007.08|21124.15|21004.15|9
1638123920000|2021-11-28 18:25:20|21122.98|21002.98|21120.52|21000.52|21122.98|21002.98|21120.52|21000.52|10
1638123930000|2021-11-28 18:25:30|21119.23|20999.23|21094.33|20974.33|21119.38|20999.38|21094.33|20974.33|10
1638123940000|2021-11-28 18:25:40|21092.17|20972.17|21088.09|20968.09|21092.25|20972.25|21087.8|20967.8|10
1638123950000|2021-11-28 18:25:50|21091.24|20971.24|21093.73|20973.73|21093.97|20973.97|21091.24|20971.24|10
1638123960000|2021-11-28 18:26:00|21094.46|20974.46|21095.29|20975.29|21098.88|20978.88|21094.46|20974.46|10
1638123970000|2021-11-28 18:26:10|21095.61|20975.61|21091.16|20971.16|21095.78|20975.78|21091.16|20971.16|9
1638123980000|2021-11-28 18:26:20|21090.96|20970.96|21089.62|20969.62|21090.96|20970.96|21088.8|20968.8|10
1638123990000|2021-11-28 18:26:30|21089.44|20969.44|21088.81|20968.81|21090.47|20970.47|21088.81|20968.81|10
1638124000000|2021-11-28 18:26:40|21088.94|20968.94|21086.51|20966.51|21089.07|20969.07|21086.51|20966.51|10
1638124010000|2021-11-28 18:26:50|21085.12|20965.12|21087|20967|21087.09|20967.09|21085.12|20965.12|9
1638124020000|2021-11-28 18:27:00|21085.99|20965.99|21084.82|20964.82|21085.99|20965.99|21083.72|20963.72|8
1638124030000|2021-11-28 18:27:10|21085.08|20965.08|21087.03|20967.03|21087.03|20967.03|21083.82|20963.82|10
1638124040000|2021-11-28 18:27:20|21086.72|20966.72|21084.96|20964.96|21086.91|20966.91|21084.25|20964.25|10
1638124050000|2021-11-28 18:27:30|21085.19|20965.19|21085.42|20965.42|21085.8|20965.8|21084.55|20964.55|10
1638124060000|2021-11-28 18:27:40|21084.91|20964.91|21084.63|20964.63|21085.41|20965.41|21084.18|20964.18|10
1638124070000|2021-11-28 18:27:50|21084.61|20964.61|21083.51|20963.51|21084.61|20964.61|21083.41|20963.41|10
1638124080000|2021-11-28 18:28:00|21083.41|20963.41|21076.99|20956.99|21083.41|20963.41|21076.36|20956.36|10
1638124090000|2021-11-28 18:28:10|21077.08|20957.08|21085.23|20965.23|21085.23|20965.23|21076.71|20956.71|10
1638124100000|2021-11-28 18:28:20|21084.82|20964.82|21085.12|20965.12|21087.16|20967.16|21084.82|20964.82|10
1638124110000|2021-11-28 18:28:30|21085.33|20965.33|21082.9|20962.9|21085.33|20965.33|21082.79|20962.79|10
1638124120000|2021-11-28 18:28:40|21083.11|20963.11|21080.42|20960.42|21083.17|20963.17|21080.42|20960.42|10
1638124130000|2021-11-28 18:28:50|21079.91|20959.91|21071.43|20951.43|21079.91|20959.91|21071.43|20951.43|10
1638124140000|2021-11-28 18:29:00|21070.52|20950.52|21071.91|20951.91|21073.04|20953.04|21070.52|20950.52|10
1638124150000|2021-11-28 18:29:10|21071.79|20951.79|21066.63|20946.63|21071.79|20951.79|21065.56|20945.56|10
1638124160000|2021-11-28 18:29:20|21066.14|20946.14|21062.47|20942.47|21066.14|20946.14|21062.47|20942.47|10
1638124170000|2021-11-28 18:29:30|21062.44|20942.44|21056.77|20936.77|21062.44|20942.44|21056.02|20936.02|10
1638124180000|2021-11-28 18:29:40|21056.55|20936.55|21055.71|20935.71|21057.68|20937.68|21055.71|20935.71|10
1638124190000|2021-11-28 18:29:50|21054.21|20934.21|21054.24|20934.24|21055.34|20935.34|21054.08|20934.08|10
1638124200000|2021-11-28 18:30:00|21054.28|20934.28|21057.74|20937.74|21057.74|20937.74|21054.28|20934.28|10
1638124210000|2021-11-28 18:30:10|21057.9|20937.9|21065.04|20945.04|21065.04|20945.04|21057.86|20937.86|9
1638124220000|2021-11-28 18:30:20|21066.86|20946.86|21072.87|20952.87|21072.87|20952.87|21066.86|20946.86|10
1638124230000|2021-11-28 18:30:30|21073.37|20953.37|21077.43|20957.43|21077.64|20957.64|21073.37|20953.37|10
1638124240000|2021-11-28 18:30:40|21076.08|20956.08|21075.2|20955.2|21077.78|20957.78|21075.2|20955.2|10
1638124250000|2021-11-28 18:30:50|21074.78|20954.78|21073.59|20953.59|21074.78|20954.78|21072.99|20952.99|10
1638124260000|2021-11-28 18:31:00|21073.64|20953.64|21073.28|20953.28|21073.67|20953.67|21072.67|20952.67|10
1638124270000|2021-11-28 18:31:10|21073.39|20953.39|21068.48|20948.48|21073.76|20953.76|21068.48|20948.48|10
1638124280000|2021-11-28 18:31:20|21069.01|20949.01|21061.75|20941.75|21069.01|20949.01|21061.75|20941.75|10
1638124290000|2021-11-28 18:31:30|21061.09|20941.09|21061.01|20941.01|21061.19|20941.19|21059.8|20939.8|10
1638124300000|2021-11-28 18:31:40|21060.85|20940.85|21063.94|20943.94|21063.94|20943.94|21060.85|20940.85|10
1638124310000|2021-11-28 18:31:50|21061.93|20941.93|21056.72|20936.72|21063.31|20943.31|21056.72|20936.72|10
1638124320000|2021-11-28 18:32:00|21057.58|20937.58|21069.81|20949.81|21069.81|20949.81|21057.25|20937.25|10
1638124330000|2021-11-28 18:32:10|21069.61|20949.61|21068.83|20948.83|21070.73|20950.73|21068.49|20948.49|10
1638124340000|2021-11-28 18:32:20|21068.56|20948.56|21067.94|20947.94|21068.56|20948.56|21066.19|20946.19|9
1638124350000|2021-11-28 18:32:30|21067.29|20947.29|21063.37|20943.37|21067.29|20947.29|21063.12|20943.12|10
1638124360000|2021-11-28 18:32:40|21061.81|20941.81|21060.24|20940.24|21061.81|20941.81|21059.97|20939.97|10
1638124370000|2021-11-28 18:32:50|21060.13|20940.13|21059.01|20939.01|21060.13|20940.13|21055.5|20935.5|10
1638124380000|2021-11-28 18:33:00|21061.03|20941.03|21079.16|20959.16|21079.16|20959.16|21061.03|20941.03|10
1638124390000|2021-11-28 18:33:10|21079.21|20959.21|21082.98|20962.98|21082.98|20962.98|21078.7|20958.7|9
1638124400000|2021-11-28 18:33:20|21083.4|20963.4|21081.68|20961.68|21083.73|20963.73|21081.67|20961.67|10
1638124410000|2021-11-28 18:33:30|21081.49|20961.49|21078.61|20958.61|21081.49|20961.49|21078.61|20958.61|9
1638124420000|2021-11-28 18:33:40|21076.35|20956.35|21078.76|20958.76|21078.76|20958.76|21076.35|20956.35|10
1638124430000|2021-11-28 18:33:50|21078.09|20958.09|21077.52|20957.52|21078.37|20958.37|21076.92|20956.92|10
1638124440000|2021-11-28 18:34:00|21077.59|20957.59|21078.21|20958.21|21078.21|20958.21|21076.68|20956.68|10
1638124450000|2021-11-28 18:34:10|21077.89|20957.89|21080.12|20960.12|21080.12|20960.12|21076.99|20956.99|10
1638124460000|2021-11-28 18:34:20|21080.01|20960.01|21081.46|20961.46|21082.25|20962.25|21080.01|20960.01|10
1638124470000|2021-11-28 18:34:30|21081.69|20961.69|21087.49|20967.49|21087.85|20967.85|21080.6|20960.6|10
1638124480000|2021-11-28 18:34:40|21088.33|20968.33|21087.98|20967.98|21088.61|20968.61|21087.02|20967.02|10
1638124490000|2021-11-28 18:34:50|21086.54|20966.54|21087.52|20967.52|21087.56|20967.56|21084.77|20964.77|10
1638124500000|2021-11-28 18:35:00|21087.75|20967.75|21088.99|20968.99|21089.32|20969.32|21085.79|20965.79|9
1638124510000|2021-11-28 18:35:10|21090.59|20970.59|21096.59|20976.59|21096.59|20976.59|21090.25|20970.25|10
1638124520000|2021-11-28 18:35:20|21097.08|20977.08|21102.63|20982.63|21102.63|20982.63|21097.08|20977.08|10
1638124530000|2021-11-28 18:35:30|21104.85|20984.85|21106.68|20986.68|21107.58|20987.58|21104.85|20984.85|10
1638124540000|2021-11-28 18:35:40|21106.48|20986.48|21104.42|20984.42|21107.3|20987.3|21104.42|20984.42|10
1638124550000|2021-11-28 18:35:50|21103.35|20983.35|21101.95|20981.95|21103.35|20983.35|21101.95|20981.95|10
1638124560000|2021-11-28 18:36:00|21101.8|20981.8|21102.76|20982.76|21102.76|20982.76|21100.56|20980.56|9
1638124570000|2021-11-28 18:36:10|21102.53|20982.53|21106.15|20986.15|21107.29|20987.29|21102.53|20982.53|10
1638124580000|2021-11-28 18:36:20|21104.83|20984.83|21098.84|20978.84|21104.83|20984.83|21097.94|20977.94|10
1638124590000|2021-11-28 18:36:30|21098.67|20978.67|21092.33|20972.33|21098.67|20978.67|21092.33|20972.33|10
1638124600000|2021-11-28 18:36:40|21091.6|20971.6|21088.28|20968.28|21091.6|20971.6|21088.28|20968.28|10
1638124610000|2021-11-28 18:36:50|21087.85|20967.85|21082.14|20962.14|21088.18|20968.18|21082.14|20962.14|10
1638124620000|2021-11-28 18:37:00|21081.17|20961.17|21076.74|20956.74|21081.17|20961.17|21076.74|20956.74|10
1638124630000|2021-11-28 18:37:10|21075.75|20955.75|21072.6|20952.6|21076.53|20956.53|21072.6|20952.6|10
1638124640000|2021-11-28 18:37:20|21070.85|20950.85|21066.49|20946.49|21070.85|20950.85|21066.49|20946.49|10
1638124650000|2021-11-28 18:37:30|21061.29|20941.29|21057.11|20937.11|21061.29|20941.29|21055.33|20935.33|10
1638124660000|2021-11-28 18:37:40|21056.48|20936.48|21050.77|20930.77|21056.48|20936.48|21050.13|20930.13|10
1638124670000|2021-11-28 18:37:50|21050.06|20930.06|21049.43|20929.43|21050.54|20930.54|21049.43|20929.43|8
1638124680000|2021-11-28 18:38:00|21046.77|20926.77|21046.16|20926.16|21047.18|20927.18|21045.82|20925.82|10
1638124690000|2021-11-28 18:38:10|21045.18|20925.18|21044.32|20924.32|21046.35|20926.35|21044.32|20924.32|10
1638124700000|2021-11-28 18:38:20|21044.13|20924.13|21040.81|20920.81|21044.13|20924.13|21040.81|20920.81|9
1638124710000|2021-11-28 18:38:30|21040.59|20920.59|21033.53|20913.53|21042.35|20922.35|21033.53|20913.53|10
1638124720000|2021-11-28 18:38:40|21031.24|20911.24|21011.85|20891.85|21031.24|20911.24|21010.71|20890.71|10
1638124730000|2021-11-28 18:38:50|21012.32|20892.32|21022.18|20902.18|21022.18|20902.18|21012.28|20892.28|10
1638124740000|2021-11-28 18:39:00|21023.1|20903.1|21022.28|20902.28|21023.98|20903.98|21017.8|20897.8|10
1638124750000|2021-11-28 18:39:10|21022.32|20902.32|21030.57|20910.57|21030.57|20910.57|21022.32|20902.32|10
1638124760000|2021-11-28 18:39:20|21032.59|20912.59|21030.93|20910.93|21032.88|20912.88|21030.93|20910.93|10
1638124770000|2021-11-28 18:39:30|21029.87|20909.87|21022.61|20902.61|21029.87|20909.87|21022.61|20902.61|9
1638124780000|2021-11-28 18:39:40|21020.64|20900.64|21010.43|20890.43|21020.64|20900.64|21010.43|20890.43|10
1638124790000|2021-11-28 18:39:50|21010.07|20890.07|20997.52|20877.52|21010.07|20890.07|20997.52|20877.52|10
1638124800000|2021-11-28 18:40:00|20996.59|20876.59|20995.53|20875.53|20996.97|20876.97|20995.43|20875.43|10
1638124810000|2021-11-28 18:40:10|20995.47|20875.47|20993.16|20873.16|20995.47|20875.47|20993.11|20873.11|10
1638124820000|2021-11-28 18:40:20|20992.59|20872.59|20982.18|20862.18|20992.59|20872.59|20982.18|20862.18|10
1638124830000|2021-11-28 18:40:30|20980.86|20860.86|20973.81|20853.81|20980.86|20860.86|20973.71|20853.71|10
1638124840000|2021-11-28 18:40:40|20973.69|20853.69|20962.07|20842.07|20974.6|20854.6|20962.07|20842.07|10
1638124850000|2021-11-28 18:40:50|20962.12|20842.12|20966.31|20846.31|20966.91|20846.91|20962.12|20842.12|9
1638124860000|2021-11-28 18:41:00|20967.01|20847.01|20968.49|20848.49|20968.49|20848.49|20965.41|20845.41|10
1638124870000|2021-11-28 18:41:10|20968.57|20848.57|20978.28|20858.28|20978.28|20858.28|20968.57|20848.57|10
1638124880000|2021-11-28 18:41:20|20981.47|20861.47|20986.05|20866.05|20986.48|20866.48|20981.47|20861.47|10
1638124890000|2021-11-28 18:41:30|20987.18|20867.18|20986.17|20866.17|20993.55|20873.55|20986.17|20866.17|10
1638124900000|2021-11-28 18:41:40|20984.76|20864.76|20978.88|20858.88|20984.76|20864.76|20978.88|20858.88|9
1638124910000|2021-11-28 18:41:50|20979.21|20859.21|20976.31|20856.31|20979.21|20859.21|20976.19|20856.19|10
1638124920000|2021-11-28 18:42:00|20977.12|20857.12|20968.61|20848.61|20977.12|20857.12|20968.61|20848.61|10
1638124930000|2021-11-28 18:42:10|20967.09|20847.09|20962.58|20842.58|20967.15|20847.15|20962|20842|10
1638124940000|2021-11-28 18:42:20|20962.4|20842.4|20955.96|20835.96|20962.82|20842.82|20955.96|20835.96|10
1638124950000|2021-11-28 18:42:30|20954.93|20834.93|20945.04|20825.04|20954.93|20834.93|20945.04|20825.04|10
1638124960000|2021-11-28 18:42:40|20946.26|20826.26|20942.34|20822.34|20946.26|20826.26|20942.34|20822.34|10
1638124970000|2021-11-28 18:42:50|20940.48|20820.48|20939.85|20819.85|20940.48|20820.48|20937.78|20817.78|10
1638124980000|2021-11-28 18:43:00|20938.73|20818.73|20938.52|20818.52|20939.24|20819.24|20937.85|20817.85|9
1638124990000|2021-11-28 18:43:10|20937.15|20817.15|20889.03|20769.03|20937.15|20817.15|20889.03|20769.03|10
1638125000000|2021-11-28 18:43:20|20880.99|20760.99|20853.68|20733.68|20880.99|20760.99|20849.34|20729.34|10
1638125010000|2021-11-28 18:43:30|20857.59|20737.59|20903.69|20783.69|20903.69|20783.69|20857.59|20737.59|10
1638125020000|2021-11-28 18:43:40|20905.05|20785.05|20958.04|20838.04|20958.04|20838.04|20905.04|20785.04|10
1638125030000|2021-11-28 18:43:50|20964.82|20844.82|20998.92|20878.92|20998.92|20878.92|20964.82|20844.82|10
1638125040000|2021-11-28 18:44:00|21019.2|20899.2|21052.5|20932.5|21052.5|20932.5|21019.2|20899.2|10
1638125050000|2021-11-28 18:44:10|21053.46|20933.46|21065.24|20945.24|21065.24|20945.24|21048.4|20928.4|10
1638125060000|2021-11-28 18:44:20|21070.17|20950.17|21072.9|20952.9|21073.04|20953.04|21069.29|20949.29|10
1638125070000|2021-11-28 18:44:30|21077.86|20957.86|21071.51|20951.51|21079.27|20959.27|21070.7|20950.7|10
1638125080000|2021-11-28 18:44:40|21069.43|20949.43|21062.76|20942.76|21069.43|20949.43|21057.69|20937.69|10
1638125090000|2021-11-28 18:44:50|21064.32|20944.32|21064.95|20944.95|21068.06|20948.06|21063.23|20943.23|10
1638125100000|2021-11-28 18:45:00|21065.67|20945.67|21075.78|20955.78|21075.78|20955.78|21061.55|20941.55|10
1638125110000|2021-11-28 18:45:10|21077.33|20957.33|21084.32|20964.32|21084.85|20964.85|21077.33|20957.33|10
1638125120000|2021-11-28 18:45:20|21085.78|20965.78|21087.11|20967.11|21088.54|20968.54|21084.27|20964.27|10
1638125130000|2021-11-28 18:45:30|21088.48|20968.48|21090.94|20970.94|21090.94|20970.94|21088.48|20968.48|10
1638125140000|2021-11-28 18:45:40|21092.43|20972.43|21129.68|21009.68|21129.68|21009.68|21092.43|20972.43|10
1638125150000|2021-11-28 18:45:50|21138.54|21018.54|21151.3|21031.3|21151.3|21031.3|21138.54|21018.54|10
1638125160000|2021-11-28 18:46:00|21148.13|21028.13|21142.95|21022.95|21148.13|21028.13|21138.58|21018.58|10
1638125170000|2021-11-28 18:46:10|21143.5|21023.5|21148.47|21028.47|21148.58|21028.58|21143.43|21023.43|10
1638125180000|2021-11-28 18:46:20|21150.47|21030.47|21151.53|21031.53|21154.13|21034.13|21150.47|21030.47|10
1638125190000|2021-11-28 18:46:30|21151.37|21031.37|21144.11|21024.11|21151.66|21031.66|21144.11|21024.11|10
1638125200000|2021-11-28 18:46:40|21142.64|21022.64|21145.64|21025.64|21145.64|21025.64|21141.86|21021.86|10
1638125210000|2021-11-28 18:46:50|21145.57|21025.57|21147.1|21027.1|21150.58|21030.58|21145.57|21025.57|10
1638125220000|2021-11-28 18:47:00|21147.24|21027.24|21141.06|21021.06|21147.24|21027.24|21140.92|21020.92|10
1638125230000|2021-11-28 18:47:10|21142.43|21022.43|21151.3|21031.3|21151.3|21031.3|21142.43|21022.43|10
1638125240000|2021-11-28 18:47:20|21154.87|21034.87|21156.98|21036.98|21156.98|21036.98|21152.7|21032.7|10
1638125250000|2021-11-28 18:47:30|21160.14|21040.14|21169.95|21049.95|21169.95|21049.95|21160.14|21040.14|10
1638125260000|2021-11-28 18:47:40|21170.33|21050.33|21177.29|21057.29|21178.67|21058.67|21170.33|21050.33|10
1638125270000|2021-11-28 18:47:50|21177.04|21057.04|21188.53|21068.53|21188.53|21068.53|21176.97|21056.97|9
1638125280000|2021-11-28 18:48:00|21188.66|21068.66|21196.32|21076.32|21196.32|21076.32|21188.66|21068.66|10
1638125290000|2021-11-28 18:48:10|21196.56|21076.56|21202.87|21082.87|21203.19|21083.19|21196.56|21076.56|10
1638125300000|2021-11-28 18:48:20|21204.76|21084.76|21216.9|21096.9|21216.9|21096.9|21204.45|21084.45|10
1638125310000|2021-11-28 18:48:30|21217.51|21097.51|21226.43|21106.43|21226.84|21106.84|21217.51|21097.51|10
1638125320000|2021-11-28 18:48:40|21228.07|21108.07|21252.77|21132.77|21252.77|21132.77|21228.07|21108.07|10
1638125330000|2021-11-28 18:48:50|21254.94|21134.94|21257.03|21137.03|21260.08|21140.08|21254.94|21134.94|10
1638125340000|2021-11-28 18:49:00|21257.64|21137.64|21257.85|21137.85|21260.76|21140.76|21255.76|21135.76|10
1638125350000|2021-11-28 18:49:10|21258.65|21138.65|21260.63|21140.63|21260.63|21140.63|21257.67|21137.67|10
1638125360000|2021-11-28 18:49:20|21260.76|21140.76|21258.1|21138.1|21262.16|21142.16|21258.1|21138.1|10
1638125370000|2021-11-28 18:49:30|21256.8|21136.8|21256.94|21136.94|21258.66|21138.66|21256.48|21136.48|10
1638125380000|2021-11-28 18:49:40|21258.22|21138.22|21256.27|21136.27|21258.57|21138.57|21255.95|21135.95|10
1638125390000|2021-11-28 18:49:50|21257.01|21137.01|21256.11|21136.11|21257.01|21137.01|21256.11|21136.11|7
1638125400000|2021-11-28 18:50:00|21255.6|21135.6|21254.43|21134.43|21258.13|21138.13|21254.43|21134.43|10
1638125410000|2021-11-28 18:50:10|21253.31|21133.31|21248.27|21128.27|21253.31|21133.31|21248.27|21128.27|10
1638125420000|2021-11-28 18:50:20|21247.46|21127.46|21232.39|21112.39|21247.86|21127.86|21232.39|21112.39|10
1638125430000|2021-11-28 18:50:30|21231.34|21111.34|21225.77|21105.77|21231.34|21111.34|21225.77|21105.77|10
1638125440000|2021-11-28 18:50:40|21222.42|21102.42|21219.88|21099.88|21223.44|21103.44|21219.78|21099.78|10
1638125450000|2021-11-28 18:50:50|21219.51|21099.51|21212.65|21092.65|21219.51|21099.51|21212.65|21092.65|10
1638125460000|2021-11-28 18:51:00|21208.55|21088.55|21191.95|21071.95|21208.55|21088.55|21191.95|21071.95|10
1638125470000|2021-11-28 18:51:10|21189.52|21069.52|21171.47|21051.47|21189.52|21069.52|21171.47|21051.47|10
1638125480000|2021-11-28 18:51:20|21167.32|21047.32|21165.78|21045.78|21169.33|21049.33|21165.45|21045.45|10
1638125490000|2021-11-28 18:51:30|21165.42|21045.42|21166.07|21046.07|21166.43|21046.43|21164.7|21044.7|10
1638125500000|2021-11-28 18:51:40|21167.05|21047.05|21168.84|21048.84|21169.43|21049.43|21167.05|21047.05|10
1638125510000|2021-11-28 18:51:50|21169.47|21049.47|21164.54|21044.54|21169.48|21049.48|21164.54|21044.54|10
1638125520000|2021-11-28 18:52:00|21163.47|21043.47|21171.33|21051.33|21171.33|21051.33|21163.47|21043.47|10
1638125530000|2021-11-28 18:52:10|21172.89|21052.89|21172.26|21052.26|21174.39|21054.39|21171.84|21051.84|10
1638125540000|2021-11-28 18:52:20|21172.53|21052.53|21174.29|21054.29|21174.46|21054.46|21172.53|21052.53|9
1638125550000|2021-11-28 18:52:30|21174.52|21054.52|21174.22|21054.22|21175.14|21055.14|21172.96|21052.96|10
1638125560000|2021-11-28 18:52:40|21174.77|21054.77|21177.3|21057.3|21177.3|21057.3|21174.77|21054.77|9
1638125570000|2021-11-28 18:52:50|21177.55|21057.55|21179.09|21059.09|21179.27|21059.27|21176.85|21056.85|10
1638125580000|2021-11-28 18:53:00|21178.33|21058.33|21184.23|21064.23|21184.26|21064.26|21177.81|21057.81|10
1638125590000|2021-11-28 18:53:10|21184.06|21064.06|21184.7|21064.7|21185.25|21065.25|21179.99|21059.99|10
1638125600000|2021-11-28 18:53:20|21183.31|21063.31|21189.66|21069.66|21189.66|21069.66|21183.31|21063.31|10
1638125610000|2021-11-28 18:53:30|21188.86|21068.86|21196.09|21076.09|21196.09|21076.09|21188.63|21068.63|10
1638125620000|2021-11-28 18:53:40|21196.46|21076.46|21199.29|21079.29|21199.29|21079.29|21195.7|21075.7|10
1638125630000|2021-11-28 18:53:50|21199.73|21079.73|21208.41|21088.41|21208.41|21088.41|21199.73|21079.73|10
1638125640000|2021-11-28 18:54:00|21209.42|21089.42|21215.07|21095.07|21215.07|21095.07|21209.42|21089.42|10
1638125650000|2021-11-28 18:54:10|21215.72|21095.72|21218.41|21098.41|21220.68|21100.68|21215.72|21095.72|10
1638125660000|2021-11-28 18:54:20|21218.43|21098.43|21226.69|21106.69|21226.69|21106.69|21218.43|21098.43|10
1638125670000|2021-11-28 18:54:30|21226.55|21106.55|21227.76|21107.76|21227.76|21107.76|21225.88|21105.88|10
1638125680000|2021-11-28 18:54:40|21228.65|21108.65|21231.05|21111.05|21231.81|21111.81|21228.65|21108.65|9
1638125690000|2021-11-28 18:54:50|21230.16|21110.16|21231.85|21111.85|21232.68|21112.68|21230.16|21110.16|10
1638125700000|2021-11-28 18:55:00|21232.86|21112.86|21234.48|21114.48|21234.48|21114.48|21232.42|21112.42|10
1638125710000|2021-11-28 18:55:10|21236.24|21116.24|21245.9|21125.9|21245.9|21125.9|21236.24|21116.24|10
1638125720000|2021-11-28 18:55:20|21250.4|21130.4|21257.54|21137.54|21257.85|21137.85|21250.4|21130.4|10
1638125730000|2021-11-28 18:55:30|21257.66|21137.66|21267.36|21147.36|21267.36|21147.36|21256.15|21136.15|10
1638125740000|2021-11-28 18:55:40|21267.48|21147.48|21262.22|21142.22|21267.65|21147.65|21262.14|21142.14|10
1638125750000|2021-11-28 18:55:50|21262.54|21142.54|21270.11|21150.11|21270.11|21150.11|21262.54|21142.54|10
1638125760000|2021-11-28 18:56:00|21271.98|21151.98|21276.55|21156.55|21278.11|21158.11|21271.98|21151.98|10
1638125770000|2021-11-28 18:56:10|21280.31|21160.31|21281.05|21161.05|21282.08|21162.08|21280.26|21160.26|10
1638125780000|2021-11-28 18:56:20|21280|21160|21277.3|21157.3|21280|21160|21275.5|21155.5|10
1638125790000|2021-11-28 18:56:30|21278.34|21158.34|21271.84|21151.84|21278.34|21158.34|21271.84|21151.84|10
1638125800000|2021-11-28 18:56:40|21271.36|21151.36|21270.21|21150.21|21271.36|21151.36|21269.1|21149.1|10
1638125810000|2021-11-28 18:56:50|21270.43|21150.43|21274.76|21154.76|21274.76|21154.76|21270.43|21150.43|10
1638125820000|2021-11-28 18:57:00|21274.71|21154.71|21265.48|21145.48|21274.71|21154.71|21264.79|21144.79|10
1638125830000|2021-11-28 18:57:10|21263.11|21143.11|21259.55|21139.55|21263.11|21143.11|21259.54|21139.54|10
1638125840000|2021-11-28 18:57:20|21259.61|21139.61|21264.75|21144.75|21265.12|21145.12|21259.25|21139.25|10
1638125850000|2021-11-28 18:57:30|21264.46|21144.46|21266.69|21146.69|21266.69|21146.69|21264.46|21144.46|10
1638125860000|2021-11-28 18:57:40|21267.1|21147.1|21267.62|21147.62|21268.06|21148.06|21267.1|21147.1|9
1638125870000|2021-11-28 18:57:50|21268.31|21148.31|21266.94|21146.94|21269.78|21149.78|21266.94|21146.94|9
1638125880000|2021-11-28 18:58:00|21266.5|21146.5|21264.29|21144.29|21266.6|21146.6|21264.29|21144.29|10
1638125890000|2021-11-28 18:58:10|21263.9|21143.9|21261.65|21141.65|21263.9|21143.9|21261.61|21141.61|10
1638125900000|2021-11-28 18:58:20|21262.04|21142.04|21255.96|21135.96|21262.12|21142.12|21255.96|21135.96|10
1638125910000|2021-11-28 18:58:30|21254.5|21134.5|21250.66|21130.66|21254.5|21134.5|21250.66|21130.66|10
1638125920000|2021-11-28 18:58:40|21250.28|21130.28|21250.7|21130.7|21251.79|21131.79|21249.47|21129.47|10
1638125930000|2021-11-28 18:58:50|21251.33|21131.33|21255.74|21135.74|21255.74|21135.74|21249.74|21129.74|10
1638125940000|2021-11-28 18:59:00|21257.1|21137.1|21265.93|21145.93|21266.4|21146.4|21257.1|21137.1|10
1638125950000|2021-11-28 18:59:10|21267.85|21147.85|21272.33|21152.33|21272.53|21152.53|21267.85|21147.85|10
1638125960000|2021-11-28 18:59:20|21272.55|21152.55|21275.8|21155.8|21275.83|21155.83|21272.55|21152.55|10
1638125970000|2021-11-28 18:59:30|21275.96|21155.96|21273.99|21153.99|21276.96|21156.96|21273.52|21153.52|10
1638125980000|2021-11-28 18:59:40|21274.16|21154.16|21271.04|21151.04|21274.22|21154.22|21271.04|21151.04|10
1638125990000|2021-11-28 18:59:50|21271.21|21151.21|21270.28|21150.28|21271.21|21151.21|21269.84|21149.84|10
1638126000000|2021-11-28 19:00:00|21270.6|21150.6|21272.34|21152.34|21272.34|21152.34|21270.6|21150.6|9
1638126010000|2021-11-28 19:00:10|21273|21153|21282.81|21162.81|21283.18|21163.18|21272.83|21152.83|10
1638126020000|2021-11-28 19:00:20|21283.61|21163.61|21281.86|21161.86|21284.9|21164.9|21281.86|21161.86|10
1638126030000|2021-11-28 19:00:30|21280.44|21160.44|21276.09|21156.09|21280.44|21160.44|21275.32|21155.32|10
1638126040000|2021-11-28 19:00:40|21275.59|21155.59|21272.17|21152.17|21276.04|21156.04|21272.17|21152.17|10
1638126050000|2021-11-28 19:00:50|21272.03|21152.03|21268.43|21148.43|21272.03|21152.03|21268.43|21148.43|10
1638126060000|2021-11-28 19:01:00|21268.71|21148.71|21265.07|21145.07|21268.71|21148.71|21265.07|21145.07|10
1638126070000|2021-11-28 19:01:10|21265.04|21145.04|21261.8|21141.8|21265.1|21145.1|21261.8|21141.8|10
1638126080000|2021-11-28 19:01:20|21261.16|21141.16|21257.97|21137.97|21261.16|21141.16|21257.48|21137.48|10
1638126090000|2021-11-28 19:01:30|21257.88|21137.88|21257.99|21137.99|21259|21139|21257.67|21137.67|10
1638126100000|2021-11-28 19:01:40|21258.04|21138.04|21254.1|21134.1|21258.88|21138.88|21254.1|21134.1|10
1638126110000|2021-11-28 19:01:50|21253.9|21133.9|21251.86|21131.86|21253.9|21133.9|21251.86|21131.86|9
1638126120000|2021-11-28 19:02:00|21251.49|21131.49|21254.19|21134.19|21254.19|21134.19|21251.49|21131.49|10
1638126130000|2021-11-28 19:02:10|21254.66|21134.66|21258.07|21138.07|21258.07|21138.07|21254.66|21134.66|10
1638126140000|2021-11-28 19:02:20|21258.74|21138.74|21257.95|21137.95|21260.42|21140.42|21257.95|21137.95|9
1638126150000|2021-11-28 19:02:30|21257.78|21137.78|21259.13|21139.13|21260.35|21140.35|21257.78|21137.78|10
1638126160000|2021-11-28 19:02:40|21259.9|21139.9|21258.72|21138.72|21259.9|21139.9|21257.8|21137.8|9
1638126170000|2021-11-28 19:02:50|21258.98|21138.98|21267.6|21147.6|21267.6|21147.6|21258.93|21138.93|10
1638126180000|2021-11-28 19:03:00|21268.44|21148.44|21268.52|21148.52|21269.83|21149.83|21268.04|21148.04|10
1638126190000|2021-11-28 19:03:10|21269.52|21149.52|21277.38|21157.38|21277.42|21157.42|21269.52|21149.52|10
1638126200000|2021-11-28 19:03:20|21281.24|21161.24|21284.84|21164.84|21284.86|21164.86|21281.02|21161.02|10
1638126210000|2021-11-28 19:03:30|21286.72|21166.72|21286.2|21166.2|21288.23|21168.23|21286.2|21166.2|10
1638126220000|2021-11-28 19:03:40|21285.11|21165.11|21286.28|21166.28|21287.41|21167.41|21285.11|21165.11|10
1638126230000|2021-11-28 19:03:50|21286.54|21166.54|21295.45|21175.45|21295.45|21175.45|21286.54|21166.54|10
1638126240000|2021-11-28 19:04:00|21296.12|21176.12|21301.5|21181.5|21301.5|21181.5|21296.12|21176.12|10
1638126250000|2021-11-28 19:04:10|21301.48|21181.48|21300.5|21180.5|21301.74|21181.74|21300.18|21180.18|10
1638126260000|2021-11-28 19:04:20|21300.81|21180.81|21302.2|21182.2|21302.67|21182.67|21300.27|21180.27|10
1638126270000|2021-11-28 19:04:30|21302.92|21182.92|21308.44|21188.44|21308.44|21188.44|21302.92|21182.92|9
1638126280000|2021-11-28 19:04:40|21308.57|21188.57|21312.87|21192.87|21312.87|21192.87|21308.57|21188.57|10
1638126290000|2021-11-28 19:04:50|21313.01|21193.01|21310.74|21190.74|21313.01|21193.01|21310.74|21190.74|10
1638126300000|2021-11-28 19:05:00|21311.07|21191.07|21311.39|21191.39|21312.33|21192.33|21311.07|21191.07|10
1638126310000|2021-11-28 19:05:10|21312.14|21192.14|21311.44|21191.44|21313.97|21193.97|21311.44|21191.44|10
1638126320000|2021-11-28 19:05:20|21309.98|21189.98|21309.19|21189.19|21311.23|21191.23|21309.19|21189.19|10
1638126330000|2021-11-28 19:05:30|21308.67|21188.67|21305.44|21185.44|21308.67|21188.67|21304.3|21184.3|10
1638126340000|2021-11-28 19:05:40|21305.91|21185.91|21305.05|21185.05|21306.2|21186.2|21303.4|21183.4|10
1638126350000|2021-11-28 19:05:50|21303.8|21183.8|21298.87|21178.87|21304.63|21184.63|21298.87|21178.87|9
1638126360000|2021-11-28 19:06:00|21298.13|21178.13|21300.03|21180.03|21300.03|21180.03|21295.79|21175.79|10
1638126370000|2021-11-28 19:06:10|21301.85|21181.85|21306.12|21186.12|21306.12|21186.12|21301.85|21181.85|9
1638126380000|2021-11-28 19:06:20|21306.72|21186.72|21310.29|21190.29|21310.29|21190.29|21306.67|21186.67|10
1638126390000|2021-11-28 19:06:30|21313.68|21193.68|21322.18|21202.18|21322.18|21202.18|21313.63|21193.63|10
1638126400000|2021-11-28 19:06:40|21326.61|21206.61|21333.56|21213.56|21333.56|21213.56|21326.61|21206.61|10
1638126410000|2021-11-28 19:06:50|21335.12|21215.12|21339.08|21219.08|21339.08|21219.08|21335.12|21215.12|10
1638126420000|2021-11-28 19:07:00|21338.95|21218.95|21344.1|21224.1|21344.2|21224.2|21338.95|21218.95|10
1638126430000|2021-11-28 19:07:10|21344.85|21224.85|21349|21229|21349.22|21229.22|21342.14|21222.14|10
1638126440000|2021-11-28 19:07:20|21348.99|21228.99|21351|21231|21351|21231|21348.06|21228.06|10
1638126450000|2021-11-28 19:07:30|21351.15|21231.15|21354.24|21234.24|21356.12|21236.12|21351.15|21231.15|10
1638126460000|2021-11-28 19:07:40|21355.38|21235.38|21362.17|21242.17|21362.8|21242.8|21355.38|21235.38|10
1638126470000|2021-11-28 19:07:50|21362.29|21242.29|21364.67|21244.67|21365.85|21245.85|21362.29|21242.29|10
1638126480000|2021-11-28 19:08:00|21364.29|21244.29|21369.05|21249.05|21369.05|21249.05|21363.71|21243.71|10
1638126490000|2021-11-28 19:08:10|21370.9|21250.9|21377.09|21257.09|21377.43|21257.43|21370.9|21250.9|10
1638126500000|2021-11-28 19:08:20|21380.51|21260.51|21393.1|21273.1|21393.1|21273.1|21379.83|21259.83|10
1638126510000|2021-11-28 19:08:30|21394.22|21274.22|21410.59|21290.59|21411.25|21291.25|21394.22|21274.22|10
1638126520000|2021-11-28 19:08:40|21411.91|21291.91|21413.24|21293.24|21417.8|21297.8|21411.91|21291.91|10
1638126530000|2021-11-28 19:08:50|21410.44|21290.44|21400.65|21280.65|21410.44|21290.44|21400.65|21280.65|10
1638126540000|2021-11-28 19:09:00|21400.08|21280.08|21397.29|21277.29|21400.12|21280.12|21397.29|21277.29|10
1638126550000|2021-11-28 19:09:10|21397.04|21277.04|21398.17|21278.17|21399.74|21279.74|21397.04|21277.04|10
1638126560000|2021-11-28 19:09:20|21396.7|21276.7|21398.15|21278.15|21398.15|21278.15|21396.12|21276.12|10
1638126570000|2021-11-28 19:09:30|21399.52|21279.52|21405.43|21285.43|21406.85|21286.85|21399.52|21279.52|10
1638126580000|2021-11-28 19:09:40|21404.03|21284.03|21405.6|21285.6|21405.68|21285.68|21404.03|21284.03|10
1638126590000|2021-11-28 19:09:50|21408.74|21288.74|21413.43|21293.43|21413.43|21293.43|21408.74|21288.74|10
1638126600000|2021-11-28 19:10:00|21413.76|21293.76|21423.98|21303.98|21423.98|21303.98|21413.76|21293.76|9
1638126610000|2021-11-28 19:10:10|21423.56|21303.56|21441.78|21321.78|21443.76|21323.76|21423.45|21303.45|10
1638126620000|2021-11-28 19:10:20|21444.81|21324.81|21452.07|21332.07|21452.07|21332.07|21444.81|21324.81|10
1638126630000|2021-11-28 19:10:30|21456.3|21336.3|21464.61|21344.61|21464.61|21344.61|21456.3|21336.3|10
1638126640000|2021-11-28 19:10:40|21465.84|21345.84|21481.07|21361.07|21482.17|21362.17|21465.84|21345.84|10
1638126650000|2021-11-28 19:10:50|21481.43|21361.43|21486.12|21366.12|21486.12|21366.12|21481.11|21361.11|9
1638126660000|2021-11-28 19:11:00|21486.05|21366.05|21495.08|21375.08|21495.08|21375.08|21485.36|21365.36|10
1638126670000|2021-11-28 19:11:10|21492.82|21372.82|21492.68|21372.68|21496.5|21376.5|21492.68|21372.68|10
1638126680000|2021-11-28 19:11:20|21492.73|21372.73|21488.28|21368.28|21492.73|21372.73|21488.28|21368.28|10
1638126690000|2021-11-28 19:11:30|21488.13|21368.13|21486.16|21366.16|21488.67|21368.67|21485.77|21365.77|10
1638126700000|2021-11-28 19:11:40|21486.63|21366.63|21485.04|21365.04|21486.63|21366.63|21484.02|21364.02|10
1638126710000|2021-11-28 19:11:50|21485.82|21365.82|21479.35|21359.35|21487.59|21367.59|21479.35|21359.35|10
1638126720000|2021-11-28 19:12:00|21477.99|21357.99|21470.58|21350.58|21477.99|21357.99|21470.42|21350.42|10
1638126730000|2021-11-28 19:12:10|21470.9|21350.9|21477.08|21357.08|21477.08|21357.08|21470.9|21350.9|10
1638126740000|2021-11-28 19:12:20|21477.64|21357.64|21482.1|21362.1|21482.1|21362.1|21475.89|21355.89|10
1638126750000|2021-11-28 19:12:30|21481.04|21361.04|21494.69|21374.69|21494.69|21374.69|21480.99|21360.99|10
1638126760000|2021-11-28 19:12:40|21495.65|21375.65|21498.49|21378.49|21500.05|21380.05|21495.65|21375.65|10
1638126770000|2021-11-28 19:12:50|21498.24|21378.24|21494.06|21374.06|21498.24|21378.24|21493.96|21373.96|10
1638126780000|2021-11-28 19:13:00|21494.05|21374.05|21498.94|21378.94|21498.94|21378.94|21493.87|21373.87|10
1638126790000|2021-11-28 19:13:10|21498.65|21378.65|21502.29|21382.29|21502.44|21382.44|21498.65|21378.65|10
1638126800000|2021-11-28 19:13:20|21502.79|21382.79|21498.72|21378.72|21503.43|21383.43|21498.72|21378.72|10
1638126810000|2021-11-28 19:13:30|21498.66|21378.66|21496.57|21376.57|21498.66|21378.66|21496.34|21376.34|10
1638126820000|2021-11-28 19:13:40|21496.68|21376.68|21496.93|21376.93|21498.18|21378.18|21495.86|21375.86|10
1638126830000|2021-11-28 19:13:50|21495.78|21375.78|21490.58|21370.58|21495.78|21375.78|21490.17|21370.17|10
1638126840000|2021-11-28 19:14:00|21489.38|21369.38|21478.62|21358.62|21489.38|21369.38|21478.62|21358.62|10
1638126850000|2021-11-28 19:14:10|21477.64|21357.64|21482.41|21362.41|21482.41|21362.41|21474.32|21354.32|10
1638126860000|2021-11-28 19:14:20|21481.78|21361.78|21489.54|21369.54|21489.54|21369.54|21481.78|21361.78|10
1638126870000|2021-11-28 19:14:30|21488.84|21368.84|21487.31|21367.31|21489.05|21369.05|21486.51|21366.51|10
1638126880000|2021-11-28 19:14:40|21486.35|21366.35|21488.04|21368.04|21488.04|21368.04|21486.35|21366.35|10
1638126890000|2021-11-28 19:14:50|21488.01|21368.01|21495.79|21375.79|21495.79|21375.79|21487.93|21367.93|10
1638126900000|2021-11-28 19:15:00|21496|21376|21492.07|21372.07|21496.12|21376.12|21492.07|21372.07|9
1638126910000|2021-11-28 19:15:10|21491.81|21371.81|21489.74|21369.74|21491.81|21371.81|21489.74|21369.74|10
1638126920000|2021-11-28 19:15:20|21489.62|21369.62|21487.71|21367.71|21489.87|21369.87|21487.71|21367.71|10
1638126930000|2021-11-28 19:15:30|21487.68|21367.68|21485.98|21365.98|21487.68|21367.68|21485.94|21365.94|10
1638126940000|2021-11-28 19:15:40|21485.22|21365.22|21486.51|21366.51|21486.55|21366.55|21485.17|21365.17|10
1638126950000|2021-11-28 19:15:50|21486.96|21366.96|21484.67|21364.67|21486.96|21366.96|21484.67|21364.67|10
1638126960000|2021-11-28 19:16:00|21483.85|21363.85|21478.77|21358.77|21483.85|21363.85|21478.77|21358.77|10
1638126970000|2021-11-28 19:16:10|21478.54|21358.54|21474.46|21354.46|21478.54|21358.54|21474.46|21354.46|10
1638126980000|2021-11-28 19:16:20|21474.64|21354.64|21471.57|21351.57|21474.64|21354.64|21471.57|21351.57|10
1638126990000|2021-11-28 19:16:30|21470.29|21350.29|21462.55|21342.55|21470.35|21350.35|21462.55|21342.55|10
1638127000000|2021-11-28 19:16:40|21461.82|21341.82|21455.41|21335.41|21461.82|21341.82|21455.41|21335.41|10
1638127010000|2021-11-28 19:16:50|21455.03|21335.03|21455.71|21335.71|21456.51|21336.51|21454.95|21334.95|10
1638127020000|2021-11-28 19:17:00|21455.7|21335.7|21454.35|21334.35|21455.78|21335.78|21454.35|21334.35|9
1638127030000|2021-11-28 19:17:10|21454.22|21334.22|21447.51|21327.51|21454.22|21334.22|21447.51|21327.51|10
1638127040000|2021-11-28 19:17:20|21447.22|21327.22|21449.45|21329.45|21449.45|21329.45|21447.09|21327.09|10
1638127050000|2021-11-28 19:17:30|21449.68|21329.68|21446.53|21326.53|21450.48|21330.48|21445.21|21325.21|10
1638127060000|2021-11-28 19:17:40|21445.69|21325.69|21442|21322|21445.69|21325.69|21442|21322|10
1638127070000|2021-11-28 19:17:50|21441.13|21321.13|21440.86|21320.86|21441.56|21321.56|21440.58|21320.58|10
1638127080000|2021-11-28 19:18:00|21440.85|21320.85|21442.18|21322.18|21442.69|21322.69|21440.85|21320.85|9
1638127090000|2021-11-28 19:18:10|21442.79|21322.79|21442.01|21322.01|21442.79|21322.79|21442.01|21322.01|9
1638127100000|2021-11-28 19:18:20|21441.92|21321.92|21439.49|21319.49|21442.17|21322.17|21439.49|21319.49|10
1638127110000|2021-11-28 19:18:30|21440.08|21320.08|21430.63|21310.63|21440.08|21320.08|21430.63|21310.63|10
1638127120000|2021-11-28 19:18:40|21430.9|21310.9|21425.97|21305.97|21430.9|21310.9|21425.31|21305.31|10
1638127130000|2021-11-28 19:18:50|21428.09|21308.09|21428.32|21308.32|21428.49|21308.49|21425.96|21305.96|10
1638127140000|2021-11-28 19:19:00|21427.35|21307.35|21424.95|21304.95|21427.35|21307.35|21424.16|21304.16|9
1638127150000|2021-11-28 19:19:10|21424.8|21304.8|21427.04|21307.04|21427.04|21307.04|21424.8|21304.8|10
1638127160000|2021-11-28 19:19:20|21426.96|21306.96|21434.45|21314.45|21434.62|21314.62|21426.96|21306.96|10
1638127170000|2021-11-28 19:19:30|21434.71|21314.71|21440.58|21320.58|21440.58|21320.58|21434.71|21314.71|9
1638127180000|2021-11-28 19:19:40|21440.6|21320.6|21440.31|21320.31|21442.39|21322.39|21440.31|21320.31|9
1638127190000|2021-11-28 19:19:50|21440.96|21320.96|21441.92|21321.92|21442.25|21322.25|21440.27|21320.27|10
1638127200000|2021-11-28 19:20:00|21442.17|21322.17|21444.09|21324.09|21444.09|21324.09|21442.17|21322.17|9
1638127210000|2021-11-28 19:20:10|21443.4|21323.4|21441.68|21321.68|21443.4|21323.4|21441.56|21321.56|9
1638127220000|2021-11-28 19:20:20|21441.57|21321.57|21436.62|21316.62|21441.57|21321.57|21436.62|21316.62|10
1638127230000|2021-11-28 19:20:30|21436.17|21316.17|21439.08|21319.08|21439.08|21319.08|21435.79|21315.79|10
1638127240000|2021-11-28 19:20:40|21437.86|21317.86|21438.75|21318.75|21440.09|21320.09|21437.86|21317.86|10
1638127250000|2021-11-28 19:20:50|21438.33|21318.33|21439.63|21319.63|21441.71|21321.71|21437.88|21317.88|10
1638127260000|2021-11-28 19:21:00|21439.72|21319.72|21440.08|21320.08|21440.22|21320.22|21438.3|21318.3|10
1638127270000|2021-11-28 19:21:10|21438.05|21318.05|21438.04|21318.04|21439.03|21319.03|21437.99|21317.99|10
1638127280000|2021-11-28 19:21:20|21437.98|21317.98|21431.73|21311.73|21437.98|21317.98|21431.73|21311.73|10
1638127290000|2021-11-28 19:21:30|21431.55|21311.55|21428.9|21308.9|21431.55|21311.55|21428.74|21308.74|10
1638127300000|2021-11-28 19:21:40|21428.68|21308.68|21428.78|21308.78|21430.51|21310.51|21428.64|21308.64|10
1638127310000|2021-11-28 19:21:50|21428.82|21308.82|21430.92|21310.92|21431.19|21311.19|21428.82|21308.82|9
1638127320000|2021-11-28 19:22:00|21431.07|21311.07|21429.78|21309.78|21431.56|21311.56|21429.78|21309.78|10
1638127330000|2021-11-28 19:22:10|21429.79|21309.79|21430.54|21310.54|21430.77|21310.77|21429.63|21309.63|10
1638127340000|2021-11-28 19:22:20|21430.19|21310.19|21426.57|21306.57|21430.46|21310.46|21426.57|21306.57|10
1638127350000|2021-11-28 19:22:30|21426.38|21306.38|21425.12|21305.12|21426.38|21306.38|21424.87|21304.87|10
1638127360000|2021-11-28 19:22:40|21424.87|21304.87|21423.84|21303.84|21424.87|21304.87|21423.84|21303.84|10
1638127370000|2021-11-28 19:22:50|21423.47|21303.47|21424.79|21304.79|21425.04|21305.04|21423.37|21303.37|10
1638127380000|2021-11-28 19:23:00|21424.69|21304.69|21420.59|21300.59|21424.69|21304.69|21420.31|21300.31|7
1638127390000|2021-11-28 19:23:10|21420.48|21300.48|21423.06|21303.06|21423.06|21303.06|21420.48|21300.48|8
1638127400000|2021-11-28 19:23:20|21422.66|21302.66|21422.61|21302.61|21422.76|21302.76|21422.05|21302.05|9
1638127410000|2021-11-28 19:23:30|21422.78|21302.78|21420.52|21300.52|21422.95|21302.95|21420.02|21300.02|10
1638127420000|2021-11-28 19:23:40|21419.91|21299.91|21414.18|21294.18|21419.91|21299.91|21414.18|21294.18|10
1638127430000|2021-11-28 19:23:50|21413.92|21293.92|21413.13|21293.13|21413.92|21293.92|21412.31|21292.31|9
1638127440000|2021-11-28 19:24:00|21414.36|21294.36|21414.13|21294.13|21414.83|21294.83|21412.86|21292.86|10
1638127450000|2021-11-28 19:24:10|21414.57|21294.57|21417.85|21297.85|21417.85|21297.85|21414.57|21294.57|10
1638127460000|2021-11-28 19:24:20|21417.95|21297.95|21418.65|21298.65|21419.56|21299.56|21417.95|21297.95|10
1638127470000|2021-11-28 19:24:30|21418.28|21298.28|21417.62|21297.62|21418.28|21298.28|21417.62|21297.62|9
1638127480000|2021-11-28 19:24:40|21417.88|21297.88|21415.19|21295.19|21417.88|21297.88|21415.16|21295.16|10
1638127490000|2021-11-28 19:24:50|21415.73|21295.73|21414.33|21294.33|21415.96|21295.96|21414.33|21294.33|9
1638127500000|2021-11-28 19:25:00|21414.36|21294.36|21412.68|21292.68|21414.36|21294.36|21412.68|21292.68|9
1638127510000|2021-11-28 19:25:10|21412.65|21292.65|21411.77|21291.77|21412.65|21292.65|21411.09|21291.09|10
1638127520000|2021-11-28 19:25:20|21411.94|21291.94|21410.14|21290.14|21411.94|21291.94|21410.09|21290.09|10
1638127530000|2021-11-28 19:25:30|21409.95|21289.95|21409.39|21289.39|21409.95|21289.95|21408.43|21288.43|10
1638127540000|2021-11-28 19:25:40|21409.35|21289.35|21403.71|21283.71|21409.35|21289.35|21402.24|21282.24|10
1638127550000|2021-11-28 19:25:50|21403.67|21283.67|21402.55|21282.55|21404.58|21284.58|21402.5|21282.5|10
1638127560000|2021-11-28 19:26:00|21402.22|21282.22|21398.15|21278.15|21402.64|21282.64|21398.15|21278.15|10
1638127570000|2021-11-28 19:26:10|21398.23|21278.23|21397.81|21277.81|21398.23|21278.23|21396.43|21276.43|10
1638127580000|2021-11-28 19:26:20|21398.28|21278.28|21399.89|21279.89|21400.09|21280.09|21398.28|21278.28|10
1638127590000|2021-11-28 19:26:30|21399.32|21279.32|21396.45|21276.45|21399.9|21279.9|21396.35|21276.35|10
1638127600000|2021-11-28 19:26:40|21395.19|21275.19|21395.63|21275.63|21395.84|21275.84|21395.02|21275.02|9
1638127610000|2021-11-28 19:26:50|21395.45|21275.45|21392.39|21272.39|21395.45|21275.45|21392.39|21272.39|10
1638127620000|2021-11-28 19:27:00|21392.24|21272.24|21390.25|21270.25|21392.24|21272.24|21389.7|21269.7|10
1638127630000|2021-11-28 19:27:10|21390.66|21270.66|21391.69|21271.69|21392.55|21272.55|21390.64|21270.64|10
1638127640000|2021-11-28 19:27:20|21391.59|21271.59|21392.91|21272.91|21394.16|21274.16|21391.59|21271.59|10
1638127650000|2021-11-28 19:27:30|21392.93|21272.93|21390.75|21270.75|21392.93|21272.93|21390.75|21270.75|8
1638127660000|2021-11-28 19:27:40|21390.45|21270.45|21388.47|21268.47|21390.45|21270.45|21387.75|21267.75|9
1638127670000|2021-11-28 19:27:50|21387.88|21267.88|21389.49|21269.49|21389.77|21269.77|21387.88|21267.88|8
1638127680000|2021-11-28 19:28:00|21389.37|21269.37|21390.19|21270.19|21390.87|21270.87|21389.37|21269.37|10
1638127690000|2021-11-28 19:28:10|21390.31|21270.31|21389.36|21269.36|21390.31|21270.31|21389.36|21269.36|10
1638127700000|2021-11-28 19:28:20|21389.23|21269.23|21390.4|21270.4|21390.4|21270.4|21389.04|21269.04|9
1638127710000|2021-11-28 19:28:30|21390.51|21270.51|21392.95|21272.95|21392.95|21272.95|21390.51|21270.51|9
1638127720000|2021-11-28 19:28:40|21393.01|21273.01|21391.7|21271.7|21393.07|21273.07|21391.7|21271.7|10
1638127730000|2021-11-28 19:28:50|21391.84|21271.84|21390.05|21270.05|21391.88|21271.88|21390.05|21270.05|10
1638127740000|2021-11-28 19:29:00|21390.08|21270.08|21387.82|21267.82|21390.08|21270.08|21387.82|21267.82|10
1638127750000|2021-11-28 19:29:10|21388.04|21268.04|21387.04|21267.04|21388.61|21268.61|21387.04|21267.04|9
1638127760000|2021-11-28 19:29:20|21387.31|21267.31|21390.64|21270.64|21390.64|21270.64|21387.31|21267.31|8
1638127770000|2021-11-28 19:29:30|21390.92|21270.92|21391.55|21271.55|21391.55|21271.55|21390.25|21270.25|9
1638127780000|2021-11-28 19:29:40|21391.73|21271.73|21393|21273|21393|21273|21390.92|21270.92|10
1638127790000|2021-11-28 19:29:50|21394.21|21274.21|21395.19|21275.19|21395.34|21275.34|21393.95|21273.95|10
1638127800000|2021-11-28 19:30:00|21394.73|21274.73|21400.99|21280.99|21401.04|21281.04|21394.73|21274.73|9
1638127810000|2021-11-28 19:30:10|21402.97|21282.97|21406.2|21286.2|21406.2|21286.2|21402.97|21282.97|10
1638127820000|2021-11-28 19:30:20|21406.47|21286.47|21410.69|21290.69|21410.73|21290.73|21406.47|21286.47|10
1638127830000|2021-11-28 19:30:30|21410.78|21290.78|21414.24|21294.24|21414.75|21294.75|21410.78|21290.78|9
1638127840000|2021-11-28 19:30:40|21415.93|21295.93|21416.52|21296.52|21417.33|21297.33|21415.93|21295.93|10
1638127850000|2021-11-28 19:30:50|21417.59|21297.59|21417.51|21297.51|21417.7|21297.7|21415.27|21295.27|10
1638127860000|2021-11-28 19:31:00|21416.8|21296.8|21417.99|21297.99|21418.32|21298.32|21416.66|21296.66|10
1638127870000|2021-11-28 19:31:10|21419.96|21299.96|21421.55|21301.55|21421.55|21301.55|21419.71|21299.71|10
1638127880000|2021-11-28 19:31:20|21421.56|21301.56|21422.59|21302.59|21422.79|21302.79|21421.37|21301.37|9
1638127890000|2021-11-28 19:31:30|21421.7|21301.7|21422.38|21302.38|21422.38|21302.38|21420.07|21300.07|10
1638127900000|2021-11-28 19:31:40|21422.43|21302.43|21423.05|21303.05|21423.63|21303.63|21422.43|21302.43|10
1638127910000|2021-11-28 19:31:50|21423.52|21303.52|21424.46|21304.46|21424.46|21304.46|21423.35|21303.35|10
1638127920000|2021-11-28 19:32:00|21424.91|21304.91|21424.18|21304.18|21424.91|21304.91|21423.85|21303.85|10
1638127930000|2021-11-28 19:32:10|21424.99|21304.99|21424.35|21304.35|21425.57|21305.57|21424.25|21304.25|10
1638127940000|2021-11-28 19:32:20|21424.5|21304.5|21423.74|21303.74|21424.5|21304.5|21423.21|21303.21|9
1638127950000|2021-11-28 19:32:30|21423.72|21303.72|21421.06|21301.06|21423.72|21303.72|21421.06|21301.06|10
1638127960000|2021-11-28 19:32:40|21420.82|21300.82|21428.94|21308.94|21429.32|21309.32|21420.82|21300.82|10
1638127970000|2021-11-28 19:32:50|21429.87|21309.87|21439.53|21319.53|21439.53|21319.53|21429.87|21309.87|10
1638127980000|2021-11-28 19:33:00|21439.93|21319.93|21452.01|21332.01|21452.01|21332.01|21439.93|21319.93|10
1638127990000|2021-11-28 19:33:10|21452.19|21332.19|21457.38|21337.38|21458.02|21338.02|21452.19|21332.19|10
1638128000000|2021-11-28 19:33:20|21456.96|21336.96|21461.82|21341.82|21461.82|21341.82|21456.54|21336.54|10
1638128010000|2021-11-28 19:33:30|21461.64|21341.64|21468.55|21348.55|21469.89|21349.89|21461.64|21341.64|10
1638128020000|2021-11-28 19:33:40|21469.13|21349.13|21472.59|21352.59|21472.99|21352.99|21469.09|21349.09|10
1638128030000|2021-11-28 19:33:50|21472.73|21352.73|21471.71|21351.71|21472.73|21352.73|21471.09|21351.09|9
1638128040000|2021-11-28 19:34:00|21471.33|21351.33|21472.3|21352.3|21472.6|21352.6|21470.99|21350.99|9
1638128050000|2021-11-28 19:34:10|21472.44|21352.44|21474.31|21354.31|21474.31|21354.31|21471.79|21351.79|10
1638128060000|2021-11-28 19:34:20|21473.28|21353.28|21474.13|21354.13|21474.2|21354.2|21472.2|21352.2|10
1638128070000|2021-11-28 19:34:30|21474.04|21354.04|21473.99|21353.99|21474.04|21354.04|21472.92|21352.92|10
1638128080000|2021-11-28 19:34:40|21473.74|21353.74|21475.24|21355.24|21475.64|21355.64|21473.74|21353.74|10
1638128090000|2021-11-28 19:34:50|21474.64|21354.64|21475.84|21355.84|21475.84|21355.84|21473.7|21353.7|10
1638128100000|2021-11-28 19:35:00|21475.86|21355.86|21476.33|21356.33|21476.9|21356.9|21475.86|21355.86|9
1638128110000|2021-11-28 19:35:10|21476.19|21356.19|21476.8|21356.8|21477.01|21357.01|21475.48|21355.48|10
1638128120000|2021-11-28 19:35:20|21476.92|21356.92|21484.95|21364.95|21484.95|21364.95|21476.92|21356.92|9
1638128130000|2021-11-28 19:35:30|21485.07|21365.07|21485.16|21365.16|21485.16|21365.16|21484.22|21364.22|10
1638128140000|2021-11-28 19:35:40|21485.23|21365.23|21488.53|21368.53|21488.53|21368.53|21484.36|21364.36|10
1638128150000|2021-11-28 19:35:50|21489.19|21369.19|21502.32|21382.32|21502.32|21382.32|21489.19|21369.19|10
1638128160000|2021-11-28 19:36:00|21503.23|21383.23|21513.7|21393.7|21514.07|21394.07|21503.23|21383.23|10
1638128170000|2021-11-28 19:36:10|21513.39|21393.39|21518.58|21398.58|21518.58|21398.58|21513.39|21393.39|10
1638128180000|2021-11-28 19:36:20|21518.1|21398.1|21524.22|21404.22|21524.22|21404.22|21518.1|21398.1|10
1638128190000|2021-11-28 19:36:30|21525.08|21405.08|21530.19|21410.19|21530.19|21410.19|21525.08|21405.08|10
1638128200000|2021-11-28 19:36:40|21530.74|21410.74|21537.31|21417.31|21537.62|21417.62|21530.74|21410.74|10
1638128210000|2021-11-28 19:36:50|21539.32|21419.32|21544.65|21424.65|21545.09|21425.09|21539.32|21419.32|10
1638128220000|2021-11-28 19:37:00|21548.56|21428.56|21553.43|21433.43|21553.43|21433.43|21548.56|21428.56|10
1638128230000|2021-11-28 19:37:10|21553.21|21433.21|21554.64|21434.64|21554.64|21434.64|21550.95|21430.95|10
1638128240000|2021-11-28 19:37:20|21554.59|21434.59|21563.6|21443.6|21563.6|21443.6|21554.59|21434.59|10
1638128250000|2021-11-28 19:37:30|21563.7|21443.7|21569.75|21449.75|21569.75|21449.75|21563.52|21443.52|10
1638128260000|2021-11-28 19:37:40|21570.59|21450.59|21582.1|21462.1|21582.1|21462.1|21570.59|21450.59|10
1638128270000|2021-11-28 19:37:50|21582.22|21462.22|21587.6|21467.6|21587.6|21467.6|21582.22|21462.22|10
1638128280000|2021-11-28 19:38:00|21589.26|21469.26|21600.83|21480.83|21600.83|21480.83|21589.11|21469.11|10
1638128290000|2021-11-28 19:38:10|21600.5|21480.5|21601.72|21481.72|21603.35|21483.35|21598.78|21478.78|10
1638128300000|2021-11-28 19:38:20|21602.16|21482.16|21602.42|21482.42|21602.74|21482.74|21601.21|21481.21|10
1638128310000|2021-11-28 19:38:30|21602.67|21482.67|21607.27|21487.27|21607.27|21487.27|21601.79|21481.79|10
1638128320000|2021-11-28 19:38:40|21607.53|21487.53|21605.37|21485.37|21607.53|21487.53|21605.37|21485.37|9
1638128330000|2021-11-28 19:38:50|21604.04|21484.04|21604.89|21484.89|21605.11|21485.11|21603.11|21483.11|10
1638128340000|2021-11-28 19:39:00|21605.65|21485.65|21602.58|21482.58|21605.65|21485.65|21602.12|21482.12|9
1638128350000|2021-11-28 19:39:10|21602.7|21482.7|21596.05|21476.05|21602.7|21482.7|21596.05|21476.05|10
1638128360000|2021-11-28 19:39:20|21596.38|21476.38|21591.18|21471.18|21596.38|21476.38|21590.95|21470.95|10
1638128370000|2021-11-28 19:39:30|21590.96|21470.96|21574.81|21454.81|21590.96|21470.96|21574.08|21454.08|9
1638128380000|2021-11-28 19:39:40|21573.14|21453.14|21572.38|21452.38|21573.48|21453.48|21570.77|21450.77|9
1638128390000|2021-11-28 19:39:50|21572.29|21452.29|21576.82|21456.82|21577.18|21457.18|21572.29|21452.29|10
1638128400000|2021-11-28 19:40:00|21576.3|21456.3|21578.5|21458.5|21580.21|21460.21|21576.3|21456.3|10
1638128410000|2021-11-28 19:40:10|21578.51|21458.51|21581.24|21461.24|21582.75|21462.75|21578.36|21458.36|10
1638128420000|2021-11-28 19:40:20|21581.59|21461.59|21580.6|21460.6|21581.59|21461.59|21580.47|21460.47|10
1638128430000|2021-11-28 19:40:30|21580.38|21460.38|21579.63|21459.63|21580.52|21460.52|21579.28|21459.28|10
1638128440000|2021-11-28 19:40:40|21579.38|21459.38|21576.07|21456.07|21581.09|21461.09|21576.07|21456.07|9
1638128450000|2021-11-28 19:40:50|21575.99|21455.99|21570.64|21450.64|21575.99|21455.99|21570.64|21450.64|9
1638128460000|2021-11-28 19:41:00|21567.81|21447.81|21569.4|21449.4|21569.57|21449.57|21567.39|21447.39|10
1638128470000|2021-11-28 19:41:10|21569.86|21449.86|21569.57|21449.57|21569.86|21449.86|21569.28|21449.28|10
1638128480000|2021-11-28 19:41:20|21570.16|21450.16|21573.6|21453.6|21573.6|21453.6|21570.14|21450.14|10
1638128490000|2021-11-28 19:41:30|21574.06|21454.06|21577.55|21457.55|21578.56|21458.56|21573.91|21453.91|10
1638128500000|2021-11-28 19:41:40|21577.61|21457.61|21580.12|21460.12|21580.4|21460.4|21577.61|21457.61|9
1638128510000|2021-11-28 19:41:50|21579.6|21459.6|21586.75|21466.75|21586.75|21466.75|21579.6|21459.6|10
1638128520000|2021-11-28 19:42:00|21586.77|21466.77|21593.64|21473.64|21593.64|21473.64|21586.77|21466.77|10
1638128530000|2021-11-28 19:42:10|21593.78|21473.78|21591.9|21471.9|21593.78|21473.78|21590.55|21470.55|10
1638128540000|2021-11-28 19:42:20|21592.14|21472.14|21593.86|21473.86|21594.35|21474.35|21592.14|21472.14|10
1638128550000|2021-11-28 19:42:30|21593.72|21473.72|21586.03|21466.03|21593.72|21473.72|21586.03|21466.03|10
1638128560000|2021-11-28 19:42:40|21585.19|21465.19|21584.1|21464.1|21585.21|21465.21|21583.81|21463.81|10
1638128570000|2021-11-28 19:42:50|21584.04|21464.04|21585.68|21465.68|21585.68|21465.68|21583.97|21463.97|8
1638128580000|2021-11-28 19:43:00|21585.74|21465.74|21586.95|21466.95|21586.95|21466.95|21585.74|21465.74|10
1638128590000|2021-11-28 19:43:10|21584.83|21464.83|21582.4|21462.4|21584.83|21464.83|21582.19|21462.19|10
1638128600000|2021-11-28 19:43:20|21580.98|21460.98|21573.92|21453.92|21580.98|21460.98|21573.92|21453.92|10
1638128610000|2021-11-28 19:43:30|21573.8|21453.8|21568.54|21448.54|21574.62|21454.62|21567.3|21447.3|10
1638128620000|2021-11-28 19:43:40|21567.76|21447.76|21563.24|21443.24|21567.76|21447.76|21563.09|21443.09|10
1638128630000|2021-11-28 19:43:50|21563.23|21443.23|21561.62|21441.62|21564.63|21444.63|21561.62|21441.62|10
1638128640000|2021-11-28 19:44:00|21560.57|21440.57|21554.99|21434.99|21560.57|21440.57|21554.99|21434.99|10
1638128650000|2021-11-28 19:44:10|21554.66|21434.66|21552.17|21432.17|21554.66|21434.66|21552.17|21432.17|10
1638128660000|2021-11-28 19:44:20|21552.54|21432.54|21549.08|21429.08|21554.1|21434.1|21549.08|21429.08|10
1638128670000|2021-11-28 19:44:30|21547.73|21427.73|21541.76|21421.76|21547.77|21427.77|21541.76|21421.76|10
1638128680000|2021-11-28 19:44:40|21540.22|21420.22|21532.17|21412.17|21540.22|21420.22|21532.17|21412.17|10
1638128690000|2021-11-28 19:44:50|21532.36|21412.36|21534.98|21414.98|21534.98|21414.98|21532.15|21412.15|9
1638128700000|2021-11-28 19:45:00|21534.88|21414.88|21536.23|21416.23|21536.48|21416.48|21534.88|21414.88|10
1638128710000|2021-11-28 19:45:10|21535.3|21415.3|21536.82|21416.82|21537.13|21417.13|21535.3|21415.3|10
1638128720000|2021-11-28 19:45:20|21536.06|21416.06|21538.33|21418.33|21538.33|21418.33|21536.06|21416.06|10
1638128730000|2021-11-28 19:45:30|21538.9|21418.9|21542.66|21422.66|21542.66|21422.66|21538.9|21418.9|10
1638128740000|2021-11-28 19:45:40|21543.15|21423.15|21545.27|21425.27|21545.64|21425.64|21542.89|21422.89|10
1638128750000|2021-11-28 19:45:50|21545.25|21425.25|21546.49|21426.49|21546.49|21426.49|21545.25|21425.25|8
1638128760000|2021-11-28 19:46:00|21546.39|21426.39|21546.22|21426.22|21547.51|21427.51|21546.22|21426.22|9
1638128770000|2021-11-28 19:46:10|21546.03|21426.03|21545.39|21425.39|21546.09|21426.09|21545.29|21425.29|9
1638128780000|2021-11-28 19:46:20|21545.1|21425.1|21545.75|21425.75|21545.75|21425.75|21544.09|21424.09|10
1638128790000|2021-11-28 19:46:30|21545.73|21425.73|21557.11|21437.11|21557.11|21437.11|21545.73|21425.73|10
1638128800000|2021-11-28 19:46:40|21558.73|21438.73|21558.92|21438.92|21561.69|21441.69|21558.73|21438.73|10
1638128810000|2021-11-28 19:46:50|21558.09|21438.09|21558.22|21438.22|21558.23|21438.23|21557.06|21437.06|9
1638128820000|2021-11-28 19:47:00|21559.18|21439.18|21560.29|21440.29|21561.05|21441.05|21559.18|21439.18|10
1638128830000|2021-11-28 19:47:10|21559.64|21439.64|21560.92|21440.92|21560.92|21440.92|21559.64|21439.64|10
1638128840000|2021-11-28 19:47:20|21561.83|21441.83|21563.42|21443.42|21563.43|21443.43|21560.34|21440.34|10
1638128850000|2021-11-28 19:47:30|21563.96|21443.96|21563.18|21443.18|21563.96|21443.96|21562.12|21442.12|10
1638128860000|2021-11-28 19:47:40|21563.54|21443.54|21567.23|21447.23|21567.64|21447.64|21563.53|21443.53|10
1638128870000|2021-11-28 19:47:50|21567.26|21447.26|21573.73|21453.73|21573.73|21453.73|21567.26|21447.26|10
1638128880000|2021-11-28 19:48:00|21573.07|21453.07|21580.67|21460.67|21580.67|21460.67|21573.07|21453.07|10
1638128890000|2021-11-28 19:48:10|21580.09|21460.09|21581.52|21461.52|21582.41|21462.41|21580.09|21460.09|10
1638128900000|2021-11-28 19:48:20|21581.28|21461.28|21578.82|21458.82|21581.28|21461.28|21578.82|21458.82|10
1638128910000|2021-11-28 19:48:30|21577.99|21457.99|21577.34|21457.34|21578.24|21458.24|21576.05|21456.05|10
1638128920000|2021-11-28 19:48:40|21577.31|21457.31|21581.17|21461.17|21581.54|21461.54|21577.31|21457.31|9
1638128930000|2021-11-28 19:48:50|21581.24|21461.24|21584.21|21464.21|21584.21|21464.21|21580.99|21460.99|10
1638128940000|2021-11-28 19:49:00|21584.22|21464.22|21588.56|21468.56|21588.56|21468.56|21584.22|21464.22|9
1638128950000|2021-11-28 19:49:10|21588.58|21468.58|21587.97|21467.97|21589.14|21469.14|21587.97|21467.97|10
1638128960000|2021-11-28 19:49:20|21587.78|21467.78|21586.86|21466.86|21588.08|21468.08|21586.86|21466.86|8
1638128970000|2021-11-28 19:49:30|21587.18|21467.18|21584.9|21464.9|21587.18|21467.18|21584.46|21464.46|10
1638128980000|2021-11-28 19:49:40|21584.37|21464.37|21583.41|21463.41|21584.43|21464.43|21582.81|21462.81|9
1638128990000|2021-11-28 19:49:50|21583.38|21463.38|21584.81|21464.81|21584.97|21464.97|21583.38|21463.38|9
1638129000000|2021-11-28 19:50:00|21584.9|21464.9|21585.37|21465.37|21585.79|21465.79|21584.9|21464.9|10
1638129010000|2021-11-28 19:50:10|21586.07|21466.07|21589.5|21469.5|21589.5|21469.5|21586.07|21466.07|10
1638129020000|2021-11-28 19:50:20|21589.52|21469.52|21588.98|21468.98|21590.2|21470.2|21588.98|21468.98|10
1638129030000|2021-11-28 19:50:30|21588.6|21468.6|21588.3|21468.3|21588.67|21468.67|21587.31|21467.31|10
1638129040000|2021-11-28 19:50:40|21588.28|21468.28|21588.77|21468.77|21588.86|21468.86|21587.56|21467.56|9
1638129050000|2021-11-28 19:50:50|21589.36|21469.36|21588.84|21468.84|21589.88|21469.88|21588.17|21468.17|9
1638129060000|2021-11-28 19:51:00|21588.57|21468.57|21587.94|21467.94|21588.57|21468.57|21587.13|21467.13|10
1638129070000|2021-11-28 19:51:10|21587.88|21467.88|21587.37|21467.37|21587.88|21467.88|21587.2|21467.2|10
1638129080000|2021-11-28 19:51:20|21587.33|21467.33|21584.62|21464.62|21587.35|21467.35|21584.62|21464.62|10
1638129090000|2021-11-28 19:51:30|21584.79|21464.79|21583.26|21463.26|21584.79|21464.79|21583.25|21463.25|9
1638129100000|2021-11-28 19:51:40|21583.66|21463.66|21581.78|21461.78|21585.01|21465.01|21581.78|21461.78|10
1638129110000|2021-11-28 19:51:50|21582.45|21462.45|21583.27|21463.27|21583.9|21463.9|21582.45|21462.45|10
1638129120000|2021-11-28 19:52:00|21583.48|21463.48|21582.03|21462.03|21583.72|21463.72|21581.98|21461.98|6
1638129130000|2021-11-28 19:52:10|21581.87|21461.87|21581.73|21461.73|21582.13|21462.13|21581.57|21461.57|10
1638129140000|2021-11-28 19:52:20|21581.72|21461.72|21582.02|21462.02|21582.46|21462.46|21581.72|21461.72|9
1638129150000|2021-11-28 19:52:30|21582.01|21462.01|21582.42|21462.42|21582.69|21462.69|21582.01|21462.01|9
1638129160000|2021-11-28 19:52:40|21582.06|21462.06|21579.63|21459.63|21582.06|21462.06|21579.61|21459.61|10
1638129170000|2021-11-28 19:52:50|21579.53|21459.53|21577.66|21457.66|21579.53|21459.53|21577.66|21457.66|9
1638129180000|2021-11-28 19:53:00|21576.99|21456.99|21576.44|21456.44|21577.74|21457.74|21575.96|21455.96|9
1638129190000|2021-11-28 19:53:10|21576.37|21456.37|21575.93|21455.93|21576.63|21456.63|21575.75|21455.75|9
1638129200000|2021-11-28 19:53:20|21575.74|21455.74|21578.05|21458.05|21578.05|21458.05|21575.74|21455.74|10
1638129210000|2021-11-28 19:53:30|21578.98|21458.98|21580.77|21460.77|21580.84|21460.84|21578.98|21458.98|9
1638129220000|2021-11-28 19:53:40|21580.3|21460.3|21582.11|21462.11|21582.75|21462.75|21580.25|21460.25|10
1638129230000|2021-11-28 19:53:50|21582.21|21462.21|21584.65|21464.65|21585.62|21465.62|21582.21|21462.21|9
1638129240000|2021-11-28 19:54:00|21584.3|21464.3|21586.22|21466.22|21586.43|21466.43|21583.56|21463.56|10
1638129250000|2021-11-28 19:54:10|21586.32|21466.32|21586.95|21466.95|21586.95|21466.95|21585.49|21465.49|10
1638129260000|2021-11-28 19:54:20|21587|21467|21587.27|21467.27|21587.27|21467.27|21586.81|21466.81|9
1638129270000|2021-11-28 19:54:30|21587.17|21467.17|21586.34|21466.34|21587.53|21467.53|21585.93|21465.93|9
1638129280000|2021-11-28 19:54:40|21586.32|21466.32|21581.51|21461.51|21586.32|21466.32|21581.51|21461.51|10
1638129290000|2021-11-28 19:54:50|21582.34|21462.34|21580.21|21460.21|21582.4|21462.4|21580.21|21460.21|10
1638129300000|2021-11-28 19:55:00|21580.35|21460.35|21577.98|21457.98|21580.91|21460.91|21577.98|21457.98|9
1638129310000|2021-11-28 19:55:10|21577.34|21457.34|21572.51|21452.51|21577.34|21457.34|21572.51|21452.51|10
1638129320000|2021-11-28 19:55:20|21571.75|21451.75|21567.94|21447.94|21571.75|21451.75|21567.94|21447.94|10
1638129330000|2021-11-28 19:55:30|21568.19|21448.19|21563.7|21443.7|21568.19|21448.19|21563.7|21443.7|10
1638129340000|2021-11-28 19:55:40|21563.55|21443.55|21563.06|21443.06|21564.29|21444.29|21563.06|21443.06|10
1638129350000|2021-11-28 19:55:50|21562.97|21442.97|21562.93|21442.93|21562.97|21442.97|21562.01|21442.01|10
1638129360000|2021-11-28 19:56:00|21563.06|21443.06|21564.34|21444.34|21564.34|21444.34|21563.06|21443.06|9
1638129370000|2021-11-28 19:56:10|21564.75|21444.75|21566.54|21446.54|21566.54|21446.54|21564.46|21444.46|10
1638129380000|2021-11-28 19:56:20|21566.88|21446.88|21567.23|21447.23|21568.16|21448.16|21566.8|21446.8|8
1638129390000|2021-11-28 19:56:30|21566.97|21446.97|21566.03|21446.03|21566.97|21446.97|21565.67|21445.67|10
1638129400000|2021-11-28 19:56:40|21566.67|21446.67|21567.19|21447.19|21567.19|21447.19|21565.22|21445.22|8
1638129410000|2021-11-28 19:56:50|21567.13|21447.13|21567.74|21447.74|21568.33|21448.33|21566.55|21446.55|10
1638129420000|2021-11-28 19:57:00|21567.67|21447.67|21568.81|21448.81|21568.81|21448.81|21566.53|21446.53|10
1638129430000|2021-11-28 19:57:10|21569.28|21449.28|21566.87|21446.87|21569.28|21449.28|21566.12|21446.12|9
1638129440000|2021-11-28 19:57:20|21566.43|21446.43|21564.68|21444.68|21566.58|21446.58|21564.68|21444.68|10
1638129450000|2021-11-28 19:57:30|21564.3|21444.3|21562.61|21442.61|21564.48|21444.48|21562.59|21442.59|8
1638129460000|2021-11-28 19:57:40|21562.58|21442.58|21561.73|21441.73|21562.58|21442.58|21561.73|21441.73|10
1638129470000|2021-11-28 19:57:50|21561.87|21441.87|21561.87|21441.87|21561.87|21441.87|21560.72|21440.72|10
1638129480000|2021-11-28 19:58:00|21561.99|21441.99|21562.34|21442.34|21563.08|21443.08|21561.99|21441.99|10
1638129490000|2021-11-28 19:58:10|21562.88|21442.88|21562.55|21442.55|21562.99|21442.99|21561.79|21441.79|10
1638129500000|2021-11-28 19:58:20|21562.43|21442.43|21561.87|21441.87|21562.68|21442.68|21561.74|21441.74|9
1638129510000|2021-11-28 19:58:30|21562.65|21442.65|21562.63|21442.63|21563.52|21443.52|21562.63|21442.63|10
1638129520000|2021-11-28 19:58:40|21562.1|21442.1|21559.05|21439.05|21562.1|21442.1|21559.05|21439.05|9
1638129530000|2021-11-28 19:58:50|21559.1|21439.1|21556.92|21436.92|21559.1|21439.1|21556.92|21436.92|10
1638129540000|2021-11-28 19:59:00|21556.57|21436.57|21556.27|21436.27|21557.26|21437.26|21556.27|21436.27|10
1638129550000|2021-11-28 19:59:10|21556.15|21436.15|21546.44|21426.44|21556.15|21436.15|21546.44|21426.44|10
1638129560000|2021-11-28 19:59:20|21547.9|21427.9|21537.12|21417.12|21547.9|21427.9|21536.79|21416.79|10
1638129570000|2021-11-28 19:59:30|21537.55|21417.55|21529.77|21409.77|21537.84|21417.84|21529.77|21409.77|10
1638129580000|2021-11-28 19:59:40|21529.34|21409.34|21512.63|21392.63|21529.34|21409.34|21512.3|21392.3|10
1638129590000|2021-11-28 19:59:50|21513.12|21393.12|21513.79|21393.79|21513.79|21393.79|21511.06|21391.06|10
1638129600000|2021-11-28 20:00:00|21513.12|21393.12|21514.02|21394.02|21514.87|21394.87|21512.53|21392.53|10
1638129610000|2021-11-28 20:00:10|21514.59|21394.59|21515.87|21395.87|21516.33|21396.33|21513.35|21393.35|10
1638129620000|2021-11-28 20:00:20|21516.69|21396.69|21520.62|21400.62|21520.62|21400.62|21516.59|21396.59|10
1638129630000|2021-11-28 20:00:30|21521.04|21401.04|21522.66|21402.66|21522.66|21402.66|21521.04|21401.04|9
1638129640000|2021-11-28 20:00:40|21522.48|21402.48|21521.61|21401.61|21522.48|21402.48|21521.59|21401.59|10
1638129650000|2021-11-28 20:00:50|21522.39|21402.39|21523.21|21403.21|21523.55|21403.55|21522.39|21402.39|10
1638129660000|2021-11-28 20:01:00|21522.84|21402.84|21523.83|21403.83|21523.83|21403.83|21522.73|21402.73|9
1638129670000|2021-11-28 20:01:10|21524.04|21404.04|21523.91|21403.91|21525.04|21405.04|21522.87|21402.87|10
1638129680000|2021-11-28 20:01:20|21524.03|21404.03|21532.84|21412.84|21532.84|21412.84|21523.53|21403.53|10
1638129690000|2021-11-28 20:01:30|21533.56|21413.56|21533.77|21413.77|21533.91|21413.91|21532.97|21412.97|10
1638129700000|2021-11-28 20:01:40|21533.79|21413.79|21535.38|21415.38|21535.38|21415.38|21533.79|21413.79|8
1638129710000|2021-11-28 20:01:50|21535.27|21415.27|21538.06|21418.06|21538.2|21418.2|21535.27|21415.27|9
1638129720000|2021-11-28 20:02:00|21539.08|21419.08|21541.31|21421.31|21542.1|21422.1|21539.08|21419.08|10
1638129730000|2021-11-28 20:02:10|21542.15|21422.15|21542.56|21422.56|21542.87|21422.87|21541.62|21421.62|10
1638129740000|2021-11-28 20:02:20|21542.63|21422.63|21543.01|21423.01|21544.02|21424.02|21542.63|21422.63|10
1638129750000|2021-11-28 20:02:30|21542.54|21422.54|21540.93|21420.93|21542.7|21422.7|21540.93|21420.93|9
1638129760000|2021-11-28 20:02:40|21541.33|21421.33|21545.96|21425.96|21545.96|21425.96|21541.33|21421.33|9
1638129770000|2021-11-28 20:02:50|21551.38|21431.38|21552.8|21432.8|21552.98|21432.98|21550.8|21430.8|9
1638129780000|2021-11-28 20:03:00|21553|21433|21551.41|21431.41|21553.18|21433.18|21551.41|21431.41|10
1638129790000|2021-11-28 20:03:10|21551.51|21431.51|21550.21|21430.21|21551.51|21431.51|21549.82|21429.82|10
1638129800000|2021-11-28 20:03:20|21551.48|21431.48|21550.52|21430.52|21551.48|21431.48|21550.52|21430.52|9
1638129810000|2021-11-28 20:03:30|21549.91|21429.91|21548.58|21428.58|21549.91|21429.91|21548.58|21428.58|10
1638129820000|2021-11-28 20:03:40|21548.18|21428.18|21548.33|21428.33|21548.75|21428.75|21547.85|21427.85|10
1638129830000|2021-11-28 20:03:50|21548.39|21428.39|21548.93|21428.93|21549.89|21429.89|21548.39|21428.39|10
1638129840000|2021-11-28 20:04:00|21549.28|21429.28|21553.46|21433.46|21553.46|21433.46|21549.28|21429.28|10
1638129850000|2021-11-28 20:04:10|21552.64|21432.64|21554.23|21434.23|21554.24|21434.24|21552.25|21432.25|10
1638129860000|2021-11-28 20:04:20|21554.29|21434.29|21555.61|21435.61|21555.95|21435.95|21554.02|21434.02|9
1638129870000|2021-11-28 20:04:30|21555.79|21435.79|21564.77|21444.77|21564.77|21444.77|21555.79|21435.79|10
1638129880000|2021-11-28 20:04:40|21565.25|21445.25|21567.65|21447.65|21567.65|21447.65|21565.25|21445.25|10
1638129890000|2021-11-28 20:04:50|21567.67|21447.67|21572.87|21452.87|21572.87|21452.87|21567.63|21447.63|9
1638129900000|2021-11-28 20:05:00|21573.5|21453.5|21576.56|21456.56|21577.94|21457.94|21573.5|21453.5|10
1638129910000|2021-11-28 20:05:10|21575.88|21455.88|21574.66|21454.66|21575.88|21455.88|21573.92|21453.92|10
1638129920000|2021-11-28 20:05:20|21574.23|21454.23|21575.86|21455.86|21575.86|21455.86|21573.99|21453.99|9
1638129930000|2021-11-28 20:05:30|21575.65|21455.65|21581.02|21461.02|21581.02|21461.02|21575.65|21455.65|10
1638129940000|2021-11-28 20:05:40|21580.99|21460.99|21582.9|21462.9|21582.9|21462.9|21580.99|21460.99|8
1638129950000|2021-11-28 20:05:50|21582.47|21462.47|21585.09|21465.09|21585.09|21465.09|21582.47|21462.47|10
1638129960000|2021-11-28 20:06:00|21585.3|21465.3|21589.42|21469.42|21589.42|21469.42|21585.3|21465.3|9
1638129970000|2021-11-28 20:06:10|21589.99|21469.99|21588.96|21468.96|21590.21|21470.21|21588.96|21468.96|9
1638129980000|2021-11-28 20:06:20|21588.53|21468.53|21589.72|21469.72|21590.17|21470.17|21588.53|21468.53|10
1638129990000|2021-11-28 20:06:30|21589.28|21469.28|21587.57|21467.57|21589.28|21469.28|21587.49|21467.49|8
1638130000000|2021-11-28 20:06:40|21587.43|21467.43|21587.39|21467.39|21588.28|21468.28|21587.39|21467.39|9
1638130010000|2021-11-28 20:06:50|21587.36|21467.36|21587.58|21467.58|21587.71|21467.71|21586.93|21466.93|10
1638130020000|2021-11-28 20:07:00|21587.75|21467.75|21589.34|21469.34|21589.38|21469.38|21587.71|21467.71|10
1638130030000|2021-11-28 20:07:10|21589.4|21469.4|21589.74|21469.74|21590.12|21470.12|21588.79|21468.79|9
1638130040000|2021-11-28 20:07:20|21589.64|21469.64|21590.22|21470.22|21590.84|21470.84|21589.64|21469.64|10
1638130050000|2021-11-28 20:07:30|21590.55|21470.55|21587.13|21467.13|21591.21|21471.21|21587.13|21467.13|10
1638130060000|2021-11-28 20:07:40|21587.18|21467.18|21583.03|21463.03|21587.18|21467.18|21582.88|21462.88|10
1638130070000|2021-11-28 20:07:50|21581.66|21461.66|21580.12|21460.12|21582.77|21462.77|21580.12|21460.12|10
1638130080000|2021-11-28 20:08:00|21579.58|21459.58|21581.62|21461.62|21581.87|21461.87|21579.47|21459.47|10
1638130090000|2021-11-28 20:08:10|21581.76|21461.76|21579.18|21459.18|21582.09|21462.09|21579.18|21459.18|9
1638130100000|2021-11-28 20:08:20|21579.2|21459.2|21577.3|21457.3|21579.55|21459.55|21577.3|21457.3|9
1638130110000|2021-11-28 20:08:30|21576.59|21456.59|21568.2|21448.2|21576.59|21456.59|21567.01|21447.01|10
1638130120000|2021-11-28 20:08:40|21568.05|21448.05|21566.68|21446.68|21568.05|21448.05|21566.18|21446.18|10
1638130130000|2021-11-28 20:08:50|21566.24|21446.24|21564.29|21444.29|21566.24|21446.24|21564.29|21444.29|9
1638130140000|2021-11-28 20:09:00|21565.15|21445.15|21566.94|21446.94|21566.94|21446.94|21563.99|21443.99|10
1638130150000|2021-11-28 20:09:10|21566.93|21446.93|21567.62|21447.62|21568.71|21448.71|21566.93|21446.93|9
1638130160000|2021-11-28 20:09:20|21567.84|21447.84|21571.15|21451.15|21571.42|21451.42|21567.84|21447.84|10
1638130170000|2021-11-28 20:09:30|21570.99|21450.99|21573.06|21453.06|21573.06|21453.06|21570.99|21450.99|8
1638130180000|2021-11-28 20:09:40|21572.88|21452.88|21574.37|21454.37|21574.54|21454.54|21572.88|21452.88|9
1638130190000|2021-11-28 20:09:50|21574.63|21454.63|21577.12|21457.12|21577.12|21457.12|21574.63|21454.63|10
1638130200000|2021-11-28 20:10:00|21578.72|21458.72|21579.74|21459.74|21579.74|21459.74|21578.5|21458.5|9
1638130210000|2021-11-28 20:10:10|21579.32|21459.32|21577.75|21457.75|21579.32|21459.32|21577.75|21457.75|9
1638130220000|2021-11-28 20:10:20|21580.23|21460.23|21580.64|21460.64|21581.33|21461.33|21580.23|21460.23|8
1638130230000|2021-11-28 20:10:30|21580.52|21460.52|21581.69|21461.69|21581.69|21461.69|21580.5|21460.5|9
1638130240000|2021-11-28 20:10:40|21582.45|21462.45|21581.46|21461.46|21582.68|21462.68|21581.46|21461.46|9
1638130250000|2021-11-28 20:10:50|21581.05|21461.05|21578.66|21458.66|21581.05|21461.05|21578.66|21458.66|10
1638130260000|2021-11-28 20:11:00|21578.6|21458.6|21578.5|21458.5|21578.8|21458.8|21577.9|21457.9|10
1638130270000|2021-11-28 20:11:10|21578.87|21458.87|21582.02|21462.02|21582.09|21462.09|21578.87|21458.87|10
1638130280000|2021-11-28 20:11:20|21581.99|21461.99|21583.58|21463.58|21583.64|21463.64|21581.99|21461.99|10
1638130290000|2021-11-28 20:11:30|21583.47|21463.47|21582.74|21462.74|21583.57|21463.57|21582.74|21462.74|10
1638130300000|2021-11-28 20:11:40|21582.89|21462.89|21583.16|21463.16|21583.18|21463.18|21582.64|21462.64|8
1638130310000|2021-11-28 20:11:50|21583.13|21463.13|21582.65|21462.65|21583.91|21463.91|21582.65|21462.65|9
1638130320000|2021-11-28 20:12:00|21582.74|21462.74|21582.52|21462.52|21583.03|21463.03|21582.2|21462.2|9
1638130330000|2021-11-28 20:12:10|21582.58|21462.58|21582.13|21462.13|21582.71|21462.71|21581.68|21461.68|8
1638130340000|2021-11-28 20:12:20|21581.77|21461.77|21582.04|21462.04|21582.6|21462.6|21581.74|21461.74|10
1638130350000|2021-11-28 20:12:30|21582.19|21462.19|21584.96|21464.96|21584.96|21464.96|21582.19|21462.19|9
1638130360000|2021-11-28 20:12:40|21586.32|21466.32|21586.33|21466.33|21587.04|21467.04|21586.32|21466.32|8
1638130370000|2021-11-28 20:12:50|21586.03|21466.03|21583.97|21463.97|21586.27|21466.27|21583.97|21463.97|9
1638130380000|2021-11-28 20:13:00|21583.99|21463.99|21583.22|21463.22|21584|21464|21583.22|21463.22|10
1638130390000|2021-11-28 20:13:10|21582.71|21462.71|21581.33|21461.33|21583.42|21463.42|21581.33|21461.33|10
1638130400000|2021-11-28 20:13:20|21580.94|21460.94|21579.92|21459.92|21580.94|21460.94|21579.92|21459.92|9
1638130410000|2021-11-28 20:13:30|21580.34|21460.34|21573.81|21453.81|21580.34|21460.34|21573.81|21453.81|10
1638130420000|2021-11-28 20:13:40|21572.38|21452.38|21568.86|21448.86|21572.38|21452.38|21568.86|21448.86|9
1638130430000|2021-11-28 20:13:50|21569.17|21449.17|21565.36|21445.36|21569.17|21449.17|21564.46|21444.46|10
1638130440000|2021-11-28 20:14:00|21565.9|21445.9|21567.74|21447.74|21567.74|21447.74|21564.99|21444.99|10
1638130450000|2021-11-28 20:14:10|21568.62|21448.62|21570.75|21450.75|21570.96|21450.96|21568.62|21448.62|10
1638130460000|2021-11-28 20:14:20|21570.91|21450.91|21575.13|21455.13|21575.13|21455.13|21570.91|21450.91|9
1638130470000|2021-11-28 20:14:30|21576.42|21456.42|21579.22|21459.22|21579.22|21459.22|21576.42|21456.42|8
1638130480000|2021-11-28 20:14:40|21579.18|21459.18|21582.32|21462.32|21582.32|21462.32|21579.18|21459.18|10
1638130490000|2021-11-28 20:14:50|21582.47|21462.47|21583.63|21463.63|21583.63|21463.63|21582.45|21462.45|8
1638130500000|2021-11-28 20:15:00|21583.28|21463.28|21580.86|21460.86|21584.73|21464.73|21580.86|21460.86|10
1638130510000|2021-11-28 20:15:10|21581.04|21461.04|21581.66|21461.66|21581.7|21461.7|21580.69|21460.69|9
1638130520000|2021-11-28 20:15:20|21581.62|21461.62|21581.38|21461.38|21581.62|21461.62|21580.42|21460.42|8
1638130530000|2021-11-28 20:15:30|21581.44|21461.44|21580.32|21460.32|21582.01|21462.01|21580.32|21460.32|9
1638130540000|2021-11-28 20:15:40|21580.29|21460.29|21580.11|21460.11|21580.29|21460.29|21579.45|21459.45|9
1638130550000|2021-11-28 20:15:50|21580.16|21460.16|21584.15|21464.15|21584.15|21464.15|21580.01|21460.01|10
1638130560000|2021-11-28 20:16:00|21584.77|21464.77|21583.68|21463.68|21585.26|21465.26|21583.68|21463.68|9
1638130570000|2021-11-28 20:16:10|21582.6|21462.6|21581.9|21461.9|21582.6|21462.6|21581.61|21461.61|9
1638130580000|2021-11-28 20:16:20|21581.68|21461.68|21582.13|21462.13|21582.13|21462.13|21581.13|21461.13|8
1638130590000|2021-11-28 20:16:30|21582|21462|21580.32|21460.32|21582.21|21462.21|21580.32|21460.32|10
1638130600000|2021-11-28 20:16:40|21580.39|21460.39|21579.01|21459.01|21580.39|21460.39|21579.01|21459.01|10
1638130610000|2021-11-28 20:16:50|21579.02|21459.02|21576.58|21456.58|21579.02|21459.02|21576.58|21456.58|9
1638130620000|2021-11-28 20:17:00|21576.61|21456.61|21573.67|21453.67|21576.61|21456.61|21573.61|21453.61|9
1638130630000|2021-11-28 20:17:10|21574.1|21454.1|21574.95|21454.95|21576.41|21456.41|21574.1|21454.1|10
1638130640000|2021-11-28 20:17:20|21574.74|21454.74|21575.4|21455.4|21575.97|21455.97|21574.74|21454.74|9
1638130650000|2021-11-28 20:17:30|21575.08|21455.08|21570.41|21450.41|21575.57|21455.57|21570.41|21450.41|10
1638130660000|2021-11-28 20:17:40|21570.4|21450.4|21571.93|21451.93|21572.42|21452.42|21570.4|21450.4|9
1638130670000|2021-11-28 20:17:50|21573.72|21453.72|21568.02|21448.02|21573.72|21453.72|21568.02|21448.02|9
1638130680000|2021-11-28 20:18:00|21567.59|21447.59|21564.8|21444.8|21567.59|21447.59|21564.8|21444.8|10
1638130690000|2021-11-28 20:18:10|21564.24|21444.24|21563.48|21443.48|21564.24|21444.24|21563.33|21443.33|9
1638130700000|2021-11-28 20:18:20|21564.03|21444.03|21564.44|21444.44|21564.9|21444.9|21563.4|21443.4|9
1638130710000|2021-11-28 20:18:30|21564.27|21444.27|21562.87|21442.87|21564.27|21444.27|21562.87|21442.87|10
1638130720000|2021-11-28 20:18:40|21563|21443|21563.44|21443.44|21563.44|21443.44|21561.96|21441.96|10
1638130730000|2021-11-28 20:18:50|21563.51|21443.51|21563.37|21443.37|21563.51|21443.51|21562.07|21442.07|10
1638130740000|2021-11-28 20:19:00|21562.12|21442.12|21562.12|21442.12|21563.39|21443.39|21562.12|21442.12|10
1638130750000|2021-11-28 20:19:10|21561.94|21441.94|21559.92|21439.92|21561.94|21441.94|21559.84|21439.84|9
1638130760000|2021-11-28 20:19:20|21560.42|21440.42|21560.9|21440.9|21560.9|21440.9|21560.22|21440.22|10
1638130770000|2021-11-28 20:19:30|21561.16|21441.16|21564.11|21444.11|21564.11|21444.11|21561.16|21441.16|9
1638130780000|2021-11-28 20:19:40|21563.94|21443.94|21562.42|21442.42|21564.22|21444.22|21562.42|21442.42|10
1638130790000|2021-11-28 20:19:50|21562.38|21442.38|21554.95|21434.95|21562.38|21442.38|21554.95|21434.95|10
1638130800000|2021-11-28 20:20:00|21555.17|21435.17|21551.51|21431.51|21555.17|21435.17|21550.76|21430.76|10
1638130810000|2021-11-28 20:20:10|21551.15|21431.15|21549.58|21429.58|21551.15|21431.15|21549.05|21429.05|10
1638130820000|2021-11-28 20:20:20|21549.64|21429.64|21550.2|21430.2|21550.59|21430.59|21549.21|21429.21|10
1638130830000|2021-11-28 20:20:30|21549.46|21429.46|21544.43|21424.43|21549.46|21429.46|21544.43|21424.43|10
1638130840000|2021-11-28 20:20:40|21544.26|21424.26|21538.65|21418.65|21544.26|21424.26|21538.65|21418.65|8
1638130850000|2021-11-28 20:20:50|21538.28|21418.28|21533.76|21413.76|21538.28|21418.28|21533.76|21413.76|10
1638130860000|2021-11-28 20:21:00|21533.06|21413.06|21534.1|21414.1|21534.1|21414.1|21532.42|21412.42|10
1638130870000|2021-11-28 20:21:10|21533.5|21413.5|21532.7|21412.7|21533.53|21413.53|21532.17|21412.17|9
1638130880000|2021-11-28 20:21:20|21533.36|21413.36|21535.07|21415.07|21535.35|21415.35|21533.36|21413.36|9
1638130890000|2021-11-28 20:21:30|21535.16|21415.16|21533.01|21413.01|21535.46|21415.46|21533.01|21413.01|10
1638130900000|2021-11-28 20:21:40|21532.88|21412.88|21533.26|21413.26|21533.48|21413.48|21532.88|21412.88|10
1638130910000|2021-11-28 20:21:50|21533.69|21413.69|21534.47|21414.47|21534.59|21414.59|21533.67|21413.67|9
1638130920000|2021-11-28 20:22:00|21534.67|21414.67|21534.3|21414.3|21534.76|21414.76|21534.27|21414.27|9
1638130930000|2021-11-28 20:22:10|21534.49|21414.49|21538.12|21418.12|21538.12|21418.12|21534.49|21414.49|10
1638130940000|2021-11-28 20:22:20|21538.14|21418.14|21540.42|21420.42|21540.42|21420.42|21537.35|21417.35|10
1638130950000|2021-11-28 20:22:30|21541.98|21421.98|21545.37|21425.37|21545.37|21425.37|21541.42|21421.42|10
1638130960000|2021-11-28 20:22:40|21545.16|21425.16|21547.38|21427.38|21547.78|21427.78|21545.16|21425.16|10
1638130970000|2021-11-28 20:22:50|21546.71|21426.71|21547.06|21427.06|21547.77|21427.77|21546.51|21426.51|10
1638130980000|2021-11-28 20:23:00|21547.85|21427.85|21546.38|21426.38|21547.85|21427.85|21545.87|21425.87|10
1638130990000|2021-11-28 20:23:10|21546.55|21426.55|21548.09|21428.09|21548.09|21428.09|21546.16|21426.16|10
1638131000000|2021-11-28 20:23:20|21548|21428|21550.19|21430.19|21550.19|21430.19|21548|21428|10
1638131010000|2021-11-28 20:23:30|21550.45|21430.45|21552.09|21432.09|21552.09|21432.09|21550.45|21430.45|10
1638131020000|2021-11-28 20:23:40|21552.34|21432.34|21553.35|21433.35|21553.35|21433.35|21552.34|21432.34|9
1638131030000|2021-11-28 20:23:50|21553.36|21433.36|21552.91|21432.91|21554.31|21434.31|21552.91|21432.91|9
1638131040000|2021-11-28 20:24:00|21552.76|21432.76|21554.82|21434.82|21554.83|21434.83|21552.76|21432.76|9
1638131050000|2021-11-28 20:24:10|21554.59|21434.59|21553.71|21433.71|21554.59|21434.59|21553.58|21433.58|9
1638131060000|2021-11-28 20:24:20|21553.53|21433.53|21554|21434|21554|21434|21552.81|21432.81|10
1638131070000|2021-11-28 20:24:30|21553.76|21433.76|21554.74|21434.74|21555.58|21435.58|21553.76|21433.76|9
1638131080000|2021-11-28 20:24:40|21554.6|21434.6|21555.6|21435.6|21555.62|21435.62|21554.18|21434.18|9
1638131090000|2021-11-28 20:24:50|21554.69|21434.69|21555.23|21435.23|21555.23|21435.23|21554|21434|9
1638131100000|2021-11-28 20:25:00|21554.09|21434.09|21567.3|21447.3|21567.3|21447.3|21553.51|21433.51|10
1638131110000|2021-11-28 20:25:10|21568.28|21448.28|21573.02|21453.02|21575.1|21455.1|21568.28|21448.28|10
1638131120000|2021-11-28 20:25:20|21573.57|21453.57|21572.61|21452.61|21574.4|21454.4|21572.41|21452.41|10
1638131130000|2021-11-28 20:25:30|21571.36|21451.36|21570.57|21450.57|21571.36|21451.36|21570.33|21450.33|10
1638131140000|2021-11-28 20:25:40|21570.95|21450.95|21570.12|21450.12|21570.95|21450.95|21569.87|21449.87|10
1638131150000|2021-11-28 20:25:50|21569.45|21449.45|21564.29|21444.29|21569.45|21449.45|21564.29|21444.29|9
1638131160000|2021-11-28 20:26:00|21563.82|21443.82|21559.81|21439.81|21563.82|21443.82|21559.81|21439.81|9
1638131170000|2021-11-28 20:26:10|21558.86|21438.86|21558.15|21438.15|21558.86|21438.86|21557.12|21437.12|10
1638131180000|2021-11-28 20:26:20|21557.82|21437.82|21555.75|21435.75|21557.82|21437.82|21555.71|21435.71|10
1638131190000|2021-11-28 20:26:30|21554.78|21434.78|21553.34|21433.34|21554.78|21434.78|21553.05|21433.05|9
1638131200000|2021-11-28 20:26:40|21553.29|21433.29|21554.19|21434.19|21554.19|21434.19|21552.46|21432.46|10
1638131210000|2021-11-28 20:26:50|21554.45|21434.45|21554.93|21434.93|21554.95|21434.95|21553.77|21433.77|10
1638131220000|2021-11-28 20:27:00|21554.62|21434.62|21553.6|21433.6|21554.62|21434.62|21552.7|21432.7|10
1638131230000|2021-11-28 20:27:10|21554.21|21434.21|21556.86|21436.86|21556.95|21436.95|21554.21|21434.21|9
1638131240000|2021-11-28 20:27:20|21556.73|21436.73|21557.61|21437.61|21557.77|21437.77|21556.73|21436.73|10
1638131250000|2021-11-28 20:27:30|21556.88|21436.88|21555.89|21435.89|21556.88|21436.88|21555.89|21435.89|9
1638131260000|2021-11-28 20:27:40|21556.3|21436.3|21559.02|21439.02|21559.02|21439.02|21556.27|21436.27|10
1638131270000|2021-11-28 20:27:50|21559.5|21439.5|21558.7|21438.7|21560.32|21440.32|21558.7|21438.7|9
1638131280000|2021-11-28 20:28:00|21558.61|21438.61|21556.84|21436.84|21558.61|21438.61|21556.84|21436.84|10
1638131290000|2021-11-28 20:28:10|21557.31|21437.31|21555.03|21435.03|21557.36|21437.36|21555.03|21435.03|10
1638131300000|2021-11-28 20:28:20|21555.01|21435.01|21553.42|21433.42|21555.03|21435.03|21552.8|21432.8|10
1638131310000|2021-11-28 20:28:30|21553.34|21433.34|21557.47|21437.47|21557.47|21437.47|21553.34|21433.34|9
1638131320000|2021-11-28 20:28:40|21558.03|21438.03|21560.96|21440.96|21561.19|21441.19|21558.03|21438.03|10
1638131330000|2021-11-28 20:28:50|21561.58|21441.58|21566.01|21446.01|21566.01|21446.01|21560.98|21440.98|9
1638131340000|2021-11-28 20:29:00|21565.69|21445.69|21571.15|21451.15|21571.44|21451.44|21565.69|21445.69|10
1638131350000|2021-11-28 20:29:10|21571.54|21451.54|21573.34|21453.34|21573.4|21453.4|21571.43|21451.43|10
1638131360000|2021-11-28 20:29:20|21574.64|21454.64|21572.66|21452.66|21574.64|21454.64|21571.86|21451.86|10
1638131370000|2021-11-28 20:29:30|21572.34|21452.34|21571.47|21451.47|21572.43|21452.43|21571.42|21451.42|10
1638131380000|2021-11-28 20:29:40|21571.44|21451.44|21570.33|21450.33|21571.44|21451.44|21569.86|21449.86|9
1638131390000|2021-11-28 20:29:50|21568.64|21448.64|21568.98|21448.98|21568.98|21448.98|21567.68|21447.68|10
1638131400000|2021-11-28 20:30:00|21569.17|21449.17|21571.69|21451.69|21571.69|21451.69|21569.15|21449.15|10
1638131410000|2021-11-28 20:30:10|21571.78|21451.78|21573.8|21453.8|21573.8|21453.8|21571.71|21451.71|10
1638131420000|2021-11-28 20:30:20|21573.65|21453.65|21581.42|21461.42|21581.42|21461.42|21573.65|21453.65|10
1638131430000|2021-11-28 20:30:30|21581.22|21461.22|21581.85|21461.85|21582.06|21462.06|21580.5|21460.5|10
1638131440000|2021-11-28 20:30:40|21581.99|21461.99|21582.25|21462.25|21582.3|21462.3|21581.51|21461.51|9
1638131450000|2021-11-28 20:30:50|21581.47|21461.47|21582.41|21462.41|21583.25|21463.25|21581.47|21461.47|10
1638131460000|2021-11-28 20:31:00|21582.22|21462.22|21585.02|21465.02|21585.02|21465.02|21582.22|21462.22|10
1638131470000|2021-11-28 20:31:10|21586.03|21466.03|21589.16|21469.16|21589.16|21469.16|21586.03|21466.03|10
1638131480000|2021-11-28 20:31:20|21588.8|21468.8|21589.56|21469.56|21589.92|21469.92|21588.8|21468.8|10
1638131490000|2021-11-28 20:31:30|21589.89|21469.89|21592.17|21472.17|21592.17|21472.17|21589.89|21469.89|10
1638131500000|2021-11-28 20:31:40|21591.72|21471.72|21595.15|21475.15|21595.24|21475.24|21591.72|21471.72|10
1638131510000|2021-11-28 20:31:50|21595.12|21475.12|21597.07|21477.07|21597.07|21477.07|21594.86|21474.86|7
1638131520000|2021-11-28 20:32:00|21597.7|21477.7|21601.86|21481.86|21602.51|21482.51|21597.7|21477.7|10
1638131530000|2021-11-28 20:32:10|21601.87|21481.87|21604.16|21484.16|21604.68|21484.68|21601.87|21481.87|9
1638131540000|2021-11-28 20:32:20|21605.87|21485.87|21610.27|21490.27|21610.39|21490.39|21605.87|21485.87|10
1638131550000|2021-11-28 20:32:30|21610.46|21490.46|21610.65|21490.65|21611.1|21491.1|21610.42|21490.42|9
1638131560000|2021-11-28 20:32:40|21610.47|21490.47|21614.8|21494.8|21614.8|21494.8|21609.91|21489.91|10
1638131570000|2021-11-28 20:32:50|21614.79|21494.79|21618.61|21498.61|21618.61|21498.61|21614.79|21494.79|10
1638131580000|2021-11-28 20:33:00|21618.72|21498.72|21623.72|21503.72|21623.76|21503.76|21618.71|21498.71|9
1638131590000|2021-11-28 20:33:10|21624.21|21504.21|21625.81|21505.81|21626.26|21506.26|21622.55|21502.55|10
1638131600000|2021-11-28 20:33:20|21625.85|21505.85|21623.87|21503.87|21625.85|21505.85|21623.87|21503.87|10
1638131610000|2021-11-28 20:33:30|21623.35|21503.35|21622.81|21502.81|21623.35|21503.35|21621.25|21501.25|7
1638131620000|2021-11-28 20:33:40|21622.53|21502.53|21620.99|21500.99|21623.08|21503.08|21620.92|21500.92|10
1638131630000|2021-11-28 20:33:50|21621.22|21501.22|21621.35|21501.35|21621.35|21501.35|21619.52|21499.52|10
1638131640000|2021-11-28 20:34:00|21621.05|21501.05|21620.77|21500.77|21621.05|21501.05|21619.72|21499.72|10
1638131650000|2021-11-28 20:34:10|21621.1|21501.1|21623.53|21503.53|21623.53|21503.53|21621.1|21501.1|9
1638131660000|2021-11-28 20:34:20|21623.76|21503.76|21623.42|21503.42|21624.25|21504.25|21623.42|21503.42|9
1638131670000|2021-11-28 20:34:30|21623.68|21503.68|21623.85|21503.85|21623.85|21503.85|21622.87|21502.87|10
1638131680000|2021-11-28 20:34:40|21624.4|21504.4|21626.17|21506.17|21626.17|21506.17|21624.4|21504.4|10
1638131690000|2021-11-28 20:34:50|21625.78|21505.78|21626.71|21506.71|21626.74|21506.74|21625.55|21505.55|9
1638131700000|2021-11-28 20:35:00|21627|21507|21624.88|21504.88|21627|21507|21624.88|21504.88|10
1638131710000|2021-11-28 20:35:10|21624.13|21504.13|21628|21508|21628|21508|21624.13|21504.13|10
1638131720000|2021-11-28 20:35:20|21628.94|21508.94|21629.62|21509.62|21630.04|21510.04|21628.94|21508.94|8
1638131730000|2021-11-28 20:35:30|21629.7|21509.7|21630.22|21510.22|21630.51|21510.51|21629.24|21509.24|9
1638131740000|2021-11-28 20:35:40|21629.99|21509.99|21633.27|21513.27|21633.27|21513.27|21629.99|21509.99|10
1638131750000|2021-11-28 20:35:50|21634.8|21514.8|21638.92|21518.92|21638.92|21518.92|21634.8|21514.8|9
1638131760000|2021-11-28 20:36:00|21638.91|21518.91|21643.43|21523.43|21643.43|21523.43|21638.91|21518.91|10
1638131770000|2021-11-28 20:36:10|21642.99|21522.99|21646.52|21526.52|21646.52|21526.52|21642.99|21522.99|10
1638131780000|2021-11-28 20:36:20|21646.02|21526.02|21648.74|21528.74|21648.74|21528.74|21645.93|21525.93|10
1638131790000|2021-11-28 20:36:30|21649.32|21529.32|21666.9|21546.9|21666.9|21546.9|21649.15|21529.15|10
1638131800000|2021-11-28 20:36:40|21671.49|21551.49|21673.85|21553.85|21675.72|21555.72|21671.49|21551.49|10
1638131810000|2021-11-28 20:36:50|21673.38|21553.38|21677.8|21557.8|21677.8|21557.8|21672.39|21552.39|10
1638131820000|2021-11-28 20:37:00|21678.44|21558.44|21677.67|21557.67|21679.49|21559.49|21677.67|21557.67|10
1638131830000|2021-11-28 20:37:10|21678.11|21558.11|21682.09|21562.09|21682.09|21562.09|21675.02|21555.02|9
1638131840000|2021-11-28 20:37:20|21682.08|21562.08|21680.16|21560.16|21682.73|21562.73|21680.16|21560.16|10
1638131850000|2021-11-28 20:37:30|21679.92|21559.92|21680.66|21560.66|21680.66|21560.66|21678.46|21558.46|10
1638131860000|2021-11-28 20:37:40|21681.5|21561.5|21683.48|21563.48|21683.91|21563.91|21681.5|21561.5|10
1638131870000|2021-11-28 20:37:50|21682.83|21562.83|21683.39|21563.39|21684.66|21564.66|21682.71|21562.71|10
1638131880000|2021-11-28 20:38:00|21683.66|21563.66|21686|21566|21686|21566|21683.66|21563.66|9
1638131890000|2021-11-28 20:38:10|21686.64|21566.64|21690.63|21570.63|21690.63|21570.63|21686.64|21566.64|10
1638131900000|2021-11-28 20:38:20|21690.32|21570.32|21694.75|21574.75|21694.95|21574.95|21690.28|21570.28|10
1638131910000|2021-11-28 20:38:30|21694.72|21574.72|21695.62|21575.62|21695.67|21575.67|21694.5|21574.5|10
1638131920000|2021-11-28 20:38:40|21695.91|21575.91|21696.33|21576.33|21697.3|21577.3|21695.7|21575.7|10
1638131930000|2021-11-28 20:38:50|21696.65|21576.65|21697.81|21577.81|21697.96|21577.96|21696.65|21576.65|10
1638131940000|2021-11-28 20:39:00|21697.49|21577.49|21698.37|21578.37|21698.37|21578.37|21696.9|21576.9|9
1638131950000|2021-11-28 20:39:10|21698.04|21578.04|21698.07|21578.07|21698.72|21578.72|21698.04|21578.04|10
1638131960000|2021-11-28 20:39:20|21696.96|21576.96|21699.69|21579.69|21699.74|21579.74|21696.96|21576.96|10
1638131970000|2021-11-28 20:39:30|21699.87|21579.87|21702.12|21582.12|21702.12|21582.12|21699.66|21579.66|10
1638131980000|2021-11-28 20:39:40|21702.67|21582.67|21705.21|21585.21|21705.21|21585.21|21702.67|21582.67|10
1638131990000|2021-11-28 20:39:50|21705.3|21585.3|21707.02|21587.02|21707.02|21587.02|21705.3|21585.3|10
1638132000000|2021-11-28 20:40:00|21706.32|21586.32|21708.4|21588.4|21708.4|21588.4|21706.32|21586.32|10
1638132010000|2021-11-28 20:40:10|21708.42|21588.42|21707.8|21587.8|21709.08|21589.08|21707.76|21587.76|9
1638132020000|2021-11-28 20:40:20|21707.86|21587.86|21710.28|21590.28|21710.28|21590.28|21707.02|21587.02|10
1638132030000|2021-11-28 20:40:30|21711.52|21591.52|21717.66|21597.66|21717.66|21597.66|21711.52|21591.52|10
1638132040000|2021-11-28 20:40:40|21717.89|21597.89|21720.33|21600.33|21720.33|21600.33|21717.74|21597.74|10
1638132050000|2021-11-28 20:40:50|21720.14|21600.14|21723.25|21603.25|21723.41|21603.41|21720.14|21600.14|10
1638132060000|2021-11-28 20:41:00|21723.27|21603.27|21727.29|21607.29|21727.79|21607.79|21723.27|21603.27|10
1638132070000|2021-11-28 20:41:10|21728.21|21608.21|21726.75|21606.75|21728.51|21608.51|21726.75|21606.75|10
1638132080000|2021-11-28 20:41:20|21724.97|21604.97|21723.23|21603.23|21724.99|21604.99|21721.48|21601.48|10
1638132090000|2021-11-28 20:41:30|21723.05|21603.05|21721.39|21601.39|21723.05|21603.05|21721.39|21601.39|10
1638132100000|2021-11-28 20:41:40|21721|21601|21721.09|21601.09|21723.62|21603.62|21721|21601|10
1638132110000|2021-11-28 20:41:50|21720.82|21600.82|21717.91|21597.91|21720.82|21600.82|21717.91|21597.91|10
1638132120000|2021-11-28 20:42:00|21717.73|21597.73|21715.57|21595.57|21717.73|21597.73|21715.57|21595.57|9
1638132130000|2021-11-28 20:42:10|21715.56|21595.56|21713.77|21593.77|21715.56|21595.56|21713.46|21593.46|10
1638132140000|2021-11-28 20:42:20|21713.95|21593.95|21714|21594|21714.04|21594.04|21712.7|21592.7|10
1638132150000|2021-11-28 20:42:30|21714.28|21594.28|21714.82|21594.82|21715.36|21595.36|21713.86|21593.86|10
1638132160000|2021-11-28 20:42:40|21714.27|21594.27|21711.91|21591.91|21714.27|21594.27|21711.91|21591.91|10
1638132170000|2021-11-28 20:42:50|21710.55|21590.55|21710.29|21590.29|21710.59|21590.59|21709.85|21589.85|9
1638132180000|2021-11-28 20:43:00|21710.4|21590.4|21711.02|21591.02|21711.38|21591.38|21709.4|21589.4|10
1638132190000|2021-11-28 20:43:10|21711.44|21591.44|21710.75|21590.75|21711.63|21591.63|21710.69|21590.69|9
1638132200000|2021-11-28 20:43:20|21710.71|21590.71|21710.73|21590.73|21712.81|21592.81|21709.94|21589.94|10
1638132210000|2021-11-28 20:43:30|21709.69|21589.69|21703.76|21583.76|21709.72|21589.72|21703.76|21583.76|10
1638132220000|2021-11-28 20:43:40|21703.56|21583.56|21690.03|21570.03|21703.56|21583.56|21690.03|21570.03|10
1638132230000|2021-11-28 20:43:50|21687.02|21567.02|21686.17|21558.17|21691.02|21567.02|21685.07|21557.07|11
1638132240000|2021-11-28 20:44:00|21688.72|21560.72|21693.59|21565.59|21693.59|21565.59|21688.72|21560.72|9
1638132250000|2021-11-28 20:44:10|21693.69|21565.69|21698.05|21570.05|21698.05|21570.05|21693.44|21565.44|10
1638132260000|2021-11-28 20:44:20|21697.95|21569.95|21696.57|21568.57|21698.43|21570.43|21696.57|21568.57|10
1638132270000|2021-11-28 20:44:30|21695.97|21567.97|21694.42|21566.42|21695.97|21567.97|21693.09|21565.09|9
1638132280000|2021-11-28 20:44:40|21694.67|21566.67|21692.37|21564.37|21694.67|21566.67|21690.62|21562.62|10
1638132290000|2021-11-28 20:44:50|21689.4|21561.4|21683.18|21555.18|21689.4|21561.4|21682.44|21554.44|10
1638132300000|2021-11-28 20:45:00|21682.72|21554.72|21681.1|21553.1|21683.43|21555.43|21681.1|21553.1|10
1638132310000|2021-11-28 20:45:10|21681.92|21553.92|21683.67|21555.67|21683.67|21555.67|21681.92|21553.92|9
1638132320000|2021-11-28 20:45:20|21683.98|21555.98|21684.15|21556.15|21684.55|21556.55|21683.98|21555.98|10
1638132330000|2021-11-28 20:45:30|21684.68|21556.68|21683.92|21555.92|21684.75|21556.75|21683.85|21555.85|10
1638132340000|2021-11-28 20:45:40|21685.49|21557.49|21692.54|21564.54|21692.54|21564.54|21685.49|21557.49|9
1638132350000|2021-11-28 20:45:50|21693.53|21565.53|21694.38|21566.38|21695.27|21567.27|21693.53|21565.53|10
1638132360000|2021-11-28 20:46:00|21695.17|21567.17|21709.71|21581.71|21709.71|21581.71|21695.17|21567.17|10
1638132370000|2021-11-28 20:46:10|21709.55|21581.55|21714.29|21586.29|21714.86|21586.86|21709.55|21581.55|10
1638132380000|2021-11-28 20:46:20|21714.6|21586.6|21718.97|21590.97|21719.13|21591.13|21714.6|21586.6|10
1638132390000|2021-11-28 20:46:30|21718.46|21590.46|21706.44|21578.44|21718.46|21590.46|21706.44|21578.44|9
1638132400000|2021-11-28 20:46:40|21706.5|21578.5|21706.43|21578.43|21706.59|21578.59|21704.98|21576.98|10
1638132410000|2021-11-28 20:46:50|21705.98|21577.98|21707.78|21579.78|21707.83|21579.83|21705.98|21577.98|10
1638132420000|2021-11-28 20:47:00|21707.75|21579.75|21707.8|21579.8|21709.32|21581.32|21707.58|21579.58|9
1638132430000|2021-11-28 20:47:10|21708.39|21580.39|21707.35|21579.35|21708.46|21580.46|21707.35|21579.35|10
1638132440000|2021-11-28 20:47:20|21707.47|21579.47|21706.15|21578.15|21707.48|21579.48|21705.81|21577.81|10
1638132450000|2021-11-28 20:47:30|21705.73|21577.73|21700.69|21572.69|21705.73|21577.73|21699.91|21571.91|10
1638132460000|2021-11-28 20:47:40|21699.02|21571.02|21694.55|21566.55|21700.64|21572.64|21694.55|21566.55|10
1638132470000|2021-11-28 20:47:50|21696.44|21568.44|21693.34|21565.34|21696.44|21568.44|21692.7|21564.7|10
1638132480000|2021-11-28 20:48:00|21693.47|21565.47|21697.65|21569.65|21697.65|21569.65|21693.47|21565.47|10
1638132490000|2021-11-28 20:48:10|21697.53|21569.53|21698.47|21570.47|21698.75|21570.75|21697.53|21569.53|10
1638132500000|2021-11-28 20:48:20|21699.5|21571.5|21700.47|21572.47|21700.47|21572.47|21699.5|21571.5|10
1638132510000|2021-11-28 20:48:30|21700.76|21572.76|21703.81|21575.81|21703.81|21575.81|21699.97|21571.97|10
1638132520000|2021-11-28 20:48:40|21705.62|21577.62|21707.5|21579.5|21707.77|21579.77|21705.62|21577.62|10
1638132530000|2021-11-28 20:48:50|21708.88|21580.88|21715.58|21587.58|21715.63|21587.63|21708.88|21580.88|10
1638132540000|2021-11-28 20:49:00|21714.28|21586.28|21711.61|21583.61|21714.39|21586.39|21711.43|21583.43|10
1638132550000|2021-11-28 20:49:10|21712.17|21584.17|21713.51|21585.51|21713.97|21585.97|21712.17|21584.17|10
1638132560000|2021-11-28 20:49:20|21713.41|21585.41|21712.7|21584.7|21713.44|21585.44|21712.01|21584.01|10
1638132570000|2021-11-28 20:49:30|21712.74|21584.74|21711.95|21583.95|21712.74|21584.74|21711.25|21583.25|10
1638132580000|2021-11-28 20:49:40|21711.75|21583.75|21710.16|21582.16|21711.75|21583.75|21710.16|21582.16|10
1638132590000|2021-11-28 20:49:50|21710.47|21582.47|21707.97|21579.97|21710.47|21582.47|21707.81|21579.81|10
1638132600000|2021-11-28 20:50:00|21706.8|21578.8|21706.78|21578.78|21707.45|21579.45|21706.74|21578.74|8
1638132610000|2021-11-28 20:50:10|21706.57|21578.57|21705.81|21577.81|21706.57|21578.57|21705.02|21577.02|10
1638132620000|2021-11-28 20:50:20|21706.05|21578.05|21708.46|21580.46|21708.46|21580.46|21706.05|21578.05|9
1638132630000|2021-11-28 20:50:30|21708.23|21580.23|21709.24|21581.24|21709.38|21581.38|21707.69|21579.69|10
1638132640000|2021-11-28 20:50:40|21708.8|21580.8|21705.67|21577.67|21708.8|21580.8|21705.67|21577.67|9
1638132650000|2021-11-28 20:50:50|21705.39|21577.39|21705.61|21577.61|21705.65|21577.65|21704.63|21576.63|9
1638132660000|2021-11-28 20:51:00|21705.09|21577.09|21704.72|21576.72|21705.09|21577.09|21704.2|21576.2|10
1638132670000|2021-11-28 20:51:10|21705.04|21577.04|21704.5|21576.5|21705.04|21577.04|21704.29|21576.29|9
1638132680000|2021-11-28 20:51:20|21704|21576|21711.98|21583.98|21711.98|21583.98|21703.39|21575.39|10
1638132690000|2021-11-28 20:51:30|21712.95|21584.95|21717.7|21589.7|21717.7|21589.7|21712.4|21584.4|10
1638132700000|2021-11-28 20:51:40|21718.44|21590.44|21718.32|21590.32|21720.47|21592.47|21718.32|21590.32|10
1638132710000|2021-11-28 20:51:50|21718.19|21590.19|21718.6|21590.6|21718.6|21590.6|21716.14|21588.14|10
1638132720000|2021-11-28 20:52:00|21718.67|21590.67|21712.75|21584.75|21718.83|21590.83|21712.75|21584.75|10
1638132730000|2021-11-28 20:52:10|21713.81|21585.81|21713.86|21585.86|21714.48|21586.48|21713.79|21585.79|10
1638132740000|2021-11-28 20:52:20|21713.31|21585.31|21708.44|21580.44|21713.31|21585.31|21708.35|21580.35|10
1638132750000|2021-11-28 20:52:30|21708.84|21580.84|21705.4|21577.4|21709.54|21581.54|21705.4|21577.4|10
1638132760000|2021-11-28 20:52:40|21704.94|21576.94|21704.21|21576.21|21704.94|21576.94|21703.73|21575.73|9
1638132770000|2021-11-28 20:52:50|21704.33|21576.33|21699.53|21571.53|21704.33|21576.33|21699.29|21571.29|10
1638132780000|2021-11-28 20:53:00|21699.56|21571.56|21698.91|21570.91|21700.16|21572.16|21698.91|21570.91|10
1638132790000|2021-11-28 20:53:10|21699.33|21571.33|21699.97|21571.97|21699.97|21571.97|21699.05|21571.05|9
1638132800000|2021-11-28 20:53:20|21700.51|21572.51|21698.74|21570.74|21700.88|21572.88|21698.46|21570.46|10
1638132810000|2021-11-28 20:53:30|21698.8|21570.8|21699.13|21571.13|21699.81|21571.81|21698.75|21570.75|10
1638132820000|2021-11-28 20:53:40|21699.47|21571.47|21702.17|21574.17|21702.17|21574.17|21698.04|21570.04|10
1638132830000|2021-11-28 20:53:50|21702|21574|21710.89|21582.89|21710.89|21582.89|21702|21574|10
1638132840000|2021-11-28 20:54:00|21711.1|21583.1|21711.09|21583.09|21711.26|21583.26|21710.23|21582.23|10
1638132850000|2021-11-28 20:54:10|21710.89|21582.89|21711.53|21583.53|21712.11|21584.11|21710.62|21582.62|10
1638132860000|2021-11-28 20:54:20|21711.63|21583.63|21703.87|21575.87|21712.38|21584.38|21703.87|21575.87|10
1638132870000|2021-11-28 20:54:30|21701.02|21573.02|21696.18|21568.18|21701.02|21573.02|21696.18|21568.18|10
1638132880000|2021-11-28 20:54:40|21695.66|21567.66|21699.2|21571.2|21699.2|21571.2|21695.66|21567.66|10
1638132890000|2021-11-28 20:54:50|21699.94|21571.94|21705.58|21577.58|21705.58|21577.58|21699.94|21571.94|10
1638132900000|2021-11-28 20:55:00|21706.26|21578.26|21710.74|21582.74|21710.74|21582.74|21705.87|21577.87|10
1638132910000|2021-11-28 20:55:10|21711.98|21583.98|21717.72|21589.72|21717.72|21589.72|21711.98|21583.98|10
1638132920000|2021-11-28 20:55:20|21717.93|21589.93|21717.98|21589.98|21718.38|21590.38|21717.22|21589.22|9
1638132930000|2021-11-28 20:55:30|21717.4|21589.4|21716.6|21588.6|21717.4|21589.4|21715.54|21587.54|10
1638132940000|2021-11-28 20:55:40|21716.81|21588.81|21714.07|21586.07|21716.81|21588.81|21714.07|21586.07|10
1638132950000|2021-11-28 20:55:50|21713.54|21585.54|21710.36|21582.36|21713.54|21585.54|21710.36|21582.36|10
1638132960000|2021-11-28 20:56:00|21710.03|21582.03|21710.95|21582.95|21711.63|21583.63|21709.76|21581.76|10
1638132970000|2021-11-28 20:56:10|21711.01|21583.01|21712.07|21584.07|21712.07|21584.07|21711.01|21583.01|9
1638132980000|2021-11-28 20:56:20|21711.95|21583.95|21711.97|21583.97|21712.41|21584.41|21710.9|21582.9|10
1638132990000|2021-11-28 20:56:30|21712.34|21584.34|21713.33|21585.33|21713.33|21585.33|21712.34|21584.34|9
1638133000000|2021-11-28 20:56:40|21714.12|21586.12|21716.84|21588.84|21716.95|21588.95|21714.01|21586.01|9
1638133010000|2021-11-28 20:56:50|21716.93|21588.93|21722.98|21594.98|21722.98|21594.98|21716.93|21588.93|10
1638133020000|2021-11-28 20:57:00|21724.41|21596.41|21727.63|21599.63|21727.63|21599.63|21723.82|21595.82|10
1638133030000|2021-11-28 20:57:10|21727.67|21599.67|21727.22|21599.22|21727.85|21599.85|21727.22|21599.22|9
1638133040000|2021-11-28 20:57:20|21727.54|21599.54|21726.85|21598.85|21727.64|21599.64|21726.69|21598.69|10
1638133050000|2021-11-28 20:57:30|21726.89|21598.89|21726.73|21598.73|21726.89|21598.89|21725.79|21597.79|10
1638133060000|2021-11-28 20:57:40|21726.26|21598.26|21726.56|21598.56|21728.81|21600.81|21726.26|21598.26|10
1638133070000|2021-11-28 20:57:50|21726.74|21598.74|21720.42|21592.42|21726.74|21598.74|21720.42|21592.42|10
1638133080000|2021-11-28 20:58:00|21720|21592|21719.28|21591.28|21720.93|21592.93|21718.24|21590.24|8
1638133090000|2021-11-28 20:58:10|21719.14|21591.14|21720.83|21592.83|21721.18|21593.18|21719.14|21591.14|10
1638133100000|2021-11-28 20:58:20|21720.9|21592.9|21723.13|21595.13|21723.4|21595.4|21720.9|21592.9|10
1638133110000|2021-11-28 20:58:30|21723.26|21595.26|21724.63|21596.63|21725.25|21597.25|21723.26|21595.26|10
1638133120000|2021-11-28 20:58:40|21725.13|21597.13|21725.44|21597.44|21725.65|21597.65|21724.44|21596.44|10
1638133130000|2021-11-28 20:58:50|21726.4|21598.4|21726.96|21598.96|21727.07|21599.07|21726.4|21598.4|9
1638133140000|2021-11-28 20:59:00|21726.59|21598.59|21726.85|21598.85|21726.86|21598.86|21726.59|21598.59|10
1638133150000|2021-11-28 20:59:10|21726.76|21598.76|21725.17|21597.17|21726.76|21598.76|21725.17|21597.17|9
1638133160000|2021-11-28 20:59:20|21725.48|21597.48|21724.6|21596.6|21725.48|21597.48|21724.51|21596.51|10
1638133170000|2021-11-28 20:59:30|21724.49|21596.49|21725.35|21597.35|21725.91|21597.91|21724.49|21596.49|10
1638133180000|2021-11-28 20:59:40|21725.63|21597.63|21721.55|21593.55|21725.63|21597.63|21720.67|21592.67|10
1638133190000|2021-11-28 20:59:50|21721.33|21593.33|21721.39|21593.39|21721.48|21593.48|21721.07|21593.07|10
1638133200000|2021-11-28 21:00:00|21722.08|21594.08|21726.95|21598.95|21726.98|21598.98|21722.08|21594.08|8
1638133210000|2021-11-28 21:00:10|21727|21599|21729.16|21601.16|21729.2|21601.2|21726.99|21598.99|10
1638133220000|2021-11-28 21:00:20|21730.12|21602.12|21733.72|21605.72|21733.72|21605.72|21730.12|21602.12|10
1638133230000|2021-11-28 21:00:30|21733.62|21605.62|21734.87|21606.87|21736.51|21608.51|21733.62|21605.62|10
1638133240000|2021-11-28 21:00:40|21734.89|21606.89|21736.96|21608.96|21737.47|21609.47|21734.89|21606.89|10
1638133250000|2021-11-28 21:00:50|21735.76|21607.76|21738.75|21610.75|21738.89|21610.89|21735.76|21607.76|10
1638133260000|2021-11-28 21:01:00|21738.44|21610.44|21737.78|21609.78|21738.46|21610.46|21736.88|21608.88|10
1638133270000|2021-11-28 21:01:10|21738.27|21610.27|21743.15|21615.15|21743.44|21615.44|21738.27|21610.27|10
1638133280000|2021-11-28 21:01:20|21742.31|21614.31|21747.7|21619.7|21747.7|21619.7|21742.31|21614.31|10
1638133290000|2021-11-28 21:01:30|21749.49|21621.49|21748.25|21620.25|21749.49|21621.49|21748.13|21620.13|10
1638133300000|2021-11-28 21:01:40|21748.11|21620.11|21752.79|21624.79|21752.79|21624.79|21748.11|21620.11|10
1638133310000|2021-11-28 21:01:50|21752.61|21624.61|21755.03|21627.03|21755.62|21627.62|21752.61|21624.61|10
1638133320000|2021-11-28 21:02:00|21755.28|21627.28|21764.84|21636.84|21764.84|21636.84|21755.28|21627.28|9
1638133330000|2021-11-28 21:02:10|21765.81|21637.81|21768.78|21640.78|21768.78|21640.78|21765.81|21637.81|9
1638133340000|2021-11-28 21:02:20|21771|21643|21772.58|21644.58|21773.09|21645.09|21771|21643|10
1638133350000|2021-11-28 21:02:30|21772.73|21644.73|21773.3|21645.3|21773.55|21645.55|21772.73|21644.73|9
1638133360000|2021-11-28 21:02:40|21772.44|21644.44|21774.11|21646.11|21774.11|21646.11|21772.44|21644.44|10
1638133370000|2021-11-28 21:02:50|21773.84|21645.84|21774.51|21646.51|21774.54|21646.54|21773.62|21645.62|10
1638133380000|2021-11-28 21:03:00|21774.82|21646.82|21772.84|21644.84|21774.98|21646.98|21772.84|21644.84|10
1638133390000|2021-11-28 21:03:10|21771.34|21643.34|21765.77|21637.77|21771.34|21643.34|21765.77|21637.77|10
1638133400000|2021-11-28 21:03:20|21766.42|21638.42|21762.09|21634.09|21766.42|21638.42|21762.09|21634.09|10
1638133410000|2021-11-28 21:03:30|21761.9|21633.9|21758.75|21630.75|21762.55|21634.55|21758.75|21630.75|10
1638133420000|2021-11-28 21:03:40|21756.54|21628.54|21746.19|21618.19|21756.54|21628.54|21746.19|21618.19|10
1638133430000|2021-11-28 21:03:50|21745.48|21617.48|21741.38|21613.38|21745.48|21617.48|21741.38|21613.38|10
1638133440000|2021-11-28 21:04:00|21741.07|21613.07|21743.39|21615.39|21743.54|21615.54|21740.71|21612.71|9
1638133450000|2021-11-28 21:04:10|21742.51|21614.51|21742.25|21614.25|21743.3|21615.3|21741.38|21613.38|10
1638133460000|2021-11-28 21:04:20|21742.42|21614.42|21747.51|21619.51|21747.51|21619.51|21742.42|21614.42|10
1638133470000|2021-11-28 21:04:30|21746.87|21618.87|21750.71|21622.71|21750.71|21622.71|21746.87|21618.87|10
1638133480000|2021-11-28 21:04:40|21751.03|21623.03|21751.31|21623.31|21751.65|21623.65|21750.98|21622.98|10
1638133490000|2021-11-28 21:04:50|21750.84|21622.84|21757.63|21629.63|21757.65|21629.65|21750.84|21622.84|10
1638133500000|2021-11-28 21:05:00|21757.92|21629.92|21759.13|21631.13|21759.13|21631.13|21757.14|21629.14|10
1638133510000|2021-11-28 21:05:10|21758.37|21630.37|21759.21|21631.21|21759.22|21631.22|21757.39|21629.39|10
1638133520000|2021-11-28 21:05:20|21759.17|21631.17|21760.35|21632.35|21760.58|21632.58|21758.51|21630.51|10
1638133530000|2021-11-28 21:05:30|21760.53|21632.53|21759.56|21631.56|21760.98|21632.98|21758.85|21630.85|10
1638133540000|2021-11-28 21:05:40|21758.96|21630.96|21756.17|21628.17|21758.96|21630.96|21755.94|21627.94|9
1638133550000|2021-11-28 21:05:50|21756.33|21628.33|21755.86|21627.86|21756.33|21628.33|21755.76|21627.76|9
1638133560000|2021-11-28 21:06:00|21755.9|21627.9|21755.07|21627.07|21755.97|21627.97|21755.07|21627.07|10
1638133570000|2021-11-28 21:06:10|21755.13|21627.13|21752.53|21624.53|21755.22|21627.22|21752.53|21624.53|10
1638133580000|2021-11-28 21:06:20|21749.94|21621.94|21745.91|21617.91|21749.94|21621.94|21745.91|21617.91|9
1638133590000|2021-11-28 21:06:30|21745.82|21617.82|21749.91|21621.91|21750.18|21622.18|21745.42|21617.42|10
1638133600000|2021-11-28 21:06:40|21749.35|21621.35|21749.39|21621.39|21750.21|21622.21|21748.87|21620.87|10
1638133610000|2021-11-28 21:06:50|21749.52|21621.52|21752.51|21624.51|21752.96|21624.96|21749.52|21621.52|10
1638133620000|2021-11-28 21:07:00|21751.83|21623.83|21750.4|21622.4|21751.98|21623.98|21750.4|21622.4|10
1638133630000|2021-11-28 21:07:10|21751.36|21623.36|21752.32|21624.32|21753.2|21625.2|21751.36|21623.36|10
1638133640000|2021-11-28 21:07:20|21751.51|21623.51|21747.69|21619.69|21751.51|21623.51|21747.57|21619.57|10
1638133650000|2021-11-28 21:07:30|21747.46|21619.46|21742.49|21614.49|21747.46|21619.46|21742.38|21614.38|10
1638133660000|2021-11-28 21:07:40|21740.61|21612.61|21739.22|21611.22|21741.45|21613.45|21738.62|21610.62|10
1638133670000|2021-11-28 21:07:50|21739.13|21611.13|21738.22|21610.22|21739.13|21611.13|21737.07|21609.07|10
1638133680000|2021-11-28 21:08:00|21738.09|21610.09|21743.91|21615.91|21743.91|21615.91|21736.03|21608.03|9
1638133690000|2021-11-28 21:08:10|21746.65|21618.65|21756.96|21628.96|21756.96|21628.96|21746.65|21618.65|10
1638133700000|2021-11-28 21:08:20|21755.73|21627.73|21754.22|21626.22|21757.45|21629.45|21754.22|21626.22|10
1638133710000|2021-11-28 21:08:30|21754.1|21626.1|21757.11|21629.11|21757.11|21629.11|21753.44|21625.44|10
1638133720000|2021-11-28 21:08:40|21758.16|21630.16|21757.97|21629.97|21760.41|21632.41|21757.97|21629.97|10
1638133730000|2021-11-28 21:08:50|21758.18|21630.18|21755.3|21627.3|21758.18|21630.18|21755.3|21627.3|10
1638133740000|2021-11-28 21:09:00|21755.59|21627.59|21754.86|21626.86|21755.6|21627.6|21754.04|21626.04|10
1638133750000|2021-11-28 21:09:10|21753.65|21625.65|21755.46|21627.46|21755.81|21627.81|21753.65|21625.65|10
1638133760000|2021-11-28 21:09:20|21753.78|21625.78|21753.69|21625.69|21753.92|21625.92|21753.03|21625.03|10
1638133770000|2021-11-28 21:09:30|21752.92|21624.92|21742.67|21614.67|21752.92|21624.92|21742.67|21614.67|10
1638133780000|2021-11-28 21:09:40|21740.61|21612.61|21742.13|21614.13|21742.74|21614.74|21739.65|21611.65|10
1638133790000|2021-11-28 21:09:50|21741|21613|21737.43|21609.43|21741.77|21613.77|21737.43|21609.43|10
1638133800000|2021-11-28 21:10:00|21737.58|21609.58|21735.58|21607.58|21737.58|21609.58|21734.35|21606.35|10
1638133810000|2021-11-28 21:10:10|21737.22|21609.22|21736.44|21608.44|21738.12|21610.12|21736.34|21608.34|10
1638133820000|2021-11-28 21:10:20|21735.36|21607.36|21736.24|21608.24|21737.01|21609.01|21735.36|21607.36|10
1638133830000|2021-11-28 21:10:30|21736.53|21608.53|21735.96|21607.96|21736.89|21608.89|21735.95|21607.95|8
1638133840000|2021-11-28 21:10:40|21736.42|21608.42|21735.85|21607.85|21736.43|21608.43|21734.97|21606.97|10
1638133850000|2021-11-28 21:10:50|21735.46|21607.46|21732.69|21604.69|21735.46|21607.46|21732.19|21604.19|10
1638133860000|2021-11-28 21:11:00|21731.8|21603.8|21730.9|21602.9|21731.8|21603.8|21730.9|21602.9|9
1638133870000|2021-11-28 21:11:10|21730.83|21602.83|21730.8|21602.8|21730.88|21602.88|21730.05|21602.05|10
1638133880000|2021-11-28 21:11:20|21730.57|21602.57|21731.87|21603.87|21731.87|21603.87|21730.55|21602.55|10
1638133890000|2021-11-28 21:11:30|21731.97|21603.97|21731.56|21603.56|21732.99|21604.99|21731.39|21603.39|9
1638133900000|2021-11-28 21:11:40|21731.62|21603.62|21738.42|21610.42|21738.42|21610.42|21731.62|21603.62|9
1638133910000|2021-11-28 21:11:50|21738.31|21610.31|21742.43|21614.43|21742.43|21614.43|21738.31|21610.31|10
1638133920000|2021-11-28 21:12:00|21743.63|21615.63|21744.35|21616.35|21744.97|21616.97|21743.5|21615.5|10
1638133930000|2021-11-28 21:12:10|21744.12|21616.12|21744.41|21616.41|21744.89|21616.89|21744.12|21616.12|10
1638133940000|2021-11-28 21:12:20|21744.46|21616.46|21750.57|21622.57|21750.7|21622.7|21744.46|21616.46|10
1638133950000|2021-11-28 21:12:30|21750.45|21622.45|21749.88|21621.88|21750.47|21622.47|21749.88|21621.88|10
1638133960000|2021-11-28 21:12:40|21750.1|21622.1|21750.71|21622.71|21750.71|21622.71|21748.45|21620.45|9
1638133970000|2021-11-28 21:12:50|21750.67|21622.67|21748.14|21620.14|21750.89|21622.89|21747.84|21619.84|9
1638133980000|2021-11-28 21:13:00|21747.91|21619.91|21748.42|21620.42|21748.51|21620.51|21746.88|21618.88|10
1638133990000|2021-11-28 21:13:10|21748.29|21620.29|21749.61|21621.61|21749.61|21621.61|21747.53|21619.53|10
1638134000000|2021-11-28 21:13:20|21750.26|21622.26|21752.18|21624.18|21752.23|21624.23|21750.26|21622.26|9
1638134010000|2021-11-28 21:13:30|21751.31|21623.31|21756.17|21628.17|21756.17|21628.17|21751.31|21623.31|10
1638134020000|2021-11-28 21:13:40|21756.84|21628.84|21758.79|21630.79|21758.79|21630.79|21755.83|21627.83|10
1638134030000|2021-11-28 21:13:50|21759.34|21631.34|21762.02|21634.02|21762.02|21634.02|21759.34|21631.34|10
1638134040000|2021-11-28 21:14:00|21762.2|21634.2|21766.14|21638.14|21766.61|21638.61|21762.2|21634.2|10
1638134050000|2021-11-28 21:14:10|21765.88|21637.88|21765.86|21637.86|21766.77|21638.77|21765.48|21637.48|10
1638134060000|2021-11-28 21:14:20|21765.82|21637.82|21764.74|21636.74|21765.82|21637.82|21763.99|21635.99|10
1638134070000|2021-11-28 21:14:30|21765.74|21637.74|21769.44|21641.44|21769.44|21641.44|21765.74|21637.74|9
1638134080000|2021-11-28 21:14:40|21770.34|21642.34|21770.33|21642.33|21770.75|21642.75|21769.95|21641.95|10
1638134090000|2021-11-28 21:14:50|21770.46|21642.46|21768.85|21640.85|21770.46|21642.46|21768.85|21640.85|8
1638134100000|2021-11-28 21:15:00|21769.06|21641.06|21770.05|21642.05|21770.05|21642.05|21769.06|21641.06|10
1638134110000|2021-11-28 21:15:10|21770.12|21642.12|21772.44|21644.44|21772.44|21644.44|21770.12|21642.12|10
1638134120000|2021-11-28 21:15:20|21772.1|21644.1|21771.71|21643.71|21772.78|21644.78|21771.71|21643.71|9
1638134130000|2021-11-28 21:15:30|21770.99|21642.99|21771.36|21643.36|21771.51|21643.51|21770.85|21642.85|9
1638134140000|2021-11-28 21:15:40|21771.42|21643.42|21770.45|21642.45|21771.42|21643.42|21770.45|21642.45|9
1638134150000|2021-11-28 21:15:50|21771.37|21643.37|21773.42|21645.42|21773.42|21645.42|21770.58|21642.58|9
1638134160000|2021-11-28 21:16:00|21773.24|21645.24|21772.29|21644.29|21774.33|21646.33|21772.29|21644.29|9
1638134170000|2021-11-28 21:16:10|21772.49|21644.49|21769.91|21641.91|21772.49|21644.49|21769.91|21641.91|10
1638134180000|2021-11-28 21:16:20|21769.69|21641.69|21770.68|21642.68|21770.76|21642.76|21769.27|21641.27|8
1638134190000|2021-11-28 21:16:30|21769.7|21641.7|21770.93|21642.93|21771.14|21643.14|21769.7|21641.7|8
1638134200000|2021-11-28 21:16:40|21771.29|21643.29|21776.74|21648.74|21777.29|21649.29|21771.1|21643.1|10
1638134210000|2021-11-28 21:16:50|21776.73|21648.73|21777.73|21649.73|21779.03|21651.03|21776.73|21648.73|9
1638134220000|2021-11-28 21:17:00|21777.7|21649.7|21779.51|21651.51|21779.53|21651.53|21777.61|21649.61|10
1638134230000|2021-11-28 21:17:10|21779.6|21651.6|21779.67|21651.67|21780.25|21652.25|21779.6|21651.6|9
1638134240000|2021-11-28 21:17:20|21779.53|21651.53|21782.24|21654.24|21782.24|21654.24|21779.46|21651.46|10
1638134250000|2021-11-28 21:17:30|21782.49|21654.49|21786.68|21658.68|21786.68|21658.68|21782.49|21654.49|9
1638134260000|2021-11-28 21:17:40|21787.15|21659.15|21789.58|21661.58|21789.72|21661.72|21787.12|21659.12|9
1638134270000|2021-11-28 21:17:50|21789.23|21661.23|21793.09|21665.09|21793.09|21665.09|21789.23|21661.23|10
1638134280000|2021-11-28 21:18:00|21793.26|21665.26|21794.43|21666.43|21794.52|21666.52|21793.25|21665.25|10
1638134290000|2021-11-28 21:18:10|21794.34|21666.34|21798.47|21670.47|21798.47|21670.47|21793.79|21665.79|10
1638134300000|2021-11-28 21:18:20|21799|21671|21811.32|21683.32|21811.32|21683.32|21798.84|21670.84|9
1638134310000|2021-11-28 21:18:30|21812.88|21684.88|21820.06|21692.06|21820.06|21692.06|21810.99|21682.99|10
1638134320000|2021-11-28 21:18:40|21818.66|21690.66|21823.3|21695.3|21823.3|21695.3|21818.14|21690.14|10
1638134330000|2021-11-28 21:18:50|21823.82|21695.82|21828.1|21700.1|21828.12|21700.12|21823.82|21695.82|10
1638134340000|2021-11-28 21:19:00|21828.09|21700.09|21825.3|21697.3|21828.09|21700.09|21825.15|21697.15|10
1638134350000|2021-11-28 21:19:10|21825.85|21697.85|21825.84|21697.84|21826.41|21698.41|21824.73|21696.73|10
1638134360000|2021-11-28 21:19:20|21823.38|21695.38|21823.65|21695.65|21825.03|21697.03|21823.3|21695.3|10
1638134370000|2021-11-28 21:19:30|21824.3|21696.3|21824.12|21696.12|21824.3|21696.3|21822.52|21694.52|9
1638134380000|2021-11-28 21:19:40|21824.05|21696.05|21823.45|21695.45|21824.32|21696.32|21821.88|21693.88|10
1638134390000|2021-11-28 21:19:50|21823.33|21695.33|21827.15|21699.15|21827.15|21699.15|21823.33|21695.33|10
1638134400000|2021-11-28 21:20:00|21827.29|21699.29|21829.71|21701.71|21829.71|21701.71|21826.98|21698.98|10
1638134410000|2021-11-28 21:20:10|21829.53|21701.53|21830|21702|21830.26|21702.26|21829.12|21701.12|9
1638134420000|2021-11-28 21:20:20|21829.93|21701.93|21829.81|21701.81|21830.12|21702.12|21829.31|21701.31|10
1638134430000|2021-11-28 21:20:30|21829.57|21701.57|21842.11|21714.11|21842.11|21714.11|21829.14|21701.14|10
1638134440000|2021-11-28 21:20:40|21843.58|21715.58|21849.36|21721.36|21849.36|21721.36|21843.58|21715.58|10
1638134450000|2021-11-28 21:20:50|21848.41|21720.41|21849.52|21721.52|21849.56|21721.56|21848.05|21720.05|10
1638134460000|2021-11-28 21:21:00|21849.19|21721.19|21851.64|21723.64|21851.64|21723.64|21848.88|21720.88|10
1638134470000|2021-11-28 21:21:10|21851.45|21723.45|21852.85|21724.85|21852.96|21724.96|21851.45|21723.45|10
1638134480000|2021-11-28 21:21:20|21851.78|21723.78|21853.14|21725.14|21853.52|21725.52|21851.78|21723.78|10
1638134490000|2021-11-28 21:21:30|21852.95|21724.95|21853.1|21725.1|21853.29|21725.29|21852.47|21724.47|10
1638134500000|2021-11-28 21:21:40|21852.73|21724.73|21843.64|21715.64|21852.73|21724.73|21843.35|21715.35|10
1638134510000|2021-11-28 21:21:50|21843.89|21715.89|21842.04|21714.04|21844.44|21716.44|21841.82|21713.82|9
1638134520000|2021-11-28 21:22:00|21843.01|21715.01|21846.93|21718.93|21846.93|21718.93|21843.01|21715.01|10
1638134530000|2021-11-28 21:22:10|21847.34|21719.34|21853.16|21725.16|21853.16|21725.16|21847.34|21719.34|10
1638134540000|2021-11-28 21:22:20|21854.59|21726.59|21854.74|21726.74|21855.21|21727.21|21853.94|21725.94|10
1638134550000|2021-11-28 21:22:30|21853.68|21725.68|21849.42|21721.42|21854|21726|21849.42|21721.42|10
1638134560000|2021-11-28 21:22:40|21849.56|21721.56|21850.43|21722.43|21850.43|21722.43|21848.66|21720.66|9
1638134570000|2021-11-28 21:22:50|21850.59|21722.59|21848.5|21720.5|21851.02|21723.02|21848.24|21720.24|9
1638134580000|2021-11-28 21:23:00|21848.52|21720.52|21849.18|21721.18|21849.18|21721.18|21847.99|21719.99|10
1638134590000|2021-11-28 21:23:10|21849.3|21721.3|21851.06|21723.06|21851.41|21723.41|21849.3|21721.3|9
1638134600000|2021-11-28 21:23:20|21850.81|21722.81|21851.82|21723.82|21851.82|21723.82|21850.78|21722.78|10
1638134610000|2021-11-28 21:23:30|21852.31|21724.31|21852.65|21724.65|21853.36|21725.36|21852.31|21724.31|9
1638134620000|2021-11-28 21:23:40|21852.77|21724.77|21856.1|21728.1|21856.1|21728.1|21852.76|21724.76|10
1638134630000|2021-11-28 21:23:50|21856.87|21728.87|21856.21|21728.21|21857.99|21729.99|21856.21|21728.21|10
1638134640000|2021-11-28 21:24:00|21856.45|21728.45|21856.18|21728.18|21856.51|21728.51|21855.02|21727.02|10
1638134650000|2021-11-28 21:24:10|21855.69|21727.69|21856.07|21728.07|21856.56|21728.56|21855.49|21727.49|10
1638134660000|2021-11-28 21:24:20|21855.22|21727.22|21858.65|21730.65|21858.65|21730.65|21854.1|21726.1|10
1638134670000|2021-11-28 21:24:30|21858.24|21730.24|21857.99|21729.99|21858.24|21730.24|21856.44|21728.44|10
1638134680000|2021-11-28 21:24:40|21857.97|21729.97|21860.37|21732.37|21860.37|21732.37|21857.74|21729.74|10
1638134690000|2021-11-28 21:24:50|21860.83|21732.83|21879.35|21751.35|21879.35|21751.35|21860.83|21732.83|10
1638134700000|2021-11-28 21:25:00|21880.26|21752.26|21891.39|21763.39|21891.58|21763.58|21878.15|21750.15|10
1638134710000|2021-11-28 21:25:10|21891.42|21763.42|21911.08|21783.08|21911.08|21783.08|21891.42|21763.42|10
1638134720000|2021-11-28 21:25:20|21913.23|21785.23|21920.37|21792.37|21920.37|21792.37|21913.23|21785.23|10
1638134730000|2021-11-28 21:25:30|21918.11|21790.11|21924.1|21796.1|21924.1|21796.1|21913.3|21785.3|10
1638134740000|2021-11-28 21:25:40|21924.55|21796.55|21931.99|21803.99|21931.99|21803.99|21924.55|21796.55|10
1638134750000|2021-11-28 21:25:50|21931.55|21803.55|21936.65|21808.65|21936.65|21808.65|21931.48|21803.48|10
1638134760000|2021-11-28 21:26:00|21937.87|21809.87|21952.14|21824.14|21952.14|21824.14|21937.82|21809.82|10
1638134770000|2021-11-28 21:26:10|21953.21|21825.21|21967.41|21839.41|21967.49|21839.49|21953.21|21825.21|10
1638134780000|2021-11-28 21:26:20|21967.5|21839.5|21975.15|21847.15|21977.12|21849.12|21966.93|21838.93|10
1638134790000|2021-11-28 21:26:30|21975.59|21847.59|21976.15|21848.15|21977.41|21849.41|21975.16|21847.16|10
1638134800000|2021-11-28 21:26:40|21975.95|21847.95|21965.08|21837.08|21975.95|21847.95|21965.08|21837.08|10
1638134810000|2021-11-28 21:26:50|21964.63|21836.63|21953.73|21825.73|21964.63|21836.63|21953.73|21825.73|10
1638134820000|2021-11-28 21:27:00|21952.3|21824.3|21965.18|21837.18|21965.18|21837.18|21951.01|21823.01|10
1638134830000|2021-11-28 21:27:10|21963.85|21835.85|21969.01|21841.01|21969.59|21841.59|21963.67|21835.67|10
1638134840000|2021-11-28 21:27:20|21968.98|21840.98|21975.46|21847.46|21975.47|21847.47|21968.98|21840.98|10
1638134850000|2021-11-28 21:27:30|21975.86|21847.86|21980.74|21852.74|21980.74|21852.74|21975.86|21847.86|10
1638134860000|2021-11-28 21:27:40|21981.61|21853.61|21987.59|21859.59|21987.86|21859.86|21981.47|21853.47|10
1638134870000|2021-11-28 21:27:50|21987.66|21859.66|21995.18|21867.18|21995.18|21867.18|21987.66|21859.66|10
1638134880000|2021-11-28 21:28:00|21996.78|21868.78|22005.35|21877.35|22005.35|21877.35|21996.78|21868.78|9
1638134890000|2021-11-28 21:28:10|22007.68|21879.68|22016.98|21888.98|22016.98|21888.98|22007.68|21879.68|10
1638134900000|2021-11-28 21:28:20|22017.46|21889.46|22021.39|21893.39|22024.47|21896.47|22017.36|21889.36|10
1638134910000|2021-11-28 21:28:30|22022.45|21894.45|22017.48|21889.48|22022.66|21894.66|22017.48|21889.48|10
1638134920000|2021-11-28 21:28:40|22018.45|21890.45|22011.4|21883.4|22018.45|21890.45|22010.9|21882.9|10
1638134930000|2021-11-28 21:28:50|22010.76|21882.76|22016.59|21888.59|22016.59|21888.59|22010.76|21882.76|10
1638134940000|2021-11-28 21:29:00|22016.28|21888.28|22032.02|21904.02|22032.02|21904.02|22015.56|21887.56|10
1638134950000|2021-11-28 21:29:10|22032.37|21904.37|22027.51|21899.51|22032.39|21904.39|22027.17|21899.17|10
1638134960000|2021-11-28 21:29:20|22028.54|21900.54|22030.62|21902.62|22033.33|21905.33|22028.54|21900.54|10
1638134970000|2021-11-28 21:29:30|22031.07|21903.07|22024.22|21896.22|22032.7|21904.7|22024.22|21896.22|10
1638134980000|2021-11-28 21:29:40|22024.31|21896.31|22027.21|21899.21|22027.21|21899.21|22024.31|21896.31|10
1638134990000|2021-11-28 21:29:50|22027.22|21899.22|22031.99|21903.99|22031.99|21903.99|22027.22|21899.22|10
1638135000000|2021-11-28 21:30:00|22033.16|21905.16|22030.72|21902.72|22033.16|21905.16|22030.68|21902.68|10
1638135010000|2021-11-28 21:30:10|22033.63|21905.63|22041.84|21913.84|22042.03|21914.03|22033.63|21905.63|10
1638135020000|2021-11-28 21:30:20|22043.8|21915.8|22045.27|21917.27|22045.27|21917.27|22043.03|21915.03|10
1638135030000|2021-11-28 21:30:30|22044.85|21916.85|22047.14|21919.14|22048.13|21920.13|22044.85|21916.85|10
1638135040000|2021-11-28 21:30:40|22047.02|21919.02|22046.15|21918.15|22048.13|21920.13|22046.15|21918.15|10
1638135050000|2021-11-28 21:30:50|22046.56|21918.56|22044.97|21916.97|22049.36|21921.36|22044.97|21916.97|10
1638135060000|2021-11-28 21:31:00|22045.09|21917.09|22033.66|21905.66|22045.09|21917.09|22033.61|21905.61|10
1638135070000|2021-11-28 21:31:10|22033.29|21905.29|22008.13|21880.13|22033.29|21905.29|22008.13|21880.13|10
1638135080000|2021-11-28 21:31:20|22007.14|21879.14|22002|21874|22007.14|21879.14|21999.09|21871.09|10
1638135090000|2021-11-28 21:31:30|22005.97|21877.97|22014.57|21886.57|22014.57|21886.57|22005.97|21877.97|10
1638135100000|2021-11-28 21:31:40|22014.77|21886.77|22010.28|21882.28|22014.77|21886.77|22009.93|21881.93|8
1638135110000|2021-11-28 21:31:50|22010.46|21882.46|22022.57|21894.57|22022.57|21894.57|22010.46|21882.46|10
1638135120000|2021-11-28 21:32:00|22024.2|21896.2|22045.49|21917.49|22045.49|21917.49|22024.2|21896.2|10
1638135130000|2021-11-28 21:32:10|22045.9|21917.9|22052.96|21924.96|22052.96|21924.96|22045.9|21917.9|10
1638135140000|2021-11-28 21:32:20|22054.94|21926.94|22058.53|21930.53|22058.53|21930.53|22054.94|21926.94|10
1638135150000|2021-11-28 21:32:30|22059.46|21931.46|22059.31|21931.31|22060.5|21932.5|22058.22|21930.22|10
1638135160000|2021-11-28 21:32:40|22059.38|21931.38|22056.33|21928.33|22059.38|21931.38|22056.33|21928.33|10
1638135170000|2021-11-28 21:32:50|22057.39|21929.39|22054.47|21926.47|22060.37|21932.37|22054.47|21926.47|10
1638135180000|2021-11-28 21:33:00|22050.04|21922.04|22040.31|21912.31|22050.04|21922.04|22040.31|21912.31|10
1638135190000|2021-11-28 21:33:10|22042.71|21914.71|22040.71|21912.71|22042.71|21914.71|22040.62|21912.62|10
1638135200000|2021-11-28 21:33:20|22035.14|21907.14|22032.19|21904.19|22035.14|21907.14|22028.75|21900.75|10
1638135210000|2021-11-28 21:33:30|22031.07|21903.07|22020.2|21892.2|22031.13|21903.13|22020.2|21892.2|10
1638135220000|2021-11-28 21:33:40|22019.71|21891.71|22014.48|21886.48|22019.71|21891.71|22014.19|21886.19|10
1638135230000|2021-11-28 21:33:50|22017.56|21889.56|22023.54|21895.54|22024.1|21896.1|22017.56|21889.56|10
1638135240000|2021-11-28 21:34:00|22023.03|21895.03|22018.9|21890.9|22023.03|21895.03|22018.9|21890.9|10
1638135250000|2021-11-28 21:34:10|22018.57|21890.57|22020.8|21892.8|22021.04|21893.04|22018.57|21890.57|10
1638135260000|2021-11-28 21:34:20|22021.05|21893.05|22028.66|21900.66|22028.66|21900.66|22020.52|21892.52|10
1638135270000|2021-11-28 21:34:30|22028.06|21900.06|22022.09|21894.09|22028.06|21900.06|22022.09|21894.09|10
1638135280000|2021-11-28 21:34:40|22021.5|21893.5|22011.64|21883.64|22021.5|21893.5|22011.64|21883.64|10
1638135290000|2021-11-28 21:34:50|22011.47|21883.47|22006.97|21878.97|22011.47|21883.47|22006.97|21878.97|10
1638135300000|2021-11-28 21:35:00|22005.97|21877.97|22003.6|21875.6|22005.97|21877.97|22001.47|21873.47|10
1638135310000|2021-11-28 21:35:10|22003.57|21875.57|22000.45|21872.45|22003.74|21875.74|22000.45|21872.45|10
1638135320000|2021-11-28 21:35:20|21999.26|21871.26|21988.27|21860.27|21999.26|21871.26|21988.27|21860.27|10
1638135330000|2021-11-28 21:35:30|21987.31|21859.31|21989.29|21861.29|21989.29|21861.29|21986.29|21858.29|10
1638135340000|2021-11-28 21:35:40|21989.15|21861.15|21985.37|21857.37|21989.19|21861.19|21985.37|21857.37|10
1638135350000|2021-11-28 21:35:50|21986.39|21858.39|21987.84|21859.84|21987.92|21859.92|21986.36|21858.36|10
1638135360000|2021-11-28 21:36:00|21987.94|21859.94|21992.19|21864.19|21992.19|21864.19|21987.94|21859.94|10
1638135370000|2021-11-28 21:36:10|21992.42|21864.42|21997.85|21869.85|21997.85|21869.85|21992.42|21864.42|10
1638135380000|2021-11-28 21:36:20|21997.62|21869.62|21999.2|21871.2|21999.2|21871.2|21997.43|21869.43|9
1638135390000|2021-11-28 21:36:30|21999.37|21871.37|22000.37|21872.37|22000.37|21872.37|21998.12|21870.12|10
1638135400000|2021-11-28 21:36:40|21999.86|21871.86|21997.32|21869.32|21999.86|21871.86|21996.37|21868.37|10
1638135410000|2021-11-28 21:36:50|21996.51|21868.51|21996.92|21868.92|21996.92|21868.92|21995.4|21867.4|9
1638135420000|2021-11-28 21:37:00|21997.29|21869.29|21999.9|21871.9|22000.38|21872.38|21997.29|21869.29|10
1638135430000|2021-11-28 21:37:10|21999.97|21871.97|21997.27|21869.27|22000.06|21872.06|21996.98|21868.98|10
1638135440000|2021-11-28 21:37:20|21997.26|21869.26|21999.72|21871.72|21999.72|21871.72|21996.64|21868.64|10
1638135450000|2021-11-28 21:37:30|22000.04|21872.04|22010.17|21882.17|22010.85|21882.85|22000.04|21872.04|10
1638135460000|2021-11-28 21:37:40|22010.51|21882.51|22029.04|21901.04|22029.04|21901.04|22010.51|21882.51|10
1638135470000|2021-11-28 21:37:50|22031.25|21903.25|22039.54|21911.54|22039.54|21911.54|22030.95|21902.95|10
1638135480000|2021-11-28 21:38:00|22039.34|21911.34|22044.77|21916.77|22044.77|21916.77|22037.08|21909.08|9
1638135490000|2021-11-28 21:38:10|22046.1|21918.1|22051.9|21923.9|22051.9|21923.9|22046.1|21918.1|10
1638135500000|2021-11-28 21:38:20|22055.6|21927.6|22066.96|21938.96|22066.96|21938.96|22055.6|21927.6|10
1638135510000|2021-11-28 21:38:30|22067.55|21939.55|22067.4|21939.4|22067.82|21939.82|22065.85|21937.85|10
1638135520000|2021-11-28 21:38:40|22067.68|21939.68|22069.13|21941.13|22069.36|21941.36|22067.68|21939.68|9
1638135530000|2021-11-28 21:38:50|22068.59|21940.59|22073.42|21945.42|22073.51|21945.51|22068.4|21940.4|10
1638135540000|2021-11-28 21:39:00|22077.53|21949.53|22081.37|21953.37|22081.37|21953.37|22077.53|21949.53|10
1638135550000|2021-11-28 21:39:10|22080.46|21952.46|22093.99|21965.99|22093.99|21965.99|22080.46|21952.46|10
1638135560000|2021-11-28 21:39:20|22094.64|21966.64|22098.76|21970.76|22098.76|21970.76|22093.72|21965.72|9
1638135570000|2021-11-28 21:39:30|22098.17|21970.17|22106.32|21978.32|22106.32|21978.32|22098.17|21970.17|10
1638135580000|2021-11-28 21:39:40|22107.86|21979.86|22108.77|21980.77|22110.15|21982.15|22107.86|21979.86|10
1638135590000|2021-11-28 21:39:50|22109.74|21981.74|22111.6|21983.6|22111.6|21983.6|22109.74|21981.74|9
1638135600000|2021-11-28 21:40:00|22111.48|21983.48|22120.79|21992.79|22121.43|21993.43|22111.48|21983.48|10
1638135610000|2021-11-28 21:40:10|22118.69|21990.69|22120.09|21992.09|22120.09|21992.09|22117.87|21989.87|9
1638135620000|2021-11-28 21:40:20|22120.67|21992.67|22125.4|21997.4|22125.4|21997.4|22120.67|21992.67|10
1638135630000|2021-11-28 21:40:30|22124.86|21996.86|22140.41|22012.41|22140.41|22012.41|22124.71|21996.71|10
1638135640000|2021-11-28 21:40:40|22144.3|22016.3|22153.64|22025.64|22154.91|22026.91|22144.3|22016.3|10
1638135650000|2021-11-28 21:40:50|22154.01|22026.01|22149.79|22021.79|22154.19|22026.19|22149.79|22021.79|10
1638135660000|2021-11-28 21:41:00|22150.33|22022.33|22153.77|22025.77|22154.12|22026.12|22150.33|22022.33|10
1638135670000|2021-11-28 21:41:10|22154.68|22026.68|22158.46|22030.46|22158.46|22030.46|22154.68|22026.68|10
1638135680000|2021-11-28 21:41:20|22158.56|22030.56|22156.62|22028.62|22160.76|22032.76|22156.62|22028.62|9
1638135690000|2021-11-28 21:41:30|22156.45|22028.45|22157.91|22029.91|22157.91|22029.91|22154.6|22026.6|10
1638135700000|2021-11-28 21:41:40|22158.7|22030.7|22158.96|22030.96|22159.27|22031.27|22158.18|22030.18|10
1638135710000|2021-11-28 21:41:50|22160.43|22032.43|22160.92|22032.92|22161.6|22033.6|22160.38|22032.38|10
1638135720000|2021-11-28 21:42:00|22161.41|22033.41|22160.65|22032.65|22161.9|22033.9|22158.74|22030.74|10
1638135730000|2021-11-28 21:42:10|22160.74|22032.74|22164.8|22036.8|22166.16|22038.16|22160.74|22032.74|10
1638135740000|2021-11-28 21:42:20|22164.48|22036.48|22157.7|22029.7|22164.48|22036.48|22157.7|22029.7|10
1638135750000|2021-11-28 21:42:30|22157.27|22029.27|22149.39|22021.39|22157.27|22029.27|22149.39|22021.39|10
1638135760000|2021-11-28 21:42:40|22149.72|22021.72|22154.84|22026.84|22154.84|22026.84|22149.72|22021.72|10
1638135770000|2021-11-28 21:42:50|22156.22|22028.22|22156.02|22028.02|22158.16|22030.16|22155.95|22027.95|9
1638135780000|2021-11-28 21:43:00|22155.52|22027.52|22149.29|22021.29|22155.52|22027.52|22149.29|22021.29|9
1638135790000|2021-11-28 21:43:10|22147.22|22019.22|22142.3|22014.3|22147.22|22019.22|22142.08|22014.08|10
1638135800000|2021-11-28 21:43:20|22142.1|22014.1|22135.54|22007.54|22142.1|22014.1|22135.54|22007.54|10
1638135810000|2021-11-28 21:43:30|22135.77|22007.77|22137.06|22009.06|22137.06|22009.06|22132.53|22004.53|9
1638135820000|2021-11-28 21:43:40|22137.58|22009.58|22137.45|22009.45|22138.45|22010.45|22137.35|22009.35|10
1638135830000|2021-11-28 21:43:50|22137.21|22009.21|22137.32|22009.32|22137.32|22009.32|22136.28|22008.28|8
1638135840000|2021-11-28 21:44:00|22136.7|22008.7|22137.52|22009.52|22137.86|22009.86|22136.57|22008.57|10
1638135850000|2021-11-28 21:44:10|22136.79|22008.79|22139.37|22011.37|22140.05|22012.05|22135.44|22007.44|10
1638135860000|2021-11-28 21:44:20|22139.65|22011.65|22142.33|22014.33|22143.28|22015.28|22139.58|22011.58|10
1638135870000|2021-11-28 21:44:30|22142.41|22014.41|22146.29|22018.29|22146.29|22018.29|22141.69|22013.69|10
1638135880000|2021-11-28 21:44:40|22145.67|22017.67|22149.19|22021.19|22149.26|22021.26|22145.15|22017.15|10
1638135890000|2021-11-28 21:44:50|22148.76|22020.76|22149.05|22021.05|22151.16|22023.16|22148.76|22020.76|10
1638135900000|2021-11-28 21:45:00|22148.5|22020.5|22147.32|22019.32|22148.5|22020.5|22146.18|22018.18|10
1638135910000|2021-11-28 21:45:10|22147.35|22019.35|22145.79|22017.79|22147.35|22019.35|22145.79|22017.79|9
1638135920000|2021-11-28 21:45:20|22147.28|22019.28|22146.76|22018.76|22149.05|22021.05|22146.47|22018.47|10
1638135930000|2021-11-28 21:45:30|22146.82|22018.82|22141.73|22013.73|22147.16|22019.16|22141.73|22013.73|10
1638135940000|2021-11-28 21:45:40|22141.65|22013.65|22136.2|22008.2|22141.65|22013.65|22136.2|22008.2|10
1638135950000|2021-11-28 21:45:50|22135.72|22007.72|22134.71|22006.71|22136.52|22008.52|22134.71|22006.71|10
1638135960000|2021-11-28 21:46:00|22135.16|22007.16|22132.09|22004.09|22135.73|22007.73|22130.85|22002.85|10
1638135970000|2021-11-28 21:46:10|22130.99|22002.99|22128.25|22000.25|22130.99|22002.99|22127.05|21999.05|10
1638135980000|2021-11-28 21:46:20|22127.89|21999.89|22128.66|22000.66|22129.41|22001.41|22127.83|21999.83|10
1638135990000|2021-11-28 21:46:30|22128.52|22000.52|22131.28|22003.28|22131.55|22003.55|22128.52|22000.52|10
1638136000000|2021-11-28 21:46:40|22132.23|22004.23|22132.71|22004.71|22132.99|22004.99|22132.23|22004.23|10
1638136010000|2021-11-28 21:46:50|22132.92|22004.92|22129.8|22001.8|22132.92|22004.92|22129.8|22001.8|10
1638136020000|2021-11-28 21:47:00|22129.63|22001.63|22117.29|21989.29|22129.63|22001.63|22117.29|21989.29|10
1638136030000|2021-11-28 21:47:10|22117.44|21989.44|22109.71|21981.71|22117.44|21989.44|22109.49|21981.49|10
1638136040000|2021-11-28 21:47:20|22109.91|21981.91|22111.2|21983.2|22112.03|21984.03|22109.01|21981.01|10
1638136050000|2021-11-28 21:47:30|22111|21983|22116.7|21988.7|22116.7|21988.7|22111|21983|10
1638136060000|2021-11-28 21:47:40|22116.72|21988.72|22119.03|21991.03|22119.72|21991.72|22116.72|21988.72|9
1638136070000|2021-11-28 21:47:50|22118.52|21990.52|22124.13|21996.13|22124.13|21996.13|22117.18|21989.18|10
1638136080000|2021-11-28 21:48:00|22124.1|21996.1|22128.12|22000.12|22128.12|22000.12|22123.83|21995.83|10
1638136090000|2021-11-28 21:48:10|22127.94|21999.94|22128.38|22000.38|22129.61|22001.61|22127.94|21999.94|10
1638136100000|2021-11-28 21:48:20|22128.11|22000.11|22128.18|22000.18|22128.84|22000.84|22127.61|21999.61|10
1638136110000|2021-11-28 21:48:30|22128.04|22000.04|22127.91|21999.91|22128.04|22000.04|22126.54|21998.54|10
1638136120000|2021-11-28 21:48:40|22128.4|22000.4|22127.69|21999.69|22128.4|22000.4|22127.69|21999.69|10
1638136130000|2021-11-28 21:48:50|22129.1|22001.1|22127.91|21999.91|22129.95|22001.95|22127.91|21999.91|10
1638136140000|2021-11-28 21:49:00|22127.55|21999.55|22122.38|21994.38|22127.55|21999.55|22122.38|21994.38|10
1638136150000|2021-11-28 21:49:10|22121.76|21993.76|22119.83|21991.83|22121.84|21993.84|22119.83|21991.83|10
1638136160000|2021-11-28 21:49:20|22118.83|21990.83|22119.63|21991.63|22120.52|21992.52|22118.83|21990.83|10
1638136170000|2021-11-28 21:49:30|22119.42|21991.42|22119.63|21991.63|22119.63|21991.63|22118.39|21990.39|10
1638136180000|2021-11-28 21:49:40|22119.88|21991.88|22123.88|21995.88|22123.88|21995.88|22119.88|21991.88|10
1638136190000|2021-11-28 21:49:50|22124.37|21996.37|22130.45|22002.45|22130.45|22002.45|22124.37|21996.37|10
1638136200000|2021-11-28 21:50:00|22130.66|22002.66|22143.63|22015.63|22143.63|22015.63|22130.66|22002.66|10
1638136210000|2021-11-28 21:50:10|22144.49|22016.49|22145.94|22017.94|22146.24|22018.24|22144.49|22016.49|10
1638136220000|2021-11-28 21:50:20|22146.52|22018.52|22148.61|22020.61|22149.17|22021.17|22146.52|22018.52|9
1638136230000|2021-11-28 21:50:30|22147.16|22019.16|22143.12|22015.12|22147.2|22019.2|22143.03|22015.03|10
1638136240000|2021-11-28 21:50:40|22143.61|22015.61|22145.83|22017.83|22145.83|22017.83|22141.67|22013.67|10
1638136250000|2021-11-28 21:50:50|22147.33|22019.33|22149.13|22021.13|22149.57|22021.57|22147.18|22019.18|10
1638136260000|2021-11-28 21:51:00|22149.71|22021.71|22148.18|22020.18|22150.27|22022.27|22148.18|22020.18|9
1638136270000|2021-11-28 21:51:10|22146.76|22018.76|22149.69|22021.69|22149.69|22021.69|22146.76|22018.76|10
1638136280000|2021-11-28 21:51:20|22150.94|22022.94|22152.46|22024.46|22154.31|22026.31|22150.69|22022.69|9
1638136290000|2021-11-28 21:51:30|22152.97|22024.97|22156.21|22028.21|22156.56|22028.56|22152.65|22024.65|9
1638136300000|2021-11-28 21:51:40|22156.29|22028.29|22156.67|22028.67|22157.06|22029.06|22156.29|22028.29|10
1638136310000|2021-11-28 21:51:50|22156.79|22028.79|22154.32|22026.32|22156.79|22028.79|22153.62|22025.62|9
1638136320000|2021-11-28 21:52:00|22154.29|22026.29|22155.74|22027.74|22156.75|22028.75|22154.29|22026.29|10
1638136330000|2021-11-28 21:52:10|22154.76|22026.76|22163.29|22035.29|22163.29|22035.29|22153.64|22025.64|10
1638136340000|2021-11-28 21:52:20|22162.36|22034.36|22179.37|22051.37|22179.37|22051.37|22162.36|22034.36|10
1638136350000|2021-11-28 21:52:30|22179.58|22051.58|22187.21|22059.21|22187.21|22059.21|22179.37|22051.37|10
1638136360000|2021-11-28 21:52:40|22188.13|22060.13|22191.81|22063.81|22191.81|22063.81|22188.07|22060.07|10
1638136370000|2021-11-28 21:52:50|22191.92|22063.92|22195.42|22067.42|22195.42|22067.42|22191.47|22063.47|10
1638136380000|2021-11-28 21:53:00|22195.64|22067.64|22197.54|22069.54|22197.92|22069.92|22195.64|22067.64|10
1638136390000|2021-11-28 21:53:10|22197.47|22069.47|22200.56|22072.56|22200.82|22072.82|22196.79|22068.79|10
1638136400000|2021-11-28 21:53:20|22200.05|22072.05|22202.36|22074.36|22202.36|22074.36|22200.01|22072.01|10
1638136410000|2021-11-28 21:53:30|22202.22|22074.22|22211.54|22083.54|22211.68|22083.68|22202.22|22074.22|10
1638136420000|2021-11-28 21:53:40|22212.19|22084.19|22224.48|22096.48|22224.48|22096.48|22211.3|22083.3|10
1638136430000|2021-11-28 21:53:50|22225.09|22097.09|22230.23|22102.23|22230.23|22102.23|22225.09|22097.09|10
1638136440000|2021-11-28 21:54:00|22231.92|22103.92|22233.05|22105.05|22233.46|22105.46|22231.92|22103.92|9
1638136450000|2021-11-28 21:54:10|22233.85|22105.85|22231.29|22103.29|22233.85|22105.85|22231.21|22103.21|10
1638136460000|2021-11-28 21:54:20|22231.21|22103.21|22235.53|22107.53|22235.53|22107.53|22230.97|22102.97|10
1638136470000|2021-11-28 21:54:30|22238.05|22110.05|22245.86|22117.86|22246.27|22118.27|22237.45|22109.45|10
1638136480000|2021-11-28 21:54:40|22246.62|22118.62|22279.27|22151.27|22279.27|22151.27|22246.62|22118.62|10
1638136490000|2021-11-28 21:54:50|22284.77|22156.77|22304.12|22176.12|22304.12|22176.12|22284.69|22156.69|10
1638136500000|2021-11-28 21:55:00|22309.85|22181.85|22325.56|22197.56|22325.66|22197.66|22308.94|22180.94|10
1638136510000|2021-11-28 21:55:10|22323.68|22195.68|22312.38|22184.38|22326.34|22198.34|22312.38|22184.38|10
1638136520000|2021-11-28 21:55:20|22312.96|22184.96|22305.01|22177.01|22312.96|22184.96|22305.01|22177.01|10
1638136530000|2021-11-28 21:55:30|22302.35|22174.35|22317.71|22189.71|22317.71|22189.71|22297.4|22169.4|10
1638136540000|2021-11-28 21:55:40|22317.05|22189.05|22318.18|22190.18|22322.27|22194.27|22317.05|22189.05|10
1638136550000|2021-11-28 21:55:50|22315.59|22187.59|22318.69|22190.69|22318.69|22190.69|22315.59|22187.59|10
1638136560000|2021-11-28 21:56:00|22320.39|22192.39|22322.66|22194.66|22322.66|22194.66|22318.52|22190.52|10
1638136570000|2021-11-28 21:56:10|22322.94|22194.94|22324.11|22196.11|22324.72|22196.72|22322.94|22194.94|10
1638136580000|2021-11-28 21:56:20|22321.05|22193.05|22321.32|22193.32|22323.19|22195.19|22320.59|22192.59|10
1638136590000|2021-11-28 21:56:30|22321.1|22193.1|22312.89|22184.89|22321.1|22193.1|22312.89|22184.89|10
1638136600000|2021-11-28 21:56:40|22313.26|22185.26|22314.84|22186.84|22315.1|22187.1|22312.64|22184.64|10
1638136610000|2021-11-28 21:56:50|22315.08|22187.08|22324.43|22196.43|22325.4|22197.4|22315.08|22187.08|10
1638136620000|2021-11-28 21:57:00|22324.15|22196.15|22321.3|22193.3|22324.15|22196.15|22321.3|22193.3|10
1638136630000|2021-11-28 21:57:10|22320.29|22192.29|22322.67|22194.67|22323.57|22195.57|22320.29|22192.29|10
1638136640000|2021-11-28 21:57:20|22322.56|22194.56|22316.99|22188.99|22322.56|22194.56|22316.99|22188.99|10
1638136650000|2021-11-28 21:57:30|22317.75|22189.75|22316.98|22188.98|22319.08|22191.08|22316.21|22188.21|10
1638136660000|2021-11-28 21:57:40|22315.78|22187.78|22305.44|22177.44|22315.78|22187.78|22305.44|22177.44|10
1638136670000|2021-11-28 21:57:50|22304.87|22176.87|22297.95|22169.95|22304.87|22176.87|22297.95|22169.95|10
1638136680000|2021-11-28 21:58:00|22296.87|22168.87|22284.16|22156.16|22296.87|22168.87|22284.16|22156.16|10
1638136690000|2021-11-28 21:58:10|22282.48|22154.48|22285.4|22157.4|22285.4|22157.4|22280.36|22152.36|10
1638136700000|2021-11-28 21:58:20|22286.56|22158.56|22296.14|22168.14|22296.14|22168.14|22286.56|22158.56|9
1638136710000|2021-11-28 21:58:30|22297.51|22169.51|22298.66|22170.66|22298.83|22170.83|22296.54|22168.54|10
1638136720000|2021-11-28 21:58:40|22299.12|22171.12|22306.08|22178.08|22306.08|22178.08|22299.12|22171.12|9
1638136730000|2021-11-28 21:58:50|22308.6|22180.6|22318.34|22190.34|22318.34|22190.34|22308.6|22180.6|10
1638136740000|2021-11-28 21:59:00|22319.44|22191.44|22323.01|22195.01|22324.58|22196.58|22319.44|22191.44|10
1638136750000|2021-11-28 21:59:10|22323.29|22195.29|22318.54|22190.54|22325.42|22197.42|22318.54|22190.54|10
1638136760000|2021-11-28 21:59:20|22321.06|22193.06|22324.96|22196.96|22325.1|22197.1|22320.11|22192.11|10
1638136770000|2021-11-28 21:59:30|22325.93|22197.93|22321.25|22193.25|22325.93|22197.93|22321.25|22193.25|10
1638136780000|2021-11-28 21:59:40|22321.73|22193.73|22324.01|22196.01|22324.01|22196.01|22321.67|22193.67|10
1638136790000|2021-11-28 21:59:50|22323.64|22195.64|22318.96|22190.96|22325.16|22197.16|22318.96|22190.96|10
1638136800000|2021-11-28 22:00:00|22318.14|22190.14|22321.35|22193.35|22321.35|22193.35|22318.04|22190.04|10
1638136810000|2021-11-28 22:00:10|22321.67|22193.67|22331.71|22203.71|22331.71|22203.71|22320.02|22192.02|10
1638136820000|2021-11-28 22:00:20|22331.76|22203.76|22334.96|22206.96|22335.8|22207.8|22331.76|22203.76|10
1638136830000|2021-11-28 22:00:30|22334.64|22206.64|22334.64|22206.64|22334.64|22206.64|22334.64|22206.64|1
1638136840000|2021-11-28 22:00:40|22334.56|22206.56|22355.55|22227.55|22356.51|22228.51|22334.56|22206.56|12
1638136850000|2021-11-28 22:00:50|22359.59|22231.59|22363.91|22235.91|22363.91|22235.91|22358.72|22230.72|10
1638136860000|2021-11-28 22:01:00|22363.11|22235.11|22363.36|22235.36|22366.44|22238.44|22363.11|22235.11|10
1638136870000|2021-11-28 22:01:10|22363.75|22235.75|22366.33|22238.33|22368.2|22240.2|22363.75|22235.75|10
1638136880000|2021-11-28 22:01:20|22367.64|22239.64|22370.86|22242.86|22370.86|22242.86|22367.64|22239.64|10
1638136890000|2021-11-28 22:01:30|22371.85|22243.85|22365.42|22237.42|22373.65|22245.65|22365.42|22237.42|10
1638136900000|2021-11-28 22:01:40|22365.28|22237.28|22365.39|22237.39|22365.95|22237.95|22363.94|22235.94|10
1638136910000|2021-11-28 22:01:50|22364.57|22236.57|22366.63|22238.63|22367.12|22239.12|22363.96|22235.96|10
1638136920000|2021-11-28 22:02:00|22367.31|22239.31|22356.64|22228.64|22367.31|22239.31|22356.64|22228.64|10
1638136930000|2021-11-28 22:02:10|22354.9|22226.9|22343.59|22215.59|22355.19|22227.19|22343.59|22215.59|10
1638136940000|2021-11-28 22:02:20|22341.2|22213.2|22332.96|22204.96|22341.2|22213.2|22332.19|22204.19|10
1638136950000|2021-11-28 22:02:30|22332.07|22204.07|22338.52|22210.52|22338.52|22210.52|22331.38|22203.38|10
1638136960000|2021-11-28 22:02:40|22338.25|22210.25|22355.08|22227.08|22355.08|22227.08|22337.89|22209.89|10
1638136970000|2021-11-28 22:02:50|22355.22|22227.22|22360.29|22232.29|22360.29|22232.29|22355.22|22227.22|10
1638136980000|2021-11-28 22:03:00|22359.72|22231.72|22360.18|22232.18|22361.55|22233.55|22359.34|22231.34|10
1638136990000|2021-11-28 22:03:10|22360.89|22232.89|22363.54|22235.54|22363.54|22235.54|22360.89|22232.89|10
1638137000000|2021-11-28 22:03:20|22363.7|22235.7|22370.58|22242.58|22370.58|22242.58|22363.7|22235.7|10
1638137010000|2021-11-28 22:03:30|22371.09|22243.09|22389.76|22261.76|22389.76|22261.76|22371.09|22243.09|10
1638137020000|2021-11-28 22:03:40|22391.94|22263.94|22400.76|22272.76|22400.76|22272.76|22391.94|22263.94|10
1638137030000|2021-11-28 22:03:50|22403.65|22275.65|22414.14|22286.14|22414.14|22286.14|22403.55|22275.55|10
1638137040000|2021-11-28 22:04:00|22415.29|22287.29|22423.9|22295.9|22424.76|22296.76|22415.29|22287.29|10
1638137050000|2021-11-28 22:04:10|22424.06|22296.06|22440.46|22312.46|22440.46|22312.46|22424.06|22296.06|10
1638137060000|2021-11-28 22:04:20|22440.26|22312.26|22441.46|22313.46|22442.16|22314.16|22440.06|22312.06|10
1638137070000|2021-11-28 22:04:30|22440.32|22312.32|22428.72|22300.72|22441.64|22313.64|22428.72|22300.72|10
1638137080000|2021-11-28 22:04:40|22427.15|22299.15|22423.27|22295.27|22427.15|22299.15|22423.17|22295.17|10
1638137090000|2021-11-28 22:04:50|22424.11|22296.11|22423.68|22295.68|22424.11|22296.11|22421.81|22293.81|10
1638137100000|2021-11-28 22:05:00|22424.33|22296.33|22421.35|22293.35|22424.33|22296.33|22421.35|22293.35|10
1638137110000|2021-11-28 22:05:10|22421.08|22293.08|22422.83|22294.83|22423.16|22295.16|22421.08|22293.08|10
1638137120000|2021-11-28 22:05:20|22422.64|22294.64|22421.85|22293.85|22423.07|22295.07|22420.79|22292.79|10
1638137130000|2021-11-28 22:05:30|22421.52|22293.52|22421.57|22293.57|22421.87|22293.87|22419.94|22291.94|10
1638137140000|2021-11-28 22:05:40|22421.47|22293.47|22427.18|22299.18|22428.36|22300.36|22421.33|22293.33|10
1638137150000|2021-11-28 22:05:50|22429.02|22301.02|22437.56|22309.56|22437.56|22309.56|22429.02|22301.02|10
1638137160000|2021-11-28 22:06:00|22437.16|22309.16|22437.12|22309.12|22437.26|22309.26|22435.56|22307.56|10
1638137170000|2021-11-28 22:06:10|22435.37|22307.37|22433.58|22305.58|22435.37|22307.37|22431.64|22303.64|10
1638137180000|2021-11-28 22:06:20|22434.54|22306.54|22431.49|22303.49|22434.54|22306.54|22431.01|22303.01|9
1638137190000|2021-11-28 22:06:30|22431.86|22303.86|22433.44|22305.44|22436.2|22308.2|22431.86|22303.86|10
1638137200000|2021-11-28 22:06:40|22435.15|22307.15|22440.71|22312.71|22441.81|22313.81|22435.13|22307.13|10
1638137210000|2021-11-28 22:06:50|22441.46|22313.46|22448.94|22320.94|22449.09|22321.09|22441.46|22313.46|10
1638137220000|2021-11-28 22:07:00|22448.78|22320.78|22457.05|22329.05|22457.05|22329.05|22448.78|22320.78|10
1638137230000|2021-11-28 22:07:10|22457.59|22329.59|22461.46|22333.46|22461.59|22333.59|22457.59|22329.59|9
1638137240000|2021-11-28 22:07:20|22463.8|22335.8|22463.02|22335.02|22464.14|22336.14|22461.28|22333.28|9
1638137250000|2021-11-28 22:07:30|22460.17|22332.17|22457.61|22329.61|22460.17|22332.17|22454.88|22326.88|10
1638137260000|2021-11-28 22:07:40|22457.23|22329.23|22456.96|22336.96|22459.86|22336.96|22455.37|22327.37|11
1638137270000|2021-11-28 22:07:50|22456.77|22336.77|22463.05|22343.05|22463.05|22343.05|22456.77|22336.77|10
1638137280000|2021-11-28 22:08:00|22461.99|22341.99|22455.34|22335.34|22462.02|22342.02|22455.34|22335.34|10
1638137290000|2021-11-28 22:08:10|22454.73|22334.73|22447.27|22327.27|22455.24|22335.24|22447.27|22327.27|10
1638137300000|2021-11-28 22:08:20|22446.96|22326.96|22440.64|22320.64|22446.96|22326.96|22439.56|22319.56|10
1638137310000|2021-11-28 22:08:30|22440.5|22320.5|22424.25|22304.25|22440.5|22320.5|22424.25|22304.25|10
1638137320000|2021-11-28 22:08:40|22421.52|22301.52|22410.28|22290.28|22421.52|22301.52|22410.28|22290.28|10
1638137330000|2021-11-28 22:08:50|22410.31|22290.31|22408.21|22288.21|22410.31|22290.31|22406.12|22286.12|9
1638137340000|2021-11-28 22:09:00|22407.98|22287.98|22407.51|22287.51|22407.98|22287.98|22407.08|22287.08|10
1638137350000|2021-11-28 22:09:10|22407.69|22287.69|22404.37|22284.37|22407.69|22287.69|22404.37|22284.37|10
1638137360000|2021-11-28 22:09:20|22403.52|22283.52|22402.46|22282.46|22404.55|22284.55|22402.46|22282.46|10
1638137370000|2021-11-28 22:09:30|22402.52|22282.52|22404.02|22284.02|22406.67|22286.67|22402.52|22282.52|10
1638137380000|2021-11-28 22:09:40|22400.52|22280.52|22392.84|22272.84|22401.69|22281.69|22392.84|22272.84|10
1638137390000|2021-11-28 22:09:50|22390.83|22270.83|22387.31|22267.31|22390.83|22270.83|22384.62|22264.62|10
1638137400000|2021-11-28 22:10:00|22386.94|22266.94|22387.16|22267.16|22389.01|22269.01|22386.88|22266.88|10
1638137410000|2021-11-28 22:10:10|22385.76|22265.76|22379.98|22259.98|22385.76|22265.76|22379.24|22259.24|10
1638137420000|2021-11-28 22:10:20|22380.21|22260.21|22370.73|22250.73|22380.21|22260.21|22370.6|22250.6|10
1638137430000|2021-11-28 22:10:30|22369.98|22249.98|22348.33|22228.33|22369.98|22249.98|22348.33|22228.33|10
1638137440000|2021-11-28 22:10:40|22347.88|22227.88|22344.05|22224.05|22347.88|22227.88|22344.05|22224.05|10
1638137450000|2021-11-28 22:10:50|22343.32|22223.32|22327.48|22207.48|22343.32|22223.32|22327.48|22207.48|10
1638137460000|2021-11-28 22:11:00|22317.54|22197.54|22305.14|22185.14|22317.54|22197.54|22303.69|22183.69|10
1638137470000|2021-11-28 22:11:10|22305.9|22185.9|22307.66|22187.66|22308.47|22188.47|22302.86|22182.86|10
1638137480000|2021-11-28 22:11:20|22308.76|22188.76|22313.08|22193.08|22313.12|22193.12|22308.24|22188.24|10
1638137490000|2021-11-28 22:11:30|22313.11|22193.11|22311.13|22191.13|22313.37|22193.37|22311.13|22191.13|10
1638137500000|2021-11-28 22:11:40|22310.86|22190.86|22301.21|22181.21|22310.86|22190.86|22301.21|22181.21|10
1638137510000|2021-11-28 22:11:50|22300.68|22180.68|22301.52|22181.52|22302.02|22182.02|22299.84|22179.84|10
1638137520000|2021-11-28 22:12:00|22301.83|22181.83|22307.86|22187.86|22307.86|22187.86|22301.75|22181.75|10
1638137530000|2021-11-28 22:12:10|22308.51|22188.51|22313.38|22193.38|22313.38|22193.38|22308.51|22188.51|10
1638137540000|2021-11-28 22:12:20|22313.47|22193.47|22333.27|22213.27|22333.27|22213.27|22313.47|22193.47|10
1638137550000|2021-11-28 22:12:30|22334.15|22214.15|22353.34|22233.34|22353.34|22233.34|22334.15|22214.15|10
1638137560000|2021-11-28 22:12:40|22353.35|22233.35|22355.43|22235.43|22356.78|22236.78|22353.1|22233.1|10
1638137570000|2021-11-28 22:12:50|22356.09|22236.09|22359.77|22239.77|22359.77|22239.77|22356.09|22236.09|10
1638137580000|2021-11-28 22:13:00|22361.61|22241.61|22361.46|22241.46|22361.71|22241.71|22360.11|22240.11|10
1638137590000|2021-11-28 22:13:10|22362.07|22242.07|22363.73|22243.73|22366.05|22246.05|22362.07|22242.07|10
1638137600000|2021-11-28 22:13:20|22363.57|22243.57|22354.86|22234.86|22363.57|22243.57|22354.86|22234.86|10
1638137610000|2021-11-28 22:13:30|22354.33|22234.33|22351.22|22231.22|22354.33|22234.33|22346.32|22226.32|10
1638137620000|2021-11-28 22:13:40|22352.86|22232.86|22359.29|22239.29|22359.29|22239.29|22350.93|22230.93|10
1638137630000|2021-11-28 22:13:50|22359.77|22239.77|22352.95|22232.95|22360.61|22240.61|22352.95|22232.95|10
1638137640000|2021-11-28 22:14:00|22352.78|22232.78|22350.27|22230.27|22352.78|22232.78|22349.98|22229.98|10
1638137650000|2021-11-28 22:14:10|22351.11|22231.11|22349.75|22229.75|22352.09|22232.09|22349.75|22229.75|10
1638137660000|2021-11-28 22:14:20|22348.59|22228.59|22359.85|22239.85|22359.85|22239.85|22348.59|22228.59|10
1638137670000|2021-11-28 22:14:30|22360.19|22240.19|22361.11|22241.11|22361.11|22241.11|22359.74|22239.74|10
1638137680000|2021-11-28 22:14:40|22361.54|22241.54|22359.65|22239.65|22361.54|22241.54|22359.65|22239.65|10
1638137690000|2021-11-28 22:14:50|22359.51|22239.51|22353.04|22233.04|22361.46|22241.46|22353.04|22233.04|10
1638137700000|2021-11-28 22:15:00|22351.87|22231.87|22347.11|22227.11|22351.87|22231.87|22347.11|22227.11|10
1638137710000|2021-11-28 22:15:10|22346.92|22226.92|22343.16|22223.16|22346.92|22226.92|22342.46|22222.46|10
1638137720000|2021-11-28 22:15:20|22344.07|22224.07|22343.67|22223.67|22344.1|22224.1|22343.18|22223.18|10
1638137730000|2021-11-28 22:15:30|22344.22|22224.22|22350.04|22230.04|22350.04|22230.04|22344.22|22224.22|10
1638137740000|2021-11-28 22:15:40|22351.4|22231.4|22367.29|22247.29|22367.29|22247.29|22351.4|22231.4|10
1638137750000|2021-11-28 22:15:50|22367.5|22247.5|22374.79|22254.79|22374.79|22254.79|22367.5|22247.5|10
1638137760000|2021-11-28 22:16:00|22376.08|22256.08|22386.82|22266.82|22386.82|22266.82|22376.08|22256.08|10
1638137770000|2021-11-28 22:16:10|22388.73|22268.73|22392.29|22272.29|22392.29|22272.29|22388.73|22268.73|10
1638137780000|2021-11-28 22:16:20|22391.43|22271.43|22397.31|22277.31|22399.37|22279.37|22391.43|22271.43|10
1638137790000|2021-11-28 22:16:30|22398.1|22278.1|22398.07|22278.07|22399.37|22279.37|22398.07|22278.07|10
1638137800000|2021-11-28 22:16:40|22397.89|22277.89|22394.16|22274.16|22398.26|22278.26|22394.16|22274.16|10
1638137810000|2021-11-28 22:16:50|22394.37|22274.37|22391.67|22271.67|22394.37|22274.37|22391.67|22271.67|10
1638137820000|2021-11-28 22:17:00|22391.44|22271.44|22388.98|22268.98|22391.89|22271.89|22388.98|22268.98|10
1638137830000|2021-11-28 22:17:10|22388.61|22268.61|22369.48|22249.48|22389.13|22269.13|22369.48|22249.48|10
1638137840000|2021-11-28 22:17:20|22365.85|22245.85|22360.28|22240.28|22365.85|22245.85|22357.35|22237.35|10
1638137850000|2021-11-28 22:17:30|22361.37|22241.37|22362.15|22242.15|22362.15|22242.15|22356.68|22236.68|10
1638137860000|2021-11-28 22:17:40|22364.54|22244.54|22353.05|22233.05|22365.44|22245.44|22353.05|22233.05|10
1638137870000|2021-11-28 22:17:50|22349.02|22229.02|22339.53|22219.53|22349.02|22229.02|22339.53|22219.53|10
1638137880000|2021-11-28 22:18:00|22339.36|22219.36|22331.25|22211.25|22339.36|22219.36|22331.25|22211.25|10
1638137890000|2021-11-28 22:18:10|22332.42|22212.42|22335.21|22215.21|22335.89|22215.89|22332.42|22212.42|10
1638137900000|2021-11-28 22:18:20|22335.16|22215.16|22342.44|22222.44|22342.44|22222.44|22335.08|22215.08|10
1638137910000|2021-11-28 22:18:30|22342.82|22222.82|22348.3|22228.3|22348.3|22228.3|22342.82|22222.82|10
1638137920000|2021-11-28 22:18:40|22348.2|22228.2|22342.02|22222.02|22348.56|22228.56|22342.02|22222.02|10
1638137930000|2021-11-28 22:18:50|22340.51|22220.51|22332.48|22212.48|22340.85|22220.85|22332.48|22212.48|10
1638137940000|2021-11-28 22:19:00|22328.24|22208.24|22318.11|22198.11|22328.24|22208.24|22318.11|22198.11|10
1638137950000|2021-11-28 22:19:10|22317.28|22197.28|22314.78|22194.78|22317.28|22197.28|22314.78|22194.78|10
1638137960000|2021-11-28 22:19:20|22314.35|22194.35|22316.2|22196.2|22316.2|22196.2|22314.2|22194.2|10
1638137970000|2021-11-28 22:19:30|22314.78|22194.78|22312.24|22192.24|22315.45|22195.45|22311.58|22191.58|10
1638137980000|2021-11-28 22:19:40|22312.06|22192.06|22310.78|22190.78|22312.06|22192.06|22310.75|22190.75|9
1638137990000|2021-11-28 22:19:50|22311.16|22191.16|22310.44|22190.44|22311.39|22191.39|22309.55|22189.55|9
1638138000000|2021-11-28 22:20:00|22310.81|22190.81|22309.14|22189.14|22310.97|22190.97|22308.58|22188.58|10
1638138010000|2021-11-28 22:20:10|22307.69|22187.69|22309.72|22189.72|22309.72|22189.72|22307.69|22187.69|10
1638138020000|2021-11-28 22:20:20|22309.96|22189.96|22308.79|22188.79|22310.32|22190.32|22308.79|22188.79|10
1638138030000|2021-11-28 22:20:30|22308.47|22188.47|22314.54|22194.54|22314.54|22194.54|22308.47|22188.47|10
1638138040000|2021-11-28 22:20:40|22315.52|22195.52|22325.96|22205.96|22325.96|22205.96|22315.52|22195.52|10
1638138050000|2021-11-28 22:20:50|22326.14|22206.14|22331.32|22211.32|22331.9|22211.9|22326.14|22206.14|10
1638138060000|2021-11-28 22:21:00|22331.17|22211.17|22330.97|22210.97|22331.31|22211.31|22330.02|22210.02|9
1638138070000|2021-11-28 22:21:10|22330.7|22210.7|22331.51|22211.51|22333.42|22213.42|22330.7|22210.7|10
1638138080000|2021-11-28 22:21:20|22330.14|22210.14|22328.06|22208.06|22330.29|22210.29|22327.94|22207.94|10
1638138090000|2021-11-28 22:21:30|22327.95|22207.95|22329.29|22209.29|22329.98|22209.98|22327.95|22207.95|10
1638138100000|2021-11-28 22:21:40|22328.25|22208.25|22327.77|22207.77|22328.25|22208.25|22325.66|22205.66|10
1638138110000|2021-11-28 22:21:50|22329.21|22209.21|22332.99|22212.99|22332.99|22212.99|22329.17|22209.17|10
1638138120000|2021-11-28 22:22:00|22334.15|22214.15|22336.09|22216.09|22336.09|22216.09|22334.15|22214.15|10
1638138130000|2021-11-28 22:22:10|22337.15|22217.15|22342.99|22222.99|22342.99|22222.99|22337.15|22217.15|10
1638138140000|2021-11-28 22:22:20|22345.04|22225.04|22348.19|22228.19|22348.19|22228.19|22345.04|22225.04|10
1638138150000|2021-11-28 22:22:30|22347.97|22227.97|22346.37|22226.37|22348.17|22228.17|22345.45|22225.45|8
1638138160000|2021-11-28 22:22:40|22345.83|22225.83|22342.79|22222.79|22346.46|22226.46|22342.79|22222.79|10
1638138170000|2021-11-28 22:22:50|22342.14|22222.14|22339.49|22219.49|22342.14|22222.14|22339.49|22219.49|10
1638138180000|2021-11-28 22:23:00|22339.88|22219.88|22343.54|22223.54|22343.54|22223.54|22339.59|22219.59|9
1638138190000|2021-11-28 22:23:10|22343.74|22223.74|22339.61|22219.61|22343.74|22223.74|22339.61|22219.61|8
1638138200000|2021-11-28 22:23:20|22339.23|22219.23|22340.96|22220.96|22340.96|22220.96|22338.91|22218.91|9
1638138210000|2021-11-28 22:23:30|22340.02|22220.02|22339.34|22219.34|22340.51|22220.51|22339.34|22219.34|10
1638138220000|2021-11-28 22:23:40|22339.32|22219.32|22338.47|22218.47|22339.32|22219.32|22338.07|22218.07|10
1638138230000|2021-11-28 22:23:50|22339.09|22219.09|22340.69|22220.69|22341.19|22221.19|22339.09|22219.09|10
1638138240000|2021-11-28 22:24:00|22341.2|22221.2|22339.79|22219.79|22341.2|22221.2|22339.32|22219.32|10
1638138250000|2021-11-28 22:24:10|22338.29|22218.29|22334.83|22214.83|22338.81|22218.81|22334.83|22214.83|10
1638138260000|2021-11-28 22:24:20|22334.69|22214.69|22329.68|22209.68|22334.69|22214.69|22329.68|22209.68|10
1638138270000|2021-11-28 22:24:30|22329.56|22209.56|22322.77|22202.77|22329.56|22209.56|22322.77|22202.77|10
1638138280000|2021-11-28 22:24:40|22321.52|22201.52|22318.18|22198.18|22321.52|22201.52|22318.18|22198.18|10
1638138290000|2021-11-28 22:24:50|22317.8|22197.8|22316.67|22196.67|22319.05|22199.05|22316.67|22196.67|10
1638138300000|2021-11-28 22:25:00|22316.07|22196.07|22315.93|22195.93|22316.3|22196.3|22313.48|22193.48|10
1638138310000|2021-11-28 22:25:10|22315.59|22195.59|22314.26|22194.26|22316.67|22196.67|22314.26|22194.26|10
1638138320000|2021-11-28 22:25:20|22312.23|22192.23|22310.42|22190.42|22312.69|22192.69|22309.66|22189.66|10
1638138330000|2021-11-28 22:25:30|22310.66|22190.66|22315.34|22195.34|22315.59|22195.59|22310.66|22190.66|9
1638138340000|2021-11-28 22:25:40|22315.74|22195.74|22317.64|22197.64|22317.64|22197.64|22315.74|22195.74|9
1638138350000|2021-11-28 22:25:50|22317.75|22197.75|22316.11|22196.11|22317.75|22197.75|22316.11|22196.11|9
1638138360000|2021-11-28 22:26:00|22314.98|22194.98|22316.37|22196.37|22316.38|22196.38|22314.77|22194.77|9
1638138370000|2021-11-28 22:26:10|22315.96|22195.96|22319.08|22199.08|22319.08|22199.08|22315.31|22195.31|10
1638138380000|2021-11-28 22:26:20|22318.1|22198.1|22316.31|22196.31|22318.1|22198.1|22316.31|22196.31|10
1638138390000|2021-11-28 22:26:30|22316.18|22196.18|22315.45|22195.45|22316.28|22196.28|22315.28|22195.28|10
1638138400000|2021-11-28 22:26:40|22315.41|22195.41|22314.22|22194.22|22315.95|22195.95|22314.22|22194.22|10
1638138410000|2021-11-28 22:26:50|22313.5|22193.5|22310.09|22190.09|22313.74|22193.74|22310.09|22190.09|10
1638138420000|2021-11-28 22:27:00|22308.76|22188.76|22305.91|22185.91|22308.76|22188.76|22305.71|22185.71|10
1638138430000|2021-11-28 22:27:10|22305.42|22185.42|22302.73|22182.73|22305.42|22185.42|22302.73|22182.73|10
1638138440000|2021-11-28 22:27:20|22300.95|22180.95|22297.18|22177.18|22300.95|22180.95|22297.18|22177.18|10
1638138450000|2021-11-28 22:27:30|22297.84|22177.84|22294.19|22174.19|22297.84|22177.84|22293.54|22173.54|10
1638138460000|2021-11-28 22:27:40|22293.6|22173.6|22283.42|22163.42|22293.68|22173.68|22282.73|22162.73|10
1638138470000|2021-11-28 22:27:50|22282.52|22162.52|22278.25|22158.25|22282.52|22162.52|22278.25|22158.25|10
1638138480000|2021-11-28 22:28:00|22278|22158|22273.19|22153.19|22278|22158|22273.19|22153.19|10
1638138490000|2021-11-28 22:28:10|22273.27|22153.27|22264.03|22144.03|22273.27|22153.27|22264.03|22144.03|10
1638138500000|2021-11-28 22:28:20|22264.8|22144.8|22264.36|22144.36|22264.8|22144.8|22263.85|22143.85|9
1638138510000|2021-11-28 22:28:30|22263.54|22143.54|22247.64|22127.64|22263.54|22143.54|22247.64|22127.64|10
1638138520000|2021-11-28 22:28:40|22246.28|22126.28|22240.35|22120.35|22246.28|22126.28|22240.35|22120.35|10
1638138530000|2021-11-28 22:28:50|22238.93|22118.93|22232.93|22112.93|22238.93|22118.93|22232.93|22112.93|10
1638138540000|2021-11-28 22:29:00|22233.26|22113.26|22230.61|22110.61|22233.26|22113.26|22230.61|22110.61|10
1638138550000|2021-11-28 22:29:10|22231.13|22111.13|22231.19|22111.19|22231.36|22111.36|22230.53|22110.53|10
1638138560000|2021-11-28 22:29:20|22231.49|22111.49|22229.91|22109.91|22232.27|22112.27|22229.91|22109.91|10
1638138570000|2021-11-28 22:29:30|22231.46|22111.46|22230.43|22110.43|22231.46|22111.46|22230.43|22110.43|10
1638138580000|2021-11-28 22:29:40|22229.99|22109.99|22233.91|22113.91|22233.91|22113.91|22229.99|22109.99|10
1638138590000|2021-11-28 22:29:50|22233.94|22113.94|22229.86|22109.86|22233.94|22113.94|22228.63|22108.63|10
1638138600000|2021-11-28 22:30:00|22230.73|22110.73|22232.2|22112.2|22232.2|22112.2|22230.06|22110.06|10
1638138610000|2021-11-28 22:30:10|22232.91|22112.91|22238.15|22118.15|22238.15|22118.15|22232.91|22112.91|10
1638138620000|2021-11-28 22:30:20|22237.92|22117.92|22241.45|22121.45|22242.19|22122.19|22237.92|22117.92|10
1638138630000|2021-11-28 22:30:30|22242.41|22122.41|22242.87|22122.87|22242.87|22122.87|22241.53|22121.53|10
1638138640000|2021-11-28 22:30:40|22242.8|22122.8|22243.65|22123.65|22244.35|22124.35|22242.8|22122.8|9
1638138650000|2021-11-28 22:30:50|22244.29|22124.29|22247.93|22127.93|22247.93|22127.93|22244.29|22124.29|10
1638138660000|2021-11-28 22:31:00|22253.02|22133.02|22269.85|22149.85|22269.85|22149.85|22253.02|22133.02|10
1638138670000|2021-11-28 22:31:10|22271.23|22151.23|22270.87|22150.87|22271.23|22151.23|22269.96|22149.96|10
1638138680000|2021-11-28 22:31:20|22271.31|22151.31|22269.88|22149.88|22271.31|22151.31|22267.78|22147.78|10
1638138690000|2021-11-28 22:31:30|22268.78|22148.78|22268.98|22148.98|22269.98|22149.98|22266.88|22146.88|10
1638138700000|2021-11-28 22:31:40|22269.04|22149.04|22258.45|22138.45|22269.41|22149.41|22258.35|22138.35|10
1638138710000|2021-11-28 22:31:50|22254.84|22134.84|22247.67|22127.67|22254.95|22134.95|22247.67|22127.67|10
1638138720000|2021-11-28 22:32:00|22246.09|22126.09|22241.22|22121.22|22247.14|22127.14|22241.22|22121.22|10
1638138730000|2021-11-28 22:32:10|22240.75|22120.75|22239.15|22119.15|22241.12|22121.12|22237.8|22117.8|10
1638138740000|2021-11-28 22:32:20|22239.29|22119.29|22239.44|22119.44|22239.97|22119.97|22238.1|22118.1|10
1638138750000|2021-11-28 22:32:30|22238.53|22118.53|22233.44|22113.44|22238.87|22118.87|22233.44|22113.44|10
1638138760000|2021-11-28 22:32:40|22233.53|22113.53|22234.14|22114.14|22234.85|22114.85|22233.53|22113.53|10
1638138770000|2021-11-28 22:32:50|22233.44|22113.44|22230.09|22110.09|22233.52|22113.52|22229.85|22109.85|10
1638138780000|2021-11-28 22:33:00|22230.04|22110.04|22228.74|22108.74|22230.04|22110.04|22227.95|22107.95|10
1638138790000|2021-11-28 22:33:10|22229.17|22109.17|22226.09|22106.09|22229.24|22109.24|22225.29|22105.29|10
1638138800000|2021-11-28 22:33:20|22225.84|22105.84|22224.21|22104.21|22225.84|22105.84|22224.15|22104.15|10
1638138810000|2021-11-28 22:33:30|22224.22|22104.22|22222.72|22102.72|22224.22|22104.22|22222.63|22102.63|10
1638138820000|2021-11-28 22:33:40|22222.47|22102.47|22226.02|22106.02|22226.02|22106.02|22222.47|22102.47|10
1638138830000|2021-11-28 22:33:50|22225.73|22105.73|22222.14|22102.14|22226|22106|22222.14|22102.14|10
1638138840000|2021-11-28 22:34:00|22221.8|22101.8|22218.66|22098.66|22221.89|22101.89|22218.32|22098.32|10
1638138850000|2021-11-28 22:34:10|22218.07|22098.07|22214.03|22094.03|22218.07|22098.07|22214.03|22094.03|10
1638138860000|2021-11-28 22:34:20|22214.58|22094.58|22212.77|22092.77|22214.58|22094.58|22212.36|22092.36|9
1638138870000|2021-11-28 22:34:30|22212.48|22092.48|22210.8|22090.8|22212.61|22092.61|22210.8|22090.8|10
1638138880000|2021-11-28 22:34:40|22211.43|22091.43|22212.59|22092.59|22212.59|22092.59|22210.8|22090.8|9
1638138890000|2021-11-28 22:34:50|22213.07|22093.07|22210.89|22090.89|22213.07|22093.07|22210.83|22090.83|10
1638138900000|2021-11-28 22:35:00|22210.59|22090.59|22211.7|22091.7|22211.7|22091.7|22209.48|22089.48|10
1638138910000|2021-11-28 22:35:10|22211.96|22091.96|22210.81|22090.81|22211.96|22091.96|22210.66|22090.66|9
1638138920000|2021-11-28 22:35:20|22210.31|22090.31|22206.42|22086.42|22210.31|22090.31|22206.42|22086.42|10
1638138930000|2021-11-28 22:35:30|22206.05|22086.05|22207.77|22087.77|22207.77|22087.77|22205.42|22085.42|10
1638138940000|2021-11-28 22:35:40|22209.35|22089.35|22217.9|22097.9|22217.9|22097.9|22208.97|22088.97|10
1638138950000|2021-11-28 22:35:50|22217.71|22097.71|22214.25|22094.25|22217.96|22097.96|22214.25|22094.25|8
1638138960000|2021-11-28 22:36:00|22215.66|22095.66|22211.06|22091.06|22215.66|22095.66|22211.06|22091.06|10
1638138970000|2021-11-28 22:36:10|22213.88|22093.88|22219.29|22099.29|22219.29|22099.29|22213.88|22093.88|10
1638138980000|2021-11-28 22:36:20|22221.15|22101.15|22220.15|22100.15|22221.15|22101.15|22219.95|22099.95|9
1638138990000|2021-11-28 22:36:30|22220.45|22100.45|22218.66|22098.66|22220.6|22100.6|22218.61|22098.61|10
1638139000000|2021-11-28 22:36:40|22218.91|22098.91|22221.09|22101.09|22221.2|22101.2|22218.91|22098.91|10
1638139010000|2021-11-28 22:36:50|22220.67|22100.67|22220.89|22100.89|22221.82|22101.82|22220.66|22100.66|10
1638139020000|2021-11-28 22:37:00|22220.5|22100.5|22219.79|22099.79|22220.63|22100.63|22219.41|22099.41|10
1638139030000|2021-11-28 22:37:10|22220.12|22100.12|22222.78|22102.78|22222.78|22102.78|22220.12|22100.12|10
1638139040000|2021-11-28 22:37:20|22223.09|22103.09|22227.22|22107.22|22227.49|22107.49|22223.09|22103.09|10
1638139050000|2021-11-28 22:37:30|22228.11|22108.11|22228.03|22108.03|22228.61|22108.61|22227.95|22107.95|10
1638139060000|2021-11-28 22:37:40|22228.22|22108.22|22227.72|22107.72|22228.22|22108.22|22227.52|22107.52|10
1638139070000|2021-11-28 22:37:50|22227.27|22107.27|22226.84|22106.84|22227.94|22107.94|22226.73|22106.73|10
1638139080000|2021-11-28 22:38:00|22226.86|22106.86|22229.99|22109.99|22229.99|22109.99|22226.4|22106.4|9
1638139090000|2021-11-28 22:38:10|22231.67|22111.67|22234.61|22114.61|22234.61|22114.61|22231.67|22111.67|10
1638139100000|2021-11-28 22:38:20|22234.76|22114.76|22235.18|22115.18|22235.27|22115.27|22234.45|22114.45|10
1638139110000|2021-11-28 22:38:30|22235.16|22115.16|22236.56|22116.56|22236.68|22116.68|22235.16|22115.16|9
1638139120000|2021-11-28 22:38:40|22236.93|22116.93|22238.02|22118.02|22238.02|22118.02|22236.24|22116.24|10
1638139130000|2021-11-28 22:38:50|22239.35|22119.35|22238.59|22118.59|22240.15|22120.15|22238.59|22118.59|10
1638139140000|2021-11-28 22:39:00|22239.53|22119.53|22242.88|22122.88|22242.88|22122.88|22239.53|22119.53|10
1638139150000|2021-11-28 22:39:10|22242.87|22122.87|22252.09|22132.09|22252.09|22132.09|22242.87|22122.87|10
1638139160000|2021-11-28 22:39:20|22252.46|22132.46|22254.35|22134.35|22254.35|22134.35|22252.46|22132.46|8
1638139170000|2021-11-28 22:39:30|22253.86|22133.86|22253.87|22133.87|22254.24|22134.24|22253.6|22133.6|9
1638139180000|2021-11-28 22:39:40|22254.5|22134.5|22256.47|22136.47|22257.27|22137.27|22254.42|22134.42|10
1638139190000|2021-11-28 22:39:50|22256.7|22136.7|22268.27|22148.27|22268.27|22148.27|22256.7|22136.7|10
1638139200000|2021-11-28 22:40:00|22268.58|22148.58|22268.78|22148.78|22268.99|22148.99|22268.16|22148.16|9
1638139210000|2021-11-28 22:40:10|22269.46|22149.46|22263.07|22143.07|22269.46|22149.46|22263.07|22143.07|10
1638139220000|2021-11-28 22:40:20|22264.83|22144.83|22266.63|22146.63|22267.09|22147.09|22264.12|22144.12|10
1638139230000|2021-11-28 22:40:30|22266.32|22146.32|22268.42|22148.42|22268.79|22148.79|22266.32|22146.32|10
1638139240000|2021-11-28 22:40:40|22268.71|22148.71|22266.8|22146.8|22268.71|22148.71|22266.8|22146.8|9
1638139250000|2021-11-28 22:40:50|22266.9|22146.9|22268.87|22148.87|22268.87|22148.87|22266.82|22146.82|10
1638139260000|2021-11-28 22:41:00|22269.37|22149.37|22269.9|22149.9|22270.23|22150.23|22269.02|22149.02|10
1638139270000|2021-11-28 22:41:10|22270.05|22150.05|22267.81|22147.81|22270.05|22150.05|22267.81|22147.81|10
1638139280000|2021-11-28 22:41:20|22267.99|22147.99|22267.8|22147.8|22268.02|22148.02|22266.69|22146.69|9
1638139290000|2021-11-28 22:41:30|22267.97|22147.97|22271.37|22151.37|22271.37|22151.37|22267.96|22147.96|10
1638139300000|2021-11-28 22:41:40|22271.43|22151.43|22272.56|22152.56|22272.96|22152.96|22271.1|22151.1|9
1638139310000|2021-11-28 22:41:50|22272.72|22152.72|22277.51|22157.51|22277.51|22157.51|22272.4|22152.4|9
1638139320000|2021-11-28 22:42:00|22277.94|22157.94|22280.39|22160.39|22280.39|22160.39|22277.94|22157.94|10
1638139330000|2021-11-28 22:42:10|22280.7|22160.7|22281.51|22161.51|22281.51|22161.51|22280.17|22160.17|10
1638139340000|2021-11-28 22:42:20|22281.13|22161.13|22281.4|22161.4|22281.4|22161.4|22280.07|22160.07|10
1638139350000|2021-11-28 22:42:30|22281.24|22161.24|22279.87|22159.87|22281.3|22161.3|22279.87|22159.87|9
1638139360000|2021-11-28 22:42:40|22280.24|22160.24|22280.06|22160.06|22281.01|22161.01|22279.98|22159.98|10
1638139370000|2021-11-28 22:42:50|22279.74|22159.74|22277.93|22157.93|22280.23|22160.23|22277.93|22157.93|9
1638139380000|2021-11-28 22:43:00|22277.02|22157.02|22275.91|22155.91|22277.02|22157.02|22275.26|22155.26|10
1638139390000|2021-11-28 22:43:10|22274.99|22154.99|22268.89|22148.89|22275.06|22155.06|22268.89|22148.89|10
1638139400000|2021-11-28 22:43:20|22266.04|22146.04|22259.39|22139.39|22266.04|22146.04|22259.39|22139.39|10
1638139410000|2021-11-28 22:43:30|22258.07|22138.07|22256.47|22136.47|22258.76|22138.76|22256.47|22136.47|10
1638139420000|2021-11-28 22:43:40|22255|22135|22247.38|22127.38|22255|22135|22247.38|22127.38|10
1638139430000|2021-11-28 22:43:50|22246.88|22126.88|22242.72|22122.72|22246.88|22126.88|22241.71|22121.71|9
1638139440000|2021-11-28 22:44:00|22242.53|22122.53|22243.43|22123.43|22246.67|22126.67|22242.08|22122.08|10
1638139450000|2021-11-28 22:44:10|22244.3|22124.3|22241.66|22121.66|22244.3|22124.3|22241.6|22121.6|9
1638139460000|2021-11-28 22:44:20|22241.77|22121.77|22242.51|22122.51|22243.73|22123.73|22241.71|22121.71|10
1638139470000|2021-11-28 22:44:30|22243.16|22123.16|22249.66|22129.66|22249.66|22129.66|22243.16|22123.16|10
1638139480000|2021-11-28 22:44:40|22249.9|22129.9|22253.43|22133.43|22253.54|22133.54|22249.9|22129.9|10
1638139490000|2021-11-28 22:44:50|22252.86|22132.86|22249.07|22129.07|22252.95|22132.95|22249.07|22129.07|10
1638139500000|2021-11-28 22:45:00|22247.7|22127.7|22239.61|22119.61|22247.7|22127.7|22239.61|22119.61|10
1638139510000|2021-11-28 22:45:10|22236.72|22116.72|22231.75|22111.75|22236.72|22116.72|22229.13|22109.13|10
1638139520000|2021-11-28 22:45:20|22234.04|22114.04|22237.15|22117.15|22237.59|22117.59|22234.04|22114.04|10
1638139530000|2021-11-28 22:45:30|22238.21|22118.21|22245.99|22125.99|22245.99|22125.99|22238.21|22118.21|10
1638139540000|2021-11-28 22:45:40|22248.75|22128.75|22251.28|22131.28|22252.08|22132.08|22248.75|22128.75|10
1638139550000|2021-11-28 22:45:50|22251.52|22131.52|22261.08|22141.08|22261.08|22141.08|22250.77|22130.77|10
1638139560000|2021-11-28 22:46:00|22259.86|22139.86|22256.25|22136.25|22261.31|22141.31|22256.25|22136.25|10
1638139570000|2021-11-28 22:46:10|22256.19|22136.19|22253.37|22133.37|22256.8|22136.8|22253.37|22133.37|10
1638139580000|2021-11-28 22:46:20|22253.29|22133.29|22257.42|22137.42|22257.42|22137.42|22253.29|22133.29|10
1638139590000|2021-11-28 22:46:30|22257.9|22137.9|22258.03|22138.03|22259.7|22139.7|22257.53|22137.53|10
1638139600000|2021-11-28 22:46:40|22258.26|22138.26|22253.18|22133.18|22258.26|22138.26|22253.18|22133.18|10
1638139610000|2021-11-28 22:46:50|22253.06|22133.06|22247.39|22127.39|22253.06|22133.06|22247.39|22127.39|9
1638139620000|2021-11-28 22:47:00|22245.86|22125.86|22239.23|22119.23|22245.86|22125.86|22239.23|22119.23|10
1638139630000|2021-11-28 22:47:10|22238.7|22118.7|22236.1|22116.1|22238.7|22118.7|22236.1|22116.1|10
1638139640000|2021-11-28 22:47:20|22234.64|22114.64|22235.52|22115.52|22235.52|22115.52|22233.98|22113.98|9
1638139650000|2021-11-28 22:47:30|22236.47|22116.47|22233.21|22113.21|22236.61|22116.61|22233.11|22113.11|9
1638139660000|2021-11-28 22:47:40|22232.94|22112.94|22231.16|22111.16|22232.94|22112.94|22230.88|22110.88|9
1638139670000|2021-11-28 22:47:50|22230.38|22110.38|22228.24|22108.24|22230.7|22110.7|22228.24|22108.24|10
1638139680000|2021-11-28 22:48:00|22228.7|22108.7|22228.45|22108.45|22228.96|22108.96|22226.97|22106.97|10
1638139690000|2021-11-28 22:48:10|22229.04|22109.04|22229.62|22109.62|22230.05|22110.05|22228.79|22108.79|10
1638139700000|2021-11-28 22:48:20|22229.44|22109.44|22229.27|22109.27|22229.92|22109.92|22228.69|22108.69|7
1638139710000|2021-11-28 22:48:30|22229.62|22109.62|22229.98|22109.98|22230.84|22110.84|22229.16|22109.16|10
1638139720000|2021-11-28 22:48:40|22230.1|22110.1|22230.45|22110.45|22231.74|22111.74|22229.58|22109.58|10
1638139730000|2021-11-28 22:48:50|22230.15|22110.15|22225.42|22105.42|22230.15|22110.15|22224.56|22104.56|10
1638139740000|2021-11-28 22:49:00|22224.29|22104.29|22219.12|22099.12|22224.29|22104.29|22219.12|22099.12|10
1638139750000|2021-11-28 22:49:10|22219.14|22099.14|22220.07|22100.07|22220.41|22100.41|22219.14|22099.14|9
1638139760000|2021-11-28 22:49:20|22220.61|22100.61|22223.11|22103.11|22223.11|22103.11|22220.61|22100.61|9
1638139770000|2021-11-28 22:49:30|22222.97|22102.97|22226.21|22106.21|22226.62|22106.62|22222.97|22102.97|10
1638139780000|2021-11-28 22:49:40|22226.07|22106.07|22227.35|22107.35|22227.35|22107.35|22226.07|22106.07|10
1638139790000|2021-11-28 22:49:50|22227.4|22107.4|22229.04|22109.04|22229.1|22109.1|22227.4|22107.4|7
1638139800000|2021-11-28 22:50:00|22228.51|22108.51|22229.6|22109.6|22229.67|22109.67|22228.22|22108.22|10
1638139810000|2021-11-28 22:50:10|22229.34|22109.34|22231.63|22111.63|22231.67|22111.67|22228.61|22108.61|10
1638139820000|2021-11-28 22:50:20|22231.87|22111.87|22234.69|22114.69|22234.81|22114.81|22231.87|22111.87|10
1638139830000|2021-11-28 22:50:30|22234.03|22114.03|22233.98|22113.98|22235.04|22115.04|22233.85|22113.85|10
1638139840000|2021-11-28 22:50:40|22233.17|22113.17|22229.41|22109.41|22233.17|22113.17|22229.41|22109.41|9
1638139850000|2021-11-28 22:50:50|22227.8|22107.8|22223.76|22103.76|22227.8|22107.8|22223.76|22103.76|10
1638139860000|2021-11-28 22:51:00|22223.94|22103.94|22220.84|22100.84|22223.94|22103.94|22220.84|22100.84|9
1638139870000|2021-11-28 22:51:10|22221.71|22101.71|22219.88|22099.88|22221.71|22101.71|22219.25|22099.25|10
1638139880000|2021-11-28 22:51:20|22219.76|22099.76|22217.74|22097.74|22219.77|22099.77|22217.74|22097.74|9
1638139890000|2021-11-28 22:51:30|22217.66|22097.66|22213.99|22093.99|22217.66|22097.66|22213.99|22093.99|10
1638139900000|2021-11-28 22:51:40|22213.69|22093.69|22211.88|22091.88|22214.03|22094.03|22211.88|22091.88|10
1638139910000|2021-11-28 22:51:50|22211.35|22091.35|22201.27|22081.27|22211.35|22091.35|22201.27|22081.27|10
1638139920000|2021-11-28 22:52:00|22200.84|22080.84|22200.11|22080.11|22200.84|22080.84|22198.82|22078.82|10
1638139930000|2021-11-28 22:52:10|22199.77|22079.77|22206.24|22086.24|22206.24|22086.24|22199.77|22079.77|10
1638139940000|2021-11-28 22:52:20|22207.37|22087.37|22210.92|22090.92|22211.18|22091.18|22207.37|22087.37|10
1638139950000|2021-11-28 22:52:30|22209.8|22089.8|22205.33|22085.33|22211.03|22091.03|22205.33|22085.33|10
1638139960000|2021-11-28 22:52:40|22204.83|22084.83|22205.26|22085.26|22205.48|22085.48|22204.62|22084.62|10
1638139970000|2021-11-28 22:52:50|22204.97|22084.97|22202.3|22082.3|22205.12|22085.12|22202.3|22082.3|10
1638139980000|2021-11-28 22:53:00|22201.56|22081.56|22201.83|22081.83|22202.58|22082.58|22201.56|22081.56|10
1638139990000|2021-11-28 22:53:10|22201.22|22081.22|22200.49|22080.49|22201.26|22081.26|22200.49|22080.49|10
1638140000000|2021-11-28 22:53:20|22200.42|22080.42|22200.16|22080.16|22201.39|22081.39|22200.16|22080.16|10
1638140010000|2021-11-28 22:53:30|22200.36|22080.36|22196.56|22076.56|22200.36|22080.36|22196.56|22076.56|10
1638140020000|2021-11-28 22:53:40|22196.38|22076.38|22193.95|22073.95|22196.38|22076.38|22193.92|22073.92|10
1638140030000|2021-11-28 22:53:50|22193.16|22073.16|22184.26|22064.26|22193.16|22073.16|22182.83|22062.83|10
1638140040000|2021-11-28 22:54:00|22183.4|22063.4|22178.42|22058.42|22183.76|22063.76|22178.19|22058.19|9
1638140050000|2021-11-28 22:54:10|22178.44|22058.44|22174.68|22054.68|22178.44|22058.44|22174.39|22054.39|10
1638140060000|2021-11-28 22:54:20|22174.8|22054.8|22172.58|22052.58|22175.85|22055.85|22172.52|22052.52|10
1638140070000|2021-11-28 22:54:30|22171.91|22051.91|22171.88|22051.88|22173.25|22053.25|22170.74|22050.74|10
1638140080000|2021-11-28 22:54:40|22173.55|22053.55|22174.5|22054.5|22175.51|22055.51|22173.55|22053.55|10
1638140090000|2021-11-28 22:54:50|22172.89|22052.89|22172.02|22052.02|22172.89|22052.89|22171.24|22051.24|10
1638140100000|2021-11-28 22:55:00|22172.41|22052.41|22174.58|22054.58|22174.58|22054.58|22172.1|22052.1|10
1638140110000|2021-11-28 22:55:10|22173.87|22053.87|22176.06|22056.06|22176.19|22056.19|22173.87|22053.87|10
1638140120000|2021-11-28 22:55:20|22175.52|22055.52|22173.76|22053.76|22175.52|22055.52|22173.05|22053.05|9
1638140130000|2021-11-28 22:55:30|22172.95|22052.95|22170.13|22050.13|22172.95|22052.95|22168.97|22048.97|10
1638140140000|2021-11-28 22:55:40|22169.97|22049.97|22161.71|22041.71|22169.97|22049.97|22161.71|22041.71|9
1638140150000|2021-11-28 22:55:50|22159.69|22039.69|22154.55|22034.55|22159.69|22039.69|22154.55|22034.55|10
1638140160000|2021-11-28 22:56:00|22154.05|22034.05|22148.14|22028.14|22154.05|22034.05|22147.67|22027.67|10
1638140170000|2021-11-28 22:56:10|22148.66|22028.66|22145.79|22025.79|22148.66|22028.66|22142.16|22022.16|10
1638140180000|2021-11-28 22:56:20|22146.17|22026.17|22150.06|22030.06|22150.06|22030.06|22146.17|22026.17|10
1638140190000|2021-11-28 22:56:30|22149.94|22029.94|22148.19|22028.19|22150.44|22030.44|22147.62|22027.62|10
1638140200000|2021-11-28 22:56:40|22148.13|22028.13|22144.5|22024.5|22148.13|22028.13|22143.89|22023.89|10
1638140210000|2021-11-28 22:56:50|22143.83|22023.83|22158.15|22038.15|22158.15|22038.15|22143.83|22023.83|10
1638140220000|2021-11-28 22:57:00|22158.31|22038.31|22157.14|22037.14|22159.37|22039.37|22156.81|22036.81|9
1638140230000|2021-11-28 22:57:10|22157.56|22037.56|22155.98|22035.98|22157.83|22037.83|22155.98|22035.98|10
1638140240000|2021-11-28 22:57:20|22155.64|22035.64|22153.23|22033.23|22156.35|22036.35|22153.23|22033.23|10
1638140250000|2021-11-28 22:57:30|22152.64|22032.64|22141.39|22021.39|22152.64|22032.64|22141.39|22021.39|10
1638140260000|2021-11-28 22:57:40|22140.34|22020.34|22138.71|22018.71|22140.34|22020.34|22136.45|22016.45|10
1638140270000|2021-11-28 22:57:50|22138.14|22018.14|22130.34|22010.34|22138.14|22018.14|22130.34|22010.34|10
1638140280000|2021-11-28 22:58:00|22128.91|22008.91|22126.35|22006.35|22128.91|22008.91|22125.28|22005.28|10
1638140290000|2021-11-28 22:58:10|22127.17|22007.17|22127.94|22007.94|22129.09|22009.09|22127.17|22007.17|10
1638140300000|2021-11-28 22:58:20|22128.02|22008.02|22134.17|22014.17|22134.17|22014.17|22128.02|22008.02|10
1638140310000|2021-11-28 22:58:30|22134.32|22014.32|22139.22|22019.22|22139.22|22019.22|22134.32|22014.32|10
1638140320000|2021-11-28 22:58:40|22138.92|22018.92|22136.65|22016.65|22139.05|22019.05|22136.39|22016.39|10
1638140330000|2021-11-28 22:58:50|22137.2|22017.2|22134.69|22014.69|22137.2|22017.2|22134.68|22014.68|10
1638140340000|2021-11-28 22:59:00|22134.81|22014.81|22134.06|22014.06|22135.17|22015.17|22133.5|22013.5|10
1638140350000|2021-11-28 22:59:10|22134.55|22014.55|22134.56|22014.56|22135.15|22015.15|22133.46|22013.46|10
1638140360000|2021-11-28 22:59:20|22134.68|22014.68|22138.05|22018.05|22138.05|22018.05|22134.12|22014.12|10
1638140370000|2021-11-28 22:59:30|22138.4|22018.4|22139.05|22019.05|22140.59|22020.59|22138.36|22018.36|10
1638140380000|2021-11-28 22:59:40|22139.14|22019.14|22137.92|22017.92|22139.14|22019.14|22137.92|22017.92|10
1638140390000|2021-11-28 22:59:50|22138.23|22018.23|22138.79|22018.79|22138.95|22018.95|22136.89|22016.89|10
1638140400000|2021-11-28 23:00:00|22138.83|22018.83|22131.64|22011.64|22138.83|22018.83|22130.27|22010.27|9
1638140410000|2021-11-28 23:00:10|22131.22|22011.22|22142.49|22022.49|22142.49|22022.49|22131.22|22011.22|10
1638140420000|2021-11-28 23:00:20|22142.51|22022.51|22152.16|22032.16|22152.16|22032.16|22142.51|22022.51|10
1638140430000|2021-11-28 23:00:30|22155.79|22035.79|22156.63|22036.63|22157.85|22037.85|22155.62|22035.62|10
1638140440000|2021-11-28 23:00:40|22156.2|22036.2|22156.22|22036.22|22157.38|22037.38|22153.26|22033.26|10
1638140450000|2021-11-28 23:00:50|22153.97|22033.97|22155.7|22035.7|22155.7|22035.7|22153.49|22033.49|9
1638140460000|2021-11-28 23:01:00|22157.39|22037.39|22164.52|22044.52|22164.57|22044.57|22157.39|22037.39|9
1638140470000|2021-11-28 23:01:10|22165.65|22045.65|22171.53|22051.53|22171.53|22051.53|22165.65|22045.65|10
1638140480000|2021-11-28 23:01:20|22171.82|22051.82|22167.49|22047.49|22171.9|22051.9|22167.49|22047.49|10
1638140490000|2021-11-28 23:01:30|22167.38|22047.38|22152.28|22032.28|22167.38|22047.38|22152.28|22032.28|10
1638140500000|2021-11-28 23:01:40|22151.86|22031.86|22152.77|22032.77|22153.26|22033.26|22150.2|22030.2|10
1638140510000|2021-11-28 23:01:50|22153.38|22033.38|22169.25|22049.25|22169.25|22049.25|22153.26|22033.26|10
1638140520000|2021-11-28 23:02:00|22169.21|22049.21|22174.76|22054.76|22176.53|22056.53|22169.21|22049.21|10
1638140530000|2021-11-28 23:02:10|22174.48|22054.48|22171.38|22051.38|22176.8|22056.8|22170.13|22050.13|10
1638140540000|2021-11-28 23:02:20|22171.55|22051.55|22171.01|22051.01|22173.9|22053.9|22171.01|22051.01|10
1638140550000|2021-11-28 23:02:30|22169.95|22049.95|22160.61|22040.61|22169.95|22049.95|22159.43|22039.43|10
1638140560000|2021-11-28 23:02:40|22160.41|22040.41|22157.82|22037.82|22160.41|22040.41|22154.64|22034.64|10
1638140570000|2021-11-28 23:02:50|22157.56|22037.56|22163.21|22043.21|22163.21|22043.21|22157.56|22037.56|10
1638140580000|2021-11-28 23:03:00|22162.14|22042.14|22155.16|22035.16|22162.14|22042.14|22155.16|22035.16|9
1638140590000|2021-11-28 23:03:10|22155.48|22035.48|22164.02|22044.02|22164.02|22044.02|22155.38|22035.38|9
1638140600000|2021-11-28 23:03:20|22164.44|22044.44|22171.95|22051.95|22171.97|22051.97|22164.44|22044.44|10
1638140610000|2021-11-28 23:03:30|22172.83|22052.83|22173.71|22053.71|22176.53|22056.53|22170.6|22050.6|10
1638140620000|2021-11-28 23:03:40|22174.92|22054.92|22180.23|22060.23|22180.66|22060.66|22174.36|22054.36|10
1638140630000|2021-11-28 23:03:50|22180.08|22060.08|22186.98|22066.98|22186.98|22066.98|22180.08|22060.08|10
1638140640000|2021-11-28 23:04:00|22186.96|22066.96|22188.6|22068.6|22188.85|22068.85|22186.96|22066.96|9
1638140650000|2021-11-28 23:04:10|22189.14|22069.14|22189.81|22069.81|22191.4|22071.4|22189.14|22069.14|10
1638140660000|2021-11-28 23:04:20|22190.41|22070.41|22187.53|22067.53|22192.97|22072.97|22187.53|22067.53|10
1638140670000|2021-11-28 23:04:30|22187.14|22067.14|22188.28|22068.28|22188.28|22068.28|22187.14|22067.14|10
1638140680000|2021-11-28 23:04:40|22188.13|22068.13|22193.29|22073.29|22193.76|22073.76|22188.04|22068.04|10
1638140690000|2021-11-28 23:04:50|22192.94|22072.94|22204.74|22084.74|22204.74|22084.74|22192.94|22072.94|9
1638140700000|2021-11-28 23:05:00|22204.69|22084.69|22217.63|22097.63|22217.63|22097.63|22204.69|22084.69|9
1638140710000|2021-11-28 23:05:10|22215.99|22095.99|22216.15|22096.15|22219.26|22099.26|22215.99|22095.99|10
1638140720000|2021-11-28 23:05:20|22216.77|22096.77|22222.72|22102.72|22223.77|22103.77|22216.77|22096.77|10
1638140730000|2021-11-28 23:05:30|22223.58|22103.58|22241.02|22121.02|22241.02|22121.02|22222.73|22102.73|10
1638140740000|2021-11-28 23:05:40|22245.91|22125.91|22254.49|22134.49|22254.49|22134.49|22245.91|22125.91|10
1638140750000|2021-11-28 23:05:50|22254.46|22134.46|22256.14|22136.14|22257.18|22137.18|22254.46|22134.46|9
1638140760000|2021-11-28 23:06:00|22254.71|22134.71|22257.13|22137.13|22257.13|22137.13|22252.24|22132.24|10
1638140770000|2021-11-28 23:06:10|22257.59|22137.59|22261.09|22141.09|22264.21|22144.21|22257.59|22137.59|10
1638140780000|2021-11-28 23:06:20|22261.44|22141.44|22260.44|22140.44|22261.61|22141.61|22259.38|22139.38|10
1638140790000|2021-11-28 23:06:30|22260.17|22140.17|22265.66|22145.66|22266.2|22146.2|22258.94|22138.94|10
1638140800000|2021-11-28 23:06:40|22266.14|22146.14|22278.6|22158.6|22279.35|22159.35|22266.14|22146.14|10
1638140810000|2021-11-28 23:06:50|22281.21|22161.21|22296.28|22176.28|22296.28|22176.28|22281.21|22161.21|10
1638140820000|2021-11-28 23:07:00|22296.07|22176.07|22306.04|22186.04|22306.04|22186.04|22296.07|22176.07|10
1638140830000|2021-11-28 23:07:10|22305.83|22185.83|22300.09|22180.09|22307.56|22187.56|22299.41|22179.41|10
1638140840000|2021-11-28 23:07:20|22300.31|22180.31|22297.09|22177.09|22300.91|22180.91|22294.12|22174.12|10
1638140850000|2021-11-28 23:07:30|22297.1|22177.1|22309.88|22189.88|22309.88|22189.88|22297.1|22177.1|10
1638140860000|2021-11-28 23:07:40|22309.98|22189.98|22318.32|22198.32|22320.36|22200.36|22303.75|22183.75|10
1638140870000|2021-11-28 23:07:50|22318.04|22198.04|22373.67|22253.67|22373.87|22253.87|22318.04|22198.04|10
1638140880000|2021-11-28 23:08:00|22377.96|22257.96|22397.29|22277.29|22397.29|22277.29|22377.96|22257.96|10
1638140890000|2021-11-28 23:08:10|22397.28|22277.28|22407.43|22287.43|22407.52|22287.52|22397.28|22277.28|10
1638140900000|2021-11-28 23:08:20|22407.01|22287.01|22414.52|22294.52|22414.52|22294.52|22406.44|22286.44|10
1638140910000|2021-11-28 23:08:30|22415.41|22295.41|22423.22|22303.22|22423.22|22303.22|22415.41|22295.41|10
1638140920000|2021-11-28 23:08:40|22423.41|22303.41|22431.74|22311.74|22431.74|22311.74|22422.37|22302.37|10
1638140930000|2021-11-28 23:08:50|22432.76|22312.76|22435.09|22315.09|22435.96|22315.96|22432.76|22312.76|10
1638140940000|2021-11-28 23:09:00|22436.26|22316.26|22435.55|22315.55|22437.87|22317.87|22435.55|22315.55|10
1638140950000|2021-11-28 23:09:10|22435.2|22315.2|22430.28|22310.28|22435.2|22315.2|22428.86|22308.86|10
1638140960000|2021-11-28 23:09:20|22431.09|22311.09|22429.29|22309.29|22431.56|22311.56|22429.06|22309.06|10
1638140970000|2021-11-28 23:09:30|22429.75|22309.75|22432.5|22312.5|22432.5|22312.5|22428.47|22308.47|10
1638140980000|2021-11-28 23:09:40|22431.95|22311.95|22452.34|22332.34|22452.34|22332.34|22431.95|22311.95|10
1638140990000|2021-11-28 23:09:50|22453.33|22333.33|22469.05|22349.05|22469.05|22349.05|22453.33|22333.33|10
1638141000000|2021-11-28 23:10:00|22468.69|22348.69|22478.21|22358.21|22478.21|22358.21|22468.69|22348.69|10
1638141010000|2021-11-28 23:10:10|22478.43|22358.43|22489.49|22369.49|22489.62|22369.62|22478.43|22358.43|10
1638141020000|2021-11-28 23:10:20|22490.01|22370.01|22496.44|22376.44|22497.12|22377.12|22490.01|22370.01|10
1638141030000|2021-11-28 23:10:30|22496.38|22376.38|22499.93|22379.93|22500.71|22380.71|22496.38|22376.38|10
1638141040000|2021-11-28 23:10:40|22499.48|22379.48|22498.43|22378.43|22499.73|22379.73|22497.11|22377.11|10
1638141050000|2021-11-28 23:10:50|22499.54|22379.54|22484.91|22364.91|22500.01|22380.01|22484.91|22364.91|10
1638141060000|2021-11-28 23:11:00|22485.31|22365.31|22470.98|22350.98|22485.31|22365.31|22469.77|22349.77|10
1638141070000|2021-11-28 23:11:10|22468.02|22348.02|22472.62|22352.62|22473.36|22353.36|22465.74|22345.74|10
1638141080000|2021-11-28 23:11:20|22474.05|22354.05|22481.5|22361.5|22481.5|22361.5|22474.05|22354.05|10
1638141090000|2021-11-28 23:11:30|22478.77|22358.77|22471.14|22351.14|22478.87|22358.87|22470.92|22350.92|10
1638141100000|2021-11-28 23:11:40|22470.4|22350.4|22467.96|22347.96|22470.4|22350.4|22465.38|22345.38|10
1638141110000|2021-11-28 23:11:50|22467.85|22347.85|22471.47|22351.47|22471.47|22351.47|22467.85|22347.85|10
1638141120000|2021-11-28 23:12:00|22471.2|22351.2|22471.97|22351.97|22474.24|22354.24|22471.02|22351.02|10
1638141130000|2021-11-28 23:12:10|22472.34|22352.34|22468.71|22348.71|22472.68|22352.68|22468.71|22348.71|10
1638141140000|2021-11-28 23:12:20|22468.46|22348.46|22464.44|22344.44|22468.46|22348.46|22464.44|22344.44|10
1638141150000|2021-11-28 23:12:30|22463.47|22343.47|22450.76|22330.76|22463.47|22343.47|22450.47|22330.47|10
1638141160000|2021-11-28 23:12:40|22450|22330|22444|22324|22450|22330|22443.2|22323.2|10
1638141170000|2021-11-28 23:12:50|22441.8|22321.8|22452.33|22332.33|22452.33|22332.33|22441.8|22321.8|10
1638141180000|2021-11-28 23:13:00|22451.09|22331.09|22442.33|22322.33|22451.09|22331.09|22441.7|22321.7|10
1638141190000|2021-11-28 23:13:10|22442.18|22322.18|22441.14|22321.14|22444.18|22324.18|22441.14|22321.14|10
1638141200000|2021-11-28 23:13:20|22441.31|22321.31|22435.61|22315.61|22441.31|22321.31|22435.61|22315.61|10
1638141210000|2021-11-28 23:13:30|22435.86|22315.86|22427.01|22307.01|22435.86|22315.86|22427.01|22307.01|9
1638141220000|2021-11-28 23:13:40|22426.01|22306.01|22422.08|22302.08|22426.01|22306.01|22421.37|22301.37|10
1638141230000|2021-11-28 23:13:50|22421.55|22301.55|22419.84|22299.84|22421.71|22301.71|22419.1|22299.1|10
1638141240000|2021-11-28 23:14:00|22419.17|22299.17|22407.51|22287.51|22419.17|22299.17|22407.51|22287.51|10
1638141250000|2021-11-28 23:14:10|22406.24|22286.24|22398.79|22278.79|22406.24|22286.24|22398.79|22278.79|10
1638141260000|2021-11-28 23:14:20|22398.31|22278.31|22393.27|22273.27|22398.31|22278.31|22393.16|22273.16|10
1638141270000|2021-11-28 23:14:30|22393.2|22273.2|22390.52|22270.52|22393.2|22273.2|22389.86|22269.86|10
1638141280000|2021-11-28 23:14:40|22390.01|22270.01|22388.93|22268.93|22390.01|22270.01|22388.04|22268.04|10
1638141290000|2021-11-28 23:14:50|22389.2|22269.2|22389.96|22269.96|22389.96|22269.96|22388.12|22268.12|9
1638141300000|2021-11-28 23:15:00|22389.15|22269.15|22393.09|22273.09|22393.98|22273.98|22389.15|22269.15|10
1638141310000|2021-11-28 23:15:10|22393.43|22273.43|22411.23|22291.23|22411.23|22291.23|22393.43|22273.43|10
1638141320000|2021-11-28 23:15:20|22410.66|22290.66|22434.79|22314.79|22434.79|22314.79|22410.66|22290.66|10
1638141330000|2021-11-28 23:15:30|22434.94|22314.94|22441.33|22321.33|22441.67|22321.67|22434.94|22314.94|10
1638141340000|2021-11-28 23:15:40|22442.02|22322.02|22455.53|22335.53|22455.53|22335.53|22442.02|22322.02|10
1638141350000|2021-11-28 23:15:50|22456.54|22336.54|22469.58|22349.58|22469.58|22349.58|22456.54|22336.54|10
1638141360000|2021-11-28 23:16:00|22469.42|22349.42|22482.78|22362.78|22484.2|22364.2|22469.42|22349.42|10
1638141370000|2021-11-28 23:16:10|22482.8|22362.8|22485.23|22365.23|22485.23|22365.23|22479.76|22359.76|10
1638141380000|2021-11-28 23:16:20|22487.35|22367.35|22505.06|22385.06|22505.06|22385.06|22487.35|22367.35|10
1638141390000|2021-11-28 23:16:30|22507.58|22387.58|22508.23|22388.23|22509.3|22389.3|22507.58|22387.58|9
1638141400000|2021-11-28 23:16:40|22507.93|22387.93|22502.57|22382.57|22509.47|22389.47|22502.57|22382.57|10
1638141410000|2021-11-28 23:16:50|22500.39|22380.39|22507.14|22387.14|22507.14|22387.14|22500.39|22380.39|10
1638141420000|2021-11-28 23:17:00|22505.22|22385.22|22493.21|22373.21|22505.22|22385.22|22493.21|22373.21|10
1638141430000|2021-11-28 23:17:10|22493.36|22373.36|22482.95|22362.95|22493.36|22373.36|22482.95|22362.95|10
1638141440000|2021-11-28 23:17:20|22481.95|22361.95|22480.4|22360.4|22481.95|22361.95|22476.64|22356.64|10
1638141450000|2021-11-28 23:17:30|22480.98|22360.98|22481.62|22361.62|22484.81|22364.81|22480.98|22360.98|10
1638141460000|2021-11-28 23:17:40|22482.06|22362.06|22483.9|22363.9|22485.04|22365.04|22481.68|22361.68|10
1638141470000|2021-11-28 23:17:50|22484.2|22364.2|22491.92|22371.92|22491.92|22371.92|22484.2|22364.2|10
1638141480000|2021-11-28 23:18:00|22491.96|22371.96|22488.44|22368.44|22493.49|22373.49|22488.44|22368.44|10
1638141490000|2021-11-28 23:18:10|22487.61|22367.61|22480.37|22360.37|22487.61|22367.61|22480.37|22360.37|10
1638141500000|2021-11-28 23:18:20|22480.61|22360.61|22477.44|22357.44|22480.89|22360.89|22477.44|22357.44|9
1638141510000|2021-11-28 23:18:30|22477.5|22357.5|22472.52|22352.52|22477.5|22357.5|22472.36|22352.36|10
1638141520000|2021-11-28 23:18:40|22471.89|22351.89|22472.94|22352.94|22472.94|22352.94|22468.58|22348.58|10
1638141530000|2021-11-28 23:18:50|22473.62|22353.62|22485.92|22365.92|22485.92|22365.92|22473.62|22353.62|10
1638141540000|2021-11-28 23:19:00|22486.55|22366.55|22487.1|22367.1|22490.59|22370.59|22486.55|22366.55|10
1638141550000|2021-11-28 23:19:10|22487.16|22367.16|22487.51|22367.51|22492.43|22372.43|22487.16|22367.16|10
1638141560000|2021-11-28 23:19:20|22484.41|22364.41|22484.87|22364.87|22485.71|22365.71|22484.41|22364.41|9
1638141570000|2021-11-28 23:19:30|22490.08|22370.08|22494.44|22374.44|22495.29|22375.29|22489.59|22369.59|10
1638141580000|2021-11-28 23:19:40|22497.43|22377.43|22502.43|22382.43|22506.17|22386.17|22497.27|22377.27|10
1638141590000|2021-11-28 23:19:50|22502.07|22382.07|22500.81|22380.81|22502.07|22382.07|22498.35|22378.35|10
1638141600000|2021-11-28 23:20:00|22500.14|22380.14|22496.61|22376.61|22500.14|22380.14|22496.61|22376.61|10
1638141610000|2021-11-28 23:20:10|22495.31|22375.31|22495.87|22375.87|22496.56|22376.56|22494.15|22374.15|10
1638141620000|2021-11-28 23:20:20|22495.09|22375.09|22493.8|22373.8|22495.09|22375.09|22493.77|22373.77|9
1638141630000|2021-11-28 23:20:30|22494.22|22374.22|22495.11|22375.11|22495.11|22375.11|22493.27|22373.27|10
1638141640000|2021-11-28 23:20:40|22494.74|22374.74|22494.5|22374.5|22495.31|22375.31|22494.23|22374.23|10
1638141650000|2021-11-28 23:20:50|22494.9|22374.9|22494.22|22374.22|22496.45|22376.45|22493.84|22373.84|10
1638141660000|2021-11-28 23:21:00|22494.45|22374.45|22499.17|22379.17|22499.17|22379.17|22494.45|22374.45|10
1638141670000|2021-11-28 23:21:10|22500|22380|22507.52|22387.52|22507.52|22387.52|22500|22380|10
1638141680000|2021-11-28 23:21:20|22508.23|22388.23|22513.65|22393.65|22514.66|22394.66|22508.23|22388.23|10
1638141690000|2021-11-28 23:21:30|22513.95|22393.95|22512.52|22392.52|22515.57|22395.57|22511.95|22391.95|9
1638141700000|2021-11-28 23:21:40|22513.47|22393.47|22506.23|22386.23|22513.47|22393.47|22506.23|22386.23|9
1638141710000|2021-11-28 23:21:50|22505.14|22385.14|22507.7|22387.7|22507.7|22387.7|22504.39|22384.39|9
1638141720000|2021-11-28 23:22:00|22507.72|22387.72|22510.59|22390.59|22511.38|22391.38|22507.72|22387.72|10
1638141730000|2021-11-28 23:22:10|22510.19|22390.19|22510.27|22390.27|22512.82|22392.82|22510.19|22390.19|10
1638141740000|2021-11-28 23:22:20|22510.02|22390.02|22505.94|22385.94|22510.02|22390.02|22505.24|22385.24|10
1638141750000|2021-11-28 23:22:30|22506.16|22386.16|22500.93|22380.93|22506.33|22386.33|22500.93|22380.93|10
1638141760000|2021-11-28 23:22:40|22500.19|22380.19|22497.41|22377.41|22500.49|22380.49|22497.41|22377.41|10
1638141770000|2021-11-28 23:22:50|22498.13|22378.13|22495.67|22375.67|22498.13|22378.13|22493.82|22373.82|10
1638141780000|2021-11-28 23:23:00|22495.8|22375.8|22497.11|22377.11|22498.19|22378.19|22495.8|22375.8|10
1638141790000|2021-11-28 23:23:10|22498.44|22378.44|22496.09|22376.09|22498.44|22378.44|22496.09|22376.09|9
1638141800000|2021-11-28 23:23:20|22496.1|22376.1|22492.61|22372.61|22496.1|22376.1|22491.96|22371.96|10
1638141810000|2021-11-28 23:23:30|22491.59|22371.59|22486.46|22366.46|22491.95|22371.95|22486.46|22366.46|10
1638141820000|2021-11-28 23:23:40|22486.47|22366.47|22485.89|22365.89|22486.62|22366.62|22485.27|22365.27|9
1638141830000|2021-11-28 23:23:50|22485.83|22365.83|22484.97|22364.97|22485.92|22365.92|22484|22364|10
1638141840000|2021-11-28 23:24:00|22484.99|22364.99|22489.43|22369.43|22489.43|22369.43|22484.99|22364.99|10
1638141850000|2021-11-28 23:24:10|22489.23|22369.23|22496.59|22376.59|22496.59|22376.59|22488.61|22368.61|10
1638141860000|2021-11-28 23:24:20|22496.17|22376.17|22497.49|22377.49|22498.95|22378.95|22496.17|22376.17|10
1638141870000|2021-11-28 23:24:30|22497.23|22377.23|22498.68|22378.68|22499.22|22379.22|22496.02|22376.02|10
1638141880000|2021-11-28 23:24:40|22498.33|22378.33|22495.32|22375.32|22498.33|22378.33|22495.32|22375.32|9
1638141890000|2021-11-28 23:24:50|22495.26|22375.26|22489.9|22369.9|22495.26|22375.26|22489.9|22369.9|10
1638141900000|2021-11-28 23:25:00|22489.21|22369.21|22484.42|22364.42|22489.31|22369.31|22484.42|22364.42|10
1638141910000|2021-11-28 23:25:10|22484.34|22364.34|22484.04|22364.04|22484.58|22364.58|22482.86|22362.86|10
1638141920000|2021-11-28 23:25:20|22483.87|22363.87|22486.34|22366.34|22486.52|22366.52|22483.87|22363.87|10
1638141930000|2021-11-28 23:25:30|22486.26|22366.26|22495.53|22375.53|22495.53|22375.53|22486.26|22366.26|10
1638141940000|2021-11-28 23:25:40|22496.32|22376.32|22500.63|22380.63|22500.67|22380.67|22496.32|22376.32|9
1638141950000|2021-11-28 23:25:50|22501.04|22381.04|22500.67|22380.67|22501.41|22381.41|22499.58|22379.58|10
1638141960000|2021-11-28 23:26:00|22500.58|22380.58|22501.57|22381.57|22501.57|22381.57|22499.87|22379.87|10
1638141970000|2021-11-28 23:26:10|22501.6|22381.6|22505.6|22385.6|22505.6|22385.6|22501.6|22381.6|10
1638141980000|2021-11-28 23:26:20|22505.86|22385.86|22510.12|22390.12|22510.12|22390.12|22505.86|22385.86|10
1638141990000|2021-11-28 23:26:30|22510.68|22390.68|22515.17|22395.17|22515.17|22395.17|22510.68|22390.68|10
1638142000000|2021-11-28 23:26:40|22514.64|22394.64|22518.11|22398.11|22518.11|22398.11|22514.64|22394.64|10
1638142010000|2021-11-28 23:26:50|22518.5|22398.5|22519.15|22399.15|22519.89|22399.89|22518.28|22398.28|10
1638142020000|2021-11-28 23:27:00|22519.47|22399.47|22519.04|22399.04|22519.47|22399.47|22518.22|22398.22|10
1638142030000|2021-11-28 23:27:10|22518.63|22398.63|22523.24|22403.24|22523.32|22403.32|22518.46|22398.46|10
1638142040000|2021-11-28 23:27:20|22523.81|22403.81|22525.53|22405.53|22525.53|22405.53|22523.56|22403.56|10
1638142050000|2021-11-28 23:27:30|22525.21|22405.21|22526.33|22406.33|22526.82|22406.82|22524.51|22404.51|10
1638142060000|2021-11-28 23:27:40|22526.96|22406.96|22522.17|22402.17|22526.96|22406.96|22522.17|22402.17|10
1638142070000|2021-11-28 23:27:50|22520.03|22400.03|22511.51|22391.51|22520.03|22400.03|22511.51|22391.51|10
1638142080000|2021-11-28 23:28:00|22511.63|22391.63|22502.94|22382.94|22512.5|22392.5|22502.94|22382.94|10
1638142090000|2021-11-28 23:28:10|22503.39|22383.39|22501.27|22381.27|22503.39|22383.39|22501.27|22381.27|10
1638142100000|2021-11-28 23:28:20|22501.09|22381.09|22498.94|22378.94|22501.64|22381.64|22498.94|22378.94|10
1638142110000|2021-11-28 23:28:30|22498.9|22378.9|22498.29|22378.29|22499.19|22379.19|22498.24|22378.24|9
1638142120000|2021-11-28 23:28:40|22498.39|22378.39|22499.37|22379.37|22499.58|22379.58|22498.39|22378.39|10
1638142130000|2021-11-28 23:28:50|22499.6|22379.6|22499.44|22379.44|22500.09|22380.09|22499.22|22379.22|10
1638142140000|2021-11-28 23:29:00|22499.26|22379.26|22502.46|22382.46|22502.46|22382.46|22499.17|22379.17|10
1638142150000|2021-11-28 23:29:10|22502.96|22382.96|22506.77|22386.77|22506.77|22386.77|22502.96|22382.96|10
1638142160000|2021-11-28 23:29:20|22507.7|22387.7|22512.56|22392.56|22512.56|22392.56|22507.7|22387.7|10
1638142170000|2021-11-28 23:29:30|22512.95|22392.95|22518.47|22398.47|22518.47|22398.47|22512.95|22392.95|10
1638142180000|2021-11-28 23:29:40|22518.08|22398.08|22520.61|22400.61|22520.83|22400.83|22517.55|22397.55|10
1638142190000|2021-11-28 23:29:50|22520.73|22400.73|22522.71|22402.71|22522.86|22402.86|22520.64|22400.64|10
1638142200000|2021-11-28 23:30:00|22522.61|22402.61|22524.93|22404.93|22524.93|22404.93|22522.61|22402.61|10
1638142210000|2021-11-28 23:30:10|22525.31|22405.31|22528.65|22408.65|22529.23|22409.23|22525.31|22405.31|10
1638142220000|2021-11-28 23:30:20|22529.73|22409.73|22535.51|22415.51|22535.51|22415.51|22529.64|22409.64|10
1638142230000|2021-11-28 23:30:30|22535.96|22415.96|22534.68|22414.68|22536.65|22416.65|22534.13|22414.13|10
1638142240000|2021-11-28 23:30:40|22534.72|22414.72|22539.1|22419.1|22539.1|22419.1|22533.9|22413.9|10
1638142250000|2021-11-28 23:30:50|22538.75|22418.75|22551.33|22431.33|22551.33|22431.33|22538.75|22418.75|10
1638142260000|2021-11-28 23:31:00|22551.6|22431.6|22555.69|22435.69|22556.08|22436.08|22550.56|22430.56|10
1638142270000|2021-11-28 23:31:10|22555.3|22435.3|22555.49|22435.49|22555.49|22435.49|22553.89|22433.89|10
1638142280000|2021-11-28 23:31:20|22555.38|22435.38|22558.81|22438.81|22560.32|22440.32|22555.38|22435.38|10
1638142290000|2021-11-28 23:31:30|22558.41|22438.41|22557.83|22437.83|22559.01|22439.01|22557.67|22437.67|10
1638142300000|2021-11-28 23:31:40|22557.47|22437.47|22561.65|22441.65|22561.71|22441.71|22557.47|22437.47|10
1638142310000|2021-11-28 23:31:50|22561.91|22441.91|22562.44|22442.44|22562.77|22442.77|22561.91|22441.91|10
1638142320000|2021-11-28 23:32:00|22562.68|22442.68|22563.94|22443.94|22565.27|22445.27|22562.53|22442.53|10
1638142330000|2021-11-28 23:32:10|22563.16|22443.16|22563.64|22443.64|22563.64|22443.64|22561.64|22441.64|10
1638142340000|2021-11-28 23:32:20|22564.12|22444.12|22565.1|22445.1|22566.72|22446.72|22564.12|22444.12|10
1638142350000|2021-11-28 23:32:30|22565.66|22445.66|22573.25|22453.25|22573.25|22453.25|22565.66|22445.66|10
1638142360000|2021-11-28 23:32:40|22573.56|22453.56|22575.91|22455.91|22576|22456|22573.56|22453.56|10
1638142370000|2021-11-28 23:32:50|22576.29|22456.29|22577.19|22457.19|22578.06|22458.06|22576.29|22456.29|10
1638142380000|2021-11-28 23:33:00|22576.34|22456.34|22578.38|22458.38|22578.49|22458.49|22576.34|22456.34|10
1638142390000|2021-11-28 23:33:10|22577.57|22457.57|22579.51|22459.51|22580.52|22460.52|22577.36|22457.36|10
1638142400000|2021-11-28 23:33:20|22579.14|22459.14|22575.08|22455.08|22579.14|22459.14|22573.81|22453.81|9
1638142410000|2021-11-28 23:33:30|22574.88|22454.88|22566.29|22446.29|22574.88|22454.88|22566.29|22446.29|10
1638142420000|2021-11-28 23:33:40|22565.66|22445.66|22554.94|22434.94|22565.66|22445.66|22554.94|22434.94|10
1638142430000|2021-11-28 23:33:50|22555.03|22435.03|22546.9|22426.9|22555.27|22435.27|22546.78|22426.78|10
1638142440000|2021-11-28 23:34:00|22545.24|22425.24|22545.62|22425.62|22545.65|22425.65|22544.88|22424.88|9
1638142450000|2021-11-28 23:34:10|22544.31|22424.31|22541.33|22421.33|22545.05|22425.05|22541.33|22421.33|10
1638142460000|2021-11-28 23:34:20|22540.72|22420.72|22533.81|22413.81|22540.72|22420.72|22533.81|22413.81|9
1638142470000|2021-11-28 23:34:30|22533.71|22413.71|22535.97|22415.97|22535.97|22415.97|22532.36|22412.36|9
1638142480000|2021-11-28 23:34:40|22535.45|22415.45|22533|22413|22535.45|22415.45|22532.77|22412.77|10
1638142490000|2021-11-28 23:34:50|22532.41|22412.41|22531.94|22411.94|22532.41|22412.41|22530.85|22410.85|10
1638142500000|2021-11-28 23:35:00|22531.9|22411.9|22531.77|22411.77|22532.62|22412.62|22531.77|22411.77|10
1638142510000|2021-11-28 23:35:10|22530.37|22410.37|22529.23|22409.23|22530.7|22410.7|22528.66|22408.66|10
1638142520000|2021-11-28 23:35:20|22528.88|22408.88|22526.43|22406.43|22528.88|22408.88|22526.31|22406.31|10
1638142530000|2021-11-28 23:35:30|22526.07|22406.07|22528.03|22408.03|22528.52|22408.52|22524.99|22404.99|10
1638142540000|2021-11-28 23:35:40|22528.11|22408.11|22526.3|22406.3|22528.68|22408.68|22526.3|22406.3|10
1638142550000|2021-11-28 23:35:50|22526.53|22406.53|22523.06|22403.06|22526.73|22406.73|22523.06|22403.06|10
1638142560000|2021-11-28 23:36:00|22523.66|22403.66|22522.12|22402.12|22524.44|22404.44|22521.89|22401.89|8
1638142570000|2021-11-28 23:36:10|22522.8|22402.8|22524.2|22404.2|22524.77|22404.77|22521.34|22401.34|9
1638142580000|2021-11-28 23:36:20|22524.73|22404.73|22529.41|22409.41|22529.41|22409.41|22524.73|22404.73|10
1638142590000|2021-11-28 23:36:30|22529.24|22409.24|22528.68|22408.68|22529.25|22409.25|22528.68|22408.68|10
1638142600000|2021-11-28 23:36:40|22529.46|22409.46|22528.9|22408.9|22530.11|22410.11|22528.9|22408.9|10
1638142610000|2021-11-28 23:36:50|22528.91|22408.91|22526.86|22406.86|22528.91|22408.91|22526.51|22406.51|10
1638142620000|2021-11-28 23:37:00|22526.87|22406.87|22526.16|22406.16|22527.02|22407.02|22525.29|22405.29|9
1638142630000|2021-11-28 23:37:10|22525.66|22405.66|22521.65|22401.65|22525.66|22405.66|22521.22|22401.22|10
1638142640000|2021-11-28 23:37:20|22521.89|22401.89|22523.53|22403.53|22523.53|22403.53|22521.69|22401.69|9
1638142650000|2021-11-28 23:37:30|22524.05|22404.05|22526.34|22406.34|22526.34|22406.34|22524.05|22404.05|10
1638142660000|2021-11-28 23:37:40|22527.08|22407.08|22535.35|22415.35|22535.35|22415.35|22527.08|22407.08|10
1638142670000|2021-11-28 23:37:50|22537.92|22417.92|22542.7|22422.7|22543.62|22423.62|22537.86|22417.86|10
1638142680000|2021-11-28 23:38:00|22543.08|22423.08|22554.17|22434.17|22554.17|22434.17|22543.08|22423.08|10
1638142690000|2021-11-28 23:38:10|22554.16|22434.16|22558.84|22438.84|22559.09|22439.09|22554.16|22434.16|10
1638142700000|2021-11-28 23:38:20|22558.95|22438.95|22559.92|22439.92|22560.43|22440.43|22557.83|22437.83|10
1638142710000|2021-11-28 23:38:30|22562.91|22442.91|22563.9|22443.9|22563.99|22443.99|22561.23|22441.23|9
1638142720000|2021-11-28 23:38:40|22566.77|22446.77|22574.15|22454.15|22574.89|22454.89|22566.77|22446.77|10
1638142730000|2021-11-28 23:38:50|22574.05|22454.05|22573.82|22453.82|22574.57|22454.57|22573.25|22453.25|10
1638142740000|2021-11-28 23:39:00|22573.87|22453.87|22574.91|22454.91|22575.01|22455.01|22573.31|22453.31|9
1638142750000|2021-11-28 23:39:10|22575.67|22455.67|22572.2|22452.2|22576.5|22456.5|22572.2|22452.2|10
1638142760000|2021-11-28 23:39:20|22573.72|22453.72|22569.59|22449.59|22574.39|22454.39|22569.59|22449.59|10
1638142770000|2021-11-28 23:39:30|22569.41|22449.41|22566.92|22446.92|22570.05|22450.05|22566.92|22446.92|10
1638142780000|2021-11-28 23:39:40|22562.86|22442.86|22555.74|22435.74|22563.71|22443.71|22555.74|22435.74|10
1638142790000|2021-11-28 23:39:50|22554.84|22434.84|22546.73|22426.73|22554.84|22434.84|22546.33|22426.33|10
1638142800000|2021-11-28 23:40:00|22547.18|22427.18|22547.09|22427.09|22547.48|22427.48|22546.74|22426.74|10
1638142810000|2021-11-28 23:40:10|22547.6|22427.6|22543.75|22423.75|22547.66|22427.66|22542.87|22422.87|10
1638142820000|2021-11-28 23:40:20|22543.43|22423.43|22540.9|22420.9|22543.5|22423.5|22540.9|22420.9|10
1638142830000|2021-11-28 23:40:30|22539.71|22419.71|22538.18|22418.18|22539.71|22419.71|22537.87|22417.87|10
1638142840000|2021-11-28 23:40:40|22539.56|22419.56|22543.24|22423.24|22543.24|22423.24|22539.56|22419.56|10
1638142850000|2021-11-28 23:40:50|22542.71|22422.71|22543.53|22423.53|22544.74|22424.74|22542.71|22422.71|10
1638142860000|2021-11-28 23:41:00|22543.36|22423.36|22542.84|22422.84|22543.46|22423.46|22542.55|22422.55|10
1638142870000|2021-11-28 23:41:10|22541.15|22421.15|22541.68|22421.68|22541.68|22421.68|22540.77|22420.77|10
1638142880000|2021-11-28 23:41:20|22540.72|22420.72|22543.08|22423.08|22543.08|22423.08|22540.72|22420.72|9
1638142890000|2021-11-28 23:41:30|22543.04|22423.04|22540.4|22420.4|22543.04|22423.04|22540.4|22420.4|10
1638142900000|2021-11-28 23:41:40|22540.76|22420.76|22545.83|22425.83|22545.83|22425.83|22539.8|22419.8|10
1638142910000|2021-11-28 23:41:50|22545.74|22425.74|22549.95|22429.95|22551.02|22431.02|22545.52|22425.52|10
1638142920000|2021-11-28 23:42:00|22549.62|22429.62|22547.18|22427.18|22549.62|22429.62|22546.82|22426.82|10
1638142930000|2021-11-28 23:42:10|22546.88|22426.88|22548.61|22428.61|22549.01|22429.01|22546.88|22426.88|10
1638142940000|2021-11-28 23:42:20|22547.93|22427.93|22548.45|22428.45|22548.71|22428.71|22547.11|22427.11|10
1638142950000|2021-11-28 23:42:30|22548.02|22428.02|22545.14|22425.14|22549.06|22429.06|22545.14|22425.14|10
1638142960000|2021-11-28 23:42:40|22544.34|22424.34|22539.39|22419.39|22544.34|22424.34|22539.39|22419.39|9
1638142970000|2021-11-28 23:42:50|22538.87|22418.87|22536.76|22416.76|22538.87|22418.87|22535.55|22415.55|10
1638142980000|2021-11-28 23:43:00|22537.44|22417.44|22538.08|22418.08|22540.66|22420.66|22537.19|22417.19|10
1638142990000|2021-11-28 23:43:10|22537.95|22417.95|22533.42|22413.42|22537.95|22417.95|22533.42|22413.42|9
1638143000000|2021-11-28 23:43:20|22533.09|22413.09|22528.08|22408.08|22534.7|22414.7|22528.08|22408.08|10
1638143010000|2021-11-28 23:43:30|22528.09|22408.09|22525.6|22405.6|22528.85|22408.85|22525.6|22405.6|10
1638143020000|2021-11-28 23:43:40|22525.08|22405.08|22522.27|22402.27|22525.18|22405.18|22521.31|22401.31|10
1638143030000|2021-11-28 23:43:50|22522.04|22402.04|22523.71|22403.71|22524.04|22404.04|22521.86|22401.86|10
1638143040000|2021-11-28 23:44:00|22523.51|22403.51|22528.56|22408.56|22528.56|22408.56|22523.51|22403.51|9
1638143050000|2021-11-28 23:44:10|22528.36|22408.36|22525.96|22405.96|22528.91|22408.91|22525.96|22405.96|10
1638143060000|2021-11-28 23:44:20|22523.93|22403.93|22520.41|22400.41|22523.93|22403.93|22520.41|22400.41|10
1638143070000|2021-11-28 23:44:30|22520.22|22400.22|22515.94|22395.94|22520.22|22400.22|22515.94|22395.94|10
1638143080000|2021-11-28 23:44:40|22516.56|22396.56|22511.36|22391.36|22516.56|22396.56|22511.36|22391.36|10
1638143090000|2021-11-28 23:44:50|22511.51|22391.51|22510.17|22390.17|22512.43|22392.43|22510.17|22390.17|10
1638143100000|2021-11-28 23:45:00|22510.78|22390.78|22505.37|22385.37|22510.78|22390.78|22505.37|22385.37|10
1638143110000|2021-11-28 23:45:10|22505.53|22385.53|22504.15|22384.15|22506.04|22386.04|22503.68|22383.68|10
1638143120000|2021-11-28 23:45:20|22504.29|22384.29|22500.46|22380.46|22504.29|22384.29|22500.46|22380.46|10
1638143130000|2021-11-28 23:45:30|22499.2|22379.2|22503.01|22383.01|22503.01|22383.01|22499.2|22379.2|10
1638143140000|2021-11-28 23:45:40|22502.89|22382.89|22504.36|22384.36|22504.36|22384.36|22502.73|22382.73|10
1638143150000|2021-11-28 23:45:50|22505.99|22385.99|22504.31|22384.31|22505.99|22385.99|22503.67|22383.67|9
1638143160000|2021-11-28 23:46:00|22504.68|22384.68|22507.49|22387.49|22507.49|22387.49|22503.99|22383.99|10
1638143170000|2021-11-28 23:46:10|22509.79|22389.79|22514.1|22394.1|22515.32|22395.32|22509.79|22389.79|10
1638143180000|2021-11-28 23:46:20|22514.22|22394.22|22515.27|22395.27|22515.6|22395.6|22512.95|22392.95|10
1638143190000|2021-11-28 23:46:30|22515.68|22395.68|22516.98|22396.98|22517.71|22397.71|22515.68|22395.68|10
1638143200000|2021-11-28 23:46:40|22515.89|22395.89|22517.41|22397.41|22517.41|22397.41|22515.41|22395.41|10
1638143210000|2021-11-28 23:46:50|22517.39|22397.39|22518.23|22398.23|22519.23|22399.23|22517.39|22397.39|10
1638143220000|2021-11-28 23:47:00|22517.8|22397.8|22518.43|22398.43|22518.43|22398.43|22515.83|22395.83|10
1638143230000|2021-11-28 23:47:10|22518.53|22398.53|22523.67|22403.67|22523.67|22403.67|22518.53|22398.53|10
1638143240000|2021-11-28 23:47:20|22525.77|22405.77|22540.91|22420.91|22540.96|22420.96|22525.77|22405.77|10
1638143250000|2021-11-28 23:47:30|22542.56|22422.56|22543.28|22423.28|22545.01|22425.01|22542.56|22422.56|10
1638143260000|2021-11-28 23:47:40|22544.35|22424.35|22540.76|22420.76|22544.85|22424.85|22540.67|22420.67|10
1638143270000|2021-11-28 23:47:50|22540.13|22420.13|22540.3|22420.3|22540.79|22420.79|22539.21|22419.21|10
1638143280000|2021-11-28 23:48:00|22540.24|22420.24|22542.79|22422.79|22542.79|22422.79|22539.76|22419.76|10
1638143290000|2021-11-28 23:48:10|22542.74|22422.74|22546.57|22426.57|22546.57|22426.57|22542.61|22422.61|10
1638143300000|2021-11-28 23:48:20|22547.04|22427.04|22551.3|22431.3|22551.87|22431.87|22547.04|22427.04|10
1638143310000|2021-11-28 23:48:30|22552.6|22432.6|22549.07|22429.07|22552.6|22432.6|22548.99|22428.99|10
1638143320000|2021-11-28 23:48:40|22548.79|22428.79|22545.28|22425.28|22548.79|22428.79|22545.04|22425.04|10
1638143330000|2021-11-28 23:48:50|22544.82|22424.82|22541.24|22421.24|22544.9|22424.9|22540.66|22420.66|10
1638143340000|2021-11-28 23:49:00|22541.34|22421.34|22542.16|22422.16|22542.81|22422.81|22541.34|22421.34|10
1638143350000|2021-11-28 23:49:10|22542.17|22422.17|22544.16|22424.16|22544.16|22424.16|22542.17|22422.17|10
1638143360000|2021-11-28 23:49:20|22544.04|22424.04|22544.29|22424.29|22544.29|22424.29|22543.84|22423.84|10
1638143370000|2021-11-28 23:49:30|22544.12|22424.12|22544.01|22424.01|22544.58|22424.58|22543.32|22423.32|10
1638143380000|2021-11-28 23:49:40|22543.72|22423.72|22543.04|22423.04|22543.72|22423.72|22542.17|22422.17|10
1638143390000|2021-11-28 23:49:50|22544.89|22424.89|22541.79|22421.79|22544.89|22424.89|22541.61|22421.61|10
1638143400000|2021-11-28 23:50:00|22541.73|22421.73|22541.68|22421.68|22542.13|22422.13|22541.3|22421.3|9
1638143410000|2021-11-28 23:50:10|22541.79|22421.79|22540.9|22420.9|22542|22422|22540.8|22420.8|9
1638143420000|2021-11-28 23:50:20|22540.19|22420.19|22538.91|22418.91|22540.32|22420.32|22538.91|22418.91|10
1638143430000|2021-11-28 23:50:30|22539.07|22419.07|22543.95|22423.95|22543.95|22423.95|22539.07|22419.07|10
1638143440000|2021-11-28 23:50:40|22543.99|22423.99|22546.65|22426.65|22546.65|22426.65|22543.99|22423.99|10
1638143450000|2021-11-28 23:50:50|22546.66|22426.66|22554.62|22434.62|22554.62|22434.62|22546.66|22426.66|10
1638143460000|2021-11-28 23:51:00|22553.94|22433.94|22558.1|22438.1|22558.1|22438.1|22553.94|22433.94|10
1638143470000|2021-11-28 23:51:10|22558.13|22438.13|22559.07|22439.07|22559.56|22439.56|22557.27|22437.27|10
1638143480000|2021-11-28 23:51:20|22558.94|22438.94|22553.32|22433.32|22558.94|22438.94|22553.32|22433.32|10
1638143490000|2021-11-28 23:51:30|22553.66|22433.66|22550.57|22430.57|22553.66|22433.66|22550.15|22430.15|10
1638143500000|2021-11-28 23:51:40|22550.77|22430.77|22542.04|22422.04|22550.77|22430.77|22542.04|22422.04|10
1638143510000|2021-11-28 23:51:50|22539.84|22419.84|22538.45|22418.45|22540.36|22420.36|22538.43|22418.43|10
1638143520000|2021-11-28 23:52:00|22538.35|22418.35|22532.84|22412.84|22538.91|22418.91|22532.84|22412.84|10
1638143530000|2021-11-28 23:52:10|22532.27|22412.27|22527.87|22407.87|22532.27|22412.27|22527.87|22407.87|10
1638143540000|2021-11-28 23:52:20|22527.66|22407.66|22518.44|22398.44|22527.66|22407.66|22518.44|22398.44|10
1638143550000|2021-11-28 23:52:30|22518.47|22398.47|22514.51|22394.51|22519.2|22399.2|22513.99|22393.99|10
1638143560000|2021-11-28 23:52:40|22514.79|22394.79|22512.77|22392.77|22515.08|22395.08|22512.77|22392.77|10
1638143570000|2021-11-28 23:52:50|22512.81|22392.81|22510.8|22390.8|22512.81|22392.81|22510.45|22390.45|10
1638143580000|2021-11-28 23:53:00|22511.75|22391.75|22513.87|22393.87|22514.02|22394.02|22511.56|22391.56|10
1638143590000|2021-11-28 23:53:10|22515.31|22395.31|22515.44|22395.44|22516.93|22396.93|22512.96|22392.96|10
1638143600000|2021-11-28 23:53:20|22515.55|22395.55|22518.62|22398.62|22518.62|22398.62|22515.55|22395.55|10
1638143610000|2021-11-28 23:53:30|22519.94|22399.94|22530.79|22410.79|22530.79|22410.79|22519.22|22399.22|10
1638143620000|2021-11-28 23:53:40|22531.53|22411.53|22539.56|22419.56|22539.56|22419.56|22530.57|22410.57|9
1638143630000|2021-11-28 23:53:50|22540.2|22420.2|22543.79|22423.79|22543.79|22423.79|22540.2|22420.2|10
1638143640000|2021-11-28 23:54:00|22544.57|22424.57|22544.52|22424.52|22544.62|22424.62|22543.38|22423.38|10
1638143650000|2021-11-28 23:54:10|22544.44|22424.44|22538.99|22418.99|22544.44|22424.44|22538.99|22418.99|10
1638143660000|2021-11-28 23:54:20|22538.38|22418.38|22537.87|22417.87|22539.18|22419.18|22537.32|22417.32|10
1638143670000|2021-11-28 23:54:30|22537.84|22417.84|22536.23|22416.23|22538.19|22418.19|22536.23|22416.23|10
1638143680000|2021-11-28 23:54:40|22535.9|22415.9|22532.79|22412.79|22535.9|22415.9|22532.7|22412.7|10
1638143690000|2021-11-28 23:54:50|22534.53|22414.53|22537.59|22417.59|22537.59|22417.59|22533.81|22413.81|10
1638143700000|2021-11-28 23:55:00|22537.47|22417.47|22537.24|22417.24|22538.08|22418.08|22537.15|22417.15|10
1638143710000|2021-11-28 23:55:10|22537.42|22417.42|22533.85|22413.85|22537.76|22417.76|22533.85|22413.85|9
1638143720000|2021-11-28 23:55:20|22533.66|22413.66|22526.41|22406.41|22533.66|22413.66|22526.41|22406.41|10
1638143730000|2021-11-28 23:55:30|22527.83|22407.83|22529.55|22409.55|22529.78|22409.78|22527.83|22407.83|10
1638143740000|2021-11-28 23:55:40|22529.54|22409.54|22528.27|22408.27|22529.72|22409.72|22528.27|22408.27|10
1638143750000|2021-11-28 23:55:50|22527.73|22407.73|22523.3|22403.3|22528.15|22408.15|22523.3|22403.3|10
1638143760000|2021-11-28 23:56:00|22523.64|22403.64|22520.12|22400.12|22523.64|22403.64|22520.12|22400.12|10
1638143770000|2021-11-28 23:56:10|22520.07|22400.07|22522.27|22402.27|22522.27|22402.27|22519.34|22399.34|10
1638143780000|2021-11-28 23:56:20|22522.29|22402.29|22519.12|22399.12|22522.86|22402.86|22519.12|22399.12|10
1638143790000|2021-11-28 23:56:30|22518.69|22398.69|22523.76|22403.76|22523.76|22403.76|22518.61|22398.61|10
1638143800000|2021-11-28 23:56:40|22524|22404|22529.16|22409.16|22529.16|22409.16|22523.94|22403.94|10
1638143810000|2021-11-28 23:56:50|22530|22410|22534.23|22414.23|22534.23|22414.23|22530|22410|10
1638143820000|2021-11-28 23:57:00|22534.77|22414.77|22534.49|22414.49|22534.77|22414.77|22533.42|22413.42|9
1638143830000|2021-11-28 23:57:10|22534.64|22414.64|22534.86|22414.86|22536.06|22416.06|22534.6|22414.6|10
1638143840000|2021-11-28 23:57:20|22534.22|22414.22|22535.99|22415.99|22535.99|22415.99|22534.22|22414.22|10
1638143850000|2021-11-28 23:57:30|22536.08|22416.08|22538.02|22418.02|22538.02|22418.02|22536.08|22416.08|10
1638143860000|2021-11-28 23:57:40|22538.22|22418.22|22536.22|22416.22|22538.97|22418.97|22536.22|22416.22|10
1638143870000|2021-11-28 23:57:50|22536.08|22416.08|22536.06|22416.06|22537.15|22417.15|22535.44|22415.44|10
1638143880000|2021-11-28 23:58:00|22536.08|22416.08|22536.18|22416.18|22536.77|22416.77|22535.8|22415.8|9
1638143890000|2021-11-28 23:58:10|22535.66|22415.66|22536.54|22416.54|22536.54|22416.54|22533.23|22413.23|10
1638143900000|2021-11-28 23:58:20|22536.34|22416.34|22538.58|22418.58|22538.58|22418.58|22535.84|22415.84|10
1638143910000|2021-11-28 23:58:30|22538.68|22418.68|22539.57|22419.57|22539.57|22419.57|22538.68|22418.68|10
1638143920000|2021-11-28 23:58:40|22539.63|22419.63|22539.82|22419.82|22539.82|22419.82|22538.43|22418.43|9
1638143930000|2021-11-28 23:58:50|22539.31|22419.31|22542.6|22422.6|22542.6|22422.6|22539.31|22419.31|10
1638143940000|2021-11-28 23:59:00|22541.54|22421.54|22541.91|22421.91|22544.32|22424.32|22541.54|22421.54|10
1638143950000|2021-11-28 23:59:10|22541.9|22421.9|22542.72|22422.72|22543.55|22423.55|22541.9|22421.9|10
1638143960000|2021-11-28 23:59:20|22543.1|22423.1|22541.38|22421.38|22543.1|22423.1|22541.38|22421.38|9
1638143970000|2021-11-28 23:59:30|22541.42|22421.42|22543.75|22423.75|22543.75|22423.75|22540.81|22420.81|10
1638143980000|2021-11-28 23:59:40|22543.9|22423.9|22547.91|22427.91|22547.91|22427.91|22541.67|22421.67|10
1638143990000|2021-11-28 23:59:50|22547.65|22427.65|22556.59|22436.59|22560.15|22440.15|22547.44|22427.44|10
1638144000000|2021-11-29 00:00:00|22555.6|22435.6|22561.58|22441.58|22561.91|22441.91|22555.26|22435.26|10
1638144010000|2021-11-29 00:00:10|22561.2|22441.2|22562.56|22442.56|22562.67|22442.67|22561.2|22441.2|10
1638144020000|2021-11-29 00:00:20|22562.55|22442.55|22569.96|22449.96|22569.96|22449.96|22562.55|22442.55|10
1638144030000|2021-11-29 00:00:30|22572.47|22452.47|22574.28|22454.28|22574.58|22454.58|22572.47|22452.47|10
1638144040000|2021-11-29 00:00:40|22575.86|22455.86|22583.04|22463.04|22583.04|22463.04|22575.02|22455.02|10
1638144050000|2021-11-29 00:00:50|22583.56|22463.56|22586.4|22466.4|22588.46|22468.46|22583.56|22463.56|10
1638144060000|2021-11-29 00:01:00|22586.46|22466.46|22590.95|22470.95|22592.7|22472.7|22586.46|22466.46|10
1638144070000|2021-11-29 00:01:10|22597.49|22477.49|22605.28|22485.28|22605.28|22485.28|22595.52|22475.52|10
1638144080000|2021-11-29 00:01:20|22604.73|22484.73|22608.42|22488.42|22608.42|22488.42|22604.73|22484.73|10
1638144090000|2021-11-29 00:01:30|22608.59|22488.59|22609.49|22489.49|22609.73|22489.73|22608.41|22488.41|10
1638144100000|2021-11-29 00:01:40|22610.03|22490.03|22611.69|22491.69|22611.69|22491.69|22607.99|22487.99|9
1638144110000|2021-11-29 00:01:50|22614.14|22494.14|22624.34|22504.34|22624.34|22504.34|22614.14|22494.14|10
1638144120000|2021-11-29 00:02:00|22624.81|22504.81|22622.51|22502.51|22625.38|22505.38|22622.51|22502.51|9
1638144130000|2021-11-29 00:02:10|22622.17|22502.17|22616.03|22496.03|22622.17|22502.17|22615.57|22495.57|10
1638144140000|2021-11-29 00:02:20|22616.02|22496.02|22613.61|22493.61|22616.09|22496.09|22613.54|22493.54|9
1638144150000|2021-11-29 00:02:30|22614.14|22494.14|22632.64|22512.64|22632.64|22512.64|22612.71|22492.71|10
1638144160000|2021-11-29 00:02:40|22637.41|22517.41|22649.91|22529.91|22649.91|22529.91|22637.41|22517.41|10
1638144170000|2021-11-29 00:02:50|22652.21|22532.21|22651.13|22531.13|22652.79|22532.79|22650.41|22530.41|10
1638144180000|2021-11-29 00:03:00|22650.82|22530.82|22652.65|22532.65|22653.16|22533.16|22650.7|22530.7|10
1638144190000|2021-11-29 00:03:10|22652.15|22532.15|22656.2|22536.2|22656.2|22536.2|22651.62|22531.62|10
1638144200000|2021-11-29 00:03:20|22656.25|22536.25|22654.5|22534.5|22656.75|22536.75|22654.5|22534.5|10
1638144210000|2021-11-29 00:03:30|22654.54|22534.54|22656.73|22536.73|22656.73|22536.73|22653.21|22533.21|10
1638144220000|2021-11-29 00:03:40|22656.11|22536.11|22659.84|22539.84|22659.84|22539.84|22656.11|22536.11|10
1638144230000|2021-11-29 00:03:50|22660.85|22540.85|22662.95|22542.95|22663.46|22543.46|22660.16|22540.16|10
1638144240000|2021-11-29 00:04:00|22662.97|22542.97|22672.23|22552.23|22672.23|22552.23|22662.97|22542.97|10
1638144250000|2021-11-29 00:04:10|22671.79|22551.79|22668.21|22548.21|22675.57|22555.57|22668.21|22548.21|10
1638144260000|2021-11-29 00:04:20|22667.77|22547.77|22671.26|22551.26|22671.49|22551.49|22667.58|22547.58|10
1638144270000|2021-11-29 00:04:30|22671.36|22551.36|22665.94|22545.94|22671.43|22551.43|22665.94|22545.94|10
1638144280000|2021-11-29 00:04:40|22664.52|22544.52|22663.63|22543.63|22664.52|22544.52|22661.44|22541.44|10
1638144290000|2021-11-29 00:04:50|22664.17|22544.17|22659.46|22539.46|22664.31|22544.31|22659.46|22539.46|10
1638144300000|2021-11-29 00:05:00|22659.36|22539.36|22651.93|22531.93|22659.36|22539.36|22651.09|22531.09|10
1638144310000|2021-11-29 00:05:10|22652.71|22532.71|22644.2|22524.2|22652.71|22532.71|22644.2|22524.2|10
1638144320000|2021-11-29 00:05:20|22643.73|22523.73|22639.63|22519.63|22643.73|22523.73|22639.63|22519.63|10
1638144330000|2021-11-29 00:05:30|22638.2|22518.2|22630.56|22510.56|22638.73|22518.73|22630.56|22510.56|10
1638144340000|2021-11-29 00:05:40|22630.69|22510.69|22624.84|22504.84|22630.69|22510.69|22623.52|22503.52|10
1638144350000|2021-11-29 00:05:50|22624.01|22504.01|22623.39|22503.39|22624.57|22504.57|22622.61|22502.61|10
1638144360000|2021-11-29 00:06:00|22623.64|22503.64|22623.14|22503.14|22624.22|22504.22|22622.12|22502.12|10
1638144370000|2021-11-29 00:06:10|22623.39|22503.39|22625.58|22505.58|22625.58|22505.58|22623.11|22503.11|10
1638144380000|2021-11-29 00:06:20|22626.42|22506.42|22628.02|22508.02|22628.81|22508.81|22625.65|22505.65|10
1638144390000|2021-11-29 00:06:30|22627.72|22507.72|22624.9|22504.9|22627.72|22507.72|22624.81|22504.81|10
1638144400000|2021-11-29 00:06:40|22624.89|22504.89|22624.04|22504.04|22624.96|22504.96|22622.68|22502.68|10
1638144410000|2021-11-29 00:06:50|22623.16|22503.16|22622.38|22502.38|22623.38|22503.38|22621.28|22501.28|10
1638144420000|2021-11-29 00:07:00|22622|22502|22618.64|22498.64|22622|22502|22618.64|22498.64|9
1638144430000|2021-11-29 00:07:10|22617.81|22497.81|22614.39|22494.39|22618.12|22498.12|22614.39|22494.39|10
1638144440000|2021-11-29 00:07:20|22613.43|22493.43|22604.69|22484.69|22613.43|22493.43|22604.69|22484.69|10
1638144450000|2021-11-29 00:07:30|22604.95|22484.95|22599.43|22479.43|22604.95|22484.95|22599.43|22479.43|10
1638144460000|2021-11-29 00:07:40|22598.8|22478.8|22601.1|22481.1|22602.55|22482.55|22598.8|22478.8|10
1638144470000|2021-11-29 00:07:50|22600.91|22480.91|22601.19|22481.19|22602.01|22482.01|22600.72|22480.72|9
1638144480000|2021-11-29 00:08:00|22601.14|22481.14|22600.61|22480.61|22602.37|22482.37|22600|22480|10
1638144490000|2021-11-29 00:08:10|22600.41|22480.41|22598.36|22478.36|22600.46|22480.46|22598.23|22478.23|10
1638144500000|2021-11-29 00:08:20|22595.65|22475.65|22592.72|22472.72|22595.65|22475.65|22592.72|22472.72|10
1638144510000|2021-11-29 00:08:30|22592.2|22472.2|22582.87|22462.87|22592.4|22472.4|22582.87|22462.87|10
1638144520000|2021-11-29 00:08:40|22581.13|22461.13|22572.9|22452.9|22581.13|22461.13|22572.9|22452.9|9
1638144530000|2021-11-29 00:08:50|22571.99|22451.99|22568.64|22448.64|22571.99|22451.99|22568.64|22448.64|10
1638144540000|2021-11-29 00:09:00|22568.58|22448.58|22567.59|22447.59|22568.58|22448.58|22566.95|22446.95|10
1638144550000|2021-11-29 00:09:10|22568.23|22448.23|22569.26|22449.26|22569.61|22449.61|22568.23|22448.23|10
1638144560000|2021-11-29 00:09:20|22569.57|22449.57|22564.5|22444.5|22569.57|22449.57|22564.5|22444.5|10
1638144570000|2021-11-29 00:09:30|22564.37|22444.37|22562.98|22442.98|22564.37|22444.37|22562.98|22442.98|9
1638144580000|2021-11-29 00:09:40|22563.04|22443.04|22564.3|22444.3|22564.43|22444.43|22563.04|22443.04|10
1638144590000|2021-11-29 00:09:50|22564.16|22444.16|22566.52|22446.52|22567.34|22447.34|22564.16|22444.16|10
1638144600000|2021-11-29 00:10:00|22567.5|22447.5|22570.96|22450.96|22570.96|22450.96|22567.21|22447.21|8
1638144610000|2021-11-29 00:10:10|22571.39|22451.39|22578.83|22458.83|22578.83|22458.83|22570.36|22450.36|10
1638144620000|2021-11-29 00:10:20|22578.26|22458.26|22587.96|22467.96|22587.96|22467.96|22578.26|22458.26|10
1638144630000|2021-11-29 00:10:30|22587.39|22467.39|22584.11|22464.11|22590.2|22470.2|22584.11|22464.11|10
1638144640000|2021-11-29 00:10:40|22583.56|22463.56|22583.53|22463.53|22584.34|22464.34|22582.47|22462.47|9
1638144650000|2021-11-29 00:10:50|22582.47|22462.47|22580.61|22460.61|22583.02|22463.02|22580.45|22460.45|9
1638144660000|2021-11-29 00:11:00|22580.64|22460.64|22579.66|22459.66|22580.64|22460.64|22579.25|22459.25|10
1638144670000|2021-11-29 00:11:10|22582.01|22462.01|22582.6|22462.6|22584.72|22464.72|22581.66|22461.66|10
1638144680000|2021-11-29 00:11:20|22583.98|22463.98|22588.95|22468.95|22588.95|22468.95|22583.59|22463.59|10
1638144690000|2021-11-29 00:11:30|22589.92|22469.92|22602.52|22482.52|22602.78|22482.78|22589.92|22469.92|10
1638144700000|2021-11-29 00:11:40|22603.15|22483.15|22608.91|22488.91|22608.91|22488.91|22603.15|22483.15|10
1638144710000|2021-11-29 00:11:50|22608.53|22488.53|22616.42|22496.42|22617.07|22497.07|22608.43|22488.43|10
1638144720000|2021-11-29 00:12:00|22616.24|22496.24|22614.83|22494.83|22616.24|22496.24|22614.58|22494.58|8
1638144730000|2021-11-29 00:12:10|22614.11|22494.11|22609.3|22489.3|22614.69|22494.69|22609.3|22489.3|10
1638144740000|2021-11-29 00:12:20|22606.6|22486.6|22605.39|22485.39|22607.07|22487.07|22605.39|22485.39|10
1638144750000|2021-11-29 00:12:30|22605.47|22485.47|22607.54|22487.54|22608.95|22488.95|22605.17|22485.17|10
1638144760000|2021-11-29 00:12:40|22607.86|22487.86|22611.8|22491.8|22611.8|22491.8|22607.86|22487.86|10
1638144770000|2021-11-29 00:12:50|22612.63|22492.63|22614.37|22494.37|22614.37|22494.37|22611.27|22491.27|10
1638144780000|2021-11-29 00:13:00|22614.01|22494.01|22616.58|22496.58|22617.32|22497.32|22613.85|22493.85|10
1638144790000|2021-11-29 00:13:10|22616.49|22496.49|22614.63|22494.63|22617.74|22497.74|22614.37|22494.37|10
1638144800000|2021-11-29 00:13:20|22614.36|22494.36|22614.87|22494.87|22615.17|22495.17|22614.23|22494.23|10
1638144810000|2021-11-29 00:13:30|22614.21|22494.21|22619.2|22499.2|22619.2|22499.2|22614.21|22494.21|9
1638144820000|2021-11-29 00:13:40|22617.88|22497.88|22617.03|22497.03|22618.41|22498.41|22617.03|22497.03|10
1638144830000|2021-11-29 00:13:50|22616.38|22496.38|22615.19|22495.19|22617.26|22497.26|22614.86|22494.86|10
1638144840000|2021-11-29 00:14:00|22615.03|22495.03|22614.24|22494.24|22615.03|22495.03|22612.71|22492.71|10
1638144850000|2021-11-29 00:14:10|22613.8|22493.8|22612.9|22492.9|22614.35|22494.35|22612.9|22492.9|10
1638144860000|2021-11-29 00:14:20|22612.39|22492.39|22608|22488|22612.39|22492.39|22608|22488|10
1638144870000|2021-11-29 00:14:30|22607.18|22487.18|22597.33|22477.33|22607.18|22487.18|22597.33|22477.33|10
1638144880000|2021-11-29 00:14:40|22596.68|22476.68|22592.84|22472.84|22596.68|22476.68|22592.84|22472.84|10
1638144890000|2021-11-29 00:14:50|22592.53|22472.53|22591.82|22471.82|22592.53|22472.53|22591.45|22471.45|10
1638144900000|2021-11-29 00:15:00|22592.51|22472.51|22594.21|22474.21|22595.18|22475.18|22592.47|22472.47|9
1638144910000|2021-11-29 00:15:10|22594.57|22474.57|22591.26|22471.26|22594.57|22474.57|22591.26|22471.26|10
1638144920000|2021-11-29 00:15:20|22587.15|22467.15|22582.07|22462.07|22587.15|22467.15|22582.07|22462.07|10
1638144930000|2021-11-29 00:15:30|22581.66|22461.66|22575.44|22455.44|22581.66|22461.66|22575.44|22455.44|10
1638144940000|2021-11-29 00:15:40|22575.37|22455.37|22567.01|22447.01|22575.37|22455.37|22567.01|22447.01|10
1638144950000|2021-11-29 00:15:50|22565.96|22445.96|22561.75|22441.75|22565.96|22445.96|22561.75|22441.75|10
1638144960000|2021-11-29 00:16:00|22561.92|22441.92|22561.91|22441.91|22561.98|22441.98|22560.38|22440.38|9
1638144970000|2021-11-29 00:16:10|22562.11|22442.11|22558.97|22438.97|22562.11|22442.11|22558.97|22438.97|10
1638144980000|2021-11-29 00:16:20|22558.82|22438.82|22558.16|22438.16|22558.82|22438.82|22557.37|22437.37|10
1638144990000|2021-11-29 00:16:30|22559.17|22439.17|22562.31|22442.31|22563.06|22443.06|22559.17|22439.17|10
1638145000000|2021-11-29 00:16:40|22563.34|22443.34|22561.09|22441.09|22563.75|22443.75|22561.09|22441.09|10
1638145010000|2021-11-29 00:16:50|22561.01|22441.01|22562.22|22442.22|22562.22|22442.22|22560.74|22440.74|10
1638145020000|2021-11-29 00:17:00|22562.62|22442.62|22567.48|22447.48|22567.48|22447.48|22562.41|22442.41|9
1638145030000|2021-11-29 00:17:10|22567.8|22447.8|22569.41|22449.41|22569.41|22449.41|22567.74|22447.74|10
1638145040000|2021-11-29 00:17:20|22568.91|22448.91|22568.17|22448.17|22568.96|22448.96|22567.02|22447.02|10
1638145050000|2021-11-29 00:17:30|22568.52|22448.52|22569.25|22449.25|22570.17|22450.17|22568.52|22448.52|9
1638145060000|2021-11-29 00:17:40|22569.6|22449.6|22564.66|22444.66|22569.6|22449.6|22564.66|22444.66|10
1638145070000|2021-11-29 00:17:50|22564.54|22444.54|22560.89|22440.89|22564.54|22444.54|22560.89|22440.89|8
1638145080000|2021-11-29 00:18:00|22560.71|22440.71|22554.81|22434.81|22560.71|22440.71|22554.81|22434.81|10
1638145090000|2021-11-29 00:18:10|22554.55|22434.55|22547.4|22427.4|22554.55|22434.55|22547.4|22427.4|10
1638145100000|2021-11-29 00:18:20|22547.63|22427.63|22542.71|22422.71|22547.63|22427.63|22542.6|22422.6|10
1638145110000|2021-11-29 00:18:30|22542.67|22422.67|22546.5|22426.5|22546.5|22426.5|22540.14|22420.14|10
1638145120000|2021-11-29 00:18:40|22546.32|22426.32|22543.14|22423.14|22546.32|22426.32|22543.14|22423.14|10
1638145130000|2021-11-29 00:18:50|22543.02|22423.02|22540.12|22420.12|22543.1|22423.1|22539.39|22419.39|10
1638145140000|2021-11-29 00:19:00|22538.44|22418.44|22535.14|22415.14|22538.7|22418.7|22535.14|22415.14|9
1638145150000|2021-11-29 00:19:10|22534.95|22414.95|22531.95|22411.95|22534.95|22414.95|22531.95|22411.95|10
1638145160000|2021-11-29 00:19:20|22532.28|22412.28|22538.36|22418.36|22538.36|22418.36|22532.28|22412.28|10
1638145170000|2021-11-29 00:19:30|22538.44|22418.44|22539.92|22419.92|22539.92|22419.92|22538.44|22418.44|10
1638145180000|2021-11-29 00:19:40|22540.5|22420.5|22544.38|22424.38|22544.38|22424.38|22540.5|22420.5|10
1638145190000|2021-11-29 00:19:50|22544.49|22424.49|22547.98|22427.98|22547.98|22427.98|22544.49|22424.49|9
1638145200000|2021-11-29 00:20:00|22547.57|22427.57|22546.85|22426.85|22547.94|22427.94|22546.58|22426.58|9
1638145210000|2021-11-29 00:20:10|22546|22426|22542.37|22422.37|22546|22426|22542.37|22422.37|10
1638145220000|2021-11-29 00:20:20|22540.57|22420.57|22535.84|22415.84|22540.57|22420.57|22535.75|22415.75|10
1638145230000|2021-11-29 00:20:30|22535.43|22415.43|22532.54|22412.54|22535.43|22415.43|22531.86|22411.86|10
1638145240000|2021-11-29 00:20:40|22532.84|22412.84|22532.17|22412.17|22533.41|22413.41|22532.02|22412.02|10
1638145250000|2021-11-29 00:20:50|22532.28|22412.28|22534.71|22414.71|22535.5|22415.5|22532.28|22412.28|9
1638145260000|2021-11-29 00:21:00|22534.74|22414.74|22531.32|22411.32|22534.74|22414.74|22531.32|22411.32|10
1638145270000|2021-11-29 00:21:10|22529.39|22409.39|22526.98|22406.98|22529.39|22409.39|22526.61|22406.61|10
1638145280000|2021-11-29 00:21:20|22526.12|22406.12|22525.58|22405.58|22526.41|22406.41|22525.58|22405.58|9
1638145290000|2021-11-29 00:21:30|22525.21|22405.21|22524.14|22404.14|22526|22406|22524.14|22404.14|10
1638145300000|2021-11-29 00:21:40|22524.02|22404.02|22526.62|22406.62|22526.62|22406.62|22524.02|22404.02|10
1638145310000|2021-11-29 00:21:50|22526.7|22406.7|22527.37|22407.37|22527.37|22407.37|22524.67|22404.67|9
1638145320000|2021-11-29 00:22:00|22527.27|22407.27|22529.32|22409.32|22529.65|22409.65|22527.21|22407.21|10
1638145330000|2021-11-29 00:22:10|22529.69|22409.69|22532.01|22412.01|22532.01|22412.01|22529.69|22409.69|10
1638145340000|2021-11-29 00:22:20|22531.89|22411.89|22533.59|22413.59|22533.59|22413.59|22531.89|22411.89|10
1638145350000|2021-11-29 00:22:30|22533.58|22413.58|22539.7|22419.7|22539.7|22419.7|22533.52|22413.52|10
1638145360000|2021-11-29 00:22:40|22540.67|22420.67|22540.29|22420.29|22541.25|22421.25|22540.29|22420.29|9
1638145370000|2021-11-29 00:22:50|22541.49|22421.49|22546.25|22426.25|22546.25|22426.25|22541.49|22421.49|10
1638145380000|2021-11-29 00:23:00|22547.73|22427.73|22552.87|22432.87|22552.87|22432.87|22547.73|22427.73|10
1638145390000|2021-11-29 00:23:10|22553.22|22433.22|22550.77|22430.77|22553.28|22433.28|22550.77|22430.77|10
1638145400000|2021-11-29 00:23:20|22550.68|22430.68|22550.64|22430.64|22551.83|22431.83|22550.4|22430.4|10
1638145410000|2021-11-29 00:23:30|22551.72|22431.72|22551.71|22431.71|22551.72|22431.72|22550.59|22430.59|10
1638145420000|2021-11-29 00:23:40|22551.42|22431.42|22552.21|22432.21|22552.4|22432.4|22551.42|22431.42|10
1638145430000|2021-11-29 00:23:50|22552.09|22432.09|22553.07|22433.07|22553.07|22433.07|22551.8|22431.8|9
1638145440000|2021-11-29 00:24:00|22552.8|22432.8|22553.91|22433.91|22554.27|22434.27|22552.8|22432.8|10
1638145450000|2021-11-29 00:24:10|22554.93|22434.93|22553.74|22433.74|22554.93|22434.93|22553.72|22433.72|10
1638145460000|2021-11-29 00:24:20|22554.68|22434.68|22555.01|22435.01|22555.4|22435.4|22553.97|22433.97|10
1638145470000|2021-11-29 00:24:30|22556.92|22436.92|22553.4|22433.4|22556.92|22436.92|22552.91|22432.91|10
1638145480000|2021-11-29 00:24:40|22553.23|22433.23|22560.81|22440.81|22560.81|22440.81|22552.94|22432.94|10
1638145490000|2021-11-29 00:24:50|22561.1|22441.1|22561.98|22441.98|22562.45|22442.45|22560.9|22440.9|9
1638145500000|2021-11-29 00:25:00|22562.24|22442.24|22561.61|22441.61|22562.63|22442.63|22560.73|22440.73|10
1638145510000|2021-11-29 00:25:10|22561.06|22441.06|22560.09|22440.09|22561.06|22441.06|22559.76|22439.76|10
1638145520000|2021-11-29 00:25:20|22559.66|22439.66|22559.54|22439.54|22559.78|22439.78|22559.14|22439.14|10
1638145530000|2021-11-29 00:25:30|22559.16|22439.16|22560.15|22440.15|22560.15|22440.15|22558.9|22438.9|10
1638145540000|2021-11-29 00:25:40|22560.05|22440.05|22560.93|22440.93|22562.39|22442.39|22560.05|22440.05|10
1638145550000|2021-11-29 00:25:50|22561.16|22441.16|22548.84|22428.84|22561.16|22441.16|22548.84|22428.84|10
1638145560000|2021-11-29 00:26:00|22547.81|22427.81|22541.58|22421.58|22547.81|22427.81|22541|22421|10
1638145570000|2021-11-29 00:26:10|22541|22421|22544.93|22424.93|22544.93|22424.93|22540.68|22420.68|10
1638145580000|2021-11-29 00:26:20|22545.27|22425.27|22545.62|22425.62|22546.06|22426.06|22545.11|22425.11|10
1638145590000|2021-11-29 00:26:30|22546.01|22426.01|22546.12|22426.12|22547.3|22427.3|22545.84|22425.84|10
1638145600000|2021-11-29 00:26:40|22546.6|22426.6|22544.43|22424.43|22546.78|22426.78|22544.43|22424.43|9
1638145610000|2021-11-29 00:26:50|22544.39|22424.39|22545.92|22425.92|22545.92|22425.92|22544.39|22424.39|9
1638145620000|2021-11-29 00:27:00|22546.13|22426.13|22546.09|22426.09|22546.81|22426.81|22545.83|22425.83|10
1638145630000|2021-11-29 00:27:10|22546.23|22426.23|22545.56|22425.56|22549.09|22429.09|22545.56|22425.56|10
1638145640000|2021-11-29 00:27:20|22546.01|22426.01|22545.3|22425.3|22546.49|22426.49|22545.13|22425.13|10
1638145650000|2021-11-29 00:27:30|22545.02|22425.02|22538.47|22418.47|22545.2|22425.2|22538.47|22418.47|10
1638145660000|2021-11-29 00:27:40|22538.13|22418.13|22535.1|22415.1|22538.13|22418.13|22533.35|22413.35|10
1638145670000|2021-11-29 00:27:50|22539.64|22419.64|22558.87|22438.87|22558.87|22438.87|22539.64|22419.64|10
1638145680000|2021-11-29 00:28:00|22559.34|22439.34|22570.49|22450.49|22570.49|22450.49|22558.74|22438.74|10
1638145690000|2021-11-29 00:28:10|22570.89|22450.89|22618.83|22498.83|22618.83|22498.83|22570.89|22450.89|10
1638145700000|2021-11-29 00:28:20|22627.37|22507.37|22661.31|22541.31|22661.31|22541.31|22627.37|22507.37|10
1638145710000|2021-11-29 00:28:30|22662.82|22542.82|22676.28|22556.28|22676.28|22556.28|22662.82|22542.82|10
1638145720000|2021-11-29 00:28:40|22677.92|22557.92|22693.16|22573.16|22693.16|22573.16|22677.92|22557.92|10
1638145730000|2021-11-29 00:28:50|22693.77|22573.77|22696.24|22576.24|22697.55|22577.55|22693.77|22573.77|10
1638145740000|2021-11-29 00:29:00|22693.88|22573.88|22721.71|22601.71|22721.71|22601.71|22693.88|22573.88|10
1638145750000|2021-11-29 00:29:10|22722.74|22602.74|22731.23|22611.23|22731.23|22611.23|22721.66|22601.66|10
1638145760000|2021-11-29 00:29:20|22730.98|22610.98|22744.68|22624.68|22744.68|22624.68|22730.98|22610.98|10
1638145770000|2021-11-29 00:29:30|22747.47|22627.47|22752.34|22632.34|22753.53|22633.53|22747.47|22627.47|10
1638145780000|2021-11-29 00:29:40|22754.81|22634.81|22757.61|22637.61|22758.65|22638.65|22754.76|22634.76|10
1638145790000|2021-11-29 00:29:50|22757.99|22637.99|22757.13|22637.13|22758.52|22638.52|22756.59|22636.59|10
1638145800000|2021-11-29 00:30:00|22756.22|22636.22|22755.82|22635.82|22756.7|22636.7|22754.21|22634.21|10
1638145810000|2021-11-29 00:30:10|22757.28|22637.28|22753.43|22633.43|22758.67|22638.67|22753.43|22633.43|10
1638145820000|2021-11-29 00:30:20|22752.25|22632.25|22746.86|22626.86|22752.25|22632.25|22746.86|22626.86|10
1638145830000|2021-11-29 00:30:30|22745.84|22625.84|22742.91|22622.91|22745.84|22625.84|22742.29|22622.29|10
1638145840000|2021-11-29 00:30:40|22741.41|22621.41|22742.3|22622.3|22742.87|22622.87|22740.87|22620.87|10
1638145850000|2021-11-29 00:30:50|22741.87|22621.87|22739.52|22619.52|22742.29|22622.29|22739.52|22619.52|9
1638145860000|2021-11-29 00:31:00|22741.25|22621.25|22745.9|22625.9|22745.9|22625.9|22741.25|22621.25|10
1638145870000|2021-11-29 00:31:10|22747.33|22627.33|22763.07|22643.07|22763.41|22643.41|22747.33|22627.33|10
1638145880000|2021-11-29 00:31:20|22762.01|22642.01|22757.26|22637.26|22762.48|22642.48|22757.26|22637.26|10
1638145890000|2021-11-29 00:31:30|22756.64|22636.64|22751.12|22631.12|22756.64|22636.64|22750.71|22630.71|10
1638145900000|2021-11-29 00:31:40|22751.39|22631.39|22753.21|22633.21|22754.64|22634.64|22751.39|22631.39|10
1638145910000|2021-11-29 00:31:50|22754.81|22634.81|22751.69|22631.69|22755.17|22635.17|22751.69|22631.69|10
1638145920000|2021-11-29 00:32:00|22749|22629|22750.1|22630.1|22750.56|22630.56|22748.71|22628.71|10
1638145930000|2021-11-29 00:32:10|22749.48|22629.48|22749.51|22629.51|22749.78|22629.78|22748.9|22628.9|10
1638145940000|2021-11-29 00:32:20|22748.52|22628.52|22745.03|22625.03|22750.17|22630.17|22745.03|22625.03|10
1638145950000|2021-11-29 00:32:30|22746.44|22626.44|22746.07|22626.07|22747.44|22627.44|22743.82|22623.82|10
1638145960000|2021-11-29 00:32:40|22744.88|22624.88|22745.49|22625.49|22747.32|22627.32|22744.88|22624.88|10
1638145970000|2021-11-29 00:32:50|22745.77|22625.77|22745.22|22625.22|22746.51|22626.51|22744.56|22624.56|10
1638145980000|2021-11-29 00:33:00|22746.47|22626.47|22746.42|22626.42|22747.63|22627.63|22746.34|22626.34|10
1638145990000|2021-11-29 00:33:10|22746.64|22626.64|22744.73|22624.73|22747.3|22627.3|22744.73|22624.73|10
1638146000000|2021-11-29 00:33:20|22742.09|22622.09|22742.95|22622.95|22743.24|22623.24|22742.09|22622.09|10
1638146010000|2021-11-29 00:33:30|22743.76|22623.76|22744.78|22624.78|22745.01|22625.01|22743.41|22623.41|10
1638146020000|2021-11-29 00:33:40|22745.45|22625.45|22746.04|22626.04|22747.21|22627.21|22744.82|22624.82|10
1638146030000|2021-11-29 00:33:50|22745.5|22625.5|22751.41|22631.41|22751.41|22631.41|22745.5|22625.5|10
1638146040000|2021-11-29 00:34:00|22752.42|22632.42|22763.28|22643.28|22763.28|22643.28|22752.42|22632.42|10
1638146050000|2021-11-29 00:34:10|22765.32|22645.32|22785.15|22665.15|22785.33|22665.33|22765.32|22645.32|10
1638146060000|2021-11-29 00:34:20|22785.6|22665.6|22792.8|22672.8|22794.94|22674.94|22785.6|22665.6|10
1638146070000|2021-11-29 00:34:30|22792.75|22672.75|22799.37|22679.37|22799.69|22679.69|22792.75|22672.75|10
1638146080000|2021-11-29 00:34:40|22800.32|22680.32|22807.36|22687.36|22808.09|22688.09|22800.32|22680.32|10
1638146090000|2021-11-29 00:34:50|22808.45|22688.45|22815.54|22695.54|22816.45|22696.45|22808.45|22688.45|10
1638146100000|2021-11-29 00:35:00|22816.36|22696.36|22809.93|22689.93|22817.03|22697.03|22809.93|22689.93|10
1638146110000|2021-11-29 00:35:10|22808.94|22688.94|22808.6|22688.6|22809.75|22689.75|22808.43|22688.43|10
1638146120000|2021-11-29 00:35:20|22809.48|22689.48|22819.66|22699.66|22819.66|22699.66|22809.44|22689.44|10
1638146130000|2021-11-29 00:35:30|22818.02|22698.02|22811.16|22691.16|22818.02|22698.02|22811.16|22691.16|10
1638146140000|2021-11-29 00:35:40|22809.63|22689.63|22805.31|22685.31|22810.93|22690.93|22805.31|22685.31|10
1638146150000|2021-11-29 00:35:50|22804.73|22684.73|22805.86|22685.86|22808.48|22688.48|22802.24|22682.24|10
1638146160000|2021-11-29 00:36:00|22805.15|22685.15|22814.25|22694.25|22814.67|22694.67|22805.08|22685.08|10
1638146170000|2021-11-29 00:36:10|22813.53|22693.53|22825.75|22705.75|22825.75|22705.75|22813.4|22693.4|10
1638146180000|2021-11-29 00:36:20|22826.48|22706.48|22833.07|22713.07|22833.31|22713.31|22826.48|22706.48|10
1638146190000|2021-11-29 00:36:30|22832.03|22712.03|22829.75|22709.75|22833.4|22713.4|22829.07|22709.07|10
1638146200000|2021-11-29 00:36:40|22828.94|22708.94|22826.39|22706.39|22828.94|22708.94|22826.39|22706.39|10
1638146210000|2021-11-29 00:36:50|22826.11|22706.11|22812.61|22692.61|22826.11|22706.11|22812.61|22692.61|10
1638146220000|2021-11-29 00:37:00|22812.07|22692.07|22811.55|22691.55|22813.65|22693.65|22811.55|22691.55|10
1638146230000|2021-11-29 00:37:10|22810.55|22690.55|22797.23|22677.23|22810.9|22690.9|22797.23|22677.23|10
1638146240000|2021-11-29 00:37:20|22795.32|22675.32|22790.64|22670.64|22795.32|22675.32|22790.64|22670.64|9
1638146250000|2021-11-29 00:37:30|22789.98|22669.98|22787.01|22667.01|22790.27|22670.27|22786.68|22666.68|10
1638146260000|2021-11-29 00:37:40|22786.59|22666.59|22786.2|22666.2|22787.04|22667.04|22785.19|22665.19|10
1638146270000|2021-11-29 00:37:50|22785.84|22665.84|22779.23|22659.23|22786.05|22666.05|22779.17|22659.17|10
1638146280000|2021-11-29 00:38:00|22777.23|22657.23|22773.01|22653.01|22777.23|22657.23|22773.01|22653.01|10
1638146290000|2021-11-29 00:38:10|22772.41|22652.41|22765.89|22645.89|22772.41|22652.41|22765.89|22645.89|10
1638146300000|2021-11-29 00:38:20|22764.89|22644.89|22758.87|22638.87|22765.11|22645.11|22758.87|22638.87|9
1638146310000|2021-11-29 00:38:30|22759.26|22639.26|22767.73|22647.73|22767.73|22647.73|22758.03|22638.03|10
1638146320000|2021-11-29 00:38:40|22769.26|22649.26|22768.78|22648.78|22770.6|22650.6|22768.41|22648.41|10
1638146330000|2021-11-29 00:38:50|22769.4|22649.4|22765.11|22645.11|22769.4|22649.4|22765.11|22645.11|10
1638146340000|2021-11-29 00:39:00|22766.27|22646.27|22760.78|22640.78|22766.27|22646.27|22760.78|22640.78|10
1638146350000|2021-11-29 00:39:10|22761.46|22641.46|22761.39|22641.39|22761.68|22641.68|22760.26|22640.26|8
1638146360000|2021-11-29 00:39:20|22761.5|22641.5|22761.07|22641.07|22761.67|22641.67|22760.15|22640.15|10
1638146370000|2021-11-29 00:39:30|22760.81|22640.81|22754.61|22634.61|22760.99|22640.99|22754.61|22634.61|10
1638146380000|2021-11-29 00:39:40|22754.09|22634.09|22749.86|22629.86|22754.09|22634.09|22749.86|22629.86|10
1638146390000|2021-11-29 00:39:50|22749.72|22629.72|22749.38|22629.38|22749.72|22629.72|22747.95|22627.95|10
1638146400000|2021-11-29 00:40:00|22749.72|22629.72|22751.32|22631.32|22751.32|22631.32|22749.09|22629.09|10
1638146410000|2021-11-29 00:40:10|22751.98|22631.98|22751.27|22631.27|22752.56|22632.56|22751.27|22631.27|10
1638146420000|2021-11-29 00:40:20|22750.62|22630.62|22749.86|22629.86|22750.62|22630.62|22749.55|22629.55|10
1638146430000|2021-11-29 00:40:30|22750.28|22630.28|22756.93|22636.93|22756.93|22636.93|22749.52|22629.52|10
1638146440000|2021-11-29 00:40:40|22758.12|22638.12|22759.63|22639.63|22763.11|22643.11|22758.12|22638.12|10
1638146450000|2021-11-29 00:40:50|22757.8|22637.8|22750.56|22630.56|22757.8|22637.8|22750.56|22630.56|8
1638146460000|2021-11-29 00:41:00|22750|22630|22747.16|22627.16|22750|22630|22747.16|22627.16|10
1638146470000|2021-11-29 00:41:10|22748.12|22628.12|22743.81|22623.81|22748.12|22628.12|22743.81|22623.81|10
1638146480000|2021-11-29 00:41:20|22743.82|22623.82|22741.15|22621.15|22744.41|22624.41|22740.57|22620.57|10
1638146490000|2021-11-29 00:41:30|22741.21|22621.21|22739.67|22619.67|22741.21|22621.21|22738.16|22618.16|10
1638146500000|2021-11-29 00:41:40|22739.51|22619.51|22738.81|22618.81|22739.62|22619.62|22738.18|22618.18|10
1638146510000|2021-11-29 00:41:50|22738.59|22618.59|22741.46|22621.46|22741.46|22621.46|22738.59|22618.59|10
1638146520000|2021-11-29 00:42:00|22741.87|22621.87|22745.2|22625.2|22745.2|22625.2|22741.87|22621.87|10
1638146530000|2021-11-29 00:42:10|22745.57|22625.57|22741.33|22621.33|22745.57|22625.57|22741.33|22621.33|10
1638146540000|2021-11-29 00:42:20|22738.72|22618.72|22735.09|22615.09|22738.72|22618.72|22734.46|22614.46|10
1638146550000|2021-11-29 00:42:30|22734.06|22614.06|22736.22|22616.22|22736.22|22616.22|22734.06|22614.06|10
1638146560000|2021-11-29 00:42:40|22736.27|22616.27|22736.09|22616.09|22737.8|22617.8|22736.09|22616.09|10
1638146570000|2021-11-29 00:42:50|22736.28|22616.28|22737.73|22617.73|22737.93|22617.93|22736.23|22616.23|10
1638146580000|2021-11-29 00:43:00|22735.6|22615.6|22733.46|22613.46|22735.6|22615.6|22733.04|22613.04|10
1638146590000|2021-11-29 00:43:10|22733.23|22613.23|22732.08|22612.08|22733.65|22613.65|22731.2|22611.2|10
1638146600000|2021-11-29 00:43:20|22732.04|22612.04|22730.25|22610.25|22732.68|22612.68|22730.25|22610.25|10
1638146610000|2021-11-29 00:43:30|22730.77|22610.77|22727.82|22607.82|22730.94|22610.94|22727.82|22607.82|10
1638146620000|2021-11-29 00:43:40|22726.42|22606.42|22722.22|22602.22|22726.42|22606.42|22722.22|22602.22|9
1638146630000|2021-11-29 00:43:50|22722.72|22602.72|22723.1|22603.1|22723.96|22603.96|22722.44|22602.44|10
1638146640000|2021-11-29 00:44:00|22722.21|22602.21|22719.28|22599.28|22722.21|22602.21|22719.26|22599.26|10
1638146650000|2021-11-29 00:44:10|22719.36|22599.36|22714.62|22594.62|22719.36|22599.36|22714.38|22594.38|10
1638146660000|2021-11-29 00:44:20|22714.49|22594.49|22712.84|22592.84|22714.49|22594.49|22712.09|22592.09|10
1638146670000|2021-11-29 00:44:30|22713.19|22593.19|22712.91|22592.91|22714.35|22594.35|22712.63|22592.63|10
1638146680000|2021-11-29 00:44:40|22713.62|22593.62|22708.19|22588.19|22713.62|22593.62|22707.96|22587.96|10
1638146690000|2021-11-29 00:44:50|22707.88|22587.88|22707.43|22587.43|22707.88|22587.88|22706.82|22586.82|7
1638146700000|2021-11-29 00:45:00|22707.11|22587.11|22706.37|22586.37|22707.11|22587.11|22705.96|22585.96|10
1638146710000|2021-11-29 00:45:10|22706.35|22586.35|22709.61|22589.61|22709.75|22589.75|22706.35|22586.35|9
1638146720000|2021-11-29 00:45:20|22709.85|22589.85|22708.22|22588.22|22709.85|22589.85|22707.26|22587.26|10
1638146730000|2021-11-29 00:45:30|22708.23|22588.23|22705.87|22585.87|22708.23|22588.23|22705.87|22585.87|9
1638146740000|2021-11-29 00:45:40|22705.81|22585.81|22705.32|22585.32|22706.06|22586.06|22705.02|22585.02|10
1638146750000|2021-11-29 00:45:50|22705.34|22585.34|22704.87|22584.87|22705.38|22585.38|22704.13|22584.13|10
1638146760000|2021-11-29 00:46:00|22705.1|22585.1|22701.58|22581.58|22705.1|22585.1|22701.18|22581.18|10
1638146770000|2021-11-29 00:46:10|22701.55|22581.55|22696.18|22576.18|22701.57|22581.57|22696.18|22576.18|10
1638146780000|2021-11-29 00:46:20|22695.55|22575.55|22691.72|22571.72|22695.72|22575.72|22689.82|22569.82|10
1638146790000|2021-11-29 00:46:30|22692.17|22572.17|22686.53|22566.53|22692.49|22572.49|22686.53|22566.53|10
1638146800000|2021-11-29 00:46:40|22685.95|22565.95|22683.82|22563.82|22685.95|22565.95|22683.61|22563.61|10
1638146810000|2021-11-29 00:46:50|22683.87|22563.87|22678.72|22558.72|22683.87|22563.87|22678.5|22558.5|10
1638146820000|2021-11-29 00:47:00|22679.99|22559.99|22680.68|22560.68|22681.26|22561.26|22679.55|22559.55|10
1638146830000|2021-11-29 00:47:10|22680.75|22560.75|22681.28|22561.28|22682.09|22562.09|22680.17|22560.17|10
1638146840000|2021-11-29 00:47:20|22680.65|22560.65|22682.44|22562.44|22682.44|22562.44|22679.3|22559.3|10
1638146850000|2021-11-29 00:47:30|22681.95|22561.95|22681.7|22561.7|22682.65|22562.65|22681.24|22561.24|9
1638146860000|2021-11-29 00:47:40|22681.71|22561.71|22680.22|22560.22|22682.61|22562.61|22679.67|22559.67|10
1638146870000|2021-11-29 00:47:50|22680.17|22560.17|22675.81|22555.81|22680.17|22560.17|22675.81|22555.81|10
1638146880000|2021-11-29 00:48:00|22675.15|22555.15|22673.56|22553.56|22675.15|22555.15|22673.23|22553.23|10
1638146890000|2021-11-29 00:48:10|22674.08|22554.08|22676.01|22556.01|22676.13|22556.13|22674.08|22554.08|9
1638146900000|2021-11-29 00:48:20|22676.31|22556.31|22677|22557|22677.31|22557.31|22676.2|22556.2|10
1638146910000|2021-11-29 00:48:30|22677.75|22557.75|22677.86|22557.86|22677.86|22557.86|22676.31|22556.31|10
1638146920000|2021-11-29 00:48:40|22678.1|22558.1|22680.59|22560.59|22681.26|22561.26|22678.1|22558.1|10
1638146930000|2021-11-29 00:48:50|22680.41|22560.41|22680.25|22560.25|22680.41|22560.41|22679.43|22559.43|10
1638146940000|2021-11-29 00:49:00|22680.26|22560.26|22681.33|22561.33|22681.93|22561.93|22680.26|22560.26|9
1638146950000|2021-11-29 00:49:10|22682.63|22562.63|22686.24|22566.24|22686.64|22566.64|22682.59|22562.59|10
1638146960000|2021-11-29 00:49:20|22686.43|22566.43|22687.53|22567.53|22687.53|22567.53|22686.43|22566.43|10
1638146970000|2021-11-29 00:49:30|22687.75|22567.75|22688.82|22568.82|22689.14|22569.14|22686.36|22566.36|9
1638146980000|2021-11-29 00:49:40|22689.15|22569.15|22688.35|22568.35|22689.54|22569.54|22688.35|22568.35|10
1638146990000|2021-11-29 00:49:50|22688.15|22568.15|22689.99|22569.99|22690.04|22570.04|22688.15|22568.15|10
1638147000000|2021-11-29 00:50:00|22689.67|22569.67|22688.77|22568.77|22689.81|22569.81|22688.77|22568.77|10
1638147010000|2021-11-29 00:50:10|22689.21|22569.21|22690.25|22570.25|22690.57|22570.57|22689.21|22569.21|10
1638147020000|2021-11-29 00:50:20|22690.53|22570.53|22698.65|22578.65|22698.65|22578.65|22690.53|22570.53|10
1638147030000|2021-11-29 00:50:30|22698.42|22578.42|22702.61|22582.61|22702.86|22582.86|22698.42|22578.42|10
1638147040000|2021-11-29 00:50:40|22702.52|22582.52|22705.33|22585.33|22705.33|22585.33|22702.52|22582.52|9
1638147050000|2021-11-29 00:50:50|22705.43|22585.43|22709.96|22589.96|22710.06|22590.06|22705.43|22585.43|9
1638147060000|2021-11-29 00:51:00|22709.87|22589.87|22706.84|22586.84|22710.19|22590.19|22706.84|22586.84|10
1638147070000|2021-11-29 00:51:10|22706.87|22586.87|22709.53|22589.53|22709.53|22589.53|22706.87|22586.87|10
1638147080000|2021-11-29 00:51:20|22709.98|22589.98|22715.85|22595.85|22715.85|22595.85|22709.36|22589.36|10
1638147090000|2021-11-29 00:51:30|22716.01|22596.01|22726.39|22606.39|22726.39|22606.39|22716.01|22596.01|10
1638147100000|2021-11-29 00:51:40|22726.93|22606.93|22729.04|22609.04|22731.5|22611.5|22726.93|22606.93|10
1638147110000|2021-11-29 00:51:50|22729.56|22609.56|22729.46|22609.46|22729.56|22609.56|22726.53|22606.53|9
1638147120000|2021-11-29 00:52:00|22729.59|22609.59|22726.91|22606.91|22730.89|22610.89|22726.91|22606.91|10
1638147130000|2021-11-29 00:52:10|22726.23|22606.23|22722.91|22602.91|22726.23|22606.23|22722.91|22602.91|10
1638147140000|2021-11-29 00:52:20|22721.91|22601.91|22718.14|22598.14|22721.95|22601.95|22718|22598|9
1638147150000|2021-11-29 00:52:30|22717.69|22597.69|22711.68|22591.68|22717.69|22597.69|22711.68|22591.68|10
1638147160000|2021-11-29 00:52:40|22711.29|22591.29|22709.7|22589.7|22711.29|22591.29|22709.68|22589.68|10
1638147170000|2021-11-29 00:52:50|22710.06|22590.06|22708.58|22588.58|22710.06|22590.06|22707.76|22587.76|9
1638147180000|2021-11-29 00:53:00|22709.55|22589.55|22696.89|22576.89|22709.98|22589.98|22696.89|22576.89|10
1638147190000|2021-11-29 00:53:10|22693.71|22573.71|22684.56|22564.56|22693.71|22573.71|22684.56|22564.56|10
1638147200000|2021-11-29 00:53:20|22684.5|22564.5|22680.94|22560.94|22684.69|22564.69|22680.94|22560.94|10
1638147210000|2021-11-29 00:53:30|22680.66|22560.66|22677.76|22557.76|22680.74|22560.74|22677.71|22557.71|10
1638147220000|2021-11-29 00:53:40|22677.95|22557.95|22676.15|22556.15|22677.95|22557.95|22675.01|22555.01|10
1638147230000|2021-11-29 00:53:50|22676.25|22556.25|22677.76|22557.76|22677.76|22557.76|22676.25|22556.25|10
1638147240000|2021-11-29 00:54:00|22677.88|22557.88|22680.92|22560.92|22680.92|22560.92|22677.54|22557.54|10
1638147250000|2021-11-29 00:54:10|22682.63|22562.63|22690.19|22570.19|22690.19|22570.19|22682.63|22562.63|10
1638147260000|2021-11-29 00:54:20|22691.25|22571.25|22694.84|22574.84|22696.68|22576.68|22691.25|22571.25|10
1638147270000|2021-11-29 00:54:30|22694.53|22574.53|22698.64|22578.64|22699.33|22579.33|22694.04|22574.04|10
1638147280000|2021-11-29 00:54:40|22698.99|22578.99|22702.12|22582.12|22702.48|22582.48|22698.99|22578.99|10
1638147290000|2021-11-29 00:54:50|22701.85|22581.85|22698.91|22578.91|22701.85|22581.85|22698.82|22578.82|10
1638147300000|2021-11-29 00:55:00|22698.68|22578.68|22696.2|22576.2|22699.03|22579.03|22696.2|22576.2|9
1638147310000|2021-11-29 00:55:10|22694.16|22574.16|22689.35|22569.35|22694.16|22574.16|22689.15|22569.15|9
1638147320000|2021-11-29 00:55:20|22687.93|22567.93|22684.22|22564.22|22687.93|22567.93|22683.69|22563.69|10
1638147330000|2021-11-29 00:55:30|22683.21|22563.21|22680.88|22560.88|22684.44|22564.44|22680.88|22560.88|10
1638147340000|2021-11-29 00:55:40|22681.14|22561.14|22681.68|22561.68|22681.73|22561.73|22680.09|22560.09|10
1638147350000|2021-11-29 00:55:50|22681.21|22561.21|22672.76|22552.76|22681.21|22561.21|22672.76|22552.76|10
1638147360000|2021-11-29 00:56:00|22672.67|22552.67|22669.7|22549.7|22672.67|22552.67|22669.7|22549.7|10
1638147370000|2021-11-29 00:56:10|22669.98|22549.98|22666.18|22546.18|22669.98|22549.98|22666.18|22546.18|10
1638147380000|2021-11-29 00:56:20|22664.9|22544.9|22665.98|22545.98|22665.98|22545.98|22662.21|22542.21|10
1638147390000|2021-11-29 00:56:30|22666.06|22546.06|22667.82|22547.82|22667.82|22547.82|22666.06|22546.06|10
1638147400000|2021-11-29 00:56:40|22667.97|22547.97|22669.22|22549.22|22670.71|22550.71|22667.97|22547.97|10
1638147410000|2021-11-29 00:56:50|22669.51|22549.51|22670.45|22550.45|22670.45|22550.45|22669.45|22549.45|10
1638147420000|2021-11-29 00:57:00|22670.48|22550.48|22671.59|22551.59|22671.59|22551.59|22670.45|22550.45|10
1638147430000|2021-11-29 00:57:10|22672.99|22552.99|22677.83|22557.83|22678.31|22558.31|22672.99|22552.99|9
1638147440000|2021-11-29 00:57:20|22677.36|22557.36|22678.56|22558.56|22679.65|22559.65|22677.36|22557.36|10
1638147450000|2021-11-29 00:57:30|22677.69|22557.69|22673.76|22553.76|22677.69|22557.69|22671.9|22551.9|10
1638147460000|2021-11-29 00:57:40|22673.27|22553.27|22682.84|22562.84|22682.84|22562.84|22673.27|22553.27|10
1638147470000|2021-11-29 00:57:50|22683.68|22563.68|22692.96|22572.96|22692.96|22572.96|22683.68|22563.68|10
1638147480000|2021-11-29 00:58:00|22694.43|22574.43|22699.11|22579.11|22699.11|22579.11|22694.43|22574.43|10
1638147490000|2021-11-29 00:58:10|22698.36|22578.36|22702.62|22582.62|22702.62|22582.62|22698.36|22578.36|10
1638147500000|2021-11-29 00:58:20|22704.36|22584.36|22714.21|22594.21|22714.21|22594.21|22704.36|22584.36|10
1638147510000|2021-11-29 00:58:30|22713.74|22593.74|22714.1|22594.1|22715|22595|22712.94|22592.94|10
1638147520000|2021-11-29 00:58:40|22717.85|22597.85|22726.09|22606.09|22726.11|22606.11|22717.85|22597.85|10
1638147530000|2021-11-29 00:58:50|22725.97|22605.97|22731.69|22611.69|22734.42|22614.42|22725.97|22605.97|10
1638147540000|2021-11-29 00:59:00|22730.68|22610.68|22731.88|22611.88|22731.88|22611.88|22729.65|22609.65|10
1638147550000|2021-11-29 00:59:10|22733.3|22613.3|22736.62|22616.62|22738.84|22618.84|22733.3|22613.3|10
1638147560000|2021-11-29 00:59:20|22738.79|22618.79|22746.06|22626.06|22746.3|22626.3|22738.79|22618.79|10
1638147570000|2021-11-29 00:59:30|22747.16|22627.16|22745.08|22625.08|22747.9|22627.9|22744.14|22624.14|10
1638147580000|2021-11-29 00:59:40|22744.54|22624.54|22746.91|22626.91|22747.5|22627.5|22744.54|22624.54|10
1638147590000|2021-11-29 00:59:50|22747.25|22627.25|22745.14|22625.14|22747.25|22627.25|22745.14|22625.14|10
1638147600000|2021-11-29 01:00:00|22744.86|22624.86|22743.74|22623.74|22744.86|22624.86|22743.12|22623.12|10
1638147610000|2021-11-29 01:00:10|22744.99|22624.99|22742.12|22622.12|22745.74|22625.74|22741.81|22621.81|10
1638147620000|2021-11-29 01:00:20|22742.04|22622.04|22740.13|22620.13|22742.04|22622.04|22739.87|22619.87|10
1638147630000|2021-11-29 01:00:30|22740.44|22620.44|22745.67|22625.67|22746.83|22626.83|22740.44|22620.44|10
1638147640000|2021-11-29 01:00:40|22746.44|22626.44|22748.95|22628.95|22749.22|22629.22|22746.44|22626.44|10
1638147650000|2021-11-29 01:00:50|22749.06|22629.06|22753.97|22633.97|22753.97|22633.97|22749.06|22629.06|10
1638147660000|2021-11-29 01:01:00|22754.34|22634.34|22758.41|22638.41|22758.41|22638.41|22754.26|22634.26|10
1638147670000|2021-11-29 01:01:10|22758.03|22638.03|22754.85|22634.85|22758.03|22638.03|22754.52|22634.52|10
1638147680000|2021-11-29 01:01:20|22754.8|22634.8|22745.64|22625.64|22754.8|22634.8|22745.28|22625.28|10
1638147690000|2021-11-29 01:01:30|22745.59|22625.59|22738.42|22618.42|22745.85|22625.85|22738.42|22618.42|10
1638147700000|2021-11-29 01:01:40|22738.06|22618.06|22732.72|22612.72|22738.06|22618.06|22732.72|22612.72|10
1638147710000|2021-11-29 01:01:50|22732.42|22612.42|22727.9|22607.9|22732.42|22612.42|22727.57|22607.57|10
1638147720000|2021-11-29 01:02:00|22726.69|22606.69|22722.68|22602.68|22727.45|22607.45|22722.68|22602.68|10
1638147730000|2021-11-29 01:02:10|22721.72|22601.72|22714.16|22594.16|22721.72|22601.72|22713.97|22593.97|10
1638147740000|2021-11-29 01:02:20|22715.15|22595.15|22712.76|22592.76|22715.15|22595.15|22712.02|22592.02|10
1638147750000|2021-11-29 01:02:30|22713.03|22593.03|22725.77|22605.77|22725.77|22605.77|22712.78|22592.78|10
1638147760000|2021-11-29 01:02:40|22725.61|22605.61|22742|22622|22742|22622|22725.61|22605.61|10
1638147770000|2021-11-29 01:02:50|22742.25|22622.25|22755.09|22635.09|22755.09|22635.09|22742.25|22622.25|10
1638147780000|2021-11-29 01:03:00|22754.52|22634.52|22761.88|22641.88|22761.88|22641.88|22754.52|22634.52|10
1638147790000|2021-11-29 01:03:10|22765.37|22645.37|22774.34|22654.34|22776.83|22656.83|22765.37|22645.37|10
1638147800000|2021-11-29 01:03:20|22773.53|22653.53|22771.19|22651.19|22773.53|22653.53|22770.42|22650.42|10
1638147810000|2021-11-29 01:03:30|22770.62|22650.62|22769.97|22649.97|22770.62|22650.62|22768.75|22648.75|10
1638147820000|2021-11-29 01:03:40|22769.8|22649.8|22770.22|22650.22|22770.22|22650.22|22768.66|22648.66|9
1638147830000|2021-11-29 01:03:50|22769.98|22649.98|22776.4|22656.4|22777.05|22657.05|22769.98|22649.98|10
1638147840000|2021-11-29 01:04:00|22777.64|22657.64|22780.19|22660.19|22781.09|22661.09|22777.64|22657.64|10
1638147850000|2021-11-29 01:04:10|22780.62|22660.62|22779.47|22659.47|22783|22663|22779.39|22659.39|10
1638147860000|2021-11-29 01:04:20|22779.97|22659.97|22782.2|22662.2|22782.2|22662.2|22777.76|22657.76|10
1638147870000|2021-11-29 01:04:30|22782.4|22662.4|22779.7|22659.7|22782.56|22662.56|22779.38|22659.38|10
1638147880000|2021-11-29 01:04:40|22780.09|22660.09|22777.1|22657.1|22780.09|22660.09|22776.4|22656.4|10
1638147890000|2021-11-29 01:04:50|22777.29|22657.29|22779.84|22659.84|22779.84|22659.84|22777.12|22657.12|10
1638147900000|2021-11-29 01:05:00|22779.59|22659.59|22782.35|22662.35|22782.35|22662.35|22778.94|22658.94|10
1638147910000|2021-11-29 01:05:10|22783.88|22663.88|22783.34|22663.34|22785.44|22665.44|22783.03|22663.03|9
1638147920000|2021-11-29 01:05:20|22783.11|22663.11|22779.43|22659.43|22783.56|22663.56|22779.43|22659.43|10
1638147930000|2021-11-29 01:05:30|22779.66|22659.66|22775.41|22655.41|22779.66|22659.66|22775.41|22655.41|10
1638147940000|2021-11-29 01:05:40|22775.9|22655.9|22775.06|22655.06|22776.5|22656.5|22774.13|22654.13|10
1638147950000|2021-11-29 01:05:50|22775.92|22655.92|22781.29|22661.29|22781.29|22661.29|22773.64|22653.64|10
1638147960000|2021-11-29 01:06:00|22783.03|22663.03|22787.99|22667.99|22789.08|22669.08|22782.73|22662.73|10
1638147970000|2021-11-29 01:06:10|22787.79|22667.79|22793.06|22673.06|22793.06|22673.06|22787.79|22667.79|10
1638147980000|2021-11-29 01:06:20|22792.79|22672.79|22791.83|22671.83|22793.45|22673.45|22791.83|22671.83|9
1638147990000|2021-11-29 01:06:30|22791.79|22671.79|22790.2|22670.2|22791.79|22671.79|22790.2|22670.2|10
1638148000000|2021-11-29 01:06:40|22789.85|22669.85|22791.6|22671.6|22791.6|22671.6|22789.79|22669.79|10
1638148010000|2021-11-29 01:06:50|22791.18|22671.18|22793.42|22673.42|22793.44|22673.44|22791.18|22671.18|10
1638148020000|2021-11-29 01:07:00|22794.68|22674.68|22798.52|22678.52|22798.53|22678.53|22794.37|22674.37|10
1638148030000|2021-11-29 01:07:10|22797.69|22677.69|22799.46|22679.46|22800.5|22680.5|22797.69|22677.69|10
1638148040000|2021-11-29 01:07:20|22799.5|22679.5|22794.99|22674.99|22799.69|22679.69|22794.5|22674.5|10
1638148050000|2021-11-29 01:07:30|22794.87|22674.87|22792.23|22672.23|22794.87|22674.87|22791.37|22671.37|10
1638148060000|2021-11-29 01:07:40|22792.11|22672.11|22790.3|22670.3|22792.11|22672.11|22790.3|22670.3|10
1638148070000|2021-11-29 01:07:50|22790|22670|22787.82|22667.82|22790.11|22670.11|22787.82|22667.82|10
1638148080000|2021-11-29 01:08:00|22789.98|22669.98|22782.51|22662.51|22789.98|22669.98|22782.51|22662.51|10
1638148090000|2021-11-29 01:08:10|22782.62|22662.62|22782.81|22662.81|22782.84|22662.84|22781.24|22661.24|10
1638148100000|2021-11-29 01:08:20|22782.82|22662.82|22782.72|22662.72|22783.71|22663.71|22782.62|22662.62|10
1638148110000|2021-11-29 01:08:30|22783.75|22663.75|22783.02|22663.02|22783.92|22663.92|22782.55|22662.55|10
1638148120000|2021-11-29 01:08:40|22783.25|22663.25|22784.35|22664.35|22784.8|22664.8|22783.25|22663.25|10
1638148130000|2021-11-29 01:08:50|22784.25|22664.25|22783.77|22663.77|22784.81|22664.81|22783.77|22663.77|10
1638148140000|2021-11-29 01:09:00|22784.51|22664.51|22784.8|22664.8|22785.21|22665.21|22784.07|22664.07|10
1638148150000|2021-11-29 01:09:10|22784.51|22664.51|22780.21|22660.21|22784.51|22664.51|22779.8|22659.8|10
1638148160000|2021-11-29 01:09:20|22780.42|22660.42|22781.59|22661.59|22781.79|22661.79|22780.17|22660.17|10
1638148170000|2021-11-29 01:09:30|22781.25|22661.25|22780.42|22660.42|22783.01|22663.01|22780.42|22660.42|8
1638148180000|2021-11-29 01:09:40|22779.91|22659.91|22778.85|22658.85|22779.91|22659.91|22778.81|22658.81|9
1638148190000|2021-11-29 01:09:50|22778.78|22658.78|22781.07|22661.07|22781.07|22661.07|22777.83|22657.83|10
1638148200000|2021-11-29 01:10:00|22780.25|22660.25|22783.5|22663.5|22783.5|22663.5|22780.25|22660.25|9
1638148210000|2021-11-29 01:10:10|22785.64|22665.64|22785.89|22665.89|22787.04|22667.04|22785.57|22665.57|10
1638148220000|2021-11-29 01:10:20|22785.85|22665.85|22785.63|22665.63|22785.93|22665.93|22785.4|22665.4|10
1638148230000|2021-11-29 01:10:30|22785.27|22665.27|22786.32|22666.32|22786.41|22666.41|22785.27|22665.27|9
1638148240000|2021-11-29 01:10:40|22787.34|22667.34|22788.5|22668.5|22788.85|22668.85|22786.99|22666.99|10
1638148250000|2021-11-29 01:10:50|22787.92|22667.92|22787.12|22667.12|22788.37|22668.37|22786.99|22666.99|10
1638148260000|2021-11-29 01:11:00|22787.3|22667.3|22794.49|22674.49|22794.51|22674.51|22787.19|22667.19|10
1638148270000|2021-11-29 01:11:10|22802.53|22682.53|22819.31|22699.31|22820.22|22700.22|22802.53|22682.53|10
1638148280000|2021-11-29 01:11:20|22819.8|22699.8|22828.13|22708.13|22828.57|22708.57|22819.8|22699.8|10
1638148290000|2021-11-29 01:11:30|22830.06|22710.06|22835.52|22715.52|22835.52|22715.52|22829.63|22709.63|9
1638148300000|2021-11-29 01:11:40|22836.85|22716.85|22845.45|22725.45|22845.45|22725.45|22836.85|22716.85|10
1638148310000|2021-11-29 01:11:50|22844.12|22724.12|22852.63|22732.63|22852.63|22732.63|22844.12|22724.12|10
1638148320000|2021-11-29 01:12:00|22853.19|22733.19|22869.01|22749.01|22869.01|22749.01|22853.19|22733.19|10
1638148330000|2021-11-29 01:12:10|22870.07|22750.07|22875.89|22755.89|22875.89|22755.89|22868.17|22748.17|10
1638148340000|2021-11-29 01:12:20|22875.9|22755.9|22882.3|22762.3|22882.44|22762.44|22875.83|22755.83|10
1638148350000|2021-11-29 01:12:30|22882.58|22762.58|22887.54|22767.54|22888.45|22768.45|22882.58|22762.58|10
1638148360000|2021-11-29 01:12:40|22885.85|22765.85|22885.04|22765.04|22885.85|22765.85|22882.61|22762.61|10
1638148370000|2021-11-29 01:12:50|22886.09|22766.09|22888.92|22768.92|22888.92|22768.92|22886.09|22766.09|9
1638148380000|2021-11-29 01:13:00|22888.66|22768.66|22891.23|22771.23|22892.2|22772.2|22888.66|22768.66|10
1638148390000|2021-11-29 01:13:10|22889.93|22769.93|22878.66|22758.66|22889.93|22769.93|22878.52|22758.52|10
1638148400000|2021-11-29 01:13:20|22878.11|22758.11|22865.35|22745.35|22878.11|22758.11|22865.26|22745.26|10
1638148410000|2021-11-29 01:13:30|22865.07|22745.07|22852.32|22732.32|22865.07|22745.07|22852.32|22732.32|10
1638148420000|2021-11-29 01:13:40|22854.09|22734.09|22844.88|22724.88|22854.09|22734.09|22844.88|22724.88|9
1638148430000|2021-11-29 01:13:50|22843.2|22723.2|22833.2|22713.2|22843.97|22723.97|22831|22711|10
1638148440000|2021-11-29 01:14:00|22833.48|22713.48|22815.71|22695.71|22833.48|22713.48|22815.71|22695.71|10
1638148450000|2021-11-29 01:14:10|22815.76|22695.76|22797.54|22677.54|22815.76|22695.76|22797.54|22677.54|10
1638148460000|2021-11-29 01:14:20|22795.86|22675.86|22785.82|22665.82|22795.86|22675.86|22783.38|22663.38|10
1638148470000|2021-11-29 01:14:30|22785.51|22665.51|22789.61|22669.61|22791.58|22671.58|22785.51|22665.51|10
1638148480000|2021-11-29 01:14:40|22789.79|22669.79|22782.44|22662.44|22789.79|22669.79|22781.53|22661.53|10
1638148490000|2021-11-29 01:14:50|22782.48|22662.48|22779.41|22659.41|22782.48|22662.48|22779.33|22659.33|10
1638148500000|2021-11-29 01:15:00|22779.38|22659.38|22774.61|22654.61|22779.38|22659.38|22774.61|22654.61|10
1638148510000|2021-11-29 01:15:10|22775.99|22655.99|22768.98|22648.98|22775.99|22655.99|22768.98|22648.98|10
1638148520000|2021-11-29 01:15:20|22769.38|22649.38|22771.5|22651.5|22771.5|22651.5|22769.06|22649.06|10
1638148530000|2021-11-29 01:15:30|22771.88|22651.88|22763.12|22643.12|22771.96|22651.96|22762.98|22642.98|10
1638148540000|2021-11-29 01:15:40|22762.43|22642.43|22758.8|22638.8|22763.38|22643.38|22758.8|22638.8|10
1638148550000|2021-11-29 01:15:50|22759.14|22639.14|22751.49|22631.49|22759.74|22639.74|22751.49|22631.49|10
1638148560000|2021-11-29 01:16:00|22750.52|22630.52|22736.24|22616.24|22750.52|22630.52|22736.24|22616.24|10
1638148570000|2021-11-29 01:16:10|22735.4|22615.4|22737.76|22617.76|22737.76|22617.76|22734.15|22614.15|10
1638148580000|2021-11-29 01:16:20|22738.91|22618.91|22731.98|22611.98|22739.5|22619.5|22731.98|22611.98|10
1638148590000|2021-11-29 01:16:30|22731.31|22611.31|22732.32|22612.32|22732.5|22612.5|22729.41|22609.41|10
1638148600000|2021-11-29 01:16:40|22732|22612|22731.51|22611.51|22732|22612|22731.15|22611.15|9
1638148610000|2021-11-29 01:16:50|22731.47|22611.47|22727.51|22607.51|22731.47|22611.47|22727.51|22607.51|10
1638148620000|2021-11-29 01:17:00|22726.43|22606.43|22727.97|22607.97|22727.97|22607.97|22725.73|22605.73|10
1638148630000|2021-11-29 01:17:10|22728.89|22608.89|22732.33|22612.33|22732.33|22612.33|22728.89|22608.89|9
1638148640000|2021-11-29 01:17:20|22730.15|22610.15|22729.87|22609.87|22730.15|22610.15|22727.07|22607.07|10
1638148650000|2021-11-29 01:17:30|22730.26|22610.26|22730.12|22610.12|22731.29|22611.29|22729.18|22609.18|10
1638148660000|2021-11-29 01:17:40|22729.31|22609.31|22725.32|22605.32|22729.51|22609.51|22725.32|22605.32|10
1638148670000|2021-11-29 01:17:50|22725.58|22605.58|22728.37|22608.37|22728.37|22608.37|22724.91|22604.91|10
1638148680000|2021-11-29 01:18:00|22727.47|22607.47|22726.65|22606.65|22727.47|22607.47|22725.18|22605.18|10
1638148690000|2021-11-29 01:18:10|22726.96|22606.96|22732.54|22612.54|22732.55|22612.55|22726.96|22606.96|10
1638148700000|2021-11-29 01:18:20|22734.03|22614.03|22746.73|22626.73|22746.94|22626.94|22734.03|22614.03|10
1638148710000|2021-11-29 01:18:30|22746.63|22626.63|22743.73|22623.73|22747.02|22627.02|22743.73|22623.73|10
1638148720000|2021-11-29 01:18:40|22743.6|22623.6|22732.32|22612.32|22743.6|22623.6|22732.32|22612.32|10
1638148730000|2021-11-29 01:18:50|22732.13|22612.13|22717.07|22597.07|22732.13|22612.13|22717.07|22597.07|10
1638148740000|2021-11-29 01:19:00|22716.95|22596.95|22719.06|22599.06|22719.57|22599.57|22716.95|22596.95|10
1638148750000|2021-11-29 01:19:10|22719.26|22599.26|22719.61|22599.61|22719.61|22599.61|22718.51|22598.51|10
1638148760000|2021-11-29 01:19:20|22720.4|22600.4|22723.47|22603.47|22724.17|22604.17|22720.4|22600.4|10
1638148770000|2021-11-29 01:19:30|22722.87|22602.87|22724.38|22604.38|22724.38|22604.38|22721.37|22601.37|9
1638148780000|2021-11-29 01:19:40|22724.28|22604.28|22728.38|22608.38|22728.38|22608.38|22724.17|22604.17|10
1638148790000|2021-11-29 01:19:50|22727.95|22607.95|22732.75|22612.75|22732.75|22612.75|22727.28|22607.28|10
1638148800000|2021-11-29 01:20:00|22733.55|22613.55|22739.48|22619.48|22739.68|22619.68|22733.55|22613.55|10
1638148810000|2021-11-29 01:20:10|22739.06|22619.06|22739.44|22619.44|22740.33|22620.33|22738.98|22618.98|10
1638148820000|2021-11-29 01:20:20|22740.02|22620.02|22744.77|22624.77|22745.17|22625.17|22740.02|22620.02|10
1638148830000|2021-11-29 01:20:30|22745.31|22625.31|22748.46|22628.46|22748.47|22628.47|22745.31|22625.31|9
1638148840000|2021-11-29 01:20:40|22748.51|22628.51|22748.07|22628.07|22748.71|22628.71|22747.99|22627.99|9
1638148850000|2021-11-29 01:20:50|22747.56|22627.56|22754.85|22634.85|22754.85|22634.85|22747.34|22627.34|10
1638148860000|2021-11-29 01:21:00|22754.96|22634.96|22761.24|22641.24|22761.29|22641.29|22754.96|22634.96|10
1638148870000|2021-11-29 01:21:10|22761.91|22641.91|22762.3|22642.3|22763.26|22643.26|22761.7|22641.7|10
1638148880000|2021-11-29 01:21:20|22763.25|22643.25|22763.35|22643.35|22764.38|22644.38|22763.09|22643.09|9
1638148890000|2021-11-29 01:21:30|22762.97|22642.97|22762.58|22642.58|22762.97|22642.97|22762.07|22642.07|10
1638148900000|2021-11-29 01:21:40|22762.51|22642.51|22763.22|22643.22|22763.67|22643.67|22761.79|22641.79|9
1638148910000|2021-11-29 01:21:50|22762.62|22642.62|22761.93|22641.93|22763.48|22643.48|22761.84|22641.84|10
1638148920000|2021-11-29 01:22:00|22762.36|22642.36|22762.28|22642.28|22763.06|22643.06|22762.28|22642.28|10
1638148930000|2021-11-29 01:22:10|22764.09|22644.09|22764.11|22644.11|22765.04|22645.04|22763.86|22643.86|10
1638148940000|2021-11-29 01:22:20|22763.87|22643.87|22761.74|22641.74|22763.87|22643.87|22761.56|22641.56|10
1638148950000|2021-11-29 01:22:30|22761.13|22641.13|22760.4|22640.4|22761.25|22641.25|22760.39|22640.39|10
1638148960000|2021-11-29 01:22:40|22760.03|22640.03|22761.63|22641.63|22761.67|22641.67|22760.03|22640.03|9
1638148970000|2021-11-29 01:22:50|22761.54|22641.54|22760.69|22640.69|22761.54|22641.54|22759.59|22639.59|8
1638148980000|2021-11-29 01:23:00|22759.34|22639.34|22762.18|22642.18|22762.37|22642.37|22759.34|22639.34|10
1638148990000|2021-11-29 01:23:10|22763.05|22643.05|22762.74|22642.74|22764.44|22644.44|22762.58|22642.58|10
1638149000000|2021-11-29 01:23:20|22762.95|22642.95|22759.02|22639.02|22763.03|22643.03|22759.02|22639.02|10
1638149010000|2021-11-29 01:23:30|22756.89|22636.89|22751.36|22631.36|22757.5|22637.5|22749.76|22629.76|10
1638149020000|2021-11-29 01:23:40|22750.24|22630.24|22757.32|22637.32|22757.32|22637.32|22750.02|22630.02|10
1638149030000|2021-11-29 01:23:50|22757.45|22637.45|22758.94|22638.94|22759.29|22639.29|22756.89|22636.89|10
1638149040000|2021-11-29 01:24:00|22758.87|22638.87|22758.03|22638.03|22759.2|22639.2|22758.03|22638.03|10
1638149050000|2021-11-29 01:24:10|22758.05|22638.05|22761.27|22641.27|22761.34|22641.34|22757.82|22637.82|9
1638149060000|2021-11-29 01:24:20|22761.24|22641.24|22762.9|22642.9|22763.62|22643.62|22761.24|22641.24|10
1638149070000|2021-11-29 01:24:30|22762.44|22642.44|22761.62|22641.62|22763.08|22643.08|22761.56|22641.56|10
1638149080000|2021-11-29 01:24:40|22762.04|22642.04|22754.27|22634.27|22762.04|22642.04|22754.27|22634.27|10
1638149090000|2021-11-29 01:24:50|22753.07|22633.07|22743.47|22623.47|22753.11|22633.11|22743.17|22623.17|9
1638149100000|2021-11-29 01:25:00|22743.36|22623.36|22737.43|22617.43|22743.36|22623.36|22737.43|22617.43|10
1638149110000|2021-11-29 01:25:10|22737.29|22617.29|22733.06|22613.06|22737.29|22617.29|22733.06|22613.06|10
1638149120000|2021-11-29 01:25:20|22733.45|22613.45|22735.58|22615.58|22735.85|22615.85|22733.45|22613.45|10
1638149130000|2021-11-29 01:25:30|22735.43|22615.43|22731.81|22611.81|22735.66|22615.66|22731.81|22611.81|9
1638149140000|2021-11-29 01:25:40|22732.65|22612.65|22732.5|22612.5|22732.65|22612.65|22730.3|22610.3|9
1638149150000|2021-11-29 01:25:50|22732.7|22612.7|22733.85|22613.85|22733.94|22613.94|22732.26|22612.26|9
1638149160000|2021-11-29 01:26:00|22734.47|22614.47|22733.92|22613.92|22741|22621|22733.92|22613.92|10
1638149170000|2021-11-29 01:26:10|22733.98|22613.98|22733.15|22613.15|22734.81|22614.81|22733.15|22613.15|10
1638149180000|2021-11-29 01:26:20|22732.89|22612.89|22729.75|22609.75|22732.89|22612.89|22729.75|22609.75|10
1638149190000|2021-11-29 01:26:30|22729.3|22609.3|22727.96|22607.96|22729.68|22609.68|22727.96|22607.96|9
1638149200000|2021-11-29 01:26:40|22728.38|22608.38|22723.43|22603.43|22728.38|22608.38|22723.43|22603.43|8
1638149210000|2021-11-29 01:26:50|22723.39|22603.39|22724.14|22604.14|22724.83|22604.83|22723.33|22603.33|10
1638149220000|2021-11-29 01:27:00|22724.35|22604.35|22725.46|22605.46|22725.46|22605.46|22723.83|22603.83|10
1638149230000|2021-11-29 01:27:10|22725.35|22605.35|22726.57|22606.57|22726.63|22606.63|22725.34|22605.34|10
1638149240000|2021-11-29 01:27:20|22725.75|22605.75|22723.05|22603.05|22726.08|22606.08|22722.72|22602.72|10
1638149250000|2021-11-29 01:27:30|22722.34|22602.34|22721.19|22601.19|22722.47|22602.47|22720.3|22600.3|10
1638149260000|2021-11-29 01:27:40|22720.54|22600.54|22719.85|22599.85|22720.99|22600.99|22718.99|22598.99|10
1638149270000|2021-11-29 01:27:50|22719.67|22599.67|22719.28|22599.28|22719.97|22599.97|22719.28|22599.28|10
1638149280000|2021-11-29 01:28:00|22719.22|22599.22|22720.38|22600.38|22720.48|22600.48|22719.22|22599.22|9
1638149290000|2021-11-29 01:28:10|22720.53|22600.53|22722.27|22602.27|22722.64|22602.64|22720.53|22600.53|10
1638149300000|2021-11-29 01:28:20|22722.46|22602.46|22723.32|22603.32|22723.37|22603.37|22722.46|22602.46|10
1638149310000|2021-11-29 01:28:30|22723.5|22603.5|22725.39|22605.39|22725.49|22605.49|22723.5|22603.5|9
1638149320000|2021-11-29 01:28:40|22725.77|22605.77|22719.14|22599.14|22725.77|22605.77|22719.14|22599.14|10
1638149330000|2021-11-29 01:28:50|22717.05|22597.05|22708.49|22588.49|22717.05|22597.05|22708.49|22588.49|9
1638149340000|2021-11-29 01:29:00|22706.58|22586.58|22701.16|22581.16|22706.58|22586.58|22701.16|22581.16|10
1638149350000|2021-11-29 01:29:10|22699.87|22579.87|22696.9|22576.9|22699.87|22579.87|22695.66|22575.66|10
1638149360000|2021-11-29 01:29:20|22697.69|22577.69|22698.42|22578.42|22698.58|22578.58|22697.07|22577.07|10
1638149370000|2021-11-29 01:29:30|22699.11|22579.11|22703.37|22583.37|22703.37|22583.37|22699.11|22579.11|10
1638149380000|2021-11-29 01:29:40|22703.03|22583.03|22706.9|22586.9|22706.9|22586.9|22703.03|22583.03|9
1638149390000|2021-11-29 01:29:50|22707.13|22587.13|22705.29|22585.29|22708.1|22588.1|22705.15|22585.15|10
1638149400000|2021-11-29 01:30:00|22705.54|22585.54|22706.9|22586.9|22706.9|22586.9|22705.53|22585.53|10
1638149410000|2021-11-29 01:30:10|22707.7|22587.7|22708.46|22588.46|22709.45|22589.45|22707.7|22587.7|10
1638149420000|2021-11-29 01:30:20|22708.68|22588.68|22708.55|22588.55|22710.61|22590.61|22708.55|22588.55|10
1638149430000|2021-11-29 01:30:30|22708.68|22588.68|22704.87|22584.87|22708.68|22588.68|22704.71|22584.71|9
1638149440000|2021-11-29 01:30:40|22704.62|22584.62|22705.62|22585.62|22706.54|22586.54|22704.62|22584.62|10
1638149450000|2021-11-29 01:30:50|22705.4|22585.4|22703.82|22583.82|22705.4|22585.4|22703.82|22583.82|9
1638149460000|2021-11-29 01:31:00|22703.02|22583.02|22700.51|22580.51|22703.45|22583.45|22700.51|22580.51|10
1638149470000|2021-11-29 01:31:10|22699.97|22579.97|22696.94|22576.94|22699.97|22579.97|22696.86|22576.86|10
1638149480000|2021-11-29 01:31:20|22696.86|22576.86|22693.77|22573.77|22696.94|22576.94|22692.96|22572.96|10
1638149490000|2021-11-29 01:31:30|22694.32|22574.32|22694.89|22574.89|22695.39|22575.39|22693.27|22573.27|10
1638149500000|2021-11-29 01:31:40|22694.45|22574.45|22692.71|22572.71|22694.84|22574.84|22692.71|22572.71|9
1638149510000|2021-11-29 01:31:50|22692.51|22572.51|22689.23|22569.23|22692.51|22572.51|22689.23|22569.23|10
1638149520000|2021-11-29 01:32:00|22688.89|22568.89|22686.44|22566.44|22688.89|22568.89|22686.15|22566.15|10
1638149530000|2021-11-29 01:32:10|22686.57|22566.57|22688.74|22568.74|22688.81|22568.81|22686.57|22566.57|10
1638149540000|2021-11-29 01:32:20|22687.94|22567.94|22690.27|22570.27|22690.27|22570.27|22687.94|22567.94|10
1638149550000|2021-11-29 01:32:30|22691.54|22571.54|22687.77|22567.77|22691.54|22571.54|22687.77|22567.77|10
1638149560000|2021-11-29 01:32:40|22687.47|22567.47|22688.05|22568.05|22688.05|22568.05|22686.21|22566.21|9
1638149570000|2021-11-29 01:32:50|22688.14|22568.14|22689.39|22569.39|22689.74|22569.74|22688.14|22568.14|9
1638149580000|2021-11-29 01:33:00|22689.51|22569.51|22692.57|22572.57|22693.19|22573.19|22689.51|22569.51|10
1638149590000|2021-11-29 01:33:10|22693.16|22573.16|22699.71|22579.71|22699.71|22579.71|22693.16|22573.16|10
1638149600000|2021-11-29 01:33:20|22699.04|22579.04|22702.37|22582.37|22702.66|22582.66|22699.04|22579.04|9
1638149610000|2021-11-29 01:33:30|22702.38|22582.38|22700.82|22580.82|22702.38|22582.38|22700.82|22580.82|10
1638149620000|2021-11-29 01:33:40|22700.63|22580.63|22698.83|22578.83|22700.63|22580.63|22697.94|22577.94|10
1638149630000|2021-11-29 01:33:50|22698.11|22578.11|22696.87|22576.87|22698.11|22578.11|22696.55|22576.55|10
1638149640000|2021-11-29 01:34:00|22697.18|22577.18|22701.44|22581.44|22701.44|22581.44|22697.18|22577.18|10
1638149650000|2021-11-29 01:34:10|22701.69|22581.69|22709.17|22589.17|22709.17|22589.17|22701.45|22581.45|10
1638149660000|2021-11-29 01:34:20|22710.17|22590.17|22713.74|22593.74|22713.74|22593.74|22709.98|22589.98|10
1638149670000|2021-11-29 01:34:30|22713.15|22593.15|22717.44|22597.44|22717.64|22597.64|22713.15|22593.15|10
1638149680000|2021-11-29 01:34:40|22718.49|22598.49|22716.64|22596.64|22718.49|22598.49|22715.78|22595.78|10
1638149690000|2021-11-29 01:34:50|22717.19|22597.19|22715.28|22595.28|22717.25|22597.25|22715.28|22595.28|10
1638149700000|2021-11-29 01:35:00|22715.66|22595.66|22715.09|22595.09|22715.89|22595.89|22714.66|22594.66|10
1638149710000|2021-11-29 01:35:10|22715.19|22595.19|22716.18|22596.18|22716.42|22596.42|22714.65|22594.65|10
1638149720000|2021-11-29 01:35:20|22716.42|22596.42|22718.99|22598.99|22718.99|22598.99|22716.38|22596.38|10
1638149730000|2021-11-29 01:35:30|22719.04|22599.04|22722|22602|22722.13|22602.13|22719.04|22599.04|10
1638149740000|2021-11-29 01:35:40|22722.24|22602.24|22728.67|22608.67|22728.67|22608.67|22721.79|22601.79|10
1638149750000|2021-11-29 01:35:50|22727.6|22607.6|22732.72|22612.72|22732.85|22612.85|22727.6|22607.6|10
1638149760000|2021-11-29 01:36:00|22733.99|22613.99|22728.83|22608.83|22734.19|22614.19|22728.83|22608.83|10
1638149770000|2021-11-29 01:36:10|22729.17|22609.17|22727.6|22607.6|22729.4|22609.4|22727.6|22607.6|10
1638149780000|2021-11-29 01:36:20|22727.22|22607.22|22728.4|22608.4|22729.18|22609.18|22727.22|22607.22|10
1638149790000|2021-11-29 01:36:30|22728.58|22608.58|22725.91|22605.91|22728.58|22608.58|22725.91|22605.91|10
1638149800000|2021-11-29 01:36:40|22725.97|22605.97|22725.41|22605.41|22725.97|22605.97|22724.91|22604.91|10
1638149810000|2021-11-29 01:36:50|22725.58|22605.58|22724.33|22604.33|22725.58|22605.58|22724.33|22604.33|10
1638149820000|2021-11-29 01:37:00|22723.36|22603.36|22717.35|22597.35|22723.72|22603.72|22717.35|22597.35|10
1638149830000|2021-11-29 01:37:10|22717.17|22597.17|22715.54|22595.54|22717.72|22597.72|22714.89|22594.89|10
1638149840000|2021-11-29 01:37:20|22715.69|22595.69|22716.07|22596.07|22716.6|22596.6|22715.69|22595.69|10
1638149850000|2021-11-29 01:37:30|22715.79|22595.79|22717.84|22597.84|22717.84|22597.84|22715.72|22595.72|10
1638149860000|2021-11-29 01:37:40|22716.35|22596.35|22717.6|22597.6|22717.6|22597.6|22716.35|22596.35|8
1638149870000|2021-11-29 01:37:50|22716.4|22596.4|22706.04|22586.04|22716.51|22596.51|22706.04|22586.04|9
1638149880000|2021-11-29 01:38:00|22704.41|22584.41|22697.8|22577.8|22704.41|22584.41|22697.77|22577.77|10
1638149890000|2021-11-29 01:38:10|22696.67|22576.67|22695.43|22575.43|22697.49|22577.49|22695.43|22575.43|10
1638149900000|2021-11-29 01:38:20|22695.22|22575.22|22690.55|22570.55|22695.98|22575.98|22690.55|22570.55|10
1638149910000|2021-11-29 01:38:30|22689.92|22569.92|22690.83|22570.83|22690.91|22570.91|22689.77|22569.77|9
1638149920000|2021-11-29 01:38:40|22690.88|22570.88|22688.45|22568.45|22690.88|22570.88|22688.45|22568.45|10
1638149930000|2021-11-29 01:38:50|22687.19|22567.19|22685.66|22565.66|22687.19|22567.19|22685.61|22565.61|10
1638149940000|2021-11-29 01:39:00|22685.14|22565.14|22684.86|22564.86|22685.81|22565.81|22684.8|22564.8|8
1638149950000|2021-11-29 01:39:10|22684.8|22564.8|22687.8|22567.8|22687.8|22567.8|22684.22|22564.22|10
1638149960000|2021-11-29 01:39:20|22688.39|22568.39|22690.43|22570.43|22690.59|22570.59|22688.22|22568.22|10
1638149970000|2021-11-29 01:39:30|22690.33|22570.33|22689.01|22569.01|22690.33|22570.33|22688.86|22568.86|10
1638149980000|2021-11-29 01:39:40|22688.78|22568.78|22687.06|22567.06|22688.78|22568.78|22687.03|22567.03|10
1638149990000|2021-11-29 01:39:50|22686.83|22566.83|22688.97|22568.97|22688.97|22568.97|22686.83|22566.83|10
1638150000000|2021-11-29 01:40:00|22689.06|22569.06|22688.36|22568.36|22689.62|22569.62|22687.58|22567.58|10
1638150010000|2021-11-29 01:40:10|22688.37|22568.37|22687.83|22567.83|22688.37|22568.37|22686.79|22566.79|10
1638150020000|2021-11-29 01:40:20|22688.12|22568.12|22689.8|22569.8|22689.8|22569.8|22687.81|22567.81|8
1638150030000|2021-11-29 01:40:30|22689.82|22569.82|22692.49|22572.49|22692.49|22572.49|22689.82|22569.82|9
1638150040000|2021-11-29 01:40:40|22691.85|22571.85|22691.06|22571.06|22692.38|22572.38|22691.06|22571.06|9
1638150050000|2021-11-29 01:40:50|22689.75|22569.75|22690.31|22570.31|22690.61|22570.61|22689.63|22569.63|10
1638150060000|2021-11-29 01:41:00|22689.72|22569.72|22685.72|22565.72|22690.75|22570.75|22685.72|22565.72|10
1638150070000|2021-11-29 01:41:10|22685.81|22565.81|22685.38|22565.38|22686.08|22566.08|22684.07|22564.07|10
1638150080000|2021-11-29 01:41:20|22686.18|22566.18|22689.37|22569.37|22689.37|22569.37|22686.18|22566.18|10
1638150090000|2021-11-29 01:41:30|22688.54|22568.54|22689.09|22569.09|22689.09|22569.09|22687.49|22567.49|10
1638150100000|2021-11-29 01:41:40|22689.35|22569.35|22693.42|22573.42|22693.42|22573.42|22689.22|22569.22|10
1638150110000|2021-11-29 01:41:50|22693.44|22573.44|22693.22|22573.22|22694.37|22574.37|22693.13|22573.13|10
1638150120000|2021-11-29 01:42:00|22691.05|22571.05|22687.99|22567.99|22691.05|22571.05|22687.66|22567.66|9
1638150130000|2021-11-29 01:42:10|22687.61|22567.61|22686.17|22566.17|22687.61|22567.61|22685.53|22565.53|10
1638150140000|2021-11-29 01:42:20|22686.67|22566.67|22687.94|22567.94|22687.94|22567.94|22686.26|22566.26|10
1638150150000|2021-11-29 01:42:30|22686.89|22566.89|22685.76|22565.76|22687.04|22567.04|22685.45|22565.45|10
1638150160000|2021-11-29 01:42:40|22685.82|22565.82|22684.47|22564.47|22685.82|22565.82|22684.47|22564.47|8
1638150170000|2021-11-29 01:42:50|22684.56|22564.56|22681.58|22561.58|22684.56|22564.56|22681.58|22561.58|10
1638150180000|2021-11-29 01:43:00|22681.82|22561.82|22679.24|22559.24|22682.56|22562.56|22679.24|22559.24|10
1638150190000|2021-11-29 01:43:10|22679.43|22559.43|22673.48|22553.48|22679.43|22559.43|22673.48|22553.48|10
1638150200000|2021-11-29 01:43:20|22673.42|22553.42|22672.48|22552.48|22673.5|22553.5|22671.7|22551.7|10
1638150210000|2021-11-29 01:43:30|22673.15|22553.15|22674.14|22554.14|22674.77|22554.77|22672.9|22552.9|10
1638150220000|2021-11-29 01:43:40|22673.91|22553.91|22672.53|22552.53|22674.06|22554.06|22672.53|22552.53|10
1638150230000|2021-11-29 01:43:50|22672.73|22552.73|22671.95|22551.95|22672.73|22552.73|22670.78|22550.78|10
1638150240000|2021-11-29 01:44:00|22672.2|22552.2|22672.06|22552.06|22673.36|22553.36|22672.06|22552.06|10
1638150250000|2021-11-29 01:44:10|22672.23|22552.23|22674.33|22554.33|22674.33|22554.33|22672.23|22552.23|10
1638150260000|2021-11-29 01:44:20|22674.92|22554.92|22674.28|22554.28|22675.34|22555.34|22674.28|22554.28|10
1638150270000|2021-11-29 01:44:30|22674.11|22554.11|22678.23|22558.23|22678.23|22558.23|22674.11|22554.11|10
1638150280000|2021-11-29 01:44:40|22678.83|22558.83|22679.53|22559.53|22680.77|22560.77|22678.83|22558.83|10
1638150290000|2021-11-29 01:44:50|22679.04|22559.04|22681.15|22561.15|22681.15|22561.15|22679.04|22559.04|10
1638150300000|2021-11-29 01:45:00|22681.6|22561.6|22682.98|22562.98|22682.98|22562.98|22681.36|22561.36|10
1638150310000|2021-11-29 01:45:10|22683.68|22563.68|22685.73|22565.73|22685.73|22565.73|22683.68|22563.68|10
1638150320000|2021-11-29 01:45:20|22686.04|22566.04|22686.84|22566.84|22687.36|22567.36|22686.04|22566.04|10
1638150330000|2021-11-29 01:45:30|22687.83|22567.83|22685.69|22565.69|22688.14|22568.14|22685.69|22565.69|10
1638150340000|2021-11-29 01:45:40|22685.91|22565.91|22687.08|22567.08|22687.08|22567.08|22685.41|22565.41|9
1638150350000|2021-11-29 01:45:50|22688.4|22568.4|22689.5|22569.5|22689.5|22569.5|22688.11|22568.11|10
1638150360000|2021-11-29 01:46:00|22689.43|22569.43|22692.32|22572.32|22692.32|22572.32|22689.43|22569.43|10
1638150370000|2021-11-29 01:46:10|22692.36|22572.36|22691.76|22571.76|22692.65|22572.65|22691.46|22571.46|10
1638150380000|2021-11-29 01:46:20|22691.48|22571.48|22689.97|22569.97|22691.74|22571.74|22689.97|22569.97|10
1638150390000|2021-11-29 01:46:30|22689.56|22569.56|22686.17|22566.17|22689.56|22569.56|22686.17|22566.17|10
1638150400000|2021-11-29 01:46:40|22685.47|22565.47|22677.4|22557.4|22685.47|22565.47|22677.4|22557.4|10
1638150410000|2021-11-29 01:46:50|22677.12|22557.12|22672.69|22552.69|22677.31|22557.31|22672.69|22552.69|9
1638150420000|2021-11-29 01:47:00|22671.92|22551.92|22669.79|22549.79|22672.32|22552.32|22669.79|22549.79|8
1638150430000|2021-11-29 01:47:10|22668.71|22548.71|22666.18|22546.18|22668.82|22548.82|22666.18|22546.18|10
1638150440000|2021-11-29 01:47:20|22665.88|22545.88|22663.46|22543.46|22665.88|22545.88|22662.84|22542.84|10
1638150450000|2021-11-29 01:47:30|22662.83|22542.83|22667.01|22547.01|22667.01|22547.01|22662.34|22542.34|9
1638150460000|2021-11-29 01:47:40|22668.21|22548.21|22673.02|22553.02|22673.02|22553.02|22668.21|22548.21|10
1638150470000|2021-11-29 01:47:50|22672.59|22552.59|22673.39|22553.39|22673.87|22553.87|22672.59|22552.59|10
1638150480000|2021-11-29 01:48:00|22673.14|22553.14|22672.68|22552.68|22674.11|22554.11|22672.68|22552.68|10
1638150490000|2021-11-29 01:48:10|22672.17|22552.17|22670.72|22550.72|22672.17|22552.17|22669.65|22549.65|10
1638150500000|2021-11-29 01:48:20|22670.92|22550.92|22670.89|22550.89|22670.95|22550.95|22670.22|22550.22|10
1638150510000|2021-11-29 01:48:30|22670.92|22550.92|22670.64|22550.64|22671.37|22551.37|22670.64|22550.64|9
1638150520000|2021-11-29 01:48:40|22669.75|22549.75|22669.97|22549.97|22670.42|22550.42|22669.33|22549.33|10
1638150530000|2021-11-29 01:48:50|22668.95|22548.95|22668.03|22548.03|22670.14|22550.14|22668.03|22548.03|10
1638150540000|2021-11-29 01:49:00|22667.75|22547.75|22664.12|22544.12|22667.75|22547.75|22664.12|22544.12|10
1638150550000|2021-11-29 01:49:10|22663.98|22543.98|22665.42|22545.42|22665.42|22545.42|22663.5|22543.5|10
1638150560000|2021-11-29 01:49:20|22665.5|22545.5|22667.19|22547.19|22667.19|22547.19|22665.5|22545.5|7
1638150570000|2021-11-29 01:49:30|22667.72|22547.72|22663.98|22543.98|22667.76|22547.76|22663.98|22543.98|10
1638150580000|2021-11-29 01:49:40|22663.93|22543.93|22656.44|22536.44|22663.93|22543.93|22656.44|22536.44|10
1638150590000|2021-11-29 01:49:50|22657.03|22537.03|22654.57|22534.57|22657.03|22537.03|22654.09|22534.09|10
1638150600000|2021-11-29 01:50:00|22654.95|22534.95|22655.77|22535.77|22655.77|22535.77|22653.53|22533.53|9
1638150610000|2021-11-29 01:50:10|22656|22536|22664.34|22544.34|22664.34|22544.34|22656|22536|10
1638150620000|2021-11-29 01:50:20|22664.43|22544.43|22670.11|22550.11|22670.66|22550.66|22663.46|22543.46|9
1638150630000|2021-11-29 01:50:30|22673.99|22553.99|22679.72|22559.72|22679.72|22559.72|22673.99|22553.99|10
1638150640000|2021-11-29 01:50:40|22679.69|22559.69|22684.3|22564.3|22685.08|22565.08|22679.69|22559.69|10
1638150650000|2021-11-29 01:50:50|22684.85|22564.85|22684.14|22564.14|22685.34|22565.34|22684.14|22564.14|10
1638150660000|2021-11-29 01:51:00|22685.03|22565.03|22679.65|22559.65|22685.11|22565.11|22679.65|22559.65|10
1638150670000|2021-11-29 01:51:10|22679.27|22559.27|22678.19|22558.19|22679.53|22559.53|22677.05|22557.05|10
1638150680000|2021-11-29 01:51:20|22678.51|22558.51|22682.8|22562.8|22682.8|22562.8|22678.28|22558.28|10
1638150690000|2021-11-29 01:51:30|22683.11|22563.11|22685.23|22565.23|22685.23|22565.23|22683.11|22563.11|8
1638150700000|2021-11-29 01:51:40|22685.26|22565.26|22689.62|22569.62|22689.62|22569.62|22685.26|22565.26|9
1638150710000|2021-11-29 01:51:50|22689.96|22569.96|22690.76|22570.76|22691.06|22571.06|22689.96|22569.96|9
1638150720000|2021-11-29 01:52:00|22691.82|22571.82|22690.53|22570.53|22692.21|22572.21|22690.38|22570.38|10
1638150730000|2021-11-29 01:52:10|22690.26|22570.26|22690.32|22570.32|22691.47|22571.47|22690.05|22570.05|10
1638150740000|2021-11-29 01:52:20|22690.01|22570.01|22690.74|22570.74|22690.74|22570.74|22689.74|22569.74|9
1638150750000|2021-11-29 01:52:30|22690.54|22570.54|22688.3|22568.3|22690.54|22570.54|22688.3|22568.3|10
1638150760000|2021-11-29 01:52:40|22687.61|22567.61|22687.98|22567.98|22688.04|22568.04|22686.72|22566.72|10
1638150770000|2021-11-29 01:52:50|22687.16|22567.16|22688.99|22568.99|22690.19|22570.19|22687.16|22567.16|10
1638150780000|2021-11-29 01:53:00|22689.26|22569.26|22691.34|22571.34|22691.46|22571.46|22689.01|22569.01|10
1638150790000|2021-11-29 01:53:10|22691.67|22571.67|22696.71|22576.71|22696.71|22576.71|22691.67|22571.67|10
1638150800000|2021-11-29 01:53:20|22694.9|22574.9|22696.44|22576.44|22696.44|22576.44|22694.9|22574.9|9
1638150810000|2021-11-29 01:53:30|22696.2|22576.2|22700.73|22580.73|22700.73|22580.73|22696.2|22576.2|9
1638150820000|2021-11-29 01:53:40|22700.43|22580.43|22700.99|22580.99|22701.67|22581.67|22700.43|22580.43|10
1638150830000|2021-11-29 01:53:50|22701.23|22581.23|22701.9|22581.9|22703.08|22583.08|22701.11|22581.11|9
1638150840000|2021-11-29 01:54:00|22703.12|22583.12|22705.83|22585.83|22705.83|22585.83|22703.12|22583.12|10
1638150850000|2021-11-29 01:54:10|22706.13|22586.13|22708.09|22588.09|22708.09|22588.09|22706.13|22586.13|10
1638150860000|2021-11-29 01:54:20|22708.28|22588.28|22710.6|22590.6|22710.6|22590.6|22704.87|22584.87|10
1638150870000|2021-11-29 01:54:30|22711.01|22591.01|22714.35|22594.35|22714.35|22594.35|22709.76|22589.76|10
1638150880000|2021-11-29 01:54:40|22714.16|22594.16|22717.71|22597.71|22717.86|22597.86|22713.27|22593.27|10
1638150890000|2021-11-29 01:54:50|22718.11|22598.11|22725.01|22605.01|22725.01|22605.01|22718.11|22598.11|10
1638150900000|2021-11-29 01:55:00|22726.27|22606.27|22728.38|22608.38|22728.99|22608.99|22726.17|22606.17|9
1638150910000|2021-11-29 01:55:10|22728.12|22608.12|22730.95|22610.95|22730.95|22610.95|22728.12|22608.12|9
1638150920000|2021-11-29 01:55:20|22730.85|22610.85|22737.68|22617.68|22738.17|22618.17|22730.85|22610.85|10
1638150930000|2021-11-29 01:55:30|22737.99|22617.99|22739.4|22619.4|22739.4|22619.4|22737.99|22617.99|9
1638150940000|2021-11-29 01:55:40|22739|22619|22738.66|22618.66|22739|22619|22737.67|22617.67|10
1638150950000|2021-11-29 01:55:50|22738.67|22618.67|22738.78|22618.78|22740.05|22620.05|22738.67|22618.67|10
1638150960000|2021-11-29 01:56:00|22739.29|22619.29|22740.19|22620.19|22740.27|22620.27|22738.87|22618.87|9
1638150970000|2021-11-29 01:56:10|22739.19|22619.19|22741.27|22621.27|22741.27|22621.27|22738.58|22618.58|9
1638150980000|2021-11-29 01:56:20|22741.08|22621.08|22742.31|22622.31|22742.31|22622.31|22741.08|22621.08|10
1638150990000|2021-11-29 01:56:30|22743.67|22623.67|22743.21|22623.21|22743.67|22623.67|22742.72|22622.72|9
1638151000000|2021-11-29 01:56:40|22742.24|22622.24|22744.61|22624.61|22744.61|22624.61|22742.24|22622.24|7
1638151010000|2021-11-29 01:56:50|22744.65|22624.65|22741.26|22621.26|22744.65|22624.65|22741.15|22621.15|10
1638151020000|2021-11-29 01:57:00|22741.2|22621.2|22738.64|22618.64|22741.2|22621.2|22738.59|22618.59|10
1638151030000|2021-11-29 01:57:10|22738.25|22618.25|22739.75|22619.75|22739.76|22619.76|22737.98|22617.98|9
1638151040000|2021-11-29 01:57:20|22737.25|22617.25|22738.31|22618.31|22738.31|22618.31|22736.28|22616.28|9
1638151050000|2021-11-29 01:57:30|22738.47|22618.47|22740.25|22620.25|22740.25|22620.25|22738.47|22618.47|8
1638151060000|2021-11-29 01:57:40|22740.18|22620.18|22738.31|22618.31|22740.18|22620.18|22737.92|22617.92|10
1638151070000|2021-11-29 01:57:50|22739.24|22619.24|22737.4|22617.4|22739.24|22619.24|22737.4|22617.4|9
1638151080000|2021-11-29 01:58:00|22737.54|22617.54|22738.23|22618.23|22738.23|22618.23|22736.85|22616.85|9
1638151090000|2021-11-29 01:58:10|22738.5|22618.5|22737.95|22617.95|22738.64|22618.64|22737.54|22617.54|9
1638151100000|2021-11-29 01:58:20|22737.88|22617.88|22737.04|22617.04|22739.29|22619.29|22737.04|22617.04|9
1638151110000|2021-11-29 01:58:30|22736.17|22616.17|22731.46|22611.46|22736.17|22616.17|22731.46|22611.46|10
1638151120000|2021-11-29 01:58:40|22731.32|22611.32|22728.12|22608.12|22731.52|22611.52|22728.12|22608.12|9
1638151130000|2021-11-29 01:58:50|22727.12|22607.12|22728.96|22608.96|22729.15|22609.15|22727.12|22607.12|9
1638151140000|2021-11-29 01:59:00|22728.13|22608.13|22727.45|22607.45|22728.33|22608.33|22727.29|22607.29|9
1638151150000|2021-11-29 01:59:10|22728.04|22608.04|22727.52|22607.52|22728.04|22608.04|22725.98|22605.98|9
1638151160000|2021-11-29 01:59:20|22727.75|22607.75|22731.67|22611.67|22731.67|22611.67|22727.12|22607.12|9
1638151170000|2021-11-29 01:59:30|22732.05|22612.05|22740.83|22620.83|22741.05|22621.05|22732.05|22612.05|10
1638151180000|2021-11-29 01:59:40|22740.81|22620.81|22741.55|22621.55|22742.24|22622.24|22740.81|22620.81|10
1638151190000|2021-11-29 01:59:50|22741.11|22621.11|22740.76|22620.76|22742.74|22622.74|22740.52|22620.52|10
1638151200000|2021-11-29 02:00:00|22740.29|22620.29|22740.24|22620.24|22740.29|22620.29|22739.88|22619.88|9
1638151210000|2021-11-29 02:00:10|22740.38|22620.38|22743.36|22623.36|22743.36|22623.36|22740.38|22620.38|9
1638151220000|2021-11-29 02:00:20|22744.43|22624.43|22749.9|22629.9|22750.31|22630.31|22744.43|22624.43|10
1638151230000|2021-11-29 02:00:30|22751.27|22631.27|22757.36|22637.36|22757.36|22637.36|22751.27|22631.27|10
1638151240000|2021-11-29 02:00:40|22757.29|22637.29|22760.65|22640.65|22760.79|22640.79|22757.29|22637.29|10
1638151250000|2021-11-29 02:00:50|22760.13|22640.13|22758.73|22638.73|22760.23|22640.23|22758.73|22638.73|10
1638151260000|2021-11-29 02:01:00|22758.56|22638.56|22755.59|22635.59|22758.59|22638.59|22755.59|22635.59|10
1638151270000|2021-11-29 02:01:10|22755.79|22635.79|22753.39|22633.39|22755.79|22635.79|22753.39|22633.39|10
1638151280000|2021-11-29 02:01:20|22753.33|22633.33|22752.31|22632.31|22753.33|22633.33|22751.96|22631.96|10
1638151290000|2021-11-29 02:01:30|22752.08|22632.08|22750.31|22630.31|22752.08|22632.08|22748.86|22628.86|8
1638151300000|2021-11-29 02:01:40|22749.94|22629.94|22746.56|22626.56|22749.94|22629.94|22745.08|22625.08|10
1638151310000|2021-11-29 02:01:50|22746.69|22626.69|22737.76|22617.76|22746.69|22626.69|22736.82|22616.82|10
1638151320000|2021-11-29 02:02:00|22736.69|22616.69|22731.71|22611.71|22736.69|22616.69|22731.71|22611.71|9
1638151330000|2021-11-29 02:02:10|22731.26|22611.26|22725.51|22605.51|22731.26|22611.26|22725.51|22605.51|10
1638151340000|2021-11-29 02:02:20|22723.49|22603.49|22718.71|22598.71|22723.49|22603.49|22718.71|22598.71|10
1638151350000|2021-11-29 02:02:30|22717.97|22597.97|22719.19|22599.19|22719.19|22599.19|22717.71|22597.71|10
1638151360000|2021-11-29 02:02:40|22717.24|22597.24|22708.55|22588.55|22717.24|22597.24|22708.46|22588.46|10
1638151370000|2021-11-29 02:02:50|22706.92|22586.92|22704.71|22584.71|22706.92|22586.92|22703.8|22583.8|10
1638151380000|2021-11-29 02:03:00|22704.03|22584.03|22700.94|22580.94|22704.03|22584.03|22700.72|22580.72|10
1638151390000|2021-11-29 02:03:10|22700.52|22580.52|22701.43|22581.43|22703.05|22583.05|22700.52|22580.52|10
1638151400000|2021-11-29 02:03:20|22700.61|22580.61|22700.73|22580.73|22701.72|22581.72|22699.67|22579.67|10
1638151410000|2021-11-29 02:03:30|22701.38|22581.38|22700.29|22580.29|22701.85|22581.85|22700.29|22580.29|10
1638151420000|2021-11-29 02:03:40|22700.76|22580.76|22706|22586|22706|22586|22700.62|22580.62|10
1638151430000|2021-11-29 02:03:50|22705.82|22585.82|22709.17|22589.17|22709.17|22589.17|22704.72|22584.72|10
1638151440000|2021-11-29 02:04:00|22708.34|22588.34|22710.61|22590.61|22711.36|22591.36|22708.34|22588.34|10
1638151450000|2021-11-29 02:04:10|22711.11|22591.11|22711.77|22591.77|22711.77|22591.77|22710.47|22590.47|10
1638151460000|2021-11-29 02:04:20|22711.92|22591.92|22710.71|22590.71|22711.92|22591.92|22710|22590|10
1638151470000|2021-11-29 02:04:30|22711.51|22591.51|22715.33|22595.33|22715.43|22595.43|22711.51|22591.51|10
1638151480000|2021-11-29 02:04:40|22715.46|22595.46|22715.1|22595.1|22716.52|22596.52|22715.1|22595.1|10
1638151490000|2021-11-29 02:04:50|22715.38|22595.38|22716.02|22596.02|22716.76|22596.76|22715.38|22595.38|7
1638151500000|2021-11-29 02:05:00|22716.28|22596.28|22714.24|22594.24|22717.11|22597.11|22713.86|22593.86|10
1638151510000|2021-11-29 02:05:10|22714.12|22594.12|22716.98|22596.98|22716.98|22596.98|22714.12|22594.12|10
1638151520000|2021-11-29 02:05:20|22717.66|22597.66|22722.47|22602.47|22722.58|22602.58|22717.66|22597.66|10
1638151530000|2021-11-29 02:05:30|22722.67|22602.67|22723.22|22603.22|22723.72|22603.72|22722.39|22602.39|9
1638151540000|2021-11-29 02:05:40|22722.98|22602.98|22726.1|22606.1|22726.5|22606.5|22722.98|22602.98|10
1638151550000|2021-11-29 02:05:50|22726.04|22606.04|22726.13|22606.13|22727.56|22607.56|22726.04|22606.04|10
1638151560000|2021-11-29 02:06:00|22726.11|22606.11|22723.62|22603.62|22726.3|22606.3|22723.62|22603.62|10
1638151570000|2021-11-29 02:06:10|22723.01|22603.01|22721.83|22601.83|22723.19|22603.19|22721.53|22601.53|10
1638151580000|2021-11-29 02:06:20|22721.97|22601.97|22722.77|22602.77|22722.77|22602.77|22721.73|22601.73|10
1638151590000|2021-11-29 02:06:30|22722.46|22602.46|22723.2|22603.2|22723.2|22603.2|22722.12|22602.12|10
1638151600000|2021-11-29 02:06:40|22722.82|22602.82|22720.88|22600.88|22722.82|22602.82|22720.88|22600.88|10
1638151610000|2021-11-29 02:06:50|22720.86|22600.86|22721.86|22601.86|22722.02|22602.02|22720.65|22600.65|10
1638151620000|2021-11-29 02:07:00|22721.37|22601.37|22720.66|22600.66|22721.7|22601.7|22720.66|22600.66|9
1638151630000|2021-11-29 02:07:10|22720.53|22600.53|22720.6|22600.6|22721.31|22601.31|22720|22600|10
1638151640000|2021-11-29 02:07:20|22720.64|22600.64|22715.81|22595.81|22720.68|22600.68|22715.81|22595.81|10
1638151650000|2021-11-29 02:07:30|22714.92|22594.92|22712.71|22592.71|22714.95|22594.95|22712.57|22592.57|10
1638151660000|2021-11-29 02:07:40|22713.3|22593.3|22710.71|22590.71|22713.3|22593.3|22710.49|22590.49|10
1638151670000|2021-11-29 02:07:50|22710.83|22590.83|22708.95|22588.95|22710.85|22590.85|22708.95|22588.95|10
1638151680000|2021-11-29 02:08:00|22708.85|22588.85|22710.02|22590.02|22710.05|22590.05|22708.85|22588.85|9
1638151690000|2021-11-29 02:08:10|22711.07|22591.07|22708.65|22588.65|22711.54|22591.54|22708.65|22588.65|10
1638151700000|2021-11-29 02:08:20|22708.59|22588.59|22708.99|22588.99|22709.41|22589.41|22707.88|22587.88|10
1638151710000|2021-11-29 02:08:30|22709.35|22589.35|22705.56|22585.56|22709.35|22589.35|22705.53|22585.53|10
1638151720000|2021-11-29 02:08:40|22705.35|22585.35|22704.64|22584.64|22706.16|22586.16|22704.64|22584.64|10
1638151730000|2021-11-29 02:08:50|22705.1|22585.1|22702.53|22582.53|22705.1|22585.1|22702.53|22582.53|8
1638151740000|2021-11-29 02:09:00|22702.21|22582.21|22701.23|22581.23|22702.24|22582.24|22701.06|22581.06|10
1638151750000|2021-11-29 02:09:10|22700.84|22580.84|22699.68|22579.68|22700.84|22580.84|22699.64|22579.64|10
1638151760000|2021-11-29 02:09:20|22699.85|22579.85|22702.39|22582.39|22702.41|22582.41|22699.85|22579.85|10
1638151770000|2021-11-29 02:09:30|22703.31|22583.31|22707.5|22587.5|22707.5|22587.5|22703.31|22583.31|10
1638151780000|2021-11-29 02:09:40|22707.73|22587.73|22711.27|22591.27|22711.27|22591.27|22707.73|22587.73|10
1638151790000|2021-11-29 02:09:50|22711.37|22591.37|22712.55|22592.55|22712.55|22592.55|22711.01|22591.01|9
1638151800000|2021-11-29 02:10:00|22713.22|22593.22|22714.7|22594.7|22714.7|22594.7|22713.22|22593.22|9
1638151810000|2021-11-29 02:10:10|22714.68|22594.68|22716.15|22596.15|22716.41|22596.41|22714.52|22594.52|10
1638151820000|2021-11-29 02:10:20|22716.23|22596.23|22717.71|22597.71|22717.81|22597.81|22716.18|22596.18|9
1638151830000|2021-11-29 02:10:30|22719.61|22599.61|22720.79|22600.79|22720.79|22600.79|22719.13|22599.13|8
1638151840000|2021-11-29 02:10:40|22721.77|22601.77|22722.56|22602.56|22722.56|22602.56|22721.12|22601.12|9
1638151850000|2021-11-29 02:10:50|22722.29|22602.29|22724.22|22604.22|22725.73|22605.73|22722.29|22602.29|10
1638151860000|2021-11-29 02:11:00|22724.11|22604.11|22727.36|22607.36|22727.36|22607.36|22724.11|22604.11|10
1638151870000|2021-11-29 02:11:10|22727.64|22607.64|22726.91|22606.91|22727.89|22607.89|22726.28|22606.28|9
1638151880000|2021-11-29 02:11:20|22726.62|22606.62|22727.95|22607.95|22728.2|22608.2|22726.55|22606.55|8
1638151890000|2021-11-29 02:11:30|22727.9|22607.9|22729.65|22609.65|22729.65|22609.65|22727.81|22607.81|10
1638151900000|2021-11-29 02:11:40|22729.62|22609.62|22729.64|22609.64|22729.64|22609.64|22727.43|22607.43|9
1638151910000|2021-11-29 02:11:50|22731.12|22611.12|22728.31|22608.31|22731.72|22611.72|22728.31|22608.31|10
1638151920000|2021-11-29 02:12:00|22728.08|22608.08|22727.11|22607.11|22728.08|22608.08|22724.79|22604.79|10
1638151930000|2021-11-29 02:12:10|22727.52|22607.52|22728.79|22608.79|22728.79|22608.79|22726.41|22606.41|10
1638151940000|2021-11-29 02:12:20|22729.01|22609.01|22729.98|22609.98|22730.11|22610.11|22727.27|22607.27|10
1638151950000|2021-11-29 02:12:30|22729.83|22609.83|22729.74|22609.74|22729.83|22609.83|22728.24|22608.24|10
1638151960000|2021-11-29 02:12:40|22729.88|22609.88|22727.38|22607.38|22730.08|22610.08|22727.38|22607.38|10
1638151970000|2021-11-29 02:12:50|22727.92|22607.92|22727.53|22607.53|22727.92|22607.92|22726.23|22606.23|10
1638151980000|2021-11-29 02:13:00|22728.17|22608.17|22725.85|22605.85|22728.22|22608.22|22725.85|22605.85|10
1638151990000|2021-11-29 02:13:10|22727.49|22607.49|22727.38|22607.38|22728.32|22608.32|22727.25|22607.25|9
1638152000000|2021-11-29 02:13:20|22727.8|22607.8|22728.36|22608.36|22728.36|22608.36|22727.07|22607.07|10
1638152010000|2021-11-29 02:13:30|22728.33|22608.33|22729.58|22609.58|22729.58|22609.58|22728.06|22608.06|10
1638152020000|2021-11-29 02:13:40|22729.75|22609.75|22728.39|22608.39|22730.37|22610.37|22728.39|22608.39|10
1638152030000|2021-11-29 02:13:50|22728.14|22608.14|22729.39|22609.39|22729.76|22609.76|22728.06|22608.06|9
1638152040000|2021-11-29 02:14:00|22729.24|22609.24|22724.01|22604.01|22729.24|22609.24|22724.01|22604.01|9
1638152050000|2021-11-29 02:14:10|22724.04|22604.04|22721.21|22601.21|22724.37|22604.37|22721.21|22601.21|9
1638152060000|2021-11-29 02:14:20|22720.97|22600.97|22719.23|22599.23|22721.34|22601.34|22718.91|22598.91|10
1638152070000|2021-11-29 02:14:30|22719.13|22599.13|22713.23|22593.23|22719.13|22599.13|22713.23|22593.23|9
1638152080000|2021-11-29 02:14:40|22713.45|22593.45|22715.5|22595.5|22715.5|22595.5|22713.45|22593.45|10
1638152090000|2021-11-29 02:14:50|22716.41|22596.41|22714.71|22594.71|22716.71|22596.71|22714.71|22594.71|9
1638152100000|2021-11-29 02:15:00|22714.01|22594.01|22710.58|22590.58|22714.01|22594.01|22710.58|22590.58|10
1638152110000|2021-11-29 02:15:10|22710.21|22590.21|22707.24|22587.24|22710.21|22590.21|22707.08|22587.08|9
1638152120000|2021-11-29 02:15:20|22706.7|22586.7|22708.26|22588.26|22708.26|22588.26|22706.7|22586.7|10
1638152130000|2021-11-29 02:15:30|22708.11|22588.11|22713.71|22593.71|22713.71|22593.71|22708.02|22588.02|10
1638152140000|2021-11-29 02:15:40|22712.5|22592.5|22712.62|22592.62|22712.8|22592.8|22712.24|22592.24|10
1638152150000|2021-11-29 02:15:50|22712.75|22592.75|22713.66|22593.66|22713.66|22593.66|22712.75|22592.75|10
1638152160000|2021-11-29 02:16:00|22714.49|22594.49|22716.75|22596.75|22716.75|22596.75|22714.49|22594.49|10
1638152170000|2021-11-29 02:16:10|22716.25|22596.25|22716.14|22596.14|22716.25|22596.25|22715.35|22595.35|10
1638152180000|2021-11-29 02:16:20|22716.33|22596.33|22717.75|22597.75|22717.75|22597.75|22716.33|22596.33|10
1638152190000|2021-11-29 02:16:30|22717.47|22597.47|22716.62|22596.62|22717.47|22597.47|22716.59|22596.59|10
1638152200000|2021-11-29 02:16:40|22715.65|22595.65|22717.81|22597.81|22717.81|22597.81|22715.62|22595.62|9
1638152210000|2021-11-29 02:16:50|22717.26|22597.26|22717.75|22597.75|22719.45|22599.45|22717.26|22597.26|10
1638152220000|2021-11-29 02:17:00|22721.15|22601.15|22717.79|22597.79|22721.15|22601.15|22717.79|22597.79|10
1638152230000|2021-11-29 02:17:10|22717.57|22597.57|22717.24|22597.24|22718.07|22598.07|22717.13|22597.13|10
1638152240000|2021-11-29 02:17:20|22715.2|22595.2|22714.42|22594.42|22715.26|22595.26|22714.23|22594.23|9
1638152250000|2021-11-29 02:17:30|22713.98|22593.98|22709.91|22589.91|22713.98|22593.98|22708.86|22588.86|10
1638152260000|2021-11-29 02:17:40|22709.08|22589.08|22705.13|22585.13|22709.08|22589.08|22705.13|22585.13|10
1638152270000|2021-11-29 02:17:50|22704.4|22584.4|22701.36|22581.36|22704.4|22584.4|22701.36|22581.36|10
1638152280000|2021-11-29 02:18:00|22701.69|22581.69|22701.65|22581.65|22702.02|22582.02|22700.65|22580.65|10
1638152290000|2021-11-29 02:18:10|22700.88|22580.88|22698.9|22578.9|22701.19|22581.19|22698.78|22578.78|9
1638152300000|2021-11-29 02:18:20|22697.35|22577.35|22690.97|22570.97|22697.35|22577.35|22690.97|22570.97|10
1638152310000|2021-11-29 02:18:30|22689.46|22569.46|22689.18|22569.18|22689.88|22569.88|22688.87|22568.87|10
1638152320000|2021-11-29 02:18:40|22689.05|22569.05|22690.71|22570.71|22691.26|22571.26|22688.76|22568.76|10
1638152330000|2021-11-29 02:18:50|22691.49|22571.49|22693.9|22573.9|22693.9|22573.9|22691.49|22571.49|10
1638152340000|2021-11-29 02:19:00|22694.93|22574.93|22697.21|22577.21|22697.21|22577.21|22694.57|22574.57|10
1638152350000|2021-11-29 02:19:10|22697.49|22577.49|22700.06|22580.06|22700.63|22580.63|22697.49|22577.49|10
1638152360000|2021-11-29 02:19:20|22699.16|22579.16|22703.14|22583.14|22703.14|22583.14|22699.16|22579.16|10
1638152370000|2021-11-29 02:19:30|22704.19|22584.19|22710.07|22590.07|22710.07|22590.07|22704.19|22584.19|10
1638152380000|2021-11-29 02:19:40|22711.15|22591.15|22710.82|22590.82|22711.2|22591.2|22710.82|22590.82|9
1638152390000|2021-11-29 02:19:50|22710.97|22590.97|22711.11|22591.11|22711.94|22591.94|22710.39|22590.39|10
1638152400000|2021-11-29 02:20:00|22710.59|22590.59|22708.8|22588.8|22710.9|22590.9|22708.8|22588.8|9
1638152410000|2021-11-29 02:20:10|22708.91|22588.91|22711.31|22591.31|22711.31|22591.31|22708.91|22588.91|10
1638152420000|2021-11-29 02:20:20|22711.6|22591.6|22712.17|22592.17|22713.38|22593.38|22711.48|22591.48|10
1638152430000|2021-11-29 02:20:30|22712.44|22592.44|22714.98|22594.98|22714.98|22594.98|22712.44|22592.44|10
1638152440000|2021-11-29 02:20:40|22714.77|22594.77|22714.8|22594.8|22714.93|22594.93|22713.13|22593.13|10
1638152450000|2021-11-29 02:20:50|22713.96|22593.96|22714.72|22594.72|22715.22|22595.22|22713.96|22593.96|9
1638152460000|2021-11-29 02:21:00|22713.96|22593.96|22711.42|22591.42|22714.1|22594.1|22711.42|22591.42|9
1638152470000|2021-11-29 02:21:10|22711.35|22591.35|22707.9|22587.9|22711.35|22591.35|22707.9|22587.9|10
1638152480000|2021-11-29 02:21:20|22705.87|22585.87|22698.44|22578.44|22705.87|22585.87|22698.44|22578.44|10
1638152490000|2021-11-29 02:21:30|22698.28|22578.28|22696.69|22576.69|22698.28|22578.28|22695.29|22575.29|9
1638152500000|2021-11-29 02:21:40|22696.03|22576.03|22694.02|22574.02|22696.24|22576.24|22694.02|22574.02|8
1638152510000|2021-11-29 02:21:50|22693.99|22573.99|22687.85|22567.85|22693.99|22573.99|22687.85|22567.85|10
1638152520000|2021-11-29 02:22:00|22687.16|22567.16|22685.23|22565.23|22687.16|22567.16|22683.78|22563.78|10
1638152530000|2021-11-29 02:22:10|22685.17|22565.17|22682.3|22562.3|22685.17|22565.17|22682.3|22562.3|10
1638152540000|2021-11-29 02:22:20|22682.25|22562.25|22682.68|22562.68|22683.72|22563.72|22681.96|22561.96|10
1638152550000|2021-11-29 02:22:30|22682.63|22562.63|22681.32|22561.32|22683.44|22563.44|22681.32|22561.32|10
1638152560000|2021-11-29 02:22:40|22681.1|22561.1|22678.72|22558.72|22681.1|22561.1|22678.72|22558.72|10
1638152570000|2021-11-29 02:22:50|22678.37|22558.37|22675.8|22555.8|22679.57|22559.57|22675.8|22555.8|10
1638152580000|2021-11-29 02:23:00|22676.45|22556.45|22675.85|22555.85|22677.4|22557.4|22675.41|22555.41|10
1638152590000|2021-11-29 02:23:10|22674.9|22554.9|22674.73|22554.73|22675.45|22555.45|22674.35|22554.35|10
1638152600000|2021-11-29 02:23:20|22674.63|22554.63|22675.56|22555.56|22676.84|22556.84|22674.63|22554.63|10
1638152610000|2021-11-29 02:23:30|22675.91|22555.91|22676.24|22556.24|22676.44|22556.44|22675.47|22555.47|9
1638152620000|2021-11-29 02:23:40|22676.45|22556.45|22670.77|22550.77|22676.45|22556.45|22670.42|22550.42|10
1638152630000|2021-11-29 02:23:50|22669.6|22549.6|22668.03|22548.03|22669.6|22549.6|22668.03|22548.03|10
1638152640000|2021-11-29 02:24:00|22667.98|22547.98|22668.82|22548.82|22669.17|22549.17|22667.51|22547.51|10
1638152650000|2021-11-29 02:24:10|22668.22|22548.22|22667.55|22547.55|22668.24|22548.24|22667.23|22547.23|10
1638152660000|2021-11-29 02:24:20|22667.09|22547.09|22662.67|22542.67|22667.11|22547.11|22662.46|22542.46|10
1638152670000|2021-11-29 02:24:30|22662.92|22542.92|22657.98|22537.98|22663.16|22543.16|22657.98|22537.98|10
1638152680000|2021-11-29 02:24:40|22657.28|22537.28|22662.3|22542.3|22662.77|22542.77|22657.28|22537.28|9
1638152690000|2021-11-29 02:24:50|22662.78|22542.78|22671.71|22551.71|22671.71|22551.71|22662.78|22542.78|10
1638152700000|2021-11-29 02:25:00|22673.81|22553.81|22679.22|22559.22|22679.49|22559.49|22673.81|22553.81|10
1638152710000|2021-11-29 02:25:10|22679.24|22559.24|22679.95|22559.95|22680.33|22560.33|22678.35|22558.35|10
1638152720000|2021-11-29 02:25:20|22680.13|22560.13|22682.54|22562.54|22682.6|22562.6|22679.95|22559.95|10
1638152730000|2021-11-29 02:25:30|22682.95|22562.95|22684.47|22564.47|22685.5|22565.5|22682.88|22562.88|10
1638152740000|2021-11-29 02:25:40|22684.67|22564.67|22684.63|22564.63|22685.02|22565.02|22683.96|22563.96|9
1638152750000|2021-11-29 02:25:50|22684.82|22564.82|22684.74|22564.74|22684.93|22564.93|22684.43|22564.43|10
1638152760000|2021-11-29 02:26:00|22685.96|22565.96|22684.01|22564.01|22686.43|22566.43|22683.97|22563.97|10
1638152770000|2021-11-29 02:26:10|22684.13|22564.13|22688.79|22568.79|22688.79|22568.79|22684.13|22564.13|10
1638152780000|2021-11-29 02:26:20|22688.6|22568.6|22691.2|22571.2|22691.2|22571.2|22688.6|22568.6|10
1638152790000|2021-11-29 02:26:30|22691.71|22571.71|22693.3|22573.3|22693.65|22573.65|22691.71|22571.71|10
1638152800000|2021-11-29 02:26:40|22693.74|22573.74|22695.61|22575.61|22695.61|22575.61|22693.43|22573.43|9
1638152810000|2021-11-29 02:26:50|22695.82|22575.82|22695.08|22575.08|22695.84|22575.84|22695.08|22575.08|10
1638152820000|2021-11-29 02:27:00|22694.12|22574.12|22695.65|22575.65|22695.87|22575.87|22693.93|22573.93|10
1638152830000|2021-11-29 02:27:10|22695.13|22575.13|22690.97|22570.97|22695.13|22575.13|22690.7|22570.7|8
1638152840000|2021-11-29 02:27:20|22690.49|22570.49|22687.57|22567.57|22690.49|22570.49|22687.57|22567.57|10
1638152850000|2021-11-29 02:27:30|22685.94|22565.94|22686.12|22566.12|22686.64|22566.64|22685.42|22565.42|10
1638152860000|2021-11-29 02:27:40|22685.05|22565.05|22683.08|22563.08|22685.38|22565.38|22683.08|22563.08|10
1638152870000|2021-11-29 02:27:50|22682.88|22562.88|22677.26|22557.26|22682.88|22562.88|22677.26|22557.26|10
1638152880000|2021-11-29 02:28:00|22678.14|22558.14|22676.29|22556.29|22678.14|22558.14|22676.2|22556.2|10
1638152890000|2021-11-29 02:28:10|22676.77|22556.77|22675.87|22555.87|22677.77|22557.77|22675.87|22555.87|10
1638152900000|2021-11-29 02:28:20|22675.75|22555.75|22668.71|22548.71|22675.75|22555.75|22668.71|22548.71|10
1638152910000|2021-11-29 02:28:30|22667.37|22547.37|22670.35|22550.35|22670.35|22550.35|22666.87|22546.87|10
1638152920000|2021-11-29 02:28:40|22669.91|22549.91|22671.5|22551.5|22673.19|22553.19|22669.91|22549.91|10
1638152930000|2021-11-29 02:28:50|22671.12|22551.12|22668.23|22548.23|22671.23|22551.23|22668.23|22548.23|10
1638152940000|2021-11-29 02:29:00|22667.02|22547.02|22664.92|22544.92|22667.02|22547.02|22664.14|22544.14|9
1638152950000|2021-11-29 02:29:10|22665.09|22545.09|22664.94|22544.94|22665.09|22545.09|22663.68|22543.68|9
1638152960000|2021-11-29 02:29:20|22665.05|22545.05|22669.89|22549.89|22669.89|22549.89|22665.05|22545.05|10
1638152970000|2021-11-29 02:29:30|22669.64|22549.64|22668.64|22548.64|22670.17|22550.17|22668.64|22548.64|10
1638152980000|2021-11-29 02:29:40|22668.41|22548.41|22668.28|22548.28|22669.69|22549.69|22668.1|22548.1|10
1638152990000|2021-11-29 02:29:50|22667.8|22547.8|22666.14|22546.14|22667.8|22547.8|22665.87|22545.87|10
1638153000000|2021-11-29 02:30:00|22665.69|22545.69|22666.83|22546.83|22666.89|22546.89|22665.45|22545.45|10
1638153010000|2021-11-29 02:30:10|22667.24|22547.24|22665.62|22545.62|22667.24|22547.24|22662.83|22542.83|10
1638153020000|2021-11-29 02:30:20|22666.09|22546.09|22669.13|22549.13|22669.13|22549.13|22666.07|22546.07|10
1638153030000|2021-11-29 02:30:30|22669.04|22549.04|22667.16|22547.16|22669.07|22549.07|22667.16|22547.16|10
1638153040000|2021-11-29 02:30:40|22666.78|22546.78|22669.26|22549.26|22669.5|22549.5|22666.78|22546.78|10
1638153050000|2021-11-29 02:30:50|22668.94|22548.94|22664.12|22544.12|22668.94|22548.94|22664.12|22544.12|8
1638153060000|2021-11-29 02:31:00|22664.56|22544.56|22666.41|22546.41|22666.41|22546.41|22664.56|22544.56|9
1638153070000|2021-11-29 02:31:10|22666.24|22546.24|22664.68|22544.68|22666.26|22546.26|22664.68|22544.68|9
1638153080000|2021-11-29 02:31:20|22664.96|22544.96|22664.03|22544.03|22664.96|22544.96|22663.57|22543.57|10
1638153090000|2021-11-29 02:31:30|22664.58|22544.58|22666.89|22546.89|22667.08|22547.08|22664.58|22544.58|10
1638153100000|2021-11-29 02:31:40|22667.84|22547.84|22669.44|22549.44|22669.51|22549.51|22666.86|22546.86|9
1638153110000|2021-11-29 02:31:50|22669.48|22549.48|22669.29|22549.29|22669.48|22549.48|22668.77|22548.77|7
1638153120000|2021-11-29 02:32:00|22668.28|22548.28|22670.75|22550.75|22670.75|22550.75|22668.28|22548.28|9
1638153130000|2021-11-29 02:32:10|22672.13|22552.13|22670.81|22550.81|22672.13|22552.13|22670.81|22550.81|10
1638153140000|2021-11-29 02:32:20|22670.89|22550.89|22671.11|22551.11|22671.43|22551.43|22670.76|22550.76|10
1638153150000|2021-11-29 02:32:30|22670.77|22550.77|22669.44|22549.44|22670.77|22550.77|22669.44|22549.44|10
1638153160000|2021-11-29 02:32:40|22669.3|22549.3|22668.67|22548.67|22669.62|22549.62|22668.63|22548.63|9
1638153170000|2021-11-29 02:32:50|22668.58|22548.58|22668.63|22548.63|22668.77|22548.77|22668.26|22548.26|10
1638153180000|2021-11-29 02:33:00|22667.53|22547.53|22665.51|22545.51|22667.53|22547.53|22665.51|22545.51|8
1638153190000|2021-11-29 02:33:10|22665.83|22545.83|22666.31|22546.31|22666.39|22546.39|22665.14|22545.14|10
1638153200000|2021-11-29 02:33:20|22668.78|22548.78|22671.99|22551.99|22671.99|22551.99|22668.47|22548.47|10
1638153210000|2021-11-29 02:33:30|22673|22553|22677.09|22557.09|22677.09|22557.09|22673|22553|10
1638153220000|2021-11-29 02:33:40|22676.84|22556.84|22677.25|22557.25|22679.05|22559.05|22676.84|22556.84|10
1638153230000|2021-11-29 02:33:50|22677.28|22557.28|22676.64|22556.64|22677.28|22557.28|22675.3|22555.3|10
1638153240000|2021-11-29 02:34:00|22675.91|22555.91|22675.72|22555.72|22676.35|22556.35|22675.72|22555.72|8
1638153250000|2021-11-29 02:34:10|22676.16|22556.16|22676.38|22556.38|22677.68|22557.68|22676.16|22556.16|10
1638153260000|2021-11-29 02:34:20|22676.08|22556.08|22673.6|22553.6|22676.55|22556.55|22673.6|22553.6|8
1638153270000|2021-11-29 02:34:30|22674.45|22554.45|22673.13|22553.13|22674.45|22554.45|22672.97|22552.97|8
1638153280000|2021-11-29 02:34:40|22672.53|22552.53|22673.95|22553.95|22673.95|22553.95|22671.96|22551.96|9
1638153290000|2021-11-29 02:34:50|22673.62|22553.62|22672.65|22552.65|22673.62|22553.62|22671.99|22551.99|10
1638153300000|2021-11-29 02:35:00|22672.09|22552.09|22668.64|22548.64|22672.25|22552.25|22668.64|22548.64|10
1638153310000|2021-11-29 02:35:10|22668.65|22548.65|22670.35|22550.35|22670.4|22550.4|22667.98|22547.98|10
1638153320000|2021-11-29 02:35:20|22670.59|22550.59|22669.74|22549.74|22671.46|22551.46|22669.74|22549.74|10
1638153330000|2021-11-29 02:35:30|22669.2|22549.2|22669.59|22549.59|22669.87|22549.87|22668.65|22548.65|10
1638153340000|2021-11-29 02:35:40|22669.58|22549.58|22670.76|22550.76|22670.76|22550.76|22669.02|22549.02|10
1638153350000|2021-11-29 02:35:50|22670.62|22550.62|22674.28|22554.28|22674.28|22554.28|22670.62|22550.62|10
1638153360000|2021-11-29 02:36:00|22674.53|22554.53|22676.72|22556.72|22676.72|22556.72|22674.39|22554.39|10
1638153370000|2021-11-29 02:36:10|22676.58|22556.58|22679.84|22559.84|22680.06|22560.06|22676.58|22556.58|10
1638153380000|2021-11-29 02:36:20|22679.74|22559.74|22680.43|22560.43|22681.53|22561.53|22679.62|22559.62|9
1638153390000|2021-11-29 02:36:30|22680.07|22560.07|22682.39|22562.39|22682.39|22562.39|22680.07|22560.07|10
1638153400000|2021-11-29 02:36:40|22682.24|22562.24|22683.61|22563.61|22683.74|22563.74|22682.24|22562.24|9
1638153410000|2021-11-29 02:36:50|22683.58|22563.58|22684.72|22564.72|22684.9|22564.9|22683.58|22563.58|9
1638153420000|2021-11-29 02:37:00|22685.66|22565.66|22687.62|22567.62|22687.66|22567.66|22685.59|22565.59|7
1638153430000|2021-11-29 02:37:10|22687.81|22567.81|22689.49|22569.49|22689.49|22569.49|22687.81|22567.81|10
1638153440000|2021-11-29 02:37:20|22689.38|22569.38|22689.23|22569.23|22689.39|22569.39|22688.54|22568.54|9
1638153450000|2021-11-29 02:37:30|22689.38|22569.38|22687.91|22567.91|22689.38|22569.38|22687.69|22567.69|9
1638153460000|2021-11-29 02:37:40|22687.89|22567.89|22692.59|22572.59|22692.75|22572.75|22687.89|22567.89|10
1638153470000|2021-11-29 02:37:50|22692.65|22572.65|22692.53|22572.53|22692.76|22572.76|22691.65|22571.65|8
1638153480000|2021-11-29 02:38:00|22693.63|22573.63|22696.7|22576.7|22696.7|22576.7|22693.42|22573.42|10
1638153490000|2021-11-29 02:38:10|22696.93|22576.93|22695.75|22575.75|22697.07|22577.07|22695.75|22575.75|9
1638153500000|2021-11-29 02:38:20|22695.9|22575.9|22694.85|22574.85|22695.9|22575.9|22694.85|22574.85|9
1638153510000|2021-11-29 02:38:30|22694.14|22574.14|22689.63|22569.63|22694.14|22574.14|22689.63|22569.63|10
1638153520000|2021-11-29 02:38:40|22689.88|22569.88|22687.38|22567.38|22689.88|22569.88|22687.34|22567.34|10
1638153530000|2021-11-29 02:38:50|22686.12|22566.12|22684.59|22564.59|22686.12|22566.12|22684.59|22564.59|9
1638153540000|2021-11-29 02:39:00|22684.36|22564.36|22682.28|22562.28|22684.36|22564.36|22682.28|22562.28|10
1638153550000|2021-11-29 02:39:10|22681.99|22561.99|22680.64|22560.64|22681.99|22561.99|22679.68|22559.68|9
1638153560000|2021-11-29 02:39:20|22680.63|22560.63|22681.86|22561.86|22682.32|22562.32|22680.63|22560.63|9
1638153570000|2021-11-29 02:39:30|22681.4|22561.4|22675.37|22555.37|22681.4|22561.4|22675.37|22555.37|10
1638153580000|2021-11-29 02:39:40|22675.16|22555.16|22674.47|22554.47|22675.53|22555.53|22673.35|22553.35|10
1638153590000|2021-11-29 02:39:50|22674.29|22554.29|22670.3|22550.3|22674.29|22554.29|22669.33|22549.33|10
1638153600000|2021-11-29 02:40:00|22671.14|22551.14|22672.13|22552.13|22672.28|22552.28|22671.14|22551.14|10
1638153610000|2021-11-29 02:40:10|22672.02|22552.02|22671.4|22551.4|22672.02|22552.02|22671.06|22551.06|9
1638153620000|2021-11-29 02:40:20|22671.57|22551.57|22670.67|22550.67|22671.91|22551.91|22670.58|22550.58|9
1638153630000|2021-11-29 02:40:30|22671.06|22551.06|22664.43|22544.43|22671.06|22551.06|22664.43|22544.43|10
1638153640000|2021-11-29 02:40:40|22664.12|22544.12|22659.17|22539.17|22664.12|22544.12|22659.17|22539.17|10
1638153650000|2021-11-29 02:40:50|22660.43|22540.43|22657.71|22537.71|22660.43|22540.43|22657.56|22537.56|10
1638153660000|2021-11-29 02:41:00|22657.66|22537.66|22655.75|22535.75|22658.6|22538.6|22655.75|22535.75|10
1638153670000|2021-11-29 02:41:10|22655.21|22535.21|22656.74|22536.74|22656.74|22536.74|22655.01|22535.01|10
1638153680000|2021-11-29 02:41:20|22651.2|22531.2|22649.73|22529.73|22651.21|22531.21|22649.21|22529.21|9
1638153690000|2021-11-29 02:41:30|22650.32|22530.32|22653.68|22533.68|22653.89|22533.89|22650.32|22530.32|10
1638153700000|2021-11-29 02:41:40|22653.27|22533.27|22655.66|22535.66|22655.66|22535.66|22653.27|22533.27|10
1638153710000|2021-11-29 02:41:50|22655.72|22535.72|22655.94|22535.94|22656.74|22536.74|22655.54|22535.54|10
1638153720000|2021-11-29 02:42:00|22655.98|22535.98|22656.18|22536.18|22656.52|22536.52|22655.81|22535.81|9
1638153730000|2021-11-29 02:42:10|22656.02|22536.02|22652.14|22532.14|22656.02|22536.02|22651.55|22531.55|10
1638153740000|2021-11-29 02:42:20|22651.35|22531.35|22645.16|22525.16|22651.35|22531.35|22645.16|22525.16|10
1638153750000|2021-11-29 02:42:30|22643.69|22523.69|22639.08|22519.08|22644.36|22524.36|22638.04|22518.04|10
1638153760000|2021-11-29 02:42:40|22638.84|22518.84|22638.86|22518.86|22639.61|22519.61|22638.42|22518.42|10
1638153770000|2021-11-29 02:42:50|22638.08|22518.08|22633.07|22513.07|22638.14|22518.14|22633.07|22513.07|10
1638153780000|2021-11-29 02:43:00|22632.52|22512.52|22632.47|22512.47|22632.68|22512.68|22631.73|22511.73|9
1638153790000|2021-11-29 02:43:10|22632.49|22512.49|22631.88|22511.88|22632.8|22512.8|22631.88|22511.88|9
1638153800000|2021-11-29 02:43:20|22632.17|22512.17|22631.15|22511.15|22633.5|22513.5|22631.15|22511.15|10
1638153810000|2021-11-29 02:43:30|22631.32|22511.32|22628.21|22508.21|22631.32|22511.32|22628.21|22508.21|10
1638153820000|2021-11-29 02:43:40|22628.34|22508.34|22626.45|22506.45|22628.46|22508.46|22626.45|22506.45|10
1638153830000|2021-11-29 02:43:50|22626.74|22506.74|22626.27|22506.27|22627.85|22507.85|22626.12|22506.12|10
1638153840000|2021-11-29 02:44:00|22626.4|22506.4|22624.1|22504.1|22626.8|22506.8|22624.1|22504.1|10
1638153850000|2021-11-29 02:44:10|22624.04|22504.04|22623.37|22503.37|22624.04|22504.04|22623.03|22503.03|10
1638153860000|2021-11-29 02:44:20|22623.21|22503.21|22624.24|22504.24|22625.12|22505.12|22623.21|22503.21|8
1638153870000|2021-11-29 02:44:30|22625.25|22505.25|22626.26|22506.26|22626.57|22506.57|22624.65|22504.65|9
1638153880000|2021-11-29 02:44:40|22626.31|22506.31|22627.16|22507.16|22627.58|22507.58|22626.31|22506.31|10
1638153890000|2021-11-29 02:44:50|22628.31|22508.31|22627.85|22507.85|22628.75|22508.75|22627.85|22507.85|10
1638153900000|2021-11-29 02:45:00|22627.95|22507.95|22626.7|22506.7|22628.27|22508.27|22626.7|22506.7|10
1638153910000|2021-11-29 02:45:10|22626.94|22506.94|22626.76|22506.76|22628.13|22508.13|22626.29|22506.29|10
1638153920000|2021-11-29 02:45:20|22626.37|22506.37|22626.38|22506.38|22627.17|22507.17|22626.37|22506.37|10
1638153930000|2021-11-29 02:45:30|22622.35|22502.35|22626.53|22506.53|22626.53|22506.53|22622.35|22502.35|10
1638153940000|2021-11-29 02:45:40|22625.48|22505.48|22623.32|22503.32|22625.48|22505.48|22622.33|22502.33|10
1638153950000|2021-11-29 02:45:50|22623.44|22503.44|22626.45|22506.45|22626.45|22506.45|22623|22503|10
1638153960000|2021-11-29 02:46:00|22626.36|22506.36|22628.55|22508.55|22628.55|22508.55|22626.36|22506.36|10
1638153970000|2021-11-29 02:46:10|22628.77|22508.77|22632.12|22512.12|22632.13|22512.13|22628.77|22508.77|10
1638153980000|2021-11-29 02:46:20|22632.08|22512.08|22632.66|22512.66|22632.66|22512.66|22630.97|22510.97|9
1638153990000|2021-11-29 02:46:30|22632.35|22512.35|22632.04|22512.04|22632.9|22512.9|22631.93|22511.93|10
1638154000000|2021-11-29 02:46:40|22631.94|22511.94|22631.84|22511.84|22632.56|22512.56|22631.84|22511.84|10
1638154010000|2021-11-29 02:46:50|22632.07|22512.07|22633.7|22513.7|22634.02|22514.02|22632.07|22512.07|10
1638154020000|2021-11-29 02:47:00|22633.48|22513.48|22634.89|22514.89|22635.14|22515.14|22633.3|22513.3|10
1638154030000|2021-11-29 02:47:10|22634.62|22514.62|22631.34|22511.34|22635.28|22515.28|22631.34|22511.34|9
1638154040000|2021-11-29 02:47:20|22631.64|22511.64|22631.39|22511.39|22631.71|22511.71|22630.6|22510.6|7
1638154050000|2021-11-29 02:47:30|22631.36|22511.36|22631.11|22511.11|22631.36|22511.36|22630.37|22510.37|7
1638154060000|2021-11-29 02:47:40|22631.6|22511.6|22633.63|22513.63|22633.65|22513.65|22631.6|22511.6|10
1638154070000|2021-11-29 02:47:50|22633.56|22513.56|22635.44|22515.44|22635.44|22515.44|22633.56|22513.56|8
1638154080000|2021-11-29 02:48:00|22636.13|22516.13|22637.06|22517.06|22637.1|22517.1|22636.13|22516.13|8
1638154090000|2021-11-29 02:48:10|22637|22517|22634.27|22514.27|22638.31|22518.31|22633.68|22513.68|9
1638154100000|2021-11-29 02:48:20|22634.02|22514.02|22632.42|22512.42|22634.02|22514.02|22632.04|22512.04|8
1638154110000|2021-11-29 02:48:30|22632.4|22512.4|22632.96|22512.96|22633.1|22513.1|22632.37|22512.37|10
1638154120000|2021-11-29 02:48:40|22631.34|22511.34|22624.8|22504.8|22631.34|22511.34|22624.8|22504.8|10
1638154130000|2021-11-29 02:48:50|22622.06|22502.06|22616.96|22496.96|22622.06|22502.06|22616.79|22496.79|10
1638154140000|2021-11-29 02:49:00|22615.31|22495.31|22609.7|22489.7|22615.31|22495.31|22609.7|22489.7|10
1638154150000|2021-11-29 02:49:10|22609.79|22489.79|22607.93|22487.93|22609.79|22489.79|22607.93|22487.93|9
1638154160000|2021-11-29 02:49:20|22608.01|22488.01|22607.71|22487.71|22608.31|22488.31|22607.51|22487.51|9
1638154170000|2021-11-29 02:49:30|22607.87|22487.87|22609.68|22489.68|22609.68|22489.68|22607.7|22487.7|9
1638154180000|2021-11-29 02:49:40|22609.64|22489.64|22604.7|22484.7|22609.64|22489.64|22604.6|22484.6|9
1638154190000|2021-11-29 02:49:50|22605.86|22485.86|22606.17|22486.17|22606.67|22486.67|22604.94|22484.94|10
1638154200000|2021-11-29 02:50:00|22606.24|22486.24|22603.34|22483.34|22607.03|22487.03|22602.96|22482.96|10
1638154210000|2021-11-29 02:50:10|22603.35|22483.35|22601.36|22481.36|22603.35|22483.35|22601.36|22481.36|9
1638154220000|2021-11-29 02:50:20|22601.79|22481.79|22602.62|22482.62|22602.62|22482.62|22601.04|22481.04|9
1638154230000|2021-11-29 02:50:30|22602.6|22482.6|22603.04|22483.04|22603.04|22483.04|22601.34|22481.34|10
1638154240000|2021-11-29 02:50:40|22601.96|22481.96|22601.63|22481.63|22602.29|22482.29|22601.06|22481.06|10
1638154250000|2021-11-29 02:50:50|22601.2|22481.2|22599.28|22479.28|22601.41|22481.41|22598.79|22478.79|10
1638154260000|2021-11-29 02:51:00|22599.77|22479.77|22599.09|22479.09|22600.08|22480.08|22598.25|22478.25|10
1638154270000|2021-11-29 02:51:10|22598.93|22478.93|22597.62|22477.62|22599.22|22479.22|22597.62|22477.62|10
1638154280000|2021-11-29 02:51:20|22597.54|22477.54|22600.11|22480.11|22600.11|22480.11|22596.86|22476.86|10
1638154290000|2021-11-29 02:51:30|22600.62|22480.62|22605.16|22485.16|22605.16|22485.16|22600.42|22480.42|10
1638154300000|2021-11-29 02:51:40|22605.19|22485.19|22603.55|22483.55|22605.19|22485.19|22603.55|22483.55|10
1638154310000|2021-11-29 02:51:50|22603.34|22483.34|22604.2|22484.2|22604.25|22484.25|22603.21|22483.21|10
1638154320000|2021-11-29 02:52:00|22603.82|22483.82|22604.57|22484.57|22604.57|22484.57|22603.58|22483.58|8
1638154330000|2021-11-29 02:52:10|22604.59|22484.59|22606.84|22486.84|22606.84|22486.84|22604.48|22484.48|10
1638154340000|2021-11-29 02:52:20|22606.7|22486.7|22606.71|22486.71|22607.48|22487.48|22606.68|22486.68|8
1638154350000|2021-11-29 02:52:30|22606.84|22486.84|22606.65|22486.65|22607.82|22487.82|22606.65|22486.65|10
1638154360000|2021-11-29 02:52:40|22606.26|22486.26|22607.4|22487.4|22607.56|22487.56|22605.81|22485.81|10
1638154370000|2021-11-29 02:52:50|22608.8|22488.8|22615.21|22495.21|22615.21|22495.21|22608.8|22488.8|9
1638154380000|2021-11-29 02:53:00|22615.37|22495.37|22613.48|22493.48|22615.37|22495.37|22613.48|22493.48|9
1638154390000|2021-11-29 02:53:10|22613.89|22493.89|22614.48|22494.48|22615.14|22495.14|22613.89|22493.89|10
1638154400000|2021-11-29 02:53:20|22614.46|22494.46|22614.27|22494.27|22614.66|22494.66|22614.08|22494.08|9
1638154410000|2021-11-29 02:53:30|22613.29|22493.29|22613.76|22493.76|22613.97|22493.97|22613.29|22493.29|10
1638154420000|2021-11-29 02:53:40|22613.59|22493.59|22613.32|22493.32|22615.12|22495.12|22613.06|22493.06|10
1638154430000|2021-11-29 02:53:50|22613.6|22493.6|22612.07|22492.07|22613.6|22493.6|22610.83|22490.83|10
1638154440000|2021-11-29 02:54:00|22612.01|22492.01|22609.91|22489.91|22612.01|22492.01|22609.91|22489.91|9
1638154450000|2021-11-29 02:54:10|22610.34|22490.34|22609.5|22489.5|22610.74|22490.74|22609.22|22489.22|10
1638154460000|2021-11-29 02:54:20|22609.49|22489.49|22609.89|22489.89|22610.34|22490.34|22609.42|22489.42|9
1638154470000|2021-11-29 02:54:30|22609.76|22489.76|22609.81|22489.81|22610.64|22490.64|22609.47|22489.47|10
1638154480000|2021-11-29 02:54:40|22608.63|22488.63|22602.65|22482.65|22609|22489|22602.38|22482.38|10
1638154490000|2021-11-29 02:54:50|22602.18|22482.18|22602.13|22482.13|22603.02|22483.02|22601.89|22481.89|10
1638154500000|2021-11-29 02:55:00|22602.11|22482.11|22600.9|22480.9|22602.11|22482.11|22600.74|22480.74|8
1638154510000|2021-11-29 02:55:10|22601|22481|22602.27|22482.27|22602.38|22482.38|22600.89|22480.89|10
1638154520000|2021-11-29 02:55:20|22602.31|22482.31|22602.4|22482.4|22603.49|22483.49|22602.13|22482.13|10
1638154530000|2021-11-29 02:55:30|22601.7|22481.7|22602.57|22482.57|22603.13|22483.13|22601.67|22481.67|10
1638154540000|2021-11-29 02:55:40|22602.89|22482.89|22599.35|22479.35|22604.3|22484.3|22599.27|22479.27|10
1638154550000|2021-11-29 02:55:50|22599.85|22479.85|22590|22470|22599.85|22479.85|22590|22470|10
1638154560000|2021-11-29 02:56:00|22589.32|22469.32|22586.99|22466.99|22589.32|22469.32|22584.84|22464.84|10
1638154570000|2021-11-29 02:56:10|22586.58|22466.58|22581.82|22461.82|22586.58|22466.58|22581.19|22461.19|10
1638154580000|2021-11-29 02:56:20|22580.63|22460.63|22578.18|22458.18|22580.63|22460.63|22577.54|22457.54|10
1638154590000|2021-11-29 02:56:30|22578.14|22458.14|22577.49|22457.49|22579.77|22459.77|22577.49|22457.49|10
1638154600000|2021-11-29 02:56:40|22577.48|22457.48|22570.73|22450.73|22577.48|22457.48|22570.73|22450.73|10
1638154610000|2021-11-29 02:56:50|22571.51|22451.51|22573.48|22453.48|22573.53|22453.53|22571.44|22451.44|10
1638154620000|2021-11-29 02:57:00|22573.69|22453.69|22572.83|22452.83|22573.69|22453.69|22572.23|22452.23|10
1638154630000|2021-11-29 02:57:10|22572.55|22452.55|22572.46|22452.46|22573.2|22453.2|22572.46|22452.46|10
1638154640000|2021-11-29 02:57:20|22571.68|22451.68|22571.37|22451.37|22572.68|22452.68|22571.37|22451.37|10
1638154650000|2021-11-29 02:57:30|22571.01|22451.01|22569.97|22449.97|22571.53|22451.53|22569.97|22449.97|10
1638154660000|2021-11-29 02:57:40|22568.52|22448.52|22564.03|22444.03|22568.52|22448.52|22564.03|22444.03|10
1638154670000|2021-11-29 02:57:50|22563.34|22443.34|22561.26|22441.26|22563.55|22443.55|22561|22441|10
1638154680000|2021-11-29 02:58:00|22560.53|22440.53|22561.28|22441.28|22561.64|22441.64|22560.53|22440.53|10
1638154690000|2021-11-29 02:58:10|22560.72|22440.72|22558.97|22438.97|22560.72|22440.72|22558.54|22438.54|10
1638154700000|2021-11-29 02:58:20|22559.12|22439.12|22557.61|22437.61|22559.12|22439.12|22557.61|22437.61|10
1638154710000|2021-11-29 02:58:30|22557.94|22437.94|22557.93|22437.93|22559.53|22439.53|22557.92|22437.92|10
1638154720000|2021-11-29 02:58:40|22558.78|22438.78|22553.65|22433.65|22559.3|22439.3|22553.65|22433.65|10
1638154730000|2021-11-29 02:58:50|22554.39|22434.39|22554.33|22434.33|22555.03|22435.03|22554.08|22434.08|10
1638154740000|2021-11-29 02:59:00|22553.75|22433.75|22551.79|22431.79|22553.75|22433.75|22551.16|22431.16|10
1638154750000|2021-11-29 02:59:10|22551.03|22431.03|22552.37|22432.37|22552.37|22432.37|22551.03|22431.03|10
1638154760000|2021-11-29 02:59:20|22554.26|22434.26|22555.31|22435.31|22555.31|22435.31|22554.09|22434.09|9
1638154770000|2021-11-29 02:59:30|22555.76|22435.76|22559.44|22439.44|22559.44|22439.44|22555.76|22435.76|10
1638154780000|2021-11-29 02:59:40|22559.55|22439.55|22564.42|22444.42|22564.42|22444.42|22559.44|22439.44|9
1638154790000|2021-11-29 02:59:50|22564.5|22444.5|22563.3|22443.3|22564.5|22444.5|22563.3|22443.3|10
1638154800000|2021-11-29 03:00:00|22563.87|22443.87|22562.46|22442.46|22563.87|22443.87|22562.46|22442.46|10
1638154810000|2021-11-29 03:00:10|22561.25|22441.25|22560.88|22440.88|22561.43|22441.43|22560.69|22440.69|10
1638154820000|2021-11-29 03:00:20|22560.5|22440.5|22564.06|22444.06|22564.37|22444.37|22560.5|22440.5|10
1638154830000|2021-11-29 03:00:30|22564.02|22444.02|22563.96|22443.96|22564.97|22444.97|22563.48|22443.48|10
1638154840000|2021-11-29 03:00:40|22562.87|22442.87|22567.64|22447.64|22567.65|22447.65|22562.87|22442.87|10
1638154850000|2021-11-29 03:00:50|22567.69|22447.69|22569.38|22449.38|22570.41|22450.41|22567.69|22447.69|10
1638154860000|2021-11-29 03:01:00|22569.19|22449.19|22571.77|22451.77|22572.58|22452.58|22569.19|22449.19|10
1638154870000|2021-11-29 03:01:10|22571.57|22451.57|22571.76|22451.76|22572.43|22452.43|22571.05|22451.05|10
1638154880000|2021-11-29 03:01:20|22571.09|22451.09|22568.19|22448.19|22571.7|22451.7|22568.19|22448.19|10
1638154890000|2021-11-29 03:01:30|22568.13|22448.13|22567.21|22447.21|22568.34|22448.34|22566.82|22446.82|9
1638154900000|2021-11-29 03:01:40|22567.02|22447.02|22567.91|22447.91|22567.91|22447.91|22566.57|22446.57|10
1638154910000|2021-11-29 03:01:50|22567.96|22447.96|22568.95|22448.95|22569.75|22449.75|22567.96|22447.96|10
1638154920000|2021-11-29 03:02:00|22569.44|22449.44|22572.25|22452.25|22572.76|22452.76|22569.35|22449.35|10
1638154930000|2021-11-29 03:02:10|22573.58|22453.58|22576.59|22456.59|22576.59|22456.59|22573.58|22453.58|10
1638154940000|2021-11-29 03:02:20|22576.75|22456.75|22575.39|22455.39|22577.34|22457.34|22575.39|22455.39|10
1638154950000|2021-11-29 03:02:30|22575.54|22455.54|22576.68|22456.68|22577.01|22457.01|22575.54|22455.54|10
1638154960000|2021-11-29 03:02:40|22576.67|22456.67|22579.07|22459.07|22579.07|22459.07|22575.8|22455.8|10
1638154970000|2021-11-29 03:02:50|22578.58|22458.58|22582.72|22462.72|22582.72|22462.72|22578.51|22458.51|10
1638154980000|2021-11-29 03:03:00|22582.96|22462.96|22587|22467|22587|22467|22582.75|22462.75|10
1638154990000|2021-11-29 03:03:10|22588.14|22468.14|22586.5|22466.5|22588.14|22468.14|22586.34|22466.34|10
1638155000000|2021-11-29 03:03:20|22587.55|22467.55|22586.46|22466.46|22587.66|22467.66|22585.79|22465.79|9
1638155010000|2021-11-29 03:03:30|22585.73|22465.73|22585.93|22465.93|22587.51|22467.51|22585.73|22465.73|10
1638155020000|2021-11-29 03:03:40|22585.6|22465.6|22582.73|22462.73|22585.6|22465.6|22582.23|22462.23|10
1638155030000|2021-11-29 03:03:50|22582.71|22462.71|22576.49|22456.49|22583.01|22463.01|22576.49|22456.49|10
1638155040000|2021-11-29 03:04:00|22575.99|22455.99|22572.71|22452.71|22575.99|22455.99|22572.71|22452.71|10
1638155050000|2021-11-29 03:04:10|22572.93|22452.93|22571.36|22451.36|22572.93|22452.93|22570.95|22450.95|9
1638155060000|2021-11-29 03:04:20|22571.54|22451.54|22573.79|22453.79|22573.79|22453.79|22571.54|22451.54|10
1638155070000|2021-11-29 03:04:30|22574.01|22454.01|22576.38|22456.38|22576.85|22456.85|22573.65|22453.65|10
1638155080000|2021-11-29 03:04:40|22576.44|22456.44|22577.82|22457.82|22577.82|22457.82|22576.29|22456.29|9
1638155090000|2021-11-29 03:04:50|22577.66|22457.66|22573.13|22453.13|22577.66|22457.66|22573.13|22453.13|10
1638155100000|2021-11-29 03:05:00|22573.99|22453.99|22572.36|22452.36|22574.24|22454.24|22570.77|22450.77|10
1638155110000|2021-11-29 03:05:10|22572.71|22452.71|22572.68|22452.68|22573.1|22453.1|22571.53|22451.53|10
1638155120000|2021-11-29 03:05:20|22572.53|22452.53|22572.95|22452.95|22572.99|22452.99|22571.63|22451.63|10
1638155130000|2021-11-29 03:05:30|22571.85|22451.85|22566.13|22446.13|22571.85|22451.85|22564.17|22444.17|9
1638155140000|2021-11-29 03:05:40|22565.42|22445.42|22559.95|22439.95|22565.46|22445.46|22559.95|22439.95|10
1638155150000|2021-11-29 03:05:50|22559.63|22439.63|22557.58|22437.58|22560.21|22440.21|22557.58|22437.58|10
1638155160000|2021-11-29 03:06:00|22558.67|22438.67|22558.64|22438.64|22558.99|22438.99|22557.63|22437.63|10
1638155170000|2021-11-29 03:06:10|22559.62|22439.62|22558.48|22438.48|22559.62|22439.62|22558.48|22438.48|10
1638155180000|2021-11-29 03:06:20|22558.01|22438.01|22554.31|22434.31|22558.37|22438.37|22554.31|22434.31|9
1638155190000|2021-11-29 03:06:30|22552.44|22432.44|22553.22|22433.22|22553.54|22433.54|22552.44|22432.44|10
1638155200000|2021-11-29 03:06:40|22553.93|22433.93|22558.92|22438.92|22558.92|22438.92|22553.93|22433.93|10
1638155210000|2021-11-29 03:06:50|22558.68|22438.68|22558.48|22438.48|22560.04|22440.04|22558.48|22438.48|10
1638155220000|2021-11-29 03:07:00|22557.58|22437.58|22557.11|22437.11|22557.8|22437.8|22556.89|22436.89|10
1638155230000|2021-11-29 03:07:10|22557.26|22437.26|22558.23|22438.23|22559.1|22439.1|22556.62|22436.62|10
1638155240000|2021-11-29 03:07:20|22558.14|22438.14|22557.31|22437.31|22559.08|22439.08|22557.16|22437.16|10
1638155250000|2021-11-29 03:07:30|22555.61|22435.61|22551.92|22431.92|22555.63|22435.63|22551.68|22431.68|10
1638155260000|2021-11-29 03:07:40|22552.04|22432.04|22552.56|22432.56|22553.54|22433.54|22552.04|22432.04|9
1638155270000|2021-11-29 03:07:50|22552.59|22432.59|22549.05|22429.05|22553.31|22433.31|22549.05|22429.05|10
1638155280000|2021-11-29 03:08:00|22550.22|22430.22|22550.3|22430.3|22550.96|22430.96|22548.8|22428.8|10
1638155290000|2021-11-29 03:08:10|22550.37|22430.37|22551.54|22431.54|22552.98|22432.98|22550.37|22430.37|10
1638155300000|2021-11-29 03:08:20|22550.47|22430.47|22547.57|22427.57|22550.54|22430.54|22547.57|22427.57|10
1638155310000|2021-11-29 03:08:30|22547.37|22427.37|22543.33|22423.33|22547.37|22427.37|22543.33|22423.33|10
1638155320000|2021-11-29 03:08:40|22543.35|22423.35|22539.3|22419.3|22545.63|22425.63|22539.3|22419.3|10
1638155330000|2021-11-29 03:08:50|22538.31|22418.31|22539.31|22419.31|22539.39|22419.39|22538.31|22418.31|10
1638155340000|2021-11-29 03:09:00|22539.63|22419.63|22538.49|22418.49|22539.63|22419.63|22537.34|22417.34|10
1638155350000|2021-11-29 03:09:10|22538.84|22418.84|22541.16|22421.16|22541.3|22421.3|22538.57|22418.57|10
1638155360000|2021-11-29 03:09:20|22541.41|22421.41|22542.22|22422.22|22543.04|22423.04|22541.41|22421.41|10
1638155370000|2021-11-29 03:09:30|22542.15|22422.15|22544.01|22424.01|22544.01|22424.01|22540.67|22420.67|10
1638155380000|2021-11-29 03:09:40|22545.21|22425.21|22543.64|22423.64|22545.21|22425.21|22542.91|22422.91|10
1638155390000|2021-11-29 03:09:50|22543.75|22423.75|22545.23|22425.23|22546.65|22426.65|22543.09|22423.09|10
1638155400000|2021-11-29 03:10:00|22545.45|22425.45|22545.44|22425.44|22548.09|22428.09|22545.44|22425.44|10
1638155410000|2021-11-29 03:10:10|22545.43|22425.43|22544.46|22424.46|22545.63|22425.63|22544.16|22424.16|10
1638155420000|2021-11-29 03:10:20|22544.07|22424.07|22546.5|22426.5|22546.66|22426.66|22543.88|22423.88|10
1638155430000|2021-11-29 03:10:30|22547.01|22427.01|22551.56|22431.56|22551.56|22431.56|22546.84|22426.84|10
1638155440000|2021-11-29 03:10:40|22551.17|22431.17|22546.91|22426.91|22551.17|22431.17|22546.4|22426.4|9
1638155450000|2021-11-29 03:10:50|22546.93|22426.93|22548.29|22428.29|22548.29|22428.29|22546.74|22426.74|9
1638155460000|2021-11-29 03:11:00|22547.7|22427.7|22550.9|22430.9|22551.07|22431.07|22547.62|22427.62|10
1638155470000|2021-11-29 03:11:10|22550.8|22430.8|22552.53|22432.53|22553.12|22433.12|22550.8|22430.8|10
1638155480000|2021-11-29 03:11:20|22552.35|22432.35|22556.64|22436.64|22557.44|22437.44|22552.35|22432.35|10
1638155490000|2021-11-29 03:11:30|22558.39|22438.39|22553.14|22433.14|22558.55|22438.55|22553.14|22433.14|10
1638155500000|2021-11-29 03:11:40|22552.34|22432.34|22553.38|22433.38|22554.96|22434.96|22552.34|22432.34|10
1638155510000|2021-11-29 03:11:50|22554.59|22434.59|22555.96|22435.96|22555.96|22435.96|22553.55|22433.55|10
1638155520000|2021-11-29 03:12:00|22556.99|22436.99|22558.37|22438.37|22558.45|22438.45|22556.87|22436.87|9
1638155530000|2021-11-29 03:12:10|22558.6|22438.6|22560.08|22440.08|22560.08|22440.08|22558.6|22438.6|9
1638155540000|2021-11-29 03:12:20|22559.98|22439.98|22560.29|22440.29|22560.29|22440.29|22557.29|22437.29|10
1638155550000|2021-11-29 03:12:30|22560.31|22440.31|22559.36|22439.36|22561.57|22441.57|22557.78|22437.78|10
1638155560000|2021-11-29 03:12:40|22558.43|22438.43|22555.6|22435.6|22558.62|22438.62|22555.57|22435.57|10
1638155570000|2021-11-29 03:12:50|22554.77|22434.77|22554.1|22434.1|22555.16|22435.16|22552.3|22432.3|9
1638155580000|2021-11-29 03:13:00|22553.6|22433.6|22553.61|22433.61|22554.56|22434.56|22553.1|22433.1|9
1638155590000|2021-11-29 03:13:10|22553.2|22433.2|22552.86|22432.86|22553.9|22433.9|22552.86|22432.86|9
1638155600000|2021-11-29 03:13:20|22552.31|22432.31|22550.85|22430.85|22552.54|22432.54|22550.57|22430.57|10
1638155610000|2021-11-29 03:13:30|22551.22|22431.22|22549.34|22429.34|22551.22|22431.22|22549.23|22429.23|9
1638155620000|2021-11-29 03:13:40|22549.85|22429.85|22550.72|22430.72|22551.1|22431.1|22549.64|22429.64|10
1638155630000|2021-11-29 03:13:50|22550.52|22430.52|22546.95|22426.95|22550.69|22430.69|22546.95|22426.95|10
1638155640000|2021-11-29 03:14:00|22547.09|22427.09|22546.27|22426.27|22547.44|22427.44|22545.72|22425.72|9
1638155650000|2021-11-29 03:14:10|22545.5|22425.5|22542.95|22422.95|22545.5|22425.5|22542.95|22422.95|10
1638155660000|2021-11-29 03:14:20|22543.03|22423.03|22542.06|22422.06|22543.47|22423.47|22541.7|22421.7|10
1638155670000|2021-11-29 03:14:30|22542.26|22422.26|22545.4|22425.4|22545.4|22425.4|22542.26|22422.26|9
1638155680000|2021-11-29 03:14:40|22545.54|22425.54|22548.29|22428.29|22548.29|22428.29|22545.54|22425.54|9
1638155690000|2021-11-29 03:14:50|22548.53|22428.53|22548.19|22428.19|22548.67|22428.67|22547.7|22427.7|9
1638155700000|2021-11-29 03:15:00|22547.86|22427.86|22546.72|22426.72|22547.86|22427.86|22546.17|22426.17|10
1638155710000|2021-11-29 03:15:10|22546.52|22426.52|22545.42|22425.42|22547.2|22427.2|22545.42|22425.42|9
1638155720000|2021-11-29 03:15:20|22544.8|22424.8|22543.94|22423.94|22544.8|22424.8|22542.94|22422.94|10
1638155730000|2021-11-29 03:15:30|22544.17|22424.17|22546.22|22426.22|22546.22|22426.22|22544.08|22424.08|10
1638155740000|2021-11-29 03:15:40|22546.07|22426.07|22547.52|22427.52|22549.15|22429.15|22546.07|22426.07|10
1638155750000|2021-11-29 03:15:50|22547.24|22427.24|22544.33|22424.33|22547.24|22427.24|22544.33|22424.33|10
1638155760000|2021-11-29 03:16:00|22544.21|22424.21|22541.97|22421.97|22544.53|22424.53|22541.32|22421.32|10
1638155770000|2021-11-29 03:16:10|22541.77|22421.77|22539.43|22419.43|22541.77|22421.77|22539.24|22419.24|8
1638155780000|2021-11-29 03:16:20|22538.83|22418.83|22539.14|22419.14|22539.78|22419.78|22538.41|22418.41|9
1638155790000|2021-11-29 03:16:30|22539.58|22419.58|22538.9|22418.9|22539.67|22419.67|22538.4|22418.4|8
1638155800000|2021-11-29 03:16:40|22539.21|22419.21|22540.71|22420.71|22540.82|22420.82|22539.02|22419.02|10
1638155810000|2021-11-29 03:16:50|22540.95|22420.95|22542.73|22422.73|22543.58|22423.58|22540.05|22420.05|10
1638155820000|2021-11-29 03:17:00|22542.93|22422.93|22548.88|22428.88|22548.88|22428.88|22542.93|22422.93|10
1638155830000|2021-11-29 03:17:10|22549.31|22429.31|22549.13|22429.13|22549.98|22429.98|22548.85|22428.85|10
1638155840000|2021-11-29 03:17:20|22548.7|22428.7|22551.23|22431.23|22551.43|22431.43|22548.7|22428.7|10
1638155850000|2021-11-29 03:17:30|22551.36|22431.36|22548.72|22428.72|22551.36|22431.36|22548.27|22428.27|10
1638155860000|2021-11-29 03:17:40|22548.34|22428.34|22548.83|22428.83|22548.83|22428.83|22547.53|22427.53|9
1638155870000|2021-11-29 03:17:50|22548.74|22428.74|22548.63|22428.63|22549.33|22429.33|22547.64|22427.64|9
1638155880000|2021-11-29 03:18:00|22548.6|22428.6|22551.81|22431.81|22551.89|22431.89|22548.6|22428.6|9
1638155890000|2021-11-29 03:18:10|22551.8|22431.8|22550.99|22430.99|22551.87|22431.87|22550.92|22430.92|10
1638155900000|2021-11-29 03:18:20|22550.71|22430.71|22552.68|22432.68|22552.68|22432.68|22550.58|22430.58|10
1638155910000|2021-11-29 03:18:30|22552.09|22432.09|22548.04|22428.04|22552.55|22432.55|22548.04|22428.04|10
1638155920000|2021-11-29 03:18:40|22548.59|22428.59|22547.47|22427.47|22548.87|22428.87|22547.47|22427.47|10
1638155930000|2021-11-29 03:18:50|22547.62|22427.62|22549.01|22429.01|22549.01|22429.01|22546.99|22426.99|8
1638155940000|2021-11-29 03:19:00|22548.65|22428.65|22548.78|22428.78|22548.78|22428.78|22547.63|22427.63|10
1638155950000|2021-11-29 03:19:10|22548.86|22428.86|22548.41|22428.41|22549.62|22429.62|22548.41|22428.41|10
1638155960000|2021-11-29 03:19:20|22549.34|22429.34|22547.74|22427.74|22549.73|22429.73|22546.96|22426.96|10
1638155970000|2021-11-29 03:19:30|22547.68|22427.68|22547.7|22427.7|22548.2|22428.2|22547.4|22427.4|9
1638155980000|2021-11-29 03:19:40|22547.79|22427.79|22549.62|22429.62|22549.84|22429.84|22547.79|22427.79|9
1638155990000|2021-11-29 03:19:50|22549.37|22429.37|22548.81|22428.81|22550.21|22430.21|22548.76|22428.76|10
1638156000000|2021-11-29 03:20:00|22548.94|22428.94|22545.17|22425.17|22548.94|22428.94|22545.17|22425.17|10
1638156010000|2021-11-29 03:20:10|22545.51|22425.51|22544.82|22424.82|22546.63|22426.63|22544.07|22424.07|10
1638156020000|2021-11-29 03:20:20|22545.23|22425.23|22542.96|22422.96|22545.5|22425.5|22542.69|22422.69|10
1638156030000|2021-11-29 03:20:30|22543.87|22423.87|22543.94|22423.94|22544.55|22424.55|22542.97|22422.97|10
1638156040000|2021-11-29 03:20:40|22543.77|22423.77|22545.09|22425.09|22545.39|22425.39|22543.77|22423.77|10
1638156050000|2021-11-29 03:20:50|22544.72|22424.72|22538.91|22418.91|22544.72|22424.72|22538.91|22418.91|10
1638156060000|2021-11-29 03:21:00|22538.4|22418.4|22533.61|22413.61|22538.4|22418.4|22533.61|22413.61|10
1638156070000|2021-11-29 03:21:10|22533.47|22413.47|22530.59|22410.59|22533.47|22413.47|22530.59|22410.59|9
1638156080000|2021-11-29 03:21:20|22530.34|22410.34|22527.12|22407.12|22530.34|22410.34|22526.08|22406.08|10
1638156090000|2021-11-29 03:21:30|22526.42|22406.42|22525.61|22405.61|22526.44|22406.44|22525.3|22405.3|8
1638156100000|2021-11-29 03:21:40|22525.39|22405.39|22525.07|22405.07|22526.75|22406.75|22525.07|22405.07|9
1638156110000|2021-11-29 03:21:50|22525.02|22405.02|22519.83|22399.83|22525.02|22405.02|22519.83|22399.83|9
1638156120000|2021-11-29 03:22:00|22519.66|22399.66|22516.95|22396.95|22519.66|22399.66|22516.95|22396.95|9
1638156130000|2021-11-29 03:22:10|22515.53|22395.53|22509.97|22389.97|22515.53|22395.53|22509.94|22389.94|10
1638156140000|2021-11-29 03:22:20|22509.29|22389.29|22506.63|22386.63|22509.29|22389.29|22505.94|22385.94|10
1638156150000|2021-11-29 03:22:30|22506.8|22386.8|22503.74|22383.74|22506.8|22386.8|22503.74|22383.74|10
1638156160000|2021-11-29 03:22:40|22503.37|22383.37|22502.06|22382.06|22503.4|22383.4|22500.25|22380.25|10
1638156170000|2021-11-29 03:22:50|22502.15|22382.15|22501.42|22381.42|22502.15|22382.15|22501.18|22381.18|10
1638156180000|2021-11-29 03:23:00|22499.25|22379.25|22499.91|22379.91|22501.09|22381.09|22499.25|22379.25|10
1638156190000|2021-11-29 03:23:10|22499.7|22379.7|22503|22383|22503|22383|22499.7|22379.7|9
1638156200000|2021-11-29 03:23:20|22503.14|22383.14|22503.3|22383.3|22503.57|22383.57|22502.7|22382.7|10
1638156210000|2021-11-29 03:23:30|22503.44|22383.44|22502.91|22382.91|22503.44|22383.44|22502.3|22382.3|9
1638156220000|2021-11-29 03:23:40|22503.27|22383.27|22501.39|22381.39|22504.03|22384.03|22501.39|22381.39|10
1638156230000|2021-11-29 03:23:50|22498.65|22378.65|22496.68|22376.68|22498.65|22378.65|22496.68|22376.68|10
1638156240000|2021-11-29 03:24:00|22496.54|22376.54|22493.89|22373.89|22496.87|22376.87|22493.89|22373.89|10
1638156250000|2021-11-29 03:24:10|22494.5|22374.5|22485.63|22365.63|22494.5|22374.5|22485.63|22365.63|10
1638156260000|2021-11-29 03:24:20|22485.43|22365.43|22484.1|22364.1|22485.43|22365.43|22483.79|22363.79|9
1638156270000|2021-11-29 03:24:30|22484.02|22364.02|22485.11|22365.11|22485.11|22365.11|22483.95|22363.95|9
1638156280000|2021-11-29 03:24:40|22482.43|22362.43|22483.88|22363.88|22483.88|22363.88|22481.54|22361.54|10
1638156290000|2021-11-29 03:24:50|22484.11|22364.11|22485.86|22365.86|22486.23|22366.23|22484.11|22364.11|10
1638156300000|2021-11-29 03:25:00|22485.16|22365.16|22482.45|22362.45|22485.16|22365.16|22482.42|22362.42|10
1638156310000|2021-11-29 03:25:10|22482.22|22362.22|22485.47|22365.47|22485.47|22365.47|22482.01|22362.01|9
1638156320000|2021-11-29 03:25:20|22485.53|22365.53|22490.91|22370.91|22490.91|22370.91|22484.87|22364.87|9
1638156330000|2021-11-29 03:25:30|22491.26|22371.26|22490.07|22370.07|22491.46|22371.46|22489.38|22369.38|10
1638156340000|2021-11-29 03:25:40|22489.68|22369.68|22493.03|22373.03|22493.04|22373.04|22489.6|22369.6|10
1638156350000|2021-11-29 03:25:50|22493.49|22373.49|22492.9|22372.9|22493.56|22373.56|22492.9|22372.9|10
1638156360000|2021-11-29 03:26:00|22492.76|22372.76|22490.52|22370.52|22492.76|22372.76|22490.52|22370.52|10
1638156370000|2021-11-29 03:26:10|22490.56|22370.56|22493.33|22373.33|22493.33|22373.33|22489.47|22369.47|10
1638156380000|2021-11-29 03:26:20|22493.7|22373.7|22495.33|22375.33|22495.33|22375.33|22493.68|22373.68|10
1638156390000|2021-11-29 03:26:30|22495.68|22375.68|22497.12|22377.12|22497.12|22377.12|22495.68|22375.68|8
1638156400000|2021-11-29 03:26:40|22497.14|22377.14|22497.65|22377.65|22497.65|22377.65|22496.86|22376.86|8
1638156410000|2021-11-29 03:26:50|22498.75|22378.75|22498.63|22378.63|22499|22379|22497.73|22377.73|9
1638156420000|2021-11-29 03:27:00|22498.96|22378.96|22499.91|22379.91|22500.71|22380.71|22498.96|22378.96|10
1638156430000|2021-11-29 03:27:10|22499.51|22379.51|22498.65|22378.65|22499.82|22379.82|22498.31|22378.31|9
1638156440000|2021-11-29 03:27:20|22499.06|22379.06|22500.65|22380.65|22500.65|22380.65|22497.31|22377.31|10
1638156450000|2021-11-29 03:27:30|22501.37|22381.37|22502.63|22382.63|22505|22385|22501.37|22381.37|10
1638156460000|2021-11-29 03:27:40|22503.19|22383.19|22503.97|22383.97|22504.86|22384.86|22503.19|22383.19|10
1638156470000|2021-11-29 03:27:50|22504.49|22384.49|22502.37|22382.37|22506.17|22386.17|22502.37|22382.37|10
1638156480000|2021-11-29 03:28:00|22502.28|22382.28|22503.96|22383.96|22504.35|22384.35|22502.16|22382.16|10
1638156490000|2021-11-29 03:28:10|22504.2|22384.2|22506.04|22386.04|22506.04|22386.04|22503.78|22383.78|10
1638156500000|2021-11-29 03:28:20|22506.69|22386.69|22508.67|22388.67|22508.67|22388.67|22505.72|22385.72|8
1638156510000|2021-11-29 03:28:30|22509.51|22389.51|22510.89|22390.89|22511.75|22391.75|22509.51|22389.51|10
1638156520000|2021-11-29 03:28:40|22510.96|22390.96|22515.63|22395.63|22515.63|22395.63|22510.55|22390.55|10
1638156530000|2021-11-29 03:28:50|22516.03|22396.03|22521.13|22401.13|22521.13|22401.13|22516.03|22396.03|10
1638156540000|2021-11-29 03:29:00|22521.06|22401.06|22517.02|22397.02|22521.06|22401.06|22517.02|22397.02|10
1638156550000|2021-11-29 03:29:10|22517.07|22397.07|22519.99|22399.99|22519.99|22399.99|22517.07|22397.07|10
1638156560000|2021-11-29 03:29:20|22519.89|22399.89|22518.87|22398.87|22520.03|22400.03|22518.87|22398.87|9
1638156570000|2021-11-29 03:29:30|22518.15|22398.15|22517.82|22397.82|22518.28|22398.28|22517.52|22397.52|10
1638156580000|2021-11-29 03:29:40|22515.96|22395.96|22519.21|22399.21|22519.21|22399.21|22515.96|22395.96|10
1638156590000|2021-11-29 03:29:50|22519.3|22399.3|22519.77|22399.77|22521.32|22401.32|22519.3|22399.3|7
1638156600000|2021-11-29 03:30:00|22520.11|22400.11|22521.99|22401.99|22521.99|22401.99|22519.48|22399.48|10
1638156610000|2021-11-29 03:30:10|22522.3|22402.3|22528.82|22408.82|22528.82|22408.82|22521.92|22401.92|10
1638156620000|2021-11-29 03:30:20|22529.78|22409.78|22535.59|22415.59|22536.92|22416.92|22529.78|22409.78|10
1638156630000|2021-11-29 03:30:30|22533.5|22413.5|22531.92|22411.92|22533.5|22413.5|22531.92|22411.92|9
1638156640000|2021-11-29 03:30:40|22532.27|22412.27|22535.57|22415.57|22536.79|22416.79|22532.27|22412.27|10
1638156650000|2021-11-29 03:30:50|22535.36|22415.36|22534.47|22414.47|22535.36|22415.36|22534.47|22414.47|10
1638156660000|2021-11-29 03:31:00|22534.32|22414.32|22530.59|22410.59|22535.05|22415.05|22530.59|22410.59|10
1638156670000|2021-11-29 03:31:10|22530.41|22410.41|22521.33|22401.33|22530.41|22410.41|22521.33|22401.33|10
1638156680000|2021-11-29 03:31:20|22520.18|22400.18|22519.46|22399.46|22520.27|22400.27|22518.88|22398.88|10
1638156690000|2021-11-29 03:31:30|22519.29|22399.29|22518.13|22398.13|22519.29|22399.29|22516.76|22396.76|10
1638156700000|2021-11-29 03:31:40|22518.2|22398.2|22515.32|22395.32|22518.74|22398.74|22515.32|22395.32|10
1638156710000|2021-11-29 03:31:50|22515.24|22395.24|22513.12|22393.12|22515.7|22395.7|22513.12|22393.12|9
1638156720000|2021-11-29 03:32:00|22512.4|22392.4|22509.51|22389.51|22512.4|22392.4|22509.22|22389.22|10
1638156730000|2021-11-29 03:32:10|22508.79|22388.79|22505.41|22385.41|22509.26|22389.26|22505.3|22385.3|10
1638156740000|2021-11-29 03:32:20|22505.56|22385.56|22503.65|22383.65|22506.57|22386.57|22503.65|22383.65|10
1638156750000|2021-11-29 03:32:30|22503.53|22383.53|22499.45|22379.45|22503.83|22383.83|22499.45|22379.45|10
1638156760000|2021-11-29 03:32:40|22499.27|22379.27|22499.52|22379.52|22501.78|22381.78|22499.27|22379.27|10
1638156770000|2021-11-29 03:32:50|22499.18|22379.18|22496.66|22376.66|22499.18|22379.18|22496.1|22376.1|10
1638156780000|2021-11-29 03:33:00|22496.83|22376.83|22495.75|22375.75|22496.99|22376.99|22495.75|22375.75|9
1638156790000|2021-11-29 03:33:10|22495.48|22375.48|22495.92|22375.92|22495.92|22375.92|22494.98|22374.98|9
1638156800000|2021-11-29 03:33:20|22496.15|22376.15|22497.54|22377.54|22497.79|22377.79|22496.15|22376.15|10
1638156810000|2021-11-29 03:33:30|22497.57|22377.57|22495.9|22375.9|22497.86|22377.86|22495.9|22375.9|9
1638156820000|2021-11-29 03:33:40|22496.43|22376.43|22500.04|22380.04|22500.04|22380.04|22496.43|22376.43|9
1638156830000|2021-11-29 03:33:50|22499.8|22379.8|22496.71|22376.71|22499.8|22379.8|22496.67|22376.67|10
1638156840000|2021-11-29 03:34:00|22496.77|22376.77|22498.12|22378.12|22498.12|22378.12|22496.52|22376.52|9
1638156850000|2021-11-29 03:34:10|22498.43|22378.43|22500.83|22380.83|22500.83|22380.83|22498.23|22378.23|9
1638156860000|2021-11-29 03:34:20|22501.1|22381.1|22501.7|22381.7|22501.7|22381.7|22500.98|22380.98|9
1638156870000|2021-11-29 03:34:30|22501.88|22381.88|22501.6|22381.6|22502.07|22382.07|22501.23|22381.23|9
1638156880000|2021-11-29 03:34:40|22501.88|22381.88|22504.3|22384.3|22504.3|22384.3|22501.88|22381.88|8
1638156890000|2021-11-29 03:34:50|22504.13|22384.13|22502.94|22382.94|22504.46|22384.46|22502.94|22382.94|10
1638156900000|2021-11-29 03:35:00|22502.26|22382.26|22498.95|22378.95|22502.26|22382.26|22498.95|22378.95|10
1638156910000|2021-11-29 03:35:10|22497.23|22377.23|22497.43|22377.43|22497.62|22377.62|22496.99|22376.99|10
1638156920000|2021-11-29 03:35:20|22497.76|22377.76|22493.59|22373.59|22497.76|22377.76|22493.59|22373.59|10
1638156930000|2021-11-29 03:35:30|22493.39|22373.39|22490.65|22370.65|22493.57|22373.57|22490.65|22370.65|10
1638156940000|2021-11-29 03:35:40|22490.48|22370.48|22490.34|22370.34|22490.89|22370.89|22489.6|22369.6|10
1638156950000|2021-11-29 03:35:50|22490.29|22370.29|22488.9|22368.9|22490.29|22370.29|22488.9|22368.9|10
1638156960000|2021-11-29 03:36:00|22488.84|22368.84|22489.96|22369.96|22490.07|22370.07|22487.7|22367.7|9
1638156970000|2021-11-29 03:36:10|22490.4|22370.4|22491.17|22371.17|22491.5|22371.5|22489.78|22369.78|10
1638156980000|2021-11-29 03:36:20|22492.47|22372.47|22495.11|22375.11|22495.11|22375.11|22492.47|22372.47|10
1638156990000|2021-11-29 03:36:30|22495.44|22375.44|22499.82|22379.82|22499.82|22379.82|22495.44|22375.44|10
1638157000000|2021-11-29 03:36:40|22500.4|22380.4|22501.96|22381.96|22501.96|22381.96|22500.4|22380.4|10
1638157010000|2021-11-29 03:36:50|22501.88|22381.88|22499.1|22379.1|22501.88|22381.88|22499.1|22379.1|10
1638157020000|2021-11-29 03:37:00|22498.7|22378.7|22500.03|22380.03|22501.35|22381.35|22498.7|22378.7|10
1638157030000|2021-11-29 03:37:10|22500.79|22380.79|22500.93|22380.93|22501.06|22381.06|22500.58|22380.58|10
1638157040000|2021-11-29 03:37:20|22500.26|22380.26|22501.06|22381.06|22501.14|22381.14|22500.26|22380.26|9
1638157050000|2021-11-29 03:37:30|22500.22|22380.22|22504.11|22384.11|22504.11|22384.11|22500.22|22380.22|10
1638157060000|2021-11-29 03:37:40|22504.34|22384.34|22503.54|22383.54|22504.44|22384.44|22503.54|22383.54|10
1638157070000|2021-11-29 03:37:50|22503.63|22383.63|22502.98|22382.98|22504.14|22384.14|22502.49|22382.49|10
1638157080000|2021-11-29 03:38:00|22502.73|22382.73|22502.96|22382.96|22503.06|22383.06|22502.62|22382.62|10
1638157090000|2021-11-29 03:38:10|22502.79|22382.79|22505.76|22385.76|22505.98|22385.98|22502.79|22382.79|9
1638157100000|2021-11-29 03:38:20|22505.82|22385.82|22511.28|22391.28|22511.28|22391.28|22505.16|22385.16|9
1638157110000|2021-11-29 03:38:30|22512|22392|22514.4|22394.4|22514.4|22394.4|22511.79|22391.79|10
1638157120000|2021-11-29 03:38:40|22516.34|22396.34|22520.9|22400.9|22520.9|22400.9|22516.28|22396.28|10
1638157130000|2021-11-29 03:38:50|22521|22401|22520.98|22400.98|22522.06|22402.06|22520.1|22400.1|10
1638157140000|2021-11-29 03:39:00|22520.66|22400.66|22522.21|22402.21|22522.35|22402.35|22520.66|22400.66|10
1638157150000|2021-11-29 03:39:10|22522.51|22402.51|22519.38|22399.38|22522.51|22402.51|22519.38|22399.38|10
1638157160000|2021-11-29 03:39:20|22519.28|22399.28|22517.71|22397.71|22519.29|22399.29|22517.71|22397.71|10
1638157170000|2021-11-29 03:39:30|22517.43|22397.43|22514.49|22394.49|22517.43|22397.43|22514.21|22394.21|10
1638157180000|2021-11-29 03:39:40|22514.38|22394.38|22513.06|22393.06|22514.38|22394.38|22513|22393|9
1638157190000|2021-11-29 03:39:50|22512.51|22392.51|22512.55|22392.55|22512.95|22392.95|22511.79|22391.79|10
1638157200000|2021-11-29 03:40:00|22512.62|22392.62|22510.86|22390.86|22512.74|22392.74|22510.86|22390.86|10
1638157210000|2021-11-29 03:40:10|22510.72|22390.72|22511.2|22391.2|22511.2|22391.2|22510.02|22390.02|9
1638157220000|2021-11-29 03:40:20|22511.18|22391.18|22518.14|22398.14|22518.14|22398.14|22510.15|22390.15|10
1638157230000|2021-11-29 03:40:30|22519.7|22399.7|22523.22|22403.22|22523.44|22403.44|22519.67|22399.67|10
1638157240000|2021-11-29 03:40:40|22523.49|22403.49|22527.2|22407.2|22527.2|22407.2|22523.11|22403.11|10
1638157250000|2021-11-29 03:40:50|22526.85|22406.85|22526.72|22406.72|22527.01|22407.01|22526.37|22406.37|10
1638157260000|2021-11-29 03:41:00|22526.93|22406.93|22529.01|22409.01|22529.01|22409.01|22526.49|22406.49|10
1638157270000|2021-11-29 03:41:10|22529.35|22409.35|22529.94|22409.94|22530.93|22410.93|22528.94|22408.94|10
1638157280000|2021-11-29 03:41:20|22530.82|22410.82|22530.98|22410.98|22531.45|22411.45|22530.57|22410.57|10
1638157290000|2021-11-29 03:41:30|22531.04|22411.04|22530.4|22410.4|22531.15|22411.15|22530.4|22410.4|10
1638157300000|2021-11-29 03:41:40|22530.46|22410.46|22531.26|22411.26|22531.27|22411.27|22530.46|22410.46|10
1638157310000|2021-11-29 03:41:50|22531.61|22411.61|22531.32|22411.32|22531.61|22411.61|22530.74|22410.74|10
1638157320000|2021-11-29 03:42:00|22531.45|22411.45|22529.51|22409.51|22531.45|22411.45|22529.17|22409.17|9
1638157330000|2021-11-29 03:42:10|22529.29|22409.29|22530.51|22410.51|22530.51|22410.51|22528.12|22408.12|10
1638157340000|2021-11-29 03:42:20|22530.25|22410.25|22531.65|22411.65|22532.19|22412.19|22530.25|22410.25|10
1638157350000|2021-11-29 03:42:30|22531.78|22411.78|22532.03|22412.03|22532.29|22412.29|22531.78|22411.78|10
1638157360000|2021-11-29 03:42:40|22532.06|22412.06|22532.92|22412.92|22533.14|22413.14|22532.06|22412.06|9
1638157370000|2021-11-29 03:42:50|22533.17|22413.17|22530.33|22410.33|22533.17|22413.17|22530.33|22410.33|8
1638157380000|2021-11-29 03:43:00|22530.05|22410.05|22529.86|22409.86|22530.79|22410.79|22529.64|22409.64|10
1638157390000|2021-11-29 03:43:10|22529.96|22409.96|22528.26|22408.26|22529.96|22409.96|22528.15|22408.15|9
1638157400000|2021-11-29 03:43:20|22528.27|22408.27|22527.13|22407.13|22528.57|22408.57|22527.13|22407.13|8
1638157410000|2021-11-29 03:43:30|22527.54|22407.54|22525.07|22405.07|22527.54|22407.54|22525|22405|10
1638157420000|2021-11-29 03:43:40|22525.08|22405.08|22522.75|22402.75|22525.13|22405.13|22522.75|22402.75|9
1638157430000|2021-11-29 03:43:50|22522.61|22402.61|22520.9|22400.9|22522.61|22402.61|22520.21|22400.21|9
1638157440000|2021-11-29 03:44:00|22519.19|22399.19|22515.66|22395.66|22520.02|22400.02|22515.66|22395.66|10
1638157450000|2021-11-29 03:44:10|22515.49|22395.49|22513.1|22393.1|22515.49|22395.49|22512.98|22392.98|9
1638157460000|2021-11-29 03:44:20|22512.94|22392.94|22512.9|22392.9|22513.26|22393.26|22512.9|22392.9|8
1638157470000|2021-11-29 03:44:30|22512.97|22392.97|22510.17|22390.17|22512.98|22392.98|22510.17|22390.17|8
1638157480000|2021-11-29 03:44:40|22509.41|22389.41|22505.28|22385.28|22510.28|22390.28|22505.28|22385.28|8
1638157490000|2021-11-29 03:44:50|22504.25|22384.25|22499.74|22379.74|22504.25|22384.25|22499.74|22379.74|10
1638157500000|2021-11-29 03:45:00|22499.49|22379.49|22501.15|22381.15|22501.15|22381.15|22499.49|22379.49|10
1638157510000|2021-11-29 03:45:10|22501.02|22381.02|22503.25|22383.25|22503.25|22383.25|22501.02|22381.02|10
1638157520000|2021-11-29 03:45:20|22503.5|22383.5|22504.99|22384.99|22504.99|22384.99|22503.27|22383.27|10
1638157530000|2021-11-29 03:45:30|22504.53|22384.53|22505.89|22385.89|22506.21|22386.21|22503.69|22383.69|10
1638157540000|2021-11-29 03:45:40|22505.83|22385.83|22504.49|22384.49|22506.87|22386.87|22504.49|22384.49|10
1638157550000|2021-11-29 03:45:50|22504.32|22384.32|22503.79|22383.79|22504.51|22384.51|22503.01|22383.01|10
1638157560000|2021-11-29 03:46:00|22503.87|22383.87|22501.85|22381.85|22503.87|22383.87|22501.85|22381.85|10
1638157570000|2021-11-29 03:46:10|22502.51|22382.51|22504.43|22384.43|22504.43|22384.43|22502.51|22382.51|9
1638157580000|2021-11-29 03:46:20|22505.15|22385.15|22507.07|22387.07|22507.07|22387.07|22504.02|22384.02|10
1638157590000|2021-11-29 03:46:30|22507.61|22387.61|22514.53|22394.53|22514.53|22394.53|22507.42|22387.42|10
1638157600000|2021-11-29 03:46:40|22514.25|22394.25|22518.49|22398.49|22518.49|22398.49|22514.15|22394.15|10
1638157610000|2021-11-29 03:46:50|22518.14|22398.14|22516.31|22396.31|22518.54|22398.54|22516.31|22396.31|10
1638157620000|2021-11-29 03:47:00|22516.3|22396.3|22515.26|22395.26|22517.19|22397.19|22515.26|22395.26|10
1638157630000|2021-11-29 03:47:10|22515.5|22395.5|22513.27|22393.27|22515.5|22395.5|22513.27|22393.27|8
1638157640000|2021-11-29 03:47:20|22513.15|22393.15|22513.22|22393.22|22513.25|22393.25|22512.35|22392.35|10
1638157650000|2021-11-29 03:47:30|22512.09|22392.09|22513.88|22393.88|22513.88|22393.88|22512.09|22392.09|10
1638157660000|2021-11-29 03:47:40|22514.01|22394.01|22512.94|22392.94|22515.61|22395.61|22512.94|22392.94|10
1638157670000|2021-11-29 03:47:50|22513|22393|22513.16|22393.16|22513.16|22393.16|22511.45|22391.45|9
1638157680000|2021-11-29 03:48:00|22513.76|22393.76|22515.91|22395.91|22515.91|22395.91|22513.23|22393.23|9
1638157690000|2021-11-29 03:48:10|22516.78|22396.78|22520.14|22400.14|22520.14|22400.14|22516.56|22396.56|10
1638157700000|2021-11-29 03:48:20|22520.57|22400.57|22520.44|22400.44|22521.28|22401.28|22520.44|22400.44|10
1638157710000|2021-11-29 03:48:30|22520.43|22400.43|22521.13|22401.13|22521.13|22401.13|22520.43|22400.43|9
1638157720000|2021-11-29 03:48:40|22521|22401|22520.76|22400.76|22521.79|22401.79|22520.76|22400.76|10
1638157730000|2021-11-29 03:48:50|22521.26|22401.26|22523|22403|22523.03|22403.03|22521.26|22401.26|10
1638157740000|2021-11-29 03:49:00|22522.59|22402.59|22521|22401|22523.21|22403.21|22521|22401|10
1638157750000|2021-11-29 03:49:10|22520.82|22400.82|22517.65|22397.65|22520.82|22400.82|22517.63|22397.63|10
1638157760000|2021-11-29 03:49:20|22517.64|22397.64|22517.11|22397.11|22517.64|22397.64|22516.53|22396.53|10
1638157770000|2021-11-29 03:49:30|22517.17|22397.17|22515.78|22395.78|22517.17|22397.17|22515.78|22395.78|9
1638157780000|2021-11-29 03:49:40|22515.72|22395.72|22516.21|22396.21|22516.21|22396.21|22515.08|22395.08|10
1638157790000|2021-11-29 03:49:50|22516.13|22396.13|22515.43|22395.43|22516.13|22396.13|22515.43|22395.43|9
1638157800000|2021-11-29 03:50:00|22515.88|22395.88|22519.87|22399.87|22519.87|22399.87|22515.31|22395.31|10
1638157810000|2021-11-29 03:50:10|22520.36|22400.36|22523.09|22403.09|22523.09|22403.09|22520.36|22400.36|10
1638157820000|2021-11-29 03:50:20|22523.35|22403.35|22533.08|22413.08|22533.08|22413.08|22523.35|22403.35|10
1638157830000|2021-11-29 03:50:30|22532.96|22412.96|22539.92|22419.92|22539.92|22419.92|22532.96|22412.96|9
1638157840000|2021-11-29 03:50:40|22539.85|22419.85|22539.35|22419.35|22540.65|22420.65|22539.35|22419.35|10
1638157850000|2021-11-29 03:50:50|22539.16|22419.16|22540.32|22420.32|22540.32|22420.32|22537.11|22417.11|10
1638157860000|2021-11-29 03:51:00|22541.22|22421.22|22545.09|22425.09|22545.09|22425.09|22541.22|22421.22|10
1638157870000|2021-11-29 03:51:10|22545.12|22425.12|22545.04|22425.04|22545.14|22425.14|22544.32|22424.32|10
1638157880000|2021-11-29 03:51:20|22545.06|22425.06|22544.99|22424.99|22545.48|22425.48|22544.93|22424.93|9
1638157890000|2021-11-29 03:51:30|22545.01|22425.01|22545.7|22425.7|22546.18|22426.18|22545|22425|9
1638157900000|2021-11-29 03:51:40|22546.24|22426.24|22546.76|22426.76|22547.59|22427.59|22546.21|22426.21|9
1638157910000|2021-11-29 03:51:50|22547.15|22427.15|22548.31|22428.31|22548.31|22428.31|22546.85|22426.85|9
1638157920000|2021-11-29 03:52:00|22547.44|22427.44|22552.93|22432.93|22552.93|22432.93|22547.44|22427.44|10
1638157930000|2021-11-29 03:52:10|22553.81|22433.81|22556.04|22436.04|22556.87|22436.87|22553.81|22433.81|10
1638157940000|2021-11-29 03:52:20|22555.9|22435.9|22554.66|22434.66|22556.19|22436.19|22553.87|22433.87|10
1638157950000|2021-11-29 03:52:30|22554.42|22434.42|22556.36|22436.36|22556.36|22436.36|22554.13|22434.13|10
1638157960000|2021-11-29 03:52:40|22556.75|22436.75|22557.12|22437.12|22557.33|22437.33|22556.26|22436.26|10
1638157970000|2021-11-29 03:52:50|22557.03|22437.03|22557.43|22437.43|22557.67|22437.67|22556.99|22436.99|10
1638157980000|2021-11-29 03:53:00|22557.32|22437.32|22559.47|22439.47|22559.47|22439.47|22557.32|22437.32|10
1638157990000|2021-11-29 03:53:10|22559.79|22439.79|22559.88|22439.88|22560.31|22440.31|22559.3|22439.3|10
1638158000000|2021-11-29 03:53:20|22559.94|22439.94|22558.64|22438.64|22560.73|22440.73|22558.64|22438.64|10
1638158010000|2021-11-29 03:53:30|22559.99|22439.99|22560.47|22440.47|22560.73|22440.73|22559.96|22439.96|8
1638158020000|2021-11-29 03:53:40|22560.6|22440.6|22560.85|22440.85|22561.4|22441.4|22560.56|22440.56|9
1638158030000|2021-11-29 03:53:50|22561.53|22441.53|22561.45|22441.45|22561.95|22441.95|22561.02|22441.02|8
1638158040000|2021-11-29 03:54:00|22561.33|22441.33|22565.63|22445.63|22565.63|22445.63|22561.33|22441.33|9
1638158050000|2021-11-29 03:54:10|22565.35|22445.35|22568.08|22448.08|22568.86|22448.86|22565.35|22445.35|9
1638158060000|2021-11-29 03:54:20|22568.2|22448.2|22564.73|22444.73|22568.2|22448.2|22564.73|22444.73|10
1638158070000|2021-11-29 03:54:30|22563.46|22443.46|22562.78|22442.78|22563.46|22443.46|22562.38|22442.38|9
1638158080000|2021-11-29 03:54:40|22563.07|22443.07|22563.57|22443.57|22564.96|22444.96|22562.61|22442.61|10
1638158090000|2021-11-29 03:54:50|22562.75|22442.75|22561.7|22441.7|22562.75|22442.75|22559.45|22439.45|9
1638158100000|2021-11-29 03:55:00|22561.9|22441.9|22561.29|22441.29|22561.9|22441.9|22560.63|22440.63|9
1638158110000|2021-11-29 03:55:10|22561.71|22441.71|22561.88|22441.88|22561.88|22441.88|22561.45|22441.45|9
1638158120000|2021-11-29 03:55:20|22561.95|22441.95|22566.62|22446.62|22566.62|22446.62|22561.95|22441.95|10
1638158130000|2021-11-29 03:55:30|22566.88|22446.88|22563.63|22443.63|22566.88|22446.88|22563.63|22443.63|10
1638158140000|2021-11-29 03:55:40|22564.29|22444.29|22562.01|22442.01|22564.31|22444.31|22560.87|22440.87|8
1638158150000|2021-11-29 03:55:50|22561.24|22441.24|22558.82|22438.82|22561.24|22441.24|22558.07|22438.07|9
1638158160000|2021-11-29 03:56:00|22559.12|22439.12|22564.96|22444.96|22564.96|22444.96|22559.12|22439.12|9
1638158170000|2021-11-29 03:56:10|22564.94|22444.94|22566.04|22446.04|22567.57|22447.57|22564.88|22444.88|10
1638158180000|2021-11-29 03:56:20|22566.93|22446.93|22568.37|22448.37|22568.37|22448.37|22566.7|22446.7|10
1638158190000|2021-11-29 03:56:30|22567.43|22447.43|22573.4|22453.4|22573.4|22453.4|22567.43|22447.43|9
1638158200000|2021-11-29 03:56:40|22573.81|22453.81|22580.25|22460.25|22580.25|22460.25|22573.81|22453.81|10
1638158210000|2021-11-29 03:56:50|22580.28|22460.28|22588.04|22468.04|22588.23|22468.23|22580.28|22460.28|8
1638158220000|2021-11-29 03:57:00|22588.38|22468.38|22589.91|22469.91|22590.63|22470.63|22588.38|22468.38|9
1638158230000|2021-11-29 03:57:10|22590.08|22470.08|22586.81|22466.81|22590.36|22470.36|22586.81|22466.81|10
1638158240000|2021-11-29 03:57:20|22588.54|22468.54|22586.25|22466.25|22588.54|22468.54|22585.39|22465.39|9
1638158250000|2021-11-29 03:57:30|22586.26|22466.26|22584.12|22464.12|22586.92|22466.92|22584.12|22464.12|9
1638158260000|2021-11-29 03:57:40|22583.74|22463.74|22577.66|22457.66|22583.74|22463.74|22577.66|22457.66|10
1638158270000|2021-11-29 03:57:50|22577.86|22457.86|22577.68|22457.68|22578.42|22458.42|22577.45|22457.45|9
1638158280000|2021-11-29 03:58:00|22576.45|22456.45|22574.33|22454.33|22576.45|22456.45|22574.33|22454.33|9
1638158290000|2021-11-29 03:58:10|22574.26|22454.26|22572.06|22452.06|22574.26|22454.26|22571.47|22451.47|10
1638158300000|2021-11-29 03:58:20|22572.21|22452.21|22569.29|22449.29|22572.3|22452.3|22569.29|22449.29|10
1638158310000|2021-11-29 03:58:30|22569.36|22449.36|22568.61|22448.61|22569.36|22449.36|22567.92|22447.92|8
1638158320000|2021-11-29 03:58:40|22568.32|22448.32|22570.29|22450.29|22570.76|22450.76|22568.32|22448.32|10
1638158330000|2021-11-29 03:58:50|22570.26|22450.26|22570.21|22450.21|22570.26|22450.26|22569.6|22449.6|9
1638158340000|2021-11-29 03:59:00|22570.15|22450.15|22569.12|22449.12|22571.2|22451.2|22569.12|22449.12|8
1638158350000|2021-11-29 03:59:10|22569.11|22449.11|22569.04|22449.04|22569.18|22449.18|22568.61|22448.61|9
1638158360000|2021-11-29 03:59:20|22569.12|22449.12|22568.58|22448.58|22569.12|22449.12|22568.47|22448.47|8
1638158370000|2021-11-29 03:59:30|22568.52|22448.52|22569.62|22449.62|22569.74|22449.74|22568.52|22448.52|9
1638158380000|2021-11-29 03:59:40|22569.81|22449.81|22570.93|22450.93|22571.34|22451.34|22569.65|22449.65|10
1638158390000|2021-11-29 03:59:50|22570.12|22450.12|22570.41|22450.41|22570.49|22450.49|22569.97|22449.97|10
1638158400000|2021-11-29 04:00:00|22570.51|22450.51|22571.34|22451.34|22571.37|22451.37|22570.44|22450.44|9
1638158410000|2021-11-29 04:00:10|22571.76|22451.76|22573.8|22453.8|22574.18|22454.18|22571.76|22451.76|10
1638158420000|2021-11-29 04:00:20|22573.92|22453.92|22574.03|22454.03|22574.22|22454.22|22573.46|22453.46|10
1638158430000|2021-11-29 04:00:30|22574.07|22454.07|22574.44|22454.44|22574.73|22454.73|22572.79|22452.79|10
1638158440000|2021-11-29 04:00:40|22574.54|22454.54|22577.82|22457.82|22577.82|22457.82|22573.44|22453.44|10
1638158450000|2021-11-29 04:00:50|22578.05|22458.05|22583.42|22463.42|22583.42|22463.42|22578.05|22458.05|10
1638158460000|2021-11-29 04:01:00|22583.59|22463.59|22585.79|22465.79|22585.92|22465.92|22583.58|22463.58|9
1638158470000|2021-11-29 04:01:10|22585.66|22465.66|22585.45|22465.45|22586.01|22466.01|22585.45|22465.45|9
1638158480000|2021-11-29 04:01:20|22585.54|22465.54|22587.17|22467.17|22587.37|22467.37|22585.5|22465.5|7
1638158490000|2021-11-29 04:01:30|22585.96|22465.96|22586.54|22466.54|22586.54|22466.54|22585.96|22465.96|7
1638158500000|2021-11-29 04:01:40|22587.58|22467.58|22590.73|22470.73|22590.73|22470.73|22586.62|22466.62|9
1638158510000|2021-11-29 04:01:50|22591.23|22471.23|22597.79|22477.79|22597.79|22477.79|22591.23|22471.23|10
1638158520000|2021-11-29 04:02:00|22597.89|22477.89|22599.5|22479.5|22599.69|22479.69|22597.89|22477.89|10
1638158530000|2021-11-29 04:02:10|22599.84|22479.84|22600.21|22480.21|22600.64|22480.64|22599.82|22479.82|8
1638158540000|2021-11-29 04:02:20|22600.23|22480.23|22601.76|22481.76|22602.26|22482.26|22600.23|22480.23|9
1638158550000|2021-11-29 04:02:30|22601.26|22481.26|22603.48|22483.48|22603.48|22483.48|22600.88|22480.88|10
1638158560000|2021-11-29 04:02:40|22604.51|22484.51|22625.06|22505.06|22625.06|22505.06|22604.44|22484.44|10
1638158570000|2021-11-29 04:02:50|22629.76|22509.76|22631.93|22511.93|22632.63|22512.63|22629.76|22509.76|10
1638158580000|2021-11-29 04:03:00|22632.16|22512.16|22632.69|22512.69|22632.69|22512.69|22631.06|22511.06|9
1638158590000|2021-11-29 04:03:10|22635.06|22515.06|22641.53|22521.53|22641.53|22521.53|22635.06|22515.06|10
1638158600000|2021-11-29 04:03:20|22644.03|22524.03|22642.01|22522.01|22644.68|22524.68|22642.01|22522.01|10
1638158610000|2021-11-29 04:03:30|22641.32|22521.32|22643.6|22523.6|22643.65|22523.65|22641.32|22521.32|10
1638158620000|2021-11-29 04:03:40|22645.84|22525.84|22655.99|22535.99|22655.99|22535.99|22645.84|22525.84|10
1638158630000|2021-11-29 04:03:50|22655.45|22535.45|22661.01|22541.01|22661.01|22541.01|22653.78|22533.78|10
1638158640000|2021-11-29 04:04:00|22662.81|22542.81|22676.08|22556.08|22676.08|22556.08|22662.81|22542.81|9
1638158650000|2021-11-29 04:04:10|22676.97|22556.97|22680.94|22560.94|22681.2|22561.2|22676.96|22556.96|10
1638158660000|2021-11-29 04:04:20|22680.29|22560.29|22680.54|22560.54|22684.26|22564.26|22679.67|22559.67|10
1638158670000|2021-11-29 04:04:30|22679.1|22559.1|22673.81|22553.81|22679.1|22559.1|22673.3|22553.3|10
1638158680000|2021-11-29 04:04:40|22675.32|22555.32|22680.38|22560.38|22680.38|22560.38|22674.79|22554.79|10
1638158690000|2021-11-29 04:04:50|22680.09|22560.09|22684.36|22564.36|22684.36|22564.36|22679.76|22559.76|10
1638158700000|2021-11-29 04:05:00|22684.32|22564.32|22691.37|22571.37|22691.37|22571.37|22684.32|22564.32|10
1638158710000|2021-11-29 04:05:10|22691.28|22571.28|22699.27|22579.27|22699.36|22579.36|22691.28|22571.28|10
1638158720000|2021-11-29 04:05:20|22700.42|22580.42|22702.48|22582.48|22705.08|22585.08|22700.42|22580.42|10
1638158730000|2021-11-29 04:05:30|22702.49|22582.49|22703.64|22583.64|22704.2|22584.2|22702.49|22582.49|9
1638158740000|2021-11-29 04:05:40|22703.69|22583.69|22704.47|22584.47|22704.47|22584.47|22702.85|22582.85|10
1638158750000|2021-11-29 04:05:50|22705.24|22585.24|22705.49|22585.49|22706.38|22586.38|22705.23|22585.23|10
1638158760000|2021-11-29 04:06:00|22704.92|22584.92|22706.57|22586.57|22707.9|22587.9|22704.54|22584.54|10
1638158770000|2021-11-29 04:06:10|22707.24|22587.24|22706.41|22586.41|22708.56|22588.56|22706.41|22586.41|10
1638158780000|2021-11-29 04:06:20|22705.13|22585.13|22699.95|22579.95|22705.13|22585.13|22699.89|22579.89|10
1638158790000|2021-11-29 04:06:30|22699.79|22579.79|22693.04|22573.04|22699.79|22579.79|22693.04|22573.04|9
1638158800000|2021-11-29 04:06:40|22692.7|22572.7|22690.93|22570.93|22692.7|22572.7|22690.93|22570.93|10
1638158810000|2021-11-29 04:06:50|22690.45|22570.45|22688.3|22568.3|22690.45|22570.45|22688.3|22568.3|8
1638158820000|2021-11-29 04:07:00|22687.51|22567.51|22685.76|22565.76|22687.89|22567.89|22685.32|22565.32|10
1638158830000|2021-11-29 04:07:10|22685.43|22565.43|22682.99|22562.99|22685.43|22565.43|22682.52|22562.52|9
1638158840000|2021-11-29 04:07:20|22682.94|22562.94|22684.05|22564.05|22684.87|22564.87|22682.94|22562.94|10
1638158850000|2021-11-29 04:07:30|22683.8|22563.8|22683.53|22563.53|22683.8|22563.8|22682.38|22562.38|9
1638158860000|2021-11-29 04:07:40|22683.81|22563.81|22682.14|22562.14|22683.95|22563.95|22682.14|22562.14|9
1638158870000|2021-11-29 04:07:50|22682.43|22562.43|22678.43|22558.43|22682.43|22562.43|22678.43|22558.43|8
1638158880000|2021-11-29 04:08:00|22678.38|22558.38|22674.29|22554.29|22678.63|22558.63|22674.29|22554.29|10
1638158890000|2021-11-29 04:08:10|22674.22|22554.22|22672.69|22552.69|22674.24|22554.24|22672.48|22552.48|10
1638158900000|2021-11-29 04:08:20|22673.39|22553.39|22668.37|22548.37|22673.39|22553.39|22668.32|22548.32|10
1638158910000|2021-11-29 04:08:30|22668.13|22548.13|22664.66|22544.66|22668.14|22548.14|22663.14|22543.14|10
1638158920000|2021-11-29 04:08:40|22663.21|22543.21|22659|22539|22663.21|22543.21|22658.84|22538.84|9
1638158930000|2021-11-29 04:08:50|22658.89|22538.89|22657.74|22537.74|22658.91|22538.91|22657.74|22537.74|10
1638158940000|2021-11-29 04:09:00|22657.22|22537.22|22652.65|22532.65|22657.22|22537.22|22652.65|22532.65|9
1638158950000|2021-11-29 04:09:10|22652.59|22532.59|22653.57|22533.57|22654.23|22534.23|22652.59|22532.59|10
1638158960000|2021-11-29 04:09:20|22653.62|22533.62|22652.49|22532.49|22654.12|22534.12|22652.49|22532.49|9
1638158970000|2021-11-29 04:09:30|22652.46|22532.46|22651.62|22531.62|22653.06|22533.06|22651.62|22531.62|8
1638158980000|2021-11-29 04:09:40|22651.54|22531.54|22652.21|22532.21|22652.21|22532.21|22651.54|22531.54|9
1638158990000|2021-11-29 04:09:50|22651.33|22531.33|22647.52|22527.52|22651.44|22531.44|22647.25|22527.25|9
1638159000000|2021-11-29 04:10:00|22647.06|22527.06|22644.27|22524.27|22647.06|22527.06|22644.27|22524.27|9
1638159010000|2021-11-29 04:10:10|22644.26|22524.26|22642.49|22522.49|22644.26|22524.26|22642.49|22522.49|9
1638159020000|2021-11-29 04:10:20|22642.18|22522.18|22639.65|22519.65|22642.18|22522.18|22639.61|22519.61|10
1638159030000|2021-11-29 04:10:30|22639.74|22519.74|22636.77|22516.77|22640.45|22520.45|22636.77|22516.77|10
1638159040000|2021-11-29 04:10:40|22637.21|22517.21|22633.68|22513.68|22637.21|22517.21|22633.68|22513.68|6
1638159050000|2021-11-29 04:10:50|22634.45|22514.45|22629.61|22509.61|22634.45|22514.45|22629.61|22509.61|8
1638159060000|2021-11-29 04:11:00|22628.98|22508.98|22627.85|22507.85|22628.98|22508.98|22626.38|22506.38|9
1638159070000|2021-11-29 04:11:10|22627.74|22507.74|22627.57|22507.57|22629.55|22509.55|22627.4|22507.4|10
1638159080000|2021-11-29 04:11:20|22627.72|22507.72|22627.69|22507.69|22628.24|22508.24|22627.26|22507.26|9
1638159090000|2021-11-29 04:11:30|22628.49|22508.49|22627.84|22507.84|22628.95|22508.95|22627.84|22507.84|8
1638159100000|2021-11-29 04:11:40|22626.96|22506.96|22626.92|22506.92|22627.3|22507.3|22625.77|22505.77|10
1638159110000|2021-11-29 04:11:50|22627.08|22507.08|22626.6|22506.6|22627.69|22507.69|22626.6|22506.6|10
1638159120000|2021-11-29 04:12:00|22626.77|22506.77|22630.65|22510.65|22630.65|22510.65|22626.77|22506.77|10
1638159130000|2021-11-29 04:12:10|22630.59|22510.59|22633.82|22513.82|22634.6|22514.6|22630.59|22510.59|10
1638159140000|2021-11-29 04:12:20|22633.21|22513.21|22631.35|22511.35|22633.21|22513.21|22631.06|22511.06|9
1638159150000|2021-11-29 04:12:30|22630.93|22510.93|22627.7|22507.7|22630.93|22510.93|22626.88|22506.88|10
1638159160000|2021-11-29 04:12:40|22628.43|22508.43|22629.14|22509.14|22629.53|22509.53|22628.43|22508.43|10
1638159170000|2021-11-29 04:12:50|22629.55|22509.55|22629.22|22509.22|22630.89|22510.89|22628.71|22508.71|9
1638159180000|2021-11-29 04:13:00|22629.67|22509.67|22627.46|22507.46|22629.69|22509.69|22627.46|22507.46|10
1638159190000|2021-11-29 04:13:10|22627.28|22507.28|22628.68|22508.68|22629.63|22509.63|22627.28|22507.28|10
1638159200000|2021-11-29 04:13:20|22629.15|22509.15|22631.88|22511.88|22631.88|22511.88|22629.15|22509.15|9
1638159210000|2021-11-29 04:13:30|22632.28|22512.28|22636.83|22516.83|22636.83|22516.83|22632.28|22512.28|10
1638159220000|2021-11-29 04:13:40|22639.56|22519.56|22641.38|22521.38|22641.38|22521.38|22638.89|22518.89|10
1638159230000|2021-11-29 04:13:50|22641.49|22521.49|22645.18|22525.18|22645.54|22525.54|22641.49|22521.49|10
1638159240000|2021-11-29 04:14:00|22645.01|22525.01|22644.85|22524.85|22645.01|22525.01|22644.1|22524.1|10
1638159250000|2021-11-29 04:14:10|22645.31|22525.31|22647.28|22527.28|22647.28|22527.28|22644.61|22524.61|10
1638159260000|2021-11-29 04:14:20|22647.62|22527.62|22649.52|22529.52|22649.75|22529.75|22647.62|22527.62|10
1638159270000|2021-11-29 04:14:30|22648.99|22528.99|22650.94|22530.94|22650.94|22530.94|22648.83|22528.83|10
1638159280000|2021-11-29 04:14:40|22651.02|22531.02|22652.14|22532.14|22652.38|22532.38|22651.02|22531.02|9
1638159290000|2021-11-29 04:14:50|22651.9|22531.9|22650.83|22530.83|22651.9|22531.9|22650.83|22530.83|10
1638159300000|2021-11-29 04:15:00|22651.15|22531.15|22653.22|22533.22|22653.22|22533.22|22651.15|22531.15|10
1638159310000|2021-11-29 04:15:10|22653.7|22533.7|22653.01|22533.01|22654.03|22534.03|22652.84|22532.84|10
1638159320000|2021-11-29 04:15:20|22653.03|22533.03|22653.49|22533.49|22653.76|22533.76|22652.99|22532.99|8
1638159330000|2021-11-29 04:15:30|22653.12|22533.12|22652.31|22532.31|22653.6|22533.6|22652.31|22532.31|8
1638159340000|2021-11-29 04:15:40|22652.33|22532.33|22649.31|22529.31|22652.33|22532.33|22649.3|22529.3|10
1638159350000|2021-11-29 04:15:50|22648.67|22528.67|22648.96|22528.96|22649.13|22529.13|22648.43|22528.43|7
1638159360000|2021-11-29 04:16:00|22648.87|22528.87|22648.48|22528.48|22648.87|22528.87|22647.41|22527.41|8
1638159370000|2021-11-29 04:16:10|22648.6|22528.6|22647.72|22527.72|22648.6|22528.6|22647.64|22527.64|9
1638159380000|2021-11-29 04:16:20|22647.77|22527.77|22648.31|22528.31|22649.22|22529.22|22647.66|22527.66|10
1638159390000|2021-11-29 04:16:30|22648.26|22528.26|22645.14|22525.14|22648.28|22528.28|22645.14|22525.14|9
1638159400000|2021-11-29 04:16:40|22645.2|22525.2|22643.07|22523.07|22646.21|22526.21|22643.07|22523.07|10
1638159410000|2021-11-29 04:16:50|22642.69|22522.69|22639.75|22519.75|22642.69|22522.69|22639.75|22519.75|10
1638159420000|2021-11-29 04:17:00|22639.4|22519.4|22639.4|22519.4|22639.79|22519.79|22639.4|22519.4|10
1638159430000|2021-11-29 04:17:10|22639.53|22519.53|22634.64|22514.64|22639.53|22519.53|22634.64|22514.64|9
1638159440000|2021-11-29 04:17:20|22634.3|22514.3|22631.73|22511.73|22634.3|22514.3|22631.73|22511.73|10
1638159450000|2021-11-29 04:17:30|22631.72|22511.72|22627.77|22507.77|22631.72|22511.72|22627.77|22507.77|10
1638159460000|2021-11-29 04:17:40|22627.49|22507.49|22626.44|22506.44|22627.91|22507.91|22626.44|22506.44|10
1638159470000|2021-11-29 04:17:50|22625.8|22505.8|22623.58|22503.58|22625.8|22505.8|22623.22|22503.22|9
1638159480000|2021-11-29 04:18:00|22624.1|22504.1|22624.62|22504.62|22624.62|22504.62|22622.38|22502.38|10
1638159490000|2021-11-29 04:18:10|22624.39|22504.39|22622.5|22502.5|22624.39|22504.39|22622.29|22502.29|9
1638159500000|2021-11-29 04:18:20|22622.53|22502.53|22621.13|22501.13|22622.53|22502.53|22621.13|22501.13|10
1638159510000|2021-11-29 04:18:30|22620.66|22500.66|22618.71|22498.71|22620.77|22500.77|22618.71|22498.71|10
1638159520000|2021-11-29 04:18:40|22618.24|22498.24|22617.89|22497.89|22618.24|22498.24|22616.81|22496.81|10
1638159530000|2021-11-29 04:18:50|22617.72|22497.72|22616.26|22496.26|22617.72|22497.72|22616.26|22496.26|9
1638159540000|2021-11-29 04:19:00|22616.2|22496.2|22615.4|22495.4|22616.2|22496.2|22614.77|22494.77|10
1638159550000|2021-11-29 04:19:10|22615.51|22495.51|22614.06|22494.06|22615.61|22495.61|22613.78|22493.78|9
1638159560000|2021-11-29 04:19:20|22613.34|22493.34|22612.43|22492.43|22613.51|22493.51|22612.43|22492.43|8
1638159570000|2021-11-29 04:19:30|22611.71|22491.71|22609.48|22489.48|22612.25|22492.25|22609.48|22489.48|10
1638159580000|2021-11-29 04:19:40|22608.9|22488.9|22608.41|22488.41|22608.9|22488.9|22607.32|22487.32|10
1638159590000|2021-11-29 04:19:50|22608.68|22488.68|22606.33|22486.33|22608.68|22488.68|22606.33|22486.33|9
1638159600000|2021-11-29 04:20:00|22606.36|22486.36|22606.11|22486.11|22606.76|22486.76|22606.11|22486.11|10
1638159610000|2021-11-29 04:20:10|22606.4|22486.4|22606.65|22486.65|22606.9|22486.9|22606.34|22486.34|10
1638159620000|2021-11-29 04:20:20|22607|22487|22605.93|22485.93|22607.26|22487.26|22605.73|22485.73|10
1638159630000|2021-11-29 04:20:30|22606.06|22486.06|22605.68|22485.68|22606.06|22486.06|22605.32|22485.32|10
1638159640000|2021-11-29 04:20:40|22605.69|22485.69|22608.34|22488.34|22608.34|22488.34|22605.69|22485.69|10
1638159650000|2021-11-29 04:20:50|22608.94|22488.94|22609.96|22489.96|22609.96|22489.96|22606.61|22486.61|10
1638159660000|2021-11-29 04:21:00|22609.8|22489.8|22610.24|22490.24|22610.36|22490.36|22609.64|22489.64|10
1638159670000|2021-11-29 04:21:10|22610.58|22490.58|22608.85|22488.85|22610.71|22490.71|22608.85|22488.85|10
1638159680000|2021-11-29 04:21:20|22608.96|22488.96|22606.51|22486.51|22608.96|22488.96|22606.51|22486.51|10
1638159690000|2021-11-29 04:21:30|22605.44|22485.44|22604.3|22484.3|22606.1|22486.1|22604.3|22484.3|9
1638159700000|2021-11-29 04:21:40|22604.14|22484.14|22601.39|22481.39|22604.81|22484.81|22601.39|22481.39|10
1638159710000|2021-11-29 04:21:50|22600.48|22480.48|22593.66|22473.66|22600.48|22480.48|22593.66|22473.66|10
1638159720000|2021-11-29 04:22:00|22593.26|22473.26|22594.27|22474.27|22594.27|22474.27|22592.9|22472.9|10
1638159730000|2021-11-29 04:22:10|22594.68|22474.68|22592.76|22472.76|22594.97|22474.97|22592.76|22472.76|10
1638159740000|2021-11-29 04:22:20|22592.53|22472.53|22591.03|22471.03|22592.53|22472.53|22590.68|22470.68|10
1638159750000|2021-11-29 04:22:30|22591.21|22471.21|22591.3|22471.3|22592.04|22472.04|22590.58|22470.58|9
1638159760000|2021-11-29 04:22:40|22591.38|22471.38|22590.68|22470.68|22591.38|22471.38|22590.46|22470.46|10
1638159770000|2021-11-29 04:22:50|22591.37|22471.37|22593.72|22473.72|22593.72|22473.72|22591.37|22471.37|9
1638159780000|2021-11-29 04:23:00|22594.79|22474.79|22596.12|22476.12|22597.15|22477.15|22594.6|22474.6|9
1638159790000|2021-11-29 04:23:10|22596.17|22476.17|22596.12|22476.12|22597.7|22477.7|22595.61|22475.61|10
1638159800000|2021-11-29 04:23:20|22596.38|22476.38|22598.46|22478.46|22598.46|22478.46|22596.08|22476.08|9
1638159810000|2021-11-29 04:23:30|22599.58|22479.58|22598.61|22478.61|22599.86|22479.86|22598.18|22478.18|10
1638159820000|2021-11-29 04:23:40|22597.47|22477.47|22593.61|22473.61|22597.47|22477.47|22593.61|22473.61|10
1638159830000|2021-11-29 04:23:50|22593.49|22473.49|22592.53|22472.53|22593.49|22473.49|22592.53|22472.53|9
1638159840000|2021-11-29 04:24:00|22591.92|22471.92|22593.18|22473.18|22593.18|22473.18|22591.92|22471.92|10
1638159850000|2021-11-29 04:24:10|22593.08|22473.08|22594.6|22474.6|22595.03|22475.03|22593.08|22473.08|9
1638159860000|2021-11-29 04:24:20|22594.56|22474.56|22597.43|22477.43|22597.43|22477.43|22594.56|22474.56|9
1638159870000|2021-11-29 04:24:30|22596.9|22476.9|22598.41|22478.41|22598.47|22478.47|22596.9|22476.9|10
1638159880000|2021-11-29 04:24:40|22597.43|22477.43|22597.02|22477.02|22598.78|22478.78|22597.02|22477.02|9
1638159890000|2021-11-29 04:24:50|22596.74|22476.74|22598.24|22478.24|22599.11|22479.11|22596.66|22476.66|8
1638159900000|2021-11-29 04:25:00|22597.89|22477.89|22600.22|22480.22|22600.22|22480.22|22597.76|22477.76|10
1638159910000|2021-11-29 04:25:10|22600.09|22480.09|22598.85|22478.85|22600.18|22480.18|22598.85|22478.85|10
1638159920000|2021-11-29 04:25:20|22598.76|22478.76|22597.17|22477.17|22598.76|22478.76|22597.17|22477.17|9
1638159930000|2021-11-29 04:25:30|22597.24|22477.24|22601.21|22481.21|22601.21|22481.21|22597.24|22477.24|10
1638159940000|2021-11-29 04:25:40|22601.76|22481.76|22603.86|22483.86|22603.86|22483.86|22601.68|22481.68|8
1638159950000|2021-11-29 04:25:50|22603.78|22483.78|22605.25|22485.25|22605.33|22485.33|22603.44|22483.44|10
1638159960000|2021-11-29 04:26:00|22605.2|22485.2|22604.43|22484.43|22605.2|22485.2|22602.91|22482.91|9
1638159970000|2021-11-29 04:26:10|22604.13|22484.13|22606.13|22486.13|22606.13|22486.13|22604.13|22484.13|10
1638159980000|2021-11-29 04:26:20|22606.49|22486.49|22608.6|22488.6|22608.6|22488.6|22606.49|22486.49|10
1638159990000|2021-11-29 04:26:30|22609.48|22489.48|22610.34|22490.34|22610.57|22490.57|22609.38|22489.38|9
1638160000000|2021-11-29 04:26:40|22610.96|22490.96|22612.39|22492.39|22612.77|22492.77|22610.75|22490.75|10
1638160010000|2021-11-29 04:26:50|22612.52|22492.52|22615.91|22495.91|22615.91|22495.91|22612.52|22492.52|10
1638160020000|2021-11-29 04:27:00|22615.37|22495.37|22616.78|22496.78|22616.91|22496.91|22615.37|22495.37|10
1638160030000|2021-11-29 04:27:10|22616.88|22496.88|22616.71|22496.71|22617.01|22497.01|22615.13|22495.13|9
1638160040000|2021-11-29 04:27:20|22616.75|22496.75|22618.67|22498.67|22618.67|22498.67|22616.7|22496.7|10
1638160050000|2021-11-29 04:27:30|22618.52|22498.52|22619.57|22499.57|22619.74|22499.74|22618.52|22498.52|10
1638160060000|2021-11-29 04:27:40|22618.81|22498.81|22619.66|22499.66|22619.67|22499.67|22618.64|22498.64|10
1638160070000|2021-11-29 04:27:50|22619.38|22499.38|22616.97|22496.97|22619.49|22499.49|22616.75|22496.75|10
1638160080000|2021-11-29 04:28:00|22616.98|22496.98|22613.11|22493.11|22616.98|22496.98|22613.11|22493.11|9
1638160090000|2021-11-29 04:28:10|22612.16|22492.16|22611.65|22491.65|22612.37|22492.37|22611.65|22491.65|10
1638160100000|2021-11-29 04:28:20|22611.57|22491.57|22609.73|22489.73|22611.57|22491.57|22609.59|22489.59|10
1638160110000|2021-11-29 04:28:30|22610.28|22490.28|22608.16|22488.16|22610.28|22490.28|22608.16|22488.16|10
1638160120000|2021-11-29 04:28:40|22607.82|22487.82|22605.78|22485.78|22607.82|22487.82|22605.78|22485.78|10
1638160130000|2021-11-29 04:28:50|22605.81|22485.81|22603.55|22483.55|22605.81|22485.81|22603.55|22483.55|9
1638160140000|2021-11-29 04:29:00|22603.37|22483.37|22601.08|22481.08|22603.37|22483.37|22601.08|22481.08|10
1638160150000|2021-11-29 04:29:10|22599.57|22479.57|22598.05|22478.05|22599.94|22479.94|22598.05|22478.05|10
1638160160000|2021-11-29 04:29:20|22598.97|22478.97|22602.73|22482.73|22602.73|22482.73|22598.85|22478.85|10
1638160170000|2021-11-29 04:29:30|22602.55|22482.55|22603.7|22483.7|22603.7|22483.7|22602.39|22482.39|9
1638160180000|2021-11-29 04:29:40|22603.31|22483.31|22604.49|22484.49|22604.68|22484.68|22603.31|22483.31|10
1638160190000|2021-11-29 04:29:50|22603.97|22483.97|22604.09|22484.09|22604.09|22484.09|22603.5|22483.5|8
1638160200000|2021-11-29 04:30:00|22603.98|22483.98|22603.01|22483.01|22603.98|22483.98|22603.01|22483.01|10
1638160210000|2021-11-29 04:30:10|22602.86|22482.86|22599.87|22479.87|22602.86|22482.86|22599.19|22479.19|10
1638160220000|2021-11-29 04:30:20|22599.37|22479.37|22600.72|22480.72|22600.72|22480.72|22599.33|22479.33|9
1638160230000|2021-11-29 04:30:30|22600.31|22480.31|22601.51|22481.51|22601.64|22481.64|22600.31|22480.31|9
1638160240000|2021-11-29 04:30:40|22601.63|22481.63|22605.22|22485.22|22605.22|22485.22|22601.63|22481.63|10
1638160250000|2021-11-29 04:30:50|22605.23|22485.23|22595.54|22475.54|22605.84|22485.84|22595.29|22475.29|10
1638160260000|2021-11-29 04:31:00|22596|22476|22595.97|22475.97|22596.99|22476.99|22595.51|22475.51|10
1638160270000|2021-11-29 04:31:10|22595.64|22475.64|22593.19|22473.19|22595.64|22475.64|22592.99|22472.99|10
1638160280000|2021-11-29 04:31:20|22593.44|22473.44|22591.67|22471.67|22593.44|22473.44|22591.67|22471.67|10
1638160290000|2021-11-29 04:31:30|22591.34|22471.34|22588.75|22468.75|22591.76|22471.76|22588.75|22468.75|10
1638160300000|2021-11-29 04:31:40|22588.94|22468.94|22589.66|22469.66|22589.73|22469.73|22588.78|22468.78|9
1638160310000|2021-11-29 04:31:50|22589.68|22469.68|22589.25|22469.25|22589.82|22469.82|22588.31|22468.31|10
1638160320000|2021-11-29 04:32:00|22589.26|22469.26|22588.71|22468.71|22589.45|22469.45|22588.35|22468.35|9
1638160330000|2021-11-29 04:32:10|22589.17|22469.17|22592.29|22472.29|22592.29|22472.29|22588.11|22468.11|10
1638160340000|2021-11-29 04:32:20|22592.38|22472.38|22593.66|22473.66|22593.66|22473.66|22592.38|22472.38|10
1638160350000|2021-11-29 04:32:30|22594.23|22474.23|22594.7|22474.7|22595.5|22475.5|22594.23|22474.23|10
1638160360000|2021-11-29 04:32:40|22594.2|22474.2|22591.28|22471.28|22594.2|22474.2|22591.28|22471.28|10
1638160370000|2021-11-29 04:32:50|22590.87|22470.87|22591.02|22471.02|22591.3|22471.3|22589.99|22469.99|10
1638160380000|2021-11-29 04:33:00|22590.72|22470.72|22592.26|22472.26|22592.54|22472.54|22590.38|22470.38|10
1638160390000|2021-11-29 04:33:10|22589.91|22469.91|22592.15|22472.15|22592.15|22472.15|22589.91|22469.91|9
1638160400000|2021-11-29 04:33:20|22592.1|22472.1|22595.87|22475.87|22595.87|22475.87|22592.1|22472.1|9
1638160410000|2021-11-29 04:33:30|22594.63|22474.63|22600.33|22480.33|22600.33|22480.33|22594.63|22474.63|10
1638160420000|2021-11-29 04:33:40|22600.2|22480.2|22598.82|22478.82|22600.2|22480.2|22598.43|22478.43|9
1638160430000|2021-11-29 04:33:50|22597.98|22477.98|22600.26|22480.26|22600.26|22480.26|22597.98|22477.98|10
1638160440000|2021-11-29 04:34:00|22600.85|22480.85|22600.04|22480.04|22600.85|22480.85|22600.03|22480.03|10
1638160450000|2021-11-29 04:34:10|22600.17|22480.17|22601.08|22481.08|22601.08|22481.08|22599.17|22479.17|10
1638160460000|2021-11-29 04:34:20|22601.02|22481.02|22601.7|22481.7|22601.92|22481.92|22599.63|22479.63|9
1638160470000|2021-11-29 04:34:30|22600.89|22480.89|22601.05|22481.05|22602.05|22482.05|22600.78|22480.78|10
1638160480000|2021-11-29 04:34:40|22602.1|22482.1|22599.71|22479.71|22602.16|22482.16|22599.49|22479.49|10
1638160490000|2021-11-29 04:34:50|22599.52|22479.52|22598.3|22478.3|22599.52|22479.52|22598.3|22478.3|9
1638160500000|2021-11-29 04:35:00|22598.15|22478.15|22599.32|22479.32|22600.26|22480.26|22598.08|22478.08|10
1638160510000|2021-11-29 04:35:10|22599.52|22479.52|22601.52|22481.52|22601.54|22481.54|22598.92|22478.92|10
1638160520000|2021-11-29 04:35:20|22601.4|22481.4|22604.4|22484.4|22604.4|22484.4|22601.4|22481.4|9
1638160530000|2021-11-29 04:35:30|22604.33|22484.33|22604.59|22484.59|22605.56|22485.56|22604.07|22484.07|9
1638160540000|2021-11-29 04:35:40|22605.53|22485.53|22610.47|22490.47|22610.76|22490.76|22605.53|22485.53|10
1638160550000|2021-11-29 04:35:50|22611.23|22491.23|22613.87|22493.87|22613.87|22493.87|22611.23|22491.23|9
1638160560000|2021-11-29 04:36:00|22619.95|22499.95|22629.29|22509.29|22629.29|22509.29|22619.95|22499.95|9
1638160570000|2021-11-29 04:36:10|22629.99|22509.99|22639.71|22519.71|22639.71|22519.71|22629.99|22509.99|10
1638160580000|2021-11-29 04:36:20|22639.08|22519.08|22640.44|22520.44|22642.35|22522.35|22639.08|22519.08|10
1638160590000|2021-11-29 04:36:30|22638.86|22518.86|22634.53|22514.53|22638.86|22518.86|22634.53|22514.53|10
1638160600000|2021-11-29 04:36:40|22634.03|22514.03|22632.38|22512.38|22634.14|22514.14|22632.1|22512.1|10
1638160610000|2021-11-29 04:36:50|22631.03|22511.03|22632.69|22512.69|22633.4|22513.4|22629.6|22509.6|10
1638160620000|2021-11-29 04:37:00|22633.43|22513.43|22634.21|22514.21|22635.71|22515.71|22633.43|22513.43|10
1638160630000|2021-11-29 04:37:10|22635.07|22515.07|22637.1|22517.1|22637.1|22517.1|22634.72|22514.72|10
1638160640000|2021-11-29 04:37:20|22636.59|22516.59|22633.61|22513.61|22636.59|22516.59|22633.51|22513.51|10
1638160650000|2021-11-29 04:37:30|22633.24|22513.24|22633.47|22513.47|22634.01|22514.01|22633.04|22513.04|10
1638160660000|2021-11-29 04:37:40|22633.53|22513.53|22634.99|22514.99|22634.99|22514.99|22633.02|22513.02|10
1638160670000|2021-11-29 04:37:50|22635.04|22515.04|22637.86|22517.86|22637.86|22517.86|22635.02|22515.02|10
1638160680000|2021-11-29 04:38:00|22637.78|22517.78|22644.84|22524.84|22644.84|22524.84|22637.64|22517.64|10
1638160690000|2021-11-29 04:38:10|22644.98|22524.98|22646.08|22526.08|22646.38|22526.38|22644.98|22524.98|10
1638160700000|2021-11-29 04:38:20|22646.12|22526.12|22647.01|22527.01|22647.15|22527.15|22646.12|22526.12|8
1638160710000|2021-11-29 04:38:30|22648.21|22528.21|22651.07|22531.07|22651.2|22531.2|22648.21|22528.21|9
1638160720000|2021-11-29 04:38:40|22650.77|22530.77|22648.21|22528.21|22650.77|22530.77|22647.05|22527.05|10
1638160730000|2021-11-29 04:38:50|22648.12|22528.12|22647.73|22527.73|22648.55|22528.55|22647.5|22527.5|9
1638160740000|2021-11-29 04:39:00|22648.92|22528.92|22647.96|22527.96|22648.92|22528.92|22647.69|22527.69|9
1638160750000|2021-11-29 04:39:10|22647.79|22527.79|22647.55|22527.55|22649.27|22529.27|22647.55|22527.55|10
1638160760000|2021-11-29 04:39:20|22647.53|22527.53|22648.81|22528.81|22649.92|22529.92|22646.3|22526.3|10
1638160770000|2021-11-29 04:39:30|22649.21|22529.21|22649.49|22529.49|22650.84|22530.84|22648.86|22528.86|10
1638160780000|2021-11-29 04:39:40|22649.52|22529.52|22649.39|22529.39|22651.05|22531.05|22649.29|22529.29|9
1638160790000|2021-11-29 04:39:50|22649.65|22529.65|22652.89|22532.89|22652.89|22532.89|22649.65|22529.65|10
1638160800000|2021-11-29 04:40:00|22653.35|22533.35|22653.54|22533.54|22653.66|22533.66|22653|22533|10
1638160810000|2021-11-29 04:40:10|22653.6|22533.6|22660.2|22540.2|22660.2|22540.2|22653.6|22533.6|10
1638160820000|2021-11-29 04:40:20|22660.67|22540.67|22662.83|22542.83|22663.04|22543.04|22660.67|22540.67|10
1638160830000|2021-11-29 04:40:30|22663.51|22543.51|22664.81|22544.81|22664.81|22544.81|22662.39|22542.39|10
1638160840000|2021-11-29 04:40:40|22664.6|22544.6|22667.76|22547.76|22667.76|22547.76|22664.6|22544.6|9
1638160850000|2021-11-29 04:40:50|22667.24|22547.24|22667.53|22547.53|22667.7|22547.7|22666.56|22546.56|10
1638160860000|2021-11-29 04:41:00|22667.81|22547.81|22669.24|22549.24|22670.08|22550.08|22667.78|22547.78|10
1638160870000|2021-11-29 04:41:10|22669.66|22549.66|22667.76|22547.76|22669.66|22549.66|22667.76|22547.76|10
1638160880000|2021-11-29 04:41:20|22667.46|22547.46|22665.65|22545.65|22667.46|22547.46|22665.28|22545.28|10
1638160890000|2021-11-29 04:41:30|22665.07|22545.07|22664.07|22544.07|22665.49|22545.49|22664.07|22544.07|9
1638160900000|2021-11-29 04:41:40|22663.96|22543.96|22663.17|22543.17|22663.96|22543.96|22662.09|22542.09|10
1638160910000|2021-11-29 04:41:50|22663.12|22543.12|22662.04|22542.04|22663.12|22543.12|22662.04|22542.04|9
1638160920000|2021-11-29 04:42:00|22662.43|22542.43|22662.51|22542.51|22663.47|22543.47|22662.03|22542.03|10
1638160930000|2021-11-29 04:42:10|22663.81|22543.81|22663.05|22543.05|22664.3|22544.3|22663.05|22543.05|9
1638160940000|2021-11-29 04:42:20|22663.02|22543.02|22659.1|22539.1|22663.1|22543.1|22659.1|22539.1|10
1638160950000|2021-11-29 04:42:30|22658.64|22538.64|22655.09|22535.09|22658.64|22538.64|22654.29|22534.29|10
1638160960000|2021-11-29 04:42:40|22655.25|22535.25|22661.69|22541.69|22661.69|22541.69|22655.25|22535.25|9
1638160970000|2021-11-29 04:42:50|22661.44|22541.44|22671.13|22551.13|22671.13|22551.13|22661.44|22541.44|10
1638160980000|2021-11-29 04:43:00|22672.56|22552.56|22681.5|22561.5|22681.5|22561.5|22672.56|22552.56|9
1638160990000|2021-11-29 04:43:10|22681.35|22561.35|22681.31|22561.31|22683.15|22563.15|22681.31|22561.31|10
1638161000000|2021-11-29 04:43:20|22680.45|22560.45|22676.46|22556.46|22680.45|22560.45|22676.46|22556.46|10
1638161010000|2021-11-29 04:43:30|22677.02|22557.02|22676.35|22556.35|22677.3|22557.3|22676.35|22556.35|10
1638161020000|2021-11-29 04:43:40|22676.38|22556.38|22675.78|22555.78|22676.59|22556.59|22675.48|22555.48|9
1638161030000|2021-11-29 04:43:50|22675.85|22555.85|22672.92|22552.92|22675.99|22555.99|22672.57|22552.57|10
1638161040000|2021-11-29 04:44:00|22672.58|22552.58|22671.56|22551.56|22672.58|22552.58|22671.29|22551.29|10
1638161050000|2021-11-29 04:44:10|22672.07|22552.07|22670|22550|22672.21|22552.21|22670|22550|10
1638161060000|2021-11-29 04:44:20|22669.87|22549.87|22663.87|22543.87|22669.87|22549.87|22663.87|22543.87|10
1638161070000|2021-11-29 04:44:30|22663.34|22543.34|22665.14|22545.14|22665.2|22545.2|22663.34|22543.34|8
1638161080000|2021-11-29 04:44:40|22665.37|22545.37|22667.07|22547.07|22667.07|22547.07|22664.99|22544.99|10
1638161090000|2021-11-29 04:44:50|22667.21|22547.21|22666.19|22546.19|22667.21|22547.21|22664.48|22544.48|10
1638161100000|2021-11-29 04:45:00|22666.63|22546.63|22665.65|22545.65|22666.85|22546.85|22663.53|22543.53|10
1638161110000|2021-11-29 04:45:10|22664.37|22544.37|22665.05|22545.05|22665.58|22545.58|22664.29|22544.29|10
1638161120000|2021-11-29 04:45:20|22664.91|22544.91|22665.1|22545.1|22665.1|22545.1|22663.31|22543.31|10
1638161130000|2021-11-29 04:45:30|22665.12|22545.12|22668.4|22548.4|22668.69|22548.69|22665.12|22545.12|10
1638161140000|2021-11-29 04:45:40|22668.41|22548.41|22670.47|22550.47|22670.99|22550.99|22668.41|22548.41|9
1638161150000|2021-11-29 04:45:50|22670.94|22550.94|22671.78|22551.78|22671.96|22551.96|22670.94|22550.94|10
1638161160000|2021-11-29 04:46:00|22672.25|22552.25|22674.71|22554.71|22675.56|22555.56|22672.25|22552.25|9
1638161170000|2021-11-29 04:46:10|22674.32|22554.32|22671.99|22551.99|22674.32|22554.32|22670.99|22550.99|10
1638161180000|2021-11-29 04:46:20|22672.02|22552.02|22672.16|22552.16|22672.83|22552.83|22672.02|22552.02|9
1638161190000|2021-11-29 04:46:30|22672.63|22552.63|22671.56|22551.56|22672.63|22552.63|22671.2|22551.2|10
1638161200000|2021-11-29 04:46:40|22671.8|22551.8|22672.3|22552.3|22672.34|22552.34|22671.8|22551.8|10
1638161210000|2021-11-29 04:46:50|22672.56|22552.56|22677.69|22557.69|22677.69|22557.69|22672.05|22552.05|9
1638161220000|2021-11-29 04:47:00|22677.81|22557.81|22679.71|22559.71|22679.83|22559.83|22677.81|22557.81|10
1638161230000|2021-11-29 04:47:10|22680.03|22560.03|22682.65|22562.65|22682.97|22562.97|22680.03|22560.03|10
1638161240000|2021-11-29 04:47:20|22682.36|22562.36|22681.07|22561.07|22682.36|22562.36|22680.3|22560.3|10
1638161250000|2021-11-29 04:47:30|22681.06|22561.06|22681.78|22561.78|22683.69|22563.69|22681.06|22561.06|10
1638161260000|2021-11-29 04:47:40|22681.9|22561.9|22683.52|22563.52|22683.6|22563.6|22681.52|22561.52|10
1638161270000|2021-11-29 04:47:50|22683.93|22563.93|22683.63|22563.63|22684.08|22564.08|22683.52|22563.52|8
1638161280000|2021-11-29 04:48:00|22683.66|22563.66|22682.86|22562.86|22684.09|22564.09|22681.73|22561.73|9
1638161290000|2021-11-29 04:48:10|22683.1|22563.1|22684.18|22564.18|22684.18|22564.18|22683.1|22563.1|10
1638161300000|2021-11-29 04:48:20|22684.57|22564.57|22687.67|22567.67|22687.89|22567.89|22684.57|22564.57|10
1638161310000|2021-11-29 04:48:30|22687.43|22567.43|22685.79|22565.79|22687.43|22567.43|22683.34|22563.34|10
1638161320000|2021-11-29 04:48:40|22685.72|22565.72|22685.64|22565.64|22686.24|22566.24|22685.4|22565.4|10
1638161330000|2021-11-29 04:48:50|22685.6|22565.6|22680.74|22560.74|22685.6|22565.6|22680.74|22560.74|10
1638161340000|2021-11-29 04:49:00|22680.3|22560.3|22679.5|22559.5|22680.65|22560.65|22679.38|22559.38|10
1638161350000|2021-11-29 04:49:10|22679.72|22559.72|22676.67|22556.67|22679.99|22559.99|22675.04|22555.04|10
1638161360000|2021-11-29 04:49:20|22677.44|22557.44|22669.93|22549.93|22677.44|22557.44|22669.93|22549.93|10
1638161370000|2021-11-29 04:49:30|22669.11|22549.11|22665.98|22545.98|22669.11|22549.11|22665.98|22545.98|9
1638161380000|2021-11-29 04:49:40|22665.08|22545.08|22659.7|22539.7|22665.08|22545.08|22659.7|22539.7|10
1638161390000|2021-11-29 04:49:50|22659.42|22539.42|22652.34|22532.34|22659.42|22539.42|22652.34|22532.34|9
1638161400000|2021-11-29 04:50:00|22651.39|22531.39|22647|22527|22652.07|22532.07|22647|22527|9
1638161410000|2021-11-29 04:50:10|22644.77|22524.77|22642.78|22522.78|22644.77|22524.77|22642.78|22522.78|10
1638161420000|2021-11-29 04:50:20|22642.34|22522.34|22629.71|22509.71|22642.34|22522.34|22629.71|22509.71|10
1638161430000|2021-11-29 04:50:30|22629.32|22509.32|22619.32|22499.32|22629.32|22509.32|22619.32|22499.32|10
1638161440000|2021-11-29 04:50:40|22619.53|22499.53|22616.09|22496.09|22619.53|22499.53|22616.09|22496.09|9
1638161450000|2021-11-29 04:50:50|22615.44|22495.44|22610.28|22490.28|22615.44|22495.44|22610.28|22490.28|8
1638161460000|2021-11-29 04:51:00|22610.22|22490.22|22605.64|22485.64|22610.22|22490.22|22605.38|22485.38|10
1638161470000|2021-11-29 04:51:10|22605.81|22485.81|22606.58|22486.58|22606.58|22486.58|22605.49|22485.49|10
1638161480000|2021-11-29 04:51:20|22606.62|22486.62|22605.66|22485.66|22606.63|22486.63|22605.61|22485.61|9
1638161490000|2021-11-29 04:51:30|22604.87|22484.87|22602.76|22482.76|22604.9|22484.9|22602.76|22482.76|9
1638161500000|2021-11-29 04:51:40|22602.61|22482.61|22599.81|22479.81|22602.9|22482.9|22599.38|22479.38|9
1638161510000|2021-11-29 04:51:50|22599.51|22479.51|22599.49|22479.49|22600.53|22480.53|22599.49|22479.49|8
1638161520000|2021-11-29 04:52:00|22600.39|22480.39|22600.55|22480.55|22600.74|22480.74|22599.86|22479.86|9
1638161530000|2021-11-29 04:52:10|22601.24|22481.24|22602.31|22482.31|22602.7|22482.7|22601.14|22481.14|10
1638161540000|2021-11-29 04:52:20|22602.37|22482.37|22599.09|22479.09|22602.37|22482.37|22599.09|22479.09|10
1638161550000|2021-11-29 04:52:30|22598.9|22478.9|22599.81|22479.81|22600.68|22480.68|22598.9|22478.9|8
1638161560000|2021-11-29 04:52:40|22600.35|22480.35|22600.86|22480.86|22601.07|22481.07|22600.35|22480.35|8
1638161570000|2021-11-29 04:52:50|22601.73|22481.73|22603.22|22483.22|22603.41|22483.41|22601.73|22481.73|9
1638161580000|2021-11-29 04:53:00|22603.21|22483.21|22603.68|22483.68|22603.73|22483.73|22602.87|22482.87|9
1638161590000|2021-11-29 04:53:10|22603.67|22483.67|22602.94|22482.94|22603.74|22483.74|22602.94|22482.94|9
1638161600000|2021-11-29 04:53:20|22602.49|22482.49|22603.73|22483.73|22603.73|22483.73|22602.45|22482.45|9
1638161610000|2021-11-29 04:53:30|22603.74|22483.74|22600.66|22480.66|22603.74|22483.74|22600.46|22480.46|10
1638161620000|2021-11-29 04:53:40|22597.91|22477.91|22594.16|22474.16|22597.95|22477.95|22594.16|22474.16|10
1638161630000|2021-11-29 04:53:50|22594.24|22474.24|22593.75|22473.75|22594.51|22474.51|22593.37|22473.37|10
1638161640000|2021-11-29 04:54:00|22593.77|22473.77|22595.06|22475.06|22595.06|22475.06|22593.77|22473.77|10
1638161650000|2021-11-29 04:54:10|22594.48|22474.48|22592.89|22472.89|22594.56|22474.56|22592.89|22472.89|9
1638161660000|2021-11-29 04:54:20|22592.74|22472.74|22592.97|22472.97|22593.28|22473.28|22592.26|22472.26|10
1638161670000|2021-11-29 04:54:30|22592.78|22472.78|22592.3|22472.3|22592.78|22472.78|22591.75|22471.75|9
1638161680000|2021-11-29 04:54:40|22591.51|22471.51|22591.88|22471.88|22592.55|22472.55|22591.51|22471.51|8
1638161690000|2021-11-29 04:54:50|22591.3|22471.3|22592.07|22472.07|22592.07|22472.07|22590.44|22470.44|7
1638161700000|2021-11-29 04:55:00|22590.47|22470.47|22590.62|22470.62|22591.16|22471.16|22589.47|22469.47|9
1638161710000|2021-11-29 04:55:10|22590.22|22470.22|22588.89|22468.89|22590.27|22470.27|22587.69|22467.69|10
1638161720000|2021-11-29 04:55:20|22588.71|22468.71|22591.63|22471.63|22591.63|22471.63|22588.62|22468.62|10
1638161730000|2021-11-29 04:55:30|22592.08|22472.08|22593.69|22473.69|22594.51|22474.51|22592.08|22472.08|9
1638161740000|2021-11-29 04:55:40|22593.65|22473.65|22594.18|22474.18|22594.46|22474.46|22593.65|22473.65|8
1638161750000|2021-11-29 04:55:50|22594.25|22474.25|22593.54|22473.54|22594.7|22474.7|22593.32|22473.32|10
1638161760000|2021-11-29 04:56:00|22593.32|22473.32|22593.84|22473.84|22594.18|22474.18|22593.32|22473.32|10
1638161770000|2021-11-29 04:56:10|22593.67|22473.67|22593.81|22473.81|22593.81|22473.81|22593.16|22473.16|10
1638161780000|2021-11-29 04:56:20|22593.35|22473.35|22591.51|22471.51|22593.35|22473.35|22591.51|22471.51|10
1638161790000|2021-11-29 04:56:30|22591.89|22471.89|22589.16|22469.16|22592.2|22472.2|22589.16|22469.16|9
1638161800000|2021-11-29 04:56:40|22588.73|22468.73|22586.95|22466.95|22588.96|22468.96|22586.95|22466.95|9
1638161810000|2021-11-29 04:56:50|22587.36|22467.36|22585.54|22465.54|22587.36|22467.36|22584.52|22464.52|10
1638161820000|2021-11-29 04:57:00|22585.63|22465.63|22584.15|22464.15|22586.63|22466.63|22584.15|22464.15|10
1638161830000|2021-11-29 04:57:10|22584.75|22464.75|22585.39|22465.39|22585.39|22465.39|22583.64|22463.64|10
1638161840000|2021-11-29 04:57:20|22585.72|22465.72|22585.77|22465.77|22587.13|22467.13|22585.39|22465.39|10
1638161850000|2021-11-29 04:57:30|22585.69|22465.69|22589.4|22469.4|22589.4|22469.4|22585.69|22465.69|10
1638161860000|2021-11-29 04:57:40|22589.44|22469.44|22590.02|22470.02|22590.02|22470.02|22589.37|22469.37|10
1638161870000|2021-11-29 04:57:50|22588.85|22468.85|22588.41|22468.41|22589.16|22469.16|22588.21|22468.21|10
1638161880000|2021-11-29 04:58:00|22588.18|22468.18|22587.63|22467.63|22588.32|22468.32|22587.43|22467.43|9
1638161890000|2021-11-29 04:58:10|22587.43|22467.43|22585.87|22465.87|22587.56|22467.56|22585.62|22465.62|10
1638161900000|2021-11-29 04:58:20|22585.7|22465.7|22583.63|22463.63|22585.78|22465.78|22583.63|22463.63|9
1638161910000|2021-11-29 04:58:30|22583.46|22463.46|22585.61|22465.61|22586.31|22466.31|22583.38|22463.38|9
1638161920000|2021-11-29 04:58:40|22585.73|22465.73|22584.05|22464.05|22585.73|22465.73|22584.05|22464.05|10
1638161930000|2021-11-29 04:58:50|22583.93|22463.93|22582.58|22462.58|22583.93|22463.93|22582.42|22462.42|9
1638161940000|2021-11-29 04:59:00|22582.21|22462.21|22585.26|22465.26|22585.26|22465.26|22582.21|22462.21|10
1638161950000|2021-11-29 04:59:10|22585.82|22465.82|22586.24|22466.24|22586.99|22466.99|22585.82|22465.82|9
1638161960000|2021-11-29 04:59:20|22586.39|22466.39|22585.77|22465.77|22586.39|22466.39|22584.84|22464.84|10
1638161970000|2021-11-29 04:59:30|22585.01|22465.01|22581.94|22461.94|22585.01|22465.01|22581.94|22461.94|10
1638161980000|2021-11-29 04:59:40|22582.01|22462.01|22579.59|22459.59|22582.01|22462.01|22579.38|22459.38|10
1638161990000|2021-11-29 04:59:50|22579.91|22459.91|22579.91|22459.91|22579.91|22459.91|22579.27|22459.27|10
1638162000000|2021-11-29 05:00:00|22579.93|22459.93|22580.52|22460.52|22580.71|22460.71|22579.59|22459.59|10
1638162010000|2021-11-29 05:00:10|22580.2|22460.2|22580.5|22460.5|22580.5|22460.5|22579.54|22459.54|9
1638162020000|2021-11-29 05:00:20|22580.6|22460.6|22580.58|22460.58|22580.92|22460.92|22580.33|22460.33|8
1638162030000|2021-11-29 05:00:30|22581.2|22461.2|22582.86|22462.86|22582.86|22462.86|22580.64|22460.64|9
1638162040000|2021-11-29 05:00:40|22582.99|22462.99|22583.66|22463.66|22583.66|22463.66|22582.14|22462.14|8
1638162050000|2021-11-29 05:00:50|22583.16|22463.16|22578.97|22458.97|22583.16|22463.16|22578.97|22458.97|10
1638162060000|2021-11-29 05:01:00|22576.41|22456.41|22573.84|22453.84|22576.41|22456.41|22573.84|22453.84|10
1638162070000|2021-11-29 05:01:10|22573.64|22453.64|22572.98|22452.98|22574.15|22454.15|22572.98|22452.98|10
1638162080000|2021-11-29 05:01:20|22573.26|22453.26|22574.53|22454.53|22574.53|22454.53|22572.61|22452.61|10
1638162090000|2021-11-29 05:01:30|22575.37|22455.37|22579.73|22459.73|22579.73|22459.73|22575.37|22455.37|10
1638162100000|2021-11-29 05:01:40|22580.41|22460.41|22585.6|22465.6|22585.6|22465.6|22580.41|22460.41|10
1638162110000|2021-11-29 05:01:50|22585.8|22465.8|22588.1|22468.1|22588.1|22468.1|22585.8|22465.8|9
1638162120000|2021-11-29 05:02:00|22586.77|22466.77|22586.74|22466.74|22587.7|22467.7|22586.01|22466.01|10
1638162130000|2021-11-29 05:02:10|22587.55|22467.55|22587.57|22467.57|22588.37|22468.37|22587.04|22467.04|9
1638162140000|2021-11-29 05:02:20|22587.43|22467.43|22589.37|22469.37|22589.44|22469.44|22587.43|22467.43|10
1638162150000|2021-11-29 05:02:30|22589.54|22469.54|22589.64|22469.64|22590.76|22470.76|22589.54|22469.54|10
1638162160000|2021-11-29 05:02:40|22589.76|22469.76|22590.52|22470.52|22590.94|22470.94|22589.1|22469.1|9
1638162170000|2021-11-29 05:02:50|22590.39|22470.39|22597.09|22477.09|22597.09|22477.09|22590.1|22470.1|9
1638162180000|2021-11-29 05:03:00|22597.14|22477.14|22599.08|22479.08|22599.08|22479.08|22597.14|22477.14|10
1638162190000|2021-11-29 05:03:10|22599.41|22479.41|22602.47|22482.47|22602.47|22482.47|22599.41|22479.41|10
1638162200000|2021-11-29 05:03:20|22602.82|22482.82|22601.79|22481.79|22602.82|22482.82|22601.79|22481.79|9
1638162210000|2021-11-29 05:03:30|22601.85|22481.85|22601.83|22481.83|22601.98|22481.98|22601.51|22481.51|10
1638162220000|2021-11-29 05:03:40|22601.75|22481.75|22599.07|22479.07|22601.75|22481.75|22598.86|22478.86|10
1638162230000|2021-11-29 05:03:50|22599.69|22479.69|22598.26|22478.26|22599.69|22479.69|22598.16|22478.16|9
1638162240000|2021-11-29 05:04:00|22597.87|22477.87|22597.32|22477.32|22597.87|22477.87|22596|22476|10
1638162250000|2021-11-29 05:04:10|22597.31|22477.31|22594.7|22474.7|22597.8|22477.8|22594.7|22474.7|10
1638162260000|2021-11-29 05:04:20|22594.86|22474.86|22594.11|22474.11|22594.86|22474.86|22593.98|22473.98|9
1638162270000|2021-11-29 05:04:30|22594.04|22474.04|22595.42|22475.42|22595.53|22475.53|22593.77|22473.77|10
1638162280000|2021-11-29 05:04:40|22595.35|22475.35|22596.91|22476.91|22597.02|22477.02|22595.02|22475.02|10
1638162290000|2021-11-29 05:04:50|22596.37|22476.37|22598.6|22478.6|22598.92|22478.92|22596.29|22476.29|10
1638162300000|2021-11-29 05:05:00|22600.43|22480.43|22599.98|22479.98|22601.24|22481.24|22599.56|22479.56|9
1638162310000|2021-11-29 05:05:10|22599.97|22479.97|22601.18|22481.18|22601.71|22481.71|22599.97|22479.97|10
1638162320000|2021-11-29 05:05:20|22601.5|22481.5|22602.33|22482.33|22602.33|22482.33|22601|22481|10
1638162330000|2021-11-29 05:05:30|22602.26|22482.26|22602.25|22482.25|22602.52|22482.52|22602.06|22482.06|10
1638162340000|2021-11-29 05:05:40|22602.37|22482.37|22601.84|22481.84|22602.37|22482.37|22601.47|22481.47|9
1638162350000|2021-11-29 05:05:50|22601.64|22481.64|22603.31|22483.31|22603.46|22483.46|22601.64|22481.64|8
1638162360000|2021-11-29 05:06:00|22603.38|22483.38|22600.36|22480.36|22603.38|22483.38|22600.36|22480.36|10
1638162370000|2021-11-29 05:06:10|22600.67|22480.67|22599.35|22479.35|22600.67|22480.67|22599.35|22479.35|9
1638162380000|2021-11-29 05:06:20|22599.36|22479.36|22597.96|22477.96|22599.36|22479.36|22597.9|22477.9|8
1638162390000|2021-11-29 05:06:30|22597.12|22477.12|22595.9|22475.9|22597.12|22477.12|22595.1|22475.1|10
1638162400000|2021-11-29 05:06:40|22595.8|22475.8|22595.69|22475.69|22596.42|22476.42|22595.22|22475.22|9
1638162410000|2021-11-29 05:06:50|22595.56|22475.56|22596.74|22476.74|22596.74|22476.74|22595.39|22475.39|10
1638162420000|2021-11-29 05:07:00|22596.53|22476.53|22595.79|22475.79|22596.69|22476.69|22595.75|22475.75|9
1638162430000|2021-11-29 05:07:10|22595.41|22475.41|22595.64|22475.64|22595.74|22475.74|22595.33|22475.33|9
1638162440000|2021-11-29 05:07:20|22595.22|22475.22|22593.93|22473.93|22595.22|22475.22|22593.15|22473.15|10
1638162450000|2021-11-29 05:07:30|22594.23|22474.23|22594.23|22474.23|22594.4|22474.4|22593.6|22473.6|10
1638162460000|2021-11-29 05:07:40|22593.88|22473.88|22592.97|22472.97|22594.29|22474.29|22592.61|22472.61|10
1638162470000|2021-11-29 05:07:50|22593.24|22473.24|22591.32|22471.32|22593.35|22473.35|22591.16|22471.16|9
1638162480000|2021-11-29 05:08:00|22591.08|22471.08|22590.13|22470.13|22591.08|22471.08|22589.93|22469.93|10
1638162490000|2021-11-29 05:08:10|22589.96|22469.96|22590.33|22470.33|22590.33|22470.33|22589.81|22469.81|10
1638162500000|2021-11-29 05:08:20|22590.1|22470.1|22590.05|22470.05|22590.27|22470.27|22589.68|22469.68|10
1638162510000|2021-11-29 05:08:30|22590.11|22470.11|22591.14|22471.14|22591.14|22471.14|22588.94|22468.94|9
1638162520000|2021-11-29 05:08:40|22592.27|22472.27|22590.71|22470.71|22592.27|22472.27|22590.71|22470.71|8
1638162530000|2021-11-29 05:08:50|22590.67|22470.67|22593|22473|22593.24|22473.24|22590.67|22470.67|9
1638162540000|2021-11-29 05:09:00|22593.18|22473.18|22594.64|22474.64|22594.96|22474.96|22593.18|22473.18|9
1638162550000|2021-11-29 05:09:10|22594.65|22474.65|22593.55|22473.55|22594.65|22474.65|22593.49|22473.49|10
1638162560000|2021-11-29 05:09:20|22595.07|22475.07|22595.42|22475.42|22595.42|22475.42|22593.96|22473.96|9
1638162570000|2021-11-29 05:09:30|22595.58|22475.58|22596.88|22476.88|22597|22477|22595.58|22475.58|8
1638162580000|2021-11-29 05:09:40|22596.56|22476.56|22596.94|22476.94|22597.9|22477.9|22596.22|22476.22|10
1638162590000|2021-11-29 05:09:50|22596.86|22476.86|22596.31|22476.31|22596.88|22476.88|22595.81|22475.81|8
1638162600000|2021-11-29 05:10:00|22596.34|22476.34|22597.07|22477.07|22597.63|22477.63|22596.13|22476.13|10
1638162610000|2021-11-29 05:10:10|22597.11|22477.11|22593.62|22473.62|22597.11|22477.11|22593.62|22473.62|9
1638162620000|2021-11-29 05:10:20|22593.48|22473.48|22593.5|22473.5|22594.3|22474.3|22592.87|22472.87|10
1638162630000|2021-11-29 05:10:30|22593.33|22473.33|22594.67|22474.67|22595.61|22475.61|22593.33|22473.33|10
1638162640000|2021-11-29 05:10:40|22594.97|22474.97|22595.63|22475.63|22596.38|22476.38|22594.97|22474.97|10
1638162650000|2021-11-29 05:10:50|22595.81|22475.81|22592.93|22472.93|22595.81|22475.81|22592.87|22472.87|10
1638162660000|2021-11-29 05:11:00|22592.89|22472.89|22591.16|22471.16|22592.89|22472.89|22591.16|22471.16|10
1638162670000|2021-11-29 05:11:10|22591.36|22471.36|22592.11|22472.11|22592.4|22472.4|22591.22|22471.22|10
1638162680000|2021-11-29 05:11:20|22592.2|22472.2|22591.43|22471.43|22592.44|22472.44|22591.41|22471.41|9
1638162690000|2021-11-29 05:11:30|22591.48|22471.48|22589.56|22469.56|22591.48|22471.48|22589.56|22469.56|10
1638162700000|2021-11-29 05:11:40|22589.68|22469.68|22586.64|22466.64|22589.68|22469.68|22586.64|22466.64|10
1638162710000|2021-11-29 05:11:50|22586.13|22466.13|22586.97|22466.97|22587.65|22467.65|22586.13|22466.13|10
1638162720000|2021-11-29 05:12:00|22587.82|22467.82|22590.72|22470.72|22590.72|22470.72|22587.62|22467.62|10
1638162730000|2021-11-29 05:12:10|22590.27|22470.27|22587.84|22467.84|22590.27|22470.27|22587.84|22467.84|10
1638162740000|2021-11-29 05:12:20|22588.17|22468.17|22588.3|22468.3|22588.82|22468.82|22587.74|22467.74|9
1638162750000|2021-11-29 05:12:30|22587.46|22467.46|22588.11|22468.11|22588.11|22468.11|22587.44|22467.44|10
1638162760000|2021-11-29 05:12:40|22588.03|22468.03|22588.99|22468.99|22589.23|22469.23|22588|22468|10
1638162770000|2021-11-29 05:12:50|22589.75|22469.75|22591.56|22471.56|22591.56|22471.56|22589.75|22469.75|10
1638162780000|2021-11-29 05:13:00|22591.67|22471.67|22592.52|22472.52|22592.79|22472.79|22591.58|22471.58|10
1638162790000|2021-11-29 05:13:10|22590.75|22470.75|22592.12|22472.12|22592.12|22472.12|22589.88|22469.88|10
1638162800000|2021-11-29 05:13:20|22592|22472|22589.73|22469.73|22592|22472|22588.33|22468.33|10
1638162810000|2021-11-29 05:13:30|22589.69|22469.69|22587.36|22467.36|22589.69|22469.69|22587.36|22467.36|9
1638162820000|2021-11-29 05:13:40|22586.78|22466.78|22589.31|22469.31|22589.32|22469.32|22586.49|22466.49|9
1638162830000|2021-11-29 05:13:50|22589.11|22469.11|22590.51|22470.51|22590.51|22470.51|22589.11|22469.11|10
1638162840000|2021-11-29 05:14:00|22589.85|22469.85|22588.11|22468.11|22589.85|22469.85|22587.22|22467.22|10
1638162850000|2021-11-29 05:14:10|22587.46|22467.46|22585.82|22465.82|22587.46|22467.46|22585.58|22465.58|9
1638162860000|2021-11-29 05:14:20|22585.97|22465.97|22582.43|22462.43|22585.97|22465.97|22582.43|22462.43|10
1638162870000|2021-11-29 05:14:30|22581.91|22461.91|22581.5|22461.5|22581.99|22461.99|22581.34|22461.34|9
1638162880000|2021-11-29 05:14:40|22580.72|22460.72|22579.01|22459.01|22581.31|22461.31|22578.93|22458.93|10
1638162890000|2021-11-29 05:14:50|22578.57|22458.57|22577.48|22457.48|22578.77|22458.77|22577.48|22457.48|9
1638162900000|2021-11-29 05:15:00|22576.71|22456.71|22576.57|22456.57|22576.71|22456.71|22574.28|22454.28|9
1638162910000|2021-11-29 05:15:10|22577.72|22457.72|22577.02|22457.02|22577.79|22457.79|22575.12|22455.12|9
1638162920000|2021-11-29 05:15:20|22577.08|22457.08|22577.62|22457.62|22578.6|22458.6|22577.08|22457.08|10
1638162930000|2021-11-29 05:15:30|22577.8|22457.8|22575.83|22455.83|22577.8|22457.8|22575.83|22455.83|9
1638162940000|2021-11-29 05:15:40|22575.86|22455.86|22577.36|22457.36|22577.53|22457.53|22575.86|22455.86|9
1638162950000|2021-11-29 05:15:50|22577.53|22457.53|22579.05|22459.05|22579.46|22459.46|22577.5|22457.5|10
1638162960000|2021-11-29 05:16:00|22578.4|22458.4|22580.18|22460.18|22580.18|22460.18|22578.21|22458.21|10
1638162970000|2021-11-29 05:16:10|22580.24|22460.24|22583.34|22463.34|22583.34|22463.34|22580.24|22460.24|10
1638162980000|2021-11-29 05:16:20|22583.67|22463.67|22585.98|22465.98|22585.98|22465.98|22583.59|22463.59|9
1638162990000|2021-11-29 05:16:30|22585.72|22465.72|22587.34|22467.34|22587.34|22467.34|22585.72|22465.72|10
1638163000000|2021-11-29 05:16:40|22586.76|22466.76|22587.58|22467.58|22588.72|22468.72|22586.76|22466.76|10
1638163010000|2021-11-29 05:16:50|22587.42|22467.42|22587.45|22467.45|22587.65|22467.65|22586.52|22466.52|10
1638163020000|2021-11-29 05:17:00|22587.25|22467.25|22589.23|22469.23|22589.23|22469.23|22586.54|22466.54|10
1638163030000|2021-11-29 05:17:10|22589.11|22469.11|22589.23|22469.23|22590.24|22470.24|22588.55|22468.55|10
1638163040000|2021-11-29 05:17:20|22589.21|22469.21|22589.44|22469.44|22589.62|22469.62|22588.35|22468.35|9
1638163050000|2021-11-29 05:17:30|22589.29|22469.29|22590.49|22470.49|22590.49|22470.49|22589.29|22469.29|10
1638163060000|2021-11-29 05:17:40|22590.58|22470.58|22592.56|22472.56|22592.56|22472.56|22590.53|22470.53|10
1638163070000|2021-11-29 05:17:50|22592.39|22472.39|22590.68|22470.68|22592.39|22472.39|22590.68|22470.68|10
1638163080000|2021-11-29 05:18:00|22590.3|22470.3|22590.67|22470.67|22590.8|22470.8|22589.81|22469.81|10
1638163090000|2021-11-29 05:18:10|22590.65|22470.65|22592.33|22472.33|22592.92|22472.92|22590.65|22470.65|10
1638163100000|2021-11-29 05:18:20|22591.88|22471.88|22587.52|22467.52|22592.18|22472.18|22587.52|22467.52|10
1638163110000|2021-11-29 05:18:30|22587.22|22467.22|22583.94|22463.94|22587.22|22467.22|22583.94|22463.94|10
1638163120000|2021-11-29 05:18:40|22583.76|22463.76|22585.06|22465.06|22585.06|22465.06|22581.97|22461.97|10
1638163130000|2021-11-29 05:18:50|22586.85|22466.85|22586.4|22466.4|22587.28|22467.28|22586.29|22466.29|9
1638163140000|2021-11-29 05:19:00|22586.22|22466.22|22589.51|22469.51|22589.51|22469.51|22586.09|22466.09|9
1638163150000|2021-11-29 05:19:10|22588.82|22468.82|22589.76|22469.76|22589.78|22469.78|22588.18|22468.18|9
1638163160000|2021-11-29 05:19:20|22589.41|22469.41|22588.86|22468.86|22589.46|22469.46|22588.55|22468.55|8
1638163170000|2021-11-29 05:19:30|22589.03|22469.03|22588.88|22468.88|22589.42|22469.42|22588.88|22468.88|9
1638163180000|2021-11-29 05:19:40|22590.04|22470.04|22589.12|22469.12|22591.29|22471.29|22589.12|22469.12|10
1638163190000|2021-11-29 05:19:50|22588.79|22468.79|22590.27|22470.27|22590.27|22470.27|22588.79|22468.79|10
1638163200000|2021-11-29 05:20:00|22590.17|22470.17|22588.97|22468.97|22590.41|22470.41|22588.97|22468.97|10
1638163210000|2021-11-29 05:20:10|22588.54|22468.54|22588.45|22468.45|22588.54|22468.54|22587.95|22467.95|10
1638163220000|2021-11-29 05:20:20|22588.61|22468.61|22590.75|22470.75|22590.75|22470.75|22588.36|22468.36|10
1638163230000|2021-11-29 05:20:30|22591.31|22471.31|22595.48|22475.48|22595.59|22475.59|22591.31|22471.31|10
1638163240000|2021-11-29 05:20:40|22595.4|22475.4|22601.95|22481.95|22601.95|22481.95|22595.4|22475.4|10
1638163250000|2021-11-29 05:20:50|22602.09|22482.09|22605.11|22485.11|22605.11|22485.11|22601.21|22481.21|10
1638163260000|2021-11-29 05:21:00|22604.95|22484.95|22605.91|22485.91|22606.16|22486.16|22604.95|22484.95|10
1638163270000|2021-11-29 05:21:10|22605.01|22485.01|22605.41|22485.41|22605.85|22485.85|22604.89|22484.89|10
1638163280000|2021-11-29 05:21:20|22604.9|22484.9|22603.06|22483.06|22604.9|22484.9|22603.06|22483.06|9
1638163290000|2021-11-29 05:21:30|22603.02|22483.02|22604.56|22484.56|22604.56|22484.56|22602.61|22482.61|10
1638163300000|2021-11-29 05:21:40|22604.55|22484.55|22603.83|22483.83|22604.8|22484.8|22603.74|22483.74|10
1638163310000|2021-11-29 05:21:50|22604.84|22484.84|22605.22|22485.22|22605.22|22485.22|22604.82|22484.82|9
1638163320000|2021-11-29 05:22:00|22605.03|22485.03|22604.03|22484.03|22605.16|22485.16|22603.84|22483.84|8
1638163330000|2021-11-29 05:22:10|22603.83|22483.83|22605.27|22485.27|22606.17|22486.17|22603.62|22483.62|10
1638163340000|2021-11-29 05:22:20|22605.02|22485.02|22602.51|22482.51|22605.2|22485.2|22602.51|22482.51|10
1638163350000|2021-11-29 05:22:30|22602.74|22482.74|22604.01|22484.01|22604.84|22484.84|22602.74|22482.74|10
1638163360000|2021-11-29 05:22:40|22604.26|22484.26|22602.56|22482.56|22604.73|22484.73|22602.56|22482.56|10
1638163370000|2021-11-29 05:22:50|22602.72|22482.72|22599.13|22479.13|22602.72|22482.72|22599.13|22479.13|9
1638163380000|2021-11-29 05:23:00|22599.18|22479.18|22594.54|22474.54|22599.18|22479.18|22594.53|22474.53|10
1638163390000|2021-11-29 05:23:10|22594.25|22474.25|22591.46|22471.46|22594.56|22474.56|22591.46|22471.46|10
1638163400000|2021-11-29 05:23:20|22591.45|22471.45|22592.83|22472.83|22592.83|22472.83|22591.45|22471.45|10
1638163410000|2021-11-29 05:23:30|22592.67|22472.67|22594.77|22474.77|22594.86|22474.86|22592.67|22472.67|9
1638163420000|2021-11-29 05:23:40|22594.72|22474.72|22594.46|22474.46|22594.72|22474.72|22594.22|22474.22|10
1638163430000|2021-11-29 05:23:50|22593.29|22473.29|22590.84|22470.84|22593.29|22473.29|22590.59|22470.59|9
1638163440000|2021-11-29 05:24:00|22590.78|22470.78|22591.92|22471.92|22591.92|22471.92|22590.78|22470.78|10
1638163450000|2021-11-29 05:24:10|22592.02|22472.02|22588.38|22468.38|22592.02|22472.02|22588.38|22468.38|10
1638163460000|2021-11-29 05:24:20|22588.13|22468.13|22587.39|22467.39|22588.14|22468.14|22586.04|22466.04|9
1638163470000|2021-11-29 05:24:30|22587.27|22467.27|22591.81|22471.81|22592.06|22472.06|22587.27|22467.27|10
1638163480000|2021-11-29 05:24:40|22592.06|22472.06|22595.71|22475.71|22595.71|22475.71|22592.06|22472.06|9
1638163490000|2021-11-29 05:24:50|22596.12|22476.12|22601.16|22481.16|22601.16|22481.16|22596.12|22476.12|10
1638163500000|2021-11-29 05:25:00|22602.04|22482.04|22607.62|22487.62|22607.62|22487.62|22602.04|22482.04|10
1638163510000|2021-11-29 05:25:10|22608.55|22488.55|22604.74|22484.74|22608.92|22488.92|22604.74|22484.74|10
1638163520000|2021-11-29 05:25:20|22604.57|22484.57|22602.9|22482.9|22604.57|22484.57|22601.89|22481.89|10
1638163530000|2021-11-29 05:25:30|22603|22483|22601.61|22481.61|22603|22483|22601.41|22481.41|10
1638163540000|2021-11-29 05:25:40|22601.43|22481.43|22597.1|22477.1|22601.43|22481.43|22597.1|22477.1|10
1638163550000|2021-11-29 05:25:50|22596.95|22476.95|22592.79|22472.79|22596.95|22476.95|22592.79|22472.79|10
1638163560000|2021-11-29 05:26:00|22591.93|22471.93|22587.41|22467.41|22592.05|22472.05|22587.22|22467.22|9
1638163570000|2021-11-29 05:26:10|22587.17|22467.17|22579.08|22459.08|22587.17|22467.17|22579.08|22459.08|10
1638163580000|2021-11-29 05:26:20|22579.3|22459.3|22580.01|22460.01|22580.01|22460.01|22578.52|22458.52|10
1638163590000|2021-11-29 05:26:30|22580.85|22460.85|22583.58|22463.58|22583.58|22463.58|22580.51|22460.51|10
1638163600000|2021-11-29 05:26:40|22583.89|22463.89|22582.93|22462.93|22584.31|22464.31|22582.93|22462.93|10
1638163610000|2021-11-29 05:26:50|22582.24|22462.24|22579.35|22459.35|22583.32|22463.32|22579.35|22459.35|10
1638163620000|2021-11-29 05:27:00|22578.79|22458.79|22580.9|22460.9|22580.9|22460.9|22578.79|22458.79|10
1638163630000|2021-11-29 05:27:10|22580.81|22460.81|22580.77|22460.77|22580.81|22460.81|22579.98|22459.98|10
1638163640000|2021-11-29 05:27:20|22581.06|22461.06|22583.61|22463.61|22583.61|22463.61|22581.06|22461.06|10
1638163650000|2021-11-29 05:27:30|22584.03|22464.03|22587.27|22467.27|22587.27|22467.27|22583.64|22463.64|9
1638163660000|2021-11-29 05:27:40|22585.97|22465.97|22590.98|22470.98|22590.98|22470.98|22585.97|22465.97|10
1638163670000|2021-11-29 05:27:50|22591.32|22471.32|22590.1|22470.1|22593.52|22473.52|22590.1|22470.1|10
1638163680000|2021-11-29 05:28:00|22589.68|22469.68|22590.73|22470.73|22591.15|22471.15|22589.63|22469.63|10
1638163690000|2021-11-29 05:28:10|22591.14|22471.14|22590.61|22470.61|22591.44|22471.44|22590.61|22470.61|10
1638163700000|2021-11-29 05:28:20|22590.62|22470.62|22589.79|22469.79|22590.64|22470.64|22589.24|22469.24|10
1638163710000|2021-11-29 05:28:30|22589.96|22469.96|22594.09|22474.09|22594.09|22474.09|22589.96|22469.96|10
1638163720000|2021-11-29 05:28:40|22593.85|22473.85|22592.92|22472.92|22593.85|22473.85|22592.45|22472.45|10
1638163730000|2021-11-29 05:28:50|22592.8|22472.8|22591.01|22471.01|22593.27|22473.27|22591.01|22471.01|9
1638163740000|2021-11-29 05:29:00|22590.25|22470.25|22584.55|22464.55|22590.25|22470.25|22584.55|22464.55|10
1638163750000|2021-11-29 05:29:10|22584.73|22464.73|22585.38|22465.38|22585.92|22465.92|22583.95|22463.95|10
1638163760000|2021-11-29 05:29:20|22585.37|22465.37|22581.92|22461.92|22585.37|22465.37|22581.92|22461.92|10
1638163770000|2021-11-29 05:29:30|22581.26|22461.26|22579.58|22459.58|22581.26|22461.26|22579.46|22459.46|10
1638163780000|2021-11-29 05:29:40|22579.39|22459.39|22576.15|22456.15|22580.12|22460.12|22576.1|22456.1|10
1638163790000|2021-11-29 05:29:50|22575.72|22455.72|22577.02|22457.02|22577.27|22457.27|22575.46|22455.46|10
1638163800000|2021-11-29 05:30:00|22576.75|22456.75|22576.82|22456.82|22576.82|22456.82|22575.5|22455.5|9
1638163810000|2021-11-29 05:30:10|22577.74|22457.74|22575.92|22455.92|22577.74|22457.74|22575.92|22455.92|10
1638163820000|2021-11-29 05:30:20|22576.82|22456.82|22576.73|22456.73|22578.02|22458.02|22576.53|22456.53|10
1638163830000|2021-11-29 05:30:30|22577.41|22457.41|22576.22|22456.22|22577.41|22457.41|22575.45|22455.45|10
1638163840000|2021-11-29 05:30:40|22575.93|22455.93|22577.85|22457.85|22577.85|22457.85|22575.93|22455.93|10
1638163850000|2021-11-29 05:30:50|22578.12|22458.12|22581.63|22461.63|22581.63|22461.63|22578.12|22458.12|10
1638163860000|2021-11-29 05:31:00|22581.95|22461.95|22582.26|22462.26|22582.67|22462.67|22580.59|22460.59|10
1638163870000|2021-11-29 05:31:10|22582|22462|22583.51|22463.51|22583.51|22463.51|22581.88|22461.88|9
1638163880000|2021-11-29 05:31:20|22583.74|22463.74|22583.41|22463.41|22583.76|22463.76|22582.93|22462.93|9
1638163890000|2021-11-29 05:31:30|22583.36|22463.36|22583.07|22463.07|22584.85|22464.85|22583.07|22463.07|10
1638163900000|2021-11-29 05:31:40|22582.04|22462.04|22580.92|22460.92|22582.06|22462.06|22580.81|22460.81|9
1638163910000|2021-11-29 05:31:50|22580.81|22460.81|22581.92|22461.92|22581.92|22461.92|22579.62|22459.62|10
1638163920000|2021-11-29 05:32:00|22582.05|22462.05|22581.21|22461.21|22582.05|22462.05|22581.21|22461.21|10
1638163930000|2021-11-29 05:32:10|22581.34|22461.34|22578.15|22458.15|22581.47|22461.47|22578.15|22458.15|10
1638163940000|2021-11-29 05:32:20|22577.52|22457.52|22576.22|22456.22|22577.52|22457.52|22576.22|22456.22|10
1638163950000|2021-11-29 05:32:30|22575.95|22455.95|22576.33|22456.33|22576.33|22456.33|22575|22455|10
1638163960000|2021-11-29 05:32:40|22575.81|22455.81|22574.83|22454.83|22575.81|22455.81|22574.32|22454.32|9
1638163970000|2021-11-29 05:32:50|22574.89|22454.89|22574.58|22454.58|22574.89|22454.89|22574.22|22454.22|9
1638163980000|2021-11-29 05:33:00|22574.41|22454.41|22564.12|22444.12|22574.41|22454.41|22562.92|22442.92|10
1638163990000|2021-11-29 05:33:10|22563.08|22443.08|22563.18|22443.18|22563.35|22443.35|22561.23|22441.23|10
1638164000000|2021-11-29 05:33:20|22562.82|22442.82|22563.04|22443.04|22563.47|22443.47|22562.1|22442.1|9
1638164010000|2021-11-29 05:33:30|22563.33|22443.33|22565.3|22445.3|22565.3|22445.3|22563.33|22443.33|10
1638164020000|2021-11-29 05:33:40|22565.08|22445.08|22566|22446|22566.03|22446.03|22564.62|22444.62|8
1638164030000|2021-11-29 05:33:50|22565.85|22445.85|22564.87|22444.87|22565.85|22445.85|22564.27|22444.27|10
1638164040000|2021-11-29 05:34:00|22564.4|22444.4|22563.79|22443.79|22564.4|22444.4|22562.84|22442.84|10
1638164050000|2021-11-29 05:34:10|22562.3|22442.3|22565.52|22445.52|22565.52|22445.52|22562.17|22442.17|10
1638164060000|2021-11-29 05:34:20|22566.12|22446.12|22571.38|22451.38|22571.71|22451.71|22566.12|22446.12|9
1638164070000|2021-11-29 05:34:30|22571.33|22451.33|22571.8|22451.8|22572.36|22452.36|22570.22|22450.22|10
1638164080000|2021-11-29 05:34:40|22572.22|22452.22|22574.4|22454.4|22574.9|22454.9|22572.22|22452.22|10
1638164090000|2021-11-29 05:34:50|22573.97|22453.97|22574.97|22454.97|22576.43|22456.43|22573.97|22453.97|10
1638164100000|2021-11-29 05:35:00|22574.64|22454.64|22573.89|22453.89|22574.64|22454.64|22573.89|22453.89|9
1638164110000|2021-11-29 05:35:10|22573.76|22453.76|22573.38|22453.38|22573.95|22453.95|22572.88|22452.88|10
1638164120000|2021-11-29 05:35:20|22573.08|22453.08|22574.91|22454.91|22574.94|22454.94|22572.64|22452.64|9
1638164130000|2021-11-29 05:35:30|22575.06|22455.06|22574.22|22454.22|22575.06|22455.06|22574.1|22454.1|10
1638164140000|2021-11-29 05:35:40|22574.95|22454.95|22574.39|22454.39|22575.22|22455.22|22573.75|22453.75|10
1638164150000|2021-11-29 05:35:50|22573.87|22453.87|22576.86|22456.86|22576.86|22456.86|22573.55|22453.55|10
1638164160000|2021-11-29 05:36:00|22577.98|22457.98|22579.19|22459.19|22579.19|22459.19|22577.98|22457.98|9
1638164170000|2021-11-29 05:36:10|22578.03|22458.03|22576.58|22456.58|22579.19|22459.19|22576.58|22456.58|9
1638164180000|2021-11-29 05:36:20|22573.99|22453.99|22570.14|22450.14|22574.66|22454.66|22570.14|22450.14|10
1638164190000|2021-11-29 05:36:30|22570.37|22450.37|22568.57|22448.57|22570.37|22450.37|22568.57|22448.57|9
1638164200000|2021-11-29 05:36:40|22567.93|22447.93|22564.65|22444.65|22567.93|22447.93|22564.47|22444.47|10
1638164210000|2021-11-29 05:36:50|22564.44|22444.44|22566.72|22446.72|22566.73|22446.73|22564.2|22444.2|10
1638164220000|2021-11-29 05:37:00|22567.09|22447.09|22566.77|22446.77|22567.09|22447.09|22565.47|22445.47|10
1638164230000|2021-11-29 05:37:10|22566.22|22446.22|22569.87|22449.87|22569.93|22449.93|22566.22|22446.22|10
1638164240000|2021-11-29 05:37:20|22570.3|22450.3|22571.87|22451.87|22572.29|22452.29|22570.3|22450.3|10
1638164250000|2021-11-29 05:37:30|22571.59|22451.59|22569.02|22449.02|22572.63|22452.63|22568.23|22448.23|9
1638164260000|2021-11-29 05:37:40|22569.09|22449.09|22561.4|22441.4|22569.09|22449.09|22561.4|22441.4|10
1638164270000|2021-11-29 05:37:50|22560.88|22440.88|22558.9|22438.9|22560.88|22440.88|22558.9|22438.9|10
1638164280000|2021-11-29 05:38:00|22558.83|22438.83|22559.07|22439.07|22559.83|22439.83|22558.72|22438.72|6
1638164290000|2021-11-29 05:38:10|22558.28|22438.28|22553.94|22433.94|22558.31|22438.31|22553.94|22433.94|10
1638164300000|2021-11-29 05:38:20|22554.02|22434.02|22555.17|22435.17|22555.17|22435.17|22554.02|22434.02|10
1638164310000|2021-11-29 05:38:30|22555.2|22435.2|22555.74|22435.74|22555.86|22435.86|22555.2|22435.2|10
1638164320000|2021-11-29 05:38:40|22556.55|22436.55|22554.21|22434.21|22556.55|22436.55|22554.21|22434.21|10
1638164330000|2021-11-29 05:38:50|22554.02|22434.02|22554.99|22434.99|22554.99|22434.99|22553.92|22433.92|10
1638164340000|2021-11-29 05:39:00|22554.07|22434.07|22552.13|22432.13|22554.07|22434.07|22551.92|22431.92|9
1638164350000|2021-11-29 05:39:10|22552.57|22432.57|22553.79|22433.79|22554.23|22434.23|22552.57|22432.57|10
1638164360000|2021-11-29 05:39:20|22553.65|22433.65|22555.44|22435.44|22556.77|22436.77|22553.65|22433.65|10
1638164370000|2021-11-29 05:39:30|22555.32|22435.32|22556.69|22436.69|22556.69|22436.69|22554.31|22434.31|9
1638164380000|2021-11-29 05:39:40|22556.59|22436.59|22556.99|22436.99|22556.99|22436.99|22555.37|22435.37|10
1638164390000|2021-11-29 05:39:50|22557.16|22437.16|22557.24|22437.24|22557.27|22437.27|22556.76|22436.76|10
1638164400000|2021-11-29 05:40:00|22557.55|22437.55|22557.94|22437.94|22557.98|22437.98|22557.17|22437.17|10
1638164410000|2021-11-29 05:40:10|22558.11|22438.11|22557.8|22437.8|22558.11|22438.11|22556.64|22436.64|10
1638164420000|2021-11-29 05:40:20|22557.89|22437.89|22557.92|22437.92|22557.92|22437.92|22557.4|22437.4|10
1638164430000|2021-11-29 05:40:30|22557.88|22437.88|22559.12|22439.12|22559.12|22439.12|22557.17|22437.17|10
1638164440000|2021-11-29 05:40:40|22559.06|22439.06|22558.14|22438.14|22559.27|22439.27|22558.14|22438.14|10
1638164450000|2021-11-29 05:40:50|22558.19|22438.19|22557.65|22437.65|22558.19|22438.19|22557.22|22437.22|10
1638164460000|2021-11-29 05:41:00|22557.7|22437.7|22557.23|22437.23|22558.11|22438.11|22557.17|22437.17|10
1638164470000|2021-11-29 05:41:10|22557.57|22437.57|22554.69|22434.69|22557.57|22437.57|22554.69|22434.69|9
1638164480000|2021-11-29 05:41:20|22554.83|22434.83|22559.63|22439.63|22559.63|22439.63|22554.83|22434.83|10
1638164490000|2021-11-29 05:41:30|22559.64|22439.64|22563.71|22443.71|22563.71|22443.71|22559.64|22439.64|10
1638164500000|2021-11-29 05:41:40|22563.97|22443.97|22563.51|22443.51|22564.12|22444.12|22563.47|22443.47|8
1638164510000|2021-11-29 05:41:50|22563.54|22443.54|22564.56|22444.56|22564.56|22444.56|22563.51|22443.51|10
1638164520000|2021-11-29 05:42:00|22564.75|22444.75|22564.58|22444.58|22564.83|22444.83|22563.92|22443.92|10
1638164530000|2021-11-29 05:42:10|22564.38|22444.38|22563.73|22443.73|22564.72|22444.72|22563.73|22443.73|10
1638164540000|2021-11-29 05:42:20|22563.31|22443.31|22559.86|22439.86|22563.31|22443.31|22559.86|22439.86|10
1638164550000|2021-11-29 05:42:30|22560.07|22440.07|22560.68|22440.68|22561.03|22441.03|22559.52|22439.52|10
1638164560000|2021-11-29 05:42:40|22561.25|22441.25|22565.99|22445.99|22565.99|22445.99|22561.25|22441.25|10
1638164570000|2021-11-29 05:42:50|22566.56|22446.56|22569.05|22449.05|22569.48|22449.48|22566.56|22446.56|10
1638164580000|2021-11-29 05:43:00|22569.12|22449.12|22569.15|22449.15|22570.28|22450.28|22568.7|22448.7|9
1638164590000|2021-11-29 05:43:10|22569.04|22449.04|22571.74|22451.74|22571.86|22451.86|22569.04|22449.04|10
1638164600000|2021-11-29 05:43:20|22571.91|22451.91|22574.93|22454.93|22575.13|22455.13|22571.91|22451.91|10
1638164610000|2021-11-29 05:43:30|22575.24|22455.24|22576.17|22456.17|22576.44|22456.44|22575.07|22455.07|8
1638164620000|2021-11-29 05:43:40|22576.33|22456.33|22577.46|22457.46|22578.03|22458.03|22575.23|22455.23|10
1638164630000|2021-11-29 05:43:50|22577.47|22457.47|22576.23|22456.23|22577.47|22457.47|22576.23|22456.23|10
1638164640000|2021-11-29 05:44:00|22576.44|22456.44|22574.76|22454.76|22576.44|22456.44|22574.76|22454.76|9
1638164650000|2021-11-29 05:44:10|22574.56|22454.56|22574.72|22454.72|22575.42|22455.42|22574.56|22454.56|10
1638164660000|2021-11-29 05:44:20|22574.67|22454.67|22575.62|22455.62|22576.78|22456.78|22574.67|22454.67|9
1638164670000|2021-11-29 05:44:30|22575.42|22455.42|22578.71|22458.71|22578.71|22458.71|22575.42|22455.42|10
1638164680000|2021-11-29 05:44:40|22579.01|22459.01|22581.4|22461.4|22581.4|22461.4|22579.01|22459.01|10
1638164690000|2021-11-29 05:44:50|22581.81|22461.81|22583.23|22463.23|22583.45|22463.45|22581.81|22461.81|10
1638164700000|2021-11-29 05:45:00|22582.93|22462.93|22582.13|22462.13|22582.93|22462.93|22582.13|22462.13|8
1638164710000|2021-11-29 05:45:10|22582.15|22462.15|22581.91|22461.91|22584.25|22464.25|22581.91|22461.91|10
1638164720000|2021-11-29 05:45:20|22581.87|22461.87|22581.6|22461.6|22581.87|22461.87|22581.14|22461.14|9
1638164730000|2021-11-29 05:45:30|22581.65|22461.65|22585.12|22465.12|22585.12|22465.12|22581.65|22461.65|10
1638164740000|2021-11-29 05:45:40|22585.05|22465.05|22584.95|22464.95|22586.97|22466.97|22584.89|22464.89|10
1638164750000|2021-11-29 05:45:50|22584.66|22464.66|22585.51|22465.51|22585.69|22465.69|22584.66|22464.66|8
1638164760000|2021-11-29 05:46:00|22587.3|22467.3|22588.39|22468.39|22588.39|22468.39|22587.22|22467.22|10
1638164770000|2021-11-29 05:46:10|22586.92|22466.92|22588.75|22468.75|22589.71|22469.71|22586.92|22466.92|9
1638164780000|2021-11-29 05:46:20|22589.19|22469.19|22590.54|22470.54|22591.44|22471.44|22588.9|22468.9|10
1638164790000|2021-11-29 05:46:30|22590.9|22470.9|22591.78|22471.78|22592.12|22472.12|22590.9|22470.9|9
1638164800000|2021-11-29 05:46:40|22591.75|22471.75|22592.35|22472.35|22592.35|22472.35|22591.75|22471.75|8
1638164810000|2021-11-29 05:46:50|22591.38|22471.38|22595.39|22475.39|22595.39|22475.39|22591.38|22471.38|9
1638164820000|2021-11-29 05:47:00|22595.92|22475.92|22595.93|22475.93|22596.1|22476.1|22594.92|22474.92|10
1638164830000|2021-11-29 05:47:10|22597.18|22477.18|22602.56|22482.56|22602.56|22482.56|22597.13|22477.13|10
1638164840000|2021-11-29 05:47:20|22602.69|22482.69|22606.1|22486.1|22606.1|22486.1|22602.69|22482.69|10
1638164850000|2021-11-29 05:47:30|22607.09|22487.09|22606.32|22486.32|22608.19|22488.19|22606.32|22486.32|10
1638164860000|2021-11-29 05:47:40|22606.33|22486.33|22605.15|22485.15|22606.42|22486.42|22605.04|22485.04|9
1638164870000|2021-11-29 05:47:50|22603.78|22483.78|22603.81|22483.81|22604.46|22484.46|22603.78|22483.78|10
1638164880000|2021-11-29 05:48:00|22603.64|22483.64|22604.44|22484.44|22604.44|22484.44|22603.64|22483.64|10
1638164890000|2021-11-29 05:48:10|22604.41|22484.41|22606.06|22486.06|22606.16|22486.16|22604.41|22484.41|9
1638164900000|2021-11-29 05:48:20|22606.11|22486.11|22606.54|22486.54|22606.93|22486.93|22605.82|22485.82|10
1638164910000|2021-11-29 05:48:30|22606.46|22486.46|22607.54|22487.54|22607.54|22487.54|22606.37|22486.37|9
1638164920000|2021-11-29 05:48:40|22607.45|22487.45|22604.07|22484.07|22607.47|22487.47|22603.96|22483.96|10
1638164930000|2021-11-29 05:48:50|22603.47|22483.47|22601.34|22481.34|22603.47|22483.47|22601.3|22481.3|9
1638164940000|2021-11-29 05:49:00|22601.03|22481.03|22602.93|22482.93|22602.93|22482.93|22600.62|22480.62|10
1638164950000|2021-11-29 05:49:10|22603.07|22483.07|22601.91|22481.91|22603.07|22483.07|22601.52|22481.52|10
1638164960000|2021-11-29 05:49:20|22602.17|22482.17|22603.32|22483.32|22603.47|22483.47|22602.17|22482.17|10
1638164970000|2021-11-29 05:49:30|22603.2|22483.2|22602.02|22482.02|22603.83|22483.83|22601.87|22481.87|10
1638164980000|2021-11-29 05:49:40|22602.37|22482.37|22601.89|22481.89|22602.41|22482.41|22601.89|22481.89|8
1638164990000|2021-11-29 05:49:50|22602.06|22482.06|22602.6|22482.6|22602.97|22482.97|22602.06|22482.06|8
1638165000000|2021-11-29 05:50:00|22602.49|22482.49|22600.89|22480.89|22602.91|22482.91|22600.89|22480.89|7
1638165010000|2021-11-29 05:50:10|22600.68|22480.68|22597.74|22477.74|22600.68|22480.68|22597.74|22477.74|10
1638165020000|2021-11-29 05:50:20|22597.33|22477.33|22599.37|22479.37|22599.37|22479.37|22597.14|22477.14|10
1638165030000|2021-11-29 05:50:30|22599.91|22479.91|22600.45|22480.45|22601.21|22481.21|22599.91|22479.91|10
1638165040000|2021-11-29 05:50:40|22600.29|22480.29|22601.77|22481.77|22601.77|22481.77|22600.19|22480.19|10
1638165050000|2021-11-29 05:50:50|22601.81|22481.81|22604.81|22484.81|22604.81|22484.81|22601.81|22481.81|9
1638165060000|2021-11-29 05:51:00|22604.21|22484.21|22606.05|22486.05|22606.11|22486.11|22604.21|22484.21|10
1638165070000|2021-11-29 05:51:10|22607.09|22487.09|22608.08|22488.08|22608.29|22488.29|22607.09|22487.09|10
1638165080000|2021-11-29 05:51:20|22608.11|22488.11|22610.46|22490.46|22610.46|22490.46|22608.11|22488.11|10
1638165090000|2021-11-29 05:51:30|22610.48|22490.48|22613.06|22493.06|22613.06|22493.06|22609.16|22489.16|10
1638165100000|2021-11-29 05:51:40|22612.96|22492.96|22615.15|22495.15|22615.3|22495.3|22612.96|22492.96|10
1638165110000|2021-11-29 05:51:50|22615|22495|22615.77|22495.77|22615.77|22495.77|22614.92|22494.92|10
1638165120000|2021-11-29 05:52:00|22615.05|22495.05|22617.35|22497.35|22617.35|22497.35|22615.05|22495.05|7
1638165130000|2021-11-29 05:52:10|22617.56|22497.56|22618.33|22498.33|22618.33|22498.33|22617.35|22497.35|10
1638165140000|2021-11-29 05:52:20|22618.74|22498.74|22618.85|22498.85|22618.9|22498.9|22618.74|22498.74|8
1638165150000|2021-11-29 05:52:30|22618.36|22498.36|22617.54|22497.54|22618.46|22498.46|22617.49|22497.49|10
1638165160000|2021-11-29 05:52:40|22616.84|22496.84|22618.8|22498.8|22618.8|22498.8|22616.04|22496.04|10
1638165170000|2021-11-29 05:52:50|22618.26|22498.26|22620.89|22500.89|22620.89|22500.89|22618.26|22498.26|10
1638165180000|2021-11-29 05:53:00|22621.01|22501.01|22620.3|22500.3|22621.11|22501.11|22620.11|22500.11|9
1638165190000|2021-11-29 05:53:10|22618.92|22498.92|22613.77|22493.77|22618.92|22498.92|22613.77|22493.77|10
1638165200000|2021-11-29 05:53:20|22612.85|22492.85|22613.35|22493.35|22613.35|22493.35|22611.64|22491.64|10
1638165210000|2021-11-29 05:53:30|22614.62|22494.62|22615.01|22495.01|22615.38|22495.38|22614.39|22494.39|10
1638165220000|2021-11-29 05:53:40|22615.06|22495.06|22615.13|22495.13|22615.17|22495.17|22614.76|22494.76|10
1638165230000|2021-11-29 05:53:50|22613.91|22493.91|22609.59|22489.59|22613.91|22493.91|22609.59|22489.59|10
1638165240000|2021-11-29 05:54:00|22609.26|22489.26|22604.13|22484.13|22609.26|22489.26|22604.13|22484.13|10
1638165250000|2021-11-29 05:54:10|22604.08|22484.08|22601.93|22481.93|22604.81|22484.81|22601.93|22481.93|10
1638165260000|2021-11-29 05:54:20|22601.65|22481.65|22595.53|22475.53|22602.28|22482.28|22595.53|22475.53|9
1638165270000|2021-11-29 05:54:30|22595.54|22475.54|22593.66|22473.66|22595.73|22475.73|22593.07|22473.07|10
1638165280000|2021-11-29 05:54:40|22593.62|22473.62|22592.87|22472.87|22593.71|22473.71|22592.63|22472.63|10
1638165290000|2021-11-29 05:54:50|22591.89|22471.89|22591.03|22471.03|22592.46|22472.46|22591.03|22471.03|10
1638165300000|2021-11-29 05:55:00|22585.69|22465.69|22580.37|22460.37|22585.69|22465.69|22580.37|22460.37|10
1638165310000|2021-11-29 05:55:10|22578.56|22458.56|22576.84|22456.84|22579.66|22459.66|22576.84|22456.84|10
1638165320000|2021-11-29 05:55:20|22575.69|22455.69|22577.25|22457.25|22577.25|22457.25|22574.15|22454.15|10
1638165330000|2021-11-29 05:55:30|22576.95|22456.95|22578.17|22458.17|22579.07|22459.07|22576.95|22456.95|10
1638165340000|2021-11-29 05:55:40|22577.86|22457.86|22578.33|22458.33|22578.74|22458.74|22576.81|22456.81|10
1638165350000|2021-11-29 05:55:50|22577.64|22457.64|22579.4|22459.4|22579.72|22459.72|22577.53|22457.53|10
1638165360000|2021-11-29 05:56:00|22579.09|22459.09|22580.3|22460.3|22580.97|22460.97|22578.95|22458.95|10
1638165370000|2021-11-29 05:56:10|22580.4|22460.4|22578.79|22458.79|22580.64|22460.64|22578.79|22458.79|8
1638165380000|2021-11-29 05:56:20|22579.01|22459.01|22579.56|22459.56|22579.65|22459.65|22578.99|22458.99|8
1638165390000|2021-11-29 05:56:30|22579.75|22459.75|22581.19|22461.19|22581.97|22461.97|22579.75|22459.75|10
1638165400000|2021-11-29 05:56:40|22581.11|22461.11|22579.97|22459.97|22581.11|22461.11|22579.83|22459.83|10
1638165410000|2021-11-29 05:56:50|22579.77|22459.77|22581.32|22461.32|22581.32|22461.32|22579.77|22459.77|10
1638165420000|2021-11-29 05:57:00|22581.11|22461.11|22578.47|22458.47|22581.41|22461.41|22578.27|22458.27|10
1638165430000|2021-11-29 05:57:10|22579.92|22459.92|22579.47|22459.47|22579.92|22459.92|22579.47|22459.47|9
1638165440000|2021-11-29 05:57:20|22579.42|22459.42|22582.83|22462.83|22582.83|22462.83|22579.42|22459.42|10
1638165450000|2021-11-29 05:57:30|22583.24|22463.24|22583.35|22463.35|22583.42|22463.42|22582.34|22462.34|10
1638165460000|2021-11-29 05:57:40|22583.09|22463.09|22584.62|22464.62|22584.62|22464.62|22583.09|22463.09|10
1638165470000|2021-11-29 05:57:50|22584.59|22464.59|22586.68|22466.68|22586.87|22466.87|22584.59|22464.59|10
1638165480000|2021-11-29 05:58:00|22587.63|22467.63|22588.84|22468.84|22588.84|22468.84|22587.2|22467.2|10
1638165490000|2021-11-29 05:58:10|22589.02|22469.02|22589.98|22469.98|22590.63|22470.63|22589.02|22469.02|9
1638165500000|2021-11-29 05:58:20|22589.93|22469.93|22590.18|22470.18|22590.4|22470.4|22589.88|22469.88|10
1638165510000|2021-11-29 05:58:30|22588.65|22468.65|22590.84|22470.84|22590.84|22470.84|22588.65|22468.65|10
1638165520000|2021-11-29 05:58:40|22591.18|22471.18|22594|22474|22594.02|22474.02|22591.18|22471.18|10
1638165530000|2021-11-29 05:58:50|22594.27|22474.27|22594.62|22474.62|22595.19|22475.19|22594.1|22474.1|9
1638165540000|2021-11-29 05:59:00|22594.67|22474.67|22597.67|22477.67|22598.01|22478.01|22594.19|22474.19|10
1638165550000|2021-11-29 05:59:10|22597.9|22477.9|22598.63|22478.63|22598.63|22478.63|22597.89|22477.89|10
1638165560000|2021-11-29 05:59:20|22598.69|22478.69|22599.78|22479.78|22600.35|22480.35|22598.69|22478.69|8
1638165570000|2021-11-29 05:59:30|22599.7|22479.7|22597.25|22477.25|22600.93|22480.93|22597.25|22477.25|10
1638165580000|2021-11-29 05:59:40|22596.02|22476.02|22594.4|22474.4|22596.02|22476.02|22593.81|22473.81|10
1638165590000|2021-11-29 05:59:50|22594.26|22474.26|22595.29|22475.29|22595.29|22475.29|22593.82|22473.82|9
1638165600000|2021-11-29 06:00:00|22594.93|22474.93|22594.37|22474.37|22595.34|22475.34|22593.62|22473.62|9
1638165610000|2021-11-29 06:00:10|22594.2|22474.2|22598.21|22478.21|22598.21|22478.21|22592.45|22472.45|10
1638165620000|2021-11-29 06:00:20|22599.31|22479.31|22608.11|22488.11|22608.11|22488.11|22599.31|22479.31|10
1638165630000|2021-11-29 06:00:30|22608.65|22488.65|22613.66|22493.66|22614.7|22494.7|22608.65|22488.65|10
1638165640000|2021-11-29 06:00:40|22613.63|22493.63|22618.9|22498.9|22618.9|22498.9|22613.63|22493.63|10
1638165650000|2021-11-29 06:00:50|22619.09|22499.09|22620.63|22500.63|22621.75|22501.75|22619.09|22499.09|10
1638165660000|2021-11-29 06:01:00|22620.35|22500.35|22617.64|22497.64|22620.35|22500.35|22617.64|22497.64|9
1638165670000|2021-11-29 06:01:10|22617.71|22497.71|22618.59|22498.59|22618.76|22498.76|22617.71|22497.71|10
1638165680000|2021-11-29 06:01:20|22618.85|22498.85|22621.47|22501.47|22621.47|22501.47|22618.85|22498.85|9
1638165690000|2021-11-29 06:01:30|22621.49|22501.49|22623.42|22503.42|22623.42|22503.42|22621.2|22501.2|10
1638165700000|2021-11-29 06:01:40|22623.53|22503.53|22624.6|22504.6|22625.9|22505.9|22623.53|22503.53|10
1638165710000|2021-11-29 06:01:50|22625.34|22505.34|22626.65|22506.65|22626.73|22506.73|22625.34|22505.34|10
1638165720000|2021-11-29 06:02:00|22626.96|22506.96|22629.55|22509.55|22629.55|22509.55|22626.69|22506.69|10
1638165730000|2021-11-29 06:02:10|22629.44|22509.44|22634.83|22514.83|22634.83|22514.83|22629.44|22509.44|10
1638165740000|2021-11-29 06:02:20|22635.81|22515.81|22635.3|22515.3|22638.02|22518.02|22634.95|22514.95|9
1638165750000|2021-11-29 06:02:30|22634.6|22514.6|22631.84|22511.84|22634.6|22514.6|22631.84|22511.84|10
1638165760000|2021-11-29 06:02:40|22631.05|22511.05|22629.69|22509.69|22631.05|22511.05|22628.58|22508.58|10
1638165770000|2021-11-29 06:02:50|22629.89|22509.89|22628.76|22508.76|22630.44|22510.44|22628.55|22508.55|10
1638165780000|2021-11-29 06:03:00|22628.83|22508.83|22630.86|22510.86|22630.86|22510.86|22627.93|22507.93|9
1638165790000|2021-11-29 06:03:10|22630.21|22510.21|22628.42|22508.42|22630.21|22510.21|22627.9|22507.9|10
1638165800000|2021-11-29 06:03:20|22627.73|22507.73|22625.79|22505.79|22627.8|22507.8|22625.79|22505.79|10
1638165810000|2021-11-29 06:03:30|22625.4|22505.4|22623.52|22503.52|22625.4|22505.4|22623.35|22503.35|10
1638165820000|2021-11-29 06:03:40|22623.64|22503.64|22627.01|22507.01|22628.45|22508.45|22623.64|22503.64|10
1638165830000|2021-11-29 06:03:50|22628.85|22508.85|22632.26|22512.26|22632.26|22512.26|22628.83|22508.83|10
1638165840000|2021-11-29 06:04:00|22632.81|22512.81|22632.25|22512.25|22632.81|22512.81|22631.37|22511.37|9
1638165850000|2021-11-29 06:04:10|22632.43|22512.43|22632.55|22512.55|22632.55|22512.55|22631.85|22511.85|8
1638165860000|2021-11-29 06:04:20|22632.06|22512.06|22633.62|22513.62|22633.62|22513.62|22631.87|22511.87|9
1638165870000|2021-11-29 06:04:30|22633.43|22513.43|22631.87|22511.87|22633.43|22513.43|22631.87|22511.87|5
1638165880000|2021-11-29 06:04:40|22631.8|22511.8|22631.07|22511.07|22632.23|22512.23|22631.07|22511.07|9
1638165890000|2021-11-29 06:04:50|22630.02|22510.02|22625.98|22505.98|22630.02|22510.02|22625.2|22505.2|10
1638165900000|2021-11-29 06:05:00|22625.99|22505.99|22623.48|22503.48|22625.99|22505.99|22623.48|22503.48|9
1638165910000|2021-11-29 06:05:10|22623.13|22503.13|22621.59|22501.59|22623.13|22503.13|22620.1|22500.1|10
1638165920000|2021-11-29 06:05:20|22621.72|22501.72|22621.6|22501.6|22621.72|22501.72|22620.93|22500.93|10
1638165930000|2021-11-29 06:05:30|22621.71|22501.71|22622.62|22502.62|22622.62|22502.62|22620.17|22500.17|8
1638165940000|2021-11-29 06:05:40|22622.79|22502.79|22626.51|22506.51|22626.51|22506.51|22621.46|22501.46|10
1638165950000|2021-11-29 06:05:50|22627.43|22507.43|22628.11|22508.11|22628.11|22508.11|22627.06|22507.06|9
1638165960000|2021-11-29 06:06:00|22629.29|22509.29|22630.76|22510.76|22631.06|22511.06|22629.29|22509.29|10
1638165970000|2021-11-29 06:06:10|22630.91|22510.91|22631.87|22511.87|22632.68|22512.68|22630.86|22510.86|9
1638165980000|2021-11-29 06:06:20|22631.73|22511.73|22628.98|22508.98|22631.73|22511.73|22628.63|22508.63|10
1638165990000|2021-11-29 06:06:30|22628.79|22508.79|22626.9|22506.9|22628.79|22508.79|22626.86|22506.86|10
1638166000000|2021-11-29 06:06:40|22627.39|22507.39|22627.29|22507.29|22627.41|22507.41|22626.73|22506.73|9
1638166010000|2021-11-29 06:06:50|22627.3|22507.3|22626.04|22506.04|22627.58|22507.58|22626.04|22506.04|10
1638166020000|2021-11-29 06:07:00|22625.7|22505.7|22624.7|22504.7|22625.7|22505.7|22624.7|22504.7|10
1638166030000|2021-11-29 06:07:10|22625.04|22505.04|22623.62|22503.62|22625.59|22505.59|22622.71|22502.71|9
1638166040000|2021-11-29 06:07:20|22625.34|22505.34|22623.87|22503.87|22626.52|22506.52|22623.87|22503.87|10
1638166050000|2021-11-29 06:07:30|22623.49|22503.49|22632.94|22512.94|22633.4|22513.4|22623.34|22503.34|9
1638166060000|2021-11-29 06:07:40|22633.05|22513.05|22633.59|22513.59|22633.89|22513.89|22633.05|22513.05|10
1638166070000|2021-11-29 06:07:50|22633.94|22513.94|22634.16|22514.16|22634.16|22514.16|22632.84|22512.84|10
1638166080000|2021-11-29 06:08:00|22634.72|22514.72|22636.92|22516.92|22638.67|22518.67|22634.72|22514.72|10
1638166090000|2021-11-29 06:08:10|22636.5|22516.5|22635.86|22515.86|22636.53|22516.53|22635.37|22515.37|10
1638166100000|2021-11-29 06:08:20|22635.63|22515.63|22634.62|22514.62|22635.94|22515.94|22634.62|22514.62|10
1638166110000|2021-11-29 06:08:30|22634.68|22514.68|22633.36|22513.36|22635.79|22515.79|22633.36|22513.36|10
1638166120000|2021-11-29 06:08:40|22633.27|22513.27|22632.94|22512.94|22633.57|22513.57|22632.75|22512.75|9
1638166130000|2021-11-29 06:08:50|22632.82|22512.82|22632.05|22512.05|22632.82|22512.82|22630.62|22510.62|10
1638166140000|2021-11-29 06:09:00|22632.22|22512.22|22635.53|22515.53|22635.62|22515.62|22632.22|22512.22|9
1638166150000|2021-11-29 06:09:10|22635.33|22515.33|22635.32|22515.32|22635.42|22515.42|22635.3|22515.3|7
1638166160000|2021-11-29 06:09:20|22635.55|22515.55|22633.33|22513.33|22635.55|22515.55|22633.33|22513.33|9
1638166170000|2021-11-29 06:09:30|22632.88|22512.88|22631.09|22511.09|22633.15|22513.15|22631.09|22511.09|9
1638166180000|2021-11-29 06:09:40|22630.74|22510.74|22628.9|22508.9|22630.81|22510.81|22628.9|22508.9|10
1638166190000|2021-11-29 06:09:50|22628.74|22508.74|22628.77|22508.77|22629.43|22509.43|22628.64|22508.64|7
1638166200000|2021-11-29 06:10:00|22629.03|22509.03|22629.15|22509.15|22629.53|22509.53|22628.5|22508.5|9
1638166210000|2021-11-29 06:10:10|22628.76|22508.76|22627.15|22507.15|22628.87|22508.87|22627.14|22507.14|10
1638166220000|2021-11-29 06:10:20|22627.17|22507.17|22626.17|22506.17|22627.17|22507.17|22626.17|22506.17|10
1638166230000|2021-11-29 06:10:30|22626.14|22506.14|22626.56|22506.56|22627.69|22507.69|22626.14|22506.14|10
1638166240000|2021-11-29 06:10:40|22625.48|22505.48|22624.36|22504.36|22626.34|22506.34|22624.36|22504.36|10
1638166250000|2021-11-29 06:10:50|22623.93|22503.93|22622.49|22502.49|22624.32|22504.32|22622.38|22502.38|9
1638166260000|2021-11-29 06:11:00|22623.59|22503.59|22624.41|22504.41|22624.41|22504.41|22623.4|22503.4|10
1638166270000|2021-11-29 06:11:10|22624.3|22504.3|22622.34|22502.34|22624.42|22504.42|22622.34|22502.34|8
1638166280000|2021-11-29 06:11:20|22622.3|22502.3|22621.37|22501.37|22622.39|22502.39|22621.37|22501.37|8
1638166290000|2021-11-29 06:11:30|22619.14|22499.14|22616.32|22496.32|22619.14|22499.14|22616.32|22496.32|9
1638166300000|2021-11-29 06:11:40|22616.31|22496.31|22615.54|22495.54|22616.38|22496.38|22614.52|22494.52|10
1638166310000|2021-11-29 06:11:50|22615.66|22495.66|22616.02|22496.02|22616.02|22496.02|22615.66|22495.66|9
1638166320000|2021-11-29 06:12:00|22616.35|22496.35|22616.25|22496.25|22616.45|22496.45|22616.25|22496.25|7
1638166330000|2021-11-29 06:12:10|22616.23|22496.23|22616.54|22496.54|22616.54|22496.54|22615.92|22495.92|10
1638166340000|2021-11-29 06:12:20|22616.46|22496.46|22610.93|22490.93|22616.46|22496.46|22610.93|22490.93|9
1638166350000|2021-11-29 06:12:30|22611.41|22491.41|22606.64|22486.64|22611.41|22491.41|22606.64|22486.64|10
1638166360000|2021-11-29 06:12:40|22606.39|22486.39|22606.93|22486.93|22607.06|22487.06|22606.38|22486.38|7
1638166370000|2021-11-29 06:12:50|22606.92|22486.92|22608.38|22488.38|22608.49|22488.49|22606.66|22486.66|10
1638166380000|2021-11-29 06:13:00|22608.14|22488.14|22609.92|22489.92|22610.34|22490.34|22608.14|22488.14|9
1638166390000|2021-11-29 06:13:10|22610.02|22490.02|22608.88|22488.88|22610.74|22490.74|22608.8|22488.8|10
1638166400000|2021-11-29 06:13:20|22607.79|22487.79|22608.67|22488.67|22608.97|22488.97|22607.56|22487.56|10
1638166410000|2021-11-29 06:13:30|22608.64|22488.64|22605.04|22485.04|22608.64|22488.64|22605.04|22485.04|10
1638166420000|2021-11-29 06:13:40|22601.03|22481.03|22595.29|22475.29|22601.03|22481.03|22595.22|22475.22|10
1638166430000|2021-11-29 06:13:50|22594.53|22474.53|22591.21|22471.21|22594.53|22474.53|22591.21|22471.21|8
1638166440000|2021-11-29 06:14:00|22592.54|22472.54|22593.93|22473.93|22593.93|22473.93|22592.54|22472.54|9
1638166450000|2021-11-29 06:14:10|22594.22|22474.22|22596.12|22476.12|22596.12|22476.12|22593.8|22473.8|9
1638166460000|2021-11-29 06:14:20|22596.88|22476.88|22597.59|22477.59|22597.68|22477.68|22596.63|22476.63|10
1638166470000|2021-11-29 06:14:30|22597.65|22477.65|22599.61|22479.61|22599.62|22479.62|22597.65|22477.65|10
1638166480000|2021-11-29 06:14:40|22599.06|22479.06|22600.05|22480.05|22600.48|22480.48|22599.02|22479.02|10
1638166490000|2021-11-29 06:14:50|22600.06|22480.06|22601.66|22481.66|22601.73|22481.73|22599.78|22479.78|10
1638166500000|2021-11-29 06:15:00|22601.63|22481.63|22601.49|22481.49|22601.68|22481.68|22601.21|22481.21|8
1638166510000|2021-11-29 06:15:10|22601.45|22481.45|22601.35|22481.35|22602.9|22482.9|22601.35|22481.35|10
1638166520000|2021-11-29 06:15:20|22601.16|22481.16|22597.86|22477.86|22601.16|22481.16|22597.86|22477.86|10
1638166530000|2021-11-29 06:15:30|22598.04|22478.04|22599.5|22479.5|22599.5|22479.5|22597.51|22477.51|10
1638166540000|2021-11-29 06:15:40|22599.37|22479.37|22597.26|22477.26|22599.37|22479.37|22597.26|22477.26|10
1638166550000|2021-11-29 06:15:50|22596.55|22476.55|22596.1|22476.1|22597.68|22477.68|22595.88|22475.88|9
1638166560000|2021-11-29 06:16:00|22595.99|22475.99|22598.71|22478.71|22598.99|22478.99|22595.99|22475.99|10
1638166570000|2021-11-29 06:16:10|22598.84|22478.84|22602.5|22482.5|22602.5|22482.5|22598.84|22478.84|10
1638166580000|2021-11-29 06:16:20|22602.94|22482.94|22604.79|22484.79|22604.79|22484.79|22602.81|22482.81|9
1638166590000|2021-11-29 06:16:30|22604.63|22484.63|22602.19|22482.19|22604.63|22484.63|22602.19|22482.19|10
1638166600000|2021-11-29 06:16:40|22601.93|22481.93|22601.87|22481.87|22602.82|22482.82|22601.83|22481.83|10
1638166610000|2021-11-29 06:16:50|22601.26|22481.26|22602.83|22482.83|22603.35|22483.35|22601.09|22481.09|10
1638166620000|2021-11-29 06:17:00|22602.62|22482.62|22600.3|22480.3|22602.62|22482.62|22600.27|22480.27|8
1638166630000|2021-11-29 06:17:10|22600.26|22480.26|22602.18|22482.18|22602.38|22482.38|22599.93|22479.93|10
1638166640000|2021-11-29 06:17:20|22603|22483|22600.98|22480.98|22603.22|22483.22|22600.98|22480.98|9
1638166650000|2021-11-29 06:17:30|22600.5|22480.5|22597.68|22477.68|22600.5|22480.5|22597.68|22477.68|9
1638166660000|2021-11-29 06:17:40|22596.91|22476.91|22594.03|22474.03|22596.91|22476.91|22594.03|22474.03|8
1638166670000|2021-11-29 06:17:50|22593.92|22473.92|22595.89|22475.89|22595.89|22475.89|22593.79|22473.79|9
1638166680000|2021-11-29 06:18:00|22595.88|22475.88|22593.88|22473.88|22595.88|22475.88|22592.77|22472.77|9
1638166690000|2021-11-29 06:18:10|22593.76|22473.76|22593.98|22473.98|22593.98|22473.98|22593.08|22473.08|9
1638166700000|2021-11-29 06:18:20|22593.85|22473.85|22596.71|22476.71|22596.71|22476.71|22593.85|22473.85|9
1638166710000|2021-11-29 06:18:30|22597.47|22477.47|22599.2|22479.2|22599.34|22479.34|22597.47|22477.47|10
1638166720000|2021-11-29 06:18:40|22599.24|22479.24|22600.09|22480.09|22600.61|22480.61|22599.24|22479.24|9
1638166730000|2021-11-29 06:18:50|22599.58|22479.58|22599.56|22479.56|22599.6|22479.6|22598.66|22478.66|10
1638166740000|2021-11-29 06:19:00|22599.59|22479.59|22599.4|22479.4|22600.73|22480.73|22599.4|22479.4|10
1638166750000|2021-11-29 06:19:10|22599.38|22479.38|22599.06|22479.06|22599.38|22479.38|22598.72|22478.72|6
1638166760000|2021-11-29 06:19:20|22598.49|22478.49|22599.46|22479.46|22599.46|22479.46|22598.47|22478.47|9
1638166770000|2021-11-29 06:19:30|22600.81|22480.81|22601.15|22481.15|22601.15|22481.15|22599.63|22479.63|10
1638166780000|2021-11-29 06:19:40|22601.2|22481.2|22602.97|22482.97|22602.97|22482.97|22600.73|22480.73|8
1638166790000|2021-11-29 06:19:50|22603.59|22483.59|22604.26|22484.26|22604.26|22484.26|22603.59|22483.59|9
1638166800000|2021-11-29 06:20:00|22604|22484|22607.9|22487.9|22607.9|22487.9|22604|22484|9
1638166810000|2021-11-29 06:20:10|22607.93|22487.93|22610.86|22490.86|22610.86|22490.86|22607.88|22487.88|10
1638166820000|2021-11-29 06:20:20|22611.8|22491.8|22611.38|22491.38|22613.1|22493.1|22611.38|22491.38|10
1638166830000|2021-11-29 06:20:30|22610.7|22490.7|22609.81|22489.81|22610.99|22490.99|22609.81|22489.81|10
1638166840000|2021-11-29 06:20:40|22609.85|22489.85|22608.67|22488.67|22610.57|22490.57|22608.63|22488.63|10
1638166850000|2021-11-29 06:20:50|22608.65|22488.65|22609.88|22489.88|22609.88|22489.88|22607.64|22487.64|10
1638166860000|2021-11-29 06:21:00|22608.85|22488.85|22608.92|22488.92|22609.19|22489.19|22608.72|22488.72|10
1638166870000|2021-11-29 06:21:10|22608.98|22488.98|22609.66|22489.66|22609.66|22489.66|22608.98|22488.98|6
1638166880000|2021-11-29 06:21:20|22610.17|22490.17|22611.5|22491.5|22611.5|22491.5|22610.05|22490.05|9
1638166890000|2021-11-29 06:21:30|22610.88|22490.88|22607.33|22487.33|22610.88|22490.88|22607.33|22487.33|7
1638166900000|2021-11-29 06:21:40|22607.69|22487.69|22605.23|22485.23|22607.69|22487.69|22605.23|22485.23|5
1638166910000|2021-11-29 06:21:50|22605.12|22485.12|22604.64|22484.64|22605.24|22485.24|22604.61|22484.61|9
1638166920000|2021-11-29 06:22:00|22603.96|22483.96|22605.62|22485.62|22605.62|22485.62|22603.96|22483.96|9
1638166930000|2021-11-29 06:22:10|22605.96|22485.96|22607|22487|22607|22487|22605.9|22485.9|9
1638166940000|2021-11-29 06:22:20|22606.71|22486.71|22607.14|22487.14|22607.22|22487.22|22606.4|22486.4|10
1638166950000|2021-11-29 06:22:30|22607.62|22487.62|22609.71|22489.71|22609.71|22489.71|22607.62|22487.62|9
1638166960000|2021-11-29 06:22:40|22610.63|22490.63|22611.44|22491.44|22611.44|22491.44|22610.61|22490.61|10
1638166970000|2021-11-29 06:22:50|22611.67|22491.67|22614.43|22494.43|22614.43|22494.43|22611.67|22491.67|8
1638166980000|2021-11-29 06:23:00|22614.21|22494.21|22615.45|22495.45|22616.2|22496.2|22614.16|22494.16|9
1638166990000|2021-11-29 06:23:10|22615.65|22495.65|22614.83|22494.83|22615.69|22495.69|22614.83|22494.83|9
1638167000000|2021-11-29 06:23:20|22614.78|22494.78|22612.11|22492.11|22614.78|22494.78|22612.11|22492.11|10
1638167010000|2021-11-29 06:23:30|22612.05|22492.05|22610.59|22490.59|22612.32|22492.32|22610.42|22490.42|9
1638167020000|2021-11-29 06:23:40|22610.65|22490.65|22607.72|22487.72|22610.65|22490.65|22607.72|22487.72|10
1638167030000|2021-11-29 06:23:50|22607.57|22487.57|22603.34|22483.34|22607.57|22487.57|22603.34|22483.34|9
1638167040000|2021-11-29 06:24:00|22601.51|22481.51|22597.6|22477.6|22601.61|22481.61|22597.59|22477.59|10
1638167050000|2021-11-29 06:24:10|22597.19|22477.19|22595.11|22475.11|22597.21|22477.21|22595.11|22475.11|9
1638167060000|2021-11-29 06:24:20|22594.95|22474.95|22593.46|22473.46|22594.95|22474.95|22593.12|22473.12|9
1638167070000|2021-11-29 06:24:30|22593.43|22473.43|22593.25|22473.25|22593.54|22473.54|22593.25|22473.25|9
1638167080000|2021-11-29 06:24:40|22593.28|22473.28|22593.86|22473.86|22593.86|22473.86|22593.28|22473.28|9
1638167090000|2021-11-29 06:24:50|22593.59|22473.59|22591.66|22471.66|22593.91|22473.91|22591.66|22471.66|10
1638167100000|2021-11-29 06:25:00|22591.65|22471.65|22590.64|22470.64|22591.65|22471.65|22590.64|22470.64|7
1638167110000|2021-11-29 06:25:10|22591.74|22471.74|22585.1|22465.1|22591.74|22471.74|22585.1|22465.1|9
1638167120000|2021-11-29 06:25:20|22585.05|22465.05|22585.19|22465.19|22586.92|22466.92|22585.05|22465.05|9
1638167130000|2021-11-29 06:25:30|22585.09|22465.09|22583.08|22463.08|22585.09|22465.09|22583.08|22463.08|10
1638167140000|2021-11-29 06:25:40|22583.11|22463.11|22583.55|22463.55|22583.55|22463.55|22582.18|22462.18|9
1638167150000|2021-11-29 06:25:50|22584.17|22464.17|22582.76|22462.76|22584.17|22464.17|22582.76|22462.76|9
1638167160000|2021-11-29 06:26:00|22582.96|22462.96|22584.75|22464.75|22584.75|22464.75|22582.96|22462.96|8
1638167170000|2021-11-29 06:26:10|22585.5|22465.5|22590.11|22470.11|22590.11|22470.11|22584.93|22464.93|9
1638167180000|2021-11-29 06:26:20|22590.31|22470.31|22593.47|22473.47|22593.47|22473.47|22590.31|22470.31|10
1638167190000|2021-11-29 06:26:30|22593.4|22473.4|22594.73|22474.73|22594.73|22474.73|22593.4|22473.4|9
1638167200000|2021-11-29 06:26:40|22594.37|22474.37|22594.41|22474.41|22594.65|22474.65|22593.47|22473.47|10
1638167210000|2021-11-29 06:26:50|22596.58|22476.58|22600.32|22480.32|22600.87|22480.87|22595.8|22475.8|10
1638167220000|2021-11-29 06:27:00|22600.53|22480.53|22600.41|22480.41|22600.75|22480.75|22600.32|22480.32|9
1638167230000|2021-11-29 06:27:10|22601.47|22481.47|22600.63|22480.63|22601.89|22481.89|22600.63|22480.63|9
1638167240000|2021-11-29 06:27:20|22600.51|22480.51|22600.24|22480.24|22600.66|22480.66|22600.17|22480.17|10
1638167250000|2021-11-29 06:27:30|22600.12|22480.12|22600.89|22480.89|22601.04|22481.04|22599.94|22479.94|9
1638167260000|2021-11-29 06:27:40|22600.87|22480.87|22604.01|22484.01|22604.01|22484.01|22600.04|22480.04|10
1638167270000|2021-11-29 06:27:50|22604.06|22484.06|22604.27|22484.27|22604.31|22484.31|22603.79|22483.79|9
1638167280000|2021-11-29 06:28:00|22604.03|22484.03|22604.03|22484.03|22604.35|22484.35|22604.03|22484.03|8
1638167290000|2021-11-29 06:28:10|22603.77|22483.77|22604.5|22484.5|22604.86|22484.86|22603.74|22483.74|10
1638167300000|2021-11-29 06:28:20|22604.22|22484.22|22603.81|22483.81|22604.22|22484.22|22603.63|22483.63|10
1638167310000|2021-11-29 06:28:30|22603.62|22483.62|22603.93|22483.93|22603.93|22483.93|22603.46|22483.46|8
1638167320000|2021-11-29 06:28:40|22604.81|22484.81|22606.53|22486.53|22606.72|22486.72|22604.81|22484.81|9
1638167330000|2021-11-29 06:28:50|22608.48|22488.48|22609.53|22489.53|22609.53|22489.53|22607.83|22487.83|10
1638167340000|2021-11-29 06:29:00|22608.57|22488.57|22607.47|22487.47|22608.57|22488.57|22607.47|22487.47|10
1638167350000|2021-11-29 06:29:10|22607.55|22487.55|22608.56|22488.56|22608.81|22488.81|22607.2|22487.2|9
1638167360000|2021-11-29 06:29:20|22608.54|22488.54|22609.35|22489.35|22609.35|22489.35|22608.27|22488.27|10
1638167370000|2021-11-29 06:29:30|22609.43|22489.43|22613.29|22493.29|22613.29|22493.29|22609.43|22489.43|9
1638167380000|2021-11-29 06:29:40|22613.58|22493.58|22615.08|22495.08|22615.08|22495.08|22612.41|22492.41|10
1638167390000|2021-11-29 06:29:50|22615.16|22495.16|22615.92|22495.92|22615.96|22495.96|22615.16|22495.16|10
1638167400000|2021-11-29 06:30:00|22616.38|22496.38|22621.68|22501.68|22621.68|22501.68|22616.38|22496.38|10
1638167410000|2021-11-29 06:30:10|22622.12|22502.12|22622.71|22502.71|22622.98|22502.98|22621.86|22501.86|9
1638167420000|2021-11-29 06:30:20|22623.51|22503.51|22623.29|22503.29|22623.66|22503.66|22623.22|22503.22|10
1638167430000|2021-11-29 06:30:30|22624.26|22504.26|22628.43|22508.43|22628.43|22508.43|22624.26|22504.26|10
1638167440000|2021-11-29 06:30:40|22629.56|22509.56|22634.99|22514.99|22635.46|22515.46|22629.56|22509.56|10
1638167450000|2021-11-29 06:30:50|22635.38|22515.38|22635.54|22515.54|22635.62|22515.62|22634.55|22514.55|10
1638167460000|2021-11-29 06:31:00|22636.24|22516.24|22637.49|22517.49|22637.83|22517.83|22636.24|22516.24|10
1638167470000|2021-11-29 06:31:10|22637.67|22517.67|22635.91|22515.91|22637.92|22517.92|22635.91|22515.91|9
1638167480000|2021-11-29 06:31:20|22635.83|22515.83|22635.22|22515.22|22635.83|22515.83|22635.22|22515.22|10
1638167490000|2021-11-29 06:31:30|22634.92|22514.92|22633.23|22513.23|22635.04|22515.04|22633.23|22513.23|10
1638167500000|2021-11-29 06:31:40|22633.37|22513.37|22633.82|22513.82|22634.41|22514.41|22632.97|22512.97|10
1638167510000|2021-11-29 06:31:50|22634.84|22514.84|22636.24|22516.24|22636.24|22516.24|22634.84|22514.84|10
1638167520000|2021-11-29 06:32:00|22636.16|22516.16|22636.02|22516.02|22636.53|22516.53|22635.34|22515.34|10
1638167530000|2021-11-29 06:32:10|22636.84|22516.84|22638.54|22518.54|22638.8|22518.8|22636.84|22516.84|10
1638167540000|2021-11-29 06:32:20|22638.19|22518.19|22636.58|22516.58|22638.19|22518.19|22636.2|22516.2|10
1638167550000|2021-11-29 06:32:30|22636.25|22516.25|22636.05|22516.05|22637.88|22517.88|22635.9|22515.9|10
1638167560000|2021-11-29 06:32:40|22636.17|22516.17|22635.59|22515.59|22637.09|22517.09|22635.59|22515.59|10
1638167570000|2021-11-29 06:32:50|22635.84|22515.84|22634.79|22514.79|22635.84|22515.84|22634.79|22514.79|10
1638167580000|2021-11-29 06:33:00|22634.69|22514.69|22634.13|22514.13|22634.83|22514.83|22633.86|22513.86|10
1638167590000|2021-11-29 06:33:10|22633.97|22513.97|22635.1|22515.1|22635.1|22515.1|22633.8|22513.8|9
1638167600000|2021-11-29 06:33:20|22635.06|22515.06|22633.95|22513.95|22635.06|22515.06|22633.87|22513.87|10
1638167610000|2021-11-29 06:33:30|22633.7|22513.7|22634.28|22514.28|22634.28|22514.28|22633.53|22513.53|9
1638167620000|2021-11-29 06:33:40|22634.27|22514.27|22635.99|22515.99|22635.99|22515.99|22633.74|22513.74|9
1638167630000|2021-11-29 06:33:50|22636.45|22516.45|22636.35|22516.35|22636.98|22516.98|22636.04|22516.04|9
1638167640000|2021-11-29 06:34:00|22636.77|22516.77|22640.14|22520.14|22640.14|22520.14|22636.5|22516.5|7
1638167650000|2021-11-29 06:34:10|22640.12|22520.12|22639.67|22519.67|22640.12|22520.12|22639.67|22519.67|8
1638167660000|2021-11-29 06:34:20|22638.69|22518.69|22638.07|22518.07|22638.79|22518.79|22638.07|22518.07|10
1638167670000|2021-11-29 06:34:30|22639.15|22519.15|22636.51|22516.51|22639.15|22519.15|22636.51|22516.51|10
1638167680000|2021-11-29 06:34:40|22636.26|22516.26|22632.87|22512.87|22636.26|22516.26|22632.87|22512.87|9
1638167690000|2021-11-29 06:34:50|22632.52|22512.52|22632.33|22512.33|22632.77|22512.77|22631.75|22511.75|10
1638167700000|2021-11-29 06:35:00|22632.04|22512.04|22630.18|22510.18|22632.04|22512.04|22630.18|22510.18|10
1638167710000|2021-11-29 06:35:10|22629.89|22509.89|22626.13|22506.13|22629.89|22509.89|22626.13|22506.13|10
1638167720000|2021-11-29 06:35:20|22626.12|22506.12|22624.01|22504.01|22626.2|22506.2|22624.01|22504.01|10
1638167730000|2021-11-29 06:35:30|22623.95|22503.95|22622.16|22502.16|22623.95|22503.95|22622.16|22502.16|9
1638167740000|2021-11-29 06:35:40|22621.17|22501.17|22616.78|22496.78|22621.17|22501.17|22616.78|22496.78|10
1638167750000|2021-11-29 06:35:50|22616.54|22496.54|22612.53|22492.53|22616.54|22496.54|22612.53|22492.53|9
1638167760000|2021-11-29 06:36:00|22610.01|22490.01|22606.74|22486.74|22610.78|22490.78|22606.74|22486.74|10
1638167770000|2021-11-29 06:36:10|22605.95|22485.95|22600.5|22480.5|22605.95|22485.95|22600.5|22480.5|10
1638167780000|2021-11-29 06:36:20|22600.63|22480.63|22597.76|22477.76|22600.63|22480.63|22597.76|22477.76|10
1638167790000|2021-11-29 06:36:30|22597.92|22477.92|22596.21|22476.21|22597.92|22477.92|22595.54|22475.54|9
1638167800000|2021-11-29 06:36:40|22596.29|22476.29|22591.91|22471.91|22596.45|22476.45|22591.91|22471.91|10
1638167810000|2021-11-29 06:36:50|22591.76|22471.76|22586.34|22466.34|22591.76|22471.76|22586.33|22466.33|10
1638167820000|2021-11-29 06:37:00|22585.66|22465.66|22584.92|22464.92|22586.51|22466.51|22584.41|22464.41|10
1638167830000|2021-11-29 06:37:10|22584.98|22464.98|22583.43|22463.43|22585.2|22465.2|22583.43|22463.43|10
1638167840000|2021-11-29 06:37:20|22583.24|22463.24|22578.9|22458.9|22583.24|22463.24|22578.61|22458.61|10
1638167850000|2021-11-29 06:37:30|22578.38|22458.38|22579.37|22459.37|22579.41|22459.41|22578.38|22458.38|9
1638167860000|2021-11-29 06:37:40|22579.56|22459.56|22578.52|22458.52|22579.56|22459.56|22578.26|22458.26|10
1638167870000|2021-11-29 06:37:50|22578.41|22458.41|22577.69|22457.69|22578.41|22458.41|22576.8|22456.8|10
1638167880000|2021-11-29 06:38:00|22577.6|22457.6|22576.24|22456.24|22577.6|22457.6|22576.24|22456.24|10
1638167890000|2021-11-29 06:38:10|22576.04|22456.04|22571.57|22451.57|22576.04|22456.04|22571.43|22451.43|9
1638167900000|2021-11-29 06:38:20|22571.69|22451.69|22575.28|22455.28|22575.28|22455.28|22570.91|22450.91|10
1638167910000|2021-11-29 06:38:30|22574.9|22454.9|22571.47|22451.47|22575.39|22455.39|22571.47|22451.47|10
1638167920000|2021-11-29 06:38:40|22571.31|22451.31|22573.37|22453.37|22573.37|22453.37|22571.06|22451.06|9
1638167930000|2021-11-29 06:38:50|22573.4|22453.4|22575.04|22455.04|22575.13|22455.13|22573.4|22453.4|10
1638167940000|2021-11-29 06:39:00|22575.57|22455.57|22577.59|22457.59|22577.59|22457.59|22574.77|22454.77|10
1638167950000|2021-11-29 06:39:10|22577.45|22457.45|22578.94|22458.94|22579.08|22459.08|22577.43|22457.43|10
1638167960000|2021-11-29 06:39:20|22579.02|22459.02|22581.21|22461.21|22581.21|22461.21|22578.72|22458.72|8
1638167970000|2021-11-29 06:39:30|22581.19|22461.19|22584.35|22464.35|22584.35|22464.35|22581.19|22461.19|10
1638167980000|2021-11-29 06:39:40|22584.54|22464.54|22584.45|22464.45|22584.69|22464.69|22582.88|22462.88|10
1638167990000|2021-11-29 06:39:50|22584.36|22464.36|22585.55|22465.55|22585.55|22465.55|22584.36|22464.36|9
1638168000000|2021-11-29 06:40:00|22585.1|22465.1|22583.24|22463.24|22585.1|22465.1|22582.53|22462.53|10
1638168010000|2021-11-29 06:40:10|22582.91|22462.91|22582.92|22462.92|22582.92|22462.92|22581.51|22461.51|10
1638168020000|2021-11-29 06:40:20|22581.46|22461.46|22579.1|22459.1|22581.46|22461.46|22578.53|22458.53|10
1638168030000|2021-11-29 06:40:30|22578.82|22458.82|22578.32|22458.32|22579.07|22459.07|22578.07|22458.07|10
1638168040000|2021-11-29 06:40:40|22577.47|22457.47|22576.12|22456.12|22577.47|22457.47|22573.72|22453.72|10
1638168050000|2021-11-29 06:40:50|22576.55|22456.55|22574.94|22454.94|22576.55|22456.55|22574.94|22454.94|9
1638168060000|2021-11-29 06:41:00|22575.54|22455.54|22574.15|22454.15|22575.54|22455.54|22572.94|22452.94|10
1638168070000|2021-11-29 06:41:10|22574.2|22454.2|22573.38|22453.38|22574.41|22454.41|22573.38|22453.38|10
1638168080000|2021-11-29 06:41:20|22573.19|22453.19|22575.22|22455.22|22575.22|22455.22|22572.48|22452.48|10
1638168090000|2021-11-29 06:41:30|22577.88|22457.88|22583.96|22463.96|22583.96|22463.96|22577.88|22457.88|10
1638168100000|2021-11-29 06:41:40|22584.26|22464.26|22590.11|22470.11|22590.71|22470.71|22584.06|22464.06|10
1638168110000|2021-11-29 06:41:50|22588.76|22468.76|22593.97|22473.97|22593.97|22473.97|22588.63|22468.63|10
1638168120000|2021-11-29 06:42:00|22594.38|22474.38|22599.99|22479.99|22599.99|22479.99|22594.38|22474.38|9
1638168130000|2021-11-29 06:42:10|22599.79|22479.79|22601.61|22481.61|22601.61|22481.61|22599.46|22479.46|9
1638168140000|2021-11-29 06:42:20|22602.06|22482.06|22604.35|22484.35|22604.35|22484.35|22602.06|22482.06|10
1638168150000|2021-11-29 06:42:30|22605.02|22485.02|22608.05|22488.05|22608.05|22488.05|22605.02|22485.02|10
1638168160000|2021-11-29 06:42:40|22608.34|22488.34|22609.21|22489.21|22609.21|22489.21|22608.34|22488.34|8
1638168170000|2021-11-29 06:42:50|22609.15|22489.15|22610.75|22490.75|22610.75|22490.75|22609.15|22489.15|9
1638168180000|2021-11-29 06:43:00|22610.85|22490.85|22614.05|22494.05|22614.05|22494.05|22610.35|22490.35|9
1638168190000|2021-11-29 06:43:10|22614.47|22494.47|22617.13|22497.13|22617.13|22497.13|22614.47|22494.47|10
1638168200000|2021-11-29 06:43:20|22616.83|22496.83|22615.9|22495.9|22616.83|22496.83|22615.07|22495.07|9
1638168210000|2021-11-29 06:43:30|22616.07|22496.07|22614.68|22494.68|22616.07|22496.07|22614.68|22494.68|9
1638168220000|2021-11-29 06:43:40|22614.7|22494.7|22614.58|22494.58|22614.74|22494.74|22614.42|22494.42|10
1638168230000|2021-11-29 06:43:50|22614.61|22494.61|22616.02|22496.02|22616.02|22496.02|22614.42|22494.42|9
1638168240000|2021-11-29 06:44:00|22616.34|22496.34|22616.19|22496.19|22616.73|22496.73|22616.09|22496.09|7
1638168250000|2021-11-29 06:44:10|22615.95|22495.95|22616.7|22496.7|22617.01|22497.01|22615.95|22495.95|10
1638168260000|2021-11-29 06:44:20|22616.64|22496.64|22616.4|22496.4|22616.64|22496.64|22615.46|22495.46|10
1638168270000|2021-11-29 06:44:30|22616.55|22496.55|22616.82|22496.82|22617.33|22497.33|22616.49|22496.49|8
1638168280000|2021-11-29 06:44:40|22617.31|22497.31|22616.32|22496.32|22617.31|22497.31|22616.32|22496.32|9
1638168290000|2021-11-29 06:44:50|22616.41|22496.41|22610.19|22490.19|22616.41|22496.41|22610.19|22490.19|9
1638168300000|2021-11-29 06:45:00|22610.2|22490.2|22614.24|22494.24|22614.24|22494.24|22609.07|22489.07|10
1638168310000|2021-11-29 06:45:10|22614.49|22494.49|22615.13|22495.13|22615.78|22495.78|22614.3|22494.3|10
1638168320000|2021-11-29 06:45:20|22615.27|22495.27|22619.31|22499.31|22619.31|22499.31|22615.27|22495.27|10
1638168330000|2021-11-29 06:45:30|22619.23|22499.23|22620.04|22500.04|22620.87|22500.87|22619.23|22499.23|9
1638168340000|2021-11-29 06:45:40|22620.62|22500.62|22622.29|22502.29|22622.29|22502.29|22620.38|22500.38|9
1638168350000|2021-11-29 06:45:50|22622.26|22502.26|22623.93|22503.93|22623.93|22503.93|22622.26|22502.26|10
1638168360000|2021-11-29 06:46:00|22623.91|22503.91|22628.69|22508.69|22628.69|22508.69|22623.91|22503.91|9
1638168370000|2021-11-29 06:46:10|22628.58|22508.58|22630.22|22510.22|22630.22|22510.22|22628.58|22508.58|8
1638168380000|2021-11-29 06:46:20|22631.07|22511.07|22631.34|22511.34|22631.58|22511.58|22630.99|22510.99|8
1638168390000|2021-11-29 06:46:30|22631.68|22511.68|22632.03|22512.03|22632.91|22512.91|22631.68|22511.68|7
1638168400000|2021-11-29 06:46:40|22632.88|22512.88|22634.14|22514.14|22634.14|22514.14|22632.78|22512.78|9
1638168410000|2021-11-29 06:46:50|22634.32|22514.32|22635|22515|22635.13|22515.13|22634.32|22514.32|9
1638168420000|2021-11-29 06:47:00|22634.61|22514.61|22636|22516|22636|22516|22634.46|22514.46|9
1638168430000|2021-11-29 06:47:10|22635.96|22515.96|22635.89|22515.89|22636.25|22516.25|22635.29|22515.29|9
1638168440000|2021-11-29 06:47:20|22635.6|22515.6|22631.23|22511.23|22635.6|22515.6|22631.23|22511.23|10
1638168450000|2021-11-29 06:47:30|22631.39|22511.39|22633.58|22513.58|22633.58|22513.58|22631.39|22511.39|10
1638168460000|2021-11-29 06:47:40|22633.73|22513.73|22634.89|22514.89|22634.91|22514.91|22633.2|22513.2|10
1638168470000|2021-11-29 06:47:50|22635.74|22515.74|22633.41|22513.41|22635.74|22515.74|22633.28|22513.28|10
1638168480000|2021-11-29 06:48:00|22633.39|22513.39|22631.46|22511.46|22633.4|22513.4|22631.21|22511.21|10
1638168490000|2021-11-29 06:48:10|22631.35|22511.35|22631.54|22511.54|22632.25|22512.25|22631.28|22511.28|10
1638168500000|2021-11-29 06:48:20|22631.6|22511.6|22631.91|22511.91|22632.23|22512.23|22631.3|22511.3|9
1638168510000|2021-11-29 06:48:30|22632.14|22512.14|22632.97|22512.97|22633.33|22513.33|22631.78|22511.78|10
1638168520000|2021-11-29 06:48:40|22632.12|22512.12|22632.03|22512.03|22632.48|22512.48|22631.76|22511.76|8
1638168530000|2021-11-29 06:48:50|22631.81|22511.81|22631.67|22511.67|22632.03|22512.03|22631.67|22511.67|9
1638168540000|2021-11-29 06:49:00|22631.66|22511.66|22636.04|22516.04|22636.14|22516.14|22631.34|22511.34|10
1638168550000|2021-11-29 06:49:10|22635.85|22515.85|22634.88|22514.88|22635.85|22515.85|22634.88|22514.88|7
1638168560000|2021-11-29 06:49:20|22634.42|22514.42|22632.38|22512.38|22634.42|22514.42|22632.38|22512.38|9
1638168570000|2021-11-29 06:49:30|22632.76|22512.76|22634.82|22514.82|22635.1|22515.1|22632.67|22512.67|10
1638168580000|2021-11-29 06:49:40|22633.67|22513.67|22631.54|22511.54|22633.73|22513.73|22631.54|22511.54|10
1638168590000|2021-11-29 06:49:50|22630.42|22510.42|22627.95|22507.95|22630.98|22510.98|22627.95|22507.95|10
1638168600000|2021-11-29 06:50:00|22627.94|22507.94|22627.27|22507.27|22627.94|22507.94|22626.77|22506.77|8
1638168610000|2021-11-29 06:50:10|22626.91|22506.91|22629.56|22509.56|22630.04|22510.04|22626.91|22506.91|10
1638168620000|2021-11-29 06:50:20|22630.02|22510.02|22630.53|22510.53|22631.33|22511.33|22630.02|22510.02|7
1638168630000|2021-11-29 06:50:30|22629.7|22509.7|22631.32|22511.32|22631.32|22511.32|22629.65|22509.65|10
1638168640000|2021-11-29 06:50:40|22630.28|22510.28|22631.31|22511.31|22631.45|22511.45|22630.28|22510.28|10
1638168650000|2021-11-29 06:50:50|22631.57|22511.57|22631.05|22511.05|22631.66|22511.66|22630.81|22510.81|8
1638168660000|2021-11-29 06:51:00|22629.95|22509.95|22628.04|22508.04|22629.95|22509.95|22628.04|22508.04|10
1638168670000|2021-11-29 06:51:10|22628.34|22508.34|22629.69|22509.69|22630.1|22510.1|22627.85|22507.85|9
1638168680000|2021-11-29 06:51:20|22629.92|22509.92|22630.3|22510.3|22630.77|22510.77|22629.92|22509.92|10
1638168690000|2021-11-29 06:51:30|22630.54|22510.54|22631.41|22511.41|22631.41|22511.41|22630.35|22510.35|9
1638168700000|2021-11-29 06:51:40|22630.8|22510.8|22634.48|22514.48|22634.68|22514.68|22630.8|22510.8|10
1638168710000|2021-11-29 06:51:50|22634.26|22514.26|22632.72|22512.72|22634.59|22514.59|22632.65|22512.65|10
1638168720000|2021-11-29 06:52:00|22632.62|22512.62|22634.1|22514.1|22634.25|22514.25|22632.62|22512.62|10
1638168730000|2021-11-29 06:52:10|22634.46|22514.46|22638.07|22518.07|22638.07|22518.07|22634.24|22514.24|10
1638168740000|2021-11-29 06:52:20|22639.33|22519.33|22639.96|22519.96|22640.1|22520.1|22639.33|22519.33|10
1638168750000|2021-11-29 06:52:30|22640.52|22520.52|22640.53|22520.53|22641.36|22521.36|22640.2|22520.2|9
1638168760000|2021-11-29 06:52:40|22640.82|22520.82|22642.85|22522.85|22642.85|22522.85|22640.73|22520.73|10
1638168770000|2021-11-29 06:52:50|22643.03|22523.03|22644.82|22524.82|22644.82|22524.82|22642.73|22522.73|10
1638168780000|2021-11-29 06:53:00|22644.7|22524.7|22647.82|22527.82|22647.82|22527.82|22644.36|22524.36|10
1638168790000|2021-11-29 06:53:10|22648.11|22528.11|22646.64|22526.64|22648.62|22528.62|22646.64|22526.64|10
1638168800000|2021-11-29 06:53:20|22647.62|22527.62|22644.15|22524.15|22647.7|22527.7|22644.15|22524.15|10
1638168810000|2021-11-29 06:53:30|22643.93|22523.93|22639.96|22519.96|22643.93|22523.93|22639.96|22519.96|10
1638168820000|2021-11-29 06:53:40|22638.51|22518.51|22637.12|22517.12|22639.24|22519.24|22637.02|22517.02|10
1638168830000|2021-11-29 06:53:50|22637.27|22517.27|22634.85|22514.85|22637.27|22517.27|22634.83|22514.83|7
1638168840000|2021-11-29 06:54:00|22634.39|22514.39|22632.68|22512.68|22634.39|22514.39|22632.68|22512.68|10
1638168850000|2021-11-29 06:54:10|22632.57|22512.57|22629.72|22509.72|22632.57|22512.57|22629.52|22509.52|10
1638168860000|2021-11-29 06:54:20|22629.66|22509.66|22631.44|22511.44|22631.44|22511.44|22628.78|22508.78|9
1638168870000|2021-11-29 06:54:30|22632.23|22512.23|22632.73|22512.73|22633.27|22513.27|22632.23|22512.23|9
1638168880000|2021-11-29 06:54:40|22633.35|22513.35|22633.56|22513.56|22634.28|22514.28|22633.23|22513.23|10
1638168890000|2021-11-29 06:54:50|22634.02|22514.02|22635.93|22515.93|22635.93|22515.93|22634.02|22514.02|10
1638168900000|2021-11-29 06:55:00|22636.76|22516.76|22636.9|22516.9|22637.02|22517.02|22636.14|22516.14|7
1638168910000|2021-11-29 06:55:10|22637.72|22517.72|22639.38|22519.38|22639.38|22519.38|22637.72|22517.72|9
1638168920000|2021-11-29 06:55:20|22639.43|22519.43|22638.46|22518.46|22639.43|22519.43|22638.3|22518.3|9
1638168930000|2021-11-29 06:55:30|22638.3|22518.3|22639.03|22519.03|22639.8|22519.8|22638.14|22518.14|10
1638168940000|2021-11-29 06:55:40|22638.98|22518.98|22639.61|22519.61|22639.61|22519.61|22638.12|22518.12|9
1638168950000|2021-11-29 06:55:50|22639.48|22519.48|22639.12|22519.12|22639.95|22519.95|22638.52|22518.52|10
1638168960000|2021-11-29 06:56:00|22638.82|22518.82|22635.47|22515.47|22638.82|22518.82|22635.47|22515.47|10
1638168970000|2021-11-29 06:56:10|22635.4|22515.4|22634.09|22514.09|22636.13|22516.13|22634|22514|9
1638168980000|2021-11-29 06:56:20|22632.44|22512.44|22633.18|22513.18|22633.39|22513.39|22632.25|22512.25|10
1638168990000|2021-11-29 06:56:30|22632.6|22512.6|22629.28|22509.28|22632.92|22512.92|22629.28|22509.28|10
1638169000000|2021-11-29 06:56:40|22629.3|22509.3|22626.41|22506.41|22629.3|22509.3|22626.41|22506.41|9
1638169010000|2021-11-29 06:56:50|22626.33|22506.33|22623.04|22503.04|22626.35|22506.35|22623.04|22503.04|10
1638169020000|2021-11-29 06:57:00|22622.71|22502.71|22619.05|22499.05|22622.8|22502.8|22619.05|22499.05|9
1638169030000|2021-11-29 06:57:10|22618.93|22498.93|22608.49|22488.49|22618.93|22498.93|22608.49|22488.49|10
1638169040000|2021-11-29 06:57:20|22608.14|22488.14|22614.32|22494.32|22614.32|22494.32|22608.14|22488.14|10
1638169050000|2021-11-29 06:57:30|22615.26|22495.26|22617.88|22497.88|22618.63|22498.63|22615.26|22495.26|10
1638169060000|2021-11-29 06:57:40|22616.31|22496.31|22613.48|22493.48|22616.31|22496.31|22613.48|22493.48|10
1638169070000|2021-11-29 06:57:50|22613.42|22493.42|22613.74|22493.74|22614.41|22494.41|22613.42|22493.42|8
1638169080000|2021-11-29 06:58:00|22613.71|22493.71|22613.03|22493.03|22613.76|22493.76|22612.52|22492.52|10
1638169090000|2021-11-29 06:58:10|22613|22493|22612.95|22492.95|22613.12|22493.12|22612.65|22492.65|9
1638169100000|2021-11-29 06:58:20|22612.74|22492.74|22614.59|22494.59|22614.59|22494.59|22612.25|22492.25|9
1638169110000|2021-11-29 06:58:30|22614.93|22494.93|22617.63|22497.63|22617.84|22497.84|22614.84|22494.84|10
1638169120000|2021-11-29 06:58:40|22617.51|22497.51|22616.83|22496.83|22617.88|22497.88|22615.72|22495.72|9
1638169130000|2021-11-29 06:58:50|22616.6|22496.6|22614.7|22494.7|22616.6|22496.6|22614.06|22494.06|10
1638169140000|2021-11-29 06:59:00|22614.32|22494.32|22618.1|22498.1|22618.1|22498.1|22614.2|22494.2|8
1638169150000|2021-11-29 06:59:10|22618.91|22498.91|22622.76|22502.76|22622.76|22502.76|22618.91|22498.91|9
1638169160000|2021-11-29 06:59:20|22622.88|22502.88|22625.31|22505.31|22625.95|22505.95|22622.88|22502.88|10
1638169170000|2021-11-29 06:59:30|22624.93|22504.93|22630.11|22510.11|22630.11|22510.11|22624.7|22504.7|10
1638169180000|2021-11-29 06:59:40|22631.29|22511.29|22630.88|22510.88|22631.29|22511.29|22629.41|22509.41|10
1638169190000|2021-11-29 06:59:50|22630.78|22510.78|22635.1|22515.1|22635.13|22515.13|22629.93|22509.93|10
1638169200000|2021-11-29 07:00:00|22635.98|22515.98|22638.1|22518.1|22638.46|22518.46|22635.98|22515.98|10
1638169210000|2021-11-29 07:00:10|22638.27|22518.27|22640.04|22520.04|22640.04|22520.04|22638.15|22518.15|9
1638169220000|2021-11-29 07:00:20|22639.91|22519.91|22642.64|22522.64|22643.66|22523.66|22639.91|22519.91|10
1638169230000|2021-11-29 07:00:30|22642.8|22522.8|22640.26|22520.26|22642.8|22522.8|22640.26|22520.26|9
1638169240000|2021-11-29 07:00:40|22639.32|22519.32|22638.38|22518.38|22639.32|22519.32|22638.38|22518.38|2
1638169250000|2021-11-29 07:00:50|22638.36|22518.36|22639.5|22519.5|22639.59|22519.59|22636.38|22516.38|13
1638169260000|2021-11-29 07:01:00|22639.72|22519.72|22642.68|22522.68|22642.68|22522.68|22638.8|22518.8|10
1638169270000|2021-11-29 07:01:10|22642.72|22522.72|22647.95|22527.95|22647.95|22527.95|22642.72|22522.72|10
1638169280000|2021-11-29 07:01:20|22649.07|22529.07|22658.22|22538.22|22658.22|22538.22|22649.07|22529.07|10
1638169290000|2021-11-29 07:01:30|22658.15|22538.15|22661.64|22541.64|22661.64|22541.64|22657.22|22537.22|10
1638169300000|2021-11-29 07:01:40|22662.4|22542.4|22662.24|22542.24|22662.4|22542.4|22662.08|22542.08|8
1638169310000|2021-11-29 07:01:50|22662.2|22542.2|22662.81|22542.81|22662.99|22542.99|22662.11|22542.11|9
1638169320000|2021-11-29 07:02:00|22662.11|22542.11|22663.94|22543.94|22664.58|22544.58|22662.11|22542.11|10
1638169330000|2021-11-29 07:02:10|22664.2|22544.2|22667.12|22547.12|22667.12|22547.12|22664.2|22544.2|10
1638169340000|2021-11-29 07:02:20|22667.33|22547.33|22672.28|22552.28|22672.28|22552.28|22667.33|22547.33|10
1638169350000|2021-11-29 07:02:30|22672.41|22552.41|22675.14|22555.14|22675.42|22555.42|22672.41|22552.41|10
1638169360000|2021-11-29 07:02:40|22676.54|22556.54|22684.75|22564.75|22684.75|22564.75|22676.54|22556.54|10
1638169370000|2021-11-29 07:02:50|22685.64|22565.64|22684.83|22564.83|22686.38|22566.38|22684.83|22564.83|9
1638169380000|2021-11-29 07:03:00|22684.08|22564.08|22683.65|22563.65|22684.08|22564.08|22683.21|22563.21|10
1638169390000|2021-11-29 07:03:10|22683.54|22563.54|22685.17|22565.17|22685.17|22565.17|22683.49|22563.49|9
1638169400000|2021-11-29 07:03:20|22686.86|22566.86|22689.57|22569.57|22689.57|22569.57|22686.29|22566.29|10
1638169410000|2021-11-29 07:03:30|22689.23|22569.23|22686.76|22566.76|22689.35|22569.35|22686.53|22566.53|10
1638169420000|2021-11-29 07:03:40|22686.72|22566.72|22687|22567|22687|22567|22685.84|22565.84|10
1638169430000|2021-11-29 07:03:50|22687.21|22567.21|22687.08|22567.08|22687.64|22567.64|22685.99|22565.99|10
1638169440000|2021-11-29 07:04:00|22686.65|22566.65|22688.74|22568.74|22688.74|22568.74|22686.65|22566.65|10
1638169450000|2021-11-29 07:04:10|22688.92|22568.92|22692.53|22572.53|22692.53|22572.53|22688.92|22568.92|10
1638169460000|2021-11-29 07:04:20|22692.29|22572.29|22689.21|22569.21|22692.29|22572.29|22689.21|22569.21|10
1638169470000|2021-11-29 07:04:30|22689.69|22569.69|22686.53|22566.53|22689.69|22569.69|22686.27|22566.27|10
1638169480000|2021-11-29 07:04:40|22686.19|22566.19|22687.79|22567.79|22687.79|22567.79|22685.31|22565.31|10
1638169490000|2021-11-29 07:04:50|22687.87|22567.87|22687.24|22567.24|22687.87|22567.87|22686.73|22566.73|10
1638169500000|2021-11-29 07:05:00|22688.07|22568.07|22687.06|22567.06|22688.07|22568.07|22687|22567|9
1638169510000|2021-11-29 07:05:10|22686.47|22566.47|22683.84|22563.84|22686.47|22566.47|22683.65|22563.65|9
1638169520000|2021-11-29 07:05:20|22684.44|22564.44|22682.54|22562.54|22684.61|22564.61|22680.73|22560.73|10
1638169530000|2021-11-29 07:05:30|22682.23|22562.23|22681.97|22561.97|22683.56|22563.56|22681.65|22561.65|9
1638169540000|2021-11-29 07:05:40|22680.66|22560.66|22677.7|22557.7|22680.66|22560.66|22677.7|22557.7|9
1638169550000|2021-11-29 07:05:50|22677.61|22557.61|22676.42|22556.42|22677.72|22557.72|22676.42|22556.42|10
1638169560000|2021-11-29 07:06:00|22677.12|22557.12|22679.68|22559.68|22679.68|22559.68|22676.3|22556.3|10
1638169570000|2021-11-29 07:06:10|22680.27|22560.27|22681.46|22561.46|22681.49|22561.49|22679.41|22559.41|9
1638169580000|2021-11-29 07:06:20|22681.48|22561.48|22684.62|22564.62|22684.67|22564.67|22681.48|22561.48|10
1638169590000|2021-11-29 07:06:30|22684.08|22564.08|22680.13|22560.13|22684.08|22564.08|22680.13|22560.13|9
1638169600000|2021-11-29 07:06:40|22679.62|22559.62|22680.25|22560.25|22680.91|22560.91|22679.62|22559.62|9
1638169610000|2021-11-29 07:06:50|22680.11|22560.11|22677.41|22557.41|22680.14|22560.14|22677.41|22557.41|10
1638169620000|2021-11-29 07:07:00|22677.33|22557.33|22675.89|22555.89|22677.33|22557.33|22675.83|22555.83|9
1638169630000|2021-11-29 07:07:10|22675.63|22555.63|22675.94|22555.94|22676.03|22556.03|22674.78|22554.78|9
1638169640000|2021-11-29 07:07:20|22676.65|22556.65|22674.58|22554.58|22676.65|22556.65|22674.58|22554.58|10
1638169650000|2021-11-29 07:07:30|22674.45|22554.45|22675.32|22555.32|22675.32|22555.32|22673.3|22553.3|9
1638169660000|2021-11-29 07:07:40|22675.22|22555.22|22677.76|22557.76|22677.76|22557.76|22675.22|22555.22|10
1638169670000|2021-11-29 07:07:50|22677.83|22557.83|22679.88|22559.88|22679.88|22559.88|22677.83|22557.83|9
1638169680000|2021-11-29 07:08:00|22679.4|22559.4|22681.4|22561.4|22681.82|22561.82|22679.4|22559.4|10
1638169690000|2021-11-29 07:08:10|22681.33|22561.33|22680.17|22560.17|22681.39|22561.39|22680.17|22560.17|10
1638169700000|2021-11-29 07:08:20|22680.43|22560.43|22681.73|22561.73|22681.73|22561.73|22680.22|22560.22|10
1638169710000|2021-11-29 07:08:30|22680.88|22560.88|22680.64|22560.64|22680.88|22560.88|22679.97|22559.97|10
1638169720000|2021-11-29 07:08:40|22680.79|22560.79|22681.24|22561.24|22681.96|22561.96|22680.53|22560.53|10
1638169730000|2021-11-29 07:08:50|22680.75|22560.75|22679.62|22559.62|22680.76|22560.76|22679.43|22559.43|9
1638169740000|2021-11-29 07:09:00|22678.99|22558.99|22678.83|22558.83|22679.04|22559.04|22678.02|22558.02|10
1638169750000|2021-11-29 07:09:10|22676.99|22556.99|22674.99|22554.99|22676.99|22556.99|22674.99|22554.99|9
1638169760000|2021-11-29 07:09:20|22673.94|22553.94|22674.8|22554.8|22674.8|22554.8|22673.41|22553.41|10
1638169770000|2021-11-29 07:09:30|22674|22554|22675.35|22555.35|22675.35|22555.35|22674|22554|9
1638169780000|2021-11-29 07:09:40|22674.32|22554.32|22676.85|22556.85|22676.85|22556.85|22674.32|22554.32|10
1638169790000|2021-11-29 07:09:50|22677.31|22557.31|22683.45|22563.45|22683.45|22563.45|22677.31|22557.31|10
1638169800000|2021-11-29 07:10:00|22683.49|22563.49|22685.36|22565.36|22685.36|22565.36|22683.27|22563.27|9
1638169810000|2021-11-29 07:10:10|22685.81|22565.81|22684.85|22564.85|22685.98|22565.98|22684.85|22564.85|10
1638169820000|2021-11-29 07:10:20|22684.32|22564.32|22681.47|22561.47|22684.32|22564.32|22681.47|22561.47|10
1638169830000|2021-11-29 07:10:30|22681.19|22561.19|22680.48|22560.48|22681.45|22561.45|22680.29|22560.29|8
1638169840000|2021-11-29 07:10:40|22680.36|22560.36|22680.64|22560.64|22680.72|22560.72|22679.7|22559.7|10
1638169850000|2021-11-29 07:10:50|22680.12|22560.12|22679.93|22559.93|22680.24|22560.24|22679.31|22559.31|10
1638169860000|2021-11-29 07:11:00|22679.83|22559.83|22682.7|22562.7|22682.71|22562.71|22679.58|22559.58|10
1638169870000|2021-11-29 07:11:10|22682.54|22562.54|22684.16|22564.16|22684.18|22564.18|22682.54|22562.54|9
1638169880000|2021-11-29 07:11:20|22683.9|22563.9|22684.89|22564.89|22685.32|22565.32|22683.9|22563.9|10
1638169890000|2021-11-29 07:11:30|22685.25|22565.25|22683.99|22563.99|22685.38|22565.38|22682.83|22562.83|10
1638169900000|2021-11-29 07:11:40|22684.02|22564.02|22684.82|22564.82|22685.52|22565.52|22683.83|22563.83|9
1638169910000|2021-11-29 07:11:50|22685.66|22565.66|22685.35|22565.35|22686.43|22566.43|22685.05|22565.05|10
1638169920000|2021-11-29 07:12:00|22685.29|22565.29|22685.56|22565.56|22685.61|22565.61|22685.1|22565.1|9
1638169930000|2021-11-29 07:12:10|22685.58|22565.58|22684.64|22564.64|22685.8|22565.8|22684.55|22564.55|9
1638169940000|2021-11-29 07:12:20|22683.8|22563.8|22684.84|22564.84|22684.84|22564.84|22683.57|22563.57|8
1638169950000|2021-11-29 07:12:30|22685.52|22565.52|22687.99|22567.99|22688.05|22568.05|22685.52|22565.52|10
1638169960000|2021-11-29 07:12:40|22688.12|22568.12|22688.65|22568.65|22688.65|22568.65|22686.74|22566.74|10
1638169970000|2021-11-29 07:12:50|22688.15|22568.15|22689.95|22569.95|22690.24|22570.24|22688.15|22568.15|9
1638169980000|2021-11-29 07:13:00|22689.96|22569.96|22693.1|22573.1|22693.1|22573.1|22689.84|22569.84|10
1638169990000|2021-11-29 07:13:10|22693.04|22573.04|22695.2|22575.2|22695.4|22575.4|22693.04|22573.04|10
1638170000000|2021-11-29 07:13:20|22695.56|22575.56|22696.22|22576.22|22696.22|22576.22|22694.05|22574.05|8
1638170010000|2021-11-29 07:13:30|22697.35|22577.35|22697.77|22577.77|22698.11|22578.11|22696.96|22576.96|10
1638170020000|2021-11-29 07:13:40|22697.91|22577.91|22699.96|22579.96|22699.99|22579.99|22697.91|22577.91|8
1638170030000|2021-11-29 07:13:50|22699.82|22579.82|22701.72|22581.72|22701.72|22581.72|22699.82|22579.82|9
1638170040000|2021-11-29 07:14:00|22702.07|22582.07|22702.09|22582.09|22703.43|22583.43|22702.07|22582.07|9
1638170050000|2021-11-29 07:14:10|22702.11|22582.11|22703.59|22583.59|22703.59|22583.59|22702.11|22582.11|9
1638170060000|2021-11-29 07:14:20|22704.14|22584.14|22709.12|22589.12|22709.12|22589.12|22703.56|22583.56|10
1638170070000|2021-11-29 07:14:30|22709.37|22589.37|22712.68|22592.68|22712.68|22592.68|22709.37|22589.37|10
1638170080000|2021-11-29 07:14:40|22713.53|22593.53|22716.95|22596.95|22716.95|22596.95|22713.14|22593.14|9
1638170090000|2021-11-29 07:14:50|22716.1|22596.1|22721.22|22601.22|22721.22|22601.22|22715.93|22595.93|10
1638170100000|2021-11-29 07:15:00|22721.7|22601.7|22725.45|22605.45|22725.45|22605.45|22721.7|22601.7|10
1638170110000|2021-11-29 07:15:10|22726.96|22606.96|22725.15|22605.15|22728.23|22608.23|22725.15|22605.15|10
1638170120000|2021-11-29 07:15:20|22725.68|22605.68|22725.69|22605.69|22728.11|22608.11|22725.65|22605.65|10
1638170130000|2021-11-29 07:15:30|22725.91|22605.91|22724.63|22604.63|22725.91|22605.91|22723.83|22603.83|10
1638170140000|2021-11-29 07:15:40|22724.82|22604.82|22725.16|22605.16|22725.78|22605.78|22724.82|22604.82|10
1638170150000|2021-11-29 07:15:50|22725.08|22605.08|22722.22|22602.22|22725.36|22605.36|22722.22|22602.22|10
1638170160000|2021-11-29 07:16:00|22721.85|22601.85|22718.19|22598.19|22721.85|22601.85|22718.19|22598.19|10
1638170170000|2021-11-29 07:16:10|22718.17|22598.17|22713.94|22593.94|22718.17|22598.17|22713.85|22593.85|10
1638170180000|2021-11-29 07:16:20|22713.97|22593.97|22712.08|22592.08|22713.97|22593.97|22712.08|22592.08|10
1638170190000|2021-11-29 07:16:30|22711.89|22591.89|22711.34|22591.34|22711.89|22591.89|22710.49|22590.49|10
1638170200000|2021-11-29 07:16:40|22711.27|22591.27|22713.35|22593.35|22713.35|22593.35|22710.88|22590.88|9
1638170210000|2021-11-29 07:16:50|22713.5|22593.5|22711.77|22591.77|22713.82|22593.82|22711.77|22591.77|10
1638170220000|2021-11-29 07:17:00|22711.59|22591.59|22709.09|22589.09|22711.59|22591.59|22709.09|22589.09|9
1638170230000|2021-11-29 07:17:10|22709.11|22589.11|22706.68|22586.68|22709.11|22589.11|22706.41|22586.41|10
1638170240000|2021-11-29 07:17:20|22706.96|22586.96|22707.72|22587.72|22707.72|22587.72|22706.96|22586.96|10
1638170250000|2021-11-29 07:17:30|22708.11|22588.11|22710.29|22590.29|22711.04|22591.04|22708.11|22588.11|9
1638170260000|2021-11-29 07:17:40|22710.43|22590.43|22713.18|22593.18|22714.17|22594.17|22710.43|22590.43|10
1638170270000|2021-11-29 07:17:50|22714.38|22594.38|22715.62|22595.62|22715.62|22595.62|22714.38|22594.38|10
1638170280000|2021-11-29 07:18:00|22714.86|22594.86|22720.81|22600.81|22720.81|22600.81|22714.86|22594.86|7
1638170290000|2021-11-29 07:18:10|22721.5|22601.5|22724.39|22604.39|22724.39|22604.39|22721.5|22601.5|9
1638170300000|2021-11-29 07:18:20|22724.1|22604.1|22720.3|22600.3|22724.1|22604.1|22720.3|22600.3|10
1638170310000|2021-11-29 07:18:30|22720.25|22600.25|22722.5|22602.5|22724.23|22604.23|22720.25|22600.25|10
1638170320000|2021-11-29 07:18:40|22722.67|22602.67|22723.51|22603.51|22724.35|22604.35|22722.53|22602.53|8
1638170330000|2021-11-29 07:18:50|22723.45|22603.45|22722.61|22602.61|22724.43|22604.43|22722.57|22602.57|7
1638170340000|2021-11-29 07:19:00|22723.56|22603.56|22726.41|22606.41|22726.41|22606.41|22723.56|22603.56|9
1638170350000|2021-11-29 07:19:10|22726.73|22606.73|22725.01|22605.01|22726.73|22606.73|22725.01|22605.01|10
1638170360000|2021-11-29 07:19:20|22724.88|22604.88|22721.35|22601.35|22724.89|22604.89|22721.21|22601.21|10
1638170370000|2021-11-29 07:19:30|22721.25|22601.25|22716.84|22596.84|22721.25|22601.25|22716.84|22596.84|10
1638170380000|2021-11-29 07:19:40|22716.7|22596.7|22717.58|22597.58|22717.71|22597.71|22716.7|22596.7|10
1638170390000|2021-11-29 07:19:50|22718.27|22598.27|22722.58|22602.58|22722.58|22602.58|22718.27|22598.27|9
1638170400000|2021-11-29 07:20:00|22722.86|22602.86|22726.22|22606.22|22726.5|22606.5|22722.86|22602.86|10
1638170410000|2021-11-29 07:20:10|22726.43|22606.43|22727.76|22607.76|22727.76|22607.76|22726.43|22606.43|10
1638170420000|2021-11-29 07:20:20|22728.81|22608.81|22731.35|22611.35|22731.35|22611.35|22728.11|22608.11|10
1638170430000|2021-11-29 07:20:30|22731.07|22611.07|22733.26|22613.26|22733.26|22613.26|22730.3|22610.3|10
1638170440000|2021-11-29 07:20:40|22734.58|22614.58|22738.55|22618.55|22738.55|22618.55|22734.58|22614.58|10
1638170450000|2021-11-29 07:20:50|22738.83|22618.83|22739.79|22619.79|22739.91|22619.91|22738.11|22618.11|8
1638170460000|2021-11-29 07:21:00|22740.05|22620.05|22741.16|22621.16|22741.5|22621.5|22739.97|22619.97|10
1638170470000|2021-11-29 07:21:10|22742.23|22622.23|22743.98|22623.98|22744.13|22624.13|22742.23|22622.23|10
1638170480000|2021-11-29 07:21:20|22744.49|22624.49|22744.92|22624.92|22744.92|22624.92|22744.34|22624.34|9
1638170490000|2021-11-29 07:21:30|22745.25|22625.25|22746.32|22626.32|22746.63|22626.63|22745.04|22625.04|10
1638170500000|2021-11-29 07:21:40|22746.76|22626.76|22747.87|22627.87|22747.87|22627.87|22746.76|22626.76|10
1638170510000|2021-11-29 07:21:50|22749.08|22629.08|22746.12|22626.12|22749.18|22629.18|22746.12|22626.12|10
1638170520000|2021-11-29 07:22:00|22745.71|22625.71|22741.61|22621.61|22745.71|22625.71|22741.61|22621.61|10
1638170530000|2021-11-29 07:22:10|22741.06|22621.06|22740.56|22620.56|22741.25|22621.25|22740.42|22620.42|9
1638170540000|2021-11-29 07:22:20|22740.7|22620.7|22744.39|22624.39|22744.39|22624.39|22740.7|22620.7|10
1638170550000|2021-11-29 07:22:30|22744.72|22624.72|22746.72|22626.72|22746.79|22626.79|22744.72|22624.72|9
1638170560000|2021-11-29 07:22:40|22746.64|22626.64|22748.82|22628.82|22748.82|22628.82|22746.64|22626.64|10
1638170570000|2021-11-29 07:22:50|22748.66|22628.66|22745.03|22625.03|22748.66|22628.66|22744.94|22624.94|10
1638170580000|2021-11-29 07:23:00|22744.98|22624.98|22745.72|22625.72|22746.47|22626.47|22744.62|22624.62|10
1638170590000|2021-11-29 07:23:10|22745.43|22625.43|22744.02|22624.02|22745.74|22625.74|22744.02|22624.02|10
1638170600000|2021-11-29 07:23:20|22744.42|22624.42|22741.47|22621.47|22744.51|22624.51|22741.32|22621.32|10
1638170610000|2021-11-29 07:23:30|22741.4|22621.4|22740.4|22620.4|22741.77|22621.77|22740.21|22620.21|9
1638170620000|2021-11-29 07:23:40|22737.73|22617.73|22741.83|22621.83|22741.83|22621.83|22737.73|22617.73|10
1638170630000|2021-11-29 07:23:50|22743.45|22623.45|22747.98|22627.98|22747.98|22627.98|22743.45|22623.45|8
1638170640000|2021-11-29 07:24:00|22748.25|22628.25|22748.92|22628.92|22749.88|22629.88|22748.25|22628.25|7
1638170650000|2021-11-29 07:24:10|22748.33|22628.33|22750.19|22630.19|22750.4|22630.4|22748.33|22628.33|10
1638170660000|2021-11-29 07:24:20|22749.92|22629.92|22749.13|22629.13|22750.26|22630.26|22749.13|22629.13|10
1638170670000|2021-11-29 07:24:30|22748.75|22628.75|22747.55|22627.55|22748.75|22628.75|22747.2|22627.2|10
1638170680000|2021-11-29 07:24:40|22747.11|22627.11|22748.24|22628.24|22748.24|22628.24|22747.03|22627.03|10
1638170690000|2021-11-29 07:24:50|22749.42|22629.42|22752.78|22632.78|22752.9|22632.9|22749.42|22629.42|10
1638170700000|2021-11-29 07:25:00|22754.46|22634.46|22753.79|22633.79|22754.63|22634.63|22753.65|22633.65|10
1638170710000|2021-11-29 07:25:10|22754.09|22634.09|22754.36|22634.36|22754.79|22634.79|22753.91|22633.91|10
1638170720000|2021-11-29 07:25:20|22755|22635|22753.99|22633.99|22755|22635|22753.71|22633.71|10
1638170730000|2021-11-29 07:25:30|22753.41|22633.41|22757.09|22637.09|22757.09|22637.09|22753.02|22633.02|10
1638170740000|2021-11-29 07:25:40|22757.29|22637.29|22758.62|22638.62|22758.62|22638.62|22756.97|22636.97|10
1638170750000|2021-11-29 07:25:50|22760.91|22640.91|22762.5|22642.5|22762.5|22642.5|22760.81|22640.81|10
1638170760000|2021-11-29 07:26:00|22763.17|22643.17|22762.54|22642.54|22764.92|22644.92|22762.54|22642.54|10
1638170770000|2021-11-29 07:26:10|22762.75|22642.75|22757.42|22637.42|22762.75|22642.75|22757.42|22637.42|10
1638170780000|2021-11-29 07:26:20|22757.43|22637.43|22755.18|22635.18|22757.43|22637.43|22755.18|22635.18|10
1638170790000|2021-11-29 07:26:30|22755.24|22635.24|22756.14|22636.14|22756.5|22636.5|22755.24|22635.24|10
1638170800000|2021-11-29 07:26:40|22756.7|22636.7|22756.62|22636.62|22756.99|22636.99|22756.29|22636.29|10
1638170810000|2021-11-29 07:26:50|22756.22|22636.22|22756.31|22636.31|22756.68|22636.68|22756.22|22636.22|9
1638170820000|2021-11-29 07:27:00|22756.45|22636.45|22758.77|22638.77|22758.77|22638.77|22756.08|22636.08|10
1638170830000|2021-11-29 07:27:10|22758.8|22638.8|22760.83|22640.83|22760.83|22640.83|22758.8|22638.8|9
1638170840000|2021-11-29 07:27:20|22760.78|22640.78|22758.87|22638.87|22761.02|22641.02|22758.87|22638.87|10
1638170850000|2021-11-29 07:27:30|22758.9|22638.9|22758.06|22638.06|22759.45|22639.45|22758.06|22638.06|10
1638170860000|2021-11-29 07:27:40|22757.93|22637.93|22757.87|22637.87|22759.6|22639.6|22757.53|22637.53|10
1638170870000|2021-11-29 07:27:50|22757.5|22637.5|22758.55|22638.55|22758.94|22638.94|22757.5|22637.5|10
1638170880000|2021-11-29 07:28:00|22758.9|22638.9|22767.26|22647.26|22767.26|22647.26|22758.43|22638.43|10
1638170890000|2021-11-29 07:28:10|22767.29|22647.29|22769.23|22649.23|22769.23|22649.23|22767.29|22647.29|9
1638170900000|2021-11-29 07:28:20|22768.97|22648.97|22769.91|22649.91|22769.91|22649.91|22768.93|22648.93|10
1638170910000|2021-11-29 07:28:30|22770.3|22650.3|22772.35|22652.35|22772.8|22652.8|22770.3|22650.3|10
1638170920000|2021-11-29 07:28:40|22772.43|22652.43|22774.28|22654.28|22774.42|22654.42|22772.1|22652.1|9
1638170930000|2021-11-29 07:28:50|22774.5|22654.5|22774.92|22654.92|22775.19|22655.19|22773.23|22653.23|10
1638170940000|2021-11-29 07:29:00|22774.59|22654.59|22775.07|22655.07|22775.07|22655.07|22774.13|22654.13|9
1638170950000|2021-11-29 07:29:10|22775.56|22655.56|22776.41|22656.41|22776.41|22656.41|22775.44|22655.44|8
1638170960000|2021-11-29 07:29:20|22776.09|22656.09|22775.31|22655.31|22776.32|22656.32|22775.31|22655.31|9
1638170970000|2021-11-29 07:29:30|22776.39|22656.39|22778.41|22658.41|22778.41|22658.41|22776.39|22656.39|9
1638170980000|2021-11-29 07:29:40|22777.86|22657.86|22780.12|22660.12|22780.12|22660.12|22777.83|22657.83|10
1638170990000|2021-11-29 07:29:50|22780.21|22660.21|22779.99|22659.99|22780.91|22660.91|22779.82|22659.82|7
1638171000000|2021-11-29 07:30:00|22779.84|22659.84|22781.84|22661.84|22781.84|22661.84|22779.84|22659.84|10
1638171010000|2021-11-29 07:30:10|22781.85|22661.85|22780.37|22660.37|22782.67|22662.67|22780.37|22660.37|10
1638171020000|2021-11-29 07:30:20|22780.01|22660.01|22774.28|22654.28|22780.01|22660.01|22774.28|22654.28|10
1638171030000|2021-11-29 07:30:30|22774.18|22654.18|22772.94|22652.94|22774.18|22654.18|22772.31|22652.31|10
1638171040000|2021-11-29 07:30:40|22773.28|22653.28|22769.86|22649.86|22773.28|22653.28|22769.86|22649.86|10
1638171050000|2021-11-29 07:30:50|22770.1|22650.1|22770.19|22650.19|22770.41|22650.41|22769.24|22649.24|8
1638171060000|2021-11-29 07:31:00|22770.28|22650.28|22771.15|22651.15|22771.71|22651.71|22769.97|22649.97|9
1638171070000|2021-11-29 07:31:10|22771.7|22651.7|22774.49|22654.49|22774.54|22654.54|22771.64|22651.64|10
1638171080000|2021-11-29 07:31:20|22776.36|22656.36|22780.05|22660.05|22780.05|22660.05|22776.36|22656.36|9
1638171090000|2021-11-29 07:31:30|22779.53|22659.53|22780.13|22660.13|22780.26|22660.26|22779.44|22659.44|9
1638171100000|2021-11-29 07:31:40|22781.51|22661.51|22781.45|22661.45|22781.66|22661.66|22779.49|22659.49|10
1638171110000|2021-11-29 07:31:50|22781.37|22661.37|22778.26|22658.26|22781.37|22661.37|22778.26|22658.26|10
1638171120000|2021-11-29 07:32:00|22778.27|22658.27|22776.74|22656.74|22778.46|22658.46|22776.4|22656.4|10
1638171130000|2021-11-29 07:32:10|22776.45|22656.45|22774.65|22654.65|22776.76|22656.76|22774.5|22654.5|10
1638171140000|2021-11-29 07:32:20|22775.64|22655.64|22774.58|22654.58|22775.64|22655.64|22774.58|22654.58|9
1638171150000|2021-11-29 07:32:30|22774.53|22654.53|22772.1|22652.1|22774.53|22654.53|22771.47|22651.47|10
1638171160000|2021-11-29 07:32:40|22772.28|22652.28|22772.86|22652.86|22773.41|22653.41|22771.62|22651.62|10
1638171170000|2021-11-29 07:32:50|22772.22|22652.22|22772.17|22652.17|22772.22|22652.22|22771.84|22651.84|7
1638171180000|2021-11-29 07:33:00|22772.5|22652.5|22771.86|22651.86|22772.85|22652.85|22771.86|22651.86|9
1638171190000|2021-11-29 07:33:10|22771.82|22651.82|22770.04|22650.04|22772.17|22652.17|22770.04|22650.04|10
1638171200000|2021-11-29 07:33:20|22770.14|22650.14|22769.77|22649.77|22771.13|22651.13|22769.77|22649.77|9
1638171210000|2021-11-29 07:33:30|22769.62|22649.62|22769.3|22649.3|22770.66|22650.66|22769.3|22649.3|10
1638171220000|2021-11-29 07:33:40|22768.85|22648.85|22766.58|22646.58|22768.91|22648.91|22766.5|22646.5|10
1638171230000|2021-11-29 07:33:50|22766.42|22646.42|22765.36|22645.36|22768.02|22648.02|22765.36|22645.36|10
1638171240000|2021-11-29 07:34:00|22764.47|22644.47|22766.07|22646.07|22766.07|22646.07|22764.47|22644.47|10
1638171250000|2021-11-29 07:34:10|22766.05|22646.05|22764.52|22644.52|22767.96|22647.96|22764.52|22644.52|9
1638171260000|2021-11-29 07:34:20|22764.53|22644.53|22760.73|22640.73|22764.53|22644.53|22760.73|22640.73|10
1638171270000|2021-11-29 07:34:30|22760.77|22640.77|22760.46|22640.46|22761.41|22641.41|22760.12|22640.12|10
1638171280000|2021-11-29 07:34:40|22759.51|22639.51|22761.62|22641.62|22761.62|22641.62|22759.51|22639.51|9
1638171290000|2021-11-29 07:34:50|22760.46|22640.46|22756.77|22636.77|22760.72|22640.72|22756.77|22636.77|10
1638171300000|2021-11-29 07:35:00|22756.82|22636.82|22755.5|22635.5|22756.83|22636.83|22755.5|22635.5|10
1638171310000|2021-11-29 07:35:10|22755.66|22635.66|22756.11|22636.11|22756.11|22636.11|22754.6|22634.6|10
1638171320000|2021-11-29 07:35:20|22755.9|22635.9|22758.17|22638.17|22758.65|22638.65|22755.82|22635.82|10
1638171330000|2021-11-29 07:35:30|22758.31|22638.31|22758.31|22638.31|22758.63|22638.63|22756.93|22636.93|9
1638171340000|2021-11-29 07:35:40|22758.87|22638.87|22759.18|22639.18|22759.2|22639.2|22758.8|22638.8|8
1638171350000|2021-11-29 07:35:50|22759.96|22639.96|22759.96|22639.96|22760.48|22640.48|22759.66|22639.66|10
1638171360000|2021-11-29 07:36:00|22757.56|22637.56|22756.41|22636.41|22758.42|22638.42|22756.41|22636.41|10
1638171370000|2021-11-29 07:36:10|22756.35|22636.35|22755.2|22635.2|22757.7|22637.7|22755.2|22635.2|10
1638171380000|2021-11-29 07:36:20|22756.58|22636.58|22754.04|22634.04|22757.15|22637.15|22754.04|22634.04|10
1638171390000|2021-11-29 07:36:30|22754.3|22634.3|22751.8|22631.8|22754.52|22634.52|22751.8|22631.8|9
1638171400000|2021-11-29 07:36:40|22751.94|22631.94|22750.77|22630.77|22751.94|22631.94|22750.46|22630.46|10
1638171410000|2021-11-29 07:36:50|22751.42|22631.42|22752.3|22632.3|22752.39|22632.39|22750.82|22630.82|9
1638171420000|2021-11-29 07:37:00|22752.27|22632.27|22750.76|22630.76|22752.27|22632.27|22750.56|22630.56|9
1638171430000|2021-11-29 07:37:10|22750.92|22630.92|22751.63|22631.63|22751.8|22631.8|22750.77|22630.77|10
1638171440000|2021-11-29 07:37:20|22750.9|22630.9|22749.86|22629.86|22751.57|22631.57|22749.86|22629.86|10
1638171450000|2021-11-29 07:37:30|22750.09|22630.09|22749.56|22629.56|22750.09|22630.09|22749.43|22629.43|10
1638171460000|2021-11-29 07:37:40|22749.68|22629.68|22750.66|22630.66|22750.83|22630.83|22749.62|22629.62|9
1638171470000|2021-11-29 07:37:50|22750.46|22630.46|22751.35|22631.35|22751.35|22631.35|22750.27|22630.27|10
1638171480000|2021-11-29 07:38:00|22751.41|22631.41|22753.04|22633.04|22753.05|22633.05|22751.24|22631.24|10
1638171490000|2021-11-29 07:38:10|22753.13|22633.13|22752.66|22632.66|22753.28|22633.28|22752.24|22632.24|10
1638171500000|2021-11-29 07:38:20|22752.17|22632.17|22751.48|22631.48|22752.17|22632.17|22750.66|22630.66|10
1638171510000|2021-11-29 07:38:30|22751.42|22631.42|22747.5|22627.5|22751.42|22631.42|22747.32|22627.32|10
1638171520000|2021-11-29 07:38:40|22747.67|22627.67|22746.29|22626.29|22747.67|22627.67|22746.14|22626.14|10
1638171530000|2021-11-29 07:38:50|22745.85|22625.85|22742.84|22622.84|22745.85|22625.85|22742.6|22622.6|10
1638171540000|2021-11-29 07:39:00|22742.49|22622.49|22740.29|22620.29|22742.71|22622.71|22740.29|22620.29|10
1638171550000|2021-11-29 07:39:10|22739.74|22619.74|22739.09|22619.09|22739.98|22619.98|22738.42|22618.42|10
1638171560000|2021-11-29 07:39:20|22739.05|22619.05|22738.69|22618.69|22739.05|22619.05|22738.58|22618.58|10
1638171570000|2021-11-29 07:39:30|22738.64|22618.64|22736.25|22616.25|22738.74|22618.74|22736.25|22616.25|10
1638171580000|2021-11-29 07:39:40|22736.59|22616.59|22733.74|22613.74|22736.59|22616.59|22732.84|22612.84|10
1638171590000|2021-11-29 07:39:50|22733.73|22613.73|22731.36|22611.36|22733.73|22613.73|22731.36|22611.36|10
1638171600000|2021-11-29 07:40:00|22730.97|22610.97|22731.94|22611.94|22731.94|22611.94|22730.5|22610.5|10
1638171610000|2021-11-29 07:40:10|22731.53|22611.53|22729.94|22609.94|22731.65|22611.65|22729.94|22609.94|10
1638171620000|2021-11-29 07:40:20|22730.09|22610.09|22728.71|22608.71|22730.09|22610.09|22728.71|22608.71|10
1638171630000|2021-11-29 07:40:30|22727.78|22607.78|22725.99|22605.99|22728.07|22608.07|22725.99|22605.99|10
1638171640000|2021-11-29 07:40:40|22726.08|22606.08|22728.58|22608.58|22728.58|22608.58|22726.08|22606.08|9
1638171650000|2021-11-29 07:40:50|22728.82|22608.82|22727.19|22607.19|22728.91|22608.91|22727.19|22607.19|9
1638171660000|2021-11-29 07:41:00|22727.31|22607.31|22726.21|22606.21|22727.31|22607.31|22726.21|22606.21|9
1638171670000|2021-11-29 07:41:10|22726.13|22606.13|22722.42|22602.42|22726.13|22606.13|22722.42|22602.42|10
1638171680000|2021-11-29 07:41:20|22722.4|22602.4|22722.56|22602.56|22723.09|22603.09|22721.82|22601.82|10
1638171690000|2021-11-29 07:41:30|22721.85|22601.85|22717.19|22597.19|22721.85|22601.85|22717.19|22597.19|9
1638171700000|2021-11-29 07:41:40|22717.13|22597.13|22716.44|22596.44|22717.3|22597.3|22716.08|22596.08|9
1638171710000|2021-11-29 07:41:50|22715.89|22595.89|22715.43|22595.43|22715.89|22595.89|22714.57|22594.57|10
1638171720000|2021-11-29 07:42:00|22715.45|22595.45|22718.73|22598.73|22718.73|22598.73|22715.29|22595.29|9
1638171730000|2021-11-29 07:42:10|22717.65|22597.65|22721.67|22601.67|22721.67|22601.67|22717.65|22597.65|10
1638171740000|2021-11-29 07:42:20|22723.49|22603.49|22726.55|22606.55|22726.74|22606.74|22723.43|22603.43|9
1638171750000|2021-11-29 07:42:30|22726.86|22606.86|22730.42|22610.42|22730.42|22610.42|22726.86|22606.86|9
1638171760000|2021-11-29 07:42:40|22729.41|22609.41|22729.85|22609.85|22729.85|22609.85|22729.12|22609.12|9
1638171770000|2021-11-29 07:42:50|22729.54|22609.54|22727.82|22607.82|22729.79|22609.79|22726.99|22606.99|10
1638171780000|2021-11-29 07:43:00|22728.16|22608.16|22728.9|22608.9|22729.45|22609.45|22728.11|22608.11|10
1638171790000|2021-11-29 07:43:10|22728.27|22608.27|22726.5|22606.5|22728.27|22608.27|22726.5|22606.5|9
1638171800000|2021-11-29 07:43:20|22725.08|22605.08|22725.44|22605.44|22725.8|22605.8|22724.33|22604.33|10
1638171810000|2021-11-29 07:43:30|22725.28|22605.28|22721.19|22601.19|22725.28|22605.28|22721.19|22601.19|10
1638171820000|2021-11-29 07:43:40|22721.13|22601.13|22721.07|22601.07|22721.8|22601.8|22721.07|22601.07|10
1638171830000|2021-11-29 07:43:50|22721.5|22601.5|22721.99|22601.99|22721.99|22601.99|22720.73|22600.73|10
1638171840000|2021-11-29 07:44:00|22722.69|22602.69|22721.5|22601.5|22722.69|22602.69|22721.5|22601.5|9
1638171850000|2021-11-29 07:44:10|22721.66|22601.66|22722.12|22602.12|22722.73|22602.73|22721.48|22601.48|10
1638171860000|2021-11-29 07:44:20|22721.92|22601.92|22721.43|22601.43|22721.92|22601.92|22721.07|22601.07|10
1638171870000|2021-11-29 07:44:30|22721.51|22601.51|22720.41|22600.41|22721.51|22601.51|22720.41|22600.41|10
1638171880000|2021-11-29 07:44:40|22720.51|22600.51|22722.43|22602.43|22722.43|22602.43|22720.51|22600.51|10
1638171890000|2021-11-29 07:44:50|22722.68|22602.68|22724.98|22604.98|22725.47|22605.47|22722.68|22602.68|10
1638171900000|2021-11-29 07:45:00|22725.4|22605.4|22726.28|22606.28|22726.55|22606.55|22725.27|22605.27|10
1638171910000|2021-11-29 07:45:10|22726.8|22606.8|22729.24|22609.24|22730.12|22610.12|22726.8|22606.8|10
1638171920000|2021-11-29 07:45:20|22728.54|22608.54|22726.74|22606.74|22728.54|22608.54|22726.69|22606.69|9
1638171930000|2021-11-29 07:45:30|22726.36|22606.36|22726.23|22606.23|22726.96|22606.96|22726.23|22606.23|10
1638171940000|2021-11-29 07:45:40|22726.64|22606.64|22725.79|22605.79|22726.64|22606.64|22725.79|22605.79|8
1638171950000|2021-11-29 07:45:50|22725.69|22605.69|22725.68|22605.68|22727.15|22607.15|22725.68|22605.68|10
1638171960000|2021-11-29 07:46:00|22726.13|22606.13|22728.82|22608.82|22728.82|22608.82|22726.13|22606.13|10
1638171970000|2021-11-29 07:46:10|22728.48|22608.48|22731.08|22611.08|22731.08|22611.08|22728.32|22608.32|10
1638171980000|2021-11-29 07:46:20|22731.16|22611.16|22731.57|22611.57|22732.06|22612.06|22731.16|22611.16|10
1638171990000|2021-11-29 07:46:30|22733.01|22613.01|22736.99|22616.99|22737.2|22617.2|22733.01|22613.01|9
1638172000000|2021-11-29 07:46:40|22737.64|22617.64|22741.06|22621.06|22741.15|22621.15|22737.64|22617.64|10
1638172010000|2021-11-29 07:46:50|22741.04|22621.04|22743.75|22623.75|22743.75|22623.75|22740.71|22620.71|9
1638172020000|2021-11-29 07:47:00|22743.9|22623.9|22745.03|22625.03|22745.44|22625.44|22743.83|22623.83|10
1638172030000|2021-11-29 07:47:10|22745.21|22625.21|22743.09|22623.09|22745.21|22625.21|22742.15|22622.15|10
1638172040000|2021-11-29 07:47:20|22743|22623|22744.43|22624.43|22744.43|22624.43|22741.73|22621.73|10
1638172050000|2021-11-29 07:47:30|22744.22|22624.22|22744.08|22624.08|22745.33|22625.33|22744.08|22624.08|10
1638172060000|2021-11-29 07:47:40|22743.98|22623.98|22743.44|22623.44|22744.73|22624.73|22743.4|22623.4|9
1638172070000|2021-11-29 07:47:50|22742.18|22622.18|22740.08|22620.08|22742.18|22622.18|22739.89|22619.89|10
1638172080000|2021-11-29 07:48:00|22740.29|22620.29|22736.11|22616.11|22740.32|22620.32|22736.11|22616.11|10
1638172090000|2021-11-29 07:48:10|22734.48|22614.48|22727.58|22607.58|22734.48|22614.48|22727.58|22607.58|9
1638172100000|2021-11-29 07:48:20|22727.62|22607.62|22724.97|22604.97|22727.62|22607.62|22724.66|22604.66|9
1638172110000|2021-11-29 07:48:30|22724.58|22604.58|22720.86|22600.86|22724.62|22604.62|22720.84|22600.84|10
1638172120000|2021-11-29 07:48:40|22720.22|22600.22|22716.26|22596.26|22720.22|22600.22|22716.26|22596.26|9
1638172130000|2021-11-29 07:48:50|22715.38|22595.38|22711.17|22591.17|22715.38|22595.38|22711.17|22591.17|10
1638172140000|2021-11-29 07:49:00|22710.85|22590.85|22709.89|22589.89|22710.85|22590.85|22709.79|22589.79|9
1638172150000|2021-11-29 07:49:10|22710.72|22590.72|22710.85|22590.85|22711.26|22591.26|22710.41|22590.41|9
1638172160000|2021-11-29 07:49:20|22710.62|22590.62|22708.74|22588.74|22710.62|22590.62|22708.09|22588.09|10
1638172170000|2021-11-29 07:49:30|22708.66|22588.66|22707.59|22587.59|22708.66|22588.66|22706.93|22586.93|10
1638172180000|2021-11-29 07:49:40|22706.38|22586.38|22705.33|22585.33|22707.32|22587.32|22705.33|22585.33|10
1638172190000|2021-11-29 07:49:50|22704.88|22584.88|22704.17|22584.17|22705.71|22585.71|22704.17|22584.17|10
1638172200000|2021-11-29 07:50:00|22704.21|22584.21|22705.14|22585.14|22705.14|22585.14|22703.98|22583.98|10
1638172210000|2021-11-29 07:50:10|22705.13|22585.13|22706.86|22586.86|22706.86|22586.86|22704.93|22584.93|9
1638172220000|2021-11-29 07:50:20|22706.67|22586.67|22707.11|22587.11|22707.38|22587.38|22706.46|22586.46|10
1638172230000|2021-11-29 07:50:30|22707.75|22587.75|22707.73|22587.73|22708.06|22588.06|22707.46|22587.46|10
1638172240000|2021-11-29 07:50:40|22707.51|22587.51|22706.1|22586.1|22707.55|22587.55|22706.1|22586.1|9
1638172250000|2021-11-29 07:50:50|22706.14|22586.14|22705.39|22585.39|22706.21|22586.21|22704.49|22584.49|9
1638172260000|2021-11-29 07:51:00|22705.02|22585.02|22704.64|22584.64|22705.22|22585.22|22704.13|22584.13|8
1638172270000|2021-11-29 07:51:10|22704.83|22584.83|22705.47|22585.47|22705.47|22585.47|22704.59|22584.59|9
1638172280000|2021-11-29 07:51:20|22706.28|22586.28|22705.49|22585.49|22706.28|22586.28|22705.36|22585.36|8
1638172290000|2021-11-29 07:51:30|22706.04|22586.04|22707.2|22587.2|22707.2|22587.2|22706.04|22586.04|10
1638172300000|2021-11-29 07:51:40|22707.77|22587.77|22706.69|22586.69|22709.13|22589.13|22706.69|22586.69|10
1638172310000|2021-11-29 07:51:50|22706.56|22586.56|22705.5|22585.5|22706.7|22586.7|22705.5|22585.5|9
1638172320000|2021-11-29 07:52:00|22705.55|22585.55|22703.72|22583.72|22705.55|22585.55|22703.32|22583.32|9
1638172330000|2021-11-29 07:52:10|22703.42|22583.42|22704.26|22584.26|22704.26|22584.26|22702.38|22582.38|10
1638172340000|2021-11-29 07:52:20|22704.34|22584.34|22705.26|22585.26|22705.26|22585.26|22704.26|22584.26|9
1638172350000|2021-11-29 07:52:30|22704.38|22584.38|22704.18|22584.18|22705.27|22585.27|22704.18|22584.18|9
1638172360000|2021-11-29 07:52:40|22704.6|22584.6|22704.97|22584.97|22705.11|22585.11|22704.53|22584.53|10
1638172370000|2021-11-29 07:52:50|22705.12|22585.12|22707.11|22587.11|22707.11|22587.11|22704.95|22584.95|10
1638172380000|2021-11-29 07:53:00|22707.57|22587.57|22709.88|22589.88|22709.92|22589.92|22707.57|22587.57|10
1638172390000|2021-11-29 07:53:10|22709.79|22589.79|22708.58|22588.58|22709.85|22589.85|22708.58|22588.58|10
1638172400000|2021-11-29 07:53:20|22708.56|22588.56|22708.19|22588.19|22708.56|22588.56|22708.14|22588.14|9
1638172410000|2021-11-29 07:53:30|22707.41|22587.41|22705.96|22585.96|22708.57|22588.57|22705.96|22585.96|10
1638172420000|2021-11-29 07:53:40|22706.07|22586.07|22706.06|22586.06|22706.62|22586.62|22705.94|22585.94|9
1638172430000|2021-11-29 07:53:50|22705.25|22585.25|22705.01|22585.01|22705.47|22585.47|22705.01|22585.01|9
1638172440000|2021-11-29 07:54:00|22704.54|22584.54|22705.12|22585.12|22705.9|22585.9|22704.41|22584.41|9
1638172450000|2021-11-29 07:54:10|22705.35|22585.35|22706.22|22586.22|22706.22|22586.22|22705.06|22585.06|10
1638172460000|2021-11-29 07:54:20|22706.09|22586.09|22707.47|22587.47|22707.47|22587.47|22705.89|22585.89|9
1638172470000|2021-11-29 07:54:30|22707.41|22587.41|22708.43|22588.43|22708.43|22588.43|22707.27|22587.27|9
1638172480000|2021-11-29 07:54:40|22708.38|22588.38|22709.58|22589.58|22709.58|22589.58|22708.33|22588.33|9
1638172490000|2021-11-29 07:54:50|22710.16|22590.16|22711.42|22591.42|22711.42|22591.42|22709.71|22589.71|10
1638172500000|2021-11-29 07:55:00|22711.98|22591.98|22717.68|22597.68|22717.94|22597.94|22711.98|22591.98|10
1638172510000|2021-11-29 07:55:10|22717.84|22597.84|22719.85|22599.85|22719.88|22599.88|22717.51|22597.51|10
1638172520000|2021-11-29 07:55:20|22719.69|22599.69|22722.02|22602.02|22722.02|22602.02|22719.69|22599.69|10
1638172530000|2021-11-29 07:55:30|22722.35|22602.35|22722.59|22602.59|22722.8|22602.8|22721.54|22601.54|10
1638172540000|2021-11-29 07:55:40|22722.92|22602.92|22723.59|22603.59|22723.8|22603.8|22722.92|22602.92|9
1638172550000|2021-11-29 07:55:50|22723.57|22603.57|22723.51|22603.51|22724.17|22604.17|22723.51|22603.51|8
1638172560000|2021-11-29 07:56:00|22724.17|22604.17|22728.89|22608.89|22728.89|22608.89|22724.17|22604.17|10
1638172570000|2021-11-29 07:56:10|22728.74|22608.74|22729.42|22609.42|22730.44|22610.44|22728.74|22608.74|9
1638172580000|2021-11-29 07:56:20|22730.04|22610.04|22733.01|22613.01|22733.01|22613.01|22730.04|22610.04|10
1638172590000|2021-11-29 07:56:30|22733.54|22613.54|22734.39|22614.39|22735.96|22615.96|22733.54|22613.54|9
1638172600000|2021-11-29 07:56:40|22735.11|22615.11|22735.88|22615.88|22735.89|22615.89|22735.11|22615.11|9
1638172610000|2021-11-29 07:56:50|22735.91|22615.91|22735.85|22615.85|22736.35|22616.35|22735.85|22615.85|8
1638172620000|2021-11-29 07:57:00|22735.63|22615.63|22734.79|22614.79|22737.22|22617.22|22734.79|22614.79|10
1638172630000|2021-11-29 07:57:10|22732.89|22612.89|22730.25|22610.25|22732.89|22612.89|22730.25|22610.25|10
1638172640000|2021-11-29 07:57:20|22729.7|22609.7|22727.88|22607.88|22729.7|22609.7|22727.88|22607.88|10
1638172650000|2021-11-29 07:57:30|22727.41|22607.41|22726.48|22606.48|22727.41|22607.41|22725.85|22605.85|9
1638172660000|2021-11-29 07:57:40|22726.74|22606.74|22724.77|22604.77|22726.77|22606.77|22724.71|22604.71|10
1638172670000|2021-11-29 07:57:50|22725.04|22605.04|22723.81|22603.81|22725.35|22605.35|22723.71|22603.71|10
1638172680000|2021-11-29 07:58:00|22723.48|22603.48|22724.1|22604.1|22724.1|22604.1|22723.08|22603.08|10
1638172690000|2021-11-29 07:58:10|22723.78|22603.78|22722.52|22602.52|22723.78|22603.78|22722.52|22602.52|7
1638172700000|2021-11-29 07:58:20|22721.95|22601.95|22723.76|22603.76|22723.76|22603.76|22721.66|22601.66|10
1638172710000|2021-11-29 07:58:30|22724.39|22604.39|22726.47|22606.47|22727|22607|22724.39|22604.39|10
1638172720000|2021-11-29 07:58:40|22726.45|22606.45|22727.47|22607.47|22727.47|22607.47|22726.45|22606.45|9
1638172730000|2021-11-29 07:58:50|22727.15|22607.15|22728.27|22608.27|22728.27|22608.27|22727.15|22607.15|9
1638172740000|2021-11-29 07:59:00|22728.21|22608.21|22723.76|22603.76|22728.21|22608.21|22723.7|22603.7|10
1638172750000|2021-11-29 07:59:10|22723.43|22603.43|22723.82|22603.82|22723.82|22603.82|22722.43|22602.43|10
1638172760000|2021-11-29 07:59:20|22724.11|22604.11|22725.2|22605.2|22725.2|22605.2|22723.98|22603.98|9
1638172770000|2021-11-29 07:59:30|22724.44|22604.44|22730.81|22610.81|22730.81|22610.81|22724.44|22604.44|9
1638172780000|2021-11-29 07:59:40|22730.67|22610.67|22732.23|22612.23|22732.35|22612.35|22730.6|22610.6|10
1638172790000|2021-11-29 07:59:50|22732.57|22612.57|22733.33|22613.33|22733.33|22613.33|22732.27|22612.27|10
1638172800000|2021-11-29 08:00:00|22733.71|22613.71|22735.49|22615.49|22735.53|22615.53|22733.71|22613.71|10
1638172810000|2021-11-29 08:00:10|22735.52|22615.52|22739.6|22619.6|22739.6|22619.6|22735.52|22615.52|9
1638172820000|2021-11-29 08:00:20|22739.77|22619.77|22746.7|22626.7|22746.7|22626.7|22739.77|22619.77|10
1638172830000|2021-11-29 08:00:30|22748.12|22628.12|22749.61|22629.61|22749.78|22629.78|22748.12|22628.12|10
1638172840000|2021-11-29 08:00:40|22749.56|22629.56|22752.57|22632.57|22752.57|22632.57|22749.56|22629.56|10
1638172850000|2021-11-29 08:00:50|22752.94|22632.94|22753.51|22633.51|22753.83|22633.83|22751.91|22631.91|10
1638172860000|2021-11-29 08:01:00|22753.56|22633.56|22754.3|22634.3|22754.3|22634.3|22753.37|22633.37|10
1638172870000|2021-11-29 08:01:10|22753.36|22633.36|22754.35|22634.35|22754.51|22634.51|22753.25|22633.25|10
1638172880000|2021-11-29 08:01:20|22754.14|22634.14|22750.22|22630.22|22754.14|22634.14|22749.56|22629.56|10
1638172890000|2021-11-29 08:01:30|22751.08|22631.08|22748.97|22628.97|22751.71|22631.71|22748.97|22628.97|10
1638172900000|2021-11-29 08:01:40|22749.38|22629.38|22748.96|22628.96|22750.24|22630.24|22748.55|22628.55|9
1638172910000|2021-11-29 08:01:50|22748.72|22628.72|22743.13|22623.13|22748.72|22628.72|22743.13|22623.13|10
1638172920000|2021-11-29 08:02:00|22741.72|22621.72|22739.14|22619.14|22741.72|22621.72|22739.14|22619.14|9
1638172930000|2021-11-29 08:02:10|22738.72|22618.72|22734.38|22614.38|22738.72|22618.72|22734.38|22614.38|10
1638172940000|2021-11-29 08:02:20|22734.45|22614.45|22734.34|22614.34|22734.45|22614.45|22733.39|22613.39|8
1638172950000|2021-11-29 08:02:30|22734.91|22614.91|22732.71|22612.71|22734.91|22614.91|22732.31|22612.31|10
1638172960000|2021-11-29 08:02:40|22732.86|22612.86|22728.13|22608.13|22732.86|22612.86|22727.82|22607.82|10
1638172970000|2021-11-29 08:02:50|22728.74|22608.74|22729.29|22609.29|22729.34|22609.34|22727.61|22607.61|10
1638172980000|2021-11-29 08:03:00|22729.26|22609.26|22732.5|22612.5|22732.5|22612.5|22729.26|22609.26|10
1638172990000|2021-11-29 08:03:10|22732.39|22612.39|22736.05|22616.05|22736.05|22616.05|22731.84|22611.84|10
1638173000000|2021-11-29 08:03:20|22737.36|22617.36|22741.54|22621.54|22741.69|22621.69|22737.36|22617.36|10
1638173010000|2021-11-29 08:03:30|22741.12|22621.12|22741.64|22621.64|22741.64|22621.64|22740.37|22620.37|8
1638173020000|2021-11-29 08:03:40|22741.69|22621.69|22747.56|22627.56|22747.56|22627.56|22741.69|22621.69|10
1638173030000|2021-11-29 08:03:50|22747.39|22627.39|22745.74|22625.74|22747.49|22627.49|22745.74|22625.74|10
1638173040000|2021-11-29 08:04:00|22746.15|22626.15|22747.68|22627.68|22747.68|22627.68|22746.15|22626.15|9
1638173050000|2021-11-29 08:04:10|22747.75|22627.75|22750.97|22630.97|22750.97|22630.97|22747.65|22627.65|10
1638173060000|2021-11-29 08:04:20|22751.15|22631.15|22752.4|22632.4|22752.4|22632.4|22751.15|22631.15|8
1638173070000|2021-11-29 08:04:30|22753.33|22633.33|22754.54|22634.54|22755.21|22635.21|22753.33|22633.33|8
1638173080000|2021-11-29 08:04:40|22754.98|22634.98|22756.48|22636.48|22756.48|22636.48|22754.42|22634.42|10
1638173090000|2021-11-29 08:04:50|22756.79|22636.79|22760.68|22640.68|22760.68|22640.68|22756.42|22636.42|10
1638173100000|2021-11-29 08:05:00|22760.94|22640.94|22761.52|22641.52|22761.52|22641.52|22760.91|22640.91|10
1638173110000|2021-11-29 08:05:10|22761.83|22641.83|22770.93|22650.93|22770.93|22650.93|22761.83|22641.83|9
1638173120000|2021-11-29 08:05:20|22771.52|22651.52|22772.29|22652.29|22773.3|22653.3|22771.52|22651.52|10
1638173130000|2021-11-29 08:05:30|22773.2|22653.2|22775.26|22655.26|22775.29|22655.29|22773.2|22653.2|10
1638173520000|2021-11-29 08:12:00|22658.48|22538.48|22656.26|22536.26|22658.48|22538.48|22656.26|22536.26|4
1638173530000|2021-11-29 08:12:10|22656.83|22536.83|22654.94|22534.94|22657.03|22537.03|22654.94|22534.94|10
1638173540000|2021-11-29 08:12:20|22654.88|22534.88|22657.49|22537.49|22657.49|22537.49|22654.86|22534.86|10
1638173550000|2021-11-29 08:12:30|22657.85|22537.85|22653.83|22533.83|22658.16|22538.16|22652.56|22532.56|10
1638173560000|2021-11-29 08:12:40|22654.34|22534.34|22655.17|22535.17|22655.27|22535.27|22654|22534|10
1638173570000|2021-11-29 08:12:50|22655.34|22535.34|22656.8|22536.8|22657.3|22537.3|22655.34|22535.34|9
1638173580000|2021-11-29 08:13:00|22656.94|22536.94|22658.28|22538.28|22658.35|22538.35|22656.48|22536.48|10
1638173590000|2021-11-29 08:13:10|22659.23|22539.23|22661.11|22541.11|22661.4|22541.4|22659.23|22539.23|10
1638173600000|2021-11-29 08:13:20|22661.06|22541.06|22658.07|22538.07|22661.06|22541.06|22657.85|22537.85|10
1638173610000|2021-11-29 08:13:30|22653.81|22533.81|22649.71|22529.71|22653.81|22533.81|22649.71|22529.71|10
1638173620000|2021-11-29 08:13:40|22649.12|22529.12|22647.45|22527.45|22649.12|22529.12|22647.39|22527.39|10
1638173630000|2021-11-29 08:13:50|22647.07|22527.07|22645.11|22525.11|22647.07|22527.07|22644.13|22524.13|10
1638173640000|2021-11-29 08:14:00|22645.21|22525.21|22647.29|22527.29|22647.43|22527.43|22645.21|22525.21|10
1638173650000|2021-11-29 08:14:10|22647.85|22527.85|22647.55|22527.55|22648.58|22528.58|22647.55|22527.55|10
1638173660000|2021-11-29 08:14:20|22646.94|22526.94|22643.35|22523.35|22646.94|22526.94|22642.73|22522.73|10
1638173670000|2021-11-29 08:14:30|22642.82|22522.82|22643|22523|22643.32|22523.32|22642.31|22522.31|10
1638173680000|2021-11-29 08:14:40|22643.18|22523.18|22644.5|22524.5|22645.5|22525.5|22643.18|22523.18|9
1638173690000|2021-11-29 08:14:50|22644.48|22524.48|22647.34|22527.34|22647.34|22527.34|22644.48|22524.48|8
1638173700000|2021-11-29 08:15:00|22646.99|22526.99|22649.5|22529.5|22649.5|22529.5|22646.82|22526.82|10
1638173710000|2021-11-29 08:15:10|22649.67|22529.67|22652.53|22532.53|22652.53|22532.53|22649.41|22529.41|10
1638173720000|2021-11-29 08:15:20|22653.85|22533.85|22657.55|22537.55|22658.07|22538.07|22653.85|22533.85|10
1638173730000|2021-11-29 08:15:30|22657.38|22537.38|22663.22|22543.22|22663.22|22543.22|22657.38|22537.38|10
1638173740000|2021-11-29 08:15:40|22663.3|22543.3|22666.79|22546.79|22666.79|22546.79|22663.3|22543.3|10
1638173750000|2021-11-29 08:15:50|22666.73|22546.73|22665.54|22545.54|22667.58|22547.58|22665.27|22545.27|10
1638173760000|2021-11-29 08:16:00|22665.41|22545.41|22663.13|22543.13|22665.41|22545.41|22662.55|22542.55|10
1638173770000|2021-11-29 08:16:10|22663.26|22543.26|22662.09|22542.09|22663.38|22543.38|22661.7|22541.7|10
1638173780000|2021-11-29 08:16:20|22661.53|22541.53|22664.28|22544.28|22664.28|22544.28|22660.75|22540.75|9
1638173790000|2021-11-29 08:16:30|22664.17|22544.17|22664.85|22544.85|22665.32|22545.32|22664.17|22544.17|10
1638173800000|2021-11-29 08:16:40|22663.93|22543.93|22665.31|22545.31|22665.41|22545.41|22663.93|22543.93|9
1638173810000|2021-11-29 08:16:50|22665.36|22545.36|22667.89|22547.89|22667.89|22547.89|22665.36|22545.36|10
1638173820000|2021-11-29 08:17:00|22668.03|22548.03|22667.09|22547.09|22669.34|22549.34|22667.09|22547.09|10
1638173830000|2021-11-29 08:17:10|22667.06|22547.06|22664.54|22544.54|22667.06|22547.06|22664.54|22544.54|8
1638173840000|2021-11-29 08:17:20|22664.01|22544.01|22658.67|22538.67|22664.01|22544.01|22658.67|22538.67|10
1638173850000|2021-11-29 08:17:30|22658.59|22538.59|22652.69|22532.69|22658.98|22538.98|22652.69|22532.69|10
1638173860000|2021-11-29 08:17:40|22651.6|22531.6|22637.45|22517.45|22651.6|22531.6|22637.45|22517.45|10
1638173870000|2021-11-29 08:17:50|22636.81|22516.81|22631.83|22511.83|22636.81|22516.81|22631.83|22511.83|10
1638173880000|2021-11-29 08:18:00|22631.75|22511.75|22632.69|22512.69|22632.76|22512.76|22631.75|22511.75|8
1638173890000|2021-11-29 08:18:10|22632.22|22512.22|22630.57|22510.57|22632.22|22512.22|22630.37|22510.37|10
1638173900000|2021-11-29 08:18:20|22629.75|22509.75|22630|22510|22630.23|22510.23|22629.28|22509.28|8
1638173910000|2021-11-29 08:18:30|22629.18|22509.18|22625.31|22505.31|22629.18|22509.18|22625.31|22505.31|10
1638173920000|2021-11-29 08:18:40|22625.37|22505.37|22628.79|22508.79|22628.79|22508.79|22625.37|22505.37|9
1638173930000|2021-11-29 08:18:50|22629.09|22509.09|22632.35|22512.35|22632.41|22512.41|22629.09|22509.09|10
1638173940000|2021-11-29 08:19:00|22631.27|22511.27|22628.66|22508.66|22631.27|22511.27|22628.66|22508.66|9
1638173950000|2021-11-29 08:19:10|22628.91|22508.91|22628.12|22508.12|22628.91|22508.91|22626.55|22506.55|9
1638173960000|2021-11-29 08:19:20|22627.97|22507.97|22628.79|22508.79|22628.97|22508.97|22627.89|22507.89|10
1638173970000|2021-11-29 08:19:30|22628.46|22508.46|22628.1|22508.1|22628.46|22508.46|22627.87|22507.87|9
1638173980000|2021-11-29 08:19:40|22628.32|22508.32|22629.49|22509.49|22629.57|22509.57|22628.32|22508.32|10
1638173990000|2021-11-29 08:19:50|22629.65|22509.65|22631.1|22511.1|22631.1|22511.1|22629.65|22509.65|9
1638174000000|2021-11-29 08:20:00|22630.76|22510.76|22628.47|22508.47|22631.42|22511.42|22628.47|22508.47|10
1638174010000|2021-11-29 08:20:10|22628.46|22508.46|22626.74|22506.74|22628.46|22508.46|22626.42|22506.42|10
1638174020000|2021-11-29 08:20:20|22626.68|22506.68|22626.41|22506.41|22626.69|22506.69|22626.14|22506.14|10
1638174030000|2021-11-29 08:20:30|22625.35|22505.35|22625.75|22505.75|22626.44|22506.44|22625.35|22505.35|9
1638174040000|2021-11-29 08:20:40|22625.61|22505.61|22623.76|22503.76|22626.46|22506.46|22623.41|22503.41|10
1638174050000|2021-11-29 08:20:50|22623.97|22503.97|22626.86|22506.86|22626.86|22506.86|22623.97|22503.97|10
1638174060000|2021-11-29 08:21:00|22626.91|22506.91|22626.52|22506.52|22627.14|22507.14|22626.3|22506.3|10
1638174070000|2021-11-29 08:21:10|22625.89|22505.89|22627.23|22507.23|22627.23|22507.23|22625.01|22505.01|9
1638174080000|2021-11-29 08:21:20|22627.51|22507.51|22628.6|22508.6|22628.6|22508.6|22627.23|22507.23|10
1638174090000|2021-11-29 08:21:30|22628.3|22508.3|22633.07|22513.07|22633.49|22513.49|22628.3|22508.3|10
1638174100000|2021-11-29 08:21:40|22632.52|22512.52|22631.62|22511.62|22632.91|22512.91|22631.62|22511.62|10
1638174110000|2021-11-29 08:21:50|22631.83|22511.83|22629.39|22509.39|22631.83|22511.83|22629.37|22509.37|10
1638174120000|2021-11-29 08:22:00|22629.49|22509.49|22629.97|22509.97|22629.97|22509.97|22629.43|22509.43|8
1638174130000|2021-11-29 08:22:10|22629.21|22509.21|22629.29|22509.29|22629.74|22509.74|22628.86|22508.86|9
1638174140000|2021-11-29 08:22:20|22629.26|22509.26|22626.67|22506.67|22629.57|22509.57|22626.66|22506.66|10
1638174150000|2021-11-29 08:22:30|22625.47|22505.47|22622.55|22502.55|22625.47|22505.47|22622.55|22502.55|10
1638174160000|2021-11-29 08:22:40|22622.59|22502.59|22623.17|22503.17|22623.57|22503.57|22622.35|22502.35|9
1638174170000|2021-11-29 08:22:50|22623.03|22503.03|22622.82|22502.82|22623.08|22503.08|22622.78|22502.78|6
1638174180000|2021-11-29 08:23:00|22622.6|22502.6|22619.14|22499.14|22622.6|22502.6|22619.04|22499.04|10
1638174190000|2021-11-29 08:23:10|22620.54|22500.54|22613.67|22493.67|22620.62|22500.62|22613.67|22493.67|10
1638174200000|2021-11-29 08:23:20|22609.92|22489.92|22606.12|22486.12|22609.92|22489.92|22606.12|22486.12|10
1638174210000|2021-11-29 08:23:30|22606.49|22486.49|22605.19|22485.19|22606.76|22486.76|22605.05|22485.05|10
1638174220000|2021-11-29 08:23:40|22605.08|22485.08|22605.57|22485.57|22605.57|22485.57|22604.98|22484.98|9
1638174230000|2021-11-29 08:23:50|22605.63|22485.63|22606.41|22486.41|22607.3|22487.3|22605.63|22485.63|9
1638174240000|2021-11-29 08:24:00|22606.58|22486.58|22607.58|22487.58|22607.7|22487.7|22605.87|22485.87|10
1638174250000|2021-11-29 08:24:10|22607.6|22487.6|22606.79|22486.79|22608.4|22488.4|22606.79|22486.79|10
1638174260000|2021-11-29 08:24:20|22606.77|22486.77|22607.55|22487.55|22607.55|22487.55|22606.73|22486.73|10
1638174270000|2021-11-29 08:24:30|22607.72|22487.72|22609.27|22489.27|22609.41|22489.41|22607.72|22487.72|10
1638174280000|2021-11-29 08:24:40|22609.34|22489.34|22609.59|22489.59|22609.59|22489.59|22608.53|22488.53|9
1638174290000|2021-11-29 08:24:50|22609.62|22489.62|22604.89|22484.89|22610.44|22490.44|22604.89|22484.89|10
1638174300000|2021-11-29 08:25:00|22603.91|22483.91|22599.46|22479.46|22603.91|22483.91|22599.46|22479.46|10
1638174310000|2021-11-29 08:25:10|22599.24|22479.24|22597.6|22477.6|22599.24|22479.24|22597.41|22477.41|10
1638174320000|2021-11-29 08:25:20|22596.92|22476.92|22595.93|22475.93|22598.23|22478.23|22595.93|22475.93|9
1638174330000|2021-11-29 08:25:30|22595.82|22475.82|22599.3|22479.3|22599.3|22479.3|22595.82|22475.82|10
1638174340000|2021-11-29 08:25:40|22599.31|22479.31|22596.93|22476.93|22599.31|22479.31|22595.79|22475.79|9
1638174350000|2021-11-29 08:25:50|22597.18|22477.18|22596.34|22476.34|22597.18|22477.18|22595.86|22475.86|10
1638174360000|2021-11-29 08:26:00|22596.64|22476.64|22599.17|22479.17|22599.17|22479.17|22596.64|22476.64|10
1638174370000|2021-11-29 08:26:10|22599.09|22479.09|22599.4|22479.4|22599.78|22479.78|22599.09|22479.09|9
1638174380000|2021-11-29 08:26:20|22598.49|22478.49|22598.55|22478.55|22598.62|22478.62|22597.97|22477.97|9
1638174390000|2021-11-29 08:26:30|22598.65|22478.65|22599.91|22479.91|22600.03|22480.03|22598.47|22478.47|10
1638174400000|2021-11-29 08:26:40|22599.32|22479.32|22600.34|22480.34|22600.9|22480.9|22598.84|22478.84|10
1638174410000|2021-11-29 08:26:50|22600.71|22480.71|22597.71|22477.71|22600.71|22480.71|22597.52|22477.52|10
1638174420000|2021-11-29 08:27:00|22597.64|22477.64|22596.51|22476.51|22597.64|22477.64|22596.48|22476.48|10
1638174430000|2021-11-29 08:27:10|22596.33|22476.33|22595.97|22475.97|22597.21|22477.21|22595.97|22475.97|8
1638174440000|2021-11-29 08:27:20|22594.97|22474.97|22595.56|22475.56|22595.63|22475.63|22594.94|22474.94|10
1638174450000|2021-11-29 08:27:30|22595.49|22475.49|22589.36|22469.36|22595.49|22475.49|22589.36|22469.36|10
1638174460000|2021-11-29 08:27:40|22588.45|22468.45|22586.51|22466.51|22588.45|22468.45|22586.19|22466.19|10
1638174470000|2021-11-29 08:27:50|22585.87|22465.87|22586.55|22466.55|22587.26|22467.26|22585.87|22465.87|9
1638174480000|2021-11-29 08:28:00|22585.69|22465.69|22584.23|22464.23|22586.09|22466.09|22584.15|22464.15|10
1638174490000|2021-11-29 08:28:10|22585.04|22465.04|22583.37|22463.37|22585.64|22465.64|22583.37|22463.37|9
1638174500000|2021-11-29 08:28:20|22583.1|22463.1|22579.83|22459.83|22583.17|22463.17|22579.8|22459.8|10
1638174510000|2021-11-29 08:28:30|22579.21|22459.21|22573.77|22453.77|22579.21|22459.21|22573.43|22453.43|9
1638174520000|2021-11-29 08:28:40|22573.63|22453.63|22560.73|22440.73|22573.63|22453.63|22560.73|22440.73|9
1638174530000|2021-11-29 08:28:50|22560.62|22440.62|22556.61|22436.61|22560.62|22440.62|22556.61|22436.61|10
1638174540000|2021-11-29 08:29:00|22556.27|22436.27|22554.55|22434.55|22557.27|22437.27|22553.92|22433.92|10
1638174550000|2021-11-29 08:29:10|22554.63|22434.63|22556.39|22436.39|22557.15|22437.15|22554.63|22434.63|10
1638174560000|2021-11-29 08:29:20|22556.6|22436.6|22553.55|22433.55|22556.6|22436.6|22553.31|22433.31|10
1638174570000|2021-11-29 08:29:30|22553.99|22433.99|22552.88|22432.88|22553.99|22433.99|22552.71|22432.71|9
1638174580000|2021-11-29 08:29:40|22552.85|22432.85|22554.64|22434.64|22554.64|22434.64|22552.52|22432.52|9
1638174590000|2021-11-29 08:29:50|22554.53|22434.53|22554.15|22434.15|22556.05|22436.05|22554.15|22434.15|10
1638174600000|2021-11-29 08:30:00|22553.6|22433.6|22551.15|22431.15|22553.6|22433.6|22551.15|22431.15|10
1638174610000|2021-11-29 08:30:10|22549.57|22429.57|22544.05|22424.05|22549.57|22429.57|22544.05|22424.05|10
1638174620000|2021-11-29 08:30:20|22546.71|22426.71|22557.96|22437.96|22557.96|22437.96|22546.71|22426.71|10
1638174630000|2021-11-29 08:30:30|22558|22438|22564.71|22444.71|22564.71|22444.71|22558|22438|10
1638174640000|2021-11-29 08:30:40|22563.27|22443.27|22570.86|22450.86|22570.89|22450.89|22563.27|22443.27|10
1638174650000|2021-11-29 08:30:50|22571.48|22451.48|22572.84|22452.84|22572.84|22452.84|22571.02|22451.02|10
1638174660000|2021-11-29 08:31:00|22572.97|22452.97|22574.01|22454.01|22574.01|22454.01|22572.97|22452.97|9
1638174670000|2021-11-29 08:31:10|22574.26|22454.26|22579.17|22459.17|22579.17|22459.17|22574.02|22454.02|8
1638174680000|2021-11-29 08:31:20|22580.39|22460.39|22578.92|22458.92|22580.39|22460.39|22577.46|22457.46|10
1638174690000|2021-11-29 08:31:30|22578.91|22458.91|22583.84|22463.84|22583.84|22463.84|22578.7|22458.7|10
1638174700000|2021-11-29 08:31:40|22584.14|22464.14|22586.93|22466.93|22587.1|22467.1|22584.02|22464.02|10
1638174710000|2021-11-29 08:31:50|22587.03|22467.03|22596.82|22476.82|22598.3|22478.3|22587.03|22467.03|10
1638174720000|2021-11-29 08:32:00|22596.53|22476.53|22599.44|22479.44|22599.44|22479.44|22596.53|22476.53|9
1638174730000|2021-11-29 08:32:10|22599.33|22479.33|22600.43|22480.43|22600.43|22480.43|22598.42|22478.42|10
1638174740000|2021-11-29 08:32:20|22600.08|22480.08|22604.37|22484.37|22604.46|22484.46|22600.08|22480.08|10
1638174750000|2021-11-29 08:32:30|22604.12|22484.12|22606.92|22486.92|22606.92|22486.92|22604.12|22484.12|10
1638174760000|2021-11-29 08:32:40|22607.9|22487.9|22608.22|22488.22|22608.31|22488.31|22607|22487|10
1638174770000|2021-11-29 08:32:50|22608.79|22488.79|22614.01|22494.01|22614.01|22494.01|22608.79|22488.79|10
1638174780000|2021-11-29 08:33:00|22614.55|22494.55|22614.97|22494.97|22615.06|22495.06|22614.44|22494.44|10
1638174790000|2021-11-29 08:33:10|22615.18|22495.18|22614.66|22494.66|22615.18|22495.18|22612.92|22492.92|10
1638174800000|2021-11-29 08:33:20|22614.38|22494.38|22616.34|22496.34|22617.23|22497.23|22614.38|22494.38|9
1638174810000|2021-11-29 08:33:30|22616.97|22496.97|22616.35|22496.35|22617.99|22497.99|22616.35|22496.35|10
1638174820000|2021-11-29 08:33:40|22616.83|22496.83|22615.76|22495.76|22617.54|22497.54|22615.65|22495.65|10
1638174830000|2021-11-29 08:33:50|22615.37|22495.37|22617.77|22497.77|22618.63|22498.63|22615.37|22495.37|10
1638174840000|2021-11-29 08:34:00|22618.89|22498.89|22621.28|22501.28|22621.53|22501.53|22618.89|22498.89|10
1638174850000|2021-11-29 08:34:10|22621.49|22501.49|22620.91|22500.91|22622.81|22502.81|22620.89|22500.89|10
1638174860000|2021-11-29 08:34:20|22621.05|22501.05|22616.88|22496.88|22621.05|22501.05|22616.81|22496.81|10
1638174870000|2021-11-29 08:34:30|22616.85|22496.85|22621.06|22501.06|22621.2|22501.2|22616.85|22496.85|10
1638174880000|2021-11-29 08:34:40|22619.88|22499.88|22620.96|22500.96|22620.96|22500.96|22619.64|22499.64|10
1638174890000|2021-11-29 08:34:50|22620.57|22500.57|22615.84|22495.84|22620.86|22500.86|22615.84|22495.84|10
1638174900000|2021-11-29 08:35:00|22615.59|22495.59|22610.47|22490.47|22615.59|22495.59|22610.47|22490.47|10
1638174910000|2021-11-29 08:35:10|22608.9|22488.9|22606.06|22486.06|22608.93|22488.93|22605.83|22485.83|10
1638174920000|2021-11-29 08:35:20|22606.48|22486.48|22604.17|22484.17|22606.48|22486.48|22604.11|22484.11|10
1638174930000|2021-11-29 08:35:30|22603.07|22483.07|22602.48|22482.48|22603.08|22483.08|22602.48|22482.48|10
1638174940000|2021-11-29 08:35:40|22602.85|22482.85|22606.62|22486.62|22606.62|22486.62|22602.85|22482.85|9
1638174950000|2021-11-29 08:35:50|22607.45|22487.45|22608.71|22488.71|22609.68|22489.68|22607.45|22487.45|9
1638174960000|2021-11-29 08:36:00|22608.69|22488.69|22608.53|22488.53|22608.69|22488.69|22607.7|22487.7|10
1638174970000|2021-11-29 08:36:10|22609.71|22489.71|22612.74|22492.74|22612.74|22492.74|22609.35|22489.35|10
1638174980000|2021-11-29 08:36:20|22613.77|22493.77|22613.99|22493.99|22614.18|22494.18|22613.74|22493.74|8
1638174990000|2021-11-29 08:36:30|22613.89|22493.89|22611.98|22491.98|22613.89|22493.89|22611.81|22491.81|9
1638175000000|2021-11-29 08:36:40|22612.49|22492.49|22613.93|22493.93|22613.93|22493.93|22612.49|22492.49|8
1638175010000|2021-11-29 08:36:50|22614.04|22494.04|22613.35|22493.35|22614.35|22494.35|22612.72|22492.72|10
1638175020000|2021-11-29 08:37:00|22613.54|22493.54|22612.73|22492.73|22613.82|22493.82|22612.73|22492.73|10
1638175030000|2021-11-29 08:37:10|22612.66|22492.66|22614.4|22494.4|22614.4|22494.4|22612.6|22492.6|9
1638175040000|2021-11-29 08:37:20|22614.27|22494.27|22612.96|22492.96|22614.58|22494.58|22612.87|22492.87|9
1638175050000|2021-11-29 08:37:30|22613.23|22493.23|22613.08|22493.08|22614.19|22494.19|22613.08|22493.08|10
1638175060000|2021-11-29 08:37:40|22613.24|22493.24|22610.48|22490.48|22613.47|22493.47|22610.48|22490.48|10
1638175070000|2021-11-29 08:37:50|22609.82|22489.82|22609.82|22489.82|22610.39|22490.39|22609.82|22489.82|8
1638175080000|2021-11-29 08:38:00|22610.03|22490.03|22610.17|22490.17|22610.32|22490.32|22609.92|22489.92|9
1638175090000|2021-11-29 08:38:10|22609.93|22489.93|22612.59|22492.59|22612.59|22492.59|22609.05|22489.05|10
1638175100000|2021-11-29 08:38:20|22612.5|22492.5|22616.19|22496.19|22616.39|22496.39|22612.5|22492.5|10
1638175110000|2021-11-29 08:38:30|22616.38|22496.38|22617.66|22497.66|22617.66|22497.66|22616.38|22496.38|10
1638175120000|2021-11-29 08:38:40|22617.53|22497.53|22618.62|22498.62|22618.62|22498.62|22617.13|22497.13|8
1638175130000|2021-11-29 08:38:50|22618.34|22498.34|22616.44|22496.44|22618.34|22498.34|22616.44|22496.44|9
1638175140000|2021-11-29 08:39:00|22615.62|22495.62|22615.65|22495.65|22615.94|22495.94|22615.34|22495.34|7
1638175150000|2021-11-29 08:39:10|22615.62|22495.62|22615.28|22495.28|22616.02|22496.02|22614.82|22494.82|10
1638175160000|2021-11-29 08:39:20|22615.09|22495.09|22614.86|22494.86|22615.16|22495.16|22614.09|22494.09|10
1638175170000|2021-11-29 08:39:30|22614.84|22494.84|22612.99|22492.99|22615.06|22495.06|22612.99|22492.99|10
1638175180000|2021-11-29 08:39:40|22612.33|22492.33|22609.44|22489.44|22612.33|22492.33|22609.12|22489.12|10
1638175190000|2021-11-29 08:39:50|22608.38|22488.38|22609.71|22489.71|22609.71|22489.71|22608.29|22488.29|8
1638175200000|2021-11-29 08:40:00|22609.58|22489.58|22602.69|22482.69|22609.58|22489.58|22602.69|22482.69|10
1638175210000|2021-11-29 08:40:10|22600.88|22480.88|22595.87|22475.87|22601.05|22481.05|22595.87|22475.87|10
1638175220000|2021-11-29 08:40:20|22595.76|22475.76|22597.87|22477.87|22597.9|22477.9|22595.76|22475.76|9
1638175230000|2021-11-29 08:40:30|22597.76|22477.76|22597.5|22477.5|22597.8|22477.8|22597.35|22477.35|10
1638175240000|2021-11-29 08:40:40|22597.55|22477.55|22596.95|22476.95|22598.18|22478.18|22596.95|22476.95|10
1638175250000|2021-11-29 08:40:50|22597.14|22477.14|22596.54|22476.54|22597.29|22477.29|22596.54|22476.54|10
1638175260000|2021-11-29 08:41:00|22596.6|22476.6|22597.7|22477.7|22598|22478|22596.6|22476.6|9
1638175270000|2021-11-29 08:41:10|22596.92|22476.92|22599.44|22479.44|22599.44|22479.44|22596.86|22476.86|10
1638175280000|2021-11-29 08:41:20|22599.77|22479.77|22603.38|22483.38|22604.21|22484.21|22599.77|22479.77|10
1638175290000|2021-11-29 08:41:30|22603.42|22483.42|22603.5|22483.5|22604.14|22484.14|22603.23|22483.23|10
1638175300000|2021-11-29 08:41:40|22603.83|22483.83|22603.43|22483.43|22604.01|22484.01|22603.26|22483.26|9
1638175310000|2021-11-29 08:41:50|22603.86|22483.86|22603.47|22483.47|22605.22|22485.22|22603.47|22483.47|10
1638175320000|2021-11-29 08:42:00|22603.51|22483.51|22603.76|22483.76|22603.81|22483.81|22602.71|22482.71|10
1638175330000|2021-11-29 08:42:10|22602.61|22482.61|22600.74|22480.74|22602.61|22482.61|22600.74|22480.74|10
1638175340000|2021-11-29 08:42:20|22600.54|22480.54|22600.96|22480.96|22600.96|22480.96|22600.38|22480.38|10
1638175350000|2021-11-29 08:42:30|22601.02|22481.02|22600.62|22480.62|22601.73|22481.73|22600.62|22480.62|10
1638175360000|2021-11-29 08:42:40|22599.92|22479.92|22601.18|22481.18|22601.22|22481.22|22599.92|22479.92|10
1638175370000|2021-11-29 08:42:50|22601.19|22481.19|22599.14|22479.14|22601.21|22481.21|22599.14|22479.14|10
1638175380000|2021-11-29 08:43:00|22598.53|22478.53|22595.89|22475.89|22598.69|22478.69|22595.59|22475.59|10
1638175390000|2021-11-29 08:43:10|22595.28|22475.28|22594.26|22474.26|22596.09|22476.09|22594.26|22474.26|10
1638175400000|2021-11-29 08:43:20|22594.05|22474.05|22593.36|22473.36|22594.05|22474.05|22593.36|22473.36|10
1638175410000|2021-11-29 08:43:30|22593.14|22473.14|22587.76|22467.76|22593.14|22473.14|22587.76|22467.76|10
1638175420000|2021-11-29 08:43:40|22587.33|22467.33|22585.12|22465.12|22587.33|22467.33|22584.91|22464.91|10
1638175430000|2021-11-29 08:43:50|22585|22465|22585.35|22465.35|22585.96|22465.96|22584.73|22464.73|10
1638175440000|2021-11-29 08:44:00|22585.42|22465.42|22584.82|22464.82|22585.42|22465.42|22583.64|22463.64|10
1638175450000|2021-11-29 08:44:10|22584.79|22464.79|22584.99|22464.99|22585.13|22465.13|22584.12|22464.12|10
1638175460000|2021-11-29 08:44:20|22585.31|22465.31|22585.34|22465.34|22586.45|22466.45|22583.97|22463.97|10
1638175470000|2021-11-29 08:44:30|22585.36|22465.36|22584.51|22464.51|22586.24|22466.24|22583.75|22463.75|10
1638175480000|2021-11-29 08:44:40|22583.82|22463.82|22579.31|22459.31|22583.82|22463.82|22579.31|22459.31|10
1638175490000|2021-11-29 08:44:50|22579.27|22459.27|22579.11|22459.11|22580.35|22460.35|22577.98|22457.98|10
1638175500000|2021-11-29 08:45:00|22578.35|22458.35|22577.26|22457.26|22578.43|22458.43|22576.29|22456.29|10
1638175510000|2021-11-29 08:45:10|22575.93|22455.93|22574.98|22454.98|22575.93|22455.93|22574.23|22454.23|10
1638175520000|2021-11-29 08:45:20|22575.55|22455.55|22576.19|22456.19|22577.14|22457.14|22575.37|22455.37|9
1638175530000|2021-11-29 08:45:30|22575.35|22455.35|22577.15|22457.15|22577.15|22457.15|22574.4|22454.4|10
1638175540000|2021-11-29 08:45:40|22577.83|22457.83|22580.91|22460.91|22581.36|22461.36|22577.83|22457.83|10
1638175550000|2021-11-29 08:45:50|22580.98|22460.98|22582.24|22462.24|22582.73|22462.73|22580.66|22460.66|10
1638175560000|2021-11-29 08:46:00|22581.9|22461.9|22581.15|22461.15|22582.09|22462.09|22580.62|22460.62|8
1638175570000|2021-11-29 08:46:10|22580.92|22460.92|22580.64|22460.64|22580.92|22460.92|22580.48|22460.48|9
1638175580000|2021-11-29 08:46:20|22580.82|22460.82|22580.86|22460.86|22580.95|22460.95|22580.33|22460.33|9
1638175590000|2021-11-29 08:46:30|22580.68|22460.68|22575.53|22455.53|22580.68|22460.68|22575.53|22455.53|8
1638175600000|2021-11-29 08:46:40|22575.21|22455.21|22573.16|22453.16|22575.21|22455.21|22572.23|22452.23|10
1638175610000|2021-11-29 08:46:50|22573.42|22453.42|22574.29|22454.29|22574.29|22454.29|22572.63|22452.63|10
1638175620000|2021-11-29 08:47:00|22574.67|22454.67|22575.57|22455.57|22575.57|22455.57|22574.67|22454.67|10
1638175630000|2021-11-29 08:47:10|22574.81|22454.81|22569.93|22449.93|22574.81|22454.81|22569.93|22449.93|9
1638175640000|2021-11-29 08:47:20|22568.93|22448.93|22566.47|22446.47|22569.05|22449.05|22566.47|22446.47|10
1638175650000|2021-11-29 08:47:30|22566.08|22446.08|22567.46|22447.46|22567.77|22447.77|22566.08|22446.08|8
1638175660000|2021-11-29 08:47:40|22568.34|22448.34|22569.03|22449.03|22569.75|22449.75|22568.34|22448.34|9
1638175670000|2021-11-29 08:47:50|22569|22449|22567.16|22447.16|22569|22449|22567.16|22447.16|10
1638175680000|2021-11-29 08:48:00|22568.19|22448.19|22567.6|22447.6|22568.19|22448.19|22567.47|22447.47|10
1638175690000|2021-11-29 08:48:10|22567.43|22447.43|22572.74|22452.74|22572.74|22452.74|22567.3|22447.3|10
1638175700000|2021-11-29 08:48:20|22573.37|22453.37|22574.25|22454.25|22574.63|22454.63|22573.26|22453.26|9
1638175710000|2021-11-29 08:48:30|22574.87|22454.87|22575.93|22455.93|22575.93|22455.93|22574.62|22454.62|10
1638175720000|2021-11-29 08:48:40|22575.64|22455.64|22577.05|22457.05|22577.05|22457.05|22575.5|22455.5|10
1638175730000|2021-11-29 08:48:50|22577.75|22457.75|22577.98|22457.98|22578.12|22458.12|22577.08|22457.08|9
1638175740000|2021-11-29 08:49:00|22577.9|22457.9|22579.02|22459.02|22579.02|22459.02|22577.9|22457.9|9
1638175750000|2021-11-29 08:49:10|22578.99|22458.99|22579.16|22459.16|22579.36|22459.36|22578.52|22458.52|7
1638175760000|2021-11-29 08:49:20|22579.1|22459.1|22578.61|22458.61|22579.16|22459.16|22578.47|22458.47|6
1638175770000|2021-11-29 08:49:30|22578.9|22458.9|22573.48|22453.48|22579.54|22459.54|22573.48|22453.48|10
1638175780000|2021-11-29 08:49:40|22572.97|22452.97|22568.08|22448.08|22572.97|22452.97|22568.08|22448.08|10
1638175790000|2021-11-29 08:49:50|22568.48|22448.48|22563.19|22443.19|22568.48|22448.48|22563.19|22443.19|10
1638175800000|2021-11-29 08:50:00|22564.08|22444.08|22561.78|22441.78|22564.58|22444.58|22561.36|22441.36|10
1638175810000|2021-11-29 08:50:10|22561.67|22441.67|22565.59|22445.59|22565.59|22445.59|22561.5|22441.5|10
1638175820000|2021-11-29 08:50:20|22565.74|22445.74|22568.06|22448.06|22568.06|22448.06|22565.74|22445.74|10
1638175830000|2021-11-29 08:50:30|22568.15|22448.15|22568.89|22448.89|22569.53|22449.53|22568.15|22448.15|10
1638175840000|2021-11-29 08:50:40|22568.78|22448.78|22572.44|22452.44|22572.44|22452.44|22568.78|22448.78|10
1638175850000|2021-11-29 08:50:50|22573.03|22453.03|22577.14|22457.14|22577.14|22457.14|22573.03|22453.03|10
1638175860000|2021-11-29 08:51:00|22577.5|22457.5|22578.84|22458.84|22578.84|22458.84|22577.5|22457.5|8
1638175870000|2021-11-29 08:51:10|22578.9|22458.9|22578.7|22458.7|22579.13|22459.13|22577.71|22457.71|10
1638175880000|2021-11-29 08:51:20|22578.12|22458.12|22581.42|22461.42|22581.42|22461.42|22578.12|22458.12|10
1638175890000|2021-11-29 08:51:30|22581.57|22461.57|22582.42|22462.42|22582.82|22462.82|22581.57|22461.57|10
1638175900000|2021-11-29 08:51:40|22582.37|22462.37|22582.56|22462.56|22583.21|22463.21|22582.37|22462.37|10
1638175910000|2021-11-29 08:51:50|22581.63|22461.63|22582.08|22462.08|22582.43|22462.43|22581.35|22461.35|9
1638175920000|2021-11-29 08:52:00|22582.03|22462.03|22580.56|22460.56|22582.36|22462.36|22580.56|22460.56|9
1638175930000|2021-11-29 08:52:10|22580.55|22460.55|22583.4|22463.4|22583.4|22463.4|22580.41|22460.41|9
1638175940000|2021-11-29 08:52:20|22583.56|22463.56|22584.62|22464.62|22586.35|22466.35|22583.56|22463.56|10
1638175950000|2021-11-29 08:52:30|22584.35|22464.35|22583.26|22463.26|22585.54|22465.54|22583.13|22463.13|9
1638175960000|2021-11-29 08:52:40|22582.54|22462.54|22581.05|22461.05|22582.54|22462.54|22581.05|22461.05|10
1638175970000|2021-11-29 08:52:50|22580.86|22460.86|22579.06|22459.06|22581.88|22461.88|22579.06|22459.06|10
1638175980000|2021-11-29 08:53:00|22579.89|22459.89|22576.2|22456.2|22579.89|22459.89|22576.2|22456.2|8
1638175990000|2021-11-29 08:53:10|22575.54|22455.54|22576.84|22456.84|22577|22457|22575.54|22455.54|9
1638176000000|2021-11-29 08:53:20|22576.82|22456.82|22580.2|22460.2|22580.2|22460.2|22576.59|22456.59|9
1638176010000|2021-11-29 08:53:30|22580.44|22460.44|22580.71|22460.71|22581.45|22461.45|22580.44|22460.44|10
1638176020000|2021-11-29 08:53:40|22580.57|22460.57|22578.1|22458.1|22580.57|22460.57|22578.1|22458.1|9
1638176030000|2021-11-29 08:53:50|22577.53|22457.53|22576.98|22456.98|22577.53|22457.53|22576.4|22456.4|9
1638176040000|2021-11-29 08:54:00|22577.43|22457.43|22575.75|22455.75|22577.51|22457.51|22575.75|22455.75|10
1638176050000|2021-11-29 08:54:10|22575.83|22455.83|22578.33|22458.33|22578.33|22458.33|22575.83|22455.83|10
1638176060000|2021-11-29 08:54:20|22576.77|22456.77|22579.24|22459.24|22579.42|22459.42|22576.77|22456.77|9
1638176070000|2021-11-29 08:54:30|22579.76|22459.76|22583.55|22463.55|22583.56|22463.56|22579.76|22459.76|9
1638176080000|2021-11-29 08:54:40|22583.6|22463.6|22587.56|22467.56|22587.56|22467.56|22583.6|22463.6|9
1638176090000|2021-11-29 08:54:50|22587.59|22467.59|22586.69|22466.69|22587.68|22467.68|22586.34|22466.34|9
1638176100000|2021-11-29 08:55:00|22585.99|22465.99|22585.39|22465.39|22586.14|22466.14|22585.39|22465.39|10
1638176110000|2021-11-29 08:55:10|22585.36|22465.36|22584.46|22464.46|22585.36|22465.36|22584.45|22464.45|10
1638176120000|2021-11-29 08:55:20|22584.37|22464.37|22585.13|22465.13|22585.13|22465.13|22584.06|22464.06|9
1638176130000|2021-11-29 08:55:30|22585.18|22465.18|22586.12|22466.12|22587.59|22467.59|22585.18|22465.18|10
1638176140000|2021-11-29 08:55:40|22586.19|22466.19|22586.7|22466.7|22586.7|22466.7|22585.26|22465.26|10
1638176150000|2021-11-29 08:55:50|22585.86|22465.86|22584.77|22464.77|22585.86|22465.86|22584.58|22464.58|10
1638176160000|2021-11-29 08:56:00|22584.61|22464.61|22582.31|22462.31|22585.2|22465.2|22582.31|22462.31|10
1638176170000|2021-11-29 08:56:10|22581.81|22461.81|22579.23|22459.23|22582.11|22462.11|22579.23|22459.23|10
1638176180000|2021-11-29 08:56:20|22579.39|22459.39|22580.97|22460.97|22580.97|22460.97|22579.09|22459.09|9
1638176190000|2021-11-29 08:56:30|22581.1|22461.1|22586.01|22466.01|22586.01|22466.01|22581|22461|10
1638176200000|2021-11-29 08:56:40|22584.58|22464.58|22588.25|22468.25|22588.61|22468.61|22584.58|22464.58|10
1638176210000|2021-11-29 08:56:50|22588.22|22468.22|22589.46|22469.46|22589.81|22469.81|22588.22|22468.22|9
1638176220000|2021-11-29 08:57:00|22589.43|22469.43|22587.86|22467.86|22589.71|22469.71|22587.86|22467.86|9
1638176230000|2021-11-29 08:57:10|22586.52|22466.52|22588.19|22468.19|22588.19|22468.19|22586.42|22466.42|10
1638176240000|2021-11-29 08:57:20|22588.23|22468.23|22588.79|22468.79|22588.91|22468.91|22588.1|22468.1|9
1638176250000|2021-11-29 08:57:30|22588.69|22468.69|22588.44|22468.44|22588.84|22468.84|22588.44|22468.44|9
1638176260000|2021-11-29 08:57:40|22587.7|22467.7|22587.39|22467.39|22588.17|22468.17|22586.97|22466.97|9
1638176270000|2021-11-29 08:57:50|22588.37|22468.37|22590.31|22470.31|22590.31|22470.31|22588.37|22468.37|10
1638176280000|2021-11-29 08:58:00|22590.11|22470.11|22590.55|22470.55|22592.13|22472.13|22590.11|22470.11|9
1638176290000|2021-11-29 08:58:10|22589.94|22469.94|22588.77|22468.77|22589.94|22469.94|22588.03|22468.03|9
1638176300000|2021-11-29 08:58:20|22588.51|22468.51|22587.53|22467.53|22589.36|22469.36|22587.53|22467.53|8
1638176310000|2021-11-29 08:58:30|22587.39|22467.39|22582.18|22462.18|22587.39|22467.39|22582.18|22462.18|10
1638176320000|2021-11-29 08:58:40|22581.82|22461.82|22581.06|22461.06|22581.82|22461.82|22580.36|22460.36|9
1638176330000|2021-11-29 08:58:50|22581.07|22461.07|22582.24|22462.24|22582.24|22462.24|22581.07|22461.07|9
1638176340000|2021-11-29 08:59:00|22582.72|22462.72|22584.65|22464.65|22584.65|22464.65|22582.72|22462.72|10
1638176350000|2021-11-29 08:59:10|22584.58|22464.58|22585.32|22465.32|22585.32|22465.32|22584.51|22464.51|10
1638176360000|2021-11-29 08:59:20|22583.99|22463.99|22583.94|22463.94|22584.47|22464.47|22583.34|22463.34|10
1638176370000|2021-11-29 08:59:30|22584.05|22464.05|22585.48|22465.48|22585.48|22465.48|22583.85|22463.85|9
1638176380000|2021-11-29 08:59:40|22585.29|22465.29|22585.75|22465.75|22586.24|22466.24|22585.29|22465.29|9
1638176390000|2021-11-29 08:59:50|22586.31|22466.31|22585.24|22465.24|22586.31|22466.31|22585.18|22465.18|10
1638176400000|2021-11-29 09:00:00|22585.27|22465.27|22580.41|22460.41|22585.27|22465.27|22580.41|22460.41|10
1638176410000|2021-11-29 09:00:10|22579.98|22459.98|22576.83|22456.83|22579.98|22459.98|22576.62|22456.62|10
1638176420000|2021-11-29 09:00:20|22576.72|22456.72|22575.58|22455.58|22577.15|22457.15|22575.58|22455.58|10
1638176430000|2021-11-29 09:00:30|22575.44|22455.44|22576.88|22456.88|22576.88|22456.88|22575.42|22455.42|9
1638176440000|2021-11-29 09:00:40|22575.4|22455.4|22575.45|22455.45|22575.72|22455.72|22573.77|22453.77|10
1638176450000|2021-11-29 09:00:50|22575.53|22455.53|22578.76|22458.76|22578.76|22458.76|22575.53|22455.53|10
1638176460000|2021-11-29 09:01:00|22578.86|22458.86|22582.41|22462.41|22582.41|22462.41|22578.86|22458.86|10
1638176470000|2021-11-29 09:01:10|22582.83|22462.83|22582.59|22462.59|22582.91|22462.91|22581.82|22461.82|10
1638176480000|2021-11-29 09:01:20|22582.66|22462.66|22585.58|22465.58|22585.58|22465.58|22582.66|22462.66|10
1638176490000|2021-11-29 09:01:30|22586.73|22466.73|22587.45|22467.45|22587.45|22467.45|22586.73|22466.73|10
1638176500000|2021-11-29 09:01:40|22586.71|22466.71|22588.35|22468.35|22588.35|22468.35|22584.92|22464.92|10
1638176510000|2021-11-29 09:01:50|22588.54|22468.54|22589.37|22469.37|22589.37|22469.37|22586.92|22466.92|8
1638176520000|2021-11-29 09:02:00|22589.51|22469.51|22590.2|22470.2|22590.86|22470.86|22589.44|22469.44|10
1638176530000|2021-11-29 09:02:10|22591.29|22471.29|22596.89|22476.89|22596.89|22476.89|22591.29|22471.29|9
1638176540000|2021-11-29 09:02:20|22597.18|22477.18|22597.73|22477.73|22597.73|22477.73|22596.6|22476.6|10
1638176550000|2021-11-29 09:02:30|22597.59|22477.59|22593.85|22473.85|22597.59|22477.59|22593.85|22473.85|10
1638176560000|2021-11-29 09:02:40|22593.3|22473.3|22595.47|22475.47|22595.47|22475.47|22591.87|22471.87|10
1638176570000|2021-11-29 09:02:50|22595.8|22475.8|22596.21|22476.21|22596.21|22476.21|22594.31|22474.31|10
1638176580000|2021-11-29 09:03:00|22595.73|22475.73|22595.33|22475.33|22597.03|22477.03|22595.33|22475.33|9
1638176590000|2021-11-29 09:03:10|22595.34|22475.34|22593.15|22473.15|22595.34|22475.34|22593.15|22473.15|8
1638176600000|2021-11-29 09:03:20|22592.11|22472.11|22589.33|22469.33|22592.11|22472.11|22589.33|22469.33|10
1638176610000|2021-11-29 09:03:30|22588.93|22468.93|22588.53|22468.53|22588.93|22468.93|22587.92|22467.92|8
1638176620000|2021-11-29 09:03:40|22587.22|22467.22|22587.05|22467.05|22587.66|22467.66|22586.74|22466.74|9
1638176630000|2021-11-29 09:03:50|22587.53|22467.53|22588.09|22468.09|22588.09|22468.09|22586.57|22466.57|8
1638176640000|2021-11-29 09:04:00|22587.91|22467.91|22589.6|22469.6|22589.82|22469.82|22587.91|22467.91|10
1638176650000|2021-11-29 09:04:10|22589.34|22469.34|22589.51|22469.51|22590.57|22470.57|22589.22|22469.22|10
1638176660000|2021-11-29 09:04:20|22589.41|22469.41|22590.14|22470.14|22591.29|22471.29|22589.41|22469.41|8
1638176670000|2021-11-29 09:04:30|22590.11|22470.11|22593.28|22473.28|22593.28|22473.28|22589.56|22469.56|10
1638176680000|2021-11-29 09:04:40|22593.16|22473.16|22595.41|22475.41|22595.41|22475.41|22592.9|22472.9|10
1638176690000|2021-11-29 09:04:50|22596.02|22476.02|22598.34|22478.34|22598.34|22478.34|22596.02|22476.02|10
1638176700000|2021-11-29 09:05:00|22598.37|22478.37|22597.97|22477.97|22598.37|22478.37|22597.96|22477.96|9
1638176710000|2021-11-29 09:05:10|22597.43|22477.43|22598.53|22478.53|22598.53|22478.53|22597.14|22477.14|10
1638176720000|2021-11-29 09:05:20|22598.34|22478.34|22600.43|22480.43|22600.43|22480.43|22598.34|22478.34|9
1638176730000|2021-11-29 09:05:30|22600.6|22480.6|22604.82|22484.82|22604.82|22484.82|22600.06|22480.06|10
1638176740000|2021-11-29 09:05:40|22604.94|22484.94|22607.73|22487.73|22608.64|22488.64|22604.94|22484.94|10
1638176750000|2021-11-29 09:05:50|22610.88|22490.88|22610.54|22490.54|22611.19|22491.19|22609.69|22489.69|9
1638176760000|2021-11-29 09:06:00|22610.56|22490.56|22609.29|22489.29|22610.57|22490.57|22609.29|22489.29|10
1638176770000|2021-11-29 09:06:10|22610.47|22490.47|22614.59|22494.59|22614.59|22494.59|22610.13|22490.13|8
1638176780000|2021-11-29 09:06:20|22614.8|22494.8|22618.04|22498.04|22618.04|22498.04|22614.62|22494.62|10
1638176790000|2021-11-29 09:06:30|22618.46|22498.46|22616.48|22496.48|22618.51|22498.51|22616.46|22496.46|7
1638176800000|2021-11-29 09:06:40|22616.74|22496.74|22620.25|22500.25|22620.25|22500.25|22616.74|22496.74|10
1638176810000|2021-11-29 09:06:50|22620.53|22500.53|22623.05|22503.05|22623.05|22503.05|22620.53|22500.53|10
1638176820000|2021-11-29 09:07:00|22623.07|22503.07|22622.06|22502.06|22623.07|22503.07|22620.58|22500.58|8
1638176830000|2021-11-29 09:07:10|22621.11|22501.11|22619.58|22499.58|22621.16|22501.16|22619.58|22499.58|10
1638176840000|2021-11-29 09:07:20|22618.68|22498.68|22617.02|22497.02|22618.68|22498.68|22617.02|22497.02|9
1638176850000|2021-11-29 09:07:30|22616.73|22496.73|22616.41|22496.41|22617.29|22497.29|22616.41|22496.41|7
1638176860000|2021-11-29 09:07:40|22615.97|22495.97|22615.12|22495.12|22617.34|22497.34|22614.76|22494.76|10
1638176870000|2021-11-29 09:07:50|22616.41|22496.41|22617.51|22497.51|22617.54|22497.54|22616.41|22496.41|10
1638176880000|2021-11-29 09:08:00|22617.53|22497.53|22614.89|22494.89|22617.85|22497.85|22614.89|22494.89|8
1638176890000|2021-11-29 09:08:10|22614.85|22494.85|22616.87|22496.87|22616.87|22496.87|22614.85|22494.85|9
1638176900000|2021-11-29 09:08:20|22616.86|22496.86|22617.9|22497.9|22618.36|22498.36|22616.69|22496.69|10
1638176910000|2021-11-29 09:08:30|22618.01|22498.01|22615.62|22495.62|22618.01|22498.01|22615.62|22495.62|9
1638176920000|2021-11-29 09:08:40|22617.05|22497.05|22617.94|22497.94|22618.31|22498.31|22616.38|22496.38|10
1638176930000|2021-11-29 09:08:50|22617.98|22497.98|22617.55|22497.55|22617.98|22497.98|22617.23|22497.23|9
1638176940000|2021-11-29 09:09:00|22617.63|22497.63|22616.76|22496.76|22617.89|22497.89|22616.76|22496.76|9
1638176950000|2021-11-29 09:09:10|22616.75|22496.75|22615.84|22495.84|22616.77|22496.77|22615.84|22495.84|8
1638176960000|2021-11-29 09:09:20|22615.89|22495.89|22617.52|22497.52|22617.52|22497.52|22615.65|22495.65|8
1638176970000|2021-11-29 09:09:30|22617.4|22497.4|22617.65|22497.65|22619.13|22499.13|22617.4|22497.4|10
1638176980000|2021-11-29 09:09:40|22617.61|22497.61|22617.23|22497.23|22618.13|22498.13|22617.23|22497.23|10
1638176990000|2021-11-29 09:09:50|22617.69|22497.69|22619.78|22499.78|22619.78|22499.78|22617.69|22497.69|10
1638177000000|2021-11-29 09:10:00|22619.68|22499.68|22618.78|22498.78|22619.68|22499.68|22618.78|22498.78|9
1638177010000|2021-11-29 09:10:10|22619.2|22499.2|22621.17|22501.17|22621.17|22501.17|22619.2|22499.2|9
1638177020000|2021-11-29 09:10:20|22621|22501|22621.57|22501.57|22622.5|22502.5|22620.67|22500.67|9
1638177030000|2021-11-29 09:10:30|22621.81|22501.81|22623.72|22503.72|22623.72|22503.72|22621.81|22501.81|10
1638177040000|2021-11-29 09:10:40|22624.66|22504.66|22628.42|22508.42|22628.42|22508.42|22624.66|22504.66|10
1638177050000|2021-11-29 09:10:50|22627.98|22507.98|22626.07|22506.07|22628.09|22508.09|22625.99|22505.99|10
1638177060000|2021-11-29 09:11:00|22625.96|22505.96|22625.56|22505.56|22626.53|22506.53|22625.56|22505.56|7
1638177070000|2021-11-29 09:11:10|22625.29|22505.29|22624.31|22504.31|22626.06|22506.06|22624.31|22504.31|9
1638177080000|2021-11-29 09:11:20|22624.07|22504.07|22626|22506|22626|22506|22623.82|22503.82|10
1638177090000|2021-11-29 09:11:30|22625.97|22505.97|22627.93|22507.93|22627.93|22507.93|22625.83|22505.83|10
1638177100000|2021-11-29 09:11:40|22627.9|22507.9|22628.74|22508.74|22628.74|22508.74|22626.72|22506.72|9
1638177110000|2021-11-29 09:11:50|22628.53|22508.53|22629.01|22509.01|22629.04|22509.04|22628.53|22508.53|10
1638177120000|2021-11-29 09:12:00|22628.56|22508.56|22627.39|22507.39|22628.56|22508.56|22626.28|22506.28|7
1638177130000|2021-11-29 09:12:10|22627.59|22507.59|22630.85|22510.85|22630.85|22510.85|22627.56|22507.56|9
1638177140000|2021-11-29 09:12:20|22631.19|22511.19|22632.07|22512.07|22632.07|22512.07|22630.83|22510.83|10
1638177150000|2021-11-29 09:12:30|22632.98|22512.98|22632.73|22512.73|22633.73|22513.73|22632.73|22512.73|7
1638177160000|2021-11-29 09:12:40|22632.44|22512.44|22631.99|22511.99|22632.44|22512.44|22631.5|22511.5|10
1638177170000|2021-11-29 09:12:50|22631.83|22511.83|22630.68|22510.68|22631.83|22511.83|22630.14|22510.14|9
1638177180000|2021-11-29 09:13:00|22630.78|22510.78|22630.74|22510.74|22631.82|22511.82|22630.74|22510.74|8
1638177190000|2021-11-29 09:13:10|22630.77|22510.77|22631.05|22511.05|22631.05|22511.05|22630.6|22510.6|8
1638177200000|2021-11-29 09:13:20|22631.07|22511.07|22632.23|22512.23|22632.23|22512.23|22631.07|22511.07|8
1638177210000|2021-11-29 09:13:30|22632.3|22512.3|22629.58|22509.58|22632.3|22512.3|22629.58|22509.58|10
1638177220000|2021-11-29 09:13:40|22629.33|22509.33|22630.38|22510.38|22631.16|22511.16|22629.33|22509.33|9
1638177230000|2021-11-29 09:13:50|22630.81|22510.81|22631.78|22511.78|22631.88|22511.88|22630.81|22510.81|9
1638177240000|2021-11-29 09:14:00|22632.07|22512.07|22629.33|22509.33|22632.07|22512.07|22628.76|22508.76|10
1638177250000|2021-11-29 09:14:10|22629.34|22509.34|22626.79|22506.79|22629.34|22509.34|22626.79|22506.79|10
1638177260000|2021-11-29 09:14:20|22626.47|22506.47|22623.25|22503.25|22626.47|22506.47|22623.23|22503.23|10
1638177270000|2021-11-29 09:14:30|22623.19|22503.19|22621.47|22501.47|22623.19|22503.19|22621.25|22501.25|9
1638177280000|2021-11-29 09:14:40|22621.45|22501.45|22618.15|22498.15|22621.45|22501.45|22618.15|22498.15|10
1638177290000|2021-11-29 09:14:50|22618.52|22498.52|22618.26|22498.26|22618.67|22498.67|22618.22|22498.22|9
1638177300000|2021-11-29 09:15:00|22618.3|22498.3|22619.75|22499.75|22619.77|22499.77|22618.3|22498.3|10
1638177310000|2021-11-29 09:15:10|22619.73|22499.73|22620.07|22500.07|22620.53|22500.53|22619.25|22499.25|10
1638177320000|2021-11-29 09:15:20|22620.16|22500.16|22620.37|22500.37|22620.44|22500.44|22619.83|22499.83|7
1638177330000|2021-11-29 09:15:30|22620.14|22500.14|22620|22500|22620.26|22500.26|22619.64|22499.64|10
1638177340000|2021-11-29 09:15:40|22620.14|22500.14|22622.21|22502.21|22622.39|22502.39|22620.14|22500.14|9
1638177350000|2021-11-29 09:15:50|22622.16|22502.16|22621.45|22501.45|22622.16|22502.16|22621.01|22501.01|9
1638177360000|2021-11-29 09:16:00|22621.78|22501.78|22622.51|22502.51|22622.51|22502.51|22621.24|22501.24|9
1638177370000|2021-11-29 09:16:10|22622.55|22502.55|22624.16|22504.16|22624.45|22504.45|22622.19|22502.19|10
1638177380000|2021-11-29 09:16:20|22624.48|22504.48|22627.19|22507.19|22627.19|22507.19|22624.48|22504.48|9
1638177390000|2021-11-29 09:16:30|22627.22|22507.22|22630.59|22510.59|22630.59|22510.59|22627.22|22507.22|9
1638177400000|2021-11-29 09:16:40|22630.6|22510.6|22631.86|22511.86|22631.86|22511.86|22629.98|22509.98|10
1638177410000|2021-11-29 09:16:50|22631.98|22511.98|22634.26|22514.26|22634.26|22514.26|22631.98|22511.98|8
1638177420000|2021-11-29 09:17:00|22635.06|22515.06|22634.94|22514.94|22636.02|22516.02|22634.83|22514.83|10
1638177430000|2021-11-29 09:17:10|22635.16|22515.16|22634.14|22514.14|22635.16|22515.16|22634.14|22514.14|8
1638177440000|2021-11-29 09:17:20|22633.35|22513.35|22633.8|22513.8|22633.85|22513.85|22633.35|22513.35|8
1638177450000|2021-11-29 09:17:30|22633.74|22513.74|22632.89|22512.89|22633.88|22513.88|22632.89|22512.89|8
1638177460000|2021-11-29 09:17:40|22632.96|22512.96|22635.34|22515.34|22635.34|22515.34|22632.96|22512.96|8
1638177470000|2021-11-29 09:17:50|22635.35|22515.35|22639.11|22519.11|22639.11|22519.11|22635.35|22515.35|10
1638177480000|2021-11-29 09:18:00|22639.79|22519.79|22641.63|22521.63|22641.63|22521.63|22639.79|22519.79|8
1638177490000|2021-11-29 09:18:10|22641.62|22521.62|22643.59|22523.59|22643.66|22523.66|22641.62|22521.62|10
1638177500000|2021-11-29 09:18:20|22643.64|22523.64|22643.96|22523.96|22644.09|22524.09|22643.64|22523.64|9
1638177510000|2021-11-29 09:18:30|22644.3|22524.3|22647.54|22527.54|22648.26|22528.26|22644.24|22524.24|10
1638177520000|2021-11-29 09:18:40|22647.79|22527.79|22648.97|22528.97|22648.97|22528.97|22647.79|22527.79|9
1638177530000|2021-11-29 09:18:50|22648.49|22528.49|22652.18|22532.18|22652.18|22532.18|22648.15|22528.15|10
1638177540000|2021-11-29 09:19:00|22652.24|22532.24|22649.38|22529.38|22652.25|22532.25|22649.38|22529.38|10
1638177550000|2021-11-29 09:19:10|22648.9|22528.9|22648.96|22528.96|22649.51|22529.51|22647.49|22527.49|10
1638177560000|2021-11-29 09:19:20|22649.13|22529.13|22650.12|22530.12|22650.12|22530.12|22647.91|22527.91|8
1638177570000|2021-11-29 09:19:30|22648.45|22528.45|22649.3|22529.3|22649.57|22529.57|22648.45|22528.45|9
1638177580000|2021-11-29 09:19:40|22649.21|22529.21|22649.44|22529.44|22649.45|22529.45|22648.74|22528.74|8
1638177590000|2021-11-29 09:19:50|22649.58|22529.58|22648.51|22528.51|22649.58|22529.58|22648.37|22528.37|8
1638177600000|2021-11-29 09:20:00|22649.29|22529.29|22649.21|22529.21|22649.29|22529.29|22648.56|22528.56|9
1638177610000|2021-11-29 09:20:10|22649.64|22529.64|22648.69|22528.69|22649.68|22529.68|22648.69|22528.69|10
1638177620000|2021-11-29 09:20:20|22649.01|22529.01|22648.9|22528.9|22649.3|22529.3|22648.9|22528.9|10
1638177630000|2021-11-29 09:20:30|22648.85|22528.85|22648.05|22528.05|22648.9|22528.9|22648.05|22528.05|10
1638177640000|2021-11-29 09:20:40|22648.02|22528.02|22649|22529|22650.05|22530.05|22648.02|22528.02|8
1638177650000|2021-11-29 09:20:50|22648.67|22528.67|22647.54|22527.54|22648.92|22528.92|22647.54|22527.54|8
1638177660000|2021-11-29 09:21:00|22647.52|22527.52|22646.9|22526.9|22647.52|22527.52|22645.63|22525.63|9
1638177670000|2021-11-29 09:21:10|22647.16|22527.16|22644.78|22524.78|22647.16|22527.16|22644.78|22524.78|9
1638177680000|2021-11-29 09:21:20|22643.47|22523.47|22643.69|22523.69|22643.98|22523.98|22643.38|22523.38|8
1638177690000|2021-11-29 09:21:30|22643.81|22523.81|22643.28|22523.28|22643.84|22523.84|22643.27|22523.27|10
1638177700000|2021-11-29 09:21:40|22642.49|22522.49|22643.46|22523.46|22643.46|22523.46|22642.18|22522.18|9
1638177710000|2021-11-29 09:21:50|22643.5|22523.5|22644.41|22524.41|22644.53|22524.53|22643.5|22523.5|10
1638177720000|2021-11-29 09:22:00|22644.25|22524.25|22641.13|22521.13|22644.25|22524.25|22641.13|22521.13|10
1638177730000|2021-11-29 09:22:10|22639.66|22519.66|22639.44|22519.44|22640.52|22520.52|22639.32|22519.32|10
1638177740000|2021-11-29 09:22:20|22639.51|22519.51|22640.5|22520.5|22640.5|22520.5|22639.51|22519.51|9
1638177750000|2021-11-29 09:22:30|22640.43|22520.43|22636.56|22516.56|22640.43|22520.43|22636.49|22516.49|10
1638177760000|2021-11-29 09:22:40|22636.35|22516.35|22635.37|22515.37|22636.35|22516.35|22634.35|22514.35|10
1638177770000|2021-11-29 09:22:50|22635.7|22515.7|22636.88|22516.88|22636.88|22516.88|22635.46|22515.46|9
1638177780000|2021-11-29 09:23:00|22636.93|22516.93|22638.01|22518.01|22638.01|22518.01|22636.93|22516.93|8
1638177790000|2021-11-29 09:23:10|22637.73|22517.73|22638.9|22518.9|22638.9|22518.9|22637.34|22517.34|9
1638177800000|2021-11-29 09:23:20|22638.85|22518.85|22638.66|22518.66|22639.11|22519.11|22638.66|22518.66|8
1638177810000|2021-11-29 09:23:30|22638.01|22518.01|22637.48|22517.48|22638.07|22518.07|22637.04|22517.04|9
1638177820000|2021-11-29 09:23:40|22637.11|22517.11|22635.67|22515.67|22637.11|22517.11|22635.42|22515.42|8
1638177830000|2021-11-29 09:23:50|22635.89|22515.89|22634.33|22514.33|22635.89|22515.89|22634.17|22514.17|9
1638177840000|2021-11-29 09:24:00|22634.37|22514.37|22634.21|22514.21|22635.81|22515.81|22634.21|22514.21|10
1638177850000|2021-11-29 09:24:10|22633.79|22513.79|22632.2|22512.2|22633.79|22513.79|22632.2|22512.2|9
1638177860000|2021-11-29 09:24:20|22632.96|22512.96|22631|22511|22632.96|22512.96|22631|22511|8
1638177870000|2021-11-29 09:24:30|22630.14|22510.14|22626.66|22506.66|22630.53|22510.53|22626.66|22506.66|7
1638177880000|2021-11-29 09:24:40|22626.07|22506.07|22624.84|22504.84|22626.15|22506.15|22624.84|22504.84|10
1638177890000|2021-11-29 09:24:50|22624.51|22504.51|22622.62|22502.62|22624.51|22504.51|22622.62|22502.62|10
1638177900000|2021-11-29 09:25:00|22623.09|22503.09|22622.18|22502.18|22623.24|22503.24|22622.18|22502.18|9
1638177910000|2021-11-29 09:25:10|22622.17|22502.17|22620.55|22500.55|22622.39|22502.39|22620.23|22500.23|9
1638177920000|2021-11-29 09:25:20|22620.56|22500.56|22620.12|22500.12|22620.56|22500.56|22618.87|22498.87|8
1638177930000|2021-11-29 09:25:30|22620.15|22500.15|22620.72|22500.72|22620.72|22500.72|22619.33|22499.33|9
1638177940000|2021-11-29 09:25:40|22620.64|22500.64|22621.09|22501.09|22621.26|22501.26|22620.46|22500.46|8
1638177950000|2021-11-29 09:25:50|22621.19|22501.19|22623.86|22503.86|22623.86|22503.86|22621.19|22501.19|9
1638177960000|2021-11-29 09:26:00|22623.9|22503.9|22622.73|22502.73|22623.9|22503.9|22622.65|22502.65|9
1638177970000|2021-11-29 09:26:10|22622.62|22502.62|22622.74|22502.74|22622.74|22502.74|22621.97|22501.97|7
1638177980000|2021-11-29 09:26:20|22623.57|22503.57|22624.75|22504.75|22624.94|22504.94|22623.57|22503.57|8
1638177990000|2021-11-29 09:26:30|22624.61|22504.61|22626.75|22506.75|22627.13|22507.13|22624.61|22504.61|10
1638178000000|2021-11-29 09:26:40|22626.82|22506.82|22625.97|22505.97|22626.85|22506.85|22625.7|22505.7|9
1638178010000|2021-11-29 09:26:50|22626.41|22506.41|22624.9|22504.9|22627.4|22507.4|22623.38|22503.38|10
1638178020000|2021-11-29 09:27:00|22625.1|22505.1|22627.18|22507.18|22627.18|22507.18|22624.5|22504.5|10
1638178030000|2021-11-29 09:27:10|22626.84|22506.84|22626.68|22506.68|22628.14|22508.14|22626.68|22506.68|10
1638178040000|2021-11-29 09:27:20|22625.92|22505.92|22626.94|22506.94|22626.94|22506.94|22625.59|22505.59|9
1638178050000|2021-11-29 09:27:30|22627.74|22507.74|22626.91|22506.91|22627.93|22507.93|22626.34|22506.34|9
1638178060000|2021-11-29 09:27:40|22626.85|22506.85|22626.13|22506.13|22626.85|22506.85|22625.15|22505.15|10
1638178070000|2021-11-29 09:27:50|22626.37|22506.37|22628.54|22508.54|22628.54|22508.54|22626.25|22506.25|10
1638178080000|2021-11-29 09:28:00|22628.49|22508.49|22628.96|22508.96|22628.96|22508.96|22628.35|22508.35|10
1638178090000|2021-11-29 09:28:10|22628.37|22508.37|22627.49|22507.49|22628.37|22508.37|22626.98|22506.98|9
1638178100000|2021-11-29 09:28:20|22627.37|22507.37|22627.31|22507.31|22627.47|22507.47|22627.31|22507.31|8
1638178110000|2021-11-29 09:28:30|22626.68|22506.68|22629.53|22509.53|22629.53|22509.53|22626.67|22506.67|9
1638178120000|2021-11-29 09:28:40|22628.59|22508.59|22632.17|22512.17|22632.17|22512.17|22628.41|22508.41|9
1638178130000|2021-11-29 09:28:50|22632.3|22512.3|22637.04|22517.04|22637.04|22517.04|22632.3|22512.3|10
1638178140000|2021-11-29 09:29:00|22637.2|22517.2|22638.28|22518.28|22638.28|22518.28|22637.2|22517.2|10
1638178150000|2021-11-29 09:29:10|22637.71|22517.71|22634.16|22514.16|22637.71|22517.71|22634.16|22514.16|10
1638178160000|2021-11-29 09:29:20|22635.66|22515.66|22635.18|22515.18|22635.66|22515.66|22634.66|22514.66|10
1638178170000|2021-11-29 09:29:30|22635.2|22515.2|22633.76|22513.76|22635.28|22515.28|22633.59|22513.59|10
1638178180000|2021-11-29 09:29:40|22632.9|22512.9|22631.32|22511.32|22633|22513|22631.27|22511.27|9
1638178190000|2021-11-29 09:29:50|22631.12|22511.12|22627.76|22507.76|22631.12|22511.12|22627.76|22507.76|10
1638178200000|2021-11-29 09:30:00|22627.18|22507.18|22621.87|22501.87|22627.18|22507.18|22621.87|22501.87|10
1638178210000|2021-11-29 09:30:10|22621.59|22501.59|22623.66|22503.66|22623.66|22503.66|22620.39|22500.39|10
1638178220000|2021-11-29 09:30:20|22624.05|22504.05|22627.1|22507.1|22627.1|22507.1|22624.05|22504.05|9
1638178230000|2021-11-29 09:30:30|22627.29|22507.29|22632.75|22512.75|22632.79|22512.79|22627.29|22507.29|10
1638178240000|2021-11-29 09:30:40|22633.36|22513.36|22634.3|22514.3|22634.3|22514.3|22633.36|22513.36|7
1638178250000|2021-11-29 09:30:50|22634.25|22514.25|22634.19|22514.19|22634.91|22514.91|22634.19|22514.19|8
1638178260000|2021-11-29 09:31:00|22634.18|22514.18|22635.71|22515.71|22635.71|22515.71|22634.18|22514.18|5
1638178270000|2021-11-29 09:31:10|22635.72|22515.72|22637.65|22517.65|22637.65|22517.65|22635.72|22515.72|10
1638178280000|2021-11-29 09:31:20|22639.95|22519.95|22640.12|22520.12|22640.12|22520.12|22639.78|22519.78|9
1638178290000|2021-11-29 09:31:30|22639.92|22519.92|22639.97|22519.97|22640.41|22520.41|22639.77|22519.77|9
1638178300000|2021-11-29 09:31:40|22640.03|22520.03|22636.93|22516.93|22640.03|22520.03|22636.93|22516.93|10
1638178310000|2021-11-29 09:31:50|22636.55|22516.55|22636.53|22516.53|22637.09|22517.09|22636.4|22516.4|10
1638178320000|2021-11-29 09:32:00|22635.78|22515.78|22632.11|22512.11|22635.87|22515.87|22632.06|22512.06|10
1638178330000|2021-11-29 09:32:10|22630.29|22510.29|22630.02|22510.02|22630.7|22510.7|22629.75|22509.75|10
1638178340000|2021-11-29 09:32:20|22629.75|22509.75|22629.3|22509.3|22629.75|22509.75|22628.98|22508.98|9
1638178350000|2021-11-29 09:32:30|22629.26|22509.26|22627.66|22507.66|22629.26|22509.26|22627.33|22507.33|10
1638178360000|2021-11-29 09:32:40|22627.38|22507.38|22626.16|22506.16|22627.38|22507.38|22626.02|22506.02|8
1638178370000|2021-11-29 09:32:50|22625.44|22505.44|22623.99|22503.99|22625.44|22505.44|22623.94|22503.94|7
1638178380000|2021-11-29 09:33:00|22625.03|22505.03|22620.59|22500.59|22625.32|22505.32|22620.59|22500.59|9
1638178390000|2021-11-29 09:33:10|22619.75|22499.75|22614.5|22494.5|22620.26|22500.26|22614.5|22494.5|10
1638178400000|2021-11-29 09:33:20|22614.27|22494.27|22612.1|22492.1|22614.27|22494.27|22612.1|22492.1|9
1638178410000|2021-11-29 09:33:30|22611.62|22491.62|22610.72|22490.72|22612.51|22492.51|22610.57|22490.57|9
1638178420000|2021-11-29 09:33:40|22608.92|22488.92|22607.78|22487.78|22608.92|22488.92|22607.61|22487.61|8
1638178430000|2021-11-29 09:33:50|22608.3|22488.3|22608.89|22488.89|22609.94|22489.94|22608.3|22488.3|8
1638178440000|2021-11-29 09:34:00|22608.59|22488.59|22604.95|22484.95|22608.65|22488.65|22603.9|22483.9|10
1638178450000|2021-11-29 09:34:10|22604.92|22484.92|22605.05|22485.05|22605.62|22485.62|22604.66|22484.66|8
1638178460000|2021-11-29 09:34:20|22605.16|22485.16|22606.22|22486.22|22606.22|22486.22|22605.11|22485.11|10
1638178470000|2021-11-29 09:34:30|22606.29|22486.29|22603.59|22483.59|22606.29|22486.29|22603.56|22483.56|9
1638178480000|2021-11-29 09:34:40|22603.25|22483.25|22600.06|22480.06|22603.51|22483.51|22600.06|22480.06|10
1638178490000|2021-11-29 09:34:50|22599.34|22479.34|22595.83|22475.83|22599.34|22479.34|22595.83|22475.83|10
1638178500000|2021-11-29 09:35:00|22595.11|22475.11|22592.41|22472.41|22595.11|22475.11|22592.41|22472.41|9
1638178510000|2021-11-29 09:35:10|22591.84|22471.84|22589.14|22469.14|22591.84|22471.84|22588.78|22468.78|10
1638178520000|2021-11-29 09:35:20|22588.25|22468.25|22582.39|22462.39|22588.25|22468.25|22582.14|22462.14|9
1638178530000|2021-11-29 09:35:30|22582.72|22462.72|22582.45|22462.45|22582.72|22462.72|22580|22460|10
1638178540000|2021-11-29 09:35:40|22580.32|22460.32|22579.26|22459.26|22580.33|22460.33|22579.26|22459.26|10
1638178550000|2021-11-29 09:35:50|22579.71|22459.71|22579.41|22459.41|22579.76|22459.76|22578.87|22458.87|10
1638178560000|2021-11-29 09:36:00|22579.32|22459.32|22579.46|22459.46|22580.85|22460.85|22578.7|22458.7|10
1638178570000|2021-11-29 09:36:10|22579.51|22459.51|22580.09|22460.09|22580.31|22460.31|22579.5|22459.5|10
1638178580000|2021-11-29 09:36:20|22580.23|22460.23|22578.38|22458.38|22580.23|22460.23|22578.38|22458.38|8
1638178590000|2021-11-29 09:36:30|22578.56|22458.56|22581.99|22461.99|22581.99|22461.99|22578.56|22458.56|10
1638178600000|2021-11-29 09:36:40|22582.46|22462.46|22584.31|22464.31|22584.33|22464.33|22582.46|22462.46|10
1638178610000|2021-11-29 09:36:50|22584.42|22464.42|22585.71|22465.71|22585.71|22465.71|22584.42|22464.42|10
1638178620000|2021-11-29 09:37:00|22585.36|22465.36|22585.54|22465.54|22586.34|22466.34|22585.2|22465.2|10
1638178630000|2021-11-29 09:37:10|22585.38|22465.38|22584.91|22464.91|22585.38|22465.38|22584.75|22464.75|10
1638178640000|2021-11-29 09:37:20|22585.11|22465.11|22581.36|22461.36|22585.11|22465.11|22581.36|22461.36|9
1638178650000|2021-11-29 09:37:30|22581.29|22461.29|22579.72|22459.72|22581.41|22461.41|22579.72|22459.72|10
1638178660000|2021-11-29 09:37:40|22579.71|22459.71|22579.99|22459.99|22579.99|22459.99|22578.32|22458.32|8
1638178670000|2021-11-29 09:37:50|22580.79|22460.79|22583.17|22463.17|22583.17|22463.17|22580.61|22460.61|8
1638178680000|2021-11-29 09:38:00|22583.13|22463.13|22584.65|22464.65|22584.77|22464.77|22583.13|22463.13|10
1638178690000|2021-11-29 09:38:10|22584.72|22464.72|22583.21|22463.21|22586.75|22466.75|22583.18|22463.18|9
1638178700000|2021-11-29 09:38:20|22583.23|22463.23|22577.08|22457.08|22583.23|22463.23|22576.22|22456.22|10
1638178710000|2021-11-29 09:38:30|22575.69|22455.69|22571.9|22451.9|22575.69|22455.69|22571.09|22451.09|10
1638178720000|2021-11-29 09:38:40|22571.83|22451.83|22568.95|22448.95|22571.83|22451.83|22568.95|22448.95|8
1638178730000|2021-11-29 09:38:50|22569.13|22449.13|22563.94|22443.94|22569.24|22449.24|22563.94|22443.94|9
1638178740000|2021-11-29 09:39:00|22563.52|22443.52|22559.69|22439.69|22563.52|22443.52|22559.69|22439.69|10
1638178750000|2021-11-29 09:39:10|22558.48|22438.48|22545.18|22425.18|22558.48|22438.48|22545.18|22425.18|10
1638178760000|2021-11-29 09:39:20|22544.82|22424.82|22538.15|22418.15|22544.82|22424.82|22538.15|22418.15|9
1638178770000|2021-11-29 09:39:30|22538.13|22418.13|22537.73|22417.73|22538.6|22418.6|22536.51|22416.51|9
1638178780000|2021-11-29 09:39:40|22539.29|22419.29|22539.83|22419.83|22541.16|22421.16|22539.01|22419.01|10
1638178790000|2021-11-29 09:39:50|22539.64|22419.64|22535.89|22415.89|22539.95|22419.95|22535.89|22415.89|10
1638178800000|2021-11-29 09:40:00|22534.56|22414.56|22524.64|22404.64|22534.56|22414.56|22524.64|22404.64|10
1638178810000|2021-11-29 09:40:10|22523.96|22403.96|22518.45|22398.45|22524.33|22404.33|22518.45|22398.45|10
1638178820000|2021-11-29 09:40:20|22517.36|22397.36|22506.7|22386.7|22518.39|22398.39|22506.7|22386.7|10
1638178830000|2021-11-29 09:40:30|22505.41|22385.41|22498.76|22378.76|22505.82|22385.82|22498.08|22378.08|10
1638178840000|2021-11-29 09:40:40|22497.28|22377.28|22496.42|22376.42|22497.55|22377.55|22495.13|22375.13|10
1638178850000|2021-11-29 09:40:50|22496.27|22376.27|22499.29|22379.29|22500.87|22380.87|22496.27|22376.27|10
1638178860000|2021-11-29 09:41:00|22499|22379|22489.52|22369.52|22499|22379|22489.52|22369.52|10
1638178870000|2021-11-29 09:41:10|22488.61|22368.61|22481.78|22361.78|22488.73|22368.73|22481.78|22361.78|10
1638178880000|2021-11-29 09:41:20|22480.52|22360.52|22482.35|22362.35|22482.35|22362.35|22480.12|22360.12|10
1638178890000|2021-11-29 09:41:30|22482.92|22362.92|22482.19|22362.19|22483.28|22363.28|22482.14|22362.14|10
1638178900000|2021-11-29 09:41:40|22481.91|22361.91|22483.06|22363.06|22484.66|22364.66|22481.61|22361.61|10
1638178910000|2021-11-29 09:41:50|22483.26|22363.26|22482.86|22362.86|22483.3|22363.3|22481.44|22361.44|10
1638178920000|2021-11-29 09:42:00|22482.97|22362.97|22480.03|22360.03|22483.44|22363.44|22480.03|22360.03|10
1638178930000|2021-11-29 09:42:10|22480.17|22360.17|22476.21|22356.21|22480.64|22360.64|22475.47|22355.47|10
1638178940000|2021-11-29 09:42:20|22474.72|22354.72|22469.94|22349.94|22474.72|22354.72|22469.94|22349.94|10
1638178950000|2021-11-29 09:42:30|22468.16|22348.16|22452.72|22332.72|22468.5|22348.5|22452.72|22332.72|10
1638178960000|2021-11-29 09:42:40|22451.9|22331.9|22437.8|22317.8|22451.9|22331.9|22437.8|22317.8|10
1638178970000|2021-11-29 09:42:50|22434.46|22314.46|22418.47|22298.47|22434.46|22314.46|22418.47|22298.47|10
1638178980000|2021-11-29 09:43:00|22416.72|22296.72|22416|22296|22417.28|22297.28|22414.85|22294.85|10
1638178990000|2021-11-29 09:43:10|22414.22|22294.22|22402.92|22282.92|22414.38|22294.38|22402.92|22282.92|10
1638179000000|2021-11-29 09:43:20|22400.89|22280.89|22397.79|22277.79|22401.9|22281.9|22397.04|22277.04|10
1638179010000|2021-11-29 09:43:30|22398.68|22278.68|22403.52|22283.52|22404.06|22284.06|22398.61|22278.61|10
1638179020000|2021-11-29 09:43:40|22403.76|22283.76|22400.03|22280.03|22404.42|22284.42|22400.03|22280.03|10
1638179030000|2021-11-29 09:43:50|22400|22280|22402.47|22282.47|22402.47|22282.47|22399.82|22279.82|10
1638179040000|2021-11-29 09:44:00|22402.73|22282.73|22405.96|22285.96|22405.96|22285.96|22402.73|22282.73|10
1638179050000|2021-11-29 09:44:10|22406.26|22286.26|22409.15|22289.15|22410.7|22290.7|22406.26|22286.26|10
1638179060000|2021-11-29 09:44:20|22409.82|22289.82|22407.22|22287.22|22413.04|22293.04|22407.22|22287.22|10
1638179070000|2021-11-29 09:44:30|22405.46|22285.46|22389.02|22269.02|22405.46|22285.46|22388.94|22268.94|10
1638179080000|2021-11-29 09:44:40|22387.38|22267.38|22379.06|22259.06|22387.41|22267.41|22379.06|22259.06|10
1638179090000|2021-11-29 09:44:50|22378.45|22258.45|22380.69|22260.69|22380.69|22260.69|22377.46|22257.46|10
1638179100000|2021-11-29 09:45:00|22380.16|22260.16|22380.33|22260.33|22380.59|22260.59|22377.96|22257.96|10
1638179110000|2021-11-29 09:45:10|22382.85|22262.85|22390.67|22270.67|22390.67|22270.67|22382.85|22262.85|10
1638179120000|2021-11-29 09:45:20|22391.66|22271.66|22395.24|22275.24|22395.62|22275.62|22391.66|22271.66|10
1638179130000|2021-11-29 09:45:30|22397.05|22277.05|22399.86|22279.86|22401.93|22281.93|22397.05|22277.05|10
1638179140000|2021-11-29 09:45:40|22398.78|22278.78|22400.56|22280.56|22400.89|22280.89|22398.78|22278.78|10
1638179150000|2021-11-29 09:45:50|22400.51|22280.51|22400.74|22280.74|22400.96|22280.96|22400.17|22280.17|10
1638179160000|2021-11-29 09:46:00|22400.72|22280.72|22400.87|22280.87|22401.44|22281.44|22400.51|22280.51|10
1638179170000|2021-11-29 09:46:10|22401.88|22281.88|22395|22275|22402.59|22282.59|22395|22275|10
1638179180000|2021-11-29 09:46:20|22391.94|22271.94|22385.56|22265.56|22391.94|22271.94|22385.56|22265.56|9
1638179190000|2021-11-29 09:46:30|22385.55|22265.55|22383.38|22263.38|22385.68|22265.68|22383.07|22263.07|10
1638179200000|2021-11-29 09:46:40|22383.72|22263.72|22389.02|22269.02|22389.07|22269.07|22383.72|22263.72|10
1638179210000|2021-11-29 09:46:50|22389.06|22269.06|22390.62|22270.62|22390.62|22270.62|22388.93|22268.93|10
1638179220000|2021-11-29 09:47:00|22390.66|22270.66|22399.33|22279.33|22399.33|22279.33|22390.31|22270.31|10
1638179230000|2021-11-29 09:47:10|22400.11|22280.11|22407.15|22287.15|22407.68|22287.68|22400.11|22280.11|10
1638179240000|2021-11-29 09:47:20|22407.63|22287.63|22414.27|22294.27|22414.27|22294.27|22407.63|22287.63|10
1638179250000|2021-11-29 09:47:30|22414.57|22294.57|22426.72|22306.72|22426.72|22306.72|22414.57|22294.57|9
1638179260000|2021-11-29 09:47:40|22427.61|22307.61|22432.52|22312.52|22433.97|22313.97|22427.61|22307.61|10
1638179270000|2021-11-29 09:47:50|22432.7|22312.7|22431.28|22311.28|22432.7|22312.7|22430.16|22310.16|10
1638179280000|2021-11-29 09:48:00|22429.83|22309.83|22422.14|22302.14|22429.94|22309.94|22421.96|22301.96|10
1638179290000|2021-11-29 09:48:10|22417.87|22297.87|22417.58|22297.58|22418.04|22298.04|22414.74|22294.74|10
1638179300000|2021-11-29 09:48:20|22418.34|22298.34|22421.31|22301.31|22422.16|22302.16|22418.34|22298.34|10
1638179310000|2021-11-29 09:48:30|22420.26|22300.26|22420.28|22300.28|22420.99|22300.99|22419.9|22299.9|10
1638179320000|2021-11-29 09:48:40|22419.55|22299.55|22424.16|22304.16|22424.16|22304.16|22419.55|22299.55|10
1638179330000|2021-11-29 09:48:50|22425.67|22305.67|22430.07|22310.07|22430.22|22310.22|22425.67|22305.67|10
1638179340000|2021-11-29 09:49:00|22430.44|22310.44|22428.01|22308.01|22430.44|22310.44|22428.01|22308.01|10
1638179350000|2021-11-29 09:49:10|22428.64|22308.64|22429.91|22309.91|22429.91|22309.91|22428.64|22308.64|10
1638179360000|2021-11-29 09:49:20|22430.43|22310.43|22431.65|22311.65|22431.66|22311.66|22430.3|22310.3|9
1638179370000|2021-11-29 09:49:30|22431.32|22311.32|22435.42|22315.42|22435.42|22315.42|22431.32|22311.32|10
1638179380000|2021-11-29 09:49:40|22436.8|22316.8|22440.49|22320.49|22441.03|22321.03|22436.8|22316.8|10
1638179390000|2021-11-29 09:49:50|22440.46|22320.46|22445.16|22325.16|22445.16|22325.16|22440.46|22320.46|10
1638179400000|2021-11-29 09:50:00|22445.2|22325.2|22446.73|22326.73|22447.49|22327.49|22445.2|22325.2|10
1638179410000|2021-11-29 09:50:10|22446.57|22326.57|22443.8|22323.8|22446.57|22326.57|22443.8|22323.8|10
1638179420000|2021-11-29 09:50:20|22443.08|22323.08|22439.54|22319.54|22443.08|22323.08|22439.17|22319.17|10
1638179430000|2021-11-29 09:50:30|22439.32|22319.32|22438.79|22318.79|22440.42|22320.42|22437.86|22317.86|10
1638179440000|2021-11-29 09:50:40|22440.48|22320.48|22444.15|22324.15|22444.15|22324.15|22440.48|22320.48|9
1638179450000|2021-11-29 09:50:50|22444.21|22324.21|22443.07|22323.07|22444.21|22324.21|22442.95|22322.95|9
1638179460000|2021-11-29 09:51:00|22442.63|22322.63|22438.89|22318.89|22442.63|22322.63|22438.21|22318.21|10
1638179470000|2021-11-29 09:51:10|22438.66|22318.66|22429.68|22309.68|22438.66|22318.66|22429.68|22309.68|9
1638179480000|2021-11-29 09:51:20|22429.48|22309.48|22429.18|22309.18|22429.48|22309.48|22428.52|22308.52|10
1638179490000|2021-11-29 09:51:30|22429.34|22309.34|22428.83|22308.83|22429.53|22309.53|22428.48|22308.48|9
1638179500000|2021-11-29 09:51:40|22428.97|22308.97|22422.39|22302.39|22428.97|22308.97|22422.39|22302.39|9
1638179510000|2021-11-29 09:51:50|22422.12|22302.12|22420.37|22300.37|22422.12|22302.12|22420.37|22300.37|9
1638179520000|2021-11-29 09:52:00|22419.86|22299.86|22408.46|22288.46|22419.86|22299.86|22408.46|22288.46|9
1638179530000|2021-11-29 09:52:10|22407.92|22287.92|22401.62|22281.62|22407.92|22287.92|22400.76|22280.76|10
1638179540000|2021-11-29 09:52:20|22399.97|22279.97|22394.61|22274.61|22399.97|22279.97|22394.61|22274.61|10
1638179550000|2021-11-29 09:52:30|22396.63|22276.63|22400.15|22280.15|22400.15|22280.15|22396.63|22276.63|8
1638179560000|2021-11-29 09:52:40|22399.69|22279.69|22399.01|22279.01|22402.14|22282.14|22399.01|22279.01|8
1638179570000|2021-11-29 09:52:50|22396.25|22276.25|22393.68|22273.68|22396.46|22276.46|22393.68|22273.68|10
1638179580000|2021-11-29 09:53:00|22393.51|22273.51|22391.86|22271.86|22393.51|22273.51|22391.86|22271.86|10
1638179590000|2021-11-29 09:53:10|22391.73|22271.73|22392.67|22272.67|22392.67|22272.67|22391.32|22271.32|10
1638179600000|2021-11-29 09:53:20|22392.62|22272.62|22391.67|22271.67|22392.76|22272.76|22391.67|22271.67|9
1638179610000|2021-11-29 09:53:30|22391.16|22271.16|22388.56|22268.56|22391.16|22271.16|22388.56|22268.56|9
1638179620000|2021-11-29 09:53:40|22388.28|22268.28|22374.79|22254.79|22388.28|22268.28|22374.77|22254.77|10
1638179630000|2021-11-29 09:53:50|22371.59|22251.59|22372.64|22252.64|22373.65|22253.65|22369.09|22249.09|10
1638179640000|2021-11-29 09:54:00|22373.91|22253.91|22373.49|22253.49|22374.47|22254.47|22373.46|22253.46|9
1638179650000|2021-11-29 09:54:10|22373.79|22253.79|22374.84|22254.84|22374.84|22254.84|22373.62|22253.62|9
1638179660000|2021-11-29 09:54:20|22374.51|22254.51|22367.2|22247.2|22374.51|22254.51|22367.2|22247.2|10
1638179670000|2021-11-29 09:54:30|22366.94|22246.94|22361.29|22241.29|22367.03|22247.03|22361.29|22241.29|10
1638179680000|2021-11-29 09:54:40|22361.21|22241.21|22356.08|22236.08|22362.45|22242.45|22356.08|22236.08|10
1638179690000|2021-11-29 09:54:50|22355.92|22235.92|22351.09|22231.09|22355.92|22235.92|22351.09|22231.09|10
1638179700000|2021-11-29 09:55:00|22351.03|22231.03|22350.7|22230.7|22351.23|22231.23|22350.27|22230.27|10
1638179710000|2021-11-29 09:55:10|22351.02|22231.02|22350.93|22230.93|22352.55|22232.55|22350.93|22230.93|10
1638179720000|2021-11-29 09:55:20|22350.55|22230.55|22348.71|22228.71|22350.83|22230.83|22348.65|22228.65|9
1638179730000|2021-11-29 09:55:30|22348.7|22228.7|22345.12|22225.12|22348.7|22228.7|22344.52|22224.52|10
1638179740000|2021-11-29 09:55:40|22344.65|22224.65|22341.65|22221.65|22344.65|22224.65|22340.02|22220.02|10
1638179750000|2021-11-29 09:55:50|22341.52|22221.52|22344.41|22224.41|22344.41|22224.41|22340.5|22220.5|10
1638179760000|2021-11-29 09:56:00|22343.25|22223.25|22336.57|22216.57|22343.25|22223.25|22336.57|22216.57|8
1638179770000|2021-11-29 09:56:10|22336.31|22216.31|22339.27|22219.27|22339.27|22219.27|22332.81|22212.81|10
1638179780000|2021-11-29 09:56:20|22344.66|22224.66|22365.43|22245.43|22365.43|22245.43|22344.66|22224.66|10
1638179790000|2021-11-29 09:56:30|22368.23|22248.23|22381.72|22261.72|22381.94|22261.94|22368.23|22248.23|10
1638179800000|2021-11-29 09:56:40|22382.19|22262.19|22392|22272|22392|22272|22382.19|22262.19|10
1638179810000|2021-11-29 09:56:50|22390.37|22270.37|22389.69|22269.69|22391.2|22271.2|22389.69|22269.69|10
1638179820000|2021-11-29 09:57:00|22389.97|22269.97|22385.16|22265.16|22390.06|22270.06|22385.12|22265.12|10
1638179830000|2021-11-29 09:57:10|22385.66|22265.66|22385.64|22265.64|22385.66|22265.66|22384.86|22264.86|9
1638179840000|2021-11-29 09:57:20|22385.94|22265.94|22388.18|22268.18|22388.18|22268.18|22385.48|22265.48|10
1638179850000|2021-11-29 09:57:30|22388.02|22268.02|22390.29|22270.29|22390.29|22270.29|22388.02|22268.02|10
1638179860000|2021-11-29 09:57:40|22390.92|22270.92|22392.62|22272.62|22392.83|22272.83|22390.92|22270.92|10
1638179870000|2021-11-29 09:57:50|22392.94|22272.94|22394.71|22274.71|22394.74|22274.74|22392.85|22272.85|10
1638179880000|2021-11-29 09:58:00|22394.25|22274.25|22392.2|22272.2|22394.27|22274.27|22392.1|22272.1|10
1638179890000|2021-11-29 09:58:10|22391.05|22271.05|22388.46|22268.46|22391.05|22271.05|22388.46|22268.46|10
1638179900000|2021-11-29 09:58:20|22388.59|22268.59|22388.62|22268.62|22388.62|22268.62|22386.33|22266.33|10
1638179910000|2021-11-29 09:58:30|22388.58|22268.58|22388.93|22268.93|22389.34|22269.34|22388.54|22268.54|9
1638179920000|2021-11-29 09:58:40|22388.42|22268.42|22386.1|22266.1|22388.55|22268.55|22386.1|22266.1|10
1638179930000|2021-11-29 09:58:50|22386.71|22266.71|22378.91|22258.91|22386.71|22266.71|22378.85|22258.85|10
1638179940000|2021-11-29 09:59:00|22378.22|22258.22|22370.54|22250.54|22378.22|22258.22|22370.54|22250.54|10
1638179950000|2021-11-29 09:59:10|22371.08|22251.08|22363.1|22243.1|22371.08|22251.08|22363.1|22243.1|10
1638179960000|2021-11-29 09:59:20|22364.04|22244.04|22361.35|22241.35|22364.04|22244.04|22360.25|22240.25|10
1638179970000|2021-11-29 09:59:30|22361.95|22241.95|22364.73|22244.73|22364.73|22244.73|22361.95|22241.95|9
1638179980000|2021-11-29 09:59:40|22364.46|22244.46|22370.14|22250.14|22370.14|22250.14|22364.46|22244.46|10
1638179990000|2021-11-29 09:59:50|22369.41|22249.41|22371.99|22251.99|22371.99|22251.99|22369.41|22249.41|8
1638180000000|2021-11-29 10:00:00|22372.09|22252.09|22372.68|22252.68|22374.74|22254.74|22372.09|22252.09|10
1638180010000|2021-11-29 10:00:10|22372.18|22252.18|22370.71|22250.71|22372.18|22252.18|22370.57|22250.57|10
1638180020000|2021-11-29 10:00:20|22370.92|22250.92|22375.6|22255.6|22375.6|22255.6|22370.92|22250.92|10
1638180030000|2021-11-29 10:00:30|22377.34|22257.34|22378.28|22258.28|22379.39|22259.39|22377.25|22257.25|10
1638180040000|2021-11-29 10:00:40|22379.74|22259.74|22378.76|22258.76|22379.76|22259.76|22377.13|22257.13|9
1638180050000|2021-11-29 10:00:50|22376.04|22256.04|22378.76|22258.76|22378.76|22258.76|22373.11|22253.11|10
1638180060000|2021-11-29 10:01:00|22380.2|22260.2|22387.14|22267.14|22387.14|22267.14|22380.2|22260.2|10
1638180070000|2021-11-29 10:01:10|22387.7|22267.7|22382.65|22262.65|22391.97|22271.97|22382.61|22262.61|10
1638180080000|2021-11-29 10:01:20|22381.65|22261.65|22378.03|22258.03|22381.65|22261.65|22376.6|22256.6|9
1638180090000|2021-11-29 10:01:30|22378.1|22258.1|22384.85|22264.85|22385.09|22265.09|22378.1|22258.1|10
1638180100000|2021-11-29 10:01:40|22385.99|22265.99|22390.18|22270.18|22390.42|22270.42|22385.99|22265.99|10
1638180110000|2021-11-29 10:01:50|22390.74|22270.74|22390.69|22270.69|22391.3|22271.3|22389.83|22269.83|10
1638180120000|2021-11-29 10:02:00|22390.03|22270.03|22390.28|22270.28|22391.96|22271.96|22390.02|22270.02|10
1638180130000|2021-11-29 10:02:10|22390.05|22270.05|22388.28|22268.28|22390.05|22270.05|22388.11|22268.11|10
1638180140000|2021-11-29 10:02:20|22388.41|22268.41|22385.67|22265.67|22388.41|22268.41|22385.03|22265.03|10
1638180150000|2021-11-29 10:02:30|22385.83|22265.83|22392.52|22272.52|22392.52|22272.52|22385.83|22265.83|10
1638180160000|2021-11-29 10:02:40|22392.98|22272.98|22397.7|22277.7|22397.7|22277.7|22392.98|22272.98|10
1638180170000|2021-11-29 10:02:50|22399.9|22279.9|22400.91|22280.91|22402.01|22282.01|22399.84|22279.84|10
1638180180000|2021-11-29 10:03:00|22399.55|22279.55|22395.84|22275.84|22399.55|22279.55|22394.74|22274.74|10
1638180190000|2021-11-29 10:03:10|22395.77|22275.77|22395.41|22275.41|22396.99|22276.99|22394.55|22274.55|10
1638180200000|2021-11-29 10:03:20|22395.1|22275.1|22396.25|22276.25|22396.25|22276.25|22394.51|22274.51|10
1638180210000|2021-11-29 10:03:30|22397.5|22277.5|22400.19|22280.19|22400.19|22280.19|22396.96|22276.96|10
1638180220000|2021-11-29 10:03:40|22400|22280|22401.61|22281.61|22401.61|22281.61|22400|22280|10
1638180230000|2021-11-29 10:03:50|22402.88|22282.88|22405.09|22285.09|22405.09|22285.09|22402.88|22282.88|7
1638180240000|2021-11-29 10:04:00|22404.61|22284.61|22404.73|22284.73|22405.03|22285.03|22404.35|22284.35|10
1638180250000|2021-11-29 10:04:10|22405.03|22285.03|22409.61|22289.61|22409.72|22289.72|22405.03|22285.03|10
1638180260000|2021-11-29 10:04:20|22409.76|22289.76|22413.38|22293.38|22413.38|22293.38|22409.76|22289.76|10
1638180270000|2021-11-29 10:04:30|22414.28|22294.28|22415.33|22295.33|22415.6|22295.6|22414.28|22294.28|9
1638180280000|2021-11-29 10:04:40|22415.53|22295.53|22421.18|22301.18|22421.44|22301.44|22415.53|22295.53|10
1638180290000|2021-11-29 10:04:50|22420.87|22300.87|22422.16|22302.16|22422.61|22302.61|22420.87|22300.87|10
1638180300000|2021-11-29 10:05:00|22422.28|22302.28|22424.9|22304.9|22424.9|22304.9|22422.28|22302.28|9
1638180310000|2021-11-29 10:05:10|22425.21|22305.21|22425.88|22305.88|22427.17|22307.17|22425.21|22305.21|10
1638180320000|2021-11-29 10:05:20|22424.95|22304.95|22424.2|22304.2|22424.95|22304.95|22422.78|22302.78|8
1638180330000|2021-11-29 10:05:30|22424|22304|22425.41|22305.41|22425.41|22305.41|22423.68|22303.68|10
1638180340000|2021-11-29 10:05:40|22425.56|22305.56|22425.11|22305.11|22425.58|22305.58|22424.9|22304.9|10
1638180350000|2021-11-29 10:05:50|22424.96|22304.96|22426.57|22306.57|22427.85|22307.85|22423.49|22303.49|10
1638180360000|2021-11-29 10:06:00|22426.63|22306.63|22425.47|22305.47|22426.77|22306.77|22425.47|22305.47|10
1638180370000|2021-11-29 10:06:10|22425.61|22305.61|22426.12|22306.12|22426.73|22306.73|22425.61|22305.61|9
1638180380000|2021-11-29 10:06:20|22426.05|22306.05|22427.31|22307.31|22427.38|22307.38|22425.4|22305.4|10
1638180390000|2021-11-29 10:06:30|22426.63|22306.63|22426.95|22306.95|22428.19|22308.19|22426.56|22306.56|10
1638180400000|2021-11-29 10:06:40|22427.48|22307.48|22430.82|22310.82|22430.82|22310.82|22426.77|22306.77|8
1638180410000|2021-11-29 10:06:50|22430.91|22310.91|22428.46|22308.46|22431.03|22311.03|22428.15|22308.15|9
1638180420000|2021-11-29 10:07:00|22428.78|22308.78|22427.61|22307.61|22428.87|22308.87|22427.23|22307.23|10
1638180430000|2021-11-29 10:07:10|22427.48|22307.48|22425.32|22305.32|22427.48|22307.48|22425.32|22305.32|9
1638180440000|2021-11-29 10:07:20|22424.58|22304.58|22425.11|22305.11|22425.57|22305.57|22424.58|22304.58|10
1638180450000|2021-11-29 10:07:30|22424.88|22304.88|22424.13|22304.13|22424.99|22304.99|22423.59|22303.59|10
1638180460000|2021-11-29 10:07:40|22424.53|22304.53|22421.64|22301.64|22425.18|22305.18|22421.64|22301.64|10
1638180470000|2021-11-29 10:07:50|22421.65|22301.65|22424.11|22304.11|22424.11|22304.11|22421.65|22301.65|10
1638180480000|2021-11-29 10:08:00|22423.65|22303.65|22423.35|22303.35|22424.29|22304.29|22423.21|22303.21|10
1638180490000|2021-11-29 10:08:10|22423.32|22303.32|22421.75|22301.75|22423.32|22303.32|22421.4|22301.4|9
1638180500000|2021-11-29 10:08:20|22421.71|22301.71|22425.87|22305.87|22425.87|22305.87|22421.71|22301.71|10
1638180510000|2021-11-29 10:08:30|22426.4|22306.4|22429.75|22309.75|22430.06|22310.06|22426.4|22306.4|9
1638180520000|2021-11-29 10:08:40|22430.67|22310.67|22436.71|22316.71|22436.71|22316.71|22430.46|22310.46|8
1638180530000|2021-11-29 10:08:50|22437.17|22317.17|22441.19|22321.19|22441.42|22321.42|22437.17|22317.17|10
1638180540000|2021-11-29 10:09:00|22441.48|22321.48|22444.16|22324.16|22444.16|22324.16|22441.1|22321.1|10
1638180550000|2021-11-29 10:09:10|22444.2|22324.2|22446.18|22326.18|22446.65|22326.65|22444.2|22324.2|10
1638180560000|2021-11-29 10:09:20|22446.22|22326.22|22446.06|22326.06|22446.22|22326.22|22444.94|22324.94|9
1638180570000|2021-11-29 10:09:30|22445.2|22325.2|22448.46|22328.46|22448.72|22328.72|22445.2|22325.2|10
1638180580000|2021-11-29 10:09:40|22448.5|22328.5|22448.09|22328.09|22448.67|22328.67|22447.72|22327.72|9
1638180590000|2021-11-29 10:09:50|22447.84|22327.84|22445.79|22325.79|22448.11|22328.11|22445.79|22325.79|9
1638180600000|2021-11-29 10:10:00|22445.95|22325.95|22444.32|22324.32|22445.95|22325.95|22443.68|22323.68|10
1638180610000|2021-11-29 10:10:10|22444.12|22324.12|22447.66|22327.66|22447.66|22327.66|22444.12|22324.12|10
1638180620000|2021-11-29 10:10:20|22448.09|22328.09|22450.16|22330.16|22450.28|22330.28|22448.09|22328.09|10
1638180630000|2021-11-29 10:10:30|22450.39|22330.39|22452.27|22332.27|22452.39|22332.39|22450.17|22330.17|9
1638180640000|2021-11-29 10:10:40|22452.95|22332.95|22454.28|22334.28|22454.57|22334.57|22452.92|22332.92|10
1638180650000|2021-11-29 10:10:50|22454.57|22334.57|22453.35|22333.35|22454.57|22334.57|22453.35|22333.35|10
1638180660000|2021-11-29 10:11:00|22453.44|22333.44|22452.78|22332.78|22453.94|22333.94|22452.54|22332.54|9
1638180670000|2021-11-29 10:11:10|22452.57|22332.57|22452.84|22332.84|22452.86|22332.86|22451.87|22331.87|9
1638180680000|2021-11-29 10:11:20|22452.53|22332.53|22452.37|22332.37|22453.22|22333.22|22452.22|22332.22|9
1638180690000|2021-11-29 10:11:30|22452.44|22332.44|22456.02|22336.02|22456.02|22336.02|22452.31|22332.31|10
1638180700000|2021-11-29 10:11:40|22455.94|22335.94|22455.94|22335.94|22456.91|22336.91|22455.92|22335.92|10
1638180710000|2021-11-29 10:11:50|22455.34|22335.34|22448.84|22328.84|22455.34|22335.34|22448.84|22328.84|10
1638180720000|2021-11-29 10:12:00|22448.96|22328.96|22447.19|22327.19|22448.96|22328.96|22446.59|22326.59|10
1638180730000|2021-11-29 10:12:10|22447.34|22327.34|22446.05|22326.05|22447.34|22327.34|22445.74|22325.74|10
1638180740000|2021-11-29 10:12:20|22446.1|22326.1|22444.84|22324.84|22446.63|22326.63|22444.84|22324.84|9
1638180750000|2021-11-29 10:12:30|22444.37|22324.37|22442.67|22322.67|22444.37|22324.37|22441.79|22321.79|10
1638180760000|2021-11-29 10:12:40|22441.96|22321.96|22441.05|22321.05|22442.97|22322.97|22441.05|22321.05|10
1638180770000|2021-11-29 10:12:50|22440.18|22320.18|22431.29|22311.29|22440.18|22320.18|22431.29|22311.29|10
1638180780000|2021-11-29 10:13:00|22431.47|22311.47|22427.5|22307.5|22431.47|22311.47|22427.5|22307.5|10
1638180790000|2021-11-29 10:13:10|22426.76|22306.76|22426.1|22306.1|22426.76|22306.76|22426.05|22306.05|10
1638180800000|2021-11-29 10:13:20|22427.38|22307.38|22432.6|22312.6|22432.6|22312.6|22427.38|22307.38|10
1638180810000|2021-11-29 10:13:30|22432.71|22312.71|22429.64|22309.64|22432.71|22312.71|22429.64|22309.64|10
1638180820000|2021-11-29 10:13:40|22429.81|22309.81|22427.68|22307.68|22429.81|22309.81|22426.34|22306.34|10
1638180830000|2021-11-29 10:13:50|22427.65|22307.65|22426.82|22306.82|22427.7|22307.7|22426.15|22306.15|10
1638180840000|2021-11-29 10:14:00|22426.85|22306.85|22428.27|22308.27|22428.27|22308.27|22426.32|22306.32|10
1638180850000|2021-11-29 10:14:10|22427.91|22307.91|22427.86|22307.86|22428.03|22308.03|22427.77|22307.77|9
1638180860000|2021-11-29 10:14:20|22427.97|22307.97|22428.05|22308.05|22428.68|22308.68|22427.97|22307.97|10
1638180870000|2021-11-29 10:14:30|22427.77|22307.77|22423.82|22303.82|22427.77|22307.77|22423.82|22303.82|9
1638180880000|2021-11-29 10:14:40|22424.03|22304.03|22423.43|22303.43|22424.03|22304.03|22422.72|22302.72|10
1638180890000|2021-11-29 10:14:50|22423.17|22303.17|22421.82|22301.82|22423.23|22303.23|22421.5|22301.5|10
1638180900000|2021-11-29 10:15:00|22421.67|22301.67|22424.14|22304.14|22424.36|22304.36|22421.6|22301.6|10
1638180910000|2021-11-29 10:15:10|22424.59|22304.59|22423.88|22303.88|22424.59|22304.59|22423.52|22303.52|10
1638180920000|2021-11-29 10:15:20|22423.6|22303.6|22422.27|22302.27|22423.6|22303.6|22421.2|22301.2|10
1638180930000|2021-11-29 10:15:30|22421.78|22301.78|22418.27|22298.27|22421.78|22301.78|22418.27|22298.27|10
1638180940000|2021-11-29 10:15:40|22418.08|22298.08|22417.38|22297.38|22418.08|22298.08|22417.24|22297.24|10
1638180950000|2021-11-29 10:15:50|22417.05|22297.05|22415.86|22295.86|22417.38|22297.38|22415.16|22295.16|10
1638180960000|2021-11-29 10:16:00|22415.28|22295.28|22415.95|22295.95|22416.95|22296.95|22414.87|22294.87|10
1638180970000|2021-11-29 10:16:10|22417.39|22297.39|22418.94|22298.94|22418.94|22298.94|22416.55|22296.55|9
1638180980000|2021-11-29 10:16:20|22421.32|22301.32|22428.93|22308.93|22428.99|22308.99|22421.32|22301.32|10
1638180990000|2021-11-29 10:16:30|22431.49|22311.49|22435.8|22315.8|22435.8|22315.8|22431.49|22311.49|9
1638181000000|2021-11-29 10:16:40|22435.67|22315.67|22438.16|22318.16|22438.63|22318.63|22435.67|22315.67|10
1638181010000|2021-11-29 10:16:50|22437.91|22317.91|22440.24|22320.24|22440.87|22320.87|22437.91|22317.91|9
1638181020000|2021-11-29 10:17:00|22440.04|22320.04|22440.84|22320.84|22441.15|22321.15|22440.04|22320.04|10
1638181030000|2021-11-29 10:17:10|22440.62|22320.62|22441.87|22321.87|22441.92|22321.92|22440.62|22320.62|10
1638181040000|2021-11-29 10:17:20|22441.74|22321.74|22441.18|22321.18|22442.03|22322.03|22440.97|22320.97|10
1638181050000|2021-11-29 10:17:30|22441.12|22321.12|22439.21|22319.21|22441.12|22321.12|22439.21|22319.21|9
1638181060000|2021-11-29 10:17:40|22439.99|22319.99|22440.89|22320.89|22441.26|22321.26|22439.99|22319.99|9
1638181070000|2021-11-29 10:17:50|22440.2|22320.2|22439.95|22319.95|22441.75|22321.75|22439.95|22319.95|10
1638181080000|2021-11-29 10:18:00|22440.41|22320.41|22445.03|22325.03|22445.19|22325.19|22440.41|22320.41|8
1638181090000|2021-11-29 10:18:10|22445.16|22325.16|22448.03|22328.03|22448.03|22328.03|22445.16|22325.16|10
1638181100000|2021-11-29 10:18:20|22447.94|22327.94|22447.81|22327.81|22448.66|22328.66|22447.81|22327.81|10
1638181110000|2021-11-29 10:18:30|22448.1|22328.1|22445.59|22325.59|22448.1|22328.1|22445.59|22325.59|9
1638181120000|2021-11-29 10:18:40|22445.53|22325.53|22443.31|22323.31|22445.53|22325.53|22443.31|22323.31|10
1638181130000|2021-11-29 10:18:50|22443.22|22323.22|22440.55|22320.55|22443.22|22323.22|22440.55|22320.55|10
1638181140000|2021-11-29 10:19:00|22440.84|22320.84|22440.38|22320.38|22440.84|22320.84|22439.12|22319.12|10
1638181150000|2021-11-29 10:19:10|22439.8|22319.8|22440.11|22320.11|22440.11|22320.11|22438.14|22318.14|10
1638181160000|2021-11-29 10:19:20|22440.47|22320.47|22447.46|22327.46|22447.46|22327.46|22440.47|22320.47|10
1638181170000|2021-11-29 10:19:30|22447.5|22327.5|22454.58|22334.58|22454.58|22334.58|22447.5|22327.5|9
1638181180000|2021-11-29 10:19:40|22454.79|22334.79|22456.25|22336.25|22456.25|22336.25|22454.79|22334.79|10
1638181190000|2021-11-29 10:19:50|22456.03|22336.03|22454.45|22334.45|22456.03|22336.03|22454.27|22334.27|9
1638181200000|2021-11-29 10:20:00|22454.61|22334.61|22452.04|22332.04|22454.91|22334.91|22452.04|22332.04|10
1638181210000|2021-11-29 10:20:10|22451.52|22331.52|22457.86|22337.86|22457.86|22337.86|22451.52|22331.52|9
1638181220000|2021-11-29 10:20:20|22458.3|22338.3|22463.42|22343.42|22463.96|22343.96|22458.3|22338.3|10
1638181230000|2021-11-29 10:20:30|22463.77|22343.77|22467.41|22347.41|22467.41|22347.41|22463.77|22343.77|10
1638181240000|2021-11-29 10:20:40|22468.08|22348.08|22470.11|22350.11|22470.11|22350.11|22467.71|22347.71|10
1638181250000|2021-11-29 10:20:50|22470.09|22350.09|22470.51|22350.51|22470.51|22350.51|22469.76|22349.76|9
1638181260000|2021-11-29 10:21:00|22471.25|22351.25|22474.54|22354.54|22474.54|22354.54|22470.38|22350.38|10
1638181270000|2021-11-29 10:21:10|22474.37|22354.37|22481.33|22361.33|22481.33|22361.33|22474.37|22354.37|10
1638181280000|2021-11-29 10:21:20|22481.99|22361.99|22482.71|22362.71|22483.8|22363.8|22481.99|22361.99|10
1638181290000|2021-11-29 10:21:30|22482.38|22362.38|22484.45|22364.45|22484.92|22364.92|22482.38|22362.38|10
1638181300000|2021-11-29 10:21:40|22484.14|22364.14|22502.45|22382.45|22502.45|22382.45|22484.14|22364.14|10
1638181310000|2021-11-29 10:21:50|22502.8|22382.8|22515.29|22395.29|22515.29|22395.29|22502.8|22382.8|10
1638181320000|2021-11-29 10:22:00|22515.61|22395.61|22522.73|22402.73|22522.73|22402.73|22515.61|22395.61|10
1638181330000|2021-11-29 10:22:10|22522.87|22402.87|22534|22414|22534|22414|22522.87|22402.87|10
1638181340000|2021-11-29 10:22:20|22534.63|22414.63|22537.71|22417.71|22538.07|22418.07|22534.63|22414.63|10
1638181350000|2021-11-29 10:22:30|22536.85|22416.85|22529.88|22409.88|22536.85|22416.85|22529.75|22409.75|10
1638181360000|2021-11-29 10:22:40|22528.06|22408.06|22527.1|22407.1|22528.36|22408.36|22526.35|22406.35|10
1638181370000|2021-11-29 10:22:50|22527.43|22407.43|22530.48|22410.48|22530.48|22410.48|22526.8|22406.8|10
1638181380000|2021-11-29 10:23:00|22530.28|22410.28|22527.48|22407.48|22530.41|22410.41|22527.48|22407.48|10
1638181390000|2021-11-29 10:23:10|22527.07|22407.07|22511.17|22391.17|22527.07|22407.07|22511.17|22391.17|10
1638181400000|2021-11-29 10:23:20|22510.67|22390.67|22502.91|22382.91|22510.67|22390.67|22502.91|22382.91|10
1638181410000|2021-11-29 10:23:30|22503.17|22383.17|22501.96|22381.96|22503.38|22383.38|22500.57|22380.57|10
1638181420000|2021-11-29 10:23:40|22502.17|22382.17|22508.43|22388.43|22509.07|22389.07|22502.17|22382.17|10
1638181430000|2021-11-29 10:23:50|22507.01|22387.01|22505.17|22385.17|22508.82|22388.82|22505.17|22385.17|9
1638181440000|2021-11-29 10:24:00|22505.24|22385.24|22499.53|22379.53|22505.24|22385.24|22499.52|22379.52|10
1638181450000|2021-11-29 10:24:10|22498.9|22378.9|22496.54|22376.54|22498.9|22378.9|22496.54|22376.54|10
1638181460000|2021-11-29 10:24:20|22496.16|22376.16|22495.74|22375.74|22496.56|22376.56|22495.7|22375.7|10
1638181470000|2021-11-29 10:24:30|22494.76|22374.76|22494.58|22374.58|22495.01|22375.01|22493.37|22373.37|9
1638181480000|2021-11-29 10:24:40|22494.65|22374.65|22494.15|22374.15|22494.85|22374.85|22493.39|22373.39|9
1638181490000|2021-11-29 10:24:50|22494.43|22374.43|22497.16|22377.16|22497.19|22377.19|22494.43|22374.43|8
1638181500000|2021-11-29 10:25:00|22497.29|22377.29|22498.52|22378.52|22500.07|22380.07|22497.15|22377.15|9
1638181510000|2021-11-29 10:25:10|22498.75|22378.75|22501.26|22381.26|22501.26|22381.26|22498.54|22378.54|10
1638181520000|2021-11-29 10:25:20|22501.25|22381.25|22497.16|22377.16|22501.25|22381.25|22497.16|22377.16|10
1638181530000|2021-11-29 10:25:30|22497.47|22377.47|22495.72|22375.72|22497.47|22377.47|22495.4|22375.4|10
1638181540000|2021-11-29 10:25:40|22496.39|22376.39|22493.87|22373.87|22497.08|22377.08|22493.87|22373.87|10
1638181550000|2021-11-29 10:25:50|22492.72|22372.72|22488.52|22368.52|22492.72|22372.72|22487.46|22367.46|10
1638181560000|2021-11-29 10:26:00|22487.6|22367.6|22490.53|22370.53|22490.53|22370.53|22487.6|22367.6|9
1638181570000|2021-11-29 10:26:10|22491.53|22371.53|22494.52|22374.52|22494.52|22374.52|22491.53|22371.53|10
1638181580000|2021-11-29 10:26:20|22496.11|22376.11|22502.97|22382.97|22503.62|22383.62|22496.11|22376.11|10
1638181590000|2021-11-29 10:26:30|22502.86|22382.86|22508.76|22388.76|22508.76|22388.76|22502.4|22382.4|10
1638181600000|2021-11-29 10:26:40|22509.94|22389.94|22521.43|22401.43|22521.43|22401.43|22509.94|22389.94|10
1638181610000|2021-11-29 10:26:50|22521.76|22401.76|22533.82|22413.82|22533.98|22413.98|22521.76|22401.76|10
1638181620000|2021-11-29 10:27:00|22534.23|22414.23|22542.9|22422.9|22543.24|22423.24|22534.23|22414.23|10
1638181630000|2021-11-29 10:27:10|22543.2|22423.2|22557.45|22437.45|22559.11|22439.11|22543.2|22423.2|10
1638181640000|2021-11-29 10:27:20|22558.1|22438.1|22567.82|22447.82|22569.21|22449.21|22558.1|22438.1|10
1638181650000|2021-11-29 10:27:30|22568.19|22448.19|22566.71|22446.71|22568.19|22448.19|22564.64|22444.64|10
1638181660000|2021-11-29 10:27:40|22567.12|22447.12|22562.29|22442.29|22567.12|22447.12|22562.13|22442.13|10
1638181670000|2021-11-29 10:27:50|22562.33|22442.33|22554.16|22434.16|22562.33|22442.33|22552.2|22432.2|10
1638181680000|2021-11-29 10:28:00|22552.8|22432.8|22558.95|22438.95|22558.95|22438.95|22552.8|22432.8|10
1638181690000|2021-11-29 10:28:10|22559.05|22439.05|22561.34|22441.34|22561.34|22441.34|22557.03|22437.03|10
1638181700000|2021-11-29 10:28:20|22558.94|22438.94|22563.31|22443.31|22563.48|22443.48|22558.57|22438.57|10
1638181710000|2021-11-29 10:28:30|22563.18|22443.18|22569.1|22449.1|22569.1|22449.1|22563.18|22443.18|10
1638181720000|2021-11-29 10:28:40|22570.78|22450.78|22574.53|22454.53|22574.6|22454.6|22570.78|22450.78|10
1638181730000|2021-11-29 10:28:50|22574.11|22454.11|22578.78|22458.78|22579.56|22459.56|22573.95|22453.95|10
1638181740000|2021-11-29 10:29:00|22579.11|22459.11|22576.36|22456.36|22579.4|22459.4|22576.36|22456.36|10
1638181750000|2021-11-29 10:29:10|22575.35|22455.35|22575.14|22455.14|22576.15|22456.15|22574.44|22454.44|9
1638181760000|2021-11-29 10:29:20|22574.98|22454.98|22575.62|22455.62|22575.96|22455.96|22573.3|22453.3|10
1638181770000|2021-11-29 10:29:30|22574.86|22454.86|22585.96|22465.96|22587.12|22467.12|22574.86|22454.86|10
1638181780000|2021-11-29 10:29:40|22585.91|22465.91|22585.68|22465.68|22586.96|22466.96|22585.68|22465.68|10
1638181790000|2021-11-29 10:29:50|22586.41|22466.41|22590.48|22470.48|22591.3|22471.3|22586.41|22466.41|10
1638181800000|2021-11-29 10:30:00|22590.39|22470.39|22592.52|22472.52|22592.69|22472.69|22590.39|22470.39|10
1638181810000|2021-11-29 10:30:10|22591.72|22471.72|22592.24|22472.24|22593.72|22473.72|22591.72|22471.72|10
1638181820000|2021-11-29 10:30:20|22592.98|22472.98|22597.01|22477.01|22598.14|22478.14|22592.98|22472.98|10
1638181830000|2021-11-29 10:30:30|22597.51|22477.51|22589.44|22469.44|22597.51|22477.51|22587.54|22467.54|10
1638181840000|2021-11-29 10:30:40|22589.34|22469.34|22587.5|22467.5|22589.88|22469.88|22587.5|22467.5|10
1638181850000|2021-11-29 10:30:50|22588.19|22468.19|22587.78|22467.78|22588.19|22468.19|22586.22|22466.22|10
1638181860000|2021-11-29 10:31:00|22588.2|22468.2|22589.44|22469.44|22589.62|22469.62|22587.31|22467.31|10
1638181870000|2021-11-29 10:31:10|22589.16|22469.16|22582.84|22462.84|22589.16|22469.16|22582.84|22462.84|10
1638181880000|2021-11-29 10:31:20|22583.64|22463.64|22580.27|22460.27|22584.23|22464.23|22580.15|22460.15|10
1638181890000|2021-11-29 10:31:30|22580.5|22460.5|22565.53|22445.53|22580.5|22460.5|22565.53|22445.53|10
1638181900000|2021-11-29 10:31:40|22565.04|22445.04|22553.83|22433.83|22565.04|22445.04|22553.82|22433.82|10
1638181910000|2021-11-29 10:31:50|22552.63|22432.63|22555.21|22435.21|22555.21|22435.21|22552.63|22432.63|10
1638181920000|2021-11-29 10:32:00|22555.98|22435.98|22554.75|22434.75|22556.7|22436.7|22554.75|22434.75|10
1638181930000|2021-11-29 10:32:10|22554.77|22434.77|22555.85|22435.85|22555.85|22435.85|22554.42|22434.42|10
1638181940000|2021-11-29 10:32:20|22555.8|22435.8|22553.13|22433.13|22557.74|22437.74|22553.13|22433.13|8
1638181950000|2021-11-29 10:32:30|22553.18|22433.18|22550.37|22430.37|22553.57|22433.57|22550.37|22430.37|10
1638181960000|2021-11-29 10:32:40|22548.45|22428.45|22547.47|22427.47|22548.45|22428.45|22547.47|22427.47|10
1638181970000|2021-11-29 10:32:50|22548.27|22428.27|22546.65|22426.65|22548.27|22428.27|22546.65|22426.65|8
1638181980000|2021-11-29 10:33:00|22546.31|22426.31|22546.12|22426.12|22546.31|22426.31|22545.17|22425.17|10
1638181990000|2021-11-29 10:33:10|22545.92|22425.92|22548.26|22428.26|22549.02|22429.02|22545.86|22425.86|10
1638182000000|2021-11-29 10:33:20|22548.43|22428.43|22551.39|22431.39|22551.39|22431.39|22548.43|22428.43|10
1638182010000|2021-11-29 10:33:30|22552.02|22432.02|22550.02|22430.02|22552.62|22432.62|22550.02|22430.02|9
1638182020000|2021-11-29 10:33:40|22550.1|22430.1|22546.22|22426.22|22550.64|22430.64|22546.01|22426.01|9
1638182030000|2021-11-29 10:33:50|22546.26|22426.26|22544.92|22424.92|22546.26|22426.26|22543.91|22423.91|10
1638182040000|2021-11-29 10:34:00|22544.8|22424.8|22544.44|22424.44|22544.93|22424.93|22542.18|22422.18|10
1638182050000|2021-11-29 10:34:10|22545.29|22425.29|22548.2|22428.2|22548.64|22428.64|22545.29|22425.29|10
1638182060000|2021-11-29 10:34:20|22548.48|22428.48|22555.31|22435.31|22555.31|22435.31|22548.39|22428.39|10
1638182070000|2021-11-29 10:34:30|22556.86|22436.86|22556.27|22436.27|22557.78|22437.78|22556.21|22436.21|10
1638182080000|2021-11-29 10:34:40|22556.75|22436.75|22560.84|22440.84|22560.84|22440.84|22556.75|22436.75|9
1638182090000|2021-11-29 10:34:50|22561.33|22441.33|22564.51|22444.51|22564.51|22444.51|22561|22441|8
1638182100000|2021-11-29 10:35:00|22565.33|22445.33|22571.16|22451.16|22571.26|22451.26|22565.23|22445.23|10
1638182110000|2021-11-29 10:35:10|22571.48|22451.48|22572.9|22452.9|22572.9|22452.9|22570.97|22450.97|10
1638182120000|2021-11-29 10:35:20|22571.67|22451.67|22568.34|22448.34|22572.04|22452.04|22568.34|22448.34|10
1638182130000|2021-11-29 10:35:30|22568|22448|22567.73|22447.73|22568.39|22448.39|22567.73|22447.73|3
1638182140000|2021-11-29 10:35:40|22568.95|22448.95|22568.46|22448.46|22569.41|22449.41|22568.02|22448.02|10
1638182150000|2021-11-29 10:35:50|22568.34|22448.34|22571.88|22451.88|22571.98|22451.98|22568.34|22448.34|10
1638182160000|2021-11-29 10:36:00|22570.94|22450.94|22569.08|22449.08|22571.28|22451.28|22569.08|22449.08|10
1638182170000|2021-11-29 10:36:10|22568.79|22448.79|22566.82|22446.82|22569.25|22449.25|22566.74|22446.74|10
1638182180000|2021-11-29 10:36:20|22566.19|22446.19|22563.54|22443.54|22566.19|22446.19|22563.54|22443.54|8
1638182190000|2021-11-29 10:36:30|22563.5|22443.5|22562.65|22442.65|22563.54|22443.54|22562.08|22442.08|10
1638182200000|2021-11-29 10:36:40|22563.84|22443.84|22568.43|22448.43|22568.43|22448.43|22563.84|22443.84|10
1638182210000|2021-11-29 10:36:50|22568.42|22448.42|22570.27|22450.27|22571.57|22451.57|22568.42|22448.42|9
1638182220000|2021-11-29 10:37:00|22569.25|22449.25|22565.7|22445.7|22569.25|22449.25|22565.7|22445.7|10
1638182230000|2021-11-29 10:37:10|22565.18|22445.18|22566.66|22446.66|22566.66|22446.66|22564.43|22444.43|10
1638182240000|2021-11-29 10:37:20|22566.49|22446.49|22570.6|22450.6|22570.6|22450.6|22566.49|22446.49|10
1638182250000|2021-11-29 10:37:30|22570.82|22450.82|22572.92|22452.92|22573.63|22453.63|22570.82|22450.82|10
1638182260000|2021-11-29 10:37:40|22573.93|22453.93|22573.14|22453.14|22574.03|22454.03|22571.29|22451.29|10
1638182270000|2021-11-29 10:37:50|22572.79|22452.79|22570.79|22450.79|22572.81|22452.81|22570.79|22450.79|10
1638182280000|2021-11-29 10:38:00|22571.64|22451.64|22569.97|22449.97|22571.64|22451.64|22569.53|22449.53|10
1638182290000|2021-11-29 10:38:10|22570.14|22450.14|22567.71|22447.71|22570.14|22450.14|22567.66|22447.66|10
1638182300000|2021-11-29 10:38:20|22567.4|22447.4|22564.27|22444.27|22567.4|22447.4|22564.27|22444.27|9
1638182310000|2021-11-29 10:38:30|22564.56|22444.56|22562.53|22442.53|22564.56|22444.56|22561.43|22441.43|10
1638182320000|2021-11-29 10:38:40|22562.28|22442.28|22560.46|22440.46|22562.28|22442.28|22560.46|22440.46|9
1638182330000|2021-11-29 10:38:50|22560.33|22440.33|22559.52|22439.52|22561.24|22441.24|22558.63|22438.63|10
1638182340000|2021-11-29 10:39:00|22560.73|22440.73|22562.37|22442.37|22563|22443|22560.73|22440.73|10
1638182350000|2021-11-29 10:39:10|22562.53|22442.53|22559.55|22439.55|22562.53|22442.53|22559.55|22439.55|9
1638182360000|2021-11-29 10:39:20|22559.45|22439.45|22557.74|22437.74|22559.45|22439.45|22557.55|22437.55|9
1638182370000|2021-11-29 10:39:30|22557.75|22437.75|22557.72|22437.72|22558.68|22438.68|22557.56|22437.56|10
1638182380000|2021-11-29 10:39:40|22558.2|22438.2|22560.95|22440.95|22560.95|22440.95|22558.2|22438.2|9
1638182390000|2021-11-29 10:39:50|22560.29|22440.29|22560.24|22440.24|22560.5|22440.5|22559.3|22439.3|10
1638182400000|2021-11-29 10:40:00|22560.36|22440.36|22558.73|22438.73|22560.36|22440.36|22558.73|22438.73|10
1638182410000|2021-11-29 10:40:10|22558.68|22438.68|22556.14|22436.14|22558.68|22438.68|22555.29|22435.29|9
1638182420000|2021-11-29 10:40:20|22556.17|22436.17|22559.49|22439.49|22559.6|22439.6|22556.17|22436.17|10
1638182430000|2021-11-29 10:40:30|22559.87|22439.87|22559.15|22439.15|22560.25|22440.25|22558.53|22438.53|10
1638182440000|2021-11-29 10:40:40|22559.13|22439.13|22555.09|22435.09|22559.13|22439.13|22555.09|22435.09|10
1638182450000|2021-11-29 10:40:50|22554.43|22434.43|22550.74|22430.74|22554.43|22434.43|22550.65|22430.65|10
1638182460000|2021-11-29 10:41:00|22550.67|22430.67|22547.81|22427.81|22550.67|22430.67|22547.81|22427.81|9
1638182470000|2021-11-29 10:41:10|22547.54|22427.54|22541.57|22421.57|22547.54|22427.54|22541.55|22421.55|10
1638182480000|2021-11-29 10:41:20|22541.35|22421.35|22542.24|22422.24|22542.6|22422.6|22540.88|22420.88|10
1638182490000|2021-11-29 10:41:30|22541.83|22421.83|22545.72|22425.72|22546.33|22426.33|22541.83|22421.83|10
1638182500000|2021-11-29 10:41:40|22545.75|22425.75|22542.26|22422.26|22546.17|22426.17|22542.26|22422.26|10
1638182510000|2021-11-29 10:41:50|22542.07|22422.07|22540.81|22420.81|22542.07|22422.07|22540.52|22420.52|10
1638182520000|2021-11-29 10:42:00|22540.38|22420.38|22534.24|22414.24|22540.38|22420.38|22534.24|22414.24|9
1638182530000|2021-11-29 10:42:10|22532.48|22412.48|22533.71|22413.71|22533.71|22413.71|22530.76|22410.76|10
1638182540000|2021-11-29 10:42:20|22534.02|22414.02|22535.07|22415.07|22535.07|22415.07|22533.65|22413.65|10
1638182550000|2021-11-29 10:42:30|22535.12|22415.12|22534.03|22414.03|22535.12|22415.12|22534.03|22414.03|10
1638182560000|2021-11-29 10:42:40|22533.96|22413.96|22531.14|22411.14|22533.96|22413.96|22531.06|22411.06|10
1638182570000|2021-11-29 10:42:50|22530.8|22410.8|22527.77|22407.77|22530.8|22410.8|22527.72|22407.72|10
1638182580000|2021-11-29 10:43:00|22528.12|22408.12|22528.03|22408.03|22528.98|22408.98|22527.51|22407.51|10
1638182590000|2021-11-29 10:43:10|22527.51|22407.51|22521.65|22401.65|22527.51|22407.51|22521.65|22401.65|10
1638182600000|2021-11-29 10:43:20|22521.31|22401.31|22516.28|22396.28|22521.31|22401.31|22516.28|22396.28|10
1638182610000|2021-11-29 10:43:30|22515.56|22395.56|22512.63|22392.63|22516.6|22396.6|22512.63|22392.63|10
1638182620000|2021-11-29 10:43:40|22510.68|22390.68|22505.44|22385.44|22510.68|22390.68|22505.44|22385.44|10
1638182630000|2021-11-29 10:43:50|22505.74|22385.74|22505.46|22385.46|22505.74|22385.74|22505.01|22385.01|10
1638182640000|2021-11-29 10:44:00|22504.64|22384.64|22505.24|22385.24|22506.1|22386.1|22504.09|22384.09|10
1638182650000|2021-11-29 10:44:10|22505.31|22385.31|22512.22|22392.22|22512.22|22392.22|22505.31|22385.31|10
1638182660000|2021-11-29 10:44:20|22512.85|22392.85|22514.78|22394.78|22514.78|22394.78|22512.7|22392.7|9
1638182670000|2021-11-29 10:44:30|22516|22396|22518.67|22398.67|22518.69|22398.69|22516|22396|10
1638182680000|2021-11-29 10:44:40|22518.4|22398.4|22520.17|22400.17|22520.17|22400.17|22517.45|22397.45|10
1638182690000|2021-11-29 10:44:50|22520.19|22400.19|22517.04|22397.04|22520.19|22400.19|22517.04|22397.04|10
1638182700000|2021-11-29 10:45:00|22516.64|22396.64|22514.66|22394.66|22516.95|22396.95|22514.66|22394.66|9
1638182710000|2021-11-29 10:45:10|22514.29|22394.29|22513.76|22393.76|22514.43|22394.43|22513.43|22393.43|10
1638182720000|2021-11-29 10:45:20|22513.73|22393.73|22517.02|22397.02|22517.36|22397.36|22513.73|22393.73|10
1638182730000|2021-11-29 10:45:30|22517.86|22397.86|22518.5|22398.5|22518.67|22398.67|22517.05|22397.05|10
1638182740000|2021-11-29 10:45:40|22517.7|22397.7|22519.27|22399.27|22519.96|22399.96|22517.7|22397.7|10
1638182750000|2021-11-29 10:45:50|22519.32|22399.32|22528.46|22408.46|22528.46|22408.46|22519.32|22399.32|10
1638182760000|2021-11-29 10:46:00|22528.47|22408.47|22527.03|22407.03|22528.47|22408.47|22527.03|22407.03|9
1638182770000|2021-11-29 10:46:10|22525.69|22405.69|22524.61|22404.61|22526.43|22406.43|22524.61|22404.61|10
1638182780000|2021-11-29 10:46:20|22524.58|22404.58|22520.93|22400.93|22524.58|22404.58|22520.93|22400.93|9
1638182790000|2021-11-29 10:46:30|22519.87|22399.87|22517.05|22397.05|22519.87|22399.87|22517.05|22397.05|10
1638182800000|2021-11-29 10:46:40|22515.49|22395.49|22512.84|22392.84|22516.89|22396.89|22512.38|22392.38|10
1638182810000|2021-11-29 10:46:50|22512.85|22392.85|22511.14|22391.14|22512.85|22392.85|22510.2|22390.2|10
1638182820000|2021-11-29 10:47:00|22510.88|22390.88|22508.28|22388.28|22511.02|22391.02|22507.77|22387.77|10
1638182830000|2021-11-29 10:47:10|22508.31|22388.31|22507.72|22387.72|22509.23|22389.23|22507.72|22387.72|9
1638182840000|2021-11-29 10:47:20|22507.9|22387.9|22505.71|22385.71|22507.9|22387.9|22504.97|22384.97|9
1638182850000|2021-11-29 10:47:30|22505|22385|22504.53|22384.53|22505.1|22385.1|22503.89|22383.89|9
1638182860000|2021-11-29 10:47:40|22504.34|22384.34|22502.47|22382.47|22504.34|22384.34|22501.18|22381.18|10
1638182870000|2021-11-29 10:47:50|22502.46|22382.46|22502.38|22382.38|22503.04|22383.04|22501.98|22381.98|9
1638182880000|2021-11-29 10:48:00|22502.37|22382.37|22500.62|22380.62|22502.47|22382.47|22500.62|22380.62|9
1638182890000|2021-11-29 10:48:10|22500.48|22380.48|22500.63|22380.63|22501.14|22381.14|22500.2|22380.2|10
1638182900000|2021-11-29 10:48:20|22500.59|22380.59|22501.5|22381.5|22502.06|22382.06|22499.96|22379.96|10
1638182910000|2021-11-29 10:48:30|22500.8|22380.8|22503.18|22383.18|22503.18|22383.18|22500.8|22380.8|7
1638182920000|2021-11-29 10:48:40|22502.24|22382.24|22502.73|22382.73|22503.63|22383.63|22502.08|22382.08|10
1638182930000|2021-11-29 10:48:50|22502.71|22382.71|22504.92|22384.92|22504.92|22384.92|22502.68|22382.68|10
1638182940000|2021-11-29 10:49:00|22504.82|22384.82|22503.62|22383.62|22505.15|22385.15|22503.62|22383.62|10
1638182950000|2021-11-29 10:49:10|22504.44|22384.44|22507.22|22387.22|22507.22|22387.22|22504.44|22384.44|9
1638182960000|2021-11-29 10:49:20|22506.79|22386.79|22509.53|22389.53|22509.53|22389.53|22506.79|22386.79|9
1638182970000|2021-11-29 10:49:30|22509.54|22389.54|22511.78|22391.78|22511.78|22391.78|22509.54|22389.54|9
1638182980000|2021-11-29 10:49:40|22511.69|22391.69|22511.65|22391.65|22512.12|22392.12|22510.61|22390.61|10
1638182990000|2021-11-29 10:49:50|22510.58|22390.58|22511.63|22391.63|22512.47|22392.47|22510.13|22390.13|9
1638183000000|2021-11-29 10:50:00|22511.16|22391.16|22512.5|22392.5|22512.5|22392.5|22511.16|22391.16|10
1638183010000|2021-11-29 10:50:10|22512.61|22392.61|22515.59|22395.59|22515.59|22395.59|22512.61|22392.61|10
1638183020000|2021-11-29 10:50:20|22515.74|22395.74|22516.8|22396.8|22517.23|22397.23|22515.74|22395.74|9
1638183030000|2021-11-29 10:50:30|22517.13|22397.13|22514.89|22394.89|22517.13|22397.13|22514.61|22394.61|10
1638183040000|2021-11-29 10:50:40|22514.81|22394.81|22517.37|22397.37|22517.53|22397.53|22513.96|22393.96|10
1638183050000|2021-11-29 10:50:50|22517.5|22397.5|22525.7|22405.7|22525.7|22405.7|22517.5|22397.5|10
1638183060000|2021-11-29 10:51:00|22526.31|22406.31|22530.8|22410.8|22530.8|22410.8|22526.31|22406.31|10
1638183070000|2021-11-29 10:51:10|22531.52|22411.52|22533.04|22413.04|22533.21|22413.21|22531.18|22411.18|10
1638183080000|2021-11-29 10:51:20|22533.71|22413.71|22536.44|22416.44|22536.57|22416.57|22533.71|22413.71|10
1638183090000|2021-11-29 10:51:30|22536.47|22416.47|22537.11|22417.11|22538.68|22418.68|22536.47|22416.47|10
1638183100000|2021-11-29 10:51:40|22536.86|22416.86|22538.62|22418.62|22538.81|22418.81|22536.86|22416.86|10
1638183110000|2021-11-29 10:51:50|22538.77|22418.77|22537.97|22417.97|22539.54|22419.54|22537.97|22417.97|9
1638183120000|2021-11-29 10:52:00|22539.2|22419.2|22539.42|22419.42|22539.42|22419.42|22538.79|22418.79|10
1638183130000|2021-11-29 10:52:10|22539.75|22419.75|22537.14|22417.14|22540.09|22420.09|22537.14|22417.14|9
1638183140000|2021-11-29 10:52:20|22537.35|22417.35|22536.14|22416.14|22537.35|22417.35|22534.28|22414.28|10
1638183150000|2021-11-29 10:52:30|22536.06|22416.06|22545.88|22425.88|22545.88|22425.88|22536.02|22416.02|10
1638183160000|2021-11-29 10:52:40|22546.99|22426.99|22548.84|22428.84|22549.26|22429.26|22546.59|22426.59|9
1638183170000|2021-11-29 10:52:50|22549.16|22429.16|22550.72|22430.72|22550.9|22430.9|22549.16|22429.16|10
1638183180000|2021-11-29 10:53:00|22550.79|22430.79|22553.34|22433.34|22553.52|22433.52|22549.94|22429.94|10
1638183190000|2021-11-29 10:53:10|22551.97|22431.97|22549.83|22429.83|22551.97|22431.97|22549.51|22429.51|10
1638183200000|2021-11-29 10:53:20|22549.14|22429.14|22547.94|22427.94|22550.02|22430.02|22547.42|22427.42|10
1638183210000|2021-11-29 10:53:30|22547.26|22427.26|22549.87|22429.87|22549.87|22429.87|22547.26|22427.26|10
1638183220000|2021-11-29 10:53:40|22550.19|22430.19|22551.35|22431.35|22551.35|22431.35|22548.61|22428.61|10
1638183230000|2021-11-29 10:53:50|22550.68|22430.68|22550.04|22430.04|22551.56|22431.56|22550.04|22430.04|10
1638183240000|2021-11-29 10:54:00|22549.57|22429.57|22551.85|22431.85|22552.56|22432.56|22549.57|22429.57|9
1638183250000|2021-11-29 10:54:10|22551.61|22431.61|22553.1|22433.1|22553.1|22433.1|22551.61|22431.61|10
1638183260000|2021-11-29 10:54:20|22552.89|22432.89|22547.77|22427.77|22552.89|22432.89|22547.77|22427.77|10
1638183270000|2021-11-29 10:54:30|22547.82|22427.82|22546.82|22426.82|22547.83|22427.83|22546.64|22426.64|10
1638183280000|2021-11-29 10:54:40|22546.88|22426.88|22547.29|22427.29|22547.29|22427.29|22545.35|22425.35|9
1638183290000|2021-11-29 10:54:50|22546.18|22426.18|22546.77|22426.77|22546.97|22426.97|22545.27|22425.27|9
1638183300000|2021-11-29 10:55:00|22547.75|22427.75|22549.04|22429.04|22550.6|22430.6|22547.75|22427.75|8
1638183310000|2021-11-29 10:55:10|22549.2|22429.2|22549.48|22429.48|22549.49|22429.49|22548.8|22428.8|10
1638183320000|2021-11-29 10:55:20|22549.46|22429.46|22551.53|22431.53|22551.53|22431.53|22549.1|22429.1|8
1638183330000|2021-11-29 10:55:30|22553.45|22433.45|22558.12|22438.12|22558.12|22438.12|22553.45|22433.45|10
1638183340000|2021-11-29 10:55:40|22558.5|22438.5|22557.21|22437.21|22558.54|22438.54|22557.21|22437.21|10
1638183350000|2021-11-29 10:55:50|22557.22|22437.22|22558.71|22438.71|22558.99|22438.99|22557.22|22437.22|10
1638183360000|2021-11-29 10:56:00|22558.73|22438.73|22558.27|22438.27|22558.73|22438.73|22556.61|22436.61|10
1638183370000|2021-11-29 10:56:10|22558.21|22438.21|22555.49|22435.49|22558.21|22438.21|22555.49|22435.49|10
1638183380000|2021-11-29 10:56:20|22554.99|22434.99|22553.94|22433.94|22554.99|22434.99|22553.79|22433.79|10
1638183390000|2021-11-29 10:56:30|22553.72|22433.72|22551.69|22431.69|22553.72|22433.72|22551.69|22431.69|10
1638183400000|2021-11-29 10:56:40|22551.15|22431.15|22547.94|22427.94|22551.15|22431.15|22547.94|22427.94|10
1638183410000|2021-11-29 10:56:50|22547.63|22427.63|22545.5|22425.5|22547.63|22427.63|22545.5|22425.5|10
1638183420000|2021-11-29 10:57:00|22545.55|22425.55|22545.08|22425.08|22545.66|22425.66|22544.68|22424.68|10
1638183430000|2021-11-29 10:57:10|22545.63|22425.63|22546.12|22426.12|22546.32|22426.32|22545.63|22425.63|10
1638183440000|2021-11-29 10:57:20|22547.31|22427.31|22547.07|22427.07|22547.62|22427.62|22546.35|22426.35|10
1638183450000|2021-11-29 10:57:30|22546.64|22426.64|22544.37|22424.37|22547.52|22427.52|22544.37|22424.37|10
1638183460000|2021-11-29 10:57:40|22543.93|22423.93|22541.84|22421.84|22543.93|22423.93|22541.84|22421.84|10
1638183470000|2021-11-29 10:57:50|22542.04|22422.04|22543.17|22423.17|22543.36|22423.36|22542.04|22422.04|10
1638183480000|2021-11-29 10:58:00|22542.64|22422.64|22542.71|22422.71|22542.91|22422.91|22542.04|22422.04|10
1638183490000|2021-11-29 10:58:10|22543.59|22423.59|22544.29|22424.29|22544.36|22424.36|22543.49|22423.49|10
1638183500000|2021-11-29 10:58:20|22544.37|22424.37|22544.39|22424.39|22544.62|22424.62|22543.52|22423.52|10
1638183510000|2021-11-29 10:58:30|22544.5|22424.5|22545.88|22425.88|22545.98|22425.98|22544.5|22424.5|10
1638183520000|2021-11-29 10:58:40|22546.01|22426.01|22548.08|22428.08|22548.42|22428.42|22546.01|22426.01|10
1638183530000|2021-11-29 10:58:50|22549.16|22429.16|22550.64|22430.64|22550.64|22430.64|22549.16|22429.16|10
1638183540000|2021-11-29 10:59:00|22550.94|22430.94|22552.29|22432.29|22552.61|22432.61|22550.08|22430.08|10
1638183550000|2021-11-29 10:59:10|22551.59|22431.59|22549.89|22429.89|22551.59|22431.59|22549.89|22429.89|10
1638183560000|2021-11-29 10:59:20|22549.35|22429.35|22543.57|22423.57|22549.35|22429.35|22543.57|22423.57|10
1638183570000|2021-11-29 10:59:30|22543.59|22423.59|22541.86|22421.86|22543.73|22423.73|22541.86|22421.86|10
1638183580000|2021-11-29 10:59:40|22541.57|22421.57|22541.92|22421.92|22542.6|22422.6|22541.51|22421.51|10
1638183590000|2021-11-29 10:59:50|22541.48|22421.48|22542.73|22422.73|22542.73|22422.73|22540.85|22420.85|10
1638183600000|2021-11-29 11:00:00|22542.94|22422.94|22544.48|22424.48|22544.48|22424.48|22542.83|22422.83|10
1638183610000|2021-11-29 11:00:10|22544.63|22424.63|22546.54|22426.54|22546.96|22426.96|22544.63|22424.63|10
1638183620000|2021-11-29 11:00:20|22547.02|22427.02|22547.71|22427.71|22547.71|22427.71|22546.67|22426.67|10
1638183630000|2021-11-29 11:00:30|22547.66|22427.66|22554.3|22434.3|22554.3|22434.3|22547.37|22427.37|10
1638183640000|2021-11-29 11:00:40|22555.3|22435.3|22560.8|22440.8|22560.8|22440.8|22555.3|22435.3|10
1638183650000|2021-11-29 11:00:50|22560.54|22440.54|22561.52|22441.52|22561.52|22441.52|22559.41|22439.41|10
1638183660000|2021-11-29 11:01:00|22561.17|22441.17|22565.32|22445.32|22565.32|22445.32|22561.17|22441.17|9
1638183670000|2021-11-29 11:01:10|22565.41|22445.41|22568.54|22448.54|22568.54|22448.54|22565.41|22445.41|10
1638183680000|2021-11-29 11:01:20|22569.11|22449.11|22570.07|22450.07|22570.07|22450.07|22568.21|22448.21|10
1638183690000|2021-11-29 11:01:30|22569.71|22449.71|22569.06|22449.06|22569.71|22449.71|22568.28|22448.28|10
1638183700000|2021-11-29 11:01:40|22568.36|22448.36|22568.79|22448.79|22570.54|22450.54|22568.36|22448.36|10
1638183710000|2021-11-29 11:01:50|22568.5|22448.5|22568.88|22448.88|22569.07|22449.07|22567.38|22447.38|10
1638183720000|2021-11-29 11:02:00|22569.23|22449.23|22570.02|22450.02|22570.05|22450.05|22569.23|22449.23|9
1638183730000|2021-11-29 11:02:10|22570.05|22450.05|22569.47|22449.47|22570.05|22450.05|22568.95|22448.95|10
1638183740000|2021-11-29 11:02:20|22569.79|22449.79|22568.19|22448.19|22570.28|22450.28|22568.19|22448.19|10
1638183750000|2021-11-29 11:02:30|22568.08|22448.08|22567.34|22447.34|22568.64|22448.64|22567.34|22447.34|8
1638183760000|2021-11-29 11:02:40|22567.08|22447.08|22567.17|22447.17|22567.24|22447.24|22566.51|22446.51|9
1638183770000|2021-11-29 11:02:50|22567.12|22447.12|22567.95|22447.95|22567.95|22447.95|22566.31|22446.31|10
1638183780000|2021-11-29 11:03:00|22568.16|22448.16|22568.68|22448.68|22568.76|22448.76|22567.96|22447.96|10
1638183790000|2021-11-29 11:03:10|22569.25|22449.25|22570.17|22450.17|22570.23|22450.23|22568.67|22448.67|10
1638183800000|2021-11-29 11:03:20|22570.26|22450.26|22570.97|22450.97|22571.96|22451.96|22570.26|22450.26|10
1638183810000|2021-11-29 11:03:30|22571.32|22451.32|22577.09|22457.09|22577.09|22457.09|22571.32|22451.32|10
1638183820000|2021-11-29 11:03:40|22577.4|22457.4|22580.7|22460.7|22580.7|22460.7|22577.4|22457.4|10
1638183830000|2021-11-29 11:03:50|22581.49|22461.49|22582.22|22462.22|22582.57|22462.57|22581.49|22461.49|9
1638183840000|2021-11-29 11:04:00|22582.23|22462.23|22587.41|22467.41|22587.45|22467.45|22582.1|22462.1|10
1638183850000|2021-11-29 11:04:10|22587.03|22467.03|22587.32|22467.32|22588.19|22468.19|22587.03|22467.03|10
1638183860000|2021-11-29 11:04:20|22587.28|22467.28|22588.37|22468.37|22588.37|22468.37|22586.93|22466.93|10
1638183870000|2021-11-29 11:04:30|22587.35|22467.35|22588.55|22468.55|22588.55|22468.55|22587.28|22467.28|9
1638183880000|2021-11-29 11:04:40|22590.32|22470.32|22589.85|22469.85|22590.32|22470.32|22589.48|22469.48|10
1638183890000|2021-11-29 11:04:50|22590.74|22470.74|22592.22|22472.22|22592.22|22472.22|22590.57|22470.57|9
1638183900000|2021-11-29 11:05:00|22593|22473|22592.42|22472.42|22593.51|22473.51|22592.42|22472.42|10
1638183910000|2021-11-29 11:05:10|22592.45|22472.45|22592.73|22472.73|22593.14|22473.14|22592.45|22472.45|10
1638183920000|2021-11-29 11:05:20|22593.14|22473.14|22593.09|22473.09|22594.14|22474.14|22591.74|22471.74|10
1638183930000|2021-11-29 11:05:30|22593.02|22473.02|22592.15|22472.15|22594.17|22474.17|22592.15|22472.15|10
1638183940000|2021-11-29 11:05:40|22591.99|22471.99|22590.33|22470.33|22591.99|22471.99|22590.33|22470.33|10
1638183950000|2021-11-29 11:05:50|22589.82|22469.82|22587.61|22467.61|22590.25|22470.25|22587.61|22467.61|9
1638183960000|2021-11-29 11:06:00|22587.33|22467.33|22588.33|22468.33|22588.33|22468.33|22587.31|22467.31|10
1638183970000|2021-11-29 11:06:10|22588.5|22468.5|22586.8|22466.8|22589.05|22469.05|22586.69|22466.69|10
1638183980000|2021-11-29 11:06:20|22583.87|22463.87|22581.37|22461.37|22583.87|22463.87|22581.3|22461.3|10
1638183990000|2021-11-29 11:06:30|22581.47|22461.47|22581.54|22461.54|22581.54|22461.54|22580.11|22460.11|10
1638184000000|2021-11-29 11:06:40|22580.81|22460.81|22581.6|22461.6|22582.27|22462.27|22580.81|22460.81|10
1638184010000|2021-11-29 11:06:50|22581.16|22461.16|22580.94|22460.94|22581.32|22461.32|22580.77|22460.77|10
1638184020000|2021-11-29 11:07:00|22580.33|22460.33|22583.79|22463.79|22584.33|22464.33|22580.33|22460.33|10
1638184030000|2021-11-29 11:07:10|22583.73|22463.73|22585.31|22465.31|22585.81|22465.81|22582.69|22462.69|10
1638184040000|2021-11-29 11:07:20|22585.51|22465.51|22590.3|22470.3|22590.3|22470.3|22584.44|22464.44|10
1638184050000|2021-11-29 11:07:30|22590.09|22470.09|22589.82|22469.82|22590.43|22470.43|22589.62|22469.62|10
1638184060000|2021-11-29 11:07:40|22589.19|22469.19|22590.09|22470.09|22590.09|22470.09|22588.63|22468.63|10
1638184070000|2021-11-29 11:07:50|22590.92|22470.92|22591.26|22471.26|22591.26|22471.26|22590.1|22470.1|10
1638184080000|2021-11-29 11:08:00|22591.43|22471.43|22589.53|22469.53|22591.64|22471.64|22589.53|22469.53|10
1638184090000|2021-11-29 11:08:10|22589.88|22469.88|22588.7|22468.7|22589.99|22469.99|22588.7|22468.7|10
1638184100000|2021-11-29 11:08:20|22587.58|22467.58|22583.41|22463.41|22587.58|22467.58|22583.41|22463.41|10
1638184110000|2021-11-29 11:08:30|22585.06|22465.06|22583.27|22463.27|22585.08|22465.08|22582.82|22462.82|10
1638184120000|2021-11-29 11:08:40|22582.89|22462.89|22583.98|22463.98|22584.05|22464.05|22582.89|22462.89|9
1638184130000|2021-11-29 11:08:50|22584.12|22464.12|22586.33|22466.33|22586.34|22466.34|22583.65|22463.65|9
1638184140000|2021-11-29 11:09:00|22587.35|22467.35|22587.63|22467.63|22588.97|22468.97|22587.35|22467.35|9
1638184150000|2021-11-29 11:09:10|22587.59|22467.59|22587.5|22467.5|22588.21|22468.21|22587.5|22467.5|8
1638184160000|2021-11-29 11:09:20|22587.52|22467.52|22588.04|22468.04|22588.07|22468.07|22586.4|22466.4|9
1638184170000|2021-11-29 11:09:30|22588.17|22468.17|22591.45|22471.45|22591.45|22471.45|22588.04|22468.04|10
1638184180000|2021-11-29 11:09:40|22592.67|22472.67|22595.89|22475.89|22595.89|22475.89|22592.42|22472.42|10
1638184190000|2021-11-29 11:09:50|22596.08|22476.08|22598.99|22478.99|22599.1|22479.1|22596.08|22476.08|10
1638184200000|2021-11-29 11:10:00|22598.97|22478.97|22604.7|22484.7|22604.7|22484.7|22598.47|22478.47|9
1638184210000|2021-11-29 11:10:10|22604.79|22484.79|22605.69|22485.69|22606.83|22486.83|22603.99|22483.99|10
1638184220000|2021-11-29 11:10:20|22606.28|22486.28|22606.36|22486.36|22607.84|22487.84|22604.59|22484.59|10
1638184230000|2021-11-29 11:10:30|22606.55|22486.55|22607.05|22487.05|22607.05|22487.05|22605.6|22485.6|10
1638184240000|2021-11-29 11:10:40|22605.79|22485.79|22606.87|22486.87|22607.7|22487.7|22605.79|22485.79|10
1638184250000|2021-11-29 11:10:50|22607.21|22487.21|22607.68|22487.68|22607.68|22487.68|22605.86|22485.86|9
1638184260000|2021-11-29 11:11:00|22607.53|22487.53|22607.4|22487.4|22608.46|22488.46|22607.4|22487.4|9
1638184270000|2021-11-29 11:11:10|22607.63|22487.63|22607.44|22487.44|22607.98|22487.98|22607.03|22487.03|10
1638184280000|2021-11-29 11:11:20|22607.35|22487.35|22610.45|22490.45|22610.45|22490.45|22607.35|22487.35|10
1638184290000|2021-11-29 11:11:30|22610.91|22490.91|22610.18|22490.18|22610.96|22490.96|22610.18|22490.18|10
1638184300000|2021-11-29 11:11:40|22610.22|22490.22|22613.93|22493.93|22613.93|22493.93|22610.21|22490.21|10
1638184310000|2021-11-29 11:11:50|22613.89|22493.89|22611.94|22491.94|22613.89|22493.89|22611.84|22491.84|10
1638184320000|2021-11-29 11:12:00|22612.2|22492.2|22611.18|22491.18|22612.2|22492.2|22611.18|22491.18|9
1638184330000|2021-11-29 11:12:10|22611.2|22491.2|22612.73|22492.73|22612.77|22492.77|22611.2|22491.2|10
1638184340000|2021-11-29 11:12:20|22612.72|22492.72|22612.63|22492.63|22614.58|22494.58|22612.53|22492.53|10
1638184350000|2021-11-29 11:12:30|22613.03|22493.03|22608.48|22488.48|22613.03|22493.03|22608.48|22488.48|10
1638184360000|2021-11-29 11:12:40|22607.13|22487.13|22603.39|22483.39|22607.13|22487.13|22603.39|22483.39|9
1638184370000|2021-11-29 11:12:50|22602.64|22482.64|22599.67|22479.67|22602.64|22482.64|22599.67|22479.67|10
1638184380000|2021-11-29 11:13:00|22599.73|22479.73|22599.67|22479.67|22600.75|22480.75|22599.57|22479.57|10
1638184390000|2021-11-29 11:13:10|22599.66|22479.66|22597.08|22477.08|22599.66|22479.66|22597.08|22477.08|9
1638184400000|2021-11-29 11:13:20|22596.77|22476.77|22595.34|22475.34|22597.04|22477.04|22595.34|22475.34|9
1638184410000|2021-11-29 11:13:30|22596.85|22476.85|22597.57|22477.57|22597.57|22477.57|22596.77|22476.77|10
1638184420000|2021-11-29 11:13:40|22597.79|22477.79|22596.16|22476.16|22597.96|22477.96|22596.16|22476.16|10
1638184430000|2021-11-29 11:13:50|22595.51|22475.51|22595.2|22475.2|22596.14|22476.14|22594.47|22474.47|10
1638184440000|2021-11-29 11:14:00|22595.83|22475.83|22596.53|22476.53|22596.53|22476.53|22594.92|22474.92|10
1638184450000|2021-11-29 11:14:10|22596.02|22476.02|22594.7|22474.7|22596.02|22476.02|22594.55|22474.55|9
1638184460000|2021-11-29 11:14:20|22594.53|22474.53|22596.93|22476.93|22596.93|22476.93|22594.53|22474.53|9
1638184470000|2021-11-29 11:14:30|22596.57|22476.57|22595.83|22475.83|22597.01|22477.01|22595.82|22475.82|9
1638184480000|2021-11-29 11:14:40|22596.39|22476.39|22597.35|22477.35|22597.7|22477.7|22596.39|22476.39|10
1638184490000|2021-11-29 11:14:50|22597.16|22477.16|22597.76|22477.76|22597.81|22477.81|22597.04|22477.04|10
1638184500000|2021-11-29 11:15:00|22598.14|22478.14|22595.71|22475.71|22598.36|22478.36|22595.71|22475.71|10
1638184510000|2021-11-29 11:15:10|22595.37|22475.37|22586.23|22466.23|22595.37|22475.37|22586.23|22466.23|9
1638184520000|2021-11-29 11:15:20|22585.42|22465.42|22578.12|22458.12|22585.42|22465.42|22578.12|22458.12|10
1638184530000|2021-11-29 11:15:30|22577.83|22457.83|22577.79|22457.79|22578.27|22458.27|22576.87|22456.87|10
1638184540000|2021-11-29 11:15:40|22577.77|22457.77|22577.34|22457.34|22578.44|22458.44|22577.26|22457.26|9
1638184550000|2021-11-29 11:15:50|22578.36|22458.36|22577.37|22457.37|22578.96|22458.96|22577.37|22457.37|10
1638184560000|2021-11-29 11:16:00|22577.52|22457.52|22576.05|22456.05|22577.72|22457.72|22575.38|22455.38|10
1638184570000|2021-11-29 11:16:10|22576.01|22456.01|22576.99|22456.99|22576.99|22456.99|22575.28|22455.28|7
1638184580000|2021-11-29 11:16:20|22576.67|22456.67|22571.43|22451.43|22577.89|22457.89|22571.43|22451.43|10
1638184590000|2021-11-29 11:16:30|22570.86|22450.86|22565.91|22445.91|22570.86|22450.86|22565.91|22445.91|9
1638184600000|2021-11-29 11:16:40|22565.71|22445.71|22564.29|22444.29|22565.71|22445.71|22564.29|22444.29|8
1638184610000|2021-11-29 11:16:50|22564.57|22444.57|22561.99|22441.99|22564.57|22444.57|22561.1|22441.1|9
1638184620000|2021-11-29 11:17:00|22561.95|22441.95|22559.47|22439.47|22561.95|22441.95|22559.43|22439.43|10
1638184630000|2021-11-29 11:17:10|22559.55|22439.55|22553.21|22433.21|22559.55|22439.55|22553.21|22433.21|10
1638184640000|2021-11-29 11:17:20|22553.28|22433.28|22550.66|22430.66|22553.28|22433.28|22550.66|22430.66|10
1638184650000|2021-11-29 11:17:30|22550.33|22430.33|22549.07|22429.07|22551.67|22431.67|22549.07|22429.07|10
1638184660000|2021-11-29 11:17:40|22549.88|22429.88|22550.53|22430.53|22550.53|22430.53|22549.71|22429.71|9
1638184670000|2021-11-29 11:17:50|22550.75|22430.75|22552.03|22432.03|22552.07|22432.07|22550.72|22430.72|10
1638184680000|2021-11-29 11:18:00|22551.11|22431.11|22550.83|22430.83|22551.53|22431.53|22550.66|22430.66|10
1638184690000|2021-11-29 11:18:10|22549.98|22429.98|22549.17|22429.17|22549.98|22429.98|22548.07|22428.07|10
1638184700000|2021-11-29 11:18:20|22549.26|22429.26|22549.1|22429.1|22549.87|22429.87|22548.64|22428.64|10
1638184710000|2021-11-29 11:18:30|22549.11|22429.11|22549.6|22429.6|22549.76|22429.76|22548.81|22428.81|10
1638184720000|2021-11-29 11:18:40|22550.21|22430.21|22553.67|22433.67|22553.67|22433.67|22550.21|22430.21|10
1638184730000|2021-11-29 11:18:50|22553.52|22433.52|22555.07|22435.07|22555.07|22435.07|22552.75|22432.75|10
1638184740000|2021-11-29 11:19:00|22555.16|22435.16|22553.74|22433.74|22555.19|22435.19|22553.74|22433.74|10
1638184750000|2021-11-29 11:19:10|22553.39|22433.39|22552.63|22432.63|22554.28|22434.28|22552.63|22432.63|10
1638184760000|2021-11-29 11:19:20|22552.25|22432.25|22552.3|22432.3|22553.89|22433.89|22552.09|22432.09|10
1638184770000|2021-11-29 11:19:30|22552.27|22432.27|22553.62|22433.62|22553.72|22433.72|22551.95|22431.95|10
1638184780000|2021-11-29 11:19:40|22551.14|22431.14|22554.48|22434.48|22554.48|22434.48|22551.14|22431.14|9
1638184790000|2021-11-29 11:19:50|22554.5|22434.5|22554.96|22434.96|22556.56|22436.56|22554.5|22434.5|10
1638184800000|2021-11-29 11:20:00|22555.15|22435.15|22554.41|22434.41|22556.8|22436.8|22554.41|22434.41|10
1638184810000|2021-11-29 11:20:10|22553.66|22433.66|22547.95|22427.95|22553.66|22433.66|22547.95|22427.95|10
1638184820000|2021-11-29 11:20:20|22547.17|22427.17|22546.79|22426.79|22547.17|22427.17|22546.28|22426.28|9
1638184830000|2021-11-29 11:20:30|22546.67|22426.67|22546.15|22426.15|22547.16|22427.16|22545.45|22425.45|9
1638184840000|2021-11-29 11:20:40|22546.48|22426.48|22544.49|22424.49|22546.69|22426.69|22544.49|22424.49|10
1638184850000|2021-11-29 11:20:50|22543.75|22423.75|22543.36|22423.36|22543.75|22423.75|22542.3|22422.3|9
1638184860000|2021-11-29 11:21:00|22543.35|22423.35|22540.15|22420.15|22543.35|22423.35|22540.15|22420.15|10
1638184870000|2021-11-29 11:21:10|22539.3|22419.3|22537.88|22417.88|22539.3|22419.3|22537.88|22417.88|10
1638184880000|2021-11-29 11:21:20|22537.78|22417.78|22537.35|22417.35|22537.78|22417.78|22537.24|22417.24|9
1638184890000|2021-11-29 11:21:30|22537.45|22417.45|22533.98|22413.98|22537.46|22417.46|22532.68|22412.68|9
1638184900000|2021-11-29 11:21:40|22533.68|22413.68|22533.9|22413.9|22534.84|22414.84|22533.09|22413.09|9
1638184910000|2021-11-29 11:21:50|22534.09|22414.09|22535.49|22415.49|22535.49|22415.49|22533.17|22413.17|10
1638184920000|2021-11-29 11:22:00|22535.73|22415.73|22537.8|22417.8|22537.86|22417.86|22535.66|22415.66|9
1638184930000|2021-11-29 11:22:10|22537.66|22417.66|22539.96|22419.96|22540.11|22420.11|22537.66|22417.66|9
1638184940000|2021-11-29 11:22:20|22541.15|22421.15|22546.43|22426.43|22546.43|22426.43|22541.15|22421.15|10
1638184950000|2021-11-29 11:22:30|22546.11|22426.11|22546.38|22426.38|22547.52|22427.52|22546.06|22426.06|10
1638184960000|2021-11-29 11:22:40|22546.26|22426.26|22543.92|22423.92|22546.26|22426.26|22543.92|22423.92|10
1638184970000|2021-11-29 11:22:50|22543.61|22423.61|22545.09|22425.09|22545.09|22425.09|22543.61|22423.61|9
1638184980000|2021-11-29 11:23:00|22545.01|22425.01|22544.77|22424.77|22545.27|22425.27|22544.46|22424.46|10
1638184990000|2021-11-29 11:23:10|22544.94|22424.94|22545.57|22425.57|22545.98|22425.98|22544.94|22424.94|8
1638185000000|2021-11-29 11:23:20|22545.78|22425.78|22545.98|22425.98|22546.47|22426.47|22545.78|22425.78|10
1638185010000|2021-11-29 11:23:30|22546.03|22426.03|22547.28|22427.28|22547.28|22427.28|22545.8|22425.8|9
1638185020000|2021-11-29 11:23:40|22546.94|22426.94|22549.25|22429.25|22549.69|22429.69|22546.94|22426.94|10
1638185030000|2021-11-29 11:23:50|22550.03|22430.03|22554.52|22434.52|22554.52|22434.52|22550.03|22430.03|7
1638185040000|2021-11-29 11:24:00|22554.55|22434.55|22557.82|22437.82|22557.82|22437.82|22554.55|22434.55|10
1638185050000|2021-11-29 11:24:10|22557.89|22437.89|22558.38|22438.38|22558.53|22438.53|22557.87|22437.87|10
1638185060000|2021-11-29 11:24:20|22558.3|22438.3|22561.45|22441.45|22561.88|22441.88|22558.08|22438.08|10
1638185070000|2021-11-29 11:24:30|22561.26|22441.26|22560.09|22440.09|22561.57|22441.57|22559.37|22439.37|9
1638185080000|2021-11-29 11:24:40|22559.7|22439.7|22559.36|22439.36|22560.07|22440.07|22558.95|22438.95|10
1638185090000|2021-11-29 11:24:50|22558.61|22438.61|22556.75|22436.75|22558.61|22438.61|22555.82|22435.82|10
1638185100000|2021-11-29 11:25:00|22557.45|22437.45|22561.82|22441.82|22562.07|22442.07|22557.45|22437.45|10
1638185110000|2021-11-29 11:25:10|22561.68|22441.68|22562.34|22442.34|22563.75|22443.75|22561.68|22441.68|10
1638185120000|2021-11-29 11:25:20|22562.46|22442.46|22562.7|22442.7|22563.53|22443.53|22562.46|22442.46|10
1638185130000|2021-11-29 11:25:30|22563.4|22443.4|22561.78|22441.78|22563.4|22443.4|22561.19|22441.19|10
1638185140000|2021-11-29 11:25:40|22560.74|22440.74|22558.21|22438.21|22560.91|22440.91|22558.21|22438.21|10
1638185150000|2021-11-29 11:25:50|22559.27|22439.27|22556.53|22436.53|22559.27|22439.27|22556.42|22436.42|10
1638185160000|2021-11-29 11:26:00|22556.49|22436.49|22556.05|22436.05|22556.49|22436.49|22555.03|22435.03|9
1638185170000|2021-11-29 11:26:10|22556.22|22436.22|22555.3|22435.3|22556.22|22436.22|22554.83|22434.83|9
1638185180000|2021-11-29 11:26:20|22554.37|22434.37|22552.01|22432.01|22554.58|22434.58|22552.01|22432.01|10
1638185190000|2021-11-29 11:26:30|22551.95|22431.95|22551.42|22431.42|22552.06|22432.06|22551.33|22431.33|10
1638185200000|2021-11-29 11:26:40|22551.19|22431.19|22550.56|22430.56|22551.56|22431.56|22550.56|22430.56|10
1638185210000|2021-11-29 11:26:50|22551.05|22431.05|22551.93|22431.93|22552.23|22432.23|22551.05|22431.05|10
1638185220000|2021-11-29 11:27:00|22551.88|22431.88|22552.74|22432.74|22553.31|22433.31|22551.88|22431.88|10
1638185230000|2021-11-29 11:27:10|22551.99|22431.99|22549.37|22429.37|22551.99|22431.99|22549.37|22429.37|10
1638185240000|2021-11-29 11:27:20|22549.26|22429.26|22550.39|22430.39|22552.07|22432.07|22549.26|22429.26|10
1638185250000|2021-11-29 11:27:30|22550.6|22430.6|22548.34|22428.34|22550.6|22430.6|22548.34|22428.34|10
1638185260000|2021-11-29 11:27:40|22548.36|22428.36|22548.16|22428.16|22549.63|22429.63|22548.16|22428.16|10
1638185270000|2021-11-29 11:27:50|22548.18|22428.18|22549.85|22429.85|22550.01|22430.01|22548.18|22428.18|10
1638185280000|2021-11-29 11:28:00|22550.69|22430.69|22552.05|22432.05|22553.81|22433.81|22550.69|22430.69|10
1638185290000|2021-11-29 11:28:10|22551.65|22431.65|22539.75|22419.75|22551.65|22431.65|22539.75|22419.75|10
1638185300000|2021-11-29 11:28:20|22538.42|22418.42|22532.49|22412.49|22538.42|22418.42|22532.49|22412.49|10
1638185310000|2021-11-29 11:28:30|22529.39|22409.39|22528.2|22408.2|22529.48|22409.48|22528.2|22408.2|10
1638185320000|2021-11-29 11:28:40|22527.55|22407.55|22525.49|22405.49|22527.58|22407.58|22525.49|22405.49|10
1638185330000|2021-11-29 11:28:50|22525.7|22405.7|22524.45|22404.45|22526.65|22406.65|22524.23|22404.23|10
1638185340000|2021-11-29 11:29:00|22523.51|22403.51|22520.1|22400.1|22523.61|22403.61|22520.1|22400.1|10
1638185350000|2021-11-29 11:29:10|22519.71|22399.71|22517.13|22397.13|22519.71|22399.71|22517.06|22397.06|10
1638185360000|2021-11-29 11:29:20|22516.92|22396.92|22514.43|22394.43|22516.92|22396.92|22514.3|22394.3|9
1638185370000|2021-11-29 11:29:30|22514.15|22394.15|22512.04|22392.04|22514.15|22394.15|22512.04|22392.04|10
1638185380000|2021-11-29 11:29:40|22513.32|22393.32|22510.83|22390.83|22513.36|22393.36|22510.83|22390.83|10
1638185390000|2021-11-29 11:29:50|22511.43|22391.43|22514.13|22394.13|22514.13|22394.13|22511.43|22391.43|10
1638185400000|2021-11-29 11:30:00|22514.77|22394.77|22514.51|22394.51|22514.77|22394.77|22514.14|22394.14|10
1638185410000|2021-11-29 11:30:10|22514.33|22394.33|22514.27|22394.27|22515.07|22395.07|22513.44|22393.44|10
1638185420000|2021-11-29 11:30:20|22514.32|22394.32|22514.76|22394.76|22514.97|22394.97|22513.77|22393.77|9
1638185430000|2021-11-29 11:30:30|22514.96|22394.96|22519.27|22399.27|22519.46|22399.46|22514.96|22394.96|10
1638185440000|2021-11-29 11:30:40|22519.56|22399.56|22520.21|22400.21|22520.43|22400.43|22518.84|22398.84|10
1638185450000|2021-11-29 11:30:50|22519.42|22399.42|22520.19|22400.19|22521.06|22401.06|22519.32|22399.32|10
1638185460000|2021-11-29 11:31:00|22520.22|22400.22|22520.73|22400.73|22520.73|22400.73|22519.7|22399.7|9
1638185470000|2021-11-29 11:31:10|22520.53|22400.53|22517.99|22397.99|22520.53|22400.53|22517.99|22397.99|9
1638185480000|2021-11-29 11:31:20|22517.92|22397.92|22518.26|22398.26|22518.26|22398.26|22517.36|22397.36|10
1638185490000|2021-11-29 11:31:30|22518.62|22398.62|22520.67|22400.67|22521.45|22401.45|22518.62|22398.62|10
1638185500000|2021-11-29 11:31:40|22521.03|22401.03|22522.4|22402.4|22522.4|22402.4|22521.03|22401.03|9
1638185510000|2021-11-29 11:31:50|22522.75|22402.75|22522.52|22402.52|22523.46|22403.46|22522.06|22402.06|9
1638185520000|2021-11-29 11:32:00|22523.06|22403.06|22522.25|22402.25|22523.8|22403.8|22522.25|22402.25|10
1638185530000|2021-11-29 11:32:10|22521.84|22401.84|22520.91|22400.91|22522.13|22402.13|22520.91|22400.91|9
1638185540000|2021-11-29 11:32:20|22520.99|22400.99|22520.51|22400.51|22521.22|22401.22|22520.47|22400.47|9
1638185550000|2021-11-29 11:32:30|22520.14|22400.14|22520.46|22400.46|22520.83|22400.83|22519.57|22399.57|10
1638185560000|2021-11-29 11:32:40|22520.98|22400.98|22523.63|22403.63|22524.01|22404.01|22520.98|22400.98|10
1638185570000|2021-11-29 11:32:50|22523.78|22403.78|22525.64|22405.64|22525.64|22405.64|22523.61|22403.61|10
1638185580000|2021-11-29 11:33:00|22526.5|22406.5|22527.31|22407.31|22527.51|22407.51|22525.95|22405.95|9
1638185590000|2021-11-29 11:33:10|22528.13|22408.13|22527.14|22407.14|22528.94|22408.94|22527.13|22407.13|8
1638185600000|2021-11-29 11:33:20|22527.26|22407.26|22527.14|22407.14|22527.61|22407.61|22527.14|22407.14|8
1638185610000|2021-11-29 11:33:30|22529.53|22409.53|22529.45|22409.45|22530.33|22410.33|22529.14|22409.14|10
1638185620000|2021-11-29 11:33:40|22529.48|22409.48|22531.62|22411.62|22532.26|22412.26|22529.48|22409.48|10
1638185630000|2021-11-29 11:33:50|22530.72|22410.72|22530.97|22410.97|22531.2|22411.2|22530.49|22410.49|8
1638185640000|2021-11-29 11:34:00|22530.94|22410.94|22529.6|22409.6|22531.14|22411.14|22529.6|22409.6|10
1638185650000|2021-11-29 11:34:10|22528.74|22408.74|22525.38|22405.38|22528.74|22408.74|22525.38|22405.38|9
1638185660000|2021-11-29 11:34:20|22525.3|22405.3|22527.09|22407.09|22527.09|22407.09|22525.23|22405.23|10
1638185670000|2021-11-29 11:34:30|22527.63|22407.63|22529.6|22409.6|22529.6|22409.6|22527.63|22407.63|10
1638185680000|2021-11-29 11:34:40|22530.19|22410.19|22531.87|22411.87|22531.87|22411.87|22530.19|22410.19|10
1638185690000|2021-11-29 11:34:50|22532.41|22412.41|22531.69|22411.69|22532.45|22412.45|22531.69|22411.69|8
1638185700000|2021-11-29 11:35:00|22531.51|22411.51|22529|22409|22531.56|22411.56|22529|22409|9
1638185710000|2021-11-29 11:35:10|22528.18|22408.18|22529.41|22409.41|22529.41|22409.41|22527.16|22407.16|9
1638185720000|2021-11-29 11:35:20|22528.26|22408.26|22528.69|22408.69|22528.69|22408.69|22527.94|22407.94|9
1638185730000|2021-11-29 11:35:30|22528.38|22408.38|22527.14|22407.14|22528.44|22408.44|22527.14|22407.14|9
1638185740000|2021-11-29 11:35:40|22527.27|22407.27|22528.87|22408.87|22529.37|22409.37|22527.27|22407.27|10
1638185750000|2021-11-29 11:35:50|22529.32|22409.32|22525.89|22405.89|22529.32|22409.32|22525.87|22405.87|10
1638185760000|2021-11-29 11:36:00|22525.45|22405.45|22525.48|22405.48|22527.67|22407.67|22525.45|22405.45|10
1638185770000|2021-11-29 11:36:10|22525.71|22405.71|22525.71|22405.71|22526.4|22406.4|22525.67|22405.67|9
1638185780000|2021-11-29 11:36:20|22525.83|22405.83|22526.55|22406.55|22526.85|22406.85|22525.83|22405.83|10
1638185790000|2021-11-29 11:36:30|22527.02|22407.02|22525.91|22405.91|22527.26|22407.26|22525.58|22405.58|10
1638185800000|2021-11-29 11:36:40|22526.13|22406.13|22526.12|22406.12|22526.34|22406.34|22525.85|22405.85|10
1638185810000|2021-11-29 11:36:50|22526.47|22406.47|22526.29|22406.29|22526.88|22406.88|22526.27|22406.27|9
1638185820000|2021-11-29 11:37:00|22526.33|22406.33|22525.8|22405.8|22526.62|22406.62|22525.8|22405.8|8
1638185830000|2021-11-29 11:37:10|22525.63|22405.63|22523.34|22403.34|22525.63|22405.63|22523.29|22403.29|10
1638185840000|2021-11-29 11:37:20|22523.22|22403.22|22523.04|22403.04|22523.22|22403.22|22522.32|22402.32|8
1638185850000|2021-11-29 11:37:30|22522.67|22402.67|22522.64|22402.64|22522.67|22402.67|22520.85|22400.85|6
1638185860000|2021-11-29 11:37:40|22522.73|22402.73|22520.73|22400.73|22522.97|22402.97|22520.65|22400.65|9
1638185870000|2021-11-29 11:37:50|22520.91|22400.91|22523.61|22403.61|22523.61|22403.61|22520.58|22400.58|7
1638185880000|2021-11-29 11:38:00|22523.42|22403.42|22522.51|22402.51|22523.42|22403.42|22522.51|22402.51|9
1638185890000|2021-11-29 11:38:10|22522|22402|22523.33|22403.33|22523.48|22403.48|22522|22402|7
1638185900000|2021-11-29 11:38:20|22523.66|22403.66|22526.26|22406.26|22526.26|22406.26|22523.66|22403.66|10
1638185910000|2021-11-29 11:38:30|22526.43|22406.43|22525.46|22405.46|22527.26|22407.26|22525.24|22405.24|10
1638185920000|2021-11-29 11:38:40|22525.54|22405.54|22525.49|22405.49|22525.54|22405.54|22524.78|22404.78|9
1638185930000|2021-11-29 11:38:50|22525.89|22405.89|22531.64|22411.64|22531.64|22411.64|22525.89|22405.89|10
1638185940000|2021-11-29 11:39:00|22532.59|22412.59|22535.36|22415.36|22535.36|22415.36|22532.59|22412.59|10
1638185950000|2021-11-29 11:39:10|22534.54|22414.54|22524.29|22404.29|22535.21|22415.21|22524.29|22404.29|10
1638185960000|2021-11-29 11:39:20|22523.37|22403.37|22519.66|22399.66|22523.37|22403.37|22519.66|22399.66|8
1638185970000|2021-11-29 11:39:30|22518.78|22398.78|22513.79|22393.79|22518.78|22398.78|22513.79|22393.79|10
1638185980000|2021-11-29 11:39:40|22513.26|22393.26|22513.78|22393.78|22513.78|22393.78|22512.17|22392.17|10
1638185990000|2021-11-29 11:39:50|22514.15|22394.15|22512.15|22392.15|22514.24|22394.24|22511.9|22391.9|10
1638186000000|2021-11-29 11:40:00|22511.89|22391.89|22508.33|22388.33|22511.89|22391.89|22508.19|22388.19|9
1638186010000|2021-11-29 11:40:10|22507.71|22387.71|22507.2|22387.2|22507.71|22387.71|22506.57|22386.57|9
1638186020000|2021-11-29 11:40:20|22507.19|22387.19|22508.05|22388.05|22508.05|22388.05|22505.44|22385.44|10
1638186030000|2021-11-29 11:40:30|22506.21|22386.21|22506.33|22386.33|22506.91|22386.91|22506.21|22386.21|10
1638186040000|2021-11-29 11:40:40|22506.7|22386.7|22507.82|22387.82|22507.9|22387.9|22506.58|22386.58|10
1638186050000|2021-11-29 11:40:50|22507.51|22387.51|22506.37|22386.37|22507.51|22387.51|22505.98|22385.98|10
1638186060000|2021-11-29 11:41:00|22506.34|22386.34|22506.17|22386.17|22506.42|22386.42|22506.09|22386.09|9
1638186070000|2021-11-29 11:41:10|22506.32|22386.32|22504.49|22384.49|22506.32|22386.32|22504.33|22384.33|9
1638186080000|2021-11-29 11:41:20|22504.64|22384.64|22502.72|22382.72|22504.64|22384.64|22502.62|22382.62|10
1638186090000|2021-11-29 11:41:30|22503.12|22383.12|22503.79|22383.79|22503.79|22383.79|22501.92|22381.92|9
1638186100000|2021-11-29 11:41:40|22503|22383|22504.64|22384.64|22504.86|22384.86|22503|22383|8
1638186110000|2021-11-29 11:41:50|22504.58|22384.58|22506.37|22386.37|22506.37|22386.37|22504.58|22384.58|9
1638186120000|2021-11-29 11:42:00|22506.54|22386.54|22506.64|22386.64|22506.82|22386.82|22505.54|22385.54|9
1638186130000|2021-11-29 11:42:10|22506.7|22386.7|22507.55|22387.55|22507.65|22387.65|22506.7|22386.7|8
1638186140000|2021-11-29 11:42:20|22507.38|22387.38|22506.38|22386.38|22507.7|22387.7|22506.38|22386.38|10
1638186150000|2021-11-29 11:42:30|22506.15|22386.15|22503.07|22383.07|22506.15|22386.15|22503.07|22383.07|10
1638186160000|2021-11-29 11:42:40|22504|22384|22503.37|22383.37|22504|22384|22503.28|22383.28|8
1638186170000|2021-11-29 11:42:50|22502.12|22382.12|22501.57|22381.57|22502.12|22382.12|22501.31|22381.31|7
1638186180000|2021-11-29 11:43:00|22501.49|22381.49|22499.95|22379.95|22501.49|22381.49|22499.46|22379.46|10
1638186190000|2021-11-29 11:43:10|22499.77|22379.77|22500.13|22380.13|22500.37|22380.37|22498.77|22378.77|10
1638186200000|2021-11-29 11:43:20|22500.21|22380.21|22501.43|22381.43|22501.43|22381.43|22499.93|22379.93|9
1638186210000|2021-11-29 11:43:30|22501.55|22381.55|22500.63|22380.63|22502.1|22382.1|22500.12|22380.12|9
1638186220000|2021-11-29 11:43:40|22500.7|22380.7|22502.69|22382.69|22502.69|22382.69|22500.7|22380.7|9
1638186230000|2021-11-29 11:43:50|22502.94|22382.94|22505.92|22385.92|22505.92|22385.92|22502.21|22382.21|9
1638186240000|2021-11-29 11:44:00|22505.45|22385.45|22504.07|22384.07|22505.68|22385.68|22504.07|22384.07|9
1638186250000|2021-11-29 11:44:10|22503.34|22383.34|22497.98|22377.98|22503.34|22383.34|22497.98|22377.98|10
1638186260000|2021-11-29 11:44:20|22497.69|22377.69|22495.53|22375.53|22498.04|22378.04|22495.53|22375.53|10
1638186270000|2021-11-29 11:44:30|22495.19|22375.19|22490.9|22370.9|22495.37|22375.37|22490.9|22370.9|10
1638186280000|2021-11-29 11:44:40|22490.85|22370.85|22481.8|22361.8|22490.85|22370.85|22481.8|22361.8|10
1638186290000|2021-11-29 11:44:50|22479.49|22359.49|22475.88|22355.88|22479.49|22359.49|22475.23|22355.23|10
1638186300000|2021-11-29 11:45:00|22475.73|22355.73|22475.29|22355.29|22476.66|22356.66|22474.97|22354.97|10
1638186310000|2021-11-29 11:45:10|22475.68|22355.68|22477.96|22357.96|22477.96|22357.96|22475.68|22355.68|10
1638186320000|2021-11-29 11:45:20|22478.46|22358.46|22481.07|22361.07|22481.07|22361.07|22478.44|22358.44|10
1638186330000|2021-11-29 11:45:30|22481.25|22361.25|22485.16|22365.16|22485.16|22365.16|22481.17|22361.17|10
1638186340000|2021-11-29 11:45:40|22485.34|22365.34|22496.2|22376.2|22496.2|22376.2|22485.34|22365.34|10
1638186350000|2021-11-29 11:45:50|22496.76|22376.76|22503.69|22383.69|22503.69|22383.69|22496.76|22376.76|10
1638186360000|2021-11-29 11:46:00|22503.73|22383.73|22507.4|22387.4|22507.4|22387.4|22503.73|22383.73|10
1638186370000|2021-11-29 11:46:10|22508.07|22388.07|22508.52|22388.52|22509.91|22389.91|22507.7|22387.7|10
1638186380000|2021-11-29 11:46:20|22508.41|22388.41|22503.31|22383.31|22508.41|22388.41|22503.24|22383.24|10
1638186390000|2021-11-29 11:46:30|22503.36|22383.36|22492.14|22372.14|22503.36|22383.36|22492.14|22372.14|10
1638186400000|2021-11-29 11:46:40|22492.23|22372.23|22488.22|22368.22|22492.23|22372.23|22488.22|22368.22|10
1638186410000|2021-11-29 11:46:50|22488.02|22368.02|22486.81|22366.81|22488.02|22368.02|22486.15|22366.15|9
1638186420000|2021-11-29 11:47:00|22486.95|22366.95|22486.02|22366.02|22487.01|22367.01|22485.99|22365.99|10
1638186430000|2021-11-29 11:47:10|22486.08|22366.08|22487.21|22367.21|22487.45|22367.45|22485.11|22365.11|9
1638186440000|2021-11-29 11:47:20|22487.14|22367.14|22490.64|22370.64|22490.64|22370.64|22487.14|22367.14|10
1638186450000|2021-11-29 11:47:30|22491.1|22371.1|22491.91|22371.91|22492.19|22372.19|22491.1|22371.1|10
1638186460000|2021-11-29 11:47:40|22492.13|22372.13|22496.53|22376.53|22496.53|22376.53|22491.81|22371.81|10
1638186470000|2021-11-29 11:47:50|22496.6|22376.6|22497.64|22377.64|22498.59|22378.59|22496.6|22376.6|9
1638186480000|2021-11-29 11:48:00|22497.45|22377.45|22500.3|22380.3|22500.3|22380.3|22497.45|22377.45|10
1638186490000|2021-11-29 11:48:10|22501.58|22381.58|22500.08|22380.08|22502.22|22382.22|22499.76|22379.76|9
1638186500000|2021-11-29 11:48:20|22500.6|22380.6|22499.47|22379.47|22500.65|22380.65|22499.13|22379.13|9
1638186510000|2021-11-29 11:48:30|22499.97|22379.97|22500.79|22380.79|22501.31|22381.31|22499.96|22379.96|8
1638186520000|2021-11-29 11:48:40|22500.9|22380.9|22501.63|22381.63|22502.53|22382.53|22500.64|22380.64|9
1638186530000|2021-11-29 11:48:50|22502.15|22382.15|22503.5|22383.5|22503.7|22383.7|22502.15|22382.15|10
1638186540000|2021-11-29 11:49:00|22503.78|22383.78|22506.36|22386.36|22506.36|22386.36|22503.6|22383.6|9
1638186550000|2021-11-29 11:49:10|22506.12|22386.12|22506.5|22386.5|22506.77|22386.77|22505.85|22385.85|10
1638186560000|2021-11-29 11:49:20|22506.74|22386.74|22509.88|22389.88|22509.88|22389.88|22506.53|22386.53|9
1638186570000|2021-11-29 11:49:30|22510.08|22390.08|22516.11|22396.11|22516.11|22396.11|22509.86|22389.86|10
1638186580000|2021-11-29 11:49:40|22516.05|22396.05|22515.4|22395.4|22516.05|22396.05|22515.18|22395.18|10
1638186590000|2021-11-29 11:49:50|22515.42|22395.42|22513.43|22393.43|22516.34|22396.34|22513.43|22393.43|8
1638186600000|2021-11-29 11:50:00|22513.39|22393.39|22512.36|22392.36|22513.39|22393.39|22512.28|22392.28|8
1638186610000|2021-11-29 11:50:10|22512.47|22392.47|22514.82|22394.82|22515.05|22395.05|22511.92|22391.92|10
1638186620000|2021-11-29 11:50:20|22515.67|22395.67|22519.77|22399.77|22519.77|22399.77|22515.67|22395.67|9
1638186630000|2021-11-29 11:50:30|22520.1|22400.1|22523.32|22403.32|22523.32|22403.32|22519.9|22399.9|10
1638186640000|2021-11-29 11:50:40|22523.61|22403.61|22525.9|22405.9|22526.11|22406.11|22523.61|22403.61|10
1638186650000|2021-11-29 11:50:50|22527.24|22407.24|22527.74|22407.74|22528.38|22408.38|22527.16|22407.16|10
1638186660000|2021-11-29 11:51:00|22528.23|22408.23|22526.77|22406.77|22528.29|22408.29|22526.77|22406.77|9
1638186670000|2021-11-29 11:51:10|22526.79|22406.79|22525.35|22405.35|22526.79|22406.79|22525.35|22405.35|9
1638186680000|2021-11-29 11:51:20|22526.29|22406.29|22526.64|22406.64|22526.88|22406.88|22525.66|22405.66|9
1638186690000|2021-11-29 11:51:30|22526.47|22406.47|22524.29|22404.29|22526.47|22406.47|22522.38|22402.38|10
1638186700000|2021-11-29 11:51:40|22523.54|22403.54|22521.57|22401.57|22523.54|22403.54|22521.56|22401.56|9
1638186710000|2021-11-29 11:51:50|22521.34|22401.34|22519.61|22399.61|22521.34|22401.34|22519.61|22399.61|10
1638186720000|2021-11-29 11:52:00|22519.54|22399.54|22517.8|22397.8|22519.54|22399.54|22517.8|22397.8|10
1638186730000|2021-11-29 11:52:10|22516.79|22396.79|22516.39|22396.39|22516.79|22396.79|22516.2|22396.2|8
1638186740000|2021-11-29 11:52:20|22516.8|22396.8|22519.03|22399.03|22519.27|22399.27|22516.8|22396.8|10
1638186750000|2021-11-29 11:52:30|22520.04|22400.04|22522.17|22402.17|22522.17|22402.17|22520.04|22400.04|10
1638186760000|2021-11-29 11:52:40|22522.39|22402.39|22523.18|22403.18|22523.37|22403.37|22522.19|22402.19|8
1638186770000|2021-11-29 11:52:50|22523.45|22403.45|22525.26|22405.26|22525.51|22405.51|22523.35|22403.35|10
1638186780000|2021-11-29 11:53:00|22525.34|22405.34|22517.81|22397.81|22525.34|22405.34|22517.81|22397.81|9
1638186790000|2021-11-29 11:53:10|22517.4|22397.4|22512.37|22392.37|22517.4|22397.4|22512.37|22392.37|10
1638186800000|2021-11-29 11:53:20|22512.03|22392.03|22508.52|22388.52|22512.03|22392.03|22508.46|22388.46|9
1638186810000|2021-11-29 11:53:30|22507.94|22387.94|22498.53|22378.53|22507.94|22387.94|22498.5|22378.5|10
1638186820000|2021-11-29 11:53:40|22499.3|22379.3|22495.25|22375.25|22499.3|22379.3|22495.25|22375.25|10
1638186830000|2021-11-29 11:53:50|22494.98|22374.98|22493.36|22373.36|22495.12|22375.12|22493.25|22373.25|10
1638186840000|2021-11-29 11:54:00|22493.35|22373.35|22492.36|22372.36|22493.49|22373.49|22492.08|22372.08|10
1638186850000|2021-11-29 11:54:10|22491.99|22371.99|22490.99|22370.99|22492.01|22372.01|22490.99|22370.99|10
1638186860000|2021-11-29 11:54:20|22491.07|22371.07|22491.33|22371.33|22491.92|22371.92|22490.91|22370.91|9
1638186870000|2021-11-29 11:54:30|22491.19|22371.19|22489.14|22369.14|22491.25|22371.25|22489.14|22369.14|10
1638186880000|2021-11-29 11:54:40|22489.3|22369.3|22488.88|22368.88|22490.64|22370.64|22488.88|22368.88|10
1638186890000|2021-11-29 11:54:50|22489.4|22369.4|22489.95|22369.95|22490.02|22370.02|22489.21|22369.21|10
1638186900000|2021-11-29 11:55:00|22489.65|22369.65|22489.13|22369.13|22490.15|22370.15|22488.74|22368.74|9
1638186910000|2021-11-29 11:55:10|22489.04|22369.04|22486.61|22366.61|22489.17|22369.17|22486.61|22366.61|9
1638186920000|2021-11-29 11:55:20|22486.56|22366.56|22485.71|22365.71|22486.93|22366.93|22485.71|22365.71|9
1638186930000|2021-11-29 11:55:30|22485.49|22365.49|22471.14|22351.14|22485.49|22365.49|22471.14|22351.14|10
1638186940000|2021-11-29 11:55:40|22470.69|22350.69|22468.78|22348.78|22470.69|22350.69|22468.78|22348.78|10
1638186950000|2021-11-29 11:55:50|22468.96|22348.96|22467.76|22347.76|22469.04|22349.04|22467.63|22347.63|10
1638186960000|2021-11-29 11:56:00|22467.56|22347.56|22466.15|22346.15|22467.56|22347.56|22465.04|22345.04|10
1638186970000|2021-11-29 11:56:10|22466.34|22346.34|22466.66|22346.66|22466.66|22346.66|22465.85|22345.85|10
1638186980000|2021-11-29 11:56:20|22466.63|22346.63|22470.31|22350.31|22470.31|22350.31|22466.63|22346.63|8
1638186990000|2021-11-29 11:56:30|22469.73|22349.73|22476.4|22356.4|22476.4|22356.4|22469.66|22349.66|10
1638187000000|2021-11-29 11:56:40|22477.14|22357.14|22480.35|22360.35|22480.35|22360.35|22477.14|22357.14|10
1638187010000|2021-11-29 11:56:50|22480.27|22360.27|22481.89|22361.89|22481.89|22361.89|22480.27|22360.27|9
1638187020000|2021-11-29 11:57:00|22481.86|22361.86|22482.08|22362.08|22483.36|22363.36|22481.86|22361.86|9
1638187030000|2021-11-29 11:57:10|22481.01|22361.01|22480.09|22360.09|22481.01|22361.01|22479.81|22359.81|9
1638187040000|2021-11-29 11:57:20|22479.39|22359.39|22476.82|22356.82|22479.39|22359.39|22476.82|22356.82|9
1638187050000|2021-11-29 11:57:30|22476.45|22356.45|22474.46|22354.46|22476.45|22356.45|22474.46|22354.46|9
1638187060000|2021-11-29 11:57:40|22475.65|22355.65|22475.99|22355.99|22476.26|22356.26|22475.53|22355.53|10
1638187070000|2021-11-29 11:57:50|22475.94|22355.94|22476.28|22356.28|22476.46|22356.46|22475.5|22355.5|8
1638187080000|2021-11-29 11:58:00|22476.27|22356.27|22476.17|22356.17|22476.48|22356.48|22476.17|22356.17|7
1638187090000|2021-11-29 11:58:10|22476.28|22356.28|22475.21|22355.21|22476.28|22356.28|22475.21|22355.21|9
1638187100000|2021-11-29 11:58:20|22474.46|22354.46|22466.76|22346.76|22474.46|22354.46|22466.76|22346.76|9
1638187110000|2021-11-29 11:58:30|22466.11|22346.11|22461.7|22341.7|22466.11|22346.11|22461.7|22341.7|9
1638187120000|2021-11-29 11:58:40|22461.15|22341.15|22458.81|22338.81|22461.15|22341.15|22458.81|22338.81|10
1638187130000|2021-11-29 11:58:50|22458.78|22338.78|22459.57|22339.57|22459.99|22339.99|22458.78|22338.78|10
1638187140000|2021-11-29 11:59:00|22459.66|22339.66|22456.83|22336.83|22459.72|22339.72|22456.31|22336.31|10
1638187150000|2021-11-29 11:59:10|22457.11|22337.11|22455.96|22335.96|22457.16|22337.16|22454.78|22334.78|10
1638187160000|2021-11-29 11:59:20|22456.55|22336.55|22455.88|22335.88|22458.91|22338.91|22455.88|22335.88|9
1638187170000|2021-11-29 11:59:30|22456.67|22336.67|22456.23|22336.23|22457.06|22337.06|22455.23|22335.23|10
1638187180000|2021-11-29 11:59:40|22456.39|22336.39|22455.53|22335.53|22457.09|22337.09|22455.53|22335.53|9
1638187190000|2021-11-29 11:59:50|22455.21|22335.21|22451.61|22331.61|22455.21|22335.21|22450.96|22330.96|10
1638187200000|2021-11-29 12:00:00|22450.8|22330.8|22449.5|22329.5|22450.8|22330.8|22449.46|22329.46|10
1638187210000|2021-11-29 12:00:10|22449.3|22329.3|22448.77|22328.77|22449.3|22329.3|22447.07|22327.07|10
1638187220000|2021-11-29 12:00:20|22448.62|22328.62|22449.02|22329.02|22449.02|22329.02|22446.75|22326.75|10
1638187230000|2021-11-29 12:00:30|22448.51|22328.51|22447.71|22327.71|22448.93|22328.93|22447.42|22327.42|8
1638187240000|2021-11-29 12:00:40|22448.07|22328.07|22447.23|22327.23|22449.11|22329.11|22446.87|22326.87|10
1638187250000|2021-11-29 12:00:50|22447.95|22327.95|22451.39|22331.39|22451.5|22331.5|22447.95|22327.95|9
1638187260000|2021-11-29 12:01:00|22451.41|22331.41|22451.33|22331.33|22453.13|22333.13|22451.26|22331.26|10
1638187270000|2021-11-29 12:01:10|22451.41|22331.41|22448.63|22328.63|22451.41|22331.41|22448.15|22328.15|10
1638187280000|2021-11-29 12:01:20|22448.65|22328.65|22449.62|22329.62|22449.62|22329.62|22448.54|22328.54|9
1638187290000|2021-11-29 12:01:30|22450.52|22330.52|22455.3|22335.3|22455.43|22335.43|22450.52|22330.52|9
1638187300000|2021-11-29 12:01:40|22453.99|22333.99|22456.15|22336.15|22456.37|22336.37|22453.99|22333.99|10
1638187310000|2021-11-29 12:01:50|22456.46|22336.46|22457.32|22337.32|22458.54|22338.54|22456.46|22336.46|10
1638187320000|2021-11-29 12:02:00|22457.48|22337.48|22457.77|22337.77|22458.18|22338.18|22457.48|22337.48|10
1638187330000|2021-11-29 12:02:10|22457.42|22337.42|22460.36|22340.36|22460.36|22340.36|22457.42|22337.42|10
1638187340000|2021-11-29 12:02:20|22460.54|22340.54|22462.16|22342.16|22462.77|22342.77|22460.54|22340.54|10
1638187350000|2021-11-29 12:02:30|22461.55|22341.55|22467.11|22347.11|22467.11|22347.11|22461.49|22341.49|10
1638187360000|2021-11-29 12:02:40|22465.79|22345.79|22468.36|22348.36|22468.36|22348.36|22465.79|22345.79|10
1638187370000|2021-11-29 12:02:50|22468.38|22348.38|22465.64|22345.64|22468.48|22348.48|22464.77|22344.77|9
1638187380000|2021-11-29 12:03:00|22465.67|22345.67|22467.7|22347.7|22468.28|22348.28|22465.67|22345.67|10
1638187390000|2021-11-29 12:03:10|22467.77|22347.77|22468.29|22348.29|22468.29|22348.29|22465.7|22345.7|10
1638187400000|2021-11-29 12:03:20|22470.48|22350.48|22473.72|22353.72|22473.72|22353.72|22470.48|22350.48|8
1638187410000|2021-11-29 12:03:30|22474.09|22354.09|22477.1|22357.1|22477.1|22357.1|22474.09|22354.09|10
1638187420000|2021-11-29 12:03:40|22475.43|22355.43|22476.86|22356.86|22477|22357|22475.43|22355.43|10
1638187430000|2021-11-29 12:03:50|22477.22|22357.22|22478.96|22358.96|22479.06|22359.06|22477.12|22357.12|10
1638187440000|2021-11-29 12:04:00|22479.94|22359.94|22479.75|22359.75|22480.23|22360.23|22479.46|22359.46|9
1638187450000|2021-11-29 12:04:10|22479.88|22359.88|22481.68|22361.68|22481.84|22361.84|22479.88|22359.88|10
1638187460000|2021-11-29 12:04:20|22483.31|22363.31|22481.69|22361.69|22483.31|22363.31|22481.16|22361.16|8
1638187470000|2021-11-29 12:04:30|22481.86|22361.86|22482.01|22362.01|22483.65|22363.65|22481.53|22361.53|10
1638187480000|2021-11-29 12:04:40|22482.15|22362.15|22485.62|22365.62|22485.62|22365.62|22482.15|22362.15|8
1638187490000|2021-11-29 12:04:50|22485.44|22365.44|22488.67|22368.67|22488.69|22368.69|22485.44|22365.44|10
1638187500000|2021-11-29 12:05:00|22486.87|22366.87|22484.57|22364.57|22487.27|22367.27|22484.57|22364.57|9
1638187510000|2021-11-29 12:05:10|22483.84|22363.84|22486.14|22366.14|22486.38|22366.38|22483.84|22363.84|9
1638187520000|2021-11-29 12:05:20|22484.48|22364.48|22488.62|22368.62|22488.7|22368.7|22484.26|22364.26|10
1638187530000|2021-11-29 12:05:30|22488.45|22368.45|22486.56|22366.56|22488.45|22368.45|22485.95|22365.95|10
1638187540000|2021-11-29 12:05:40|22486.29|22366.29|22485.03|22365.03|22486.41|22366.41|22484.26|22364.26|10
1638187550000|2021-11-29 12:05:50|22484.91|22364.91|22481.96|22361.96|22484.91|22364.91|22481.96|22361.96|10
1638187560000|2021-11-29 12:06:00|22481.86|22361.86|22480.73|22360.73|22482.59|22362.59|22480.62|22360.62|9
1638187570000|2021-11-29 12:06:10|22480.61|22360.61|22478.21|22358.21|22481.15|22361.15|22478.21|22358.21|10
1638187580000|2021-11-29 12:06:20|22478.08|22358.08|22479.71|22359.71|22479.71|22359.71|22477.64|22357.64|9
1638187590000|2021-11-29 12:06:30|22480.08|22360.08|22478.16|22358.16|22480.32|22360.32|22478.16|22358.16|10
1638187600000|2021-11-29 12:06:40|22478.14|22358.14|22476.95|22356.95|22478.14|22358.14|22476.32|22356.32|10
1638187610000|2021-11-29 12:06:50|22477.23|22357.23|22477.98|22357.98|22477.98|22357.98|22477.1|22357.1|10
1638187620000|2021-11-29 12:07:00|22477.79|22357.79|22477.17|22357.17|22478|22358|22477.17|22357.17|7
1638187630000|2021-11-29 12:07:10|22477.46|22357.46|22478.14|22358.14|22478.14|22358.14|22477.46|22357.46|10
1638187640000|2021-11-29 12:07:20|22478.6|22358.6|22478.42|22358.42|22478.71|22358.71|22477.95|22357.95|10
1638187650000|2021-11-29 12:07:30|22478.43|22358.43|22478.83|22358.83|22478.83|22358.83|22477.96|22357.96|10
1638187660000|2021-11-29 12:07:40|22477.48|22357.48|22476.79|22356.79|22477.98|22357.98|22476.79|22356.79|9
1638187670000|2021-11-29 12:07:50|22476.91|22356.91|22480.76|22360.76|22480.76|22360.76|22476.87|22356.87|9
1638187680000|2021-11-29 12:08:00|22480.33|22360.33|22480.43|22360.43|22480.6|22360.6|22479.96|22359.96|8
1638187690000|2021-11-29 12:08:10|22481.37|22361.37|22479.41|22359.41|22481.37|22361.37|22479.41|22359.41|9
1638187700000|2021-11-29 12:08:20|22479.34|22359.34|22474.45|22354.45|22479.34|22359.34|22474.45|22354.45|10
1638187710000|2021-11-29 12:08:30|22475.11|22355.11|22476.97|22356.97|22477.5|22357.5|22475.11|22355.11|10
1638187720000|2021-11-29 12:08:40|22477.33|22357.33|22476.44|22356.44|22477.47|22357.47|22476.15|22356.15|10
1638187730000|2021-11-29 12:08:50|22476.33|22356.33|22476.14|22356.14|22476.46|22356.46|22475.56|22355.56|7
1638187740000|2021-11-29 12:09:00|22475.97|22355.97|22476.13|22356.13|22476.13|22356.13|22474.62|22354.62|10
1638187750000|2021-11-29 12:09:10|22476.16|22356.16|22476.81|22356.81|22476.85|22356.85|22476.16|22356.16|9
1638187760000|2021-11-29 12:09:20|22476.37|22356.37|22476.42|22356.42|22476.92|22356.92|22476.17|22356.17|10
1638187770000|2021-11-29 12:09:30|22476.81|22356.81|22477.16|22357.16|22477.91|22357.91|22476.6|22356.6|10
1638187780000|2021-11-29 12:09:40|22475.82|22355.82|22476.36|22356.36|22476.36|22356.36|22474.61|22354.61|10
1638187790000|2021-11-29 12:09:50|22475.8|22355.8|22477.44|22357.44|22477.5|22357.5|22475.8|22355.8|9
1638187800000|2021-11-29 12:10:00|22476.86|22356.86|22477.6|22357.6|22477.6|22357.6|22476.64|22356.64|9
1638187810000|2021-11-29 12:10:10|22477.64|22357.64|22478.14|22358.14|22478.56|22358.56|22477.6|22357.6|9
1638187820000|2021-11-29 12:10:20|22478.73|22358.73|22480.7|22360.7|22480.71|22360.71|22478.56|22358.56|9
1638187830000|2021-11-29 12:10:30|22481.07|22361.07|22481.94|22361.94|22481.94|22361.94|22480.94|22360.94|9
1638187840000|2021-11-29 12:10:40|22482.09|22362.09|22486.98|22366.98|22487.11|22367.11|22482.03|22362.03|10
1638187850000|2021-11-29 12:10:50|22487.63|22367.63|22489.86|22369.86|22489.89|22369.89|22487.39|22367.39|10
1638187860000|2021-11-29 12:11:00|22489.81|22369.81|22491.02|22371.02|22491.08|22371.08|22489.75|22369.75|9
1638187870000|2021-11-29 12:11:10|22491.84|22371.84|22494.92|22374.92|22495|22375|22491.84|22371.84|10
1638187880000|2021-11-29 12:11:20|22495.04|22375.04|22502.34|22382.34|22502.34|22382.34|22495.04|22375.04|10
1638187890000|2021-11-29 12:11:30|22502.5|22382.5|22507.21|22387.21|22507.21|22387.21|22502.5|22382.5|10
1638187900000|2021-11-29 12:11:40|22507.78|22387.78|22511.94|22391.94|22512.38|22392.38|22507.78|22387.78|10
1638187910000|2021-11-29 12:11:50|22511.58|22391.58|22519.7|22399.7|22519.7|22399.7|22510.88|22390.88|10
1638187920000|2021-11-29 12:12:00|22520.51|22400.51|22524.07|22404.07|22524.29|22404.29|22520.51|22400.51|10
1638187930000|2021-11-29 12:12:10|22524.38|22404.38|22522.9|22402.9|22524.62|22404.62|22522.86|22402.86|10
1638187940000|2021-11-29 12:12:20|22523.05|22403.05|22522.57|22402.57|22524.77|22404.77|22522.57|22402.57|10
1638187950000|2021-11-29 12:12:30|22522.82|22402.82|22524.72|22404.72|22524.72|22404.72|22522.1|22402.1|10
1638187960000|2021-11-29 12:12:40|22525.06|22405.06|22526.68|22406.68|22526.68|22406.68|22525.05|22405.05|9
1638187970000|2021-11-29 12:12:50|22527.14|22407.14|22526.22|22406.22|22528.05|22408.05|22525.44|22405.44|10
1638187980000|2021-11-29 12:13:00|22526.1|22406.1|22526|22406|22526.31|22406.31|22525.49|22405.49|10
1638187990000|2021-11-29 12:13:10|22526.18|22406.18|22524.86|22404.86|22526.26|22406.26|22524.79|22404.79|10
1638188000000|2021-11-29 12:13:20|22524.91|22404.91|22522.5|22402.5|22524.91|22404.91|22522.5|22402.5|8
1638188010000|2021-11-29 12:13:30|22522.48|22402.48|22522.45|22402.45|22523.06|22403.06|22522.21|22402.21|10
1638188020000|2021-11-29 12:13:40|22522.25|22402.25|22519.93|22399.93|22522.48|22402.48|22519.93|22399.93|10
1638188030000|2021-11-29 12:13:50|22519.55|22399.55|22520|22400|22520|22400|22519.55|22399.55|7
1638188040000|2021-11-29 12:14:00|22520.22|22400.22|22521.49|22401.49|22521.54|22401.54|22520.22|22400.22|10
1638188050000|2021-11-29 12:14:10|22521.42|22401.42|22523.82|22403.82|22523.99|22403.99|22521.42|22401.42|10
1638188060000|2021-11-29 12:14:20|22524.52|22404.52|22526.28|22406.28|22526.31|22406.31|22523.83|22403.83|10
1638188070000|2021-11-29 12:14:30|22526.61|22406.61|22526.85|22406.85|22527.45|22407.45|22526.12|22406.12|10
1638188080000|2021-11-29 12:14:40|22526.81|22406.81|22526.08|22406.08|22527.29|22407.29|22525.63|22405.63|10
1638188090000|2021-11-29 12:14:50|22525.77|22405.77|22526.82|22406.82|22526.82|22406.82|22525.77|22405.77|8
1638188100000|2021-11-29 12:15:00|22525.85|22405.85|22524.69|22404.69|22525.94|22405.94|22524.69|22404.69|9
1638188110000|2021-11-29 12:15:10|22523.61|22403.61|22527.42|22407.42|22527.56|22407.56|22523.61|22403.61|10
1638188120000|2021-11-29 12:15:20|22528.35|22408.35|22530.52|22410.52|22530.52|22410.52|22527.75|22407.75|9
1638188130000|2021-11-29 12:15:30|22530.53|22410.53|22531.69|22411.69|22531.69|22411.69|22528.68|22408.68|9
1638188140000|2021-11-29 12:15:40|22531.86|22411.86|22534.96|22414.96|22534.96|22414.96|22531.76|22411.76|9
1638188150000|2021-11-29 12:15:50|22535.04|22415.04|22539.92|22419.92|22540.43|22420.43|22535.04|22415.04|9
1638188160000|2021-11-29 12:16:00|22540.16|22420.16|22539.93|22419.93|22541.29|22421.29|22539.73|22419.73|10
1638188170000|2021-11-29 12:16:10|22541.32|22421.32|22540.71|22420.71|22541.36|22421.36|22540.6|22420.6|9
1638188180000|2021-11-29 12:16:20|22540.62|22420.62|22540.71|22420.71|22541.35|22421.35|22540.29|22420.29|10
1638188190000|2021-11-29 12:16:30|22540.62|22420.62|22542.91|22422.91|22542.91|22422.91|22540.62|22420.62|9
1638188200000|2021-11-29 12:16:40|22543.24|22423.24|22545.71|22425.71|22546.01|22426.01|22542.85|22422.85|10
1638188210000|2021-11-29 12:16:50|22545.68|22425.68|22548.14|22428.14|22548.21|22428.21|22545.68|22425.68|10
1638188220000|2021-11-29 12:17:00|22548.18|22428.18|22548.21|22428.21|22548.7|22428.7|22548.08|22428.08|8
1638188230000|2021-11-29 12:17:10|22547.86|22427.86|22546.98|22426.98|22548.01|22428.01|22546.88|22426.88|10
1638188240000|2021-11-29 12:17:20|22547.75|22427.75|22547.01|22427.01|22547.99|22427.99|22546.81|22426.81|10
1638188250000|2021-11-29 12:17:30|22547.71|22427.71|22545.64|22425.64|22547.71|22427.71|22545.56|22425.56|10
1638188260000|2021-11-29 12:17:40|22545.44|22425.44|22545.09|22425.09|22549.15|22429.15|22545.02|22425.02|10
1638188270000|2021-11-29 12:17:50|22545.46|22425.46|22536.66|22416.66|22545.46|22425.46|22536.66|22416.66|10
1638188280000|2021-11-29 12:18:00|22535.23|22415.23|22539.65|22419.65|22539.65|22419.65|22535.23|22415.23|10
1638188290000|2021-11-29 12:18:10|22539.78|22419.78|22535.66|22415.66|22539.78|22419.78|22535.36|22415.36|10
1638188300000|2021-11-29 12:18:20|22534.83|22414.83|22536.31|22416.31|22537.94|22417.94|22534.67|22414.67|10
1638188310000|2021-11-29 12:18:30|22536.3|22416.3|22532.99|22412.99|22536.3|22416.3|22532.87|22412.87|9
1638188320000|2021-11-29 12:18:40|22532.67|22412.67|22534.39|22414.39|22534.76|22414.76|22532.46|22412.46|9
1638188330000|2021-11-29 12:18:50|22534.19|22414.19|22530.57|22410.57|22534.19|22414.19|22530.57|22410.57|10
1638188340000|2021-11-29 12:19:00|22530.45|22410.45|22524.66|22404.66|22530.45|22410.45|22524.66|22404.66|10
1638188350000|2021-11-29 12:19:10|22525.34|22405.34|22516.24|22396.24|22525.34|22405.34|22516.24|22396.24|10
1638188360000|2021-11-29 12:19:20|22514.03|22394.03|22507.3|22387.3|22514.03|22394.03|22507.3|22387.3|10
1638188370000|2021-11-29 12:19:30|22507.36|22387.36|22499.17|22379.17|22507.36|22387.36|22499.17|22379.17|10
1638188380000|2021-11-29 12:19:40|22496.45|22376.45|22492.68|22372.68|22496.45|22376.45|22492.68|22372.68|10
1638188390000|2021-11-29 12:19:50|22491.98|22371.98|22486.11|22366.11|22491.98|22371.98|22485.25|22365.25|10
1638188400000|2021-11-29 12:20:00|22485.36|22365.36|22485.57|22365.57|22485.64|22365.64|22484.95|22364.95|10
1638188410000|2021-11-29 12:20:10|22485.47|22365.47|22482.17|22362.17|22485.47|22365.47|22481.9|22361.9|10
1638188420000|2021-11-29 12:20:20|22481.88|22361.88|22481.65|22361.65|22483.29|22363.29|22481.65|22361.65|10
1638188430000|2021-11-29 12:20:30|22481.17|22361.17|22477.28|22357.28|22481.19|22361.19|22477.28|22357.28|10
1638188440000|2021-11-29 12:20:40|22477.29|22357.29|22476.26|22356.26|22477.49|22357.49|22475.32|22355.32|10
1638188450000|2021-11-29 12:20:50|22475.01|22355.01|22463.83|22343.83|22475.25|22355.25|22463.63|22343.63|10
1638188460000|2021-11-29 12:21:00|22464.12|22344.12|22463.78|22343.78|22464.12|22344.12|22463.28|22343.28|10
1638188470000|2021-11-29 12:21:10|22463.03|22343.03|22466.49|22346.49|22466.83|22346.83|22463.03|22343.03|9
1638188480000|2021-11-29 12:21:20|22466.1|22346.1|22467.32|22347.32|22468.55|22348.55|22466.1|22346.1|10
1638188490000|2021-11-29 12:21:30|22466.06|22346.06|22462.94|22342.94|22466.06|22346.06|22462.89|22342.89|9
1638188500000|2021-11-29 12:21:40|22463.12|22343.12|22460.47|22340.47|22463.12|22343.12|22460.47|22340.47|9
1638188510000|2021-11-29 12:21:50|22460.65|22340.65|22459.73|22339.73|22461.04|22341.04|22459.63|22339.63|10
1638188520000|2021-11-29 12:22:00|22459.24|22339.24|22459.7|22339.7|22460.16|22340.16|22459.23|22339.23|9
1638188530000|2021-11-29 12:22:10|22459.69|22339.69|22458.17|22338.17|22459.69|22339.69|22458.17|22338.17|10
1638188540000|2021-11-29 12:22:20|22458.57|22338.57|22458.22|22338.22|22458.57|22338.57|22457.37|22337.37|9
1638188550000|2021-11-29 12:22:30|22458.3|22338.3|22456|22336|22458.3|22338.3|22456|22336|9
1638188560000|2021-11-29 12:22:40|22455.83|22335.83|22457.13|22337.13|22457.13|22337.13|22455.64|22335.64|10
1638188570000|2021-11-29 12:22:50|22457.1|22337.1|22460.51|22340.51|22460.51|22340.51|22457.1|22337.1|10
1638188580000|2021-11-29 12:23:00|22460.84|22340.84|22460.72|22340.72|22461.02|22341.02|22460.27|22340.27|10
1638188590000|2021-11-29 12:23:10|22460.7|22340.7|22462.16|22342.16|22462.16|22342.16|22460.7|22340.7|10
1638188600000|2021-11-29 12:23:20|22461.95|22341.95|22459.84|22339.84|22462.05|22342.05|22459.84|22339.84|9
1638188610000|2021-11-29 12:23:30|22459.25|22339.25|22458.58|22338.58|22459.25|22339.25|22457.55|22337.55|9
1638188620000|2021-11-29 12:23:40|22457.48|22337.48|22457.76|22337.76|22457.78|22337.78|22457.4|22337.4|8
1638188630000|2021-11-29 12:23:50|22457.39|22337.39|22459.49|22339.49|22459.49|22339.49|22457.39|22337.39|10
1638188640000|2021-11-29 12:24:00|22459.34|22339.34|22460.67|22340.67|22460.7|22340.7|22459.34|22339.34|9
1638188650000|2021-11-29 12:24:10|22460.62|22340.62|22462.78|22342.78|22462.78|22342.78|22460.62|22340.62|9
1638188660000|2021-11-29 12:24:20|22463.04|22343.04|22464.44|22344.44|22464.62|22344.62|22463.04|22343.04|10
1638188670000|2021-11-29 12:24:30|22464.6|22344.6|22465.4|22345.4|22466.47|22346.47|22464.6|22344.6|10
1638188680000|2021-11-29 12:24:40|22465.39|22345.39|22471.09|22351.09|22471.15|22351.15|22465.39|22345.39|10
1638188690000|2021-11-29 12:24:50|22472.29|22352.29|22470.45|22350.45|22472.47|22352.47|22470.29|22350.29|9
1638188700000|2021-11-29 12:25:00|22470.53|22350.53|22468.96|22348.96|22470.54|22350.54|22468.38|22348.38|10
1638188710000|2021-11-29 12:25:10|22468.69|22348.69|22467.33|22347.33|22469.21|22349.21|22467.33|22347.33|9
1638188720000|2021-11-29 12:25:20|22467.15|22347.15|22467.41|22347.41|22467.63|22347.63|22467.15|22347.15|9
1638188730000|2021-11-29 12:25:30|22467.04|22347.04|22466.98|22346.98|22467.87|22347.87|22466.17|22346.17|9
1638188740000|2021-11-29 12:25:40|22466.44|22346.44|22466.19|22346.19|22467.01|22347.01|22466.03|22346.03|8
1638188750000|2021-11-29 12:25:50|22465.78|22345.78|22464.93|22344.93|22466.28|22346.28|22464.84|22344.84|10
1638188760000|2021-11-29 12:26:00|22464.13|22344.13|22465.89|22345.89|22465.89|22345.89|22463.2|22343.2|10
1638188770000|2021-11-29 12:26:10|22465.85|22345.85|22467.82|22347.82|22467.82|22347.82|22465.85|22345.85|10
1638188780000|2021-11-29 12:26:20|22467.72|22347.72|22469.43|22349.43|22469.43|22349.43|22467.61|22347.61|9
1638188790000|2021-11-29 12:26:30|22470.33|22350.33|22471.21|22351.21|22471.29|22351.29|22470.33|22350.33|9
1638188800000|2021-11-29 12:26:40|22472.8|22352.8|22472.15|22352.15|22472.96|22352.96|22472.15|22352.15|7
1638188810000|2021-11-29 12:26:50|22472.07|22352.07|22473.36|22353.36|22473.64|22353.64|22472.07|22352.07|9
1638188820000|2021-11-29 12:27:00|22473.83|22353.83|22473.33|22353.33|22475.25|22355.25|22473.33|22353.33|10
1638188830000|2021-11-29 12:27:10|22473.16|22353.16|22471.71|22351.71|22473.16|22353.16|22471.16|22351.16|9
1638188840000|2021-11-29 12:27:20|22471.09|22351.09|22466.91|22346.91|22471.09|22351.09|22466.45|22346.45|10
1638188850000|2021-11-29 12:27:30|22467.23|22347.23|22467.08|22347.08|22467.34|22347.34|22466.31|22346.31|10
1638188860000|2021-11-29 12:27:40|22466.22|22346.22|22469.6|22349.6|22469.76|22349.76|22466.22|22346.22|10
1638188870000|2021-11-29 12:27:50|22470.56|22350.56|22475.96|22355.96|22475.96|22355.96|22470.56|22350.56|9
1638188880000|2021-11-29 12:28:00|22476.16|22356.16|22479.3|22359.3|22479.3|22359.3|22476.14|22356.14|10
1638188890000|2021-11-29 12:28:10|22479.98|22359.98|22480.03|22360.03|22480.7|22360.7|22479.57|22359.57|9
1638188900000|2021-11-29 12:28:20|22479.66|22359.66|22479.06|22359.06|22479.75|22359.75|22478.48|22358.48|10
1638188910000|2021-11-29 12:28:30|22478.85|22358.85|22480.14|22360.14|22480.14|22360.14|22478.75|22358.75|8
1638188920000|2021-11-29 12:28:40|22480.83|22360.83|22483.81|22363.81|22485.25|22365.25|22480.83|22360.83|9
1638188930000|2021-11-29 12:28:50|22483.97|22363.97|22484.48|22364.48|22484.48|22364.48|22483.66|22363.66|10
1638188940000|2021-11-29 12:29:00|22484.75|22364.75|22484.17|22364.17|22484.97|22364.97|22484.06|22364.06|8
1638188950000|2021-11-29 12:29:10|22484.15|22364.15|22480.99|22360.99|22484.15|22364.15|22480.99|22360.99|10
1638188960000|2021-11-29 12:29:20|22480.98|22360.98|22479.25|22359.25|22480.98|22360.98|22479.17|22359.17|10
1638188970000|2021-11-29 12:29:30|22479.44|22359.44|22478.83|22358.83|22479.73|22359.73|22478.77|22358.77|10
1638188980000|2021-11-29 12:29:40|22478.8|22358.8|22474.27|22354.27|22478.8|22358.8|22474.27|22354.27|9
1638188990000|2021-11-29 12:29:50|22474.83|22354.83|22475.43|22355.43|22475.43|22355.43|22473.94|22353.94|8
1638189000000|2021-11-29 12:30:00|22475.49|22355.49|22473.9|22353.9|22475.49|22355.49|22473.38|22353.38|10
1638189010000|2021-11-29 12:30:10|22474.08|22354.08|22473.1|22353.1|22474.08|22354.08|22472.94|22352.94|10
1638189020000|2021-11-29 12:30:20|22473.9|22353.9|22476.7|22356.7|22476.7|22356.7|22473.9|22353.9|10
1638189030000|2021-11-29 12:30:30|22476.59|22356.59|22479.53|22359.53|22479.53|22359.53|22476.59|22356.59|10
1638189040000|2021-11-29 12:30:40|22479.29|22359.29|22481.39|22361.39|22481.39|22361.39|22479.29|22359.29|8
1638189050000|2021-11-29 12:30:50|22481.64|22361.64|22486.33|22366.33|22486.33|22366.33|22481.64|22361.64|10
1638189060000|2021-11-29 12:31:00|22486.41|22366.41|22493.19|22373.19|22493.19|22373.19|22486.41|22366.41|9
1638189070000|2021-11-29 12:31:10|22494.24|22374.24|22493.82|22373.82|22494.51|22374.51|22493.6|22373.6|9
1638189080000|2021-11-29 12:31:20|22493.55|22373.55|22493.6|22373.6|22493.76|22373.76|22492.44|22372.44|10
1638189090000|2021-11-29 12:31:30|22494.26|22374.26|22495.82|22375.82|22495.85|22375.85|22493.61|22373.61|10
1638189100000|2021-11-29 12:31:40|22496.3|22376.3|22497.95|22377.95|22498.21|22378.21|22495.72|22375.72|10
1638189110000|2021-11-29 12:31:50|22498.06|22378.06|22496.01|22376.01|22498.89|22378.89|22496.01|22376.01|10
1638189120000|2021-11-29 12:32:00|22496.03|22376.03|22498.17|22378.17|22498.17|22378.17|22495.79|22375.79|10
1638189130000|2021-11-29 12:32:10|22499.08|22379.08|22501.97|22381.97|22502.21|22382.21|22498.96|22378.96|9
1638189140000|2021-11-29 12:32:20|22501.51|22381.51|22498.87|22378.87|22501.83|22381.83|22498.87|22378.87|10
1638189150000|2021-11-29 12:32:30|22498.93|22378.93|22499.2|22379.2|22499.2|22379.2|22497.62|22377.62|9
1638189160000|2021-11-29 12:32:40|22499.21|22379.21|22495.75|22375.75|22499.21|22379.21|22495.75|22375.75|10
1638189170000|2021-11-29 12:32:50|22495.02|22375.02|22491.25|22371.25|22495.02|22375.02|22491.25|22371.25|10
1638189180000|2021-11-29 12:33:00|22490.92|22370.92|22492.3|22372.3|22492.41|22372.41|22490.29|22370.29|10
1638189190000|2021-11-29 12:33:10|22492.07|22372.07|22491.43|22371.43|22493|22373|22491.43|22371.43|10
1638189200000|2021-11-29 12:33:20|22491.62|22371.62|22493.66|22373.66|22493.66|22373.66|22491.53|22371.53|10
1638189210000|2021-11-29 12:33:30|22493.81|22373.81|22493.01|22373.01|22493.98|22373.98|22493.01|22373.01|9
1638189220000|2021-11-29 12:33:40|22492.93|22372.93|22494.24|22374.24|22494.43|22374.43|22492.73|22372.73|10
1638189230000|2021-11-29 12:33:50|22494.35|22374.35|22493.72|22373.72|22495.21|22375.21|22493.72|22373.72|9
1638189240000|2021-11-29 12:34:00|22494.02|22374.02|22495.18|22375.18|22495.34|22375.34|22494.02|22374.02|10
1638189250000|2021-11-29 12:34:10|22495.52|22375.52|22494.79|22374.79|22496.29|22376.29|22494.41|22374.41|9
1638189260000|2021-11-29 12:34:20|22494.65|22374.65|22494.26|22374.26|22494.81|22374.81|22493.79|22373.79|10
1638189270000|2021-11-29 12:34:30|22494.39|22374.39|22491.54|22371.54|22494.39|22374.39|22491.54|22371.54|10
1638189280000|2021-11-29 12:34:40|22491.22|22371.22|22490.31|22370.31|22491.22|22371.22|22489.31|22369.31|10
1638189290000|2021-11-29 12:34:50|22489.32|22369.32|22489.72|22369.72|22489.93|22369.93|22489.32|22369.32|10
1638189300000|2021-11-29 12:35:00|22488.89|22368.89|22488.45|22368.45|22489.57|22369.57|22488.45|22368.45|10
1638189310000|2021-11-29 12:35:10|22488.97|22368.97|22492.42|22372.42|22492.76|22372.76|22488.97|22368.97|9
1638189320000|2021-11-29 12:35:20|22492.52|22372.52|22494.76|22374.76|22494.76|22374.76|22492.11|22372.11|10
1638189330000|2021-11-29 12:35:30|22494.35|22374.35|22496.1|22376.1|22496.1|22376.1|22494.23|22374.23|10
1638189340000|2021-11-29 12:35:40|22496.5|22376.5|22497.83|22377.83|22499.16|22379.16|22496.5|22376.5|10
1638189350000|2021-11-29 12:35:50|22499.42|22379.42|22500.43|22380.43|22500.99|22380.99|22499.27|22379.27|10
1638189360000|2021-11-29 12:36:00|22500.75|22380.75|22501.28|22381.28|22501.82|22381.82|22500.75|22380.75|9
1638189370000|2021-11-29 12:36:10|22501.95|22381.95|22503.02|22383.02|22503.02|22383.02|22499.9|22379.9|10
1638189380000|2021-11-29 12:36:20|22504.38|22384.38|22508.85|22388.85|22508.85|22388.85|22504.38|22384.38|10
1638189390000|2021-11-29 12:36:30|22508.13|22388.13|22511.02|22391.02|22511.02|22391.02|22507.94|22387.94|9
1638189400000|2021-11-29 12:36:40|22512.05|22392.05|22513.5|22393.5|22514|22394|22512.05|22392.05|10
1638189410000|2021-11-29 12:36:50|22513.69|22393.69|22515.06|22395.06|22515.06|22395.06|22513.52|22393.52|9
1638189420000|2021-11-29 12:37:00|22514.76|22394.76|22515.82|22395.82|22515.82|22395.82|22514.76|22394.76|10
1638189430000|2021-11-29 12:37:10|22516.3|22396.3|22518.59|22398.59|22518.59|22398.59|22516.3|22396.3|10
1638189440000|2021-11-29 12:37:20|22518.62|22398.62|22518.48|22398.48|22518.87|22398.87|22517.51|22397.51|9
1638189450000|2021-11-29 12:37:30|22518.12|22398.12|22519.1|22399.1|22519.74|22399.74|22518.12|22398.12|9
1638189460000|2021-11-29 12:37:40|22518.99|22398.99|22518.97|22398.97|22519.45|22399.45|22518.18|22398.18|10
1638189470000|2021-11-29 12:37:50|22519.34|22399.34|22521.55|22401.55|22521.83|22401.83|22519.34|22399.34|10
1638189480000|2021-11-29 12:38:00|22521.46|22401.46|22522.02|22402.02|22522.02|22402.02|22521.36|22401.36|9
1638189490000|2021-11-29 12:38:10|22523.49|22403.49|22526.36|22406.36|22526.43|22406.43|22523.42|22403.42|10
1638189500000|2021-11-29 12:38:20|22525.21|22405.21|22525.03|22405.03|22525.72|22405.72|22524.94|22404.94|8
1638189510000|2021-11-29 12:38:30|22524.34|22404.34|22527.2|22407.2|22527.2|22407.2|22523.25|22403.25|10
1638189520000|2021-11-29 12:38:40|22527.76|22407.76|22530.46|22410.46|22530.46|22410.46|22527.76|22407.76|9
1638189530000|2021-11-29 12:38:50|22530.41|22410.41|22533.42|22413.42|22533.42|22413.42|22530.21|22410.21|8
1638189540000|2021-11-29 12:39:00|22534.55|22414.55|22534.74|22414.74|22534.97|22414.97|22534.42|22414.42|9
1638189550000|2021-11-29 12:39:10|22534.52|22414.52|22534.08|22414.08|22534.55|22414.55|22533.97|22413.97|10
1638189560000|2021-11-29 12:39:20|22534|22414|22535.53|22415.53|22535.53|22415.53|22533.31|22413.31|9
1638189570000|2021-11-29 12:39:30|22535.72|22415.72|22536.21|22416.21|22536.21|22416.21|22534.09|22414.09|9
1638189580000|2021-11-29 12:39:40|22534.68|22414.68|22535.69|22415.69|22536.19|22416.19|22534.33|22414.33|10
1638189590000|2021-11-29 12:39:50|22536.16|22416.16|22538.18|22418.18|22538.18|22418.18|22536.09|22416.09|10
1638189600000|2021-11-29 12:40:00|22538.42|22418.42|22542.09|22422.09|22542.09|22422.09|22538|22418|10
1638189610000|2021-11-29 12:40:10|22542.3|22422.3|22542.88|22422.88|22543.98|22423.98|22541.84|22421.84|10
1638189620000|2021-11-29 12:40:20|22541.29|22421.29|22541.75|22421.75|22543.05|22423.05|22541.28|22421.28|9
1638189630000|2021-11-29 12:40:30|22541.29|22421.29|22540.76|22420.76|22541.29|22421.29|22540.76|22420.76|7
1638189640000|2021-11-29 12:40:40|22540.75|22420.75|22538.5|22418.5|22540.75|22420.75|22537.42|22417.42|10
1638189650000|2021-11-29 12:40:50|22538.03|22418.03|22535.61|22415.61|22538.03|22418.03|22535.61|22415.61|10
1638189660000|2021-11-29 12:41:00|22534.34|22414.34|22531.79|22411.79|22534.91|22414.91|22531.79|22411.79|9
1638189670000|2021-11-29 12:41:10|22532.02|22412.02|22531.11|22411.11|22532.15|22412.15|22530.96|22410.96|10
1638189680000|2021-11-29 12:41:20|22531.21|22411.21|22529.94|22409.94|22531.21|22411.21|22529.94|22409.94|8
1638189690000|2021-11-29 12:41:30|22529.99|22409.99|22529.12|22409.12|22529.99|22409.99|22527.66|22407.66|7
1638189700000|2021-11-29 12:41:40|22528.64|22408.64|22528.95|22408.95|22529.25|22409.25|22528.64|22408.64|9
1638189710000|2021-11-29 12:41:50|22528.08|22408.08|22526.46|22406.46|22528.25|22408.25|22526.24|22406.24|10
1638189720000|2021-11-29 12:42:00|22525.99|22405.99|22526.06|22406.06|22526.4|22406.4|22525.99|22405.99|7
1638189730000|2021-11-29 12:42:10|22526.15|22406.15|22526.71|22406.71|22527.2|22407.2|22525.85|22405.85|9
1638189740000|2021-11-29 12:42:20|22526.33|22406.33|22527.49|22407.49|22527.49|22407.49|22524.87|22404.87|10
1638189750000|2021-11-29 12:42:30|22527.07|22407.07|22525.58|22405.58|22528.32|22408.32|22525.58|22405.58|10
1638189760000|2021-11-29 12:42:40|22525.5|22405.5|22521.03|22401.03|22525.5|22405.5|22521.03|22401.03|10
1638189770000|2021-11-29 12:42:50|22517.59|22397.59|22505.82|22385.82|22517.59|22397.59|22504.23|22384.23|10
1638189780000|2021-11-29 12:43:00|22505.7|22385.7|22506.63|22386.63|22506.67|22386.67|22505.7|22385.7|9
1638189790000|2021-11-29 12:43:10|22507.26|22387.26|22506.75|22386.75|22507.63|22387.63|22506.69|22386.69|9
1638189800000|2021-11-29 12:43:20|22507.22|22387.22|22509.98|22389.98|22510.37|22390.37|22507.22|22387.22|10
1638189810000|2021-11-29 12:43:30|22510.14|22390.14|22504.5|22384.5|22510.16|22390.16|22504.5|22384.5|10
1638189820000|2021-11-29 12:43:40|22505.71|22385.71|22506.97|22386.97|22506.97|22386.97|22504.74|22384.74|10
1638189830000|2021-11-29 12:43:50|22505.4|22385.4|22507|22387|22507.16|22387.16|22505.4|22385.4|10
1638189840000|2021-11-29 12:44:00|22507.22|22387.22|22510.08|22390.08|22510.08|22390.08|22507.14|22387.14|9
1638189850000|2021-11-29 12:44:10|22510.09|22390.09|22508.66|22388.66|22510.09|22390.09|22507.99|22387.99|10
1638189860000|2021-11-29 12:44:20|22508.63|22388.63|22511.11|22391.11|22511.11|22391.11|22508.5|22388.5|10
1638189870000|2021-11-29 12:44:30|22511.36|22391.36|22514.75|22394.75|22514.75|22394.75|22511.36|22391.36|10
1638189880000|2021-11-29 12:44:40|22514.52|22394.52|22513.63|22393.63|22514.52|22394.52|22512.8|22392.8|10
1638189890000|2021-11-29 12:44:50|22514.99|22394.99|22515.82|22395.82|22515.82|22395.82|22514.99|22394.99|9
1638189900000|2021-11-29 12:45:00|22516.43|22396.43|22516.32|22396.32|22518.23|22398.23|22516.32|22396.32|10
1638189910000|2021-11-29 12:45:10|22516.02|22396.02|22514.05|22394.05|22516.02|22396.02|22513.95|22393.95|9
1638189920000|2021-11-29 12:45:20|22514.04|22394.04|22511.5|22391.5|22514.04|22394.04|22511.5|22391.5|10
1638189930000|2021-11-29 12:45:30|22511.26|22391.26|22514.11|22394.11|22514.11|22394.11|22511.26|22391.26|10
1638189940000|2021-11-29 12:45:40|22514.63|22394.63|22515.01|22395.01|22515.01|22395.01|22514.63|22394.63|8
1638189950000|2021-11-29 12:45:50|22514.97|22394.97|22512.56|22392.56|22514.97|22394.97|22512.48|22392.48|10
1638189960000|2021-11-29 12:46:00|22512.45|22392.45|22513.75|22393.75|22513.75|22393.75|22512.1|22392.1|10
1638189970000|2021-11-29 12:46:10|22513.85|22393.85|22512.2|22392.2|22513.85|22393.85|22512.2|22392.2|10
1638189980000|2021-11-29 12:46:20|22512.36|22392.36|22511.83|22391.83|22512.73|22392.73|22511.82|22391.82|10
1638189990000|2021-11-29 12:46:30|22511.39|22391.39|22510.34|22390.34|22511.39|22391.39|22510.34|22390.34|10
1638190000000|2021-11-29 12:46:40|22510.47|22390.47|22512.85|22392.85|22512.85|22392.85|22510.47|22390.47|10
1638190010000|2021-11-29 12:46:50|22512.82|22392.82|22514.24|22394.24|22514.65|22394.65|22512.73|22392.73|9
1638190020000|2021-11-29 12:47:00|22514.12|22394.12|22514.88|22394.88|22515.13|22395.13|22514.06|22394.06|10
1638190030000|2021-11-29 12:47:10|22514.82|22394.82|22509.83|22389.83|22515.31|22395.31|22509.83|22389.83|10
1638190040000|2021-11-29 12:47:20|22508.81|22388.81|22501.67|22381.67|22508.93|22388.93|22501.67|22381.67|10
1638190050000|2021-11-29 12:47:30|22500.45|22380.45|22498.98|22378.98|22500.7|22380.7|22498.98|22378.98|10
1638190060000|2021-11-29 12:47:40|22498.96|22378.96|22501.5|22381.5|22501.5|22381.5|22498.96|22378.96|10
1638190070000|2021-11-29 12:47:50|22501.89|22381.89|22508.2|22388.2|22508.2|22388.2|22501.89|22381.89|10
1638190080000|2021-11-29 12:48:00|22507.19|22387.19|22508.6|22388.6|22509.16|22389.16|22506.94|22386.94|10
1638190090000|2021-11-29 12:48:10|22508.32|22388.32|22512.09|22392.09|22512.09|22392.09|22507.88|22387.88|10
1638190100000|2021-11-29 12:48:20|22512.31|22392.31|22515.99|22395.99|22516.08|22396.08|22512.18|22392.18|10
1638190110000|2021-11-29 12:48:30|22516.41|22396.41|22518.5|22398.5|22518.86|22398.86|22516.41|22396.41|10
1638190120000|2021-11-29 12:48:40|22518.38|22398.38|22518.2|22398.2|22518.38|22398.38|22517.55|22397.55|10
1638190130000|2021-11-29 12:48:50|22518.44|22398.44|22519.33|22399.33|22520.37|22400.37|22518.44|22398.44|10
1638190140000|2021-11-29 12:49:00|22519.62|22399.62|22520.74|22400.74|22520.89|22400.89|22519.62|22399.62|10
1638190150000|2021-11-29 12:49:10|22520.7|22400.7|22521.51|22401.51|22521.88|22401.88|22520.7|22400.7|10
1638190160000|2021-11-29 12:49:20|22520.93|22400.93|22521.79|22401.79|22522.25|22402.25|22520.59|22400.59|10
1638190170000|2021-11-29 12:49:30|22521.95|22401.95|22521.19|22401.19|22521.95|22401.95|22521.19|22401.19|10
1638190180000|2021-11-29 12:49:40|22519.75|22399.75|22519.85|22399.85|22520.37|22400.37|22519.44|22399.44|10
1638190190000|2021-11-29 12:49:50|22519.55|22399.55|22521.12|22401.12|22521.26|22401.26|22519.55|22399.55|10
1638190200000|2021-11-29 12:50:00|22521.33|22401.33|22521.13|22401.13|22521.33|22401.33|22520.66|22400.66|10
1638190210000|2021-11-29 12:50:10|22521|22401|22519.11|22399.11|22521.02|22401.02|22519.11|22399.11|10
1638190220000|2021-11-29 12:50:20|22518.9|22398.9|22516.48|22396.48|22518.9|22398.9|22516.48|22396.48|10
1638190230000|2021-11-29 12:50:30|22516.29|22396.29|22517.54|22397.54|22517.54|22397.54|22516.29|22396.29|10
1638190240000|2021-11-29 12:50:40|22517.4|22397.4|22515.35|22395.35|22517.4|22397.4|22514.62|22394.62|10
1638190250000|2021-11-29 12:50:50|22515.71|22395.71|22511.86|22391.86|22515.71|22395.71|22511.86|22391.86|10
1638190260000|2021-11-29 12:51:00|22511.69|22391.69|22510.02|22390.02|22511.69|22391.69|22510.02|22390.02|10
1638190270000|2021-11-29 12:51:10|22510.31|22390.31|22506.74|22386.74|22510.51|22390.51|22506.74|22386.74|10
1638190280000|2021-11-29 12:51:20|22506.24|22386.24|22504.34|22384.34|22506.27|22386.27|22504.18|22384.18|10
1638190290000|2021-11-29 12:51:30|22504.36|22384.36|22505.04|22385.04|22505.58|22385.58|22504.22|22384.22|10
1638190300000|2021-11-29 12:51:40|22504.67|22384.67|22502.5|22382.5|22504.69|22384.69|22501.74|22381.74|10
1638190310000|2021-11-29 12:51:50|22503|22383|22502.13|22382.13|22503.21|22383.21|22502.13|22382.13|8
1638190320000|2021-11-29 12:52:00|22502.03|22382.03|22500.24|22380.24|22502.03|22382.03|22500.24|22380.24|10
1638190330000|2021-11-29 12:52:10|22500.09|22380.09|22499.44|22379.44|22500.09|22380.09|22499.3|22379.3|10
1638190340000|2021-11-29 12:52:20|22499.39|22379.39|22498.33|22378.33|22499.49|22379.49|22498.33|22378.33|10
1638190350000|2021-11-29 12:52:30|22498.09|22378.09|22499.56|22379.56|22499.56|22379.56|22498.09|22378.09|9
1638190360000|2021-11-29 12:52:40|22498.67|22378.67|22499.05|22379.05|22499.28|22379.28|22497.88|22377.88|9
1638190370000|2021-11-29 12:52:50|22499.85|22379.85|22495.67|22375.67|22499.85|22379.85|22495.34|22375.34|10
1638190380000|2021-11-29 12:53:00|22495.04|22375.04|22490.73|22370.73|22495.04|22375.04|22490.73|22370.73|9
1638190390000|2021-11-29 12:53:10|22490.33|22370.33|22486.12|22366.12|22490.33|22370.33|22485.93|22365.93|10
1638190400000|2021-11-29 12:53:20|22485.29|22365.29|22478.51|22358.51|22485.29|22365.29|22478.51|22358.51|10
1638190410000|2021-11-29 12:53:30|22478.42|22358.42|22477.33|22357.33|22478.86|22358.86|22477.33|22357.33|10
1638190420000|2021-11-29 12:53:40|22477.25|22357.25|22475.28|22355.28|22477.25|22357.25|22472.66|22352.66|10
1638190430000|2021-11-29 12:53:50|22475.33|22355.33|22475|22355|22475.33|22355.33|22474.65|22354.65|9
1638190440000|2021-11-29 12:54:00|22474.06|22354.06|22475.65|22355.65|22476.12|22356.12|22474.06|22354.06|10
1638190450000|2021-11-29 12:54:10|22476.12|22356.12|22476.37|22356.37|22476.37|22356.37|22475.53|22355.53|10
1638190460000|2021-11-29 12:54:20|22476.69|22356.69|22474.77|22354.77|22476.69|22356.69|22474.68|22354.68|9
1638190470000|2021-11-29 12:54:30|22474.6|22354.6|22472.88|22352.88|22474.6|22354.6|22472.88|22352.88|10
1638190480000|2021-11-29 12:54:40|22472.91|22352.91|22470.82|22350.82|22473.15|22353.15|22470.82|22350.82|10
1638190490000|2021-11-29 12:54:50|22470.67|22350.67|22469.42|22349.42|22471.11|22351.11|22469.28|22349.28|9
1638190500000|2021-11-29 12:55:00|22469.6|22349.6|22469.18|22349.18|22469.79|22349.79|22469.14|22349.14|10
1638190510000|2021-11-29 12:55:10|22469.2|22349.2|22470.28|22350.28|22470.66|22350.66|22469.16|22349.16|10
1638190520000|2021-11-29 12:55:20|22471.15|22351.15|22472.7|22352.7|22472.7|22352.7|22471.15|22351.15|10
1638190530000|2021-11-29 12:55:30|22472.82|22352.82|22474.71|22354.71|22474.71|22354.71|22472.28|22352.28|10
1638190540000|2021-11-29 12:55:40|22475.92|22355.92|22475.28|22355.28|22475.92|22355.92|22474.56|22354.56|10
1638190550000|2021-11-29 12:55:50|22475.24|22355.24|22474.4|22354.4|22475.38|22355.38|22474.07|22354.07|10
1638190560000|2021-11-29 12:56:00|22474.03|22354.03|22480.43|22360.43|22480.43|22360.43|22474.03|22354.03|10
1638190570000|2021-11-29 12:56:10|22481.13|22361.13|22484.79|22364.79|22484.79|22364.79|22481.13|22361.13|10
1638190580000|2021-11-29 12:56:20|22486.26|22366.26|22485.98|22365.98|22487.31|22367.31|22485.98|22365.98|10
1638190590000|2021-11-29 12:56:30|22485.97|22365.97|22486.21|22366.21|22486.55|22366.55|22485.82|22365.82|9
1638190600000|2021-11-29 12:56:40|22485.29|22365.29|22486.42|22366.42|22486.42|22366.42|22485.29|22365.29|9
1638190610000|2021-11-29 12:56:50|22485.78|22365.78|22489.08|22369.08|22489.08|22369.08|22485.78|22365.78|9
1638190620000|2021-11-29 12:57:00|22489.48|22369.48|22489.31|22369.31|22489.68|22369.68|22488.78|22368.78|8
1638190630000|2021-11-29 12:57:10|22489.37|22369.37|22492.21|22372.21|22492.61|22372.61|22489.37|22369.37|9
1638190640000|2021-11-29 12:57:20|22492.11|22372.11|22491.64|22371.64|22492.68|22372.68|22491.64|22371.64|8
1638190650000|2021-11-29 12:57:30|22491.92|22371.92|22489.46|22369.46|22491.92|22371.92|22489.4|22369.4|10
1638190660000|2021-11-29 12:57:40|22489.8|22369.8|22491.54|22371.54|22491.61|22371.61|22489.8|22369.8|9
1638190670000|2021-11-29 12:57:50|22492.55|22372.55|22490.16|22370.16|22492.55|22372.55|22490.16|22370.16|10
1638190680000|2021-11-29 12:58:00|22489.5|22369.5|22491.39|22371.39|22491.88|22371.88|22489.5|22369.5|9
1638190690000|2021-11-29 12:58:10|22491.13|22371.13|22490.75|22370.75|22491.47|22371.47|22490.75|22370.75|10
1638190700000|2021-11-29 12:58:20|22489.58|22369.58|22489.33|22369.33|22489.69|22369.69|22489.23|22369.23|10
1638190710000|2021-11-29 12:58:30|22489.91|22369.91|22492.21|22372.21|22492.21|22372.21|22489.91|22369.91|9
1638190720000|2021-11-29 12:58:40|22492.64|22372.64|22495.76|22375.76|22495.76|22375.76|22492.64|22372.64|10
1638190730000|2021-11-29 12:58:50|22496.34|22376.34|22493.99|22373.99|22496.34|22376.34|22493.99|22373.99|10
1638190740000|2021-11-29 12:59:00|22494.16|22374.16|22495.83|22375.83|22495.83|22375.83|22492.23|22372.23|10
1638190750000|2021-11-29 12:59:10|22496.42|22376.42|22497.12|22377.12|22497.12|22377.12|22496.31|22376.31|9
1638190760000|2021-11-29 12:59:20|22497.31|22377.31|22500.54|22380.54|22500.54|22380.54|22497.31|22377.31|9
1638190770000|2021-11-29 12:59:30|22501.53|22381.53|22500.69|22380.69|22502.74|22382.74|22500.69|22380.69|9
1638190780000|2021-11-29 12:59:40|22500.61|22380.61|22498.37|22378.37|22500.89|22380.89|22498.37|22378.37|9
1638190790000|2021-11-29 12:59:50|22499.18|22379.18|22497.17|22377.17|22499.18|22379.18|22497.17|22377.17|8
1638190800000|2021-11-29 13:00:00|22497.16|22377.16|22494.96|22374.96|22497.69|22377.69|22494.96|22374.96|10
1638190810000|2021-11-29 13:00:10|22495.01|22375.01|22492.32|22372.32|22495.1|22375.1|22492.32|22372.32|10
1638190820000|2021-11-29 13:00:20|22492.11|22372.11|22488.96|22368.96|22492.11|22372.11|22488.96|22368.96|10
1638190830000|2021-11-29 13:00:30|22487.28|22367.28|22504.86|22384.86|22504.86|22384.86|22487.28|22367.28|10
1638190840000|2021-11-29 13:00:40|22506.96|22386.96|22511.15|22391.15|22511.15|22391.15|22506.57|22386.57|10
1638190850000|2021-11-29 13:00:50|22512.72|22392.72|22515.26|22395.26|22515.26|22395.26|22512.72|22392.72|10
1638190860000|2021-11-29 13:01:00|22514.72|22394.72|22514.61|22394.61|22514.73|22394.73|22514.12|22394.12|10
1638190870000|2021-11-29 13:01:10|22514.9|22394.9|22519.25|22399.25|22519.25|22399.25|22514.9|22394.9|10
1638190880000|2021-11-29 13:01:20|22519.54|22399.54|22521.49|22401.49|22521.49|22401.49|22519.54|22399.54|10
1638190890000|2021-11-29 13:01:30|22520.71|22400.71|22523.81|22403.81|22523.93|22403.93|22520.71|22400.71|10
1638190900000|2021-11-29 13:01:40|22524.33|22404.33|22529.21|22409.21|22529.21|22409.21|22524.33|22404.33|9
1638190910000|2021-11-29 13:01:50|22529.47|22409.47|22531.02|22411.02|22531.57|22411.57|22529.47|22409.47|10
1638190920000|2021-11-29 13:02:00|22531.14|22411.14|22528.23|22408.23|22531.55|22411.55|22528.23|22408.23|9
1638190930000|2021-11-29 13:02:10|22525.78|22405.78|22520.58|22400.58|22525.82|22405.82|22520.58|22400.58|10
1638190940000|2021-11-29 13:02:20|22519.84|22399.84|22517.04|22397.04|22519.84|22399.84|22517.01|22397.01|9
1638190950000|2021-11-29 13:02:30|22516.69|22396.69|22517.12|22397.12|22517.12|22397.12|22516.42|22396.42|10
1638190960000|2021-11-29 13:02:40|22516.23|22396.23|22513.6|22393.6|22516.23|22396.23|22511.87|22391.87|10
1638190970000|2021-11-29 13:02:50|22513.05|22393.05|22511.76|22391.76|22513.05|22393.05|22510.77|22390.77|10
1638190980000|2021-11-29 13:03:00|22512.6|22392.6|22514.16|22394.16|22514.86|22394.86|22512.17|22392.17|10
1638190990000|2021-11-29 13:03:10|22514.39|22394.39|22511.98|22391.98|22514.81|22394.81|22511.98|22391.98|10
1638191000000|2021-11-29 13:03:20|22512.38|22392.38|22510.94|22390.94|22512.38|22392.38|22510.68|22390.68|10
1638191010000|2021-11-29 13:03:30|22511.43|22391.43|22513.3|22393.3|22513.3|22393.3|22511.43|22391.43|10
1638191020000|2021-11-29 13:03:40|22513.47|22393.47|22515.28|22395.28|22515.28|22395.28|22513.01|22393.01|9
1638191030000|2021-11-29 13:03:50|22515.84|22395.84|22518.21|22398.21|22518.32|22398.32|22515.33|22395.33|8
1638191040000|2021-11-29 13:04:00|22518.5|22398.5|22520.85|22400.85|22520.85|22400.85|22518.49|22398.49|9
1638191050000|2021-11-29 13:04:10|22523.08|22403.08|22525.23|22405.23|22526.29|22406.29|22523.08|22403.08|10
1638191060000|2021-11-29 13:04:20|22524.57|22404.57|22527.87|22407.87|22527.87|22407.87|22524.15|22404.15|10
1638191070000|2021-11-29 13:04:30|22528.2|22408.2|22524.98|22404.98|22528.2|22408.2|22524.98|22404.98|9
1638191080000|2021-11-29 13:04:40|22524.81|22404.81|22528.91|22408.91|22530.2|22410.2|22523.55|22403.55|10
1638191090000|2021-11-29 13:04:50|22529.04|22409.04|22531.41|22411.41|22532.06|22412.06|22529.01|22409.01|10
1638191100000|2021-11-29 13:05:00|22532.4|22412.4|22531.76|22411.76|22532.62|22412.62|22531.32|22411.32|10
1638191110000|2021-11-29 13:05:10|22531.69|22411.69|22530.55|22410.55|22531.69|22411.69|22530.55|22410.55|10
1638191120000|2021-11-29 13:05:20|22530.51|22410.51|22529.78|22409.78|22531.44|22411.44|22529.78|22409.78|9
1638191130000|2021-11-29 13:05:30|22529.66|22409.66|22530.69|22410.69|22530.69|22410.69|22529.66|22409.66|10
1638191140000|2021-11-29 13:05:40|22530.31|22410.31|22530.88|22410.88|22530.88|22410.88|22530.31|22410.31|10
1638191150000|2021-11-29 13:05:50|22530.56|22410.56|22530.63|22410.63|22532.07|22412.07|22530.56|22410.56|10
1638191160000|2021-11-29 13:06:00|22529.3|22409.3|22530.42|22410.42|22530.42|22410.42|22529.27|22409.27|8
1638191170000|2021-11-29 13:06:10|22529.81|22409.81|22532.94|22412.94|22532.94|22412.94|22529.81|22409.81|10
1638191180000|2021-11-29 13:06:20|22532.82|22412.82|22536.34|22416.34|22536.34|22416.34|22532.82|22412.82|10
1638191190000|2021-11-29 13:06:30|22536.33|22416.33|22535.47|22415.47|22536.67|22416.67|22535.47|22415.47|10
1638191200000|2021-11-29 13:06:40|22537.18|22417.18|22528.8|22408.8|22537.18|22417.18|22528.8|22408.8|10
1638191210000|2021-11-29 13:06:50|22528.66|22408.66|22525.41|22405.41|22528.66|22408.66|22525.41|22405.41|9
1638191220000|2021-11-29 13:07:00|22525.83|22405.83|22524.56|22404.56|22525.83|22405.83|22523.96|22403.96|10
1638191230000|2021-11-29 13:07:10|22524.66|22404.66|22527.82|22407.82|22527.96|22407.96|22524.66|22404.66|10
1638191240000|2021-11-29 13:07:20|22528.03|22408.03|22530.67|22410.67|22530.67|22410.67|22525.79|22405.79|10
1638191250000|2021-11-29 13:07:30|22530.63|22410.63|22532.12|22412.12|22532.12|22412.12|22529.85|22409.85|10
1638191260000|2021-11-29 13:07:40|22533.38|22413.38|22534.79|22414.79|22534.79|22414.79|22532.55|22412.55|10
1638191270000|2021-11-29 13:07:50|22534.83|22414.83|22539.21|22419.21|22539.21|22419.21|22534.83|22414.83|9
1638191280000|2021-11-29 13:08:00|22539.14|22419.14|22540.46|22420.46|22541.28|22421.28|22538.08|22418.08|10
1638191290000|2021-11-29 13:08:10|22540.1|22420.1|22540.28|22420.28|22540.28|22420.28|22538.43|22418.43|10
1638191300000|2021-11-29 13:08:20|22540.48|22420.48|22545.01|22425.01|22545.18|22425.18|22540.48|22420.48|10
1638191310000|2021-11-29 13:08:30|22546.91|22426.91|22554.1|22434.1|22554.32|22434.32|22546.91|22426.91|10
1638191320000|2021-11-29 13:08:40|22555.87|22435.87|22555.54|22435.54|22556.04|22436.04|22554.35|22434.35|10
1638191330000|2021-11-29 13:08:50|22555.16|22435.16|22555.78|22435.78|22556.42|22436.42|22555.16|22435.16|10
1638191340000|2021-11-29 13:09:00|22554.89|22434.89|22557.53|22437.53|22557.53|22437.53|22554.52|22434.52|10
1638191350000|2021-11-29 13:09:10|22557.5|22437.5|22554.96|22434.96|22557.5|22437.5|22553.87|22433.87|9
1638191360000|2021-11-29 13:09:20|22555.03|22435.03|22555.96|22435.96|22559.49|22439.49|22555.03|22435.03|10
1638191370000|2021-11-29 13:09:30|22557.45|22437.45|22559|22439|22559|22439|22554.98|22434.98|10
1638191380000|2021-11-29 13:09:40|22559.32|22439.32|22575.61|22455.61|22575.61|22455.61|22559.32|22439.32|10
1638191390000|2021-11-29 13:09:50|22575.46|22455.46|22580.29|22460.29|22580.34|22460.34|22575.46|22455.46|10
1638191400000|2021-11-29 13:10:00|22579.95|22459.95|22581.55|22461.55|22581.55|22461.55|22579.95|22459.95|10
1638191410000|2021-11-29 13:10:10|22582.9|22462.9|22591.25|22471.25|22591.25|22471.25|22582.89|22462.89|10
1638191420000|2021-11-29 13:10:20|22591.02|22471.02|22592.17|22472.17|22592.17|22472.17|22589.63|22469.63|10
1638191430000|2021-11-29 13:10:30|22591.73|22471.73|22591.78|22471.78|22593.53|22473.53|22591.73|22471.73|10
1638191440000|2021-11-29 13:10:40|22591.71|22471.71|22590.77|22470.77|22593.94|22473.94|22590.77|22470.77|10
1638191450000|2021-11-29 13:10:50|22589.95|22469.95|22585.82|22465.82|22590.43|22470.43|22585.82|22465.82|10
1638191460000|2021-11-29 13:11:00|22585.54|22465.54|22584.82|22464.82|22585.66|22465.66|22584.64|22464.64|10
1638191470000|2021-11-29 13:11:10|22583.7|22463.7|22585.18|22465.18|22585.84|22465.84|22583.7|22463.7|10
1638191480000|2021-11-29 13:11:20|22586.63|22466.63|22592.46|22472.46|22592.46|22472.46|22586.63|22466.63|10
1638191490000|2021-11-29 13:11:30|22593.16|22473.16|22594.12|22474.12|22595.42|22475.42|22593.16|22473.16|10
1638191500000|2021-11-29 13:11:40|22595.06|22475.06|22596.54|22476.54|22597.81|22477.81|22595.06|22475.06|10
1638191510000|2021-11-29 13:11:50|22596.16|22476.16|22596.05|22476.05|22596.49|22476.49|22595.6|22475.6|10
1638191520000|2021-11-29 13:12:00|22596.17|22476.17|22588.15|22468.15|22596.17|22476.17|22588.15|22468.15|10
1638191530000|2021-11-29 13:12:10|22589.18|22469.18|22588|22468|22589.18|22469.18|22586.64|22466.64|10
1638191540000|2021-11-29 13:12:20|22588.23|22468.23|22585.64|22465.64|22588.77|22468.77|22585.64|22465.64|10
1638191550000|2021-11-29 13:12:30|22585.46|22465.46|22592.12|22472.12|22592.12|22472.12|22585.07|22465.07|10
1638191560000|2021-11-29 13:12:40|22592.26|22472.26|22589.64|22469.64|22592.44|22472.44|22589.64|22469.64|8
1638191570000|2021-11-29 13:12:50|22585.98|22465.98|22584.55|22464.55|22585.98|22465.98|22584.55|22464.55|10
1638191580000|2021-11-29 13:13:00|22584.32|22464.32|22588.79|22468.79|22588.79|22468.79|22584.32|22464.32|10
1638191590000|2021-11-29 13:13:10|22590.54|22470.54|22595.96|22475.96|22596.32|22476.32|22590.54|22470.54|10
1638191600000|2021-11-29 13:13:20|22595.41|22475.41|22593.24|22473.24|22596.04|22476.04|22593.24|22473.24|9
1638191610000|2021-11-29 13:13:30|22593.5|22473.5|22594.79|22474.79|22595.77|22475.77|22593.48|22473.48|9
1638191620000|2021-11-29 13:13:40|22595.11|22475.11|22596.48|22476.48|22597.44|22477.44|22595.11|22475.11|10
1638191630000|2021-11-29 13:13:50|22595.81|22475.81|22594.52|22474.52|22595.81|22475.81|22594.28|22474.28|10
1638191640000|2021-11-29 13:14:00|22594.72|22474.72|22597.65|22477.65|22597.65|22477.65|22593.74|22473.74|10
1638191650000|2021-11-29 13:14:10|22598.12|22478.12|22597.59|22477.59|22598.18|22478.18|22597.51|22477.51|10
1638191660000|2021-11-29 13:14:20|22597.6|22477.6|22598.24|22478.24|22598.89|22478.89|22597.6|22477.6|10
1638191670000|2021-11-29 13:14:30|22598.39|22478.39|22599.8|22479.8|22599.99|22479.99|22598.39|22478.39|10
1638191680000|2021-11-29 13:14:40|22598.88|22478.88|22600.27|22480.27|22600.41|22480.41|22598.5|22478.5|9
1638191690000|2021-11-29 13:14:50|22600.03|22480.03|22599.05|22479.05|22600.03|22480.03|22598.63|22478.63|10
1638191700000|2021-11-29 13:15:00|22598.6|22478.6|22599.39|22479.39|22599.52|22479.52|22598.6|22478.6|10
1638191710000|2021-11-29 13:15:10|22598.04|22478.04|22597.91|22477.91|22598.04|22478.04|22597.05|22477.05|10
1638191720000|2021-11-29 13:15:20|22598.42|22478.42|22600.48|22480.48|22600.55|22480.55|22598.42|22478.42|10
1638191730000|2021-11-29 13:15:30|22598.55|22478.55|22598.76|22478.76|22599.11|22479.11|22598.55|22478.55|10
1638191740000|2021-11-29 13:15:40|22599.67|22479.67|22605.64|22485.64|22605.64|22485.64|22599.67|22479.67|10
1638191750000|2021-11-29 13:15:50|22605.48|22485.48|22606.72|22486.72|22607.09|22487.09|22605.34|22485.34|10
1638191760000|2021-11-29 13:16:00|22607.65|22487.65|22609.55|22489.55|22609.55|22489.55|22606.24|22486.24|10
1638191770000|2021-11-29 13:16:10|22609.84|22489.84|22610.82|22490.82|22610.93|22490.93|22609.56|22489.56|9
1638191780000|2021-11-29 13:16:20|22610.89|22490.89|22612.43|22492.43|22612.6|22492.6|22610.11|22490.11|10
1638191790000|2021-11-29 13:16:30|22613.48|22493.48|22616.01|22496.01|22616.01|22496.01|22613.48|22493.48|10
1638191800000|2021-11-29 13:16:40|22615.53|22495.53|22616.25|22496.25|22616.25|22496.25|22615.48|22495.48|10
1638191810000|2021-11-29 13:16:50|22616.16|22496.16|22618.15|22498.15|22618.15|22498.15|22615.84|22495.84|10
1638191820000|2021-11-29 13:17:00|22618.48|22498.48|22618.22|22498.22|22618.59|22498.59|22618.22|22498.22|10
1638191830000|2021-11-29 13:17:10|22618.93|22498.93|22613.93|22493.93|22618.93|22498.93|22613.93|22493.93|10
1638191840000|2021-11-29 13:17:20|22613.49|22493.49|22611.18|22491.18|22613.49|22493.49|22611.18|22491.18|10
1638191850000|2021-11-29 13:17:30|22611.14|22491.14|22611.92|22491.92|22612.37|22492.37|22611.14|22491.14|9
1638191860000|2021-11-29 13:17:40|22611.45|22491.45|22608.34|22488.34|22611.45|22491.45|22608.34|22488.34|10
1638191870000|2021-11-29 13:17:50|22607.63|22487.63|22606.88|22486.88|22607.63|22487.63|22604.87|22484.87|10
1638191880000|2021-11-29 13:18:00|22606.34|22486.34|22603.8|22483.8|22606.34|22486.34|22603.8|22483.8|10
1638191890000|2021-11-29 13:18:10|22604.26|22484.26|22604.87|22484.87|22604.99|22484.99|22603.17|22483.17|10
1638191900000|2021-11-29 13:18:20|22604.5|22484.5|22602.94|22482.94|22604.91|22484.91|22602.94|22482.94|10
1638191910000|2021-11-29 13:18:30|22602.63|22482.63|22604.46|22484.46|22604.46|22484.46|22602.59|22482.59|9
1638191920000|2021-11-29 13:18:40|22603.88|22483.88|22606.09|22486.09|22606.26|22486.26|22603.88|22483.88|8
1638191930000|2021-11-29 13:18:50|22606.73|22486.73|22608.71|22488.71|22608.71|22488.71|22606.73|22486.73|9
1638191940000|2021-11-29 13:19:00|22608.31|22488.31|22608.69|22488.69|22608.93|22488.93|22607.75|22487.75|10
1638191950000|2021-11-29 13:19:10|22608.66|22488.66|22614.02|22494.02|22614.02|22494.02|22608.66|22488.66|10
1638191960000|2021-11-29 13:19:20|22613.71|22493.71|22616.01|22496.01|22616.01|22496.01|22613.71|22493.71|10
1638191970000|2021-11-29 13:19:30|22616.8|22496.8|22619.76|22499.76|22619.76|22499.76|22616.8|22496.8|10
1638191980000|2021-11-29 13:19:40|22619.82|22499.82|22623.54|22503.54|22623.54|22503.54|22619.82|22499.82|10
1638191990000|2021-11-29 13:19:50|22623.48|22503.48|22624.18|22504.18|22624.18|22504.18|22622.02|22502.02|10
1638192000000|2021-11-29 13:20:00|22624.87|22504.87|22628.13|22508.13|22628.13|22508.13|22624.87|22504.87|9
1638192010000|2021-11-29 13:20:10|22628.74|22508.74|22630.55|22510.55|22630.68|22510.68|22628.74|22508.74|10
1638192020000|2021-11-29 13:20:20|22631.05|22511.05|22635.15|22515.15|22635.5|22515.5|22631.05|22511.05|10
1638192030000|2021-11-29 13:20:30|22635.75|22515.75|22637.03|22517.03|22637.14|22517.14|22635.46|22515.46|10
1638192040000|2021-11-29 13:20:40|22637.34|22517.34|22639.99|22519.99|22639.99|22519.99|22636.74|22516.74|9
1638192050000|2021-11-29 13:20:50|22640.15|22520.15|22640.64|22520.64|22642.11|22522.11|22640.15|22520.15|10
1638192060000|2021-11-29 13:21:00|22640.18|22520.18|22637.48|22517.48|22640.18|22520.18|22637.48|22517.48|10
1638192070000|2021-11-29 13:21:10|22637.7|22517.7|22638.41|22518.41|22639.08|22519.08|22636.77|22516.77|10
1638192080000|2021-11-29 13:21:20|22639.74|22519.74|22637.2|22517.2|22639.74|22519.74|22636.55|22516.55|10
1638192090000|2021-11-29 13:21:30|22637.34|22517.34|22638.05|22518.05|22639.42|22519.42|22637.34|22517.34|10
1638192100000|2021-11-29 13:21:40|22637.94|22517.94|22647.81|22527.81|22647.81|22527.81|22637.59|22517.59|9
1638192110000|2021-11-29 13:21:50|22647.64|22527.64|22646.6|22526.6|22647.64|22527.64|22645.2|22525.2|9
1638192120000|2021-11-29 13:22:00|22647.09|22527.09|22650.98|22530.98|22651.18|22531.18|22647.04|22527.04|10
1638192130000|2021-11-29 13:22:10|22652.32|22532.32|22659.16|22539.16|22659.16|22539.16|22652.32|22532.32|10
1638192140000|2021-11-29 13:22:20|22659.84|22539.84|22657.85|22537.85|22660.34|22540.34|22657.85|22537.85|10
1638192150000|2021-11-29 13:22:30|22656.49|22536.49|22651.16|22531.16|22656.49|22536.49|22651.16|22531.16|10
1638192160000|2021-11-29 13:22:40|22651.2|22531.2|22655.12|22535.12|22655.12|22535.12|22649.65|22529.65|10
1638192170000|2021-11-29 13:22:50|22656.66|22536.66|22657.97|22537.97|22658.37|22538.37|22656.45|22536.45|10
1638192180000|2021-11-29 13:23:00|22657.85|22537.85|22659.54|22539.54|22660.55|22540.55|22657.57|22537.57|10
1638192190000|2021-11-29 13:23:10|22660.57|22540.57|22668.83|22548.83|22669.3|22549.3|22660.56|22540.56|10
1638192200000|2021-11-29 13:23:20|22668.3|22548.3|22667.6|22547.6|22669.72|22549.72|22667.16|22547.16|10
1638192210000|2021-11-29 13:23:30|22667.55|22547.55|22667.68|22547.68|22668.18|22548.18|22666.84|22546.84|10
1638192220000|2021-11-29 13:23:40|22668.96|22548.96|22669.34|22549.34|22669.87|22549.87|22668.04|22548.04|9
1638192230000|2021-11-29 13:23:50|22669.4|22549.4|22669.65|22549.65|22671.26|22551.26|22669.4|22549.4|10
1638192240000|2021-11-29 13:24:00|22669.76|22549.76|22669.26|22549.26|22669.76|22549.76|22668.3|22548.3|10
1638192250000|2021-11-29 13:24:10|22670.01|22550.01|22667.65|22547.65|22670.59|22550.59|22667.65|22547.65|10
1638192260000|2021-11-29 13:24:20|22667.31|22547.31|22665.72|22545.72|22667.37|22547.37|22665.2|22545.2|10
1638192270000|2021-11-29 13:24:30|22665.39|22545.39|22676.69|22556.69|22676.69|22556.69|22665.39|22545.39|10
1638192280000|2021-11-29 13:24:40|22676.67|22556.67|22674.53|22554.53|22677.93|22557.93|22674.34|22554.34|10
1638192290000|2021-11-29 13:24:50|22673.58|22553.58|22673.88|22553.88|22673.88|22553.88|22672.77|22552.77|10
1638192300000|2021-11-29 13:25:00|22674.39|22554.39|22672.2|22552.2|22674.39|22554.39|22672.2|22552.2|10
1638192310000|2021-11-29 13:25:10|22671.91|22551.91|22663.53|22543.53|22671.91|22551.91|22663.53|22543.53|10
1638192320000|2021-11-29 13:25:20|22661.45|22541.45|22658.11|22538.11|22661.45|22541.45|22658.09|22538.09|10
1638192330000|2021-11-29 13:25:30|22657.69|22537.69|22653.78|22533.78|22657.69|22537.69|22653.68|22533.68|10
1638192340000|2021-11-29 13:25:40|22652.45|22532.45|22658.35|22538.35|22658.35|22538.35|22652.33|22532.33|10
1638192350000|2021-11-29 13:25:50|22659.81|22539.81|22665.55|22545.55|22665.55|22545.55|22659.81|22539.81|10
1638192360000|2021-11-29 13:26:00|22665.61|22545.61|22661.18|22541.18|22665.61|22545.61|22661.18|22541.18|10
1638192370000|2021-11-29 13:26:10|22659.11|22539.11|22659.22|22539.22|22660.12|22540.12|22657.06|22537.06|10
1638192380000|2021-11-29 13:26:20|22657.51|22537.51|22647.33|22527.33|22657.51|22537.51|22647.33|22527.33|10
1638192390000|2021-11-29 13:26:30|22646.13|22526.13|22644.44|22524.44|22646.82|22526.82|22644.44|22524.44|10
1638192400000|2021-11-29 13:26:40|22646.13|22526.13|22645.61|22525.61|22646.13|22526.13|22640.97|22520.97|10
1638192410000|2021-11-29 13:26:50|22643.02|22523.02|22648.65|22528.65|22648.65|22528.65|22643.02|22523.02|10
1638192420000|2021-11-29 13:27:00|22647.67|22527.67|22649.12|22529.12|22649.23|22529.23|22647.67|22527.67|10
1638192430000|2021-11-29 13:27:10|22648.79|22528.79|22643.65|22523.65|22649.3|22529.3|22643.65|22523.65|10
1638192440000|2021-11-29 13:27:20|22643.45|22523.45|22644.1|22524.1|22644.1|22524.1|22641.88|22521.88|9
1638192450000|2021-11-29 13:27:30|22645.88|22525.88|22648.89|22528.89|22648.89|22528.89|22645.88|22525.88|10
1638192460000|2021-11-29 13:27:40|22648.15|22528.15|22648.17|22528.17|22651.05|22531.05|22647.56|22527.56|10
1638192470000|2021-11-29 13:27:50|22647|22527|22642.03|22522.03|22647|22527|22642.03|22522.03|10
1638192480000|2021-11-29 13:28:00|22642.35|22522.35|22635.18|22515.18|22642.35|22522.35|22635.18|22515.18|10
1638192490000|2021-11-29 13:28:10|22634.98|22514.98|22632.63|22512.63|22635.37|22515.37|22632.25|22512.25|10
1638192500000|2021-11-29 13:28:20|22632.11|22512.11|22629.13|22509.13|22632.11|22512.11|22629.13|22509.13|10
1638192510000|2021-11-29 13:28:30|22628.16|22508.16|22625.03|22505.03|22630.11|22510.11|22625.03|22505.03|10
1638192520000|2021-11-29 13:28:40|22626.2|22506.2|22629.39|22509.39|22630.75|22510.75|22624.91|22504.91|10
1638192530000|2021-11-29 13:28:50|22629.06|22509.06|22625.22|22505.22|22629.06|22509.06|22625.22|22505.22|10
1638192540000|2021-11-29 13:29:00|22624.48|22504.48|22625.45|22505.45|22625.97|22505.97|22624.46|22504.46|10
1638192550000|2021-11-29 13:29:10|22626.04|22506.04|22626.42|22506.42|22628.63|22508.63|22626.04|22506.04|10
1638192560000|2021-11-29 13:29:20|22626.44|22506.44|22629.93|22509.93|22630.16|22510.16|22626.44|22506.44|10
1638192570000|2021-11-29 13:29:30|22627.12|22507.12|22627.44|22507.44|22628.3|22508.3|22626.76|22506.76|10
1638192580000|2021-11-29 13:29:40|22626.69|22506.69|22627.35|22507.35|22627.56|22507.56|22626.46|22506.46|10
1638192590000|2021-11-29 13:29:50|22627.97|22507.97|22629.45|22509.45|22630.02|22510.02|22627.97|22507.97|10
1638192600000|2021-11-29 13:30:00|22629.37|22509.37|22635.94|22515.94|22635.94|22515.94|22629.37|22509.37|10
1638192610000|2021-11-29 13:30:10|22636.42|22516.42|22646.44|22526.44|22646.44|22526.44|22636.18|22516.18|10
1638192620000|2021-11-29 13:30:20|22650.41|22530.41|22656.6|22536.6|22657.24|22537.24|22650.41|22530.41|10
1638192630000|2021-11-29 13:30:30|22657.32|22537.32|22658.69|22538.69|22659.81|22539.81|22656.21|22536.21|10
1638192640000|2021-11-29 13:30:40|22655.17|22535.17|22654.85|22534.85|22657.48|22537.48|22654.78|22534.78|10
1638192650000|2021-11-29 13:30:50|22655.08|22535.08|22655.03|22535.03|22655.93|22535.93|22654.87|22534.87|10
1638192660000|2021-11-29 13:31:00|22655.4|22535.4|22660.01|22540.01|22660.01|22540.01|22655.4|22535.4|10
1638192670000|2021-11-29 13:31:10|22660.24|22540.24|22667.48|22547.48|22667.48|22547.48|22660.24|22540.24|10
1638192680000|2021-11-29 13:31:20|22668.17|22548.17|22677.38|22557.38|22677.38|22557.38|22668.17|22548.17|10
1638192690000|2021-11-29 13:31:30|22678.78|22558.78|22687.07|22567.07|22687.07|22567.07|22678.78|22558.78|10
1638192700000|2021-11-29 13:31:40|22687.98|22567.98|22691.95|22571.95|22692.12|22572.12|22687.98|22567.98|10
1638192710000|2021-11-29 13:31:50|22692.53|22572.53|22694.2|22574.2|22694.52|22574.52|22691.91|22571.91|10
1638192720000|2021-11-29 13:32:00|22694.81|22574.81|22690.74|22570.74|22694.81|22574.81|22690.74|22570.74|10
1638192730000|2021-11-29 13:32:10|22689|22569|22685.57|22565.57|22689|22569|22685.57|22565.57|10
1638192740000|2021-11-29 13:32:20|22685.63|22565.63|22680.17|22560.17|22685.63|22565.63|22680.17|22560.17|9
1638192750000|2021-11-29 13:32:30|22678.97|22558.97|22672.53|22552.53|22679.07|22559.07|22672.53|22552.53|10
1638192760000|2021-11-29 13:32:40|22672.78|22552.78|22683.13|22563.13|22683.13|22563.13|22671.47|22551.47|10
1638192770000|2021-11-29 13:32:50|22684.84|22564.84|22695.93|22575.93|22695.93|22575.93|22684.84|22564.84|10
1638192780000|2021-11-29 13:33:00|22697.38|22577.38|22692.07|22572.07|22697.86|22577.86|22692.07|22572.07|10
1638192790000|2021-11-29 13:33:10|22692.58|22572.58|22700.08|22580.08|22700.37|22580.37|22692.58|22572.58|10
1638192800000|2021-11-29 13:33:20|22701.39|22581.39|22703.73|22583.73|22703.73|22583.73|22701.39|22581.39|10
1638192810000|2021-11-29 13:33:30|22703.68|22583.68|22697.56|22577.56|22703.68|22583.68|22697.56|22577.56|10
1638192820000|2021-11-29 13:33:40|22698.3|22578.3|22698.83|22578.83|22700.14|22580.14|22697.58|22577.58|10
1638192830000|2021-11-29 13:33:50|22697.88|22577.88|22694.1|22574.1|22698.85|22578.85|22694.1|22574.1|10
1638192840000|2021-11-29 13:34:00|22694.46|22574.46|22694.53|22574.53|22695.71|22575.71|22690.14|22570.14|10
1638192850000|2021-11-29 13:34:10|22694.11|22574.11|22693.79|22573.79|22695.32|22575.32|22692.27|22572.27|9
1638192860000|2021-11-29 13:34:20|22693.5|22573.5|22688.37|22568.37|22693.5|22573.5|22688.24|22568.24|10
1638192870000|2021-11-29 13:34:30|22687.64|22567.64|22682.55|22562.55|22687.64|22567.64|22682.55|22562.55|10
1638192880000|2021-11-29 13:34:40|22681.63|22561.63|22680.01|22560.01|22681.63|22561.63|22679.6|22559.6|9
1638192890000|2021-11-29 13:34:50|22680.16|22560.16|22677.74|22557.74|22680.16|22560.16|22677.69|22557.69|9
1638192900000|2021-11-29 13:35:00|22677.63|22557.63|22678.92|22558.92|22679.66|22559.66|22677.63|22557.63|10
1638192910000|2021-11-29 13:35:10|22678.82|22558.82|22684.42|22564.42|22685.08|22565.08|22678.58|22558.58|10
1638192920000|2021-11-29 13:35:20|22685.44|22565.44|22688.26|22568.26|22688.81|22568.81|22684.78|22564.78|10
1638192930000|2021-11-29 13:35:30|22690|22570|22693.15|22573.15|22693.21|22573.21|22689.89|22569.89|10
1638192940000|2021-11-29 13:35:40|22692.55|22572.55|22694.63|22574.63|22694.63|22574.63|22692.55|22572.55|10
1638192950000|2021-11-29 13:35:50|22694.65|22574.65|22691.54|22571.54|22694.84|22574.84|22691.54|22571.54|10
1638192960000|2021-11-29 13:36:00|22691.33|22571.33|22689.84|22569.84|22691.33|22571.33|22689.67|22569.67|10
1638192970000|2021-11-29 13:36:10|22690.07|22570.07|22697.02|22577.02|22700|22580|22690.07|22570.07|10
1638192980000|2021-11-29 13:36:20|22696.98|22576.98|22696.03|22576.03|22697.43|22577.43|22696.03|22576.03|10
1638192990000|2021-11-29 13:36:30|22696.45|22576.45|22696.82|22576.82|22697.54|22577.54|22695.87|22575.87|10
1638193000000|2021-11-29 13:36:40|22696.44|22576.44|22693.66|22573.66|22698.16|22578.16|22693.66|22573.66|10
1638193010000|2021-11-29 13:36:50|22695.51|22575.51|22691.13|22571.13|22695.51|22575.51|22691.13|22571.13|10
1638193020000|2021-11-29 13:37:00|22690.75|22570.75|22684.58|22564.58|22690.75|22570.75|22684.58|22564.58|10
1638193030000|2021-11-29 13:37:10|22683.84|22563.84|22677.89|22557.89|22683.84|22563.84|22677.89|22557.89|10
1638193040000|2021-11-29 13:37:20|22677.66|22557.66|22677.94|22557.94|22677.94|22557.94|22676.1|22556.1|10
1638193050000|2021-11-29 13:37:30|22678.71|22558.71|22681.68|22561.68|22681.68|22561.68|22678.71|22558.71|10
1638193060000|2021-11-29 13:37:40|22681.69|22561.69|22686.21|22566.21|22686.21|22566.21|22681.69|22561.69|10
1638193070000|2021-11-29 13:37:50|22686.32|22566.32|22692.75|22572.75|22692.75|22572.75|22686.32|22566.32|10
1638193080000|2021-11-29 13:38:00|22692.98|22572.98|22699.16|22579.16|22699.16|22579.16|22692.98|22572.98|10
1638193090000|2021-11-29 13:38:10|22700.11|22580.11|22705.32|22585.32|22705.32|22585.32|22700.11|22580.11|10
1638193100000|2021-11-29 13:38:20|22706.03|22586.03|22707.24|22587.24|22708.12|22588.12|22705.97|22585.97|10
1638193110000|2021-11-29 13:38:30|22707.32|22587.32|22703.88|22583.88|22707.32|22587.32|22703.86|22583.86|10
1638193120000|2021-11-29 13:38:40|22706.5|22586.5|22703.57|22583.57|22706.5|22586.5|22703.57|22583.57|10
1638193130000|2021-11-29 13:38:50|22703.36|22583.36|22703.84|22583.84|22703.84|22583.84|22700.52|22580.52|10
1638193140000|2021-11-29 13:39:00|22703.43|22583.43|22708.2|22588.2|22708.2|22588.2|22703.43|22583.43|10
1638193150000|2021-11-29 13:39:10|22708.41|22588.41|22714.36|22594.36|22714.36|22594.36|22708.41|22588.41|10
1638193160000|2021-11-29 13:39:20|22714.64|22594.64|22731.32|22611.32|22731.32|22611.32|22714.64|22594.64|10
1638193170000|2021-11-29 13:39:30|22730.97|22610.97|22724.35|22604.35|22730.97|22610.97|22722.37|22602.37|10
1638193180000|2021-11-29 13:39:40|22724.82|22604.82|22729.55|22609.55|22729.55|22609.55|22724.82|22604.82|10
1638193190000|2021-11-29 13:39:50|22730.72|22610.72|22729.46|22609.46|22730.77|22610.77|22729.19|22609.19|10
1638193200000|2021-11-29 13:40:00|22730.89|22610.89|22736.31|22616.31|22736.43|22616.43|22730.89|22610.89|10
1638193210000|2021-11-29 13:40:10|22736.26|22616.26|22742.63|22622.63|22744.2|22624.2|22736.26|22616.26|10
1638193220000|2021-11-29 13:40:20|22743.23|22623.23|22751.2|22631.2|22751.2|22631.2|22740.05|22620.05|10
1638193230000|2021-11-29 13:40:30|22751.75|22631.75|22760.1|22640.1|22760.1|22640.1|22751.39|22631.39|10
1638193240000|2021-11-29 13:40:40|22764.95|22644.95|22774.59|22654.59|22774.99|22654.99|22764.95|22644.95|10
1638193250000|2021-11-29 13:40:50|22772.03|22652.03|22782.22|22662.22|22782.92|22662.92|22772.03|22652.03|10
1638193260000|2021-11-29 13:41:00|22782.74|22662.74|22794.08|22674.08|22794.14|22674.14|22782.74|22662.74|10
1638193270000|2021-11-29 13:41:10|22793.97|22673.97|22794.03|22674.03|22797|22677|22793.31|22673.31|10
1638193280000|2021-11-29 13:41:20|22794.23|22674.23|22795.23|22675.23|22797.08|22677.08|22794.23|22674.23|10
1638193290000|2021-11-29 13:41:30|22795.68|22675.68|22799.96|22679.96|22802.07|22682.07|22794.88|22674.88|10
1638193300000|2021-11-29 13:41:40|22800.41|22680.41|22804.42|22684.42|22804.42|22684.42|22800.41|22680.41|10
1638193310000|2021-11-29 13:41:50|22803.73|22683.73|22799.53|22679.53|22803.73|22683.73|22799.53|22679.53|10
1638193320000|2021-11-29 13:42:00|22800.68|22680.68|22797.07|22677.07|22800.68|22680.68|22794.99|22674.99|10
1638193330000|2021-11-29 13:42:10|22796.63|22676.63|22792.7|22672.7|22797.37|22677.37|22792.7|22672.7|10
1638193340000|2021-11-29 13:42:20|22791.42|22671.42|22795.74|22675.74|22795.74|22675.74|22791.23|22671.23|10
1638193350000|2021-11-29 13:42:30|22798.59|22678.59|22807.1|22687.1|22807.1|22687.1|22798.59|22678.59|10
1638193360000|2021-11-29 13:42:40|22806.93|22686.93|22815|22695|22816.22|22696.22|22806.93|22686.93|10
1638193370000|2021-11-29 13:42:50|22816.35|22696.35|22823.14|22703.14|22823.66|22703.66|22816.35|22696.35|10
1638193380000|2021-11-29 13:43:00|22823.24|22703.24|22821.06|22701.06|22823.24|22703.24|22820.01|22700.01|10
1638193390000|2021-11-29 13:43:10|22822.7|22702.7|22829.79|22709.79|22829.79|22709.79|22822.37|22702.37|10
1638193400000|2021-11-29 13:43:20|22831.67|22711.67|22838.78|22718.78|22839.06|22719.06|22831.67|22711.67|10
1638193410000|2021-11-29 13:43:30|22838.28|22718.28|22838.39|22718.39|22838.47|22718.47|22837.06|22717.06|9
1638193420000|2021-11-29 13:43:40|22837.61|22717.61|22838.53|22718.53|22839.26|22719.26|22836.4|22716.4|10
1638193430000|2021-11-29 13:43:50|22838.71|22718.71|22836.87|22716.87|22838.95|22718.95|22836.17|22716.17|9
1638193440000|2021-11-29 13:44:00|22838.63|22718.63|22841.14|22721.14|22842.07|22722.07|22838.63|22718.63|10
1638193450000|2021-11-29 13:44:10|22840.77|22720.77|22841.73|22721.73|22841.73|22721.73|22839.71|22719.71|9
1638193460000|2021-11-29 13:44:20|22842.7|22722.7|22841.17|22721.17|22843.82|22723.82|22841.05|22721.05|10
1638193470000|2021-11-29 13:44:30|22840.45|22720.45|22828.75|22708.75|22840.51|22720.51|22828.75|22708.75|10
1638193480000|2021-11-29 13:44:40|22827.03|22707.03|22820.23|22700.23|22827.03|22707.03|22819.61|22699.61|10
1638193490000|2021-11-29 13:44:50|22816.37|22696.37|22812.57|22692.57|22816.37|22696.37|22812.09|22692.09|10
1638193500000|2021-11-29 13:45:00|22812.41|22692.41|22812.82|22692.82|22812.82|22692.82|22811.45|22691.45|10
1638193510000|2021-11-29 13:45:10|22813.12|22693.12|22809.27|22689.27|22813.12|22693.12|22808.63|22688.63|10
1638193520000|2021-11-29 13:45:20|22808.89|22688.89|22807.62|22687.62|22809.17|22689.17|22807.62|22687.62|10
1638193530000|2021-11-29 13:45:30|22807.23|22687.23|22804.43|22684.43|22808.19|22688.19|22804.08|22684.08|10
1638193540000|2021-11-29 13:45:40|22800.87|22680.87|22793.39|22673.39|22800.87|22680.87|22793.39|22673.39|10
1638193550000|2021-11-29 13:45:50|22794.4|22674.4|22791.14|22671.14|22794.4|22674.4|22790.7|22670.7|10
1638193560000|2021-11-29 13:46:00|22791.69|22671.69|22791.91|22671.91|22793.19|22673.19|22788.63|22668.63|10
1638193570000|2021-11-29 13:46:10|22792.03|22672.03|22794.11|22674.11|22794.23|22674.23|22792.03|22672.03|10
1638193580000|2021-11-29 13:46:20|22794.33|22674.33|22794.28|22674.28|22794.8|22674.8|22793.06|22673.06|10
1638193590000|2021-11-29 13:46:30|22794.11|22674.11|22800.74|22680.74|22800.74|22680.74|22793.74|22673.74|10
1638193600000|2021-11-29 13:46:40|22799.03|22679.03|22806.56|22686.56|22806.56|22686.56|22799.03|22679.03|10
1638193610000|2021-11-29 13:46:50|22807.27|22687.27|22807.31|22687.31|22810.58|22690.58|22807.27|22687.27|10
1638193620000|2021-11-29 13:47:00|22807.06|22687.06|22806.4|22686.4|22807.34|22687.34|22806.4|22686.4|10
1638193630000|2021-11-29 13:47:10|22806.79|22686.79|22809.1|22689.1|22809.1|22689.1|22806.79|22686.79|10
1638193640000|2021-11-29 13:47:20|22810.61|22690.61|22828.51|22708.51|22830.04|22710.04|22810.61|22690.61|10
1638193650000|2021-11-29 13:47:30|22828.67|22708.67|22831.01|22711.01|22832.53|22712.53|22828.67|22708.67|10
1638193660000|2021-11-29 13:47:40|22830.87|22710.87|22832.75|22712.75|22835.68|22715.68|22830.87|22710.87|10
1638193670000|2021-11-29 13:47:50|22831.4|22711.4|22837.49|22717.49|22837.49|22717.49|22831.4|22711.4|9
1638193680000|2021-11-29 13:48:00|22836.87|22716.87|22840.5|22720.5|22840.5|22720.5|22836.87|22716.87|10
1638193690000|2021-11-29 13:48:10|22842.45|22722.45|22847.69|22727.69|22847.69|22727.69|22842.45|22722.45|10
1638193700000|2021-11-29 13:48:20|22847.52|22727.52|22849.22|22729.22|22850.91|22730.91|22847.52|22727.52|10
1638193710000|2021-11-29 13:48:30|22849.42|22729.42|22853.35|22733.35|22853.38|22733.38|22848.19|22728.19|10
1638193720000|2021-11-29 13:48:40|22853.22|22733.22|22864.3|22744.3|22864.3|22744.3|22852.5|22732.5|10
1638193730000|2021-11-29 13:48:50|22867.18|22747.18|22869.97|22749.97|22869.97|22749.97|22865.23|22745.23|10
1638193740000|2021-11-29 13:49:00|22868.39|22748.39|22868.27|22748.27|22869.9|22749.9|22868.16|22748.16|10
1638193750000|2021-11-29 13:49:10|22867.77|22747.77|22861.84|22741.84|22868.03|22748.03|22861.84|22741.84|10
1638193760000|2021-11-29 13:49:20|22861.32|22741.32|22862.17|22742.17|22862.31|22742.31|22860.67|22740.67|10
1638193770000|2021-11-29 13:49:30|22861.96|22741.96|22869.04|22749.04|22869.04|22749.04|22861.46|22741.46|10
1638193780000|2021-11-29 13:49:40|22868.57|22748.57|22873.64|22753.64|22873.64|22753.64|22868.57|22748.57|9
1638193790000|2021-11-29 13:49:50|22874.01|22754.01|22880.58|22760.58|22880.58|22760.58|22874.01|22754.01|10
1638193800000|2021-11-29 13:50:00|22879.92|22759.92|22878.14|22758.14|22881.66|22761.66|22875.11|22755.11|10
1638193810000|2021-11-29 13:50:10|22879.34|22759.34|22883.84|22763.84|22883.84|22763.84|22879.34|22759.34|10
1638193820000|2021-11-29 13:50:20|22884.25|22764.25|22890.42|22770.42|22890.42|22770.42|22884.25|22764.25|10
1638193830000|2021-11-29 13:50:30|22891.96|22771.96|22897.34|22777.34|22897.34|22777.34|22891.96|22771.96|10
1638193840000|2021-11-29 13:50:40|22897.19|22777.19|22901.75|22781.75|22901.75|22781.75|22897.19|22777.19|10
1638193850000|2021-11-29 13:50:50|22900.63|22780.63|22900.99|22780.99|22901.42|22781.42|22899.1|22779.1|10
1638193860000|2021-11-29 13:51:00|22901.2|22781.2|22880.6|22760.6|22901.2|22781.2|22880.6|22760.6|10
1638193870000|2021-11-29 13:51:10|22877.81|22757.81|22875.73|22755.73|22877.81|22757.81|22874.91|22754.91|10
1638193880000|2021-11-29 13:51:20|22876.47|22756.47|22874.08|22754.08|22876.47|22756.47|22871.76|22751.76|10
1638193890000|2021-11-29 13:51:30|22874.61|22754.61|22880.86|22760.86|22881.79|22761.79|22874.3|22754.3|10
1638193900000|2021-11-29 13:51:40|22881.21|22761.21|22874.99|22754.99|22881.21|22761.21|22874.99|22754.99|10
1638193910000|2021-11-29 13:51:50|22875.77|22755.77|22873.99|22753.99|22876.04|22756.04|22873.99|22753.99|10
1638193920000|2021-11-29 13:52:00|22873.97|22753.97|22868.63|22748.63|22875.06|22755.06|22868.04|22748.04|10
1638193930000|2021-11-29 13:52:10|22867.79|22747.79|22866.58|22746.58|22867.79|22747.79|22865.54|22745.54|10
1638193940000|2021-11-29 13:52:20|22867.73|22747.73|22868.38|22748.38|22870.89|22750.89|22867.73|22747.73|10
1638193950000|2021-11-29 13:52:30|22869.1|22749.1|22861.69|22741.69|22869.12|22749.12|22861.69|22741.69|10
1638193960000|2021-11-29 13:52:40|22861.11|22741.11|22863.44|22743.44|22863.75|22743.75|22860.8|22740.8|10
1638193970000|2021-11-29 13:52:50|22863.27|22743.27|22873.29|22753.29|22874.52|22754.52|22863.27|22743.27|10
1638193980000|2021-11-29 13:53:00|22874.41|22754.41|22877.51|22757.51|22878|22758|22874.41|22754.41|10
1638193990000|2021-11-29 13:53:10|22876.73|22756.73|22872.7|22752.7|22876.73|22756.73|22871.6|22751.6|10
1638194000000|2021-11-29 13:53:20|22873.02|22753.02|22869.68|22749.68|22873.02|22753.02|22869.68|22749.68|10
1638194010000|2021-11-29 13:53:30|22869.78|22749.78|22860.84|22740.84|22869.78|22749.78|22860.84|22740.84|10
1638194020000|2021-11-29 13:53:40|22861.17|22741.17|22853.96|22733.96|22861.17|22741.17|22853.96|22733.96|10
1638194030000|2021-11-29 13:53:50|22853.91|22733.91|22851.64|22731.64|22853.91|22733.91|22851.64|22731.64|10
1638194040000|2021-11-29 13:54:00|22851.8|22731.8|22848.93|22728.93|22851.8|22731.8|22847.27|22727.27|10
1638194050000|2021-11-29 13:54:10|22849.2|22729.2|22846.69|22726.69|22849.67|22729.67|22846.44|22726.44|10
1638194060000|2021-11-29 13:54:20|22845.95|22725.95|22855.49|22735.49|22855.49|22735.49|22845.95|22725.95|9
1638194070000|2021-11-29 13:54:30|22857.29|22737.29|22861.12|22741.12|22864.11|22744.11|22857.29|22737.29|10
1638194080000|2021-11-29 13:54:40|22860.61|22740.61|22852.45|22732.45|22860.61|22740.61|22852.45|22732.45|10
1638194090000|2021-11-29 13:54:50|22852.57|22732.57|22853.05|22733.05|22853.06|22733.06|22851.45|22731.45|10
1638194100000|2021-11-29 13:55:00|22852.86|22732.86|22851.59|22731.59|22853.98|22733.98|22851.59|22731.59|10
1638194110000|2021-11-29 13:55:10|22850.88|22730.88|22847.11|22727.11|22850.88|22730.88|22846.94|22726.94|10
1638194120000|2021-11-29 13:55:20|22844.8|22724.8|22841.12|22721.12|22844.8|22724.8|22841.07|22721.07|10
1638194130000|2021-11-29 13:55:30|22839.83|22719.83|22841.56|22721.56|22841.97|22721.97|22839.74|22719.74|10
1638194140000|2021-11-29 13:55:40|22841.62|22721.62|22841.62|22721.62|22843.1|22723.1|22841.39|22721.39|10
1638194150000|2021-11-29 13:55:50|22841.16|22721.16|22840.71|22720.71|22841.16|22721.16|22839.84|22719.84|10
1638194160000|2021-11-29 13:56:00|22840.5|22720.5|22841.4|22721.4|22841.4|22721.4|22838.24|22718.24|10
1638194170000|2021-11-29 13:56:10|22840.77|22720.77|22839.74|22719.74|22840.77|22720.77|22838.82|22718.82|10
1638194180000|2021-11-29 13:56:20|22839.8|22719.8|22836.59|22716.59|22840.03|22720.03|22836.59|22716.59|9
1638194190000|2021-11-29 13:56:30|22835.68|22715.68|22836.17|22716.17|22836.68|22716.68|22834.81|22714.81|10
1638194200000|2021-11-29 13:56:40|22836.69|22716.69|22838.87|22718.87|22839.25|22719.25|22836.35|22716.35|10
1638194210000|2021-11-29 13:56:50|22839.89|22719.89|22843.02|22723.02|22843.02|22723.02|22839.28|22719.28|10
1638194220000|2021-11-29 13:57:00|22841.72|22721.72|22842.95|22722.95|22843.47|22723.47|22841.19|22721.19|10
1638194230000|2021-11-29 13:57:10|22843.12|22723.12|22847.54|22727.54|22847.54|22727.54|22843|22723|10
1638194240000|2021-11-29 13:57:20|22847.36|22727.36|22845.12|22725.12|22847.46|22727.46|22845.12|22725.12|10
1638194250000|2021-11-29 13:57:30|22843.86|22723.86|22841.39|22721.39|22843.86|22723.86|22841.39|22721.39|10
1638194260000|2021-11-29 13:57:40|22840.86|22720.86|22837.45|22717.45|22841.28|22721.28|22837.45|22717.45|10
1638194270000|2021-11-29 13:57:50|22837.52|22717.52|22836.01|22716.01|22839.49|22719.49|22835.53|22715.53|10
1638194280000|2021-11-29 13:58:00|22836.62|22716.62|22833.31|22713.31|22836.62|22716.62|22833.31|22713.31|10
1638194290000|2021-11-29 13:58:10|22832.53|22712.53|22827.37|22707.37|22832.53|22712.53|22827.37|22707.37|10
1638194300000|2021-11-29 13:58:20|22826.37|22706.37|22822.42|22702.42|22826.37|22706.37|22822.42|22702.42|10
1638194310000|2021-11-29 13:58:30|22822.71|22702.71|22818.78|22698.78|22822.71|22702.71|22818.13|22698.13|10
1638194320000|2021-11-29 13:58:40|22819.01|22699.01|22820.23|22700.23|22820.28|22700.28|22818.48|22698.48|10
1638194330000|2021-11-29 13:58:50|22820.08|22700.08|22820.32|22700.32|22820.53|22700.53|22819.63|22699.63|10
1638194340000|2021-11-29 13:59:00|22821.1|22701.1|22819.08|22699.08|22821.92|22701.92|22819.08|22699.08|9
1638194350000|2021-11-29 13:59:10|22818.73|22698.73|22821.21|22701.21|22821.94|22701.94|22818.73|22698.73|10
1638194360000|2021-11-29 13:59:20|22820.81|22700.81|22822.66|22702.66|22822.66|22702.66|22820.81|22700.81|10
1638194370000|2021-11-29 13:59:30|22822.62|22702.62|22826.16|22706.16|22826.16|22706.16|22822.62|22702.62|10
1638194380000|2021-11-29 13:59:40|22826.46|22706.46|22826.19|22706.19|22827.07|22707.07|22826.17|22706.17|10
1638194390000|2021-11-29 13:59:50|22827.01|22707.01|22824.82|22704.82|22827.01|22707.01|22824.82|22704.82|10
1638194400000|2021-11-29 14:00:00|22824.36|22704.36|22821.91|22701.91|22826.08|22706.08|22820.46|22700.46|10
1638194410000|2021-11-29 14:00:10|22822.05|22702.05|22816.22|22696.22|22822.05|22702.05|22816.22|22696.22|10
1638194420000|2021-11-29 14:00:20|22814.18|22694.18|22809.97|22689.97|22814.39|22694.39|22809.43|22689.43|10
1638194430000|2021-11-29 14:00:30|22809.88|22689.88|22821.91|22701.91|22821.91|22701.91|22809.88|22689.88|10
1638194440000|2021-11-29 14:00:40|22822.96|22702.96|22832.44|22712.44|22832.57|22712.57|22822.96|22702.96|10
1638194450000|2021-11-29 14:00:50|22832.27|22712.27|22838.79|22718.79|22839.55|22719.55|22832.27|22712.27|10
1638194460000|2021-11-29 14:01:00|22838.75|22718.75|22837.17|22717.17|22838.75|22718.75|22836.19|22716.19|10
1638194470000|2021-11-29 14:01:10|22837.13|22717.13|22841.95|22721.95|22842.41|22722.41|22837.13|22717.13|10
1638194480000|2021-11-29 14:01:20|22842.52|22722.52|22847.32|22727.32|22847.32|22727.32|22842.52|22722.52|10
1638194490000|2021-11-29 14:01:30|22847.33|22727.33|22846.31|22726.31|22848.67|22728.67|22846.09|22726.09|10
1638194500000|2021-11-29 14:01:40|22846.58|22726.58|22845.32|22725.32|22846.78|22726.78|22843.73|22723.73|10
1638194510000|2021-11-29 14:01:50|22845.74|22725.74|22847.94|22727.94|22847.94|22727.94|22845.4|22725.4|10
1638194520000|2021-11-29 14:02:00|22849.21|22729.21|22852.45|22732.45|22852.66|22732.66|22849.21|22729.21|10
1638194530000|2021-11-29 14:02:10|22852.43|22732.43|22848.21|22728.21|22852.43|22732.43|22848.21|22728.21|10
1638194540000|2021-11-29 14:02:20|22847.58|22727.58|22844.6|22724.6|22847.62|22727.62|22844.6|22724.6|10
1638194550000|2021-11-29 14:02:30|22843.99|22723.99|22843.49|22723.49|22844|22724|22842.14|22722.14|10
1638194560000|2021-11-29 14:02:40|22843.68|22723.68|22848.09|22728.09|22848.29|22728.29|22843.68|22723.68|10
1638194570000|2021-11-29 14:02:50|22849.62|22729.62|22851.47|22731.47|22851.47|22731.47|22847.44|22727.44|10
1638194580000|2021-11-29 14:03:00|22851.27|22731.27|22851.08|22731.08|22852.6|22732.6|22850.25|22730.25|10
1638194590000|2021-11-29 14:03:10|22850.93|22730.93|22852.92|22732.92|22853.07|22733.07|22850.11|22730.11|10
1638194600000|2021-11-29 14:03:20|22852.04|22732.04|22860.74|22740.74|22860.74|22740.74|22851.11|22731.11|10
1638194610000|2021-11-29 14:03:30|22862.61|22742.61|22881.38|22761.38|22881.38|22761.38|22862.61|22742.61|10
1638194620000|2021-11-29 14:03:40|22880.49|22760.49|22871.49|22751.49|22881.94|22761.94|22871.49|22751.49|10
1638194630000|2021-11-29 14:03:50|22871.11|22751.11|22861.92|22741.92|22871.11|22751.11|22860.82|22740.82|10
1638194640000|2021-11-29 14:04:00|22861.48|22741.48|22854.25|22734.25|22861.48|22741.48|22854.25|22734.25|10
1638194650000|2021-11-29 14:04:10|22852.7|22732.7|22852.55|22732.55|22852.75|22732.75|22850.81|22730.81|10
1638194660000|2021-11-29 14:04:20|22852.98|22732.98|22862.23|22742.23|22862.23|22742.23|22852.98|22732.98|10
1638194670000|2021-11-29 14:04:30|22862.74|22742.74|22867.46|22747.46|22868.08|22748.08|22862.74|22742.74|10
1638194680000|2021-11-29 14:04:40|22868.85|22748.85|22868|22748|22869.28|22749.28|22868|22748|10
1638194690000|2021-11-29 14:04:50|22867.72|22747.72|22863.29|22743.29|22867.72|22747.72|22863.29|22743.29|10
1638194700000|2021-11-29 14:05:00|22863.52|22743.52|22864.82|22744.82|22864.82|22744.82|22862.75|22742.75|10
1638194710000|2021-11-29 14:05:10|22864.24|22744.24|22863.86|22743.86|22866.12|22746.12|22862.96|22742.96|10
1638194720000|2021-11-29 14:05:20|22863.97|22743.97|22866.13|22746.13|22866.65|22746.65|22863.97|22743.97|10
1638194730000|2021-11-29 14:05:30|22865.47|22745.47|22868.39|22748.39|22868.39|22748.39|22864.66|22744.66|10
1638194740000|2021-11-29 14:05:40|22868.52|22748.52|22873.2|22753.2|22873.49|22753.49|22868.52|22748.52|10
1638194750000|2021-11-29 14:05:50|22874.3|22754.3|22875.57|22755.57|22875.57|22755.57|22873.79|22753.79|10
1638194760000|2021-11-29 14:06:00|22875.35|22755.35|22871.79|22751.79|22875.35|22755.35|22871.79|22751.79|10
1638194770000|2021-11-29 14:06:10|22872.75|22752.75|22873.42|22753.42|22873.42|22753.42|22870.28|22750.28|10
1638194780000|2021-11-29 14:06:20|22873.47|22753.47|22872.11|22752.11|22874.16|22754.16|22871.79|22751.79|10
1638194790000|2021-11-29 14:06:30|22871.97|22751.97|22870.35|22750.35|22871.97|22751.97|22869.1|22749.1|10
1638194800000|2021-11-29 14:06:40|22869.52|22749.52|22867.39|22747.39|22869.52|22749.52|22867.39|22747.39|10
1638194810000|2021-11-29 14:06:50|22867.7|22747.7|22864.71|22744.71|22868.83|22748.83|22864.71|22744.71|10
1638194820000|2021-11-29 14:07:00|22864.43|22744.43|22862.09|22742.09|22864.48|22744.48|22862.09|22742.09|10
1638194830000|2021-11-29 14:07:10|22865.23|22745.23|22865.15|22745.15|22866.91|22746.91|22864.88|22744.88|10
1638194840000|2021-11-29 14:07:20|22865.82|22745.82|22860.82|22740.82|22865.98|22745.98|22860.82|22740.82|10
1638194850000|2021-11-29 14:07:30|22860.55|22740.55|22852.36|22732.36|22861.31|22741.31|22852.36|22732.36|10
1638194860000|2021-11-29 14:07:40|22851.75|22731.75|22846.38|22726.38|22851.75|22731.75|22845.96|22725.96|10
1638194870000|2021-11-29 14:07:50|22846.08|22726.08|22844.74|22724.74|22846.08|22726.08|22843.09|22723.09|10
1638194880000|2021-11-29 14:08:00|22844.62|22724.62|22844.51|22724.51|22844.62|22724.62|22842.68|22722.68|9
1638194890000|2021-11-29 14:08:10|22845.43|22725.43|22842.13|22722.13|22845.43|22725.43|22842.13|22722.13|10
1638194900000|2021-11-29 14:08:20|22837.7|22717.7|22835.77|22715.77|22837.99|22717.99|22835.77|22715.77|10
1638194910000|2021-11-29 14:08:30|22837.29|22717.29|22835.99|22715.99|22837.29|22717.29|22835.75|22715.75|10
1638194920000|2021-11-29 14:08:40|22837.11|22717.11|22837.49|22717.49|22837.49|22717.49|22836.13|22716.13|10
1638194930000|2021-11-29 14:08:50|22837.58|22717.58|22838.45|22718.45|22838.45|22718.45|22837.58|22717.58|9
1638194940000|2021-11-29 14:09:00|22837.9|22717.9|22840.05|22720.05|22840.05|22720.05|22837.41|22717.41|10
1638194950000|2021-11-29 14:09:10|22840.56|22720.56|22841.86|22721.86|22842.58|22722.58|22840.29|22720.29|10
1638194960000|2021-11-29 14:09:20|22841.59|22721.59|22837.43|22717.43|22841.74|22721.74|22835.99|22715.99|10
1638194970000|2021-11-29 14:09:30|22836.45|22716.45|22826.69|22706.69|22836.45|22716.45|22826.69|22706.69|10
1638194980000|2021-11-29 14:09:40|22826.76|22706.76|22823.79|22703.79|22826.76|22706.76|22823.51|22703.51|10
1638194990000|2021-11-29 14:09:50|22823.42|22703.42|22818.3|22698.3|22823.42|22703.42|22817.64|22697.64|9
1638195000000|2021-11-29 14:10:00|22817.97|22697.97|22812.7|22692.7|22817.97|22697.97|22812.32|22692.32|10
1638195010000|2021-11-29 14:10:10|22811.03|22691.03|22805.78|22685.78|22811.03|22691.03|22804.99|22684.99|10
1638195020000|2021-11-29 14:10:20|22805.53|22685.53|22801.39|22681.39|22805.53|22685.53|22801.39|22681.39|10
1638195030000|2021-11-29 14:10:30|22801.1|22681.1|22803.69|22683.69|22804.76|22684.76|22800.51|22680.51|10
1638195040000|2021-11-29 14:10:40|22804.68|22684.68|22808.38|22688.38|22809.44|22689.44|22804.68|22684.68|10
1638195050000|2021-11-29 14:10:50|22808.16|22688.16|22806.08|22686.08|22808.23|22688.23|22806.08|22686.08|9
1638195060000|2021-11-29 14:11:00|22805.48|22685.48|22804.21|22684.21|22806.13|22686.13|22804.21|22684.21|9
1638195070000|2021-11-29 14:11:10|22804.47|22684.47|22802.82|22682.82|22804.87|22684.87|22802.82|22682.82|10
1638195080000|2021-11-29 14:11:20|22802.57|22682.57|22802.45|22682.45|22803.72|22683.72|22802.45|22682.45|10
1638195090000|2021-11-29 14:11:30|22802.67|22682.67|22800.05|22680.05|22802.67|22682.67|22800.05|22680.05|10
1638195100000|2021-11-29 14:11:40|22799.62|22679.62|22795.35|22675.35|22799.62|22679.62|22794.6|22674.6|10
1638195110000|2021-11-29 14:11:50|22795.28|22675.28|22797.29|22677.29|22797.54|22677.54|22795.28|22675.28|10
1638195120000|2021-11-29 14:12:00|22797.64|22677.64|22800.91|22680.91|22801.37|22681.37|22797.64|22677.64|10
1638195130000|2021-11-29 14:12:10|22801.82|22681.82|22806.34|22686.34|22806.34|22686.34|22801.82|22681.82|9
1638195140000|2021-11-29 14:12:20|22806.16|22686.16|22802.16|22682.16|22806.16|22686.16|22801.28|22681.28|10
1638195150000|2021-11-29 14:12:30|22802.61|22682.61|22803.48|22683.48|22803.48|22683.48|22802.61|22682.61|10
1638195160000|2021-11-29 14:12:40|22803.29|22683.29|22806.11|22686.11|22806.11|22686.11|22802.9|22682.9|10
1638195170000|2021-11-29 14:12:50|22806.32|22686.32|22805.2|22685.2|22806.32|22686.32|22804.15|22684.15|10
1638195180000|2021-11-29 14:13:00|22803.85|22683.85|22801.75|22681.75|22803.85|22683.85|22800.36|22680.36|10
1638195190000|2021-11-29 14:13:10|22802.16|22682.16|22803.54|22683.54|22803.54|22683.54|22801.61|22681.61|10
1638195200000|2021-11-29 14:13:20|22800.64|22680.64|22800.42|22680.42|22801.71|22681.71|22800.23|22680.23|10
1638195210000|2021-11-29 14:13:30|22800.06|22680.06|22799.99|22679.99|22801.76|22681.76|22799.67|22679.67|10
1638195220000|2021-11-29 14:13:40|22798|22678|22795.77|22675.77|22798|22678|22795.27|22675.27|10
1638195230000|2021-11-29 14:13:50|22795.52|22675.52|22795.26|22675.26|22795.52|22675.52|22794.46|22674.46|8
1638195240000|2021-11-29 14:14:00|22794.5|22674.5|22792.59|22672.59|22794.5|22674.5|22792.59|22672.59|9
1638195250000|2021-11-29 14:14:10|22792.69|22672.69|22792.45|22672.45|22792.69|22672.69|22791.94|22671.94|10
1638195260000|2021-11-29 14:14:20|22792.79|22672.79|22790.08|22670.08|22792.79|22672.79|22790.08|22670.08|10
1638195270000|2021-11-29 14:14:30|22790.57|22670.57|22790.07|22670.07|22791.84|22671.84|22790.04|22670.04|9
1638195280000|2021-11-29 14:14:40|22788.34|22668.34|22787.84|22667.84|22789.56|22669.56|22787.84|22667.84|10
1638195290000|2021-11-29 14:14:50|22788.68|22668.68|22785.78|22665.78|22789.06|22669.06|22785.78|22665.78|10
1638195300000|2021-11-29 14:15:00|22784.95|22664.95|22787.86|22667.86|22787.86|22667.86|22784.95|22664.95|8
1638195310000|2021-11-29 14:15:10|22787.23|22667.23|22787.15|22667.15|22787.73|22667.73|22786.75|22666.75|10
1638195320000|2021-11-29 14:15:20|22787.66|22667.66|22786.74|22666.74|22789.11|22669.11|22786.74|22666.74|9
1638195330000|2021-11-29 14:15:30|22786.73|22666.73|22785.71|22665.71|22787.37|22667.37|22785.71|22665.71|9
1638195340000|2021-11-29 14:15:40|22786.02|22666.02|22788.47|22668.47|22788.47|22668.47|22786.02|22666.02|10
1638195350000|2021-11-29 14:15:50|22788.56|22668.56|22790.25|22670.25|22790.25|22670.25|22788.19|22668.19|9
1638195360000|2021-11-29 14:16:00|22790.47|22670.47|22791.24|22671.24|22791.77|22671.77|22790.47|22670.47|10
1638195370000|2021-11-29 14:16:10|22791.6|22671.6|22791.52|22671.52|22791.6|22671.6|22789.35|22669.35|10
1638195380000|2021-11-29 14:16:20|22791.97|22671.97|22790.89|22670.89|22792.19|22672.19|22790.56|22670.56|10
1638195390000|2021-11-29 14:16:30|22790.84|22670.84|22786.59|22666.59|22791.44|22671.44|22786.59|22666.59|10
1638195400000|2021-11-29 14:16:40|22786.38|22666.38|22780.02|22660.02|22786.38|22666.38|22780.02|22660.02|10
1638195410000|2021-11-29 14:16:50|22779.99|22659.99|22773.19|22653.19|22779.99|22659.99|22773.19|22653.19|10
1638195420000|2021-11-29 14:17:00|22773.15|22653.15|22770.47|22650.47|22773.57|22653.57|22770.2|22650.2|10
1638195430000|2021-11-29 14:17:10|22770.09|22650.09|22765.67|22645.67|22770.09|22650.09|22765.67|22645.67|10
1638195440000|2021-11-29 14:17:20|22764.76|22644.76|22763.19|22643.19|22764.76|22644.76|22761.61|22641.61|10
1638195450000|2021-11-29 14:17:30|22762.48|22642.48|22763.95|22643.95|22763.95|22643.95|22762.48|22642.48|9
1638195460000|2021-11-29 14:17:40|22763.49|22643.49|22764.06|22644.06|22764.15|22644.15|22762.8|22642.8|10
1638195470000|2021-11-29 14:17:50|22763.85|22643.85|22758.36|22638.36|22763.85|22643.85|22758.36|22638.36|10
1638195480000|2021-11-29 14:18:00|22757.61|22637.61|22750.91|22630.91|22757.61|22637.61|22750.42|22630.42|10
1638195490000|2021-11-29 14:18:10|22752.76|22632.76|22750.97|22630.97|22752.93|22632.93|22750.96|22630.96|9
1638195500000|2021-11-29 14:18:20|22750.72|22630.72|22745.51|22625.51|22750.72|22630.72|22745.48|22625.48|10
1638195510000|2021-11-29 14:18:30|22745.24|22625.24|22749.84|22629.84|22749.84|22629.84|22745.24|22625.24|10
1638195520000|2021-11-29 14:18:40|22749.69|22629.69|22749.67|22629.67|22750.78|22630.78|22749.22|22629.22|10
1638195530000|2021-11-29 14:18:50|22745.31|22625.31|22740.36|22620.36|22745.31|22625.31|22739.69|22619.69|10
1638195540000|2021-11-29 14:19:00|22738.76|22618.76|22734.76|22614.76|22738.76|22618.76|22734.76|22614.76|10
1638195550000|2021-11-29 14:19:10|22733.52|22613.52|22726.93|22606.93|22733.52|22613.52|22726.93|22606.93|10
1638195560000|2021-11-29 14:19:20|22727.92|22607.92|22726.64|22606.64|22727.92|22607.92|22725.99|22605.99|10
1638195570000|2021-11-29 14:19:30|22726.43|22606.43|22727.68|22607.68|22728.43|22608.43|22726.43|22606.43|10
1638195580000|2021-11-29 14:19:40|22728.74|22608.74|22734.43|22614.43|22734.43|22614.43|22728.74|22608.74|10
1638195590000|2021-11-29 14:19:50|22735.14|22615.14|22733.88|22613.88|22736.07|22616.07|22730.96|22610.96|10
1638195600000|2021-11-29 14:20:00|22734.47|22614.47|22731.74|22611.74|22734.47|22614.47|22731.74|22611.74|7
1638195610000|2021-11-29 14:20:10|22732.04|22612.04|22729.31|22609.31|22732.04|22612.04|22729.31|22609.31|10
1638195620000|2021-11-29 14:20:20|22729.2|22609.2|22726.64|22606.64|22729.3|22609.3|22726.09|22606.09|10
1638195630000|2021-11-29 14:20:30|22726.32|22606.32|22729.3|22609.3|22729.3|22609.3|22726.32|22606.32|10
1638195640000|2021-11-29 14:20:40|22729.63|22609.63|22732.68|22612.68|22732.68|22612.68|22729.63|22609.63|10
1638195650000|2021-11-29 14:20:50|22732.83|22612.83|22729.55|22609.55|22732.83|22612.83|22729.55|22609.55|10
1638195660000|2021-11-29 14:21:00|22728.26|22608.26|22726.43|22606.43|22728.26|22608.26|22726.15|22606.15|8
1638195670000|2021-11-29 14:21:10|22727.08|22607.08|22728.11|22608.11|22728.52|22608.52|22727.08|22607.08|10
1638195680000|2021-11-29 14:21:20|22728.07|22608.07|22728.01|22608.01|22728.96|22608.96|22727.19|22607.19|10
1638195690000|2021-11-29 14:21:30|22727.75|22607.75|22728.5|22608.5|22728.68|22608.68|22727.04|22607.04|10
1638195700000|2021-11-29 14:21:40|22728.17|22608.17|22728.92|22608.92|22728.92|22608.92|22728.17|22608.17|9
1638195710000|2021-11-29 14:21:50|22728.82|22608.82|22730.28|22610.28|22731.52|22611.52|22728.79|22608.79|10
1638195720000|2021-11-29 14:22:00|22730.76|22610.76|22729.27|22609.27|22730.76|22610.76|22728.74|22608.74|10
1638195730000|2021-11-29 14:22:10|22729.03|22609.03|22729.96|22609.96|22730.05|22610.05|22728.52|22608.52|10
1638195740000|2021-11-29 14:22:20|22729.69|22609.69|22729.53|22609.53|22730.95|22610.95|22729.2|22609.2|10
1638195750000|2021-11-29 14:22:30|22729.15|22609.15|22730.17|22610.17|22730.81|22610.81|22728.66|22608.66|10
1638195760000|2021-11-29 14:22:40|22729.87|22609.87|22731.17|22611.17|22731.48|22611.48|22729.51|22609.51|10
1638195770000|2021-11-29 14:22:50|22731.44|22611.44|22734.88|22614.88|22734.88|22614.88|22731.4|22611.4|10
1638195780000|2021-11-29 14:23:00|22735.39|22615.39|22738.94|22618.94|22739.17|22619.17|22735.39|22615.39|10
1638195790000|2021-11-29 14:23:10|22738.75|22618.75|22739.99|22619.99|22740.51|22620.51|22737.33|22617.33|10
1638195800000|2021-11-29 14:23:20|22740.01|22620.01|22741.09|22621.09|22741.09|22621.09|22739.45|22619.45|10
1638195810000|2021-11-29 14:23:30|22740.66|22620.66|22740.62|22620.62|22742.07|22622.07|22740.62|22620.62|8
1638195820000|2021-11-29 14:23:40|22740.17|22620.17|22736.94|22616.94|22740.17|22620.17|22736.94|22616.94|10
1638195830000|2021-11-29 14:23:50|22736.61|22616.61|22737.31|22617.31|22737.38|22617.38|22736.34|22616.34|9
1638195840000|2021-11-29 14:24:00|22737.13|22617.13|22734.24|22614.24|22737.43|22617.43|22734.21|22614.21|10
1638195850000|2021-11-29 14:24:10|22734.3|22614.3|22734.83|22614.83|22735.31|22615.31|22734.3|22614.3|9
1638195860000|2021-11-29 14:24:20|22734.3|22614.3|22735.16|22615.16|22735.28|22615.28|22732.64|22612.64|10
1638195870000|2021-11-29 14:24:30|22735.59|22615.59|22735.95|22615.95|22737.11|22617.11|22735.31|22615.31|10
1638195880000|2021-11-29 14:24:40|22734.71|22614.71|22736.5|22616.5|22736.5|22616.5|22734.71|22614.71|10
1638195890000|2021-11-29 14:24:50|22736.42|22616.42|22737.6|22617.6|22738.57|22618.57|22736.37|22616.37|10
1638195900000|2021-11-29 14:25:00|22738.41|22618.41|22740.13|22620.13|22740.13|22620.13|22738.41|22618.41|8
1638195910000|2021-11-29 14:25:10|22739.73|22619.73|22740.37|22620.37|22740.91|22620.91|22739.73|22619.73|10
1638195920000|2021-11-29 14:25:20|22740.48|22620.48|22742.96|22622.96|22742.96|22622.96|22740.48|22620.48|10
1638195930000|2021-11-29 14:25:30|22744.87|22624.87|22748.06|22628.06|22748.13|22628.13|22744.87|22624.87|9
1638195940000|2021-11-29 14:25:40|22747.16|22627.16|22749.01|22629.01|22750.85|22630.85|22747.16|22627.16|10
1638195950000|2021-11-29 14:25:50|22748.87|22628.87|22749.57|22629.57|22749.57|22629.57|22748.64|22628.64|9
1638195960000|2021-11-29 14:26:00|22749.23|22629.23|22750.23|22630.23|22750.93|22630.93|22749.23|22629.23|10
1638195970000|2021-11-29 14:26:10|22750.43|22630.43|22751.9|22631.9|22751.9|22631.9|22749.88|22629.88|10
1638195980000|2021-11-29 14:26:20|22751.8|22631.8|22751.75|22631.75|22751.93|22631.93|22750.64|22630.64|10
1638195990000|2021-11-29 14:26:30|22751.47|22631.47|22747.6|22627.6|22751.47|22631.47|22747.6|22627.6|10
1638196000000|2021-11-29 14:26:40|22748.41|22628.41|22747.58|22627.58|22748.41|22628.41|22747.33|22627.33|9
1638196010000|2021-11-29 14:26:50|22746.8|22626.8|22739.28|22619.28|22746.8|22626.8|22739.28|22619.28|10
1638196020000|2021-11-29 14:27:00|22737.76|22617.76|22731.66|22611.66|22737.76|22617.76|22731.66|22611.66|10
1638196030000|2021-11-29 14:27:10|22731.09|22611.09|22729.93|22609.93|22731.89|22611.89|22729.93|22609.93|10
1638196040000|2021-11-29 14:27:20|22729.92|22609.92|22728.33|22608.33|22730.33|22610.33|22728.29|22608.29|10
1638196050000|2021-11-29 14:27:30|22726.85|22606.85|22724.52|22604.52|22727.48|22607.48|22724.52|22604.52|10
1638196060000|2021-11-29 14:27:40|22724.1|22604.1|22722.49|22602.49|22725|22605|22722.49|22602.49|9
1638196070000|2021-11-29 14:27:50|22723.22|22603.22|22722.96|22602.96|22723.55|22603.55|22722.52|22602.52|10
1638196080000|2021-11-29 14:28:00|22722.66|22602.66|22721.93|22601.93|22722.79|22602.79|22721.65|22601.65|10
1638196090000|2021-11-29 14:28:10|22721.01|22601.01|22722.86|22602.86|22723.19|22603.19|22721.01|22601.01|10
1638196100000|2021-11-29 14:28:20|22722.51|22602.51|22722.19|22602.19|22722.51|22602.51|22721.39|22601.39|10
1638196110000|2021-11-29 14:28:30|22721.98|22601.98|22723.05|22603.05|22723.29|22603.29|22721.98|22601.98|10
1638196120000|2021-11-29 14:28:40|22723.07|22603.07|22719.5|22599.5|22723.48|22603.48|22719.5|22599.5|10
1638196130000|2021-11-29 14:28:50|22720.29|22600.29|22719.38|22599.38|22720.61|22600.61|22718.62|22598.62|9
1638196140000|2021-11-29 14:29:00|22719.21|22599.21|22714.67|22594.67|22719.21|22599.21|22714.24|22594.24|10
1638196150000|2021-11-29 14:29:10|22713.14|22593.14|22713.12|22593.12|22713.42|22593.42|22712.01|22592.01|9
1638196160000|2021-11-29 14:29:20|22711.79|22591.79|22707.56|22587.56|22711.79|22591.79|22707.56|22587.56|10
1638196170000|2021-11-29 14:29:30|22707.35|22587.35|22709.05|22589.05|22709.1|22589.1|22707.35|22587.35|9
1638196180000|2021-11-29 14:29:40|22709.03|22589.03|22709.68|22589.68|22709.68|22589.68|22708.94|22588.94|10
1638196190000|2021-11-29 14:29:50|22709.08|22589.08|22707.13|22587.13|22709.1|22589.1|22706.54|22586.54|10
1638196200000|2021-11-29 14:30:00|22707.1|22587.1|22707.5|22587.5|22708.27|22588.27|22706|22586|10
1638196210000|2021-11-29 14:30:10|22706.55|22586.55|22706.91|22586.91|22708.18|22588.18|22706.41|22586.41|8
1638196220000|2021-11-29 14:30:20|22707.25|22587.25|22707.6|22587.6|22707.6|22587.6|22706.02|22586.02|10
1638196230000|2021-11-29 14:30:30|22707.04|22587.04|22710.03|22590.03|22710.03|22590.03|22706.83|22586.83|10
1638196240000|2021-11-29 14:30:40|22710.47|22590.47|22706.7|22586.7|22710.47|22590.47|22706.7|22586.7|10
1638196250000|2021-11-29 14:30:50|22706.39|22586.39|22706.93|22586.93|22707.48|22587.48|22706.39|22586.39|10
1638196260000|2021-11-29 14:31:00|22706.47|22586.47|22708.44|22588.44|22708.84|22588.84|22706.47|22586.47|10
1638196270000|2021-11-29 14:31:10|22708.46|22588.46|22707.5|22587.5|22708.65|22588.65|22707.5|22587.5|10
1638196280000|2021-11-29 14:31:20|22707.55|22587.55|22707.91|22587.91|22707.91|22587.91|22706.21|22586.21|10
1638196290000|2021-11-29 14:31:30|22708.41|22588.41|22710.79|22590.79|22711.94|22591.94|22708.41|22588.41|9
1638196300000|2021-11-29 14:31:40|22711.18|22591.18|22713.37|22593.37|22713.37|22593.37|22710.93|22590.93|9
1638196310000|2021-11-29 14:31:50|22713.56|22593.56|22712.34|22592.34|22713.79|22593.79|22712.24|22592.24|9
1638196320000|2021-11-29 14:32:00|22712.3|22592.3|22711.58|22591.58|22714.59|22594.59|22711.56|22591.56|10
1638196330000|2021-11-29 14:32:10|22711.98|22591.98|22712.01|22592.01|22712.09|22592.09|22711.55|22591.55|10
1638196340000|2021-11-29 14:32:20|22712.66|22592.66|22712.08|22592.08|22713.44|22593.44|22712.08|22592.08|10
1638196350000|2021-11-29 14:32:30|22712.17|22592.17|22715.26|22595.26|22715.26|22595.26|22712.17|22592.17|10
1638196360000|2021-11-29 14:32:40|22714.54|22594.54|22719.1|22599.1|22719.1|22599.1|22714.54|22594.54|10
1638196370000|2021-11-29 14:32:50|22719.18|22599.18|22717.65|22597.65|22721.25|22601.25|22717.65|22597.65|9
1638196380000|2021-11-29 14:33:00|22717.68|22597.68|22709.99|22589.99|22717.68|22597.68|22709.99|22589.99|9
1638196390000|2021-11-29 14:33:10|22708.88|22588.88|22710.17|22590.17|22710.59|22590.59|22708.88|22588.88|10
1638196400000|2021-11-29 14:33:20|22708.51|22588.51|22704.69|22584.69|22708.51|22588.51|22704.46|22584.46|9
1638196410000|2021-11-29 14:33:30|22704.83|22584.83|22704.57|22584.57|22705.64|22585.64|22704.19|22584.19|10
1638196420000|2021-11-29 14:33:40|22704.65|22584.65|22702.85|22582.85|22704.84|22584.84|22702.85|22582.85|9
1638196430000|2021-11-29 14:33:50|22702.46|22582.46|22701.44|22581.44|22703.27|22583.27|22701.44|22581.44|10
1638196440000|2021-11-29 14:34:00|22700.04|22580.04|22698.25|22578.25|22700.04|22580.04|22698.22|22578.22|10
1638196450000|2021-11-29 14:34:10|22697.97|22577.97|22695.45|22575.45|22698.17|22578.17|22695.39|22575.39|9
1638196460000|2021-11-29 14:34:20|22694.46|22574.46|22693.13|22573.13|22694.87|22574.87|22692.74|22572.74|10
1638196470000|2021-11-29 14:34:30|22693.61|22573.61|22693.61|22573.61|22694.14|22574.14|22693.54|22573.54|9
1638196480000|2021-11-29 14:34:40|22693.82|22573.82|22693.54|22573.54|22695.05|22575.05|22693.16|22573.16|10
1638196490000|2021-11-29 14:34:50|22693.25|22573.25|22683.8|22563.8|22693.25|22573.25|22683.8|22563.8|10
1638196500000|2021-11-29 14:35:00|22683.27|22563.27|22680.52|22560.52|22683.32|22563.32|22680.52|22560.52|10
1638196510000|2021-11-29 14:35:10|22680.73|22560.73|22680.35|22560.35|22681.11|22561.11|22680.18|22560.18|10
1638196520000|2021-11-29 14:35:20|22680.62|22560.62|22674.22|22554.22|22681.32|22561.32|22674.22|22554.22|10
1638196530000|2021-11-29 14:35:30|22673.74|22553.74|22669.66|22549.66|22673.74|22553.74|22669.66|22549.66|10
1638196540000|2021-11-29 14:35:40|22669.75|22549.75|22667.28|22547.28|22670.62|22550.62|22667.28|22547.28|10
1638196550000|2021-11-29 14:35:50|22666.96|22546.96|22667.04|22547.04|22668.33|22548.33|22666.7|22546.7|10
1638196560000|2021-11-29 14:36:00|22666.62|22546.62|22665.16|22545.16|22666.62|22546.62|22664.45|22544.45|9
1638196570000|2021-11-29 14:36:10|22661.86|22541.86|22663.67|22543.67|22664.54|22544.54|22661.86|22541.86|10
1638196580000|2021-11-29 14:36:20|22664.01|22544.01|22664.35|22544.35|22664.83|22544.83|22664.01|22544.01|10
1638196590000|2021-11-29 14:36:30|22663.42|22543.42|22659.74|22539.74|22663.42|22543.42|22659.46|22539.46|10
1638196600000|2021-11-29 14:36:40|22659.93|22539.93|22656.76|22536.76|22660.09|22540.09|22656.76|22536.76|10
1638196610000|2021-11-29 14:36:50|22656.12|22536.12|22654.34|22534.34|22656.12|22536.12|22654.06|22534.06|10
1638196620000|2021-11-29 14:37:00|22655.29|22535.29|22656.62|22536.62|22656.79|22536.79|22653|22533|10
1638196630000|2021-11-29 14:37:10|22657.63|22537.63|22657.14|22537.14|22657.63|22537.63|22656.43|22536.43|10
1638196640000|2021-11-29 14:37:20|22657.88|22537.88|22653|22533|22657.88|22537.88|22652.95|22532.95|10
1638196650000|2021-11-29 14:37:30|22652.36|22532.36|22652.93|22532.93|22652.93|22532.93|22651.62|22531.62|10
1638196660000|2021-11-29 14:37:40|22652.21|22532.21|22650.39|22530.39|22652.21|22532.21|22650.39|22530.39|10
1638196670000|2021-11-29 14:37:50|22649.92|22529.92|22649.51|22529.51|22649.92|22529.92|22648.16|22528.16|10
1638196680000|2021-11-29 14:38:00|22649.33|22529.33|22646.67|22526.67|22649.33|22529.33|22646.67|22526.67|10
1638196690000|2021-11-29 14:38:10|22646.56|22526.56|22647.98|22527.98|22647.98|22527.98|22646.18|22526.18|10
1638196700000|2021-11-29 14:38:20|22648.95|22528.95|22651.24|22531.24|22651.24|22531.24|22648.95|22528.95|10
1638196710000|2021-11-29 14:38:30|22651.23|22531.23|22657.63|22537.63|22657.63|22537.63|22650.82|22530.82|9
1638196720000|2021-11-29 14:38:40|22656.82|22536.82|22659.28|22539.28|22659.48|22539.48|22656.82|22536.82|9
1638196730000|2021-11-29 14:38:50|22658.88|22538.88|22656.14|22536.14|22659.62|22539.62|22656.14|22536.14|8
1638196740000|2021-11-29 14:39:00|22655.82|22535.82|22656.4|22536.4|22656.4|22536.4|22654.35|22534.35|10
1638196750000|2021-11-29 14:39:10|22655.88|22535.88|22656.63|22536.63|22656.64|22536.64|22655.29|22535.29|9
1638196760000|2021-11-29 14:39:20|22656.4|22536.4|22657.64|22537.64|22657.64|22537.64|22655.5|22535.5|9
1638196770000|2021-11-29 14:39:30|22657.61|22537.61|22657.88|22537.88|22657.95|22537.95|22657.61|22537.61|8
1638196780000|2021-11-29 14:39:40|22657.87|22537.87|22662.41|22542.41|22662.41|22542.41|22657.87|22537.87|10
1638196790000|2021-11-29 14:39:50|22663.47|22543.47|22674.63|22554.63|22674.63|22554.63|22663.47|22543.47|10
1638196800000|2021-11-29 14:40:00|22674.67|22554.67|22679.31|22559.31|22681.38|22561.38|22674.67|22554.67|10
1638196810000|2021-11-29 14:40:10|22679.88|22559.88|22675.18|22555.18|22680.64|22560.64|22675.18|22555.18|10
1638196820000|2021-11-29 14:40:20|22674.3|22554.3|22669.94|22549.94|22674.36|22554.36|22669.94|22549.94|10
1638196830000|2021-11-29 14:40:30|22669.76|22549.76|22666.21|22546.21|22669.76|22549.76|22666.21|22546.21|10
1638196840000|2021-11-29 14:40:40|22666.14|22546.14|22669.31|22549.31|22669.31|22549.31|22665.54|22545.54|10
1638196850000|2021-11-29 14:40:50|22669.55|22549.55|22671.5|22551.5|22671.53|22551.53|22668.47|22548.47|10
1638196860000|2021-11-29 14:41:00|22671.85|22551.85|22674.61|22554.61|22674.61|22554.61|22671.85|22551.85|10
1638196870000|2021-11-29 14:41:10|22674.44|22554.44|22679.96|22559.96|22679.96|22559.96|22674.22|22554.22|10
1638196880000|2021-11-29 14:41:20|22680.03|22560.03|22679.59|22559.59|22681.2|22561.2|22679.09|22559.09|10
1638196890000|2021-11-29 14:41:30|22679.43|22559.43|22683|22563|22683|22563|22679.43|22559.43|10
1638196900000|2021-11-29 14:41:40|22683.52|22563.52|22692.26|22572.26|22692.26|22572.26|22683.52|22563.52|8
1638196910000|2021-11-29 14:41:50|22692.13|22572.13|22690.16|22570.16|22692.13|22572.13|22688.54|22568.54|8
1638196920000|2021-11-29 14:42:00|22690.13|22570.13|22687.52|22567.52|22690.72|22570.72|22687.52|22567.52|10
1638196930000|2021-11-29 14:42:10|22687.28|22567.28|22686.75|22566.75|22687.28|22567.28|22685.63|22565.63|10
1638196940000|2021-11-29 14:42:20|22686.35|22566.35|22687.22|22567.22|22687.22|22567.22|22685.64|22565.64|9
1638196950000|2021-11-29 14:42:30|22687.36|22567.36|22685.65|22565.65|22687.36|22567.36|22685.49|22565.49|9
1638196960000|2021-11-29 14:42:40|22685.59|22565.59|22684.93|22564.93|22685.59|22565.59|22684.74|22564.74|10
1638196970000|2021-11-29 14:42:50|22685.34|22565.34|22680.4|22560.4|22685.34|22565.34|22680.32|22560.32|10
1638196980000|2021-11-29 14:43:00|22680.2|22560.2|22686.77|22566.77|22686.77|22566.77|22679.54|22559.54|10
1638196990000|2021-11-29 14:43:10|22686.65|22566.65|22685.79|22565.79|22686.65|22566.65|22685.78|22565.78|10
1638197000000|2021-11-29 14:43:20|22686.03|22566.03|22683.89|22563.89|22686.62|22566.62|22683.89|22563.89|9
1638197010000|2021-11-29 14:43:30|22684.78|22564.78|22679.44|22559.44|22684.78|22564.78|22679.41|22559.41|8
1638197020000|2021-11-29 14:43:40|22679.28|22559.28|22673.9|22553.9|22679.83|22559.83|22673.53|22553.53|10
1638197030000|2021-11-29 14:43:50|22673.64|22553.64|22673.69|22553.69|22674.3|22554.3|22673.21|22553.21|10
1638197040000|2021-11-29 14:44:00|22673.09|22553.09|22672.25|22552.25|22673.09|22553.09|22671.75|22551.75|10
1638197050000|2021-11-29 14:44:10|22672.32|22552.32|22672.67|22552.67|22672.67|22552.67|22672.12|22552.12|9
1638197060000|2021-11-29 14:44:20|22672.01|22552.01|22670.71|22550.71|22672.01|22552.01|22670.71|22550.71|7
1638197070000|2021-11-29 14:44:30|22670.65|22550.65|22669.29|22549.29|22670.82|22550.82|22669.29|22549.29|10
1638197080000|2021-11-29 14:44:40|22669.44|22549.44|22671.31|22551.31|22671.31|22551.31|22668.73|22548.73|9
1638197090000|2021-11-29 14:44:50|22671.88|22551.88|22673.94|22553.94|22674.28|22554.28|22671.88|22551.88|9
1638197100000|2021-11-29 14:45:00|22674.19|22554.19|22673.48|22553.48|22674.55|22554.55|22672.83|22552.83|9
1638197110000|2021-11-29 14:45:10|22673.24|22553.24|22669.47|22549.47|22673.73|22553.73|22669.47|22549.47|10
1638197120000|2021-11-29 14:45:20|22668.02|22548.02|22654.57|22534.57|22668.02|22548.02|22654.57|22534.57|10
1638197130000|2021-11-29 14:45:30|22653.38|22533.38|22653.5|22533.5|22653.55|22533.55|22651.54|22531.54|9
1638197140000|2021-11-29 14:45:40|22653.09|22533.09|22654.42|22534.42|22654.82|22534.82|22653.09|22533.09|9
1638197150000|2021-11-29 14:45:50|22653.26|22533.26|22651.44|22531.44|22653.26|22533.26|22651.44|22531.44|8
1638197160000|2021-11-29 14:46:00|22651.32|22531.32|22650.29|22530.29|22652.06|22532.06|22650.29|22530.29|10
1638197170000|2021-11-29 14:46:10|22650.6|22530.6|22645.94|22525.94|22650.6|22530.6|22645.94|22525.94|10
1638197180000|2021-11-29 14:46:20|22644.93|22524.93|22635.27|22515.27|22644.93|22524.93|22635.27|22515.27|10
1638197190000|2021-11-29 14:46:30|22635.08|22515.08|22626.45|22506.45|22635.85|22515.85|22626.45|22506.45|10
1638197200000|2021-11-29 14:46:40|22625.2|22505.2|22621.99|22501.99|22625.29|22505.29|22621.99|22501.99|10
1638197210000|2021-11-29 14:46:50|22621.98|22501.98|22620.94|22500.94|22621.98|22501.98|22620.24|22500.24|9
1638197220000|2021-11-29 14:47:00|22621.08|22501.08|22619.6|22499.6|22621.08|22501.08|22619.01|22499.01|9
1638197230000|2021-11-29 14:47:10|22619.37|22499.37|22619.21|22499.21|22619.38|22499.38|22618.63|22498.63|9
1638197240000|2021-11-29 14:47:20|22619.32|22499.32|22622.53|22502.53|22622.53|22502.53|22619.32|22499.32|9
1638197250000|2021-11-29 14:47:30|22622.65|22502.65|22621.74|22501.74|22623.35|22503.35|22621.74|22501.74|10
1638197260000|2021-11-29 14:47:40|22622.01|22502.01|22613.55|22493.55|22622.01|22502.01|22613.55|22493.55|10
1638197270000|2021-11-29 14:47:50|22613.67|22493.67|22609.67|22489.67|22613.67|22493.67|22609.23|22489.23|10
1638197280000|2021-11-29 14:48:00|22609.34|22489.34|22615.73|22495.73|22615.93|22495.93|22609.12|22489.12|10
1638197290000|2021-11-29 14:48:10|22617.75|22497.75|22629.14|22509.14|22629.14|22509.14|22617.75|22497.75|10
1638197300000|2021-11-29 14:48:20|22631.24|22511.24|22633.65|22513.65|22633.92|22513.92|22630.65|22510.65|9
1638197310000|2021-11-29 14:48:30|22634.37|22514.37|22631.95|22511.95|22634.48|22514.48|22631.88|22511.88|10
1638197320000|2021-11-29 14:48:40|22631.97|22511.97|22621.21|22501.21|22631.97|22511.97|22621.21|22501.21|10
1638197330000|2021-11-29 14:48:50|22620.74|22500.74|22617.56|22497.56|22620.74|22500.74|22617.01|22497.01|8
1638197340000|2021-11-29 14:49:00|22618.34|22498.34|22617.05|22497.05|22618.71|22498.71|22617.05|22497.05|10
1638197350000|2021-11-29 14:49:10|22616.54|22496.54|22613.22|22493.22|22616.54|22496.54|22613.16|22493.16|8
1638197360000|2021-11-29 14:49:20|22613.56|22493.56|22614.47|22494.47|22615.01|22495.01|22613.03|22493.03|9
1638197370000|2021-11-29 14:49:30|22614.64|22494.64|22616.07|22496.07|22616.54|22496.54|22614.64|22494.64|10
1638197380000|2021-11-29 14:49:40|22616.34|22496.34|22615.3|22495.3|22616.98|22496.98|22615.3|22495.3|10
1638197390000|2021-11-29 14:49:50|22615.87|22495.87|22614.88|22494.88|22615.87|22495.87|22614.74|22494.74|10
1638197400000|2021-11-29 14:50:00|22614.69|22494.69|22609.13|22489.13|22614.69|22494.69|22609.13|22489.13|10
1638197410000|2021-11-29 14:50:10|22609.96|22489.96|22608.77|22488.77|22610.49|22490.49|22608.71|22488.71|9
1638197420000|2021-11-29 14:50:20|22609.32|22489.32|22610.79|22490.79|22610.79|22490.79|22609.13|22489.13|10
1638197430000|2021-11-29 14:50:30|22610.8|22490.8|22608.23|22488.23|22610.8|22490.8|22606|22486|10
1638197440000|2021-11-29 14:50:40|22609.42|22489.42|22613.06|22493.06|22613.14|22493.14|22609.36|22489.36|9
1638197450000|2021-11-29 14:50:50|22613.02|22493.02|22610.48|22490.48|22613.02|22493.02|22610.48|22490.48|9
1638197460000|2021-11-29 14:51:00|22610.4|22490.4|22613.5|22493.5|22613.5|22493.5|22610.22|22490.22|9
1638197470000|2021-11-29 14:51:10|22612.48|22492.48|22613.09|22493.09|22613.09|22493.09|22611.54|22491.54|10
1638197480000|2021-11-29 14:51:20|22612.97|22492.97|22613.16|22493.16|22613.16|22493.16|22612.15|22492.15|10
1638197490000|2021-11-29 14:51:30|22613.47|22493.47|22614.19|22494.19|22614.19|22494.19|22612.77|22492.77|10
1638197500000|2021-11-29 14:51:40|22614.88|22494.88|22618.48|22498.48|22618.48|22498.48|22614.88|22494.88|10
1638197510000|2021-11-29 14:51:50|22619.56|22499.56|22617.59|22497.59|22619.57|22499.57|22617.59|22497.59|9
1638197520000|2021-11-29 14:52:00|22616.57|22496.57|22616.66|22496.66|22618.31|22498.31|22616.57|22496.57|8
1638197530000|2021-11-29 14:52:10|22616.67|22496.67|22615.62|22495.62|22616.82|22496.82|22615.07|22495.07|10
1638197540000|2021-11-29 14:52:20|22615.09|22495.09|22616.5|22496.5|22617.27|22497.27|22615.09|22495.09|10
1638197550000|2021-11-29 14:52:30|22617.38|22497.38|22621.77|22501.77|22621.77|22501.77|22617.38|22497.38|9
1638197560000|2021-11-29 14:52:40|22621.08|22501.08|22619.08|22499.08|22622.74|22502.74|22619.08|22499.08|10
1638197570000|2021-11-29 14:52:50|22618.85|22498.85|22618|22498|22618.85|22498.85|22617.15|22497.15|10
1638197580000|2021-11-29 14:53:00|22617.82|22497.82|22619.09|22499.09|22619.46|22499.46|22617.82|22497.82|10
1638197590000|2021-11-29 14:53:10|22620.12|22500.12|22623.3|22503.3|22623.3|22503.3|22620.12|22500.12|10
1638197600000|2021-11-29 14:53:20|22623.68|22503.68|22627.34|22507.34|22627.34|22507.34|22623.44|22503.44|10
1638197610000|2021-11-29 14:53:30|22627.12|22507.12|22625.57|22505.57|22627.12|22507.12|22625.57|22505.57|9
1638197620000|2021-11-29 14:53:40|22626.46|22506.46|22623.37|22503.37|22626.51|22506.51|22623.31|22503.31|10
1638197630000|2021-11-29 14:53:50|22623.75|22503.75|22621.21|22501.21|22623.75|22503.75|22621.21|22501.21|10
1638197640000|2021-11-29 14:54:00|22620.65|22500.65|22622.1|22502.1|22622.1|22502.1|22620.65|22500.65|10
1638197650000|2021-11-29 14:54:10|22623.38|22503.38|22624.81|22504.81|22625.16|22505.16|22623.38|22503.38|10
1638197660000|2021-11-29 14:54:20|22625.12|22505.12|22625.84|22505.84|22626.34|22506.34|22625.12|22505.12|10
1638197670000|2021-11-29 14:54:30|22627.03|22507.03|22629.84|22509.84|22629.84|22509.84|22627.03|22507.03|10
1638197680000|2021-11-29 14:54:40|22629.92|22509.92|22630.3|22510.3|22630.3|22510.3|22629.5|22509.5|9
1638197690000|2021-11-29 14:54:50|22630.11|22510.11|22629.69|22509.69|22632.3|22512.3|22629.69|22509.69|8
1638197700000|2021-11-29 14:55:00|22630.24|22510.24|22630.04|22510.04|22630.24|22510.24|22628.6|22508.6|9
1638197710000|2021-11-29 14:55:10|22630.07|22510.07|22630.64|22510.64|22630.79|22510.79|22628.64|22508.64|10
1638197720000|2021-11-29 14:55:20|22630.88|22510.88|22632.59|22512.59|22632.59|22512.59|22630.39|22510.39|10
1638197730000|2021-11-29 14:55:30|22632.48|22512.48|22632.85|22512.85|22632.85|22512.85|22631.27|22511.27|10
1638197740000|2021-11-29 14:55:40|22633.33|22513.33|22633.76|22513.76|22634.35|22514.35|22632.98|22512.98|10
1638197750000|2021-11-29 14:55:50|22634.71|22514.71|22633.29|22513.29|22635.07|22515.07|22633.29|22513.29|10
1638197760000|2021-11-29 14:56:00|22633.32|22513.32|22634.07|22514.07|22634.68|22514.68|22633.32|22513.32|9
1638197770000|2021-11-29 14:56:10|22634.33|22514.33|22634.84|22514.84|22635.27|22515.27|22634.32|22514.32|9
1638197780000|2021-11-29 14:56:20|22635.16|22515.16|22634.2|22514.2|22635.16|22515.16|22633.23|22513.23|10
1638197790000|2021-11-29 14:56:30|22634.41|22514.41|22635.31|22515.31|22635.39|22515.39|22634.41|22514.41|9
1638197800000|2021-11-29 14:56:40|22635.44|22515.44|22636.3|22516.3|22636.3|22516.3|22634.6|22514.6|8
1638197810000|2021-11-29 14:56:50|22636.29|22516.29|22637.15|22517.15|22637.15|22517.15|22634.71|22514.71|9
1638197820000|2021-11-29 14:57:00|22637.14|22517.14|22639.39|22519.39|22639.39|22519.39|22636.7|22516.7|10
1638197830000|2021-11-29 14:57:10|22639.44|22519.44|22640.77|22520.77|22641.32|22521.32|22639.41|22519.41|10
1638197840000|2021-11-29 14:57:20|22640.41|22520.41|22639.09|22519.09|22640.74|22520.74|22639.09|22519.09|9
1638197850000|2021-11-29 14:57:30|22638.83|22518.83|22637.83|22517.83|22638.83|22518.83|22637.6|22517.6|9
1638197860000|2021-11-29 14:57:40|22637.52|22517.52|22638.19|22518.19|22638.59|22518.59|22637.28|22517.28|10
1638197870000|2021-11-29 14:57:50|22638.24|22518.24|22637.71|22517.71|22638.77|22518.77|22637.71|22517.71|10
1638197880000|2021-11-29 14:58:00|22636.85|22516.85|22637.66|22517.66|22638.11|22518.11|22636.85|22516.85|10
1638197890000|2021-11-29 14:58:10|22638.02|22518.02|22640.95|22520.95|22641.51|22521.51|22637.92|22517.92|10
1638197900000|2021-11-29 14:58:20|22640.67|22520.67|22642.24|22522.24|22642.56|22522.56|22640.67|22520.67|9
1638197910000|2021-11-29 14:58:30|22642.53|22522.53|22640.4|22520.4|22642.53|22522.53|22640.4|22520.4|8
1638197920000|2021-11-29 14:58:40|22640.27|22520.27|22640.92|22520.92|22641.55|22521.55|22640.27|22520.27|9
1638197930000|2021-11-29 14:58:50|22641.03|22521.03|22640.03|22520.03|22641.03|22521.03|22639.09|22519.09|10
1638197940000|2021-11-29 14:59:00|22640.01|22520.01|22639.17|22519.17|22640.01|22520.01|22639.17|22519.17|10
1638197950000|2021-11-29 14:59:10|22639.18|22519.18|22638.56|22518.56|22639.84|22519.84|22638.32|22518.32|10
1638197960000|2021-11-29 14:59:20|22638.08|22518.08|22639.43|22519.43|22639.43|22519.43|22637.73|22517.73|10
1638197970000|2021-11-29 14:59:30|22640.01|22520.01|22640.52|22520.52|22641.09|22521.09|22640.01|22520.01|8
1638197980000|2021-11-29 14:59:40|22640.59|22520.59|22641.62|22521.62|22642.11|22522.11|22640.52|22520.52|10
1638197990000|2021-11-29 14:59:50|22641.71|22521.71|22641.42|22521.42|22642.41|22522.41|22641.42|22521.42|8
1638198000000|2021-11-29 15:00:00|22641.48|22521.48|22641.32|22521.32|22643.09|22523.09|22641.32|22521.32|9
1638198010000|2021-11-29 15:00:10|22639.67|22519.67|22645.81|22525.81|22645.81|22525.81|22639.14|22519.14|10
1638198020000|2021-11-29 15:00:20|22646.38|22526.38|22648.2|22528.2|22648.21|22528.21|22645.68|22525.68|10
1638198030000|2021-11-29 15:00:30|22649.7|22529.7|22652.2|22532.2|22652.2|22532.2|22649.37|22529.37|9
1638198040000|2021-11-29 15:00:40|22652.36|22532.36|22655.86|22535.86|22655.86|22535.86|22652.36|22532.36|10
1638198050000|2021-11-29 15:00:50|22655.8|22535.8|22655.34|22535.34|22655.8|22535.8|22655.05|22535.05|10
1638198060000|2021-11-29 15:01:00|22655.88|22535.88|22649.79|22529.79|22655.88|22535.88|22649.79|22529.79|10
1638198070000|2021-11-29 15:01:10|22648.62|22528.62|22647.37|22527.37|22649.67|22529.67|22647.37|22527.37|10
1638198080000|2021-11-29 15:01:20|22647.16|22527.16|22646.02|22526.02|22647.49|22527.49|22645.83|22525.83|10
1638198090000|2021-11-29 15:01:30|22644.57|22524.57|22642.31|22522.31|22644.57|22524.57|22642.31|22522.31|10
1638198100000|2021-11-29 15:01:40|22641.95|22521.95|22639.4|22519.4|22641.95|22521.95|22639.4|22519.4|10
1638198110000|2021-11-29 15:01:50|22638.48|22518.48|22632.28|22512.28|22638.48|22518.48|22632.28|22512.28|10
1638198120000|2021-11-29 15:02:00|22630.48|22510.48|22626.67|22506.67|22630.48|22510.48|22626.67|22506.67|10
1638198130000|2021-11-29 15:02:10|22625.78|22505.78|22621.93|22501.93|22625.78|22505.78|22621.93|22501.93|10
1638198140000|2021-11-29 15:02:20|22621.57|22501.57|22622.06|22502.06|22622.06|22502.06|22620.2|22500.2|10
1638198150000|2021-11-29 15:02:30|22622.16|22502.16|22617.94|22497.94|22622.21|22502.21|22617.94|22497.94|10
1638198160000|2021-11-29 15:02:40|22617.91|22497.91|22617.79|22497.79|22617.97|22497.97|22616.65|22496.65|10
1638198170000|2021-11-29 15:02:50|22617.73|22497.73|22616.65|22496.65|22618.03|22498.03|22616.65|22496.65|10
1638198180000|2021-11-29 15:03:00|22615.65|22495.65|22612.92|22492.92|22615.65|22495.65|22612.37|22492.37|10
1638198190000|2021-11-29 15:03:10|22613.59|22493.59|22619.8|22499.8|22620.97|22500.97|22613.28|22493.28|9
1638198200000|2021-11-29 15:03:20|22615.58|22495.58|22614.86|22494.86|22616.2|22496.2|22614.86|22494.86|10
1638198210000|2021-11-29 15:03:30|22614.71|22494.71|22611.12|22491.12|22614.71|22494.71|22611.12|22491.12|10
1638198220000|2021-11-29 15:03:40|22611.93|22491.93|22614.02|22494.02|22614.02|22494.02|22611.74|22491.74|10
1638198230000|2021-11-29 15:03:50|22613.6|22493.6|22613.34|22493.34|22613.93|22493.93|22613.32|22493.32|10
1638198240000|2021-11-29 15:04:00|22612.72|22492.72|22615.28|22495.28|22615.59|22495.59|22612.61|22492.61|9
1638198250000|2021-11-29 15:04:10|22615.36|22495.36|22619.35|22499.35|22619.35|22499.35|22615.34|22495.34|10
1638198260000|2021-11-29 15:04:20|22619.63|22499.63|22618.26|22498.26|22620.66|22500.66|22618.15|22498.15|10
1638198270000|2021-11-29 15:04:30|22618.9|22498.9|22615.19|22495.19|22618.9|22498.9|22615.19|22495.19|10
1638198280000|2021-11-29 15:04:40|22615.02|22495.02|22614.29|22494.29|22615.69|22495.69|22613.96|22493.96|10
1638198290000|2021-11-29 15:04:50|22613.93|22493.93|22611.51|22491.51|22613.95|22493.95|22611.51|22491.51|10
1638198300000|2021-11-29 15:05:00|22610.81|22490.81|22606.45|22486.45|22610.81|22490.81|22606.45|22486.45|10
1638198310000|2021-11-29 15:05:10|22605.84|22485.84|22599.12|22479.12|22605.86|22485.86|22599.12|22479.12|10
1638198320000|2021-11-29 15:05:20|22599.05|22479.05|22596.52|22476.52|22599.05|22479.05|22596.52|22476.52|9
1638198330000|2021-11-29 15:05:30|22596.44|22476.44|22599.47|22479.47|22599.69|22479.69|22595.48|22475.48|10
1638198340000|2021-11-29 15:05:40|22598.74|22478.74|22597.1|22477.1|22598.74|22478.74|22597.05|22477.05|10
1638198350000|2021-11-29 15:05:50|22596.2|22476.2|22595.9|22475.9|22596.9|22476.9|22595.9|22475.9|10
1638198360000|2021-11-29 15:06:00|22594.9|22474.9|22587.68|22467.68|22595.2|22475.2|22587.68|22467.68|10
1638198370000|2021-11-29 15:06:10|22587.02|22467.02|22587.28|22467.28|22587.81|22467.81|22585.19|22465.19|10
1638198380000|2021-11-29 15:06:20|22587.34|22467.34|22588.19|22468.19|22589.06|22469.06|22587.34|22467.34|10
1638198390000|2021-11-29 15:06:30|22587.53|22467.53|22585.45|22465.45|22587.53|22467.53|22585.45|22465.45|10
1638198400000|2021-11-29 15:06:40|22586.51|22466.51|22587.89|22467.89|22588.06|22468.06|22586.51|22466.51|10
1638198410000|2021-11-29 15:06:50|22588.19|22468.19|22589.24|22469.24|22589.3|22469.3|22588.05|22468.05|10
1638198420000|2021-11-29 15:07:00|22589.35|22469.35|22587.79|22467.79|22591.11|22471.11|22587.79|22467.79|10
1638198430000|2021-11-29 15:07:10|22587.58|22467.58|22590.07|22470.07|22590.07|22470.07|22586.68|22466.68|10
1638198440000|2021-11-29 15:07:20|22589.88|22469.88|22587.87|22467.87|22590.59|22470.59|22587.86|22467.86|10
1638198450000|2021-11-29 15:07:30|22588.63|22468.63|22581.48|22461.48|22588.63|22468.63|22581.48|22461.48|10
1638198460000|2021-11-29 15:07:40|22579.94|22459.94|22581.01|22461.01|22581.11|22461.11|22579.53|22459.53|10
1638198470000|2021-11-29 15:07:50|22580.87|22460.87|22580.67|22460.67|22583.67|22463.67|22580.67|22460.67|10
1638198480000|2021-11-29 15:08:00|22581.17|22461.17|22579.21|22459.21|22581.17|22461.17|22578.78|22458.78|10
1638198490000|2021-11-29 15:08:10|22578.36|22458.36|22579.94|22459.94|22579.94|22459.94|22578.22|22458.22|10
1638198500000|2021-11-29 15:08:20|22579.98|22459.98|22580.56|22460.56|22581.47|22461.47|22579.98|22459.98|9
1638198510000|2021-11-29 15:08:30|22580.4|22460.4|22577.77|22457.77|22580.4|22460.4|22577.77|22457.77|9
1638198520000|2021-11-29 15:08:40|22576.99|22456.99|22577.66|22457.66|22577.66|22457.66|22575.85|22455.85|9
1638198530000|2021-11-29 15:08:50|22577.9|22457.9|22579.66|22459.66|22579.81|22459.81|22577.87|22457.87|9
1638198540000|2021-11-29 15:09:00|22579.63|22459.63|22580.13|22460.13|22580.26|22460.26|22578.49|22458.49|9
1638198550000|2021-11-29 15:09:10|22580.37|22460.37|22579.97|22459.97|22580.61|22460.61|22579.46|22459.46|10
1638198560000|2021-11-29 15:09:20|22578.92|22458.92|22579.6|22459.6|22580.91|22460.91|22578.92|22458.92|10
1638198570000|2021-11-29 15:09:30|22579.4|22459.4|22578.17|22458.17|22580.05|22460.05|22577.75|22457.75|10
1638198580000|2021-11-29 15:09:40|22578.1|22458.1|22579.21|22459.21|22579.21|22459.21|22577.46|22457.46|10
1638198590000|2021-11-29 15:09:50|22577.89|22457.89|22577.68|22457.68|22579.86|22459.86|22577.4|22457.4|10
1638198600000|2021-11-29 15:10:00|22578.29|22458.29|22582.01|22462.01|22582.4|22462.4|22578.29|22458.29|10
1638198610000|2021-11-29 15:10:10|22583.02|22463.02|22584.78|22464.78|22584.78|22464.78|22580.08|22460.08|10
1638198620000|2021-11-29 15:10:20|22585.74|22465.74|22589.77|22469.77|22589.77|22469.77|22585.73|22465.73|9
1638198630000|2021-11-29 15:10:30|22589.63|22469.63|22595.2|22475.2|22595.2|22475.2|22589.63|22469.63|9
1638198640000|2021-11-29 15:10:40|22595.9|22475.9|22601.03|22481.03|22601.05|22481.05|22595.9|22475.9|10
1638198650000|2021-11-29 15:10:50|22602.32|22482.32|22602.37|22482.37|22602.57|22482.57|22601.89|22481.89|9
1638198660000|2021-11-29 15:11:00|22602.69|22482.69|22603.62|22483.62|22603.62|22483.62|22600.74|22480.74|10
1638198670000|2021-11-29 15:11:10|22603.86|22483.86|22606.2|22486.2|22606.2|22486.2|22603.43|22483.43|10
1638198680000|2021-11-29 15:11:20|22606.56|22486.56|22609.31|22489.31|22609.31|22489.31|22606.56|22486.56|10
1638198690000|2021-11-29 15:11:30|22609.37|22489.37|22610.47|22490.47|22610.47|22490.47|22607.97|22487.97|10
1638198700000|2021-11-29 15:11:40|22610.23|22490.23|22609.13|22489.13|22610.75|22490.75|22609.13|22489.13|10
1638198710000|2021-11-29 15:11:50|22608.05|22488.05|22607.1|22487.1|22608.05|22488.05|22606.95|22486.95|10
1638198720000|2021-11-29 15:12:00|22606.73|22486.73|22607.09|22487.09|22608.67|22488.67|22606.51|22486.51|10
1638198730000|2021-11-29 15:12:10|22607.23|22487.23|22608.34|22488.34|22608.34|22488.34|22606.68|22486.68|10
1638198740000|2021-11-29 15:12:20|22608.81|22488.81|22607.92|22487.92|22610.48|22490.48|22607.87|22487.87|9
1638198750000|2021-11-29 15:12:30|22607.61|22487.61|22606.53|22486.53|22608.59|22488.59|22606.53|22486.53|10
1638198760000|2021-11-29 15:12:40|22606.2|22486.2|22607.81|22487.81|22608.13|22488.13|22606.2|22486.2|8
1638198770000|2021-11-29 15:12:50|22607.82|22487.82|22608.29|22488.29|22608.38|22488.38|22607.82|22487.82|9
1638198780000|2021-11-29 15:13:00|22608.36|22488.36|22610.17|22490.17|22610.19|22490.19|22608.36|22488.36|10
1638198790000|2021-11-29 15:13:10|22610.19|22490.19|22607.53|22487.53|22610.43|22490.43|22607.53|22487.53|9
1638198800000|2021-11-29 15:13:20|22607.56|22487.56|22607.19|22487.19|22609.52|22489.52|22607.15|22487.15|10
1638198810000|2021-11-29 15:13:30|22606.76|22486.76|22604.95|22484.95|22606.76|22486.76|22604.28|22484.28|9
1638198820000|2021-11-29 15:13:40|22605.31|22485.31|22605.81|22485.81|22605.81|22485.81|22604.36|22484.36|9
1638198830000|2021-11-29 15:13:50|22606.94|22486.94|22608.12|22488.12|22608.29|22488.29|22606.94|22486.94|10
1638198840000|2021-11-29 15:14:00|22608.19|22488.19|22611.03|22491.03|22611.03|22491.03|22608.19|22488.19|10
1638198850000|2021-11-29 15:14:10|22611.3|22491.3|22615.17|22495.17|22615.17|22495.17|22610.51|22490.51|10
1638198860000|2021-11-29 15:14:20|22615.24|22495.24|22615.94|22495.94|22617.02|22497.02|22614.93|22494.93|10
1638198870000|2021-11-29 15:14:30|22615.31|22495.31|22609.05|22489.05|22615.31|22495.31|22609.05|22489.05|10
1638198880000|2021-11-29 15:14:40|22605.81|22485.81|22598.48|22478.48|22605.81|22485.81|22597.61|22477.61|9
1638198890000|2021-11-29 15:14:50|22597.58|22477.58|22593.73|22473.73|22597.58|22477.58|22592.54|22472.54|10
1638198900000|2021-11-29 15:15:00|22594.01|22474.01|22591.63|22471.63|22594.26|22474.26|22591.42|22471.42|10
1638198910000|2021-11-29 15:15:10|22591.28|22471.28|22582.65|22462.65|22591.28|22471.28|22582.62|22462.62|10
1638198920000|2021-11-29 15:15:20|22582.3|22462.3|22579.37|22459.37|22582.3|22462.3|22579.37|22459.37|10
1638198930000|2021-11-29 15:15:30|22580.07|22460.07|22586.2|22466.2|22586.3|22466.3|22580.07|22460.07|10
1638198940000|2021-11-29 15:15:40|22587.79|22467.79|22594.63|22474.63|22594.63|22474.63|22587.79|22467.79|10
1638198950000|2021-11-29 15:15:50|22595.59|22475.59|22597.31|22477.31|22597.31|22477.31|22595.59|22475.59|10
1638198960000|2021-11-29 15:16:00|22595.78|22475.78|22592.66|22472.66|22595.98|22475.98|22592.31|22472.31|10
1638198970000|2021-11-29 15:16:10|22593.08|22473.08|22596.54|22476.54|22596.54|22476.54|22593.08|22473.08|10
1638198980000|2021-11-29 15:16:20|22596.62|22476.62|22596.62|22476.62|22597.15|22477.15|22595.37|22475.37|10
1638198990000|2021-11-29 15:16:30|22596.83|22476.83|22596.68|22476.68|22598.05|22478.05|22596.3|22476.3|10
1638199000000|2021-11-29 15:16:40|22596.43|22476.43|22598.03|22478.03|22598.9|22478.9|22596.23|22476.23|10
1638199010000|2021-11-29 15:16:50|22597.94|22477.94|22594.21|22474.21|22599.49|22479.49|22594.21|22474.21|10
1638199020000|2021-11-29 15:17:00|22593.3|22473.3|22592.73|22472.73|22593.69|22473.69|22592.72|22472.72|10
1638199030000|2021-11-29 15:17:10|22592.95|22472.95|22593.88|22473.88|22594.78|22474.78|22592.92|22472.92|10
1638199040000|2021-11-29 15:17:20|22593.89|22473.89|22595.33|22475.33|22595.35|22475.35|22593.7|22473.7|10
1638199050000|2021-11-29 15:17:30|22595.28|22475.28|22596.39|22476.39|22596.39|22476.39|22595.28|22475.28|10
1638199060000|2021-11-29 15:17:40|22596.48|22476.48|22601.27|22481.27|22601.36|22481.36|22596.48|22476.48|10
1638199070000|2021-11-29 15:17:50|22601.36|22481.36|22610.7|22490.7|22610.7|22490.7|22601.36|22481.36|10
1638199080000|2021-11-29 15:18:00|22611.76|22491.76|22618.92|22498.92|22618.92|22498.92|22611.76|22491.76|10
1638199090000|2021-11-29 15:18:10|22619.73|22499.73|22628.82|22508.82|22628.82|22508.82|22619.73|22499.73|10
1638199100000|2021-11-29 15:18:20|22627.64|22507.64|22631.51|22511.51|22632.55|22512.55|22627.64|22507.64|10
1638199110000|2021-11-29 15:18:30|22631.5|22511.5|22633.44|22513.44|22633.44|22513.44|22631.11|22511.11|10
1638199120000|2021-11-29 15:18:40|22634.03|22514.03|22635.81|22515.81|22635.9|22515.9|22634.03|22514.03|9
1638199130000|2021-11-29 15:18:50|22636.14|22516.14|22639.54|22519.54|22641.25|22521.25|22635.94|22515.94|10
1638199140000|2021-11-29 15:19:00|22638.88|22518.88|22637.48|22517.48|22639.02|22519.02|22637.19|22517.19|9
1638199150000|2021-11-29 15:19:10|22637.78|22517.78|22641.5|22521.5|22641.5|22521.5|22637.78|22517.78|10
1638199160000|2021-11-29 15:19:20|22642.22|22522.22|22644.51|22524.51|22644.51|22524.51|22642.22|22522.22|10
1638199170000|2021-11-29 15:19:30|22645.06|22525.06|22644.47|22524.47|22645.61|22525.61|22644.32|22524.32|10
1638199180000|2021-11-29 15:19:40|22644.22|22524.22|22645.27|22525.27|22645.41|22525.41|22644.22|22524.22|9
1638199190000|2021-11-29 15:19:50|22645.81|22525.81|22647.57|22527.57|22647.57|22527.57|22645.24|22525.24|10
1638199200000|2021-11-29 15:20:00|22648.45|22528.45|22650.44|22530.44|22650.44|22530.44|22648.45|22528.45|10
1638199210000|2021-11-29 15:20:10|22651.31|22531.31|22656.54|22536.54|22656.84|22536.84|22651.31|22531.31|10
1638199220000|2021-11-29 15:20:20|22656.4|22536.4|22654.12|22534.12|22656.4|22536.4|22653.43|22533.43|10
1638199230000|2021-11-29 15:20:30|22654|22534|22654.19|22534.19|22654.39|22534.39|22653.42|22533.42|10
1638199240000|2021-11-29 15:20:40|22653.96|22533.96|22650.54|22530.54|22653.96|22533.96|22650.53|22530.53|10
1638199250000|2021-11-29 15:20:50|22650.15|22530.15|22648.77|22528.77|22650.21|22530.21|22648.77|22528.77|9
1638199260000|2021-11-29 15:21:00|22647.87|22527.87|22647.81|22527.81|22648.29|22528.29|22647.22|22527.22|9
1638199270000|2021-11-29 15:21:10|22647.49|22527.49|22647.87|22527.87|22648.46|22528.46|22646.37|22526.37|9
1638199280000|2021-11-29 15:21:20|22648.83|22528.83|22649.57|22529.57|22650.15|22530.15|22648.83|22528.83|10
1638199290000|2021-11-29 15:21:30|22649.8|22529.8|22646.94|22526.94|22649.8|22529.8|22646.84|22526.84|10
1638199300000|2021-11-29 15:21:40|22646.07|22526.07|22644.42|22524.42|22646.07|22526.07|22644.42|22524.42|10
1638199310000|2021-11-29 15:21:50|22644.36|22524.36|22643.76|22523.76|22644.65|22524.65|22643.76|22523.76|10
1638199320000|2021-11-29 15:22:00|22643.77|22523.77|22645.3|22525.3|22646.28|22526.28|22643.77|22523.77|10
1638199330000|2021-11-29 15:22:10|22644.34|22524.34|22640.72|22520.72|22644.82|22524.82|22640.69|22520.69|10
1638199340000|2021-11-29 15:22:20|22640.01|22520.01|22635.86|22515.86|22640.01|22520.01|22635.86|22515.86|9
1638199350000|2021-11-29 15:22:30|22635.79|22515.79|22633.47|22513.47|22635.79|22515.79|22632.79|22512.79|10
1638199360000|2021-11-29 15:22:40|22633.39|22513.39|22632.48|22512.48|22633.45|22513.45|22632.48|22512.48|10
1638199370000|2021-11-29 15:22:50|22632.84|22512.84|22631.98|22511.98|22632.84|22512.84|22630.9|22510.9|9
1638199380000|2021-11-29 15:23:00|22632.1|22512.1|22632.88|22512.88|22632.9|22512.9|22632.1|22512.1|9
1638199390000|2021-11-29 15:23:10|22632.16|22512.16|22631.28|22511.28|22632.97|22512.97|22630.78|22510.78|8
1638199400000|2021-11-29 15:23:20|22631.65|22511.65|22633.42|22513.42|22633.61|22513.61|22631.65|22511.65|10
1638199410000|2021-11-29 15:23:30|22632.74|22512.74|22632.59|22512.59|22634.52|22514.52|22632.59|22512.59|10
1638199420000|2021-11-29 15:23:40|22632.92|22512.92|22629.93|22509.93|22632.92|22512.92|22629.78|22509.78|10
1638199430000|2021-11-29 15:23:50|22629.06|22509.06|22628.53|22508.53|22629.19|22509.19|22628.53|22508.53|7
1638199440000|2021-11-29 15:24:00|22627.97|22507.97|22627.21|22507.21|22627.97|22507.97|22627.2|22507.2|8
1638199450000|2021-11-29 15:24:10|22627.37|22507.37|22628|22508|22628.45|22508.45|22627.32|22507.32|8
1638199460000|2021-11-29 15:24:20|22628.32|22508.32|22628.99|22508.99|22629.29|22509.29|22628.32|22508.32|9
1638199470000|2021-11-29 15:24:30|22629.04|22509.04|22628.77|22508.77|22629.9|22509.9|22628.77|22508.77|10
1638199480000|2021-11-29 15:24:40|22629.08|22509.08|22629.39|22509.39|22629.39|22509.39|22628.7|22508.7|9
1638199490000|2021-11-29 15:24:50|22630.24|22510.24|22629.38|22509.38|22630.24|22510.24|22628.77|22508.77|9
1638199500000|2021-11-29 15:25:00|22628.91|22508.91|22632.35|22512.35|22632.35|22512.35|22628.89|22508.89|9
1638199510000|2021-11-29 15:25:10|22632.37|22512.37|22631.51|22511.51|22632.62|22512.62|22631.48|22511.48|10
1638199520000|2021-11-29 15:25:20|22632.21|22512.21|22632.01|22512.01|22633.07|22513.07|22631.53|22511.53|10
1638199530000|2021-11-29 15:25:30|22632.54|22512.54|22633.24|22513.24|22633.56|22513.56|22631.94|22511.94|9
1638199540000|2021-11-29 15:25:40|22634.12|22514.12|22634.84|22514.84|22635.02|22515.02|22633.45|22513.45|10
1638199550000|2021-11-29 15:25:50|22635.39|22515.39|22643.1|22523.1|22643.1|22523.1|22635.39|22515.39|9
1638199560000|2021-11-29 15:26:00|22643.15|22523.15|22646.84|22526.84|22646.84|22526.84|22643.15|22523.15|10
1638199570000|2021-11-29 15:26:10|22646.8|22526.8|22645.12|22525.12|22646.8|22526.8|22644.84|22524.84|8
1638199580000|2021-11-29 15:26:20|22645.29|22525.29|22646.25|22526.25|22646.61|22526.61|22645.29|22525.29|9
1638199590000|2021-11-29 15:26:30|22645.93|22525.93|22642.93|22522.93|22646.52|22526.52|22642.93|22522.93|9
1638199600000|2021-11-29 15:26:40|22643.77|22523.77|22644.01|22524.01|22645|22525|22643.77|22523.77|9
1638199610000|2021-11-29 15:26:50|22644.79|22524.79|22646.96|22526.96|22646.96|22526.96|22644.7|22524.7|10
1638199620000|2021-11-29 15:27:00|22645.98|22525.98|22645.47|22525.47|22645.98|22525.98|22645.08|22525.08|8
1638199630000|2021-11-29 15:27:10|22644.97|22524.97|22642.29|22522.29|22644.97|22524.97|22642.12|22522.12|9
1638199640000|2021-11-29 15:27:20|22642.4|22522.4|22643.31|22523.31|22643.5|22523.5|22642.07|22522.07|10
1638199650000|2021-11-29 15:27:30|22643.76|22523.76|22648.41|22528.41|22648.41|22528.41|22643.76|22523.76|10
1638199660000|2021-11-29 15:27:40|22648.47|22528.47|22645.14|22525.14|22648.67|22528.67|22645.14|22525.14|10
1638199670000|2021-11-29 15:27:50|22644.89|22524.89|22641.44|22521.44|22644.89|22524.89|22641.44|22521.44|10
1638199680000|2021-11-29 15:28:00|22640.67|22520.67|22636.72|22516.72|22640.67|22520.67|22636.72|22516.72|8
1638199690000|2021-11-29 15:28:10|22636.25|22516.25|22632.04|22512.04|22636.25|22516.25|22631.96|22511.96|9
1638199700000|2021-11-29 15:28:20|22631.58|22511.58|22627.46|22507.46|22631.58|22511.58|22627.46|22507.46|10
1638199710000|2021-11-29 15:28:30|22626.7|22506.7|22624.47|22504.47|22626.7|22506.7|22623.59|22503.59|10
1638199720000|2021-11-29 15:28:40|22624.6|22504.6|22625.56|22505.56|22625.56|22505.56|22624.16|22504.16|10
1638199730000|2021-11-29 15:28:50|22626.58|22506.58|22627.89|22507.89|22627.89|22507.89|22626.58|22506.58|10
1638199740000|2021-11-29 15:29:00|22628.1|22508.1|22627.9|22507.9|22628.4|22508.4|22626.06|22506.06|10
1638199750000|2021-11-29 15:29:10|22626.82|22506.82|22626.92|22506.92|22627.61|22507.61|22626.82|22506.82|10
1638199760000|2021-11-29 15:29:20|22626.83|22506.83|22624.89|22504.89|22626.83|22506.83|22624.89|22504.89|10
1638199770000|2021-11-29 15:29:30|22624.73|22504.73|22625.28|22505.28|22625.46|22505.46|22624.73|22504.73|10
1638199780000|2021-11-29 15:29:40|22624.74|22504.74|22625.13|22505.13|22626.14|22506.14|22624.73|22504.73|10
1638199790000|2021-11-29 15:29:50|22624.52|22504.52|22622.47|22502.47|22624.52|22504.52|22622.47|22502.47|8
1638199800000|2021-11-29 15:30:00|22622.73|22502.73|22617.89|22497.89|22622.73|22502.73|22617.89|22497.89|10
1638199810000|2021-11-29 15:30:10|22617.44|22497.44|22617.59|22497.59|22617.95|22497.95|22617.28|22497.28|9
1638199820000|2021-11-29 15:30:20|22617.57|22497.57|22617.79|22497.79|22617.79|22497.79|22617.06|22497.06|9
1638199830000|2021-11-29 15:30:30|22615.86|22495.86|22618.48|22498.48|22618.48|22498.48|22615.86|22495.86|10
1638199840000|2021-11-29 15:30:40|22618.5|22498.5|22621.72|22501.72|22621.72|22501.72|22618.48|22498.48|9
1638199850000|2021-11-29 15:30:50|22622.16|22502.16|22627.46|22507.46|22627.55|22507.55|22622.16|22502.16|10
1638199860000|2021-11-29 15:31:00|22627.19|22507.19|22625.2|22505.2|22627.91|22507.91|22625.2|22505.2|9
1638199870000|2021-11-29 15:31:10|22625.45|22505.45|22624.82|22504.82|22626.34|22506.34|22623.88|22503.88|10
1638199880000|2021-11-29 15:31:20|22624.63|22504.63|22623.19|22503.19|22624.63|22504.63|22623.19|22503.19|7
1638199890000|2021-11-29 15:31:30|22623.32|22503.32|22621.78|22501.78|22624.44|22504.44|22621.78|22501.78|9
1638199900000|2021-11-29 15:31:40|22620.72|22500.72|22610.39|22490.39|22621.68|22501.68|22610.39|22490.39|9
1638199910000|2021-11-29 15:31:50|22606.08|22486.08|22591.28|22471.28|22606.08|22486.08|22591.28|22471.28|10
1638199920000|2021-11-29 15:32:00|22590.83|22470.83|22587.77|22467.77|22590.83|22470.83|22586.9|22466.9|10
1638199930000|2021-11-29 15:32:10|22587.69|22467.69|22583.17|22463.17|22587.69|22467.69|22580.66|22460.66|10
1638199940000|2021-11-29 15:32:20|22584.27|22464.27|22581.77|22461.77|22585.44|22465.44|22581.74|22461.74|10
1638199950000|2021-11-29 15:32:30|22580.23|22460.23|22563.81|22443.81|22580.23|22460.23|22563.81|22443.81|10
1638199960000|2021-11-29 15:32:40|22563.44|22443.44|22562.68|22442.68|22563.44|22443.44|22561.2|22441.2|10
1638199970000|2021-11-29 15:32:50|22563.28|22443.28|22567.19|22447.19|22567.93|22447.93|22563.28|22443.28|10
1638199980000|2021-11-29 15:33:00|22567.2|22447.2|22568.39|22448.39|22568.39|22448.39|22566.77|22446.77|10
1638199990000|2021-11-29 15:33:10|22568.43|22448.43|22567.19|22447.19|22570.68|22450.68|22567.19|22447.19|10
1638200000000|2021-11-29 15:33:20|22566.95|22446.95|22564.93|22444.93|22567.68|22447.68|22564.93|22444.93|10
1638200010000|2021-11-29 15:33:30|22564.11|22444.11|22557.24|22437.24|22564.11|22444.11|22556.78|22436.78|10
1638200020000|2021-11-29 15:33:40|22555.7|22435.7|22550.66|22430.66|22555.7|22435.7|22550.66|22430.66|8
1638200030000|2021-11-29 15:33:50|22550.58|22430.58|22546.79|22426.79|22550.58|22430.58|22546.79|22426.79|10
1638200040000|2021-11-29 15:34:00|22546.55|22426.55|22545.19|22425.19|22546.59|22426.59|22544.49|22424.49|9
1638200050000|2021-11-29 15:34:10|22545.04|22425.04|22541.11|22421.11|22545.04|22425.04|22541.11|22421.11|10
1638200060000|2021-11-29 15:34:20|22541.58|22421.58|22542.17|22422.17|22542.17|22422.17|22539.9|22419.9|9
1638200070000|2021-11-29 15:34:30|22542.03|22422.03|22538.65|22418.65|22542.03|22422.03|22538.65|22418.65|8
1638200080000|2021-11-29 15:34:40|22538.41|22418.41|22533.28|22413.28|22538.41|22418.41|22533.07|22413.07|10
1638200090000|2021-11-29 15:34:50|22533.23|22413.23|22534.24|22414.24|22534.24|22414.24|22531.93|22411.93|9
1638200100000|2021-11-29 15:35:00|22533.63|22413.63|22534.77|22414.77|22535.05|22415.05|22533.15|22413.15|10
1638200110000|2021-11-29 15:35:10|22534.57|22414.57|22537.93|22417.93|22537.93|22417.93|22534.35|22414.35|10
1638200120000|2021-11-29 15:35:20|22537.89|22417.89|22542.93|22422.93|22542.93|22422.93|22537.89|22417.89|9
1638200130000|2021-11-29 15:35:30|22543.12|22423.12|22545.5|22425.5|22545.5|22425.5|22543.12|22423.12|10
1638200140000|2021-11-29 15:35:40|22545.24|22425.24|22542.92|22422.92|22545.24|22425.24|22542.65|22422.65|10
1638200150000|2021-11-29 15:35:50|22542.35|22422.35|22537.87|22417.87|22542.35|22422.35|22537.87|22417.87|10
1638200160000|2021-11-29 15:36:00|22537.2|22417.2|22535.62|22415.62|22537.2|22417.2|22534.85|22414.85|9
1638200170000|2021-11-29 15:36:10|22535.54|22415.54|22536.82|22416.82|22536.82|22416.82|22533.46|22413.46|10
1638200180000|2021-11-29 15:36:20|22537.15|22417.15|22550.35|22430.35|22550.35|22430.35|22537.15|22417.15|10
1638200190000|2021-11-29 15:36:30|22550.3|22430.3|22553.85|22433.85|22556.43|22436.43|22550.3|22430.3|10
1638200200000|2021-11-29 15:36:40|22554.21|22434.21|22553.49|22433.49|22554.21|22434.21|22553.03|22433.03|10
1638200210000|2021-11-29 15:36:50|22553.06|22433.06|22547.19|22427.19|22553.06|22433.06|22547.19|22427.19|10
1638200220000|2021-11-29 15:37:00|22545.89|22425.89|22545.86|22425.86|22546.03|22426.03|22544.85|22424.85|10
1638200230000|2021-11-29 15:37:10|22546.67|22426.67|22555.11|22435.11|22555.11|22435.11|22546.67|22426.67|10
1638200240000|2021-11-29 15:37:20|22555.48|22435.48|22555.96|22435.96|22556|22436|22555.06|22435.06|10
1638200250000|2021-11-29 15:37:30|22556.43|22436.43|22558.04|22438.04|22558.04|22438.04|22555.76|22435.76|9
1638200260000|2021-11-29 15:37:40|22558.27|22438.27|22562.39|22442.39|22563.03|22443.03|22558.27|22438.27|10
1638200270000|2021-11-29 15:37:50|22563.39|22443.39|22568.11|22448.11|22568.11|22448.11|22563.39|22443.39|10
1638200280000|2021-11-29 15:38:00|22568.07|22448.07|22571.5|22451.5|22571.56|22451.56|22568.07|22448.07|8
1638200290000|2021-11-29 15:38:10|22572.16|22452.16|22571.64|22451.64|22574.49|22454.49|22571.64|22451.64|10
1638200300000|2021-11-29 15:38:20|22571.27|22451.27|22567.86|22447.86|22571.27|22451.27|22566.43|22446.43|10
1638200310000|2021-11-29 15:38:30|22568.02|22448.02|22566.25|22446.25|22569.2|22449.2|22566.25|22446.25|10
1638200320000|2021-11-29 15:38:40|22566.21|22446.21|22564.49|22444.49|22566.21|22446.21|22564.4|22444.4|10
1638200330000|2021-11-29 15:38:50|22564.31|22444.31|22563.9|22443.9|22564.54|22444.54|22563.9|22443.9|10
1638200340000|2021-11-29 15:39:00|22564.24|22444.24|22560.25|22440.25|22565.27|22445.27|22560.25|22440.25|10
1638200350000|2021-11-29 15:39:10|22560.03|22440.03|22557.33|22437.33|22560.03|22440.03|22557.33|22437.33|9
1638200360000|2021-11-29 15:39:20|22557.68|22437.68|22554.65|22434.65|22557.68|22437.68|22554.65|22434.65|10
1638200370000|2021-11-29 15:39:30|22555.79|22435.79|22555.7|22435.7|22556.46|22436.46|22555.32|22435.32|8
1638200380000|2021-11-29 15:39:40|22555.2|22435.2|22554.63|22434.63|22555.81|22435.81|22554.63|22434.63|10
1638200390000|2021-11-29 15:39:50|22554.32|22434.32|22555.47|22435.47|22555.47|22435.47|22554.05|22434.05|9
1638200400000|2021-11-29 15:40:00|22555.01|22435.01|22551.83|22431.83|22555.01|22435.01|22551.83|22431.83|10
1638200410000|2021-11-29 15:40:10|22552.47|22432.47|22553.74|22433.74|22554.02|22434.02|22551.82|22431.82|10
1638200420000|2021-11-29 15:40:20|22553.61|22433.61|22555.08|22435.08|22555.08|22435.08|22553.41|22433.41|10
1638200430000|2021-11-29 15:40:30|22555.75|22435.75|22557.07|22437.07|22557.73|22437.73|22555.72|22435.72|10
1638200440000|2021-11-29 15:40:40|22557.33|22437.33|22557.19|22437.19|22557.85|22437.85|22557.19|22437.19|9
1638200450000|2021-11-29 15:40:50|22556.8|22436.8|22556.01|22436.01|22557.06|22437.06|22556.01|22436.01|10
1638200460000|2021-11-29 15:41:00|22555.82|22435.82|22555.62|22435.62|22556.44|22436.44|22555.53|22435.53|10
1638200470000|2021-11-29 15:41:10|22554.92|22434.92|22550.79|22430.79|22554.92|22434.92|22550.79|22430.79|10
1638200480000|2021-11-29 15:41:20|22550.29|22430.29|22549.88|22429.88|22550.29|22430.29|22549.29|22429.29|10
1638200490000|2021-11-29 15:41:30|22546.85|22426.85|22547.93|22427.93|22548.04|22428.04|22546.03|22426.03|10
1638200500000|2021-11-29 15:41:40|22547.96|22427.96|22548.29|22428.29|22549.03|22429.03|22547.79|22427.79|10
1638200510000|2021-11-29 15:41:50|22548.86|22428.86|22548.48|22428.48|22551.53|22431.53|22548.48|22428.48|10
1638200520000|2021-11-29 15:42:00|22547.77|22427.77|22545.72|22425.72|22547.77|22427.77|22545.47|22425.47|10
1638200530000|2021-11-29 15:42:10|22545.7|22425.7|22546.04|22426.04|22546.04|22426.04|22545.42|22425.42|9
1638200540000|2021-11-29 15:42:20|22546.18|22426.18|22545.96|22425.96|22546.97|22426.97|22545.95|22425.95|10
1638200550000|2021-11-29 15:42:30|22546.11|22426.11|22545.33|22425.33|22546.11|22426.11|22544.74|22424.74|10
1638200560000|2021-11-29 15:42:40|22545.9|22425.9|22544.57|22424.57|22545.9|22425.9|22544.52|22424.52|10
1638200570000|2021-11-29 15:42:50|22544.92|22424.92|22546.89|22426.89|22547.12|22427.12|22544.92|22424.92|9
1638200580000|2021-11-29 15:43:00|22546.92|22426.92|22551.28|22431.28|22551.28|22431.28|22546.92|22426.92|10
1638200590000|2021-11-29 15:43:10|22551.33|22431.33|22549.93|22429.93|22551.83|22431.83|22549.93|22429.93|10
1638200600000|2021-11-29 15:43:20|22549.12|22429.12|22545.32|22425.32|22549.12|22429.12|22545.21|22425.21|10
1638200610000|2021-11-29 15:43:30|22545.12|22425.12|22545.04|22425.04|22545.12|22425.12|22544.17|22424.17|10
1638200620000|2021-11-29 15:43:40|22545.21|22425.21|22548.27|22428.27|22548.27|22428.27|22545.21|22425.21|10
1638200630000|2021-11-29 15:43:50|22548.66|22428.66|22551.2|22431.2|22551.2|22431.2|22548.66|22428.66|9
1638200640000|2021-11-29 15:44:00|22551.56|22431.56|22553.78|22433.78|22553.83|22433.83|22551.3|22431.3|9
1638200650000|2021-11-29 15:44:10|22555.12|22435.12|22562.19|22442.19|22563.06|22443.06|22555.12|22435.12|10
1638200660000|2021-11-29 15:44:20|22562.59|22442.59|22562.42|22442.42|22565.3|22445.3|22562.42|22442.42|10
1638200670000|2021-11-29 15:44:30|22562.57|22442.57|22562.75|22442.75|22563.02|22443.02|22561.9|22441.9|10
1638200680000|2021-11-29 15:44:40|22562.98|22442.98|22562.11|22442.11|22562.98|22442.98|22562.05|22442.05|10
1638200690000|2021-11-29 15:44:50|22562.35|22442.35|22564.86|22444.86|22564.86|22444.86|22562.09|22442.09|10
1638200700000|2021-11-29 15:45:00|22565.02|22445.02|22567.08|22447.08|22567.55|22447.55|22565.02|22445.02|10
1638200710000|2021-11-29 15:45:10|22567.04|22447.04|22566.19|22446.19|22567.71|22447.71|22566.19|22446.19|10
1638200720000|2021-11-29 15:45:20|22566.22|22446.22|22570.74|22450.74|22570.74|22450.74|22565.05|22445.05|10
1638200730000|2021-11-29 15:45:30|22570.78|22450.78|22573.83|22453.83|22574.15|22454.15|22570.78|22450.78|10
1638200740000|2021-11-29 15:45:40|22574.2|22454.2|22577.01|22457.01|22577.01|22457.01|22574.2|22454.2|10
1638200750000|2021-11-29 15:45:50|22578.19|22458.19|22581.6|22461.6|22581.9|22461.9|22578.19|22458.19|10
1638200760000|2021-11-29 15:46:00|22581.73|22461.73|22581.87|22461.87|22582.04|22462.04|22580.99|22460.99|9
1638200770000|2021-11-29 15:46:10|22583.43|22463.43|22584.42|22464.42|22585.91|22465.91|22582.88|22462.88|10
1638200780000|2021-11-29 15:46:20|22584.38|22464.38|22581.14|22461.14|22584.38|22464.38|22581.14|22461.14|10
1638200790000|2021-11-29 15:46:30|22580.51|22460.51|22580.93|22460.93|22580.93|22460.93|22579.36|22459.36|10
1638200800000|2021-11-29 15:46:40|22580.73|22460.73|22581.3|22461.3|22581.4|22461.4|22580.38|22460.38|9
1638200810000|2021-11-29 15:46:50|22581.47|22461.47|22582.75|22462.75|22583.16|22463.16|22581.47|22461.47|9
1638200820000|2021-11-29 15:47:00|22582.77|22462.77|22584.12|22464.12|22584.12|22464.12|22582.52|22462.52|9
1638200830000|2021-11-29 15:47:10|22583.56|22463.56|22583.34|22463.34|22583.56|22463.56|22583.01|22463.01|10
1638200840000|2021-11-29 15:47:20|22583.4|22463.4|22584.03|22464.03|22584.11|22464.11|22583.37|22463.37|10
1638200850000|2021-11-29 15:47:30|22583.41|22463.41|22583.42|22463.42|22584.11|22464.11|22583.24|22463.24|9
1638200860000|2021-11-29 15:47:40|22583.64|22463.64|22582.32|22462.32|22583.88|22463.88|22582.32|22462.32|10
1638200870000|2021-11-29 15:47:50|22581.59|22461.59|22582.29|22462.29|22582.29|22462.29|22580.57|22460.57|10
1638200880000|2021-11-29 15:48:00|22582.25|22462.25|22583.28|22463.28|22583.52|22463.52|22582.25|22462.25|10
1638200890000|2021-11-29 15:48:10|22583.3|22463.3|22584.23|22464.23|22584.23|22464.23|22583.3|22463.3|8
1638200900000|2021-11-29 15:48:20|22585.11|22465.11|22587.25|22467.25|22587.25|22467.25|22585.11|22465.11|10
1638200910000|2021-11-29 15:48:30|22587.48|22467.48|22587.55|22467.55|22588.87|22468.87|22587.48|22467.48|10
1638200920000|2021-11-29 15:48:40|22587.57|22467.57|22587.65|22467.65|22587.78|22467.78|22587.39|22467.39|10
1638200930000|2021-11-29 15:48:50|22587.5|22467.5|22584.05|22464.05|22587.5|22467.5|22584.05|22464.05|10
1638200940000|2021-11-29 15:49:00|22584.19|22464.19|22583.48|22463.48|22585.38|22465.38|22583.48|22463.48|10
1638200950000|2021-11-29 15:49:10|22584.1|22464.1|22584.6|22464.6|22585.21|22465.21|22584.1|22464.1|9
1638200960000|2021-11-29 15:49:20|22584.93|22464.93|22584.38|22464.38|22585.28|22465.28|22584.08|22464.08|10
1638200970000|2021-11-29 15:49:30|22584.6|22464.6|22583.2|22463.2|22584.94|22464.94|22582.32|22462.32|10
1638200980000|2021-11-29 15:49:40|22582.91|22462.91|22580.2|22460.2|22582.91|22462.91|22580.2|22460.2|10
1638200990000|2021-11-29 15:49:50|22580.14|22460.14|22577.04|22457.04|22580.77|22460.77|22576.56|22456.56|10
1638201000000|2021-11-29 15:50:00|22577.73|22457.73|22580.07|22460.07|22580.07|22460.07|22577.73|22457.73|10
1638201010000|2021-11-29 15:50:10|22579.91|22459.91|22580.57|22460.57|22581.21|22461.21|22579.91|22459.91|10
1638201020000|2021-11-29 15:50:20|22580.72|22460.72|22579.66|22459.66|22581.03|22461.03|22579.66|22459.66|8
1638201030000|2021-11-29 15:50:30|22579.3|22459.3|22579.9|22459.9|22579.9|22459.9|22579.3|22459.3|9
1638201040000|2021-11-29 15:50:40|22580.1|22460.1|22581.9|22461.9|22582.25|22462.25|22580.1|22460.1|10
1638201050000|2021-11-29 15:50:50|22581.88|22461.88|22586.27|22466.27|22586.3|22466.3|22581.88|22461.88|10
1638201060000|2021-11-29 15:51:00|22586.71|22466.71|22586.34|22466.34|22587.02|22467.02|22586.1|22466.1|8
1638201070000|2021-11-29 15:51:10|22586.45|22466.45|22586.85|22466.85|22587.69|22467.69|22586.45|22466.45|10
1638201080000|2021-11-29 15:51:20|22586.78|22466.78|22590.2|22470.2|22591.61|22471.61|22586.78|22466.78|10
1638201090000|2021-11-29 15:51:30|22590.92|22470.92|22586.9|22466.9|22590.92|22470.92|22586.79|22466.79|10
1638201100000|2021-11-29 15:51:40|22587.12|22467.12|22587.2|22467.2|22587.83|22467.83|22586.25|22466.25|10
1638201110000|2021-11-29 15:51:50|22587.14|22467.14|22586.28|22466.28|22587.26|22467.26|22586.28|22466.28|8
1638201120000|2021-11-29 15:52:00|22586.27|22466.27|22587.92|22467.92|22588.4|22468.4|22585.91|22465.91|10
1638201130000|2021-11-29 15:52:10|22587.98|22467.98|22589.05|22469.05|22589.05|22469.05|22587.92|22467.92|10
1638201140000|2021-11-29 15:52:20|22589.32|22469.32|22591.33|22471.33|22591.33|22471.33|22588.58|22468.58|10
1638201150000|2021-11-29 15:52:30|22591.67|22471.67|22593.56|22473.56|22593.56|22473.56|22591.67|22471.67|10
1638201160000|2021-11-29 15:52:40|22593.6|22473.6|22593.65|22473.65|22593.81|22473.81|22593.03|22473.03|9
1638201170000|2021-11-29 15:52:50|22593.7|22473.7|22594.33|22474.33|22594.33|22474.33|22593.37|22473.37|10
1638201180000|2021-11-29 15:53:00|22594.46|22474.46|22594.61|22474.61|22594.78|22474.78|22594.28|22474.28|9
1638201190000|2021-11-29 15:53:10|22594.63|22474.63|22594.11|22474.11|22594.66|22474.66|22593.23|22473.23|9
1638201200000|2021-11-29 15:53:20|22594.13|22474.13|22595.07|22475.07|22595.07|22475.07|22593.88|22473.88|10
1638201210000|2021-11-29 15:53:30|22594.91|22474.91|22595.3|22475.3|22595.44|22475.44|22594.91|22474.91|9
1638201220000|2021-11-29 15:53:40|22595.02|22475.02|22594.28|22474.28|22595.67|22475.67|22594.28|22474.28|9
1638201230000|2021-11-29 15:53:50|22594.27|22474.27|22593.77|22473.77|22594.65|22474.65|22593.71|22473.71|9
1638201240000|2021-11-29 15:54:00|22593.37|22473.37|22594.38|22474.38|22594.54|22474.54|22593.07|22473.07|9
1638201250000|2021-11-29 15:54:10|22593.58|22473.58|22593.22|22473.22|22593.96|22473.96|22592.84|22472.84|9
1638201260000|2021-11-29 15:54:20|22593.5|22473.5|22591.79|22471.79|22593.5|22473.5|22591.79|22471.79|10
1638201270000|2021-11-29 15:54:30|22591.3|22471.3|22592.52|22472.52|22592.65|22472.65|22591.3|22471.3|10
1638201280000|2021-11-29 15:54:40|22592.79|22472.79|22592.2|22472.2|22592.95|22472.95|22592.14|22472.14|8
1638201290000|2021-11-29 15:54:50|22591.86|22471.86|22592.5|22472.5|22592.6|22472.6|22591.52|22471.52|10
1638201300000|2021-11-29 15:55:00|22593.17|22473.17|22589.43|22469.43|22593.17|22473.17|22589.43|22469.43|9
1638201310000|2021-11-29 15:55:10|22590.53|22470.53|22593.37|22473.37|22593.37|22473.37|22589.77|22469.77|10
1638201320000|2021-11-29 15:55:20|22593.43|22473.43|22595.24|22475.24|22595.24|22475.24|22592.56|22472.56|9
1638201330000|2021-11-29 15:55:30|22597.2|22477.2|22598.15|22478.15|22598.34|22478.34|22596.23|22476.23|10
1638201340000|2021-11-29 15:55:40|22598.25|22478.25|22599.41|22479.41|22599.41|22479.41|22597.72|22477.72|9
1638201350000|2021-11-29 15:55:50|22601.28|22481.28|22606.04|22486.04|22606.07|22486.07|22601.1|22481.1|10
1638201360000|2021-11-29 15:56:00|22606.53|22486.53|22612.08|22492.08|22612.08|22492.08|22606.53|22486.53|9
1638201370000|2021-11-29 15:56:10|22613.11|22493.11|22616.99|22496.99|22616.99|22496.99|22613.11|22493.11|8
1638201380000|2021-11-29 15:56:20|22616.63|22496.63|22618.78|22498.78|22618.78|22498.78|22616.53|22496.53|10
1638201390000|2021-11-29 15:56:30|22619.01|22499.01|22622.35|22502.35|22622.35|22502.35|22619.01|22499.01|10
1638201400000|2021-11-29 15:56:40|22621.78|22501.78|22624.27|22504.27|22624.6|22504.6|22621.78|22501.78|8
1638201410000|2021-11-29 15:56:50|22624.34|22504.34|22624.76|22504.76|22624.76|22504.76|22624.27|22504.27|10
1638201420000|2021-11-29 15:57:00|22624.52|22504.52|22636.01|22516.01|22636.01|22516.01|22623.81|22503.81|9
1638201430000|2021-11-29 15:57:10|22636.66|22516.66|22643.91|22523.91|22643.91|22523.91|22636.57|22516.57|10
1638201440000|2021-11-29 15:57:20|22644.49|22524.49|22646.22|22526.22|22647.39|22527.39|22644.49|22524.49|10
1638201450000|2021-11-29 15:57:30|22646.35|22526.35|22649.01|22529.01|22649.01|22529.01|22645.38|22525.38|9
1638201460000|2021-11-29 15:57:40|22649.57|22529.57|22648.72|22528.72|22649.57|22529.57|22648.53|22528.53|10
1638201470000|2021-11-29 15:57:50|22648.13|22528.13|22648.79|22528.79|22648.79|22528.79|22647.65|22527.65|10
1638201480000|2021-11-29 15:58:00|22649.2|22529.2|22650.36|22530.36|22650.76|22530.76|22648.4|22528.4|10
1638201490000|2021-11-29 15:58:10|22650.58|22530.58|22651.82|22531.82|22653.66|22533.66|22650.58|22530.58|10
1638201500000|2021-11-29 15:58:20|22651.19|22531.19|22649.96|22529.96|22651.34|22531.34|22649.95|22529.95|10
1638201510000|2021-11-29 15:58:30|22649.51|22529.51|22646.35|22526.35|22649.73|22529.73|22646.35|22526.35|10
1638201520000|2021-11-29 15:58:40|22645.62|22525.62|22647.27|22527.27|22647.27|22527.27|22645.62|22525.62|10
1638201530000|2021-11-29 15:58:50|22647.45|22527.45|22648.58|22528.58|22649.21|22529.21|22646.84|22526.84|10
1638201540000|2021-11-29 15:59:00|22648.91|22528.91|22650.87|22530.87|22651.02|22531.02|22648.91|22528.91|10
1638201550000|2021-11-29 15:59:10|22651.01|22531.01|22659.91|22539.91|22659.91|22539.91|22651.01|22531.01|10
1638201560000|2021-11-29 15:59:20|22660.27|22540.27|22663.09|22543.09|22663.09|22543.09|22660.27|22540.27|10
1638201570000|2021-11-29 15:59:30|22664.01|22544.01|22667.15|22547.15|22667.15|22547.15|22663.76|22543.76|9
1638201580000|2021-11-29 15:59:40|22666.32|22546.32|22667.89|22547.89|22667.89|22547.89|22666.32|22546.32|9
1638201590000|2021-11-29 15:59:50|22668.66|22548.66|22669.25|22549.25|22669.25|22549.25|22668.53|22548.53|10
1638201600000|2021-11-29 16:00:00|22669.22|22549.22|22674.68|22554.68|22674.68|22554.68|22669.22|22549.22|10
1638201610000|2021-11-29 16:00:10|22676.54|22556.54|22677.5|22557.5|22677.5|22557.5|22674.96|22554.96|10
1638201620000|2021-11-29 16:00:20|22677.49|22557.49|22678.43|22558.43|22679.64|22559.64|22677.49|22557.49|10
1638201630000|2021-11-29 16:00:30|22680.46|22560.46|22677.71|22557.71|22680.74|22560.74|22677.71|22557.71|10
1638201640000|2021-11-29 16:00:40|22679.48|22559.48|22685.98|22565.98|22685.98|22565.98|22679.48|22559.48|10
1638201650000|2021-11-29 16:00:50|22686.01|22566.01|22687.92|22567.92|22687.92|22567.92|22685.94|22565.94|9
1638201660000|2021-11-29 16:01:00|22689.91|22569.91|22695.95|22575.95|22695.95|22575.95|22689.91|22569.91|10
1638201670000|2021-11-29 16:01:10|22695.45|22575.45|22698.8|22578.8|22698.8|22578.8|22694.37|22574.37|10
1638201680000|2021-11-29 16:01:20|22698.68|22578.68|22705.11|22585.11|22705.11|22585.11|22698.68|22578.68|10
1638201690000|2021-11-29 16:01:30|22705.36|22585.36|22706.14|22586.14|22706.79|22586.79|22705.36|22585.36|10
1638201700000|2021-11-29 16:01:40|22706.08|22586.08|22707.46|22587.46|22707.46|22587.46|22706.03|22586.03|9
1638201710000|2021-11-29 16:01:50|22708.41|22588.41|22712.59|22592.59|22712.59|22592.59|22708.41|22588.41|10
1638201720000|2021-11-29 16:02:00|22711.99|22591.99|22710.75|22590.75|22711.99|22591.99|22709.96|22589.96|10
1638201730000|2021-11-29 16:02:10|22710.5|22590.5|22703.1|22583.1|22710.5|22590.5|22703.1|22583.1|10
1638201740000|2021-11-29 16:02:20|22703.06|22583.06|22702.22|22582.22|22703.06|22583.06|22702.22|22582.22|9
1638201750000|2021-11-29 16:02:30|22702.8|22582.8|22706.21|22586.21|22706.21|22586.21|22702.8|22582.8|10
1638201760000|2021-11-29 16:02:40|22705.15|22585.15|22709.26|22589.26|22709.26|22589.26|22705.15|22585.15|10
1638201770000|2021-11-29 16:02:50|22709.11|22589.11|22705.7|22585.7|22709.17|22589.17|22705.7|22585.7|10
1638201780000|2021-11-29 16:03:00|22704.89|22584.89|22702.55|22582.55|22704.89|22584.89|22702.47|22582.47|10
1638201790000|2021-11-29 16:03:10|22703.33|22583.33|22704.33|22584.33|22705.31|22585.31|22703.33|22583.33|10
1638201800000|2021-11-29 16:03:20|22703.93|22583.93|22700.84|22580.84|22703.93|22583.93|22700.84|22580.84|10
1638201810000|2021-11-29 16:03:30|22699.86|22579.86|22698.03|22578.03|22700.66|22580.66|22698.03|22578.03|10
1638201820000|2021-11-29 16:03:40|22697.84|22577.84|22701.35|22581.35|22701.35|22581.35|22697.84|22577.84|10
1638201830000|2021-11-29 16:03:50|22701.37|22581.37|22703.74|22583.74|22704.76|22584.76|22701.37|22581.37|10
1638201840000|2021-11-29 16:04:00|22703.76|22583.76|22699.77|22579.77|22703.76|22583.76|22699.77|22579.77|10
1638201850000|2021-11-29 16:04:10|22699.67|22579.67|22699.3|22579.3|22700.04|22580.04|22698.35|22578.35|9
1638201860000|2021-11-29 16:04:20|22698.15|22578.15|22697.23|22577.23|22698.66|22578.66|22696.73|22576.73|10
1638201870000|2021-11-29 16:04:30|22697.83|22577.83|22698.28|22578.28|22698.9|22578.9|22697.7|22577.7|10
1638201880000|2021-11-29 16:04:40|22699.34|22579.34|22699.53|22579.53|22699.9|22579.9|22698.57|22578.57|9
1638201890000|2021-11-29 16:04:50|22698.38|22578.38|22700.2|22580.2|22701.26|22581.26|22698.38|22578.38|10
1638201900000|2021-11-29 16:05:00|22700.32|22580.32|22703.69|22583.69|22703.69|22583.69|22700.32|22580.32|10
1638201910000|2021-11-29 16:05:10|22704.11|22584.11|22705.52|22585.52|22705.52|22585.52|22704.11|22584.11|10
1638201920000|2021-11-29 16:05:20|22705.58|22585.58|22705.07|22585.07|22708.26|22588.26|22705.07|22585.07|9
1638201930000|2021-11-29 16:05:30|22708.01|22588.01|22701.74|22581.74|22708.01|22588.01|22701.74|22581.74|10
1638201940000|2021-11-29 16:05:40|22701.89|22581.89|22699.62|22579.62|22701.89|22581.89|22699.62|22579.62|10
1638201950000|2021-11-29 16:05:50|22699.53|22579.53|22699.2|22579.2|22699.76|22579.76|22698.7|22578.7|10
1638201960000|2021-11-29 16:06:00|22699.91|22579.91|22705.61|22585.61|22705.72|22585.72|22699.91|22579.91|10
1638201970000|2021-11-29 16:06:10|22705.58|22585.58|22705.85|22585.85|22705.97|22585.97|22703.68|22583.68|10
1638201980000|2021-11-29 16:06:20|22705.13|22585.13|22704.24|22584.24|22705.72|22585.72|22704.15|22584.15|10
1638201990000|2021-11-29 16:06:30|22704.13|22584.13|22702.37|22582.37|22704.13|22584.13|22702.37|22582.37|9
1638202000000|2021-11-29 16:06:40|22701.62|22581.62|22698.98|22578.98|22701.86|22581.86|22698.98|22578.98|10
1638202010000|2021-11-29 16:06:50|22699.19|22579.19|22702.01|22582.01|22705.55|22585.55|22699.19|22579.19|10
1638202020000|2021-11-29 16:07:00|22701.74|22581.74|22701.76|22581.76|22703.02|22583.02|22699.58|22579.58|10
1638202030000|2021-11-29 16:07:10|22701.17|22581.17|22701.75|22581.75|22701.75|22581.75|22700.03|22580.03|10
1638202040000|2021-11-29 16:07:20|22701.84|22581.84|22703.91|22583.91|22704|22584|22701.84|22581.84|10
1638202050000|2021-11-29 16:07:30|22704.07|22584.07|22704.61|22584.61|22704.61|22584.61|22704.05|22584.05|10
1638202060000|2021-11-29 16:07:40|22705.63|22585.63|22706.05|22586.05|22706.8|22586.8|22705.63|22585.63|10
1638202070000|2021-11-29 16:07:50|22706.19|22586.19|22708.09|22588.09|22708.09|22588.09|22705.41|22585.41|10
1638202080000|2021-11-29 16:08:00|22707.42|22587.42|22707.47|22587.47|22708.62|22588.62|22707.09|22587.09|10
1638202090000|2021-11-29 16:08:10|22708.13|22588.13|22710.24|22590.24|22710.24|22590.24|22707.67|22587.67|10
1638202100000|2021-11-29 16:08:20|22710.59|22590.59|22716.12|22596.12|22716.12|22596.12|22710.55|22590.55|10
1638202110000|2021-11-29 16:08:30|22716.11|22596.11|22719.13|22599.13|22719.3|22599.3|22714.03|22594.03|10
1638202120000|2021-11-29 16:08:40|22719.34|22599.34|22721.86|22601.86|22721.86|22601.86|22718.61|22598.61|10
1638202130000|2021-11-29 16:08:50|22722.32|22602.32|22722.98|22602.98|22723.79|22603.79|22722.32|22602.32|10
1638202140000|2021-11-29 16:09:00|22722.43|22602.43|22723.85|22603.85|22724.12|22604.12|22722.43|22602.43|10
1638202150000|2021-11-29 16:09:10|22724.19|22604.19|22726.05|22606.05|22726.05|22606.05|22724.19|22604.19|10
1638202160000|2021-11-29 16:09:20|22726.35|22606.35|22729.97|22609.97|22729.97|22609.97|22726.35|22606.35|10
1638202170000|2021-11-29 16:09:30|22729.67|22609.67|22730.61|22610.61|22730.63|22610.63|22729.05|22609.05|10
1638202180000|2021-11-29 16:09:40|22730.75|22610.75|22732.54|22612.54|22732.54|22612.54|22729.81|22609.81|10
1638202190000|2021-11-29 16:09:50|22733.71|22613.71|22734.02|22614.02|22734.55|22614.55|22733.71|22613.71|10
1638202200000|2021-11-29 16:10:00|22734.25|22614.25|22736.2|22616.2|22736.2|22616.2|22734.25|22614.25|10
1638202210000|2021-11-29 16:10:10|22736.91|22616.91|22738.4|22618.4|22739.35|22619.35|22736.79|22616.79|10
1638202220000|2021-11-29 16:10:20|22738.34|22618.34|22734.64|22614.64|22738.52|22618.52|22734.64|22614.64|10
1638202230000|2021-11-29 16:10:30|22733.48|22613.48|22732.9|22612.9|22735.07|22615.07|22732.64|22612.64|10
1638202240000|2021-11-29 16:10:40|22731.51|22611.51|22732.45|22612.45|22732.59|22612.59|22731.51|22611.51|10
1638202250000|2021-11-29 16:10:50|22732.65|22612.65|22735.29|22615.29|22735.29|22615.29|22732.65|22612.65|8
1638202260000|2021-11-29 16:11:00|22735.05|22615.05|22738.4|22618.4|22738.4|22618.4|22735.05|22615.05|10
1638202270000|2021-11-29 16:11:10|22738.99|22618.99|22739.14|22619.14|22739.47|22619.47|22738.99|22618.99|9
1638202280000|2021-11-29 16:11:20|22739.37|22619.37|22742.98|22622.98|22742.98|22622.98|22739.15|22619.15|10
1638202290000|2021-11-29 16:11:30|22743.51|22623.51|22741.84|22621.84|22744.56|22624.56|22741.84|22621.84|10
1638202300000|2021-11-29 16:11:40|22741.31|22621.31|22730.66|22610.66|22741.31|22621.31|22730.66|22610.66|10
1638202310000|2021-11-29 16:11:50|22730.48|22610.48|22716|22596|22730.48|22610.48|22715.53|22595.53|9
1638202320000|2021-11-29 16:12:00|22715.9|22595.9|22711.9|22591.9|22715.9|22595.9|22711.9|22591.9|9
1638202330000|2021-11-29 16:12:10|22712.51|22592.51|22714.99|22594.99|22714.99|22594.99|22712.47|22592.47|9
1638202340000|2021-11-29 16:12:20|22715.29|22595.29|22719.65|22599.65|22719.65|22599.65|22715.29|22595.29|10
1638202350000|2021-11-29 16:12:30|22720.84|22600.84|22722.77|22602.77|22722.77|22602.77|22720.08|22600.08|10
1638202360000|2021-11-29 16:12:40|22723.15|22603.15|22721.16|22601.16|22723.15|22603.15|22720.98|22600.98|10
1638202370000|2021-11-29 16:12:50|22721.74|22601.74|22728.16|22608.16|22728.16|22608.16|22721.74|22601.74|10
1638202380000|2021-11-29 16:13:00|22728.15|22608.15|22724.75|22604.75|22728.95|22608.95|22724.75|22604.75|10
1638202390000|2021-11-29 16:13:10|22724.16|22604.16|22722.27|22602.27|22724.16|22604.16|22722.08|22602.08|10
1638202400000|2021-11-29 16:13:20|22722.46|22602.46|22721.94|22601.94|22722.79|22602.79|22721.72|22601.72|10
1638202410000|2021-11-29 16:13:30|22722.21|22602.21|22720.61|22600.61|22722.21|22602.21|22720.23|22600.23|10
1638202420000|2021-11-29 16:13:40|22721.14|22601.14|22720.05|22600.05|22721.14|22601.14|22719.21|22599.21|10
1638202430000|2021-11-29 16:13:50|22719.88|22599.88|22715.64|22595.64|22719.88|22599.88|22715.64|22595.64|10
1638202440000|2021-11-29 16:14:00|22715.32|22595.32|22709.42|22589.42|22715.32|22595.32|22709.42|22589.42|10
1638202450000|2021-11-29 16:14:10|22708.58|22588.58|22704|22584|22708.58|22588.58|22704|22584|10
1638202460000|2021-11-29 16:14:20|22702.45|22582.45|22701.69|22581.69|22702.68|22582.68|22701.68|22581.68|10
1638202470000|2021-11-29 16:14:30|22699.58|22579.58|22696.65|22576.65|22699.58|22579.58|22696.52|22576.52|10
1638202480000|2021-11-29 16:14:40|22695.17|22575.17|22693.81|22573.81|22695.27|22575.27|22693.61|22573.61|10
1638202490000|2021-11-29 16:14:50|22694|22574|22695.1|22575.1|22695.58|22575.58|22694|22574|10
1638202500000|2021-11-29 16:15:00|22695.8|22575.8|22698.26|22578.26|22698.26|22578.26|22695.8|22575.8|9
1638202510000|2021-11-29 16:15:10|22698.49|22578.49|22699.93|22579.93|22700.46|22580.46|22698.49|22578.49|10
1638202520000|2021-11-29 16:15:20|22699.98|22579.98|22698.1|22578.1|22700.15|22580.15|22698.1|22578.1|8
1638202530000|2021-11-29 16:15:30|22698.06|22578.06|22697.38|22577.38|22699.16|22579.16|22697.38|22577.38|10
1638202540000|2021-11-29 16:15:40|22697.2|22577.2|22696.62|22576.62|22697.2|22577.2|22695.93|22575.93|10
1638202550000|2021-11-29 16:15:50|22695.18|22575.18|22693.17|22573.17|22695.18|22575.18|22693.17|22573.17|10
1638202560000|2021-11-29 16:16:00|22692.48|22572.48|22694.09|22574.09|22694.14|22574.14|22692.37|22572.37|10
1638202570000|2021-11-29 16:16:10|22694.15|22574.15|22694.71|22574.71|22695.22|22575.22|22694.15|22574.15|10
1638202580000|2021-11-29 16:16:20|22694.95|22574.95|22693.83|22573.83|22694.95|22574.95|22693.69|22573.69|9
1638202590000|2021-11-29 16:16:30|22693.33|22573.33|22692.17|22572.17|22693.33|22573.33|22692.17|22572.17|10
1638202600000|2021-11-29 16:16:40|22691.34|22571.34|22684.23|22564.23|22691.34|22571.34|22684.23|22564.23|10
1638202610000|2021-11-29 16:16:50|22684.06|22564.06|22681.04|22561.04|22684.06|22564.06|22681.04|22561.04|10
1638202620000|2021-11-29 16:17:00|22681.03|22561.03|22677.41|22557.41|22681.03|22561.03|22677.41|22557.41|10
1638202630000|2021-11-29 16:17:10|22677.58|22557.58|22678.39|22558.39|22678.93|22558.93|22677.33|22557.33|10
1638202640000|2021-11-29 16:17:20|22678.49|22558.49|22677.83|22557.83|22678.57|22558.57|22677.83|22557.83|10
1638202650000|2021-11-29 16:17:30|22677.54|22557.54|22662.71|22542.71|22677.54|22557.54|22662.71|22542.71|8
1638202660000|2021-11-29 16:17:40|22662.86|22542.86|22658.47|22538.47|22662.86|22542.86|22658.47|22538.47|10
1638202670000|2021-11-29 16:17:50|22657.61|22537.61|22651.61|22531.61|22657.61|22537.61|22651.61|22531.61|10
1638202680000|2021-11-29 16:18:00|22651.51|22531.51|22655.68|22535.68|22655.68|22535.68|22650.73|22530.73|10
1638202690000|2021-11-29 16:18:10|22656.66|22536.66|22659.05|22539.05|22659.42|22539.42|22656.66|22536.66|10
1638202700000|2021-11-29 16:18:20|22659.08|22539.08|22659.14|22539.14|22659.37|22539.37|22658.11|22538.11|10
1638202710000|2021-11-29 16:18:30|22659.1|22539.1|22660.88|22540.88|22662.17|22542.17|22659.1|22539.1|10
1638202720000|2021-11-29 16:18:40|22661.91|22541.91|22662.23|22542.23|22662.33|22542.33|22661.81|22541.81|10
1638202730000|2021-11-29 16:18:50|22662.6|22542.6|22662.82|22542.82|22663.32|22543.32|22661.79|22541.79|10
1638202740000|2021-11-29 16:19:00|22663.06|22543.06|22663.48|22543.48|22663.53|22543.53|22662.79|22542.79|10
1638202750000|2021-11-29 16:19:10|22663.49|22543.49|22665.13|22545.13|22665.15|22545.15|22663.49|22543.49|10
1638202760000|2021-11-29 16:19:20|22664.61|22544.61|22662.34|22542.34|22664.87|22544.87|22662.34|22542.34|9
1638202770000|2021-11-29 16:19:30|22662.03|22542.03|22659.43|22539.43|22662.08|22542.08|22659.43|22539.43|9
1638202780000|2021-11-29 16:19:40|22659.3|22539.3|22652.87|22532.87|22659.3|22539.3|22652.87|22532.87|10
1638202790000|2021-11-29 16:19:50|22652.76|22532.76|22649.49|22529.49|22652.76|22532.76|22649.49|22529.49|10
1638202800000|2021-11-29 16:20:00|22648.42|22528.42|22648.88|22528.88|22648.88|22528.88|22647.41|22527.41|9
1638202810000|2021-11-29 16:20:10|22648.36|22528.36|22649.6|22529.6|22649.6|22529.6|22648.33|22528.33|9
1638202820000|2021-11-29 16:20:20|22649.76|22529.76|22649.77|22529.77|22649.77|22529.77|22648.64|22528.64|9
1638202830000|2021-11-29 16:20:30|22649.78|22529.78|22653.14|22533.14|22653.16|22533.16|22649.78|22529.78|10
1638202840000|2021-11-29 16:20:40|22652.91|22532.91|22653.17|22533.17|22653.26|22533.26|22652.55|22532.55|10
1638202850000|2021-11-29 16:20:50|22653.74|22533.74|22656.77|22536.77|22657|22537|22653.74|22533.74|10
1638202860000|2021-11-29 16:21:00|22656.8|22536.8|22658.49|22538.49|22659.09|22539.09|22656.8|22536.8|10
1638202870000|2021-11-29 16:21:10|22658.24|22538.24|22658.16|22538.16|22658.24|22538.24|22657.21|22537.21|10
1638202880000|2021-11-29 16:21:20|22661.02|22541.02|22660.44|22540.44|22661.48|22541.48|22659.94|22539.94|9
1638202890000|2021-11-29 16:21:30|22660.47|22540.47|22660.29|22540.29|22660.48|22540.48|22659.3|22539.3|9
1638202900000|2021-11-29 16:21:40|22660.02|22540.02|22657.9|22537.9|22660.16|22540.16|22657.41|22537.41|8
1638202910000|2021-11-29 16:21:50|22657.94|22537.94|22655.84|22535.84|22657.94|22537.94|22655.77|22535.77|10
1638202920000|2021-11-29 16:22:00|22655.9|22535.9|22652.58|22532.58|22655.9|22535.9|22652.58|22532.58|9
1638202930000|2021-11-29 16:22:10|22652.36|22532.36|22650.88|22530.88|22652.6|22532.6|22650.88|22530.88|10
1638202940000|2021-11-29 16:22:20|22650.72|22530.72|22651.59|22531.59|22651.59|22531.59|22650.72|22530.72|9
1638202950000|2021-11-29 16:22:30|22651.51|22531.51|22650.53|22530.53|22652.02|22532.02|22650.53|22530.53|10
1638202960000|2021-11-29 16:22:40|22651.14|22531.14|22648.84|22528.84|22651.2|22531.2|22648.84|22528.84|10
1638202970000|2021-11-29 16:22:50|22647.16|22527.16|22647.61|22527.61|22647.73|22527.73|22646.32|22526.32|10
1638202980000|2021-11-29 16:23:00|22647.54|22527.54|22646.93|22526.93|22647.61|22527.61|22646.76|22526.76|9
1638202990000|2021-11-29 16:23:10|22646.18|22526.18|22642.15|22522.15|22646.23|22526.23|22642.1|22522.1|10
1638203000000|2021-11-29 16:23:20|22642.13|22522.13|22643.24|22523.24|22643.44|22523.44|22642.13|22522.13|10
1638203010000|2021-11-29 16:23:30|22643.28|22523.28|22642.71|22522.71|22643.35|22523.35|22642.06|22522.06|9
1638203020000|2021-11-29 16:23:40|22642.17|22522.17|22644.16|22524.16|22644.16|22524.16|22642.17|22522.17|10
1638203030000|2021-11-29 16:23:50|22644.14|22524.14|22644.07|22524.07|22644.52|22524.52|22643.72|22523.72|10
1638203040000|2021-11-29 16:24:00|22643.94|22523.94|22643.46|22523.46|22643.94|22523.94|22643.05|22523.05|10
1638203050000|2021-11-29 16:24:10|22642.79|22522.79|22640.43|22520.43|22642.79|22522.79|22640.34|22520.34|9
1638203060000|2021-11-29 16:24:20|22640.37|22520.37|22640.98|22520.98|22640.98|22520.98|22639.13|22519.13|7
1638203070000|2021-11-29 16:24:30|22641.13|22521.13|22639.91|22519.91|22641.24|22521.24|22639.01|22519.01|9
1638203080000|2021-11-29 16:24:40|22640.11|22520.11|22641.16|22521.16|22641.16|22521.16|22639.18|22519.18|9
1638203090000|2021-11-29 16:24:50|22641.14|22521.14|22642.02|22522.02|22642.13|22522.13|22641.13|22521.13|10
1638203100000|2021-11-29 16:25:00|22641.27|22521.27|22640.62|22520.62|22641.47|22521.47|22640.27|22520.27|9
1638203110000|2021-11-29 16:25:10|22640.52|22520.52|22634.91|22514.91|22640.52|22520.52|22634.91|22514.91|10
1638203120000|2021-11-29 16:25:20|22635.26|22515.26|22634.23|22514.23|22635.26|22515.26|22633.47|22513.47|10
1638203130000|2021-11-29 16:25:30|22634.91|22514.91|22635.14|22515.14|22635.96|22515.96|22634.9|22514.9|10
1638203140000|2021-11-29 16:25:40|22635.31|22515.31|22635.82|22515.82|22636.34|22516.34|22635.15|22515.15|10
1638203150000|2021-11-29 16:25:50|22637.44|22517.44|22641.52|22521.52|22641.52|22521.52|22637.03|22517.03|8
1638203160000|2021-11-29 16:26:00|22641.66|22521.66|22644|22524|22644|22524|22641.66|22521.66|9
1638203170000|2021-11-29 16:26:10|22643.56|22523.56|22645.69|22525.69|22645.69|22525.69|22643.41|22523.41|9
1638203180000|2021-11-29 16:26:20|22645.81|22525.81|22647.4|22527.4|22647.65|22527.65|22645.81|22525.81|10
1638203190000|2021-11-29 16:26:30|22647.81|22527.81|22652.4|22532.4|22652.4|22532.4|22647.81|22527.81|9
1638203200000|2021-11-29 16:26:40|22652.84|22532.84|22656.31|22536.31|22656.35|22536.35|22652.84|22532.84|10
1638203210000|2021-11-29 16:26:50|22656.91|22536.91|22659.15|22539.15|22659.17|22539.17|22656.91|22536.91|10
1638203220000|2021-11-29 16:27:00|22659.31|22539.31|22659.86|22539.86|22659.86|22539.86|22658.83|22538.83|10
1638203230000|2021-11-29 16:27:10|22659.91|22539.91|22664.44|22544.44|22664.44|22544.44|22659.91|22539.91|10
1638203240000|2021-11-29 16:27:20|22664.43|22544.43|22666.65|22546.65|22666.99|22546.99|22664.43|22544.43|10
1638203250000|2021-11-29 16:27:30|22666.13|22546.13|22666|22546|22667.3|22547.3|22666|22546|10
1638203260000|2021-11-29 16:27:40|22664.56|22544.56|22661.58|22541.58|22664.59|22544.59|22661.58|22541.58|10
1638203270000|2021-11-29 16:27:50|22661.55|22541.55|22660.07|22540.07|22661.55|22541.55|22659.91|22539.91|10
1638203280000|2021-11-29 16:28:00|22659.86|22539.86|22659.11|22539.11|22660.09|22540.09|22659.11|22539.11|7
1638203290000|2021-11-29 16:28:10|22659.26|22539.26|22662.94|22542.94|22662.94|22542.94|22659.26|22539.26|10
1638203300000|2021-11-29 16:28:20|22663.16|22543.16|22664.77|22544.77|22665.27|22545.27|22663.16|22543.16|10
1638203310000|2021-11-29 16:28:30|22664.39|22544.39|22660.89|22540.89|22664.39|22544.39|22660.89|22540.89|9
1638203320000|2021-11-29 16:28:40|22660.35|22540.35|22657.78|22537.78|22660.35|22540.35|22657.78|22537.78|8
1638203330000|2021-11-29 16:28:50|22657.76|22537.76|22660.33|22540.33|22660.33|22540.33|22657.76|22537.76|9
1638203340000|2021-11-29 16:29:00|22660.86|22540.86|22663|22543|22663|22543|22660.57|22540.57|8
1638203350000|2021-11-29 16:29:10|22663.51|22543.51|22664.48|22544.48|22664.48|22544.48|22663.13|22543.13|10
1638203360000|2021-11-29 16:29:20|22664.67|22544.67|22665.07|22545.07|22665.08|22545.08|22663.53|22543.53|8
1638203370000|2021-11-29 16:29:30|22665.73|22545.73|22664.97|22544.97|22665.92|22545.92|22664.47|22544.47|9
1638203380000|2021-11-29 16:29:40|22665.39|22545.39|22665.91|22545.91|22665.91|22545.91|22664.86|22544.86|10
1638203390000|2021-11-29 16:29:50|22664.55|22544.55|22665.06|22545.06|22665.74|22545.74|22664.55|22544.55|10
1638203400000|2021-11-29 16:30:00|22664.69|22544.69|22665|22545|22665.7|22545.7|22664.63|22544.63|10
1638203410000|2021-11-29 16:30:10|22664.83|22544.83|22665.84|22545.84|22665.84|22545.84|22664.31|22544.31|10
1638203420000|2021-11-29 16:30:20|22666.05|22546.05|22666.77|22546.77|22666.77|22546.77|22665.89|22545.89|9
1638203430000|2021-11-29 16:30:30|22667.68|22547.68|22665.78|22545.78|22667.68|22547.68|22665.78|22545.78|9
1638203440000|2021-11-29 16:30:40|22665.62|22545.62|22661.99|22541.99|22665.62|22545.62|22661.8|22541.8|10
1638203450000|2021-11-29 16:30:50|22661.49|22541.49|22659.25|22539.25|22661.49|22541.49|22659.25|22539.25|10
1638203460000|2021-11-29 16:31:00|22660.05|22540.05|22661.27|22541.27|22661.28|22541.28|22660.05|22540.05|10
1638203470000|2021-11-29 16:31:10|22664.1|22544.1|22668.32|22548.32|22668.36|22548.36|22663.64|22543.64|9
1638203480000|2021-11-29 16:31:20|22668.57|22548.57|22675.28|22555.28|22675.35|22555.35|22668.57|22548.57|10
1638203490000|2021-11-29 16:31:30|22675.14|22555.14|22679.36|22559.36|22679.36|22559.36|22675.14|22555.14|10
1638203500000|2021-11-29 16:31:40|22679.77|22559.77|22678.87|22558.87|22679.86|22559.86|22678.43|22558.43|9
1638203510000|2021-11-29 16:31:50|22680.34|22560.34|22681.32|22561.32|22681.32|22561.32|22679.58|22559.58|8
1638203520000|2021-11-29 16:32:00|22681.28|22561.28|22677.9|22557.9|22681.28|22561.28|22677.9|22557.9|9
1638203530000|2021-11-29 16:32:10|22678.23|22558.23|22681.77|22561.77|22681.77|22561.77|22678.23|22558.23|10
1638203540000|2021-11-29 16:32:20|22682.06|22562.06|22684.99|22564.99|22684.99|22564.99|22682.06|22562.06|9
1638203550000|2021-11-29 16:32:30|22686|22566|22687.66|22567.66|22687.75|22567.75|22686|22566|10
1638203560000|2021-11-29 16:32:40|22687.37|22567.37|22689.61|22569.61|22689.61|22569.61|22687.37|22567.37|8
1638203570000|2021-11-29 16:32:50|22690|22570|22692.01|22572.01|22692.01|22572.01|22690|22570|10
1638203580000|2021-11-29 16:33:00|22692.39|22572.39|22693.81|22573.81|22694|22574|22692.26|22572.26|10
1638203590000|2021-11-29 16:33:10|22693.52|22573.52|22692.66|22572.66|22693.54|22573.54|22692.66|22572.66|10
1638203600000|2021-11-29 16:33:20|22692.81|22572.81|22694.36|22574.36|22694.36|22574.36|22692.74|22572.74|10
1638203610000|2021-11-29 16:33:30|22695.9|22575.9|22695.02|22575.02|22696.01|22576.01|22694.66|22574.66|10
1638203620000|2021-11-29 16:33:40|22694.67|22574.67|22693.85|22573.85|22694.87|22574.87|22693.13|22573.13|10
1638203630000|2021-11-29 16:33:50|22694.57|22574.57|22695.9|22575.9|22695.9|22575.9|22694.57|22574.57|10
1638203640000|2021-11-29 16:34:00|22696.06|22576.06|22696.06|22576.06|22696.62|22576.62|22695.29|22575.29|10
1638203650000|2021-11-29 16:34:10|22696.23|22576.23|22693.56|22573.56|22698.15|22578.15|22693.56|22573.56|10
1638203660000|2021-11-29 16:34:20|22693.42|22573.42|22688.79|22568.79|22693.6|22573.6|22688.41|22568.41|9
1638203670000|2021-11-29 16:34:30|22689.39|22569.39|22690.81|22570.81|22690.86|22570.86|22689.13|22569.13|10
1638203680000|2021-11-29 16:34:40|22690.84|22570.84|22689.41|22569.41|22691.64|22571.64|22689.29|22569.29|9
1638203690000|2021-11-29 16:34:50|22689.44|22569.44|22690.01|22570.01|22690.14|22570.14|22688.93|22568.93|10
1638203700000|2021-11-29 16:35:00|22690.05|22570.05|22689.63|22569.63|22690.13|22570.13|22688.51|22568.51|10
1638203710000|2021-11-29 16:35:10|22689.89|22569.89|22689.62|22569.62|22690.2|22570.2|22688.3|22568.3|9
1638203720000|2021-11-29 16:35:20|22689.26|22569.26|22689.41|22569.41|22690.66|22570.66|22689.26|22569.26|10
1638203730000|2021-11-29 16:35:30|22689.19|22569.19|22693.51|22573.51|22693.51|22573.51|22689.19|22569.19|10
1638203740000|2021-11-29 16:35:40|22694.23|22574.23|22697.64|22577.64|22697.64|22577.64|22694.23|22574.23|10
1638203750000|2021-11-29 16:35:50|22698.14|22578.14|22703.92|22583.92|22703.92|22583.92|22698.14|22578.14|10
1638203760000|2021-11-29 16:36:00|22703.16|22583.16|22703.85|22583.85|22703.85|22583.85|22702.26|22582.26|10
1638203770000|2021-11-29 16:36:10|22703.7|22583.7|22705.04|22585.04|22705.04|22585.04|22703.08|22583.08|9
1638203780000|2021-11-29 16:36:20|22704.91|22584.91|22709.75|22589.75|22709.75|22589.75|22704.91|22584.91|9
1638203790000|2021-11-29 16:36:30|22709.47|22589.47|22711.25|22591.25|22711.49|22591.49|22709.47|22589.47|10
1638203800000|2021-11-29 16:36:40|22711.5|22591.5|22712.44|22592.44|22712.44|22592.44|22711.2|22591.2|10
1638203810000|2021-11-29 16:36:50|22712.59|22592.59|22713.21|22593.21|22713.21|22593.21|22712.59|22592.59|9
1638203820000|2021-11-29 16:37:00|22712.89|22592.89|22712.17|22592.17|22712.9|22592.9|22712.17|22592.17|8
1638203830000|2021-11-29 16:37:10|22712.49|22592.49|22710.09|22590.09|22712.9|22592.9|22710.09|22590.09|9
1638203840000|2021-11-29 16:37:20|22709.69|22589.69|22712.1|22592.1|22712.1|22592.1|22709.52|22589.52|10
1638203850000|2021-11-29 16:37:30|22712.18|22592.18|22712.98|22592.98|22713.97|22593.97|22712.18|22592.18|10
1638203860000|2021-11-29 16:37:40|22712.06|22592.06|22711.99|22591.99|22712.26|22592.26|22711.9|22591.9|9
1638203870000|2021-11-29 16:37:50|22711.97|22591.97|22713.05|22593.05|22713.05|22593.05|22711.79|22591.79|8
1638203880000|2021-11-29 16:38:00|22711.8|22591.8|22714.76|22594.76|22714.76|22594.76|22711.8|22591.8|9
1638203890000|2021-11-29 16:38:10|22714.99|22594.99|22718.43|22598.43|22718.43|22598.43|22714.93|22594.93|10
1638203900000|2021-11-29 16:38:20|22718.49|22598.49|22716.05|22596.05|22718.82|22598.82|22715.92|22595.92|10
1638203910000|2021-11-29 16:38:30|22715.8|22595.8|22715.85|22595.85|22716.14|22596.14|22714.85|22594.85|10
1638203920000|2021-11-29 16:38:40|22715.37|22595.37|22716.85|22596.85|22717.18|22597.18|22715.24|22595.24|10
1638203930000|2021-11-29 16:38:50|22716.61|22596.61|22720.88|22600.88|22720.88|22600.88|22716.61|22596.61|10
1638203940000|2021-11-29 16:39:00|22721.09|22601.09|22724.05|22604.05|22724.05|22604.05|22721.09|22601.09|10
1638203950000|2021-11-29 16:39:10|22724.19|22604.19|22725.64|22605.64|22725.64|22605.64|22724.19|22604.19|10
1638203960000|2021-11-29 16:39:20|22726.72|22606.72|22725.16|22605.16|22727.25|22607.25|22725.16|22605.16|10
1638203970000|2021-11-29 16:39:30|22724.29|22604.29|22722.29|22602.29|22724.37|22604.37|22722.29|22602.29|10
1638203980000|2021-11-29 16:39:40|22721.8|22601.8|22722.9|22602.9|22722.93|22602.93|22721.23|22601.23|9
1638203990000|2021-11-29 16:39:50|22722.87|22602.87|22723.65|22603.65|22723.65|22603.65|22722.72|22602.72|9
1638204000000|2021-11-29 16:40:00|22723.23|22603.23|22725.1|22605.1|22725.1|22605.1|22723.23|22603.23|10
1638204010000|2021-11-29 16:40:10|22725.36|22605.36|22728.14|22608.14|22728.14|22608.14|22725.36|22605.36|10
1638204020000|2021-11-29 16:40:20|22728.13|22608.13|22731.71|22611.71|22731.71|22611.71|22728.13|22608.13|10
1638204030000|2021-11-29 16:40:30|22731.63|22611.63|22733.08|22613.08|22733.08|22613.08|22731.63|22611.63|9
1638204040000|2021-11-29 16:40:40|22732.92|22612.92|22738.32|22618.32|22738.32|22618.32|22732.92|22612.92|10
1638204050000|2021-11-29 16:40:50|22738.64|22618.64|22741.58|22621.58|22741.58|22621.58|22738.1|22618.1|9
1638204060000|2021-11-29 16:41:00|22741.48|22621.48|22743.73|22623.73|22744.25|22624.25|22741.48|22621.48|8
1638204070000|2021-11-29 16:41:10|22743.08|22623.08|22740.59|22620.59|22743.08|22623.08|22740.42|22620.42|10
1638204080000|2021-11-29 16:41:20|22741.17|22621.17|22740.3|22620.3|22741.17|22621.17|22738.98|22618.98|10
1638204090000|2021-11-29 16:41:30|22739.77|22619.77|22739.45|22619.45|22740.25|22620.25|22739.41|22619.41|10
1638204100000|2021-11-29 16:41:40|22739.2|22619.2|22739.32|22619.32|22740.29|22620.29|22738.71|22618.71|10
1638204110000|2021-11-29 16:41:50|22738.88|22618.88|22742.25|22622.25|22742.25|22622.25|22738.36|22618.36|10
1638204120000|2021-11-29 16:42:00|22742.31|22622.31|22745.31|22625.31|22745.31|22625.31|22742.31|22622.31|9
1638204130000|2021-11-29 16:42:10|22745.81|22625.81|22747.3|22627.3|22747.57|22627.57|22745.81|22625.81|10
1638204140000|2021-11-29 16:42:20|22747.42|22627.42|22748.28|22628.28|22748.28|22628.28|22747.02|22627.02|10
1638204150000|2021-11-29 16:42:30|22748.72|22628.72|22748.32|22628.32|22748.72|22628.72|22747.5|22627.5|10
1638204160000|2021-11-29 16:42:40|22749.02|22629.02|22748.41|22628.41|22749.02|22629.02|22747.19|22627.19|10
1638204170000|2021-11-29 16:42:50|22748.26|22628.26|22747.34|22627.34|22748.38|22628.38|22747.34|22627.34|9
1638204180000|2021-11-29 16:43:00|22746.65|22626.65|22751.15|22631.15|22751.15|22631.15|22746.65|22626.65|10
1638204190000|2021-11-29 16:43:10|22750.89|22630.89|22752.41|22632.41|22752.41|22632.41|22750.89|22630.89|10
1638204200000|2021-11-29 16:43:20|22752.31|22632.31|22752.78|22632.78|22752.78|22632.78|22751.63|22631.63|10
1638204210000|2021-11-29 16:43:30|22752.76|22632.76|22752.46|22632.46|22753.5|22633.5|22752.24|22632.24|10
1638204220000|2021-11-29 16:43:40|22752.49|22632.49|22753.33|22633.33|22753.52|22633.52|22752.49|22632.49|10
1638204230000|2021-11-29 16:43:50|22753.39|22633.39|22756.44|22636.44|22756.65|22636.65|22753.39|22633.39|9
1638204240000|2021-11-29 16:44:00|22756.75|22636.75|22758.89|22638.89|22759.03|22639.03|22756.75|22636.75|10
1638204250000|2021-11-29 16:44:10|22758.9|22638.9|22760.49|22640.49|22760.49|22640.49|22758.9|22638.9|8
1638204260000|2021-11-29 16:44:20|22760.6|22640.6|22761.25|22641.25|22761.32|22641.32|22760.6|22640.6|8
1638204270000|2021-11-29 16:44:30|22761.16|22641.16|22762.82|22642.82|22762.82|22642.82|22761.16|22641.16|10
1638204280000|2021-11-29 16:44:40|22762.84|22642.84|22763|22643|22763.58|22643.58|22762.41|22642.41|10
1638204290000|2021-11-29 16:44:50|22762.51|22642.51|22766.43|22646.43|22766.43|22646.43|22762.51|22642.51|10
1638204300000|2021-11-29 16:45:00|22766.93|22646.93|22772.29|22652.29|22772.29|22652.29|22766.93|22646.93|10
1638204310000|2021-11-29 16:45:10|22772.55|22652.55|22773.8|22653.8|22774.31|22654.31|22771.44|22651.44|10
1638204320000|2021-11-29 16:45:20|22773.61|22653.61|22774.35|22654.35|22774.49|22654.49|22773.61|22653.61|9
1638204330000|2021-11-29 16:45:30|22774.78|22654.78|22766.6|22646.6|22774.78|22654.78|22766.6|22646.6|10
1638204340000|2021-11-29 16:45:40|22767.08|22647.08|22767.76|22647.76|22767.76|22647.76|22765.9|22645.9|10
1638204350000|2021-11-29 16:45:50|22768.5|22648.5|22770.82|22650.82|22771.42|22651.42|22768.49|22648.49|10
1638204360000|2021-11-29 16:46:00|22770.06|22650.06|22774.96|22654.96|22775.42|22655.42|22770.06|22650.06|10
1638204370000|2021-11-29 16:46:10|22776.68|22656.68|22786.72|22666.72|22786.72|22666.72|22776.08|22656.08|10
1638204380000|2021-11-29 16:46:20|22789.46|22669.46|22802|22682|22802|22682|22789.46|22669.46|10
1638204390000|2021-11-29 16:46:30|22804.66|22684.66|22816.35|22696.35|22816.35|22696.35|22803.3|22683.3|10
1638204400000|2021-11-29 16:46:40|22818.25|22698.25|22825.34|22705.34|22826.72|22706.72|22818.25|22698.25|10
1638204410000|2021-11-29 16:46:50|22825.06|22705.06|22825.17|22705.17|22826.36|22706.36|22825.06|22705.06|10
1638204420000|2021-11-29 16:47:00|22823.25|22703.25|22822.94|22702.94|22823.25|22703.25|22821.84|22701.84|9
1638204430000|2021-11-29 16:47:10|22822.4|22702.4|22831.81|22711.81|22832.2|22712.2|22822.4|22702.4|10
1638204440000|2021-11-29 16:47:20|22832.36|22712.36|22837.41|22717.41|22837.41|22717.41|22832.04|22712.04|10
1638204450000|2021-11-29 16:47:30|22838.16|22718.16|22843.34|22723.34|22843.34|22723.34|22837.58|22717.58|10
1638204460000|2021-11-29 16:47:40|22843.45|22723.45|22850.15|22730.15|22850.15|22730.15|22843.45|22723.45|10
1638204470000|2021-11-29 16:47:50|22850.18|22730.18|22850.47|22730.47|22851.2|22731.2|22850.18|22730.18|9
1638204480000|2021-11-29 16:48:00|22851.05|22731.05|22848.36|22728.36|22851.05|22731.05|22846.98|22726.98|10
1638204490000|2021-11-29 16:48:10|22849.69|22729.69|22853.05|22733.05|22853.69|22733.69|22849.69|22729.69|10
1638204500000|2021-11-29 16:48:20|22854.79|22734.79|22854.19|22734.19|22857.05|22737.05|22854.19|22734.19|10
1638204510000|2021-11-29 16:48:30|22851.71|22731.71|22849.64|22729.64|22852.78|22732.78|22849.64|22729.64|10
1638204520000|2021-11-29 16:48:40|22849.91|22729.91|22848.52|22728.52|22851.83|22731.83|22848.52|22728.52|10
1638204530000|2021-11-29 16:48:50|22849.07|22729.07|22850.18|22730.18|22850.18|22730.18|22848.08|22728.08|10
1638204540000|2021-11-29 16:49:00|22851.24|22731.24|22856.79|22736.79|22856.79|22736.79|22851.23|22731.23|10
1638204550000|2021-11-29 16:49:10|22858.44|22738.44|22861.59|22741.59|22862.54|22742.54|22858.44|22738.44|10
1638204560000|2021-11-29 16:49:20|22861.31|22741.31|22865.61|22745.61|22865.61|22745.61|22860.99|22740.99|10
1638204570000|2021-11-29 16:49:30|22865.33|22745.33|22867.51|22747.51|22868.13|22748.13|22864.32|22744.32|10
1638204580000|2021-11-29 16:49:40|22866.35|22746.35|22861.01|22741.01|22866.35|22746.35|22861.01|22741.01|10
1638204590000|2021-11-29 16:49:50|22859.31|22739.31|22857.16|22737.16|22859.31|22739.31|22857.16|22737.16|10
1638204600000|2021-11-29 16:50:00|22858.22|22738.22|22857.95|22737.95|22858.35|22738.35|22857.59|22737.59|10
1638204610000|2021-11-29 16:50:10|22858.38|22738.38|22858.22|22738.22|22859.19|22739.19|22857.57|22737.57|10
1638204620000|2021-11-29 16:50:20|22858.08|22738.08|22849.9|22729.9|22858.08|22738.08|22849.9|22729.9|10
1638204630000|2021-11-29 16:50:30|22849.56|22729.56|22842.34|22722.34|22849.56|22729.56|22842.34|22722.34|10
1638204640000|2021-11-29 16:50:40|22841.96|22721.96|22839.49|22719.49|22841.96|22721.96|22839.22|22719.22|10
1638204650000|2021-11-29 16:50:50|22840.18|22720.18|22845.75|22725.75|22845.75|22725.75|22840.18|22720.18|10
1638204660000|2021-11-29 16:51:00|22846.12|22726.12|22849.49|22729.49|22849.49|22729.49|22846.12|22726.12|10
1638204670000|2021-11-29 16:51:10|22850.06|22730.06|22854.93|22734.93|22854.93|22734.93|22850.06|22730.06|10
1638204680000|2021-11-29 16:51:20|22856.21|22736.21|22860.16|22740.16|22860.16|22740.16|22856.21|22736.21|10
1638204690000|2021-11-29 16:51:30|22859.55|22739.55|22857.7|22737.7|22859.55|22739.55|22856.38|22736.38|10
1638204700000|2021-11-29 16:51:40|22858.02|22738.02|22855.26|22735.26|22858.04|22738.04|22855.26|22735.26|10
1638204710000|2021-11-29 16:51:50|22855.59|22735.59|22854.71|22734.71|22856.75|22736.75|22854.71|22734.71|10
1638204720000|2021-11-29 16:52:00|22855.05|22735.05|22854.64|22734.64|22855.3|22735.3|22853.59|22733.59|9
1638204730000|2021-11-29 16:52:10|22853.81|22733.81|22853.35|22733.35|22855.2|22735.2|22853.35|22733.35|10
1638204740000|2021-11-29 16:52:20|22853.45|22733.45|22859.97|22739.97|22859.97|22739.97|22853.41|22733.41|10
1638204750000|2021-11-29 16:52:30|22859.79|22739.79|22858.88|22738.88|22859.87|22739.87|22858.88|22738.88|10
1638204760000|2021-11-29 16:52:40|22857.4|22737.4|22857.12|22737.12|22857.43|22737.43|22856.3|22736.3|10
1638204770000|2021-11-29 16:52:50|22856.49|22736.49|22855.53|22735.53|22856.49|22736.49|22855.1|22735.1|10
1638204780000|2021-11-29 16:53:00|22855.96|22735.96|22854.83|22734.83|22855.97|22735.97|22854.83|22734.83|10
1638204790000|2021-11-29 16:53:10|22854.21|22734.21|22853.78|22733.78|22854.68|22734.68|22853.78|22733.78|8
1638204800000|2021-11-29 16:53:20|22854.63|22734.63|22852.05|22732.05|22854.63|22734.63|22851.9|22731.9|9
1638204810000|2021-11-29 16:53:30|22851.86|22731.86|22851.56|22731.56|22852.02|22732.02|22851.08|22731.08|9
1638204820000|2021-11-29 16:53:40|22851.66|22731.66|22854.21|22734.21|22854.21|22734.21|22851.59|22731.59|10
1638204830000|2021-11-29 16:53:50|22853.69|22733.69|22853.04|22733.04|22854.06|22734.06|22853.01|22733.01|10
1638204840000|2021-11-29 16:54:00|22852.33|22732.33|22854.69|22734.69|22854.86|22734.86|22852.33|22732.33|10
1638204850000|2021-11-29 16:54:10|22854.16|22734.16|22855.32|22735.32|22855.87|22735.87|22853.62|22733.62|10
1638204860000|2021-11-29 16:54:20|22856.13|22736.13|22860.11|22740.11|22860.11|22740.11|22855.99|22735.99|10
1638204870000|2021-11-29 16:54:30|22860.84|22740.84|22861.63|22741.63|22862.04|22742.04|22860.36|22740.36|10
1638204880000|2021-11-29 16:54:40|22861.95|22741.95|22859.8|22739.8|22862.45|22742.45|22859.8|22739.8|10
1638204890000|2021-11-29 16:54:50|22859.46|22739.46|22858.75|22738.75|22859.82|22739.82|22858.26|22738.26|10
1638204900000|2021-11-29 16:55:00|22858.02|22738.02|22855.49|22735.49|22858.32|22738.32|22855.49|22735.49|10
1638204910000|2021-11-29 16:55:10|22855.3|22735.3|22855.98|22735.98|22855.98|22735.98|22854.84|22734.84|10
1638204920000|2021-11-29 16:55:20|22856.44|22736.44|22858.92|22738.92|22859.02|22739.02|22856.44|22736.44|9
1638204930000|2021-11-29 16:55:30|22859.18|22739.18|22859.7|22739.7|22859.7|22739.7|22857.8|22737.8|10
1638204940000|2021-11-29 16:55:40|22858.52|22738.52|22864.53|22744.53|22864.53|22744.53|22858.52|22738.52|10
1638204950000|2021-11-29 16:55:50|22866.4|22746.4|22871.26|22751.26|22871.38|22751.38|22866.4|22746.4|10
1638204960000|2021-11-29 16:56:00|22871.62|22751.62|22870.91|22750.91|22872.35|22752.35|22870.02|22750.02|10
1638204970000|2021-11-29 16:56:10|22869.89|22749.89|22870.23|22750.23|22870.76|22750.76|22869.78|22749.78|10
1638204980000|2021-11-29 16:56:20|22869.72|22749.72|22866.66|22746.66|22869.72|22749.72|22866.66|22746.66|10
1638204990000|2021-11-29 16:56:30|22866.65|22746.65|22864.72|22744.72|22866.69|22746.69|22863.91|22743.91|9
1638205000000|2021-11-29 16:56:40|22864.7|22744.7|22867.1|22747.1|22867.1|22747.1|22863.14|22743.14|10
1638205010000|2021-11-29 16:56:50|22867.95|22747.95|22870.16|22750.16|22870.16|22750.16|22867.95|22747.95|9
1638205020000|2021-11-29 16:57:00|22869.8|22749.8|22871.35|22751.35|22871.91|22751.91|22869.8|22749.8|10
1638205030000|2021-11-29 16:57:10|22871.5|22751.5|22876.69|22756.69|22876.69|22756.69|22871.5|22751.5|10
1638205040000|2021-11-29 16:57:20|22876.97|22756.97|22879.85|22759.85|22879.85|22759.85|22876.63|22756.63|10
1638205050000|2021-11-29 16:57:30|22880.7|22760.7|22887.6|22767.6|22888.43|22768.43|22880.7|22760.7|10
1638205060000|2021-11-29 16:57:40|22887.81|22767.81|22889.84|22769.84|22890.52|22770.52|22887.81|22767.81|10
1638205070000|2021-11-29 16:57:50|22890.34|22770.34|22893.95|22773.95|22893.95|22773.95|22889.95|22769.95|10
1638205080000|2021-11-29 16:58:00|22893.08|22773.08|22889.67|22769.67|22893.08|22773.08|22889.67|22769.67|10
1638205090000|2021-11-29 16:58:10|22888.56|22768.56|22885.48|22765.48|22888.71|22768.71|22885.48|22765.48|10
1638205100000|2021-11-29 16:58:20|22886.34|22766.34|22884.49|22764.49|22886.36|22766.36|22883.76|22763.76|10
1638205110000|2021-11-29 16:58:30|22885.38|22765.38|22884.42|22764.42|22885.43|22765.43|22883.75|22763.75|9
1638205120000|2021-11-29 16:58:40|22884.75|22764.75|22883.11|22763.11|22884.75|22764.75|22882.25|22762.25|10
1638205130000|2021-11-29 16:58:50|22883.27|22763.27|22883.31|22763.31|22883.69|22763.69|22882.58|22762.58|7
1638205140000|2021-11-29 16:59:00|22881.71|22761.71|22882.14|22762.14|22882.57|22762.57|22880.92|22760.92|9
1638205150000|2021-11-29 16:59:10|22883.4|22763.4|22881.55|22761.55|22883.77|22763.77|22881.55|22761.55|10
1638205160000|2021-11-29 16:59:20|22880.76|22760.76|22881.67|22761.67|22881.72|22761.72|22880.73|22760.73|9
1638205170000|2021-11-29 16:59:30|22881.68|22761.68|22886.58|22766.58|22886.96|22766.96|22881.68|22761.68|10
1638205180000|2021-11-29 16:59:40|22887.95|22767.95|22891.02|22771.02|22891.53|22771.53|22887.95|22767.95|10
1638205190000|2021-11-29 16:59:50|22891.83|22771.83|22893.38|22773.38|22893.38|22773.38|22891.71|22771.71|10
1638205200000|2021-11-29 17:00:00|22893.59|22773.59|22897.32|22777.32|22897.39|22777.39|22893.18|22773.18|10
1638205210000|2021-11-29 17:00:10|22897.88|22777.88|22901.87|22781.87|22902.5|22782.5|22897.88|22777.88|10
1638205220000|2021-11-29 17:00:20|22902.73|22782.73|22906.95|22786.95|22907.44|22787.44|22902.73|22782.73|10
1638205230000|2021-11-29 17:00:30|22907.19|22787.19|22902.86|22782.86|22907.19|22787.19|22902.86|22782.86|10
1638205240000|2021-11-29 17:00:40|22903.2|22783.2|22902.74|22782.74|22903.69|22783.69|22901.5|22781.5|10
1638205250000|2021-11-29 17:00:50|22903.73|22783.73|22903.42|22783.42|22904.55|22784.55|22903.07|22783.07|10
1638205260000|2021-11-29 17:01:00|22903.56|22783.56|22903.91|22783.91|22904.02|22784.02|22903.07|22783.07|9
1638205270000|2021-11-29 17:01:10|22903.84|22783.84|22904.9|22784.9|22904.93|22784.93|22903.47|22783.47|10
1638205280000|2021-11-29 17:01:20|22905.05|22785.05|22898.37|22778.37|22905.05|22785.05|22897.95|22777.95|10
1638205290000|2021-11-29 17:01:30|22898.73|22778.73|22902.18|22782.18|22902.18|22782.18|22898.73|22778.73|9
1638205300000|2021-11-29 17:01:40|22902.09|22782.09|22904.17|22784.17|22904.17|22784.17|22899.78|22779.78|10
1638205310000|2021-11-29 17:01:50|22907.4|22787.4|22913.81|22793.81|22913.81|22793.81|22907.4|22787.4|10
1638205320000|2021-11-29 17:02:00|22914.04|22794.04|22913.42|22793.42|22914.74|22794.74|22913.22|22793.22|9
1638205330000|2021-11-29 17:02:10|22913.31|22793.31|22912.27|22792.27|22913.31|22793.31|22910.93|22790.93|10
1638205340000|2021-11-29 17:02:20|22912.16|22792.16|22909.57|22789.57|22912.16|22792.16|22909.36|22789.36|10
1638205350000|2021-11-29 17:02:30|22909.27|22789.27|22912.83|22792.83|22912.83|22792.83|22908.59|22788.59|10
1638205360000|2021-11-29 17:02:40|22914.74|22794.74|22916.21|22796.21|22916.21|22796.21|22913.8|22793.8|10
1638205370000|2021-11-29 17:02:50|22916.19|22796.19|22917.93|22797.93|22918.12|22798.12|22916.19|22796.19|9
1638205380000|2021-11-29 17:03:00|22917.61|22797.61|22920.3|22800.3|22920.3|22800.3|22917.61|22797.61|10
1638205390000|2021-11-29 17:03:10|22920.06|22800.06|22920.44|22800.44|22920.91|22800.91|22918.62|22798.62|10
1638205400000|2021-11-29 17:03:20|22921|22801|22919.39|22799.39|22921.54|22801.54|22919.39|22799.39|9
1638205410000|2021-11-29 17:03:30|22918.18|22798.18|22916.53|22796.53|22918.74|22798.74|22916.06|22796.06|10
1638205420000|2021-11-29 17:03:40|22916.7|22796.7|22918.24|22798.24|22918.51|22798.51|22916.7|22796.7|9
1638205430000|2021-11-29 17:03:50|22919.55|22799.55|22920.34|22800.34|22920.66|22800.66|22919.25|22799.25|10
1638205440000|2021-11-29 17:04:00|22920.33|22800.33|22917.65|22797.65|22920.33|22800.33|22917.65|22797.65|10
1638205450000|2021-11-29 17:04:10|22914.43|22794.43|22909.82|22789.82|22914.55|22794.55|22909.82|22789.82|10
1638205460000|2021-11-29 17:04:20|22907.74|22787.74|22898.29|22778.29|22907.74|22787.74|22898.29|22778.29|10
1638205470000|2021-11-29 17:04:30|22896.21|22776.21|22896.25|22776.25|22896.72|22776.72|22895.5|22775.5|10
1638205480000|2021-11-29 17:04:40|22896.57|22776.57|22897.89|22777.89|22897.89|22777.89|22895.57|22775.57|10
1638205490000|2021-11-29 17:04:50|22898.26|22778.26|22900.31|22780.31|22900.31|22780.31|22897.34|22777.34|10
1638205500000|2021-11-29 17:05:00|22901.56|22781.56|22905.19|22785.19|22905.19|22785.19|22901.55|22781.55|10
1638205510000|2021-11-29 17:05:10|22904.77|22784.77|22908.78|22788.78|22908.78|22788.78|22904.75|22784.75|10
1638205520000|2021-11-29 17:05:20|22909.62|22789.62|22910.7|22790.7|22911.07|22791.07|22909.62|22789.62|10
1638205530000|2021-11-29 17:05:30|22910.66|22790.66|22912.81|22792.81|22913.15|22793.15|22910.33|22790.33|10
1638205540000|2021-11-29 17:05:40|22913.24|22793.24|22916.46|22796.46|22916.46|22796.46|22913.18|22793.18|10
1638205550000|2021-11-29 17:05:50|22918.64|22798.64|22920.05|22800.05|22920.72|22800.72|22918.64|22798.64|10
1638205560000|2021-11-29 17:06:00|22920.51|22800.51|22924.02|22804.02|22924.02|22804.02|22920.5|22800.5|10
1638205570000|2021-11-29 17:06:10|22924.17|22804.17|22922.63|22802.63|22924.29|22804.29|22922.36|22802.36|10
1638205580000|2021-11-29 17:06:20|22922.7|22802.7|22919.71|22799.71|22923.1|22803.1|22919.58|22799.58|10
1638205590000|2021-11-29 17:06:30|22919.74|22799.74|22921.24|22801.24|22921.5|22801.5|22919.74|22799.74|9
1638205600000|2021-11-29 17:06:40|22920.73|22800.73|22919.94|22799.94|22921.14|22801.14|22919.32|22799.32|10
1638205610000|2021-11-29 17:06:50|22919.69|22799.69|22918.17|22798.17|22919.69|22799.69|22916.44|22796.44|10
1638205620000|2021-11-29 17:07:00|22917.33|22797.33|22916.24|22796.24|22918.09|22798.09|22915.92|22795.92|10
1638205630000|2021-11-29 17:07:10|22914.1|22794.1|22911.33|22791.33|22914.1|22794.1|22911.33|22791.33|10
1638205640000|2021-11-29 17:07:20|22911.27|22791.27|22909.51|22789.51|22911.43|22791.43|22909.33|22789.33|9
1638205650000|2021-11-29 17:07:30|22909.35|22789.35|22907.98|22787.98|22909.35|22789.35|22907.39|22787.39|10
1638205660000|2021-11-29 17:07:40|22907.97|22787.97|22913.26|22793.26|22913.26|22793.26|22905.72|22785.72|10
1638205670000|2021-11-29 17:07:50|22915.05|22795.05|22916.9|22796.9|22917.89|22797.89|22915.05|22795.05|10
1638205680000|2021-11-29 17:08:00|22918.62|22798.62|22928.76|22808.76|22928.76|22808.76|22918.62|22798.62|10
1638205690000|2021-11-29 17:08:10|22930.86|22810.86|22932.32|22812.32|22932.71|22812.71|22930.86|22810.86|10
1638205700000|2021-11-29 17:08:20|22932.17|22812.17|22935.47|22815.47|22935.47|22815.47|22932.17|22812.17|9
1638205710000|2021-11-29 17:08:30|22934.89|22814.89|22937.8|22817.8|22937.8|22817.8|22934.89|22814.89|10
1638205720000|2021-11-29 17:08:40|22937.7|22817.7|22944.78|22824.78|22944.78|22824.78|22937.7|22817.7|10
1638205730000|2021-11-29 17:08:50|22945.83|22825.83|22952.49|22832.49|22952.62|22832.62|22945.83|22825.83|10
1638205740000|2021-11-29 17:09:00|22951.59|22831.59|22953.07|22833.07|22953.61|22833.61|22951.59|22831.59|10
1638205750000|2021-11-29 17:09:10|22954.48|22834.48|22960.03|22840.03|22960.03|22840.03|22953.97|22833.97|10
1638205760000|2021-11-29 17:09:20|22963.19|22843.19|22971.89|22851.89|22971.89|22851.89|22963.19|22843.19|10
1638205770000|2021-11-29 17:09:30|22975.25|22855.25|22981.41|22861.41|22981.41|22861.41|22975.25|22855.25|10
1638205780000|2021-11-29 17:09:40|22980.94|22860.94|22983.73|22863.73|22983.73|22863.73|22980.94|22860.94|10
1638205790000|2021-11-29 17:09:50|22981.56|22861.56|22980.71|22860.71|22982.64|22862.64|22980.49|22860.49|10
1638205800000|2021-11-29 17:10:00|22982.16|22862.16|22991.47|22871.47|22991.81|22871.81|22982.16|22862.16|10
1638205810000|2021-11-29 17:10:10|22992.57|22872.57|22991.12|22871.12|22992.69|22872.69|22991.12|22871.12|10
1638205820000|2021-11-29 17:10:20|22992.18|22872.18|22993.81|22873.81|22994.47|22874.47|22991.07|22871.07|10
1638205830000|2021-11-29 17:10:30|22993.4|22873.4|22999.28|22879.28|23003.65|22883.65|22993.4|22873.4|10
1638205840000|2021-11-29 17:10:40|23000.38|22880.38|23004.32|22884.32|23004.32|22884.32|23000.38|22880.38|10
1638205850000|2021-11-29 17:10:50|23004.75|22884.75|23010.52|22890.52|23011.1|22891.1|23004.35|22884.35|10
1638205860000|2021-11-29 17:11:00|23009.06|22889.06|23002.67|22882.67|23010.2|22890.2|23002.67|22882.67|10
1638205870000|2021-11-29 17:11:10|23002.11|22882.11|23003.71|22883.71|23003.71|22883.71|23001.08|22881.08|10
1638205880000|2021-11-29 17:11:20|23004.26|22884.26|22999.28|22879.28|23004.63|22884.63|22999.28|22879.28|10
1638205890000|2021-11-29 17:11:30|22999.49|22879.49|23000.77|22880.77|23000.77|22880.77|22998.66|22878.66|10
1638205900000|2021-11-29 17:11:40|23001.56|22881.56|23002.35|22882.35|23002.65|22882.65|23000.41|22880.41|10
1638205910000|2021-11-29 17:11:50|23002.67|22882.67|23008.23|22888.23|23008.26|22888.26|23002.12|22882.12|10
1638205920000|2021-11-29 17:12:00|23008.67|22888.67|23009.01|22889.01|23009.63|22889.63|23008.3|22888.3|10
1638205930000|2021-11-29 17:12:10|23009.82|22889.82|23008.12|22888.12|23009.9|22889.9|23007.76|22887.76|10
1638205940000|2021-11-29 17:12:20|23010.99|22890.99|23012.45|22892.45|23012.56|22892.56|23010.93|22890.93|9
1638205950000|2021-11-29 17:12:30|23012.67|22892.67|23012.31|22892.31|23012.97|22892.97|23010.61|22890.61|10
1638205960000|2021-11-29 17:12:40|23012.34|22892.34|23017.37|22897.37|23017.37|22897.37|23012.22|22892.22|10
1638205970000|2021-11-29 17:12:50|23018.18|22898.18|23022.72|22902.72|23022.86|22902.86|23018.18|22898.18|10
1638205980000|2021-11-29 17:13:00|23023.6|22903.6|23024.09|22904.09|23024.09|22904.09|23022.7|22902.7|10
1638205990000|2021-11-29 17:13:10|23023.79|22903.79|23022.93|22902.93|23024.1|22904.1|23022.86|22902.86|10
1638206000000|2021-11-29 17:13:20|23022.67|22902.67|23031.12|22911.12|23031.12|22911.12|23022.67|22902.67|9
1638206010000|2021-11-29 17:13:30|23033.82|22913.82|23042.25|22922.25|23043.8|22923.8|23033.82|22913.82|10
1638206020000|2021-11-29 17:13:40|23043.21|22923.21|23046.03|22926.03|23047.42|22927.42|23043.17|22923.17|10
1638206030000|2021-11-29 17:13:50|23045.8|22925.8|23040.19|22920.19|23045.8|22925.8|23038.89|22918.89|10
1638206040000|2021-11-29 17:14:00|23038.83|22918.83|23039.77|22919.77|23041.07|22921.07|23038.83|22918.83|10
1638206050000|2021-11-29 17:14:10|23038.63|22918.63|23026.85|22906.85|23038.63|22918.63|23025.74|22905.74|10
1638206060000|2021-11-29 17:14:20|23027.79|22907.79|23033.44|22913.44|23033.53|22913.53|23025.86|22905.86|10
1638206070000|2021-11-29 17:14:30|23035.09|22915.09|23046.74|22926.74|23046.74|22926.74|23035.09|22915.09|10
1638206080000|2021-11-29 17:14:40|23047.39|22927.39|23052.54|22932.54|23052.54|22932.54|23047.02|22927.02|10
1638206090000|2021-11-29 17:14:50|23052.87|22932.87|23052.92|22932.92|23053.92|22933.92|23052.62|22932.62|10
1638206100000|2021-11-29 17:15:00|23053.58|22933.58|23056.57|22936.57|23057.14|22937.14|23053.58|22933.58|10
1638206110000|2021-11-29 17:15:10|23058.8|22938.8|23071.51|22951.51|23071.51|22951.51|23058.8|22938.8|10
1638206120000|2021-11-29 17:15:20|23071.22|22951.22|23072.63|22952.63|23072.63|22952.63|23069.9|22949.9|10
1638206130000|2021-11-29 17:15:30|23070.61|22950.61|23064.92|22944.92|23070.61|22950.61|23064.92|22944.92|10
1638206140000|2021-11-29 17:15:40|23063.98|22943.98|23069.82|22949.82|23069.82|22949.82|23061.73|22941.73|10
1638206150000|2021-11-29 17:15:50|23069.87|22949.87|23083.43|22963.43|23086.5|22966.5|23069.87|22949.87|10
1638206160000|2021-11-29 17:16:00|23085.6|22965.6|23094.22|22974.22|23094.22|22974.22|23085.6|22965.6|10
1638206170000|2021-11-29 17:16:10|23098.76|22978.76|23109.34|22989.34|23110.07|22990.07|23098.76|22978.76|10
1638206180000|2021-11-29 17:16:20|23110.27|22990.27|23120.14|23000.14|23120.14|23000.14|23110.27|22990.27|10
1638206190000|2021-11-29 17:16:30|23121.64|23001.64|23116.42|22996.42|23126.88|23006.88|23116.42|22996.42|10
1638206200000|2021-11-29 17:16:40|23115.25|22995.25|23110.69|22990.69|23115.25|22995.25|23110.69|22990.69|10
1638206210000|2021-11-29 17:16:50|23107.08|22987.08|23101.67|22981.67|23107.08|22987.08|23101.67|22981.67|10
1638206220000|2021-11-29 17:17:00|23101.85|22981.85|23098.13|22978.13|23102.64|22982.64|23098.13|22978.13|10
1638206230000|2021-11-29 17:17:10|23101.32|22981.32|23120.23|23000.23|23120.75|23000.75|23101.32|22981.32|10
1638206240000|2021-11-29 17:17:20|23123.82|23003.82|23141.57|23021.57|23141.98|23021.98|23123.82|23003.82|10
1638206250000|2021-11-29 17:17:30|23141.74|23021.74|23144.35|23024.35|23145.38|23025.38|23141.74|23021.74|10
1638206260000|2021-11-29 17:17:40|23142.67|23022.67|23149.03|23029.03|23149.03|23029.03|23142.67|23022.67|10
1638206270000|2021-11-29 17:17:50|23149.02|23029.02|23154.74|23034.74|23154.74|23034.74|23148.8|23028.8|10
1638206280000|2021-11-29 17:18:00|23152.77|23032.77|23160.12|23040.12|23160.42|23040.42|23152.77|23032.77|10
1638206290000|2021-11-29 17:18:10|23160.83|23040.83|23168.34|23048.34|23168.34|23048.34|23160.83|23040.83|10
1638206300000|2021-11-29 17:18:20|23167.26|23047.26|23164.1|23044.1|23167.26|23047.26|23162.39|23042.39|10
1638206310000|2021-11-29 17:18:30|23163.45|23043.45|23162.26|23042.26|23166.77|23046.77|23161.21|23041.21|10
1638206320000|2021-11-29 17:18:40|23161.64|23041.64|23154.8|23034.8|23161.64|23041.64|23154.48|23034.48|10
1638206330000|2021-11-29 17:18:50|23155.61|23035.61|23153.78|23033.78|23157.19|23037.19|23153.78|23033.78|10
1638206340000|2021-11-29 17:19:00|23154.06|23034.06|23171.29|23051.29|23171.29|23051.29|23153.93|23033.93|10
1638206350000|2021-11-29 17:19:10|23174.61|23054.61|23191.54|23071.54|23191.54|23071.54|23174.61|23054.61|10
1638206360000|2021-11-29 17:19:20|23192.83|23072.83|23198.07|23078.07|23199.8|23079.8|23192.83|23072.83|10
1638206370000|2021-11-29 17:19:30|23198.98|23078.98|23202.96|23082.96|23204.28|23084.28|23197.02|23077.02|10
1638206380000|2021-11-29 17:19:40|23202.67|23082.67|23207.55|23087.55|23207.66|23087.66|23202.15|23082.15|10
1638206390000|2021-11-29 17:19:50|23207.92|23087.92|23198.26|23078.26|23207.92|23087.92|23198.25|23078.25|10
1638206400000|2021-11-29 17:20:00|23198.11|23078.11|23203.75|23083.75|23204|23084|23198.11|23078.11|10
1638206410000|2021-11-29 17:20:10|23204.5|23084.5|23197.22|23077.22|23204.5|23084.5|23197.22|23077.22|10
1638206420000|2021-11-29 17:20:20|23196|23076|23192.79|23072.79|23196|23076|23190.56|23070.56|10
1638206430000|2021-11-29 17:20:30|23193.32|23073.32|23193.54|23073.54|23194.68|23074.68|23193.07|23073.07|10
1638206440000|2021-11-29 17:20:40|23193.74|23073.74|23190.7|23070.7|23193.95|23073.95|23190.7|23070.7|10
1638206450000|2021-11-29 17:20:50|23191.88|23071.88|23195.77|23075.77|23195.77|23075.77|23191.88|23071.88|10
1638206460000|2021-11-29 17:21:00|23195.39|23075.39|23214.9|23094.9|23214.9|23094.9|23195.39|23075.39|10
1638206470000|2021-11-29 17:21:10|23214.79|23094.79|23223.23|23103.23|23223.23|23103.23|23214.79|23094.79|10
1638206480000|2021-11-29 17:21:20|23224.79|23104.79|23226.86|23106.86|23227.4|23107.4|23223.12|23103.12|10
1638206490000|2021-11-29 17:21:30|23227.54|23107.54|23226.41|23106.41|23227.99|23107.99|23226.41|23106.41|10
1638206500000|2021-11-29 17:21:40|23227.62|23107.62|23224.25|23104.25|23228.66|23108.66|23224.25|23104.25|9
1638206510000|2021-11-29 17:21:50|23222.84|23102.84|23221.78|23101.78|23224.67|23104.67|23221.78|23101.78|10
1638206520000|2021-11-29 17:22:00|23220.87|23100.87|23227.42|23107.42|23228.34|23108.34|23220.87|23100.87|10
1638206530000|2021-11-29 17:22:10|23229.23|23109.23|23237.66|23117.66|23237.66|23117.66|23229.23|23109.23|10
1638206540000|2021-11-29 17:22:20|23238.91|23118.91|23237.47|23117.47|23242.53|23122.53|23237.47|23117.47|10
1638206550000|2021-11-29 17:22:30|23237.1|23117.1|23231.53|23111.53|23237.1|23117.1|23230.76|23110.76|10
1638206560000|2021-11-29 17:22:40|23231.32|23111.32|23225.67|23105.67|23231.32|23111.32|23225.67|23105.67|10
1638206570000|2021-11-29 17:22:50|23225.51|23105.51|23219.71|23099.71|23225.51|23105.51|23219.71|23099.71|10
1638206580000|2021-11-29 17:23:00|23218.36|23098.36|23223.88|23103.88|23223.88|23103.88|23216.54|23096.54|10
1638206590000|2021-11-29 17:23:10|23225.56|23105.56|23234.55|23114.55|23235.27|23115.27|23225.56|23105.56|10
1638206600000|2021-11-29 17:23:20|23236.25|23116.25|23233.88|23113.88|23236.25|23116.25|23233.35|23113.35|10
1638206610000|2021-11-29 17:23:30|23234.04|23114.04|23220.08|23100.08|23234.04|23114.04|23220.08|23100.08|10
1638206620000|2021-11-29 17:23:40|23218.78|23098.78|23199.3|23079.3|23218.78|23098.78|23199.3|23079.3|10
1638206630000|2021-11-29 17:23:50|23199.67|23079.67|23197.82|23077.82|23199.67|23079.67|23193.58|23073.58|10
1638206640000|2021-11-29 17:24:00|23197.74|23077.74|23186.77|23066.77|23197.74|23077.74|23186.77|23066.77|10
1638206650000|2021-11-29 17:24:10|23186.63|23066.63|23183.6|23063.6|23186.76|23066.76|23179.32|23059.32|10
1638206660000|2021-11-29 17:24:20|23185.43|23065.43|23202.06|23082.06|23204.12|23084.12|23185.43|23065.43|10
1638206670000|2021-11-29 17:24:30|23202.72|23082.72|23195.9|23075.9|23202.72|23082.72|23195.59|23075.59|10
1638206680000|2021-11-29 17:24:40|23193.52|23073.52|23182.44|23062.44|23193.52|23073.52|23182.44|23062.44|10
1638206690000|2021-11-29 17:24:50|23182.12|23062.12|23174.83|23054.83|23182.12|23062.12|23174.83|23054.83|10
1638206700000|2021-11-29 17:25:00|23173.87|23053.87|23172.21|23052.21|23174.14|23054.14|23171.68|23051.68|10
1638206710000|2021-11-29 17:25:10|23171.07|23051.07|23167.73|23047.73|23171.07|23051.07|23167.02|23047.02|10
1638206720000|2021-11-29 17:25:20|23167.25|23047.25|23165.97|23045.97|23167.7|23047.7|23165.97|23045.97|10
1638206730000|2021-11-29 17:25:30|23165.6|23045.6|23161.34|23041.34|23165.6|23045.6|23161.21|23041.21|10
1638206740000|2021-11-29 17:25:40|23160.95|23040.95|23151.73|23031.73|23160.95|23040.95|23151.73|23031.73|10
1638206750000|2021-11-29 17:25:50|23151.1|23031.1|23155.72|23035.72|23155.72|23035.72|23150.28|23030.28|10
1638206760000|2021-11-29 17:26:00|23156.51|23036.51|23156.28|23036.28|23159.1|23039.1|23156.28|23036.28|10
1638206770000|2021-11-29 17:26:10|23156.87|23036.87|23150.9|23030.9|23156.87|23036.87|23150.81|23030.81|10
1638206780000|2021-11-29 17:26:20|23151.22|23031.22|23155.37|23035.37|23155.37|23035.37|23151.22|23031.22|10
1638206790000|2021-11-29 17:26:30|23155.85|23035.85|23160.07|23040.07|23160.07|23040.07|23155.27|23035.27|10
1638206800000|2021-11-29 17:26:40|23160.98|23040.98|23167.74|23047.74|23167.74|23047.74|23160.98|23040.98|10
1638206810000|2021-11-29 17:26:50|23167.91|23047.91|23170.72|23050.72|23170.99|23050.99|23166.87|23046.87|10
1638206820000|2021-11-29 17:27:00|23171.62|23051.62|23174.46|23054.46|23174.46|23054.46|23170|23050|10
1638206830000|2021-11-29 17:27:10|23175.42|23055.42|23179.19|23059.19|23179.24|23059.24|23175.42|23055.42|10
1638206840000|2021-11-29 17:27:20|23180.31|23060.31|23183.54|23063.54|23183.54|23063.54|23180.31|23060.31|10
1638206850000|2021-11-29 17:27:30|23183.66|23063.66|23186.45|23066.45|23186.99|23066.99|23183.66|23063.66|10
1638206860000|2021-11-29 17:27:40|23186.13|23066.13|23183.23|23063.23|23187.51|23067.51|23181.41|23061.41|10
1638206870000|2021-11-29 17:27:50|23183.85|23063.85|23192.78|23072.78|23192.78|23072.78|23183.85|23063.85|10
1638206880000|2021-11-29 17:28:00|23192.95|23072.95|23199.39|23079.39|23199.39|23079.39|23192.95|23072.95|10
1638206890000|2021-11-29 17:28:10|23199.16|23079.16|23201.68|23081.68|23202.04|23082.04|23199.16|23079.16|10
1638206900000|2021-11-29 17:28:20|23202.13|23082.13|23200.81|23080.81|23202.13|23082.13|23200.35|23080.35|10
1638206910000|2021-11-29 17:28:30|23200.04|23080.04|23198.04|23078.04|23200.64|23080.64|23198|23078|10
1638206920000|2021-11-29 17:28:40|23198.27|23078.27|23204.24|23084.24|23204.24|23084.24|23198.2|23078.2|10
1638206930000|2021-11-29 17:28:50|23204.27|23084.27|23210.08|23090.08|23210.35|23090.35|23204.27|23084.27|10
1638206940000|2021-11-29 17:29:00|23210.64|23090.64|23208.08|23088.08|23212.19|23092.19|23208.08|23088.08|10
1638206950000|2021-11-29 17:29:10|23207.94|23087.94|23202.27|23082.27|23207.94|23087.94|23202.27|23082.27|10
1638206960000|2021-11-29 17:29:20|23202.22|23082.22|23206.4|23086.4|23206.4|23086.4|23202.22|23082.22|10
1638206970000|2021-11-29 17:29:30|23206.34|23086.34|23204.44|23084.44|23206.9|23086.9|23204.44|23084.44|10
1638206980000|2021-11-29 17:29:40|23204.7|23084.7|23198.49|23078.49|23204.7|23084.7|23198.44|23078.44|10
1638206990000|2021-11-29 17:29:50|23195.97|23075.97|23188.67|23068.67|23195.97|23075.97|23188.67|23068.67|10
1638207000000|2021-11-29 17:30:00|23190|23070|23193.54|23073.54|23195.11|23075.11|23190|23070|10
1638207010000|2021-11-29 17:30:10|23194.24|23074.24|23196.32|23076.32|23196.43|23076.43|23192.67|23072.67|10
1638207020000|2021-11-29 17:30:20|23196.5|23076.5|23195.8|23075.8|23197.96|23077.96|23195.8|23075.8|10
1638207030000|2021-11-29 17:30:30|23194.61|23074.61|23196.46|23076.46|23197.6|23077.6|23194.61|23074.61|10
1638207040000|2021-11-29 17:30:40|23197.91|23077.91|23204.15|23084.15|23204.82|23084.82|23197.91|23077.91|10
1638207050000|2021-11-29 17:30:50|23204.58|23084.58|23213.18|23093.18|23213.18|23093.18|23204.58|23084.58|10
1638207060000|2021-11-29 17:31:00|23212.85|23092.85|23221.54|23101.54|23221.54|23101.54|23212.85|23092.85|10
1638207070000|2021-11-29 17:31:10|23222.45|23102.45|23221.28|23101.28|23222.64|23102.64|23220.52|23100.52|10
1638207080000|2021-11-29 17:31:20|23221.9|23101.9|23222.92|23102.92|23223.33|23103.33|23220.45|23100.45|10
1638207090000|2021-11-29 17:31:30|23222.81|23102.81|23222.39|23102.39|23223.03|23103.03|23221.39|23101.39|10
1638207100000|2021-11-29 17:31:40|23222.65|23102.65|23225.9|23105.9|23225.9|23105.9|23221.9|23101.9|10
1638207110000|2021-11-29 17:31:50|23226.44|23106.44|23232.28|23112.28|23232.82|23112.82|23226.44|23106.44|10
1638207120000|2021-11-29 17:32:00|23228.36|23108.36|23219.93|23099.93|23228.36|23108.36|23219.93|23099.93|10
1638207130000|2021-11-29 17:32:10|23219.48|23099.48|23207.55|23087.55|23219.48|23099.48|23207.07|23087.07|10
1638207140000|2021-11-29 17:32:20|23206.88|23086.88|23208.34|23088.34|23208.76|23088.76|23206.71|23086.71|10
1638207150000|2021-11-29 17:32:30|23208.51|23088.51|23203.93|23083.93|23208.51|23088.51|23203.93|23083.93|9
1638207160000|2021-11-29 17:32:40|23203.48|23083.48|23199.13|23079.13|23203.99|23083.99|23199.13|23079.13|10
1638207170000|2021-11-29 17:32:50|23197.71|23077.71|23189.53|23069.53|23197.71|23077.71|23189.53|23069.53|10
1638207180000|2021-11-29 17:33:00|23187.91|23067.91|23185.17|23065.17|23187.91|23067.91|23185.17|23065.17|10
1638207190000|2021-11-29 17:33:10|23185.44|23065.44|23188.51|23068.51|23188.73|23068.73|23185.44|23065.44|10
1638207200000|2021-11-29 17:33:20|23188.44|23068.44|23184.82|23064.82|23188.44|23068.44|23184.82|23064.82|10
1638207210000|2021-11-29 17:33:30|23184.79|23064.79|23177.93|23057.93|23184.79|23064.79|23176.89|23056.89|10
1638207220000|2021-11-29 17:33:40|23177.78|23057.78|23171.91|23051.91|23177.78|23057.78|23171.91|23051.91|9
1638207230000|2021-11-29 17:33:50|23171.84|23051.84|23168.18|23048.18|23171.84|23051.84|23168.14|23048.14|9
1638207240000|2021-11-29 17:34:00|23167.38|23047.38|23170.77|23050.77|23170.99|23050.99|23167.06|23047.06|10
1638207250000|2021-11-29 17:34:10|23170.87|23050.87|23172.41|23052.41|23173.05|23053.05|23170.87|23050.87|10
1638207260000|2021-11-29 17:34:20|23172.97|23052.97|23178.21|23058.21|23178.25|23058.25|23172.97|23052.97|10
1638207270000|2021-11-29 17:34:30|23177.68|23057.68|23176.52|23056.52|23178.26|23058.26|23176.52|23056.52|10
1638207280000|2021-11-29 17:34:40|23176.73|23056.73|23184.88|23064.88|23184.88|23064.88|23176.73|23056.73|10
1638207290000|2021-11-29 17:34:50|23186.04|23066.04|23194.08|23074.08|23194.42|23074.42|23186.04|23066.04|10
1638207300000|2021-11-29 17:35:00|23193.38|23073.38|23205.61|23085.61|23205.61|23085.61|23193.1|23073.1|10
1638207310000|2021-11-29 17:35:10|23205.57|23085.57|23200.05|23080.05|23205.57|23085.57|23197.86|23077.86|10
1638207320000|2021-11-29 17:35:20|23199.96|23079.96|23208.2|23088.2|23208.2|23088.2|23199.96|23079.96|10
1638207330000|2021-11-29 17:35:30|23208.35|23088.35|23209.78|23089.78|23210.14|23090.14|23208.2|23088.2|9
1638207340000|2021-11-29 17:35:40|23210.13|23090.13|23213.85|23093.85|23214.29|23094.29|23210.13|23090.13|10
1638207350000|2021-11-29 17:35:50|23215.1|23095.1|23223.18|23103.18|23223.18|23103.18|23215.1|23095.1|10
1638207360000|2021-11-29 17:36:00|23223.84|23103.84|23222.45|23102.45|23223.84|23103.84|23221.63|23101.63|10
1638207370000|2021-11-29 17:36:10|23222.94|23102.94|23222.69|23102.69|23225.77|23105.77|23222.69|23102.69|10
1638207380000|2021-11-29 17:36:20|23223|23103|23222.27|23102.27|23223.12|23103.12|23221.08|23101.08|10
1638207390000|2021-11-29 17:36:30|23222.11|23102.11|23219.54|23099.54|23222.34|23102.34|23219.54|23099.54|10
1638207400000|2021-11-29 17:36:40|23219.91|23099.91|23223.18|23103.18|23223.18|23103.18|23219.77|23099.77|10
1638207410000|2021-11-29 17:36:50|23223.72|23103.72|23237.06|23117.06|23237.06|23117.06|23223.72|23103.72|10
1638207420000|2021-11-29 17:37:00|23236.53|23116.53|23233.8|23113.8|23238.78|23118.78|23233.44|23113.44|10
1638207430000|2021-11-29 17:37:10|23233.89|23113.89|23226.53|23106.53|23233.89|23113.89|23226.53|23106.53|10
1638207440000|2021-11-29 17:37:20|23226.95|23106.95|23229.39|23109.39|23230.15|23110.15|23226.57|23106.57|10
1638207450000|2021-11-29 17:37:30|23229.68|23109.68|23224.97|23104.97|23229.68|23109.68|23224.78|23104.78|10
1638207460000|2021-11-29 17:37:40|23224.11|23104.11|23226.27|23106.27|23226.27|23106.27|23224.11|23104.11|10
1638207470000|2021-11-29 17:37:50|23226.69|23106.69|23225.79|23105.79|23229.05|23109.05|23225.45|23105.45|10
1638207480000|2021-11-29 17:38:00|23225.4|23105.4|23220.5|23100.5|23225.4|23105.4|23219.68|23099.68|10
1638207490000|2021-11-29 17:38:10|23220.63|23100.63|23219.18|23099.18|23221.01|23101.01|23218.57|23098.57|10
1638207500000|2021-11-29 17:38:20|23219.72|23099.72|23221|23101|23222.59|23102.59|23218.61|23098.61|10
1638207510000|2021-11-29 17:38:30|23222.42|23102.42|23226.56|23106.56|23226.56|23106.56|23221.61|23101.61|10
1638207520000|2021-11-29 17:38:40|23225.5|23105.5|23223.43|23103.43|23225.5|23105.5|23223.43|23103.43|10
1638207530000|2021-11-29 17:38:50|23222.79|23102.79|23225.36|23105.36|23225.36|23105.36|23221.56|23101.56|10
1638207540000|2021-11-29 17:39:00|23225.43|23105.43|23232.59|23112.59|23232.59|23112.59|23225.43|23105.43|10
1638207550000|2021-11-29 17:39:10|23231.45|23111.45|23235.87|23115.87|23235.94|23115.94|23231.36|23111.36|10
1638207560000|2021-11-29 17:39:20|23238.62|23118.62|23239.72|23119.72|23240.08|23120.08|23238.62|23118.62|10
1638207570000|2021-11-29 17:39:30|23239.02|23119.02|23237.06|23117.06|23239.02|23119.02|23237.02|23117.02|10
1638207580000|2021-11-29 17:39:40|23236.94|23116.94|23237|23117|23237.49|23117.49|23236.19|23116.19|10
1638207590000|2021-11-29 17:39:50|23236.22|23116.22|23236.92|23116.92|23237.2|23117.2|23236.22|23116.22|9
1638207600000|2021-11-29 17:40:00|23237.59|23117.59|23235.06|23115.06|23237.59|23117.59|23233.48|23113.48|10
1638207610000|2021-11-29 17:40:10|23234.85|23114.85|23230.76|23110.76|23236.61|23116.61|23230.76|23110.76|10
1638207620000|2021-11-29 17:40:20|23229.4|23109.4|23228.84|23108.84|23230.97|23110.97|23228.53|23108.53|10
1638207630000|2021-11-29 17:40:30|23229.38|23109.38|23226.04|23106.04|23230.81|23110.81|23225.7|23105.7|9
1638207640000|2021-11-29 17:40:40|23225.25|23105.25|23227.5|23107.5|23227.5|23107.5|23225.25|23105.25|10
1638207650000|2021-11-29 17:40:50|23227.53|23107.53|23234.2|23114.2|23234.2|23114.2|23227.53|23107.53|10
1638207660000|2021-11-29 17:41:00|23234.51|23114.51|23238.47|23118.47|23238.47|23118.47|23234.51|23114.51|10
1638207670000|2021-11-29 17:41:10|23237.63|23117.63|23237.55|23117.55|23239.42|23119.42|23237.48|23117.48|10
1638207680000|2021-11-29 17:41:20|23237.72|23117.72|23234.75|23114.75|23237.74|23117.74|23234.75|23114.75|9
1638207690000|2021-11-29 17:41:30|23234.63|23114.63|23232.66|23112.66|23234.63|23114.63|23231.73|23111.73|10
1638207700000|2021-11-29 17:41:40|23232.08|23112.08|23231.71|23111.71|23232.08|23112.08|23231.13|23111.13|10
1638207710000|2021-11-29 17:41:50|23231.52|23111.52|23231.14|23111.14|23231.9|23111.9|23231.04|23111.04|10
1638207720000|2021-11-29 17:42:00|23231.26|23111.26|23230.67|23110.67|23231.51|23111.51|23230.57|23110.57|10
1638207730000|2021-11-29 17:42:10|23229.99|23109.99|23228.36|23108.36|23230.69|23110.69|23228.36|23108.36|10
1638207740000|2021-11-29 17:42:20|23228.94|23108.94|23227.54|23107.54|23229.21|23109.21|23227.12|23107.12|10
1638207750000|2021-11-29 17:42:30|23227.9|23107.9|23228.92|23108.92|23229.09|23109.09|23227.9|23107.9|10
1638207760000|2021-11-29 17:42:40|23229.89|23109.89|23227.51|23107.51|23230.33|23110.33|23227.51|23107.51|10
1638207770000|2021-11-29 17:42:50|23226.9|23106.9|23224.43|23104.43|23227.34|23107.34|23224.43|23104.43|9
1638207780000|2021-11-29 17:43:00|23224.97|23104.97|23221.99|23101.99|23224.97|23104.97|23221.99|23101.99|10
1638207790000|2021-11-29 17:43:10|23221.24|23101.24|23224.58|23104.58|23224.58|23104.58|23221.24|23101.24|9
1638207800000|2021-11-29 17:43:20|23222.94|23102.94|23221.41|23101.41|23222.94|23102.94|23221.41|23101.41|10
1638207810000|2021-11-29 17:43:30|23222.18|23102.18|23224.38|23104.38|23224.38|23104.38|23221.27|23101.27|10
1638207820000|2021-11-29 17:43:40|23223.58|23103.58|23228.65|23108.65|23228.7|23108.7|23223.58|23103.58|10
1638207830000|2021-11-29 17:43:50|23229.47|23109.47|23229.2|23109.2|23231.02|23111.02|23229.2|23109.2|9
1638207840000|2021-11-29 17:44:00|23229.25|23109.25|23222.92|23102.92|23229.25|23109.25|23222.92|23102.92|10
1638207850000|2021-11-29 17:44:10|23223.1|23103.1|23218.38|23098.38|23223.1|23103.1|23218.38|23098.38|10
1638207860000|2021-11-29 17:44:20|23218.04|23098.04|23219.08|23099.08|23219.08|23099.08|23217.61|23097.61|10
1638207870000|2021-11-29 17:44:30|23218.94|23098.94|23222.16|23102.16|23222.16|23102.16|23218.94|23098.94|10
1638207880000|2021-11-29 17:44:40|23221.31|23101.31|23222.68|23102.68|23224.11|23104.11|23221.31|23101.31|10
1638207890000|2021-11-29 17:44:50|23223.55|23103.55|23222.22|23102.22|23224.03|23104.03|23221.27|23101.27|10
1638207900000|2021-11-29 17:45:00|23222.36|23102.36|23219.81|23099.81|23222.36|23102.36|23219.81|23099.81|10
1638207910000|2021-11-29 17:45:10|23220.72|23100.72|23221.61|23101.61|23222.28|23102.28|23220.42|23100.42|10
1638207920000|2021-11-29 17:45:20|23221.25|23101.25|23223.24|23103.24|23223.24|23103.24|23221.25|23101.25|10
1638207930000|2021-11-29 17:45:30|23223.38|23103.38|23224.28|23104.28|23225.14|23105.14|23223.2|23103.2|10
1638207940000|2021-11-29 17:45:40|23223.85|23103.85|23220.76|23100.76|23223.85|23103.85|23219.81|23099.81|10
1638207950000|2021-11-29 17:45:50|23221.16|23101.16|23219.15|23099.15|23221.16|23101.16|23218.49|23098.49|10
1638207960000|2021-11-29 17:46:00|23219.12|23099.12|23220.36|23100.36|23220.36|23100.36|23219.12|23099.12|10
1638207970000|2021-11-29 17:46:10|23220.37|23100.37|23223.11|23103.11|23223.11|23103.11|23220.13|23100.13|10
1638207980000|2021-11-29 17:46:20|23223.41|23103.41|23225.86|23105.86|23225.86|23105.86|23223.41|23103.41|10
1638207990000|2021-11-29 17:46:30|23227.72|23107.72|23233.17|23113.17|23233.17|23113.17|23227.35|23107.35|10
1638208000000|2021-11-29 17:46:40|23233.27|23113.27|23233.13|23113.13|23233.27|23113.27|23231.98|23111.98|10
1638208010000|2021-11-29 17:46:50|23232.39|23112.39|23237.85|23117.85|23237.85|23117.85|23232.39|23112.39|9
1638208020000|2021-11-29 17:47:00|23238.4|23118.4|23241.04|23121.04|23241.04|23121.04|23238.21|23118.21|10
1638208030000|2021-11-29 17:47:10|23240.89|23120.89|23240.54|23120.54|23241.29|23121.29|23240.08|23120.08|9
1638208040000|2021-11-29 17:47:20|23241.43|23121.43|23241.56|23121.56|23241.56|23121.56|23240.84|23120.84|9
1638208050000|2021-11-29 17:47:30|23241.36|23121.36|23242.85|23122.85|23242.85|23122.85|23239.9|23119.9|10
1638208060000|2021-11-29 17:47:40|23243.14|23123.14|23242.68|23122.68|23243.14|23123.14|23241.06|23121.06|9
1638208070000|2021-11-29 17:47:50|23243.18|23123.18|23247.04|23127.04|23247.04|23127.04|23243.18|23123.18|10
1638208080000|2021-11-29 17:48:00|23247.06|23127.06|23247.32|23127.32|23248.34|23128.34|23246.86|23126.86|10
1638208090000|2021-11-29 17:48:10|23247.59|23127.59|23251.58|23131.58|23251.58|23131.58|23247.59|23127.59|10
1638208100000|2021-11-29 17:48:20|23251.7|23131.7|23252.86|23132.86|23252.86|23132.86|23251.7|23131.7|9
1638208110000|2021-11-29 17:48:30|23252.49|23132.49|23249.13|23129.13|23252.84|23132.84|23249.13|23129.13|9
1638208120000|2021-11-29 17:48:40|23248.73|23128.73|23246.28|23126.28|23248.73|23128.73|23246.28|23126.28|10
1638208130000|2021-11-29 17:48:50|23246.34|23126.34|23241.98|23121.98|23246.34|23126.34|23241.98|23121.98|10
1638208140000|2021-11-29 17:49:00|23240.65|23120.65|23237.85|23117.85|23240.65|23120.65|23236.96|23116.96|10
1638208150000|2021-11-29 17:49:10|23237.22|23117.22|23232.46|23112.46|23237.22|23117.22|23232.46|23112.46|10
1638208160000|2021-11-29 17:49:20|23231.93|23111.93|23229.34|23109.34|23231.93|23111.93|23229.34|23109.34|10
1638208170000|2021-11-29 17:49:30|23229.66|23109.66|23224.86|23104.86|23229.79|23109.79|23224.86|23104.86|10
1638208180000|2021-11-29 17:49:40|23225.01|23105.01|23219.2|23099.2|23225.49|23105.49|23219.2|23099.2|10
1638208190000|2021-11-29 17:49:50|23219.79|23099.79|23210.71|23090.71|23219.79|23099.79|23210.71|23090.71|10
1638208200000|2021-11-29 17:50:00|23210.62|23090.62|23208.39|23088.39|23211.19|23091.19|23208.39|23088.39|9
1638208210000|2021-11-29 17:50:10|23209.63|23089.63|23208.06|23088.06|23209.63|23089.63|23204.66|23084.66|9
1638208220000|2021-11-29 17:50:20|23207.69|23087.69|23203.63|23083.63|23207.86|23087.86|23203.63|23083.63|9
1638208230000|2021-11-29 17:50:30|23205.56|23085.56|23203.11|23083.11|23206.24|23086.24|23203.11|23083.11|10
1638208240000|2021-11-29 17:50:40|23203.92|23083.92|23197.59|23077.59|23204.84|23084.84|23197.56|23077.56|10
1638208250000|2021-11-29 17:50:50|23195.74|23075.74|23191.81|23071.81|23196.51|23076.51|23191.81|23071.81|10
1638208260000|2021-11-29 17:51:00|23191.75|23071.75|23189.94|23069.94|23191.96|23071.96|23189.94|23069.94|10
1638208270000|2021-11-29 17:51:10|23189.97|23069.97|23188.68|23068.68|23190.38|23070.38|23188.68|23068.68|9
1638208280000|2021-11-29 17:51:20|23187.86|23067.86|23185.36|23065.36|23188.75|23068.75|23185.36|23065.36|10
1638208290000|2021-11-29 17:51:30|23185.17|23065.17|23183.72|23063.72|23185.22|23065.22|23182.23|23062.23|10
1638208300000|2021-11-29 17:51:40|23183.11|23063.11|23179.98|23059.98|23183.11|23063.11|23179.98|23059.98|9
1638208310000|2021-11-29 17:51:50|23178.62|23058.62|23172.02|23052.02|23178.62|23058.62|23172.02|23052.02|10
1638208320000|2021-11-29 17:52:00|23171.99|23051.99|23171.91|23051.91|23172.72|23052.72|23171.49|23051.49|10
1638208330000|2021-11-29 17:52:10|23170.11|23050.11|23168.16|23048.16|23171.95|23051.95|23168.16|23048.16|10
1638208340000|2021-11-29 17:52:20|23167.86|23047.86|23160.61|23040.61|23167.86|23047.86|23160.61|23040.61|10
1638208350000|2021-11-29 17:52:30|23159.78|23039.78|23156.78|23036.78|23160.2|23040.2|23156.78|23036.78|10
1638208360000|2021-11-29 17:52:40|23156.59|23036.59|23155.9|23035.9|23158.91|23038.91|23155.9|23035.9|9
1638208370000|2021-11-29 17:52:50|23155.58|23035.58|23148.91|23028.91|23155.58|23035.58|23148.91|23028.91|10
1638208380000|2021-11-29 17:53:00|23147.47|23027.47|23138.66|23018.66|23147.49|23027.49|23138.66|23018.66|10
1638208390000|2021-11-29 17:53:10|23137.03|23017.03|23137.1|23017.1|23137.5|23017.5|23136.11|23016.11|10
1638208400000|2021-11-29 17:53:20|23137.56|23017.56|23137.85|23017.85|23137.85|23017.85|23136.6|23016.6|10
1638208410000|2021-11-29 17:53:30|23137.77|23017.77|23136.97|23016.97|23138.15|23018.15|23136.91|23016.91|10
1638208420000|2021-11-29 17:53:40|23137.28|23017.28|23139.12|23019.12|23139.12|23019.12|23137|23017|9
1638208430000|2021-11-29 17:53:50|23139.37|23019.37|23139.01|23019.01|23139.72|23019.72|23138.94|23018.94|10
1638208440000|2021-11-29 17:54:00|23139.42|23019.42|23140.99|23020.99|23142.29|23022.29|23139.42|23019.42|9
1638208450000|2021-11-29 17:54:10|23141.13|23021.13|23139.07|23019.07|23141.39|23021.39|23139.07|23019.07|10
1638208460000|2021-11-29 17:54:20|23140.02|23020.02|23138|23018|23140.02|23020.02|23137.06|23017.06|10
1638208470000|2021-11-29 17:54:30|23137.74|23017.74|23133.89|23013.89|23137.74|23017.74|23133.81|23013.81|10
1638208480000|2021-11-29 17:54:40|23133.98|23013.98|23137.54|23017.54|23137.54|23017.54|23133.7|23013.7|10
1638208490000|2021-11-29 17:54:50|23136.45|23016.45|23137.52|23017.52|23137.52|23017.52|23135.67|23015.67|9
1638208500000|2021-11-29 17:55:00|23137.74|23017.74|23136.09|23016.09|23138.79|23018.79|23135.86|23015.86|10
1638208510000|2021-11-29 17:55:10|23135.96|23015.96|23140.42|23020.42|23140.58|23020.58|23135.88|23015.88|10
1638208520000|2021-11-29 17:55:20|23141.82|23021.82|23145.76|23025.76|23145.76|23025.76|23141.82|23021.82|10
1638208530000|2021-11-29 17:55:30|23146.06|23026.06|23138.03|23018.03|23146.06|23026.06|23137.61|23017.61|10
1638208540000|2021-11-29 17:55:40|23136.4|23016.4|23132.51|23012.51|23136.4|23016.4|23131.47|23011.47|10
1638208550000|2021-11-29 17:55:50|23132.55|23012.55|23134.23|23014.23|23134.23|23014.23|23131.31|23011.31|10
1638208560000|2021-11-29 17:56:00|23133.86|23013.86|23134.77|23014.77|23134.77|23014.77|23133.22|23013.22|10
1638208570000|2021-11-29 17:56:10|23134.01|23014.01|23134.6|23014.6|23134.6|23014.6|23134.01|23014.01|10
1638208580000|2021-11-29 17:56:20|23133.73|23013.73|23132.09|23012.09|23134.04|23014.04|23132.09|23012.09|10
1638208590000|2021-11-29 17:56:30|23132.19|23012.19|23129.69|23009.69|23133.35|23013.35|23129.69|23009.69|10
1638208600000|2021-11-29 17:56:40|23130.58|23010.58|23133.15|23013.15|23133.53|23013.53|23130.53|23010.53|10
1638208610000|2021-11-29 17:56:50|23132.7|23012.7|23131.57|23011.57|23132.9|23012.9|23131.26|23011.26|9
1638208620000|2021-11-29 17:57:00|23131.36|23011.36|23126.24|23006.24|23131.36|23011.36|23126.24|23006.24|9
1638208630000|2021-11-29 17:57:10|23127.06|23007.06|23126.31|23006.31|23127.06|23007.06|23125.98|23005.98|10
1638208640000|2021-11-29 17:57:20|23126.64|23006.64|23126.88|23006.88|23128.51|23008.51|23125.87|23005.87|10
1638208650000|2021-11-29 17:57:30|23127.62|23007.62|23122.77|23002.77|23127.62|23007.62|23122.65|23002.65|10
1638208660000|2021-11-29 17:57:40|23122.92|23002.92|23123.3|23003.3|23123.63|23003.63|23121.99|23001.99|10
1638208670000|2021-11-29 17:57:50|23123.91|23003.91|23124.12|23004.12|23124.63|23004.63|23123.66|23003.66|10
1638208680000|2021-11-29 17:58:00|23123.87|23003.87|23123.91|23003.91|23123.93|23003.93|23122.78|23002.78|10
1638208690000|2021-11-29 17:58:10|23123.47|23003.47|23124.42|23004.42|23124.42|23004.42|23123.14|23003.14|9
1638208700000|2021-11-29 17:58:20|23124.51|23004.51|23126.27|23006.27|23126.35|23006.35|23122.97|23002.97|10
1638208710000|2021-11-29 17:58:30|23125.83|23005.83|23126.47|23006.47|23127.81|23007.81|23125.83|23005.83|9
1638208720000|2021-11-29 17:58:40|23127.02|23007.02|23131.9|23011.9|23131.95|23011.95|23127.02|23007.02|10
1638208730000|2021-11-29 17:58:50|23132.92|23012.92|23133.7|23013.7|23134.77|23014.77|23132.92|23012.92|10
1638208740000|2021-11-29 17:59:00|23134.1|23014.1|23137.62|23017.62|23137.62|23017.62|23132.9|23012.9|9
1638208750000|2021-11-29 17:59:10|23136.77|23016.77|23139.25|23019.25|23139.25|23019.25|23136.77|23016.77|10
1638208760000|2021-11-29 17:59:20|23138.7|23018.7|23140.89|23020.89|23140.89|23020.89|23138.7|23018.7|10
1638208770000|2021-11-29 17:59:30|23142.07|23022.07|23150.77|23030.77|23150.77|23030.77|23142.07|23022.07|10
1638208780000|2021-11-29 17:59:40|23150.95|23030.95|23153.68|23033.68|23153.86|23033.86|23150.84|23030.84|10
1638208790000|2021-11-29 17:59:50|23152.63|23032.63|23149.55|23029.55|23152.67|23032.67|23149.55|23029.55|10
1638208800000|2021-11-29 18:00:00|23149.08|23029.08|23149.67|23029.67|23150.32|23030.32|23149.08|23029.08|10
1638208810000|2021-11-29 18:00:10|23150.15|23030.15|23154.5|23034.5|23155.41|23035.41|23150.15|23030.15|10
1638208820000|2021-11-29 18:00:20|23153.09|23033.09|23150.39|23030.39|23153.09|23033.09|23150.39|23030.39|10
1638208830000|2021-11-29 18:00:30|23150.22|23030.22|23145.38|23025.38|23150.22|23030.22|23145.38|23025.38|10
1638208840000|2021-11-29 18:00:40|23146.31|23026.31|23138.52|23018.52|23146.31|23026.31|23138.52|23018.52|10
1638208850000|2021-11-29 18:00:50|23136.95|23016.95|23133.94|23013.94|23136.95|23016.95|23133.94|23013.94|10
1638208860000|2021-11-29 18:01:00|23133.07|23013.07|23129.67|23009.67|23133.35|23013.35|23129.41|23009.41|9
1638208870000|2021-11-29 18:01:10|23130.17|23010.17|23130.21|23010.21|23130.21|23010.21|23129.21|23009.21|10
1638208880000|2021-11-29 18:01:20|23129.94|23009.94|23129.11|23009.11|23131.09|23011.09|23129.11|23009.11|10
1638208890000|2021-11-29 18:01:30|23128.81|23008.81|23125.54|23005.54|23128.81|23008.81|23125.54|23005.54|10
1638208900000|2021-11-29 18:01:40|23125.27|23005.27|23124.4|23004.4|23125.27|23005.27|23123.51|23003.51|10
1638208910000|2021-11-29 18:01:50|23124.66|23004.66|23122.04|23002.04|23124.76|23004.76|23121.96|23001.96|10
1638208920000|2021-11-29 18:02:00|23119.74|22999.74|23117.51|22997.51|23119.74|22999.74|23117.51|22997.51|9
1638208930000|2021-11-29 18:02:10|23116.95|22996.95|23116.3|22996.3|23116.95|22996.95|23115.77|22995.77|10
1638208940000|2021-11-29 18:02:20|23115.45|22995.45|23111.22|22991.22|23115.45|22995.45|23111.22|22991.22|10
1638208950000|2021-11-29 18:02:30|23110.95|22990.95|23107.07|22987.07|23110.95|22990.95|23107.07|22987.07|10
1638208960000|2021-11-29 18:02:40|23106.41|22986.41|23106.77|22986.77|23106.77|22986.77|23106.06|22986.06|10
1638208970000|2021-11-29 18:02:50|23106.95|22986.95|23107.82|22987.82|23108.06|22988.06|23106.95|22986.95|10
1638208980000|2021-11-29 18:03:00|23107.95|22987.95|23106.95|22986.95|23108.11|22988.11|23106.18|22986.18|10
1638208990000|2021-11-29 18:03:10|23106.88|22986.88|23105.65|22985.65|23107.97|22987.97|23105.21|22985.21|9
1638209000000|2021-11-29 18:03:20|23105.46|22985.46|23104.58|22984.58|23106.29|22986.29|23104.4|22984.4|10
1638209010000|2021-11-29 18:03:30|23104.92|22984.92|23106.84|22986.84|23106.84|22986.84|23104.92|22984.92|9
1638209020000|2021-11-29 18:03:40|23107.34|22987.34|23111.49|22991.49|23111.49|22991.49|23106.97|22986.97|10
1638209030000|2021-11-29 18:03:50|23111.28|22991.28|23113.47|22993.47|23113.47|22993.47|23108.93|22988.93|10
1638209040000|2021-11-29 18:04:00|23114.34|22994.34|23114.32|22994.32|23115.72|22995.72|23114.27|22994.27|10
1638209050000|2021-11-29 18:04:10|23113.91|22993.91|23116.32|22996.32|23116.46|22996.46|23113.91|22993.91|10
1638209060000|2021-11-29 18:04:20|23116.53|22996.53|23114.04|22994.04|23116.53|22996.53|23114.04|22994.04|10
1638209070000|2021-11-29 18:04:30|23114.16|22994.16|23114.66|22994.66|23114.66|22994.66|23112.77|22992.77|9
1638209080000|2021-11-29 18:04:40|23114.16|22994.16|23118.44|22998.44|23118.44|22998.44|23114.16|22994.16|10
1638209090000|2021-11-29 18:04:50|23119.15|22999.15|23122.42|23002.42|23122.42|23002.42|23119.15|22999.15|9
1638209100000|2021-11-29 18:05:00|23122.17|23002.17|23123.15|23003.15|23123.87|23003.87|23122.09|23002.09|9
1638209110000|2021-11-29 18:05:10|23123.47|23003.47|23121.82|23001.82|23124.36|23004.36|23121.82|23001.82|10
1638209120000|2021-11-29 18:05:20|23122.27|23002.27|23124.48|23004.48|23124.55|23004.55|23122.22|23002.22|10
1638209130000|2021-11-29 18:05:30|23124.12|23004.12|23123.11|23003.11|23126.41|23006.41|23123.11|23003.11|10
1638209140000|2021-11-29 18:05:40|23123.09|23003.09|23122.15|23002.15|23123.09|23003.09|23121.28|23001.28|10
1638209150000|2021-11-29 18:05:50|23122.34|23002.34|23121.03|23001.03|23122.34|23002.34|23120.82|23000.82|10
1638209160000|2021-11-29 18:06:00|23121.43|23001.43|23123.99|23003.99|23123.99|23003.99|23120.65|23000.65|9
1638209170000|2021-11-29 18:06:10|23124.12|23004.12|23128.4|23008.4|23128.4|23008.4|23123.67|23003.67|10
1638209180000|2021-11-29 18:06:20|23128.48|23008.48|23131.34|23011.34|23131.34|23011.34|23128.27|23008.27|10
1638209190000|2021-11-29 18:06:30|23131.21|23011.21|23141.88|23021.88|23141.88|23021.88|23131.2|23011.2|10
1638209200000|2021-11-29 18:06:40|23142.24|23022.24|23145.96|23025.96|23149.61|23029.61|23142.24|23022.24|10
1638209210000|2021-11-29 18:06:50|23146.31|23026.31|23157.47|23037.47|23157.47|23037.47|23146.17|23026.17|10
1638209220000|2021-11-29 18:07:00|23157.94|23037.94|23158.97|23038.97|23159.19|23039.19|23157.79|23037.79|10
1638209230000|2021-11-29 18:07:10|23158.44|23038.44|23161.96|23041.96|23161.96|23041.96|23158.44|23038.44|10
1638209240000|2021-11-29 18:07:20|23161.87|23041.87|23159.92|23039.92|23161.87|23041.87|23159.64|23039.64|10
1638209250000|2021-11-29 18:07:30|23163.68|23043.68|23167.43|23047.43|23167.9|23047.9|23163.68|23043.68|10
1638209260000|2021-11-29 18:07:40|23169.78|23049.78|23174.26|23054.26|23174.26|23054.26|23169.41|23049.41|10
1638209270000|2021-11-29 18:07:50|23174.34|23054.34|23170.44|23050.44|23176.19|23056.19|23170.44|23050.44|10
1638209280000|2021-11-29 18:08:00|23170.93|23050.93|23169.14|23049.14|23170.93|23050.93|23168.71|23048.71|10
1638209290000|2021-11-29 18:08:10|23169.12|23049.12|23163.16|23043.16|23169.32|23049.32|23162.35|23042.35|10
1638209300000|2021-11-29 18:08:20|23162.78|23042.78|23158.01|23038.01|23162.78|23042.78|23158.01|23038.01|10
1638209310000|2021-11-29 18:08:30|23157.51|23037.51|23155.95|23035.95|23157.51|23037.51|23153.54|23033.54|10
1638209320000|2021-11-29 18:08:40|23155.22|23035.22|23158.08|23038.08|23158.5|23038.5|23154.41|23034.41|10
1638209330000|2021-11-29 18:08:50|23158.03|23038.03|23165.52|23045.52|23165.52|23045.52|23157.22|23037.22|10
1638209340000|2021-11-29 18:09:00|23165.6|23045.6|23168.61|23048.61|23168.66|23048.66|23165.6|23045.6|9
1638209350000|2021-11-29 18:09:10|23169.31|23049.31|23168.17|23048.17|23169.31|23049.31|23167.27|23047.27|9
1638209360000|2021-11-29 18:09:20|23168.06|23048.06|23166.81|23046.81|23168.23|23048.23|23166.81|23046.81|10
1638209370000|2021-11-29 18:09:30|23166.71|23046.71|23168.11|23048.11|23168.58|23048.58|23165.8|23045.8|9
1638209380000|2021-11-29 18:09:40|23169.3|23049.3|23179.95|23059.95|23179.95|23059.95|23169.3|23049.3|10
1638209390000|2021-11-29 18:09:50|23180.83|23060.83|23184.32|23064.32|23184.73|23064.73|23180.83|23060.83|10
1638209400000|2021-11-29 18:10:00|23183.94|23063.94|23184.59|23064.59|23184.73|23064.73|23181.3|23061.3|10
1638209410000|2021-11-29 18:10:10|23185.09|23065.09|23183.69|23063.69|23185.92|23065.92|23183.69|23063.69|10
1638209420000|2021-11-29 18:10:20|23187.04|23067.04|23191.41|23071.41|23191.41|23071.41|23187.04|23067.04|10
1638209430000|2021-11-29 18:10:30|23190.98|23070.98|23190.07|23070.07|23191.4|23071.4|23189.24|23069.24|10
1638209440000|2021-11-29 18:10:40|23189.65|23069.65|23188.41|23068.41|23189.65|23069.65|23186.58|23066.58|10
1638209450000|2021-11-29 18:10:50|23188.16|23068.16|23190.69|23070.69|23190.69|23070.69|23187.01|23067.01|9
1638209460000|2021-11-29 18:11:00|23192.14|23072.14|23192.83|23072.83|23194.36|23074.36|23192.06|23072.06|10
1638209470000|2021-11-29 18:11:10|23193.04|23073.04|23201.36|23081.36|23201.47|23081.47|23193.04|23073.04|10
1638209480000|2021-11-29 18:11:20|23202.1|23082.1|23206.89|23086.89|23206.89|23086.89|23202.1|23082.1|10
1638209490000|2021-11-29 18:11:30|23206.48|23086.48|23201.48|23081.48|23206.48|23086.48|23201.48|23081.48|10
1638209500000|2021-11-29 18:11:40|23200.24|23080.24|23201.76|23081.76|23201.76|23081.76|23200.24|23080.24|10
1638209510000|2021-11-29 18:11:50|23201.56|23081.56|23208.25|23088.25|23208.25|23088.25|23201.56|23081.56|10
1638209520000|2021-11-29 18:12:00|23207.72|23087.72|23211.22|23091.22|23211.22|23091.22|23207.31|23087.31|10
1638209530000|2021-11-29 18:12:10|23211.6|23091.6|23212.34|23092.34|23212.43|23092.43|23211.05|23091.05|10
1638209540000|2021-11-29 18:12:20|23212.58|23092.58|23208.37|23088.37|23212.79|23092.79|23208.37|23088.37|10
1638209550000|2021-11-29 18:12:30|23206.97|23086.97|23208.9|23088.9|23208.9|23088.9|23206.75|23086.75|10
1638209560000|2021-11-29 18:12:40|23207.74|23087.74|23208.16|23088.16|23209.04|23089.04|23207.07|23087.07|10
1638209570000|2021-11-29 18:12:50|23208.19|23088.19|23207.16|23087.16|23209.29|23089.29|23207.09|23087.09|10
1638209580000|2021-11-29 18:13:00|23207.28|23087.28|23207.89|23087.89|23208.33|23088.33|23206.87|23086.87|10
1638209590000|2021-11-29 18:13:10|23207.77|23087.77|23207.39|23087.39|23207.91|23087.91|23207.25|23087.25|9
1638209600000|2021-11-29 18:13:20|23207.54|23087.54|23200.73|23080.73|23207.85|23087.85|23200.73|23080.73|10
1638209610000|2021-11-29 18:13:30|23201.07|23081.07|23194.6|23074.6|23201.07|23081.07|23194.37|23074.37|10
1638209620000|2021-11-29 18:13:40|23192.54|23072.54|23188.69|23068.69|23192.54|23072.54|23188.69|23068.69|10
1638209630000|2021-11-29 18:13:50|23189.38|23069.38|23188.1|23068.1|23189.38|23069.38|23187.08|23067.08|10
1638209640000|2021-11-29 18:14:00|23186.9|23066.9|23187.46|23067.46|23187.57|23067.57|23186.9|23066.9|10
1638209650000|2021-11-29 18:14:10|23187.56|23067.56|23186.53|23066.53|23187.56|23067.56|23186.39|23066.39|10
1638209660000|2021-11-29 18:14:20|23185.63|23065.63|23181.37|23061.37|23185.63|23065.63|23180.31|23060.31|10
1638209670000|2021-11-29 18:14:30|23181.91|23061.91|23182.37|23062.37|23182.37|23062.37|23180.87|23060.87|10
1638209680000|2021-11-29 18:14:40|23182.66|23062.66|23183.1|23063.1|23183.46|23063.46|23181.37|23061.37|10
1638209690000|2021-11-29 18:14:50|23183.16|23063.16|23183.59|23063.59|23184.97|23064.97|23183.16|23063.16|10
1638209700000|2021-11-29 18:15:00|23183.66|23063.66|23183.29|23063.29|23184.33|23064.33|23182.49|23062.49|10
1638209710000|2021-11-29 18:15:10|23180.52|23060.52|23179.96|23059.96|23180.52|23060.52|23179.18|23059.18|10
1638209720000|2021-11-29 18:15:20|23180.3|23060.3|23175.37|23055.37|23180.3|23060.3|23175.37|23055.37|10
1638209730000|2021-11-29 18:15:30|23175.38|23055.38|23175.83|23055.83|23176.13|23056.13|23174.68|23054.68|10
1638209740000|2021-11-29 18:15:40|23176.03|23056.03|23179.08|23059.08|23179.08|23059.08|23175.59|23055.59|10
1638209750000|2021-11-29 18:15:50|23180.28|23060.28|23184.13|23064.13|23184.8|23064.8|23179.69|23059.69|10
1638209760000|2021-11-29 18:16:00|23184.03|23064.03|23183.08|23063.08|23184.81|23064.81|23183.08|23063.08|9
1638209770000|2021-11-29 18:16:10|23183.03|23063.03|23183.94|23063.94|23183.94|23063.94|23181.84|23061.84|10
1638209780000|2021-11-29 18:16:20|23183.54|23063.54|23187.03|23067.03|23187.03|23067.03|23183.54|23063.54|10
1638209790000|2021-11-29 18:16:30|23186.93|23066.93|23183.72|23063.72|23187.03|23067.03|23183.72|23063.72|10
1638209800000|2021-11-29 18:16:40|23183.71|23063.71|23182.13|23062.13|23183.71|23063.71|23181.1|23061.1|10
1638209810000|2021-11-29 18:16:50|23181.59|23061.59|23180.94|23060.94|23181.61|23061.61|23180.31|23060.31|10
1638209820000|2021-11-29 18:17:00|23180.72|23060.72|23180.34|23060.34|23182.12|23062.12|23180.34|23060.34|10
1638209830000|2021-11-29 18:17:10|23179.49|23059.49|23179.98|23059.98|23180.82|23060.82|23179.41|23059.41|10
1638209840000|2021-11-29 18:17:20|23180.05|23060.05|23179.76|23059.76|23180.05|23060.05|23179.61|23059.61|10
1638209850000|2021-11-29 18:17:30|23180.78|23060.78|23179.56|23059.56|23182.08|23062.08|23179.56|23059.56|10
1638209860000|2021-11-29 18:17:40|23179.42|23059.42|23180.45|23060.45|23180.5|23060.5|23179.42|23059.42|9
1638209870000|2021-11-29 18:17:50|23180.19|23060.19|23179.78|23059.78|23180.19|23060.19|23179.33|23059.33|10
1638209880000|2021-11-29 18:18:00|23179.96|23059.96|23178.93|23058.93|23179.96|23059.96|23178.29|23058.29|9
1638209890000|2021-11-29 18:18:10|23178.54|23058.54|23183.44|23063.44|23183.44|23063.44|23178.54|23058.54|10
1638209900000|2021-11-29 18:18:20|23183.64|23063.64|23181.76|23061.76|23183.64|23063.64|23181.04|23061.04|10
1638209910000|2021-11-29 18:18:30|23182.43|23062.43|23180.73|23060.73|23182.46|23062.46|23178.3|23058.3|10
1638209920000|2021-11-29 18:18:40|23182.37|23062.37|23183.54|23063.54|23183.74|23063.74|23182.29|23062.29|10
1638209930000|2021-11-29 18:18:50|23183.65|23063.65|23183.14|23063.14|23183.65|23063.65|23183.14|23063.14|10
1638209940000|2021-11-29 18:19:00|23183.5|23063.5|23184.06|23064.06|23184.17|23064.17|23183.25|23063.25|8
1638209950000|2021-11-29 18:19:10|23184.22|23064.22|23186.25|23066.25|23186.25|23066.25|23183.56|23063.56|10
1638209960000|2021-11-29 18:19:20|23186.1|23066.1|23189.78|23069.78|23189.78|23069.78|23185.28|23065.28|10
1638209970000|2021-11-29 18:19:30|23190.02|23070.02|23189.02|23069.02|23190.02|23070.02|23188.64|23068.64|10
1638209980000|2021-11-29 18:19:40|23189.11|23069.11|23187.85|23067.85|23189.11|23069.11|23187.85|23067.85|10
1638209990000|2021-11-29 18:19:50|23187.4|23067.4|23185.02|23065.02|23187.9|23067.9|23184.5|23064.5|10
1638210000000|2021-11-29 18:20:00|23184.56|23064.56|23183.18|23063.18|23185.93|23065.93|23183.18|23063.18|10
1638210010000|2021-11-29 18:20:10|23182.6|23062.6|23184.06|23064.06|23184.06|23064.06|23182.38|23062.38|10
1638210020000|2021-11-29 18:20:20|23184.38|23064.38|23183.18|23063.18|23184.99|23064.99|23183.18|23063.18|10
1638210030000|2021-11-29 18:20:30|23183.22|23063.22|23182.16|23062.16|23183.39|23063.39|23182.12|23062.12|10
1638210040000|2021-11-29 18:20:40|23181.6|23061.6|23179.92|23059.92|23181.6|23061.6|23179.43|23059.43|10
1638210050000|2021-11-29 18:20:50|23179.84|23059.84|23180.21|23060.21|23181.57|23061.57|23179.47|23059.47|10
1638210060000|2021-11-29 18:21:00|23180|23060|23177.3|23057.3|23180.12|23060.12|23177.15|23057.15|10
1638210070000|2021-11-29 18:21:10|23175.77|23055.77|23172.2|23052.2|23175.95|23055.95|23172.2|23052.2|10
1638210080000|2021-11-29 18:21:20|23172.22|23052.22|23173.28|23053.28|23174.03|23054.03|23171.98|23051.98|10
1638210090000|2021-11-29 18:21:30|23173.33|23053.33|23173.94|23053.94|23174.51|23054.51|23173.33|23053.33|7
1638210100000|2021-11-29 18:21:40|23174.46|23054.46|23176.1|23056.1|23176.1|23056.1|23174.32|23054.32|10
1638210110000|2021-11-29 18:21:50|23175.55|23055.55|23178.13|23058.13|23178.13|23058.13|23175.55|23055.55|10
1638210120000|2021-11-29 18:22:00|23178.09|23058.09|23182.41|23062.41|23182.7|23062.7|23178.09|23058.09|10
1638210130000|2021-11-29 18:22:10|23182.9|23062.9|23182.09|23062.09|23184.02|23064.02|23182.09|23062.09|9
1638210140000|2021-11-29 18:22:20|23181.64|23061.64|23183.1|23063.1|23183.46|23063.46|23181.64|23061.64|9
1638210150000|2021-11-29 18:22:30|23183.52|23063.52|23181.81|23061.81|23183.52|23063.52|23181.54|23061.54|10
1638210160000|2021-11-29 18:22:40|23181.8|23061.8|23183.41|23063.41|23183.41|23063.41|23181.68|23061.68|10
1638210170000|2021-11-29 18:22:50|23183.73|23063.73|23191.41|23071.41|23191.41|23071.41|23183.68|23063.68|8
1638210180000|2021-11-29 18:23:00|23191.32|23071.32|23193.5|23073.5|23193.5|23073.5|23191.32|23071.32|10
1638210190000|2021-11-29 18:23:10|23193.15|23073.15|23191.91|23071.91|23193.15|23073.15|23191.91|23071.91|10
1638210200000|2021-11-29 18:23:20|23191.52|23071.52|23190.36|23070.36|23192.27|23072.27|23190.14|23070.14|10
1638210210000|2021-11-29 18:23:30|23190.69|23070.69|23193.51|23073.51|23193.51|23073.51|23190.69|23070.69|10
1638210220000|2021-11-29 18:23:40|23194.12|23074.12|23193.22|23073.22|23194.12|23074.12|23192.63|23072.63|10
1638210230000|2021-11-29 18:23:50|23193.07|23073.07|23196.4|23076.4|23196.4|23076.4|23193.07|23073.07|10
1638210240000|2021-11-29 18:24:00|23196.67|23076.67|23195.55|23075.55|23196.67|23076.67|23194.41|23074.41|10
1638210250000|2021-11-29 18:24:10|23195.41|23075.41|23193.66|23073.66|23196.15|23076.15|23193.66|23073.66|10
1638210260000|2021-11-29 18:24:20|23192.72|23072.72|23193.01|23073.01|23193.33|23073.33|23192.16|23072.16|9
1638210270000|2021-11-29 18:24:30|23193.02|23073.02|23195.7|23075.7|23195.7|23075.7|23193.02|23073.02|9
1638210280000|2021-11-29 18:24:40|23195.71|23075.71|23197.77|23077.77|23197.77|23077.77|23195.36|23075.36|10
1638210290000|2021-11-29 18:24:50|23197.21|23077.21|23198.54|23078.54|23198.54|23078.54|23195.98|23075.98|10
1638210300000|2021-11-29 18:25:00|23198.24|23078.24|23199.97|23079.97|23199.97|23079.97|23197.76|23077.76|10
1638210310000|2021-11-29 18:25:10|23200.49|23080.49|23197.56|23077.56|23200.49|23080.49|23197.56|23077.56|10
1638210320000|2021-11-29 18:25:20|23196.3|23076.3|23199.3|23079.3|23199.61|23079.61|23196.3|23076.3|10
1638210330000|2021-11-29 18:25:30|23197.83|23077.83|23196.56|23076.56|23199.67|23079.67|23196.56|23076.56|10
1638210340000|2021-11-29 18:25:40|23196.52|23076.52|23196.51|23076.51|23198.2|23078.2|23196.14|23076.14|10
1638210350000|2021-11-29 18:25:50|23196.86|23076.86|23200.66|23080.66|23200.66|23080.66|23196.86|23076.86|9
1638210360000|2021-11-29 18:26:00|23200.73|23080.73|23199.6|23079.6|23200.87|23080.87|23199.36|23079.36|10
1638210370000|2021-11-29 18:26:10|23201.14|23081.14|23199.94|23079.94|23201.14|23081.14|23199.01|23079.01|10
1638210380000|2021-11-29 18:26:20|23200.05|23080.05|23197.89|23077.89|23200.31|23080.31|23197.89|23077.89|10
1638210390000|2021-11-29 18:26:30|23197.14|23077.14|23197.57|23077.57|23197.75|23077.75|23196.38|23076.38|10
1638210400000|2021-11-29 18:26:40|23196.49|23076.49|23195.27|23075.27|23196.68|23076.68|23194.34|23074.34|10
1638210410000|2021-11-29 18:26:50|23194.88|23074.88|23198.31|23078.31|23198.31|23078.31|23193|23073|10
1638210420000|2021-11-29 18:27:00|23199.06|23079.06|23201.57|23081.57|23201.57|23081.57|23198.32|23078.32|10
1638210430000|2021-11-29 18:27:10|23202.58|23082.58|23201.87|23081.87|23202.94|23082.94|23201.83|23081.83|10
1638210440000|2021-11-29 18:27:20|23201.59|23081.59|23205.75|23085.75|23205.75|23085.75|23200.75|23080.75|9
1638210450000|2021-11-29 18:27:30|23207.73|23087.73|23204.54|23084.54|23209.65|23089.65|23204.54|23084.54|10
1638210460000|2021-11-29 18:27:40|23211.67|23091.67|23219.3|23099.3|23220.27|23100.27|23211.45|23091.45|10
1638210470000|2021-11-29 18:27:50|23219.74|23099.74|23224.43|23104.43|23224.71|23104.71|23219.74|23099.74|9
1638210480000|2021-11-29 18:28:00|23224.3|23104.3|23223.14|23103.14|23224.87|23104.87|23223.14|23103.14|10
1638210490000|2021-11-29 18:28:10|23223.32|23103.32|23217.36|23097.36|23225.07|23105.07|23217.36|23097.36|9
1638210500000|2021-11-29 18:28:20|23215.12|23095.12|23210.83|23090.83|23215.12|23095.12|23210.83|23090.83|10
1638210510000|2021-11-29 18:28:30|23210.49|23090.49|23209|23089|23211.49|23091.49|23209|23089|10
1638210520000|2021-11-29 18:28:40|23209.1|23089.1|23209.85|23089.85|23209.85|23089.85|23208.69|23088.69|10
1638210530000|2021-11-29 18:28:50|23214.69|23094.69|23213.61|23093.61|23214.85|23094.85|23213.58|23093.58|10
1638210540000|2021-11-29 18:29:00|23214.14|23094.14|23189.34|23069.34|23214.5|23094.5|23189.34|23069.34|10
1638210550000|2021-11-29 18:29:10|23189.55|23069.55|23176.8|23056.8|23189.55|23069.55|23176.8|23056.8|10
1638210560000|2021-11-29 18:29:20|23174.51|23054.51|23167.84|23047.84|23174.51|23054.51|23167.64|23047.64|9
1638210570000|2021-11-29 18:29:30|23168.31|23048.31|23171.84|23051.84|23172.29|23052.29|23168.31|23048.31|9
1638210580000|2021-11-29 18:29:40|23171.67|23051.67|23172.58|23052.58|23173.11|23053.11|23171.57|23051.57|10
1638210590000|2021-11-29 18:29:50|23172.9|23052.9|23173.65|23053.65|23174.66|23054.66|23172.9|23052.9|10
1638210600000|2021-11-29 18:30:00|23174.47|23054.47|23171.01|23051.01|23175.92|23055.92|23171.01|23051.01|10
1638210610000|2021-11-29 18:30:10|23171.24|23051.24|23163.58|23043.58|23171.24|23051.24|23163.58|23043.58|10
1638210620000|2021-11-29 18:30:20|23162.52|23042.52|23157.93|23037.93|23162.52|23042.52|23157.25|23037.25|10
1638210630000|2021-11-29 18:30:30|23158.12|23038.12|23156.73|23036.73|23158.12|23038.12|23156.04|23036.04|10
1638210640000|2021-11-29 18:30:40|23156.51|23036.51|23160.09|23040.09|23160.09|23040.09|23156.37|23036.37|10
1638210650000|2021-11-29 18:30:50|23161.48|23041.48|23160.42|23040.42|23161.48|23041.48|23160.29|23040.29|10
1638210660000|2021-11-29 18:31:00|23158.48|23038.48|23164.36|23044.36|23164.36|23044.36|23158.48|23038.48|10
1638210670000|2021-11-29 18:31:10|23164.87|23044.87|23171.76|23051.76|23171.76|23051.76|23164.34|23044.34|10
1638210680000|2021-11-29 18:31:20|23172.02|23052.02|23172.37|23052.37|23174.13|23054.13|23171.09|23051.09|10
1638210690000|2021-11-29 18:31:30|23173.06|23053.06|23171.86|23051.86|23175.8|23055.8|23171.86|23051.86|10
1638210700000|2021-11-29 18:31:40|23171.17|23051.17|23174.8|23054.8|23174.87|23054.87|23171.17|23051.17|10
1638210710000|2021-11-29 18:31:50|23174.6|23054.6|23177.59|23057.59|23177.59|23057.59|23174.38|23054.38|10
1638210720000|2021-11-29 18:32:00|23177.4|23057.4|23174.31|23054.31|23177.83|23057.83|23174.31|23054.31|10
1638210730000|2021-11-29 18:32:10|23175.28|23055.28|23179.54|23059.54|23179.54|23059.54|23174.53|23054.53|10
1638210740000|2021-11-29 18:32:20|23181.36|23061.36|23182.54|23062.54|23183.82|23063.82|23181.36|23061.36|10
1638210750000|2021-11-29 18:32:30|23182.74|23062.74|23173.49|23053.49|23182.74|23062.74|23173.49|23053.49|10
1638210760000|2021-11-29 18:32:40|23170.54|23050.54|23164.88|23044.88|23170.54|23050.54|23164.88|23044.88|10
1638210770000|2021-11-29 18:32:50|23163.16|23043.16|23161.52|23041.52|23163.35|23043.35|23160.13|23040.13|9
1638210780000|2021-11-29 18:33:00|23161.98|23041.98|23160.41|23040.41|23161.98|23041.98|23160.21|23040.21|9
1638210790000|2021-11-29 18:33:10|23160.95|23040.95|23163.32|23043.32|23164.08|23044.08|23160.95|23040.95|10
1638210800000|2021-11-29 18:33:20|23162.6|23042.6|23167.79|23047.79|23167.79|23047.79|23162.6|23042.6|10
1638210810000|2021-11-29 18:33:30|23168.45|23048.45|23165.36|23045.36|23169.48|23049.48|23165.11|23045.11|10
1638210820000|2021-11-29 18:33:40|23166.44|23046.44|23167.01|23047.01|23167.06|23047.06|23165.48|23045.48|10
1638210830000|2021-11-29 18:33:50|23167.84|23047.84|23166.94|23046.94|23168.25|23048.25|23166.89|23046.89|10
1638210840000|2021-11-29 18:34:00|23166.69|23046.69|23166.26|23046.26|23166.76|23046.76|23165.63|23045.63|10
1638210850000|2021-11-29 18:34:10|23166.25|23046.25|23163.24|23043.24|23166.27|23046.27|23163.24|23043.24|8
1638210860000|2021-11-29 18:34:20|23161.94|23041.94|23159.33|23039.33|23161.94|23041.94|23159.33|23039.33|10
1638210870000|2021-11-29 18:34:30|23159.1|23039.1|23155.54|23035.54|23159.12|23039.12|23155.08|23035.08|10
1638210880000|2021-11-29 18:34:40|23155.25|23035.25|23154.08|23034.08|23155.25|23035.25|23153.47|23033.47|10
1638210890000|2021-11-29 18:34:50|23153.41|23033.41|23153.07|23033.07|23154|23034|23152.61|23032.61|9
1638210900000|2021-11-29 18:35:00|23153.18|23033.18|23152.73|23032.73|23155.52|23035.52|23152.73|23032.73|10
1638210910000|2021-11-29 18:35:10|23153.05|23033.05|23151.89|23031.89|23153.88|23033.88|23151.62|23031.62|10
1638210920000|2021-11-29 18:35:20|23152.15|23032.15|23152.16|23032.16|23152.76|23032.76|23151.27|23031.27|9
1638210930000|2021-11-29 18:35:30|23151.94|23031.94|23153.06|23033.06|23153.19|23033.19|23151.13|23031.13|10
1638210940000|2021-11-29 18:35:40|23153.43|23033.43|23157.92|23037.92|23157.92|23037.92|23153.43|23033.43|10
1638210950000|2021-11-29 18:35:50|23159.64|23039.64|23163.08|23043.08|23163.58|23043.58|23159.64|23039.64|10
1638210960000|2021-11-29 18:36:00|23163.1|23043.1|23161.87|23041.87|23164|23044|23161.87|23041.87|10
1638210970000|2021-11-29 18:36:10|23161.66|23041.66|23163.65|23043.65|23163.65|23043.65|23160.94|23040.94|10
1638210980000|2021-11-29 18:36:20|23163.63|23043.63|23169.46|23049.46|23169.48|23049.48|23163.63|23043.63|10
1638210990000|2021-11-29 18:36:30|23169.53|23049.53|23180|23060|23180|23060|23169.53|23049.53|10
1638211000000|2021-11-29 18:36:40|23180.22|23060.22|23187.29|23067.29|23187.29|23067.29|23179.28|23059.28|10
1638211010000|2021-11-29 18:36:50|23188.5|23068.5|23190.39|23070.39|23190.39|23070.39|23188.5|23068.5|10
1638211020000|2021-11-29 18:37:00|23189.66|23069.66|23193.56|23073.56|23193.56|23073.56|23189.66|23069.66|10
1638211030000|2021-11-29 18:37:10|23194.64|23074.64|23195.5|23075.5|23195.52|23075.52|23194.6|23074.6|8
1638211040000|2021-11-29 18:37:20|23195.36|23075.36|23193.61|23073.61|23195.36|23075.36|23193.61|23073.61|9
1638211050000|2021-11-29 18:37:30|23194.68|23074.68|23194.42|23074.42|23195.48|23075.48|23194.42|23074.42|9
1638211060000|2021-11-29 18:37:40|23195.98|23075.98|23197.35|23077.35|23197.35|23077.35|23195.72|23075.72|10
1638211070000|2021-11-29 18:37:50|23197.56|23077.56|23196.31|23076.31|23198.84|23078.84|23196.31|23076.31|10
1638211080000|2021-11-29 18:38:00|23195.55|23075.55|23191.5|23071.5|23195.55|23075.55|23191.24|23071.24|10
1638211090000|2021-11-29 18:38:10|23191.27|23071.27|23190.31|23070.31|23191.83|23071.83|23189.99|23069.99|10
1638211100000|2021-11-29 18:38:20|23189.97|23069.97|23186.83|23066.83|23190.3|23070.3|23186.83|23066.83|10
1638211110000|2021-11-29 18:38:30|23186.65|23066.65|23185.65|23065.65|23186.86|23066.86|23185.65|23065.65|9
1638211120000|2021-11-29 18:38:40|23184.1|23064.1|23183.41|23063.41|23184.1|23064.1|23182.31|23062.31|8
1638211130000|2021-11-29 18:38:50|23182.92|23062.92|23183.92|23063.92|23185.25|23065.25|23182.76|23062.76|10
1638211140000|2021-11-29 18:39:00|23183.47|23063.47|23183.16|23063.16|23184.2|23064.2|23182.27|23062.27|10
1638211150000|2021-11-29 18:39:10|23183.01|23063.01|23182.97|23062.97|23183.01|23063.01|23182.04|23062.04|10
1638211160000|2021-11-29 18:39:20|23182.96|23062.96|23182.68|23062.68|23183.07|23063.07|23182.68|23062.68|10
1638211170000|2021-11-29 18:39:30|23182.95|23062.95|23179.02|23059.02|23182.95|23062.95|23179.02|23059.02|9
1638211180000|2021-11-29 18:39:40|23178.62|23058.62|23181.62|23061.62|23182.42|23062.42|23178.62|23058.62|10
1638211190000|2021-11-29 18:39:50|23182.45|23062.45|23184.01|23064.01|23185.35|23065.35|23182.45|23062.45|10
1638211200000|2021-11-29 18:40:00|23184.93|23064.93|23188.76|23068.76|23188.76|23068.76|23184.34|23064.34|9
1638211210000|2021-11-29 18:40:10|23189.48|23069.48|23187.08|23067.08|23189.53|23069.53|23187.08|23067.08|9
1638211220000|2021-11-29 18:40:20|23186.86|23066.86|23185.21|23065.21|23186.86|23066.86|23183.9|23063.9|10
1638211230000|2021-11-29 18:40:30|23184.95|23064.95|23183.77|23063.77|23184.95|23064.95|23183.57|23063.57|9
1638211240000|2021-11-29 18:40:40|23183.79|23063.79|23182.86|23062.86|23185.43|23065.43|23182.86|23062.86|10
1638211250000|2021-11-29 18:40:50|23182.64|23062.64|23181.01|23061.01|23182.94|23062.94|23181.01|23061.01|10
1638211260000|2021-11-29 18:41:00|23180.25|23060.25|23178.36|23058.36|23180.34|23060.34|23177.73|23057.73|10
1638211270000|2021-11-29 18:41:10|23178.16|23058.16|23183.58|23063.58|23183.58|23063.58|23177.43|23057.43|10
1638211280000|2021-11-29 18:41:20|23183.67|23063.67|23184.55|23064.55|23185.51|23065.51|23183.67|23063.67|10
1638211290000|2021-11-29 18:41:30|23185.44|23065.44|23184.45|23064.45|23186.43|23066.43|23184.44|23064.44|10
1638211300000|2021-11-29 18:41:40|23184.53|23064.53|23179.95|23059.95|23184.53|23064.53|23179.95|23059.95|10
1638211310000|2021-11-29 18:41:50|23178.38|23058.38|23175.87|23055.87|23178.39|23058.39|23175.87|23055.87|10
1638211320000|2021-11-29 18:42:00|23176.25|23056.25|23175.29|23055.29|23176.72|23056.72|23175.29|23055.29|10
1638211330000|2021-11-29 18:42:10|23175.06|23055.06|23174.52|23054.52|23177.42|23057.42|23174.52|23054.52|10
1638211340000|2021-11-29 18:42:20|23174.61|23054.61|23173.96|23053.96|23174.67|23054.67|23173.55|23053.55|10
1638211350000|2021-11-29 18:42:30|23174.56|23054.56|23176.65|23056.65|23176.65|23056.65|23174.56|23054.56|10
1638211360000|2021-11-29 18:42:40|23176.49|23056.49|23175.34|23055.34|23177.68|23057.68|23175.34|23055.34|10
1638211370000|2021-11-29 18:42:50|23175.41|23055.41|23173.69|23053.69|23176.8|23056.8|23173.47|23053.47|10
1638211380000|2021-11-29 18:43:00|23173.12|23053.12|23172.21|23052.21|23173.55|23053.55|23172.21|23052.21|10
1638211390000|2021-11-29 18:43:10|23171.22|23051.22|23176.03|23056.03|23178.15|23058.15|23171.22|23051.22|10
1638211400000|2021-11-29 18:43:20|23176.27|23056.27|23180.24|23060.24|23180.24|23060.24|23176.27|23056.27|10
1638211410000|2021-11-29 18:43:30|23180.67|23060.67|23180.63|23060.63|23180.94|23060.94|23180.63|23060.63|9
1638211420000|2021-11-29 18:43:40|23181.46|23061.46|23179.98|23059.98|23181.74|23061.74|23179.98|23059.98|10
1638211430000|2021-11-29 18:43:50|23180.65|23060.65|23180.88|23060.88|23181.17|23061.17|23180.14|23060.14|9
1638211440000|2021-11-29 18:44:00|23181.25|23061.25|23181.94|23061.94|23181.94|23061.94|23181.01|23061.01|9
1638211450000|2021-11-29 18:44:10|23182.23|23062.23|23181.96|23061.96|23182.25|23062.25|23180.64|23060.64|10
1638211460000|2021-11-29 18:44:20|23181.33|23061.33|23184.09|23064.09|23184.09|23064.09|23181.13|23061.13|9
1638211470000|2021-11-29 18:44:30|23184.31|23064.31|23183.43|23063.43|23184.31|23064.31|23181.32|23061.32|10
1638211480000|2021-11-29 18:44:40|23184.23|23064.23|23186.5|23066.5|23186.5|23066.5|23184.23|23064.23|10
1638211490000|2021-11-29 18:44:50|23185.98|23065.98|23185.61|23065.61|23186.05|23066.05|23185.43|23065.43|9
1638211500000|2021-11-29 18:45:00|23185.93|23065.93|23184.65|23064.65|23185.93|23065.93|23184.39|23064.39|10
1638211510000|2021-11-29 18:45:10|23184.09|23064.09|23180.77|23060.77|23184.51|23064.51|23180.77|23060.77|9
1638211520000|2021-11-29 18:45:20|23179.66|23059.66|23175.04|23055.04|23179.66|23059.66|23175.04|23055.04|10
1638211530000|2021-11-29 18:45:30|23175.3|23055.3|23171.39|23051.39|23175.5|23055.5|23171.39|23051.39|10
1638211540000|2021-11-29 18:45:40|23171.36|23051.36|23167.92|23047.92|23171.36|23051.36|23167.88|23047.88|10
1638211550000|2021-11-29 18:45:50|23168|23048|23157.46|23037.46|23168|23048|23157.46|23037.46|10
1638211560000|2021-11-29 18:46:00|23161.27|23041.27|23163.43|23043.43|23164.27|23044.27|23161.27|23041.27|10
1638211570000|2021-11-29 18:46:10|23162.78|23042.78|23166.67|23046.67|23166.67|23046.67|23162.78|23042.78|10
1638211580000|2021-11-29 18:46:20|23166.57|23046.57|23163.61|23043.61|23166.57|23046.57|23163.48|23043.48|10
1638211590000|2021-11-29 18:46:30|23164.3|23044.3|23166.44|23046.44|23166.44|23046.44|23162.77|23042.77|10
1638211600000|2021-11-29 18:46:40|23168.09|23048.09|23163.99|23043.99|23168.26|23048.26|23163.99|23043.99|10
1638211610000|2021-11-29 18:46:50|23163.82|23043.82|23166.06|23046.06|23166.06|23046.06|23163.82|23043.82|10
1638211620000|2021-11-29 18:47:00|23166.36|23046.36|23167.26|23047.26|23167.26|23047.26|23165.55|23045.55|9
1638211630000|2021-11-29 18:47:10|23167.01|23047.01|23164.97|23044.97|23167.01|23047.01|23164.97|23044.97|10
1638211640000|2021-11-29 18:47:20|23165.06|23045.06|23160.18|23040.18|23165.2|23045.2|23160.1|23040.1|10
1638211650000|2021-11-29 18:47:30|23159.48|23039.48|23158.82|23038.82|23159.56|23039.56|23158.13|23038.13|9
1638211660000|2021-11-29 18:47:40|23159.11|23039.11|23162.22|23042.22|23162.22|23042.22|23159|23039|10
1638211670000|2021-11-29 18:47:50|23163.12|23043.12|23163.8|23043.8|23163.97|23043.97|23163.07|23043.07|10
1638211680000|2021-11-29 18:48:00|23163.89|23043.89|23167.47|23047.47|23167.78|23047.78|23163.89|23043.89|10
1638211690000|2021-11-29 18:48:10|23167.75|23047.75|23165.33|23045.33|23168.25|23048.25|23165.33|23045.33|9
1638211700000|2021-11-29 18:48:20|23165.43|23045.43|23163.26|23043.26|23165.69|23045.69|23163.26|23043.26|10
1638211710000|2021-11-29 18:48:30|23162.85|23042.85|23161.23|23041.23|23163.23|23043.23|23161.23|23041.23|9
1638211720000|2021-11-29 18:48:40|23160.47|23040.47|23161.45|23041.45|23161.45|23041.45|23157.93|23037.93|9
1638211730000|2021-11-29 18:48:50|23161.85|23041.85|23162.17|23042.17|23162.89|23042.89|23160.12|23040.12|9
1638211740000|2021-11-29 18:49:00|23160.4|23040.4|23166.67|23046.67|23166.84|23046.84|23160.27|23040.27|10
1638211750000|2021-11-29 18:49:10|23166.83|23046.83|23168.16|23048.16|23168.16|23048.16|23166.83|23046.83|9
1638211760000|2021-11-29 18:49:20|23168.62|23048.62|23170.69|23050.69|23170.8|23050.8|23168.62|23048.62|10
1638211770000|2021-11-29 18:49:30|23170.86|23050.86|23171.08|23051.08|23171.08|23051.08|23169.8|23049.8|10
1638211780000|2021-11-29 18:49:40|23170.9|23050.9|23173.83|23053.83|23173.83|23053.83|23170.52|23050.52|10
1638211790000|2021-11-29 18:49:50|23174.31|23054.31|23179.48|23059.48|23179.77|23059.77|23174.31|23054.31|10
1638211800000|2021-11-29 18:50:00|23178.9|23058.9|23179.11|23059.11|23179.11|23059.11|23178.32|23058.32|10
1638211810000|2021-11-29 18:50:10|23180.18|23060.18|23180.85|23060.85|23181.66|23061.66|23180.18|23060.18|9
1638211820000|2021-11-29 18:50:20|23181.46|23061.46|23182.27|23062.27|23183.88|23063.88|23181.46|23061.46|10
1638211830000|2021-11-29 18:50:30|23181.92|23061.92|23177.73|23057.73|23181.92|23061.92|23177.73|23057.73|10
1638211840000|2021-11-29 18:50:40|23177.25|23057.25|23174.55|23054.55|23177.47|23057.47|23174.03|23054.03|10
1638211850000|2021-11-29 18:50:50|23175.67|23055.67|23179.11|23059.11|23179.11|23059.11|23174.15|23054.15|9
1638211860000|2021-11-29 18:51:00|23179.44|23059.44|23179.02|23059.02|23179.83|23059.83|23178.34|23058.34|10
1638211870000|2021-11-29 18:51:10|23178.66|23058.66|23181.46|23061.46|23181.62|23061.62|23178.57|23058.57|10
1638211880000|2021-11-29 18:51:20|23181.42|23061.42|23180.11|23060.11|23181.42|23061.42|23179.31|23059.31|10
1638211890000|2021-11-29 18:51:30|23179.96|23059.96|23176.62|23056.62|23180.11|23060.11|23174.14|23054.14|10
1638211900000|2021-11-29 18:51:40|23177.37|23057.37|23183.02|23063.02|23183.02|23063.02|23176.72|23056.72|10
1638211910000|2021-11-29 18:51:50|23183.99|23063.99|23186.19|23066.19|23186.19|23066.19|23183.83|23063.83|10
1638211920000|2021-11-29 18:52:00|23186.32|23066.32|23185.77|23065.77|23187.02|23067.02|23185.34|23065.34|10
1638211930000|2021-11-29 18:52:10|23186|23066|23182.28|23062.28|23186|23066|23182.2|23062.2|10
1638211940000|2021-11-29 18:52:20|23180.86|23060.86|23179.48|23059.48|23180.86|23060.86|23179.48|23059.48|10
1638211950000|2021-11-29 18:52:30|23178.59|23058.59|23175.86|23055.86|23178.76|23058.76|23175.6|23055.6|10
1638211960000|2021-11-29 18:52:40|23176.75|23056.75|23173.61|23053.61|23177.11|23057.11|23173.61|23053.61|10
1638211970000|2021-11-29 18:52:50|23173.31|23053.31|23174.47|23054.47|23174.89|23054.89|23171.96|23051.96|10
1638211980000|2021-11-29 18:53:00|23174.28|23054.28|23175.49|23055.49|23175.91|23055.91|23173.84|23053.84|10
1638211990000|2021-11-29 18:53:10|23174.92|23054.92|23176.21|23056.21|23176.95|23056.95|23174.92|23054.92|10
1638212000000|2021-11-29 18:53:20|23176.68|23056.68|23173.05|23053.05|23176.68|23056.68|23173.05|23053.05|10
1638212010000|2021-11-29 18:53:30|23174.76|23054.76|23175.97|23055.97|23176.08|23056.08|23174.52|23054.52|10
1638212020000|2021-11-29 18:53:40|23176.93|23056.93|23176.84|23056.84|23177.75|23057.75|23176.84|23056.84|9
1638212030000|2021-11-29 18:53:50|23176.82|23056.82|23175.41|23055.41|23177.95|23057.95|23175.41|23055.41|10
1638212040000|2021-11-29 18:54:00|23176.29|23056.29|23183.93|23063.93|23183.93|23063.93|23175.21|23055.21|10
1638212050000|2021-11-29 18:54:10|23183.53|23063.53|23184.36|23064.36|23185.61|23065.61|23183.53|23063.53|10
1638212060000|2021-11-29 18:54:20|23179.9|23059.9|23179.52|23059.52|23180.62|23060.62|23179.52|23059.52|10
1638212070000|2021-11-29 18:54:30|23179.2|23059.2|23176.35|23056.35|23179.2|23059.2|23175.64|23055.64|10
1638212080000|2021-11-29 18:54:40|23176.74|23056.74|23178.53|23058.53|23179.54|23059.54|23176.74|23056.74|9
1638212090000|2021-11-29 18:54:50|23178.43|23058.43|23173.51|23053.51|23178.43|23058.43|23173.51|23053.51|10
1638212100000|2021-11-29 18:55:00|23173.73|23053.73|23172.03|23052.03|23173.73|23053.73|23172.03|23052.03|10
1638212110000|2021-11-29 18:55:10|23171.84|23051.84|23170.22|23050.22|23171.84|23051.84|23169.99|23049.99|10
1638212120000|2021-11-29 18:55:20|23169.63|23049.63|23163.21|23043.21|23169.63|23049.63|23163.21|23043.21|8
1638212130000|2021-11-29 18:55:30|23162.77|23042.77|23157.46|23037.46|23162.77|23042.77|23156.93|23036.93|9
1638212140000|2021-11-29 18:55:40|23158.02|23038.02|23159.82|23039.82|23159.82|23039.82|23158.02|23038.02|10
1638212150000|2021-11-29 18:55:50|23159.9|23039.9|23161.4|23041.4|23161.69|23041.69|23159.9|23039.9|10
1638212160000|2021-11-29 18:56:00|23162.13|23042.13|23161.84|23041.84|23162.13|23042.13|23161.04|23041.04|10
1638212170000|2021-11-29 18:56:10|23161.39|23041.39|23161.01|23041.01|23161.84|23041.84|23160.7|23040.7|10
1638212180000|2021-11-29 18:56:20|23161.63|23041.63|23164.13|23044.13|23164.37|23044.37|23161.63|23041.63|10
1638212190000|2021-11-29 18:56:30|23163.97|23043.97|23163.5|23043.5|23164.15|23044.15|23163.5|23043.5|9
1638212200000|2021-11-29 18:56:40|23163.98|23043.98|23164.08|23044.08|23164.08|23044.08|23163.1|23043.1|10
1638212210000|2021-11-29 18:56:50|23163.92|23043.92|23163.18|23043.18|23164.07|23044.07|23163.09|23043.09|10
1638212220000|2021-11-29 18:57:00|23162.64|23042.64|23172.85|23052.85|23172.85|23052.85|23162.64|23042.64|10
1638212230000|2021-11-29 18:57:10|23173.57|23053.57|23174.34|23054.34|23174.34|23054.34|23173.29|23053.29|10
1638212240000|2021-11-29 18:57:20|23175.78|23055.78|23178.59|23058.59|23178.59|23058.59|23175.68|23055.68|10
1638212250000|2021-11-29 18:57:30|23178.37|23058.37|23174.91|23054.91|23179.44|23059.44|23174.91|23054.91|10
1638212260000|2021-11-29 18:57:40|23174.7|23054.7|23173.29|23053.29|23174.7|23054.7|23173.29|23053.29|10
1638212270000|2021-11-29 18:57:50|23173.39|23053.39|23171.53|23051.53|23173.39|23053.39|23171.53|23051.53|10
1638212280000|2021-11-29 18:58:00|23172.16|23052.16|23174.99|23054.99|23175.21|23055.21|23172.16|23052.16|10
1638212290000|2021-11-29 18:58:10|23175.77|23055.77|23176.28|23056.28|23177.38|23057.38|23175.77|23055.77|10
1638212300000|2021-11-29 18:58:20|23176.42|23056.42|23175.14|23055.14|23177.2|23057.2|23175.05|23055.05|10
1638212310000|2021-11-29 18:58:30|23175.21|23055.21|23175.86|23055.86|23175.86|23055.86|23174.66|23054.66|9
1638212320000|2021-11-29 18:58:40|23175.71|23055.71|23173.03|23053.03|23175.71|23055.71|23172.9|23052.9|10
1638212330000|2021-11-29 18:58:50|23172.57|23052.57|23157.03|23037.03|23172.57|23052.57|23157.03|23037.03|10
1638212340000|2021-11-29 18:59:00|23155.24|23035.24|23156|23036|23157.39|23037.39|23154.71|23034.71|10
1638212350000|2021-11-29 18:59:10|23155.88|23035.88|23154.48|23034.48|23157.66|23037.66|23154.45|23034.45|10
1638212360000|2021-11-29 18:59:20|23153.42|23033.42|23153.14|23033.14|23153.9|23033.9|23152.53|23032.53|10
1638212370000|2021-11-29 18:59:30|23151.19|23031.19|23151.43|23031.43|23152.47|23032.47|23151.11|23031.11|10
1638212380000|2021-11-29 18:59:40|23151.41|23031.41|23148.33|23028.33|23151.41|23031.41|23147.62|23027.62|10
1638212390000|2021-11-29 18:59:50|23148.71|23028.71|23149.03|23029.03|23149.74|23029.74|23146.83|23026.83|10
1638212400000|2021-11-29 19:00:00|23149.1|23029.1|23152.12|23032.12|23152.28|23032.28|23149.1|23029.1|10
1638212410000|2021-11-29 19:00:10|23153.5|23033.5|23159.34|23039.34|23159.34|23039.34|23153.5|23033.5|10
1638212420000|2021-11-29 19:00:20|23158.63|23038.63|23162.56|23042.56|23162.94|23042.94|23158.63|23038.63|9
1638212430000|2021-11-29 19:00:30|23162.3|23042.3|23160|23040|23163.51|23043.51|23160|23040|10
1638212440000|2021-11-29 19:00:40|23159.99|23039.99|23157.27|23037.27|23160.15|23040.15|23157.27|23037.27|10
1638212450000|2021-11-29 19:00:50|23158.81|23038.81|23159.15|23039.15|23159.15|23039.15|23157.63|23037.63|10
1638212460000|2021-11-29 19:01:00|23157.77|23037.77|23159.47|23039.47|23159.62|23039.62|23157.18|23037.18|10
1638212470000|2021-11-29 19:01:10|23159.49|23039.49|23162.25|23042.25|23162.25|23042.25|23158.67|23038.67|10
1638212480000|2021-11-29 19:01:20|23162.24|23042.24|23161.2|23041.2|23162.47|23042.47|23160.54|23040.54|10
1638212490000|2021-11-29 19:01:30|23161.73|23041.73|23163.07|23043.07|23163.27|23043.27|23159.98|23039.98|10
1638212500000|2021-11-29 19:01:40|23163.33|23043.33|23162.29|23042.29|23163.73|23043.73|23162.29|23042.29|10
1638212510000|2021-11-29 19:01:50|23161.76|23041.76|23158.21|23038.21|23161.76|23041.76|23157.98|23037.98|10
1638212520000|2021-11-29 19:02:00|23158.11|23038.11|23156.78|23036.78|23158.14|23038.14|23156.78|23036.78|10
1638212530000|2021-11-29 19:02:10|23156.71|23036.71|23152.77|23032.77|23156.71|23036.71|23152.77|23032.77|10
1638212540000|2021-11-29 19:02:20|23152.25|23032.25|23148.99|23028.99|23152.25|23032.25|23148.9|23028.9|10
1638212550000|2021-11-29 19:02:30|23148.87|23028.87|23150.67|23030.67|23150.97|23030.97|23147.25|23027.25|10
1638212560000|2021-11-29 19:02:40|23150.3|23030.3|23150.19|23030.19|23151.01|23031.01|23148.82|23028.82|10
1638212570000|2021-11-29 19:02:50|23149.78|23029.78|23144.52|23024.52|23149.78|23029.78|23144.52|23024.52|10
1638212580000|2021-11-29 19:03:00|23144.25|23024.25|23143.68|23023.68|23145.94|23025.94|23143.35|23023.35|10
1638212590000|2021-11-29 19:03:10|23143.37|23023.37|23143.4|23023.4|23144.82|23024.82|23143.37|23023.37|8
1638212600000|2021-11-29 19:03:20|23143.33|23023.33|23137.47|23017.47|23143.33|23023.33|23137.47|23017.47|10
1638212610000|2021-11-29 19:03:30|23137.49|23017.49|23139.33|23019.33|23140.11|23020.11|23137.49|23017.49|10
1638212620000|2021-11-29 19:03:40|23138.82|23018.82|23140.75|23020.75|23141.33|23021.33|23138.82|23018.82|10
1638212630000|2021-11-29 19:03:50|23138.49|23018.49|23140.35|23020.35|23141.29|23021.29|23138.45|23018.45|9
1638212640000|2021-11-29 19:04:00|23139.95|23019.95|23145.35|23025.35|23146.13|23026.13|23139.65|23019.65|10
1638212650000|2021-11-29 19:04:10|23144.51|23024.51|23144.45|23024.45|23145.51|23025.51|23143.95|23023.95|10
1638212660000|2021-11-29 19:04:20|23144.48|23024.48|23143.91|23023.91|23144.72|23024.72|23143.91|23023.91|10
1638212670000|2021-11-29 19:04:30|23144.86|23024.86|23141.86|23021.86|23145.15|23025.15|23141.86|23021.86|10
1638212680000|2021-11-29 19:04:40|23141.93|23021.93|23140.02|23020.02|23142.69|23022.69|23139.27|23019.27|10
1638212690000|2021-11-29 19:04:50|23139.44|23019.44|23138.98|23018.98|23139.44|23019.44|23137.58|23017.58|10
1638212700000|2021-11-29 19:05:00|23138.27|23018.27|23140.93|23020.93|23141.25|23021.25|23138.17|23018.17|10
1638212710000|2021-11-29 19:05:10|23140.07|23020.07|23139.8|23019.8|23140.33|23020.33|23138.35|23018.35|10
1638212720000|2021-11-29 19:05:20|23139.3|23019.3|23139.94|23019.94|23140.32|23020.32|23139.05|23019.05|9
1638212730000|2021-11-29 19:05:30|23140.05|23020.05|23136.73|23016.73|23140.09|23020.09|23136.2|23016.2|10
1638212740000|2021-11-29 19:05:40|23136.58|23016.58|23136.45|23016.45|23136.58|23016.58|23135.01|23015.01|10
1638212750000|2021-11-29 19:05:50|23136.25|23016.25|23134.85|23014.85|23136.25|23016.25|23133.91|23013.91|10
1638212760000|2021-11-29 19:06:00|23134.64|23014.64|23137.73|23017.73|23137.81|23017.81|23134.64|23014.64|10
1638212770000|2021-11-29 19:06:10|23137.24|23017.24|23140.2|23020.2|23140.2|23020.2|23137.13|23017.13|10
1638212780000|2021-11-29 19:06:20|23140.57|23020.57|23140.53|23020.53|23142.18|23022.18|23140.41|23020.41|10
1638212790000|2021-11-29 19:06:30|23140.36|23020.36|23138.79|23018.79|23140.36|23020.36|23137.78|23017.78|10
1638212800000|2021-11-29 19:06:40|23138.46|23018.46|23136.92|23016.92|23138.46|23018.46|23136.34|23016.34|10
1638212810000|2021-11-29 19:06:50|23136.52|23016.52|23134.54|23014.54|23136.52|23016.52|23134.38|23014.38|10
1638212820000|2021-11-29 19:07:00|23134.16|23014.16|23129.46|23009.46|23134.25|23014.25|23129.46|23009.46|9
1638212830000|2021-11-29 19:07:10|23130.47|23010.47|23131.23|23011.23|23132.89|23012.89|23130.47|23010.47|10
1638212840000|2021-11-29 19:07:20|23130.49|23010.49|23127.42|23007.42|23130.49|23010.49|23127.22|23007.22|9
1638212850000|2021-11-29 19:07:30|23127.55|23007.55|23124.55|23004.55|23127.55|23007.55|23124.53|23004.53|10
1638212860000|2021-11-29 19:07:40|23123.92|23003.92|23119.34|22999.34|23123.92|23003.92|23119.34|22999.34|9
1638212870000|2021-11-29 19:07:50|23119.15|22999.15|23117.3|22997.3|23119.15|22999.15|23117.3|22997.3|10
1638212880000|2021-11-29 19:08:00|23117.5|22997.5|23115.44|22995.44|23118.69|22998.69|23115.44|22995.44|10
1638212890000|2021-11-29 19:08:10|23115.21|22995.21|23113.67|22993.67|23115.65|22995.65|23113.48|22993.48|10
1638212900000|2021-11-29 19:08:20|23112.17|22992.17|23113.11|22993.11|23113.52|22993.52|23112.17|22992.17|10
1638212910000|2021-11-29 19:08:30|23112.9|22992.9|23113.14|22993.14|23113.89|22993.89|23112.44|22992.44|10
1638212920000|2021-11-29 19:08:40|23114.32|22994.32|23108.06|22988.06|23114.81|22994.81|23108.06|22988.06|10
1638212930000|2021-11-29 19:08:50|23107.39|22987.39|23107.72|22987.72|23108.58|22988.58|23106.61|22986.61|10
1638212940000|2021-11-29 19:09:00|23107.66|22987.66|23107.02|22987.02|23108.65|22988.65|23106.21|22986.21|10
1638212950000|2021-11-29 19:09:10|23105.94|22985.94|23105.27|22985.27|23106.94|22986.94|23105.12|22985.12|10
1638212960000|2021-11-29 19:09:20|23104.58|22984.58|23100.56|22980.56|23104.58|22984.58|23100.56|22980.56|10
1638212970000|2021-11-29 19:09:30|23100.45|22980.45|23100.49|22980.49|23101.67|22981.67|23100.45|22980.45|9
1638212980000|2021-11-29 19:09:40|23100.63|22980.63|23101.8|22981.8|23102.43|22982.43|23100.59|22980.59|10
1638212990000|2021-11-29 19:09:50|23100.82|22980.82|23098.98|22978.98|23101.17|22981.17|23098.46|22978.46|10
1638213000000|2021-11-29 19:10:00|23098.88|22978.88|23094.87|22974.87|23098.88|22978.88|23094.87|22974.87|10
1638213010000|2021-11-29 19:10:10|23094.75|22974.75|23091.16|22971.16|23094.85|22974.85|23091.16|22971.16|9
1638213020000|2021-11-29 19:10:20|23091.37|22971.37|23091.46|22971.46|23091.88|22971.88|23090.99|22970.99|8
1638213030000|2021-11-29 19:10:30|23091.47|22971.47|23095.5|22975.5|23095.5|22975.5|23091.47|22971.47|10
1638213040000|2021-11-29 19:10:40|23096.91|22976.91|23097.99|22977.99|23097.99|22977.99|23096.17|22976.17|10
1638213050000|2021-11-29 19:10:50|23099.16|22979.16|23101.42|22981.42|23101.73|22981.73|23099.16|22979.16|10
1638213060000|2021-11-29 19:11:00|23101.16|22981.16|23099.71|22979.71|23101.89|22981.89|23099.71|22979.71|10
1638213070000|2021-11-29 19:11:10|23097.22|22977.22|23093|22973|23097.22|22977.22|23093|22973|10
1638213080000|2021-11-29 19:11:20|23093.04|22973.04|23092.4|22972.4|23093.04|22973.04|23091.11|22971.11|9
1638213090000|2021-11-29 19:11:30|23092.23|22972.23|23092.48|22972.48|23092.54|22972.54|23090.75|22970.75|10
1638213100000|2021-11-29 19:11:40|23092.56|22972.56|23091.87|22971.87|23092.74|22972.74|23090.91|22970.91|10
1638213110000|2021-11-29 19:11:50|23091.49|22971.49|23093.36|22973.36|23093.36|22973.36|23091.3|22971.3|9
1638213120000|2021-11-29 19:12:00|23093.53|22973.53|23094.68|22974.68|23095.36|22975.36|23092.95|22972.95|10
1638213130000|2021-11-29 19:12:10|23094.63|22974.63|23084.49|22964.49|23094.63|22974.63|23084.49|22964.49|10
1638213140000|2021-11-29 19:12:20|23085.14|22965.14|23082.59|22962.59|23085.14|22965.14|23081.1|22961.1|10
1638213150000|2021-11-29 19:12:30|23080.99|22960.99|23071.34|22951.34|23081.13|22961.13|23071.34|22951.34|10
1638213160000|2021-11-29 19:12:40|23070.76|22950.76|23070.63|22950.63|23070.76|22950.76|23068.24|22948.24|10
1638213170000|2021-11-29 19:12:50|23070.95|22950.95|23066.01|22946.01|23070.95|22950.95|23066.01|22946.01|10
1638213180000|2021-11-29 19:13:00|23064.88|22944.88|23062.91|22942.91|23065.57|22945.57|23062.91|22942.91|10
1638213190000|2021-11-29 19:13:10|23062.42|22942.42|23058.67|22938.67|23062.42|22942.42|23058.63|22938.63|10
1638213200000|2021-11-29 19:13:20|23057.78|22937.78|23058.37|22938.37|23058.88|22938.88|23056.86|22936.86|10
1638213210000|2021-11-29 19:13:30|23058.53|22938.53|23055.96|22935.96|23058.53|22938.53|23055.96|22935.96|10
1638213220000|2021-11-29 19:13:40|23056.23|22936.23|23050.63|22930.63|23056.23|22936.23|23050.46|22930.46|10
1638213230000|2021-11-29 19:13:50|23050.29|22930.29|23043.12|22923.12|23050.29|22930.29|23043.12|22923.12|10
1638213240000|2021-11-29 19:14:00|23041.14|22921.14|23035.57|22915.57|23041.14|22921.14|23035.57|22915.57|10
1638213250000|2021-11-29 19:14:10|23035.83|22915.83|23036.9|22916.9|23037.14|22917.14|23034.9|22914.9|10
1638213260000|2021-11-29 19:14:20|23036.67|22916.67|23035.75|22915.75|23037.2|22917.2|23035.75|22915.75|10
1638213270000|2021-11-29 19:14:30|23036.02|22916.02|23036|22916|23036.39|22916.39|23035.69|22915.69|10
1638213280000|2021-11-29 19:14:40|23036.88|22916.88|23041.33|22921.33|23041.33|22921.33|23036.4|22916.4|10
1638213290000|2021-11-29 19:14:50|23041.56|22921.56|23041.17|22921.17|23042.67|22922.67|23041.17|22921.17|10
1638213300000|2021-11-29 19:15:00|23040.68|22920.68|23039.78|22919.78|23041.42|22921.42|23039.78|22919.78|10
1638213310000|2021-11-29 19:15:10|23040.24|22920.24|23041.86|22921.86|23041.86|22921.86|23040.24|22920.24|10
1638213320000|2021-11-29 19:15:20|23041.58|22921.58|23047|22927|23047.31|22927.31|23041.58|22921.58|9
1638213330000|2021-11-29 19:15:30|23047.25|22927.25|23048.32|22928.32|23050.82|22930.82|23047.25|22927.25|10
1638213340000|2021-11-29 19:15:40|23047.75|22927.75|23047.11|22927.11|23047.75|22927.75|23044.4|22924.4|9
1638213350000|2021-11-29 19:15:50|23046.85|22926.85|23046.22|22926.22|23047.51|22927.51|23046.22|22926.22|10
1638213360000|2021-11-29 19:16:00|23045.78|22925.78|23044.76|22924.76|23045.78|22925.78|23043.43|22923.43|10
1638213370000|2021-11-29 19:16:10|23045.02|22925.02|23047.44|22927.44|23047.44|22927.44|23045.02|22925.02|10
1638213380000|2021-11-29 19:16:20|23047.01|22927.01|23047.02|22927.02|23048.01|22928.01|23046|22926|10
1638213390000|2021-11-29 19:16:30|23048.22|22928.22|23052.1|22932.1|23052.1|22932.1|23048.22|22928.22|9
1638213400000|2021-11-29 19:16:40|23052.24|22932.24|23052.54|22932.54|23052.54|22932.54|23051.24|22931.24|8
1638213410000|2021-11-29 19:16:50|23053.45|22933.45|23058.42|22938.42|23058.42|22938.42|23053.45|22933.45|10
1638213420000|2021-11-29 19:17:00|23058.69|22938.69|23062.23|22942.23|23062.23|22942.23|23058.69|22938.69|9
1638213430000|2021-11-29 19:17:10|23063.57|22943.57|23065.73|22945.73|23065.99|22945.99|23063.57|22943.57|10
1638213440000|2021-11-29 19:17:20|23066.48|22946.48|23065.4|22945.4|23067.23|22947.23|23065.4|22945.4|10
1638213450000|2021-11-29 19:17:30|23065.08|22945.08|23063.23|22943.23|23065.09|22945.09|23062.97|22942.97|10
1638213460000|2021-11-29 19:17:40|23063.16|22943.16|23064|22944|23064.09|22944.09|23063.16|22943.16|9
1638213470000|2021-11-29 19:17:50|23064.51|22944.51|23066.19|22946.19|23067.52|22947.52|23064.51|22944.51|9
1638213480000|2021-11-29 19:18:00|23065.32|22945.32|23062.63|22942.63|23065.59|22945.59|23062.63|22942.63|10
1638213490000|2021-11-29 19:18:10|23063.21|22943.21|23063.04|22943.04|23063.39|22943.39|23062.34|22942.34|10
1638213500000|2021-11-29 19:18:20|23061.37|22941.37|23060.31|22940.31|23062.27|22942.27|23060.16|22940.16|10
1638213510000|2021-11-29 19:18:30|23059.27|22939.27|23049.46|22929.46|23059.27|22939.27|23049.46|22929.46|10
1638213520000|2021-11-29 19:18:40|23048.5|22928.5|23038.94|22918.94|23048.5|22928.5|23038.92|22918.92|10
1638213530000|2021-11-29 19:18:50|23038.91|22918.91|23038.46|22918.46|23039.27|22919.27|23036.69|22916.69|10
1638213540000|2021-11-29 19:19:00|23039.85|22919.85|23038.46|22918.46|23039.86|22919.86|23038.46|22918.46|8
1638213550000|2021-11-29 19:19:10|23037.9|22917.9|23037.27|22917.27|23038.33|22918.33|23037.27|22917.27|10
1638213560000|2021-11-29 19:19:20|23037.45|22917.45|23026.78|22906.78|23037.45|22917.45|23026.78|22906.78|10
1638213570000|2021-11-29 19:19:30|23026.85|22906.85|23015.53|22895.53|23026.85|22906.85|23015.53|22895.53|10
1638213580000|2021-11-29 19:19:40|23015.36|22895.36|23011.6|22891.6|23015.36|22895.36|23011.6|22891.6|9
1638213590000|2021-11-29 19:19:50|23011.27|22891.27|23008.82|22888.82|23011.27|22891.27|23007.91|22887.91|10
1638213600000|2021-11-29 19:20:00|23008.72|22888.72|23003.03|22883.03|23009.24|22889.24|23003.03|22883.03|10
1638213610000|2021-11-29 19:20:10|22997.79|22877.79|22998.53|22878.53|22999.26|22879.26|22994.06|22874.06|10
1638213620000|2021-11-29 19:20:20|22998.74|22878.74|23000.32|22880.32|23000.32|22880.32|22997.44|22877.44|10
1638213630000|2021-11-29 19:20:30|22999.82|22879.82|22993.96|22873.96|22999.82|22879.82|22992.42|22872.42|10
1638213640000|2021-11-29 19:20:40|22995.85|22875.85|23005.86|22885.86|23005.86|22885.86|22995.62|22875.62|10
1638213650000|2021-11-29 19:20:50|23006.57|22886.57|23009.03|22889.03|23009.17|22889.17|23006.57|22886.57|10
1638213660000|2021-11-29 19:21:00|23008.67|22888.67|23015.32|22895.32|23015.32|22895.32|23008.53|22888.53|10
1638213670000|2021-11-29 19:21:10|23018.34|22898.34|23019.69|22899.69|23020.08|22900.08|23018.34|22898.34|10
1638213680000|2021-11-29 19:21:20|23021.51|22901.51|23023.32|22903.32|23023.32|22903.32|23019.84|22899.84|9
1638213690000|2021-11-29 19:21:30|23023.53|22903.53|23027.02|22907.02|23027.02|22907.02|23023.38|22903.38|10
1638213700000|2021-11-29 19:21:40|23028.57|22908.57|23030.91|22910.91|23035.25|22915.25|23028.57|22908.57|10
1638213710000|2021-11-29 19:21:50|23030.21|22910.21|23031.04|22911.04|23032.01|22912.01|23030.21|22910.21|10
1638213720000|2021-11-29 19:22:00|23032.25|22912.25|23030.53|22910.53|23032.25|22912.25|23030.4|22910.4|10
1638213730000|2021-11-29 19:22:10|23028.52|22908.52|23026.03|22906.03|23028.74|22908.74|23026.03|22906.03|10
1638213740000|2021-11-29 19:22:20|23026.45|22906.45|23026.29|22906.29|23027.41|22907.41|23025.96|22905.96|9
1638213750000|2021-11-29 19:22:30|23026.38|22906.38|23022.87|22902.87|23026.38|22906.38|23022.71|22902.71|10
1638213760000|2021-11-29 19:22:40|23022.56|22902.56|23017.94|22897.94|23022.56|22902.56|23017.81|22897.81|10
1638213770000|2021-11-29 19:22:50|23018.07|22898.07|23016.01|22896.01|23018.07|22898.07|23015.82|22895.82|10
1638213780000|2021-11-29 19:23:00|23015.69|22895.69|23021.31|22901.31|23021.31|22901.31|23015.65|22895.65|10
1638213790000|2021-11-29 19:23:10|23020.86|22900.86|23018.03|22898.03|23020.98|22900.98|23017.53|22897.53|10
1638213800000|2021-11-29 19:23:20|23017.58|22897.58|23017.7|22897.7|23017.7|22897.7|23016.52|22896.52|10
1638213810000|2021-11-29 19:23:30|23017.79|22897.79|23016.87|22896.87|23018.29|22898.29|23016.66|22896.66|10
1638213820000|2021-11-29 19:23:40|23018.53|22898.53|23025.73|22905.73|23025.94|22905.94|23018.53|22898.53|10
1638213830000|2021-11-29 19:23:50|23026.83|22906.83|23028.31|22908.31|23029.46|22909.46|23026.83|22906.83|10
1638213840000|2021-11-29 19:24:00|23029.08|22909.08|23027.57|22907.57|23029.75|22909.75|23027.57|22907.57|10
1638213850000|2021-11-29 19:24:10|23026.62|22906.62|23029.14|22909.14|23029.14|22909.14|23026.49|22906.49|10
1638213860000|2021-11-29 19:24:20|23029.52|22909.52|23031.26|22911.26|23031.98|22911.98|23029.52|22909.52|9
1638213870000|2021-11-29 19:24:30|23031.48|22911.48|23031.25|22911.25|23031.86|22911.86|23030.5|22910.5|9
1638213880000|2021-11-29 19:24:40|23031.03|22911.03|23027.22|22907.22|23031.03|22911.03|23027.22|22907.22|10
1638213890000|2021-11-29 19:24:50|23027.11|22907.11|23023.72|22903.72|23027.14|22907.14|23023.72|22903.72|10
1638213900000|2021-11-29 19:25:00|23023.01|22903.01|23023.53|22903.53|23023.68|22903.68|23021.72|22901.72|10
1638213910000|2021-11-29 19:25:10|23024.2|22904.2|23027.09|22907.09|23027.09|22907.09|23024.2|22904.2|10
1638213920000|2021-11-29 19:25:20|23027.43|22907.43|23035.02|22915.02|23035.02|22915.02|23027.43|22907.43|8
1638213930000|2021-11-29 19:25:30|23034.63|22914.63|23035.77|22915.77|23036.57|22916.57|23034.63|22914.63|10
1638213940000|2021-11-29 19:25:40|23035.86|22915.86|23035.21|22915.21|23036.06|22916.06|23034.08|22914.08|10
1638213950000|2021-11-29 19:25:50|23035.56|22915.56|23038.43|22918.43|23039.72|22919.72|23035.56|22915.56|10
1638213960000|2021-11-29 19:26:00|23038.5|22918.5|23040.91|22920.91|23041.26|22921.26|23038.5|22918.5|9
1638213970000|2021-11-29 19:26:10|23042.64|22922.64|23051.21|22931.21|23051.21|22931.21|23042.64|22922.64|10
1638213980000|2021-11-29 19:26:20|23053.53|22933.53|23051.44|22931.44|23055.5|22935.5|23050.64|22930.64|10
1638213990000|2021-11-29 19:26:30|23052.2|22932.2|23049.37|22929.37|23052.8|22932.8|23049.37|22929.37|10
1638214000000|2021-11-29 19:26:40|23049.4|22929.4|23043.43|22923.43|23049.4|22929.4|23042.85|22922.85|10
1638214010000|2021-11-29 19:26:50|23044.73|22924.73|23039.29|22919.29|23044.73|22924.73|23037.87|22917.87|10
1638214020000|2021-11-29 19:27:00|23039.2|22919.2|23037.87|22917.87|23039.64|22919.64|23037.56|22917.56|10
1638214030000|2021-11-29 19:27:10|23038.06|22918.06|23038.42|22918.42|23039.58|22919.58|23037.78|22917.78|10
1638214040000|2021-11-29 19:27:20|23038.38|22918.38|23038.75|22918.75|23038.76|22918.76|23037.4|22917.4|9
1638214050000|2021-11-29 19:27:30|23039.03|22919.03|23039.45|22919.45|23039.71|22919.71|23038.68|22918.68|10
1638214060000|2021-11-29 19:27:40|23040.16|22920.16|23037.85|22917.85|23040.16|22920.16|23037.85|22917.85|10
1638214070000|2021-11-29 19:27:50|23038.67|22918.67|23034.08|22914.08|23038.67|22918.67|23034.08|22914.08|10
1638214080000|2021-11-29 19:28:00|23034.61|22914.61|23033.16|22913.16|23034.95|22914.95|23033.16|22913.16|10
1638214090000|2021-11-29 19:28:10|23032.19|22912.19|23027.48|22907.48|23032.19|22912.19|23026.85|22906.85|10
1638214100000|2021-11-29 19:28:20|23025.42|22905.42|23023.68|22903.68|23025.42|22905.42|23022.87|22902.87|10
1638214110000|2021-11-29 19:28:30|23023.56|22903.56|23023.86|22903.86|23024.72|22904.72|23023.56|22903.56|10
1638214120000|2021-11-29 19:28:40|23023.89|22903.89|23023.19|22903.19|23024.24|22904.24|23023.1|22903.1|10
1638214130000|2021-11-29 19:28:50|23023.59|22903.59|23023.2|22903.2|23024.09|22904.09|23022.97|22902.97|10
1638214140000|2021-11-29 19:29:00|23022.85|22902.85|23022.42|22902.42|23023|22903|23022.41|22902.41|8
1638214150000|2021-11-29 19:29:10|23021.62|22901.62|23020.72|22900.72|23022.45|22902.45|23020.52|22900.52|10
1638214160000|2021-11-29 19:29:20|23021.22|22901.22|23016.53|22896.53|23021.26|22901.26|23016.4|22896.4|10
1638214170000|2021-11-29 19:29:30|23015.41|22895.41|23012.74|22892.74|23015.41|22895.41|23012.74|22892.74|10
1638214180000|2021-11-29 19:29:40|23012.23|22892.23|23007.98|22887.98|23012.23|22892.23|23007.98|22887.98|10
1638214190000|2021-11-29 19:29:50|23007.18|22887.18|23005.12|22885.12|23007.18|22887.18|23004.19|22884.19|10
1638214200000|2021-11-29 19:30:00|23004.69|22884.69|23001.21|22881.21|23004.69|22884.69|23001.21|22881.21|10
1638214210000|2021-11-29 19:30:10|23001.4|22881.4|22995.15|22875.15|23001.4|22881.4|22995.15|22875.15|10
1638214220000|2021-11-29 19:30:20|22994.53|22874.53|22994.86|22874.86|22995.15|22875.15|22993.2|22873.2|10
1638214230000|2021-11-29 19:30:30|22996.79|22876.79|23006.53|22886.53|23006.53|22886.53|22996.69|22876.69|10
1638214240000|2021-11-29 19:30:40|23006.73|22886.73|23010.91|22890.91|23012.36|22892.36|23006.73|22886.73|10
1638214250000|2021-11-29 19:30:50|23011.85|22891.85|23010.67|22890.67|23012.46|22892.46|23010.67|22890.67|10
1638214260000|2021-11-29 19:31:00|23011.43|22891.43|23009.45|22889.45|23011.43|22891.43|23009.45|22889.45|8
1638214270000|2021-11-29 19:31:10|23009.44|22889.44|23005.98|22885.98|23009.47|22889.47|23005.92|22885.92|9
1638214280000|2021-11-29 19:31:20|23005.97|22885.97|23007.48|22887.48|23007.91|22887.91|23005.7|22885.7|10
1638214290000|2021-11-29 19:31:30|23007.34|22887.34|23006.46|22886.46|23007.34|22887.34|23006.34|22886.34|10
1638214300000|2021-11-29 19:31:40|23007.68|22887.68|23007.31|22887.31|23008.32|22888.32|23007.31|22887.31|10
1638214310000|2021-11-29 19:31:50|23007.37|22887.37|23010.23|22890.23|23010.83|22890.83|23007.29|22887.29|10
1638214320000|2021-11-29 19:32:00|23010.14|22890.14|23006.46|22886.46|23010.14|22890.14|23006.09|22886.09|10
1638214330000|2021-11-29 19:32:10|23006.57|22886.57|23007.61|22887.61|23008.97|22888.97|23006.57|22886.57|10
1638214340000|2021-11-29 19:32:20|23007.38|22887.38|23008.27|22888.27|23008.96|22888.96|23006.42|22886.42|10
1638214350000|2021-11-29 19:32:30|23008.02|22888.02|23010.74|22890.74|23011|22891|23008.02|22888.02|10
1638214360000|2021-11-29 19:32:40|23010.85|22890.85|23010.92|22890.92|23012.75|22892.75|23010.85|22890.85|10
1638214370000|2021-11-29 19:32:50|23011.26|22891.26|23011.58|22891.58|23011.58|22891.58|23009.96|22889.96|10
1638214380000|2021-11-29 19:33:00|23011.7|22891.7|23012.34|22892.34|23012.76|22892.76|23011.13|22891.13|10
1638214390000|2021-11-29 19:33:10|23012.25|22892.25|23010.09|22890.09|23012.6|22892.6|23010.09|22890.09|10
1638214400000|2021-11-29 19:33:20|23011.18|22891.18|23005.94|22885.94|23011.79|22891.79|23005.94|22885.94|10
1638214410000|2021-11-29 19:33:30|23005.55|22885.55|22997.29|22877.29|23005.55|22885.55|22997.29|22877.29|10
1638214420000|2021-11-29 19:33:40|22997.27|22877.27|22999.3|22879.3|22999.3|22879.3|22995.87|22875.87|10
1638214430000|2021-11-29 19:33:50|22999.79|22879.79|23004.48|22884.48|23004.48|22884.48|22999.79|22879.79|10
1638214440000|2021-11-29 19:34:00|23004.02|22884.02|23003.46|22883.46|23004.09|22884.09|23002.57|22882.57|9
1638214450000|2021-11-29 19:34:10|23003.47|22883.47|23005.09|22885.09|23005.09|22885.09|23003.27|22883.27|9
1638214460000|2021-11-29 19:34:20|23004.69|22884.69|23005.29|22885.29|23005.29|22885.29|23004.55|22884.55|9
1638214470000|2021-11-29 19:34:30|23005.42|22885.42|23005.92|22885.92|23005.98|22885.98|23005.12|22885.12|10
1638214480000|2021-11-29 19:34:40|23006.13|22886.13|23004.43|22884.43|23006.17|22886.17|23004.12|22884.12|10
1638214490000|2021-11-29 19:34:50|23003.99|22883.99|23003.6|22883.6|23003.99|22883.99|23002.78|22882.78|10
1638214500000|2021-11-29 19:35:00|23003.97|22883.97|22999.29|22879.29|23003.97|22883.97|22999.29|22879.29|10
1638214510000|2021-11-29 19:35:10|22998.94|22878.94|22993.8|22873.8|22998.94|22878.94|22993.75|22873.75|10
1638214520000|2021-11-29 19:35:20|22993.77|22873.77|22987.9|22867.9|22993.77|22873.77|22987.9|22867.9|10
1638214530000|2021-11-29 19:35:30|22987.99|22867.99|22986.04|22866.04|22987.99|22867.99|22985.12|22865.12|8
1638214540000|2021-11-29 19:35:40|22986|22866|22978.91|22858.91|22986.07|22866.07|22978.91|22858.91|10
1638214550000|2021-11-29 19:35:50|22978.8|22858.8|22973.02|22853.02|22978.8|22858.8|22972.91|22852.91|10
1638214560000|2021-11-29 19:36:00|22973|22853|22970.01|22850.01|22973|22853|22969.01|22849.01|9
1638214570000|2021-11-29 19:36:10|22969.5|22849.5|22971.67|22851.67|22971.72|22851.72|22969.36|22849.36|10
1638214580000|2021-11-29 19:36:20|22972.67|22852.67|22968.18|22848.18|22973.33|22853.33|22968.18|22848.18|10
1638214590000|2021-11-29 19:36:30|22968.14|22848.14|22969.18|22849.18|22970.26|22850.26|22967.23|22847.23|10
1638214600000|2021-11-29 19:36:40|22969.1|22849.1|22970.47|22850.47|22970.49|22850.49|22969.1|22849.1|9
1638214610000|2021-11-29 19:36:50|22970.51|22850.51|22971.72|22851.72|22972.27|22852.27|22970.3|22850.3|9
1638214620000|2021-11-29 19:37:00|22971.75|22851.75|22971.99|22851.99|22972.46|22852.46|22970.01|22850.01|10
1638214630000|2021-11-29 19:37:10|22972.4|22852.4|22974.2|22854.2|22974.2|22854.2|22971.53|22851.53|10
1638214640000|2021-11-29 19:37:20|22975.37|22855.37|22976.35|22856.35|22976.35|22856.35|22974.59|22854.59|10
1638214650000|2021-11-29 19:37:30|22976.14|22856.14|22976.13|22856.13|22976.76|22856.76|22974.87|22854.87|10
1638214660000|2021-11-29 19:37:40|22975.08|22855.08|22973.09|22853.09|22975.08|22855.08|22973.09|22853.09|9
1638214670000|2021-11-29 19:37:50|22972.66|22852.66|22971.34|22851.34|22972.66|22852.66|22971.34|22851.34|10
1638214680000|2021-11-29 19:38:00|22970.79|22850.79|22969.39|22849.39|22971.02|22851.02|22969.1|22849.1|9
1638214690000|2021-11-29 19:38:10|22969.31|22849.31|22968|22848|22969.31|22849.31|22967.29|22847.29|10
1638214700000|2021-11-29 19:38:20|22967.99|22847.99|22965.14|22845.14|22968.47|22848.47|22965.14|22845.14|10
1638214710000|2021-11-29 19:38:30|22965.17|22845.17|22962.18|22842.18|22965.17|22845.17|22962.01|22842.01|9
1638214720000|2021-11-29 19:38:40|22961.42|22841.42|22957.44|22837.44|22961.42|22841.42|22957.36|22837.36|10
1638214730000|2021-11-29 19:38:50|22957.06|22837.06|22960.15|22840.15|22960.15|22840.15|22956.24|22836.24|9
1638214740000|2021-11-29 19:39:00|22958.1|22838.1|22961.06|22841.06|22961.06|22841.06|22958.1|22838.1|9
1638214750000|2021-11-29 19:39:10|22960.76|22840.76|22958.35|22838.35|22961.63|22841.63|22958.35|22838.35|10
1638214760000|2021-11-29 19:39:20|22957.27|22837.27|22955.36|22835.36|22957.85|22837.85|22955.31|22835.31|10
1638214770000|2021-11-29 19:39:30|22954.13|22834.13|22952.47|22832.47|22954.96|22834.96|22952.47|22832.47|10
1638214780000|2021-11-29 19:39:40|22952.11|22832.11|22951.64|22831.64|22952.26|22832.26|22951.2|22831.2|10
1638214790000|2021-11-29 19:39:50|22951.84|22831.84|22952.88|22832.88|22952.88|22832.88|22950.82|22830.82|10
1638214800000|2021-11-29 19:40:00|22952.4|22832.4|22953.8|22833.8|22953.8|22833.8|22951.17|22831.17|10
1638214810000|2021-11-29 19:40:10|22954.4|22834.4|22958.77|22838.77|22958.77|22838.77|22954.4|22834.4|10
1638214820000|2021-11-29 19:40:20|22958.79|22838.79|22959.18|22839.18|22959.22|22839.22|22957.89|22837.89|10
1638214830000|2021-11-29 19:40:30|22959.72|22839.72|22959.69|22839.69|22959.86|22839.86|22959.21|22839.21|9
1638214840000|2021-11-29 19:40:40|22960.57|22840.57|22963.37|22843.37|22963.37|22843.37|22960.57|22840.57|10
1638214850000|2021-11-29 19:40:50|22963.51|22843.51|22963.68|22843.68|22964.87|22844.87|22963.28|22843.28|10
1638214860000|2021-11-29 19:41:00|22965.81|22845.81|22962.88|22842.88|22965.81|22845.81|22962.71|22842.71|10
1638214870000|2021-11-29 19:41:10|22962.91|22842.91|22959.94|22839.94|22963.23|22843.23|22959.94|22839.94|10
1638214880000|2021-11-29 19:41:20|22960|22840|22958.75|22838.75|22960.33|22840.33|22958.75|22838.75|10
1638214890000|2021-11-29 19:41:30|22958.44|22838.44|22957.98|22837.98|22959.02|22839.02|22956.75|22836.75|10
1638214900000|2021-11-29 19:41:40|22958.4|22838.4|22961.45|22841.45|22961.62|22841.62|22958.4|22838.4|10
1638214910000|2021-11-29 19:41:50|22961.4|22841.4|22962.44|22842.44|22963.67|22843.67|22961.4|22841.4|9
1638214920000|2021-11-29 19:42:00|22962.37|22842.37|22963.15|22843.15|22963.71|22843.71|22961.51|22841.51|10
1638214930000|2021-11-29 19:42:10|22962.57|22842.57|22964.82|22844.82|22965.43|22845.43|22962.57|22842.57|10
1638214940000|2021-11-29 19:42:20|22964.89|22844.89|22961.41|22841.41|22964.89|22844.89|22961.41|22841.41|10
1638214950000|2021-11-29 19:42:30|22959.82|22839.82|22955.7|22835.7|22959.82|22839.82|22955.7|22835.7|10
1638214960000|2021-11-29 19:42:40|22956.9|22836.9|22953.78|22833.78|22956.9|22836.9|22953.54|22833.54|10
1638214970000|2021-11-29 19:42:50|22953.67|22833.67|22950.88|22830.88|22953.67|22833.67|22950.88|22830.88|10
1638214980000|2021-11-29 19:43:00|22950.71|22830.71|22950.26|22830.26|22951.1|22831.1|22949.89|22829.89|10
1638214990000|2021-11-29 19:43:10|22950.3|22830.3|22947.66|22827.66|22950.3|22830.3|22947.13|22827.13|10
1638215000000|2021-11-29 19:43:20|22947.09|22827.09|22945.18|22825.18|22947.38|22827.38|22945.18|22825.18|10
1638215010000|2021-11-29 19:43:30|22944.51|22824.51|22940|22820|22944.51|22824.51|22940|22820|10
1638215020000|2021-11-29 19:43:40|22938.55|22818.55|22934.81|22814.81|22939.46|22819.46|22934.81|22814.81|10
1638215030000|2021-11-29 19:43:50|22935.13|22815.13|22933.93|22813.93|22935.46|22815.46|22933.93|22813.93|9
1638215040000|2021-11-29 19:44:00|22934.75|22814.75|22933.84|22813.84|22935.72|22815.72|22933.84|22813.84|10
1638215050000|2021-11-29 19:44:10|22933.85|22813.85|22927.69|22807.69|22933.85|22813.85|22927.32|22807.32|9
1638215060000|2021-11-29 19:44:20|22927.61|22807.61|22927.36|22807.36|22927.61|22807.61|22926.16|22806.16|8
1638215070000|2021-11-29 19:44:30|22927.79|22807.79|22927.59|22807.59|22929.09|22809.09|22927.59|22807.59|8
1638215080000|2021-11-29 19:44:40|22927.66|22807.66|22929.37|22809.37|22929.37|22809.37|22927.32|22807.32|10
1638215090000|2021-11-29 19:44:50|22930.72|22810.72|22931.65|22811.65|22931.77|22811.77|22929.34|22809.34|10
1638215100000|2021-11-29 19:45:00|22931.31|22811.31|22931.41|22811.41|22931.53|22811.53|22931.06|22811.06|8
1638215110000|2021-11-29 19:45:10|22931.31|22811.31|22932.07|22812.07|22932.18|22812.18|22931.3|22811.3|10
1638215120000|2021-11-29 19:45:20|22932.97|22812.97|22934.22|22814.22|22934.92|22814.92|22932.97|22812.97|9
1638215130000|2021-11-29 19:45:30|22934.8|22814.8|22936.29|22816.29|22936.29|22816.29|22933.97|22813.97|10
1638215140000|2021-11-29 19:45:40|22936.45|22816.45|22936.5|22816.5|22938.13|22818.13|22935.99|22815.99|10
1638215150000|2021-11-29 19:45:50|22936.42|22816.42|22934.24|22814.24|22937.18|22817.18|22933.62|22813.62|10
1638215160000|2021-11-29 19:46:00|22934.15|22814.15|22937.14|22817.14|22937.14|22817.14|22934.15|22814.15|9
1638215170000|2021-11-29 19:46:10|22937.16|22817.16|22935.16|22815.16|22939.56|22819.56|22935.16|22815.16|10
1638215180000|2021-11-29 19:46:20|22935.2|22815.2|22934.99|22814.99|22935.46|22815.46|22934.17|22814.17|10
1638215190000|2021-11-29 19:46:30|22934.65|22814.65|22933.14|22813.14|22935.8|22815.8|22933.14|22813.14|10
1638215200000|2021-11-29 19:46:40|22932.98|22812.98|22932.64|22812.64|22932.98|22812.98|22932.28|22812.28|10
1638215210000|2021-11-29 19:46:50|22932.78|22812.78|22931.94|22811.94|22933.08|22813.08|22931.74|22811.74|10
1638215220000|2021-11-29 19:47:00|22931.83|22811.83|22931.37|22811.37|22932.53|22812.53|22931.37|22811.37|10
1638215230000|2021-11-29 19:47:10|22931.24|22811.24|22926.53|22806.53|22931.24|22811.24|22926.53|22806.53|10
1638215240000|2021-11-29 19:47:20|22926.01|22806.01|22919.71|22799.71|22926.34|22806.34|22919.71|22799.71|10
1638215250000|2021-11-29 19:47:30|22919.52|22799.52|22918.88|22798.88|22919.52|22799.52|22918.17|22798.17|10
1638215260000|2021-11-29 19:47:40|22918.73|22798.73|22912.66|22792.66|22918.74|22798.74|22912.66|22792.66|10
1638215270000|2021-11-29 19:47:50|22912.88|22792.88|22912.46|22792.46|22914.62|22794.62|22912.46|22792.46|9
1638215280000|2021-11-29 19:48:00|22911.94|22791.94|22912.07|22792.07|22913.4|22793.4|22911.84|22791.84|10
1638215290000|2021-11-29 19:48:10|22912.8|22792.8|22906.52|22786.52|22913.36|22793.36|22906.52|22786.52|10
1638215300000|2021-11-29 19:48:20|22906.07|22786.07|22902.02|22782.02|22906.07|22786.07|22901.47|22781.47|9
1638215310000|2021-11-29 19:48:30|22902.17|22782.17|22901.84|22781.84|22902.43|22782.43|22900.8|22780.8|10
1638215320000|2021-11-29 19:48:40|22901.41|22781.41|22899.42|22779.42|22902.7|22782.7|22899.42|22779.42|10
1638215330000|2021-11-29 19:48:50|22899.79|22779.79|22900.67|22780.67|22900.8|22780.8|22898.38|22778.38|10
1638215340000|2021-11-29 19:49:00|22900.8|22780.8|22894.24|22774.24|22900.8|22780.8|22893.98|22773.98|10
1638215350000|2021-11-29 19:49:10|22890.55|22770.55|22892.08|22772.08|22892.57|22772.57|22889.1|22769.1|10
1638215360000|2021-11-29 19:49:20|22892.79|22772.79|22892.72|22772.72|22892.79|22772.79|22891.54|22771.54|10
1638215370000|2021-11-29 19:49:30|22892.34|22772.34|22896.34|22776.34|22896.53|22776.53|22891.91|22771.91|10
1638215380000|2021-11-29 19:49:40|22896.31|22776.31|22894.24|22774.24|22896.31|22776.31|22894.07|22774.07|10
1638215390000|2021-11-29 19:49:50|22893.58|22773.58|22893.52|22773.52|22893.95|22773.95|22892.91|22772.91|10
1638215400000|2021-11-29 19:50:00|22893.05|22773.05|22892.13|22772.13|22893.87|22773.87|22892.13|22772.13|10
1638215410000|2021-11-29 19:50:10|22891.61|22771.61|22890.84|22770.84|22891.61|22771.61|22890.43|22770.43|10
1638215420000|2021-11-29 19:50:20|22891.45|22771.45|22891.4|22771.4|22892.09|22772.09|22891.05|22771.05|10
1638215430000|2021-11-29 19:50:30|22892.74|22772.74|22890.36|22770.36|22892.74|22772.74|22889.25|22769.25|9
1638215440000|2021-11-29 19:50:40|22890.35|22770.35|22893.54|22773.54|22893.54|22773.54|22888.18|22768.18|10
1638215450000|2021-11-29 19:50:50|22893.52|22773.52|22894.96|22774.96|22895.35|22775.35|22893.52|22773.52|10
1638215460000|2021-11-29 19:51:00|22894.95|22774.95|22895.33|22775.33|22895.56|22775.56|22894.48|22774.48|10
1638215470000|2021-11-29 19:51:10|22895.81|22775.81|22894.64|22774.64|22896.37|22776.37|22894.64|22774.64|10
1638215480000|2021-11-29 19:51:20|22894.55|22774.55|22895.47|22775.47|22895.6|22775.6|22893.74|22773.74|10
1638215490000|2021-11-29 19:51:30|22895.7|22775.7|22895.3|22775.3|22895.83|22775.83|22894.91|22774.91|9
1638215500000|2021-11-29 19:51:40|22895.27|22775.27|22896.12|22776.12|22896.33|22776.33|22895.04|22775.04|10
1638215510000|2021-11-29 19:51:50|22896.29|22776.29|22897.62|22777.62|22897.62|22777.62|22896.29|22776.29|10
1638215520000|2021-11-29 19:52:00|22897.51|22777.51|22896.2|22776.2|22899.02|22779.02|22896.2|22776.2|10
1638215530000|2021-11-29 19:52:10|22895.73|22775.73|22896.88|22776.88|22896.95|22776.95|22895.49|22775.49|10
1638215540000|2021-11-29 19:52:20|22896.95|22776.95|22900.93|22780.93|22900.93|22780.93|22896.95|22776.95|10
1638215550000|2021-11-29 19:52:30|22899.92|22779.92|22904.68|22784.68|22904.68|22784.68|22899.92|22779.92|9
1638215560000|2021-11-29 19:52:40|22906.03|22786.03|22909.39|22789.39|22909.81|22789.81|22906.03|22786.03|10
1638215570000|2021-11-29 19:52:50|22909.26|22789.26|22911.21|22791.21|22911.21|22791.21|22909.24|22789.24|10
1638215580000|2021-11-29 19:53:00|22911.51|22791.51|22911.6|22791.6|22911.8|22791.8|22911.04|22791.04|10
1638215590000|2021-11-29 19:53:10|22911.59|22791.59|22911.21|22791.21|22911.69|22791.69|22911.21|22791.21|9
1638215600000|2021-11-29 19:53:20|22910.67|22790.67|22910.74|22790.74|22912.42|22792.42|22910.67|22790.67|10
1638215610000|2021-11-29 19:53:30|22910.25|22790.25|22907.87|22787.87|22910.25|22790.25|22906.86|22786.86|10
1638215620000|2021-11-29 19:53:40|22907.4|22787.4|22905.65|22785.65|22907.42|22787.42|22905.59|22785.59|9
1638215630000|2021-11-29 19:53:50|22905.6|22785.6|22906.09|22786.09|22907.33|22787.33|22905.15|22785.15|9
1638215640000|2021-11-29 19:54:00|22906|22786|22906.43|22786.43|22907.01|22787.01|22905.47|22785.47|10
1638215650000|2021-11-29 19:54:10|22906.55|22786.55|22903.77|22783.77|22906.56|22786.56|22903.51|22783.51|10
1638215660000|2021-11-29 19:54:20|22903.99|22783.99|22904.82|22784.82|22904.98|22784.98|22903.54|22783.54|10
1638215670000|2021-11-29 19:54:30|22904.72|22784.72|22905.91|22785.91|22906.45|22786.45|22904.72|22784.72|9
1638215680000|2021-11-29 19:54:40|22905.95|22785.95|22906.67|22786.67|22906.71|22786.71|22905.95|22785.95|10
1638215690000|2021-11-29 19:54:50|22906.68|22786.68|22906.37|22786.37|22907.62|22787.62|22906.37|22786.37|10
1638215700000|2021-11-29 19:55:00|22906.15|22786.15|22907.19|22787.19|22907.41|22787.41|22905.85|22785.85|10
1638215710000|2021-11-29 19:55:10|22906.16|22786.16|22907.17|22787.17|22909.11|22789.11|22906.16|22786.16|10
1638215720000|2021-11-29 19:55:20|22907.55|22787.55|22905.65|22785.65|22907.55|22787.55|22905.64|22785.64|10
1638215730000|2021-11-29 19:55:30|22905.71|22785.71|22906.47|22786.47|22906.47|22786.47|22905.71|22785.71|10
1638215740000|2021-11-29 19:55:40|22906.62|22786.62|22908.59|22788.59|22908.59|22788.59|22905.26|22785.26|10
1638215750000|2021-11-29 19:55:50|22908.78|22788.78|22907.61|22787.61|22908.78|22788.78|22907.09|22787.09|10
1638215760000|2021-11-29 19:56:00|22908.45|22788.45|22911.8|22791.8|22911.8|22791.8|22908.45|22788.45|10
1638215770000|2021-11-29 19:56:10|22911.72|22791.72|22910.71|22790.71|22912.48|22792.48|22910.71|22790.71|10
1638215780000|2021-11-29 19:56:20|22910.93|22790.93|22910.39|22790.39|22911.33|22791.33|22910.24|22790.24|10
1638215790000|2021-11-29 19:56:30|22910.78|22790.78|22911.44|22791.44|22911.44|22791.44|22909.82|22789.82|9
1638215800000|2021-11-29 19:56:40|22911.56|22791.56|22913.77|22793.77|22913.83|22793.83|22911.56|22791.56|10
1638215810000|2021-11-29 19:56:50|22913.96|22793.96|22913.16|22793.16|22913.96|22793.96|22913.16|22793.16|9
1638215820000|2021-11-29 19:57:00|22913.29|22793.29|22913.46|22793.46|22914.06|22794.06|22912.93|22792.93|10
1638215830000|2021-11-29 19:57:10|22913.35|22793.35|22906.85|22786.85|22913.35|22793.35|22906.85|22786.85|10
1638215840000|2021-11-29 19:57:20|22905.96|22785.96|22897.44|22777.44|22905.96|22785.96|22897.44|22777.44|10
1638215850000|2021-11-29 19:57:30|22897.17|22777.17|22888.1|22768.1|22897.17|22777.17|22888.1|22768.1|10
1638215860000|2021-11-29 19:57:40|22885.37|22765.37|22877.43|22757.43|22885.47|22765.47|22877.43|22757.43|10
1638215870000|2021-11-29 19:57:50|22877.74|22757.74|22876.57|22756.57|22877.74|22757.74|22875.87|22755.87|10
1638215880000|2021-11-29 19:58:00|22876.88|22756.88|22874.07|22754.07|22876.88|22756.88|22873.57|22753.57|9
1638215890000|2021-11-29 19:58:10|22874.47|22754.47|22874.1|22754.1|22874.47|22754.47|22873.07|22753.07|10
1638215900000|2021-11-29 19:58:20|22874.65|22754.65|22872.97|22752.97|22875.51|22755.51|22872.52|22752.52|10
1638215910000|2021-11-29 19:58:30|22872.76|22752.76|22872.34|22752.34|22875.49|22755.49|22872.34|22752.34|10
1638215920000|2021-11-29 19:58:40|22871.37|22751.37|22859.61|22739.61|22871.58|22751.58|22859.61|22739.61|10
1638215930000|2021-11-29 19:58:50|22859.41|22739.41|22853.84|22733.84|22859.91|22739.91|22853.84|22733.84|10
1638215940000|2021-11-29 19:59:00|22853.48|22733.48|22852.18|22732.18|22853.48|22733.48|22852.14|22732.14|10
1638215950000|2021-11-29 19:59:10|22852.21|22732.21|22856.31|22736.31|22857.57|22737.57|22852.21|22732.21|10
1638215960000|2021-11-29 19:59:20|22857.04|22737.04|22858.34|22738.34|22858.86|22738.86|22857.01|22737.01|9
1638215970000|2021-11-29 19:59:30|22858.4|22738.4|22857.18|22737.18|22860.47|22740.47|22857.18|22737.18|10
1638215980000|2021-11-29 19:59:40|22858.22|22738.22|22860.16|22740.16|22860.16|22740.16|22856.7|22736.7|10
1638215990000|2021-11-29 19:59:50|22862.07|22742.07|22861.13|22741.13|22862.07|22742.07|22859.75|22739.75|9
1638216000000|2021-11-29 20:00:00|22861.47|22741.47|22863.89|22743.89|22863.89|22743.89|22861.24|22741.24|10
1638216010000|2021-11-29 20:00:10|22863.29|22743.29|22859.94|22739.94|22865.06|22745.06|22859.94|22739.94|9
1638216020000|2021-11-29 20:00:20|22859.68|22739.68|22862.6|22742.6|22862.6|22742.6|22859.23|22739.23|10
1638216030000|2021-11-29 20:00:30|22862.76|22742.76|22871.93|22751.93|22871.93|22751.93|22862.76|22742.76|10
1638216040000|2021-11-29 20:00:40|22872.1|22752.1|22883.42|22763.42|22883.42|22763.42|22872.1|22752.1|10
1638216050000|2021-11-29 20:00:50|22883.47|22763.47|22888.68|22768.68|22888.68|22768.68|22883.47|22763.47|10
1638216060000|2021-11-29 20:01:00|22889.82|22769.82|22889.51|22769.51|22891.2|22771.2|22889.51|22769.51|10
1638216070000|2021-11-29 20:01:10|22889.43|22769.43|22888.25|22768.25|22890.27|22770.27|22888.25|22768.25|10
1638216080000|2021-11-29 20:01:20|22889.18|22769.18|22892.08|22772.08|22892.08|22772.08|22889.18|22769.18|10
1638216090000|2021-11-29 20:01:30|22891.62|22771.62|22895.03|22775.03|22895.03|22775.03|22890.93|22770.93|10
1638216100000|2021-11-29 20:01:40|22895.67|22775.67|22901.94|22781.94|22901.94|22781.94|22895.67|22775.67|10
1638216110000|2021-11-29 20:01:50|22901.95|22781.95|22904.21|22784.21|22904.21|22784.21|22901.45|22781.45|10
1638216120000|2021-11-29 20:02:00|22903.9|22783.9|22904.72|22784.72|22904.72|22784.72|22903.9|22783.9|10
1638216130000|2021-11-29 20:02:10|22904.31|22784.31|22904.37|22784.37|22905.79|22785.79|22904.2|22784.2|9
1638216140000|2021-11-29 20:02:20|22904.91|22784.91|22907.74|22787.74|22907.74|22787.74|22904.91|22784.91|10
1638216150000|2021-11-29 20:02:30|22907.43|22787.43|22911.37|22791.37|22911.37|22791.37|22907.43|22787.43|10
1638216160000|2021-11-29 20:02:40|22911.53|22791.53|22915.57|22795.57|22915.57|22795.57|22911.53|22791.53|10
1638216170000|2021-11-29 20:02:50|22915.34|22795.34|22917.47|22797.47|22917.48|22797.48|22915.34|22795.34|10
1638216180000|2021-11-29 20:03:00|22917.88|22797.88|22918.88|22798.88|22918.88|22798.88|22917.08|22797.08|10
1638216190000|2021-11-29 20:03:10|22919.57|22799.57|22924.28|22804.28|22924.28|22804.28|22919.57|22799.57|10
1638216200000|2021-11-29 20:03:20|22924.83|22804.83|22926.75|22806.75|22926.75|22806.75|22924.83|22804.83|10
1638216210000|2021-11-29 20:03:30|22926.51|22806.51|22927.16|22807.16|22927.54|22807.54|22926|22806|10
1638216220000|2021-11-29 20:03:40|22926.92|22806.92|22918.82|22798.82|22926.92|22806.92|22918.82|22798.82|10
1638216230000|2021-11-29 20:03:50|22918.64|22798.64|22918.63|22798.63|22918.64|22798.64|22916.92|22796.92|9
1638216240000|2021-11-29 20:04:00|22918.41|22798.41|22924.5|22804.5|22924.5|22804.5|22918.41|22798.41|10
1638216250000|2021-11-29 20:04:10|22925.9|22805.9|22931.36|22811.36|22932.6|22812.6|22925.9|22805.9|10
1638216260000|2021-11-29 20:04:20|22930.2|22810.2|22929.83|22809.83|22931.46|22811.46|22929.83|22809.83|10
1638216270000|2021-11-29 20:04:30|22929.06|22809.06|22923.86|22803.86|22929.06|22809.06|22923.86|22803.86|9
1638216280000|2021-11-29 20:04:40|22923.29|22803.29|22915.59|22795.59|22923.29|22803.29|22915.59|22795.59|10
1638216290000|2021-11-29 20:04:50|22915.31|22795.31|22910.79|22790.79|22915.31|22795.31|22909.84|22789.84|10
1638216300000|2021-11-29 20:05:00|22909.4|22789.4|22907.6|22787.6|22909.4|22789.4|22907.6|22787.6|10
1638216310000|2021-11-29 20:05:10|22907.78|22787.78|22910.16|22790.16|22910.16|22790.16|22907.73|22787.73|10
1638216320000|2021-11-29 20:05:20|22909.49|22789.49|22907.84|22787.84|22909.49|22789.49|22907.84|22787.84|10
1638216330000|2021-11-29 20:05:30|22907.73|22787.73|22907.1|22787.1|22908.67|22788.67|22907.1|22787.1|10
1638216340000|2021-11-29 20:05:40|22906.43|22786.43|22898.28|22778.28|22906.43|22786.43|22898.28|22778.28|10
1638216350000|2021-11-29 20:05:50|22897.68|22777.68|22894.53|22774.53|22897.68|22777.68|22894.25|22774.25|9
1638216360000|2021-11-29 20:06:00|22893.59|22773.59|22892.09|22772.09|22893.59|22773.59|22890.41|22770.41|10
1638216370000|2021-11-29 20:06:10|22891.93|22771.93|22888.94|22768.94|22891.93|22771.93|22888.9|22768.9|10
1638216380000|2021-11-29 20:06:20|22889.97|22769.97|22877.78|22757.78|22889.97|22769.97|22877.78|22757.78|10
1638216390000|2021-11-29 20:06:30|22876.65|22756.65|22867.88|22747.88|22876.65|22756.65|22867.88|22747.88|10
1638216400000|2021-11-29 20:06:40|22864.79|22744.79|22860.46|22740.46|22864.82|22744.82|22860.46|22740.46|10
1638216410000|2021-11-29 20:06:50|22860.44|22740.44|22861.7|22741.7|22862.58|22742.58|22860.44|22740.44|10
1638216420000|2021-11-29 20:07:00|22861.52|22741.52|22861.62|22741.62|22862.02|22742.02|22861.36|22741.36|10
1638216430000|2021-11-29 20:07:10|22861.93|22741.93|22858.58|22738.58|22863.04|22743.04|22858.58|22738.58|10
1638216440000|2021-11-29 20:07:20|22858.15|22738.15|22852.04|22732.04|22858.15|22738.15|22851.94|22731.94|10
1638216450000|2021-11-29 20:07:30|22851.4|22731.4|22851.09|22731.09|22851.4|22731.4|22848.92|22728.92|10
1638216460000|2021-11-29 20:07:40|22850.86|22730.86|22851.82|22731.82|22852|22732|22850.86|22730.86|10
1638216470000|2021-11-29 20:07:50|22854.16|22734.16|22859.8|22739.8|22859.8|22739.8|22854.16|22734.16|10
1638216480000|2021-11-29 20:08:00|22860.19|22740.19|22869.25|22749.25|22869.25|22749.25|22860.19|22740.19|10
1638216490000|2021-11-29 20:08:10|22870.62|22750.62|22885.26|22765.26|22885.26|22765.26|22870.62|22750.62|10
1638216500000|2021-11-29 20:08:20|22887.29|22767.29|22900.12|22780.12|22900.12|22780.12|22887.29|22767.29|10
1638216510000|2021-11-29 20:08:30|22899.77|22779.77|22893.81|22773.81|22900.6|22780.6|22893.81|22773.81|10
1638216520000|2021-11-29 20:08:40|22893.56|22773.56|22895.57|22775.57|22895.57|22775.57|22891.79|22771.79|8
1638216530000|2021-11-29 20:08:50|22897.05|22777.05|22893.22|22773.22|22898.06|22778.06|22893.22|22773.22|10
1638216540000|2021-11-29 20:09:00|22892.06|22772.06|22892.5|22772.5|22893.55|22773.55|22892.06|22772.06|9
1638216550000|2021-11-29 20:09:10|22892.36|22772.36|22899.2|22779.2|22899.2|22779.2|22890.44|22770.44|10
1638216560000|2021-11-29 20:09:20|22899.86|22779.86|22901.38|22781.38|22901.38|22781.38|22899.86|22779.86|10
1638216570000|2021-11-29 20:09:30|22901.08|22781.08|22906.2|22786.2|22906.48|22786.48|22901.08|22781.08|9
1638216580000|2021-11-29 20:09:40|22907.08|22787.08|22904.63|22784.63|22907.08|22787.08|22904.53|22784.53|10
1638216590000|2021-11-29 20:09:50|22904.32|22784.32|22900.51|22780.51|22904.78|22784.78|22900.51|22780.51|10
1638216600000|2021-11-29 20:10:00|22900.15|22780.15|22895.54|22775.54|22900.15|22780.15|22895.54|22775.54|10
1638216610000|2021-11-29 20:10:10|22895.34|22775.34|22896.71|22776.71|22896.83|22776.83|22894.87|22774.87|10
1638216620000|2021-11-29 20:10:20|22896.37|22776.37|22897.88|22777.88|22897.98|22777.98|22896.37|22776.37|10
1638216630000|2021-11-29 20:10:30|22898.24|22778.24|22898.01|22778.01|22898.79|22778.79|22896.79|22776.79|10
1638216640000|2021-11-29 20:10:40|22900.69|22780.69|22904.83|22784.83|22904.83|22784.83|22896.38|22776.38|10
1638216650000|2021-11-29 20:10:50|22905.04|22785.04|22916.25|22796.25|22916.25|22796.25|22905.04|22785.04|10
1638216660000|2021-11-29 20:11:00|22918.54|22798.54|22918.95|22798.95|22919.4|22799.4|22918.39|22798.39|10
1638216670000|2021-11-29 20:11:10|22918.19|22798.19|22922.17|22802.17|22922.88|22802.88|22918.06|22798.06|10
1638216680000|2021-11-29 20:11:20|22922.13|22802.13|22926.17|22806.17|22926.28|22806.28|22922.07|22802.07|10
1638216690000|2021-11-29 20:11:30|22925.65|22805.65|22926.23|22806.23|22927.39|22807.39|22925.65|22805.65|10
1638216700000|2021-11-29 20:11:40|22926.53|22806.53|22926.72|22806.72|22926.92|22806.92|22925.93|22805.93|9
1638216710000|2021-11-29 20:11:50|22927.6|22807.6|22928.16|22808.16|22929.98|22809.98|22927.6|22807.6|10
1638216720000|2021-11-29 20:12:00|22925.41|22805.41|22921.49|22801.49|22925.41|22805.41|22921.49|22801.49|10
1638216730000|2021-11-29 20:12:10|22921.91|22801.91|22921.02|22801.02|22921.91|22801.91|22920.03|22800.03|10
1638216740000|2021-11-29 20:12:20|22920.81|22800.81|22920.46|22800.46|22921.29|22801.29|22919.92|22799.92|10
1638216750000|2021-11-29 20:12:30|22920.39|22800.39|22925.16|22805.16|22925.55|22805.55|22920.39|22800.39|9
1638216760000|2021-11-29 20:12:40|22925.33|22805.33|22923.18|22803.18|22925.33|22805.33|22923.15|22803.15|10
1638216770000|2021-11-29 20:12:50|22924.06|22804.06|22922.68|22802.68|22924.06|22804.06|22922.22|22802.22|10
1638216780000|2021-11-29 20:13:00|22922.08|22802.08|22922.35|22802.35|22922.52|22802.52|22921.28|22801.28|9
1638216790000|2021-11-29 20:13:10|22922.38|22802.38|22925.2|22805.2|22925.2|22805.2|22922.3|22802.3|10
1638216800000|2021-11-29 20:13:20|22925.57|22805.57|22924.79|22804.79|22926.02|22806.02|22924.3|22804.3|10
1638216810000|2021-11-29 20:13:30|22924.13|22804.13|22920.55|22800.55|22924.13|22804.13|22920.5|22800.5|10
1638216820000|2021-11-29 20:13:40|22920.52|22800.52|22921.37|22801.37|22921.44|22801.44|22920.46|22800.46|10
1638216830000|2021-11-29 20:13:50|22920.89|22800.89|22920.83|22800.83|22920.89|22800.89|22920.34|22800.34|10
1638216840000|2021-11-29 20:14:00|22921.02|22801.02|22918.37|22798.37|22921.02|22801.02|22918.37|22798.37|10
1638216850000|2021-11-29 20:14:10|22918.17|22798.17|22914.72|22794.72|22918.17|22798.17|22914.72|22794.72|10
1638216860000|2021-11-29 20:14:20|22914.6|22794.6|22912.67|22792.67|22914.6|22794.6|22912.67|22792.67|9
1638216870000|2021-11-29 20:14:30|22912.81|22792.81|22912.95|22792.95|22913.2|22793.2|22912.69|22792.69|10
1638216880000|2021-11-29 20:14:40|22913.45|22793.45|22912.98|22792.98|22914.42|22794.42|22912.98|22792.98|10
1638216890000|2021-11-29 20:14:50|22913.01|22793.01|22914.08|22794.08|22914.08|22794.08|22913.01|22793.01|10
1638216900000|2021-11-29 20:15:00|22913.74|22793.74|22915.73|22795.73|22915.93|22795.93|22913.74|22793.74|10
1638216910000|2021-11-29 20:15:10|22915.59|22795.59|22926.66|22806.66|22926.66|22806.66|22915.59|22795.59|10
1638216920000|2021-11-29 20:15:20|22927.35|22807.35|22934.39|22814.39|22934.39|22814.39|22927.35|22807.35|10
1638216930000|2021-11-29 20:15:30|22934.58|22814.58|22936.09|22816.09|22936.09|22816.09|22934.19|22814.19|9
1638216940000|2021-11-29 20:15:40|22936.68|22816.68|22939.86|22819.86|22939.86|22819.86|22936.32|22816.32|10
1638216950000|2021-11-29 20:15:50|22940.58|22820.58|22944.72|22824.72|22944.72|22824.72|22940.58|22820.58|10
1638216960000|2021-11-29 20:16:00|22945.91|22825.91|22951.76|22831.76|22951.76|22831.76|22945.91|22825.91|10
1638216970000|2021-11-29 20:16:10|22951.99|22831.99|22954.3|22834.3|22954.3|22834.3|22951.99|22831.99|10
1638216980000|2021-11-29 20:16:20|22954.16|22834.16|22952.62|22832.62|22954.16|22834.16|22951.8|22831.8|10
1638216990000|2021-11-29 20:16:30|22952.28|22832.28|22949.56|22829.56|22952.28|22832.28|22949.56|22829.56|9
1638217000000|2021-11-29 20:16:40|22950.6|22830.6|22947.4|22827.4|22951.14|22831.14|22947.4|22827.4|10
1638217010000|2021-11-29 20:16:50|22947.67|22827.67|22945.66|22825.66|22948.12|22828.12|22945.66|22825.66|10
1638217020000|2021-11-29 20:17:00|22945.08|22825.08|22944.74|22824.74|22945.77|22825.77|22944.41|22824.41|10
1638217030000|2021-11-29 20:17:10|22944.56|22824.56|22947.44|22827.44|22947.76|22827.76|22944.56|22824.56|10
1638217040000|2021-11-29 20:17:20|22947.55|22827.55|22947.23|22827.23|22948.84|22828.84|22947.21|22827.21|10
1638217050000|2021-11-29 20:17:30|22946.55|22826.55|22943.93|22823.93|22946.55|22826.55|22943.93|22823.93|9
1638217060000|2021-11-29 20:17:40|22944.18|22824.18|22946.71|22826.71|22946.74|22826.74|22944.18|22824.18|10
1638217070000|2021-11-29 20:17:50|22946.61|22826.61|22945.07|22825.07|22946.86|22826.86|22945.07|22825.07|10
1638217080000|2021-11-29 20:18:00|22945.81|22825.81|22947.81|22827.81|22947.81|22827.81|22945.81|22825.81|9
1638217090000|2021-11-29 20:18:10|22948|22828|22946.02|22826.02|22948.62|22828.62|22945.9|22825.9|9
1638217100000|2021-11-29 20:18:20|22946.26|22826.26|22946.02|22826.02|22948.72|22828.72|22946.02|22826.02|10
1638217110000|2021-11-29 20:18:30|22945.67|22825.67|22940.62|22820.62|22945.88|22825.88|22940.62|22820.62|9
1638217120000|2021-11-29 20:18:40|22940.13|22820.13|22940.36|22820.36|22940.36|22820.36|22939.22|22819.22|9
1638217130000|2021-11-29 20:18:50|22940.46|22820.46|22938.26|22818.26|22940.46|22820.46|22938.26|22818.26|10
1638217140000|2021-11-29 20:19:00|22937.97|22817.97|22937.29|22817.29|22938.55|22818.55|22937.29|22817.29|10
1638217150000|2021-11-29 20:19:10|22937.58|22817.58|22936.87|22816.87|22939.22|22819.22|22936.87|22816.87|10
1638217160000|2021-11-29 20:19:20|22937.12|22817.12|22936.23|22816.23|22937.14|22817.14|22935.37|22815.37|10
1638217170000|2021-11-29 20:19:30|22933.62|22813.62|22929.14|22809.14|22933.62|22813.62|22929.14|22809.14|9
1638217180000|2021-11-29 20:19:40|22927.91|22807.91|22924.25|22804.25|22927.93|22807.93|22924.25|22804.25|10
1638217190000|2021-11-29 20:19:50|22924.23|22804.23|22922.1|22802.1|22924.23|22804.23|22922.1|22802.1|9
1638217200000|2021-11-29 20:20:00|22922.04|22802.04|22922.98|22802.98|22922.98|22802.98|22921.07|22801.07|10
1638217210000|2021-11-29 20:20:10|22922.78|22802.78|22924.15|22804.15|22924.15|22804.15|22922.78|22802.78|10
1638217220000|2021-11-29 20:20:20|22922.9|22802.9|22923.55|22803.55|22924.19|22804.19|22921.82|22801.82|10
1638217230000|2021-11-29 20:20:30|22923.7|22803.7|22912.46|22792.46|22924.83|22804.83|22912.46|22792.46|10
1638217240000|2021-11-29 20:20:40|22912.45|22792.45|22914.51|22794.51|22914.83|22794.83|22912.45|22792.45|9
1638217250000|2021-11-29 20:20:50|22915.94|22795.94|22922.02|22802.02|22922.02|22802.02|22915.94|22795.94|10
1638217260000|2021-11-29 20:21:00|22922.23|22802.23|22924.93|22804.93|22925.08|22805.08|22922.23|22802.23|10
1638217270000|2021-11-29 20:21:10|22925.91|22805.91|22925.63|22805.63|22926.38|22806.38|22924.14|22804.14|10
1638217280000|2021-11-29 20:21:20|22927.11|22807.11|22932.18|22812.18|22932.18|22812.18|22927.11|22807.11|10
1638217290000|2021-11-29 20:21:30|22932.81|22812.81|22935.14|22815.14|22935.14|22815.14|22932.81|22812.81|10
1638217300000|2021-11-29 20:21:40|22934.69|22814.69|22933.03|22813.03|22934.69|22814.69|22933.03|22813.03|10
1638217310000|2021-11-29 20:21:50|22933.1|22813.1|22934.16|22814.16|22934.27|22814.27|22933.1|22813.1|10
1638217320000|2021-11-29 20:22:00|22934.58|22814.58|22935.49|22815.49|22935.81|22815.81|22933.57|22813.57|10
1638217330000|2021-11-29 20:22:10|22935.42|22815.42|22936.65|22816.65|22936.65|22816.65|22935.1|22815.1|9
1638217340000|2021-11-29 20:22:20|22938.27|22818.27|22939.61|22819.61|22939.61|22819.61|22937.75|22817.75|10
1638217350000|2021-11-29 20:22:30|22940.85|22820.85|22944.92|22824.92|22944.92|22824.92|22940.85|22820.85|10
1638217360000|2021-11-29 20:22:40|22945.42|22825.42|22948.33|22828.33|22948.33|22828.33|22945.04|22825.04|10
1638217370000|2021-11-29 20:22:50|22948.41|22828.41|22948.55|22828.55|22948.55|22828.55|22947.79|22827.79|10
1638217380000|2021-11-29 20:23:00|22948.48|22828.48|22949.69|22829.69|22949.69|22829.69|22948.47|22828.47|10
1638217390000|2021-11-29 20:23:10|22950.11|22830.11|22951.15|22831.15|22951.39|22831.39|22950.11|22830.11|10
1638217400000|2021-11-29 20:23:20|22951.18|22831.18|22954.01|22834.01|22954.52|22834.52|22951.18|22831.18|10
1638217410000|2021-11-29 20:23:30|22954.52|22834.52|22954.16|22834.16|22954.91|22834.91|22953.58|22833.58|10
1638217420000|2021-11-29 20:23:40|22954.43|22834.43|22955.72|22835.72|22955.72|22835.72|22954.1|22834.1|9
1638217430000|2021-11-29 20:23:50|22955.9|22835.9|22955.84|22835.84|22955.9|22835.9|22954.8|22834.8|10
1638217440000|2021-11-29 20:24:00|22955.85|22835.85|22953.3|22833.3|22956.47|22836.47|22953.3|22833.3|10
1638217450000|2021-11-29 20:24:10|22952.15|22832.15|22951|22831|22952.15|22832.15|22950.69|22830.69|10
1638217460000|2021-11-29 20:24:20|22951.76|22831.76|22953.19|22833.19|22953.24|22833.24|22951.76|22831.76|10
1638217470000|2021-11-29 20:24:30|22953.18|22833.18|22955.56|22835.56|22955.56|22835.56|22953.17|22833.17|10
1638217480000|2021-11-29 20:24:40|22956.84|22836.84|22958.59|22838.59|22958.73|22838.73|22956.4|22836.4|10
1638217490000|2021-11-29 20:24:50|22960.33|22840.33|22958.61|22838.61|22961.19|22841.19|22958.61|22838.61|10
1638217500000|2021-11-29 20:25:00|22958.56|22838.56|22961.41|22841.41|22961.41|22841.41|22957.76|22837.76|10
1638217510000|2021-11-29 20:25:10|22961.39|22841.39|22966.11|22846.11|22966.11|22846.11|22961.39|22841.39|10
1638217520000|2021-11-29 20:25:20|22966.95|22846.95|22966.07|22846.07|22967.68|22847.68|22966.07|22846.07|9
1638217530000|2021-11-29 20:25:30|22966.13|22846.13|22963.07|22843.07|22966.13|22846.13|22963.07|22843.07|10
1638217540000|2021-11-29 20:25:40|22963.18|22843.18|22963.71|22843.71|22963.89|22843.89|22963.18|22843.18|9
1638217550000|2021-11-29 20:25:50|22962.84|22842.84|22963.23|22843.23|22963.24|22843.24|22962.34|22842.34|9
1638217560000|2021-11-29 20:26:00|22963.1|22843.1|22964.32|22844.32|22964.87|22844.87|22963.1|22843.1|10
1638217570000|2021-11-29 20:26:10|22964.63|22844.63|22964.89|22844.89|22965|22845|22964.05|22844.05|10
1638217580000|2021-11-29 20:26:20|22965.41|22845.41|22967.29|22847.29|22967.29|22847.29|22964.43|22844.43|10
1638217590000|2021-11-29 20:26:30|22968.08|22848.08|22969.17|22849.17|22969.77|22849.77|22968.08|22848.08|10
1638217600000|2021-11-29 20:26:40|22969.44|22849.44|22971.7|22851.7|22971.7|22851.7|22969.44|22849.44|10
1638217610000|2021-11-29 20:26:50|22972|22852|22974.6|22854.6|22974.6|22854.6|22971.91|22851.91|10
1638217620000|2021-11-29 20:27:00|22975.02|22855.02|22975.93|22855.93|22976.06|22856.06|22975.02|22855.02|10
1638217630000|2021-11-29 20:27:10|22976.1|22856.1|22969.85|22849.85|22976.1|22856.1|22969.33|22849.33|10
1638217640000|2021-11-29 20:27:20|22970.68|22850.68|22974.51|22854.51|22974.51|22854.51|22970.68|22850.68|10
1638217650000|2021-11-29 20:27:30|22974.79|22854.79|22974.14|22854.14|22975.89|22855.89|22974.14|22854.14|10
1638217660000|2021-11-29 20:27:40|22974.29|22854.29|22972.33|22852.33|22974.29|22854.29|22972.3|22852.3|10
1638217670000|2021-11-29 20:27:50|22972.77|22852.77|22973.37|22853.37|22973.45|22853.45|22972.47|22852.47|10
1638217680000|2021-11-29 20:28:00|22973.24|22853.24|22974.35|22854.35|22974.43|22854.43|22972.88|22852.88|10
1638217690000|2021-11-29 20:28:10|22974.68|22854.68|22975.88|22855.88|22976.07|22856.07|22974.68|22854.68|10
1638217700000|2021-11-29 20:28:20|22976.24|22856.24|22965.32|22845.32|22976.24|22856.24|22965.32|22845.32|10
1638217710000|2021-11-29 20:28:30|22967.75|22847.75|22968.42|22848.42|22968.42|22848.42|22966.86|22846.86|10
1638217720000|2021-11-29 20:28:40|22968.46|22848.46|22969.42|22849.42|22969.55|22849.55|22968.19|22848.19|10
1638217730000|2021-11-29 20:28:50|22970.06|22850.06|22970.59|22850.59|22970.65|22850.65|22970.06|22850.06|9
1638217740000|2021-11-29 20:29:00|22970.39|22850.39|22969.59|22849.59|22970.39|22850.39|22968.63|22848.63|10
1638217750000|2021-11-29 20:29:10|22969.3|22849.3|22971.08|22851.08|22973.02|22853.02|22969.3|22849.3|10
1638217760000|2021-11-29 20:29:20|22971.21|22851.21|22970.97|22850.97|22971.21|22851.21|22970.77|22850.77|10
1638217770000|2021-11-29 20:29:30|22970.12|22850.12|22973.96|22853.96|22974.16|22854.16|22970.12|22850.12|9
1638217780000|2021-11-29 20:29:40|22974.34|22854.34|22974.11|22854.11|22974.63|22854.63|22973.07|22853.07|10
1638217790000|2021-11-29 20:29:50|22973.99|22853.99|22975.59|22855.59|22975.59|22855.59|22973.99|22853.99|10
1638217800000|2021-11-29 20:30:00|22975.63|22855.63|22977.76|22857.76|22978.04|22858.04|22975.63|22855.63|10
1638217810000|2021-11-29 20:30:10|22977.88|22857.88|22976.19|22856.19|22978.07|22858.07|22976.19|22856.19|10
1638217820000|2021-11-29 20:30:20|22975.99|22855.99|22976.86|22856.86|22977.01|22857.01|22975.77|22855.77|10
1638217830000|2021-11-29 20:30:30|22976.8|22856.8|22976.85|22856.85|22976.85|22856.85|22975.74|22855.74|10
1638217840000|2021-11-29 20:30:40|22976.98|22856.98|22981.43|22861.43|22981.54|22861.54|22976.98|22856.98|10
1638217850000|2021-11-29 20:30:50|22982.04|22862.04|22981.71|22861.71|22982.52|22862.52|22981.22|22861.22|10
1638217860000|2021-11-29 20:31:00|22980.91|22860.91|22981.23|22861.23|22982.22|22862.22|22980.91|22860.91|9
1638217870000|2021-11-29 20:31:10|22981.65|22861.65|22980.43|22860.43|22981.99|22861.99|22980.43|22860.43|10
1638217880000|2021-11-29 20:31:20|22980.17|22860.17|22978.08|22858.08|22980.17|22860.17|22978.08|22858.08|10
1638217890000|2021-11-29 20:31:30|22978.13|22858.13|22976.76|22856.76|22978.15|22858.15|22976.59|22856.59|10
1638217900000|2021-11-29 20:31:40|22976.66|22856.66|22975.77|22855.77|22976.71|22856.71|22975.64|22855.64|9
1638217910000|2021-11-29 20:31:50|22974.9|22854.9|22973.06|22853.06|22974.98|22854.98|22973.06|22853.06|10
1638217920000|2021-11-29 20:32:00|22972.54|22852.54|22969.49|22849.49|22972.54|22852.54|22969.49|22849.49|10
1638217930000|2021-11-29 20:32:10|22968.5|22848.5|22966.4|22846.4|22968.5|22848.5|22965.57|22845.57|10
1638217940000|2021-11-29 20:32:20|22966.36|22846.36|22963.83|22843.83|22966.36|22846.36|22963.46|22843.46|9
1638217950000|2021-11-29 20:32:30|22963.17|22843.17|22961.42|22841.42|22963.33|22843.33|22961.42|22841.42|10
1638217960000|2021-11-29 20:32:40|22962.23|22842.23|22965.54|22845.54|22965.54|22845.54|22962.23|22842.23|10
1638217970000|2021-11-29 20:32:50|22965.21|22845.21|22965.37|22845.37|22965.98|22845.98|22964.95|22844.95|10
1638217980000|2021-11-29 20:33:00|22965.77|22845.77|22966.23|22846.23|22968.3|22848.3|22964.87|22844.87|10
1638217990000|2021-11-29 20:33:10|22966.16|22846.16|22964.61|22844.61|22966.9|22846.9|22964.03|22844.03|9
1638218000000|2021-11-29 20:33:20|22964.63|22844.63|22962.57|22842.57|22964.63|22844.63|22962.07|22842.07|9
1638218010000|2021-11-29 20:33:30|22961.96|22841.96|22960.8|22840.8|22961.96|22841.96|22960.26|22840.26|10
1638218020000|2021-11-29 20:33:40|22961.08|22841.08|22962.34|22842.34|22962.34|22842.34|22960.31|22840.31|10
1638218030000|2021-11-29 20:33:50|22962.35|22842.35|22962.09|22842.09|22962.77|22842.77|22961.88|22841.88|10
1638218040000|2021-11-29 20:34:00|22962.08|22842.08|22961.84|22841.84|22962.66|22842.66|22961.55|22841.55|10
1638218050000|2021-11-29 20:34:10|22961.93|22841.93|22963.77|22843.77|22963.93|22843.93|22961.93|22841.93|10
1638218060000|2021-11-29 20:34:20|22963.15|22843.15|22962.88|22842.88|22964.12|22844.12|22962.35|22842.35|10
1638218070000|2021-11-29 20:34:30|22963|22843|22965.05|22845.05|22965.24|22845.24|22963|22843|10
1638218080000|2021-11-29 20:34:40|22964.8|22844.8|22963.56|22843.56|22965.21|22845.21|22963.56|22843.56|9
1638218090000|2021-11-29 20:34:50|22963.86|22843.86|22964.78|22844.78|22964.78|22844.78|22963.86|22843.86|10
1638218100000|2021-11-29 20:35:00|22964.89|22844.89|22970.2|22850.2|22970.2|22850.2|22964.89|22844.89|10
1638218110000|2021-11-29 20:35:10|22970.63|22850.63|22973.12|22853.12|22973.12|22853.12|22969.99|22849.99|10
1638218120000|2021-11-29 20:35:20|22973.22|22853.22|22970.1|22850.1|22973.66|22853.66|22970.1|22850.1|9
1638218130000|2021-11-29 20:35:30|22970.85|22850.85|22971.21|22851.21|22971.29|22851.29|22969.89|22849.89|10
1638218140000|2021-11-29 20:35:40|22971.15|22851.15|22974.04|22854.04|22974.26|22854.26|22971.15|22851.15|10
1638218150000|2021-11-29 20:35:50|22974|22854|22975.48|22855.48|22975.48|22855.48|22974|22854|9
1638218160000|2021-11-29 20:36:00|22975.32|22855.32|22975.3|22855.3|22975.47|22855.47|22974.74|22854.74|10
1638218170000|2021-11-29 20:36:10|22975.61|22855.61|22972.35|22852.35|22975.61|22855.61|22972.35|22852.35|10
1638218180000|2021-11-29 20:36:20|22972.26|22852.26|22970.56|22850.56|22972.26|22852.26|22970.18|22850.18|10
1638218190000|2021-11-29 20:36:30|22970.86|22850.86|22968.22|22848.22|22970.86|22850.86|22968.22|22848.22|10
1638218200000|2021-11-29 20:36:40|22968.25|22848.25|22965.41|22845.41|22968.34|22848.34|22965.41|22845.41|10
1638218210000|2021-11-29 20:36:50|22965.74|22845.74|22963.33|22843.33|22965.74|22845.74|22963.19|22843.19|10
1638218220000|2021-11-29 20:37:00|22963.56|22843.56|22965.38|22845.38|22966.43|22846.43|22963.56|22843.56|10
1638218230000|2021-11-29 20:37:10|22965.74|22845.74|22967.44|22847.44|22967.44|22847.44|22965.5|22845.5|9
1638218240000|2021-11-29 20:37:20|22967.42|22847.42|22971.63|22851.63|22971.63|22851.63|22967.29|22847.29|10
1638218250000|2021-11-29 20:37:30|22972.01|22852.01|22973.58|22853.58|22973.61|22853.61|22971.81|22851.81|9
1638218260000|2021-11-29 20:37:40|22974.31|22854.31|22976.72|22856.72|22976.72|22856.72|22974.31|22854.31|9
1638218270000|2021-11-29 20:37:50|22977.42|22857.42|22978.89|22858.89|22978.89|22858.89|22977.09|22857.09|10
1638218280000|2021-11-29 20:38:00|22978.72|22858.72|22979.8|22859.8|22980.5|22860.5|22978.72|22858.72|9
1638218290000|2021-11-29 20:38:10|22979.77|22859.77|22984.9|22864.9|22985.92|22865.92|22979.77|22859.77|10
1638218300000|2021-11-29 20:38:20|22985.27|22865.27|22986.04|22866.04|22986.04|22866.04|22984.78|22864.78|9
1638218310000|2021-11-29 20:38:30|22986.21|22866.21|22990.39|22870.39|22991.07|22871.07|22985.75|22865.75|9
1638218320000|2021-11-29 20:38:40|22988.74|22868.74|22989.53|22869.53|22991.35|22871.35|22988.5|22868.5|10
1638218330000|2021-11-29 20:38:50|22989.79|22869.79|22992.16|22872.16|22992.42|22872.42|22989.53|22869.53|10
1638218340000|2021-11-29 20:39:00|22992.07|22872.07|22993.69|22873.69|22993.69|22873.69|22991.97|22871.97|10
1638218350000|2021-11-29 20:39:10|22994.13|22874.13|22992.43|22872.43|22994.4|22874.4|22992.43|22872.43|10
1638218360000|2021-11-29 20:39:20|22993.52|22873.52|22993.53|22873.53|22995.69|22875.69|22993.31|22873.31|10
1638218370000|2021-11-29 20:39:30|22993.56|22873.56|22993.47|22873.47|22994.39|22874.39|22993.47|22873.47|10
1638218380000|2021-11-29 20:39:40|22993.99|22873.99|22994.63|22874.63|22994.82|22874.82|22993.99|22873.99|10
1638218390000|2021-11-29 20:39:50|22995.28|22875.28|22997.13|22877.13|22997.19|22877.19|22995.19|22875.19|9
1638218400000|2021-11-29 20:40:00|22997.14|22877.14|22999.29|22879.29|22999.29|22879.29|22997.14|22877.14|10
1638218410000|2021-11-29 20:40:10|22999.15|22879.15|23000.73|22880.73|23000.73|22880.73|22999.06|22879.06|8
1638218420000|2021-11-29 20:40:20|23001.07|22881.07|23001.97|22881.97|23002|22882|23000.59|22880.59|10
1638218430000|2021-11-29 20:40:30|23001.27|22881.27|23014.55|22894.55|23014.55|22894.55|23001.27|22881.27|10
1638218440000|2021-11-29 20:40:40|23015.28|22895.28|23016.8|22896.8|23018.71|22898.71|23015.28|22895.28|10
1638218450000|2021-11-29 20:40:50|23017.3|22897.3|23017.86|22897.86|23018.26|22898.26|23017.12|22897.12|10
1638218460000|2021-11-29 20:41:00|23017.95|22897.95|23021.33|22901.33|23021.33|22901.33|23016.5|22896.5|10
1638218470000|2021-11-29 20:41:10|23021.14|22901.14|23021.59|22901.59|23022.09|22902.09|23021.14|22901.14|10
1638218480000|2021-11-29 20:41:20|23021.61|22901.61|23018.9|22898.9|23021.61|22901.61|23018.9|22898.9|10
1638218490000|2021-11-29 20:41:30|23017.93|22897.93|23010.48|22890.48|23017.93|22897.93|23010.48|22890.48|10
1638218500000|2021-11-29 20:41:40|23010.22|22890.22|23009.62|22889.62|23010.22|22890.22|23007.81|22887.81|10
1638218510000|2021-11-29 20:41:50|23009.7|22889.7|23009.7|22889.7|23010.48|22890.48|23009.37|22889.37|10
1638218520000|2021-11-29 20:42:00|23009.63|22889.63|23011.79|22891.79|23012.21|22892.21|23009.63|22889.63|10
1638218530000|2021-11-29 20:42:10|23013.1|22893.1|23011.45|22891.45|23013.12|22893.12|23010.66|22890.66|10
1638218540000|2021-11-29 20:42:20|23012.14|22892.14|23013.65|22893.65|23013.66|22893.66|23010.79|22890.79|10
1638218550000|2021-11-29 20:42:30|23013.72|22893.72|23015.71|22895.71|23016.43|22896.43|23013.72|22893.72|10
1638218560000|2021-11-29 20:42:40|23015.38|22895.38|23014.58|22894.58|23015.75|22895.75|23014.58|22894.58|10
1638218570000|2021-11-29 20:42:50|23014.49|22894.49|23012.35|22892.35|23014.49|22894.49|23012.15|22892.15|10
1638218580000|2021-11-29 20:43:00|23011.79|22891.79|23012.24|22892.24|23012.49|22892.49|23011.52|22891.52|10
1638218590000|2021-11-29 20:43:10|23012.14|22892.14|23011.02|22891.02|23012.22|22892.22|23010.71|22890.71|9
1638218600000|2021-11-29 20:43:20|23011|22891|23010.44|22890.44|23011.01|22891.01|23010.24|22890.24|10
1638218610000|2021-11-29 20:43:30|23010.37|22890.37|23013.07|22893.07|23013.07|22893.07|23009.68|22889.68|10
1638218620000|2021-11-29 20:43:40|23015.16|22895.16|23016.89|22896.89|23017.9|22897.9|23015.16|22895.16|10
1638218630000|2021-11-29 20:43:50|23017.5|22897.5|23021.1|22901.1|23021.1|22901.1|23017.5|22897.5|10
1638218640000|2021-11-29 20:44:00|23021.16|22901.16|23025.56|22905.56|23025.56|22905.56|23021.16|22901.16|10
1638218650000|2021-11-29 20:44:10|23025.09|22905.09|23023.12|22903.12|23025.42|22905.42|23023.12|22903.12|10
1638218660000|2021-11-29 20:44:20|23023.58|22903.58|23023.21|22903.21|23023.58|22903.58|23021.98|22901.98|10
1638218670000|2021-11-29 20:44:30|23022.56|22902.56|23026.15|22906.15|23026.23|22906.23|23022.43|22902.43|10
1638218680000|2021-11-29 20:44:40|23027.18|22907.18|23029|22909|23029|22909|23027.16|22907.16|9
1638218690000|2021-11-29 20:44:50|23027.84|22907.84|23029.94|22909.94|23030.27|22910.27|23027|22907|10
1638218700000|2021-11-29 20:45:00|23029.68|22909.68|23032.98|22912.98|23033.15|22913.15|23029.6|22909.6|9
1638218710000|2021-11-29 20:45:10|23035.08|22915.08|23038.22|22918.22|23039.32|22919.32|23035.08|22915.08|10
1638218720000|2021-11-29 20:45:20|23038.96|22918.96|23037.28|22917.28|23038.96|22918.96|23037.28|22917.28|9
1638218730000|2021-11-29 20:45:30|23037.08|22917.08|23035.69|22915.69|23037.28|22917.28|23035.38|22915.38|10
1638218740000|2021-11-29 20:45:40|23035.81|22915.81|23037.24|22917.24|23037.24|22917.24|23035.81|22915.81|10
1638218750000|2021-11-29 20:45:50|23037.35|22917.35|23036.73|22916.73|23038.66|22918.66|23036.59|22916.59|10
1638218760000|2021-11-29 20:46:00|23036.43|22916.43|23038.39|22918.39|23039.48|22919.48|23036.25|22916.25|9
1638218770000|2021-11-29 20:46:10|23038.5|22918.5|23036.71|22916.71|23038.5|22918.5|23035.18|22915.18|10
1638218780000|2021-11-29 20:46:20|23037.04|22917.04|23034.27|22914.27|23037.04|22917.04|23034.27|22914.27|9
1638218790000|2021-11-29 20:46:30|23033.92|22913.92|23029.82|22909.82|23033.92|22913.92|23029.82|22909.82|10
1638218800000|2021-11-29 20:46:40|23029.44|22909.44|23029.35|22909.35|23030.1|22910.1|23028.98|22908.98|9
1638218810000|2021-11-29 20:46:50|23029.74|22909.74|23029.46|22909.46|23029.74|22909.74|23028.81|22908.81|10
1638218820000|2021-11-29 20:47:00|23029.49|22909.49|23027.67|22907.67|23029.49|22909.49|23027.33|22907.33|10
1638218830000|2021-11-29 20:47:10|23028.18|22908.18|23024.2|22904.2|23028.18|22908.18|23024.2|22904.2|10
1638218840000|2021-11-29 20:47:20|23024.45|22904.45|23025.28|22905.28|23025.28|22905.28|23023.92|22903.92|9
1638218850000|2021-11-29 20:47:30|23026.62|22906.62|23027.29|22907.29|23027.84|22907.84|23026.41|22906.41|10
1638218860000|2021-11-29 20:47:40|23027.64|22907.64|23025.11|22905.11|23028.14|22908.14|23025.11|22905.11|10
1638218870000|2021-11-29 20:47:50|23025.36|22905.36|23023.54|22903.54|23025.36|22905.36|23023.31|22903.31|10
1638218880000|2021-11-29 20:48:00|23023.88|22903.88|23025.04|22905.04|23025.04|22905.04|23021.91|22901.91|10
1638218890000|2021-11-29 20:48:10|23025.43|22905.43|23027.49|22907.49|23027.49|22907.49|23025.43|22905.43|10
1638218900000|2021-11-29 20:48:20|23026.88|22906.88|23023.64|22903.64|23027.11|22907.11|23023.64|22903.64|10
1638218910000|2021-11-29 20:48:30|23024.41|22904.41|23022.37|22902.37|23024.41|22904.41|23022.08|22902.08|8
1638218920000|2021-11-29 20:48:40|23022.8|22902.8|23023.92|22903.92|23024.45|22904.45|23022.8|22902.8|10
1638218930000|2021-11-29 20:48:50|23024.31|22904.31|23025.75|22905.75|23026.29|22906.29|23023.69|22903.69|10
1638218940000|2021-11-29 20:49:00|23025.92|22905.92|23025.26|22905.26|23026.61|22906.61|23025.24|22905.24|9
1638218950000|2021-11-29 20:49:10|23025.17|22905.17|23018.34|22898.34|23025.17|22905.17|23018.34|22898.34|10
1638218960000|2021-11-29 20:49:20|23018.27|22898.27|23016.62|22896.62|23018.27|22898.27|23015.33|22895.33|7
1638218970000|2021-11-29 20:49:30|23016.43|22896.43|23015.69|22895.69|23016.51|22896.51|23015.69|22895.69|10
1638218980000|2021-11-29 20:49:40|23015.61|22895.61|23014.96|22894.96|23015.97|22895.97|23014.95|22894.95|10
1638218990000|2021-11-29 20:49:50|23015.23|22895.23|23014.7|22894.7|23015.28|22895.28|23014.64|22894.64|10
1638219000000|2021-11-29 20:50:00|23014.68|22894.68|23012.76|22892.76|23015.01|22895.01|23012.76|22892.76|10
1638219010000|2021-11-29 20:50:10|23012.91|22892.91|23010.47|22890.47|23012.91|22892.91|23010.47|22890.47|10
1638219020000|2021-11-29 20:50:20|23010.11|22890.11|23008.83|22888.83|23010.11|22890.11|23008.72|22888.72|9
1638219030000|2021-11-29 20:50:30|23002.54|22882.54|23000.3|22880.3|23002.54|22882.54|23000.01|22880.01|10
1638219040000|2021-11-29 20:50:40|23000.98|22880.98|22999.12|22879.12|23001.37|22881.37|22999.09|22879.09|10
1638219050000|2021-11-29 20:50:50|22999.21|22879.21|22999.28|22879.28|22999.52|22879.52|22999.11|22879.11|9
1638219060000|2021-11-29 20:51:00|23000.28|22880.28|22999.93|22879.93|23000.42|22880.42|22999.93|22879.93|10
1638219070000|2021-11-29 20:51:10|22999.45|22879.45|22998.85|22878.85|23000.32|22880.32|22998.81|22878.81|10
1638219080000|2021-11-29 20:51:20|22998.62|22878.62|22997.76|22877.76|22998.65|22878.65|22997.63|22877.63|10
1638219090000|2021-11-29 20:51:30|22997.71|22877.71|22998.4|22878.4|22998.4|22878.4|22996.04|22876.04|10
1638219100000|2021-11-29 20:51:40|22999.23|22879.23|22999.23|22879.23|23000.51|22880.51|22999.11|22879.11|10
1638219110000|2021-11-29 20:51:50|22999.08|22879.08|22999.46|22879.46|23001.01|22881.01|22998.86|22878.86|9
1638219120000|2021-11-29 20:52:00|22999.29|22879.29|22999.56|22879.56|23000.08|22880.08|22999.29|22879.29|9
1638219130000|2021-11-29 20:52:10|22999.88|22879.88|22998.9|22878.9|23000.24|22880.24|22998.9|22878.9|10
1638219140000|2021-11-29 20:52:20|22998.86|22878.86|22999.16|22879.16|22999.28|22879.28|22998.29|22878.29|10
1638219150000|2021-11-29 20:52:30|22998.58|22878.58|23001.01|22881.01|23001.01|22881.01|22998.41|22878.41|9
1638219160000|2021-11-29 20:52:40|23001.42|22881.42|23004.43|22884.43|23004.71|22884.71|23001.39|22881.39|10
1638219170000|2021-11-29 20:52:50|23005.15|22885.15|23006.09|22886.09|23006.09|22886.09|23004.75|22884.75|9
1638219180000|2021-11-29 20:53:00|23006.35|22886.35|23007.71|22887.71|23007.79|22887.79|23006.22|22886.22|9
1638219190000|2021-11-29 20:53:10|23007.73|22887.73|23010.98|22890.98|23010.98|22890.98|23007.73|22887.73|10
1638219200000|2021-11-29 20:53:20|23012.92|22892.92|23021.95|22901.95|23021.95|22901.95|23012.92|22892.92|10
1638219210000|2021-11-29 20:53:30|23021.84|22901.84|23023.18|22903.18|23024.62|22904.62|23021.84|22901.84|10
1638219220000|2021-11-29 20:53:40|23023.47|22903.47|23025.92|22905.92|23026.37|22906.37|23023.04|22903.04|9
1638219230000|2021-11-29 20:53:50|23025.73|22905.73|23021.48|22901.48|23025.73|22905.73|23021.48|22901.48|10
1638219240000|2021-11-29 20:54:00|23021.57|22901.57|23021.56|22901.56|23023.16|22903.16|23021.28|22901.28|10
1638219250000|2021-11-29 20:54:10|23023.28|22903.28|23022.79|22902.79|23024.16|22904.16|23021.56|22901.56|10
1638219260000|2021-11-29 20:54:20|23022.46|22902.46|23020.16|22900.16|23022.46|22902.46|23019.83|22899.83|10
1638219270000|2021-11-29 20:54:30|23019.73|22899.73|23018.81|22898.81|23020.14|22900.14|23018.48|22898.48|10
1638219280000|2021-11-29 20:54:40|23019.24|22899.24|23022.21|22902.21|23022.21|22902.21|23019.03|22899.03|10
1638219290000|2021-11-29 20:54:50|23022.19|22902.19|23021.36|22901.36|23022.53|22902.53|23021.16|22901.16|10
1638219300000|2021-11-29 20:55:00|23023.24|22903.24|23021.87|22901.87|23023.43|22903.43|23021.87|22901.87|9
1638219310000|2021-11-29 20:55:10|23021.35|22901.35|23022.85|22902.85|23022.85|22902.85|23021.35|22901.35|10
1638219320000|2021-11-29 20:55:20|23022.94|22902.94|23024.86|22904.86|23024.86|22904.86|23022.94|22902.94|10
1638219330000|2021-11-29 20:55:30|23024.97|22904.97|23027.45|22907.45|23027.45|22907.45|23024.97|22904.97|10
1638219340000|2021-11-29 20:55:40|23026.7|22906.7|23029.88|22909.88|23030.04|22910.04|23026.7|22906.7|9
1638219350000|2021-11-29 20:55:50|23030.79|22910.79|23031.71|22911.71|23032.61|22912.61|23030.79|22910.79|9
1638219360000|2021-11-29 20:56:00|23032.17|22912.17|23034.94|22914.94|23035.55|22915.55|23032.17|22912.17|10
1638219370000|2021-11-29 20:56:10|23035.3|22915.3|23036.55|22916.55|23038.27|22918.27|23035.3|22915.3|10
1638219380000|2021-11-29 20:56:20|23035.17|22915.17|23034.12|22914.12|23035.51|22915.51|23033.37|22913.37|10
1638219390000|2021-11-29 20:56:30|23034.26|22914.26|23034.48|22914.48|23035.46|22915.46|23034.26|22914.26|10
1638219400000|2021-11-29 20:56:40|23033.74|22913.74|23031.41|22911.41|23033.74|22913.74|23031.41|22911.41|10
1638219410000|2021-11-29 20:56:50|23031.65|22911.65|23031.34|22911.34|23031.81|22911.81|23031.14|22911.14|10
1638219420000|2021-11-29 20:57:00|23031.11|22911.11|23029.51|22909.51|23031.11|22911.11|23029.32|22909.32|10
1638219430000|2021-11-29 20:57:10|23028.25|22908.25|23028.52|22908.52|23028.61|22908.61|23027.68|22907.68|9
1638219440000|2021-11-29 20:57:20|23028.46|22908.46|23027.33|22907.33|23028.88|22908.88|23026.86|22906.86|9
1638219450000|2021-11-29 20:57:30|23027.18|22907.18|23026|22906|23027.5|22907.5|23026|22906|10
1638219460000|2021-11-29 20:57:40|23026.04|22906.04|23024.75|22904.75|23026.06|22906.06|23024.75|22904.75|10
1638219470000|2021-11-29 20:57:50|23023.71|22903.71|23023.39|22903.39|23023.94|22903.94|23023.39|22903.39|7
1638219480000|2021-11-29 20:58:00|23022.86|22902.86|23023.16|22903.16|23023.7|22903.7|23022.83|22902.83|10
1638219490000|2021-11-29 20:58:10|23023.1|22903.1|23023.51|22903.51|23023.51|22903.51|23022.78|22902.78|10
1638219500000|2021-11-29 20:58:20|23023.36|22903.36|23022.62|22902.62|23024.03|22904.03|23022.51|22902.51|10
1638219510000|2021-11-29 20:58:30|23022.38|22902.38|23022.01|22902.01|23023.66|22903.66|23022.01|22902.01|10
1638219520000|2021-11-29 20:58:40|23021.89|22901.89|23019.55|22899.55|23021.89|22901.89|23019.55|22899.55|10
1638219530000|2021-11-29 20:58:50|23022.21|22902.21|23020.08|22900.08|23022.21|22902.21|23020.08|22900.08|10
1638219540000|2021-11-29 20:59:00|23020.31|22900.31|23020.64|22900.64|23022.26|22902.26|23019.24|22899.24|10
1638219550000|2021-11-29 20:59:10|23022.53|22902.53|23017.96|22897.96|23022.53|22902.53|23017.96|22897.96|10
1638219560000|2021-11-29 20:59:20|23018.28|22898.28|23016.6|22896.6|23018.28|22898.28|23015.61|22895.61|10
1638219570000|2021-11-29 20:59:30|23016.95|22896.95|23007.91|22887.91|23016.95|22896.95|23007.91|22887.91|10
1638219580000|2021-11-29 20:59:40|23007.79|22887.79|23007.04|22887.04|23008.3|22888.3|23007.04|22887.04|10
1638219590000|2021-11-29 20:59:50|23006.61|22886.61|23004.49|22884.49|23006.61|22886.61|23004.49|22884.49|10
1638219600000|2021-11-29 21:00:00|23004.31|22884.31|22996.56|22876.56|23004.31|22884.31|22996.56|22876.56|10
1638219610000|2021-11-29 21:00:10|22996.24|22876.24|22998.72|22878.72|22998.72|22878.72|22996.04|22876.04|9
1638219620000|2021-11-29 21:00:20|22998.86|22878.86|23001.98|22881.98|23001.98|22881.98|22998.86|22878.86|10
1638219630000|2021-11-29 21:00:30|23002.14|22882.14|23004.17|22884.17|23004.17|22884.17|23002.14|22882.14|9
1638219640000|2021-11-29 21:00:40|23004.44|22884.44|23005.3|22885.3|23005.3|22885.3|23003.07|22883.07|9
1638219650000|2021-11-29 21:00:50|23005.45|22885.45|23008.4|22888.4|23008.61|22888.61|23005.45|22885.45|10
1638219660000|2021-11-29 21:01:00|23008.36|22888.36|23009.53|22889.53|23010.22|22890.22|23008.36|22888.36|10
1638219670000|2021-11-29 21:01:10|23009.52|22889.52|23007.79|22887.79|23010.11|22890.11|23007.77|22887.77|10
1638219680000|2021-11-29 21:01:20|23007.82|22887.82|23007.97|22887.97|23009.49|22889.49|23007.82|22887.82|9
1638219690000|2021-11-29 21:01:30|23008.12|22888.12|23008.99|22888.99|23010.96|22890.96|23008.12|22888.12|10
1638219700000|2021-11-29 21:01:40|23009.01|22889.01|23007.74|22887.74|23009.74|22889.74|23007.74|22887.74|10
1638219710000|2021-11-29 21:01:50|23007.89|22887.89|23004.71|22884.71|23007.89|22887.89|23004.71|22884.71|10
1638219720000|2021-11-29 21:02:00|23004.74|22884.74|22999.52|22879.52|23004.74|22884.74|22999.05|22879.05|10
1638219730000|2021-11-29 21:02:10|22999.92|22879.92|22995.79|22875.79|22999.92|22879.92|22995.75|22875.75|10
1638219740000|2021-11-29 21:02:20|22995.78|22875.78|22989.01|22869.01|22995.78|22875.78|22988.94|22868.94|10
1638219750000|2021-11-29 21:02:30|22989.25|22869.25|22986.66|22866.66|22989.25|22869.25|22985.95|22865.95|9
1638219760000|2021-11-29 21:02:40|22986.95|22866.95|22992.22|22872.22|22992.22|22872.22|22986.95|22866.95|9
1638219770000|2021-11-29 21:02:50|22989.61|22869.61|22994.52|22874.52|22995|22875|22989.61|22869.61|10
1638219780000|2021-11-29 21:03:00|22993.53|22873.53|22995.29|22875.29|22995.29|22875.29|22993.38|22873.38|9
1638219790000|2021-11-29 21:03:10|22994.8|22874.8|22994.86|22874.86|22994.86|22874.86|22993.64|22873.64|10
1638219800000|2021-11-29 21:03:20|22995.62|22875.62|22996.47|22876.47|22996.64|22876.64|22995.5|22875.5|10
1638219810000|2021-11-29 21:03:30|22997.28|22877.28|22999.1|22879.1|22999.1|22879.1|22997.27|22877.27|9
1638219820000|2021-11-29 21:03:40|22999.8|22879.8|23002.83|22882.83|23002.83|22882.83|22999.8|22879.8|9
1638219830000|2021-11-29 21:03:50|23002.67|22882.67|23006.04|22886.04|23006.41|22886.41|23002.67|22882.67|10
1638219840000|2021-11-29 21:04:00|23005.77|22885.77|23012.76|22892.76|23012.76|22892.76|23005.77|22885.77|10
1638219850000|2021-11-29 21:04:10|23012.75|22892.75|23016.37|22896.37|23016.37|22896.37|23012.75|22892.75|9
1638219860000|2021-11-29 21:04:20|23016.3|22896.3|23019.26|22899.26|23019.26|22899.26|23016.3|22896.3|9
1638219870000|2021-11-29 21:04:30|23021|22901|23019.64|22899.64|23021|22901|23017.66|22897.66|10
1638219880000|2021-11-29 21:04:40|23019.46|22899.46|23017.67|22897.67|23019.46|22899.46|23016.72|22896.72|10
1638219890000|2021-11-29 21:04:50|23017.47|22897.47|23017.17|22897.17|23017.67|22897.67|23016.6|22896.6|9
1638219900000|2021-11-29 21:05:00|23017.09|22897.09|23016.11|22896.11|23017.09|22897.09|23016.05|22896.05|8
1638219910000|2021-11-29 21:05:10|23016.39|22896.39|23016.18|22896.18|23018.34|22898.34|23016.18|22896.18|10
1638219920000|2021-11-29 21:05:20|23016.2|22896.2|23015.06|22895.06|23016.2|22896.2|23014.96|22894.96|10
1638219930000|2021-11-29 21:05:30|23015.07|22895.07|23018.05|22898.05|23018.64|22898.64|23014.76|22894.76|9
1638219940000|2021-11-29 21:05:40|23017.86|22897.86|23018.97|22898.97|23018.97|22898.97|23017.86|22897.86|10
1638219950000|2021-11-29 21:05:50|23019.05|22899.05|23023.44|22903.44|23023.44|22903.44|23019.05|22899.05|10
1638219960000|2021-11-29 21:06:00|23023.51|22903.51|23027.28|22907.28|23027.65|22907.65|23023.27|22903.27|9
1638219970000|2021-11-29 21:06:10|23027.39|22907.39|23026.69|22906.69|23027.39|22907.39|23025.97|22905.97|9
1638219980000|2021-11-29 21:06:20|23026.25|22906.25|23026.56|22906.56|23026.88|22906.88|23026.22|22906.22|10
1638219990000|2021-11-29 21:06:30|23027.12|22907.12|23027.66|22907.66|23028.2|22908.2|23026.82|22906.82|8
1638220000000|2021-11-29 21:06:40|23028.03|22908.03|23029.38|22909.38|23029.38|22909.38|23027.93|22907.93|10
1638220010000|2021-11-29 21:06:50|23029.53|22909.53|23030.4|22910.4|23030.4|22910.4|23029.23|22909.23|10
1638220020000|2021-11-29 21:07:00|23030.54|22910.54|23031.56|22911.56|23031.56|22911.56|23029.89|22909.89|8
1638220030000|2021-11-29 21:07:10|23031.43|22911.43|23031.96|22911.96|23031.96|22911.96|23030.62|22910.62|10
1638220040000|2021-11-29 21:07:20|23031.91|22911.91|23032.81|22912.81|23032.81|22912.81|23031.34|22911.34|9
1638220050000|2021-11-29 21:07:30|23033.09|22913.09|23037.09|22917.09|23037.09|22917.09|23033.09|22913.09|10
1638220060000|2021-11-29 21:07:40|23037.65|22917.65|23045.27|22925.27|23045.27|22925.27|23037.65|22917.65|10
1638220070000|2021-11-29 21:07:50|23045.29|22925.29|23046.31|22926.31|23046.72|22926.72|23045.29|22925.29|10
1638220080000|2021-11-29 21:08:00|23046.49|22926.49|23047.73|22927.73|23047.73|22927.73|23046.49|22926.49|10
1638220090000|2021-11-29 21:08:10|23048.21|22928.21|23048.39|22928.39|23048.92|22928.92|23047.71|22927.71|10
1638220100000|2021-11-29 21:08:20|23049.55|22929.55|23050.48|22930.48|23051.95|22931.95|23049.55|22929.55|10
1638220110000|2021-11-29 21:08:30|23050.52|22930.52|23057.82|22937.82|23057.82|22937.82|23050.28|22930.28|10
1638220120000|2021-11-29 21:08:40|23057.94|22937.94|23061.66|22941.66|23061.66|22941.66|23057.79|22937.79|10
1638220130000|2021-11-29 21:08:50|23061.81|22941.81|23063.25|22943.25|23063.25|22943.25|23061.81|22941.81|10
1638220140000|2021-11-29 21:09:00|23062.94|22942.94|23062.64|22942.64|23062.94|22942.94|23062.33|22942.33|10
1638220150000|2021-11-29 21:09:10|23062.4|22942.4|23060.83|22940.83|23062.4|22942.4|23060.71|22940.71|9
1638220160000|2021-11-29 21:09:20|23060.57|22940.57|23062.44|22942.44|23062.44|22942.44|23060.57|22940.57|10
1638220170000|2021-11-29 21:09:30|23062.31|22942.31|23060.92|22940.92|23062.31|22942.31|23060.86|22940.86|10
1638220180000|2021-11-29 21:09:40|23060.44|22940.44|23056.35|22936.35|23060.44|22940.44|23056.35|22936.35|9
1638220190000|2021-11-29 21:09:50|23056.48|22936.48|23056.28|22936.28|23056.48|22936.48|23055.65|22935.65|8
1638220200000|2021-11-29 21:10:00|23056.66|22936.66|23057.78|22937.78|23057.81|22937.81|23056.66|22936.66|9
1638220210000|2021-11-29 21:10:10|23056.85|22936.85|23057.41|22937.41|23058.29|22938.29|23056.71|22936.71|10
1638220220000|2021-11-29 21:10:20|23056.91|22936.91|23055.36|22935.36|23057.86|22937.86|23055.36|22935.36|9
1638220230000|2021-11-29 21:10:30|23055.29|22935.29|23054.87|22934.87|23055.29|22935.29|23054.55|22934.55|10
1638220240000|2021-11-29 21:10:40|23054.44|22934.44|23054.13|22934.13|23054.83|22934.83|23053.89|22933.89|10
1638220250000|2021-11-29 21:10:50|23054.2|22934.2|23055.7|22935.7|23056.65|22936.65|23054.14|22934.14|9
1638220260000|2021-11-29 21:11:00|23055.57|22935.57|23058.51|22938.51|23059.21|22939.21|23055.51|22935.51|10
1638220270000|2021-11-29 21:11:10|23059.31|22939.31|23062.4|22942.4|23062.55|22942.55|23059.31|22939.31|10
1638220280000|2021-11-29 21:11:20|23062.42|22942.42|23062.22|22942.22|23062.94|22942.94|23062.05|22942.05|9
1638220290000|2021-11-29 21:11:30|23062.23|22942.23|23063.66|22943.66|23063.66|22943.66|23062.23|22942.23|10
1638220300000|2021-11-29 21:11:40|23063.78|22943.78|23063.76|22943.76|23063.78|22943.78|23062.9|22942.9|9
1638220310000|2021-11-29 21:11:50|23063.78|22943.78|23067.02|22947.02|23067.02|22947.02|23063.78|22943.78|9
1638220320000|2021-11-29 21:12:00|23067.37|22947.37|23066.17|22946.17|23067.98|22947.98|23066.17|22946.17|10
1638220330000|2021-11-29 21:12:10|23066.16|22946.16|23063|22943|23066.16|22946.16|23063|22943|10
1638220340000|2021-11-29 21:12:20|23063.38|22943.38|23062.69|22942.69|23064.14|22944.14|23062.62|22942.62|9
1638220350000|2021-11-29 21:12:30|23062.58|22942.58|23060.87|22940.87|23062.89|22942.89|23060.85|22940.85|10
1638220360000|2021-11-29 21:12:40|23060.93|22940.93|23060.93|22940.93|23061.57|22941.57|23060.6|22940.6|10
1638220370000|2021-11-29 21:12:50|23061.17|22941.17|23062.42|22942.42|23062.42|22942.42|23061.17|22941.17|8
1638220380000|2021-11-29 21:13:00|23062.34|22942.34|23061.88|22941.88|23062.56|22942.56|23061.62|22941.62|10
1638220390000|2021-11-29 21:13:10|23061.59|22941.59|23060.72|22940.72|23062.61|22942.61|23060.72|22940.72|10
1638220400000|2021-11-29 21:13:20|23060.49|22940.49|23062.2|22942.2|23062.2|22942.2|23060.49|22940.49|10
1638220410000|2021-11-29 21:13:30|23062.41|22942.41|23062.26|22942.26|23063.29|22943.29|23062.21|22942.21|8
1638220420000|2021-11-29 21:13:40|23062.75|22942.75|23063.47|22943.47|23063.87|22943.87|23062.75|22942.75|9
1638220430000|2021-11-29 21:13:50|23063.44|22943.44|23064.61|22944.61|23064.61|22944.61|23063.44|22943.44|10
1638220440000|2021-11-29 21:14:00|23064.21|22944.21|23064.31|22944.31|23064.54|22944.54|23063.68|22943.68|9
1638220450000|2021-11-29 21:14:10|23064.3|22944.3|23063.83|22943.83|23064.58|22944.58|23063.18|22943.18|10
1638220460000|2021-11-29 21:14:20|23063.98|22943.98|23061.1|22941.1|23063.98|22943.98|23061.1|22941.1|10
1638220470000|2021-11-29 21:14:30|23061.21|22941.21|23062.7|22942.7|23062.7|22942.7|23061.21|22941.21|10
1638220480000|2021-11-29 21:14:40|23061.76|22941.76|23066.04|22946.04|23066.04|22946.04|23061.76|22941.76|10
1638220490000|2021-11-29 21:14:50|23066.93|22946.93|23068.28|22948.28|23068.28|22948.28|23066.93|22946.93|10
1638220500000|2021-11-29 21:15:00|23068.31|22948.31|23070.64|22950.64|23070.64|22950.64|23068.31|22948.31|9
1638220510000|2021-11-29 21:15:10|23071.23|22951.23|23068.2|22948.2|23071.51|22951.51|23068.2|22948.2|10
1638220520000|2021-11-29 21:15:20|23067.88|22947.88|23068.7|22948.7|23068.88|22948.88|23067.88|22947.88|8
1638220530000|2021-11-29 21:15:30|23069.71|22949.71|23072.07|22952.07|23072.07|22952.07|23069.48|22949.48|10
1638220540000|2021-11-29 21:15:40|23072.19|22952.19|23077.66|22957.66|23077.66|22957.66|23072.19|22952.19|10
1638220550000|2021-11-29 21:15:50|23077.68|22957.68|23082.08|22962.08|23082.12|22962.12|23077.68|22957.68|10
1638220560000|2021-11-29 21:16:00|23082.27|22962.27|23088.11|22968.11|23088.11|22968.11|23082.27|22962.27|10
1638220570000|2021-11-29 21:16:10|23088.56|22968.56|23089.49|22969.49|23089.57|22969.57|23088.17|22968.17|10
1638220580000|2021-11-29 21:16:20|23089.89|22969.89|23088.75|22968.75|23090.05|22970.05|23088.75|22968.75|10
1638220590000|2021-11-29 21:16:30|23088.5|22968.5|23089.43|22969.43|23089.43|22969.43|23087.41|22967.41|10
1638220600000|2021-11-29 21:16:40|23088.69|22968.69|23089.05|22969.05|23089.05|22969.05|23088.67|22968.67|9
1638220610000|2021-11-29 21:16:50|23089.31|22969.31|23088.88|22968.88|23089.83|22969.83|23088.88|22968.88|10
1638220620000|2021-11-29 21:17:00|23089.23|22969.23|23091.45|22971.45|23092.48|22972.48|23089.23|22969.23|10
1638220630000|2021-11-29 21:17:10|23091.42|22971.42|23092.63|22972.63|23092.67|22972.67|23090.41|22970.41|9
1638220640000|2021-11-29 21:17:20|23092.51|22972.51|23092.22|22972.22|23092.51|22972.51|23091.75|22971.75|10
1638220650000|2021-11-29 21:17:30|23092.73|22972.73|23093.82|22973.82|23093.82|22973.82|23091.58|22971.58|10
1638220660000|2021-11-29 21:17:40|23094.16|22974.16|23097.62|22977.62|23097.62|22977.62|23093.78|22973.78|10
1638220670000|2021-11-29 21:17:50|23097.66|22977.66|23098.66|22978.66|23098.66|22978.66|23097.44|22977.44|10
1638220680000|2021-11-29 21:18:00|23098.78|22978.78|23101.7|22981.7|23101.7|22981.7|23098.78|22978.78|10
1638220690000|2021-11-29 21:18:10|23101.55|22981.55|23103.78|22983.78|23103.78|22983.78|23101.31|22981.31|9
1638220700000|2021-11-29 21:18:20|23103.62|22983.62|23101.62|22981.62|23103.62|22983.62|23101.62|22981.62|9
1638220710000|2021-11-29 21:18:30|23101.5|22981.5|23105.09|22985.09|23105.09|22985.09|23101.5|22981.5|10
1638220720000|2021-11-29 21:18:40|23105.08|22985.08|23108.8|22988.8|23108.8|22988.8|23105.08|22985.08|10
1638220730000|2021-11-29 21:18:50|23108.71|22988.71|23115.99|22995.99|23116.57|22996.57|23108.71|22988.71|10
1638220740000|2021-11-29 21:19:00|23116.38|22996.38|23113.75|22993.75|23116.38|22996.38|23113.75|22993.75|9
1638220750000|2021-11-29 21:19:10|23113.7|22993.7|23114.74|22994.74|23114.94|22994.94|23113.25|22993.25|10
1638220760000|2021-11-29 21:19:20|23114.56|22994.56|23113.7|22993.7|23114.59|22994.59|23112.27|22992.27|10
1638220770000|2021-11-29 21:19:30|23113.87|22993.87|23114.97|22994.97|23115.9|22995.9|23113.51|22993.51|10
1638220780000|2021-11-29 21:19:40|23114.42|22994.42|23115.98|22995.98|23116.5|22996.5|23114.42|22994.42|9
1638220790000|2021-11-29 21:19:50|23116|22996|23117.23|22997.23|23117.23|22997.23|23114.98|22994.98|9
1638220800000|2021-11-29 21:20:00|23117.39|22997.39|23116.96|22996.96|23117.98|22997.98|23116.96|22996.96|10
1638220810000|2021-11-29 21:20:10|23116.99|22996.99|23120.76|23000.76|23120.76|23000.76|23116.69|22996.69|10
1638220820000|2021-11-29 21:20:20|23120.04|23000.04|23119.43|22999.43|23120.45|23000.45|23119.09|22999.09|10
1638220830000|2021-11-29 21:20:30|23119.8|22999.8|23120.91|23000.91|23121.23|23001.23|23119.73|22999.73|8
1638220840000|2021-11-29 21:20:40|23120.9|23000.9|23117.74|22997.74|23120.9|23000.9|23117.74|22997.74|10
1638220850000|2021-11-29 21:20:50|23117.35|22997.35|23118.08|22998.08|23118.08|22998.08|23116.97|22996.97|10
1638220860000|2021-11-29 21:21:00|23118.12|22998.12|23116.73|22996.73|23118.12|22998.12|23116.73|22996.73|8
1638220870000|2021-11-29 21:21:10|23116.8|22996.8|23114.29|22994.29|23116.8|22996.8|23113.74|22993.74|10
1638220880000|2021-11-29 21:21:20|23114.32|22994.32|23119.46|22999.46|23119.46|22999.46|23114.32|22994.32|10
1638220890000|2021-11-29 21:21:30|23119.53|22999.53|23119.89|22999.89|23120.39|23000.39|23119.08|22999.08|10
1638220900000|2021-11-29 21:21:40|23119.91|22999.91|23117.01|22997.01|23119.92|22999.92|23117.01|22997.01|10
1638220910000|2021-11-29 21:21:50|23117.62|22997.62|23114.23|22994.23|23117.62|22997.62|23114.23|22994.23|10
1638220920000|2021-11-29 21:22:00|23113.86|22993.86|23114.14|22994.14|23114.14|22994.14|23112.95|22992.95|10
1638220930000|2021-11-29 21:22:10|23114.21|22994.21|23118.4|22998.4|23118.4|22998.4|23114.21|22994.21|10
1638220940000|2021-11-29 21:22:20|23117.63|22997.63|23116.43|22996.43|23117.75|22997.75|23116.34|22996.34|9
1638220950000|2021-11-29 21:22:30|23116.97|22996.97|23118.87|22998.87|23119.05|22999.05|23116.97|22996.97|10
1638220960000|2021-11-29 21:22:40|23119.16|22999.16|23119.65|22999.65|23119.65|22999.65|23118.78|22998.78|10
1638220970000|2021-11-29 21:22:50|23119.45|22999.45|23120.64|23000.64|23120.77|23000.77|23119.45|22999.45|10
1638220980000|2021-11-29 21:23:00|23120.43|23000.43|23116.54|22996.54|23120.43|23000.43|23116.54|22996.54|9
1638220990000|2021-11-29 21:23:10|23116.58|22996.58|23114.39|22994.39|23116.81|22996.81|23113.82|22993.82|10
1638221000000|2021-11-29 21:23:20|23114.25|22994.25|23112.74|22992.74|23114.29|22994.29|23112.74|22992.74|10
1638221010000|2021-11-29 21:23:30|23112.76|22992.76|23111.62|22991.62|23112.78|22992.78|23111.62|22991.62|10
1638221020000|2021-11-29 21:23:40|23110.42|22990.42|23108.63|22988.63|23110.42|22990.42|23108.63|22988.63|9
1638221030000|2021-11-29 21:23:50|23108.3|22988.3|23103.87|22983.87|23108.39|22988.39|23103.51|22983.51|10
1638221040000|2021-11-29 21:24:00|23103.6|22983.6|23107.15|22987.15|23107.15|22987.15|23103.34|22983.34|10
1638221050000|2021-11-29 21:24:10|23107.46|22987.46|23112.59|22992.59|23112.59|22992.59|23107.46|22987.46|10
1638221060000|2021-11-29 21:24:20|23113.94|22993.94|23113.07|22993.07|23114.49|22994.49|23113.07|22993.07|10
1638221070000|2021-11-29 21:24:30|23113.44|22993.44|23110.68|22990.68|23113.5|22993.5|23110.68|22990.68|9
1638221080000|2021-11-29 21:24:40|23111.55|22991.55|23111.65|22991.65|23111.88|22991.88|23111.22|22991.22|10
1638221090000|2021-11-29 21:24:50|23111.64|22991.64|23111.76|22991.76|23112.18|22992.18|23111.39|22991.39|9
1638221100000|2021-11-29 21:25:00|23110.83|22990.83|23110.28|22990.28|23111.43|22991.43|23110.28|22990.28|10
1638221110000|2021-11-29 21:25:10|23109.96|22989.96|23106.92|22986.92|23109.98|22989.98|23106.88|22986.88|10
1638221120000|2021-11-29 21:25:20|23107.1|22987.1|23105.58|22985.58|23107.1|22987.1|23105.58|22985.58|10
1638221130000|2021-11-29 21:25:30|23105.45|22985.45|23103.95|22983.95|23105.53|22985.53|23103.89|22983.89|10
1638221140000|2021-11-29 21:25:40|23103.9|22983.9|23102.89|22982.89|23103.9|22983.9|23101.84|22981.84|9
1638221150000|2021-11-29 21:25:50|23102.65|22982.65|23101.59|22981.59|23102.65|22982.65|23101.59|22981.59|10
1638221160000|2021-11-29 21:26:00|23101.9|22981.9|23100.93|22980.93|23102.94|22982.94|23100.51|22980.51|10
1638221170000|2021-11-29 21:26:10|23100.8|22980.8|23102.98|22982.98|23102.98|22982.98|23100.78|22980.78|10
1638221180000|2021-11-29 21:26:20|23103.02|22983.02|23102.18|22982.18|23103.29|22983.29|23102.18|22982.18|10
1638221190000|2021-11-29 21:26:30|23102.48|22982.48|23103.06|22983.06|23103.12|22983.12|23102.33|22982.33|10
1638221200000|2021-11-29 21:26:40|23103.07|22983.07|23102.93|22982.93|23103.42|22983.42|23102.48|22982.48|10
1638221210000|2021-11-29 21:26:50|23102.96|22982.96|23102.68|22982.68|23103.27|22983.27|23101.76|22981.76|9
1638221220000|2021-11-29 21:27:00|23103.24|22983.24|23104.78|22984.78|23104.78|22984.78|23102.66|22982.66|10
1638221230000|2021-11-29 21:27:10|23105.03|22985.03|23104.12|22984.12|23105.03|22985.03|23102.63|22982.63|8
1638221240000|2021-11-29 21:27:20|23104.33|22984.33|23104.45|22984.45|23104.94|22984.94|23104.13|22984.13|10
1638221250000|2021-11-29 21:27:30|23104.36|22984.36|23104.49|22984.49|23105.18|22985.18|23104.36|22984.36|8
1638221260000|2021-11-29 21:27:40|23104|22984|23106.32|22986.32|23106.32|22986.32|23103.89|22983.89|10
1638221270000|2021-11-29 21:27:50|23106.81|22986.81|23107.64|22987.64|23107.91|22987.91|23106.81|22986.81|9
1638221280000|2021-11-29 21:28:00|23107.37|22987.37|23108.94|22988.94|23108.94|22988.94|23107.02|22987.02|9
1638221290000|2021-11-29 21:28:10|23108.81|22988.81|23108.52|22988.52|23109.78|22989.78|23108.47|22988.47|9
1638221300000|2021-11-29 21:28:20|23109.09|22989.09|23112.96|22992.96|23112.96|22992.96|23109.03|22989.03|8
1638221310000|2021-11-29 21:28:30|23112.95|22992.95|23113.58|22993.58|23113.84|22993.84|23112.87|22992.87|8
1638221320000|2021-11-29 21:28:40|23113.75|22993.75|23114.39|22994.39|23114.39|22994.39|23113.64|22993.64|9
1638221330000|2021-11-29 21:28:50|23114.49|22994.49|23114.67|22994.67|23114.67|22994.67|23113.79|22993.79|9
1638221340000|2021-11-29 21:29:00|23114.79|22994.79|23113.29|22993.29|23114.85|22994.85|23113.29|22993.29|10
1638221350000|2021-11-29 21:29:10|23112.73|22992.73|23114.78|22994.78|23114.78|22994.78|23112.5|22992.5|9
1638221360000|2021-11-29 21:29:20|23114.73|22994.73|23116.55|22996.55|23116.55|22996.55|23113.98|22993.98|10
1638221370000|2021-11-29 21:29:30|23116.84|22996.84|23116.32|22996.32|23117.72|22997.72|23116.09|22996.09|10
1638221380000|2021-11-29 21:29:40|23117.1|22997.1|23123.79|23003.79|23123.79|23003.79|23116.77|22996.77|10
1638221390000|2021-11-29 21:29:50|23123.54|23003.54|23127.74|23007.74|23127.86|23007.86|23123.27|23003.27|9
1638221400000|2021-11-29 21:30:00|23127.91|23007.91|23129.58|23009.58|23129.58|23009.58|23127.55|23007.55|10
1638221410000|2021-11-29 21:30:10|23128.83|23008.83|23130.8|23010.8|23130.8|23010.8|23128.24|23008.24|9
1638221420000|2021-11-29 21:30:20|23131.17|23011.17|23134.43|23014.43|23134.43|23014.43|23131.17|23011.17|10
1638221430000|2021-11-29 21:30:30|23134.71|23014.71|23136.62|23016.62|23136.62|23016.62|23134.14|23014.14|10
1638221440000|2021-11-29 21:30:40|23135.67|23015.67|23135.59|23015.59|23137.61|23017.61|23135.48|23015.48|10
1638221450000|2021-11-29 21:30:50|23135.78|23015.78|23138.42|23018.42|23139.55|23019.55|23135.78|23015.78|10
1638221460000|2021-11-29 21:31:00|23138.66|23018.66|23143.19|23023.19|23143.51|23023.51|23138.66|23018.66|9
1638221470000|2021-11-29 21:31:10|23143.69|23023.69|23143.43|23023.43|23143.69|23023.69|23142.24|23022.24|9
1638221480000|2021-11-29 21:31:20|23142.43|23022.43|23140.64|23020.64|23142.43|23022.43|23140.48|23020.48|10
1638221490000|2021-11-29 21:31:30|23140.55|23020.55|23141.23|23021.23|23141.23|23021.23|23139.49|23019.49|9
1638221500000|2021-11-29 21:31:40|23141.05|23021.05|23143.58|23023.58|23143.6|23023.6|23141.05|23021.05|10
1638221510000|2021-11-29 21:31:50|23142.57|23022.57|23143.16|23023.16|23143.18|23023.18|23142.48|23022.48|10
1638221520000|2021-11-29 21:32:00|23143.11|23023.11|23144.18|23024.18|23144.2|23024.2|23143.02|23023.02|10
1638221530000|2021-11-29 21:32:10|23143.98|23023.98|23142.31|23022.31|23144.03|23024.03|23142.31|23022.31|10
1638221540000|2021-11-29 21:32:20|23142.7|23022.7|23141.82|23021.82|23142.78|23022.78|23141.82|23021.82|10
1638221550000|2021-11-29 21:32:30|23142.6|23022.6|23137.93|23017.93|23142.6|23022.6|23137.9|23017.9|9
1638221560000|2021-11-29 21:32:40|23137.15|23017.15|23134|23014|23137.15|23017.15|23133.37|23013.37|10
1638221570000|2021-11-29 21:32:50|23132.89|23012.89|23131.11|23011.11|23132.89|23012.89|23131.11|23011.11|10
1638221580000|2021-11-29 21:33:00|23131.1|23011.1|23130.34|23010.34|23131.37|23011.37|23130.34|23010.34|9
1638221590000|2021-11-29 21:33:10|23128.98|23008.98|23127.97|23007.97|23128.98|23008.98|23127.97|23007.97|10
1638221600000|2021-11-29 21:33:20|23127.62|23007.62|23125.64|23005.64|23127.63|23007.63|23125.64|23005.64|10
1638221610000|2021-11-29 21:33:30|23125.45|23005.45|23122.26|23002.26|23125.45|23005.45|23121.47|23001.47|10
1638221620000|2021-11-29 21:33:40|23122.16|23002.16|23120.6|23000.6|23122.26|23002.26|23120.6|23000.6|10
1638221630000|2021-11-29 21:33:50|23120.27|23000.27|23119.72|22999.72|23120.57|23000.57|23118.86|22998.86|10
1638221640000|2021-11-29 21:34:00|23119.7|22999.7|23120.04|23000.04|23120.04|23000.04|23119.07|22999.07|10
1638221650000|2021-11-29 21:34:10|23120.13|23000.13|23120.12|23000.12|23120.5|23000.5|23120.12|23000.12|10
1638221660000|2021-11-29 21:34:20|23119.9|22999.9|23122.93|23002.93|23122.93|23002.93|23119.9|22999.9|10
1638221670000|2021-11-29 21:34:30|23123.06|23003.06|23121.5|23001.5|23123.06|23003.06|23121.5|23001.5|10
1638221680000|2021-11-29 21:34:40|23121.61|23001.61|23121.63|23001.63|23121.86|23001.86|23121.45|23001.45|9
1638221690000|2021-11-29 21:34:50|23122.05|23002.05|23121.98|23001.98|23122.05|23002.05|23120.91|23000.91|10
1638221700000|2021-11-29 21:35:00|23121.82|23001.82|23123|23003|23123.02|23003.02|23121.68|23001.68|9
1638221710000|2021-11-29 21:35:10|23122.59|23002.59|23121.05|23001.05|23122.59|23002.59|23120.21|23000.21|10
1638221720000|2021-11-29 21:35:20|23121.02|23001.02|23118.46|22998.46|23121.02|23001.02|23118.46|22998.46|9
1638221730000|2021-11-29 21:35:30|23118.63|22998.63|23119.21|22999.21|23120.18|23000.18|23118.63|22998.63|9
1638221740000|2021-11-29 21:35:40|23119.55|22999.55|23118.59|22998.59|23119.73|22999.73|23118.53|22998.53|10
1638221750000|2021-11-29 21:35:50|23118.52|22998.52|23116.49|22996.49|23118.52|22998.52|23116.46|22996.46|10
1638221760000|2021-11-29 21:36:00|23115.88|22995.88|23114.45|22994.45|23115.88|22995.88|23114.37|22994.37|10
1638221770000|2021-11-29 21:36:10|23114.08|22994.08|23113.9|22993.9|23114.08|22994.08|23113.43|22993.43|10
1638221780000|2021-11-29 21:36:20|23114.1|22994.1|23114.38|22994.38|23114.87|22994.87|23113.94|22993.94|9
1638221790000|2021-11-29 21:36:30|23114.35|22994.35|23113.28|22993.28|23115.73|22995.73|23113.28|22993.28|10
1638221800000|2021-11-29 21:36:40|23113.4|22993.4|23112.35|22992.35|23113.4|22993.4|23112.2|22992.2|10
1638221810000|2021-11-29 21:36:50|23112.3|22992.3|23111.56|22991.56|23112.84|22992.84|23111.56|22991.56|10
1638221820000|2021-11-29 21:37:00|23111.53|22991.53|23112.02|22992.02|23112.02|22992.02|23110.87|22990.87|9
1638221830000|2021-11-29 21:37:10|23112.29|22992.29|23115.77|22995.77|23116.49|22996.49|23112.29|22992.29|10
1638221840000|2021-11-29 21:37:20|23115.96|22995.96|23117.81|22997.81|23118.63|22998.63|23115.96|22995.96|10
1638221850000|2021-11-29 21:37:30|23117.3|22997.3|23116.46|22996.46|23117.3|22997.3|23116.26|22996.26|8
1638221860000|2021-11-29 21:37:40|23117.46|22997.46|23115.59|22995.59|23117.6|22997.6|23115.59|22995.59|10
1638221870000|2021-11-29 21:37:50|23115.66|22995.66|23114.13|22994.13|23115.66|22995.66|23113.9|22993.9|10
1638221880000|2021-11-29 21:38:00|23113.88|22993.88|23115.21|22995.21|23115.43|22995.43|23113.74|22993.74|10
1638221890000|2021-11-29 21:38:10|23116.74|22996.74|23116.11|22996.11|23116.74|22996.74|23115.29|22995.29|9
1638221900000|2021-11-29 21:38:20|23115.72|22995.72|23114.86|22994.86|23115.72|22995.72|23114.12|22994.12|9
1638221910000|2021-11-29 21:38:30|23115.01|22995.01|23114.82|22994.82|23115.57|22995.57|23114.51|22994.51|10
1638221920000|2021-11-29 21:38:40|23115.37|22995.37|23114.78|22994.78|23115.81|22995.81|23114.61|22994.61|9
1638221930000|2021-11-29 21:38:50|23114.99|22994.99|23116.11|22996.11|23116.11|22996.11|23114.9|22994.9|10
1638221940000|2021-11-29 21:39:00|23116.03|22996.03|23115.62|22995.62|23116.35|22996.35|23115.62|22995.62|9
1638221950000|2021-11-29 21:39:10|23115.38|22995.38|23116.15|22996.15|23116.15|22996.15|23115.32|22995.32|9
1638221960000|2021-11-29 21:39:20|23115.35|22995.35|23117.8|22997.8|23117.8|22997.8|23115.35|22995.35|10
1638221970000|2021-11-29 21:39:30|23117.65|22997.65|23118.49|22998.49|23118.79|22998.79|23117.62|22997.62|10
1638221980000|2021-11-29 21:39:40|23118.47|22998.47|23117.72|22997.72|23119.29|22999.29|23117.72|22997.72|10
1638221990000|2021-11-29 21:39:50|23117.92|22997.92|23120.11|23000.11|23120.11|23000.11|23117.92|22997.92|9
1638222000000|2021-11-29 21:40:00|23120.5|23000.5|23121.74|23001.74|23121.84|23001.84|23120.5|23000.5|10
1638222010000|2021-11-29 21:40:10|23121.61|23001.61|23129.64|23009.64|23129.64|23009.64|23121.61|23001.61|9
1638222020000|2021-11-29 21:40:20|23129.1|23009.1|23134.54|23014.54|23134.54|23014.54|23129.1|23009.1|10
1638222030000|2021-11-29 21:40:30|23134.94|23014.94|23137.42|23017.42|23137.42|23017.42|23134.94|23014.94|9
1638222040000|2021-11-29 21:40:40|23137.44|23017.44|23138.28|23018.28|23138.43|23018.43|23137.44|23017.44|10
1638222050000|2021-11-29 21:40:50|23139.48|23019.48|23140.55|23020.55|23140.58|23020.58|23139.48|23019.48|9
1638222060000|2021-11-29 21:41:00|23140.7|23020.7|23143.2|23023.2|23143.41|23023.41|23140.7|23020.7|10
1638222070000|2021-11-29 21:41:10|23143.37|23023.37|23143.59|23023.59|23143.59|23023.59|23142.81|23022.81|9
1638222080000|2021-11-29 21:41:20|23143.49|23023.49|23141.29|23021.29|23143.49|23023.49|23141.29|23021.29|10
1638222090000|2021-11-29 21:41:30|23141.06|23021.06|23136.39|23016.39|23141.06|23021.06|23136.39|23016.39|10
1638222100000|2021-11-29 21:41:40|23136.42|23016.42|23134.98|23014.98|23136.51|23016.51|23134.88|23014.88|9
1638222110000|2021-11-29 21:41:50|23135.01|23015.01|23137|23017|23137.1|23017.1|23134.84|23014.84|9
1638222120000|2021-11-29 21:42:00|23137.04|23017.04|23136.56|23016.56|23137.61|23017.61|23136.06|23016.06|10
1638222130000|2021-11-29 21:42:10|23136.05|23016.05|23134.5|23014.5|23136.28|23016.28|23134.5|23014.5|10
1638222140000|2021-11-29 21:42:20|23133.73|23013.73|23138.32|23018.32|23138.32|23018.32|23133.73|23013.73|10
1638222150000|2021-11-29 21:42:30|23138.87|23018.87|23137.39|23017.39|23139.02|23019.02|23137.39|23017.39|9
1638222160000|2021-11-29 21:42:40|23136.49|23016.49|23133.43|23013.43|23136.68|23016.68|23133.43|23013.43|8
1638222170000|2021-11-29 21:42:50|23133.48|23013.48|23128.64|23008.64|23133.48|23013.48|23128.64|23008.64|10
1638222180000|2021-11-29 21:43:00|23128.83|23008.83|23127.11|23007.11|23128.83|23008.83|23127.11|23007.11|9
1638222190000|2021-11-29 21:43:10|23127.37|23007.37|23125.02|23005.02|23127.55|23007.55|23125.02|23005.02|9
1638222200000|2021-11-29 21:43:20|23124.68|23004.68|23122.81|23002.81|23124.68|23004.68|23122.3|23002.3|10
1638222210000|2021-11-29 21:43:30|23122.78|23002.78|23120.05|23000.05|23122.79|23002.79|23120.05|23000.05|10
1638222220000|2021-11-29 21:43:40|23119.51|22999.51|23114.25|22994.25|23119.51|22999.51|23114.25|22994.25|9
1638222230000|2021-11-29 21:43:50|23113.85|22993.85|23108.71|22988.71|23113.85|22993.85|23108.69|22988.69|9
1638222240000|2021-11-29 21:44:00|23108.01|22988.01|23105.73|22985.73|23108.01|22988.01|23105.52|22985.52|10
1638222250000|2021-11-29 21:44:10|23105.05|22985.05|23101.68|22981.68|23105.05|22985.05|23101.68|22981.68|10
1638222260000|2021-11-29 21:44:20|23101.5|22981.5|23099.52|22979.52|23101.64|22981.64|23099.52|22979.52|9
1638222270000|2021-11-29 21:44:30|23099.34|22979.34|23101.34|22981.34|23101.34|22981.34|23099.34|22979.34|10
1638222280000|2021-11-29 21:44:40|23101.85|22981.85|23102.14|22982.14|23102.14|22982.14|23101.26|22981.26|9
1638222290000|2021-11-29 21:44:50|23102.38|22982.38|23103.08|22983.08|23103.19|22983.19|23102.38|22982.38|10
1638222300000|2021-11-29 21:45:00|23102.97|22982.97|23100.75|22980.75|23102.97|22982.97|23100.73|22980.73|9
1638222310000|2021-11-29 21:45:10|23101.16|22981.16|23102.04|22982.04|23102.04|22982.04|23100.31|22980.31|10
1638222320000|2021-11-29 21:45:20|23101.85|22981.85|23095.68|22975.68|23101.85|22981.85|23095.68|22975.68|9
1638222330000|2021-11-29 21:45:30|23096.22|22976.22|23095.63|22975.63|23096.67|22976.67|23095.61|22975.61|8
1638222340000|2021-11-29 21:45:40|23095.67|22975.67|23096.97|22976.97|23097.42|22977.42|23095.26|22975.26|10
1638222350000|2021-11-29 21:45:50|23097.37|22977.37|23095.94|22975.94|23097.55|22977.55|23095.94|22975.94|10
1638222360000|2021-11-29 21:46:00|23095.92|22975.92|23095.56|22975.56|23096.04|22976.04|23095.38|22975.38|9
1638222370000|2021-11-29 21:46:10|23095.27|22975.27|23096.76|22976.76|23097.02|22977.02|23095.26|22975.26|9
1638222380000|2021-11-29 21:46:20|23096.79|22976.79|23093.95|22973.95|23096.79|22976.79|23093.83|22973.83|9
1638222390000|2021-11-29 21:46:30|23093.53|22973.53|23092.06|22972.06|23093.76|22973.76|23092.06|22972.06|9
1638222400000|2021-11-29 21:46:40|23091.92|22971.92|23091.67|22971.67|23092.95|22972.95|23091.49|22971.49|10
1638222410000|2021-11-29 21:46:50|23091.66|22971.66|23091.32|22971.32|23091.71|22971.71|23091.19|22971.19|7
1638222420000|2021-11-29 21:47:00|23091.34|22971.34|23091.58|22971.58|23091.62|22971.62|23090.09|22970.09|8
1638222430000|2021-11-29 21:47:10|23091.74|22971.74|23095.31|22975.31|23095.64|22975.64|23091.68|22971.68|9
1638222440000|2021-11-29 21:47:20|23095.96|22975.96|23097.69|22977.69|23097.69|22977.69|23095.96|22975.96|9
1638222450000|2021-11-29 21:47:30|23097.96|22977.96|23099.27|22979.27|23099.63|22979.63|23097.96|22977.96|10
1638222460000|2021-11-29 21:47:40|23099.44|22979.44|23099.47|22979.47|23099.51|22979.51|23099.1|22979.1|9
1638222470000|2021-11-29 21:47:50|23099.39|22979.39|23098.56|22978.56|23099.39|22979.39|23098.14|22978.14|10
1638222480000|2021-11-29 21:48:00|23098.27|22978.27|23098.18|22978.18|23098.48|22978.48|23097.99|22977.99|9
1638222490000|2021-11-29 21:48:10|23097.85|22977.85|23098.08|22978.08|23098.21|22978.21|23096.95|22976.95|9
1638222500000|2021-11-29 21:48:20|23097.68|22977.68|23095.97|22975.97|23097.68|22977.68|23095.97|22975.97|8
1638222510000|2021-11-29 21:48:30|23096.09|22976.09|23097.42|22977.42|23097.42|22977.42|23095.89|22975.89|9
1638222520000|2021-11-29 21:48:40|23098.21|22978.21|23097.22|22977.22|23098.21|22978.21|23096.42|22976.42|10
1638222530000|2021-11-29 21:48:50|23096.62|22976.62|23098.38|22978.38|23098.64|22978.64|23096.62|22976.62|10
1638222540000|2021-11-29 21:49:00|23100.21|22980.21|23102.35|22982.35|23102.35|22982.35|23099.49|22979.49|10
1638222550000|2021-11-29 21:49:10|23102.49|22982.49|23104.96|22984.96|23104.96|22984.96|23102.4|22982.4|10
1638222560000|2021-11-29 21:49:20|23104.99|22984.99|23105.92|22985.92|23106.45|22986.45|23104.99|22984.99|8
1638222570000|2021-11-29 21:49:30|23105.37|22985.37|23106.28|22986.28|23106.7|22986.7|23105.37|22985.37|9
1638222580000|2021-11-29 21:49:40|23106.8|22986.8|23106.37|22986.37|23106.8|22986.8|23106.37|22986.37|9
1638222590000|2021-11-29 21:49:50|23106.81|22986.81|23107.69|22987.69|23107.75|22987.75|23106.78|22986.78|9
1638222600000|2021-11-29 21:50:00|23107.59|22987.59|23107.31|22987.31|23107.96|22987.96|23106.27|22986.27|10
1638222610000|2021-11-29 21:50:10|23107.38|22987.38|23107.93|22987.93|23108.57|22988.57|23107.38|22987.38|10
1638222620000|2021-11-29 21:50:20|23108|22988|23109.28|22989.28|23109.28|22989.28|23107.71|22987.71|10
1638222630000|2021-11-29 21:50:30|23109.5|22989.5|23109.8|22989.8|23110.55|22990.55|23108.81|22988.81|10
1638222640000|2021-11-29 21:50:40|23109.97|22989.97|23111.8|22991.8|23111.8|22991.8|23109.17|22989.17|10
1638222650000|2021-11-29 21:50:50|23112.93|22992.93|23119.34|22999.34|23119.34|22999.34|23112.93|22992.93|10
1638222660000|2021-11-29 21:51:00|23120.67|23000.67|23120.72|23000.72|23121.82|23001.82|23120.04|23000.04|10
1638222670000|2021-11-29 21:51:10|23120.7|23000.7|23125.93|23005.93|23125.93|23005.93|23120.7|23000.7|10
1638222680000|2021-11-29 21:51:20|23125.12|23005.12|23128.05|23008.05|23128.05|23008.05|23125.12|23005.12|10
1638222690000|2021-11-29 21:51:30|23127.97|23007.97|23135.37|23015.37|23135.63|23015.63|23127.97|23007.97|10
1638222700000|2021-11-29 21:51:40|23135.55|23015.55|23136.05|23016.05|23136.15|23016.15|23134.95|23014.95|10
1638222710000|2021-11-29 21:51:50|23137.35|23017.35|23139.98|23019.98|23139.98|23019.98|23137.35|23017.35|10
1638222720000|2021-11-29 21:52:00|23140.04|23020.04|23135.45|23015.45|23140.39|23020.39|23135.45|23015.45|10
1638222730000|2021-11-29 21:52:10|23135.34|23015.34|23133.72|23013.72|23135.59|23015.59|23133.72|23013.72|10
1638222740000|2021-11-29 21:52:20|23133.48|23013.48|23134.84|23014.84|23135.05|23015.05|23133.48|23013.48|9
1638222750000|2021-11-29 21:52:30|23135.26|23015.26|23135.96|23015.96|23135.96|23015.96|23135.15|23015.15|10
1638222760000|2021-11-29 21:52:40|23136.16|23016.16|23136.88|23016.88|23136.88|23016.88|23135.89|23015.89|10
1638222770000|2021-11-29 21:52:50|23137.33|23017.33|23138.61|23018.61|23138.76|23018.76|23137.33|23017.33|10
1638222780000|2021-11-29 21:53:00|23138.2|23018.2|23137.9|23017.9|23138.51|23018.51|23137.36|23017.36|10
1638222790000|2021-11-29 21:53:10|23138.17|23018.17|23137.72|23017.72|23138.43|23018.43|23137.68|23017.68|10
1638222800000|2021-11-29 21:53:20|23138.17|23018.17|23137.84|23017.84|23138.17|23018.17|23136.59|23016.59|10
1638222810000|2021-11-29 21:53:30|23138.24|23018.24|23137.14|23017.14|23139.04|23019.04|23137.14|23017.14|10
1638222820000|2021-11-29 21:53:40|23137.41|23017.41|23139.53|23019.53|23139.53|23019.53|23137.16|23017.16|10
1638222830000|2021-11-29 21:53:50|23139.39|23019.39|23140.65|23020.65|23140.74|23020.74|23139.39|23019.39|10
1638222840000|2021-11-29 21:54:00|23140.61|23020.61|23141.05|23021.05|23141.13|23021.13|23140.05|23020.05|10
1638222850000|2021-11-29 21:54:10|23140.74|23020.74|23148.45|23028.45|23148.45|23028.45|23138.5|23018.5|9
1638222860000|2021-11-29 21:54:20|23150.55|23030.55|23161.83|23041.83|23161.83|23041.83|23150.55|23030.55|10
1638222870000|2021-11-29 21:54:30|23162.83|23042.83|23167.8|23047.8|23168.24|23048.24|23162.72|23042.72|10
1638222880000|2021-11-29 21:54:40|23168.44|23048.44|23168.16|23048.16|23169.46|23049.46|23168.01|23048.01|9
1638222890000|2021-11-29 21:54:50|23167.98|23047.98|23168.93|23048.93|23170.62|23050.62|23167.98|23047.98|10
1638222900000|2021-11-29 21:55:00|23168.07|23048.07|23169.57|23049.57|23169.57|23049.57|23167.2|23047.2|10
1638222910000|2021-11-29 21:55:10|23169.6|23049.6|23170.82|23050.82|23171.09|23051.09|23169.6|23049.6|10
1638222920000|2021-11-29 21:55:20|23170.8|23050.8|23168.42|23048.42|23170.8|23050.8|23168.42|23048.42|10
1638222930000|2021-11-29 21:55:30|23168.62|23048.62|23164.3|23044.3|23168.79|23048.79|23164.3|23044.3|10
1638222940000|2021-11-29 21:55:40|23163.49|23043.49|23160.77|23040.77|23163.54|23043.54|23160.77|23040.77|8
1638222950000|2021-11-29 21:55:50|23160.12|23040.12|23160.02|23040.02|23161.42|23041.42|23159.75|23039.75|10
1638222960000|2021-11-29 21:56:00|23159.48|23039.48|23159.9|23039.9|23160.12|23040.12|23159.11|23039.11|10
1638222970000|2021-11-29 21:56:10|23159.59|23039.59|23147.93|23027.93|23159.59|23039.59|23147.93|23027.93|10
1638222980000|2021-11-29 21:56:20|23147.09|23027.09|23145.08|23025.08|23148.17|23028.17|23145.08|23025.08|10
1638222990000|2021-11-29 21:56:30|23144.25|23024.25|23141.17|23021.17|23145.68|23025.68|23141.17|23021.17|10
1638223000000|2021-11-29 21:56:40|23141.55|23021.55|23139.65|23019.65|23141.55|23021.55|23139.65|23019.65|10
1638223010000|2021-11-29 21:56:50|23138.84|23018.84|23136.13|23016.13|23138.84|23018.84|23136.08|23016.08|10
1638223020000|2021-11-29 21:57:00|23136.21|23016.21|23134.92|23014.92|23136.21|23016.21|23134.41|23014.41|10
1638223030000|2021-11-29 21:57:10|23135.43|23015.43|23130.73|23010.73|23135.43|23015.43|23130.73|23010.73|9
1638223040000|2021-11-29 21:57:20|23131.06|23011.06|23129.85|23009.85|23131.18|23011.18|23128.66|23008.66|10
1638223050000|2021-11-29 21:57:30|23130.05|23010.05|23129.98|23009.98|23130.42|23010.42|23128.67|23008.67|10
1638223060000|2021-11-29 21:57:40|23130.64|23010.64|23127.45|23007.45|23130.64|23010.64|23127.43|23007.43|10
1638223070000|2021-11-29 21:57:50|23127.27|23007.27|23124.54|23004.54|23127.27|23007.27|23124.43|23004.43|8
1638223080000|2021-11-29 21:58:00|23124.68|23004.68|23124.65|23004.65|23125.15|23005.15|23123.95|23003.95|10
1638223090000|2021-11-29 21:58:10|23124.49|23004.49|23123.39|23003.39|23124.52|23004.52|23123.26|23003.26|10
1638223100000|2021-11-29 21:58:20|23122.75|23002.75|23122.13|23002.13|23123.42|23003.42|23122.12|23002.12|10
1638223110000|2021-11-29 21:58:30|23121.39|23001.39|23120.78|23000.78|23122.05|23002.05|23120.78|23000.78|9
1638223120000|2021-11-29 21:58:40|23120.74|23000.74|23117.83|22997.83|23120.74|23000.74|23117.83|22997.83|9
1638223130000|2021-11-29 21:58:50|23117.89|22997.89|23116.77|22996.77|23117.89|22997.89|23115.43|22995.43|10
1638223140000|2021-11-29 21:59:00|23116.69|22996.69|23119.48|22999.48|23119.79|22999.79|23116.69|22996.69|10
1638223150000|2021-11-29 21:59:10|23119.2|22999.2|23121.66|23001.66|23121.66|23001.66|23119.2|22999.2|10
1638223160000|2021-11-29 21:59:20|23122.41|23002.41|23127.93|23007.93|23128.09|23008.09|23122.41|23002.41|10
1638223170000|2021-11-29 21:59:30|23127.76|23007.76|23132.89|23012.89|23132.89|23012.89|23127.45|23007.45|10
1638223180000|2021-11-29 21:59:40|23133.23|23013.23|23130.78|23010.78|23133.51|23013.51|23130.78|23010.78|9
1638223190000|2021-11-29 21:59:50|23130.97|23010.97|23130.51|23010.51|23130.97|23010.97|23128.23|23008.23|10
1638223200000|2021-11-29 22:00:00|23130.49|23010.49|23128.92|23008.92|23130.7|23010.7|23128.92|23008.92|10
1638223210000|2021-11-29 22:00:10|23128.97|23008.97|23134.48|23014.48|23134.48|23014.48|23128.97|23008.97|10
1638223220000|2021-11-29 22:00:20|23134.78|23014.78|23136.22|23016.22|23136.63|23016.63|23134.38|23014.38|10
1638223230000|2021-11-29 22:00:30|23136.17|23016.17|23131.99|23011.99|23136.17|23016.17|23131.99|23011.99|10
1638223240000|2021-11-29 22:00:40|23131.32|23011.32|23129.31|23009.31|23131.32|23011.32|23128.59|23008.59|10
1638223250000|2021-11-29 22:00:50|23129.61|23009.61|23129.29|23009.29|23129.87|23009.87|23129.29|23009.29|10
1638223260000|2021-11-29 22:01:00|23129.53|23009.53|23126.12|23006.12|23129.53|23009.53|23126.12|23006.12|10
1638223270000|2021-11-29 22:01:10|23125.81|23005.81|23123.59|23003.59|23125.81|23005.81|23123.59|23003.59|10
1638223280000|2021-11-29 22:01:20|23123.27|23003.27|23121.7|23001.7|23123.99|23003.99|23120.18|23000.18|9
1638223290000|2021-11-29 22:01:30|23121.46|23001.46|23123.39|23003.39|23123.58|23003.58|23121.46|23001.46|10
1638223300000|2021-11-29 22:01:40|23124.94|23004.94|23131.08|23011.08|23131.16|23011.16|23124.81|23004.81|10
1638223310000|2021-11-29 22:01:50|23132.37|23012.37|23137.07|23017.07|23137.07|23017.07|23132.37|23012.37|9
1638223320000|2021-11-29 22:02:00|23136.86|23016.86|23136.22|23016.22|23137.53|23017.53|23136.21|23016.21|10
1638223330000|2021-11-29 22:02:10|23136.79|23016.79|23137.13|23017.13|23137.36|23017.36|23136.5|23016.5|10
1638223340000|2021-11-29 22:02:20|23137.09|23017.09|23139.17|23019.17|23139.17|23019.17|23137.09|23017.09|10
1638223350000|2021-11-29 22:02:30|23139.65|23019.65|23139.04|23019.04|23139.65|23019.65|23139.04|23019.04|9
1638223360000|2021-11-29 22:02:40|23139|23019|23140.12|23020.12|23140.12|23020.12|23138.61|23018.61|10
1638223370000|2021-11-29 22:02:50|23139.82|23019.82|23138.02|23018.02|23139.82|23019.82|23137.23|23017.23|10
1638223380000|2021-11-29 22:03:00|23137.37|23017.37|23137.29|23017.29|23137.41|23017.41|23136.58|23016.58|10
1638223390000|2021-11-29 22:03:10|23137.14|23017.14|23136.67|23016.67|23137.14|23017.14|23136.67|23016.67|8
1638223400000|2021-11-29 22:03:20|23136.71|23016.71|23134.96|23014.96|23136.71|23016.71|23134.8|23014.8|10
1638223410000|2021-11-29 22:03:30|23134.34|23014.34|23130.17|23010.17|23134.34|23014.34|23130.17|23010.17|10
1638223420000|2021-11-29 22:03:40|23130.54|23010.54|23129.47|23009.47|23131.14|23011.14|23128.57|23008.57|10
1638223430000|2021-11-29 22:03:50|23128.62|23008.62|23128.23|23008.23|23128.62|23008.62|23127.14|23007.14|10
1638223440000|2021-11-29 22:04:00|23128.56|23008.56|23129.59|23009.59|23129.74|23009.74|23128.56|23008.56|10
1638223450000|2021-11-29 22:04:10|23129.47|23009.47|23133.37|23013.37|23133.37|23013.37|23129.47|23009.47|8
1638223460000|2021-11-29 22:04:20|23133.55|23013.55|23136.97|23016.97|23136.97|23016.97|23133.15|23013.15|9
1638223470000|2021-11-29 22:04:30|23137.61|23017.61|23136.81|23016.81|23137.69|23017.69|23136.81|23016.81|10
1638223480000|2021-11-29 22:04:40|23136.85|23016.85|23138.29|23018.29|23138.45|23018.45|23136.85|23016.85|9
1638223490000|2021-11-29 22:04:50|23138.37|23018.37|23138.91|23018.91|23139.04|23019.04|23138|23018|9
1638223500000|2021-11-29 22:05:00|23138.75|23018.75|23140.88|23020.88|23140.88|23020.88|23138.52|23018.52|9
1638223510000|2021-11-29 22:05:10|23140.47|23020.47|23140.91|23020.91|23140.91|23020.91|23140.14|23020.14|9
1638223520000|2021-11-29 22:05:20|23141.19|23021.19|23143.81|23023.81|23143.81|23023.81|23141.05|23021.05|10
1638223530000|2021-11-29 22:05:30|23144.04|23024.04|23144.89|23024.89|23144.89|23024.89|23143.9|23023.9|8
1638223540000|2021-11-29 22:05:40|23144.9|23024.9|23147.46|23027.46|23147.46|23027.46|23144.81|23024.81|9
1638223550000|2021-11-29 22:05:50|23147.79|23027.79|23148.73|23028.73|23148.9|23028.9|23147.79|23027.79|10
1638223560000|2021-11-29 22:06:00|23148.17|23028.17|23151.08|23031.08|23151.08|23031.08|23148.17|23028.17|10
1638223570000|2021-11-29 22:06:10|23151.27|23031.27|23152.29|23032.29|23152.54|23032.54|23151.27|23031.27|10
1638223580000|2021-11-29 22:06:20|23152.63|23032.63|23152.82|23032.82|23154.99|23034.99|23152.63|23032.63|10
1638223590000|2021-11-29 22:06:30|23152.52|23032.52|23151.31|23031.31|23152.53|23032.53|23151.09|23031.09|10
1638223600000|2021-11-29 22:06:40|23150.28|23030.28|23149.93|23029.93|23150.28|23030.28|23149.66|23029.66|10
1638223610000|2021-11-29 22:06:50|23149.81|23029.81|23148.37|23028.37|23150.04|23030.04|23148.37|23028.37|10
1638223620000|2021-11-29 22:07:00|23148.55|23028.55|23145.59|23025.59|23148.55|23028.55|23145.59|23025.59|9
1638223630000|2021-11-29 22:07:10|23145.5|23025.5|23140.28|23020.28|23145.5|23025.5|23140.28|23020.28|10
1638223640000|2021-11-29 22:07:20|23139.62|23019.62|23139.83|23019.83|23139.83|23019.83|23138.26|23018.26|10
1638223650000|2021-11-29 22:07:30|23139.8|23019.8|23135.13|23015.13|23139.8|23019.8|23134.95|23014.95|9
1638223660000|2021-11-29 22:07:40|23135.84|23015.84|23138.5|23018.5|23138.5|23018.5|23135.84|23015.84|9
1638223670000|2021-11-29 22:07:50|23138.99|23018.99|23139.34|23019.34|23139.34|23019.34|23138.05|23018.05|9
1638223680000|2021-11-29 22:08:00|23139.21|23019.21|23141.14|23021.14|23141.14|23021.14|23139.21|23019.21|8
1638223690000|2021-11-29 22:08:10|23141.12|23021.12|23140.67|23020.67|23141.3|23021.3|23139.91|23019.91|10
1638223700000|2021-11-29 22:08:20|23140.85|23020.85|23142.87|23022.87|23142.87|23022.87|23140.85|23020.85|10
1638223710000|2021-11-29 22:08:30|23145.29|23025.29|23146.77|23026.77|23146.77|23026.77|23144.82|23024.82|10
1638223720000|2021-11-29 22:08:40|23147.26|23027.26|23146.54|23026.54|23149.06|23029.06|23146.54|23026.54|9
1638223730000|2021-11-29 22:08:50|23146.3|23026.3|23148.39|23028.39|23148.39|23028.39|23145.61|23025.61|9
1638223740000|2021-11-29 22:09:00|23149.12|23029.12|23149.22|23029.22|23150.23|23030.23|23148.98|23028.98|10
1638223750000|2021-11-29 22:09:10|23149.64|23029.64|23150.43|23030.43|23151.33|23031.33|23149.25|23029.25|10
1638223760000|2021-11-29 22:09:20|23150.5|23030.5|23153.18|23033.18|23153.18|23033.18|23150.5|23030.5|10
1638223770000|2021-11-29 22:09:30|23153.07|23033.07|23155.21|23035.21|23155.21|23035.21|23152.75|23032.75|10
1638223780000|2021-11-29 22:09:40|23155.15|23035.15|23156.64|23036.64|23156.64|23036.64|23155.15|23035.15|8
1638223790000|2021-11-29 22:09:50|23156.18|23036.18|23157.87|23037.87|23157.87|23037.87|23155.36|23035.36|9
1638223800000|2021-11-29 22:10:00|23158.42|23038.42|23158.74|23038.74|23158.74|23038.74|23158.22|23038.22|10
1638223810000|2021-11-29 22:10:10|23157.98|23037.98|23158.28|23038.28|23158.48|23038.48|23157.38|23037.38|9
1638223820000|2021-11-29 22:10:20|23158.3|23038.3|23157.37|23037.37|23158.3|23038.3|23157.37|23037.37|10
1638223830000|2021-11-29 22:10:30|23157.47|23037.47|23155.23|23035.23|23157.47|23037.47|23155.23|23035.23|10
1638223840000|2021-11-29 22:10:40|23154.55|23034.55|23152.67|23032.67|23154.56|23034.56|23152.57|23032.57|10
1638223850000|2021-11-29 22:10:50|23152.34|23032.34|23154.02|23034.02|23154.02|23034.02|23152.34|23032.34|8
1638223860000|2021-11-29 22:11:00|23154.08|23034.08|23153.12|23033.12|23154.08|23034.08|23153.12|23033.12|7
1638223870000|2021-11-29 22:11:10|23153.06|23033.06|23153.95|23033.95|23153.95|23033.95|23152.53|23032.53|9
1638223880000|2021-11-29 22:11:20|23153.88|23033.88|23152.47|23032.47|23154.06|23034.06|23152.47|23032.47|10
1638223890000|2021-11-29 22:11:30|23151.4|23031.4|23150.36|23030.36|23151.56|23031.56|23149.73|23029.73|10
1638223900000|2021-11-29 22:11:40|23150.24|23030.24|23149.32|23029.32|23150.24|23030.24|23149.25|23029.25|9
1638223910000|2021-11-29 22:11:50|23149.42|23029.42|23151.87|23031.87|23151.87|23031.87|23149.42|23029.42|10
1638223920000|2021-11-29 22:12:00|23151.95|23031.95|23152.05|23032.05|23152.49|23032.49|23151.69|23031.69|10
1638223930000|2021-11-29 22:12:10|23152.06|23032.06|23149.82|23029.82|23152.15|23032.15|23149.82|23029.82|9
1638223940000|2021-11-29 22:12:20|23149.21|23029.21|23145.76|23025.76|23149.21|23029.21|23145.63|23025.63|10
1638223950000|2021-11-29 22:12:30|23144.95|23024.95|23144.05|23024.05|23145.74|23025.74|23143.97|23023.97|10
1638223960000|2021-11-29 22:12:40|23143.48|23023.48|23140.03|23020.03|23143.59|23023.59|23140.03|23020.03|9
1638223970000|2021-11-29 22:12:50|23139.28|23019.28|23126.23|23006.23|23139.28|23019.28|23126.23|23006.23|10
1638223980000|2021-11-29 22:13:00|23118.6|22998.6|23113.26|22993.26|23118.6|22998.6|23113.17|22993.17|10
1638223990000|2021-11-29 22:13:10|23111.37|22991.37|23113.16|22993.16|23113.16|22993.16|23110.58|22990.58|10
1638224000000|2021-11-29 22:13:20|23113.79|22993.79|23112.65|22992.65|23113.79|22993.79|23111.71|22991.71|9
1638224010000|2021-11-29 22:13:30|23112.82|22992.82|23113.52|22993.52|23115.37|22995.37|23112.82|22992.82|10
1638224020000|2021-11-29 22:13:40|23113|22993|23112.14|22992.14|23114.02|22994.02|23112.14|22992.14|10
1638224030000|2021-11-29 22:13:50|23111.85|22991.85|23112.44|22992.44|23113.12|22993.12|23111.85|22991.85|9
1638224040000|2021-11-29 22:14:00|23113.19|22993.19|23111.58|22991.58|23113.31|22993.31|23111.58|22991.58|10
1638224050000|2021-11-29 22:14:10|23112.55|22992.55|23117.02|22997.02|23117.02|22997.02|23112.55|22992.55|10
1638224060000|2021-11-29 22:14:20|23116.18|22996.18|23115.89|22995.89|23116.36|22996.36|23115.78|22995.78|9
1638224070000|2021-11-29 22:14:30|23116.83|22996.83|23119.08|22999.08|23119.25|22999.25|23116.83|22996.83|9
1638224080000|2021-11-29 22:14:40|23118.94|22998.94|23118.83|22998.83|23119.26|22999.26|23118.51|22998.51|10
1638224090000|2021-11-29 22:14:50|23119.19|22999.19|23119.44|22999.44|23119.53|22999.53|23118.9|22998.9|10
1638224100000|2021-11-29 22:15:00|23118.09|22998.09|23118.31|22998.31|23119.21|22999.21|23117.78|22997.78|10
1638224110000|2021-11-29 22:15:10|23118.16|22998.16|23119.15|22999.15|23119.15|22999.15|23117.03|22997.03|10
1638224120000|2021-11-29 22:15:20|23119.65|22999.65|23116|22996|23119.65|22999.65|23116|22996|9
1638224130000|2021-11-29 22:15:30|23115.97|22995.97|23113.15|22993.15|23115.97|22995.97|23113.15|22993.15|10
1638224140000|2021-11-29 22:15:40|23112.87|22992.87|23111.62|22991.62|23112.94|22992.94|23111.54|22991.54|10
1638224150000|2021-11-29 22:15:50|23112.61|22992.61|23111.85|22991.85|23113.16|22993.16|23111.49|22991.49|10
1638224160000|2021-11-29 22:16:00|23111.12|22991.12|23111|22991|23111.23|22991.23|23110.75|22990.75|10
1638224170000|2021-11-29 22:16:10|23109.49|22989.49|23112.28|22992.28|23112.28|22992.28|23109.49|22989.49|10
1638224180000|2021-11-29 22:16:20|23112.5|22992.5|23115.15|22995.15|23115.15|22995.15|23112.5|22992.5|10
1638224190000|2021-11-29 22:16:30|23115.7|22995.7|23118.22|22998.22|23118.29|22998.29|23115.7|22995.7|8
1638224200000|2021-11-29 22:16:40|23118.82|22998.82|23119.1|22999.1|23120.18|23000.18|23118.82|22998.82|10
1638224210000|2021-11-29 22:16:50|23119.19|22999.19|23123.25|23003.25|23123.25|23003.25|23119.19|22999.19|10
1638224220000|2021-11-29 22:17:00|23123.61|23003.61|23126.97|23006.97|23127.04|23007.04|23123.61|23003.61|10
1638224230000|2021-11-29 22:17:10|23127.01|23007.01|23133.89|23013.89|23133.89|23013.89|23126.71|23006.71|10
1638224240000|2021-11-29 22:17:20|23135.07|23015.07|23140.03|23020.03|23140.03|23020.03|23134.87|23014.87|10
1638224250000|2021-11-29 22:17:30|23140.22|23020.22|23146.65|23026.65|23146.65|23026.65|23140.22|23020.22|10
1638224260000|2021-11-29 22:17:40|23147.92|23027.92|23150.55|23030.55|23150.55|23030.55|23147.92|23027.92|9
1638224270000|2021-11-29 22:17:50|23150.87|23030.87|23151.42|23031.42|23151.5|23031.5|23150.48|23030.48|9
1638224280000|2021-11-29 22:18:00|23151.08|23031.08|23153.41|23033.41|23153.54|23033.54|23151.08|23031.08|10
1638224290000|2021-11-29 22:18:10|23153.57|23033.57|23152.54|23032.54|23153.57|23033.57|23152.53|23032.53|8
1638224300000|2021-11-29 22:18:20|23153.24|23033.24|23153.41|23033.41|23153.79|23033.79|23153.24|23033.24|9
1638224310000|2021-11-29 22:18:30|23153.38|23033.38|23153.3|23033.3|23153.47|23033.47|23153.18|23033.18|10
1638224320000|2021-11-29 22:18:40|23153.03|23033.03|23150.7|23030.7|23153.03|23033.03|23150.7|23030.7|9
1638224330000|2021-11-29 22:18:50|23149.86|23029.86|23146.97|23026.97|23149.86|23029.86|23146.97|23026.97|10
1638224340000|2021-11-29 22:19:00|23148.56|23028.56|23147|23027|23148.56|23028.56|23145.21|23025.21|10
1638224350000|2021-11-29 22:19:10|23147.15|23027.15|23147.48|23027.48|23148.01|23028.01|23146.98|23026.98|10
1638224360000|2021-11-29 22:19:20|23147.79|23027.79|23147.01|23027.01|23148.19|23028.19|23147.01|23027.01|10
1638224370000|2021-11-29 22:19:30|23146.96|23026.96|23149.45|23029.45|23149.45|23029.45|23146.43|23026.43|10
1638224380000|2021-11-29 22:19:40|23148.77|23028.77|23148.54|23028.54|23148.77|23028.77|23146.98|23026.98|10
1638224390000|2021-11-29 22:19:50|23148.4|23028.4|23150.91|23030.91|23150.91|23030.91|23147.78|23027.78|9
1638224400000|2021-11-29 22:20:00|23151.1|23031.1|23151.92|23031.92|23151.92|23031.92|23150.83|23030.83|10
1638224410000|2021-11-29 22:20:10|23152.76|23032.76|23154.1|23034.1|23154.34|23034.34|23152.16|23032.16|10
1638224420000|2021-11-29 22:20:20|23154.96|23034.96|23156.04|23036.04|23156.21|23036.21|23154.37|23034.37|10
1638224430000|2021-11-29 22:20:30|23156.02|23036.02|23156.96|23036.96|23157.56|23037.56|23155.69|23035.69|10
1638224440000|2021-11-29 22:20:40|23156.88|23036.88|23157.03|23037.03|23158.34|23038.34|23156.04|23036.04|10
1638224450000|2021-11-29 22:20:50|23156.6|23036.6|23159.26|23039.26|23159.26|23039.26|23156.37|23036.37|10
1638224460000|2021-11-29 22:21:00|23159.88|23039.88|23159.67|23039.67|23161.53|23041.53|23159.63|23039.63|10
1638224470000|2021-11-29 22:21:10|23159.59|23039.59|23156.18|23036.18|23159.59|23039.59|23156.18|23036.18|10
1638224480000|2021-11-29 22:21:20|23155.73|23035.73|23153.99|23033.99|23155.73|23035.73|23153.12|23033.12|10
1638224490000|2021-11-29 22:21:30|23153.26|23033.26|23156.36|23036.36|23156.77|23036.77|23152.52|23032.52|10
1638224500000|2021-11-29 22:21:40|23156.63|23036.63|23157.9|23037.9|23158.02|23038.02|23155.49|23035.49|10
1638224510000|2021-11-29 22:21:50|23156.46|23036.46|23154.04|23034.04|23156.46|23036.46|23152.83|23032.83|10
1638224520000|2021-11-29 22:22:00|23153.01|23033.01|23152.7|23032.7|23153.32|23033.32|23151.97|23031.97|10
1638224530000|2021-11-29 22:22:10|23151.73|23031.73|23147.56|23027.56|23151.73|23031.73|23147.56|23027.56|10
1638224540000|2021-11-29 22:22:20|23147.06|23027.06|23142.36|23022.36|23147.34|23027.34|23142.36|23022.36|10
1638224550000|2021-11-29 22:22:30|23141.31|23021.31|23137.35|23017.35|23141.31|23021.31|23137.35|23017.35|10
1638224560000|2021-11-29 22:22:40|23137.19|23017.19|23131.8|23011.8|23137.19|23017.19|23131.8|23011.8|10
1638224570000|2021-11-29 22:22:50|23131.42|23011.42|23128.71|23008.71|23131.87|23011.87|23128.71|23008.71|10
1638224580000|2021-11-29 22:23:00|23128.49|23008.49|23127.95|23007.95|23128.49|23008.49|23125.56|23005.56|10
1638224590000|2021-11-29 22:23:10|23129|23009|23128.87|23008.87|23129.47|23009.47|23128.87|23008.87|10
1638224600000|2021-11-29 22:23:20|23129.61|23009.61|23127.39|23007.39|23129.61|23009.61|23126.61|23006.61|10
1638224610000|2021-11-29 22:23:30|23127.16|23007.16|23126.03|23006.03|23127.16|23007.16|23125.71|23005.71|10
1638224620000|2021-11-29 22:23:40|23124.33|23004.33|23121.51|23001.51|23124.33|23004.33|23121.51|23001.51|10
1638224630000|2021-11-29 22:23:50|23121.11|23001.11|23116.72|22996.72|23121.11|23001.11|23116.72|22996.72|10
1638224640000|2021-11-29 22:24:00|23114.81|22994.81|23113.46|22993.46|23114.81|22994.81|23112.79|22992.79|10
1638224650000|2021-11-29 22:24:10|23112.01|22992.01|23110.23|22990.23|23112.45|22992.45|23110.23|22990.23|10
1638224660000|2021-11-29 22:24:20|23110.11|22990.11|23110.13|22990.13|23111.96|22991.96|23110.11|22990.11|10
1638224670000|2021-11-29 22:24:30|23109.92|22989.92|23106.21|22986.21|23110.31|22990.31|23106|22986|10
1638224680000|2021-11-29 22:24:40|23105.72|22985.72|23102.73|22982.73|23105.72|22985.72|23102.55|22982.55|9
1638224690000|2021-11-29 22:24:50|23102.78|22982.78|23100.14|22980.14|23102.78|22982.78|23099.88|22979.88|10
1638224700000|2021-11-29 22:25:00|23099.47|22979.47|23090.85|22970.85|23099.47|22979.47|23090.85|22970.85|10
1638224710000|2021-11-29 22:25:10|23090.64|22970.64|23089.24|22969.24|23090.64|22970.64|23089.24|22969.24|9
1638224720000|2021-11-29 22:25:20|23088.89|22968.89|23090.63|22970.63|23090.63|22970.63|23088.7|22968.7|10
1638224730000|2021-11-29 22:25:30|23090.97|22970.97|23093.11|22973.11|23093.11|22973.11|23090.42|22970.42|9
1638224740000|2021-11-29 22:25:40|23091.73|22971.73|23091.32|22971.32|23092.63|22972.63|23089.68|22969.68|10
1638224750000|2021-11-29 22:25:50|23091.57|22971.57|23092.39|22972.39|23092.72|22972.72|23090.77|22970.77|9
1638224760000|2021-11-29 22:26:00|23093.34|22973.34|23098.76|22978.76|23098.76|22978.76|23093.34|22973.34|10
1638224770000|2021-11-29 22:26:10|23099.45|22979.45|23100.86|22980.86|23101.71|22981.71|23099.45|22979.45|8
1638224780000|2021-11-29 22:26:20|23100.66|22980.66|23101.79|22981.79|23102.36|22982.36|23100.66|22980.66|8
1638224790000|2021-11-29 22:26:30|23101.86|22981.86|23103.81|22983.81|23103.81|22983.81|23101.12|22981.12|10
1638224800000|2021-11-29 22:26:40|23104.21|22984.21|23105.96|22985.96|23105.96|22985.96|23104.21|22984.21|9
1638224810000|2021-11-29 22:26:50|23106|22986|23104.38|22984.38|23106|22986|23104.26|22984.26|10
1638224820000|2021-11-29 22:27:00|23104.28|22984.28|23103.97|22983.97|23104.64|22984.64|23103.58|22983.58|8
1638224830000|2021-11-29 22:27:10|23103.15|22983.15|23097.68|22977.68|23103.15|22983.15|23097.68|22977.68|10
1638224840000|2021-11-29 22:27:20|23097.51|22977.51|23095.73|22975.73|23097.51|22977.51|23094.99|22974.99|10
1638224850000|2021-11-29 22:27:30|23096.38|22976.38|23094.58|22974.58|23096.38|22976.38|23094.12|22974.12|10
1638224860000|2021-11-29 22:27:40|23094.13|22974.13|23092.08|22972.08|23094.13|22974.13|23091.94|22971.94|10
1638224870000|2021-11-29 22:27:50|23092.07|22972.07|23093.29|22973.29|23093.51|22973.51|23092.07|22972.07|10
1638224880000|2021-11-29 22:28:00|23093.93|22973.93|23095.1|22975.1|23095.1|22975.1|23093.68|22973.68|10
1638224890000|2021-11-29 22:28:10|23095.17|22975.17|23091.07|22971.07|23095.17|22975.17|23090.28|22970.28|10
1638224900000|2021-11-29 22:28:20|23093.13|22973.13|23095.94|22975.94|23096.21|22976.21|23092.28|22972.28|10
1638224910000|2021-11-29 22:28:30|23096.18|22976.18|23096.5|22976.5|23097.57|22977.57|23094.33|22974.33|10
1638224920000|2021-11-29 22:28:40|23095.07|22975.07|23094.34|22974.34|23095.07|22975.07|23091.38|22971.38|10
1638224930000|2021-11-29 22:28:50|23094.49|22974.49|23096.17|22976.17|23096.17|22976.17|23094.49|22974.49|10
1638224940000|2021-11-29 22:29:00|23096.09|22976.09|23095.77|22975.77|23097.13|22977.13|23095.5|22975.5|10
1638224950000|2021-11-29 22:29:10|23094.58|22974.58|23093.57|22973.57|23094.58|22974.58|23093.08|22973.08|10
1638224960000|2021-11-29 22:29:20|23093.58|22973.58|23092.03|22972.03|23093.72|22973.72|23090.82|22970.82|10
1638224970000|2021-11-29 22:29:30|23091.83|22971.83|23091.38|22971.38|23092.52|22972.52|23091.36|22971.36|10
1638224980000|2021-11-29 22:29:40|23091.8|22971.8|23094.44|22974.44|23094.54|22974.54|23091.79|22971.79|10
1638224990000|2021-11-29 22:29:50|23095.12|22975.12|23094.81|22974.81|23096.07|22976.07|23094.58|22974.58|10
1638225000000|2021-11-29 22:30:00|23095.16|22975.16|23096.6|22976.6|23096.88|22976.88|23095.16|22975.16|10
1638225010000|2021-11-29 22:30:10|23096.44|22976.44|23096.74|22976.74|23097.49|22977.49|23096.44|22976.44|10
1638225020000|2021-11-29 22:30:20|23096.88|22976.88|23098.79|22978.79|23098.79|22978.79|23096.88|22976.88|10
1638225030000|2021-11-29 22:30:30|23098.33|22978.33|23099.29|22979.29|23099.69|22979.69|23098.14|22978.14|9
1638225040000|2021-11-29 22:30:40|23098.44|22978.44|23100.51|22980.51|23101.46|22981.46|23098.44|22978.44|9
1638225050000|2021-11-29 22:30:50|23100.25|22980.25|23102.06|22982.06|23102.06|22982.06|23100.25|22980.25|10
1638225060000|2021-11-29 22:31:00|23100.92|22980.92|23100.02|22980.02|23102.33|22982.33|23100.02|22980.02|9
1638225070000|2021-11-29 22:31:10|23100.06|22980.06|23102.03|22982.03|23103.39|22983.39|23100.06|22980.06|10
1638225080000|2021-11-29 22:31:20|23102.1|22982.1|23102.51|22982.51|23102.98|22982.98|23102.03|22982.03|10
1638225090000|2021-11-29 22:31:30|23102.68|22982.68|23101.57|22981.57|23102.68|22982.68|23101.36|22981.36|10
1638225100000|2021-11-29 22:31:40|23101.55|22981.55|23101.37|22981.37|23102.34|22982.34|23101.3|22981.3|9
1638225110000|2021-11-29 22:31:50|23100.89|22980.89|23101.75|22981.75|23101.75|22981.75|23100.75|22980.75|8
1638225120000|2021-11-29 22:32:00|23101.18|22981.18|23098.27|22978.27|23101.18|22981.18|23098.27|22978.27|10
1638225130000|2021-11-29 22:32:10|23098.09|22978.09|23095.75|22975.75|23098.18|22978.18|23095.12|22975.12|10
1638225140000|2021-11-29 22:32:20|23095.58|22975.58|23095.69|22975.69|23096.89|22976.89|23094.82|22974.82|10
1638225150000|2021-11-29 22:32:30|23095.67|22975.67|23098.99|22978.99|23099.92|22979.92|23095.55|22975.55|7
1638225160000|2021-11-29 22:32:40|23098.97|22978.97|23099.2|22979.2|23099.2|22979.2|23098.41|22978.41|10
1638225170000|2021-11-29 22:32:50|23099.48|22979.48|23097.26|22977.26|23099.88|22979.88|23097.26|22977.26|8
1638225180000|2021-11-29 22:33:00|23097.25|22977.25|23095.39|22975.39|23097.25|22977.25|23095.39|22975.39|10
1638225190000|2021-11-29 22:33:10|23095.33|22975.33|23093.33|22973.33|23095.33|22975.33|23092.37|22972.37|10
1638225200000|2021-11-29 22:33:20|23092.5|22972.5|23094.41|22974.41|23094.84|22974.84|23092.5|22972.5|10
1638225210000|2021-11-29 22:33:30|23094.26|22974.26|23091.05|22971.05|23094.26|22974.26|23089.97|22969.97|9
1638225220000|2021-11-29 22:33:40|23090.61|22970.61|23086.32|22966.32|23090.61|22970.61|23086.32|22966.32|10
1638225230000|2021-11-29 22:33:50|23086.12|22966.12|23082.27|22962.27|23086.12|22966.12|23082.27|22962.27|10
1638225240000|2021-11-29 22:34:00|23082.39|22962.39|23077.7|22957.7|23082.39|22962.39|23077.7|22957.7|10
1638225250000|2021-11-29 22:34:10|23078.59|22958.59|23076.4|22956.4|23078.59|22958.59|23076.4|22956.4|10
1638225260000|2021-11-29 22:34:20|23076.24|22956.24|23076.28|22956.28|23076.38|22956.38|23075.24|22955.24|10
1638225270000|2021-11-29 22:34:30|23076.5|22956.5|23074.79|22954.79|23076.54|22956.54|23074.79|22954.79|9
1638225280000|2021-11-29 22:34:40|23074.7|22954.7|23075.15|22955.15|23075.72|22955.72|23074.04|22954.04|10
1638225290000|2021-11-29 22:34:50|23075.43|22955.43|23074.73|22954.73|23075.43|22955.43|23074.36|22954.36|10
1638225300000|2021-11-29 22:35:00|23075.2|22955.2|23072.31|22952.31|23075.44|22955.44|23072.31|22952.31|10
1638225310000|2021-11-29 22:35:10|23071.48|22951.48|23070.36|22950.36|23071.49|22951.49|23070.13|22950.13|10
1638225320000|2021-11-29 22:35:20|23070.69|22950.69|23066.92|22946.92|23070.9|22950.9|23066.89|22946.89|10
1638225330000|2021-11-29 22:35:30|23066.89|22946.89|23067.11|22947.11|23067.44|22947.44|23065.65|22945.65|10
1638225340000|2021-11-29 22:35:40|23066.9|22946.9|23067.16|22947.16|23067.27|22947.27|23066.15|22946.15|10
1638225350000|2021-11-29 22:35:50|23067.21|22947.21|23066.59|22946.59|23067.28|22947.28|23066.17|22946.17|8
1638225360000|2021-11-29 22:36:00|23066.66|22946.66|23066.15|22946.15|23067.43|22947.43|23064.88|22944.88|9
1638225370000|2021-11-29 22:36:10|23065.34|22945.34|23065.46|22945.46|23066.48|22946.48|23065.34|22945.34|10
1638225380000|2021-11-29 22:36:20|23065.17|22945.17|23064.93|22944.93|23066.35|22946.35|23064.93|22944.93|10
1638225390000|2021-11-29 22:36:30|23064.99|22944.99|23062.85|22942.85|23064.99|22944.99|23061.06|22941.06|10
1638225400000|2021-11-29 22:36:40|23062.77|22942.77|23060.39|22940.39|23062.81|22942.81|23060.39|22940.39|10
1638225410000|2021-11-29 22:36:50|23060.45|22940.45|23058.9|22938.9|23060.66|22940.66|23058.88|22938.88|9
1638225420000|2021-11-29 22:37:00|23058.57|22938.57|23058.73|22938.73|23058.73|22938.73|23057.31|22937.31|10
1638225430000|2021-11-29 22:37:10|23058.71|22938.71|23059.19|22939.19|23059.39|22939.39|23058.4|22938.4|10
1638225440000|2021-11-29 22:37:20|23059.18|22939.18|23058.34|22938.34|23059.26|22939.26|23058.09|22938.09|8
1638225450000|2021-11-29 22:37:30|23058.24|22938.24|23053.06|22933.06|23058.86|22938.86|23053.06|22933.06|10
1638225460000|2021-11-29 22:37:40|23052.51|22932.51|23053.38|22933.38|23053.52|22933.52|23052.27|22932.27|9
1638225470000|2021-11-29 22:37:50|23053.54|22933.54|23049.51|22929.51|23053.54|22933.54|23048.94|22928.94|10
1638225480000|2021-11-29 22:38:00|23049.11|22929.11|23049.15|22929.15|23049.5|22929.5|23048.47|22928.47|9
1638225490000|2021-11-29 22:38:10|23048.88|22928.88|23047.88|22927.88|23049.31|22929.31|23047.88|22927.88|9
1638225500000|2021-11-29 22:38:20|23047.85|22927.85|23048.14|22928.14|23048.25|22928.25|23047.66|22927.66|9
1638225510000|2021-11-29 22:38:30|23048.27|22928.27|23049.97|22929.97|23049.98|22929.98|23048.27|22928.27|10
1638225520000|2021-11-29 22:38:40|23050.03|22930.03|23050.15|22930.15|23050.88|22930.88|23050.03|22930.03|10
1638225530000|2021-11-29 22:38:50|23050.02|22930.02|23048.9|22928.9|23050.02|22930.02|23048.9|22928.9|10
1638225540000|2021-11-29 22:39:00|23049.81|22929.81|23049.9|22929.9|23050.32|22930.32|23049.54|22929.54|10
1638225550000|2021-11-29 22:39:10|23050.03|22930.03|23050.33|22930.33|23051.29|22931.29|23048.91|22928.91|10
1638225560000|2021-11-29 22:39:20|23050.38|22930.38|23051.17|22931.17|23051.17|22931.17|23050.05|22930.05|10
1638225570000|2021-11-29 22:39:30|23050.47|22930.47|23051.21|22931.21|23051.58|22931.58|23050.47|22930.47|8
1638225580000|2021-11-29 22:39:40|23051.15|22931.15|23053.3|22933.3|23053.3|22933.3|23051.04|22931.04|10
1638225590000|2021-11-29 22:39:50|23053.46|22933.46|23057.13|22937.13|23057.13|22937.13|23052.37|22932.37|10
1638225600000|2021-11-29 22:40:00|23057.56|22937.56|23058.82|22938.82|23058.84|22938.84|23057.16|22937.16|10
1638225610000|2021-11-29 22:40:10|23058.73|22938.73|23060.07|22940.07|23060.07|22940.07|23058.39|22938.39|10
1638225620000|2021-11-29 22:40:20|23060.52|22940.52|23060.74|22940.74|23061.53|22941.53|23060.52|22940.52|10
1638225630000|2021-11-29 22:40:30|23061.1|22941.1|23065.02|22945.02|23065.02|22945.02|23061.1|22941.1|10
1638225640000|2021-11-29 22:40:40|23065.46|22945.46|23067.97|22947.97|23067.97|22947.97|23064.65|22944.65|10
1638225650000|2021-11-29 22:40:50|23068.14|22948.14|23069.6|22949.6|23069.6|22949.6|23067.92|22947.92|10
1638225660000|2021-11-29 22:41:00|23070.47|22950.47|23075.72|22955.72|23075.72|22955.72|23070.47|22950.47|10
1638225670000|2021-11-29 22:41:10|23076.53|22956.53|23081.59|22961.59|23081.59|22961.59|23076.53|22956.53|9
1638225680000|2021-11-29 22:41:20|23083.03|22963.03|23082.54|22962.54|23083.61|22963.61|23082.36|22962.36|10
1638225690000|2021-11-29 22:41:30|23082.46|22962.46|23080.59|22960.59|23082.46|22962.46|23080.48|22960.48|10
1638225700000|2021-11-29 22:41:40|23081.36|22961.36|23081|22961|23081.36|22961.36|23080.34|22960.34|10
1638225710000|2021-11-29 22:41:50|23081.5|22961.5|23079.72|22959.72|23081.5|22961.5|23079.72|22959.72|10
1638225720000|2021-11-29 22:42:00|23079.65|22959.65|23079.08|22959.08|23079.86|22959.86|23079.08|22959.08|9
1638225730000|2021-11-29 22:42:10|23078.91|22958.91|23078.58|22958.58|23078.91|22958.91|23078.22|22958.22|10
1638225740000|2021-11-29 22:42:20|23078.68|22958.68|23080.96|22960.96|23081.3|22961.3|23078.45|22958.45|10
1638225750000|2021-11-29 22:42:30|23081.45|22961.45|23085.61|22965.61|23085.61|22965.61|23081.45|22961.45|10
1638225760000|2021-11-29 22:42:40|23086.25|22966.25|23087.6|22967.6|23087.6|22967.6|23085.96|22965.96|10
1638225770000|2021-11-29 22:42:50|23087.45|22967.45|23090.04|22970.04|23090.04|22970.04|23087.45|22967.45|10
1638225780000|2021-11-29 22:43:00|23090.41|22970.41|23090.08|22970.08|23090.41|22970.41|23088.92|22968.92|9
1638225790000|2021-11-29 22:43:10|23090.11|22970.11|23088.81|22968.81|23090.5|22970.5|23088.81|22968.81|9
1638225800000|2021-11-29 22:43:20|23089.17|22969.17|23088.47|22968.47|23089.46|22969.46|23088.47|22968.47|10
1638225810000|2021-11-29 22:43:30|23088.48|22968.48|23087.42|22967.42|23088.48|22968.48|23086.47|22966.47|10
1638225820000|2021-11-29 22:43:40|23087.38|22967.38|23087.44|22967.44|23088.41|22968.41|23087.38|22967.38|10
1638225830000|2021-11-29 22:43:50|23087.81|22967.81|23087.83|22967.83|23088.07|22968.07|23087.28|22967.28|10
1638225840000|2021-11-29 22:44:00|23086.93|22966.93|23087.96|22967.96|23087.96|22967.96|23086.85|22966.85|10
1638225850000|2021-11-29 22:44:10|23088.39|22968.39|23088.97|22968.97|23088.97|22968.97|23088.35|22968.35|10
1638225860000|2021-11-29 22:44:20|23089.43|22969.43|23087.95|22967.95|23089.7|22969.7|23087.73|22967.73|8
1638225870000|2021-11-29 22:44:30|23087.8|22967.8|23088.54|22968.54|23089.97|22969.97|23087.8|22967.8|10
1638225880000|2021-11-29 22:44:40|23089.09|22969.09|23090.01|22970.01|23090.11|22970.11|23088.91|22968.91|8
1638225890000|2021-11-29 22:44:50|23090.04|22970.04|23089.36|22969.36|23090.91|22970.91|23089.36|22969.36|8
1638225900000|2021-11-29 22:45:00|23089.09|22969.09|23087.86|22967.86|23091.04|22971.04|23087.86|22967.86|10
1638225910000|2021-11-29 22:45:10|23087.51|22967.51|23084.87|22964.87|23087.51|22967.51|23084.36|22964.36|9
1638225920000|2021-11-29 22:45:20|23084.6|22964.6|23085.24|22965.24|23086.3|22966.3|23084.45|22964.45|10
1638225930000|2021-11-29 22:45:30|23085.38|22965.38|23086.38|22966.38|23086.38|22966.38|23084.85|22964.85|9
1638225940000|2021-11-29 22:45:40|23086.24|22966.24|23088.15|22968.15|23088.15|22968.15|23086.24|22966.24|10
1638225950000|2021-11-29 22:45:50|23087.98|22967.98|23091.3|22971.3|23091.56|22971.56|23087.98|22967.98|9
1638225960000|2021-11-29 22:46:00|23093.84|22973.84|23101.54|22981.54|23101.54|22981.54|23093.84|22973.84|10
1638225970000|2021-11-29 22:46:10|23101.58|22981.58|23106.82|22986.82|23106.82|22986.82|23101.58|22981.58|10
1638225980000|2021-11-29 22:46:20|23107.43|22987.43|23114.33|22994.33|23114.33|22994.33|23107.43|22987.43|10
1638225990000|2021-11-29 22:46:30|23114.03|22994.03|23118.07|22998.07|23118.07|22998.07|23114.03|22994.03|10
1638226000000|2021-11-29 22:46:40|23119.04|22999.04|23120.08|23000.08|23120.16|23000.16|23119.04|22999.04|10
1638226010000|2021-11-29 22:46:50|23119.89|22999.89|23117.35|22997.35|23119.89|22999.89|23117.35|22997.35|10
1638226020000|2021-11-29 22:47:00|23117.33|22997.33|23113.6|22993.6|23117.33|22997.33|23113.6|22993.6|10
1638226030000|2021-11-29 22:47:10|23113.51|22993.51|23114.65|22994.65|23114.7|22994.7|23113.51|22993.51|10
1638226040000|2021-11-29 22:47:20|23114.13|22994.13|23109.75|22989.75|23114.13|22994.13|23109.75|22989.75|10
1638226050000|2021-11-29 22:47:30|23109.63|22989.63|23107.79|22987.79|23109.72|22989.72|23107.79|22987.79|7
1638226060000|2021-11-29 22:47:40|23107.46|22987.46|23111.75|22991.75|23111.75|22991.75|23107.46|22987.46|10
1638226070000|2021-11-29 22:47:50|23111.48|22991.48|23113.4|22993.4|23113.4|22993.4|23109.93|22989.93|10
1638226080000|2021-11-29 22:48:00|23112.97|22992.97|23108.93|22988.93|23112.97|22992.97|23108.75|22988.75|10
1638226090000|2021-11-29 22:48:10|23108.81|22988.81|23108.88|22988.88|23108.88|22988.88|23107.45|22987.45|10
1638226100000|2021-11-29 22:48:20|23109.35|22989.35|23110.47|22990.47|23110.83|22990.83|23109.35|22989.35|10
1638226110000|2021-11-29 22:48:30|23110.46|22990.46|23110.44|22990.44|23110.65|22990.65|23110.1|22990.1|9
1638226120000|2021-11-29 22:48:40|23110.4|22990.4|23110.94|22990.94|23110.99|22990.99|23110.4|22990.4|9
1638226130000|2021-11-29 22:48:50|23110.71|22990.71|23110.33|22990.33|23110.71|22990.71|23109.56|22989.56|10
1638226140000|2021-11-29 22:49:00|23110.02|22990.02|23110.86|22990.86|23110.86|22990.86|23108.83|22988.83|10
1638226150000|2021-11-29 22:49:10|23110.74|22990.74|23112.95|22992.95|23113.22|22993.22|23110.74|22990.74|10
1638226160000|2021-11-29 22:49:20|23113.13|22993.13|23116.17|22996.17|23116.17|22996.17|23113.13|22993.13|10
1638226170000|2021-11-29 22:49:30|23116.29|22996.29|23116.7|22996.7|23117.04|22997.04|23116.28|22996.28|9
1638226180000|2021-11-29 22:49:40|23117|22997|23120.99|23000.99|23120.99|23000.99|23117|22997|10
1638226190000|2021-11-29 22:49:50|23121.23|23001.23|23124.63|23004.63|23124.63|23004.63|23121.23|23001.23|10
1638226200000|2021-11-29 22:50:00|23124.85|23004.85|23126.59|23006.59|23126.59|23006.59|23124.85|23004.85|10
1638226210000|2021-11-29 22:50:10|23126.64|23006.64|23125.01|23005.01|23126.64|23006.64|23124.62|23004.62|9
1638226220000|2021-11-29 22:50:20|23124.33|23004.33|23125.01|23005.01|23125.01|23005.01|23123.86|23003.86|9
1638226230000|2021-11-29 22:50:30|23125.2|23005.2|23125.66|23005.66|23125.83|23005.83|23125.18|23005.18|10
1638226240000|2021-11-29 22:50:40|23125.52|23005.52|23122.48|23002.48|23126.35|23006.35|23122.43|23002.43|10
1638226250000|2021-11-29 22:50:50|23122.24|23002.24|23120.05|23000.05|23122.35|23002.35|23120.05|23000.05|10
1638226260000|2021-11-29 22:51:00|23120.75|23000.75|23119.85|22999.85|23120.75|23000.75|23119.57|22999.57|10
1638226270000|2021-11-29 22:51:10|23119.64|22999.64|23118.22|22998.22|23119.64|22999.64|23117.49|22997.49|10
1638226280000|2021-11-29 22:51:20|23118.37|22998.37|23118.57|22998.57|23118.57|22998.57|23118.19|22998.19|9
1638226290000|2021-11-29 22:51:30|23118.74|22998.74|23119.84|22999.84|23119.84|22999.84|23118.72|22998.72|9
1638226300000|2021-11-29 22:51:40|23123.29|23003.29|23124.97|23004.97|23125.42|23005.42|23123.29|23003.29|9
1638226310000|2021-11-29 22:51:50|23125.04|23005.04|23124.57|23004.57|23125.13|23005.13|23124.17|23004.17|8
1638226320000|2021-11-29 22:52:00|23125.07|23005.07|23123.44|23003.44|23125.07|23005.07|23123.06|23003.06|8
1638226330000|2021-11-29 22:52:10|23123.45|23003.45|23120.5|23000.5|23123.45|23003.45|23120.5|23000.5|9
1638226340000|2021-11-29 22:52:20|23120.49|23000.49|23123.08|23003.08|23123.08|23003.08|23120.49|23000.49|9
1638226350000|2021-11-29 22:52:30|23122.65|23002.65|23124.55|23004.55|23124.59|23004.59|23122.65|23002.65|10
1638226360000|2021-11-29 22:52:40|23124.6|23004.6|23123.25|23003.25|23124.71|23004.71|23122.84|23002.84|10
1638226370000|2021-11-29 22:52:50|23123.31|23003.31|23120.28|23000.28|23123.31|23003.31|23120.28|23000.28|10
1638226380000|2021-11-29 22:53:00|23120.67|23000.67|23119.04|22999.04|23121.29|23001.29|23119.04|22999.04|10
1638226390000|2021-11-29 22:53:10|23119.01|22999.01|23118.76|22998.76|23119.1|22999.1|23118.25|22998.25|10
1638226400000|2021-11-29 22:53:20|23118.05|22998.05|23116.99|22996.99|23118.05|22998.05|23116.67|22996.67|10
1638226410000|2021-11-29 22:53:30|23117.01|22997.01|23106.17|22986.17|23117.01|22997.01|23106.17|22986.17|10
1638226420000|2021-11-29 22:53:40|23104.76|22984.76|23094.76|22974.76|23104.76|22984.76|23094.76|22974.76|10
1638226430000|2021-11-29 22:53:50|23095.19|22975.19|23090.05|22970.05|23095.19|22975.19|23089.81|22969.81|10
1638226440000|2021-11-29 22:54:00|23089.03|22969.03|23087.46|22967.46|23089.03|22969.03|23087.25|22967.25|10
1638226450000|2021-11-29 22:54:10|23087.15|22967.15|23082.72|22962.72|23087.15|22967.15|23082.72|22962.72|10
1638226460000|2021-11-29 22:54:20|23082.74|22962.74|23082.77|22962.77|23082.83|22962.83|23082|22962|8
1638226470000|2021-11-29 22:54:30|23082.13|22962.13|23078.85|22958.85|23082.13|22962.13|23078.85|22958.85|10
1638226480000|2021-11-29 22:54:40|23078.54|22958.54|23077.83|22957.83|23078.54|22958.54|23077.82|22957.82|10
1638226490000|2021-11-29 22:54:50|23078.31|22958.31|23077.97|22957.97|23079.6|22959.6|23077.77|22957.77|10
1638226500000|2021-11-29 22:55:00|23077.94|22957.94|23080.49|22960.49|23080.61|22960.61|23077.82|22957.82|9
1638226510000|2021-11-29 22:55:10|23079.51|22959.51|23079.74|22959.74|23079.74|22959.74|23078.49|22958.49|8
1638226520000|2021-11-29 22:55:20|23078.69|22958.69|23078.55|22958.55|23078.82|22958.82|23078.21|22958.21|10
1638226530000|2021-11-29 22:55:30|23078.66|22958.66|23079.18|22959.18|23079.3|22959.3|23078.28|22958.28|10
1638226540000|2021-11-29 22:55:40|23079.43|22959.43|23078.5|22958.5|23079.43|22959.43|23078.2|22958.2|9
1638226550000|2021-11-29 22:55:50|23078.36|22958.36|23079.92|22959.92|23079.92|22959.92|23078.18|22958.18|10
1638226560000|2021-11-29 22:56:00|23080.46|22960.46|23083.61|22963.61|23083.61|22963.61|23080.46|22960.46|10
1638226570000|2021-11-29 22:56:10|23083.99|22963.99|23085.91|22965.91|23085.91|22965.91|23083.99|22963.99|10
1638226580000|2021-11-29 22:56:20|23085.98|22965.98|23085.99|22965.99|23085.99|22965.99|23085.36|22965.36|10
1638226590000|2021-11-29 22:56:30|23086.16|22966.16|23088.09|22968.09|23088.5|22968.5|23086.16|22966.16|10
1638226600000|2021-11-29 22:56:40|23086.76|22966.76|23086.47|22966.47|23088.34|22968.34|23086.47|22966.47|10
1638226610000|2021-11-29 22:56:50|23086.57|22966.57|23089.02|22969.02|23089.02|22969.02|23086.57|22966.57|10
1638226620000|2021-11-29 22:57:00|23088.24|22968.24|23088.29|22968.29|23088.56|22968.56|23087.35|22967.35|10
1638226630000|2021-11-29 22:57:10|23087.74|22967.74|23089.92|22969.92|23089.92|22969.92|23087.67|22967.67|10
1638226640000|2021-11-29 22:57:20|23089.91|22969.91|23090.66|22970.66|23090.91|22970.91|23089.91|22969.91|10
1638226650000|2021-11-29 22:57:30|23090.63|22970.63|23090.71|22970.71|23090.93|22970.93|23090.32|22970.32|10
1638226660000|2021-11-29 22:57:40|23091|22971|23092.92|22972.92|23092.92|22972.92|23091|22971|9
1638226670000|2021-11-29 22:57:50|23093.91|22973.91|23095.62|22975.62|23095.62|22975.62|23093.8|22973.8|10
1638226680000|2021-11-29 22:58:00|23094.22|22974.22|23092.23|22972.23|23094.5|22974.5|23092.23|22972.23|10
1638226690000|2021-11-29 22:58:10|23092.73|22972.73|23090.12|22970.12|23092.73|22972.73|23089.66|22969.66|10
1638226700000|2021-11-29 22:58:20|23089.29|22969.29|23084.81|22964.81|23089.48|22969.48|23084.81|22964.81|10
1638226710000|2021-11-29 22:58:30|23085.09|22965.09|23077.89|22957.89|23085.09|22965.09|23077.89|22957.89|10
1638226720000|2021-11-29 22:58:40|23076.97|22956.97|23074.26|22954.26|23076.97|22956.97|23074.26|22954.26|8
1638226730000|2021-11-29 22:58:50|23074.63|22954.63|23076.74|22956.74|23076.74|22956.74|23074.21|22954.21|10
1638226740000|2021-11-29 22:59:00|23077.59|22957.59|23077.05|22957.05|23078.29|22958.29|23076.53|22956.53|10
1638226750000|2021-11-29 22:59:10|23077.13|22957.13|23074.66|22954.66|23077.13|22957.13|23074.48|22954.48|10
1638226760000|2021-11-29 22:59:20|23075.1|22955.1|23078.9|22958.9|23078.9|22958.9|23074.54|22954.54|10
1638226770000|2021-11-29 22:59:30|23079.29|22959.29|23085.71|22965.71|23085.74|22965.74|23078.09|22958.09|10
1638226780000|2021-11-29 22:59:40|23086.03|22966.03|23087.22|22967.22|23088.04|22968.04|23085.9|22965.9|9
1638226790000|2021-11-29 22:59:50|23086.8|22966.8|23087.57|22967.57|23087.57|22967.57|23085.98|22965.98|10
1638226800000|2021-11-29 23:00:00|23086.78|22966.78|23089.38|22969.38|23089.38|22969.38|23086.78|22966.78|10
1638226810000|2021-11-29 23:00:10|23089.78|22969.78|23097.54|22977.54|23097.54|22977.54|23089.78|22969.78|10
1638226820000|2021-11-29 23:00:20|23097.21|22977.21|23095.39|22975.39|23097.93|22977.93|23095.39|22975.39|9
1638226830000|2021-11-29 23:00:30|23092.68|22972.68|23088.55|22968.55|23092.75|22972.75|23088.55|22968.55|9
1638226840000|2021-11-29 23:00:40|23087.75|22967.75|23082.15|22962.15|23087.75|22967.75|23082.06|22962.06|9
1638226850000|2021-11-29 23:00:50|23080.47|22960.47|23072.95|22952.95|23080.47|22960.47|23072.91|22952.91|10
1638226860000|2021-11-29 23:01:00|23072.55|22952.55|23053.94|22933.94|23072.55|22952.55|23053.94|22933.94|10
1638226870000|2021-11-29 23:01:10|23052.67|22932.67|23043.97|22923.97|23052.67|22932.67|23042.86|22922.86|10
1638226880000|2021-11-29 23:01:20|23044.18|22924.18|23048.06|22928.06|23048.58|22928.58|23044.18|22924.18|10
1638226890000|2021-11-29 23:01:30|23047.74|22927.74|23043.49|22923.49|23047.74|22927.74|23043.22|22923.22|10
1638226900000|2021-11-29 23:01:40|23044.5|22924.5|23044.7|22924.7|23046.2|22926.2|23044.5|22924.5|10
1638226910000|2021-11-29 23:01:50|23045.53|22925.53|23046.36|22926.36|23046.36|22926.36|23045.53|22925.53|9
1638226920000|2021-11-29 23:02:00|23046.33|22926.33|23042.17|22922.17|23046.33|22926.33|23042.17|22922.17|10
1638226930000|2021-11-29 23:02:10|23042.23|22922.23|23036.93|22916.93|23042.23|22922.23|23036.93|22916.93|10
1638226940000|2021-11-29 23:02:20|23036.78|22916.78|23033.02|22913.02|23036.78|22916.78|23033.02|22913.02|10
1638226950000|2021-11-29 23:02:30|23033.4|22913.4|23025.75|22905.75|23033.4|22913.4|23025.75|22905.75|10
1638226960000|2021-11-29 23:02:40|23024.92|22904.92|23019.95|22899.95|23024.92|22904.92|23019.95|22899.95|10
1638226970000|2021-11-29 23:02:50|23020.1|22900.1|23020.86|22900.86|23020.93|22900.93|23020.02|22900.02|9
1638226980000|2021-11-29 23:03:00|23022.11|22902.11|23025.8|22905.8|23026.58|22906.58|23022.11|22902.11|10
1638226990000|2021-11-29 23:03:10|23027.21|22907.21|23027.51|22907.51|23028.88|22908.88|23027.21|22907.21|8
1638227000000|2021-11-29 23:03:20|23026.57|22906.57|23024.26|22904.26|23026.78|22906.78|23024.23|22904.23|10
1638227010000|2021-11-29 23:03:30|23023.23|22903.23|23025.42|22905.42|23025.85|22905.85|23022.86|22902.86|10
1638227020000|2021-11-29 23:03:40|23025.24|22905.24|23027.64|22907.64|23027.64|22907.64|23024.4|22904.4|10
1638227030000|2021-11-29 23:03:50|23027.67|22907.67|23028.47|22908.47|23028.47|22908.47|23027.67|22907.67|8
1638227040000|2021-11-29 23:04:00|23028.79|22908.79|23030.71|22910.71|23031.2|22911.2|23028.79|22908.79|10
1638227050000|2021-11-29 23:04:10|23030.9|22910.9|23029.82|22909.82|23030.9|22910.9|23029.67|22909.67|10
1638227060000|2021-11-29 23:04:20|23029.5|22909.5|23030.49|22910.49|23031.09|22911.09|23029.5|22909.5|10
1638227070000|2021-11-29 23:04:30|23030.52|22910.52|23037.61|22917.61|23037.61|22917.61|23030.12|22910.12|10
1638227080000|2021-11-29 23:04:40|23038.08|22918.08|23038.05|22918.05|23038.08|22918.08|23036.74|22916.74|9
1638227090000|2021-11-29 23:04:50|23038.01|22918.01|23033.64|22913.64|23038.37|22918.37|23033.12|22913.12|10
1638227100000|2021-11-29 23:05:00|23033.44|22913.44|23032.41|22912.41|23033.73|22913.73|23032.37|22912.37|10
1638227110000|2021-11-29 23:05:10|23032.24|22912.24|23031.67|22911.67|23032.24|22912.24|23030.83|22910.83|10
1638227120000|2021-11-29 23:05:20|23031.52|22911.52|23034.18|22914.18|23035.11|22915.11|23031.52|22911.52|10
1638227130000|2021-11-29 23:05:30|23034.46|22914.46|23033.17|22913.17|23037.87|22917.87|23032.68|22912.68|10
1638227140000|2021-11-29 23:05:40|23033.87|22913.87|23039.83|22919.83|23040.56|22920.56|23033.87|22913.87|10
1638227150000|2021-11-29 23:05:50|23039.89|22919.89|23038.62|22918.62|23040.52|22920.52|23038.4|22918.4|10
1638227160000|2021-11-29 23:06:00|23038.72|22918.72|23036.87|22916.87|23038.9|22918.9|23036.87|22916.87|10
1638227170000|2021-11-29 23:06:10|23036.58|22916.58|23038.07|22918.07|23038.07|22918.07|23036.44|22916.44|10
1638227180000|2021-11-29 23:06:20|23038.84|22918.84|23043.85|22923.85|23044.42|22924.42|23038.84|22918.84|10
1638227190000|2021-11-29 23:06:30|23045.84|22925.84|23058.24|22938.24|23058.36|22938.36|23045.84|22925.84|10
1638227200000|2021-11-29 23:06:40|23057.9|22937.9|23062.87|22942.87|23062.87|22942.87|23057.9|22937.9|10
1638227210000|2021-11-29 23:06:50|23062.93|22942.93|23066.9|22946.9|23067.06|22947.06|23062.93|22942.93|10
1638227220000|2021-11-29 23:07:00|23065.36|22945.36|23062.45|22942.45|23065.36|22945.36|23062.45|22942.45|10
1638227230000|2021-11-29 23:07:10|23062.46|22942.46|23066.72|22946.72|23066.72|22946.72|23062.46|22942.46|10
1638227240000|2021-11-29 23:07:20|23067.16|22947.16|23069.36|22949.36|23069.36|22949.36|23067.16|22947.16|10
1638227250000|2021-11-29 23:07:30|23070.17|22950.17|23069.53|22949.53|23070.97|22950.97|23069.53|22949.53|10
1638227260000|2021-11-29 23:07:40|23070.2|22950.2|23070.44|22950.44|23072.71|22952.71|23070.02|22950.02|10
1638227270000|2021-11-29 23:07:50|23070.45|22950.45|23071.67|22951.67|23071.67|22951.67|23070.03|22950.03|9
1638227280000|2021-11-29 23:08:00|23071.94|22951.94|23075.81|22955.81|23075.81|22955.81|23071.83|22951.83|9
1638227290000|2021-11-29 23:08:10|23076.15|22956.15|23076.2|22956.2|23077.86|22957.86|23076.15|22956.15|10
1638227300000|2021-11-29 23:08:20|23075.68|22955.68|23076.07|22956.07|23076.97|22956.97|23075.6|22955.6|10
1638227310000|2021-11-29 23:08:30|23076|22956|23073.52|22953.52|23076|22956|23071.84|22951.84|9
1638227320000|2021-11-29 23:08:40|23073.68|22953.68|23071.33|22951.33|23073.68|22953.68|23071.01|22951.01|10
1638227330000|2021-11-29 23:08:50|23071.26|22951.26|23072.67|22952.67|23072.67|22952.67|23070.93|22950.93|9
1638227340000|2021-11-29 23:09:00|23072.2|22952.2|23068.01|22948.01|23072.57|22952.57|23067.61|22947.61|9
1638227350000|2021-11-29 23:09:10|23067.27|22947.27|23068.15|22948.15|23068.94|22948.94|23067.27|22947.27|10
1638227360000|2021-11-29 23:09:20|23067.61|22947.61|23064.46|22944.46|23067.61|22947.61|23064.46|22944.46|10
1638227370000|2021-11-29 23:09:30|23064.43|22944.43|23065.97|22945.97|23065.97|22945.97|23064.27|22944.27|10
1638227380000|2021-11-29 23:09:40|23066.51|22946.51|23067.04|22947.04|23067.2|22947.2|23066.29|22946.29|10
1638227390000|2021-11-29 23:09:50|23067.21|22947.21|23064.44|22944.44|23067.21|22947.21|23064.44|22944.44|10
1638227400000|2021-11-29 23:10:00|23063.86|22943.86|23064.52|22944.52|23065.82|22945.82|23063.61|22943.61|10
1638227410000|2021-11-29 23:10:10|23064.31|22944.31|23066.03|22946.03|23066.41|22946.41|23064.31|22944.31|9
1638227420000|2021-11-29 23:10:20|23064.9|22944.9|23066.97|22946.97|23067.37|22947.37|23064.9|22944.9|10
1638227430000|2021-11-29 23:10:30|23067.01|22947.01|23062.19|22942.19|23067.01|22947.01|23062.19|22942.19|10
1638227440000|2021-11-29 23:10:40|23062.39|22942.39|23063.44|22943.44|23063.44|22943.44|23061.98|22941.98|10
1638227450000|2021-11-29 23:10:50|23063.46|22943.46|23066.55|22946.55|23066.55|22946.55|23063.46|22943.46|10
1638227460000|2021-11-29 23:11:00|23066.65|22946.65|23066.36|22946.36|23066.65|22946.65|23065.21|22945.21|8
1638227470000|2021-11-29 23:11:10|23066.17|22946.17|23065.16|22945.16|23067.83|22947.83|23065.16|22945.16|9
1638227480000|2021-11-29 23:11:20|23065.2|22945.2|23066.73|22946.73|23066.73|22946.73|23065.2|22945.2|10
1638227490000|2021-11-29 23:11:30|23066.89|22946.89|23067.3|22947.3|23067.3|22947.3|23064.78|22944.78|10
1638227500000|2021-11-29 23:11:40|23067.33|22947.33|23068.71|22948.71|23068.71|22948.71|23066.87|22946.87|10
1638227510000|2021-11-29 23:11:50|23068.86|22948.86|23068.22|22948.22|23068.86|22948.86|23066.62|22946.62|9
1638227520000|2021-11-29 23:12:00|23067.97|22947.97|23067.59|22947.59|23068.25|22948.25|23067.44|22947.44|9
1638227530000|2021-11-29 23:12:10|23067.28|22947.28|23064.89|22944.89|23067.31|22947.31|23064.89|22944.89|10
1638227540000|2021-11-29 23:12:20|23064.79|22944.79|23068.81|22948.81|23068.81|22948.81|23064.79|22944.79|10
1638227550000|2021-11-29 23:12:30|23068.77|22948.77|23069.45|22949.45|23070.01|22950.01|23068.77|22948.77|10
1638227560000|2021-11-29 23:12:40|23069.67|22949.67|23071|22951|23071|22951|23069.67|22949.67|9
1638227570000|2021-11-29 23:12:50|23071.42|22951.42|23075.34|22955.34|23076.14|22956.14|23071.42|22951.42|10
1638227580000|2021-11-29 23:13:00|23075.47|22955.47|23078.02|22958.02|23078.02|22958.02|23075.47|22955.47|9
1638227590000|2021-11-29 23:13:10|23077.47|22957.47|23078.73|22958.73|23078.9|22958.9|23077.47|22957.47|10
1638227600000|2021-11-29 23:13:20|23079.19|22959.19|23082.01|22962.01|23082.02|22962.02|23079.19|22959.19|9
1638227610000|2021-11-29 23:13:30|23082.31|22962.31|23084.19|22964.19|23084.43|22964.43|23082.31|22962.31|10
1638227620000|2021-11-29 23:13:40|23084.85|22964.85|23082.71|22962.71|23085.79|22965.79|23082.71|22962.71|10
1638227630000|2021-11-29 23:13:50|23082.17|22962.17|23083.05|22963.05|23083.05|22963.05|23082.17|22962.17|10
1638227640000|2021-11-29 23:14:00|23083|22963|23080.06|22960.06|23083|22963|23080.06|22960.06|10
1638227650000|2021-11-29 23:14:10|23080.13|22960.13|23078.5|22958.5|23080.66|22960.66|23078.5|22958.5|10
1638227660000|2021-11-29 23:14:20|23077.25|22957.25|23077.92|22957.92|23078.85|22958.85|23077.25|22957.25|10
1638227670000|2021-11-29 23:14:30|23077.44|22957.44|23072.33|22952.33|23078.47|22958.47|23072.33|22952.33|10
1638227680000|2021-11-29 23:14:40|23072.05|22952.05|23067.5|22947.5|23072.05|22952.05|23067.35|22947.35|9
1638227690000|2021-11-29 23:14:50|23067.2|22947.2|23066.82|22946.82|23067.82|22947.82|23066.34|22946.34|9
1638227700000|2021-11-29 23:15:00|23068.71|22948.71|23067.54|22947.54|23069.07|22949.07|23067.27|22947.27|10
1638227710000|2021-11-29 23:15:10|23069.19|22949.19|23069.45|22949.45|23070.7|22950.7|23068.98|22948.98|9
1638227720000|2021-11-29 23:15:20|23069.87|22949.87|23075.1|22955.1|23075.1|22955.1|23069.87|22949.87|9
1638227730000|2021-11-29 23:15:30|23075.23|22955.23|23077.2|22957.2|23077.2|22957.2|23075.23|22955.23|10
1638227740000|2021-11-29 23:15:40|23078.47|22958.47|23084.49|22964.49|23084.49|22964.49|23078.47|22958.47|10
1638227750000|2021-11-29 23:15:50|23084.8|22964.8|23085.04|22965.04|23085.59|22965.59|23084.01|22964.01|9
1638227760000|2021-11-29 23:16:00|23085.19|22965.19|23086.64|22966.64|23086.92|22966.92|23085.15|22965.15|9
1638227770000|2021-11-29 23:16:10|23086.74|22966.74|23086.27|22966.27|23086.74|22966.74|23085.2|22965.2|10
1638227780000|2021-11-29 23:16:20|23086.16|22966.16|23084.97|22964.97|23086.7|22966.7|23084.97|22964.97|9
1638227790000|2021-11-29 23:16:30|23084.89|22964.89|23083.71|22963.71|23085.46|22965.46|23083.71|22963.71|9
1638227800000|2021-11-29 23:16:40|23083.87|22963.87|23085.06|22965.06|23085.39|22965.39|23083.87|22963.87|10
1638227810000|2021-11-29 23:16:50|23083.83|22963.83|23082.23|22962.23|23084.5|22964.5|23081.83|22961.83|9
1638227820000|2021-11-29 23:17:00|23082.03|22962.03|23083.3|22963.3|23083.3|22963.3|23081.47|22961.47|9
1638227830000|2021-11-29 23:17:10|23083|22963|23082.96|22962.96|23083.36|22963.36|23082.34|22962.34|10
1638227840000|2021-11-29 23:17:20|23082.82|22962.82|23077.99|22957.99|23082.82|22962.82|23077.99|22957.99|10
1638227850000|2021-11-29 23:17:30|23077.81|22957.81|23077.79|22957.79|23077.81|22957.81|23076.81|22956.81|10
1638227860000|2021-11-29 23:17:40|23077.7|22957.7|23069.67|22949.67|23077.82|22957.82|23069.67|22949.67|9
1638227870000|2021-11-29 23:17:50|23069.71|22949.71|23064.59|22944.59|23069.89|22949.89|23064.59|22944.59|10
1638227880000|2021-11-29 23:18:00|23064.53|22944.53|23060.34|22940.34|23064.77|22944.77|23060.34|22940.34|9
1638227890000|2021-11-29 23:18:10|23060.25|22940.25|23061.96|22941.96|23062.05|22942.05|23060.18|22940.18|9
1638227900000|2021-11-29 23:18:20|23061.02|22941.02|23062.45|22942.45|23062.88|22942.88|23060.96|22940.96|10
1638227910000|2021-11-29 23:18:30|23062.33|22942.33|23061.83|22941.83|23062.42|22942.42|23061.3|22941.3|10
1638227920000|2021-11-29 23:18:40|23062.38|22942.38|23063.03|22943.03|23065.14|22945.14|23062.38|22942.38|10
1638227930000|2021-11-29 23:18:50|23063.3|22943.3|23060.27|22940.27|23063.97|22943.97|23060.27|22940.27|10
1638227940000|2021-11-29 23:19:00|23060.69|22940.69|23058.66|22938.66|23060.7|22940.7|23058.66|22938.66|10
1638227950000|2021-11-29 23:19:10|23058.76|22938.76|23056.28|22936.28|23058.81|22938.81|23056.28|22936.28|10
1638227960000|2021-11-29 23:19:20|23056.13|22936.13|23055.04|22935.04|23056.75|22936.75|23054.43|22934.43|10
1638227970000|2021-11-29 23:19:30|23055.06|22935.06|23054.74|22934.74|23055.73|22935.73|23054.17|22934.17|9
1638227980000|2021-11-29 23:19:40|23054.96|22934.96|23054.88|22934.88|23055.47|22935.47|23054.77|22934.77|10
1638227990000|2021-11-29 23:19:50|23055.74|22935.74|23056.37|22936.37|23056.86|22936.86|23055.74|22935.74|8
1638228000000|2021-11-29 23:20:00|23056.51|22936.51|23056.95|22936.95|23057.57|22937.57|23056.51|22936.51|10
1638228010000|2021-11-29 23:20:10|23056.92|22936.92|23062.64|22942.64|23062.64|22942.64|23056.89|22936.89|10
1638228020000|2021-11-29 23:20:20|23064.11|22944.11|23062|22942|23064.36|22944.36|23062|22942|10
1638228030000|2021-11-29 23:20:30|23061.9|22941.9|23064.44|22944.44|23064.56|22944.56|23061.9|22941.9|9
1638228040000|2021-11-29 23:20:40|23063.76|22943.76|23067.57|22947.57|23067.57|22947.57|23063.76|22943.76|9
1638228050000|2021-11-29 23:20:50|23067.72|22947.72|23071.71|22951.71|23071.71|22951.71|23067.72|22947.72|10
1638228060000|2021-11-29 23:21:00|23071.3|22951.3|23073.11|22953.11|23073.11|22953.11|23071.3|22951.3|9
1638228070000|2021-11-29 23:21:10|23073.53|22953.53|23075.14|22955.14|23075.14|22955.14|23073.17|22953.17|10
1638228080000|2021-11-29 23:21:20|23075.16|22955.16|23076.45|22956.45|23076.45|22956.45|23075.16|22955.16|10
1638228090000|2021-11-29 23:21:30|23078.23|22958.23|23080.26|22960.26|23081.46|22961.46|23077.9|22957.9|10
1638228100000|2021-11-29 23:21:40|23080.92|22960.92|23080.87|22960.87|23081.51|22961.51|23080.84|22960.84|10
1638228110000|2021-11-29 23:21:50|23081.18|22961.18|23084.2|22964.2|23084.2|22964.2|23081.18|22961.18|10
1638228120000|2021-11-29 23:22:00|23084.52|22964.52|23086.28|22966.28|23086.28|22966.28|23084.52|22964.52|8
1638228130000|2021-11-29 23:22:10|23086.44|22966.44|23088.33|22968.33|23088.33|22968.33|23086.44|22966.44|10
1638228140000|2021-11-29 23:22:20|23088.46|22968.46|23097.24|22977.24|23097.24|22977.24|23088.46|22968.46|10
1638228150000|2021-11-29 23:22:30|23097.73|22977.73|23109.62|22989.62|23109.68|22989.68|23097.73|22977.73|10
1638228160000|2021-11-29 23:22:40|23110.03|22990.03|23117.83|22997.83|23117.83|22997.83|23110.03|22990.03|10
1638228170000|2021-11-29 23:22:50|23117.95|22997.95|23118.64|22998.64|23118.64|22998.64|23117.82|22997.82|10
1638228180000|2021-11-29 23:23:00|23118.43|22998.43|23124.25|23004.25|23124.66|23004.66|23118.43|22998.43|10
1638228190000|2021-11-29 23:23:10|23123.58|23003.58|23123.2|23003.2|23123.6|23003.6|23122.61|23002.61|9
1638228200000|2021-11-29 23:23:20|23122.83|23002.83|23122.48|23002.48|23123.58|23003.58|23122.46|23002.46|10
1638228210000|2021-11-29 23:23:30|23123.09|23003.09|23123.67|23003.67|23123.79|23003.79|23122.44|23002.44|10
1638228220000|2021-11-29 23:23:40|23124.21|23004.21|23123.66|23003.66|23126.02|23006.02|23123.64|23003.64|10
1638228230000|2021-11-29 23:23:50|23124.31|23004.31|23122.72|23002.72|23124.31|23004.31|23122.72|23002.72|10
1638228240000|2021-11-29 23:24:00|23122.42|23002.42|23119.56|22999.56|23122.62|23002.62|23119.56|22999.56|10
1638228250000|2021-11-29 23:24:10|23119.5|22999.5|23121.16|23001.16|23121.16|23001.16|23119.5|22999.5|10
1638228260000|2021-11-29 23:24:20|23120.31|23000.31|23119.29|22999.29|23120.31|23000.31|23119.04|22999.04|10
1638228270000|2021-11-29 23:24:30|23119.53|22999.53|23116.25|22996.25|23119.53|22999.53|23115.76|22995.76|10
1638228280000|2021-11-29 23:24:40|23116.23|22996.23|23118.37|22998.37|23118.37|22998.37|23116.23|22996.23|10
1638228290000|2021-11-29 23:24:50|23118.29|22998.29|23115.7|22995.7|23118.29|22998.29|23115.7|22995.7|10
1638228300000|2021-11-29 23:25:00|23115.31|22995.31|23114.54|22994.54|23115.31|22995.31|23113.07|22993.07|10
1638228310000|2021-11-29 23:25:10|23114.5|22994.5|23118.09|22998.09|23118.09|22998.09|23114.5|22994.5|10
1638228320000|2021-11-29 23:25:20|23118.75|22998.75|23119.8|22999.8|23119.8|22999.8|23118.75|22998.75|10
1638228330000|2021-11-29 23:25:30|23119.72|22999.72|23120.88|23000.88|23120.88|23000.88|23119.03|22999.03|10
1638228340000|2021-11-29 23:25:40|23121.18|23001.18|23121.78|23001.78|23121.78|23001.78|23120.78|23000.78|9
1638228350000|2021-11-29 23:25:50|23121.86|23001.86|23122.61|23002.61|23122.8|23002.8|23121.35|23001.35|9
1638228360000|2021-11-29 23:26:00|23122.2|23002.2|23122.32|23002.32|23122.32|23002.32|23121.49|23001.49|10
1638228370000|2021-11-29 23:26:10|23122.57|23002.57|23123.36|23003.36|23123.93|23003.93|23122.57|23002.57|9
1638228380000|2021-11-29 23:26:20|23123.28|23003.28|23120.8|23000.8|23123.47|23003.47|23120.8|23000.8|9
1638228390000|2021-11-29 23:26:30|23124.63|23004.63|23122.02|23002.02|23124.63|23004.63|23121.43|23001.43|10
1638228400000|2021-11-29 23:26:40|23122.34|23002.34|23120.56|23000.56|23122.34|23002.34|23120.56|23000.56|10
1638228410000|2021-11-29 23:26:50|23120.51|23000.51|23119.45|22999.45|23120.9|23000.9|23119.45|22999.45|10
1638228420000|2021-11-29 23:27:00|23119.91|22999.91|23119.84|22999.84|23120.57|23000.57|23119.84|22999.84|9
1638228430000|2021-11-29 23:27:10|23119.55|22999.55|23119.11|22999.11|23119.87|22999.87|23118.95|22998.95|10
1638228440000|2021-11-29 23:27:20|23118.93|22998.93|23117.84|22997.84|23118.93|22998.93|23117.62|22997.62|9
1638228450000|2021-11-29 23:27:30|23117.87|22997.87|23119.53|22999.53|23119.53|22999.53|23117.87|22997.87|9
1638228460000|2021-11-29 23:27:40|23120.08|23000.08|23120.13|23000.13|23120.28|23000.28|23119.3|22999.3|9
1638228470000|2021-11-29 23:27:50|23119.41|22999.41|23121.43|23001.43|23121.43|23001.43|23119.41|22999.41|10
1638228480000|2021-11-29 23:28:00|23121.37|23001.37|23119.42|22999.42|23122.56|23002.56|23119.39|22999.39|10
1638228490000|2021-11-29 23:28:10|23120.58|23000.58|23120.37|23000.37|23120.75|23000.75|23119.53|22999.53|9
1638228500000|2021-11-29 23:28:20|23120.78|23000.78|23120.23|23000.23|23120.78|23000.78|23119.25|22999.25|8
1638228510000|2021-11-29 23:28:30|23120.69|23000.69|23122.1|23002.1|23122.1|23002.1|23120.69|23000.69|10
1638228520000|2021-11-29 23:28:40|23122.14|23002.14|23122.49|23002.49|23122.6|23002.6|23121.58|23001.58|10
1638228530000|2021-11-29 23:28:50|23122.83|23002.83|23123.78|23003.78|23124.25|23004.25|23122.83|23002.83|9
1638228540000|2021-11-29 23:29:00|23123.32|23003.32|23122.67|23002.67|23123.32|23003.32|23121.16|23001.16|10
1638228550000|2021-11-29 23:29:10|23122.68|23002.68|23124.12|23004.12|23124.18|23004.18|23122.63|23002.63|9
1638228560000|2021-11-29 23:29:20|23124.36|23004.36|23125.88|23005.88|23125.94|23005.94|23124.36|23004.36|9
1638228570000|2021-11-29 23:29:30|23126.33|23006.33|23128.99|23008.99|23128.99|23008.99|23124.91|23004.91|9
1638228580000|2021-11-29 23:29:40|23129.89|23009.89|23132.99|23012.99|23132.99|23012.99|23129.69|23009.69|9
1638228590000|2021-11-29 23:29:50|23132.98|23012.98|23133.96|23013.96|23133.96|23013.96|23132.11|23012.11|9
1638228600000|2021-11-29 23:30:00|23133.94|23013.94|23134.3|23014.3|23135.11|23015.11|23133.8|23013.8|9
1638228610000|2021-11-29 23:30:10|23134.08|23014.08|23136.75|23016.75|23136.75|23016.75|23134.08|23014.08|10
1638228620000|2021-11-29 23:30:20|23136.49|23016.49|23138.77|23018.77|23138.81|23018.81|23136.48|23016.48|10
1638228630000|2021-11-29 23:30:30|23139.01|23019.01|23139.47|23019.47|23140.38|23020.38|23139.01|23019.01|10
1638228640000|2021-11-29 23:30:40|23139.68|23019.68|23136.34|23016.34|23139.68|23019.68|23136.34|23016.34|10
1638228650000|2021-11-29 23:30:50|23136.76|23016.76|23136.61|23016.61|23136.83|23016.83|23135.58|23015.58|10
1638228660000|2021-11-29 23:31:00|23136.22|23016.22|23135.96|23015.96|23136.22|23016.22|23135.67|23015.67|7
1638228670000|2021-11-29 23:31:10|23135.76|23015.76|23131.77|23011.77|23136|23016|23131.77|23011.77|10
1638228680000|2021-11-29 23:31:20|23131.18|23011.18|23128.38|23008.38|23131.18|23011.18|23127.62|23007.62|10
1638228690000|2021-11-29 23:31:30|23128.08|23008.08|23126.83|23006.83|23128.39|23008.39|23126.83|23006.83|9
1638228700000|2021-11-29 23:31:40|23126.94|23006.94|23126.84|23006.84|23127.72|23007.72|23126.84|23006.84|9
1638228710000|2021-11-29 23:31:50|23125.32|23005.32|23122.58|23002.58|23125.32|23005.32|23122.58|23002.58|10
1638228720000|2021-11-29 23:32:00|23122.42|23002.42|23123.51|23003.51|23125.96|23005.96|23122.33|23002.33|10
1638228730000|2021-11-29 23:32:10|23123.31|23003.31|23125.82|23005.82|23125.82|23005.82|23122.07|23002.07|10
1638228740000|2021-11-29 23:32:20|23128.09|23008.09|23132.66|23012.66|23132.66|23012.66|23125.66|23005.66|10
1638228750000|2021-11-29 23:32:30|23132.52|23012.52|23133.31|23013.31|23133.31|23013.31|23132|23012|10
1638228760000|2021-11-29 23:32:40|23133.27|23013.27|23132.99|23012.99|23134.02|23014.02|23132.58|23012.58|10
1638228770000|2021-11-29 23:32:50|23131.89|23011.89|23126.43|23006.43|23131.89|23011.89|23126.43|23006.43|10
1638228780000|2021-11-29 23:33:00|23126.29|23006.29|23124.97|23004.97|23128.44|23008.44|23124.97|23004.97|9
1638228790000|2021-11-29 23:33:10|23125.01|23005.01|23124.51|23004.51|23126.63|23006.63|23124.27|23004.27|10
1638228800000|2021-11-29 23:33:20|23124.45|23004.45|23123.08|23003.08|23124.95|23004.95|23123.08|23003.08|10
1638228810000|2021-11-29 23:33:30|23122.25|23002.25|23120.58|23000.58|23122.25|23002.25|23119.59|22999.59|10
1638228820000|2021-11-29 23:33:40|23121.03|23001.03|23125.15|23005.15|23125.15|23005.15|23121.03|23001.03|10
1638228830000|2021-11-29 23:33:50|23125.25|23005.25|23125.87|23005.87|23125.87|23005.87|23124.21|23004.21|10
1638228840000|2021-11-29 23:34:00|23125.97|23005.97|23126.89|23006.89|23127.1|23007.1|23125.97|23005.97|10
1638228850000|2021-11-29 23:34:10|23127.28|23007.28|23133.73|23013.73|23133.74|23013.74|23127.28|23007.28|10
1638228860000|2021-11-29 23:34:20|23134.94|23014.94|23132.76|23012.76|23134.94|23014.94|23128.9|23008.9|10
1638228870000|2021-11-29 23:34:30|23132.55|23012.55|23127.64|23007.64|23132.55|23012.55|23125.32|23005.32|10
1638228880000|2021-11-29 23:34:40|23127.74|23007.74|23127.27|23007.27|23128.66|23008.66|23127.27|23007.27|10
1638228890000|2021-11-29 23:34:50|23126.95|23006.95|23134.08|23014.08|23134.78|23014.78|23126.3|23006.3|9
1638228900000|2021-11-29 23:35:00|23134|23014|23135.14|23015.14|23135.14|23015.14|23132.66|23012.66|10
1638228910000|2021-11-29 23:35:10|23134.72|23014.72|23135.63|23015.63|23136.59|23016.59|23134.72|23014.72|10
1638228920000|2021-11-29 23:35:20|23135.62|23015.62|23134.28|23014.28|23135.7|23015.7|23134.25|23014.25|10
1638228930000|2021-11-29 23:35:30|23132.13|23012.13|23133.81|23013.81|23134.02|23014.02|23131.83|23011.83|10
1638228940000|2021-11-29 23:35:40|23131.57|23011.57|23130.49|23010.49|23131.57|23011.57|23130.01|23010.01|10
1638228950000|2021-11-29 23:35:50|23130.11|23010.11|23126.63|23006.63|23130.92|23010.92|23126.63|23006.63|10
1638228960000|2021-11-29 23:36:00|23126.81|23006.81|23127.04|23007.04|23127.97|23007.97|23126.81|23006.81|10
1638228970000|2021-11-29 23:36:10|23127.09|23007.09|23126.18|23006.18|23127.09|23007.09|23124.69|23004.69|9
1638228980000|2021-11-29 23:36:20|23126.56|23006.56|23128.37|23008.37|23128.37|23008.37|23126.56|23006.56|10
1638228990000|2021-11-29 23:36:30|23128.53|23008.53|23123.73|23003.73|23128.53|23008.53|23123.73|23003.73|10
1638229000000|2021-11-29 23:36:40|23123.83|23003.83|23122.01|23002.01|23123.83|23003.83|23122.01|23002.01|10
1638229010000|2021-11-29 23:36:50|23121.6|23001.6|23120.77|23000.77|23121.6|23001.6|23119.46|22999.46|10
1638229020000|2021-11-29 23:37:00|23120.85|23000.85|23120.96|23000.96|23121.45|23001.45|23120.85|23000.85|8
1638229030000|2021-11-29 23:37:10|23120.45|23000.45|23117.14|22997.14|23120.56|23000.56|23117|22997|9
1638229040000|2021-11-29 23:37:20|23117.03|22997.03|23117.89|22997.89|23118.01|22998.01|23116.42|22996.42|8
1638229050000|2021-11-29 23:37:30|23117.07|22997.07|23113.25|22993.25|23117.44|22997.44|23113.25|22993.25|10
1638229060000|2021-11-29 23:37:40|23113.63|22993.63|23112.1|22992.1|23113.63|22993.63|23111.98|22991.98|10
1638229070000|2021-11-29 23:37:50|23112.91|22992.91|23111.97|22991.97|23112.91|22992.91|23111.91|22991.91|10
1638229080000|2021-11-29 23:38:00|23113.02|22993.02|23112.02|22992.02|23113.02|22993.02|23111.21|22991.21|10
1638229090000|2021-11-29 23:38:10|23112.31|22992.31|23111.33|22991.33|23113.28|22993.28|23110.78|22990.78|10
1638229100000|2021-11-29 23:38:20|23111.91|22991.91|23114.26|22994.26|23114.26|22994.26|23111.91|22991.91|10
1638229110000|2021-11-29 23:38:30|23114.35|22994.35|23113.26|22993.26|23114.86|22994.86|23113.26|22993.26|10
1638229120000|2021-11-29 23:38:40|23113.1|22993.1|23114.2|22994.2|23114.23|22994.23|23112.98|22992.98|10
1638229130000|2021-11-29 23:38:50|23114.31|22994.31|23115.85|22995.85|23115.87|22995.87|23114.1|22994.1|10
1638229140000|2021-11-29 23:39:00|23115.49|22995.49|23117.96|22997.96|23118.12|22998.12|23115.49|22995.49|9
1638229150000|2021-11-29 23:39:10|23118.1|22998.1|23118.26|22998.26|23118.39|22998.39|23117.99|22997.99|10
1638229160000|2021-11-29 23:39:20|23118.65|22998.65|23115.94|22995.94|23118.84|22998.84|23115.94|22995.94|10
1638229170000|2021-11-29 23:39:30|23115.81|22995.81|23112.08|22992.08|23115.81|22995.81|23112.08|22992.08|10
1638229180000|2021-11-29 23:39:40|23111.94|22991.94|23111.09|22991.09|23111.94|22991.94|23110.91|22990.91|10
1638229190000|2021-11-29 23:39:50|23111.28|22991.28|23110.39|22990.39|23112.93|22992.93|23110.39|22990.39|9
1638229200000|2021-11-29 23:40:00|23110.23|22990.23|23110.77|22990.77|23110.77|22990.77|23109.65|22989.65|10
1638229210000|2021-11-29 23:40:10|23111.28|22991.28|23114.05|22994.05|23114.13|22994.13|23111.28|22991.28|10
1638229220000|2021-11-29 23:40:20|23113.94|22993.94|23111.07|22991.07|23114.19|22994.19|23110.37|22990.37|10
1638229230000|2021-11-29 23:40:30|23111.51|22991.51|23110.67|22990.67|23111.87|22991.87|23110.65|22990.65|9
1638229240000|2021-11-29 23:40:40|23112.74|22992.74|23108.84|22988.84|23112.99|22992.99|23108.74|22988.74|10
1638229250000|2021-11-29 23:40:50|23107.52|22987.52|23107.27|22987.27|23107.62|22987.62|23106.82|22986.82|10
1638229260000|2021-11-29 23:41:00|23107.14|22987.14|23106.05|22986.05|23107.63|22987.63|23106.05|22986.05|9
1638229270000|2021-11-29 23:41:10|23105.68|22985.68|23100.42|22980.42|23105.68|22985.68|23100.42|22980.42|10
1638229280000|2021-11-29 23:41:20|23100.31|22980.31|23099.78|22979.78|23100.8|22980.8|23099.14|22979.14|9
1638229290000|2021-11-29 23:41:30|23099.77|22979.77|23098.85|22978.85|23099.77|22979.77|23098.85|22978.85|9
1638229300000|2021-11-29 23:41:40|23097.95|22977.95|23096.07|22976.07|23098.23|22978.23|23096.07|22976.07|10
1638229310000|2021-11-29 23:41:50|23095.87|22975.87|23092.41|22972.41|23095.87|22975.87|23092.41|22972.41|10
1638229320000|2021-11-29 23:42:00|23093.04|22973.04|23089.55|22969.55|23093.04|22973.04|23089.55|22969.55|10
1638229330000|2021-11-29 23:42:10|23089.37|22969.37|23089.35|22969.35|23090.54|22970.54|23089.35|22969.35|10
1638229340000|2021-11-29 23:42:20|23089.47|22969.47|23088.39|22968.39|23089.84|22969.84|23088.18|22968.18|10
1638229350000|2021-11-29 23:42:30|23088.28|22968.28|23084.95|22964.95|23088.28|22968.28|23084.95|22964.95|10
1638229360000|2021-11-29 23:42:40|23084.49|22964.49|23084.52|22964.52|23084.52|22964.52|23083.54|22963.54|10
1638229370000|2021-11-29 23:42:50|23084.53|22964.53|23083.8|22963.8|23084.83|22964.83|23083.8|22963.8|9
1638229380000|2021-11-29 23:43:00|23083.61|22963.61|23085.49|22965.49|23085.8|22965.8|23083.41|22963.41|10
1638229390000|2021-11-29 23:43:10|23085.55|22965.55|23083.8|22963.8|23086.03|22966.03|23083.09|22963.09|10
1638229400000|2021-11-29 23:43:20|23083.51|22963.51|23078.38|22958.38|23083.86|22963.86|23078.38|22958.38|9
1638229410000|2021-11-29 23:43:30|23077.33|22957.33|23071.57|22951.57|23077.33|22957.33|23071.57|22951.57|10
1638229420000|2021-11-29 23:43:40|23070.26|22950.26|23071|22951|23071.39|22951.39|23070.26|22950.26|10
1638229430000|2021-11-29 23:43:50|23070.79|22950.79|23070.78|22950.78|23071.03|22951.03|23070.69|22950.69|9
1638229440000|2021-11-29 23:44:00|23070.71|22950.71|23069.39|22949.39|23070.86|22950.86|23069.39|22949.39|7
1638229450000|2021-11-29 23:44:10|23069|22949|23065.9|22945.9|23069|22949|23065.73|22945.73|9
1638229460000|2021-11-29 23:44:20|23065.2|22945.2|23058.58|22938.58|23065.2|22945.2|23058.58|22938.58|10
1638229470000|2021-11-29 23:44:30|23058.55|22938.55|23055.6|22935.6|23058.55|22938.55|23055.6|22935.6|10
1638229480000|2021-11-29 23:44:40|23055.58|22935.58|23053.25|22933.25|23056.23|22936.23|23053.25|22933.25|10
1638229490000|2021-11-29 23:44:50|23053.28|22933.28|23057.76|22937.76|23057.76|22937.76|23053.26|22933.26|10
1638229500000|2021-11-29 23:45:00|23058.66|22938.66|23060.7|22940.7|23060.7|22940.7|23057.55|22937.55|10
1638229510000|2021-11-29 23:45:10|23060.75|22940.75|23066.63|22946.63|23066.63|22946.63|23060.1|22940.1|10
1638229520000|2021-11-29 23:45:20|23066.91|22946.91|23073.92|22953.92|23073.92|22953.92|23066.81|22946.81|10
1638229530000|2021-11-29 23:45:30|23075.05|22955.05|23077.48|22957.48|23077.48|22957.48|23075.05|22955.05|10
1638229540000|2021-11-29 23:45:40|23077.53|22957.53|23076.11|22956.11|23078.14|22958.14|23075.57|22955.57|9
1638229550000|2021-11-29 23:45:50|23076.93|22956.93|23078.3|22958.3|23078.63|22958.63|23076.91|22956.91|9
1638229560000|2021-11-29 23:46:00|23078.32|22958.32|23079.86|22959.86|23080.24|22960.24|23078.32|22958.32|8
1638229570000|2021-11-29 23:46:10|23079.96|22959.96|23077.89|22957.89|23079.96|22959.96|23077.8|22957.8|10
1638229580000|2021-11-29 23:46:20|23077.52|22957.52|23076.81|22956.81|23077.61|22957.61|23076.78|22956.78|10
1638229590000|2021-11-29 23:46:30|23076.08|22956.08|23078.15|22958.15|23078.59|22958.59|23076.08|22956.08|10
1638229600000|2021-11-29 23:46:40|23078.57|22958.57|23079.17|22959.17|23079.19|22959.19|23078.36|22958.36|10
1638229610000|2021-11-29 23:46:50|23079.42|22959.42|23083|22963|23083.25|22963.25|23079.28|22959.28|10
1638229620000|2021-11-29 23:47:00|23082.24|22962.24|23081.75|22961.75|23083.32|22963.32|23081.08|22961.08|10
1638229630000|2021-11-29 23:47:10|23081.69|22961.69|23080.27|22960.27|23081.92|22961.92|23080.13|22960.13|10
1638229640000|2021-11-29 23:47:20|23079.08|22959.08|23074.6|22954.6|23079.08|22959.08|23074.6|22954.6|10
1638229650000|2021-11-29 23:47:30|23073.87|22953.87|23070.19|22950.19|23073.87|22953.87|23070.19|22950.19|10
1638229660000|2021-11-29 23:47:40|23068.76|22948.76|23067.19|22947.19|23069.25|22949.25|23067.19|22947.19|9
1638229670000|2021-11-29 23:47:50|23067.33|22947.33|23065.09|22945.09|23067.41|22947.41|23065.09|22945.09|9
1638229680000|2021-11-29 23:48:00|23064.76|22944.76|23061.17|22941.17|23064.76|22944.76|23061.17|22941.17|10
1638229690000|2021-11-29 23:48:10|23061.27|22941.27|23049.63|22929.63|23061.27|22941.27|23049.63|22929.63|8
1638229700000|2021-11-29 23:48:20|23050.58|22930.58|23048.84|22928.84|23050.71|22930.71|23048.58|22928.58|10
1638229710000|2021-11-29 23:48:30|23048.35|22928.35|23046.82|22926.82|23048.88|22928.88|23046.82|22926.82|10
1638229720000|2021-11-29 23:48:40|23046.03|22926.03|23035.24|22915.24|23046.03|22926.03|23035.24|22915.24|10
1638229730000|2021-11-29 23:48:50|23035.34|22915.34|23034.89|22914.89|23035.34|22915.34|23033.06|22913.06|10
1638229740000|2021-11-29 23:49:00|23035.11|22915.11|23038.64|22918.64|23039.03|22919.03|23035.11|22915.11|9
1638229750000|2021-11-29 23:49:10|23038.95|22918.95|23041.9|22921.9|23041.9|22921.9|23038.7|22918.7|10
1638229760000|2021-11-29 23:49:20|23042.86|22922.86|23042.81|22922.81|23044.22|22924.22|23042.65|22922.65|10
1638229770000|2021-11-29 23:49:30|23042.87|22922.87|23036.27|22916.27|23043.3|22923.3|23036.27|22916.27|10
1638229780000|2021-11-29 23:49:40|23035.97|22915.97|23035.35|22915.35|23035.97|22915.97|23034.99|22914.99|10
1638229790000|2021-11-29 23:49:50|23035.53|22915.53|23036.85|22916.85|23036.85|22916.85|23035.44|22915.44|9
1638229800000|2021-11-29 23:50:00|23036.91|22916.91|23035.6|22915.6|23036.97|22916.97|23035.6|22915.6|10
1638229810000|2021-11-29 23:50:10|23036.33|22916.33|23036.82|22916.82|23037.1|22917.1|23035.89|22915.89|10
1638229820000|2021-11-29 23:50:20|23036.91|22916.91|23036.43|22916.43|23036.91|22916.91|23035.65|22915.65|10
1638229830000|2021-11-29 23:50:30|23036.83|22916.83|23039.4|22919.4|23039.4|22919.4|23036.5|22916.5|10
1638229840000|2021-11-29 23:50:40|23039.61|22919.61|23041.64|22921.64|23041.64|22921.64|23039.61|22919.61|9
1638229850000|2021-11-29 23:50:50|23041.74|22921.74|23043.1|22923.1|23043.48|22923.48|23041.74|22921.74|10
1638229860000|2021-11-29 23:51:00|23043.07|22923.07|23038.29|22918.29|23043.29|22923.29|23038.29|22918.29|10
1638229870000|2021-11-29 23:51:10|23039.59|22919.59|23038.16|22918.16|23039.66|22919.66|23037.37|22917.37|10
1638229880000|2021-11-29 23:51:20|23037.73|22917.73|23036.78|22916.78|23037.73|22917.73|23036.44|22916.44|10
1638229890000|2021-11-29 23:51:30|23036.66|22916.66|23038.45|22918.45|23038.45|22918.45|23036.56|22916.56|10
1638229900000|2021-11-29 23:51:40|23039.58|22919.58|23042.09|22922.09|23042.09|22922.09|23039.06|22919.06|9
1638229910000|2021-11-29 23:51:50|23042.2|22922.2|23044.67|22924.67|23044.67|22924.67|23042.2|22922.2|10
1638229920000|2021-11-29 23:52:00|23045.17|22925.17|23047.57|22927.57|23047.57|22927.57|23044.92|22924.92|10
1638229930000|2021-11-29 23:52:10|23047.82|22927.82|23049.67|22929.67|23049.67|22929.67|23047.82|22927.82|10
1638229940000|2021-11-29 23:52:20|23049.56|22929.56|23050.57|22930.57|23050.77|22930.77|23048.62|22928.62|10
1638229950000|2021-11-29 23:52:30|23050.66|22930.66|23050.6|22930.6|23051.64|22931.64|23050.43|22930.43|10
1638229960000|2021-11-29 23:52:40|23050.59|22930.59|23053.16|22933.16|23053.16|22933.16|23050.59|22930.59|10
1638229970000|2021-11-29 23:52:50|23052.7|22932.7|23052.15|22932.15|23052.7|22932.7|23051.71|22931.71|8
1638229980000|2021-11-29 23:53:00|23052.87|22932.87|23053.66|22933.66|23053.66|22933.66|23052.66|22932.66|9
1638229990000|2021-11-29 23:53:10|23054.24|22934.24|23052.69|22932.69|23054.24|22934.24|23052.69|22932.69|9
1638230000000|2021-11-29 23:53:20|23052.53|22932.53|23054.31|22934.31|23054.31|22934.31|23051.84|22931.84|9
1638230010000|2021-11-29 23:53:30|23054.47|22934.47|23059.39|22939.39|23059.39|22939.39|23054.47|22934.47|10
1638230020000|2021-11-29 23:53:40|23060.22|22940.22|23064.48|22944.48|23064.48|22944.48|23060.22|22940.22|10
1638230030000|2021-11-29 23:53:50|23064.65|22944.65|23065.42|22945.42|23065.79|22945.79|23064.65|22944.65|10
1638230040000|2021-11-29 23:54:00|23066.68|22946.68|23080.14|22960.14|23080.14|22960.14|23066.68|22946.68|10
1638230050000|2021-11-29 23:54:10|23080.51|22960.51|23084.08|22964.08|23084.08|22964.08|23079.93|22959.93|10
1638230060000|2021-11-29 23:54:20|23083.82|22963.82|23085.2|22965.2|23085.2|22965.2|23083.36|22963.36|9
1638230070000|2021-11-29 23:54:30|23085.22|22965.22|23093.02|22973.02|23093.02|22973.02|23085.03|22965.03|10
1638230080000|2021-11-29 23:54:40|23093.88|22973.88|23093.97|22973.97|23094.58|22974.58|23093.88|22973.88|9
1638230090000|2021-11-29 23:54:50|23094.08|22974.08|23086.25|22966.25|23094.08|22974.08|23086.25|22966.25|9
1638230100000|2021-11-29 23:55:00|23085.3|22965.3|23081.79|22961.79|23085.3|22965.3|23081.78|22961.78|10
1638230110000|2021-11-29 23:55:10|23081.7|22961.7|23084.05|22964.05|23084.05|22964.05|23081.48|22961.48|10
1638230120000|2021-11-29 23:55:20|23082.61|22962.61|23078.45|22958.45|23083.46|22963.46|23078.45|22958.45|10
1638230130000|2021-11-29 23:55:30|23077.83|22957.83|23070.12|22950.12|23077.83|22957.83|23070.12|22950.12|10
1638230140000|2021-11-29 23:55:40|23068.83|22948.83|23070.49|22950.49|23071.25|22951.25|23068.83|22948.83|10
1638230150000|2021-11-29 23:55:50|23069.99|22949.99|23069.5|22949.5|23069.99|22949.99|23068.61|22948.61|10
1638230160000|2021-11-29 23:56:00|23069.44|22949.44|23062.9|22942.9|23070.18|22950.18|23062.9|22942.9|10
1638230170000|2021-11-29 23:56:10|23062.82|22942.82|23060.85|22940.85|23063.88|22943.88|23060.85|22940.85|10
1638230180000|2021-11-29 23:56:20|23060.03|22940.03|23058.19|22938.19|23060.03|22940.03|23057.68|22937.68|10
1638230190000|2021-11-29 23:56:30|23058.17|22938.17|23057.61|22937.61|23058.9|22938.9|23057.54|22937.54|9
1638230200000|2021-11-29 23:56:40|23057.89|22937.89|23056.64|22936.64|23058.7|22938.7|23056.64|22936.64|10
1638230210000|2021-11-29 23:56:50|23056.23|22936.23|23053.22|22933.22|23056.29|22936.29|23052.82|22932.82|10
1638230220000|2021-11-29 23:57:00|23052.57|22932.57|23055.07|22935.07|23055.07|22935.07|23052.25|22932.25|10
1638230230000|2021-11-29 23:57:10|23055.24|22935.24|23056.27|22936.27|23056.27|22936.27|23054.42|22934.42|10
1638230240000|2021-11-29 23:57:20|23056.78|22936.78|23055.31|22935.31|23057.75|22937.75|23055.28|22935.28|10
1638230250000|2021-11-29 23:57:30|23055.28|22935.28|23055.05|22935.05|23056.05|22936.05|23054.89|22934.89|10
1638230260000|2021-11-29 23:57:40|23055.08|22935.08|23054.45|22934.45|23055.68|22935.68|23054.45|22934.45|10
1638230270000|2021-11-29 23:57:50|23054.28|22934.28|23053.03|22933.03|23054.7|22934.7|23053.03|22933.03|9
1638230280000|2021-11-29 23:58:00|23051.82|22931.82|23047.06|22927.06|23051.82|22931.82|23047.06|22927.06|10
1638230290000|2021-11-29 23:58:10|23046.62|22926.62|23042.85|22922.85|23046.62|22926.62|23042.85|22922.85|10
1638230300000|2021-11-29 23:58:20|23042.71|22922.71|23043.08|22923.08|23043.43|22923.43|23042.07|22922.07|10
1638230310000|2021-11-29 23:58:30|23042.48|22922.48|23046.15|22926.15|23046.55|22926.55|23042.48|22922.48|10
1638230320000|2021-11-29 23:58:40|23045.95|22925.95|23047.05|22927.05|23047.28|22927.28|23045.95|22925.95|10
1638230330000|2021-11-29 23:58:50|23047.73|22927.73|23046.66|22926.66|23048.35|22928.35|23046.6|22926.6|10
1638230340000|2021-11-29 23:59:00|23046.87|22926.87|23047.87|22927.87|23048.61|22928.61|23046.55|22926.55|10
1638230350000|2021-11-29 23:59:10|23047.28|22927.28|23045.58|22925.58|23047.85|22927.85|23045.54|22925.54|10
1638230360000|2021-11-29 23:59:20|23045.46|22925.46|23045.29|22925.29|23046.09|22926.09|23045.29|22925.29|10
1638230370000|2021-11-29 23:59:30|23045.03|22925.03|23043.92|22923.92|23045.13|22925.13|23043.84|22923.84|10
1638230380000|2021-11-29 23:59:40|23044.34|22924.34|23044.26|22924.26|23045.63|22925.63|23044.21|22924.21|10
1638230390000|2021-11-29 23:59:50|23044.33|22924.33|23043.36|22923.36|23044.33|22924.33|23042.81|22922.81|10
1638230400000|2021-11-30 00:00:00|23044.24|22924.24|23047.22|22927.22|23047.24|22927.24|23044.24|22924.24|10
1638230410000|2021-11-30 00:00:10|23047.48|22927.48|23047.84|22927.84|23048.63|22928.63|23047.24|22927.24|10
1638230420000|2021-11-30 00:00:20|23047.6|22927.6|23054.99|22934.99|23054.99|22934.99|23047.3|22927.3|10
1638230430000|2021-11-30 00:00:30|23055.76|22935.76|23056.98|22936.98|23056.98|22936.98|23055.25|22935.25|10
1638230440000|2021-11-30 00:00:40|23056.77|22936.77|23055.79|22935.79|23057.15|22937.15|23055.79|22935.79|10
1638230450000|2021-11-30 00:00:50|23055.87|22935.87|23057.29|22937.29|23057.29|22937.29|23055.68|22935.68|10
1638230460000|2021-11-30 00:01:00|23057.55|22937.55|23056.31|22936.31|23057.69|22937.69|23056.31|22936.31|10
1638230470000|2021-11-30 00:01:10|23056.43|22936.43|23061.79|22941.79|23062.06|22942.06|23056.43|22936.43|9
1638230480000|2021-11-30 00:01:20|23060.2|22940.2|23058.88|22938.88|23062.15|22942.15|23058.88|22938.88|10
1638230490000|2021-11-30 00:01:30|23058.21|22938.21|23063.09|22943.09|23063.09|22943.09|23057.84|22937.84|10
1638230500000|2021-11-30 00:01:40|23063.18|22943.18|23062.45|22942.45|23063.63|22943.63|23062.45|22942.45|10
1638230510000|2021-11-30 00:01:50|23063.03|22943.03|23072.54|22952.54|23072.54|22952.54|23062.88|22942.88|10
1638230520000|2021-11-30 00:02:00|23073.43|22953.43|23081.93|22961.93|23082.39|22962.39|23073.43|22953.43|10
1638230530000|2021-11-30 00:02:10|23082.23|22962.23|23079.52|22959.52|23083.13|22963.13|23079.52|22959.52|10
1638230540000|2021-11-30 00:02:20|23075.27|22955.27|23069.46|22949.46|23075.27|22955.27|23069.46|22949.46|10
1638230550000|2021-11-30 00:02:30|23069.2|22949.2|23070.73|22950.73|23070.93|22950.93|23067.94|22947.94|10
1638230560000|2021-11-30 00:02:40|23071.25|22951.25|23072.48|22952.48|23072.48|22952.48|23069.05|22949.05|10
1638230570000|2021-11-30 00:02:50|23072.09|22952.09|23059.24|22939.24|23072.09|22952.09|23059.24|22939.24|10
1638230580000|2021-11-30 00:03:00|23055.74|22935.74|23050.58|22930.58|23055.74|22935.74|23050.58|22930.58|9
1638230590000|2021-11-30 00:03:10|23050.86|22930.86|23055.55|22935.55|23055.55|22935.55|23050.86|22930.86|10
1638230600000|2021-11-30 00:03:20|23055.73|22935.73|23051.67|22931.67|23055.73|22935.73|23051.55|22931.55|9
1638230610000|2021-11-30 00:03:30|23051.93|22931.93|23041.97|22921.97|23051.93|22931.93|23041.97|22921.97|10
1638230620000|2021-11-30 00:03:40|23039.3|22919.3|23042.22|22922.22|23042.22|22922.22|23036.71|22916.71|10
1638230630000|2021-11-30 00:03:50|23042.95|22922.95|23045.39|22925.39|23045.39|22925.39|23042.28|22922.28|10
1638230640000|2021-11-30 00:04:00|23045.7|22925.7|23053.74|22933.74|23053.94|22933.94|23045.7|22925.7|10
1638230650000|2021-11-30 00:04:10|23055.07|22935.07|23059.78|22939.78|23059.78|22939.78|23055.07|22935.07|10
1638230660000|2021-11-30 00:04:20|23060.17|22940.17|23055.27|22935.27|23061.83|22941.83|23055.27|22935.27|10
1638230670000|2021-11-30 00:04:30|23054.63|22934.63|23052.78|22932.78|23054.63|22934.63|23052.78|22932.78|10
1638230680000|2021-11-30 00:04:40|23052.52|22932.52|23047.07|22927.07|23052.52|22932.52|23047.07|22927.07|10
1638230690000|2021-11-30 00:04:50|23046.1|22926.1|23043|22923|23046.1|22926.1|23042.2|22922.2|10
1638230700000|2021-11-30 00:05:00|23042.42|22922.42|23042.53|22922.53|23042.58|22922.58|23041.35|22921.35|10
1638230710000|2021-11-30 00:05:10|23043.13|22923.13|23046.06|22926.06|23046.06|22926.06|23042.24|22922.24|10
1638230720000|2021-11-30 00:05:20|23046.08|22926.08|23048.92|22928.92|23049.14|22929.14|23046.08|22926.08|10
1638230730000|2021-11-30 00:05:30|23048.5|22928.5|23047.83|22927.83|23049.39|22929.39|23047.58|22927.58|10
1638230740000|2021-11-30 00:05:40|23048.09|22928.09|23051.3|22931.3|23051.46|22931.46|23048.09|22928.09|10
1638230750000|2021-11-30 00:05:50|23051.02|22931.02|23049.07|22929.07|23051.42|22931.42|23048.64|22928.64|10
1638230760000|2021-11-30 00:06:00|23049.96|22929.96|23053.91|22933.91|23053.91|22933.91|23049.94|22929.94|10
1638230770000|2021-11-30 00:06:10|23053.76|22933.76|23053.2|22933.2|23054.98|22934.98|23053.07|22933.07|10
1638230780000|2021-11-30 00:06:20|23052.97|22932.97|23063.08|22943.08|23063.08|22943.08|23052.97|22932.97|10
1638230790000|2021-11-30 00:06:30|23062.91|22942.91|23064.28|22944.28|23064.28|22944.28|23062.91|22942.91|10
1638230800000|2021-11-30 00:06:40|23065.55|22945.55|23073.06|22953.06|23073.06|22953.06|23065.55|22945.55|9
1638230810000|2021-11-30 00:06:50|23073.47|22953.47|23077.84|22957.84|23077.84|22957.84|23073.45|22953.45|10
1638230820000|2021-11-30 00:07:00|23079.26|22959.26|23084.09|22964.09|23084.54|22964.54|23079.26|22959.26|9
1638230830000|2021-11-30 00:07:10|23083.9|22963.9|23084.09|22964.09|23084.09|22964.09|23082.62|22962.62|9
1638230840000|2021-11-30 00:07:20|23085.58|22965.58|23095.03|22975.03|23095.03|22975.03|23085.58|22965.58|10
1638230850000|2021-11-30 00:07:30|23095.48|22975.48|23099.1|22979.1|23099.41|22979.41|23095.48|22975.48|10
1638230860000|2021-11-30 00:07:40|23099.09|22979.09|23104.12|22984.12|23104.12|22984.12|23099.09|22979.09|10
1638230870000|2021-11-30 00:07:50|23104.15|22984.15|23106.46|22986.46|23106.46|22986.46|23104.12|22984.12|10
1638230880000|2021-11-30 00:08:00|23105.71|22985.71|23110.53|22990.53|23110.53|22990.53|23105.71|22985.71|10
1638230890000|2021-11-30 00:08:10|23110.51|22990.51|23111.14|22991.14|23112.91|22992.91|23110.51|22990.51|9
1638230900000|2021-11-30 00:08:20|23112.98|22992.98|23115.94|22995.94|23115.99|22995.99|23112.98|22992.98|10
1638230910000|2021-11-30 00:08:30|23116.8|22996.8|23122.49|23002.49|23122.49|23002.49|23116.8|22996.8|10
1638230920000|2021-11-30 00:08:40|23122.42|23002.42|23125.5|23005.5|23125.5|23005.5|23121.97|23001.97|10
1638230930000|2021-11-30 00:08:50|23125.81|23005.81|23129.27|23009.27|23129.27|23009.27|23125.81|23005.81|10
1638230940000|2021-11-30 00:09:00|23127.31|23007.31|23125.21|23005.21|23127.4|23007.4|23125.21|23005.21|9
1638230950000|2021-11-30 00:09:10|23124.76|23004.76|23125.18|23005.18|23126|23006|23124.76|23004.76|10
1638230960000|2021-11-30 00:09:20|23124.55|23004.55|23125.13|23005.13|23125.33|23005.33|23123.52|23003.52|10
1638230970000|2021-11-30 00:09:30|23125.03|23005.03|23121.95|23001.95|23125.03|23005.03|23121.95|23001.95|10
1638230980000|2021-11-30 00:09:40|23121.68|23001.68|23123.03|23003.03|23123.03|23003.03|23120.72|23000.72|10
1638230990000|2021-11-30 00:09:50|23123.33|23003.33|23124.17|23004.17|23124.3|23004.3|23122.63|23002.63|9
1638231000000|2021-11-30 00:10:00|23123.35|23003.35|23122.76|23002.76|23124.65|23004.65|23122.76|23002.76|9
1638231010000|2021-11-30 00:10:10|23126.96|23006.96|23129.6|23009.6|23130.07|23010.07|23126.96|23006.96|10
1638231020000|2021-11-30 00:10:20|23128.81|23008.81|23129.27|23009.27|23130.19|23010.19|23128.32|23008.32|10
1638231030000|2021-11-30 00:10:30|23130.6|23010.6|23140.74|23020.74|23140.74|23020.74|23129.68|23009.68|10
1638231040000|2021-11-30 00:10:40|23140.33|23020.33|23141.22|23021.22|23141.67|23021.67|23140.04|23020.04|10
1638231050000|2021-11-30 00:10:50|23140.04|23020.04|23143.41|23023.41|23143.41|23023.41|23139.72|23019.72|10
1638231060000|2021-11-30 00:11:00|23143.28|23023.28|23147.96|23027.96|23149.19|23029.19|23143.28|23023.28|10
1638231070000|2021-11-30 00:11:10|23148.04|23028.04|23151.76|23031.76|23152.01|23032.01|23148.04|23028.04|10
1638231080000|2021-11-30 00:11:20|23152.4|23032.4|23153.66|23033.66|23153.66|23033.66|23150.82|23030.82|10
1638231090000|2021-11-30 00:11:30|23153.8|23033.8|23156.29|23036.29|23156.99|23036.99|23153.8|23033.8|10
1638231100000|2021-11-30 00:11:40|23156.28|23036.28|23151.13|23031.13|23156.28|23036.28|23151.13|23031.13|10
1638231110000|2021-11-30 00:11:50|23150.94|23030.94|23151.89|23031.89|23151.89|23031.89|23150.18|23030.18|9
1638231120000|2021-11-30 00:12:00|23152.91|23032.91|23152.49|23032.49|23152.91|23032.91|23151.32|23031.32|10
1638231130000|2021-11-30 00:12:10|23151.94|23031.94|23155.75|23035.75|23155.75|23035.75|23151.61|23031.61|10
1638231140000|2021-11-30 00:12:20|23157.62|23037.62|23164.61|23044.61|23164.61|23044.61|23156.84|23036.84|10
1638231150000|2021-11-30 00:12:30|23165.3|23045.3|23166.07|23046.07|23167.12|23047.12|23165.3|23045.3|10
1638231160000|2021-11-30 00:12:40|23166.6|23046.6|23169.38|23049.38|23169.38|23049.38|23165.34|23045.34|10
1638231170000|2021-11-30 00:12:50|23170.42|23050.42|23170.8|23050.8|23171.54|23051.54|23169.99|23049.99|10
1638231180000|2021-11-30 00:13:00|23170.48|23050.48|23183.55|23063.55|23183.55|23063.55|23170.48|23050.48|10
1638231190000|2021-11-30 00:13:10|23183.93|23063.93|23181.5|23061.5|23183.93|23063.93|23181.01|23061.01|10
1638231200000|2021-11-30 00:13:20|23180.87|23060.87|23175.43|23055.43|23180.95|23060.95|23175.43|23055.43|10
1638231210000|2021-11-30 00:13:30|23174.67|23054.67|23170.53|23050.53|23174.67|23054.67|23169.09|23049.09|10
1638231220000|2021-11-30 00:13:40|23170.76|23050.76|23175.91|23055.91|23175.91|23055.91|23170.76|23050.76|10
1638231230000|2021-11-30 00:13:50|23175.74|23055.74|23181.48|23061.48|23183.54|23063.54|23175.74|23055.74|10
1638231240000|2021-11-30 00:14:00|23181.43|23061.43|23180.35|23060.35|23183.02|23063.02|23179.46|23059.46|10
1638231250000|2021-11-30 00:14:10|23180.84|23060.84|23183.1|23063.1|23183.43|23063.43|23180.84|23060.84|10
1638231260000|2021-11-30 00:14:20|23184.34|23064.34|23184.91|23064.91|23185.05|23065.05|23184.34|23064.34|9
1638231270000|2021-11-30 00:14:30|23185.01|23065.01|23184.61|23064.61|23186.08|23066.08|23184.61|23064.61|10
1638231280000|2021-11-30 00:14:40|23184.58|23064.58|23186.81|23066.81|23186.81|23066.81|23183.83|23063.83|10
1638231290000|2021-11-30 00:14:50|23186.94|23066.94|23186.41|23066.41|23187.57|23067.57|23186.24|23066.24|10
1638231300000|2021-11-30 00:15:00|23186.34|23066.34|23187.06|23067.06|23187.6|23067.6|23186.34|23066.34|10
1638231310000|2021-11-30 00:15:10|23187.78|23067.78|23188.12|23068.12|23189.88|23069.88|23187.77|23067.77|10
1638231320000|2021-11-30 00:15:20|23188.94|23068.94|23189.8|23069.8|23189.8|23069.8|23188.24|23068.24|10
1638231330000|2021-11-30 00:15:30|23191.04|23071.04|23194.04|23074.04|23194.05|23074.05|23191.04|23071.04|10
1638231340000|2021-11-30 00:15:40|23193.71|23073.71|23193.06|23073.06|23194.63|23074.63|23192.79|23072.79|10
1638231350000|2021-11-30 00:15:50|23192.87|23072.87|23191.83|23071.83|23192.87|23072.87|23190.32|23070.32|10
1638231360000|2021-11-30 00:16:00|23191.67|23071.67|23193|23073|23193.38|23073.38|23191.67|23071.67|9
1638231370000|2021-11-30 00:16:10|23193.66|23073.66|23196.67|23076.67|23196.67|23076.67|23192.13|23072.13|10
1638231380000|2021-11-30 00:16:20|23198.17|23078.17|23206.36|23086.36|23206.39|23086.39|23198.17|23078.17|10
1638231390000|2021-11-30 00:16:30|23208.39|23088.39|23214.34|23094.34|23214.34|23094.34|23208.39|23088.39|10
1638231400000|2021-11-30 00:16:40|23214.07|23094.07|23218.07|23098.07|23218.14|23098.14|23214.07|23094.07|9
1638231410000|2021-11-30 00:16:50|23217.93|23097.93|23218.27|23098.27|23218.27|23098.27|23217.74|23097.74|10
1638231420000|2021-11-30 00:17:00|23219.62|23099.62|23225.43|23105.43|23225.43|23105.43|23219.62|23099.62|10
1638231430000|2021-11-30 00:17:10|23226.51|23106.51|23229.4|23109.4|23229.4|23109.4|23226.51|23106.51|10
1638231440000|2021-11-30 00:17:20|23229.96|23109.96|23229.71|23109.71|23230.44|23110.44|23229.65|23109.65|10
1638231450000|2021-11-30 00:17:30|23229.51|23109.51|23231.91|23111.91|23232.69|23112.69|23229.51|23109.51|10
1638231460000|2021-11-30 00:17:40|23232.96|23112.96|23235.88|23115.88|23236.19|23116.19|23231.85|23111.85|10
1638231470000|2021-11-30 00:17:50|23237.04|23117.04|23238.97|23118.97|23238.97|23118.97|23236.74|23116.74|8
1638231480000|2021-11-30 00:18:00|23238.65|23118.65|23228.09|23108.09|23238.65|23118.65|23227.97|23107.97|10
1638231490000|2021-11-30 00:18:10|23227.85|23107.85|23224.46|23104.46|23228.3|23108.3|23224.46|23104.46|10
1638231500000|2021-11-30 00:18:20|23224.35|23104.35|23220.49|23100.49|23224.37|23104.37|23219.9|23099.9|10
1638231510000|2021-11-30 00:18:30|23219.29|23099.29|23219.49|23099.49|23220.44|23100.44|23219.29|23099.29|10
1638231520000|2021-11-30 00:18:40|23219.6|23099.6|23214.82|23094.82|23219.6|23099.6|23214.82|23094.82|10
1638231530000|2021-11-30 00:18:50|23214.3|23094.3|23212.5|23092.5|23214.3|23094.3|23212.35|23092.35|10
1638231850000|2021-11-30 00:24:10|23159.31|23039.31|23158.01|23038.01|23159.31|23039.31|23158.01|23038.01|4
1638231860000|2021-11-30 00:24:20|23158.2|23038.2|23156.83|23036.83|23158.44|23038.44|23156.83|23036.83|9
1638231870000|2021-11-30 00:24:30|23156.82|23036.82|23154.51|23034.51|23156.82|23036.82|23154.51|23034.51|10
1638231880000|2021-11-30 00:24:40|23153.29|23033.29|23150.37|23030.37|23153.29|23033.29|23150.37|23030.37|10
1638231890000|2021-11-30 00:24:50|23150.78|23030.78|23151.01|23031.01|23152.12|23032.12|23150.68|23030.68|9
1638231900000|2021-11-30 00:25:00|23151.04|23031.04|23153.85|23033.85|23153.85|23033.85|23151.04|23031.04|10
1638231910000|2021-11-30 00:25:10|23154.32|23034.32|23156.01|23036.01|23156.01|23036.01|23154.12|23034.12|9
1638231920000|2021-11-30 00:25:20|23156.09|23036.09|23156.8|23036.8|23157.13|23037.13|23155.83|23035.83|10
1638231930000|2021-11-30 00:25:30|23156.76|23036.76|23157.82|23037.82|23157.82|23037.82|23156.63|23036.63|10
1638231940000|2021-11-30 00:25:40|23157.86|23037.86|23159.7|23039.7|23159.7|23039.7|23157.86|23037.86|9
1638231950000|2021-11-30 00:25:50|23160.8|23040.8|23162.48|23042.48|23162.48|23042.48|23160.46|23040.46|10
1638231960000|2021-11-30 00:26:00|23162.55|23042.55|23160.37|23040.37|23163.43|23043.43|23160.37|23040.37|10
1638231970000|2021-11-30 00:26:10|23160.42|23040.42|23159.81|23039.81|23160.84|23040.84|23159.31|23039.31|9
1638231980000|2021-11-30 00:26:20|23159.84|23039.84|23156.08|23036.08|23159.84|23039.84|23156.08|23036.08|10
1638231990000|2021-11-30 00:26:30|23156.25|23036.25|23149.57|23029.57|23156.25|23036.25|23149.32|23029.32|10
1638232000000|2021-11-30 00:26:40|23149.67|23029.67|23148.83|23028.83|23149.67|23029.67|23148.43|23028.43|10
1638232010000|2021-11-30 00:26:50|23148.76|23028.76|23145.56|23025.56|23149.02|23029.02|23145.18|23025.18|10
1638232020000|2021-11-30 00:27:00|23145.5|23025.5|23145.23|23025.23|23147.1|23027.1|23145.23|23025.23|10
1638232030000|2021-11-30 00:27:10|23145.93|23025.93|23142.29|23022.29|23145.93|23025.93|23141.48|23021.48|10
1638232040000|2021-11-30 00:27:20|23141.37|23021.37|23140.98|23020.98|23141.59|23021.59|23139.15|23019.15|10
1638232050000|2021-11-30 00:27:30|23138.81|23018.81|23137.42|23017.42|23138.97|23018.97|23137.42|23017.42|9
1638232060000|2021-11-30 00:27:40|23137.38|23017.38|23133.35|23013.35|23137.43|23017.43|23133.35|23013.35|10
1638232070000|2021-11-30 00:27:50|23134|23014|23130.85|23010.85|23134|23014|23130.7|23010.7|10
1638232080000|2021-11-30 00:28:00|23129.77|23009.77|23127.12|23007.12|23131.76|23011.76|23127.12|23007.12|10
1638232090000|2021-11-30 00:28:10|23128.42|23008.42|23131.27|23011.27|23131.7|23011.7|23128.42|23008.42|10
1638232100000|2021-11-30 00:28:20|23131.76|23011.76|23132.38|23012.38|23133.05|23013.05|23131.76|23011.76|9
1638232110000|2021-11-30 00:28:30|23132.65|23012.65|23136.19|23016.19|23136.22|23016.22|23132.65|23012.65|10
1638232120000|2021-11-30 00:28:40|23135.81|23015.81|23135.23|23015.23|23137.19|23017.19|23135.23|23015.23|10
1638232130000|2021-11-30 00:28:50|23135.3|23015.3|23136.39|23016.39|23136.62|23016.62|23135.3|23015.3|10
1638232140000|2021-11-30 00:29:00|23135.47|23015.47|23134.05|23014.05|23135.65|23015.65|23134|23014|10
1638232150000|2021-11-30 00:29:10|23134.51|23014.51|23137.34|23017.34|23137.34|23017.34|23134.09|23014.09|10
1638232160000|2021-11-30 00:29:20|23137.18|23017.18|23135.99|23015.99|23137.35|23017.35|23135.99|23015.99|10
1638232170000|2021-11-30 00:29:30|23136.01|23016.01|23145.13|23025.13|23145.13|23025.13|23135.64|23015.64|10
1638232180000|2021-11-30 00:29:40|23145.23|23025.23|23148.74|23028.74|23148.74|23028.74|23145.23|23025.23|10
1638232190000|2021-11-30 00:29:50|23151.37|23031.37|23157.25|23037.25|23157.85|23037.85|23151.37|23031.37|9
1638232200000|2021-11-30 00:30:00|23158.21|23038.21|23155.91|23035.91|23158.21|23038.21|23154.99|23034.99|10
1638232210000|2021-11-30 00:30:10|23155.76|23035.76|23158.56|23038.56|23158.56|23038.56|23155.49|23035.49|10
1638232220000|2021-11-30 00:30:20|23157.68|23037.68|23169.92|23049.92|23169.92|23049.92|23157.68|23037.68|9
1638232230000|2021-11-30 00:30:30|23169.88|23049.88|23167.77|23047.77|23169.88|23049.88|23167.77|23047.77|10
1638232240000|2021-11-30 00:30:40|23168.27|23048.27|23164.22|23044.22|23168.27|23048.27|23163.97|23043.97|10
1638232250000|2021-11-30 00:30:50|23165.22|23045.22|23166.82|23046.82|23169.11|23049.11|23165.19|23045.19|10
1638232260000|2021-11-30 00:31:00|23166.3|23046.3|23162.63|23042.63|23166.3|23046.3|23162.63|23042.63|10
1638232270000|2021-11-30 00:31:10|23162.42|23042.42|23156.16|23036.16|23162.42|23042.42|23155.85|23035.85|10
1638232280000|2021-11-30 00:31:20|23154.8|23034.8|23146.68|23026.68|23154.8|23034.8|23146.68|23026.68|10
1638232290000|2021-11-30 00:31:30|23146.28|23026.28|23143.19|23023.19|23146.28|23026.28|23143.19|23023.19|10
1638232300000|2021-11-30 00:31:40|23143.46|23023.46|23144.77|23024.77|23144.87|23024.87|23143.43|23023.43|9
1638232310000|2021-11-30 00:31:50|23144.74|23024.74|23145.62|23025.62|23145.94|23025.94|23144.25|23024.25|9
1638232320000|2021-11-30 00:32:00|23145.76|23025.76|23146|23026|23147.01|23027.01|23145.76|23025.76|10
1638232330000|2021-11-30 00:32:10|23145.87|23025.87|23144.38|23024.38|23145.87|23025.87|23144.38|23024.38|9
1638232340000|2021-11-30 00:32:20|23144.85|23024.85|23145.61|23025.61|23145.94|23025.94|23144.52|23024.52|10
1638232350000|2021-11-30 00:32:30|23145.69|23025.69|23146.99|23026.99|23147.2|23027.2|23145.45|23025.45|10
1638232360000|2021-11-30 00:32:40|23146.69|23026.69|23146.38|23026.38|23146.69|23026.69|23145.6|23025.6|9
1638232370000|2021-11-30 00:32:50|23146.49|23026.49|23140.71|23020.71|23146.49|23026.49|23140.71|23020.71|10
1638232380000|2021-11-30 00:33:00|23139.18|23019.18|23136.89|23016.89|23139.18|23019.18|23136.89|23016.89|10
1638232390000|2021-11-30 00:33:10|23136.85|23016.85|23142.87|23022.87|23143.28|23023.28|23136.85|23016.85|10
1638232400000|2021-11-30 00:33:20|23143.84|23023.84|23146.51|23026.51|23146.51|23026.51|23143.84|23023.84|8
1638232410000|2021-11-30 00:33:30|23148.31|23028.31|23148.9|23028.9|23149.62|23029.62|23148.19|23028.19|10
1638232420000|2021-11-30 00:33:40|23148.22|23028.22|23148.83|23028.83|23148.83|23028.83|23146.52|23026.52|10
1638232430000|2021-11-30 00:33:50|23149.92|23029.92|23152.17|23032.17|23152.17|23032.17|23149.23|23029.23|10
1638232440000|2021-11-30 00:34:00|23152.4|23032.4|23152.13|23032.13|23153|23033|23152.13|23032.13|9
1638232450000|2021-11-30 00:34:10|23152.27|23032.27|23149.57|23029.57|23152.27|23032.27|23149.57|23029.57|10
1638232460000|2021-11-30 00:34:20|23149.9|23029.9|23144.42|23024.42|23149.9|23029.9|23144.42|23024.42|10
1638232470000|2021-11-30 00:34:30|23143.16|23023.16|23136.94|23016.94|23143.37|23023.37|23136.4|23016.4|10
1638232480000|2021-11-30 00:34:40|23136.23|23016.23|23133.17|23013.17|23136.23|23016.23|23132.89|23012.89|10
1638232490000|2021-11-30 00:34:50|23130.82|23010.82|23125.95|23005.95|23130.82|23010.82|23125.95|23005.95|10
1638232500000|2021-11-30 00:35:00|23126.27|23006.27|23121.19|23001.19|23126.27|23006.27|23120.54|23000.54|10
1638232510000|2021-11-30 00:35:10|23120.14|23000.14|23118.74|22998.74|23120.43|23000.43|23118.13|22998.13|10
1638232520000|2021-11-30 00:35:20|23118.57|22998.57|23113.1|22993.1|23118.57|22998.57|23113.09|22993.09|10
1638232530000|2021-11-30 00:35:30|23113.07|22993.07|23111.42|22991.42|23113.07|22993.07|23111.26|22991.26|10
1638232540000|2021-11-30 00:35:40|23110|22990|23111.27|22991.27|23111.39|22991.39|23110|22990|10
1638232550000|2021-11-30 00:35:50|23111.25|22991.25|23108.58|22988.58|23111.77|22991.77|23108.58|22988.58|10
1638232560000|2021-11-30 00:36:00|23108.39|22988.39|23109.1|22989.1|23109.1|22989.1|23107.68|22987.68|9
1638232570000|2021-11-30 00:36:10|23108.92|22988.92|23110.43|22990.43|23110.43|22990.43|23107.61|22987.61|10
1638232580000|2021-11-30 00:36:20|23110.42|22990.42|23106.89|22986.89|23110.91|22990.91|23106.89|22986.89|10
1638232590000|2021-11-30 00:36:30|23106.41|22986.41|23103.33|22983.33|23106.41|22986.41|23102.76|22982.76|10
1638232600000|2021-11-30 00:36:40|23103.68|22983.68|23104.02|22984.02|23104.54|22984.54|23103.45|22983.45|10
1638232610000|2021-11-30 00:36:50|23103.71|22983.71|23098.6|22978.6|23103.71|22983.71|23098.6|22978.6|10
1638232620000|2021-11-30 00:37:00|23098.45|22978.45|23092.17|22972.17|23098.45|22978.45|23092.16|22972.16|10
1638232630000|2021-11-30 00:37:10|23092.53|22972.53|23098.48|22978.48|23098.48|22978.48|23092.53|22972.53|10
1638232640000|2021-11-30 00:37:20|23098.5|22978.5|23097.96|22977.96|23098.81|22978.81|23097.53|22977.53|10
1638232650000|2021-11-30 00:37:30|23098.76|22978.76|23093.84|22973.84|23098.76|22978.76|23093.84|22973.84|10
1638232660000|2021-11-30 00:37:40|23094.63|22974.63|23091.11|22971.11|23094.63|22974.63|23091.11|22971.11|10
1638232670000|2021-11-30 00:37:50|23090.83|22970.83|23083.52|22963.52|23090.83|22970.83|23083.33|22963.33|10
1638232680000|2021-11-30 00:38:00|23082.8|22962.8|23082.11|22962.11|23082.94|22962.94|23081.34|22961.34|10
1638232690000|2021-11-30 00:38:10|23082.3|22962.3|23080.82|22960.82|23082.3|22962.3|23080.71|22960.71|10
1638232700000|2021-11-30 00:38:20|23080.41|22960.41|23078.5|22958.5|23080.41|22960.41|23077.73|22957.73|10
1638232710000|2021-11-30 00:38:30|23078.31|22958.31|23074.06|22954.06|23078.31|22958.31|23074.06|22954.06|10
1638232720000|2021-11-30 00:38:40|23073.01|22953.01|23071.58|22951.58|23073.01|22953.01|23071.57|22951.57|9
1638232730000|2021-11-30 00:38:50|23070.64|22950.64|23062.5|22942.5|23071.62|22951.62|23062.5|22942.5|10
1638232740000|2021-11-30 00:39:00|23062.48|22942.48|23055.75|22935.75|23062.48|22942.48|23055.75|22935.75|10
1638232750000|2021-11-30 00:39:10|23055.56|22935.56|23055.64|22935.64|23055.7|22935.7|23055.26|22935.26|10
1638232760000|2021-11-30 00:39:20|23055.81|22935.81|23053.87|22933.87|23055.91|22935.91|23053.87|22933.87|10
1638232770000|2021-11-30 00:39:30|23055.3|22935.3|23050.05|22930.05|23055.32|22935.32|23049.97|22929.97|9
1638232780000|2021-11-30 00:39:40|23049.76|22929.76|23046.27|22926.27|23049.92|22929.92|23046.27|22926.27|9
1638232790000|2021-11-30 00:39:50|23045.95|22925.95|23046.18|22926.18|23047.47|22927.47|23045.95|22925.95|10
1638232800000|2021-11-30 00:40:00|23046.67|22926.67|23054.86|22934.86|23054.86|22934.86|23046.67|22926.67|10
1638232810000|2021-11-30 00:40:10|23055.06|22935.06|23063.09|22943.09|23063.09|22943.09|23054.73|22934.73|10
1638232820000|2021-11-30 00:40:20|23063.62|22943.62|23066.32|22946.32|23066.32|22946.32|23063.62|22943.62|9
1638232830000|2021-11-30 00:40:30|23066.26|22946.26|23059.28|22939.28|23066.26|22946.26|23059.28|22939.28|10
1638232840000|2021-11-30 00:40:40|23058.39|22938.39|23051.39|22931.39|23058.39|22938.39|23051.2|22931.2|10
1638232850000|2021-11-30 00:40:50|23050.53|22930.53|23049.37|22929.37|23051.32|22931.32|23049.37|22929.37|10
1638232860000|2021-11-30 00:41:00|23049.16|22929.16|23045.08|22925.08|23049.16|22929.16|23044.69|22924.69|10
1638232870000|2021-11-30 00:41:10|23045.24|22925.24|23041.6|22921.6|23045.24|22925.24|23041.6|22921.6|10
1638232880000|2021-11-30 00:41:20|23042.14|22922.14|23039.78|22919.78|23042.14|22922.14|23039.24|22919.24|10
1638232890000|2021-11-30 00:41:30|23040.19|22920.19|23039.54|22919.54|23040.56|22920.56|23039.54|22919.54|10
1638232900000|2021-11-30 00:41:40|23039.83|22919.83|23040.38|22920.38|23040.38|22920.38|23038.87|22918.87|10
1638232910000|2021-11-30 00:41:50|23042.01|22922.01|23040.06|22920.06|23042.01|22922.01|23037.27|22917.27|10
1638232920000|2021-11-30 00:42:00|23041.07|22921.07|23048.24|22928.24|23048.24|22928.24|23041.07|22921.07|10
1638232930000|2021-11-30 00:42:10|23048.4|22928.4|23058.48|22938.48|23058.48|22938.48|23048.4|22928.4|10
1638232940000|2021-11-30 00:42:20|23058.64|22938.64|23060.32|22940.32|23061.46|22941.46|23057.81|22937.81|10
1638232950000|2021-11-30 00:42:30|23060.8|22940.8|23069.01|22949.01|23069.01|22949.01|23060.8|22940.8|9
1638232960000|2021-11-30 00:42:40|23068.98|22948.98|23069.55|22949.55|23069.55|22949.55|23068.54|22948.54|10
1638232970000|2021-11-30 00:42:50|23068.86|22948.86|23070.88|22950.88|23071.26|22951.26|23067.97|22947.97|10
1638232980000|2021-11-30 00:43:00|23070.35|22950.35|23072.38|22952.38|23072.38|22952.38|23069.08|22949.08|10
1638232990000|2021-11-30 00:43:10|23072.54|22952.54|23080.33|22960.33|23080.9|22960.9|23072.54|22952.54|10
1638233000000|2021-11-30 00:43:20|23080.17|22960.17|23082.94|22962.94|23082.94|22962.94|23080.17|22960.17|10
1638233010000|2021-11-30 00:43:30|23083.12|22963.12|23092.9|22972.9|23092.95|22972.95|23083.12|22963.12|10
1638233020000|2021-11-30 00:43:40|23094.24|22974.24|23096.35|22976.35|23096.35|22976.35|23094.04|22974.04|10
1638233030000|2021-11-30 00:43:50|23096.36|22976.36|23098.69|22978.69|23098.69|22978.69|23096.27|22976.27|10
1638233040000|2021-11-30 00:44:00|23100.32|22980.32|23105.69|22985.69|23105.69|22985.69|23100.32|22980.32|9
1638233050000|2021-11-30 00:44:10|23106.11|22986.11|23105.74|22985.74|23107.3|22987.3|23105.7|22985.7|10
1638233060000|2021-11-30 00:44:20|23107.51|22987.51|23106.42|22986.42|23107.51|22987.51|23106.12|22986.12|10
1638233070000|2021-11-30 00:44:30|23107.04|22987.04|23106.72|22986.72|23107.84|22987.84|23106.72|22986.72|10
1638233080000|2021-11-30 00:44:40|23106.44|22986.44|23102.8|22982.8|23106.44|22986.44|23102.46|22982.46|10
1638233090000|2021-11-30 00:44:50|23102.87|22982.87|23104.03|22984.03|23104.37|22984.37|23102.68|22982.68|10
1638233100000|2021-11-30 00:45:00|23103.96|22983.96|23102.62|22982.62|23104.42|22984.42|23102.62|22982.62|10
1638233110000|2021-11-30 00:45:10|23101.87|22981.87|23104.31|22984.31|23104.95|22984.95|23101.87|22981.87|10
1638233120000|2021-11-30 00:45:20|23104.79|22984.79|23103.52|22983.52|23104.79|22984.79|23103.06|22983.06|9
1638233130000|2021-11-30 00:45:30|23103.91|22983.91|23094.42|22974.42|23103.91|22983.91|23094.42|22974.42|10
1638233140000|2021-11-30 00:45:40|23092.78|22972.78|23087.43|22967.43|23092.78|22972.78|23087.17|22967.17|10
1638233150000|2021-11-30 00:45:50|23088.43|22968.43|23087.61|22967.61|23088.43|22968.43|23085.25|22965.25|10
1638233160000|2021-11-30 00:46:00|23088.2|22968.2|23075.15|22955.15|23088.2|22968.2|23075.15|22955.15|10
1638233170000|2021-11-30 00:46:10|23073.55|22953.55|23065.22|22945.22|23073.55|22953.55|23065.05|22945.05|10
1638233180000|2021-11-30 00:46:20|23065.88|22945.88|23063.81|22943.81|23065.88|22945.88|23063.47|22943.47|10
1638233190000|2021-11-30 00:46:30|23064.11|22944.11|23062.53|22942.53|23064.21|22944.21|23062.37|22942.37|10
1638233200000|2021-11-30 00:46:40|23062.63|22942.63|23062.43|22942.43|23062.81|22942.81|23059.97|22939.97|10
1638233210000|2021-11-30 00:46:50|23062.82|22942.82|23065.25|22945.25|23065.83|22945.83|23062.82|22942.82|9
1638233220000|2021-11-30 00:47:00|23065.19|22945.19|23066.7|22946.7|23066.7|22946.7|23064.79|22944.79|10
1638233230000|2021-11-30 00:47:10|23066.84|22946.84|23069.48|22949.48|23069.48|22949.48|23066.08|22946.08|10
1638233240000|2021-11-30 00:47:20|23073.16|22953.16|23085.28|22965.28|23085.28|22965.28|23073.16|22953.16|10
1638233250000|2021-11-30 00:47:30|23083.24|22963.24|23082.73|22962.73|23083.69|22963.69|23082.73|22962.73|10
1638233260000|2021-11-30 00:47:40|23082.6|22962.6|23082.6|22962.6|23082.98|22962.98|23082.39|22962.39|9
1638233270000|2021-11-30 00:47:50|23082.66|22962.66|23081.61|22961.61|23083.82|22963.82|23081.61|22961.61|10
1638233280000|2021-11-30 00:48:00|23081.49|22961.49|23079.49|22959.49|23081.49|22961.49|23079.31|22959.31|10
1638233290000|2021-11-30 00:48:10|23079.44|22959.44|23077.48|22957.48|23079.44|22959.44|23077.48|22957.48|10
1638233300000|2021-11-30 00:48:20|23077.65|22957.65|23077.87|22957.87|23078.06|22958.06|23077.25|22957.25|10
1638233310000|2021-11-30 00:48:30|23077.55|22957.55|23081.69|22961.69|23082.5|22962.5|23077.53|22957.53|10
1638233320000|2021-11-30 00:48:40|23082.14|22962.14|23083.52|22963.52|23083.94|22963.94|23082.14|22962.14|9
1638233330000|2021-11-30 00:48:50|23083.61|22963.61|23084.19|22964.19|23084.51|22964.51|23082.88|22962.88|10
1638233340000|2021-11-30 00:49:00|23084.18|22964.18|23085.71|22965.71|23085.75|22965.75|23084.18|22964.18|10
1638233350000|2021-11-30 00:49:10|23085.5|22965.5|23089.62|22969.62|23090.13|22970.13|23084.85|22964.85|10
1638233360000|2021-11-30 00:49:20|23090.79|22970.79|23091.5|22971.5|23092|22972|23090.72|22970.72|10
1638233370000|2021-11-30 00:49:30|23091.54|22971.54|23096.18|22976.18|23096.18|22976.18|23091.54|22971.54|10
1638233380000|2021-11-30 00:49:40|23098.22|22978.22|23112.35|22992.35|23112.35|22992.35|23098.22|22978.22|10
1638233390000|2021-11-30 00:49:50|23113.28|22993.28|23120.96|23000.96|23120.96|23000.96|23112.49|22992.49|10
1638233400000|2021-11-30 00:50:00|23124.05|23004.05|23130.58|23010.58|23130.58|23010.58|23124.05|23004.05|9
1638233410000|2021-11-30 00:50:10|23130.81|23010.81|23130|23010|23130.81|23010.81|23129.58|23009.58|10
1638233420000|2021-11-30 00:50:20|23130.61|23010.61|23130.4|23010.4|23130.61|23010.61|23127.89|23007.89|10
1638233430000|2021-11-30 00:50:30|23130.24|23010.24|23135.85|23015.85|23135.85|23015.85|23130.24|23010.24|10
1638233440000|2021-11-30 00:50:40|23134.57|23014.57|23137.47|23017.47|23137.47|23017.47|23134.57|23014.57|10
1638233450000|2021-11-30 00:50:50|23139.29|23019.29|23138.38|23018.38|23141.8|23021.8|23138.38|23018.38|10
1638233460000|2021-11-30 00:51:00|23139.1|23019.1|23131.34|23011.34|23139.1|23019.1|23130.55|23010.55|10
1638233470000|2021-11-30 00:51:10|23132.51|23012.51|23125.83|23005.83|23133.36|23013.36|23125.56|23005.56|10
1638233480000|2021-11-30 00:51:20|23128.88|23008.88|23131.3|23011.3|23131.3|23011.3|23128.88|23008.88|10
1638233490000|2021-11-30 00:51:30|23131.73|23011.73|23127.53|23007.53|23131.73|23011.73|23127.48|23007.48|10
1638233500000|2021-11-30 00:51:40|23127.5|23007.5|23133.56|23013.56|23133.56|23013.56|23127.5|23007.5|10
1638233510000|2021-11-30 00:51:50|23133.43|23013.43|23142.22|23022.22|23142.22|23022.22|23133.43|23013.43|10
1638233520000|2021-11-30 00:52:00|23142.57|23022.57|23145.4|23025.4|23145.99|23025.99|23142.49|23022.49|10
1638233530000|2021-11-30 00:52:10|23145.79|23025.79|23149.84|23029.84|23149.84|23029.84|23145.5|23025.5|10
1638233540000|2021-11-30 00:52:20|23149.87|23029.87|23149.88|23029.88|23150.07|23030.07|23149.31|23029.31|10
1638233550000|2021-11-30 00:52:30|23150.19|23030.19|23149.19|23029.19|23150.2|23030.2|23148.77|23028.77|9
1638233560000|2021-11-30 00:52:40|23149.58|23029.58|23150.97|23030.97|23153.11|23033.11|23149.58|23029.58|10
1638233570000|2021-11-30 00:52:50|23151.37|23031.37|23152.41|23032.41|23152.41|23032.41|23151.37|23031.37|9
1638233580000|2021-11-30 00:53:00|23152.44|23032.44|23151.92|23031.92|23152.68|23032.68|23151.43|23031.43|10
1638233590000|2021-11-30 00:53:10|23151.07|23031.07|23150.9|23030.9|23151.33|23031.33|23150.1|23030.1|10
1638233600000|2021-11-30 00:53:20|23150.23|23030.23|23150.55|23030.55|23150.83|23030.83|23149.35|23029.35|10
1638233610000|2021-11-30 00:53:30|23149.77|23029.77|23149.88|23029.88|23150.49|23030.49|23149.77|23029.77|10
1638233620000|2021-11-30 00:53:40|23151|23031|23151.65|23031.65|23151.74|23031.74|23150.52|23030.52|10
1638233630000|2021-11-30 00:53:50|23151.22|23031.22|23150.23|23030.23|23151.22|23031.22|23150.01|23030.01|10
1638233640000|2021-11-30 00:54:00|23150.32|23030.32|23145.27|23025.27|23150.32|23030.32|23145.27|23025.27|8
1638233650000|2021-11-30 00:54:10|23145.03|23025.03|23134.12|23014.12|23145.03|23025.03|23134.06|23014.06|10
1638233660000|2021-11-30 00:54:20|23134.89|23014.89|23131.99|23011.99|23134.89|23014.89|23131.99|23011.99|10
1638233670000|2021-11-30 00:54:30|23131.95|23011.95|23130.97|23010.97|23132.95|23012.95|23130.97|23010.97|9
1638233680000|2021-11-30 00:54:40|23130.94|23010.94|23124.81|23004.81|23130.94|23010.94|23124.81|23004.81|10
1638233690000|2021-11-30 00:54:50|23124.35|23004.35|23121.92|23001.92|23124.35|23004.35|23121.16|23001.16|10
1638233700000|2021-11-30 00:55:00|23122.62|23002.62|23121.32|23001.32|23122.62|23002.62|23120.01|23000.01|10
1638233710000|2021-11-30 00:55:10|23121.1|23001.1|23121.55|23001.55|23121.78|23001.78|23120.53|23000.53|10
1638233720000|2021-11-30 00:55:20|23121.59|23001.59|23123.08|23003.08|23123.08|23003.08|23121.59|23001.59|10
1638233730000|2021-11-30 00:55:30|23123.13|23003.13|23122.57|23002.57|23123.13|23003.13|23121.26|23001.26|8
1638233740000|2021-11-30 00:55:40|23122.8|23002.8|23122.02|23002.02|23123.51|23003.51|23122.02|23002.02|9
1638233750000|2021-11-30 00:55:50|23121.78|23001.78|23117.13|22997.13|23121.78|23001.78|23116.51|22996.51|7
1638233760000|2021-11-30 00:56:00|23117.21|22997.21|23116.1|22996.1|23117.21|22997.21|23115.19|22995.19|10
1638233770000|2021-11-30 00:56:10|23116.12|22996.12|23114.28|22994.28|23116.12|22996.12|23113.89|22993.89|10
1638233780000|2021-11-30 00:56:20|23115.09|22995.09|23118.79|22998.79|23118.79|22998.79|23115.09|22995.09|9
1638233790000|2021-11-30 00:56:30|23118.59|22998.59|23121.4|23001.4|23121.4|23001.4|23118.39|22998.39|10
1638233800000|2021-11-30 00:56:40|23122.1|23002.1|23122.18|23002.18|23122.18|23002.18|23121.47|23001.47|10
1638233810000|2021-11-30 00:56:50|23122.21|23002.21|23124.84|23004.84|23124.84|23004.84|23121.8|23001.8|10
1638233820000|2021-11-30 00:57:00|23124.78|23004.78|23127.82|23007.82|23128.3|23008.3|23124.78|23004.78|10
1638233830000|2021-11-30 00:57:10|23127.88|23007.88|23133.93|23013.93|23133.93|23013.93|23127.88|23007.88|10
1638233840000|2021-11-30 00:57:20|23135.29|23015.29|23135.69|23015.69|23135.91|23015.91|23135.13|23015.13|10
1638233850000|2021-11-30 00:57:30|23135.65|23015.65|23142.98|23022.98|23142.98|23022.98|23135.58|23015.58|10
1638233860000|2021-11-30 00:57:40|23143.29|23023.29|23145.77|23025.77|23145.94|23025.94|23143.29|23023.29|10
1638233870000|2021-11-30 00:57:50|23146.31|23026.31|23146.83|23026.83|23147.59|23027.59|23145.98|23025.98|10
1638233880000|2021-11-30 00:58:00|23147.34|23027.34|23151.75|23031.75|23151.75|23031.75|23147.22|23027.22|10
1638233890000|2021-11-30 00:58:10|23151.42|23031.42|23157.57|23037.57|23157.57|23037.57|23151.42|23031.42|10
1638233900000|2021-11-30 00:58:20|23157.64|23037.64|23162.56|23042.56|23162.56|23042.56|23157.64|23037.64|10
1638233910000|2021-11-30 00:58:30|23161.74|23041.74|23162.15|23042.15|23163.28|23043.28|23161.74|23041.74|10
1638233920000|2021-11-30 00:58:40|23162.7|23042.7|23166.56|23046.56|23166.56|23046.56|23162.7|23042.7|10
1638233930000|2021-11-30 00:58:50|23166.85|23046.85|23170.53|23050.53|23170.53|23050.53|23166.85|23046.85|9
1638233940000|2021-11-30 00:59:00|23170.85|23050.85|23172.38|23052.38|23172.38|23052.38|23170.24|23050.24|10
1638233950000|2021-11-30 00:59:10|23173.3|23053.3|23177.87|23057.87|23177.87|23057.87|23173.3|23053.3|10
1638233960000|2021-11-30 00:59:20|23177.69|23057.69|23181.22|23061.22|23181.22|23061.22|23177.69|23057.69|10
1638233970000|2021-11-30 00:59:30|23180.64|23060.64|23179.7|23059.7|23181.5|23061.5|23179.39|23059.39|10
1638233980000|2021-11-30 00:59:40|23180.99|23060.99|23185.43|23065.43|23185.43|23065.43|23180.89|23060.89|10
1638233990000|2021-11-30 00:59:50|23185.53|23065.53|23196.09|23076.09|23196.09|23076.09|23185.53|23065.53|10
1638234000000|2021-11-30 01:00:00|23197.59|23077.59|23211.59|23091.59|23211.59|23091.59|23197.59|23077.59|10
1638234010000|2021-11-30 01:00:10|23212.69|23092.69|23215.57|23095.57|23215.57|23095.57|23212.05|23092.05|10
1638234020000|2021-11-30 01:00:20|23215.34|23095.34|23221.22|23101.22|23221.22|23101.22|23215.34|23095.34|10
1638234030000|2021-11-30 01:00:30|23220.62|23100.62|23229.44|23109.44|23229.52|23109.52|23220.62|23100.62|10
1638234040000|2021-11-30 01:00:40|23228.82|23108.82|23234.61|23114.61|23235.57|23115.57|23228.82|23108.82|10
1638234050000|2021-11-30 01:00:50|23235.55|23115.55|23233.06|23113.06|23235.93|23115.93|23233.06|23113.06|9
1638234060000|2021-11-30 01:01:00|23231.52|23111.52|23231.41|23111.41|23232.09|23112.09|23230.57|23110.57|10
1638234070000|2021-11-30 01:01:10|23231.04|23111.04|23227.25|23107.25|23231.04|23111.04|23226.04|23106.04|10
1638234080000|2021-11-30 01:01:20|23226.22|23106.22|23220.12|23100.12|23226.22|23106.22|23220.12|23100.12|10
1638234090000|2021-11-30 01:01:30|23219.84|23099.84|23201.43|23081.43|23219.84|23099.84|23201.43|23081.43|10
1638234100000|2021-11-30 01:01:40|23200.65|23080.65|23206.41|23086.41|23206.41|23086.41|23200.17|23080.17|10
1638234110000|2021-11-30 01:01:50|23206.65|23086.65|23205.16|23085.16|23206.94|23086.94|23205.16|23085.16|10
1638234120000|2021-11-30 01:02:00|23205.36|23085.36|23206.21|23086.21|23206.53|23086.53|23204.51|23084.51|10
1638234130000|2021-11-30 01:02:10|23205.87|23085.87|23210.78|23090.78|23210.78|23090.78|23205.8|23085.8|10
1638234140000|2021-11-30 01:02:20|23210.63|23090.63|23213.7|23093.7|23213.73|23093.73|23210.63|23090.63|10
1638234150000|2021-11-30 01:02:30|23213.45|23093.45|23212.78|23092.78|23213.45|23093.45|23211.99|23091.99|10
1638234160000|2021-11-30 01:02:40|23212.84|23092.84|23215.32|23095.32|23216.11|23096.11|23212.84|23092.84|10
1638234170000|2021-11-30 01:02:50|23215.37|23095.37|23216.98|23096.98|23217.26|23097.26|23215.15|23095.15|10
1638234180000|2021-11-30 01:03:00|23218.11|23098.11|23219.77|23099.77|23219.77|23099.77|23218|23098|10
1638234190000|2021-11-30 01:03:10|23218.74|23098.74|23217.56|23097.56|23218.92|23098.92|23217.53|23097.53|10
1638234200000|2021-11-30 01:03:20|23217.6|23097.6|23215.86|23095.86|23218.16|23098.16|23215.39|23095.39|10
1638234210000|2021-11-30 01:03:30|23215.99|23095.99|23218.23|23098.23|23218.46|23098.46|23215.85|23095.85|10
1638234220000|2021-11-30 01:03:40|23217.82|23097.82|23216.53|23096.53|23218.31|23098.31|23216.53|23096.53|10
1638234230000|2021-11-30 01:03:50|23215.91|23095.91|23217.96|23097.96|23217.96|23097.96|23215.45|23095.45|10
1638234240000|2021-11-30 01:04:00|23218.6|23098.6|23223.16|23103.16|23223.39|23103.39|23218.57|23098.57|10
1638234250000|2021-11-30 01:04:10|23222.95|23102.95|23225.6|23105.6|23226|23106|23222.66|23102.66|10
1638234260000|2021-11-30 01:04:20|23225.41|23105.41|23220.68|23100.68|23225.98|23105.98|23220.68|23100.68|10
1638234270000|2021-11-30 01:04:30|23221.12|23101.12|23224.69|23104.69|23224.69|23104.69|23221.12|23101.12|10
1638234280000|2021-11-30 01:04:40|23225.68|23105.68|23226.94|23106.94|23226.94|23106.94|23225.57|23105.57|9
1638234290000|2021-11-30 01:04:50|23226.8|23106.8|23229.63|23109.63|23229.9|23109.9|23226.37|23106.37|10
1638234300000|2021-11-30 01:05:00|23229.72|23109.72|23238.18|23118.18|23238.18|23118.18|23229.72|23109.72|10
1638234310000|2021-11-30 01:05:10|23241.07|23121.07|23248.67|23128.67|23248.67|23128.67|23241.07|23121.07|10
1638234320000|2021-11-30 01:05:20|23248.96|23128.96|23255.02|23135.02|23255.11|23135.11|23248.75|23128.75|10
1638234330000|2021-11-30 01:05:30|23255.99|23135.99|23260.25|23140.25|23260.41|23140.41|23255.89|23135.89|10
1638234340000|2021-11-30 01:05:40|23260.42|23140.42|23266.27|23146.27|23266.85|23146.85|23259.99|23139.99|10
1638234350000|2021-11-30 01:05:50|23264.46|23144.46|23263.17|23143.17|23265.45|23145.45|23263.17|23143.17|10
1638234360000|2021-11-30 01:06:00|23262.22|23142.22|23265.74|23145.74|23265.84|23145.84|23262.13|23142.13|10
1638234370000|2021-11-30 01:06:10|23264.96|23144.96|23265.97|23145.97|23265.97|23145.97|23264.65|23144.65|10
1638234380000|2021-11-30 01:06:20|23266.32|23146.32|23269.91|23149.91|23270.31|23150.31|23266.32|23146.32|10
1638234390000|2021-11-30 01:06:30|23270.16|23150.16|23271.2|23151.2|23271.2|23151.2|23269.89|23149.89|10
1638234400000|2021-11-30 01:06:40|23271.25|23151.25|23273.4|23153.4|23273.4|23153.4|23270.96|23150.96|10
1638234410000|2021-11-30 01:06:50|23272.43|23152.43|23274.17|23154.17|23274.17|23154.17|23272.43|23152.43|10
1638234420000|2021-11-30 01:07:00|23274.25|23154.25|23280.53|23160.53|23280.53|23160.53|23274.25|23154.25|10
1638234430000|2021-11-30 01:07:10|23280.98|23160.98|23268.87|23148.87|23281.1|23161.1|23268.87|23148.87|10
1638234440000|2021-11-30 01:07:20|23268.56|23148.56|23254.65|23134.65|23268.56|23148.56|23254.65|23134.65|10
1638234450000|2021-11-30 01:07:30|23250.29|23130.29|23260.88|23140.88|23260.88|23140.88|23250.29|23130.29|10
1638234460000|2021-11-30 01:07:40|23261.33|23141.33|23265.26|23145.26|23268.63|23148.63|23261.33|23141.33|10
1638234470000|2021-11-30 01:07:50|23266.39|23146.39|23268.19|23148.19|23268.32|23148.32|23265.62|23145.62|10
1638234480000|2021-11-30 01:08:00|23266.37|23146.37|23263.01|23143.01|23266.95|23146.95|23261.92|23141.92|10
1638234490000|2021-11-30 01:08:10|23263.18|23143.18|23263.88|23143.88|23263.88|23143.88|23261.89|23141.89|10
1638234500000|2021-11-30 01:08:20|23264.23|23144.23|23263.45|23143.45|23265.57|23145.57|23263.45|23143.45|10
1638234510000|2021-11-30 01:08:30|23263.88|23143.88|23254.72|23134.72|23263.88|23143.88|23254.72|23134.72|10
1638234520000|2021-11-30 01:08:40|23253.41|23133.41|23244.62|23124.62|23253.41|23133.41|23244.62|23124.62|10
1638234530000|2021-11-30 01:08:50|23243.93|23123.93|23243.02|23123.02|23243.93|23123.93|23242.27|23122.27|10
1638234540000|2021-11-30 01:09:00|23242.78|23122.78|23242.12|23122.12|23243.44|23123.44|23241.97|23121.97|10
1638234550000|2021-11-30 01:09:10|23242.01|23122.01|23246.31|23126.31|23247.02|23127.02|23242.01|23122.01|10
1638234560000|2021-11-30 01:09:20|23245.93|23125.93|23244.25|23124.25|23245.93|23125.93|23243.79|23123.79|10
1638234570000|2021-11-30 01:09:30|23244.92|23124.92|23240.93|23120.93|23245.33|23125.33|23240.21|23120.21|10
1638234580000|2021-11-30 01:09:40|23241.37|23121.37|23243.56|23123.56|23243.94|23123.94|23241.37|23121.37|10
1638234590000|2021-11-30 01:09:50|23243.54|23123.54|23241.92|23121.92|23243.68|23123.68|23241.92|23121.92|9
1638234600000|2021-11-30 01:10:00|23242.12|23122.12|23245.05|23125.05|23245.05|23125.05|23240.49|23120.49|10
1638234610000|2021-11-30 01:10:10|23246.86|23126.86|23252.12|23132.12|23252.46|23132.46|23246.86|23126.86|10
1638234620000|2021-11-30 01:10:20|23252.15|23132.15|23254.92|23134.92|23255.08|23135.08|23252.15|23132.15|10
1638234630000|2021-11-30 01:10:30|23255.56|23135.56|23257.19|23137.19|23257.19|23137.19|23255.56|23135.56|10
1638234640000|2021-11-30 01:10:40|23256.57|23136.57|23250.98|23130.98|23258.69|23138.69|23250.98|23130.98|9
1638234650000|2021-11-30 01:10:50|23250.04|23130.04|23248.01|23128.01|23250.29|23130.29|23246.95|23126.95|10
1638234660000|2021-11-30 01:11:00|23248.28|23128.28|23246|23126|23249.01|23129.01|23246|23126|10
1638234670000|2021-11-30 01:11:10|23245.69|23125.69|23228.03|23108.03|23245.69|23125.69|23228.03|23108.03|10
1638234680000|2021-11-30 01:11:20|23227.97|23107.97|23218.55|23098.55|23227.97|23107.97|23218.55|23098.55|10
1638234690000|2021-11-30 01:11:30|23218.19|23098.19|23212.84|23092.84|23218.19|23098.19|23212.84|23092.84|10
1638234700000|2021-11-30 01:11:40|23213.11|23093.11|23207.05|23087.05|23213.11|23093.11|23207.05|23087.05|10
1638234710000|2021-11-30 01:11:50|23206.44|23086.44|23197.23|23077.23|23206.53|23086.53|23197.23|23077.23|10
1638234720000|2021-11-30 01:12:00|23196.13|23076.13|23194.69|23074.69|23196.64|23076.64|23194.13|23074.13|10
1638234730000|2021-11-30 01:12:10|23195.11|23075.11|23194.27|23074.27|23195.23|23075.23|23193.05|23073.05|10
1638234740000|2021-11-30 01:12:20|23194.72|23074.72|23192.71|23072.71|23195.85|23075.85|23192.71|23072.71|10
1638234750000|2021-11-30 01:12:30|23192.05|23072.05|23190.36|23070.36|23192.1|23072.1|23190.36|23070.36|10
1638234760000|2021-11-30 01:12:40|23190.42|23070.42|23186.17|23066.17|23190.42|23070.42|23186.17|23066.17|10
1638234770000|2021-11-30 01:12:50|23185.81|23065.81|23182.58|23062.58|23185.81|23065.81|23182.58|23062.58|10
1638234780000|2021-11-30 01:13:00|23183.16|23063.16|23179.35|23059.35|23183.55|23063.55|23179.35|23059.35|10
1638234790000|2021-11-30 01:13:10|23178.57|23058.57|23178.49|23058.49|23180.7|23060.7|23177.92|23057.92|10
1638234800000|2021-11-30 01:13:20|23178.27|23058.27|23169.35|23049.35|23178.27|23058.27|23169.35|23049.35|10
1638234810000|2021-11-30 01:13:30|23171.61|23051.61|23165.82|23045.82|23171.61|23051.61|23165.27|23045.27|10
1638234820000|2021-11-30 01:13:40|23166.18|23046.18|23168.79|23048.79|23168.79|23048.79|23166.18|23046.18|10
1638234830000|2021-11-30 01:13:50|23168.94|23048.94|23170.54|23050.54|23170.66|23050.66|23168.49|23048.49|10
1638234840000|2021-11-30 01:14:00|23170.15|23050.15|23167.05|23047.05|23170.19|23050.19|23167.05|23047.05|10
1638234850000|2021-11-30 01:14:10|23167.55|23047.55|23162.67|23042.67|23167.55|23047.55|23162.67|23042.67|10
1638234860000|2021-11-30 01:14:20|23162|23042|23149.02|23029.02|23162|23042|23149.02|23029.02|10
1638234870000|2021-11-30 01:14:30|23148.67|23028.67|23143.45|23023.45|23148.67|23028.67|23143.45|23023.45|10
1638234880000|2021-11-30 01:14:40|23141.91|23021.91|23140.89|23020.89|23141.91|23021.91|23138.39|23018.39|10
1638234890000|2021-11-30 01:14:50|23141.08|23021.08|23136.56|23016.56|23141.08|23021.08|23136.56|23016.56|10
1638234900000|2021-11-30 01:15:00|23135.65|23015.65|23126.23|23006.23|23135.65|23015.65|23126.23|23006.23|10
1638234910000|2021-11-30 01:15:10|23127.29|23007.29|23121.79|23001.79|23127.29|23007.29|23121.46|23001.46|10
1638234920000|2021-11-30 01:15:20|23121.19|23001.19|23123.84|23003.84|23123.84|23003.84|23121.19|23001.19|9
1638234930000|2021-11-30 01:15:30|23123.63|23003.63|23131.17|23011.17|23131.17|23011.17|23123.3|23003.3|10
1638234940000|2021-11-30 01:15:40|23130.8|23010.8|23135.5|23015.5|23136.31|23016.31|23130.24|23010.24|10
1638234950000|2021-11-30 01:15:50|23134.83|23014.83|23133.66|23013.66|23135.2|23015.2|23133.66|23013.66|10
1638234960000|2021-11-30 01:16:00|23134.8|23014.8|23133.95|23013.95|23135.12|23015.12|23133.8|23013.8|10
1638234970000|2021-11-30 01:16:10|23132.58|23012.58|23130.81|23010.81|23132.67|23012.67|23130.27|23010.27|10
1638234980000|2021-11-30 01:16:20|23129.4|23009.4|23125.68|23005.68|23129.4|23009.4|23125.54|23005.54|10
1638234990000|2021-11-30 01:16:30|23114.59|22994.59|23108.63|22988.63|23114.59|22994.59|23108.63|22988.63|10
1638235000000|2021-11-30 01:16:40|23108.22|22988.22|23105.26|22985.26|23108.36|22988.36|23105.26|22985.26|10
1638235010000|2021-11-30 01:16:50|23105.01|22985.01|23097.9|22977.9|23105.01|22985.01|23097.9|22977.9|10
1638235020000|2021-11-30 01:17:00|23098.01|22978.01|23093.07|22973.07|23098.01|22978.01|23093.07|22973.07|10
1638235030000|2021-11-30 01:17:10|23092.64|22972.64|23084.04|22964.04|23092.94|22972.94|23084.04|22964.04|10
1638235040000|2021-11-30 01:17:20|23084.69|22964.69|23077.99|22957.99|23084.69|22964.69|23076.52|22956.52|10
1638235050000|2021-11-30 01:17:30|23078.62|22958.62|23073.71|22953.71|23078.62|22958.62|23073.19|22953.19|10
1638235060000|2021-11-30 01:17:40|23073.11|22953.11|23070.07|22950.07|23073.11|22953.11|23070.07|22950.07|10
1638235070000|2021-11-30 01:17:50|23069.28|22949.28|23070.59|22950.59|23071.57|22951.57|23069.28|22949.28|10
1638235080000|2021-11-30 01:18:00|23070.98|22950.98|23074.74|22954.74|23074.8|22954.8|23070.72|22950.72|10
1638235090000|2021-11-30 01:18:10|23074.87|22954.87|23065.72|22945.72|23074.87|22954.87|23065.72|22945.72|10
1638235100000|2021-11-30 01:18:20|23063.13|22943.13|23049.76|22929.76|23063.13|22943.13|23049.76|22929.76|10
1638235110000|2021-11-30 01:18:30|23047.81|22927.81|23033.86|22913.86|23047.81|22927.81|23033.86|22913.86|10
1638235120000|2021-11-30 01:18:40|23033.27|22913.27|23035.36|22915.36|23035.36|22915.36|23030.81|22910.81|10
1638235130000|2021-11-30 01:18:50|23036.6|22916.6|23056.09|22936.09|23056.09|22936.09|23036.6|22916.6|10
1638235140000|2021-11-30 01:19:00|23057.03|22937.03|23067.13|22947.13|23067.13|22947.13|23057.02|22937.02|10
1638235150000|2021-11-30 01:19:10|23067.83|22947.83|23072.69|22952.69|23072.69|22952.69|23067.83|22947.83|10
1638235160000|2021-11-30 01:19:20|23071.75|22951.75|23066.99|22946.99|23072.19|22952.19|23066.7|22946.7|10
1638235170000|2021-11-30 01:19:30|23069.45|22949.45|23074.32|22954.32|23076.49|22956.49|23069.45|22949.45|10
1638235180000|2021-11-30 01:19:40|23074.99|22954.99|23071.06|22951.06|23074.99|22954.99|23070.13|22950.13|10
1638235190000|2021-11-30 01:19:50|23071.88|22951.88|23070.65|22950.65|23071.88|22951.88|23070.64|22950.64|10
1638235200000|2021-11-30 01:20:00|23071.26|22951.26|23066.08|22946.08|23071.58|22951.58|23066.08|22946.08|10
1638235210000|2021-11-30 01:20:10|23065.14|22945.14|23054.33|22934.33|23065.14|22945.14|23054.33|22934.33|10
1638235220000|2021-11-30 01:20:20|23054.54|22934.54|23050.4|22930.4|23054.54|22934.54|23050.1|22930.1|10
1638235230000|2021-11-30 01:20:30|23050.27|22930.27|23038.15|22918.15|23050.27|22930.27|23038.15|22918.15|10
1638235240000|2021-11-30 01:20:40|23037.1|22917.1|23034.63|22914.63|23037.1|22917.1|23034.45|22914.45|9
1638235250000|2021-11-30 01:20:50|23034.87|22914.87|23033.88|22913.88|23037.98|22917.98|23033.88|22913.88|10
1638235260000|2021-11-30 01:21:00|23033.59|22913.59|23035.02|22915.02|23036.35|22916.35|23033.59|22913.59|10
1638235270000|2021-11-30 01:21:10|23034.11|22914.11|23031.98|22911.98|23034.99|22914.99|23031.98|22911.98|10
1638235280000|2021-11-30 01:21:20|23032.15|22912.15|23028.19|22908.19|23032.15|22912.15|23028.19|22908.19|10
1638235290000|2021-11-30 01:21:30|23027.98|22907.98|23027.74|22907.74|23029.19|22909.19|23027.57|22907.57|10
1638235300000|2021-11-30 01:21:40|23027.72|22907.72|23026.84|22906.84|23028.22|22908.22|23026.84|22906.84|9
1638235310000|2021-11-30 01:21:50|23026.56|22906.56|23026.01|22906.01|23026.56|22906.56|23024.25|22904.25|10
1638235320000|2021-11-30 01:22:00|23025.41|22905.41|23020.03|22900.03|23025.41|22905.41|23020.03|22900.03|10
1638235330000|2021-11-30 01:22:10|23020.21|22900.21|23012.87|22892.87|23020.21|22900.21|23012.23|22892.23|10
1638235340000|2021-11-30 01:22:20|23012.75|22892.75|23015|22895|23015.37|22895.37|23012.6|22892.6|10
1638235350000|2021-11-30 01:22:30|23015.1|22895.1|23013.03|22893.03|23015.31|22895.31|23013.03|22893.03|10
1638235360000|2021-11-30 01:22:40|23012.21|22892.21|23007.92|22887.92|23012.6|22892.6|23006.54|22886.54|10
1638235370000|2021-11-30 01:22:50|23006.01|22886.01|23001.59|22881.59|23006.01|22886.01|23001.59|22881.59|10
1638235380000|2021-11-30 01:23:00|23001.24|22881.24|22999.12|22879.12|23001.24|22881.24|22996.88|22876.88|10
1638235390000|2021-11-30 01:23:10|22999.05|22879.05|22997.42|22877.42|22999.7|22879.7|22997.42|22877.42|10
1638235400000|2021-11-30 01:23:20|22997.39|22877.39|23000.05|22880.05|23000.05|22880.05|22997.23|22877.23|9
1638235410000|2021-11-30 01:23:30|23000.14|22880.14|23001.93|22881.93|23002.02|22882.02|22999.9|22879.9|10
1638235420000|2021-11-30 01:23:40|23001.57|22881.57|23006.53|22886.53|23006.72|22886.72|23001.57|22881.57|10
1638235430000|2021-11-30 01:23:50|23006.57|22886.57|23007.99|22887.99|23009.53|22889.53|23006.57|22886.57|10
1638235440000|2021-11-30 01:24:00|23008.19|22888.19|23008.64|22888.64|23008.64|22888.64|23007.57|22887.57|10
1638235450000|2021-11-30 01:24:10|23008.81|22888.81|23003.89|22883.89|23008.81|22888.81|23003.89|22883.89|10
1638235460000|2021-11-30 01:24:20|23002.84|22882.84|22997.7|22877.7|23002.93|22882.93|22997.7|22877.7|10
1638235470000|2021-11-30 01:24:30|22996.98|22876.98|22985.14|22865.14|22996.98|22876.98|22985.14|22865.14|10
1638235480000|2021-11-30 01:24:40|22984.04|22864.04|22980.18|22860.18|22984.04|22864.04|22980.18|22860.18|10
1638235490000|2021-11-30 01:24:50|22979.3|22859.3|22977.75|22857.75|22979.3|22859.3|22975.92|22855.92|10
1638235500000|2021-11-30 01:25:00|22978.49|22858.49|22977.01|22857.01|22978.56|22858.56|22976.61|22856.61|9
1638235510000|2021-11-30 01:25:10|22976.74|22856.74|22971.88|22851.88|22976.74|22856.74|22971.88|22851.88|10
1638235520000|2021-11-30 01:25:20|22971.77|22851.77|22969.14|22849.14|22971.77|22851.77|22969.14|22849.14|10
1638235530000|2021-11-30 01:25:30|22968.87|22848.87|22964.6|22844.6|22968.87|22848.87|22963.62|22843.62|10
1638235540000|2021-11-30 01:25:40|22964.47|22844.47|22959.89|22839.89|22964.47|22844.47|22959.89|22839.89|10
1638235550000|2021-11-30 01:25:50|22959.71|22839.71|22955.69|22835.69|22959.71|22839.71|22955.15|22835.15|10
1638235560000|2021-11-30 01:26:00|22955.73|22835.73|22951.64|22831.64|22955.73|22835.73|22951.64|22831.64|10
1638235570000|2021-11-30 01:26:10|22949.45|22829.45|22933.72|22813.72|22949.45|22829.45|22933.72|22813.72|10
1638235580000|2021-11-30 01:26:20|22933.05|22813.05|22924.7|22804.7|22933.05|22813.05|22924.61|22804.61|10
1638235590000|2021-11-30 01:26:30|22923.31|22803.31|22929.43|22809.43|22929.43|22809.43|22923.31|22803.31|10
1638235600000|2021-11-30 01:26:40|22931.2|22811.2|22927.58|22807.58|22931.69|22811.69|22927.58|22807.58|10
1638235610000|2021-11-30 01:26:50|22929.53|22809.53|22927.06|22807.06|22929.53|22809.53|22926.87|22806.87|10
1638235620000|2021-11-30 01:27:00|22925.74|22805.74|22922.89|22802.89|22925.98|22805.98|22922.81|22802.81|10
1638235630000|2021-11-30 01:27:10|22923.48|22803.48|22931.18|22811.18|22931.18|22811.18|22923.48|22803.48|10
1638235640000|2021-11-30 01:27:20|22932.41|22812.41|22930.91|22810.91|22932.41|22812.41|22929.63|22809.63|10
1638235650000|2021-11-30 01:27:30|22930.85|22810.85|22930.19|22810.19|22931.39|22811.39|22930.19|22810.19|9
1638235660000|2021-11-30 01:27:40|22930.04|22810.04|22928.36|22808.36|22930.04|22810.04|22926.48|22806.48|10
1638235670000|2021-11-30 01:27:50|22928.83|22808.83|22935.95|22815.95|22935.95|22815.95|22928.83|22808.83|10
1638235680000|2021-11-30 01:28:00|22937.35|22817.35|22938.66|22818.66|22939.85|22819.85|22937.35|22817.35|10
1638235690000|2021-11-30 01:28:10|22938.4|22818.4|22935.18|22815.18|22938.4|22818.4|22935.18|22815.18|9
1638235700000|2021-11-30 01:28:20|22935|22815|22936.92|22816.92|22936.92|22816.92|22934.4|22814.4|10
1638235710000|2021-11-30 01:28:30|22937.19|22817.19|22940.16|22820.16|22941.12|22821.12|22936.78|22816.78|10
1638235720000|2021-11-30 01:28:40|22940.13|22820.13|22944.77|22824.77|22944.77|22824.77|22939.91|22819.91|10
1638235730000|2021-11-30 01:28:50|22944.69|22824.69|22951.91|22831.91|22951.91|22831.91|22944.69|22824.69|10
1638235740000|2021-11-30 01:29:00|22952.61|22832.61|22960.07|22840.07|22960.35|22840.35|22952.61|22832.61|10
1638235750000|2021-11-30 01:29:10|22961.13|22841.13|22961.68|22841.68|22961.68|22841.68|22959.91|22839.91|10
1638235760000|2021-11-30 01:29:20|22962.96|22842.96|22959.17|22839.17|22962.96|22842.96|22959.17|22839.17|10
1638235770000|2021-11-30 01:29:30|22956.99|22836.99|22949.83|22829.83|22956.99|22836.99|22949.83|22829.83|10
1638235780000|2021-11-30 01:29:40|22949.66|22829.66|22951.82|22831.82|22952.43|22832.43|22948.25|22828.25|10
1638235790000|2021-11-30 01:29:50|22951.67|22831.67|22950.71|22830.71|22951.67|22831.67|22950.55|22830.55|9
1638235800000|2021-11-30 01:30:00|22951.45|22831.45|22955.68|22835.68|22955.68|22835.68|22951.45|22831.45|10
1638235810000|2021-11-30 01:30:10|22956.77|22836.77|22963.33|22843.33|22963.33|22843.33|22956.39|22836.39|10
1638235820000|2021-11-30 01:30:20|22962.98|22842.98|22966.65|22846.65|22966.65|22846.65|22962.98|22842.98|9
1638235830000|2021-11-30 01:30:30|22967.88|22847.88|22972.07|22852.07|22972.07|22852.07|22967.68|22847.68|10
1638235840000|2021-11-30 01:30:40|22972.47|22852.47|22981.72|22861.72|22981.72|22861.72|22972.47|22852.47|10
1638235850000|2021-11-30 01:30:50|22982.01|22862.01|22986.83|22866.83|22986.83|22866.83|22982|22862|10
1638235860000|2021-11-30 01:31:00|22988.05|22868.05|22993.12|22873.12|22993.75|22873.75|22988.05|22868.05|10
1638235870000|2021-11-30 01:31:10|22992.31|22872.31|22989.71|22869.71|22992.31|22872.31|22989.45|22869.45|10
1638235880000|2021-11-30 01:31:20|22989.82|22869.82|22988.61|22868.61|22989.96|22869.96|22988.47|22868.47|10
1638235890000|2021-11-30 01:31:30|22987.55|22867.55|22980.53|22860.53|22987.55|22867.55|22980.53|22860.53|10
1638235900000|2021-11-30 01:31:40|22980.76|22860.76|22981.5|22861.5|22981.5|22861.5|22980.17|22860.17|10
1638235910000|2021-11-30 01:31:50|22992.75|22872.75|22995.53|22875.53|22996.01|22876.01|22992.75|22872.75|10
1638235920000|2021-11-30 01:32:00|22994.57|22874.57|22996.4|22876.4|22997.2|22877.2|22994.57|22874.57|9
1638235930000|2021-11-30 01:32:10|22996.52|22876.52|22994.61|22874.61|22996.52|22876.52|22994.61|22874.61|10
1638235940000|2021-11-30 01:32:20|22995.05|22875.05|22996|22876|22996|22876|22994.92|22874.92|10
1638235950000|2021-11-30 01:32:30|22995.76|22875.76|23002.93|22882.93|23002.93|22882.93|22995.76|22875.76|10
1638235960000|2021-11-30 01:32:40|23003.29|22883.29|22998.41|22878.41|23003.85|22883.85|22998.41|22878.41|10
1638235970000|2021-11-30 01:32:50|22998.32|22878.32|22995.5|22875.5|22998.32|22878.32|22995.11|22875.11|10
1638235980000|2021-11-30 01:33:00|22995.53|22875.53|22996.38|22876.38|22996.9|22876.9|22995.53|22875.53|10
1638235990000|2021-11-30 01:33:10|22996.89|22876.89|22998.62|22878.62|22999.01|22879.01|22996.89|22876.89|10
1638236000000|2021-11-30 01:33:20|22999.14|22879.14|23003.7|22883.7|23003.7|22883.7|22999.14|22879.14|9
1638236010000|2021-11-30 01:33:30|23004.3|22884.3|23005.43|22885.43|23005.6|22885.6|23004.3|22884.3|9
1638236020000|2021-11-30 01:33:40|23006.54|22886.54|23004.89|22884.89|23007.54|22887.54|23004.89|22884.89|9
1638236030000|2021-11-30 01:33:50|23004.74|22884.74|23004.66|22884.66|23005.65|22885.65|23004.02|22884.02|10
1638236040000|2021-11-30 01:34:00|23004.92|22884.92|23006.53|22886.53|23006.92|22886.92|23004.92|22884.92|8
1638236050000|2021-11-30 01:34:10|23006.5|22886.5|23006.22|22886.22|23006.66|22886.66|23006.22|22886.22|7
1638236060000|2021-11-30 01:34:20|23006.32|22886.32|23005.92|22885.92|23006.32|22886.32|23004.97|22884.97|10
1638236070000|2021-11-30 01:34:30|23005.9|22885.9|23002.55|22882.55|23006.07|22886.07|23002.55|22882.55|10
1638236080000|2021-11-30 01:34:40|23002.6|22882.6|23000.34|22880.34|23002.6|22882.6|23000.2|22880.2|10
1638236090000|2021-11-30 01:34:50|23000.52|22880.52|23000.92|22880.92|23000.97|22880.97|23000.28|22880.28|9
1638236100000|2021-11-30 01:35:00|23000.18|22880.18|22998.72|22878.72|23000.8|22880.8|22998.72|22878.72|10
1638236110000|2021-11-30 01:35:10|22998.6|22878.6|22996.21|22876.21|22998.6|22878.6|22995.53|22875.53|10
1638236120000|2021-11-30 01:35:20|22995.42|22875.42|22994.89|22874.89|22995.42|22875.42|22993.47|22873.47|10
1638236130000|2021-11-30 01:35:30|22995.38|22875.38|22995.71|22875.71|22996.99|22876.99|22995.38|22875.38|9
1638236140000|2021-11-30 01:35:40|22996.53|22876.53|22996.02|22876.02|22997.21|22877.21|22996.02|22876.02|10
1638236150000|2021-11-30 01:35:50|22995.85|22875.85|23000.12|22880.12|23000.24|22880.24|22995.85|22875.85|9
1638236160000|2021-11-30 01:36:00|22999.96|22879.96|23001.83|22881.83|23003.32|22883.32|22999.96|22879.96|9
1638236170000|2021-11-30 01:36:10|23002.13|22882.13|23005.1|22885.1|23005.1|22885.1|23002.13|22882.13|9
1638236180000|2021-11-30 01:36:20|23006.02|22886.02|23007.6|22887.6|23007.6|22887.6|23006.02|22886.02|9
1638236190000|2021-11-30 01:36:30|23008.16|22888.16|23007.95|22887.95|23008.85|22888.85|23007.95|22887.95|7
1638236200000|2021-11-30 01:36:40|23007.41|22887.41|23004.6|22884.6|23007.41|22887.41|23004.6|22884.6|9
1638236210000|2021-11-30 01:36:50|23005.05|22885.05|23004.75|22884.75|23005.18|22885.18|23004.75|22884.75|10
1638236220000|2021-11-30 01:37:00|23004.66|22884.66|23004.36|22884.36|23005.03|22885.03|23004.24|22884.24|10
1638236230000|2021-11-30 01:37:10|23004.41|22884.41|23001.62|22881.62|23004.71|22884.71|23001.62|22881.62|10
1638236240000|2021-11-30 01:37:20|23001.52|22881.52|23000.86|22880.86|23001.52|22881.52|22999.71|22879.71|10
1638236250000|2021-11-30 01:37:30|23000.46|22880.46|23000.09|22880.09|23001.13|22881.13|22999.29|22879.29|10
1638236260000|2021-11-30 01:37:40|22999.5|22879.5|23002.14|22882.14|23002.14|22882.14|22998.41|22878.41|10
1638236270000|2021-11-30 01:37:50|23001.87|22881.87|23000.84|22880.84|23001.87|22881.87|23000.55|22880.55|10
1638236280000|2021-11-30 01:38:00|23000.42|22880.42|23004.17|22884.17|23004.17|22884.17|23000.42|22880.42|10
1638236290000|2021-11-30 01:38:10|23004.37|22884.37|23009.19|22889.19|23009.19|22889.19|23004.37|22884.37|10
1638236300000|2021-11-30 01:38:20|23009.48|22889.48|23013.12|22893.12|23013.12|22893.12|23009.48|22889.48|10
1638236310000|2021-11-30 01:38:30|23013.43|22893.43|23014.49|22894.49|23014.65|22894.65|23012.73|22892.73|9
1638236320000|2021-11-30 01:38:40|23014.8|22894.8|23018.38|22898.38|23018.38|22898.38|23014.8|22894.8|10
1638236330000|2021-11-30 01:38:50|23017.92|22897.92|23020.53|22900.53|23020.53|22900.53|23017.92|22897.92|10
1638236340000|2021-11-30 01:39:00|23021.17|22901.17|23023.11|22903.11|23024.19|22904.19|23020.46|22900.46|9
1638236350000|2021-11-30 01:39:10|23023.13|22903.13|23028.09|22908.09|23028.09|22908.09|23022.16|22902.16|10
1638236360000|2021-11-30 01:39:20|23028.26|22908.26|23030.45|22910.45|23030.46|22910.46|23028.26|22908.26|10
1638236370000|2021-11-30 01:39:30|23030.08|22910.08|23035.23|22915.23|23035.23|22915.23|23029.92|22909.92|10
1638236380000|2021-11-30 01:39:40|23035.38|22915.38|23037.95|22917.95|23038.32|22918.32|23035.38|22915.38|10
1638236390000|2021-11-30 01:39:50|23038.02|22918.02|23041.09|22921.09|23041.15|22921.15|23038.02|22918.02|10
1638236400000|2021-11-30 01:40:00|23041.29|22921.29|23042.62|22922.62|23042.83|22922.83|23041.19|22921.19|10
1638236410000|2021-11-30 01:40:10|23042.93|22922.93|23045.37|22925.37|23045.96|22925.96|23042.93|22922.93|10
1638236420000|2021-11-30 01:40:20|23046.03|22926.03|23047.53|22927.53|23047.54|22927.54|23045.9|22925.9|10
1638236430000|2021-11-30 01:40:30|23048.26|22928.26|23051.45|22931.45|23051.45|22931.45|23047.16|22927.16|10
1638236440000|2021-11-30 01:40:40|23051.61|22931.61|23054.37|22934.37|23054.41|22934.41|23051.61|22931.61|8
1638236450000|2021-11-30 01:40:50|23053.44|22933.44|23049.82|22929.82|23053.84|22933.84|23049.82|22929.82|10
1638236460000|2021-11-30 01:41:00|23048.7|22928.7|23042.46|22922.46|23049.17|22929.17|23042.46|22922.46|8
1638236470000|2021-11-30 01:41:10|23042.51|22922.51|23040.04|22920.04|23042.51|22922.51|23040.01|22920.01|10
1638236480000|2021-11-30 01:41:20|23040.14|22920.14|23038.13|22918.13|23040.14|22920.14|23038.12|22918.12|10
1638236490000|2021-11-30 01:41:30|23038.22|22918.22|23030.87|22910.87|23038.22|22918.22|23030.87|22910.87|10
1638236500000|2021-11-30 01:41:40|23029.64|22909.64|23024.25|22904.25|23029.64|22909.64|23024.25|22904.25|9
1638236510000|2021-11-30 01:41:50|23023.94|22903.94|23019.24|22899.24|23023.94|22903.94|23019.24|22899.24|9
1638236520000|2021-11-30 01:42:00|23018.91|22898.91|23019.7|22899.7|23019.7|22899.7|23017.14|22897.14|10
1638236530000|2021-11-30 01:42:10|23019.24|22899.24|23019.6|22899.6|23019.75|22899.75|23018.84|22898.84|10
1638236540000|2021-11-30 01:42:20|23019.75|22899.75|23022.15|22902.15|23022.83|22902.83|23019.75|22899.75|9
1638236550000|2021-11-30 01:42:30|23024.23|22904.23|23033.06|22913.06|23033.06|22913.06|23024.23|22904.23|10
1638236560000|2021-11-30 01:42:40|23033.9|22913.9|23033.44|22913.44|23034.79|22914.79|23033.27|22913.27|9
1638236570000|2021-11-30 01:42:50|23033.96|22913.96|23032.38|22912.38|23034.03|22914.03|23032.38|22912.38|10
1638236580000|2021-11-30 01:43:00|23031.83|22911.83|23030.09|22910.09|23032.06|22912.06|23030.09|22910.09|8
1638236590000|2021-11-30 01:43:10|23028.66|22908.66|23028.08|22908.08|23028.77|22908.77|23027.31|22907.31|10
1638236600000|2021-11-30 01:43:20|23028.35|22908.35|23033.56|22913.56|23033.56|22913.56|23028.35|22908.35|10
1638236610000|2021-11-30 01:43:30|23034.26|22914.26|23034.98|22914.98|23035.1|22915.1|23034.11|22914.11|10
1638236620000|2021-11-30 01:43:40|23034.56|22914.56|23038.15|22918.15|23038.15|22918.15|23034.56|22914.56|10
1638236630000|2021-11-30 01:43:50|23038.66|22918.66|23038.26|22918.26|23039.15|22919.15|23038.23|22918.23|10
1638236640000|2021-11-30 01:44:00|23038.16|22918.16|23038.17|22918.17|23038.18|22918.18|23037.53|22917.53|10
1638236650000|2021-11-30 01:44:10|23038.61|22918.61|23038.15|22918.15|23038.81|22918.81|23037.88|22917.88|10
1638236660000|2021-11-30 01:44:20|23038.28|22918.28|23038.75|22918.75|23038.76|22918.76|23037.91|22917.91|9
1638236670000|2021-11-30 01:44:30|23038.82|22918.82|23040.51|22920.51|23042.02|22922.02|23038.82|22918.82|10
1638236680000|2021-11-30 01:44:40|23040.31|22920.31|23038.38|22918.38|23041.06|22921.06|23038.38|22918.38|9
1638236690000|2021-11-30 01:44:50|23038.26|22918.26|23033.91|22913.91|23038.26|22918.26|23033.91|22913.91|10
1638236700000|2021-11-30 01:45:00|23032.36|22912.36|23032.28|22912.28|23032.41|22912.41|23031.28|22911.28|9
1638236710000|2021-11-30 01:45:10|23033.38|22913.38|23039.95|22919.95|23039.95|22919.95|23033.38|22913.38|10
1638236720000|2021-11-30 01:45:20|23040.07|22920.07|23045.67|22925.67|23045.67|22925.67|23040.07|22920.07|10
1638236730000|2021-11-30 01:45:30|23046.03|22926.03|23049.31|22929.31|23049.31|22929.31|23046.03|22926.03|10
1638236740000|2021-11-30 01:45:40|23049.74|22929.74|23053.94|22933.94|23054.34|22934.34|23049.74|22929.74|9
1638236750000|2021-11-30 01:45:50|23054.54|22934.54|23058.33|22938.33|23058.33|22938.33|23054.42|22934.42|10
1638236760000|2021-11-30 01:46:00|23058.74|22938.74|23064.4|22944.4|23064.4|22944.4|23058.74|22938.74|10
1638236770000|2021-11-30 01:46:10|23064.09|22944.09|23067.13|22947.13|23067.13|22947.13|23064.09|22944.09|10
1638236780000|2021-11-30 01:46:20|23067.83|22947.83|23065.12|22945.12|23067.83|22947.83|23065.07|22945.07|10
1638236790000|2021-11-30 01:46:30|23065.1|22945.1|23064.1|22944.1|23065.99|22945.99|23064.1|22944.1|10
1638236800000|2021-11-30 01:46:40|23063.68|22943.68|23063.23|22943.23|23063.68|22943.68|23061.82|22941.82|10
1638236810000|2021-11-30 01:46:50|23063.31|22943.31|23063.25|22943.25|23064.67|22944.67|23063.25|22943.25|10
1638236820000|2021-11-30 01:47:00|23062.65|22942.65|23053.4|22933.4|23062.84|22942.84|23053.4|22933.4|9
1638236830000|2021-11-30 01:47:10|23052.12|22932.12|23045.97|22925.97|23053.08|22933.08|23045.97|22925.97|10
1638236840000|2021-11-30 01:47:20|23044.98|22924.98|23031.1|22911.1|23044.98|22924.98|23031.1|22911.1|10
1638236850000|2021-11-30 01:47:30|23029.83|22909.83|23027.53|22907.53|23031.37|22911.37|23026.99|22906.99|10
1638236860000|2021-11-30 01:47:40|23027.43|22907.43|23028.12|22908.12|23028.12|22908.12|23025.7|22905.7|9
1638236870000|2021-11-30 01:47:50|23029.19|22909.19|23029.28|22909.28|23029.57|22909.57|23028.07|22908.07|10
1638236880000|2021-11-30 01:48:00|23028.29|22908.29|23030.06|22910.06|23030.2|22910.2|23028.29|22908.29|10
1638236890000|2021-11-30 01:48:10|23030.03|22910.03|23024.53|22904.53|23030.32|22910.32|23024.53|22904.53|10
1638236900000|2021-11-30 01:48:20|23023.19|22903.19|23017.66|22897.66|23023.19|22903.19|23017.66|22897.66|10
1638236910000|2021-11-30 01:48:30|23017.71|22897.71|23016.77|22896.77|23018.72|22898.72|23016.75|22896.75|10
1638236920000|2021-11-30 01:48:40|23015.85|22895.85|23014.9|22894.9|23015.85|22895.85|23014.9|22894.9|9
1638236930000|2021-11-30 01:48:50|23013.09|22893.09|23012.31|22892.31|23014.12|22894.12|23012.31|22892.31|10
1638236940000|2021-11-30 01:49:00|23008.84|22888.84|23004.12|22884.12|23008.84|22888.84|23004.03|22884.03|10
1638236950000|2021-11-30 01:49:10|23001.39|22881.39|22996.54|22876.54|23001.39|22881.39|22996.54|22876.54|10
1638236960000|2021-11-30 01:49:20|22994.82|22874.82|22989.85|22869.85|22994.82|22874.82|22989.41|22869.41|10
1638236970000|2021-11-30 01:49:30|22988.66|22868.66|22984.98|22864.98|22988.75|22868.75|22984.9|22864.9|10
1638236980000|2021-11-30 01:49:40|22984.11|22864.11|22979.07|22859.07|22984.11|22864.11|22978.81|22858.81|10
1638236990000|2021-11-30 01:49:50|22978.99|22858.99|22973.56|22853.56|22978.99|22858.99|22973.56|22853.56|10
1638237000000|2021-11-30 01:50:00|22973.53|22853.53|22973.15|22853.15|22973.53|22853.53|22972.19|22852.19|9
1638237010000|2021-11-30 01:50:10|22975.22|22855.22|22978.05|22858.05|22978.05|22858.05|22975|22855|10
1638237020000|2021-11-30 01:50:20|22979.51|22859.51|22979.27|22859.27|22980.25|22860.25|22979.27|22859.27|10
1638237030000|2021-11-30 01:50:30|22979.24|22859.24|22979.85|22859.85|22979.85|22859.85|22978.78|22858.78|10
1638237040000|2021-11-30 01:50:40|22979.64|22859.64|22982.86|22862.86|22982.86|22862.86|22979.64|22859.64|10
1638237050000|2021-11-30 01:50:50|22982.96|22862.96|22984.37|22864.37|22984.45|22864.45|22982.73|22862.73|10
1638237060000|2021-11-30 01:51:00|22984.7|22864.7|22985.26|22865.26|22985.32|22865.32|22984.62|22864.62|10
1638237070000|2021-11-30 01:51:10|22985.3|22865.3|22985.49|22865.49|22986.59|22866.59|22985.3|22865.3|10
1638237080000|2021-11-30 01:51:20|22985.59|22865.59|22989.71|22869.71|22989.71|22869.71|22985.47|22865.47|10
1638237090000|2021-11-30 01:51:30|22989.77|22869.77|22991.13|22871.13|22991.93|22871.93|22989.77|22869.77|9
1638237100000|2021-11-30 01:51:40|22990.99|22870.99|22992.72|22872.72|22992.79|22872.79|22990.77|22870.77|10
1638237110000|2021-11-30 01:51:50|22993.21|22873.21|22992.34|22872.34|22993.5|22873.5|22992.34|22872.34|9
1638237120000|2021-11-30 01:52:00|22992.82|22872.82|22997.28|22877.28|22997.28|22877.28|22991.74|22871.74|10
1638237130000|2021-11-30 01:52:10|22997.45|22877.45|22998.86|22878.86|22998.86|22878.86|22997.45|22877.45|10
1638237140000|2021-11-30 01:52:20|22998.99|22878.99|22999.09|22879.09|22999.81|22879.81|22998.76|22878.76|9
1638237150000|2021-11-30 01:52:30|22999.66|22879.66|23003.26|22883.26|23003.55|22883.55|22999.66|22879.66|10
1638237160000|2021-11-30 01:52:40|23002.97|22882.97|23006.02|22886.02|23006.47|22886.47|23002.97|22882.97|9
1638237170000|2021-11-30 01:52:50|23006.72|22886.72|23008.78|22888.78|23008.94|22888.94|23006.72|22886.72|9
1638237180000|2021-11-30 01:53:00|23009.02|22889.02|23007.41|22887.41|23009.02|22889.02|23007.41|22887.41|10
1638237190000|2021-11-30 01:53:10|23007.44|22887.44|23004.85|22884.85|23007.44|22887.44|23004.85|22884.85|9
1638237200000|2021-11-30 01:53:20|23004.53|22884.53|23006.03|22886.03|23006.36|22886.36|23004.53|22884.53|10
1638237210000|2021-11-30 01:53:30|23006.43|22886.43|23008.17|22888.17|23008.17|22888.17|23005.91|22885.91|10
1638237220000|2021-11-30 01:53:40|23008.68|22888.68|23008.75|22888.75|23009.2|22889.2|23007.99|22887.99|10
1638237230000|2021-11-30 01:53:50|23008.9|22888.9|23009.06|22889.06|23009.06|22889.06|23008.09|22888.09|10
1638237240000|2021-11-30 01:54:00|23009.24|22889.24|23009.13|22889.13|23009.67|22889.67|23009.08|22889.08|7
1638237250000|2021-11-30 01:54:10|23008.74|22888.74|23010.13|22890.13|23010.88|22890.88|23008.74|22888.74|9
1638237260000|2021-11-30 01:54:20|23010.1|22890.1|23010.97|22890.97|23010.97|22890.97|23009.69|22889.69|9
1638237270000|2021-11-30 01:54:30|23011.12|22891.12|23011.96|22891.96|23011.96|22891.96|23011.12|22891.12|10
1638237280000|2021-11-30 01:54:40|23011.4|22891.4|23010.96|22890.96|23011.93|22891.93|23010.96|22890.96|10
1638237290000|2021-11-30 01:54:50|23011.02|22891.02|23011.49|22891.49|23011.54|22891.54|23010.32|22890.32|10
1638237300000|2021-11-30 01:55:00|23011.76|22891.76|23010.44|22890.44|23011.82|22891.82|23010.44|22890.44|10
1638237310000|2021-11-30 01:55:10|23010.08|22890.08|23004.68|22884.68|23010.08|22890.08|23004.68|22884.68|9
1638237320000|2021-11-30 01:55:20|23004.31|22884.31|23002.25|22882.25|23004.31|22884.31|23001.04|22881.04|9
1638237330000|2021-11-30 01:55:30|23002.54|22882.54|22999.7|22879.7|23002.54|22882.54|22999.54|22879.54|10
1638237340000|2021-11-30 01:55:40|22999.53|22879.53|22997.79|22877.79|22999.57|22879.57|22997.79|22877.79|9
1638237350000|2021-11-30 01:55:50|22996.57|22876.57|22995.17|22875.17|22996.57|22876.57|22994.54|22874.54|10
1638237360000|2021-11-30 01:56:00|22995|22875|22994.15|22874.15|22995.54|22875.54|22994.15|22874.15|10
1638237370000|2021-11-30 01:56:10|22994.16|22874.16|22993.94|22873.94|22994.16|22874.16|22992.82|22872.82|10
1638237380000|2021-11-30 01:56:20|22994.27|22874.27|22994.65|22874.65|22996.2|22876.2|22994.21|22874.21|10
1638237390000|2021-11-30 01:56:30|22993.18|22873.18|22989.95|22869.95|22993.18|22873.18|22989.82|22869.82|10
1638237400000|2021-11-30 01:56:40|22989.91|22869.91|22988.26|22868.26|22989.91|22869.91|22988.26|22868.26|10
1638237410000|2021-11-30 01:56:50|22988.17|22868.17|22984.89|22864.89|22988.17|22868.17|22984.52|22864.52|10
1638237420000|2021-11-30 01:57:00|22983.31|22863.31|22982.39|22862.39|22984.24|22864.24|22982.39|22862.39|10
1638237430000|2021-11-30 01:57:10|22981.07|22861.07|22978.17|22858.17|22981.3|22861.3|22977.94|22857.94|10
1638237440000|2021-11-30 01:57:20|22978.31|22858.31|22979.36|22859.36|22981.43|22861.43|22978.31|22858.31|9
1638237450000|2021-11-30 01:57:30|22979.54|22859.54|22984.07|22864.07|22984.07|22864.07|22979.14|22859.14|10
1638237460000|2021-11-30 01:57:40|22984.02|22864.02|22983.94|22863.94|22984.02|22864.02|22982.79|22862.79|10
1638237470000|2021-11-30 01:57:50|22984.11|22864.11|22986.79|22866.79|22986.79|22866.79|22984.11|22864.11|10
1638237480000|2021-11-30 01:58:00|22986.69|22866.69|22984.47|22864.47|22986.8|22866.8|22984.47|22864.47|10
1638237490000|2021-11-30 01:58:10|22984.35|22864.35|22982.2|22862.2|22984.5|22864.5|22982.2|22862.2|10
1638237500000|2021-11-30 01:58:20|22981.39|22861.39|22982.43|22862.43|22982.43|22862.43|22980.87|22860.87|10
1638237510000|2021-11-30 01:58:30|22981.8|22861.8|22980.8|22860.8|22981.8|22861.8|22979.39|22859.39|10
1638237520000|2021-11-30 01:58:40|22980.75|22860.75|22978.13|22858.13|22980.75|22860.75|22977.74|22857.74|10
1638237530000|2021-11-30 01:58:50|22978.84|22858.84|22980.73|22860.73|22980.73|22860.73|22978.79|22858.79|10
1638237540000|2021-11-30 01:59:00|22980.88|22860.88|22983.64|22863.64|22983.64|22863.64|22980.88|22860.88|10
1638237550000|2021-11-30 01:59:10|22984.36|22864.36|22985.81|22865.81|22985.81|22865.81|22984.2|22864.2|10
1638237560000|2021-11-30 01:59:20|22986.04|22866.04|22986.09|22866.09|22986.22|22866.22|22986|22866|10
1638237570000|2021-11-30 01:59:30|22986.25|22866.25|22987.17|22867.17|22987.27|22867.27|22986.25|22866.25|10
1638237580000|2021-11-30 01:59:40|22989.44|22869.44|22989.54|22869.54|22989.74|22869.74|22988.5|22868.5|9
1638237590000|2021-11-30 01:59:50|22990.7|22870.7|22990.08|22870.08|22991.49|22871.49|22990.08|22870.08|10
1638237600000|2021-11-30 02:00:00|22990.38|22870.38|22988.78|22868.78|22990.78|22870.78|22988.78|22868.78|9
1638237610000|2021-11-30 02:00:10|22988.58|22868.58|22988.79|22868.79|22989.73|22869.73|22988.43|22868.43|10
1638237620000|2021-11-30 02:00:20|22988.19|22868.19|22988.2|22868.2|22988.2|22868.2|22986.11|22866.11|10
1638237630000|2021-11-30 02:00:30|22988.23|22868.23|22990.08|22870.08|22990.15|22870.15|22988.23|22868.23|10
1638237640000|2021-11-30 02:00:40|22990.17|22870.17|22998|22878|22998|22878|22990.13|22870.13|10
1638237650000|2021-11-30 02:00:50|22997.77|22877.77|22999.61|22879.61|22999.61|22879.61|22997.77|22877.77|10
1638237660000|2021-11-30 02:01:00|23000.43|22880.43|23003.22|22883.22|23003.31|22883.31|23000.09|22880.09|10
1638237670000|2021-11-30 02:01:10|23003.3|22883.3|23004.34|22884.34|23004.64|22884.64|23002.99|22882.99|10
1638237680000|2021-11-30 02:01:20|23004.64|22884.64|23007.24|22887.24|23007.24|22887.24|23004.42|22884.42|10
1638237690000|2021-11-30 02:01:30|23007.46|22887.46|23013.46|22893.46|23013.46|22893.46|23007.46|22887.46|10
1638237700000|2021-11-30 02:01:40|23014.06|22894.06|23014.56|22894.56|23014.76|22894.76|23012.76|22892.76|10
1638237710000|2021-11-30 02:01:50|23014.2|22894.2|23020.14|22900.14|23020.62|22900.62|23013.54|22893.54|10
1638237720000|2021-11-30 02:02:00|23023.14|22903.14|23025.59|22905.59|23026.61|22906.61|23023.14|22903.14|10
1638237730000|2021-11-30 02:02:10|23025.57|22905.57|23028.68|22908.68|23028.68|22908.68|23025.57|22905.57|9
1638237740000|2021-11-30 02:02:20|23028.56|22908.56|23032.68|22912.68|23033.04|22913.04|23028.56|22908.56|9
1638237750000|2021-11-30 02:02:30|23033.72|22913.72|23034.46|22914.46|23035.13|22915.13|23033.72|22913.72|10
1638237760000|2021-11-30 02:02:40|23034.55|22914.55|23039.18|22919.18|23039.18|22919.18|23034.42|22914.42|10
1638237770000|2021-11-30 02:02:50|23039.19|22919.19|23039.68|22919.68|23039.86|22919.86|23038.44|22918.44|10
1638237780000|2021-11-30 02:03:00|23040.52|22920.52|23041.18|22921.18|23041.18|22921.18|23040.18|22920.18|9
1638237790000|2021-11-30 02:03:10|23041.47|22921.47|23041.67|22921.67|23042.16|22922.16|23040.8|22920.8|10
1638237800000|2021-11-30 02:03:20|23042.41|22922.41|23040.64|22920.64|23043.1|22923.1|23040.64|22920.64|10
1638237810000|2021-11-30 02:03:30|23040.75|22920.75|23040.69|22920.69|23041.9|22921.9|23040.69|22920.69|10
1638237820000|2021-11-30 02:03:40|23041.4|22921.4|23040.54|22920.54|23042.01|22922.01|23040.54|22920.54|10
1638237830000|2021-11-30 02:03:50|23040.67|22920.67|23039.49|22919.49|23040.67|22920.67|23039.2|22919.2|10
1638237840000|2021-11-30 02:04:00|23039.93|22919.93|23042.65|22922.65|23042.65|22922.65|23039.81|22919.81|10
1638237850000|2021-11-30 02:04:10|23042.74|22922.74|23044.31|22924.31|23044.31|22924.31|23042.74|22922.74|10
1638237860000|2021-11-30 02:04:20|23043.69|22923.69|23044.44|22924.44|23045.23|22925.23|23043.3|22923.3|10
1638237870000|2021-11-30 02:04:30|23044.32|22924.32|23044.79|22924.79|23045.54|22925.54|23044.32|22924.32|10
1638237880000|2021-11-30 02:04:40|23044.87|22924.87|23051.41|22931.41|23051.41|22931.41|23044.87|22924.87|10
1638237890000|2021-11-30 02:04:50|23052.02|22932.02|23057.43|22937.43|23058.02|22938.02|23052.02|22932.02|10
1638237900000|2021-11-30 02:05:00|23057.31|22937.31|23059.27|22939.27|23059.27|22939.27|23057.28|22937.28|10
1638237910000|2021-11-30 02:05:10|23059.53|22939.53|23057.7|22937.7|23059.53|22939.53|23057.7|22937.7|9
1638237920000|2021-11-30 02:05:20|23057.89|22937.89|23058.83|22938.83|23059.5|22939.5|23057.8|22937.8|10
1638237930000|2021-11-30 02:05:30|23057.98|22937.98|23059.18|22939.18|23059.55|22939.55|23057.98|22937.98|9
1638237940000|2021-11-30 02:05:40|23059|22939|23058.38|22938.38|23059.15|22939.15|23056.65|22936.65|10
1638237950000|2021-11-30 02:05:50|23058.17|22938.17|23054.89|22934.89|23058.17|22938.17|23054.89|22934.89|10
1638237960000|2021-11-30 02:06:00|23054.87|22934.87|23055.58|22935.58|23055.7|22935.7|23054.2|22934.2|9
1638237970000|2021-11-30 02:06:10|23055.45|22935.45|23055.17|22935.17|23056.17|22936.17|23054.61|22934.61|10
1638237980000|2021-11-30 02:06:20|23055.71|22935.71|23058.07|22938.07|23058.07|22938.07|23055.71|22935.71|10
1638237990000|2021-11-30 02:06:30|23057.79|22937.79|23058.92|22938.92|23058.92|22938.92|23057.54|22937.54|9
1638238000000|2021-11-30 02:06:40|23057.61|22937.61|23057.52|22937.52|23058.21|22938.21|23056.69|22936.69|9
1638238010000|2021-11-30 02:06:50|23056.98|22936.98|23055.96|22935.96|23057.48|22937.48|23055.96|22935.96|10
1638238020000|2021-11-30 02:07:00|23054.28|22934.28|23056.96|22936.96|23057.16|22937.16|23054.28|22934.28|10
1638238030000|2021-11-30 02:07:10|23056.58|22936.58|23056.46|22936.46|23056.77|22936.77|23055.76|22935.76|9
1638238040000|2021-11-30 02:07:20|23056.3|22936.3|23053.58|22933.58|23056.3|22936.3|23053.58|22933.58|10
1638238050000|2021-11-30 02:07:30|23053.98|22933.98|23055.92|22935.92|23055.95|22935.95|23053.98|22933.98|9
1638238060000|2021-11-30 02:07:40|23057.65|22937.65|23059.21|22939.21|23059.21|22939.21|23057.65|22937.65|9
1638238070000|2021-11-30 02:07:50|23060.55|22940.55|23064.43|22944.43|23064.43|22944.43|23060.55|22940.55|10
1638238080000|2021-11-30 02:08:00|23064.75|22944.75|23065.86|22945.86|23065.86|22945.86|23064.75|22944.75|8
1638238090000|2021-11-30 02:08:10|23065.18|22945.18|23068.09|22948.09|23068.09|22948.09|23065.18|22945.18|10
1638238100000|2021-11-30 02:08:20|23067.51|22947.51|23068.14|22948.14|23068.14|22948.14|23066.4|22946.4|10
1638238110000|2021-11-30 02:08:30|23068.08|22948.08|23063.45|22943.45|23068.08|22948.08|23063.45|22943.45|10
1638238120000|2021-11-30 02:08:40|23062.97|22942.97|23056.67|22936.67|23062.97|22942.97|23056.67|22936.67|10
1638238130000|2021-11-30 02:08:50|23056.75|22936.75|23051.33|22931.33|23056.75|22936.75|23051.33|22931.33|10
1638238140000|2021-11-30 02:09:00|23050.26|22930.26|23047.02|22927.02|23050.33|22930.33|23046.67|22926.67|10
1638238150000|2021-11-30 02:09:10|23046.1|22926.1|23044.8|22924.8|23046.5|22926.5|23044.8|22924.8|8
1638238160000|2021-11-30 02:09:20|23044.42|22924.42|23044.52|22924.52|23045.19|22925.19|23044.12|22924.12|7
1638238170000|2021-11-30 02:09:30|23044.7|22924.7|23046.24|22926.24|23046.24|22926.24|23044.7|22924.7|9
1638238180000|2021-11-30 02:09:40|23046.27|22926.27|23046.1|22926.1|23046.9|22926.9|23046.04|22926.04|10
1638238190000|2021-11-30 02:09:50|23046.28|22926.28|23045.59|22925.59|23046.95|22926.95|23045.58|22925.58|10
1638238200000|2021-11-30 02:10:00|23046.25|22926.25|23048.29|22928.29|23048.54|22928.54|23046.14|22926.14|9
1638238210000|2021-11-30 02:10:10|23049.34|22929.34|23049.65|22929.65|23050.18|22930.18|23049|22929|9
1638238220000|2021-11-30 02:10:20|23050.59|22930.59|23053.58|22933.58|23053.58|22933.58|23050.49|22930.49|10
1638238230000|2021-11-30 02:10:30|23053.75|22933.75|23053.81|22933.81|23053.95|22933.95|23053.2|22933.2|9
1638238240000|2021-11-30 02:10:40|23053.82|22933.82|23050.69|22930.69|23053.82|22933.82|23050.69|22930.69|9
1638238250000|2021-11-30 02:10:50|23051.33|22931.33|23050.95|22930.95|23051.67|22931.67|23049.92|22929.92|10
1638238260000|2021-11-30 02:11:00|23050.79|22930.79|23050.97|22930.97|23051.09|22931.09|23050.61|22930.61|8
1638238270000|2021-11-30 02:11:10|23050.93|22930.93|23053.08|22933.08|23053.08|22933.08|23050.45|22930.45|10
1638238280000|2021-11-30 02:11:20|23052.63|22932.63|23055.32|22935.32|23055.32|22935.32|23052.63|22932.63|9
1638238290000|2021-11-30 02:11:30|23056.03|22936.03|23056.93|22936.93|23057.44|22937.44|23055.1|22935.1|10
1638238300000|2021-11-30 02:11:40|23056.69|22936.69|23056.78|22936.78|23056.78|22936.78|23056.28|22936.28|9
1638238310000|2021-11-30 02:11:50|23056.98|22936.98|23058.83|22938.83|23058.83|22938.83|23056.98|22936.98|9
1638238320000|2021-11-30 02:12:00|23057.26|22937.26|23058.15|22938.15|23058.19|22938.19|23057.21|22937.21|10
1638238330000|2021-11-30 02:12:10|23057.69|22937.69|23061.34|22941.34|23061.34|22941.34|23057.69|22937.69|10
1638238340000|2021-11-30 02:12:20|23061.69|22941.69|23063.31|22943.31|23063.31|22943.31|23061.43|22941.43|10
1638238350000|2021-11-30 02:12:30|23063.41|22943.41|23064.46|22944.46|23064.46|22944.46|23063.32|22943.32|8
1638238360000|2021-11-30 02:12:40|23064.4|22944.4|23067|22947|23067.17|22947.17|23064.4|22944.4|10
1638238370000|2021-11-30 02:12:50|23067.38|22947.38|23068.52|22948.52|23068.92|22948.92|23067.38|22947.38|10
1638238380000|2021-11-30 02:13:00|23067.67|22947.67|23068.41|22948.41|23068.41|22948.41|23066.81|22946.81|10
1638238390000|2021-11-30 02:13:10|23068.19|22948.19|23067.75|22947.75|23068.39|22948.39|23067.75|22947.75|10
1638238400000|2021-11-30 02:13:20|23067.37|22947.37|23067.46|22947.46|23068.13|22948.13|23067.29|22947.29|9
1638238410000|2021-11-30 02:13:30|23068.32|22948.32|23071.43|22951.43|23071.43|22951.43|23068|22948|10
1638238420000|2021-11-30 02:13:40|23072.19|22952.19|23075.4|22955.4|23075.5|22955.5|23071.84|22951.84|10
1638238430000|2021-11-30 02:13:50|23076.72|22956.72|23076.58|22956.58|23077.2|22957.2|23076.21|22956.21|10
1638238440000|2021-11-30 02:14:00|23076.89|22956.89|23078.57|22958.57|23079.07|22959.07|23076.55|22956.55|10
1638238450000|2021-11-30 02:14:10|23079.11|22959.11|23085.3|22965.3|23085.3|22965.3|23079.11|22959.11|10
1638238460000|2021-11-30 02:14:20|23086|22966|23091.08|22971.08|23091.08|22971.08|23086|22966|9
1638238470000|2021-11-30 02:14:30|23091.11|22971.11|23096.36|22976.36|23096.36|22976.36|23091.11|22971.11|10
1638238480000|2021-11-30 02:14:40|23095.76|22975.76|23097.69|22977.69|23097.97|22977.97|23095.56|22975.56|9
1638238490000|2021-11-30 02:14:50|23097.81|22977.81|23099.05|22979.05|23099.22|22979.22|23097.78|22977.78|9
1638238500000|2021-11-30 02:15:00|23098.63|22978.63|23096.3|22976.3|23098.63|22978.63|23095.52|22975.52|9
1638238510000|2021-11-30 02:15:10|23095.8|22975.8|23093.79|22973.79|23095.8|22975.8|23093.09|22973.09|10
1638238520000|2021-11-30 02:15:20|23092.89|22972.89|23093.04|22973.04|23093.33|22973.33|23092.78|22972.78|10
1638238530000|2021-11-30 02:15:30|23092.79|22972.79|23092.34|22972.34|23092.79|22972.79|23091.4|22971.4|10
1638238540000|2021-11-30 02:15:40|23092.58|22972.58|23095.32|22975.32|23095.32|22975.32|23092.58|22972.58|9
1638238550000|2021-11-30 02:15:50|23095.62|22975.62|23099.17|22979.17|23099.77|22979.77|23095.62|22975.62|9
1638238560000|2021-11-30 02:16:00|23100.13|22980.13|23096.77|22976.77|23100.13|22980.13|23096.77|22976.77|10
1638238570000|2021-11-30 02:16:10|23096.08|22976.08|23090.67|22970.67|23096.08|22976.08|23090.67|22970.67|10
1638238580000|2021-11-30 02:16:20|23089.26|22969.26|23082.57|22962.57|23089.26|22969.26|23081.8|22961.8|10
1638238590000|2021-11-30 02:16:30|23082.08|22962.08|23080.52|22960.52|23082.08|22962.08|23080.5|22960.5|10
1638238600000|2021-11-30 02:16:40|23080.33|22960.33|23080.91|22960.91|23081.12|22961.12|23080.33|22960.33|8
1638238610000|2021-11-30 02:16:50|23081.17|22961.17|23084.24|22964.24|23084.24|22964.24|23081.17|22961.17|10
1638238620000|2021-11-30 02:17:00|23084.79|22964.79|23085.96|22965.96|23086.17|22966.17|23084.79|22964.79|10
1638238630000|2021-11-30 02:17:10|23085.89|22965.89|23085.95|22965.95|23086.14|22966.14|23085.83|22965.83|10
1638238640000|2021-11-30 02:17:20|23086.08|22966.08|23087.64|22967.64|23088.02|22968.02|23086.08|22966.08|10
1638238650000|2021-11-30 02:17:30|23087.49|22967.49|23089.8|22969.8|23089.8|22969.8|23087.49|22967.49|9
1638238660000|2021-11-30 02:17:40|23089.74|22969.74|23091.02|22971.02|23091.49|22971.49|23089.74|22969.74|10
1638238670000|2021-11-30 02:17:50|23091|22971|23092.02|22972.02|23092.02|22972.02|23090.64|22970.64|9
1638238680000|2021-11-30 02:18:00|23091.89|22971.89|23094.12|22974.12|23094.12|22974.12|23091.89|22971.89|10
1638238690000|2021-11-30 02:18:10|23093.86|22973.86|23092.49|22972.49|23093.9|22973.9|23092.36|22972.36|9
1638238700000|2021-11-30 02:18:20|23092.4|22972.4|23091.56|22971.56|23092.77|22972.77|23091.56|22971.56|10
1638238710000|2021-11-30 02:18:30|23092.04|22972.04|23093.77|22973.77|23093.9|22973.9|23092.04|22972.04|9
1638238720000|2021-11-30 02:18:40|23093.97|22973.97|23093.8|22973.8|23095.21|22975.21|23093.8|22973.8|9
1638238730000|2021-11-30 02:18:50|23093.97|22973.97|23099.3|22979.3|23099.48|22979.48|23093.97|22973.97|10
1638238740000|2021-11-30 02:19:00|23099.81|22979.81|23099.66|22979.66|23101.36|22981.36|23099.62|22979.62|10
1638238750000|2021-11-30 02:19:10|23099.67|22979.67|23103.17|22983.17|23103.17|22983.17|23099.67|22979.67|10
1638238760000|2021-11-30 02:19:20|23103.69|22983.69|23104.76|22984.76|23104.76|22984.76|23103.69|22983.69|10
1638238770000|2021-11-30 02:19:30|23104.86|22984.86|23105.06|22985.06|23106.33|22986.33|23104.86|22984.86|10
1638238780000|2021-11-30 02:19:40|23105.15|22985.15|23107.32|22987.32|23107.32|22987.32|23105.13|22985.13|9
1638238790000|2021-11-30 02:19:50|23107.59|22987.59|23108.81|22988.81|23108.81|22988.81|23107.57|22987.57|8
1638238800000|2021-11-30 02:20:00|23108.75|22988.75|23112.27|22992.27|23112.27|22992.27|23108.75|22988.75|10
1638238810000|2021-11-30 02:20:10|23112.16|22992.16|23115.21|22995.21|23115.21|22995.21|23111.22|22991.22|9
1638238820000|2021-11-30 02:20:20|23115.4|22995.4|23119.05|22999.05|23119.05|22999.05|23115.4|22995.4|10
1638238830000|2021-11-30 02:20:30|23119.41|22999.41|23121.9|23001.9|23121.9|23001.9|23119.41|22999.41|10
1638238840000|2021-11-30 02:20:40|23123.12|23003.12|23126.74|23006.74|23126.74|23006.74|23122.83|23002.83|10
1638238850000|2021-11-30 02:20:50|23128.31|23008.31|23130.61|23010.61|23131.36|23011.36|23128.31|23008.31|10
1638238860000|2021-11-30 02:21:00|23130.79|23010.79|23134.56|23014.56|23134.56|23014.56|23129.93|23009.93|10
1638238870000|2021-11-30 02:21:10|23134.53|23014.53|23140.78|23020.78|23140.78|23020.78|23134.53|23014.53|10
1638238880000|2021-11-30 02:21:20|23141.4|23021.4|23140.2|23020.2|23141.4|23021.4|23139.63|23019.63|10
1638238890000|2021-11-30 02:21:30|23140.15|23020.15|23137.6|23017.6|23140.15|23020.15|23137.6|23017.6|10
1638238900000|2021-11-30 02:21:40|23137.2|23017.2|23137.49|23017.49|23137.55|23017.55|23136.54|23016.54|10
1638238910000|2021-11-30 02:21:50|23137.56|23017.56|23136.74|23016.74|23137.67|23017.67|23136.55|23016.55|10
1638238920000|2021-11-30 02:22:00|23136.34|23016.34|23130.28|23010.28|23136.34|23016.34|23130.28|23010.28|10
1638238930000|2021-11-30 02:22:10|23130.15|23010.15|23128.63|23008.63|23130.15|23010.15|23127.49|23007.49|10
1638238940000|2021-11-30 02:22:20|23127.82|23007.82|23126.48|23006.48|23127.82|23007.82|23126.34|23006.34|10
1638238950000|2021-11-30 02:22:30|23126.5|23006.5|23127.02|23007.02|23127.37|23007.37|23126.49|23006.49|10
1638238960000|2021-11-30 02:22:40|23127.22|23007.22|23125.72|23005.72|23127.22|23007.22|23125.71|23005.71|10
1638238970000|2021-11-30 02:22:50|23125.66|23005.66|23123|23003|23125.81|23005.81|23123|23003|10
1638238980000|2021-11-30 02:23:00|23122.47|23002.47|23120.02|23000.02|23122.47|23002.47|23120.02|23000.02|9
1638238990000|2021-11-30 02:23:10|23119.18|22999.18|23118.32|22998.32|23119.87|22999.87|23118.32|22998.32|10
1638239000000|2021-11-30 02:23:20|23118.96|22998.96|23117.97|22997.97|23118.96|22998.96|23116.87|22996.87|9
1638239010000|2021-11-30 02:23:30|23117.83|22997.83|23116.92|22996.92|23117.87|22997.87|23116.77|22996.77|10
1638239020000|2021-11-30 02:23:40|23117.14|22997.14|23108.58|22988.58|23117.14|22997.14|23108.58|22988.58|9
1638239030000|2021-11-30 02:23:50|23108.62|22988.62|23105.3|22985.3|23108.62|22988.62|23105.3|22985.3|9
1638239040000|2021-11-30 02:24:00|23105.23|22985.23|23103.99|22983.99|23105.23|22985.23|23103.87|22983.87|7
1638239050000|2021-11-30 02:24:10|23104.25|22984.25|23105.93|22985.93|23105.93|22985.93|23103.61|22983.61|10
1638239060000|2021-11-30 02:24:20|23106.03|22986.03|23105.55|22985.55|23106.59|22986.59|23105.25|22985.25|10
1638239070000|2021-11-30 02:24:30|23105.43|22985.43|23107.01|22987.01|23107.46|22987.46|23105.01|22985.01|10
1638239080000|2021-11-30 02:24:40|23106.2|22986.2|23105.28|22985.28|23106.2|22986.2|23105.28|22985.28|10
1638239090000|2021-11-30 02:24:50|23105.56|22985.56|23107.93|22987.93|23107.93|22987.93|23105.21|22985.21|10
1638239100000|2021-11-30 02:25:00|23107.52|22987.52|23107.97|22987.97|23108.41|22988.41|23107.47|22987.47|10
1638239110000|2021-11-30 02:25:10|23107.76|22987.76|23106.46|22986.46|23107.76|22987.76|23106.34|22986.34|10
1638239120000|2021-11-30 02:25:20|23106.34|22986.34|23101.1|22981.1|23106.34|22986.34|23101.1|22981.1|10
1638239130000|2021-11-30 02:25:30|23101.19|22981.19|23099.37|22979.37|23101.19|22981.19|23098.67|22978.67|10
1638239140000|2021-11-30 02:25:40|23098.99|22978.99|23099.49|22979.49|23099.51|22979.51|23098.3|22978.3|10
1638239150000|2021-11-30 02:25:50|23099.31|22979.31|23096.17|22976.17|23099.35|22979.35|23096.06|22976.06|10
1638239160000|2021-11-30 02:26:00|23096.31|22976.31|23097.84|22977.84|23098.2|22978.2|23096.31|22976.31|10
1638239170000|2021-11-30 02:26:10|23098.22|22978.22|23096.1|22976.1|23098.22|22978.22|23096.06|22976.06|10
1638239180000|2021-11-30 02:26:20|23096.24|22976.24|23091.16|22971.16|23096.24|22976.24|23091.14|22971.14|10
1638239190000|2021-11-30 02:26:30|23090.55|22970.55|23088.88|22968.88|23090.55|22970.55|23088.88|22968.88|10
1638239200000|2021-11-30 02:26:40|23088.75|22968.75|23086.31|22966.31|23089.61|22969.61|23086.22|22966.22|10
1638239210000|2021-11-30 02:26:50|23086.41|22966.41|23082.91|22962.91|23086.41|22966.41|23081.91|22961.91|10
1638239220000|2021-11-30 02:27:00|23082.76|22962.76|23078.12|22958.12|23082.76|22962.76|23077.63|22957.63|10
1638239230000|2021-11-30 02:27:10|23078.38|22958.38|23077.69|22957.69|23078.38|22958.38|23076.49|22956.49|10
1638239240000|2021-11-30 02:27:20|23078.3|22958.3|23078.45|22958.45|23079.04|22959.04|23077.9|22957.9|8
1638239250000|2021-11-30 02:27:30|23078.47|22958.47|23079.19|22959.19|23079.19|22959.19|23078.47|22958.47|10
1638239260000|2021-11-30 02:27:40|23078.93|22958.93|23078.99|22958.99|23078.99|22958.99|23075.39|22955.39|10
1638239270000|2021-11-30 02:27:50|23080.1|22960.1|23080.95|22960.95|23081.73|22961.73|23080.1|22960.1|10
1638239280000|2021-11-30 02:28:00|23080.87|22960.87|23082.27|22962.27|23083.63|22963.63|23080.87|22960.87|10
1638239290000|2021-11-30 02:28:10|23083|22963|23083.4|22963.4|23084|22964|23082.77|22962.77|10
1638239300000|2021-11-30 02:28:20|23083.65|22963.65|23081.57|22961.57|23083.65|22963.65|23081.37|22961.37|10
1638239310000|2021-11-30 02:28:30|23081.69|22961.69|23078.24|22958.24|23081.69|22961.69|23078.24|22958.24|10
1638239320000|2021-11-30 02:28:40|23079.75|22959.75|23078.35|22958.35|23079.75|22959.75|23078.35|22958.35|10
1638239330000|2021-11-30 02:28:50|23078.28|22958.28|23079.37|22959.37|23079.43|22959.43|23077.16|22957.16|10
1638239340000|2021-11-30 02:29:00|23079.55|22959.55|23075.88|22955.88|23079.57|22959.57|23075.88|22955.88|10
1638239350000|2021-11-30 02:29:10|23076.04|22956.04|23076.63|22956.63|23076.63|22956.63|23076|22956|10
1638239360000|2021-11-30 02:29:20|23076.84|22956.84|23073.87|22953.87|23076.84|22956.84|23073.87|22953.87|9
1638239370000|2021-11-30 02:29:30|23073.85|22953.85|23076.57|22956.57|23076.57|22956.57|23073.85|22953.85|10
1638239380000|2021-11-30 02:29:40|23076.76|22956.76|23077.24|22957.24|23077.24|22957.24|23076.37|22956.37|10
1638239390000|2021-11-30 02:29:50|23077.63|22957.63|23080.39|22960.39|23080.39|22960.39|23077.63|22957.63|10
1638239400000|2021-11-30 02:30:00|23079.95|22959.95|23080.21|22960.21|23080.21|22960.21|23079.38|22959.38|10
1638239410000|2021-11-30 02:30:10|23080.94|22960.94|23084.22|22964.22|23084.22|22964.22|23080.94|22960.94|10
1638239420000|2021-11-30 02:30:20|23084.21|22964.21|23085.94|22965.94|23085.94|22965.94|23083.95|22963.95|10
1638239430000|2021-11-30 02:30:30|23088.14|22968.14|23094.71|22974.71|23094.71|22974.71|23088.14|22968.14|10
1638239440000|2021-11-30 02:30:40|23094.78|22974.78|23096.44|22976.44|23096.94|22976.94|23094.78|22974.78|10
1638239450000|2021-11-30 02:30:50|23096.67|22976.67|23098.99|22978.99|23099.15|22979.15|23096.37|22976.37|10
1638239460000|2021-11-30 02:31:00|23098.55|22978.55|23093.31|22973.31|23098.55|22978.55|23093.31|22973.31|10
1638239470000|2021-11-30 02:31:10|23093.18|22973.18|23093.88|22973.88|23094.27|22974.27|23092.48|22972.48|10
1638239480000|2021-11-30 02:31:20|23093.64|22973.64|23089.06|22969.06|23093.64|22973.64|23089.06|22969.06|10
1638239490000|2021-11-30 02:31:30|23088.95|22968.95|23085.43|22965.43|23088.95|22968.95|23085.43|22965.43|10
1638239500000|2021-11-30 02:31:40|23083.34|22963.34|23078.39|22958.39|23083.34|22963.34|23078.39|22958.39|10
1638239510000|2021-11-30 02:31:50|23077.98|22957.98|23075.45|22955.45|23077.98|22957.98|23075.23|22955.23|10
1638239520000|2021-11-30 02:32:00|23075.78|22955.78|23073.03|22953.03|23075.78|22955.78|23073.03|22953.03|9
1638239530000|2021-11-30 02:32:10|23072.22|22952.22|23072.23|22952.23|23073.4|22953.4|23071.62|22951.62|10
1638239540000|2021-11-30 02:32:20|23072.46|22952.46|23067.9|22947.9|23072.46|22952.46|23067.9|22947.9|10
1638239550000|2021-11-30 02:32:30|23068.02|22948.02|23070.45|22950.45|23071.09|22951.09|23067.63|22947.63|9
1638239560000|2021-11-30 02:32:40|23070.4|22950.4|23069.31|22949.31|23070.87|22950.87|23069.31|22949.31|10
1638239570000|2021-11-30 02:32:50|23069.36|22949.36|23066.98|22946.98|23069.36|22949.36|23066.98|22946.98|10
1638239580000|2021-11-30 02:33:00|23067.2|22947.2|23063.85|22943.85|23067.2|22947.2|23063.85|22943.85|10
1638239590000|2021-11-30 02:33:10|23063.66|22943.66|23061|22941|23063.66|22943.66|23061|22941|10
1638239600000|2021-11-30 02:33:20|23061.03|22941.03|23057.93|22937.93|23061.03|22941.03|23057.93|22937.93|10
1638239610000|2021-11-30 02:33:30|23057.44|22937.44|23055.79|22935.79|23057.44|22937.44|23055.79|22935.79|10
1638239620000|2021-11-30 02:33:40|23055.74|22935.74|23053.3|22933.3|23055.74|22935.74|23053.3|22933.3|10
1638239630000|2021-11-30 02:33:50|23053.4|22933.4|23046.64|22926.64|23053.4|22933.4|23046.64|22926.64|10
1638239640000|2021-11-30 02:34:00|23045.72|22925.72|23038.89|22918.89|23045.72|22925.72|23038.89|22918.89|10
1638239650000|2021-11-30 02:34:10|23039.01|22919.01|23033.7|22913.7|23039.55|22919.55|23033.7|22913.7|10
1638239660000|2021-11-30 02:34:20|23033.65|22913.65|23033.44|22913.44|23034.52|22914.52|23033.44|22913.44|10
1638239670000|2021-11-30 02:34:30|23033.22|22913.22|23034.39|22914.39|23035.59|22915.59|23033.22|22913.22|9
1638239680000|2021-11-30 02:34:40|23033.96|22913.96|23035.75|22915.75|23035.85|22915.85|23033.63|22913.63|10
1638239690000|2021-11-30 02:34:50|23035.95|22915.95|23038.15|22918.15|23038.29|22918.29|23035.95|22915.95|10
1638239700000|2021-11-30 02:35:00|23038.57|22918.57|23039.85|22919.85|23040.1|22920.1|23038.32|22918.32|10
1638239710000|2021-11-30 02:35:10|23040.03|22920.03|23038.51|22918.51|23040.03|22920.03|23038.07|22918.07|9
1638239720000|2021-11-30 02:35:20|23038.8|22918.8|23040.85|22920.85|23041.1|22921.1|23038.8|22918.8|10
1638239730000|2021-11-30 02:35:30|23042.17|22922.17|23037.94|22917.94|23042.17|22922.17|23037.94|22917.94|10
1638239740000|2021-11-30 02:35:40|23038.12|22918.12|23037.95|22917.95|23039.15|22919.15|23037.61|22917.61|10
1638239750000|2021-11-30 02:35:50|23038.6|22918.6|23039.35|22919.35|23040.08|22920.08|23038.6|22918.6|10
1638239760000|2021-11-30 02:36:00|23039.23|22919.23|23039.18|22919.18|23039.23|22919.23|23038.71|22918.71|9
1638239770000|2021-11-30 02:36:10|23038.79|22918.79|23040.89|22920.89|23040.89|22920.89|23038.7|22918.7|8
1638239780000|2021-11-30 02:36:20|23040.94|22920.94|23042.25|22922.25|23042.37|22922.37|23040.94|22920.94|9
1638239790000|2021-11-30 02:36:30|23042.07|22922.07|23044.15|22924.15|23044.15|22924.15|23042.07|22922.07|9
1638239800000|2021-11-30 02:36:40|23043.81|22923.81|23043.67|22923.67|23043.81|22923.81|23042.27|22922.27|9
1638239810000|2021-11-30 02:36:50|23044.07|22924.07|23045.34|22925.34|23045.34|22925.34|23044.07|22924.07|8
1638239820000|2021-11-30 02:37:00|23045.4|22925.4|23045.34|22925.34|23045.4|22925.4|23044.35|22924.35|9
1638239830000|2021-11-30 02:37:10|23045.38|22925.38|23044.25|22924.25|23045.45|22925.45|23043.54|22923.54|9
1638239840000|2021-11-30 02:37:20|23044.21|22924.21|23047.01|22927.01|23047.01|22927.01|23044.21|22924.21|10
1638239850000|2021-11-30 02:37:30|23046.77|22926.77|23048.32|22928.32|23048.83|22928.83|23046.77|22926.77|9
1638239860000|2021-11-30 02:37:40|23049.14|22929.14|23055.18|22935.18|23055.18|22935.18|23049.14|22929.14|9
1638239870000|2021-11-30 02:37:50|23056.04|22936.04|23053.88|22933.88|23056.04|22936.04|23053.88|22933.88|9
1638239880000|2021-11-30 02:38:00|23053.7|22933.7|23051.87|22931.87|23054.13|22934.13|23051.85|22931.85|10
1638239890000|2021-11-30 02:38:10|23051.94|22931.94|23049.56|22929.56|23051.94|22931.94|23049.45|22929.45|10
1638239900000|2021-11-30 02:38:20|23049.47|22929.47|23050.37|22930.37|23050.63|22930.63|23049.23|22929.23|10
1638239910000|2021-11-30 02:38:30|23050.61|22930.61|23051.96|22931.96|23051.96|22931.96|23050.61|22930.61|10
1638239920000|2021-11-30 02:38:40|23052.51|22932.51|23053.93|22933.93|23054.45|22934.45|23052.51|22932.51|9
1638239930000|2021-11-30 02:38:50|23053.88|22933.88|23056.93|22936.93|23057.02|22937.02|23053.2|22933.2|10
1638239940000|2021-11-30 02:39:00|23056.88|22936.88|23056.71|22936.71|23056.9|22936.9|23055.55|22935.55|10
1638239950000|2021-11-30 02:39:10|23055.17|22935.17|23057.05|22937.05|23057.2|22937.2|23055.06|22935.06|9
1638239960000|2021-11-30 02:39:20|23056.92|22936.92|23056.91|22936.91|23057.71|22937.71|23055.51|22935.51|9
1638239970000|2021-11-30 02:39:30|23056.23|22936.23|23054.92|22934.92|23056.82|22936.82|23054.92|22934.92|10
1638239980000|2021-11-30 02:39:40|23055.11|22935.11|23055.7|22935.7|23056.09|22936.09|23055.06|22935.06|8
1638239990000|2021-11-30 02:39:50|23055.64|22935.64|23055.51|22935.51|23056.67|22936.67|23055.42|22935.42|10
1638240000000|2021-11-30 02:40:00|23055.17|22935.17|23055.35|22935.35|23055.76|22935.76|23054.99|22934.99|10
1638240010000|2021-11-30 02:40:10|23055.82|22935.82|23056.91|22936.91|23056.91|22936.91|23054.55|22934.55|10
1638240020000|2021-11-30 02:40:20|23056.71|22936.71|23058.89|22938.89|23058.91|22938.91|23056.71|22936.71|10
1638240030000|2021-11-30 02:40:30|23058.54|22938.54|23061.79|22941.79|23061.79|22941.79|23058.54|22938.54|10
1638240040000|2021-11-30 02:40:40|23061.67|22941.67|23060.2|22940.2|23061.67|22941.67|23060.2|22940.2|9
1638240050000|2021-11-30 02:40:50|23060.01|22940.01|23061.27|22941.27|23061.27|22941.27|23058.93|22938.93|10
1638240060000|2021-11-30 02:41:00|23061.76|22941.76|23066.48|22946.48|23066.48|22946.48|23061.76|22941.76|10
1638240070000|2021-11-30 02:41:10|23066.04|22946.04|23066.05|22946.05|23066.05|22946.05|23064.46|22944.46|10
1638240080000|2021-11-30 02:41:20|23066.24|22946.24|23067.98|22947.98|23068.11|22948.11|23066.24|22946.24|8
1638240090000|2021-11-30 02:41:30|23068.35|22948.35|23069.85|22949.85|23070.15|22950.15|23068.35|22948.35|10
1638240100000|2021-11-30 02:41:40|23069.83|22949.83|23069.93|22949.93|23070.45|22950.45|23069.67|22949.67|9
1638240110000|2021-11-30 02:41:50|23070.17|22950.17|23068.62|22948.62|23070.17|22950.17|23068.14|22948.14|9
1638240120000|2021-11-30 02:42:00|23068.28|22948.28|23069.23|22949.23|23070.4|22950.4|23068.28|22948.28|10
1638240130000|2021-11-30 02:42:10|23069.29|22949.29|23068.76|22948.76|23069.29|22949.29|23068.25|22948.25|10
1638240140000|2021-11-30 02:42:20|23069.3|22949.3|23070.98|22950.98|23071.24|22951.24|23069.3|22949.3|10
1638240150000|2021-11-30 02:42:30|23071.24|22951.24|23072.65|22952.65|23073.04|22953.04|23071.24|22951.24|10
1638240160000|2021-11-30 02:42:40|23073.06|22953.06|23073.7|22953.7|23074.19|22954.19|23072.46|22952.46|10
1638240170000|2021-11-30 02:42:50|23073.79|22953.79|23072.23|22952.23|23073.94|22953.94|23072.23|22952.23|10
1638240180000|2021-11-30 02:43:00|23072.12|22952.12|23072.36|22952.36|23072.94|22952.94|23072.07|22952.07|10
1638240190000|2021-11-30 02:43:10|23072.37|22952.37|23075.86|22955.86|23075.86|22955.86|23072.37|22952.37|9
1638240200000|2021-11-30 02:43:20|23075.84|22955.84|23075.9|22955.9|23076.81|22956.81|23075.69|22955.69|9
1638240210000|2021-11-30 02:43:30|23075.75|22955.75|23075.4|22955.4|23076.18|22956.18|23075.38|22955.38|9
1638240220000|2021-11-30 02:43:40|23075.43|22955.43|23076.47|22956.47|23076.78|22956.78|23075.41|22955.41|10
1638240230000|2021-11-30 02:43:50|23076.64|22956.64|23077.7|22957.7|23077.7|22957.7|23076.43|22956.43|10
1638240240000|2021-11-30 02:44:00|23077.74|22957.74|23079.39|22959.39|23079.39|22959.39|23077.74|22957.74|9
1638240250000|2021-11-30 02:44:10|23079.23|22959.23|23080.37|22960.37|23080.37|22960.37|23079.08|22959.08|9
1638240260000|2021-11-30 02:44:20|23080.39|22960.39|23080.44|22960.44|23081.4|22961.4|23080.39|22960.39|10
1638240270000|2021-11-30 02:44:30|23080.49|22960.49|23072.45|22952.45|23080.75|22960.75|23072.45|22952.45|10
1638240280000|2021-11-30 02:44:40|23072.23|22952.23|23068.41|22948.41|23072.23|22952.23|23068.32|22948.32|9
1638240290000|2021-11-30 02:44:50|23068.54|22948.54|23067.01|22947.01|23068.54|22948.54|23066.89|22946.89|9
1638240300000|2021-11-30 02:45:00|23067|22947|23068.17|22948.17|23068.17|22948.17|23066.24|22946.24|10
1638240310000|2021-11-30 02:45:10|23068.18|22948.18|23069.12|22949.12|23069.18|22949.18|23068.18|22948.18|10
1638240320000|2021-11-30 02:45:20|23068.97|22948.97|23074.57|22954.57|23074.57|22954.57|23068.97|22948.97|10
1638240330000|2021-11-30 02:45:30|23075.48|22955.48|23076.95|22956.95|23077.17|22957.17|23075.48|22955.48|10
1638240340000|2021-11-30 02:45:40|23077.61|22957.61|23077.91|22957.91|23077.99|22957.99|23076.29|22956.29|9
1638240350000|2021-11-30 02:45:50|23077.84|22957.84|23076.5|22956.5|23077.84|22957.84|23076.5|22956.5|10
1638240360000|2021-11-30 02:46:00|23077.19|22957.19|23075.6|22955.6|23077.38|22957.38|23074.82|22954.82|9
1638240370000|2021-11-30 02:46:10|23075.37|22955.37|23072.88|22952.88|23075.37|22955.37|23072.76|22952.76|9
1638240380000|2021-11-30 02:46:20|23073.1|22953.1|23072.21|22952.21|23073.55|22953.55|23071.54|22951.54|10
1638240390000|2021-11-30 02:46:30|23072.25|22952.25|23071.47|22951.47|23072.25|22952.25|23070.81|22950.81|8
1638240400000|2021-11-30 02:46:40|23071.1|22951.1|23069.62|22949.62|23071.59|22951.59|23069.62|22949.62|10
1638240410000|2021-11-30 02:46:50|23069.67|22949.67|23068.4|22948.4|23069.67|22949.67|23068.1|22948.1|8
1638240420000|2021-11-30 02:47:00|23068.41|22948.41|23068.25|22948.25|23068.54|22948.54|23068.15|22948.15|9
1638240430000|2021-11-30 02:47:10|23067.86|22947.86|23066.87|22946.87|23067.99|22947.99|23066.87|22946.87|8
1638240440000|2021-11-30 02:47:20|23067.09|22947.09|23068.2|22948.2|23068.65|22948.65|23067.09|22947.09|9
1638240450000|2021-11-30 02:47:30|23068.13|22948.13|23062.48|22942.48|23068.13|22948.13|23062.48|22942.48|10
1638240460000|2021-11-30 02:47:40|23060.71|22940.71|23055.51|22935.51|23060.71|22940.71|23055.51|22935.51|9
1638240470000|2021-11-30 02:47:50|23053.14|22933.14|23043.65|22923.65|23053.23|22933.23|23043.65|22923.65|10
1638240480000|2021-11-30 02:48:00|23043.33|22923.33|23039.69|22919.69|23043.64|22923.64|23039.69|22919.69|10
1638240490000|2021-11-30 02:48:10|23037.97|22917.97|23037.11|22917.11|23037.97|22917.97|23036.91|22916.91|10
1638240500000|2021-11-30 02:48:20|23036.88|22916.88|23039.15|22919.15|23039.44|22919.44|23036.88|22916.88|9
1638240510000|2021-11-30 02:48:30|23038.72|22918.72|23038.67|22918.67|23039.06|22919.06|23037.9|22917.9|9
1638240520000|2021-11-30 02:48:40|23038.46|22918.46|23036.1|22916.1|23038.46|22918.46|23036.1|22916.1|9
1638240530000|2021-11-30 02:48:50|23036.48|22916.48|23035.83|22915.83|23036.5|22916.5|23035.29|22915.29|10
1638240540000|2021-11-30 02:49:00|23035.82|22915.82|23036.1|22916.1|23037.2|22917.2|23035.74|22915.74|10
1638240550000|2021-11-30 02:49:10|23036.64|22916.64|23039.32|22919.32|23039.55|22919.55|23036.64|22916.64|8
1638240560000|2021-11-30 02:49:20|23039.77|22919.77|23037.39|22917.39|23039.77|22919.77|23037.39|22917.39|10
1638240570000|2021-11-30 02:49:30|23037.1|22917.1|23032.59|22912.59|23037.1|22917.1|23031.18|22911.18|10
1638240580000|2021-11-30 02:49:40|23032.6|22912.6|23032.13|22912.13|23033.61|22913.61|23032.13|22912.13|9
1638240590000|2021-11-30 02:49:50|23033.29|22913.29|23034.23|22914.23|23034.23|22914.23|23033.29|22913.29|9
1638240600000|2021-11-30 02:50:00|23033.7|22913.7|23035.83|22915.83|23035.9|22915.9|23033.7|22913.7|10
1638240610000|2021-11-30 02:50:10|23035.91|22915.91|23033.83|22913.83|23035.91|22915.91|23033.83|22913.83|10
1638240620000|2021-11-30 02:50:20|23032.71|22912.71|23030.61|22910.61|23032.92|22912.92|23030.61|22910.61|10
1638240630000|2021-11-30 02:50:30|23030.59|22910.59|23029.46|22909.46|23030.89|22910.89|23029.07|22909.07|10
1638240640000|2021-11-30 02:50:40|23029.25|22909.25|23027.76|22907.76|23029.25|22909.25|23027.76|22907.76|10
1638240650000|2021-11-30 02:50:50|23027.42|22907.42|23028.96|22908.96|23028.96|22908.96|23027.42|22907.42|9
1638240660000|2021-11-30 02:51:00|23028.77|22908.77|23028.88|22908.88|23029.29|22909.29|23028.69|22908.69|10
1638240670000|2021-11-30 02:51:10|23028.72|22908.72|23028.35|22908.35|23029.21|22909.21|23028.35|22908.35|9
1638240680000|2021-11-30 02:51:20|23026.5|22906.5|23024.19|22904.19|23026.75|22906.75|23024.19|22904.19|9
1638240690000|2021-11-30 02:51:30|23023.9|22903.9|23025.94|22905.94|23025.94|22905.94|23023.9|22903.9|8
1638240700000|2021-11-30 02:51:40|23026.16|22906.16|23026.76|22906.76|23026.76|22906.76|23025.57|22905.57|8
1638240710000|2021-11-30 02:51:50|23026.61|22906.61|23022.9|22902.9|23026.64|22906.64|23022.85|22902.85|10
1638240720000|2021-11-30 02:52:00|23023.12|22903.12|23025.01|22905.01|23025.01|22905.01|23022.78|22902.78|10
1638240730000|2021-11-30 02:52:10|23025.26|22905.26|23026.05|22906.05|23026.05|22906.05|23024.72|22904.72|10
1638240740000|2021-11-30 02:52:20|23026.02|22906.02|23028.19|22908.19|23028.19|22908.19|23026.02|22906.02|10
1638240750000|2021-11-30 02:52:30|23028.45|22908.45|23027.61|22907.61|23028.58|22908.58|23027.52|22907.52|10
1638240760000|2021-11-30 02:52:40|23027.41|22907.41|23028.43|22908.43|23029.36|22909.36|23027.41|22907.41|10
1638240770000|2021-11-30 02:52:50|23029.6|22909.6|23029.81|22909.81|23030.57|22910.57|23029.38|22909.38|9
1638240780000|2021-11-30 02:53:00|23030.17|22910.17|23032.25|22912.25|23032.5|22912.5|23030.17|22910.17|9
1638240790000|2021-11-30 02:53:10|23033.18|22913.18|23029.97|22909.97|23033.22|22913.22|23029.24|22909.24|10
1638240800000|2021-11-30 02:53:20|23030.01|22910.01|23028.87|22908.87|23030.41|22910.41|23028.73|22908.73|9
1638240810000|2021-11-30 02:53:30|23028.44|22908.44|23026.64|22906.64|23028.84|22908.84|23025.65|22905.65|10
1638240820000|2021-11-30 02:53:40|23026.78|22906.78|23018.69|22898.69|23026.78|22906.78|23018.25|22898.25|10
1638240830000|2021-11-30 02:53:50|23018.59|22898.59|23017.37|22897.37|23018.99|22898.99|23017.29|22897.29|9
1638240840000|2021-11-30 02:54:00|23017.22|22897.22|23020.16|22900.16|23020.16|22900.16|23017.22|22897.22|10
1638240850000|2021-11-30 02:54:10|23019.36|22899.36|23019.98|22899.98|23021.47|22901.47|23019.36|22899.36|10
1638240860000|2021-11-30 02:54:20|23019.72|22899.72|23016.33|22896.33|23020.56|22900.56|23016.33|22896.33|10
1638240870000|2021-11-30 02:54:30|23016.25|22896.25|23014.63|22894.63|23016.25|22896.25|23014.55|22894.55|9
1638240880000|2021-11-30 02:54:40|23014.59|22894.59|23014.52|22894.52|23014.86|22894.86|23013.54|22893.54|10
1638240890000|2021-11-30 02:54:50|23014.54|22894.54|23015.72|22895.72|23015.72|22895.72|23014.54|22894.54|8
1638240900000|2021-11-30 02:55:00|23015.66|22895.66|23018.87|22898.87|23018.87|22898.87|23015.66|22895.66|9
1638240910000|2021-11-30 02:55:10|23018.68|22898.68|23019.8|22899.8|23019.8|22899.8|23018.64|22898.64|8
1638240920000|2021-11-30 02:55:20|23019.86|22899.86|23022|22902|23022|22902|23019.53|22899.53|8
1638240930000|2021-11-30 02:55:30|23022.53|22902.53|23021.92|22901.92|23022.98|22902.98|23021.69|22901.69|9
1638240940000|2021-11-30 02:55:40|23021.14|22901.14|23022.3|22902.3|23022.3|22902.3|23020.93|22900.93|8
1638240950000|2021-11-30 02:55:50|23022.56|22902.56|23027.8|22907.8|23027.8|22907.8|23022.56|22902.56|10
1638240960000|2021-11-30 02:56:00|23027.92|22907.92|23027.3|22907.3|23028.5|22908.5|23027.3|22907.3|9
1638240970000|2021-11-30 02:56:10|23027.55|22907.55|23030.26|22910.26|23030.38|22910.38|23027.55|22907.55|9
1638240980000|2021-11-30 02:56:20|23030.18|22910.18|23031.84|22911.84|23031.84|22911.84|23030.18|22910.18|9
1638240990000|2021-11-30 02:56:30|23031.87|22911.87|23029.26|22909.26|23031.87|22911.87|23029.26|22909.26|10
1638241000000|2021-11-30 02:56:40|23029|22909|23029.22|22909.22|23029.22|22909.22|23027.74|22907.74|9
1638241010000|2021-11-30 02:56:50|23029.32|22909.32|23030.12|22910.12|23030.12|22910.12|23029.2|22909.2|9
1638241020000|2021-11-30 02:57:00|23030.78|22910.78|23029.35|22909.35|23031.42|22911.42|23028.49|22908.49|9
1638241030000|2021-11-30 02:57:10|23028.91|22908.91|23027.84|22907.84|23029.15|22909.15|23027.56|22907.56|9
1638241040000|2021-11-30 02:57:20|23027.97|22907.97|23027.83|22907.83|23028.39|22908.39|23027.51|22907.51|9
1638241050000|2021-11-30 02:57:30|23027.78|22907.78|23031.19|22911.19|23031.19|22911.19|23027.65|22907.65|9
1638241060000|2021-11-30 02:57:40|23031.2|22911.2|23033.9|22913.9|23033.9|22913.9|23030.68|22910.68|10
1638241070000|2021-11-30 02:57:50|23033.8|22913.8|23034.2|22914.2|23034.2|22914.2|23033.65|22913.65|10
1638241080000|2021-11-30 02:58:00|23034.15|22914.15|23034.28|22914.28|23034.75|22914.75|23033.53|22913.53|10
1638241090000|2021-11-30 02:58:10|23034.22|22914.22|23033.62|22913.62|23034.22|22914.22|23032.28|22912.28|9
1638241100000|2021-11-30 02:58:20|23033.08|22913.08|23034.22|22914.22|23034.66|22914.66|23033.08|22913.08|9
1638241110000|2021-11-30 02:58:30|23034.32|22914.32|23035.63|22915.63|23035.63|22915.63|23034.21|22914.21|10
1638241120000|2021-11-30 02:58:40|23035.58|22915.58|23034.39|22914.39|23036.04|22916.04|23033.93|22913.93|10
1638241130000|2021-11-30 02:58:50|23034.34|22914.34|23034.78|22914.78|23034.9|22914.9|23034.34|22914.34|9
1638241140000|2021-11-30 02:59:00|23035.17|22915.17|23033.73|22913.73|23035.22|22915.22|23033.4|22913.4|10
1638241150000|2021-11-30 02:59:10|23033.29|22913.29|23033.59|22913.59|23033.73|22913.73|23032.84|22912.84|10
1638241160000|2021-11-30 02:59:20|23037.67|22917.67|23035.39|22915.39|23037.67|22917.67|23035.25|22915.25|10
1638241170000|2021-11-30 02:59:30|23036.01|22916.01|23035.11|22915.11|23036.73|22916.73|23035.11|22915.11|10
1638241180000|2021-11-30 02:59:40|23033.89|22913.89|23028.9|22908.9|23033.99|22913.99|23028.9|22908.9|10
1638241190000|2021-11-30 02:59:50|23027.92|22907.92|23026.81|22906.81|23027.92|22907.92|23026.25|22906.25|9
1638241200000|2021-11-30 03:00:00|23027|22907|23026.96|22906.96|23028.98|22908.98|23026.96|22906.96|10
1638241210000|2021-11-30 03:00:10|23027.46|22907.46|23028.16|22908.16|23028.3|22908.3|23026.73|22906.73|10
1638241220000|2021-11-30 03:00:20|23028.51|22908.51|23032.28|22912.28|23032.28|22912.28|23028.51|22908.51|9
1638241230000|2021-11-30 03:00:30|23032.3|22912.3|23034.65|22914.65|23034.65|22914.65|23032.3|22912.3|9
1638241240000|2021-11-30 03:00:40|23033.28|22913.28|23034.44|22914.44|23034.74|22914.74|23033.28|22913.28|10
1638241250000|2021-11-30 03:00:50|23034.35|22914.35|23035.72|22915.72|23036.14|22916.14|23034.35|22914.35|9
1638241260000|2021-11-30 03:01:00|23035.78|22915.78|23036.42|22916.42|23036.95|22916.95|23035.72|22915.72|10
1638241270000|2021-11-30 03:01:10|23036.77|22916.77|23039.31|22919.31|23039.4|22919.4|23036.77|22916.77|9
1638241280000|2021-11-30 03:01:20|23039.17|22919.17|23038.39|22918.39|23039.7|22919.7|23038.39|22918.39|9
1638241290000|2021-11-30 03:01:30|23038.56|22918.56|23039.37|22919.37|23039.92|22919.92|23038.16|22918.16|10
1638241300000|2021-11-30 03:01:40|23039.33|22919.33|23039.28|22919.28|23039.91|22919.91|23038.48|22918.48|9
1638241310000|2021-11-30 03:01:50|23039.08|22919.08|23036.52|22916.52|23039.08|22919.08|23036.52|22916.52|10
1638241320000|2021-11-30 03:02:00|23037.11|22917.11|23039|22919|23039.51|22919.51|23037.11|22917.11|10
1638241330000|2021-11-30 03:02:10|23038.82|22918.82|23038.18|22918.18|23038.88|22918.88|23037.84|22917.84|9
1638241340000|2021-11-30 03:02:20|23037.87|22917.87|23035.7|22915.7|23037.87|22917.87|23035.7|22915.7|9
1638241350000|2021-11-30 03:02:30|23034.88|22914.88|23033.23|22913.23|23034.88|22914.88|23032.45|22912.45|10
1638241360000|2021-11-30 03:02:40|23033.29|22913.29|23032.26|22912.26|23033.29|22913.29|23031.95|22911.95|10
1638241370000|2021-11-30 03:02:50|23031.87|22911.87|23029.27|22909.27|23032.14|22912.14|23029.24|22909.24|10
1638241380000|2021-11-30 03:03:00|23030.15|22910.15|23026.7|22906.7|23030.15|22910.15|23026.7|22906.7|10
1638241390000|2021-11-30 03:03:10|23025.51|22905.51|23021.93|22901.93|23025.51|22905.51|23021.51|22901.51|10
1638241400000|2021-11-30 03:03:20|23022.9|22902.9|23020.82|22900.82|23023.29|22903.29|23020.82|22900.82|9
1638241410000|2021-11-30 03:03:30|23020.87|22900.87|23021.03|22901.03|23021.03|22901.03|23020.45|22900.45|9
1638241420000|2021-11-30 03:03:40|23021.1|22901.1|23021.42|22901.42|23021.48|22901.48|23020.9|22900.9|9
1638241430000|2021-11-30 03:03:50|23021.53|22901.53|23021.18|22901.18|23022.18|22902.18|23020.68|22900.68|10
1638241440000|2021-11-30 03:04:00|23021.73|22901.73|23022.1|22902.1|23022.56|22902.56|23021.73|22901.73|10
1638241450000|2021-11-30 03:04:10|23023.23|22903.23|23023.32|22903.32|23023.55|22903.55|23023.06|22903.06|9
1638241460000|2021-11-30 03:04:20|23022.65|22902.65|23024.45|22904.45|23024.45|22904.45|23020.89|22900.89|9
1638241470000|2021-11-30 03:04:30|23023.7|22903.7|23021.67|22901.67|23023.7|22903.7|23021.67|22901.67|10
1638241480000|2021-11-30 03:04:40|23021.68|22901.68|23014.76|22894.76|23021.77|22901.77|23014.76|22894.76|10
1638241490000|2021-11-30 03:04:50|23013.25|22893.25|23010.09|22890.09|23013.25|22893.25|23010.05|22890.05|9
1638241500000|2021-11-30 03:05:00|23010.35|22890.35|23009.11|22889.11|23010.35|22890.35|23009.1|22889.1|9
1638241510000|2021-11-30 03:05:10|23010|22890|23010.36|22890.36|23010.36|22890.36|23009.33|22889.33|10
1638241520000|2021-11-30 03:05:20|23010.19|22890.19|23009.18|22889.18|23010.91|22890.91|23009.18|22889.18|10
1638241530000|2021-11-30 03:05:30|23008.99|22888.99|23004.98|22884.98|23008.99|22888.99|23004.98|22884.98|10
1638241540000|2021-11-30 03:05:40|23004.1|22884.1|23003.91|22883.91|23004.1|22884.1|23003.23|22883.23|10
1638241550000|2021-11-30 03:05:50|23003.74|22883.74|23003.79|22883.79|23003.93|22883.93|23002.84|22882.84|10
1638241560000|2021-11-30 03:06:00|23003.59|22883.59|23003.78|22883.78|23004.12|22884.12|23003.24|22883.24|10
1638241570000|2021-11-30 03:06:10|23003.74|22883.74|23002.37|22882.37|23003.84|22883.84|23002.37|22882.37|9
1638241580000|2021-11-30 03:06:20|23003.27|22883.27|23001.65|22881.65|23003.27|22883.27|23001.65|22881.65|9
1638241590000|2021-11-30 03:06:30|23001.52|22881.52|22996.59|22876.59|23001.57|22881.57|22996.59|22876.59|9
1638241600000|2021-11-30 03:06:40|22996.51|22876.51|22995.42|22875.42|22996.62|22876.62|22994.97|22874.97|9
1638241610000|2021-11-30 03:06:50|22995.35|22875.35|22994.7|22874.7|22995.45|22875.45|22994.01|22874.01|9
1638241620000|2021-11-30 03:07:00|22994.01|22874.01|22993.42|22873.42|22995.01|22875.01|22992.96|22872.96|10
1638241630000|2021-11-30 03:07:10|22993.55|22873.55|22990.72|22870.72|22993.55|22873.55|22990.39|22870.39|10
1638241640000|2021-11-30 03:07:20|22990.26|22870.26|22985.86|22865.86|22990.26|22870.26|22985.86|22865.86|10
1638241650000|2021-11-30 03:07:30|22985.82|22865.82|22979.72|22859.72|22985.89|22865.89|22979.72|22859.72|10
1638241660000|2021-11-30 03:07:40|22979.41|22859.41|22977.71|22857.71|22979.41|22859.41|22977.71|22857.71|10
1638241670000|2021-11-30 03:07:50|22977.51|22857.51|22974.99|22854.99|22977.51|22857.51|22974.99|22854.99|9
1638241680000|2021-11-30 03:08:00|22975.02|22855.02|22977.12|22857.12|22977.12|22857.12|22974.42|22854.42|8
1638241690000|2021-11-30 03:08:10|22977.88|22857.88|22975.75|22855.75|22977.88|22857.88|22974.82|22854.82|10
1638241700000|2021-11-30 03:08:20|22976.14|22856.14|22970.98|22850.98|22976.14|22856.14|22970.98|22850.98|9
1638241710000|2021-11-30 03:08:30|22970.84|22850.84|22970.38|22850.38|22971.14|22851.14|22970.3|22850.3|8
1638241720000|2021-11-30 03:08:40|22970.72|22850.72|22967.6|22847.6|22970.72|22850.72|22967.46|22847.46|9
1638241730000|2021-11-30 03:08:50|22967.22|22847.22|22967.79|22847.79|22967.83|22847.83|22966.37|22846.37|10
1638241740000|2021-11-30 03:09:00|22967.66|22847.66|22965.07|22845.07|22967.66|22847.66|22964.56|22844.56|10
1638241750000|2021-11-30 03:09:10|22964.97|22844.97|22961.69|22841.69|22964.97|22844.97|22961.55|22841.55|9
1638241760000|2021-11-30 03:09:20|22961.65|22841.65|22957.74|22837.74|22961.79|22841.79|22957.74|22837.74|9
1638241770000|2021-11-30 03:09:30|22957.73|22837.73|22951.12|22831.12|22957.73|22837.73|22951.12|22831.12|10
1638241780000|2021-11-30 03:09:40|22950.81|22830.81|22947.54|22827.54|22951|22831|22946.62|22826.62|10
1638241790000|2021-11-30 03:09:50|22947.44|22827.44|22947.97|22827.97|22949.04|22829.04|22947.15|22827.15|10
1638241800000|2021-11-30 03:10:00|22948.13|22828.13|22948.3|22828.3|22949.78|22829.78|22947.55|22827.55|10
1638241810000|2021-11-30 03:10:10|22948.42|22828.42|22950.6|22830.6|22950.6|22830.6|22948.42|22828.42|9
1638241820000|2021-11-30 03:10:20|22950.67|22830.67|22951.62|22831.62|22952.34|22832.34|22950.67|22830.67|8
1638241830000|2021-11-30 03:10:30|22951.07|22831.07|22952.02|22832.02|22952.02|22832.02|22950.53|22830.53|9
1638241840000|2021-11-30 03:10:40|22952.05|22832.05|22952.34|22832.34|22952.34|22832.34|22950.97|22830.97|10
1638241850000|2021-11-30 03:10:50|22952.36|22832.36|22950.92|22830.92|22952.43|22832.43|22950.42|22830.42|9
1638241860000|2021-11-30 03:11:00|22949.77|22829.77|22951.05|22831.05|22951.05|22831.05|22949.19|22829.19|9
1638241870000|2021-11-30 03:11:10|22951.38|22831.38|22954.6|22834.6|22954.6|22834.6|22951.38|22831.38|10
1638241880000|2021-11-30 03:11:20|22955.07|22835.07|22955.32|22835.32|22956.92|22836.92|22955.01|22835.01|10
1638241890000|2021-11-30 03:11:30|22956.15|22836.15|22960.23|22840.23|22960.23|22840.23|22956.15|22836.15|10
1638241900000|2021-11-30 03:11:40|22958.78|22838.78|22959.36|22839.36|22960.03|22840.03|22958.51|22838.51|10
1638241910000|2021-11-30 03:11:50|22959.57|22839.57|22963.3|22843.3|22963.3|22843.3|22959.53|22839.53|9
1638241920000|2021-11-30 03:12:00|22963.03|22843.03|22963.47|22843.47|22963.47|22843.47|22962.39|22842.39|9
1638241930000|2021-11-30 03:12:10|22963.7|22843.7|22968.38|22848.38|22968.38|22848.38|22963.7|22843.7|10
1638241940000|2021-11-30 03:12:20|22968.59|22848.59|22973.58|22853.58|22973.58|22853.58|22968.59|22848.59|10
1638241950000|2021-11-30 03:12:30|22973.41|22853.41|22981.09|22861.09|22981.09|22861.09|22973.41|22853.41|10
1638241960000|2021-11-30 03:12:40|22981.23|22861.23|22983.35|22863.35|22983.98|22863.98|22981.23|22861.23|10
1638241970000|2021-11-30 03:12:50|22984.29|22864.29|22984.26|22864.26|22984.67|22864.67|22983.77|22863.77|9
1638241980000|2021-11-30 03:13:00|22984.21|22864.21|22983.77|22863.77|22984.58|22864.58|22982.47|22862.47|10
1638241990000|2021-11-30 03:13:10|22983.87|22863.87|22987.27|22867.27|22987.27|22867.27|22983.87|22863.87|10
1638242000000|2021-11-30 03:13:20|22987.78|22867.78|22990.78|22870.78|22990.78|22870.78|22987.78|22867.78|10
1638242010000|2021-11-30 03:13:30|22991.6|22871.6|22992.21|22872.21|22992.26|22872.26|22991.58|22871.58|9
1638242020000|2021-11-30 03:13:40|22992.12|22872.12|22994.16|22874.16|22995.71|22875.71|22992.12|22872.12|10
1638242030000|2021-11-30 03:13:50|22994.23|22874.23|22992.89|22872.89|22994.23|22874.23|22992.63|22872.63|10
1638242040000|2021-11-30 03:14:00|22993.57|22873.57|22996.7|22876.7|22996.85|22876.85|22993.5|22873.5|9
1638242050000|2021-11-30 03:14:10|22996.41|22876.41|23002.35|22882.35|23002.35|22882.35|22995.02|22875.02|8
1638242060000|2021-11-30 03:14:20|23002.09|22882.09|23002.78|22882.78|23003.71|22883.71|23002.09|22882.09|10
1638242070000|2021-11-30 03:14:30|23002.96|22882.96|22999.82|22879.82|23003.02|22883.02|22999.82|22879.82|10
1638242080000|2021-11-30 03:14:40|22999.73|22879.73|22997.95|22877.95|23000.69|22880.69|22997.95|22877.95|9
1638242090000|2021-11-30 03:14:50|22999.03|22879.03|23000.57|22880.57|23001.46|22881.46|22998.97|22878.97|8
1638242100000|2021-11-30 03:15:00|23000.48|22880.48|23000.6|22880.6|23001.05|22881.05|22999.83|22879.83|8
1638242110000|2021-11-30 03:15:10|23000.55|22880.55|22999|22879|23000.63|22880.63|22999|22879|10
1638242120000|2021-11-30 03:15:20|22999.18|22879.18|23001.56|22881.56|23001.58|22881.58|22999.18|22879.18|9
1638242130000|2021-11-30 03:15:30|23001.28|22881.28|23002.25|22882.25|23002.25|22882.25|23001.28|22881.28|8
1638242140000|2021-11-30 03:15:40|22999.9|22879.9|23000.66|22880.66|23000.98|22880.98|22999.9|22879.9|10
1638242150000|2021-11-30 03:15:50|23000.93|22880.93|23002.38|22882.38|23002.38|22882.38|23000.93|22880.93|8
1638242160000|2021-11-30 03:16:00|23002.78|22882.78|23003.25|22883.25|23003.25|22883.25|23002.08|22882.08|10
1638242170000|2021-11-30 03:16:10|23002.3|22882.3|23006.15|22886.15|23006.15|22886.15|23002.3|22882.3|10
1638242180000|2021-11-30 03:16:20|23006.06|22886.06|23005.55|22885.55|23007.13|22887.13|23005.51|22885.51|9
1638242190000|2021-11-30 03:16:30|23006.68|22886.68|23009.3|22889.3|23009.3|22889.3|23006.68|22886.68|10
1638242200000|2021-11-30 03:16:40|23009.59|22889.59|23010.06|22890.06|23010.37|22890.37|23009.52|22889.52|10
1638242210000|2021-11-30 03:16:50|23010.04|22890.04|23005.81|22885.81|23010.04|22890.04|23005.47|22885.47|9
1638242220000|2021-11-30 03:17:00|23006.01|22886.01|23005.23|22885.23|23006.07|22886.07|23003.82|22883.82|9
1638242230000|2021-11-30 03:17:10|23004.9|22884.9|23004.96|22884.96|23005.07|22885.07|23004.41|22884.41|10
1638242240000|2021-11-30 03:17:20|23004.83|22884.83|23006.19|22886.19|23006.19|22886.19|23004.46|22884.46|10
1638242250000|2021-11-30 03:17:30|23006|22886|23005.7|22885.7|23006.39|22886.39|23005.44|22885.44|10
1638242260000|2021-11-30 03:17:40|23005.74|22885.74|23005.95|22885.95|23006.83|22886.83|23004.52|22884.52|10
1638242270000|2021-11-30 03:17:50|23005.98|22885.98|23001.98|22881.98|23006.41|22886.41|23001.98|22881.98|9
1638242280000|2021-11-30 03:18:00|23001.65|22881.65|22998.14|22878.14|23001.65|22881.65|22998.14|22878.14|10
1638242290000|2021-11-30 03:18:10|22998.18|22878.18|22997.14|22877.14|22998.18|22878.18|22996.79|22876.79|10
1638242300000|2021-11-30 03:18:20|22996.86|22876.86|22992.78|22872.78|22996.93|22876.93|22992.78|22872.78|10
1638242310000|2021-11-30 03:18:30|22993.3|22873.3|22990.39|22870.39|22993.3|22873.3|22990.2|22870.2|10
1638242320000|2021-11-30 03:18:40|22989.41|22869.41|22988.01|22868.01|22989.41|22869.41|22987.62|22867.62|8
1638242330000|2021-11-30 03:18:50|22988.23|22868.23|22988.38|22868.38|22988.61|22868.61|22987.58|22867.58|10
1638242340000|2021-11-30 03:19:00|22987.83|22867.83|22987.67|22867.67|22987.83|22867.83|22987.39|22867.39|9
1638242350000|2021-11-30 03:19:10|22987.72|22867.72|22988.59|22868.59|22988.62|22868.62|22987.63|22867.63|7
1638242360000|2021-11-30 03:19:20|22988.65|22868.65|22984.49|22864.49|22990.33|22870.33|22984.49|22864.49|10
1638242370000|2021-11-30 03:19:30|22984.41|22864.41|22985.16|22865.16|22985.42|22865.42|22984.41|22864.41|9
1638242380000|2021-11-30 03:19:40|22985.06|22865.06|22984.97|22864.97|22985.06|22865.06|22984.81|22864.81|8
1638242390000|2021-11-30 03:19:50|22984.91|22864.91|22984.37|22864.37|22984.94|22864.94|22984.37|22864.37|9
1638242400000|2021-11-30 03:20:00|22984.27|22864.27|22981.23|22861.23|22984.27|22864.27|22981.23|22861.23|10
1638242410000|2021-11-30 03:20:10|22980.82|22860.82|22979.78|22859.78|22981.5|22861.5|22979.3|22859.3|10
1638242420000|2021-11-30 03:20:20|22979.18|22859.18|22982.01|22862.01|22982.01|22862.01|22979.12|22859.12|9
1638242430000|2021-11-30 03:20:30|22982.12|22862.12|22983.68|22863.68|22983.68|22863.68|22982.12|22862.12|8
1638242440000|2021-11-30 03:20:40|22983.77|22863.77|22983.66|22863.66|22983.8|22863.8|22983.23|22863.23|8
1638242450000|2021-11-30 03:20:50|22984.05|22864.05|22982.49|22862.49|22984.92|22864.92|22982.49|22862.49|8
1638242460000|2021-11-30 03:21:00|22982.37|22862.37|22982.91|22862.91|22984.16|22864.16|22982.37|22862.37|8
1638242470000|2021-11-30 03:21:10|22983.29|22863.29|22981.03|22861.03|22983.29|22863.29|22980.94|22860.94|8
1638242480000|2021-11-30 03:21:20|22980.86|22860.86|22980.54|22860.54|22980.96|22860.96|22980.54|22860.54|6
1638242490000|2021-11-30 03:21:30|22980.3|22860.3|22978.1|22858.1|22980.3|22860.3|22978.06|22858.06|9
1638242500000|2021-11-30 03:21:40|22978.02|22858.02|22972.41|22852.41|22978.2|22858.2|22972.41|22852.41|10
1638242510000|2021-11-30 03:21:50|22972.08|22852.08|22970.3|22850.3|22972.08|22852.08|22970.3|22850.3|10
1638242520000|2021-11-30 03:22:00|22970.71|22850.71|22972.02|22852.02|22972.54|22852.54|22970.71|22850.71|10
1638242530000|2021-11-30 03:22:10|22971.72|22851.72|22975.82|22855.82|22975.82|22855.82|22971.72|22851.72|10
1638242540000|2021-11-30 03:22:20|22975.9|22855.9|22975.19|22855.19|22976.62|22856.62|22975.19|22855.19|10
1638242550000|2021-11-30 03:22:30|22975|22855|22973.89|22853.89|22975|22855|22972.82|22852.82|9
1638242560000|2021-11-30 03:22:40|22973.95|22853.95|22970.16|22850.16|22974.13|22854.13|22970.16|22850.16|10
1638242570000|2021-11-30 03:22:50|22970.41|22850.41|22969.8|22849.8|22970.5|22850.5|22968.23|22848.23|10
1638242580000|2021-11-30 03:23:00|22967.43|22847.43|22966.31|22846.31|22967.43|22847.43|22964.62|22844.62|10
1638242590000|2021-11-30 03:23:10|22966.7|22846.7|22965.68|22845.68|22966.75|22846.75|22965.62|22845.62|10
1638242600000|2021-11-30 03:23:20|22966.46|22846.46|22964.55|22844.55|22966.46|22846.46|22961.67|22841.67|9
1638242610000|2021-11-30 03:23:30|22965.83|22845.83|22964.38|22844.38|22966.75|22846.75|22964.38|22844.38|10
1638242620000|2021-11-30 03:23:40|22963.77|22843.77|22962.64|22842.64|22965.93|22845.93|22962.64|22842.64|10
1638242630000|2021-11-30 03:23:50|22962.36|22842.36|22959.57|22839.57|22962.36|22842.36|22959.41|22839.41|10
1638242640000|2021-11-30 03:24:00|22961.12|22841.12|22960.42|22840.42|22962.71|22842.71|22960.42|22840.42|10
1638242650000|2021-11-30 03:24:10|22960.25|22840.25|22955.52|22835.52|22960.25|22840.25|22954.95|22834.95|10
1638242660000|2021-11-30 03:24:20|22951.93|22831.93|22952.43|22832.43|22952.43|22832.43|22951.88|22831.88|10
1638242670000|2021-11-30 03:24:30|22952.82|22832.82|22952.4|22832.4|22953.28|22833.28|22951.91|22831.91|10
1638242680000|2021-11-30 03:24:40|22952.6|22832.6|22952.81|22832.81|22953.04|22833.04|22952|22832|10
1638242690000|2021-11-30 03:24:50|22952.62|22832.62|22950.57|22830.57|22952.68|22832.68|22950.57|22830.57|10
1638242700000|2021-11-30 03:25:00|22950.34|22830.34|22950.27|22830.27|22950.8|22830.8|22949.93|22829.93|9
1638242710000|2021-11-30 03:25:10|22950.28|22830.28|22949.31|22829.31|22951.66|22831.66|22949.31|22829.31|10
1638242720000|2021-11-30 03:25:20|22947.88|22827.88|22946.04|22826.04|22947.88|22827.88|22945.95|22825.95|9
1638242730000|2021-11-30 03:25:30|22946.2|22826.2|22946.99|22826.99|22947.56|22827.56|22945.31|22825.31|10
1638242740000|2021-11-30 03:25:40|22946.92|22826.92|22938.3|22818.3|22946.92|22826.92|22938.3|22818.3|10
1638242750000|2021-11-30 03:25:50|22938.25|22818.25|22932.32|22812.32|22938.25|22818.25|22932.3|22812.3|10
1638242760000|2021-11-30 03:26:00|22931.98|22811.98|22930.84|22810.84|22931.98|22811.98|22928.66|22808.66|10
1638242770000|2021-11-30 03:26:10|22931.19|22811.19|22933.94|22813.94|22933.94|22813.94|22931.19|22811.19|9
1638242780000|2021-11-30 03:26:20|22934.21|22814.21|22934.31|22814.31|22935.89|22815.89|22933.76|22813.76|9
1638242790000|2021-11-30 03:26:30|22934.42|22814.42|22934.74|22814.74|22936.98|22816.98|22934.42|22814.42|10
1638242800000|2021-11-30 03:26:40|22935.77|22815.77|22934.76|22814.76|22936.8|22816.8|22934.76|22814.76|10
1638242810000|2021-11-30 03:26:50|22934.08|22814.08|22933.71|22813.71|22934.08|22814.08|22933.59|22813.59|9
1638242820000|2021-11-30 03:27:00|22932.48|22812.48|22929.38|22809.38|22932.63|22812.63|22929.38|22809.38|9
1638242830000|2021-11-30 03:27:10|22929.29|22809.29|22927.28|22807.28|22929.68|22809.68|22927.28|22807.28|10
1638242840000|2021-11-30 03:27:20|22927.11|22807.11|22922.71|22802.71|22927.8|22807.8|22922.71|22802.71|9
1638242850000|2021-11-30 03:27:30|22922.22|22802.22|22918.03|22798.03|22922.26|22802.26|22918.03|22798.03|10
1638242860000|2021-11-30 03:27:40|22917.76|22797.76|22914.54|22794.54|22917.76|22797.76|22914.54|22794.54|10
1638242870000|2021-11-30 03:27:50|22914.44|22794.44|22913.03|22793.03|22914.44|22794.44|22913.02|22793.02|10
1638242880000|2021-11-30 03:28:00|22912.32|22792.32|22911.2|22791.2|22912.39|22792.39|22911.2|22791.2|7
1638242890000|2021-11-30 03:28:10|22910.45|22790.45|22910.25|22790.25|22911.25|22791.25|22910.22|22790.22|10
1638242900000|2021-11-30 03:28:20|22909.14|22789.14|22904.74|22784.74|22909.14|22789.14|22904.74|22784.74|10
1638242910000|2021-11-30 03:28:30|22904.46|22784.46|22902.19|22782.19|22904.46|22784.46|22902.19|22782.19|10
1638242920000|2021-11-30 03:28:40|22902.55|22782.55|22902.39|22782.39|22902.96|22782.96|22901.77|22781.77|9
1638242930000|2021-11-30 03:28:50|22902.35|22782.35|22896.42|22776.42|22902.39|22782.39|22896.42|22776.42|10
1638242940000|2021-11-30 03:29:00|22896.2|22776.2|22902.17|22782.17|22902.17|22782.17|22894.85|22774.85|10
1638242950000|2021-11-30 03:29:10|22902.39|22782.39|22902.79|22782.79|22902.79|22782.79|22901.84|22781.84|9
1638242960000|2021-11-30 03:29:20|22902.84|22782.84|22904.9|22784.9|22905.71|22785.71|22902.84|22782.84|9
1638242970000|2021-11-30 03:29:30|22904.53|22784.53|22903.7|22783.7|22905.4|22785.4|22903.1|22783.1|10
1638242980000|2021-11-30 03:29:40|22903.6|22783.6|22902.6|22782.6|22903.6|22783.6|22902.08|22782.08|9
1638242990000|2021-11-30 03:29:50|22902.98|22782.98|22904.65|22784.65|22904.65|22784.65|22902.98|22782.98|9
1638243000000|2021-11-30 03:30:00|22906.3|22786.3|22908.75|22788.75|22908.75|22788.75|22904.61|22784.61|10
1638243010000|2021-11-30 03:30:10|22909.82|22789.82|22919.16|22799.16|22919.16|22799.16|22909.82|22789.82|10
1638243020000|2021-11-30 03:30:20|22919.53|22799.53|22926.55|22806.55|22926.55|22806.55|22919.53|22799.53|10
1638243030000|2021-11-30 03:30:30|22927.66|22807.66|22930.66|22810.66|22931.33|22811.33|22927.66|22807.66|10
1638243040000|2021-11-30 03:30:40|22930.22|22810.22|22926.87|22806.87|22930.22|22810.22|22926.26|22806.26|9
1638243050000|2021-11-30 03:30:50|22927.7|22807.7|22934.5|22814.5|22934.5|22814.5|22926.65|22806.65|10
1638243060000|2021-11-30 03:31:00|22935.91|22815.91|22936.67|22816.67|22938.93|22818.93|22935.33|22815.33|10
1638243070000|2021-11-30 03:31:10|22939.06|22819.06|22941.71|22821.71|22941.71|22821.71|22938.33|22818.33|10
1638243080000|2021-11-30 03:31:20|22943.15|22823.15|22949.31|22829.31|22949.31|22829.31|22943.15|22823.15|9
1638243090000|2021-11-30 03:31:30|22950.36|22830.36|22953.89|22833.89|22953.89|22833.89|22949.31|22829.31|10
1638243100000|2021-11-30 03:31:40|22953.97|22833.97|22954.65|22834.65|22954.78|22834.78|22953.17|22833.17|10
1638243110000|2021-11-30 03:31:50|22954.8|22834.8|22954.53|22834.53|22955.08|22835.08|22954.44|22834.44|10
1638243120000|2021-11-30 03:32:00|22954.24|22834.24|22955.14|22835.14|22955.5|22835.5|22953.15|22833.15|10
1638243130000|2021-11-30 03:32:10|22954.84|22834.84|22958.28|22838.28|22958.43|22838.43|22954.84|22834.84|10
1638243140000|2021-11-30 03:32:20|22957.89|22837.89|22954.5|22834.5|22957.89|22837.89|22954.5|22834.5|10
1638243150000|2021-11-30 03:32:30|22953.77|22833.77|22950.51|22830.51|22953.77|22833.77|22949.84|22829.84|10
1638243160000|2021-11-30 03:32:40|22950.02|22830.02|22949.01|22829.01|22950.17|22830.17|22949.01|22829.01|9
1638243170000|2021-11-30 03:32:50|22948.22|22828.22|22948.94|22828.94|22949.64|22829.64|22948.15|22828.15|10
1638243180000|2021-11-30 03:33:00|22948.9|22828.9|22948.5|22828.5|22949.2|22829.2|22947.93|22827.93|10
1638243190000|2021-11-30 03:33:10|22947.88|22827.88|22942.35|22822.35|22948.06|22828.06|22941.57|22821.57|10
1638243200000|2021-11-30 03:33:20|22941.28|22821.28|22936.52|22816.52|22941.28|22821.28|22936.03|22816.03|9
1638243210000|2021-11-30 03:33:30|22936.51|22816.51|22922.3|22802.3|22936.51|22816.51|22922.3|22802.3|10
1638243220000|2021-11-30 03:33:40|22920.18|22800.18|22918.34|22798.34|22920.18|22800.18|22917.82|22797.82|10
1638243230000|2021-11-30 03:33:50|22919.46|22799.46|22916.69|22796.69|22919.46|22799.46|22916.3|22796.3|10
1638243240000|2021-11-30 03:34:00|22915.59|22795.59|22910.17|22790.17|22915.59|22795.59|22909.92|22789.92|10
1638243250000|2021-11-30 03:34:10|22908.86|22788.86|22909.16|22789.16|22911.33|22791.33|22908.75|22788.75|9
1638243260000|2021-11-30 03:34:20|22908.67|22788.67|22903.55|22783.55|22908.67|22788.67|22903.55|22783.55|10
1638243270000|2021-11-30 03:34:30|22901.54|22781.54|22905.52|22785.52|22905.52|22785.52|22900.74|22780.74|10
1638243280000|2021-11-30 03:34:40|22907.53|22787.53|22910.47|22790.47|22910.47|22790.47|22907.53|22787.53|10
1638243290000|2021-11-30 03:34:50|22910.79|22790.79|22908.8|22788.8|22910.79|22790.79|22908.8|22788.8|10
1638243300000|2021-11-30 03:35:00|22907.14|22787.14|22903.96|22783.96|22907.14|22787.14|22903.59|22783.59|10
1638243310000|2021-11-30 03:35:10|22904.61|22784.61|22898.91|22778.91|22904.61|22784.61|22898.91|22778.91|10
1638243320000|2021-11-30 03:35:20|22899.86|22779.86|22898.23|22778.23|22899.88|22779.88|22897.51|22777.51|10
1638243330000|2021-11-30 03:35:30|22898.09|22778.09|22891.95|22771.95|22898.09|22778.09|22891.95|22771.95|10
1638243340000|2021-11-30 03:35:40|22890.4|22770.4|22880.16|22760.16|22890.4|22770.4|22880.16|22760.16|9
1638243350000|2021-11-30 03:35:50|22879.13|22759.13|22877.48|22757.48|22880.19|22760.19|22877.48|22757.48|10
1638243360000|2021-11-30 03:36:00|22875.86|22755.86|22870.88|22750.88|22875.86|22755.86|22870.88|22750.88|10
1638243370000|2021-11-30 03:36:10|22871.26|22751.26|22866.74|22746.74|22873.9|22753.9|22866.74|22746.74|10
1638243380000|2021-11-30 03:36:20|22866.92|22746.92|22859.77|22739.77|22866.92|22746.92|22859.77|22739.77|10
1638243390000|2021-11-30 03:36:30|22860.87|22740.87|22856.85|22736.85|22860.87|22740.87|22856.85|22736.85|10
1638243400000|2021-11-30 03:36:40|22856.08|22736.08|22852.18|22732.18|22856.35|22736.35|22852.18|22732.18|10
1638243410000|2021-11-30 03:36:50|22852.14|22732.14|22849.67|22729.67|22852.14|22732.14|22849.63|22729.63|10
1638243420000|2021-11-30 03:37:00|22849.13|22729.13|22844.99|22724.99|22849.27|22729.27|22844.97|22724.97|10
1638243430000|2021-11-30 03:37:10|22844.39|22724.39|22839.1|22719.1|22844.53|22724.53|22839.1|22719.1|10
1638243440000|2021-11-30 03:37:20|22838.67|22718.67|22838.1|22718.1|22839.01|22719.01|22837.45|22717.45|10
1638243450000|2021-11-30 03:37:30|22838.24|22718.24|22836.22|22716.22|22838.8|22718.8|22835.59|22715.59|10
1638243460000|2021-11-30 03:37:40|22835.86|22715.86|22833.16|22713.16|22835.86|22715.86|22831.95|22711.95|10
1638243470000|2021-11-30 03:37:50|22825.27|22705.27|22819.15|22699.15|22825.27|22705.27|22817.62|22697.62|10
1638243480000|2021-11-30 03:38:00|22816.47|22696.47|22805.12|22685.12|22817.73|22697.73|22805.12|22685.12|10
1638243490000|2021-11-30 03:38:10|22803.65|22683.65|22799.19|22679.19|22803.65|22683.65|22796.86|22676.86|10
1638243500000|2021-11-30 03:38:20|22800.25|22680.25|22793.43|22673.43|22800.29|22680.29|22793.43|22673.43|9
1638243510000|2021-11-30 03:38:30|22790.54|22670.54|22782.23|22662.23|22790.54|22670.54|22779.63|22659.63|10
1638243520000|2021-11-30 03:38:40|22781.85|22661.85|22778.67|22658.67|22781.85|22661.85|22778.06|22658.06|10
1638243530000|2021-11-30 03:38:50|22778.04|22658.04|22774.75|22654.75|22779.06|22659.06|22774.75|22654.75|10
1638243540000|2021-11-30 03:39:00|22774.34|22654.34|22772.69|22652.69|22774.7|22654.7|22772.09|22652.09|10
1638243550000|2021-11-30 03:39:10|22772.88|22652.88|22771.37|22651.37|22773.78|22653.78|22771.37|22651.37|10
1638243560000|2021-11-30 03:39:20|22770.54|22650.54|22763|22643|22770.58|22650.58|22763|22643|10
1638243570000|2021-11-30 03:39:30|22761.81|22641.81|22755.35|22635.35|22762.58|22642.58|22755.35|22635.35|10
1638243580000|2021-11-30 03:39:40|22754.53|22634.53|22733.32|22613.32|22754.53|22634.53|22733.32|22613.32|10
1638243590000|2021-11-30 03:39:50|22731.82|22611.82|22733.13|22613.13|22733.13|22613.13|22729.99|22609.99|10
1638243600000|2021-11-30 03:40:00|22732.81|22612.81|22742.25|22622.25|22742.25|22622.25|22732.48|22612.48|10
1638243610000|2021-11-30 03:40:10|22745.19|22625.19|22758.38|22638.38|22758.38|22638.38|22745.19|22625.19|10
1638243620000|2021-11-30 03:40:20|22757.21|22637.21|22755.75|22635.75|22757.21|22637.21|22755.75|22635.75|10
1638243630000|2021-11-30 03:40:30|22757.46|22637.46|22759.05|22639.05|22759.66|22639.66|22757.3|22637.3|10
1638243640000|2021-11-30 03:40:40|22759.12|22639.12|22756.73|22636.73|22760.42|22640.42|22756.73|22636.73|10
1638243650000|2021-11-30 03:40:50|22756.14|22636.14|22757.89|22637.89|22757.89|22637.89|22756|22636|10
1638243660000|2021-11-30 03:41:00|22758.08|22638.08|22762.09|22642.09|22762.09|22642.09|22757.48|22637.48|10
1638243670000|2021-11-30 03:41:10|22766.15|22646.15|22773.14|22653.14|22773.14|22653.14|22766.15|22646.15|10
1638243680000|2021-11-30 03:41:20|22774.67|22654.67|22778.3|22658.3|22778.3|22658.3|22774.67|22654.67|9
1638243690000|2021-11-30 03:41:30|22779.33|22659.33|22792.23|22672.23|22792.23|22672.23|22778.99|22658.99|10
1638243700000|2021-11-30 03:41:40|22792.75|22672.75|22789.74|22669.74|22793.31|22673.31|22788.97|22668.97|10
1638243710000|2021-11-30 03:41:50|22789.46|22669.46|22792.1|22672.1|22792.1|22672.1|22788.02|22668.02|10
1638243720000|2021-11-30 03:42:00|22792.08|22672.08|22795.18|22675.18|22795.35|22675.35|22790.04|22670.04|10
1638243730000|2021-11-30 03:42:10|22795.07|22675.07|22796.19|22676.19|22796.52|22676.52|22795.07|22675.07|10
1638243740000|2021-11-30 03:42:20|22797.12|22677.12|22800.61|22680.61|22800.61|22680.61|22796.77|22676.77|10
1638243750000|2021-11-30 03:42:30|22800.64|22680.64|22801.55|22681.55|22801.64|22681.64|22800.26|22680.26|9
1638243760000|2021-11-30 03:42:40|22800.55|22680.55|22796.84|22676.84|22800.55|22680.55|22796.84|22676.84|10
1638243770000|2021-11-30 03:42:50|22796.14|22676.14|22792.07|22672.07|22796.14|22676.14|22790.45|22670.45|10
1638243780000|2021-11-30 03:43:00|22792.65|22672.65|22796.04|22676.04|22796.45|22676.45|22792.65|22672.65|10
1638243790000|2021-11-30 03:43:10|22796.38|22676.38|22800.44|22680.44|22800.44|22680.44|22796.38|22676.38|9
1638243800000|2021-11-30 03:43:20|22800.56|22680.56|22804.87|22684.87|22804.87|22684.87|22800.56|22680.56|10
1638243810000|2021-11-30 03:43:30|22805.02|22685.02|22803.94|22683.94|22805.97|22685.97|22803.59|22683.59|10
1638243820000|2021-11-30 03:43:40|22804.61|22684.61|22805.73|22685.73|22805.73|22685.73|22803.81|22683.81|9
1638243830000|2021-11-30 03:43:50|22805.53|22685.53|22812.46|22692.46|22812.46|22692.46|22805.39|22685.39|10
1638243840000|2021-11-30 03:44:00|22814.84|22694.84|22815.38|22695.38|22815.46|22695.46|22814.19|22694.19|10
1638243850000|2021-11-30 03:44:10|22814.44|22694.44|22804.86|22684.86|22814.44|22694.44|22804.86|22684.86|10
1638243860000|2021-11-30 03:44:20|22802.59|22682.59|22795.28|22675.28|22802.69|22682.69|22795.28|22675.28|10
1638243870000|2021-11-30 03:44:30|22795.39|22675.39|22796.56|22676.56|22796.56|22676.56|22793.72|22673.72|10
1638243880000|2021-11-30 03:44:40|22795.42|22675.42|22796.22|22676.22|22797.39|22677.39|22795.42|22675.42|10
1638243890000|2021-11-30 03:44:50|22794.99|22674.99|22792.45|22672.45|22795.32|22675.32|22792.45|22672.45|10
1638243900000|2021-11-30 03:45:00|22792.14|22672.14|22794.21|22674.21|22794.73|22674.73|22792.14|22672.14|10
1638243910000|2021-11-30 03:45:10|22795.11|22675.11|22797.35|22677.35|22797.35|22677.35|22794.3|22674.3|10
1638243920000|2021-11-30 03:45:20|22797.22|22677.22|22804.96|22684.96|22805.52|22685.52|22797.22|22677.22|10
1638243930000|2021-11-30 03:45:30|22805.8|22685.8|22806.99|22686.99|22807.17|22687.17|22805.32|22685.32|10
1638243940000|2021-11-30 03:45:40|22806.2|22686.2|22806.5|22686.5|22808.12|22688.12|22806.2|22686.2|10
1638243950000|2021-11-30 03:45:50|22806.55|22686.55|22806.47|22686.47|22806.75|22686.75|22805.19|22685.19|10
1638243960000|2021-11-30 03:46:00|22806.49|22686.49|22801.6|22681.6|22806.49|22686.49|22801.6|22681.6|10
1638243970000|2021-11-30 03:46:10|22801.53|22681.53|22804.27|22684.27|22804.57|22684.57|22801.53|22681.53|9
1638243980000|2021-11-30 03:46:20|22803|22683|22804.34|22684.34|22804.94|22684.94|22803|22683|9
1638243990000|2021-11-30 03:46:30|22804.51|22684.51|22811.16|22691.16|22812.69|22692.69|22804.51|22684.51|10
1638244000000|2021-11-30 03:46:40|22809.2|22689.2|22806.2|22686.2|22809.2|22689.2|22805.47|22685.47|10
1638244010000|2021-11-30 03:46:50|22805.1|22685.1|22800.3|22680.3|22805.55|22685.55|22800.3|22680.3|10
1638244020000|2021-11-30 03:47:00|22800.73|22680.73|22802.05|22682.05|22802.17|22682.17|22798.69|22678.69|10
1638244030000|2021-11-30 03:47:10|22801.87|22681.87|22809.7|22689.7|22809.7|22689.7|22801.87|22681.87|10
1638244040000|2021-11-30 03:47:20|22810.33|22690.33|22820.08|22700.08|22820.08|22700.08|22810.2|22690.2|9
1638244050000|2021-11-30 03:47:30|22823.39|22703.39|22827.02|22707.02|22827.02|22707.02|22822.7|22702.7|10
1638244060000|2021-11-30 03:47:40|22828.71|22708.71|22833.84|22713.84|22833.84|22713.84|22828.58|22708.58|10
1638244070000|2021-11-30 03:47:50|22835.01|22715.01|22836.07|22716.07|22837.45|22717.45|22835.01|22715.01|10
1638244080000|2021-11-30 03:48:00|22836.16|22716.16|22839.02|22719.02|22839.02|22719.02|22835.93|22715.93|9
1638244090000|2021-11-30 03:48:10|22839.04|22719.04|22842.97|22722.97|22843.07|22723.07|22839.04|22719.04|10
1638244100000|2021-11-30 03:48:20|22843.34|22723.34|22841.6|22721.6|22843.51|22723.51|22841.09|22721.09|10
1638244110000|2021-11-30 03:48:30|22841.86|22721.86|22845.8|22725.8|22845.8|22725.8|22839.88|22719.88|10
1638244120000|2021-11-30 03:48:40|22847.23|22727.23|22849.82|22729.82|22849.82|22729.82|22847.23|22727.23|9
1638244130000|2021-11-30 03:48:50|22849.87|22729.87|22848.55|22728.55|22849.87|22729.87|22847.91|22727.91|10
1638244140000|2021-11-30 03:49:00|22849.9|22729.9|22849.86|22729.86|22852.43|22732.43|22849.26|22729.26|10
1638244150000|2021-11-30 03:49:10|22850.14|22730.14|22850.26|22730.26|22852|22732|22849.87|22729.87|10
1638244160000|2021-11-30 03:49:20|22849.99|22729.99|22851.63|22731.63|22851.79|22731.79|22849.56|22729.56|10
1638244170000|2021-11-30 03:49:30|22851.82|22731.82|22852.24|22732.24|22853.02|22733.02|22851.07|22731.07|10
1638244180000|2021-11-30 03:49:40|22851.33|22731.33|22848.89|22728.89|22851.72|22731.72|22848.89|22728.89|10
1638244190000|2021-11-30 03:49:50|22850.11|22730.11|22850.91|22730.91|22851.7|22731.7|22850.09|22730.09|10
1638244200000|2021-11-30 03:50:00|22851.04|22731.04|22851.4|22731.4|22851.75|22731.75|22850.96|22730.96|10
1638244210000|2021-11-30 03:50:10|22851.73|22731.73|22854.83|22734.83|22855.3|22735.3|22851.73|22731.73|10
1638244220000|2021-11-30 03:50:20|22855.73|22735.73|22855.64|22735.64|22855.73|22735.73|22853.62|22733.62|10
1638244230000|2021-11-30 03:50:30|22856.03|22736.03|22854.73|22734.73|22856.05|22736.05|22854.2|22734.2|10
1638244240000|2021-11-30 03:50:40|22854.89|22734.89|22856|22736|22856.15|22736.15|22854.89|22734.89|10
1638244250000|2021-11-30 03:50:50|22856.72|22736.72|22857.51|22737.51|22857.51|22737.51|22855.04|22735.04|10
1638244260000|2021-11-30 03:51:00|22858.16|22738.16|22864.8|22744.8|22864.8|22744.8|22858.16|22738.16|10
1638244270000|2021-11-30 03:51:10|22865.17|22745.17|22868.84|22748.84|22868.84|22748.84|22865.17|22745.17|10
1638244280000|2021-11-30 03:51:20|22869.06|22749.06|22873.8|22753.8|22873.8|22753.8|22869.06|22749.06|10
1638244290000|2021-11-30 03:51:30|22874.64|22754.64|22877.21|22757.21|22879.06|22759.06|22874.64|22754.64|10
1638244300000|2021-11-30 03:51:40|22876.91|22756.91|22872.52|22752.52|22877.08|22757.08|22872.52|22752.52|10
1638244310000|2021-11-30 03:51:50|22872.61|22752.61|22869.55|22749.55|22872.61|22752.61|22868.88|22748.88|10
1638244320000|2021-11-30 03:52:00|22870.39|22750.39|22867.91|22747.91|22870.39|22750.39|22867.26|22747.26|10
1638244330000|2021-11-30 03:52:10|22866.84|22746.84|22865.43|22745.43|22867.48|22747.48|22865.43|22745.43|10
1638244340000|2021-11-30 03:52:20|22864.42|22744.42|22861.84|22741.84|22864.63|22744.63|22861.78|22741.78|10
1638244350000|2021-11-30 03:52:30|22862.58|22742.58|22865.06|22745.06|22865.12|22745.12|22862.58|22742.58|9
1638244360000|2021-11-30 03:52:40|22865.04|22745.04|22866.56|22746.56|22867.86|22747.86|22865.04|22745.04|10
1638244370000|2021-11-30 03:52:50|22867.02|22747.02|22871.97|22751.97|22871.97|22751.97|22867.02|22747.02|10
1638244380000|2021-11-30 03:53:00|22872.09|22752.09|22871.04|22751.04|22872.43|22752.43|22871.04|22751.04|10
1638244390000|2021-11-30 03:53:10|22870.19|22750.19|22869.77|22749.77|22871.08|22751.08|22869.34|22749.34|9
1638244400000|2021-11-30 03:53:20|22869.47|22749.47|22870.14|22750.14|22870.14|22750.14|22868.33|22748.33|10
1638244410000|2021-11-30 03:53:30|22870.19|22750.19|22873.14|22753.14|22873.14|22753.14|22870.19|22750.19|10
1638244420000|2021-11-30 03:53:40|22873.54|22753.54|22875.4|22755.4|22875.72|22755.72|22873.54|22753.54|10
1638244430000|2021-11-30 03:53:50|22875.39|22755.39|22874.95|22754.95|22876.16|22756.16|22874.45|22754.45|9
1638244440000|2021-11-30 03:54:00|22875.27|22755.27|22874.65|22754.65|22875.72|22755.72|22874.32|22754.32|10
1638244450000|2021-11-30 03:54:10|22872.23|22752.23|22873.64|22753.64|22873.66|22753.66|22872.18|22752.18|10
1638244460000|2021-11-30 03:54:20|22873.41|22753.41|22874.08|22754.08|22874.2|22754.2|22873.41|22753.41|9
1638244470000|2021-11-30 03:54:30|22873.7|22753.7|22873.58|22753.58|22874.02|22754.02|22872.16|22752.16|10
1638244480000|2021-11-30 03:54:40|22872.82|22752.82|22872.78|22752.78|22873.28|22753.28|22872.4|22752.4|9
1638244490000|2021-11-30 03:54:50|22871.43|22751.43|22870.83|22750.83|22871.43|22751.43|22870.15|22750.15|10
1638244500000|2021-11-30 03:55:00|22870.84|22750.84|22869.48|22749.48|22870.98|22750.98|22869.29|22749.29|10
1638244510000|2021-11-30 03:55:10|22869.44|22749.44|22864.04|22744.04|22869.44|22749.44|22864.04|22744.04|10
1638244520000|2021-11-30 03:55:20|22863.26|22743.26|22863.18|22743.18|22863.8|22743.8|22862.25|22742.25|10
1638244530000|2021-11-30 03:55:30|22862.86|22742.86|22859.06|22739.06|22862.86|22742.86|22859.06|22739.06|10
1638244540000|2021-11-30 03:55:40|22857.7|22737.7|22857.02|22737.02|22857.7|22737.7|22855.23|22735.23|10
1638244550000|2021-11-30 03:55:50|22857.15|22737.15|22853.23|22733.23|22857.15|22737.15|22853.23|22733.23|10
1638244560000|2021-11-30 03:56:00|22853.32|22733.32|22850.94|22730.94|22853.9|22733.9|22850.59|22730.59|10
1638244570000|2021-11-30 03:56:10|22850.59|22730.59|22849.95|22729.95|22850.81|22730.81|22848.93|22728.93|10
1638244580000|2021-11-30 03:56:20|22850.87|22730.87|22853.94|22733.94|22853.94|22733.94|22850.87|22730.87|10
1638244590000|2021-11-30 03:56:30|22854.07|22734.07|22855.87|22735.87|22855.87|22735.87|22854.07|22734.07|10
1638244600000|2021-11-30 03:56:40|22855.84|22735.84|22856.86|22736.86|22856.86|22736.86|22855.58|22735.58|10
1638244610000|2021-11-30 03:56:50|22856.94|22736.94|22860.58|22740.58|22860.58|22740.58|22856.61|22736.61|10
1638244620000|2021-11-30 03:57:00|22861.21|22741.21|22866.47|22746.47|22867.62|22747.62|22861.21|22741.21|10
1638244630000|2021-11-30 03:57:10|22867.13|22747.13|22869.81|22749.81|22869.81|22749.81|22867.13|22747.13|10
1638244640000|2021-11-30 03:57:20|22868.53|22748.53|22869.52|22749.52|22869.52|22749.52|22867.89|22747.89|9
1638244650000|2021-11-30 03:57:30|22869.65|22749.65|22871.29|22751.29|22871.29|22751.29|22869.57|22749.57|10
1638244660000|2021-11-30 03:57:40|22869.97|22749.97|22876.96|22756.96|22876.96|22756.96|22869.97|22749.97|9
1638244670000|2021-11-30 03:57:50|22877.47|22757.47|22880.35|22760.35|22880.35|22760.35|22877.47|22757.47|10
1638244680000|2021-11-30 03:58:00|22880.25|22760.25|22882.58|22762.58|22882.6|22762.6|22879.74|22759.74|9
1638244690000|2021-11-30 03:58:10|22882.56|22762.56|22882.22|22762.22|22882.98|22762.98|22881.22|22761.22|10
1638244700000|2021-11-30 03:58:20|22882.21|22762.21|22883.89|22763.89|22883.95|22763.95|22881.92|22761.92|10
1638244710000|2021-11-30 03:58:30|22884.02|22764.02|22885.84|22765.84|22886.28|22766.28|22883.62|22763.62|10
1638244720000|2021-11-30 03:58:40|22886|22766|22885.77|22765.77|22886|22766|22885.1|22765.1|10
1638244730000|2021-11-30 03:58:50|22886.61|22766.61|22887.93|22767.93|22887.93|22767.93|22886.21|22766.21|10
1638244740000|2021-11-30 03:59:00|22888.02|22768.02|22886.28|22766.28|22888.29|22768.29|22885.96|22765.96|9
1638244750000|2021-11-30 03:59:10|22886.21|22766.21|22886.81|22766.81|22887.04|22767.04|22886.21|22766.21|10
1638244760000|2021-11-30 03:59:20|22886.64|22766.64|22884.74|22764.74|22886.64|22766.64|22884.74|22764.74|10
1638244770000|2021-11-30 03:59:30|22884.65|22764.65|22885.24|22765.24|22886.84|22766.84|22884.65|22764.65|10
1638244780000|2021-11-30 03:59:40|22884.3|22764.3|22886.76|22766.76|22886.76|22766.76|22884.3|22764.3|9
1638244790000|2021-11-30 03:59:50|22886.77|22766.77|22887.69|22767.69|22887.7|22767.7|22885.74|22765.74|9
1638244800000|2021-11-30 04:00:00|22888.01|22768.01|22886.7|22766.7|22888.09|22768.09|22885.8|22765.8|9
1638244810000|2021-11-30 04:00:10|22886.3|22766.3|22885.93|22765.93|22886.57|22766.57|22885.82|22765.82|10
1638244820000|2021-11-30 04:00:20|22886.24|22766.24|22885.74|22765.74|22886.59|22766.59|22885.74|22765.74|10
1638244830000|2021-11-30 04:00:30|22885.09|22765.09|22882.43|22762.43|22885.09|22765.09|22882.43|22762.43|10
1638244840000|2021-11-30 04:00:40|22882.38|22762.38|22879.8|22759.8|22882.69|22762.69|22879.48|22759.48|10
1638244850000|2021-11-30 04:00:50|22878.12|22758.12|22875.82|22755.82|22878.12|22758.12|22875.81|22755.81|10
1638244860000|2021-11-30 04:01:00|22875.47|22755.47|22874.98|22754.98|22876.73|22756.73|22874.98|22754.98|10
1638244870000|2021-11-30 04:01:10|22874.71|22754.71|22871.32|22751.32|22874.71|22754.71|22870.67|22750.67|10
1638244880000|2021-11-30 04:01:20|22870.68|22750.68|22871.46|22751.46|22871.46|22751.46|22870.15|22750.15|10
1638244890000|2021-11-30 04:01:30|22870.56|22750.56|22866.98|22746.98|22870.56|22750.56|22866.25|22746.25|10
1638244900000|2021-11-30 04:01:40|22867.66|22747.66|22868.24|22748.24|22869.4|22749.4|22867.66|22747.66|10
1638244910000|2021-11-30 04:01:50|22868.97|22748.97|22867.65|22747.65|22868.97|22748.97|22867.65|22747.65|10
1638244920000|2021-11-30 04:02:00|22867.43|22747.43|22866.21|22746.21|22867.43|22747.43|22865.58|22745.58|10
1638244930000|2021-11-30 04:02:10|22868.89|22748.89|22872.51|22752.51|22872.51|22752.51|22866.82|22746.82|10
1638244940000|2021-11-30 04:02:20|22872.66|22752.66|22877.34|22757.34|22878.72|22758.72|22872.66|22752.66|10
1638244950000|2021-11-30 04:02:30|22877.61|22757.61|22880.39|22760.39|22880.39|22760.39|22877.61|22757.61|10
1638244960000|2021-11-30 04:02:40|22880.55|22760.55|22881.57|22761.57|22881.67|22761.67|22880.02|22760.02|8
1638244970000|2021-11-30 04:02:50|22881.78|22761.78|22880.98|22760.98|22882.78|22762.78|22880.04|22760.04|10
1638244980000|2021-11-30 04:03:00|22881.06|22761.06|22882.5|22762.5|22882.66|22762.66|22881.06|22761.06|10
1638244990000|2021-11-30 04:03:10|22883.61|22763.61|22885.72|22765.72|22885.87|22765.87|22883.01|22763.01|10
1638245000000|2021-11-30 04:03:20|22887.05|22767.05|22891.25|22771.25|22891.25|22771.25|22887.04|22767.04|10
1638245010000|2021-11-30 04:03:30|22892.13|22772.13|22895.73|22775.73|22896.32|22776.32|22892.13|22772.13|9
1638245020000|2021-11-30 04:03:40|22895.38|22775.38|22897.79|22777.79|22897.79|22777.79|22895.38|22775.38|10
1638245030000|2021-11-30 04:03:50|22897.37|22777.37|22898.41|22778.41|22898.41|22778.41|22897.33|22777.33|10
1638245040000|2021-11-30 04:04:00|22898.55|22778.55|22902.81|22782.81|22902.81|22782.81|22898.37|22778.37|9
1638245050000|2021-11-30 04:04:10|22902.74|22782.74|22905.19|22785.19|22905.87|22785.87|22902.74|22782.74|9
1638245060000|2021-11-30 04:04:20|22905.42|22785.42|22907.45|22787.45|22907.45|22787.45|22905.01|22785.01|9
1638245070000|2021-11-30 04:04:30|22908.33|22788.33|22910.79|22790.79|22910.79|22790.79|22908.33|22788.33|10
1638245080000|2021-11-30 04:04:40|22911.08|22791.08|22915.54|22795.54|22915.75|22795.75|22911.05|22791.05|10
1638245090000|2021-11-30 04:04:50|22915.66|22795.66|22915.8|22795.8|22916.98|22796.98|22915.62|22795.62|10
1638245100000|2021-11-30 04:05:00|22916.69|22796.69|22918|22798|22918.43|22798.43|22915.25|22795.25|9
1638245110000|2021-11-30 04:05:10|22919|22799|22921.55|22801.55|22921.55|22801.55|22919|22799|10
1638245120000|2021-11-30 04:05:20|22922.7|22802.7|22925.97|22805.97|22925.97|22805.97|22922.7|22802.7|9
1638245130000|2021-11-30 04:05:30|22925.14|22805.14|22928.99|22808.99|22929.43|22809.43|22924.93|22804.93|10
1638245140000|2021-11-30 04:05:40|22928.94|22808.94|22929.29|22809.29|22929.29|22809.29|22927.8|22807.8|10
1638245150000|2021-11-30 04:05:50|22928.75|22808.75|22923.91|22803.91|22928.75|22808.75|22923.91|22803.91|10
1638245160000|2021-11-30 04:06:00|22924.09|22804.09|22921.27|22801.27|22924.09|22804.09|22921.27|22801.27|9
1638245170000|2021-11-30 04:06:10|22920.78|22800.78|22919.22|22799.22|22920.78|22800.78|22917.85|22797.85|10
1638245180000|2021-11-30 04:06:20|22919.48|22799.48|22918.61|22798.61|22919.48|22799.48|22918.09|22798.09|10
1638245190000|2021-11-30 04:06:30|22918.55|22798.55|22919.38|22799.38|22919.4|22799.4|22918.55|22798.55|10
1638245200000|2021-11-30 04:06:40|22918.85|22798.85|22919.48|22799.48|22919.48|22799.48|22917.71|22797.71|9
1638245210000|2021-11-30 04:06:50|22919.4|22799.4|22916.41|22796.41|22919.42|22799.42|22916.41|22796.41|9
1638245220000|2021-11-30 04:07:00|22915.32|22795.32|22915.29|22795.29|22915.32|22795.32|22912.97|22792.97|10
1638245230000|2021-11-30 04:07:10|22915.78|22795.78|22919.84|22799.84|22920.29|22800.29|22915.78|22795.78|10
1638245240000|2021-11-30 04:07:20|22919.39|22799.39|22921.52|22801.52|22921.52|22801.52|22919.39|22799.39|10
1638245250000|2021-11-30 04:07:30|22921.63|22801.63|22922.89|22802.89|22923.42|22803.42|22921.63|22801.63|10
1638245260000|2021-11-30 04:07:40|22923.21|22803.21|22924.01|22804.01|22924.13|22804.13|22923.18|22803.18|10
1638245270000|2021-11-30 04:07:50|22924.06|22804.06|22926.75|22806.75|22926.83|22806.83|22924.06|22804.06|9
1638245280000|2021-11-30 04:08:00|22927.43|22807.43|22925.63|22805.63|22927.62|22807.62|22925.63|22805.63|9
1638245290000|2021-11-30 04:08:10|22926.06|22806.06|22924.33|22804.33|22927.33|22807.33|22924.33|22804.33|10
1638245300000|2021-11-30 04:08:20|22924.18|22804.18|22925.38|22805.38|22925.47|22805.47|22923.39|22803.39|9
1638245310000|2021-11-30 04:08:30|22925.34|22805.34|22926.88|22806.88|22926.88|22806.88|22925.34|22805.34|9
1638245320000|2021-11-30 04:08:40|22926.13|22806.13|22926.9|22806.9|22927.27|22807.27|22926.13|22806.13|10
1638245330000|2021-11-30 04:08:50|22926.76|22806.76|22928.34|22808.34|22928.34|22808.34|22926.76|22806.76|9
1638245340000|2021-11-30 04:09:00|22928.39|22808.39|22927.85|22807.85|22928.39|22808.39|22923.84|22803.84|10
1638245350000|2021-11-30 04:09:10|22927.71|22807.71|22929.44|22809.44|22929.44|22809.44|22927.71|22807.71|10
1638245360000|2021-11-30 04:09:20|22929.07|22809.07|22928.9|22808.9|22929.18|22809.18|22928.1|22808.1|9
1638245370000|2021-11-30 04:09:30|22929.52|22809.52|22928.41|22808.41|22929.6|22809.6|22927.45|22807.45|10
1638245380000|2021-11-30 04:09:40|22928.26|22808.26|22930.97|22810.97|22930.97|22810.97|22927.16|22807.16|9
1638245390000|2021-11-30 04:09:50|22932.14|22812.14|22938.57|22818.57|22938.57|22818.57|22932.14|22812.14|10
1638245400000|2021-11-30 04:10:00|22938.45|22818.45|22944.49|22824.49|22944.49|22824.49|22938.45|22818.45|10
1638245410000|2021-11-30 04:10:10|22944.89|22824.89|22945.95|22825.95|22946.46|22826.46|22944.84|22824.84|9
1638245420000|2021-11-30 04:10:20|22945.66|22825.66|22945.85|22825.85|22946.42|22826.42|22945.27|22825.27|10
1638245430000|2021-11-30 04:10:30|22945.63|22825.63|22940.41|22820.41|22945.63|22825.63|22940.41|22820.41|10
1638245440000|2021-11-30 04:10:40|22940.13|22820.13|22940.97|22820.97|22940.97|22820.97|22940.09|22820.09|10
1638245450000|2021-11-30 04:10:50|22940.66|22820.66|22942.33|22822.33|22942.33|22822.33|22940.66|22820.66|9
1638245460000|2021-11-30 04:11:00|22942.59|22822.59|22944.87|22824.87|22944.87|22824.87|22942.59|22822.59|9
1638245470000|2021-11-30 04:11:10|22944.92|22824.92|22948.86|22828.86|22949.05|22829.05|22944.92|22824.92|10
1638245480000|2021-11-30 04:11:20|22948.91|22828.91|22950.18|22830.18|22950.18|22830.18|22948.91|22828.91|9
1638245490000|2021-11-30 04:11:30|22950.34|22830.34|22954.57|22834.57|22954.57|22834.57|22950.34|22830.34|10
1638245500000|2021-11-30 04:11:40|22955.05|22835.05|22956.12|22836.12|22956.12|22836.12|22954.62|22834.62|10
1638245510000|2021-11-30 04:11:50|22956.65|22836.65|22959.59|22839.59|22959.59|22839.59|22956.23|22836.23|10
1638245520000|2021-11-30 04:12:00|22958.81|22838.81|22958.11|22838.11|22958.81|22838.81|22957.5|22837.5|10
1638245530000|2021-11-30 04:12:10|22957.92|22837.92|22957.07|22837.07|22958.25|22838.25|22956.56|22836.56|10
1638245540000|2021-11-30 04:12:20|22956.82|22836.82|22958.38|22838.38|22958.55|22838.55|22956.82|22836.82|10
1638245550000|2021-11-30 04:12:30|22958.48|22838.48|22959.64|22839.64|22959.97|22839.97|22958.29|22838.29|10
1638245560000|2021-11-30 04:12:40|22959.32|22839.32|22960.45|22840.45|22960.45|22840.45|22959.32|22839.32|10
1638245570000|2021-11-30 04:12:50|22960.52|22840.52|22961.54|22841.54|22961.76|22841.76|22960.52|22840.52|8
1638245580000|2021-11-30 04:13:00|22961.34|22841.34|22962.86|22842.86|22962.98|22842.98|22961.34|22841.34|10
1638245590000|2021-11-30 04:13:10|22963.16|22843.16|22958.74|22838.74|22963.17|22843.17|22958.51|22838.51|10
1638245600000|2021-11-30 04:13:20|22959.51|22839.51|22956|22836|22959.51|22839.51|22955.83|22835.83|9
1638245610000|2021-11-30 04:13:30|22956.62|22836.62|22960.02|22840.02|22960.02|22840.02|22956.62|22836.62|10
1638245620000|2021-11-30 04:13:40|22960.22|22840.22|22960.28|22840.28|22960.43|22840.43|22959.82|22839.82|9
1638245630000|2021-11-30 04:13:50|22960.25|22840.25|22958.41|22838.41|22960.44|22840.44|22958.4|22838.4|10
1638245640000|2021-11-30 04:14:00|22958.47|22838.47|22959.79|22839.79|22959.79|22839.79|22958.42|22838.42|8
1638245650000|2021-11-30 04:14:10|22959.16|22839.16|22959.44|22839.44|22959.44|22839.44|22958.83|22838.83|9
1638245660000|2021-11-30 04:14:20|22957.81|22837.81|22954.97|22834.97|22957.81|22837.81|22954.97|22834.97|10
1638245670000|2021-11-30 04:14:30|22954.73|22834.73|22953.62|22833.62|22955.17|22835.17|22953.36|22833.36|9
1638245680000|2021-11-30 04:14:40|22953.82|22833.82|22954.47|22834.47|22955.11|22835.11|22953.82|22833.82|10
1638245690000|2021-11-30 04:14:50|22954.64|22834.64|22955|22835|22955.37|22835.37|22954.64|22834.64|10
1638245700000|2021-11-30 04:15:00|22955.13|22835.13|22955.13|22835.13|22955.79|22835.79|22954.85|22834.85|9
1638245710000|2021-11-30 04:15:10|22954.62|22834.62|22955.84|22835.84|22955.92|22835.92|22954.17|22834.17|10
1638245720000|2021-11-30 04:15:20|22955.88|22835.88|22957.34|22837.34|22957.34|22837.34|22955.88|22835.88|10
1638245730000|2021-11-30 04:15:30|22958.39|22838.39|22963.33|22843.33|22963.33|22843.33|22958.39|22838.39|10
1638245740000|2021-11-30 04:15:40|22964.38|22844.38|22968.03|22848.03|22968.03|22848.03|22964.02|22844.02|10
1638245750000|2021-11-30 04:15:50|22968.47|22848.47|22970.44|22850.44|22970.44|22850.44|22968.22|22848.22|10
1638245760000|2021-11-30 04:16:00|22973.24|22853.24|22978.49|22858.49|22978.49|22858.49|22973.24|22853.24|10
1638245770000|2021-11-30 04:16:10|22979.05|22859.05|22978.37|22858.37|22979.91|22859.91|22977.99|22857.99|9
1638245780000|2021-11-30 04:16:20|22978.79|22858.79|22979.45|22859.45|22980.39|22860.39|22978.59|22858.59|9
1638245790000|2021-11-30 04:16:30|22979.4|22859.4|22977.62|22857.62|22979.4|22859.4|22977.33|22857.33|10
1638245800000|2021-11-30 04:16:40|22978.99|22858.99|22978.65|22858.65|22980.01|22860.01|22977.8|22857.8|9
1638245810000|2021-11-30 04:16:50|22977.87|22857.87|22973.76|22853.76|22977.87|22857.87|22973.76|22853.76|9
1638245820000|2021-11-30 04:17:00|22973.64|22853.64|22967.47|22847.47|22973.64|22853.64|22967.47|22847.47|8
1638245830000|2021-11-30 04:17:10|22965.16|22845.16|22957.93|22837.93|22965.66|22845.66|22957.93|22837.93|10
1638245840000|2021-11-30 04:17:20|22957.43|22837.43|22956.87|22836.87|22957.43|22837.43|22956.72|22836.72|10
1638245850000|2021-11-30 04:17:30|22956.91|22836.91|22955.75|22835.75|22957.56|22837.56|22955.75|22835.75|10
1638245860000|2021-11-30 04:17:40|22955.82|22835.82|22955.14|22835.14|22955.94|22835.94|22954.86|22834.86|10
1638245870000|2021-11-30 04:17:50|22954.08|22834.08|22946.89|22826.89|22954.08|22834.08|22946.66|22826.66|10
1638245880000|2021-11-30 04:18:00|22946.81|22826.81|22945.6|22825.6|22946.81|22826.81|22944.69|22824.69|10
1638245890000|2021-11-30 04:18:10|22945.48|22825.48|22943.39|22823.39|22945.48|22825.48|22943.15|22823.15|10
1638245900000|2021-11-30 04:18:20|22942.59|22822.59|22940.92|22820.92|22942.95|22822.95|22940.26|22820.26|10
1638245910000|2021-11-30 04:18:30|22940.74|22820.74|22935.7|22815.7|22940.74|22820.74|22935.7|22815.7|10
1638245920000|2021-11-30 04:18:40|22935.8|22815.8|22935.35|22815.35|22935.8|22815.8|22934.77|22814.77|10
1638245930000|2021-11-30 04:18:50|22934.98|22814.98|22933.17|22813.17|22934.98|22814.98|22933.17|22813.17|8
1638245940000|2021-11-30 04:19:00|22931.78|22811.78|22930.26|22810.26|22932.03|22812.03|22930.07|22810.07|8
1638245950000|2021-11-30 04:19:10|22931.6|22811.6|22932.05|22812.05|22932.41|22812.41|22931.48|22811.48|9
1638245960000|2021-11-30 04:19:20|22931.27|22811.27|22928.68|22808.68|22931.49|22811.49|22928.68|22808.68|7
1638245970000|2021-11-30 04:19:30|22928.25|22808.25|22925.96|22805.96|22928.25|22808.25|22925.96|22805.96|10
1638245980000|2021-11-30 04:19:40|22925.92|22805.92|22924.95|22804.95|22926.38|22806.38|22924.95|22804.95|10
1638245990000|2021-11-30 04:19:50|22924.93|22804.93|22923.89|22803.89|22924.96|22804.96|22923.88|22803.88|7
1638246000000|2021-11-30 04:20:00|22923.69|22803.69|22916.04|22796.04|22923.69|22803.69|22916.04|22796.04|10
1638246010000|2021-11-30 04:20:10|22915.05|22795.05|22914.83|22794.83|22915.05|22795.05|22914.34|22794.34|7
1638246020000|2021-11-30 04:20:20|22915.04|22795.04|22916.1|22796.1|22916.32|22796.32|22915.04|22795.04|10
1638246030000|2021-11-30 04:20:30|22915.96|22795.96|22914.72|22794.72|22915.96|22795.96|22913.31|22793.31|10
1638246040000|2021-11-30 04:20:40|22914.35|22794.35|22912.89|22792.89|22914.79|22794.79|22912.89|22792.89|10
1638246050000|2021-11-30 04:20:50|22912.96|22792.96|22915.41|22795.41|22915.41|22795.41|22912.16|22792.16|10
1638246060000|2021-11-30 04:21:00|22915.61|22795.61|22913.75|22793.75|22915.61|22795.61|22913.75|22793.75|7
1638246070000|2021-11-30 04:21:10|22913.69|22793.69|22917|22797|22917|22797|22913.69|22793.69|9
1638246080000|2021-11-30 04:21:20|22917.02|22797.02|22916.86|22796.86|22917.17|22797.17|22915.89|22795.89|10
1638246090000|2021-11-30 04:21:30|22916.41|22796.41|22914.9|22794.9|22916.56|22796.56|22914.89|22794.89|10
1638246100000|2021-11-30 04:21:40|22917.59|22797.59|22917.37|22797.37|22917.77|22797.77|22916.81|22796.81|10
1638246110000|2021-11-30 04:21:50|22917.5|22797.5|22917.42|22797.42|22917.5|22797.5|22916.61|22796.61|10
1638246120000|2021-11-30 04:22:00|22916.98|22796.98|22916.27|22796.27|22917.07|22797.07|22916.27|22796.27|10
1638246130000|2021-11-30 04:22:10|22916.37|22796.37|22916.88|22796.88|22916.97|22796.97|22916.1|22796.1|9
1638246140000|2021-11-30 04:22:20|22916.56|22796.56|22910.88|22790.88|22916.56|22796.56|22910.88|22790.88|10
1638246150000|2021-11-30 04:22:30|22910.73|22790.73|22908.07|22788.07|22910.73|22790.73|22907.77|22787.77|10
1638246160000|2021-11-30 04:22:40|22907.99|22787.99|22908.64|22788.64|22909.57|22789.57|22906.87|22786.87|10
1638246170000|2021-11-30 04:22:50|22908.71|22788.71|22906.11|22786.11|22908.79|22788.79|22906.11|22786.11|10
1638246180000|2021-11-30 04:23:00|22906.4|22786.4|22905|22785|22906.87|22786.87|22905|22785|10
1638246190000|2021-11-30 04:23:10|22904.52|22784.52|22900.89|22780.89|22904.58|22784.58|22900.85|22780.85|10
1638246200000|2021-11-30 04:23:20|22900.76|22780.76|22894.68|22774.68|22901.3|22781.3|22894.68|22774.68|10
1638246210000|2021-11-30 04:23:30|22894.62|22774.62|22894.18|22774.18|22897.52|22777.52|22894.12|22774.12|10
1638246220000|2021-11-30 04:23:40|22894.38|22774.38|22892.39|22772.39|22895.8|22775.8|22892.23|22772.23|10
1638246230000|2021-11-30 04:23:50|22892.2|22772.2|22890.75|22770.75|22892.2|22772.2|22889.24|22769.24|9
1638246240000|2021-11-30 04:24:00|22891.04|22771.04|22887.46|22767.46|22891.04|22771.04|22886.3|22766.3|9
1638246250000|2021-11-30 04:24:10|22886.22|22766.22|22882.9|22762.9|22886.22|22766.22|22882.41|22762.41|10
1638246260000|2021-11-30 04:24:20|22883.21|22763.21|22881.15|22761.15|22883.21|22763.21|22881.08|22761.08|10
1638246270000|2021-11-30 04:24:30|22880.96|22760.96|22879.87|22759.87|22880.97|22760.97|22879.87|22759.87|10
1638246280000|2021-11-30 04:24:40|22879.49|22759.49|22883.86|22763.86|22883.86|22763.86|22879.49|22759.49|10
1638246290000|2021-11-30 04:24:50|22884.31|22764.31|22887.09|22767.09|22887.09|22767.09|22884.31|22764.31|10
1638246300000|2021-11-30 04:25:00|22888.87|22768.87|22887.77|22767.77|22889.28|22769.28|22887.77|22767.77|10
1638246310000|2021-11-30 04:25:10|22887.8|22767.8|22888.32|22768.32|22888.32|22768.32|22886.03|22766.03|10
1638246320000|2021-11-30 04:25:20|22888.73|22768.73|22889.52|22769.52|22889.52|22769.52|22888.03|22768.03|9
1638246330000|2021-11-30 04:25:30|22889.42|22769.42|22891.59|22771.59|22892.38|22772.38|22889.21|22769.21|10
1638246340000|2021-11-30 04:25:40|22891.61|22771.61|22892.43|22772.43|22892.53|22772.53|22891.13|22771.13|9
1638246350000|2021-11-30 04:25:50|22892.61|22772.61|22895.02|22775.02|22895.02|22775.02|22892.61|22772.61|10
1638246360000|2021-11-30 04:26:00|22895.37|22775.37|22895.44|22775.44|22896.55|22776.55|22895.37|22775.37|10
1638246370000|2021-11-30 04:26:10|22895.93|22775.93|22898.84|22778.84|22898.84|22778.84|22894.45|22774.45|9
1638246380000|2021-11-30 04:26:20|22898.34|22778.34|22899.03|22779.03|22899.03|22779.03|22898|22778|9
1638246390000|2021-11-30 04:26:30|22898.6|22778.6|22897.77|22777.77|22898.62|22778.62|22897.77|22777.77|10
1638246400000|2021-11-30 04:26:40|22898.06|22778.06|22898.84|22778.84|22899.28|22779.28|22898|22778|10
1638246410000|2021-11-30 04:26:50|22898.86|22778.86|22898.56|22778.56|22899.35|22779.35|22898.51|22778.51|8
1638246420000|2021-11-30 04:27:00|22898.38|22778.38|22897.09|22777.09|22898.94|22778.94|22896.75|22776.75|10
1638246430000|2021-11-30 04:27:10|22896.91|22776.91|22902.43|22782.43|22902.43|22782.43|22896.91|22776.91|10
1638246440000|2021-11-30 04:27:20|22903.02|22783.02|22907.37|22787.37|22907.49|22787.49|22903.02|22783.02|10
1638246450000|2021-11-30 04:27:30|22907.58|22787.58|22908.34|22788.34|22909.11|22789.11|22907.58|22787.58|9
1638246460000|2021-11-30 04:27:40|22908.19|22788.19|22909.36|22789.36|22909.36|22789.36|22908.19|22788.19|9
1638246470000|2021-11-30 04:27:50|22911.69|22791.69|22913.16|22793.16|22914.27|22794.27|22911.34|22791.34|10
1638246480000|2021-11-30 04:28:00|22913.33|22793.33|22912.35|22792.35|22913.8|22793.8|22912.15|22792.15|10
1638246490000|2021-11-30 04:28:10|22912.2|22792.2|22909.47|22789.47|22912.2|22792.2|22909.47|22789.47|10
1638246500000|2021-11-30 04:28:20|22909.19|22789.19|22907.8|22787.8|22909.19|22789.19|22907.31|22787.31|10
1638246510000|2021-11-30 04:28:30|22908.49|22788.49|22904.49|22784.49|22908.49|22788.49|22904.49|22784.49|9
1638246520000|2021-11-30 04:28:40|22904.51|22784.51|22901.74|22781.74|22904.51|22784.51|22901.52|22781.52|10
1638246530000|2021-11-30 04:28:50|22901.28|22781.28|22902.31|22782.31|22902.31|22782.31|22900.43|22780.43|10
1638246540000|2021-11-30 04:29:00|22902.12|22782.12|22903.44|22783.44|22903.89|22783.89|22902.12|22782.12|9
1638246550000|2021-11-30 04:29:10|22903.91|22783.91|22906.65|22786.65|22906.65|22786.65|22903.76|22783.76|9
1638246560000|2021-11-30 04:29:20|22906.48|22786.48|22911.99|22791.99|22911.99|22791.99|22906.11|22786.11|9
1638246570000|2021-11-30 04:29:30|22912.03|22792.03|22916.44|22796.44|22916.44|22796.44|22912.03|22792.03|8
1638246580000|2021-11-30 04:29:40|22918.74|22798.74|22920.8|22800.8|22921.24|22801.24|22918.74|22798.74|9
1638246590000|2021-11-30 04:29:50|22920.61|22800.61|22919.76|22799.76|22921.55|22801.55|22919.76|22799.76|9
1638246600000|2021-11-30 04:30:00|22920.01|22800.01|22922.6|22802.6|22922.68|22802.68|22920.01|22800.01|9
1638246610000|2021-11-30 04:30:10|22922.65|22802.65|22924.48|22804.48|22924.48|22804.48|22922.65|22802.65|9
1638246620000|2021-11-30 04:30:20|22925.54|22805.54|22933.21|22813.21|22933.24|22813.24|22925.54|22805.54|10
1638246630000|2021-11-30 04:30:30|22933.38|22813.38|22934.56|22814.56|22935.28|22815.28|22933.38|22813.38|10
1638246640000|2021-11-30 04:30:40|22934.6|22814.6|22934.86|22814.86|22935.43|22815.43|22934.44|22814.44|10
1638246650000|2021-11-30 04:30:50|22935.05|22815.05|22934.13|22814.13|22936.22|22816.22|22934.13|22814.13|10
1638246660000|2021-11-30 04:31:00|22934.52|22814.52|22934.58|22814.58|22934.9|22814.9|22933.68|22813.68|10
1638246670000|2021-11-30 04:31:10|22933.9|22813.9|22933.87|22813.87|22934.17|22814.17|22933.87|22813.87|9
1638246680000|2021-11-30 04:31:20|22933.75|22813.75|22936.19|22816.19|22936.19|22816.19|22933.49|22813.49|10
1638246690000|2021-11-30 04:31:30|22936.07|22816.07|22935.81|22815.81|22936.31|22816.31|22935.4|22815.4|8
1638246700000|2021-11-30 04:31:40|22935.89|22815.89|22936.55|22816.55|22936.97|22816.97|22935.86|22815.86|8
1638246710000|2021-11-30 04:31:50|22936.98|22816.98|22937.61|22817.61|22937.61|22817.61|22936.25|22816.25|9
1638246720000|2021-11-30 04:32:00|22937.49|22817.49|22937.13|22817.13|22937.64|22817.64|22937.06|22817.06|9
1638246730000|2021-11-30 04:32:10|22937.15|22817.15|22938.77|22818.77|22938.86|22818.86|22937.15|22817.15|10
1638246740000|2021-11-30 04:32:20|22938.79|22818.79|22942.85|22822.85|22942.85|22822.85|22938.79|22818.79|9
1638246750000|2021-11-30 04:32:30|22943.39|22823.39|22941.76|22821.76|22943.74|22823.74|22941.76|22821.76|10
1638246760000|2021-11-30 04:32:40|22942.1|22822.1|22940.83|22820.83|22942.18|22822.18|22940.83|22820.83|9
1638246770000|2021-11-30 04:32:50|22940.66|22820.66|22936.55|22816.55|22940.66|22820.66|22936.55|22816.55|7
1638246780000|2021-11-30 04:33:00|22934.65|22814.65|22934.27|22814.27|22935.24|22815.24|22934.27|22814.27|9
1638246790000|2021-11-30 04:33:10|22933.83|22813.83|22933|22813|22933.83|22813.83|22931.93|22811.93|10
1638246800000|2021-11-30 04:33:20|22933.14|22813.14|22933.87|22813.87|22933.87|22813.87|22932.73|22812.73|9
1638246810000|2021-11-30 04:33:30|22934|22814|22933.7|22813.7|22935.21|22815.21|22933.7|22813.7|9
1638246820000|2021-11-30 04:33:40|22933.18|22813.18|22931.54|22811.54|22933.6|22813.6|22931.54|22811.54|9
1638246830000|2021-11-30 04:33:50|22931.38|22811.38|22927.43|22807.43|22931.38|22811.38|22927.43|22807.43|9
1638246840000|2021-11-30 04:34:00|22926.83|22806.83|22924.57|22804.57|22927.26|22807.26|22924.57|22804.57|9
1638246850000|2021-11-30 04:34:10|22925.09|22805.09|22922.6|22802.6|22925.1|22805.1|22922.6|22802.6|10
1638246860000|2021-11-30 04:34:20|22922.31|22802.31|22919.85|22799.85|22922.31|22802.31|22919.85|22799.85|10
1638246870000|2021-11-30 04:34:30|22919.87|22799.87|22914.88|22794.88|22919.97|22799.97|22914.88|22794.88|7
1638246880000|2021-11-30 04:34:40|22914.82|22794.82|22911.59|22791.59|22914.82|22794.82|22911.59|22791.59|8
1638246890000|2021-11-30 04:34:50|22911.64|22791.64|22910.34|22790.34|22911.64|22791.64|22909.02|22789.02|10
1638246900000|2021-11-30 04:35:00|22909.27|22789.27|22910.78|22790.78|22910.78|22790.78|22909.25|22789.25|9
1638246910000|2021-11-30 04:35:10|22911.06|22791.06|22913.24|22793.24|22913.24|22793.24|22911.06|22791.06|10
1638246920000|2021-11-30 04:35:20|22913.39|22793.39|22912.16|22792.16|22913.39|22793.39|22912.06|22792.06|10
1638246930000|2021-11-30 04:35:30|22912.11|22792.11|22913.81|22793.81|22913.81|22793.81|22912.06|22792.06|10
1638246940000|2021-11-30 04:35:40|22915|22795|22914.64|22794.64|22916.81|22796.81|22913.97|22793.97|10
1638246950000|2021-11-30 04:35:50|22914.95|22794.95|22912.27|22792.27|22915.1|22795.1|22912.27|22792.27|10
1638246960000|2021-11-30 04:36:00|22912.46|22792.46|22912.24|22792.24|22912.55|22792.55|22911.45|22791.45|8
1638246970000|2021-11-30 04:36:10|22912.13|22792.13|22910.39|22790.39|22912.26|22792.26|22910.39|22790.39|9
1638246980000|2021-11-30 04:36:20|22910.4|22790.4|22908.47|22788.47|22910.62|22790.62|22907.69|22787.69|10
1638246990000|2021-11-30 04:36:30|22908.19|22788.19|22909.4|22789.4|22909.4|22789.4|22908.19|22788.19|9
1638247000000|2021-11-30 04:36:40|22908.77|22788.77|22905.37|22785.37|22908.77|22788.77|22905.1|22785.1|10
1638247010000|2021-11-30 04:36:50|22905.77|22785.77|22909.42|22789.42|22909.42|22789.42|22905.77|22785.77|9
1638247020000|2021-11-30 04:37:00|22909.7|22789.7|22909.38|22789.38|22910.15|22790.15|22907.96|22787.96|10
1638247030000|2021-11-30 04:37:10|22910.72|22790.72|22912.81|22792.81|22912.86|22792.86|22910.16|22790.16|10
1638247040000|2021-11-30 04:37:20|22912.72|22792.72|22911.59|22791.59|22912.86|22792.86|22911.59|22791.59|9
1638247050000|2021-11-30 04:37:30|22911.27|22791.27|22910.8|22790.8|22911.4|22791.4|22910.44|22790.44|9
1638247060000|2021-11-30 04:37:40|22909.95|22789.95|22907.04|22787.04|22909.95|22789.95|22906.26|22786.26|9
1638247070000|2021-11-30 04:37:50|22907.22|22787.22|22904.69|22784.69|22907.22|22787.22|22904.69|22784.69|10
1638247080000|2021-11-30 04:38:00|22904.48|22784.48|22904.57|22784.57|22905.11|22785.11|22904.16|22784.16|9
1638247090000|2021-11-30 04:38:10|22903.81|22783.81|22901.57|22781.57|22903.81|22783.81|22901.31|22781.31|10
1638247100000|2021-11-30 04:38:20|22901.54|22781.54|22900.72|22780.72|22901.61|22781.61|22900.72|22780.72|10
1638247110000|2021-11-30 04:38:30|22900.65|22780.65|22898.52|22778.52|22900.65|22780.65|22898.52|22778.52|7
1638247120000|2021-11-30 04:38:40|22897.96|22777.96|22897.21|22777.21|22898.36|22778.36|22897.06|22777.06|9
1638247130000|2021-11-30 04:38:50|22896.89|22776.89|22904.14|22784.14|22904.14|22784.14|22896.89|22776.89|10
1638247140000|2021-11-30 04:39:00|22904.09|22784.09|22909.94|22789.94|22911.51|22791.51|22904.09|22784.09|10
1638247150000|2021-11-30 04:39:10|22910.51|22790.51|22906.56|22786.56|22911.66|22791.66|22906.28|22786.28|10
1638247160000|2021-11-30 04:39:20|22905.86|22785.86|22900.96|22780.96|22906.34|22786.34|22900.93|22780.93|10
1638247170000|2021-11-30 04:39:30|22900.88|22780.88|22901.13|22781.13|22901.63|22781.63|22900.4|22780.4|10
1638247180000|2021-11-30 04:39:40|22901.41|22781.41|22893.23|22773.23|22901.41|22781.41|22893.23|22773.23|10
1638247190000|2021-11-30 04:39:50|22893.34|22773.34|22891|22771|22893.79|22773.79|22891|22771|10
1638247200000|2021-11-30 04:40:00|22891.14|22771.14|22889.49|22769.49|22891.84|22771.84|22889.37|22769.37|10
1638247210000|2021-11-30 04:40:10|22889.27|22769.27|22888.36|22768.36|22890.49|22770.49|22888.36|22768.36|9
1638247220000|2021-11-30 04:40:20|22888.07|22768.07|22886.37|22766.37|22888.07|22768.07|22886.34|22766.34|10
1638247230000|2021-11-30 04:40:30|22886.74|22766.74|22887.56|22767.56|22887.56|22767.56|22885.81|22765.81|10
1638247240000|2021-11-30 04:40:40|22888.6|22768.6|22892.37|22772.37|22892.37|22772.37|22887.4|22767.4|10
1638247250000|2021-11-30 04:40:50|22892.49|22772.49|22893.9|22773.9|22894.08|22774.08|22891.05|22771.05|10
1638247260000|2021-11-30 04:41:00|22894.87|22774.87|22900.92|22780.92|22900.92|22780.92|22894.87|22774.87|10
1638247270000|2021-11-30 04:41:10|22901.08|22781.08|22901.96|22781.96|22901.96|22781.96|22900.23|22780.23|10
1638247280000|2021-11-30 04:41:20|22901.86|22781.86|22902.52|22782.52|22903.29|22783.29|22901.69|22781.69|10
1638247290000|2021-11-30 04:41:30|22902.16|22782.16|22902.99|22782.99|22902.99|22782.99|22901.02|22781.02|10
1638247300000|2021-11-30 04:41:40|22904.76|22784.76|22906.64|22786.64|22906.64|22786.64|22904.09|22784.09|10
1638247310000|2021-11-30 04:41:50|22907.43|22787.43|22906.68|22786.68|22908.9|22788.9|22906.68|22786.68|8
1638247320000|2021-11-30 04:42:00|22907.27|22787.27|22903.34|22783.34|22907.59|22787.59|22903.34|22783.34|10
1638247330000|2021-11-30 04:42:10|22903.53|22783.53|22901.22|22781.22|22903.83|22783.83|22901.22|22781.22|10
1638247340000|2021-11-30 04:42:20|22901.19|22781.19|22898.16|22778.16|22901.78|22781.78|22897.39|22777.39|9
1638247350000|2021-11-30 04:42:30|22897.67|22777.67|22898.21|22778.21|22898.26|22778.26|22896.8|22776.8|10
1638247360000|2021-11-30 04:42:40|22897.8|22777.8|22895.8|22775.8|22897.8|22777.8|22895.8|22775.8|9
1638247370000|2021-11-30 04:42:50|22895.77|22775.77|22895.28|22775.28|22895.89|22775.89|22894.92|22774.92|10
1638247380000|2021-11-30 04:43:00|22895.68|22775.68|22892.61|22772.61|22895.68|22775.68|22892.61|22772.61|10
1638247390000|2021-11-30 04:43:10|22892.75|22772.75|22894.03|22774.03|22894.11|22774.11|22892.63|22772.63|10
1638247400000|2021-11-30 04:43:20|22893.97|22773.97|22891.59|22771.59|22895.76|22775.76|22891.59|22771.59|10
1638247410000|2021-11-30 04:43:30|22892.56|22772.56|22893.35|22773.35|22894.09|22774.09|22892.24|22772.24|10
1638247420000|2021-11-30 04:43:40|22893.28|22773.28|22891.14|22771.14|22893.38|22773.38|22890.67|22770.67|10
1638247430000|2021-11-30 04:43:50|22891.11|22771.11|22886.66|22766.66|22891.11|22771.11|22886.66|22766.66|8
1638247440000|2021-11-30 04:44:00|22886.83|22766.83|22889.37|22769.37|22889.37|22769.37|22886.8|22766.8|10
1638247450000|2021-11-30 04:44:10|22890.2|22770.2|22892.09|22772.09|22892.09|22772.09|22889.75|22769.75|8
1638247460000|2021-11-30 04:44:20|22891.8|22771.8|22889.55|22769.55|22891.8|22771.8|22889.55|22769.55|10
1638247470000|2021-11-30 04:44:30|22889.66|22769.66|22891.51|22771.51|22891.51|22771.51|22889.41|22769.41|10
1638247480000|2021-11-30 04:44:40|22891.78|22771.78|22893.42|22773.42|22893.49|22773.49|22891.58|22771.58|9
1638247490000|2021-11-30 04:44:50|22893.86|22773.86|22892.63|22772.63|22894.28|22774.28|22892.63|22772.63|10
1638247500000|2021-11-30 04:45:00|22892.91|22772.91|22893.17|22773.17|22893.17|22773.17|22891.59|22771.59|10
1638247510000|2021-11-30 04:45:10|22893.61|22773.61|22895.69|22775.69|22895.71|22775.71|22893.27|22773.27|9
1638247520000|2021-11-30 04:45:20|22895.58|22775.58|22897.87|22777.87|22897.87|22777.87|22895.58|22775.58|9
1638247530000|2021-11-30 04:45:30|22899.02|22779.02|22903.23|22783.23|22903.23|22783.23|22898.72|22778.72|10
1638247540000|2021-11-30 04:45:40|22903.31|22783.31|22903.86|22783.86|22904.09|22784.09|22902.35|22782.35|9
1638247550000|2021-11-30 04:45:50|22903.87|22783.87|22899.87|22779.87|22903.89|22783.89|22899.87|22779.87|10
1638247560000|2021-11-30 04:46:00|22900.02|22780.02|22901.12|22781.12|22901.12|22781.12|22899.7|22779.7|10
1638247570000|2021-11-30 04:46:10|22901.33|22781.33|22901.94|22781.94|22902.02|22782.02|22901.33|22781.33|9
1638247580000|2021-11-30 04:46:20|22901.54|22781.54|22901.49|22781.49|22902.34|22782.34|22900.83|22780.83|10
1638247590000|2021-11-30 04:46:30|22901.11|22781.11|22903.65|22783.65|22903.65|22783.65|22901.11|22781.11|10
1638247600000|2021-11-30 04:46:40|22903.93|22783.93|22908.12|22788.12|22908.12|22788.12|22903.93|22783.93|10
1638247610000|2021-11-30 04:46:50|22910.47|22790.47|22912.26|22792.26|22912.42|22792.42|22910.47|22790.47|10
1638247620000|2021-11-30 04:47:00|22912.28|22792.28|22915.67|22795.67|22915.67|22795.67|22911.72|22791.72|9
1638247630000|2021-11-30 04:47:10|22915.62|22795.62|22917.26|22797.26|22917.26|22797.26|22915.54|22795.54|10
1638247640000|2021-11-30 04:47:20|22917.97|22797.97|22919.94|22799.94|22920.47|22800.47|22917.97|22797.97|10
1638247650000|2021-11-30 04:47:30|22920.08|22800.08|22921.37|22801.37|22921.45|22801.45|22920|22800|10
1638247660000|2021-11-30 04:47:40|22919.48|22799.48|22920.41|22800.41|22920.5|22800.5|22919.48|22799.48|9
1638247670000|2021-11-30 04:47:50|22920.5|22800.5|22921.02|22801.02|22921.77|22801.77|22920.36|22800.36|9
1638247680000|2021-11-30 04:48:00|22921.11|22801.11|22923.63|22803.63|22923.63|22803.63|22921.11|22801.11|10
1638247690000|2021-11-30 04:48:10|22923.87|22803.87|22924.71|22804.71|22924.78|22804.78|22923.8|22803.8|10
1638247700000|2021-11-30 04:48:20|22924.66|22804.66|22924.04|22804.04|22924.86|22804.86|22924.04|22804.04|9
1638247710000|2021-11-30 04:48:30|22924.07|22804.07|22927.82|22807.82|22927.82|22807.82|22924.07|22804.07|10
1638247720000|2021-11-30 04:48:40|22927.47|22807.47|22928.14|22808.14|22929.3|22809.3|22927.47|22807.47|9
1638247730000|2021-11-30 04:48:50|22928.65|22808.65|22928.48|22808.48|22928.76|22808.76|22927.05|22807.05|10
1638247740000|2021-11-30 04:49:00|22929.13|22809.13|22929.66|22809.66|22930.61|22810.61|22929.03|22809.03|10
1638247750000|2021-11-30 04:49:10|22929.68|22809.68|22929.65|22809.65|22929.68|22809.68|22928.6|22808.6|10
1638247760000|2021-11-30 04:49:20|22928.45|22808.45|22929.21|22809.21|22929.21|22809.21|22927.87|22807.87|9
1638247770000|2021-11-30 04:49:30|22929.17|22809.17|22927.53|22807.53|22929.22|22809.22|22927.53|22807.53|9
1638247780000|2021-11-30 04:49:40|22927.47|22807.47|22929.03|22809.03|22929.55|22809.55|22927.42|22807.42|10
1638247790000|2021-11-30 04:49:50|22928.84|22808.84|22925.9|22805.9|22928.85|22808.85|22925.9|22805.9|10
1638247800000|2021-11-30 04:50:00|22925.99|22805.99|22927.75|22807.75|22927.75|22807.75|22925.23|22805.23|10
1638247810000|2021-11-30 04:50:10|22928.24|22808.24|22922.88|22802.88|22928.24|22808.24|22922.88|22802.88|9
1638247820000|2021-11-30 04:50:20|22922.18|22802.18|22914.53|22794.53|22922.18|22802.18|22914.53|22794.53|10
1638247830000|2021-11-30 04:50:30|22914.51|22794.51|22908.96|22788.96|22914.51|22794.51|22908.96|22788.96|10
1638247840000|2021-11-30 04:50:40|22910.37|22790.37|22906.02|22786.02|22910.37|22790.37|22906.02|22786.02|10
1638247850000|2021-11-30 04:50:50|22905.85|22785.85|22902.58|22782.58|22905.85|22785.85|22902.58|22782.58|9
1638247860000|2021-11-30 04:51:00|22902.5|22782.5|22900.94|22780.94|22902.5|22782.5|22900.51|22780.51|10
1638247870000|2021-11-30 04:51:10|22900.74|22780.74|22898.96|22778.96|22900.74|22780.74|22898.96|22778.96|9
1638247880000|2021-11-30 04:51:20|22897.78|22777.78|22899.72|22779.72|22899.72|22779.72|22897.78|22777.78|9
1638247890000|2021-11-30 04:51:30|22899.96|22779.96|22900.38|22780.38|22900.81|22780.81|22899.68|22779.68|9
1638247900000|2021-11-30 04:51:40|22899.88|22779.88|22900.05|22780.05|22900.93|22780.93|22899.88|22779.88|8
1638247910000|2021-11-30 04:51:50|22899.47|22779.47|22897.97|22777.97|22899.47|22779.47|22897.78|22777.78|10
1638247920000|2021-11-30 04:52:00|22897.35|22777.35|22897.08|22777.08|22897.74|22777.74|22895.9|22775.9|9
1638247930000|2021-11-30 04:52:10|22896.7|22776.7|22896.55|22776.55|22896.73|22776.73|22895.73|22775.73|9
1638247940000|2021-11-30 04:52:20|22896.59|22776.59|22895.75|22775.75|22896.63|22776.63|22895.75|22775.75|9
1638247950000|2021-11-30 04:52:30|22896.09|22776.09|22897.92|22777.92|22897.99|22777.99|22896.09|22776.09|10
1638247960000|2021-11-30 04:52:40|22897.97|22777.97|22897.85|22777.85|22898.39|22778.39|22896.49|22776.49|10
1638247970000|2021-11-30 04:52:50|22898.08|22778.08|22901.32|22781.32|22901.73|22781.73|22898.08|22778.08|10
1638247980000|2021-11-30 04:53:00|22901.18|22781.18|22902.47|22782.47|22902.74|22782.74|22901.18|22781.18|8
1638247990000|2021-11-30 04:53:10|22902.37|22782.37|22901.93|22781.93|22902.37|22782.37|22901.31|22781.31|7
1638248000000|2021-11-30 04:53:20|22902|22782|22901.17|22781.17|22902.29|22782.29|22901.17|22781.17|9
1638248010000|2021-11-30 04:53:30|22901.09|22781.09|22898.24|22778.24|22901.09|22781.09|22898.24|22778.24|10
1638248020000|2021-11-30 04:53:40|22897.48|22777.48|22896.53|22776.53|22897.48|22777.48|22896.17|22776.17|10
1638248030000|2021-11-30 04:53:50|22896.32|22776.32|22895.89|22775.89|22896.68|22776.68|22895.89|22775.89|9
1638248040000|2021-11-30 04:54:00|22895.74|22775.74|22894.46|22774.46|22895.74|22775.74|22894.46|22774.46|10
1638248050000|2021-11-30 04:54:10|22894.32|22774.32|22892.86|22772.86|22895.17|22775.17|22892.86|22772.86|10
1638248060000|2021-11-30 04:54:20|22892.62|22772.62|22889.5|22769.5|22892.62|22772.62|22889.5|22769.5|9
1638248070000|2021-11-30 04:54:30|22889.45|22769.45|22888.24|22768.24|22889.45|22769.45|22887.47|22767.47|10
1638248080000|2021-11-30 04:54:40|22888.56|22768.56|22886.41|22766.41|22888.56|22768.56|22886.41|22766.41|9
1638248090000|2021-11-30 04:54:50|22886.87|22766.87|22887.65|22767.65|22887.98|22767.98|22886.87|22766.87|10
1638248100000|2021-11-30 04:55:00|22887.6|22767.6|22885.38|22765.38|22887.65|22767.65|22885.38|22765.38|10
1638248110000|2021-11-30 04:55:10|22885.2|22765.2|22888.37|22768.37|22888.37|22768.37|22884.62|22764.62|8
1638248120000|2021-11-30 04:55:20|22888.49|22768.49|22892.09|22772.09|22892.12|22772.12|22888.49|22768.49|10
1638248130000|2021-11-30 04:55:30|22892.84|22772.84|22896.43|22776.43|22896.43|22776.43|22892.82|22772.82|8
1638248140000|2021-11-30 04:55:40|22895.85|22775.85|22897.37|22777.37|22897.58|22777.58|22895.17|22775.17|9
1638248150000|2021-11-30 04:55:50|22897.32|22777.32|22898.86|22778.86|22898.86|22778.86|22897.32|22777.32|9
1638248160000|2021-11-30 04:56:00|22899.63|22779.63|22900.95|22780.95|22900.95|22780.95|22899.63|22779.63|9
1638248170000|2021-11-30 04:56:10|22900.9|22780.9|22901.33|22781.33|22901.33|22781.33|22900.39|22780.39|6
1638248180000|2021-11-30 04:56:20|22902.09|22782.09|22905.58|22785.58|22905.58|22785.58|22902.07|22782.07|9
1638248190000|2021-11-30 04:56:30|22904.59|22784.59|22904.22|22784.22|22905.74|22785.74|22902.94|22782.94|10
1638248200000|2021-11-30 04:56:40|22905.08|22785.08|22904.23|22784.23|22905.08|22785.08|22903.93|22783.93|8
1638248210000|2021-11-30 04:56:50|22903.75|22783.75|22901.3|22781.3|22903.75|22783.75|22901.3|22781.3|9
1638248220000|2021-11-30 04:57:00|22899.73|22779.73|22902.35|22782.35|22903.48|22783.48|22899.73|22779.73|10
1638248230000|2021-11-30 04:57:10|22903.07|22783.07|22903.35|22783.35|22903.35|22783.35|22901.69|22781.69|10
1638248240000|2021-11-30 04:57:20|22904.73|22784.73|22905|22785|22905|22785|22904.27|22784.27|10
1638248250000|2021-11-30 04:57:30|22905.17|22785.17|22906.66|22786.66|22907.43|22787.43|22905.17|22785.17|9
1638248260000|2021-11-30 04:57:40|22906.68|22786.68|22908.02|22788.02|22908.35|22788.35|22906.68|22786.68|10
1638248270000|2021-11-30 04:57:50|22908.39|22788.39|22908.7|22788.7|22908.94|22788.94|22907.57|22787.57|9
1638248280000|2021-11-30 04:58:00|22907.88|22787.88|22908.73|22788.73|22908.73|22788.73|22907.82|22787.82|10
1638248290000|2021-11-30 04:58:10|22907.83|22787.83|22911.81|22791.81|22911.81|22791.81|22907.79|22787.79|10
1638248300000|2021-11-30 04:58:20|22911.95|22791.95|22914.67|22794.67|22915.46|22795.46|22911.95|22791.95|10
1638248310000|2021-11-30 04:58:30|22915.13|22795.13|22915.18|22795.18|22915.88|22795.88|22914.99|22794.99|8
1638248320000|2021-11-30 04:58:40|22915.05|22795.05|22916.64|22796.64|22916.64|22796.64|22915.05|22795.05|10
1638248330000|2021-11-30 04:58:50|22916.81|22796.81|22917.54|22797.54|22918.47|22798.47|22915.29|22795.29|10
1638248340000|2021-11-30 04:59:00|22917.72|22797.72|22915.22|22795.22|22917.72|22797.72|22915.13|22795.13|10
1638248350000|2021-11-30 04:59:10|22914.44|22794.44|22914.75|22794.75|22914.75|22794.75|22913.39|22793.39|10
1638248360000|2021-11-30 04:59:20|22914.52|22794.52|22915.5|22795.5|22915.63|22795.63|22913.75|22793.75|9
1638248370000|2021-11-30 04:59:30|22915.05|22795.05|22918.27|22798.27|22918.27|22798.27|22915.05|22795.05|10
1638248380000|2021-11-30 04:59:40|22918.01|22798.01|22921.5|22801.5|22921.59|22801.59|22917.58|22797.58|10
1638248390000|2021-11-30 04:59:50|22923.36|22803.36|22925.79|22805.79|22925.79|22805.79|22923.2|22803.2|10
1638248400000|2021-11-30 05:00:00|22926.58|22806.58|22923.19|22803.19|22926.58|22806.58|22920.64|22800.64|9
1638248410000|2021-11-30 05:00:10|22923.09|22803.09|22924.08|22804.08|22924.08|22804.08|22922.52|22802.52|9
1638248420000|2021-11-30 05:00:20|22924.05|22804.05|22923.94|22803.94|22924.05|22804.05|22922.04|22802.04|10
1638248430000|2021-11-30 05:00:30|22923.44|22803.44|22925.51|22805.51|22925.51|22805.51|22923.3|22803.3|9
1638248440000|2021-11-30 05:00:40|22925.5|22805.5|22925.23|22805.23|22926.5|22806.5|22925.23|22805.23|9
1638248450000|2021-11-30 05:00:50|22924.96|22804.96|22925.88|22805.88|22925.88|22805.88|22924.95|22804.95|10
1638248460000|2021-11-30 05:01:00|22925.6|22805.6|22927.66|22807.66|22927.7|22807.7|22925.6|22805.6|10
1638248470000|2021-11-30 05:01:10|22928.48|22808.48|22930.68|22810.68|22930.68|22810.68|22928.48|22808.48|9
1638248480000|2021-11-30 05:01:20|22930.06|22810.06|22934.15|22814.15|22934.18|22814.18|22930.06|22810.06|10
1638248490000|2021-11-30 05:01:30|22934.17|22814.17|22935.29|22815.29|22935.29|22815.29|22934.05|22814.05|9
1638248500000|2021-11-30 05:01:40|22934.37|22814.37|22937.91|22817.91|22937.91|22817.91|22934.37|22814.37|10
1638248510000|2021-11-30 05:01:50|22937.9|22817.9|22938.09|22818.09|22938.41|22818.41|22937.9|22817.9|10
1638248520000|2021-11-30 05:02:00|22938.68|22818.68|22940.63|22820.63|22941.02|22821.02|22938.68|22818.68|10
1638248530000|2021-11-30 05:02:10|22939.89|22819.89|22941.53|22821.53|22941.6|22821.6|22939.89|22819.89|8
1638248540000|2021-11-30 05:02:20|22940.77|22820.77|22941.74|22821.74|22942.53|22822.53|22940.77|22820.77|10
1638248550000|2021-11-30 05:02:30|22942.64|22822.64|22946.46|22826.46|22947.22|22827.22|22942.64|22822.64|10
1638248560000|2021-11-30 05:02:40|22946.93|22826.93|22947.76|22827.76|22947.76|22827.76|22946.46|22826.46|9
1638248570000|2021-11-30 05:02:50|22947.99|22827.99|22948.21|22828.21|22948.74|22828.74|22947.3|22827.3|10
1638248580000|2021-11-30 05:03:00|22948.31|22828.31|22950.81|22830.81|22950.81|22830.81|22948.25|22828.25|10
1638248590000|2021-11-30 05:03:10|22951.51|22831.51|22951.69|22831.69|22952.62|22832.62|22951.51|22831.51|9
1638248600000|2021-11-30 05:03:20|22950.41|22830.41|22949.68|22829.68|22950.64|22830.64|22949.66|22829.66|10
1638248610000|2021-11-30 05:03:30|22950.18|22830.18|22951.36|22831.36|22951.36|22831.36|22949.2|22829.2|10
1638248620000|2021-11-30 05:03:40|22950.45|22830.45|22946.51|22826.51|22950.45|22830.45|22946.51|22826.51|10
1638248630000|2021-11-30 05:03:50|22946.56|22826.56|22943.38|22823.38|22947.02|22827.02|22943.38|22823.38|10
1638248640000|2021-11-30 05:04:00|22943.17|22823.17|22944.69|22824.69|22944.83|22824.83|22943.17|22823.17|9
1638248650000|2021-11-30 05:04:10|22944.39|22824.39|22943.88|22823.88|22945.08|22825.08|22943.75|22823.75|7
1638248660000|2021-11-30 05:04:20|22945.08|22825.08|22945.91|22825.91|22946.58|22826.58|22945.08|22825.08|7
1638248670000|2021-11-30 05:04:30|22945.97|22825.97|22946.31|22826.31|22946.39|22826.39|22945.97|22825.97|6
1638248680000|2021-11-30 05:04:40|22946.32|22826.32|22944.84|22824.84|22946.32|22826.32|22944.84|22824.84|9
1638248690000|2021-11-30 05:04:50|22944.81|22824.81|22944.59|22824.59|22945.29|22825.29|22944.01|22824.01|9
1638248700000|2021-11-30 05:05:00|22945.44|22825.44|22948.04|22828.04|22948.04|22828.04|22945.44|22825.44|10
1638248710000|2021-11-30 05:05:10|22948.42|22828.42|22948.74|22828.74|22949.82|22829.82|22948.12|22828.12|10
1638248720000|2021-11-30 05:05:20|22948.76|22828.76|22948.67|22828.67|22949.31|22829.31|22948.45|22828.45|10
1638248730000|2021-11-30 05:05:30|22949.57|22829.57|22949.18|22829.18|22949.7|22829.7|22948.53|22828.53|10
1638248740000|2021-11-30 05:05:40|22948.66|22828.66|22947.65|22827.65|22949.43|22829.43|22947.37|22827.37|10
1638248750000|2021-11-30 05:05:50|22948.08|22828.08|22948.69|22828.69|22948.69|22828.69|22947.11|22827.11|8
1638248760000|2021-11-30 05:06:00|22948.84|22828.84|22950.43|22830.43|22950.43|22830.43|22948.84|22828.84|10
1638248770000|2021-11-30 05:06:10|22950.82|22830.82|22953.7|22833.7|22954.68|22834.68|22950.34|22830.34|10
1638248780000|2021-11-30 05:06:20|22952.88|22832.88|22952.95|22832.95|22953.04|22833.04|22952.29|22832.29|10
1638248790000|2021-11-30 05:06:30|22952.91|22832.91|22955.32|22835.32|22955.32|22835.32|22952.9|22832.9|10
1638248800000|2021-11-30 05:06:40|22955.33|22835.33|22956.19|22836.19|22956.64|22836.64|22955.33|22835.33|8
1638248810000|2021-11-30 05:06:50|22956.22|22836.22|22957.4|22837.4|22958.27|22838.27|22956.22|22836.22|10
1638248820000|2021-11-30 05:07:00|22955.51|22835.51|22955.17|22835.17|22956.2|22836.2|22955.17|22835.17|10
1638248830000|2021-11-30 05:07:10|22954.37|22834.37|22954.53|22834.53|22956.32|22836.32|22954.02|22834.02|10
1638248840000|2021-11-30 05:07:20|22954.57|22834.57|22955.71|22835.71|22955.71|22835.71|22954.18|22834.18|10
1638248850000|2021-11-30 05:07:30|22954.44|22834.44|22955.66|22835.66|22955.66|22835.66|22954.37|22834.37|10
1638248860000|2021-11-30 05:07:40|22955.82|22835.82|22957.97|22837.97|22957.97|22837.97|22955.8|22835.8|9
1638248870000|2021-11-30 05:07:50|22957.88|22837.88|22957.31|22837.31|22958.02|22838.02|22957.31|22837.31|7
1638248880000|2021-11-30 05:08:00|22957.16|22837.16|22959.1|22839.1|22959.1|22839.1|22956.21|22836.21|9
1638248890000|2021-11-30 05:08:10|22958.92|22838.92|22958.65|22838.65|22959.06|22839.06|22956.52|22836.52|10
1638248900000|2021-11-30 05:08:20|22958.95|22838.95|22959.69|22839.69|22959.69|22839.69|22958.81|22838.81|10
1638248910000|2021-11-30 05:08:30|22959.6|22839.6|22957.75|22837.75|22959.7|22839.7|22957.75|22837.75|10
1638248920000|2021-11-30 05:08:40|22957.05|22837.05|22955.98|22835.98|22957.41|22837.41|22955.98|22835.98|10
1638248930000|2021-11-30 05:08:50|22955.76|22835.76|22952.84|22832.84|22955.78|22835.78|22952.84|22832.84|10
1638248940000|2021-11-30 05:09:00|22952.6|22832.6|22948.27|22828.27|22952.6|22832.6|22948.27|22828.27|10
1638248950000|2021-11-30 05:09:10|22947.9|22827.9|22947.11|22827.11|22948.93|22828.93|22947.01|22827.01|10
1638248960000|2021-11-30 05:09:20|22947.72|22827.72|22950.09|22830.09|22950.09|22830.09|22947.28|22827.28|10
1638248970000|2021-11-30 05:09:30|22949.28|22829.28|22950.89|22830.89|22950.89|22830.89|22949.19|22829.19|9
1638248980000|2021-11-30 05:09:40|22951.32|22831.32|22950.15|22830.15|22951.32|22831.32|22950.15|22830.15|10
1638248990000|2021-11-30 05:09:50|22950.17|22830.17|22948.36|22828.36|22950.17|22830.17|22948.36|22828.36|10
1638249000000|2021-11-30 05:10:00|22947.75|22827.75|22945.2|22825.2|22947.75|22827.75|22944.7|22824.7|10
1638249010000|2021-11-30 05:10:10|22944.56|22824.56|22942.85|22822.85|22944.56|22824.56|22942.62|22822.62|10
1638249020000|2021-11-30 05:10:20|22942.07|22822.07|22943.53|22823.53|22943.53|22823.53|22942.07|22822.07|10
1638249030000|2021-11-30 05:10:30|22942.71|22822.71|22937.53|22817.53|22942.71|22822.71|22937.53|22817.53|10
1638249040000|2021-11-30 05:10:40|22936.33|22816.33|22932.96|22812.96|22937.28|22817.28|22932.96|22812.96|10
1638249050000|2021-11-30 05:10:50|22933.03|22813.03|22926.5|22806.5|22933.03|22813.03|22926.5|22806.5|9
1638249060000|2021-11-30 05:11:00|22925.17|22805.17|22922.08|22802.08|22925.17|22805.17|22922.08|22802.08|9
1638249070000|2021-11-30 05:11:10|22921.33|22801.33|22919.52|22799.52|22921.42|22801.42|22919.52|22799.52|10
1638249080000|2021-11-30 05:11:20|22919.51|22799.51|22919.74|22799.74|22919.74|22799.74|22918.45|22798.45|10
1638249090000|2021-11-30 05:11:30|22919.73|22799.73|22920.85|22800.85|22920.85|22800.85|22918.86|22798.86|7
1638249100000|2021-11-30 05:11:40|22919.93|22799.93|22920.63|22800.63|22920.63|22800.63|22919.14|22799.14|10
1638249110000|2021-11-30 05:11:50|22920.77|22800.77|22916.23|22796.23|22920.87|22800.87|22916.23|22796.23|8
1638249120000|2021-11-30 05:12:00|22916.04|22796.04|22914.45|22794.45|22916.04|22796.04|22914.29|22794.29|10
1638249130000|2021-11-30 05:12:10|22912.84|22792.84|22913.32|22793.32|22913.78|22793.78|22912.72|22792.72|10
1638249140000|2021-11-30 05:12:20|22913.47|22793.47|22914.94|22794.94|22914.94|22794.94|22913.27|22793.27|10
1638249150000|2021-11-30 05:12:30|22915.07|22795.07|22914.66|22794.66|22916.24|22796.24|22914.66|22794.66|8
1638249160000|2021-11-30 05:12:40|22914.65|22794.65|22916.7|22796.7|22918.57|22798.57|22914.25|22794.25|9
1638249170000|2021-11-30 05:12:50|22916.65|22796.65|22916.2|22796.2|22917.03|22797.03|22916.02|22796.02|10
1638249180000|2021-11-30 05:13:00|22916.14|22796.14|22915.88|22795.88|22916.77|22796.77|22915.88|22795.88|10
1638249190000|2021-11-30 05:13:10|22914.04|22794.04|22909.27|22789.27|22914.13|22794.13|22909.27|22789.27|10
1638249200000|2021-11-30 05:13:20|22909.1|22789.1|22906.99|22786.99|22909.98|22789.98|22906.56|22786.56|8
1638249210000|2021-11-30 05:13:30|22907.08|22787.08|22907.63|22787.63|22908.47|22788.47|22906.57|22786.57|10
1638249220000|2021-11-30 05:13:40|22907.65|22787.65|22906.55|22786.55|22907.65|22787.65|22906.35|22786.35|9
1638249230000|2021-11-30 05:13:50|22907.29|22787.29|22906.23|22786.23|22907.6|22787.6|22906.23|22786.23|10
1638249240000|2021-11-30 05:14:00|22906.01|22786.01|22904.62|22784.62|22906.01|22786.01|22903.53|22783.53|10
1638249250000|2021-11-30 05:14:10|22904.37|22784.37|22900.11|22780.11|22904.37|22784.37|22900.11|22780.11|10
1638249260000|2021-11-30 05:14:20|22899.84|22779.84|22893.61|22773.61|22899.84|22779.84|22893.61|22773.61|10
1638249270000|2021-11-30 05:14:30|22893.52|22773.52|22892.3|22772.3|22893.58|22773.58|22892.3|22772.3|10
1638249280000|2021-11-30 05:14:40|22890.98|22770.98|22890.84|22770.84|22890.98|22770.98|22889.38|22769.38|9
1638249290000|2021-11-30 05:14:50|22890.81|22770.81|22885.04|22765.04|22890.81|22770.81|22885.04|22765.04|10
1638249300000|2021-11-30 05:15:00|22884.93|22764.93|22886.17|22766.17|22886.2|22766.2|22884.52|22764.52|10
1638249310000|2021-11-30 05:15:10|22886.69|22766.69|22887.22|22767.22|22887.84|22767.84|22886.69|22766.69|10
1638249320000|2021-11-30 05:15:20|22887.21|22767.21|22887.68|22767.68|22887.68|22767.68|22886.18|22766.18|10
1638249330000|2021-11-30 05:15:30|22887.41|22767.41|22893.26|22773.26|22893.26|22773.26|22887.41|22767.41|9
1638249340000|2021-11-30 05:15:40|22893.44|22773.44|22896.67|22776.67|22897.02|22777.02|22893.22|22773.22|9
1638249350000|2021-11-30 05:15:50|22896.76|22776.76|22898.87|22778.87|22898.87|22778.87|22896.76|22776.76|10
1638249360000|2021-11-30 05:16:00|22899.91|22779.91|22897.33|22777.33|22899.91|22779.91|22896.25|22776.25|10
1638249370000|2021-11-30 05:16:10|22897.73|22777.73|22900.81|22780.81|22900.9|22780.9|22897.73|22777.73|10
1638249380000|2021-11-30 05:16:20|22901.12|22781.12|22899.28|22779.28|22901.61|22781.61|22899.28|22779.28|9
1638249390000|2021-11-30 05:16:30|22899.45|22779.45|22898.35|22778.35|22899.45|22779.45|22898.03|22778.03|10
1638249400000|2021-11-30 05:16:40|22898.06|22778.06|22895.57|22775.57|22898.06|22778.06|22895.12|22775.12|9
1638249410000|2021-11-30 05:16:50|22895.5|22775.5|22891.44|22771.44|22895.5|22775.5|22890.64|22770.64|10
1638249420000|2021-11-30 05:17:00|22890.78|22770.78|22890.51|22770.51|22891.29|22771.29|22890.3|22770.3|9
1638249430000|2021-11-30 05:17:10|22890.01|22770.01|22887.92|22767.92|22890.01|22770.01|22887.72|22767.72|9
1638249440000|2021-11-30 05:17:20|22887.61|22767.61|22888.23|22768.23|22888.82|22768.82|22887.61|22767.61|10
1638249450000|2021-11-30 05:17:30|22888.24|22768.24|22889.08|22769.08|22889.24|22769.24|22888.17|22768.17|9
1638249460000|2021-11-30 05:17:40|22888.67|22768.67|22883.97|22763.97|22888.67|22768.67|22883.97|22763.97|10
1638249470000|2021-11-30 05:17:50|22885.05|22765.05|22883.93|22763.93|22885.39|22765.39|22883.93|22763.93|10
1638249480000|2021-11-30 05:18:00|22883.73|22763.73|22888.48|22768.48|22888.48|22768.48|22883.73|22763.73|9
1638249490000|2021-11-30 05:18:10|22889.18|22769.18|22893.4|22773.4|22893.51|22773.51|22889.18|22769.18|10
1638249500000|2021-11-30 05:18:20|22893.24|22773.24|22895.94|22775.94|22895.94|22775.94|22893.24|22773.24|10
1638249510000|2021-11-30 05:18:30|22896.42|22776.42|22894.08|22774.08|22896.42|22776.42|22894.08|22774.08|9
1638249520000|2021-11-30 05:18:40|22894.16|22774.16|22892.11|22772.11|22894.88|22774.88|22891.9|22771.9|9
1638249530000|2021-11-30 05:18:50|22887.51|22767.51|22885.88|22765.88|22887.51|22767.51|22885.85|22765.85|10
1638249540000|2021-11-30 05:19:00|22885.3|22765.3|22872.22|22752.22|22885.3|22765.3|22872.22|22752.22|10
1638249550000|2021-11-30 05:19:10|22872.23|22752.23|22864.08|22744.08|22872.23|22752.23|22864.08|22744.08|10
1638249560000|2021-11-30 05:19:20|22863.69|22743.69|22859.94|22739.94|22863.69|22743.69|22859.94|22739.94|10
1638249570000|2021-11-30 05:19:30|22859.64|22739.64|22856.47|22736.47|22859.64|22739.64|22856.47|22736.47|10
1638249580000|2021-11-30 05:19:40|22856.49|22736.49|22855.34|22735.34|22856.54|22736.54|22855.16|22735.16|10
1638249590000|2021-11-30 05:19:50|22854.53|22734.53|22854.58|22734.58|22855.47|22735.47|22853.73|22733.73|9
1638249600000|2021-11-30 05:20:00|22854.49|22734.49|22853.84|22733.84|22855.25|22735.25|22853.75|22733.75|9
1638249610000|2021-11-30 05:20:10|22853.34|22733.34|22853.38|22733.38|22854.16|22734.16|22852.91|22732.91|10
1638249620000|2021-11-30 05:20:20|22853.25|22733.25|22853.93|22733.93|22855.55|22735.55|22852.86|22732.86|10
1638249630000|2021-11-30 05:20:30|22853.51|22733.51|22851.35|22731.35|22853.51|22733.51|22850.75|22730.75|10
1638249640000|2021-11-30 05:20:40|22851.52|22731.52|22851.5|22731.5|22851.52|22731.52|22851.13|22731.13|10
1638249650000|2021-11-30 05:20:50|22850.7|22730.7|22852.55|22732.55|22852.55|22732.55|22848.78|22728.78|10
1638249660000|2021-11-30 05:21:00|22852.66|22732.66|22854.75|22734.75|22854.75|22734.75|22852.66|22732.66|10
1638249670000|2021-11-30 05:21:10|22851.59|22731.59|22852.18|22732.18|22852.18|22732.18|22850.26|22730.26|10
1638249680000|2021-11-30 05:21:20|22852.34|22732.34|22849.99|22729.99|22852.87|22732.87|22849.99|22729.99|10
1638249690000|2021-11-30 05:21:30|22849.64|22729.64|22841.16|22721.16|22849.64|22729.64|22841.16|22721.16|10
1638249700000|2021-11-30 05:21:40|22841.59|22721.59|22841.6|22721.6|22842.07|22722.07|22840.94|22720.94|10
1638249710000|2021-11-30 05:21:50|22841.49|22721.49|22838.32|22718.32|22841.49|22721.49|22837.02|22717.02|10
1638249720000|2021-11-30 05:22:00|22837.96|22717.96|22831.64|22711.64|22838.24|22718.24|22831.64|22711.64|10
1638249730000|2021-11-30 05:22:10|22831.22|22711.22|22824.57|22704.57|22831.22|22711.22|22824.57|22704.57|9
1638249740000|2021-11-30 05:22:20|22824.58|22704.58|22821.88|22701.88|22824.58|22704.58|22821.88|22701.88|10
1638249750000|2021-11-30 05:22:30|22823.59|22703.59|22824.9|22704.9|22824.9|22704.9|22823.36|22703.36|9
1638249760000|2021-11-30 05:22:40|22826.27|22706.27|22829.58|22709.58|22829.58|22709.58|22826.18|22706.18|10
1638249770000|2021-11-30 05:22:50|22829.8|22709.8|22827|22707|22830.01|22710.01|22827|22707|10
1638249780000|2021-11-30 05:23:00|22826.85|22706.85|22819.27|22699.27|22826.85|22706.85|22819.09|22699.09|10
1638249790000|2021-11-30 05:23:10|22813.12|22693.12|22812.99|22692.99|22813.86|22693.86|22812.97|22692.97|10
1638249800000|2021-11-30 05:23:20|22812.98|22692.98|22811.49|22691.49|22812.98|22692.98|22811.34|22691.34|10
1638249810000|2021-11-30 05:23:30|22811.67|22691.67|22811.51|22691.51|22811.73|22691.73|22811.15|22691.15|10
1638249820000|2021-11-30 05:23:40|22810.94|22690.94|22808.08|22688.08|22810.94|22690.94|22808.08|22688.08|8
1638249830000|2021-11-30 05:23:50|22807.44|22687.44|22804.18|22684.18|22807.59|22687.59|22804.05|22684.05|9
1638249840000|2021-11-30 05:24:00|22804.23|22684.23|22803.66|22683.66|22804.33|22684.33|22803.66|22683.66|10
1638249850000|2021-11-30 05:24:10|22804.11|22684.11|22792.45|22672.45|22804.68|22684.68|22792.45|22672.45|10
1638249860000|2021-11-30 05:24:20|22792.02|22672.02|22792.74|22672.74|22792.74|22672.74|22790.04|22670.04|10
1638249870000|2021-11-30 05:24:30|22792.09|22672.09|22789.24|22669.24|22792.09|22672.09|22788.77|22668.77|10
1638249880000|2021-11-30 05:24:40|22789.64|22669.64|22790.89|22670.89|22791.22|22671.22|22789.37|22669.37|10
1638249890000|2021-11-30 05:24:50|22791.04|22671.04|22790.65|22670.65|22791.1|22671.1|22790.19|22670.19|10
1638249900000|2021-11-30 05:25:00|22790.78|22670.78|22791.3|22671.3|22792.46|22672.46|22790.78|22670.78|9
1638249910000|2021-11-30 05:25:10|22789.9|22669.9|22784.07|22664.07|22789.9|22669.9|22783.67|22663.67|10
1638249920000|2021-11-30 05:25:20|22784.39|22664.39|22781.92|22661.92|22784.39|22664.39|22781.92|22661.92|10
1638249930000|2021-11-30 05:25:30|22780.98|22660.98|22783.41|22663.41|22783.41|22663.41|22780.98|22660.98|9
1638249940000|2021-11-30 05:25:40|22784.67|22664.67|22787|22667|22787|22667|22784.38|22664.38|10
1638249950000|2021-11-30 05:25:50|22787.3|22667.3|22788.41|22668.41|22789.51|22669.51|22787.3|22667.3|10
1638249960000|2021-11-30 05:26:00|22788.51|22668.51|22788.85|22668.85|22789.07|22669.07|22788.17|22668.17|10
1638249970000|2021-11-30 05:26:10|22788.91|22668.91|22790.71|22670.71|22790.71|22670.71|22788.91|22668.91|10
1638249980000|2021-11-30 05:26:20|22790.76|22670.76|22791.22|22671.22|22792.15|22672.15|22790.38|22670.38|9
1638249990000|2021-11-30 05:26:30|22791.26|22671.26|22787.46|22667.46|22791.82|22671.82|22787.46|22667.46|8
1638250000000|2021-11-30 05:26:40|22787.24|22667.24|22785.92|22665.92|22787.57|22667.57|22785.17|22665.17|10
1638250010000|2021-11-30 05:26:50|22786.49|22666.49|22792.61|22672.61|22792.63|22672.63|22786.49|22666.49|9
1638250020000|2021-11-30 05:27:00|22792.31|22672.31|22791.13|22671.13|22792.84|22672.84|22791.13|22671.13|9
1638250030000|2021-11-30 05:27:10|22791.02|22671.02|22793.87|22673.87|22793.87|22673.87|22790.94|22670.94|8
1638250040000|2021-11-30 05:27:20|22794.33|22674.33|22793.94|22673.94|22795.22|22675.22|22793.94|22673.94|10
1638250050000|2021-11-30 05:27:30|22794.04|22674.04|22793.18|22673.18|22794.43|22674.43|22792.65|22672.65|9
1638250060000|2021-11-30 05:27:40|22792.34|22672.34|22784.25|22664.25|22792.49|22672.49|22784.25|22664.25|10
1638250070000|2021-11-30 05:27:50|22784.27|22664.27|22782.2|22662.2|22784.27|22664.27|22780.46|22660.46|10
1638250080000|2021-11-30 05:28:00|22782.18|22662.18|22780.99|22660.99|22782.18|22662.18|22779.58|22659.58|10
1638250090000|2021-11-30 05:28:10|22780.95|22660.95|22775.19|22655.19|22780.95|22660.95|22775.07|22655.07|10
1638250100000|2021-11-30 05:28:20|22774.97|22654.97|22774.71|22654.71|22776.11|22656.11|22774.4|22654.4|10
1638250110000|2021-11-30 05:28:30|22774.06|22654.06|22772.58|22652.58|22775.76|22655.76|22772.58|22652.58|10
1638250120000|2021-11-30 05:28:40|22772.72|22652.72|22772.17|22652.17|22772.72|22652.72|22771.94|22651.94|10
1638250130000|2021-11-30 05:28:50|22771.67|22651.67|22770.72|22650.72|22771.67|22651.67|22768.53|22648.53|10
1638250140000|2021-11-30 05:29:00|22770.77|22650.77|22769.92|22649.92|22771.68|22651.68|22769.92|22649.92|10
1638250150000|2021-11-30 05:29:10|22770|22650|22770.17|22650.17|22770.17|22650.17|22767.85|22647.85|10
1638250160000|2021-11-30 05:29:20|22770.21|22650.21|22771.68|22651.68|22773.32|22653.32|22770.21|22650.21|10
1638250170000|2021-11-30 05:29:30|22770.94|22650.94|22769.03|22649.03|22770.94|22650.94|22769.01|22649.01|10
1638250180000|2021-11-30 05:29:40|22768.94|22648.94|22767.22|22647.22|22769.53|22649.53|22767.22|22647.22|10
1638250190000|2021-11-30 05:29:50|22764.76|22644.76|22759.02|22639.02|22764.76|22644.76|22758.95|22638.95|10
1638250200000|2021-11-30 05:30:00|22758.93|22638.93|22760.39|22640.39|22760.53|22640.53|22758.93|22638.93|10
1638250210000|2021-11-30 05:30:10|22760.69|22640.69|22764.55|22644.55|22764.55|22644.55|22760.69|22640.69|10
1638250220000|2021-11-30 05:30:20|22763.97|22643.97|22765.65|22645.65|22765.65|22645.65|22763.97|22643.97|10
1638250230000|2021-11-30 05:30:30|22765.62|22645.62|22763.94|22643.94|22765.67|22645.67|22763.92|22643.92|10
1638250240000|2021-11-30 05:30:40|22763.6|22643.6|22760.81|22640.81|22764.36|22644.36|22760.81|22640.81|9
1638250250000|2021-11-30 05:30:50|22760.41|22640.41|22755.89|22635.89|22761.09|22641.09|22755.89|22635.89|10
1638250260000|2021-11-30 05:31:00|22756.45|22636.45|22758.38|22638.38|22758.38|22638.38|22756.33|22636.33|9
1638250270000|2021-11-30 05:31:10|22758.69|22638.69|22765.26|22645.26|22765.26|22645.26|22758.69|22638.69|10
1638250280000|2021-11-30 05:31:20|22767.56|22647.56|22769.34|22649.34|22769.84|22649.84|22767.56|22647.56|10
1638250290000|2021-11-30 05:31:30|22772.53|22652.53|22774.97|22654.97|22775.43|22655.43|22772.53|22652.53|10
1638250300000|2021-11-30 05:31:40|22774.64|22654.64|22770.96|22650.96|22774.64|22654.64|22770.96|22650.96|9
1638250310000|2021-11-30 05:31:50|22770.42|22650.42|22768.83|22648.83|22770.85|22650.85|22768.83|22648.83|8
1638250320000|2021-11-30 05:32:00|22769.78|22649.78|22769|22649|22769.78|22649.78|22768.94|22648.94|8
1638250330000|2021-11-30 05:32:10|22769.36|22649.36|22771.19|22651.19|22771.19|22651.19|22769.36|22649.36|8
1638250340000|2021-11-30 05:32:20|22771.43|22651.43|22772.08|22652.08|22772.08|22652.08|22771.03|22651.03|8
1638250350000|2021-11-30 05:32:30|22771.06|22651.06|22765.89|22645.89|22771.29|22651.29|22765.89|22645.89|10
1638250360000|2021-11-30 05:32:40|22766.68|22646.68|22764.91|22644.91|22766.68|22646.68|22764.85|22644.85|10
1638250370000|2021-11-30 05:32:50|22764.7|22644.7|22761.46|22641.46|22764.7|22644.7|22761.46|22641.46|10
1638250380000|2021-11-30 05:33:00|22761.76|22641.76|22761.29|22641.29|22762.59|22642.59|22761.27|22641.27|9
1638250390000|2021-11-30 05:33:10|22761.31|22641.31|22754.86|22634.86|22761.31|22641.31|22754.86|22634.86|9
1638250400000|2021-11-30 05:33:20|22753.73|22633.73|22750.41|22630.41|22753.78|22633.78|22750.41|22630.41|10
1638250410000|2021-11-30 05:33:30|22748.64|22628.64|22745.48|22625.48|22748.7|22628.7|22744.77|22624.77|9
1638250420000|2021-11-30 05:33:40|22745.25|22625.25|22742.41|22622.41|22745.25|22625.25|22741.07|22621.07|9
1638250430000|2021-11-30 05:33:50|22741.59|22621.59|22744.3|22624.3|22744.71|22624.71|22741.59|22621.59|10
1638250440000|2021-11-30 05:34:00|22743.51|22623.51|22742.05|22622.05|22743.59|22623.59|22740.75|22620.75|10
1638250450000|2021-11-30 05:34:10|22741.24|22621.24|22746.81|22626.81|22746.81|22626.81|22741.24|22621.24|9
1638250460000|2021-11-30 05:34:20|22747.66|22627.66|22750.07|22630.07|22750.07|22630.07|22747.66|22627.66|10
1638250470000|2021-11-30 05:34:30|22750.16|22630.16|22754.44|22634.44|22754.44|22634.44|22750.16|22630.16|10
1638250480000|2021-11-30 05:34:40|22754.31|22634.31|22763.45|22643.45|22763.45|22643.45|22754.31|22634.31|10
1638250490000|2021-11-30 05:34:50|22763.97|22643.97|22767.79|22647.79|22767.95|22647.95|22763.97|22643.97|9
1638250500000|2021-11-30 05:35:00|22767.99|22647.99|22769.27|22649.27|22769.27|22649.27|22766.61|22646.61|10
1638250510000|2021-11-30 05:35:10|22772.54|22652.54|22786.31|22666.31|22786.31|22666.31|22772.54|22652.54|10
1638250520000|2021-11-30 05:35:20|22786.73|22666.73|22788.48|22668.48|22788.48|22668.48|22786.69|22666.69|10
1638250530000|2021-11-30 05:35:30|22788.31|22668.31|22784.81|22664.81|22788.77|22668.77|22784.81|22664.81|10
1638250540000|2021-11-30 05:35:40|22783.75|22663.75|22780.14|22660.14|22783.75|22663.75|22780.05|22660.05|10
1638250550000|2021-11-30 05:35:50|22779.63|22659.63|22777.23|22657.23|22779.63|22659.63|22777.23|22657.23|10
1638250560000|2021-11-30 05:36:00|22776.5|22656.5|22779.56|22659.56|22779.56|22659.56|22776.5|22656.5|10
1638250570000|2021-11-30 05:36:10|22778.97|22658.97|22782.5|22662.5|22782.5|22662.5|22778.97|22658.97|9
1638250580000|2021-11-30 05:36:20|22782.51|22662.51|22781.83|22661.83|22783.04|22663.04|22781.82|22661.82|10
1638250590000|2021-11-30 05:36:30|22782.13|22662.13|22781.66|22661.66|22782.9|22662.9|22781.66|22661.66|10
1638250600000|2021-11-30 05:36:40|22781.78|22661.78|22785.1|22665.1|22785.49|22665.49|22781.78|22661.78|10
1638250610000|2021-11-30 05:36:50|22785.04|22665.04|22789.25|22669.25|22789.25|22669.25|22785.04|22665.04|10
1638250620000|2021-11-30 05:37:00|22789.68|22669.68|22794.17|22674.17|22794.17|22674.17|22789.68|22669.68|9
1638250630000|2021-11-30 05:37:10|22793.34|22673.34|22790.47|22670.47|22793.34|22673.34|22790.43|22670.43|10
1638250640000|2021-11-30 05:37:20|22791.06|22671.06|22789.35|22669.35|22791.06|22671.06|22788.92|22668.92|9
1638250650000|2021-11-30 05:37:30|22788.68|22668.68|22786.51|22666.51|22788.69|22668.69|22786.51|22666.51|7
1638250660000|2021-11-30 05:37:40|22785.37|22665.37|22784.24|22664.24|22786.33|22666.33|22784.13|22664.13|10
1638250670000|2021-11-30 05:37:50|22783.65|22663.65|22782.23|22662.23|22783.65|22663.65|22782.18|22662.18|10
1638250680000|2021-11-30 05:38:00|22782.29|22662.29|22779.89|22659.89|22782.29|22662.29|22779.66|22659.66|9
1638250690000|2021-11-30 05:38:10|22779.44|22659.44|22772.02|22652.02|22779.44|22659.44|22772.02|22652.02|9
1638250700000|2021-11-30 05:38:20|22771.31|22651.31|22766.27|22646.27|22771.31|22651.31|22766.27|22646.27|9
1638250710000|2021-11-30 05:38:30|22766.4|22646.4|22766.23|22646.23|22767.39|22647.39|22766.23|22646.23|9
1638250720000|2021-11-30 05:38:40|22765.65|22645.65|22763.63|22643.63|22765.65|22645.65|22762.73|22642.73|10
1638250730000|2021-11-30 05:38:50|22764.11|22644.11|22768.52|22648.52|22768.71|22648.71|22764.11|22644.11|10
1638250740000|2021-11-30 05:39:00|22768.79|22648.79|22769.7|22649.7|22769.7|22649.7|22768.79|22648.79|10
1638250750000|2021-11-30 05:39:10|22769.69|22649.69|22770.28|22650.28|22770.28|22650.28|22769.58|22649.58|9
1638250760000|2021-11-30 05:39:20|22770.27|22650.27|22769.22|22649.22|22770.37|22650.37|22769.1|22649.1|9
1638250770000|2021-11-30 05:39:30|22768.81|22648.81|22766.76|22646.76|22768.81|22648.81|22766.28|22646.28|9
1638250780000|2021-11-30 05:39:40|22766.43|22646.43|22764.91|22644.91|22766.43|22646.43|22763.84|22643.84|10
1638250790000|2021-11-30 05:39:50|22765.18|22645.18|22765.46|22645.46|22765.56|22645.56|22763.42|22643.42|10
1638250800000|2021-11-30 05:40:00|22765.63|22645.63|22765.41|22645.41|22766.66|22646.66|22765.41|22645.41|10
1638250810000|2021-11-30 05:40:10|22765.53|22645.53|22764.87|22644.87|22766.46|22646.46|22764.87|22644.87|10
1638250820000|2021-11-30 05:40:20|22765.24|22645.24|22765.03|22645.03|22766.36|22646.36|22765.03|22645.03|10
1638250830000|2021-11-30 05:40:30|22764.16|22644.16|22756.23|22636.23|22764.16|22644.16|22756.23|22636.23|10
1638250840000|2021-11-30 05:40:40|22755.72|22635.72|22749.27|22629.27|22755.72|22635.72|22749.27|22629.27|10
1638250850000|2021-11-30 05:40:50|22749.48|22629.48|22740.4|22620.4|22749.48|22629.48|22740.4|22620.4|9
1638250860000|2021-11-30 05:41:00|22736.2|22616.2|22717.78|22597.78|22736.2|22616.2|22717.78|22597.78|10
1638250870000|2021-11-30 05:41:10|22715.79|22595.79|22719.86|22599.86|22719.86|22599.86|22715.51|22595.51|10
1638250880000|2021-11-30 05:41:20|22717.76|22597.76|22713.28|22593.28|22717.76|22597.76|22713.28|22593.28|10
1638250890000|2021-11-30 05:41:30|22715.78|22595.78|22717.14|22597.14|22717.14|22597.14|22713.66|22593.66|10
1638250900000|2021-11-30 05:41:40|22720.54|22600.54|22716.8|22596.8|22720.54|22600.54|22716.8|22596.8|10
1638250910000|2021-11-30 05:41:50|22715.24|22595.24|22712.3|22592.3|22715.24|22595.24|22712.3|22592.3|9
1638250920000|2021-11-30 05:42:00|22714.07|22594.07|22714.61|22594.61|22717.5|22597.5|22714.07|22594.07|10
1638250930000|2021-11-30 05:42:10|22716.74|22596.74|22716.89|22596.89|22718.04|22598.04|22715.35|22595.35|9
1638250940000|2021-11-30 05:42:20|22716.71|22596.71|22717.23|22597.23|22717.23|22597.23|22715.43|22595.43|9
1638250950000|2021-11-30 05:42:30|22717.17|22597.17|22715.71|22595.71|22717.22|22597.22|22715.71|22595.71|10
1638250960000|2021-11-30 05:42:40|22716.92|22596.92|22718.87|22598.87|22718.87|22598.87|22716.92|22596.92|10
1638250970000|2021-11-30 05:42:50|22718.21|22598.21|22720.72|22600.72|22720.72|22600.72|22717.14|22597.14|10
1638250980000|2021-11-30 05:43:00|22721.29|22601.29|22725.54|22605.54|22725.54|22605.54|22721.29|22601.29|9
1638250990000|2021-11-30 05:43:10|22724.93|22604.93|22725.18|22605.18|22728.16|22608.16|22724|22604|10
1638251000000|2021-11-30 05:43:20|22724.09|22604.09|22722.69|22602.69|22724.19|22604.19|22721.84|22601.84|10
1638251010000|2021-11-30 05:43:30|22722.5|22602.5|22721.37|22601.37|22722.5|22602.5|22720.75|22600.75|8
1638251020000|2021-11-30 05:43:40|22722.53|22602.53|22718.47|22598.47|22722.53|22602.53|22718.47|22598.47|10
1638251030000|2021-11-30 05:43:50|22717.6|22597.6|22718.95|22598.95|22718.95|22598.95|22716.4|22596.4|10
1638251040000|2021-11-30 05:44:00|22718.69|22598.69|22715.69|22595.69|22718.69|22598.69|22715.36|22595.36|10
1638251050000|2021-11-30 05:44:10|22714.85|22594.85|22717.61|22597.61|22717.61|22597.61|22714.45|22594.45|10
1638251060000|2021-11-30 05:44:20|22717.62|22597.62|22717.29|22597.29|22719.35|22599.35|22717.29|22597.29|9
1638251070000|2021-11-30 05:44:30|22717.89|22597.89|22718.71|22598.71|22719.23|22599.23|22717.5|22597.5|10
1638251080000|2021-11-30 05:44:40|22717.96|22597.96|22721.74|22601.74|22721.74|22601.74|22717.82|22597.82|9
1638251090000|2021-11-30 05:44:50|22721.66|22601.66|22723.8|22603.8|22724.67|22604.67|22721.66|22601.66|9
1638251100000|2021-11-30 05:45:00|22722.98|22602.98|22718.48|22598.48|22722.98|22602.98|22718.48|22598.48|10
1638251110000|2021-11-30 05:45:10|22717.52|22597.52|22713.1|22593.1|22718.39|22598.39|22713.1|22593.1|10
1638251120000|2021-11-30 05:45:20|22710.64|22590.64|22701.37|22581.37|22710.64|22590.64|22701.37|22581.37|10
1638251130000|2021-11-30 05:45:30|22700.73|22580.73|22694.52|22574.52|22700.73|22580.73|22694.52|22574.52|10
1638251140000|2021-11-30 05:45:40|22693.91|22573.91|22695|22575|22696.27|22576.27|22693.76|22573.76|10
1638251150000|2021-11-30 05:45:50|22694.98|22574.98|22688.7|22568.7|22694.98|22574.98|22688.7|22568.7|10
1638251160000|2021-11-30 05:46:00|22687.92|22567.92|22689.48|22569.48|22689.48|22569.48|22687.68|22567.68|10
1638251170000|2021-11-30 05:46:10|22690.19|22570.19|22687.59|22567.59|22690.19|22570.19|22687.59|22567.59|9
1638251180000|2021-11-30 05:46:20|22687.28|22567.28|22684.31|22564.31|22687.71|22567.71|22684.04|22564.04|10
1638251190000|2021-11-30 05:46:30|22684.76|22564.76|22683.19|22563.19|22684.76|22564.76|22682.7|22562.7|10
1638251200000|2021-11-30 05:46:40|22684.06|22564.06|22689.55|22569.55|22689.77|22569.77|22684.06|22564.06|10
1638251210000|2021-11-30 05:46:50|22690.6|22570.6|22701.31|22581.31|22701.31|22581.31|22690.6|22570.6|10
1638251220000|2021-11-30 05:47:00|22701.9|22581.9|22707.65|22587.65|22707.65|22587.65|22701.9|22581.9|10
1638251230000|2021-11-30 05:47:10|22707.69|22587.69|22706.65|22586.65|22707.69|22587.69|22706.65|22586.65|9
1638251240000|2021-11-30 05:47:20|22706.15|22586.15|22704.53|22584.53|22706.15|22586.15|22703.39|22583.39|10
1638251250000|2021-11-30 05:47:30|22703.42|22583.42|22701.49|22581.49|22703.42|22583.42|22701.49|22581.49|10
1638251260000|2021-11-30 05:47:40|22701.99|22581.99|22694.63|22574.63|22702.32|22582.32|22694.26|22574.26|10
1638251270000|2021-11-30 05:47:50|22692.91|22572.91|22682.3|22562.3|22692.91|22572.91|22682.3|22562.3|10
1638251280000|2021-11-30 05:48:00|22682.13|22562.13|22679.55|22559.55|22682.13|22562.13|22679.45|22559.45|9
1638251290000|2021-11-30 05:48:10|22678.67|22558.67|22676.02|22556.02|22678.67|22558.67|22674.96|22554.96|10
1638251300000|2021-11-30 05:48:20|22676.35|22556.35|22678.7|22558.7|22678.7|22558.7|22676.35|22556.35|10
1638251310000|2021-11-30 05:48:30|22679.04|22559.04|22681.66|22561.66|22681.97|22561.97|22678.85|22558.85|10
1638251320000|2021-11-30 05:48:40|22683.98|22563.98|22687.27|22567.27|22687.27|22567.27|22683.98|22563.98|10
1638251330000|2021-11-30 05:48:50|22687.02|22567.02|22689.96|22569.96|22689.96|22569.96|22686.88|22566.88|10
1638251340000|2021-11-30 05:49:00|22690.27|22570.27|22696.65|22576.65|22696.65|22576.65|22690.27|22570.27|10
1638251350000|2021-11-30 05:49:10|22697.56|22577.56|22706.09|22586.09|22706.09|22586.09|22697.56|22577.56|10
1638251360000|2021-11-30 05:49:20|22706.79|22586.79|22708.54|22588.54|22708.83|22588.83|22706.79|22586.79|8
1638251370000|2021-11-30 05:49:30|22708.41|22588.41|22710.1|22590.1|22711.85|22591.85|22708.18|22588.18|9
1638251380000|2021-11-30 05:49:40|22710.78|22590.78|22711.26|22591.26|22711.76|22591.76|22710.57|22590.57|9
1638251390000|2021-11-30 05:49:50|22711.58|22591.58|22712.99|22592.99|22713.6|22593.6|22711.58|22591.58|10
1638251400000|2021-11-30 05:50:00|22711.91|22591.91|22709.09|22589.09|22711.98|22591.98|22709.09|22589.09|10
1638251410000|2021-11-30 05:50:10|22708.68|22588.68|22708.47|22588.47|22708.68|22588.68|22707.5|22587.5|9
1638251420000|2021-11-30 05:50:20|22709.28|22589.28|22704.4|22584.4|22710.06|22590.06|22704.4|22584.4|10
1638251430000|2021-11-30 05:50:30|22703.26|22583.26|22698.24|22578.24|22703.81|22583.81|22698.24|22578.24|10
1638251440000|2021-11-30 05:50:40|22699.69|22579.69|22706.35|22586.35|22706.91|22586.91|22699.69|22579.69|10
1638251450000|2021-11-30 05:50:50|22706.93|22586.93|22713.2|22593.2|22713.2|22593.2|22706.93|22586.93|10
1638251460000|2021-11-30 05:51:00|22714.4|22594.4|22717.5|22597.5|22717.53|22597.53|22714.4|22594.4|10
1638251470000|2021-11-30 05:51:10|22717.07|22597.07|22718.05|22598.05|22719.09|22599.09|22716.95|22596.95|10
1638251480000|2021-11-30 05:51:20|22718.74|22598.74|22724.27|22604.27|22724.27|22604.27|22718.74|22598.74|9
1638251490000|2021-11-30 05:51:30|22724.25|22604.25|22728.51|22608.51|22728.51|22608.51|22724.25|22604.25|10
1638251500000|2021-11-30 05:51:40|22729.01|22609.01|22735.72|22615.72|22735.89|22615.89|22729.01|22609.01|9
1638251510000|2021-11-30 05:51:50|22737.5|22617.5|22741.59|22621.59|22742.23|22622.23|22737.5|22617.5|10
1638251520000|2021-11-30 05:52:00|22741.78|22621.78|22748|22628|22748|22628|22741.51|22621.51|10
1638251530000|2021-11-30 05:52:10|22748.06|22628.06|22745.35|22625.35|22748.06|22628.06|22745.16|22625.16|10
1638251540000|2021-11-30 05:52:20|22745.69|22625.69|22745.74|22625.74|22745.74|22625.74|22744.86|22624.86|8
1638251550000|2021-11-30 05:52:30|22746.21|22626.21|22741.51|22621.51|22746.21|22626.21|22741.51|22621.51|10
1638251560000|2021-11-30 05:52:40|22741.47|22621.47|22738.31|22618.31|22741.47|22621.47|22738.31|22618.31|10
1638251570000|2021-11-30 05:52:50|22738.13|22618.13|22732.78|22612.78|22738.13|22618.13|22732.78|22612.78|9
1638251580000|2021-11-30 05:53:00|22731.85|22611.85|22730.01|22610.01|22731.85|22611.85|22729.29|22609.29|10
1638251590000|2021-11-30 05:53:10|22730.23|22610.23|22727.57|22607.57|22730.31|22610.31|22727.15|22607.15|10
1638251600000|2021-11-30 05:53:20|22727.2|22607.2|22718.6|22598.6|22727.2|22607.2|22718.6|22598.6|8
1638251610000|2021-11-30 05:53:30|22716.61|22596.61|22714.23|22594.23|22716.61|22596.61|22714.23|22594.23|9
1638251620000|2021-11-30 05:53:40|22713.37|22593.37|22715.68|22595.68|22715.86|22595.86|22713.23|22593.23|10
1638251630000|2021-11-30 05:53:50|22716.01|22596.01|22711.84|22591.84|22716.01|22596.01|22711.84|22591.84|10
1638251640000|2021-11-30 05:54:00|22711.75|22591.75|22708.95|22588.95|22712.15|22592.15|22708.95|22588.95|10
1638251650000|2021-11-30 05:54:10|22708.51|22588.51|22705.63|22585.63|22708.51|22588.51|22705.63|22585.63|9
1638251660000|2021-11-30 05:54:20|22705.76|22585.76|22704.87|22584.87|22706.64|22586.64|22704.46|22584.46|10
1638251670000|2021-11-30 05:54:30|22703.95|22583.95|22687.12|22567.12|22703.95|22583.95|22687.12|22567.12|9
1638251680000|2021-11-30 05:54:40|22685.36|22565.36|22680.87|22560.87|22685.36|22565.36|22680.31|22560.31|10
1638251690000|2021-11-30 05:54:50|22679.9|22559.9|22680.26|22560.26|22682.18|22562.18|22679.9|22559.9|10
1638251700000|2021-11-30 05:55:00|22679.78|22559.78|22674.93|22554.93|22679.78|22559.78|22674.93|22554.93|10
1638251710000|2021-11-30 05:55:10|22674.94|22554.94|22671.78|22551.78|22674.94|22554.94|22670.77|22550.77|9
1638251720000|2021-11-30 05:55:20|22672.13|22552.13|22675.33|22555.33|22675.33|22555.33|22672.08|22552.08|10
1638251730000|2021-11-30 05:55:30|22673.94|22553.94|22662.14|22542.14|22674.41|22554.41|22662.14|22542.14|10
1638251740000|2021-11-30 05:55:40|22660.74|22540.74|22645.53|22525.53|22660.74|22540.74|22645.53|22525.53|10
1638251750000|2021-11-30 05:55:50|22645.1|22525.1|22645.04|22525.04|22647.35|22527.35|22645.04|22525.04|10
1638251760000|2021-11-30 05:56:00|22644.99|22524.99|22643.21|22523.21|22645.02|22525.02|22643.21|22523.21|10
1638251770000|2021-11-30 05:56:10|22643.03|22523.03|22637.08|22517.08|22643.03|22523.03|22636.69|22516.69|10
1638251780000|2021-11-30 05:56:20|22637.03|22517.03|22639.65|22519.65|22639.65|22519.65|22636.07|22516.07|9
1638251790000|2021-11-30 05:56:30|22639.2|22519.2|22636.12|22516.12|22639.31|22519.31|22636.12|22516.12|10
1638251800000|2021-11-30 05:56:40|22634.82|22514.82|22631.56|22511.56|22634.82|22514.82|22631.56|22511.56|10
1638251810000|2021-11-30 05:56:50|22630.31|22510.31|22620.44|22500.44|22630.31|22510.31|22620.44|22500.44|10
1638251820000|2021-11-30 05:57:00|22619.86|22499.86|22610.81|22490.81|22619.86|22499.86|22610.81|22490.81|10
1638251830000|2021-11-30 05:57:10|22610|22490|22611.75|22491.75|22611.75|22491.75|22608.81|22488.81|10
1638251840000|2021-11-30 05:57:20|22611.96|22491.96|22612.93|22492.93|22613.49|22493.49|22611.93|22491.93|9
1638251850000|2021-11-30 05:57:30|22612.84|22492.84|22606.43|22486.43|22612.84|22492.84|22606.43|22486.43|10
1638251860000|2021-11-30 05:57:40|22606.06|22486.06|22598.71|22478.71|22606.06|22486.06|22597.94|22477.94|10
1638251870000|2021-11-30 05:57:50|22598.48|22478.48|22596.81|22476.81|22598.48|22478.48|22596.57|22476.57|10
1638251880000|2021-11-30 05:58:00|22596.61|22476.61|22593.32|22473.32|22596.61|22476.61|22592.78|22472.78|10
1638251890000|2021-11-30 05:58:10|22593.33|22473.33|22594.44|22474.44|22594.65|22474.65|22590.53|22470.53|10
1638251900000|2021-11-30 05:58:20|22594.89|22474.89|22600.11|22480.11|22600.57|22480.57|22594.89|22474.89|10
1638251910000|2021-11-30 05:58:30|22600.63|22480.63|22598.56|22478.56|22601.15|22481.15|22598.56|22478.56|10
1638251920000|2021-11-30 05:58:40|22599.01|22479.01|22599.1|22479.1|22600.11|22480.11|22599.01|22479.01|10
1638251930000|2021-11-30 05:58:50|22599.29|22479.29|22594.45|22474.45|22599.52|22479.52|22594.4|22474.4|10
1638251940000|2021-11-30 05:59:00|22594.41|22474.41|22594.33|22474.33|22594.41|22474.41|22593.46|22473.46|10
1638251950000|2021-11-30 05:59:10|22594.95|22474.95|22601.77|22481.77|22601.77|22481.77|22594.69|22474.69|10
1638251960000|2021-11-30 05:59:20|22601.4|22481.4|22602.29|22482.29|22603.49|22483.49|22601.4|22481.4|10
1638251970000|2021-11-30 05:59:30|22602.99|22482.99|22602.76|22482.76|22603.84|22483.84|22602.76|22482.76|10
1638251980000|2021-11-30 05:59:40|22602.78|22482.78|22594.19|22474.19|22602.78|22482.78|22594.19|22474.19|10
1638251990000|2021-11-30 05:59:50|22591.35|22471.35|22576.17|22456.17|22591.35|22471.35|22576.17|22456.17|10
1638252000000|2021-11-30 06:00:00|22578.02|22458.02|22564.37|22444.37|22578.02|22458.02|22564.37|22444.37|9
1638252010000|2021-11-30 06:00:10|22562.77|22442.77|22566.9|22446.9|22567.28|22447.28|22562.77|22442.77|10
1638252020000|2021-11-30 06:00:20|22567.98|22447.98|22574.38|22454.38|22574.49|22454.49|22567.98|22447.98|10
1638252030000|2021-11-30 06:00:30|22573.48|22453.48|22582.21|22462.21|22582.21|22462.21|22573.15|22453.15|10
1638252040000|2021-11-30 06:00:40|22581.56|22461.56|22585.92|22465.92|22587.29|22467.29|22581.56|22461.56|10
1638252050000|2021-11-30 06:00:50|22586.58|22466.58|22585.78|22465.78|22587.33|22467.33|22585.63|22465.63|10
1638252060000|2021-11-30 06:01:00|22585.88|22465.88|22574.88|22454.88|22585.88|22465.88|22574.88|22454.88|9
1638252070000|2021-11-30 06:01:10|22574.19|22454.19|22560.17|22440.17|22574.19|22454.19|22560.17|22440.17|10
1638252080000|2021-11-30 06:01:20|22558.28|22438.28|22555.09|22435.09|22558.28|22438.28|22555.09|22435.09|10
1638252090000|2021-11-30 06:01:30|22554.83|22434.83|22556.63|22436.63|22556.63|22436.63|22554.76|22434.76|10
1638252100000|2021-11-30 06:01:40|22557.17|22437.17|22560.99|22440.99|22562.54|22442.54|22557.17|22437.17|10
1638252110000|2021-11-30 06:01:50|22561.59|22441.59|22553.04|22433.04|22561.59|22441.59|22553.04|22433.04|10
1638252120000|2021-11-30 06:02:00|22550.97|22430.97|22543.93|22423.93|22550.97|22430.97|22543.93|22423.93|10
1638252130000|2021-11-30 06:02:10|22543.05|22423.05|22531.87|22411.87|22543.05|22423.05|22531.87|22411.87|10
1638252140000|2021-11-30 06:02:20|22531.73|22411.73|22530.23|22410.23|22531.76|22411.76|22530.21|22410.21|10
1638252150000|2021-11-30 06:02:30|22528.5|22408.5|22526.35|22406.35|22531.78|22411.78|22525.61|22405.61|10
1638252160000|2021-11-30 06:02:40|22524.93|22404.93|22527.6|22407.6|22527.68|22407.68|22519.65|22399.65|10
1638252170000|2021-11-30 06:02:50|22528.05|22408.05|22528.14|22408.14|22528.51|22408.51|22526.24|22406.24|10
1638252180000|2021-11-30 06:03:00|22526.9|22406.9|22529.56|22409.56|22529.57|22409.57|22526.9|22406.9|10
1638252190000|2021-11-30 06:03:10|22529.69|22409.69|22536.33|22416.33|22536.33|22416.33|22529.69|22409.69|10
1638252200000|2021-11-30 06:03:20|22536.86|22416.86|22540.62|22420.62|22540.62|22420.62|22536.86|22416.86|10
1638252210000|2021-11-30 06:03:30|22541.39|22421.39|22541.4|22421.4|22541.87|22421.87|22539.45|22419.45|10
1638252220000|2021-11-30 06:03:40|22540.61|22420.61|22530.91|22410.91|22540.61|22420.61|22530.91|22410.91|10
1638252230000|2021-11-30 06:03:50|22530.28|22410.28|22530.1|22410.1|22530.28|22410.28|22527.75|22407.75|9
1638252240000|2021-11-30 06:04:00|22530.22|22410.22|22530.12|22410.12|22531.39|22411.39|22530.05|22410.05|10
1638252250000|2021-11-30 06:04:10|22529.38|22409.38|22528.08|22408.08|22529.93|22409.93|22527.37|22407.37|10
1638252260000|2021-11-30 06:04:20|22526.73|22406.73|22525.79|22405.79|22526.73|22406.73|22525.27|22405.27|10
1638252270000|2021-11-30 06:04:30|22526.04|22406.04|22526.58|22406.58|22526.58|22406.58|22525.25|22405.25|10
1638252280000|2021-11-30 06:04:40|22526.65|22406.65|22528.02|22408.02|22529.26|22409.26|22526.65|22406.65|10
1638252290000|2021-11-30 06:04:50|22528.3|22408.3|22530.64|22410.64|22530.64|22410.64|22528.3|22408.3|10
1638252300000|2021-11-30 06:05:00|22530.15|22410.15|22540.61|22420.61|22540.61|22420.61|22530.15|22410.15|10
1638252310000|2021-11-30 06:05:10|22541.46|22421.46|22556.17|22436.17|22556.17|22436.17|22541.46|22421.46|10
1638252320000|2021-11-30 06:05:20|22556.41|22436.41|22560.89|22440.89|22561.04|22441.04|22556.41|22436.41|10
1638252330000|2021-11-30 06:05:30|22562.2|22442.2|22564.27|22444.27|22565.11|22445.11|22562.2|22442.2|10
1638252340000|2021-11-30 06:05:40|22564.16|22444.16|22561.9|22441.9|22564.2|22444.2|22561.9|22441.9|10
1638252350000|2021-11-30 06:05:50|22562.02|22442.02|22556.53|22436.53|22562.02|22442.02|22556.53|22436.53|10
1638252360000|2021-11-30 06:06:00|22556.16|22436.16|22549.11|22429.11|22556.16|22436.16|22549.11|22429.11|10
1638252370000|2021-11-30 06:06:10|22548.17|22428.17|22542.44|22422.44|22548.17|22428.17|22541.39|22421.39|10
1638252380000|2021-11-30 06:06:20|22540.19|22420.19|22532.96|22412.96|22540.19|22420.19|22532.96|22412.96|10
1638252390000|2021-11-30 06:06:30|22532.74|22412.74|22526.38|22406.38|22532.74|22412.74|22526.38|22406.38|10
1638252400000|2021-11-30 06:06:40|22523.05|22403.05|22513.21|22393.21|22523.77|22403.77|22513.21|22393.21|10
1638252410000|2021-11-30 06:06:50|22513.12|22393.12|22507.59|22387.59|22513.12|22393.12|22507.59|22387.59|10
1638252420000|2021-11-30 06:07:00|22507.93|22387.93|22503.2|22383.2|22507.93|22387.93|22502.85|22382.85|10
1638252430000|2021-11-30 06:07:10|22502.79|22382.79|22498.38|22378.38|22502.89|22382.89|22498.27|22378.27|10
1638252440000|2021-11-30 06:07:20|22498.44|22378.44|22505.9|22385.9|22505.9|22385.9|22498.44|22378.44|10
1638252450000|2021-11-30 06:07:30|22506.27|22386.27|22508.88|22388.88|22510.69|22390.69|22506.27|22386.27|10
1638252460000|2021-11-30 06:07:40|22509.53|22389.53|22510.13|22390.13|22510.28|22390.28|22508.21|22388.21|10
1638252470000|2021-11-30 06:07:50|22510.14|22390.14|22510.53|22390.53|22512.95|22392.95|22510.14|22390.14|10
1638252480000|2021-11-30 06:08:00|22510.39|22390.39|22502.44|22382.44|22510.39|22390.39|22500.65|22380.65|10
1638252490000|2021-11-30 06:08:10|22502.49|22382.49|22509.89|22389.89|22509.89|22389.89|22502.49|22382.49|10
1638252500000|2021-11-30 06:08:20|22510.09|22390.09|22517.01|22397.01|22517.01|22397.01|22510.09|22390.09|9
1638252510000|2021-11-30 06:08:30|22517.25|22397.25|22516.92|22396.92|22517.6|22397.6|22516.38|22396.38|9
1638252520000|2021-11-30 06:08:40|22517|22397|22517.85|22397.85|22517.85|22397.85|22516.62|22396.62|10
1638252530000|2021-11-30 06:08:50|22518.32|22398.32|22519.46|22399.46|22519.46|22399.46|22518.13|22398.13|8
1638252540000|2021-11-30 06:09:00|22519.48|22399.48|22520.43|22400.43|22524.47|22404.47|22519.48|22399.48|9
1638252550000|2021-11-30 06:09:10|22518.91|22398.91|22516.31|22396.31|22518.91|22398.91|22516.31|22396.31|10
1638252560000|2021-11-30 06:09:20|22515.97|22395.97|22510.25|22390.25|22515.97|22395.97|22510.25|22390.25|10
1638252570000|2021-11-30 06:09:30|22510.33|22390.33|22512.36|22392.36|22512.72|22392.72|22508.7|22388.7|10
1638252580000|2021-11-30 06:09:40|22512.47|22392.47|22513.79|22393.79|22513.83|22393.83|22511.73|22391.73|10
1638252590000|2021-11-30 06:09:50|22513.99|22393.99|22519.36|22399.36|22519.36|22399.36|22513.99|22393.99|10
1638252600000|2021-11-30 06:10:00|22519.54|22399.54|22522.7|22402.7|22522.7|22402.7|22519.54|22399.54|10
1638252610000|2021-11-30 06:10:10|22523.13|22403.13|22527.95|22407.95|22527.95|22407.95|22523.13|22403.13|10
1638252620000|2021-11-30 06:10:20|22528.19|22408.19|22532.85|22412.85|22532.85|22412.85|22528.19|22408.19|10
1638252630000|2021-11-30 06:10:30|22532.9|22412.9|22546.83|22426.83|22546.83|22426.83|22532.66|22412.66|10
1638252640000|2021-11-30 06:10:40|22547.56|22427.56|22551.04|22431.04|22551.61|22431.61|22547.56|22427.56|10
1638252650000|2021-11-30 06:10:50|22550.52|22430.52|22546.91|22426.91|22550.52|22430.52|22546.91|22426.91|10
1638252660000|2021-11-30 06:11:00|22547.65|22427.65|22549.22|22429.22|22549.22|22429.22|22545.05|22425.05|10
1638252670000|2021-11-30 06:11:10|22549.16|22429.16|22545.34|22425.34|22552.23|22432.23|22545.23|22425.23|10
1638252680000|2021-11-30 06:11:20|22543.6|22423.6|22526.23|22406.23|22543.6|22423.6|22526.23|22406.23|10
1638252690000|2021-11-30 06:11:30|22522.91|22402.91|22515.3|22395.3|22522.91|22402.91|22513.73|22393.73|10
1638252700000|2021-11-30 06:11:40|22515.61|22395.61|22510.38|22390.38|22515.61|22395.61|22510.38|22390.38|10
1638252710000|2021-11-30 06:11:50|22503.98|22383.98|22499.29|22379.29|22503.98|22383.98|22499.29|22379.29|10
1638252720000|2021-11-30 06:12:00|22499.01|22379.01|22500.03|22380.03|22501|22381|22499.01|22379.01|10
1638252730000|2021-11-30 06:12:10|22500.24|22380.24|22490.56|22370.56|22500.24|22380.24|22490.56|22370.56|10
1638252740000|2021-11-30 06:12:20|22490.65|22370.65|22488.25|22368.25|22490.65|22370.65|22487.01|22367.01|10
1638252750000|2021-11-30 06:12:30|22488.52|22368.52|22490.26|22370.26|22491.42|22371.42|22488.52|22368.52|10
1638252760000|2021-11-30 06:12:40|22490.03|22370.03|22488.94|22368.94|22490.93|22370.93|22488.94|22368.94|10
1638252770000|2021-11-30 06:12:50|22488.4|22368.4|22479.89|22359.89|22488.4|22368.4|22479.22|22359.22|10
1638252780000|2021-11-30 06:13:00|22479.38|22359.38|22478.95|22358.95|22480.18|22360.18|22478.56|22358.56|10
1638252790000|2021-11-30 06:13:10|22480.76|22360.76|22481.25|22361.25|22482.79|22362.79|22480.64|22360.64|9
1638252800000|2021-11-30 06:13:20|22480.62|22360.62|22475.74|22355.74|22480.62|22360.62|22475.74|22355.74|10
1638252810000|2021-11-30 06:13:30|22474.21|22354.21|22474.79|22354.79|22475.83|22355.83|22473.58|22353.58|10
1638252820000|2021-11-30 06:13:40|22475.47|22355.47|22469.29|22349.29|22475.47|22355.47|22469.29|22349.29|10
1638252830000|2021-11-30 06:13:50|22469.73|22349.73|22464.38|22344.38|22469.73|22349.73|22464.38|22344.38|10
1638252840000|2021-11-30 06:14:00|22464.3|22344.3|22459.11|22339.11|22464.3|22344.3|22459.11|22339.11|10
1638252850000|2021-11-30 06:14:10|22459.03|22339.03|22454.82|22334.82|22459.03|22339.03|22454.46|22334.46|10
1638252860000|2021-11-30 06:14:20|22454.5|22334.5|22454.82|22334.82|22455.57|22335.57|22454.42|22334.42|10
1638252870000|2021-11-30 06:14:30|22454.63|22334.63|22453.3|22333.3|22454.71|22334.71|22452.94|22332.94|10
1638252880000|2021-11-30 06:14:40|22454.95|22334.95|22456|22336|22458.35|22338.35|22454.95|22334.95|10
1638252890000|2021-11-30 06:14:50|22455.66|22335.66|22456.43|22336.43|22457.81|22337.81|22455.66|22335.66|10
1638252900000|2021-11-30 06:15:00|22457.26|22337.26|22452.93|22332.93|22457.26|22337.26|22452.81|22332.81|10
1638252910000|2021-11-30 06:15:10|22452.69|22332.69|22452.3|22332.3|22452.97|22332.97|22451.08|22331.08|10
1638252920000|2021-11-30 06:15:20|22452.26|22332.26|22446.22|22326.22|22452.26|22332.26|22446.22|22326.22|10
1638252930000|2021-11-30 06:15:30|22445.91|22325.91|22439.95|22319.95|22445.91|22325.91|22439.95|22319.95|10
1638252940000|2021-11-30 06:15:40|22439.69|22319.69|22435.95|22315.95|22439.69|22319.69|22435.95|22315.95|10
1638252950000|2021-11-30 06:15:50|22435.48|22315.48|22435.47|22315.47|22435.66|22315.66|22433.73|22313.73|10
1638252960000|2021-11-30 06:16:00|22434.94|22314.94|22434.3|22314.3|22435.51|22315.51|22433.22|22313.22|10
1638252970000|2021-11-30 06:16:10|22434.01|22314.01|22432.77|22312.77|22434.56|22314.56|22432.77|22312.77|10
1638252980000|2021-11-30 06:16:20|22433.08|22313.08|22430.36|22310.36|22433.08|22313.08|22430.36|22310.36|9
1638252990000|2021-11-30 06:16:30|22429.61|22309.61|22430.65|22310.65|22430.85|22310.85|22429.12|22309.12|10
1638253000000|2021-11-30 06:16:40|22430.24|22310.24|22428.03|22308.03|22430.24|22310.24|22428.03|22308.03|9
1638253010000|2021-11-30 06:16:50|22427.28|22307.28|22420|22300|22427.28|22307.28|22420|22300|10
1638253020000|2021-11-30 06:17:00|22420.7|22300.7|22417.78|22297.78|22420.7|22300.7|22417.78|22297.78|10
1638253030000|2021-11-30 06:17:10|22417.76|22297.76|22413.35|22293.35|22418.02|22298.02|22413.35|22293.35|10
1638253040000|2021-11-30 06:17:20|22413.62|22293.62|22412.85|22292.85|22413.8|22293.8|22412.85|22292.85|10
1638253050000|2021-11-30 06:17:30|22413.47|22293.47|22403.49|22283.49|22413.47|22293.47|22403.49|22283.49|10
1638253060000|2021-11-30 06:17:40|22403.15|22283.15|22395.83|22275.83|22403.15|22283.15|22395.19|22275.19|10
1638253070000|2021-11-30 06:17:50|22395.05|22275.05|22397.49|22277.49|22397.49|22277.49|22392.89|22272.89|10
1638253080000|2021-11-30 06:18:00|22393.65|22273.65|22373.85|22253.85|22393.65|22273.65|22373.85|22253.85|10
1638253090000|2021-11-30 06:18:10|22370.6|22250.6|22367.55|22247.55|22370.6|22250.6|22367.55|22247.55|10
1638253100000|2021-11-30 06:18:20|22367.27|22247.27|22364.87|22244.87|22367.27|22247.27|22364.29|22244.29|10
1638253110000|2021-11-30 06:18:30|22365.16|22245.16|22373.26|22253.26|22373.8|22253.8|22365.12|22245.12|10
1638253120000|2021-11-30 06:18:40|22373.81|22253.81|22382.31|22262.31|22382.63|22262.63|22373.81|22253.81|10
1638253130000|2021-11-30 06:18:50|22384.26|22264.26|22399.47|22279.47|22399.47|22279.47|22384.26|22264.26|10
1638253140000|2021-11-30 06:19:00|22399.12|22279.12|22403.51|22283.51|22403.91|22283.91|22399.12|22279.12|10
1638253150000|2021-11-30 06:19:10|22402.8|22282.8|22410.31|22290.31|22410.31|22290.31|22401.52|22281.52|10
1638253160000|2021-11-30 06:19:20|22410.74|22290.74|22422.54|22302.54|22422.54|22302.54|22410.74|22290.74|10
1638253170000|2021-11-30 06:19:30|22422.62|22302.62|22428.16|22308.16|22428.22|22308.22|22422.62|22302.62|10
1638253180000|2021-11-30 06:19:40|22428.34|22308.34|22431.68|22311.68|22431.68|22311.68|22428.34|22308.34|10
1638253190000|2021-11-30 06:19:50|22431.64|22311.64|22438.4|22318.4|22438.47|22318.47|22431.64|22311.64|10
1638253200000|2021-11-30 06:20:00|22437.51|22317.51|22436.61|22316.61|22437.76|22317.76|22436.61|22316.61|9
1638253210000|2021-11-30 06:20:10|22437.41|22317.41|22442.78|22322.78|22442.78|22322.78|22437.28|22317.28|10
1638253220000|2021-11-30 06:20:20|22444.09|22324.09|22452.2|22332.2|22452.2|22332.2|22443.38|22323.38|10
1638253230000|2021-11-30 06:20:30|22453.49|22333.49|22467.32|22347.32|22467.32|22347.32|22453.49|22333.49|10
1638253240000|2021-11-30 06:20:40|22466.78|22346.78|22466.1|22346.1|22469.02|22349.02|22465.74|22345.74|9
1638253250000|2021-11-30 06:20:50|22466.07|22346.07|22467.92|22347.92|22471.37|22351.37|22465.4|22345.4|10
1638253260000|2021-11-30 06:21:00|22467.86|22347.86|22472.48|22352.48|22473.05|22353.05|22467.86|22347.86|10
1638253270000|2021-11-30 06:21:10|22473.25|22353.25|22475.07|22355.07|22475.38|22355.38|22473.25|22353.25|9
1638253280000|2021-11-30 06:21:20|22475.68|22355.68|22478.05|22358.05|22478.4|22358.4|22475.68|22355.68|10
1638253290000|2021-11-30 06:21:30|22478.23|22358.23|22478.68|22358.68|22479.22|22359.22|22477.84|22357.84|10
1638253300000|2021-11-30 06:21:40|22478.06|22358.06|22478.4|22358.4|22479.28|22359.28|22477.91|22357.91|10
1638253310000|2021-11-30 06:21:50|22478.59|22358.59|22486.72|22366.72|22486.72|22366.72|22478.59|22358.59|10
1638253320000|2021-11-30 06:22:00|22487.4|22367.4|22501.24|22381.24|22501.24|22381.24|22487.4|22367.4|10
1638253330000|2021-11-30 06:22:10|22501.99|22381.99|22504.35|22384.35|22506.11|22386.11|22501.99|22381.99|10
1638253340000|2021-11-30 06:22:20|22505.6|22385.6|22501.96|22381.96|22505.6|22385.6|22501.96|22381.96|10
1638253350000|2021-11-30 06:22:30|22501.28|22381.28|22490.54|22370.54|22501.28|22381.28|22482.7|22362.7|10
1638253360000|2021-11-30 06:22:40|22491.71|22371.71|22502.88|22382.88|22502.88|22382.88|22491.71|22371.71|10
1638253370000|2021-11-30 06:22:50|22503.72|22383.72|22511.35|22391.35|22511.35|22391.35|22502.59|22382.59|10
1638253380000|2021-11-30 06:23:00|22511.34|22391.34|22514.06|22394.06|22514.06|22394.06|22511.34|22391.34|10
1638253390000|2021-11-30 06:23:10|22514.92|22394.92|22520.91|22400.91|22521.07|22401.07|22514.92|22394.92|10
1638253400000|2021-11-30 06:23:20|22520.98|22400.98|22527.53|22407.53|22528.6|22408.6|22520.84|22400.84|9
1638253410000|2021-11-30 06:23:30|22527.68|22407.68|22528.3|22408.3|22528.3|22408.3|22526.81|22406.81|10
1638253420000|2021-11-30 06:23:40|22529.11|22409.11|22538.84|22418.84|22538.84|22418.84|22529.11|22409.11|10
1638253430000|2021-11-30 06:23:50|22539.66|22419.66|22543.26|22423.26|22543.26|22423.26|22537.46|22417.46|10
1638253440000|2021-11-30 06:24:00|22542.79|22422.79|22541.09|22421.09|22543.33|22423.33|22540.86|22420.86|10
1638253450000|2021-11-30 06:24:10|22541.1|22421.1|22538.98|22418.98|22541.68|22421.68|22538.98|22418.98|10
1638253460000|2021-11-30 06:24:20|22538.27|22418.27|22536.12|22416.12|22538.27|22418.27|22535.79|22415.79|10
1638253470000|2021-11-30 06:24:30|22535.04|22415.04|22531.14|22411.14|22536.6|22416.6|22530.66|22410.66|10
1638253480000|2021-11-30 06:24:40|22530.73|22410.73|22528.3|22408.3|22531.08|22411.08|22528.3|22408.3|10
1638253490000|2021-11-30 06:24:50|22528.07|22408.07|22523.16|22403.16|22528.07|22408.07|22523.16|22403.16|10
1638253500000|2021-11-30 06:25:00|22522.85|22402.85|22519.13|22399.13|22523.2|22403.2|22519.13|22399.13|10
1638253510000|2021-11-30 06:25:10|22518.54|22398.54|22513.08|22393.08|22518.54|22398.54|22513.08|22393.08|10
1638253520000|2021-11-30 06:25:20|22512.59|22392.59|22510.58|22390.58|22512.99|22392.99|22510.58|22390.58|10
1638253530000|2021-11-30 06:25:30|22510.64|22390.64|22509.05|22389.05|22510.9|22390.9|22508.91|22388.91|10
1638253540000|2021-11-30 06:25:40|22508.96|22388.96|22512.2|22392.2|22512.2|22392.2|22508.95|22388.95|10
1638253550000|2021-11-30 06:25:50|22511.66|22391.66|22511.76|22391.76|22511.88|22391.88|22511.54|22391.54|10
1638253560000|2021-11-30 06:26:00|22511.61|22391.61|22512.56|22392.56|22512.56|22392.56|22510.43|22390.43|10
1638253570000|2021-11-30 06:26:10|22511.64|22391.64|22509.65|22389.65|22512.52|22392.52|22509.65|22389.65|10
1638253580000|2021-11-30 06:26:20|22511.47|22391.47|22516.54|22396.54|22516.54|22396.54|22511.47|22391.47|9
1638253590000|2021-11-30 06:26:30|22517.05|22397.05|22517.43|22397.43|22519|22399|22517.03|22397.03|10
1638253600000|2021-11-30 06:26:40|22517.65|22397.65|22520.57|22400.57|22520.57|22400.57|22517.25|22397.25|9
1638253610000|2021-11-30 06:26:50|22520.6|22400.6|22522.96|22402.96|22522.96|22402.96|22520.31|22400.31|10
1638253620000|2021-11-30 06:27:00|22522.82|22402.82|22527.84|22407.84|22527.84|22407.84|22522.82|22402.82|9
1638253630000|2021-11-30 06:27:10|22528.38|22408.38|22533.25|22413.25|22533.25|22413.25|22527.57|22407.57|10
1638253640000|2021-11-30 06:27:20|22533.16|22413.16|22540.07|22420.07|22540.07|22420.07|22533.16|22413.16|9
1638253650000|2021-11-30 06:27:30|22539.96|22419.96|22549.53|22429.53|22549.53|22429.53|22539.96|22419.96|9
1638253660000|2021-11-30 06:27:40|22549.9|22429.9|22559.2|22439.2|22559.2|22439.2|22549.9|22429.9|10
1638253670000|2021-11-30 06:27:50|22559.08|22439.08|22557.69|22437.69|22559.73|22439.73|22557.64|22437.64|10
1638253680000|2021-11-30 06:28:00|22559.19|22439.19|22561.88|22441.88|22561.88|22441.88|22558.88|22438.88|10
1638253690000|2021-11-30 06:28:10|22561.95|22441.95|22566.6|22446.6|22566.6|22446.6|22561.76|22441.76|10
1638253700000|2021-11-30 06:28:20|22567.18|22447.18|22569.89|22449.89|22572.32|22452.32|22567.18|22447.18|10
1638253710000|2021-11-30 06:28:30|22571.87|22451.87|22569.69|22449.69|22571.87|22451.87|22569.69|22449.69|10
1638253720000|2021-11-30 06:28:40|22569.45|22449.45|22571.09|22451.09|22571.09|22451.09|22569.31|22449.31|9
1638253730000|2021-11-30 06:28:50|22571.06|22451.06|22571.81|22451.81|22571.81|22451.81|22570.33|22450.33|10
1638253740000|2021-11-30 06:29:00|22571.93|22451.93|22580.48|22460.48|22580.48|22460.48|22571.93|22451.93|10
1638253750000|2021-11-30 06:29:10|22581.54|22461.54|22580.74|22460.74|22581.54|22461.54|22579.95|22459.95|10
1638253760000|2021-11-30 06:29:20|22579.17|22459.17|22579.52|22459.52|22579.83|22459.83|22578.42|22458.42|10
1638253770000|2021-11-30 06:29:30|22580.03|22460.03|22582.35|22462.35|22582.44|22462.44|22577.86|22457.86|10
1638253780000|2021-11-30 06:29:40|22581.99|22461.99|22581.02|22461.02|22582.02|22462.02|22581.02|22461.02|10
1638253790000|2021-11-30 06:29:50|22581.42|22461.42|22581.47|22461.47|22581.79|22461.79|22580.91|22460.91|9
1638253800000|2021-11-30 06:30:00|22581.33|22461.33|22579.52|22459.52|22582.45|22462.45|22579.52|22459.52|10
1638253810000|2021-11-30 06:30:10|22579.53|22459.53|22575.55|22455.55|22579.53|22459.53|22575.55|22455.55|10
1638253820000|2021-11-30 06:30:20|22575.74|22455.74|22580.28|22460.28|22580.28|22460.28|22575.74|22455.74|10
1638253830000|2021-11-30 06:30:30|22581.38|22461.38|22587.64|22467.64|22587.64|22467.64|22581.38|22461.38|10
1638253840000|2021-11-30 06:30:40|22588.22|22468.22|22589.95|22469.95|22590.65|22470.65|22588.22|22468.22|10
1638253850000|2021-11-30 06:30:50|22590.34|22470.34|22591.69|22471.69|22591.69|22471.69|22589.39|22469.39|10
1638253860000|2021-11-30 06:31:00|22592.86|22472.86|22602.84|22482.84|22602.84|22482.84|22592.86|22472.86|10
1638253870000|2021-11-30 06:31:10|22603.43|22483.43|22609.3|22489.3|22609.78|22489.78|22603.43|22483.43|8
1638253880000|2021-11-30 06:31:20|22609.41|22489.41|22610.35|22490.35|22610.7|22490.7|22608.91|22488.91|10
1638253890000|2021-11-30 06:31:30|22610.38|22490.38|22605.06|22485.06|22610.38|22490.38|22604.72|22484.72|10
1638253900000|2021-11-30 06:31:40|22604.52|22484.52|22604.17|22484.17|22605.98|22485.98|22603.87|22483.87|10
1638253910000|2021-11-30 06:31:50|22605.06|22485.06|22600.02|22480.02|22605.06|22485.06|22600.02|22480.02|9
1638253920000|2021-11-30 06:32:00|22598.87|22478.87|22594.15|22474.15|22598.87|22478.87|22594.15|22474.15|10
1638253930000|2021-11-30 06:32:10|22592.76|22472.76|22583.62|22463.62|22592.76|22472.76|22583.62|22463.62|10
1638253940000|2021-11-30 06:32:20|22583.43|22463.43|22580.32|22460.32|22583.43|22463.43|22580.31|22460.31|9
1638253950000|2021-11-30 06:32:30|22578.45|22458.45|22571.82|22451.82|22578.45|22458.45|22571.82|22451.82|10
1638253960000|2021-11-30 06:32:40|22571.68|22451.68|22569|22449|22572.21|22452.21|22569|22449|9
1638253970000|2021-11-30 06:32:50|22568.98|22448.98|22562.01|22442.01|22569.76|22449.76|22562.01|22442.01|10
1638253980000|2021-11-30 06:33:00|22561.34|22441.34|22556.42|22436.42|22561.34|22441.34|22556.42|22436.42|10
1638253990000|2021-11-30 06:33:10|22555.81|22435.81|22559.79|22439.79|22559.79|22439.79|22555.41|22435.41|10
1638254000000|2021-11-30 06:33:20|22559.72|22439.72|22561.52|22441.52|22561.56|22441.56|22558.65|22438.65|10
1638254010000|2021-11-30 06:33:30|22562.27|22442.27|22566.1|22446.1|22566.1|22446.1|22562.27|22442.27|9
1638254020000|2021-11-30 06:33:40|22566.49|22446.49|22574.4|22454.4|22574.4|22454.4|22566.26|22446.26|9
1638254030000|2021-11-30 06:33:50|22574.55|22454.55|22576.28|22456.28|22576.83|22456.83|22574.55|22454.55|10
1638254040000|2021-11-30 06:34:00|22576.54|22456.54|22579.79|22459.79|22579.79|22459.79|22576.5|22456.5|10
1638254050000|2021-11-30 06:34:10|22579.92|22459.92|22587.72|22467.72|22587.72|22467.72|22579.92|22459.92|10
1638254060000|2021-11-30 06:34:20|22587.87|22467.87|22595.63|22475.63|22595.63|22475.63|22587.87|22467.87|10
1638254070000|2021-11-30 06:34:30|22595.77|22475.77|22601.35|22481.35|22601.35|22481.35|22595.77|22475.77|10
1638254080000|2021-11-30 06:34:40|22601.19|22481.19|22599.05|22479.05|22601.19|22481.19|22598.98|22478.98|10
1638254090000|2021-11-30 06:34:50|22598.87|22478.87|22599.16|22479.16|22599.64|22479.64|22597.89|22477.89|10
1638254100000|2021-11-30 06:35:00|22599.07|22479.07|22598.13|22478.13|22599.34|22479.34|22598.03|22478.03|10
1638254110000|2021-11-30 06:35:10|22598.24|22478.24|22602.69|22482.69|22602.69|22482.69|22598.24|22478.24|9
1638254120000|2021-11-30 06:35:20|22602.39|22482.39|22605.22|22485.22|22605.22|22485.22|22602.27|22482.27|9
1638254130000|2021-11-30 06:35:30|22605.41|22485.41|22605.62|22485.62|22607|22487|22605.41|22485.41|9
1638254140000|2021-11-30 06:35:40|22605.45|22485.45|22607.23|22487.23|22607.23|22487.23|22604.76|22484.76|10
1638254150000|2021-11-30 06:35:50|22606.98|22486.98|22613.76|22493.76|22613.83|22493.83|22606.98|22486.98|10
1638254160000|2021-11-30 06:36:00|22613.87|22493.87|22621.04|22501.04|22621.04|22501.04|22613.6|22493.6|10
1638254170000|2021-11-30 06:36:10|22622.85|22502.85|22627.63|22507.63|22627.63|22507.63|22622.85|22502.85|10
1638254180000|2021-11-30 06:36:20|22628.51|22508.51|22628.8|22508.8|22629.85|22509.85|22628.42|22508.42|10
1638254190000|2021-11-30 06:36:30|22628.85|22508.85|22626.61|22506.61|22628.85|22508.85|22626.61|22506.61|10
1638254200000|2021-11-30 06:36:40|22625.06|22505.06|22623.05|22503.05|22625.06|22505.06|22622.93|22502.93|9
1638254210000|2021-11-30 06:36:50|22623.04|22503.04|22621.67|22501.67|22623.62|22503.62|22621.57|22501.57|10
1638254220000|2021-11-30 06:37:00|22621.64|22501.64|22615.84|22495.84|22622.33|22502.33|22615.84|22495.84|10
1638254230000|2021-11-30 06:37:10|22617.09|22497.09|22613.58|22493.58|22617.09|22497.09|22613.58|22493.58|10
1638254240000|2021-11-30 06:37:20|22613.52|22493.52|22607.74|22487.74|22613.52|22493.52|22607.74|22487.74|10
1638254250000|2021-11-30 06:37:30|22607.78|22487.78|22606.49|22486.49|22607.78|22487.78|22605.63|22485.63|10
1638254260000|2021-11-30 06:37:40|22606.75|22486.75|22605.36|22485.36|22607.47|22487.47|22605.36|22485.36|9
1638254270000|2021-11-30 06:37:50|22605.19|22485.19|22606.02|22486.02|22606.15|22486.15|22604.65|22484.65|8
1638254280000|2021-11-30 06:38:00|22605.78|22485.78|22606.22|22486.22|22606.22|22486.22|22605.61|22485.61|10
1638254290000|2021-11-30 06:38:10|22606.14|22486.14|22605.99|22485.99|22606.6|22486.6|22605.83|22485.83|10
1638254300000|2021-11-30 06:38:20|22605.37|22485.37|22606|22486|22606|22486|22604.29|22484.29|10
1638254310000|2021-11-30 06:38:30|22605.87|22485.87|22607.64|22487.64|22607.95|22487.95|22604.9|22484.9|10
1638254320000|2021-11-30 06:38:40|22607.57|22487.57|22615.83|22495.83|22615.83|22495.83|22606.02|22486.02|10
1638254330000|2021-11-30 06:38:50|22619.89|22499.89|22627.98|22507.98|22627.98|22507.98|22619.89|22499.89|9
1638254340000|2021-11-30 06:39:00|22628.19|22508.19|22632.3|22512.3|22632.3|22512.3|22628.19|22508.19|10
1638254350000|2021-11-30 06:39:10|22632.87|22512.87|22630.18|22510.18|22633.01|22513.01|22630.18|22510.18|10
1638254360000|2021-11-30 06:39:20|22629.83|22509.83|22626.67|22506.67|22629.83|22509.83|22626.67|22506.67|10
1638254370000|2021-11-30 06:39:30|22625.53|22505.53|22624.06|22504.06|22627.47|22507.47|22624.06|22504.06|9
1638254380000|2021-11-30 06:39:40|22621.62|22501.62|22613.58|22493.58|22621.62|22501.62|22613.58|22493.58|10
1638254390000|2021-11-30 06:39:50|22613.78|22493.78|22612.25|22492.25|22613.78|22493.78|22611.6|22491.6|10
1638254400000|2021-11-30 06:40:00|22613.08|22493.08|22613.4|22493.4|22613.67|22493.67|22612.87|22492.87|10
1638254410000|2021-11-30 06:40:10|22613.05|22493.05|22614.94|22494.94|22614.94|22494.94|22613.05|22493.05|10
1638254420000|2021-11-30 06:40:20|22615.14|22495.14|22617.26|22497.26|22617.26|22497.26|22614.6|22494.6|10
1638254430000|2021-11-30 06:40:30|22617.48|22497.48|22623.98|22503.98|22623.98|22503.98|22617.48|22497.48|10
1638254440000|2021-11-30 06:40:40|22624.77|22504.77|22628.13|22508.13|22628.13|22508.13|22624.07|22504.07|9
1638254450000|2021-11-30 06:40:50|22629|22509|22628.24|22508.24|22629.07|22509.07|22627.75|22507.75|9
1638254460000|2021-11-30 06:41:00|22628.31|22508.31|22625.83|22505.83|22628.32|22508.32|22625.83|22505.83|10
1638254470000|2021-11-30 06:41:10|22625.08|22505.08|22625.45|22505.45|22625.51|22505.51|22624.92|22504.92|9
1638254480000|2021-11-30 06:41:20|22626.13|22506.13|22622.94|22502.94|22626.13|22506.13|22622.94|22502.94|10
1638254490000|2021-11-30 06:41:30|22621.66|22501.66|22618.7|22498.7|22621.68|22501.68|22618.7|22498.7|10
1638254500000|2021-11-30 06:41:40|22618.14|22498.14|22617.88|22497.88|22618.89|22498.89|22617.77|22497.77|10
1638254510000|2021-11-30 06:41:50|22617.98|22497.98|22616.38|22496.38|22617.98|22497.98|22616.14|22496.14|9
1638254520000|2021-11-30 06:42:00|22615.79|22495.79|22613.77|22493.77|22615.79|22495.79|22613.75|22493.75|9
1638254530000|2021-11-30 06:42:10|22613.47|22493.47|22612.83|22492.83|22614.37|22494.37|22612.22|22492.22|9
1638254540000|2021-11-30 06:42:20|22614.22|22494.22|22617.16|22497.16|22617.16|22497.16|22614.22|22494.22|10
1638254550000|2021-11-30 06:42:30|22617.09|22497.09|22616.94|22496.94|22617.48|22497.48|22616.04|22496.04|9
1638254560000|2021-11-30 06:42:40|22616.77|22496.77|22615.39|22495.39|22616.77|22496.77|22615.23|22495.23|10
1638254570000|2021-11-30 06:42:50|22614.8|22494.8|22610.96|22490.96|22615.05|22495.05|22610.96|22490.96|10
1638254580000|2021-11-30 06:43:00|22610.7|22490.7|22603.05|22483.05|22610.79|22490.79|22603.05|22483.05|10
1638254590000|2021-11-30 06:43:10|22602.86|22482.86|22589.22|22469.22|22603.04|22483.04|22589.22|22469.22|9
1638254600000|2021-11-30 06:43:20|22588.68|22468.68|22583.41|22463.41|22588.73|22468.73|22582.76|22462.76|10
1638254610000|2021-11-30 06:43:30|22581.87|22461.87|22579.4|22459.4|22581.87|22461.87|22579.4|22459.4|10
1638254620000|2021-11-30 06:43:40|22579.26|22459.26|22580.61|22460.61|22580.93|22460.93|22579.18|22459.18|10
1638254630000|2021-11-30 06:43:50|22579.87|22459.87|22577.25|22457.25|22580.77|22460.77|22577.25|22457.25|10
1638254640000|2021-11-30 06:44:00|22577.49|22457.49|22583.25|22463.25|22583.25|22463.25|22577.49|22457.49|8
1638254650000|2021-11-30 06:44:10|22583.64|22463.64|22583.85|22463.85|22584.59|22464.59|22583.64|22463.64|10
1638254660000|2021-11-30 06:44:20|22584|22464|22583.81|22463.81|22584.01|22464.01|22582.64|22462.64|10
1638254670000|2021-11-30 06:44:30|22583.95|22463.95|22588.27|22468.27|22588.27|22468.27|22583.95|22463.95|10
1638254680000|2021-11-30 06:44:40|22588.45|22468.45|22593.87|22473.87|22593.87|22473.87|22588.45|22468.45|10
1638254690000|2021-11-30 06:44:50|22593.81|22473.81|22593.81|22473.81|22593.84|22473.84|22592.08|22472.08|10
1638254700000|2021-11-30 06:45:00|22593.58|22473.58|22591.77|22471.77|22593.58|22473.58|22591.26|22471.26|9
1638254710000|2021-11-30 06:45:10|22591.88|22471.88|22593.34|22473.34|22593.34|22473.34|22591.88|22471.88|8
1638254720000|2021-11-30 06:45:20|22593.45|22473.45|22597.18|22477.18|22597.18|22477.18|22593.45|22473.45|10
1638254730000|2021-11-30 06:45:30|22597.68|22477.68|22597.21|22477.21|22600.41|22480.41|22596.88|22476.88|10
1638254740000|2021-11-30 06:45:40|22598.76|22478.76|22604.83|22484.83|22604.83|22484.83|22598.76|22478.76|10
1638254750000|2021-11-30 06:45:50|22605.35|22485.35|22608.15|22488.15|22608.15|22488.15|22605.35|22485.35|10
1638254760000|2021-11-30 06:46:00|22607.33|22487.33|22609.72|22489.72|22609.72|22489.72|22607.33|22487.33|10
1638254770000|2021-11-30 06:46:10|22609.97|22489.97|22612.34|22492.34|22612.34|22492.34|22609.97|22489.97|10
1638254780000|2021-11-30 06:46:20|22613.66|22493.66|22616.22|22496.22|22616.22|22496.22|22613.66|22493.66|10
1638254790000|2021-11-30 06:46:30|22616.17|22496.17|22616.04|22496.04|22616.45|22496.45|22615.53|22495.53|8
1638254800000|2021-11-30 06:46:40|22617.6|22497.6|22614.48|22494.48|22617.6|22497.6|22614.48|22494.48|10
1638254810000|2021-11-30 06:46:50|22614.37|22494.37|22615.01|22495.01|22615.01|22495.01|22613.36|22493.36|10
1638254820000|2021-11-30 06:47:00|22613.83|22493.83|22613.85|22493.85|22614.58|22494.58|22613.64|22493.64|8
1638254830000|2021-11-30 06:47:10|22614.7|22494.7|22614.44|22494.44|22615.91|22495.91|22614.44|22494.44|10
1638254840000|2021-11-30 06:47:20|22614.39|22494.39|22613.37|22493.37|22614.39|22494.39|22612.73|22492.73|9
1638254850000|2021-11-30 06:47:30|22613|22493|22614.94|22494.94|22615.04|22495.04|22612.77|22492.77|8
1638254860000|2021-11-30 06:47:40|22615.02|22495.02|22620.29|22500.29|22620.41|22500.41|22615.02|22495.02|10
1638254870000|2021-11-30 06:47:50|22620.71|22500.71|22620.6|22500.6|22621.6|22501.6|22620.3|22500.3|10
1638254880000|2021-11-30 06:48:00|22620.78|22500.78|22619.78|22499.78|22620.78|22500.78|22619.44|22499.44|10
1638254890000|2021-11-30 06:48:10|22619.87|22499.87|22620.2|22500.2|22620.38|22500.38|22618.86|22498.86|10
1638254900000|2021-11-30 06:48:20|22620.11|22500.11|22618.92|22498.92|22620.4|22500.4|22618.83|22498.83|10
1638254910000|2021-11-30 06:48:30|22618.4|22498.4|22617.5|22497.5|22618.61|22498.61|22617.5|22497.5|9
1638254920000|2021-11-30 06:48:40|22616.27|22496.27|22612.12|22492.12|22616.27|22496.27|22611.33|22491.33|10
1638254930000|2021-11-30 06:48:50|22612.07|22492.07|22611.36|22491.36|22612.07|22492.07|22611.14|22491.14|10
1638254940000|2021-11-30 06:49:00|22610.69|22490.69|22610.05|22490.05|22611.39|22491.39|22609.22|22489.22|10
1638254950000|2021-11-30 06:49:10|22609.96|22489.96|22613|22493|22613|22493|22609.96|22489.96|9
1638254960000|2021-11-30 06:49:20|22613.19|22493.19|22612.31|22492.31|22613.21|22493.21|22611.78|22491.78|10
1638254970000|2021-11-30 06:49:30|22612.3|22492.3|22618.3|22498.3|22618.3|22498.3|22612.3|22492.3|10
1638254980000|2021-11-30 06:49:40|22618.57|22498.57|22621.48|22501.48|22621.48|22501.48|22618.57|22498.57|9
1638254990000|2021-11-30 06:49:50|22621.62|22501.62|22623.95|22503.95|22624.34|22504.34|22621.62|22501.62|10
1638255000000|2021-11-30 06:50:00|22624.03|22504.03|22627.08|22507.08|22627.08|22507.08|22624.03|22504.03|10
1638255010000|2021-11-30 06:50:10|22627.14|22507.14|22633.08|22513.08|22633.08|22513.08|22627.14|22507.14|10
1638255020000|2021-11-30 06:50:20|22632.65|22512.65|22635.91|22515.91|22635.91|22515.91|22632.65|22512.65|9
1638255030000|2021-11-30 06:50:30|22637.63|22517.63|22643.06|22523.06|22643.64|22523.64|22637.63|22517.63|9
1638255040000|2021-11-30 06:50:40|22643.1|22523.1|22644.6|22524.6|22646.04|22526.04|22643.1|22523.1|10
1638255050000|2021-11-30 06:50:50|22644.45|22524.45|22645.21|22525.21|22645.24|22525.24|22644.23|22524.23|8
1638255060000|2021-11-30 06:51:00|22645.4|22525.4|22645.16|22525.16|22645.69|22525.69|22645.16|22525.16|10
1638255070000|2021-11-30 06:51:10|22644.73|22524.73|22644.16|22524.16|22645.71|22525.71|22644.14|22524.14|9
1638255080000|2021-11-30 06:51:20|22643.57|22523.57|22643.58|22523.58|22643.58|22523.58|22643.12|22523.12|8
1638255090000|2021-11-30 06:51:30|22643.68|22523.68|22642.45|22522.45|22644.02|22524.02|22642.38|22522.38|8
1638255100000|2021-11-30 06:51:40|22642.8|22522.8|22642.58|22522.58|22643.77|22523.77|22642.58|22522.58|10
1638255110000|2021-11-30 06:51:50|22642.22|22522.22|22643.25|22523.25|22643.25|22523.25|22641.92|22521.92|8
1638255120000|2021-11-30 06:52:00|22643.41|22523.41|22641.27|22521.27|22644.05|22524.05|22641.24|22521.24|9
1638255130000|2021-11-30 06:52:10|22641.28|22521.28|22640.19|22520.19|22641.41|22521.41|22639.73|22519.73|9
1638255140000|2021-11-30 06:52:20|22640.3|22520.3|22639.7|22519.7|22641.16|22521.16|22639.7|22519.7|10
1638255150000|2021-11-30 06:52:30|22639.81|22519.81|22640.91|22520.91|22641|22521|22639.81|22519.81|10
1638255160000|2021-11-30 06:52:40|22640.73|22520.73|22640.33|22520.33|22641.02|22521.02|22640.33|22520.33|9
1638255170000|2021-11-30 06:52:50|22640.69|22520.69|22641.68|22521.68|22641.72|22521.72|22640.39|22520.39|10
1638255180000|2021-11-30 06:53:00|22641.39|22521.39|22640.25|22520.25|22641.57|22521.57|22640.25|22520.25|9
1638255190000|2021-11-30 06:53:10|22640.28|22520.28|22640|22520|22641.74|22521.74|22640|22520|7
1638255200000|2021-11-30 06:53:20|22639.97|22519.97|22636.09|22516.09|22640.02|22520.02|22635.63|22515.63|9
1638255210000|2021-11-30 06:53:30|22636.15|22516.15|22635.75|22515.75|22636.44|22516.44|22635.47|22515.47|10
1638255220000|2021-11-30 06:53:40|22636.34|22516.34|22640.28|22520.28|22640.46|22520.46|22636.34|22516.34|10
1638255230000|2021-11-30 06:53:50|22641.15|22521.15|22641.25|22521.25|22642.75|22522.75|22638.93|22518.93|10
1638255240000|2021-11-30 06:54:00|22641.36|22521.36|22640.92|22520.92|22642.95|22522.95|22640.42|22520.42|10
1638255250000|2021-11-30 06:54:10|22639.7|22519.7|22639.3|22519.3|22640.42|22520.42|22639.03|22519.03|9
1638255260000|2021-11-30 06:54:20|22639.7|22519.7|22641.15|22521.15|22641.15|22521.15|22638.73|22518.73|10
1638255270000|2021-11-30 06:54:30|22641.59|22521.59|22643.82|22523.82|22643.82|22523.82|22640.91|22520.91|10
1638255280000|2021-11-30 06:54:40|22643.9|22523.9|22645.68|22525.68|22645.68|22525.68|22642.86|22522.86|10
1638255290000|2021-11-30 06:54:50|22645.62|22525.62|22647.53|22527.53|22647.53|22527.53|22645.62|22525.62|10
1638255300000|2021-11-30 06:55:00|22647.78|22527.78|22648.54|22528.54|22649.29|22529.29|22647.78|22527.78|9
1638255310000|2021-11-30 06:55:10|22648.71|22528.71|22651.15|22531.15|22651.15|22531.15|22647.74|22527.74|10
1638255320000|2021-11-30 06:55:20|22652.02|22532.02|22659.54|22539.54|22659.62|22539.62|22652.02|22532.02|10
1638255330000|2021-11-30 06:55:30|22659.9|22539.9|22666.14|22546.14|22666.14|22546.14|22659.77|22539.77|10
1638255340000|2021-11-30 06:55:40|22666.53|22546.53|22673.55|22553.55|22673.55|22553.55|22666.53|22546.53|10
1638255350000|2021-11-30 06:55:50|22676.26|22556.26|22682.81|22562.81|22682.81|22562.81|22676.26|22556.26|10
1638255360000|2021-11-30 06:56:00|22683.09|22563.09|22685.05|22565.05|22685.91|22565.91|22683.09|22563.09|10
1638255370000|2021-11-30 06:56:10|22685.61|22565.61|22687.03|22567.03|22687.03|22567.03|22683.05|22563.05|9
1638255380000|2021-11-30 06:56:20|22687.63|22567.63|22686.15|22566.15|22687.63|22567.63|22684.69|22564.69|9
1638255390000|2021-11-30 06:56:30|22685.16|22565.16|22687.99|22567.99|22687.99|22567.99|22682.88|22562.88|10
1638255400000|2021-11-30 06:56:40|22692.13|22572.13|22693.83|22573.83|22694.5|22574.5|22692.13|22572.13|10
1638255410000|2021-11-30 06:56:50|22694.87|22574.87|22686.88|22566.88|22694.87|22574.87|22686.88|22566.88|10
1638255420000|2021-11-30 06:57:00|22686.79|22566.79|22683.91|22563.91|22686.79|22566.79|22683.91|22563.91|10
1638255430000|2021-11-30 06:57:10|22685.61|22565.61|22679.62|22559.62|22685.61|22565.61|22679.62|22559.62|10
1638255440000|2021-11-30 06:57:20|22679.86|22559.86|22681.1|22561.1|22681.1|22561.1|22679.77|22559.77|10
1638255450000|2021-11-30 06:57:30|22683.24|22563.24|22686.91|22566.91|22687.42|22567.42|22683.24|22563.24|10
1638255460000|2021-11-30 06:57:40|22687.34|22567.34|22692.15|22572.15|22694.35|22574.35|22687.34|22567.34|10
1638255470000|2021-11-30 06:57:50|22693.99|22573.99|22694.43|22574.43|22694.93|22574.93|22690.62|22570.62|10
1638255480000|2021-11-30 06:58:00|22694.13|22574.13|22691.99|22571.99|22694.37|22574.37|22691.86|22571.86|10
1638255490000|2021-11-30 06:58:10|22692.68|22572.68|22693.3|22573.3|22693.45|22573.45|22692.68|22572.68|10
1638255500000|2021-11-30 06:58:20|22693.29|22573.29|22692.32|22572.32|22693.29|22573.29|22692.05|22572.05|10
1638255510000|2021-11-30 06:58:30|22692.31|22572.31|22693.93|22573.93|22694.05|22574.05|22692.31|22572.31|9
1638255520000|2021-11-30 06:58:40|22694.31|22574.31|22699.55|22579.55|22699.55|22579.55|22694.31|22574.31|10
1638255530000|2021-11-30 06:58:50|22699.5|22579.5|22704.32|22584.32|22704.32|22584.32|22699.06|22579.06|10
1638255540000|2021-11-30 06:59:00|22704.52|22584.52|22703.13|22583.13|22705.44|22585.44|22702.75|22582.75|10
1638255550000|2021-11-30 06:59:10|22703.4|22583.4|22703.47|22583.47|22703.53|22583.53|22702.6|22582.6|9
1638255560000|2021-11-30 06:59:20|22703.91|22583.91|22704.83|22584.83|22705.69|22585.69|22703.79|22583.79|9
1638255570000|2021-11-30 06:59:30|22704.71|22584.71|22703.75|22583.75|22705.78|22585.78|22703.75|22583.75|9
1638255580000|2021-11-30 06:59:40|22704|22584|22701.57|22581.57|22704|22584|22701.57|22581.57|9
1638255590000|2021-11-30 06:59:50|22701.67|22581.67|22701.78|22581.78|22702.03|22582.03|22701.53|22581.53|10
1638255600000|2021-11-30 07:00:00|22700.74|22580.74|22697.77|22577.77|22700.74|22580.74|22697.77|22577.77|9
1638255610000|2021-11-30 07:00:10|22697.36|22577.36|22691.61|22571.61|22697.36|22577.36|22691.61|22571.61|8
1638255620000|2021-11-30 07:00:20|22689.34|22569.34|22673.51|22553.51|22689.34|22569.34|22673.51|22553.51|10
1638255630000|2021-11-30 07:00:30|22673.47|22553.47|22678.25|22558.25|22679.81|22559.81|22673.47|22553.47|9
1638255640000|2021-11-30 07:00:40|22677.97|22557.97|22674.86|22554.86|22677.97|22557.97|22674.86|22554.86|10
1638255650000|2021-11-30 07:00:50|22673.44|22553.44|22674.36|22554.36|22674.36|22554.36|22672.87|22552.87|10
1638255660000|2021-11-30 07:01:00|22675.98|22555.98|22675.52|22555.52|22675.98|22555.98|22674.66|22554.66|10
1638255670000|2021-11-30 07:01:10|22675.65|22555.65|22678.66|22558.66|22678.66|22558.66|22675.64|22555.64|10
1638255680000|2021-11-30 07:01:20|22678.22|22558.22|22683.92|22563.92|22683.92|22563.92|22678.22|22558.22|10
1638255690000|2021-11-30 07:01:30|22685.87|22565.87|22691.05|22571.05|22691.11|22571.11|22685.87|22565.87|9
1638255700000|2021-11-30 07:01:40|22691.28|22571.28|22692.68|22572.68|22693.51|22573.51|22691.28|22571.28|10
1638255710000|2021-11-30 07:01:50|22692.32|22572.32|22698.46|22578.46|22699.07|22579.07|22692.32|22572.32|10
1638255720000|2021-11-30 07:02:00|22698.78|22578.78|22707.79|22587.79|22707.79|22587.79|22698.78|22578.78|10
1638255730000|2021-11-30 07:02:10|22710.19|22590.19|22712.39|22592.39|22713.16|22593.16|22710.06|22590.06|10
1638255740000|2021-11-30 07:02:20|22712.46|22592.46|22714.37|22594.37|22714.37|22594.37|22712.46|22592.46|10
1638255750000|2021-11-30 07:02:30|22714.48|22594.48|22719.94|22599.94|22719.94|22599.94|22713.96|22593.96|9
1638255760000|2021-11-30 07:02:40|22726.85|22606.85|22727.42|22607.42|22727.42|22607.42|22726.14|22606.14|10
1638255770000|2021-11-30 07:02:50|22727.37|22607.37|22724.57|22604.57|22727.37|22607.37|22724.33|22604.33|10
1638255780000|2021-11-30 07:03:00|22723.61|22603.61|22722.94|22602.94|22723.92|22603.92|22722.25|22602.25|10
1638255790000|2021-11-30 07:03:10|22722.7|22602.7|22720.14|22600.14|22723.35|22603.35|22720.14|22600.14|10
1638255800000|2021-11-30 07:03:20|22720.11|22600.11|22721.13|22601.13|22721.13|22601.13|22719.68|22599.68|9
1638255810000|2021-11-30 07:03:30|22721.51|22601.51|22721.88|22601.88|22722.15|22602.15|22721.48|22601.48|10
1638255820000|2021-11-30 07:03:40|22721.86|22601.86|22725.43|22605.43|22725.66|22605.66|22721.52|22601.52|10
1638255830000|2021-11-30 07:03:50|22726.08|22606.08|22727.37|22607.37|22727.52|22607.52|22726.08|22606.08|10
1638255840000|2021-11-30 07:04:00|22727.77|22607.77|22726.75|22606.75|22727.77|22607.77|22726.35|22606.35|9
1638255850000|2021-11-30 07:04:10|22726.09|22606.09|22724.34|22604.34|22726.09|22606.09|22723.69|22603.69|10
1638255860000|2021-11-30 07:04:20|22724.42|22604.42|22725.54|22605.54|22725.54|22605.54|22724.31|22604.31|10
1638255870000|2021-11-30 07:04:30|22725.16|22605.16|22722.35|22602.35|22725.16|22605.16|22722.22|22602.22|10
1638255880000|2021-11-30 07:04:40|22721.84|22601.84|22723.09|22603.09|22724.22|22604.22|22721.31|22601.31|10
1638255890000|2021-11-30 07:04:50|22722.93|22602.93|22723.67|22603.67|22723.67|22603.67|22722.4|22602.4|10
1638255900000|2021-11-30 07:05:00|22723.65|22603.65|22725.4|22605.4|22725.55|22605.55|22723.49|22603.49|9
1638255910000|2021-11-30 07:05:10|22725.68|22605.68|22730.74|22610.74|22730.74|22610.74|22725.68|22605.68|10
1638255920000|2021-11-30 07:05:20|22732.5|22612.5|22734.26|22614.26|22735.02|22615.02|22732.5|22612.5|10
1638255930000|2021-11-30 07:05:30|22735.19|22615.19|22739.2|22619.2|22739.2|22619.2|22735.19|22615.19|10
1638255940000|2021-11-30 07:05:40|22739.79|22619.79|22737.83|22617.83|22739.79|22619.79|22737.83|22617.83|10
1638255950000|2021-11-30 07:05:50|22737.49|22617.49|22737.87|22617.87|22738.32|22618.32|22737.45|22617.45|10
1638255960000|2021-11-30 07:06:00|22737.94|22617.94|22740.21|22620.21|22740.21|22620.21|22737.43|22617.43|10
1638255970000|2021-11-30 07:06:10|22739.8|22619.8|22742.45|22622.45|22742.45|22622.45|22739.8|22619.8|10
1638255980000|2021-11-30 07:06:20|22743.21|22623.21|22743.51|22623.51|22744.56|22624.56|22743.16|22623.16|10
1638255990000|2021-11-30 07:06:30|22743.39|22623.39|22740.72|22620.72|22744.25|22624.25|22740.72|22620.72|10
1638256000000|2021-11-30 07:06:40|22739.73|22619.73|22739.32|22619.32|22741.47|22621.47|22739.32|22619.32|10
1638256010000|2021-11-30 07:06:50|22739.19|22619.19|22738.83|22618.83|22739.25|22619.25|22738.31|22618.31|10
1638256020000|2021-11-30 07:07:00|22738.85|22618.85|22742.11|22622.11|22742.11|22622.11|22738.36|22618.36|9
1638256030000|2021-11-30 07:07:10|22742.92|22622.92|22740.5|22620.5|22742.92|22622.92|22739.71|22619.71|10
1638256040000|2021-11-30 07:07:20|22740.69|22620.69|22748.86|22628.86|22748.86|22628.86|22740.69|22620.69|10
1638256050000|2021-11-30 07:07:30|22749.48|22629.48|22758.08|22638.08|22758.08|22638.08|22749.48|22629.48|10
1638256060000|2021-11-30 07:07:40|22760.6|22640.6|22761.96|22641.96|22762.16|22642.16|22760.6|22640.6|10
1638256070000|2021-11-30 07:07:50|22762.07|22642.07|22765.21|22645.21|22765.28|22645.28|22761.83|22641.83|9
1638256080000|2021-11-30 07:08:00|22765.64|22645.64|22769.95|22649.95|22770.72|22650.72|22765.64|22645.64|10
1638256090000|2021-11-30 07:08:10|22770.28|22650.28|22772.33|22652.33|22772.33|22652.33|22769.98|22649.98|10
1638256100000|2021-11-30 07:08:20|22772.61|22652.61|22772.96|22652.96|22772.96|22652.96|22771.19|22651.19|10
1638256110000|2021-11-30 07:08:30|22774.56|22654.56|22776.16|22656.16|22776.77|22656.77|22774.41|22654.41|10
1638256120000|2021-11-30 07:08:40|22776.51|22656.51|22775.8|22655.8|22777.71|22657.71|22775.8|22655.8|10
1638256130000|2021-11-30 07:08:50|22775.88|22655.88|22778.53|22658.53|22780.1|22660.1|22775.57|22655.57|10
1638256140000|2021-11-30 07:09:00|22778.24|22658.24|22775.93|22655.93|22779.4|22659.4|22775.93|22655.93|10
1638256150000|2021-11-30 07:09:10|22775.73|22655.73|22777.37|22657.37|22777.37|22657.37|22775.08|22655.08|9
1638256160000|2021-11-30 07:09:20|22777.1|22657.1|22776.84|22656.84|22777.4|22657.4|22775.98|22655.98|10
1638256170000|2021-11-30 07:09:30|22776.9|22656.9|22780.23|22660.23|22780.41|22660.41|22776.9|22656.9|10
1638256180000|2021-11-30 07:09:40|22780.03|22660.03|22779.97|22659.97|22780.17|22660.17|22778.57|22658.57|10
1638256190000|2021-11-30 07:09:50|22779.98|22659.98|22778.1|22658.1|22779.98|22659.98|22778.1|22658.1|10
1638256200000|2021-11-30 07:10:00|22778.98|22658.98|22775.53|22655.53|22779.67|22659.67|22775.53|22655.53|9
1638256210000|2021-11-30 07:10:10|22775.72|22655.72|22774.68|22654.68|22776.09|22656.09|22774.68|22654.68|8
1638256220000|2021-11-30 07:10:20|22774.74|22654.74|22775.54|22655.54|22775.63|22655.63|22774.74|22654.74|10
1638256230000|2021-11-30 07:10:30|22774.86|22654.86|22778.58|22658.58|22778.58|22658.58|22774.62|22654.62|10
1638256240000|2021-11-30 07:10:40|22778.97|22658.97|22777.7|22657.7|22779.55|22659.55|22777.7|22657.7|10
1638256250000|2021-11-30 07:10:50|22777.64|22657.64|22775.94|22655.94|22777.64|22657.64|22775.13|22655.13|10
1638256260000|2021-11-30 07:11:00|22775.61|22655.61|22772.87|22652.87|22775.74|22655.74|22772.87|22652.87|10
1638256270000|2021-11-30 07:11:10|22771.63|22651.63|22769.11|22649.11|22771.73|22651.73|22769.11|22649.11|10
1638256280000|2021-11-30 07:11:20|22769.71|22649.71|22763.96|22643.96|22769.74|22649.74|22763.84|22643.84|10
1638256290000|2021-11-30 07:11:30|22763.64|22643.64|22756.2|22636.2|22763.64|22643.64|22756.12|22636.12|10
1638256300000|2021-11-30 07:11:40|22755.39|22635.39|22747.69|22627.69|22755.39|22635.39|22747.69|22627.69|10
1638256310000|2021-11-30 07:11:50|22748.25|22628.25|22746.9|22626.9|22748.25|22628.25|22746.15|22626.15|10
1638256320000|2021-11-30 07:12:00|22746.83|22626.83|22743.16|22623.16|22746.83|22626.83|22743.16|22623.16|10
1638256330000|2021-11-30 07:12:10|22743.48|22623.48|22740.51|22620.51|22743.48|22623.48|22740.36|22620.36|10
1638256340000|2021-11-30 07:12:20|22740.59|22620.59|22740.1|22620.1|22740.86|22620.86|22740.04|22620.04|10
1638256350000|2021-11-30 07:12:30|22740.06|22620.06|22736.74|22616.74|22740.06|22620.06|22736.74|22616.74|9
1638256360000|2021-11-30 07:12:40|22737.57|22617.57|22734.79|22614.79|22737.58|22617.58|22734.64|22614.64|10
1638256370000|2021-11-30 07:12:50|22734.87|22614.87|22735.72|22615.72|22735.72|22615.72|22734.48|22614.48|10
1638256380000|2021-11-30 07:13:00|22735.53|22615.53|22733.2|22613.2|22735.53|22615.53|22732.79|22612.79|10
1638256390000|2021-11-30 07:13:10|22733.52|22613.52|22731.04|22611.04|22734.15|22614.15|22731.04|22611.04|10
1638256400000|2021-11-30 07:13:20|22730.24|22610.24|22729.44|22609.44|22731.06|22611.06|22729.44|22609.44|10
1638256410000|2021-11-30 07:13:30|22727.96|22607.96|22716.8|22596.8|22727.96|22607.96|22716.8|22596.8|10
1638256420000|2021-11-30 07:13:40|22716.34|22596.34|22710.08|22590.08|22716.34|22596.34|22710.08|22590.08|10
1638256430000|2021-11-30 07:13:50|22709.38|22589.38|22701.09|22581.09|22709.38|22589.38|22701.09|22581.09|10
1638256440000|2021-11-30 07:14:00|22700.97|22580.97|22698.36|22578.36|22700.97|22580.97|22698.36|22578.36|10
1638256450000|2021-11-30 07:14:10|22697.04|22577.04|22696.51|22576.51|22697.16|22577.16|22694|22574|10
1638256460000|2021-11-30 07:14:20|22696.5|22576.5|22696.07|22576.07|22697.66|22577.66|22696.07|22576.07|10
1638256470000|2021-11-30 07:14:30|22695.82|22575.82|22695.63|22575.63|22697.02|22577.02|22695.21|22575.21|10
1638256480000|2021-11-30 07:14:40|22696.68|22576.68|22698.5|22578.5|22698.5|22578.5|22696.07|22576.07|10
1638256490000|2021-11-30 07:14:50|22698.66|22578.66|22702.02|22582.02|22702.02|22582.02|22698.53|22578.53|9
1638256500000|2021-11-30 07:15:00|22704.07|22584.07|22712.78|22592.78|22712.78|22592.78|22704.07|22584.07|10
1638256510000|2021-11-30 07:15:10|22713.88|22593.88|22714.77|22594.77|22715.84|22595.84|22713.88|22593.88|10
1638256520000|2021-11-30 07:15:20|22715.45|22595.45|22710.78|22590.78|22716.33|22596.33|22710.78|22590.78|10
1638256530000|2021-11-30 07:15:30|22710.48|22590.48|22700.98|22580.98|22710.48|22590.48|22700.48|22580.48|10
1638256540000|2021-11-30 07:15:40|22701.41|22581.41|22694.85|22574.85|22701.41|22581.41|22694.85|22574.85|10
1638256550000|2021-11-30 07:15:50|22694.02|22574.02|22690.18|22570.18|22694.02|22574.02|22690.18|22570.18|10
1638256560000|2021-11-30 07:16:00|22690.12|22570.12|22681.35|22561.35|22690.12|22570.12|22681.35|22561.35|10
1638256570000|2021-11-30 07:16:10|22680.91|22560.91|22681.56|22561.56|22682.18|22562.18|22680.91|22560.91|10
1638256580000|2021-11-30 07:16:20|22681.83|22561.83|22684.64|22564.64|22687.25|22567.25|22681.83|22561.83|10
1638256590000|2021-11-30 07:16:30|22684.67|22564.67|22685.23|22565.23|22685.23|22565.23|22683.98|22563.98|10
1638256600000|2021-11-30 07:16:40|22685.81|22565.81|22686.23|22566.23|22687.88|22567.88|22685.7|22565.7|9
1638256610000|2021-11-30 07:16:50|22686.26|22566.26|22685.34|22565.34|22686.99|22566.99|22685.34|22565.34|10
1638256620000|2021-11-30 07:17:00|22685.03|22565.03|22683.66|22563.66|22685.03|22565.03|22683.43|22563.43|10
1638256630000|2021-11-30 07:17:10|22683.75|22563.75|22682.78|22562.78|22684.39|22564.39|22682.78|22562.78|10
1638256640000|2021-11-30 07:17:20|22682.8|22562.8|22686.68|22566.68|22686.68|22566.68|22682.68|22562.68|10
1638256650000|2021-11-30 07:17:30|22687.02|22567.02|22692.91|22572.91|22692.91|22572.91|22686.72|22566.72|10
1638256660000|2021-11-30 07:17:40|22695.49|22575.49|22704.56|22584.56|22704.56|22584.56|22695.49|22575.49|10
1638256670000|2021-11-30 07:17:50|22704.65|22584.65|22708.73|22588.73|22709.14|22589.14|22704.54|22584.54|10
1638256680000|2021-11-30 07:18:00|22708.3|22588.3|22710.31|22590.31|22710.31|22590.31|22707.73|22587.73|9
1638256690000|2021-11-30 07:18:10|22712.09|22592.09|22719.38|22599.38|22719.38|22599.38|22712.09|22592.09|10
1638256700000|2021-11-30 07:18:20|22719.61|22599.61|22721.52|22601.52|22721.52|22601.52|22718.95|22598.95|10
1638256710000|2021-11-30 07:18:30|22721.59|22601.59|22723.04|22603.04|22723.04|22603.04|22721.06|22601.06|10
1638256720000|2021-11-30 07:18:40|22723.54|22603.54|22725.6|22605.6|22726.09|22606.09|22723.54|22603.54|10
1638256730000|2021-11-30 07:18:50|22725.24|22605.24|22723.51|22603.51|22725.24|22605.24|22722.91|22602.91|10
1638256740000|2021-11-30 07:19:00|22723.18|22603.18|22714.46|22594.46|22723.18|22603.18|22714.46|22594.46|10
1638256750000|2021-11-30 07:19:10|22713.29|22593.29|22703.24|22583.24|22714.08|22594.08|22703.24|22583.24|10
1638256760000|2021-11-30 07:19:20|22701.96|22581.96|22693.94|22573.94|22701.96|22581.96|22693.94|22573.94|10
1638256770000|2021-11-30 07:19:30|22693.68|22573.68|22690.25|22570.25|22693.68|22573.68|22690.24|22570.24|9
1638256780000|2021-11-30 07:19:40|22689.32|22569.32|22686.79|22566.79|22689.92|22569.92|22686.73|22566.73|9
1638256790000|2021-11-30 07:19:50|22686.65|22566.65|22684.78|22564.78|22686.65|22566.65|22684.65|22564.65|8
1638256800000|2021-11-30 07:20:00|22685|22565|22682.27|22562.27|22685.47|22565.47|22682.27|22562.27|9
1638256810000|2021-11-30 07:20:10|22682.1|22562.1|22677.37|22557.37|22682.1|22562.1|22677.37|22557.37|9
1638256820000|2021-11-30 07:20:20|22676.9|22556.9|22674.31|22554.31|22677.22|22557.22|22674.31|22554.31|10
1638256830000|2021-11-30 07:20:30|22673.22|22553.22|22672.22|22552.22|22673.22|22553.22|22672.22|22552.22|9
1638256840000|2021-11-30 07:20:40|22672.12|22552.12|22670.79|22550.79|22672.12|22552.12|22670.79|22550.79|10
1638256850000|2021-11-30 07:20:50|22670.83|22550.83|22669.28|22549.28|22671.04|22551.04|22669.28|22549.28|10
1638256860000|2021-11-30 07:21:00|22668.96|22548.96|22656.34|22536.34|22668.96|22548.96|22656.34|22536.34|9
1638256870000|2021-11-30 07:21:10|22656.12|22536.12|22655.96|22535.96|22656.35|22536.35|22655.09|22535.09|10
1638256880000|2021-11-30 07:21:20|22655.68|22535.68|22654.45|22534.45|22655.85|22535.85|22654.45|22534.45|10
1638256890000|2021-11-30 07:21:30|22654.34|22534.34|22651.5|22531.5|22654.34|22534.34|22651.5|22531.5|9
1638256900000|2021-11-30 07:21:40|22651.05|22531.05|22648.36|22528.36|22651.05|22531.05|22648.28|22528.28|9
1638256910000|2021-11-30 07:21:50|22648.61|22528.61|22650.44|22530.44|22650.44|22530.44|22648.32|22528.32|9
1638256920000|2021-11-30 07:22:00|22650.29|22530.29|22650.4|22530.4|22650.97|22530.97|22649.05|22529.05|10
1638256930000|2021-11-30 07:22:10|22651.31|22531.31|22649.47|22529.47|22651.31|22531.31|22649.06|22529.06|9
1638256940000|2021-11-30 07:22:20|22649.25|22529.25|22650.7|22530.7|22650.7|22530.7|22649.25|22529.25|9
1638256950000|2021-11-30 07:22:30|22651.02|22531.02|22654.74|22534.74|22654.74|22534.74|22651.02|22531.02|10
1638256960000|2021-11-30 07:22:40|22655.07|22535.07|22656.82|22536.82|22656.82|22536.82|22655.07|22535.07|9
1638256970000|2021-11-30 07:22:50|22657.12|22537.12|22656.33|22536.33|22657.25|22537.25|22656.27|22536.27|9
1638256980000|2021-11-30 07:23:00|22656.27|22536.27|22645.79|22525.79|22656.27|22536.27|22645.79|22525.79|10
1638256990000|2021-11-30 07:23:10|22645.92|22525.92|22646.15|22526.15|22646.28|22526.28|22644.47|22524.47|10
1638257000000|2021-11-30 07:23:20|22647.01|22527.01|22650.2|22530.2|22650.2|22530.2|22646.95|22526.95|8
1638257010000|2021-11-30 07:23:30|22649.8|22529.8|22651.96|22531.96|22651.96|22531.96|22648.94|22528.94|10
1638257020000|2021-11-30 07:23:40|22651.85|22531.85|22650.56|22530.56|22651.85|22531.85|22650.38|22530.38|9
1638257030000|2021-11-30 07:23:50|22650.76|22530.76|22654.57|22534.57|22654.57|22534.57|22650.76|22530.76|10
1638257040000|2021-11-30 07:24:00|22655.56|22535.56|22652.73|22532.73|22655.7|22535.7|22652.72|22532.72|10
1638257050000|2021-11-30 07:24:10|22653.13|22533.13|22650.66|22530.66|22653.13|22533.13|22650.42|22530.42|10
1638257060000|2021-11-30 07:24:20|22650.63|22530.63|22648.51|22528.51|22651.62|22531.62|22648.51|22528.51|10
1638257070000|2021-11-30 07:24:30|22648.21|22528.21|22645.61|22525.61|22648.21|22528.21|22645.46|22525.46|10
1638257080000|2021-11-30 07:24:40|22645.18|22525.18|22642.13|22522.13|22645.18|22525.18|22642.13|22522.13|10
1638257090000|2021-11-30 07:24:50|22642.28|22522.28|22641.73|22521.73|22642.28|22522.28|22641.15|22521.15|9
1638257100000|2021-11-30 07:25:00|22641.88|22521.88|22641.21|22521.21|22641.92|22521.92|22640.87|22520.87|10
1638257110000|2021-11-30 07:25:10|22641.74|22521.74|22643.04|22523.04|22643.04|22523.04|22641.74|22521.74|10
1638257120000|2021-11-30 07:25:20|22643.06|22523.06|22647.68|22527.68|22647.68|22527.68|22643.06|22523.06|10
1638257130000|2021-11-30 07:25:30|22648.22|22528.22|22648.92|22528.92|22648.92|22528.92|22647.92|22527.92|10
1638257140000|2021-11-30 07:25:40|22648.68|22528.68|22650.31|22530.31|22650.31|22530.31|22648.68|22528.68|10
1638257150000|2021-11-30 07:25:50|22650.21|22530.21|22649.43|22529.43|22650.21|22530.21|22649.27|22529.27|9
1638257160000|2021-11-30 07:26:00|22649.38|22529.38|22651.48|22531.48|22651.51|22531.51|22649.38|22529.38|9
1638257170000|2021-11-30 07:26:10|22651.37|22531.37|22651.23|22531.23|22651.69|22531.69|22651|22531|10
1638257180000|2021-11-30 07:26:20|22651.35|22531.35|22651.87|22531.87|22651.87|22531.87|22651.1|22531.1|10
1638257190000|2021-11-30 07:26:30|22652.08|22532.08|22654.1|22534.1|22654.21|22534.21|22652.08|22532.08|10
1638257200000|2021-11-30 07:26:40|22654.37|22534.37|22655.23|22535.23|22655.48|22535.48|22653.1|22533.1|9
1638257210000|2021-11-30 07:26:50|22655.65|22535.65|22658.4|22538.4|22658.4|22538.4|22655.65|22535.65|10
1638257220000|2021-11-30 07:27:00|22659.67|22539.67|22657.72|22537.72|22659.67|22539.67|22657.72|22537.72|10
1638257230000|2021-11-30 07:27:10|22658.76|22538.76|22660.2|22540.2|22660.51|22540.51|22658.39|22538.39|10
1638257240000|2021-11-30 07:27:20|22659.82|22539.82|22660.78|22540.78|22661.27|22541.27|22659.82|22539.82|10
1638257250000|2021-11-30 07:27:30|22660.23|22540.23|22660.25|22540.25|22661.53|22541.53|22660.23|22540.23|9
1638257260000|2021-11-30 07:27:40|22660.45|22540.45|22663.25|22543.25|22663.25|22543.25|22660.45|22540.45|9
1638257270000|2021-11-30 07:27:50|22663.38|22543.38|22663.12|22543.12|22663.92|22543.92|22663.12|22543.12|10
1638257280000|2021-11-30 07:28:00|22663.54|22543.54|22662.25|22542.25|22663.54|22543.54|22661.49|22541.49|9
1638257290000|2021-11-30 07:28:10|22662.76|22542.76|22658.41|22538.41|22662.76|22542.76|22658.41|22538.41|10
1638257300000|2021-11-30 07:28:20|22658.02|22538.02|22651.73|22531.73|22658.02|22538.02|22651.73|22531.73|10
1638257310000|2021-11-30 07:28:30|22651.74|22531.74|22646.46|22526.46|22651.74|22531.74|22646.46|22526.46|10
1638257320000|2021-11-30 07:28:40|22646.42|22526.42|22645.61|22525.61|22646.42|22526.42|22644.39|22524.39|10
1638257330000|2021-11-30 07:28:50|22644.57|22524.57|22642.39|22522.39|22644.57|22524.57|22642.39|22522.39|9
1638257340000|2021-11-30 07:29:00|22641.26|22521.26|22640.02|22520.02|22641.28|22521.28|22640.02|22520.02|9
1638257350000|2021-11-30 07:29:10|22640.04|22520.04|22638.68|22518.68|22640.23|22520.23|22638.68|22518.68|10
1638257360000|2021-11-30 07:29:20|22639.01|22519.01|22638.6|22518.6|22639.01|22519.01|22636.36|22516.36|10
1638257370000|2021-11-30 07:29:30|22639.16|22519.16|22642.16|22522.16|22642.34|22522.34|22639.16|22519.16|10
1638257380000|2021-11-30 07:29:40|22641.73|22521.73|22643.7|22523.7|22644.53|22524.53|22641.73|22521.73|8
1638257390000|2021-11-30 07:29:50|22643.51|22523.51|22642.73|22522.73|22643.96|22523.96|22642.72|22522.72|10
1638257400000|2021-11-30 07:30:00|22642.28|22522.28|22641.93|22521.93|22642.65|22522.65|22641.65|22521.65|9
1638257410000|2021-11-30 07:30:10|22642.04|22522.04|22641.57|22521.57|22643.93|22523.93|22641.57|22521.57|9
1638257420000|2021-11-30 07:30:20|22640.89|22520.89|22639.52|22519.52|22641.39|22521.39|22639.52|22519.52|10
1638257430000|2021-11-30 07:30:30|22639.01|22519.01|22636.06|22516.06|22639.01|22519.01|22636.06|22516.06|10
1638257440000|2021-11-30 07:30:40|22636.81|22516.81|22631.78|22511.78|22636.81|22516.81|22631.78|22511.78|10
1638257450000|2021-11-30 07:30:50|22630.88|22510.88|22620.63|22500.63|22630.88|22510.88|22620.63|22500.63|10
1638257460000|2021-11-30 07:31:00|22619.61|22499.61|22613.74|22493.74|22619.61|22499.61|22613.74|22493.74|10
1638257470000|2021-11-30 07:31:10|22613.84|22493.84|22611.33|22491.33|22613.84|22493.84|22611.33|22491.33|10
1638257480000|2021-11-30 07:31:20|22611.59|22491.59|22614.58|22494.58|22614.58|22494.58|22611.53|22491.53|10
1638257490000|2021-11-30 07:31:30|22614.96|22494.96|22618.66|22498.66|22619.19|22499.19|22614.96|22494.96|10
1638257500000|2021-11-30 07:31:40|22618.6|22498.6|22621.29|22501.29|22621.29|22501.29|22616.91|22496.91|10
1638257510000|2021-11-30 07:31:50|22621.83|22501.83|22628.58|22508.58|22628.58|22508.58|22621.83|22501.83|10
1638257520000|2021-11-30 07:32:00|22629.56|22509.56|22637.35|22517.35|22637.35|22517.35|22629.56|22509.56|10
1638257530000|2021-11-30 07:32:10|22637.65|22517.65|22647.47|22527.47|22647.47|22527.47|22637.65|22517.65|9
1638257540000|2021-11-30 07:32:20|22647.89|22527.89|22652.14|22532.14|22652.27|22532.27|22647.89|22527.89|9
1638257550000|2021-11-30 07:32:30|22652.23|22532.23|22653.74|22533.74|22654.63|22534.63|22651.9|22531.9|10
1638257560000|2021-11-30 07:32:40|22653.48|22533.48|22652.14|22532.14|22653.48|22533.48|22650.44|22530.44|10
1638257570000|2021-11-30 07:32:50|22651.72|22531.72|22652.54|22532.54|22653.33|22533.33|22651.72|22531.72|9
1638257580000|2021-11-30 07:33:00|22652.53|22532.53|22651.94|22531.94|22652.53|22532.53|22649.46|22529.46|10
1638257590000|2021-11-30 07:33:10|22652.01|22532.01|22649.19|22529.19|22652.18|22532.18|22648.97|22528.97|10
1638257600000|2021-11-30 07:33:20|22649.17|22529.17|22647.03|22527.03|22649.17|22529.17|22647.03|22527.03|10
1638257610000|2021-11-30 07:33:30|22646.24|22526.24|22635.62|22515.62|22646.24|22526.24|22635.62|22515.62|10
1638257620000|2021-11-30 07:33:40|22635.06|22515.06|22632.23|22512.23|22635.06|22515.06|22632.14|22512.14|10
1638257630000|2021-11-30 07:33:50|22631.96|22511.96|22630.96|22510.96|22632.06|22512.06|22630.96|22510.96|10
1638257640000|2021-11-30 07:34:00|22630.79|22510.79|22632.37|22512.37|22632.37|22512.37|22630.56|22510.56|10
1638257650000|2021-11-30 07:34:10|22632.82|22512.82|22633.81|22513.81|22635|22515|22632.82|22512.82|10
1638257660000|2021-11-30 07:34:20|22634.39|22514.39|22635.84|22515.84|22636.06|22516.06|22634.39|22514.39|10
1638257670000|2021-11-30 07:34:30|22634.85|22514.85|22635.06|22515.06|22636.11|22516.11|22634.82|22514.82|8
1638257680000|2021-11-30 07:34:40|22636.09|22516.09|22637.46|22517.46|22638.22|22518.22|22636.09|22516.09|9
1638257690000|2021-11-30 07:34:50|22637.82|22517.82|22642.01|22522.01|22642.01|22522.01|22637.82|22517.82|10
1638257700000|2021-11-30 07:35:00|22642.97|22522.97|22644.75|22524.75|22645.34|22525.34|22642.97|22522.97|10
1638257710000|2021-11-30 07:35:10|22644.78|22524.78|22641.84|22521.84|22644.78|22524.78|22641.84|22521.84|10
1638257720000|2021-11-30 07:35:20|22641.23|22521.23|22640.45|22520.45|22641.36|22521.36|22640.2|22520.2|9
1638257730000|2021-11-30 07:35:30|22639.9|22519.9|22638.43|22518.43|22640.02|22520.02|22638.43|22518.43|10
1638257740000|2021-11-30 07:35:40|22638.75|22518.75|22638.95|22518.95|22638.95|22518.95|22638.14|22518.14|8
1638257750000|2021-11-30 07:35:50|22638.86|22518.86|22640.05|22520.05|22640.6|22520.6|22638.86|22518.86|10
1638257760000|2021-11-30 07:36:00|22640.16|22520.16|22638.86|22518.86|22641.28|22521.28|22638.86|22518.86|10
1638257770000|2021-11-30 07:36:10|22638.31|22518.31|22637.46|22517.46|22638.36|22518.36|22637.06|22517.06|8
1638257780000|2021-11-30 07:36:20|22636.24|22516.24|22635.27|22515.27|22636.63|22516.63|22635.25|22515.25|10
1638257790000|2021-11-30 07:36:30|22635.01|22515.01|22635.54|22515.54|22636.76|22516.76|22634.44|22514.44|10
1638257800000|2021-11-30 07:36:40|22634.74|22514.74|22632.84|22512.84|22635.09|22515.09|22632.83|22512.83|10
1638257810000|2021-11-30 07:36:50|22632.89|22512.89|22630.71|22510.71|22632.89|22512.89|22630.71|22510.71|10
1638257820000|2021-11-30 07:37:00|22629.86|22509.86|22631.09|22511.09|22631.09|22511.09|22629.46|22509.46|10
1638257830000|2021-11-30 07:37:10|22631.24|22511.24|22632.82|22512.82|22632.82|22512.82|22631.24|22511.24|9
1638257840000|2021-11-30 07:37:20|22632.8|22512.8|22633.17|22513.17|22633.21|22513.21|22631.54|22511.54|9
1638257850000|2021-11-30 07:37:30|22632.56|22512.56|22632.62|22512.62|22634.34|22514.34|22632.56|22512.56|10
1638257860000|2021-11-30 07:37:40|22632.63|22512.63|22633.89|22513.89|22633.89|22513.89|22632.34|22512.34|10
1638257870000|2021-11-30 07:37:50|22635.05|22515.05|22637.56|22517.56|22637.56|22517.56|22635.05|22515.05|8
1638257880000|2021-11-30 07:38:00|22638.87|22518.87|22639.78|22519.78|22640|22520|22638.87|22518.87|9
1638257890000|2021-11-30 07:38:10|22639.26|22519.26|22640.29|22520.29|22640.67|22520.67|22639.22|22519.22|10
1638257900000|2021-11-30 07:38:20|22640.27|22520.27|22641.55|22521.55|22641.55|22521.55|22640.17|22520.17|9
1638257910000|2021-11-30 07:38:30|22642.13|22522.13|22642.43|22522.43|22643.19|22523.19|22641.99|22521.99|10
1638257920000|2021-11-30 07:38:40|22642.22|22522.22|22641.93|22521.93|22642.91|22522.91|22641.78|22521.78|10
1638257930000|2021-11-30 07:38:50|22642.11|22522.11|22641.65|22521.65|22642.7|22522.7|22640.97|22520.97|9
1638257940000|2021-11-30 07:39:00|22641.96|22521.96|22638.33|22518.33|22642.19|22522.19|22638.33|22518.33|10
1638257950000|2021-11-30 07:39:10|22638.46|22518.46|22632.22|22512.22|22638.46|22518.46|22632.22|22512.22|10
1638257960000|2021-11-30 07:39:20|22632.17|22512.17|22630.42|22510.42|22632.17|22512.17|22630.42|22510.42|9
1638257970000|2021-11-30 07:39:30|22630.56|22510.56|22627.53|22507.53|22630.56|22510.56|22627.53|22507.53|10
1638257980000|2021-11-30 07:39:40|22625.84|22505.84|22623.34|22503.34|22626.15|22506.15|22623.34|22503.34|7
1638257990000|2021-11-30 07:39:50|22623.42|22503.42|22622.41|22502.41|22624.16|22504.16|22621.95|22501.95|9
1638258000000|2021-11-30 07:40:00|22622.24|22502.24|22622.92|22502.92|22623.2|22503.2|22622.18|22502.18|8
1638258010000|2021-11-30 07:40:10|22623.02|22503.02|22623.56|22503.56|22623.86|22503.86|22622.5|22502.5|10
1638258020000|2021-11-30 07:40:20|22623.33|22503.33|22622.24|22502.24|22623.33|22503.33|22621.86|22501.86|9
1638258030000|2021-11-30 07:40:30|22620.67|22500.67|22620.89|22500.89|22621.42|22501.42|22620.23|22500.23|10
1638258040000|2021-11-30 07:40:40|22620.74|22500.74|22621.05|22501.05|22621.51|22501.51|22620.47|22500.47|10
1638258050000|2021-11-30 07:40:50|22620.89|22500.89|22619.33|22499.33|22621.07|22501.07|22618.51|22498.51|10
1638258060000|2021-11-30 07:41:00|22619.23|22499.23|22618.77|22498.77|22619.32|22499.32|22617.46|22497.46|10
1638258070000|2021-11-30 07:41:10|22618.23|22498.23|22613.7|22493.7|22618.23|22498.23|22613.7|22493.7|9
1638258080000|2021-11-30 07:41:20|22613.87|22493.87|22610.93|22490.93|22613.87|22493.87|22610.93|22490.93|9
1638258090000|2021-11-30 07:41:30|22610.85|22490.85|22608.04|22488.04|22612.22|22492.22|22607.68|22487.68|9
1638258100000|2021-11-30 07:41:40|22606.41|22486.41|22601.06|22481.06|22606.41|22486.41|22601.06|22481.06|10
1638258110000|2021-11-30 07:41:50|22600.67|22480.67|22591.37|22471.37|22600.67|22480.67|22591.08|22471.08|9
1638258120000|2021-11-30 07:42:00|22589.32|22469.32|22578.27|22458.27|22589.32|22469.32|22578.27|22458.27|10
1638258130000|2021-11-30 07:42:10|22577.64|22457.64|22561.3|22441.3|22577.64|22457.64|22561.3|22441.3|9
1638258140000|2021-11-30 07:42:20|22559.64|22439.64|22545.34|22425.34|22559.64|22439.64|22545.34|22425.34|10
1638258150000|2021-11-30 07:42:30|22544.93|22424.93|22544.02|22424.02|22545.62|22425.62|22544.02|22424.02|10
1638258160000|2021-11-30 07:42:40|22542.78|22422.78|22544.52|22424.52|22544.64|22424.64|22542.72|22422.72|10
1638258170000|2021-11-30 07:42:50|22544.22|22424.22|22544.29|22424.29|22545.53|22425.53|22544.22|22424.22|10
1638258180000|2021-11-30 07:43:00|22544.54|22424.54|22545.15|22425.15|22545.18|22425.18|22542.65|22422.65|9
1638258190000|2021-11-30 07:43:10|22545.16|22425.16|22547.82|22427.82|22547.96|22427.96|22545.16|22425.16|10
1638258200000|2021-11-30 07:43:20|22548.16|22428.16|22553.12|22433.12|22553.63|22433.63|22548.16|22428.16|10
1638258210000|2021-11-30 07:43:30|22553.3|22433.3|22557.92|22437.92|22557.92|22437.92|22553.3|22433.3|10
1638258220000|2021-11-30 07:43:40|22558.28|22438.28|22556.29|22436.29|22558.79|22438.79|22556.29|22436.29|9
1638258230000|2021-11-30 07:43:50|22555.91|22435.91|22553.27|22433.27|22555.91|22435.91|22553.27|22433.27|10
1638258240000|2021-11-30 07:44:00|22552.44|22432.44|22548.19|22428.19|22552.44|22432.44|22548.15|22428.15|9
1638258250000|2021-11-30 07:44:10|22547.93|22427.93|22543.22|22423.22|22547.93|22427.93|22543.22|22423.22|10
1638258260000|2021-11-30 07:44:20|22542.23|22422.23|22541.13|22421.13|22542.52|22422.52|22540.81|22420.81|10
1638258270000|2021-11-30 07:44:30|22541.57|22421.57|22542.14|22422.14|22543.64|22423.64|22541.41|22421.41|10
1638258280000|2021-11-30 07:44:40|22542.94|22422.94|22537.7|22417.7|22542.94|22422.94|22537.7|22417.7|9
1638258290000|2021-11-30 07:44:50|22537.78|22417.78|22533.1|22413.1|22537.78|22417.78|22533.1|22413.1|10
1638258300000|2021-11-30 07:45:00|22533.51|22413.51|22532.52|22412.52|22533.51|22413.51|22532.18|22412.18|10
1638258310000|2021-11-30 07:45:10|22532.2|22412.2|22533.65|22413.65|22533.65|22413.65|22530.73|22410.73|10
1638258320000|2021-11-30 07:45:20|22534.24|22414.24|22536.65|22416.65|22536.71|22416.71|22534.24|22414.24|10
1638258330000|2021-11-30 07:45:30|22536.55|22416.55|22537.97|22417.97|22537.97|22417.97|22536.03|22416.03|10
1638258340000|2021-11-30 07:45:40|22538|22418|22538.6|22418.6|22538.93|22418.93|22537.68|22417.68|10
1638258350000|2021-11-30 07:45:50|22538.54|22418.54|22538.71|22418.71|22539.58|22419.58|22538.54|22418.54|10
1638258360000|2021-11-30 07:46:00|22539.63|22419.63|22541.19|22421.19|22541.51|22421.51|22539.43|22419.43|9
1638258370000|2021-11-30 07:46:10|22541.24|22421.24|22544.26|22424.26|22544.62|22424.62|22541.24|22421.24|9
1638258380000|2021-11-30 07:46:20|22544.06|22424.06|22551.45|22431.45|22551.45|22431.45|22544.06|22424.06|10
1638258390000|2021-11-30 07:46:30|22551.75|22431.75|22552.99|22432.99|22552.99|22432.99|22551.75|22431.75|10
1638258400000|2021-11-30 07:46:40|22553.71|22433.71|22555.64|22435.64|22555.64|22435.64|22552.88|22432.88|10
1638258410000|2021-11-30 07:46:50|22555.39|22435.39|22555.86|22435.86|22556.23|22436.23|22555.26|22435.26|10
1638258420000|2021-11-30 07:47:00|22555.06|22435.06|22552.74|22432.74|22555.75|22435.75|22552.67|22432.67|10
1638258430000|2021-11-30 07:47:10|22552.25|22432.25|22552.19|22432.19|22552.56|22432.56|22551.61|22431.61|10
1638258440000|2021-11-30 07:47:20|22552.27|22432.27|22550.92|22430.92|22552.66|22432.66|22550.92|22430.92|10
1638258450000|2021-11-30 07:47:30|22550.24|22430.24|22548.57|22428.57|22550.36|22430.36|22548.57|22428.57|10
1638258460000|2021-11-30 07:47:40|22548.38|22428.38|22547.68|22427.68|22549.68|22429.68|22547.68|22427.68|10
1638258470000|2021-11-30 07:47:50|22547.63|22427.63|22548.62|22428.62|22548.62|22428.62|22547.63|22427.63|10
1638258480000|2021-11-30 07:48:00|22549.54|22429.54|22552.06|22432.06|22552.46|22432.46|22549.21|22429.21|10
1638258490000|2021-11-30 07:48:10|22552.03|22432.03|22553.86|22433.86|22553.86|22433.86|22552.03|22432.03|10
1638258500000|2021-11-30 07:48:20|22554.27|22434.27|22558.16|22438.16|22558.16|22438.16|22554.27|22434.27|10
1638258510000|2021-11-30 07:48:30|22558.26|22438.26|22562.5|22442.5|22562.5|22442.5|22558.26|22438.26|10
1638258520000|2021-11-30 07:48:40|22562.7|22442.7|22561.32|22441.32|22563.26|22443.26|22561.06|22441.06|10
1638258530000|2021-11-30 07:48:50|22561.95|22441.95|22554.37|22434.37|22561.95|22441.95|22554.37|22434.37|10
1638258540000|2021-11-30 07:49:00|22553.68|22433.68|22551.88|22431.88|22554.67|22434.67|22551.64|22431.64|10
1638258550000|2021-11-30 07:49:10|22550.94|22430.94|22548.69|22428.69|22550.94|22430.94|22548.55|22428.55|10
1638258560000|2021-11-30 07:49:20|22548.7|22428.7|22546.79|22426.79|22548.8|22428.8|22546.7|22426.7|9
1638258570000|2021-11-30 07:49:30|22546.12|22426.12|22546.16|22426.16|22546.16|22426.16|22545.17|22425.17|9
1638258580000|2021-11-30 07:49:40|22546.37|22426.37|22548.91|22428.91|22548.91|22428.91|22546.37|22426.37|9
1638258590000|2021-11-30 07:49:50|22549.66|22429.66|22550.45|22430.45|22551.24|22431.24|22549.66|22429.66|10
1638258600000|2021-11-30 07:50:00|22550.54|22430.54|22551.37|22431.37|22551.37|22431.37|22549.83|22429.83|9
1638258610000|2021-11-30 07:50:10|22551.04|22431.04|22554.54|22434.54|22554.54|22434.54|22551.04|22431.04|10
1638258620000|2021-11-30 07:50:20|22554|22434|22558.12|22438.12|22558.19|22438.19|22554|22434|10
1638258630000|2021-11-30 07:50:30|22558.58|22438.58|22558.08|22438.08|22559.42|22439.42|22558.08|22438.08|10
1638258640000|2021-11-30 07:50:40|22558.16|22438.16|22560.03|22440.03|22560.13|22440.13|22558.16|22438.16|10
1638258650000|2021-11-30 07:50:50|22560.76|22440.76|22565.96|22445.96|22565.96|22445.96|22560.76|22440.76|10
1638258660000|2021-11-30 07:51:00|22567.73|22447.73|22573.39|22453.39|22574.18|22454.18|22567.73|22447.73|10
1638258670000|2021-11-30 07:51:10|22573.24|22453.24|22577.13|22457.13|22577.13|22457.13|22573.24|22453.24|10
1638258680000|2021-11-30 07:51:20|22576.16|22456.16|22579.25|22459.25|22579.25|22459.25|22575.54|22455.54|10
1638258690000|2021-11-30 07:51:30|22578.8|22458.8|22579.91|22459.91|22579.91|22459.91|22578.8|22458.8|10
1638258700000|2021-11-30 07:51:40|22579.56|22459.56|22580.69|22460.69|22581.19|22461.19|22579.34|22459.34|10
1638258710000|2021-11-30 07:51:50|22580.62|22460.62|22577.51|22457.51|22580.79|22460.79|22577.51|22457.51|10
1638258720000|2021-11-30 07:52:00|22577.98|22457.98|22581.85|22461.85|22581.85|22461.85|22576.61|22456.61|9
1638258730000|2021-11-30 07:52:10|22582.89|22462.89|22588.1|22468.1|22588.1|22468.1|22582.89|22462.89|10
1638258740000|2021-11-30 07:52:20|22588.33|22468.33|22591.01|22471.01|22591.01|22471.01|22588.33|22468.33|10
1638258750000|2021-11-30 07:52:30|22591.81|22471.81|22595.42|22475.42|22595.42|22475.42|22591.81|22471.81|10
1638258760000|2021-11-30 07:52:40|22595.75|22475.75|22602.03|22482.03|22602.03|22482.03|22595.71|22475.71|9
1638258770000|2021-11-30 07:52:50|22602.17|22482.17|22607|22487|22607.26|22487.26|22602.17|22482.17|10
1638258780000|2021-11-30 07:53:00|22607.51|22487.51|22610.44|22490.44|22610.79|22490.79|22607.51|22487.51|10
1638258790000|2021-11-30 07:53:10|22611.66|22491.66|22614.73|22494.73|22615.08|22495.08|22611.66|22491.66|10
1638258800000|2021-11-30 07:53:20|22614.95|22494.95|22617.82|22497.82|22617.82|22497.82|22614.95|22494.95|9
1638258810000|2021-11-30 07:53:30|22618.2|22498.2|22623.34|22503.34|22623.37|22503.37|22618.2|22498.2|9
1638258820000|2021-11-30 07:53:40|22624.02|22504.02|22624.75|22504.75|22625.68|22505.68|22624.02|22504.02|10
1638258830000|2021-11-30 07:53:50|22625.45|22505.45|22625.74|22505.74|22625.88|22505.88|22624.43|22504.43|9
1638258840000|2021-11-30 07:54:00|22625.71|22505.71|22625.41|22505.41|22626.73|22506.73|22625.41|22505.41|10
1638258850000|2021-11-30 07:54:10|22625.54|22505.54|22629.05|22509.05|22629.22|22509.22|22625.54|22505.54|10
1638258860000|2021-11-30 07:54:20|22628.37|22508.37|22626.76|22506.76|22628.37|22508.37|22626.76|22506.76|10
1638258870000|2021-11-30 07:54:30|22627.86|22507.86|22628.55|22508.55|22628.55|22508.55|22627.22|22507.22|10
1638258880000|2021-11-30 07:54:40|22629.31|22509.31|22632.01|22512.01|22632.01|22512.01|22628.34|22508.34|10
1638258890000|2021-11-30 07:54:50|22633.25|22513.25|22644.11|22524.11|22644.11|22524.11|22633.25|22513.25|9
1638258900000|2021-11-30 07:55:00|22644.55|22524.55|22650.07|22530.07|22650.07|22530.07|22644.55|22524.55|10
1638258910000|2021-11-30 07:55:10|22650.64|22530.64|22655.97|22535.97|22655.97|22535.97|22650.64|22530.64|10
1638258920000|2021-11-30 07:55:20|22655.86|22535.86|22655.38|22535.38|22656.71|22536.71|22655.1|22535.1|10
1638258930000|2021-11-30 07:55:30|22654.87|22534.87|22669.77|22549.77|22669.77|22549.77|22654.87|22534.87|10
1638258940000|2021-11-30 07:55:40|22669.98|22549.98|22673.31|22553.31|22673.82|22553.82|22669.98|22549.98|9
1638258950000|2021-11-30 07:55:50|22673.62|22553.62|22679.22|22559.22|22679.22|22559.22|22673.62|22553.62|10
1638258960000|2021-11-30 07:56:00|22678.99|22558.99|22680.03|22560.03|22680.03|22560.03|22678.68|22558.68|9
1638258970000|2021-11-30 07:56:10|22677.38|22557.38|22677.17|22557.17|22677.38|22557.38|22675.62|22555.62|10
1638258980000|2021-11-30 07:56:20|22676.7|22556.7|22676.43|22556.43|22676.84|22556.84|22675.88|22555.88|10
1638258990000|2021-11-30 07:56:30|22675.25|22555.25|22671.08|22551.08|22675.25|22555.25|22670.84|22550.84|10
1638259000000|2021-11-30 07:56:40|22670.65|22550.65|22667.78|22547.78|22670.65|22550.65|22667.41|22547.41|10
1638259010000|2021-11-30 07:56:50|22667.07|22547.07|22668.84|22548.84|22668.84|22548.84|22666.3|22546.3|10
1638259020000|2021-11-30 07:57:00|22668.95|22548.95|22668.55|22548.55|22669.01|22549.01|22667.58|22547.58|10
1638259030000|2021-11-30 07:57:10|22667.84|22547.84|22664.69|22544.69|22668.07|22548.07|22664.69|22544.69|10
1638259040000|2021-11-30 07:57:20|22664.6|22544.6|22664.42|22544.42|22666.95|22546.95|22664.42|22544.42|10
1638259050000|2021-11-30 07:57:30|22664.28|22544.28|22660.73|22540.73|22664.28|22544.28|22660.47|22540.47|10
1638259060000|2021-11-30 07:57:40|22660.82|22540.82|22660.71|22540.71|22660.86|22540.86|22659.55|22539.55|10
1638259070000|2021-11-30 07:57:50|22660.48|22540.48|22661.59|22541.59|22661.62|22541.62|22660.28|22540.28|10
1638259080000|2021-11-30 07:58:00|22661.35|22541.35|22662.33|22542.33|22664.14|22544.14|22661.35|22541.35|9
1638259090000|2021-11-30 07:58:10|22661.94|22541.94|22663.91|22543.91|22663.91|22543.91|22661.94|22541.94|10
1638259100000|2021-11-30 07:58:20|22663.39|22543.39|22668.18|22548.18|22668.18|22548.18|22663.25|22543.25|8
1638259110000|2021-11-30 07:58:30|22668.77|22548.77|22674.21|22554.21|22674.21|22554.21|22668.77|22548.77|9
1638259120000|2021-11-30 07:58:40|22676.16|22556.16|22679.13|22559.13|22679.3|22559.3|22676.16|22556.16|10
1638259130000|2021-11-30 07:58:50|22678.81|22558.81|22677.74|22557.74|22679.69|22559.69|22677.25|22557.25|10
1638259140000|2021-11-30 07:59:00|22679.48|22559.48|22682.38|22562.38|22682.38|22562.38|22679.48|22559.48|10
1638259150000|2021-11-30 07:59:10|22682.7|22562.7|22680.28|22560.28|22682.98|22562.98|22679.94|22559.94|10
1638259160000|2021-11-30 07:59:20|22680.14|22560.14|22678.54|22558.54|22680.73|22560.73|22678.39|22558.39|10
1638259170000|2021-11-30 07:59:30|22678.39|22558.39|22674.63|22554.63|22678.47|22558.47|22674.61|22554.61|10
1638259180000|2021-11-30 07:59:40|22674.39|22554.39|22672.46|22552.46|22674.55|22554.55|22672.32|22552.32|9
1638259190000|2021-11-30 07:59:50|22672.38|22552.38|22667.7|22547.7|22672.38|22552.38|22667.7|22547.7|10
1638259200000|2021-11-30 08:00:00|22667.39|22547.39|22673.21|22553.21|22673.21|22553.21|22665.19|22545.19|10
1638259210000|2021-11-30 08:00:10|22672.75|22552.75|22672.56|22552.56|22673.16|22553.16|22672.29|22552.29|10
1638259220000|2021-11-30 08:00:20|22672.35|22552.35|22669.98|22549.98|22672.35|22552.35|22669.98|22549.98|10
1638259230000|2021-11-30 08:00:30|22669.99|22549.99|22666.66|22546.66|22670.08|22550.08|22666.66|22546.66|10
1638259240000|2021-11-30 08:00:40|22665.69|22545.69|22662.92|22542.92|22665.69|22545.69|22662.92|22542.92|10
1638259250000|2021-11-30 08:00:50|22661.9|22541.9|22650.44|22530.44|22661.9|22541.9|22650.44|22530.44|10
1638259260000|2021-11-30 08:01:00|22651.13|22531.13|22649.28|22529.28|22651.13|22531.13|22649.24|22529.24|8
1638259270000|2021-11-30 08:01:10|22649.62|22529.62|22650.11|22530.11|22650.64|22530.64|22649.37|22529.37|9
1638259280000|2021-11-30 08:01:20|22650.23|22530.23|22653.8|22533.8|22653.8|22533.8|22649.89|22529.89|10
1638259290000|2021-11-30 08:01:30|22653.91|22533.91|22655.8|22535.8|22656.69|22536.69|22653.57|22533.57|10
1638259300000|2021-11-30 08:01:40|22655.97|22535.97|22657.27|22537.27|22657.51|22537.51|22655.97|22535.97|10
1638259310000|2021-11-30 08:01:50|22657.37|22537.37|22661.66|22541.66|22661.66|22541.66|22657.37|22537.37|9
1638259320000|2021-11-30 08:02:00|22662.79|22542.79|22670.59|22550.59|22670.59|22550.59|22662.79|22542.79|10
1638259330000|2021-11-30 08:02:10|22670.63|22550.63|22676.59|22556.59|22676.71|22556.71|22670.63|22550.63|10
1638259340000|2021-11-30 08:02:20|22676.21|22556.21|22679.55|22559.55|22680.01|22560.01|22676.21|22556.21|10
1638259350000|2021-11-30 08:02:30|22679.2|22559.2|22679.82|22559.82|22679.82|22559.82|22678.49|22558.49|9
1638259360000|2021-11-30 08:02:40|22679.67|22559.67|22670|22550|22679.85|22559.85|22669.32|22549.32|10
1638259370000|2021-11-30 08:02:50|22669.72|22549.72|22667.64|22547.64|22669.72|22549.72|22667.64|22547.64|3
1638259780000|2021-11-30 08:09:40|22596.02|22476.02|22596.79|22476.79|22596.79|22476.79|22596.02|22476.02|4
1638259790000|2021-11-30 08:09:50|22596.87|22476.87|22602.44|22482.44|22602.59|22482.59|22596.04|22476.04|10
1638259800000|2021-11-30 08:10:00|22603.09|22483.09|22607.18|22487.18|22607.18|22487.18|22603.09|22483.09|10
1638259810000|2021-11-30 08:10:10|22607.31|22487.31|22609.61|22489.61|22610.02|22490.02|22607.31|22487.31|10
1638259820000|2021-11-30 08:10:20|22609.65|22489.65|22613.88|22493.88|22613.88|22493.88|22609.49|22489.49|10
1638259830000|2021-11-30 08:10:30|22614.32|22494.32|22619.15|22499.15|22619.52|22499.52|22614.32|22494.32|10
1638259840000|2021-11-30 08:10:40|22618.82|22498.82|22618.06|22498.06|22619.81|22499.81|22618.06|22498.06|10
1638259850000|2021-11-30 08:10:50|22617.71|22497.71|22618.64|22498.64|22618.78|22498.78|22617.19|22497.19|6
1638259860000|2021-11-30 08:11:00|22618.71|22498.71|22622.28|22502.28|22622.28|22502.28|22618.71|22498.71|10
1638259870000|2021-11-30 08:11:10|22622.37|22502.37|22626.03|22506.03|22626.03|22506.03|22622.32|22502.32|10
1638259880000|2021-11-30 08:11:20|22627.49|22507.49|22628.11|22508.11|22628.11|22508.11|22626.21|22506.21|9
1638259890000|2021-11-30 08:11:30|22628.31|22508.31|22632.25|22512.25|22632.43|22512.43|22628.31|22508.31|9
1638259900000|2021-11-30 08:11:40|22631.95|22511.95|22641.65|22521.65|22641.65|22521.65|22631.95|22511.95|10
1638259910000|2021-11-30 08:11:50|22641.31|22521.31|22645.36|22525.36|22645.58|22525.58|22641.31|22521.31|10
1638259920000|2021-11-30 08:12:00|22645.59|22525.59|22647.04|22527.04|22647.04|22527.04|22644.77|22524.77|10
1638259930000|2021-11-30 08:12:10|22648.16|22528.16|22649.45|22529.45|22649.52|22529.52|22648.16|22528.16|10
1638259940000|2021-11-30 08:12:20|22649.31|22529.31|22652.31|22532.31|22653.79|22533.79|22649.31|22529.31|10
1638259950000|2021-11-30 08:12:30|22650.97|22530.97|22651.84|22531.84|22652.57|22532.57|22650.97|22530.97|9
1638259960000|2021-11-30 08:12:40|22652.78|22532.78|22653.83|22533.83|22653.89|22533.89|22652.78|22532.78|10
1638259970000|2021-11-30 08:12:50|22654.36|22534.36|22656.7|22536.7|22656.92|22536.92|22654.36|22534.36|10
1638259980000|2021-11-30 08:13:00|22656.87|22536.87|22660.08|22540.08|22660.08|22540.08|22656.87|22536.87|10
1638259990000|2021-11-30 08:13:10|22658.85|22538.85|22660.18|22540.18|22660.21|22540.21|22657.78|22537.78|10
1638260000000|2021-11-30 08:13:20|22659.81|22539.81|22654.18|22534.18|22659.81|22539.81|22654.18|22534.18|10
1638260010000|2021-11-30 08:13:30|22654.16|22534.16|22649.18|22529.18|22654.16|22534.16|22648.79|22528.79|9
1638260020000|2021-11-30 08:13:40|22647.45|22527.45|22647.51|22527.51|22647.51|22527.51|22646.97|22526.97|10
1638260030000|2021-11-30 08:13:50|22648.43|22528.43|22643.05|22523.05|22648.43|22528.43|22643.05|22523.05|10
1638260040000|2021-11-30 08:14:00|22642.89|22522.89|22646.06|22526.06|22646.06|22526.06|22642.89|22522.89|10
1638260050000|2021-11-30 08:14:10|22645.73|22525.73|22648.26|22528.26|22648.26|22528.26|22645.73|22525.73|9
1638260060000|2021-11-30 08:14:20|22646.93|22526.93|22645.79|22525.79|22647.51|22527.51|22645.79|22525.79|10
1638260070000|2021-11-30 08:14:30|22645.7|22525.7|22645|22525|22645.7|22525.7|22643.89|22523.89|10
1638260080000|2021-11-30 08:14:40|22645.05|22525.05|22647.67|22527.67|22647.67|22527.67|22645.05|22525.05|10
1638260090000|2021-11-30 08:14:50|22647.54|22527.54|22645.08|22525.08|22647.54|22527.54|22645.03|22525.03|10
1638260100000|2021-11-30 08:15:00|22645.51|22525.51|22637.81|22517.81|22645.63|22525.63|22637.81|22517.81|10
1638260110000|2021-11-30 08:15:10|22635.57|22515.57|22623.92|22503.92|22635.57|22515.57|22623.92|22503.92|10
1638260120000|2021-11-30 08:15:20|22623.45|22503.45|22621.09|22501.09|22623.45|22503.45|22621.09|22501.09|8
1638260130000|2021-11-30 08:15:30|22621.31|22501.31|22623.61|22503.61|22623.61|22503.61|22621.14|22501.14|10
1638260140000|2021-11-30 08:15:40|22623.52|22503.52|22623.88|22503.88|22623.88|22503.88|22622.75|22502.75|10
1638260150000|2021-11-30 08:15:50|22623.84|22503.84|22621.09|22501.09|22624|22504|22621.09|22501.09|10
1638260160000|2021-11-30 08:16:00|22620.36|22500.36|22619.34|22499.34|22620.64|22500.64|22619.34|22499.34|10
1638260170000|2021-11-30 08:16:10|22619.15|22499.15|22614.8|22494.8|22619.15|22499.15|22614.8|22494.8|10
1638260180000|2021-11-30 08:16:20|22614.63|22494.63|22607.96|22487.96|22614.9|22494.9|22607.96|22487.96|9
1638260190000|2021-11-30 08:16:30|22608.08|22488.08|22609.62|22489.62|22609.62|22489.62|22608.02|22488.02|9
1638260200000|2021-11-30 08:16:40|22609.65|22489.65|22608.89|22488.89|22610.62|22490.62|22608.89|22488.89|9
1638260210000|2021-11-30 08:16:50|22608.95|22488.95|22609.19|22489.19|22609.19|22489.19|22607.76|22487.76|10
1638260220000|2021-11-30 08:17:00|22609.96|22489.96|22611.14|22491.14|22611.14|22491.14|22609.32|22489.32|10
1638260230000|2021-11-30 08:17:10|22612.2|22492.2|22613.23|22493.23|22613.4|22493.4|22612.2|22492.2|10
1638260240000|2021-11-30 08:17:20|22613.66|22493.66|22612.09|22492.09|22613.85|22493.85|22611.93|22491.93|10
1638260250000|2021-11-30 08:17:30|22612.51|22492.51|22610.34|22490.34|22612.51|22492.51|22610.34|22490.34|10
1638260260000|2021-11-30 08:17:40|22610.1|22490.1|22607.86|22487.86|22610.1|22490.1|22607.86|22487.86|9
1638260270000|2021-11-30 08:17:50|22607.84|22487.84|22601.49|22481.49|22607.84|22487.84|22601.49|22481.49|10
1638260280000|2021-11-30 08:18:00|22600.99|22480.99|22596.49|22476.49|22601.01|22481.01|22596.49|22476.49|10
1638260290000|2021-11-30 08:18:10|22596.04|22476.04|22592.99|22472.99|22596.04|22476.04|22592.99|22472.99|8
1638260300000|2021-11-30 08:18:20|22592.77|22472.77|22592.64|22472.64|22593.05|22473.05|22592.64|22472.64|10
1638260310000|2021-11-30 08:18:30|22593.71|22473.71|22596.1|22476.1|22596.1|22476.1|22593.71|22473.71|9
1638260320000|2021-11-30 08:18:40|22595.89|22475.89|22594.16|22474.16|22595.89|22475.89|22594.16|22474.16|10
1638260330000|2021-11-30 08:18:50|22593.94|22473.94|22592.11|22472.11|22593.94|22473.94|22591.98|22471.98|10
1638260340000|2021-11-30 08:19:00|22591.83|22471.83|22589.18|22469.18|22591.83|22471.83|22589.18|22469.18|10
1638260350000|2021-11-30 08:19:10|22589.45|22469.45|22587.26|22467.26|22589.45|22469.45|22587.26|22467.26|10
1638260360000|2021-11-30 08:19:20|22587.06|22467.06|22590.04|22470.04|22590.04|22470.04|22587.06|22467.06|10
1638260370000|2021-11-30 08:19:30|22590.2|22470.2|22589.96|22469.96|22590.42|22470.42|22589.96|22469.96|9
1638260380000|2021-11-30 08:19:40|22591.02|22471.02|22594.77|22474.77|22594.77|22474.77|22590.83|22470.83|9
1638260390000|2021-11-30 08:19:50|22595.09|22475.09|22595.33|22475.33|22596.06|22476.06|22594.89|22474.89|10
1638260400000|2021-11-30 08:20:00|22596.84|22476.84|22597.26|22477.26|22597.28|22477.28|22596.42|22476.42|10
1638260410000|2021-11-30 08:20:10|22597.93|22477.93|22596.44|22476.44|22598.09|22478.09|22596.16|22476.16|10
1638260420000|2021-11-30 08:20:20|22595.82|22475.82|22589.91|22469.91|22595.82|22475.82|22589.91|22469.91|10
1638260430000|2021-11-30 08:20:30|22589.29|22469.29|22588.37|22468.37|22589.29|22469.29|22588.17|22468.17|9
1638260440000|2021-11-30 08:20:40|22587.3|22467.3|22585.92|22465.92|22588.38|22468.38|22585.85|22465.85|10
1638260450000|2021-11-30 08:20:50|22585.25|22465.25|22582.59|22462.59|22585.54|22465.54|22582.59|22462.59|10
1638260460000|2021-11-30 08:21:00|22582.25|22462.25|22580.7|22460.7|22582.25|22462.25|22580.7|22460.7|10
1638260470000|2021-11-30 08:21:10|22580.32|22460.32|22579.11|22459.11|22580.32|22460.32|22579.11|22459.11|9
1638260480000|2021-11-30 08:21:20|22578.78|22458.78|22576.97|22456.97|22578.78|22458.78|22576.63|22456.63|9
1638260490000|2021-11-30 08:21:30|22576.93|22456.93|22577.54|22457.54|22579.42|22459.42|22576.93|22456.93|10
1638260500000|2021-11-30 08:21:40|22577.48|22457.48|22580.97|22460.97|22580.97|22460.97|22576.9|22456.9|9
1638260510000|2021-11-30 08:21:50|22582.54|22462.54|22587.94|22467.94|22587.94|22467.94|22582.54|22462.54|10
1638260520000|2021-11-30 08:22:00|22587.77|22467.77|22587.88|22467.88|22588.6|22468.6|22587.77|22467.77|10
1638260530000|2021-11-30 08:22:10|22587.65|22467.65|22584.89|22464.89|22587.69|22467.69|22584.89|22464.89|9
1638260540000|2021-11-30 08:22:20|22584.74|22464.74|22580.95|22460.95|22584.74|22464.74|22579.82|22459.82|9
1638260550000|2021-11-30 08:22:30|22581.12|22461.12|22578.25|22458.25|22581.86|22461.86|22578.25|22458.25|10
1638260560000|2021-11-30 08:22:40|22577.9|22457.9|22575.04|22455.04|22577.9|22457.9|22575.04|22455.04|10
1638260570000|2021-11-30 08:22:50|22575.06|22455.06|22572.25|22452.25|22575.06|22455.06|22572.25|22452.25|10
1638260580000|2021-11-30 08:23:00|22571.83|22451.83|22571.51|22451.51|22571.83|22451.83|22571.33|22451.33|10
1638260590000|2021-11-30 08:23:10|22569.01|22449.01|22567.45|22447.45|22569.19|22449.19|22567.05|22447.05|8
1638260600000|2021-11-30 08:23:20|22567.26|22447.26|22565.32|22445.32|22568.35|22448.35|22565.11|22445.11|10
1638260610000|2021-11-30 08:23:30|22564.12|22444.12|22559.09|22439.09|22564.12|22444.12|22558.86|22438.86|10
1638260620000|2021-11-30 08:23:40|22558.92|22438.92|22557.35|22437.35|22558.92|22438.92|22556.74|22436.74|10
1638260630000|2021-11-30 08:23:50|22556.96|22436.96|22556.63|22436.63|22556.96|22436.96|22556.17|22436.17|9
1638260640000|2021-11-30 08:24:00|22556.59|22436.59|22552.76|22432.76|22556.59|22436.59|22552.76|22432.76|9
1638260650000|2021-11-30 08:24:10|22553.1|22433.1|22549.84|22429.84|22553.43|22433.43|22549.84|22429.84|10
1638260660000|2021-11-30 08:24:20|22549.79|22429.79|22549.76|22429.76|22549.97|22429.97|22549.25|22429.25|10
1638260670000|2021-11-30 08:24:30|22549.64|22429.64|22549.26|22429.26|22550.12|22430.12|22549.21|22429.21|10
1638260680000|2021-11-30 08:24:40|22549.17|22429.17|22545.19|22425.19|22549.17|22429.17|22545.19|22425.19|10
1638260690000|2021-11-30 08:24:50|22545.78|22425.78|22547.44|22427.44|22547.44|22427.44|22545.78|22425.78|8
1638260700000|2021-11-30 08:25:00|22547.89|22427.89|22546.18|22426.18|22549|22429|22545.97|22425.97|9
1638260710000|2021-11-30 08:25:10|22546.2|22426.2|22543.06|22423.06|22546.2|22426.2|22543.06|22423.06|10
1638260720000|2021-11-30 08:25:20|22543.39|22423.39|22545.93|22425.93|22545.93|22425.93|22543.27|22423.27|9
1638260730000|2021-11-30 08:25:30|22545.94|22425.94|22547.56|22427.56|22547.59|22427.59|22545.94|22425.94|9
1638260740000|2021-11-30 08:25:40|22548.14|22428.14|22552.51|22432.51|22552.51|22432.51|22548.01|22428.01|9
1638260750000|2021-11-30 08:25:50|22552.24|22432.24|22558.97|22438.97|22558.97|22438.97|22552.24|22432.24|10
1638260760000|2021-11-30 08:26:00|22559.9|22439.9|22562.31|22442.31|22562.69|22442.69|22559.9|22439.9|10
1638260770000|2021-11-30 08:26:10|22562.35|22442.35|22563.41|22443.41|22563.49|22443.49|22562.26|22442.26|10
1638260780000|2021-11-30 08:26:20|22563|22443|22560.51|22440.51|22564.59|22444.59|22560.51|22440.51|10
1638260790000|2021-11-30 08:26:30|22560.48|22440.48|22557.84|22437.84|22561.88|22441.88|22557.84|22437.84|10
1638260800000|2021-11-30 08:26:40|22557.54|22437.54|22558.82|22438.82|22559.15|22439.15|22556.8|22436.8|9
1638260810000|2021-11-30 08:26:50|22558.94|22438.94|22559.17|22439.17|22559.17|22439.17|22558.07|22438.07|10
1638260820000|2021-11-30 08:27:00|22559.63|22439.63|22559.64|22439.64|22559.64|22439.64|22558.09|22438.09|9
1638260830000|2021-11-30 08:27:10|22559.43|22439.43|22558.62|22438.62|22560.89|22440.89|22558.62|22438.62|10
1638260840000|2021-11-30 08:27:20|22558.6|22438.6|22558.86|22438.86|22559.33|22439.33|22557.97|22437.97|10
1638260850000|2021-11-30 08:27:30|22558.84|22438.84|22556.86|22436.86|22558.84|22438.84|22556.86|22436.86|10
1638260860000|2021-11-30 08:27:40|22556.08|22436.08|22561.32|22441.32|22561.32|22441.32|22554.25|22434.25|10
1638260870000|2021-11-30 08:27:50|22561.36|22441.36|22567.25|22447.25|22567.25|22447.25|22561.36|22441.36|10
1638260880000|2021-11-30 08:28:00|22566.92|22446.92|22568.56|22448.56|22568.56|22448.56|22566.13|22446.13|10
1638260890000|2021-11-30 08:28:10|22568.78|22448.78|22574.26|22454.26|22575.16|22455.16|22568.73|22448.73|10
1638260900000|2021-11-30 08:28:20|22574.35|22454.35|22580.27|22460.27|22580.27|22460.27|22574.35|22454.35|8
1638260910000|2021-11-30 08:28:30|22580.47|22460.47|22585.68|22465.68|22585.68|22465.68|22580.47|22460.47|10
1638260920000|2021-11-30 08:28:40|22584.99|22464.99|22594.81|22474.81|22594.81|22474.81|22584.97|22464.97|10
1638260930000|2021-11-30 08:28:50|22594.63|22474.63|22594.98|22474.98|22595.06|22475.06|22593.53|22473.53|10
1638260940000|2021-11-30 08:29:00|22595.47|22475.47|22606.11|22486.11|22606.11|22486.11|22595.47|22475.47|10
1638260950000|2021-11-30 08:29:10|22607.32|22487.32|22616.03|22496.03|22616.03|22496.03|22607.32|22487.32|10
1638260960000|2021-11-30 08:29:20|22615.62|22495.62|22622.02|22502.02|22624.39|22504.39|22615.62|22495.62|10
1638260970000|2021-11-30 08:29:30|22621.75|22501.75|22624.78|22504.78|22624.78|22504.78|22621.59|22501.59|10
1638260980000|2021-11-30 08:29:40|22625.17|22505.17|22626.97|22506.97|22626.97|22506.97|22624.9|22504.9|10
1638260990000|2021-11-30 08:29:50|22628.74|22508.74|22629.82|22509.82|22630.28|22510.28|22628.74|22508.74|9
1638261000000|2021-11-30 08:30:00|22630.01|22510.01|22630.01|22510.01|22630.85|22510.85|22629.67|22509.67|10
1638261010000|2021-11-30 08:30:10|22630.4|22510.4|22627.31|22507.31|22630.4|22510.4|22627.31|22507.31|10
1638261020000|2021-11-30 08:30:20|22626.69|22506.69|22627.9|22507.9|22627.9|22507.9|22626.69|22506.69|10
1638261030000|2021-11-30 08:30:30|22628.19|22508.19|22628.59|22508.59|22628.59|22508.59|22627.23|22507.23|10
1638261040000|2021-11-30 08:30:40|22628.19|22508.19|22633.92|22513.92|22633.92|22513.92|22628|22508|10
1638261050000|2021-11-30 08:30:50|22633.78|22513.78|22640.83|22520.83|22641.65|22521.65|22633.47|22513.47|10
1638261060000|2021-11-30 08:31:00|22641.31|22521.31|22641.56|22521.56|22642.48|22522.48|22641.31|22521.31|10
1638261070000|2021-11-30 08:31:10|22641.53|22521.53|22639.25|22519.25|22641.65|22521.65|22639.19|22519.19|10
1638261080000|2021-11-30 08:31:20|22640.04|22520.04|22635.61|22515.61|22640.04|22520.04|22635.6|22515.6|10
1638261090000|2021-11-30 08:31:30|22636.03|22516.03|22638.29|22518.29|22638.29|22518.29|22635.88|22515.88|10
1638261100000|2021-11-30 08:31:40|22639.41|22519.41|22640.66|22520.66|22641.03|22521.03|22638.85|22518.85|10
1638261110000|2021-11-30 08:31:50|22641.03|22521.03|22643.32|22523.32|22643.56|22523.56|22641.03|22521.03|9
1638261120000|2021-11-30 08:32:00|22643.33|22523.33|22645.37|22525.37|22645.37|22525.37|22642.52|22522.52|9
1638261130000|2021-11-30 08:32:10|22645.42|22525.42|22651.21|22531.21|22651.21|22531.21|22645.42|22525.42|10
1638261140000|2021-11-30 08:32:20|22651.16|22531.16|22652.52|22532.52|22652.52|22532.52|22651.13|22531.13|8
1638261150000|2021-11-30 08:32:30|22651.95|22531.95|22651.54|22531.54|22651.95|22531.95|22650.67|22530.67|10
1638261160000|2021-11-30 08:32:40|22651.7|22531.7|22652.57|22532.57|22652.57|22532.57|22651.16|22531.16|10
1638261170000|2021-11-30 08:32:50|22652.73|22532.73|22651.05|22531.05|22652.79|22532.79|22651.05|22531.05|10
1638261180000|2021-11-30 08:33:00|22651.52|22531.52|22652.17|22532.17|22652.52|22532.52|22651.52|22531.52|9
1638261190000|2021-11-30 08:33:10|22651.97|22531.97|22652.93|22532.93|22653.19|22533.19|22651.97|22531.97|8
1638261200000|2021-11-30 08:33:20|22652.36|22532.36|22651.46|22531.46|22652.36|22532.36|22651.06|22531.06|10
1638261210000|2021-11-30 08:33:30|22651.52|22531.52|22653.47|22533.47|22653.47|22533.47|22650.68|22530.68|10
1638261220000|2021-11-30 08:33:40|22653.39|22533.39|22659.81|22539.81|22659.81|22539.81|22653.39|22533.39|10
1638261230000|2021-11-30 08:33:50|22659.17|22539.17|22659.28|22539.28|22659.56|22539.56|22659.05|22539.05|10
1638261240000|2021-11-30 08:34:00|22659.21|22539.21|22661.75|22541.75|22661.75|22541.75|22659.21|22539.21|8
1638261250000|2021-11-30 08:34:10|22661.95|22541.95|22661.91|22541.91|22662.23|22542.23|22661.85|22541.85|10
1638261260000|2021-11-30 08:34:20|22661.74|22541.74|22662.77|22542.77|22662.77|22542.77|22660.5|22540.5|10
1638261270000|2021-11-30 08:34:30|22663.67|22543.67|22675.73|22555.73|22675.73|22555.73|22663.67|22543.67|10
1638261280000|2021-11-30 08:34:40|22676.03|22556.03|22682.04|22562.04|22682.06|22562.06|22676.03|22556.03|10
1638261290000|2021-11-30 08:34:50|22681.53|22561.53|22683.15|22563.15|22683.15|22563.15|22680.38|22560.38|10
1638261300000|2021-11-30 08:35:00|22683.45|22563.45|22684.21|22564.21|22684.53|22564.53|22683.45|22563.45|9
1638261310000|2021-11-30 08:35:10|22684.15|22564.15|22682.79|22562.79|22684.15|22564.15|22681.21|22561.21|10
1638261320000|2021-11-30 08:35:20|22683.71|22563.71|22685.83|22565.83|22685.83|22565.83|22683.71|22563.71|10
1638261330000|2021-11-30 08:35:30|22685.7|22565.7|22689.43|22569.43|22689.43|22569.43|22685.7|22565.7|10
1638261340000|2021-11-30 08:35:40|22689.63|22569.63|22694.47|22574.47|22694.47|22574.47|22689.63|22569.63|9
1638261350000|2021-11-30 08:35:50|22693.9|22573.9|22695.12|22575.12|22695.35|22575.35|22693.89|22573.89|9
1638261360000|2021-11-30 08:36:00|22695.08|22575.08|22693.6|22573.6|22695.08|22575.08|22693.05|22573.05|10
1638261370000|2021-11-30 08:36:10|22695.28|22575.28|22692.2|22572.2|22696.07|22576.07|22692.2|22572.2|10
1638261380000|2021-11-30 08:36:20|22691.87|22571.87|22690.88|22570.88|22691.87|22571.87|22690.88|22570.88|9
1638261390000|2021-11-30 08:36:30|22690.28|22570.28|22689.31|22569.31|22690.28|22570.28|22689.22|22569.22|7
1638261400000|2021-11-30 08:36:40|22688.67|22568.67|22685.67|22565.67|22689.1|22569.1|22684.88|22564.88|10
1638261410000|2021-11-30 08:36:50|22684.83|22564.83|22685.47|22565.47|22685.74|22565.74|22684.83|22564.83|9
1638261420000|2021-11-30 08:37:00|22685.64|22565.64|22681.54|22561.54|22685.64|22565.64|22681.54|22561.54|10
1638261430000|2021-11-30 08:37:10|22681.1|22561.1|22680.15|22560.15|22681.1|22561.1|22679.98|22559.98|9
1638261440000|2021-11-30 08:37:20|22680.14|22560.14|22677|22557|22680.14|22560.14|22677|22557|9
1638261450000|2021-11-30 08:37:30|22676.92|22556.92|22676.24|22556.24|22676.92|22556.92|22676.24|22556.24|10
1638261460000|2021-11-30 08:37:40|22675.96|22555.96|22672.08|22552.08|22676.5|22556.5|22671.99|22551.99|10
1638261470000|2021-11-30 08:37:50|22671.77|22551.77|22664.69|22544.69|22671.77|22551.77|22664.69|22544.69|10
1638261480000|2021-11-30 08:38:00|22664.38|22544.38|22663.86|22543.86|22665.18|22545.18|22663.38|22543.38|9
1638261490000|2021-11-30 08:38:10|22664.14|22544.14|22665.66|22545.66|22665.66|22545.66|22662.3|22542.3|10
1638261500000|2021-11-30 08:38:20|22665.55|22545.55|22666.26|22546.26|22667.79|22547.79|22665.55|22545.55|10
1638261510000|2021-11-30 08:38:30|22667.15|22547.15|22666.77|22546.77|22667.33|22547.33|22666.48|22546.48|10
1638261520000|2021-11-30 08:38:40|22667.01|22547.01|22663.91|22543.91|22667.01|22547.01|22662.91|22542.91|10
1638261530000|2021-11-30 08:38:50|22663.74|22543.74|22659.19|22539.19|22663.74|22543.74|22659.19|22539.19|10
1638261540000|2021-11-30 08:39:00|22658.98|22538.98|22656.6|22536.6|22658.98|22538.98|22656.13|22536.13|10
1638261550000|2021-11-30 08:39:10|22656.46|22536.46|22657.55|22537.55|22657.73|22537.73|22655.43|22535.43|10
1638261560000|2021-11-30 08:39:20|22656.99|22536.99|22650.46|22530.46|22656.99|22536.99|22650.46|22530.46|10
1638261570000|2021-11-30 08:39:30|22650.19|22530.19|22650.53|22530.53|22651.21|22531.21|22650.19|22530.19|9
1638261580000|2021-11-30 08:39:40|22650.86|22530.86|22651.23|22531.23|22651.23|22531.23|22650.38|22530.38|9
1638261590000|2021-11-30 08:39:50|22650.69|22530.69|22651.25|22531.25|22651.42|22531.42|22650.69|22530.69|8
1638261600000|2021-11-30 08:40:00|22651.28|22531.28|22651.56|22531.56|22651.6|22531.6|22650.55|22530.55|10
1638261610000|2021-11-30 08:40:10|22651.17|22531.17|22648.03|22528.03|22651.21|22531.21|22648.03|22528.03|10
1638261620000|2021-11-30 08:40:20|22647.89|22527.89|22644.77|22524.77|22647.89|22527.89|22644.53|22524.53|10
1638261630000|2021-11-30 08:40:30|22644.18|22524.18|22639.13|22519.13|22644.18|22524.18|22638.03|22518.03|10
1638261640000|2021-11-30 08:40:40|22638.1|22518.1|22634.52|22514.52|22638.1|22518.1|22634.52|22514.52|10
1638261650000|2021-11-30 08:40:50|22634.2|22514.2|22628.65|22508.65|22634.2|22514.2|22627.78|22507.78|10
1638261660000|2021-11-30 08:41:00|22628.45|22508.45|22625.58|22505.58|22628.45|22508.45|22625.58|22505.58|10
1638261670000|2021-11-30 08:41:10|22625.03|22505.03|22622.32|22502.32|22625.27|22505.27|22621.94|22501.94|10
1638261680000|2021-11-30 08:41:20|22622.5|22502.5|22627.64|22507.64|22627.64|22507.64|22622.5|22502.5|10
1638261690000|2021-11-30 08:41:30|22627.3|22507.3|22626.99|22506.99|22627.75|22507.75|22626.99|22506.99|10
1638261700000|2021-11-30 08:41:40|22626.88|22506.88|22628.36|22508.36|22628.36|22508.36|22625.5|22505.5|10
1638261710000|2021-11-30 08:41:50|22627.96|22507.96|22630.14|22510.14|22630.14|22510.14|22627.86|22507.86|10
1638261720000|2021-11-30 08:42:00|22630.1|22510.1|22633.19|22513.19|22633.19|22513.19|22630.1|22510.1|10
1638261730000|2021-11-30 08:42:10|22633.4|22513.4|22641.64|22521.64|22641.64|22521.64|22633.4|22513.4|10
1638261740000|2021-11-30 08:42:20|22643.49|22523.49|22652.71|22532.71|22652.71|22532.71|22643.39|22523.39|10
1638261750000|2021-11-30 08:42:30|22653.31|22533.31|22669.05|22549.05|22669.05|22549.05|22653.31|22533.31|10
1638261760000|2021-11-30 08:42:40|22669.91|22549.91|22674.92|22554.92|22675.36|22555.36|22669.91|22549.91|10
1638261770000|2021-11-30 08:42:50|22675.12|22555.12|22679.16|22559.16|22679.31|22559.31|22675.12|22555.12|10
1638261780000|2021-11-30 08:43:00|22680.09|22560.09|22686.22|22566.22|22686.91|22566.91|22680.09|22560.09|9
1638261790000|2021-11-30 08:43:10|22687.53|22567.53|22689.56|22569.56|22690.03|22570.03|22687.53|22567.53|10
1638261800000|2021-11-30 08:43:20|22689.35|22569.35|22692.02|22572.02|22692.15|22572.15|22688.96|22568.96|10
1638261810000|2021-11-30 08:43:30|22692.09|22572.09|22695.88|22575.88|22695.88|22575.88|22691.99|22571.99|10
1638261820000|2021-11-30 08:43:40|22695.43|22575.43|22693.43|22573.43|22695.43|22575.43|22693.23|22573.23|10
1638261830000|2021-11-30 08:43:50|22693.44|22573.44|22698.09|22578.09|22698.09|22578.09|22693.41|22573.41|10
1638261840000|2021-11-30 08:44:00|22697.92|22577.92|22702.49|22582.49|22702.49|22582.49|22697.92|22577.92|10
1638261850000|2021-11-30 08:44:10|22703.41|22583.41|22708.07|22588.07|22708.07|22588.07|22703.41|22583.41|10
1638261860000|2021-11-30 08:44:20|22708.89|22588.89|22719.32|22599.32|22719.32|22599.32|22708.89|22588.89|10
1638261870000|2021-11-30 08:44:30|22720.68|22600.68|22725.96|22605.96|22725.96|22605.96|22720.68|22600.68|10
1638261880000|2021-11-30 08:44:40|22726.47|22606.47|22756.23|22636.23|22756.23|22636.23|22726.47|22606.47|10
1638261890000|2021-11-30 08:44:50|22756.54|22636.54|22791.44|22671.44|22791.44|22671.44|22756.54|22636.54|10
1638261900000|2021-11-30 08:45:00|22789.94|22669.94|22810.34|22690.34|22812.4|22692.4|22789.94|22669.94|10
1638261910000|2021-11-30 08:45:10|22810.73|22690.73|22809.77|22689.77|22811.92|22691.92|22805.26|22685.26|10
1638261920000|2021-11-30 08:45:20|22810.06|22690.06|22837.58|22717.58|22837.58|22717.58|22810.06|22690.06|10
1638261930000|2021-11-30 08:45:30|22837.87|22717.87|22852.29|22732.29|22852.29|22732.29|22837.87|22717.87|10
1638261940000|2021-11-30 08:45:40|22859.16|22739.16|22882.92|22762.92|22882.92|22762.92|22859.16|22739.16|10
1638261950000|2021-11-30 08:45:50|22883.79|22763.79|22893.11|22773.11|22893.11|22773.11|22882.39|22762.39|10
1638261960000|2021-11-30 08:46:00|22895.5|22775.5|22906.63|22786.63|22907.01|22787.01|22895.5|22775.5|10
1638261970000|2021-11-30 08:46:10|22905.9|22785.9|22928.16|22808.16|22928.16|22808.16|22905.9|22785.9|10
1638261980000|2021-11-30 08:46:20|22929.46|22809.46|22934.4|22814.4|22936.35|22816.35|22929.46|22809.46|10
1638261990000|2021-11-30 08:46:30|22932.11|22812.11|22926.49|22806.49|22932.11|22812.11|22925.55|22805.55|10
1638262000000|2021-11-30 08:46:40|22926.11|22806.11|22927.8|22807.8|22928.18|22808.18|22925.73|22805.73|10
1638262010000|2021-11-30 08:46:50|22927.56|22807.56|22920.02|22800.02|22928.8|22808.8|22920.02|22800.02|9
1638262020000|2021-11-30 08:47:00|22919.71|22799.71|22922.41|22802.41|22922.47|22802.47|22919.54|22799.54|10
1638262030000|2021-11-30 08:47:10|22924.18|22804.18|22913.46|22793.46|22924.18|22804.18|22913.46|22793.46|10
1638262040000|2021-11-30 08:47:20|22911.6|22791.6|22904.42|22784.42|22911.6|22791.6|22904.42|22784.42|10
1638262050000|2021-11-30 08:47:30|22903.94|22783.94|22896.67|22776.67|22903.94|22783.94|22896.67|22776.67|10
1638262060000|2021-11-30 08:47:40|22895.65|22775.65|22888.42|22768.42|22895.65|22775.65|22888.42|22768.42|10
1638262070000|2021-11-30 08:47:50|22887.86|22767.86|22886.81|22766.81|22887.89|22767.89|22885.89|22765.89|9
1638262080000|2021-11-30 08:48:00|22886.72|22766.72|22884.35|22764.35|22888.66|22768.66|22884.35|22764.35|10
1638262090000|2021-11-30 08:48:10|22884.25|22764.25|22874.42|22754.42|22887|22767|22871.87|22751.87|10
1638262100000|2021-11-30 08:48:20|22874.12|22754.12|22871.65|22751.65|22874.5|22754.5|22871.65|22751.65|10
1638262110000|2021-11-30 08:48:30|22871.8|22751.8|22864.33|22744.33|22872|22752|22864.12|22744.12|10
1638262120000|2021-11-30 08:48:40|22863.77|22743.77|22854.99|22734.99|22863.77|22743.77|22854.99|22734.99|10
1638262130000|2021-11-30 08:48:50|22852.96|22732.96|22849.46|22729.46|22853.64|22733.64|22849.46|22729.46|10
1638262140000|2021-11-30 08:49:00|22848.67|22728.67|22851.04|22731.04|22851.13|22731.13|22847.35|22727.35|9
1638262150000|2021-11-30 08:49:10|22851.38|22731.38|22855.64|22735.64|22855.64|22735.64|22851.38|22731.38|10
1638262160000|2021-11-30 08:49:20|22858.02|22738.02|22862.31|22742.31|22862.31|22742.31|22857.02|22737.02|10
1638262170000|2021-11-30 08:49:30|22862.78|22742.78|22865.71|22745.71|22865.79|22745.79|22862.42|22742.42|10
1638262180000|2021-11-30 08:49:40|22865.41|22745.41|22865.23|22745.23|22866.1|22746.1|22863.73|22743.73|10
1638262190000|2021-11-30 08:49:50|22865.4|22745.4|22863.38|22743.38|22865.45|22745.45|22863.38|22743.38|10
1638262200000|2021-11-30 08:50:00|22864.08|22744.08|22864.42|22744.42|22866|22746|22864.08|22744.08|10
1638262210000|2021-11-30 08:50:10|22863.65|22743.65|22852.29|22732.29|22863.65|22743.65|22852.29|22732.29|10
1638262220000|2021-11-30 08:50:20|22850.2|22730.2|22833.2|22713.2|22850.2|22730.2|22833.2|22713.2|10
1638262230000|2021-11-30 08:50:30|22831.72|22711.72|22820.71|22700.71|22831.72|22711.72|22820.71|22700.71|10
1638262240000|2021-11-30 08:50:40|22817.9|22697.9|22802.86|22682.86|22817.9|22697.9|22802.86|22682.86|10
1638262250000|2021-11-30 08:50:50|22797.96|22677.96|22774.31|22654.31|22797.96|22677.96|22774.31|22654.31|10
1638262260000|2021-11-30 08:51:00|22772.33|22652.33|22759.66|22639.66|22772.33|22652.33|22757.07|22637.07|10
1638262270000|2021-11-30 08:51:10|22759.93|22639.93|22774.97|22654.97|22774.97|22654.97|22759.93|22639.93|9
1638262280000|2021-11-30 08:51:20|22775.36|22655.36|22773.31|22653.31|22777.25|22657.25|22773.31|22653.31|10
1638262290000|2021-11-30 08:51:30|22772.88|22652.88|22770.15|22650.15|22774.98|22654.98|22770.15|22650.15|8
1638262300000|2021-11-30 08:51:40|22770.51|22650.51|22771.17|22651.17|22771.17|22651.17|22769.97|22649.97|10
1638262310000|2021-11-30 08:51:50|22771.76|22651.76|22772.01|22652.01|22772.12|22652.12|22771.33|22651.33|10
1638262320000|2021-11-30 08:52:00|22771.99|22651.99|22766.97|22646.97|22771.99|22651.99|22766.97|22646.97|10
1638262330000|2021-11-30 08:52:10|22766.54|22646.54|22765.43|22645.43|22766.54|22646.54|22764.79|22644.79|10
1638262340000|2021-11-30 08:52:20|22764.99|22644.99|22766.8|22646.8|22766.8|22646.8|22764.5|22644.5|10
1638262350000|2021-11-30 08:52:30|22766.75|22646.75|22767.68|22647.68|22767.88|22647.88|22766.75|22646.75|10
1638262360000|2021-11-30 08:52:40|22767.43|22647.43|22771.41|22651.41|22771.41|22651.41|22766.43|22646.43|10
1638262370000|2021-11-30 08:52:50|22773.12|22653.12|22781.98|22661.98|22781.98|22661.98|22773.12|22653.12|10
1638262380000|2021-11-30 08:53:00|22781.95|22661.95|22787.95|22667.95|22788.04|22668.04|22781.95|22661.95|10
1638262390000|2021-11-30 08:53:10|22788.45|22668.45|22787.64|22667.64|22791.56|22671.56|22787.64|22667.64|10
1638262400000|2021-11-30 08:53:20|22788.57|22668.57|22795|22675|22795.07|22675.07|22788.57|22668.57|10
1638262410000|2021-11-30 08:53:30|22794.7|22674.7|22785.83|22665.83|22794.7|22674.7|22785.83|22665.83|10
1638262420000|2021-11-30 08:53:40|22785.12|22665.12|22786.61|22666.61|22786.61|22666.61|22782.88|22662.88|10
1638262430000|2021-11-30 08:53:50|22786.78|22666.78|22786.94|22666.94|22787.78|22667.78|22786.78|22666.78|9
1638262440000|2021-11-30 08:54:00|22786.49|22666.49|22790.66|22670.66|22790.66|22670.66|22785.56|22665.56|9
1638262450000|2021-11-30 08:54:10|22790.82|22670.82|22800.72|22680.72|22800.72|22680.72|22790.82|22670.82|9
1638262460000|2021-11-30 08:54:20|22800.66|22680.66|22806.34|22686.34|22806.34|22686.34|22800.66|22680.66|10
1638262470000|2021-11-30 08:54:30|22807.62|22687.62|22815.81|22695.81|22815.81|22695.81|22807.6|22687.6|10
1638262480000|2021-11-30 08:54:40|22815.05|22695.05|22830.17|22710.17|22830.6|22710.6|22815.05|22695.05|10
1638262490000|2021-11-30 08:54:50|22830.01|22710.01|22831.07|22711.07|22832.65|22712.65|22829.36|22709.36|10
1638262500000|2021-11-30 08:55:00|22831.3|22711.3|22830.42|22710.42|22831.43|22711.43|22829.94|22709.94|7
1638262510000|2021-11-30 08:55:10|22831.34|22711.34|22834.4|22714.4|22834.83|22714.83|22831.34|22711.34|10
1638262520000|2021-11-30 08:55:20|22834.19|22714.19|22834.33|22714.33|22834.8|22714.8|22834.01|22714.01|9
1638262530000|2021-11-30 08:55:30|22834.24|22714.24|22830.39|22710.39|22834.25|22714.25|22829.1|22709.1|10
1638262540000|2021-11-30 08:55:40|22829.39|22709.39|22832.19|22712.19|22832.32|22712.32|22829.39|22709.39|10
1638262550000|2021-11-30 08:55:50|22833.71|22713.71|22832.14|22712.14|22834.23|22714.23|22832.14|22712.14|10
1638262560000|2021-11-30 08:56:00|22832.2|22712.2|22826.9|22706.9|22832.2|22712.2|22826.9|22706.9|10
1638262570000|2021-11-30 08:56:10|22827.1|22707.1|22826.29|22706.29|22827.76|22707.76|22826.29|22706.29|9
1638262580000|2021-11-30 08:56:20|22826.2|22706.2|22821.54|22701.54|22826.2|22706.2|22821.54|22701.54|10
1638262590000|2021-11-30 08:56:30|22824.28|22704.28|22824.84|22704.84|22826.12|22706.12|22824.28|22704.28|10
1638262600000|2021-11-30 08:56:40|22823.94|22703.94|22818.59|22698.59|22823.94|22703.94|22818.59|22698.59|10
1638262610000|2021-11-30 08:56:50|22818.03|22698.03|22816.74|22696.74|22818.03|22698.03|22816.41|22696.41|10
1638262620000|2021-11-30 08:57:00|22816.83|22696.83|22821.36|22701.36|22821.36|22701.36|22816.46|22696.46|10
1638262630000|2021-11-30 08:57:10|22820.73|22700.73|22820.94|22700.94|22820.94|22700.94|22820.01|22700.01|10
1638262640000|2021-11-30 08:57:20|22820.95|22700.95|22821.21|22701.21|22822.24|22702.24|22820.95|22700.95|8
1638262650000|2021-11-30 08:57:30|22822.19|22702.19|22817.67|22697.67|22822.69|22702.69|22817.67|22697.67|10
1638262660000|2021-11-30 08:57:40|22818.28|22698.28|22815.74|22695.74|22818.51|22698.51|22815.58|22695.58|8
1638262670000|2021-11-30 08:57:50|22815.16|22695.16|22813.9|22693.9|22815.26|22695.26|22813.44|22693.44|10
1638262680000|2021-11-30 08:58:00|22813.68|22693.68|22804.66|22684.66|22813.68|22693.68|22804.66|22684.66|10
1638262690000|2021-11-30 08:58:10|22803.4|22683.4|22797.74|22677.74|22803.4|22683.4|22796.28|22676.28|10
1638262700000|2021-11-30 08:58:20|22797.4|22677.4|22801.99|22681.99|22801.99|22681.99|22797.4|22677.4|9
1638262710000|2021-11-30 08:58:30|22801.6|22681.6|22801.43|22681.43|22801.97|22681.97|22800.02|22680.02|10
1638262720000|2021-11-30 08:58:40|22803.57|22683.57|22799.95|22679.95|22803.77|22683.77|22799.66|22679.66|10
1638262730000|2021-11-30 08:58:50|22799.94|22679.94|22798.07|22678.07|22799.94|22679.94|22797.52|22677.52|10
1638262740000|2021-11-30 08:59:00|22797.79|22677.79|22798.42|22678.42|22800.06|22680.06|22797.79|22677.79|10
1638262750000|2021-11-30 08:59:10|22797.28|22677.28|22790.84|22670.84|22797.28|22677.28|22790.58|22670.58|10
1638262760000|2021-11-30 08:59:20|22790.72|22670.72|22782.48|22662.48|22790.98|22670.98|22782.48|22662.48|9
1638262770000|2021-11-30 08:59:30|22782.23|22662.23|22762.29|22642.29|22782.23|22662.23|22762.29|22642.29|10
1638262780000|2021-11-30 08:59:40|22761.99|22641.99|22760.51|22640.51|22762.56|22642.56|22760.51|22640.51|8
1638262790000|2021-11-30 08:59:50|22760.14|22640.14|22759.26|22639.26|22761.81|22641.81|22759.26|22639.26|10
1638262800000|2021-11-30 09:00:00|22758.03|22638.03|22743.93|22623.93|22758.03|22638.03|22743.93|22623.93|10
1638262810000|2021-11-30 09:00:10|22744.01|22624.01|22734.11|22614.11|22744.01|22624.01|22734.11|22614.11|10
1638262820000|2021-11-30 09:00:20|22730.72|22610.72|22732.13|22612.13|22732.99|22612.99|22730.41|22610.41|9
1638262830000|2021-11-30 09:00:30|22731.57|22611.57|22731.85|22611.85|22732.26|22612.26|22729.98|22609.98|10
1638262840000|2021-11-30 09:00:40|22732.14|22612.14|22717.33|22597.33|22732.14|22612.14|22713.29|22593.29|10
1638262850000|2021-11-30 09:00:50|22720.24|22600.24|22725.48|22605.48|22725.48|22605.48|22720.24|22600.24|9
1638262860000|2021-11-30 09:01:00|22729.24|22609.24|22741.62|22621.62|22741.62|22621.62|22729.24|22609.24|10
1638262870000|2021-11-30 09:01:10|22741.95|22621.95|22746.58|22626.58|22746.58|22626.58|22741.95|22621.95|10
1638262880000|2021-11-30 09:01:20|22747.39|22627.39|22747.7|22627.7|22748.02|22628.02|22746.7|22626.7|10
1638262890000|2021-11-30 09:01:30|22747.88|22627.88|22748|22628|22748.37|22628.37|22747.83|22627.83|9
1638262900000|2021-11-30 09:01:40|22749.35|22629.35|22745.96|22625.96|22749.35|22629.35|22745.96|22625.96|10
1638262910000|2021-11-30 09:01:50|22745.89|22625.89|22742.58|22622.58|22746.12|22626.12|22742.57|22622.57|9
1638262920000|2021-11-30 09:02:00|22743.92|22623.92|22743.43|22623.43|22744.58|22624.58|22743.02|22623.02|10
1638262930000|2021-11-30 09:02:10|22744.45|22624.45|22749.73|22629.73|22749.73|22629.73|22743.19|22623.19|10
1638262940000|2021-11-30 09:02:20|22748.78|22628.78|22749.48|22629.48|22750.91|22630.91|22748.78|22628.78|10
1638262950000|2021-11-30 09:02:30|22749.17|22629.17|22757.78|22637.78|22757.78|22637.78|22749.17|22629.17|10
1638262960000|2021-11-30 09:02:40|22759.43|22639.43|22766.49|22646.49|22766.49|22646.49|22759.2|22639.2|10
1638262970000|2021-11-30 09:02:50|22766.85|22646.85|22766.91|22646.91|22767.2|22647.2|22765.62|22645.62|9
1638262980000|2021-11-30 09:03:00|22765.92|22645.92|22771|22651|22771.36|22651.36|22765.92|22645.92|10
1638262990000|2021-11-30 09:03:10|22770.79|22650.79|22771.66|22651.66|22771.73|22651.73|22770.34|22650.34|9
1638263000000|2021-11-30 09:03:20|22771.28|22651.28|22771.39|22651.39|22772.56|22652.56|22771.26|22651.26|10
1638263010000|2021-11-30 09:03:30|22770.75|22650.75|22768.17|22648.17|22770.78|22650.78|22768.17|22648.17|10
1638263020000|2021-11-30 09:03:40|22766.59|22646.59|22759.92|22639.92|22766.59|22646.59|22759.92|22639.92|10
1638263030000|2021-11-30 09:03:50|22758.34|22638.34|22762.25|22642.25|22762.25|22642.25|22757.82|22637.82|10
1638263040000|2021-11-30 09:04:00|22762.34|22642.34|22765.38|22645.38|22765.38|22645.38|22762.13|22642.13|10
1638263050000|2021-11-30 09:04:10|22766.55|22646.55|22770.28|22650.28|22770.36|22650.36|22766.55|22646.55|10
1638263060000|2021-11-30 09:04:20|22771.62|22651.62|22773.13|22653.13|22774.31|22654.31|22771.62|22651.62|10
1638263070000|2021-11-30 09:04:30|22773.18|22653.18|22768.68|22648.68|22773.18|22653.18|22768.68|22648.68|10
1638263080000|2021-11-30 09:04:40|22769.31|22649.31|22767.85|22647.85|22769.31|22649.31|22767.05|22647.05|10
1638263090000|2021-11-30 09:04:50|22768.22|22648.22|22764.14|22644.14|22768.22|22648.22|22764.14|22644.14|8
1638263100000|2021-11-30 09:05:00|22764.47|22644.47|22766.42|22646.42|22766.42|22646.42|22764.47|22644.47|9
1638263110000|2021-11-30 09:05:10|22767.14|22647.14|22766.69|22646.69|22768.27|22648.27|22766.51|22646.51|10
1638263120000|2021-11-30 09:05:20|22766.73|22646.73|22771.81|22651.81|22771.81|22651.81|22766.69|22646.69|9
1638263130000|2021-11-30 09:05:30|22774.67|22654.67|22783.57|22663.57|22783.57|22663.57|22774.67|22654.67|10
1638263140000|2021-11-30 09:05:40|22783.45|22663.45|22784.18|22664.18|22784.18|22664.18|22782.77|22662.77|10
1638263150000|2021-11-30 09:05:50|22785.14|22665.14|22787.47|22667.47|22787.66|22667.66|22784.88|22664.88|10
1638263160000|2021-11-30 09:06:00|22787.49|22667.49|22779.15|22659.15|22787.74|22667.74|22779.15|22659.15|10
1638263170000|2021-11-30 09:06:10|22778.03|22658.03|22774.24|22654.24|22778.03|22658.03|22773.97|22653.97|9
1638263180000|2021-11-30 09:06:20|22774.04|22654.04|22766.05|22646.05|22774.04|22654.04|22765.93|22645.93|10
1638263190000|2021-11-30 09:06:30|22765.18|22645.18|22756.82|22636.82|22765.18|22645.18|22756.82|22636.82|10
1638263200000|2021-11-30 09:06:40|22756.92|22636.92|22752.14|22632.14|22756.92|22636.92|22752.14|22632.14|10
1638263210000|2021-11-30 09:06:50|22751.9|22631.9|22745.06|22625.06|22751.9|22631.9|22745.06|22625.06|10
1638263220000|2021-11-30 09:07:00|22743.34|22623.34|22736.82|22616.82|22743.34|22623.34|22736.82|22616.82|10
1638263230000|2021-11-30 09:07:10|22736.59|22616.59|22729.74|22609.74|22736.59|22616.59|22729.74|22609.74|10
1638263240000|2021-11-30 09:07:20|22729.91|22609.91|22720.79|22600.79|22729.91|22609.91|22719.96|22599.96|10
1638263250000|2021-11-30 09:07:30|22718.89|22598.89|22722.49|22602.49|22722.49|22602.49|22718.89|22598.89|9
1638263260000|2021-11-30 09:07:40|22723.76|22603.76|22727.38|22607.38|22728|22608|22723.76|22603.76|10
1638263270000|2021-11-30 09:07:50|22727.3|22607.3|22722.7|22602.7|22727.3|22607.3|22721.78|22601.78|9
1638263280000|2021-11-30 09:08:00|22722.8|22602.8|22728.89|22608.89|22728.89|22608.89|22722.62|22602.62|10
1638263290000|2021-11-30 09:08:10|22729.31|22609.31|22731.5|22611.5|22731.5|22611.5|22729.31|22609.31|9
1638263300000|2021-11-30 09:08:20|22731.58|22611.58|22730.08|22610.08|22732.39|22612.39|22730.08|22610.08|9
1638263310000|2021-11-30 09:08:30|22730.04|22610.04|22728.51|22608.51|22731.28|22611.28|22727.77|22607.77|10
1638263320000|2021-11-30 09:08:40|22726.84|22606.84|22717.01|22597.01|22726.84|22606.84|22716.94|22596.94|9
1638263330000|2021-11-30 09:08:50|22716.23|22596.23|22712.13|22592.13|22716.23|22596.23|22711.69|22591.69|10
1638263340000|2021-11-30 09:09:00|22712.05|22592.05|22706.81|22586.81|22712.05|22592.05|22706.81|22586.81|10
1638263350000|2021-11-30 09:09:10|22706.98|22586.98|22705.05|22585.05|22707.08|22587.08|22705.05|22585.05|10
1638263360000|2021-11-30 09:09:20|22704.05|22584.05|22701.38|22581.38|22704.15|22584.15|22700.57|22580.57|10
1638263370000|2021-11-30 09:09:30|22702.04|22582.04|22700.25|22580.25|22702.71|22582.71|22700.25|22580.25|10
1638263380000|2021-11-30 09:09:40|22700.22|22580.22|22700.47|22580.47|22702.12|22582.12|22700.22|22580.22|10
1638263390000|2021-11-30 09:09:50|22701.1|22581.1|22700.46|22580.46|22701.1|22581.1|22696.81|22576.81|10
1638263400000|2021-11-30 09:10:00|22700.7|22580.7|22699.12|22579.12|22701.36|22581.36|22699.12|22579.12|10
1638263410000|2021-11-30 09:10:10|22699.02|22579.02|22698.02|22578.02|22703.15|22583.15|22698.02|22578.02|10
1638263420000|2021-11-30 09:10:20|22697.97|22577.97|22694.28|22574.28|22699.31|22579.31|22694.28|22574.28|10
1638263430000|2021-11-30 09:10:30|22694.01|22574.01|22682.4|22562.4|22694.01|22574.01|22681.99|22561.99|10
1638263440000|2021-11-30 09:10:40|22682.11|22562.11|22677.17|22557.17|22682.11|22562.11|22677.17|22557.17|10
1638263450000|2021-11-30 09:10:50|22675.73|22555.73|22672.88|22552.88|22675.73|22555.73|22672.88|22552.88|10
1638263460000|2021-11-30 09:11:00|22672.69|22552.69|22669.64|22549.64|22672.69|22552.69|22669.64|22549.64|10
1638263470000|2021-11-30 09:11:10|22670.01|22550.01|22674.43|22554.43|22674.43|22554.43|22669.12|22549.12|10
1638263480000|2021-11-30 09:11:20|22675.28|22555.28|22679.5|22559.5|22680.02|22560.02|22675.28|22555.28|10
1638263490000|2021-11-30 09:11:30|22679.6|22559.6|22680.23|22560.23|22680.42|22560.42|22679.56|22559.56|8
1638263500000|2021-11-30 09:11:40|22680.22|22560.22|22676.77|22556.77|22680.22|22560.22|22676.77|22556.77|9
1638263510000|2021-11-30 09:11:50|22676.81|22556.81|22668.18|22548.18|22676.81|22556.81|22668.18|22548.18|9
1638263520000|2021-11-30 09:12:00|22667.58|22547.58|22665.03|22545.03|22667.58|22547.58|22664.93|22544.93|10
1638263530000|2021-11-30 09:12:10|22664.75|22544.75|22662.85|22542.85|22664.75|22544.75|22662.19|22542.19|10
1638263540000|2021-11-30 09:12:20|22664.3|22544.3|22666.46|22546.46|22666.46|22546.46|22663.62|22543.62|10
1638263550000|2021-11-30 09:12:30|22664.99|22544.99|22664.09|22544.09|22664.99|22544.99|22663.68|22543.68|10
1638263560000|2021-11-30 09:12:40|22663.34|22543.34|22665.62|22545.62|22665.62|22545.62|22663.34|22543.34|10
1638263570000|2021-11-30 09:12:50|22665.08|22545.08|22664.33|22544.33|22665.7|22545.7|22663.92|22543.92|10
1638263580000|2021-11-30 09:13:00|22664.23|22544.23|22665.43|22545.43|22665.43|22545.43|22663.99|22543.99|10
1638263590000|2021-11-30 09:13:10|22664.93|22544.93|22667.69|22547.69|22667.97|22547.97|22664.93|22544.93|10
1638263600000|2021-11-30 09:13:20|22667.44|22547.44|22666.97|22546.97|22668.02|22548.02|22666.97|22546.97|8
1638263610000|2021-11-30 09:13:30|22666.48|22546.48|22667.2|22547.2|22667.63|22547.63|22666.41|22546.41|8
1638263620000|2021-11-30 09:13:40|22667.95|22547.95|22671.5|22551.5|22672.05|22552.05|22667.95|22547.95|10
1638263630000|2021-11-30 09:13:50|22672.18|22552.18|22674.13|22554.13|22674.13|22554.13|22671.91|22551.91|9
1638263640000|2021-11-30 09:14:00|22673.56|22553.56|22676.13|22556.13|22676.13|22556.13|22673.56|22553.56|9
1638263650000|2021-11-30 09:14:10|22676.19|22556.19|22676.87|22556.87|22677.19|22557.19|22675.7|22555.7|9
1638263660000|2021-11-30 09:14:20|22676.61|22556.61|22679.78|22559.78|22679.78|22559.78|22676.61|22556.61|10
1638263670000|2021-11-30 09:14:30|22680.1|22560.1|22683.55|22563.55|22683.55|22563.55|22679.46|22559.46|9
1638263680000|2021-11-30 09:14:40|22683.5|22563.5|22687.28|22567.28|22687.28|22567.28|22683.29|22563.29|10
1638263690000|2021-11-30 09:14:50|22688.76|22568.76|22691.48|22571.48|22691.48|22571.48|22688.76|22568.76|10
1638263700000|2021-11-30 09:15:00|22692.31|22572.31|22695.29|22575.29|22695.29|22575.29|22691.29|22571.29|9
1638263710000|2021-11-30 09:15:10|22695.84|22575.84|22700.98|22580.98|22700.98|22580.98|22695.84|22575.84|10
1638263720000|2021-11-30 09:15:20|22701.19|22581.19|22703.38|22583.38|22703.38|22583.38|22701.19|22581.19|9
1638263730000|2021-11-30 09:15:30|22703.24|22583.24|22702.99|22582.99|22703.24|22583.24|22702.01|22582.01|10
1638263740000|2021-11-30 09:15:40|22702.52|22582.52|22707.91|22587.91|22707.91|22587.91|22702.19|22582.19|10
1638263750000|2021-11-30 09:15:50|22709.84|22589.84|22715.58|22595.58|22715.58|22595.58|22709.84|22589.84|10
1638263760000|2021-11-30 09:16:00|22715.73|22595.73|22716.89|22596.89|22716.89|22596.89|22715.73|22595.73|8
1638263770000|2021-11-30 09:16:10|22716.62|22596.62|22717.33|22597.33|22717.33|22597.33|22715.97|22595.97|9
1638263780000|2021-11-30 09:16:20|22719.32|22599.32|22720.4|22600.4|22721.23|22601.23|22719.32|22599.32|9
1638263790000|2021-11-30 09:16:30|22720.44|22600.44|22716.64|22596.64|22720.44|22600.44|22715.94|22595.94|10
1638263800000|2021-11-30 09:16:40|22717.24|22597.24|22717.39|22597.39|22717.42|22597.42|22715.76|22595.76|10
1638263810000|2021-11-30 09:16:50|22717.35|22597.35|22721.9|22601.9|22721.9|22601.9|22717.35|22597.35|10
1638263820000|2021-11-30 09:17:00|22722.92|22602.92|22727.5|22607.5|22727.5|22607.5|22722.92|22602.92|10
1638263830000|2021-11-30 09:17:10|22727.79|22607.79|22728.4|22608.4|22728.4|22608.4|22727.6|22607.6|10
1638263840000|2021-11-30 09:17:20|22729.11|22609.11|22732.66|22612.66|22732.66|22612.66|22729.11|22609.11|10
1638263850000|2021-11-30 09:17:30|22733.25|22613.25|22738.02|22618.02|22738.49|22618.49|22733.25|22613.25|10
1638263860000|2021-11-30 09:17:40|22738.19|22618.19|22741.7|22621.7|22741.75|22621.75|22738.19|22618.19|10
1638263870000|2021-11-30 09:17:50|22741.68|22621.68|22742.86|22622.86|22743.56|22623.56|22741.68|22621.68|10
1638263880000|2021-11-30 09:18:00|22742.21|22622.21|22742.47|22622.47|22743.77|22623.77|22742.19|22622.19|10
1638263890000|2021-11-30 09:18:10|22742.73|22622.73|22747.78|22627.78|22747.78|22627.78|22742.63|22622.63|10
1638263900000|2021-11-30 09:18:20|22747.91|22627.91|22749.94|22629.94|22749.94|22629.94|22747.91|22627.91|10
1638263910000|2021-11-30 09:18:30|22750.19|22630.19|22752.72|22632.72|22752.72|22632.72|22750.19|22630.19|10
1638263920000|2021-11-30 09:18:40|22753.24|22633.24|22751.28|22631.28|22753.56|22633.56|22751.28|22631.28|10
1638263930000|2021-11-30 09:18:50|22750.34|22630.34|22756.27|22636.27|22756.33|22636.33|22750.34|22630.34|10
1638263940000|2021-11-30 09:19:00|22756.72|22636.72|22754.87|22634.87|22756.87|22636.87|22753.95|22633.95|10
1638263950000|2021-11-30 09:19:10|22755.26|22635.26|22756.34|22636.34|22756.34|22636.34|22753.97|22633.97|10
1638263960000|2021-11-30 09:19:20|22756.79|22636.79|22758.47|22638.47|22758.5|22638.5|22755.57|22635.57|10
1638263970000|2021-11-30 09:19:30|22758.83|22638.83|22762.29|22642.29|22762.29|22642.29|22758.83|22638.83|10
1638263980000|2021-11-30 09:19:40|22761.92|22641.92|22764.18|22644.18|22764.18|22644.18|22761.52|22641.52|10
1638263990000|2021-11-30 09:19:50|22763.99|22643.99|22765.46|22645.46|22766.82|22646.82|22763.99|22643.99|10
1638264000000|2021-11-30 09:20:00|22765.2|22645.2|22758.29|22638.29|22765.2|22645.2|22758.29|22638.29|10
1638264010000|2021-11-30 09:20:10|22757.51|22637.51|22748.09|22628.09|22757.51|22637.51|22748.09|22628.09|10
1638264020000|2021-11-30 09:20:20|22747.77|22627.77|22741.62|22621.62|22747.77|22627.77|22739.37|22619.37|10
1638264030000|2021-11-30 09:20:30|22742.42|22622.42|22740.32|22620.32|22743.54|22623.54|22740.32|22620.32|10
1638264040000|2021-11-30 09:20:40|22739.47|22619.47|22736.69|22616.69|22739.47|22619.47|22736.65|22616.65|9
1638264050000|2021-11-30 09:20:50|22736.87|22616.87|22737.51|22617.51|22738.06|22618.06|22736.87|22616.87|10
1638264060000|2021-11-30 09:21:00|22737.37|22617.37|22734.82|22614.82|22737.37|22617.37|22734.69|22614.69|10
1638264070000|2021-11-30 09:21:10|22734.45|22614.45|22736.53|22616.53|22736.53|22616.53|22734.14|22614.14|10
1638264080000|2021-11-30 09:21:20|22736.95|22616.95|22740.94|22620.94|22740.94|22620.94|22736.86|22616.86|10
1638264090000|2021-11-30 09:21:30|22742.11|22622.11|22740.78|22620.78|22743.09|22623.09|22740.78|22620.78|10
1638264100000|2021-11-30 09:21:40|22739.63|22619.63|22725.95|22605.95|22739.63|22619.63|22725.95|22605.95|10
1638264110000|2021-11-30 09:21:50|22723.38|22603.38|22712.53|22592.53|22723.38|22603.38|22712.53|22592.53|10
1638264120000|2021-11-30 09:22:00|22711.78|22591.78|22707.97|22587.97|22711.78|22591.78|22707.75|22587.75|10
1638264130000|2021-11-30 09:22:10|22706.79|22586.79|22698.54|22578.54|22706.79|22586.79|22698.54|22578.54|10
1638264140000|2021-11-30 09:22:20|22696.91|22576.91|22696.77|22576.77|22697.06|22577.06|22696.3|22576.3|10
1638264150000|2021-11-30 09:22:30|22697.39|22577.39|22696.89|22576.89|22698.99|22578.99|22696.89|22576.89|10
1638264160000|2021-11-30 09:22:40|22696.93|22576.93|22696.34|22576.34|22696.98|22576.98|22695.19|22575.19|10
1638264170000|2021-11-30 09:22:50|22697.2|22577.2|22699.74|22579.74|22699.74|22579.74|22697.2|22577.2|10
1638264180000|2021-11-30 09:23:00|22699.05|22579.05|22697.07|22577.07|22699.08|22579.08|22697.07|22577.07|10
1638264190000|2021-11-30 09:23:10|22697.06|22577.06|22690.54|22570.54|22697.06|22577.06|22690.54|22570.54|9
1638264200000|2021-11-30 09:23:20|22690.69|22570.69|22685.68|22565.68|22690.69|22570.69|22684.15|22564.15|10
1638264210000|2021-11-30 09:23:30|22685.61|22565.61|22684.5|22564.5|22686.21|22566.21|22683.99|22563.99|10
1638264220000|2021-11-30 09:23:40|22684.09|22564.09|22682.51|22562.51|22684.09|22564.09|22682.19|22562.19|10
1638264230000|2021-11-30 09:23:50|22682.47|22562.47|22682.69|22562.69|22682.83|22562.83|22682.06|22562.06|8
1638264240000|2021-11-30 09:24:00|22682.55|22562.55|22681.37|22561.37|22682.55|22562.55|22681.34|22561.34|10
1638264250000|2021-11-30 09:24:10|22680.33|22560.33|22682.51|22562.51|22682.57|22562.57|22680.33|22560.33|9
1638264260000|2021-11-30 09:24:20|22681.93|22561.93|22681.12|22561.12|22681.93|22561.93|22681.12|22561.12|8
1638264270000|2021-11-30 09:24:30|22680.52|22560.52|22676.52|22556.52|22680.52|22560.52|22676.49|22556.49|10
1638264280000|2021-11-30 09:24:40|22676.45|22556.45|22672.57|22552.57|22676.45|22556.45|22672.57|22552.57|9
1638264290000|2021-11-30 09:24:50|22672.63|22552.63|22674.04|22554.04|22674.04|22554.04|22672.63|22552.63|10
1638264300000|2021-11-30 09:25:00|22674.09|22554.09|22674.07|22554.07|22674.94|22554.94|22673.57|22553.57|9
1638264310000|2021-11-30 09:25:10|22674.4|22554.4|22675.04|22555.04|22675.35|22555.35|22673.47|22553.47|10
1638264320000|2021-11-30 09:25:20|22675.11|22555.11|22671.89|22551.89|22675.11|22555.11|22671.89|22551.89|10
1638264330000|2021-11-30 09:25:30|22671.51|22551.51|22668.87|22548.87|22671.51|22551.51|22668.42|22548.42|10
1638264340000|2021-11-30 09:25:40|22668.4|22548.4|22663.98|22543.98|22668.4|22548.4|22663.98|22543.98|10
1638264350000|2021-11-30 09:25:50|22663.06|22543.06|22649.89|22529.89|22663.06|22543.06|22649.89|22529.89|10
1638264360000|2021-11-30 09:26:00|22649.18|22529.18|22637.35|22517.35|22649.18|22529.18|22636.07|22516.07|10
1638264370000|2021-11-30 09:26:10|22636.96|22516.96|22633.91|22513.91|22637.13|22517.13|22633.8|22513.8|10
1638264380000|2021-11-30 09:26:20|22631.31|22511.31|22603.06|22483.06|22631.31|22511.31|22603.06|22483.06|10
1638264390000|2021-11-30 09:26:30|22599.99|22479.99|22603.85|22483.85|22603.88|22483.88|22599.77|22479.77|10
1638264400000|2021-11-30 09:26:40|22603.93|22483.93|22607.32|22487.32|22607.32|22487.32|22603.93|22483.93|10
1638264410000|2021-11-30 09:26:50|22607.1|22487.1|22607.98|22487.98|22607.98|22487.98|22606.27|22486.27|10
1638264420000|2021-11-30 09:27:00|22606.92|22486.92|22609.7|22489.7|22610.57|22490.57|22606.92|22486.92|10
1638264430000|2021-11-30 09:27:10|22608.93|22488.93|22608.37|22488.37|22608.93|22488.93|22606.04|22486.04|10
1638264440000|2021-11-30 09:27:20|22609.26|22489.26|22607.88|22487.88|22611.7|22491.7|22606.82|22486.82|10
1638264450000|2021-11-30 09:27:30|22609.05|22489.05|22605.79|22485.79|22613.99|22493.99|22604.55|22484.55|10
1638264460000|2021-11-30 09:27:40|22606.1|22486.1|22603.11|22483.11|22606.79|22486.79|22602.7|22482.7|10
1638264470000|2021-11-30 09:27:50|22603.12|22483.12|22601.14|22481.14|22603.24|22483.24|22601.14|22481.14|10
1638264480000|2021-11-30 09:28:00|22601.72|22481.72|22615.35|22495.35|22615.35|22495.35|22601.72|22481.72|10
1638264490000|2021-11-30 09:28:10|22616.66|22496.66|22621.92|22501.92|22622.24|22502.24|22616.66|22496.66|10
1638264500000|2021-11-30 09:28:20|22622.15|22502.15|22627.32|22507.32|22627.32|22507.32|22622.15|22502.15|10
1638264510000|2021-11-30 09:28:30|22628.13|22508.13|22636.95|22516.95|22636.95|22516.95|22628.13|22508.13|10
1638264520000|2021-11-30 09:28:40|22637.25|22517.25|22637.46|22517.46|22639.31|22519.31|22637.25|22517.25|10
1638264530000|2021-11-30 09:28:50|22638.21|22518.21|22634.22|22514.22|22638.21|22518.21|22633.96|22513.96|10
1638264540000|2021-11-30 09:29:00|22634.62|22514.62|22627.09|22507.09|22634.78|22514.78|22626.39|22506.39|10
1638264550000|2021-11-30 09:29:10|22627.92|22507.92|22626.02|22506.02|22628.48|22508.48|22626.02|22506.02|10
1638264560000|2021-11-30 09:29:20|22624.95|22504.95|22623.11|22503.11|22624.95|22504.95|22623.11|22503.11|9
1638264570000|2021-11-30 09:29:30|22622.96|22502.96|22622.61|22502.61|22623.01|22503.01|22622.01|22502.01|10
1638264580000|2021-11-30 09:29:40|22621.44|22501.44|22618.27|22498.27|22621.78|22501.78|22618.27|22498.27|10
1638264590000|2021-11-30 09:29:50|22617.29|22497.29|22614.28|22494.28|22617.29|22497.29|22614.28|22494.28|10
1638264600000|2021-11-30 09:30:00|22614.94|22494.94|22614.84|22494.84|22615.99|22495.99|22614.73|22494.73|10
1638264610000|2021-11-30 09:30:10|22614.88|22494.88|22609.24|22489.24|22615.15|22495.15|22609.24|22489.24|9
1638264620000|2021-11-30 09:30:20|22609.08|22489.08|22603.35|22483.35|22609.08|22489.08|22603.35|22483.35|10
1638264630000|2021-11-30 09:30:30|22603.61|22483.61|22603.91|22483.91|22603.91|22483.91|22602.83|22482.83|10
1638264640000|2021-11-30 09:30:40|22603.52|22483.52|22601.63|22481.63|22604.39|22484.39|22600.92|22480.92|10
1638264650000|2021-11-30 09:30:50|22600.45|22480.45|22597.17|22477.17|22600.45|22480.45|22596.82|22476.82|10
1638264660000|2021-11-30 09:31:00|22597.4|22477.4|22599.71|22479.71|22599.71|22479.71|22596.75|22476.75|9
1638264670000|2021-11-30 09:31:10|22599.65|22479.65|22602.32|22482.32|22602.32|22482.32|22598.9|22478.9|10
1638264680000|2021-11-30 09:31:20|22601.78|22481.78|22602.79|22482.79|22604.82|22484.82|22601.78|22481.78|9
1638264690000|2021-11-30 09:31:30|22602.32|22482.32|22602.82|22482.82|22602.82|22482.82|22601.06|22481.06|10
1638264700000|2021-11-30 09:31:40|22603.39|22483.39|22607.72|22487.72|22607.97|22487.97|22603.39|22483.39|10
1638264710000|2021-11-30 09:31:50|22608.25|22488.25|22608.73|22488.73|22609.09|22489.09|22607.76|22487.76|10
1638264720000|2021-11-30 09:32:00|22608.03|22488.03|22612.2|22492.2|22612.2|22492.2|22607.85|22487.85|10
1638264730000|2021-11-30 09:32:10|22612.9|22492.9|22619.05|22499.05|22619.05|22499.05|22612.9|22492.9|8
1638264740000|2021-11-30 09:32:20|22619.34|22499.34|22625.08|22505.08|22625.08|22505.08|22619.34|22499.34|9
1638264750000|2021-11-30 09:32:30|22626.42|22506.42|22629.46|22509.46|22629.46|22509.46|22626.32|22506.32|9
1638264760000|2021-11-30 09:32:40|22628.84|22508.84|22630.11|22510.11|22630.11|22510.11|22628.16|22508.16|10
1638264770000|2021-11-30 09:32:50|22629.97|22509.97|22632.24|22512.24|22632.62|22512.62|22629.97|22509.97|10
1638264780000|2021-11-30 09:33:00|22631.38|22511.38|22621.12|22501.12|22631.38|22511.38|22620.59|22500.59|10
1638264790000|2021-11-30 09:33:10|22621.4|22501.4|22609.9|22489.9|22621.4|22501.4|22609.5|22489.5|10
1638264800000|2021-11-30 09:33:20|22608.44|22488.44|22602.07|22482.07|22608.54|22488.54|22602.07|22482.07|10
1638264810000|2021-11-30 09:33:30|22601.32|22481.32|22602.5|22482.5|22605.14|22485.14|22600.2|22480.2|10
1638264820000|2021-11-30 09:33:40|22601.96|22481.96|22602.63|22482.63|22602.63|22482.63|22601.24|22481.24|10
1638264830000|2021-11-30 09:33:50|22602.13|22482.13|22595.19|22475.19|22602.52|22482.52|22595.19|22475.19|9
1638264840000|2021-11-30 09:34:00|22594.15|22474.15|22588.45|22468.45|22594.15|22474.15|22588.45|22468.45|10
1638264850000|2021-11-30 09:34:10|22588.23|22468.23|22593.26|22473.26|22593.26|22473.26|22588.23|22468.23|10
1638264860000|2021-11-30 09:34:20|22594.12|22474.12|22599.1|22479.1|22600.23|22480.23|22594.12|22474.12|9
1638264870000|2021-11-30 09:34:30|22601.67|22481.67|22615.26|22495.26|22615.26|22495.26|22601.67|22481.67|10
1638264880000|2021-11-30 09:34:40|22615.51|22495.51|22625.55|22505.55|22625.55|22505.55|22615.51|22495.51|10
1638264890000|2021-11-30 09:34:50|22625.9|22505.9|22634.35|22514.35|22634.35|22514.35|22625.9|22505.9|10
1638264900000|2021-11-30 09:35:00|22634.04|22514.04|22634.74|22514.74|22634.77|22514.77|22632.94|22512.94|10
1638264910000|2021-11-30 09:35:10|22633.77|22513.77|22630.37|22510.37|22633.77|22513.77|22630.37|22510.37|10
1638264920000|2021-11-30 09:35:20|22629.21|22509.21|22627.76|22507.76|22629.21|22509.21|22627.76|22507.76|10
1638264930000|2021-11-30 09:35:30|22628.69|22508.69|22628.57|22508.57|22629.96|22509.96|22627.34|22507.34|10
1638264940000|2021-11-30 09:35:40|22627.24|22507.24|22630.89|22510.89|22631.89|22511.89|22627.24|22507.24|10
1638264950000|2021-11-30 09:35:50|22631.17|22511.17|22635.58|22515.58|22635.75|22515.75|22631.17|22511.17|9
1638264960000|2021-11-30 09:36:00|22636.81|22516.81|22638.27|22518.27|22638.47|22518.47|22636.78|22516.78|9
1638264970000|2021-11-30 09:36:10|22638.13|22518.13|22637.52|22517.52|22638.13|22518.13|22637.19|22517.19|10
1638264980000|2021-11-30 09:36:20|22637.95|22517.95|22639.6|22519.6|22639.76|22519.76|22637.95|22517.95|10
1638264990000|2021-11-30 09:36:30|22638.05|22518.05|22636.36|22516.36|22639.45|22519.45|22636.36|22516.36|10
1638265000000|2021-11-30 09:36:40|22636.01|22516.01|22633.95|22513.95|22636.01|22516.01|22633.95|22513.95|8
1638265010000|2021-11-30 09:36:50|22633.17|22513.17|22629.41|22509.41|22633.17|22513.17|22629.41|22509.41|10
1638265020000|2021-11-30 09:37:00|22629.56|22509.56|22630.34|22510.34|22630.34|22510.34|22629.06|22509.06|9
1638265030000|2021-11-30 09:37:10|22630.79|22510.79|22634.88|22514.88|22634.88|22514.88|22630.79|22510.79|10
1638265040000|2021-11-30 09:37:20|22635.41|22515.41|22635.71|22515.71|22635.71|22515.71|22634.79|22514.79|10
1638265050000|2021-11-30 09:37:30|22635.46|22515.46|22637|22517|22637|22517|22634.76|22514.76|10
1638265060000|2021-11-30 09:37:40|22636.57|22516.57|22636.94|22516.94|22637.67|22517.67|22636.23|22516.23|10
1638265070000|2021-11-30 09:37:50|22636.73|22516.73|22637.85|22517.85|22637.88|22517.88|22636.54|22516.54|7
1638265080000|2021-11-30 09:38:00|22637.92|22517.92|22636.83|22516.83|22637.92|22517.92|22636.59|22516.59|10
1638265090000|2021-11-30 09:38:10|22636.81|22516.81|22639.47|22519.47|22639.47|22519.47|22635.53|22515.53|10
1638265100000|2021-11-30 09:38:20|22639.48|22519.48|22639.97|22519.97|22639.97|22519.97|22638.17|22518.17|10
1638265110000|2021-11-30 09:38:30|22640.08|22520.08|22642.95|22522.95|22644.01|22524.01|22640.08|22520.08|10
1638265120000|2021-11-30 09:38:40|22643.01|22523.01|22646.68|22526.68|22646.68|22526.68|22642.58|22522.58|8
1638265130000|2021-11-30 09:38:50|22646.96|22526.96|22651.76|22531.76|22651.76|22531.76|22646.96|22526.96|8
1638265140000|2021-11-30 09:39:00|22651.67|22531.67|22653.39|22533.39|22653.5|22533.5|22651.67|22531.67|10
1638265150000|2021-11-30 09:39:10|22653.05|22533.05|22658.5|22538.5|22658.5|22538.5|22652.36|22532.36|10
1638265160000|2021-11-30 09:39:20|22658.14|22538.14|22657.34|22537.34|22658.2|22538.2|22656.81|22536.81|9
1638265170000|2021-11-30 09:39:30|22656.98|22536.98|22655.67|22535.67|22656.98|22536.98|22655.67|22535.67|8
1638265180000|2021-11-30 09:39:40|22656.15|22536.15|22654.58|22534.58|22656.15|22536.15|22654.17|22534.17|9
1638265190000|2021-11-30 09:39:50|22654.56|22534.56|22656.98|22536.98|22656.98|22536.98|22654.56|22534.56|10
1638265200000|2021-11-30 09:40:00|22657.56|22537.56|22659.19|22539.19|22659.53|22539.53|22657.56|22537.56|10
1638265210000|2021-11-30 09:40:10|22658.77|22538.77|22656.04|22536.04|22658.95|22538.95|22656.04|22536.04|10
1638265220000|2021-11-30 09:40:20|22655.88|22535.88|22652.84|22532.84|22655.88|22535.88|22652.68|22532.68|9
1638265230000|2021-11-30 09:40:30|22653.14|22533.14|22648.24|22528.24|22653.93|22533.93|22648.22|22528.22|10
1638265240000|2021-11-30 09:40:40|22647.93|22527.93|22647.63|22527.63|22648.57|22528.57|22647.63|22527.63|9
1638265250000|2021-11-30 09:40:50|22647.69|22527.69|22643.33|22523.33|22647.69|22527.69|22643.33|22523.33|10
1638265260000|2021-11-30 09:41:00|22643.28|22523.28|22641.25|22521.25|22643.28|22523.28|22641.03|22521.03|10
1638265270000|2021-11-30 09:41:10|22641.32|22521.32|22642.06|22522.06|22642.58|22522.58|22641.32|22521.32|10
1638265280000|2021-11-30 09:41:20|22642.02|22522.02|22642.47|22522.47|22642.47|22522.47|22640.86|22520.86|10
1638265290000|2021-11-30 09:41:30|22642.5|22522.5|22643.38|22523.38|22644.2|22524.2|22642.49|22522.49|10
1638265300000|2021-11-30 09:41:40|22643.99|22523.99|22642.67|22522.67|22644.51|22524.51|22641.97|22521.97|10
1638265310000|2021-11-30 09:41:50|22642.61|22522.61|22643.77|22523.77|22644.46|22524.46|22642.61|22522.61|10
1638265320000|2021-11-30 09:42:00|22643.79|22523.79|22643.93|22523.93|22644.13|22524.13|22643.79|22523.79|9
1638265330000|2021-11-30 09:42:10|22643.95|22523.95|22642.94|22522.94|22644.2|22524.2|22642.94|22522.94|10
1638265340000|2021-11-30 09:42:20|22642.71|22522.71|22640.76|22520.76|22642.77|22522.77|22640.45|22520.45|10
1638265350000|2021-11-30 09:42:30|22640.51|22520.51|22638.73|22518.73|22640.51|22520.51|22638.52|22518.52|10
1638265360000|2021-11-30 09:42:40|22639.12|22519.12|22637.53|22517.53|22639.81|22519.81|22637.53|22517.53|10
1638265370000|2021-11-30 09:42:50|22637.5|22517.5|22635.15|22515.15|22637.74|22517.74|22635.15|22515.15|10
1638265380000|2021-11-30 09:43:00|22634.84|22514.84|22632.38|22512.38|22634.84|22514.84|22632.21|22512.21|10
1638265390000|2021-11-30 09:43:10|22632.48|22512.48|22631.79|22511.79|22633.04|22513.04|22631.79|22511.79|10
1638265400000|2021-11-30 09:43:20|22632.24|22512.24|22633.7|22513.7|22633.7|22513.7|22632.24|22512.24|10
1638265410000|2021-11-30 09:43:30|22633.99|22513.99|22632.39|22512.39|22634.8|22514.8|22632.39|22512.39|10
1638265420000|2021-11-30 09:43:40|22633|22513|22635.46|22515.46|22635.77|22515.77|22633|22513|10
1638265430000|2021-11-30 09:43:50|22635.48|22515.48|22642.89|22522.89|22642.89|22522.89|22635.48|22515.48|10
1638265440000|2021-11-30 09:44:00|22642.99|22522.99|22643.12|22523.12|22644.51|22524.51|22642.99|22522.99|10
1638265450000|2021-11-30 09:44:10|22644.2|22524.2|22646.92|22526.92|22646.92|22526.92|22644.2|22524.2|10
1638265460000|2021-11-30 09:44:20|22647.47|22527.47|22651.79|22531.79|22652.29|22532.29|22647.47|22527.47|10
1638265470000|2021-11-30 09:44:30|22650.15|22530.15|22650.27|22530.27|22650.61|22530.61|22649.57|22529.57|9
1638265480000|2021-11-30 09:44:40|22650.13|22530.13|22645.68|22525.68|22650.13|22530.13|22645|22525|10
1638265490000|2021-11-30 09:44:50|22645.6|22525.6|22643.15|22523.15|22645.6|22525.6|22642.01|22522.01|10
1638265500000|2021-11-30 09:45:00|22642.34|22522.34|22649.31|22529.31|22649.33|22529.33|22642.34|22522.34|10
1638265510000|2021-11-30 09:45:10|22649.21|22529.21|22651.56|22531.56|22651.56|22531.56|22649.21|22529.21|10
1638265520000|2021-11-30 09:45:20|22651.53|22531.53|22656.43|22536.43|22656.43|22536.43|22651.53|22531.53|9
1638265530000|2021-11-30 09:45:30|22656.56|22536.56|22662.08|22542.08|22662.82|22542.82|22656.56|22536.56|10
1638265540000|2021-11-30 09:45:40|22663.69|22543.69|22669.48|22549.48|22669.48|22549.48|22663.69|22543.69|10
1638265550000|2021-11-30 09:45:50|22669.38|22549.38|22672.04|22552.04|22672.04|22552.04|22669.38|22549.38|10
1638265560000|2021-11-30 09:46:00|22672.53|22552.53|22672.96|22552.96|22672.96|22552.96|22672.15|22552.15|9
1638265570000|2021-11-30 09:46:10|22673.37|22553.37|22673.9|22553.9|22673.9|22553.9|22672.17|22552.17|10
1638265580000|2021-11-30 09:46:20|22673.89|22553.89|22675.88|22555.88|22676.1|22556.1|22673.4|22553.4|9
1638265590000|2021-11-30 09:46:30|22675.8|22555.8|22678.27|22558.27|22678.27|22558.27|22675.5|22555.5|10
1638265600000|2021-11-30 09:46:40|22679.04|22559.04|22681.25|22561.25|22681.25|22561.25|22679.04|22559.04|10
1638265610000|2021-11-30 09:46:50|22681.11|22561.11|22682.67|22562.67|22682.67|22562.67|22681.11|22561.11|8
1638265620000|2021-11-30 09:47:00|22682.76|22562.76|22685.71|22565.71|22685.71|22565.71|22681.7|22561.7|10
1638265630000|2021-11-30 09:47:10|22685.98|22565.98|22687.08|22567.08|22687.18|22567.18|22685.51|22565.51|9
1638265640000|2021-11-30 09:47:20|22688.04|22568.04|22692.61|22572.61|22692.61|22572.61|22688.04|22568.04|10
1638265650000|2021-11-30 09:47:30|22693.71|22573.71|22699.57|22579.57|22699.57|22579.57|22693.71|22573.71|10
1638265660000|2021-11-30 09:47:40|22699.79|22579.79|22713.18|22593.18|22713.18|22593.18|22699.79|22579.79|10
1638265670000|2021-11-30 09:47:50|22712.63|22592.63|22732.06|22612.06|22732.44|22612.44|22712.63|22592.63|10
1638265680000|2021-11-30 09:48:00|22732.44|22612.44|22737.2|22617.2|22739.19|22619.19|22732.44|22612.44|10
1638265690000|2021-11-30 09:48:10|22738.44|22618.44|22736.27|22616.27|22739.52|22619.52|22735.85|22615.85|9
1638265700000|2021-11-30 09:48:20|22736.85|22616.85|22735.25|22615.25|22738.05|22618.05|22735.18|22615.18|10
1638265710000|2021-11-30 09:48:30|22735.05|22615.05|22728.84|22608.84|22735.05|22615.05|22728.84|22608.84|10
1638265720000|2021-11-30 09:48:40|22728.77|22608.77|22720.96|22600.96|22728.77|22608.77|22720.96|22600.96|9
1638265730000|2021-11-30 09:48:50|22721.29|22601.29|22717.86|22597.86|22721.29|22601.29|22717.86|22597.86|10
1638265740000|2021-11-30 09:49:00|22717.33|22597.33|22719.31|22599.31|22719.31|22599.31|22717.07|22597.07|10
1638265750000|2021-11-30 09:49:10|22719.24|22599.24|22728.99|22608.99|22728.99|22608.99|22719.24|22599.24|10
1638265760000|2021-11-30 09:49:20|22728.72|22608.72|22735.01|22615.01|22735.01|22615.01|22728.72|22608.72|10
1638265770000|2021-11-30 09:49:30|22735|22615|22741.13|22621.13|22741.13|22621.13|22735|22615|10
1638265780000|2021-11-30 09:49:40|22741.36|22621.36|22743.47|22623.47|22743.47|22623.47|22741.36|22621.36|10
1638265790000|2021-11-30 09:49:50|22743.98|22623.98|22739.47|22619.47|22743.98|22623.98|22739.47|22619.47|10
1638265800000|2021-11-30 09:50:00|22737.85|22617.85|22730.39|22610.39|22737.85|22617.85|22730.39|22610.39|10
1638265810000|2021-11-30 09:50:10|22729.47|22609.47|22724.07|22604.07|22729.47|22609.47|22724.07|22604.07|10
1638265820000|2021-11-30 09:50:20|22721.6|22601.6|22711.18|22591.18|22721.6|22601.6|22711.18|22591.18|10
1638265830000|2021-11-30 09:50:30|22708.86|22588.86|22704.11|22584.11|22708.86|22588.86|22704.11|22584.11|10
1638265840000|2021-11-30 09:50:40|22702.66|22582.66|22702.86|22582.86|22705.1|22585.1|22702.45|22582.45|10
1638265850000|2021-11-30 09:50:50|22702.91|22582.91|22702.07|22582.07|22702.91|22582.91|22700.83|22580.83|10
1638265860000|2021-11-30 09:51:00|22701.61|22581.61|22701.42|22581.42|22702.05|22582.05|22698.02|22578.02|10
1638265870000|2021-11-30 09:51:10|22701.8|22581.8|22703.6|22583.6|22703.78|22583.78|22701.55|22581.55|9
1638265880000|2021-11-30 09:51:20|22703.44|22583.44|22702.56|22582.56|22703.77|22583.77|22702.1|22582.1|10
1638265890000|2021-11-30 09:51:30|22702.39|22582.39|22701.72|22581.72|22702.42|22582.42|22701.48|22581.48|10
1638265900000|2021-11-30 09:51:40|22701.68|22581.68|22700.32|22580.32|22701.68|22581.68|22700.06|22580.06|10
1638265910000|2021-11-30 09:51:50|22700.37|22580.37|22704.56|22584.56|22704.56|22584.56|22700.37|22580.37|10
1638265920000|2021-11-30 09:52:00|22704.64|22584.64|22706.04|22586.04|22706.04|22586.04|22703.15|22583.15|10
1638265930000|2021-11-30 09:52:10|22708.73|22588.73|22711.59|22591.59|22711.81|22591.81|22708.73|22588.73|7
1638265940000|2021-11-30 09:52:20|22711.84|22591.84|22714.35|22594.35|22714.35|22594.35|22711.84|22591.84|10
1638265950000|2021-11-30 09:52:30|22715.04|22595.04|22729.18|22609.18|22729.18|22609.18|22715.04|22595.04|10
1638265960000|2021-11-30 09:52:40|22729.42|22609.42|22732.12|22612.12|22732.12|22612.12|22729.36|22609.36|9
1638265970000|2021-11-30 09:52:50|22732.26|22612.26|22730.2|22610.2|22733.32|22613.32|22730.2|22610.2|10
1638265980000|2021-11-30 09:53:00|22730.18|22610.18|22730.44|22610.44|22731.11|22611.11|22730.18|22610.18|9
1638265990000|2021-11-30 09:53:10|22729.83|22609.83|22723.94|22603.94|22729.83|22609.83|22723.94|22603.94|10
1638266000000|2021-11-30 09:53:20|22723.09|22603.09|22718.15|22598.15|22723.09|22603.09|22718.15|22598.15|10
1638266010000|2021-11-30 09:53:30|22717.69|22597.69|22714.54|22594.54|22717.69|22597.69|22713.33|22593.33|10
1638266020000|2021-11-30 09:53:40|22714.85|22594.85|22714.67|22594.67|22716.49|22596.49|22713.89|22593.89|10
1638266030000|2021-11-30 09:53:50|22714.25|22594.25|22710.03|22590.03|22714.25|22594.25|22710.03|22590.03|9
1638266040000|2021-11-30 09:54:00|22708.98|22588.98|22706.17|22586.17|22708.98|22588.98|22706.17|22586.17|9
1638266050000|2021-11-30 09:54:10|22706.33|22586.33|22708.84|22588.84|22708.84|22588.84|22706.17|22586.17|10
1638266060000|2021-11-30 09:54:20|22708.89|22588.89|22710.01|22590.01|22710.86|22590.86|22708.89|22588.89|9
1638266070000|2021-11-30 09:54:30|22709.31|22589.31|22708.17|22588.17|22710.23|22590.23|22708.17|22588.17|10
1638266080000|2021-11-30 09:54:40|22708.66|22588.66|22709.25|22589.25|22709.46|22589.46|22707.68|22587.68|10
1638266090000|2021-11-30 09:54:50|22708.72|22588.72|22709.34|22589.34|22709.61|22589.61|22708.43|22588.43|10
1638266100000|2021-11-30 09:55:00|22710.82|22590.82|22713.1|22593.1|22713.43|22593.43|22710.82|22590.82|9
1638266110000|2021-11-30 09:55:10|22713.11|22593.11|22717.66|22597.66|22717.66|22597.66|22713.11|22593.11|9
1638266120000|2021-11-30 09:55:20|22715.79|22595.79|22719.45|22599.45|22719.45|22599.45|22715.79|22595.79|10
1638266130000|2021-11-30 09:55:30|22719.84|22599.84|22722.28|22602.28|22722.73|22602.73|22719.84|22599.84|10
1638266140000|2021-11-30 09:55:40|22722.34|22602.34|22730.62|22610.62|22730.62|22610.62|22722.06|22602.06|8
1638266150000|2021-11-30 09:55:50|22730.23|22610.23|22730.42|22610.42|22730.49|22610.49|22729.82|22609.82|10
1638266160000|2021-11-30 09:56:00|22730.41|22610.41|22731.19|22611.19|22731.77|22611.77|22728.52|22608.52|10
1638266170000|2021-11-30 09:56:10|22732.09|22612.09|22734.28|22614.28|22734.28|22614.28|22732.09|22612.09|10
1638266180000|2021-11-30 09:56:20|22734.5|22614.5|22736.4|22616.4|22736.4|22616.4|22734.48|22614.48|10
1638266190000|2021-11-30 09:56:30|22737.03|22617.03|22735.93|22615.93|22737.44|22617.44|22735.64|22615.64|10
1638266200000|2021-11-30 09:56:40|22735.86|22615.86|22734.48|22614.48|22736.69|22616.69|22734.48|22614.48|9
1638266210000|2021-11-30 09:56:50|22734.31|22614.31|22734.82|22614.82|22735.22|22615.22|22733.61|22613.61|10
1638266220000|2021-11-30 09:57:00|22734.91|22614.91|22740.67|22620.67|22740.67|22620.67|22734.91|22614.91|10
1638266230000|2021-11-30 09:57:10|22740.7|22620.7|22748.96|22628.96|22748.96|22628.96|22740.7|22620.7|10
1638266240000|2021-11-30 09:57:20|22748.83|22628.83|22751.76|22631.76|22751.76|22631.76|22747.96|22627.96|10
1638266250000|2021-11-30 09:57:30|22752.26|22632.26|22757.14|22637.14|22757.14|22637.14|22752.26|22632.26|10
1638266260000|2021-11-30 09:57:40|22757.7|22637.7|22758.96|22638.96|22758.96|22638.96|22757.66|22637.66|10
1638266270000|2021-11-30 09:57:50|22758.94|22638.94|22757.8|22637.8|22758.94|22638.94|22756.75|22636.75|10
1638266280000|2021-11-30 09:58:00|22757.67|22637.67|22755.74|22635.74|22757.67|22637.67|22755.7|22635.7|10
1638266290000|2021-11-30 09:58:10|22756.06|22636.06|22758.6|22638.6|22758.6|22638.6|22756.06|22636.06|10
1638266300000|2021-11-30 09:58:20|22758.21|22638.21|22765.18|22645.18|22765.18|22645.18|22758.21|22638.21|10
1638266310000|2021-11-30 09:58:30|22769.01|22649.01|22778.66|22658.66|22778.8|22658.8|22769.01|22649.01|10
1638266320000|2021-11-30 09:58:40|22778.36|22658.36|22779.58|22659.58|22779.75|22659.75|22778.08|22658.08|10
1638266330000|2021-11-30 09:58:50|22778.79|22658.79|22791.14|22671.14|22791.14|22671.14|22778.79|22658.79|10
1638266340000|2021-11-30 09:59:00|22791.61|22671.61|22795.66|22675.66|22795.66|22675.66|22791.61|22671.61|10
1638266350000|2021-11-30 09:59:10|22796.24|22676.24|22793.29|22673.29|22798.08|22678.08|22793.29|22673.29|10
1638266360000|2021-11-30 09:59:20|22793.57|22673.57|22785.4|22665.4|22793.57|22673.57|22785.4|22665.4|10
1638266370000|2021-11-30 09:59:30|22783.82|22663.82|22778.45|22658.45|22783.82|22663.82|22778.45|22658.45|10
1638266380000|2021-11-30 09:59:40|22777.81|22657.81|22776.77|22656.77|22777.81|22657.81|22775.36|22655.36|9
1638266390000|2021-11-30 09:59:50|22776.8|22656.8|22778.03|22658.03|22778.72|22658.72|22776.78|22656.78|9
1638266400000|2021-11-30 10:00:00|22778.02|22658.02|22769.75|22649.75|22778.02|22658.02|22769.71|22649.71|10
1638266410000|2021-11-30 10:00:10|22769.05|22649.05|22764.96|22644.96|22769.05|22649.05|22764.15|22644.15|10
1638266420000|2021-11-30 10:00:20|22764.12|22644.12|22754.3|22634.3|22764.12|22644.12|22754.3|22634.3|9
1638266430000|2021-11-30 10:00:30|22753.34|22633.34|22750.31|22630.31|22754.73|22634.73|22750.31|22630.31|10
1638266440000|2021-11-30 10:00:40|22750.43|22630.43|22745.84|22625.84|22751.45|22631.45|22745.84|22625.84|10
1638266450000|2021-11-30 10:00:50|22745.91|22625.91|22743.79|22623.79|22745.91|22625.91|22743.73|22623.73|9
1638266460000|2021-11-30 10:01:00|22743.92|22623.92|22744.31|22624.31|22744.7|22624.7|22743.92|22623.92|10
1638266470000|2021-11-30 10:01:10|22743.71|22623.71|22743.73|22623.73|22744.07|22624.07|22743.48|22623.48|10
1638266480000|2021-11-30 10:01:20|22743.71|22623.71|22743.81|22623.81|22744.95|22624.95|22743.08|22623.08|10
1638266490000|2021-11-30 10:01:30|22743.89|22623.89|22744.96|22624.96|22745.07|22625.07|22743.72|22623.72|10
1638266500000|2021-11-30 10:01:40|22745.12|22625.12|22745.61|22625.61|22745.61|22625.61|22744.65|22624.65|10
1638266510000|2021-11-30 10:01:50|22745.62|22625.62|22747.58|22627.58|22747.58|22627.58|22745.62|22625.62|9
1638266520000|2021-11-30 10:02:00|22747.35|22627.35|22745.81|22625.81|22747.61|22627.61|22745.81|22625.81|10
1638266530000|2021-11-30 10:02:10|22746.66|22626.66|22744.26|22624.26|22747.05|22627.05|22743.77|22623.77|9
1638266540000|2021-11-30 10:02:20|22743.27|22623.27|22743.51|22623.51|22744.19|22624.19|22742.7|22622.7|9
1638266550000|2021-11-30 10:02:30|22742.76|22622.76|22745.95|22625.95|22747.63|22627.63|22742.25|22622.25|10
1638266560000|2021-11-30 10:02:40|22747.91|22627.91|22746.68|22626.68|22748.4|22628.4|22746.68|22626.68|10
1638266570000|2021-11-30 10:02:50|22745.71|22625.71|22743.61|22623.61|22745.71|22625.71|22743.61|22623.61|9
1638266580000|2021-11-30 10:03:00|22743.56|22623.56|22743.75|22623.75|22744.43|22624.43|22742.72|22622.72|10
1638266590000|2021-11-30 10:03:10|22745.16|22625.16|22739.82|22619.82|22745.2|22625.2|22739.82|22619.82|10
1638266600000|2021-11-30 10:03:20|22738.77|22618.77|22736.78|22616.78|22738.77|22618.77|22734.8|22614.8|9
1638266610000|2021-11-30 10:03:30|22736.39|22616.39|22729.84|22609.84|22736.39|22616.39|22729.84|22609.84|10
1638266620000|2021-11-30 10:03:40|22729.71|22609.71|22727.68|22607.68|22730.64|22610.64|22727.68|22607.68|9
1638266630000|2021-11-30 10:03:50|22726.21|22606.21|22718.01|22598.01|22726.21|22606.21|22718.01|22598.01|10
1638266640000|2021-11-30 10:04:00|22717.76|22597.76|22708.53|22588.53|22718.02|22598.02|22708.53|22588.53|10
1638266650000|2021-11-30 10:04:10|22708.63|22588.63|22708.28|22588.28|22708.98|22588.98|22707.97|22587.97|10
1638266660000|2021-11-30 10:04:20|22708.14|22588.14|22709.87|22589.87|22710.44|22590.44|22708.14|22588.14|10
1638266670000|2021-11-30 10:04:30|22710.27|22590.27|22709.67|22589.67|22710.27|22590.27|22708.87|22588.87|10
1638266680000|2021-11-30 10:04:40|22710.29|22590.29|22709.94|22589.94|22710.43|22590.43|22709.26|22589.26|10
1638266690000|2021-11-30 10:04:50|22709.6|22589.6|22710.19|22590.19|22710.19|22590.19|22709.09|22589.09|10
1638266700000|2021-11-30 10:05:00|22708.32|22588.32|22706.95|22586.95|22709.01|22589.01|22706.47|22586.47|10
1638266710000|2021-11-30 10:05:10|22707.88|22587.88|22712.88|22592.88|22712.88|22592.88|22707.73|22587.73|10
1638266720000|2021-11-30 10:05:20|22713.81|22593.81|22717.06|22597.06|22717.06|22597.06|22713.65|22593.65|10
1638266730000|2021-11-30 10:05:30|22717.35|22597.35|22724.8|22604.8|22724.8|22604.8|22717.35|22597.35|10
1638266740000|2021-11-30 10:05:40|22725.79|22605.79|22721.34|22601.34|22728.12|22608.12|22721.28|22601.28|8
1638266750000|2021-11-30 10:05:50|22723.39|22603.39|22729.18|22609.18|22729.18|22609.18|22723.39|22603.39|9
1638266760000|2021-11-30 10:06:00|22729.07|22609.07|22731.17|22611.17|22731.33|22611.33|22728.27|22608.27|9
1638266770000|2021-11-30 10:06:10|22731.15|22611.15|22733.85|22613.85|22733.85|22613.85|22731.15|22611.15|9
1638266780000|2021-11-30 10:06:20|22734.65|22614.65|22733.87|22613.87|22735.57|22615.57|22733.47|22613.47|8
1638266790000|2021-11-30 10:06:30|22732.98|22612.98|22734.62|22614.62|22734.62|22614.62|22731.65|22611.65|10
1638266800000|2021-11-30 10:06:40|22733.54|22613.54|22732.88|22612.88|22734.09|22614.09|22732.88|22612.88|9
1638266810000|2021-11-30 10:06:50|22732.8|22612.8|22733.32|22613.32|22733.38|22613.38|22732.51|22612.51|10
1638266820000|2021-11-30 10:07:00|22733.51|22613.51|22737.19|22617.19|22737.19|22617.19|22732.66|22612.66|10
1638266830000|2021-11-30 10:07:10|22738.09|22618.09|22741.93|22621.93|22742.07|22622.07|22737.97|22617.97|10
1638266840000|2021-11-30 10:07:20|22741.37|22621.37|22746.53|22626.53|22746.53|22626.53|22741.37|22621.37|10
1638266850000|2021-11-30 10:07:30|22746.44|22626.44|22749.95|22629.95|22749.95|22629.95|22746.44|22626.44|10
1638266860000|2021-11-30 10:07:40|22750.54|22630.54|22755.38|22635.38|22755.56|22635.56|22750.54|22630.54|10
1638266870000|2021-11-30 10:07:50|22759.34|22639.34|22766.51|22646.51|22766.51|22646.51|22759.03|22639.03|10
1638266880000|2021-11-30 10:08:00|22767.11|22647.11|22771.78|22651.78|22771.78|22651.78|22767.11|22647.11|9
1638266890000|2021-11-30 10:08:10|22771.55|22651.55|22773.17|22653.17|22773.47|22653.47|22771.55|22651.55|9
1638266900000|2021-11-30 10:08:20|22772.84|22652.84|22775.69|22655.69|22775.69|22655.69|22771.91|22651.91|10
1638266910000|2021-11-30 10:08:30|22776.11|22656.11|22778.14|22658.14|22779.65|22659.65|22776.11|22656.11|9
1638266920000|2021-11-30 10:08:40|22778.92|22658.92|22781.1|22661.1|22781.26|22661.26|22778.92|22658.92|8
1638266930000|2021-11-30 10:08:50|22780.47|22660.47|22778.51|22658.51|22780.47|22660.47|22778.51|22658.51|10
1638266940000|2021-11-30 10:09:00|22778.54|22658.54|22776.05|22656.05|22778.94|22658.94|22775.97|22655.97|10
1638266950000|2021-11-30 10:09:10|22776|22656|22776.36|22656.36|22776.4|22656.4|22775.45|22655.45|10
1638266960000|2021-11-30 10:09:20|22776.78|22656.78|22781.06|22661.06|22781.13|22661.13|22776.78|22656.78|10
1638266970000|2021-11-30 10:09:30|22782.89|22662.89|22786.44|22666.44|22786.81|22666.81|22782.73|22662.73|10
1638266980000|2021-11-30 10:09:40|22787.46|22667.46|22789.55|22669.55|22789.61|22669.61|22787.46|22667.46|9
1638266990000|2021-11-30 10:09:50|22791.02|22671.02|22796.36|22676.36|22796.36|22676.36|22790.32|22670.32|10
1638267000000|2021-11-30 10:10:00|22796.17|22676.17|22794.12|22674.12|22796.53|22676.53|22794.12|22674.12|10
1638267010000|2021-11-30 10:10:10|22794.17|22674.17|22792.79|22672.79|22795.47|22675.47|22792.79|22672.79|10
1638267020000|2021-11-30 10:10:20|22792.91|22672.91|22791.26|22671.26|22792.91|22672.91|22790.85|22670.85|10
1638267030000|2021-11-30 10:10:30|22789.97|22669.97|22789.8|22669.8|22790.18|22670.18|22788.76|22668.76|10
1638267040000|2021-11-30 10:10:40|22789.42|22669.42|22785.07|22665.07|22789.42|22669.42|22785.07|22665.07|10
1638267050000|2021-11-30 10:10:50|22784.89|22664.89|22784.07|22664.07|22784.89|22664.89|22783.3|22663.3|10
1638267060000|2021-11-30 10:11:00|22784.03|22664.03|22784.01|22664.01|22784.26|22664.26|22782.78|22662.78|8
1638267070000|2021-11-30 10:11:10|22783.11|22663.11|22782.84|22662.84|22783.39|22663.39|22782.7|22662.7|9
1638267080000|2021-11-30 10:11:20|22783.68|22663.68|22785.29|22665.29|22785.53|22665.53|22783.68|22663.68|10
1638267090000|2021-11-30 10:11:30|22785.66|22665.66|22785.36|22665.36|22786.27|22666.27|22784.75|22664.75|9
1638267100000|2021-11-30 10:11:40|22784.91|22664.91|22786.12|22666.12|22786.12|22666.12|22784.75|22664.75|9
1638267110000|2021-11-30 10:11:50|22785.86|22665.86|22787.85|22667.85|22787.85|22667.85|22785.86|22665.86|10
1638267120000|2021-11-30 10:12:00|22787.95|22667.95|22786.41|22666.41|22789.14|22669.14|22786.38|22666.38|10
1638267130000|2021-11-30 10:12:10|22786.11|22666.11|22781|22661|22786.11|22666.11|22780.87|22660.87|10
1638267140000|2021-11-30 10:12:20|22780.98|22660.98|22779.99|22659.99|22781.26|22661.26|22778.88|22658.88|10
1638267150000|2021-11-30 10:12:30|22780.07|22660.07|22777.4|22657.4|22780.07|22660.07|22777.35|22657.35|10
1638267160000|2021-11-30 10:12:40|22777.6|22657.6|22777.42|22657.42|22778.16|22658.16|22776.95|22656.95|10
1638267170000|2021-11-30 10:12:50|22777.87|22657.87|22777.59|22657.59|22778.34|22658.34|22777.35|22657.35|10
1638267180000|2021-11-30 10:13:00|22777.57|22657.57|22779.07|22659.07|22779.07|22659.07|22776.11|22656.11|10
1638267190000|2021-11-30 10:13:10|22779.55|22659.55|22785.59|22665.59|22785.59|22665.59|22779.55|22659.55|10
1638267200000|2021-11-30 10:13:20|22785.8|22665.8|22785.27|22665.27|22785.86|22665.86|22785.27|22665.27|10
1638267210000|2021-11-30 10:13:30|22785.71|22665.71|22786.15|22666.15|22786.55|22666.55|22785.42|22665.42|10
1638267220000|2021-11-30 10:13:40|22786.78|22666.78|22785.11|22665.11|22786.78|22666.78|22785.11|22665.11|10
1638267230000|2021-11-30 10:13:50|22785.42|22665.42|22785.79|22665.79|22785.79|22665.79|22785.39|22665.39|8
1638267240000|2021-11-30 10:14:00|22787.56|22667.56|22787.89|22667.89|22787.89|22667.89|22787.03|22667.03|10
1638267250000|2021-11-30 10:14:10|22788.17|22668.17|22789.02|22669.02|22789.02|22669.02|22788.17|22668.17|10
1638267260000|2021-11-30 10:14:20|22789.59|22669.59|22789.56|22669.56|22789.59|22669.59|22788.82|22668.82|9
1638267270000|2021-11-30 10:14:30|22789.54|22669.54|22789.65|22669.65|22790.19|22670.19|22789.4|22669.4|9
1638267280000|2021-11-30 10:14:40|22789.68|22669.68|22788.39|22668.39|22789.68|22669.68|22788.39|22668.39|9
1638267290000|2021-11-30 10:14:50|22788.8|22668.8|22789.46|22669.46|22789.6|22669.6|22788.37|22668.37|10
1638267300000|2021-11-30 10:15:00|22789.21|22669.21|22790.36|22670.36|22790.9|22670.9|22788.74|22668.74|9
1638267310000|2021-11-30 10:15:10|22790.46|22670.46|22791.14|22671.14|22791.73|22671.73|22789.25|22669.25|9
1638267320000|2021-11-30 10:15:20|22791.11|22671.11|22786.6|22666.6|22791.11|22671.11|22786.32|22666.32|9
1638267330000|2021-11-30 10:15:30|22786.72|22666.72|22782.6|22662.6|22786.89|22666.89|22782.6|22662.6|10
1638267340000|2021-11-30 10:15:40|22781.75|22661.75|22779.17|22659.17|22781.98|22661.98|22778.12|22658.12|10
1638267350000|2021-11-30 10:15:50|22778.46|22658.46|22779.88|22659.88|22779.88|22659.88|22778.33|22658.33|10
1638267360000|2021-11-30 10:16:00|22780.27|22660.27|22782.34|22662.34|22782.34|22662.34|22780.27|22660.27|9
1638267370000|2021-11-30 10:16:10|22782.36|22662.36|22781.76|22661.76|22782.49|22662.49|22781.76|22661.76|9
1638267380000|2021-11-30 10:16:20|22781.28|22661.28|22780.37|22660.37|22781.63|22661.63|22779.98|22659.98|10
1638267390000|2021-11-30 10:16:30|22780.18|22660.18|22782.98|22662.98|22782.98|22662.98|22780.18|22660.18|10
1638267400000|2021-11-30 10:16:40|22783.43|22663.43|22783.05|22663.05|22783.68|22663.68|22782.29|22662.29|10
1638267410000|2021-11-30 10:16:50|22782.82|22662.82|22780.4|22660.4|22782.92|22662.92|22780.4|22660.4|10
1638267420000|2021-11-30 10:17:00|22779.42|22659.42|22777.74|22657.74|22779.42|22659.42|22777.33|22657.33|10
1638267430000|2021-11-30 10:17:10|22778.15|22658.15|22777.44|22657.44|22779.62|22659.62|22777.44|22657.44|10
1638267440000|2021-11-30 10:17:20|22777.58|22657.58|22778.47|22658.47|22778.47|22658.47|22777.44|22657.44|10
1638267450000|2021-11-30 10:17:30|22778.29|22658.29|22781.19|22661.19|22782.99|22662.99|22778.29|22658.29|8
1638267460000|2021-11-30 10:17:40|22781.6|22661.6|22780.58|22660.58|22781.87|22661.87|22780.58|22660.58|9
1638267470000|2021-11-30 10:17:50|22780.82|22660.82|22781.97|22661.97|22781.97|22661.97|22780.7|22660.7|10
1638267480000|2021-11-30 10:18:00|22782.06|22662.06|22782.89|22662.89|22783.24|22663.24|22782.06|22662.06|10
1638267490000|2021-11-30 10:18:10|22782.48|22662.48|22781.32|22661.32|22782.48|22662.48|22780.05|22660.05|10
1638267500000|2021-11-30 10:18:20|22779.61|22659.61|22778.26|22658.26|22781.03|22661.03|22778.26|22658.26|8
1638267510000|2021-11-30 10:18:30|22778.1|22658.1|22777.88|22657.88|22778.14|22658.14|22777.15|22657.15|8
1638267520000|2021-11-30 10:18:40|22777.87|22657.87|22775.93|22655.93|22778.61|22658.61|22775.93|22655.93|10
1638267530000|2021-11-30 10:18:50|22775.11|22655.11|22774.95|22654.95|22775.74|22655.74|22773.52|22653.52|8
1638267540000|2021-11-30 10:19:00|22775.95|22655.95|22778.45|22658.45|22778.45|22658.45|22775.95|22655.95|9
1638267550000|2021-11-30 10:19:10|22778.52|22658.52|22780.15|22660.15|22780.15|22660.15|22778.25|22658.25|7
1638267560000|2021-11-30 10:19:20|22779.95|22659.95|22777.68|22657.68|22779.95|22659.95|22777.53|22657.53|10
1638267570000|2021-11-30 10:19:30|22777.5|22657.5|22776.06|22656.06|22777.5|22657.5|22776.06|22656.06|10
1638267580000|2021-11-30 10:19:40|22777.13|22657.13|22776.14|22656.14|22777.32|22657.32|22775.99|22655.99|10
1638267590000|2021-11-30 10:19:50|22776.01|22656.01|22772.27|22652.27|22776.02|22656.02|22772.27|22652.27|9
1638267600000|2021-11-30 10:20:00|22772.28|22652.28|22769.43|22649.43|22772.28|22652.28|22769.19|22649.19|10
1638267610000|2021-11-30 10:20:10|22769.15|22649.15|22766.58|22646.58|22769.16|22649.16|22766.58|22646.58|9
1638267620000|2021-11-30 10:20:20|22766.77|22646.77|22764.4|22644.4|22766.77|22646.77|22764.4|22644.4|10
1638267630000|2021-11-30 10:20:30|22764.74|22644.74|22763.21|22643.21|22764.74|22644.74|22761.64|22641.64|10
1638267640000|2021-11-30 10:20:40|22763.4|22643.4|22761.82|22641.82|22763.4|22643.4|22761.82|22641.82|9
1638267650000|2021-11-30 10:20:50|22760.95|22640.95|22753.01|22633.01|22760.95|22640.95|22752.57|22632.57|9
1638267660000|2021-11-30 10:21:00|22752.71|22632.71|22747.74|22627.74|22752.71|22632.71|22747.74|22627.74|10
1638267670000|2021-11-30 10:21:10|22747.8|22627.8|22746.19|22626.19|22748.12|22628.12|22746.19|22626.19|9
1638267680000|2021-11-30 10:21:20|22746.22|22626.22|22745.51|22625.51|22746.22|22626.22|22744.05|22624.05|10
1638267690000|2021-11-30 10:21:30|22745.99|22625.99|22743.84|22623.84|22745.99|22625.99|22743.84|22623.84|10
1638267700000|2021-11-30 10:21:40|22743.99|22623.99|22741.74|22621.74|22743.99|22623.99|22741.36|22621.36|10
1638267710000|2021-11-30 10:21:50|22742.78|22622.78|22741.45|22621.45|22742.79|22622.79|22741.45|22621.45|9
1638267720000|2021-11-30 10:22:00|22741.48|22621.48|22739.87|22619.87|22741.59|22621.59|22739.87|22619.87|10
1638267730000|2021-11-30 10:22:10|22740.46|22620.46|22739.29|22619.29|22740.46|22620.46|22738.8|22618.8|10
1638267740000|2021-11-30 10:22:20|22739.14|22619.14|22740.62|22620.62|22740.62|22620.62|22739.14|22619.14|7
1638267750000|2021-11-30 10:22:30|22740.66|22620.66|22741.3|22621.3|22741.59|22621.59|22740.66|22620.66|7
1638267760000|2021-11-30 10:22:40|22740.99|22620.99|22741.26|22621.26|22741.64|22621.64|22740.69|22620.69|10
1638267770000|2021-11-30 10:22:50|22740.93|22620.93|22741.45|22621.45|22741.45|22621.45|22740.58|22620.58|10
1638267780000|2021-11-30 10:23:00|22741.74|22621.74|22742.56|22622.56|22742.56|22622.56|22741.74|22621.74|8
1638267790000|2021-11-30 10:23:10|22742.41|22622.41|22742.49|22622.49|22742.69|22622.69|22741.99|22621.99|10
1638267800000|2021-11-30 10:23:20|22742.5|22622.5|22743.61|22623.61|22743.78|22623.78|22741.66|22621.66|9
1638267810000|2021-11-30 10:23:30|22743.58|22623.58|22740.12|22620.12|22743.58|22623.58|22740.12|22620.12|9
1638267820000|2021-11-30 10:23:40|22740.02|22620.02|22736.39|22616.39|22740.02|22620.02|22736.39|22616.39|10
1638267830000|2021-11-30 10:23:50|22735.21|22615.21|22734.6|22614.6|22735.21|22615.21|22734.19|22614.19|10
1638267840000|2021-11-30 10:24:00|22734.5|22614.5|22733.46|22613.46|22734.58|22614.58|22733.33|22613.33|10
1638267850000|2021-11-30 10:24:10|22734.01|22614.01|22735.51|22615.51|22735.51|22615.51|22734.01|22614.01|9
1638267860000|2021-11-30 10:24:20|22735.32|22615.32|22736.37|22616.37|22736.37|22616.37|22735.32|22615.32|9
1638267870000|2021-11-30 10:24:30|22736.35|22616.35|22737.08|22617.08|22737.08|22617.08|22735.43|22615.43|10
1638267880000|2021-11-30 10:24:40|22737.06|22617.06|22738.01|22618.01|22738.03|22618.03|22736.83|22616.83|10
1638267890000|2021-11-30 10:24:50|22738.87|22618.87|22740.24|22620.24|22740.24|22620.24|22738.87|22618.87|10
1638267900000|2021-11-30 10:25:00|22740.27|22620.27|22740.77|22620.77|22741.42|22621.42|22740.08|22620.08|10
1638267910000|2021-11-30 10:25:10|22740.24|22620.24|22739.65|22619.65|22741.04|22621.04|22739.46|22619.46|10
1638267920000|2021-11-30 10:25:20|22739.74|22619.74|22740.27|22620.27|22740.53|22620.53|22739.71|22619.71|10
1638267930000|2021-11-30 10:25:30|22739.07|22619.07|22739|22619|22739.32|22619.32|22738.6|22618.6|10
1638267940000|2021-11-30 10:25:40|22739.94|22619.94|22740.89|22620.89|22741.03|22621.03|22739.94|22619.94|9
1638267950000|2021-11-30 10:25:50|22740.11|22620.11|22741.15|22621.15|22741.15|22621.15|22739.9|22619.9|8
1638267960000|2021-11-30 10:26:00|22741.38|22621.38|22742.56|22622.56|22742.56|22622.56|22741.38|22621.38|9
1638267970000|2021-11-30 10:26:10|22742.5|22622.5|22743.56|22623.56|22743.56|22623.56|22742.31|22622.31|10
1638267980000|2021-11-30 10:26:20|22743.86|22623.86|22744.36|22624.36|22744.55|22624.55|22743.79|22623.79|10
1638267990000|2021-11-30 10:26:30|22743.93|22623.93|22742.89|22622.89|22744.32|22624.32|22742.89|22622.89|10
1638268000000|2021-11-30 10:26:40|22742.05|22622.05|22744.74|22624.74|22744.75|22624.75|22742.05|22622.05|10
1638268010000|2021-11-30 10:26:50|22747.33|22627.33|22751.72|22631.72|22751.72|22631.72|22747.33|22627.33|10
1638268020000|2021-11-30 10:27:00|22752.21|22632.21|22752.79|22632.79|22754.5|22634.5|22752.21|22632.21|10
1638268030000|2021-11-30 10:27:10|22752.77|22632.77|22753.82|22633.82|22753.82|22633.82|22752.77|22632.77|10
1638268040000|2021-11-30 10:27:20|22753.83|22633.83|22757.38|22637.38|22757.83|22637.83|22753.83|22633.83|10
1638268050000|2021-11-30 10:27:30|22757.41|22637.41|22757.81|22637.81|22757.92|22637.92|22757.41|22637.41|10
1638268060000|2021-11-30 10:27:40|22758.71|22638.71|22755.37|22635.37|22758.92|22638.92|22755.37|22635.37|10
1638268070000|2021-11-30 10:27:50|22755.04|22635.04|22751.99|22631.99|22755.04|22635.04|22751.65|22631.65|10
1638268080000|2021-11-30 10:28:00|22752.25|22632.25|22749.91|22629.91|22752.25|22632.25|22749.91|22629.91|10
1638268090000|2021-11-30 10:28:10|22750.1|22630.1|22750.44|22630.44|22750.74|22630.74|22750.1|22630.1|9
1638268100000|2021-11-30 10:28:20|22750.11|22630.11|22745.89|22625.89|22750.11|22630.11|22745.89|22625.89|10
1638268110000|2021-11-30 10:28:30|22745.58|22625.58|22746.08|22626.08|22746.24|22626.24|22745.58|22625.58|10
1638268120000|2021-11-30 10:28:40|22745.9|22625.9|22745.63|22625.63|22746.54|22626.54|22745.63|22625.63|10
1638268130000|2021-11-30 10:28:50|22746.06|22626.06|22745.36|22625.36|22746.06|22626.06|22745.36|22625.36|9
1638268140000|2021-11-30 10:29:00|22745.29|22625.29|22744.14|22624.14|22745.29|22625.29|22743.98|22623.98|9
1638268150000|2021-11-30 10:29:10|22744.13|22624.13|22742.32|22622.32|22744.13|22624.13|22741.91|22621.91|9
1638268160000|2021-11-30 10:29:20|22741.45|22621.45|22740.1|22620.1|22741.72|22621.72|22740.1|22620.1|9
1638268170000|2021-11-30 10:29:30|22740.54|22620.54|22739.72|22619.72|22740.54|22620.54|22739|22619|8
1638268180000|2021-11-30 10:29:40|22739.87|22619.87|22737.93|22617.93|22741.47|22621.47|22737.93|22617.93|9
1638268190000|2021-11-30 10:29:50|22737.9|22617.9|22738.11|22618.11|22738.51|22618.51|22737.7|22617.7|8
1638268200000|2021-11-30 10:30:00|22737.93|22617.93|22737.13|22617.13|22737.93|22617.93|22736.93|22616.93|9
1638268210000|2021-11-30 10:30:10|22737.26|22617.26|22737.13|22617.13|22737.77|22617.77|22736.85|22616.85|10
1638268220000|2021-11-30 10:30:20|22736.61|22616.61|22734.49|22614.49|22736.61|22616.61|22734.49|22614.49|8
1638268230000|2021-11-30 10:30:30|22734.37|22614.37|22736.68|22616.68|22737.12|22617.12|22734.37|22614.37|9
1638268240000|2021-11-30 10:30:40|22736.54|22616.54|22752.56|22632.56|22752.56|22632.56|22735.9|22615.9|10
1638268250000|2021-11-30 10:30:50|22753.59|22633.59|22766.82|22646.82|22766.82|22646.82|22753.59|22633.59|10
1638268260000|2021-11-30 10:31:00|22765.93|22645.93|22769.69|22649.69|22770.27|22650.27|22765.93|22645.93|9
1638268270000|2021-11-30 10:31:10|22770.8|22650.8|22768.91|22648.91|22771.07|22651.07|22768.91|22648.91|10
1638268280000|2021-11-30 10:31:20|22769.24|22649.24|22761.51|22641.51|22769.6|22649.6|22761.51|22641.51|10
1638268290000|2021-11-30 10:31:30|22761.58|22641.58|22747.24|22627.24|22761.58|22641.58|22746.4|22626.4|9
1638268300000|2021-11-30 10:31:40|22747.1|22627.1|22747.21|22627.21|22747.21|22627.21|22745.05|22625.05|10
1638268310000|2021-11-30 10:31:50|22746.89|22626.89|22746.3|22626.3|22747|22627|22746.3|22626.3|8
1638268320000|2021-11-30 10:32:00|22746.45|22626.45|22750.65|22630.65|22750.94|22630.94|22746.32|22626.32|10
1638268330000|2021-11-30 10:32:10|22751.47|22631.47|22755.14|22635.14|22755.14|22635.14|22751.21|22631.21|9
1638268340000|2021-11-30 10:32:20|22755.99|22635.99|22767.86|22647.86|22767.86|22647.86|22755.99|22635.99|10
1638268350000|2021-11-30 10:32:30|22768.63|22648.63|22781.22|22661.22|22782.02|22662.02|22768.63|22648.63|10
1638268360000|2021-11-30 10:32:40|22780.78|22660.78|22783.58|22663.58|22783.58|22663.58|22780.74|22660.74|10
1638268370000|2021-11-30 10:32:50|22783.3|22663.3|22783.58|22663.58|22785.23|22665.23|22783.06|22663.06|10
1638268380000|2021-11-30 10:33:00|22783.11|22663.11|22784.72|22664.72|22784.72|22664.72|22783.02|22663.02|10
1638268390000|2021-11-30 10:33:10|22784.79|22664.79|22784.32|22664.32|22785.14|22665.14|22783.49|22663.49|10
1638268400000|2021-11-30 10:33:20|22784.57|22664.57|22787.3|22667.3|22787.46|22667.46|22784.4|22664.4|10
1638268410000|2021-11-30 10:33:30|22787.93|22667.93|22792.11|22672.11|22792.11|22672.11|22787.85|22667.85|10
1638268420000|2021-11-30 10:33:40|22792.59|22672.59|22799.43|22679.43|22799.43|22679.43|22792.54|22672.54|9
1638268430000|2021-11-30 10:33:50|22799.81|22679.81|22808.53|22688.53|22808.53|22688.53|22799.81|22679.81|10
1638268440000|2021-11-30 10:34:00|22810.83|22690.83|22811.52|22691.52|22811.69|22691.69|22809.97|22689.97|10
1638268450000|2021-11-30 10:34:10|22811.02|22691.02|22811.85|22691.85|22811.92|22691.92|22810.9|22690.9|9
1638268460000|2021-11-30 10:34:20|22812.04|22692.04|22809.92|22689.92|22812.04|22692.04|22809.92|22689.92|10
1638268470000|2021-11-30 10:34:30|22810.63|22690.63|22810.37|22690.37|22810.91|22690.91|22809.25|22689.25|10
1638268480000|2021-11-30 10:34:40|22810.22|22690.22|22809.17|22689.17|22810.79|22690.79|22809.17|22689.17|9
1638268490000|2021-11-30 10:34:50|22809.18|22689.18|22808.11|22688.11|22809.43|22689.43|22807.78|22687.78|10
1638268500000|2021-11-30 10:35:00|22808.15|22688.15|22808.94|22688.94|22809.5|22689.5|22807.98|22687.98|10
1638268510000|2021-11-30 10:35:10|22809.14|22689.14|22807.72|22687.72|22809.52|22689.52|22807.72|22687.72|10
1638268520000|2021-11-30 10:35:20|22807.81|22687.81|22807.32|22687.32|22808.27|22688.27|22807.16|22687.16|10
1638268530000|2021-11-30 10:35:30|22807.36|22687.36|22810.02|22690.02|22810.42|22690.42|22807.15|22687.15|9
1638268540000|2021-11-30 10:35:40|22809.79|22689.79|22812.71|22692.71|22812.71|22692.71|22809.39|22689.39|9
1638268550000|2021-11-30 10:35:50|22813.03|22693.03|22812.53|22692.53|22813.03|22693.03|22811.43|22691.43|10
1638268560000|2021-11-30 10:36:00|22812.26|22692.26|22810.58|22690.58|22812.26|22692.26|22809.59|22689.59|10
1638268570000|2021-11-30 10:36:10|22810.83|22690.83|22813.49|22693.49|22814.04|22694.04|22810.4|22690.4|10
1638268580000|2021-11-30 10:36:20|22813.12|22693.12|22804.38|22684.38|22813.3|22693.3|22804.38|22684.38|9
1638268590000|2021-11-30 10:36:30|22803.88|22683.88|22797.58|22677.58|22803.88|22683.88|22797.58|22677.58|10
1638268600000|2021-11-30 10:36:40|22798.72|22678.72|22798.49|22678.49|22799.37|22679.37|22798.12|22678.12|10
1638268610000|2021-11-30 10:36:50|22798.47|22678.47|22797.27|22677.27|22799.56|22679.56|22797.27|22677.27|10
1638268620000|2021-11-30 10:37:00|22797.07|22677.07|22797.94|22677.94|22798.17|22678.17|22796.87|22676.87|10
1638268630000|2021-11-30 10:37:10|22798.03|22678.03|22797.11|22677.11|22798.07|22678.07|22797.07|22677.07|9
1638268640000|2021-11-30 10:37:20|22797.16|22677.16|22799.23|22679.23|22799.23|22679.23|22797.16|22677.16|10
1638268650000|2021-11-30 10:37:30|22799.05|22679.05|22803.86|22683.86|22803.88|22683.88|22799.05|22679.05|10
1638268660000|2021-11-30 10:37:40|22803.69|22683.69|22807.35|22687.35|22807.57|22687.57|22803.69|22683.69|9
1638268670000|2021-11-30 10:37:50|22807.59|22687.59|22809.49|22689.49|22809.51|22689.51|22807.59|22687.59|10
1638268680000|2021-11-30 10:38:00|22809.75|22689.75|22810.31|22690.31|22810.31|22690.31|22809.24|22689.24|10
1638268690000|2021-11-30 10:38:10|22810.72|22690.72|22811.34|22691.34|22811.66|22691.66|22810.72|22690.72|9
1638268700000|2021-11-30 10:38:20|22811.42|22691.42|22808.7|22688.7|22811.5|22691.5|22808.7|22688.7|10
1638268710000|2021-11-30 10:38:30|22808.62|22688.62|22809.63|22689.63|22809.63|22689.63|22808.4|22688.4|10
1638268720000|2021-11-30 10:38:40|22809.51|22689.51|22811.35|22691.35|22814.16|22694.16|22809.51|22689.51|10
1638268730000|2021-11-30 10:38:50|22811.37|22691.37|22811.61|22691.61|22811.61|22691.61|22810.86|22690.86|10
1638268740000|2021-11-30 10:39:00|22811.66|22691.66|22812.15|22692.15|22812.68|22692.68|22811.66|22691.66|10
1638268750000|2021-11-30 10:39:10|22812.4|22692.4|22812.11|22692.11|22812.81|22692.81|22812.11|22692.11|6
1638268760000|2021-11-30 10:39:20|22815.32|22695.32|22813.79|22693.79|22815.32|22695.32|22813.68|22693.68|9
1638268770000|2021-11-30 10:39:30|22814.04|22694.04|22813.89|22693.89|22814.33|22694.33|22813.37|22693.37|9
1638268780000|2021-11-30 10:39:40|22813.88|22693.88|22809.79|22689.79|22813.88|22693.88|22809.79|22689.79|10
1638268790000|2021-11-30 10:39:50|22809.36|22689.36|22809.72|22689.72|22810.23|22690.23|22809.08|22689.08|10
1638268800000|2021-11-30 10:40:00|22809.65|22689.65|22811.56|22691.56|22811.56|22691.56|22809.65|22689.65|8
1638268810000|2021-11-30 10:40:10|22812.06|22692.06|22815.68|22695.68|22815.68|22695.68|22812.06|22692.06|10
1638268820000|2021-11-30 10:40:20|22815.64|22695.64|22818.87|22698.87|22818.87|22698.87|22815.64|22695.64|10
1638268830000|2021-11-30 10:40:30|22819.08|22699.08|22820.35|22700.35|22820.4|22700.4|22818.89|22698.89|10
1638268840000|2021-11-30 10:40:40|22819.64|22699.64|22818.76|22698.76|22819.99|22699.99|22818.76|22698.76|9
1638268850000|2021-11-30 10:40:50|22818.72|22698.72|22819.61|22699.61|22819.72|22699.72|22818.72|22698.72|10
1638268860000|2021-11-30 10:41:00|22819.5|22699.5|22817.83|22697.83|22819.75|22699.75|22817.83|22697.83|10
1638268870000|2021-11-30 10:41:10|22817.64|22697.64|22815.88|22695.88|22818.07|22698.07|22815.88|22695.88|10
1638268880000|2021-11-30 10:41:20|22815.74|22695.74|22816.93|22696.93|22816.93|22696.93|22814.91|22694.91|10
1638268890000|2021-11-30 10:41:30|22816.97|22696.97|22816.88|22696.88|22817.43|22697.43|22816.25|22696.25|9
1638268900000|2021-11-30 10:41:40|22817.35|22697.35|22819.89|22699.89|22819.89|22699.89|22817.35|22697.35|10
1638268910000|2021-11-30 10:41:50|22819.69|22699.69|22820.03|22700.03|22820.03|22700.03|22819.1|22699.1|10
1638268920000|2021-11-30 10:42:00|22819.81|22699.81|22819.31|22699.31|22820.06|22700.06|22819.31|22699.31|9
1638268930000|2021-11-30 10:42:10|22819.41|22699.41|22820.23|22700.23|22820.23|22700.23|22819.18|22699.18|8
1638268940000|2021-11-30 10:42:20|22820.33|22700.33|22821.53|22701.53|22821.95|22701.95|22820.33|22700.33|10
1638268950000|2021-11-30 10:42:30|22820.8|22700.8|22817.26|22697.26|22820.8|22700.8|22817.26|22697.26|10
1638268960000|2021-11-30 10:42:40|22816.9|22696.9|22813.66|22693.66|22816.9|22696.9|22813.66|22693.66|10
1638268970000|2021-11-30 10:42:50|22812.58|22692.58|22810.36|22690.36|22812.58|22692.58|22810.36|22690.36|8
1638268980000|2021-11-30 10:43:00|22810.11|22690.11|22809.69|22689.69|22810.46|22690.46|22809.69|22689.69|9
1638268990000|2021-11-30 10:43:10|22809.48|22689.48|22806.43|22686.43|22809.48|22689.48|22805.22|22685.22|10
1638269000000|2021-11-30 10:43:20|22806.21|22686.21|22808.23|22688.23|22808.23|22688.23|22805.93|22685.93|10
1638269010000|2021-11-30 10:43:30|22808.88|22688.88|22809.69|22689.69|22810.45|22690.45|22808.88|22688.88|9
1638269020000|2021-11-30 10:43:40|22809.66|22689.66|22809.55|22689.55|22811.27|22691.27|22808.58|22688.58|10
1638269030000|2021-11-30 10:43:50|22809.54|22689.54|22812.29|22692.29|22812.29|22692.29|22809.46|22689.46|10
1638269040000|2021-11-30 10:44:00|22812.31|22692.31|22810.41|22690.41|22812.74|22692.74|22810.41|22690.41|9
1638269050000|2021-11-30 10:44:10|22810.84|22690.84|22810.53|22690.53|22811.26|22691.26|22808.91|22688.91|9
1638269060000|2021-11-30 10:44:20|22810.8|22690.8|22811.97|22691.97|22811.97|22691.97|22810.12|22690.12|10
1638269070000|2021-11-30 10:44:30|22811.86|22691.86|22811.89|22691.89|22813.13|22693.13|22811.86|22691.86|10
1638269080000|2021-11-30 10:44:40|22811.41|22691.41|22809.56|22689.56|22811.41|22691.41|22809.56|22689.56|10
1638269090000|2021-11-30 10:44:50|22809.42|22689.42|22810.46|22690.46|22810.9|22690.9|22809.42|22689.42|10
1638269100000|2021-11-30 10:45:00|22810.65|22690.65|22810.36|22690.36|22810.85|22690.85|22810.17|22690.17|10
1638269110000|2021-11-30 10:45:10|22810.39|22690.39|22814.58|22694.58|22815.09|22695.09|22810.38|22690.38|10
1638269120000|2021-11-30 10:45:20|22815.9|22695.9|22813.28|22693.28|22816.36|22696.36|22813.28|22693.28|10
1638269130000|2021-11-30 10:45:30|22812.19|22692.19|22809.58|22689.58|22812.19|22692.19|22809.58|22689.58|10
1638269140000|2021-11-30 10:45:40|22808.83|22688.83|22807.21|22687.21|22809.11|22689.11|22807.21|22687.21|10
1638269150000|2021-11-30 10:45:50|22806.21|22686.21|22804.79|22684.79|22806.84|22686.84|22803.87|22683.87|10
1638269160000|2021-11-30 10:46:00|22804.95|22684.95|22806.33|22686.33|22806.49|22686.49|22804.95|22684.95|10
1638269170000|2021-11-30 10:46:10|22806.91|22686.91|22806.71|22686.71|22808.13|22688.13|22806.66|22686.66|10
1638269180000|2021-11-30 10:46:20|22806.05|22686.05|22803.8|22683.8|22806.05|22686.05|22803.8|22683.8|10
1638269190000|2021-11-30 10:46:30|22803.76|22683.76|22802.81|22682.81|22803.76|22683.76|22802.57|22682.57|10
1638269200000|2021-11-30 10:46:40|22801.94|22681.94|22807.07|22687.07|22807.07|22687.07|22801.94|22681.94|10
1638269210000|2021-11-30 10:46:50|22806.9|22686.9|22806.96|22686.96|22807.02|22687.02|22806.54|22686.54|9
1638269220000|2021-11-30 10:47:00|22806.73|22686.73|22805.86|22685.86|22807.46|22687.46|22805.86|22685.86|10
1638269230000|2021-11-30 10:47:10|22805.79|22685.79|22804.41|22684.41|22806.37|22686.37|22804.36|22684.36|10
1638269240000|2021-11-30 10:47:20|22804.98|22684.98|22808.12|22688.12|22808.12|22688.12|22803.37|22683.37|10
1638269250000|2021-11-30 10:47:30|22809.29|22689.29|22815.27|22695.27|22815.27|22695.27|22809.29|22689.29|10
1638269260000|2021-11-30 10:47:40|22815.43|22695.43|22812.69|22692.69|22815.43|22695.43|22812.69|22692.69|10
1638269270000|2021-11-30 10:47:50|22813.17|22693.17|22816.85|22696.85|22816.85|22696.85|22813.06|22693.06|10
1638269280000|2021-11-30 10:48:00|22816.91|22696.91|22824.95|22704.95|22824.95|22704.95|22816.91|22696.91|10
1638269290000|2021-11-30 10:48:10|22826.9|22706.9|22831.04|22711.04|22831.04|22711.04|22826.9|22706.9|10
1638269300000|2021-11-30 10:48:20|22831.18|22711.18|22835.8|22715.8|22836.14|22716.14|22831.18|22711.18|9
1638269310000|2021-11-30 10:48:30|22835.74|22715.74|22835.91|22715.91|22836.8|22716.8|22835.69|22715.69|10
1638269320000|2021-11-30 10:48:40|22838.94|22718.94|22842.31|22722.31|22843.06|22723.06|22838.94|22718.94|10
1638269330000|2021-11-30 10:48:50|22842.81|22722.81|22850.26|22730.26|22850.26|22730.26|22842.81|22722.81|10
1638269340000|2021-11-30 10:49:00|22850.87|22730.87|22855.04|22735.04|22855.04|22735.04|22850.87|22730.87|10
1638269350000|2021-11-30 10:49:10|22854.31|22734.31|22851.68|22731.68|22854.87|22734.87|22851.68|22731.68|10
1638269360000|2021-11-30 10:49:20|22851.81|22731.81|22853.77|22733.77|22854.27|22734.27|22851.81|22731.81|10
1638269370000|2021-11-30 10:49:30|22848.77|22728.77|22835.68|22715.68|22848.77|22728.77|22835.68|22715.68|10
1638269380000|2021-11-30 10:49:40|22835.5|22715.5|22833.37|22713.37|22836.26|22716.26|22830.77|22710.77|10
1638269390000|2021-11-30 10:49:50|22832.28|22712.28|22838.97|22718.97|22838.97|22718.97|22831.93|22711.93|10
1638269400000|2021-11-30 10:50:00|22838.96|22718.96|22838.4|22718.4|22839.06|22719.06|22838.27|22718.27|10
1638269410000|2021-11-30 10:50:10|22839.36|22719.36|22843.18|22723.18|22843.19|22723.19|22839.36|22719.36|10
1638269420000|2021-11-30 10:50:20|22842.85|22722.85|22844.23|22724.23|22844.23|22724.23|22842.85|22722.85|10
1638269430000|2021-11-30 10:50:30|22844.05|22724.05|22844.65|22724.65|22845.56|22725.56|22843.8|22723.8|10
1638269440000|2021-11-30 10:50:40|22844.5|22724.5|22848.33|22728.33|22848.33|22728.33|22844.5|22724.5|10
1638269450000|2021-11-30 10:50:50|22848.84|22728.84|22848.57|22728.57|22848.84|22728.84|22847.55|22727.55|10
1638269460000|2021-11-30 10:51:00|22848.61|22728.61|22858.99|22738.99|22858.99|22738.99|22848.61|22728.61|10
1638269470000|2021-11-30 10:51:10|22859.02|22739.02|22864.04|22744.04|22864.05|22744.05|22859.02|22739.02|10
1638269480000|2021-11-30 10:51:20|22864.23|22744.23|22864.93|22744.93|22865.6|22745.6|22864.23|22744.23|10
1638269490000|2021-11-30 10:51:30|22865.32|22745.32|22864.3|22744.3|22865.38|22745.38|22863.87|22743.87|8
1638269500000|2021-11-30 10:51:40|22864.4|22744.4|22862.43|22742.43|22864.42|22744.42|22862.43|22742.43|10
1638269510000|2021-11-30 10:51:50|22862.12|22742.12|22863.91|22743.91|22863.91|22743.91|22862.12|22742.12|10
1638269520000|2021-11-30 10:52:00|22863.72|22743.72|22869.25|22749.25|22869.25|22749.25|22863.72|22743.72|9
1638269530000|2021-11-30 10:52:10|22869.54|22749.54|22870.77|22750.77|22870.77|22750.77|22868.73|22748.73|10
1638269540000|2021-11-30 10:52:20|22871.52|22751.52|22874.98|22754.98|22874.98|22754.98|22871.19|22751.19|10
1638269550000|2021-11-30 10:52:30|22874.92|22754.92|22877.39|22757.39|22877.39|22757.39|22873.22|22753.22|10
1638269560000|2021-11-30 10:52:40|22877.38|22757.38|22884.51|22764.51|22885.5|22765.5|22877.38|22757.38|10
1638269570000|2021-11-30 10:52:50|22883.71|22763.71|22888.85|22768.85|22888.85|22768.85|22883.71|22763.71|10
1638269580000|2021-11-30 10:53:00|22889.14|22769.14|22887.88|22767.88|22889.18|22769.18|22887.66|22767.66|8
1638269590000|2021-11-30 10:53:10|22887.69|22767.69|22886.89|22766.89|22889.29|22769.29|22886.89|22766.89|10
1638269600000|2021-11-30 10:53:20|22886.08|22766.08|22885.45|22765.45|22887.02|22767.02|22885.22|22765.22|10
1638269610000|2021-11-30 10:53:30|22886.4|22766.4|22893.81|22773.81|22893.81|22773.81|22886.4|22766.4|10
1638269620000|2021-11-30 10:53:40|22894.17|22774.17|22896.71|22776.71|22896.71|22776.71|22894.17|22774.17|10
1638269630000|2021-11-30 10:53:50|22896.75|22776.75|22904.41|22784.41|22904.41|22784.41|22896.43|22776.43|9
1638269640000|2021-11-30 10:54:00|22904.5|22784.5|22907.88|22787.88|22907.88|22787.88|22904.5|22784.5|10
1638269650000|2021-11-30 10:54:10|22908.16|22788.16|22908.06|22788.06|22908.32|22788.32|22907.64|22787.64|10
1638269660000|2021-11-30 10:54:20|22906.65|22786.65|22910.41|22790.41|22910.41|22790.41|22906.65|22786.65|10
1638269670000|2021-11-30 10:54:30|22910.44|22790.44|22914.08|22794.08|22914.22|22794.22|22910.44|22790.44|10
1638269680000|2021-11-30 10:54:40|22915.25|22795.25|22914.47|22794.47|22916.91|22796.91|22914.47|22794.47|10
1638269690000|2021-11-30 10:54:50|22914.42|22794.42|22911.88|22791.88|22914.42|22794.42|22911.88|22791.88|9
1638269700000|2021-11-30 10:55:00|22911.8|22791.8|22905.36|22785.36|22911.8|22791.8|22905.19|22785.19|10
1638269710000|2021-11-30 10:55:10|22905.28|22785.28|22903.49|22783.49|22905.28|22785.28|22901.74|22781.74|10
1638269720000|2021-11-30 10:55:20|22902.39|22782.39|22900.68|22780.68|22902.47|22782.47|22900.17|22780.17|10
1638269730000|2021-11-30 10:55:30|22900.57|22780.57|22907.2|22787.2|22907.2|22787.2|22900.5|22780.5|10
1638269740000|2021-11-30 10:55:40|22909.36|22789.36|22911.59|22791.59|22911.59|22791.59|22909.07|22789.07|10
1638269750000|2021-11-30 10:55:50|22911.73|22791.73|22917.06|22797.06|22917.06|22797.06|22911.73|22791.73|10
1638269760000|2021-11-30 10:56:00|22916.64|22796.64|22922.94|22802.94|22923.12|22803.12|22916.64|22796.64|10
1638269770000|2021-11-30 10:56:10|22923.17|22803.17|22927.4|22807.4|22927.52|22807.52|22923.17|22803.17|10
1638269780000|2021-11-30 10:56:20|22927.29|22807.29|22933.01|22813.01|22933.01|22813.01|22927.29|22807.29|10
1638269790000|2021-11-30 10:56:30|22932.79|22812.79|22935.61|22815.61|22935.97|22815.97|22932.79|22812.79|10
1638269800000|2021-11-30 10:56:40|22936.21|22816.21|22936.92|22816.92|22937.12|22817.12|22936.21|22816.21|10
1638269810000|2021-11-30 10:56:50|22936.54|22816.54|22936.64|22816.64|22937.72|22817.72|22935.55|22815.55|10
1638269820000|2021-11-30 10:57:00|22936.73|22816.73|22948.17|22828.17|22948.17|22828.17|22936.73|22816.73|9
1638269830000|2021-11-30 10:57:10|22948.4|22828.4|22945.42|22825.42|22948.46|22828.46|22945.3|22825.3|10
1638269840000|2021-11-30 10:57:20|22945.65|22825.65|22943.74|22823.74|22945.65|22825.65|22942.88|22822.88|10
1638269850000|2021-11-30 10:57:30|22943.89|22823.89|22944.95|22824.95|22945.3|22825.3|22943.61|22823.61|10
1638269860000|2021-11-30 10:57:40|22944.77|22824.77|22947.92|22827.92|22947.92|22827.92|22944.77|22824.77|10
1638269870000|2021-11-30 10:57:50|22947.98|22827.98|22948.77|22828.77|22949.02|22829.02|22947.6|22827.6|10
1638269880000|2021-11-30 10:58:00|22948.76|22828.76|22949.38|22829.38|22949.89|22829.89|22948.36|22828.36|10
1638269890000|2021-11-30 10:58:10|22948.08|22828.08|22948.43|22828.43|22948.43|22828.43|22947.42|22827.42|10
1638269900000|2021-11-30 10:58:20|22948.9|22828.9|22949.93|22829.93|22949.93|22829.93|22948.2|22828.2|10
1638269910000|2021-11-30 10:58:30|22950.41|22830.41|22954.01|22834.01|22954.01|22834.01|22950.41|22830.41|10
1638269920000|2021-11-30 10:58:40|22954.27|22834.27|22955.96|22835.96|22956.88|22836.88|22954.27|22834.27|10
1638269930000|2021-11-30 10:58:50|22955.73|22835.73|22953.54|22833.54|22955.73|22835.73|22952.6|22832.6|10
1638269940000|2021-11-30 10:59:00|22953.8|22833.8|22957.47|22837.47|22957.47|22837.47|22953.8|22833.8|10
1638269950000|2021-11-30 10:59:10|22957.59|22837.59|22958.94|22838.94|22958.94|22838.94|22957.35|22837.35|10
1638269960000|2021-11-30 10:59:20|22958.91|22838.91|22959.58|22839.58|22959.58|22839.58|22958.57|22838.57|10
1638269970000|2021-11-30 10:59:30|22959.93|22839.93|22960.18|22840.18|22960.62|22840.62|22959.59|22839.59|10
1638269980000|2021-11-30 10:59:40|22960.15|22840.15|22960.9|22840.9|22961.05|22841.05|22959.87|22839.87|8
1638269990000|2021-11-30 10:59:50|22961.43|22841.43|22958.73|22838.73|22962.18|22842.18|22958.73|22838.73|10
1638270000000|2021-11-30 11:00:00|22957.87|22837.87|22953.15|22833.15|22957.95|22837.95|22947.69|22827.69|10
1638270010000|2021-11-30 11:00:10|22953.27|22833.27|22959.43|22839.43|22959.43|22839.43|22953.27|22833.27|10
1638270020000|2021-11-30 11:00:20|22957.84|22837.84|22947.51|22827.51|22957.84|22837.84|22947.51|22827.51|10
1638270030000|2021-11-30 11:00:30|22944.88|22824.88|22941.41|22821.41|22944.88|22824.88|22941.16|22821.16|9
1638270040000|2021-11-30 11:00:40|22941.18|22821.18|22941.77|22821.77|22941.88|22821.88|22940.65|22820.65|10
1638270050000|2021-11-30 11:00:50|22939.19|22819.19|22935.63|22815.63|22939.79|22819.79|22935.63|22815.63|10
1638270060000|2021-11-30 11:01:00|22934.95|22814.95|22925.44|22805.44|22934.95|22814.95|22925.44|22805.44|10
1638270070000|2021-11-30 11:01:10|22923.91|22803.91|22916.46|22796.46|22923.91|22803.91|22916.35|22796.35|10
1638270080000|2021-11-30 11:01:20|22916.19|22796.19|22914.46|22794.46|22916.19|22796.19|22914.02|22794.02|10
1638270090000|2021-11-30 11:01:30|22915.44|22795.44|22918.18|22798.18|22918.27|22798.27|22914.83|22794.83|10
1638270100000|2021-11-30 11:01:40|22917.67|22797.67|22915.37|22795.37|22917.67|22797.67|22915.3|22795.3|10
1638270110000|2021-11-30 11:01:50|22915.97|22795.97|22913.17|22793.17|22915.97|22795.97|22912.85|22792.85|10
1638270120000|2021-11-30 11:02:00|22912.09|22792.09|22910.15|22790.15|22912.09|22792.09|22910.15|22790.15|10
1638270130000|2021-11-30 11:02:10|22910.25|22790.25|22909.31|22789.31|22910.91|22790.91|22909.31|22789.31|10
1638270140000|2021-11-30 11:02:20|22909.4|22789.4|22905.24|22785.24|22909.4|22789.4|22904.79|22784.79|10
1638270150000|2021-11-30 11:02:30|22905.51|22785.51|22904.23|22784.23|22907.03|22787.03|22904.23|22784.23|10
1638270160000|2021-11-30 11:02:40|22902.71|22782.71|22898.76|22778.76|22902.82|22782.82|22898.76|22778.76|10
1638270170000|2021-11-30 11:02:50|22897.52|22777.52|22897|22777|22897.71|22777.71|22895.12|22775.12|10
1638270180000|2021-11-30 11:03:00|22896.07|22776.07|22894.33|22774.33|22896.07|22776.07|22893.83|22773.83|10
1638270190000|2021-11-30 11:03:10|22893.22|22773.22|22892.89|22772.89|22893.49|22773.49|22892.28|22772.28|8
1638270200000|2021-11-30 11:03:20|22892.52|22772.52|22895.7|22775.7|22896.08|22776.08|22892.52|22772.52|9
1638270210000|2021-11-30 11:03:30|22895.67|22775.67|22893.5|22773.5|22895.67|22775.67|22893.5|22773.5|9
1638270220000|2021-11-30 11:03:40|22893.71|22773.71|22892.57|22772.57|22893.75|22773.75|22891.72|22771.72|10
1638270230000|2021-11-30 11:03:50|22891.7|22771.7|22887.62|22767.62|22891.7|22771.7|22887.07|22767.07|10
1638270240000|2021-11-30 11:04:00|22886.84|22766.84|22881.12|22761.12|22886.84|22766.84|22881.12|22761.12|10
1638270250000|2021-11-30 11:04:10|22880.92|22760.92|22879.22|22759.22|22880.92|22760.92|22879.02|22759.02|9
1638270260000|2021-11-30 11:04:20|22879.24|22759.24|22879.68|22759.68|22880.41|22760.41|22879.11|22759.11|10
1638270270000|2021-11-30 11:04:30|22878.67|22758.67|22879.23|22759.23|22879.58|22759.58|22878.42|22758.42|10
1638270280000|2021-11-30 11:04:40|22879.18|22759.18|22881.38|22761.38|22882.03|22762.03|22879.18|22759.18|10
1638270290000|2021-11-30 11:04:50|22881.42|22761.42|22884.42|22764.42|22884.42|22764.42|22881.24|22761.24|9
1638270300000|2021-11-30 11:05:00|22884.78|22764.78|22885.45|22765.45|22885.67|22765.67|22884.78|22764.78|8
1638270310000|2021-11-30 11:05:10|22885.24|22765.24|22882.38|22762.38|22885.32|22765.32|22882.38|22762.38|10
1638270320000|2021-11-30 11:05:20|22880.61|22760.61|22876.4|22756.4|22881.2|22761.2|22876.4|22756.4|10
1638270330000|2021-11-30 11:05:30|22876.56|22756.56|22869.33|22749.33|22876.56|22756.56|22869.33|22749.33|10
1638270340000|2021-11-30 11:05:40|22869.49|22749.49|22871.19|22751.19|22871.29|22751.29|22869.49|22749.49|9
1638270350000|2021-11-30 11:05:50|22870.98|22750.98|22870.02|22750.02|22871.97|22751.97|22869.6|22749.6|10
1638270360000|2021-11-30 11:06:00|22868.46|22748.46|22866.52|22746.52|22868.46|22748.46|22865.9|22745.9|8
1638270370000|2021-11-30 11:06:10|22866.5|22746.5|22866.93|22746.93|22867.18|22747.18|22866.18|22746.18|9
1638270380000|2021-11-30 11:06:20|22867.04|22747.04|22868.15|22748.15|22868.15|22748.15|22866.49|22746.49|10
1638270390000|2021-11-30 11:06:30|22868.65|22748.65|22869.69|22749.69|22869.69|22749.69|22865.62|22745.62|10
1638270400000|2021-11-30 11:06:40|22870.5|22750.5|22871.33|22751.33|22872.27|22752.27|22870.5|22750.5|9
1638270410000|2021-11-30 11:06:50|22867.8|22747.8|22861.76|22741.76|22867.98|22747.98|22861.76|22741.76|10
1638270420000|2021-11-30 11:07:00|22859.98|22739.98|22860.14|22740.14|22860.14|22740.14|22858.99|22738.99|9
1638270430000|2021-11-30 11:07:10|22860.33|22740.33|22857.7|22737.7|22860.52|22740.52|22857.7|22737.7|10
1638270440000|2021-11-30 11:07:20|22858.77|22738.77|22857.88|22737.88|22859.58|22739.58|22857.88|22737.88|10
1638270450000|2021-11-30 11:07:30|22856.38|22736.38|22857.18|22737.18|22857.91|22737.91|22856.38|22736.38|10
1638270460000|2021-11-30 11:07:40|22856.59|22736.59|22861.07|22741.07|22861.07|22741.07|22856.38|22736.38|10
1638270470000|2021-11-30 11:07:50|22861.1|22741.1|22872.39|22752.39|22872.39|22752.39|22860.93|22740.93|10
1638270480000|2021-11-30 11:08:00|22873.47|22753.47|22883.59|22763.59|22884.59|22764.59|22873.47|22753.47|10
1638270490000|2021-11-30 11:08:10|22883.66|22763.66|22885.82|22765.82|22886.77|22766.77|22883.66|22763.66|10
1638270500000|2021-11-30 11:08:20|22886.3|22766.3|22887.62|22767.62|22887.81|22767.81|22885.91|22765.91|10
1638270510000|2021-11-30 11:08:30|22887.53|22767.53|22886.87|22766.87|22887.53|22767.53|22886.31|22766.31|9
1638270520000|2021-11-30 11:08:40|22887.11|22767.11|22886.36|22766.36|22887.2|22767.2|22886.01|22766.01|10
1638270530000|2021-11-30 11:08:50|22886.53|22766.53|22889|22769|22889.38|22769.38|22885.18|22765.18|9
1638270540000|2021-11-30 11:09:00|22888.49|22768.49|22888.48|22768.48|22889.84|22769.84|22888.26|22768.26|10
1638270550000|2021-11-30 11:09:10|22888.75|22768.75|22890.04|22770.04|22890.53|22770.53|22888.75|22768.75|10
1638270560000|2021-11-30 11:09:20|22890.44|22770.44|22889.34|22769.34|22891.27|22771.27|22889.34|22769.34|10
1638270570000|2021-11-30 11:09:30|22891.81|22771.81|22896.52|22776.52|22896.52|22776.52|22891.81|22771.81|10
1638270580000|2021-11-30 11:09:40|22896.83|22776.83|22898.52|22778.52|22900.26|22780.26|22896.38|22776.38|10
1638270590000|2021-11-30 11:09:50|22898.27|22778.27|22896.45|22776.45|22898.27|22778.27|22894.93|22774.93|10
1638270600000|2021-11-30 11:10:00|22897.42|22777.42|22897.98|22777.98|22897.98|22777.98|22896.49|22776.49|10
1638270610000|2021-11-30 11:10:10|22898.19|22778.19|22898.79|22778.79|22899.71|22779.71|22898.19|22778.19|10
1638270620000|2021-11-30 11:10:20|22898.62|22778.62|22898.78|22778.78|22899.2|22779.2|22897.92|22777.92|10
1638270630000|2021-11-30 11:10:30|22898.53|22778.53|22898.67|22778.67|22898.84|22778.84|22897.5|22777.5|10
1638270640000|2021-11-30 11:10:40|22899.07|22779.07|22902.49|22782.49|22902.49|22782.49|22899.05|22779.05|9
1638270650000|2021-11-30 11:10:50|22903.23|22783.23|22910.15|22790.15|22910.15|22790.15|22903.23|22783.23|10
1638270660000|2021-11-30 11:11:00|22910.58|22790.58|22913.22|22793.22|22913.23|22793.23|22910.58|22790.58|10
1638270670000|2021-11-30 11:11:10|22913.04|22793.04|22915.97|22795.97|22916.18|22796.18|22913.04|22793.04|9
1638270680000|2021-11-30 11:11:20|22916.63|22796.63|22921.27|22801.27|22921.38|22801.38|22916.63|22796.63|10
1638270690000|2021-11-30 11:11:30|22922.36|22802.36|22928.84|22808.84|22928.84|22808.84|22922.36|22802.36|10
1638270700000|2021-11-30 11:11:40|22929.52|22809.52|22930.06|22810.06|22930.06|22810.06|22927.94|22807.94|9
1638270710000|2021-11-30 11:11:50|22930.23|22810.23|22939.72|22819.72|22939.72|22819.72|22929.95|22809.95|10
1638270720000|2021-11-30 11:12:00|22940.11|22820.11|22943.61|22823.61|22943.61|22823.61|22940.11|22820.11|10
1638270730000|2021-11-30 11:12:10|22943.25|22823.25|22941.87|22821.87|22943.52|22823.52|22939.7|22819.7|10
1638270740000|2021-11-30 11:12:20|22941.88|22821.88|22940|22820|22941.88|22821.88|22940|22820|10
1638270750000|2021-11-30 11:12:30|22939.49|22819.49|22945.61|22825.61|22945.61|22825.61|22938.26|22818.26|10
1638270760000|2021-11-30 11:12:40|22945.68|22825.68|22942.84|22822.84|22945.92|22825.92|22942.31|22822.31|9
1638270770000|2021-11-30 11:12:50|22942.45|22822.45|22940.5|22820.5|22942.45|22822.45|22940.5|22820.5|10
1638270780000|2021-11-30 11:13:00|22940.78|22820.78|22939.6|22819.6|22940.94|22820.94|22939.42|22819.42|10
1638270790000|2021-11-30 11:13:10|22939.21|22819.21|22937.24|22817.24|22939.28|22819.28|22937.24|22817.24|10
1638270800000|2021-11-30 11:13:20|22936.91|22816.91|22933.32|22813.32|22936.91|22816.91|22932.8|22812.8|10
1638270810000|2021-11-30 11:13:30|22933.17|22813.17|22933.86|22813.86|22933.86|22813.86|22932.96|22812.96|10
1638270820000|2021-11-30 11:13:40|22934.23|22814.23|22933.15|22813.15|22934.57|22814.57|22933.15|22813.15|10
1638270830000|2021-11-30 11:13:50|22933|22813|22930.52|22810.52|22933.23|22813.23|22930.52|22810.52|10
1638270840000|2021-11-30 11:14:00|22930.16|22810.16|22922.84|22802.84|22930.16|22810.16|22922.83|22802.83|10
1638270850000|2021-11-30 11:14:10|22922.59|22802.59|22917.85|22797.85|22922.59|22802.59|22917.85|22797.85|10
1638270860000|2021-11-30 11:14:20|22917.13|22797.13|22912.82|22792.82|22917.13|22797.13|22912.82|22792.82|10
1638270870000|2021-11-30 11:14:30|22912.75|22792.75|22906.66|22786.66|22912.75|22792.75|22906.66|22786.66|10
1638270880000|2021-11-30 11:14:40|22905.93|22785.93|22903.23|22783.23|22905.93|22785.93|22902.2|22782.2|10
1638270890000|2021-11-30 11:14:50|22902.96|22782.96|22895.12|22775.12|22902.96|22782.96|22894.99|22774.99|10
1638270900000|2021-11-30 11:15:00|22894.87|22774.87|22898.96|22778.96|22899.82|22779.82|22894.84|22774.84|10
1638270910000|2021-11-30 11:15:10|22899.45|22779.45|22897.46|22777.46|22900.28|22780.28|22896.6|22776.6|10
1638270920000|2021-11-30 11:15:20|22897.37|22777.37|22898.63|22778.63|22899.02|22779.02|22897.37|22777.37|10
1638270930000|2021-11-30 11:15:30|22899.05|22779.05|22894.62|22774.62|22899.05|22779.05|22894.62|22774.62|10
1638270940000|2021-11-30 11:15:40|22894.56|22774.56|22893.85|22773.85|22895.28|22775.28|22893.57|22773.57|10
1638270950000|2021-11-30 11:15:50|22893.6|22773.6|22893.41|22773.41|22893.6|22773.6|22892.98|22772.98|9
1638270960000|2021-11-30 11:16:00|22894.15|22774.15|22898.46|22778.46|22898.46|22778.46|22894.15|22774.15|9
1638270970000|2021-11-30 11:16:10|22899.41|22779.41|22900.66|22780.66|22900.91|22780.91|22899.36|22779.36|10
1638270980000|2021-11-30 11:16:20|22901.66|22781.66|22902.89|22782.89|22903.27|22783.27|22901.51|22781.51|10
1638270990000|2021-11-30 11:16:30|22902.91|22782.91|22906.88|22786.88|22907.1|22787.1|22902.81|22782.81|10
1638271000000|2021-11-30 11:16:40|22907.17|22787.17|22914.4|22794.4|22914.4|22794.4|22907.17|22787.17|10
1638271010000|2021-11-30 11:16:50|22916.3|22796.3|22923.41|22803.41|22923.41|22803.41|22916.3|22796.3|10
1638271020000|2021-11-30 11:17:00|22923.89|22803.89|22926.35|22806.35|22927.48|22807.48|22923.65|22803.65|10
1638271030000|2021-11-30 11:17:10|22926.22|22806.22|22921.78|22801.78|22926.22|22806.22|22921.11|22801.11|10
1638271040000|2021-11-30 11:17:20|22921.91|22801.91|22924.24|22804.24|22925.66|22805.66|22921.36|22801.36|10
1638271050000|2021-11-30 11:17:30|22924.72|22804.72|22932.87|22812.87|22933.17|22813.17|22924.72|22804.72|10
1638271060000|2021-11-30 11:17:40|22935.13|22815.13|22948.71|22828.71|22948.71|22828.71|22935.13|22815.13|10
1638271070000|2021-11-30 11:17:50|22952.94|22832.94|22958.35|22838.35|22958.35|22838.35|22952.94|22832.94|10
1638271080000|2021-11-30 11:18:00|22958.72|22838.72|22960.76|22840.76|22961.18|22841.18|22958.09|22838.09|10
1638271090000|2021-11-30 11:18:10|22961.77|22841.77|22959.42|22839.42|22961.77|22841.77|22959.42|22839.42|8
1638271100000|2021-11-30 11:18:20|22959.54|22839.54|22969.36|22849.36|22969.36|22849.36|22959.54|22839.54|10
1638271110000|2021-11-30 11:18:30|22971.53|22851.53|22981.4|22861.4|22981.71|22861.71|22971.53|22851.53|10
1638271120000|2021-11-30 11:18:40|22982.42|22862.42|22982.77|22862.77|22982.77|22862.77|22980.64|22860.64|10
1638271130000|2021-11-30 11:18:50|22982.96|22862.96|22989.31|22869.31|22989.36|22869.36|22981.87|22861.87|10
1638271140000|2021-11-30 11:19:00|22990.17|22870.17|22988.24|22868.24|22990.17|22870.17|22988.24|22868.24|10
1638271150000|2021-11-30 11:19:10|22987.58|22867.58|22989.31|22869.31|22989.31|22869.31|22987.38|22867.38|10
1638271160000|2021-11-30 11:19:20|22989.37|22869.37|22989.62|22869.62|22990.41|22870.41|22989.37|22869.37|10
1638271170000|2021-11-30 11:19:30|22988.93|22868.93|22986.5|22866.5|22988.93|22868.93|22985.52|22865.52|10
1638271180000|2021-11-30 11:19:40|22986.46|22866.46|22988.01|22868.01|22988.35|22868.35|22985.69|22865.69|10
1638271190000|2021-11-30 11:19:50|22987.75|22867.75|22990.08|22870.08|22990.31|22870.31|22987.75|22867.75|10
1638271200000|2021-11-30 11:20:00|22991.95|22871.95|22997.13|22877.13|22997.77|22877.77|22991.95|22871.95|10
1638271210000|2021-11-30 11:20:10|22998.75|22878.75|23003.11|22883.11|23003.11|22883.11|22998.75|22878.75|10
1638271220000|2021-11-30 11:20:20|23003.27|22883.27|23002.41|22882.41|23004.28|22884.28|23002.41|22882.41|10
1638271230000|2021-11-30 11:20:30|23000.15|22880.15|22991.64|22871.64|23000.15|22880.15|22991.64|22871.64|10
1638271240000|2021-11-30 11:20:40|22990.15|22870.15|22983.92|22863.92|22990.15|22870.15|22983.92|22863.92|10
1638271250000|2021-11-30 11:20:50|22983.15|22863.15|22977.45|22857.45|22983.15|22863.15|22977.45|22857.45|10
1638271260000|2021-11-30 11:21:00|22976.94|22856.94|22972.36|22852.36|22976.94|22856.94|22972.36|22852.36|10
1638271270000|2021-11-30 11:21:10|22970.59|22850.59|22970.45|22850.45|22970.59|22850.59|22968.38|22848.38|8
1638271280000|2021-11-30 11:21:20|22970.16|22850.16|22971.62|22851.62|22971.62|22851.62|22969.38|22849.38|10
1638271290000|2021-11-30 11:21:30|22971.1|22851.1|22975.38|22855.38|22975.39|22855.39|22971.1|22851.1|10
1638271300000|2021-11-30 11:21:40|22975.66|22855.66|22975.45|22855.45|22976.72|22856.72|22975.45|22855.45|9
1638271310000|2021-11-30 11:21:50|22973.63|22853.63|22969.11|22849.11|22973.66|22853.66|22969.11|22849.11|10
1638271320000|2021-11-30 11:22:00|22967.95|22847.95|22967.97|22847.97|22967.97|22847.97|22966.45|22846.45|10
1638271330000|2021-11-30 11:22:10|22968.12|22848.12|22968.38|22848.38|22968.38|22848.38|22967.26|22847.26|10
1638271340000|2021-11-30 11:22:20|22968.56|22848.56|22969.96|22849.96|22970.17|22850.17|22968.56|22848.56|10
1638271350000|2021-11-30 11:22:30|22970.18|22850.18|22969.82|22849.82|22970.18|22850.18|22968.41|22848.41|10
1638271360000|2021-11-30 11:22:40|22969.73|22849.73|22971.24|22851.24|22971.24|22851.24|22969.31|22849.31|10
1638271370000|2021-11-30 11:22:50|22970.78|22850.78|22975.39|22855.39|22975.39|22855.39|22970.78|22850.78|10
1638271380000|2021-11-30 11:23:00|22975.44|22855.44|22974.93|22854.93|22976.45|22856.45|22974.45|22854.45|10
1638271390000|2021-11-30 11:23:10|22973.84|22853.84|22971.3|22851.3|22974.35|22854.35|22971.3|22851.3|10
1638271400000|2021-11-30 11:23:20|22970.86|22850.86|22966.68|22846.68|22970.97|22850.97|22965.84|22845.84|10
1638271410000|2021-11-30 11:23:30|22965.91|22845.91|22968.36|22848.36|22968.36|22848.36|22965.91|22845.91|9
1638271420000|2021-11-30 11:23:40|22968.87|22848.87|22968.37|22848.37|22968.87|22848.87|22967.82|22847.82|10
1638271430000|2021-11-30 11:23:50|22968.39|22848.39|22967.32|22847.32|22968.39|22848.39|22966.85|22846.85|10
1638271440000|2021-11-30 11:24:00|22967.71|22847.71|22968.21|22848.21|22968.21|22848.21|22967|22847|9
1638271450000|2021-11-30 11:24:10|22967.87|22847.87|22964.92|22844.92|22967.87|22847.87|22964.45|22844.45|10
1638271460000|2021-11-30 11:24:20|22964.18|22844.18|22964.42|22844.42|22964.6|22844.6|22963.38|22843.38|10
1638271470000|2021-11-30 11:24:30|22963.89|22843.89|22965.87|22845.87|22965.87|22845.87|22963.89|22843.89|10
1638271480000|2021-11-30 11:24:40|22966.1|22846.1|22970.33|22850.33|22970.39|22850.39|22966.1|22846.1|8
1638271490000|2021-11-30 11:24:50|22969.17|22849.17|22973.59|22853.59|22973.59|22853.59|22968.62|22848.62|10
1638271500000|2021-11-30 11:25:00|22974.98|22854.98|22977.35|22857.35|22977.73|22857.73|22974.98|22854.98|9
1638271510000|2021-11-30 11:25:10|22978.5|22858.5|22980.48|22860.48|22981.57|22861.57|22978.44|22858.44|10
1638271520000|2021-11-30 11:25:20|22981.76|22861.76|22980.83|22860.83|22983.3|22863.3|22979.27|22859.27|10
1638271530000|2021-11-30 11:25:30|22979.84|22859.84|22980.14|22860.14|22981.33|22861.33|22979.07|22859.07|10
1638271540000|2021-11-30 11:25:40|22979.43|22859.43|22978.28|22858.28|22979.43|22859.43|22977.57|22857.57|10
1638271550000|2021-11-30 11:25:50|22978.31|22858.31|22977.14|22857.14|22978.31|22858.31|22977|22857|10
1638271560000|2021-11-30 11:26:00|22977.01|22857.01|22974.36|22854.36|22977.22|22857.22|22974.36|22854.36|10
1638271570000|2021-11-30 11:26:10|22973.39|22853.39|22967.84|22847.84|22973.39|22853.39|22967.84|22847.84|10
1638271580000|2021-11-30 11:26:20|22968.05|22848.05|22964.34|22844.34|22968.98|22848.98|22963.9|22843.9|10
1638271590000|2021-11-30 11:26:30|22962.66|22842.66|22959.16|22839.16|22963.24|22843.24|22959.16|22839.16|10
1638271600000|2021-11-30 11:26:40|22955.91|22835.91|22957.9|22837.9|22958.35|22838.35|22955.91|22835.91|10
1638271610000|2021-11-30 11:26:50|22959.17|22839.17|22958.43|22838.43|22959.37|22839.37|22958.13|22838.13|10
1638271620000|2021-11-30 11:27:00|22958.11|22838.11|22964.02|22844.02|22964.02|22844.02|22958.11|22838.11|10
1638271630000|2021-11-30 11:27:10|22964.91|22844.91|22967.57|22847.57|22967.73|22847.73|22964.91|22844.91|10
1638271640000|2021-11-30 11:27:20|22967.31|22847.31|22965.65|22845.65|22967.31|22847.31|22964.73|22844.73|10
1638271650000|2021-11-30 11:27:30|22965.82|22845.82|22967.13|22847.13|22968.2|22848.2|22965.82|22845.82|9
1638271660000|2021-11-30 11:27:40|22965.83|22845.83|22965.53|22845.53|22965.85|22845.85|22964.95|22844.95|9
1638271670000|2021-11-30 11:27:50|22965.46|22845.46|22966.61|22846.61|22967.24|22847.24|22965.46|22845.46|8
1638271680000|2021-11-30 11:28:00|22966.78|22846.78|22967.82|22847.82|22967.82|22847.82|22966.17|22846.17|9
1638271690000|2021-11-30 11:28:10|22967.46|22847.46|22970.76|22850.76|22970.77|22850.77|22967.46|22847.46|10
1638271700000|2021-11-30 11:28:20|22971.71|22851.71|22975.23|22855.23|22975.23|22855.23|22971.71|22851.71|10
1638271710000|2021-11-30 11:28:30|22975.4|22855.4|22975.33|22855.33|22975.81|22855.81|22974.49|22854.49|10
1638271720000|2021-11-30 11:28:40|22974.7|22854.7|22977.62|22857.62|22977.89|22857.89|22973.65|22853.65|10
1638271730000|2021-11-30 11:28:50|22977.98|22857.98|22986.64|22866.64|22986.64|22866.64|22977.98|22857.98|10
1638271740000|2021-11-30 11:29:00|22987.03|22867.03|22990.43|22870.43|22990.43|22870.43|22986.73|22866.73|10
1638271750000|2021-11-30 11:29:10|22990.26|22870.26|22990.05|22870.05|22992.31|22872.31|22989.97|22869.97|10
1638271760000|2021-11-30 11:29:20|22990.37|22870.37|22993.44|22873.44|22993.68|22873.68|22988.85|22868.85|10
1638271770000|2021-11-30 11:29:30|22994.19|22874.19|22993.76|22873.76|22994.27|22874.27|22992|22872|10
1638271780000|2021-11-30 11:29:40|22993.64|22873.64|22995.87|22875.87|22996.14|22876.14|22993.64|22873.64|10
1638271790000|2021-11-30 11:29:50|22995.95|22875.95|23000.29|22880.29|23000.29|22880.29|22995.95|22875.95|10
1638271800000|2021-11-30 11:30:00|23000.28|22880.28|23007.32|22887.32|23007.32|22887.32|23000.24|22880.24|10
1638271810000|2021-11-30 11:30:10|23007.36|22887.36|23011.18|22891.18|23011.63|22891.63|23007.36|22887.36|10
1638271820000|2021-11-30 11:30:20|23010.65|22890.65|23009.92|22889.92|23012.12|22892.12|23009.92|22889.92|9
1638271830000|2021-11-30 11:30:30|23010.12|22890.12|23012.79|22892.79|23012.79|22892.79|23009.67|22889.67|10
1638271840000|2021-11-30 11:30:40|23012.3|22892.3|23013.54|22893.54|23013.62|22893.62|23011.28|22891.28|10
1638271850000|2021-11-30 11:30:50|23012.84|22892.84|23013.25|22893.25|23013.99|22893.99|23012.25|22892.25|10
1638271860000|2021-11-30 11:31:00|23013.46|22893.46|23014.56|22894.56|23014.89|22894.89|23013|22893|10
1638271870000|2021-11-30 11:31:10|23014.87|22894.87|23009.68|22889.68|23014.87|22894.87|23009.68|22889.68|10
1638271880000|2021-11-30 11:31:20|23008.55|22888.55|23007.75|22887.75|23008.95|22888.95|23007.41|22887.41|10
1638271890000|2021-11-30 11:31:30|23007.73|22887.73|23007.58|22887.58|23007.73|22887.73|23005.93|22885.93|10
1638271900000|2021-11-30 11:31:40|23008.22|22888.22|23010.59|22890.59|23010.95|22890.95|23008.16|22888.16|9
1638271910000|2021-11-30 11:31:50|23010.43|22890.43|23009.54|22889.54|23011.47|22891.47|23009.54|22889.54|10
1638271920000|2021-11-30 11:32:00|23008.94|22888.94|23010.34|22890.34|23010.79|22890.79|23008.94|22888.94|10
1638271930000|2021-11-30 11:32:10|23011.05|22891.05|23012.21|22892.21|23012.3|22892.3|23011|22891|10
1638271940000|2021-11-30 11:32:20|23011.9|22891.9|23010.33|22890.33|23011.9|22891.9|23009.98|22889.98|10
1638271950000|2021-11-30 11:32:30|23010.25|22890.25|23019.93|22899.93|23020.22|22900.22|23010.25|22890.25|10
1638271960000|2021-11-30 11:32:40|23020.58|22900.58|23029.85|22909.85|23029.85|22909.85|23020.58|22900.58|10
1638271970000|2021-11-30 11:32:50|23030.25|22910.25|23032.56|22912.56|23032.58|22912.58|23030.25|22910.25|10
1638271980000|2021-11-30 11:33:00|23032.22|22912.22|23035.24|22915.24|23035.24|22915.24|23032.22|22912.22|10
1638271990000|2021-11-30 11:33:10|23035.18|22915.18|23036.19|22916.19|23037.07|22917.07|23035.18|22915.18|10
1638272000000|2021-11-30 11:33:20|23036.62|22916.62|23037.38|22917.38|23037.38|22917.38|23035.65|22915.65|10
1638272010000|2021-11-30 11:33:30|23037.33|22917.33|23038.41|22918.41|23038.6|22918.6|23037.18|22917.18|10
1638272020000|2021-11-30 11:33:40|23038.56|22918.56|23040.15|22920.15|23040.15|22920.15|23038.56|22918.56|10
1638272030000|2021-11-30 11:33:50|23039.9|22919.9|23042.78|22922.78|23042.92|22922.92|23039.9|22919.9|10
1638272040000|2021-11-30 11:34:00|23042.85|22922.85|23043.6|22923.6|23044.5|22924.5|23042.85|22922.85|10
1638272050000|2021-11-30 11:34:10|23044.38|22924.38|23046.15|22926.15|23046.15|22926.15|23044.3|22924.3|9
1638272060000|2021-11-30 11:34:20|23046.25|22926.25|23045.08|22925.08|23046.25|22926.25|23044.85|22924.85|10
1638272070000|2021-11-30 11:34:30|23044.86|22924.86|23045.42|22925.42|23045.77|22925.77|23044.74|22924.74|10
1638272080000|2021-11-30 11:34:40|23046.13|22926.13|23050.81|22930.81|23050.81|22930.81|23046.13|22926.13|10
1638272090000|2021-11-30 11:34:50|23051.06|22931.06|23054.92|22934.92|23054.92|22934.92|23051.06|22931.06|10
1638272100000|2021-11-30 11:35:00|23054.74|22934.74|23057|22937|23057.9|22937.9|23054.74|22934.74|10
1638272110000|2021-11-30 11:35:10|23058.07|22938.07|23059.89|22939.89|23059.92|22939.92|23058.07|22938.07|10
1638272120000|2021-11-30 11:35:20|23059.46|22939.46|23058.98|22938.98|23059.46|22939.46|23058.3|22938.3|10
1638272130000|2021-11-30 11:35:30|23058.12|22938.12|23063.46|22943.46|23063.46|22943.46|23058.12|22938.12|10
1638272140000|2021-11-30 11:35:40|23063.8|22943.8|23067.5|22947.5|23067.5|22947.5|23063.54|22943.54|10
1638272150000|2021-11-30 11:35:50|23067.81|22947.81|23069.12|22949.12|23069.75|22949.75|23067.81|22947.81|10
1638272160000|2021-11-30 11:36:00|23069.08|22949.08|23070.11|22950.11|23070.11|22950.11|23068.72|22948.72|10
1638272170000|2021-11-30 11:36:10|23071.29|22951.29|23077.16|22957.16|23077.16|22957.16|23071.29|22951.29|10
1638272180000|2021-11-30 11:36:20|23079.11|22959.11|23080.6|22960.6|23080.63|22960.63|23079.11|22959.11|10
1638272190000|2021-11-30 11:36:30|23082.8|22962.8|23083.67|22963.67|23085.06|22965.06|23082.8|22962.8|10
1638272200000|2021-11-30 11:36:40|23082.84|22962.84|23083.52|22963.52|23084.22|22964.22|23082.3|22962.3|10
1638272210000|2021-11-30 11:36:50|23084.08|22964.08|23079.84|22959.84|23084.08|22964.08|23079.84|22959.84|10
1638272220000|2021-11-30 11:37:00|23079.2|22959.2|23082.4|22962.4|23082.4|22962.4|23078.13|22958.13|10
1638272230000|2021-11-30 11:37:10|23082.22|22962.22|23083.93|22963.93|23084.02|22964.02|23081.76|22961.76|10
1638272240000|2021-11-30 11:37:20|23083.75|22963.75|23088.67|22968.67|23088.67|22968.67|23083.75|22963.75|10
1638272250000|2021-11-30 11:37:30|23089.48|22969.48|23093.58|22973.58|23093.58|22973.58|23089.48|22969.48|10
1638272260000|2021-11-30 11:37:40|23093.77|22973.77|23095.95|22975.95|23095.95|22975.95|23092.67|22972.67|10
1638272270000|2021-11-30 11:37:50|23095.88|22975.88|23094.77|22974.77|23096.37|22976.37|23094.38|22974.38|9
1638272280000|2021-11-30 11:38:00|23095.3|22975.3|23094.67|22974.67|23095.82|22975.82|23094.32|22974.32|9
1638272290000|2021-11-30 11:38:10|23093.53|22973.53|23095.24|22975.24|23095.24|22975.24|23093.28|22973.28|10
1638272300000|2021-11-30 11:38:20|23095.32|22975.32|23093.21|22973.21|23095.39|22975.39|23093.21|22973.21|10
1638272310000|2021-11-30 11:38:30|23093.66|22973.66|23093.18|22973.18|23093.73|22973.73|23092.4|22972.4|10
1638272320000|2021-11-30 11:38:40|23093.47|22973.47|23095.08|22975.08|23095.76|22975.76|23093.47|22973.47|10
1638272330000|2021-11-30 11:38:50|23095.1|22975.1|23094.78|22974.78|23095.1|22975.1|23093.4|22973.4|10
1638272340000|2021-11-30 11:39:00|23093.69|22973.69|23098.27|22978.27|23098.87|22978.87|23093.69|22973.69|10
1638272350000|2021-11-30 11:39:10|23097.66|22977.66|23107.08|22987.08|23107.08|22987.08|23097.66|22977.66|10
1638272360000|2021-11-30 11:39:20|23106.66|22986.66|23114.69|22994.69|23114.71|22994.71|23106.66|22986.66|10
1638272370000|2021-11-30 11:39:30|23115.68|22995.68|23116.2|22996.2|23116.73|22996.73|23114.61|22994.61|10
1638272380000|2021-11-30 11:39:40|23117.35|22997.35|23117.95|22997.95|23117.95|22997.95|23116.05|22996.05|10
1638272390000|2021-11-30 11:39:50|23117.68|22997.68|23118.44|22998.44|23118.97|22998.97|23117.68|22997.68|10
1638272400000|2021-11-30 11:40:00|23118.63|22998.63|23115.81|22995.81|23118.63|22998.63|23115.54|22995.54|9
1638272410000|2021-11-30 11:40:10|23116.4|22996.4|23118|22998|23118|22998|23116.2|22996.2|10
1638272420000|2021-11-30 11:40:20|23118.63|22998.63|23122.51|23002.51|23122.51|23002.51|23118.46|22998.46|10
1638272430000|2021-11-30 11:40:30|23123.91|23003.91|23120.71|23000.71|23124.63|23004.63|23120.71|23000.71|10
1638272440000|2021-11-30 11:40:40|23121.42|23001.42|23122.88|23002.88|23123.95|23003.95|23120.95|23000.95|10
1638272450000|2021-11-30 11:40:50|23123.23|23003.23|23138.38|23018.38|23138.38|23018.38|23123.23|23003.23|10
1638272460000|2021-11-30 11:41:00|23139.67|23019.67|23152.73|23032.73|23152.73|23032.73|23139.67|23019.67|10
1638272470000|2021-11-30 11:41:10|23154.23|23034.23|23174.47|23054.47|23174.47|23054.47|23154.23|23034.23|10
1638272480000|2021-11-30 11:41:20|23174.42|23054.42|23165.45|23045.45|23174.42|23054.42|23164.85|23044.85|10
1638272490000|2021-11-30 11:41:30|23165.48|23045.48|23161.96|23041.96|23165.48|23045.48|23161.96|23041.96|10
1638272500000|2021-11-30 11:41:40|23160.75|23040.75|23149.55|23029.55|23160.75|23040.75|23149.55|23029.55|10
1638272510000|2021-11-30 11:41:50|23149.22|23029.22|23148.48|23028.48|23149.22|23029.22|23145.54|23025.54|10
1638272520000|2021-11-30 11:42:00|23148.79|23028.79|23161.93|23041.93|23161.93|23041.93|23148.79|23028.79|10
1638272530000|2021-11-30 11:42:10|23164.28|23044.28|23173.64|23053.64|23173.64|23053.64|23164.28|23044.28|10
1638272540000|2021-11-30 11:42:20|23176.82|23056.82|23189.02|23069.02|23189.02|23069.02|23176.82|23056.82|10
1638272550000|2021-11-30 11:42:30|23189.74|23069.74|23200.76|23080.76|23200.76|23080.76|23189.74|23069.74|10
1638272560000|2021-11-30 11:42:40|23200.68|23080.68|23209.33|23089.33|23209.33|23089.33|23200.68|23080.68|10
1638272570000|2021-11-30 11:42:50|23209.84|23089.84|23206.83|23086.83|23209.84|23089.84|23206.41|23086.41|10
1638272580000|2021-11-30 11:43:00|23206.31|23086.31|23197.45|23077.45|23206.31|23086.31|23197.45|23077.45|10
1638272590000|2021-11-30 11:43:10|23197.69|23077.69|23199.04|23079.04|23199.04|23079.04|23192.65|23072.65|10
1638272600000|2021-11-30 11:43:20|23199.19|23079.19|23198.09|23078.09|23201.2|23081.2|23198.09|23078.09|10
1638272610000|2021-11-30 11:43:30|23197.99|23077.99|23193.79|23073.79|23197.99|23077.99|23193.79|23073.79|10
1638272620000|2021-11-30 11:43:40|23194.51|23074.51|23184.9|23064.9|23194.51|23074.51|23184.9|23064.9|10
1638272630000|2021-11-30 11:43:50|23180.59|23060.59|23168.77|23048.77|23180.59|23060.59|23167|23047|10
1638272640000|2021-11-30 11:44:00|23169.05|23049.05|23171.19|23051.19|23171.61|23051.61|23169.05|23049.05|10
1638272650000|2021-11-30 11:44:10|23169.92|23049.92|23165.67|23045.67|23169.92|23049.92|23165.67|23045.67|10
1638272660000|2021-11-30 11:44:20|23165.49|23045.49|23170.06|23050.06|23170.06|23050.06|23164.7|23044.7|10
1638272670000|2021-11-30 11:44:30|23169.97|23049.97|23170.93|23050.93|23170.93|23050.93|23169.58|23049.58|10
1638272680000|2021-11-30 11:44:40|23171.56|23051.56|23174.35|23054.35|23174.35|23054.35|23170.01|23050.01|10
1638272690000|2021-11-30 11:44:50|23174.31|23054.31|23182.72|23062.72|23182.72|23062.72|23174.31|23054.31|10
1638272700000|2021-11-30 11:45:00|23191.82|23071.82|23196.81|23076.81|23196.81|23076.81|23191.82|23071.82|10
1638272710000|2021-11-30 11:45:10|23198.57|23078.57|23193.25|23073.25|23200.26|23080.26|23192.75|23072.75|10
1638272720000|2021-11-30 11:45:20|23192.55|23072.55|23184.95|23064.95|23192.55|23072.55|23184.95|23064.95|10
1638272730000|2021-11-30 11:45:30|23184.73|23064.73|23173.23|23053.23|23184.73|23064.73|23173.23|23053.23|10
1638272740000|2021-11-30 11:45:40|23171.49|23051.49|23161.99|23041.99|23171.49|23051.49|23161.99|23041.99|10
1638272750000|2021-11-30 11:45:50|23161.85|23041.85|23151.67|23031.67|23161.85|23041.85|23151.67|23031.67|10
1638272760000|2021-11-30 11:46:00|23150.86|23030.86|23145.16|23025.16|23150.86|23030.86|23145.16|23025.16|10
1638272770000|2021-11-30 11:46:10|23143.49|23023.49|23134.07|23014.07|23144.07|23024.07|23133.27|23013.27|10
1638272780000|2021-11-30 11:46:20|23134.33|23014.33|23122.61|23002.61|23134.96|23014.96|23122.54|23002.54|10
1638272790000|2021-11-30 11:46:30|23121.74|23001.74|23119.09|22999.09|23124.48|23004.48|23119.09|22999.09|10
1638272800000|2021-11-30 11:46:40|23119.4|22999.4|23123.35|23003.35|23123.53|23003.53|23118.51|22998.51|10
1638272810000|2021-11-30 11:46:50|23123.73|23003.73|23121.73|23001.73|23124.1|23004.1|23121.73|23001.73|10
1638272820000|2021-11-30 11:47:00|23122.11|23002.11|23122.16|23002.16|23122.98|23002.98|23121.68|23001.68|9
1638272830000|2021-11-30 11:47:10|23122.97|23002.97|23128.38|23008.38|23128.38|23008.38|23122.97|23002.97|10
1638272840000|2021-11-30 11:47:20|23128.68|23008.68|23135.97|23015.97|23135.97|23015.97|23128.68|23008.68|10
1638272850000|2021-11-30 11:47:30|23135.54|23015.54|23136.53|23016.53|23137.02|23017.02|23135.24|23015.24|10
1638272860000|2021-11-30 11:47:40|23136.77|23016.77|23137.02|23017.02|23137.65|23017.65|23136.46|23016.46|10
1638272870000|2021-11-30 11:47:50|23136.98|23016.98|23138.98|23018.98|23139.08|23019.08|23135.89|23015.89|10
1638272880000|2021-11-30 11:48:00|23138.33|23018.33|23137.4|23017.4|23139.63|23019.63|23137.19|23017.19|9
1638272890000|2021-11-30 11:48:10|23137.18|23017.18|23134.08|23014.08|23138.45|23018.45|23133.87|23013.87|10
1638272900000|2021-11-30 11:48:20|23134.21|23014.21|23125.51|23005.51|23134.21|23014.21|23125.51|23005.51|10
1638272910000|2021-11-30 11:48:30|23126.94|23006.94|23124.22|23004.22|23126.94|23006.94|23123.7|23003.7|10
1638272920000|2021-11-30 11:48:40|23124.37|23004.37|23121.41|23001.41|23124.8|23004.8|23121.41|23001.41|10
1638272930000|2021-11-30 11:48:50|23121.78|23001.78|23125.65|23005.65|23125.65|23005.65|23121.78|23001.78|10
1638272940000|2021-11-30 11:49:00|23125.56|23005.56|23127.13|23007.13|23127.13|23007.13|23124.93|23004.93|9
1638272950000|2021-11-30 11:49:10|23128.86|23008.86|23135.71|23015.71|23135.71|23015.71|23128.86|23008.86|10
1638272960000|2021-11-30 11:49:20|23137.29|23017.29|23146.18|23026.18|23146.18|23026.18|23137.29|23017.29|10
1638272970000|2021-11-30 11:49:30|23145.51|23025.51|23146.85|23026.85|23146.95|23026.95|23145.51|23025.51|10
1638272980000|2021-11-30 11:49:40|23146.44|23026.44|23150.1|23030.1|23150.1|23030.1|23146.4|23026.4|10
1638272990000|2021-11-30 11:49:50|23151.02|23031.02|23152.79|23032.79|23153.94|23033.94|23151.02|23031.02|10
1638273000000|2021-11-30 11:50:00|23153.01|23033.01|23154.07|23034.07|23154.42|23034.42|23153.01|23033.01|10
1638273010000|2021-11-30 11:50:10|23154.19|23034.19|23152.47|23032.47|23154.92|23034.92|23152.47|23032.47|10
1638273020000|2021-11-30 11:50:20|23152.88|23032.88|23149.21|23029.21|23152.88|23032.88|23149.21|23029.21|10
1638273030000|2021-11-30 11:50:30|23149.31|23029.31|23146.2|23026.2|23149.46|23029.46|23146.2|23026.2|10
1638273040000|2021-11-30 11:50:40|23147.07|23027.07|23142.12|23022.12|23147.07|23027.07|23142.12|23022.12|10
1638273050000|2021-11-30 11:50:50|23142.04|23022.04|23142.08|23022.08|23142.82|23022.82|23141.86|23021.86|10
1638273060000|2021-11-30 11:51:00|23142.01|23022.01|23143.8|23023.8|23143.8|23023.8|23141.69|23021.69|9
1638273070000|2021-11-30 11:51:10|23143.96|23023.96|23147.99|23027.99|23148.95|23028.95|23143.96|23023.96|10
1638273080000|2021-11-30 11:51:20|23150.43|23030.43|23152.21|23032.21|23152.21|23032.21|23150.13|23030.13|10
1638273090000|2021-11-30 11:51:30|23152.75|23032.75|23159.65|23039.65|23160.52|23040.52|23152.75|23032.75|10
1638273100000|2021-11-30 11:51:40|23160.02|23040.02|23163.1|23043.1|23163.1|23043.1|23159.92|23039.92|10
1638273110000|2021-11-30 11:51:50|23162.76|23042.76|23161.92|23041.92|23163.32|23043.32|23160.85|23040.85|9
1638273120000|2021-11-30 11:52:00|23162.26|23042.26|23164.79|23044.79|23164.79|23044.79|23161.78|23041.78|10
1638273130000|2021-11-30 11:52:10|23165.14|23045.14|23166.22|23046.22|23167.15|23047.15|23165.07|23045.07|10
1638273140000|2021-11-30 11:52:20|23166.79|23046.79|23169.24|23049.24|23169.24|23049.24|23165.45|23045.45|10
1638273150000|2021-11-30 11:52:30|23169.78|23049.78|23183.02|23063.02|23183.02|23063.02|23169.78|23049.78|10
1638273160000|2021-11-30 11:52:40|23183.45|23063.45|23191.14|23071.14|23191.51|23071.51|23183.45|23063.45|10
1638273170000|2021-11-30 11:52:50|23191.13|23071.13|23194.88|23074.88|23194.88|23074.88|23190.72|23070.72|10
1638273180000|2021-11-30 11:53:00|23194.68|23074.68|23198.51|23078.51|23198.51|23078.51|23194.68|23074.68|9
1638273190000|2021-11-30 11:53:10|23198.62|23078.62|23199.65|23079.65|23200.42|23080.42|23197.71|23077.71|10
1638273200000|2021-11-30 11:53:20|23199.63|23079.63|23191.7|23071.7|23199.63|23079.63|23191.7|23071.7|10
1638273210000|2021-11-30 11:53:30|23191.75|23071.75|23192.31|23072.31|23192.84|23072.84|23187.98|23067.98|10
1638273220000|2021-11-30 11:53:40|23192.58|23072.58|23191.37|23071.37|23192.85|23072.85|23191.28|23071.28|10
1638273230000|2021-11-30 11:53:50|23190.54|23070.54|23187.59|23067.59|23191.39|23071.39|23187.59|23067.59|10
1638273240000|2021-11-30 11:54:00|23186.86|23066.86|23191.36|23071.36|23191.36|23071.36|23186.86|23066.86|10
1638273250000|2021-11-30 11:54:10|23191.09|23071.09|23196.3|23076.3|23196.3|23076.3|23190.97|23070.97|10
1638273260000|2021-11-30 11:54:20|23196.71|23076.71|23198.14|23078.14|23199.19|23079.19|23196.63|23076.63|10
1638273270000|2021-11-30 11:54:30|23198.11|23078.11|23203.48|23083.48|23203.48|23083.48|23198.11|23078.11|10
1638273280000|2021-11-30 11:54:40|23203.75|23083.75|23210.88|23090.88|23210.88|23090.88|23203.75|23083.75|10
1638273290000|2021-11-30 11:54:50|23211.22|23091.22|23228.85|23108.85|23228.85|23108.85|23211.22|23091.22|10
1638273300000|2021-11-30 11:55:00|23236.63|23116.63|23253.6|23133.6|23254.6|23134.6|23236.63|23116.63|10
1638273310000|2021-11-30 11:55:10|23253.61|23133.61|23252.95|23132.95|23257.97|23137.97|23252.95|23132.95|10
1638273320000|2021-11-30 11:55:20|23252.37|23132.37|23248.28|23128.28|23252.37|23132.37|23248.28|23128.28|10
1638273330000|2021-11-30 11:55:30|23246.98|23126.98|23249.16|23129.16|23249.5|23129.5|23246.98|23126.98|10
1638273340000|2021-11-30 11:55:40|23249.22|23129.22|23251.76|23131.76|23251.76|23131.76|23246.88|23126.88|10
1638273350000|2021-11-30 11:55:50|23251.62|23131.62|23247.49|23127.49|23251.66|23131.66|23247.15|23127.15|10
1638273360000|2021-11-30 11:56:00|23247.17|23127.17|23252.17|23132.17|23252.18|23132.18|23247.17|23127.17|10
1638273370000|2021-11-30 11:56:10|23251.9|23131.9|23250.4|23130.4|23252.22|23132.22|23249.78|23129.78|10
1638273380000|2021-11-30 11:56:20|23250.32|23130.32|23254.34|23134.34|23255.34|23135.34|23250.32|23130.32|10
1638273390000|2021-11-30 11:56:30|23254.5|23134.5|23257.16|23137.16|23257.16|23137.16|23254.38|23134.38|10
1638273400000|2021-11-30 11:56:40|23255.95|23135.95|23251.69|23131.69|23255.95|23135.95|23251.69|23131.69|10
1638273410000|2021-11-30 11:56:50|23251.9|23131.9|23247.85|23127.85|23252.29|23132.29|23247.85|23127.85|10
1638273420000|2021-11-30 11:57:00|23248.22|23128.22|23245.51|23125.51|23248.95|23128.95|23245.51|23125.51|10
1638273430000|2021-11-30 11:57:10|23244.79|23124.79|23251.84|23131.84|23251.84|23131.84|23244.79|23124.79|10
1638273440000|2021-11-30 11:57:20|23251.63|23131.63|23269.99|23149.99|23269.99|23149.99|23251.63|23131.63|10
1638273450000|2021-11-30 11:57:30|23273.53|23153.53|23278.55|23158.55|23278.64|23158.64|23272.33|23152.33|10
1638273460000|2021-11-30 11:57:40|23278.01|23158.01|23275.09|23155.09|23278.01|23158.01|23275.09|23155.09|10
1638273470000|2021-11-30 11:57:50|23275.35|23155.35|23272.71|23152.71|23276.54|23156.54|23272.71|23152.71|9
1638273480000|2021-11-30 11:58:00|23272.34|23152.34|23276.09|23156.09|23276.09|23156.09|23272.34|23152.34|10
1638273490000|2021-11-30 11:58:10|23280.47|23160.47|23277.9|23157.9|23282.89|23162.89|23276|23156|10
1638273500000|2021-11-30 11:58:20|23278.76|23158.76|23273.64|23153.64|23278.86|23158.86|23273.64|23153.64|10
1638273510000|2021-11-30 11:58:30|23272.98|23152.98|23273.25|23153.25|23273.81|23153.81|23272.17|23152.17|10
1638273520000|2021-11-30 11:58:40|23273.32|23153.32|23267.6|23147.6|23273.32|23153.32|23267.6|23147.6|10
1638273530000|2021-11-30 11:58:50|23267.51|23147.51|23267.42|23147.42|23267.86|23147.86|23266.47|23146.47|10
1638273540000|2021-11-30 11:59:00|23268.06|23148.06|23270.1|23150.1|23270.1|23150.1|23267.86|23147.86|10
1638273550000|2021-11-30 11:59:10|23272.01|23152.01|23266.37|23146.37|23272.01|23152.01|23266.37|23146.37|10
1638273560000|2021-11-30 11:59:20|23265.37|23145.37|23259.08|23139.08|23265.94|23145.94|23259.08|23139.08|10
1638273570000|2021-11-30 11:59:30|23258.91|23138.91|23257.16|23137.16|23258.91|23138.91|23255.89|23135.89|10
1638273580000|2021-11-30 11:59:40|23256.92|23136.92|23266.22|23146.22|23266.22|23146.22|23256.28|23136.28|10
1638273590000|2021-11-30 11:59:50|23265.8|23145.8|23270.52|23150.52|23270.52|23150.52|23265.78|23145.78|10
1638273600000|2021-11-30 12:00:00|23269.07|23149.07|23274.12|23154.12|23274.12|23154.12|23267.04|23147.04|10
1638273610000|2021-11-30 12:00:10|23274.18|23154.18|23274|23154|23274.18|23154.18|23271.84|23151.84|9
1638273620000|2021-11-30 12:00:20|23274.69|23154.69|23279.83|23159.83|23279.92|23159.92|23274.69|23154.69|10
1638273630000|2021-11-30 12:00:30|23280.4|23160.4|23280.22|23160.22|23281.46|23161.46|23280.22|23160.22|10
1638273640000|2021-11-30 12:00:40|23281.19|23161.19|23278.95|23158.95|23281.38|23161.38|23278.1|23158.1|10
1638273650000|2021-11-30 12:00:50|23280.11|23160.11|23282.76|23162.76|23283.43|23163.43|23279.81|23159.81|10
1638273660000|2021-11-30 12:01:00|23282.93|23162.93|23280.33|23160.33|23283.1|23163.1|23280.33|23160.33|10
1638273670000|2021-11-30 12:01:10|23280.94|23160.94|23275.81|23155.81|23280.94|23160.94|23275.81|23155.81|10
1638273680000|2021-11-30 12:01:20|23276.87|23156.87|23283.68|23163.68|23283.68|23163.68|23276.87|23156.87|10
1638273690000|2021-11-30 12:01:30|23283.56|23163.56|23287.78|23167.78|23287.78|23167.78|23283.56|23163.56|10
1638273700000|2021-11-30 12:01:40|23288.26|23168.26|23293.4|23173.4|23293.4|23173.4|23288.26|23168.26|9
1638273710000|2021-11-30 12:01:50|23294.16|23174.16|23298.19|23178.19|23298.19|23178.19|23293.94|23173.94|10
1638273720000|2021-11-30 12:02:00|23298.26|23178.26|23303.86|23183.86|23303.86|23183.86|23298.24|23178.24|10
1638273730000|2021-11-30 12:02:10|23305.37|23185.37|23310.38|23190.38|23310.38|23190.38|23304.96|23184.96|10
1638273740000|2021-11-30 12:02:20|23310.8|23190.8|23316.18|23196.18|23316.57|23196.57|23310.05|23190.05|10
1638273750000|2021-11-30 12:02:30|23316.04|23196.04|23304.99|23184.99|23316.04|23196.04|23304.99|23184.99|10
1638273760000|2021-11-30 12:02:40|23304.53|23184.53|23310.58|23190.58|23310.58|23190.58|23301.48|23181.48|10
1638273770000|2021-11-30 12:02:50|23311.64|23191.64|23319.64|23199.64|23320.28|23200.28|23311.15|23191.15|10
1638273780000|2021-11-30 12:03:00|23321.81|23201.81|23320.71|23200.71|23323.33|23203.33|23320.71|23200.71|10
1638273790000|2021-11-30 12:03:10|23323.2|23203.2|23331.15|23211.15|23331.15|23211.15|23321.99|23201.99|10
1638273800000|2021-11-30 12:03:20|23331.59|23211.59|23337.79|23217.79|23337.79|23217.79|23331.59|23211.59|10
1638273810000|2021-11-30 12:03:30|23338.43|23218.43|23346.56|23226.56|23346.62|23226.62|23338.43|23218.43|10
1638273820000|2021-11-30 12:03:40|23346.91|23226.91|23351.37|23231.37|23351.37|23231.37|23346.72|23226.72|9
1638273830000|2021-11-30 12:03:50|23351.55|23231.55|23360.44|23240.44|23361.27|23241.27|23351.55|23231.55|10
1638273840000|2021-11-30 12:04:00|23360.04|23240.04|23360.53|23240.53|23361.38|23241.38|23358.94|23238.94|10
1638273850000|2021-11-30 12:04:10|23361.29|23241.29|23367.66|23247.66|23369.35|23249.35|23361.29|23241.29|10
1638273860000|2021-11-30 12:04:20|23368.76|23248.76|23373.87|23253.87|23374.18|23254.18|23368.76|23248.76|10
1638273870000|2021-11-30 12:04:30|23375.06|23255.06|23376.43|23256.43|23377.57|23257.57|23375.06|23255.06|10
1638273880000|2021-11-30 12:04:40|23376.66|23256.66|23379.69|23259.69|23379.69|23259.69|23376.17|23256.17|9
1638273890000|2021-11-30 12:04:50|23379.59|23259.59|23383.53|23263.53|23383.53|23263.53|23376.8|23256.8|10
1638273900000|2021-11-30 12:05:00|23383.58|23263.58|23391.46|23271.46|23391.71|23271.71|23383.58|23263.58|10
1638273910000|2021-11-30 12:05:10|23392.72|23272.72|23405.96|23285.96|23406.81|23286.81|23392.72|23272.72|10
1638273920000|2021-11-30 12:05:20|23406.39|23286.39|23405.03|23285.03|23406.46|23286.46|23403.55|23283.55|10
1638273930000|2021-11-30 12:05:30|23404.11|23284.11|23409.13|23289.13|23409.13|23289.13|23404.11|23284.11|10
1638273940000|2021-11-30 12:05:40|23408.52|23288.52|23416.39|23296.39|23416.39|23296.39|23408.47|23288.47|10
1638273950000|2021-11-30 12:05:50|23416.65|23296.65|23422.92|23302.92|23423.73|23303.73|23416.65|23296.65|10
1638273960000|2021-11-30 12:06:00|23425.1|23305.1|23428.86|23308.86|23428.86|23308.86|23425.1|23305.1|10
1638273970000|2021-11-30 12:06:10|23429.39|23309.39|23434.49|23314.49|23434.98|23314.98|23429.39|23309.39|10
1638273980000|2021-11-30 12:06:20|23434.33|23314.33|23431.24|23311.24|23434.33|23314.33|23431.24|23311.24|10
1638273990000|2021-11-30 12:06:30|23431.46|23311.46|23430.5|23310.5|23431.46|23311.46|23429.97|23309.97|10
1638274000000|2021-11-30 12:06:40|23430.12|23310.12|23428.7|23308.7|23430.44|23310.44|23428.33|23308.33|10
1638274010000|2021-11-30 12:06:50|23428.33|23308.33|23425.37|23305.37|23428.6|23308.6|23425.37|23305.37|10
1638274020000|2021-11-30 12:07:00|23424.37|23304.37|23418.97|23298.97|23424.37|23304.37|23417.47|23297.47|10
1638274030000|2021-11-30 12:07:10|23418.91|23298.91|23432.82|23312.82|23432.82|23312.82|23418.81|23298.81|10
1638274040000|2021-11-30 12:07:20|23432.67|23312.67|23445.18|23325.18|23445.18|23325.18|23432.67|23312.67|10
1638274050000|2021-11-30 12:07:30|23445.98|23325.98|23457.95|23337.95|23457.95|23337.95|23445.98|23325.98|10
1638274060000|2021-11-30 12:07:40|23458.75|23338.75|23469.9|23349.9|23469.9|23349.9|23458.75|23338.75|10
1638274070000|2021-11-30 12:07:50|23470.43|23350.43|23475.53|23355.53|23476.04|23356.04|23469.6|23349.6|10
1638274080000|2021-11-30 12:08:00|23475.35|23355.35|23468.94|23348.94|23476.89|23356.89|23468.94|23348.94|10
1638274090000|2021-11-30 12:08:10|23466.73|23346.73|23458.86|23338.86|23466.73|23346.73|23458.86|23338.86|9
1638274100000|2021-11-30 12:08:20|23459.15|23339.15|23452.35|23332.35|23459.15|23339.15|23452.35|23332.35|10
1638274110000|2021-11-30 12:08:30|23452.05|23332.05|23451.16|23331.16|23452.68|23332.68|23449.43|23329.43|10
1638274120000|2021-11-30 12:08:40|23452.76|23332.76|23455.6|23335.6|23457.08|23337.08|23451.2|23331.2|10
1638274130000|2021-11-30 12:08:50|23456.65|23336.65|23456.65|23336.65|23456.9|23336.9|23455.24|23335.24|10
1638274140000|2021-11-30 12:09:00|23456.93|23336.93|23456.07|23336.07|23457.75|23337.75|23455.13|23335.13|10
1638274150000|2021-11-30 12:09:10|23454.71|23334.71|23438.82|23318.82|23454.71|23334.71|23438.82|23318.82|10
1638274160000|2021-11-30 12:09:20|23436.67|23316.67|23425.17|23305.17|23436.67|23316.67|23425.17|23305.17|10
1638274170000|2021-11-30 12:09:30|23427.08|23307.08|23418.83|23298.83|23427.26|23307.26|23418.83|23298.83|10
1638274180000|2021-11-30 12:09:40|23419.87|23299.87|23407.78|23287.78|23419.87|23299.87|23407.78|23287.78|10
1638274190000|2021-11-30 12:09:50|23401.34|23281.34|23395.86|23275.86|23401.8|23281.8|23395.86|23275.86|10
1638274200000|2021-11-30 12:10:00|23395.63|23275.63|23394.12|23274.12|23395.97|23275.97|23392.26|23272.26|10
1638274210000|2021-11-30 12:10:10|23393.84|23273.84|23392.69|23272.69|23394.3|23274.3|23391.4|23271.4|10
1638274220000|2021-11-30 12:10:20|23393.31|23273.31|23407.93|23287.93|23407.93|23287.93|23392.49|23272.49|10
1638274230000|2021-11-30 12:10:30|23408.16|23288.16|23414.28|23294.28|23414.28|23294.28|23408.16|23288.16|10
1638274240000|2021-11-30 12:10:40|23414.96|23294.96|23420.12|23300.12|23420.12|23300.12|23414.82|23294.82|10
1638274250000|2021-11-30 12:10:50|23423.39|23303.39|23440.01|23320.01|23440.01|23320.01|23423.39|23303.39|10
1638274260000|2021-11-30 12:11:00|23439.82|23319.82|23447.46|23327.46|23447.47|23327.47|23439.82|23319.82|10
1638274270000|2021-11-30 12:11:10|23448.86|23328.86|23453.27|23333.27|23453.27|23333.27|23448.86|23328.86|10
1638274280000|2021-11-30 12:11:20|23453.88|23333.88|23461.28|23341.28|23461.28|23341.28|23453.88|23333.88|10
1638274290000|2021-11-30 12:11:30|23461.58|23341.58|23461.5|23341.5|23462.73|23342.73|23461.2|23341.2|10
1638274300000|2021-11-30 12:11:40|23460.89|23340.89|23468.24|23348.24|23468.24|23348.24|23460.89|23340.89|10
1638274310000|2021-11-30 12:11:50|23469.37|23349.37|23480.06|23360.06|23480.06|23360.06|23469.37|23349.37|10
1638274320000|2021-11-30 12:12:00|23482.32|23362.32|23509.23|23389.23|23509.23|23389.23|23482.32|23362.32|10
1638274330000|2021-11-30 12:12:10|23508.41|23388.41|23507.02|23387.02|23509.33|23389.33|23505.8|23385.8|10
1638274340000|2021-11-30 12:12:20|23506.43|23386.43|23500.14|23380.14|23506.43|23386.43|23500.14|23380.14|10
1638274350000|2021-11-30 12:12:30|23497.04|23377.04|23489.33|23369.33|23498.82|23378.82|23489.33|23369.33|10
1638274360000|2021-11-30 12:12:40|23488.49|23368.49|23478.01|23358.01|23488.49|23368.49|23478.01|23358.01|10
1638274370000|2021-11-30 12:12:50|23477.99|23357.99|23481.39|23361.39|23481.39|23361.39|23477.19|23357.19|10
1638274380000|2021-11-30 12:13:00|23481.57|23361.57|23492.77|23372.77|23492.81|23372.81|23480.5|23360.5|10
1638274390000|2021-11-30 12:13:10|23494.43|23374.43|23498.03|23378.03|23498.24|23378.24|23494.14|23374.14|10
1638274400000|2021-11-30 12:13:20|23497.67|23377.67|23498.01|23378.01|23498.01|23378.01|23495.89|23375.89|10
1638274410000|2021-11-30 12:13:30|23497.96|23377.96|23498.82|23378.82|23499.94|23379.94|23497.59|23377.59|10
1638274420000|2021-11-30 12:13:40|23500.02|23380.02|23496.5|23376.5|23500.49|23380.49|23496.5|23376.5|10
1638274430000|2021-11-30 12:13:50|23498.41|23378.41|23486.82|23366.82|23498.41|23378.41|23486.82|23366.82|10
1638274440000|2021-11-30 12:14:00|23485.08|23365.08|23476.72|23356.72|23485.08|23365.08|23476.72|23356.72|10
1638274450000|2021-11-30 12:14:10|23476.7|23356.7|23477.01|23357.01|23477.01|23357.01|23473.04|23353.04|10
1638274460000|2021-11-30 12:14:20|23476.33|23356.33|23495.52|23375.52|23495.52|23375.52|23475.37|23355.37|10
1638274470000|2021-11-30 12:14:30|23497.46|23377.46|23503.87|23383.87|23503.87|23383.87|23497.46|23377.46|9
1638274480000|2021-11-30 12:14:40|23504.54|23384.54|23503.56|23383.56|23506.36|23386.36|23500.81|23380.81|10
1638274490000|2021-11-30 12:14:50|23503.25|23383.25|23501.51|23381.51|23504.03|23384.03|23501.51|23381.51|9
1638274500000|2021-11-30 12:15:00|23501.17|23381.17|23498.81|23378.81|23501.17|23381.17|23495.82|23375.82|10
1638274510000|2021-11-30 12:15:10|23500.02|23380.02|23495.56|23375.56|23502.06|23382.06|23495.06|23375.06|10
1638274520000|2021-11-30 12:15:20|23495.41|23375.41|23495.68|23375.68|23496.49|23376.49|23494.25|23374.25|10
1638274530000|2021-11-30 12:15:30|23495.93|23375.93|23493.32|23373.32|23497.03|23377.03|23493.32|23373.32|10
1638274540000|2021-11-30 12:15:40|23493.16|23373.16|23489.64|23369.64|23494.16|23374.16|23489.64|23369.64|10
1638274550000|2021-11-30 12:15:50|23489.6|23369.6|23489.21|23369.21|23489.6|23369.6|23485.3|23365.3|10
1638274560000|2021-11-30 12:16:00|23488.41|23368.41|23487.47|23367.47|23490.24|23370.24|23487.47|23367.47|10
1638274570000|2021-11-30 12:16:10|23487.44|23367.44|23484.36|23364.36|23487.48|23367.48|23484.36|23364.36|10
1638274580000|2021-11-30 12:16:20|23484.37|23364.37|23484.57|23364.57|23486.67|23366.67|23484.37|23364.37|10
1638274590000|2021-11-30 12:16:30|23484.75|23364.75|23483.6|23363.6|23485.31|23365.31|23483.6|23363.6|10
1638274600000|2021-11-30 12:16:40|23483.73|23363.73|23482.03|23362.03|23484.4|23364.4|23482.03|23362.03|10
1638274610000|2021-11-30 12:16:50|23481.91|23361.91|23478.78|23358.78|23481.91|23361.91|23478.78|23358.78|10
1638274620000|2021-11-30 12:17:00|23478.62|23358.62|23468.19|23348.19|23478.62|23358.62|23468.19|23348.19|10
1638274630000|2021-11-30 12:17:10|23468.81|23348.81|23472.95|23352.95|23472.95|23352.95|23468.71|23348.71|10
1638274640000|2021-11-30 12:17:20|23473.38|23353.38|23474.23|23354.23|23475.06|23355.06|23471.97|23351.97|10
1638274650000|2021-11-30 12:17:30|23473.72|23353.72|23469|23349|23473.72|23353.72|23469|23349|10
1638274660000|2021-11-30 12:17:40|23469.55|23349.55|23462.82|23342.82|23469.55|23349.55|23462.82|23342.82|10
1638274670000|2021-11-30 12:17:50|23461.29|23341.29|23460.08|23340.08|23461.29|23341.29|23459.69|23339.69|10
1638274680000|2021-11-30 12:18:00|23459.09|23339.09|23459.16|23339.16|23460.4|23340.4|23458.98|23338.98|10
1638274690000|2021-11-30 12:18:10|23458.21|23338.21|23453.46|23333.46|23458.21|23338.21|23451.67|23331.67|10
1638274700000|2021-11-30 12:18:20|23453.4|23333.4|23451.77|23331.77|23454.92|23334.92|23451.77|23331.77|10
1638274710000|2021-11-30 12:18:30|23450.25|23330.25|23442.81|23322.81|23450.25|23330.25|23442.81|23322.81|10
1638274720000|2021-11-30 12:18:40|23442.29|23322.29|23439.99|23319.99|23442.59|23322.59|23439.82|23319.82|10
1638274730000|2021-11-30 12:18:50|23439.76|23319.76|23434.99|23314.99|23439.76|23319.76|23434.41|23314.41|10
1638274740000|2021-11-30 12:19:00|23434.39|23314.39|23431.38|23311.38|23434.39|23314.39|23430.87|23310.87|9
1638274750000|2021-11-30 12:19:10|23431.4|23311.4|23432.37|23312.37|23432.96|23312.96|23431.3|23311.3|10
1638274760000|2021-11-30 12:19:20|23432.11|23312.11|23435.35|23315.35|23435.35|23315.35|23432.11|23312.11|10
1638274770000|2021-11-30 12:19:30|23434.98|23314.98|23443.29|23323.29|23443.29|23323.29|23434.98|23314.98|10
1638274780000|2021-11-30 12:19:40|23443.78|23323.78|23449.2|23329.2|23449.21|23329.21|23443.78|23323.78|10
1638274790000|2021-11-30 12:19:50|23449.4|23329.4|23454.55|23334.55|23454.55|23334.55|23449.36|23329.36|10
1638274800000|2021-11-30 12:20:00|23454.63|23334.63|23458.2|23338.2|23458.2|23338.2|23454.63|23334.63|9
1638274810000|2021-11-30 12:20:10|23458.49|23338.49|23461.33|23341.33|23462.62|23342.62|23458.49|23338.49|10
1638274820000|2021-11-30 12:20:20|23460.87|23340.87|23462.18|23342.18|23462.18|23342.18|23459.84|23339.84|10
1638274830000|2021-11-30 12:20:30|23460.25|23340.25|23458.38|23338.38|23461.65|23341.65|23458.38|23338.38|10
1638274840000|2021-11-30 12:20:40|23459.55|23339.55|23459.73|23339.73|23461.36|23341.36|23459.55|23339.55|10
1638274850000|2021-11-30 12:20:50|23459.7|23339.7|23458.95|23338.95|23459.7|23339.7|23458.16|23338.16|10
1638274860000|2021-11-30 12:21:00|23459.69|23339.69|23454.84|23334.84|23459.69|23339.69|23454.84|23334.84|10
1638274870000|2021-11-30 12:21:10|23454.24|23334.24|23453.39|23333.39|23454.24|23334.24|23452.31|23332.31|10
1638274880000|2021-11-30 12:21:20|23453.68|23333.68|23452.16|23332.16|23453.68|23333.68|23451.28|23331.28|10
1638274890000|2021-11-30 12:21:30|23451.8|23331.8|23450.78|23330.78|23453.2|23333.2|23448.93|23328.93|10
1638274900000|2021-11-30 12:21:40|23450.81|23330.81|23451.87|23331.87|23452.35|23332.35|23450.81|23330.81|10
1638274910000|2021-11-30 12:21:50|23450.66|23330.66|23449.01|23329.01|23454|23334|23448.71|23328.71|10
1638274920000|2021-11-30 12:22:00|23449.28|23329.28|23454.53|23334.53|23454.75|23334.75|23449.28|23329.28|10
1638274930000|2021-11-30 12:22:10|23452.67|23332.67|23453.71|23333.71|23454.25|23334.25|23451.46|23331.46|10
1638274940000|2021-11-30 12:22:20|23453.89|23333.89|23457.76|23337.76|23457.76|23337.76|23453.89|23333.89|10
1638274950000|2021-11-30 12:22:30|23458.97|23338.97|23456.43|23336.43|23458.97|23338.97|23456.43|23336.43|10
1638274960000|2021-11-30 12:22:40|23456.12|23336.12|23456.14|23336.14|23459.01|23339.01|23456.12|23336.12|10
1638274970000|2021-11-30 12:22:50|23456.29|23336.29|23450.46|23330.46|23456.29|23336.29|23450.46|23330.46|10
1638274980000|2021-11-30 12:23:00|23449.75|23329.75|23437.71|23317.71|23449.75|23329.75|23437.71|23317.71|10
1638274990000|2021-11-30 12:23:10|23432.23|23312.23|23413.5|23293.5|23432.23|23312.23|23413.5|23293.5|10
1638275000000|2021-11-30 12:23:20|23412.9|23292.9|23406.68|23286.68|23412.9|23292.9|23406.08|23286.08|10
1638275010000|2021-11-30 12:23:30|23407.75|23287.75|23410.61|23290.61|23410.61|23290.61|23407.75|23287.75|10
1638275020000|2021-11-30 12:23:40|23410.58|23290.58|23412.56|23292.56|23412.56|23292.56|23410.48|23290.48|10
1638275030000|2021-11-30 12:23:50|23412.76|23292.76|23412.14|23292.14|23413.04|23293.04|23411.01|23291.01|10
1638275040000|2021-11-30 12:24:00|23413.21|23293.21|23420.68|23300.68|23420.68|23300.68|23412.36|23292.36|8
1638275050000|2021-11-30 12:24:10|23421.58|23301.58|23428.14|23308.14|23428.14|23308.14|23420.67|23300.67|10
1638275060000|2021-11-30 12:24:20|23428.63|23308.63|23433.47|23313.47|23433.47|23313.47|23428.63|23308.63|10
1638275070000|2021-11-30 12:24:30|23433.46|23313.46|23433.96|23313.96|23434.07|23314.07|23433.06|23313.06|10
1638275080000|2021-11-30 12:24:40|23434.14|23314.14|23437.96|23317.96|23437.96|23317.96|23434.14|23314.14|10
1638275090000|2021-11-30 12:24:50|23438.91|23318.91|23441.51|23321.51|23442.45|23322.45|23438.9|23318.9|10
1638275100000|2021-11-30 12:25:00|23441.22|23321.22|23435.51|23315.51|23442.47|23322.47|23435.51|23315.51|10
1638275110000|2021-11-30 12:25:10|23434.63|23314.63|23426.85|23306.85|23434.63|23314.63|23426.85|23306.85|10
1638275120000|2021-11-30 12:25:20|23424.33|23304.33|23413.59|23293.59|23424.33|23304.33|23413.59|23293.59|10
1638275130000|2021-11-30 12:25:30|23411.86|23291.86|23410.01|23290.01|23411.99|23291.99|23410.01|23290.01|10
1638275140000|2021-11-30 12:25:40|23409.64|23289.64|23407.21|23287.21|23409.64|23289.64|23406.98|23286.98|10
1638275150000|2021-11-30 12:25:50|23407.12|23287.12|23406.8|23286.8|23408.03|23288.03|23405.63|23285.63|10
1638275160000|2021-11-30 12:26:00|23406.79|23286.79|23403.03|23283.03|23407.23|23287.23|23403.03|23283.03|10
1638275170000|2021-11-30 12:26:10|23402.27|23282.27|23398.67|23278.67|23402.27|23282.27|23397.85|23277.85|10
1638275180000|2021-11-30 12:26:20|23398.83|23278.83|23400.25|23280.25|23400.25|23280.25|23397.8|23277.8|10
1638275190000|2021-11-30 12:26:30|23400.77|23280.77|23403.07|23283.07|23403.38|23283.38|23400.18|23280.18|10
1638275200000|2021-11-30 12:26:40|23402.49|23282.49|23403.7|23283.7|23404.56|23284.56|23402.35|23282.35|10
1638275210000|2021-11-30 12:26:50|23403.84|23283.84|23405.4|23285.4|23405.55|23285.55|23403.8|23283.8|10
1638275220000|2021-11-30 12:27:00|23405.11|23285.11|23415.31|23295.31|23415.31|23295.31|23405.11|23285.11|10
1638275230000|2021-11-30 12:27:10|23415.47|23295.47|23419.9|23299.9|23419.9|23299.9|23415.47|23295.47|10
1638275240000|2021-11-30 12:27:20|23419.44|23299.44|23420.54|23300.54|23420.6|23300.6|23418.43|23298.43|10
1638275250000|2021-11-30 12:27:30|23420.39|23300.39|23420.18|23300.18|23420.58|23300.58|23419.75|23299.75|10
1638275260000|2021-11-30 12:27:40|23420.09|23300.09|23425.71|23305.71|23425.71|23305.71|23420.09|23300.09|9
1638275270000|2021-11-30 12:27:50|23426.03|23306.03|23427.4|23307.4|23427.41|23307.41|23425.66|23305.66|10
1638275280000|2021-11-30 12:28:00|23426.48|23306.48|23424.94|23304.94|23426.48|23306.48|23423.97|23303.97|10
1638275290000|2021-11-30 12:28:10|23423.98|23303.98|23415.23|23295.23|23423.98|23303.98|23415.23|23295.23|10
1638275300000|2021-11-30 12:28:20|23414.03|23294.03|23408.75|23288.75|23414.03|23294.03|23408.75|23288.75|10
1638275310000|2021-11-30 12:28:30|23408.85|23288.85|23408.61|23288.61|23409.57|23289.57|23408.31|23288.31|10
1638275320000|2021-11-30 12:28:40|23408.47|23288.47|23399.33|23279.33|23408.47|23288.47|23399.33|23279.33|10
1638275330000|2021-11-30 12:28:50|23398.94|23278.94|23388.22|23268.22|23398.94|23278.94|23388.22|23268.22|10
1638275340000|2021-11-30 12:29:00|23387.17|23267.17|23385.91|23265.91|23387.34|23267.34|23384.86|23264.86|10
1638275350000|2021-11-30 12:29:10|23386.97|23266.97|23386.6|23266.6|23389.42|23269.42|23386.34|23266.34|10
1638275360000|2021-11-30 12:29:20|23385.53|23265.53|23383.13|23263.13|23385.53|23265.53|23383.13|23263.13|10
1638275370000|2021-11-30 12:29:30|23382.3|23262.3|23371.98|23251.98|23382.3|23262.3|23371.98|23251.98|10
1638275380000|2021-11-30 12:29:40|23369.65|23249.65|23369.83|23249.83|23369.83|23249.83|23366.79|23246.79|10
1638275390000|2021-11-30 12:29:50|23369.59|23249.59|23375.59|23255.59|23375.59|23255.59|23369.59|23249.59|9
1638275400000|2021-11-30 12:30:00|23376.73|23256.73|23380.96|23260.96|23380.96|23260.96|23375.12|23255.12|10
1638275410000|2021-11-30 12:30:10|23381.63|23261.63|23379.23|23259.23|23382.19|23262.19|23379.23|23259.23|10
1638275420000|2021-11-30 12:30:20|23378.56|23258.56|23368.83|23248.83|23378.56|23258.56|23368.83|23248.83|10
1638275430000|2021-11-30 12:30:30|23368.04|23248.04|23365.27|23245.27|23368.04|23248.04|23365.27|23245.27|10
1638275440000|2021-11-30 12:30:40|23365.48|23245.48|23367.32|23247.32|23367.32|23247.32|23363.83|23243.83|10
1638275450000|2021-11-30 12:30:50|23367.45|23247.45|23372.39|23252.39|23372.39|23252.39|23367.45|23247.45|10
1638275460000|2021-11-30 12:31:00|23374.5|23254.5|23388.87|23268.87|23389.79|23269.79|23374.5|23254.5|10
1638275470000|2021-11-30 12:31:10|23388.79|23268.79|23390.57|23270.57|23390.57|23270.57|23388.2|23268.2|10
1638275480000|2021-11-30 12:31:20|23390.61|23270.61|23395.74|23275.74|23395.74|23275.74|23390.38|23270.38|10
1638275490000|2021-11-30 12:31:30|23398.1|23278.1|23403.81|23283.81|23404.43|23284.43|23398.1|23278.1|10
1638275500000|2021-11-30 12:31:40|23404.31|23284.31|23405.13|23285.13|23405.84|23285.84|23404.31|23284.31|10
1638275510000|2021-11-30 12:31:50|23404|23284|23403.17|23283.17|23404.23|23284.23|23403.17|23283.17|10
1638275520000|2021-11-30 12:32:00|23403.21|23283.21|23399.65|23279.65|23403.38|23283.38|23399.06|23279.06|10
1638275530000|2021-11-30 12:32:10|23399.78|23279.78|23406.2|23286.2|23406.2|23286.2|23399.78|23279.78|10
1638275540000|2021-11-30 12:32:20|23407.18|23287.18|23405.26|23285.26|23408.27|23288.27|23405.26|23285.26|10
1638275550000|2021-11-30 12:32:30|23405.7|23285.7|23404.29|23284.29|23405.88|23285.88|23404.29|23284.29|10
1638275560000|2021-11-30 12:32:40|23405.91|23285.91|23408.57|23288.57|23408.57|23288.57|23405.83|23285.83|10
1638275570000|2021-11-30 12:32:50|23409.95|23289.95|23412.21|23292.21|23412.21|23292.21|23407.9|23287.9|10
1638275580000|2021-11-30 12:33:00|23411.94|23291.94|23423.64|23303.64|23423.64|23303.64|23411.92|23291.92|10
1638275590000|2021-11-30 12:33:10|23424.96|23304.96|23430.69|23310.69|23430.69|23310.69|23424.96|23304.96|10
1638275600000|2021-11-30 12:33:20|23431.21|23311.21|23438.55|23318.55|23438.55|23318.55|23430.61|23310.61|10
1638275610000|2021-11-30 12:33:30|23440.16|23320.16|23449.61|23329.61|23449.61|23329.61|23440.16|23320.16|10
1638275620000|2021-11-30 12:33:40|23449.17|23329.17|23450.51|23330.51|23450.51|23330.51|23448.52|23328.52|10
1638275630000|2021-11-30 12:33:50|23450.26|23330.26|23455|23335|23455|23335|23450.15|23330.15|10
1638275640000|2021-11-30 12:34:00|23455.62|23335.62|23451.74|23331.74|23455.62|23335.62|23451.39|23331.39|10
1638275650000|2021-11-30 12:34:10|23451.29|23331.29|23449|23329|23451.35|23331.35|23448.8|23328.8|9
1638275660000|2021-11-30 12:34:20|23449.02|23329.02|23443.38|23323.38|23449.02|23329.02|23443.38|23323.38|10
1638275670000|2021-11-30 12:34:30|23444.45|23324.45|23439.32|23319.32|23444.45|23324.45|23439.32|23319.32|10
1638275680000|2021-11-30 12:34:40|23438.74|23318.74|23435.82|23315.82|23438.8|23318.8|23435.82|23315.82|10
1638275690000|2021-11-30 12:34:50|23435.71|23315.71|23431.61|23311.61|23435.71|23315.71|23431.61|23311.61|10
1638275700000|2021-11-30 12:35:00|23431.22|23311.22|23432.67|23312.67|23433.17|23313.17|23431.22|23311.22|10
1638275710000|2021-11-30 12:35:10|23432.39|23312.39|23430.69|23310.69|23433.58|23313.58|23430.69|23310.69|10
1638275720000|2021-11-30 12:35:20|23429.89|23309.89|23422.91|23302.91|23429.89|23309.89|23422.91|23302.91|10
1638275730000|2021-11-30 12:35:30|23421.3|23301.3|23403.6|23283.6|23421.3|23301.3|23403.6|23283.6|10
1638275740000|2021-11-30 12:35:40|23402.08|23282.08|23391.63|23271.63|23402.08|23282.08|23391.63|23271.63|10
1638275750000|2021-11-30 12:35:50|23390.39|23270.39|23379.35|23259.35|23390.39|23270.39|23379.11|23259.11|10
1638275760000|2021-11-30 12:36:00|23379.56|23259.56|23381.77|23261.77|23381.77|23261.77|23379.3|23259.3|10
1638275770000|2021-11-30 12:36:10|23382.34|23262.34|23386.67|23266.67|23386.67|23266.67|23382.34|23262.34|10
1638275780000|2021-11-30 12:36:20|23388.39|23268.39|23390.67|23270.67|23390.67|23270.67|23387.67|23267.67|10
1638275790000|2021-11-30 12:36:30|23390.88|23270.88|23394.45|23274.45|23394.49|23274.49|23390.88|23270.88|10
1638275800000|2021-11-30 12:36:40|23394.5|23274.5|23393.33|23273.33|23394.5|23274.5|23393.1|23273.1|10
1638275810000|2021-11-30 12:36:50|23393.1|23273.1|23392.12|23272.12|23393.18|23273.18|23392.12|23272.12|10
1638275820000|2021-11-30 12:37:00|23391.8|23271.8|23389.95|23269.95|23391.8|23271.8|23389.13|23269.13|10
1638275830000|2021-11-30 12:37:10|23390.63|23270.63|23390.78|23270.78|23391.44|23271.44|23390.39|23270.39|10
1638275840000|2021-11-30 12:37:20|23391.39|23271.39|23391.13|23271.13|23391.83|23271.83|23390.56|23270.56|10
1638275850000|2021-11-30 12:37:30|23390.76|23270.76|23394.49|23274.49|23394.49|23274.49|23390.76|23270.76|10
1638275860000|2021-11-30 12:37:40|23394.33|23274.33|23401.94|23281.94|23401.94|23281.94|23394.33|23274.33|10
1638275870000|2021-11-30 12:37:50|23402.43|23282.43|23406.16|23286.16|23406.95|23286.95|23402.43|23282.43|10
1638275880000|2021-11-30 12:38:00|23406.15|23286.15|23405.7|23285.7|23406.42|23286.42|23404.44|23284.44|10
1638275890000|2021-11-30 12:38:10|23405.76|23285.76|23406.13|23286.13|23406.33|23286.33|23402.04|23282.04|10
1638275900000|2021-11-30 12:38:20|23408.43|23288.43|23412.07|23292.07|23412.74|23292.74|23408.43|23288.43|10
1638275910000|2021-11-30 12:38:30|23412.25|23292.25|23409.12|23289.12|23412.25|23292.25|23409|23289|10
1638275920000|2021-11-30 12:38:40|23413.65|23293.65|23420.19|23300.19|23420.19|23300.19|23413.54|23293.54|10
1638275930000|2021-11-30 12:38:50|23421.95|23301.95|23428.58|23308.58|23428.58|23308.58|23421.55|23301.55|10
1638275940000|2021-11-30 12:39:00|23429.32|23309.32|23428.72|23308.72|23429.32|23309.32|23428.7|23308.7|9
1638275950000|2021-11-30 12:39:10|23428.77|23308.77|23428.21|23308.21|23429.17|23309.17|23427.89|23307.89|10
1638275960000|2021-11-30 12:39:20|23428.41|23308.41|23429.58|23309.58|23430.05|23310.05|23427.97|23307.97|10
1638275970000|2021-11-30 12:39:30|23430.1|23310.1|23424.38|23304.38|23430.1|23310.1|23424.38|23304.38|9
1638275980000|2021-11-30 12:39:40|23424.03|23304.03|23420.56|23300.56|23424.05|23304.05|23420.56|23300.56|10
1638275990000|2021-11-30 12:39:50|23421.07|23301.07|23414.86|23294.86|23421.13|23301.13|23414.86|23294.86|10
1638276000000|2021-11-30 12:40:00|23414.34|23294.34|23413.95|23293.95|23414.34|23294.34|23413.4|23293.4|8
1638276010000|2021-11-30 12:40:10|23413.9|23293.9|23412.27|23292.27|23416.99|23296.99|23412.27|23292.27|10
1638276020000|2021-11-30 12:40:20|23412.46|23292.46|23409.21|23289.21|23412.51|23292.51|23409.21|23289.21|10
1638276030000|2021-11-30 12:40:30|23410.28|23290.28|23410.05|23290.05|23410.72|23290.72|23409.23|23289.23|10
1638276040000|2021-11-30 12:40:40|23411.25|23291.25|23413.83|23293.83|23413.83|23293.83|23411.25|23291.25|9
1638276050000|2021-11-30 12:40:50|23414.12|23294.12|23421.61|23301.61|23421.61|23301.61|23413.79|23293.79|10
1638276060000|2021-11-30 12:41:00|23423.88|23303.88|23431.17|23311.17|23431.17|23311.17|23423.86|23303.86|10
1638276070000|2021-11-30 12:41:10|23431.41|23311.41|23435.84|23315.84|23435.84|23315.84|23431.41|23311.41|9
1638276080000|2021-11-30 12:41:20|23437.46|23317.46|23440.32|23320.32|23440.97|23320.97|23437.36|23317.36|10
1638276090000|2021-11-30 12:41:30|23440.9|23320.9|23442.84|23322.84|23442.89|23322.89|23440.9|23320.9|10
1638276100000|2021-11-30 12:41:40|23442.03|23322.03|23440.68|23320.68|23442.28|23322.28|23440.68|23320.68|10
1638276110000|2021-11-30 12:41:50|23441.48|23321.48|23443.61|23323.61|23443.89|23323.89|23440.66|23320.66|10
1638276120000|2021-11-30 12:42:00|23444.18|23324.18|23444.09|23324.09|23445.28|23325.28|23443.93|23323.93|10
1638276130000|2021-11-30 12:42:10|23444.02|23324.02|23439.38|23319.38|23444.11|23324.11|23439.38|23319.38|10
1638276140000|2021-11-30 12:42:20|23438.61|23318.61|23442.62|23322.62|23442.62|23322.62|23438.39|23318.39|10
1638276150000|2021-11-30 12:42:30|23443.06|23323.06|23447.24|23327.24|23447.24|23327.24|23443.06|23323.06|10
1638276160000|2021-11-30 12:42:40|23447.66|23327.66|23449.67|23329.67|23449.67|23329.67|23446.9|23326.9|10
1638276170000|2021-11-30 12:42:50|23450.34|23330.34|23449.02|23329.02|23450.34|23330.34|23448.84|23328.84|10
1638276180000|2021-11-30 12:43:00|23448.52|23328.52|23447.23|23327.23|23448.52|23328.52|23447.1|23327.1|10
1638276190000|2021-11-30 12:43:10|23447.04|23327.04|23447.02|23327.02|23447.76|23327.76|23445.06|23325.06|10
1638276200000|2021-11-30 12:43:20|23446.29|23326.29|23447.07|23327.07|23447.07|23327.07|23444.96|23324.96|10
1638276210000|2021-11-30 12:43:30|23446.81|23326.81|23447.9|23327.9|23448.82|23328.82|23446.81|23326.81|10
1638276220000|2021-11-30 12:43:40|23448.14|23328.14|23448.16|23328.16|23448.45|23328.45|23447.46|23327.46|9
1638276230000|2021-11-30 12:43:50|23448.61|23328.61|23456.14|23336.14|23456.14|23336.14|23448.61|23328.61|10
1638276240000|2021-11-30 12:44:00|23456.63|23336.63|23456.78|23336.78|23457.72|23337.72|23456.28|23336.28|10
1638276250000|2021-11-30 12:44:10|23458.36|23338.36|23463.11|23343.11|23463.17|23343.17|23458.36|23338.36|10
1638276260000|2021-11-30 12:44:20|23463.63|23343.63|23465.07|23345.07|23465.8|23345.8|23463.63|23343.63|10
1638276270000|2021-11-30 12:44:30|23465.45|23345.45|23460.26|23340.26|23466.22|23346.22|23460.26|23340.26|10
1638276280000|2021-11-30 12:44:40|23460.1|23340.1|23458.76|23338.76|23460.1|23340.1|23458.27|23338.27|10
1638276290000|2021-11-30 12:44:50|23458.34|23338.34|23458.11|23338.11|23459.27|23339.27|23457.68|23337.68|10
1638276300000|2021-11-30 12:45:00|23456.58|23336.58|23454.73|23334.73|23456.58|23336.58|23454.56|23334.56|10
1638276310000|2021-11-30 12:45:10|23455.43|23335.43|23454.44|23334.44|23455.43|23335.43|23453.54|23333.54|10
1638276320000|2021-11-30 12:45:20|23453.04|23333.04|23452.16|23332.16|23453.14|23333.14|23452.16|23332.16|9
1638276330000|2021-11-30 12:45:30|23451.34|23331.34|23448.76|23328.76|23451.34|23331.34|23447.16|23327.16|10
1638276340000|2021-11-30 12:45:40|23450.04|23330.04|23454.02|23334.02|23454.66|23334.66|23449.7|23329.7|10
1638276350000|2021-11-30 12:45:50|23455.9|23335.9|23460.61|23340.61|23461.81|23341.81|23455.32|23335.32|10
1638276360000|2021-11-30 12:46:00|23460.69|23340.69|23463.12|23343.12|23463.72|23343.72|23460.22|23340.22|10
1638276370000|2021-11-30 12:46:10|23463.22|23343.22|23461.87|23341.87|23463.69|23343.69|23461.66|23341.66|10
1638276380000|2021-11-30 12:46:20|23461.74|23341.74|23456.7|23336.7|23461.74|23341.74|23456.7|23336.7|10
1638276390000|2021-11-30 12:46:30|23457.27|23337.27|23457.84|23337.84|23459.43|23339.43|23457.27|23337.27|10
1638276400000|2021-11-30 12:46:40|23456.68|23336.68|23452.35|23332.35|23456.68|23336.68|23452.35|23332.35|10
1638276410000|2021-11-30 12:46:50|23451.89|23331.89|23445.27|23325.27|23451.89|23331.89|23444.47|23324.47|10
1638276420000|2021-11-30 12:47:00|23445.63|23325.63|23443.88|23323.88|23445.75|23325.75|23443.43|23323.43|10
1638276430000|2021-11-30 12:47:10|23445.63|23325.63|23446.45|23326.45|23448.03|23328.03|23445.63|23325.63|10
1638276440000|2021-11-30 12:47:20|23446.32|23326.32|23448.74|23328.74|23448.74|23328.74|23445.78|23325.78|9
1638276450000|2021-11-30 12:47:30|23449.76|23329.76|23451.87|23331.87|23452.46|23332.46|23449.76|23329.76|9
1638276460000|2021-11-30 12:47:40|23452.35|23332.35|23448.01|23328.01|23452.35|23332.35|23448.01|23328.01|10
1638276470000|2021-11-30 12:47:50|23446.27|23326.27|23443.8|23323.8|23446.27|23326.27|23443.8|23323.8|10
1638276480000|2021-11-30 12:48:00|23443.54|23323.54|23442.61|23322.61|23444.13|23324.13|23442.24|23322.24|10
1638276490000|2021-11-30 12:48:10|23442.11|23322.11|23440.37|23320.37|23442.11|23322.11|23440.37|23320.37|10
1638276500000|2021-11-30 12:48:20|23439.16|23319.16|23437.17|23317.17|23440.42|23320.42|23437.17|23317.17|10
1638276510000|2021-11-30 12:48:30|23436.63|23316.63|23437.29|23317.29|23437.42|23317.42|23436.2|23316.2|10
1638276520000|2021-11-30 12:48:40|23437.27|23317.27|23435.02|23315.02|23437.5|23317.5|23435.02|23315.02|10
1638276530000|2021-11-30 12:48:50|23434.95|23314.95|23436.53|23316.53|23436.53|23316.53|23434.95|23314.95|10
1638276540000|2021-11-30 12:49:00|23434.7|23314.7|23435.33|23315.33|23435.67|23315.67|23434.15|23314.15|10
1638276550000|2021-11-30 12:49:10|23435.36|23315.36|23435.34|23315.34|23436.14|23316.14|23435.21|23315.21|10
1638276560000|2021-11-30 12:49:20|23435.7|23315.7|23440.77|23320.77|23441.38|23321.38|23435.7|23315.7|10
1638276570000|2021-11-30 12:49:30|23442.1|23322.1|23440.05|23320.05|23443.35|23323.35|23440.05|23320.05|10
1638276580000|2021-11-30 12:49:40|23440.82|23320.82|23441.93|23321.93|23442.72|23322.72|23440.77|23320.77|10
1638276590000|2021-11-30 12:49:50|23441.51|23321.51|23444|23324|23444|23324|23441.13|23321.13|10
1638276600000|2021-11-30 12:50:00|23443.83|23323.83|23442.22|23322.22|23443.83|23323.83|23441.66|23321.66|10
1638276610000|2021-11-30 12:50:10|23442.08|23322.08|23439.99|23319.99|23442.08|23322.08|23439.95|23319.95|10
1638276620000|2021-11-30 12:50:20|23439.63|23319.63|23436.48|23316.48|23439.63|23319.63|23436.04|23316.04|10
1638276630000|2021-11-30 12:50:30|23437.29|23317.29|23434.56|23314.56|23438.79|23318.79|23434.56|23314.56|10
1638276640000|2021-11-30 12:50:40|23433.17|23313.17|23433.35|23313.35|23433.35|23313.35|23432.14|23312.14|9
1638276650000|2021-11-30 12:50:50|23432.78|23312.78|23428.7|23308.7|23432.78|23312.78|23428.16|23308.16|10
1638276660000|2021-11-30 12:51:00|23428.73|23308.73|23429.47|23309.47|23429.68|23309.68|23427.7|23307.7|10
1638276670000|2021-11-30 12:51:10|23429.72|23309.72|23430.03|23310.03|23430.59|23310.59|23429.61|23309.61|10
1638276680000|2021-11-30 12:51:20|23429.93|23309.93|23431|23311|23431.41|23311.41|23429.93|23309.93|10
1638276690000|2021-11-30 12:51:30|23430.92|23310.92|23424.46|23304.46|23430.92|23310.92|23424.46|23304.46|10
1638276700000|2021-11-30 12:51:40|23424.05|23304.05|23422.43|23302.43|23424.05|23304.05|23422.17|23302.17|10
1638276710000|2021-11-30 12:51:50|23422.26|23302.26|23420.5|23300.5|23422.94|23302.94|23420.5|23300.5|10
1638276720000|2021-11-30 12:52:00|23420.35|23300.35|23421.21|23301.21|23421.21|23301.21|23420.04|23300.04|10
1638276730000|2021-11-30 12:52:10|23420.84|23300.84|23419.85|23299.85|23420.84|23300.84|23419.85|23299.85|10
1638276740000|2021-11-30 12:52:20|23419.95|23299.95|23417.76|23297.76|23419.95|23299.95|23417.49|23297.49|10
1638276750000|2021-11-30 12:52:30|23416.64|23296.64|23424.77|23304.77|23424.77|23304.77|23416.64|23296.64|10
1638276760000|2021-11-30 12:52:40|23424.47|23304.47|23424.36|23304.36|23424.64|23304.64|23423.56|23303.56|10
1638276770000|2021-11-30 12:52:50|23424.1|23304.1|23426.67|23306.67|23427.04|23307.04|23424.1|23304.1|10
1638276780000|2021-11-30 12:53:00|23426.46|23306.46|23427.27|23307.27|23428.03|23308.03|23426.46|23306.46|9
1638276790000|2021-11-30 12:53:10|23426.93|23306.93|23426.85|23306.85|23427.45|23307.45|23426.85|23306.85|10
1638276800000|2021-11-30 12:53:20|23427.37|23307.37|23431.63|23311.63|23431.63|23311.63|23427.37|23307.37|10
1638276810000|2021-11-30 12:53:30|23431.36|23311.36|23430.55|23310.55|23431.36|23311.36|23430.18|23310.18|9
1638276820000|2021-11-30 12:53:40|23430.36|23310.36|23430.13|23310.13|23431.4|23311.4|23429.58|23309.58|10
1638276830000|2021-11-30 12:53:50|23429.72|23309.72|23428.68|23308.68|23429.72|23309.72|23427.67|23307.67|10
1638276840000|2021-11-30 12:54:00|23428.02|23308.02|23424.59|23304.59|23428.02|23308.02|23424.59|23304.59|10
1638276850000|2021-11-30 12:54:10|23422.51|23302.51|23419.96|23299.96|23422.51|23302.51|23419.96|23299.96|10
1638276860000|2021-11-30 12:54:20|23419.04|23299.04|23417.03|23297.03|23419.04|23299.04|23417.03|23297.03|10
1638276870000|2021-11-30 12:54:30|23416.68|23296.68|23412.14|23292.14|23416.68|23296.68|23412.14|23292.14|10
1638276880000|2021-11-30 12:54:40|23411.45|23291.45|23403.28|23283.28|23411.45|23291.45|23403.28|23283.28|9
1638276890000|2021-11-30 12:54:50|23402.28|23282.28|23398.26|23278.26|23402.28|23282.28|23398.26|23278.26|10
1638276900000|2021-11-30 12:55:00|23397.86|23277.86|23397.26|23277.26|23397.99|23277.99|23396.18|23276.18|10
1638276910000|2021-11-30 12:55:10|23397.75|23277.75|23393.06|23273.06|23397.75|23277.75|23393.06|23273.06|10
1638276920000|2021-11-30 12:55:20|23392.78|23272.78|23392.5|23272.5|23392.78|23272.78|23390.3|23270.3|9
1638276930000|2021-11-30 12:55:30|23392.86|23272.86|23384.72|23264.72|23393.65|23273.65|23384.72|23264.72|10
1638276940000|2021-11-30 12:55:40|23384.63|23264.63|23379.92|23259.92|23385.64|23265.64|23379.92|23259.92|10
1638276950000|2021-11-30 12:55:50|23379.45|23259.45|23373.61|23253.61|23379.45|23259.45|23373.59|23253.59|10
1638276960000|2021-11-30 12:56:00|23375.05|23255.05|23375.66|23255.66|23376.15|23256.15|23375.05|23255.05|10
1638276970000|2021-11-30 12:56:10|23376.92|23256.92|23377.66|23257.66|23378.5|23258.5|23376.66|23256.66|10
1638276980000|2021-11-30 12:56:20|23377.16|23257.16|23373.28|23253.28|23377.16|23257.16|23373.28|23253.28|10
1638276990000|2021-11-30 12:56:30|23373.03|23253.03|23367.44|23247.44|23373.03|23253.03|23367.44|23247.44|10
1638277000000|2021-11-30 12:56:40|23366.48|23246.48|23354.11|23234.11|23366.48|23246.48|23354.11|23234.11|10
1638277010000|2021-11-30 12:56:50|23351.83|23231.83|23337.81|23217.81|23351.83|23231.83|23337.13|23217.13|10
1638277020000|2021-11-30 12:57:00|23337.3|23217.3|23335.27|23215.27|23337.3|23217.3|23334.66|23214.66|10
1638277030000|2021-11-30 12:57:10|23337.33|23217.33|23334.37|23214.37|23337.33|23217.33|23334.37|23214.37|10
1638277040000|2021-11-30 12:57:20|23332.9|23212.9|23331|23211|23332.9|23212.9|23328.71|23208.71|10
1638277050000|2021-11-30 12:57:30|23330.91|23210.91|23328.82|23208.82|23330.91|23210.91|23328.82|23208.82|10
1638277060000|2021-11-30 12:57:40|23327.86|23207.86|23329.59|23209.59|23329.59|23209.59|23327.86|23207.86|10
1638277070000|2021-11-30 12:57:50|23330.63|23210.63|23331.16|23211.16|23331.16|23211.16|23327.81|23207.81|10
1638277080000|2021-11-30 12:58:00|23330.12|23210.12|23332.87|23212.87|23332.87|23212.87|23330.12|23210.12|10
1638277090000|2021-11-30 12:58:10|23333.02|23213.02|23334.03|23214.03|23334.32|23214.32|23332.85|23212.85|10
1638277100000|2021-11-30 12:58:20|23335.24|23215.24|23338.14|23218.14|23338.93|23218.93|23335.24|23215.24|10
1638277110000|2021-11-30 12:58:30|23337.11|23217.11|23337.29|23217.29|23337.29|23217.29|23333.91|23213.91|10
1638277120000|2021-11-30 12:58:40|23337.17|23217.17|23336.75|23216.75|23337.35|23217.35|23335.32|23215.32|10
1638277130000|2021-11-30 12:58:50|23336.61|23216.61|23334.37|23214.37|23336.61|23216.61|23334.32|23214.32|10
1638277140000|2021-11-30 12:59:00|23334.24|23214.24|23335.06|23215.06|23335.27|23215.27|23333.69|23213.69|10
1638277150000|2021-11-30 12:59:10|23334.8|23214.8|23332.03|23212.03|23334.8|23214.8|23332.03|23212.03|10
1638277160000|2021-11-30 12:59:20|23331.47|23211.47|23328.48|23208.48|23331.47|23211.47|23328.48|23208.48|10
1638277170000|2021-11-30 12:59:30|23327.97|23207.97|23328.29|23208.29|23329.42|23209.42|23327.49|23207.49|9
1638277180000|2021-11-30 12:59:40|23327.63|23207.63|23327.06|23207.06|23327.79|23207.79|23325.89|23205.89|10
1638277190000|2021-11-30 12:59:50|23326.42|23206.42|23327.54|23207.54|23328.69|23208.69|23326.42|23206.42|10
1638277200000|2021-11-30 13:00:00|23327.67|23207.67|23327.39|23207.39|23328|23208|23326.48|23206.48|10
1638277210000|2021-11-30 13:00:10|23328.39|23208.39|23335.92|23215.92|23335.92|23215.92|23328.39|23208.39|10
1638277220000|2021-11-30 13:00:20|23336.24|23216.24|23341.01|23221.01|23341.01|23221.01|23336.24|23216.24|10
1638277230000|2021-11-30 13:00:30|23342.34|23222.34|23339.12|23219.12|23342.34|23222.34|23339.12|23219.12|10
1638277240000|2021-11-30 13:00:40|23337.5|23217.5|23335.2|23215.2|23337.5|23217.5|23335.2|23215.2|9
1638277250000|2021-11-30 13:00:50|23335.85|23215.85|23338.12|23218.12|23338.51|23218.51|23335.85|23215.85|9
1638277260000|2021-11-30 13:01:00|23338.28|23218.28|23340.87|23220.87|23340.87|23220.87|23338.28|23218.28|10
1638277270000|2021-11-30 13:01:10|23341.74|23221.74|23345.19|23225.19|23345.19|23225.19|23341.74|23221.74|10
1638277280000|2021-11-30 13:01:20|23345.57|23225.57|23344.97|23224.97|23346.06|23226.06|23344.97|23224.97|10
1638277290000|2021-11-30 13:01:30|23343.71|23223.71|23340.99|23220.99|23343.93|23223.93|23340.88|23220.88|10
1638277300000|2021-11-30 13:01:40|23340.97|23220.97|23341.35|23221.35|23341.55|23221.55|23340.37|23220.37|10
1638277310000|2021-11-30 13:01:50|23341.38|23221.38|23338.55|23218.55|23341.38|23221.38|23338.43|23218.43|10
1638277320000|2021-11-30 13:02:00|23338.36|23218.36|23329.24|23209.24|23338.36|23218.36|23329.24|23209.24|10
1638277330000|2021-11-30 13:02:10|23329.05|23209.05|23318.83|23198.83|23329.05|23209.05|23318.83|23198.83|10
1638277340000|2021-11-30 13:02:20|23318.51|23198.51|23309.39|23189.39|23318.51|23198.51|23309.39|23189.39|10
1638277350000|2021-11-30 13:02:30|23309.21|23189.21|23307.65|23187.65|23309.21|23189.21|23307.65|23187.65|9
1638277360000|2021-11-30 13:02:40|23307.61|23187.61|23296.68|23176.68|23307.61|23187.61|23296.68|23176.68|10
1638277370000|2021-11-30 13:02:50|23296.28|23176.28|23292.26|23172.26|23298.1|23178.1|23292.07|23172.07|10
1638277380000|2021-11-30 13:03:00|23289.7|23169.7|23286.39|23166.39|23289.76|23169.76|23286.39|23166.39|10
1638277390000|2021-11-30 13:03:10|23286.34|23166.34|23290.36|23170.36|23290.67|23170.67|23286.34|23166.34|10
1638277400000|2021-11-30 13:03:20|23290.62|23170.62|23289.69|23169.69|23290.71|23170.71|23289.32|23169.32|10
1638277410000|2021-11-30 13:03:30|23289.15|23169.15|23290.1|23170.1|23290.82|23170.82|23289.15|23169.15|9
1638277420000|2021-11-30 13:03:40|23290.48|23170.48|23292.97|23172.97|23293.28|23173.28|23290.48|23170.48|10
1638277430000|2021-11-30 13:03:50|23294.58|23174.58|23296.91|23176.91|23296.91|23176.91|23294.58|23174.58|10
1638277440000|2021-11-30 13:04:00|23297.86|23177.86|23297.93|23177.93|23298.49|23178.49|23296.69|23176.69|10
1638277450000|2021-11-30 13:04:10|23296.65|23176.65|23297.09|23177.09|23298.4|23178.4|23296.43|23176.43|10
1638277460000|2021-11-30 13:04:20|23296.47|23176.47|23296.1|23176.1|23296.47|23176.47|23295.69|23175.69|10
1638277470000|2021-11-30 13:04:30|23296.14|23176.14|23295.62|23175.62|23296.88|23176.88|23295.62|23175.62|9
1638277480000|2021-11-30 13:04:40|23294.51|23174.51|23292.87|23172.87|23294.51|23174.51|23292.87|23172.87|9
1638277490000|2021-11-30 13:04:50|23292.1|23172.1|23289.99|23169.99|23292.1|23172.1|23289.99|23169.99|10
1638277500000|2021-11-30 13:05:00|23289.12|23169.12|23279.61|23159.61|23289.12|23169.12|23279.61|23159.61|10
1638277510000|2021-11-30 13:05:10|23277.35|23157.35|23278.27|23158.27|23279.32|23159.32|23277.35|23157.35|10
1638277520000|2021-11-30 13:05:20|23280.25|23160.25|23283.91|23163.91|23285.13|23165.13|23280.25|23160.25|10
1638277530000|2021-11-30 13:05:30|23284.17|23164.17|23265.44|23145.44|23284.17|23164.17|23265.44|23145.44|10
1638277540000|2021-11-30 13:05:40|23263.1|23143.1|23248.23|23128.23|23263.1|23143.1|23248.23|23128.23|10
1638277550000|2021-11-30 13:05:50|23245.89|23125.89|23242.15|23122.15|23245.89|23125.89|23241.94|23121.94|9
1638277560000|2021-11-30 13:06:00|23241.94|23121.94|23243.45|23123.45|23243.45|23123.45|23240.96|23120.96|10
1638277570000|2021-11-30 13:06:10|23243.89|23123.89|23246.2|23126.2|23247.07|23127.07|23242.21|23122.21|10
1638277580000|2021-11-30 13:06:20|23246.56|23126.56|23246.77|23126.77|23246.77|23126.77|23244.05|23124.05|10
1638277590000|2021-11-30 13:06:30|23247.94|23127.94|23255.84|23135.84|23256.33|23136.33|23247.94|23127.94|10
1638277600000|2021-11-30 13:06:40|23256.91|23136.91|23280.1|23160.1|23280.1|23160.1|23252.85|23132.85|10
1638277610000|2021-11-30 13:06:50|23289.85|23169.85|23329.38|23209.38|23329.38|23209.38|23289.85|23169.85|10
1638277620000|2021-11-30 13:07:00|23331.19|23211.19|23345.27|23225.27|23345.34|23225.34|23331.19|23211.19|10
1638277630000|2021-11-30 13:07:10|23347.89|23227.89|23359.31|23239.31|23360.65|23240.65|23347.89|23227.89|9
1638277640000|2021-11-30 13:07:20|23360.9|23240.9|23382.52|23262.52|23382.61|23262.61|23360.9|23240.9|10
1638277650000|2021-11-30 13:07:30|23383.74|23263.74|23397.66|23277.66|23397.66|23277.66|23383.74|23263.74|10
1638277660000|2021-11-30 13:07:40|23397.8|23277.8|23400.77|23280.77|23400.77|23280.77|23396.18|23276.18|10
1638277670000|2021-11-30 13:07:50|23399.52|23279.52|23396.93|23276.93|23399.52|23279.52|23396.93|23276.93|10
1638277680000|2021-11-30 13:08:00|23397.49|23277.49|23404.91|23284.91|23404.91|23284.91|23397.49|23277.49|10
1638277690000|2021-11-30 13:08:10|23406.53|23286.53|23411.94|23291.94|23411.94|23291.94|23406.53|23286.53|10
1638277700000|2021-11-30 13:08:20|23411.46|23291.46|23412.12|23292.12|23412.28|23292.28|23409.92|23289.92|10
1638277710000|2021-11-30 13:08:30|23413.59|23293.59|23389.67|23269.67|23413.59|23293.59|23389.67|23269.67|10
1638277720000|2021-11-30 13:08:40|23387.13|23267.13|23381.21|23261.21|23387.13|23267.13|23379.75|23259.75|10
1638277730000|2021-11-30 13:08:50|23380.89|23260.89|23384.51|23264.51|23384.51|23264.51|23380.44|23260.44|9
1638277740000|2021-11-30 13:09:00|23385.09|23265.09|23400.9|23280.9|23401.15|23281.15|23385.09|23265.09|10
1638277750000|2021-11-30 13:09:10|23400.34|23280.34|23395.72|23275.72|23400.34|23280.34|23395.72|23275.72|10
1638277760000|2021-11-30 13:09:20|23394.91|23274.91|23390.59|23270.59|23394.91|23274.91|23390.59|23270.59|9
1638277770000|2021-11-30 13:09:30|23388.1|23268.1|23384.01|23264.01|23388.1|23268.1|23382.74|23262.74|10
1638277780000|2021-11-30 13:09:40|23382.89|23262.89|23378.46|23258.46|23382.89|23262.89|23378.26|23258.26|10
1638277790000|2021-11-30 13:09:50|23377.39|23257.39|23380.33|23260.33|23380.33|23260.33|23377.39|23257.39|10
1638277800000|2021-11-30 13:10:00|23382.43|23262.43|23389.79|23269.79|23389.79|23269.79|23382.25|23262.25|10
1638277810000|2021-11-30 13:10:10|23391.86|23271.86|23396.8|23276.8|23397.63|23277.63|23391.86|23271.86|10
1638277820000|2021-11-30 13:10:20|23396.58|23276.58|23398.48|23278.48|23398.48|23278.48|23395.15|23275.15|10
1638277830000|2021-11-30 13:10:30|23397.79|23277.79|23394.14|23274.14|23397.79|23277.79|23393.61|23273.61|10
1638277840000|2021-11-30 13:10:40|23397.23|23277.23|23401.18|23281.18|23401.18|23281.18|23397.23|23277.23|10
1638277850000|2021-11-30 13:10:50|23401.85|23281.85|23407.55|23287.55|23407.82|23287.82|23401.85|23281.85|10
1638277860000|2021-11-30 13:11:00|23408.45|23288.45|23417.78|23297.78|23417.78|23297.78|23408.45|23288.45|10
1638277870000|2021-11-30 13:11:10|23415.61|23295.61|23420.35|23300.35|23420.84|23300.84|23415.61|23295.61|10
1638277880000|2021-11-30 13:11:20|23420.43|23300.43|23426.97|23306.97|23426.97|23306.97|23420.43|23300.43|10
1638277890000|2021-11-30 13:11:30|23427.17|23307.17|23435.87|23315.87|23437.24|23317.24|23427.06|23307.06|10
1638277900000|2021-11-30 13:11:40|23436.02|23316.02|23438.89|23318.89|23439.67|23319.67|23436.02|23316.02|10
1638277910000|2021-11-30 13:11:50|23439.46|23319.46|23436.35|23316.35|23439.46|23319.46|23436.21|23316.21|10
1638277920000|2021-11-30 13:12:00|23437.69|23317.69|23435.55|23315.55|23437.69|23317.69|23434.58|23314.58|10
1638277930000|2021-11-30 13:12:10|23434.12|23314.12|23431.66|23311.66|23435.99|23315.99|23431.66|23311.66|10
1638277940000|2021-11-30 13:12:20|23429.22|23309.22|23424.1|23304.1|23429.22|23309.22|23422.45|23302.45|10
1638277950000|2021-11-30 13:12:30|23421.45|23301.45|23422.15|23302.15|23422.78|23302.78|23421.16|23301.16|9
1638277960000|2021-11-30 13:12:40|23423.33|23303.33|23419.8|23299.8|23424.94|23304.94|23419.8|23299.8|10
1638277970000|2021-11-30 13:12:50|23418.71|23298.71|23412.62|23292.62|23418.77|23298.77|23412.07|23292.07|10
1638277980000|2021-11-30 13:13:00|23411.79|23291.79|23411.61|23291.61|23412.85|23292.85|23411.61|23291.61|10
1638277990000|2021-11-30 13:13:10|23410.9|23290.9|23408.45|23288.45|23410.9|23290.9|23406.93|23286.93|10
1638278000000|2021-11-30 13:13:20|23407.86|23287.86|23408.24|23288.24|23408.65|23288.65|23407.85|23287.85|10
1638278010000|2021-11-30 13:13:30|23408.5|23288.5|23415.11|23295.11|23415.34|23295.34|23408.47|23288.47|10
1638278020000|2021-11-30 13:13:40|23416.57|23296.57|23416.57|23296.57|23416.57|23296.57|23414.42|23294.42|10
1638278030000|2021-11-30 13:13:50|23417.09|23297.09|23424.29|23304.29|23424.29|23304.29|23417.09|23297.09|10
1638278040000|2021-11-30 13:14:00|23424.23|23304.23|23436.31|23316.31|23436.31|23316.31|23424.23|23304.23|10
1638278050000|2021-11-30 13:14:10|23436.37|23316.37|23438.9|23318.9|23439.45|23319.45|23436.37|23316.37|10
1638278060000|2021-11-30 13:14:20|23439.3|23319.3|23438.88|23318.88|23439.33|23319.33|23437.49|23317.49|10
1638278070000|2021-11-30 13:14:30|23439.54|23319.54|23443.23|23323.23|23443.23|23323.23|23439.54|23319.54|10
1638278080000|2021-11-30 13:14:40|23443.47|23323.47|23445.28|23325.28|23445.28|23325.28|23443.47|23323.47|10
1638278090000|2021-11-30 13:14:50|23444.97|23324.97|23442.99|23322.99|23444.97|23324.97|23442.99|23322.99|10
1638278100000|2021-11-30 13:15:00|23442.94|23322.94|23445.31|23325.31|23445.31|23325.31|23442.8|23322.8|10
1638278110000|2021-11-30 13:15:10|23447.81|23327.81|23443.15|23323.15|23447.81|23327.81|23443.15|23323.15|10
1638278120000|2021-11-30 13:15:20|23442.93|23322.93|23435.72|23315.72|23442.93|23322.93|23435.72|23315.72|10
1638278130000|2021-11-30 13:15:30|23435.99|23315.99|23436.66|23316.66|23436.66|23316.66|23433.49|23313.49|10
1638278140000|2021-11-30 13:15:40|23437.29|23317.29|23437.98|23317.98|23438.39|23318.39|23436.76|23316.76|10
1638278150000|2021-11-30 13:15:50|23437.76|23317.76|23439.98|23319.98|23439.98|23319.98|23437.59|23317.59|10
1638278160000|2021-11-30 13:16:00|23439.7|23319.7|23440.44|23320.44|23441.21|23321.21|23439.61|23319.61|10
1638278170000|2021-11-30 13:16:10|23439.32|23319.32|23436.92|23316.92|23440.05|23320.05|23436.92|23316.92|10
1638278180000|2021-11-30 13:16:20|23436.54|23316.54|23432.79|23312.79|23436.54|23316.54|23431.83|23311.83|10
1638278190000|2021-11-30 13:16:30|23433.23|23313.23|23431.5|23311.5|23433.23|23313.23|23431.48|23311.48|10
1638278200000|2021-11-30 13:16:40|23431.28|23311.28|23431.57|23311.57|23431.66|23311.66|23430.58|23310.58|10
1638278210000|2021-11-30 13:16:50|23433.12|23313.12|23434.02|23314.02|23434.18|23314.18|23432.72|23312.72|10
1638278220000|2021-11-30 13:17:00|23433.84|23313.84|23432.66|23312.66|23433.84|23313.84|23432.17|23312.17|10
1638278230000|2021-11-30 13:17:10|23432.5|23312.5|23435.56|23315.56|23435.56|23315.56|23431.83|23311.83|10
1638278240000|2021-11-30 13:17:20|23436.55|23316.55|23439.91|23319.91|23439.98|23319.98|23436.55|23316.55|10
1638278250000|2021-11-30 13:17:30|23439.98|23319.98|23440.04|23320.04|23440.92|23320.92|23439.8|23319.8|10
1638278260000|2021-11-30 13:17:40|23439.96|23319.96|23442.64|23322.64|23442.73|23322.73|23439.96|23319.96|9
1638278270000|2021-11-30 13:17:50|23442.74|23322.74|23445.02|23325.02|23445.19|23325.19|23442.74|23322.74|9
1638278280000|2021-11-30 13:18:00|23445.22|23325.22|23454.48|23334.48|23454.48|23334.48|23445.22|23325.22|10
1638278290000|2021-11-30 13:18:10|23455.25|23335.25|23461.3|23341.3|23461.37|23341.37|23455.25|23335.25|10
1638278300000|2021-11-30 13:18:20|23462.36|23342.36|23462.16|23342.16|23464.15|23344.15|23462.1|23342.1|10
1638278310000|2021-11-30 13:18:30|23462.96|23342.96|23462.64|23342.64|23463.63|23343.63|23461.14|23341.14|10
1638278320000|2021-11-30 13:18:40|23462.7|23342.7|23464.54|23344.54|23464.54|23344.54|23462.7|23342.7|9
1638278330000|2021-11-30 13:18:50|23464.69|23344.69|23467.69|23347.69|23467.69|23347.69|23464.69|23344.69|10
1638278340000|2021-11-30 13:19:00|23466.99|23346.99|23469.73|23349.73|23470.29|23350.29|23466.99|23346.99|10
1638278350000|2021-11-30 13:19:10|23470.06|23350.06|23470.4|23350.4|23472.58|23352.58|23470.06|23350.06|10
1638278360000|2021-11-30 13:19:20|23471|23351|23470.21|23350.21|23471.75|23351.75|23470.01|23350.01|10
1638278370000|2021-11-30 13:19:30|23470.73|23350.73|23469.93|23349.93|23470.73|23350.73|23468.58|23348.58|9
1638278380000|2021-11-30 13:19:40|23470.24|23350.24|23471.67|23351.67|23471.86|23351.86|23469.31|23349.31|10
1638278390000|2021-11-30 13:19:50|23471.77|23351.77|23471.76|23351.76|23472.04|23352.04|23469.71|23349.71|10
1638278400000|2021-11-30 13:20:00|23471.67|23351.67|23470.32|23350.32|23471.68|23351.68|23470.32|23350.32|10
1638278410000|2021-11-30 13:20:10|23470.56|23350.56|23463.99|23343.99|23470.56|23350.56|23463.99|23343.99|10
1638278420000|2021-11-30 13:20:20|23463.33|23343.33|23456.32|23336.32|23463.33|23343.33|23455.37|23335.37|10
1638278430000|2021-11-30 13:20:30|23455.9|23335.9|23445.91|23325.91|23455.9|23335.9|23445.91|23325.91|10
1638278440000|2021-11-30 13:20:40|23444.77|23324.77|23439.35|23319.35|23444.77|23324.77|23439.35|23319.35|10
1638278450000|2021-11-30 13:20:50|23438.78|23318.78|23436.78|23316.78|23439.13|23319.13|23436.78|23316.78|9
1638278460000|2021-11-30 13:21:00|23437.68|23317.68|23439|23319|23440.09|23320.09|23437.68|23317.68|10
1638278470000|2021-11-30 13:21:10|23439.31|23319.31|23435.68|23315.68|23439.39|23319.39|23435.68|23315.68|9
1638278480000|2021-11-30 13:21:20|23435.14|23315.14|23432|23312|23435.14|23315.14|23432|23312|10
1638278490000|2021-11-30 13:21:30|23432.76|23312.76|23421|23301|23434.33|23314.33|23421|23301|10
1638278500000|2021-11-30 13:21:40|23420.47|23300.47|23410.41|23290.41|23420.47|23300.47|23410.41|23290.41|10
1638278510000|2021-11-30 13:21:50|23410.68|23290.68|23409.75|23289.75|23411.07|23291.07|23409.64|23289.64|10
1638278520000|2021-11-30 13:22:00|23409.58|23289.58|23411.61|23291.61|23411.78|23291.78|23409.58|23289.58|10
1638278530000|2021-11-30 13:22:10|23411.74|23291.74|23414.41|23294.41|23414.56|23294.56|23411.64|23291.64|10
1638278540000|2021-11-30 13:22:20|23414.92|23294.92|23419.69|23299.69|23419.69|23299.69|23414.54|23294.54|10
1638278550000|2021-11-30 13:22:30|23419.47|23299.47|23411.37|23291.37|23419.47|23299.47|23411.37|23291.37|10
1638278560000|2021-11-30 13:22:40|23409.32|23289.32|23393.82|23273.82|23409.32|23289.32|23392.26|23272.26|10
1638278570000|2021-11-30 13:22:50|23393.49|23273.49|23383.52|23263.52|23393.49|23273.49|23381.31|23261.31|10
1638278580000|2021-11-30 13:23:00|23383.61|23263.61|23380.15|23260.15|23384.14|23264.14|23379.93|23259.93|10
1638278590000|2021-11-30 13:23:10|23378.57|23258.57|23372.73|23252.73|23378.57|23258.57|23372.73|23252.73|10
1638278600000|2021-11-30 13:23:20|23373.18|23253.18|23370.35|23250.35|23373.18|23253.18|23368.9|23248.9|10
1638278610000|2021-11-30 13:23:30|23370.33|23250.33|23370.97|23250.97|23371.98|23251.98|23368.56|23248.56|10
1638278620000|2021-11-30 13:23:40|23370.73|23250.73|23369.91|23249.91|23371.29|23251.29|23369.91|23249.91|10
1638278630000|2021-11-30 13:23:50|23369.54|23249.54|23361.53|23241.53|23369.54|23249.54|23361.53|23241.53|10
1638278640000|2021-11-30 13:24:00|23361.46|23241.46|23362.31|23242.31|23362.84|23242.84|23360.61|23240.61|10
1638278650000|2021-11-30 13:24:10|23362.65|23242.65|23365.61|23245.61|23365.81|23245.81|23360.97|23240.97|10
1638278660000|2021-11-30 13:24:20|23365.08|23245.08|23362.12|23242.12|23365.08|23245.08|23362.12|23242.12|10
1638278670000|2021-11-30 13:24:30|23361.99|23241.99|23355.79|23235.79|23361.99|23241.99|23355.79|23235.79|10
1638278680000|2021-11-30 13:24:40|23354.58|23234.58|23354.98|23234.98|23355.52|23235.52|23354.41|23234.41|8
1638278690000|2021-11-30 13:24:50|23354.33|23234.33|23355.53|23235.53|23356.71|23236.71|23354.33|23234.33|10
1638278700000|2021-11-30 13:25:00|23356.65|23236.65|23359.47|23239.47|23359.8|23239.8|23356.65|23236.65|10
1638278710000|2021-11-30 13:25:10|23359.59|23239.59|23365.89|23245.89|23365.89|23245.89|23359.59|23239.59|10
1638278720000|2021-11-30 13:25:20|23365.11|23245.11|23380.07|23260.07|23380.07|23260.07|23365.11|23245.11|10
1638278730000|2021-11-30 13:25:30|23378.68|23258.68|23373.16|23253.16|23379.86|23259.86|23372.8|23252.8|10
1638278740000|2021-11-30 13:25:40|23372.54|23252.54|23372.91|23252.91|23372.91|23252.91|23371.51|23251.51|10
1638278750000|2021-11-30 13:25:50|23373.07|23253.07|23378.97|23258.97|23378.97|23258.97|23373.07|23253.07|10
1638278760000|2021-11-30 13:26:00|23379.69|23259.69|23385.18|23265.18|23385.27|23265.27|23379.69|23259.69|10
1638278770000|2021-11-30 13:26:10|23385.84|23265.84|23394.58|23274.58|23394.58|23274.58|23385.84|23265.84|9
1638278780000|2021-11-30 13:26:20|23394.42|23274.42|23389.24|23269.24|23395.64|23275.64|23389.24|23269.24|10
1638278790000|2021-11-30 13:26:30|23389.33|23269.33|23383.69|23263.69|23389.98|23269.98|23383.69|23263.69|10
1638278800000|2021-11-30 13:26:40|23383.68|23263.68|23383.65|23263.65|23384.13|23264.13|23382.08|23262.08|10
1638278810000|2021-11-30 13:26:50|23384.4|23264.4|23383.91|23263.91|23386.38|23266.38|23383.91|23263.91|10
1638278820000|2021-11-30 13:27:00|23384.08|23264.08|23378.91|23258.91|23384.69|23264.69|23378.91|23258.91|10
1638278830000|2021-11-30 13:27:10|23378.43|23258.43|23375.24|23255.24|23379.12|23259.12|23374.88|23254.88|10
1638278840000|2021-11-30 13:27:20|23375.07|23255.07|23372.9|23252.9|23376.1|23256.1|23372.9|23252.9|10
1638278850000|2021-11-30 13:27:30|23373.11|23253.11|23375.94|23255.94|23376.04|23256.04|23373.11|23253.11|10
1638278860000|2021-11-30 13:27:40|23376.88|23256.88|23388.96|23268.96|23388.96|23268.96|23376.77|23256.77|10
1638278870000|2021-11-30 13:27:50|23389.89|23269.89|23395.81|23275.81|23396.92|23276.92|23389.89|23269.89|10
1638278880000|2021-11-30 13:28:00|23395.75|23275.75|23390.87|23270.87|23395.75|23275.75|23390.87|23270.87|10
1638278890000|2021-11-30 13:28:10|23390.27|23270.27|23391.92|23271.92|23391.92|23271.92|23390.15|23270.15|10
1638278900000|2021-11-30 13:28:20|23391.65|23271.65|23389.75|23269.75|23391.77|23271.77|23389.17|23269.17|10
1638278910000|2021-11-30 13:28:30|23389.53|23269.53|23398.39|23278.39|23398.39|23278.39|23389|23269|10
1638278920000|2021-11-30 13:28:40|23398.72|23278.72|23401.93|23281.93|23401.93|23281.93|23397.77|23277.77|10
1638278930000|2021-11-30 13:28:50|23404.41|23284.41|23408.32|23288.32|23408.79|23288.79|23404.41|23284.41|10
1638278940000|2021-11-30 13:29:00|23407.87|23287.87|23404.73|23284.73|23407.87|23287.87|23404.62|23284.62|10
1638278950000|2021-11-30 13:29:10|23405.74|23285.74|23406.8|23286.8|23406.8|23286.8|23404.98|23284.98|10
1638278960000|2021-11-30 13:29:20|23406.36|23286.36|23412.92|23292.92|23412.92|23292.92|23406.36|23286.36|10
1638278970000|2021-11-30 13:29:30|23411.96|23291.96|23401.14|23281.14|23411.96|23291.96|23401.14|23281.14|10
1638278980000|2021-11-30 13:29:40|23401.17|23281.17|23397.11|23277.11|23401.17|23281.17|23395.89|23275.89|10
1638278990000|2021-11-30 13:29:50|23398.52|23278.52|23394.75|23274.75|23398.52|23278.52|23394.75|23274.75|10
1638279000000|2021-11-30 13:30:00|23394.91|23274.91|23392.82|23272.82|23395.32|23275.32|23391.49|23271.49|10
1638279010000|2021-11-30 13:30:10|23392.88|23272.88|23392.18|23272.18|23393.73|23273.73|23391.67|23271.67|10
1638279020000|2021-11-30 13:30:20|23391.9|23271.9|23395.85|23275.85|23395.85|23275.85|23391.62|23271.62|10
1638279030000|2021-11-30 13:30:30|23396.29|23276.29|23397.79|23277.79|23398.81|23278.81|23396.29|23276.29|10
1638279040000|2021-11-30 13:30:40|23397.42|23277.42|23397.36|23277.36|23399.5|23279.5|23397.11|23277.11|10
1638279050000|2021-11-30 13:30:50|23397.51|23277.51|23399.06|23279.06|23399.06|23279.06|23397.51|23277.51|10
1638279060000|2021-11-30 13:31:00|23399.2|23279.2|23401.36|23281.36|23401.36|23281.36|23398.94|23278.94|10
1638279070000|2021-11-30 13:31:10|23401.21|23281.21|23399.13|23279.13|23401.21|23281.21|23397.83|23277.83|10
1638279080000|2021-11-30 13:31:20|23398.83|23278.83|23396.82|23276.82|23398.83|23278.83|23395.82|23275.82|10
1638279090000|2021-11-30 13:31:30|23397.22|23277.22|23395.39|23275.39|23397.22|23277.22|23395.39|23275.39|10
1638279100000|2021-11-30 13:31:40|23395.75|23275.75|23396.64|23276.64|23397.78|23277.78|23394.82|23274.82|10
1638279110000|2021-11-30 13:31:50|23395.85|23275.85|23394.62|23274.62|23395.85|23275.85|23393.02|23273.02|10
1638279120000|2021-11-30 13:32:00|23394.13|23274.13|23391.83|23271.83|23395.24|23275.24|23391.83|23271.83|10
1638279130000|2021-11-30 13:32:10|23390.99|23270.99|23386.9|23266.9|23390.99|23270.99|23386.76|23266.76|10
1638279140000|2021-11-30 13:32:20|23386.87|23266.87|23380.2|23260.2|23386.87|23266.87|23380|23260|10
1638279150000|2021-11-30 13:32:30|23379.73|23259.73|23375.47|23255.47|23379.73|23259.73|23375.47|23255.47|10
1638279160000|2021-11-30 13:32:40|23373.93|23253.93|23371.95|23251.95|23374.56|23254.56|23371.58|23251.58|9
1638279170000|2021-11-30 13:32:50|23371.9|23251.9|23371.17|23251.17|23372.8|23252.8|23370.62|23250.62|10
1638279180000|2021-11-30 13:33:00|23371.04|23251.04|23368.66|23248.66|23371.04|23251.04|23367.43|23247.43|10
1638279190000|2021-11-30 13:33:10|23368.61|23248.61|23367.9|23247.9|23368.83|23248.83|23367.9|23247.9|10
1638279200000|2021-11-30 13:33:20|23366.59|23246.59|23365.24|23245.24|23366.59|23246.59|23364.42|23244.42|10
1638279210000|2021-11-30 13:33:30|23366.15|23246.15|23366.94|23246.94|23368.15|23248.15|23365.94|23245.94|9
1638279220000|2021-11-30 13:33:40|23366.77|23246.77|23361.65|23241.65|23366.77|23246.77|23361.65|23241.65|10
1638279230000|2021-11-30 13:33:50|23361.6|23241.6|23354.07|23234.07|23361.6|23241.6|23354.07|23234.07|10
1638279240000|2021-11-30 13:34:00|23354.19|23234.19|23351.13|23231.13|23354.19|23234.19|23351.13|23231.13|10
1638279250000|2021-11-30 13:34:10|23350.97|23230.97|23350.86|23230.86|23351.61|23231.61|23349.96|23229.96|10
1638279260000|2021-11-30 13:34:20|23350.89|23230.89|23347.92|23227.92|23351.4|23231.4|23347.7|23227.7|10
1638279270000|2021-11-30 13:34:30|23347.5|23227.5|23344.38|23224.38|23347.5|23227.5|23343.89|23223.89|9
1638279280000|2021-11-30 13:34:40|23343.55|23223.55|23336|23216|23343.61|23223.61|23336|23216|10
1638279290000|2021-11-30 13:34:50|23335.27|23215.27|23333.91|23213.91|23335.27|23215.27|23332.99|23212.99|10
1638279300000|2021-11-30 13:35:00|23333.58|23213.58|23335.85|23215.85|23336.21|23216.21|23333.15|23213.15|10
1638279310000|2021-11-30 13:35:10|23336.24|23216.24|23335.98|23215.98|23336.24|23216.24|23333.78|23213.78|10
1638279320000|2021-11-30 13:35:20|23335.95|23215.95|23338.72|23218.72|23339.82|23219.82|23335.75|23215.75|10
1638279330000|2021-11-30 13:35:30|23338.69|23218.69|23334.59|23214.59|23338.69|23218.69|23333.97|23213.97|10
1638279340000|2021-11-30 13:35:40|23335.35|23215.35|23340.01|23220.01|23340.01|23220.01|23335.35|23215.35|10
1638279350000|2021-11-30 13:35:50|23339.92|23219.92|23345.02|23225.02|23345.02|23225.02|23339.82|23219.82|10
1638279360000|2021-11-30 13:36:00|23345.4|23225.4|23348.11|23228.11|23348.28|23228.28|23345.4|23225.4|10
1638279370000|2021-11-30 13:36:10|23347.41|23227.41|23347.01|23227.01|23347.41|23227.41|23345.42|23225.42|10
1638279380000|2021-11-30 13:36:20|23346.3|23226.3|23343.89|23223.89|23346.68|23226.68|23343.89|23223.89|9
1638279390000|2021-11-30 13:36:30|23343.29|23223.29|23339.77|23219.77|23343.29|23223.29|23339.03|23219.03|10
1638279400000|2021-11-30 13:36:40|23338.95|23218.95|23334.82|23214.82|23338.95|23218.95|23334.82|23214.82|10
1638279410000|2021-11-30 13:36:50|23335.11|23215.11|23334.35|23214.35|23335.3|23215.3|23333.75|23213.75|10
1638279420000|2021-11-30 13:37:00|23334.95|23214.95|23336.4|23216.4|23337.26|23217.26|23334.71|23214.71|10
1638279430000|2021-11-30 13:37:10|23337.2|23217.2|23341.82|23221.82|23341.82|23221.82|23337.2|23217.2|10
1638279440000|2021-11-30 13:37:20|23341.89|23221.89|23343.4|23223.4|23343.55|23223.55|23341.89|23221.89|10
1638279450000|2021-11-30 13:37:30|23342.38|23222.38|23343.24|23223.24|23343.77|23223.77|23342.38|23222.38|10
1638279460000|2021-11-30 13:37:40|23343.25|23223.25|23341.79|23221.79|23343.25|23223.25|23341.79|23221.79|10
1638279470000|2021-11-30 13:37:50|23341.74|23221.74|23340.07|23220.07|23341.74|23221.74|23339.11|23219.11|10
1638279480000|2021-11-30 13:38:00|23340.13|23220.13|23344.32|23224.32|23344.32|23224.32|23340.13|23220.13|10
1638279490000|2021-11-30 13:38:10|23344.17|23224.17|23347.25|23227.25|23347.25|23227.25|23343.92|23223.92|10
1638279500000|2021-11-30 13:38:20|23346.93|23226.93|23348.6|23228.6|23348.6|23228.6|23346.89|23226.89|10
1638279510000|2021-11-30 13:38:30|23348.94|23228.94|23354.01|23234.01|23354.01|23234.01|23348.94|23228.94|10
1638279520000|2021-11-30 13:38:40|23354.17|23234.17|23356.28|23236.28|23356.91|23236.91|23353.64|23233.64|10
1638279530000|2021-11-30 13:38:50|23355.94|23235.94|23357.6|23237.6|23358.96|23238.96|23355.26|23235.26|10
1638279540000|2021-11-30 13:39:00|23357.71|23237.71|23356.9|23236.9|23359.06|23239.06|23356.6|23236.6|10
1638279550000|2021-11-30 13:39:10|23356.76|23236.76|23355.67|23235.67|23357.02|23237.02|23355.02|23235.02|10
1638279560000|2021-11-30 13:39:20|23356.45|23236.45|23356.88|23236.88|23356.88|23236.88|23354.74|23234.74|10
1638279570000|2021-11-30 13:39:30|23357.06|23237.06|23366.89|23246.89|23366.89|23246.89|23357.06|23237.06|10
1638279580000|2021-11-30 13:39:40|23368.14|23248.14|23369.69|23249.69|23370.84|23250.84|23367.86|23247.86|10
1638279590000|2021-11-30 13:39:50|23369.68|23249.68|23369.03|23249.03|23370.35|23250.35|23368.84|23248.84|10
1638279600000|2021-11-30 13:40:00|23367.87|23247.87|23364.79|23244.79|23368.08|23248.08|23364.79|23244.79|10
1638279610000|2021-11-30 13:40:10|23365.19|23245.19|23367.06|23247.06|23367.06|23247.06|23363.78|23243.78|10
1638279620000|2021-11-30 13:40:20|23367.6|23247.6|23373.11|23253.11|23373.11|23253.11|23367.6|23247.6|10
1638279630000|2021-11-30 13:40:30|23373.58|23253.58|23391.72|23271.72|23391.72|23271.72|23373.58|23253.58|10
1638279640000|2021-11-30 13:40:40|23392.87|23272.87|23399.08|23279.08|23399.61|23279.61|23392.87|23272.87|10
1638279650000|2021-11-30 13:40:50|23399.18|23279.18|23401.01|23281.01|23401.14|23281.14|23398.74|23278.74|10
1638279660000|2021-11-30 13:41:00|23400.73|23280.73|23403.83|23283.83|23403.83|23283.83|23400.56|23280.56|10
1638279670000|2021-11-30 13:41:10|23403.6|23283.6|23407.39|23287.39|23407.39|23287.39|23403.6|23283.6|10
1638279680000|2021-11-30 13:41:20|23407.36|23287.36|23410.99|23290.99|23410.99|23290.99|23406.74|23286.74|10
1638279690000|2021-11-30 13:41:30|23411.24|23291.24|23411.81|23291.81|23411.81|23291.81|23409.79|23289.79|10
1638279700000|2021-11-30 13:41:40|23411.9|23291.9|23411.52|23291.52|23411.9|23291.9|23410.68|23290.68|10
1638279710000|2021-11-30 13:41:50|23412.27|23292.27|23401.51|23281.51|23415.14|23295.14|23401.51|23281.51|10
1638279720000|2021-11-30 13:42:00|23414.16|23294.16|23410.45|23290.45|23414.24|23294.24|23410.45|23290.45|10
1638279730000|2021-11-30 13:42:10|23409.63|23289.63|23408.39|23288.39|23409.93|23289.93|23408.39|23288.39|10
1638279740000|2021-11-30 13:42:20|23408.47|23288.47|23408.63|23288.63|23410.49|23290.49|23407.94|23287.94|10
1638279750000|2021-11-30 13:42:30|23408.72|23288.72|23406.2|23286.2|23408.72|23288.72|23404.4|23284.4|10
1638279760000|2021-11-30 13:42:40|23405.76|23285.76|23405.97|23285.97|23408.08|23288.08|23405.76|23285.76|10
1638279770000|2021-11-30 13:42:50|23405.34|23285.34|23403.82|23283.82|23405.58|23285.58|23403.81|23283.81|10
1638279780000|2021-11-30 13:43:00|23403.32|23283.32|23402.02|23282.02|23403.32|23283.32|23401.03|23281.03|10
1638279790000|2021-11-30 13:43:10|23402.71|23282.71|23406.29|23286.29|23407.38|23287.38|23402.71|23282.71|10
1638279800000|2021-11-30 13:43:20|23406.03|23286.03|23405.97|23285.97|23406.89|23286.89|23405.21|23285.21|10
1638279810000|2021-11-30 13:43:30|23406.06|23286.06|23407.76|23287.76|23407.76|23287.76|23405.77|23285.77|10
1638279820000|2021-11-30 13:43:40|23407.82|23287.82|23404.61|23284.61|23407.82|23287.82|23404.34|23284.34|10
1638279830000|2021-11-30 13:43:50|23404.55|23284.55|23401.04|23281.04|23404.55|23284.55|23401.04|23281.04|10
1638279840000|2021-11-30 13:44:00|23400.89|23280.89|23406.38|23286.38|23406.38|23286.38|23400.89|23280.89|9
1638279850000|2021-11-30 13:44:10|23406.72|23286.72|23406.9|23286.9|23406.9|23286.9|23406.33|23286.33|10
1638279860000|2021-11-30 13:44:20|23406.98|23286.98|23407.96|23287.96|23408.16|23288.16|23406.48|23286.48|10
1638279870000|2021-11-30 13:44:30|23407.45|23287.45|23409.03|23289.03|23409.13|23289.13|23407.3|23287.3|10
1638279880000|2021-11-30 13:44:40|23408.9|23288.9|23408.87|23288.87|23408.96|23288.96|23407.9|23287.9|9
1638279890000|2021-11-30 13:44:50|23407.7|23287.7|23408.84|23288.84|23409.12|23289.12|23407.7|23287.7|10
1638279900000|2021-11-30 13:45:00|23408.34|23288.34|23406.71|23286.71|23408.34|23288.34|23405.56|23285.56|10
1638279910000|2021-11-30 13:45:10|23406.47|23286.47|23409.78|23289.78|23410.16|23290.16|23406.16|23286.16|10
1638279920000|2021-11-30 13:45:20|23410.37|23290.37|23414.94|23294.94|23415.09|23295.09|23409.05|23289.05|10
1638279930000|2021-11-30 13:45:30|23414.48|23294.48|23419.22|23299.22|23419.22|23299.22|23413.56|23293.56|9
1638279940000|2021-11-30 13:45:40|23419.61|23299.61|23424.9|23304.9|23424.9|23304.9|23419.61|23299.61|10
1638279950000|2021-11-30 13:45:50|23425.03|23305.03|23427.21|23307.21|23427.64|23307.64|23425.03|23305.03|10
1638279960000|2021-11-30 13:46:00|23428|23308|23425.25|23305.25|23428|23308|23425.16|23305.16|10
1638279970000|2021-11-30 13:46:10|23424.26|23304.26|23423.75|23303.75|23424.26|23304.26|23421.83|23301.83|10
1638279980000|2021-11-30 13:46:20|23423.31|23303.31|23425.03|23305.03|23425.03|23305.03|23422.82|23302.82|10
1638279990000|2021-11-30 13:46:30|23424.9|23304.9|23429.66|23309.66|23429.66|23309.66|23423.76|23303.76|10
1638280000000|2021-11-30 13:46:40|23431.53|23311.53|23432.87|23312.87|23432.98|23312.98|23431.53|23311.53|10
1638280010000|2021-11-30 13:46:50|23433.19|23313.19|23437.9|23317.9|23437.9|23317.9|23433.19|23313.19|10
1638280020000|2021-11-30 13:47:00|23437.06|23317.06|23435.36|23315.36|23437.5|23317.5|23435.36|23315.36|10
1638280030000|2021-11-30 13:47:10|23434.48|23314.48|23433.81|23313.81|23434.48|23314.48|23432.99|23312.99|10
1638280040000|2021-11-30 13:47:20|23434.11|23314.11|23435.21|23315.21|23435.72|23315.72|23434.11|23314.11|10
1638280050000|2021-11-30 13:47:30|23435.85|23315.85|23436.63|23316.63|23437.47|23317.47|23435.85|23315.85|10
1638280060000|2021-11-30 13:47:40|23437.46|23317.46|23437|23317|23437.46|23317.46|23436.34|23316.34|10
1638280070000|2021-11-30 13:47:50|23436.94|23316.94|23438.44|23318.44|23438.44|23318.44|23436.43|23316.43|10
1638280080000|2021-11-30 13:48:00|23438.61|23318.61|23440.49|23320.49|23440.49|23320.49|23438.54|23318.54|10
1638280090000|2021-11-30 13:48:10|23440.19|23320.19|23448.35|23328.35|23448.35|23328.35|23440.19|23320.19|10
1638280100000|2021-11-30 13:48:20|23448.07|23328.07|23447.76|23327.76|23448.07|23328.07|23446.62|23326.62|10
1638280110000|2021-11-30 13:48:30|23447.47|23327.47|23448.38|23328.38|23449.27|23329.27|23446.9|23326.9|9
1638280120000|2021-11-30 13:48:40|23449.61|23329.61|23448.9|23328.9|23449.61|23329.61|23447.56|23327.56|10
1638280130000|2021-11-30 13:48:50|23449.41|23329.41|23454.03|23334.03|23456.2|23336.2|23449.41|23329.41|10
1638280140000|2021-11-30 13:49:00|23453.7|23333.7|23451.91|23331.91|23453.79|23333.79|23451.45|23331.45|10
1638280150000|2021-11-30 13:49:10|23453.07|23333.07|23451.64|23331.64|23453.07|23333.07|23451.64|23331.64|10
1638280160000|2021-11-30 13:49:20|23452.83|23332.83|23455.09|23335.09|23455.52|23335.52|23452.83|23332.83|10
1638280170000|2021-11-30 13:49:30|23454.85|23334.85|23460.8|23340.8|23462.73|23342.73|23454.67|23334.67|10
1638280180000|2021-11-30 13:49:40|23462.35|23342.35|23471.39|23351.39|23471.39|23351.39|23462.35|23342.35|10
1638280190000|2021-11-30 13:49:50|23471.64|23351.64|23473.79|23353.79|23473.79|23353.79|23471.62|23351.62|10
1638280200000|2021-11-30 13:50:00|23473.24|23353.24|23477.84|23357.84|23477.84|23357.84|23472.07|23352.07|10
1638280210000|2021-11-30 13:50:10|23478.85|23358.85|23479|23359|23479|23359|23477.17|23357.17|10
1638280220000|2021-11-30 13:50:20|23479.48|23359.48|23485.38|23365.38|23485.38|23365.38|23478.78|23358.78|10
1638280230000|2021-11-30 13:50:30|23486.12|23366.12|23509.37|23389.37|23509.37|23389.37|23485.97|23365.97|10
1638280240000|2021-11-30 13:50:40|23509.63|23389.63|23510.26|23390.26|23510.26|23390.26|23506.5|23386.5|10
1638280250000|2021-11-30 13:50:50|23509.67|23389.67|23512.96|23392.96|23514.96|23394.96|23509.67|23389.67|10
1638280260000|2021-11-30 13:51:00|23511.89|23391.89|23503.5|23383.5|23512.44|23392.44|23503.5|23383.5|10
1638280270000|2021-11-30 13:51:10|23503.61|23383.61|23496.96|23376.96|23503.61|23383.61|23496.36|23376.36|10
1638280280000|2021-11-30 13:51:20|23496.34|23376.34|23496.94|23376.94|23498.41|23378.41|23496|23376|10
1638280290000|2021-11-30 13:51:30|23494.03|23374.03|23494.18|23374.18|23496.52|23376.52|23491.84|23371.84|10
1638280300000|2021-11-30 13:51:40|23493.34|23373.34|23491.87|23371.87|23493.8|23373.8|23491.04|23371.04|10
1638280310000|2021-11-30 13:51:50|23492.5|23372.5|23488.69|23368.69|23493.09|23373.09|23488.69|23368.69|10
1638280320000|2021-11-30 13:52:00|23488.83|23368.83|23487.74|23367.74|23488.83|23368.83|23486.1|23366.1|10
1638280330000|2021-11-30 13:52:10|23487.62|23367.62|23484.27|23364.27|23487.73|23367.73|23484.27|23364.27|10
1638280340000|2021-11-30 13:52:20|23483.4|23363.4|23478.25|23358.25|23483.4|23363.4|23478.25|23358.25|10
1638280350000|2021-11-30 13:52:30|23477.64|23357.64|23471.71|23351.71|23477.64|23357.64|23471.71|23351.71|10
1638280360000|2021-11-30 13:52:40|23470.07|23350.07|23460.46|23340.46|23470.07|23350.07|23460.46|23340.46|10
1638280370000|2021-11-30 13:52:50|23460.66|23340.66|23457.86|23337.86|23460.66|23340.66|23457.86|23337.86|10
1638280380000|2021-11-30 13:53:00|23458.72|23338.72|23459.94|23339.94|23460.38|23340.38|23458.72|23338.72|10
1638280390000|2021-11-30 13:53:10|23460.25|23340.25|23470.02|23350.02|23470.02|23350.02|23460.25|23340.25|10
1638280400000|2021-11-30 13:53:20|23471.21|23351.21|23474.62|23354.62|23475.78|23355.78|23471.21|23351.21|10
1638280410000|2021-11-30 13:53:30|23474.28|23354.28|23473.8|23353.8|23474.88|23354.88|23473.29|23353.29|10
1638280420000|2021-11-30 13:53:40|23473.22|23353.22|23471.26|23351.26|23475.81|23355.81|23471.26|23351.26|10
1638280430000|2021-11-30 13:53:50|23471.09|23351.09|23465.55|23345.55|23471.09|23351.09|23465.55|23345.55|10
1638280440000|2021-11-30 13:54:00|23465.5|23345.5|23465.43|23345.43|23465.5|23345.5|23463.91|23343.91|10
1638280450000|2021-11-30 13:54:10|23464.64|23344.64|23463.1|23343.1|23464.64|23344.64|23461.73|23341.73|10
1638280460000|2021-11-30 13:54:20|23463.79|23343.79|23462.59|23342.59|23463.79|23343.79|23461.54|23341.54|10
1638280470000|2021-11-30 13:54:30|23463.16|23343.16|23466.35|23346.35|23466.35|23346.35|23463.16|23343.16|8
1638280480000|2021-11-30 13:54:40|23466.45|23346.45|23464.19|23344.19|23466.45|23346.45|23464.19|23344.19|10
1638280490000|2021-11-30 13:54:50|23464.45|23344.45|23466.43|23346.43|23466.91|23346.91|23464.45|23344.45|10
1638280500000|2021-11-30 13:55:00|23466.42|23346.42|23467.2|23347.2|23467.2|23347.2|23466.02|23346.02|9
1638280510000|2021-11-30 13:55:10|23467.99|23347.99|23470.62|23350.62|23471.69|23351.69|23467.99|23347.99|10
1638280520000|2021-11-30 13:55:20|23470.82|23350.82|23467.19|23347.19|23470.82|23350.82|23467.19|23347.19|10
1638280530000|2021-11-30 13:55:30|23466.55|23346.55|23463.9|23343.9|23466.69|23346.69|23463.61|23343.61|10
1638280540000|2021-11-30 13:55:40|23464.83|23344.83|23466|23346|23467.43|23347.43|23463.82|23343.82|10
1638280550000|2021-11-30 13:55:50|23465.84|23345.84|23471.83|23351.83|23471.83|23351.83|23465.84|23345.84|9
1638280560000|2021-11-30 13:56:00|23472.55|23352.55|23474.09|23354.09|23475.09|23355.09|23472.55|23352.55|10
1638280570000|2021-11-30 13:56:10|23473.22|23353.22|23473.09|23353.09|23473.37|23353.37|23472.04|23352.04|8
1638280580000|2021-11-30 13:56:20|23472.47|23352.47|23471.76|23351.76|23472.47|23352.47|23471.27|23351.27|10
1638280590000|2021-11-30 13:56:30|23471.48|23351.48|23473.55|23353.55|23473.55|23353.55|23471.48|23351.48|10
1638280600000|2021-11-30 13:56:40|23474.76|23354.76|23477.14|23357.14|23477.14|23357.14|23473.6|23353.6|10
1638280610000|2021-11-30 13:56:50|23476.76|23356.76|23479.29|23359.29|23479.29|23359.29|23476.48|23356.48|10
1638280620000|2021-11-30 13:57:00|23479.46|23359.46|23486.21|23366.21|23486.42|23366.42|23479.46|23359.46|10
1638280630000|2021-11-30 13:57:10|23486.22|23366.22|23486.82|23366.82|23486.82|23366.82|23485.48|23365.48|10
1638280640000|2021-11-30 13:57:20|23487.44|23367.44|23484.88|23364.88|23487.44|23367.44|23484.88|23364.88|10
1638280650000|2021-11-30 13:57:30|23484.68|23364.68|23483.97|23363.97|23484.68|23364.68|23482.93|23362.93|10
1638280660000|2021-11-30 13:57:40|23485.8|23365.8|23489.47|23369.47|23489.91|23369.91|23485.61|23365.61|10
1638280670000|2021-11-30 13:57:50|23489.63|23369.63|23492.07|23372.07|23492.61|23372.61|23489.63|23369.63|10
1638280680000|2021-11-30 13:58:00|23492.85|23372.85|23492.17|23372.17|23493.23|23373.23|23491.98|23371.98|10
1638280690000|2021-11-30 13:58:10|23492.74|23372.74|23499.3|23379.3|23499.3|23379.3|23492.74|23372.74|9
1638280700000|2021-11-30 13:58:20|23500.63|23380.63|23503.54|23383.54|23503.54|23383.54|23500.63|23380.63|10
1638280710000|2021-11-30 13:58:30|23503.5|23383.5|23507.3|23387.3|23507.3|23387.3|23502.89|23382.89|10
1638280720000|2021-11-30 13:58:40|23507.36|23387.36|23507.04|23387.04|23507.37|23387.37|23506.16|23386.16|10
1638280730000|2021-11-30 13:58:50|23506.58|23386.58|23516.02|23396.02|23516.02|23396.02|23506.58|23386.58|10
1638280740000|2021-11-30 13:59:00|23515.84|23395.84|23523.18|23403.18|23523.18|23403.18|23515.84|23395.84|10
1638280750000|2021-11-30 13:59:10|23524.11|23404.11|23532.91|23412.91|23532.91|23412.91|23524.11|23404.11|10
1638280760000|2021-11-30 13:59:20|23534.22|23414.22|23542.36|23422.36|23543.3|23423.3|23534.22|23414.22|10
1638280770000|2021-11-30 13:59:30|23542.87|23422.87|23552.64|23432.64|23552.64|23432.64|23542.87|23422.87|10
1638280780000|2021-11-30 13:59:40|23551.88|23431.88|23549.11|23429.11|23551.91|23431.91|23548.42|23428.42|10
1638280790000|2021-11-30 13:59:50|23549.96|23429.96|23553.58|23433.58|23553.58|23433.58|23549.96|23429.96|10
1638280800000|2021-11-30 14:00:00|23552.98|23432.98|23549.14|23429.14|23554.95|23434.95|23549.14|23429.14|10
1638280810000|2021-11-30 14:00:10|23549.06|23429.06|23547.08|23427.08|23549.06|23429.06|23545.88|23425.88|10
1638280820000|2021-11-30 14:00:20|23543.9|23423.9|23542.44|23422.44|23543.9|23423.9|23540.96|23420.96|10
1638280830000|2021-11-30 14:00:30|23541.57|23421.57|23538.09|23418.09|23541.57|23421.57|23538.09|23418.09|10
1638280840000|2021-11-30 14:00:40|23537|23417|23531.29|23411.29|23537.29|23417.29|23530.76|23410.76|10
1638280850000|2021-11-30 14:00:50|23532.42|23412.42|23541.5|23421.5|23541.5|23421.5|23532.42|23412.42|9
1638280860000|2021-11-30 14:01:00|23541.73|23421.73|23547.06|23427.06|23547.06|23427.06|23541.48|23421.48|10
1638280870000|2021-11-30 14:01:10|23548.75|23428.75|23557.87|23437.87|23557.87|23437.87|23548.75|23428.75|10
1638280880000|2021-11-30 14:01:20|23558.57|23438.57|23557.7|23437.7|23560.45|23440.45|23557.7|23437.7|10
1638280890000|2021-11-30 14:01:30|23557.32|23437.32|23545.07|23425.07|23557.51|23437.51|23545.07|23425.07|9
1638280900000|2021-11-30 14:01:40|23544.04|23424.04|23539.2|23419.2|23544.04|23424.04|23537.81|23417.81|10
1638280910000|2021-11-30 14:01:50|23543.09|23423.09|23556.54|23436.54|23556.54|23436.54|23543.09|23423.09|9
1638280920000|2021-11-30 14:02:00|23557.91|23437.91|23563.97|23443.97|23563.97|23443.97|23557.91|23437.91|10
1638280930000|2021-11-30 14:02:10|23564.45|23444.45|23575.52|23455.52|23575.52|23455.52|23564.45|23444.45|10
1638280940000|2021-11-30 14:02:20|23575.56|23455.56|23585.06|23465.06|23585.06|23465.06|23575.56|23455.56|10
1638280950000|2021-11-30 14:02:30|23585.36|23465.36|23587.89|23467.89|23587.94|23467.94|23585.36|23465.36|10
1638280960000|2021-11-30 14:02:40|23586.19|23466.19|23591.29|23471.29|23591.29|23471.29|23584.53|23464.53|10
1638280970000|2021-11-30 14:02:50|23591.23|23471.23|23591.68|23471.68|23593.57|23473.57|23591.23|23471.23|10
1638280980000|2021-11-30 14:03:00|23591.75|23471.75|23590.24|23470.24|23592.4|23472.4|23590.24|23470.24|10
1638280990000|2021-11-30 14:03:10|23589.37|23469.37|23598.31|23478.31|23598.31|23478.31|23589.37|23469.37|10
1638281000000|2021-11-30 14:03:20|23598.47|23478.47|23599.09|23479.09|23599.09|23479.09|23596.78|23476.78|10
1638281010000|2021-11-30 14:03:30|23598.16|23478.16|23593.38|23473.38|23598.57|23478.57|23593.38|23473.38|10
1638281020000|2021-11-30 14:03:40|23591.9|23471.9|23589.67|23469.67|23591.9|23471.9|23588.97|23468.97|10
1638281030000|2021-11-30 14:03:50|23586.4|23466.4|23572.84|23452.84|23586.4|23466.4|23572.27|23452.27|10
1638281040000|2021-11-30 14:04:00|23572.29|23452.29|23567.98|23447.98|23572.29|23452.29|23567.29|23447.29|10
1638281050000|2021-11-30 14:04:10|23567.58|23447.58|23569.77|23449.77|23569.77|23449.77|23567.58|23447.58|10
1638281060000|2021-11-30 14:04:20|23571.47|23451.47|23577.83|23457.83|23577.83|23457.83|23571.46|23451.46|10
1638281070000|2021-11-30 14:04:30|23577.97|23457.97|23586.12|23466.12|23586.12|23466.12|23577.87|23457.87|10
1638281080000|2021-11-30 14:04:40|23586.86|23466.86|23591.75|23471.75|23591.78|23471.78|23586.86|23466.86|10
1638281090000|2021-11-30 14:04:50|23590.34|23470.34|23598.24|23478.24|23598.24|23478.24|23590.34|23470.34|10
1638281100000|2021-11-30 14:05:00|23599.38|23479.38|23600.97|23480.97|23600.97|23480.97|23598.55|23478.55|10
1638281110000|2021-11-30 14:05:10|23602.16|23482.16|23606.93|23486.93|23606.93|23486.93|23602.14|23482.14|10
1638281120000|2021-11-30 14:05:20|23606.96|23486.96|23611.85|23491.85|23611.85|23491.85|23606.96|23486.96|9
1638281130000|2021-11-30 14:05:30|23610.97|23490.97|23606.24|23486.24|23610.97|23490.97|23606.24|23486.24|10
1638281140000|2021-11-30 14:05:40|23605.04|23485.04|23604.17|23484.17|23605.04|23485.04|23602.67|23482.67|10
1638281150000|2021-11-30 14:05:50|23603.83|23483.83|23603.19|23483.19|23604.14|23484.14|23602.97|23482.97|8
1638281160000|2021-11-30 14:06:00|23603.18|23483.18|23602.48|23482.48|23603.72|23483.72|23602.48|23482.48|10
1638281170000|2021-11-30 14:06:10|23601.22|23481.22|23596.68|23476.68|23602.43|23482.43|23596.68|23476.68|10
1638281180000|2021-11-30 14:06:20|23595.66|23475.66|23591.43|23471.43|23595.66|23475.66|23591.43|23471.43|10
1638281190000|2021-11-30 14:06:30|23591.2|23471.2|23596.24|23476.24|23596.24|23476.24|23591.07|23471.07|10
1638281200000|2021-11-30 14:06:40|23596.01|23476.01|23594.13|23474.13|23596.01|23476.01|23592.41|23472.41|10
1638281210000|2021-11-30 14:06:50|23595.4|23475.4|23594.49|23474.49|23595.54|23475.54|23593.41|23473.41|10
1638281220000|2021-11-30 14:07:00|23593.96|23473.96|23594.68|23474.68|23595.75|23475.75|23593.7|23473.7|9
1638281230000|2021-11-30 14:07:10|23595.86|23475.86|23597.15|23477.15|23597.15|23477.15|23595.74|23475.74|10
1638281240000|2021-11-30 14:07:20|23598.4|23478.4|23602.42|23482.42|23602.45|23482.45|23598.4|23478.4|10
1638281250000|2021-11-30 14:07:30|23602.62|23482.62|23601.85|23481.85|23602.92|23482.92|23601.73|23481.73|10
1638281260000|2021-11-30 14:07:40|23601.64|23481.64|23594.83|23474.83|23602.28|23482.28|23594.83|23474.83|10
1638281270000|2021-11-30 14:07:50|23595.02|23475.02|23586.28|23466.28|23595.02|23475.02|23586.28|23466.28|10
1638281280000|2021-11-30 14:08:00|23585.92|23465.92|23584.01|23464.01|23585.92|23465.92|23583.55|23463.55|10
1638281290000|2021-11-30 14:08:10|23584.21|23464.21|23573.2|23453.2|23584.21|23464.21|23573.2|23453.2|10
1638281300000|2021-11-30 14:08:20|23572.37|23452.37|23562.87|23442.87|23572.37|23452.37|23562.17|23442.17|10
1638281310000|2021-11-30 14:08:30|23562.82|23442.82|23563.75|23443.75|23564.37|23444.37|23562.68|23442.68|10
1638281320000|2021-11-30 14:08:40|23563.77|23443.77|23566.97|23446.97|23567.16|23447.16|23563.36|23443.36|10
1638281330000|2021-11-30 14:08:50|23567.71|23447.71|23568.13|23448.13|23568.96|23448.96|23567.71|23447.71|10
1638281340000|2021-11-30 14:09:00|23567.97|23447.97|23564.03|23444.03|23567.97|23447.97|23563.62|23443.62|10
1638281350000|2021-11-30 14:09:10|23563.01|23443.01|23557.42|23437.42|23563.01|23443.01|23557.42|23437.42|10
1638281360000|2021-11-30 14:09:20|23555.79|23435.79|23547.78|23427.78|23555.79|23435.79|23547.78|23427.78|10
1638281370000|2021-11-30 14:09:30|23547.52|23427.52|23534.96|23414.96|23547.66|23427.66|23534.96|23414.96|10
1638281380000|2021-11-30 14:09:40|23525.49|23405.49|23514.06|23394.06|23526.71|23406.71|23514.06|23394.06|10
1638281390000|2021-11-30 14:09:50|23515.58|23395.58|23519.27|23399.27|23519.27|23399.27|23515.58|23395.58|9
1638281400000|2021-11-30 14:10:00|23521.22|23401.22|23526.16|23406.16|23526.16|23406.16|23521.22|23401.22|10
1638281410000|2021-11-30 14:10:10|23525.8|23405.8|23530.16|23410.16|23530.16|23410.16|23525.8|23405.8|10
1638281420000|2021-11-30 14:10:20|23529.66|23409.66|23534.35|23414.35|23534.35|23414.35|23529.66|23409.66|10
1638281430000|2021-11-30 14:10:30|23535.51|23415.51|23531.82|23411.82|23535.73|23415.73|23531.82|23411.82|10
1638281440000|2021-11-30 14:10:40|23531.98|23411.98|23533.08|23413.08|23533.08|23413.08|23531.14|23411.14|10
1638281450000|2021-11-30 14:10:50|23533.05|23413.05|23534.01|23414.01|23534.04|23414.04|23532.18|23412.18|10
1638281460000|2021-11-30 14:11:00|23534.22|23414.22|23532.33|23412.33|23534.85|23414.85|23532.33|23412.33|10
1638281470000|2021-11-30 14:11:10|23532.06|23412.06|23529.93|23409.93|23532.06|23412.06|23529.36|23409.36|10
1638281480000|2021-11-30 14:11:20|23530.07|23410.07|23535.93|23415.93|23535.93|23415.93|23530.07|23410.07|10
1638281490000|2021-11-30 14:11:30|23536.97|23416.97|23542.02|23422.02|23542.02|23422.02|23536.97|23416.97|10
1638281500000|2021-11-30 14:11:40|23542.06|23422.06|23554.58|23434.58|23554.58|23434.58|23542.06|23422.06|10
1638281510000|2021-11-30 14:11:50|23555.33|23435.33|23561.15|23441.15|23561.21|23441.21|23555.33|23435.33|10
1638281520000|2021-11-30 14:12:00|23562.07|23442.07|23565.88|23445.88|23565.88|23445.88|23561.98|23441.98|10
1638281530000|2021-11-30 14:12:10|23565.03|23445.03|23566.93|23446.93|23567.87|23447.87|23565.03|23445.03|10
1638281540000|2021-11-30 14:12:20|23566.57|23446.57|23567.06|23447.06|23567.06|23447.06|23565.81|23445.81|10
1638281550000|2021-11-30 14:12:30|23567.05|23447.05|23573.66|23453.66|23573.66|23453.66|23567.05|23447.05|10
1638281560000|2021-11-30 14:12:40|23575.38|23455.38|23579.75|23459.75|23580.03|23460.03|23574.65|23454.65|10
1638281570000|2021-11-30 14:12:50|23580.04|23460.04|23589.08|23469.08|23589.08|23469.08|23580.04|23460.04|10
1638281580000|2021-11-30 14:13:00|23589.68|23469.68|23587.53|23467.53|23591.84|23471.84|23587.53|23467.53|10
1638281590000|2021-11-30 14:13:10|23588.71|23468.71|23581.9|23461.9|23588.71|23468.71|23581.9|23461.9|10
1638281600000|2021-11-30 14:13:20|23580.28|23460.28|23577.69|23457.69|23581.64|23461.64|23577.62|23457.62|10
1638281610000|2021-11-30 14:13:30|23578.48|23458.48|23570.34|23450.34|23578.48|23458.48|23570.34|23450.34|10
1638281620000|2021-11-30 14:13:40|23570.53|23450.53|23576.74|23456.74|23576.74|23456.74|23568.3|23448.3|10
1638281630000|2021-11-30 14:13:50|23576.55|23456.55|23583.2|23463.2|23583.72|23463.72|23576.55|23456.55|10
1638281640000|2021-11-30 14:14:00|23582.04|23462.04|23580.62|23460.62|23582.65|23462.65|23580.62|23460.62|10
1638281650000|2021-11-30 14:14:10|23579.48|23459.48|23576.72|23456.72|23580.4|23460.4|23576.72|23456.72|9
1638281660000|2021-11-30 14:14:20|23575.7|23455.7|23569.26|23449.26|23575.7|23455.7|23569.26|23449.26|10
1638281670000|2021-11-30 14:14:30|23567.58|23447.58|23562.47|23442.47|23568.3|23448.3|23562.47|23442.47|10
1638281680000|2021-11-30 14:14:40|23560.57|23440.57|23551.64|23431.64|23560.6|23440.6|23551.64|23431.64|10
1638281690000|2021-11-30 14:14:50|23551.45|23431.45|23552|23432|23552|23432|23550.27|23430.27|10
1638281700000|2021-11-30 14:15:00|23552.29|23432.29|23555.63|23435.63|23555.63|23435.63|23552.1|23432.1|10
1638281710000|2021-11-30 14:15:10|23556.14|23436.14|23561.4|23441.4|23561.52|23441.52|23556.14|23436.14|10
1638281720000|2021-11-30 14:15:20|23561.3|23441.3|23562.17|23442.17|23562.94|23442.94|23561.3|23441.3|10
1638281730000|2021-11-30 14:15:30|23562.52|23442.52|23547.97|23427.97|23562.52|23442.52|23547.97|23427.97|10
1638281740000|2021-11-30 14:15:40|23547.73|23427.73|23536.51|23416.51|23547.73|23427.73|23536.34|23416.34|10
1638281750000|2021-11-30 14:15:50|23533.67|23413.67|23526.43|23406.43|23533.67|23413.67|23526.43|23406.43|10
1638281760000|2021-11-30 14:16:00|23526.53|23406.53|23526.5|23406.5|23527.57|23407.57|23525.46|23405.46|10
1638281770000|2021-11-30 14:16:10|23526.74|23406.74|23527.62|23407.62|23528.52|23408.52|23526.74|23406.74|10
1638281780000|2021-11-30 14:16:20|23527.89|23407.89|23528.61|23408.61|23530.24|23410.24|23527.77|23407.77|9
1638281790000|2021-11-30 14:16:30|23529.46|23409.46|23522.22|23402.22|23529.46|23409.46|23521.66|23401.66|10
1638281800000|2021-11-30 14:16:40|23520.63|23400.63|23515.85|23395.85|23520.63|23400.63|23515.85|23395.85|10
1638281810000|2021-11-30 14:16:50|23516.61|23396.61|23518.61|23398.61|23518.61|23398.61|23516.46|23396.46|10
1638281820000|2021-11-30 14:17:00|23518.63|23398.63|23513.37|23393.37|23519.1|23399.1|23513.37|23393.37|10
1638281830000|2021-11-30 14:17:10|23513.88|23393.88|23512.74|23392.74|23513.88|23393.88|23512.72|23392.72|10
1638281840000|2021-11-30 14:17:20|23513.75|23393.75|23519.07|23399.07|23519.07|23399.07|23513.75|23393.75|9
1638281850000|2021-11-30 14:17:30|23518.37|23398.37|23521.22|23401.22|23521.22|23401.22|23517.93|23397.93|9
1638281860000|2021-11-30 14:17:40|23522.66|23402.66|23524.77|23404.77|23525.56|23405.56|23522.66|23402.66|9
1638281870000|2021-11-30 14:17:50|23524.81|23404.81|23522.04|23402.04|23525.51|23405.51|23521.83|23401.83|10
1638281880000|2021-11-30 14:18:00|23521.23|23401.23|23512.46|23392.46|23521.25|23401.25|23512.46|23392.46|10
1638281890000|2021-11-30 14:18:10|23512.18|23392.18|23506.79|23386.79|23512.48|23392.48|23506.79|23386.79|10
1638281900000|2021-11-30 14:18:20|23506.78|23386.78|23507.71|23387.71|23507.71|23387.71|23504.85|23384.85|10
1638281910000|2021-11-30 14:18:30|23507.88|23387.88|23507.64|23387.64|23508.61|23388.61|23507.12|23387.12|10
1638281920000|2021-11-30 14:18:40|23508.6|23388.6|23508.52|23388.52|23508.73|23388.73|23507.49|23387.49|10
1638281930000|2021-11-30 14:18:50|23509.14|23389.14|23513.78|23393.78|23514.36|23394.36|23509.14|23389.14|10
1638281940000|2021-11-30 14:19:00|23514.71|23394.71|23517.07|23397.07|23517.07|23397.07|23514.44|23394.44|10
1638281950000|2021-11-30 14:19:10|23516.26|23396.26|23515.45|23395.45|23516.8|23396.8|23515.06|23395.06|9
1638281960000|2021-11-30 14:19:20|23515.17|23395.17|23515.81|23395.81|23516.34|23396.34|23515.17|23395.17|10
1638281970000|2021-11-30 14:19:30|23515.39|23395.39|23523.7|23403.7|23524.49|23404.49|23515.39|23395.39|10
1638281980000|2021-11-30 14:19:40|23524.41|23404.41|23533.83|23413.83|23533.83|23413.83|23524.41|23404.41|10
1638281990000|2021-11-30 14:19:50|23534.3|23414.3|23544.93|23424.93|23544.93|23424.93|23534.3|23414.3|10
1638282000000|2021-11-30 14:20:00|23547.14|23427.14|23564.42|23444.42|23564.42|23444.42|23546.54|23426.54|10
1638282010000|2021-11-30 14:20:10|23564.86|23444.86|23567.55|23447.55|23569.44|23449.44|23564.86|23444.86|10
1638282020000|2021-11-30 14:20:20|23566.63|23446.63|23572.16|23452.16|23572.16|23452.16|23566.63|23446.63|10
1638282030000|2021-11-30 14:20:30|23572.27|23452.27|23571.89|23451.89|23573.37|23453.37|23571.89|23451.89|10
1638282040000|2021-11-30 14:20:40|23571.96|23451.96|23576.16|23456.16|23577.12|23457.12|23571.72|23451.72|10
1638282050000|2021-11-30 14:20:50|23576.93|23456.93|23583.6|23463.6|23583.87|23463.87|23576.93|23456.93|10
1638282060000|2021-11-30 14:21:00|23583.58|23463.58|23576.51|23456.51|23583.58|23463.58|23576.51|23456.51|10
1638282070000|2021-11-30 14:21:10|23573.88|23453.88|23584.49|23464.49|23584.49|23464.49|23572.29|23452.29|10
1638282080000|2021-11-30 14:21:20|23586.7|23466.7|23595.6|23475.6|23596.17|23476.17|23586.7|23466.7|10
1638282090000|2021-11-30 14:21:30|23596.06|23476.06|23591.59|23471.59|23596.41|23476.41|23591.59|23471.59|10
1638282100000|2021-11-30 14:21:40|23591.33|23471.33|23591.9|23471.9|23592.02|23472.02|23590.69|23470.69|10
1638282110000|2021-11-30 14:21:50|23592.18|23472.18|23586.62|23466.62|23592.18|23472.18|23586.35|23466.35|9
1638282120000|2021-11-30 14:22:00|23586.9|23466.9|23587.63|23467.63|23587.63|23467.63|23586.75|23466.75|10
1638282130000|2021-11-30 14:22:10|23586.63|23466.63|23587.74|23467.74|23587.75|23467.75|23585.6|23465.6|10
1638282140000|2021-11-30 14:22:20|23587.47|23467.47|23588.87|23468.87|23588.87|23468.87|23587.42|23467.42|10
1638282150000|2021-11-30 14:22:30|23588.34|23468.34|23587.14|23467.14|23589.67|23469.67|23587.14|23467.14|10
1638282160000|2021-11-30 14:22:40|23586.51|23466.51|23583.62|23463.62|23586.51|23466.51|23582.88|23462.88|10
1638282170000|2021-11-30 14:22:50|23583.98|23463.98|23579.79|23459.79|23584.53|23464.53|23579.79|23459.79|10
1638282180000|2021-11-30 14:23:00|23579.38|23459.38|23581.91|23461.91|23581.91|23461.91|23579.16|23459.16|10
1638282190000|2021-11-30 14:23:10|23582.34|23462.34|23588.76|23468.76|23588.76|23468.76|23581.17|23461.17|10
1638282200000|2021-11-30 14:23:20|23589.05|23469.05|23590.06|23470.06|23590.39|23470.39|23589.05|23469.05|10
1638282210000|2021-11-30 14:23:30|23590.25|23470.25|23589.4|23469.4|23590.57|23470.57|23589.09|23469.09|10
1638282220000|2021-11-30 14:23:40|23589.82|23469.82|23588.38|23468.38|23590.01|23470.01|23588.38|23468.38|10
1638282230000|2021-11-30 14:23:50|23587.83|23467.83|23586.64|23466.64|23588.63|23468.63|23586.62|23466.62|10
1638282240000|2021-11-30 14:24:00|23587|23467|23587.64|23467.64|23587.78|23467.78|23586.7|23466.7|10
1638282250000|2021-11-30 14:24:10|23587.89|23467.89|23587.88|23467.88|23588.35|23468.35|23587.05|23467.05|10
1638282260000|2021-11-30 14:24:20|23588.88|23468.88|23588.25|23468.25|23589.48|23469.48|23587.44|23467.44|10
1638282270000|2021-11-30 14:24:30|23588.19|23468.19|23583.04|23463.04|23588.91|23468.91|23583.04|23463.04|10
1638282280000|2021-11-30 14:24:40|23581.53|23461.53|23576.99|23456.99|23581.54|23461.54|23576.99|23456.99|10
1638282290000|2021-11-30 14:24:50|23576.21|23456.21|23575.69|23455.69|23576.97|23456.97|23575.69|23455.69|10
1638282300000|2021-11-30 14:25:00|23576.38|23456.38|23591.02|23471.02|23591.02|23471.02|23576.38|23456.38|10
1638282310000|2021-11-30 14:25:10|23597.11|23477.11|23604.9|23484.9|23605.25|23485.25|23597.11|23477.11|10
1638282320000|2021-11-30 14:25:20|23603.95|23483.95|23600|23480|23603.95|23483.95|23600|23480|10
1638282330000|2021-11-30 14:25:30|23599.67|23479.67|23599.47|23479.47|23599.67|23479.67|23596.8|23476.8|10
1638282340000|2021-11-30 14:25:40|23599.94|23479.94|23610.13|23490.13|23610.13|23490.13|23599.7|23479.7|10
1638282350000|2021-11-30 14:25:50|23609.93|23489.93|23613.87|23493.87|23614.75|23494.75|23609.93|23489.93|10
1638282360000|2021-11-30 14:26:00|23616.53|23496.53|23618.76|23498.76|23620.24|23500.24|23616.33|23496.33|10
1638282370000|2021-11-30 14:26:10|23619.26|23499.26|23621.52|23501.52|23621.52|23501.52|23617.83|23497.83|10
1638282380000|2021-11-30 14:26:20|23621.18|23501.18|23620.53|23500.53|23622.16|23502.16|23620.53|23500.53|10
1638282390000|2021-11-30 14:26:30|23619.65|23499.65|23617.74|23497.74|23619.65|23499.65|23617.08|23497.08|10
1638282400000|2021-11-30 14:26:40|23618.8|23498.8|23618.58|23498.58|23619|23499|23617.87|23497.87|10
1638282410000|2021-11-30 14:26:50|23618.89|23498.89|23624.54|23504.54|23624.54|23504.54|23618.89|23498.89|10
1638282420000|2021-11-30 14:27:00|23623.93|23503.93|23624.84|23504.84|23625.27|23505.27|23623.72|23503.72|10
1638282430000|2021-11-30 14:27:10|23623.78|23503.78|23622.81|23502.81|23624.41|23504.41|23622.81|23502.81|10
1638282440000|2021-11-30 14:27:20|23623.09|23503.09|23627.33|23507.33|23627.33|23507.33|23622.56|23502.56|10
1638282450000|2021-11-30 14:27:30|23628.36|23508.36|23634.61|23514.61|23634.61|23514.61|23628.36|23508.36|10
1638282460000|2021-11-30 14:27:40|23634.42|23514.42|23644.52|23524.52|23644.52|23524.52|23634.37|23514.37|10
1638282470000|2021-11-30 14:27:50|23644.98|23524.98|23657.04|23537.04|23657.04|23537.04|23644.98|23524.98|10
1638282480000|2021-11-30 14:28:00|23657.55|23537.55|23650.34|23530.34|23657.7|23537.7|23650.34|23530.34|10
1638282490000|2021-11-30 14:28:10|23650.2|23530.2|23651.98|23531.98|23652.01|23532.01|23650.2|23530.2|9
1638282500000|2021-11-30 14:28:20|23652.09|23532.09|23644.31|23524.31|23652.09|23532.09|23644.31|23524.31|9
1638282510000|2021-11-30 14:28:30|23644.42|23524.42|23631.18|23511.18|23644.42|23524.42|23631.18|23511.18|10
1638282520000|2021-11-30 14:28:40|23629.82|23509.82|23622.04|23502.04|23629.82|23509.82|23621.53|23501.53|10
1638282530000|2021-11-30 14:28:50|23623.27|23503.27|23627.93|23507.93|23627.93|23507.93|23623.27|23503.27|10
1638282540000|2021-11-30 14:29:00|23626.35|23506.35|23627.92|23507.92|23627.92|23507.92|23626.35|23506.35|10
1638282550000|2021-11-30 14:29:10|23628.8|23508.8|23627.17|23507.17|23629.29|23509.29|23627.04|23507.04|10
1638282560000|2021-11-30 14:29:20|23625.7|23505.7|23622.27|23502.27|23625.7|23505.7|23622.27|23502.27|10
1638282570000|2021-11-30 14:29:30|23621.69|23501.69|23620.16|23500.16|23621.69|23501.69|23618.23|23498.23|9
1638282580000|2021-11-30 14:29:40|23619.93|23499.93|23618.34|23498.34|23619.93|23499.93|23618.31|23498.31|9
1638282590000|2021-11-30 14:29:50|23618.93|23498.93|23618.58|23498.58|23619.04|23499.04|23617.96|23497.96|10
1638282600000|2021-11-30 14:30:00|23618.24|23498.24|23615.96|23495.96|23618.24|23498.24|23615.71|23495.71|10
1638282610000|2021-11-30 14:30:10|23614.9|23494.9|23605.13|23485.13|23614.9|23494.9|23605.13|23485.13|10
1638282620000|2021-11-30 14:30:20|23601.8|23481.8|23594.11|23474.11|23601.82|23481.82|23594.11|23474.11|10
1638282630000|2021-11-30 14:30:30|23592.97|23472.97|23582.12|23462.12|23592.97|23472.97|23582.12|23462.12|10
1638282640000|2021-11-30 14:30:40|23580.44|23460.44|23579.21|23459.21|23580.53|23460.53|23578.63|23458.63|10
1638282650000|2021-11-30 14:30:50|23581.13|23461.13|23580.33|23460.33|23581.13|23461.13|23576.81|23456.81|10
1638282660000|2021-11-30 14:31:00|23581.53|23461.53|23576.3|23456.3|23581.53|23461.53|23576.3|23456.3|10
1638282670000|2021-11-30 14:31:10|23575.45|23455.45|23582.18|23462.18|23582.18|23462.18|23574.68|23454.68|10
1638282680000|2021-11-30 14:31:20|23582.69|23462.69|23589.62|23469.62|23589.62|23469.62|23582.17|23462.17|10
1638282690000|2021-11-30 14:31:30|23587.96|23467.96|23582.94|23462.94|23587.96|23467.96|23582.18|23462.18|10
1638282700000|2021-11-30 14:31:40|23581.95|23461.95|23583.88|23463.88|23583.88|23463.88|23581.19|23461.19|10
1638282710000|2021-11-30 14:31:50|23586.38|23466.38|23588.63|23468.63|23588.63|23468.63|23586.38|23466.38|10
1638282720000|2021-11-30 14:32:00|23587.91|23467.91|23592.71|23472.71|23592.71|23472.71|23586.96|23466.96|10
1638282730000|2021-11-30 14:32:10|23593.99|23473.99|23601.94|23481.94|23602.56|23482.56|23593.99|23473.99|10
1638282740000|2021-11-30 14:32:20|23601.76|23481.76|23602.36|23482.36|23605.05|23485.05|23601.76|23481.76|10
1638282750000|2021-11-30 14:32:30|23600.78|23480.78|23596.55|23476.55|23600.78|23480.78|23596.55|23476.55|10
1638282760000|2021-11-30 14:32:40|23596.22|23476.22|23600.69|23480.69|23600.69|23480.69|23596.22|23476.22|10
1638282770000|2021-11-30 14:32:50|23602.81|23482.81|23599.09|23479.09|23604.77|23484.77|23599.09|23479.09|10
1638282780000|2021-11-30 14:33:00|23598.58|23478.58|23600.56|23480.56|23600.81|23480.81|23598.58|23478.58|10
1638282790000|2021-11-30 14:33:10|23601.42|23481.42|23604.76|23484.76|23605.4|23485.4|23601.42|23481.42|10
1638282800000|2021-11-30 14:33:20|23604.88|23484.88|23604.43|23484.43|23605.14|23485.14|23603.95|23483.95|10
1638282810000|2021-11-30 14:33:30|23603.8|23483.8|23602.7|23482.7|23604.69|23484.69|23602.7|23482.7|10
1638282820000|2021-11-30 14:33:40|23602.14|23482.14|23601.61|23481.61|23602.8|23482.8|23601.33|23481.33|10
1638282830000|2021-11-30 14:33:50|23601.37|23481.37|23600.59|23480.59|23602.32|23482.32|23600.53|23480.53|10
1638282840000|2021-11-30 14:34:00|23600.69|23480.69|23599.39|23479.39|23601.67|23481.67|23599.39|23479.39|10
1638282850000|2021-11-30 14:34:10|23598.56|23478.56|23598.74|23478.74|23599.06|23479.06|23597.71|23477.71|10
1638282860000|2021-11-30 14:34:20|23598.3|23478.3|23588.72|23468.72|23598.3|23478.3|23588.72|23468.72|10
1638282870000|2021-11-30 14:34:30|23588.47|23468.47|23585.74|23465.74|23588.47|23468.47|23585.46|23465.46|10
1638282880000|2021-11-30 14:34:40|23585.55|23465.55|23580.94|23460.94|23585.55|23465.55|23580.26|23460.26|10
1638282890000|2021-11-30 14:34:50|23580.9|23460.9|23578.76|23458.76|23580.9|23460.9|23578.76|23458.76|10
1638282900000|2021-11-30 14:35:00|23579.2|23459.2|23582.36|23462.36|23583.23|23463.23|23578.67|23458.67|10
1638282910000|2021-11-30 14:35:10|23582.94|23462.94|23586.22|23466.22|23586.53|23466.53|23582.12|23462.12|10
1638282920000|2021-11-30 14:35:20|23588.73|23468.73|23589.35|23469.35|23589.67|23469.67|23587.79|23467.79|10
1638282930000|2021-11-30 14:35:30|23589.83|23469.83|23604.65|23484.65|23604.65|23484.65|23589.83|23469.83|10
1638282940000|2021-11-30 14:35:40|23606.21|23486.21|23603.73|23483.73|23608.3|23488.3|23603.73|23483.73|9
1638282950000|2021-11-30 14:35:50|23601.8|23481.8|23601.75|23481.75|23602.51|23482.51|23600.9|23480.9|10
1638282960000|2021-11-30 14:36:00|23601.64|23481.64|23594.85|23474.85|23601.64|23481.64|23594.85|23474.85|10
1638282970000|2021-11-30 14:36:10|23594.04|23474.04|23586|23466|23594.04|23474.04|23586|23466|10
1638282980000|2021-11-30 14:36:20|23585.9|23465.9|23580.48|23460.48|23585.98|23465.98|23580.48|23460.48|10
1638282990000|2021-11-30 14:36:30|23579.97|23459.97|23570.78|23450.78|23579.97|23459.97|23570.78|23450.78|10
1638283000000|2021-11-30 14:36:40|23569.39|23449.39|23563.2|23443.2|23569.39|23449.39|23562.35|23442.35|10
1638283010000|2021-11-30 14:36:50|23562.02|23442.02|23564.33|23444.33|23564.33|23444.33|23561.48|23441.48|10
1638283020000|2021-11-30 14:37:00|23563.89|23443.89|23562.6|23442.6|23564.94|23444.94|23562.6|23442.6|10
1638283030000|2021-11-30 14:37:10|23562.28|23442.28|23560.88|23440.88|23562.28|23442.28|23560.23|23440.23|9
1638283040000|2021-11-30 14:37:20|23561.25|23441.25|23564.48|23444.48|23564.48|23444.48|23561.25|23441.25|10
1638283050000|2021-11-30 14:37:30|23564.99|23444.99|23568.16|23448.16|23568.78|23448.78|23564.99|23444.99|10
1638283060000|2021-11-30 14:37:40|23568.46|23448.46|23570.76|23450.76|23570.76|23450.76|23568.44|23448.44|10
1638283070000|2021-11-30 14:37:50|23570.3|23450.3|23569.36|23449.36|23571.01|23451.01|23569.16|23449.16|10
1638283080000|2021-11-30 14:38:00|23569.33|23449.33|23588.14|23468.14|23588.14|23468.14|23569.17|23449.17|10
1638283090000|2021-11-30 14:38:10|23587.98|23467.98|23592.02|23472.02|23594.04|23474.04|23587.98|23467.98|10
1638283100000|2021-11-30 14:38:20|23590.52|23470.52|23577.22|23457.22|23590.52|23470.52|23577.22|23457.22|10
1638283110000|2021-11-30 14:38:30|23568.87|23448.87|23565.47|23445.47|23569.04|23449.04|23565.38|23445.38|10
1638283120000|2021-11-30 14:38:40|23564.38|23444.38|23553.29|23433.29|23564.38|23444.38|23553.29|23433.29|10
1638283130000|2021-11-30 14:38:50|23550.77|23430.77|23544.04|23424.04|23550.77|23430.77|23543.41|23423.41|10
1638283140000|2021-11-30 14:39:00|23543.64|23423.64|23546.75|23426.75|23546.75|23426.75|23543.64|23423.64|10
1638283150000|2021-11-30 14:39:10|23546.05|23426.05|23539.98|23419.98|23546.05|23426.05|23539.98|23419.98|10
1638283160000|2021-11-30 14:39:20|23538.87|23418.87|23536.3|23416.3|23539.67|23419.67|23536.3|23416.3|10
1638283170000|2021-11-30 14:39:30|23536.19|23416.19|23536.07|23416.07|23537.96|23417.96|23535.56|23415.56|10
1638283180000|2021-11-30 14:39:40|23536.1|23416.1|23531.08|23411.08|23536.1|23416.1|23531.08|23411.08|10
1638283190000|2021-11-30 14:39:50|23530.73|23410.73|23530.47|23410.47|23532.07|23412.07|23530.15|23410.15|10
1638283200000|2021-11-30 14:40:00|23529.55|23409.55|23545.19|23425.19|23545.19|23425.19|23529.55|23409.55|10
1638283210000|2021-11-30 14:40:10|23545.31|23425.31|23554.22|23434.22|23556.15|23436.15|23545.31|23425.31|10
1638283220000|2021-11-30 14:40:20|23553.92|23433.92|23573.63|23453.63|23573.63|23453.63|23553.25|23433.25|10
1638283230000|2021-11-30 14:40:30|23576.56|23456.56|23579.18|23459.18|23582.96|23462.96|23576.56|23456.56|10
1638283240000|2021-11-30 14:40:40|23576|23456|23570.61|23450.61|23576.3|23456.3|23570.61|23450.61|10
1638283250000|2021-11-30 14:40:50|23569.5|23449.5|23560.89|23440.89|23569.51|23449.51|23560.89|23440.89|10
1638283260000|2021-11-30 14:41:00|23560.04|23440.04|23555.8|23435.8|23560.12|23440.12|23555.8|23435.8|10
1638283270000|2021-11-30 14:41:10|23555.83|23435.83|23553.72|23433.72|23556.1|23436.1|23552.26|23432.26|10
1638283280000|2021-11-30 14:41:20|23554.77|23434.77|23554.58|23434.58|23555.38|23435.38|23554.29|23434.29|9
1638283290000|2021-11-30 14:41:30|23553.07|23433.07|23555.28|23435.28|23555.99|23435.99|23553.07|23433.07|10
1638283300000|2021-11-30 14:41:40|23555.36|23435.36|23550.36|23430.36|23555.62|23435.62|23550.36|23430.36|9
1638283310000|2021-11-30 14:41:50|23550.58|23430.58|23552.65|23432.65|23552.85|23432.85|23548.52|23428.52|10
1638283320000|2021-11-30 14:42:00|23552.42|23432.42|23556.55|23436.55|23556.55|23436.55|23552.1|23432.1|10
1638283330000|2021-11-30 14:42:10|23557.1|23437.1|23566.41|23446.41|23566.41|23446.41|23557.1|23437.1|10
1638283340000|2021-11-30 14:42:20|23571.11|23451.11|23573.97|23453.97|23574.18|23454.18|23571.11|23451.11|9
1638283350000|2021-11-30 14:42:30|23574.29|23454.29|23571.81|23451.81|23574.29|23454.29|23571.4|23451.4|10
1638283360000|2021-11-30 14:42:40|23572.51|23452.51|23568.1|23448.1|23572.51|23452.51|23564.55|23444.55|10
1638283370000|2021-11-30 14:42:50|23566.47|23446.47|23562.39|23442.39|23566.47|23446.47|23562.39|23442.39|10
1638283380000|2021-11-30 14:43:00|23561.8|23441.8|23565.54|23445.54|23565.54|23445.54|23560.82|23440.82|10
1638283390000|2021-11-30 14:43:10|23566.42|23446.42|23568.72|23448.72|23568.72|23448.72|23565.82|23445.82|10
1638283400000|2021-11-30 14:43:20|23569.44|23449.44|23570.98|23450.98|23570.98|23450.98|23569.38|23449.38|10
1638283410000|2021-11-30 14:43:30|23571.72|23451.72|23571.53|23451.53|23572.08|23452.08|23570.68|23450.68|10
1638283420000|2021-11-30 14:43:40|23570.25|23450.25|23573.99|23453.99|23573.99|23453.99|23569.73|23449.73|10
1638283430000|2021-11-30 14:43:50|23573.81|23453.81|23580.57|23460.57|23580.57|23460.57|23573.81|23453.81|9
1638283440000|2021-11-30 14:44:00|23580.15|23460.15|23584.02|23464.02|23584.02|23464.02|23580.15|23460.15|10
1638283450000|2021-11-30 14:44:10|23584.52|23464.52|23582.12|23462.12|23584.71|23464.71|23581.97|23461.97|10
1638283460000|2021-11-30 14:44:20|23580.79|23460.79|23576.61|23456.61|23580.79|23460.79|23576.61|23456.61|10
1638283470000|2021-11-30 14:44:30|23576.16|23456.16|23577.48|23457.48|23577.48|23457.48|23575.28|23455.28|10
1638283480000|2021-11-30 14:44:40|23577.12|23457.12|23577.65|23457.65|23577.89|23457.89|23576.44|23456.44|10
1638283490000|2021-11-30 14:44:50|23578.13|23458.13|23581.63|23461.63|23581.84|23461.84|23578.13|23458.13|10
1638283500000|2021-11-30 14:45:00|23582.46|23462.46|23580.28|23460.28|23582.46|23462.46|23580.28|23460.28|10
1638283510000|2021-11-30 14:45:10|23580.64|23460.64|23583.08|23463.08|23583.08|23463.08|23580.64|23460.64|10
1638283520000|2021-11-30 14:45:20|23584.74|23464.74|23587.44|23467.44|23588.47|23468.47|23584.74|23464.74|10
1638283530000|2021-11-30 14:45:30|23587.12|23467.12|23591.29|23471.29|23591.81|23471.81|23586.37|23466.37|10
1638283540000|2021-11-30 14:45:40|23592.08|23472.08|23599.09|23479.09|23599.6|23479.6|23592.08|23472.08|10
1638283550000|2021-11-30 14:45:50|23600.37|23480.37|23605.64|23485.64|23605.64|23485.64|23600.37|23480.37|10
1638283560000|2021-11-30 14:46:00|23605.44|23485.44|23594.72|23474.72|23606.71|23486.71|23593.85|23473.85|10
1638283570000|2021-11-30 14:46:10|23590.48|23470.48|23589.01|23469.01|23591.03|23471.03|23587.21|23467.21|10
1638283580000|2021-11-30 14:46:20|23588.63|23468.63|23582.84|23462.84|23588.63|23468.63|23582.8|23462.8|10
1638283590000|2021-11-30 14:46:30|23580.97|23460.97|23577.48|23457.48|23580.97|23460.97|23577.48|23457.48|10
1638283600000|2021-11-30 14:46:40|23578.15|23458.15|23582.18|23462.18|23582.18|23462.18|23578.15|23458.15|10
1638283610000|2021-11-30 14:46:50|23582.81|23462.81|23586.04|23466.04|23586.36|23466.36|23582.81|23462.81|10
1638283620000|2021-11-30 14:47:00|23585.09|23465.09|23584.3|23464.3|23586.43|23466.43|23584.3|23464.3|10
1638283630000|2021-11-30 14:47:10|23584.37|23464.37|23590.17|23470.17|23590.17|23470.17|23584.37|23464.37|10
1638283640000|2021-11-30 14:47:20|23591.76|23471.76|23596.69|23476.69|23596.69|23476.69|23591.76|23471.76|10
1638283650000|2021-11-30 14:47:30|23596.72|23476.72|23585.82|23465.82|23596.72|23476.72|23585.4|23465.4|10
1638283660000|2021-11-30 14:47:40|23583.57|23463.57|23582.1|23462.1|23584.27|23464.27|23581.5|23461.5|10
1638283670000|2021-11-30 14:47:50|23579.09|23459.09|23575.16|23455.16|23579.95|23459.95|23575.16|23455.16|10
1638283680000|2021-11-30 14:48:00|23574.02|23454.02|23571.62|23451.62|23574.02|23454.02|23571.62|23451.62|10
1638283690000|2021-11-30 14:48:10|23570.38|23450.38|23565.98|23445.98|23570.38|23450.38|23565.94|23445.94|10
1638283700000|2021-11-30 14:48:20|23566.36|23446.36|23565.62|23445.62|23566.93|23446.93|23565.62|23445.62|10
1638283710000|2021-11-30 14:48:30|23565.13|23445.13|23565.28|23445.28|23566.03|23446.03|23564.49|23444.49|10
1638283720000|2021-11-30 14:48:40|23565.94|23445.94|23561.24|23441.24|23565.94|23445.94|23561.24|23441.24|10
1638283730000|2021-11-30 14:48:50|23561.76|23441.76|23564.24|23444.24|23564.24|23444.24|23561.76|23441.76|10
1638283740000|2021-11-30 14:49:00|23564.14|23444.14|23564.98|23444.98|23564.98|23444.98|23562.75|23442.75|10
1638283750000|2021-11-30 14:49:10|23565.57|23445.57|23566.02|23446.02|23566.98|23446.98|23565.02|23445.02|10
1638283760000|2021-11-30 14:49:20|23566.62|23446.62|23566.65|23446.65|23566.81|23446.81|23565.85|23445.85|10
1638283770000|2021-11-30 14:49:30|23568.95|23448.95|23565.07|23445.07|23569.74|23449.74|23565.07|23445.07|10
1638283780000|2021-11-30 14:49:40|23565.16|23445.16|23565.49|23445.49|23566.59|23446.59|23564.88|23444.88|10
1638283790000|2021-11-30 14:49:50|23564.7|23444.7|23563.98|23443.98|23564.92|23444.92|23563.47|23443.47|10
1638283800000|2021-11-30 14:50:00|23565.57|23445.57|23564.96|23444.96|23565.83|23445.83|23563.93|23443.93|10
1638283810000|2021-11-30 14:50:10|23564.51|23444.51|23566.19|23446.19|23566.19|23446.19|23563.95|23443.95|10
1638283820000|2021-11-30 14:50:20|23567.63|23447.63|23571.19|23451.19|23571.19|23451.19|23567.63|23447.63|10
1638283830000|2021-11-30 14:50:30|23570.6|23450.6|23573.52|23453.52|23574.31|23454.31|23570.6|23450.6|10
1638283840000|2021-11-30 14:50:40|23571.73|23451.73|23568.16|23448.16|23571.73|23451.73|23568.1|23448.1|10
1638283850000|2021-11-30 14:50:50|23568.25|23448.25|23565.87|23445.87|23568.25|23448.25|23565.83|23445.83|10
1638283860000|2021-11-30 14:51:00|23565.98|23445.98|23567.67|23447.67|23568.24|23448.24|23565.58|23445.58|10
1638283870000|2021-11-30 14:51:10|23567.82|23447.82|23568.43|23448.43|23568.43|23448.43|23567.13|23447.13|10
1638283880000|2021-11-30 14:51:20|23568.65|23448.65|23569.61|23449.61|23570.59|23450.59|23568.65|23448.65|10
1638283890000|2021-11-30 14:51:30|23569.12|23449.12|23570.15|23450.15|23570.15|23450.15|23568.78|23448.78|10
1638283900000|2021-11-30 14:51:40|23571.23|23451.23|23574.22|23454.22|23574.22|23454.22|23571.23|23451.23|10
1638283910000|2021-11-30 14:51:50|23574.95|23454.95|23575.82|23455.82|23575.82|23455.82|23574.57|23454.57|10
1638283920000|2021-11-30 14:52:00|23576.06|23456.06|23579.5|23459.5|23579.5|23459.5|23576.06|23456.06|10
1638283930000|2021-11-30 14:52:10|23580.17|23460.17|23583.68|23463.68|23584.67|23464.67|23580.17|23460.17|10
1638283940000|2021-11-30 14:52:20|23583.78|23463.78|23583.46|23463.46|23584.68|23464.68|23582.34|23462.34|9
1638283950000|2021-11-30 14:52:30|23583.45|23463.45|23585.68|23465.68|23586.21|23466.21|23582.36|23462.36|10
1638283960000|2021-11-30 14:52:40|23585.94|23465.94|23585.64|23465.64|23586.46|23466.46|23585.38|23465.38|10
1638283970000|2021-11-30 14:52:50|23585.87|23465.87|23582.69|23462.69|23585.87|23465.87|23582.69|23462.69|10
1638283980000|2021-11-30 14:53:00|23582.71|23462.71|23581.2|23461.2|23582.71|23462.71|23581.2|23461.2|10
1638283990000|2021-11-30 14:53:10|23580.87|23460.87|23587.27|23467.27|23587.27|23467.27|23580.87|23460.87|10
1638284000000|2021-11-30 14:53:20|23588.85|23468.85|23592.6|23472.6|23592.6|23472.6|23588.85|23468.85|10
1638284010000|2021-11-30 14:53:30|23593.05|23473.05|23598.33|23478.33|23598.33|23478.33|23593.05|23473.05|10
1638284020000|2021-11-30 14:53:40|23598.16|23478.16|23600.28|23480.28|23600.38|23480.38|23597.97|23477.97|10
1638284030000|2021-11-30 14:53:50|23600.13|23480.13|23597.56|23477.56|23600.13|23480.13|23597.19|23477.19|10
1638284040000|2021-11-30 14:54:00|23597.76|23477.76|23601.28|23481.28|23601.28|23481.28|23597.76|23477.76|9
1638284050000|2021-11-30 14:54:10|23600.92|23480.92|23598.42|23478.42|23600.92|23480.92|23598.42|23478.42|10
1638284060000|2021-11-30 14:54:20|23598.39|23478.39|23596.84|23476.84|23598.39|23478.39|23596.34|23476.34|9
1638284070000|2021-11-30 14:54:30|23597.34|23477.34|23594.36|23474.36|23597.69|23477.69|23594.04|23474.04|10
1638284080000|2021-11-30 14:54:40|23594.11|23474.11|23594.67|23474.67|23594.67|23474.67|23593.08|23473.08|10
1638284090000|2021-11-30 14:54:50|23593.99|23473.99|23600.92|23480.92|23600.92|23480.92|23593.99|23473.99|10
1638284100000|2021-11-30 14:55:00|23601.49|23481.49|23608.84|23488.84|23608.84|23488.84|23601.49|23481.49|10
1638284110000|2021-11-30 14:55:10|23610.01|23490.01|23620.42|23500.42|23620.42|23500.42|23610.01|23490.01|10
1638284120000|2021-11-30 14:55:20|23623.26|23503.26|23627.23|23507.23|23627.23|23507.23|23623.26|23503.26|10
1638284130000|2021-11-30 14:55:30|23627.03|23507.03|23622.78|23502.78|23627.03|23507.03|23622.42|23502.42|10
1638284140000|2021-11-30 14:55:40|23622.67|23502.67|23626.69|23506.69|23626.9|23506.9|23622.46|23502.46|10
1638284150000|2021-11-30 14:55:50|23626.8|23506.8|23630.78|23510.78|23630.78|23510.78|23626.8|23506.8|10
1638284160000|2021-11-30 14:56:00|23630.81|23510.81|23628.18|23508.18|23631.02|23511.02|23628.18|23508.18|9
1638284170000|2021-11-30 14:56:10|23628.17|23508.17|23635.26|23515.26|23635.26|23515.26|23628.17|23508.17|10
1638284180000|2021-11-30 14:56:20|23634.56|23514.56|23637.25|23517.25|23637.25|23517.25|23632.56|23512.56|10
1638284190000|2021-11-30 14:56:30|23637.14|23517.14|23645.07|23525.07|23645.07|23525.07|23637.14|23517.14|10
1638284200000|2021-11-30 14:56:40|23646.09|23526.09|23653.04|23533.04|23653.04|23533.04|23646.09|23526.09|10
1638284210000|2021-11-30 14:56:50|23654.15|23534.15|23660|23540|23660.4|23540.4|23654.15|23534.15|10
1638284220000|2021-11-30 14:57:00|23660.03|23540.03|23660.16|23540.16|23660.9|23540.9|23659.1|23539.1|9
1638284230000|2021-11-30 14:57:10|23661|23541|23664.46|23544.46|23664.46|23544.46|23659.44|23539.44|10
1638284240000|2021-11-30 14:57:20|23665.83|23545.83|23670.33|23550.33|23670.73|23550.73|23665.83|23545.83|9
1638284250000|2021-11-30 14:57:30|23669.69|23549.69|23668.61|23548.61|23669.69|23549.69|23668.1|23548.1|10
1638284260000|2021-11-30 14:57:40|23668.58|23548.58|23669.91|23549.91|23670.14|23550.14|23667.88|23547.88|10
1638284270000|2021-11-30 14:57:50|23669.11|23549.11|23667.87|23547.87|23669.11|23549.11|23665.72|23545.72|10
1638284280000|2021-11-30 14:58:00|23665.93|23545.93|23667.94|23547.94|23667.96|23547.96|23664.72|23544.72|9
1638284290000|2021-11-30 14:58:10|23668.22|23548.22|23668.82|23548.82|23668.82|23548.82|23666.83|23546.83|10
1638284300000|2021-11-30 14:58:20|23668.68|23548.68|23665.69|23545.69|23668.68|23548.68|23665.69|23545.69|10
1638284310000|2021-11-30 14:58:30|23665.59|23545.59|23666.55|23546.55|23666.85|23546.85|23665.34|23545.34|10
1638284320000|2021-11-30 14:58:40|23666.98|23546.98|23665.5|23545.5|23668.62|23548.62|23665.21|23545.21|10
1638284330000|2021-11-30 14:58:50|23665.71|23545.71|23667.39|23547.39|23667.39|23547.39|23665.07|23545.07|10
1638284340000|2021-11-30 14:59:00|23667.54|23547.54|23668.32|23548.32|23668.45|23548.45|23666.94|23546.94|10
1638284350000|2021-11-30 14:59:10|23668.59|23548.59|23664.7|23544.7|23668.79|23548.79|23663.93|23543.93|10
1638284360000|2021-11-30 14:59:20|23664.06|23544.06|23663.51|23543.51|23664.45|23544.45|23661.88|23541.88|9
1638284370000|2021-11-30 14:59:30|23663.81|23543.81|23661.51|23541.51|23664.76|23544.76|23661.51|23541.51|10
1638284380000|2021-11-30 14:59:40|23661.54|23541.54|23657.79|23537.79|23661.54|23541.54|23657.66|23537.66|10
1638284390000|2021-11-30 14:59:50|23657.41|23537.41|23659.35|23539.35|23659.35|23539.35|23656.71|23536.71|10
1638284400000|2021-11-30 15:00:00|23660.25|23540.25|23661.51|23541.51|23662.81|23542.81|23660.25|23540.25|10
1638284410000|2021-11-30 15:00:10|23663.22|23543.22|23667.6|23547.6|23667.6|23547.6|23663.22|23543.22|10
1638284420000|2021-11-30 15:00:20|23667.86|23547.86|23667.64|23547.64|23669.12|23549.12|23667.64|23547.64|10
1638284430000|2021-11-30 15:00:30|23664.91|23544.91|23653.72|23533.72|23664.91|23544.91|23653.72|23533.72|10
1638284440000|2021-11-30 15:00:40|23653.49|23533.49|23656.26|23536.26|23657.23|23537.23|23653.49|23533.49|10
1638284450000|2021-11-30 15:00:50|23657.06|23537.06|23663.27|23543.27|23663.27|23543.27|23657.06|23537.06|10
1638284460000|2021-11-30 15:01:00|23664.58|23544.58|23672.95|23552.95|23672.95|23552.95|23664.58|23544.58|10
1638284470000|2021-11-30 15:01:10|23673.51|23553.51|23672.35|23552.35|23673.51|23553.51|23670.99|23550.99|10
1638284480000|2021-11-30 15:01:20|23670.99|23550.99|23671.33|23551.33|23671.33|23551.33|23669.17|23549.17|10
1638284490000|2021-11-30 15:01:30|23670.8|23550.8|23674.3|23554.3|23674.3|23554.3|23670.8|23550.8|10
1638284500000|2021-11-30 15:01:40|23674.13|23554.13|23672.58|23552.58|23674.82|23554.82|23672.58|23552.58|10
1638284510000|2021-11-30 15:01:50|23673.67|23553.67|23673.86|23553.86|23675.96|23555.96|23673.67|23553.67|10
1638284520000|2021-11-30 15:02:00|23673.44|23553.44|23681.31|23561.31|23681.31|23561.31|23673.44|23553.44|10
1638284530000|2021-11-30 15:02:10|23682.35|23562.35|23689.92|23569.92|23689.92|23569.92|23682.35|23562.35|10
1638284540000|2021-11-30 15:02:20|23689.98|23569.98|23692.72|23572.72|23693.7|23573.7|23689.66|23569.66|10
1638284550000|2021-11-30 15:02:30|23692.56|23572.56|23688.34|23568.34|23692.56|23572.56|23687.9|23567.9|10
1638284560000|2021-11-30 15:02:40|23688.14|23568.14|23686.31|23566.31|23688.14|23568.14|23684.59|23564.59|10
1638284570000|2021-11-30 15:02:50|23684.9|23564.9|23680.18|23560.18|23684.9|23564.9|23680.18|23560.18|10
1638284580000|2021-11-30 15:03:00|23678.85|23558.85|23673.48|23553.48|23678.85|23558.85|23673.48|23553.48|10
1638284590000|2021-11-30 15:03:10|23673.3|23553.3|23669.57|23549.57|23673.63|23553.63|23669.57|23549.57|10
1638284600000|2021-11-30 15:03:20|23669.08|23549.08|23673.5|23553.5|23673.5|23553.5|23668.04|23548.04|10
1638284610000|2021-11-30 15:03:30|23672.69|23552.69|23671.72|23551.72|23672.69|23552.69|23670.78|23550.78|10
1638284620000|2021-11-30 15:03:40|23672.84|23552.84|23673.74|23553.74|23674.72|23554.72|23672.71|23552.71|10
1638284630000|2021-11-30 15:03:50|23673.58|23553.58|23670.95|23550.95|23673.58|23553.58|23670.87|23550.87|10
1638284640000|2021-11-30 15:04:00|23671.99|23551.99|23669.77|23549.77|23672.41|23552.41|23669.73|23549.73|10
1638284650000|2021-11-30 15:04:10|23669.61|23549.61|23668.49|23548.49|23669.61|23549.61|23664.52|23544.52|10
1638284660000|2021-11-30 15:04:20|23669.31|23549.31|23670.47|23550.47|23670.47|23550.47|23668.83|23548.83|10
1638284670000|2021-11-30 15:04:30|23671.17|23551.17|23683.54|23563.54|23683.54|23563.54|23671.17|23551.17|10
1638284680000|2021-11-30 15:04:40|23683.94|23563.94|23690.46|23570.46|23690.48|23570.48|23683.94|23563.94|10
1638284690000|2021-11-30 15:04:50|23691.35|23571.35|23692.31|23572.31|23692.31|23572.31|23689.28|23569.28|10
1638284700000|2021-11-30 15:05:00|23693.13|23573.13|23698.07|23578.07|23698.07|23578.07|23693.13|23573.13|10
1638284710000|2021-11-30 15:05:10|23698.98|23578.98|23705.68|23585.68|23705.79|23585.79|23698.98|23578.98|10
1638284720000|2021-11-30 15:05:20|23705.02|23585.02|23697.86|23577.86|23705.02|23585.02|23697.86|23577.86|10
1638284730000|2021-11-30 15:05:30|23697.45|23577.45|23689.2|23569.2|23697.45|23577.45|23689.2|23569.2|10
1638284740000|2021-11-30 15:05:40|23688.27|23568.27|23681.37|23561.37|23688.27|23568.27|23681.05|23561.05|10
1638284750000|2021-11-30 15:05:50|23680.57|23560.57|23680.13|23560.13|23681.19|23561.19|23678.32|23558.32|10
1638284760000|2021-11-30 15:06:00|23679.3|23559.3|23673.12|23553.12|23680.48|23560.48|23673.12|23553.12|10
1638284770000|2021-11-30 15:06:10|23673.07|23553.07|23670.73|23550.73|23673.07|23553.07|23670.32|23550.32|10
1638284780000|2021-11-30 15:06:20|23671.59|23551.59|23678.61|23558.61|23678.61|23558.61|23671.59|23551.59|10
1638284790000|2021-11-30 15:06:30|23679.06|23559.06|23683.93|23563.93|23684.23|23564.23|23679.06|23559.06|10
1638284800000|2021-11-30 15:06:40|23683.92|23563.92|23682.01|23562.01|23684.74|23564.74|23681.34|23561.34|10
1638284810000|2021-11-30 15:06:50|23680.67|23560.67|23681.81|23561.81|23681.81|23561.81|23677.05|23557.05|10
1638284820000|2021-11-30 15:07:00|23681.79|23561.79|23681.78|23561.78|23684.25|23564.25|23681.78|23561.78|10
1638284830000|2021-11-30 15:07:10|23682.05|23562.05|23684.68|23564.68|23685.11|23565.11|23682.05|23562.05|10
1638284840000|2021-11-30 15:07:20|23684.9|23564.9|23686.55|23566.55|23686.83|23566.83|23684.9|23564.9|10
1638284850000|2021-11-30 15:07:30|23686.71|23566.71|23689.2|23569.2|23689.2|23569.2|23682.92|23562.92|10
1638284860000|2021-11-30 15:07:40|23690.22|23570.22|23694.31|23574.31|23694.31|23574.31|23690.22|23570.22|10
1638284870000|2021-11-30 15:07:50|23695.51|23575.51|23700.8|23580.8|23701.68|23581.68|23695.51|23575.51|10
1638284880000|2021-11-30 15:08:00|23700.77|23580.77|23705.36|23585.36|23705.45|23585.45|23700.77|23580.77|10
1638284890000|2021-11-30 15:08:10|23705.04|23585.04|23705.7|23585.7|23706.06|23586.06|23704.61|23584.61|10
1638284900000|2021-11-30 15:08:20|23705.85|23585.85|23710.58|23590.58|23710.95|23590.95|23705.18|23585.18|10
1638284910000|2021-11-30 15:08:30|23709.96|23589.96|23716.45|23596.45|23716.75|23596.75|23709.17|23589.17|10
1638284920000|2021-11-30 15:08:40|23716.36|23596.36|23729.01|23609.01|23729.01|23609.01|23716.36|23596.36|10
1638284930000|2021-11-30 15:08:50|23729.84|23609.84|23732.12|23612.12|23732.33|23612.33|23729.84|23609.84|9
1638284940000|2021-11-30 15:09:00|23733.08|23613.08|23724.99|23604.99|23733.08|23613.08|23724.99|23604.99|10
1638284950000|2021-11-30 15:09:10|23724.26|23604.26|23713.36|23593.36|23724.26|23604.26|23713.08|23593.08|10
1638284960000|2021-11-30 15:09:20|23712.85|23592.85|23706.19|23586.19|23712.85|23592.85|23706.19|23586.19|10
1638284970000|2021-11-30 15:09:30|23705.82|23585.82|23702.48|23582.48|23705.82|23585.82|23702.48|23582.48|10
1638284980000|2021-11-30 15:09:40|23702.46|23582.46|23702.84|23582.84|23703.39|23583.39|23697.23|23577.23|10
1638284990000|2021-11-30 15:09:50|23702.76|23582.76|23710.68|23590.68|23710.68|23590.68|23702.76|23582.76|9
1638285000000|2021-11-30 15:10:00|23710.71|23590.71|23710.24|23590.24|23711.31|23591.31|23710.24|23590.24|9
1638285010000|2021-11-30 15:10:10|23710.17|23590.17|23723.48|23603.48|23723.48|23603.48|23710.17|23590.17|10
1638285020000|2021-11-30 15:10:20|23724.05|23604.05|23730.74|23610.74|23730.74|23610.74|23723.96|23603.96|10
1638285030000|2021-11-30 15:10:30|23731.63|23611.63|23743.31|23623.31|23743.31|23623.31|23731.63|23611.63|10
1638285040000|2021-11-30 15:10:40|23744.29|23624.29|23743.87|23623.87|23744.29|23624.29|23741.53|23621.53|10
1638285050000|2021-11-30 15:10:50|23742.92|23622.92|23752.3|23632.3|23752.72|23632.72|23742.92|23622.92|10
1638285060000|2021-11-30 15:11:00|23752.5|23632.5|23759.03|23639.03|23759.03|23639.03|23752.25|23632.25|10
1638285070000|2021-11-30 15:11:10|23758.08|23638.08|23751.52|23631.52|23758.66|23638.66|23751.52|23631.52|10
1638285080000|2021-11-30 15:11:20|23749.63|23629.63|23749.08|23629.08|23750.11|23630.11|23748.86|23628.86|10
1638285090000|2021-11-30 15:11:30|23748.62|23628.62|23754.38|23634.38|23754.38|23634.38|23745.51|23625.51|10
1638285100000|2021-11-30 15:11:40|23754.17|23634.17|23768.69|23648.69|23768.69|23648.69|23754.17|23634.17|10
1638285110000|2021-11-30 15:11:50|23768.94|23648.94|23780.47|23660.47|23780.93|23660.93|23768.94|23648.94|10
1638285120000|2021-11-30 15:12:00|23781.72|23661.72|23778|23658|23781.77|23661.77|23778|23658|10
1638285130000|2021-11-30 15:12:10|23775.41|23655.41|23787.68|23667.68|23787.79|23667.79|23775.41|23655.41|10
1638285140000|2021-11-30 15:12:20|23789.12|23669.12|23796.09|23676.09|23796.09|23676.09|23789.12|23669.12|10
1638285150000|2021-11-30 15:12:30|23795.83|23675.83|23819.25|23699.25|23819.25|23699.25|23795.83|23675.83|10
1638285160000|2021-11-30 15:12:40|23820.08|23700.08|23832.97|23712.97|23832.97|23712.97|23820.08|23700.08|10
1638285170000|2021-11-30 15:12:50|23831.35|23711.35|23836.91|23716.91|23836.91|23716.91|23830.89|23710.89|10
1638285180000|2021-11-30 15:13:00|23839.61|23719.61|23847.86|23727.86|23848.19|23728.19|23839.61|23719.61|10
1638285190000|2021-11-30 15:13:10|23846.97|23726.97|23839.31|23719.31|23846.97|23726.97|23838.12|23718.12|10
1638285200000|2021-11-30 15:13:20|23839.61|23719.61|23836.86|23716.86|23839.61|23719.61|23835.68|23715.68|10
1638285210000|2021-11-30 15:13:30|23836.2|23716.2|23838.72|23718.72|23838.72|23718.72|23835.9|23715.9|10
1638285220000|2021-11-30 15:13:40|23838.45|23718.45|23836.88|23716.88|23838.62|23718.62|23835.9|23715.9|10
1638285230000|2021-11-30 15:13:50|23837.08|23717.08|23828.64|23708.64|23837.36|23717.36|23828.64|23708.64|10
1638285240000|2021-11-30 15:14:00|23827.21|23707.21|23828.42|23708.42|23829.31|23709.31|23826.39|23706.39|10
1638285250000|2021-11-30 15:14:10|23828.43|23708.43|23826.17|23706.17|23830.53|23710.53|23826.17|23706.17|10
1638285260000|2021-11-30 15:14:20|23827.13|23707.13|23827.69|23707.69|23828.69|23708.69|23826.25|23706.25|10
1638285270000|2021-11-30 15:14:30|23827|23707|23821.94|23701.94|23827|23707|23821.94|23701.94|10
1638285280000|2021-11-30 15:14:40|23823.44|23703.44|23825.77|23705.77|23825.77|23705.77|23821.33|23701.33|10
1638285290000|2021-11-30 15:14:50|23825.61|23705.61|23824.78|23704.78|23828.91|23708.91|23824.78|23704.78|10
1638285300000|2021-11-30 15:15:00|23824.35|23704.35|23807.28|23687.28|23824.35|23704.35|23807.28|23687.28|10
1638285310000|2021-11-30 15:15:10|23807.97|23687.97|23822.47|23702.47|23822.47|23702.47|23807.52|23687.52|10
1638285320000|2021-11-30 15:15:20|23824.37|23704.37|23837.02|23717.02|23837.02|23717.02|23824.37|23704.37|10
1638285330000|2021-11-30 15:15:30|23837.19|23717.19|23851.35|23731.35|23851.35|23731.35|23837.19|23717.19|10
1638285340000|2021-11-30 15:15:40|23853.73|23733.73|23859.21|23739.21|23859.21|23739.21|23853.72|23733.72|10
1638285350000|2021-11-30 15:15:50|23859.35|23739.35|23861.27|23741.27|23861.81|23741.81|23859.35|23739.35|10
1638285360000|2021-11-30 15:16:00|23862.61|23742.61|23864.04|23744.04|23864.92|23744.92|23862.61|23742.61|10
1638285370000|2021-11-30 15:16:10|23864.32|23744.32|23862.23|23742.23|23864.43|23744.43|23862.17|23742.17|10
1638285380000|2021-11-30 15:16:20|23863.33|23743.33|23867.3|23747.3|23868.14|23748.14|23863.33|23743.33|10
1638285390000|2021-11-30 15:16:30|23870.72|23750.72|23875.8|23755.8|23878.29|23758.29|23870.72|23750.72|10
1638285400000|2021-11-30 15:16:40|23876.58|23756.58|23886.44|23766.44|23886.44|23766.44|23876.58|23756.58|10
1638285410000|2021-11-30 15:16:50|23889.72|23769.72|23905.11|23785.11|23905.11|23785.11|23889.72|23769.72|9
1638285420000|2021-11-30 15:17:00|23905.29|23785.29|23904.07|23784.07|23905.29|23785.29|23901.85|23781.85|10
1638285430000|2021-11-30 15:17:10|23903.57|23783.57|23897.9|23777.9|23903.57|23783.57|23895.93|23775.93|10
1638285440000|2021-11-30 15:17:20|23897.2|23777.2|23895.52|23775.52|23898.09|23778.09|23894.64|23774.64|10
1638285450000|2021-11-30 15:17:30|23895.6|23775.6|23888.08|23768.08|23904.08|23784.08|23883.99|23763.99|10
1638285460000|2021-11-30 15:17:40|23885.98|23765.98|23866.76|23746.76|23888.08|23768.08|23866.76|23746.76|10
1638285470000|2021-11-30 15:17:50|23866.4|23746.4|23871.68|23751.68|23872.15|23752.15|23866.4|23746.4|10
1638285480000|2021-11-30 15:18:00|23870.63|23750.63|23866.39|23746.39|23871.51|23751.51|23866.39|23746.39|10
1638285490000|2021-11-30 15:18:10|23861.61|23741.61|23846.92|23726.92|23861.61|23741.61|23846.92|23726.92|10
1638285500000|2021-11-30 15:18:20|23846.4|23726.4|23835.08|23715.08|23846.4|23726.4|23835.08|23715.08|10
1638285510000|2021-11-30 15:18:30|23834.28|23714.28|23826.64|23706.64|23835.13|23715.13|23826.64|23706.64|10
1638285520000|2021-11-30 15:18:40|23825.74|23705.74|23812.52|23692.52|23825.74|23705.74|23812.52|23692.52|10
1638285530000|2021-11-30 15:18:50|23811|23691|23801.84|23681.84|23811|23691|23801.84|23681.84|10
1638285540000|2021-11-30 15:19:00|23802.4|23682.4|23805.11|23685.11|23805.62|23685.62|23801.91|23681.91|10
1638285550000|2021-11-30 15:19:10|23804.25|23684.25|23797.68|23677.68|23804.25|23684.25|23797.68|23677.68|10
1638285560000|2021-11-30 15:19:20|23798.93|23678.93|23797.74|23677.74|23802.3|23682.3|23797.74|23677.74|10
1638285570000|2021-11-30 15:19:30|23797.45|23677.45|23797.7|23677.7|23797.7|23677.7|23795.87|23675.87|10
1638285580000|2021-11-30 15:19:40|23798.73|23678.73|23800.43|23680.43|23804.54|23684.54|23798.73|23678.73|10
1638285590000|2021-11-30 15:19:50|23800.69|23680.69|23792.16|23672.16|23800.69|23680.69|23791.11|23671.11|10
1638285600000|2021-11-30 15:20:00|23790.75|23670.75|23785.97|23665.97|23791.39|23671.39|23785.39|23665.39|10
1638285610000|2021-11-30 15:20:10|23785.71|23665.71|23775.47|23655.47|23785.71|23665.71|23775.47|23655.47|10
1638285620000|2021-11-30 15:20:20|23774.06|23654.06|23765.31|23645.31|23774.06|23654.06|23765.31|23645.31|10
1638285630000|2021-11-30 15:20:30|23763.97|23643.97|23759.98|23639.98|23764.12|23644.12|23758.85|23638.85|10
1638285640000|2021-11-30 15:20:40|23757.77|23637.77|23744.46|23624.46|23757.77|23637.77|23744.46|23624.46|10
1638285650000|2021-11-30 15:20:50|23745.69|23625.69|23744.74|23624.74|23745.92|23625.92|23743.48|23623.48|10
1638285660000|2021-11-30 15:21:00|23743.37|23623.37|23745.67|23625.67|23745.67|23625.67|23742.55|23622.55|10
1638285670000|2021-11-30 15:21:10|23745.26|23625.26|23750.94|23630.94|23750.94|23630.94|23745.26|23625.26|10
1638285680000|2021-11-30 15:21:20|23750.92|23630.92|23753.17|23633.17|23757.31|23637.31|23750.92|23630.92|10
1638285690000|2021-11-30 15:21:30|23753.97|23633.97|23755.07|23635.07|23755.23|23635.23|23752.52|23632.52|10
1638285700000|2021-11-30 15:21:40|23755.83|23635.83|23758.07|23638.07|23758.07|23638.07|23754.06|23634.06|10
1638285710000|2021-11-30 15:21:50|23758.74|23638.74|23757.19|23637.19|23758.74|23638.74|23756.33|23636.33|10
1638285720000|2021-11-30 15:22:00|23756.65|23636.65|23752.83|23632.83|23757.51|23637.51|23752.78|23632.78|10
1638285730000|2021-11-30 15:22:10|23751.8|23631.8|23745.46|23625.46|23751.8|23631.8|23744.14|23624.14|10
1638285740000|2021-11-30 15:22:20|23745.84|23625.84|23746.78|23626.78|23748.4|23628.4|23745.01|23625.01|10
1638285750000|2021-11-30 15:22:30|23745.57|23625.57|23747.01|23627.01|23748.23|23628.23|23745.09|23625.09|10
1638285760000|2021-11-30 15:22:40|23747.48|23627.48|23747.75|23627.75|23748.26|23628.26|23747.04|23627.04|10
1638285770000|2021-11-30 15:22:50|23747.06|23627.06|23732.85|23612.85|23747.06|23627.06|23732.85|23612.85|10
1638285780000|2021-11-30 15:23:00|23732.32|23612.32|23734.64|23614.64|23735.51|23615.51|23731.86|23611.86|10
1638285790000|2021-11-30 15:23:10|23734.06|23614.06|23729.45|23609.45|23734.06|23614.06|23729.45|23609.45|10
1638285800000|2021-11-30 15:23:20|23729.19|23609.19|23735.6|23615.6|23735.6|23615.6|23729.19|23609.19|10
1638285810000|2021-11-30 15:23:30|23736.01|23616.01|23744.5|23624.5|23744.99|23624.99|23736.01|23616.01|10
1638285820000|2021-11-30 15:23:40|23749.58|23629.58|23758.65|23638.65|23758.79|23638.79|23749.58|23629.58|10
1638285830000|2021-11-30 15:23:50|23761.43|23641.43|23769.71|23649.71|23769.83|23649.83|23761.34|23641.34|10
1638285840000|2021-11-30 15:24:00|23770.48|23650.48|23770.01|23650.01|23770.76|23650.76|23768.32|23648.32|10
1638285850000|2021-11-30 15:24:10|23769.78|23649.78|23767.35|23647.35|23769.78|23649.78|23767.35|23647.35|10
1638285860000|2021-11-30 15:24:20|23766.97|23646.97|23767.37|23647.37|23768.06|23648.06|23766.91|23646.91|9
1638285870000|2021-11-30 15:24:30|23766.71|23646.71|23757.62|23637.62|23767.61|23647.61|23757.62|23637.62|10
1638285880000|2021-11-30 15:24:40|23755.5|23635.5|23762.94|23642.94|23762.94|23642.94|23754.52|23634.52|10
1638285890000|2021-11-30 15:24:50|23764.49|23644.49|23775.36|23655.36|23775.53|23655.53|23764.49|23644.49|10
1638285900000|2021-11-30 15:25:00|23776.19|23656.19|23797.28|23677.28|23797.28|23677.28|23776.19|23656.19|10
1638285910000|2021-11-30 15:25:10|23796.53|23676.53|23797.24|23677.24|23802.92|23682.92|23796.53|23676.53|10
1638285920000|2021-11-30 15:25:20|23796.66|23676.66|23788.95|23668.95|23796.66|23676.66|23788.95|23668.95|10
1638285930000|2021-11-30 15:25:30|23788.97|23668.97|23788.02|23668.02|23790.5|23670.5|23787.85|23667.85|10
1638285940000|2021-11-30 15:25:40|23787.13|23667.13|23786.62|23666.62|23787.13|23667.13|23785.27|23665.27|10
1638285950000|2021-11-30 15:25:50|23786.35|23666.35|23792.5|23672.5|23792.8|23672.8|23786.35|23666.35|10
1638285960000|2021-11-30 15:26:00|23792.35|23672.35|23792.56|23672.56|23793.09|23673.09|23790.6|23670.6|10
1638285970000|2021-11-30 15:26:10|23793.16|23673.16|23798.44|23678.44|23798.44|23678.44|23792.32|23672.32|9
1638285980000|2021-11-30 15:26:20|23799.58|23679.58|23806.61|23686.61|23806.61|23686.61|23799.47|23679.47|10
1638285990000|2021-11-30 15:26:30|23805.47|23685.47|23817.1|23697.1|23817.1|23697.1|23804.24|23684.24|10
1638286000000|2021-11-30 15:26:40|23816.81|23696.81|23815.85|23695.85|23819.6|23699.6|23815.85|23695.85|10
1638286010000|2021-11-30 15:26:50|23815.75|23695.75|23825.67|23705.67|23825.67|23705.67|23815.43|23695.43|10
1638286020000|2021-11-30 15:27:00|23829.04|23709.04|23830.82|23710.82|23831.85|23711.85|23829.04|23709.04|10
1638286030000|2021-11-30 15:27:10|23826.86|23706.86|23820.02|23700.02|23827.26|23707.26|23820.02|23700.02|10
1638286040000|2021-11-30 15:27:20|23821.17|23701.17|23827.01|23707.01|23827.01|23707.01|23820.89|23700.89|10
1638286050000|2021-11-30 15:27:30|23826.53|23706.53|23837.76|23717.76|23837.76|23717.76|23826.53|23706.53|10
1638286060000|2021-11-30 15:27:40|23838.56|23718.56|23847.76|23727.76|23847.76|23727.76|23838.56|23718.56|10
1638286070000|2021-11-30 15:27:50|23848|23728|23848.11|23728.11|23848.67|23728.67|23847.42|23727.42|10
1638286080000|2021-11-30 15:28:00|23849.01|23729.01|23850.56|23730.56|23850.63|23730.63|23847.97|23727.97|10
1638286090000|2021-11-30 15:28:10|23853.91|23733.91|23860.92|23740.92|23861.03|23741.03|23853.72|23733.72|10
1638286100000|2021-11-30 15:28:20|23861.89|23741.89|23861.94|23741.94|23864.04|23744.04|23860.05|23740.05|10
1638286110000|2021-11-30 15:28:30|23861.96|23741.96|23852.21|23732.21|23861.96|23741.96|23852.21|23732.21|10
1638286120000|2021-11-30 15:28:40|23852.63|23732.63|23843.45|23723.45|23852.63|23732.63|23842.8|23722.8|10
1638286130000|2021-11-30 15:28:50|23843.62|23723.62|23841.32|23721.32|23844.15|23724.15|23840.95|23720.95|10
1638286140000|2021-11-30 15:29:00|23841.64|23721.64|23832.44|23712.44|23841.64|23721.64|23832.44|23712.44|10
1638286150000|2021-11-30 15:29:10|23832.39|23712.39|23826.64|23706.64|23833.37|23713.37|23826.64|23706.64|10
1638286160000|2021-11-30 15:29:20|23826.54|23706.54|23831.75|23711.75|23831.75|23711.75|23826.09|23706.09|10
1638286170000|2021-11-30 15:29:30|23831.77|23711.77|23835.81|23715.81|23835.81|23715.81|23830.52|23710.52|10
1638286180000|2021-11-30 15:29:40|23836.39|23716.39|23843.08|23723.08|23843.08|23723.08|23835.46|23715.46|10
1638286190000|2021-11-30 15:29:50|23842.89|23722.89|23846.7|23726.7|23847.85|23727.85|23842.89|23722.89|10
1638286200000|2021-11-30 15:30:00|23846.71|23726.71|23862.72|23742.72|23862.72|23742.72|23846.71|23726.71|10
1638286210000|2021-11-30 15:30:10|23863.45|23743.45|23867.36|23747.36|23868.3|23748.3|23863.45|23743.45|10
1638286220000|2021-11-30 15:30:20|23866.72|23746.72|23876.7|23756.7|23876.7|23756.7|23866.72|23746.72|10
1638286230000|2021-11-30 15:30:30|23876.71|23756.71|23879.26|23759.26|23880.35|23760.35|23876.71|23756.71|10
1638286240000|2021-11-30 15:30:40|23875.67|23755.67|23863.52|23743.52|23875.67|23755.67|23862.24|23742.24|10
1638286250000|2021-11-30 15:30:50|23863.1|23743.1|23862.68|23742.68|23863.11|23743.11|23860.19|23740.19|10
1638286260000|2021-11-30 15:31:00|23862.42|23742.42|23869.23|23749.23|23869.23|23749.23|23862.42|23742.42|9
1638286270000|2021-11-30 15:31:10|23869.34|23749.34|23855.84|23735.84|23869.8|23749.8|23855.84|23735.84|10
1638286280000|2021-11-30 15:31:20|23851.97|23731.97|23847.33|23727.33|23851.97|23731.97|23843|23723|10
1638286290000|2021-11-30 15:31:30|23846.47|23726.47|23842.41|23722.41|23846.47|23726.47|23841.37|23721.37|10
1638286300000|2021-11-30 15:31:40|23842.62|23722.62|23842.72|23722.72|23842.72|23722.72|23839.7|23719.7|10
1638286310000|2021-11-30 15:31:50|23843.56|23723.56|23844.13|23724.13|23844.31|23724.31|23843.56|23723.56|7
1638286320000|2021-11-30 15:32:00|23843.08|23723.08|23836.41|23716.41|23843.08|23723.08|23836.41|23716.41|10
1638286330000|2021-11-30 15:32:10|23836.01|23716.01|23827.14|23707.14|23836.24|23716.24|23826.41|23706.41|10
1638286340000|2021-11-30 15:32:20|23826.63|23706.63|23824.07|23704.07|23826.63|23706.63|23823.84|23703.84|10
1638286350000|2021-11-30 15:32:30|23823.8|23703.8|23821.94|23701.94|23824.25|23704.25|23821.8|23701.8|10
1638286360000|2021-11-30 15:32:40|23821.24|23701.24|23818.35|23698.35|23821.42|23701.42|23818.35|23698.35|10
1638286370000|2021-11-30 15:32:50|23817.65|23697.65|23821.53|23701.53|23821.53|23701.53|23817.39|23697.39|10
1638286380000|2021-11-30 15:33:00|23822.19|23702.19|23822.64|23702.64|23823.47|23703.47|23822.03|23702.03|10
1638286390000|2021-11-30 15:33:10|23822.54|23702.54|23830.74|23710.74|23830.74|23710.74|23822.24|23702.24|10
1638286400000|2021-11-30 15:33:20|23830.34|23710.34|23837.58|23717.58|23837.58|23717.58|23830.34|23710.34|10
1638286410000|2021-11-30 15:33:30|23838.43|23718.43|23835.72|23715.72|23842.11|23722.11|23834.72|23714.72|10
1638286420000|2021-11-30 15:33:40|23835.46|23715.46|23827.69|23707.69|23835.46|23715.46|23827.69|23707.69|10
1638286430000|2021-11-30 15:33:50|23828|23708|23828.61|23708.61|23829.85|23709.85|23827.55|23707.55|10
1638286440000|2021-11-30 15:34:00|23829.35|23709.35|23826.47|23706.47|23829.35|23709.35|23826.47|23706.47|10
1638286450000|2021-11-30 15:34:10|23825.97|23705.97|23828.31|23708.31|23828.31|23708.31|23825.97|23705.97|10
1638286460000|2021-11-30 15:34:20|23828.1|23708.1|23829.18|23709.18|23829.61|23709.61|23828.1|23708.1|10
1638286470000|2021-11-30 15:34:30|23829.85|23709.85|23826.51|23706.51|23829.85|23709.85|23826.51|23706.51|10
1638286480000|2021-11-30 15:34:40|23826.13|23706.13|23825.73|23705.73|23827.54|23707.54|23824.97|23704.97|10
1638286490000|2021-11-30 15:34:50|23826.23|23706.23|23819.89|23699.89|23826.23|23706.23|23819.89|23699.89|10
1638286500000|2021-11-30 15:35:00|23820.24|23700.24|23817.27|23697.27|23820.24|23700.24|23817.27|23697.27|8
1638286510000|2021-11-30 15:35:10|23818.39|23698.39|23810.3|23690.3|23818.39|23698.39|23810.3|23690.3|10
1638286520000|2021-11-30 15:35:20|23810.37|23690.37|23807.82|23687.82|23811.59|23691.59|23807.82|23687.82|10
1638286530000|2021-11-30 15:35:30|23807.86|23687.86|23809.23|23689.23|23809.43|23689.43|23805.72|23685.72|10
1638286540000|2021-11-30 15:35:40|23809.57|23689.57|23811.74|23691.74|23813.03|23693.03|23809.27|23689.27|10
1638286550000|2021-11-30 15:35:50|23812.64|23692.64|23815.76|23695.76|23816.64|23696.64|23812.41|23692.41|10
1638286560000|2021-11-30 15:36:00|23815.91|23695.91|23810.97|23690.97|23815.91|23695.91|23810.8|23690.8|10
1638286570000|2021-11-30 15:36:10|23809.74|23689.74|23802.51|23682.51|23809.74|23689.74|23802.51|23682.51|10
1638286580000|2021-11-30 15:36:20|23803.36|23683.36|23787.69|23667.69|23803.39|23683.39|23787.69|23667.69|10
1638286590000|2021-11-30 15:36:30|23787.86|23667.86|23778.01|23658.01|23788.12|23668.12|23778.01|23658.01|9
1638286600000|2021-11-30 15:36:40|23777.46|23657.46|23771.12|23651.12|23777.46|23657.46|23770.26|23650.26|10
1638286610000|2021-11-30 15:36:50|23771.38|23651.38|23774.48|23654.48|23775.19|23655.19|23771.38|23651.38|10
1638286620000|2021-11-30 15:37:00|23774.79|23654.79|23778.08|23658.08|23778.08|23658.08|23774.79|23654.79|10
1638286630000|2021-11-30 15:37:10|23778.24|23658.24|23773.82|23653.82|23778.31|23658.31|23773.21|23653.21|10
1638286640000|2021-11-30 15:37:20|23773.66|23653.66|23771.87|23651.87|23775.05|23655.05|23771.75|23651.75|10
1638286650000|2021-11-30 15:37:30|23771.43|23651.43|23760.25|23640.25|23771.43|23651.43|23760.25|23640.25|10
1638286660000|2021-11-30 15:37:40|23758.06|23638.06|23738.42|23618.42|23758.06|23638.06|23738.42|23618.42|10
1638286670000|2021-11-30 15:37:50|23739.15|23619.15|23725.92|23605.92|23739.15|23619.15|23725.76|23605.76|10
1638286680000|2021-11-30 15:38:00|23725.95|23605.95|23724.61|23604.61|23727.43|23607.43|23723.81|23603.81|10
1638286690000|2021-11-30 15:38:10|23723.56|23603.56|23708.18|23588.18|23723.56|23603.56|23708.18|23588.18|10
1638286700000|2021-11-30 15:38:20|23706.94|23586.94|23685.49|23565.49|23706.94|23586.94|23685.49|23565.49|10
1638286710000|2021-11-30 15:38:30|23683.25|23563.25|23684.16|23564.16|23684.16|23564.16|23671.1|23551.1|9
1638286720000|2021-11-30 15:38:40|23686.95|23566.95|23693.46|23573.46|23693.46|23573.46|23686.95|23566.95|10
1638286730000|2021-11-30 15:38:50|23695.86|23575.86|23707.03|23587.03|23707.03|23587.03|23695.86|23575.86|10
1638286740000|2021-11-30 15:39:00|23707.17|23587.17|23707.28|23587.28|23709.81|23589.81|23707.12|23587.12|10
1638286750000|2021-11-30 15:39:10|23707.19|23587.19|23731.65|23611.65|23731.65|23611.65|23707.19|23587.19|10
1638286760000|2021-11-30 15:39:20|23734.7|23614.7|23737.39|23617.39|23737.9|23617.9|23734.46|23614.46|10
1638286770000|2021-11-30 15:39:30|23738.68|23618.68|23740.33|23620.33|23742.36|23622.36|23738.68|23618.68|9
1638286780000|2021-11-30 15:39:40|23740.84|23620.84|23736.47|23616.47|23741.57|23621.57|23736.47|23616.47|10
1638286790000|2021-11-30 15:39:50|23736.24|23616.24|23735.86|23615.86|23738.16|23618.16|23735.22|23615.22|10
1638286800000|2021-11-30 15:40:00|23736.22|23616.22|23725.49|23605.49|23737.36|23617.36|23725.49|23605.49|10
1638286810000|2021-11-30 15:40:10|23723.84|23603.84|23721.29|23601.29|23724.14|23604.14|23719.94|23599.94|10
1638286820000|2021-11-30 15:40:20|23720.67|23600.67|23718.64|23598.64|23721.07|23601.07|23718.64|23598.64|9
1638286830000|2021-11-30 15:40:30|23717.88|23597.88|23720.07|23600.07|23720.07|23600.07|23717.21|23597.21|10
1638286840000|2021-11-30 15:40:40|23719.39|23599.39|23729.92|23609.92|23730.64|23610.64|23719.39|23599.39|10
1638286850000|2021-11-30 15:40:50|23730.76|23610.76|23738.97|23618.97|23739.51|23619.51|23730.29|23610.29|10
1638286860000|2021-11-30 15:41:00|23739.87|23619.87|23741.33|23621.33|23742.86|23622.86|23739.87|23619.87|9
1638286870000|2021-11-30 15:41:10|23741.1|23621.1|23742.95|23622.95|23743.05|23623.05|23740.45|23620.45|10
1638286880000|2021-11-30 15:41:20|23742.71|23622.71|23750.39|23630.39|23750.39|23630.39|23740.17|23620.17|10
1638286890000|2021-11-30 15:41:30|23751.99|23631.99|23752.25|23632.25|23754.45|23634.45|23751.76|23631.76|10
1638286900000|2021-11-30 15:41:40|23751.65|23631.65|23748.3|23628.3|23751.65|23631.65|23747.06|23627.06|10
1638286910000|2021-11-30 15:41:50|23751.73|23631.73|23760.84|23640.84|23761.03|23641.03|23751.56|23631.56|10
1638286920000|2021-11-30 15:42:00|23760.4|23640.4|23751.11|23631.11|23760.4|23640.4|23751.11|23631.11|10
1638286930000|2021-11-30 15:42:10|23752.86|23632.86|23758.72|23638.72|23758.72|23638.72|23752.86|23632.86|9
1638286940000|2021-11-30 15:42:20|23760.02|23640.02|23758.37|23638.37|23760.02|23640.02|23758.37|23638.37|10
1638286950000|2021-11-30 15:42:30|23759.3|23639.3|23750.13|23630.13|23759.3|23639.3|23750.13|23630.13|10
1638286960000|2021-11-30 15:42:40|23750.39|23630.39|23748.37|23628.37|23750.95|23630.95|23748.37|23628.37|10
1638286970000|2021-11-30 15:42:50|23747.84|23627.84|23739.23|23619.23|23747.84|23627.84|23739.23|23619.23|9
1638286980000|2021-11-30 15:43:00|23738.43|23618.43|23724.4|23604.4|23738.66|23618.66|23724.4|23604.4|10
1638286990000|2021-11-30 15:43:10|23724.16|23604.16|23701.57|23581.57|23724.16|23604.16|23701.57|23581.57|10
1638287000000|2021-11-30 15:43:20|23701.39|23581.39|23694.93|23574.93|23701.39|23581.39|23694.93|23574.93|10
1638287010000|2021-11-30 15:43:30|23692.19|23572.19|23694.87|23574.87|23694.87|23574.87|23691.61|23571.61|10
1638287020000|2021-11-30 15:43:40|23695|23575|23696.98|23576.98|23698.21|23578.21|23695|23575|10
1638287030000|2021-11-30 15:43:50|23696.85|23576.85|23694.85|23574.85|23696.98|23576.98|23694.85|23574.85|10
1638287040000|2021-11-30 15:44:00|23694.95|23574.95|23696.66|23576.66|23697.21|23577.21|23694.95|23574.95|10
1638287050000|2021-11-30 15:44:10|23697.32|23577.32|23697.76|23577.76|23698.39|23578.39|23696.91|23576.91|10
1638287060000|2021-11-30 15:44:20|23701.92|23581.92|23690.73|23570.73|23701.92|23581.92|23690.73|23570.73|10
1638287070000|2021-11-30 15:44:30|23688.44|23568.44|23680.08|23560.08|23688.44|23568.44|23680.08|23560.08|10
1638287080000|2021-11-30 15:44:40|23680.93|23560.93|23689.73|23569.73|23689.73|23569.73|23680.93|23560.93|10
1638287090000|2021-11-30 15:44:50|23690.91|23570.91|23685.85|23565.85|23692.77|23572.77|23685.85|23565.85|10
1638287100000|2021-11-30 15:45:00|23682.93|23562.93|23675.46|23555.46|23683.17|23563.17|23674.57|23554.57|10
1638287110000|2021-11-30 15:45:10|23674.2|23554.2|23675.31|23555.31|23676.33|23556.33|23674.05|23554.05|10
1638287120000|2021-11-30 15:45:20|23676.1|23556.1|23682.71|23562.71|23684.18|23564.18|23676.1|23556.1|10
1638287130000|2021-11-30 15:45:30|23683.63|23563.63|23677.85|23557.85|23684.67|23564.67|23677.85|23557.85|10
1638287140000|2021-11-30 15:45:40|23677.3|23557.3|23676.34|23556.34|23677.44|23557.44|23675.99|23555.99|10
1638287150000|2021-11-30 15:45:50|23674.98|23554.98|23676.75|23556.75|23676.75|23556.75|23674.98|23554.98|10
1638287160000|2021-11-30 15:46:00|23676.71|23556.71|23676.67|23556.67|23677.07|23557.07|23674.98|23554.98|10
1638287170000|2021-11-30 15:46:10|23676.21|23556.21|23674.7|23554.7|23677.23|23557.23|23674.7|23554.7|10
1638287180000|2021-11-30 15:46:20|23673.3|23553.3|23663.5|23543.5|23673.3|23553.3|23663.5|23543.5|10
1638287190000|2021-11-30 15:46:30|23664.55|23544.55|23669.49|23549.49|23669.49|23549.49|23663.96|23543.96|10
1638287200000|2021-11-30 15:46:40|23669.91|23549.91|23681.84|23561.84|23681.84|23561.84|23669.91|23549.91|10
1638287210000|2021-11-30 15:46:50|23682.03|23562.03|23692.71|23572.71|23692.71|23572.71|23682.03|23562.03|10
1638287220000|2021-11-30 15:47:00|23693.22|23573.22|23703.43|23583.43|23703.43|23583.43|23692.56|23572.56|10
1638287230000|2021-11-30 15:47:10|23706.82|23586.82|23711.81|23591.81|23711.81|23591.81|23706.82|23586.82|10
1638287240000|2021-11-30 15:47:20|23712.61|23592.61|23707.47|23587.47|23713.91|23593.91|23707.47|23587.47|10
1638287250000|2021-11-30 15:47:30|23705.02|23585.02|23694.29|23574.29|23705.08|23585.08|23694.29|23574.29|10
1638287260000|2021-11-30 15:47:40|23693.71|23573.71|23693.09|23573.09|23694.68|23574.68|23690.86|23570.86|10
1638287270000|2021-11-30 15:47:50|23694.99|23574.99|23695.93|23575.93|23697.77|23577.77|23693.55|23573.55|10
1638287280000|2021-11-30 15:48:00|23695.78|23575.78|23687.48|23567.48|23695.78|23575.78|23687.48|23567.48|10
1638287290000|2021-11-30 15:48:10|23687.51|23567.51|23679.03|23559.03|23689.46|23569.46|23679.03|23559.03|10
1638287300000|2021-11-30 15:48:20|23679.39|23559.39|23676.41|23556.41|23681.8|23561.8|23674.05|23554.05|10
1638287310000|2021-11-30 15:48:30|23675.29|23555.29|23671.26|23551.26|23677.77|23557.77|23671.26|23551.26|10
1638287320000|2021-11-30 15:48:40|23671.76|23551.76|23659.77|23539.77|23671.76|23551.76|23659.77|23539.77|10
1638287330000|2021-11-30 15:48:50|23659.49|23539.49|23659.23|23539.23|23660.95|23540.95|23658.98|23538.98|10
1638287340000|2021-11-30 15:49:00|23659.06|23539.06|23645.37|23525.37|23659.06|23539.06|23645.37|23525.37|10
1638287350000|2021-11-30 15:49:10|23640.3|23520.3|23630.95|23510.95|23640.3|23520.3|23627.08|23507.08|10
1638287360000|2021-11-30 15:49:20|23631.04|23511.04|23629.91|23509.91|23631.49|23511.49|23629.46|23509.46|10
1638287370000|2021-11-30 15:49:30|23631.25|23511.25|23622.78|23502.78|23631.25|23511.25|23622.78|23502.78|10
1638287380000|2021-11-30 15:49:40|23619.57|23499.57|23609.8|23489.8|23620.03|23500.03|23609.63|23489.63|10
1638287390000|2021-11-30 15:49:50|23608.77|23488.77|23600.67|23480.67|23608.77|23488.77|23600.67|23480.67|10
1638287400000|2021-11-30 15:50:00|23597.24|23477.24|23585.09|23465.09|23597.24|23477.24|23585.09|23465.09|10
1638287410000|2021-11-30 15:50:10|23584.2|23464.2|23575.24|23455.24|23584.21|23464.21|23575.24|23455.24|10
1638287420000|2021-11-30 15:50:20|23574.71|23454.71|23584.43|23464.43|23584.43|23464.43|23573.72|23453.72|10
1638287430000|2021-11-30 15:50:30|23584.94|23464.94|23585.58|23465.58|23588.23|23468.23|23584.94|23464.94|10
1638287440000|2021-11-30 15:50:40|23585.7|23465.7|23572.04|23452.04|23585.7|23465.7|23571.92|23451.92|10
1638287450000|2021-11-30 15:50:50|23571.96|23451.96|23564.16|23444.16|23572.27|23452.27|23564.12|23444.12|10
1638287460000|2021-11-30 15:51:00|23563.02|23443.02|23558.01|23438.01|23563.02|23443.02|23556.15|23436.15|10
1638287470000|2021-11-30 15:51:10|23558.36|23438.36|23573.22|23453.22|23573.22|23453.22|23558.18|23438.18|10
1638287480000|2021-11-30 15:51:20|23576.78|23456.78|23577.42|23457.42|23578.39|23458.39|23575.1|23455.1|10
1638287490000|2021-11-30 15:51:30|23578.06|23458.06|23585.39|23465.39|23585.39|23465.39|23577.05|23457.05|9
1638287500000|2021-11-30 15:51:40|23585.91|23465.91|23594.44|23474.44|23594.8|23474.8|23585.91|23465.91|10
1638287510000|2021-11-30 15:51:50|23595.14|23475.14|23589.35|23469.35|23595.14|23475.14|23589.35|23469.35|10
1638287520000|2021-11-30 15:52:00|23589.45|23469.45|23582.26|23462.26|23589.45|23469.45|23581.22|23461.22|10
1638287530000|2021-11-30 15:52:10|23580.53|23460.53|23576.88|23456.88|23580.53|23460.53|23576.68|23456.68|10
1638287540000|2021-11-30 15:52:20|23578.77|23458.77|23572.48|23452.48|23578.77|23458.77|23571.06|23451.06|10
1638287550000|2021-11-30 15:52:30|23571.78|23451.78|23566.86|23446.86|23572.97|23452.97|23566.86|23446.86|10
1638287560000|2021-11-30 15:52:40|23566.65|23446.65|23567.79|23447.79|23568.12|23448.12|23566.44|23446.44|10
1638287570000|2021-11-30 15:52:50|23568.46|23448.46|23558.92|23438.92|23568.78|23448.78|23558.92|23438.92|10
1638287580000|2021-11-30 15:53:00|23558.16|23438.16|23546.82|23426.82|23558.82|23438.82|23546.82|23426.82|10
1638287590000|2021-11-30 15:53:10|23546.52|23426.52|23549.47|23429.47|23549.47|23429.47|23545.46|23425.46|10
1638287600000|2021-11-30 15:53:20|23550.84|23430.84|23542.68|23422.68|23553.81|23433.81|23542.17|23422.17|10
1638287610000|2021-11-30 15:53:30|23543.12|23423.12|23535.92|23415.92|23543.65|23423.65|23535.85|23415.85|10
1638287620000|2021-11-30 15:53:40|23536.59|23416.59|23507.87|23387.87|23536.59|23416.59|23507.87|23387.87|10
1638287630000|2021-11-30 15:53:50|23505.62|23385.62|23500.98|23380.98|23509.81|23389.81|23500.05|23380.05|10
1638287640000|2021-11-30 15:54:00|23498.82|23378.82|23491.51|23371.51|23499.5|23379.5|23491.33|23371.33|10
1638287650000|2021-11-30 15:54:10|23490.81|23370.81|23485.35|23365.35|23490.81|23370.81|23485.35|23365.35|10
1638287660000|2021-11-30 15:54:20|23484.49|23364.49|23471.38|23351.38|23484.49|23364.49|23471.38|23351.38|10
1638287670000|2021-11-30 15:54:30|23470.42|23350.42|23459.46|23339.46|23471.38|23351.38|23459.46|23339.46|10
1638287680000|2021-11-30 15:54:40|23458.29|23338.29|23432.01|23312.01|23458.29|23338.29|23430.92|23310.92|10
1638287690000|2021-11-30 15:54:50|23431.99|23311.99|23430.89|23310.89|23432.56|23312.56|23430.89|23310.89|10
1638287700000|2021-11-30 15:55:00|23429.02|23309.02|23414.15|23294.15|23429.21|23309.21|23414.15|23294.15|10
1638287710000|2021-11-30 15:55:10|23411.99|23291.99|23403.33|23283.33|23411.99|23291.99|23403.33|23283.33|10
1638287720000|2021-11-30 15:55:20|23399.85|23279.85|23388.67|23268.67|23400.21|23280.21|23388.67|23268.67|10
1638287730000|2021-11-30 15:55:30|23389.13|23269.13|23376.91|23256.91|23389.13|23269.13|23376.91|23256.91|10
1638287740000|2021-11-30 15:55:40|23375.53|23255.53|23353.75|23233.75|23375.53|23255.53|23353.75|23233.75|10
1638287750000|2021-11-30 15:55:50|23351.96|23231.96|23354.23|23234.23|23354.23|23234.23|23346.45|23226.45|10
1638287760000|2021-11-30 15:56:00|23354.44|23234.44|23371.96|23251.96|23371.96|23251.96|23354.44|23234.44|10
1638287770000|2021-11-30 15:56:10|23375.47|23255.47|23392.34|23272.34|23392.34|23272.34|23375.08|23255.08|10
1638287780000|2021-11-30 15:56:20|23393.19|23273.19|23409.41|23289.41|23409.41|23289.41|23392.85|23272.85|10
1638287790000|2021-11-30 15:56:30|23413.01|23293.01|23419.81|23299.81|23423.67|23303.67|23413.01|23293.01|10
1638287800000|2021-11-30 15:56:40|23419.74|23299.74|23428.58|23308.58|23428.58|23308.58|23419.74|23299.74|10
1638287810000|2021-11-30 15:56:50|23429.22|23309.22|23428.63|23308.63|23430.33|23310.33|23428.25|23308.25|10
1638287820000|2021-11-30 15:57:00|23424.73|23304.73|23410.46|23290.46|23424.73|23304.73|23410.46|23290.46|10
1638287830000|2021-11-30 15:57:10|23409.6|23289.6|23415.08|23295.08|23415.08|23295.08|23409.22|23289.22|10
1638287840000|2021-11-30 15:57:20|23415.31|23295.31|23429.59|23309.59|23429.59|23309.59|23415.31|23295.31|10
1638287850000|2021-11-30 15:57:30|23430.08|23310.08|23442.46|23322.46|23442.74|23322.74|23430.08|23310.08|10
1638287860000|2021-11-30 15:57:40|23442.52|23322.52|23445.87|23325.87|23446.19|23326.19|23442.52|23322.52|10
1638287870000|2021-11-30 15:57:50|23448.47|23328.47|23448.49|23328.49|23450.99|23330.99|23448.47|23328.47|10
1638287880000|2021-11-30 15:58:00|23448.94|23328.94|23440.56|23320.56|23448.94|23328.94|23440.56|23320.56|10
1638287890000|2021-11-30 15:58:10|23442.27|23322.27|23448.6|23328.6|23448.6|23328.6|23440.08|23320.08|10
1638287900000|2021-11-30 15:58:20|23447.76|23327.76|23449.73|23329.73|23450.87|23330.87|23447.76|23327.76|10
1638287910000|2021-11-30 15:58:30|23451.84|23331.84|23452.21|23332.21|23452.21|23332.21|23450.09|23330.09|9
1638287920000|2021-11-30 15:58:40|23452.2|23332.2|23427.93|23307.93|23452.4|23332.4|23427.93|23307.93|10
1638287930000|2021-11-30 15:58:50|23418.83|23298.83|23406.74|23286.74|23418.83|23298.83|23406.74|23286.74|10
1638287940000|2021-11-30 15:59:00|23405.82|23285.82|23392.41|23272.41|23405.82|23285.82|23392.41|23272.41|10
1638287950000|2021-11-30 15:59:10|23392.27|23272.27|23397.48|23277.48|23397.48|23277.48|23392.03|23272.03|10
1638287960000|2021-11-30 15:59:20|23398.73|23278.73|23383.77|23263.77|23398.73|23278.73|23383.77|23263.77|10
1638287970000|2021-11-30 15:59:30|23382.02|23262.02|23381.22|23261.22|23382.58|23262.58|23380.04|23260.04|10
1638287980000|2021-11-30 15:59:40|23380.56|23260.56|23373.46|23253.46|23380.56|23260.56|23373.46|23253.46|10
1638287990000|2021-11-30 15:59:50|23372.43|23252.43|23386.06|23266.06|23386.06|23266.06|23372.18|23252.18|10
1638288000000|2021-11-30 16:00:00|23384.94|23264.94|23388.43|23268.43|23390.19|23270.19|23384.68|23264.68|10
1638288010000|2021-11-30 16:00:10|23386.02|23266.02|23374.41|23254.41|23387.42|23267.42|23374.41|23254.41|10
1638288020000|2021-11-30 16:00:20|23375.25|23255.25|23317.73|23197.73|23376.75|23256.75|23317.73|23197.73|10
1638288030000|2021-11-30 16:00:30|23315.34|23195.34|23303.65|23183.65|23315.34|23195.34|23302.79|23182.79|10
1638288040000|2021-11-30 16:00:40|23304.75|23184.75|23314.71|23194.71|23315.53|23195.53|23304.56|23184.56|10
1638288050000|2021-11-30 16:00:50|23314.34|23194.34|23322.07|23202.07|23322.07|23202.07|23314.34|23194.34|10
1638288060000|2021-11-30 16:01:00|23322.02|23202.02|23331.82|23211.82|23333.15|23213.15|23321.98|23201.98|10
1638288070000|2021-11-30 16:01:10|23332.03|23212.03|23337.33|23217.33|23338.36|23218.36|23332.03|23212.03|10
1638288080000|2021-11-30 16:01:20|23336.31|23216.31|23328.35|23208.35|23336.34|23216.34|23328.35|23208.35|10
1638288090000|2021-11-30 16:01:30|23325.73|23205.73|23307.75|23187.75|23325.73|23205.73|23307.75|23187.75|10
1638288100000|2021-11-30 16:01:40|23306.99|23186.99|23302.23|23182.23|23306.99|23186.99|23301.06|23181.06|10
1638288110000|2021-11-30 16:01:50|23302.27|23182.27|23291.36|23171.36|23302.27|23182.27|23291.36|23171.36|10
1638288120000|2021-11-30 16:02:00|23289.58|23169.58|23283.35|23163.35|23290.42|23170.42|23283.01|23163.01|10
1638288130000|2021-11-30 16:02:10|23282.79|23162.79|23276.16|23156.16|23282.91|23162.91|23276.16|23156.16|10
1638288140000|2021-11-30 16:02:20|23274.49|23154.49|23253.29|23133.29|23274.49|23154.49|23253.29|23133.29|10
1638288150000|2021-11-30 16:02:30|23254.24|23134.24|23235.98|23115.98|23254.24|23134.24|23235.98|23115.98|10
1638288160000|2021-11-30 16:02:40|23235.54|23115.54|23210.86|23090.86|23235.54|23115.54|23210.86|23090.86|10
1638288170000|2021-11-30 16:02:50|23207.98|23087.98|23193.43|23073.43|23207.98|23087.98|23193.43|23073.43|10
1638288180000|2021-11-30 16:03:00|23191.67|23071.67|23182.01|23062.01|23191.67|23071.67|23177.69|23057.69|10
1638288190000|2021-11-30 16:03:10|23183.44|23063.44|23185.49|23065.49|23185.77|23065.77|23182.9|23062.9|10
1638288200000|2021-11-30 16:03:20|23187.35|23067.35|23176.64|23056.64|23187.35|23067.35|23174.9|23054.9|10
1638288210000|2021-11-30 16:03:30|23176.36|23056.36|23187.39|23067.39|23187.39|23067.39|23175.66|23055.66|10
1638288220000|2021-11-30 16:03:40|23187.28|23067.28|23208.65|23088.65|23208.65|23088.65|23187.28|23067.28|10
1638288230000|2021-11-30 16:03:50|23217.22|23097.22|23259.65|23139.65|23259.65|23139.65|23217.22|23097.22|10
1638288240000|2021-11-30 16:04:00|23268.84|23148.84|23286.83|23166.83|23286.83|23166.83|23268.84|23148.84|10
1638288250000|2021-11-30 16:04:10|23288.07|23168.07|23319.02|23199.02|23319.02|23199.02|23288.07|23168.07|10
1638288260000|2021-11-30 16:04:20|23319.66|23199.66|23326.1|23206.1|23330.23|23210.23|23319.55|23199.55|10
1638288270000|2021-11-30 16:04:30|23327.04|23207.04|23330.26|23210.26|23331.04|23211.04|23327.04|23207.04|10
1638288280000|2021-11-30 16:04:40|23330.91|23210.91|23330.91|23210.91|23333.26|23213.26|23330.91|23210.91|10
1638288290000|2021-11-30 16:04:50|23330.83|23210.83|23315.76|23195.76|23330.83|23210.83|23315.76|23195.76|10
1638288300000|2021-11-30 16:05:00|23312.89|23192.89|23287.8|23167.8|23312.89|23192.89|23287.8|23167.8|10
1638288310000|2021-11-30 16:05:10|23287.99|23167.99|23278.17|23158.17|23287.99|23167.99|23278.17|23158.17|10
1638288320000|2021-11-30 16:05:20|23276.22|23156.22|23276.36|23156.36|23276.36|23156.36|23274.2|23154.2|10
1638288330000|2021-11-30 16:05:30|23276.26|23156.26|23286.9|23166.9|23286.9|23166.9|23276.26|23156.26|10
1638288340000|2021-11-30 16:05:40|23288.8|23168.8|23292.8|23172.8|23292.8|23172.8|23288.8|23168.8|10
1638288350000|2021-11-30 16:05:50|23294.21|23174.21|23309.96|23189.96|23309.96|23189.96|23294.21|23174.21|10
1638288360000|2021-11-30 16:06:00|23311.9|23191.9|23326.18|23206.18|23326.18|23206.18|23311.9|23191.9|10
1638288370000|2021-11-30 16:06:10|23326.67|23206.67|23332.96|23212.96|23332.96|23212.96|23326.67|23206.67|10
1638288380000|2021-11-30 16:06:20|23333.43|23213.43|23332.63|23212.63|23333.96|23213.96|23332.05|23212.05|10
1638288390000|2021-11-30 16:06:30|23332.19|23212.19|23326.78|23206.78|23333.37|23213.37|23326.78|23206.78|10
1638288400000|2021-11-30 16:06:40|23325.71|23205.71|23308.95|23188.95|23325.71|23205.71|23308.95|23188.95|10
1638288410000|2021-11-30 16:06:50|23309.02|23189.02|23308.82|23188.82|23309.02|23189.02|23307.24|23187.24|10
1638288420000|2021-11-30 16:07:00|23310.51|23190.51|23322.76|23202.76|23322.76|23202.76|23310.51|23190.51|10
1638288430000|2021-11-30 16:07:10|23324.27|23204.27|23316.22|23196.22|23326.23|23206.23|23316.22|23196.22|10
1638288440000|2021-11-30 16:07:20|23315.58|23195.58|23305.48|23185.48|23315.82|23195.82|23305.48|23185.48|10
1638288450000|2021-11-30 16:07:30|23304.15|23184.15|23298.12|23178.12|23304.15|23184.15|23298.12|23178.12|10
1638288460000|2021-11-30 16:07:40|23296.45|23176.45|23283.48|23163.48|23296.45|23176.45|23283.48|23163.48|10
1638288470000|2021-11-30 16:07:50|23273.79|23153.79|23257.76|23137.76|23273.79|23153.79|23257.76|23137.76|10
1638288480000|2021-11-30 16:08:00|23255.2|23135.2|23246.22|23126.22|23255.2|23135.2|23244.43|23124.43|9
1638288490000|2021-11-30 16:08:10|23245.4|23125.4|23255.37|23135.37|23255.37|23135.37|23243.95|23123.95|10
1638288500000|2021-11-30 16:08:20|23258.38|23138.38|23271.05|23151.05|23271.05|23151.05|23258.38|23138.38|10
1638288510000|2021-11-30 16:08:30|23272.95|23152.95|23274.95|23154.95|23274.95|23154.95|23272.74|23152.74|10
1638288520000|2021-11-30 16:08:40|23277.06|23157.06|23281.04|23161.04|23281.74|23161.74|23277.06|23157.06|10
1638288530000|2021-11-30 16:08:50|23282.14|23162.14|23292.94|23172.94|23292.94|23172.94|23282.14|23162.14|10
1638288540000|2021-11-30 16:09:00|23293.17|23173.17|23302.17|23182.17|23302.17|23182.17|23293.17|23173.17|10
1638288550000|2021-11-30 16:09:10|23300.04|23180.04|23280.87|23160.87|23300.04|23180.04|23280.87|23160.87|10
1638288560000|2021-11-30 16:09:20|23271.44|23151.44|23263.6|23143.6|23271.44|23151.44|23263.6|23143.6|10
1638288570000|2021-11-30 16:09:30|23266.08|23146.08|23277.13|23157.13|23277.13|23157.13|23266.08|23146.08|10
1638288580000|2021-11-30 16:09:40|23278.49|23158.49|23278.56|23158.56|23289.13|23169.13|23278.49|23158.49|10
1638288590000|2021-11-30 16:09:50|23278.29|23158.29|23254.44|23134.44|23278.29|23158.29|23254.44|23134.44|10
1638288600000|2021-11-30 16:10:00|23254.45|23134.45|23238.81|23118.81|23254.57|23134.57|23237.99|23117.99|10
1638288610000|2021-11-30 16:10:10|23237.6|23117.6|23245.38|23125.38|23245.38|23125.38|23237.38|23117.38|10
1638288620000|2021-11-30 16:10:20|23248.1|23128.1|23256.79|23136.79|23257.06|23137.06|23248.1|23128.1|9
1638288630000|2021-11-30 16:10:30|23255.16|23135.16|23244.03|23124.03|23255.16|23135.16|23243.55|23123.55|10
1638288640000|2021-11-30 16:10:40|23241.05|23121.05|23221.77|23101.77|23241.05|23121.05|23221.77|23101.77|10
1638288650000|2021-11-30 16:10:50|23221.14|23101.14|23215.04|23095.04|23221.14|23101.14|23215.04|23095.04|10
1638288660000|2021-11-30 16:11:00|23214.18|23094.18|23216.76|23096.76|23216.76|23096.76|23211.35|23091.35|10
1638288670000|2021-11-30 16:11:10|23218.43|23098.43|23223.53|23103.53|23223.53|23103.53|23216.06|23096.06|10
1638288680000|2021-11-30 16:11:20|23224.73|23104.73|23214.04|23094.04|23227.04|23107.04|23214.04|23094.04|10
1638288690000|2021-11-30 16:11:30|23211.63|23091.63|23211.78|23091.78|23211.78|23091.78|23208.69|23088.69|10
1638288700000|2021-11-30 16:11:40|23212.13|23092.13|23216.84|23096.84|23216.84|23096.84|23209.18|23089.18|10
1638288710000|2021-11-30 16:11:50|23219.32|23099.32|23228.59|23108.59|23228.59|23108.59|23219.32|23099.32|10
1638288720000|2021-11-30 16:12:00|23228.7|23108.7|23223.06|23103.06|23233.38|23113.38|23223.06|23103.06|10
1638288730000|2021-11-30 16:12:10|23219.66|23099.66|23210.94|23090.94|23219.66|23099.66|23210.94|23090.94|10
1638288740000|2021-11-30 16:12:20|23208.5|23088.5|23210.58|23090.58|23210.99|23090.99|23207.49|23087.49|10
1638288750000|2021-11-30 16:12:30|23209.83|23089.83|23203.94|23083.94|23210.71|23090.71|23203.55|23083.55|10
1638288760000|2021-11-30 16:12:40|23202.75|23082.75|23193.53|23073.53|23202.91|23082.91|23193.53|23073.53|10
1638288770000|2021-11-30 16:12:50|23191.67|23071.67|23176.65|23056.65|23191.67|23071.67|23176.65|23056.65|10
1638288780000|2021-11-30 16:13:00|23175.11|23055.11|23155.07|23035.07|23175.11|23055.11|23155.07|23035.07|10
1638288790000|2021-11-30 16:13:10|23152.77|23032.77|23131.26|23011.26|23152.77|23032.77|23131.26|23011.26|10
1638288800000|2021-11-30 16:13:20|23128.44|23008.44|23111.71|22991.71|23128.44|23008.44|23111.71|22991.71|10
1638288810000|2021-11-30 16:13:30|23114.61|22994.61|23122.34|23002.34|23122.34|23002.34|23114.61|22994.61|10
1638288820000|2021-11-30 16:13:40|23119.87|22999.87|23117.27|22997.27|23121.39|23001.39|23117.27|22997.27|10
1638288830000|2021-11-30 16:13:50|23116.63|22996.63|23114.65|22994.65|23116.63|22996.63|23112.71|22992.71|10
1638288840000|2021-11-30 16:14:00|23116.45|22996.45|23115.91|22995.91|23117.14|22997.14|23115.11|22995.11|9
1638288850000|2021-11-30 16:14:10|23116.22|22996.22|23104.26|22984.26|23117.73|22997.73|23104.26|22984.26|10
1638288860000|2021-11-30 16:14:20|23102.92|22982.92|23089.71|22969.71|23102.92|22982.92|23089.71|22969.71|10
1638288870000|2021-11-30 16:14:30|23088.49|22968.49|23081.89|22961.89|23088.89|22968.89|23081.89|22961.89|10
1638288880000|2021-11-30 16:14:40|23080.2|22960.2|23080.3|22960.3|23082.05|22962.05|23077.05|22957.05|10
1638288890000|2021-11-30 16:14:50|23078.83|22958.83|23076.93|22956.93|23078.83|22958.83|23075.07|22955.07|10
1638288900000|2021-11-30 16:15:00|23078.58|22958.58|23090.3|22970.3|23090.3|22970.3|23078.58|22958.58|10
1638288910000|2021-11-30 16:15:10|23086.09|22966.09|23077.62|22957.62|23086.09|22966.09|23077.62|22957.62|10
1638288920000|2021-11-30 16:15:20|23074.52|22954.52|23061.75|22941.75|23074.52|22954.52|23061.75|22941.75|10
1638288930000|2021-11-30 16:15:30|23051.7|22931.7|23028.29|22908.29|23052.87|22932.87|23028.29|22908.29|10
1638288940000|2021-11-30 16:15:40|23025.86|22905.86|23025.44|22905.44|23025.86|22905.86|23022.16|22902.16|10
1638288950000|2021-11-30 16:15:50|23022.56|22902.56|23017.65|22897.65|23022.56|22902.56|23016.28|22896.28|10
1638288960000|2021-11-30 16:16:00|23020.47|22900.47|23019.7|22899.7|23023.71|22903.71|23019.06|22899.06|10
1638288970000|2021-11-30 16:16:10|23026.17|22906.17|23042.57|22922.57|23042.57|22922.57|23026.17|22906.17|10
1638288980000|2021-11-30 16:16:20|23042.02|22922.02|23049.28|22929.28|23049.28|22929.28|23038.7|22918.7|10
1638288990000|2021-11-30 16:16:30|23059.01|22939.01|23100.28|22980.28|23100.28|22980.28|23059.01|22939.01|10
1638289000000|2021-11-30 16:16:40|23099.99|22979.99|23129.48|23009.48|23129.48|23009.48|23099.99|22979.99|10
1638289010000|2021-11-30 16:16:50|23134.59|23014.59|23160.61|23040.61|23161.05|23041.05|23134.59|23014.59|10
1638289020000|2021-11-30 16:17:00|23169.03|23049.03|23180.15|23060.15|23180.15|23060.15|23169.03|23049.03|10
1638289030000|2021-11-30 16:17:10|23181.97|23061.97|23207.79|23087.79|23207.79|23087.79|23181.97|23061.97|10
1638289040000|2021-11-30 16:17:20|23210.49|23090.49|23214.07|23094.07|23219.16|23099.16|23210.49|23090.49|10
1638289050000|2021-11-30 16:17:30|23211.79|23091.79|23193.38|23073.38|23211.79|23091.79|23193.38|23073.38|10
1638289060000|2021-11-30 16:17:40|23193.43|23073.43|23205.4|23085.4|23205.4|23085.4|23193.43|23073.43|10
1638289070000|2021-11-30 16:17:50|23204.79|23084.79|23214.39|23094.39|23214.39|23094.39|23204.49|23084.49|10
1638289080000|2021-11-30 16:18:00|23217.53|23097.53|23229.03|23109.03|23229.03|23109.03|23217.53|23097.53|10
1638289090000|2021-11-30 16:18:10|23231.52|23111.52|23248.7|23128.7|23248.7|23128.7|23231.52|23111.52|10
1638289100000|2021-11-30 16:18:20|23253.51|23133.51|23262.38|23142.38|23262.82|23142.82|23253.51|23133.51|10
1638289110000|2021-11-30 16:18:30|23262.07|23142.07|23281.26|23161.26|23281.26|23161.26|23261.88|23141.88|10
1638289120000|2021-11-30 16:18:40|23280.46|23160.46|23300.12|23180.12|23300.12|23180.12|23280.46|23160.46|10
1638289130000|2021-11-30 16:18:50|23301.56|23181.56|23304.26|23184.26|23304.26|23184.26|23301.29|23181.29|10
1638289140000|2021-11-30 16:19:00|23304.13|23184.13|23289.3|23169.3|23304.81|23184.81|23288.36|23168.36|10
1638289150000|2021-11-30 16:19:10|23281.91|23161.91|23255.98|23135.98|23281.91|23161.91|23255.98|23135.98|10
1638289160000|2021-11-30 16:19:20|23252.59|23132.59|23239.14|23119.14|23252.59|23132.59|23238.13|23118.13|10
1638289170000|2021-11-30 16:19:30|23240.32|23120.32|23245.91|23125.91|23245.91|23125.91|23240.32|23120.32|9
1638289180000|2021-11-30 16:19:40|23249.47|23129.47|23246.57|23126.57|23251.62|23131.62|23246.57|23126.57|10
1638289190000|2021-11-30 16:19:50|23244.53|23124.53|23225.32|23105.32|23244.53|23124.53|23225.32|23105.32|10
1638289200000|2021-11-30 16:20:00|23221.06|23101.06|23222.2|23102.2|23222.2|23102.2|23219.14|23099.14|10
1638289210000|2021-11-30 16:20:10|23222.93|23102.93|23239.01|23119.01|23239.01|23119.01|23222.93|23102.93|10
1638289220000|2021-11-30 16:20:20|23242.42|23122.42|23249.73|23129.73|23252.2|23132.2|23242.42|23122.42|10
1638289230000|2021-11-30 16:20:30|23250.08|23130.08|23258.39|23138.39|23258.39|23138.39|23250.08|23130.08|10
1638289240000|2021-11-30 16:20:40|23260.27|23140.27|23259.53|23139.53|23260.27|23140.27|23257.75|23137.75|10
1638289250000|2021-11-30 16:20:50|23259.01|23139.01|23248.77|23128.77|23261.35|23141.35|23248.77|23128.77|10
1638289260000|2021-11-30 16:21:00|23244.31|23124.31|23220.04|23100.04|23244.31|23124.31|23220.04|23100.04|10
1638289270000|2021-11-30 16:21:10|23218.99|23098.99|23206.87|23086.87|23218.99|23098.99|23206.3|23086.3|10
1638289280000|2021-11-30 16:21:20|23207.09|23087.09|23203.68|23083.68|23207.72|23087.72|23203.12|23083.12|10
1638289290000|2021-11-30 16:21:30|23204.16|23084.16|23201.56|23081.56|23204.16|23084.16|23201.33|23081.33|10
1638289300000|2021-11-30 16:21:40|23200.21|23080.21|23211.98|23091.98|23211.98|23091.98|23200.09|23080.09|9
1638289310000|2021-11-30 16:21:50|23218.92|23098.92|23232.57|23112.57|23232.57|23112.57|23218.92|23098.92|10
1638289320000|2021-11-30 16:22:00|23234.22|23114.22|23225.73|23105.73|23235.33|23115.33|23225.73|23105.73|10
1638289330000|2021-11-30 16:22:10|23225.92|23105.92|23217.78|23097.78|23225.92|23105.92|23217.59|23097.59|10
1638289340000|2021-11-30 16:22:20|23216|23096|23215.01|23095.01|23216.21|23096.21|23212.39|23092.39|10
1638289350000|2021-11-30 16:22:30|23215.2|23095.2|23208.84|23088.84|23217.17|23097.17|23208.84|23088.84|10
1638289360000|2021-11-30 16:22:40|23207.17|23087.17|23194.12|23074.12|23207.17|23087.17|23194.12|23074.12|10
1638289370000|2021-11-30 16:22:50|23192.11|23072.11|23175.23|23055.23|23192.11|23072.11|23175.23|23055.23|10
1638289380000|2021-11-30 16:23:00|23173.1|23053.1|23166.3|23046.3|23173.1|23053.1|23165.16|23045.16|10
1638289390000|2021-11-30 16:23:10|23166.15|23046.15|23172.41|23052.41|23172.41|23052.41|23164.62|23044.62|10
1638289400000|2021-11-30 16:23:20|23175.1|23055.1|23178.07|23058.07|23182.35|23062.35|23175.1|23055.1|10
1638289410000|2021-11-30 16:23:30|23174.14|23054.14|23168.7|23048.7|23174.14|23054.14|23168.7|23048.7|10
1638289420000|2021-11-30 16:23:40|23168.35|23048.35|23163.52|23043.52|23168.48|23048.48|23163.52|23043.52|10
1638289430000|2021-11-30 16:23:50|23163.37|23043.37|23158.79|23038.79|23163.37|23043.37|23158.79|23038.79|10
1638289440000|2021-11-30 16:24:00|23159.29|23039.29|23169.16|23049.16|23169.16|23049.16|23158.95|23038.95|9
1638289450000|2021-11-30 16:24:10|23172.71|23052.71|23169.51|23049.51|23174.85|23054.85|23169.51|23049.51|10
1638289460000|2021-11-30 16:24:20|23167.59|23047.59|23166.53|23046.53|23167.59|23047.59|23164.38|23044.38|10
1638289470000|2021-11-30 16:24:30|23167.67|23047.67|23164.97|23044.97|23169.09|23049.09|23164.72|23044.72|10
1638289480000|2021-11-30 16:24:40|23164.68|23044.68|23164.13|23044.13|23165.95|23045.95|23164.13|23044.13|9
1638289490000|2021-11-30 16:24:50|23165.07|23045.07|23165.51|23045.51|23165.8|23045.8|23164.18|23044.18|10
1638289500000|2021-11-30 16:25:00|23165.41|23045.41|23171.3|23051.3|23171.66|23051.66|23165.41|23045.41|10
1638289510000|2021-11-30 16:25:10|23171.31|23051.31|23174.25|23054.25|23174.25|23054.25|23167.85|23047.85|9
1638289520000|2021-11-30 16:25:20|23177.79|23057.79|23185.62|23065.62|23185.62|23065.62|23177.79|23057.79|10
1638289530000|2021-11-30 16:25:30|23186.1|23066.1|23195.73|23075.73|23196.96|23076.96|23186.1|23066.1|10
1638289540000|2021-11-30 16:25:40|23196.2|23076.2|23201.65|23081.65|23202|23082|23196.2|23076.2|10
1638289550000|2021-11-30 16:25:50|23202.16|23082.16|23199.18|23079.18|23202.16|23082.16|23198.18|23078.18|9
1638289560000|2021-11-30 16:26:00|23200.24|23080.24|23208.51|23088.51|23208.51|23088.51|23200.24|23080.24|10
1638289570000|2021-11-30 16:26:10|23209.42|23089.42|23212.34|23092.34|23212.84|23092.84|23209.42|23089.42|10
1638289580000|2021-11-30 16:26:20|23211.79|23091.79|23213.31|23093.31|23217.52|23097.52|23211.13|23091.13|10
1638289590000|2021-11-30 16:26:30|23209.46|23089.46|23198.92|23078.92|23209.46|23089.46|23198.66|23078.66|10
1638289600000|2021-11-30 16:26:40|23197.82|23077.82|23199.97|23079.97|23199.97|23079.97|23196.35|23076.35|10
1638289610000|2021-11-30 16:26:50|23205.19|23085.19|23208.87|23088.87|23209.66|23089.66|23205.19|23085.19|10
1638289620000|2021-11-30 16:27:00|23211.4|23091.4|23207.07|23087.07|23211.6|23091.6|23206.52|23086.52|10
1638289630000|2021-11-30 16:27:10|23208.13|23088.13|23217.19|23097.19|23217.19|23097.19|23207.33|23087.33|10
1638289640000|2021-11-30 16:27:20|23222.61|23102.61|23230.88|23110.88|23230.88|23110.88|23222.61|23102.61|10
1638289650000|2021-11-30 16:27:30|23230.24|23110.24|23229.76|23109.76|23230.24|23110.24|23226.59|23106.59|10
1638289660000|2021-11-30 16:27:40|23230.33|23110.33|23235.29|23115.29|23235.95|23115.95|23230.14|23110.14|10
1638289670000|2021-11-30 16:27:50|23235.55|23115.55|23236.94|23116.94|23236.94|23116.94|23235.41|23115.41|10
1638289680000|2021-11-30 16:28:00|23236.83|23116.83|23237.15|23117.15|23239.07|23119.07|23236.83|23116.83|9
1638289690000|2021-11-30 16:28:10|23238.43|23118.43|23233.35|23113.35|23238.43|23118.43|23233.35|23113.35|10
1638289700000|2021-11-30 16:28:20|23231.9|23111.9|23227.03|23107.03|23231.99|23111.99|23227.03|23107.03|10
1638289710000|2021-11-30 16:28:30|23227.73|23107.73|23226.26|23106.26|23228.01|23108.01|23225.99|23105.99|10
1638289720000|2021-11-30 16:28:40|23227.84|23107.84|23235.27|23115.27|23235.27|23115.27|23227.48|23107.48|10
1638289730000|2021-11-30 16:28:50|23235.74|23115.74|23246.14|23126.14|23246.14|23126.14|23235.74|23115.74|10
1638289740000|2021-11-30 16:29:00|23245.32|23125.32|23260.53|23140.53|23260.53|23140.53|23244.59|23124.59|10
1638289750000|2021-11-30 16:29:10|23260.93|23140.93|23261.22|23141.22|23262.25|23142.25|23260.52|23140.52|10
1638289760000|2021-11-30 16:29:20|23261.7|23141.7|23261.85|23141.85|23262.9|23142.9|23261.25|23141.25|10
1638289770000|2021-11-30 16:29:30|23263.49|23143.49|23258.45|23138.45|23263.63|23143.63|23257.09|23137.09|10
1638289780000|2021-11-30 16:29:40|23258.91|23138.91|23263.31|23143.31|23263.31|23143.31|23258.91|23138.91|10
1638289790000|2021-11-30 16:29:50|23264.72|23144.72|23268.56|23148.56|23268.79|23148.79|23264.72|23144.72|10
1638289800000|2021-11-30 16:30:00|23267.94|23147.94|23266.29|23146.29|23268.96|23148.96|23264.48|23144.48|10
1638289810000|2021-11-30 16:30:10|23267.3|23147.3|23274.13|23154.13|23274.13|23154.13|23267.3|23147.3|10
1638289820000|2021-11-30 16:30:20|23277.45|23157.45|23281.37|23161.37|23281.37|23161.37|23277.45|23157.45|9
1638289830000|2021-11-30 16:30:30|23284.05|23164.05|23292.88|23172.88|23292.88|23172.88|23284.05|23164.05|10
1638289840000|2021-11-30 16:30:40|23291.93|23171.93|23292.21|23172.21|23296.2|23176.2|23291.93|23171.93|10
1638289850000|2021-11-30 16:30:50|23290.46|23170.46|23286.43|23166.43|23290.46|23170.46|23286.43|23166.43|10
1638289860000|2021-11-30 16:31:00|23288.02|23168.02|23295.83|23175.83|23295.9|23175.9|23287.87|23167.87|10
1638289870000|2021-11-30 16:31:10|23295.67|23175.67|23300.19|23180.19|23300.19|23180.19|23294.41|23174.41|10
1638289880000|2021-11-30 16:31:20|23304.33|23184.33|23311.39|23191.39|23311.39|23191.39|23304.33|23184.33|10
1638289890000|2021-11-30 16:31:30|23311.79|23191.79|23311.71|23191.71|23312.34|23192.34|23309.04|23189.04|10
1638289900000|2021-11-30 16:31:40|23311.46|23191.46|23313.1|23193.1|23313.1|23193.1|23310.29|23190.29|10
1638289910000|2021-11-30 16:31:50|23314.31|23194.31|23318.8|23198.8|23319.53|23199.53|23314.31|23194.31|10
1638289920000|2021-11-30 16:32:00|23318.44|23198.44|23311.15|23191.15|23318.56|23198.56|23311.15|23191.15|10
1638289930000|2021-11-30 16:32:10|23312.3|23192.3|23310.28|23190.28|23313.35|23193.35|23310.18|23190.18|10
1638289940000|2021-11-30 16:32:20|23309.7|23189.7|23307.92|23187.92|23309.81|23189.81|23307.24|23187.24|10
1638289950000|2021-11-30 16:32:30|23307.41|23187.41|23318.57|23198.57|23319.53|23199.53|23307.31|23187.31|10
1638289960000|2021-11-30 16:32:40|23321.95|23201.95|23336.32|23216.32|23336.32|23216.32|23321.22|23201.22|9
1638289970000|2021-11-30 16:32:50|23340.39|23220.39|23352.5|23232.5|23352.5|23232.5|23340.14|23220.14|10
1638289980000|2021-11-30 16:33:00|23353.58|23233.58|23356.12|23236.12|23360.3|23240.3|23353.58|23233.58|10
1638289990000|2021-11-30 16:33:10|23352.1|23232.1|23344.8|23224.8|23352.1|23232.1|23344.8|23224.8|10
1638290000000|2021-11-30 16:33:20|23343.17|23223.17|23354.48|23234.48|23354.48|23234.48|23341.53|23221.53|10
1638290010000|2021-11-30 16:33:30|23355.88|23235.88|23362.93|23242.93|23362.93|23242.93|23355.88|23235.88|10
1638290020000|2021-11-30 16:33:40|23363.55|23243.55|23368.73|23248.73|23369.05|23249.05|23363.55|23243.55|10
1638290030000|2021-11-30 16:33:50|23370.02|23250.02|23373.71|23253.71|23373.71|23253.71|23369.76|23249.76|10
1638290040000|2021-11-30 16:34:00|23376.72|23256.72|23403.29|23283.29|23403.29|23283.29|23376.72|23256.72|10
1638290050000|2021-11-30 16:34:10|23401.69|23281.69|23406.52|23286.52|23407.69|23287.69|23401.69|23281.69|10
1638290060000|2021-11-30 16:34:20|23404.79|23284.79|23411.71|23291.71|23411.71|23291.71|23404.79|23284.79|10
1638290070000|2021-11-30 16:34:30|23414.98|23294.98|23427.77|23307.77|23427.77|23307.77|23414.98|23294.98|9
1638290080000|2021-11-30 16:34:40|23429.22|23309.22|23434.99|23314.99|23434.99|23314.99|23429.22|23309.22|9
1638290090000|2021-11-30 16:34:50|23434.59|23314.59|23425.7|23305.7|23435.36|23315.36|23425.7|23305.7|10
1638290100000|2021-11-30 16:35:00|23424.71|23304.71|23426.3|23306.3|23426.3|23306.3|23422.18|23302.18|10
1638290110000|2021-11-30 16:35:10|23427.16|23307.16|23430.45|23310.45|23430.45|23310.45|23424.32|23304.32|10
1638290120000|2021-11-30 16:35:20|23437.64|23317.64|23452.76|23332.76|23452.76|23332.76|23437.64|23317.64|10
1638290130000|2021-11-30 16:35:30|23455.89|23335.89|23465.61|23345.61|23465.61|23345.61|23455.89|23335.89|10
1638290140000|2021-11-30 16:35:40|23469.09|23349.09|23474.14|23354.14|23474.14|23354.14|23469.09|23349.09|10
1638290150000|2021-11-30 16:35:50|23473.76|23353.76|23468.13|23348.13|23473.76|23353.76|23467.93|23347.93|10
1638290160000|2021-11-30 16:36:00|23467.5|23347.5|23438.03|23318.03|23467.5|23347.5|23438.03|23318.03|10
1638290170000|2021-11-30 16:36:10|23431.2|23311.2|23408.84|23288.84|23431.2|23311.2|23408.84|23288.84|10
1638290180000|2021-11-30 16:36:20|23405.65|23285.65|23394.64|23274.64|23406.23|23286.23|23394.64|23274.64|10
1638290190000|2021-11-30 16:36:30|23394.09|23274.09|23387.46|23267.46|23394.09|23274.09|23387.46|23267.46|10
1638290200000|2021-11-30 16:36:40|23388.97|23268.97|23399.25|23279.25|23399.25|23279.25|23388.87|23268.87|10
1638290210000|2021-11-30 16:36:50|23400.45|23280.45|23392.82|23272.82|23400.45|23280.45|23392.82|23272.82|10
1638290220000|2021-11-30 16:37:00|23391.19|23271.19|23380.47|23260.47|23391.19|23271.19|23380.47|23260.47|10
1638290230000|2021-11-30 16:37:10|23379.11|23259.11|23360.12|23240.12|23379.11|23259.11|23360.12|23240.12|10
1638290240000|2021-11-30 16:37:20|23354.76|23234.76|23342.77|23222.77|23354.76|23234.76|23342.71|23222.71|10
1638290250000|2021-11-30 16:37:30|23343.02|23223.02|23343.92|23223.92|23343.92|23223.92|23336.69|23216.69|10
1638290260000|2021-11-30 16:37:40|23345.58|23225.58|23343.66|23223.66|23347.32|23227.32|23343.66|23223.66|10
1638290270000|2021-11-30 16:37:50|23342.13|23222.13|23354.81|23234.81|23354.81|23234.81|23341.62|23221.62|10
1638290280000|2021-11-30 16:38:00|23359.55|23239.55|23365.07|23245.07|23366.03|23246.03|23359.55|23239.55|10
1638290290000|2021-11-30 16:38:10|23365.64|23245.64|23358.42|23238.42|23365.64|23245.64|23358.42|23238.42|10
1638290300000|2021-11-30 16:38:20|23359.1|23239.1|23356.98|23236.98|23359.1|23239.1|23356.89|23236.89|10
1638290310000|2021-11-30 16:38:30|23357.73|23237.73|23355.72|23235.72|23358.54|23238.54|23355.72|23235.72|10
1638290320000|2021-11-30 16:38:40|23355.73|23235.73|23351.84|23231.84|23356.01|23236.01|23351.84|23231.84|10
1638290330000|2021-11-30 16:38:50|23350.35|23230.35|23359.24|23239.24|23359.24|23239.24|23350.35|23230.35|10
1638290340000|2021-11-30 16:39:00|23360.88|23240.88|23375.17|23255.17|23375.17|23255.17|23360.88|23240.88|10
1638290350000|2021-11-30 16:39:10|23374.99|23254.99|23386|23266|23386.01|23266.01|23374.99|23254.99|9
1638290360000|2021-11-30 16:39:20|23388.93|23268.93|23396.54|23276.54|23399.53|23279.53|23388.93|23268.93|10
1638290370000|2021-11-30 16:39:30|23395.65|23275.65|23384.97|23264.97|23395.65|23275.65|23384.97|23264.97|10
1638290380000|2021-11-30 16:39:40|23379.89|23259.89|23370.71|23250.71|23379.89|23259.89|23370.71|23250.71|10
1638290390000|2021-11-30 16:39:50|23369.65|23249.65|23364.02|23244.02|23369.65|23249.65|23361.41|23241.41|9
1638290400000|2021-11-30 16:40:00|23363.64|23243.64|23360.92|23240.92|23365.97|23245.97|23359.5|23239.5|10
1638290410000|2021-11-30 16:40:10|23359.65|23239.65|23352.66|23232.66|23359.65|23239.65|23352.61|23232.61|10
1638290420000|2021-11-30 16:40:20|23352.42|23232.42|23349.44|23229.44|23353.85|23233.85|23348.85|23228.85|10
1638290430000|2021-11-30 16:40:30|23348.26|23228.26|23350.8|23230.8|23350.8|23230.8|23347.04|23227.04|10
1638290440000|2021-11-30 16:40:40|23350.95|23230.95|23345.32|23225.32|23350.95|23230.95|23345.32|23225.32|10
1638290450000|2021-11-30 16:40:50|23345.16|23225.16|23332.36|23212.36|23345.16|23225.16|23332.36|23212.36|10
1638290460000|2021-11-30 16:41:00|23328.06|23208.06|23302.65|23182.65|23328.06|23208.06|23302.65|23182.65|10
1638290470000|2021-11-30 16:41:10|23302.86|23182.86|23290.93|23170.93|23302.86|23182.86|23290.93|23170.93|10
1638290480000|2021-11-30 16:41:20|23291.5|23171.5|23276.23|23156.23|23292.29|23172.29|23276.01|23156.01|10
1638290490000|2021-11-30 16:41:30|23276.53|23156.53|23264.74|23144.74|23276.53|23156.53|23264.74|23144.74|10
1638290500000|2021-11-30 16:41:40|23265.38|23145.38|23263.22|23143.22|23265.6|23145.6|23262.51|23142.51|10
1638290510000|2021-11-30 16:41:50|23265.55|23145.55|23266.62|23146.62|23271|23151|23265.55|23145.55|10
1638290520000|2021-11-30 16:42:00|23267.82|23147.82|23260.46|23140.46|23267.82|23147.82|23260.46|23140.46|10
1638290530000|2021-11-30 16:42:10|23260.19|23140.19|23261.18|23141.18|23261.18|23141.18|23257.57|23137.57|10
1638290540000|2021-11-30 16:42:20|23264.94|23144.94|23274.78|23154.78|23274.78|23154.78|23264.94|23144.94|9
1638290550000|2021-11-30 16:42:30|23276.63|23156.63|23283.69|23163.69|23283.84|23163.84|23276.63|23156.63|10
1638290560000|2021-11-30 16:42:40|23284.38|23164.38|23278.68|23158.68|23284.86|23164.86|23278.68|23158.68|10
1638290570000|2021-11-30 16:42:50|23278.7|23158.7|23257|23137|23278.7|23158.7|23257|23137|10
1638290580000|2021-11-30 16:43:00|23256.92|23136.92|23252.46|23132.46|23256.92|23136.92|23252.46|23132.46|10
1638290590000|2021-11-30 16:43:10|23251.35|23131.35|23242.1|23122.1|23251.35|23131.35|23241.63|23121.63|10
1638290600000|2021-11-30 16:43:20|23241.57|23121.57|23243.49|23123.49|23244.06|23124.06|23241.05|23121.05|10
1638290610000|2021-11-30 16:43:30|23242.66|23122.66|23246.16|23126.16|23246.16|23126.16|23242.23|23122.23|10
1638290620000|2021-11-30 16:43:40|23246.35|23126.35|23242.53|23122.53|23250.07|23130.07|23242.43|23122.43|9
1638290630000|2021-11-30 16:43:50|23241.75|23121.75|23229.3|23109.3|23241.75|23121.75|23229.3|23109.3|10
1638290640000|2021-11-30 16:44:00|23228.49|23108.49|23216.02|23096.02|23228.49|23108.49|23215.39|23095.39|10
1638290650000|2021-11-30 16:44:10|23218.51|23098.51|23223.51|23103.51|23226.34|23106.34|23216.32|23096.32|10
1638290660000|2021-11-30 16:44:20|23226.31|23106.31|23232|23112|23232.67|23112.67|23226.31|23106.31|10
1638290670000|2021-11-30 16:44:30|23231.57|23111.57|23237.74|23117.74|23238.39|23118.39|23230.12|23110.12|10
1638290680000|2021-11-30 16:44:40|23237.8|23117.8|23236.65|23116.65|23239.51|23119.51|23234.56|23114.56|10
1638290690000|2021-11-30 16:44:50|23236.66|23116.66|23234.13|23114.13|23237.25|23117.25|23233.58|23113.58|10
1638290700000|2021-11-30 16:45:00|23233.93|23113.93|23230.54|23110.54|23233.93|23113.93|23228.43|23108.43|10
1638290710000|2021-11-30 16:45:10|23231.66|23111.66|23240.54|23120.54|23240.54|23120.54|23231.66|23111.66|10
1638290720000|2021-11-30 16:45:20|23241.14|23121.14|23247.76|23127.76|23247.76|23127.76|23241.14|23121.14|10
1638290730000|2021-11-30 16:45:30|23249.56|23129.56|23262.66|23142.66|23263.44|23143.44|23249.56|23129.56|10
1638290740000|2021-11-30 16:45:40|23262.46|23142.46|23253.05|23133.05|23262.46|23142.46|23253.05|23133.05|10
1638290750000|2021-11-30 16:45:50|23252.67|23132.67|23225.04|23105.04|23252.67|23132.67|23225.04|23105.04|10
1638290760000|2021-11-30 16:46:00|23224.25|23104.25|23188.23|23068.23|23224.25|23104.25|23188|23068|10
1638290770000|2021-11-30 16:46:10|23188.33|23068.33|23189.83|23069.83|23191.92|23071.92|23187.98|23067.98|10
1638290780000|2021-11-30 16:46:20|23187.5|23067.5|23177.31|23057.31|23187.5|23067.5|23177.15|23057.15|10
1638290790000|2021-11-30 16:46:30|23174.93|23054.93|23175.49|23055.49|23175.49|23055.49|23173.32|23053.32|10
1638290800000|2021-11-30 16:46:40|23177.13|23057.13|23178.15|23058.15|23179.59|23059.59|23177.13|23057.13|10
1638290810000|2021-11-30 16:46:50|23177.97|23057.97|23178.2|23058.2|23180.2|23060.2|23176.8|23056.8|10
1638290820000|2021-11-30 16:47:00|23176.16|23056.16|23177.05|23057.05|23177.36|23057.36|23175.71|23055.71|10
1638290830000|2021-11-30 16:47:10|23176.91|23056.91|23181.33|23061.33|23181.43|23061.43|23176.24|23056.24|10
1638290840000|2021-11-30 16:47:20|23181.71|23061.71|23190.83|23070.83|23190.83|23070.83|23181.71|23061.71|10
1638290850000|2021-11-30 16:47:30|23190.96|23070.96|23177.88|23057.88|23191.49|23071.49|23177.88|23057.88|10
1638290860000|2021-11-30 16:47:40|23177|23057|23169.12|23049.12|23177|23057|23167.25|23047.25|10
1638290870000|2021-11-30 16:47:50|23167.73|23047.73|23174.83|23054.83|23174.83|23054.83|23167.73|23047.73|10
1638290880000|2021-11-30 16:48:00|23173.2|23053.2|23168.96|23048.96|23173.2|23053.2|23168.18|23048.18|10
1638290890000|2021-11-30 16:48:10|23167.37|23047.37|23153.53|23033.53|23167.37|23047.37|23151.34|23031.34|10
1638290900000|2021-11-30 16:48:20|23152.95|23032.95|23167.37|23047.37|23167.37|23047.37|23152.95|23032.95|10
1638290910000|2021-11-30 16:48:30|23169.52|23049.52|23181.8|23061.8|23182.77|23062.77|23169.52|23049.52|10
1638290920000|2021-11-30 16:48:40|23185.03|23065.03|23189.52|23069.52|23189.52|23069.52|23184.3|23064.3|10
1638290930000|2021-11-30 16:48:50|23189.43|23069.43|23201.92|23081.92|23202.34|23082.34|23189.43|23069.43|10
1638290940000|2021-11-30 16:49:00|23201.18|23081.18|23220.82|23100.82|23220.82|23100.82|23201.18|23081.18|10
1638290950000|2021-11-30 16:49:10|23220.99|23100.99|23213.12|23093.12|23221.95|23101.95|23213.12|23093.12|10
1638290960000|2021-11-30 16:49:20|23212.96|23092.96|23203.8|23083.8|23212.96|23092.96|23202.03|23082.03|10
1638290970000|2021-11-30 16:49:30|23202.53|23082.53|23210.27|23090.27|23210.27|23090.27|23202.53|23082.53|10
1638290980000|2021-11-30 16:49:40|23210.7|23090.7|23223.3|23103.3|23223.53|23103.53|23210.7|23090.7|10
1638290990000|2021-11-30 16:49:50|23222.57|23102.57|23217.99|23097.99|23225.54|23105.54|23217.99|23097.99|10
1638291000000|2021-11-30 16:50:00|23218.78|23098.78|23206.85|23086.85|23218.78|23098.78|23206.85|23086.85|10
1638291010000|2021-11-30 16:50:10|23206.92|23086.92|23205.79|23085.79|23207.41|23087.41|23205.36|23085.36|10
1638291020000|2021-11-30 16:50:20|23205.32|23085.32|23203.97|23083.97|23206.71|23086.71|23203.97|23083.97|10
1638291030000|2021-11-30 16:50:30|23203.68|23083.68|23203.13|23083.13|23203.68|23083.68|23201.81|23081.81|9
1638291040000|2021-11-30 16:50:40|23203.06|23083.06|23206.11|23086.11|23206.89|23086.89|23203.06|23083.06|10
1638291050000|2021-11-30 16:50:50|23205.88|23085.88|23201.87|23081.87|23206.21|23086.21|23201.87|23081.87|9
1638291060000|2021-11-30 16:51:00|23201.92|23081.92|23181.65|23061.65|23201.92|23081.92|23181.65|23061.65|10
1638291070000|2021-11-30 16:51:10|23181.42|23061.42|23167.49|23047.49|23181.42|23061.42|23167.49|23047.49|10
1638291080000|2021-11-30 16:51:20|23167.09|23047.09|23163.3|23043.3|23168.87|23048.87|23163.3|23043.3|10
1638291090000|2021-11-30 16:51:30|23162.48|23042.48|23154.78|23034.78|23162.48|23042.48|23154.78|23034.78|10
1638291100000|2021-11-30 16:51:40|23153.52|23033.52|23154.87|23034.87|23156.14|23036.14|23153.52|23033.52|10
1638291110000|2021-11-30 16:51:50|23156.22|23036.22|23159.63|23039.63|23159.63|23039.63|23154.12|23034.12|10
1638291120000|2021-11-30 16:52:00|23159.8|23039.8|23170.78|23050.78|23170.78|23050.78|23159.8|23039.8|10
1638291130000|2021-11-30 16:52:10|23171.3|23051.3|23167.14|23047.14|23172.76|23052.76|23166.86|23046.86|10
1638291140000|2021-11-30 16:52:20|23165.99|23045.99|23182.56|23062.56|23182.56|23062.56|23165.99|23045.99|10
1638291150000|2021-11-30 16:52:30|23183.53|23063.53|23193.35|23073.35|23193.35|23073.35|23183.53|23063.53|10
1638291160000|2021-11-30 16:52:40|23193.34|23073.34|23178.8|23058.8|23193.34|23073.34|23178.8|23058.8|10
1638291170000|2021-11-30 16:52:50|23179.07|23059.07|23171.2|23051.2|23179.07|23059.07|23170.8|23050.8|10
1638291180000|2021-11-30 16:53:00|23169.61|23049.61|23162.86|23042.86|23170.31|23050.31|23162.86|23042.86|10
1638291190000|2021-11-30 16:53:10|23163.35|23043.35|23163.56|23043.56|23163.56|23043.56|23162.35|23042.35|10
1638291200000|2021-11-30 16:53:20|23163.34|23043.34|23161.72|23041.72|23163.34|23043.34|23161.42|23041.42|10
1638291210000|2021-11-30 16:53:30|23161.7|23041.7|23155.17|23035.17|23161.7|23041.7|23155.17|23035.17|10
1638291220000|2021-11-30 16:53:40|23154.94|23034.94|23152.04|23032.04|23154.94|23034.94|23152.04|23032.04|10
1638291230000|2021-11-30 16:53:50|23151.98|23031.98|23143.2|23023.2|23151.98|23031.98|23143.2|23023.2|10
1638291240000|2021-11-30 16:54:00|23142.6|23022.6|23130.69|23010.69|23144.07|23024.07|23130.69|23010.69|10
1638291250000|2021-11-30 16:54:10|23126.99|23006.99|23119.6|22999.6|23126.99|23006.99|23119.6|22999.6|10
1638291260000|2021-11-30 16:54:20|23119.9|22999.9|23123.41|23003.41|23123.41|23003.41|23119.9|22999.9|9
1638291270000|2021-11-30 16:54:30|23121.67|23001.67|23110.34|22990.34|23121.9|23001.9|23110.23|22990.23|10
1638291280000|2021-11-30 16:54:40|23109.7|22989.7|23105.73|22985.73|23109.88|22989.88|23105.73|22985.73|10
1638291290000|2021-11-30 16:54:50|23105.1|22985.1|23097.14|22977.14|23105.1|22985.1|23096.04|22976.04|10
1638291300000|2021-11-30 16:55:00|23097.11|22977.11|23104.71|22984.71|23105.18|22985.18|23097.11|22977.11|10
1638291310000|2021-11-30 16:55:10|23103.92|22983.92|23116.14|22996.14|23116.14|22996.14|23103.91|22983.91|10
1638291320000|2021-11-30 16:55:20|23115.85|22995.85|23113.5|22993.5|23119.41|22999.41|23113.42|22993.42|10
1638291330000|2021-11-30 16:55:30|23113|22993|23099.54|22979.54|23113.01|22993.01|23099.54|22979.54|10
1638291340000|2021-11-30 16:55:40|23098.11|22978.11|23088.38|22968.38|23098.11|22978.11|23088.3|22968.3|10
1638291350000|2021-11-30 16:55:50|23085.89|22965.89|23074.22|22954.22|23085.89|22965.89|23073.23|22953.23|10
1638291360000|2021-11-30 16:56:00|23075.13|22955.13|23072.92|22952.92|23076.12|22956.12|23072.9|22952.9|10
1638291370000|2021-11-30 16:56:10|23073.27|22953.27|23052.78|22932.78|23073.27|22953.27|23052.78|22932.78|10
1638291380000|2021-11-30 16:56:20|23052.6|22932.6|23042.22|22922.22|23052.6|22932.6|23042.22|22922.22|10
1638291390000|2021-11-30 16:56:30|23042.2|22922.2|23034.72|22914.72|23043.13|22923.13|23034.72|22914.72|10
1638291400000|2021-11-30 16:56:40|23034.81|22914.81|23020.78|22900.78|23034.81|22914.81|23020.69|22900.69|10
1638291410000|2021-11-30 16:56:50|23013.2|22893.2|23012.45|22892.45|23013.65|22893.65|23006.63|22886.63|10
1638291420000|2021-11-30 16:57:00|23015.13|22895.13|23029.67|22909.67|23031.45|22911.45|23015.13|22895.13|9
1638291430000|2021-11-30 16:57:10|23032.53|22912.53|23037.82|22917.82|23037.86|22917.86|23032.53|22912.53|10
1638291440000|2021-11-30 16:57:20|23038.41|22918.41|23045.88|22925.88|23049.92|22929.92|23038.41|22918.41|10
1638291450000|2021-11-30 16:57:30|23046.33|22926.33|23044.72|22924.72|23046.8|22926.8|23044.46|22924.46|10
1638291460000|2021-11-30 16:57:40|23045.07|22925.07|23046.09|22926.09|23046.09|22926.09|23043.81|22923.81|10
1638291470000|2021-11-30 16:57:50|23045.88|22925.88|23050.56|22930.56|23050.56|22930.56|23044.75|22924.75|10
1638291480000|2021-11-30 16:58:00|23051.81|22931.81|23055.71|22935.71|23055.71|22935.71|23051.81|22931.81|10
1638291490000|2021-11-30 16:58:10|23055.22|22935.22|23056.39|22936.39|23056.59|22936.59|23048.99|22928.99|10
1638291500000|2021-11-30 16:58:20|23057.54|22937.54|23068.77|22948.77|23069.38|22949.38|23057.54|22937.54|10
1638291510000|2021-11-30 16:58:30|23069.37|22949.37|23067.39|22947.39|23069.37|22949.37|23065.11|22945.11|10
1638291520000|2021-11-30 16:58:40|23066.85|22946.85|23074.01|22954.01|23074.01|22954.01|23066.85|22946.85|10
1638291530000|2021-11-30 16:58:50|23074.99|22954.99|23080.61|22960.61|23080.61|22960.61|23074.99|22954.99|10
1638291540000|2021-11-30 16:59:00|23080.48|22960.48|23071.59|22951.59|23080.48|22960.48|23071.59|22951.59|10
1638291550000|2021-11-30 16:59:10|23071.98|22951.98|23065.01|22945.01|23071.98|22951.98|23064.88|22944.88|10
1638291560000|2021-11-30 16:59:20|23064.66|22944.66|23060.04|22940.04|23064.66|22944.66|23059.18|22939.18|10
1638291570000|2021-11-30 16:59:30|23060.39|22940.39|23059.55|22939.55|23060.39|22940.39|23058.05|22938.05|10
1638291580000|2021-11-30 16:59:40|23059.75|22939.75|23050.45|22930.45|23060.16|22940.16|23050.45|22930.45|10
1638291590000|2021-11-30 16:59:50|23050.23|22930.23|23042.98|22922.98|23050.23|22930.23|23042.98|22922.98|10
1638291600000|2021-11-30 17:00:00|23043.8|22923.8|23052.07|22932.07|23052.07|22932.07|23043.8|22923.8|10
1638291610000|2021-11-30 17:00:10|23052.01|22932.01|23057.92|22937.92|23057.92|22937.92|23050.88|22930.88|10
1638291620000|2021-11-30 17:00:20|23057.91|22937.91|23077.66|22957.66|23077.66|22957.66|23057.91|22937.91|10
1638291630000|2021-11-30 17:00:30|23078.57|22958.57|23084.75|22964.75|23087.32|22967.32|23078.57|22958.57|10
1638291640000|2021-11-30 17:00:40|23084.52|22964.52|23085.05|22965.05|23085.77|22965.77|23082.59|22962.59|10
1638291650000|2021-11-30 17:00:50|23085.81|22965.81|23085.78|22965.78|23086.03|22966.03|23084.44|22964.44|9
1638291660000|2021-11-30 17:01:00|23085.05|22965.05|23063.19|22943.19|23085.05|22965.05|23063.19|22943.19|10
1638291670000|2021-11-30 17:01:10|23061.62|22941.62|23057.46|22937.46|23061.62|22941.62|23055.45|22935.45|10
1638291680000|2021-11-30 17:01:20|23056.56|22936.56|23038.72|22918.72|23056.56|22936.56|23038.72|22918.72|10
1638291690000|2021-11-30 17:01:30|23037.87|22917.87|23027.44|22907.44|23037.87|22917.87|23026.79|22906.79|10
1638291700000|2021-11-30 17:01:40|23027.84|22907.84|23024.56|22904.56|23027.84|22907.84|23024.05|22904.05|10
1638291710000|2021-11-30 17:01:50|23024.88|22904.88|23023.43|22903.43|23025.08|22905.08|23022.27|22902.27|10
1638291720000|2021-11-30 17:02:00|23022.55|22902.55|23031.29|22911.29|23031.29|22911.29|23022.22|22902.22|10
1638291730000|2021-11-30 17:02:10|23032.14|22912.14|23028.7|22908.7|23032.14|22912.14|23025.92|22905.92|10
1638291740000|2021-11-30 17:02:20|23029.99|22909.99|23037.03|22917.03|23037.03|22917.03|23029.99|22909.99|10
1638291750000|2021-11-30 17:02:30|23037.34|22917.34|23068.92|22948.92|23068.92|22948.92|23037.34|22917.34|10
1638291760000|2021-11-30 17:02:40|23068.41|22948.41|23070.25|22950.25|23070.25|22950.25|23067.34|22947.34|10
1638291770000|2021-11-30 17:02:50|23070.68|22950.68|23063.34|22943.34|23070.68|22950.68|23063.34|22943.34|10
1638291780000|2021-11-30 17:03:00|23062.19|22942.19|23052.71|22932.71|23062.19|22942.19|23052.71|22932.71|10
1638291790000|2021-11-30 17:03:10|23051.8|22931.8|23053.41|22933.41|23053.41|22933.41|23047.18|22927.18|10
1638291800000|2021-11-30 17:03:20|23054.5|22934.5|23054.64|22934.64|23055.24|22935.24|23052.34|22932.34|10
1638291810000|2021-11-30 17:03:30|23055.48|22935.48|23054.88|22934.88|23057.2|22937.2|23054.84|22934.84|10
1638291820000|2021-11-30 17:03:40|23055.21|22935.21|23065.77|22945.77|23066.65|22946.65|23055.21|22935.21|10
1638291830000|2021-11-30 17:03:50|23066.07|22946.07|23065.41|22945.41|23068.45|22948.45|23065.41|22945.41|10
1638291840000|2021-11-30 17:04:00|23063.82|22943.82|23057.2|22937.2|23063.82|22943.82|23057.2|22937.2|10
1638291850000|2021-11-30 17:04:10|23057.15|22937.15|23061.23|22941.23|23061.23|22941.23|23056.26|22936.26|10
1638291860000|2021-11-30 17:04:20|23062|22942|23066.57|22946.57|23066.95|22946.95|23062|22942|10
1638291870000|2021-11-30 17:04:30|23066.83|22946.83|23063.15|22943.15|23066.83|22946.83|23063.15|22943.15|10
1638291880000|2021-11-30 17:04:40|23062.67|22942.67|23051.49|22931.49|23062.78|22942.78|23051.49|22931.49|10
1638291890000|2021-11-30 17:04:50|23052.56|22932.56|23043.47|22923.47|23052.56|22932.56|23043.28|22923.28|9
1638291900000|2021-11-30 17:05:00|23042.84|22922.84|23042.86|22922.86|23043.29|22923.29|23040.37|22920.37|10
1638291910000|2021-11-30 17:05:10|23042.62|22922.62|23042.49|22922.49|23045.27|22925.27|23042.49|22922.49|10
1638291920000|2021-11-30 17:05:20|23042.37|22922.37|23032.96|22912.96|23042.37|22922.37|23031.77|22911.77|10
1638291930000|2021-11-30 17:05:30|23032.28|22912.28|23025.93|22905.93|23032.28|22912.28|23025.36|22905.36|10
1638291940000|2021-11-30 17:05:40|23024.44|22904.44|23020.84|22900.84|23024.44|22904.44|23019.86|22899.86|10
1638291950000|2021-11-30 17:05:50|23020.29|22900.29|23014.82|22894.82|23020.96|22900.96|23014.82|22894.82|10
1638291960000|2021-11-30 17:06:00|23014.09|22894.09|23010.3|22890.3|23014.09|22894.09|23010.16|22890.16|10
1638291970000|2021-11-30 17:06:10|23010.57|22890.57|23000.72|22880.72|23010.57|22890.57|23000.72|22880.72|10
1638291980000|2021-11-30 17:06:20|22998.07|22878.07|22985.3|22865.3|22998.07|22878.07|22985.3|22865.3|10
1638291990000|2021-11-30 17:06:30|22985.87|22865.87|22978.18|22858.18|22985.87|22865.87|22978.18|22858.18|10
1638292000000|2021-11-30 17:06:40|22978.14|22858.14|22964.09|22844.09|22978.14|22858.14|22964.09|22844.09|10
1638292010000|2021-11-30 17:06:50|22964.16|22844.16|22960.76|22840.76|22964.17|22844.17|22960.76|22840.76|10
1638292020000|2021-11-30 17:07:00|22960.95|22840.95|22968.13|22848.13|22968.13|22848.13|22960.62|22840.62|10
1638292030000|2021-11-30 17:07:10|22967.24|22847.24|22966.74|22846.74|22969.88|22849.88|22966.33|22846.33|9
1638292040000|2021-11-30 17:07:20|22967.1|22847.1|22972.62|22852.62|22972.62|22852.62|22967.1|22847.1|10
1638292050000|2021-11-30 17:07:30|22975.19|22855.19|22977.46|22857.46|22978.35|22858.35|22975.19|22855.19|10
1638292060000|2021-11-30 17:07:40|22977.8|22857.8|22971.81|22851.81|22977.8|22857.8|22971.81|22851.81|10
1638292070000|2021-11-30 17:07:50|22970.69|22850.69|22966.31|22846.31|22970.89|22850.89|22966.31|22846.31|10
1638292080000|2021-11-30 17:08:00|22964.77|22844.77|22955.58|22835.58|22964.77|22844.77|22955.58|22835.58|10
1638292090000|2021-11-30 17:08:10|22955.87|22835.87|22961.78|22841.78|22961.78|22841.78|22955.87|22835.87|10
1638292100000|2021-11-30 17:08:20|22961.49|22841.49|22961.68|22841.68|22964.39|22844.39|22961.15|22841.15|10
1638292110000|2021-11-30 17:08:30|22962.06|22842.06|22954.79|22834.79|22962.06|22842.06|22954.79|22834.79|10
1638292120000|2021-11-30 17:08:40|22953.88|22833.88|22947.79|22827.79|22953.88|22833.88|22947.79|22827.79|10
1638292130000|2021-11-30 17:08:50|22946.69|22826.69|22944.93|22824.93|22946.94|22826.94|22944.73|22824.73|9
1638292140000|2021-11-30 17:09:00|22944.05|22824.05|22935.42|22815.42|22944.05|22824.05|22935.42|22815.42|10
1638292150000|2021-11-30 17:09:10|22934.79|22814.79|22930.79|22810.79|22934.87|22814.87|22929.58|22809.58|10
1638292160000|2021-11-30 17:09:20|22931.28|22811.28|22933.04|22813.04|22933.04|22813.04|22929.8|22809.8|10
1638292170000|2021-11-30 17:09:30|22933.28|22813.28|22933.66|22813.66|22935.96|22815.96|22933.28|22813.28|10
1638292180000|2021-11-30 17:09:40|22933.29|22813.29|22915.14|22795.14|22933.29|22813.29|22915.14|22795.14|10
1638292190000|2021-11-30 17:09:50|22916.06|22796.06|22911.12|22791.12|22916.06|22796.06|22910.43|22790.43|10
1638292200000|2021-11-30 17:10:00|22912.54|22792.54|22912.52|22792.52|22912.54|22792.54|22910.29|22790.29|10
1638292210000|2021-11-30 17:10:10|22912.79|22792.79|22934.57|22814.57|22934.57|22814.57|22912.79|22792.79|10
1638292220000|2021-11-30 17:10:20|22934.99|22814.99|22936.68|22816.68|22940.47|22820.47|22934.99|22814.99|10
1638292230000|2021-11-30 17:10:30|22937.1|22817.1|22943.3|22823.3|22943.3|22823.3|22935.54|22815.54|10
1638292240000|2021-11-30 17:10:40|22945.87|22825.87|22944.02|22824.02|22947.61|22827.61|22943.5|22823.5|10
1638292250000|2021-11-30 17:10:50|22944.44|22824.44|22951.12|22831.12|22951.12|22831.12|22944.44|22824.44|10
1638292260000|2021-11-30 17:11:00|22952.54|22832.54|22949.38|22829.38|22952.54|22832.54|22948.03|22828.03|10
1638292270000|2021-11-30 17:11:10|22949.17|22829.17|22964.82|22844.82|22965.39|22845.39|22949.17|22829.17|10
1638292280000|2021-11-30 17:11:20|22964.2|22844.2|22961.74|22841.74|22968.17|22848.17|22961.74|22841.74|10
1638292290000|2021-11-30 17:11:30|22961.39|22841.39|22966.47|22846.47|22968.25|22848.25|22961.1|22841.1|10
1638292300000|2021-11-30 17:11:40|22967.62|22847.62|22962.7|22842.7|22967.62|22847.62|22962.7|22842.7|10
1638292310000|2021-11-30 17:11:50|22962.78|22842.78|22957.11|22837.11|22963.1|22843.1|22957.11|22837.11|10
1638292320000|2021-11-30 17:12:00|22956.54|22836.54|22965.89|22845.89|22965.93|22845.93|22955.83|22835.83|10
1638292330000|2021-11-30 17:12:10|22966.24|22846.24|22986.35|22866.35|22986.35|22866.35|22966.24|22846.24|10
1638292340000|2021-11-30 17:12:20|22987|22867|22991.88|22871.88|22992.64|22872.64|22987|22867|10
1638292350000|2021-11-30 17:12:30|22990.64|22870.64|22993.12|22873.12|22993.75|22873.75|22989.34|22869.34|10
1638292360000|2021-11-30 17:12:40|22993.31|22873.31|23001.89|22881.89|23001.89|22881.89|22992.89|22872.89|10
1638292370000|2021-11-30 17:12:50|23001.81|22881.81|23011.87|22891.87|23011.87|22891.87|23001.81|22881.81|10
1638292380000|2021-11-30 17:13:00|23012.6|22892.6|23020.55|22900.55|23020.58|22900.58|23012.6|22892.6|10
1638292390000|2021-11-30 17:13:10|23020.97|22900.97|23016.37|22896.37|23020.97|22900.97|23016.17|22896.17|10
1638292400000|2021-11-30 17:13:20|23014.96|22894.96|23014.24|22894.24|23016.53|22896.53|23014.03|22894.03|10
1638292410000|2021-11-30 17:13:30|23013.99|22893.99|23014.99|22894.99|23015.41|22895.41|23013.45|22893.45|9
1638292420000|2021-11-30 17:13:40|23014.94|22894.94|23026.51|22906.51|23026.51|22906.51|23014.94|22894.94|10
1638292430000|2021-11-30 17:13:50|23025.72|22905.72|23028.68|22908.68|23028.68|22908.68|23025.72|22905.72|10
1638292440000|2021-11-30 17:14:00|23030.21|22910.21|23040.47|22920.47|23040.47|22920.47|23030.21|22910.21|10
1638292450000|2021-11-30 17:14:10|23040.19|22920.19|23034.19|22914.19|23040.93|22920.93|23034.19|22914.19|10
1638292460000|2021-11-30 17:14:20|23034.4|22914.4|23034.6|22914.6|23034.91|22914.91|23033.64|22913.64|10
1638292470000|2021-11-30 17:14:30|23036.69|22916.69|23039.9|22919.9|23040.99|22920.99|23035.98|22915.98|10
1638292480000|2021-11-30 17:14:40|23039.89|22919.89|23037.27|22917.27|23041.01|22921.01|23037.27|22917.27|10
1638292490000|2021-11-30 17:14:50|23036.85|22916.85|23035.48|22915.48|23036.85|22916.85|23035.48|22915.48|9
1638292500000|2021-11-30 17:15:00|23033.64|22913.64|23019.56|22899.56|23033.64|22913.64|23019.56|22899.56|10
1638292510000|2021-11-30 17:15:10|23019.02|22899.02|23029.31|22909.31|23029.31|22909.31|23019.02|22899.02|10
1638292520000|2021-11-30 17:15:20|23031.36|22911.36|23043.17|22923.17|23043.17|22923.17|23031.36|22911.36|10
1638292530000|2021-11-30 17:15:30|23043.78|22923.78|23059.09|22939.09|23059.09|22939.09|23043.78|22923.78|10
1638292540000|2021-11-30 17:15:40|23061.83|22941.83|23059.09|22939.09|23062.78|22942.78|23059.09|22939.09|10
1638292550000|2021-11-30 17:15:50|23059.82|22939.82|23057.44|22937.44|23059.82|22939.82|23053.97|22933.97|10
1638292560000|2021-11-30 17:16:00|23058.17|22938.17|23056.18|22936.18|23059.59|22939.59|23056.18|22936.18|10
1638292570000|2021-11-30 17:16:10|23055.92|22935.92|23061.18|22941.18|23061.18|22941.18|23055.87|22935.87|10
1638292580000|2021-11-30 17:16:20|23061.22|22941.22|23063.97|22943.97|23063.97|22943.97|23060.34|22940.34|10
1638292590000|2021-11-30 17:16:30|23064.16|22944.16|23069.15|22949.15|23069.34|22949.34|23064.16|22944.16|10
1638292600000|2021-11-30 17:16:40|23068.97|22948.97|23069.53|22949.53|23069.56|22949.56|23068.08|22948.08|10
1638292610000|2021-11-30 17:16:50|23069.72|22949.72|23069.73|22949.73|23070.34|22950.34|23069.61|22949.61|10
1638292620000|2021-11-30 17:17:00|23069.79|22949.79|23069.36|22949.36|23069.79|22949.79|23068.24|22948.24|10
1638292630000|2021-11-30 17:17:10|23065.68|22945.68|23064.08|22944.08|23065.68|22945.68|23060.65|22940.65|10
1638292640000|2021-11-30 17:17:20|23063.9|22943.9|23067.12|22947.12|23067.89|22947.89|23063.42|22943.42|10
1638292650000|2021-11-30 17:17:30|23066.55|22946.55|23074.05|22954.05|23074.05|22954.05|23065.52|22945.52|10
1638292660000|2021-11-30 17:17:40|23072.93|22952.93|23076.1|22956.1|23078.19|22958.19|23072.93|22952.93|10
1638292670000|2021-11-30 17:17:50|23077.01|22957.01|23077|22957|23077.14|22957.14|23075.12|22955.12|10
1638292680000|2021-11-30 17:18:00|23077.12|22957.12|23081.89|22961.89|23081.89|22961.89|23076.58|22956.58|10
1638292690000|2021-11-30 17:18:10|23082.7|22962.7|23084.98|22964.98|23085.21|22965.21|23082.27|22962.27|10
1638292700000|2021-11-30 17:18:20|23085.55|22965.55|23093.83|22973.83|23093.83|22973.83|23085.55|22965.55|10
1638292710000|2021-11-30 17:18:30|23093.78|22973.78|23096.69|22976.69|23097.67|22977.67|23093.78|22973.78|10
1638292720000|2021-11-30 17:18:40|23095.6|22975.6|23095.26|22975.26|23095.6|22975.6|23092.85|22972.85|10
1638292730000|2021-11-30 17:18:50|23094.98|22974.98|23096.18|22976.18|23097.48|22977.48|23094.43|22974.43|10
1638292740000|2021-11-30 17:19:00|23096.08|22976.08|23106.45|22986.45|23106.45|22986.45|23096.01|22976.01|9
1638292750000|2021-11-30 17:19:10|23107.19|22987.19|23106.34|22986.34|23108.32|22988.32|23105.85|22985.85|10
1638292760000|2021-11-30 17:19:20|23106.29|22986.29|23120.29|23000.29|23120.29|23000.29|23105.52|22985.52|10
1638292770000|2021-11-30 17:19:30|23121.67|23001.67|23129.52|23009.52|23129.52|23009.52|23121.03|23001.03|10
1638292780000|2021-11-30 17:19:40|23129.3|23009.3|23133.01|23013.01|23133.73|23013.73|23129.3|23009.3|10
1638292790000|2021-11-30 17:19:50|23132.93|23012.93|23141.23|23021.23|23141.23|23021.23|23132.93|23012.93|10
1638292800000|2021-11-30 17:20:00|23141.22|23021.22|23149.47|23029.47|23149.47|23029.47|23141.22|23021.22|10
1638292810000|2021-11-30 17:20:10|23150.48|23030.48|23160.52|23040.52|23161.68|23041.68|23150|23030|10
1638292820000|2021-11-30 17:20:20|23160.51|23040.51|23163.6|23043.6|23163.6|23043.6|23159.93|23039.93|10
1638292830000|2021-11-30 17:20:30|23164.28|23044.28|23166.37|23046.37|23166.37|23046.37|23163.63|23043.63|10
1638292840000|2021-11-30 17:20:40|23166|23046|23168.58|23048.58|23168.58|23048.58|23160.68|23040.68|10
1638292850000|2021-11-30 17:20:50|23168.69|23048.69|23175.06|23055.06|23175.06|23055.06|23167.82|23047.82|10
1638292860000|2021-11-30 17:21:00|23175.81|23055.81|23168.15|23048.15|23177.17|23057.17|23167.34|23047.34|10
1638292870000|2021-11-30 17:21:10|23165.8|23045.8|23164.01|23044.01|23166.18|23046.18|23163.87|23043.87|10
1638292880000|2021-11-30 17:21:20|23164.65|23044.65|23171.19|23051.19|23171.19|23051.19|23164.25|23044.25|10
1638292890000|2021-11-30 17:21:30|23170.85|23050.85|23161.46|23041.46|23171.58|23051.58|23161.46|23041.46|10
1638292900000|2021-11-30 17:21:40|23156.82|23036.82|23155.53|23035.53|23156.82|23036.82|23153.83|23033.83|10
1638292910000|2021-11-30 17:21:50|23155.67|23035.67|23162.63|23042.63|23163.02|23043.02|23155.67|23035.67|10
1638292920000|2021-11-30 17:22:00|23163.28|23043.28|23169.47|23049.47|23170.29|23050.29|23163.28|23043.28|10
1638292930000|2021-11-30 17:22:10|23169.65|23049.65|23172.11|23052.11|23172.11|23052.11|23168.64|23048.64|10
1638292940000|2021-11-30 17:22:20|23172|23052|23164.95|23044.95|23172|23052|23164.95|23044.95|10
1638292950000|2021-11-30 17:22:30|23164.71|23044.71|23166.6|23046.6|23166.6|23046.6|23164.23|23044.23|10
1638292960000|2021-11-30 17:22:40|23166.75|23046.75|23166.16|23046.16|23166.75|23046.75|23164.65|23044.65|10
1638292970000|2021-11-30 17:22:50|23166.86|23046.86|23162.58|23042.58|23166.86|23046.86|23162.31|23042.31|10
1638292980000|2021-11-30 17:23:00|23163.93|23043.93|23160.3|23040.3|23164.18|23044.18|23160.3|23040.3|10
1638292990000|2021-11-30 17:23:10|23160.01|23040.01|23149.03|23029.03|23160.01|23040.01|23149.03|23029.03|10
1638293000000|2021-11-30 17:23:20|23147.52|23027.52|23138.43|23018.43|23147.52|23027.52|23138.43|23018.43|9
1638293010000|2021-11-30 17:23:30|23137.89|23017.89|23139.46|23019.46|23140.24|23020.24|23136.34|23016.34|10
1638293020000|2021-11-30 17:23:40|23140.18|23020.18|23138.59|23018.59|23140.18|23020.18|23137.2|23017.2|10
1638293030000|2021-11-30 17:23:50|23137.89|23017.89|23139.7|23019.7|23139.7|23019.7|23136.87|23016.87|10
1638293040000|2021-11-30 17:24:00|23141.26|23021.26|23143.82|23023.82|23143.82|23023.82|23140.69|23020.69|9
1638293050000|2021-11-30 17:24:10|23144.62|23024.62|23146.75|23026.75|23146.75|23026.75|23144.62|23024.62|10
1638293060000|2021-11-30 17:24:20|23146.96|23026.96|23157.83|23037.83|23157.89|23037.89|23146.96|23026.96|10
1638293070000|2021-11-30 17:24:30|23157.87|23037.87|23157.86|23037.86|23159.57|23039.57|23157.25|23037.25|10
1638293080000|2021-11-30 17:24:40|23158.17|23038.17|23160.91|23040.91|23160.91|23040.91|23158.17|23038.17|10
1638293090000|2021-11-30 17:24:50|23160.46|23040.46|23172.46|23052.46|23172.9|23052.9|23160.46|23040.46|10
1638293100000|2021-11-30 17:25:00|23175.41|23055.41|23176.45|23056.45|23176.45|23056.45|23174.13|23054.13|10
1638293110000|2021-11-30 17:25:10|23175.73|23055.73|23178.4|23058.4|23178.4|23058.4|23175.57|23055.57|10
1638293120000|2021-11-30 17:25:20|23179.32|23059.32|23182.31|23062.31|23182.31|23062.31|23179.11|23059.11|10
1638293130000|2021-11-30 17:25:30|23181.68|23061.68|23180.98|23060.98|23182.28|23062.28|23180.98|23060.98|10
1638293140000|2021-11-30 17:25:40|23180.7|23060.7|23184.39|23064.39|23184.39|23064.39|23180.7|23060.7|10
1638293150000|2021-11-30 17:25:50|23185.44|23065.44|23182.58|23062.58|23185.44|23065.44|23181.88|23061.88|10
1638293160000|2021-11-30 17:26:00|23183.5|23063.5|23180.92|23060.92|23183.5|23063.5|23180.92|23060.92|10
1638293170000|2021-11-30 17:26:10|23180.24|23060.24|23180.27|23060.27|23181.22|23061.22|23179.76|23059.76|10
1638293180000|2021-11-30 17:26:20|23179.75|23059.75|23184.72|23064.72|23185.05|23065.05|23179.71|23059.71|10
1638293190000|2021-11-30 17:26:30|23185.44|23065.44|23192.8|23072.8|23193.32|23073.32|23185.44|23065.44|9
1638293200000|2021-11-30 17:26:40|23193.16|23073.16|23198.09|23078.09|23198.09|23078.09|23193.16|23073.16|10
1638293210000|2021-11-30 17:26:50|23199.39|23079.39|23203.38|23083.38|23203.38|23083.38|23199.39|23079.39|10
1638293220000|2021-11-30 17:27:00|23204.16|23084.16|23202.11|23082.11|23206.71|23086.71|23202.11|23082.11|10
1638293230000|2021-11-30 17:27:10|23201.73|23081.73|23208.89|23088.89|23208.89|23088.89|23201.73|23081.73|10
1638293240000|2021-11-30 17:27:20|23209.14|23089.14|23216.33|23096.33|23216.33|23096.33|23209.14|23089.14|10
1638293250000|2021-11-30 17:27:30|23216.42|23096.42|23218.39|23098.39|23218.39|23098.39|23215.72|23095.72|10
1638293260000|2021-11-30 17:27:40|23219.02|23099.02|23226.81|23106.81|23227.07|23107.07|23218.67|23098.67|10
1638293270000|2021-11-30 17:27:50|23225.78|23105.78|23229.52|23109.52|23229.52|23109.52|23225.78|23105.78|10
1638293280000|2021-11-30 17:28:00|23229.76|23109.76|23219.96|23099.96|23230.18|23110.18|23219.96|23099.96|10
1638293290000|2021-11-30 17:28:10|23220.38|23100.38|23218.04|23098.04|23220.38|23100.38|23218.04|23098.04|10
1638293300000|2021-11-30 17:28:20|23218.31|23098.31|23216.47|23096.47|23218.99|23098.99|23215.58|23095.58|10
1638293310000|2021-11-30 17:28:30|23216.18|23096.18|23215.38|23095.38|23216.24|23096.24|23215.27|23095.27|10
1638293320000|2021-11-30 17:28:40|23215.72|23095.72|23220.89|23100.89|23220.89|23100.89|23214.93|23094.93|10
1638293330000|2021-11-30 17:28:50|23222.04|23102.04|23211.59|23091.59|23222.62|23102.62|23211.59|23091.59|10
1638293340000|2021-11-30 17:29:00|23210.68|23090.68|23206.07|23086.07|23211.57|23091.57|23206.07|23086.07|10
1638293350000|2021-11-30 17:29:10|23205.79|23085.79|23207.31|23087.31|23207.31|23087.31|23204.31|23084.31|10
1638293360000|2021-11-30 17:29:20|23208.69|23088.69|23212.71|23092.71|23212.76|23092.76|23208.01|23088.01|9
1638293370000|2021-11-30 17:29:30|23212.41|23092.41|23215.74|23095.74|23217.73|23097.73|23212.41|23092.41|10
1638293380000|2021-11-30 17:29:40|23215.78|23095.78|23217.58|23097.58|23217.58|23097.58|23213.86|23093.86|10
1638293390000|2021-11-30 17:29:50|23217.79|23097.79|23219.96|23099.96|23220.37|23100.37|23217.79|23097.79|10
1638293400000|2021-11-30 17:30:00|23218.91|23098.91|23218.66|23098.66|23218.93|23098.93|23217.71|23097.71|10
1638293410000|2021-11-30 17:30:10|23218.34|23098.34|23221.82|23101.82|23222.77|23102.77|23218.34|23098.34|10
1638293420000|2021-11-30 17:30:20|23222|23102|23231.63|23111.63|23231.63|23111.63|23221.51|23101.51|9
1638293430000|2021-11-30 17:30:30|23231.23|23111.23|23236.64|23116.64|23236.64|23116.64|23231.23|23111.23|10
1638293440000|2021-11-30 17:30:40|23237.8|23117.8|23245.96|23125.96|23245.96|23125.96|23237.8|23117.8|10
1638293450000|2021-11-30 17:30:50|23244.66|23124.66|23242.6|23122.6|23244.66|23124.66|23242.55|23122.55|10
1638293460000|2021-11-30 17:31:00|23243.53|23123.53|23247.14|23127.14|23247.14|23127.14|23243.53|23123.53|10
1638293470000|2021-11-30 17:31:10|23246.14|23126.14|23242.54|23122.54|23250.04|23130.04|23242.54|23122.54|10
1638293480000|2021-11-30 17:31:20|23241.77|23121.77|23223.98|23103.98|23241.77|23121.77|23223.98|23103.98|10
1638293490000|2021-11-30 17:31:30|23221.93|23101.93|23212.9|23092.9|23221.93|23101.93|23212.9|23092.9|10
1638293500000|2021-11-30 17:31:40|23212.36|23092.36|23223.47|23103.47|23223.88|23103.88|23212.36|23092.36|10
1638293510000|2021-11-30 17:31:50|23223.53|23103.53|23229.03|23109.03|23229.03|23109.03|23223.53|23103.53|10
1638293520000|2021-11-30 17:32:00|23229.3|23109.3|23229.82|23109.82|23229.82|23109.82|23226.92|23106.92|9
1638293530000|2021-11-30 17:32:10|23231.63|23111.63|23241.53|23121.53|23241.53|23121.53|23231.33|23111.33|10
1638293540000|2021-11-30 17:32:20|23243.3|23123.3|23247.92|23127.92|23247.92|23127.92|23242.85|23122.85|10
1638293550000|2021-11-30 17:32:30|23248.66|23128.66|23253.03|23133.03|23253.83|23133.83|23248.66|23128.66|10
1638293560000|2021-11-30 17:32:40|23252.45|23132.45|23254.27|23134.27|23254.27|23134.27|23251.83|23131.83|9
1638293570000|2021-11-30 17:32:50|23254.88|23134.88|23252.92|23132.92|23255.9|23135.9|23252.92|23132.92|10
1638293580000|2021-11-30 17:33:00|23251.48|23131.48|23249.61|23129.61|23251.48|23131.48|23249.07|23129.07|9
1638293590000|2021-11-30 17:33:10|23250.95|23130.95|23253.69|23133.69|23254.15|23134.15|23250.95|23130.95|10
1638293600000|2021-11-30 17:33:20|23254.04|23134.04|23260.11|23140.11|23260.11|23140.11|23253.53|23133.53|10
1638293610000|2021-11-30 17:33:30|23259.87|23139.87|23262.12|23142.12|23262.12|23142.12|23259.87|23139.87|9
1638293620000|2021-11-30 17:33:40|23262.91|23142.91|23262.29|23142.29|23263.22|23143.22|23261.33|23141.33|10
1638293630000|2021-11-30 17:33:50|23262.6|23142.6|23261.05|23141.05|23262.69|23142.69|23260.23|23140.23|10
1638293640000|2021-11-30 17:34:00|23261.38|23141.38|23256.55|23136.55|23261.61|23141.61|23256.55|23136.55|10
1638293650000|2021-11-30 17:34:10|23256.11|23136.11|23252.69|23132.69|23256.22|23136.22|23252.35|23132.35|10
1638293660000|2021-11-30 17:34:20|23252.31|23132.31|23255.29|23135.29|23255.29|23135.29|23252.2|23132.2|10
1638293670000|2021-11-30 17:34:30|23256.03|23136.03|23257.46|23137.46|23257.54|23137.54|23256.03|23136.03|10
1638293680000|2021-11-30 17:34:40|23257.08|23137.08|23259.73|23139.73|23259.73|23139.73|23255.57|23135.57|10
1638293690000|2021-11-30 17:34:50|23259.9|23139.9|23261.62|23141.62|23263.06|23143.06|23257.51|23137.51|10
1638293700000|2021-11-30 17:35:00|23261.31|23141.31|23260.5|23140.5|23261.37|23141.37|23260.5|23140.5|10
1638293710000|2021-11-30 17:35:10|23260.31|23140.31|23265.95|23145.95|23265.95|23145.95|23260.31|23140.31|10
1638293720000|2021-11-30 17:35:20|23266.56|23146.56|23273.38|23153.38|23273.38|23153.38|23266.53|23146.53|10
1638293730000|2021-11-30 17:35:30|23273.94|23153.94|23280.84|23160.84|23280.84|23160.84|23273.93|23153.93|10
1638293740000|2021-11-30 17:35:40|23280.94|23160.94|23271.24|23151.24|23280.94|23160.94|23271.24|23151.24|10
1638293750000|2021-11-30 17:35:50|23270.37|23150.37|23265.44|23145.44|23270.37|23150.37|23265.44|23145.44|10
1638293760000|2021-11-30 17:36:00|23265.49|23145.49|23264.99|23144.99|23265.49|23145.49|23264.1|23144.1|8
1638293770000|2021-11-30 17:36:10|23264.95|23144.95|23259.07|23139.07|23265.33|23145.33|23258.47|23138.47|10
1638293780000|2021-11-30 17:36:20|23258.51|23138.51|23259.91|23139.91|23259.91|23139.91|23257.72|23137.72|9
1638293790000|2021-11-30 17:36:30|23260.23|23140.23|23255.22|23135.22|23260.23|23140.23|23255.22|23135.22|10
1638293800000|2021-11-30 17:36:40|23254.41|23134.41|23250.27|23130.27|23254.85|23134.85|23249.39|23129.39|10
1638293810000|2021-11-30 17:36:50|23249.88|23129.88|23243.69|23123.69|23249.88|23129.88|23243.69|23123.69|10
1638293820000|2021-11-30 17:37:00|23241.22|23121.22|23217.39|23097.39|23241.22|23121.22|23217.39|23097.39|10
1638293830000|2021-11-30 17:37:10|23214.67|23094.67|23211.71|23091.71|23214.67|23094.67|23208.12|23088.12|10
1638293840000|2021-11-30 17:37:20|23212.55|23092.55|23211.86|23091.86|23212.76|23092.76|23211.86|23091.86|10
1638293850000|2021-11-30 17:37:30|23212.66|23092.66|23205.88|23085.88|23213.49|23093.49|23205.88|23085.88|10
1638293860000|2021-11-30 17:37:40|23205.21|23085.21|23197.6|23077.6|23205.21|23085.21|23197.6|23077.6|10
1638293870000|2021-11-30 17:37:50|23196.92|23076.92|23195.96|23075.96|23198.28|23078.28|23195.73|23075.73|10
1638293880000|2021-11-30 17:38:00|23196.23|23076.23|23208.03|23088.03|23208.47|23088.47|23196.23|23076.23|10
1638293890000|2021-11-30 17:38:10|23209.21|23089.21|23211.66|23091.66|23211.76|23091.76|23209.21|23089.21|10
1638293900000|2021-11-30 17:38:20|23211.91|23091.91|23211.41|23091.41|23212.88|23092.88|23211.2|23091.2|10
1638293910000|2021-11-30 17:38:30|23211.53|23091.53|23209.5|23089.5|23212.5|23092.5|23209.18|23089.18|10
1638293920000|2021-11-30 17:38:40|23208.8|23088.8|23215.39|23095.39|23215.39|23095.39|23208.8|23088.8|9
1638293930000|2021-11-30 17:38:50|23216.29|23096.29|23227.18|23107.18|23227.18|23107.18|23216.29|23096.29|10
1638293940000|2021-11-30 17:39:00|23227.81|23107.81|23233.79|23113.79|23234.18|23114.18|23227.76|23107.76|10
1638293950000|2021-11-30 17:39:10|23234.94|23114.94|23222.08|23102.08|23235.95|23115.95|23222.08|23102.08|10
1638293960000|2021-11-30 17:39:20|23220.01|23100.01|23225.99|23105.99|23225.99|23105.99|23220.01|23100.01|10
1638293970000|2021-11-30 17:39:30|23224.8|23104.8|23239.71|23119.71|23239.71|23119.71|23223.94|23103.94|10
1638293980000|2021-11-30 17:39:40|23239.61|23119.61|23247.25|23127.25|23247.64|23127.64|23239.47|23119.47|10
1638293990000|2021-11-30 17:39:50|23248.34|23128.34|23245.43|23125.43|23249.55|23129.55|23245.43|23125.43|9
1638294000000|2021-11-30 17:40:00|23245.53|23125.53|23252.23|23132.23|23252.23|23132.23|23243.94|23123.94|10
1638294010000|2021-11-30 17:40:10|23254.64|23134.64|23255.49|23135.49|23257.4|23137.4|23254.64|23134.64|10
1638294020000|2021-11-30 17:40:20|23254.88|23134.88|23250.76|23130.76|23254.88|23134.88|23250.76|23130.76|10
1638294030000|2021-11-30 17:40:30|23250.44|23130.44|23246.57|23126.57|23250.44|23130.44|23245.9|23125.9|10
1638294040000|2021-11-30 17:40:40|23247.47|23127.47|23244.95|23124.95|23247.47|23127.47|23244.95|23124.95|10
1638294050000|2021-11-30 17:40:50|23245.26|23125.26|23239.33|23119.33|23245.82|23125.82|23239.33|23119.33|10
1638294060000|2021-11-30 17:41:00|23238.98|23118.98|23232.27|23112.27|23238.98|23118.98|23232.27|23112.27|10
1638294070000|2021-11-30 17:41:10|23231.59|23111.59|23234.07|23114.07|23234.07|23114.07|23231.59|23111.59|10
1638294080000|2021-11-30 17:41:20|23233.81|23113.81|23236.25|23116.25|23236.62|23116.62|23233.81|23113.81|10
1638294090000|2021-11-30 17:41:30|23236.15|23116.15|23244.82|23124.82|23244.82|23124.82|23236.15|23116.15|10
1638294100000|2021-11-30 17:41:40|23245.77|23125.77|23248.39|23128.39|23248.39|23128.39|23245.67|23125.67|10
1638294110000|2021-11-30 17:41:50|23250.56|23130.56|23247.71|23127.71|23250.56|23130.56|23247.71|23127.71|10
1638294120000|2021-11-30 17:42:00|23247.51|23127.51|23242.45|23122.45|23248.3|23128.3|23242.45|23122.45|10
1638294130000|2021-11-30 17:42:10|23244.79|23124.79|23247.14|23127.14|23247.14|23127.14|23244.45|23124.45|10
1638294140000|2021-11-30 17:42:20|23247.36|23127.36|23243.01|23123.01|23247.36|23127.36|23243.01|23123.01|10
1638294150000|2021-11-30 17:42:30|23241.99|23121.99|23239.44|23119.44|23241.99|23121.99|23239.44|23119.44|10
1638294160000|2021-11-30 17:42:40|23239.35|23119.35|23231.06|23111.06|23239.35|23119.35|23231.06|23111.06|10
1638294170000|2021-11-30 17:42:50|23230.86|23110.86|23220.62|23100.62|23230.86|23110.86|23220.62|23100.62|10
1638294180000|2021-11-30 17:43:00|23219.77|23099.77|23217.38|23097.38|23219.77|23099.77|23217.38|23097.38|10
1638294190000|2021-11-30 17:43:10|23216.8|23096.8|23214.28|23094.28|23217.02|23097.02|23214.28|23094.28|10
1638294200000|2021-11-30 17:43:20|23213.63|23093.63|23206.94|23086.94|23213.63|23093.63|23206.94|23086.94|10
1638294210000|2021-11-30 17:43:30|23207.55|23087.55|23206.76|23086.76|23207.55|23087.55|23205.45|23085.45|10
1638294220000|2021-11-30 17:43:40|23206.89|23086.89|23202.83|23082.83|23206.89|23086.89|23202.83|23082.83|10
1638294230000|2021-11-30 17:43:50|23201.33|23081.33|23196.81|23076.81|23201.33|23081.33|23195.06|23075.06|9
1638294240000|2021-11-30 17:44:00|23196.92|23076.92|23201.93|23081.93|23201.93|23081.93|23196.92|23076.92|10
1638294250000|2021-11-30 17:44:10|23202.15|23082.15|23204.43|23084.43|23204.43|23084.43|23201.56|23081.56|10
1638294260000|2021-11-30 17:44:20|23204.95|23084.95|23208.4|23088.4|23208.4|23088.4|23204.61|23084.61|10
1638294270000|2021-11-30 17:44:30|23209.43|23089.43|23216.27|23096.27|23216.27|23096.27|23209.43|23089.43|10
1638294280000|2021-11-30 17:44:40|23216.9|23096.9|23230.92|23110.92|23230.92|23110.92|23215.73|23095.73|9
1638294290000|2021-11-30 17:44:50|23231.32|23111.32|23236.29|23116.29|23237.75|23117.75|23231.32|23111.32|10
1638294300000|2021-11-30 17:45:00|23236.51|23116.51|23234.17|23114.17|23237.34|23117.34|23232.27|23112.27|10
1638294310000|2021-11-30 17:45:10|23235.98|23115.98|23244.82|23124.82|23244.82|23124.82|23235.98|23115.98|10
1638294320000|2021-11-30 17:45:20|23243.64|23123.64|23243.54|23123.54|23243.74|23123.74|23240.93|23120.93|10
1638294330000|2021-11-30 17:45:30|23244.4|23124.4|23248.24|23128.24|23248.24|23128.24|23244.36|23124.36|10
1638294340000|2021-11-30 17:45:40|23248.31|23128.31|23249.65|23129.65|23250.52|23130.52|23248|23128|10
1638294350000|2021-11-30 17:45:50|23249.38|23129.38|23242.95|23122.95|23249.38|23129.38|23242.95|23122.95|10
1638294360000|2021-11-30 17:46:00|23241.67|23121.67|23241.06|23121.06|23241.97|23121.97|23239.99|23119.99|10
1638294370000|2021-11-30 17:46:10|23240.31|23120.31|23237.8|23117.8|23240.34|23120.34|23236.73|23116.73|10
1638294380000|2021-11-30 17:46:20|23237.07|23117.07|23237.8|23117.8|23237.8|23117.8|23234.82|23114.82|10
1638294390000|2021-11-30 17:46:30|23237.11|23117.11|23242.19|23122.19|23242.19|23122.19|23237.11|23117.11|10
1638294400000|2021-11-30 17:46:40|23242.06|23122.06|23249.51|23129.51|23249.58|23129.58|23241.83|23121.83|10
1638294410000|2021-11-30 17:46:50|23251.15|23131.15|23261|23141|23261|23141|23251.15|23131.15|10
1638294420000|2021-11-30 17:47:00|23262.69|23142.69|23271.12|23151.12|23271.12|23151.12|23262.69|23142.69|10
1638294430000|2021-11-30 17:47:10|23270.94|23150.94|23277.4|23157.4|23277.4|23157.4|23269.97|23149.97|10
1638294440000|2021-11-30 17:47:20|23278.24|23158.24|23284.26|23164.26|23284.26|23164.26|23278.13|23158.13|10
1638294450000|2021-11-30 17:47:30|23284.44|23164.44|23282.07|23162.07|23285.49|23165.49|23282|23162|10
1638294460000|2021-11-30 17:47:40|23281.01|23161.01|23282.81|23162.81|23283.51|23163.51|23281.01|23161.01|10
1638294470000|2021-11-30 17:47:50|23283.39|23163.39|23284.71|23164.71|23285.08|23165.08|23283.35|23163.35|9
1638294480000|2021-11-30 17:48:00|23284.2|23164.2|23280.03|23160.03|23284.2|23164.2|23280.03|23160.03|10
1638294490000|2021-11-30 17:48:10|23278.86|23158.86|23281.35|23161.35|23281.35|23161.35|23278.86|23158.86|10
1638294500000|2021-11-30 17:48:20|23281.19|23161.19|23283.69|23163.69|23283.69|23163.69|23281.19|23161.19|10
1638294510000|2021-11-30 17:48:30|23284.47|23164.47|23286.5|23166.5|23286.5|23166.5|23284.17|23164.17|10
1638294520000|2021-11-30 17:48:40|23286.67|23166.67|23300.07|23180.07|23300.07|23180.07|23285.94|23165.94|10
1638294530000|2021-11-30 17:48:50|23303.87|23183.87|23320.39|23200.39|23320.39|23200.39|23303.87|23183.87|10
1638294540000|2021-11-30 17:49:00|23321.74|23201.74|23324.05|23204.05|23324.05|23204.05|23321.36|23201.36|10
1638294550000|2021-11-30 17:49:10|23324.95|23204.95|23327.09|23207.09|23327.21|23207.21|23324.18|23204.18|10
1638294560000|2021-11-30 17:49:20|23328.27|23208.27|23338.81|23218.81|23338.81|23218.81|23328.27|23208.27|10
1638294570000|2021-11-30 17:49:30|23340.86|23220.86|23336.62|23216.62|23340.9|23220.9|23336.62|23216.62|10
1638294580000|2021-11-30 17:49:40|23337.06|23217.06|23336.12|23216.12|23338.58|23218.58|23334.86|23214.86|10
1638294590000|2021-11-30 17:49:50|23335.82|23215.82|23328.46|23208.46|23335.82|23215.82|23328.46|23208.46|10
1638294600000|2021-11-30 17:50:00|23329.49|23209.49|23327|23207|23329.82|23209.82|23326.33|23206.33|10
1638294610000|2021-11-30 17:50:10|23326.59|23206.59|23332.12|23212.12|23332.12|23212.12|23325.42|23205.42|10
1638294620000|2021-11-30 17:50:20|23333.2|23213.2|23330.99|23210.99|23333.2|23213.2|23329.7|23209.7|10
1638294630000|2021-11-30 17:50:30|23330.71|23210.71|23332.57|23212.57|23332.61|23212.61|23330.59|23210.59|10
1638294640000|2021-11-30 17:50:40|23332.06|23212.06|23327.12|23207.12|23332.06|23212.06|23327.12|23207.12|10
1638294650000|2021-11-30 17:50:50|23326.21|23206.21|23315.33|23195.33|23326.21|23206.21|23315.33|23195.33|10
1638294660000|2021-11-30 17:51:00|23313.91|23193.91|23299.85|23179.85|23313.91|23193.91|23299.85|23179.85|10
1638294670000|2021-11-30 17:51:10|23299.88|23179.88|23300.35|23180.35|23300.35|23180.35|23297.87|23177.87|9
1638294680000|2021-11-30 17:51:20|23301.47|23181.47|23303.82|23183.82|23304.2|23184.2|23301.47|23181.47|10
1638294690000|2021-11-30 17:51:30|23302.94|23182.94|23304.75|23184.75|23304.75|23184.75|23302.94|23182.94|10
1638294700000|2021-11-30 17:51:40|23306.19|23186.19|23305.27|23185.27|23306.83|23186.83|23304.86|23184.86|10
1638294710000|2021-11-30 17:51:50|23304.81|23184.81|23301.96|23181.96|23304.91|23184.91|23301.96|23181.96|10
1638294720000|2021-11-30 17:52:00|23303.37|23183.37|23303.06|23183.06|23303.86|23183.86|23302.84|23182.84|10
1638294730000|2021-11-30 17:52:10|23303.27|23183.27|23302.65|23182.65|23303.93|23183.93|23302.65|23182.65|9
1638294740000|2021-11-30 17:52:20|23302.75|23182.75|23301.18|23181.18|23302.75|23182.75|23300.79|23180.79|9
1638294750000|2021-11-30 17:52:30|23301.9|23181.9|23301.73|23181.73|23302.42|23182.42|23301.11|23181.11|9
1638294760000|2021-11-30 17:52:40|23301.59|23181.59|23298.89|23178.89|23302.32|23182.32|23298.89|23178.89|10
1638294770000|2021-11-30 17:52:50|23296.99|23176.99|23299.59|23179.59|23299.59|23179.59|23295.3|23175.3|10
1638294780000|2021-11-30 17:53:00|23300.68|23180.68|23302.56|23182.56|23302.58|23182.58|23300.42|23180.42|10
1638294790000|2021-11-30 17:53:10|23302.57|23182.57|23303.43|23183.43|23303.48|23183.48|23302.01|23182.01|9
1638294800000|2021-11-30 17:53:20|23303.55|23183.55|23301.63|23181.63|23303.55|23183.55|23299.96|23179.96|10
1638294810000|2021-11-30 17:53:30|23303.68|23183.68|23304.63|23184.63|23304.63|23184.63|23303.21|23183.21|10
1638294820000|2021-11-30 17:53:40|23304.31|23184.31|23303.07|23183.07|23304.31|23184.31|23302.52|23182.52|9
1638294830000|2021-11-30 17:53:50|23303.16|23183.16|23308.25|23188.25|23308.25|23188.25|23302.27|23182.27|10
1638294840000|2021-11-30 17:54:00|23310.38|23190.38|23313.94|23193.94|23314.91|23194.91|23310.38|23190.38|10
1638294850000|2021-11-30 17:54:10|23312.58|23192.58|23316.75|23196.75|23316.75|23196.75|23312.58|23192.58|10
1638294860000|2021-11-30 17:54:20|23316.02|23196.02|23316.61|23196.61|23317.39|23197.39|23316.02|23196.02|10
1638294870000|2021-11-30 17:54:30|23315.21|23195.21|23313.62|23193.62|23315.36|23195.36|23313.62|23193.62|10
1638294880000|2021-11-30 17:54:40|23314.05|23194.05|23317.12|23197.12|23317.12|23197.12|23313.42|23193.42|10
1638294890000|2021-11-30 17:54:50|23317.09|23197.09|23320.6|23200.6|23320.6|23200.6|23317.09|23197.09|10
1638294900000|2021-11-30 17:55:00|23321.51|23201.51|23341.11|23221.11|23341.11|23221.11|23320.43|23200.43|10
1638294910000|2021-11-30 17:55:10|23345.47|23225.47|23350.26|23230.26|23350.29|23230.29|23345.47|23225.47|10
1638294920000|2021-11-30 17:55:20|23350.03|23230.03|23353.26|23233.26|23353.42|23233.42|23350.03|23230.03|10
1638294930000|2021-11-30 17:55:30|23352.1|23232.1|23348.31|23228.31|23354.01|23234.01|23348.31|23228.31|10
1638294940000|2021-11-30 17:55:40|23347.43|23227.43|23346.81|23226.81|23347.43|23227.43|23345.85|23225.85|10
1638294950000|2021-11-30 17:55:50|23346.27|23226.27|23345.09|23225.09|23346.35|23226.35|23344.76|23224.76|9
1638294960000|2021-11-30 17:56:00|23344.36|23224.36|23341.3|23221.3|23344.74|23224.74|23341.3|23221.3|10
1638294970000|2021-11-30 17:56:10|23340.32|23220.32|23332.91|23212.91|23340.32|23220.32|23332.91|23212.91|10
1638294980000|2021-11-30 17:56:20|23332.13|23212.13|23321.24|23201.24|23332.13|23212.13|23321.24|23201.24|10
1638294990000|2021-11-30 17:56:30|23320.75|23200.75|23313.52|23193.52|23320.75|23200.75|23313.45|23193.45|10
1638295000000|2021-11-30 17:56:40|23313.04|23193.04|23311.96|23191.96|23313.04|23193.04|23311.51|23191.51|10
1638295010000|2021-11-30 17:56:50|23312.09|23192.09|23315.62|23195.62|23315.62|23195.62|23312.02|23192.02|10
1638295020000|2021-11-30 17:57:00|23316.11|23196.11|23316.64|23196.64|23316.64|23196.64|23314.81|23194.81|10
1638295030000|2021-11-30 17:57:10|23317|23197|23315.28|23195.28|23319.92|23199.92|23315.28|23195.28|10
1638295040000|2021-11-30 17:57:20|23313.23|23193.23|23310.02|23190.02|23313.23|23193.23|23309.77|23189.77|9
1638295050000|2021-11-30 17:57:30|23310.78|23190.78|23309.99|23189.99|23310.85|23190.85|23308.26|23188.26|10
1638295060000|2021-11-30 17:57:40|23308.84|23188.84|23303.74|23183.74|23309.5|23189.5|23303.74|23183.74|10
1638295070000|2021-11-30 17:57:50|23305.01|23185.01|23302.83|23182.83|23305.12|23185.12|23302.83|23182.83|10
1638295080000|2021-11-30 17:58:00|23302.52|23182.52|23301.54|23181.54|23302.52|23182.52|23300.89|23180.89|9
1638295090000|2021-11-30 17:58:10|23301.88|23181.88|23301.37|23181.37|23303.4|23183.4|23301.37|23181.37|9
1638295100000|2021-11-30 17:58:20|23301.63|23181.63|23301.84|23181.84|23302.64|23182.64|23301.48|23181.48|10
1638295110000|2021-11-30 17:58:30|23301.19|23181.19|23292.2|23172.2|23301.34|23181.34|23292.2|23172.2|10
1638295120000|2021-11-30 17:58:40|23292.21|23172.21|23287.77|23167.77|23292.21|23172.21|23287.77|23167.77|10
1638295130000|2021-11-30 17:58:50|23287.86|23167.86|23281.71|23161.71|23288.59|23168.59|23281.71|23161.71|10
1638295140000|2021-11-30 17:59:00|23281.35|23161.35|23277.38|23157.38|23281.35|23161.35|23277.13|23157.13|10
1638295150000|2021-11-30 17:59:10|23278.62|23158.62|23280.75|23160.75|23280.87|23160.87|23278.62|23158.62|10
1638295160000|2021-11-30 17:59:20|23281.19|23161.19|23284.15|23164.15|23284.15|23164.15|23281.19|23161.19|10
1638295170000|2021-11-30 17:59:30|23284.33|23164.33|23284.36|23164.36|23284.88|23164.88|23283.5|23163.5|9
1638295180000|2021-11-30 17:59:40|23283.34|23163.34|23284.43|23164.43|23285.26|23165.26|23283.34|23163.34|10
1638295190000|2021-11-30 17:59:50|23284.45|23164.45|23285.76|23165.76|23286.47|23166.47|23284.45|23164.45|9
1638295200000|2021-11-30 18:00:00|23285.66|23165.66|23286.35|23166.35|23287|23167|23285.66|23165.66|9
1638295210000|2021-11-30 18:00:10|23286.3|23166.3|23284.15|23164.15|23288.13|23168.13|23284.15|23164.15|10
1638295220000|2021-11-30 18:00:20|23282.58|23162.58|23278.06|23158.06|23282.58|23162.58|23278.06|23158.06|9
1638295230000|2021-11-30 18:00:30|23277.93|23157.93|23278.06|23158.06|23278.87|23158.87|23276.98|23156.98|10
1638295240000|2021-11-30 18:00:40|23279.09|23159.09|23286.44|23166.44|23286.44|23166.44|23279.09|23159.09|9
1638295250000|2021-11-30 18:00:50|23286.36|23166.36|23289.15|23169.15|23289.7|23169.7|23286.36|23166.36|10
1638295260000|2021-11-30 18:01:00|23289.17|23169.17|23290.22|23170.22|23290.34|23170.34|23286.65|23166.65|10
1638295270000|2021-11-30 18:01:10|23289.7|23169.7|23292.73|23172.73|23292.73|23172.73|23287.97|23167.97|10
1638295280000|2021-11-30 18:01:20|23293.83|23173.83|23297.22|23177.22|23297.22|23177.22|23293.83|23173.83|10
1638295290000|2021-11-30 18:01:30|23297.42|23177.42|23304.54|23184.54|23304.54|23184.54|23297.42|23177.42|10
1638295300000|2021-11-30 18:01:40|23305.5|23185.5|23305.46|23185.46|23307.01|23187.01|23304.75|23184.75|10
1638295310000|2021-11-30 18:01:50|23304.78|23184.78|23304.75|23184.75|23306.22|23186.22|23304.45|23184.45|10
1638295320000|2021-11-30 18:02:00|23306.48|23186.48|23309.16|23189.16|23309.16|23189.16|23306.06|23186.06|9
1638295330000|2021-11-30 18:02:10|23310.05|23190.05|23311.22|23191.22|23311.94|23191.94|23310.05|23190.05|9
1638295340000|2021-11-30 18:02:20|23311.4|23191.4|23312.34|23192.34|23312.34|23192.34|23311.39|23191.39|10
1638295350000|2021-11-30 18:02:30|23313.8|23193.8|23315.36|23195.36|23315.36|23195.36|23313.8|23193.8|10
1638295360000|2021-11-30 18:02:40|23317.24|23197.24|23319.05|23199.05|23320.55|23200.55|23317.17|23197.17|10
1638295370000|2021-11-30 18:02:50|23319.07|23199.07|23316.02|23196.02|23319.25|23199.25|23316.02|23196.02|9
1638295380000|2021-11-30 18:03:00|23316.46|23196.46|23315.52|23195.52|23317.15|23197.15|23315.05|23195.05|10
1638295390000|2021-11-30 18:03:10|23317.03|23197.03|23318.16|23198.16|23318.77|23198.77|23317.03|23197.03|9
1638295400000|2021-11-30 18:03:20|23318.57|23198.57|23317.73|23197.73|23319.85|23199.85|23317.73|23197.73|10
1638295410000|2021-11-30 18:03:30|23315.64|23195.64|23309.88|23189.88|23316.01|23196.01|23309.88|23189.88|10
1638295420000|2021-11-30 18:03:40|23309.29|23189.29|23311.45|23191.45|23313.96|23193.96|23309.29|23189.29|10
1638295430000|2021-11-30 18:03:50|23312.25|23192.25|23314.32|23194.32|23314.32|23194.32|23311.63|23191.63|10
1638295440000|2021-11-30 18:04:00|23315|23195|23317.1|23197.1|23317.5|23197.5|23315|23195|10
1638295450000|2021-11-30 18:04:10|23316.72|23196.72|23308.27|23188.27|23316.73|23196.73|23308.26|23188.26|10
1638295460000|2021-11-30 18:04:20|23307.2|23187.2|23296.05|23176.05|23307.2|23187.2|23296|23176|10
1638295470000|2021-11-30 18:04:30|23295.79|23175.79|23296.41|23176.41|23296.41|23176.41|23294.91|23174.91|10
1638295480000|2021-11-30 18:04:40|23296.54|23176.54|23294.39|23174.39|23297.95|23177.95|23294.39|23174.39|9
1638295490000|2021-11-30 18:04:50|23294.46|23174.46|23292.21|23172.21|23294.46|23174.46|23292.21|23172.21|10
1638295500000|2021-11-30 18:05:00|23291.19|23171.19|23288.58|23168.58|23291.41|23171.41|23288.58|23168.58|10
1638295510000|2021-11-30 18:05:10|23288.63|23168.63|23284.67|23164.67|23288.73|23168.73|23284.67|23164.67|10
1638295520000|2021-11-30 18:05:20|23283.3|23163.3|23286.09|23166.09|23286.09|23166.09|23283.3|23163.3|10
1638295530000|2021-11-30 18:05:30|23286.43|23166.43|23272.33|23152.33|23286.43|23166.43|23272.33|23152.33|10
1638295540000|2021-11-30 18:05:40|23268.98|23148.98|23260.85|23140.85|23268.98|23148.98|23260.85|23140.85|10
1638295550000|2021-11-30 18:05:50|23261.13|23141.13|23258.74|23138.74|23263.74|23143.74|23257.92|23137.92|10
1638295560000|2021-11-30 18:06:00|23256.21|23136.21|23255.81|23135.81|23258.19|23138.19|23255.41|23135.41|10
1638295570000|2021-11-30 18:06:10|23255.29|23135.29|23251.91|23131.91|23255.29|23135.29|23251.46|23131.46|9
1638295580000|2021-11-30 18:06:20|23252.93|23132.93|23243.14|23123.14|23253.25|23133.25|23243.14|23123.14|10
1638295590000|2021-11-30 18:06:30|23241.26|23121.26|23233.67|23113.67|23241.26|23121.26|23233.65|23113.65|10
1638295600000|2021-11-30 18:06:40|23233.31|23113.31|23231.79|23111.79|23233.63|23113.63|23231.7|23111.7|10
1638295610000|2021-11-30 18:06:50|23231.69|23111.69|23220.69|23100.69|23231.69|23111.69|23219.64|23099.64|10
1638295620000|2021-11-30 18:07:00|23220.56|23100.56|23220.66|23100.66|23221.61|23101.61|23218.22|23098.22|10
1638295630000|2021-11-30 18:07:10|23221.71|23101.71|23223.88|23103.88|23223.88|23103.88|23217.98|23097.98|10
1638295640000|2021-11-30 18:07:20|23225.65|23105.65|23230.43|23110.43|23230.64|23110.64|23225.65|23105.65|10
1638295650000|2021-11-30 18:07:30|23231.13|23111.13|23249.2|23129.2|23249.2|23129.2|23231.13|23111.13|10
1638295660000|2021-11-30 18:07:40|23257.67|23137.67|23273.2|23153.2|23273.2|23153.2|23257.67|23137.67|10
1638295670000|2021-11-30 18:07:50|23275.07|23155.07|23282.85|23162.85|23282.85|23162.85|23275.07|23155.07|9
1638295680000|2021-11-30 18:08:00|23283.47|23163.47|23281.68|23161.68|23285.18|23165.18|23281.68|23161.68|10
1638295690000|2021-11-30 18:08:10|23279.92|23159.92|23276.22|23156.22|23280.14|23160.14|23276.22|23156.22|9
1638295700000|2021-11-30 18:08:20|23274.73|23154.73|23275.77|23155.77|23275.77|23155.77|23273.16|23153.16|10
1638295710000|2021-11-30 18:08:30|23276.41|23156.41|23278.16|23158.16|23278.68|23158.68|23276.41|23156.41|10
1638295720000|2021-11-30 18:08:40|23277.91|23157.91|23278.28|23158.28|23280.22|23160.22|23277.91|23157.91|10
1638295730000|2021-11-30 18:08:50|23278.04|23158.04|23275.43|23155.43|23278.04|23158.04|23275.16|23155.16|9
1638295740000|2021-11-30 18:09:00|23275.51|23155.51|23286.13|23166.13|23286.53|23166.53|23275.17|23155.17|10
1638295750000|2021-11-30 18:09:10|23285.74|23165.74|23286.77|23166.77|23286.96|23166.96|23285.74|23165.74|10
1638295760000|2021-11-30 18:09:20|23286.46|23166.46|23288.26|23168.26|23288.78|23168.78|23286.46|23166.46|10
1638295770000|2021-11-30 18:09:30|23290.72|23170.72|23296.09|23176.09|23296.09|23176.09|23290.72|23170.72|9
1638295780000|2021-11-30 18:09:40|23298.72|23178.72|23307.43|23187.43|23307.69|23187.69|23298.72|23178.72|10
1638295790000|2021-11-30 18:09:50|23308.53|23188.53|23308.03|23188.03|23309.34|23189.34|23308.03|23188.03|9
1638295800000|2021-11-30 18:10:00|23307.59|23187.59|23304.99|23184.99|23307.95|23187.95|23304.99|23184.99|10
1638295810000|2021-11-30 18:10:10|23303.85|23183.85|23303.38|23183.38|23303.85|23183.85|23300.86|23180.86|10
1638295820000|2021-11-30 18:10:20|23303.28|23183.28|23305.02|23185.02|23307|23187|23303.28|23183.28|10
1638295830000|2021-11-30 18:10:30|23304.09|23184.09|23293.25|23173.25|23304.09|23184.09|23293.25|23173.25|10
1638295840000|2021-11-30 18:10:40|23290.7|23170.7|23290.24|23170.24|23291.64|23171.64|23289.73|23169.73|10
1638295850000|2021-11-30 18:10:50|23290.45|23170.45|23280.19|23160.19|23290.45|23170.45|23280.19|23160.19|9
1638295860000|2021-11-30 18:11:00|23279.47|23159.47|23272.72|23152.72|23279.47|23159.47|23270.24|23150.24|10
1638295870000|2021-11-30 18:11:10|23272.29|23152.29|23268.63|23148.63|23272.29|23152.29|23268.63|23148.63|10
1638295880000|2021-11-30 18:11:20|23267.8|23147.8|23258.67|23138.67|23267.8|23147.8|23258.67|23138.67|10
1638295890000|2021-11-30 18:11:30|23258.5|23138.5|23259.24|23139.24|23259.24|23139.24|23256.17|23136.17|9
1638295900000|2021-11-30 18:11:40|23259.3|23139.3|23262.8|23142.8|23263.1|23143.1|23259.3|23139.3|8
1638295910000|2021-11-30 18:11:50|23264.25|23144.25|23262.33|23142.33|23264.42|23144.42|23262.18|23142.18|10
1638295920000|2021-11-30 18:12:00|23262.42|23142.42|23261.8|23141.8|23263.68|23143.68|23261.63|23141.63|9
1638295930000|2021-11-30 18:12:10|23262.27|23142.27|23263.06|23143.06|23263.32|23143.32|23260.93|23140.93|10
1638295940000|2021-11-30 18:12:20|23263.36|23143.36|23259.63|23139.63|23263.45|23143.45|23259.63|23139.63|10
1638295950000|2021-11-30 18:12:30|23255.94|23135.94|23243.35|23123.35|23255.94|23135.94|23243.35|23123.35|10
1638295960000|2021-11-30 18:12:40|23244.2|23124.2|23241.9|23121.9|23244.87|23124.87|23241.9|23121.9|10
1638295970000|2021-11-30 18:12:50|23232.99|23112.99|23225.73|23105.73|23232.99|23112.99|23225.31|23105.31|10
1638295980000|2021-11-30 18:13:00|23225.91|23105.91|23223.83|23103.83|23226.14|23106.14|23223.68|23103.68|10
1638295990000|2021-11-30 18:13:10|23223.55|23103.55|23223.26|23103.26|23223.73|23103.73|23223.18|23103.18|10
1638296000000|2021-11-30 18:13:20|23223.88|23103.88|23226.82|23106.82|23226.83|23106.83|23223.88|23103.88|10
1638296010000|2021-11-30 18:13:30|23227.85|23107.85|23224.45|23104.45|23227.94|23107.94|23224.45|23104.45|10
1638296020000|2021-11-30 18:13:40|23223.31|23103.31|23220.31|23100.31|23223.35|23103.35|23220.31|23100.31|10
1638296030000|2021-11-30 18:13:50|23219.67|23099.67|23222.2|23102.2|23223.16|23103.16|23218.77|23098.77|10
1638296040000|2021-11-30 18:14:00|23222.8|23102.8|23224.48|23104.48|23226.35|23106.35|23222.8|23102.8|10
1638296050000|2021-11-30 18:14:10|23223.17|23103.17|23223.58|23103.58|23223.98|23103.98|23223|23103|10
1638296060000|2021-11-30 18:14:20|23223.9|23103.9|23221.96|23101.96|23223.9|23103.9|23221.96|23101.96|10
1638296070000|2021-11-30 18:14:30|23221.47|23101.47|23219.02|23099.02|23221.47|23101.47|23217.71|23097.71|10
1638296080000|2021-11-30 18:14:40|23219.59|23099.59|23221.38|23101.38|23222.05|23102.05|23219.1|23099.1|10
1638296090000|2021-11-30 18:14:50|23221.8|23101.8|23220.51|23100.51|23222.7|23102.7|23219.77|23099.77|10
1638296100000|2021-11-30 18:15:00|23221.13|23101.13|23224.42|23104.42|23224.42|23104.42|23221.13|23101.13|9
1638296110000|2021-11-30 18:15:10|23224.81|23104.81|23231.79|23111.79|23231.79|23111.79|23224.81|23104.81|10
1638296120000|2021-11-30 18:15:20|23233.69|23113.69|23240.09|23120.09|23240.09|23120.09|23233.69|23113.69|10
1638296130000|2021-11-30 18:15:30|23240.75|23120.75|23244.59|23124.59|23245.12|23125.12|23240.75|23120.75|10
1638296140000|2021-11-30 18:15:40|23247.04|23127.04|23247.87|23127.87|23248.45|23128.45|23246.92|23126.92|10
1638296150000|2021-11-30 18:15:50|23246.79|23126.79|23244.07|23124.07|23246.79|23126.79|23244.07|23124.07|10
1638296160000|2021-11-30 18:16:00|23244.73|23124.73|23246.69|23126.69|23247.22|23127.22|23244.73|23124.73|9
1638296170000|2021-11-30 18:16:10|23246.87|23126.87|23250.76|23130.76|23251.45|23131.45|23246.87|23126.87|9
1638296180000|2021-11-30 18:16:20|23250.58|23130.58|23248.96|23128.96|23250.58|23130.58|23248.71|23128.71|10
1638296190000|2021-11-30 18:16:30|23249.58|23129.58|23252.03|23132.03|23252.22|23132.22|23249.58|23129.58|10
1638296200000|2021-11-30 18:16:40|23253.08|23133.08|23257.65|23137.65|23258.09|23138.09|23252.56|23132.56|10
1638296210000|2021-11-30 18:16:50|23261.02|23141.02|23270.77|23150.77|23271.69|23151.69|23261.02|23141.02|10
1638296220000|2021-11-30 18:17:00|23269.81|23149.81|23266.34|23146.34|23269.81|23149.81|23266.32|23146.32|10
1638296230000|2021-11-30 18:17:10|23266.42|23146.42|23261.69|23141.69|23266.42|23146.42|23260.59|23140.59|10
1638296240000|2021-11-30 18:17:20|23261.93|23141.93|23262.16|23142.16|23262.61|23142.61|23261.9|23141.9|9
1638296250000|2021-11-30 18:17:30|23262.09|23142.09|23260.5|23140.5|23262.09|23142.09|23260.34|23140.34|10
1638296260000|2021-11-30 18:17:40|23259.99|23139.99|23258.61|23138.61|23261.71|23141.71|23258.36|23138.36|10
1638296270000|2021-11-30 18:17:50|23258.32|23138.32|23258.32|23138.32|23259.02|23139.02|23257.15|23137.15|10
1638296280000|2021-11-30 18:18:00|23257.94|23137.94|23254.54|23134.54|23257.94|23137.94|23254.54|23134.54|10
1638296290000|2021-11-30 18:18:10|23256.29|23136.29|23258.63|23138.63|23258.63|23138.63|23256.26|23136.26|10
1638296300000|2021-11-30 18:18:20|23258.49|23138.49|23262.99|23142.99|23262.99|23142.99|23258.49|23138.49|10
1638296310000|2021-11-30 18:18:30|23263.41|23143.41|23263.51|23143.51|23264.77|23144.77|23261.22|23141.22|10
1638296320000|2021-11-30 18:18:40|23263.6|23143.6|23267.15|23147.15|23267.32|23147.32|23263.6|23143.6|10
1638296330000|2021-11-30 18:18:50|23267.91|23147.91|23270.25|23150.25|23270.25|23150.25|23267.91|23147.91|10
1638296340000|2021-11-30 18:19:00|23270.55|23150.55|23269.67|23149.67|23271.14|23151.14|23269.39|23149.39|9
1638296350000|2021-11-30 18:19:10|23270.33|23150.33|23274.3|23154.3|23274.4|23154.4|23270.33|23150.33|9
1638296360000|2021-11-30 18:19:20|23274.41|23154.41|23280.73|23160.73|23281.21|23161.21|23274.41|23154.41|10
1638296370000|2021-11-30 18:19:30|23281.45|23161.45|23283.53|23163.53|23283.53|23163.53|23280.76|23160.76|10
1638296380000|2021-11-30 18:19:40|23283.58|23163.58|23289.78|23169.78|23290.83|23170.83|23283.58|23163.58|10
1638296390000|2021-11-30 18:19:50|23289.61|23169.61|23289.95|23169.95|23290.13|23170.13|23289.16|23169.16|10
1638296400000|2021-11-30 18:20:00|23290.53|23170.53|23292.64|23172.64|23293.1|23173.1|23290.45|23170.45|10
1638296410000|2021-11-30 18:20:10|23291.7|23171.7|23285.81|23165.81|23291.7|23171.7|23285.81|23165.81|10
1638296420000|2021-11-30 18:20:20|23284.12|23164.12|23283.4|23163.4|23284.12|23164.12|23281.84|23161.84|10
1638296430000|2021-11-30 18:20:30|23282.41|23162.41|23283.76|23163.76|23284.56|23164.56|23282.14|23162.14|9
1638296440000|2021-11-30 18:20:40|23283.6|23163.6|23285.84|23165.84|23286.02|23166.02|23283.6|23163.6|10
1638296450000|2021-11-30 18:20:50|23287.12|23167.12|23290.76|23170.76|23290.76|23170.76|23287.12|23167.12|9
1638296460000|2021-11-30 18:21:00|23294.79|23174.79|23295.69|23175.69|23296.43|23176.43|23294.79|23174.79|10
1638296470000|2021-11-30 18:21:10|23294.93|23174.93|23296.06|23176.06|23296.06|23176.06|23293.62|23173.62|10
1638296480000|2021-11-30 18:21:20|23297.11|23177.11|23297.42|23177.42|23297.42|23177.42|23296.36|23176.36|9
1638296490000|2021-11-30 18:21:30|23296.33|23176.33|23297.87|23177.87|23298.18|23178.18|23296.33|23176.33|10
1638296500000|2021-11-30 18:21:40|23298.76|23178.76|23296.87|23176.87|23298.84|23178.84|23296.87|23176.87|10
1638296510000|2021-11-30 18:21:50|23297.43|23177.43|23299.82|23179.82|23299.82|23179.82|23297.43|23177.43|9
1638296520000|2021-11-30 18:22:00|23300.17|23180.17|23302.18|23182.18|23302.18|23182.18|23300.17|23180.17|9
1638296530000|2021-11-30 18:22:10|23302.72|23182.72|23303.18|23183.18|23303.18|23183.18|23301.58|23181.58|10
1638296540000|2021-11-30 18:22:20|23302.82|23182.82|23304.36|23184.36|23304.36|23184.36|23301.98|23181.98|9
1638296550000|2021-11-30 18:22:30|23304.05|23184.05|23308.9|23188.9|23309.28|23189.28|23304.05|23184.05|10
1638296560000|2021-11-30 18:22:40|23308.74|23188.74|23310.02|23190.02|23310.02|23190.02|23308.74|23188.74|10
1638296570000|2021-11-30 18:22:50|23310.05|23190.05|23309.27|23189.27|23310.41|23190.41|23309|23189|10
1638296580000|2021-11-30 18:23:00|23311.09|23191.09|23308.58|23188.58|23311.27|23191.27|23308.58|23188.58|10
1638296590000|2021-11-30 18:23:10|23308.29|23188.29|23305.62|23185.62|23308.69|23188.69|23305.62|23185.62|9
1638296600000|2021-11-30 18:23:20|23305.28|23185.28|23305.84|23185.84|23305.85|23185.85|23304.91|23184.91|9
1638296610000|2021-11-30 18:23:30|23305.94|23185.94|23306.72|23186.72|23307.36|23187.36|23305.94|23185.94|10
1638296620000|2021-11-30 18:23:40|23306.69|23186.69|23309.06|23189.06|23309.06|23189.06|23306.69|23186.69|10
1638296630000|2021-11-30 18:23:50|23308.34|23188.34|23311.3|23191.3|23311.45|23191.45|23307.61|23187.61|10
1638296640000|2021-11-30 18:24:00|23310.54|23190.54|23310.63|23190.63|23312.01|23192.01|23310.37|23190.37|10
1638296650000|2021-11-30 18:24:10|23311.53|23191.53|23313.57|23193.57|23314.81|23194.81|23311.53|23191.53|9
1638296660000|2021-11-30 18:24:20|23314.46|23194.46|23316.3|23196.3|23316.3|23196.3|23314.46|23194.46|10
1638296670000|2021-11-30 18:24:30|23316.51|23196.51|23317.16|23197.16|23317.6|23197.6|23315.7|23195.7|10
1638296680000|2021-11-30 18:24:40|23317.02|23197.02|23318.15|23198.15|23318.15|23198.15|23316.11|23196.11|10
1638296690000|2021-11-30 18:24:50|23316.7|23196.7|23316.09|23196.09|23317.27|23197.27|23315.89|23195.89|9
1638296700000|2021-11-30 18:25:00|23316.06|23196.06|23315.62|23195.62|23316.3|23196.3|23315.39|23195.39|10
1638296710000|2021-11-30 18:25:10|23314.25|23194.25|23312.33|23192.33|23314.25|23194.25|23312.33|23192.33|9
1638296720000|2021-11-30 18:25:20|23312.24|23192.24|23309.6|23189.6|23312.24|23192.24|23309.6|23189.6|10
1638296730000|2021-11-30 18:25:30|23309.16|23189.16|23312.39|23192.39|23312.86|23192.86|23309.07|23189.07|10
1638296740000|2021-11-30 18:25:40|23312.62|23192.62|23316.37|23196.37|23316.37|23196.37|23312.62|23192.62|10
1638296750000|2021-11-30 18:25:50|23316.33|23196.33|23315.9|23195.9|23316.82|23196.82|23315.46|23195.46|9
1638296760000|2021-11-30 18:26:00|23315.66|23195.66|23315.33|23195.33|23316.19|23196.19|23314.73|23194.73|10
1638296770000|2021-11-30 18:26:10|23314.57|23194.57|23309.75|23189.75|23314.57|23194.57|23309.75|23189.75|10
1638296780000|2021-11-30 18:26:20|23309.98|23189.98|23307.24|23187.24|23309.98|23189.98|23306.3|23186.3|10
1638296790000|2021-11-30 18:26:30|23305.92|23185.92|23302.05|23182.05|23305.92|23185.92|23301.74|23181.74|9
1638296800000|2021-11-30 18:26:40|23302.12|23182.12|23304.11|23184.11|23304.25|23184.25|23300.92|23180.92|10
1638296810000|2021-11-30 18:26:50|23304.48|23184.48|23309.79|23189.79|23309.79|23189.79|23304.48|23184.48|10
1638296820000|2021-11-30 18:27:00|23309.99|23189.99|23310.93|23190.93|23311.01|23191.01|23309.36|23189.36|10
1638296830000|2021-11-30 18:27:10|23312.24|23192.24|23313.15|23193.15|23315.13|23195.13|23312.24|23192.24|10
1638296840000|2021-11-30 18:27:20|23313.85|23193.85|23316.34|23196.34|23316.57|23196.57|23313.85|23193.85|10
1638296850000|2021-11-30 18:27:30|23315.69|23195.69|23318.22|23198.22|23318.33|23198.33|23315.32|23195.32|10
1638296860000|2021-11-30 18:27:40|23318.58|23198.58|23323.9|23203.9|23323.96|23203.96|23318.35|23198.35|10
1638296870000|2021-11-30 18:27:50|23324.24|23204.24|23332.8|23212.8|23332.8|23212.8|23323.45|23203.45|10
1638296880000|2021-11-30 18:28:00|23331.75|23211.75|23335.09|23215.09|23335.09|23215.09|23331.75|23211.75|10
1638296890000|2021-11-30 18:28:10|23335.2|23215.2|23334.44|23214.44|23336.02|23216.02|23334.4|23214.4|10
1638296900000|2021-11-30 18:28:20|23334.34|23214.34|23331.92|23211.92|23334.34|23214.34|23331.92|23211.92|10
1638296910000|2021-11-30 18:28:30|23331.71|23211.71|23328.87|23208.87|23331.9|23211.9|23328.87|23208.87|9
1638296920000|2021-11-30 18:28:40|23329.46|23209.46|23329.61|23209.61|23329.61|23209.61|23328.26|23208.26|9
1638296930000|2021-11-30 18:28:50|23329.55|23209.55|23326.82|23206.82|23329.55|23209.55|23326.82|23206.82|10
1638296940000|2021-11-30 18:29:00|23326.78|23206.78|23324.06|23204.06|23326.89|23206.89|23323.8|23203.8|10
1638296950000|2021-11-30 18:29:10|23323.71|23203.71|23324.93|23204.93|23326.04|23206.04|23323.59|23203.59|10
1638296960000|2021-11-30 18:29:20|23324.78|23204.78|23326.36|23206.36|23326.58|23206.58|23323.6|23203.6|10
1638296970000|2021-11-30 18:29:30|23326|23206|23331.49|23211.49|23331.49|23211.49|23326|23206|10
1638296980000|2021-11-30 18:29:40|23331.68|23211.68|23333.19|23213.19|23334.41|23214.41|23331.68|23211.68|9
1638296990000|2021-11-30 18:29:50|23333.32|23213.32|23334.14|23214.14|23335.14|23215.14|23332.89|23212.89|10
1638297000000|2021-11-30 18:30:00|23333.71|23213.71|23335.32|23215.32|23335.41|23215.41|23333.71|23213.71|10
1638297010000|2021-11-30 18:30:10|23335.42|23215.42|23330.99|23210.99|23335.42|23215.42|23330.89|23210.89|10
1638297020000|2021-11-30 18:30:20|23330.72|23210.72|23334.61|23214.61|23334.61|23214.61|23328.84|23208.84|10
1638297030000|2021-11-30 18:30:30|23335.31|23215.31|23348.78|23228.78|23348.78|23228.78|23335.31|23215.31|10
1638297040000|2021-11-30 18:30:40|23349.83|23229.83|23363.21|23243.21|23363.21|23243.21|23349.83|23229.83|10
1638297050000|2021-11-30 18:30:50|23362.19|23242.19|23369.71|23249.71|23371.51|23251.51|23362.19|23242.19|10
1638297060000|2021-11-30 18:31:00|23370.8|23250.8|23371.74|23251.74|23372.08|23252.08|23370.65|23250.65|10
1638297070000|2021-11-30 18:31:10|23371.49|23251.49|23369.26|23249.26|23372.25|23252.25|23369.26|23249.26|10
1638297080000|2021-11-30 18:31:20|23368.57|23248.57|23367.09|23247.09|23368.57|23248.57|23365.93|23245.93|10
1638297090000|2021-11-30 18:31:30|23368.17|23248.17|23371.17|23251.17|23371.17|23251.17|23368.17|23248.17|10
1638297100000|2021-11-30 18:31:40|23371.52|23251.52|23377.2|23257.2|23377.38|23257.38|23371.41|23251.41|10
1638297110000|2021-11-30 18:31:50|23378.14|23258.14|23382.71|23262.71|23383.02|23263.02|23378.14|23258.14|10
1638297120000|2021-11-30 18:32:00|23383.76|23263.76|23381.86|23261.86|23386.46|23266.46|23381.86|23261.86|10
1638297130000|2021-11-30 18:32:10|23381.57|23261.57|23379.34|23259.34|23383.78|23263.78|23379.34|23259.34|10
1638297140000|2021-11-30 18:32:20|23378.93|23258.93|23374.55|23254.55|23378.93|23258.93|23374.55|23254.55|8
1638297150000|2021-11-30 18:32:30|23374.1|23254.1|23377.25|23257.25|23377.85|23257.85|23374.1|23254.1|10
1638297160000|2021-11-30 18:32:40|23376.75|23256.75|23380.4|23260.4|23380.4|23260.4|23376.54|23256.54|10
1638297170000|2021-11-30 18:32:50|23380.38|23260.38|23383.76|23263.76|23383.76|23263.76|23379.83|23259.83|10
1638297180000|2021-11-30 18:33:00|23384.15|23264.15|23389.55|23269.55|23389.6|23269.6|23384.15|23264.15|10
1638297190000|2021-11-30 18:33:10|23389.36|23269.36|23389.47|23269.47|23389.76|23269.76|23388.54|23268.54|9
1638297200000|2021-11-30 18:33:20|23389.2|23269.2|23387.74|23267.74|23389.2|23269.2|23387.33|23267.33|10
1638297210000|2021-11-30 18:33:30|23388.05|23268.05|23389.69|23269.69|23390.06|23270.06|23388.05|23268.05|10
1638297220000|2021-11-30 18:33:40|23390.18|23270.18|23394.48|23274.48|23394.48|23274.48|23389.81|23269.81|9
1638297230000|2021-11-30 18:33:50|23395.08|23275.08|23400.17|23280.17|23400.17|23280.17|23395.08|23275.08|10
1638297240000|2021-11-30 18:34:00|23401.04|23281.04|23400.52|23280.52|23403.09|23283.09|23400.52|23280.52|10
1638297250000|2021-11-30 18:34:10|23401.26|23281.26|23397.4|23277.4|23401.26|23281.26|23397.4|23277.4|10
1638297260000|2021-11-30 18:34:20|23396.56|23276.56|23401.39|23281.39|23401.39|23281.39|23395.08|23275.08|10
1638297270000|2021-11-30 18:34:30|23402.68|23282.68|23402.05|23282.05|23404.82|23284.82|23402.05|23282.05|10
1638297280000|2021-11-30 18:34:40|23403.23|23283.23|23400.88|23280.88|23403.23|23283.23|23400.62|23280.62|10
1638297290000|2021-11-30 18:34:50|23400.22|23280.22|23399.75|23279.75|23400.22|23280.22|23398.56|23278.56|10
1638297300000|2021-11-30 18:35:00|23399.85|23279.85|23403.27|23283.27|23403.3|23283.3|23399.85|23279.85|10
1638297310000|2021-11-30 18:35:10|23402.96|23282.96|23406.81|23286.81|23409.1|23289.1|23402.96|23282.96|10
1638297320000|2021-11-30 18:35:20|23407.53|23287.53|23408.66|23288.66|23409.12|23289.12|23406.48|23286.48|10
1638297330000|2021-11-30 18:35:30|23406.47|23286.47|23422.79|23302.79|23422.79|23302.79|23406.47|23286.47|10
1638297340000|2021-11-30 18:35:40|23423.57|23303.57|23428.31|23308.31|23428.31|23308.31|23423.57|23303.57|10
1638297350000|2021-11-30 18:35:50|23428.42|23308.42|23428.36|23308.36|23430.42|23310.42|23428.36|23308.36|10
1638297360000|2021-11-30 18:36:00|23428.47|23308.47|23432.11|23312.11|23432.63|23312.63|23428.47|23308.47|9
1638297370000|2021-11-30 18:36:10|23432.8|23312.8|23430.54|23310.54|23433.48|23313.48|23430.54|23310.54|10
1638297380000|2021-11-30 18:36:20|23430.27|23310.27|23423.34|23303.34|23430.27|23310.27|23423.34|23303.34|10
1638297390000|2021-11-30 18:36:30|23423.32|23303.32|23419.7|23299.7|23423.61|23303.61|23419.7|23299.7|9
1638297400000|2021-11-30 18:36:40|23418.95|23298.95|23417.1|23297.1|23418.95|23298.95|23416.32|23296.32|10
1638297410000|2021-11-30 18:36:50|23416.98|23296.98|23419.9|23299.9|23422.15|23302.15|23416.98|23296.98|10
1638297420000|2021-11-30 18:37:00|23420.56|23300.56|23426.32|23306.32|23426.46|23306.46|23420.56|23300.56|10
1638297430000|2021-11-30 18:37:10|23425.9|23305.9|23423.33|23303.33|23426.2|23306.2|23423.33|23303.33|10
1638297440000|2021-11-30 18:37:20|23423.16|23303.16|23420.19|23300.19|23423.16|23303.16|23420.19|23300.19|10
1638297450000|2021-11-30 18:37:30|23419.29|23299.29|23406.72|23286.72|23419.29|23299.29|23406.46|23286.46|10
1638297460000|2021-11-30 18:37:40|23404.72|23284.72|23402.33|23282.33|23405.08|23285.08|23402.33|23282.33|10
1638297470000|2021-11-30 18:37:50|23402.3|23282.3|23393.97|23273.97|23402.3|23282.3|23393.97|23273.97|10
1638297480000|2021-11-30 18:38:00|23394.16|23274.16|23388.57|23268.57|23394.23|23274.23|23388.57|23268.57|10
1638297490000|2021-11-30 18:38:10|23387.88|23267.88|23388.9|23268.9|23389.34|23269.34|23387.88|23267.88|10
1638297500000|2021-11-30 18:38:20|23389.58|23269.58|23389.61|23269.61|23392.93|23272.93|23388.79|23268.79|10
1638297510000|2021-11-30 18:38:30|23390.23|23270.23|23394.45|23274.45|23394.45|23274.45|23390.23|23270.23|10
1638297520000|2021-11-30 18:38:40|23394.53|23274.53|23394.28|23274.28|23395.61|23275.61|23393.67|23273.67|10
1638297530000|2021-11-30 18:38:50|23394.83|23274.83|23399.02|23279.02|23399.49|23279.49|23394.83|23274.83|10
1638297540000|2021-11-30 18:39:00|23399.03|23279.03|23397.27|23277.27|23399.03|23279.03|23396.41|23276.41|10
1638297550000|2021-11-30 18:39:10|23397.16|23277.16|23396.41|23276.41|23397.71|23277.71|23396.12|23276.12|10
1638297560000|2021-11-30 18:39:20|23397.41|23277.41|23400.23|23280.23|23400.23|23280.23|23397.41|23277.41|9
1638297570000|2021-11-30 18:39:30|23400.29|23280.29|23398.97|23278.97|23400.29|23280.29|23398.97|23278.97|9
1638297580000|2021-11-30 18:39:40|23398.51|23278.51|23396.45|23276.45|23398.51|23278.51|23395.15|23275.15|9
1638297590000|2021-11-30 18:39:50|23395.39|23275.39|23394.61|23274.61|23396.26|23276.26|23394.61|23274.61|10
1638297600000|2021-11-30 18:40:00|23394.68|23274.68|23390.97|23270.97|23394.68|23274.68|23390.76|23270.76|10
1638297610000|2021-11-30 18:40:10|23391.15|23271.15|23388.71|23268.71|23391.19|23271.19|23387.12|23267.12|10
1638297620000|2021-11-30 18:40:20|23388.99|23268.99|23392.14|23272.14|23392.21|23272.21|23388.46|23268.46|10
1638297630000|2021-11-30 18:40:30|23392.05|23272.05|23398.8|23278.8|23398.8|23278.8|23392.05|23272.05|10
1638297640000|2021-11-30 18:40:40|23399.09|23279.09|23405.96|23285.96|23405.96|23285.96|23399.09|23279.09|10
1638297650000|2021-11-30 18:40:50|23406.72|23286.72|23413.88|23293.88|23414.48|23294.48|23406.72|23286.72|10
1638297660000|2021-11-30 18:41:00|23413.39|23293.39|23415.07|23295.07|23415.07|23295.07|23411.84|23291.84|10
1638297670000|2021-11-30 18:41:10|23413.45|23293.45|23405.45|23285.45|23413.45|23293.45|23405.45|23285.45|9
1638297680000|2021-11-30 18:41:20|23403.08|23283.08|23401.28|23281.28|23403.08|23283.08|23400.89|23280.89|10
1638297690000|2021-11-30 18:41:30|23401.72|23281.72|23408.71|23288.71|23408.71|23288.71|23401.14|23281.14|10
1638297700000|2021-11-30 18:41:40|23408.66|23288.66|23408.48|23288.48|23408.66|23288.66|23407.74|23287.74|10
1638297710000|2021-11-30 18:41:50|23408.54|23288.54|23408.38|23288.38|23408.67|23288.67|23406.29|23286.29|10
1638297720000|2021-11-30 18:42:00|23410.03|23290.03|23413.82|23293.82|23413.9|23293.9|23409.26|23289.26|10
1638297730000|2021-11-30 18:42:10|23413.6|23293.6|23414.88|23294.88|23417.48|23297.48|23413.6|23293.6|9
1638297740000|2021-11-30 18:42:20|23415.3|23295.3|23419.36|23299.36|23419.36|23299.36|23415.3|23295.3|9
1638297750000|2021-11-30 18:42:30|23419.35|23299.35|23422.87|23302.87|23423.78|23303.78|23419.21|23299.21|10
1638297760000|2021-11-30 18:42:40|23424.09|23304.09|23427.77|23307.77|23427.77|23307.77|23423.78|23303.78|9
1638297770000|2021-11-30 18:42:50|23427.72|23307.72|23428.92|23308.92|23428.92|23308.92|23426.77|23306.77|10
1638297780000|2021-11-30 18:43:00|23428.68|23308.68|23428.93|23308.93|23430.75|23310.75|23428.68|23308.68|9
1638297790000|2021-11-30 18:43:10|23428.63|23308.63|23429.8|23309.8|23430.03|23310.03|23428.54|23308.54|10
1638297800000|2021-11-30 18:43:20|23430.84|23310.84|23434.58|23314.58|23434.58|23314.58|23430.84|23310.84|10
1638297810000|2021-11-30 18:43:30|23434.38|23314.38|23437.54|23317.54|23437.54|23317.54|23434.3|23314.3|10
1638297820000|2021-11-30 18:43:40|23438.32|23318.32|23435.93|23315.93|23438.51|23318.51|23435.93|23315.93|10
1638297830000|2021-11-30 18:43:50|23435.44|23315.44|23437.74|23317.74|23437.74|23317.74|23434.16|23314.16|9
1638297840000|2021-11-30 18:44:00|23438|23318|23447.29|23327.29|23447.29|23327.29|23437.67|23317.67|10
1638297850000|2021-11-30 18:44:10|23448.88|23328.88|23453.36|23333.36|23453.36|23333.36|23448.54|23328.54|9
1638297860000|2021-11-30 18:44:20|23452.75|23332.75|23455.64|23335.64|23456.22|23336.22|23452.7|23332.7|10
1638297870000|2021-11-30 18:44:30|23455.43|23335.43|23460.83|23340.83|23460.83|23340.83|23455.43|23335.43|10
1638297880000|2021-11-30 18:44:40|23462.97|23342.97|23463.33|23343.33|23463.51|23343.51|23462.48|23342.48|10
1638297890000|2021-11-30 18:44:50|23463.55|23343.55|23464.62|23344.62|23466.25|23346.25|23463.55|23343.55|10
1638297900000|2021-11-30 18:45:00|23466.15|23346.15|23466.48|23346.48|23467.14|23347.14|23466.15|23346.15|10
1638297910000|2021-11-30 18:45:10|23466.16|23346.16|23463.77|23343.77|23466.56|23346.56|23463.77|23343.77|9
1638297920000|2021-11-30 18:45:20|23463.96|23343.96|23457.24|23337.24|23463.96|23343.96|23457.24|23337.24|10
1638297930000|2021-11-30 18:45:30|23457.12|23337.12|23451.15|23331.15|23457.12|23337.12|23451.15|23331.15|10
1638297940000|2021-11-30 18:45:40|23448.83|23328.83|23439.02|23319.02|23449.7|23329.7|23439.02|23319.02|10
1638297950000|2021-11-30 18:45:50|23438.89|23318.89|23435.14|23315.14|23438.89|23318.89|23435.06|23315.06|10
1638297960000|2021-11-30 18:46:00|23434.12|23314.12|23433.92|23313.92|23435.13|23315.13|23433.83|23313.83|10
1638297970000|2021-11-30 18:46:10|23435.87|23315.87|23440.24|23320.24|23441.28|23321.28|23435.87|23315.87|10
1638297980000|2021-11-30 18:46:20|23439.75|23319.75|23438.66|23318.66|23440.65|23320.65|23437.95|23317.95|10
1638297990000|2021-11-30 18:46:30|23439.06|23319.06|23442.88|23322.88|23443.66|23323.66|23439.06|23319.06|10
1638298000000|2021-11-30 18:46:40|23443.12|23323.12|23439.73|23319.73|23443.29|23323.29|23439.73|23319.73|10
1638298010000|2021-11-30 18:46:50|23440.54|23320.54|23445.11|23325.11|23445.11|23325.11|23440.54|23320.54|10
1638298020000|2021-11-30 18:47:00|23445.32|23325.32|23454.44|23334.44|23454.44|23334.44|23445.32|23325.32|10
1638298030000|2021-11-30 18:47:10|23454.2|23334.2|23462.44|23342.44|23462.44|23342.44|23454.2|23334.2|9
1638298040000|2021-11-30 18:47:20|23462.45|23342.45|23466.89|23346.89|23466.98|23346.98|23462.45|23342.45|10
1638298050000|2021-11-30 18:47:30|23466.9|23346.9|23469.14|23349.14|23469.14|23349.14|23466.9|23346.9|10
1638298060000|2021-11-30 18:47:40|23468.68|23348.68|23466.92|23346.92|23469.86|23349.86|23466.81|23346.81|10
1638298070000|2021-11-30 18:47:50|23466.87|23346.87|23467.35|23347.35|23467.84|23347.84|23466.09|23346.09|9
1638298080000|2021-11-30 18:48:00|23467.61|23347.61|23471.09|23351.09|23471.42|23351.42|23467.61|23347.61|10
1638298090000|2021-11-30 18:48:10|23471.53|23351.53|23472.9|23352.9|23473.05|23353.05|23471.33|23351.33|10
1638298100000|2021-11-30 18:48:20|23473.94|23353.94|23473.39|23353.39|23473.94|23353.94|23473.04|23353.04|10
1638298110000|2021-11-30 18:48:30|23473.41|23353.41|23473.63|23353.63|23473.98|23353.98|23472.43|23352.43|10
1638298120000|2021-11-30 18:48:40|23473.65|23353.65|23470.79|23350.79|23473.65|23353.65|23470.42|23350.42|10
1638298130000|2021-11-30 18:48:50|23470.9|23350.9|23470.51|23350.51|23471.3|23351.3|23470.19|23350.19|10
1638298140000|2021-11-30 18:49:00|23470.35|23350.35|23476.08|23356.08|23476.08|23356.08|23470.24|23350.24|10
1638298150000|2021-11-30 18:49:10|23476.28|23356.28|23488.74|23368.74|23488.74|23368.74|23476.28|23356.28|10
1638298160000|2021-11-30 18:49:20|23489.23|23369.23|23497.1|23377.1|23497.1|23377.1|23489.23|23369.23|10
1638298170000|2021-11-30 18:49:30|23497.35|23377.35|23503.35|23383.35|23503.35|23383.35|23497.35|23377.35|10
1638298180000|2021-11-30 18:49:40|23504.02|23384.02|23507.29|23387.29|23507.29|23387.29|23504.02|23384.02|10
1638298190000|2021-11-30 18:49:50|23508.3|23388.3|23508.93|23388.93|23509.53|23389.53|23506.73|23386.73|10
1638298200000|2021-11-30 18:50:00|23509.83|23389.83|23507.32|23387.32|23511.9|23391.9|23507.25|23387.25|10
1638298210000|2021-11-30 18:50:10|23506.11|23386.11|23503.48|23383.48|23507.81|23387.81|23503.48|23383.48|10
1638298220000|2021-11-30 18:50:20|23503.66|23383.66|23500.13|23380.13|23503.66|23383.66|23497.33|23377.33|10
1638298230000|2021-11-30 18:50:30|23500.11|23380.11|23507.94|23387.94|23507.94|23387.94|23500.11|23380.11|10
1638298240000|2021-11-30 18:50:40|23509.01|23389.01|23515.52|23395.52|23515.88|23395.88|23508.98|23388.98|10
1638298250000|2021-11-30 18:50:50|23515.99|23395.99|23520.48|23400.48|23520.48|23400.48|23515.99|23395.99|10
1638298260000|2021-11-30 18:51:00|23528.26|23408.26|23532.02|23412.02|23532.02|23412.02|23528.26|23408.26|10
1638298270000|2021-11-30 18:51:10|23531.42|23411.42|23530.03|23410.03|23531.42|23411.42|23529.52|23409.52|10
1638298280000|2021-11-30 18:51:20|23528.85|23408.85|23529.91|23409.91|23529.91|23409.91|23526.5|23406.5|10
1638298290000|2021-11-30 18:51:30|23531.32|23411.32|23538.05|23418.05|23538.05|23418.05|23531.32|23411.32|10
1638298300000|2021-11-30 18:51:40|23538.51|23418.51|23549.57|23429.57|23551.37|23431.37|23538.36|23418.36|10
1638298310000|2021-11-30 18:51:50|23551.02|23431.02|23562.35|23442.35|23562.35|23442.35|23551.02|23431.02|10
1638298320000|2021-11-30 18:52:00|23561.04|23441.04|23558.92|23438.92|23561.67|23441.67|23558.92|23438.92|10
1638298330000|2021-11-30 18:52:10|23558.96|23438.96|23563.57|23443.57|23564.43|23444.43|23558.77|23438.77|10
1638298340000|2021-11-30 18:52:20|23564.03|23444.03|23565.05|23445.05|23566.53|23446.53|23563.81|23443.81|10
1638298350000|2021-11-30 18:52:30|23564.72|23444.72|23558.56|23438.56|23564.72|23444.72|23557.71|23437.71|10
1638298360000|2021-11-30 18:52:40|23558.62|23438.62|23557.9|23437.9|23558.9|23438.9|23556.72|23436.72|10
1638298370000|2021-11-30 18:52:50|23557.38|23437.38|23550.59|23430.59|23557.38|23437.38|23550.59|23430.59|10
1638298380000|2021-11-30 18:53:00|23546.86|23426.86|23553.74|23433.74|23553.74|23433.74|23546.86|23426.86|10
1638298390000|2021-11-30 18:53:10|23553.98|23433.98|23559.29|23439.29|23559.29|23439.29|23553.98|23433.98|10
1638298400000|2021-11-30 18:53:20|23559.47|23439.47|23560.26|23440.26|23560.95|23440.95|23559.36|23439.36|10
1638298410000|2021-11-30 18:53:30|23560.18|23440.18|23555.13|23435.13|23560.18|23440.18|23555.13|23435.13|10
1638298420000|2021-11-30 18:53:40|23556.89|23436.89|23560.3|23440.3|23560.3|23440.3|23556.89|23436.89|10
1638298430000|2021-11-30 18:53:50|23558.54|23438.54|23554.21|23434.21|23559.29|23439.29|23553.38|23433.38|10
1638298440000|2021-11-30 18:54:00|23555.07|23435.07|23559.91|23439.91|23559.91|23439.91|23555.07|23435.07|10
1638298450000|2021-11-30 18:54:10|23560.07|23440.07|23563.1|23443.1|23563.1|23443.1|23558.72|23438.72|10
1638298460000|2021-11-30 18:54:20|23563.95|23443.95|23569.35|23449.35|23569.35|23449.35|23563.95|23443.95|10
1638298470000|2021-11-30 18:54:30|23570.92|23450.92|23577.03|23457.03|23577.03|23457.03|23570.83|23450.83|10
1638298480000|2021-11-30 18:54:40|23577.13|23457.13|23591.01|23471.01|23591.01|23471.01|23575.38|23455.38|10
1638298490000|2021-11-30 18:54:50|23591.6|23471.6|23598.23|23478.23|23598.66|23478.66|23591.6|23471.6|10
1638298500000|2021-11-30 18:55:00|23597.01|23477.01|23594.09|23474.09|23597.01|23477.01|23592.03|23472.03|10
1638298510000|2021-11-30 18:55:10|23594.51|23474.51|23588.04|23468.04|23596.69|23476.69|23588.04|23468.04|10
1638298520000|2021-11-30 18:55:20|23588.8|23468.8|23580.94|23460.94|23588.8|23468.8|23579.15|23459.15|9
1638298530000|2021-11-30 18:55:30|23581.69|23461.69|23586.47|23466.47|23586.47|23466.47|23581.69|23461.69|10
1638298540000|2021-11-30 18:55:40|23585.61|23465.61|23580.78|23460.78|23585.67|23465.67|23580.78|23460.78|10
1638298550000|2021-11-30 18:55:50|23580.35|23460.35|23575.68|23455.68|23580.35|23460.35|23575.68|23455.68|10
1638298560000|2021-11-30 18:56:00|23575.52|23455.52|23580.34|23460.34|23580.59|23460.59|23574.7|23454.7|10
1638298570000|2021-11-30 18:56:10|23581.58|23461.58|23602.17|23482.17|23602.17|23482.17|23581.58|23461.58|10
1638298580000|2021-11-30 18:56:20|23602.19|23482.19|23609.99|23489.99|23609.99|23489.99|23602.19|23482.19|10
1638298590000|2021-11-30 18:56:30|23610.7|23490.7|23604.45|23484.45|23610.75|23490.75|23604.45|23484.45|10
1638298600000|2021-11-30 18:56:40|23599.32|23479.32|23588.71|23468.71|23599.32|23479.32|23588.32|23468.32|10
1638298610000|2021-11-30 18:56:50|23588.97|23468.97|23585.5|23465.5|23590.25|23470.25|23585.5|23465.5|10
1638298620000|2021-11-30 18:57:00|23585.75|23465.75|23578.04|23458.04|23585.75|23465.75|23578.04|23458.04|10
1638298630000|2021-11-30 18:57:10|23578.03|23458.03|23573.27|23453.27|23578.18|23458.18|23573.27|23453.27|10
1638298640000|2021-11-30 18:57:20|23573.76|23453.76|23574.28|23454.28|23574.86|23454.86|23573.55|23453.55|10
1638298650000|2021-11-30 18:57:30|23571.25|23451.25|23567.31|23447.31|23571.37|23451.37|23567.31|23447.31|10
1638298660000|2021-11-30 18:57:40|23567.58|23447.58|23567.51|23447.51|23568.29|23448.29|23566.48|23446.48|9
1638298670000|2021-11-30 18:57:50|23566.12|23446.12|23567.86|23447.86|23568.51|23448.51|23566.12|23446.12|10
1638298680000|2021-11-30 18:58:00|23568.06|23448.06|23569.05|23449.05|23569.72|23449.72|23567.99|23447.99|10
1638298690000|2021-11-30 18:58:10|23569.25|23449.25|23571.94|23451.94|23572.16|23452.16|23569.1|23449.1|10
1638298700000|2021-11-30 18:58:20|23571.44|23451.44|23579.85|23459.85|23579.85|23459.85|23571.44|23451.44|10
1638298710000|2021-11-30 18:58:30|23579.72|23459.72|23583.12|23463.12|23583.59|23463.59|23579.72|23459.72|10
1638298720000|2021-11-30 18:58:40|23583.57|23463.57|23583.31|23463.31|23585.01|23465.01|23583.31|23463.31|10
1638298730000|2021-11-30 18:58:50|23583.11|23463.11|23583.83|23463.83|23585.09|23465.09|23582.5|23462.5|10
1638298740000|2021-11-30 18:59:00|23583.28|23463.28|23584.93|23464.93|23584.93|23464.93|23580.44|23460.44|10
1638298750000|2021-11-30 18:59:10|23584.92|23464.92|23593.14|23473.14|23593.65|23473.65|23584.92|23464.92|10
1638298760000|2021-11-30 18:59:20|23594.34|23474.34|23598.28|23478.28|23598.94|23478.94|23594.34|23474.34|10
1638298770000|2021-11-30 18:59:30|23598.95|23478.95|23608.61|23488.61|23608.61|23488.61|23598.95|23478.95|10
1638298780000|2021-11-30 18:59:40|23609.51|23489.51|23618.72|23498.72|23618.72|23498.72|23609.19|23489.19|10
1638298790000|2021-11-30 18:59:50|23618.5|23498.5|23622.53|23502.53|23624.32|23504.32|23618.5|23498.5|10
1638298800000|2021-11-30 19:00:00|23622.07|23502.07|23620.11|23500.11|23622.07|23502.07|23617.4|23497.4|10
1638298810000|2021-11-30 19:00:10|23619.79|23499.79|23604.93|23484.93|23619.79|23499.79|23604.93|23484.93|10
1638298820000|2021-11-30 19:00:20|23602.99|23482.99|23593.03|23473.03|23602.99|23482.99|23593.03|23473.03|10
1638298830000|2021-11-30 19:00:30|23592.62|23472.62|23587.72|23467.72|23592.62|23472.62|23587.72|23467.72|10
1638298840000|2021-11-30 19:00:40|23588.36|23468.36|23577.36|23457.36|23588.36|23468.36|23577.36|23457.36|9
1638298850000|2021-11-30 19:00:50|23577.57|23457.57|23576.64|23456.64|23579|23459|23576.43|23456.43|10
1638298860000|2021-11-30 19:01:00|23575.9|23455.9|23575.46|23455.46|23576.15|23456.15|23574.25|23454.25|10
1638298870000|2021-11-30 19:01:10|23574.76|23454.76|23566.87|23446.87|23574.76|23454.76|23566.87|23446.87|10
1638298880000|2021-11-30 19:01:20|23565.8|23445.8|23558.71|23438.71|23565.8|23445.8|23558.71|23438.71|10
1638298890000|2021-11-30 19:01:30|23557.99|23437.99|23553.56|23433.56|23557.99|23437.99|23553.56|23433.56|10
1638298900000|2021-11-30 19:01:40|23554.46|23434.46|23552.18|23432.18|23554.66|23434.66|23552.18|23432.18|10
1638298910000|2021-11-30 19:01:50|23553.37|23433.37|23550.2|23430.2|23553.37|23433.37|23550.2|23430.2|10
1638298920000|2021-11-30 19:02:00|23550.24|23430.24|23549.4|23429.4|23553.51|23433.51|23548.37|23428.37|9
1638298930000|2021-11-30 19:02:10|23550.21|23430.21|23554.3|23434.3|23554.3|23434.3|23550.21|23430.21|10
1638298940000|2021-11-30 19:02:20|23554.46|23434.46|23549.51|23429.51|23555.99|23435.99|23549.18|23429.18|10
1638298950000|2021-11-30 19:02:30|23549.25|23429.25|23545.56|23425.56|23550.24|23430.24|23545.06|23425.06|10
1638298960000|2021-11-30 19:02:40|23544.59|23424.59|23541.08|23421.08|23544.68|23424.68|23541.08|23421.08|10
1638298970000|2021-11-30 19:02:50|23536.64|23416.64|23530.15|23410.15|23536.64|23416.64|23530.15|23410.15|10
1638298980000|2021-11-30 19:03:00|23530.09|23410.09|23529.78|23409.78|23530.77|23410.77|23529.76|23409.76|10
1638298990000|2021-11-30 19:03:10|23529.42|23409.42|23529.6|23409.6|23529.6|23409.6|23528.2|23408.2|9
1638299000000|2021-11-30 19:03:20|23529.52|23409.52|23527.43|23407.43|23529.52|23409.52|23526.56|23406.56|9
1638299010000|2021-11-30 19:03:30|23528.78|23408.78|23524.6|23404.6|23528.81|23408.81|23524.6|23404.6|10
1638299020000|2021-11-30 19:03:40|23525.28|23405.28|23520.85|23400.85|23525.28|23405.28|23518.88|23398.88|10
1638299030000|2021-11-30 19:03:50|23520.81|23400.81|23518.04|23398.04|23521.42|23401.42|23517.91|23397.91|8
1638299040000|2021-11-30 19:04:00|23518.64|23398.64|23520.36|23400.36|23520.36|23400.36|23517.03|23397.03|10
1638299050000|2021-11-30 19:04:10|23520.35|23400.35|23525.45|23405.45|23525.45|23405.45|23520.35|23400.35|9
1638299060000|2021-11-30 19:04:20|23525.21|23405.21|23520.82|23400.82|23525.96|23405.96|23520.82|23400.82|10
1638299070000|2021-11-30 19:04:30|23520.83|23400.83|23521.73|23401.73|23521.73|23401.73|23520.16|23400.16|10
1638299080000|2021-11-30 19:04:40|23522.65|23402.65|23528.17|23408.17|23528.87|23408.87|23522.65|23402.65|9
1638299090000|2021-11-30 19:04:50|23528.31|23408.31|23525.17|23405.17|23528.31|23408.31|23525.17|23405.17|9
1638299100000|2021-11-30 19:05:00|23524.25|23404.25|23522|23402|23525.07|23405.07|23521.62|23401.62|10
1638299110000|2021-11-30 19:05:10|23519.48|23399.48|23501.53|23381.53|23519.48|23399.48|23501.53|23381.53|10
1638299120000|2021-11-30 19:05:20|23501.07|23381.07|23482.61|23362.61|23501.29|23381.29|23482.08|23362.08|10
1638299130000|2021-11-30 19:05:30|23482.72|23362.72|23470.64|23350.64|23482.72|23362.72|23470.64|23350.64|10
1638299140000|2021-11-30 19:05:40|23470.04|23350.04|23468.5|23348.5|23470.87|23350.87|23467.59|23347.59|10
1638299150000|2021-11-30 19:05:50|23468.69|23348.69|23472.84|23352.84|23472.84|23352.84|23467.99|23347.99|10
1638299160000|2021-11-30 19:06:00|23472.51|23352.51|23476.37|23356.37|23476.43|23356.43|23472.16|23352.16|10
1638299170000|2021-11-30 19:06:10|23475.18|23355.18|23478.33|23358.33|23478.33|23358.33|23474.88|23354.88|10
1638299180000|2021-11-30 19:06:20|23478.86|23358.86|23482.53|23362.53|23482.57|23362.57|23478.86|23358.86|10
1638299190000|2021-11-30 19:06:30|23482.86|23362.86|23477.57|23357.57|23482.86|23362.86|23477.57|23357.57|10
1638299200000|2021-11-30 19:06:40|23478.28|23358.28|23475.17|23355.17|23478.28|23358.28|23473.89|23353.89|10
1638299210000|2021-11-30 19:06:50|23474.56|23354.56|23477.44|23357.44|23478.61|23358.61|23474.09|23354.09|10
1638299220000|2021-11-30 19:07:00|23477.67|23357.67|23474.51|23354.51|23478.01|23358.01|23473.52|23353.52|9
1638299230000|2021-11-30 19:07:10|23473.97|23353.97|23478.43|23358.43|23478.43|23358.43|23473.59|23353.59|8
1638299240000|2021-11-30 19:07:20|23478.86|23358.86|23481.3|23361.3|23481.3|23361.3|23478.86|23358.86|10
1638299250000|2021-11-30 19:07:30|23481.36|23361.36|23480.57|23360.57|23482.69|23362.69|23480.57|23360.57|10
1638299260000|2021-11-30 19:07:40|23481.37|23361.37|23483.89|23363.89|23483.89|23363.89|23481.37|23361.37|10
1638299270000|2021-11-30 19:07:50|23484.09|23364.09|23484.28|23364.28|23484.43|23364.43|23483.85|23363.85|9
1638299280000|2021-11-30 19:08:00|23484.58|23364.58|23490.21|23370.21|23490.21|23370.21|23484.58|23364.58|10
1638299290000|2021-11-30 19:08:10|23489.12|23369.12|23489.11|23369.11|23490.71|23370.71|23489.11|23369.11|9
1638299300000|2021-11-30 19:08:20|23489.01|23369.01|23489.07|23369.07|23489.54|23369.54|23489|23369|10
1638299310000|2021-11-30 19:08:30|23494.12|23374.12|23502.56|23382.56|23503.14|23383.14|23493.15|23373.15|10
1638299320000|2021-11-30 19:08:40|23502.26|23382.26|23503.49|23383.49|23503.71|23383.71|23501.63|23381.63|10
1638299330000|2021-11-30 19:08:50|23502.7|23382.7|23501.96|23381.96|23502.7|23382.7|23497.85|23377.85|10
1638299340000|2021-11-30 19:09:00|23501.08|23381.08|23514.39|23394.39|23514.39|23394.39|23501.08|23381.08|10
1638299350000|2021-11-30 19:09:10|23513.24|23393.24|23513.32|23393.32|23515.58|23395.58|23512.3|23392.3|10
1638299360000|2021-11-30 19:09:20|23513.5|23393.5|23506.04|23386.04|23513.5|23393.5|23505.69|23385.69|9
1638299370000|2021-11-30 19:09:30|23506.51|23386.51|23503.33|23383.33|23506.81|23386.81|23503.33|23383.33|10
1638299380000|2021-11-30 19:09:40|23502.59|23382.59|23502.13|23382.13|23503.32|23383.32|23500.85|23380.85|10
1638299390000|2021-11-30 19:09:50|23502.37|23382.37|23503.98|23383.98|23504.81|23384.81|23502.37|23382.37|10
1638299400000|2021-11-30 19:10:00|23504|23384|23501.93|23381.93|23504.04|23384.04|23501.93|23381.93|10
1638299410000|2021-11-30 19:10:10|23501.05|23381.05|23500.08|23380.08|23501.99|23381.99|23499.81|23379.81|10
1638299420000|2021-11-30 19:10:20|23499.52|23379.52|23501.4|23381.4|23501.52|23381.52|23499.52|23379.52|9
1638299430000|2021-11-30 19:10:30|23501.39|23381.39|23501.28|23381.28|23501.46|23381.46|23499.82|23379.82|10
1638299440000|2021-11-30 19:10:40|23501.57|23381.57|23506.63|23386.63|23506.63|23386.63|23501.57|23381.57|10
1638299450000|2021-11-30 19:10:50|23506.94|23386.94|23508.6|23388.6|23509.66|23389.66|23504.9|23384.9|10
1638299460000|2021-11-30 19:11:00|23506.52|23386.52|23493.73|23373.73|23506.52|23386.52|23493.73|23373.73|10
1638299470000|2021-11-30 19:11:10|23494.11|23374.11|23487.53|23367.53|23494.11|23374.11|23486.29|23366.29|10
1638299480000|2021-11-30 19:11:20|23487.28|23367.28|23484.69|23364.69|23487.51|23367.51|23484.69|23364.69|10
1638299490000|2021-11-30 19:11:30|23484.2|23364.2|23480.99|23360.99|23484.2|23364.2|23480.51|23360.51|10
1638299500000|2021-11-30 19:11:40|23476.77|23356.77|23475.88|23355.88|23476.8|23356.8|23475.62|23355.62|10
1638299510000|2021-11-30 19:11:50|23476.44|23356.44|23478.68|23358.68|23479.08|23359.08|23476.44|23356.44|10
1638299520000|2021-11-30 19:12:00|23478.72|23358.72|23480.93|23360.93|23480.93|23360.93|23478.51|23358.51|10
1638299530000|2021-11-30 19:12:10|23480.72|23360.72|23481.38|23361.38|23483|23363|23480.72|23360.72|10
1638299540000|2021-11-30 19:12:20|23481.89|23361.89|23476.41|23356.41|23481.89|23361.89|23476.41|23356.41|10
1638299550000|2021-11-30 19:12:30|23475.82|23355.82|23467.25|23347.25|23475.82|23355.82|23467.25|23347.25|10
1638299560000|2021-11-30 19:12:40|23463.9|23343.9|23445.59|23325.59|23463.9|23343.9|23445.59|23325.59|10
1638299570000|2021-11-30 19:12:50|23443.21|23323.21|23441.58|23321.58|23443.83|23323.83|23440.72|23320.72|10
1638299580000|2021-11-30 19:13:00|23441.7|23321.7|23441.89|23321.89|23443.32|23323.32|23441.08|23321.08|9
1638299590000|2021-11-30 19:13:10|23441.95|23321.95|23449.09|23329.09|23449.09|23329.09|23441.95|23321.95|10
1638299600000|2021-11-30 19:13:20|23450.03|23330.03|23448.79|23328.79|23450.29|23330.29|23448.79|23328.79|10
1638299610000|2021-11-30 19:13:30|23449.17|23329.17|23445.04|23325.04|23449.17|23329.17|23444.44|23324.44|10
1638299620000|2021-11-30 19:13:40|23444.32|23324.32|23443.39|23323.39|23444.32|23324.32|23442.83|23322.83|10
1638299630000|2021-11-30 19:13:50|23443.12|23323.12|23442.95|23322.95|23443.46|23323.46|23442.2|23322.2|10
1638299640000|2021-11-30 19:14:00|23442.33|23322.33|23446.95|23326.95|23446.95|23326.95|23442.28|23322.28|10
1638299650000|2021-11-30 19:14:10|23445.95|23325.95|23447.55|23327.55|23447.95|23327.95|23445.55|23325.55|10
1638299660000|2021-11-30 19:14:20|23447.37|23327.37|23444.79|23324.79|23448.21|23328.21|23444.79|23324.79|10
1638299670000|2021-11-30 19:14:30|23443.84|23323.84|23440.81|23320.81|23443.84|23323.84|23439.95|23319.95|9
1638299680000|2021-11-30 19:14:40|23440.73|23320.73|23443.48|23323.48|23443.48|23323.48|23440.57|23320.57|10
1638299690000|2021-11-30 19:14:50|23444.33|23324.33|23451.46|23331.46|23451.46|23331.46|23443.35|23323.35|10
1638299700000|2021-11-30 19:15:00|23451.63|23331.63|23458.42|23338.42|23458.42|23338.42|23451.63|23331.63|10
1638299710000|2021-11-30 19:15:10|23458.95|23338.95|23455.5|23335.5|23458.95|23338.95|23455.5|23335.5|10
1638299720000|2021-11-30 19:15:20|23455.16|23335.16|23456.13|23336.13|23456.21|23336.21|23454.52|23334.52|9
1638299730000|2021-11-30 19:15:30|23458.44|23338.44|23461.37|23341.37|23461.37|23341.37|23458.44|23338.44|10
1638299740000|2021-11-30 19:15:40|23463.74|23343.74|23470.14|23350.14|23470.14|23350.14|23463.67|23343.67|10
1638299750000|2021-11-30 19:15:50|23470.1|23350.1|23475.08|23355.08|23475.08|23355.08|23470.1|23350.1|10
1638299760000|2021-11-30 19:16:00|23475.52|23355.52|23477.53|23357.53|23477.66|23357.66|23475.52|23355.52|10
1638299770000|2021-11-30 19:16:10|23478.9|23358.9|23480.2|23360.2|23480.82|23360.82|23478.9|23358.9|10
1638299780000|2021-11-30 19:16:20|23478.67|23358.67|23475.41|23355.41|23478.67|23358.67|23475.41|23355.41|10
1638299790000|2021-11-30 19:16:30|23475.23|23355.23|23474.55|23354.55|23476.14|23356.14|23474.55|23354.55|9
1638299800000|2021-11-30 19:16:40|23474.33|23354.33|23470.28|23350.28|23474.44|23354.44|23470.28|23350.28|10
1638299810000|2021-11-30 19:16:50|23470.2|23350.2|23469.11|23349.11|23470.54|23350.54|23468.31|23348.31|10
1638299820000|2021-11-30 19:17:00|23469.17|23349.17|23471.63|23351.63|23471.63|23351.63|23468.84|23348.84|10
1638299830000|2021-11-30 19:17:10|23472.02|23352.02|23463.72|23343.72|23472.02|23352.02|23463.72|23343.72|9
1638299840000|2021-11-30 19:17:20|23463.83|23343.83|23454.78|23334.78|23464.7|23344.7|23454.78|23334.78|10
1638299850000|2021-11-30 19:17:30|23454.55|23334.55|23450.9|23330.9|23454.63|23334.63|23450.65|23330.65|10
1638299860000|2021-11-30 19:17:40|23452.27|23332.27|23447.49|23327.49|23452.27|23332.27|23447.04|23327.04|10
1638299870000|2021-11-30 19:17:50|23446.84|23326.84|23442.36|23322.36|23446.84|23326.84|23442.36|23322.36|10
1638299880000|2021-11-30 19:18:00|23442.39|23322.39|23442.2|23322.2|23443.11|23323.11|23441.32|23321.32|10
1638299890000|2021-11-30 19:18:10|23442.59|23322.59|23448.33|23328.33|23448.33|23328.33|23442.59|23322.59|10
1638299900000|2021-11-30 19:18:20|23448.42|23328.42|23447.79|23327.79|23449.68|23329.68|23447.79|23327.79|10
1638299910000|2021-11-30 19:18:30|23447.45|23327.45|23449.65|23329.65|23450.11|23330.11|23447.45|23327.45|10
1638299920000|2021-11-30 19:18:40|23449.33|23329.33|23451.51|23331.51|23451.87|23331.87|23449.33|23329.33|10
1638299930000|2021-11-30 19:18:50|23451.01|23331.01|23451.04|23331.04|23451.37|23331.37|23450.73|23330.73|10
1638299940000|2021-11-30 19:19:00|23451.58|23331.58|23448.22|23328.22|23451.58|23331.58|23448.22|23328.22|10
1638299950000|2021-11-30 19:19:10|23448.06|23328.06|23447.53|23327.53|23448.06|23328.06|23445.2|23325.2|10
1638299960000|2021-11-30 19:19:20|23447.99|23327.99|23452.02|23332.02|23452.02|23332.02|23447.99|23327.99|9
1638299970000|2021-11-30 19:19:30|23452.76|23332.76|23451.49|23331.49|23453.15|23333.15|23451.49|23331.49|10
1638299980000|2021-11-30 19:19:40|23450.75|23330.75|23449.26|23329.26|23451.27|23331.27|23448.98|23328.98|10
1638299990000|2021-11-30 19:19:50|23449.39|23329.39|23455.58|23335.58|23455.58|23335.58|23449.25|23329.25|10
1638300000000|2021-11-30 19:20:00|23456.86|23336.86|23463.9|23343.9|23464.4|23344.4|23456.86|23336.86|10
1638300010000|2021-11-30 19:20:10|23463.43|23343.43|23460.36|23340.36|23463.96|23343.96|23460.36|23340.36|10
1638300020000|2021-11-30 19:20:20|23459.68|23339.68|23455.37|23335.37|23459.68|23339.68|23455.37|23335.37|10
1638300030000|2021-11-30 19:20:30|23455.61|23335.61|23457.95|23337.95|23457.95|23337.95|23455.61|23335.61|10
1638300040000|2021-11-30 19:20:40|23457.96|23337.96|23454.74|23334.74|23458.12|23338.12|23453.82|23333.82|9
1638300050000|2021-11-30 19:20:50|23454.42|23334.42|23452.39|23332.39|23454.42|23334.42|23452.15|23332.15|10
1638300060000|2021-11-30 19:21:00|23452.88|23332.88|23454.89|23334.89|23454.89|23334.89|23452.88|23332.88|10
1638300070000|2021-11-30 19:21:10|23455.03|23335.03|23456.71|23336.71|23457.59|23337.59|23454.87|23334.87|10
1638300080000|2021-11-30 19:21:20|23456.6|23336.6|23455.14|23335.14|23456.6|23336.6|23454.87|23334.87|10
1638300090000|2021-11-30 19:21:30|23455.05|23335.05|23455.78|23335.78|23456.02|23336.02|23454.58|23334.58|10
1638300100000|2021-11-30 19:21:40|23456.9|23336.9|23449.62|23329.62|23456.9|23336.9|23449.62|23329.62|10
1638300110000|2021-11-30 19:21:50|23450.56|23330.56|23450.95|23330.95|23451.16|23331.16|23449.22|23329.22|10
1638300120000|2021-11-30 19:22:00|23451.52|23331.52|23450.85|23330.85|23451.71|23331.71|23450.83|23330.83|10
1638300130000|2021-11-30 19:22:10|23449.91|23329.91|23446.65|23326.65|23449.91|23329.91|23446.65|23326.65|9
1638300140000|2021-11-30 19:22:20|23446.16|23326.16|23444.6|23324.6|23447.33|23327.33|23444.4|23324.4|9
1638300150000|2021-11-30 19:22:30|23444.22|23324.22|23444.98|23324.98|23444.98|23324.98|23443.05|23323.05|10
1638300160000|2021-11-30 19:22:40|23443.27|23323.27|23448.89|23328.89|23448.89|23328.89|23442.71|23322.71|10
1638300170000|2021-11-30 19:22:50|23449.55|23329.55|23451.01|23331.01|23451.01|23331.01|23449.3|23329.3|10
1638300180000|2021-11-30 19:23:00|23451.33|23331.33|23444.98|23324.98|23451.65|23331.65|23444.98|23324.98|10
1638300190000|2021-11-30 19:23:10|23445.16|23325.16|23452.52|23332.52|23452.52|23332.52|23445.16|23325.16|10
1638300200000|2021-11-30 19:23:20|23454.26|23334.26|23461.51|23341.51|23461.51|23341.51|23454.26|23334.26|10
1638300210000|2021-11-30 19:23:30|23461.67|23341.67|23463.76|23343.76|23463.76|23343.76|23461.6|23341.6|10
1638300220000|2021-11-30 19:23:40|23464.36|23344.36|23466.11|23346.11|23466.75|23346.75|23464.36|23344.36|10
1638300230000|2021-11-30 19:23:50|23466.67|23346.67|23465.33|23345.33|23466.74|23346.74|23465.33|23345.33|10
1638300240000|2021-11-30 19:24:00|23464.64|23344.64|23465.16|23345.16|23466.07|23346.07|23464.64|23344.64|9
1638300250000|2021-11-30 19:24:10|23464.42|23344.42|23467.47|23347.47|23467.68|23347.68|23464.42|23344.42|10
1638300260000|2021-11-30 19:24:20|23466.3|23346.3|23466.63|23346.63|23468.5|23348.5|23466.3|23346.3|10
1638300270000|2021-11-30 19:24:30|23467.14|23347.14|23465.64|23345.64|23467.14|23347.14|23465.31|23345.31|9
1638300280000|2021-11-30 19:24:40|23465.91|23345.91|23475.7|23355.7|23475.7|23355.7|23465.91|23345.91|10
1638300290000|2021-11-30 19:24:50|23475.81|23355.81|23480.16|23360.16|23480.54|23360.54|23475.81|23355.81|10
1638300300000|2021-11-30 19:25:00|23480.21|23360.21|23484.31|23364.31|23484.31|23364.31|23480.21|23360.21|10
1638300310000|2021-11-30 19:25:10|23484.87|23364.87|23481.45|23361.45|23484.87|23364.87|23481.45|23361.45|9
1638300320000|2021-11-30 19:25:20|23482.01|23362.01|23479.64|23359.64|23482.21|23362.21|23479.5|23359.5|10
1638300330000|2021-11-30 19:25:30|23479.61|23359.61|23474.59|23354.59|23479.61|23359.61|23474.59|23354.59|10
1638300340000|2021-11-30 19:25:40|23473.36|23353.36|23470.99|23350.99|23473.36|23353.36|23470.9|23350.9|10
1638300350000|2021-11-30 19:25:50|23471.14|23351.14|23478.47|23358.47|23478.47|23358.47|23471.14|23351.14|10
1638300360000|2021-11-30 19:26:00|23478.5|23358.5|23478.09|23358.09|23479.54|23359.54|23478.09|23358.09|9
1638300370000|2021-11-30 19:26:10|23477.66|23357.66|23477.04|23357.04|23479.21|23359.21|23476.81|23356.81|10
1638300380000|2021-11-30 19:26:20|23477.21|23357.21|23471.47|23351.47|23477.21|23357.21|23471.47|23351.47|10
1638300390000|2021-11-30 19:26:30|23469.08|23349.08|23459.13|23339.13|23469.08|23349.08|23459.13|23339.13|9
1638300400000|2021-11-30 19:26:40|23458.47|23338.47|23450.56|23330.56|23458.86|23338.86|23450.56|23330.56|10
1638300410000|2021-11-30 19:26:50|23451.31|23331.31|23437.62|23317.62|23451.31|23331.31|23437.62|23317.62|10
1638300420000|2021-11-30 19:27:00|23437.12|23317.12|23431.22|23311.22|23437.4|23317.4|23431.22|23311.22|10
1638300430000|2021-11-30 19:27:10|23430.5|23310.5|23418|23298|23430.5|23310.5|23417.82|23297.82|10
1638300440000|2021-11-30 19:27:20|23416.02|23296.02|23410.93|23290.93|23416.02|23296.02|23410.93|23290.93|10
1638300450000|2021-11-30 19:27:30|23410.14|23290.14|23403.11|23283.11|23410.4|23290.4|23403.11|23283.11|10
1638300460000|2021-11-30 19:27:40|23402.01|23282.01|23400.13|23280.13|23404|23284|23399.94|23279.94|10
1638300470000|2021-11-30 19:27:50|23400.56|23280.56|23379.73|23259.73|23400.73|23280.73|23379.73|23259.73|10
1638300480000|2021-11-30 19:28:00|23379.25|23259.25|23377.98|23257.98|23379.27|23259.27|23376.51|23256.51|10
1638300490000|2021-11-30 19:28:10|23378.17|23258.17|23379.62|23259.62|23380.41|23260.41|23377.78|23257.78|9
1638300500000|2021-11-30 19:28:20|23379.91|23259.91|23374.53|23254.53|23379.91|23259.91|23372.43|23252.43|10
1638300510000|2021-11-30 19:28:30|23375.3|23255.3|23381.26|23261.26|23381.26|23261.26|23374.95|23254.95|10
1638300520000|2021-11-30 19:28:40|23382.04|23262.04|23387.33|23267.33|23387.33|23267.33|23382.04|23262.04|10
1638300530000|2021-11-30 19:28:50|23387.21|23267.21|23387.15|23267.15|23387.59|23267.59|23385.75|23265.75|9
1638300540000|2021-11-30 19:29:00|23387.82|23267.82|23391.66|23271.66|23391.66|23271.66|23387.71|23267.71|10
1638300550000|2021-11-30 19:29:10|23394.48|23274.48|23398.45|23278.45|23398.49|23278.49|23394.48|23274.48|8
1638300560000|2021-11-30 19:29:20|23398.62|23278.62|23397.53|23277.53|23398.92|23278.92|23397.43|23277.43|10
1638300570000|2021-11-30 19:29:30|23398.49|23278.49|23396.66|23276.66|23398.49|23278.49|23396.46|23276.46|10
1638300580000|2021-11-30 19:29:40|23396.51|23276.51|23394.44|23274.44|23396.59|23276.59|23394.44|23274.44|10
1638300590000|2021-11-30 19:29:50|23395.07|23275.07|23396.97|23276.97|23398.1|23278.1|23395.07|23275.07|10
1638300600000|2021-11-30 19:30:00|23397.08|23277.08|23396.79|23276.79|23397.08|23277.08|23395.38|23275.38|10
1638300610000|2021-11-30 19:30:10|23396.65|23276.65|23397.48|23277.48|23398.18|23278.18|23396.02|23276.02|10
1638300620000|2021-11-30 19:30:20|23397.33|23277.33|23393.03|23273.03|23397.33|23277.33|23392.24|23272.24|10
1638300630000|2021-11-30 19:30:30|23392.2|23272.2|23393.82|23273.82|23393.82|23273.82|23390.92|23270.92|10
1638300640000|2021-11-30 19:30:40|23394.18|23274.18|23397.47|23277.47|23397.47|23277.47|23394.18|23274.18|10
1638300650000|2021-11-30 19:30:50|23396.47|23276.47|23408.61|23288.61|23408.61|23288.61|23396.47|23276.47|9
1638300660000|2021-11-30 19:31:00|23408.32|23288.32|23430.25|23310.25|23430.25|23310.25|23408.32|23288.32|10
1638300670000|2021-11-30 19:31:10|23430.64|23310.64|23435.1|23315.1|23435.73|23315.73|23430.64|23310.64|10
1638300680000|2021-11-30 19:31:20|23435.57|23315.57|23436.82|23316.82|23437.9|23317.9|23435.57|23315.57|10
1638300690000|2021-11-30 19:31:30|23436.35|23316.35|23433.35|23313.35|23436.74|23316.74|23433.35|23313.35|10
1638300700000|2021-11-30 19:31:40|23432.81|23312.81|23429.87|23309.87|23432.84|23312.84|23429.14|23309.14|10
1638300710000|2021-11-30 19:31:50|23429.22|23309.22|23421.12|23301.12|23429.22|23309.22|23421.12|23301.12|10
1638300720000|2021-11-30 19:32:00|23420.48|23300.48|23415.27|23295.27|23420.48|23300.48|23415.27|23295.27|10
1638300730000|2021-11-30 19:32:10|23415.33|23295.33|23408.18|23288.18|23415.33|23295.33|23408.18|23288.18|10
1638300740000|2021-11-30 19:32:20|23407.27|23287.27|23392.38|23272.38|23407.27|23287.27|23392.38|23272.38|10
1638300750000|2021-11-30 19:32:30|23391.24|23271.24|23374.88|23254.88|23391.24|23271.24|23374.88|23254.88|10
1638300760000|2021-11-30 19:32:40|23370.5|23250.5|23362.43|23242.43|23370.5|23250.5|23362.2|23242.2|10
1638300770000|2021-11-30 19:32:50|23362.44|23242.44|23353.35|23233.35|23362.44|23242.44|23353.22|23233.22|10
1638300780000|2021-11-30 19:33:00|23353.38|23233.38|23353.76|23233.76|23354.73|23234.73|23353.38|23233.38|10
1638300790000|2021-11-30 19:33:10|23352.4|23232.4|23353.84|23233.84|23353.84|23233.84|23352.16|23232.16|10
1638300800000|2021-11-30 19:33:20|23355.74|23235.74|23361.12|23241.12|23361.31|23241.31|23355.74|23235.74|10
1638300810000|2021-11-30 19:33:30|23361.47|23241.47|23364.83|23244.83|23364.83|23244.83|23361.37|23241.37|10
1638300820000|2021-11-30 19:33:40|23365.26|23245.26|23363.58|23243.58|23368.04|23248.04|23363.58|23243.58|10
1638300830000|2021-11-30 19:33:50|23363.15|23243.15|23349.3|23229.3|23363.15|23243.15|23349.3|23229.3|10
1638300840000|2021-11-30 19:34:00|23348.19|23228.19|23355.96|23235.96|23355.96|23235.96|23348.19|23228.19|10
1638300850000|2021-11-30 19:34:10|23356.34|23236.34|23354.58|23234.58|23357.22|23237.22|23354.52|23234.52|10
1638300860000|2021-11-30 19:34:20|23353.96|23233.96|23353.86|23233.86|23354.46|23234.46|23352.65|23232.65|10
1638300870000|2021-11-30 19:34:30|23353.92|23233.92|23356.67|23236.67|23357.72|23237.72|23353.92|23233.92|10
1638300880000|2021-11-30 19:34:40|23356.6|23236.6|23356.43|23236.43|23358.56|23238.56|23356.43|23236.43|10
1638300890000|2021-11-30 19:34:50|23356.1|23236.1|23347.15|23227.15|23356.1|23236.1|23347.15|23227.15|9
1638300900000|2021-11-30 19:35:00|23346.33|23226.33|23346.19|23226.19|23346.33|23226.33|23344.12|23224.12|10
1638300910000|2021-11-30 19:35:10|23345.72|23225.72|23341.11|23221.11|23347.91|23227.91|23341.11|23221.11|10
1638300920000|2021-11-30 19:35:20|23341.79|23221.79|23340.4|23220.4|23342.43|23222.43|23340.4|23220.4|10
1638300930000|2021-11-30 19:35:30|23339.79|23219.79|23338.72|23218.72|23339.79|23219.79|23336.11|23216.11|10
1638300940000|2021-11-30 19:35:40|23338.15|23218.15|23337.57|23217.57|23338.71|23218.71|23337.03|23217.03|10
1638300950000|2021-11-30 19:35:50|23339.17|23219.17|23337.6|23217.6|23344.09|23224.09|23337.6|23217.6|9
1638300960000|2021-11-30 19:36:00|23337.97|23217.97|23343.07|23223.07|23343.07|23223.07|23337.97|23217.97|10
1638300970000|2021-11-30 19:36:10|23344.63|23224.63|23345.95|23225.95|23346.96|23226.96|23343.64|23223.64|10
1638300980000|2021-11-30 19:36:20|23346.56|23226.56|23344.68|23224.68|23346.56|23226.56|23344.48|23224.48|10
1638300990000|2021-11-30 19:36:30|23344.89|23224.89|23349.26|23229.26|23350.21|23230.21|23344.89|23224.89|10
1638301000000|2021-11-30 19:36:40|23348.98|23228.98|23349.16|23229.16|23349.99|23229.99|23347.7|23227.7|10
1638301010000|2021-11-30 19:36:50|23348.92|23228.92|23345.04|23225.04|23348.92|23228.92|23345.04|23225.04|10
1638301020000|2021-11-30 19:37:00|23344.88|23224.88|23348.67|23228.67|23348.67|23228.67|23344.88|23224.88|10
1638301030000|2021-11-30 19:37:10|23348.9|23228.9|23356.93|23236.93|23356.93|23236.93|23348.9|23228.9|10
1638301040000|2021-11-30 19:37:20|23360.1|23240.1|23361.59|23241.59|23361.98|23241.98|23359.73|23239.73|10
1638301050000|2021-11-30 19:37:30|23361.86|23241.86|23365.87|23245.87|23365.87|23245.87|23361.86|23241.86|10
1638301060000|2021-11-30 19:37:40|23366.15|23246.15|23366.75|23246.75|23368.04|23248.04|23366.15|23246.15|10
1638301070000|2021-11-30 19:37:50|23365.5|23245.5|23364.02|23244.02|23366.22|23246.22|23364.02|23244.02|10
1638301080000|2021-11-30 19:38:00|23363.74|23243.74|23364.68|23244.68|23365.98|23245.98|23363.53|23243.53|10
1638301090000|2021-11-30 19:38:10|23365.3|23245.3|23374.26|23254.26|23374.26|23254.26|23365.18|23245.18|10
1638301100000|2021-11-30 19:38:20|23376.9|23256.9|23384.02|23264.02|23384.02|23264.02|23376.32|23256.32|10
1638301110000|2021-11-30 19:38:30|23385.69|23265.69|23394.36|23274.36|23394.36|23274.36|23385.69|23265.69|10
1638301120000|2021-11-30 19:38:40|23394.11|23274.11|23393.68|23273.68|23394.46|23274.46|23393.68|23273.68|9
1638301130000|2021-11-30 19:38:50|23393.99|23273.99|23397.94|23277.94|23397.94|23277.94|23393.99|23273.99|10
1638301140000|2021-11-30 19:39:00|23399.08|23279.08|23399.77|23279.77|23400.62|23280.62|23399.08|23279.08|10
1638301150000|2021-11-30 19:39:10|23399.69|23279.69|23398.35|23278.35|23400.9|23280.9|23398.35|23278.35|9
1638301160000|2021-11-30 19:39:20|23398.28|23278.28|23395.85|23275.85|23398.28|23278.28|23395.24|23275.24|10
1638301170000|2021-11-30 19:39:30|23395.81|23275.81|23397.3|23277.3|23398.12|23278.12|23395.81|23275.81|10
1638301180000|2021-11-30 19:39:40|23397.55|23277.55|23395.85|23275.85|23397.55|23277.55|23395.52|23275.52|10
1638301190000|2021-11-30 19:39:50|23395.79|23275.79|23393.02|23273.02|23395.79|23275.79|23393.02|23273.02|10
1638301200000|2021-11-30 19:40:00|23392.33|23272.33|23390.79|23270.79|23392.33|23272.33|23390.61|23270.61|10
1638301210000|2021-11-30 19:40:10|23392.32|23272.32|23401.36|23281.36|23401.36|23281.36|23392.32|23272.32|10
1638301220000|2021-11-30 19:40:20|23401.97|23281.97|23398.95|23278.95|23404.19|23284.19|23398.95|23278.95|10
1638301230000|2021-11-30 19:40:30|23397.84|23277.84|23396.98|23276.98|23398.2|23278.2|23396.75|23276.75|10
1638301240000|2021-11-30 19:40:40|23397.03|23277.03|23389.59|23269.59|23397.05|23277.05|23389.59|23269.59|10
1638301250000|2021-11-30 19:40:50|23384.74|23264.74|23384.72|23264.72|23384.74|23264.74|23383.01|23263.01|10
1638301260000|2021-11-30 19:41:00|23384.67|23264.67|23384.9|23264.9|23386.42|23266.42|23384.48|23264.48|10
1638301270000|2021-11-30 19:41:10|23384.58|23264.58|23384.88|23264.88|23387.22|23267.22|23384.58|23264.58|10
1638301280000|2021-11-30 19:41:20|23385.1|23265.1|23386.24|23266.24|23386.24|23266.24|23383.83|23263.83|10
1638301290000|2021-11-30 19:41:30|23386.35|23266.35|23386.93|23266.93|23387.72|23267.72|23385.9|23265.9|10
1638301300000|2021-11-30 19:41:40|23388.45|23268.45|23387.81|23267.81|23389.31|23269.31|23387.42|23267.42|10
1638301310000|2021-11-30 19:41:50|23387.25|23267.25|23382.44|23262.44|23387.25|23267.25|23382.44|23262.44|10
1638301320000|2021-11-30 19:42:00|23382.13|23262.13|23379.82|23259.82|23382.62|23262.62|23379.82|23259.82|10
1638301330000|2021-11-30 19:42:10|23378.61|23258.61|23375.55|23255.55|23378.61|23258.61|23374.29|23254.29|10
1638301340000|2021-11-30 19:42:20|23375.94|23255.94|23377.5|23257.5|23377.5|23257.5|23374.7|23254.7|10
1638301350000|2021-11-30 19:42:30|23376.16|23256.16|23378.4|23258.4|23378.4|23258.4|23375.53|23255.53|9
1638301360000|2021-11-30 19:42:40|23379.09|23259.09|23375.33|23255.33|23379.09|23259.09|23375.33|23255.33|10
1638301370000|2021-11-30 19:42:50|23374.75|23254.75|23371.13|23251.13|23375.05|23255.05|23371.13|23251.13|10
1638301380000|2021-11-30 19:43:00|23369.08|23249.08|23369.29|23249.29|23369.29|23249.29|23367.55|23247.55|10
1638301390000|2021-11-30 19:43:10|23369.01|23249.01|23360.66|23240.66|23369.01|23249.01|23360.66|23240.66|9
1638301400000|2021-11-30 19:43:20|23356.94|23236.94|23352.24|23232.24|23356.94|23236.94|23352.23|23232.23|10
1638301410000|2021-11-30 19:43:30|23352.05|23232.05|23353.18|23233.18|23353.7|23233.7|23351.25|23231.25|10
1638301420000|2021-11-30 19:43:40|23353.06|23233.06|23351.76|23231.76|23353.78|23233.78|23351.76|23231.76|9
1638301430000|2021-11-30 19:43:50|23350.25|23230.25|23344.75|23224.75|23350.74|23230.74|23344.75|23224.75|10
1638301440000|2021-11-30 19:44:00|23344.26|23224.26|23340.58|23220.58|23344.26|23224.26|23339.5|23219.5|10
1638301450000|2021-11-30 19:44:10|23340.35|23220.35|23340.13|23220.13|23340.35|23220.35|23338.55|23218.55|10
1638301460000|2021-11-30 19:44:20|23339.86|23219.86|23340.89|23220.89|23342.04|23222.04|23339.86|23219.86|10
1638301470000|2021-11-30 19:44:30|23342.85|23222.85|23345.32|23225.32|23345.32|23225.32|23342.85|23222.85|10
1638301480000|2021-11-30 19:44:40|23346.51|23226.51|23352.57|23232.57|23352.57|23232.57|23346.51|23226.51|10
1638301490000|2021-11-30 19:44:50|23352.08|23232.08|23362.8|23242.8|23362.8|23242.8|23352.08|23232.08|10
1638301500000|2021-11-30 19:45:00|23363.59|23243.59|23370.99|23250.99|23371.3|23251.3|23363.59|23243.59|10
1638301510000|2021-11-30 19:45:10|23371.9|23251.9|23370.85|23250.85|23372.76|23252.76|23370.85|23250.85|10
1638301520000|2021-11-30 19:45:20|23370.55|23250.55|23374.42|23254.42|23374.42|23254.42|23368.63|23248.63|10
1638301530000|2021-11-30 19:45:30|23376.51|23256.51|23381.05|23261.05|23381.05|23261.05|23376.23|23256.23|10
1638301540000|2021-11-30 19:45:40|23381.69|23261.69|23385.2|23265.2|23385.67|23265.67|23381.69|23261.69|10
1638301550000|2021-11-30 19:45:50|23385.19|23265.19|23383.87|23263.87|23386.47|23266.47|23383.87|23263.87|10
1638301560000|2021-11-30 19:46:00|23382.4|23262.4|23379.26|23259.26|23382.4|23262.4|23379.26|23259.26|10
1638301570000|2021-11-30 19:46:10|23377.66|23257.66|23372.18|23252.18|23377.66|23257.66|23371.83|23251.83|10
1638301580000|2021-11-30 19:46:20|23371.44|23251.44|23370.43|23250.43|23371.44|23251.44|23369.39|23249.39|10
1638301590000|2021-11-30 19:46:30|23373.56|23253.56|23374.07|23254.07|23374.98|23254.98|23371.24|23251.24|10
1638301600000|2021-11-30 19:46:40|23374.52|23254.52|23374.95|23254.95|23375.32|23255.32|23374.35|23254.35|10
1638301610000|2021-11-30 19:46:50|23373.6|23253.6|23374.51|23254.51|23375.39|23255.39|23373.6|23253.6|10
1638301620000|2021-11-30 19:47:00|23376.72|23256.72|23378.93|23258.93|23378.97|23258.97|23376.65|23256.65|10
1638301630000|2021-11-30 19:47:10|23379.62|23259.62|23389.11|23269.11|23389.11|23269.11|23379.28|23259.28|10
1638301640000|2021-11-30 19:47:20|23389.46|23269.46|23393.35|23273.35|23393.35|23273.35|23389.46|23269.46|9
1638301650000|2021-11-30 19:47:30|23394.56|23274.56|23398.82|23278.82|23398.82|23278.82|23393.56|23273.56|10
1638301660000|2021-11-30 19:47:40|23399.51|23279.51|23400.2|23280.2|23400.2|23280.2|23399.2|23279.2|10
1638301670000|2021-11-30 19:47:50|23400.29|23280.29|23401.19|23281.19|23401.78|23281.78|23399.98|23279.98|10
1638301680000|2021-11-30 19:48:00|23401.26|23281.26|23401.32|23281.32|23402.65|23282.65|23400.86|23280.86|10
1638301690000|2021-11-30 19:48:10|23401.85|23281.85|23407.38|23287.38|23408.25|23288.25|23401.85|23281.85|10
1638301700000|2021-11-30 19:48:20|23407.72|23287.72|23406.01|23286.01|23407.72|23287.72|23405.45|23285.45|9
1638301710000|2021-11-30 19:48:30|23405.61|23285.61|23404.73|23284.73|23405.61|23285.61|23404.34|23284.34|10
1638301720000|2021-11-30 19:48:40|23404.13|23284.13|23402.45|23282.45|23404.13|23284.13|23402.21|23282.21|10
1638301730000|2021-11-30 19:48:50|23402.48|23282.48|23400.97|23280.97|23403.93|23283.93|23400.97|23280.97|10
1638301740000|2021-11-30 19:49:00|23400.06|23280.06|23397.16|23277.16|23400.3|23280.3|23397.16|23277.16|8
1638301750000|2021-11-30 19:49:10|23396.6|23276.6|23392.19|23272.19|23396.6|23276.6|23391.82|23271.82|10
1638301760000|2021-11-30 19:49:20|23391.65|23271.65|23387.16|23267.16|23391.75|23271.75|23387.06|23267.06|10
1638301770000|2021-11-30 19:49:30|23386.82|23266.82|23373.12|23253.12|23386.82|23266.82|23373.12|23253.12|10
1638301780000|2021-11-30 19:49:40|23370.04|23250.04|23367.03|23247.03|23371.29|23251.29|23365.72|23245.72|10
1638301790000|2021-11-30 19:49:50|23366.34|23246.34|23357.31|23237.31|23366.34|23246.34|23356.8|23236.8|10
1638301800000|2021-11-30 19:50:00|23356.02|23236.02|23357.83|23237.83|23357.86|23237.86|23354.84|23234.84|10
1638301810000|2021-11-30 19:50:10|23357.43|23237.43|23362.06|23242.06|23362.06|23242.06|23356.83|23236.83|10
1638301820000|2021-11-30 19:50:20|23362.79|23242.79|23366.28|23246.28|23367.23|23247.23|23362.79|23242.79|10
1638301830000|2021-11-30 19:50:30|23365.47|23245.47|23364.88|23244.88|23365.81|23245.81|23364.34|23244.34|10
1638301840000|2021-11-30 19:50:40|23364.73|23244.73|23361.38|23241.38|23364.79|23244.79|23361.38|23241.38|10
1638301850000|2021-11-30 19:50:50|23358.59|23238.59|23346.83|23226.83|23358.59|23238.59|23346.83|23226.83|10
1638301860000|2021-11-30 19:51:00|23346.23|23226.23|23349.74|23229.74|23349.74|23229.74|23344.57|23224.57|10
1638301870000|2021-11-30 19:51:10|23357.39|23237.39|23370.56|23250.56|23370.56|23250.56|23357.39|23237.39|10
1638301880000|2021-11-30 19:51:20|23370.44|23250.44|23368.41|23248.41|23372.15|23252.15|23368.41|23248.41|10
1638301890000|2021-11-30 19:51:30|23366.7|23246.7|23367.63|23247.63|23369.02|23249.02|23365.75|23245.75|10
1638301900000|2021-11-30 19:51:40|23367.53|23247.53|23365.66|23245.66|23367.56|23247.56|23365.66|23245.66|10
1638301910000|2021-11-30 19:51:50|23365.82|23245.82|23364.01|23244.01|23365.82|23245.82|23364.01|23244.01|10
1638301920000|2021-11-30 19:52:00|23364.63|23244.63|23367.68|23247.68|23367.68|23247.68|23364.63|23244.63|10
1638301930000|2021-11-30 19:52:10|23367.58|23247.58|23367.88|23247.88|23367.88|23247.88|23366.44|23246.44|10
1638301940000|2021-11-30 19:52:20|23367.52|23247.52|23369.99|23249.99|23370.44|23250.44|23367.52|23247.52|10
1638301950000|2021-11-30 19:52:30|23370.03|23250.03|23373.28|23253.28|23374.41|23254.41|23370.03|23250.03|10
1638301960000|2021-11-30 19:52:40|23375.5|23255.5|23374.75|23254.75|23377.31|23257.31|23374.75|23254.75|9
1638301970000|2021-11-30 19:52:50|23374.21|23254.21|23374.77|23254.77|23375.06|23255.06|23372.76|23252.76|10
1638301980000|2021-11-30 19:53:00|23374.69|23254.69|23376.33|23256.33|23376.41|23256.41|23374.69|23254.69|10
1638301990000|2021-11-30 19:53:10|23376.99|23256.99|23377.8|23257.8|23378.2|23258.2|23375.66|23255.66|10
1638302000000|2021-11-30 19:53:20|23377.76|23257.76|23376.94|23256.94|23378.67|23258.67|23376.94|23256.94|10
1638302010000|2021-11-30 19:53:30|23377.23|23257.23|23377.32|23257.32|23377.45|23257.45|23375.49|23255.49|10
1638302020000|2021-11-30 19:53:40|23376.17|23256.17|23363.34|23243.34|23376.17|23256.17|23363.34|23243.34|10
1638302030000|2021-11-30 19:53:50|23361.73|23241.73|23356.26|23236.26|23361.76|23241.76|23356.14|23236.14|9
1638302040000|2021-11-30 19:54:00|23355.44|23235.44|23356.7|23236.7|23357.22|23237.22|23355.3|23235.3|10
1638302050000|2021-11-30 19:54:10|23355.99|23235.99|23347.65|23227.65|23355.99|23235.99|23347.65|23227.65|10
1638302060000|2021-11-30 19:54:20|23348.16|23228.16|23347.39|23227.39|23348.34|23228.34|23346.75|23226.75|10
1638302070000|2021-11-30 19:54:30|23348.53|23228.53|23351.19|23231.19|23351.19|23231.19|23348.15|23228.15|10
1638302080000|2021-11-30 19:54:40|23351.2|23231.2|23353.61|23233.61|23353.61|23233.61|23351.2|23231.2|10
1638302090000|2021-11-30 19:54:50|23353.56|23233.56|23354.57|23234.57|23354.93|23234.93|23352.47|23232.47|9
1638302100000|2021-11-30 19:55:00|23354.28|23234.28|23354.2|23234.2|23354.57|23234.57|23352.96|23232.96|10
1638302110000|2021-11-30 19:55:10|23355.42|23235.42|23360.41|23240.41|23360.41|23240.41|23355.14|23235.14|10
1638302120000|2021-11-30 19:55:20|23361.1|23241.1|23363.78|23243.78|23364.02|23244.02|23361.1|23241.1|10
1638302130000|2021-11-30 19:55:30|23364.39|23244.39|23366.8|23246.8|23366.8|23246.8|23363.54|23243.54|10
1638302140000|2021-11-30 19:55:40|23367.31|23247.31|23371.67|23251.67|23371.67|23251.67|23367.31|23247.31|10
1638302150000|2021-11-30 19:55:50|23368.72|23248.72|23372.67|23252.67|23372.96|23252.96|23368.72|23248.72|10
1638302160000|2021-11-30 19:56:00|23372.24|23252.24|23371.08|23251.08|23372.24|23252.24|23371.08|23251.08|10
1638302170000|2021-11-30 19:56:10|23370.9|23250.9|23371.26|23251.26|23371.83|23251.83|23370.9|23250.9|10
1638302180000|2021-11-30 19:56:20|23371.22|23251.22|23373.78|23253.78|23373.78|23253.78|23370.75|23250.75|10
1638302190000|2021-11-30 19:56:30|23373.63|23253.63|23376.14|23256.14|23376.14|23256.14|23373.63|23253.63|10
1638302200000|2021-11-30 19:56:40|23376.59|23256.59|23378.3|23258.3|23378.87|23258.87|23376.59|23256.59|10
1638302210000|2021-11-30 19:56:50|23376.98|23256.98|23377.04|23257.04|23377.97|23257.97|23376.98|23256.98|10
1638302220000|2021-11-30 19:57:00|23378.14|23258.14|23387.63|23267.63|23387.63|23267.63|23378.14|23258.14|9
1638302230000|2021-11-30 19:57:10|23387.34|23267.34|23382.21|23262.21|23388.28|23268.28|23382.21|23262.21|10
1638302240000|2021-11-30 19:57:20|23381.3|23261.3|23379.5|23259.5|23381.44|23261.44|23379.2|23259.2|10
1638302250000|2021-11-30 19:57:30|23379.02|23259.02|23383.69|23263.69|23383.83|23263.83|23379.02|23259.02|10
1638302260000|2021-11-30 19:57:40|23383.65|23263.65|23384.28|23264.28|23384.45|23264.45|23383.25|23263.25|10
1638302270000|2021-11-30 19:57:50|23384.71|23264.71|23387.16|23267.16|23387.16|23267.16|23384.71|23264.71|9
1638302280000|2021-11-30 19:58:00|23388.16|23268.16|23389.69|23269.69|23389.83|23269.83|23387.08|23267.08|10
1638302290000|2021-11-30 19:58:10|23389.97|23269.97|23389.07|23269.07|23390.54|23270.54|23388.41|23268.41|10
1638302300000|2021-11-30 19:58:20|23389.81|23269.81|23392.95|23272.95|23392.95|23272.95|23389.81|23269.81|10
1638302310000|2021-11-30 19:58:30|23395.04|23275.04|23407.58|23287.58|23407.58|23287.58|23394.87|23274.87|10
1638302320000|2021-11-30 19:58:40|23408.23|23288.23|23417.55|23297.55|23417.55|23297.55|23408.23|23288.23|10
1638302330000|2021-11-30 19:58:50|23417.21|23297.21|23415.63|23295.63|23418.09|23298.09|23415.63|23295.63|10
1638302340000|2021-11-30 19:59:00|23414.26|23294.26|23414.06|23294.06|23415.69|23295.69|23414.06|23294.06|10
1638302350000|2021-11-30 19:59:10|23413.46|23293.46|23414.7|23294.7|23414.7|23294.7|23412.06|23292.06|10
1638302360000|2021-11-30 19:59:20|23414.68|23294.68|23408.21|23288.21|23414.68|23294.68|23408.21|23288.21|9
1638302370000|2021-11-30 19:59:30|23407.43|23287.43|23409.78|23289.78|23409.78|23289.78|23406.03|23286.03|10
1638302380000|2021-11-30 19:59:40|23410.84|23290.84|23410.81|23290.81|23410.88|23290.88|23409.53|23289.53|9
1638302390000|2021-11-30 19:59:50|23409.99|23289.99|23411.38|23291.38|23411.38|23291.38|23409.82|23289.82|9
1638302400000|2021-11-30 20:00:00|23411.81|23291.81|23410.75|23290.75|23411.81|23291.81|23409.98|23289.98|10
1638302410000|2021-11-30 20:00:10|23410.19|23290.19|23413.07|23293.07|23413.07|23293.07|23410.19|23290.19|10
1638302420000|2021-11-30 20:00:20|23413.38|23293.38|23417.06|23297.06|23417.06|23297.06|23413.38|23293.38|10
1638302430000|2021-11-30 20:00:30|23418.12|23298.12|23423.16|23303.16|23423.16|23303.16|23418.12|23298.12|10
1638302440000|2021-11-30 20:00:40|23423.59|23303.59|23431.21|23311.21|23431.21|23311.21|23423.59|23303.59|10
1638302450000|2021-11-30 20:00:50|23431.45|23311.45|23435.26|23315.26|23435.76|23315.76|23431.45|23311.45|10
1638302460000|2021-11-30 20:01:00|23434.46|23314.46|23433.07|23313.07|23434.46|23314.46|23432.08|23312.08|10
1638302470000|2021-11-30 20:01:10|23432.04|23312.04|23434.55|23314.55|23435.14|23315.14|23430.76|23310.76|10
1638302480000|2021-11-30 20:01:20|23434.54|23314.54|23433.56|23313.56|23436.43|23316.43|23433.56|23313.56|10
1638302490000|2021-11-30 20:01:30|23432.93|23312.93|23431.5|23311.5|23432.93|23312.93|23430.27|23310.27|10
1638302500000|2021-11-30 20:01:40|23430.39|23310.39|23430.31|23310.31|23431.73|23311.73|23429.69|23309.69|10
1638302510000|2021-11-30 20:01:50|23430.38|23310.38|23431.7|23311.7|23431.99|23311.99|23430.38|23310.38|10
1638302520000|2021-11-30 20:02:00|23431.75|23311.75|23436.41|23316.41|23436.67|23316.67|23431.69|23311.69|10
1638302530000|2021-11-30 20:02:10|23437.79|23317.79|23429.05|23309.05|23438.78|23318.78|23429.05|23309.05|10
1638302540000|2021-11-30 20:02:20|23427.65|23307.65|23421.47|23301.47|23427.65|23307.65|23420.67|23300.67|10
1638302550000|2021-11-30 20:02:30|23421.38|23301.38|23425.7|23305.7|23425.7|23305.7|23421.29|23301.29|10
1638302560000|2021-11-30 20:02:40|23426.71|23306.71|23434.84|23314.84|23434.84|23314.84|23426.71|23306.71|10
1638302570000|2021-11-30 20:02:50|23436.94|23316.94|23442.32|23322.32|23442.32|23322.32|23436.94|23316.94|10
1638302580000|2021-11-30 20:03:00|23442.08|23322.08|23446.81|23326.81|23446.81|23326.81|23442.08|23322.08|10
1638302590000|2021-11-30 20:03:10|23446.84|23326.84|23457.68|23337.68|23458.46|23338.46|23446.84|23326.84|10
1638302600000|2021-11-30 20:03:20|23458.13|23338.13|23455.07|23335.07|23458.13|23338.13|23455.07|23335.07|10
1638302610000|2021-11-30 20:03:30|23453.11|23333.11|23451.14|23331.14|23453.11|23333.11|23451.14|23331.14|10
1638302620000|2021-11-30 20:03:40|23450.86|23330.86|23450.56|23330.56|23451.51|23331.51|23450.39|23330.39|10
1638302630000|2021-11-30 20:03:50|23450.31|23330.31|23457.37|23337.37|23457.37|23337.37|23449.98|23329.98|10
1638302640000|2021-11-30 20:04:00|23457.44|23337.44|23457.72|23337.72|23458.04|23338.04|23456.64|23336.64|9
1638302650000|2021-11-30 20:04:10|23458.23|23338.23|23460.72|23340.72|23461.3|23341.3|23458.23|23338.23|10
1638302660000|2021-11-30 20:04:20|23460.51|23340.51|23460.29|23340.29|23460.51|23340.51|23459.41|23339.41|10
1638302670000|2021-11-30 20:04:30|23460.14|23340.14|23457.98|23337.98|23460.42|23340.42|23457.54|23337.54|10
1638302680000|2021-11-30 20:04:40|23457.04|23337.04|23455.43|23335.43|23457.45|23337.45|23455.43|23335.43|10
1638302690000|2021-11-30 20:04:50|23455.34|23335.34|23453.56|23333.56|23455.34|23335.34|23453.24|23333.24|10
1638302700000|2021-11-30 20:05:00|23452.78|23332.78|23452.2|23332.2|23452.78|23332.78|23450.98|23330.98|10
1638302710000|2021-11-30 20:05:10|23453.39|23333.39|23454.41|23334.41|23454.41|23334.41|23452.7|23332.7|10
1638302720000|2021-11-30 20:05:20|23454.6|23334.6|23458.08|23338.08|23458.08|23338.08|23454.6|23334.6|10
1638302730000|2021-11-30 20:05:30|23458.35|23338.35|23451.76|23331.76|23458.35|23338.35|23451.76|23331.76|10
1638302740000|2021-11-30 20:05:40|23451.27|23331.27|23449.89|23329.89|23451.93|23331.93|23449.89|23329.89|10
1638302750000|2021-11-30 20:05:50|23449.49|23329.49|23445.82|23325.82|23449.49|23329.49|23445.82|23325.82|9
1638302760000|2021-11-30 20:06:00|23444.88|23324.88|23442.6|23322.6|23445.32|23325.32|23442.6|23322.6|10
1638302770000|2021-11-30 20:06:10|23442.48|23322.48|23436.46|23316.46|23442.48|23322.48|23436.46|23316.46|9
1638302780000|2021-11-30 20:06:20|23437.01|23317.01|23433.25|23313.25|23437.01|23317.01|23433.25|23313.25|10
1638302790000|2021-11-30 20:06:30|23432.1|23312.1|23432.44|23312.44|23432.67|23312.67|23432|23312|10
1638302800000|2021-11-30 20:06:40|23432.87|23312.87|23429.43|23309.43|23432.87|23312.87|23429.43|23309.43|10
1638302810000|2021-11-30 20:06:50|23429.34|23309.34|23425.25|23305.25|23429.34|23309.34|23425.25|23305.25|10
1638302820000|2021-11-30 20:07:00|23425.22|23305.22|23427.87|23307.87|23427.87|23307.87|23425.22|23305.22|10
1638302830000|2021-11-30 20:07:10|23427.91|23307.91|23432.04|23312.04|23432.04|23312.04|23427.91|23307.91|10
1638302840000|2021-11-30 20:07:20|23432.29|23312.29|23432.68|23312.68|23433.79|23313.79|23432.29|23312.29|10
1638302850000|2021-11-30 20:07:30|23431.31|23311.31|23428.95|23308.95|23431.99|23311.99|23428.95|23308.95|10
1638302860000|2021-11-30 20:07:40|23428.84|23308.84|23427.43|23307.43|23428.84|23308.84|23426.73|23306.73|10
1638302870000|2021-11-30 20:07:50|23426.6|23306.6|23422.36|23302.36|23426.6|23306.6|23422.18|23302.18|10
1638302880000|2021-11-30 20:08:00|23422.89|23302.89|23420.81|23300.81|23422.89|23302.89|23420.81|23300.81|10
1638302890000|2021-11-30 20:08:10|23419.31|23299.31|23415.17|23295.17|23419.31|23299.31|23415.17|23295.17|10
1638302900000|2021-11-30 20:08:20|23416.29|23296.29|23412.09|23292.09|23416.29|23296.29|23412.09|23292.09|10
1638302910000|2021-11-30 20:08:30|23412.14|23292.14|23408.25|23288.25|23412.14|23292.14|23408.25|23288.25|9
1638302920000|2021-11-30 20:08:40|23407.83|23287.83|23404.67|23284.67|23408.04|23288.04|23404.26|23284.26|10
1638302930000|2021-11-30 20:08:50|23403.49|23283.49|23398.46|23278.46|23403.96|23283.96|23398.46|23278.46|10
1638302940000|2021-11-30 20:09:00|23398.67|23278.67|23389.47|23269.47|23398.67|23278.67|23389.47|23269.47|10
1638302950000|2021-11-30 20:09:10|23385.88|23265.88|23386.01|23266.01|23387.1|23267.1|23385.86|23265.86|10
1638302960000|2021-11-30 20:09:20|23386.04|23266.04|23376.79|23256.79|23386.36|23266.36|23376.79|23256.79|9
1638302970000|2021-11-30 20:09:30|23376.6|23256.6|23361.42|23241.42|23376.6|23256.6|23361.42|23241.42|10
1638302980000|2021-11-30 20:09:40|23359.97|23239.97|23352.46|23232.46|23359.97|23239.97|23352.46|23232.46|9
1638302990000|2021-11-30 20:09:50|23351.36|23231.36|23351.17|23231.17|23352.71|23232.71|23350.83|23230.83|10
1638303000000|2021-11-30 20:10:00|23352.22|23232.22|23347.18|23227.18|23352.91|23232.91|23347.18|23227.18|9
1638303010000|2021-11-30 20:10:10|23347.06|23227.06|23342.88|23222.88|23347.06|23227.06|23342.88|23222.88|10
1638303020000|2021-11-30 20:10:20|23342.08|23222.08|23336.66|23216.66|23342.08|23222.08|23336.66|23216.66|10
1638303030000|2021-11-30 20:10:30|23333.17|23213.17|23314.12|23194.12|23333.17|23213.17|23311.79|23191.79|10
1638303040000|2021-11-30 20:10:40|23312.87|23192.87|23281.18|23161.18|23312.87|23192.87|23279.91|23159.91|10
1638303050000|2021-11-30 20:10:50|23281.64|23161.64|23278.9|23158.9|23281.64|23161.64|23269.16|23149.16|10
1638303060000|2021-11-30 20:11:00|23279.14|23159.14|23288.72|23168.72|23288.72|23168.72|23279.14|23159.14|10
1638303070000|2021-11-30 20:11:10|23289.36|23169.36|23289.86|23169.86|23292.49|23172.49|23289.33|23169.33|10
1638303080000|2021-11-30 20:11:20|23290.84|23170.84|23286.18|23166.18|23290.84|23170.84|23286.18|23166.18|10
1638303090000|2021-11-30 20:11:30|23286.27|23166.27|23287.08|23167.08|23287.88|23167.88|23286.27|23166.27|9
1638303100000|2021-11-30 20:11:40|23288.03|23168.03|23294.49|23174.49|23294.49|23174.49|23286.13|23166.13|10
1638303110000|2021-11-30 20:11:50|23293.92|23173.92|23304.68|23184.68|23304.92|23184.92|23293.92|23173.92|10
1638303120000|2021-11-30 20:12:00|23305.97|23185.97|23305.07|23185.07|23306.92|23186.92|23304.49|23184.49|10
1638303130000|2021-11-30 20:12:10|23305.06|23185.06|23308.16|23188.16|23308.79|23188.79|23305.06|23185.06|10
1638303140000|2021-11-30 20:12:20|23307.95|23187.95|23303.89|23183.89|23307.95|23187.95|23303.89|23183.89|10
1638303150000|2021-11-30 20:12:30|23304.28|23184.28|23305.53|23185.53|23305.53|23185.53|23303.63|23183.63|10
1638303160000|2021-11-30 20:12:40|23305.33|23185.33|23305.13|23185.13|23307.01|23187.01|23305.13|23185.13|10
1638303170000|2021-11-30 20:12:50|23304.74|23184.74|23303.26|23183.26|23305.4|23185.4|23303.26|23183.26|10
1638303180000|2021-11-30 20:13:00|23302.23|23182.23|23309.31|23189.31|23309.31|23189.31|23302.22|23182.22|10
1638303190000|2021-11-30 20:13:10|23310.33|23190.33|23318.42|23198.42|23318.42|23198.42|23310.33|23190.33|10
1638303200000|2021-11-30 20:13:20|23317.9|23197.9|23319.98|23199.98|23320.34|23200.34|23316.57|23196.57|10
1638303210000|2021-11-30 20:13:30|23320.57|23200.57|23323.3|23203.3|23324.9|23204.9|23320.57|23200.57|10
1638303220000|2021-11-30 20:13:40|23323.44|23203.44|23322.85|23202.85|23324.31|23204.31|23322.85|23202.85|10
1638303230000|2021-11-30 20:13:50|23322.04|23202.04|23318.17|23198.17|23322.04|23202.04|23317.3|23197.3|10
1638303240000|2021-11-30 20:14:00|23318.6|23198.6|23315.71|23195.71|23318.6|23198.6|23315.71|23195.71|9
1638303250000|2021-11-30 20:14:10|23315.54|23195.54|23311.83|23191.83|23317.26|23197.26|23311.83|23191.83|9
1638303260000|2021-11-30 20:14:20|23311.62|23191.62|23304.95|23184.95|23311.62|23191.62|23304.95|23184.95|9
1638303270000|2021-11-30 20:14:30|23304.46|23184.46|23299.02|23179.02|23304.89|23184.89|23299.02|23179.02|10
1638303280000|2021-11-30 20:14:40|23299.11|23179.11|23303.31|23183.31|23304.75|23184.75|23299.11|23179.11|10
1638303290000|2021-11-30 20:14:50|23303.35|23183.35|23302.71|23182.71|23303.69|23183.69|23302.59|23182.59|10
1638303300000|2021-11-30 20:15:00|23302.87|23182.87|23301.5|23181.5|23303.36|23183.36|23301.24|23181.24|10
1638303310000|2021-11-30 20:15:10|23302.49|23182.49|23293.33|23173.33|23302.53|23182.53|23293.33|23173.33|10
1638303320000|2021-11-30 20:15:20|23292.85|23172.85|23285.82|23165.82|23292.85|23172.85|23285.82|23165.82|10
1638303330000|2021-11-30 20:15:30|23285.43|23165.43|23280.4|23160.4|23285.43|23165.43|23279.65|23159.65|10
1638303340000|2021-11-30 20:15:40|23279.15|23159.15|23278.37|23158.37|23279.15|23159.15|23277.86|23157.86|9
1638303350000|2021-11-30 20:15:50|23277.91|23157.91|23272.1|23152.1|23277.91|23157.91|23272.1|23152.1|10
1638303360000|2021-11-30 20:16:00|23272.86|23152.86|23273.45|23153.45|23273.45|23153.45|23270.21|23150.21|10
1638303370000|2021-11-30 20:16:10|23273.09|23153.09|23271.51|23151.51|23273.09|23153.09|23270.85|23150.85|10
1638303380000|2021-11-30 20:16:20|23271.71|23151.71|23272.03|23152.03|23272.03|23152.03|23267.31|23147.31|10
1638303390000|2021-11-30 20:16:30|23272.59|23152.59|23279.16|23159.16|23279.55|23159.55|23272.59|23152.59|10
1638303400000|2021-11-30 20:16:40|23279.29|23159.29|23288.55|23168.55|23288.73|23168.73|23279.29|23159.29|10
1638303410000|2021-11-30 20:16:50|23288.89|23168.89|23296.92|23176.92|23297.08|23177.08|23288.89|23168.89|10
1638303420000|2021-11-30 20:17:00|23296.66|23176.66|23299.49|23179.49|23299.78|23179.78|23296.66|23176.66|10
1638303430000|2021-11-30 20:17:10|23299.59|23179.59|23304.95|23184.95|23304.95|23184.95|23299.59|23179.59|10
1638303440000|2021-11-30 20:17:20|23305.31|23185.31|23307.49|23187.49|23309.49|23189.49|23305.31|23185.31|10
1638303450000|2021-11-30 20:17:30|23307.79|23187.79|23310.22|23190.22|23310.22|23190.22|23307.79|23187.79|10
1638303460000|2021-11-30 20:17:40|23310.61|23190.61|23310.9|23190.9|23311.07|23191.07|23310.37|23190.37|10
1638303470000|2021-11-30 20:17:50|23310.24|23190.24|23311.3|23191.3|23311.3|23191.3|23309.67|23189.67|9
1638303480000|2021-11-30 20:18:00|23311.7|23191.7|23307.43|23187.43|23312.38|23192.38|23307.43|23187.43|10
1638303490000|2021-11-30 20:18:10|23307.1|23187.1|23300.54|23180.54|23307.1|23187.1|23300.54|23180.54|10
1638303500000|2021-11-30 20:18:20|23301.18|23181.18|23291.8|23171.8|23301.18|23181.18|23291.8|23171.8|10
1638303510000|2021-11-30 20:18:30|23292.54|23172.54|23296.07|23176.07|23296.07|23176.07|23291.41|23171.41|10
1638303520000|2021-11-30 20:18:40|23297.77|23177.77|23309.93|23189.93|23309.93|23189.93|23297.77|23177.77|10
1638303530000|2021-11-30 20:18:50|23310.02|23190.02|23318.83|23198.83|23318.83|23198.83|23310.02|23190.02|10
1638303540000|2021-11-30 20:19:00|23324.06|23204.06|23338.83|23218.83|23338.83|23218.83|23323.66|23203.66|10
1638303550000|2021-11-30 20:19:10|23338.38|23218.38|23346.86|23226.86|23347.48|23227.48|23338.38|23218.38|10
1638303560000|2021-11-30 20:19:20|23347.01|23227.01|23343.99|23223.99|23347.01|23227.01|23343.61|23223.61|10
1638303570000|2021-11-30 20:19:30|23344.15|23224.15|23342.33|23222.33|23344.35|23224.35|23341.85|23221.85|10
1638303580000|2021-11-30 20:19:40|23341.93|23221.93|23341.58|23221.58|23342.22|23222.22|23341.58|23221.58|9
1638303590000|2021-11-30 20:19:50|23342.21|23222.21|23338.31|23218.31|23342.21|23222.21|23338.31|23218.31|10
1638303600000|2021-11-30 20:20:00|23337.95|23217.95|23337.94|23217.94|23338.46|23218.46|23337.32|23217.32|9
1638303610000|2021-11-30 20:20:10|23338.34|23218.34|23340.24|23220.24|23340.93|23220.93|23337.86|23217.86|10
1638303620000|2021-11-30 20:20:20|23340.31|23220.31|23340.77|23220.77|23341.05|23221.05|23339.4|23219.4|10
1638303630000|2021-11-30 20:20:30|23341.8|23221.8|23345.35|23225.35|23345.35|23225.35|23341.8|23221.8|10
1638303640000|2021-11-30 20:20:40|23346.04|23226.04|23350.11|23230.11|23350.11|23230.11|23346.04|23226.04|10
1638303650000|2021-11-30 20:20:50|23350.54|23230.54|23348.12|23228.12|23351.33|23231.33|23348.12|23228.12|10
1638303660000|2021-11-30 20:21:00|23347.71|23227.71|23338.93|23218.93|23347.71|23227.71|23338.93|23218.93|10
1638303670000|2021-11-30 20:21:10|23335.45|23215.45|23325.67|23205.67|23335.45|23215.45|23325.67|23205.67|10
1638303680000|2021-11-30 20:21:20|23326.23|23206.23|23321.77|23201.77|23326.23|23206.23|23320.51|23200.51|9
1638303690000|2021-11-30 20:21:30|23322.47|23202.47|23327.78|23207.78|23327.78|23207.78|23322.47|23202.47|10
1638303700000|2021-11-30 20:21:40|23328.17|23208.17|23331.61|23211.61|23331.61|23211.61|23328.17|23208.17|10
1638303710000|2021-11-30 20:21:50|23331.45|23211.45|23331.12|23211.12|23332.13|23212.13|23330.81|23210.81|10
1638303720000|2021-11-30 20:22:00|23331.24|23211.24|23333.04|23213.04|23333.27|23213.27|23330.84|23210.84|10
1638303730000|2021-11-30 20:22:10|23334.1|23214.1|23335.32|23215.32|23335.6|23215.6|23333.71|23213.71|10
1638303740000|2021-11-30 20:22:20|23334.78|23214.78|23336.47|23216.47|23336.47|23216.47|23334.22|23214.22|8
1638303750000|2021-11-30 20:22:30|23336.45|23216.45|23338.74|23218.74|23338.87|23218.87|23336.45|23216.45|10
1638303760000|2021-11-30 20:22:40|23339.04|23219.04|23339.9|23219.9|23340.52|23220.52|23338.45|23218.45|10
1638303770000|2021-11-30 20:22:50|23340.15|23220.15|23339.52|23219.52|23340.67|23220.67|23339.45|23219.45|9
1638303780000|2021-11-30 20:23:00|23339.14|23219.14|23336.08|23216.08|23339.14|23219.14|23335.95|23215.95|10
1638303790000|2021-11-30 20:23:10|23336.06|23216.06|23328|23208|23336.06|23216.06|23328|23208|10
1638303800000|2021-11-30 20:23:20|23328.5|23208.5|23325.75|23205.75|23328.5|23208.5|23325.5|23205.5|10
1638303810000|2021-11-30 20:23:30|23325.38|23205.38|23325.94|23205.94|23326.19|23206.19|23325.21|23205.21|10
1638303820000|2021-11-30 20:23:40|23325.74|23205.74|23327.85|23207.85|23328.13|23208.13|23325.74|23205.74|10
1638303830000|2021-11-30 20:23:50|23327.81|23207.81|23329.35|23209.35|23329.8|23209.8|23327.81|23207.81|9
1638303840000|2021-11-30 20:24:00|23328.97|23208.97|23326.39|23206.39|23328.97|23208.97|23326.39|23206.39|10
1638303850000|2021-11-30 20:24:10|23326.3|23206.3|23328.38|23208.38|23328.38|23208.38|23326.29|23206.29|10
1638303860000|2021-11-30 20:24:20|23328.53|23208.53|23327.35|23207.35|23329.3|23209.3|23327.35|23207.35|10
1638303870000|2021-11-30 20:24:30|23327.86|23207.86|23329.7|23209.7|23330.21|23210.21|23327.86|23207.86|10
1638303880000|2021-11-30 20:24:40|23329.27|23209.27|23327.88|23207.88|23329.27|23209.27|23326.99|23206.99|10
1638303890000|2021-11-30 20:24:50|23326.92|23206.92|23330.01|23210.01|23330.27|23210.27|23326.89|23206.89|10
1638303900000|2021-11-30 20:25:00|23330.18|23210.18|23326.74|23206.74|23330.18|23210.18|23325.75|23205.75|10
1638303910000|2021-11-30 20:25:10|23325.78|23205.78|23317.23|23197.23|23325.78|23205.78|23317.23|23197.23|10
1638303920000|2021-11-30 20:25:20|23316.23|23196.23|23307.44|23187.44|23316.23|23196.23|23307.44|23187.44|10
1638303930000|2021-11-30 20:25:30|23307.41|23187.41|23303.25|23183.25|23307.41|23187.41|23301.82|23181.82|10
1638303940000|2021-11-30 20:25:40|23303.09|23183.09|23303.84|23183.84|23303.84|23183.84|23302.85|23182.85|10
1638303950000|2021-11-30 20:25:50|23303.44|23183.44|23304.62|23184.62|23304.74|23184.74|23302.64|23182.64|10
1638303960000|2021-11-30 20:26:00|23303.94|23183.94|23306.31|23186.31|23306.31|23186.31|23303.94|23183.94|9
1638303970000|2021-11-30 20:26:10|23305.16|23185.16|23295.62|23175.62|23305.16|23185.16|23295.62|23175.62|10
1638303980000|2021-11-30 20:26:20|23295.58|23175.58|23294.24|23174.24|23296.3|23176.3|23293.28|23173.28|10
1638303990000|2021-11-30 20:26:30|23294.17|23174.17|23294.05|23174.05|23295.17|23175.17|23293.3|23173.3|10
1638304000000|2021-11-30 20:26:40|23294.2|23174.2|23298.5|23178.5|23298.56|23178.56|23294.2|23174.2|10
1638304010000|2021-11-30 20:26:50|23298.83|23178.83|23300.61|23180.61|23300.61|23180.61|23297.76|23177.76|9
1638304020000|2021-11-30 20:27:00|23300.64|23180.64|23302.66|23182.66|23303.22|23183.22|23300.64|23180.64|10
1638304030000|2021-11-30 20:27:10|23302.38|23182.38|23305|23185|23305|23185|23302.11|23182.11|9
1638304040000|2021-11-30 20:27:20|23305.4|23185.4|23313.75|23193.75|23313.9|23193.9|23305.4|23185.4|10
1638304050000|2021-11-30 20:27:30|23314.37|23194.37|23321.09|23201.09|23321.09|23201.09|23313.76|23193.76|10
1638304060000|2021-11-30 20:27:40|23321.94|23201.94|23320.55|23200.55|23321.94|23201.94|23320.11|23200.11|10
1638304070000|2021-11-30 20:27:50|23320.9|23200.9|23327.63|23207.63|23327.63|23207.63|23320.02|23200.02|10
1638304080000|2021-11-30 20:28:00|23326.7|23206.7|23326.61|23206.61|23328.43|23208.43|23326.31|23206.31|10
1638304090000|2021-11-30 20:28:10|23326.25|23206.25|23328.58|23208.58|23328.58|23208.58|23326.2|23206.2|10
1638304100000|2021-11-30 20:28:20|23328.56|23208.56|23331.03|23211.03|23331.35|23211.35|23328.56|23208.56|10
1638304110000|2021-11-30 20:28:30|23329.82|23209.82|23328.66|23208.66|23331.82|23211.82|23328.66|23208.66|10
1638304120000|2021-11-30 20:28:40|23329.63|23209.63|23330.35|23210.35|23331.07|23211.07|23329.29|23209.29|10
1638304130000|2021-11-30 20:28:50|23331.12|23211.12|23330.61|23210.61|23331.12|23211.12|23330.18|23210.18|10
1638304140000|2021-11-30 20:29:00|23330.96|23210.96|23331.51|23211.51|23331.51|23211.51|23330.13|23210.13|10
1638304150000|2021-11-30 20:29:10|23330.84|23210.84|23330.16|23210.16|23330.93|23210.93|23329.79|23209.79|10
1638304160000|2021-11-30 20:29:20|23330.2|23210.2|23338.44|23218.44|23338.44|23218.44|23330.2|23210.2|10
1638304170000|2021-11-30 20:29:30|23338.63|23218.63|23345.07|23225.07|23345.18|23225.18|23338.63|23218.63|10
1638304180000|2021-11-30 20:29:40|23345|23225|23344.65|23224.65|23345|23225|23343.39|23223.39|10
1638304190000|2021-11-30 20:29:50|23344.63|23224.63|23345.28|23225.28|23346|23226|23343.58|23223.58|10
1638304200000|2021-11-30 20:30:00|23344.93|23224.93|23342.57|23222.57|23344.93|23224.93|23342.57|23222.57|10
1638304210000|2021-11-30 20:30:10|23342.66|23222.66|23340.56|23220.56|23342.75|23222.75|23338.75|23218.75|10
1638304220000|2021-11-30 20:30:20|23340.92|23220.92|23338.1|23218.1|23341.05|23221.05|23338.1|23218.1|10
1638304230000|2021-11-30 20:30:30|23339.47|23219.47|23342.97|23222.97|23342.97|23222.97|23339.47|23219.47|10
1638304240000|2021-11-30 20:30:40|23343.35|23223.35|23340.37|23220.37|23344.08|23224.08|23340.37|23220.37|10
1638304250000|2021-11-30 20:30:50|23340.4|23220.4|23340.33|23220.33|23340.74|23220.74|23338.91|23218.91|10
1638304260000|2021-11-30 20:31:00|23340.29|23220.29|23342.8|23222.8|23344.23|23224.23|23340.29|23220.29|9
1638304270000|2021-11-30 20:31:10|23343.32|23223.32|23345.01|23225.01|23345.04|23225.04|23343.32|23223.32|9
1638304280000|2021-11-30 20:31:20|23345.09|23225.09|23349.09|23229.09|23349.09|23229.09|23345.09|23225.09|10
1638304290000|2021-11-30 20:31:30|23349.01|23229.01|23347.79|23227.79|23349.12|23229.12|23347.79|23227.79|10
1638304300000|2021-11-30 20:31:40|23347.55|23227.55|23344.21|23224.21|23347.61|23227.61|23344.21|23224.21|9
1638304310000|2021-11-30 20:31:50|23343.21|23223.21|23343.28|23223.28|23343.28|23223.28|23340.73|23220.73|10
1638304320000|2021-11-30 20:32:00|23343.85|23223.85|23352.61|23232.61|23352.61|23232.61|23343.85|23223.85|10
1638304330000|2021-11-30 20:32:10|23353.21|23233.21|23355.13|23235.13|23355.13|23235.13|23353.21|23233.21|10
1638304340000|2021-11-30 20:32:20|23355.22|23235.22|23357.28|23237.28|23357.32|23237.32|23355.22|23235.22|10
1638304350000|2021-11-30 20:32:30|23357.4|23237.4|23357.32|23237.32|23358.91|23238.91|23355.26|23235.26|10
1638304360000|2021-11-30 20:32:40|23357.42|23237.42|23358.39|23238.39|23358.66|23238.66|23356.94|23236.94|10
1638304370000|2021-11-30 20:32:50|23358.3|23238.3|23362.89|23242.89|23362.89|23242.89|23357.82|23237.82|10
1638304380000|2021-11-30 20:33:00|23363.5|23243.5|23365.46|23245.46|23366.87|23246.87|23363.5|23243.5|10
1638304390000|2021-11-30 20:33:10|23365.77|23245.77|23371.28|23251.28|23371.28|23251.28|23365.77|23245.77|10
1638304400000|2021-11-30 20:33:20|23370.99|23250.99|23376.53|23256.53|23376.53|23256.53|23370.99|23250.99|10
1638304410000|2021-11-30 20:33:30|23374.1|23254.1|23380.17|23260.17|23380.17|23260.17|23374.1|23254.1|10
1638304420000|2021-11-30 20:33:40|23383.28|23263.28|23393.4|23273.4|23393.4|23273.4|23383.28|23263.28|10
1638304430000|2021-11-30 20:33:50|23393.36|23273.36|23397.02|23277.02|23397.02|23277.02|23393.36|23273.36|10
1638304440000|2021-11-30 20:34:00|23397.35|23277.35|23394.15|23274.15|23400.68|23280.68|23393.99|23273.99|10
1638304450000|2021-11-30 20:34:10|23394.88|23274.88|23398.15|23278.15|23398.22|23278.22|23394.28|23274.28|10
1638304460000|2021-11-30 20:34:20|23397.09|23277.09|23389.78|23269.78|23397.24|23277.24|23389.78|23269.78|10
1638304470000|2021-11-30 20:34:30|23389.82|23269.82|23381.49|23261.49|23389.82|23269.82|23381.49|23261.49|10
1638304480000|2021-11-30 20:34:40|23381.8|23261.8|23375.46|23255.46|23381.8|23261.8|23375.46|23255.46|9
1638304490000|2021-11-30 20:34:50|23375.49|23255.49|23369.14|23249.14|23375.49|23255.49|23369.14|23249.14|10
1638304500000|2021-11-30 20:35:00|23369.25|23249.25|23365.24|23245.24|23369.25|23249.25|23365.24|23245.24|10
1638304510000|2021-11-30 20:35:10|23360.75|23240.75|23361.37|23241.37|23361.37|23241.37|23360.63|23240.63|9
1638304520000|2021-11-30 20:35:20|23361.57|23241.57|23363.51|23243.51|23363.58|23243.58|23361.57|23241.57|9
1638304530000|2021-11-30 20:35:30|23363.67|23243.67|23360.59|23240.59|23363.67|23243.67|23360.59|23240.59|10
1638304540000|2021-11-30 20:35:40|23360.31|23240.31|23361.61|23241.61|23361.62|23241.62|23359.92|23239.92|10
1638304550000|2021-11-30 20:35:50|23362.02|23242.02|23344.47|23224.47|23362.02|23242.02|23344.47|23224.47|10
1638304560000|2021-11-30 20:36:00|23343.11|23223.11|23330.75|23210.75|23343.11|23223.11|23330.75|23210.75|10
1638304570000|2021-11-30 20:36:10|23330.01|23210.01|23321.8|23201.8|23330.01|23210.01|23321.32|23201.32|10
1638304580000|2021-11-30 20:36:20|23322.33|23202.33|23320.16|23200.16|23322.51|23202.51|23320.16|23200.16|10
1638304590000|2021-11-30 20:36:30|23320.41|23200.41|23322.35|23202.35|23322.35|23202.35|23319.78|23199.78|10
1638304600000|2021-11-30 20:36:40|23322.56|23202.56|23319.28|23199.28|23322.56|23202.56|23318.32|23198.32|10
1638304610000|2021-11-30 20:36:50|23319.47|23199.47|23317.79|23197.79|23320.75|23200.75|23317.79|23197.79|10
1638304620000|2021-11-30 20:37:00|23318.39|23198.39|23319.56|23199.56|23319.78|23199.78|23318.39|23198.39|9
1638304630000|2021-11-30 20:37:10|23318.51|23198.51|23323.87|23203.87|23323.87|23203.87|23317.54|23197.54|10
1638304640000|2021-11-30 20:37:20|23325.18|23205.18|23328.94|23208.94|23329.43|23209.43|23325.18|23205.18|10
1638304650000|2021-11-30 20:37:30|23329.14|23209.14|23329.6|23209.6|23329.6|23209.6|23327.54|23207.54|10
1638304660000|2021-11-30 20:37:40|23329.08|23209.08|23329.12|23209.12|23329.49|23209.49|23328.2|23208.2|10
1638304670000|2021-11-30 20:37:50|23329.56|23209.56|23329.08|23209.08|23329.56|23209.56|23327.7|23207.7|10
1638304680000|2021-11-30 20:38:00|23328.48|23208.48|23329.96|23209.96|23330.14|23210.14|23328.45|23208.45|10
1638304690000|2021-11-30 20:38:10|23329.57|23209.57|23326.89|23206.89|23329.57|23209.57|23325.81|23205.81|10
1638304700000|2021-11-30 20:38:20|23326.8|23206.8|23329.66|23209.66|23330.64|23210.64|23326.8|23206.8|9
1638304710000|2021-11-30 20:38:30|23330.03|23210.03|23331.32|23211.32|23331.32|23211.32|23329.76|23209.76|10
1638304720000|2021-11-30 20:38:40|23330.04|23210.04|23328.19|23208.19|23330.2|23210.2|23328.19|23208.19|10
1638304730000|2021-11-30 20:38:50|23326.59|23206.59|23318.03|23198.03|23326.59|23206.59|23318.03|23198.03|10
1638304740000|2021-11-30 20:39:00|23318.23|23198.23|23311.09|23191.09|23318.23|23198.23|23311.09|23191.09|10
1638304750000|2021-11-30 20:39:10|23310.08|23190.08|23304.64|23184.64|23310.08|23190.08|23304.64|23184.64|10
1638304760000|2021-11-30 20:39:20|23304.85|23184.85|23299.39|23179.39|23304.85|23184.85|23299.18|23179.18|10
1638304770000|2021-11-30 20:39:30|23298.94|23178.94|23297.76|23177.76|23298.94|23178.94|23297.38|23177.38|10
1638304780000|2021-11-30 20:39:40|23297.17|23177.17|23295.83|23175.83|23297.17|23177.17|23294.47|23174.47|10
1638304790000|2021-11-30 20:39:50|23295.04|23175.04|23295.94|23175.94|23295.97|23175.97|23294|23174|10
1638304800000|2021-11-30 20:40:00|23295.78|23175.78|23294.24|23174.24|23295.78|23175.78|23294.24|23174.24|10
1638304810000|2021-11-30 20:40:10|23295.03|23175.03|23296.01|23176.01|23296.18|23176.18|23295|23175|10
1638304820000|2021-11-30 20:40:20|23296.4|23176.4|23296.69|23176.69|23296.69|23176.69|23294.86|23174.86|10
1638304830000|2021-11-30 20:40:30|23296.72|23176.72|23301.31|23181.31|23301.31|23181.31|23296.66|23176.66|10
1638304840000|2021-11-30 20:40:40|23301.6|23181.6|23305.56|23185.56|23305.56|23185.56|23301.6|23181.6|10
1638304850000|2021-11-30 20:40:50|23305.39|23185.39|23309.33|23189.33|23309.33|23189.33|23305.15|23185.15|10
1638304860000|2021-11-30 20:41:00|23308.12|23188.12|23312.03|23192.03|23312.03|23192.03|23307.91|23187.91|10
1638304870000|2021-11-30 20:41:10|23313.69|23193.69|23316.99|23196.99|23316.99|23196.99|23313.27|23193.27|9
1638304880000|2021-11-30 20:41:20|23315.28|23195.28|23319.86|23199.86|23319.86|23199.86|23315.28|23195.28|10
1638304890000|2021-11-30 20:41:30|23319.44|23199.44|23321.64|23201.64|23321.92|23201.92|23319.28|23199.28|10
1638304900000|2021-11-30 20:41:40|23321.98|23201.98|23324.02|23204.02|23324.34|23204.34|23321.98|23201.98|10
1638304910000|2021-11-30 20:41:50|23324.12|23204.12|23326.36|23206.36|23326.36|23206.36|23323.69|23203.69|10
1638304920000|2021-11-30 20:42:00|23326.21|23206.21|23330.58|23210.58|23330.58|23210.58|23326.21|23206.21|9
1638304930000|2021-11-30 20:42:10|23331.45|23211.45|23333.83|23213.83|23333.83|23213.83|23331.45|23211.45|9
1638304940000|2021-11-30 20:42:20|23334.32|23214.32|23331.43|23211.43|23334.32|23214.32|23331.43|23211.43|8
1638304950000|2021-11-30 20:42:30|23331.37|23211.37|23330.77|23210.77|23331.68|23211.68|23329.81|23209.81|9
1638304960000|2021-11-30 20:42:40|23331.61|23211.61|23333.72|23213.72|23333.72|23213.72|23329.8|23209.8|10
1638304970000|2021-11-30 20:42:50|23333.97|23213.97|23332.9|23212.9|23334.53|23214.53|23332.9|23212.9|9
1638304980000|2021-11-30 20:43:00|23332.59|23212.59|23333.59|23213.59|23333.92|23213.92|23332.59|23212.59|10
1638304990000|2021-11-30 20:43:10|23332.71|23212.71|23326.74|23206.74|23332.71|23212.71|23326.74|23206.74|10
1638305000000|2021-11-30 20:43:20|23326.72|23206.72|23328.91|23208.91|23328.91|23208.91|23325.88|23205.88|10
1638305010000|2021-11-30 20:43:30|23328.7|23208.7|23328.42|23208.42|23329.01|23209.01|23327.98|23207.98|10
1638305020000|2021-11-30 20:43:40|23328.44|23208.44|23334.63|23214.63|23334.63|23214.63|23328.44|23208.44|10
1638305030000|2021-11-30 20:43:50|23334.75|23214.75|23337.06|23217.06|23337.06|23217.06|23334.21|23214.21|10
1638305040000|2021-11-30 20:44:00|23335.97|23215.97|23333.48|23213.48|23335.97|23215.97|23333.48|23213.48|10
1638305050000|2021-11-30 20:44:10|23334.66|23214.66|23338.9|23218.9|23338.9|23218.9|23334.66|23214.66|10
1638305060000|2021-11-30 20:44:20|23339.11|23219.11|23344.33|23224.33|23344.6|23224.6|23339.11|23219.11|10
1638305070000|2021-11-30 20:44:30|23344.06|23224.06|23348.96|23228.96|23348.96|23228.96|23344.06|23224.06|9
1638305080000|2021-11-30 20:44:40|23349.29|23229.29|23352.41|23232.41|23352.41|23232.41|23349.29|23229.29|9
1638305090000|2021-11-30 20:44:50|23352.67|23232.67|23366.32|23246.32|23366.32|23246.32|23352.67|23232.67|10
1638305100000|2021-11-30 20:45:00|23366.7|23246.7|23367.78|23247.78|23368.87|23248.87|23365.75|23245.75|10
1638305110000|2021-11-30 20:45:10|23369.21|23249.21|23373.96|23253.96|23373.96|23253.96|23367.28|23247.28|10
1638305120000|2021-11-30 20:45:20|23371.71|23251.71|23386.01|23266.01|23386.01|23266.01|23370.88|23250.88|10
1638305130000|2021-11-30 20:45:30|23385.61|23265.61|23402.08|23282.08|23402.08|23282.08|23385.61|23265.61|10
1638305140000|2021-11-30 20:45:40|23401.85|23281.85|23400.92|23280.92|23403.23|23283.23|23399.14|23279.14|10
1638305150000|2021-11-30 20:45:50|23400.51|23280.51|23390.4|23270.4|23400.51|23280.51|23390.4|23270.4|10
1638305160000|2021-11-30 20:46:00|23390.19|23270.19|23390.11|23270.11|23392.68|23272.68|23390.11|23270.11|10
1638305170000|2021-11-30 20:46:10|23389.03|23269.03|23380.72|23260.72|23389.03|23269.03|23380.72|23260.72|10
1638305180000|2021-11-30 20:46:20|23377.36|23257.36|23369.12|23249.12|23377.88|23257.88|23366.53|23246.53|10
1638305190000|2021-11-30 20:46:30|23368.85|23248.85|23371|23251|23371.07|23251.07|23368.85|23248.85|9
1638305200000|2021-11-30 20:46:40|23370.99|23250.99|23375.54|23255.54|23376.22|23256.22|23370.49|23250.49|10
1638305210000|2021-11-30 20:46:50|23375.88|23255.88|23383.91|23263.91|23383.91|23263.91|23375.88|23255.88|10
1638305220000|2021-11-30 20:47:00|23383.58|23263.58|23387.85|23267.85|23387.85|23267.85|23382.77|23262.77|10
1638305230000|2021-11-30 20:47:10|23387.51|23267.51|23384.59|23264.59|23387.51|23267.51|23383.76|23263.76|10
1638305240000|2021-11-30 20:47:20|23382.31|23262.31|23386.31|23266.31|23386.31|23266.31|23382.31|23262.31|10
1638305250000|2021-11-30 20:47:30|23386.41|23266.41|23388.2|23268.2|23388.2|23268.2|23386.41|23266.41|10
1638305260000|2021-11-30 20:47:40|23388.09|23268.09|23388.11|23268.11|23390.19|23270.19|23388.09|23268.09|9
1638305270000|2021-11-30 20:47:50|23387.52|23267.52|23389.03|23269.03|23389.03|23269.03|23386.85|23266.85|9
1638305280000|2021-11-30 20:48:00|23389.05|23269.05|23390.3|23270.3|23390.76|23270.76|23388.32|23268.32|10
1638305290000|2021-11-30 20:48:10|23390.92|23270.92|23385.56|23265.56|23391.67|23271.67|23385.56|23265.56|10
1638305300000|2021-11-30 20:48:20|23383.8|23263.8|23377.14|23257.14|23384.53|23264.53|23377.14|23257.14|10
1638305310000|2021-11-30 20:48:30|23375.87|23255.87|23368.52|23248.52|23375.87|23255.87|23368.52|23248.52|10
1638305320000|2021-11-30 20:48:40|23368.06|23248.06|23366.56|23246.56|23369.05|23249.05|23365.26|23245.26|10
1638305330000|2021-11-30 20:48:50|23366.55|23246.55|23365.93|23245.93|23366.6|23246.6|23364.23|23244.23|10
1638305340000|2021-11-30 20:49:00|23367.03|23247.03|23367.81|23247.81|23368.31|23248.31|23365.77|23245.77|9
1638305350000|2021-11-30 20:49:10|23368.71|23248.71|23366.4|23246.4|23369.28|23249.28|23366.29|23246.29|10
1638305360000|2021-11-30 20:49:20|23366.3|23246.3|23365.65|23245.65|23366.3|23246.3|23364.56|23244.56|10
1638305370000|2021-11-30 20:49:30|23365.95|23245.95|23367.09|23247.09|23367.41|23247.41|23365.41|23245.41|10
1638305380000|2021-11-30 20:49:40|23367.55|23247.55|23366.62|23246.62|23368.84|23248.84|23366.62|23246.62|10
1638305390000|2021-11-30 20:49:50|23365.74|23245.74|23362.06|23242.06|23365.75|23245.75|23362.06|23242.06|10
1638305400000|2021-11-30 20:50:00|23361.63|23241.63|23358.02|23238.02|23361.63|23241.63|23358.02|23238.02|10
1638305410000|2021-11-30 20:50:10|23357.41|23237.41|23346.49|23226.49|23357.41|23237.41|23346.49|23226.49|10
1638305420000|2021-11-30 20:50:20|23346.38|23226.38|23336.15|23216.15|23346.43|23226.43|23335.95|23215.95|10
1638305430000|2021-11-30 20:50:30|23333.66|23213.66|23333.86|23213.86|23333.98|23213.98|23332.26|23212.26|9
1638305440000|2021-11-30 20:50:40|23333.7|23213.7|23334.32|23214.32|23334.32|23214.32|23333.07|23213.07|8
1638305450000|2021-11-30 20:50:50|23334.11|23214.11|23332.63|23212.63|23335.74|23215.74|23332.63|23212.63|10
1638305460000|2021-11-30 20:51:00|23333.2|23213.2|23330.77|23210.77|23334.62|23214.62|23329.36|23209.36|9
1638305470000|2021-11-30 20:51:10|23331.06|23211.06|23327.58|23207.58|23331.52|23211.52|23327.58|23207.58|10
1638305480000|2021-11-30 20:51:20|23328.16|23208.16|23324.23|23204.23|23328.16|23208.16|23323.35|23203.35|10
1638305490000|2021-11-30 20:51:30|23323.82|23203.82|23319.71|23199.71|23323.82|23203.82|23319.71|23199.71|10
1638305500000|2021-11-30 20:51:40|23321.07|23201.07|23318.51|23198.51|23322.11|23202.11|23318.36|23198.36|10
1638305510000|2021-11-30 20:51:50|23319.03|23199.03|23322.76|23202.76|23322.76|23202.76|23318.86|23198.86|10
1638305520000|2021-11-30 20:52:00|23322.72|23202.72|23326.56|23206.56|23326.56|23206.56|23322.72|23202.72|10
1638305530000|2021-11-30 20:52:10|23327.36|23207.36|23330.11|23210.11|23330.11|23210.11|23324.99|23204.99|10
1638305540000|2021-11-30 20:52:20|23330.42|23210.42|23334.82|23214.82|23334.82|23214.82|23330.42|23210.42|10
1638305550000|2021-11-30 20:52:30|23335.01|23215.01|23323.32|23203.32|23335.08|23215.08|23323.32|23203.32|10
1638305560000|2021-11-30 20:52:40|23324.5|23204.5|23310.15|23190.15|23324.5|23204.5|23310.15|23190.15|10
1638305570000|2021-11-30 20:52:50|23308.93|23188.93|23315.01|23195.01|23315.01|23195.01|23308.93|23188.93|9
1638305580000|2021-11-30 20:53:00|23317.45|23197.45|23318.33|23198.33|23319.1|23199.1|23317.45|23197.45|9
1638305590000|2021-11-30 20:53:10|23317.38|23197.38|23310.82|23190.82|23317.61|23197.61|23310.82|23190.82|10
1638305600000|2021-11-30 20:53:20|23311.16|23191.16|23308.06|23188.06|23311.43|23191.43|23307.86|23187.86|10
1638305610000|2021-11-30 20:53:30|23307.45|23187.45|23310.31|23190.31|23310.4|23190.4|23307.37|23187.37|10
1638305620000|2021-11-30 20:53:40|23310.55|23190.55|23309.88|23189.88|23311.39|23191.39|23309.7|23189.7|10
1638305630000|2021-11-30 20:53:50|23308.47|23188.47|23302.68|23182.68|23308.47|23188.47|23302.68|23182.68|10
1638305640000|2021-11-30 20:54:00|23302.96|23182.96|23302.43|23182.43|23302.96|23182.96|23301.45|23181.45|10
1638305650000|2021-11-30 20:54:10|23302.71|23182.71|23302.72|23182.72|23303.6|23183.6|23302.33|23182.33|10
1638305660000|2021-11-30 20:54:20|23302.32|23182.32|23298.91|23178.91|23302.32|23182.32|23298.91|23178.91|10
1638305670000|2021-11-30 20:54:30|23299.5|23179.5|23292.7|23172.7|23299.5|23179.5|23292.7|23172.7|10
1638305680000|2021-11-30 20:54:40|23292.75|23172.75|23281.34|23161.34|23292.75|23172.75|23281.34|23161.34|10
1638305690000|2021-11-30 20:54:50|23281.74|23161.74|23275.41|23155.41|23282.11|23162.11|23275.41|23155.41|10
1638305700000|2021-11-30 20:55:00|23275.61|23155.61|23276.31|23156.31|23276.78|23156.78|23275.38|23155.38|9
1638305710000|2021-11-30 20:55:10|23277.11|23157.11|23283.21|23163.21|23283.49|23163.49|23276.48|23156.48|10
1638305720000|2021-11-30 20:55:20|23284.61|23164.61|23292.87|23172.87|23292.87|23172.87|23284.61|23164.61|10
1638305730000|2021-11-30 20:55:30|23295.53|23175.53|23295.35|23175.35|23297.85|23177.85|23295.35|23175.35|10
1638305740000|2021-11-30 20:55:40|23292.63|23172.63|23286.63|23166.63|23292.69|23172.69|23286.63|23166.63|10
1638305750000|2021-11-30 20:55:50|23286.53|23166.53|23285.6|23165.6|23286.61|23166.61|23284.66|23164.66|10
1638305760000|2021-11-30 20:56:00|23284.89|23164.89|23287.77|23167.77|23287.77|23167.77|23283.98|23163.98|10
1638305770000|2021-11-30 20:56:10|23289.27|23169.27|23297.17|23177.17|23297.17|23177.17|23288.62|23168.62|10
1638305780000|2021-11-30 20:56:20|23298.58|23178.58|23301.3|23181.3|23303.04|23183.04|23298.58|23178.58|10
1638305790000|2021-11-30 20:56:30|23302.11|23182.11|23300.95|23180.95|23302.88|23182.88|23300.95|23180.95|9
1638305800000|2021-11-30 20:56:40|23302.06|23182.06|23303.97|23183.97|23304.18|23184.18|23302.06|23182.06|10
1638305810000|2021-11-30 20:56:50|23304.15|23184.15|23308.28|23188.28|23308.28|23188.28|23303.94|23183.94|10
1638305820000|2021-11-30 20:57:00|23308.31|23188.31|23307.04|23187.04|23309.14|23189.14|23306.61|23186.61|10
1638305830000|2021-11-30 20:57:10|23306.69|23186.69|23303.22|23183.22|23306.69|23186.69|23303.03|23183.03|9
1638305840000|2021-11-30 20:57:20|23303.67|23183.67|23301.73|23181.73|23303.9|23183.9|23301.63|23181.63|9
1638305850000|2021-11-30 20:57:30|23300.95|23180.95|23293.31|23173.31|23301.04|23181.04|23293.31|23173.31|10
1638305860000|2021-11-30 20:57:40|23294.2|23174.2|23294.57|23174.57|23295.19|23175.19|23293.63|23173.63|9
1638305870000|2021-11-30 20:57:50|23294.33|23174.33|23297.03|23177.03|23297.5|23177.5|23294.33|23174.33|10
1638305880000|2021-11-30 20:58:00|23296.97|23176.97|23305.15|23185.15|23305.15|23185.15|23296.97|23176.97|9
1638305890000|2021-11-30 20:58:10|23307.17|23187.17|23315.95|23195.95|23315.95|23195.95|23307.15|23187.15|10
1638305900000|2021-11-30 20:58:20|23317.72|23197.72|23324.51|23204.51|23324.51|23204.51|23317.72|23197.72|10
1638305910000|2021-11-30 20:58:30|23323.97|23203.97|23331.74|23211.74|23331.74|23211.74|23323.97|23203.97|9
1638305920000|2021-11-30 20:58:40|23333.67|23213.67|23339.67|23219.67|23340.1|23220.1|23333.64|23213.64|10
1638305930000|2021-11-30 20:58:50|23339.38|23219.38|23344.24|23224.24|23345.92|23225.92|23339.38|23219.38|10
1638305940000|2021-11-30 20:59:00|23342.71|23222.71|23349.79|23229.79|23349.79|23229.79|23342.71|23222.71|10
1638305950000|2021-11-30 20:59:10|23350.58|23230.58|23350.71|23230.71|23352.25|23232.25|23349.89|23229.89|10
1638305960000|2021-11-30 20:59:20|23349.8|23229.8|23344.6|23224.6|23350.59|23230.59|23344.6|23224.6|10
1638305970000|2021-11-30 20:59:30|23343.92|23223.92|23343|23223|23343.92|23223.92|23340.43|23220.43|10
1638305980000|2021-11-30 20:59:40|23343.67|23223.67|23345.47|23225.47|23346.18|23226.18|23342.75|23222.75|10
1638305990000|2021-11-30 20:59:50|23345.72|23225.72|23344.54|23224.54|23345.72|23225.72|23342.58|23222.58|10
1638306000000|2021-11-30 21:00:00|23345.25|23225.25|23346.25|23226.25|23346.25|23226.25|23342.7|23222.7|10
1638306010000|2021-11-30 21:00:10|23345.64|23225.64|23356.39|23236.39|23356.39|23236.39|23345.16|23225.16|10
1638306020000|2021-11-30 21:00:20|23357.52|23237.52|23359.74|23239.74|23361.87|23241.87|23357.52|23237.52|10
1638306030000|2021-11-30 21:00:30|23361.04|23241.04|23365.44|23245.44|23365.44|23245.44|23359.64|23239.64|10
1638306040000|2021-11-30 21:00:40|23365.45|23245.45|23365.38|23245.38|23370|23250|23365.38|23245.38|10
1638306050000|2021-11-30 21:00:50|23366.55|23246.55|23358.2|23238.2|23366.55|23246.55|23355.51|23235.51|10
1638306060000|2021-11-30 21:01:00|23357.1|23237.1|23358.23|23238.23|23358.9|23238.9|23357.1|23237.1|10
1638306070000|2021-11-30 21:01:10|23357.45|23237.45|23355.83|23235.83|23357.45|23237.45|23355.26|23235.26|10
1638306080000|2021-11-30 21:01:20|23355.74|23235.74|23354.06|23234.06|23355.74|23235.74|23351.61|23231.61|10
1638306090000|2021-11-30 21:01:30|23355.76|23235.76|23354.58|23234.58|23355.78|23235.78|23353.83|23233.83|10
1638306100000|2021-11-30 21:01:40|23354.51|23234.51|23355.49|23235.49|23356.27|23236.27|23354.1|23234.1|10
1638306110000|2021-11-30 21:01:50|23355.73|23235.73|23358.59|23238.59|23359.64|23239.64|23355.73|23235.73|10
1638306120000|2021-11-30 21:02:00|23358.45|23238.45|23361.57|23241.57|23361.57|23241.57|23357.04|23237.04|10
1638306130000|2021-11-30 21:02:10|23361.9|23241.9|23363.61|23243.61|23363.61|23243.61|23361|23241|10
1638306140000|2021-11-30 21:02:20|23363.64|23243.64|23366.47|23246.47|23366.47|23246.47|23363.38|23243.38|9
1638306150000|2021-11-30 21:02:30|23366.64|23246.64|23375.36|23255.36|23375.36|23255.36|23366.64|23246.64|10
1638306160000|2021-11-30 21:02:40|23375.33|23255.33|23373.98|23253.98|23377.09|23257.09|23373.98|23253.98|10
1638306170000|2021-11-30 21:02:50|23374.23|23254.23|23375.12|23255.12|23375.12|23255.12|23371.02|23251.02|10
1638306180000|2021-11-30 21:03:00|23375.25|23255.25|23378.19|23258.19|23378.19|23258.19|23375.25|23255.25|10
1638306190000|2021-11-30 21:03:10|23377.79|23257.79|23373.07|23253.07|23377.79|23257.79|23373.07|23253.07|10
1638306200000|2021-11-30 21:03:20|23372.12|23252.12|23375.07|23255.07|23375.07|23255.07|23372.12|23252.12|10
1638306210000|2021-11-30 21:03:30|23375.25|23255.25|23380|23260|23380.09|23260.09|23375.17|23255.17|10
1638306220000|2021-11-30 21:03:40|23380.73|23260.73|23381.81|23261.81|23381.81|23261.81|23380.46|23260.46|9
1638306230000|2021-11-30 21:03:50|23384.04|23264.04|23388.27|23268.27|23388.27|23268.27|23384|23264|10
1638306240000|2021-11-30 21:04:00|23390.83|23270.83|23398.85|23278.85|23398.85|23278.85|23390.83|23270.83|10
1638306250000|2021-11-30 21:04:10|23398.21|23278.21|23403.36|23283.36|23403.36|23283.36|23398.21|23278.21|10
1638306260000|2021-11-30 21:04:20|23403.29|23283.29|23407.93|23287.93|23409.67|23289.67|23403.29|23283.29|10
1638306270000|2021-11-30 21:04:30|23407.99|23287.99|23411.33|23291.33|23411.33|23291.33|23407.99|23287.99|10
1638306280000|2021-11-30 21:04:40|23412.12|23292.12|23411.51|23291.51|23414.11|23294.11|23411.51|23291.51|10
1638306290000|2021-11-30 21:04:50|23411.74|23291.74|23413.44|23293.44|23413.44|23293.44|23411.5|23291.5|10
1638306300000|2021-11-30 21:05:00|23413.96|23293.96|23413.7|23293.7|23415.18|23295.18|23413.57|23293.57|9
1638306310000|2021-11-30 21:05:10|23413.03|23293.03|23409.37|23289.37|23413.03|23293.03|23409.37|23289.37|10
1638306320000|2021-11-30 21:05:20|23409.96|23289.96|23411.61|23291.61|23412.89|23292.89|23409.96|23289.96|10
1638306330000|2021-11-30 21:05:30|23412.19|23292.19|23420.27|23300.27|23420.27|23300.27|23412.19|23292.19|10
1638306340000|2021-11-30 21:05:40|23419.28|23299.28|23423.26|23303.26|23423.53|23303.53|23419.28|23299.28|10
1638306350000|2021-11-30 21:05:50|23423.54|23303.54|23423.76|23303.76|23424.35|23304.35|23423.12|23303.12|10
1638306360000|2021-11-30 21:06:00|23423.99|23303.99|23417.79|23297.79|23423.99|23303.99|23417.79|23297.79|10
1638306370000|2021-11-30 21:06:10|23417|23297|23408.79|23288.79|23418.12|23298.12|23408.79|23288.79|10
1638306380000|2021-11-30 21:06:20|23408.68|23288.68|23401.57|23281.57|23409.42|23289.42|23400.84|23280.84|10
1638306390000|2021-11-30 21:06:30|23400.98|23280.98|23398.33|23278.33|23400.98|23280.98|23397.95|23277.95|10
1638306400000|2021-11-30 21:06:40|23398.67|23278.67|23401|23281|23401|23281|23397.49|23277.49|9
1638306410000|2021-11-30 21:06:50|23400.62|23280.62|23402.12|23282.12|23402.59|23282.59|23400.62|23280.62|10
1638306420000|2021-11-30 21:07:00|23401.32|23281.32|23397.44|23277.44|23401.32|23281.32|23396.14|23276.14|10
1638306430000|2021-11-30 21:07:10|23397.79|23277.79|23396.03|23276.03|23397.79|23277.79|23395.57|23275.57|10
1638306440000|2021-11-30 21:07:20|23395.99|23275.99|23385.33|23265.33|23396.21|23276.21|23384.52|23264.52|10
1638306450000|2021-11-30 21:07:30|23385.85|23265.85|23384.12|23264.12|23386.4|23266.4|23383.51|23263.51|9
1638306460000|2021-11-30 21:07:40|23384.38|23264.38|23381.84|23261.84|23384.38|23264.38|23380.34|23260.34|9
1638306470000|2021-11-30 21:07:50|23383.3|23263.3|23386.86|23266.86|23386.86|23266.86|23382.48|23262.48|9
1638306480000|2021-11-30 21:08:00|23385.95|23265.95|23385.69|23265.69|23387.01|23267.01|23385.69|23265.69|10
1638306490000|2021-11-30 21:08:10|23385.4|23265.4|23384.6|23264.6|23385.4|23265.4|23384.6|23264.6|10
1638306500000|2021-11-30 21:08:20|23384.51|23264.51|23377.94|23257.94|23384.51|23264.51|23377.94|23257.94|10
1638306510000|2021-11-30 21:08:30|23379.45|23259.45|23377.17|23257.17|23379.45|23259.45|23376.88|23256.88|10
1638306520000|2021-11-30 21:08:40|23377|23257|23376.99|23256.99|23378.71|23258.71|23376.68|23256.68|10
1638306530000|2021-11-30 21:08:50|23378.59|23258.59|23377.91|23257.91|23379.87|23259.87|23377.91|23257.91|10
1638306540000|2021-11-30 21:09:00|23379.71|23259.71|23381.33|23261.33|23381.39|23261.39|23379.19|23259.19|9
1638306550000|2021-11-30 21:09:10|23381.24|23261.24|23378|23258|23381.61|23261.61|23378|23258|10
1638306560000|2021-11-30 21:09:20|23377.1|23257.1|23370.24|23250.24|23377.21|23257.21|23370.24|23250.24|10
1638306570000|2021-11-30 21:09:30|23369.73|23249.73|23369.76|23249.76|23370.24|23250.24|23368.88|23248.88|10
1638306580000|2021-11-30 21:09:40|23369.74|23249.74|23369.16|23249.16|23372.54|23252.54|23369.16|23249.16|10
1638306590000|2021-11-30 21:09:50|23369.4|23249.4|23367.79|23247.79|23369.67|23249.67|23367.79|23247.79|10
1638306600000|2021-11-30 21:10:00|23367.62|23247.62|23369.13|23249.13|23369.13|23249.13|23366.62|23246.62|10
1638306610000|2021-11-30 21:10:10|23370.14|23250.14|23370.45|23250.45|23370.48|23250.48|23368.66|23248.66|10
1638306620000|2021-11-30 21:10:20|23371.38|23251.38|23378.85|23258.85|23378.85|23258.85|23371.29|23251.29|10
1638306630000|2021-11-30 21:10:30|23379.41|23259.41|23385.18|23265.18|23385.18|23265.18|23379.16|23259.16|10
1638306640000|2021-11-30 21:10:40|23385.48|23265.48|23391.84|23271.84|23391.84|23271.84|23385.48|23265.48|10
1638306650000|2021-11-30 21:10:50|23391.69|23271.69|23393.59|23273.59|23394.51|23274.51|23391.69|23271.69|9
1638306660000|2021-11-30 21:11:00|23393.13|23273.13|23393.33|23273.33|23394.41|23274.41|23390.65|23270.65|10
1638306670000|2021-11-30 21:11:10|23393.86|23273.86|23396.08|23276.08|23396.08|23276.08|23393.28|23273.28|10
1638306680000|2021-11-30 21:11:20|23397.54|23277.54|23401.65|23281.65|23401.65|23281.65|23397.54|23277.54|10
1638306690000|2021-11-30 21:11:30|23401.91|23281.91|23402.49|23282.49|23403.7|23283.7|23401.29|23281.29|9
1638306700000|2021-11-30 21:11:40|23401.6|23281.6|23406.45|23286.45|23406.45|23286.45|23401.6|23281.6|10
1638306710000|2021-11-30 21:11:50|23405.96|23285.96|23402.91|23282.91|23406.87|23286.87|23402.91|23282.91|10
1638306720000|2021-11-30 21:12:00|23402.64|23282.64|23403.91|23283.91|23403.96|23283.96|23401.85|23281.85|10
1638306730000|2021-11-30 21:12:10|23404.36|23284.36|23401.78|23281.78|23404.36|23284.36|23400.92|23280.92|10
1638306740000|2021-11-30 21:12:20|23402.63|23282.63|23400.98|23280.98|23402.63|23282.63|23400.02|23280.02|10
1638306750000|2021-11-30 21:12:30|23400.14|23280.14|23402.87|23282.87|23402.87|23282.87|23400.14|23280.14|10
1638306760000|2021-11-30 21:12:40|23402.46|23282.46|23407.01|23287.01|23407.01|23287.01|23402.46|23282.46|10
1638306770000|2021-11-30 21:12:50|23407.64|23287.64|23408.01|23288.01|23408.31|23288.31|23407.33|23287.33|10
1638306780000|2021-11-30 21:13:00|23408.08|23288.08|23408.38|23288.38|23408.38|23288.38|23406.9|23286.9|10
1638306790000|2021-11-30 21:13:10|23409.13|23289.13|23409.85|23289.85|23410.44|23290.44|23408.62|23288.62|10
1638306800000|2021-11-30 21:13:20|23411.07|23291.07|23411.52|23291.52|23412.41|23292.41|23411.07|23291.07|10
1638306810000|2021-11-30 21:13:30|23411.45|23291.45|23410.98|23290.98|23411.7|23291.7|23410.27|23290.27|10
1638306820000|2021-11-30 21:13:40|23412.05|23292.05|23410.89|23290.89|23412.95|23292.95|23410.89|23290.89|9
1638306830000|2021-11-30 21:13:50|23410.63|23290.63|23411.57|23291.57|23411.57|23291.57|23409.99|23289.99|9
1638306840000|2021-11-30 21:14:00|23411.65|23291.65|23414.73|23294.73|23414.73|23294.73|23411.65|23291.65|10
1638306850000|2021-11-30 21:14:10|23414.75|23294.75|23414.59|23294.59|23414.75|23294.75|23412.67|23292.67|10
1638306860000|2021-11-30 21:14:20|23415.68|23295.68|23416.84|23296.84|23416.87|23296.87|23415.64|23295.64|9
1638306870000|2021-11-30 21:14:30|23416.61|23296.61|23415.73|23295.73|23417.23|23297.23|23415.73|23295.73|10
1638306880000|2021-11-30 21:14:40|23414.96|23294.96|23416.7|23296.7|23416.7|23296.7|23414.96|23294.96|10
1638306890000|2021-11-30 21:14:50|23416.8|23296.8|23418|23298|23418.77|23298.77|23416.8|23296.8|10
1638306900000|2021-11-30 21:15:00|23418.1|23298.1|23416.93|23296.93|23418.1|23298.1|23416.2|23296.2|10
1638306910000|2021-11-30 21:15:10|23416.32|23296.32|23412.33|23292.33|23416.87|23296.87|23412.33|23292.33|10
1638306920000|2021-11-30 21:15:20|23412.35|23292.35|23416.66|23296.66|23416.66|23296.66|23411.98|23291.98|10
1638306930000|2021-11-30 21:15:30|23416.82|23296.82|23426.59|23306.59|23426.59|23306.59|23416.82|23296.82|10
1638306940000|2021-11-30 21:15:40|23428.91|23308.91|23437.35|23317.35|23437.71|23317.71|23428.91|23308.91|10
1638306950000|2021-11-30 21:15:50|23437.04|23317.04|23444.43|23324.43|23444.43|23324.43|23437.04|23317.04|10
1638306960000|2021-11-30 21:16:00|23444.96|23324.96|23446.41|23326.41|23447.52|23327.52|23444.96|23324.96|10
1638306970000|2021-11-30 21:16:10|23446.48|23326.48|23447.37|23327.37|23447.4|23327.4|23446.18|23326.18|10
1638306980000|2021-11-30 21:16:20|23446.19|23326.19|23448.76|23328.76|23448.76|23328.76|23445.89|23325.89|10
1638306990000|2021-11-30 21:16:30|23451.62|23331.62|23454.42|23334.42|23454.57|23334.57|23451.62|23331.62|10
1638307000000|2021-11-30 21:16:40|23454.94|23334.94|23456.59|23336.59|23458.68|23338.68|23454.94|23334.94|10
1638307010000|2021-11-30 21:16:50|23454.55|23334.55|23452.33|23332.33|23455.11|23335.11|23452.33|23332.33|10
1638307020000|2021-11-30 21:17:00|23452.16|23332.16|23450.22|23330.22|23452.16|23332.16|23449.47|23329.47|9
1638307030000|2021-11-30 21:17:10|23449.1|23329.1|23439.75|23319.75|23449.1|23329.1|23437.69|23317.69|10
1638307040000|2021-11-30 21:17:20|23438.56|23318.56|23435.94|23315.94|23438.75|23318.75|23435.24|23315.24|10
1638307050000|2021-11-30 21:17:30|23433.23|23313.23|23420.54|23300.54|23433.67|23313.67|23420.54|23300.54|9
1638307060000|2021-11-30 21:17:40|23420.2|23300.2|23419.32|23299.32|23420.2|23300.2|23417.96|23297.96|8
1638307070000|2021-11-30 21:17:50|23418|23298|23412.77|23292.77|23418.55|23298.55|23412.77|23292.77|10
1638307080000|2021-11-30 21:18:00|23412.32|23292.32|23405.42|23285.42|23412.32|23292.32|23405.07|23285.07|10
1638307090000|2021-11-30 21:18:10|23405.45|23285.45|23405.33|23285.33|23405.83|23285.83|23404.08|23284.08|10
1638307100000|2021-11-30 21:18:20|23404.7|23284.7|23404.11|23284.11|23404.88|23284.88|23403.11|23283.11|10
1638307110000|2021-11-30 21:18:30|23404|23284|23402.52|23282.52|23404|23284|23402.04|23282.04|10
1638307120000|2021-11-30 21:18:40|23401.63|23281.63|23405.99|23285.99|23405.99|23285.99|23401.63|23281.63|10
1638307130000|2021-11-30 21:18:50|23407.08|23287.08|23406.03|23286.03|23407.78|23287.78|23405.9|23285.9|10
1638307140000|2021-11-30 21:19:00|23405.93|23285.93|23400.83|23280.83|23405.93|23285.93|23400.83|23280.83|10
1638307150000|2021-11-30 21:19:10|23401|23281|23397.06|23277.06|23401|23281|23397.06|23277.06|10
1638307160000|2021-11-30 21:19:20|23396.92|23276.92|23396.29|23276.29|23397.11|23277.11|23395.77|23275.77|10
1638307170000|2021-11-30 21:19:30|23397.22|23277.22|23395.03|23275.03|23397.43|23277.43|23394.57|23274.57|9
1638307180000|2021-11-30 21:19:40|23388.42|23268.42|23388.14|23268.14|23389.9|23269.9|23388.03|23268.03|10
1638307190000|2021-11-30 21:19:50|23386.84|23266.84|23384.79|23264.79|23387.75|23267.75|23384.79|23264.79|10
1638307200000|2021-11-30 21:20:00|23385.35|23265.35|23384.97|23264.97|23386.21|23266.21|23384.97|23264.97|10
1638307210000|2021-11-30 21:20:10|23384.83|23264.83|23381.67|23261.67|23384.83|23264.83|23381.67|23261.67|9
1638307220000|2021-11-30 21:20:20|23381.61|23261.61|23380.04|23260.04|23381.61|23261.61|23380.04|23260.04|10
1638307230000|2021-11-30 21:20:30|23379.95|23259.95|23377.24|23257.24|23379.95|23259.95|23377.24|23257.24|9
1638307240000|2021-11-30 21:20:40|23377.49|23257.49|23374.52|23254.52|23377.49|23257.49|23374.52|23254.52|9
1638307250000|2021-11-30 21:20:50|23373.52|23253.52|23371.59|23251.59|23373.52|23253.52|23371.21|23251.21|10
1638307260000|2021-11-30 21:21:00|23371.39|23251.39|23370.5|23250.5|23372.53|23252.53|23370.03|23250.03|10
1638307270000|2021-11-30 21:21:10|23369.36|23249.36|23369.57|23249.57|23369.77|23249.77|23369.36|23249.36|8
1638307280000|2021-11-30 21:21:20|23369.31|23249.31|23364.93|23244.93|23369.31|23249.31|23364.93|23244.93|10
1638307290000|2021-11-30 21:21:30|23364.08|23244.08|23366.15|23246.15|23366.92|23246.92|23364.08|23244.08|10
1638307300000|2021-11-30 21:21:40|23365.94|23245.94|23371.51|23251.51|23371.51|23251.51|23365.94|23245.94|10
1638307310000|2021-11-30 21:21:50|23372.87|23252.87|23372.88|23252.88|23373.41|23253.41|23371.47|23251.47|10
1638307320000|2021-11-30 21:22:00|23370.81|23250.81|23367.68|23247.68|23370.97|23250.97|23367.68|23247.68|10
1638307330000|2021-11-30 21:22:10|23367.58|23247.58|23367.09|23247.09|23368.65|23248.65|23367.09|23247.09|10
1638307340000|2021-11-30 21:22:20|23367.18|23247.18|23370.19|23250.19|23370.19|23250.19|23366.83|23246.83|9
1638307350000|2021-11-30 21:22:30|23370.74|23250.74|23375.34|23255.34|23375.34|23255.34|23370.74|23250.74|10
1638307360000|2021-11-30 21:22:40|23375.4|23255.4|23367.05|23247.05|23375.4|23255.4|23367.05|23247.05|10
1638307370000|2021-11-30 21:22:50|23366.63|23246.63|23363.26|23243.26|23366.63|23246.63|23361.94|23241.94|10
1638307380000|2021-11-30 21:23:00|23362.63|23242.63|23359.92|23239.92|23362.63|23242.63|23359.92|23239.92|10
1638307390000|2021-11-30 21:23:10|23362|23242|23367.06|23247.06|23367.07|23247.07|23362|23242|10
1638307400000|2021-11-30 21:23:20|23367.96|23247.96|23365.28|23245.28|23367.96|23247.96|23363.98|23243.98|9
1638307410000|2021-11-30 21:23:30|23364.76|23244.76|23365.69|23245.69|23366.01|23246.01|23364.67|23244.67|9
1638307420000|2021-11-30 21:23:40|23365.73|23245.73|23364.7|23244.7|23366.28|23246.28|23364.01|23244.01|10
1638307430000|2021-11-30 21:23:50|23363.71|23243.71|23361.33|23241.33|23363.71|23243.71|23360.53|23240.53|10
1638307440000|2021-11-30 21:24:00|23360.82|23240.82|23361.69|23241.69|23362.19|23242.19|23360.33|23240.33|10
1638307450000|2021-11-30 21:24:10|23361.83|23241.83|23359.39|23239.39|23361.83|23241.83|23358.63|23238.63|10
1638307460000|2021-11-30 21:24:20|23359.26|23239.26|23354.11|23234.11|23359.26|23239.26|23354.11|23234.11|10
1638307470000|2021-11-30 21:24:30|23353.25|23233.25|23349.91|23229.91|23353.25|23233.25|23349.51|23229.51|10
1638307480000|2021-11-30 21:24:40|23349.74|23229.74|23347.63|23227.63|23349.74|23229.74|23346.66|23226.66|10
1638307490000|2021-11-30 21:24:50|23347.8|23227.8|23345.94|23225.94|23347.8|23227.8|23345.94|23225.94|9
1638307500000|2021-11-30 21:25:00|23344.69|23224.69|23344.04|23224.04|23345.14|23225.14|23343.73|23223.73|10
1638307510000|2021-11-30 21:25:10|23343.41|23223.41|23340.82|23220.82|23343.41|23223.41|23340.82|23220.82|10
1638307520000|2021-11-30 21:25:20|23340.48|23220.48|23342.43|23222.43|23342.43|23222.43|23340.48|23220.48|9
1638307530000|2021-11-30 21:25:30|23342.44|23222.44|23341.48|23221.48|23342.65|23222.65|23340.58|23220.58|10
1638307540000|2021-11-30 21:25:40|23341.43|23221.43|23338.55|23218.55|23341.43|23221.43|23338.44|23218.44|9
1638307550000|2021-11-30 21:25:50|23337.6|23217.6|23332.41|23212.41|23337.6|23217.6|23332.41|23212.41|10
1638307560000|2021-11-30 21:26:00|23330.62|23210.62|23325.97|23205.97|23330.62|23210.62|23325.12|23205.12|10
1638307570000|2021-11-30 21:26:10|23325.44|23205.44|23323.76|23203.76|23325.45|23205.45|23323.3|23203.3|10
1638307580000|2021-11-30 21:26:20|23324.03|23204.03|23323.36|23203.36|23324.34|23204.34|23323.11|23203.11|9
1638307590000|2021-11-30 21:26:30|23323|23203|23317.71|23197.71|23323|23203|23317.02|23197.02|10
1638307600000|2021-11-30 21:26:40|23317.84|23197.84|23316.54|23196.54|23317.84|23197.84|23316.54|23196.54|9
1638307610000|2021-11-30 21:26:50|23316.53|23196.53|23316|23196|23316.92|23196.92|23313.34|23193.34|10
1638307620000|2021-11-30 21:27:00|23318.08|23198.08|23315.46|23195.46|23318.4|23198.4|23315.46|23195.46|10
1638307630000|2021-11-30 21:27:10|23315.47|23195.47|23322.59|23202.59|23322.59|23202.59|23315.29|23195.29|10
1638307640000|2021-11-30 21:27:20|23323.36|23203.36|23326.11|23206.11|23326.45|23206.45|23323.36|23203.36|10
1638307650000|2021-11-30 21:27:30|23326.61|23206.61|23324.3|23204.3|23326.61|23206.61|23324.3|23204.3|10
1638307660000|2021-11-30 21:27:40|23324|23204|23324.93|23204.93|23325.34|23205.34|23324|23204|10
1638307670000|2021-11-30 21:27:50|23325.52|23205.52|23326.01|23206.01|23326.01|23206.01|23324.88|23204.88|9
1638307680000|2021-11-30 21:28:00|23325.81|23205.81|23328.86|23208.86|23328.86|23208.86|23325.76|23205.76|10
1638307690000|2021-11-30 21:28:10|23328.36|23208.36|23326.06|23206.06|23328.36|23208.36|23325.76|23205.76|9
1638307700000|2021-11-30 21:28:20|23324.57|23204.57|23324.52|23204.52|23324.88|23204.88|23323.81|23203.81|9
1638307710000|2021-11-30 21:28:30|23324.39|23204.39|23322.11|23202.11|23324.39|23204.39|23322.11|23202.11|9
1638307720000|2021-11-30 21:28:40|23322.87|23202.87|23323.32|23203.32|23323.32|23203.32|23321.81|23201.81|10
1638307730000|2021-11-30 21:28:50|23322.55|23202.55|23322.83|23202.83|23323.88|23203.88|23321.57|23201.57|10
1638307740000|2021-11-30 21:29:00|23323.01|23203.01|23322.74|23202.74|23324.65|23204.65|23322.74|23202.74|9
1638307750000|2021-11-30 21:29:10|23322.94|23202.94|23323.55|23203.55|23324.46|23204.46|23322.94|23202.94|8
1638307760000|2021-11-30 21:29:20|23323.47|23203.47|23319.66|23199.66|23324.21|23204.21|23319.66|23199.66|9
1638307770000|2021-11-30 21:29:30|23319.12|23199.12|23315.36|23195.36|23319.12|23199.12|23314.66|23194.66|10
1638307780000|2021-11-30 21:29:40|23315.16|23195.16|23312.34|23192.34|23315.41|23195.41|23312.05|23192.05|10
1638307790000|2021-11-30 21:29:50|23311.64|23191.64|23307.42|23187.42|23311.64|23191.64|23307|23187|10
1638307800000|2021-11-30 21:30:00|23306.84|23186.84|23308.49|23188.49|23308.49|23188.49|23306.84|23186.84|10
1638307810000|2021-11-30 21:30:10|23308.21|23188.21|23308.69|23188.69|23308.77|23188.77|23307.88|23187.88|9
1638307820000|2021-11-30 21:30:20|23308.19|23188.19|23311.8|23191.8|23311.8|23191.8|23308.19|23188.19|10
1638307830000|2021-11-30 21:30:30|23311.76|23191.76|23318.22|23198.22|23318.22|23198.22|23311.76|23191.76|10
1638307840000|2021-11-30 21:30:40|23318.44|23198.44|23317.58|23197.58|23318.98|23198.98|23316.34|23196.34|10
1638307850000|2021-11-30 21:30:50|23317.46|23197.46|23313.15|23193.15|23317.46|23197.46|23313.15|23193.15|10
1638307860000|2021-11-30 21:31:00|23312.92|23192.92|23309.92|23189.92|23312.92|23192.92|23308.85|23188.85|9
1638307870000|2021-11-30 21:31:10|23309.47|23189.47|23312.96|23192.96|23313.07|23193.07|23309.47|23189.47|10
1638307880000|2021-11-30 21:31:20|23313.7|23193.7|23312.88|23192.88|23314.42|23194.42|23312.17|23192.17|10
1638307890000|2021-11-30 21:31:30|23312.55|23192.55|23308.65|23188.65|23312.67|23192.67|23308.65|23188.65|10
1638307900000|2021-11-30 21:31:40|23309.57|23189.57|23307.96|23187.96|23309.61|23189.61|23307.96|23187.96|10
1638307910000|2021-11-30 21:31:50|23308.67|23188.67|23311.25|23191.25|23312.8|23192.8|23308.24|23188.24|10
1638307920000|2021-11-30 21:32:00|23310.71|23190.71|23309.55|23189.55|23311.84|23191.84|23309.55|23189.55|10
1638307930000|2021-11-30 21:32:10|23309.17|23189.17|23308.64|23188.64|23309.85|23189.85|23308.64|23188.64|10
1638307940000|2021-11-30 21:32:20|23307.74|23187.74|23302.62|23182.62|23307.74|23187.74|23302.62|23182.62|9
1638307950000|2021-11-30 21:32:30|23303.26|23183.26|23302.23|23182.23|23303.26|23183.26|23301.68|23181.68|10
1638307960000|2021-11-30 21:32:40|23302.15|23182.15|23297.68|23177.68|23302.15|23182.15|23297.68|23177.68|9
1638307970000|2021-11-30 21:32:50|23298.06|23178.06|23297.36|23177.36|23298.06|23178.06|23296.69|23176.69|10
1638307980000|2021-11-30 21:33:00|23297.09|23177.09|23295.38|23175.38|23297.09|23177.09|23295.34|23175.34|10
1638307990000|2021-11-30 21:33:10|23294.99|23174.99|23293.89|23173.89|23295.06|23175.06|23293.89|23173.89|9
1638308000000|2021-11-30 21:33:20|23294.76|23174.76|23293.97|23173.97|23295.94|23175.94|23293.68|23173.68|10
1638308010000|2021-11-30 21:33:30|23294.26|23174.26|23296.52|23176.52|23296.52|23176.52|23294.26|23174.26|10
1638308020000|2021-11-30 21:33:40|23297|23177|23296.72|23176.72|23297.37|23177.37|23296.57|23176.57|9
1638308030000|2021-11-30 21:33:50|23297.38|23177.38|23296.23|23176.23|23298.4|23178.4|23296.23|23176.23|10
1638308040000|2021-11-30 21:34:00|23294.5|23174.5|23290.39|23170.39|23294.73|23174.73|23289.3|23169.3|10
1638308050000|2021-11-30 21:34:10|23291.11|23171.11|23290.28|23170.28|23292.5|23172.5|23290.28|23170.28|10
1638308060000|2021-11-30 21:34:20|23290.32|23170.32|23287.41|23167.41|23290.81|23170.81|23286.96|23166.96|10
1638308070000|2021-11-30 21:34:30|23287.02|23167.02|23279.86|23159.86|23287.02|23167.02|23279.86|23159.86|10
1638308080000|2021-11-30 21:34:40|23280.53|23160.53|23277.13|23157.13|23280.78|23160.78|23275.23|23155.23|10
1638308090000|2021-11-30 21:34:50|23276.48|23156.48|23275.13|23155.13|23277.6|23157.6|23274.8|23154.8|9
1638308100000|2021-11-30 21:35:00|23275.53|23155.53|23277.56|23157.56|23277.56|23157.56|23275.53|23155.53|10
1638308110000|2021-11-30 21:35:10|23277.69|23157.69|23279.52|23159.52|23279.54|23159.54|23277.69|23157.69|10
1638308120000|2021-11-30 21:35:20|23279.34|23159.34|23273.38|23153.38|23279.34|23159.34|23273.38|23153.38|10
1638308130000|2021-11-30 21:35:30|23272.7|23152.7|23266.92|23146.92|23272.83|23152.83|23266.92|23146.92|10
1638308140000|2021-11-30 21:35:40|23266.15|23146.15|23256.62|23136.62|23266.15|23146.15|23256.46|23136.46|10
1638308150000|2021-11-30 21:35:50|23256.58|23136.58|23256.67|23136.67|23257.04|23137.04|23254.9|23134.9|10
1638308160000|2021-11-30 21:36:00|23257.56|23137.56|23259.25|23139.25|23259.76|23139.76|23257.56|23137.56|10
1638308170000|2021-11-30 21:36:10|23259.11|23139.11|23257.57|23137.57|23259.48|23139.48|23257.16|23137.16|10
1638308180000|2021-11-30 21:36:20|23254.72|23134.72|23252.65|23132.65|23254.86|23134.86|23252.56|23132.56|9
1638308190000|2021-11-30 21:36:30|23252.27|23132.27|23252.09|23132.09|23252.3|23132.3|23251.12|23131.12|10
1638308200000|2021-11-30 21:36:40|23252.28|23132.28|23247.55|23127.55|23252.81|23132.81|23247.55|23127.55|10
1638308210000|2021-11-30 21:36:50|23246.96|23126.96|23244.07|23124.07|23247.18|23127.18|23244.07|23124.07|10
1638308220000|2021-11-30 21:37:00|23241.89|23121.89|23240.75|23120.75|23241.89|23121.89|23238.93|23118.93|10
1638308230000|2021-11-30 21:37:10|23240.34|23120.34|23244.86|23124.86|23244.86|23124.86|23240.34|23120.34|10
1638308240000|2021-11-30 21:37:20|23243.62|23123.62|23243.02|23123.02|23243.62|23123.62|23242.06|23122.06|10
1638308250000|2021-11-30 21:37:30|23243.41|23123.41|23235.61|23115.61|23243.42|23123.42|23235.09|23115.09|10
1638308260000|2021-11-30 21:37:40|23236.28|23116.28|23236.7|23116.7|23237.85|23117.85|23235.34|23115.34|10
1638308270000|2021-11-30 21:37:50|23237.21|23117.21|23232.27|23112.27|23237.21|23117.21|23232.27|23112.27|10
1638308280000|2021-11-30 21:38:00|23231.16|23111.16|23221.57|23101.57|23231.16|23111.16|23221.57|23101.57|10
1638308290000|2021-11-30 21:38:10|23221.7|23101.7|23219.39|23099.39|23224.51|23104.51|23218.48|23098.48|10
1638308300000|2021-11-30 21:38:20|23218.44|23098.44|23210.04|23090.04|23218.44|23098.44|23210.04|23090.04|10
1638308310000|2021-11-30 21:38:30|23205.42|23085.42|23196.88|23076.88|23205.42|23085.42|23196.35|23076.35|10
1638308320000|2021-11-30 21:38:40|23196.21|23076.21|23202.26|23082.26|23202.35|23082.35|23196.21|23076.21|10
1638308330000|2021-11-30 21:38:50|23204.25|23084.25|23214.43|23094.43|23214.43|23094.43|23203.66|23083.66|10
1638308340000|2021-11-30 21:39:00|23214.49|23094.49|23212.92|23092.92|23214.49|23094.49|23212.82|23092.82|10
1638308350000|2021-11-30 21:39:10|23212.99|23092.99|23216.3|23096.3|23217.07|23097.07|23212.99|23092.99|10
1638308360000|2021-11-30 21:39:20|23216.61|23096.61|23219.87|23099.87|23220.01|23100.01|23216.61|23096.61|10
1638308370000|2021-11-30 21:39:30|23219.73|23099.73|23223.3|23103.3|23223.37|23103.37|23219.38|23099.38|10
1638308380000|2021-11-30 21:39:40|23224.46|23104.46|23224.02|23104.02|23224.46|23104.46|23222.67|23102.67|10
1638308390000|2021-11-30 21:39:50|23224.14|23104.14|23224.14|23104.14|23225.86|23105.86|23223.99|23103.99|10
1638308400000|2021-11-30 21:40:00|23224.43|23104.43|23220.75|23100.75|23224.65|23104.65|23219.43|23099.43|10
1638308410000|2021-11-30 21:40:10|23220.72|23100.72|23224.75|23104.75|23225.2|23105.2|23220.65|23100.65|10
1638308420000|2021-11-30 21:40:20|23224.24|23104.24|23212.18|23092.18|23224.24|23104.24|23212.18|23092.18|10
1638308430000|2021-11-30 21:40:30|23212.12|23092.12|23202.06|23082.06|23212.12|23092.12|23202.06|23082.06|10
1638308440000|2021-11-30 21:40:40|23199.96|23079.96|23182.21|23062.21|23199.96|23079.96|23181.2|23061.2|10
1638308450000|2021-11-30 21:40:50|23183.61|23063.61|23180.75|23060.75|23183.61|23063.61|23180.61|23060.61|10
1638308460000|2021-11-30 21:41:00|23179.56|23059.56|23173.78|23053.78|23180.84|23060.84|23173.78|23053.78|10
1638308470000|2021-11-30 21:41:10|23171.17|23051.17|23167.93|23047.93|23171.17|23051.17|23165.52|23045.52|10
1638308480000|2021-11-30 21:41:20|23167.92|23047.92|23164.67|23044.67|23168.33|23048.33|23164.67|23044.67|10
1638308490000|2021-11-30 21:41:30|23164.54|23044.54|23159.63|23039.63|23164.54|23044.54|23159.63|23039.63|10
1638308500000|2021-11-30 21:41:40|23158.75|23038.75|23153.66|23033.66|23158.75|23038.75|23153.18|23033.18|10
1638308510000|2021-11-30 21:41:50|23153.55|23033.55|23155.38|23035.38|23155.53|23035.53|23153.55|23033.55|9
1638308520000|2021-11-30 21:42:00|23155.83|23035.83|23158.98|23038.98|23158.98|23038.98|23155.71|23035.71|10
1638308530000|2021-11-30 21:42:10|23159.23|23039.23|23160.93|23040.93|23160.93|23040.93|23158.98|23038.98|10
1638308540000|2021-11-30 21:42:20|23161.93|23041.93|23158.35|23038.35|23162.85|23042.85|23158.35|23038.35|10
1638308550000|2021-11-30 21:42:30|23157.11|23037.11|23156.25|23036.25|23157.68|23037.68|23156.25|23036.25|10
1638308560000|2021-11-30 21:42:40|23155.91|23035.91|23154.78|23034.78|23157.4|23037.4|23154.09|23034.09|10
1638308570000|2021-11-30 21:42:50|23155.14|23035.14|23149.55|23029.55|23155.14|23035.14|23149.55|23029.55|10
1638308580000|2021-11-30 21:43:00|23149.2|23029.2|23146.59|23026.59|23149.2|23029.2|23145.46|23025.46|10
1638308590000|2021-11-30 21:43:10|23147.32|23027.32|23148.94|23028.94|23150.13|23030.13|23147.32|23027.32|10
1638308600000|2021-11-30 21:43:20|23149.64|23029.64|23147.61|23027.61|23150.7|23030.7|23147.56|23027.56|10
1638308610000|2021-11-30 21:43:30|23146.32|23026.32|23143.89|23023.89|23146.32|23026.32|23143.06|23023.06|9
1638308620000|2021-11-30 21:43:40|23143.73|23023.73|23144.77|23024.77|23145.3|23025.3|23143.41|23023.41|10
1638308630000|2021-11-30 21:43:50|23144.68|23024.68|23144.42|23024.42|23145.7|23025.7|23144.42|23024.42|10
1638308640000|2021-11-30 21:44:00|23144.37|23024.37|23142.16|23022.16|23144.37|23024.37|23141.54|23021.54|10
1638308650000|2021-11-30 21:44:10|23142.61|23022.61|23142.02|23022.02|23142.61|23022.61|23141.24|23021.24|10
1638308660000|2021-11-30 21:44:20|23143.35|23023.35|23145.17|23025.17|23145.17|23025.17|23142.52|23022.52|10
1638308670000|2021-11-30 21:44:30|23145.3|23025.3|23153.71|23033.71|23153.9|23033.9|23145.3|23025.3|10
1638308680000|2021-11-30 21:44:40|23154.89|23034.89|23166.93|23046.93|23167.07|23047.07|23154.89|23034.89|10
1638308690000|2021-11-30 21:44:50|23165.32|23045.32|23164.58|23044.58|23165.32|23045.32|23163.58|23043.58|10
1638308700000|2021-11-30 21:45:00|23164|23044|23164.42|23044.42|23165.28|23045.28|23163.65|23043.65|10
1638308710000|2021-11-30 21:45:10|23163.87|23043.87|23169.29|23049.29|23169.29|23049.29|23163.87|23043.87|10
1638308720000|2021-11-30 21:45:20|23169.51|23049.51|23173.15|23053.15|23173.15|23053.15|23169.51|23049.51|10
1638308730000|2021-11-30 21:45:30|23173.3|23053.3|23182.11|23062.11|23182.11|23062.11|23173.3|23053.3|10
1638308740000|2021-11-30 21:45:40|23181.81|23061.81|23180.75|23060.75|23181.81|23061.81|23180.04|23060.04|10
1638308750000|2021-11-30 21:45:50|23181.59|23061.59|23178.34|23058.34|23181.59|23061.59|23178.34|23058.34|10
1638308760000|2021-11-30 21:46:00|23178.71|23058.71|23177.64|23057.64|23178.89|23058.89|23175.59|23055.59|10
1638308770000|2021-11-30 21:46:10|23178.75|23058.75|23185.97|23065.97|23185.97|23065.97|23178.75|23058.75|10
1638308780000|2021-11-30 21:46:20|23186.14|23066.14|23190.04|23070.04|23190.04|23070.04|23185|23065|10
1638308790000|2021-11-30 21:46:30|23190.44|23070.44|23195.08|23075.08|23195.08|23075.08|23190.44|23070.44|10
1638308800000|2021-11-30 21:46:40|23194.22|23074.22|23196.03|23076.03|23198.19|23078.19|23194.22|23074.22|10
1638308810000|2021-11-30 21:46:50|23195.52|23075.52|23194.51|23074.51|23195.52|23075.52|23193.8|23073.8|10
1638308820000|2021-11-30 21:47:00|23195.14|23075.14|23200.34|23080.34|23200.42|23080.42|23195.14|23075.14|10
1638308830000|2021-11-30 21:47:10|23200.44|23080.44|23202.63|23082.63|23203.08|23083.08|23200.44|23080.44|10
1638308840000|2021-11-30 21:47:20|23203.35|23083.35|23205.95|23085.95|23206.03|23086.03|23203.35|23083.35|10
1638308850000|2021-11-30 21:47:30|23205.85|23085.85|23209.86|23089.86|23209.86|23089.86|23205.85|23085.85|10
1638308860000|2021-11-30 21:47:40|23209.77|23089.77|23210.76|23090.76|23211.34|23091.34|23209.77|23089.77|10
1638308870000|2021-11-30 21:47:50|23211.16|23091.16|23209.73|23089.73|23211.19|23091.19|23209.33|23089.33|10
1638308880000|2021-11-30 21:48:00|23209.44|23089.44|23211.89|23091.89|23212.63|23092.63|23209.44|23089.44|9
1638308890000|2021-11-30 21:48:10|23211.74|23091.74|23215.57|23095.57|23215.57|23095.57|23211.45|23091.45|9
1638308900000|2021-11-30 21:48:20|23215.97|23095.97|23215.5|23095.5|23216.93|23096.93|23215.13|23095.13|10
1638308910000|2021-11-30 21:48:30|23215.64|23095.64|23218.24|23098.24|23218.24|23098.24|23215.28|23095.28|10
1638308920000|2021-11-30 21:48:40|23217.66|23097.66|23221.67|23101.67|23221.67|23101.67|23217.66|23097.66|10
1638308930000|2021-11-30 21:48:50|23221.85|23101.85|23223.87|23103.87|23223.87|23103.87|23221.85|23101.85|9
1638308940000|2021-11-30 21:49:00|23223.63|23103.63|23223|23103|23225.1|23105.1|23223|23103|10
1638308950000|2021-11-30 21:49:10|23224.03|23104.03|23225.25|23105.25|23225.95|23105.95|23224.03|23104.03|10
1638308960000|2021-11-30 21:49:20|23224.7|23104.7|23226.84|23106.84|23226.84|23106.84|23224.36|23104.36|9
1638308970000|2021-11-30 21:49:30|23227.01|23107.01|23228.42|23108.42|23229.64|23109.64|23227.01|23107.01|10
1638308980000|2021-11-30 21:49:40|23228.34|23108.34|23228.23|23108.23|23229.87|23109.87|23228.23|23108.23|10
1638308990000|2021-11-30 21:49:50|23228.27|23108.27|23227.46|23107.46|23228.32|23108.32|23227.22|23107.22|10
1638309000000|2021-11-30 21:50:00|23227.82|23107.82|23229.55|23109.55|23229.55|23109.55|23227.64|23107.64|10
1638309010000|2021-11-30 21:50:10|23229.94|23109.94|23231.29|23111.29|23231.72|23111.72|23229.33|23109.33|9
1638309020000|2021-11-30 21:50:20|23231.79|23111.79|23234.61|23114.61|23234.98|23114.98|23231.79|23111.79|10
1638309030000|2021-11-30 21:50:30|23234.59|23114.59|23237.69|23117.69|23237.69|23117.69|23234.24|23114.24|10
1638309040000|2021-11-30 21:50:40|23237.7|23117.7|23249.14|23129.14|23249.14|23129.14|23237.7|23117.7|10
1638309050000|2021-11-30 21:50:50|23250.14|23130.14|23254.78|23134.78|23254.78|23134.78|23250.14|23130.14|10
1638309060000|2021-11-30 21:51:00|23254.74|23134.74|23267.91|23147.91|23268.15|23148.15|23254.74|23134.74|10
1638309070000|2021-11-30 21:51:10|23268.06|23148.06|23275.7|23155.7|23275.7|23155.7|23268.06|23148.06|10
1638309080000|2021-11-30 21:51:20|23277.06|23157.06|23281.45|23161.45|23283.25|23163.25|23277.06|23157.06|10
1638309090000|2021-11-30 21:51:30|23280.47|23160.47|23273.03|23153.03|23280.47|23160.47|23273.03|23153.03|10
1638309100000|2021-11-30 21:51:40|23273.46|23153.46|23270.12|23150.12|23273.46|23153.46|23269.28|23149.28|10
1638309110000|2021-11-30 21:51:50|23269.31|23149.31|23265.68|23145.68|23269.31|23149.31|23265.1|23145.1|10
1638309120000|2021-11-30 21:52:00|23265.55|23145.55|23268.1|23148.1|23268.14|23148.14|23265.55|23145.55|10
1638309130000|2021-11-30 21:52:10|23267.87|23147.87|23264.08|23144.08|23267.87|23147.87|23263.59|23143.59|10
1638309140000|2021-11-30 21:52:20|23264.13|23144.13|23259.32|23139.32|23264.13|23144.13|23259.32|23139.32|9
1638309150000|2021-11-30 21:52:30|23259.47|23139.47|23256.54|23136.54|23259.47|23139.47|23255.23|23135.23|10
1638309160000|2021-11-30 21:52:40|23257.2|23137.2|23257.94|23137.94|23258.79|23138.79|23257.2|23137.2|9
1638309170000|2021-11-30 21:52:50|23257.56|23137.56|23254.61|23134.61|23257.75|23137.75|23254.2|23134.2|10
1638309180000|2021-11-30 21:53:00|23254.87|23134.87|23260.37|23140.37|23260.37|23140.37|23254.87|23134.87|10
1638309190000|2021-11-30 21:53:10|23260.41|23140.41|23263.02|23143.02|23263.02|23143.02|23260.41|23140.41|10
1638309200000|2021-11-30 21:53:20|23262.87|23142.87|23261.76|23141.76|23263.79|23143.79|23261.76|23141.76|9
1638309210000|2021-11-30 21:53:30|23261.67|23141.67|23263.31|23143.31|23263.82|23143.82|23261.67|23141.67|10
1638309220000|2021-11-30 21:53:40|23262.94|23142.94|23267.01|23147.01|23267.01|23147.01|23262.94|23142.94|10
1638309230000|2021-11-30 21:53:50|23266.87|23146.87|23269.02|23149.02|23269.02|23149.02|23266.37|23146.37|10
1638309240000|2021-11-30 21:54:00|23268.7|23148.7|23266.95|23146.95|23268.7|23148.7|23266.07|23146.07|10
1638309250000|2021-11-30 21:54:10|23266.89|23146.89|23265.84|23145.84|23266.96|23146.96|23265.59|23145.59|10
1638309260000|2021-11-30 21:54:20|23264.97|23144.97|23265.45|23145.45|23265.69|23145.69|23264.09|23144.09|10
1638309270000|2021-11-30 21:54:30|23265.07|23145.07|23266.94|23146.94|23267.65|23147.65|23265.07|23145.07|10
1638309280000|2021-11-30 21:54:40|23268.3|23148.3|23269.58|23149.58|23269.58|23149.58|23268.13|23148.13|9
1638309290000|2021-11-30 21:54:50|23269.95|23149.95|23272.43|23152.43|23272.43|23152.43|23269.43|23149.43|10
1638309300000|2021-11-30 21:55:00|23273.85|23153.85|23281.49|23161.49|23281.49|23161.49|23273.76|23153.76|10
1638309310000|2021-11-30 21:55:10|23282.08|23162.08|23287.68|23167.68|23290.24|23170.24|23282.08|23162.08|10
1638309320000|2021-11-30 21:55:20|23288.36|23168.36|23285|23165|23288.36|23168.36|23285|23165|8
1638309330000|2021-11-30 21:55:30|23285.06|23165.06|23284.01|23164.01|23286.04|23166.04|23283.66|23163.66|10
1638309340000|2021-11-30 21:55:40|23283.83|23163.83|23282.8|23162.8|23283.83|23163.83|23281.64|23161.64|10
1638309350000|2021-11-30 21:55:50|23282.82|23162.82|23282.98|23162.98|23282.99|23162.99|23280.36|23160.36|10
1638309360000|2021-11-30 21:56:00|23283.45|23163.45|23288.26|23168.26|23288.26|23168.26|23283.45|23163.45|10
1638309370000|2021-11-30 21:56:10|23287.99|23167.99|23285.53|23165.53|23287.99|23167.99|23285.53|23165.53|9
1638309380000|2021-11-30 21:56:20|23286.17|23166.17|23285.24|23165.24|23286.17|23166.17|23283.74|23163.74|10
1638309390000|2021-11-30 21:56:30|23286.08|23166.08|23281.99|23161.99|23286.54|23166.54|23281.99|23161.99|10
1638309400000|2021-11-30 21:56:40|23281.62|23161.62|23280.71|23160.71|23282.07|23162.07|23280.58|23160.58|10
1638309410000|2021-11-30 21:56:50|23281.14|23161.14|23282.65|23162.65|23283.38|23163.38|23281.08|23161.08|10
1638309420000|2021-11-30 21:57:00|23283.02|23163.02|23280.68|23160.68|23283.57|23163.57|23280.05|23160.05|10
1638309430000|2021-11-30 21:57:10|23280.05|23160.05|23280.44|23160.44|23280.44|23160.44|23279.83|23159.83|9
1638309440000|2021-11-30 21:57:20|23280.51|23160.51|23273.05|23153.05|23280.51|23160.51|23272.52|23152.52|10
1638309450000|2021-11-30 21:57:30|23272.89|23152.89|23268.75|23148.75|23272.89|23152.89|23268.75|23148.75|10
1638309460000|2021-11-30 21:57:40|23268.1|23148.1|23264.99|23144.99|23268.14|23148.14|23264.99|23144.99|9
1638309470000|2021-11-30 21:57:50|23267.21|23147.21|23265.21|23145.21|23267.21|23147.21|23263.06|23143.06|10
1638309480000|2021-11-30 21:58:00|23265.08|23145.08|23261.19|23141.19|23265.56|23145.56|23261.19|23141.19|10
1638309490000|2021-11-30 21:58:10|23262.5|23142.5|23253.97|23133.97|23262.5|23142.5|23253.97|23133.97|10
1638309500000|2021-11-30 21:58:20|23253.88|23133.88|23249.82|23129.82|23254.11|23134.11|23249.69|23129.69|10
1638309510000|2021-11-30 21:58:30|23250.34|23130.34|23250.89|23130.89|23250.95|23130.95|23249.1|23129.1|8
1638309520000|2021-11-30 21:58:40|23250.77|23130.77|23248.09|23128.09|23251.51|23131.51|23248.09|23128.09|9
1638309530000|2021-11-30 21:58:50|23247.51|23127.51|23247.58|23127.58|23248.5|23128.5|23246.28|23126.28|10
1638309540000|2021-11-30 21:59:00|23247.39|23127.39|23244.73|23124.73|23247.48|23127.48|23244.72|23124.72|10
1638309550000|2021-11-30 21:59:10|23244.72|23124.72|23245.41|23125.41|23245.41|23125.41|23244.16|23124.16|9
1638309560000|2021-11-30 21:59:20|23246.87|23126.87|23247.81|23127.81|23248.2|23128.2|23246.87|23126.87|9
1638309570000|2021-11-30 21:59:30|23248.14|23128.14|23246.47|23126.47|23249.12|23129.12|23246.47|23126.47|10
1638309580000|2021-11-30 21:59:40|23247.83|23127.83|23250.11|23130.11|23250.11|23130.11|23247.83|23127.83|10
1638309590000|2021-11-30 21:59:50|23250.77|23130.77|23249.22|23129.22|23251.67|23131.67|23249.22|23129.22|10
1638309600000|2021-11-30 22:00:00|23248.67|23128.67|23246.72|23126.72|23248.86|23128.86|23246.72|23126.72|10
1638309610000|2021-11-30 22:00:10|23246.44|23126.44|23238.29|23118.29|23246.44|23126.44|23237.72|23117.72|10
1638309620000|2021-11-30 22:00:20|23237.22|23117.22|23235.38|23115.38|23237.3|23117.3|23234.47|23114.47|10
1638309630000|2021-11-30 22:00:30|23235.6|23115.6|23231.12|23111.12|23235.6|23115.6|23231.12|23111.12|10
1638309640000|2021-11-30 22:00:40|23229.8|23109.8|23228.01|23108.01|23229.8|23109.8|23225.2|23105.2|10
1638309650000|2021-11-30 22:00:50|23226.93|23106.93|23230.83|23110.83|23230.83|23110.83|23226.93|23106.93|10
1638309660000|2021-11-30 22:01:00|23230.78|23110.78|23234.08|23114.08|23234.08|23114.08|23230|23110|10
1638309670000|2021-11-30 22:01:10|23233.75|23113.75|23236.69|23116.69|23237.15|23117.15|23233.75|23113.75|10
1638309680000|2021-11-30 22:01:20|23237.98|23117.98|23248.19|23128.19|23248.66|23128.66|23237.98|23117.98|10
1638309690000|2021-11-30 22:01:30|23248.59|23128.59|23253.13|23133.13|23253.7|23133.7|23248.59|23128.59|10
1638309700000|2021-11-30 22:01:40|23253.2|23133.2|23257.92|23137.92|23258.35|23138.35|23253.2|23133.2|10
1638309710000|2021-11-30 22:01:50|23258.46|23138.46|23259.91|23139.91|23261.19|23141.19|23258.46|23138.46|10
1638309720000|2021-11-30 22:02:00|23260.73|23140.73|23268.62|23148.62|23268.62|23148.62|23260.73|23140.73|10
1638309730000|2021-11-30 22:02:10|23269.81|23149.81|23283.79|23163.79|23283.79|23163.79|23269.81|23149.81|10
1638309740000|2021-11-30 22:02:20|23285.85|23165.85|23297.38|23177.38|23297.38|23177.38|23285.85|23165.85|10
1638309750000|2021-11-30 22:02:30|23297.67|23177.67|23301.95|23181.95|23301.95|23181.95|23297.67|23177.67|10
1638309760000|2021-11-30 22:02:40|23301.67|23181.67|23301.62|23181.62|23301.67|23181.67|23298.65|23178.65|9
1638309770000|2021-11-30 22:02:50|23301.82|23181.82|23303.88|23183.88|23303.99|23183.99|23301.49|23181.49|10
1638309780000|2021-11-30 22:03:00|23303.85|23183.85|23304.84|23184.84|23304.86|23184.86|23303.44|23183.44|10
1638309790000|2021-11-30 22:03:10|23305.09|23185.09|23307.45|23187.45|23307.45|23187.45|23304.93|23184.93|10
1638309800000|2021-11-30 22:03:20|23307.37|23187.37|23306.12|23186.12|23307.37|23187.37|23305.59|23185.59|10
1638309810000|2021-11-30 22:03:30|23304.67|23184.67|23305.68|23185.68|23305.68|23185.68|23304.28|23184.28|10
1638309820000|2021-11-30 22:03:40|23305.33|23185.33|23310.3|23190.3|23310.3|23190.3|23305.33|23185.33|10
1638309830000|2021-11-30 22:03:50|23310.6|23190.6|23316.78|23196.78|23316.78|23196.78|23310.6|23190.6|10
1638309840000|2021-11-30 22:04:00|23316.77|23196.77|23318.96|23198.96|23320.62|23200.62|23316.35|23196.35|10
1638309850000|2021-11-30 22:04:10|23318.69|23198.69|23317.26|23197.26|23318.69|23198.69|23315.4|23195.4|10
1638309860000|2021-11-30 22:04:20|23316.55|23196.55|23309.7|23189.7|23316.55|23196.55|23309.7|23189.7|10
1638309870000|2021-11-30 22:04:30|23308.05|23188.05|23298.53|23178.53|23308.05|23188.05|23298.53|23178.53|10
1638309880000|2021-11-30 22:04:40|23297.67|23177.67|23298.02|23178.02|23298.26|23178.26|23296.41|23176.41|9
1638309890000|2021-11-30 22:04:50|23297.05|23177.05|23297.56|23177.56|23297.99|23177.99|23296.73|23176.73|9
1638309900000|2021-11-30 22:05:00|23297.81|23177.81|23295.14|23175.14|23297.81|23177.81|23294.7|23174.7|10
1638309910000|2021-11-30 22:05:10|23295.45|23175.45|23298.4|23178.4|23298.4|23178.4|23294.73|23174.73|10
1638309920000|2021-11-30 22:05:20|23298.72|23178.72|23300.74|23180.74|23300.86|23180.86|23298.72|23178.72|9
1638309930000|2021-11-30 22:05:30|23301.33|23181.33|23303.79|23183.79|23303.79|23183.79|23301.33|23181.33|10
1638309940000|2021-11-30 22:05:40|23304.37|23184.37|23305.58|23185.58|23306.72|23186.72|23302.94|23182.94|9
1638309950000|2021-11-30 22:05:50|23304.72|23184.72|23300.22|23180.22|23305.48|23185.48|23300.22|23180.22|10
1638309960000|2021-11-30 22:06:00|23300.02|23180.02|23300.04|23180.04|23300.04|23180.04|23298.15|23178.15|10
1638309970000|2021-11-30 22:06:10|23301.36|23181.36|23305.14|23185.14|23305.14|23185.14|23301.26|23181.26|10
1638309980000|2021-11-30 22:06:20|23304.88|23184.88|23307.25|23187.25|23307.25|23187.25|23304.88|23184.88|9
1638309990000|2021-11-30 22:06:30|23307.08|23187.08|23309.04|23189.04|23309.06|23189.06|23307.08|23187.08|10
1638310000000|2021-11-30 22:06:40|23310.38|23190.38|23310.57|23190.57|23311.13|23191.13|23310.38|23190.38|10
1638310010000|2021-11-30 22:06:50|23310.56|23190.56|23309.89|23189.89|23310.69|23190.69|23309.7|23189.7|10
1638310020000|2021-11-30 22:07:00|23310.01|23190.01|23308.29|23188.29|23310.62|23190.62|23308.29|23188.29|10
1638310030000|2021-11-30 22:07:10|23308.15|23188.15|23306.07|23186.07|23308.45|23188.45|23306.07|23186.07|10
1638310040000|2021-11-30 22:07:20|23307.91|23187.91|23309.88|23189.88|23309.92|23189.92|23307.59|23187.59|10
1638310050000|2021-11-30 22:07:30|23310.04|23190.04|23311.19|23191.19|23312.52|23192.52|23310.04|23190.04|10
1638310060000|2021-11-30 22:07:40|23311.48|23191.48|23315.43|23195.43|23315.43|23195.43|23311.48|23191.48|9
1638310070000|2021-11-30 22:07:50|23315.32|23195.32|23315.8|23195.8|23315.8|23195.8|23314.93|23194.93|10
1638310080000|2021-11-30 22:08:00|23315.64|23195.64|23316.34|23196.34|23316.95|23196.95|23315.64|23195.64|10
1638310090000|2021-11-30 22:08:10|23315.61|23195.61|23313.15|23193.15|23315.61|23195.61|23312.6|23192.6|10
1638310100000|2021-11-30 22:08:20|23312.82|23192.82|23312.26|23192.26|23313.03|23193.03|23312.26|23192.26|9
1638310110000|2021-11-30 22:08:30|23312.29|23192.29|23312.58|23192.58|23312.58|23192.58|23310.95|23190.95|10
1638310120000|2021-11-30 22:08:40|23311.95|23191.95|23312.29|23192.29|23313.63|23193.63|23311.95|23191.95|10
1638310130000|2021-11-30 22:08:50|23312.22|23192.22|23313.19|23193.19|23313.35|23193.35|23312.22|23192.22|10
1638310140000|2021-11-30 22:09:00|23312.63|23192.63|23315.01|23195.01|23315.01|23195.01|23311.36|23191.36|10
1638310150000|2021-11-30 22:09:10|23315.25|23195.25|23317.32|23197.32|23318.02|23198.02|23315.25|23195.25|10
1638310160000|2021-11-30 22:09:20|23317.19|23197.19|23315.83|23195.83|23317.46|23197.46|23315.7|23195.7|10
1638310170000|2021-11-30 22:09:30|23315.75|23195.75|23316.43|23196.43|23317.35|23197.35|23315.75|23195.75|10
1638310180000|2021-11-30 22:09:40|23316.5|23196.5|23319.25|23199.25|23319.25|23199.25|23316.5|23196.5|10
1638310190000|2021-11-30 22:09:50|23318.76|23198.76|23322.82|23202.82|23322.82|23202.82|23318.76|23198.76|9
1638310200000|2021-11-30 22:10:00|23323.04|23203.04|23324.95|23204.95|23324.95|23204.95|23322.76|23202.76|10
1638310210000|2021-11-30 22:10:10|23324.26|23204.26|23325.41|23205.41|23325.41|23205.41|23324.26|23204.26|10
1638310220000|2021-11-30 22:10:20|23325.4|23205.4|23326.51|23206.51|23326.51|23206.51|23325.4|23205.4|9
1638310230000|2021-11-30 22:10:30|23326.83|23206.83|23326.97|23206.97|23327.63|23207.63|23326.73|23206.73|10
1638310240000|2021-11-30 22:10:40|23324.88|23204.88|23326.22|23206.22|23326.43|23206.43|23324.45|23204.45|10
1638310250000|2021-11-30 22:10:50|23325.32|23205.32|23323.36|23203.36|23325.32|23205.32|23321.67|23201.67|10
1638310260000|2021-11-30 22:11:00|23323.02|23203.02|23323.06|23203.06|23323.06|23203.06|23321.85|23201.85|10
1638310270000|2021-11-30 22:11:10|23323.18|23203.18|23319.49|23199.49|23323.18|23203.18|23319.32|23199.32|9
1638310280000|2021-11-30 22:11:20|23319.47|23199.47|23317.83|23197.83|23320.36|23200.36|23317.83|23197.83|10
1638310290000|2021-11-30 22:11:30|23317.86|23197.86|23317.2|23197.2|23318.04|23198.04|23316.97|23196.97|9
1638310300000|2021-11-30 22:11:40|23317.52|23197.52|23318.37|23198.37|23319.14|23199.14|23317.22|23197.22|9
1638310310000|2021-11-30 22:11:50|23318.32|23198.32|23319.23|23199.23|23319.23|23199.23|23318.07|23198.07|9
1638310320000|2021-11-30 22:12:00|23319.53|23199.53|23321.42|23201.42|23321.42|23201.42|23319.53|23199.53|10
1638310330000|2021-11-30 22:12:10|23321.83|23201.83|23321.9|23201.9|23323.52|23203.52|23321.61|23201.61|10
1638310340000|2021-11-30 22:12:20|23321.99|23201.99|23323.92|23203.92|23324.26|23204.26|23321.71|23201.71|10
1638310350000|2021-11-30 22:12:30|23323.44|23203.44|23328.22|23208.22|23328.22|23208.22|23323.44|23203.44|10
1638310360000|2021-11-30 22:12:40|23327.61|23207.61|23329.99|23209.99|23330.07|23210.07|23327.61|23207.61|10
1638310370000|2021-11-30 22:12:50|23330.13|23210.13|23330.69|23210.69|23330.69|23210.69|23327.59|23207.59|9
1638310380000|2021-11-30 22:13:00|23331.18|23211.18|23332.32|23212.32|23332.81|23212.81|23331.18|23211.18|10
1638310390000|2021-11-30 22:13:10|23333.95|23213.95|23333.75|23213.75|23334.13|23214.13|23333.2|23213.2|10
1638310400000|2021-11-30 22:13:20|23333.28|23213.28|23333.41|23213.41|23334.56|23214.56|23332.99|23212.99|8
1638310410000|2021-11-30 22:13:30|23334|23214|23334.05|23214.05|23334.09|23214.09|23333.65|23213.65|8
1638310420000|2021-11-30 22:13:40|23334.29|23214.29|23335.26|23215.26|23335.5|23215.5|23334.29|23214.29|9
1638310430000|2021-11-30 22:13:50|23335.41|23215.41|23335.64|23215.64|23335.64|23215.64|23334.04|23214.04|10
1638310440000|2021-11-30 22:14:00|23335.94|23215.94|23337.43|23217.43|23337.65|23217.65|23335.91|23215.91|10
1638310450000|2021-11-30 22:14:10|23337.26|23217.26|23337.3|23217.3|23338.27|23218.27|23337.11|23217.11|10
1638310460000|2021-11-30 22:14:20|23336.67|23216.67|23336.33|23216.33|23336.8|23216.8|23335.7|23215.7|10
1638310470000|2021-11-30 22:14:30|23336.42|23216.42|23337.54|23217.54|23337.69|23217.69|23336.33|23216.33|9
1638310480000|2021-11-30 22:14:40|23336.67|23216.67|23338.37|23218.37|23338.9|23218.9|23336.67|23216.67|10
1638310490000|2021-11-30 22:14:50|23338.49|23218.49|23338.17|23218.17|23339.01|23219.01|23337.94|23217.94|10
1638310500000|2021-11-30 22:15:00|23338.21|23218.21|23339.26|23219.26|23339.8|23219.8|23338.02|23218.02|10
1638310510000|2021-11-30 22:15:10|23339.49|23219.49|23340.21|23220.21|23340.29|23220.29|23338.69|23218.69|10
1638310520000|2021-11-30 22:15:20|23340.79|23220.79|23344.54|23224.54|23344.54|23224.54|23340.79|23220.79|10
1638310530000|2021-11-30 22:15:30|23344.73|23224.73|23348.5|23228.5|23348.5|23228.5|23344.73|23224.73|10
1638310540000|2021-11-30 22:15:40|23348.09|23228.09|23350.97|23230.97|23350.97|23230.97|23348.09|23228.09|10
1638310550000|2021-11-30 22:15:50|23350.43|23230.43|23357.55|23237.55|23357.73|23237.73|23350.43|23230.43|10
1638310560000|2021-11-30 22:16:00|23358.18|23238.18|23360.51|23240.51|23360.51|23240.51|23358.08|23238.08|10
1638310570000|2021-11-30 22:16:10|23361.54|23241.54|23359.17|23239.17|23361.68|23241.68|23359.03|23239.03|9
1638310580000|2021-11-30 22:16:20|23359.45|23239.45|23356.38|23236.38|23359.45|23239.45|23356.38|23236.38|10
1638310590000|2021-11-30 22:16:30|23355.99|23235.99|23354.98|23234.98|23356.07|23236.07|23354.98|23234.98|10
1638310600000|2021-11-30 22:16:40|23354.24|23234.24|23359.98|23239.98|23361.54|23241.54|23354.24|23234.24|10
1638310610000|2021-11-30 22:16:50|23360.01|23240.01|23358.32|23238.32|23360.01|23240.01|23358.21|23238.21|9
1638310620000|2021-11-30 22:17:00|23359.11|23239.11|23356.99|23236.99|23359.11|23239.11|23356.38|23236.38|10
1638310630000|2021-11-30 22:17:10|23354.94|23234.94|23352.09|23232.09|23354.94|23234.94|23352.09|23232.09|10
1638310640000|2021-11-30 22:17:20|23352.1|23232.1|23344.74|23224.74|23352.1|23232.1|23344.74|23224.74|10
1638310650000|2021-11-30 22:17:30|23344.21|23224.21|23339.62|23219.62|23344.78|23224.78|23339|23219|10
1638310660000|2021-11-30 22:17:40|23340.65|23220.65|23342.63|23222.63|23343.19|23223.19|23340.2|23220.2|10
1638310670000|2021-11-30 22:17:50|23342.76|23222.76|23342.53|23222.53|23344.87|23224.87|23341.52|23221.52|10
1638310680000|2021-11-30 22:18:00|23342.34|23222.34|23340.73|23220.73|23342.76|23222.76|23340.73|23220.73|10
1638310690000|2021-11-30 22:18:10|23340.79|23220.79|23341.78|23221.78|23342.79|23222.79|23340.79|23220.79|10
1638310700000|2021-11-30 22:18:20|23340.71|23220.71|23338.03|23218.03|23340.71|23220.71|23337.89|23217.89|10
1638310710000|2021-11-30 22:18:30|23337.45|23217.45|23336.31|23216.31|23337.92|23217.92|23336.31|23216.31|10
1638310720000|2021-11-30 22:18:40|23336.53|23216.53|23330.99|23210.99|23336.53|23216.53|23330.46|23210.46|10
1638310730000|2021-11-30 22:18:50|23330.33|23210.33|23328.45|23208.45|23330.33|23210.33|23326.99|23206.99|10
1638310740000|2021-11-30 22:19:00|23328.23|23208.23|23328.01|23208.01|23328.23|23208.23|23325.71|23205.71|9
1638310750000|2021-11-30 22:19:10|23327.15|23207.15|23320.15|23200.15|23327.59|23207.59|23320.15|23200.15|10
1638310760000|2021-11-30 22:19:20|23318.83|23198.83|23317.54|23197.54|23319.14|23199.14|23316.5|23196.5|10
1638310770000|2021-11-30 22:19:30|23317.52|23197.52|23317.55|23197.55|23318.43|23198.43|23317.49|23197.49|10
1638310780000|2021-11-30 22:19:40|23317.36|23197.36|23315.57|23195.57|23317.36|23197.36|23315.11|23195.11|8
1638310790000|2021-11-30 22:19:50|23314.55|23194.55|23310.97|23190.97|23314.55|23194.55|23310.97|23190.97|10
1638310800000|2021-11-30 22:20:00|23311.36|23191.36|23315.49|23195.49|23315.49|23195.49|23311.27|23191.27|10
1638310810000|2021-11-30 22:20:10|23315.41|23195.41|23319.28|23199.28|23319.28|23199.28|23315.41|23195.41|10
1638310820000|2021-11-30 22:20:20|23319.85|23199.85|23328.65|23208.65|23328.65|23208.65|23319.85|23199.85|9
1638310830000|2021-11-30 22:20:30|23329.05|23209.05|23331.22|23211.22|23331.68|23211.68|23328.78|23208.78|10
1638310840000|2021-11-30 22:20:40|23331.35|23211.35|23333.33|23213.33|23333.48|23213.48|23331.35|23211.35|9
1638310850000|2021-11-30 22:20:50|23334.47|23214.47|23339.49|23219.49|23339.5|23219.5|23334.47|23214.47|9
1638310860000|2021-11-30 22:21:00|23339.15|23219.15|23336.64|23216.64|23339.15|23219.15|23336.5|23216.5|10
1638310870000|2021-11-30 22:21:10|23337.07|23217.07|23337.04|23217.04|23337.65|23217.65|23337.04|23217.04|10
1638310880000|2021-11-30 22:21:20|23338.31|23218.31|23337.61|23217.61|23338.31|23218.31|23336.34|23216.34|10
1638310890000|2021-11-30 22:21:30|23337.71|23217.71|23337.13|23217.13|23337.88|23217.88|23336.39|23216.39|10
1638310900000|2021-11-30 22:21:40|23336.27|23216.27|23335.45|23215.45|23336.47|23216.47|23335.45|23215.45|10
1638310910000|2021-11-30 22:21:50|23335.84|23215.84|23337.76|23217.76|23337.92|23217.92|23335.63|23215.63|10
1638310920000|2021-11-30 22:22:00|23337.66|23217.66|23337.08|23217.08|23337.66|23217.66|23336.71|23216.71|10
1638310930000|2021-11-30 22:22:10|23337.13|23217.13|23337.39|23217.39|23339.11|23219.11|23337.13|23217.13|9
1638310940000|2021-11-30 22:22:20|23337.24|23217.24|23336.51|23216.51|23337.24|23217.24|23336.51|23216.51|8
1638310950000|2021-11-30 22:22:30|23336.4|23216.4|23332.59|23212.59|23336.4|23216.4|23332.59|23212.59|10
1638310960000|2021-11-30 22:22:40|23333.46|23213.46|23334.44|23214.44|23334.44|23214.44|23330.63|23210.63|10
1638310970000|2021-11-30 22:22:50|23334.15|23214.15|23336.18|23216.18|23336.18|23216.18|23333.91|23213.91|10
1638310980000|2021-11-30 22:23:00|23336.03|23216.03|23336.33|23216.33|23337.45|23217.45|23335.95|23215.95|10
1638310990000|2021-11-30 22:23:10|23336.16|23216.16|23341.55|23221.55|23341.55|23221.55|23336.16|23216.16|10
1638311000000|2021-11-30 22:23:20|23342.21|23222.21|23345.78|23225.78|23346.21|23226.21|23342.21|23222.21|10
1638311010000|2021-11-30 22:23:30|23346.53|23226.53|23351.53|23231.53|23351.53|23231.53|23346.53|23226.53|10
1638311020000|2021-11-30 22:23:40|23351.52|23231.52|23353.25|23233.25|23353.26|23233.26|23351.33|23231.33|10
1638311030000|2021-11-30 22:23:50|23353.01|23233.01|23353.44|23233.44|23353.44|23233.44|23351.38|23231.38|10
1638311040000|2021-11-30 22:24:00|23353.72|23233.72|23356.6|23236.6|23357.56|23237.56|23353.72|23233.72|9
1638311050000|2021-11-30 22:24:10|23358.03|23238.03|23364.24|23244.24|23364.24|23244.24|23358.03|23238.03|10
1638311060000|2021-11-30 22:24:20|23364.25|23244.25|23363.73|23243.73|23365.01|23245.01|23363.65|23243.65|10
1638311070000|2021-11-30 22:24:30|23362.5|23242.5|23363.37|23243.37|23363.75|23243.75|23362.5|23242.5|9
1638311080000|2021-11-30 22:24:40|23363.33|23243.33|23362.49|23242.49|23363.33|23243.33|23362.49|23242.49|9
1638311090000|2021-11-30 22:24:50|23362.69|23242.69|23363|23243|23363.39|23243.39|23362.62|23242.62|9
1638311100000|2021-11-30 22:25:00|23362.82|23242.82|23362.76|23242.76|23362.82|23242.82|23360.44|23240.44|10
1638311110000|2021-11-30 22:25:10|23362.01|23242.01|23367|23247|23367.05|23247.05|23362.01|23242.01|10
1638311120000|2021-11-30 22:25:20|23367.12|23247.12|23371.15|23251.15|23372.22|23252.22|23366.85|23246.85|10
1638311130000|2021-11-30 22:25:30|23370.45|23250.45|23371.56|23251.56|23372.8|23252.8|23370.45|23250.45|10
1638311140000|2021-11-30 22:25:40|23371.97|23251.97|23373.55|23253.55|23373.74|23253.74|23371.59|23251.59|10
1638311150000|2021-11-30 22:25:50|23373.61|23253.61|23373.82|23253.82|23374.36|23254.36|23373.25|23253.25|9
1638311160000|2021-11-30 22:26:00|23374.74|23254.74|23375.59|23255.59|23375.59|23255.59|23373.96|23253.96|10
1638311170000|2021-11-30 22:26:10|23376.84|23256.84|23378.32|23258.32|23378.57|23258.57|23376.48|23256.48|10
1638311180000|2021-11-30 22:26:20|23378.97|23258.97|23378.81|23258.81|23379.54|23259.54|23377.85|23257.85|9
1638311190000|2021-11-30 22:26:30|23378.91|23258.91|23382.73|23262.73|23382.73|23262.73|23378.32|23258.32|10
1638311200000|2021-11-30 22:26:40|23382.72|23262.72|23377|23257|23382.72|23262.72|23377|23257|10
1638311210000|2021-11-30 22:26:50|23376.69|23256.69|23377.22|23257.22|23379.96|23259.96|23376.69|23256.69|9
1638311220000|2021-11-30 22:27:00|23375.26|23255.26|23375.17|23255.17|23375.26|23255.26|23372.79|23252.79|10
1638311230000|2021-11-30 22:27:10|23375.2|23255.2|23374.99|23254.99|23376.42|23256.42|23374.79|23254.79|9
1638311240000|2021-11-30 22:27:20|23375.01|23255.01|23375.11|23255.11|23375.11|23255.11|23374.22|23254.22|10
1638311250000|2021-11-30 22:27:30|23374.69|23254.69|23373.58|23253.58|23375.3|23255.3|23373.49|23253.49|10
1638311260000|2021-11-30 22:27:40|23373.56|23253.56|23374.81|23254.81|23374.81|23254.81|23373.39|23253.39|10
1638311270000|2021-11-30 22:27:50|23374.9|23254.9|23378.3|23258.3|23378.3|23258.3|23373.86|23253.86|10
1638311280000|2021-11-30 22:28:00|23378.69|23258.69|23380.36|23260.36|23380.36|23260.36|23378.69|23258.69|10
1638311290000|2021-11-30 22:28:10|23380.64|23260.64|23392.84|23272.84|23392.84|23272.84|23380.64|23260.64|10
1638311300000|2021-11-30 22:28:20|23392.97|23272.97|23393.56|23273.56|23393.66|23273.66|23390.33|23270.33|10
1638311310000|2021-11-30 22:28:30|23390.59|23270.59|23394.21|23274.21|23394.21|23274.21|23390.59|23270.59|10
1638311320000|2021-11-30 22:28:40|23395.42|23275.42|23397.12|23277.12|23397.12|23277.12|23395.03|23275.03|10
1638311330000|2021-11-30 22:28:50|23396.36|23276.36|23397.87|23277.87|23397.98|23277.98|23396.36|23276.36|10
1638311340000|2021-11-30 22:29:00|23398.29|23278.29|23402.58|23282.58|23402.58|23282.58|23397.49|23277.49|10
1638311350000|2021-11-30 22:29:10|23402.72|23282.72|23407.94|23287.94|23408.19|23288.19|23402.72|23282.72|10
1638311360000|2021-11-30 22:29:20|23408.67|23288.67|23411.74|23291.74|23411.74|23291.74|23408.67|23288.67|10
1638311370000|2021-11-30 22:29:30|23411.03|23291.03|23410.39|23290.39|23412.35|23292.35|23410.39|23290.39|10
1638311380000|2021-11-30 22:29:40|23410.03|23290.03|23409.75|23289.75|23410.06|23290.06|23408.84|23288.84|10
1638311390000|2021-11-30 22:29:50|23409.2|23289.2|23409.75|23289.75|23409.75|23289.75|23409.2|23289.2|9
1638311400000|2021-11-30 22:30:00|23410.11|23290.11|23411.64|23291.64|23411.64|23291.64|23409.98|23289.98|10
1638311410000|2021-11-30 22:30:10|23411.43|23291.43|23408.11|23288.11|23411.43|23291.43|23408.11|23288.11|9
1638311420000|2021-11-30 22:30:20|23407.65|23287.65|23404.5|23284.5|23408.61|23288.61|23404.01|23284.01|9
1638311430000|2021-11-30 22:30:30|23404.35|23284.35|23405.77|23285.77|23405.85|23285.85|23403.64|23283.64|10
1638311440000|2021-11-30 22:30:40|23405.82|23285.82|23407.6|23287.6|23407.97|23287.97|23405.76|23285.76|10
1638311450000|2021-11-30 22:30:50|23407.19|23287.19|23404.02|23284.02|23407.19|23287.19|23404.02|23284.02|9
1638311460000|2021-11-30 22:31:00|23403.61|23283.61|23403.7|23283.7|23403.97|23283.97|23403.16|23283.16|10
1638311470000|2021-11-30 22:31:10|23403.91|23283.91|23403.92|23283.92|23404.7|23284.7|23403.52|23283.52|10
1638311480000|2021-11-30 22:31:20|23403.97|23283.97|23404.31|23284.31|23405.13|23285.13|23403.96|23283.96|10
1638311490000|2021-11-30 22:31:30|23405.12|23285.12|23404.67|23284.67|23405.12|23285.12|23404.3|23284.3|10
1638311500000|2021-11-30 22:31:40|23404.19|23284.19|23407.84|23287.84|23408.06|23288.06|23404.19|23284.19|9
1638311510000|2021-11-30 22:31:50|23406.95|23286.95|23406.07|23286.07|23407.81|23287.81|23406.07|23286.07|10
1638311520000|2021-11-30 22:32:00|23406.26|23286.26|23404.52|23284.52|23406.26|23286.26|23404.52|23284.52|10
1638311530000|2021-11-30 22:32:10|23403.93|23283.93|23403.29|23283.29|23404.25|23284.25|23402.89|23282.89|9
1638311540000|2021-11-30 22:32:20|23404.13|23284.13|23403.05|23283.05|23404.13|23284.13|23402.53|23282.53|10
1638311550000|2021-11-30 22:32:30|23402.11|23282.11|23400.86|23280.86|23402.5|23282.5|23400.48|23280.48|9
1638311560000|2021-11-30 22:32:40|23401.33|23281.33|23403.52|23283.52|23403.52|23283.52|23401.22|23281.22|10
1638311570000|2021-11-30 22:32:50|23403.27|23283.27|23401.7|23281.7|23403.28|23283.28|23401.54|23281.54|10
1638311580000|2021-11-30 22:33:00|23401.87|23281.87|23402.41|23282.41|23402.41|23282.41|23401.34|23281.34|10
1638311590000|2021-11-30 22:33:10|23401.04|23281.04|23400.25|23280.25|23401.55|23281.55|23400.25|23280.25|10
1638311600000|2021-11-30 22:33:20|23400.22|23280.22|23401.94|23281.94|23401.94|23281.94|23400.22|23280.22|10
1638311610000|2021-11-30 22:33:30|23402.34|23282.34|23401.52|23281.52|23402.39|23282.39|23401.43|23281.43|10
1638311620000|2021-11-30 22:33:40|23401.32|23281.32|23397.22|23277.22|23401.6|23281.6|23397.22|23277.22|10
1638311630000|2021-11-30 22:33:50|23397.42|23277.42|23396.21|23276.21|23397.42|23277.42|23395.59|23275.59|9
1638311640000|2021-11-30 22:34:00|23396.31|23276.31|23394.95|23274.95|23396.31|23276.31|23394.95|23274.95|10
1638311650000|2021-11-30 22:34:10|23395.07|23275.07|23393.18|23273.18|23395.14|23275.14|23393.18|23273.18|8
1638311660000|2021-11-30 22:34:20|23393|23273|23389.66|23269.66|23394.36|23274.36|23389.66|23269.66|10
1638311670000|2021-11-30 22:34:30|23387.93|23267.93|23385.26|23265.26|23387.93|23267.93|23385.26|23265.26|9
1638311680000|2021-11-30 22:34:40|23384.47|23264.47|23378.55|23258.55|23384.47|23264.47|23378.55|23258.55|10
1638311690000|2021-11-30 22:34:50|23378.4|23258.4|23373.26|23253.26|23379.36|23259.36|23373.26|23253.26|10
1638311700000|2021-11-30 22:35:00|23371.21|23251.21|23368.52|23248.52|23371.21|23251.21|23366.02|23246.02|10
1638311710000|2021-11-30 22:35:10|23368.72|23248.72|23366.58|23246.58|23368.72|23248.72|23366.07|23246.07|10
1638311720000|2021-11-30 22:35:20|23366.56|23246.56|23366.09|23246.09|23366.59|23246.59|23365.36|23245.36|8
1638311730000|2021-11-30 22:35:30|23365.75|23245.75|23365.62|23245.62|23365.75|23245.75|23364.5|23244.5|10
1638311740000|2021-11-30 22:35:40|23365.58|23245.58|23362.21|23242.21|23365.58|23245.58|23362.21|23242.21|10
1638311750000|2021-11-30 22:35:50|23362.94|23242.94|23362.01|23242.01|23365.33|23245.33|23361.5|23241.5|9
1638311760000|2021-11-30 22:36:00|23361.61|23241.61|23359.68|23239.68|23361.61|23241.61|23359.68|23239.68|9
1638311770000|2021-11-30 22:36:10|23360.21|23240.21|23359.94|23239.94|23360.55|23240.55|23358.89|23238.89|10
1638311780000|2021-11-30 22:36:20|23360.31|23240.31|23360.88|23240.88|23360.88|23240.88|23358.84|23238.84|10
1638311790000|2021-11-30 22:36:30|23359.67|23239.67|23362.62|23242.62|23362.62|23242.62|23359.34|23239.34|10
1638311800000|2021-11-30 22:36:40|23362.31|23242.31|23361.32|23241.32|23362.63|23242.63|23360.59|23240.59|10
1638311810000|2021-11-30 22:36:50|23361.42|23241.42|23360.42|23240.42|23361.94|23241.94|23360.22|23240.22|10
1638311820000|2021-11-30 22:37:00|23360.26|23240.26|23362|23242|23362.09|23242.09|23359.92|23239.92|9
1638311830000|2021-11-30 22:37:10|23362.64|23242.64|23362.5|23242.5|23363.76|23243.76|23361.31|23241.31|9
1638311840000|2021-11-30 22:37:20|23362.05|23242.05|23362.01|23242.01|23363.12|23243.12|23361.76|23241.76|9
1638311850000|2021-11-30 22:37:30|23361.94|23241.94|23361.53|23241.53|23362.66|23242.66|23361.45|23241.45|8
1638311860000|2021-11-30 22:37:40|23361.61|23241.61|23362.88|23242.88|23362.88|23242.88|23361.61|23241.61|10
1638311870000|2021-11-30 22:37:50|23363.14|23243.14|23362.15|23242.15|23363.72|23243.72|23362.15|23242.15|9
1638311880000|2021-11-30 22:38:00|23362.31|23242.31|23361.41|23241.41|23363.09|23243.09|23361.41|23241.41|10
1638311890000|2021-11-30 22:38:10|23361.37|23241.37|23359.05|23239.05|23361.78|23241.78|23359.05|23239.05|10
1638311900000|2021-11-30 22:38:20|23357.61|23237.61|23354.01|23234.01|23357.66|23237.66|23354.01|23234.01|10
1638311910000|2021-11-30 22:38:30|23354.37|23234.37|23354.19|23234.19|23354.48|23234.48|23353.38|23233.38|10
1638311920000|2021-11-30 22:38:40|23354.5|23234.5|23352.44|23232.44|23354.52|23234.52|23351.47|23231.47|10
1638311930000|2021-11-30 22:38:50|23352.64|23232.64|23352.54|23232.54|23352.66|23232.66|23352.33|23232.33|10
1638311940000|2021-11-30 22:39:00|23352.34|23232.34|23352.56|23232.56|23352.8|23232.8|23351.67|23231.67|10
1638311950000|2021-11-30 22:39:10|23352.42|23232.42|23347.84|23227.84|23352.42|23232.42|23347.27|23227.27|10
1638311960000|2021-11-30 22:39:20|23348.1|23228.1|23348.35|23228.35|23348.6|23228.6|23348.1|23228.1|9
1638311970000|2021-11-30 22:39:30|23348.34|23228.34|23349.91|23229.91|23350.54|23230.54|23348.22|23228.22|10
1638311980000|2021-11-30 22:39:40|23350.09|23230.09|23351.73|23231.73|23352.54|23232.54|23349.78|23229.78|10
1638311990000|2021-11-30 22:39:50|23352.18|23232.18|23353.99|23233.99|23353.99|23233.99|23352.18|23232.18|9
1638312000000|2021-11-30 22:40:00|23353.8|23233.8|23352.27|23232.27|23354.34|23234.34|23352.27|23232.27|10
1638312010000|2021-11-30 22:40:10|23352.64|23232.64|23351.02|23231.02|23352.64|23232.64|23351.02|23231.02|10
1638312020000|2021-11-30 22:40:20|23350.41|23230.41|23349.46|23229.46|23350.41|23230.41|23348.39|23228.39|10
1638312030000|2021-11-30 22:40:30|23348.72|23228.72|23348.62|23228.62|23349.81|23229.81|23348.44|23228.44|10
1638312040000|2021-11-30 22:40:40|23348.78|23228.78|23348.49|23228.49|23350.65|23230.65|23348.49|23228.49|10
1638312050000|2021-11-30 22:40:50|23348.51|23228.51|23348.75|23228.75|23348.88|23228.88|23347.77|23227.77|10
1638312060000|2021-11-30 22:41:00|23347.83|23227.83|23348.3|23228.3|23349.79|23229.79|23347.67|23227.67|9
1638312070000|2021-11-30 22:41:10|23348.73|23228.73|23350.2|23230.2|23350.2|23230.2|23348.15|23228.15|8
1638312080000|2021-11-30 22:41:20|23349.69|23229.69|23349.32|23229.32|23350.68|23230.68|23348.98|23228.98|10
1638312090000|2021-11-30 22:41:30|23350.45|23230.45|23351.37|23231.37|23351.52|23231.52|23350.03|23230.03|10
1638312100000|2021-11-30 22:41:40|23351.34|23231.34|23349.48|23229.48|23351.73|23231.73|23349.3|23229.3|10
1638312110000|2021-11-30 22:41:50|23349.29|23229.29|23348.91|23228.91|23349.81|23229.81|23348.62|23228.62|9
1638312120000|2021-11-30 22:42:00|23348.98|23228.98|23349.39|23229.39|23349.89|23229.89|23348.98|23228.98|10
1638312130000|2021-11-30 22:42:10|23349.78|23229.78|23348.39|23228.39|23349.8|23229.8|23348.17|23228.17|8
1638312140000|2021-11-30 22:42:20|23348.64|23228.64|23351.78|23231.78|23351.78|23231.78|23348.22|23228.22|10
1638312150000|2021-11-30 22:42:30|23351.74|23231.74|23355.34|23235.34|23355.34|23235.34|23351.69|23231.69|10
1638312160000|2021-11-30 22:42:40|23354.27|23234.27|23356.63|23236.63|23356.63|23236.63|23354.27|23234.27|10
1638312170000|2021-11-30 22:42:50|23356.73|23236.73|23359.48|23239.48|23359.48|23239.48|23356.68|23236.68|10
1638312180000|2021-11-30 22:43:00|23359.72|23239.72|23362.25|23242.25|23362.25|23242.25|23359.21|23239.21|10
1638312190000|2021-11-30 22:43:10|23362|23242|23363.93|23243.93|23364.02|23244.02|23362|23242|10
1638312200000|2021-11-30 22:43:20|23363.96|23243.96|23365.73|23245.73|23365.73|23245.73|23363.96|23243.96|10
1638312210000|2021-11-30 22:43:30|23365.6|23245.6|23366.45|23246.45|23366.61|23246.61|23365.57|23245.57|9
1638312220000|2021-11-30 22:43:40|23367.94|23247.94|23364.49|23244.49|23368.47|23248.47|23364.29|23244.29|9
1638312230000|2021-11-30 22:43:50|23364.73|23244.73|23371.22|23251.22|23371.28|23251.28|23364.73|23244.73|10
1638312240000|2021-11-30 22:44:00|23372.06|23252.06|23373.66|23253.66|23373.66|23253.66|23370.2|23250.2|10
1638312250000|2021-11-30 22:44:10|23373.53|23253.53|23376.59|23256.59|23377.04|23257.04|23373.49|23253.49|10
1638312260000|2021-11-30 22:44:20|23379.07|23259.07|23382.15|23262.15|23382.15|23262.15|23379.07|23259.07|10
1638312270000|2021-11-30 22:44:30|23382.4|23262.4|23384.01|23264.01|23384.01|23264.01|23382.4|23262.4|10
1638312280000|2021-11-30 22:44:40|23383.69|23263.69|23384.97|23264.97|23384.97|23264.97|23383.49|23263.49|10
1638312290000|2021-11-30 22:44:50|23385.6|23265.6|23386.15|23266.15|23387.21|23267.21|23385.47|23265.47|10
1638312300000|2021-11-30 22:45:00|23386.08|23266.08|23381.29|23261.29|23386.08|23266.08|23380.94|23260.94|10
1638312310000|2021-11-30 22:45:10|23380.33|23260.33|23365.9|23245.9|23380.33|23260.33|23365.9|23245.9|10
1638312320000|2021-11-30 22:45:20|23364.93|23244.93|23359.55|23239.55|23366.07|23246.07|23359.41|23239.41|10
1638312330000|2021-11-30 22:45:30|23359.73|23239.73|23357.72|23237.72|23359.73|23239.73|23357.08|23237.08|10
1638312340000|2021-11-30 22:45:40|23357.28|23237.28|23356.53|23236.53|23357.28|23237.28|23355.91|23235.91|9
1638312350000|2021-11-30 22:45:50|23356.34|23236.34|23360.72|23240.72|23360.72|23240.72|23356.34|23236.34|10
1638312360000|2021-11-30 22:46:00|23361.63|23241.63|23363.38|23243.38|23363.38|23243.38|23360.95|23240.95|10
1638312370000|2021-11-30 22:46:10|23363.9|23243.9|23365.34|23245.34|23366.63|23246.63|23363.9|23243.9|10
1638312380000|2021-11-30 22:46:20|23365.36|23245.36|23361.38|23241.38|23365.36|23245.36|23361.13|23241.13|9
1638312390000|2021-11-30 22:46:30|23361.45|23241.45|23359.46|23239.46|23361.45|23241.45|23359.46|23239.46|10
1638312400000|2021-11-30 22:46:40|23360.27|23240.27|23358.24|23238.24|23360.27|23240.27|23358.24|23238.24|10
1638312410000|2021-11-30 22:46:50|23358.44|23238.44|23354.86|23234.86|23358.44|23238.44|23354.79|23234.79|10
1638312420000|2021-11-30 22:47:00|23354.65|23234.65|23353.06|23233.06|23354.65|23234.65|23353.03|23233.03|10
1638312430000|2021-11-30 22:47:10|23352.31|23232.31|23351.52|23231.52|23352.31|23232.31|23351.37|23231.37|10
1638312440000|2021-11-30 22:47:20|23351.51|23231.51|23349.46|23229.46|23351.75|23231.75|23349.46|23229.46|9
1638312450000|2021-11-30 22:47:30|23347.78|23227.78|23342.83|23222.83|23347.78|23227.78|23342.83|23222.83|10
1638312460000|2021-11-30 22:47:40|23342.73|23222.73|23340.77|23220.77|23342.73|23222.73|23340.77|23220.77|10
1638312470000|2021-11-30 22:47:50|23340.44|23220.44|23330.86|23210.86|23340.44|23220.44|23330.86|23210.86|10
1638312480000|2021-11-30 22:48:00|23331.16|23211.16|23329.04|23209.04|23331.79|23211.79|23329.04|23209.04|10
1638312490000|2021-11-30 22:48:10|23328.88|23208.88|23325.86|23205.86|23328.95|23208.95|23325.86|23205.86|10
1638312500000|2021-11-30 22:48:20|23325.75|23205.75|23324.32|23204.32|23325.75|23205.75|23323.92|23203.92|9
1638312510000|2021-11-30 22:48:30|23323.91|23203.91|23321.24|23201.24|23324.37|23204.37|23321.24|23201.24|10
1638312520000|2021-11-30 22:48:40|23321.23|23201.23|23318.82|23198.82|23321.99|23201.99|23318.82|23198.82|10
1638312530000|2021-11-30 22:48:50|23320.19|23200.19|23319.79|23199.79|23320.19|23200.19|23319.56|23199.56|10
1638312540000|2021-11-30 22:49:00|23318.59|23198.59|23314.95|23194.95|23319.17|23199.17|23314.95|23194.95|10
1638312550000|2021-11-30 22:49:10|23314.34|23194.34|23312.59|23192.59|23314.34|23194.34|23312.59|23192.59|10
1638312560000|2021-11-30 22:49:20|23312.17|23192.17|23307.71|23187.71|23312.38|23192.38|23307.71|23187.71|10
1638312570000|2021-11-30 22:49:30|23307.42|23187.42|23303.91|23183.91|23307.42|23187.42|23303.91|23183.91|10
1638312580000|2021-11-30 22:49:40|23302.41|23182.41|23300.67|23180.67|23302.6|23182.6|23300.24|23180.24|10
1638312590000|2021-11-30 22:49:50|23301.64|23181.64|23299.57|23179.57|23301.64|23181.64|23297.83|23177.83|10
1638312600000|2021-11-30 22:50:00|23299.09|23179.09|23295.69|23175.69|23299.1|23179.1|23295.69|23175.69|9
1638312610000|2021-11-30 22:50:10|23295.3|23175.3|23294.97|23174.97|23295.3|23175.3|23294.29|23174.29|10
1638312620000|2021-11-30 22:50:20|23295.32|23175.32|23297.78|23177.78|23297.78|23177.78|23295.32|23175.32|9
1638312630000|2021-11-30 22:50:30|23298.49|23178.49|23301.57|23181.57|23301.57|23181.57|23298.09|23178.09|10
1638312640000|2021-11-30 22:50:40|23300.17|23180.17|23306.05|23186.05|23306.05|23186.05|23300.17|23180.17|10
1638312650000|2021-11-30 22:50:50|23306.06|23186.06|23308.29|23188.29|23308.38|23188.38|23305.22|23185.22|10
1638312660000|2021-11-30 22:51:00|23309.04|23189.04|23311.22|23191.22|23312.02|23192.02|23309.04|23189.04|10
1638312670000|2021-11-30 22:51:10|23313.38|23193.38|23320.54|23200.54|23320.54|23200.54|23313.32|23193.32|10
1638312680000|2021-11-30 22:51:20|23320.64|23200.64|23324.55|23204.55|23324.6|23204.6|23320.64|23200.64|9
1638312690000|2021-11-30 22:51:30|23324.41|23204.41|23327.44|23207.44|23327.44|23207.44|23324.41|23204.41|9
1638312700000|2021-11-30 22:51:40|23326.68|23206.68|23327.26|23207.26|23328.31|23208.31|23326.55|23206.55|10
1638312710000|2021-11-30 22:51:50|23325.82|23205.82|23328.85|23208.85|23328.85|23208.85|23325.82|23205.82|9
1638312720000|2021-11-30 22:52:00|23328.52|23208.52|23330.29|23210.29|23330.38|23210.38|23328.44|23208.44|10
1638312730000|2021-11-30 22:52:10|23329.95|23209.95|23327.65|23207.65|23329.98|23209.98|23327.65|23207.65|10
1638312740000|2021-11-30 22:52:20|23327.61|23207.61|23328.18|23208.18|23328.53|23208.53|23327.2|23207.2|9
1638312750000|2021-11-30 22:52:30|23328.34|23208.34|23326.96|23206.96|23328.34|23208.34|23326.72|23206.72|10
1638312760000|2021-11-30 22:52:40|23326.51|23206.51|23332.37|23212.37|23332.37|23212.37|23326.51|23206.51|10
1638312770000|2021-11-30 22:52:50|23331.32|23211.32|23333.92|23213.92|23333.92|23213.92|23331.32|23211.32|10
1638312780000|2021-11-30 22:53:00|23334.86|23214.86|23334.81|23214.81|23335.05|23215.05|23333.38|23213.38|10
1638312790000|2021-11-30 22:53:10|23334.94|23214.94|23335.64|23215.64|23335.64|23215.64|23334.5|23214.5|10
1638312800000|2021-11-30 22:53:20|23335.45|23215.45|23336.13|23216.13|23336.13|23216.13|23334.45|23214.45|10
1638312810000|2021-11-30 22:53:30|23336.41|23216.41|23339.66|23219.66|23339.66|23219.66|23336.41|23216.41|9
1638312820000|2021-11-30 22:53:40|23339.92|23219.92|23340.36|23220.36|23340.62|23220.62|23338.97|23218.97|10
1638312830000|2021-11-30 22:53:50|23341.14|23221.14|23342.41|23222.41|23342.63|23222.63|23341.01|23221.01|10
1638312840000|2021-11-30 22:54:00|23342.4|23222.4|23345.35|23225.35|23345.56|23225.56|23342.4|23222.4|9
1638312850000|2021-11-30 22:54:10|23345.01|23225.01|23346.84|23226.84|23347.2|23227.2|23344.9|23224.9|9
1638312860000|2021-11-30 22:54:20|23346.7|23226.7|23340.67|23220.67|23346.74|23226.74|23340.67|23220.67|10
1638312870000|2021-11-30 22:54:30|23340.04|23220.04|23342.24|23222.24|23342.24|23222.24|23340.04|23220.04|10
1638312880000|2021-11-30 22:54:40|23342.01|23222.01|23341.68|23221.68|23343.11|23223.11|23340.01|23220.01|10
1638312890000|2021-11-30 22:54:50|23341.1|23221.1|23339.84|23219.84|23341.1|23221.1|23339.84|23219.84|9
1638312900000|2021-11-30 22:55:00|23340.01|23220.01|23340|23220|23340.04|23220.04|23338.86|23218.86|10
1638312910000|2021-11-30 22:55:10|23340.06|23220.06|23342.04|23222.04|23342.04|23222.04|23339.22|23219.22|10
1638312920000|2021-11-30 22:55:20|23340.75|23220.75|23339.5|23219.5|23341.11|23221.11|23339.05|23219.05|10
1638312930000|2021-11-30 22:55:30|23339.84|23219.84|23345.3|23225.3|23345.3|23225.3|23339.29|23219.29|9
1638312940000|2021-11-30 22:55:40|23345.95|23225.95|23349.66|23229.66|23349.66|23229.66|23345.95|23225.95|10
1638312950000|2021-11-30 22:55:50|23349.79|23229.79|23349.31|23229.31|23350.92|23230.92|23349.31|23229.31|10
1638312960000|2021-11-30 22:56:00|23349.17|23229.17|23349.28|23229.28|23349.47|23229.47|23348.93|23228.93|10
1638312970000|2021-11-30 22:56:10|23349.43|23229.43|23353.79|23233.79|23353.91|23233.91|23349.43|23229.43|10
1638312980000|2021-11-30 22:56:20|23353.6|23233.6|23355.95|23235.95|23355.95|23235.95|23353.6|23233.6|10
1638312990000|2021-11-30 22:56:30|23356.59|23236.59|23361.21|23241.21|23361.21|23241.21|23356.59|23236.59|9
1638313000000|2021-11-30 22:56:40|23362.2|23242.2|23360.39|23240.39|23362.5|23242.5|23360.39|23240.39|10
1638313010000|2021-11-30 22:56:50|23360.13|23240.13|23358.53|23238.53|23361.47|23241.47|23358.53|23238.53|10
1638313020000|2021-11-30 22:57:00|23358.71|23238.71|23358.4|23238.4|23359.36|23239.36|23358.25|23238.25|10
1638313030000|2021-11-30 22:57:10|23358.26|23238.26|23356.39|23236.39|23358.26|23238.26|23354.26|23234.26|10
1638313040000|2021-11-30 22:57:20|23355.33|23235.33|23351.83|23231.83|23355.33|23235.33|23351.83|23231.83|10
1638313050000|2021-11-30 22:57:30|23351.6|23231.6|23352.05|23232.05|23352.84|23232.84|23351.25|23231.25|10
1638313060000|2021-11-30 22:57:40|23352.04|23232.04|23352.42|23232.42|23352.88|23232.88|23349.97|23229.97|10
1638313070000|2021-11-30 22:57:50|23352.84|23232.84|23352.37|23232.37|23353.27|23233.27|23352|23232|10
1638313080000|2021-11-30 22:58:00|23351.63|23231.63|23351.68|23231.68|23352.67|23232.67|23351.63|23231.63|9
1638313090000|2021-11-30 22:58:10|23351.4|23231.4|23351.77|23231.77|23351.99|23231.99|23350.67|23230.67|9
1638313100000|2021-11-30 22:58:20|23352.01|23232.01|23352.11|23232.11|23352.79|23232.79|23352.01|23232.01|8
1638313110000|2021-11-30 22:58:30|23352.54|23232.54|23353.41|23233.41|23353.68|23233.68|23352.54|23232.54|10
1638313120000|2021-11-30 22:58:40|23352.93|23232.93|23351.05|23231.05|23354.03|23234.03|23351.05|23231.05|10
1638313130000|2021-11-30 22:58:50|23350.12|23230.12|23351.04|23231.04|23351.89|23231.89|23350.12|23230.12|10
1638313140000|2021-11-30 22:59:00|23349.89|23229.89|23350.3|23230.3|23350.3|23230.3|23349.82|23229.82|9
1638313150000|2021-11-30 22:59:10|23350.89|23230.89|23352.88|23232.88|23352.88|23232.88|23350.89|23230.89|9
1638313160000|2021-11-30 22:59:20|23353.66|23233.66|23358.31|23238.31|23358.31|23238.31|23353.42|23233.42|9
1638313170000|2021-11-30 22:59:30|23359.84|23239.84|23363.83|23243.83|23363.83|23243.83|23359.84|23239.84|10
1638313180000|2021-11-30 22:59:40|23363.58|23243.58|23363.37|23243.37|23363.58|23243.58|23361.94|23241.94|10
1638313190000|2021-11-30 22:59:50|23363.39|23243.39|23362.41|23242.41|23363.69|23243.69|23362.41|23242.41|8
1638313200000|2021-11-30 23:00:00|23361.92|23241.92|23360.67|23240.67|23361.92|23241.92|23358.77|23238.77|10
1638313210000|2021-11-30 23:00:10|23360.5|23240.5|23361.75|23241.75|23361.75|23241.75|23360.5|23240.5|2
1638313550000|2021-11-30 23:05:50|23319.2|23199.2|23315|23195|23319.2|23199.2|23315|23195|4
1638313560000|2021-11-30 23:06:00|23313.71|23193.71|23307.33|23187.33|23313.71|23193.71|23307.28|23187.28|9
1638313570000|2021-11-30 23:06:10|23307.52|23187.52|23298.77|23178.77|23307.52|23187.52|23298.77|23178.77|10
1638313580000|2021-11-30 23:06:20|23298.4|23178.4|23287.18|23167.18|23298.4|23178.4|23287.18|23167.18|10
1638313590000|2021-11-30 23:06:30|23287.39|23167.39|23283.03|23163.03|23287.79|23167.79|23283.03|23163.03|10
1638313600000|2021-11-30 23:06:40|23282.82|23162.82|23280.35|23160.35|23283|23163|23280.35|23160.35|10
1638313610000|2021-11-30 23:06:50|23277.51|23157.51|23275.39|23155.39|23278.18|23158.18|23275.39|23155.39|9
1638313620000|2021-11-30 23:07:00|23274.76|23154.76|23266.96|23146.96|23275.49|23155.49|23266.96|23146.96|10
1638313630000|2021-11-30 23:07:10|23265.4|23145.4|23257.6|23137.6|23265.4|23145.4|23257.44|23137.44|10
1638313640000|2021-11-30 23:07:20|23257.35|23137.35|23257.78|23137.78|23257.78|23137.78|23256.11|23136.11|10
1638313650000|2021-11-30 23:07:30|23258.14|23138.14|23259.35|23139.35|23259.93|23139.93|23257.42|23137.42|10
1638313660000|2021-11-30 23:07:40|23259.87|23139.87|23260.21|23140.21|23260.76|23140.76|23259.79|23139.79|9
1638313670000|2021-11-30 23:07:50|23260.42|23140.42|23262.26|23142.26|23262.26|23142.26|23260.42|23140.42|9
1638313680000|2021-11-30 23:08:00|23261.86|23141.86|23259.64|23139.64|23261.86|23141.86|23259.64|23139.64|10
1638313690000|2021-11-30 23:08:10|23258.53|23138.53|23257.24|23137.24|23258.82|23138.82|23257.24|23137.24|10
1638313700000|2021-11-30 23:08:20|23257.41|23137.41|23259.38|23139.38|23259.64|23139.64|23257.41|23137.41|10
1638313710000|2021-11-30 23:08:30|23258.46|23138.46|23261.18|23141.18|23261.18|23141.18|23258.03|23138.03|10
1638313720000|2021-11-30 23:08:40|23261.26|23141.26|23261.02|23141.02|23261.86|23141.86|23261.02|23141.02|10
1638313730000|2021-11-30 23:08:50|23260.83|23140.83|23262.11|23142.11|23262.11|23142.11|23260.49|23140.49|10
1638313740000|2021-11-30 23:09:00|23262.55|23142.55|23265.66|23145.66|23265.83|23145.83|23262.55|23142.55|10
1638313750000|2021-11-30 23:09:10|23265.75|23145.75|23275.55|23155.55|23275.55|23155.55|23265.75|23145.75|10
1638313760000|2021-11-30 23:09:20|23275.01|23155.01|23280.05|23160.05|23280.05|23160.05|23275.01|23155.01|10
1638313770000|2021-11-30 23:09:30|23280.24|23160.24|23282.49|23162.49|23282.49|23162.49|23280.24|23160.24|10
1638313780000|2021-11-30 23:09:40|23282.43|23162.43|23285.23|23165.23|23285.91|23165.91|23282.43|23162.43|10
1638313790000|2021-11-30 23:09:50|23285.37|23165.37|23290.32|23170.32|23290.32|23170.32|23285.37|23165.37|10
1638313800000|2021-11-30 23:10:00|23291.83|23171.83|23295.8|23175.8|23297.19|23177.19|23291.83|23171.83|10
1638313810000|2021-11-30 23:10:10|23295.44|23175.44|23292.14|23172.14|23295.44|23175.44|23292.14|23172.14|9
1638313820000|2021-11-30 23:10:20|23291.21|23171.21|23290.42|23170.42|23292.09|23172.09|23290.42|23170.42|10
1638313830000|2021-11-30 23:10:30|23290.43|23170.43|23291.34|23171.34|23291.34|23171.34|23290.33|23170.33|9
1638313840000|2021-11-30 23:10:40|23291.61|23171.61|23292.92|23172.92|23292.93|23172.93|23291.13|23171.13|9
1638313850000|2021-11-30 23:10:50|23293.19|23173.19|23289.91|23169.91|23293.19|23173.19|23288.64|23168.64|10
1638313860000|2021-11-30 23:11:00|23289.17|23169.17|23287.71|23167.71|23289.17|23169.17|23287.03|23167.03|10
1638313870000|2021-11-30 23:11:10|23287.34|23167.34|23279.12|23159.12|23287.34|23167.34|23279.12|23159.12|10
1638313880000|2021-11-30 23:11:20|23277.02|23157.02|23272.07|23152.07|23277.02|23157.02|23272.07|23152.07|9
1638313890000|2021-11-30 23:11:30|23272.28|23152.28|23271.62|23151.62|23273.23|23153.23|23271.62|23151.62|10
1638313900000|2021-11-30 23:11:40|23272.07|23152.07|23270.37|23150.37|23272.52|23152.52|23270.09|23150.09|9
1638313910000|2021-11-30 23:11:50|23270.06|23150.06|23268.83|23148.83|23270.47|23150.47|23268.71|23148.71|10
1638313920000|2021-11-30 23:12:00|23270.33|23150.33|23263.78|23143.78|23270.33|23150.33|23263.78|23143.78|10
1638313930000|2021-11-30 23:12:10|23262.25|23142.25|23261.12|23141.12|23262.8|23142.8|23261.12|23141.12|10
1638313940000|2021-11-30 23:12:20|23260.94|23140.94|23260.21|23140.21|23262.59|23142.59|23260.21|23140.21|9
1638313950000|2021-11-30 23:12:30|23260.25|23140.25|23262.72|23142.72|23263.79|23143.79|23260.25|23140.25|8
1638313960000|2021-11-30 23:12:40|23263.4|23143.4|23264.69|23144.69|23265.64|23145.64|23263.4|23143.4|9
1638313970000|2021-11-30 23:12:50|23264.64|23144.64|23265.71|23145.71|23266.59|23146.59|23264.64|23144.64|8
1638313980000|2021-11-30 23:13:00|23266.1|23146.1|23266.88|23146.88|23268.89|23148.89|23266.1|23146.1|9
1638313990000|2021-11-30 23:13:10|23267.24|23147.24|23269.85|23149.85|23269.85|23149.85|23267.05|23147.05|8
1638314000000|2021-11-30 23:13:20|23271.31|23151.31|23275.39|23155.39|23275.39|23155.39|23271.31|23151.31|7
1638314010000|2021-11-30 23:13:30|23275.54|23155.54|23275.42|23155.42|23276.59|23156.59|23274.93|23154.93|9
1638314020000|2021-11-30 23:13:40|23277.23|23157.23|23279.02|23159.02|23279.02|23159.02|23277.23|23157.23|8
1638314030000|2021-11-30 23:13:50|23279.35|23159.35|23279.45|23159.45|23280.27|23160.27|23278.58|23158.58|9
1638314040000|2021-11-30 23:14:00|23278.76|23158.76|23281.07|23161.07|23281.07|23161.07|23277.86|23157.86|10
1638314050000|2021-11-30 23:14:10|23280.95|23160.95|23280.41|23160.41|23282.4|23162.4|23280.41|23160.41|10
1638314060000|2021-11-30 23:14:20|23277.86|23157.86|23277.99|23157.99|23278.02|23158.02|23275.94|23155.94|10
1638314070000|2021-11-30 23:14:30|23276.6|23156.6|23275.21|23155.21|23276.87|23156.87|23275.21|23155.21|10
1638314080000|2021-11-30 23:14:40|23275.49|23155.49|23276.44|23156.44|23276.44|23156.44|23273.61|23153.61|10
1638314090000|2021-11-30 23:14:50|23276.26|23156.26|23275.35|23155.35|23277.91|23157.91|23275.23|23155.23|10
1638314100000|2021-11-30 23:15:00|23274.58|23154.58|23272.51|23152.51|23275.12|23155.12|23272.17|23152.17|10
1638314110000|2021-11-30 23:15:10|23273.38|23153.38|23281.42|23161.42|23281.42|23161.42|23273.38|23153.38|9
1638314120000|2021-11-30 23:15:20|23283.72|23163.72|23288.35|23168.35|23288.35|23168.35|23283.72|23163.72|10
1638314130000|2021-11-30 23:15:30|23288.68|23168.68|23294.72|23174.72|23294.72|23174.72|23288.68|23168.68|9
1638314140000|2021-11-30 23:15:40|23295.4|23175.4|23298.97|23178.97|23298.97|23178.97|23295.4|23175.4|10
1638314150000|2021-11-30 23:15:50|23299.37|23179.37|23301.86|23181.86|23301.86|23181.86|23299.37|23179.37|10
1638314160000|2021-11-30 23:16:00|23302.68|23182.68|23308.01|23188.01|23308.68|23188.68|23302.68|23182.68|10
1638314170000|2021-11-30 23:16:10|23307.85|23187.85|23307.67|23187.67|23308.47|23188.47|23307.67|23187.67|10
1638314180000|2021-11-30 23:16:20|23307.78|23187.78|23309.57|23189.57|23309.57|23189.57|23307.36|23187.36|10
1638314190000|2021-11-30 23:16:30|23309.43|23189.43|23314.05|23194.05|23314.05|23194.05|23309.43|23189.43|10
1638314200000|2021-11-30 23:16:40|23314.22|23194.22|23319.62|23199.62|23319.62|23199.62|23314.22|23194.22|10
1638314210000|2021-11-30 23:16:50|23319.86|23199.86|23322.73|23202.73|23322.73|23202.73|23319.86|23199.86|10
1638314220000|2021-11-30 23:17:00|23324.96|23204.96|23329.86|23209.86|23329.86|23209.86|23324.96|23204.96|10
1638314230000|2021-11-30 23:17:10|23330.3|23210.3|23331.11|23211.11|23331.58|23211.58|23330.3|23210.3|10
1638314240000|2021-11-30 23:17:20|23331|23211|23333.1|23213.1|23333.1|23213.1|23330.97|23210.97|10
1638314250000|2021-11-30 23:17:30|23333.06|23213.06|23335.32|23215.32|23335.32|23215.32|23332.04|23212.04|10
1638314260000|2021-11-30 23:17:40|23335.46|23215.46|23338.1|23218.1|23338.1|23218.1|23335.46|23215.46|10
1638314270000|2021-11-30 23:17:50|23338.29|23218.29|23340.1|23220.1|23340.55|23220.55|23338.29|23218.29|10
1638314280000|2021-11-30 23:18:00|23339.87|23219.87|23341.89|23221.89|23341.89|23221.89|23339.78|23219.78|10
1638314290000|2021-11-30 23:18:10|23342.06|23222.06|23346.11|23226.11|23346.11|23226.11|23341.78|23221.78|10
1638314300000|2021-11-30 23:18:20|23346.54|23226.54|23348.04|23228.04|23349.09|23229.09|23346.19|23226.19|10
1638314310000|2021-11-30 23:18:30|23348.41|23228.41|23350.92|23230.92|23350.92|23230.92|23348.41|23228.41|10
1638314320000|2021-11-30 23:18:40|23350.36|23230.36|23351|23231|23351|23231|23349.08|23229.08|10
1638314330000|2021-11-30 23:18:50|23351.21|23231.21|23358.93|23238.93|23358.93|23238.93|23351.21|23231.21|9
1638314340000|2021-11-30 23:19:00|23359.62|23239.62|23365.67|23245.67|23365.67|23245.67|23359.62|23239.62|10
1638314350000|2021-11-30 23:19:10|23366.3|23246.3|23369.25|23249.25|23369.25|23249.25|23366.24|23246.24|10
1638314360000|2021-11-30 23:19:20|23369.1|23249.1|23365.47|23245.47|23369.53|23249.53|23365.47|23245.47|10
1638314370000|2021-11-30 23:19:30|23365.08|23245.08|23361.2|23241.2|23365.26|23245.26|23361.06|23241.06|10
1638314380000|2021-11-30 23:19:40|23360.22|23240.22|23351.44|23231.44|23360.22|23240.22|23351.44|23231.44|10
1638314390000|2021-11-30 23:19:50|23351.32|23231.32|23350.64|23230.64|23351.57|23231.57|23350.64|23230.64|10
1638314400000|2021-11-30 23:20:00|23350.86|23230.86|23345.16|23225.16|23350.86|23230.86|23345.16|23225.16|10
1638314410000|2021-11-30 23:20:10|23344.24|23224.24|23340.62|23220.62|23344.24|23224.24|23340.17|23220.17|10
1638314420000|2021-11-30 23:20:20|23340.7|23220.7|23338.53|23218.53|23340.7|23220.7|23336.75|23216.75|10
1638314430000|2021-11-30 23:20:30|23339.07|23219.07|23344.14|23224.14|23344.14|23224.14|23339.07|23219.07|10
1638314440000|2021-11-30 23:20:40|23344.72|23224.72|23347.28|23227.28|23347.89|23227.89|23344.41|23224.41|10
1638314450000|2021-11-30 23:20:50|23347.36|23227.36|23345.95|23225.95|23347.99|23227.99|23345.84|23225.84|10
1638314460000|2021-11-30 23:21:00|23345.34|23225.34|23340.52|23220.52|23345.34|23225.34|23340.52|23220.52|10
1638314470000|2021-11-30 23:21:10|23339.73|23219.73|23331.88|23211.88|23339.73|23219.73|23331.88|23211.88|10
1638314480000|2021-11-30 23:21:20|23330.81|23210.81|23324.98|23204.98|23330.81|23210.81|23324.98|23204.98|10
1638314490000|2021-11-30 23:21:30|23325.15|23205.15|23326.53|23206.53|23326.58|23206.58|23324.07|23204.07|10
1638314500000|2021-11-30 23:21:40|23328.42|23208.42|23329.63|23209.63|23331.07|23211.07|23328.42|23208.42|10
1638314510000|2021-11-30 23:21:50|23330.27|23210.27|23324.73|23204.73|23330.27|23210.27|23324.73|23204.73|10
1638314520000|2021-11-30 23:22:00|23324.77|23204.77|23327.9|23207.9|23327.9|23207.9|23324.61|23204.61|10
1638314530000|2021-11-30 23:22:10|23327.91|23207.91|23328.41|23208.41|23328.41|23208.41|23325.74|23205.74|10
1638314540000|2021-11-30 23:22:20|23327.91|23207.91|23329.97|23209.97|23330.34|23210.34|23327.91|23207.91|9
1638314550000|2021-11-30 23:22:30|23329.59|23209.59|23333.07|23213.07|23333.1|23213.1|23329.59|23209.59|9
1638314560000|2021-11-30 23:22:40|23333.22|23213.22|23331.41|23211.41|23333.34|23213.34|23331.4|23211.4|10
1638314570000|2021-11-30 23:22:50|23331.03|23211.03|23328.01|23208.01|23331.03|23211.03|23327.72|23207.72|10
1638314580000|2021-11-30 23:23:00|23328.16|23208.16|23324.83|23204.83|23328.74|23208.74|23324.77|23204.77|10
1638314590000|2021-11-30 23:23:10|23324.21|23204.21|23319.73|23199.73|23324.21|23204.21|23318.69|23198.69|10
1638314600000|2021-11-30 23:23:20|23319.2|23199.2|23319.49|23199.49|23319.49|23199.49|23318.22|23198.22|10
1638314610000|2021-11-30 23:23:30|23320.55|23200.55|23320.99|23200.99|23321.49|23201.49|23320.26|23200.26|10
1638314620000|2021-11-30 23:23:40|23320.77|23200.77|23324.56|23204.56|23325.06|23205.06|23320.77|23200.77|10
1638314630000|2021-11-30 23:23:50|23324.5|23204.5|23322.98|23202.98|23324.61|23204.61|23322.98|23202.98|10
1638314640000|2021-11-30 23:24:00|23322.71|23202.71|23322.6|23202.6|23323.26|23203.26|23322.6|23202.6|9
1638314650000|2021-11-30 23:24:10|23322.68|23202.68|23324.58|23204.58|23324.78|23204.78|23322.68|23202.68|8
1638314660000|2021-11-30 23:24:20|23324.48|23204.48|23324.35|23204.35|23326.15|23206.15|23324.35|23204.35|9
1638314670000|2021-11-30 23:24:30|23323.95|23203.95|23322.45|23202.45|23324.04|23204.04|23322.45|23202.45|9
1638314680000|2021-11-30 23:24:40|23322.71|23202.71|23324.32|23204.32|23324.51|23204.51|23322.17|23202.17|10
1638314690000|2021-11-30 23:24:50|23324.04|23204.04|23324.37|23204.37|23324.43|23204.43|23323.56|23203.56|10
1638314700000|2021-11-30 23:25:00|23324.42|23204.42|23325.76|23205.76|23325.76|23205.76|23323.48|23203.48|10
1638314710000|2021-11-30 23:25:10|23325.53|23205.53|23325.13|23205.13|23327.21|23207.21|23325.13|23205.13|10
1638314720000|2021-11-30 23:25:20|23324.63|23204.63|23327.97|23207.97|23328.56|23208.56|23324.63|23204.63|9
1638314730000|2021-11-30 23:25:30|23328.83|23208.83|23327.56|23207.56|23330.31|23210.31|23327.56|23207.56|10
1638314740000|2021-11-30 23:25:40|23327.34|23207.34|23328.74|23208.74|23328.74|23208.74|23327.29|23207.29|10
1638314750000|2021-11-30 23:25:50|23329.07|23209.07|23330.83|23210.83|23331.3|23211.3|23329.07|23209.07|10
1638314760000|2021-11-30 23:26:00|23330.8|23210.8|23328.05|23208.05|23331.07|23211.07|23327.85|23207.85|10
1638314770000|2021-11-30 23:26:10|23327.31|23207.31|23325.98|23205.98|23327.41|23207.41|23325.67|23205.67|10
1638314780000|2021-11-30 23:26:20|23326.15|23206.15|23331.71|23211.71|23331.71|23211.71|23326.15|23206.15|10
1638314790000|2021-11-30 23:26:30|23332.15|23212.15|23334.59|23214.59|23336.36|23216.36|23331.89|23211.89|10
1638314800000|2021-11-30 23:26:40|23336.65|23216.65|23343.02|23223.02|23343.19|23223.19|23336.65|23216.65|10
1638314810000|2021-11-30 23:26:50|23343.45|23223.45|23348.64|23228.64|23348.64|23228.64|23343.45|23223.45|10
1638314820000|2021-11-30 23:27:00|23351.43|23231.43|23359.16|23239.16|23359.16|23239.16|23351.43|23231.43|10
1638314830000|2021-11-30 23:27:10|23360.29|23240.29|23366.35|23246.35|23367.19|23247.19|23360.29|23240.29|10
1638314840000|2021-11-30 23:27:20|23365.77|23245.77|23364.91|23244.91|23365.77|23245.77|23363.7|23243.7|10
1638314850000|2021-11-30 23:27:30|23365.64|23245.64|23366.87|23246.87|23367.33|23247.33|23365.16|23245.16|10
1638314860000|2021-11-30 23:27:40|23366.59|23246.59|23365.02|23245.02|23366.59|23246.59|23364.75|23244.75|10
1638314870000|2021-11-30 23:27:50|23365.94|23245.94|23366.35|23246.35|23367.59|23247.59|23365.94|23245.94|10
1638314880000|2021-11-30 23:28:00|23367.31|23247.31|23367.43|23247.43|23367.46|23247.46|23365.87|23245.87|9
1638314890000|2021-11-30 23:28:10|23368|23248|23368.64|23248.64|23368.9|23248.9|23367.23|23247.23|10
1638314900000|2021-11-30 23:28:20|23368.77|23248.77|23368.56|23248.56|23368.88|23248.88|23368.16|23248.16|10
1638314910000|2021-11-30 23:28:30|23368.66|23248.66|23372.54|23252.54|23372.82|23252.82|23368.66|23248.66|9
1638314920000|2021-11-30 23:28:40|23372.87|23252.87|23371.81|23251.81|23373.3|23253.3|23371.74|23251.74|9
1638314930000|2021-11-30 23:28:50|23371.3|23251.3|23368.17|23248.17|23371.3|23251.3|23367.92|23247.92|10
1638314940000|2021-11-30 23:29:00|23366.96|23246.96|23365.58|23245.58|23366.96|23246.96|23364.96|23244.96|10
1638314950000|2021-11-30 23:29:10|23364.7|23244.7|23364|23244|23365.2|23245.2|23364|23244|10
1638314960000|2021-11-30 23:29:20|23363.45|23243.45|23361.45|23241.45|23364.39|23244.39|23361.45|23241.45|10
1638314970000|2021-11-30 23:29:30|23360.7|23240.7|23352.97|23232.97|23360.7|23240.7|23352.97|23232.97|10
1638314980000|2021-11-30 23:29:40|23352.56|23232.56|23352.2|23232.2|23352.94|23232.94|23350.75|23230.75|10
1638314990000|2021-11-30 23:29:50|23351.95|23231.95|23352.71|23232.71|23353.76|23233.76|23351.73|23231.73|10
1638315000000|2021-11-30 23:30:00|23353.34|23233.34|23354.18|23234.18|23355.19|23235.19|23352.86|23232.86|10
1638315010000|2021-11-30 23:30:10|23354.77|23234.77|23354.09|23234.09|23354.77|23234.77|23353.34|23233.34|10
1638315020000|2021-11-30 23:30:20|23354.64|23234.64|23353.46|23233.46|23356.07|23236.07|23353.46|23233.46|10
1638315030000|2021-11-30 23:30:30|23352.18|23232.18|23345.9|23225.9|23352.18|23232.18|23345.03|23225.03|10
1638315040000|2021-11-30 23:30:40|23344.85|23224.85|23341.79|23221.79|23344.85|23224.85|23341.27|23221.27|10
1638315050000|2021-11-30 23:30:50|23341.9|23221.9|23337.03|23217.03|23341.9|23221.9|23337.03|23217.03|10
1638315060000|2021-11-30 23:31:00|23336.28|23216.28|23334.38|23214.38|23336.87|23216.87|23334.38|23214.38|10
1638315070000|2021-11-30 23:31:10|23334.06|23214.06|23330.01|23210.01|23334.06|23214.06|23329.89|23209.89|9
1638315080000|2021-11-30 23:31:20|23328.98|23208.98|23326.39|23206.39|23328.98|23208.98|23325.27|23205.27|10
1638315090000|2021-11-30 23:31:30|23325.75|23205.75|23322.95|23202.95|23326.48|23206.48|23322.95|23202.95|10
1638315100000|2021-11-30 23:31:40|23321.85|23201.85|23311.36|23191.36|23322.07|23202.07|23311.36|23191.36|10
1638315110000|2021-11-30 23:31:50|23311.12|23191.12|23311.64|23191.64|23312.39|23192.39|23311.12|23191.12|10
1638315120000|2021-11-30 23:32:00|23310.68|23190.68|23298.68|23178.68|23310.68|23190.68|23298.68|23178.68|10
1638315130000|2021-11-30 23:32:10|23298.26|23178.26|23297.94|23177.94|23298.77|23178.77|23297.39|23177.39|10
1638315140000|2021-11-30 23:32:20|23298.07|23178.07|23298.17|23178.17|23299.28|23179.28|23297.89|23177.89|10
1638315150000|2021-11-30 23:32:30|23297.26|23177.26|23289.84|23169.84|23297.26|23177.26|23289.79|23169.79|10
1638315160000|2021-11-30 23:32:40|23290.01|23170.01|23285.44|23165.44|23290.01|23170.01|23285.1|23165.1|10
1638315170000|2021-11-30 23:32:50|23284.21|23164.21|23276.36|23156.36|23284.21|23164.21|23276.29|23156.29|10
1638315180000|2021-11-30 23:33:00|23275.54|23155.54|23275.03|23155.03|23275.78|23155.78|23272.65|23152.65|10
1638315190000|2021-11-30 23:33:10|23274.99|23154.99|23276.44|23156.44|23276.44|23156.44|23274.4|23154.4|10
1638315200000|2021-11-30 23:33:20|23277.99|23157.99|23280.81|23160.81|23281.14|23161.14|23277.99|23157.99|10
1638315210000|2021-11-30 23:33:30|23282.65|23162.65|23283.46|23163.46|23284.34|23164.34|23282.65|23162.65|10
1638315220000|2021-11-30 23:33:40|23283.23|23163.23|23283.19|23163.19|23285.58|23165.58|23282.28|23162.28|10
1638315230000|2021-11-30 23:33:50|23282.93|23162.93|23283.49|23163.49|23283.66|23163.66|23281.35|23161.35|10
1638315240000|2021-11-30 23:34:00|23283.23|23163.23|23282.93|23162.93|23283.56|23163.56|23282.93|23162.93|10
1638315250000|2021-11-30 23:34:10|23282.73|23162.73|23279.31|23159.31|23282.73|23162.73|23279.31|23159.31|10
1638315260000|2021-11-30 23:34:20|23279.11|23159.11|23272.01|23152.01|23279.11|23159.11|23272.01|23152.01|10
1638315270000|2021-11-30 23:34:30|23270.86|23150.86|23269.22|23149.22|23271.54|23151.54|23269.22|23149.22|10
1638315280000|2021-11-30 23:34:40|23269.3|23149.3|23266.97|23146.97|23269.3|23149.3|23266.97|23146.97|9
1638315290000|2021-11-30 23:34:50|23267.12|23147.12|23261.8|23141.8|23267.12|23147.12|23261.8|23141.8|10
1638315300000|2021-11-30 23:35:00|23261.09|23141.09|23261.28|23141.28|23261.3|23141.3|23258.45|23138.45|10
1638315310000|2021-11-30 23:35:10|23261.35|23141.35|23263.03|23143.03|23263.03|23143.03|23260.95|23140.95|10
1638315320000|2021-11-30 23:35:20|23262.98|23142.98|23265.81|23145.81|23265.81|23145.81|23262.9|23142.9|10
1638315330000|2021-11-30 23:35:30|23265.6|23145.6|23266.37|23146.37|23267.42|23147.42|23265.6|23145.6|10
1638315340000|2021-11-30 23:35:40|23267.3|23147.3|23267.84|23147.84|23268.3|23148.3|23267.22|23147.22|10
1638315350000|2021-11-30 23:35:50|23268.1|23148.1|23270.01|23150.01|23271.82|23151.82|23266.49|23146.49|10
1638315360000|2021-11-30 23:36:00|23268.52|23148.52|23270.36|23150.36|23270.68|23150.68|23268.52|23148.52|9
1638315370000|2021-11-30 23:36:10|23269.74|23149.74|23264.41|23144.41|23271.37|23151.37|23264.41|23144.41|10
1638315380000|2021-11-30 23:36:20|23264.74|23144.74|23262.27|23142.27|23264.74|23144.74|23262.14|23142.14|9
1638315390000|2021-11-30 23:36:30|23262.12|23142.12|23261.71|23141.71|23262.98|23142.98|23261.71|23141.71|10
1638315400000|2021-11-30 23:36:40|23262.11|23142.11|23262.36|23142.36|23262.36|23142.36|23259.6|23139.6|10
1638315410000|2021-11-30 23:36:50|23262.73|23142.73|23268.27|23148.27|23269.61|23149.61|23262.73|23142.73|10
1638315420000|2021-11-30 23:37:00|23268.47|23148.47|23275.37|23155.37|23275.97|23155.97|23268.47|23148.47|9
1638315430000|2021-11-30 23:37:10|23275.33|23155.33|23274.54|23154.54|23276.32|23156.32|23274.31|23154.31|7
1638315440000|2021-11-30 23:37:20|23275.14|23155.14|23271.44|23151.44|23275.14|23155.14|23270.1|23150.1|10
1638315450000|2021-11-30 23:37:30|23271.55|23151.55|23273.28|23153.28|23273.37|23153.37|23270.91|23150.91|10
1638315460000|2021-11-30 23:37:40|23273.61|23153.61|23271.44|23151.44|23274.04|23154.04|23271.44|23151.44|10
1638315470000|2021-11-30 23:37:50|23271.07|23151.07|23271.83|23151.83|23271.91|23151.91|23270.04|23150.04|10
1638315480000|2021-11-30 23:38:00|23272.46|23152.46|23276.04|23156.04|23276.11|23156.11|23272.46|23152.46|9
1638315490000|2021-11-30 23:38:10|23275.88|23155.88|23274.09|23154.09|23276.01|23156.01|23273.29|23153.29|10
1638315500000|2021-11-30 23:38:20|23274.14|23154.14|23276.24|23156.24|23276.44|23156.44|23274.14|23154.14|10
1638315510000|2021-11-30 23:38:30|23277.34|23157.34|23280.75|23160.75|23280.75|23160.75|23277.19|23157.19|10
1638315520000|2021-11-30 23:38:40|23280.39|23160.39|23285.37|23165.37|23285.37|23165.37|23280.32|23160.32|10
1638315530000|2021-11-30 23:38:50|23285.33|23165.33|23285.31|23165.31|23285.75|23165.75|23284.22|23164.22|10
1638315540000|2021-11-30 23:39:00|23285.51|23165.51|23285.58|23165.58|23285.73|23165.73|23284.97|23164.97|10
1638315550000|2021-11-30 23:39:10|23286.42|23166.42|23284.56|23164.56|23286.83|23166.83|23284.09|23164.09|10
1638315560000|2021-11-30 23:39:20|23284.32|23164.32|23283.64|23163.64|23286.26|23166.26|23283.03|23163.03|9
1638315570000|2021-11-30 23:39:30|23284.19|23164.19|23284.13|23164.13|23284.28|23164.28|23283.4|23163.4|10
1638315580000|2021-11-30 23:39:40|23284.36|23164.36|23286.03|23166.03|23286.32|23166.32|23284.36|23164.36|10
1638315590000|2021-11-30 23:39:50|23285.81|23165.81|23282.37|23162.37|23285.81|23165.81|23282.37|23162.37|10
1638315600000|2021-11-30 23:40:00|23281.92|23161.92|23281.48|23161.48|23282.72|23162.72|23281.44|23161.44|10
1638315610000|2021-11-30 23:40:10|23281.18|23161.18|23280.53|23160.53|23281.18|23161.18|23279.02|23159.02|10
1638315620000|2021-11-30 23:40:20|23281.17|23161.17|23288.6|23168.6|23288.6|23168.6|23281.17|23161.17|10
1638315630000|2021-11-30 23:40:30|23289.57|23169.57|23292.28|23172.28|23292.28|23172.28|23289.56|23169.56|10
1638315640000|2021-11-30 23:40:40|23291.88|23171.88|23293.19|23173.19|23293.19|23173.19|23291.55|23171.55|10
1638315650000|2021-11-30 23:40:50|23292.7|23172.7|23292.68|23172.68|23293.05|23173.05|23292.37|23172.37|10
1638315660000|2021-11-30 23:41:00|23292.78|23172.78|23291.64|23171.64|23292.78|23172.78|23291.35|23171.35|9
1638315670000|2021-11-30 23:41:10|23291.99|23171.99|23295.6|23175.6|23295.6|23175.6|23291.99|23171.99|10
1638315680000|2021-11-30 23:41:20|23295.79|23175.79|23294.04|23174.04|23296.53|23176.53|23294.04|23174.04|10
1638315690000|2021-11-30 23:41:30|23294.44|23174.44|23296.54|23176.54|23297.62|23177.62|23294.44|23174.44|10
1638315700000|2021-11-30 23:41:40|23296.63|23176.63|23296.98|23176.98|23297.23|23177.23|23296.29|23176.29|9
1638315710000|2021-11-30 23:41:50|23297.24|23177.24|23298.1|23178.1|23299.08|23179.08|23297.24|23177.24|10
1638315720000|2021-11-30 23:42:00|23299.88|23179.88|23301.66|23181.66|23301.66|23181.66|23299.88|23179.88|9
1638315730000|2021-11-30 23:42:10|23301.31|23181.31|23299.85|23179.85|23301.31|23181.31|23299.08|23179.08|10
1638315740000|2021-11-30 23:42:20|23298.81|23178.81|23299.68|23179.68|23299.68|23179.68|23297.25|23177.25|9
1638315750000|2021-11-30 23:42:30|23299.52|23179.52|23299.11|23179.11|23299.75|23179.75|23298.95|23178.95|10
1638315760000|2021-11-30 23:42:40|23299.45|23179.45|23299.75|23179.75|23299.75|23179.75|23298.57|23178.57|10
1638315770000|2021-11-30 23:42:50|23299.61|23179.61|23295.79|23175.79|23299.61|23179.61|23295.79|23175.79|10
1638315780000|2021-11-30 23:43:00|23294.81|23174.81|23289.1|23169.1|23294.81|23174.81|23289.02|23169.02|9
1638315790000|2021-11-30 23:43:10|23287.47|23167.47|23284.91|23164.91|23287.56|23167.56|23284.91|23164.91|10
1638315800000|2021-11-30 23:43:20|23286.45|23166.45|23284.42|23164.42|23286.45|23166.45|23284.3|23164.3|9
1638315810000|2021-11-30 23:43:30|23284.66|23164.66|23284.52|23164.52|23285.11|23165.11|23284.26|23164.26|10
1638315820000|2021-11-30 23:43:40|23284.39|23164.39|23285.87|23165.87|23285.87|23165.87|23283.93|23163.93|9
1638315830000|2021-11-30 23:43:50|23286.99|23166.99|23289.65|23169.65|23289.73|23169.73|23286.99|23166.99|10
1638315840000|2021-11-30 23:44:00|23290.6|23170.6|23291.52|23171.52|23291.52|23171.52|23290.29|23170.29|10
1638315850000|2021-11-30 23:44:10|23293.51|23173.51|23293.95|23173.95|23294.96|23174.96|23293.51|23173.51|10
1638315860000|2021-11-30 23:44:20|23294.41|23174.41|23293.97|23173.97|23295.57|23175.57|23293.95|23173.95|10
1638315870000|2021-11-30 23:44:30|23295.84|23175.84|23296.3|23176.3|23297.13|23177.13|23295.84|23175.84|10
1638315880000|2021-11-30 23:44:40|23297|23177|23295.83|23175.83|23297|23177|23295.55|23175.55|10
1638315890000|2021-11-30 23:44:50|23296.11|23176.11|23293.97|23173.97|23296.11|23176.11|23293.57|23173.57|9
1638315900000|2021-11-30 23:45:00|23293.91|23173.91|23299.33|23179.33|23299.33|23179.33|23293.91|23173.91|10
1638315910000|2021-11-30 23:45:10|23298.51|23178.51|23301.51|23181.51|23301.71|23181.71|23298.51|23178.51|10
1638315920000|2021-11-30 23:45:20|23301.42|23181.42|23302.19|23182.19|23302.94|23182.94|23301.42|23181.42|10
1638315930000|2021-11-30 23:45:30|23302.91|23182.91|23302.06|23182.06|23302.93|23182.93|23301.96|23181.96|10
1638315940000|2021-11-30 23:45:40|23302.2|23182.2|23302.85|23182.85|23302.85|23182.85|23301.42|23181.42|10
1638315950000|2021-11-30 23:45:50|23303.11|23183.11|23303.65|23183.65|23304.2|23184.2|23303.11|23183.11|10
1638315960000|2021-11-30 23:46:00|23303.6|23183.6|23301.87|23181.87|23303.6|23183.6|23301.87|23181.87|10
1638315970000|2021-11-30 23:46:10|23301.64|23181.64|23299.03|23179.03|23301.64|23181.64|23299.03|23179.03|10
1638315980000|2021-11-30 23:46:20|23298.9|23178.9|23295.83|23175.83|23298.9|23178.9|23295.83|23175.83|9
1638315990000|2021-11-30 23:46:30|23296.06|23176.06|23288.3|23168.3|23296.1|23176.1|23288.3|23168.3|10
1638316000000|2021-11-30 23:46:40|23287.63|23167.63|23281.43|23161.43|23287.63|23167.63|23281.43|23161.43|10
1638316010000|2021-11-30 23:46:50|23280.02|23160.02|23271.39|23151.39|23280.02|23160.02|23271.39|23151.39|10
1638316020000|2021-11-30 23:47:00|23270.39|23150.39|23265.85|23145.85|23270.39|23150.39|23265.85|23145.85|10
1638316030000|2021-11-30 23:47:10|23265.21|23145.21|23259.76|23139.76|23265.21|23145.21|23259.72|23139.72|9
1638316040000|2021-11-30 23:47:20|23259.09|23139.09|23257.2|23137.2|23259.09|23139.09|23257.06|23137.06|10
1638316050000|2021-11-30 23:47:30|23255.5|23135.5|23255.44|23135.44|23255.5|23135.5|23251.53|23131.53|10
1638316060000|2021-11-30 23:47:40|23255.66|23135.66|23255.46|23135.46|23255.89|23135.89|23253.66|23133.66|10
1638316070000|2021-11-30 23:47:50|23255.7|23135.7|23254.42|23134.42|23255.7|23135.7|23254.42|23134.42|10
1638316080000|2021-11-30 23:48:00|23254.49|23134.49|23251.43|23131.43|23254.49|23134.49|23250.61|23130.61|10
1638316090000|2021-11-30 23:48:10|23250.19|23130.19|23250.99|23130.99|23251.08|23131.08|23250.19|23130.19|10
1638316100000|2021-11-30 23:48:20|23249.66|23129.66|23248.74|23128.74|23250.59|23130.59|23248.74|23128.74|10
1638316110000|2021-11-30 23:48:30|23249.34|23129.34|23250.69|23130.69|23251.3|23131.3|23249.05|23129.05|10
1638316120000|2021-11-30 23:48:40|23249.73|23129.73|23246.58|23126.58|23249.73|23129.73|23246.58|23126.58|9
1638316130000|2021-11-30 23:48:50|23246.67|23126.67|23242.76|23122.76|23246.67|23126.67|23242.76|23122.76|10
1638316140000|2021-11-30 23:49:00|23242.52|23122.52|23236.47|23116.47|23242.52|23122.52|23235.91|23115.91|10
1638316150000|2021-11-30 23:49:10|23234.29|23114.29|23233.45|23113.45|23235.42|23115.42|23233.45|23113.45|10
1638316160000|2021-11-30 23:49:20|23232.8|23112.8|23228.54|23108.54|23232.8|23112.8|23228.08|23108.08|10
1638316170000|2021-11-30 23:49:30|23227.22|23107.22|23225.07|23105.07|23227.22|23107.22|23225.07|23105.07|10
1638316180000|2021-11-30 23:49:40|23224.75|23104.75|23221.74|23101.74|23225.27|23105.27|23221.74|23101.74|10
1638316190000|2021-11-30 23:49:50|23221.48|23101.48|23206.53|23086.53|23221.48|23101.48|23206.53|23086.53|10
1638316200000|2021-11-30 23:50:00|23203.88|23083.88|23204.98|23084.98|23204.98|23084.98|23201.18|23081.18|10
1638316210000|2021-11-30 23:50:10|23205.44|23085.44|23209.7|23089.7|23209.7|23089.7|23205.44|23085.44|10
1638316220000|2021-11-30 23:50:20|23210.31|23090.31|23212.11|23092.11|23212.85|23092.85|23209.92|23089.92|10
1638316230000|2021-11-30 23:50:30|23211.87|23091.87|23205.7|23085.7|23211.87|23091.87|23205.7|23085.7|10
1638316240000|2021-11-30 23:50:40|23205.77|23085.77|23204.79|23084.79|23205.77|23085.77|23203.19|23083.19|10
1638316250000|2021-11-30 23:50:50|23204.67|23084.67|23205.3|23085.3|23206|23086|23203.69|23083.69|10
1638316260000|2021-11-30 23:51:00|23206.11|23086.11|23206.55|23086.55|23208.27|23088.27|23206.11|23086.11|10
1638316270000|2021-11-30 23:51:10|23204.58|23084.58|23194.2|23074.2|23204.58|23084.58|23194.2|23074.2|10
1638316280000|2021-11-30 23:51:20|23193.2|23073.2|23189.63|23069.63|23193.57|23073.57|23189.63|23069.63|10
1638316290000|2021-11-30 23:51:30|23187.57|23067.57|23182.86|23062.86|23187.85|23067.85|23182.86|23062.86|10
1638316300000|2021-11-30 23:51:40|23181.4|23061.4|23176.55|23056.55|23181.88|23061.88|23172.46|23052.46|10
1638316310000|2021-11-30 23:51:50|23177.03|23057.03|23178.86|23058.86|23179.75|23059.75|23177.03|23057.03|10
1638316320000|2021-11-30 23:52:00|23179.61|23059.61|23180.04|23060.04|23181.2|23061.2|23179.57|23059.57|10
1638316330000|2021-11-30 23:52:10|23179.84|23059.84|23177.04|23057.04|23179.84|23059.84|23176.65|23056.65|10
1638316340000|2021-11-30 23:52:20|23177.41|23057.41|23179.84|23059.84|23179.84|23059.84|23176.06|23056.06|10
1638316350000|2021-11-30 23:52:30|23179.8|23059.8|23182.18|23062.18|23182.18|23062.18|23178.87|23058.87|9
1638316360000|2021-11-30 23:52:40|23182.14|23062.14|23182.74|23062.74|23183.02|23063.02|23182.12|23062.12|10
1638316370000|2021-11-30 23:52:50|23182.25|23062.25|23186.01|23066.01|23186.01|23066.01|23182.25|23062.25|10
1638316380000|2021-11-30 23:53:00|23185.44|23065.44|23183.28|23063.28|23185.44|23065.44|23181.75|23061.75|10
1638316390000|2021-11-30 23:53:10|23181.64|23061.64|23182.37|23062.37|23183.17|23063.17|23181.63|23061.63|10
1638316400000|2021-11-30 23:53:20|23182.12|23062.12|23191.3|23071.3|23193.33|23073.33|23182.12|23062.12|9
1638316410000|2021-11-30 23:53:30|23193.94|23073.94|23201.63|23081.63|23201.63|23081.63|23193.56|23073.56|10
1638316420000|2021-11-30 23:53:40|23202.55|23082.55|23212.6|23092.6|23212.6|23092.6|23202.55|23082.55|10
1638316430000|2021-11-30 23:53:50|23213.72|23093.72|23220.86|23100.86|23220.86|23100.86|23213.72|23093.72|10
1638316440000|2021-11-30 23:54:00|23220.91|23100.91|23226.84|23106.84|23226.84|23106.84|23220.91|23100.91|9
1638316450000|2021-11-30 23:54:10|23227.53|23107.53|23226.17|23106.17|23229.51|23109.51|23226.17|23106.17|9
1638316460000|2021-11-30 23:54:20|23227.37|23107.37|23233.85|23113.85|23234.37|23114.37|23227.37|23107.37|10
1638316470000|2021-11-30 23:54:30|23234.65|23114.65|23233.6|23113.6|23234.92|23114.92|23233.6|23113.6|10
1638316480000|2021-11-30 23:54:40|23232.84|23112.84|23233.04|23113.04|23234.31|23114.31|23232.43|23112.43|10
1638316490000|2021-11-30 23:54:50|23232.73|23112.73|23235.29|23115.29|23235.29|23115.29|23232.23|23112.23|10
1638316500000|2021-11-30 23:55:00|23235.26|23115.26|23236.06|23116.06|23236.52|23116.52|23235.26|23115.26|10
1638316510000|2021-11-30 23:55:10|23235.85|23115.85|23236.41|23116.41|23237.29|23117.29|23235.85|23115.85|9
1638316520000|2021-11-30 23:55:20|23236.44|23116.44|23235.31|23115.31|23236.63|23116.63|23235.31|23115.31|10
1638316530000|2021-11-30 23:55:30|23236.36|23116.36|23235.8|23115.8|23236.41|23116.41|23235.41|23115.41|10
1638316540000|2021-11-30 23:55:40|23236.01|23116.01|23234.05|23114.05|23236.01|23116.01|23233.99|23113.99|9
1638316550000|2021-11-30 23:55:50|23233.84|23113.84|23231.3|23111.3|23233.84|23113.84|23230|23110|10
1638316560000|2021-11-30 23:56:00|23230.23|23110.23|23235.31|23115.31|23235.31|23115.31|23230.23|23110.23|10
1638316570000|2021-11-30 23:56:10|23235.7|23115.7|23235.86|23115.86|23235.86|23115.86|23233.93|23113.93|9
1638316580000|2021-11-30 23:56:20|23236.43|23116.43|23232.63|23112.63|23236.43|23116.43|23232.63|23112.63|10
1638316590000|2021-11-30 23:56:30|23232.03|23112.03|23231.34|23111.34|23232.27|23112.27|23231.06|23111.06|10
1638316600000|2021-11-30 23:56:40|23231.13|23111.13|23234.68|23114.68|23234.68|23114.68|23231.13|23111.13|10
1638316610000|2021-11-30 23:56:50|23234.78|23114.78|23234.07|23114.07|23237|23117|23234.07|23114.07|10
1638316620000|2021-11-30 23:57:00|23233.57|23113.57|23232.97|23112.97|23233.91|23113.91|23232.85|23112.85|10
1638316630000|2021-11-30 23:57:10|23233.5|23113.5|23228.16|23108.16|23233.5|23113.5|23228.16|23108.16|9
1638316640000|2021-11-30 23:57:20|23226.8|23106.8|23226.98|23106.98|23226.98|23106.98|23225.59|23105.59|9
1638316650000|2021-11-30 23:57:30|23226.46|23106.46|23230.58|23110.58|23230.58|23110.58|23226.46|23106.46|10
1638316660000|2021-11-30 23:57:40|23231.73|23111.73|23234.91|23114.91|23234.91|23114.91|23231.36|23111.36|9
1638316670000|2021-11-30 23:57:50|23235.15|23115.15|23233.93|23113.93|23235.3|23115.3|23233.3|23113.3|10
1638316680000|2021-11-30 23:58:00|23233.91|23113.91|23233.04|23113.04|23234.42|23114.42|23233.04|23113.04|9
1638316690000|2021-11-30 23:58:10|23232.97|23112.97|23232.67|23112.67|23232.97|23112.97|23231.41|23111.41|10
1638316700000|2021-11-30 23:58:20|23232.71|23112.71|23232.68|23112.68|23232.71|23112.71|23231.48|23111.48|9
1638316710000|2021-11-30 23:58:30|23231.99|23111.99|23230.01|23110.01|23231.99|23111.99|23229.89|23109.89|10
1638316720000|2021-11-30 23:58:40|23229.65|23109.65|23228.77|23108.77|23230.25|23110.25|23228.77|23108.77|10
1638316730000|2021-11-30 23:58:50|23227.8|23107.8|23225.59|23105.59|23227.8|23107.8|23225.36|23105.36|10
1638316740000|2021-11-30 23:59:00|23225.61|23105.61|23223.61|23103.61|23226.2|23106.2|23223.31|23103.31|10
1638316750000|2021-11-30 23:59:10|23223.92|23103.92|23229.86|23109.86|23229.86|23109.86|23223.92|23103.92|10
1638316760000|2021-11-30 23:59:20|23229.84|23109.84|23228.63|23108.63|23229.84|23109.84|23228.29|23108.29|10
1638316770000|2021-11-30 23:59:30|23229.04|23109.04|23218.92|23098.92|23229.31|23109.31|23218.92|23098.92|10
1638316780000|2021-11-30 23:59:40|23218.3|23098.3|23201.76|23081.76|23218.3|23098.3|23201.76|23081.76|10
1638316790000|2021-11-30 23:59:50|23200.76|23080.76|23195.83|23075.83|23200.76|23080.76|23195.67|23075.67|10
1638316800000|2021-12-01 00:00:00|23196.34|23076.34|23193.98|23073.98|23197.44|23077.44|23191.66|23071.66|10
1638316810000|2021-12-01 00:00:10|23194.2|23074.2|23202.71|23082.71|23204.17|23084.17|23194.2|23074.2|10
1638316820000|2021-12-01 00:00:20|23202.78|23082.78|23209.87|23089.87|23209.87|23089.87|23202.78|23082.78|9
1638316830000|2021-12-01 00:00:30|23210.47|23090.47|23209.71|23089.71|23211.56|23091.56|23207.08|23087.08|10
1638316840000|2021-12-01 00:00:40|23205.74|23085.74|23190.28|23070.28|23205.74|23085.74|23190.28|23070.28|10
1638316850000|2021-12-01 00:00:50|23192.24|23072.24|23192.53|23072.53|23192.53|23072.53|23189.19|23069.19|9
1638316860000|2021-12-01 00:01:00|23192.6|23072.6|23177.69|23057.69|23192.85|23072.85|23177.32|23057.32|10
1638316870000|2021-12-01 00:01:10|23177.99|23057.99|23179.13|23059.13|23179.13|23059.13|23177.49|23057.49|10
1638316880000|2021-12-01 00:01:20|23178.85|23058.85|23176.96|23056.96|23179.25|23059.25|23176.96|23056.96|10
1638316890000|2021-12-01 00:01:30|23176.49|23056.49|23176.28|23056.28|23176.49|23056.49|23175.19|23055.19|10
1638316900000|2021-12-01 00:01:40|23175.27|23055.27|23165.96|23045.96|23175.27|23055.27|23165.96|23045.96|10
1638316910000|2021-12-01 00:01:50|23160.67|23040.67|23141.86|23021.86|23160.67|23040.67|23141.86|23021.86|10
1638316920000|2021-12-01 00:02:00|23145.5|23025.5|23137.32|23017.32|23145.5|23025.5|23137.32|23017.32|10
1638316930000|2021-12-01 00:02:10|23137.61|23017.61|23126.28|23006.28|23137.68|23017.68|23126.28|23006.28|10
1638316940000|2021-12-01 00:02:20|23126.95|23006.95|23104.91|22984.91|23126.95|23006.95|23104.91|22984.91|10
1638316950000|2021-12-01 00:02:30|23106.6|22986.6|23116.81|22996.81|23117.11|22997.11|23106.6|22986.6|10
1638316960000|2021-12-01 00:02:40|23114.76|22994.76|23106.87|22986.87|23114.76|22994.76|23106.33|22986.33|10
1638316970000|2021-12-01 00:02:50|23108.44|22988.44|23105.57|22985.57|23108.5|22988.5|23105.21|22985.21|10
1638316980000|2021-12-01 00:03:00|23104.5|22984.5|23096.21|22976.21|23104.5|22984.5|23095.86|22975.86|10
1638316990000|2021-12-01 00:03:10|23096.98|22976.98|23099.18|22979.18|23099.18|22979.18|23094.67|22974.67|10
1638317000000|2021-12-01 00:03:20|23099.47|22979.47|23099.02|22979.02|23101.06|22981.06|23098.89|22978.89|10
1638317010000|2021-12-01 00:03:30|23100.3|22980.3|23103.86|22983.86|23103.86|22983.86|23100.3|22980.3|10
1638317020000|2021-12-01 00:03:40|23103.49|22983.49|23110.96|22990.96|23110.96|22990.96|23102.98|22982.98|10
1638317030000|2021-12-01 00:03:50|23114.05|22994.05|23121.47|23001.47|23123.18|23003.18|23114.05|22994.05|10
1638317040000|2021-12-01 00:04:00|23121.94|23001.94|23124.9|23004.9|23124.9|23004.9|23120.63|23000.63|10
1638317050000|2021-12-01 00:04:10|23125.17|23005.17|23126.46|23006.46|23126.46|23006.46|23122.01|23002.01|10
1638317060000|2021-12-01 00:04:20|23126.5|23006.5|23136.54|23016.54|23136.79|23016.79|23126.5|23006.5|10
1638317070000|2021-12-01 00:04:30|23136.33|23016.33|23139.35|23019.35|23139.5|23019.5|23136.33|23016.33|10
1638317080000|2021-12-01 00:04:40|23139.17|23019.17|23145.4|23025.4|23145.77|23025.77|23139.17|23019.17|10
1638317090000|2021-12-01 00:04:50|23145.74|23025.74|23145.67|23025.67|23146.69|23026.69|23145.23|23025.23|10
1638317100000|2021-12-01 00:05:00|23146.45|23026.45|23146.15|23026.15|23146.45|23026.45|23144.64|23024.64|9
1638317110000|2021-12-01 00:05:10|23145.8|23025.8|23149.26|23029.26|23150.16|23030.16|23145.15|23025.15|10
1638317120000|2021-12-01 00:05:20|23149.45|23029.45|23154.69|23034.69|23154.69|23034.69|23149.45|23029.45|10
1638317130000|2021-12-01 00:05:30|23154.85|23034.85|23160.85|23040.85|23160.85|23040.85|23154.85|23034.85|10
1638317140000|2021-12-01 00:05:40|23160.63|23040.63|23172.36|23052.36|23172.36|23052.36|23160.63|23040.63|10
1638317150000|2021-12-01 00:05:50|23175.18|23055.18|23184.09|23064.09|23184.09|23064.09|23175.18|23055.18|10
1638317160000|2021-12-01 00:06:00|23184.59|23064.59|23192.48|23072.48|23192.48|23072.48|23184.59|23064.59|9
1638317170000|2021-12-01 00:06:10|23195.13|23075.13|23200.81|23080.81|23200.81|23080.81|23195.13|23075.13|10
1638317180000|2021-12-01 00:06:20|23199.99|23079.99|23206.27|23086.27|23206.73|23086.73|23198.77|23078.77|10
1638317190000|2021-12-01 00:06:30|23206.77|23086.77|23211.62|23091.62|23211.62|23091.62|23206.62|23086.62|10
1638317200000|2021-12-01 00:06:40|23211.94|23091.94|23225.11|23105.11|23225.11|23105.11|23211.94|23091.94|10
1638317210000|2021-12-01 00:06:50|23224.81|23104.81|23248.43|23128.43|23248.43|23128.43|23224.81|23104.81|10
1638317220000|2021-12-01 00:07:00|23248.39|23128.39|23249.36|23129.36|23250.07|23130.07|23247.85|23127.85|10
1638317230000|2021-12-01 00:07:10|23248.7|23128.7|23244.68|23124.68|23249.26|23129.26|23244.68|23124.68|10
1638317240000|2021-12-01 00:07:20|23245.58|23125.58|23252.14|23132.14|23252.14|23132.14|23245.58|23125.58|9
1638317250000|2021-12-01 00:07:30|23252.96|23132.96|23261.06|23141.06|23261.29|23141.29|23252.96|23132.96|10
1638317260000|2021-12-01 00:07:40|23261.73|23141.73|23271.35|23151.35|23271.35|23151.35|23261.38|23141.38|10
1638317270000|2021-12-01 00:07:50|23272.31|23152.31|23278.42|23158.42|23278.42|23158.42|23272.31|23152.31|10
1638317280000|2021-12-01 00:08:00|23278.95|23158.95|23281.77|23161.77|23282.9|23162.9|23278.95|23158.95|10
1638317290000|2021-12-01 00:08:10|23283.29|23163.29|23289.93|23169.93|23289.93|23169.93|23283.29|23163.29|10
1638317300000|2021-12-01 00:08:20|23290.41|23170.41|23295.22|23175.22|23295.22|23175.22|23290.41|23170.41|10
1638317310000|2021-12-01 00:08:30|23295.61|23175.61|23307.87|23187.87|23307.87|23187.87|23295.61|23175.61|10
1638317320000|2021-12-01 00:08:40|23307.92|23187.92|23309.96|23189.96|23310.11|23190.11|23307.92|23187.92|10
1638317330000|2021-12-01 00:08:50|23310.07|23190.07|23309.32|23189.32|23310.98|23190.98|23309.32|23189.32|10
1638317340000|2021-12-01 00:09:00|23309.16|23189.16|23307.33|23187.33|23309.16|23189.16|23305.8|23185.8|10
1638317350000|2021-12-01 00:09:10|23307.94|23187.94|23303.25|23183.25|23308.12|23188.12|23303.25|23183.25|10
1638317360000|2021-12-01 00:09:20|23303.35|23183.35|23303.18|23183.18|23303.61|23183.61|23301.41|23181.41|10
1638317370000|2021-12-01 00:09:30|23303.62|23183.62|23305.63|23185.63|23306.17|23186.17|23303.62|23183.62|10
1638317380000|2021-12-01 00:09:40|23306.81|23186.81|23310.66|23190.66|23310.66|23190.66|23306.42|23186.42|10
1638317390000|2021-12-01 00:09:50|23309.91|23189.91|23307.14|23187.14|23311.74|23191.74|23307.14|23187.14|10
1638317400000|2021-12-01 00:10:00|23307.02|23187.02|23302.58|23182.58|23307.02|23187.02|23301.38|23181.38|10
1638317410000|2021-12-01 00:10:10|23302.29|23182.29|23308.92|23188.92|23308.94|23188.94|23302|23182|10
1638317420000|2021-12-01 00:10:20|23308.77|23188.77|23314.84|23194.84|23314.84|23194.84|23308.77|23188.77|10
1638317430000|2021-12-01 00:10:30|23315.21|23195.21|23328.23|23208.23|23328.23|23208.23|23315.21|23195.21|10
1638317440000|2021-12-01 00:10:40|23329.03|23209.03|23348.4|23228.4|23348.4|23228.4|23329.03|23209.03|10
1638317450000|2021-12-01 00:10:50|23352.92|23232.92|23362.55|23242.55|23362.55|23242.55|23352.92|23232.92|10
1638317460000|2021-12-01 00:11:00|23363.34|23243.34|23377.31|23257.31|23378.67|23258.67|23363.34|23243.34|10
1638317470000|2021-12-01 00:11:10|23379.01|23259.01|23379.5|23259.5|23381.45|23261.45|23379.01|23259.01|10
1638317480000|2021-12-01 00:11:20|23379.95|23259.95|23378.28|23258.28|23379.95|23259.95|23376.17|23256.17|10
1638317490000|2021-12-01 00:11:30|23378.31|23258.31|23369.38|23249.38|23378.31|23258.31|23369.38|23249.38|10
1638317500000|2021-12-01 00:11:40|23367.81|23247.81|23367.01|23247.01|23367.81|23247.81|23366.56|23246.56|10
1638317510000|2021-12-01 00:11:50|23366.71|23246.71|23366.77|23246.77|23368.16|23248.16|23366.56|23246.56|10
1638317520000|2021-12-01 00:12:00|23367.09|23247.09|23380.07|23260.07|23380.09|23260.09|23366.87|23246.87|10
1638317530000|2021-12-01 00:12:10|23380.92|23260.92|23392.17|23272.17|23392.17|23272.17|23380.92|23260.92|10
1638317540000|2021-12-01 00:12:20|23391.96|23271.96|23398.42|23278.42|23398.42|23278.42|23391.96|23271.96|10
1638317550000|2021-12-01 00:12:30|23400.5|23280.5|23407.18|23287.18|23407.18|23287.18|23400.24|23280.24|10
1638317560000|2021-12-01 00:12:40|23407.12|23287.12|23411.12|23291.12|23411.12|23291.12|23407.12|23287.12|10
1638317570000|2021-12-01 00:12:50|23411.5|23291.5|23410.33|23290.33|23412.27|23292.27|23409.03|23289.03|10
1638317580000|2021-12-01 00:13:00|23409.78|23289.78|23408.93|23288.93|23411.09|23291.09|23408.11|23288.11|10
1638317590000|2021-12-01 00:13:10|23409.44|23289.44|23408.24|23288.24|23411.22|23291.22|23408.24|23288.24|10
1638317600000|2021-12-01 00:13:20|23408.28|23288.28|23400.71|23280.71|23408.57|23288.57|23400.71|23280.71|10
1638317610000|2021-12-01 00:13:30|23400.23|23280.23|23395.37|23275.37|23400.23|23280.23|23394.95|23274.95|10
1638317620000|2021-12-01 00:13:40|23394.88|23274.88|23381.89|23261.89|23394.88|23274.88|23381.89|23261.89|10
1638317630000|2021-12-01 00:13:50|23381.65|23261.65|23373.15|23253.15|23381.65|23261.65|23373.15|23253.15|10
1638317640000|2021-12-01 00:14:00|23373.6|23253.6|23360.48|23240.48|23373.6|23253.6|23360.48|23240.48|10
1638317650000|2021-12-01 00:14:10|23360.01|23240.01|23355.62|23235.62|23360.01|23240.01|23354.18|23234.18|10
1638317660000|2021-12-01 00:14:20|23354.34|23234.34|23356.75|23236.75|23357.65|23237.65|23354.34|23234.34|10
1638317670000|2021-12-01 00:14:30|23357.28|23237.28|23356.06|23236.06|23357.89|23237.89|23356.06|23236.06|9
1638317680000|2021-12-01 00:14:40|23357.24|23237.24|23349.98|23229.98|23357.37|23237.37|23349.98|23229.98|10
1638317690000|2021-12-01 00:14:50|23348.03|23228.03|23333.53|23213.53|23348.73|23228.73|23333.53|23213.53|10
1638317700000|2021-12-01 00:15:00|23334.05|23214.05|23333.06|23213.06|23335.52|23215.52|23330.47|23210.47|10
1638317710000|2021-12-01 00:15:10|23333.22|23213.22|23345.31|23225.31|23346.16|23226.16|23332.64|23212.64|10
1638317720000|2021-12-01 00:15:20|23345.02|23225.02|23357.18|23237.18|23357.18|23237.18|23345.02|23225.02|10
1638317730000|2021-12-01 00:15:30|23358.18|23238.18|23357.84|23237.84|23359.36|23239.36|23357.84|23237.84|10
1638317740000|2021-12-01 00:15:40|23358.06|23238.06|23367.47|23247.47|23367.47|23247.47|23358.06|23238.06|10
1638317750000|2021-12-01 00:15:50|23366.43|23246.43|23368.08|23248.08|23368.08|23248.08|23365.26|23245.26|10
1638317760000|2021-12-01 00:16:00|23368.7|23248.7|23366.91|23246.91|23370.13|23250.13|23366.91|23246.91|10
1638317770000|2021-12-01 00:16:10|23366.95|23246.95|23366.84|23246.84|23369.79|23249.79|23366.51|23246.51|10
1638317780000|2021-12-01 00:16:20|23367.4|23247.4|23364.73|23244.73|23367.63|23247.63|23363.89|23243.89|10
1638317790000|2021-12-01 00:16:30|23363.66|23243.66|23365.32|23245.32|23365.48|23245.48|23362.65|23242.65|10
1638317800000|2021-12-01 00:16:40|23364.89|23244.89|23368.43|23248.43|23368.43|23248.43|23364.63|23244.63|10
1638317810000|2021-12-01 00:16:50|23368.26|23248.26|23361.35|23241.35|23368.26|23248.26|23361.25|23241.25|10
1638317820000|2021-12-01 00:17:00|23361.08|23241.08|23365.02|23245.02|23365.02|23245.02|23361.08|23241.08|10
1638317830000|2021-12-01 00:17:10|23365.82|23245.82|23368.96|23248.96|23370.23|23250.23|23365.82|23245.82|10
1638317840000|2021-12-01 00:17:20|23369.03|23249.03|23373.77|23253.77|23373.77|23253.77|23369.03|23249.03|10
1638317850000|2021-12-01 00:17:30|23374.64|23254.64|23368.78|23248.78|23374.64|23254.64|23368.78|23248.78|10
1638317860000|2021-12-01 00:17:40|23368.57|23248.57|23362.71|23242.71|23368.57|23248.57|23362.71|23242.71|10
1638317870000|2021-12-01 00:17:50|23363.06|23243.06|23365.95|23245.95|23365.95|23245.95|23361.23|23241.23|10
1638317880000|2021-12-01 00:18:00|23365.91|23245.91|23370.96|23250.96|23371.22|23251.22|23365.91|23245.91|10
1638317890000|2021-12-01 00:18:10|23372.48|23252.48|23376.09|23256.09|23376.09|23256.09|23372.48|23252.48|10
1638317900000|2021-12-01 00:18:20|23375.64|23255.64|23375.33|23255.33|23376.54|23256.54|23375.06|23255.06|10
1638317910000|2021-12-01 00:18:30|23375.76|23255.76|23377.01|23257.01|23377.01|23257.01|23375.29|23255.29|10
1638317920000|2021-12-01 00:18:40|23377.56|23257.56|23378.42|23258.42|23378.49|23258.49|23377.21|23257.21|9
1638317930000|2021-12-01 00:18:50|23378.4|23258.4|23375.89|23255.89|23378.4|23258.4|23375.89|23255.89|10
1638317940000|2021-12-01 00:19:00|23374.94|23254.94|23376.3|23256.3|23376.3|23256.3|23374.94|23254.94|10
1638317950000|2021-12-01 00:19:10|23376.44|23256.44|23376.29|23256.29|23377.61|23257.61|23376.29|23256.29|10
1638317960000|2021-12-01 00:19:20|23375.96|23255.96|23371.5|23251.5|23375.96|23255.96|23371.5|23251.5|10
1638317970000|2021-12-01 00:19:30|23370.94|23250.94|23379.61|23259.61|23379.61|23259.61|23369.04|23249.04|10
1638317980000|2021-12-01 00:19:40|23379.3|23259.3|23402.27|23282.27|23402.27|23282.27|23379.3|23259.3|10
1638317990000|2021-12-01 00:19:50|23402.62|23282.62|23418.75|23298.75|23420.01|23300.01|23402.62|23282.62|10
1638318000000|2021-12-01 00:20:00|23420.6|23300.6|23425.68|23305.68|23425.78|23305.78|23420.6|23300.6|10
1638318010000|2021-12-01 00:20:10|23426.13|23306.13|23420.02|23300.02|23426.13|23306.13|23420.02|23300.02|10
1638318020000|2021-12-01 00:20:20|23421.05|23301.05|23423.95|23303.95|23423.96|23303.96|23421.05|23301.05|10
1638318030000|2021-12-01 00:20:30|23424.43|23304.43|23423.71|23303.71|23425.7|23305.7|23423.32|23303.32|10
1638318040000|2021-12-01 00:20:40|23423.36|23303.36|23422.48|23302.48|23423.36|23303.36|23420.76|23300.76|9
1638318050000|2021-12-01 00:20:50|23422.54|23302.54|23423.98|23303.98|23428.76|23308.76|23422.54|23302.54|10
1638318060000|2021-12-01 00:21:00|23424.74|23304.74|23424.05|23304.05|23424.9|23304.9|23423.98|23303.98|10
1638318070000|2021-12-01 00:21:10|23424.62|23304.62|23416.65|23296.65|23425.29|23305.29|23416.65|23296.65|10
1638318080000|2021-12-01 00:21:20|23414.76|23294.76|23419.3|23299.3|23419.3|23299.3|23413.65|23293.65|10
1638318090000|2021-12-01 00:21:30|23420.15|23300.15|23428.05|23308.05|23428.05|23308.05|23419.71|23299.71|10
1638318100000|2021-12-01 00:21:40|23426.91|23306.91|23433.88|23313.88|23433.88|23313.88|23426.91|23306.91|10
1638318110000|2021-12-01 00:21:50|23433.53|23313.53|23430.6|23310.6|23433.85|23313.85|23430.6|23310.6|10
1638318120000|2021-12-01 00:22:00|23430.84|23310.84|23436.3|23316.3|23436.3|23316.3|23430.77|23310.77|10
1638318130000|2021-12-01 00:22:10|23439.22|23319.22|23446.07|23326.07|23446.07|23326.07|23439.07|23319.07|10
1638318140000|2021-12-01 00:22:20|23444.94|23324.94|23447.76|23327.76|23448.51|23328.51|23444.94|23324.94|10
1638318150000|2021-12-01 00:22:30|23447.45|23327.45|23449.78|23329.78|23450.07|23330.07|23447.45|23327.45|10
1638318160000|2021-12-01 00:22:40|23449.63|23329.63|23452.07|23332.07|23452.07|23332.07|23449.61|23329.61|10
1638318170000|2021-12-01 00:22:50|23452.16|23332.16|23452.12|23332.12|23453.55|23333.55|23452|23332|10
1638318180000|2021-12-01 00:23:00|23452.62|23332.62|23454.73|23334.73|23454.73|23334.73|23452.14|23332.14|10
1638318190000|2021-12-01 00:23:10|23454.62|23334.62|23452.93|23332.93|23454.62|23334.62|23452.93|23332.93|10
1638318200000|2021-12-01 00:23:20|23453.11|23333.11|23455.79|23335.79|23455.79|23335.79|23453.11|23333.11|10
1638318210000|2021-12-01 00:23:30|23456.01|23336.01|23461.71|23341.71|23461.71|23341.71|23456.01|23336.01|10
1638318220000|2021-12-01 00:23:40|23462.26|23342.26|23467.01|23347.01|23467.01|23347.01|23462.26|23342.26|10
1638318230000|2021-12-01 00:23:50|23467.36|23347.36|23466|23346|23467.36|23347.36|23466|23346|9
1638318240000|2021-12-01 00:24:00|23466.3|23346.3|23464.93|23344.93|23466.3|23346.3|23463.48|23343.48|10
1638318250000|2021-12-01 00:24:10|23464.59|23344.59|23461.3|23341.3|23464.85|23344.85|23461.3|23341.3|10
1638318260000|2021-12-01 00:24:20|23460.54|23340.54|23457.48|23337.48|23460.54|23340.54|23457.48|23337.48|10
1638318270000|2021-12-01 00:24:30|23457.13|23337.13|23454.92|23334.92|23457.17|23337.17|23454.79|23334.79|10
1638318280000|2021-12-01 00:24:40|23453.78|23333.78|23452.86|23332.86|23453.78|23333.78|23452.42|23332.42|10
1638318290000|2021-12-01 00:24:50|23452.88|23332.88|23453.86|23333.86|23454.56|23334.56|23452.88|23332.88|10
1638318300000|2021-12-01 00:25:00|23453.92|23333.92|23456.67|23336.67|23456.67|23336.67|23453.92|23333.92|10
1638318310000|2021-12-01 00:25:10|23456.8|23336.8|23454.72|23334.72|23457.85|23337.85|23454.28|23334.28|10
1638318320000|2021-12-01 00:25:20|23456.88|23336.88|23454|23334|23456.88|23336.88|23453.75|23333.75|10
1638318330000|2021-12-01 00:25:30|23454.42|23334.42|23451.94|23331.94|23455.41|23335.41|23451.94|23331.94|10
1638318340000|2021-12-01 00:25:40|23451.64|23331.64|23449.36|23329.36|23452.06|23332.06|23449.36|23329.36|10
1638318350000|2021-12-01 00:25:50|23449.42|23329.42|23446.08|23326.08|23449.45|23329.45|23445.36|23325.36|10
1638318360000|2021-12-01 00:26:00|23447.05|23327.05|23445.29|23325.29|23447.13|23327.13|23445.29|23325.29|10
1638318370000|2021-12-01 00:26:10|23444.29|23324.29|23445.12|23325.12|23445.51|23325.51|23443.82|23323.82|10
1638318380000|2021-12-01 00:26:20|23445.27|23325.27|23440.12|23320.12|23445.41|23325.41|23440.12|23320.12|10
1638318390000|2021-12-01 00:26:30|23439.96|23319.96|23439.33|23319.33|23439.96|23319.96|23438.52|23318.52|9
1638318400000|2021-12-01 00:26:40|23438.93|23318.93|23440.5|23320.5|23440.81|23320.81|23438.93|23318.93|10
1638318410000|2021-12-01 00:26:50|23440.03|23320.03|23439.8|23319.8|23440.04|23320.04|23439.07|23319.07|10
1638318420000|2021-12-01 00:27:00|23439.53|23319.53|23433.99|23313.99|23439.53|23319.53|23433.99|23313.99|10
1638318430000|2021-12-01 00:27:10|23433.95|23313.95|23429.94|23309.94|23433.95|23313.95|23429.94|23309.94|10
1638318440000|2021-12-01 00:27:20|23431.27|23311.27|23432.46|23312.46|23432.46|23312.46|23430.92|23310.92|10
1638318450000|2021-12-01 00:27:30|23432.56|23312.56|23432.43|23312.43|23433.63|23313.63|23431.89|23311.89|10
1638318460000|2021-12-01 00:27:40|23433.86|23313.86|23433.91|23313.91|23434.2|23314.2|23433.15|23313.15|10
1638318470000|2021-12-01 00:27:50|23434.79|23314.79|23436.17|23316.17|23436.17|23316.17|23434.63|23314.63|10
1638318480000|2021-12-01 00:28:00|23437.56|23317.56|23439.85|23319.85|23439.85|23319.85|23437.56|23317.56|10
1638318490000|2021-12-01 00:28:10|23439.14|23319.14|23443.09|23323.09|23443.09|23323.09|23439.14|23319.14|10
1638318500000|2021-12-01 00:28:20|23444.92|23324.92|23447.77|23327.77|23447.77|23327.77|23444.92|23324.92|10
1638318510000|2021-12-01 00:28:30|23447.52|23327.52|23454.07|23334.07|23454.07|23334.07|23447.52|23327.52|10
1638318520000|2021-12-01 00:28:40|23454.28|23334.28|23457.17|23337.17|23457.17|23337.17|23454.28|23334.28|9
1638318530000|2021-12-01 00:28:50|23456.86|23336.86|23459.85|23339.85|23460.64|23340.64|23456.86|23336.86|10
1638318540000|2021-12-01 00:29:00|23460.68|23340.68|23463.61|23343.61|23463.61|23343.61|23460.47|23340.47|10
1638318550000|2021-12-01 00:29:10|23462.85|23342.85|23468.73|23348.73|23468.73|23348.73|23462.68|23342.68|10
1638318560000|2021-12-01 00:29:20|23470.09|23350.09|23478.13|23358.13|23478.13|23358.13|23470.09|23350.09|9
1638318570000|2021-12-01 00:29:30|23478.04|23358.04|23478.34|23358.34|23478.34|23358.34|23475.52|23355.52|10
1638318580000|2021-12-01 00:29:40|23479.11|23359.11|23487.82|23367.82|23487.82|23367.82|23478.95|23358.95|10
1638318590000|2021-12-01 00:29:50|23487.68|23367.68|23488.73|23368.73|23489.23|23369.23|23487.68|23367.68|10
1638318600000|2021-12-01 00:30:00|23487.95|23367.95|23490.78|23370.78|23490.78|23370.78|23487.08|23367.08|10
1638318610000|2021-12-01 00:30:10|23491.84|23371.84|23500.75|23380.75|23500.75|23380.75|23491.67|23371.67|10
1638318620000|2021-12-01 00:30:20|23501.79|23381.79|23511.69|23391.69|23511.69|23391.69|23501.79|23381.79|10
1638318630000|2021-12-01 00:30:30|23511.71|23391.71|23510.96|23390.96|23512.36|23392.36|23510.96|23390.96|10
1638318640000|2021-12-01 00:30:40|23511.11|23391.11|23515.78|23395.78|23515.9|23395.9|23511.11|23391.11|10
1638318650000|2021-12-01 00:30:50|23515.06|23395.06|23517.07|23397.07|23517.86|23397.86|23514.75|23394.75|10
1638318660000|2021-12-01 00:31:00|23516.2|23396.2|23520.48|23400.48|23520.48|23400.48|23516.2|23396.2|10
1638318670000|2021-12-01 00:31:10|23522.19|23402.19|23524.04|23404.04|23524.04|23404.04|23522.19|23402.19|10
1638318680000|2021-12-01 00:31:20|23524.19|23404.19|23529.34|23409.34|23529.34|23409.34|23524.19|23404.19|10
1638318690000|2021-12-01 00:31:30|23529.55|23409.55|23532.57|23412.57|23532.57|23412.57|23529.55|23409.55|10
1638318700000|2021-12-01 00:31:40|23533.16|23413.16|23534.51|23414.51|23534.51|23414.51|23532.48|23412.48|10
1638318710000|2021-12-01 00:31:50|23534.19|23414.19|23535.96|23415.96|23535.96|23415.96|23533.09|23413.09|9
1638318720000|2021-12-01 00:32:00|23536.62|23416.62|23539.16|23419.16|23539.16|23419.16|23536.06|23416.06|10
1638318730000|2021-12-01 00:32:10|23539.51|23419.51|23541.27|23421.27|23544.3|23424.3|23539.51|23419.51|10
1638318740000|2021-12-01 00:32:20|23537.95|23417.95|23523.85|23403.85|23537.95|23417.95|23523.85|23403.85|10
1638318750000|2021-12-01 00:32:30|23523.23|23403.23|23510.36|23390.36|23523.23|23403.23|23510.36|23390.36|10
1638318760000|2021-12-01 00:32:40|23510.67|23390.67|23504.91|23384.91|23510.67|23390.67|23504.91|23384.91|10
1638318770000|2021-12-01 00:32:50|23505.11|23385.11|23504.4|23384.4|23505.11|23385.11|23503.16|23383.16|10
1638318780000|2021-12-01 00:33:00|23505.25|23385.25|23507.54|23387.54|23508.59|23388.59|23503.55|23383.55|10
1638318790000|2021-12-01 00:33:10|23506.26|23386.26|23499.93|23379.93|23506.69|23386.69|23499.93|23379.93|10
1638318800000|2021-12-01 00:33:20|23500|23380|23498.31|23378.31|23500.47|23380.47|23497.46|23377.46|10
1638318810000|2021-12-01 00:33:30|23497.23|23377.23|23498.9|23378.9|23499.85|23379.85|23496.13|23376.13|10
1638318820000|2021-12-01 00:33:40|23499.53|23379.53|23493.91|23373.91|23499.53|23379.53|23493.91|23373.91|10
1638318830000|2021-12-01 00:33:50|23493.82|23373.82|23489.46|23369.46|23494.26|23374.26|23489.46|23369.46|10
1638318840000|2021-12-01 00:34:00|23489.29|23369.29|23488.08|23368.08|23489.29|23369.29|23486.4|23366.4|9
1638318850000|2021-12-01 00:34:10|23488.59|23368.59|23490.87|23370.87|23490.87|23370.87|23488.59|23368.59|9
1638318860000|2021-12-01 00:34:20|23492.31|23372.31|23495.36|23375.36|23495.36|23375.36|23492.01|23372.01|10
1638318870000|2021-12-01 00:34:30|23495.63|23375.63|23484.85|23364.85|23495.63|23375.63|23484.85|23364.85|10
1638318880000|2021-12-01 00:34:40|23484.84|23364.84|23484.86|23364.86|23489.43|23369.43|23482.89|23362.89|10
1638318890000|2021-12-01 00:34:50|23486.16|23366.16|23483.95|23363.95|23486.18|23366.18|23483.95|23363.95|10
1638318900000|2021-12-01 00:35:00|23483.22|23363.22|23480.25|23360.25|23483.22|23363.22|23480.04|23360.04|10
1638318910000|2021-12-01 00:35:10|23478.41|23358.41|23474.7|23354.7|23478.41|23358.41|23474.7|23354.7|10
1638318920000|2021-12-01 00:35:20|23473.69|23353.69|23468.33|23348.33|23473.7|23353.7|23468.33|23348.33|9
1638318930000|2021-12-01 00:35:30|23467.58|23347.58|23461.98|23341.98|23468.24|23348.24|23461.98|23341.98|10
1638318940000|2021-12-01 00:35:40|23462.21|23342.21|23461.12|23341.12|23463.36|23343.36|23461.12|23341.12|10
1638318950000|2021-12-01 00:35:50|23460.86|23340.86|23462.59|23342.59|23462.59|23342.59|23460.86|23340.86|10
1638318960000|2021-12-01 00:36:00|23462.54|23342.54|23469.76|23349.76|23469.76|23349.76|23462.32|23342.32|10
1638318970000|2021-12-01 00:36:10|23467.88|23347.88|23468.6|23348.6|23468.85|23348.85|23466.28|23346.28|10
1638318980000|2021-12-01 00:36:20|23468.08|23348.08|23466.95|23346.95|23468.48|23348.48|23466.37|23346.37|10
1638318990000|2021-12-01 00:36:30|23466.18|23346.18|23459.63|23339.63|23466.18|23346.18|23459.63|23339.63|10
1638319000000|2021-12-01 00:36:40|23459.52|23339.52|23456.84|23336.84|23460.69|23340.69|23456.06|23336.06|10
1638319010000|2021-12-01 00:36:50|23456.72|23336.72|23453.82|23333.82|23456.72|23336.72|23453.82|23333.82|10
1638319020000|2021-12-01 00:37:00|23453.74|23333.74|23451.69|23331.69|23454.4|23334.4|23451.55|23331.55|10
1638319030000|2021-12-01 00:37:10|23453.38|23333.38|23452.4|23332.4|23455.33|23335.33|23451.39|23331.39|10
1638319040000|2021-12-01 00:37:20|23452.96|23332.96|23452.69|23332.69|23454.01|23334.01|23452.69|23332.69|9
1638319050000|2021-12-01 00:37:30|23452.64|23332.64|23448.46|23328.46|23452.64|23332.64|23448.46|23328.46|10
1638319060000|2021-12-01 00:37:40|23447.84|23327.84|23439.71|23319.71|23447.84|23327.84|23439.71|23319.71|10
1638319070000|2021-12-01 00:37:50|23439.17|23319.17|23438.46|23318.46|23439.17|23319.17|23436.65|23316.65|10
1638319080000|2021-12-01 00:38:00|23437.88|23317.88|23436.61|23316.61|23439.26|23319.26|23436.33|23316.33|10
1638319090000|2021-12-01 00:38:10|23433.99|23313.99|23424.21|23304.21|23433.99|23313.99|23424.21|23304.21|10
1638319100000|2021-12-01 00:38:20|23423.45|23303.45|23423.9|23303.9|23424.43|23304.43|23423.45|23303.45|10
1638319110000|2021-12-01 00:38:30|23424.07|23304.07|23425.75|23305.75|23425.91|23305.91|23423.53|23303.53|9
1638319120000|2021-12-01 00:38:40|23426.27|23306.27|23430.28|23310.28|23431.92|23311.92|23426.27|23306.27|10
1638319130000|2021-12-01 00:38:50|23429.72|23309.72|23428.76|23308.76|23430.32|23310.32|23427.82|23307.82|10
1638319140000|2021-12-01 00:39:00|23428.52|23308.52|23425.22|23305.22|23430.1|23310.1|23425.07|23305.07|10
1638319150000|2021-12-01 00:39:10|23423.58|23303.58|23425.98|23305.98|23425.98|23305.98|23423.58|23303.58|9
1638319160000|2021-12-01 00:39:20|23425.76|23305.76|23426.68|23306.68|23426.68|23306.68|23425.31|23305.31|10
1638319170000|2021-12-01 00:39:30|23428.41|23308.41|23428.21|23308.21|23428.63|23308.63|23426.8|23306.8|10
1638319180000|2021-12-01 00:39:40|23429.87|23309.87|23437.54|23317.54|23437.54|23317.54|23429.87|23309.87|10
1638319190000|2021-12-01 00:39:50|23438.17|23318.17|23442.05|23322.05|23442.08|23322.08|23438.17|23318.17|9
1638319200000|2021-12-01 00:40:00|23442.67|23322.67|23447.69|23327.69|23447.69|23327.69|23442.67|23322.67|10
1638319210000|2021-12-01 00:40:10|23449.27|23329.27|23452.1|23332.1|23452.1|23332.1|23449.27|23329.27|10
1638319220000|2021-12-01 00:40:20|23452.22|23332.22|23458.27|23338.27|23458.27|23338.27|23451.98|23331.98|10
1638319230000|2021-12-01 00:40:30|23458.44|23338.44|23456.79|23336.79|23458.68|23338.68|23456.48|23336.48|10
1638319240000|2021-12-01 00:40:40|23456.88|23336.88|23456.88|23336.88|23456.88|23336.88|23454.94|23334.94|9
1638319250000|2021-12-01 00:40:50|23456.94|23336.94|23469.11|23349.11|23469.11|23349.11|23456.94|23336.94|10
1638319260000|2021-12-01 00:41:00|23470.8|23350.8|23476.42|23356.42|23476.42|23356.42|23470.8|23350.8|10
1638319270000|2021-12-01 00:41:10|23476.79|23356.79|23478.4|23358.4|23478.88|23358.88|23476.79|23356.79|10
1638319280000|2021-12-01 00:41:20|23478.87|23358.87|23480.92|23360.92|23480.92|23360.92|23478.87|23358.87|10
1638319290000|2021-12-01 00:41:30|23482.41|23362.41|23488.55|23368.55|23488.55|23368.55|23482.36|23362.36|10
1638319300000|2021-12-01 00:41:40|23490.78|23370.78|23493.93|23373.93|23493.93|23373.93|23490.72|23370.72|10
1638319310000|2021-12-01 00:41:50|23494.21|23374.21|23499.65|23379.65|23499.65|23379.65|23494.21|23374.21|10
1638319320000|2021-12-01 00:42:00|23499.59|23379.59|23501.69|23381.69|23503.83|23383.83|23499.59|23379.59|10
1638319330000|2021-12-01 00:42:10|23500.31|23380.31|23502.92|23382.92|23503.38|23383.38|23498.74|23378.74|10
1638319340000|2021-12-01 00:42:20|23503.63|23383.63|23502.6|23382.6|23504.2|23384.2|23502.15|23382.15|10
1638319350000|2021-12-01 00:42:30|23502.55|23382.55|23499.91|23379.91|23502.55|23382.55|23499.91|23379.91|9
1638319360000|2021-12-01 00:42:40|23500.47|23380.47|23501.21|23381.21|23501.93|23381.93|23500.31|23380.31|10
1638319370000|2021-12-01 00:42:50|23501.72|23381.72|23498.49|23378.49|23502.44|23382.44|23498.49|23378.49|10
1638319380000|2021-12-01 00:43:00|23496.34|23376.34|23493.88|23373.88|23496.34|23376.34|23493.16|23373.16|10
1638319390000|2021-12-01 00:43:10|23494.26|23374.26|23495.54|23375.54|23496.36|23376.36|23494.26|23374.26|10
1638319400000|2021-12-01 00:43:20|23494.01|23374.01|23493.25|23373.25|23494.33|23374.33|23492.27|23372.27|10
1638319410000|2021-12-01 00:43:30|23493.72|23373.72|23497.11|23377.11|23497.11|23377.11|23493.72|23373.72|9
1638319420000|2021-12-01 00:43:40|23495.68|23375.68|23496.97|23376.97|23497|23377|23495.68|23375.68|9
1638319430000|2021-12-01 00:43:50|23497.76|23377.76|23496.17|23376.17|23498.37|23378.37|23496.17|23376.17|9
1638319440000|2021-12-01 00:44:00|23495.99|23375.99|23492.93|23372.93|23495.99|23375.99|23492.93|23372.93|9
1638319450000|2021-12-01 00:44:10|23493.39|23373.39|23489.45|23369.45|23493.39|23373.39|23489.45|23369.45|10
1638319460000|2021-12-01 00:44:20|23489.48|23369.48|23487.46|23367.46|23489.64|23369.64|23487.4|23367.4|10
1638319470000|2021-12-01 00:44:30|23486.61|23366.61|23485.93|23365.93|23486.89|23366.89|23485.6|23365.6|8
1638319480000|2021-12-01 00:44:40|23485.65|23365.65|23485.49|23365.49|23487.03|23367.03|23485.35|23365.35|10
1638319490000|2021-12-01 00:44:50|23484.88|23364.88|23481.81|23361.81|23484.94|23364.94|23481.81|23361.81|10
1638319500000|2021-12-01 00:45:00|23480.8|23360.8|23484.25|23364.25|23484.25|23364.25|23480.19|23360.19|10
1638319510000|2021-12-01 00:45:10|23484.28|23364.28|23483.72|23363.72|23485.01|23365.01|23483.66|23363.66|10
1638319520000|2021-12-01 00:45:20|23484.92|23364.92|23484.6|23364.6|23487.25|23367.25|23484.6|23364.6|10
1638319530000|2021-12-01 00:45:30|23484.66|23364.66|23480.9|23360.9|23484.68|23364.68|23480.9|23360.9|10
1638319540000|2021-12-01 00:45:40|23474.67|23354.67|23478.28|23358.28|23478.28|23358.28|23474.67|23354.67|10
1638319550000|2021-12-01 00:45:50|23478.96|23358.96|23478.92|23358.92|23480.13|23360.13|23478.91|23358.91|9
1638319560000|2021-12-01 00:46:00|23479.22|23359.22|23480.96|23360.96|23481.57|23361.57|23479.02|23359.02|10
1638319570000|2021-12-01 00:46:10|23482.09|23362.09|23486.9|23366.9|23486.9|23366.9|23482.09|23362.09|9
1638319580000|2021-12-01 00:46:20|23486.75|23366.75|23486.96|23366.96|23487.26|23367.26|23485.93|23365.93|10
1638319590000|2021-12-01 00:46:30|23486.34|23366.34|23482.5|23362.5|23486.34|23366.34|23482.5|23362.5|10
1638319600000|2021-12-01 00:46:40|23479.77|23359.77|23478.66|23358.66|23481.18|23361.18|23478.66|23358.66|9
1638319610000|2021-12-01 00:46:50|23478.42|23358.42|23482.26|23362.26|23482.26|23362.26|23478.42|23358.42|10
1638319620000|2021-12-01 00:47:00|23482.34|23362.34|23484.63|23364.63|23484.63|23364.63|23482.07|23362.07|10
1638319630000|2021-12-01 00:47:10|23485.59|23365.59|23487.44|23367.44|23487.44|23367.44|23485.59|23365.59|10
1638319640000|2021-12-01 00:47:20|23487.54|23367.54|23488.87|23368.87|23489.99|23369.99|23487.54|23367.54|10
1638319650000|2021-12-01 00:47:30|23488.72|23368.72|23490.22|23370.22|23490.35|23370.35|23488.72|23368.72|10
1638319660000|2021-12-01 00:47:40|23490.9|23370.9|23494.82|23374.82|23494.82|23374.82|23490.9|23370.9|10
1638319670000|2021-12-01 00:47:50|23494.83|23374.83|23498.98|23378.98|23498.98|23378.98|23494.83|23374.83|10
1638319680000|2021-12-01 00:48:00|23498.94|23378.94|23498.06|23378.06|23499.18|23379.18|23497.68|23377.68|9
1638319690000|2021-12-01 00:48:10|23498.14|23378.14|23498.62|23378.62|23498.9|23378.9|23497.13|23377.13|10
1638319700000|2021-12-01 00:48:20|23497.75|23377.75|23500.77|23380.77|23501.07|23381.07|23497.75|23377.75|10
1638319710000|2021-12-01 00:48:30|23500.45|23380.45|23504.46|23384.46|23504.46|23384.46|23500.45|23380.45|10
1638319720000|2021-12-01 00:48:40|23507.5|23387.5|23511.21|23391.21|23511.21|23391.21|23507.39|23387.39|10
1638319730000|2021-12-01 00:48:50|23510.53|23390.53|23512.34|23392.34|23512.34|23392.34|23510.53|23390.53|10
1638319740000|2021-12-01 00:49:00|23515.16|23395.16|23520.43|23400.43|23520.43|23400.43|23514.82|23394.82|10
1638319750000|2021-12-01 00:49:10|23520.4|23400.4|23517.78|23397.78|23521.48|23401.48|23517.78|23397.78|9
1638319760000|2021-12-01 00:49:20|23518.04|23398.04|23518.63|23398.63|23518.63|23398.63|23516.88|23396.88|10
1638319770000|2021-12-01 00:49:30|23518.58|23398.58|23520.34|23400.34|23520.34|23400.34|23518.29|23398.29|9
1638319780000|2021-12-01 00:49:40|23520.85|23400.85|23522.94|23402.94|23523.2|23403.2|23520.7|23400.7|10
1638319790000|2021-12-01 00:49:50|23523.13|23403.13|23522.43|23402.43|23524.49|23404.49|23522.43|23402.43|10
1638319800000|2021-12-01 00:50:00|23522.19|23402.19|23519.44|23399.44|23522.44|23402.44|23518.96|23398.96|10
1638319810000|2021-12-01 00:50:10|23519.24|23399.24|23515.52|23395.52|23519.24|23399.24|23515.52|23395.52|10
1638319820000|2021-12-01 00:50:20|23515.56|23395.56|23515.04|23395.04|23515.75|23395.75|23514.61|23394.61|10
1638319830000|2021-12-01 00:50:30|23515.01|23395.01|23516.4|23396.4|23516.4|23396.4|23514.23|23394.23|10
1638319840000|2021-12-01 00:50:40|23516.24|23396.24|23518.22|23398.22|23518.22|23398.22|23515.45|23395.45|9
1638319850000|2021-12-01 00:50:50|23518.51|23398.51|23523|23403|23523.42|23403.42|23518.33|23398.33|10
1638319860000|2021-12-01 00:51:00|23522.95|23402.95|23525.53|23405.53|23525.53|23405.53|23522.47|23402.47|9
1638319870000|2021-12-01 00:51:10|23525.74|23405.74|23526.48|23406.48|23526.87|23406.87|23525.74|23405.74|10
1638319880000|2021-12-01 00:51:20|23527.13|23407.13|23524.43|23404.43|23527.13|23407.13|23524.43|23404.43|10
1638319890000|2021-12-01 00:51:30|23524.1|23404.1|23523.94|23403.94|23524.1|23404.1|23521.7|23401.7|9
1638319900000|2021-12-01 00:51:40|23524.33|23404.33|23525.93|23405.93|23527.59|23407.59|23524.33|23404.33|10
1638319910000|2021-12-01 00:51:50|23526.04|23406.04|23528.36|23408.36|23528.36|23408.36|23526.03|23406.03|10
1638319920000|2021-12-01 00:52:00|23528.61|23408.61|23529.82|23409.82|23530.29|23410.29|23528.61|23408.61|10
1638319930000|2021-12-01 00:52:10|23528.86|23408.86|23531.21|23411.21|23531.58|23411.58|23528.86|23408.86|10
1638319940000|2021-12-01 00:52:20|23530.96|23410.96|23529.46|23409.46|23531.41|23411.41|23528.87|23408.87|10
1638319950000|2021-12-01 00:52:30|23529.9|23409.9|23529.97|23409.97|23529.97|23409.97|23528.26|23408.26|10
1638319960000|2021-12-01 00:52:40|23529.65|23409.65|23526|23406|23529.65|23409.65|23526|23406|10
1638319970000|2021-12-01 00:52:50|23526.5|23406.5|23528.32|23408.32|23528.32|23408.32|23526.38|23406.38|10
1638319980000|2021-12-01 00:53:00|23528.28|23408.28|23527.16|23407.16|23528.28|23408.28|23526.26|23406.26|10
1638319990000|2021-12-01 00:53:10|23528.31|23408.31|23527.4|23407.4|23530.67|23410.67|23525.82|23405.82|10
1638320000000|2021-12-01 00:53:20|23527.44|23407.44|23528.79|23408.79|23528.79|23408.79|23527.44|23407.44|10
1638320010000|2021-12-01 00:53:30|23527.77|23407.77|23538.58|23418.58|23538.58|23418.58|23527.77|23407.77|10
1638320020000|2021-12-01 00:53:40|23539.69|23419.69|23545.29|23425.29|23545.29|23425.29|23539.69|23419.69|10
1638320030000|2021-12-01 00:53:50|23545.92|23425.92|23555.98|23435.98|23555.98|23435.98|23545.92|23425.92|10
1638320040000|2021-12-01 00:54:00|23556.37|23436.37|23558.92|23438.92|23558.98|23438.98|23556.37|23436.37|10
1638320050000|2021-12-01 00:54:10|23559.99|23439.99|23560.58|23440.58|23561.45|23441.45|23559.99|23439.99|9
1638320060000|2021-12-01 00:54:20|23560.05|23440.05|23560.22|23440.22|23560.58|23440.58|23559.48|23439.48|10
1638320070000|2021-12-01 00:54:30|23560.9|23440.9|23559.27|23439.27|23561.9|23441.9|23559.27|23439.27|10
1638320080000|2021-12-01 00:54:40|23559.14|23439.14|23553.08|23433.08|23559.17|23439.17|23552.34|23432.34|10
1638320090000|2021-12-01 00:54:50|23553.06|23433.06|23546.83|23426.83|23553.06|23433.06|23546.72|23426.72|10
1638320100000|2021-12-01 00:55:00|23546.96|23426.96|23545.1|23425.1|23546.96|23426.96|23544.54|23424.54|10
1638320110000|2021-12-01 00:55:10|23544.71|23424.71|23545.81|23425.81|23547.05|23427.05|23544.71|23424.71|10
1638320120000|2021-12-01 00:55:20|23545.9|23425.9|23544.4|23424.4|23545.9|23425.9|23544.4|23424.4|10
1638320130000|2021-12-01 00:55:30|23544.3|23424.3|23540.11|23420.11|23544.3|23424.3|23540.11|23420.11|10
1638320140000|2021-12-01 00:55:40|23539.42|23419.42|23536.17|23416.17|23539.42|23419.42|23536.17|23416.17|10
1638320150000|2021-12-01 00:55:50|23536.07|23416.07|23535.41|23415.41|23537.32|23417.32|23535.41|23415.41|10
1638320160000|2021-12-01 00:56:00|23535.26|23415.26|23535.49|23415.49|23535.63|23415.63|23532.92|23412.92|10
1638320170000|2021-12-01 00:56:10|23535.4|23415.4|23533.48|23413.48|23535.4|23415.4|23533.4|23413.4|10
1638320180000|2021-12-01 00:56:20|23533.6|23413.6|23531.3|23411.3|23533.6|23413.6|23530.32|23410.32|10
1638320190000|2021-12-01 00:56:30|23531.75|23411.75|23532.7|23412.7|23533.16|23413.16|23531.75|23411.75|10
1638320200000|2021-12-01 00:56:40|23533.09|23413.09|23529.17|23409.17|23533.09|23413.09|23529.17|23409.17|10
1638320210000|2021-12-01 00:56:50|23528.97|23408.97|23526.66|23406.66|23529.15|23409.15|23526.66|23406.66|10
1638320220000|2021-12-01 00:57:00|23525.91|23405.91|23524.45|23404.45|23526.36|23406.36|23524.1|23404.1|10
1638320230000|2021-12-01 00:57:10|23523.73|23403.73|23523.57|23403.57|23524.72|23404.72|23523.29|23403.29|10
1638320240000|2021-12-01 00:57:20|23523.68|23403.68|23523.39|23403.39|23523.68|23403.68|23522.85|23402.85|10
1638320250000|2021-12-01 00:57:30|23523.56|23403.56|23521.97|23401.97|23523.56|23403.56|23520.95|23400.95|9
1638320260000|2021-12-01 00:57:40|23521.45|23401.45|23521.3|23401.3|23521.45|23401.45|23519.68|23399.68|10
1638320270000|2021-12-01 00:57:50|23521.71|23401.71|23525.24|23405.24|23525.24|23405.24|23521.71|23401.71|10
1638320280000|2021-12-01 00:58:00|23525.11|23405.11|23527.82|23407.82|23527.82|23407.82|23524.93|23404.93|10
1638320290000|2021-12-01 00:58:10|23528.31|23408.31|23537.44|23417.44|23537.44|23417.44|23528.31|23408.31|10
1638320300000|2021-12-01 00:58:20|23537.96|23417.96|23542.34|23422.34|23542.84|23422.84|23537.96|23417.96|10
1638320310000|2021-12-01 00:58:30|23542.25|23422.25|23543.01|23423.01|23543.32|23423.32|23542.11|23422.11|10
1638320320000|2021-12-01 00:58:40|23542.11|23422.11|23541.86|23421.86|23542.11|23422.11|23541.58|23421.58|10
1638320330000|2021-12-01 00:58:50|23541.45|23421.45|23541.3|23421.3|23542.12|23422.12|23541.1|23421.1|10
1638320340000|2021-12-01 00:59:00|23541.15|23421.15|23542.67|23422.67|23542.67|23422.67|23541.15|23421.15|10
1638320350000|2021-12-01 00:59:10|23541.91|23421.91|23540.6|23420.6|23541.94|23421.94|23540.57|23420.57|10
1638320360000|2021-12-01 00:59:20|23540.11|23420.11|23540.22|23420.22|23540.6|23420.6|23540.03|23420.03|10
1638320370000|2021-12-01 00:59:30|23540.9|23420.9|23542.77|23422.77|23542.77|23422.77|23538.48|23418.48|10
1638320380000|2021-12-01 00:59:40|23542.92|23422.92|23542.69|23422.69|23543.78|23423.78|23542.69|23422.69|10
1638320390000|2021-12-01 00:59:50|23542.06|23422.06|23550.56|23430.56|23551.17|23431.17|23542.01|23422.01|10
1638320400000|2021-12-01 01:00:00|23550.94|23430.94|23549.09|23429.09|23551.72|23431.72|23548.89|23428.89|10
1638320410000|2021-12-01 01:00:10|23548.74|23428.74|23545.31|23425.31|23549.19|23429.19|23545.31|23425.31|10
1638320420000|2021-12-01 01:00:20|23545.29|23425.29|23540.02|23420.02|23545.29|23425.29|23539.95|23419.95|9
1638320430000|2021-12-01 01:00:30|23537.69|23417.69|23530.72|23410.72|23537.69|23417.69|23530.37|23410.37|10
1638320440000|2021-12-01 01:00:40|23530.51|23410.51|23522.56|23402.56|23530.79|23410.79|23522.56|23402.56|9
1638320450000|2021-12-01 01:00:50|23519.41|23399.41|23512.8|23392.8|23520.62|23400.62|23512.8|23392.8|10
1638320460000|2021-12-01 01:01:00|23512.76|23392.76|23506.61|23386.61|23512.76|23392.76|23506.29|23386.29|10
1638320470000|2021-12-01 01:01:10|23506.75|23386.75|23506.06|23386.06|23507.42|23387.42|23506.06|23386.06|10
1638320480000|2021-12-01 01:01:20|23506.04|23386.04|23506.38|23386.38|23506.7|23386.7|23506|23386|9
1638320490000|2021-12-01 01:01:30|23506.24|23386.24|23506.95|23386.95|23507.38|23387.38|23506.24|23386.24|10
1638320500000|2021-12-01 01:01:40|23508.18|23388.18|23507.82|23387.82|23508.18|23388.18|23506.39|23386.39|10
1638320510000|2021-12-01 01:01:50|23507.77|23387.77|23507.68|23387.68|23508.64|23388.64|23507.22|23387.22|10
1638320520000|2021-12-01 01:02:00|23506.28|23386.28|23501.73|23381.73|23506.28|23386.28|23501.73|23381.73|10
1638320530000|2021-12-01 01:02:10|23501.8|23381.8|23497.46|23377.46|23502.26|23382.26|23497.46|23377.46|10
1638320540000|2021-12-01 01:02:20|23496.31|23376.31|23495.84|23375.84|23496.31|23376.31|23494.14|23374.14|10
1638320550000|2021-12-01 01:02:30|23495.77|23375.77|23495.35|23375.35|23496.54|23376.54|23495.19|23375.19|10
1638320560000|2021-12-01 01:02:40|23495.4|23375.4|23495.7|23375.7|23495.95|23375.95|23495.04|23375.04|10
1638320570000|2021-12-01 01:02:50|23494.78|23374.78|23493.38|23373.38|23494.78|23374.78|23493.38|23373.38|10
1638320580000|2021-12-01 01:03:00|23493.3|23373.3|23493.43|23373.43|23493.44|23373.44|23492.1|23372.1|10
1638320590000|2021-12-01 01:03:10|23493.78|23373.78|23496.11|23376.11|23496.26|23376.26|23493.78|23373.78|10
1638320600000|2021-12-01 01:03:20|23495.93|23375.93|23493.54|23373.54|23495.93|23375.93|23493.3|23373.3|10
1638320610000|2021-12-01 01:03:30|23493.32|23373.32|23493.06|23373.06|23493.36|23373.36|23492.29|23372.29|10
1638320620000|2021-12-01 01:03:40|23493.22|23373.22|23493.1|23373.1|23494.18|23374.18|23492.75|23372.75|10
1638320630000|2021-12-01 01:03:50|23494.51|23374.51|23500.5|23380.5|23500.5|23380.5|23493.9|23373.9|10
1638320640000|2021-12-01 01:04:00|23501.49|23381.49|23507.02|23387.02|23507.02|23387.02|23501.49|23381.49|9
1638320650000|2021-12-01 01:04:10|23509.34|23389.34|23509.67|23389.67|23509.67|23389.67|23508.15|23388.15|10
1638320660000|2021-12-01 01:04:20|23509.69|23389.69|23512.7|23392.7|23512.74|23392.74|23509.37|23389.37|10
1638320670000|2021-12-01 01:04:30|23512.72|23392.72|23510.78|23390.78|23512.72|23392.72|23509.4|23389.4|10
1638320680000|2021-12-01 01:04:40|23511.13|23391.13|23510.7|23390.7|23514|23394|23509.73|23389.73|10
1638320690000|2021-12-01 01:04:50|23510.54|23390.54|23505.52|23385.52|23510.54|23390.54|23504.81|23384.81|10
1638320700000|2021-12-01 01:05:00|23505.25|23385.25|23503.08|23383.08|23505.25|23385.25|23503.08|23383.08|9
1638320710000|2021-12-01 01:05:10|23501.48|23381.48|23495.54|23375.54|23503.3|23383.3|23495.54|23375.54|10
1638320720000|2021-12-01 01:05:20|23494.03|23374.03|23495.97|23375.97|23495.97|23375.97|23494.03|23374.03|10
1638320730000|2021-12-01 01:05:30|23496.08|23376.08|23493.72|23373.72|23497.42|23377.42|23493.72|23373.72|10
1638320740000|2021-12-01 01:05:40|23493.43|23373.43|23493.82|23373.82|23494.24|23374.24|23493.11|23373.11|10
1638320750000|2021-12-01 01:05:50|23494.08|23374.08|23490.72|23370.72|23496.21|23376.21|23490.72|23370.72|10
1638320760000|2021-12-01 01:06:00|23492.39|23372.39|23492.86|23372.86|23492.86|23372.86|23492.22|23372.22|10
1638320770000|2021-12-01 01:06:10|23493.27|23373.27|23490.78|23370.78|23493.85|23373.85|23490.78|23370.78|10
1638320780000|2021-12-01 01:06:20|23490.39|23370.39|23489.11|23369.11|23490.39|23370.39|23489.11|23369.11|10
1638320790000|2021-12-01 01:06:30|23488.48|23368.48|23485.47|23365.47|23488.59|23368.59|23485.47|23365.47|10
1638320800000|2021-12-01 01:06:40|23485.98|23365.98|23485.96|23365.96|23485.98|23365.98|23484.53|23364.53|10
1638320810000|2021-12-01 01:06:50|23485.58|23365.58|23479.99|23359.99|23485.72|23365.72|23479.93|23359.93|10
1638320820000|2021-12-01 01:07:00|23477.48|23357.48|23476.24|23356.24|23477.48|23357.48|23476.24|23356.24|10
1638320830000|2021-12-01 01:07:10|23476.3|23356.3|23475.25|23355.25|23476.3|23356.3|23475.16|23355.16|10
1638320840000|2021-12-01 01:07:20|23475.14|23355.14|23476.53|23356.53|23476.53|23356.53|23475.14|23355.14|9
1638320850000|2021-12-01 01:07:30|23476.31|23356.31|23477.06|23357.06|23477.06|23357.06|23475.89|23355.89|10
1638320860000|2021-12-01 01:07:40|23478.15|23358.15|23479.05|23359.05|23479.69|23359.69|23478.15|23358.15|10
1638320870000|2021-12-01 01:07:50|23478.58|23358.58|23477.04|23357.04|23478.58|23358.58|23476.63|23356.63|10
1638320880000|2021-12-01 01:08:00|23476.98|23356.98|23477.04|23357.04|23477.79|23357.79|23476.44|23356.44|10
1638320890000|2021-12-01 01:08:10|23476.78|23356.78|23477.48|23357.48|23477.65|23357.65|23476.37|23356.37|10
1638320900000|2021-12-01 01:08:20|23478.38|23358.38|23478.66|23358.66|23479.78|23359.78|23478.38|23358.38|10
1638320910000|2021-12-01 01:08:30|23478.51|23358.51|23479.83|23359.83|23479.83|23359.83|23478.49|23358.49|9
1638320920000|2021-12-01 01:08:40|23480.06|23360.06|23477.88|23357.88|23480.13|23360.13|23477.54|23357.54|10
1638320930000|2021-12-01 01:08:50|23477.4|23357.4|23475.85|23355.85|23477.4|23357.4|23475.85|23355.85|10
1638320940000|2021-12-01 01:09:00|23476.12|23356.12|23475.66|23355.66|23476.51|23356.51|23475.47|23355.47|10
1638320950000|2021-12-01 01:09:10|23474.39|23354.39|23472.2|23352.2|23474.99|23354.99|23472.2|23352.2|10
1638320960000|2021-12-01 01:09:20|23471.62|23351.62|23470.56|23350.56|23472.1|23352.1|23470.27|23350.27|10
1638320970000|2021-12-01 01:09:30|23470.73|23350.73|23473.01|23353.01|23473.01|23353.01|23470.35|23350.35|10
1638320980000|2021-12-01 01:09:40|23473.85|23353.85|23474.81|23354.81|23475.33|23355.33|23473.85|23353.85|10
1638320990000|2021-12-01 01:09:50|23475.8|23355.8|23477.01|23357.01|23477.38|23357.38|23475.55|23355.55|10
1638321000000|2021-12-01 01:10:00|23477.15|23357.15|23474.58|23354.58|23477.18|23357.18|23474.58|23354.58|10
1638321010000|2021-12-01 01:10:10|23474.56|23354.56|23466.33|23346.33|23474.56|23354.56|23465.44|23345.44|10
1638321020000|2021-12-01 01:10:20|23466.14|23346.14|23460.51|23340.51|23466.14|23346.14|23460.39|23340.39|10
1638321030000|2021-12-01 01:10:30|23459.3|23339.3|23456.33|23336.33|23459.3|23339.3|23456.33|23336.33|9
1638321040000|2021-12-01 01:10:40|23454.61|23334.61|23447.03|23327.03|23455.14|23335.14|23447.03|23327.03|10
1638321050000|2021-12-01 01:10:50|23446.63|23326.63|23446.36|23326.36|23446.63|23326.63|23444.74|23324.74|9
1638321060000|2021-12-01 01:11:00|23446.49|23326.49|23451.14|23331.14|23451.18|23331.18|23446.48|23326.48|10
1638321070000|2021-12-01 01:11:10|23451.75|23331.75|23450.26|23330.26|23451.75|23331.75|23449.38|23329.38|8
1638321080000|2021-12-01 01:11:20|23449.8|23329.8|23450.67|23330.67|23450.82|23330.82|23449.8|23329.8|8
1638321090000|2021-12-01 01:11:30|23450.51|23330.51|23451.55|23331.55|23451.55|23331.55|23450.51|23330.51|9
1638321100000|2021-12-01 01:11:40|23452.47|23332.47|23453.26|23333.26|23453.26|23333.26|23451.96|23331.96|8
1638321110000|2021-12-01 01:11:50|23453.21|23333.21|23450.06|23330.06|23453.21|23333.21|23450.06|23330.06|9
1638321120000|2021-12-01 01:12:00|23449.91|23329.91|23448.83|23328.83|23450.1|23330.1|23448.34|23328.34|10
1638321130000|2021-12-01 01:12:10|23448.81|23328.81|23448.45|23328.45|23448.81|23328.81|23447.15|23327.15|10
1638321140000|2021-12-01 01:12:20|23448.21|23328.21|23447.68|23327.68|23448.21|23328.21|23446.69|23326.69|10
1638321150000|2021-12-01 01:12:30|23447.64|23327.64|23447.59|23327.59|23447.73|23327.73|23445.82|23325.82|10
1638321160000|2021-12-01 01:12:40|23448.49|23328.49|23448.28|23328.28|23449.68|23329.68|23448.28|23328.28|9
1638321170000|2021-12-01 01:12:50|23448.06|23328.06|23441.73|23321.73|23448.06|23328.06|23441.07|23321.07|10
1638321180000|2021-12-01 01:13:00|23440.02|23320.02|23436.26|23316.26|23440.02|23320.02|23436.26|23316.26|9
1638321190000|2021-12-01 01:13:10|23435.62|23315.62|23433.95|23313.95|23435.97|23315.97|23433.72|23313.72|9
1638321200000|2021-12-01 01:13:20|23433.81|23313.81|23432.1|23312.1|23435.43|23315.43|23432.1|23312.1|10
1638321210000|2021-12-01 01:13:30|23430.48|23310.48|23426.14|23306.14|23430.48|23310.48|23426.14|23306.14|10
1638321220000|2021-12-01 01:13:40|23425.92|23305.92|23426.23|23306.23|23426.77|23306.77|23425.92|23305.92|10
1638321230000|2021-12-01 01:13:50|23426.37|23306.37|23429.23|23309.23|23429.23|23309.23|23426.22|23306.22|10
1638321240000|2021-12-01 01:14:00|23429.32|23309.32|23432|23312|23432.77|23312.77|23429.32|23309.32|10
1638321250000|2021-12-01 01:14:10|23432.61|23312.61|23437.96|23317.96|23437.96|23317.96|23432.61|23312.61|10
1638321260000|2021-12-01 01:14:20|23438.71|23318.71|23444.11|23324.11|23444.11|23324.11|23438.71|23318.71|9
1638321270000|2021-12-01 01:14:30|23443.04|23323.04|23451.92|23331.92|23451.92|23331.92|23442.99|23322.99|10
1638321280000|2021-12-01 01:14:40|23455.71|23335.71|23458.89|23338.89|23458.89|23338.89|23455.71|23335.71|9
1638321290000|2021-12-01 01:14:50|23458.69|23338.69|23457.03|23337.03|23459.19|23339.19|23457.03|23337.03|10
1638321300000|2021-12-01 01:15:00|23456.6|23336.6|23451.86|23331.86|23456.6|23336.6|23451.86|23331.86|10
1638321310000|2021-12-01 01:15:10|23450.61|23330.61|23447.49|23327.49|23450.61|23330.61|23447.49|23327.49|10
1638321320000|2021-12-01 01:15:20|23447.15|23327.15|23441.09|23321.09|23447.15|23327.15|23441.09|23321.09|10
1638321330000|2021-12-01 01:15:30|23440.63|23320.63|23441.27|23321.27|23441.27|23321.27|23439.64|23319.64|9
1638321340000|2021-12-01 01:15:40|23440.51|23320.51|23439.34|23319.34|23441.12|23321.12|23439.34|23319.34|9
1638321350000|2021-12-01 01:15:50|23439.43|23319.43|23439.11|23319.11|23439.43|23319.43|23437.69|23317.69|9
1638321360000|2021-12-01 01:16:00|23439.22|23319.22|23441.98|23321.98|23441.98|23321.98|23439.22|23319.22|10
1638321370000|2021-12-01 01:16:10|23443.01|23323.01|23447.66|23327.66|23447.66|23327.66|23443.01|23323.01|10
1638321380000|2021-12-01 01:16:20|23448.34|23328.34|23451.04|23331.04|23451.33|23331.33|23448.34|23328.34|10
1638321390000|2021-12-01 01:16:30|23450.84|23330.84|23452.66|23332.66|23452.66|23332.66|23450.24|23330.24|10
1638321400000|2021-12-01 01:16:40|23452.48|23332.48|23454.27|23334.27|23457.47|23337.47|23452.48|23332.48|10
1638321410000|2021-12-01 01:16:50|23454.42|23334.42|23456.61|23336.61|23456.61|23336.61|23453.79|23333.79|10
1638321420000|2021-12-01 01:17:00|23457.27|23337.27|23454.53|23334.53|23458.01|23338.01|23454.53|23334.53|10
1638321430000|2021-12-01 01:17:10|23453.97|23333.97|23449.53|23329.53|23454.36|23334.36|23449.53|23329.53|10
1638321440000|2021-12-01 01:17:20|23446.45|23326.45|23436.15|23316.15|23446.49|23326.49|23436.15|23316.15|10
1638321450000|2021-12-01 01:17:30|23433.98|23313.98|23435.33|23315.33|23435.62|23315.62|23433.24|23313.24|10
1638321460000|2021-12-01 01:17:40|23434.97|23314.97|23435.66|23315.66|23436.04|23316.04|23434.9|23314.9|10
1638321470000|2021-12-01 01:17:50|23434.51|23314.51|23432.36|23312.36|23434.51|23314.51|23431.63|23311.63|10
1638321480000|2021-12-01 01:18:00|23431.27|23311.27|23425.52|23305.52|23431.27|23311.27|23425.52|23305.52|10
1638321490000|2021-12-01 01:18:10|23425.79|23305.79|23424.1|23304.1|23425.79|23305.79|23422.2|23302.2|10
1638321500000|2021-12-01 01:18:20|23425.47|23305.47|23423.75|23303.75|23426.35|23306.35|23423.7|23303.7|10
1638321510000|2021-12-01 01:18:30|23424.64|23304.64|23423.8|23303.8|23424.64|23304.64|23423.61|23303.61|10
1638321520000|2021-12-01 01:18:40|23424.47|23304.47|23423.75|23303.75|23424.49|23304.49|23423.69|23303.69|10
1638321530000|2021-12-01 01:18:50|23423.6|23303.6|23425.27|23305.27|23427.22|23307.22|23423.6|23303.6|10
1638321540000|2021-12-01 01:19:00|23425.31|23305.31|23420.39|23300.39|23425.9|23305.9|23420.39|23300.39|10
1638321550000|2021-12-01 01:19:10|23419.29|23299.29|23412.5|23292.5|23419.29|23299.29|23411.98|23291.98|10
1638321560000|2021-12-01 01:19:20|23412.52|23292.52|23411.44|23291.44|23412.52|23292.52|23411.01|23291.01|10
1638321570000|2021-12-01 01:19:30|23411.67|23291.67|23412.59|23292.59|23413.08|23293.08|23411.43|23291.43|10
1638321580000|2021-12-01 01:19:40|23412.6|23292.6|23413.07|23293.07|23415.62|23295.62|23412.07|23292.07|10
1638321590000|2021-12-01 01:19:50|23412.91|23292.91|23417.22|23297.22|23418|23298|23412.91|23292.91|10
1638321600000|2021-12-01 01:20:00|23417.23|23297.23|23413.02|23293.02|23417.23|23297.23|23413.02|23293.02|10
1638321610000|2021-12-01 01:20:10|23412.88|23292.88|23409.84|23289.84|23413.56|23293.56|23408.5|23288.5|9
1638321620000|2021-12-01 01:20:20|23409.75|23289.75|23410.37|23290.37|23410.37|23290.37|23409.31|23289.31|10
1638321630000|2021-12-01 01:20:30|23409.87|23289.87|23410.94|23290.94|23410.94|23290.94|23408.97|23288.97|9
1638321640000|2021-12-01 01:20:40|23410.84|23290.84|23412.96|23292.96|23413.13|23293.13|23410.84|23290.84|9
1638321650000|2021-12-01 01:20:50|23410.88|23290.88|23406.81|23286.81|23410.94|23290.94|23405.81|23285.81|10
1638321660000|2021-12-01 01:21:00|23407.76|23287.76|23411.61|23291.61|23411.63|23291.63|23407.76|23287.76|10
1638321670000|2021-12-01 01:21:10|23413.85|23293.85|23419.6|23299.6|23419.6|23299.6|23413.85|23293.85|10
1638321680000|2021-12-01 01:21:20|23421.86|23301.86|23426.75|23306.75|23426.75|23306.75|23421.47|23301.47|10
1638321690000|2021-12-01 01:21:30|23427.56|23307.56|23426.97|23306.97|23428.59|23308.59|23426.97|23306.97|10
1638321700000|2021-12-01 01:21:40|23426.81|23306.81|23427.63|23307.63|23427.63|23307.63|23425.72|23305.72|10
1638321710000|2021-12-01 01:21:50|23427.36|23307.36|23427.35|23307.35|23427.39|23307.39|23426.77|23306.77|10
1638321720000|2021-12-01 01:22:00|23426.87|23306.87|23423.15|23303.15|23426.87|23306.87|23423.15|23303.15|10
1638321730000|2021-12-01 01:22:10|23421.23|23301.23|23420.68|23300.68|23421.23|23301.23|23419.94|23299.94|10
1638321740000|2021-12-01 01:22:20|23422.77|23302.77|23423.2|23303.2|23424.21|23304.21|23422.19|23302.19|9
1638321750000|2021-12-01 01:22:30|23423.59|23303.59|23425.36|23305.36|23425.36|23305.36|23422.75|23302.75|10
1638321760000|2021-12-01 01:22:40|23426.93|23306.93|23428.3|23308.3|23428.3|23308.3|23426.6|23306.6|9
1638321770000|2021-12-01 01:22:50|23428.17|23308.17|23427.88|23307.88|23428.17|23308.17|23426.53|23306.53|10
1638321780000|2021-12-01 01:23:00|23426.41|23306.41|23428.08|23308.08|23428.87|23308.87|23425.4|23305.4|10
1638321790000|2021-12-01 01:23:10|23429.21|23309.21|23431.08|23311.08|23431.46|23311.46|23429.21|23309.21|10
1638321800000|2021-12-01 01:23:20|23431.16|23311.16|23428.25|23308.25|23431.16|23311.16|23428.25|23308.25|10
1638321810000|2021-12-01 01:23:30|23428.81|23308.81|23426.01|23306.01|23428.81|23308.81|23426.01|23306.01|9
1638321820000|2021-12-01 01:23:40|23425.37|23305.37|23421.57|23301.57|23425.37|23305.37|23421.57|23301.57|10
1638321830000|2021-12-01 01:23:50|23421.74|23301.74|23420.92|23300.92|23421.81|23301.81|23420.05|23300.05|10
1638321840000|2021-12-01 01:24:00|23421.18|23301.18|23422.64|23302.64|23422.68|23302.68|23421.13|23301.13|10
1638321850000|2021-12-01 01:24:10|23422.68|23302.68|23425.53|23305.53|23425.53|23305.53|23422.68|23302.68|10
1638321860000|2021-12-01 01:24:20|23426.03|23306.03|23426.53|23306.53|23426.53|23306.53|23425.29|23305.29|10
1638321870000|2021-12-01 01:24:30|23426.54|23306.54|23423.52|23303.52|23426.54|23306.54|23423.52|23303.52|10
1638321880000|2021-12-01 01:24:40|23423.72|23303.72|23424.04|23304.04|23424.04|23304.04|23423|23303|10
1638321890000|2021-12-01 01:24:50|23424.95|23304.95|23422.13|23302.13|23424.95|23304.95|23422.13|23302.13|9
1638321900000|2021-12-01 01:25:00|23421.68|23301.68|23421.46|23301.46|23421.68|23301.68|23420.42|23300.42|9
1638321910000|2021-12-01 01:25:10|23423|23303|23423.81|23303.81|23424.45|23304.45|23423|23303|10
1638321920000|2021-12-01 01:25:20|23424.25|23304.25|23423.55|23303.55|23424.25|23304.25|23423.54|23303.54|9
1638321930000|2021-12-01 01:25:30|23423.24|23303.24|23421.45|23301.45|23423.59|23303.59|23421.45|23301.45|8
1638321940000|2021-12-01 01:25:40|23421.41|23301.41|23420.22|23300.22|23421.41|23301.41|23420.05|23300.05|9
1638321950000|2021-12-01 01:25:50|23420.19|23300.19|23416.36|23296.36|23420.19|23300.19|23415.75|23295.75|10
1638321960000|2021-12-01 01:26:00|23415.06|23295.06|23408.52|23288.52|23416.6|23296.6|23408.52|23288.52|10
1638321970000|2021-12-01 01:26:10|23407.05|23287.05|23401|23281|23407.05|23287.05|23400.95|23280.95|10
1638321980000|2021-12-01 01:26:20|23399.76|23279.76|23397.09|23277.09|23399.79|23279.79|23397.09|23277.09|10
1638321990000|2021-12-01 01:26:30|23397.49|23277.49|23395.52|23275.52|23397.53|23277.53|23395.34|23275.34|10
1638322000000|2021-12-01 01:26:40|23395.51|23275.51|23392.02|23272.02|23396.93|23276.93|23392.02|23272.02|10
1638322010000|2021-12-01 01:26:50|23392.25|23272.25|23391.52|23271.52|23392.25|23272.25|23391.34|23271.34|10
1638322020000|2021-12-01 01:27:00|23391.33|23271.33|23390.96|23270.96|23391.33|23271.33|23389.65|23269.65|9
1638322030000|2021-12-01 01:27:10|23391.29|23271.29|23390.1|23270.1|23391.65|23271.65|23390.1|23270.1|9
1638322040000|2021-12-01 01:27:20|23389.73|23269.73|23387.75|23267.75|23389.73|23269.73|23387.75|23267.75|10
1638322050000|2021-12-01 01:27:30|23387.95|23267.95|23388.44|23268.44|23389.18|23269.18|23387.95|23267.95|10
1638322060000|2021-12-01 01:27:40|23388.28|23268.28|23386.2|23266.2|23388.28|23268.28|23385.86|23265.86|10
1638322070000|2021-12-01 01:27:50|23386.17|23266.17|23387.76|23267.76|23388.17|23268.17|23386.16|23266.16|9
1638322080000|2021-12-01 01:28:00|23387.52|23267.52|23384.14|23264.14|23387.52|23267.52|23384.14|23264.14|9
1638322090000|2021-12-01 01:28:10|23384.07|23264.07|23384.5|23264.5|23384.5|23264.5|23383.61|23263.61|10
1638322100000|2021-12-01 01:28:20|23384.76|23264.76|23384.59|23264.59|23385.71|23265.71|23383.9|23263.9|9
1638322110000|2021-12-01 01:28:30|23384.22|23264.22|23385.02|23265.02|23385.02|23265.02|23383.46|23263.46|10
1638322120000|2021-12-01 01:28:40|23384.79|23264.79|23385.02|23265.02|23386.1|23266.1|23384.79|23264.79|10
1638322130000|2021-12-01 01:28:50|23385.83|23265.83|23383.04|23263.04|23385.83|23265.83|23382.62|23262.62|10
1638322140000|2021-12-01 01:29:00|23383.09|23263.09|23382.35|23262.35|23383.09|23263.09|23381.68|23261.68|10
1638322150000|2021-12-01 01:29:10|23382.3|23262.3|23383.01|23263.01|23383.12|23263.12|23382.3|23262.3|9
1638322160000|2021-12-01 01:29:20|23383.26|23263.26|23382.83|23262.83|23384.03|23264.03|23382.82|23262.82|8
1638322170000|2021-12-01 01:29:30|23382.75|23262.75|23381.76|23261.76|23382.75|23262.75|23381.16|23261.16|10
1638322180000|2021-12-01 01:29:40|23381.57|23261.57|23385.06|23265.06|23385.06|23265.06|23381.06|23261.06|10
1638322190000|2021-12-01 01:29:50|23384.92|23264.92|23393.35|23273.35|23393.36|23273.36|23384.92|23264.92|10
1638322200000|2021-12-01 01:30:00|23394.12|23274.12|23394.71|23274.71|23395.31|23275.31|23394.12|23274.12|10
1638322210000|2021-12-01 01:30:10|23393.9|23273.9|23390.32|23270.32|23393.9|23273.9|23390.29|23270.29|10
1638322220000|2021-12-01 01:30:20|23390.2|23270.2|23389.84|23269.84|23390.63|23270.63|23389.84|23269.84|9
1638322230000|2021-12-01 01:30:30|23389.78|23269.78|23390.19|23270.19|23390.65|23270.65|23389.69|23269.69|10
1638322240000|2021-12-01 01:30:40|23391.03|23271.03|23390.83|23270.83|23391.03|23271.03|23390.17|23270.17|10
1638322250000|2021-12-01 01:30:50|23390.66|23270.66|23391.39|23271.39|23391.39|23271.39|23390.46|23270.46|10
1638322260000|2021-12-01 01:31:00|23391.54|23271.54|23404.5|23284.5|23404.5|23284.5|23391.54|23271.54|10
1638322270000|2021-12-01 01:31:10|23405.2|23285.2|23409.96|23289.96|23409.97|23289.97|23405.2|23285.2|10
1638322280000|2021-12-01 01:31:20|23409.8|23289.8|23413.52|23293.52|23413.52|23293.52|23409.8|23289.8|9
1638322290000|2021-12-01 01:31:30|23417.33|23297.33|23420.95|23300.95|23421.3|23301.3|23417.33|23297.33|9
1638322300000|2021-12-01 01:31:40|23421.3|23301.3|23426.47|23306.47|23426.47|23306.47|23421.3|23301.3|10
1638322310000|2021-12-01 01:31:50|23426.45|23306.45|23431.58|23311.58|23431.74|23311.74|23426.45|23306.45|10
1638322320000|2021-12-01 01:32:00|23431.75|23311.75|23432.91|23312.91|23433.06|23313.06|23431.75|23311.75|10
1638322330000|2021-12-01 01:32:10|23432.76|23312.76|23434.73|23314.73|23434.73|23314.73|23432.76|23312.76|10
1638322340000|2021-12-01 01:32:20|23434.62|23314.62|23433.36|23313.36|23434.62|23314.62|23433.36|23313.36|9
1638322350000|2021-12-01 01:32:30|23433.78|23313.78|23432.98|23312.98|23433.95|23313.95|23432.81|23312.81|10
1638322360000|2021-12-01 01:32:40|23432.67|23312.67|23432.39|23312.39|23433.1|23313.1|23431.06|23311.06|9
1638322370000|2021-12-01 01:32:50|23432.13|23312.13|23434.91|23314.91|23435.27|23315.27|23432.09|23312.09|10
1638322380000|2021-12-01 01:33:00|23434.42|23314.42|23435.75|23315.75|23435.83|23315.83|23434.42|23314.42|9
1638322390000|2021-12-01 01:33:10|23435.56|23315.56|23436.54|23316.54|23436.63|23316.63|23435.29|23315.29|10
1638322400000|2021-12-01 01:33:20|23436.45|23316.45|23434.75|23314.75|23436.45|23316.45|23434.75|23314.75|10
1638322410000|2021-12-01 01:33:30|23434.67|23314.67|23434.15|23314.15|23435.97|23315.97|23433.88|23313.88|10
1638322420000|2021-12-01 01:33:40|23434.2|23314.2|23436.77|23316.77|23437.07|23317.07|23434.2|23314.2|9
1638322430000|2021-12-01 01:33:50|23436.7|23316.7|23435.03|23315.03|23436.7|23316.7|23435.03|23315.03|10
1638322440000|2021-12-01 01:34:00|23434.77|23314.77|23433.63|23313.63|23434.78|23314.78|23433.15|23313.15|9
1638322450000|2021-12-01 01:34:10|23433.01|23313.01|23437.16|23317.16|23437.16|23317.16|23432.81|23312.81|10
1638322460000|2021-12-01 01:34:20|23437.19|23317.19|23437.24|23317.24|23438.19|23318.19|23436.94|23316.94|9
1638322470000|2021-12-01 01:34:30|23437.52|23317.52|23440.25|23320.25|23440.25|23320.25|23437.52|23317.52|10
1638322480000|2021-12-01 01:34:40|23439.56|23319.56|23441.06|23321.06|23441.16|23321.16|23439.3|23319.3|10
1638322490000|2021-12-01 01:34:50|23440.89|23320.89|23443.91|23323.91|23443.91|23323.91|23440.65|23320.65|10
1638322500000|2021-12-01 01:35:00|23444.12|23324.12|23445.79|23325.79|23445.79|23325.79|23444.12|23324.12|10
1638322510000|2021-12-01 01:35:10|23445.26|23325.26|23449.45|23329.45|23449.45|23329.45|23445.26|23325.26|10
1638322520000|2021-12-01 01:35:20|23449.65|23329.65|23448.87|23328.87|23449.65|23329.65|23448.25|23328.25|10
1638322530000|2021-12-01 01:35:30|23448.88|23328.88|23449.59|23329.59|23450.46|23330.46|23448.88|23328.88|10
1638322540000|2021-12-01 01:35:40|23449.41|23329.41|23450.24|23330.24|23450.31|23330.31|23449.41|23329.41|10
1638322550000|2021-12-01 01:35:50|23450.71|23330.71|23452.53|23332.53|23452.53|23332.53|23450.71|23330.71|10
1638322560000|2021-12-01 01:36:00|23452.45|23332.45|23453.65|23333.65|23453.65|23333.65|23452.01|23332.01|10
1638322570000|2021-12-01 01:36:10|23453.73|23333.73|23454.06|23334.06|23454.13|23334.13|23453.39|23333.39|9
1638322580000|2021-12-01 01:36:20|23454.19|23334.19|23457.22|23337.22|23457.22|23337.22|23454.19|23334.19|10
1638322590000|2021-12-01 01:36:30|23457.02|23337.02|23457.46|23337.46|23458.15|23338.15|23456.12|23336.12|10
1638322600000|2021-12-01 01:36:40|23458.08|23338.08|23460.92|23340.92|23461.6|23341.6|23458.08|23338.08|10
1638322610000|2021-12-01 01:36:50|23461.82|23341.82|23461.98|23341.98|23462.57|23342.57|23460.93|23340.93|9
1638322620000|2021-12-01 01:37:00|23461.82|23341.82|23461.43|23341.43|23462.32|23342.32|23460.72|23340.72|10
1638322630000|2021-12-01 01:37:10|23461.86|23341.86|23462.12|23342.12|23464.89|23344.89|23461.86|23341.86|10
1638322640000|2021-12-01 01:37:20|23462.25|23342.25|23460.38|23340.38|23462.38|23342.38|23460.25|23340.25|10
1638322650000|2021-12-01 01:37:30|23460.3|23340.3|23455.92|23335.92|23460.3|23340.3|23455.76|23335.76|10
1638322660000|2021-12-01 01:37:40|23455.33|23335.33|23451.66|23331.66|23455.33|23335.33|23451.21|23331.21|10
1638322670000|2021-12-01 01:37:50|23451.39|23331.39|23449.78|23329.78|23451.93|23331.93|23449.78|23329.78|10
1638322680000|2021-12-01 01:38:00|23450.3|23330.3|23447.41|23327.41|23450.79|23330.79|23447.41|23327.41|10
1638322690000|2021-12-01 01:38:10|23447.6|23327.6|23446.54|23326.54|23447.6|23327.6|23446.54|23326.54|10
1638322700000|2021-12-01 01:38:20|23446.25|23326.25|23444.64|23324.64|23446.25|23326.25|23444.64|23324.64|10
1638322710000|2021-12-01 01:38:30|23443.12|23323.12|23435.17|23315.17|23443.12|23323.12|23435.17|23315.17|10
1638322720000|2021-12-01 01:38:40|23433.97|23313.97|23431.39|23311.39|23433.97|23313.97|23430.27|23310.27|10
1638322730000|2021-12-01 01:38:50|23431.57|23311.57|23430.72|23310.72|23431.7|23311.7|23430.14|23310.14|10
1638322740000|2021-12-01 01:39:00|23431.39|23311.39|23425.75|23305.75|23431.39|23311.39|23425.75|23305.75|10
1638322750000|2021-12-01 01:39:10|23424.99|23304.99|23421.62|23301.62|23425.02|23305.02|23421.62|23301.62|9
1638322760000|2021-12-01 01:39:20|23421.05|23301.05|23419.51|23299.51|23421.31|23301.31|23419.51|23299.51|10
1638322770000|2021-12-01 01:39:30|23419.17|23299.17|23412.92|23292.92|23419.17|23299.17|23412.92|23292.92|10
1638322780000|2021-12-01 01:39:40|23413.23|23293.23|23407.07|23287.07|23413.23|23293.23|23407.07|23287.07|10
1638322790000|2021-12-01 01:39:50|23407.01|23287.01|23404.1|23284.1|23407.01|23287.01|23404.1|23284.1|10
1638322800000|2021-12-01 01:40:00|23403.71|23283.71|23400.56|23280.56|23403.71|23283.71|23400.25|23280.25|10
1638322810000|2021-12-01 01:40:10|23399.31|23279.31|23393.45|23273.45|23399.31|23279.31|23393.45|23273.45|10
1638322820000|2021-12-01 01:40:20|23392.54|23272.54|23391.52|23271.52|23393.87|23273.87|23391.18|23271.18|10
1638322830000|2021-12-01 01:40:30|23391.55|23271.55|23384.13|23264.13|23392.24|23272.24|23383.98|23263.98|10
1638322840000|2021-12-01 01:40:40|23384.15|23264.15|23373.88|23253.88|23384.15|23264.15|23373.88|23253.88|10
1638322850000|2021-12-01 01:40:50|23373.83|23253.83|23367.45|23247.45|23374.71|23254.71|23367.39|23247.39|10
1638322860000|2021-12-01 01:41:00|23366.78|23246.78|23362.87|23242.87|23367.21|23247.21|23362.87|23242.87|10
1638322870000|2021-12-01 01:41:10|23363.01|23243.01|23361.28|23241.28|23363.01|23243.01|23360.55|23240.55|10
1638322880000|2021-12-01 01:41:20|23360.29|23240.29|23358.82|23238.82|23360.29|23240.29|23358.29|23238.29|10
1638322890000|2021-12-01 01:41:30|23359.39|23239.39|23359.14|23239.14|23360.35|23240.35|23359.14|23239.14|8
1638322900000|2021-12-01 01:41:40|23359.21|23239.21|23359.01|23239.01|23359.61|23239.61|23358.32|23238.32|10
1638322910000|2021-12-01 01:41:50|23359.93|23239.93|23360.09|23240.09|23360.09|23240.09|23358.41|23238.41|10
1638322920000|2021-12-01 01:42:00|23360.4|23240.4|23363.45|23243.45|23363.85|23243.85|23360.4|23240.4|10
1638322930000|2021-12-01 01:42:10|23363.23|23243.23|23363.4|23243.4|23363.56|23243.56|23362.74|23242.74|10
1638322940000|2021-12-01 01:42:20|23363.44|23243.44|23362.09|23242.09|23364.03|23244.03|23362.09|23242.09|10
1638322950000|2021-12-01 01:42:30|23362.44|23242.44|23359.65|23239.65|23362.44|23242.44|23359.58|23239.58|10
1638322960000|2021-12-01 01:42:40|23359.54|23239.54|23352.16|23232.16|23359.54|23239.54|23351.47|23231.47|10
1638322970000|2021-12-01 01:42:50|23352.4|23232.4|23355.72|23235.72|23355.72|23235.72|23351.76|23231.76|9
1638322980000|2021-12-01 01:43:00|23355.81|23235.81|23354.93|23234.93|23357.66|23237.66|23354.8|23234.8|10
1638322990000|2021-12-01 01:43:10|23354.14|23234.14|23353.97|23233.97|23355.35|23235.35|23353.97|23233.97|10
1638323000000|2021-12-01 01:43:20|23353.66|23233.66|23350.09|23230.09|23353.66|23233.66|23350.09|23230.09|9
1638323010000|2021-12-01 01:43:30|23350.11|23230.11|23357.54|23237.54|23357.54|23237.54|23349.64|23229.64|10
1638323020000|2021-12-01 01:43:40|23358.35|23238.35|23359.65|23239.65|23360.19|23240.19|23357.89|23237.89|10
1638323030000|2021-12-01 01:43:50|23359.33|23239.33|23361.78|23241.78|23361.89|23241.89|23359.33|23239.33|9
1638323040000|2021-12-01 01:44:00|23363.95|23243.95|23369.71|23249.71|23369.71|23249.71|23363.95|23243.95|10
1638323050000|2021-12-01 01:44:10|23369.68|23249.68|23367.4|23247.4|23370.83|23250.83|23367.4|23247.4|9
1638323060000|2021-12-01 01:44:20|23367.52|23247.52|23366.34|23246.34|23367.52|23247.52|23366.2|23246.2|10
1638323070000|2021-12-01 01:44:30|23366.93|23246.93|23368.7|23248.7|23369.63|23249.63|23366.93|23246.93|10
1638323080000|2021-12-01 01:44:40|23369.47|23249.47|23376.68|23256.68|23376.68|23256.68|23369.47|23249.47|9
1638323090000|2021-12-01 01:44:50|23376.36|23256.36|23382.79|23262.79|23383.45|23263.45|23376.36|23256.36|10
1638323100000|2021-12-01 01:45:00|23382.8|23262.8|23387.3|23267.3|23387.41|23267.41|23382.8|23262.8|10
1638323110000|2021-12-01 01:45:10|23387.43|23267.43|23386.78|23266.78|23387.8|23267.8|23386.03|23266.03|10
1638323120000|2021-12-01 01:45:20|23386.66|23266.66|23384.94|23264.94|23386.66|23266.66|23384.94|23264.94|10
1638323130000|2021-12-01 01:45:30|23384.64|23264.64|23382.27|23262.27|23384.64|23264.64|23379.94|23259.94|10
1638323140000|2021-12-01 01:45:40|23380.63|23260.63|23382.9|23262.9|23382.9|23262.9|23378.73|23258.73|9
1638323150000|2021-12-01 01:45:50|23382.81|23262.81|23383.22|23263.22|23383.85|23263.85|23382.81|23262.81|9
1638323160000|2021-12-01 01:46:00|23383.17|23263.17|23381.53|23261.53|23383.17|23263.17|23381.53|23261.53|9
1638323170000|2021-12-01 01:46:10|23381.85|23261.85|23382.4|23262.4|23382.4|23262.4|23381.38|23261.38|10
1638323180000|2021-12-01 01:46:20|23382.56|23262.56|23385.23|23265.23|23385.23|23265.23|23382.56|23262.56|10
1638323190000|2021-12-01 01:46:30|23385.32|23265.32|23389.48|23269.48|23389.48|23269.48|23385.32|23265.32|10
1638323200000|2021-12-01 01:46:40|23391.59|23271.59|23393.63|23273.63|23393.63|23273.63|23391.58|23271.58|9
1638323210000|2021-12-01 01:46:50|23394.02|23274.02|23397.75|23277.75|23397.83|23277.83|23394.02|23274.02|10
1638323220000|2021-12-01 01:47:00|23398.48|23278.48|23403.96|23283.96|23403.96|23283.96|23398.48|23278.48|10
1638323230000|2021-12-01 01:47:10|23403.99|23283.99|23408.02|23288.02|23408.02|23288.02|23403.99|23283.99|9
1638323240000|2021-12-01 01:47:20|23409.42|23289.42|23411.95|23291.95|23412.43|23292.43|23409.42|23289.42|10
1638323250000|2021-12-01 01:47:30|23413.75|23293.75|23417.32|23297.32|23417.32|23297.32|23413.75|23293.75|10
1638323260000|2021-12-01 01:47:40|23417.54|23297.54|23420.16|23300.16|23420.16|23300.16|23417.54|23297.54|10
1638323270000|2021-12-01 01:47:50|23420.53|23300.53|23422.06|23302.06|23422.06|23302.06|23420.29|23300.29|10
1638323280000|2021-12-01 01:48:00|23421.96|23301.96|23422.99|23302.99|23423.09|23303.09|23421.96|23301.96|10
1638323290000|2021-12-01 01:48:10|23423.21|23303.21|23422.01|23302.01|23423.85|23303.85|23422.01|23302.01|9
1638323300000|2021-12-01 01:48:20|23421.9|23301.9|23423.04|23303.04|23423.2|23303.2|23421.34|23301.34|9
1638323310000|2021-12-01 01:48:30|23422.74|23302.74|23423.91|23303.91|23423.98|23303.98|23422.71|23302.71|10
1638323320000|2021-12-01 01:48:40|23423.47|23303.47|23424.93|23304.93|23424.93|23304.93|23422.59|23302.59|10
1638323330000|2021-12-01 01:48:50|23425.03|23305.03|23429.13|23309.13|23429.59|23309.59|23425.03|23305.03|9
1638323340000|2021-12-01 01:49:00|23429.15|23309.15|23435.08|23315.08|23435.08|23315.08|23429.15|23309.15|10
1638323350000|2021-12-01 01:49:10|23434.7|23314.7|23436.77|23316.77|23436.83|23316.83|23434.7|23314.7|9
1638323360000|2021-12-01 01:49:20|23437.65|23317.65|23438.88|23318.88|23439.58|23319.58|23437.65|23317.65|10
1638323370000|2021-12-01 01:49:30|23438.98|23318.98|23432.48|23312.48|23438.98|23318.98|23432.48|23312.48|10
1638323380000|2021-12-01 01:49:40|23432.19|23312.19|23433.23|23313.23|23433.23|23313.23|23431.42|23311.42|10
1638323390000|2021-12-01 01:49:50|23434.25|23314.25|23436.74|23316.74|23436.74|23316.74|23433.56|23313.56|10
1638323400000|2021-12-01 01:50:00|23437.34|23317.34|23437.24|23317.24|23437.37|23317.37|23436.83|23316.83|10
1638323410000|2021-12-01 01:50:10|23437.43|23317.43|23435.62|23315.62|23437.43|23317.43|23435.62|23315.62|9
1638323420000|2021-12-01 01:50:20|23435.12|23315.12|23434.24|23314.24|23435.4|23315.4|23433.12|23313.12|10
1638323430000|2021-12-01 01:50:30|23434.5|23314.5|23432.15|23312.15|23434.6|23314.6|23432.15|23312.15|9
1638323440000|2021-12-01 01:50:40|23433.22|23313.22|23434|23314|23434.37|23314.37|23433.06|23313.06|9
1638323450000|2021-12-01 01:50:50|23434.22|23314.22|23438.35|23318.35|23438.35|23318.35|23434.22|23314.22|8
1638323460000|2021-12-01 01:51:00|23437.51|23317.51|23440.77|23320.77|23440.77|23320.77|23437.51|23317.51|10
1638323470000|2021-12-01 01:51:10|23441.03|23321.03|23441.62|23321.62|23441.85|23321.85|23440.95|23320.95|10
1638323480000|2021-12-01 01:51:20|23440.76|23320.76|23436.25|23316.25|23440.76|23320.76|23436.25|23316.25|9
1638323490000|2021-12-01 01:51:30|23435.63|23315.63|23430.41|23310.41|23435.79|23315.79|23430.41|23310.41|10
1638323500000|2021-12-01 01:51:40|23430.53|23310.53|23424.93|23304.93|23430.53|23310.53|23424.93|23304.93|10
1638323510000|2021-12-01 01:51:50|23424.6|23304.6|23420.34|23300.34|23424.79|23304.79|23420.03|23300.03|10
1638323520000|2021-12-01 01:52:00|23418.4|23298.4|23419.44|23299.44|23419.61|23299.61|23418.4|23298.4|10
1638323530000|2021-12-01 01:52:10|23419.59|23299.59|23418.26|23298.26|23420.26|23300.26|23418.13|23298.13|10
1638323540000|2021-12-01 01:52:20|23418.08|23298.08|23420.28|23300.28|23420.28|23300.28|23418.08|23298.08|9
1638323550000|2021-12-01 01:52:30|23420.33|23300.33|23423.96|23303.96|23424.43|23304.43|23420.33|23300.33|10
1638323560000|2021-12-01 01:52:40|23424.04|23304.04|23423.38|23303.38|23424.45|23304.45|23423.09|23303.09|9
1638323570000|2021-12-01 01:52:50|23423.31|23303.31|23422.8|23302.8|23423.4|23303.4|23422.8|23302.8|7
1638323580000|2021-12-01 01:53:00|23420.76|23300.76|23422.8|23302.8|23422.91|23302.91|23420.24|23300.24|10
1638323590000|2021-12-01 01:53:10|23423.07|23303.07|23422.15|23302.15|23423.98|23303.98|23421.37|23301.37|10
1638323600000|2021-12-01 01:53:20|23422.06|23302.06|23412.82|23292.82|23422.06|23302.06|23412.82|23292.82|10
1638323610000|2021-12-01 01:53:30|23412.48|23292.48|23406.15|23286.15|23412.48|23292.48|23405.06|23285.06|10
1638323620000|2021-12-01 01:53:40|23404.82|23284.82|23400.46|23280.46|23404.82|23284.82|23400.46|23280.46|10
1638323630000|2021-12-01 01:53:50|23399.05|23279.05|23396.15|23276.15|23399.05|23279.05|23396.15|23276.15|10
1638323640000|2021-12-01 01:54:00|23395.48|23275.48|23395.72|23275.72|23396.88|23276.88|23395.48|23275.48|9
1638323650000|2021-12-01 01:54:10|23394.68|23274.68|23393.26|23273.26|23395.26|23275.26|23392.92|23272.92|7
1638323660000|2021-12-01 01:54:20|23393.4|23273.4|23396.51|23276.51|23397.51|23277.51|23393.4|23273.4|10
1638323670000|2021-12-01 01:54:30|23396.57|23276.57|23394.25|23274.25|23396.57|23276.57|23394.25|23274.25|10
1638323680000|2021-12-01 01:54:40|23393.39|23273.39|23393.31|23273.31|23394.15|23274.15|23393.31|23273.31|10
1638323690000|2021-12-01 01:54:50|23393.54|23273.54|23397.6|23277.6|23398.08|23278.08|23393.43|23273.43|10
1638323700000|2021-12-01 01:55:00|23398.07|23278.07|23402.4|23282.4|23402.4|23282.4|23398.07|23278.07|10
1638323710000|2021-12-01 01:55:10|23401.99|23281.99|23405.31|23285.31|23405.31|23285.31|23401.99|23281.99|10
1638323720000|2021-12-01 01:55:20|23405.59|23285.59|23411.11|23291.11|23411.11|23291.11|23405.35|23285.35|10
1638323730000|2021-12-01 01:55:30|23411.26|23291.26|23414.74|23294.74|23414.74|23294.74|23411.26|23291.26|10
1638323740000|2021-12-01 01:55:40|23416.86|23296.86|23413.15|23293.15|23417.01|23297.01|23413.15|23293.15|10
1638323750000|2021-12-01 01:55:50|23413.17|23293.17|23408.74|23288.74|23413.17|23293.17|23407.92|23287.92|10
1638323760000|2021-12-01 01:56:00|23407.6|23287.6|23404.51|23284.51|23407.6|23287.6|23404.35|23284.35|10
1638323770000|2021-12-01 01:56:10|23403.55|23283.55|23402.47|23282.47|23404.34|23284.34|23402.47|23282.47|10
1638323780000|2021-12-01 01:56:20|23402.37|23282.37|23400.75|23280.75|23402.6|23282.6|23400.75|23280.75|10
1638323790000|2021-12-01 01:56:30|23401.63|23281.63|23401.48|23281.48|23401.85|23281.85|23400.52|23280.52|10
1638323800000|2021-12-01 01:56:40|23401.36|23281.36|23405.39|23285.39|23405.39|23285.39|23401.36|23281.36|10
1638323810000|2021-12-01 01:56:50|23407.86|23287.86|23410.52|23290.52|23411.46|23291.46|23406.99|23286.99|10
1638323820000|2021-12-01 01:57:00|23410.82|23290.82|23413.65|23293.65|23413.93|23293.93|23410.82|23290.82|10
1638323830000|2021-12-01 01:57:10|23413.28|23293.28|23419.03|23299.03|23419.22|23299.22|23412.91|23292.91|10
1638323840000|2021-12-01 01:57:20|23419.05|23299.05|23426.7|23306.7|23426.7|23306.7|23419.05|23299.05|10
1638323850000|2021-12-01 01:57:30|23428.51|23308.51|23431.17|23311.17|23431.17|23311.17|23428.17|23308.17|10
1638323860000|2021-12-01 01:57:40|23431.6|23311.6|23433.27|23313.27|23434.23|23314.23|23431.58|23311.58|10
1638323870000|2021-12-01 01:57:50|23433.29|23313.29|23430.14|23310.14|23433.32|23313.32|23430.14|23310.14|10
1638323880000|2021-12-01 01:58:00|23429.31|23309.31|23430.45|23310.45|23430.45|23310.45|23429.18|23309.18|9
1638323890000|2021-12-01 01:58:10|23430.61|23310.61|23434.63|23314.63|23434.63|23314.63|23430.61|23310.61|9
1638323900000|2021-12-01 01:58:20|23435.56|23315.56|23434.27|23314.27|23435.8|23315.8|23434.23|23314.23|10
1638323910000|2021-12-01 01:58:30|23433.93|23313.93|23429.93|23309.93|23433.93|23313.93|23429.93|23309.93|10
1638323920000|2021-12-01 01:58:40|23429.76|23309.76|23424.12|23304.12|23430.24|23310.24|23424.12|23304.12|10
1638323930000|2021-12-01 01:58:50|23423.43|23303.43|23418.78|23298.78|23423.43|23303.43|23416.64|23296.64|10
1638323940000|2021-12-01 01:59:00|23420.09|23300.09|23417.64|23297.64|23420.09|23300.09|23417.63|23297.63|8
1638323950000|2021-12-01 01:59:10|23417.47|23297.47|23413.01|23293.01|23417.97|23297.97|23413.01|23293.01|10
1638323960000|2021-12-01 01:59:20|23412.76|23292.76|23412.88|23292.88|23413.63|23293.63|23411.87|23291.87|10
1638323970000|2021-12-01 01:59:30|23412.63|23292.63|23408.14|23288.14|23412.63|23292.63|23408.14|23288.14|10
1638323980000|2021-12-01 01:59:40|23406.71|23286.71|23403.43|23283.43|23406.71|23286.71|23402.97|23282.97|10
1638323990000|2021-12-01 01:59:50|23403.71|23283.71|23402.67|23282.67|23405.25|23285.25|23402.67|23282.67|10
1638324000000|2021-12-01 02:00:00|23402.23|23282.23|23401.72|23281.72|23402.26|23282.26|23400.84|23280.84|10
1638324010000|2021-12-01 02:00:10|23401.15|23281.15|23400.31|23280.31|23401.15|23281.15|23399.75|23279.75|10
1638324020000|2021-12-01 02:00:20|23399.64|23279.64|23404.1|23284.1|23404.1|23284.1|23399.64|23279.64|10
1638324030000|2021-12-01 02:00:30|23405.44|23285.44|23408.77|23288.77|23408.77|23288.77|23405.44|23285.44|10
1638324040000|2021-12-01 02:00:40|23406.62|23286.62|23401.49|23281.49|23407.38|23287.38|23401.49|23281.49|10
1638324050000|2021-12-01 02:00:50|23401.55|23281.55|23401.41|23281.41|23401.99|23281.99|23400.14|23280.14|10
1638324060000|2021-12-01 02:01:00|23400.33|23280.33|23399.37|23279.37|23400.33|23280.33|23398.52|23278.52|9
1638324070000|2021-12-01 02:01:10|23398.99|23278.99|23398.75|23278.75|23398.99|23278.99|23398.25|23278.25|10
1638324080000|2021-12-01 02:01:20|23398.35|23278.35|23402.51|23282.51|23402.51|23282.51|23398.35|23278.35|10
1638324090000|2021-12-01 02:01:30|23402.55|23282.55|23406.36|23286.36|23406.36|23286.36|23402.55|23282.55|10
1638324100000|2021-12-01 02:01:40|23407.03|23287.03|23404.61|23284.61|23407.03|23287.03|23404.6|23284.6|9
1638324110000|2021-12-01 02:01:50|23405.04|23285.04|23406.53|23286.53|23406.53|23286.53|23404.81|23284.81|10
1638324120000|2021-12-01 02:02:00|23407.25|23287.25|23407.86|23287.86|23407.94|23287.94|23407.25|23287.25|10
1638324130000|2021-12-01 02:02:10|23409.01|23289.01|23409.02|23289.02|23409.13|23289.13|23408.11|23288.11|10
1638324140000|2021-12-01 02:02:20|23409.1|23289.1|23409.03|23289.03|23409.1|23289.1|23408.13|23288.13|10
1638324150000|2021-12-01 02:02:30|23408.75|23288.75|23410.98|23290.98|23410.98|23290.98|23408.75|23288.75|10
1638324160000|2021-12-01 02:02:40|23410.36|23290.36|23413.39|23293.39|23413.39|23293.39|23409.35|23289.35|9
1638324170000|2021-12-01 02:02:50|23415.65|23295.65|23417.87|23297.87|23417.87|23297.87|23415.65|23295.65|10
1638324180000|2021-12-01 02:03:00|23417.18|23297.18|23417.85|23297.85|23418.36|23298.36|23417.18|23297.18|9
1638324190000|2021-12-01 02:03:10|23417.36|23297.36|23417.4|23297.4|23421.42|23301.42|23417.33|23297.33|10
1638324200000|2021-12-01 02:03:20|23417.94|23297.94|23417.82|23297.82|23418.55|23298.55|23417.46|23297.46|10
1638324210000|2021-12-01 02:03:30|23418.28|23298.28|23419.78|23299.78|23419.98|23299.98|23418.28|23298.28|10
1638324220000|2021-12-01 02:03:40|23419.37|23299.37|23419.53|23299.53|23420.16|23300.16|23417.62|23297.62|10
1638324230000|2021-12-01 02:03:50|23419.69|23299.69|23421.15|23301.15|23421.69|23301.69|23419.33|23299.33|9
1638324240000|2021-12-01 02:04:00|23421.51|23301.51|23425.39|23305.39|23426.29|23306.29|23421.4|23301.4|10
1638324250000|2021-12-01 02:04:10|23425.49|23305.49|23425.15|23305.15|23425.87|23305.87|23423.07|23303.07|10
1638324260000|2021-12-01 02:04:20|23425.47|23305.47|23427.03|23307.03|23427.03|23307.03|23425.47|23305.47|10
1638324270000|2021-12-01 02:04:30|23427.02|23307.02|23427.88|23307.88|23427.95|23307.95|23426.65|23306.65|8
1638324280000|2021-12-01 02:04:40|23425.98|23305.98|23424.96|23304.96|23427.35|23307.35|23424.85|23304.85|10
1638324290000|2021-12-01 02:04:50|23426.22|23306.22|23425.12|23305.12|23426.22|23306.22|23424.38|23304.38|9
1638324300000|2021-12-01 02:05:00|23424.89|23304.89|23420.05|23300.05|23424.89|23304.89|23420.03|23300.03|9
1638324310000|2021-12-01 02:05:10|23419.95|23299.95|23418.59|23298.59|23420.2|23300.2|23418|23298|10
1638324320000|2021-12-01 02:05:20|23417.32|23297.32|23418.42|23298.42|23418.64|23298.64|23417.09|23297.09|10
1638324330000|2021-12-01 02:05:30|23417.77|23297.77|23414.7|23294.7|23417.77|23297.77|23414.7|23294.7|9
1638324340000|2021-12-01 02:05:40|23415.8|23295.8|23417.3|23297.3|23417.6|23297.6|23415.08|23295.08|10
1638324350000|2021-12-01 02:05:50|23416.75|23296.75|23421.91|23301.91|23421.91|23301.91|23416.75|23296.75|10
1638324360000|2021-12-01 02:06:00|23422.6|23302.6|23427.23|23307.23|23427.81|23307.81|23422.6|23302.6|10
1638324370000|2021-12-01 02:06:10|23427.55|23307.55|23428.71|23308.71|23429.14|23309.14|23427.55|23307.55|10
1638324380000|2021-12-01 02:06:20|23428.25|23308.25|23427.12|23307.12|23428.25|23308.25|23426.28|23306.28|10
1638324390000|2021-12-01 02:06:30|23427.32|23307.32|23427.37|23307.37|23427.68|23307.68|23426.26|23306.26|9
1638324400000|2021-12-01 02:06:40|23429.57|23309.57|23429.67|23309.67|23429.67|23309.67|23429.11|23309.11|9
1638324410000|2021-12-01 02:06:50|23429.76|23309.76|23431.34|23311.34|23431.42|23311.42|23429.59|23309.59|10
1638324420000|2021-12-01 02:07:00|23431.52|23311.52|23433.88|23313.88|23434.27|23314.27|23431.52|23311.52|9
1638324430000|2021-12-01 02:07:10|23433.89|23313.89|23427.82|23307.82|23433.89|23313.89|23427.82|23307.82|9
1638324440000|2021-12-01 02:07:20|23426.1|23306.1|23424.88|23304.88|23426.1|23306.1|23424.85|23304.85|10
1638324450000|2021-12-01 02:07:30|23424.71|23304.71|23424.46|23304.46|23425.25|23305.25|23424.3|23304.3|10
1638324460000|2021-12-01 02:07:40|23424.52|23304.52|23426.67|23306.67|23427.71|23307.71|23424.52|23304.52|10
1638324470000|2021-12-01 02:07:50|23426.16|23306.16|23421.05|23301.05|23426.16|23306.16|23421.05|23301.05|10
1638324480000|2021-12-01 02:08:00|23420.23|23300.23|23413.25|23293.25|23420.23|23300.23|23413.25|23293.25|10
1638324490000|2021-12-01 02:08:10|23410.31|23290.31|23409.77|23289.77|23410.31|23290.31|23409.32|23289.32|10
1638324500000|2021-12-01 02:08:20|23409.62|23289.62|23411.42|23291.42|23411.48|23291.48|23409.62|23289.62|10
1638324510000|2021-12-01 02:08:30|23411.93|23291.93|23412.06|23292.06|23412.36|23292.36|23411.55|23291.55|9
1638324520000|2021-12-01 02:08:40|23412.56|23292.56|23411.41|23291.41|23412.56|23292.56|23411.41|23291.41|9
1638324530000|2021-12-01 02:08:50|23410.61|23290.61|23406.29|23286.29|23410.61|23290.61|23406.09|23286.09|10
1638324540000|2021-12-01 02:09:00|23405.26|23285.26|23403.39|23283.39|23405.26|23285.26|23403.39|23283.39|9
1638324550000|2021-12-01 02:09:10|23403.28|23283.28|23401.02|23281.02|23403.28|23283.28|23400.7|23280.7|10
1638324560000|2021-12-01 02:09:20|23399.8|23279.8|23400.76|23280.76|23401.23|23281.23|23399.78|23279.78|10
1638324570000|2021-12-01 02:09:30|23400.49|23280.49|23395.7|23275.7|23401.08|23281.08|23395.67|23275.67|10
1638324580000|2021-12-01 02:09:40|23395.47|23275.47|23394.53|23274.53|23395.57|23275.57|23393.46|23273.46|10
1638324590000|2021-12-01 02:09:50|23389.67|23269.67|23386.44|23266.44|23389.67|23269.67|23386.44|23266.44|10
1638324600000|2021-12-01 02:10:00|23385.67|23265.67|23384.56|23264.56|23385.67|23265.67|23384.29|23264.29|9
1638324610000|2021-12-01 02:10:10|23383.36|23263.36|23383.75|23263.75|23383.75|23263.75|23382.27|23262.27|10
1638324620000|2021-12-01 02:10:20|23383.76|23263.76|23380.78|23260.78|23384.94|23264.94|23380.78|23260.78|10
1638324630000|2021-12-01 02:10:30|23379.37|23259.37|23377.01|23257.01|23380.21|23260.21|23376.33|23256.33|10
1638324640000|2021-12-01 02:10:40|23376.15|23256.15|23370.86|23250.86|23376.15|23256.15|23370.86|23250.86|10
1638324650000|2021-12-01 02:10:50|23370.04|23250.04|23368.44|23248.44|23370.04|23250.04|23368.44|23248.44|9
1638324660000|2021-12-01 02:11:00|23368.65|23248.65|23369.44|23249.44|23370.03|23250.03|23368.65|23248.65|10
1638324670000|2021-12-01 02:11:10|23369.38|23249.38|23366.44|23246.44|23371.82|23251.82|23366.44|23246.44|10
1638324680000|2021-12-01 02:11:20|23365.74|23245.74|23351.62|23231.62|23365.74|23245.74|23351.62|23231.62|10
1638324690000|2021-12-01 02:11:30|23348.68|23228.68|23339.82|23219.82|23349.17|23229.17|23339.82|23219.82|10
1638324700000|2021-12-01 02:11:40|23339.13|23219.13|23336.08|23216.08|23339.13|23219.13|23334.79|23214.79|10
1638324710000|2021-12-01 02:11:50|23336.39|23216.39|23338.88|23218.88|23339.23|23219.23|23336.39|23216.39|10
1638324720000|2021-12-01 02:12:00|23338.69|23218.69|23338.21|23218.21|23338.69|23218.69|23336.87|23216.87|10
1638324730000|2021-12-01 02:12:10|23338.35|23218.35|23335.6|23215.6|23338.51|23218.51|23335.24|23215.24|10
1638324740000|2021-12-01 02:12:20|23336.3|23216.3|23331.5|23211.5|23336.3|23216.3|23331.5|23211.5|10
1638324750000|2021-12-01 02:12:30|23332.38|23212.38|23324.63|23204.63|23332.38|23212.38|23324.63|23204.63|10
1638324760000|2021-12-01 02:12:40|23322.71|23202.71|23315.19|23195.19|23322.71|23202.71|23315.19|23195.19|10
1638324770000|2021-12-01 02:12:50|23314.85|23194.85|23317.02|23197.02|23317.02|23197.02|23314.46|23194.46|10
1638324780000|2021-12-01 02:13:00|23317.45|23197.45|23318.41|23198.41|23319.63|23199.63|23317.45|23197.45|10
1638324790000|2021-12-01 02:13:10|23318.17|23198.17|23327.69|23207.69|23327.69|23207.69|23318.08|23198.08|10
1638324800000|2021-12-01 02:13:20|23328.61|23208.61|23332.33|23212.33|23332.33|23212.33|23328.41|23208.41|10
1638324810000|2021-12-01 02:13:30|23332.8|23212.8|23332.26|23212.26|23334.14|23214.14|23331.88|23211.88|10
1638324820000|2021-12-01 02:13:40|23332.37|23212.37|23335.12|23215.12|23335.19|23215.19|23332.37|23212.37|10
1638324830000|2021-12-01 02:13:50|23334.38|23214.38|23335.39|23215.39|23336.88|23216.88|23334.38|23214.38|10
1638324840000|2021-12-01 02:14:00|23335.38|23215.38|23332.8|23212.8|23335.38|23215.38|23332.8|23212.8|10
1638324850000|2021-12-01 02:14:10|23332.08|23212.08|23328.67|23208.67|23332.08|23212.08|23328.67|23208.67|10
1638324860000|2021-12-01 02:14:20|23327.45|23207.45|23321.12|23201.12|23327.56|23207.56|23321.12|23201.12|10
1638324870000|2021-12-01 02:14:30|23321.46|23201.46|23315.27|23195.27|23321.46|23201.46|23314.36|23194.36|10
1638324880000|2021-12-01 02:14:40|23315.19|23195.19|23312.08|23192.08|23315.19|23195.19|23312.08|23192.08|10
1638324890000|2021-12-01 02:14:50|23311.79|23191.79|23316.6|23196.6|23316.6|23196.6|23311.47|23191.47|10
1638324900000|2021-12-01 02:15:00|23316.48|23196.48|23318.75|23198.75|23319.3|23199.3|23316.48|23196.48|10
1638324910000|2021-12-01 02:15:10|23318.19|23198.19|23320.63|23200.63|23320.63|23200.63|23318.19|23198.19|10
1638324920000|2021-12-01 02:15:20|23320.71|23200.71|23321.42|23201.42|23322.19|23202.19|23320.4|23200.4|10
1638324930000|2021-12-01 02:15:30|23322.23|23202.23|23324.95|23204.95|23325.13|23205.13|23322.23|23202.23|10
1638324940000|2021-12-01 02:15:40|23325.82|23205.82|23327.12|23207.12|23327.22|23207.22|23325.82|23205.82|10
1638324950000|2021-12-01 02:15:50|23327.43|23207.43|23329.06|23209.06|23329.06|23209.06|23327.2|23207.2|9
1638324960000|2021-12-01 02:16:00|23329.08|23209.08|23328.57|23208.57|23329.39|23209.39|23328.45|23208.45|9
1638324970000|2021-12-01 02:16:10|23328.05|23208.05|23334.76|23214.76|23334.76|23214.76|23327.67|23207.67|10
1638324980000|2021-12-01 02:16:20|23335.4|23215.4|23339.55|23219.55|23339.55|23219.55|23335.06|23215.06|10
1638324990000|2021-12-01 02:16:30|23339.76|23219.76|23341.91|23221.91|23341.91|23221.91|23339.76|23219.76|9
1638325000000|2021-12-01 02:16:40|23341.88|23221.88|23346.51|23226.51|23346.51|23226.51|23341.88|23221.88|9
1638325010000|2021-12-01 02:16:50|23346.17|23226.17|23348.42|23228.42|23348.93|23228.93|23346.17|23226.17|10
1638325020000|2021-12-01 02:17:00|23348.45|23228.45|23349.56|23229.56|23350.1|23230.1|23348.45|23228.45|9
1638325030000|2021-12-01 02:17:10|23350.39|23230.39|23350.45|23230.45|23350.53|23230.53|23349.27|23229.27|10
1638325040000|2021-12-01 02:17:20|23350.04|23230.04|23350.55|23230.55|23352.27|23232.27|23350.04|23230.04|10
1638325050000|2021-12-01 02:17:30|23350.81|23230.81|23347.29|23227.29|23350.81|23230.81|23347.29|23227.29|10
1638325060000|2021-12-01 02:17:40|23347.74|23227.74|23347.17|23227.17|23347.74|23227.74|23346.6|23226.6|10
1638325070000|2021-12-01 02:17:50|23347.11|23227.11|23347.7|23227.7|23347.76|23227.76|23346.73|23226.73|8
1638325080000|2021-12-01 02:18:00|23347.15|23227.15|23343.17|23223.17|23347.48|23227.48|23342.34|23222.34|10
1638325090000|2021-12-01 02:18:10|23342.19|23222.19|23336.9|23216.9|23342.19|23222.19|23336.9|23216.9|9
1638325100000|2021-12-01 02:18:20|23336.94|23216.94|23328.15|23208.15|23336.94|23216.94|23328.15|23208.15|10
1638325110000|2021-12-01 02:18:30|23328.57|23208.57|23324.31|23204.31|23328.81|23208.81|23324.31|23204.31|10
1638325120000|2021-12-01 02:18:40|23323.96|23203.96|23324.82|23204.82|23324.82|23204.82|23323.84|23203.84|10
1638325130000|2021-12-01 02:18:50|23325.19|23205.19|23327.03|23207.03|23327.03|23207.03|23324.57|23204.57|10
1638325140000|2021-12-01 02:19:00|23327.41|23207.41|23327.48|23207.48|23327.93|23207.93|23326.32|23206.32|9
1638325150000|2021-12-01 02:19:10|23326.34|23206.34|23327.55|23207.55|23327.55|23207.55|23325.45|23205.45|10
1638325160000|2021-12-01 02:19:20|23327.47|23207.47|23330|23210|23330|23210|23327.47|23207.47|10
1638325170000|2021-12-01 02:19:30|23329.5|23209.5|23324.18|23204.18|23329.5|23209.5|23324.18|23204.18|10
1638325180000|2021-12-01 02:19:40|23324.12|23204.12|23323.7|23203.7|23324.32|23204.32|23323.58|23203.58|10
1638325190000|2021-12-01 02:19:50|23322.18|23202.18|23323.74|23203.74|23323.74|23203.74|23321.65|23201.65|10
1638325200000|2021-12-01 02:20:00|23322.45|23202.45|23320.96|23200.96|23322.87|23202.87|23320.96|23200.96|10
1638325210000|2021-12-01 02:20:10|23321.12|23201.12|23323.8|23203.8|23323.8|23203.8|23320.98|23200.98|9
1638325220000|2021-12-01 02:20:20|23323.78|23203.78|23324.26|23204.26|23324.75|23204.75|23323.67|23203.67|10
1638325230000|2021-12-01 02:20:30|23324.33|23204.33|23322.3|23202.3|23325.18|23205.18|23322.3|23202.3|10
1638325240000|2021-12-01 02:20:40|23322.37|23202.37|23316.33|23196.33|23322.37|23202.37|23316.23|23196.23|10
1638325250000|2021-12-01 02:20:50|23315.61|23195.61|23313.42|23193.42|23315.61|23195.61|23313.42|23193.42|10
1638325260000|2021-12-01 02:21:00|23313.46|23193.46|23309.65|23189.65|23313.46|23193.46|23309.65|23189.65|10
1638325270000|2021-12-01 02:21:10|23309.21|23189.21|23306.24|23186.24|23309.21|23189.21|23305.34|23185.34|9
1638325280000|2021-12-01 02:21:20|23306.25|23186.25|23308.13|23188.13|23308.13|23188.13|23305.98|23185.98|10
1638325290000|2021-12-01 02:21:30|23308.59|23188.59|23312.56|23192.56|23312.56|23192.56|23308.59|23188.59|10
1638325300000|2021-12-01 02:21:40|23313.99|23193.99|23312.5|23192.5|23313.99|23193.99|23312.36|23192.36|10
1638325310000|2021-12-01 02:21:50|23312.45|23192.45|23311.22|23191.22|23312.67|23192.67|23311.22|23191.22|10
1638325320000|2021-12-01 02:22:00|23310.8|23190.8|23310|23190|23311.32|23191.32|23309.57|23189.57|10
1638325330000|2021-12-01 02:22:10|23309.3|23189.3|23311.76|23191.76|23312.56|23192.56|23309.3|23189.3|9
1638325340000|2021-12-01 02:22:20|23311.77|23191.77|23313.59|23193.59|23313.59|23193.59|23311.77|23191.77|10
1638325350000|2021-12-01 02:22:30|23314.47|23194.47|23318.81|23198.81|23318.81|23198.81|23314.47|23194.47|10
1638325360000|2021-12-01 02:22:40|23320.07|23200.07|23323.63|23203.63|23323.68|23203.68|23320.07|23200.07|9
1638325370000|2021-12-01 02:22:50|23323.66|23203.66|23325.82|23205.82|23325.82|23205.82|23323.66|23203.66|10
1638325380000|2021-12-01 02:23:00|23327.63|23207.63|23326.05|23206.05|23327.87|23207.87|23326.05|23206.05|10
1638325390000|2021-12-01 02:23:10|23326.04|23206.04|23326.75|23206.75|23326.75|23206.75|23325.52|23205.52|10
1638325400000|2021-12-01 02:23:20|23326.62|23206.62|23325.26|23205.26|23326.62|23206.62|23325.26|23205.26|10
1638325410000|2021-12-01 02:23:30|23325.87|23205.87|23327.33|23207.33|23327.88|23207.88|23325.87|23205.87|10
1638325420000|2021-12-01 02:23:40|23325.74|23205.74|23329.55|23209.55|23329.69|23209.69|23325.71|23205.71|10
1638325430000|2021-12-01 02:23:50|23328.43|23208.43|23326.38|23206.38|23328.43|23208.43|23326.38|23206.38|9
1638325440000|2021-12-01 02:24:00|23326.39|23206.39|23324.6|23204.6|23326.39|23206.39|23324.6|23204.6|10
1638325450000|2021-12-01 02:24:10|23323.9|23203.9|23322.62|23202.62|23323.9|23203.9|23322.46|23202.46|10
1638325460000|2021-12-01 02:24:20|23322.53|23202.53|23321.35|23201.35|23322.69|23202.69|23321.27|23201.27|10
1638325470000|2021-12-01 02:24:30|23321.5|23201.5|23322.79|23202.79|23323.8|23203.8|23321.05|23201.05|10
1638325480000|2021-12-01 02:24:40|23322.64|23202.64|23327.03|23207.03|23327.98|23207.98|23322.64|23202.64|10
1638325490000|2021-12-01 02:24:50|23326.41|23206.41|23322.32|23202.32|23326.41|23206.41|23321.82|23201.82|10
1638325500000|2021-12-01 02:25:00|23321.93|23201.93|23320.34|23200.34|23321.93|23201.93|23320.34|23200.34|10
1638325510000|2021-12-01 02:25:10|23320.15|23200.15|23322.87|23202.87|23322.87|23202.87|23320.15|23200.15|9
1638325520000|2021-12-01 02:25:20|23322.59|23202.59|23319.33|23199.33|23322.59|23202.59|23318.91|23198.91|9
1638325530000|2021-12-01 02:25:30|23319.31|23199.31|23319.96|23199.96|23320.45|23200.45|23319.31|23199.31|10
1638325540000|2021-12-01 02:25:40|23320.23|23200.23|23320.35|23200.35|23320.45|23200.45|23319.72|23199.72|10
1638325550000|2021-12-01 02:25:50|23320.44|23200.44|23321.22|23201.22|23321.22|23201.22|23319.77|23199.77|10
1638325560000|2021-12-01 02:26:00|23320.91|23200.91|23320.44|23200.44|23321.34|23201.34|23320.25|23200.25|10
1638325570000|2021-12-01 02:26:10|23320.51|23200.51|23322.65|23202.65|23322.76|23202.76|23320.51|23200.51|10
1638325580000|2021-12-01 02:26:20|23323.45|23203.45|23327.68|23207.68|23327.75|23207.75|23323.45|23203.45|10
1638325590000|2021-12-01 02:26:30|23328.24|23208.24|23331.76|23211.76|23331.76|23211.76|23328.24|23208.24|10
1638325600000|2021-12-01 02:26:40|23333.38|23213.38|23334.86|23214.86|23334.86|23214.86|23333.01|23213.01|10
1638325610000|2021-12-01 02:26:50|23335.09|23215.09|23334.94|23214.94|23336|23216|23334.94|23214.94|10
1638325620000|2021-12-01 02:27:00|23335.34|23215.34|23335.77|23215.77|23336.99|23216.99|23335.34|23215.34|10
1638325630000|2021-12-01 02:27:10|23336.14|23216.14|23335.14|23215.14|23337.08|23217.08|23335.14|23215.14|10
1638325640000|2021-12-01 02:27:20|23334.99|23214.99|23336.4|23216.4|23336.82|23216.82|23334.99|23214.99|10
1638325650000|2021-12-01 02:27:30|23336.03|23216.03|23330.6|23210.6|23336.03|23216.03|23330.6|23210.6|10
1638325660000|2021-12-01 02:27:40|23330.95|23210.95|23332.15|23212.15|23332.59|23212.59|23330.95|23210.95|9
1638325670000|2021-12-01 02:27:50|23331.68|23211.68|23333.16|23213.16|23333.16|23213.16|23331.68|23211.68|10
1638325680000|2021-12-01 02:28:00|23333.65|23213.65|23332.56|23212.56|23333.83|23213.83|23332.26|23212.26|10
1638325690000|2021-12-01 02:28:10|23332.65|23212.65|23332.43|23212.43|23332.83|23212.83|23331.95|23211.95|10
1638325700000|2021-12-01 02:28:20|23332.93|23212.93|23333.66|23213.66|23333.66|23213.66|23332.39|23212.39|10
1638325710000|2021-12-01 02:28:30|23333.34|23213.34|23333.97|23213.97|23334.59|23214.59|23332.84|23212.84|9
1638325720000|2021-12-01 02:28:40|23334.22|23214.22|23331.15|23211.15|23334.45|23214.45|23331.15|23211.15|10
1638325730000|2021-12-01 02:28:50|23330.94|23210.94|23329.2|23209.2|23331.11|23211.11|23327.96|23207.96|10
1638325740000|2021-12-01 02:29:00|23328.6|23208.6|23328.59|23208.59|23329.36|23209.36|23328.48|23208.48|10
1638325750000|2021-12-01 02:29:10|23328.87|23208.87|23326.29|23206.29|23329.2|23209.2|23325.71|23205.71|9
1638325760000|2021-12-01 02:29:20|23325.9|23205.9|23327.56|23207.56|23327.56|23207.56|23325.9|23205.9|8
1638325770000|2021-12-01 02:29:30|23327.98|23207.98|23328.99|23208.99|23328.99|23208.99|23327.47|23207.47|10
1638325780000|2021-12-01 02:29:40|23329.98|23209.98|23332.7|23212.7|23332.7|23212.7|23329.98|23209.98|10
1638325790000|2021-12-01 02:29:50|23332.73|23212.73|23336.66|23216.66|23336.66|23216.66|23332.73|23212.73|10
1638325800000|2021-12-01 02:30:00|23336.92|23216.92|23341.57|23221.57|23341.57|23221.57|23336.92|23216.92|9
1638325810000|2021-12-01 02:30:10|23341.36|23221.36|23347.8|23227.8|23347.8|23227.8|23341.36|23221.36|10
1638325820000|2021-12-01 02:30:20|23348.51|23228.51|23352|23232|23352.52|23232.52|23348.51|23228.51|10
1638325830000|2021-12-01 02:30:30|23351.79|23231.79|23353.39|23233.39|23353.39|23233.39|23351.06|23231.06|9
1638325840000|2021-12-01 02:30:40|23353.34|23233.34|23355.46|23235.46|23356.28|23236.28|23352.73|23232.73|10
1638325850000|2021-12-01 02:30:50|23356.52|23236.52|23354.54|23234.54|23356.52|23236.52|23354.04|23234.04|10
1638325860000|2021-12-01 02:31:00|23354.36|23234.36|23356.42|23236.42|23356.57|23236.57|23354.36|23234.36|10
1638325870000|2021-12-01 02:31:10|23356.23|23236.23|23364.5|23244.5|23364.5|23244.5|23356.23|23236.23|10
1638325880000|2021-12-01 02:31:20|23364.27|23244.27|23365.92|23245.92|23365.92|23245.92|23364.27|23244.27|10
1638325890000|2021-12-01 02:31:30|23366.24|23246.24|23368.68|23248.68|23368.68|23248.68|23365.79|23245.79|10
1638325900000|2021-12-01 02:31:40|23368.66|23248.66|23375.8|23255.8|23375.8|23255.8|23368.66|23248.66|10
1638325910000|2021-12-01 02:31:50|23377.57|23257.57|23379.64|23259.64|23380.35|23260.35|23377.57|23257.57|10
1638325920000|2021-12-01 02:32:00|23379.66|23259.66|23382.69|23262.69|23382.69|23262.69|23379.42|23259.42|10
1638325930000|2021-12-01 02:32:10|23382.72|23262.72|23381.68|23261.68|23383.19|23263.19|23381.68|23261.68|10
1638325940000|2021-12-01 02:32:20|23381.7|23261.7|23381.43|23261.43|23381.7|23261.7|23380.62|23260.62|10
1638325950000|2021-12-01 02:32:30|23379.99|23259.99|23379.8|23259.8|23380.79|23260.79|23379.42|23259.42|10
1638325960000|2021-12-01 02:32:40|23378.93|23258.93|23380.87|23260.87|23382.14|23262.14|23378.93|23258.93|10
1638325970000|2021-12-01 02:32:50|23381.25|23261.25|23382.52|23262.52|23382.52|23262.52|23380.4|23260.4|8
1638325980000|2021-12-01 02:33:00|23381.17|23261.17|23380.99|23260.99|23382.19|23262.19|23380.99|23260.99|9
1638325990000|2021-12-01 02:33:10|23380.62|23260.62|23377.9|23257.9|23380.63|23260.63|23377.9|23257.9|9
1638326000000|2021-12-01 02:33:20|23377.71|23257.71|23375.5|23255.5|23378.09|23258.09|23375.5|23255.5|10
1638326010000|2021-12-01 02:33:30|23374.78|23254.78|23373.57|23253.57|23374.96|23254.96|23373.57|23253.57|10
1638326020000|2021-12-01 02:33:40|23373.49|23253.49|23370.89|23250.89|23374.78|23254.78|23370.89|23250.89|9
1638326030000|2021-12-01 02:33:50|23370.8|23250.8|23367.34|23247.34|23370.8|23250.8|23367.34|23247.34|10
1638326040000|2021-12-01 02:34:00|23366.8|23246.8|23362.5|23242.5|23366.8|23246.8|23362.5|23242.5|10
1638326050000|2021-12-01 02:34:10|23361.99|23241.99|23360.1|23240.1|23362.57|23242.57|23360.01|23240.01|10
1638326060000|2021-12-01 02:34:20|23359.77|23239.77|23356.93|23236.93|23360.2|23240.2|23356.93|23236.93|10
1638326070000|2021-12-01 02:34:30|23356.82|23236.82|23357.89|23237.89|23357.94|23237.94|23356.5|23236.5|10
1638326080000|2021-12-01 02:34:40|23358.06|23238.06|23360.47|23240.47|23360.47|23240.47|23358.05|23238.05|10
1638326090000|2021-12-01 02:34:50|23360.14|23240.14|23364.91|23244.91|23365.72|23245.72|23360.14|23240.14|10
1638326100000|2021-12-01 02:35:00|23365.52|23245.52|23369.94|23249.94|23369.94|23249.94|23365.43|23245.43|10
1638326110000|2021-12-01 02:35:10|23371.27|23251.27|23382.83|23262.83|23382.83|23262.83|23371.27|23251.27|9
1638326120000|2021-12-01 02:35:20|23383.28|23263.28|23388.27|23268.27|23388.27|23268.27|23383.28|23263.28|10
1638326130000|2021-12-01 02:35:30|23387.35|23267.35|23388.19|23268.19|23390.52|23270.52|23387.35|23267.35|10
1638326140000|2021-12-01 02:35:40|23388.59|23268.59|23387.3|23267.3|23389.54|23269.54|23387.01|23267.01|10
1638326150000|2021-12-01 02:35:50|23387.27|23267.27|23393.79|23273.79|23393.79|23273.79|23387.27|23267.27|9
1638326160000|2021-12-01 02:36:00|23394.68|23274.68|23395|23275|23395.94|23275.94|23393.05|23273.05|10
1638326170000|2021-12-01 02:36:10|23394.57|23274.57|23403.32|23283.32|23403.32|23283.32|23394.57|23274.57|10
1638326180000|2021-12-01 02:36:20|23404.11|23284.11|23404.76|23284.76|23405.05|23285.05|23402.97|23282.97|10
1638326190000|2021-12-01 02:36:30|23404.81|23284.81|23403.71|23283.71|23405.27|23285.27|23403.66|23283.66|10
1638326200000|2021-12-01 02:36:40|23402.63|23282.63|23402.25|23282.25|23403.73|23283.73|23401.26|23281.26|10
1638326210000|2021-12-01 02:36:50|23403.3|23283.3|23407.17|23287.17|23407.6|23287.6|23403.3|23283.3|9
1638326220000|2021-12-01 02:37:00|23406.57|23286.57|23408.5|23288.5|23411.03|23291.03|23405.74|23285.74|9
1638326230000|2021-12-01 02:37:10|23408.43|23288.43|23405.19|23285.19|23408.71|23288.71|23405.06|23285.06|10
1638326240000|2021-12-01 02:37:20|23404.83|23284.83|23403.64|23283.64|23406.09|23286.09|23403.64|23283.64|10
1638326250000|2021-12-01 02:37:30|23402.75|23282.75|23401.23|23281.23|23402.75|23282.75|23401.23|23281.23|9
1638326260000|2021-12-01 02:37:40|23400.65|23280.65|23399.17|23279.17|23400.68|23280.68|23399.04|23279.04|10
1638326270000|2021-12-01 02:37:50|23399.4|23279.4|23401.47|23281.47|23401.84|23281.84|23399.03|23279.03|10
1638326280000|2021-12-01 02:38:00|23401.92|23281.92|23400.89|23280.89|23402.31|23282.31|23400.13|23280.13|9
1638326290000|2021-12-01 02:38:10|23401.81|23281.81|23403.18|23283.18|23403.85|23283.85|23400.91|23280.91|9
1638326300000|2021-12-01 02:38:20|23403.19|23283.19|23400.6|23280.6|23403.19|23283.19|23400.6|23280.6|9
1638326310000|2021-12-01 02:38:30|23400.62|23280.62|23401.51|23281.51|23402.42|23282.42|23400.3|23280.3|10
1638326320000|2021-12-01 02:38:40|23401.35|23281.35|23401.39|23281.39|23401.66|23281.66|23401.04|23281.04|9
1638326330000|2021-12-01 02:38:50|23401.4|23281.4|23401.77|23281.77|23402.06|23282.06|23401.4|23281.4|10
1638326340000|2021-12-01 02:39:00|23401.91|23281.91|23402.72|23282.72|23402.72|23282.72|23401.72|23281.72|9
1638326350000|2021-12-01 02:39:10|23402.83|23282.83|23403.9|23283.9|23403.97|23283.97|23402.83|23282.83|10
1638326360000|2021-12-01 02:39:20|23403.7|23283.7|23398.51|23278.51|23403.7|23283.7|23398.51|23278.51|10
1638326370000|2021-12-01 02:39:30|23395.42|23275.42|23395|23275|23395.42|23275.42|23393.51|23273.51|10
1638326380000|2021-12-01 02:39:40|23394.94|23274.94|23396.17|23276.17|23396.17|23276.17|23392.08|23272.08|10
1638326390000|2021-12-01 02:39:50|23396.82|23276.82|23398|23278|23398.58|23278.58|23396.82|23276.82|9
1638326400000|2021-12-01 02:40:00|23397.79|23277.79|23397.87|23277.87|23398.63|23278.63|23397.68|23277.68|10
1638326410000|2021-12-01 02:40:10|23397.56|23277.56|23395.56|23275.56|23397.85|23277.85|23395.56|23275.56|10
1638326420000|2021-12-01 02:40:20|23395.64|23275.64|23395.72|23275.72|23396.69|23276.69|23394.16|23274.16|10
1638326430000|2021-12-01 02:40:30|23395.56|23275.56|23398.98|23278.98|23398.98|23278.98|23395.56|23275.56|9
1638326440000|2021-12-01 02:40:40|23398.97|23278.97|23400.79|23280.79|23400.79|23280.79|23398.97|23278.97|9
1638326450000|2021-12-01 02:40:50|23400.46|23280.46|23400.77|23280.77|23400.77|23280.77|23400.37|23280.37|9
1638326460000|2021-12-01 02:41:00|23401.42|23281.42|23397.6|23277.6|23401.42|23281.42|23397.6|23277.6|10
1638326470000|2021-12-01 02:41:10|23398.17|23278.17|23397.03|23277.03|23398.69|23278.69|23397.03|23277.03|9
1638326480000|2021-12-01 02:41:20|23397.1|23277.1|23398.26|23278.26|23398.26|23278.26|23396.68|23276.68|10
1638326490000|2021-12-01 02:41:30|23400.04|23280.04|23401.48|23281.48|23401.48|23281.48|23398.38|23278.38|10
1638326500000|2021-12-01 02:41:40|23401.74|23281.74|23403.98|23283.98|23403.98|23283.98|23401.74|23281.74|10
1638326510000|2021-12-01 02:41:50|23403.99|23283.99|23410.23|23290.23|23410.23|23290.23|23403.99|23283.99|10
1638326520000|2021-12-01 02:42:00|23410.51|23290.51|23413.97|23293.97|23413.97|23293.97|23410.51|23290.51|10
1638326530000|2021-12-01 02:42:10|23414.66|23294.66|23420.86|23300.86|23420.97|23300.97|23413.37|23293.37|10
1638326540000|2021-12-01 02:42:20|23421.1|23301.1|23432.24|23312.24|23432.32|23312.32|23421.1|23301.1|10
1638326550000|2021-12-01 02:42:30|23431.43|23311.43|23433.54|23313.54|23433.54|23313.54|23431|23311|10
1638326560000|2021-12-01 02:42:40|23433.26|23313.26|23443.73|23323.73|23443.73|23323.73|23432.61|23312.61|10
1638326570000|2021-12-01 02:42:50|23444.12|23324.12|23450.45|23330.45|23450.45|23330.45|23444.12|23324.12|10
1638326580000|2021-12-01 02:43:00|23450.08|23330.08|23452.11|23332.11|23452.32|23332.32|23450.08|23330.08|10
1638326590000|2021-12-01 02:43:10|23452.03|23332.03|23452.87|23332.87|23452.87|23332.87|23451.33|23331.33|10
1638326600000|2021-12-01 02:43:20|23453.12|23333.12|23457.29|23337.29|23457.29|23337.29|23453.12|23333.12|10
1638326610000|2021-12-01 02:43:30|23457.28|23337.28|23457.42|23337.42|23457.42|23337.42|23456.7|23336.7|10
1638326620000|2021-12-01 02:43:40|23459.06|23339.06|23460.91|23340.91|23461.6|23341.6|23459.06|23339.06|10
1638326630000|2021-12-01 02:43:50|23461.16|23341.16|23466.06|23346.06|23466.06|23346.06|23461.16|23341.16|10
1638326640000|2021-12-01 02:44:00|23465.86|23345.86|23469.59|23349.59|23470.12|23350.12|23465.68|23345.68|10
1638326650000|2021-12-01 02:44:10|23469.7|23349.7|23472.88|23352.88|23472.92|23352.92|23469.7|23349.7|10
1638326660000|2021-12-01 02:44:20|23472.67|23352.67|23468.81|23348.81|23472.67|23352.67|23468.81|23348.81|10
1638326670000|2021-12-01 02:44:30|23468.39|23348.39|23466.88|23346.88|23468.62|23348.62|23466.66|23346.66|10
1638326680000|2021-12-01 02:44:40|23467.17|23347.17|23465.07|23345.07|23467.17|23347.17|23464.95|23344.95|9
1638326690000|2021-12-01 02:44:50|23464.41|23344.41|23465.84|23345.84|23465.88|23345.88|23464.41|23344.41|10
1638326700000|2021-12-01 02:45:00|23465.9|23345.9|23467|23347|23467.49|23347.49|23465.9|23345.9|10
1638326710000|2021-12-01 02:45:10|23467.25|23347.25|23469.68|23349.68|23470|23350|23467.19|23347.19|10
1638326720000|2021-12-01 02:45:20|23469.75|23349.75|23473.96|23353.96|23473.96|23353.96|23469.49|23349.49|10
1638326730000|2021-12-01 02:45:30|23473.84|23353.84|23477.83|23357.83|23477.83|23357.83|23473.84|23353.84|10
1638326740000|2021-12-01 02:45:40|23477.98|23357.98|23478.9|23358.9|23478.9|23358.9|23477.84|23357.84|9
1638326750000|2021-12-01 02:45:50|23477.42|23357.42|23480.12|23360.12|23480.12|23360.12|23477.12|23357.12|10
1638326760000|2021-12-01 02:46:00|23480.91|23360.91|23484.37|23364.37|23484.37|23364.37|23480.91|23360.91|10
1638326770000|2021-12-01 02:46:10|23485.03|23365.03|23490.16|23370.16|23490.16|23370.16|23485.03|23365.03|10
1638326780000|2021-12-01 02:46:20|23492.18|23372.18|23491.54|23371.54|23492.9|23372.9|23490.77|23370.77|10
1638326790000|2021-12-01 02:46:30|23490.75|23370.75|23492.37|23372.37|23494.3|23374.3|23490.75|23370.75|10
1638326800000|2021-12-01 02:46:40|23492.51|23372.51|23485.8|23365.8|23493.88|23373.88|23485.8|23365.8|10
1638326810000|2021-12-01 02:46:50|23485.9|23365.9|23483.25|23363.25|23486.6|23366.6|23483.25|23363.25|10
1638326820000|2021-12-01 02:47:00|23483.23|23363.23|23484.94|23364.94|23484.94|23364.94|23483.22|23363.22|10
1638326830000|2021-12-01 02:47:10|23486.7|23366.7|23487.13|23367.13|23487.13|23367.13|23485.54|23365.54|9
1638326840000|2021-12-01 02:47:20|23487.11|23367.11|23488.47|23368.47|23488.47|23368.47|23486.37|23366.37|9
1638326850000|2021-12-01 02:47:30|23488.34|23368.34|23494.06|23374.06|23494.06|23374.06|23487.76|23367.76|10
1638326860000|2021-12-01 02:47:40|23494.03|23374.03|23494.4|23374.4|23494.68|23374.68|23492.84|23372.84|9
1638326870000|2021-12-01 02:47:50|23494.04|23374.04|23491.27|23371.27|23494.04|23374.04|23491.27|23371.27|10
1638326880000|2021-12-01 02:48:00|23491.1|23371.1|23490.95|23370.95|23491.5|23371.5|23490.7|23370.7|9
1638326890000|2021-12-01 02:48:10|23491.74|23371.74|23492.71|23372.71|23493.84|23373.84|23491.59|23371.59|10
1638326900000|2021-12-01 02:48:20|23492.89|23372.89|23495.35|23375.35|23495.35|23375.35|23492.89|23372.89|9
1638326910000|2021-12-01 02:48:30|23495.6|23375.6|23503.28|23383.28|23503.28|23383.28|23495.01|23375.01|10
1638326920000|2021-12-01 02:48:40|23502.87|23382.87|23504.24|23384.24|23504.43|23384.43|23502.87|23382.87|10
1638326930000|2021-12-01 02:48:50|23505.12|23385.12|23501.82|23381.82|23505.12|23385.12|23501.82|23381.82|10
1638326940000|2021-12-01 02:49:00|23501.99|23381.99|23502.25|23382.25|23502.25|23382.25|23499.99|23379.99|9
1638326950000|2021-12-01 02:49:10|23502.8|23382.8|23506.34|23386.34|23506.34|23386.34|23502.8|23382.8|10
1638326960000|2021-12-01 02:49:20|23506.71|23386.71|23507.98|23387.98|23507.98|23387.98|23506.44|23386.44|10
1638326970000|2021-12-01 02:49:30|23507.7|23387.7|23512.61|23392.61|23512.61|23392.61|23507.7|23387.7|9
1638326980000|2021-12-01 02:49:40|23513.25|23393.25|23529.02|23409.02|23529.02|23409.02|23513.25|23393.25|10
1638326990000|2021-12-01 02:49:50|23532.21|23412.21|23543.71|23423.71|23543.71|23423.71|23532.21|23412.21|10
1638327000000|2021-12-01 02:50:00|23545.59|23425.59|23541.87|23421.87|23545.59|23425.59|23541.87|23421.87|10
1638327010000|2021-12-01 02:50:10|23539.7|23419.7|23532.75|23412.75|23539.7|23419.7|23531.94|23411.94|10
1638327020000|2021-12-01 02:50:20|23536.42|23416.42|23548.22|23428.22|23548.22|23428.22|23535.64|23415.64|10
1638327030000|2021-12-01 02:50:30|23548.12|23428.12|23547.46|23427.46|23549.94|23429.94|23546.41|23426.41|10
1638327040000|2021-12-01 02:50:40|23548.9|23428.9|23544.31|23424.31|23549.65|23429.65|23544.31|23424.31|10
1638327050000|2021-12-01 02:50:50|23543.37|23423.37|23545.21|23425.21|23545.61|23425.61|23543.37|23423.37|10
1638327060000|2021-12-01 02:51:00|23545.45|23425.45|23554.1|23434.1|23554.1|23434.1|23545.45|23425.45|10
1638327070000|2021-12-01 02:51:10|23554.84|23434.84|23557.66|23437.66|23557.66|23437.66|23554.84|23434.84|9
1638327080000|2021-12-01 02:51:20|23557.74|23437.74|23564.36|23444.36|23564.36|23444.36|23557.74|23437.74|10
1638327090000|2021-12-01 02:51:30|23564.56|23444.56|23564.88|23444.88|23565.08|23445.08|23563.96|23443.96|10
1638327100000|2021-12-01 02:51:40|23565.64|23445.64|23569.89|23449.89|23570.74|23450.74|23565.64|23445.64|10
1638327110000|2021-12-01 02:51:50|23569.5|23449.5|23568.93|23448.93|23570.38|23450.38|23568.93|23448.93|10
1638327120000|2021-12-01 02:52:00|23568.51|23448.51|23567.12|23447.12|23568.51|23448.51|23566.6|23446.6|10
1638327130000|2021-12-01 02:52:10|23567.57|23447.57|23569.06|23449.06|23569.06|23449.06|23566.83|23446.83|10
1638327140000|2021-12-01 02:52:20|23569.27|23449.27|23570.09|23450.09|23570.69|23450.69|23569.27|23449.27|10
1638327150000|2021-12-01 02:52:30|23568.67|23448.67|23569.28|23449.28|23569.68|23449.68|23568.63|23448.63|10
1638327160000|2021-12-01 02:52:40|23569.23|23449.23|23570.93|23450.93|23571.29|23451.29|23569.23|23449.23|10
1638327170000|2021-12-01 02:52:50|23570.94|23450.94|23570.22|23450.22|23571.66|23451.66|23569.92|23449.92|10
1638327180000|2021-12-01 02:53:00|23570.78|23450.78|23573.33|23453.33|23573.33|23453.33|23570.78|23450.78|10
1638327190000|2021-12-01 02:53:10|23572.75|23452.75|23574.8|23454.8|23575|23455|23572.75|23452.75|10
1638327200000|2021-12-01 02:53:20|23575.66|23455.66|23575.06|23455.06|23576.35|23456.35|23575.06|23455.06|10
1638327210000|2021-12-01 02:53:30|23573.55|23453.55|23569|23449|23574.52|23454.52|23569|23449|10
1638327220000|2021-12-01 02:53:40|23568.73|23448.73|23563.7|23443.7|23568.89|23448.89|23563.7|23443.7|10
1638327230000|2021-12-01 02:53:50|23562.6|23442.6|23558.68|23438.68|23562.6|23442.6|23558.06|23438.06|10
1638327240000|2021-12-01 02:54:00|23558.84|23438.84|23560.51|23440.51|23560.51|23440.51|23558.84|23438.84|10
1638327250000|2021-12-01 02:54:10|23560.48|23440.48|23559.15|23439.15|23560.67|23440.67|23559.15|23439.15|9
1638327260000|2021-12-01 02:54:20|23559.14|23439.14|23557.55|23437.55|23559.22|23439.22|23557.55|23437.55|8
1638327270000|2021-12-01 02:54:30|23557.12|23437.12|23552.79|23432.79|23557.26|23437.26|23552.68|23432.68|10
1638327280000|2021-12-01 02:54:40|23553.01|23433.01|23555.52|23435.52|23555.52|23435.52|23551.74|23431.74|10
1638327290000|2021-12-01 02:54:50|23555.39|23435.39|23557.51|23437.51|23558.06|23438.06|23555.39|23435.39|10
1638327300000|2021-12-01 02:55:00|23557.88|23437.88|23561.64|23441.64|23561.66|23441.66|23557.88|23437.88|10
1638327310000|2021-12-01 02:55:10|23561.17|23441.17|23559.51|23439.51|23561.4|23441.4|23559.51|23439.51|10
1638327320000|2021-12-01 02:55:20|23559.06|23439.06|23556.84|23436.84|23559.06|23439.06|23556.78|23436.78|10
1638327330000|2021-12-01 02:55:30|23556.72|23436.72|23551.19|23431.19|23556.72|23436.72|23550.67|23430.67|10
1638327340000|2021-12-01 02:55:40|23550.5|23430.5|23547.02|23427.02|23550.5|23430.5|23546.3|23426.3|10
1638327350000|2021-12-01 02:55:50|23546.45|23426.45|23544.58|23424.58|23546.45|23426.45|23544.46|23424.46|10
1638327360000|2021-12-01 02:56:00|23544.94|23424.94|23542.7|23422.7|23546.64|23426.64|23542.7|23422.7|10
1638327370000|2021-12-01 02:56:10|23542.68|23422.68|23540.49|23420.49|23543.44|23423.44|23540.49|23420.49|10
1638327380000|2021-12-01 02:56:20|23540.92|23420.92|23543.65|23423.65|23543.65|23423.65|23540.92|23420.92|10
1638327390000|2021-12-01 02:56:30|23544.33|23424.33|23554.51|23434.51|23554.51|23434.51|23544.33|23424.33|10
1638327400000|2021-12-01 02:56:40|23556.29|23436.29|23559.2|23439.2|23559.2|23439.2|23556.29|23436.29|10
1638327410000|2021-12-01 02:56:50|23560.63|23440.63|23563.08|23443.08|23563.08|23443.08|23560.63|23440.63|10
1638327420000|2021-12-01 02:57:00|23563.58|23443.58|23562.47|23442.47|23563.58|23443.58|23562.41|23442.41|10
1638327430000|2021-12-01 02:57:10|23562.77|23442.77|23564|23444|23564|23444|23562.59|23442.59|9
1638327440000|2021-12-01 02:57:20|23564.14|23444.14|23564.44|23444.44|23565.56|23445.56|23564.14|23444.14|9
1638327450000|2021-12-01 02:57:30|23563.97|23443.97|23565.03|23445.03|23565.03|23445.03|23562.76|23442.76|10
1638327460000|2021-12-01 02:57:40|23566.23|23446.23|23567.71|23447.71|23567.85|23447.85|23565.93|23445.93|9
1638327470000|2021-12-01 02:57:50|23567.18|23447.18|23567.41|23447.41|23567.64|23447.64|23566.76|23446.76|10
1638327480000|2021-12-01 02:58:00|23567.76|23447.76|23567.73|23447.73|23568.68|23448.68|23567.62|23447.62|9
1638327490000|2021-12-01 02:58:10|23567.77|23447.77|23569.07|23449.07|23569.18|23449.18|23567.67|23447.67|10
1638327500000|2021-12-01 02:58:20|23569.01|23449.01|23569.27|23449.27|23569.7|23449.7|23568.98|23448.98|10
1638327510000|2021-12-01 02:58:30|23569.05|23449.05|23567.76|23447.76|23569.26|23449.26|23567.76|23447.76|10
1638327520000|2021-12-01 02:58:40|23567.56|23447.56|23565.31|23445.31|23567.58|23447.58|23565.14|23445.14|10
1638327530000|2021-12-01 02:58:50|23564.97|23444.97|23563.85|23443.85|23564.97|23444.97|23563.41|23443.41|10
1638327540000|2021-12-01 02:59:00|23563.75|23443.75|23564.17|23444.17|23564.27|23444.27|23562.92|23442.92|10
1638327550000|2021-12-01 02:59:10|23564.06|23444.06|23564.46|23444.46|23565.37|23445.37|23563.1|23443.1|10
1638327560000|2021-12-01 02:59:20|23564.94|23444.94|23567.87|23447.87|23567.87|23447.87|23564.94|23444.94|10
1638327570000|2021-12-01 02:59:30|23567.84|23447.84|23566.78|23446.78|23567.96|23447.96|23566.78|23446.78|10
1638327580000|2021-12-01 02:59:40|23567.33|23447.33|23567.2|23447.2|23567.54|23447.54|23566.5|23446.5|10
1638327590000|2021-12-01 02:59:50|23567.68|23447.68|23568.85|23448.85|23568.85|23448.85|23567.6|23447.6|10
1638327600000|2021-12-01 03:00:00|23568.09|23448.09|23571.04|23451.04|23571.04|23451.04|23568.09|23448.09|10
1638327610000|2021-12-01 03:00:10|23571.12|23451.12|23571.71|23451.71|23572.55|23452.55|23571.12|23451.12|10
1638327620000|2021-12-01 03:00:20|23572.43|23452.43|23573.1|23453.1|23573.1|23453.1|23571.61|23451.61|10
1638327630000|2021-12-01 03:00:30|23572.32|23452.32|23572.61|23452.61|23573.77|23453.77|23572.32|23452.32|10
1638327640000|2021-12-01 03:00:40|23572.78|23452.78|23580.72|23460.72|23580.72|23460.72|23572.78|23452.78|10
1638327650000|2021-12-01 03:00:50|23582.95|23462.95|23584.68|23464.68|23584.68|23464.68|23582.89|23462.89|10
1638327660000|2021-12-01 03:01:00|23585.63|23465.63|23590.74|23470.74|23590.78|23470.78|23585.49|23465.49|10
1638327670000|2021-12-01 03:01:10|23590.25|23470.25|23596.31|23476.31|23596.31|23476.31|23590.18|23470.18|10
1638327680000|2021-12-01 03:01:20|23596.27|23476.27|23593.46|23473.46|23596.99|23476.99|23593.46|23473.46|10
1638327690000|2021-12-01 03:01:30|23593.53|23473.53|23591.73|23471.73|23594.25|23474.25|23591.36|23471.36|10
1638327700000|2021-12-01 03:01:40|23591.22|23471.22|23590.21|23470.21|23591.4|23471.4|23590.05|23470.05|10
1638327710000|2021-12-01 03:01:50|23589.48|23469.48|23591.1|23471.1|23591.25|23471.25|23588.66|23468.66|10
1638327720000|2021-12-01 03:02:00|23592.21|23472.21|23594.65|23474.65|23594.81|23474.81|23592.2|23472.2|10
1638327730000|2021-12-01 03:02:10|23594.18|23474.18|23585.49|23465.49|23594.82|23474.82|23585.49|23465.49|10
1638327740000|2021-12-01 03:02:20|23581.44|23461.44|23577.85|23457.85|23581.44|23461.44|23575.78|23455.78|10
1638327750000|2021-12-01 03:02:30|23578.67|23458.67|23581.19|23461.19|23581.73|23461.73|23578.67|23458.67|10
1638327760000|2021-12-01 03:02:40|23580.89|23460.89|23583.67|23463.67|23583.67|23463.67|23580.89|23460.89|10
1638327770000|2021-12-01 03:02:50|23584.8|23464.8|23585.48|23465.48|23586.09|23466.09|23584.33|23464.33|10
1638327780000|2021-12-01 03:03:00|23585.37|23465.37|23581|23461|23585.96|23465.96|23580.72|23460.72|10
1638327790000|2021-12-01 03:03:10|23580.33|23460.33|23580.32|23460.32|23580.82|23460.82|23579.82|23459.82|10
1638327800000|2021-12-01 03:03:20|23580.34|23460.34|23579.37|23459.37|23581.35|23461.35|23579.37|23459.37|10
1638327810000|2021-12-01 03:03:30|23579.42|23459.42|23578.45|23458.45|23579.42|23459.42|23577.92|23457.92|10
1638327820000|2021-12-01 03:03:40|23579.23|23459.23|23581.63|23461.63|23581.63|23461.63|23579|23459|9
1638327830000|2021-12-01 03:03:50|23581.8|23461.8|23583.25|23463.25|23583.25|23463.25|23581.8|23461.8|10
1638327840000|2021-12-01 03:04:00|23582.94|23462.94|23582.42|23462.42|23583.28|23463.28|23582.03|23462.03|10
1638327850000|2021-12-01 03:04:10|23581.59|23461.59|23582.31|23462.31|23582.78|23462.78|23581.46|23461.46|10
1638327860000|2021-12-01 03:04:20|23581.72|23461.72|23580.45|23460.45|23581.72|23461.72|23579.97|23459.97|10
1638327870000|2021-12-01 03:04:30|23580.6|23460.6|23581.29|23461.29|23582.85|23462.85|23580.6|23460.6|10
1638327880000|2021-12-01 03:04:40|23581.23|23461.23|23581.46|23461.46|23582.61|23462.61|23580.95|23460.95|10
1638327890000|2021-12-01 03:04:50|23581.16|23461.16|23578.2|23458.2|23581.16|23461.16|23578.2|23458.2|10
1638327900000|2021-12-01 03:05:00|23578.55|23458.55|23580.01|23460.01|23580.36|23460.36|23578.46|23458.46|10
1638327910000|2021-12-01 03:05:10|23579.99|23459.99|23580.06|23460.06|23580.73|23460.73|23579.34|23459.34|10
1638327920000|2021-12-01 03:05:20|23580.2|23460.2|23582.18|23462.18|23582.18|23462.18|23579.85|23459.85|10
1638327930000|2021-12-01 03:05:30|23582.36|23462.36|23582.18|23462.18|23582.94|23462.94|23581.87|23461.87|10
1638327940000|2021-12-01 03:05:40|23582.6|23462.6|23587.9|23467.9|23587.9|23467.9|23582.6|23462.6|10
1638327950000|2021-12-01 03:05:50|23589.91|23469.91|23598.33|23478.33|23598.33|23478.33|23589.91|23469.91|10
1638327960000|2021-12-01 03:06:00|23598.53|23478.53|23600.28|23480.28|23602.06|23482.06|23598.53|23478.53|10
1638327970000|2021-12-01 03:06:10|23600.3|23480.3|23599.47|23479.47|23600.3|23480.3|23599.13|23479.13|10
1638327980000|2021-12-01 03:06:20|23599.94|23479.94|23600.95|23480.95|23600.95|23480.95|23599.91|23479.91|10
1638327990000|2021-12-01 03:06:30|23601.93|23481.93|23604.58|23484.58|23604.58|23484.58|23601.78|23481.78|10
1638328000000|2021-12-01 03:06:40|23605.12|23485.12|23611.67|23491.67|23611.75|23491.75|23605.12|23485.12|10
1638328010000|2021-12-01 03:06:50|23611.78|23491.78|23623.62|23503.62|23623.83|23503.83|23611.78|23491.78|10
1638328020000|2021-12-01 03:07:00|23623.55|23503.55|23626.09|23506.09|23626.09|23506.09|23623.4|23503.4|10
1638328030000|2021-12-01 03:07:10|23626.13|23506.13|23630.39|23510.39|23630.76|23510.76|23626.13|23506.13|10
1638328040000|2021-12-01 03:07:20|23629.84|23509.84|23626.34|23506.34|23629.84|23509.84|23625.44|23505.44|10
1638328050000|2021-12-01 03:07:30|23625.89|23505.89|23630.68|23510.68|23630.78|23510.78|23625.89|23505.89|10
1638328060000|2021-12-01 03:07:40|23630.27|23510.27|23630|23510|23632.2|23512.2|23630|23510|10
1638328070000|2021-12-01 03:07:50|23628.17|23508.17|23622.12|23502.12|23628.17|23508.17|23621.54|23501.54|10
1638328080000|2021-12-01 03:08:00|23621.56|23501.56|23625.13|23505.13|23625.13|23505.13|23619.96|23499.96|10
1638328090000|2021-12-01 03:08:10|23626.07|23506.07|23636.48|23516.48|23636.48|23516.48|23626.07|23506.07|10
1638328100000|2021-12-01 03:08:20|23637.65|23517.65|23642.46|23522.46|23642.51|23522.51|23637.34|23517.34|10
1638328110000|2021-12-01 03:08:30|23642.08|23522.08|23643.24|23523.24|23645.23|23525.23|23642.08|23522.08|9
1638328120000|2021-12-01 03:08:40|23643.27|23523.27|23646.52|23526.52|23646.55|23526.55|23643.27|23523.27|10
1638328130000|2021-12-01 03:08:50|23647.31|23527.31|23644.43|23524.43|23647.35|23527.35|23644.3|23524.3|10
1638328140000|2021-12-01 03:09:00|23644.75|23524.75|23644.93|23524.93|23646.85|23526.85|23644.75|23524.75|10
1638328150000|2021-12-01 03:09:10|23646.28|23526.28|23643.06|23523.06|23646.28|23526.28|23642.62|23522.62|10
1638328160000|2021-12-01 03:09:20|23643.08|23523.08|23640.48|23520.48|23644.76|23524.76|23639.58|23519.58|9
1638328170000|2021-12-01 03:09:30|23640.04|23520.04|23635.73|23515.73|23640.04|23520.04|23635.73|23515.73|10
1638328180000|2021-12-01 03:09:40|23636.02|23516.02|23633.26|23513.26|23637.23|23517.23|23633.26|23513.26|9
1638328190000|2021-12-01 03:09:50|23631.15|23511.15|23625.66|23505.66|23631.15|23511.15|23624.68|23504.68|10
1638328200000|2021-12-01 03:10:00|23624.77|23504.77|23624.36|23504.36|23625.12|23505.12|23622.3|23502.3|10
1638328210000|2021-12-01 03:10:10|23625.15|23505.15|23621.46|23501.46|23625.15|23505.15|23621.43|23501.43|10
1638328220000|2021-12-01 03:10:20|23620.97|23500.97|23618.17|23498.17|23620.97|23500.97|23617.99|23497.99|10
1638328230000|2021-12-01 03:10:30|23616.77|23496.77|23616.31|23496.31|23617.04|23497.04|23616.11|23496.11|9
1638328240000|2021-12-01 03:10:40|23615.51|23495.51|23616.2|23496.2|23616.68|23496.68|23615.01|23495.01|10
1638328250000|2021-12-01 03:10:50|23615.97|23495.97|23611.68|23491.68|23615.97|23495.97|23611.68|23491.68|10
1638328260000|2021-12-01 03:11:00|23610.58|23490.58|23604.76|23484.76|23610.58|23490.58|23604.76|23484.76|10
1638328270000|2021-12-01 03:11:10|23604.46|23484.46|23604.25|23484.25|23604.92|23484.92|23603.81|23483.81|10
1638328280000|2021-12-01 03:11:20|23604.23|23484.23|23607.57|23487.57|23607.57|23487.57|23604.23|23484.23|9
1638328290000|2021-12-01 03:11:30|23607.39|23487.39|23603.31|23483.31|23607.78|23487.78|23603.28|23483.28|10
1638328300000|2021-12-01 03:11:40|23603.02|23483.02|23600.28|23480.28|23603.02|23483.02|23599.21|23479.21|10
1638328310000|2021-12-01 03:11:50|23599.89|23479.89|23599.04|23479.04|23599.89|23479.89|23598.99|23478.99|10
1638328320000|2021-12-01 03:12:00|23597.85|23477.85|23596.67|23476.67|23597.87|23477.87|23596.67|23476.67|10
1638328330000|2021-12-01 03:12:10|23597.28|23477.28|23598.69|23478.69|23598.69|23478.69|23597.28|23477.28|9
1638328340000|2021-12-01 03:12:20|23598.81|23478.81|23595.5|23475.5|23598.81|23478.81|23595.5|23475.5|10
1638328350000|2021-12-01 03:12:30|23596.76|23476.76|23594.89|23474.89|23596.76|23476.76|23594.16|23474.16|10
1638328360000|2021-12-01 03:12:40|23595.83|23475.83|23595.36|23475.36|23595.97|23475.97|23594.67|23474.67|10
1638328370000|2021-12-01 03:12:50|23595.65|23475.65|23595.57|23475.57|23596.36|23476.36|23595.57|23475.57|9
1638328380000|2021-12-01 03:13:00|23595.37|23475.37|23593.46|23473.46|23595.37|23475.37|23592.78|23472.78|10
1638328390000|2021-12-01 03:13:10|23593.1|23473.1|23592.74|23472.74|23594.12|23474.12|23592.74|23472.74|10
1638328400000|2021-12-01 03:13:20|23594.05|23474.05|23593.85|23473.85|23594.05|23474.05|23592.6|23472.6|10
1638328410000|2021-12-01 03:13:30|23594.46|23474.46|23586.86|23466.86|23594.6|23474.6|23586.86|23466.86|10
1638328420000|2021-12-01 03:13:40|23586.84|23466.84|23581.52|23461.52|23586.84|23466.84|23581.52|23461.52|10
1638328430000|2021-12-01 03:13:50|23580.93|23460.93|23579.11|23459.11|23581.03|23461.03|23579.11|23459.11|10
1638328440000|2021-12-01 03:14:00|23579.87|23459.87|23580.94|23460.94|23581.02|23461.02|23579.61|23459.61|10
1638328450000|2021-12-01 03:14:10|23581.08|23461.08|23581.21|23461.21|23581.33|23461.33|23580.1|23460.1|10
1638328460000|2021-12-01 03:14:20|23578.63|23458.63|23582.34|23462.34|23582.34|23462.34|23577.99|23457.99|10
1638328470000|2021-12-01 03:14:30|23583.05|23463.05|23586.29|23466.29|23586.29|23466.29|23583.05|23463.05|10
1638328480000|2021-12-01 03:14:40|23586.39|23466.39|23586.27|23466.27|23587.15|23467.15|23585.15|23465.15|10
1638328490000|2021-12-01 03:14:50|23586.63|23466.63|23589.53|23469.53|23589.56|23469.56|23586.38|23466.38|10
1638328500000|2021-12-01 03:15:00|23589.73|23469.73|23590.56|23470.56|23591.01|23471.01|23589.47|23469.47|10
1638328510000|2021-12-01 03:15:10|23589.94|23469.94|23589.46|23469.46|23589.95|23469.95|23588.78|23468.78|10
1638328520000|2021-12-01 03:15:20|23589.08|23469.08|23588.05|23468.05|23589.1|23469.1|23587.73|23467.73|10
1638328530000|2021-12-01 03:15:30|23588.23|23468.23|23589.09|23469.09|23589.23|23469.23|23588.21|23468.21|10
1638328540000|2021-12-01 03:15:40|23589.34|23469.34|23590.63|23470.63|23590.78|23470.78|23589.34|23469.34|10
1638328550000|2021-12-01 03:15:50|23591.77|23471.77|23598.46|23478.46|23598.46|23478.46|23591.77|23471.77|10
1638328560000|2021-12-01 03:16:00|23599.58|23479.58|23603.99|23483.99|23603.99|23483.99|23599.24|23479.24|10
1638328570000|2021-12-01 03:16:10|23604.24|23484.24|23605.07|23485.07|23605.5|23485.5|23603.85|23483.85|10
1638328580000|2021-12-01 03:16:20|23605.12|23485.12|23606.74|23486.74|23606.74|23486.74|23604.85|23484.85|10
1638328590000|2021-12-01 03:16:30|23607.72|23487.72|23614.08|23494.08|23614.21|23494.21|23607.72|23487.72|10
1638328600000|2021-12-01 03:16:40|23614.21|23494.21|23619.16|23499.16|23619.16|23499.16|23614.21|23494.21|10
1638328610000|2021-12-01 03:16:50|23619.53|23499.53|23618.59|23498.59|23620.06|23500.06|23618.59|23498.59|10
1638328620000|2021-12-01 03:17:00|23618.63|23498.63|23610.55|23490.55|23618.63|23498.63|23610.55|23490.55|10
1638328630000|2021-12-01 03:17:10|23609.52|23489.52|23607.09|23487.09|23609.94|23489.94|23607.09|23487.09|10
1638328640000|2021-12-01 03:17:20|23607.16|23487.16|23601.76|23481.76|23608.34|23488.34|23601.76|23481.76|10
1638328650000|2021-12-01 03:17:30|23600.38|23480.38|23593.82|23473.82|23600.38|23480.38|23593.82|23473.82|10
1638328660000|2021-12-01 03:17:40|23589.25|23469.25|23586.54|23466.54|23589.25|23469.25|23584.07|23464.07|10
1638328670000|2021-12-01 03:17:50|23583.49|23463.49|23585.98|23465.98|23586.07|23466.07|23583.17|23463.17|10
1638328680000|2021-12-01 03:18:00|23585.97|23465.97|23587.59|23467.59|23587.85|23467.85|23585.97|23465.97|10
1638328690000|2021-12-01 03:18:10|23587.85|23467.85|23589.73|23469.73|23590.06|23470.06|23587.11|23467.11|10
1638328700000|2021-12-01 03:18:20|23590.25|23470.25|23588.85|23468.85|23590.25|23470.25|23588.85|23468.85|10
1638328710000|2021-12-01 03:18:30|23588.28|23468.28|23586.07|23466.07|23588.86|23468.86|23586.07|23466.07|8
1638328720000|2021-12-01 03:18:40|23585.94|23465.94|23585.38|23465.38|23585.94|23465.94|23583.9|23463.9|10
1638328730000|2021-12-01 03:18:50|23586.27|23466.27|23584.84|23464.84|23586.27|23466.27|23584.35|23464.35|10
1638328740000|2021-12-01 03:19:00|23585.24|23465.24|23587.76|23467.76|23587.76|23467.76|23585.22|23465.22|10
1638328750000|2021-12-01 03:19:10|23588.46|23468.46|23594.5|23474.5|23594.5|23474.5|23588.46|23468.46|10
1638328760000|2021-12-01 03:19:20|23595.47|23475.47|23595.06|23475.06|23595.63|23475.63|23594.15|23474.15|10
1638328770000|2021-12-01 03:19:30|23593.53|23473.53|23592.41|23472.41|23594.25|23474.25|23592.41|23472.41|9
1638328780000|2021-12-01 03:19:40|23591.26|23471.26|23586.94|23466.94|23591.26|23471.26|23586.93|23466.93|10
1638328790000|2021-12-01 03:19:50|23586.77|23466.77|23587.4|23467.4|23587.66|23467.66|23585.02|23465.02|9
1638328800000|2021-12-01 03:20:00|23586.85|23466.85|23589.75|23469.75|23590.73|23470.73|23586.85|23466.85|10
1638328810000|2021-12-01 03:20:10|23589.57|23469.57|23593|23473|23594.28|23474.28|23589.53|23469.53|10
1638328820000|2021-12-01 03:20:20|23594.09|23474.09|23598.32|23478.32|23598.32|23478.32|23594.09|23474.09|10
1638328830000|2021-12-01 03:20:30|23597.53|23477.53|23588.66|23468.66|23597.53|23477.53|23588.66|23468.66|10
1638328840000|2021-12-01 03:20:40|23586.95|23466.95|23584.86|23464.86|23588.89|23468.89|23584.86|23464.86|10
1638328850000|2021-12-01 03:20:50|23584.04|23464.04|23580.36|23460.36|23584.3|23464.3|23580.36|23460.36|10
1638328860000|2021-12-01 03:21:00|23578.13|23458.13|23573.55|23453.55|23578.13|23458.13|23573.55|23453.55|10
1638328870000|2021-12-01 03:21:10|23572.63|23452.63|23571.22|23451.22|23573.13|23453.13|23571.22|23451.22|10
1638328880000|2021-12-01 03:21:20|23570.77|23450.77|23563.17|23443.17|23570.77|23450.77|23562.9|23442.9|10
1638328890000|2021-12-01 03:21:30|23563.33|23443.33|23554.55|23434.55|23563.33|23443.33|23554.55|23434.55|10
1638328900000|2021-12-01 03:21:40|23554.79|23434.79|23553.45|23433.45|23555.47|23435.47|23553.04|23433.04|10
1638328910000|2021-12-01 03:21:50|23553.65|23433.65|23556.71|23436.71|23557.33|23437.33|23553.08|23433.08|10
1638328920000|2021-12-01 03:22:00|23557.81|23437.81|23561.83|23441.83|23562.73|23442.73|23557.81|23437.81|10
1638328930000|2021-12-01 03:22:10|23562.01|23442.01|23563.23|23443.23|23563.76|23443.76|23562.01|23442.01|10
1638328940000|2021-12-01 03:22:20|23563.53|23443.53|23568.49|23448.49|23568.49|23448.49|23563.48|23443.48|9
1638328950000|2021-12-01 03:22:30|23568.76|23448.76|23567.74|23447.74|23569.53|23449.53|23567.25|23447.25|10
1638328960000|2021-12-01 03:22:40|23567.73|23447.73|23569.79|23449.79|23569.79|23449.79|23567.59|23447.59|10
1638328970000|2021-12-01 03:22:50|23569.23|23449.23|23568.52|23448.52|23569.89|23449.89|23568.52|23448.52|9
1638328980000|2021-12-01 03:23:00|23568.6|23448.6|23562.49|23442.49|23568.6|23448.6|23562.49|23442.49|10
1638328990000|2021-12-01 03:23:10|23562.53|23442.53|23556.72|23436.72|23562.53|23442.53|23556.38|23436.38|10
1638329000000|2021-12-01 03:23:20|23556.32|23436.32|23556.53|23436.53|23556.73|23436.73|23555.44|23435.44|10
1638329010000|2021-12-01 03:23:30|23554.61|23434.61|23559.51|23439.51|23561.16|23441.16|23554.31|23434.31|10
1638329020000|2021-12-01 03:23:40|23560.55|23440.55|23564.2|23444.2|23564.2|23444.2|23559.83|23439.83|10
1638329030000|2021-12-01 03:23:50|23566.21|23446.21|23565.62|23445.62|23567.31|23447.31|23565.09|23445.09|10
1638329040000|2021-12-01 03:24:00|23565.57|23445.57|23565.68|23445.68|23567.34|23447.34|23565.57|23445.57|10
1638329050000|2021-12-01 03:24:10|23565.45|23445.45|23562.85|23442.85|23565.45|23445.45|23562.67|23442.67|10
1638329060000|2021-12-01 03:24:20|23559.67|23439.67|23553.53|23433.53|23559.67|23439.67|23553.13|23433.13|10
1638329070000|2021-12-01 03:24:30|23553.62|23433.62|23543.09|23423.09|23553.62|23433.62|23543.09|23423.09|10
1638329080000|2021-12-01 03:24:40|23542.33|23422.33|23541.33|23421.33|23543.15|23423.15|23541.23|23421.23|10
1638329090000|2021-12-01 03:24:50|23544.62|23424.62|23545.16|23425.16|23545.87|23425.87|23544.18|23424.18|9
1638329100000|2021-12-01 03:25:00|23545.08|23425.08|23546.89|23426.89|23546.89|23426.89|23544.54|23424.54|8
1638329110000|2021-12-01 03:25:10|23547.86|23427.86|23545.8|23425.8|23548.31|23428.31|23545.8|23425.8|10
1638329120000|2021-12-01 03:25:20|23545.48|23425.48|23543.23|23423.23|23545.48|23425.48|23543.23|23423.23|10
1638329130000|2021-12-01 03:25:30|23543.73|23423.73|23543.92|23423.92|23544.75|23424.75|23543.61|23423.61|9
1638329140000|2021-12-01 03:25:40|23544.2|23424.2|23544.97|23424.97|23545.02|23425.02|23544.11|23424.11|9
1638329150000|2021-12-01 03:25:50|23544.24|23424.24|23544.86|23424.86|23545.49|23425.49|23544.24|23424.24|10
1638329160000|2021-12-01 03:26:00|23544.91|23424.91|23543.29|23423.29|23545.02|23425.02|23543.29|23423.29|10
1638329170000|2021-12-01 03:26:10|23542.67|23422.67|23541.61|23421.61|23542.67|23422.67|23541.36|23421.36|8
1638329180000|2021-12-01 03:26:20|23541.57|23421.57|23540.85|23420.85|23541.57|23421.57|23540.08|23420.08|10
1638329190000|2021-12-01 03:26:30|23541.3|23421.3|23541.66|23421.66|23541.66|23421.66|23540.86|23420.86|10
1638329200000|2021-12-01 03:26:40|23540.77|23420.77|23539.98|23419.98|23540.77|23420.77|23539.97|23419.97|9
1638329210000|2021-12-01 03:26:50|23539.42|23419.42|23536.54|23416.54|23539.99|23419.99|23536.54|23416.54|10
1638329220000|2021-12-01 03:27:00|23537.06|23417.06|23535.54|23415.54|23537.12|23417.12|23534.06|23414.06|10
1638329230000|2021-12-01 03:27:10|23535.21|23415.21|23535.81|23415.81|23536.36|23416.36|23534.08|23414.08|10
1638329240000|2021-12-01 03:27:20|23536.16|23416.16|23537.89|23417.89|23537.89|23417.89|23535.6|23415.6|9
1638329250000|2021-12-01 03:27:30|23537.7|23417.7|23539.41|23419.41|23540.28|23420.28|23537.7|23417.7|10
1638329260000|2021-12-01 03:27:40|23539.12|23419.12|23538.59|23418.59|23540.09|23420.09|23538.53|23418.53|10
1638329270000|2021-12-01 03:27:50|23538.22|23418.22|23532.48|23412.48|23538.22|23418.22|23532.48|23412.48|10
1638329280000|2021-12-01 03:28:00|23532.1|23412.1|23532.37|23412.37|23533.35|23413.35|23531.78|23411.78|10
1638329290000|2021-12-01 03:28:10|23532.25|23412.25|23539.15|23419.15|23539.15|23419.15|23532.25|23412.25|10
1638329300000|2021-12-01 03:28:20|23538.48|23418.48|23540.31|23420.31|23540.51|23420.51|23538.48|23418.48|10
1638329310000|2021-12-01 03:28:30|23540.93|23420.93|23541.37|23421.37|23542|23422|23540.6|23420.6|10
1638329320000|2021-12-01 03:28:40|23542.58|23422.58|23546.04|23426.04|23546.11|23426.11|23542.58|23422.58|10
1638329330000|2021-12-01 03:28:50|23546.01|23426.01|23545.66|23425.66|23546.15|23426.15|23545.18|23425.18|10
1638329340000|2021-12-01 03:29:00|23544.97|23424.97|23544|23424|23545.23|23425.23|23543.52|23423.52|10
1638329350000|2021-12-01 03:29:10|23543.89|23423.89|23543.74|23423.74|23545.45|23425.45|23543.34|23423.34|10
1638329360000|2021-12-01 03:29:20|23543.32|23423.32|23541.54|23421.54|23543.32|23423.32|23541.54|23421.54|10
1638329370000|2021-12-01 03:29:30|23541.36|23421.36|23538.48|23418.48|23541.56|23421.56|23538.48|23418.48|10
1638329380000|2021-12-01 03:29:40|23537.97|23417.97|23535.03|23415.03|23537.97|23417.97|23535.03|23415.03|10
1638329390000|2021-12-01 03:29:50|23534.76|23414.76|23535.66|23415.66|23535.66|23415.66|23534.76|23414.76|10
1638329400000|2021-12-01 03:30:00|23535.8|23415.8|23536.28|23416.28|23536.47|23416.47|23535.41|23415.41|10
1638329410000|2021-12-01 03:30:10|23536.35|23416.35|23533.13|23413.13|23536.94|23416.94|23533.13|23413.13|9
1638329420000|2021-12-01 03:30:20|23533.17|23413.17|23526.61|23406.61|23533.17|23413.17|23526.61|23406.61|10
1638329430000|2021-12-01 03:30:30|23526.53|23406.53|23524.23|23404.23|23526.67|23406.67|23524.23|23404.23|10
1638329440000|2021-12-01 03:30:40|23523.81|23403.81|23517.61|23397.61|23523.81|23403.81|23517.11|23397.11|10
1638329450000|2021-12-01 03:30:50|23517.89|23397.89|23516.87|23396.87|23517.95|23397.95|23515.49|23395.49|10
1638329460000|2021-12-01 03:31:00|23516.44|23396.44|23516.76|23396.76|23516.85|23396.85|23516.3|23396.3|10
1638329470000|2021-12-01 03:31:10|23517.35|23397.35|23516.48|23396.48|23517.66|23397.66|23516.21|23396.21|10
1638329480000|2021-12-01 03:31:20|23516.22|23396.22|23512.85|23392.85|23516.22|23396.22|23512.61|23392.61|10
1638329490000|2021-12-01 03:31:30|23510.63|23390.63|23508.76|23388.76|23510.82|23390.82|23508.38|23388.38|9
1638329500000|2021-12-01 03:31:40|23509.09|23389.09|23507.59|23387.59|23509.22|23389.22|23507.56|23387.56|10
1638329510000|2021-12-01 03:31:50|23508.53|23388.53|23509.39|23389.39|23510.23|23390.23|23508.53|23388.53|10
1638329520000|2021-12-01 03:32:00|23509.5|23389.5|23508|23388|23509.5|23389.5|23507.1|23387.1|10
1638329530000|2021-12-01 03:32:10|23507.98|23387.98|23503.31|23383.31|23507.98|23387.98|23503.18|23383.18|10
1638329540000|2021-12-01 03:32:20|23503.23|23383.23|23498.53|23378.53|23503.23|23383.23|23498.29|23378.29|10
1638329550000|2021-12-01 03:32:30|23498.75|23378.75|23497.78|23377.78|23498.75|23378.75|23497.78|23377.78|10
1638329560000|2021-12-01 03:32:40|23498.14|23378.14|23499.55|23379.55|23499.88|23379.88|23498.06|23378.06|10
1638329570000|2021-12-01 03:32:50|23499.52|23379.52|23497.43|23377.43|23499.52|23379.52|23497.43|23377.43|10
1638329580000|2021-12-01 03:33:00|23497.41|23377.41|23498.33|23378.33|23498.84|23378.84|23497.41|23377.41|8
1638329590000|2021-12-01 03:33:10|23498.42|23378.42|23505.02|23385.02|23505.02|23385.02|23498.42|23378.42|9
1638329600000|2021-12-01 03:33:20|23505.17|23385.17|23505.51|23385.51|23506.25|23386.25|23505.09|23385.09|10
1638329610000|2021-12-01 03:33:30|23505.94|23385.94|23502.42|23382.42|23505.94|23385.94|23502.42|23382.42|9
1638329620000|2021-12-01 03:33:40|23502.66|23382.66|23500.63|23380.63|23502.66|23382.66|23499.94|23379.94|10
1638329630000|2021-12-01 03:33:50|23500.89|23380.89|23500.56|23380.56|23502|23382|23500.56|23380.56|9
1638329640000|2021-12-01 03:34:00|23500.92|23380.92|23496.75|23376.75|23500.92|23380.92|23496.75|23376.75|10
1638329650000|2021-12-01 03:34:10|23495.65|23375.65|23491.86|23371.86|23495.65|23375.65|23491.86|23371.86|10
1638329660000|2021-12-01 03:34:20|23491.3|23371.3|23489.35|23369.35|23491.3|23371.3|23488.9|23368.9|9
1638329670000|2021-12-01 03:34:30|23489.36|23369.36|23489.46|23369.46|23490.19|23370.19|23489.36|23369.36|10
1638329680000|2021-12-01 03:34:40|23488.49|23368.49|23487.48|23367.48|23488.49|23368.49|23487.27|23367.27|10
1638329690000|2021-12-01 03:34:50|23487.45|23367.45|23486.42|23366.42|23488.38|23368.38|23486.13|23366.13|10
1638329700000|2021-12-01 03:35:00|23486.54|23366.54|23483.71|23363.71|23486.9|23366.9|23483.71|23363.71|9
1638329710000|2021-12-01 03:35:10|23482.83|23362.83|23475.33|23355.33|23483.52|23363.52|23475.33|23355.33|10
1638329720000|2021-12-01 03:35:20|23475.35|23355.35|23467.55|23347.55|23475.35|23355.35|23467.55|23347.55|10
1638329730000|2021-12-01 03:35:30|23465.39|23345.39|23464.37|23344.37|23465.8|23345.8|23463.58|23343.58|10
1638329740000|2021-12-01 03:35:40|23464.14|23344.14|23470.82|23350.82|23470.82|23350.82|23463.94|23343.94|10
1638329750000|2021-12-01 03:35:50|23470.86|23350.86|23468.34|23348.34|23472.1|23352.1|23468.34|23348.34|10
1638329760000|2021-12-01 03:36:00|23469.17|23349.17|23466.51|23346.51|23469.17|23349.17|23466.13|23346.13|9
1638329770000|2021-12-01 03:36:10|23467.16|23347.16|23469.51|23349.51|23469.91|23349.91|23467.16|23347.16|10
1638329780000|2021-12-01 03:36:20|23469.44|23349.44|23468.49|23348.49|23469.44|23349.44|23467.48|23347.48|10
1638329790000|2021-12-01 03:36:30|23469.62|23349.62|23469.24|23349.24|23470.08|23350.08|23467.92|23347.92|10
1638329800000|2021-12-01 03:36:40|23469.61|23349.61|23471.94|23351.94|23472.45|23352.45|23469.61|23349.61|10
1638329810000|2021-12-01 03:36:50|23472.72|23352.72|23473.58|23353.58|23473.71|23353.71|23471.56|23351.56|9
1638329820000|2021-12-01 03:37:00|23472.06|23352.06|23474.87|23354.87|23474.94|23354.94|23472.06|23352.06|10
1638329830000|2021-12-01 03:37:10|23474.86|23354.86|23476.81|23356.81|23476.81|23356.81|23474.86|23354.86|8
1638329840000|2021-12-01 03:37:20|23477.35|23357.35|23483.11|23363.11|23483.11|23363.11|23477.14|23357.14|10
1638329850000|2021-12-01 03:37:30|23483.53|23363.53|23489.93|23369.93|23489.93|23369.93|23483.53|23363.53|10
1638329860000|2021-12-01 03:37:40|23489.69|23369.69|23489.9|23369.9|23490.01|23370.01|23489.26|23369.26|10
1638329870000|2021-12-01 03:37:50|23489.37|23369.37|23489.15|23369.15|23489.37|23369.37|23487.65|23367.65|10
1638329880000|2021-12-01 03:38:00|23489.67|23369.67|23494.49|23374.49|23494.49|23374.49|23489.67|23369.67|10
1638329890000|2021-12-01 03:38:10|23494.32|23374.32|23497.15|23377.15|23497.15|23377.15|23494.28|23374.28|10
1638329900000|2021-12-01 03:38:20|23497.45|23377.45|23504.34|23384.34|23504.34|23384.34|23497.45|23377.45|9
1638329910000|2021-12-01 03:38:30|23504.32|23384.32|23512.37|23392.37|23512.6|23392.6|23504.32|23384.32|10
1638329920000|2021-12-01 03:38:40|23512.48|23392.48|23516.52|23396.52|23516.71|23396.71|23512.4|23392.4|10
1638329930000|2021-12-01 03:38:50|23516.64|23396.64|23515.67|23395.67|23516.96|23396.96|23515.67|23395.67|7
1638329940000|2021-12-01 03:39:00|23515.48|23395.48|23514.96|23394.96|23515.67|23395.67|23514.96|23394.96|10
1638329950000|2021-12-01 03:39:10|23517.41|23397.41|23523.12|23403.12|23523.12|23403.12|23517.41|23397.41|10
1638329960000|2021-12-01 03:39:20|23522.63|23402.63|23525.52|23405.52|23526.07|23406.07|23522.63|23402.63|10
1638329970000|2021-12-01 03:39:30|23525.19|23405.19|23526.7|23406.7|23527.95|23407.95|23525.17|23405.17|10
1638329980000|2021-12-01 03:39:40|23525.84|23405.84|23529.96|23409.96|23529.96|23409.96|23525.49|23405.49|10
1638329990000|2021-12-01 03:39:50|23530.13|23410.13|23531.51|23411.51|23532.17|23412.17|23530.13|23410.13|10
1638330000000|2021-12-01 03:40:00|23532.07|23412.07|23533.71|23413.71|23533.94|23413.94|23532.07|23412.07|10
1638330010000|2021-12-01 03:40:10|23533.62|23413.62|23539.57|23419.57|23539.69|23419.69|23533.62|23413.62|10
1638330020000|2021-12-01 03:40:20|23541.28|23421.28|23544.17|23424.17|23544.88|23424.88|23541.28|23421.28|10
1638330030000|2021-12-01 03:40:30|23546.43|23426.43|23549.04|23429.04|23549.34|23429.34|23546.14|23426.14|10
1638330040000|2021-12-01 03:40:40|23549.89|23429.89|23552.84|23432.84|23553.98|23433.98|23549.72|23429.72|9
1638330050000|2021-12-01 03:40:50|23553.81|23433.81|23560.41|23440.41|23560.41|23440.41|23553.06|23433.06|10
1638330060000|2021-12-01 03:41:00|23561.48|23441.48|23567.95|23447.95|23568.5|23448.5|23561.48|23441.48|10
1638330070000|2021-12-01 03:41:10|23568.3|23448.3|23571.74|23451.74|23571.74|23451.74|23566.46|23446.46|10
1638330080000|2021-12-01 03:41:20|23576.53|23456.53|23577.96|23457.96|23578.61|23458.61|23576.53|23456.53|10
1638330090000|2021-12-01 03:41:30|23578.15|23458.15|23584.1|23464.1|23584.38|23464.38|23578.15|23458.15|10
1638330100000|2021-12-01 03:41:40|23584.6|23464.6|23582.83|23462.83|23585.17|23465.17|23582.83|23462.83|10
1638330110000|2021-12-01 03:41:50|23583.97|23463.97|23585.33|23465.33|23585.6|23465.6|23583.97|23463.97|10
1638330120000|2021-12-01 03:42:00|23586.24|23466.24|23587.1|23467.1|23588.43|23468.43|23586.24|23466.24|10
1638330130000|2021-12-01 03:42:10|23585.54|23465.54|23586.25|23466.25|23586.25|23466.25|23583.61|23463.61|10
1638330140000|2021-12-01 03:42:20|23585.79|23465.79|23586.67|23466.67|23587.75|23467.75|23585.79|23465.79|10
1638330150000|2021-12-01 03:42:30|23586.21|23466.21|23588.18|23468.18|23588.18|23468.18|23586.21|23466.21|10
1638330160000|2021-12-01 03:42:40|23589.86|23469.86|23593.15|23473.15|23594.22|23474.22|23589.86|23469.86|9
1638330170000|2021-12-01 03:42:50|23592.85|23472.85|23583.53|23463.53|23594.21|23474.21|23583.53|23463.53|10
1638330180000|2021-12-01 03:43:00|23583.36|23463.36|23581.66|23461.66|23583.36|23463.36|23581.39|23461.39|10
1638330190000|2021-12-01 03:43:10|23581.03|23461.03|23576.68|23456.68|23582.18|23462.18|23575.9|23455.9|9
1638330200000|2021-12-01 03:43:20|23574.94|23454.94|23578.27|23458.27|23578.27|23458.27|23574.94|23454.94|10
1638330210000|2021-12-01 03:43:30|23576.63|23456.63|23574.7|23454.7|23577.13|23457.13|23574.7|23454.7|10
1638330220000|2021-12-01 03:43:40|23573.52|23453.52|23574.2|23454.2|23574.2|23454.2|23571.57|23451.57|10
1638330230000|2021-12-01 03:43:50|23573.5|23453.5|23572.34|23452.34|23573.53|23453.53|23572.14|23452.14|10
1638330240000|2021-12-01 03:44:00|23572.16|23452.16|23571.76|23451.76|23572.33|23452.33|23571.63|23451.63|10
1638330250000|2021-12-01 03:44:10|23571.69|23451.69|23568.23|23448.23|23571.69|23451.69|23568.23|23448.23|9
1638330260000|2021-12-01 03:44:20|23566.14|23446.14|23559.64|23439.64|23566.14|23446.14|23559.64|23439.64|10
1638330270000|2021-12-01 03:44:30|23559.78|23439.78|23558.47|23438.47|23559.78|23439.78|23557.84|23437.84|10
1638330280000|2021-12-01 03:44:40|23558.1|23438.1|23555.73|23435.73|23559.2|23439.2|23555.73|23435.73|10
1638330290000|2021-12-01 03:44:50|23555.68|23435.68|23547.62|23427.62|23555.68|23435.68|23547.58|23427.58|10
1638330300000|2021-12-01 03:45:00|23547.65|23427.65|23543.67|23423.67|23547.65|23427.65|23543.67|23423.67|10
1638330310000|2021-12-01 03:45:10|23543.75|23423.75|23539.25|23419.25|23543.75|23423.75|23539.25|23419.25|10
1638330320000|2021-12-01 03:45:20|23539.04|23419.04|23529.91|23409.91|23539.04|23419.04|23529.73|23409.73|10
1638330330000|2021-12-01 03:45:30|23530.09|23410.09|23532.68|23412.68|23532.68|23412.68|23527.68|23407.68|10
1638330340000|2021-12-01 03:45:40|23532.75|23412.75|23529.76|23409.76|23533.32|23413.32|23529.76|23409.76|10
1638330350000|2021-12-01 03:45:50|23529.72|23409.72|23530.08|23410.08|23530.08|23410.08|23528.01|23408.01|10
1638330360000|2021-12-01 03:46:00|23530.43|23410.43|23529.97|23409.97|23531.52|23411.52|23529.81|23409.81|10
1638330370000|2021-12-01 03:46:10|23528.5|23408.5|23523.99|23403.99|23528.5|23408.5|23523.67|23403.67|10
1638330380000|2021-12-01 03:46:20|23523.72|23403.72|23518.39|23398.39|23523.72|23403.72|23518.39|23398.39|10
1638330390000|2021-12-01 03:46:30|23518.28|23398.28|23519.33|23399.33|23519.72|23399.72|23517.63|23397.63|10
1638330400000|2021-12-01 03:46:40|23520.48|23400.48|23521.69|23401.69|23523.04|23403.04|23520.48|23400.48|9
1638330410000|2021-12-01 03:46:50|23522.21|23402.21|23519.08|23399.08|23522.21|23402.21|23518.94|23398.94|10
1638330420000|2021-12-01 03:47:00|23518.92|23398.92|23520.05|23400.05|23520.05|23400.05|23517.9|23397.9|9
1638330430000|2021-12-01 03:47:10|23520.36|23400.36|23518.53|23398.53|23520.36|23400.36|23516.66|23396.66|10
1638330440000|2021-12-01 03:47:20|23516.55|23396.55|23517.81|23397.81|23517.81|23397.81|23516.14|23396.14|9
1638330450000|2021-12-01 03:47:30|23517.91|23397.91|23518.26|23398.26|23518.59|23398.59|23517.24|23397.24|8
1638330460000|2021-12-01 03:47:40|23518.06|23398.06|23519.67|23399.67|23520.38|23400.38|23518.06|23398.06|9
1638330470000|2021-12-01 03:47:50|23519.74|23399.74|23516.72|23396.72|23519.85|23399.85|23516.72|23396.72|9
1638330480000|2021-12-01 03:48:00|23514.38|23394.38|23501.79|23381.79|23514.38|23394.38|23498.96|23378.96|10
1638330490000|2021-12-01 03:48:10|23501.16|23381.16|23500.29|23380.29|23501.16|23381.16|23498.68|23378.68|10
1638330500000|2021-12-01 03:48:20|23500.72|23380.72|23502.69|23382.69|23502.69|23382.69|23500.71|23380.71|10
1638330510000|2021-12-01 03:48:30|23502.75|23382.75|23507.36|23387.36|23507.36|23387.36|23502.75|23382.75|9
1638330520000|2021-12-01 03:48:40|23507.91|23387.91|23515.61|23395.61|23515.84|23395.84|23507.91|23387.91|10
1638330530000|2021-12-01 03:48:50|23515.65|23395.65|23522.21|23402.21|23522.34|23402.34|23515.6|23395.6|10
1638330540000|2021-12-01 03:49:00|23522.46|23402.46|23523.86|23403.86|23524.82|23404.82|23521.96|23401.96|10
1638330550000|2021-12-01 03:49:10|23523.58|23403.58|23522.12|23402.12|23523.58|23403.58|23521.9|23401.9|9
1638330560000|2021-12-01 03:49:20|23522.11|23402.11|23521.12|23401.12|23522.11|23402.11|23521.12|23401.12|10
1638330570000|2021-12-01 03:49:30|23520.71|23400.71|23517.81|23397.81|23520.71|23400.71|23517.81|23397.81|10
1638330580000|2021-12-01 03:49:40|23517.52|23397.52|23522.14|23402.14|23522.14|23402.14|23517.52|23397.52|9
1638330590000|2021-12-01 03:49:50|23522.34|23402.34|23527|23407|23527.55|23407.55|23522.34|23402.34|10
1638330600000|2021-12-01 03:50:00|23525.94|23405.94|23529.55|23409.55|23530.23|23410.23|23525.93|23405.93|10
1638330610000|2021-12-01 03:50:10|23530.23|23410.23|23533.17|23413.17|23534.29|23414.29|23530.23|23410.23|10
1638330620000|2021-12-01 03:50:20|23533.41|23413.41|23534.38|23414.38|23534.75|23414.75|23533.22|23413.22|10
1638330630000|2021-12-01 03:50:30|23534.16|23414.16|23535.49|23415.49|23535.49|23415.49|23532.54|23412.54|9
1638330640000|2021-12-01 03:50:40|23535.9|23415.9|23538.1|23418.1|23538.32|23418.32|23535.9|23415.9|10
1638330650000|2021-12-01 03:50:50|23538.26|23418.26|23538.81|23418.81|23538.86|23418.86|23536.91|23416.91|9
1638330660000|2021-12-01 03:51:00|23538.87|23418.87|23539.1|23419.1|23539.55|23419.55|23538.7|23418.7|9
1638330670000|2021-12-01 03:51:10|23539.15|23419.15|23542.94|23422.94|23542.94|23422.94|23539.15|23419.15|10
1638330680000|2021-12-01 03:51:20|23544.23|23424.23|23546.83|23426.83|23546.83|23426.83|23543.31|23423.31|9
1638330690000|2021-12-01 03:51:30|23546.76|23426.76|23547.76|23427.76|23548.5|23428.5|23546.76|23426.76|9
1638330700000|2021-12-01 03:51:40|23547.72|23427.72|23546.87|23426.87|23547.77|23427.77|23545.61|23425.61|10
1638330710000|2021-12-01 03:51:50|23546.66|23426.66|23548.48|23428.48|23548.82|23428.82|23545.88|23425.88|9
1638330720000|2021-12-01 03:52:00|23548.24|23428.24|23550.88|23430.88|23550.88|23430.88|23548.24|23428.24|10
1638330730000|2021-12-01 03:52:10|23550.92|23430.92|23554.6|23434.6|23554.6|23434.6|23550.92|23430.92|10
1638330740000|2021-12-01 03:52:20|23554.65|23434.65|23553.58|23433.58|23555.6|23435.6|23553.58|23433.58|10
1638330750000|2021-12-01 03:52:30|23553.59|23433.59|23553.15|23433.15|23554.35|23434.35|23551.99|23431.99|10
1638330760000|2021-12-01 03:52:40|23553.42|23433.42|23555.35|23435.35|23555.35|23435.35|23552.32|23432.32|10
1638330770000|2021-12-01 03:52:50|23555.16|23435.16|23560.47|23440.47|23560.47|23440.47|23555.16|23435.16|10
1638330780000|2021-12-01 03:53:00|23561.06|23441.06|23560.84|23440.84|23562.68|23442.68|23559.14|23439.14|10
1638330790000|2021-12-01 03:53:10|23560.54|23440.54|23565.24|23445.24|23565.24|23445.24|23560.54|23440.54|10
1638330800000|2021-12-01 03:53:20|23565.13|23445.13|23565.54|23445.54|23566.09|23446.09|23564.06|23444.06|10
1638330810000|2021-12-01 03:53:30|23565.59|23445.59|23570.15|23450.15|23570.15|23450.15|23565.59|23445.59|10
1638330820000|2021-12-01 03:53:40|23569.89|23449.89|23572.56|23452.56|23573.09|23453.09|23569.89|23449.89|10
1638330830000|2021-12-01 03:53:50|23571.73|23451.73|23575.03|23455.03|23575.36|23455.36|23571.73|23451.73|10
1638330840000|2021-12-01 03:54:00|23574.99|23454.99|23575.98|23455.98|23576.04|23456.04|23574.79|23454.79|10
1638330850000|2021-12-01 03:54:10|23575.81|23455.81|23572.43|23452.43|23576.2|23456.2|23572.43|23452.43|9
1638330860000|2021-12-01 03:54:20|23572.6|23452.6|23570.49|23450.49|23572.65|23452.65|23570.16|23450.16|10
1638330870000|2021-12-01 03:54:30|23569.78|23449.78|23557.1|23437.1|23569.78|23449.78|23557.1|23437.1|10
1638330880000|2021-12-01 03:54:40|23557.36|23437.36|23551.76|23431.76|23557.36|23437.36|23551.64|23431.64|10
1638330890000|2021-12-01 03:54:50|23552|23432|23554.61|23434.61|23555.33|23435.33|23551.97|23431.97|10
1638330900000|2021-12-01 03:55:00|23554.87|23434.87|23551.79|23431.79|23555.57|23435.57|23551.79|23431.79|10
1638330910000|2021-12-01 03:55:10|23550.54|23430.54|23548.95|23428.95|23550.54|23430.54|23548.59|23428.59|9
1638330920000|2021-12-01 03:55:20|23548.71|23428.71|23543.88|23423.88|23548.71|23428.71|23543.73|23423.73|10
1638330930000|2021-12-01 03:55:30|23543.57|23423.57|23546.21|23426.21|23546.38|23426.38|23543.57|23423.57|10
1638330940000|2021-12-01 03:55:40|23545.48|23425.48|23550.05|23430.05|23550.05|23430.05|23545.25|23425.25|10
1638330950000|2021-12-01 03:55:50|23551.37|23431.37|23552.33|23432.33|23553.05|23433.05|23551.37|23431.37|10
1638330960000|2021-12-01 03:56:00|23552.87|23432.87|23551.34|23431.34|23553.27|23433.27|23550.36|23430.36|10
1638330970000|2021-12-01 03:56:10|23552.67|23432.67|23555.8|23435.8|23555.8|23435.8|23552.67|23432.67|10
1638330980000|2021-12-01 03:56:20|23556.02|23436.02|23555.31|23435.31|23556.1|23436.1|23555.18|23435.18|9
1638330990000|2021-12-01 03:56:30|23555.65|23435.65|23553.74|23433.74|23555.86|23435.86|23553.71|23433.71|10
1638331000000|2021-12-01 03:56:40|23553.5|23433.5|23554.91|23434.91|23555.48|23435.48|23553.35|23433.35|10
1638331010000|2021-12-01 03:56:50|23555.1|23435.1|23557.6|23437.6|23558.03|23438.03|23555|23435|10
1638331020000|2021-12-01 03:57:00|23557.74|23437.74|23560.98|23440.98|23561.02|23441.02|23557.74|23437.74|10
1638331030000|2021-12-01 03:57:10|23562.28|23442.28|23568.61|23448.61|23568.61|23448.61|23562.28|23442.28|10
1638331040000|2021-12-01 03:57:20|23568.68|23448.68|23571.82|23451.82|23573.41|23453.41|23567.82|23447.82|10
1638331050000|2021-12-01 03:57:30|23571.33|23451.33|23580.54|23460.54|23580.54|23460.54|23571.33|23451.33|10
1638331060000|2021-12-01 03:57:40|23581.96|23461.96|23581.58|23461.58|23583.52|23463.52|23581.37|23461.37|10
1638331070000|2021-12-01 03:57:50|23581.24|23461.24|23578.37|23458.37|23581.43|23461.43|23577.91|23457.91|10
1638331080000|2021-12-01 03:58:00|23578.29|23458.29|23578.82|23458.82|23578.93|23458.93|23577.15|23457.15|10
1638331090000|2021-12-01 03:58:10|23578.26|23458.26|23579.89|23459.89|23579.89|23459.89|23578.26|23458.26|10
1638331100000|2021-12-01 03:58:20|23580.11|23460.11|23578.15|23458.15|23580.14|23460.14|23577.91|23457.91|10
1638331110000|2021-12-01 03:58:30|23578.14|23458.14|23579.19|23459.19|23580.6|23460.6|23577.71|23457.71|10
1638331120000|2021-12-01 03:58:40|23579.26|23459.26|23584.65|23464.65|23584.65|23464.65|23579.26|23459.26|10
1638331130000|2021-12-01 03:58:50|23584.76|23464.76|23588.93|23468.93|23588.93|23468.93|23584.76|23464.76|10
1638331140000|2021-12-01 03:59:00|23591.68|23471.68|23591.15|23471.15|23592.44|23472.44|23591.04|23471.04|10
1638331150000|2021-12-01 03:59:10|23592.36|23472.36|23596.2|23476.2|23596.2|23476.2|23592.36|23472.36|10
1638331160000|2021-12-01 03:59:20|23596.9|23476.9|23598.23|23478.23|23598.23|23478.23|23596.59|23476.59|10
1638331170000|2021-12-01 03:59:30|23598.68|23478.68|23606.29|23486.29|23606.29|23486.29|23598.68|23478.68|10
1638331180000|2021-12-01 03:59:40|23607.64|23487.64|23611.24|23491.24|23611.82|23491.82|23607.64|23487.64|10
1638331190000|2021-12-01 03:59:50|23612.96|23492.96|23613.52|23493.52|23613.54|23493.54|23611.99|23491.99|10
1638331200000|2021-12-01 04:00:00|23613.1|23493.1|23614.68|23494.68|23615.18|23495.18|23613.1|23493.1|10
1638331210000|2021-12-01 04:00:10|23613.68|23493.68|23613.51|23493.51|23614.49|23494.49|23612.61|23492.61|10
1638331220000|2021-12-01 04:00:20|23612.69|23492.69|23617.94|23497.94|23617.94|23497.94|23612.69|23492.69|10
1638331230000|2021-12-01 04:00:30|23618.19|23498.19|23619.72|23499.72|23619.72|23499.72|23616.72|23496.72|10
1638331240000|2021-12-01 04:00:40|23619.66|23499.66|23620.33|23500.33|23621.49|23501.49|23618.71|23498.71|10
1638331250000|2021-12-01 04:00:50|23621.88|23501.88|23620.78|23500.78|23621.92|23501.92|23619.99|23499.99|10
1638331260000|2021-12-01 04:01:00|23621.02|23501.02|23619.92|23499.92|23621.02|23501.02|23619.73|23499.73|9
1638331270000|2021-12-01 04:01:10|23619.38|23499.38|23615.68|23495.68|23619.53|23499.53|23615.68|23495.68|10
1638331280000|2021-12-01 04:01:20|23615.17|23495.17|23608.54|23488.54|23615.66|23495.66|23608.54|23488.54|10
1638331290000|2021-12-01 04:01:30|23607.61|23487.61|23604.63|23484.63|23607.93|23487.93|23603.94|23483.94|10
1638331300000|2021-12-01 04:01:40|23605.4|23485.4|23608.48|23488.48|23608.48|23488.48|23605.26|23485.26|10
1638331310000|2021-12-01 04:01:50|23604.46|23484.46|23602.06|23482.06|23604.46|23484.46|23602.04|23482.04|10
1638331320000|2021-12-01 04:02:00|23601.67|23481.67|23601.11|23481.11|23602.92|23482.92|23601.11|23481.11|10
1638331330000|2021-12-01 04:02:10|23601.57|23481.57|23606.23|23486.23|23606.23|23486.23|23601.51|23481.51|10
1638331340000|2021-12-01 04:02:20|23607.11|23487.11|23609.34|23489.34|23609.48|23489.48|23607.11|23487.11|10
1638331350000|2021-12-01 04:02:30|23607.95|23487.95|23609.61|23489.61|23611.41|23491.41|23607.83|23487.83|10
1638331360000|2021-12-01 04:02:40|23609.01|23489.01|23608.71|23488.71|23609.01|23489.01|23607.13|23487.13|10
1638331370000|2021-12-01 04:02:50|23608.52|23488.52|23602.87|23482.87|23608.52|23488.52|23602.87|23482.87|10
1638331380000|2021-12-01 04:03:00|23601.45|23481.45|23597.14|23477.14|23601.87|23481.87|23597.14|23477.14|10
1638331390000|2021-12-01 04:03:10|23596.97|23476.97|23591.93|23471.93|23596.97|23476.97|23591.93|23471.93|10
1638331400000|2021-12-01 04:03:20|23588.79|23468.79|23576.01|23456.01|23589.44|23469.44|23576.01|23456.01|10
1638331410000|2021-12-01 04:03:30|23575.04|23455.04|23561.09|23441.09|23575.04|23455.04|23561.09|23441.09|10
1638331420000|2021-12-01 04:03:40|23559.99|23439.99|23562.69|23442.69|23563.74|23443.74|23559.11|23439.11|10
1638331430000|2021-12-01 04:03:50|23563.24|23443.24|23561.53|23441.53|23563.84|23443.84|23561.53|23441.53|10
1638331440000|2021-12-01 04:04:00|23561.27|23441.27|23560.95|23440.95|23561.37|23441.37|23560.56|23440.56|10
1638331450000|2021-12-01 04:04:10|23559.9|23439.9|23558.74|23438.74|23560.14|23440.14|23557.74|23437.74|10
1638331460000|2021-12-01 04:04:20|23558.75|23438.75|23557.79|23437.79|23558.9|23438.9|23557.79|23437.79|10
1638331470000|2021-12-01 04:04:30|23558.48|23438.48|23556.71|23436.71|23558.48|23438.48|23555.88|23435.88|9
1638331480000|2021-12-01 04:04:40|23556.24|23436.24|23555.44|23435.44|23556.67|23436.67|23555.39|23435.39|10
1638331490000|2021-12-01 04:04:50|23556.04|23436.04|23554.98|23434.98|23556.05|23436.05|23554.65|23434.65|10
1638331500000|2021-12-01 04:05:00|23554.77|23434.77|23550.37|23430.37|23555.09|23435.09|23550.37|23430.37|10
1638331510000|2021-12-01 04:05:10|23550.68|23430.68|23551.38|23431.38|23552.94|23432.94|23550.68|23430.68|10
1638331520000|2021-12-01 04:05:20|23551.95|23431.95|23550.92|23430.92|23551.95|23431.95|23549.93|23429.93|10
1638331530000|2021-12-01 04:05:30|23551.48|23431.48|23560.35|23440.35|23560.35|23440.35|23551.48|23431.48|10
1638331540000|2021-12-01 04:05:40|23561.03|23441.03|23569.41|23449.41|23569.43|23449.43|23561.03|23441.03|10
1638331550000|2021-12-01 04:05:50|23569.36|23449.36|23568.78|23448.78|23569.36|23449.36|23568.72|23448.72|10
1638331560000|2021-12-01 04:06:00|23568.29|23448.29|23571.18|23451.18|23571.18|23451.18|23567.72|23447.72|10
1638331570000|2021-12-01 04:06:10|23571.11|23451.11|23569.4|23449.4|23571.74|23451.74|23569.4|23449.4|10
1638331580000|2021-12-01 04:06:20|23569.12|23449.12|23569.21|23449.21|23570.7|23450.7|23569.12|23449.12|10
1638331590000|2021-12-01 04:06:30|23568.66|23448.66|23565.2|23445.2|23568.85|23448.85|23565.2|23445.2|10
1638331600000|2021-12-01 04:06:40|23564.58|23444.58|23562.15|23442.15|23564.71|23444.71|23561.51|23441.51|10
1638331610000|2021-12-01 04:06:50|23561.97|23441.97|23561.51|23441.51|23561.97|23441.97|23560.93|23440.93|10
1638331620000|2021-12-01 04:07:00|23561.04|23441.04|23561.62|23441.62|23561.62|23441.62|23560.01|23440.01|10
1638331630000|2021-12-01 04:07:10|23561.46|23441.46|23561.9|23441.9|23562.18|23442.18|23561.46|23441.46|9
1638331640000|2021-12-01 04:07:20|23561.48|23441.48|23561.84|23441.84|23561.84|23441.84|23559.24|23439.24|10
1638331650000|2021-12-01 04:07:30|23561.85|23441.85|23560.89|23440.89|23562.13|23442.13|23560.81|23440.81|10
1638331660000|2021-12-01 04:07:40|23560.83|23440.83|23558.99|23438.99|23560.83|23440.83|23558.38|23438.38|10
1638331670000|2021-12-01 04:07:50|23559.02|23439.02|23558.51|23438.51|23559.02|23439.02|23557.92|23437.92|10
1638331680000|2021-12-01 04:08:00|23558.36|23438.36|23557.31|23437.31|23558.36|23438.36|23556.6|23436.6|10
1638331690000|2021-12-01 04:08:10|23557.29|23437.29|23555.86|23435.86|23557.29|23437.29|23555.75|23435.75|10
1638331700000|2021-12-01 04:08:20|23556.4|23436.4|23554.54|23434.54|23556.4|23436.4|23554.54|23434.54|10
1638331710000|2021-12-01 04:08:30|23554.04|23434.04|23558.14|23438.14|23558.14|23438.14|23554.04|23434.04|10
1638331720000|2021-12-01 04:08:40|23558.28|23438.28|23557|23437|23558.54|23438.54|23556.81|23436.81|10
1638331730000|2021-12-01 04:08:50|23557.07|23437.07|23556.03|23436.03|23557.07|23437.07|23555.29|23435.29|10
1638331740000|2021-12-01 04:09:00|23555.8|23435.8|23556.32|23436.32|23556.32|23436.32|23555.34|23435.34|10
1638331750000|2021-12-01 04:09:10|23556.3|23436.3|23551.24|23431.24|23556.3|23436.3|23551.24|23431.24|10
1638331760000|2021-12-01 04:09:20|23551.02|23431.02|23549.86|23429.86|23551.98|23431.98|23549.86|23429.86|10
1638331770000|2021-12-01 04:09:30|23549.35|23429.35|23551.8|23431.8|23551.93|23431.93|23549.35|23429.35|9
1638331780000|2021-12-01 04:09:40|23551.78|23431.78|23554.28|23434.28|23554.86|23434.86|23551.78|23431.78|9
1638331790000|2021-12-01 04:09:50|23554.72|23434.72|23553.16|23433.16|23554.72|23434.72|23552.82|23432.82|10
1638331800000|2021-12-01 04:10:00|23552.48|23432.48|23551.33|23431.33|23552.48|23432.48|23551.33|23431.33|10
1638331810000|2021-12-01 04:10:10|23551.14|23431.14|23549.18|23429.18|23551.14|23431.14|23548.88|23428.88|10
1638331820000|2021-12-01 04:10:20|23549.6|23429.6|23551.1|23431.1|23551.1|23431.1|23549.6|23429.6|10
1638331830000|2021-12-01 04:10:30|23551.06|23431.06|23556.34|23436.34|23556.34|23436.34|23551.06|23431.06|9
1638331840000|2021-12-01 04:10:40|23556.6|23436.6|23555.57|23435.57|23556.6|23436.6|23555.46|23435.46|10
1638331850000|2021-12-01 04:10:50|23555.74|23435.74|23555.73|23435.73|23556.32|23436.32|23555.09|23435.09|10
1638331860000|2021-12-01 04:11:00|23555.11|23435.11|23555.21|23435.21|23556.01|23436.01|23555.11|23435.11|10
1638331870000|2021-12-01 04:11:10|23554.53|23434.53|23560.57|23440.57|23560.57|23440.57|23554.53|23434.53|10
1638331880000|2021-12-01 04:11:20|23560.39|23440.39|23562.01|23442.01|23562.01|23442.01|23560.18|23440.18|10
1638331890000|2021-12-01 04:11:30|23562.98|23442.98|23572.28|23452.28|23572.28|23452.28|23562.98|23442.98|10
1638331900000|2021-12-01 04:11:40|23574.35|23454.35|23580.66|23460.66|23580.66|23460.66|23574.35|23454.35|10
1638331910000|2021-12-01 04:11:50|23580.77|23460.77|23580.92|23460.92|23582.83|23462.83|23580.71|23460.71|10
1638331920000|2021-12-01 04:12:00|23580.82|23460.82|23581.82|23461.82|23583.55|23463.55|23580.78|23460.78|10
1638331930000|2021-12-01 04:12:10|23581.68|23461.68|23580.48|23460.48|23581.68|23461.68|23579.39|23459.39|10
1638331940000|2021-12-01 04:12:20|23580.47|23460.47|23579.78|23459.78|23580.56|23460.56|23579.78|23459.78|9
1638331950000|2021-12-01 04:12:30|23579.88|23459.88|23579.29|23459.29|23579.9|23459.9|23578.89|23458.89|10
1638331960000|2021-12-01 04:12:40|23580.13|23460.13|23581.32|23461.32|23581.66|23461.66|23579.73|23459.73|10
1638331970000|2021-12-01 04:12:50|23581.71|23461.71|23579.8|23459.8|23581.71|23461.71|23579.8|23459.8|9
1638331980000|2021-12-01 04:13:00|23580.59|23460.59|23579.88|23459.88|23580.73|23460.73|23579.54|23459.54|10
1638331990000|2021-12-01 04:13:10|23580.04|23460.04|23582.55|23462.55|23582.55|23462.55|23580.04|23460.04|10
1638332000000|2021-12-01 04:13:20|23582.82|23462.82|23592.17|23472.17|23592.17|23472.17|23582.82|23462.82|9
1638332010000|2021-12-01 04:13:30|23591.69|23471.69|23593.09|23473.09|23593.09|23473.09|23591.02|23471.02|9
1638332020000|2021-12-01 04:13:40|23591.9|23471.9|23587.16|23467.16|23591.9|23471.9|23587.16|23467.16|10
1638332030000|2021-12-01 04:13:50|23587.18|23467.18|23585.55|23465.55|23587.48|23467.48|23584.74|23464.74|10
1638332040000|2021-12-01 04:14:00|23585.88|23465.88|23586.91|23466.91|23586.91|23466.91|23585.61|23465.61|10
1638332050000|2021-12-01 04:14:10|23586.6|23466.6|23586.35|23466.35|23586.76|23466.76|23586.31|23466.31|10
1638332060000|2021-12-01 04:14:20|23586.63|23466.63|23589.56|23469.56|23589.56|23469.56|23585.76|23465.76|10
1638332070000|2021-12-01 04:14:30|23589.53|23469.53|23590.01|23470.01|23590.36|23470.36|23589.53|23469.53|9
1638332080000|2021-12-01 04:14:40|23589.96|23469.96|23587.96|23467.96|23590.15|23470.15|23587.96|23467.96|10
1638332090000|2021-12-01 04:14:50|23587.46|23467.46|23583.71|23463.71|23587.46|23467.46|23583.71|23463.71|10
1638332100000|2021-12-01 04:15:00|23583.93|23463.93|23583.62|23463.62|23584.88|23464.88|23583.1|23463.1|9
1638332110000|2021-12-01 04:15:10|23583.32|23463.32|23583.29|23463.29|23583.98|23463.98|23583.25|23463.25|9
1638332120000|2021-12-01 04:15:20|23583.48|23463.48|23580.33|23460.33|23583.48|23463.48|23580.33|23460.33|10
1638332130000|2021-12-01 04:15:30|23579.12|23459.12|23578.96|23458.96|23579.29|23459.29|23578.68|23458.68|10
1638332140000|2021-12-01 04:15:40|23579.07|23459.07|23581.22|23461.22|23581.22|23461.22|23579.07|23459.07|10
1638332150000|2021-12-01 04:15:50|23581.28|23461.28|23580.66|23460.66|23581.69|23461.69|23580.66|23460.66|9
1638332160000|2021-12-01 04:16:00|23580.6|23460.6|23582.78|23462.78|23582.78|23462.78|23580.13|23460.13|10
1638332170000|2021-12-01 04:16:10|23582.86|23462.86|23582.26|23462.26|23582.86|23462.86|23580.89|23460.89|10
1638332180000|2021-12-01 04:16:20|23582.46|23462.46|23582.76|23462.76|23583.33|23463.33|23582.41|23462.41|9
1638332190000|2021-12-01 04:16:30|23583.13|23463.13|23581.63|23461.63|23583.95|23463.95|23581.63|23461.63|10
1638332200000|2021-12-01 04:16:40|23581.6|23461.6|23581.31|23461.31|23582.32|23462.32|23580.61|23460.61|10
1638332210000|2021-12-01 04:16:50|23581.22|23461.22|23579.98|23459.98|23581.22|23461.22|23579.98|23459.98|10
1638332220000|2021-12-01 04:17:00|23579.59|23459.59|23575.83|23455.83|23579.59|23459.59|23575.83|23455.83|10
1638332230000|2021-12-01 04:17:10|23575.96|23455.96|23571.65|23451.65|23576.4|23456.4|23571.65|23451.65|10
1638332240000|2021-12-01 04:17:20|23571.27|23451.27|23565.88|23445.88|23571.27|23451.27|23565.88|23445.88|10
1638332250000|2021-12-01 04:17:30|23561.4|23441.4|23559.16|23439.16|23561.4|23441.4|23559.16|23439.16|10
1638332260000|2021-12-01 04:17:40|23558.77|23438.77|23558.57|23438.57|23558.92|23438.92|23558.29|23438.29|9
1638332270000|2021-12-01 04:17:50|23559.75|23439.75|23558.94|23438.94|23559.75|23439.75|23557.94|23437.94|10
1638332280000|2021-12-01 04:18:00|23559.13|23439.13|23552.53|23432.53|23559.13|23439.13|23552.53|23432.53|10
1638332290000|2021-12-01 04:18:10|23551.48|23431.48|23545.98|23425.98|23551.48|23431.48|23545.98|23425.98|10
1638332300000|2021-12-01 04:18:20|23545.89|23425.89|23533.16|23413.16|23545.89|23425.89|23533.16|23413.16|10
1638332310000|2021-12-01 04:18:30|23531.87|23411.87|23532.69|23412.69|23532.69|23412.69|23530.5|23410.5|10
1638332320000|2021-12-01 04:18:40|23531.39|23411.39|23533.27|23413.27|23533.34|23413.34|23530.83|23410.83|10
1638332330000|2021-12-01 04:18:50|23533.77|23413.77|23537.58|23417.58|23537.68|23417.68|23533.77|23413.77|10
1638332340000|2021-12-01 04:19:00|23537.9|23417.9|23533.08|23413.08|23537.9|23417.9|23532.94|23412.94|10
1638332350000|2021-12-01 04:19:10|23533.01|23413.01|23532.01|23412.01|23533.01|23413.01|23531.83|23411.83|9
1638332360000|2021-12-01 04:19:20|23531.53|23411.53|23532.08|23412.08|23532.08|23412.08|23530.48|23410.48|10
1638332370000|2021-12-01 04:19:30|23532.09|23412.09|23533.89|23413.89|23533.89|23413.89|23532.09|23412.09|10
1638332380000|2021-12-01 04:19:40|23532.77|23412.77|23533.22|23413.22|23534.39|23414.39|23532.77|23412.77|10
1638332390000|2021-12-01 04:19:50|23534.92|23414.92|23539.03|23419.03|23539.03|23419.03|23534.65|23414.65|9
1638332400000|2021-12-01 04:20:00|23539.16|23419.16|23542.25|23422.25|23542.25|23422.25|23539.16|23419.16|10
1638332410000|2021-12-01 04:20:10|23544.36|23424.36|23540.51|23420.51|23544.36|23424.36|23540.51|23420.51|10
1638332420000|2021-12-01 04:20:20|23540.86|23420.86|23539.44|23419.44|23540.86|23420.86|23539.44|23419.44|10
1638332430000|2021-12-01 04:20:30|23539.22|23419.22|23535.72|23415.72|23539.22|23419.22|23535.07|23415.07|10
1638332440000|2021-12-01 04:20:40|23535.25|23415.25|23533.22|23413.22|23535.25|23415.25|23532.85|23412.85|9
1638332450000|2021-12-01 04:20:50|23533.05|23413.05|23531.71|23411.71|23533.14|23413.14|23531.71|23411.71|10
1638332460000|2021-12-01 04:21:00|23531.56|23411.56|23528.34|23408.34|23531.56|23411.56|23528.34|23408.34|10
1638332470000|2021-12-01 04:21:10|23528.23|23408.23|23522.26|23402.26|23528.23|23408.23|23522.26|23402.26|10
1638332480000|2021-12-01 04:21:20|23522.19|23402.19|23518.55|23398.55|23522.19|23402.19|23518.55|23398.55|10
1638332490000|2021-12-01 04:21:30|23518.39|23398.39|23518.35|23398.35|23518.69|23398.69|23517.24|23397.24|10
1638332500000|2021-12-01 04:21:40|23518.89|23398.89|23514.23|23394.23|23519.32|23399.32|23514.23|23394.23|10
1638332510000|2021-12-01 04:21:50|23513.67|23393.67|23515.15|23395.15|23515.15|23395.15|23512.74|23392.74|10
1638332520000|2021-12-01 04:22:00|23515.12|23395.12|23516.83|23396.83|23516.83|23396.83|23515.12|23395.12|10
1638332530000|2021-12-01 04:22:10|23516.93|23396.93|23517.28|23397.28|23517.37|23397.37|23516.79|23396.79|9
1638332540000|2021-12-01 04:22:20|23517.19|23397.19|23514.6|23394.6|23517.19|23397.19|23514.6|23394.6|10
1638332550000|2021-12-01 04:22:30|23514.1|23394.1|23513.09|23393.09|23514.56|23394.56|23512.76|23392.76|9
1638332560000|2021-12-01 04:22:40|23513.27|23393.27|23513.61|23393.61|23514.08|23394.08|23512.32|23392.32|10
1638332570000|2021-12-01 04:22:50|23514.04|23394.04|23513.13|23393.13|23514.04|23394.04|23511.99|23391.99|9
1638332580000|2021-12-01 04:23:00|23512.26|23392.26|23510.07|23390.07|23512.54|23392.54|23510.07|23390.07|9
1638332590000|2021-12-01 04:23:10|23510.19|23390.19|23509.26|23389.26|23510.6|23390.6|23509.16|23389.16|9
1638332600000|2021-12-01 04:23:20|23509.37|23389.37|23508.79|23388.79|23510.05|23390.05|23508.79|23388.79|10
1638332610000|2021-12-01 04:23:30|23509.14|23389.14|23508.98|23388.98|23509.56|23389.56|23507.57|23387.57|10
1638332620000|2021-12-01 04:23:40|23508.83|23388.83|23508.01|23388.01|23509.03|23389.03|23507.21|23387.21|10
1638332630000|2021-12-01 04:23:50|23508.13|23388.13|23507.74|23387.74|23508.13|23388.13|23507.34|23387.34|8
1638332640000|2021-12-01 04:24:00|23506.8|23386.8|23506.24|23386.24|23507.32|23387.32|23506.24|23386.24|10
1638332650000|2021-12-01 04:24:10|23505.99|23385.99|23504.27|23384.27|23505.99|23385.99|23504.27|23384.27|9
1638332660000|2021-12-01 04:24:20|23504.32|23384.32|23499.23|23379.23|23504.32|23384.32|23499.23|23379.23|10
1638332670000|2021-12-01 04:24:30|23499.27|23379.27|23500.98|23380.98|23501.13|23381.13|23498.62|23378.62|10
1638332680000|2021-12-01 04:24:40|23502.19|23382.19|23504.82|23384.82|23505.04|23385.04|23502.19|23382.19|10
1638332690000|2021-12-01 04:24:50|23506.03|23386.03|23508.79|23388.79|23508.84|23388.84|23506.03|23386.03|9
1638332700000|2021-12-01 04:25:00|23508.63|23388.63|23508.05|23388.05|23508.97|23388.97|23508.05|23388.05|10
1638332710000|2021-12-01 04:25:10|23507.45|23387.45|23506.39|23386.39|23507.59|23387.59|23506.28|23386.28|10
1638332720000|2021-12-01 04:25:20|23505.88|23385.88|23506.36|23386.36|23507.18|23387.18|23505.4|23385.4|10
1638332730000|2021-12-01 04:25:30|23506.41|23386.41|23505.38|23385.38|23507.11|23387.11|23505.38|23385.38|10
1638332740000|2021-12-01 04:25:40|23504.77|23384.77|23504.02|23384.02|23504.77|23384.77|23503.73|23383.73|10
1638332750000|2021-12-01 04:25:50|23503.6|23383.6|23503.38|23383.38|23503.84|23383.84|23502.95|23382.95|9
1638332760000|2021-12-01 04:26:00|23503.54|23383.54|23502.68|23382.68|23503.55|23383.55|23501.95|23381.95|10
1638332770000|2021-12-01 04:26:10|23501.88|23381.88|23498.81|23378.81|23501.88|23381.88|23498.81|23378.81|10
1638332780000|2021-12-01 04:26:20|23499.31|23379.31|23500.05|23380.05|23500.05|23380.05|23497.5|23377.5|10
1638332790000|2021-12-01 04:26:30|23501.04|23381.04|23504.3|23384.3|23504.3|23384.3|23500.79|23380.79|10
1638332800000|2021-12-01 04:26:40|23504.25|23384.25|23507.86|23387.86|23507.95|23387.95|23504.09|23384.09|10
1638332810000|2021-12-01 04:26:50|23508|23388|23507.38|23387.38|23508.21|23388.21|23507.38|23387.38|9
1638332820000|2021-12-01 04:27:00|23507.47|23387.47|23505.79|23385.79|23507.47|23387.47|23505.66|23385.66|10
1638332830000|2021-12-01 04:27:10|23505.85|23385.85|23502.07|23382.07|23505.85|23385.85|23502.07|23382.07|10
1638332840000|2021-12-01 04:27:20|23501.91|23381.91|23496.55|23376.55|23501.91|23381.91|23496.15|23376.15|10
1638332850000|2021-12-01 04:27:30|23496.45|23376.45|23494.08|23374.08|23496.45|23376.45|23494.03|23374.03|10
1638332860000|2021-12-01 04:27:40|23493.69|23373.69|23495.98|23375.98|23495.98|23375.98|23493.69|23373.69|9
1638332870000|2021-12-01 04:27:50|23495.65|23375.65|23494.12|23374.12|23495.65|23375.65|23494.12|23374.12|10
1638332880000|2021-12-01 04:28:00|23494.36|23374.36|23493.33|23373.33|23494.36|23374.36|23493.33|23373.33|10
1638332890000|2021-12-01 04:28:10|23493.43|23373.43|23496.57|23376.57|23496.88|23376.88|23493.36|23373.36|10
1638332900000|2021-12-01 04:28:20|23496.47|23376.47|23498.34|23378.34|23498.34|23378.34|23496.47|23376.47|10
1638332910000|2021-12-01 04:28:30|23497.81|23377.81|23501.08|23381.08|23501.08|23381.08|23497.81|23377.81|10
1638332920000|2021-12-01 04:28:40|23500.43|23380.43|23501.75|23381.75|23501.81|23381.81|23500.13|23380.13|9
1638332930000|2021-12-01 04:28:50|23501.78|23381.78|23499.63|23379.63|23501.78|23381.78|23499.48|23379.48|9
1638332940000|2021-12-01 04:29:00|23499.01|23379.01|23501.24|23381.24|23501.24|23381.24|23498.23|23378.23|10
1638332950000|2021-12-01 04:29:10|23500.71|23380.71|23500.88|23380.88|23501.06|23381.06|23500.63|23380.63|10
1638332960000|2021-12-01 04:29:20|23500.95|23380.95|23500.05|23380.05|23501.64|23381.64|23499.85|23379.85|10
1638332970000|2021-12-01 04:29:30|23499.92|23379.92|23500.7|23380.7|23500.7|23380.7|23499.76|23379.76|9
1638332980000|2021-12-01 04:29:40|23500.52|23380.52|23499.7|23379.7|23500.73|23380.73|23499.7|23379.7|10
1638332990000|2021-12-01 04:29:50|23499.57|23379.57|23500.45|23380.45|23501.09|23381.09|23499.57|23379.57|9
1638333000000|2021-12-01 04:30:00|23500.14|23380.14|23497.88|23377.88|23500.14|23380.14|23497.22|23377.22|10
1638333010000|2021-12-01 04:30:10|23497.91|23377.91|23497.36|23377.36|23498.41|23378.41|23497.29|23377.29|9
1638333020000|2021-12-01 04:30:20|23497.49|23377.49|23498.94|23378.94|23498.94|23378.94|23496.88|23376.88|10
1638333030000|2021-12-01 04:30:30|23499.65|23379.65|23505.99|23385.99|23505.99|23385.99|23499.65|23379.65|10
1638333040000|2021-12-01 04:30:40|23505.89|23385.89|23509.07|23389.07|23509.07|23389.07|23505.89|23385.89|9
1638333050000|2021-12-01 04:30:50|23508.72|23388.72|23508.75|23388.75|23509.63|23389.63|23508.72|23388.72|10
1638333060000|2021-12-01 04:31:00|23508.68|23388.68|23508.69|23388.69|23508.83|23388.83|23508.35|23388.35|10
1638333070000|2021-12-01 04:31:10|23508.52|23388.52|23506.79|23386.79|23508.52|23388.52|23506.13|23386.13|10
1638333080000|2021-12-01 04:31:20|23506.84|23386.84|23505.52|23385.52|23506.84|23386.84|23504.94|23384.94|10
1638333090000|2021-12-01 04:31:30|23505.83|23385.83|23504.13|23384.13|23506.04|23386.04|23504.13|23384.13|10
1638333100000|2021-12-01 04:31:40|23503.62|23383.62|23503.26|23383.26|23504.21|23384.21|23501.59|23381.59|10
1638333110000|2021-12-01 04:31:50|23503.05|23383.05|23502.88|23382.88|23503.05|23383.05|23502.07|23382.07|10
1638333120000|2021-12-01 04:32:00|23502.72|23382.72|23502.89|23382.89|23503.95|23383.95|23502.72|23382.72|10
1638333130000|2021-12-01 04:32:10|23503.02|23383.02|23504.84|23384.84|23504.84|23384.84|23503.02|23383.02|10
1638333140000|2021-12-01 04:32:20|23505.53|23385.53|23513.01|23393.01|23513.01|23393.01|23505.53|23385.53|10
1638333150000|2021-12-01 04:32:30|23513.32|23393.32|23517.14|23397.14|23517.14|23397.14|23513.32|23393.32|9
1638333160000|2021-12-01 04:32:40|23517.13|23397.13|23520.24|23400.24|23520.24|23400.24|23517.13|23397.13|9
1638333170000|2021-12-01 04:32:50|23520.44|23400.44|23527.83|23407.83|23527.83|23407.83|23520.44|23400.44|10
1638333180000|2021-12-01 04:33:00|23527.96|23407.96|23527.14|23407.14|23527.96|23407.96|23526.06|23406.06|9
1638333190000|2021-12-01 04:33:10|23526.35|23406.35|23525.26|23405.26|23526.88|23406.88|23525.26|23405.26|10
1638333200000|2021-12-01 04:33:20|23525.55|23405.55|23522.74|23402.74|23525.55|23405.55|23522.74|23402.74|9
1638333210000|2021-12-01 04:33:30|23522.25|23402.25|23521.01|23401.01|23522.25|23402.25|23520.44|23400.44|10
1638333220000|2021-12-01 04:33:40|23519.87|23399.87|23520.38|23400.38|23520.87|23400.87|23519.27|23399.27|10
1638333230000|2021-12-01 04:33:50|23520.53|23400.53|23518|23398|23521.5|23401.5|23518|23398|10
1638333240000|2021-12-01 04:34:00|23517.69|23397.69|23511.11|23391.11|23517.69|23397.69|23511.11|23391.11|10
1638333250000|2021-12-01 04:34:10|23510.97|23390.97|23507.35|23387.35|23510.97|23390.97|23507.35|23387.35|8
1638333260000|2021-12-01 04:34:20|23507.12|23387.12|23505.83|23385.83|23507.45|23387.45|23505.83|23385.83|8
1638333270000|2021-12-01 04:34:30|23504.06|23384.06|23503.44|23383.44|23504.53|23384.53|23503.44|23383.44|9
1638333280000|2021-12-01 04:34:40|23503.82|23383.82|23499.43|23379.43|23503.82|23383.82|23499.12|23379.12|10
1638333290000|2021-12-01 04:34:50|23498.33|23378.33|23496.93|23376.93|23498.33|23378.33|23496.47|23376.47|9
1638333300000|2021-12-01 04:35:00|23497.08|23377.08|23496.22|23376.22|23497.08|23377.08|23495.9|23375.9|10
1638333310000|2021-12-01 04:35:10|23495.7|23375.7|23496.31|23376.31|23497.4|23377.4|23495.66|23375.66|9
1638333320000|2021-12-01 04:35:20|23496.35|23376.35|23497.51|23377.51|23497.58|23377.58|23496.1|23376.1|7
1638333330000|2021-12-01 04:35:30|23497.7|23377.7|23497.55|23377.55|23498.01|23378.01|23496.51|23376.51|10
1638333340000|2021-12-01 04:35:40|23497.38|23377.38|23500.21|23380.21|23500.21|23380.21|23497.38|23377.38|10
1638333350000|2021-12-01 04:35:50|23500.36|23380.36|23499.25|23379.25|23500.56|23380.56|23498.72|23378.72|10
1638333360000|2021-12-01 04:36:00|23500.04|23380.04|23496.76|23376.76|23500.11|23380.11|23494.96|23374.96|10
1638333370000|2021-12-01 04:36:10|23497.57|23377.57|23498.51|23378.51|23498.51|23378.51|23494.78|23374.78|10
1638333380000|2021-12-01 04:36:20|23498.99|23378.99|23500.27|23380.27|23500.27|23380.27|23498.99|23378.99|10
1638333390000|2021-12-01 04:36:30|23500.96|23380.96|23503.18|23383.18|23503.18|23383.18|23500.44|23380.44|9
1638333400000|2021-12-01 04:36:40|23502.99|23382.99|23503.93|23383.93|23504.72|23384.72|23502.99|23382.99|10
1638333410000|2021-12-01 04:36:50|23503.31|23383.31|23506.21|23386.21|23506.21|23386.21|23502.23|23382.23|9
1638333420000|2021-12-01 04:37:00|23506.33|23386.33|23511.02|23391.02|23511.02|23391.02|23506.33|23386.33|9
1638333430000|2021-12-01 04:37:10|23511.89|23391.89|23516.49|23396.49|23516.49|23396.49|23511.09|23391.09|10
1638333440000|2021-12-01 04:37:20|23516.96|23396.96|23519.27|23399.27|23519.27|23399.27|23516.96|23396.96|10
1638333450000|2021-12-01 04:37:30|23519.05|23399.05|23521.25|23401.25|23521.25|23401.25|23518.74|23398.74|10
1638333460000|2021-12-01 04:37:40|23521.48|23401.48|23520.58|23400.58|23521.48|23401.48|23520.18|23400.18|8
1638333470000|2021-12-01 04:37:50|23520.42|23400.42|23519.95|23399.95|23520.78|23400.78|23519.95|23399.95|9
1638333480000|2021-12-01 04:38:00|23520.32|23400.32|23520.44|23400.44|23520.63|23400.63|23519.66|23399.66|10
1638333490000|2021-12-01 04:38:10|23519.91|23399.91|23518.28|23398.28|23519.91|23399.91|23518.28|23398.28|10
1638333500000|2021-12-01 04:38:20|23519.2|23399.2|23512.74|23392.74|23519.2|23399.2|23512.74|23392.74|10
1638333510000|2021-12-01 04:38:30|23509.57|23389.57|23506.21|23386.21|23509.73|23389.73|23506.02|23386.02|10
1638333520000|2021-12-01 04:38:40|23506.5|23386.5|23508.44|23388.44|23508.44|23388.44|23506.5|23386.5|10
1638333530000|2021-12-01 04:38:50|23508.68|23388.68|23509.35|23389.35|23509.35|23389.35|23507.98|23387.98|10
1638333540000|2021-12-01 04:39:00|23509.51|23389.51|23512.16|23392.16|23512.36|23392.36|23509.51|23389.51|10
1638333550000|2021-12-01 04:39:10|23513.17|23393.17|23517.85|23397.85|23517.86|23397.86|23513.17|23393.17|10
1638333560000|2021-12-01 04:39:20|23517.82|23397.82|23521|23401|23521.08|23401.08|23517.78|23397.78|9
1638333570000|2021-12-01 04:39:30|23527.75|23407.75|23528.84|23408.84|23529.1|23409.1|23526.73|23406.73|10
1638333580000|2021-12-01 04:39:40|23528.6|23408.6|23526.61|23406.61|23528.6|23408.6|23526.61|23406.61|9
1638333590000|2021-12-01 04:39:50|23526.64|23406.64|23526.52|23406.52|23526.92|23406.92|23525.88|23405.88|10
1638333600000|2021-12-01 04:40:00|23527.32|23407.32|23531.73|23411.73|23531.73|23411.73|23527.32|23407.32|10
1638333610000|2021-12-01 04:40:10|23531.01|23411.01|23531.21|23411.21|23531.92|23411.92|23531.01|23411.01|10
1638333620000|2021-12-01 04:40:20|23530.62|23410.62|23528.56|23408.56|23531.21|23411.21|23528.56|23408.56|10
1638333630000|2021-12-01 04:40:30|23529.58|23409.58|23528.41|23408.41|23529.75|23409.75|23528.41|23408.41|9
1638333640000|2021-12-01 04:40:40|23528.1|23408.1|23532.75|23412.75|23532.75|23412.75|23527.68|23407.68|8
1638333650000|2021-12-01 04:40:50|23532.56|23412.56|23533.97|23413.97|23533.97|23413.97|23531.72|23411.72|10
1638333660000|2021-12-01 04:41:00|23535.83|23415.83|23539.63|23419.63|23539.63|23419.63|23535.83|23415.83|10
1638333670000|2021-12-01 04:41:10|23538.53|23418.53|23541.42|23421.42|23541.42|23421.42|23538.53|23418.53|10
1638333680000|2021-12-01 04:41:20|23540.39|23420.39|23539.21|23419.21|23540.57|23420.57|23539.21|23419.21|9
1638333690000|2021-12-01 04:41:30|23539.18|23419.18|23537.97|23417.97|23539.2|23419.2|23537.71|23417.71|10
1638333700000|2021-12-01 04:41:40|23537.81|23417.81|23535.41|23415.41|23537.81|23417.81|23534.77|23414.77|10
1638333710000|2021-12-01 04:41:50|23535.52|23415.52|23533.56|23413.56|23535.52|23415.52|23533.56|23413.56|10
1638333720000|2021-12-01 04:42:00|23532.06|23412.06|23530.65|23410.65|23532.06|23412.06|23530.25|23410.25|10
1638333730000|2021-12-01 04:42:10|23530.28|23410.28|23525.36|23405.36|23530.28|23410.28|23525.36|23405.36|9
1638333740000|2021-12-01 04:42:20|23525.16|23405.16|23522.08|23402.08|23525.16|23405.16|23522.08|23402.08|9
1638333750000|2021-12-01 04:42:30|23522.11|23402.11|23515.89|23395.89|23522.11|23402.11|23515.7|23395.7|9
1638333760000|2021-12-01 04:42:40|23513.9|23393.9|23514.37|23394.37|23514.91|23394.91|23513.9|23393.9|10
1638333770000|2021-12-01 04:42:50|23513.9|23393.9|23513.85|23393.85|23514.63|23394.63|23513.72|23393.72|10
1638333780000|2021-12-01 04:43:00|23513.82|23393.82|23513.15|23393.15|23513.82|23393.82|23511.94|23391.94|10
1638333790000|2021-12-01 04:43:10|23513.16|23393.16|23513.72|23393.72|23513.72|23393.72|23512.99|23392.99|9
1638333800000|2021-12-01 04:43:20|23513.69|23393.69|23510.21|23390.21|23513.69|23393.69|23510.21|23390.21|10
1638333810000|2021-12-01 04:43:30|23511.4|23391.4|23514.97|23394.97|23514.97|23394.97|23511.4|23391.4|10
1638333820000|2021-12-01 04:43:40|23514.9|23394.9|23512.46|23392.46|23514.9|23394.9|23511.78|23391.78|10
1638333830000|2021-12-01 04:43:50|23513.02|23393.02|23512.83|23392.83|23513.02|23393.02|23511.52|23391.52|9
1638333840000|2021-12-01 04:44:00|23512.99|23392.99|23512.56|23392.56|23513.31|23393.31|23512.05|23392.05|9
1638333850000|2021-12-01 04:44:10|23512.68|23392.68|23513.96|23393.96|23514.34|23394.34|23512.61|23392.61|9
1638333860000|2021-12-01 04:44:20|23514.17|23394.17|23513.51|23393.51|23516.13|23396.13|23513.11|23393.11|10
1638333870000|2021-12-01 04:44:30|23511.96|23391.96|23510.48|23390.48|23512.19|23392.19|23510.48|23390.48|10
1638333880000|2021-12-01 04:44:40|23510.47|23390.47|23509.1|23389.1|23510.53|23390.53|23509.1|23389.1|10
1638333890000|2021-12-01 04:44:50|23508.9|23388.9|23505.58|23385.58|23508.95|23388.95|23505.32|23385.32|10
1638333900000|2021-12-01 04:45:00|23504.86|23384.86|23502.02|23382.02|23504.9|23384.9|23502.02|23382.02|10
1638333910000|2021-12-01 04:45:10|23502.05|23382.05|23501.07|23381.07|23502.05|23382.05|23501.04|23381.04|10
1638333920000|2021-12-01 04:45:20|23500.89|23380.89|23496.27|23376.27|23500.89|23380.89|23496.27|23376.27|9
1638333930000|2021-12-01 04:45:30|23496.21|23376.21|23485.41|23365.41|23496.21|23376.21|23485.41|23365.41|10
1638333940000|2021-12-01 04:45:40|23485.44|23365.44|23480.95|23360.95|23485.48|23365.48|23480.95|23360.95|10
1638333950000|2021-12-01 04:45:50|23480.9|23360.9|23473.48|23353.48|23480.9|23360.9|23473.09|23353.09|10
1638333960000|2021-12-01 04:46:00|23473.71|23353.71|23470.35|23350.35|23473.71|23353.71|23470.35|23350.35|10
1638333970000|2021-12-01 04:46:10|23469.12|23349.12|23463.39|23343.39|23469.12|23349.12|23463.39|23343.39|10
1638333980000|2021-12-01 04:46:20|23462.8|23342.8|23463.55|23343.55|23463.55|23343.55|23462.24|23342.24|10
1638333990000|2021-12-01 04:46:30|23463.07|23343.07|23464.16|23344.16|23464.16|23344.16|23462.22|23342.22|10
1638334000000|2021-12-01 04:46:40|23464.32|23344.32|23462.68|23342.68|23464.32|23344.32|23462.68|23342.68|10
1638334010000|2021-12-01 04:46:50|23462.98|23342.98|23461.45|23341.45|23462.98|23342.98|23461.45|23341.45|10
1638334020000|2021-12-01 04:47:00|23460.17|23340.17|23459.47|23339.47|23460.31|23340.31|23459.21|23339.21|10
1638334030000|2021-12-01 04:47:10|23459.17|23339.17|23455.09|23335.09|23459.17|23339.17|23455.09|23335.09|10
1638334040000|2021-12-01 04:47:20|23456.5|23336.5|23454.48|23334.48|23456.58|23336.58|23454.48|23334.48|9
1638334050000|2021-12-01 04:47:30|23454.28|23334.28|23449.21|23329.21|23454.28|23334.28|23449.21|23329.21|10
1638334060000|2021-12-01 04:47:40|23448.17|23328.17|23445.39|23325.39|23448.17|23328.17|23445.39|23325.39|9
1638334070000|2021-12-01 04:47:50|23445.36|23325.36|23443.42|23323.42|23445.71|23325.71|23443.42|23323.42|9
1638334080000|2021-12-01 04:48:00|23443.5|23323.5|23441.15|23321.15|23444.06|23324.06|23441.15|23321.15|10
1638334090000|2021-12-01 04:48:10|23440.98|23320.98|23440.97|23320.97|23441.49|23321.49|23440.71|23320.71|9
1638334100000|2021-12-01 04:48:20|23440.6|23320.6|23441.75|23321.75|23441.75|23321.75|23439.84|23319.84|10
1638334110000|2021-12-01 04:48:30|23442.45|23322.45|23444.97|23324.97|23446.46|23326.46|23442.45|23322.45|10
1638334120000|2021-12-01 04:48:40|23445.96|23325.96|23445.58|23325.58|23446.7|23326.7|23445.58|23325.58|9
1638334130000|2021-12-01 04:48:50|23445.6|23325.6|23444.95|23324.95|23445.71|23325.71|23444.06|23324.06|10
1638334140000|2021-12-01 04:49:00|23445.47|23325.47|23448.17|23328.17|23448.17|23328.17|23445.41|23325.41|10
1638334150000|2021-12-01 04:49:10|23448.19|23328.19|23448.9|23328.9|23448.9|23328.9|23447.94|23327.94|10
1638334160000|2021-12-01 04:49:20|23448.74|23328.74|23451.33|23331.33|23451.33|23331.33|23448.74|23328.74|10
1638334170000|2021-12-01 04:49:30|23451.36|23331.36|23452.7|23332.7|23452.7|23332.7|23450.22|23330.22|9
1638334180000|2021-12-01 04:49:40|23452.6|23332.6|23453.53|23333.53|23454.27|23334.27|23452.6|23332.6|8
1638334190000|2021-12-01 04:49:50|23453.66|23333.66|23449.49|23329.49|23454|23334|23449.49|23329.49|9
1638334200000|2021-12-01 04:50:00|23449.12|23329.12|23447.37|23327.37|23450.02|23330.02|23447.37|23327.37|10
1638334210000|2021-12-01 04:50:10|23447.35|23327.35|23449.18|23329.18|23449.18|23329.18|23446.76|23326.76|10
1638334220000|2021-12-01 04:50:20|23449.74|23329.74|23453.46|23333.46|23453.46|23333.46|23449.74|23329.74|8
1638334230000|2021-12-01 04:50:30|23454.17|23334.17|23456.2|23336.2|23456.25|23336.25|23453.73|23333.73|10
1638334240000|2021-12-01 04:50:40|23456.73|23336.73|23458.13|23338.13|23458.97|23338.97|23455.78|23335.78|10
1638334250000|2021-12-01 04:50:50|23458.49|23338.49|23460.1|23340.1|23460.1|23340.1|23458.27|23338.27|9
1638334260000|2021-12-01 04:51:00|23460.02|23340.02|23461.56|23341.56|23461.58|23341.58|23460.02|23340.02|10
1638334270000|2021-12-01 04:51:10|23461.73|23341.73|23461.54|23341.54|23463.83|23343.83|23461.54|23341.54|10
1638334280000|2021-12-01 04:51:20|23461.01|23341.01|23464.74|23344.74|23464.85|23344.85|23461.01|23341.01|10
1638334290000|2021-12-01 04:51:30|23465.59|23345.59|23469.12|23349.12|23469.12|23349.12|23465.59|23345.59|10
1638334300000|2021-12-01 04:51:40|23469.25|23349.25|23469.72|23349.72|23469.75|23349.75|23468.14|23348.14|8
1638334310000|2021-12-01 04:51:50|23469.52|23349.52|23470.2|23350.2|23470.63|23350.63|23469.02|23349.02|10
1638334320000|2021-12-01 04:52:00|23469.1|23349.1|23469.05|23349.05|23469.64|23349.64|23468.36|23348.36|9
1638334330000|2021-12-01 04:52:10|23470.83|23350.83|23470.09|23350.09|23470.87|23350.87|23469.78|23349.78|9
1638334340000|2021-12-01 04:52:20|23469.09|23349.09|23464.77|23344.77|23469.09|23349.09|23464.6|23344.6|10
1638334350000|2021-12-01 04:52:30|23464.67|23344.67|23464.44|23344.44|23464.73|23344.73|23463.92|23343.92|10
1638334360000|2021-12-01 04:52:40|23465.17|23345.17|23471.07|23351.07|23471.07|23351.07|23465.17|23345.17|10
1638334370000|2021-12-01 04:52:50|23470.88|23350.88|23471.79|23351.79|23471.79|23351.79|23470.82|23350.82|9
1638334380000|2021-12-01 04:53:00|23471.89|23351.89|23473.4|23353.4|23473.4|23353.4|23471.75|23351.75|10
1638334390000|2021-12-01 04:53:10|23473.79|23353.79|23475.77|23355.77|23475.77|23355.77|23473.67|23353.67|9
1638334400000|2021-12-01 04:53:20|23476.68|23356.68|23478.14|23358.14|23478.4|23358.4|23475.99|23355.99|9
1638334410000|2021-12-01 04:53:30|23478.69|23358.69|23480.37|23360.37|23480.68|23360.68|23478.69|23358.69|10
1638334420000|2021-12-01 04:53:40|23480.15|23360.15|23482.23|23362.23|23482.23|23362.23|23480.15|23360.15|10
1638334430000|2021-12-01 04:53:50|23482.66|23362.66|23482.27|23362.27|23483.18|23363.18|23481.55|23361.55|10
1638334440000|2021-12-01 04:54:00|23482.29|23362.29|23482.46|23362.46|23482.99|23362.99|23482.29|23362.29|10
1638334450000|2021-12-01 04:54:10|23482.65|23362.65|23483.16|23363.16|23484.33|23364.33|23482.65|23362.65|10
1638334460000|2021-12-01 04:54:20|23483.2|23363.2|23478.8|23358.8|23483.2|23363.2|23477.9|23357.9|10
1638334470000|2021-12-01 04:54:30|23478.33|23358.33|23481.07|23361.07|23481.07|23361.07|23478.33|23358.33|10
1638334480000|2021-12-01 04:54:40|23481.67|23361.67|23483.49|23363.49|23483.8|23363.8|23481.67|23361.67|10
1638334490000|2021-12-01 04:54:50|23483.48|23363.48|23483.9|23363.9|23484.96|23364.96|23483.48|23363.48|10
1638334500000|2021-12-01 04:55:00|23484.12|23364.12|23482.17|23362.17|23484.12|23364.12|23482.17|23362.17|10
1638334510000|2021-12-01 04:55:10|23482.26|23362.26|23479.12|23359.12|23482.26|23362.26|23479.12|23359.12|10
1638334520000|2021-12-01 04:55:20|23479.26|23359.26|23477.84|23357.84|23479.26|23359.26|23477.66|23357.66|8
1638334530000|2021-12-01 04:55:30|23477.13|23357.13|23473.52|23353.52|23477.26|23357.26|23473.52|23353.52|10
1638334540000|2021-12-01 04:55:40|23474.41|23354.41|23474.5|23354.5|23474.5|23354.5|23473.49|23353.49|10
1638334550000|2021-12-01 04:55:50|23474.31|23354.31|23476.3|23356.3|23476.3|23356.3|23473.62|23353.62|10
1638334560000|2021-12-01 04:56:00|23475.81|23355.81|23475.32|23355.32|23476.05|23356.05|23475.11|23355.11|10
1638334570000|2021-12-01 04:56:10|23475.3|23355.3|23477.32|23357.32|23477.84|23357.84|23475.3|23355.3|10
1638334580000|2021-12-01 04:56:20|23477.66|23357.66|23476.28|23356.28|23477.66|23357.66|23475.35|23355.35|10
1638334590000|2021-12-01 04:56:30|23476.64|23356.64|23481.02|23361.02|23481.02|23361.02|23476.64|23356.64|9
1638334600000|2021-12-01 04:56:40|23480.92|23360.92|23484.36|23364.36|23484.76|23364.76|23480.32|23360.32|9
1638334610000|2021-12-01 04:56:50|23484.6|23364.6|23487.9|23367.9|23487.9|23367.9|23484.6|23364.6|10
1638334620000|2021-12-01 04:57:00|23488.18|23368.18|23489.46|23369.46|23489.46|23369.46|23487.36|23367.36|10
1638334630000|2021-12-01 04:57:10|23489.19|23369.19|23492.25|23372.25|23492.25|23372.25|23489.19|23369.19|10
1638334640000|2021-12-01 04:57:20|23492.51|23372.51|23494.61|23374.61|23494.61|23374.61|23492.51|23372.51|10
1638334650000|2021-12-01 04:57:30|23494.66|23374.66|23494.87|23374.87|23496.7|23376.7|23494.66|23374.66|10
1638334660000|2021-12-01 04:57:40|23495.6|23375.6|23494.8|23374.8|23495.82|23375.82|23494.61|23374.61|10
1638334670000|2021-12-01 04:57:50|23494.75|23374.75|23495.89|23375.89|23496.33|23376.33|23494.75|23374.75|9
1638334680000|2021-12-01 04:58:00|23495.5|23375.5|23498.33|23378.33|23498.33|23378.33|23495.5|23375.5|10
1638334690000|2021-12-01 04:58:10|23497.53|23377.53|23501.53|23381.53|23502.21|23382.21|23497.43|23377.43|10
1638334700000|2021-12-01 04:58:20|23502.64|23382.64|23505.75|23385.75|23506.52|23386.52|23502.64|23382.64|9
1638334710000|2021-12-01 04:58:30|23505.7|23385.7|23502.41|23382.41|23505.7|23385.7|23501.55|23381.55|9
1638334720000|2021-12-01 04:58:40|23501.24|23381.24|23499.49|23379.49|23501.24|23381.24|23498.43|23378.43|10
1638334730000|2021-12-01 04:58:50|23499.97|23379.97|23500.22|23380.22|23501.15|23381.15|23499.97|23379.97|10
1638334740000|2021-12-01 04:59:00|23499.54|23379.54|23496.31|23376.31|23500.28|23380.28|23496.31|23376.31|10
1638334750000|2021-12-01 04:59:10|23496.36|23376.36|23494.55|23374.55|23496.36|23376.36|23494.03|23374.03|9
1638334760000|2021-12-01 04:59:20|23494.83|23374.83|23497.4|23377.4|23497.49|23377.49|23493.77|23373.77|10
1638334770000|2021-12-01 04:59:30|23497.43|23377.43|23498.11|23378.11|23498.11|23378.11|23496.98|23376.98|10
1638334780000|2021-12-01 04:59:40|23496.88|23376.88|23496.32|23376.32|23496.88|23376.88|23495.82|23375.82|10
1638334790000|2021-12-01 04:59:50|23496.29|23376.29|23493.82|23373.82|23496.29|23376.29|23493.82|23373.82|10
1638334800000|2021-12-01 05:00:00|23492.69|23372.69|23490.89|23370.89|23492.69|23372.69|23488.76|23368.76|10
1638334810000|2021-12-01 05:00:10|23490.69|23370.69|23493.44|23373.44|23493.66|23373.66|23490.58|23370.58|10
1638334820000|2021-12-01 05:00:20|23494.39|23374.39|23496.24|23376.24|23496.24|23376.24|23493.91|23373.91|10
1638334830000|2021-12-01 05:00:30|23497.1|23377.1|23502.49|23382.49|23502.49|23382.49|23497.1|23377.1|10
1638334840000|2021-12-01 05:00:40|23502.74|23382.74|23501.92|23381.92|23503.18|23383.18|23501.92|23381.92|10
1638334850000|2021-12-01 05:00:50|23501.89|23381.89|23501.6|23381.6|23502.21|23382.21|23498.64|23378.64|10
1638334860000|2021-12-01 05:01:00|23500.21|23380.21|23500.38|23380.38|23500.72|23380.72|23499.64|23379.64|10
1638334870000|2021-12-01 05:01:10|23499.75|23379.75|23498.74|23378.74|23500.7|23380.7|23498.74|23378.74|9
1638334880000|2021-12-01 05:01:20|23498.27|23378.27|23496.3|23376.3|23498.27|23378.27|23495.72|23375.72|10
1638334890000|2021-12-01 05:01:30|23496.9|23376.9|23492.97|23372.97|23496.9|23376.9|23492.97|23372.97|10
1638334900000|2021-12-01 05:01:40|23492.24|23372.24|23491.86|23371.86|23493.5|23373.5|23491.86|23371.86|10
1638334910000|2021-12-01 05:01:50|23491.33|23371.33|23486.98|23366.98|23491.33|23371.33|23486.98|23366.98|10
1638334920000|2021-12-01 05:02:00|23487.37|23367.37|23485.32|23365.32|23487.49|23367.49|23485.29|23365.29|10
1638334930000|2021-12-01 05:02:10|23484.91|23364.91|23478.94|23358.94|23484.91|23364.91|23478.94|23358.94|9
1638334940000|2021-12-01 05:02:20|23478.67|23358.67|23473.97|23353.97|23478.67|23358.67|23473.97|23353.97|10
1638334950000|2021-12-01 05:02:30|23475.01|23355.01|23476.67|23356.67|23476.67|23356.67|23474.15|23354.15|10
1638334960000|2021-12-01 05:02:40|23475.52|23355.52|23473.49|23353.49|23475.63|23355.63|23473.49|23353.49|9
1638334970000|2021-12-01 05:02:50|23472.93|23352.93|23467.87|23347.87|23472.93|23352.93|23467.87|23347.87|10
1638334980000|2021-12-01 05:03:00|23468.27|23348.27|23468.12|23348.12|23468.74|23348.74|23467.47|23347.47|10
1638334990000|2021-12-01 05:03:10|23467.52|23347.52|23462.59|23342.59|23467.52|23347.52|23461.86|23341.86|10
1638335000000|2021-12-01 05:03:20|23460.86|23340.86|23458.83|23338.83|23460.9|23340.9|23458.78|23338.78|10
1638335010000|2021-12-01 05:03:30|23460.79|23340.79|23460.73|23340.73|23462.36|23342.36|23460.11|23340.11|10
1638335020000|2021-12-01 05:03:40|23461.21|23341.21|23458.21|23338.21|23461.21|23341.21|23457.9|23337.9|9
1638335030000|2021-12-01 05:03:50|23458.13|23338.13|23458.24|23338.24|23458.64|23338.64|23457.29|23337.29|10
1638335040000|2021-12-01 05:04:00|23458.07|23338.07|23453.73|23333.73|23458.07|23338.07|23453.24|23333.24|10
1638335050000|2021-12-01 05:04:10|23453.72|23333.72|23452.39|23332.39|23453.86|23333.86|23451.71|23331.71|10
1638335060000|2021-12-01 05:04:20|23452.37|23332.37|23448.94|23328.94|23452.44|23332.44|23448.94|23328.94|10
1638335070000|2021-12-01 05:04:30|23447.6|23327.6|23445.62|23325.62|23447.6|23327.6|23445.04|23325.04|10
1638335080000|2021-12-01 05:04:40|23445.6|23325.6|23445.65|23325.65|23446.89|23326.89|23444.54|23324.54|10
1638335090000|2021-12-01 05:04:50|23447.47|23327.47|23449.93|23329.93|23450.17|23330.17|23447.47|23327.47|9
1638335100000|2021-12-01 05:05:00|23450.6|23330.6|23453.18|23333.18|23453.18|23333.18|23450.55|23330.55|10
1638335110000|2021-12-01 05:05:10|23453.32|23333.32|23452.67|23332.67|23453.6|23333.6|23451.78|23331.78|10
1638335120000|2021-12-01 05:05:20|23453.34|23333.34|23450.44|23330.44|23453.87|23333.87|23449.73|23329.73|10
1638335130000|2021-12-01 05:05:30|23450.93|23330.93|23448.7|23328.7|23450.97|23330.97|23448.49|23328.49|10
1638335140000|2021-12-01 05:05:40|23448.48|23328.48|23443.67|23323.67|23448.48|23328.48|23443.54|23323.54|10
1638335150000|2021-12-01 05:05:50|23443.19|23323.19|23441.2|23321.2|23443.19|23323.19|23441.2|23321.2|10
1638335160000|2021-12-01 05:06:00|23440.18|23320.18|23435.33|23315.33|23440.9|23320.9|23435.33|23315.33|10
1638335170000|2021-12-01 05:06:10|23434.76|23314.76|23428.07|23308.07|23434.76|23314.76|23428.07|23308.07|10
1638335180000|2021-12-01 05:06:20|23427.33|23307.33|23427.79|23307.79|23428.15|23308.15|23426.87|23306.87|10
1638335190000|2021-12-01 05:06:30|23427.64|23307.64|23430.62|23310.62|23430.62|23310.62|23427.64|23307.64|9
1638335200000|2021-12-01 05:06:40|23429.93|23309.93|23434.57|23314.57|23434.57|23314.57|23429.93|23309.93|10
1638335210000|2021-12-01 05:06:50|23434.53|23314.53|23437.56|23317.56|23437.71|23317.71|23434.53|23314.53|10
1638335220000|2021-12-01 05:07:00|23434.77|23314.77|23433.74|23313.74|23435.38|23315.38|23433.74|23313.74|10
1638335230000|2021-12-01 05:07:10|23433.52|23313.52|23430.84|23310.84|23435.62|23315.62|23430.84|23310.84|9
1638335240000|2021-12-01 05:07:20|23431.02|23311.02|23429.67|23309.67|23431.02|23311.02|23429.67|23309.67|10
1638335250000|2021-12-01 05:07:30|23429.2|23309.2|23427.21|23307.21|23429.93|23309.93|23427.06|23307.06|9
1638335260000|2021-12-01 05:07:40|23427.68|23307.68|23425.99|23305.99|23427.68|23307.68|23425.99|23305.99|10
1638335270000|2021-12-01 05:07:50|23425.78|23305.78|23424.66|23304.66|23425.78|23305.78|23424.66|23304.66|10
1638335280000|2021-12-01 05:08:00|23424.72|23304.72|23427.04|23307.04|23427.04|23307.04|23424.47|23304.47|10
1638335290000|2021-12-01 05:08:10|23427.47|23307.47|23428.46|23308.46|23430.02|23310.02|23427.47|23307.47|10
1638335300000|2021-12-01 05:08:20|23428.3|23308.3|23429.08|23309.08|23429.34|23309.34|23428.1|23308.1|10
1638335310000|2021-12-01 05:08:30|23430.67|23310.67|23427.91|23307.91|23430.82|23310.82|23427.85|23307.85|9
1638335320000|2021-12-01 05:08:40|23427.36|23307.36|23427.73|23307.73|23428.88|23308.88|23427.08|23307.08|10
1638335330000|2021-12-01 05:08:50|23429.33|23309.33|23431.57|23311.57|23431.58|23311.58|23429.29|23309.29|10
1638335340000|2021-12-01 05:09:00|23431.52|23311.52|23435.53|23315.53|23435.72|23315.72|23431.52|23311.52|10
1638335350000|2021-12-01 05:09:10|23434.89|23314.89|23437.43|23317.43|23437.43|23317.43|23434.89|23314.89|10
1638335360000|2021-12-01 05:09:20|23437|23317|23436.56|23316.56|23437.41|23317.41|23435.67|23315.67|10
1638335370000|2021-12-01 05:09:30|23433.77|23313.77|23438.88|23318.88|23439.08|23319.08|23433.77|23313.77|10
1638335380000|2021-12-01 05:09:40|23438.46|23318.46|23442.67|23322.67|23442.67|23322.67|23437.38|23317.38|10
1638335390000|2021-12-01 05:09:50|23443.69|23323.69|23444.21|23324.21|23444.59|23324.59|23443.61|23323.61|10
1638335400000|2021-12-01 05:10:00|23443.38|23323.38|23442.24|23322.24|23443.38|23323.38|23442.24|23322.24|9
1638335410000|2021-12-01 05:10:10|23442.07|23322.07|23444.86|23324.86|23445.93|23325.93|23442.07|23322.07|10
1638335420000|2021-12-01 05:10:20|23444.8|23324.8|23440.53|23320.53|23445.53|23325.53|23439.93|23319.93|10
1638335430000|2021-12-01 05:10:30|23440.68|23320.68|23443.44|23323.44|23443.44|23323.44|23440.56|23320.56|9
1638335440000|2021-12-01 05:10:40|23444.21|23324.21|23444.59|23324.59|23446.14|23326.14|23444.21|23324.21|10
1638335450000|2021-12-01 05:10:50|23445.15|23325.15|23447.38|23327.38|23447.38|23327.38|23445.15|23325.15|10
1638335460000|2021-12-01 05:11:00|23447.62|23327.62|23449.72|23329.72|23449.72|23329.72|23447.53|23327.53|10
1638335470000|2021-12-01 05:11:10|23450.26|23330.26|23458.24|23338.24|23458.24|23338.24|23450.26|23330.26|10
1638335480000|2021-12-01 05:11:20|23458.86|23338.86|23460.68|23340.68|23460.68|23340.68|23458.28|23338.28|10
1638335490000|2021-12-01 05:11:30|23460.02|23340.02|23459.91|23339.91|23460.9|23340.9|23459.38|23339.38|10
1638335500000|2021-12-01 05:11:40|23459.42|23339.42|23462.41|23342.41|23462.91|23342.91|23459.42|23339.42|10
1638335510000|2021-12-01 05:11:50|23461.83|23341.83|23465.19|23345.19|23465.19|23345.19|23461.83|23341.83|9
1638335520000|2021-12-01 05:12:00|23465.69|23345.69|23462.72|23342.72|23466.42|23346.42|23462.72|23342.72|10
1638335530000|2021-12-01 05:12:10|23462.93|23342.93|23471.17|23351.17|23471.17|23351.17|23462.88|23342.88|10
1638335540000|2021-12-01 05:12:20|23471.64|23351.64|23478.19|23358.19|23478.19|23358.19|23471.64|23351.64|10
1638335550000|2021-12-01 05:12:30|23480.22|23360.22|23485.11|23365.11|23485.51|23365.51|23480.22|23360.22|10
1638335560000|2021-12-01 05:12:40|23483.41|23363.41|23485.18|23365.18|23485.41|23365.41|23483.41|23363.41|10
1638335570000|2021-12-01 05:12:50|23486.85|23366.85|23484.58|23364.58|23486.85|23366.85|23484.22|23364.22|10
1638335580000|2021-12-01 05:13:00|23484.32|23364.32|23477.21|23357.21|23484.32|23364.32|23477.21|23357.21|10
1638335590000|2021-12-01 05:13:10|23477.61|23357.61|23473.94|23353.94|23477.61|23357.61|23473.94|23353.94|10
1638335600000|2021-12-01 05:13:20|23473.49|23353.49|23469.04|23349.04|23473.49|23353.49|23468.85|23348.85|10
1638335610000|2021-12-01 05:13:30|23467.52|23347.52|23462.26|23342.26|23468.26|23348.26|23462.26|23342.26|10
1638335620000|2021-12-01 05:13:40|23462.96|23342.96|23461.25|23341.25|23463.83|23343.83|23461.25|23341.25|10
1638335630000|2021-12-01 05:13:50|23461.94|23341.94|23461.12|23341.12|23462.15|23342.15|23460.18|23340.18|9
1638335640000|2021-12-01 05:14:00|23461.08|23341.08|23460.19|23340.19|23462.45|23342.45|23460.19|23340.19|10
1638335650000|2021-12-01 05:14:10|23460.28|23340.28|23457.4|23337.4|23460.28|23340.28|23457.4|23337.4|10
1638335660000|2021-12-01 05:14:20|23457.59|23337.59|23456.78|23336.78|23458.65|23338.65|23456.09|23336.09|10
1638335670000|2021-12-01 05:14:30|23456.91|23336.91|23454.01|23334.01|23456.91|23336.91|23454.01|23334.01|10
1638335680000|2021-12-01 05:14:40|23454.44|23334.44|23453.3|23333.3|23455.94|23335.94|23453.3|23333.3|10
1638335690000|2021-12-01 05:14:50|23453.58|23333.58|23453.21|23333.21|23453.61|23333.61|23451.59|23331.59|10
1638335700000|2021-12-01 05:15:00|23450.86|23330.86|23449.45|23329.45|23451.16|23331.16|23449.45|23329.45|10
1638335710000|2021-12-01 05:15:10|23449.9|23329.9|23449.47|23329.47|23449.9|23329.9|23447.2|23327.2|9
1638335720000|2021-12-01 05:15:20|23449.62|23329.62|23458.17|23338.17|23458.17|23338.17|23449.62|23329.62|10
1638335730000|2021-12-01 05:15:30|23460.1|23340.1|23463.27|23343.27|23463.44|23343.44|23460.1|23340.1|10
1638335740000|2021-12-01 05:15:40|23463.61|23343.61|23466.21|23346.21|23466.46|23346.46|23463.61|23343.61|10
1638335750000|2021-12-01 05:15:50|23465.89|23345.89|23463.56|23343.56|23466.24|23346.24|23463.56|23343.56|10
1638335760000|2021-12-01 05:16:00|23464.22|23344.22|23463.57|23343.57|23467.28|23347.28|23463.56|23343.56|10
1638335770000|2021-12-01 05:16:10|23463.24|23343.24|23462.41|23342.41|23463.46|23343.46|23461.96|23341.96|10
1638335780000|2021-12-01 05:16:20|23462.76|23342.76|23456.23|23336.23|23462.76|23342.76|23455.37|23335.37|10
1638335790000|2021-12-01 05:16:30|23455.65|23335.65|23452.19|23332.19|23456.91|23336.91|23452.19|23332.19|10
1638335800000|2021-12-01 05:16:40|23452.53|23332.53|23453.19|23333.19|23453.19|23333.19|23450.68|23330.68|10
1638335810000|2021-12-01 05:16:50|23451.81|23331.81|23451.38|23331.38|23453.31|23333.31|23451.38|23331.38|10
1638335820000|2021-12-01 05:17:00|23451.83|23331.83|23449.74|23329.74|23451.83|23331.83|23447.54|23327.54|10
1638335830000|2021-12-01 05:17:10|23451.31|23331.31|23452.29|23332.29|23452.29|23332.29|23449.81|23329.81|10
1638335840000|2021-12-01 05:17:20|23451.1|23331.1|23450.17|23330.17|23451.67|23331.67|23449.02|23329.02|9
1638335850000|2021-12-01 05:17:30|23450.54|23330.54|23452.95|23332.95|23452.95|23332.95|23449.84|23329.84|10
1638335860000|2021-12-01 05:17:40|23453.31|23333.31|23454.19|23334.19|23454.19|23334.19|23453.31|23333.31|10
1638335870000|2021-12-01 05:17:50|23454.79|23334.79|23454.68|23334.68|23454.99|23334.99|23453.28|23333.28|10
1638335880000|2021-12-01 05:18:00|23454.89|23334.89|23454.75|23334.75|23456.14|23336.14|23454.64|23334.64|10
1638335890000|2021-12-01 05:18:10|23454.63|23334.63|23458.53|23338.53|23459.19|23339.19|23454.63|23334.63|10
1638335900000|2021-12-01 05:18:20|23459.33|23339.33|23454.95|23334.95|23459.33|23339.33|23454.95|23334.95|10
1638335910000|2021-12-01 05:18:30|23455.47|23335.47|23450.84|23330.84|23455.59|23335.59|23450.84|23330.84|9
1638335920000|2021-12-01 05:18:40|23451.01|23331.01|23450.11|23330.11|23451.91|23331.91|23449.85|23329.85|10
1638335930000|2021-12-01 05:18:50|23449.55|23329.55|23448.97|23328.97|23449.55|23329.55|23448.46|23328.46|8
1638335940000|2021-12-01 05:19:00|23449.25|23329.25|23450.09|23330.09|23450.09|23330.09|23449.25|23329.25|7
1638335950000|2021-12-01 05:19:10|23450.19|23330.19|23447.57|23327.57|23451.31|23331.31|23447.57|23327.57|10
1638335960000|2021-12-01 05:19:20|23447.81|23327.81|23447.47|23327.47|23448.02|23328.02|23446.89|23326.89|9
1638335970000|2021-12-01 05:19:30|23447.08|23327.08|23444.32|23324.32|23447.08|23327.08|23444.23|23324.23|9
1638335980000|2021-12-01 05:19:40|23443.85|23323.85|23439.07|23319.07|23443.85|23323.85|23437.49|23317.49|10
1638335990000|2021-12-01 05:19:50|23439.73|23319.73|23436.1|23316.1|23439.73|23319.73|23432.91|23312.91|10
1638336000000|2021-12-01 05:20:00|23435.8|23315.8|23433.02|23313.02|23436.64|23316.64|23432.8|23312.8|10
1638336010000|2021-12-01 05:20:10|23432.78|23312.78|23429.94|23309.94|23433.17|23313.17|23429.32|23309.32|10
1638336020000|2021-12-01 05:20:20|23429.11|23309.11|23427.52|23307.52|23430.14|23310.14|23424.92|23304.92|10
1638336030000|2021-12-01 05:20:30|23427.56|23307.56|23420.87|23300.87|23427.56|23307.56|23420.87|23300.87|9
1638336040000|2021-12-01 05:20:40|23420.72|23300.72|23417.83|23297.83|23420.72|23300.72|23416.6|23296.6|10
1638336050000|2021-12-01 05:20:50|23418.2|23298.2|23414.39|23294.39|23418.2|23298.2|23414.2|23294.2|10
1638336060000|2021-12-01 05:21:00|23413.76|23293.76|23417.43|23297.43|23417.43|23297.43|23413.76|23293.76|10
1638336070000|2021-12-01 05:21:10|23418|23298|23422.32|23302.32|23422.32|23302.32|23417.61|23297.61|10
1638336080000|2021-12-01 05:21:20|23421.71|23301.71|23424.44|23304.44|23424.44|23304.44|23421.71|23301.71|10
1638336090000|2021-12-01 05:21:30|23426.23|23306.23|23430.74|23310.74|23432.11|23312.11|23426.23|23306.23|10
1638336100000|2021-12-01 05:21:40|23431.49|23311.49|23436.33|23316.33|23436.91|23316.91|23431.49|23311.49|10
1638336110000|2021-12-01 05:21:50|23436.2|23316.2|23443.14|23323.14|23443.14|23323.14|23436.2|23316.2|10
1638336120000|2021-12-01 05:22:00|23443.76|23323.76|23442.09|23322.09|23443.87|23323.87|23441.66|23321.66|10
1638336130000|2021-12-01 05:22:10|23442.23|23322.23|23443.18|23323.18|23443.18|23323.18|23441.23|23321.23|10
1638336140000|2021-12-01 05:22:20|23444.17|23324.17|23443.11|23323.11|23444.98|23324.98|23442.86|23322.86|10
1638336150000|2021-12-01 05:22:30|23444.08|23324.08|23442.73|23322.73|23444.43|23324.43|23442.73|23322.73|10
1638336160000|2021-12-01 05:22:40|23442.77|23322.77|23443.55|23323.55|23443.55|23323.55|23442.11|23322.11|9
1638336170000|2021-12-01 05:22:50|23443.19|23323.19|23444.78|23324.78|23445.33|23325.33|23443.19|23323.19|10
1638336180000|2021-12-01 05:23:00|23445.62|23325.62|23450.2|23330.2|23450.51|23330.51|23445.62|23325.62|9
1638336190000|2021-12-01 05:23:10|23450.19|23330.19|23459.09|23339.09|23459.09|23339.09|23450.19|23330.19|10
1638336200000|2021-12-01 05:23:20|23458.92|23338.92|23456.76|23336.76|23461.03|23341.03|23456.76|23336.76|10
1638336210000|2021-12-01 05:23:30|23456.74|23336.74|23453.73|23333.73|23457.77|23337.77|23453.73|23333.73|10
1638336220000|2021-12-01 05:23:40|23454.17|23334.17|23448.96|23328.96|23454.17|23334.17|23447.78|23327.78|10
1638336230000|2021-12-01 05:23:50|23448.39|23328.39|23447.22|23327.22|23448.39|23328.39|23445.84|23325.84|9
1638336240000|2021-12-01 05:24:00|23446.42|23326.42|23446.96|23326.96|23446.96|23326.96|23445.54|23325.54|10
1638336250000|2021-12-01 05:24:10|23446.35|23326.35|23446.48|23326.48|23446.48|23326.48|23445.83|23325.83|9
1638336260000|2021-12-01 05:24:20|23446.46|23326.46|23449.49|23329.49|23449.49|23329.49|23446.46|23326.46|10
1638336270000|2021-12-01 05:24:30|23449.41|23329.41|23451.58|23331.58|23452.33|23332.33|23449.41|23329.41|10
1638336280000|2021-12-01 05:24:40|23452.17|23332.17|23452.61|23332.61|23453.2|23333.2|23452.17|23332.17|8
1638336290000|2021-12-01 05:24:50|23453.34|23333.34|23453.68|23333.68|23454.23|23334.23|23452.6|23332.6|10
1638336300000|2021-12-01 05:25:00|23452.67|23332.67|23448.97|23328.97|23452.67|23332.67|23448.97|23328.97|9
1638336310000|2021-12-01 05:25:10|23448.85|23328.85|23445.89|23325.89|23448.85|23328.85|23445.67|23325.67|10
1638336320000|2021-12-01 05:25:20|23444.56|23324.56|23439.98|23319.98|23444.73|23324.73|23439.98|23319.98|10
1638336330000|2021-12-01 05:25:30|23439.72|23319.72|23442.1|23322.1|23442.1|23322.1|23438.99|23318.99|10
1638336340000|2021-12-01 05:25:40|23442.2|23322.2|23440.52|23320.52|23443.26|23323.26|23440.52|23320.52|10
1638336350000|2021-12-01 05:25:50|23441.1|23321.1|23438.73|23318.73|23441.1|23321.1|23438.73|23318.73|9
1638336360000|2021-12-01 05:26:00|23438.11|23318.11|23436.19|23316.19|23438.11|23318.11|23435.02|23315.02|10
1638336370000|2021-12-01 05:26:10|23436.12|23316.12|23433.59|23313.59|23436.52|23316.52|23433.59|23313.59|10
1638336380000|2021-12-01 05:26:20|23433.53|23313.53|23432.97|23312.97|23434.65|23314.65|23432.5|23312.5|10
1638336390000|2021-12-01 05:26:30|23433.27|23313.27|23433.95|23313.95|23434.14|23314.14|23433.27|23313.27|10
1638336400000|2021-12-01 05:26:40|23433.86|23313.86|23435.64|23315.64|23435.64|23315.64|23433.86|23313.86|10
1638336410000|2021-12-01 05:26:50|23435.86|23315.86|23431.13|23311.13|23435.86|23315.86|23431.13|23311.13|9
1638336420000|2021-12-01 05:27:00|23431.02|23311.02|23422.99|23302.99|23431.02|23311.02|23422.99|23302.99|9
1638336430000|2021-12-01 05:27:10|23423.41|23303.41|23421.78|23301.78|23423.41|23303.41|23420.99|23300.99|10
1638336440000|2021-12-01 05:27:20|23421.04|23301.04|23423.79|23303.79|23423.79|23303.79|23421.04|23301.04|9
1638336450000|2021-12-01 05:27:30|23423.16|23303.16|23424.31|23304.31|23424.31|23304.31|23423.16|23303.16|9
1638336460000|2021-12-01 05:27:40|23424.24|23304.24|23421.64|23301.64|23424.24|23304.24|23421.64|23301.64|9
1638336470000|2021-12-01 05:27:50|23421.11|23301.11|23416.77|23296.77|23421.11|23301.11|23416.04|23296.04|10
1638336480000|2021-12-01 05:28:00|23416.73|23296.73|23417.86|23297.86|23417.96|23297.96|23416.73|23296.73|9
1638336490000|2021-12-01 05:28:10|23417.78|23297.78|23419.2|23299.2|23419.41|23299.41|23417.78|23297.78|10
1638336500000|2021-12-01 05:28:20|23419.51|23299.51|23422.16|23302.16|23422.34|23302.34|23419.51|23299.51|10
1638336510000|2021-12-01 05:28:30|23423.1|23303.1|23421.12|23301.12|23423.36|23303.36|23421.12|23301.12|10
1638336520000|2021-12-01 05:28:40|23420.29|23300.29|23417.1|23297.1|23420.29|23300.29|23417.1|23297.1|9
1638336530000|2021-12-01 05:28:50|23417.27|23297.27|23415.03|23295.03|23417.27|23297.27|23413.98|23293.98|8
1638336540000|2021-12-01 05:29:00|23411.67|23291.67|23413.23|23293.23|23413.23|23293.23|23411.67|23291.67|10
1638336550000|2021-12-01 05:29:10|23413.72|23293.72|23416.94|23296.94|23416.94|23296.94|23413.43|23293.43|10
1638336560000|2021-12-01 05:29:20|23417.16|23297.16|23418.79|23298.79|23418.89|23298.89|23417.16|23297.16|10
1638336570000|2021-12-01 05:29:30|23419.2|23299.2|23418.32|23298.32|23419.95|23299.95|23418.32|23298.32|10
1638336580000|2021-12-01 05:29:40|23417.88|23297.88|23415.19|23295.19|23417.88|23297.88|23415.18|23295.18|10
1638336590000|2021-12-01 05:29:50|23414.95|23294.95|23411.71|23291.71|23414.95|23294.95|23411.71|23291.71|10
1638336600000|2021-12-01 05:30:00|23411.79|23291.79|23412.87|23292.87|23412.87|23292.87|23410.94|23290.94|10
1638336610000|2021-12-01 05:30:10|23412.97|23292.97|23414.02|23294.02|23414.1|23294.1|23412.97|23292.97|9
1638336620000|2021-12-01 05:30:20|23413.88|23293.88|23416.61|23296.61|23416.86|23296.86|23413.56|23293.56|10
1638336630000|2021-12-01 05:30:30|23416.73|23296.73|23412.61|23292.61|23416.73|23296.73|23412.61|23292.61|9
1638336640000|2021-12-01 05:30:40|23412.54|23292.54|23410.64|23290.64|23412.54|23292.54|23410.64|23290.64|9
1638336650000|2021-12-01 05:30:50|23409.3|23289.3|23407.03|23287.03|23409.3|23289.3|23406.53|23286.53|10
1638336660000|2021-12-01 05:31:00|23406.73|23286.73|23404.37|23284.37|23406.73|23286.73|23404.29|23284.29|10
1638336670000|2021-12-01 05:31:10|23404.42|23284.42|23403.19|23283.19|23405.59|23285.59|23403.19|23283.19|10
1638336680000|2021-12-01 05:31:20|23403.66|23283.66|23403.62|23283.62|23403.66|23283.66|23402.84|23282.84|10
1638336690000|2021-12-01 05:31:30|23403.35|23283.35|23403.04|23283.04|23403.8|23283.8|23403|23283|10
1638336700000|2021-12-01 05:31:40|23402.88|23282.88|23393.59|23273.59|23402.88|23282.88|23392.74|23272.74|10
1638336710000|2021-12-01 05:31:50|23394.22|23274.22|23387.95|23267.95|23394.22|23274.22|23387.95|23267.95|10
1638336720000|2021-12-01 05:32:00|23387.91|23267.91|23389.89|23269.89|23389.9|23269.9|23387.81|23267.81|9
1638336730000|2021-12-01 05:32:10|23389.28|23269.28|23389.01|23269.01|23391.24|23271.24|23389.01|23269.01|10
1638336740000|2021-12-01 05:32:20|23388.67|23268.67|23387|23267|23388.93|23268.93|23386.42|23266.42|9
1638336750000|2021-12-01 05:32:30|23386.6|23266.6|23385.09|23265.09|23386.74|23266.74|23384.71|23264.71|9
1638336760000|2021-12-01 05:32:40|23385.51|23265.51|23379.45|23259.45|23385.51|23265.51|23377.55|23257.55|10
1638336770000|2021-12-01 05:32:50|23379.02|23259.02|23374.48|23254.48|23379.62|23259.62|23374.48|23254.48|10
1638336780000|2021-12-01 05:33:00|23374.17|23254.17|23376.38|23256.38|23376.38|23256.38|23374.17|23254.17|10
1638336790000|2021-12-01 05:33:10|23376.44|23256.44|23374.94|23254.94|23377|23257|23374.94|23254.94|10
1638336800000|2021-12-01 05:33:20|23375.09|23255.09|23376.65|23256.65|23376.73|23256.73|23375.09|23255.09|10
1638336810000|2021-12-01 05:33:30|23377.1|23257.1|23376.65|23256.65|23378.08|23258.08|23376.32|23256.32|9
1638336820000|2021-12-01 05:33:40|23376.73|23256.73|23377.5|23257.5|23377.96|23257.96|23376.45|23256.45|10
1638336830000|2021-12-01 05:33:50|23378.01|23258.01|23380.74|23260.74|23380.79|23260.79|23378.01|23258.01|9
1638336840000|2021-12-01 05:34:00|23380.66|23260.66|23382.63|23262.63|23382.67|23262.67|23380.27|23260.27|9
1638336850000|2021-12-01 05:34:10|23383.22|23263.22|23383.72|23263.72|23383.9|23263.9|23383.22|23263.22|9
1638336860000|2021-12-01 05:34:20|23383.93|23263.93|23384.81|23264.81|23384.88|23264.88|23383.93|23263.93|10
1638336870000|2021-12-01 05:34:30|23384.53|23264.53|23388.58|23268.58|23388.58|23268.58|23384.53|23264.53|10
1638336880000|2021-12-01 05:34:40|23387.71|23267.71|23392.94|23272.94|23392.94|23272.94|23387.53|23267.53|10
1638336890000|2021-12-01 05:34:50|23393.14|23273.14|23393.97|23273.97|23394.98|23274.98|23393.14|23273.14|9
1638336900000|2021-12-01 05:35:00|23394.17|23274.17|23390.03|23270.03|23394.17|23274.17|23390.03|23270.03|10
1638336910000|2021-12-01 05:35:10|23389.5|23269.5|23390.49|23270.49|23390.49|23270.49|23388.5|23268.5|10
1638336920000|2021-12-01 05:35:20|23390.5|23270.5|23390.97|23270.97|23391.16|23271.16|23389.5|23269.5|10
1638336930000|2021-12-01 05:35:30|23389.42|23269.42|23389.1|23269.1|23389.42|23269.42|23387.65|23267.65|10
1638336940000|2021-12-01 05:35:40|23388.91|23268.91|23388.99|23268.99|23389.34|23269.34|23388.11|23268.11|10
1638336950000|2021-12-01 05:35:50|23391.53|23271.53|23391.66|23271.66|23392.82|23272.82|23391.27|23271.27|10
1638336960000|2021-12-01 05:36:00|23390.99|23270.99|23394.17|23274.17|23394.63|23274.63|23390.93|23270.93|10
1638336970000|2021-12-01 05:36:10|23395.04|23275.04|23394.62|23274.62|23395.04|23275.04|23393.24|23273.24|9
1638336980000|2021-12-01 05:36:20|23394.55|23274.55|23394.18|23274.18|23394.55|23274.55|23393.32|23273.32|10
1638336990000|2021-12-01 05:36:30|23393.32|23273.32|23391.85|23271.85|23393.36|23273.36|23391.85|23271.85|8
1638337000000|2021-12-01 05:36:40|23392.12|23272.12|23393.37|23273.37|23393.47|23273.47|23392.08|23272.08|10
1638337010000|2021-12-01 05:36:50|23392.77|23272.77|23392.32|23272.32|23393.2|23273.2|23391.42|23271.42|10
1638337020000|2021-12-01 05:37:00|23392.55|23272.55|23392.11|23272.11|23392.55|23272.55|23391.89|23271.89|9
1638337030000|2021-12-01 05:37:10|23391.92|23271.92|23390.24|23270.24|23392.02|23272.02|23390.24|23270.24|10
1638337040000|2021-12-01 05:37:20|23389.26|23269.26|23387.97|23267.97|23389.68|23269.68|23386.14|23266.14|10
1638337050000|2021-12-01 05:37:30|23387.82|23267.82|23391.42|23271.42|23391.42|23271.42|23387.82|23267.82|9
1638337060000|2021-12-01 05:37:40|23391.28|23271.28|23390.47|23270.47|23391.62|23271.62|23389.36|23269.36|9
1638337070000|2021-12-01 05:37:50|23390.55|23270.55|23391.8|23271.8|23391.84|23271.84|23390.55|23270.55|9
1638337080000|2021-12-01 05:38:00|23390.11|23270.11|23392.44|23272.44|23392.44|23272.44|23390.11|23270.11|10
1638337090000|2021-12-01 05:38:10|23392.35|23272.35|23395.33|23275.33|23395.67|23275.67|23392.18|23272.18|10
1638337100000|2021-12-01 05:38:20|23395.46|23275.46|23402.47|23282.47|23402.47|23282.47|23395.46|23275.46|10
1638337110000|2021-12-01 05:38:30|23403.14|23283.14|23408.99|23288.99|23408.99|23288.99|23403.14|23283.14|10
1638337120000|2021-12-01 05:38:40|23410.52|23290.52|23413.12|23293.12|23413.12|23293.12|23410.07|23290.07|10
1638337130000|2021-12-01 05:38:50|23413.8|23293.8|23412.82|23292.82|23415.06|23295.06|23412.82|23292.82|9
1638337140000|2021-12-01 05:39:00|23413.29|23293.29|23414.44|23294.44|23415.21|23295.21|23412.68|23292.68|10
1638337150000|2021-12-01 05:39:10|23414.39|23294.39|23412.06|23292.06|23415.21|23295.21|23412.06|23292.06|10
1638337160000|2021-12-01 05:39:20|23411.68|23291.68|23410.08|23290.08|23411.81|23291.81|23410.08|23290.08|10
1638337170000|2021-12-01 05:39:30|23409.9|23289.9|23407.73|23287.73|23409.9|23289.9|23407.51|23287.51|10
1638337180000|2021-12-01 05:39:40|23407.11|23287.11|23408.98|23288.98|23408.98|23288.98|23407.1|23287.1|9
1638337190000|2021-12-01 05:39:50|23408.04|23288.04|23410.44|23290.44|23410.44|23290.44|23408.04|23288.04|10
1638337200000|2021-12-01 05:40:00|23410.48|23290.48|23410.82|23290.82|23410.82|23290.82|23408.59|23288.59|9
1638337210000|2021-12-01 05:40:10|23410.27|23290.27|23416.47|23296.47|23416.47|23296.47|23410.27|23290.27|10
1638337220000|2021-12-01 05:40:20|23416.51|23296.51|23424.49|23304.49|23424.49|23304.49|23416.51|23296.51|10
1638337230000|2021-12-01 05:40:30|23424.13|23304.13|23426.41|23306.41|23426.41|23306.41|23423.46|23303.46|10
1638337240000|2021-12-01 05:40:40|23426.61|23306.61|23426.43|23306.43|23428.12|23308.12|23426.43|23306.43|10
1638337250000|2021-12-01 05:40:50|23427.04|23307.04|23428.68|23308.68|23428.68|23308.68|23426.71|23306.71|9
1638337260000|2021-12-01 05:41:00|23428.64|23308.64|23431|23311|23431.05|23311.05|23428.64|23308.64|9
1638337270000|2021-12-01 05:41:10|23431.39|23311.39|23434.5|23314.5|23434.5|23314.5|23431.39|23311.39|10
1638337280000|2021-12-01 05:41:20|23434.31|23314.31|23438.77|23318.77|23438.77|23318.77|23434.31|23314.31|10
1638337290000|2021-12-01 05:41:30|23438.42|23318.42|23438.59|23318.59|23438.95|23318.95|23438.08|23318.08|8
1638337300000|2021-12-01 05:41:40|23438.62|23318.62|23438.51|23318.51|23438.62|23318.62|23437.04|23317.04|10
1638337310000|2021-12-01 05:41:50|23439.64|23319.64|23439.17|23319.17|23439.73|23319.73|23438.71|23318.71|10
1638337320000|2021-12-01 05:42:00|23439.36|23319.36|23440.14|23320.14|23440.14|23320.14|23439.06|23319.06|10
1638337330000|2021-12-01 05:42:10|23440.09|23320.09|23442.26|23322.26|23442.68|23322.68|23440.09|23320.09|10
1638337340000|2021-12-01 05:42:20|23442.29|23322.29|23442.86|23322.86|23442.86|23322.86|23441.74|23321.74|10
1638337350000|2021-12-01 05:42:30|23443.21|23323.21|23452.89|23332.89|23453.52|23333.52|23443.21|23323.21|10
1638337360000|2021-12-01 05:42:40|23454.38|23334.38|23451.28|23331.28|23454.38|23334.38|23451.28|23331.28|10
1638337370000|2021-12-01 05:42:50|23450.99|23330.99|23450.91|23330.91|23451.81|23331.81|23450.77|23330.77|10
1638337380000|2021-12-01 05:43:00|23452.1|23332.1|23450.64|23330.64|23452.1|23332.1|23450.64|23330.64|10
1638337390000|2021-12-01 05:43:10|23450.11|23330.11|23448.08|23328.08|23450.23|23330.23|23448.08|23328.08|10
1638337400000|2021-12-01 05:43:20|23447.92|23327.92|23444.35|23324.35|23447.92|23327.92|23444.35|23324.35|10
1638337410000|2021-12-01 05:43:30|23444.95|23324.95|23446.82|23326.82|23446.82|23326.82|23444.95|23324.95|10
1638337420000|2021-12-01 05:43:40|23447.39|23327.39|23447.53|23327.53|23447.72|23327.72|23447.17|23327.17|9
1638337430000|2021-12-01 05:43:50|23448.12|23328.12|23447.35|23327.35|23448.44|23328.44|23447.35|23327.35|9
1638337440000|2021-12-01 05:44:00|23447.13|23327.13|23444.53|23324.53|23448.28|23328.28|23444.39|23324.39|10
1638337450000|2021-12-01 05:44:10|23444.84|23324.84|23445.51|23325.51|23445.92|23325.92|23444.84|23324.84|9
1638337460000|2021-12-01 05:44:20|23445.54|23325.54|23447.13|23327.13|23447.19|23327.19|23445.54|23325.54|10
1638337470000|2021-12-01 05:44:30|23448.34|23328.34|23455.03|23335.03|23455.04|23335.04|23448.34|23328.34|10
1638337480000|2021-12-01 05:44:40|23455.47|23335.47|23455.27|23335.27|23455.6|23335.6|23455.18|23335.18|10
1638337490000|2021-12-01 05:44:50|23454.04|23334.04|23455.93|23335.93|23456.1|23336.1|23454.04|23334.04|10
1638337500000|2021-12-01 05:45:00|23457.47|23337.47|23461.77|23341.77|23461.77|23341.77|23457.47|23337.47|10
1638337510000|2021-12-01 05:45:10|23462.04|23342.04|23461.54|23341.54|23463.96|23343.96|23461.54|23341.54|9
1638337520000|2021-12-01 05:45:20|23461.85|23341.85|23466.72|23346.72|23466.72|23346.72|23461.74|23341.74|10
1638337530000|2021-12-01 05:45:30|23467.12|23347.12|23461.21|23341.21|23467.98|23347.98|23461.21|23341.21|10
1638337540000|2021-12-01 05:45:40|23461.32|23341.32|23463.7|23343.7|23463.7|23343.7|23461.32|23341.32|10
1638337550000|2021-12-01 05:45:50|23463.98|23343.98|23468.43|23348.43|23468.79|23348.79|23463.98|23343.98|10
1638337560000|2021-12-01 05:46:00|23468.26|23348.26|23469.9|23349.9|23469.9|23349.9|23466.35|23346.35|10
1638337570000|2021-12-01 05:46:10|23469.91|23349.91|23472.07|23352.07|23472.62|23352.62|23469.66|23349.66|10
1638337580000|2021-12-01 05:46:20|23471.89|23351.89|23465.91|23345.91|23471.89|23351.89|23465.91|23345.91|10
1638337590000|2021-12-01 05:46:30|23466|23346|23463.01|23343.01|23466.06|23346.06|23462.53|23342.53|10
1638337600000|2021-12-01 05:46:40|23463.58|23343.58|23463.4|23343.4|23465.12|23345.12|23463.4|23343.4|10
1638337610000|2021-12-01 05:46:50|23463.15|23343.15|23461.06|23341.06|23463.3|23343.3|23461.06|23341.06|10
1638337620000|2021-12-01 05:47:00|23460.92|23340.92|23457.76|23337.76|23460.92|23340.92|23457.76|23337.76|9
1638337630000|2021-12-01 05:47:10|23457.5|23337.5|23455.39|23335.39|23458.13|23338.13|23455.36|23335.36|10
1638337640000|2021-12-01 05:47:20|23455.69|23335.69|23452.19|23332.19|23455.69|23335.69|23452.19|23332.19|9
1638337650000|2021-12-01 05:47:30|23452.22|23332.22|23445.55|23325.55|23452.22|23332.22|23445.55|23325.55|10
1638337660000|2021-12-01 05:47:40|23445.06|23325.06|23441.9|23321.9|23445.14|23325.14|23441.9|23321.9|10
1638337670000|2021-12-01 05:47:50|23441.46|23321.46|23439.89|23319.89|23441.93|23321.93|23439.89|23319.89|10
1638337680000|2021-12-01 05:48:00|23440.46|23320.46|23439.34|23319.34|23441.95|23321.95|23439.34|23319.34|10
1638337690000|2021-12-01 05:48:10|23439.4|23319.4|23437.21|23317.21|23439.4|23319.4|23437.21|23317.21|10
1638337700000|2021-12-01 05:48:20|23436.28|23316.28|23434.38|23314.38|23436.38|23316.38|23433.87|23313.87|10
1638337710000|2021-12-01 05:48:30|23434.42|23314.42|23434.5|23314.5|23434.86|23314.86|23433.86|23313.86|10
1638337720000|2021-12-01 05:48:40|23434.82|23314.82|23435.75|23315.75|23435.85|23315.85|23434.55|23314.55|10
1638337730000|2021-12-01 05:48:50|23435.78|23315.78|23436.61|23316.61|23436.61|23316.61|23435.78|23315.78|7
1638337740000|2021-12-01 05:49:00|23436.08|23316.08|23435.66|23315.66|23437.4|23317.4|23435.66|23315.66|10
1638337750000|2021-12-01 05:49:10|23434.37|23314.37|23433.2|23313.2|23434.93|23314.93|23433.09|23313.09|9
1638337760000|2021-12-01 05:49:20|23433.42|23313.42|23429|23309|23433.42|23313.42|23428.18|23308.18|10
1638337770000|2021-12-01 05:49:30|23428.78|23308.78|23431.26|23311.26|23431.26|23311.26|23428.64|23308.64|10
1638337780000|2021-12-01 05:49:40|23431.58|23311.58|23432.58|23312.58|23432.93|23312.93|23431.58|23311.58|10
1638337790000|2021-12-01 05:49:50|23432.54|23312.54|23431.58|23311.58|23432.68|23312.68|23431.41|23311.41|10
1638337800000|2021-12-01 05:50:00|23431.52|23311.52|23428.04|23308.04|23431.52|23311.52|23428.04|23308.04|9
1638337810000|2021-12-01 05:50:10|23428.2|23308.2|23430.11|23310.11|23430.11|23310.11|23428.08|23308.08|10
1638337820000|2021-12-01 05:50:20|23429.91|23309.91|23429.05|23309.05|23430.6|23310.6|23429.05|23309.05|10
1638337830000|2021-12-01 05:50:30|23428.02|23308.02|23425.61|23305.61|23428.02|23308.02|23425.04|23305.04|10
1638337840000|2021-12-01 05:50:40|23425.9|23305.9|23424.12|23304.12|23425.9|23305.9|23424.12|23304.12|10
1638337850000|2021-12-01 05:50:50|23423.45|23303.45|23422.17|23302.17|23423.47|23303.47|23421.89|23301.89|10
1638337860000|2021-12-01 05:51:00|23421.46|23301.46|23418.23|23298.23|23421.46|23301.46|23417.99|23297.99|10
1638337870000|2021-12-01 05:51:10|23418.05|23298.05|23416.67|23296.67|23418.05|23298.05|23416.02|23296.02|9
1638337880000|2021-12-01 05:51:20|23415.06|23295.06|23411.53|23291.53|23415.12|23295.12|23411.53|23291.53|10
1638337890000|2021-12-01 05:51:30|23411.7|23291.7|23407.99|23287.99|23411.7|23291.7|23407.8|23287.8|10
1638337900000|2021-12-01 05:51:40|23408.16|23288.16|23405.89|23285.89|23409.11|23289.11|23405.07|23285.07|10
1638337910000|2021-12-01 05:51:50|23406.53|23286.53|23408.35|23288.35|23408.37|23288.37|23406.53|23286.53|10
1638337920000|2021-12-01 05:52:00|23408.37|23288.37|23407.09|23287.09|23408.37|23288.37|23407.09|23287.09|9
1638337930000|2021-12-01 05:52:10|23407.32|23287.32|23405.04|23285.04|23408.38|23288.38|23405.04|23285.04|9
1638337940000|2021-12-01 05:52:20|23404.71|23284.71|23397.29|23277.29|23404.71|23284.71|23397.29|23277.29|10
1638337950000|2021-12-01 05:52:30|23396.43|23276.43|23394.59|23274.59|23396.86|23276.86|23394.31|23274.31|9
1638337960000|2021-12-01 05:52:40|23394.74|23274.74|23394.63|23274.63|23395.39|23275.39|23394.63|23274.63|10
1638337970000|2021-12-01 05:52:50|23395.17|23275.17|23394.48|23274.48|23395.39|23275.39|23394.27|23274.27|9
1638337980000|2021-12-01 05:53:00|23394.54|23274.54|23392.54|23272.54|23394.75|23274.75|23392.51|23272.51|10
1638337990000|2021-12-01 05:53:10|23393.12|23273.12|23391.23|23271.23|23393.12|23273.12|23390.86|23270.86|10
1638338000000|2021-12-01 05:53:20|23391.28|23271.28|23390.55|23270.55|23391.32|23271.32|23390.38|23270.38|10
1638338010000|2021-12-01 05:53:30|23389.82|23269.82|23390.45|23270.45|23391.73|23271.73|23389.26|23269.26|10
1638338020000|2021-12-01 05:53:40|23391.2|23271.2|23389.95|23269.95|23391.32|23271.32|23389.18|23269.18|10
1638338030000|2021-12-01 05:53:50|23390.27|23270.27|23393.17|23273.17|23393.17|23273.17|23390.27|23270.27|10
1638338040000|2021-12-01 05:54:00|23393.1|23273.1|23396.18|23276.18|23396.29|23276.29|23393.1|23273.1|8
1638338050000|2021-12-01 05:54:10|23395.59|23275.59|23393.94|23273.94|23395.59|23275.59|23393.29|23273.29|10
1638338060000|2021-12-01 05:54:20|23394.11|23274.11|23398.5|23278.5|23398.5|23278.5|23394.11|23274.11|9
1638338070000|2021-12-01 05:54:30|23398.57|23278.57|23398.73|23278.73|23399.03|23279.03|23398.57|23278.57|10
1638338080000|2021-12-01 05:54:40|23398.6|23278.6|23399.29|23279.29|23399.29|23279.29|23397.48|23277.48|9
1638338090000|2021-12-01 05:54:50|23399.34|23279.34|23405.84|23285.84|23405.84|23285.84|23399.32|23279.32|10
1638338100000|2021-12-01 05:55:00|23405.82|23285.82|23406.08|23286.08|23408.9|23288.9|23405.66|23285.66|10
1638338110000|2021-12-01 05:55:10|23407.1|23287.1|23396.57|23276.57|23407.1|23287.1|23396.57|23276.57|10
1638338120000|2021-12-01 05:55:20|23396.67|23276.67|23393.63|23273.63|23396.67|23276.67|23393.63|23273.63|9
1638338130000|2021-12-01 05:55:30|23393.87|23273.87|23394.1|23274.1|23395.82|23275.82|23393.87|23273.87|10
1638338140000|2021-12-01 05:55:40|23393.82|23273.82|23389.71|23269.71|23393.82|23273.82|23389.71|23269.71|9
1638338150000|2021-12-01 05:55:50|23389.14|23269.14|23382.64|23262.64|23389.14|23269.14|23382.64|23262.64|10
1638338160000|2021-12-01 05:56:00|23382.73|23262.73|23380.41|23260.41|23382.73|23262.73|23380.41|23260.41|10
1638338170000|2021-12-01 05:56:10|23380.25|23260.25|23379.03|23259.03|23380.25|23260.25|23378.44|23258.44|10
1638338180000|2021-12-01 05:56:20|23378.95|23258.95|23379.18|23259.18|23379.18|23259.18|23378.33|23258.33|10
1638338190000|2021-12-01 05:56:30|23379.21|23259.21|23375.83|23255.83|23379.21|23259.21|23375.83|23255.83|10
1638338200000|2021-12-01 05:56:40|23375.82|23255.82|23379.45|23259.45|23379.53|23259.53|23375.82|23255.82|10
1638338210000|2021-12-01 05:56:50|23379.5|23259.5|23380.2|23260.2|23380.2|23260.2|23379.13|23259.13|10
1638338220000|2021-12-01 05:57:00|23379.99|23259.99|23380.97|23260.97|23380.97|23260.97|23379.99|23259.99|10
1638338230000|2021-12-01 05:57:10|23380.9|23260.9|23380.47|23260.47|23381.9|23261.9|23380.47|23260.47|10
1638338240000|2021-12-01 05:57:20|23380.04|23260.04|23377.19|23257.19|23380.04|23260.04|23376.06|23256.06|9
1638338250000|2021-12-01 05:57:30|23376|23256|23379.01|23259.01|23379.01|23259.01|23375.77|23255.77|10
1638338260000|2021-12-01 05:57:40|23379.13|23259.13|23380.09|23260.09|23380.09|23260.09|23379.06|23259.06|10
1638338270000|2021-12-01 05:57:50|23379.61|23259.61|23383.36|23263.36|23383.36|23263.36|23379.03|23259.03|10
1638338280000|2021-12-01 05:58:00|23383.35|23263.35|23381.58|23261.58|23384.04|23264.04|23381.58|23261.58|9
1638338290000|2021-12-01 05:58:10|23381.47|23261.47|23381.31|23261.31|23381.64|23261.64|23380.47|23260.47|10
1638338300000|2021-12-01 05:58:20|23381.2|23261.2|23379.55|23259.55|23381.29|23261.29|23379.55|23259.55|10
1638338310000|2021-12-01 05:58:30|23379.46|23259.46|23379.35|23259.35|23380.16|23260.16|23379.29|23259.29|10
1638338320000|2021-12-01 05:58:40|23380.15|23260.15|23381.44|23261.44|23381.44|23261.44|23380|23260|10
1638338330000|2021-12-01 05:58:50|23381.04|23261.04|23377.82|23257.82|23381.04|23261.04|23377.82|23257.82|10
1638338340000|2021-12-01 05:59:00|23377.61|23257.61|23371.71|23251.71|23377.61|23257.61|23371.71|23251.71|9
1638338350000|2021-12-01 05:59:10|23371.13|23251.13|23370.6|23250.6|23371.84|23251.84|23370.6|23250.6|10
1638338360000|2021-12-01 05:59:20|23370.23|23250.23|23373.23|23253.23|23373.23|23253.23|23369.62|23249.62|10
1638338370000|2021-12-01 05:59:30|23373.75|23253.75|23374.05|23254.05|23375|23255|23373.66|23253.66|10
1638338380000|2021-12-01 05:59:40|23374.46|23254.46|23376.49|23256.49|23376.49|23256.49|23374.46|23254.46|10
1638338390000|2021-12-01 05:59:50|23376.78|23256.78|23379.17|23259.17|23379.18|23259.18|23375.8|23255.8|9
1638338400000|2021-12-01 06:00:00|23379.33|23259.33|23378.6|23258.6|23379.46|23259.46|23378.59|23258.59|9
1638338410000|2021-12-01 06:00:10|23379.72|23259.72|23386.37|23266.37|23386.64|23266.64|23379.72|23259.72|10
1638338420000|2021-12-01 06:00:20|23386.58|23266.58|23390.18|23270.18|23390.18|23270.18|23386.54|23266.54|10
1638338430000|2021-12-01 06:00:30|23390.02|23270.02|23391|23271|23391.89|23271.89|23389.91|23269.91|10
1638338440000|2021-12-01 06:00:40|23389.4|23269.4|23386.01|23266.01|23389.4|23269.4|23385.61|23265.61|10
1638338450000|2021-12-01 06:00:50|23385.88|23265.88|23382.51|23262.51|23385.88|23265.88|23382.51|23262.51|10
1638338460000|2021-12-01 06:01:00|23382.42|23262.42|23383.58|23263.58|23383.86|23263.86|23382.41|23262.41|10
1638338470000|2021-12-01 06:01:10|23382.9|23262.9|23373.25|23253.25|23382.91|23262.91|23373.25|23253.25|10
1638338480000|2021-12-01 06:01:20|23372.02|23252.02|23364.4|23244.4|23372.02|23252.02|23364.4|23244.4|10
1638338490000|2021-12-01 06:01:30|23364.47|23244.47|23362.43|23242.43|23364.47|23244.47|23362.25|23242.25|10
1638338500000|2021-12-01 06:01:40|23361.93|23241.93|23365.7|23245.7|23365.7|23245.7|23361.09|23241.09|10
1638338510000|2021-12-01 06:01:50|23366.19|23246.19|23366.64|23246.64|23368.49|23248.49|23366.19|23246.19|9
1638338520000|2021-12-01 06:02:00|23366.77|23246.77|23365.07|23245.07|23366.77|23246.77|23364.43|23244.43|9
1638338530000|2021-12-01 06:02:10|23365.79|23245.79|23363.84|23243.84|23365.79|23245.79|23363.84|23243.84|10
1638338540000|2021-12-01 06:02:20|23363.2|23243.2|23360.44|23240.44|23363.44|23243.44|23360.44|23240.44|10
1638338550000|2021-12-01 06:02:30|23358.17|23238.17|23355.5|23235.5|23358.38|23238.38|23355.15|23235.15|8
1638338560000|2021-12-01 06:02:40|23355.46|23235.46|23340.29|23220.29|23356.21|23236.21|23340.29|23220.29|10
1638338570000|2021-12-01 06:02:50|23340.82|23220.82|23337.97|23217.97|23340.82|23220.82|23337.08|23217.08|10
1638338580000|2021-12-01 06:03:00|23338.26|23218.26|23338.82|23218.82|23339.86|23219.86|23338.26|23218.26|10
1638338590000|2021-12-01 06:03:10|23338.8|23218.8|23342.43|23222.43|23342.81|23222.81|23338.16|23218.16|10
1638338600000|2021-12-01 06:03:20|23342.87|23222.87|23347.5|23227.5|23347.5|23227.5|23342.87|23222.87|10
1638338610000|2021-12-01 06:03:30|23348.55|23228.55|23350.61|23230.61|23350.81|23230.81|23348.55|23228.55|10
1638338620000|2021-12-01 06:03:40|23350.58|23230.58|23349.58|23229.58|23350.58|23230.58|23347.84|23227.84|10
1638338630000|2021-12-01 06:03:50|23349.78|23229.78|23348.17|23228.17|23349.9|23229.9|23347.77|23227.77|10
1638338640000|2021-12-01 06:04:00|23348.76|23228.76|23348.81|23228.81|23349.88|23229.88|23348.46|23228.46|10
1638338650000|2021-12-01 06:04:10|23347.35|23227.35|23348.74|23228.74|23348.74|23228.74|23347.24|23227.24|9
1638338660000|2021-12-01 06:04:20|23348.4|23228.4|23345.95|23225.95|23349.29|23229.29|23345.95|23225.95|10
1638338670000|2021-12-01 06:04:30|23345.18|23225.18|23344.34|23224.34|23345.39|23225.39|23343.25|23223.25|10
1638338680000|2021-12-01 06:04:40|23343.51|23223.51|23343.44|23223.44|23344.33|23224.33|23343.15|23223.15|10
1638338690000|2021-12-01 06:04:50|23343.45|23223.45|23335.58|23215.58|23343.45|23223.45|23334.15|23214.15|10
1638338700000|2021-12-01 06:05:00|23334.89|23214.89|23334.92|23214.92|23335.77|23215.77|23334.89|23214.89|10
1638338710000|2021-12-01 06:05:10|23335.23|23215.23|23333.02|23213.02|23335.36|23215.36|23333.02|23213.02|10
1638338720000|2021-12-01 06:05:20|23332.9|23212.9|23332.79|23212.79|23333.6|23213.6|23332.64|23212.64|10
1638338730000|2021-12-01 06:05:30|23332.72|23212.72|23327.55|23207.55|23332.72|23212.72|23326.94|23206.94|10
1638338740000|2021-12-01 06:05:40|23327.13|23207.13|23325.56|23205.56|23328.14|23208.14|23325.01|23205.01|9
1638338750000|2021-12-01 06:05:50|23324.64|23204.64|23322.51|23202.51|23324.64|23204.64|23322.51|23202.51|9
1638338760000|2021-12-01 06:06:00|23322.65|23202.65|23320.23|23200.23|23324.1|23204.1|23320.23|23200.23|10
1638338770000|2021-12-01 06:06:10|23320.15|23200.15|23319.29|23199.29|23320.15|23200.15|23318.37|23198.37|10
1638338780000|2021-12-01 06:06:20|23319.14|23199.14|23315.01|23195.01|23319.14|23199.14|23315.01|23195.01|9
1638338790000|2021-12-01 06:06:30|23314.49|23194.49|23310.8|23190.8|23314.49|23194.49|23310.77|23190.77|10
1638338800000|2021-12-01 06:06:40|23312.26|23192.26|23310.17|23190.17|23312.26|23192.26|23310.17|23190.17|10
1638338810000|2021-12-01 06:06:50|23309.64|23189.64|23310.77|23190.77|23310.99|23190.99|23309.5|23189.5|10
1638338820000|2021-12-01 06:07:00|23310.62|23190.62|23311.1|23191.1|23312.3|23192.3|23310.62|23190.62|10
1638338830000|2021-12-01 06:07:10|23311.32|23191.32|23313.23|23193.23|23313.23|23193.23|23308.97|23188.97|10
1638338840000|2021-12-01 06:07:20|23313.68|23193.68|23314.03|23194.03|23314.13|23194.13|23312.95|23192.95|10
1638338850000|2021-12-01 06:07:30|23314.05|23194.05|23317.9|23197.9|23317.9|23197.9|23313.12|23193.12|10
1638338860000|2021-12-01 06:07:40|23318.92|23198.92|23319.12|23199.12|23319.48|23199.48|23317.12|23197.12|10
1638338870000|2021-12-01 06:07:50|23320.22|23200.22|23321.41|23201.41|23321.41|23201.41|23319.57|23199.57|9
1638338880000|2021-12-01 06:08:00|23320.24|23200.24|23318.58|23198.58|23320.34|23200.34|23318.58|23198.58|10
1638338890000|2021-12-01 06:08:10|23317.91|23197.91|23318.15|23198.15|23318.75|23198.75|23316.21|23196.21|10
1638338900000|2021-12-01 06:08:20|23319.01|23199.01|23326.79|23206.79|23326.79|23206.79|23318.89|23198.89|10
1638338910000|2021-12-01 06:08:30|23327.33|23207.33|23333.12|23213.12|23333.12|23213.12|23327.33|23207.33|10
1638338920000|2021-12-01 06:08:40|23333.19|23213.19|23337.7|23217.7|23337.7|23217.7|23333.19|23213.19|10
1638338930000|2021-12-01 06:08:50|23338.35|23218.35|23340.44|23220.44|23340.44|23220.44|23338.35|23218.35|10
1638338940000|2021-12-01 06:09:00|23340.37|23220.37|23345.29|23225.29|23345.29|23225.29|23339.85|23219.85|10
1638338950000|2021-12-01 06:09:10|23345.97|23225.97|23346.98|23226.98|23347.23|23227.23|23345.97|23225.97|9
1638338960000|2021-12-01 06:09:20|23347.74|23227.74|23352.14|23232.14|23352.14|23232.14|23347.74|23227.74|10
1638338970000|2021-12-01 06:09:30|23352.16|23232.16|23353.25|23233.25|23354.02|23234.02|23352.16|23232.16|9
1638338980000|2021-12-01 06:09:40|23353.37|23233.37|23357.12|23237.12|23357.12|23237.12|23353.37|23233.37|10
1638338990000|2021-12-01 06:09:50|23356.73|23236.73|23359.34|23239.34|23359.56|23239.56|23356.27|23236.27|10
1638339000000|2021-12-01 06:10:00|23359.73|23239.73|23360.77|23240.77|23361.7|23241.7|23359.73|23239.73|10
1638339010000|2021-12-01 06:10:10|23360.74|23240.74|23369.1|23249.1|23369.1|23249.1|23359.21|23239.21|10
1638339020000|2021-12-01 06:10:20|23370.47|23250.47|23376.89|23256.89|23376.89|23256.89|23370.47|23250.47|10
1638339030000|2021-12-01 06:10:30|23377.35|23257.35|23381.5|23261.5|23381.5|23261.5|23377.13|23257.13|10
1638339040000|2021-12-01 06:10:40|23381.31|23261.31|23384.14|23264.14|23384.14|23264.14|23381.01|23261.01|10
1638339050000|2021-12-01 06:10:50|23384.24|23264.24|23390.58|23270.58|23390.58|23270.58|23384.24|23264.24|10
1638339060000|2021-12-01 06:11:00|23390.96|23270.96|23392.74|23272.74|23392.74|23272.74|23390.96|23270.96|10
1638339070000|2021-12-01 06:11:10|23393.71|23273.71|23395.85|23275.85|23395.93|23275.93|23392.51|23272.51|10
1638339080000|2021-12-01 06:11:20|23396.75|23276.75|23405.59|23285.59|23405.59|23285.59|23396.75|23276.75|10
1638339090000|2021-12-01 06:11:30|23405.47|23285.47|23409.79|23289.79|23409.79|23289.79|23405.47|23285.47|10
1638339100000|2021-12-01 06:11:40|23410.66|23290.66|23408.57|23288.57|23410.69|23290.69|23407.88|23287.88|10
1638339110000|2021-12-01 06:11:50|23408.32|23288.32|23409.52|23289.52|23409.52|23289.52|23406.84|23286.84|10
1638339120000|2021-12-01 06:12:00|23407.87|23287.87|23405.95|23285.95|23408.38|23288.38|23405.95|23285.95|10
1638339130000|2021-12-01 06:12:10|23405.52|23285.52|23405.79|23285.79|23405.84|23285.84|23404.9|23284.9|9
1638339140000|2021-12-01 06:12:20|23406.23|23286.23|23406.55|23286.55|23406.82|23286.82|23405.64|23285.64|10
1638339150000|2021-12-01 06:12:30|23406.62|23286.62|23407.73|23287.73|23407.87|23287.87|23406.59|23286.59|10
1638339160000|2021-12-01 06:12:40|23407.58|23287.58|23411.13|23291.13|23411.13|23291.13|23407.58|23287.58|9
1638339170000|2021-12-01 06:12:50|23411.25|23291.25|23412.54|23292.54|23412.54|23292.54|23411.25|23291.25|10
1638339180000|2021-12-01 06:13:00|23412.57|23292.57|23417.04|23297.04|23417.04|23297.04|23412.57|23292.57|10
1638339190000|2021-12-01 06:13:10|23418.38|23298.38|23428.26|23308.26|23428.26|23308.26|23418.38|23298.38|10
1638339200000|2021-12-01 06:13:20|23428.53|23308.53|23438.4|23318.4|23438.49|23318.49|23428.53|23308.53|10
1638339210000|2021-12-01 06:13:30|23438.32|23318.32|23435.61|23315.61|23438.76|23318.76|23435.61|23315.61|10
1638339220000|2021-12-01 06:13:40|23435.54|23315.54|23435.32|23315.32|23436.52|23316.52|23435.31|23315.31|10
1638339230000|2021-12-01 06:13:50|23436.02|23316.02|23433.95|23313.95|23436.02|23316.02|23433.95|23313.95|9
1638339240000|2021-12-01 06:14:00|23433.94|23313.94|23435.85|23315.85|23435.99|23315.99|23433.42|23313.42|10
1638339250000|2021-12-01 06:14:10|23435.79|23315.79|23435.64|23315.64|23437.16|23317.16|23435.62|23315.62|9
1638339260000|2021-12-01 06:14:20|23435.53|23315.53|23435.59|23315.59|23436.5|23316.5|23435.28|23315.28|10
1638339270000|2021-12-01 06:14:30|23435.6|23315.6|23438.68|23318.68|23438.85|23318.85|23435.41|23315.41|10
1638339280000|2021-12-01 06:14:40|23438.62|23318.62|23439.33|23319.33|23439.33|23319.33|23438.62|23318.62|10
1638339290000|2021-12-01 06:14:50|23439.89|23319.89|23440.7|23320.7|23441.36|23321.36|23439.88|23319.88|10
1638339300000|2021-12-01 06:15:00|23440.96|23320.96|23440.77|23320.77|23441.69|23321.69|23440.77|23320.77|9
1638339310000|2021-12-01 06:15:10|23440.55|23320.55|23437.92|23317.92|23440.65|23320.65|23437.92|23317.92|10
1638339320000|2021-12-01 06:15:20|23437.76|23317.76|23432.53|23312.53|23438.02|23318.02|23432.53|23312.53|10
1638339330000|2021-12-01 06:15:30|23431.78|23311.78|23426.05|23306.05|23431.78|23311.78|23426.05|23306.05|10
1638339340000|2021-12-01 06:15:40|23426.04|23306.04|23419.5|23299.5|23426.04|23306.04|23419.5|23299.5|9
1638339350000|2021-12-01 06:15:50|23419|23299|23421.12|23301.12|23421.12|23301.12|23417.81|23297.81|10
1638339360000|2021-12-01 06:16:00|23420.34|23300.34|23422.91|23302.91|23423.71|23303.71|23420.34|23300.34|10
1638339370000|2021-12-01 06:16:10|23422.93|23302.93|23423.03|23303.03|23423.03|23303.03|23421.21|23301.21|10
1638339380000|2021-12-01 06:16:20|23422|23302|23421.48|23301.48|23422.06|23302.06|23421.38|23301.38|8
1638339390000|2021-12-01 06:16:30|23421.58|23301.58|23420.94|23300.94|23422.34|23302.34|23420.86|23300.86|10
1638339400000|2021-12-01 06:16:40|23420.74|23300.74|23417.22|23297.22|23420.74|23300.74|23416.05|23296.05|10
1638339410000|2021-12-01 06:16:50|23417.3|23297.3|23419.51|23299.51|23419.51|23299.51|23417.3|23297.3|10
1638339420000|2021-12-01 06:17:00|23419.5|23299.5|23420.73|23300.73|23421.12|23301.12|23419.5|23299.5|8
1638339430000|2021-12-01 06:17:10|23420.86|23300.86|23416.51|23296.51|23421.09|23301.09|23416.51|23296.51|10
1638339440000|2021-12-01 06:17:20|23414.65|23294.65|23411.61|23291.61|23414.65|23294.65|23411.33|23291.33|9
1638339450000|2021-12-01 06:17:30|23411.63|23291.63|23409.82|23289.82|23411.63|23291.63|23409.8|23289.8|10
1638339460000|2021-12-01 06:17:40|23409.08|23289.08|23408.12|23288.12|23409.08|23289.08|23407.64|23287.64|10
1638339470000|2021-12-01 06:17:50|23408.58|23288.58|23409.53|23289.53|23409.53|23289.53|23407.71|23287.71|9
1638339480000|2021-12-01 06:18:00|23410.12|23290.12|23417.55|23297.55|23417.55|23297.55|23409.91|23289.91|10
1638339490000|2021-12-01 06:18:10|23419.93|23299.93|23427.58|23307.58|23427.58|23307.58|23419.26|23299.26|10
1638339500000|2021-12-01 06:18:20|23427.81|23307.81|23434.96|23314.96|23434.96|23314.96|23427.81|23307.81|10
1638339510000|2021-12-01 06:18:30|23435.36|23315.36|23442.45|23322.45|23442.45|23322.45|23435.36|23315.36|10
1638339520000|2021-12-01 06:18:40|23442.61|23322.61|23445.73|23325.73|23446.75|23326.75|23442|23322|10
1638339530000|2021-12-01 06:18:50|23445.08|23325.08|23446.11|23326.11|23446.82|23326.82|23445.08|23325.08|10
1638339540000|2021-12-01 06:19:00|23446.46|23326.46|23451.62|23331.62|23451.62|23331.62|23446.46|23326.46|10
1638339550000|2021-12-01 06:19:10|23450.85|23330.85|23452.45|23332.45|23452.45|23332.45|23450.85|23330.85|10
1638339560000|2021-12-01 06:19:20|23452.82|23332.82|23459.18|23339.18|23459.18|23339.18|23452.82|23332.82|10
1638339570000|2021-12-01 06:19:30|23459.81|23339.81|23463.7|23343.7|23463.7|23343.7|23459.81|23339.81|10
1638339580000|2021-12-01 06:19:40|23464.19|23344.19|23469.94|23349.94|23469.94|23349.94|23464.19|23344.19|10
1638339590000|2021-12-01 06:19:50|23470.06|23350.06|23473.51|23353.51|23473.51|23353.51|23470.06|23350.06|10
1638339600000|2021-12-01 06:20:00|23474.3|23354.3|23479.88|23359.88|23480.56|23360.56|23474.3|23354.3|10
1638339610000|2021-12-01 06:20:10|23479.44|23359.44|23472.73|23352.73|23479.44|23359.44|23472.73|23352.73|10
1638339620000|2021-12-01 06:20:20|23472.19|23352.19|23472.46|23352.46|23473.16|23353.16|23471.93|23351.93|10
1638339630000|2021-12-01 06:20:30|23472.64|23352.64|23473.1|23353.1|23473.45|23353.45|23472.45|23352.45|10
1638339640000|2021-12-01 06:20:40|23473.27|23353.27|23472.61|23352.61|23473.27|23353.27|23472.02|23352.02|10
1638339650000|2021-12-01 06:20:50|23472.98|23352.98|23473.85|23353.85|23473.86|23353.86|23472.82|23352.82|10
1638339660000|2021-12-01 06:21:00|23473.39|23353.39|23472.85|23352.85|23473.5|23353.5|23470.95|23350.95|10
1638339670000|2021-12-01 06:21:10|23472.91|23352.91|23475.77|23355.77|23475.77|23355.77|23472.91|23352.91|10
1638339680000|2021-12-01 06:21:20|23475.89|23355.89|23479.72|23359.72|23479.72|23359.72|23475.89|23355.89|10
1638339690000|2021-12-01 06:21:30|23482.21|23362.21|23489.56|23369.56|23490.06|23370.06|23482.21|23362.21|10
1638339700000|2021-12-01 06:21:40|23489.7|23369.7|23495.04|23375.04|23495.14|23375.14|23489.7|23369.7|10
1638339710000|2021-12-01 06:21:50|23494.36|23374.36|23494.2|23374.2|23494.76|23374.76|23493.37|23373.37|10
1638339720000|2021-12-01 06:22:00|23494.19|23374.19|23494.39|23374.39|23495.39|23375.39|23493.77|23373.77|10
1638339730000|2021-12-01 06:22:10|23494.81|23374.81|23494.22|23374.22|23494.81|23374.81|23493.21|23373.21|10
1638339740000|2021-12-01 06:22:20|23494.36|23374.36|23491.68|23371.68|23494.36|23374.36|23491.62|23371.62|10
1638339750000|2021-12-01 06:22:30|23491.3|23371.3|23491.66|23371.66|23492.09|23372.09|23490.77|23370.77|9
1638339760000|2021-12-01 06:22:40|23489.87|23369.87|23486.51|23366.51|23489.87|23369.87|23486.51|23366.51|9
1638339770000|2021-12-01 06:22:50|23485.59|23365.59|23477.73|23357.73|23485.59|23365.59|23477.73|23357.73|10
1638339780000|2021-12-01 06:23:00|23476.91|23356.91|23473.21|23353.21|23476.91|23356.91|23473.21|23353.21|10
1638339790000|2021-12-01 06:23:10|23472.68|23352.68|23468.92|23348.92|23473.7|23353.7|23468.92|23348.92|10
1638339800000|2021-12-01 06:23:20|23469.08|23349.08|23464.57|23344.57|23469.08|23349.08|23464.11|23344.11|10
1638339810000|2021-12-01 06:23:30|23463.02|23343.02|23460.22|23340.22|23463.04|23343.04|23460.22|23340.22|9
1638339820000|2021-12-01 06:23:40|23457.06|23337.06|23453.97|23333.97|23457.96|23337.96|23453.97|23333.97|10
1638339830000|2021-12-01 06:23:50|23454.98|23334.98|23456.99|23336.99|23457.01|23337.01|23454.98|23334.98|9
1638339840000|2021-12-01 06:24:00|23455.33|23335.33|23450.49|23330.49|23455.48|23335.48|23450.49|23330.49|10
1638339850000|2021-12-01 06:24:10|23450.81|23330.81|23447.51|23327.51|23450.81|23330.81|23447.24|23327.24|9
1638339860000|2021-12-01 06:24:20|23447.66|23327.66|23444.66|23324.66|23447.66|23327.66|23444.66|23324.66|9
1638339870000|2021-12-01 06:24:30|23444.32|23324.32|23443.31|23323.31|23444.32|23324.32|23442.97|23322.97|9
1638339880000|2021-12-01 06:24:40|23442.66|23322.66|23441.4|23321.4|23443.16|23323.16|23441.4|23321.4|9
1638339890000|2021-12-01 06:24:50|23441.06|23321.06|23439.75|23319.75|23441.77|23321.77|23439.4|23319.4|10
1638339900000|2021-12-01 06:25:00|23440.16|23320.16|23440.25|23320.25|23440.63|23320.63|23439.73|23319.73|9
1638339910000|2021-12-01 06:25:10|23440.34|23320.34|23439.07|23319.07|23443.31|23323.31|23439.07|23319.07|10
1638339920000|2021-12-01 06:25:20|23438.81|23318.81|23440.86|23320.86|23440.86|23320.86|23438.81|23318.81|10
1638339930000|2021-12-01 06:25:30|23441.27|23321.27|23443.78|23323.78|23443.81|23323.81|23441.27|23321.27|10
1638339940000|2021-12-01 06:25:40|23443.51|23323.51|23442.66|23322.66|23443.51|23323.51|23442.65|23322.65|10
1638339950000|2021-12-01 06:25:50|23442.46|23322.46|23445.56|23325.56|23445.67|23325.67|23442.42|23322.42|10
1638339960000|2021-12-01 06:26:00|23446.03|23326.03|23445.12|23325.12|23446.03|23326.03|23445.04|23325.04|8
1638339970000|2021-12-01 06:26:10|23444.69|23324.69|23444.37|23324.37|23445.19|23325.19|23443.54|23323.54|10
1638339980000|2021-12-01 06:26:20|23445.02|23325.02|23454.82|23334.82|23454.82|23334.82|23445.02|23325.02|10
1638339990000|2021-12-01 06:26:30|23455.55|23335.55|23460.99|23340.99|23460.99|23340.99|23455.55|23335.55|10
1638340000000|2021-12-01 06:26:40|23461.4|23341.4|23464.22|23344.22|23464.22|23344.22|23460.62|23340.62|10
1638340010000|2021-12-01 06:26:50|23464.83|23344.83|23466.63|23346.63|23467.05|23347.05|23464.83|23344.83|10
1638340020000|2021-12-01 06:27:00|23466.06|23346.06|23473.18|23353.18|23473.18|23353.18|23466.06|23346.06|9
1638340030000|2021-12-01 06:27:10|23473.24|23353.24|23475.77|23355.77|23476.31|23356.31|23473.24|23353.24|10
1638340040000|2021-12-01 06:27:20|23476.01|23356.01|23474.83|23354.83|23476.01|23356.01|23474.83|23354.83|9
1638340050000|2021-12-01 06:27:30|23474.89|23354.89|23474.4|23354.4|23476.63|23356.63|23474.4|23354.4|10
1638340060000|2021-12-01 06:27:40|23474.46|23354.46|23472.19|23352.19|23474.46|23354.46|23472.19|23352.19|10
1638340070000|2021-12-01 06:27:50|23472.91|23352.91|23472.85|23352.85|23472.91|23352.91|23471.55|23351.55|10
1638340080000|2021-12-01 06:28:00|23472.7|23352.7|23465.41|23345.41|23472.7|23352.7|23465.41|23345.41|10
1638340090000|2021-12-01 06:28:10|23463.69|23343.69|23459.12|23339.12|23463.69|23343.69|23457.95|23337.95|10
1638340100000|2021-12-01 06:28:20|23459.63|23339.63|23459.43|23339.43|23461.1|23341.1|23459.23|23339.23|10
1638340110000|2021-12-01 06:28:30|23458.06|23338.06|23456.74|23336.74|23458.46|23338.46|23456.53|23336.53|10
1638340120000|2021-12-01 06:28:40|23456.03|23336.03|23452.06|23332.06|23456.37|23336.37|23452.06|23332.06|10
1638340130000|2021-12-01 06:28:50|23451.93|23331.93|23457.59|23337.59|23457.59|23337.59|23451.93|23331.93|10
1638340140000|2021-12-01 06:29:00|23458.07|23338.07|23460.85|23340.85|23461.6|23341.6|23458.07|23338.07|10
1638340150000|2021-12-01 06:29:10|23459.65|23339.65|23459.86|23339.86|23460.73|23340.73|23459.65|23339.65|10
1638340160000|2021-12-01 06:29:20|23456.81|23336.81|23445.25|23325.25|23456.81|23336.81|23445.25|23325.25|10
1638340170000|2021-12-01 06:29:30|23443.88|23323.88|23440.18|23320.18|23444.11|23324.11|23440.18|23320.18|10
1638340180000|2021-12-01 06:29:40|23440.08|23320.08|23437.33|23317.33|23440.08|23320.08|23437.33|23317.33|10
1638340190000|2021-12-01 06:29:50|23437.28|23317.28|23434.54|23314.54|23437.28|23317.28|23434.54|23314.54|10
1638340200000|2021-12-01 06:30:00|23434.19|23314.19|23437.75|23317.75|23437.81|23317.81|23434.19|23314.19|10
1638340210000|2021-12-01 06:30:10|23437.57|23317.57|23436.38|23316.38|23437.83|23317.83|23436.38|23316.38|9
1638340220000|2021-12-01 06:30:20|23435.54|23315.54|23435.6|23315.6|23436.21|23316.21|23434.73|23314.73|10
1638340230000|2021-12-01 06:30:30|23435.51|23315.51|23430.84|23310.84|23435.94|23315.94|23429.11|23309.11|10
1638340240000|2021-12-01 06:30:40|23431.23|23311.23|23428.63|23308.63|23431.39|23311.39|23428.63|23308.63|10
1638340250000|2021-12-01 06:30:50|23428.65|23308.65|23428.01|23308.01|23429.53|23309.53|23427.04|23307.04|10
1638340260000|2021-12-01 06:31:00|23427.67|23307.67|23426.91|23306.91|23427.88|23307.88|23426.67|23306.67|10
1638340270000|2021-12-01 06:31:10|23426.2|23306.2|23429.03|23309.03|23429.03|23309.03|23426.15|23306.15|10
1638340280000|2021-12-01 06:31:20|23429|23309|23430.3|23310.3|23430.3|23310.3|23428.83|23308.83|10
1638340290000|2021-12-01 06:31:30|23430.33|23310.33|23426.94|23306.94|23430.52|23310.52|23426.94|23306.94|10
1638340300000|2021-12-01 06:31:40|23427.02|23307.02|23424.41|23304.41|23427.02|23307.02|23424.41|23304.41|10
1638340310000|2021-12-01 06:31:50|23424.08|23304.08|23427.58|23307.58|23427.58|23307.58|23423.98|23303.98|9
1638340320000|2021-12-01 06:32:00|23427.67|23307.67|23424.51|23304.51|23427.77|23307.77|23424.51|23304.51|10
1638340330000|2021-12-01 06:32:10|23423.49|23303.49|23418.86|23298.86|23423.49|23303.49|23418.86|23298.86|10
1638340340000|2021-12-01 06:32:20|23418.19|23298.19|23414.58|23294.58|23418.19|23298.19|23414.58|23294.58|8
1638340350000|2021-12-01 06:32:30|23416.01|23296.01|23414.14|23294.14|23416.01|23296.01|23414.14|23294.14|6
1638340360000|2021-12-01 06:32:40|23414.39|23294.39|23412.54|23292.54|23414.45|23294.45|23412.34|23292.34|10
1638340370000|2021-12-01 06:32:50|23412.24|23292.24|23411.8|23291.8|23412.24|23292.24|23411.35|23291.35|10
1638340380000|2021-12-01 06:33:00|23411.75|23291.75|23412.2|23292.2|23412.42|23292.42|23411.66|23291.66|9
1638340390000|2021-12-01 06:33:10|23412.71|23292.71|23413.57|23293.57|23413.57|23293.57|23411.7|23291.7|10
1638340400000|2021-12-01 06:33:20|23413.31|23293.31|23411.95|23291.95|23414.22|23294.22|23411.95|23291.95|10
1638340410000|2021-12-01 06:33:30|23411.68|23291.68|23410.35|23290.35|23411.68|23291.68|23409.67|23289.67|10
1638340420000|2021-12-01 06:33:40|23409.84|23289.84|23399.3|23279.3|23409.84|23289.84|23399.04|23279.04|10
1638340430000|2021-12-01 06:33:50|23396.97|23276.97|23397.93|23277.93|23398.67|23278.67|23396.97|23276.97|10
1638340440000|2021-12-01 06:34:00|23398.51|23278.51|23395.8|23275.8|23398.51|23278.51|23395.8|23275.8|9
1638340450000|2021-12-01 06:34:10|23395.33|23275.33|23396.53|23276.53|23396.53|23276.53|23395.27|23275.27|10
1638340460000|2021-12-01 06:34:20|23395.92|23275.92|23395.02|23275.02|23396.11|23276.11|23395.02|23275.02|8
1638340470000|2021-12-01 06:34:30|23394.91|23274.91|23400.61|23280.61|23400.61|23280.61|23394.78|23274.78|10
1638340480000|2021-12-01 06:34:40|23401.26|23281.26|23402.41|23282.41|23402.91|23282.91|23401.26|23281.26|9
1638340490000|2021-12-01 06:34:50|23402.52|23282.52|23401.14|23281.14|23402.69|23282.69|23400.49|23280.49|10
1638340500000|2021-12-01 06:35:00|23401.68|23281.68|23402.63|23282.63|23402.75|23282.75|23401.68|23281.68|9
1638340510000|2021-12-01 06:35:10|23402.25|23282.25|23407.84|23287.84|23407.84|23287.84|23402.25|23282.25|9
1638340520000|2021-12-01 06:35:20|23408.81|23288.81|23413.11|23293.11|23413.11|23293.11|23408.81|23288.81|10
1638340530000|2021-12-01 06:35:30|23413.48|23293.48|23417.62|23297.62|23417.62|23297.62|23412.38|23292.38|10
1638340540000|2021-12-01 06:35:40|23418.31|23298.31|23426.55|23306.55|23426.55|23306.55|23418.31|23298.31|10
1638340550000|2021-12-01 06:35:50|23429.39|23309.39|23428.32|23308.32|23429.39|23309.39|23426.15|23306.15|10
1638340560000|2021-12-01 06:36:00|23427.43|23307.43|23430.36|23310.36|23430.36|23310.36|23427.43|23307.43|10
1638340570000|2021-12-01 06:36:10|23430.44|23310.44|23434.04|23314.04|23436.39|23316.39|23430.44|23310.44|10
1638340580000|2021-12-01 06:36:20|23438.8|23318.8|23437.38|23317.38|23439.74|23319.74|23437.38|23317.38|10
1638340590000|2021-12-01 06:36:30|23438.08|23318.08|23438.29|23318.29|23439.18|23319.18|23437.36|23317.36|10
1638340600000|2021-12-01 06:36:40|23438.24|23318.24|23435.14|23315.14|23438.24|23318.24|23434.95|23314.95|10
1638340610000|2021-12-01 06:36:50|23434.32|23314.32|23433.06|23313.06|23434.32|23314.32|23431.82|23311.82|9
1638340620000|2021-12-01 06:37:00|23433.45|23313.45|23434.78|23314.78|23434.78|23314.78|23433.45|23313.45|9
1638340630000|2021-12-01 06:37:10|23435.45|23315.45|23438.18|23318.18|23438.57|23318.57|23434.84|23314.84|10
1638340640000|2021-12-01 06:37:20|23439|23319|23447.15|23327.15|23447.15|23327.15|23439|23319|10
1638340650000|2021-12-01 06:37:30|23447.1|23327.1|23444.25|23324.25|23447.1|23327.1|23444.25|23324.25|10
1638340660000|2021-12-01 06:37:40|23444.36|23324.36|23446.91|23326.91|23446.91|23326.91|23444.36|23324.36|9
1638340670000|2021-12-01 06:37:50|23446.86|23326.86|23448.14|23328.14|23448.28|23328.28|23446.86|23326.86|9
1638340680000|2021-12-01 06:38:00|23448.05|23328.05|23449.88|23329.88|23449.88|23329.88|23448.05|23328.05|10
1638340690000|2021-12-01 06:38:10|23450.41|23330.41|23453.52|23333.52|23453.52|23333.52|23450.41|23330.41|9
1638340700000|2021-12-01 06:38:20|23454.15|23334.15|23458.01|23338.01|23458.01|23338.01|23454.15|23334.15|10
1638340710000|2021-12-01 06:38:30|23459.08|23339.08|23465.04|23345.04|23465.04|23345.04|23459.01|23339.01|10
1638340720000|2021-12-01 06:38:40|23465.84|23345.84|23467.64|23347.64|23468.64|23348.64|23465.84|23345.84|9
1638340730000|2021-12-01 06:38:50|23468.1|23348.1|23466.75|23346.75|23468.58|23348.58|23466.75|23346.75|10
1638340740000|2021-12-01 06:39:00|23466.27|23346.27|23464|23344|23466.27|23346.27|23463.83|23343.83|10
1638340750000|2021-12-01 06:39:10|23463.83|23343.83|23464.67|23344.67|23464.84|23344.84|23463.71|23343.71|10
1638340760000|2021-12-01 06:39:20|23464.68|23344.68|23467.26|23347.26|23467.26|23347.26|23464.54|23344.54|10
1638340770000|2021-12-01 06:39:30|23467.84|23347.84|23469.08|23349.08|23469.19|23349.19|23467.84|23347.84|10
1638340780000|2021-12-01 06:39:40|23469.16|23349.16|23469.58|23349.58|23471.65|23351.65|23469.16|23349.16|10
1638340790000|2021-12-01 06:39:50|23469.65|23349.65|23470.46|23350.46|23471.37|23351.37|23469.65|23349.65|10
1638340800000|2021-12-01 06:40:00|23469.82|23349.82|23469.43|23349.43|23470.02|23350.02|23468.96|23348.96|10
1638340810000|2021-12-01 06:40:10|23469.29|23349.29|23464.69|23344.69|23469.31|23349.31|23464.69|23344.69|10
1638340820000|2021-12-01 06:40:20|23464.3|23344.3|23463.71|23343.71|23464.3|23344.3|23463.54|23343.54|9
1638340830000|2021-12-01 06:40:30|23464.22|23344.22|23463.25|23343.25|23465.55|23345.55|23463.25|23343.25|10
1638340840000|2021-12-01 06:40:40|23462.38|23342.38|23456.26|23336.26|23462.38|23342.38|23456.26|23336.26|10
1638340850000|2021-12-01 06:40:50|23455.54|23335.54|23454.61|23334.61|23456.71|23336.71|23454.51|23334.51|10
1638340860000|2021-12-01 06:41:00|23454.16|23334.16|23452.45|23332.45|23454.52|23334.52|23452.45|23332.45|10
1638340870000|2021-12-01 06:41:10|23452.54|23332.54|23453.51|23333.51|23453.62|23333.62|23451.96|23331.96|10
1638340880000|2021-12-01 06:41:20|23452.16|23332.16|23448.62|23328.62|23452.16|23332.16|23448.62|23328.62|10
1638340890000|2021-12-01 06:41:30|23448.07|23328.07|23447.11|23327.11|23448.07|23328.07|23446.26|23326.26|10
1638340900000|2021-12-01 06:41:40|23447.35|23327.35|23449.86|23329.86|23449.86|23329.86|23447.35|23327.35|9
1638340910000|2021-12-01 06:41:50|23450.64|23330.64|23453.07|23333.07|23453.07|23333.07|23449.6|23329.6|10
1638340920000|2021-12-01 06:42:00|23453.11|23333.11|23454.21|23334.21|23454.42|23334.42|23453.11|23333.11|10
1638340930000|2021-12-01 06:42:10|23454.24|23334.24|23454.86|23334.86|23454.88|23334.88|23453.73|23333.73|10
1638340940000|2021-12-01 06:42:20|23456.21|23336.21|23455.75|23335.75|23457.28|23337.28|23455.75|23335.75|10
1638340950000|2021-12-01 06:42:30|23453.75|23333.75|23452.01|23332.01|23453.75|23333.75|23450.61|23330.61|10
1638340960000|2021-12-01 06:42:40|23452.29|23332.29|23455.87|23335.87|23455.87|23335.87|23452.25|23332.25|10
1638340970000|2021-12-01 06:42:50|23456.43|23336.43|23457.07|23337.07|23457.07|23337.07|23455.09|23335.09|10
1638340980000|2021-12-01 06:43:00|23457.35|23337.35|23460.03|23340.03|23460.15|23340.15|23457.35|23337.35|10
1638340990000|2021-12-01 06:43:10|23459.58|23339.58|23457.1|23337.1|23459.58|23339.58|23456.98|23336.98|10
1638341000000|2021-12-01 06:43:20|23456.7|23336.7|23460.2|23340.2|23460.2|23340.2|23456.61|23336.61|10
1638341010000|2021-12-01 06:43:30|23460.31|23340.31|23461.84|23341.84|23462.12|23342.12|23460.31|23340.31|10
1638341020000|2021-12-01 06:43:40|23462.3|23342.3|23465.98|23345.98|23466.13|23346.13|23462.3|23342.3|10
1638341030000|2021-12-01 06:43:50|23466.77|23346.77|23464.44|23344.44|23466.89|23346.89|23464.44|23344.44|10
1638341040000|2021-12-01 06:44:00|23464.14|23344.14|23461.11|23341.11|23464.14|23344.14|23461.11|23341.11|10
1638341050000|2021-12-01 06:44:10|23460.54|23340.54|23459.09|23339.09|23460.54|23340.54|23458.87|23338.87|9
1638341060000|2021-12-01 06:44:20|23458.65|23338.65|23457.15|23337.15|23458.65|23338.65|23456.77|23336.77|10
1638341070000|2021-12-01 06:44:30|23456|23336|23456.58|23336.58|23456.58|23336.58|23455.17|23335.17|10
1638341080000|2021-12-01 06:44:40|23455.74|23335.74|23455.27|23335.27|23455.78|23335.78|23455.06|23335.06|10
1638341090000|2021-12-01 06:44:50|23454.99|23334.99|23459.38|23339.38|23459.38|23339.38|23454.99|23334.99|10
1638341100000|2021-12-01 06:45:00|23459.89|23339.89|23457.73|23337.73|23459.89|23339.89|23457.44|23337.44|10
1638341110000|2021-12-01 06:45:10|23457.42|23337.42|23455.79|23335.79|23457.5|23337.5|23455.79|23335.79|10
1638341120000|2021-12-01 06:45:20|23454.88|23334.88|23453.3|23333.3|23454.88|23334.88|23453.3|23333.3|9
1638341130000|2021-12-01 06:45:30|23453.18|23333.18|23454.45|23334.45|23454.45|23334.45|23451.31|23331.31|10
1638341140000|2021-12-01 06:45:40|23455.14|23335.14|23462.55|23342.55|23462.55|23342.55|23455.14|23335.14|10
1638341150000|2021-12-01 06:45:50|23463.92|23343.92|23470.67|23350.67|23470.67|23350.67|23463.92|23343.92|10
1638341160000|2021-12-01 06:46:00|23470.58|23350.58|23474.03|23354.03|23475.05|23355.05|23470.58|23350.58|10
1638341170000|2021-12-01 06:46:10|23473.15|23353.15|23475.08|23355.08|23475.27|23355.27|23473.15|23353.15|10
1638341180000|2021-12-01 06:46:20|23475.61|23355.61|23480.24|23360.24|23480.24|23360.24|23475.61|23355.61|10
1638341190000|2021-12-01 06:46:30|23479.66|23359.66|23484.68|23364.68|23484.68|23364.68|23479.66|23359.66|10
1638341200000|2021-12-01 06:46:40|23486.17|23366.17|23486.97|23366.97|23486.97|23366.97|23486.04|23366.04|10
1638341210000|2021-12-01 06:46:50|23487.88|23367.88|23494.77|23374.77|23494.77|23374.77|23487.88|23367.88|10
1638341220000|2021-12-01 06:47:00|23495.1|23375.1|23496.46|23376.46|23496.63|23376.63|23495.1|23375.1|10
1638341230000|2021-12-01 06:47:10|23496.04|23376.04|23497.72|23377.72|23497.91|23377.91|23495.53|23375.53|10
1638341240000|2021-12-01 06:47:20|23498.67|23378.67|23498.91|23378.91|23499.01|23379.01|23498.27|23378.27|10
1638341250000|2021-12-01 06:47:30|23498.75|23378.75|23496.72|23376.72|23498.81|23378.81|23496.32|23376.32|10
1638341260000|2021-12-01 06:47:40|23497.55|23377.55|23499.77|23379.77|23500.74|23380.74|23497.39|23377.39|9
1638341270000|2021-12-01 06:47:50|23499.76|23379.76|23498.58|23378.58|23499.89|23379.89|23498.58|23378.58|10
1638341280000|2021-12-01 06:48:00|23497.93|23377.93|23498.48|23378.48|23499.11|23379.11|23497.93|23377.93|10
1638341290000|2021-12-01 06:48:10|23498.74|23378.74|23498.06|23378.06|23499.31|23379.31|23498.06|23378.06|10
1638341300000|2021-12-01 06:48:20|23498.21|23378.21|23498.11|23378.11|23498.34|23378.34|23497.49|23377.49|10
1638341310000|2021-12-01 06:48:30|23498.05|23378.05|23498.95|23378.95|23498.95|23378.95|23496.97|23376.97|9
1638341320000|2021-12-01 06:48:40|23499.19|23379.19|23498.88|23378.88|23500.09|23380.09|23498.78|23378.78|10
1638341330000|2021-12-01 06:48:50|23498.86|23378.86|23501.46|23381.46|23501.46|23381.46|23498.6|23378.6|10
1638341340000|2021-12-01 06:49:00|23501.26|23381.26|23501.85|23381.85|23502.3|23382.3|23501.26|23381.26|10
1638341350000|2021-12-01 06:49:10|23502.72|23382.72|23505.35|23385.35|23505.35|23385.35|23502.66|23382.66|10
1638341360000|2021-12-01 06:49:20|23505.61|23385.61|23505.44|23385.44|23505.83|23385.83|23505.28|23385.28|10
1638341370000|2021-12-01 06:49:30|23505.94|23385.94|23507.4|23387.4|23507.4|23387.4|23505.94|23385.94|9
1638341380000|2021-12-01 06:49:40|23507.88|23387.88|23507.36|23387.36|23508.54|23388.54|23507.36|23387.36|10
1638341390000|2021-12-01 06:49:50|23506.61|23386.61|23507.34|23387.34|23507.34|23387.34|23506.61|23386.61|10
1638341400000|2021-12-01 06:50:00|23508.81|23388.81|23507.78|23387.78|23508.9|23388.9|23507.78|23387.78|9
1638341410000|2021-12-01 06:50:10|23507.74|23387.74|23508.37|23388.37|23508.37|23388.37|23506.37|23386.37|10
1638341420000|2021-12-01 06:50:20|23508.59|23388.59|23512.17|23392.17|23512.29|23392.29|23508.59|23388.59|10
1638341430000|2021-12-01 06:50:30|23512.18|23392.18|23511.46|23391.46|23512.18|23392.18|23511.26|23391.26|10
1638341440000|2021-12-01 06:50:40|23511.75|23391.75|23514.37|23394.37|23514.37|23394.37|23510.83|23390.83|10
1638341450000|2021-12-01 06:50:50|23515.11|23395.11|23515.43|23395.43|23515.66|23395.66|23514.76|23394.76|10
1638341460000|2021-12-01 06:51:00|23515.94|23395.94|23511.24|23391.24|23516|23396|23511.24|23391.24|10
1638341470000|2021-12-01 06:51:10|23511.05|23391.05|23512.54|23392.54|23514.33|23394.33|23510.44|23390.44|10
1638341480000|2021-12-01 06:51:20|23512.95|23392.95|23509.5|23389.5|23512.95|23392.95|23509.04|23389.04|9
1638341490000|2021-12-01 06:51:30|23508.97|23388.97|23504.52|23384.52|23509.25|23389.25|23504.52|23384.52|10
1638341500000|2021-12-01 06:51:40|23503.98|23383.98|23500.91|23380.91|23504.39|23384.39|23500.91|23380.91|10
1638341510000|2021-12-01 06:51:50|23500.85|23380.85|23501.55|23381.55|23501.55|23381.55|23500.6|23380.6|10
1638341520000|2021-12-01 06:52:00|23501.74|23381.74|23500.56|23380.56|23501.77|23381.77|23500.49|23380.49|8
1638341530000|2021-12-01 06:52:10|23499.97|23379.97|23499.68|23379.68|23500.61|23380.61|23499.56|23379.56|10
1638341540000|2021-12-01 06:52:20|23499.51|23379.51|23498.42|23378.42|23499.51|23379.51|23497.98|23377.98|10
1638341550000|2021-12-01 06:52:30|23498.44|23378.44|23497.54|23377.54|23498.58|23378.58|23497.29|23377.29|10
1638341560000|2021-12-01 06:52:40|23498.02|23378.02|23496.25|23376.25|23498.6|23378.6|23495.68|23375.68|10
1638341570000|2021-12-01 06:52:50|23495.83|23375.83|23495.9|23375.9|23496.03|23376.03|23494.24|23374.24|10
1638341580000|2021-12-01 06:53:00|23496.74|23376.74|23497.11|23377.11|23497.73|23377.73|23496.43|23376.43|9
1638341590000|2021-12-01 06:53:10|23496.45|23376.45|23496.91|23376.91|23497.91|23377.91|23496.42|23376.42|10
1638341600000|2021-12-01 06:53:20|23497.37|23377.37|23498.49|23378.49|23499.69|23379.69|23497.37|23377.37|10
1638341610000|2021-12-01 06:53:30|23499.43|23379.43|23496.86|23376.86|23499.43|23379.43|23496.86|23376.86|10
1638341620000|2021-12-01 06:53:40|23497.35|23377.35|23492.35|23372.35|23497.35|23377.35|23492.35|23372.35|10
1638341630000|2021-12-01 06:53:50|23492.06|23372.06|23490.09|23370.09|23492.16|23372.16|23490.09|23370.09|8
1638341640000|2021-12-01 06:54:00|23490.81|23370.81|23484.47|23364.47|23490.81|23370.81|23484.47|23364.47|10
1638341650000|2021-12-01 06:54:10|23484.32|23364.32|23483.71|23363.71|23485.06|23365.06|23483.71|23363.71|10
1638341660000|2021-12-01 06:54:20|23484.1|23364.1|23482.7|23362.7|23485.79|23365.79|23482.7|23362.7|9
1638341670000|2021-12-01 06:54:30|23481.91|23361.91|23473.39|23353.39|23481.91|23361.91|23473.39|23353.39|10
1638341680000|2021-12-01 06:54:40|23472.78|23352.78|23470.01|23350.01|23472.78|23352.78|23469.85|23349.85|10
1638341690000|2021-12-01 06:54:50|23468.88|23348.88|23468.14|23348.14|23469.27|23349.27|23467.89|23347.89|10
1638341700000|2021-12-01 06:55:00|23467.32|23347.32|23467.32|23347.32|23467.32|23347.32|23466.27|23346.27|9
1638341710000|2021-12-01 06:55:10|23467.52|23347.52|23472.66|23352.66|23472.97|23352.97|23467.52|23347.52|10
1638341720000|2021-12-01 06:55:20|23473.16|23353.16|23472.8|23352.8|23474.47|23354.47|23472.8|23352.8|9
1638341730000|2021-12-01 06:55:30|23472.48|23352.48|23471.02|23351.02|23472.48|23352.48|23470.43|23350.43|9
1638341740000|2021-12-01 06:55:40|23471.11|23351.11|23470.49|23350.49|23471.13|23351.13|23470.27|23350.27|10
1638341750000|2021-12-01 06:55:50|23470.43|23350.43|23473.44|23353.44|23473.44|23353.44|23470.43|23350.43|10
1638341760000|2021-12-01 06:56:00|23473.93|23353.93|23475.59|23355.59|23475.59|23355.59|23473.87|23353.87|9
1638341770000|2021-12-01 06:56:10|23476.36|23356.36|23473.62|23353.62|23476.9|23356.9|23473.62|23353.62|8
1638341780000|2021-12-01 06:56:20|23473.58|23353.58|23473.32|23353.32|23474.4|23354.4|23473.04|23353.04|10
1638341790000|2021-12-01 06:56:30|23472.67|23352.67|23474.96|23354.96|23475.08|23355.08|23472.63|23352.63|10
1638341800000|2021-12-01 06:56:40|23475.53|23355.53|23480.08|23360.08|23480.08|23360.08|23475.46|23355.46|9
1638341810000|2021-12-01 06:56:50|23481.61|23361.61|23488.07|23368.07|23488.07|23368.07|23481.61|23361.61|10
1638341820000|2021-12-01 06:57:00|23489.14|23369.14|23489.73|23369.73|23490.34|23370.34|23489.14|23369.14|9
1638341830000|2021-12-01 06:57:10|23489.32|23369.32|23491.42|23371.42|23491.42|23371.42|23489.32|23369.32|10
1638341840000|2021-12-01 06:57:20|23491.81|23371.81|23491.81|23371.81|23492.7|23372.7|23491.81|23371.81|10
1638341850000|2021-12-01 06:57:30|23491.13|23371.13|23491.84|23371.84|23491.84|23371.84|23490.71|23370.71|10
1638341860000|2021-12-01 06:57:40|23492.04|23372.04|23487.95|23367.95|23492.04|23372.04|23487.95|23367.95|10
1638341870000|2021-12-01 06:57:50|23488.02|23368.02|23487.38|23367.38|23488.02|23368.02|23486.42|23366.42|9
1638341880000|2021-12-01 06:58:00|23487.06|23367.06|23483.03|23363.03|23487.4|23367.4|23482.85|23362.85|9
1638341890000|2021-12-01 06:58:10|23483.14|23363.14|23480.22|23360.22|23483.66|23363.66|23480.22|23360.22|9
1638341900000|2021-12-01 06:58:20|23479.63|23359.63|23478.07|23358.07|23479.63|23359.63|23478.07|23358.07|8
1638341910000|2021-12-01 06:58:30|23478.47|23358.47|23475.77|23355.77|23478.47|23358.47|23475.75|23355.75|9
1638341920000|2021-12-01 06:58:40|23473.95|23353.95|23471.7|23351.7|23474.28|23354.28|23471.7|23351.7|10
1638341930000|2021-12-01 06:58:50|23471.58|23351.58|23471.71|23351.71|23471.86|23351.86|23471.2|23351.2|10
1638341940000|2021-12-01 06:59:00|23471.79|23351.79|23472.45|23352.45|23472.68|23352.68|23469.64|23349.64|10
1638341950000|2021-12-01 06:59:10|23471.83|23351.83|23469.82|23349.82|23471.94|23351.94|23469.82|23349.82|10
1638341960000|2021-12-01 06:59:20|23469.83|23349.83|23468.2|23348.2|23469.83|23349.83|23468.2|23348.2|10
1638341970000|2021-12-01 06:59:30|23468.28|23348.28|23468.19|23348.19|23468.42|23348.42|23467.84|23347.84|8
1638341980000|2021-12-01 06:59:40|23468.32|23348.32|23468.4|23348.4|23468.72|23348.72|23467.91|23347.91|10
1638341990000|2021-12-01 06:59:50|23468.37|23348.37|23467.01|23347.01|23468.37|23348.37|23466.75|23346.75|10
1638342000000|2021-12-01 07:00:00|23467.34|23347.34|23468.56|23348.56|23468.56|23348.56|23467.13|23347.13|10
1638342010000|2021-12-01 07:00:10|23468.24|23348.24|23469.6|23349.6|23469.75|23349.75|23468.24|23348.24|9
1638342020000|2021-12-01 07:00:20|23469.53|23349.53|23473.39|23353.39|23473.39|23353.39|23469.53|23349.53|10
1638342030000|2021-12-01 07:00:30|23472.83|23352.83|23467.4|23347.4|23472.83|23352.83|23467.4|23347.4|10
1638342040000|2021-12-01 07:00:40|23467.6|23347.6|23467.15|23347.15|23468.74|23348.74|23466.94|23346.94|10
1638342050000|2021-12-01 07:00:50|23467.07|23347.07|23465.78|23345.78|23467.19|23347.19|23465.78|23345.78|10
1638342060000|2021-12-01 07:01:00|23466.22|23346.22|23468.35|23348.35|23468.35|23348.35|23465.9|23345.9|10
1638342070000|2021-12-01 07:01:10|23468.46|23348.46|23468.81|23348.81|23468.81|23348.81|23468.42|23348.42|10
1638342080000|2021-12-01 07:01:20|23468.67|23348.67|23472.08|23352.08|23472.08|23352.08|23468.67|23348.67|10
1638342090000|2021-12-01 07:01:30|23472.69|23352.69|23475.58|23355.58|23475.58|23355.58|23472.69|23352.69|9
1638342100000|2021-12-01 07:01:40|23475.87|23355.87|23473.34|23353.34|23475.87|23355.87|23473|23353|10
1638342110000|2021-12-01 07:01:50|23473.02|23353.02|23469.71|23349.71|23473.02|23353.02|23469.58|23349.58|10
1638342120000|2021-12-01 07:02:00|23469.37|23349.37|23460.15|23340.15|23469.37|23349.37|23460.15|23340.15|10
1638342130000|2021-12-01 07:02:10|23459.99|23339.99|23453.94|23333.94|23459.99|23339.99|23453.94|23333.94|10
1638342140000|2021-12-01 07:02:20|23454.23|23334.23|23450.6|23330.6|23454.23|23334.23|23450.31|23330.31|10
1638342150000|2021-12-01 07:02:30|23450.07|23330.07|23446.06|23326.06|23450.07|23330.07|23445.89|23325.89|10
1638342160000|2021-12-01 07:02:40|23446.45|23326.45|23446.11|23326.11|23446.45|23326.45|23443.89|23323.89|10
1638342170000|2021-12-01 07:02:50|23445.8|23325.8|23440.99|23320.99|23445.8|23325.8|23440.99|23320.99|10
1638342180000|2021-12-01 07:03:00|23440.94|23320.94|23435.78|23315.78|23440.94|23320.94|23435.78|23315.78|9
1638342190000|2021-12-01 07:03:10|23435.81|23315.81|23436.58|23316.58|23436.71|23316.71|23435.52|23315.52|10
1638342200000|2021-12-01 07:03:20|23436.91|23316.91|23435.39|23315.39|23436.91|23316.91|23434.71|23314.71|10
1638342210000|2021-12-01 07:03:30|23434.99|23314.99|23437.79|23317.79|23437.79|23317.79|23434.99|23314.99|10
1638342220000|2021-12-01 07:03:40|23438.09|23318.09|23436.53|23316.53|23439.13|23319.13|23436.53|23316.53|10
1638342230000|2021-12-01 07:03:50|23437.12|23317.12|23434.54|23314.54|23437.33|23317.33|23434.54|23314.54|10
1638342240000|2021-12-01 07:04:00|23434.22|23314.22|23435.6|23315.6|23435.6|23315.6|23433.85|23313.85|10
1638342250000|2021-12-01 07:04:10|23435.62|23315.62|23433.76|23313.76|23436.6|23316.6|23433.76|23313.76|10
1638342260000|2021-12-01 07:04:20|23433.14|23313.14|23430.3|23310.3|23433.56|23313.56|23429.95|23309.95|10
1638342270000|2021-12-01 07:04:30|23430.76|23310.76|23430.85|23310.85|23431.65|23311.65|23430.27|23310.27|10
1638342280000|2021-12-01 07:04:40|23430.65|23310.65|23430.75|23310.75|23431.22|23311.22|23430.6|23310.6|9
1638342290000|2021-12-01 07:04:50|23430.62|23310.62|23432.41|23312.41|23432.41|23312.41|23430.6|23310.6|10
1638342300000|2021-12-01 07:05:00|23432.6|23312.6|23432.88|23312.88|23433.51|23313.51|23431.64|23311.64|10
1638342310000|2021-12-01 07:05:10|23433.09|23313.09|23430.06|23310.06|23433.09|23313.09|23429.99|23309.99|9
1638342320000|2021-12-01 07:05:20|23430.08|23310.08|23430.54|23310.54|23430.54|23310.54|23428.38|23308.38|10
1638342330000|2021-12-01 07:05:30|23430.31|23310.31|23428.41|23308.41|23430.31|23310.31|23428.29|23308.29|10
1638342340000|2021-12-01 07:05:40|23428.57|23308.57|23432.57|23312.57|23432.86|23312.86|23428.57|23308.57|10
1638342350000|2021-12-01 07:05:50|23431.78|23311.78|23432.55|23312.55|23432.55|23312.55|23431.78|23311.78|10
1638342360000|2021-12-01 07:06:00|23432.68|23312.68|23434.48|23314.48|23434.48|23314.48|23432.68|23312.68|9
1638342370000|2021-12-01 07:06:10|23435.09|23315.09|23435.88|23315.88|23436.6|23316.6|23434.89|23314.89|10
1638342380000|2021-12-01 07:06:20|23436.28|23316.28|23434.25|23314.25|23436.54|23316.54|23434.25|23314.25|9
1638342390000|2021-12-01 07:06:30|23434.46|23314.46|23440.53|23320.53|23440.53|23320.53|23434.46|23314.46|10
1638342400000|2021-12-01 07:06:40|23439.9|23319.9|23444.33|23324.33|23444.33|23324.33|23439.9|23319.9|10
1638342410000|2021-12-01 07:06:50|23444.66|23324.66|23445.74|23325.74|23447.87|23327.87|23444.66|23324.66|10
1638342420000|2021-12-01 07:07:00|23446.34|23326.34|23445.22|23325.22|23446.34|23326.34|23444.22|23324.22|9
1638342430000|2021-12-01 07:07:10|23445.73|23325.73|23447.39|23327.39|23447.44|23327.44|23445.56|23325.56|9
1638342440000|2021-12-01 07:07:20|23448.38|23328.38|23449.26|23329.26|23449.26|23329.26|23448.38|23328.38|10
1638342450000|2021-12-01 07:07:30|23449.25|23329.25|23452.29|23332.29|23452.67|23332.67|23449.25|23329.25|9
1638342460000|2021-12-01 07:07:40|23452.92|23332.92|23454.47|23334.47|23454.47|23334.47|23451.69|23331.69|10
1638342470000|2021-12-01 07:07:50|23453.16|23333.16|23455.3|23335.3|23456.18|23336.18|23452.86|23332.86|10
1638342480000|2021-12-01 07:08:00|23455.43|23335.43|23456.89|23336.89|23456.89|23336.89|23455.02|23335.02|10
1638342490000|2021-12-01 07:08:10|23456.85|23336.85|23457.31|23337.31|23457.31|23337.31|23456.67|23336.67|10
1638342500000|2021-12-01 07:08:20|23459.29|23339.29|23464.9|23344.9|23464.9|23344.9|23459.29|23339.29|10
1638342510000|2021-12-01 07:08:30|23467.27|23347.27|23483.41|23363.41|23483.77|23363.77|23467.27|23347.27|10
1638342520000|2021-12-01 07:08:40|23484.85|23364.85|23492.84|23372.84|23492.84|23372.84|23484.85|23364.85|10
1638342530000|2021-12-01 07:08:50|23494.13|23374.13|23503.32|23383.32|23503.41|23383.41|23494.13|23374.13|10
1638342540000|2021-12-01 07:09:00|23502.35|23382.35|23504.71|23384.71|23504.71|23384.71|23501.86|23381.86|9
1638342550000|2021-12-01 07:09:10|23504.29|23384.29|23513.25|23393.25|23513.25|23393.25|23504.29|23384.29|10
1638342560000|2021-12-01 07:09:20|23516.76|23396.76|23531.04|23411.04|23531.04|23411.04|23516.76|23396.76|10
1638342570000|2021-12-01 07:09:30|23530.88|23410.88|23542.03|23422.03|23542.03|23422.03|23530.47|23410.47|10
1638342580000|2021-12-01 07:09:40|23542.08|23422.08|23543.41|23423.41|23543.41|23423.41|23541.08|23421.08|10
1638342590000|2021-12-01 07:09:50|23542.77|23422.77|23545.49|23425.49|23545.49|23425.49|23542.2|23422.2|10
1638342600000|2021-12-01 07:10:00|23545.67|23425.67|23543.05|23423.05|23546.6|23426.6|23543.05|23423.05|10
1638342610000|2021-12-01 07:10:10|23542.09|23422.09|23543.12|23423.12|23543.12|23423.12|23539.77|23419.77|10
1638342620000|2021-12-01 07:10:20|23543.56|23423.56|23547.89|23427.89|23547.89|23427.89|23543.56|23423.56|10
1638342630000|2021-12-01 07:10:30|23547.06|23427.06|23541.99|23421.99|23547.06|23427.06|23541.55|23421.55|10
1638342640000|2021-12-01 07:10:40|23540.91|23420.91|23541.52|23421.52|23542.21|23422.21|23540.06|23420.06|10
1638342650000|2021-12-01 07:10:50|23540.52|23420.52|23533.44|23413.44|23540.52|23420.52|23533.44|23413.44|10
1638342660000|2021-12-01 07:11:00|23532.53|23412.53|23538.74|23418.74|23538.74|23418.74|23530.47|23410.47|10
1638342670000|2021-12-01 07:11:10|23539.82|23419.82|23543.53|23423.53|23543.53|23423.53|23539.1|23419.1|9
1638342680000|2021-12-01 07:11:20|23546.07|23426.07|23548.01|23428.01|23548.37|23428.37|23544.66|23424.66|9
1638342690000|2021-12-01 07:11:30|23547.95|23427.95|23546.27|23426.27|23547.95|23427.95|23545.55|23425.55|10
1638342700000|2021-12-01 07:11:40|23547.51|23427.51|23553.77|23433.77|23553.77|23433.77|23547.51|23427.51|10
1638342710000|2021-12-01 07:11:50|23552.3|23432.3|23557.87|23437.87|23557.87|23437.87|23552.3|23432.3|10
1638342720000|2021-12-01 07:12:00|23558.06|23438.06|23559.91|23439.91|23560.35|23440.35|23557.69|23437.69|10
1638342730000|2021-12-01 07:12:10|23558.95|23438.95|23559.53|23439.53|23559.65|23439.65|23558.85|23438.85|9
1638342740000|2021-12-01 07:12:20|23559.26|23439.26|23560.76|23440.76|23560.76|23440.76|23559.08|23439.08|9
1638342750000|2021-12-01 07:12:30|23560.79|23440.79|23568.29|23448.29|23569.47|23449.47|23560.64|23440.64|10
1638342760000|2021-12-01 07:12:40|23568.33|23448.33|23570.76|23450.76|23570.76|23450.76|23568.33|23448.33|10
1638342770000|2021-12-01 07:12:50|23570.66|23450.66|23565.71|23445.71|23570.66|23450.66|23565.35|23445.35|10
1638342780000|2021-12-01 07:13:00|23565.86|23445.86|23565.58|23445.58|23565.86|23445.86|23564.19|23444.19|10
1638342790000|2021-12-01 07:13:10|23565.62|23445.62|23572.11|23452.11|23572.11|23452.11|23565.62|23445.62|10
1638342800000|2021-12-01 07:13:20|23573.2|23453.2|23574.36|23454.36|23575.74|23455.74|23573.2|23453.2|10
1638342810000|2021-12-01 07:13:30|23574.49|23454.49|23578.39|23458.39|23578.39|23458.39|23573.86|23453.86|10
1638342820000|2021-12-01 07:13:40|23578.69|23458.69|23583.27|23463.27|23583.27|23463.27|23578.67|23458.67|10
1638342830000|2021-12-01 07:13:50|23583.84|23463.84|23584.85|23464.85|23585.34|23465.34|23583.83|23463.83|10
1638342840000|2021-12-01 07:14:00|23584.82|23464.82|23583.43|23463.43|23586.85|23466.85|23583.43|23463.43|10
1638342850000|2021-12-01 07:14:10|23584.05|23464.05|23580.91|23460.91|23584.05|23464.05|23580.16|23460.16|10
1638342860000|2021-12-01 07:14:20|23579.65|23459.65|23579.09|23459.09|23579.95|23459.95|23578.35|23458.35|10
1638342870000|2021-12-01 07:14:30|23579.42|23459.42|23579.35|23459.35|23580.32|23460.32|23578.6|23458.6|10
1638342880000|2021-12-01 07:14:40|23579.91|23459.91|23578.29|23458.29|23580.12|23460.12|23578.29|23458.29|9
1638342890000|2021-12-01 07:14:50|23576.72|23456.72|23574.76|23454.76|23576.95|23456.95|23574.22|23454.22|10
1638342900000|2021-12-01 07:15:00|23574.74|23454.74|23574.24|23454.24|23574.76|23454.76|23574.07|23454.07|9
1638342910000|2021-12-01 07:15:10|23573.92|23453.92|23576.34|23456.34|23576.47|23456.47|23573.92|23453.92|10
1638342920000|2021-12-01 07:15:20|23576.27|23456.27|23574.33|23454.33|23576.94|23456.94|23574.33|23454.33|10
1638342930000|2021-12-01 07:15:30|23574.5|23454.5|23572.37|23452.37|23574.5|23454.5|23571.93|23451.93|10
1638342940000|2021-12-01 07:15:40|23573.64|23453.64|23578.13|23458.13|23578.23|23458.23|23573.64|23453.64|10
1638342950000|2021-12-01 07:15:50|23577.68|23457.68|23581.17|23461.17|23581.17|23461.17|23577.68|23457.68|9
1638342960000|2021-12-01 07:16:00|23581.31|23461.31|23585.95|23465.95|23585.97|23465.97|23581.31|23461.31|9
1638342970000|2021-12-01 07:16:10|23586.59|23466.59|23589.87|23469.87|23589.87|23469.87|23585.18|23465.18|10
1638342980000|2021-12-01 07:16:20|23589.45|23469.45|23602.73|23482.73|23602.73|23482.73|23589.45|23469.45|10
1638342990000|2021-12-01 07:16:30|23602.84|23482.84|23600.6|23480.6|23603.32|23483.32|23600.27|23480.27|10
1638343000000|2021-12-01 07:16:40|23601.33|23481.33|23602.57|23482.57|23602.57|23482.57|23601.01|23481.01|10
1638343010000|2021-12-01 07:16:50|23602.42|23482.42|23603.29|23483.29|23604.22|23484.22|23602.42|23482.42|9
1638343020000|2021-12-01 07:17:00|23603.42|23483.42|23604.05|23484.05|23604.98|23484.98|23603.42|23483.42|9
1638343030000|2021-12-01 07:17:10|23604.77|23484.77|23605.04|23485.04|23605.04|23485.04|23603.52|23483.52|10
1638343040000|2021-12-01 07:17:20|23605.01|23485.01|23602.82|23482.82|23606.63|23486.63|23602.82|23482.82|10
1638343050000|2021-12-01 07:17:30|23602.88|23482.88|23590.82|23470.82|23602.88|23482.88|23590.82|23470.82|10
1638343060000|2021-12-01 07:17:40|23589.47|23469.47|23585.3|23465.3|23589.47|23469.47|23585.14|23465.14|10
1638343070000|2021-12-01 07:17:50|23585.04|23465.04|23582.07|23462.07|23585.29|23465.29|23581.4|23461.4|10
1638343080000|2021-12-01 07:18:00|23581.9|23461.9|23582.62|23462.62|23582.67|23462.67|23580.35|23460.35|9
1638343090000|2021-12-01 07:18:10|23581.5|23461.5|23585.09|23465.09|23585.09|23465.09|23581.5|23461.5|10
1638343100000|2021-12-01 07:18:20|23584.69|23464.69|23588.32|23468.32|23589.08|23469.08|23584.69|23464.69|10
1638343110000|2021-12-01 07:18:30|23588.42|23468.42|23593.84|23473.84|23593.84|23473.84|23587.96|23467.96|10
1638343120000|2021-12-01 07:18:40|23594.65|23474.65|23604.45|23484.45|23604.45|23484.45|23594.65|23474.65|10
1638343130000|2021-12-01 07:18:50|23605.84|23485.84|23609.94|23489.94|23611.11|23491.11|23605.84|23485.84|10
1638343140000|2021-12-01 07:19:00|23609.09|23489.09|23617.88|23497.88|23618.53|23498.53|23607.8|23487.8|9
1638343150000|2021-12-01 07:19:10|23618.73|23498.73|23629.25|23509.25|23630.74|23510.74|23618.73|23498.73|10
1638343160000|2021-12-01 07:19:20|23632.47|23512.47|23634.4|23514.4|23637.58|23517.58|23632.47|23512.47|10
1638343170000|2021-12-01 07:19:30|23634.46|23514.46|23630.92|23510.92|23639.62|23519.62|23630.92|23510.92|10
1638343180000|2021-12-01 07:19:40|23629.93|23509.93|23621.11|23501.11|23629.93|23509.93|23620.96|23500.96|10
1638343190000|2021-12-01 07:19:50|23619.56|23499.56|23614.11|23494.11|23619.56|23499.56|23614.11|23494.11|10
1638343200000|2021-12-01 07:20:00|23612.59|23492.59|23614.6|23494.6|23614.6|23494.6|23611.33|23491.33|9
1638343210000|2021-12-01 07:20:10|23615.82|23495.82|23615.24|23495.24|23617.76|23497.76|23615.24|23495.24|10
1638343220000|2021-12-01 07:20:20|23615.44|23495.44|23609.05|23489.05|23615.44|23495.44|23609.05|23489.05|10
1638343230000|2021-12-01 07:20:30|23608.73|23488.73|23605.85|23485.85|23608.83|23488.83|23605.85|23485.85|10
1638343240000|2021-12-01 07:20:40|23605.18|23485.18|23599.58|23479.58|23605.18|23485.18|23599.58|23479.58|10
1638343250000|2021-12-01 07:20:50|23599.61|23479.61|23596.66|23476.66|23599.61|23479.61|23595.79|23475.79|10
1638343260000|2021-12-01 07:21:00|23596.29|23476.29|23585.99|23465.99|23596.29|23476.29|23585.99|23465.99|10
1638343270000|2021-12-01 07:21:10|23581.65|23461.65|23575.98|23455.98|23581.65|23461.65|23575.98|23455.98|10
1638343280000|2021-12-01 07:21:20|23575.5|23455.5|23577.03|23457.03|23577.03|23457.03|23575.5|23455.5|10
1638343290000|2021-12-01 07:21:30|23577.04|23457.04|23576.84|23456.84|23578.72|23458.72|23576.65|23456.65|10
1638343300000|2021-12-01 07:21:40|23576.41|23456.41|23575.19|23455.19|23576.44|23456.44|23575.02|23455.02|9
1638343310000|2021-12-01 07:21:50|23574.27|23454.27|23573.03|23453.03|23574.27|23454.27|23572.94|23452.94|10
1638343320000|2021-12-01 07:22:00|23572.07|23452.07|23571.79|23451.79|23572.14|23452.14|23570.91|23450.91|10
1638343330000|2021-12-01 07:22:10|23572.07|23452.07|23574.19|23454.19|23574.46|23454.46|23572.07|23452.07|9
1638343340000|2021-12-01 07:22:20|23576.41|23456.41|23579.32|23459.32|23579.32|23459.32|23576.41|23456.41|10
1638343350000|2021-12-01 07:22:30|23579.37|23459.37|23581|23461|23581.47|23461.47|23578.9|23458.9|10
1638343360000|2021-12-01 07:22:40|23580.74|23460.74|23580|23460|23580.74|23460.74|23577.41|23457.41|9
1638343370000|2021-12-01 07:22:50|23580.03|23460.03|23584.18|23464.18|23584.18|23464.18|23580.03|23460.03|10
1638343380000|2021-12-01 07:23:00|23583.99|23463.99|23585.25|23465.25|23585.25|23465.25|23582.78|23462.78|10
1638343390000|2021-12-01 07:23:10|23584.88|23464.88|23580.72|23460.72|23586.06|23466.06|23580.72|23460.72|10
1638343400000|2021-12-01 07:23:20|23579.87|23459.87|23573.61|23453.61|23579.87|23459.87|23573.6|23453.6|10
1638343410000|2021-12-01 07:23:30|23574.04|23454.04|23571.21|23451.21|23574.47|23454.47|23571.21|23451.21|10
1638343420000|2021-12-01 07:23:40|23570.93|23450.93|23567.41|23447.41|23570.93|23450.93|23567.41|23447.41|9
1638343430000|2021-12-01 07:23:50|23568.93|23448.93|23566.99|23446.99|23568.93|23448.93|23566.67|23446.67|10
1638343440000|2021-12-01 07:24:00|23564.07|23444.07|23568.16|23448.16|23568.16|23448.16|23564.07|23444.07|10
1638343450000|2021-12-01 07:24:10|23568.83|23448.83|23571.41|23451.41|23571.41|23451.41|23568.26|23448.26|10
1638343460000|2021-12-01 07:24:20|23572.23|23452.23|23576|23456|23576|23456|23571.98|23451.98|10
1638343470000|2021-12-01 07:24:30|23575.92|23455.92|23575.55|23455.55|23576.4|23456.4|23575.52|23455.52|10
1638343480000|2021-12-01 07:24:40|23575.61|23455.61|23574.66|23454.66|23575.76|23455.76|23574.22|23454.22|8
1638343490000|2021-12-01 07:24:50|23574.63|23454.63|23573.28|23453.28|23574.63|23454.63|23573.09|23453.09|9
1638343500000|2021-12-01 07:25:00|23573.33|23453.33|23571.89|23451.89|23573.36|23453.36|23570.87|23450.87|10
1638343510000|2021-12-01 07:25:10|23571.3|23451.3|23567.24|23447.24|23571.3|23451.3|23567.12|23447.12|10
1638343520000|2021-12-01 07:25:20|23568.11|23448.11|23568.27|23448.27|23568.73|23448.73|23567.69|23447.69|10
1638343530000|2021-12-01 07:25:30|23568.67|23448.67|23570.29|23450.29|23570.32|23450.32|23568.67|23448.67|10
1638343540000|2021-12-01 07:25:40|23570.46|23450.46|23570.93|23450.93|23572.86|23452.86|23570.46|23450.46|10
1638343550000|2021-12-01 07:25:50|23571.33|23451.33|23577.49|23457.49|23577.49|23457.49|23571.33|23451.33|10
1638343560000|2021-12-01 07:26:00|23578.69|23458.69|23580.77|23460.77|23581.86|23461.86|23578.69|23458.69|10
1638343570000|2021-12-01 07:26:10|23580.48|23460.48|23579.68|23459.68|23582.26|23462.26|23579.68|23459.68|10
1638343580000|2021-12-01 07:26:20|23580.14|23460.14|23576.88|23456.88|23580.14|23460.14|23576.88|23456.88|10
1638343590000|2021-12-01 07:26:30|23577.33|23457.33|23578.46|23458.46|23578.46|23458.46|23577.19|23457.19|10
1638343600000|2021-12-01 07:26:40|23579.21|23459.21|23580.27|23460.27|23580.27|23460.27|23577.83|23457.83|10
1638343610000|2021-12-01 07:26:50|23579.68|23459.68|23580.84|23460.84|23581.07|23461.07|23579.68|23459.68|10
1638343620000|2021-12-01 07:27:00|23580.49|23460.49|23576.66|23456.66|23581.18|23461.18|23576.66|23456.66|10
1638343630000|2021-12-01 07:27:10|23575.94|23455.94|23574.13|23454.13|23575.94|23455.94|23574.13|23454.13|10
1638343640000|2021-12-01 07:27:20|23573.9|23453.9|23573.89|23453.89|23574.98|23454.98|23573.58|23453.58|10
1638343650000|2021-12-01 07:27:30|23573.82|23453.82|23571.01|23451.01|23573.82|23453.82|23571.01|23451.01|10
1638343660000|2021-12-01 07:27:40|23570.78|23450.78|23571.63|23451.63|23571.63|23451.63|23570.02|23450.02|10
1638343670000|2021-12-01 07:27:50|23572.01|23452.01|23575.14|23455.14|23575.14|23455.14|23571.06|23451.06|10
1638343680000|2021-12-01 07:28:00|23574.88|23454.88|23570.31|23450.31|23576.37|23456.37|23570.31|23450.31|10
1638343690000|2021-12-01 07:28:10|23569.05|23449.05|23560.24|23440.24|23569.05|23449.05|23560.24|23440.24|10
1638343700000|2021-12-01 07:28:20|23560.47|23440.47|23567.39|23447.39|23567.47|23447.47|23560.47|23440.47|10
1638343710000|2021-12-01 07:28:30|23568.12|23448.12|23573.64|23453.64|23573.64|23453.64|23568.12|23448.12|10
1638343720000|2021-12-01 07:28:40|23573.22|23453.22|23576.92|23456.92|23577.37|23457.37|23573.22|23453.22|10
1638343730000|2021-12-01 07:28:50|23575.55|23455.55|23574.61|23454.61|23575.6|23455.6|23574.57|23454.57|10
1638343740000|2021-12-01 07:29:00|23573.94|23453.94|23573.55|23453.55|23574.63|23454.63|23573.55|23453.55|10
1638343750000|2021-12-01 07:29:10|23574.54|23454.54|23574.21|23454.21|23574.73|23454.73|23573.66|23453.66|10
1638343760000|2021-12-01 07:29:20|23575.55|23455.55|23579.16|23459.16|23579.38|23459.38|23575.55|23455.55|10
1638343770000|2021-12-01 07:29:30|23579.78|23459.78|23582.85|23462.85|23582.85|23462.85|23579.78|23459.78|10
1638343780000|2021-12-01 07:29:40|23581.54|23461.54|23578.9|23458.9|23581.54|23461.54|23578.85|23458.85|9
1638343790000|2021-12-01 07:29:50|23578.75|23458.75|23581.23|23461.23|23581.23|23461.23|23578.36|23458.36|10
1638343800000|2021-12-01 07:30:00|23581.99|23461.99|23584.25|23464.25|23584.25|23464.25|23581.88|23461.88|10
1638343810000|2021-12-01 07:30:10|23583.95|23463.95|23577.11|23457.11|23584.59|23464.59|23577.11|23457.11|10
1638343820000|2021-12-01 07:30:20|23577.1|23457.1|23572.18|23452.18|23577.24|23457.24|23572.18|23452.18|9
1638343830000|2021-12-01 07:30:30|23572.25|23452.25|23572.6|23452.6|23572.6|23452.6|23570.66|23450.66|10
1638343840000|2021-12-01 07:30:40|23572.63|23452.63|23575.69|23455.69|23575.69|23455.69|23572.02|23452.02|10
1638343850000|2021-12-01 07:30:50|23576.02|23456.02|23581.89|23461.89|23581.89|23461.89|23576.02|23456.02|10
1638343860000|2021-12-01 07:31:00|23582.5|23462.5|23586.77|23466.77|23586.77|23466.77|23582.5|23462.5|10
1638343870000|2021-12-01 07:31:10|23587.58|23467.58|23589.1|23469.1|23589.1|23469.1|23587.41|23467.41|10
1638343880000|2021-12-01 07:31:20|23589.68|23469.68|23594.84|23474.84|23594.84|23474.84|23589.36|23469.36|10
1638343890000|2021-12-01 07:31:30|23595.25|23475.25|23598.57|23478.57|23598.72|23478.72|23595.25|23475.25|10
1638343900000|2021-12-01 07:31:40|23598.91|23478.91|23601.2|23481.2|23601.44|23481.44|23598.91|23478.91|10
1638343910000|2021-12-01 07:31:50|23601.45|23481.45|23604.05|23484.05|23604.05|23484.05|23601.34|23481.34|10
1638343920000|2021-12-01 07:32:00|23603.84|23483.84|23613.11|23493.11|23613.11|23493.11|23603.84|23483.84|10
1638343930000|2021-12-01 07:32:10|23613.1|23493.1|23612.05|23492.05|23613.92|23493.92|23611.96|23491.96|10
1638343940000|2021-12-01 07:32:20|23611.99|23491.99|23613.25|23493.25|23613.27|23493.27|23611.99|23491.99|10
1638343950000|2021-12-01 07:32:30|23614.15|23494.15|23611.62|23491.62|23614.15|23494.15|23610.9|23490.9|10
1638343960000|2021-12-01 07:32:40|23610.49|23490.49|23608|23488|23610.78|23490.78|23608|23488|10
1638343970000|2021-12-01 07:32:50|23606.65|23486.65|23604.1|23484.1|23606.65|23486.65|23603.79|23483.79|9
1638343980000|2021-12-01 07:33:00|23603.96|23483.96|23603.62|23483.62|23604.36|23484.36|23603.43|23483.43|9
1638343990000|2021-12-01 07:33:10|23603.18|23483.18|23607.48|23487.48|23607.48|23487.48|23603.18|23483.18|10
1638344000000|2021-12-01 07:33:20|23607.33|23487.33|23612.54|23492.54|23612.54|23492.54|23607.33|23487.33|10
1638344010000|2021-12-01 07:33:30|23612.62|23492.62|23616.18|23496.18|23616.18|23496.18|23612.62|23492.62|10
1638344020000|2021-12-01 07:33:40|23616.08|23496.08|23614.51|23494.51|23616.08|23496.08|23614.51|23494.51|9
1638344030000|2021-12-01 07:33:50|23614.88|23494.88|23616.97|23496.97|23616.97|23496.97|23614.79|23494.79|10
1638344040000|2021-12-01 07:34:00|23617.31|23497.31|23619|23499|23619|23499|23617.31|23497.31|10
1638344050000|2021-12-01 07:34:10|23619.46|23499.46|23620.23|23500.23|23620.23|23500.23|23619.25|23499.25|9
1638344060000|2021-12-01 07:34:20|23620.29|23500.29|23619.59|23499.59|23620.76|23500.76|23619.59|23499.59|10
1638344070000|2021-12-01 07:34:30|23619.78|23499.78|23622.63|23502.63|23622.63|23502.63|23619.78|23499.78|10
1638344080000|2021-12-01 07:34:40|23621.71|23501.71|23619.7|23499.7|23622.15|23502.15|23619.7|23499.7|9
1638344090000|2021-12-01 07:34:50|23617.82|23497.82|23616.59|23496.59|23617.82|23497.82|23616.59|23496.59|10
1638344100000|2021-12-01 07:35:00|23616.26|23496.26|23612.33|23492.33|23616.26|23496.26|23612.33|23492.33|10
1638344110000|2021-12-01 07:35:10|23611.82|23491.82|23608.88|23488.88|23612.11|23492.11|23607.97|23487.97|10
1638344120000|2021-12-01 07:35:20|23606.2|23486.2|23596.21|23476.21|23606.2|23486.2|23596.21|23476.21|10
1638344130000|2021-12-01 07:35:30|23596.05|23476.05|23597.11|23477.11|23599.68|23479.68|23596.05|23476.05|10
1638344140000|2021-12-01 07:35:40|23597.54|23477.54|23599.52|23479.52|23599.81|23479.81|23597.54|23477.54|10
1638344150000|2021-12-01 07:35:50|23599.55|23479.55|23601.09|23481.09|23601.77|23481.77|23599.55|23479.55|10
1638344160000|2021-12-01 07:36:00|23600.66|23480.66|23604.74|23484.74|23604.74|23484.74|23600.6|23480.6|10
1638344170000|2021-12-01 07:36:10|23606.08|23486.08|23607.12|23487.12|23608.32|23488.32|23606.03|23486.03|9
1638344180000|2021-12-01 07:36:20|23607.05|23487.05|23611.03|23491.03|23611.03|23491.03|23606.78|23486.78|10
1638344190000|2021-12-01 07:36:30|23611.09|23491.09|23609.33|23489.33|23611.09|23491.09|23609.08|23489.08|9
1638344200000|2021-12-01 07:36:40|23609.5|23489.5|23607.28|23487.28|23609.53|23489.53|23607.28|23487.28|9
1638344210000|2021-12-01 07:36:50|23605.79|23485.79|23602.34|23482.34|23605.79|23485.79|23602.34|23482.34|10
1638344220000|2021-12-01 07:37:00|23602.15|23482.15|23604.09|23484.09|23604.09|23484.09|23602.15|23482.15|10
1638344230000|2021-12-01 07:37:10|23604.02|23484.02|23604.21|23484.21|23604.61|23484.61|23604.02|23484.02|10
1638344240000|2021-12-01 07:37:20|23604.34|23484.34|23601.13|23481.13|23604.45|23484.45|23601.02|23481.02|10
1638344250000|2021-12-01 07:37:30|23601.31|23481.31|23602.45|23482.45|23602.45|23482.45|23600.89|23480.89|10
1638344260000|2021-12-01 07:37:40|23602.3|23482.3|23603.96|23483.96|23603.96|23483.96|23602.01|23482.01|10
1638344270000|2021-12-01 07:37:50|23606.23|23486.23|23607.16|23487.16|23608.45|23488.45|23606.22|23486.22|9
1638344280000|2021-12-01 07:38:00|23607.2|23487.2|23604.97|23484.97|23607.84|23487.84|23604.97|23484.97|10
1638344290000|2021-12-01 07:38:10|23606.04|23486.04|23603.87|23483.87|23606.04|23486.04|23603.81|23483.81|10
1638344300000|2021-12-01 07:38:20|23605.34|23485.34|23606.08|23486.08|23606.08|23486.08|23605.34|23485.34|9
1638344310000|2021-12-01 07:38:30|23605.78|23485.78|23604.98|23484.98|23606.77|23486.77|23604.98|23484.98|9
1638344320000|2021-12-01 07:38:40|23603.68|23483.68|23598.58|23478.58|23603.68|23483.68|23598.31|23478.31|10
1638344330000|2021-12-01 07:38:50|23598.42|23478.42|23596.28|23476.28|23598.63|23478.63|23596.28|23476.28|10
1638344340000|2021-12-01 07:39:00|23595.63|23475.63|23594.68|23474.68|23596.9|23476.9|23594.68|23474.68|10
1638344350000|2021-12-01 07:39:10|23594.25|23474.25|23592.59|23472.59|23594.53|23474.53|23592.59|23472.59|10
1638344360000|2021-12-01 07:39:20|23592|23472|23590.09|23470.09|23592.16|23472.16|23590.04|23470.04|10
1638344370000|2021-12-01 07:39:30|23589.35|23469.35|23589.27|23469.27|23589.35|23469.35|23588.48|23468.48|10
1638344380000|2021-12-01 07:39:40|23589.28|23469.28|23589.92|23469.92|23590.35|23470.35|23588.64|23468.64|10
1638344390000|2021-12-01 07:39:50|23590.68|23470.68|23590.84|23470.84|23590.84|23470.84|23589.3|23469.3|10
1638344400000|2021-12-01 07:40:00|23591.32|23471.32|23591.57|23471.57|23591.57|23471.57|23589.91|23469.91|9
1638344410000|2021-12-01 07:40:10|23592.2|23472.2|23594.94|23474.94|23594.94|23474.94|23592.2|23472.2|10
1638344420000|2021-12-01 07:40:20|23594.5|23474.5|23593.22|23473.22|23594.83|23474.83|23592.56|23472.56|10
1638344430000|2021-12-01 07:40:30|23592.82|23472.82|23590.49|23470.49|23592.82|23472.82|23590.49|23470.49|10
1638344440000|2021-12-01 07:40:40|23590.34|23470.34|23587.34|23467.34|23590.34|23470.34|23587.29|23467.29|10
1638344450000|2021-12-01 07:40:50|23588.72|23468.72|23585.25|23465.25|23588.72|23468.72|23585.25|23465.25|9
1638344460000|2021-12-01 07:41:00|23584.98|23464.98|23583.36|23463.36|23585.58|23465.58|23582.94|23462.94|10
1638344470000|2021-12-01 07:41:10|23583.66|23463.66|23580.92|23460.92|23583.66|23463.66|23580.92|23460.92|10
1638344480000|2021-12-01 07:41:20|23580.82|23460.82|23577.07|23457.07|23580.91|23460.91|23577.07|23457.07|10
1638344490000|2021-12-01 07:41:30|23576.23|23456.23|23570.82|23450.82|23576.34|23456.34|23570.06|23450.06|10
1638344500000|2021-12-01 07:41:40|23571.37|23451.37|23569.74|23449.74|23571.67|23451.67|23569.15|23449.15|10
1638344510000|2021-12-01 07:41:50|23569.45|23449.45|23570.94|23450.94|23571.15|23451.15|23568.87|23448.87|10
1638344520000|2021-12-01 07:42:00|23570.59|23450.59|23570.83|23450.83|23570.83|23450.83|23569.71|23449.71|10
1638344530000|2021-12-01 07:42:10|23570.98|23450.98|23572.33|23452.33|23572.78|23452.78|23570.98|23450.98|9
1638344540000|2021-12-01 07:42:20|23571.98|23451.98|23573.49|23453.49|23573.64|23453.64|23571.98|23451.98|10
1638344550000|2021-12-01 07:42:30|23573.73|23453.73|23577.2|23457.2|23577.2|23457.2|23573.73|23453.73|9
1638344560000|2021-12-01 07:42:40|23579.93|23459.93|23584.49|23464.49|23584.77|23464.77|23579.72|23459.72|10
1638344570000|2021-12-01 07:42:50|23584.48|23464.48|23586.63|23466.63|23586.63|23466.63|23581.63|23461.63|10
1638344580000|2021-12-01 07:43:00|23586.29|23466.29|23593.98|23473.98|23593.98|23473.98|23585.54|23465.54|10
1638344590000|2021-12-01 07:43:10|23595.13|23475.13|23607.59|23487.59|23607.59|23487.59|23595.13|23475.13|10
1638344600000|2021-12-01 07:43:20|23608.07|23488.07|23605.32|23485.32|23609.24|23489.24|23605.32|23485.32|10
1638344610000|2021-12-01 07:43:30|23605.53|23485.53|23608.04|23488.04|23608.36|23488.36|23605.34|23485.34|9
1638344620000|2021-12-01 07:43:40|23608.09|23488.09|23609.68|23489.68|23609.99|23489.99|23608.09|23488.09|10
1638344630000|2021-12-01 07:43:50|23609.42|23489.42|23611.53|23491.53|23611.96|23491.96|23609.42|23489.42|9
1638344640000|2021-12-01 07:44:00|23611.67|23491.67|23609.9|23489.9|23611.67|23491.67|23609.9|23489.9|10
1638344650000|2021-12-01 07:44:10|23609.73|23489.73|23609.58|23489.58|23609.73|23489.73|23606.97|23486.97|10
1638344660000|2021-12-01 07:44:20|23609.81|23489.81|23616.67|23496.67|23616.67|23496.67|23609.81|23489.81|10
1638344670000|2021-12-01 07:44:30|23616.64|23496.64|23615.76|23495.76|23617.23|23497.23|23615.76|23495.76|9
1638344680000|2021-12-01 07:44:40|23616.61|23496.61|23619.98|23499.98|23619.98|23499.98|23616.12|23496.12|10
1638344690000|2021-12-01 07:44:50|23620.42|23500.42|23622.27|23502.27|23622.75|23502.75|23620.33|23500.33|10
1638344700000|2021-12-01 07:45:00|23622.14|23502.14|23621.98|23501.98|23622.14|23502.14|23621.09|23501.09|10
1638344710000|2021-12-01 07:45:10|23622.3|23502.3|23623.39|23503.39|23624.37|23504.37|23622.3|23502.3|10
1638344720000|2021-12-01 07:45:20|23623.59|23503.59|23623.69|23503.69|23624.9|23504.9|23623.25|23503.25|10
1638344730000|2021-12-01 07:45:30|23624.57|23504.57|23624.19|23504.19|23624.72|23504.72|23623.97|23503.97|9
1638344740000|2021-12-01 07:45:40|23625.24|23505.24|23626.18|23506.18|23626.7|23506.7|23625.22|23505.22|10
1638344750000|2021-12-01 07:45:50|23626.11|23506.11|23624.43|23504.43|23626.11|23506.11|23624.27|23504.27|9
1638344760000|2021-12-01 07:46:00|23624.32|23504.32|23626.65|23506.65|23626.65|23506.65|23624.32|23504.32|10
1638344770000|2021-12-01 07:46:10|23627.02|23507.02|23627.51|23507.51|23627.76|23507.76|23626.74|23506.74|10
1638344780000|2021-12-01 07:46:20|23627.17|23507.17|23634.73|23514.73|23634.73|23514.73|23626.88|23506.88|10
1638344790000|2021-12-01 07:46:30|23634.5|23514.5|23639.45|23519.45|23639.45|23519.45|23634.02|23514.02|10
1638344800000|2021-12-01 07:46:40|23640.02|23520.02|23644.22|23524.22|23644.22|23524.22|23640.02|23520.02|10
1638344810000|2021-12-01 07:46:50|23644.37|23524.37|23646.73|23526.73|23646.73|23526.73|23644.37|23524.37|10
1638344820000|2021-12-01 07:47:00|23647.21|23527.21|23645.45|23525.45|23647.79|23527.79|23645.45|23525.45|10
1638344830000|2021-12-01 07:47:10|23645.32|23525.32|23639.72|23519.72|23645.32|23525.32|23639.63|23519.63|10
1638344840000|2021-12-01 07:47:20|23639.12|23519.12|23637.33|23517.33|23639.27|23519.27|23636.67|23516.67|10
1638344850000|2021-12-01 07:47:30|23636.72|23516.72|23635.41|23515.41|23637.06|23517.06|23635.41|23515.41|9
1638344860000|2021-12-01 07:47:40|23635.7|23515.7|23636.07|23516.07|23637.47|23517.47|23634.06|23514.06|9
1638344870000|2021-12-01 07:47:50|23635.92|23515.92|23639.38|23519.38|23639.38|23519.38|23635.69|23515.69|10
1638344880000|2021-12-01 07:48:00|23639.32|23519.32|23640.69|23520.69|23640.69|23520.69|23638.89|23518.89|10
1638344890000|2021-12-01 07:48:10|23640.72|23520.72|23647.3|23527.3|23647.3|23527.3|23640.72|23520.72|10
1638344900000|2021-12-01 07:48:20|23647.05|23527.05|23650.33|23530.33|23650.33|23530.33|23646.92|23526.92|10
1638344910000|2021-12-01 07:48:30|23651.44|23531.44|23649.18|23529.18|23651.44|23531.44|23649|23529|10
1638344920000|2021-12-01 07:48:40|23651.41|23531.41|23649.85|23529.85|23651.7|23531.7|23649.79|23529.79|10
1638344930000|2021-12-01 07:48:50|23649.79|23529.79|23644.91|23524.91|23649.79|23529.79|23644.91|23524.91|10
1638344940000|2021-12-01 07:49:00|23644.78|23524.78|23636.76|23516.76|23644.9|23524.9|23636.76|23516.76|10
1638344950000|2021-12-01 07:49:10|23636.67|23516.67|23627.17|23507.17|23636.67|23516.67|23626.91|23506.91|10
1638344960000|2021-12-01 07:49:20|23627.15|23507.15|23621.49|23501.49|23627.17|23507.17|23621.4|23501.4|10
1638344970000|2021-12-01 07:49:30|23622.03|23502.03|23621.24|23501.24|23622.37|23502.37|23620.86|23500.86|10
1638344980000|2021-12-01 07:49:40|23620.79|23500.79|23617.54|23497.54|23620.79|23500.79|23617.54|23497.54|9
1638344990000|2021-12-01 07:49:50|23617.82|23497.82|23617.49|23497.49|23617.82|23497.82|23616.62|23496.62|9
1638345000000|2021-12-01 07:50:00|23617.88|23497.88|23617.23|23497.23|23619.4|23499.4|23617.23|23497.23|10
1638345010000|2021-12-01 07:50:10|23616.98|23496.98|23615.26|23495.26|23616.98|23496.98|23615.26|23495.26|10
1638345020000|2021-12-01 07:50:20|23614.3|23494.3|23608.32|23488.32|23614.3|23494.3|23608.32|23488.32|10
1638345030000|2021-12-01 07:50:30|23606.89|23486.89|23601.24|23481.24|23606.89|23486.89|23601.24|23481.24|9
1638345040000|2021-12-01 07:50:40|23601.3|23481.3|23600.02|23480.02|23602.01|23482.01|23600.02|23480.02|10
1638345050000|2021-12-01 07:50:50|23600.22|23480.22|23601.36|23481.36|23602.96|23482.96|23600.22|23480.22|9
1638345060000|2021-12-01 07:51:00|23601.62|23481.62|23601.32|23481.32|23602.36|23482.36|23601.14|23481.14|10
1638345070000|2021-12-01 07:51:10|23600.99|23480.99|23595.96|23475.96|23601|23481|23595.96|23475.96|10
1638345080000|2021-12-01 07:51:20|23592.39|23472.39|23593.76|23473.76|23593.76|23473.76|23592.39|23472.39|10
1638345090000|2021-12-01 07:51:30|23594.39|23474.39|23595.14|23475.14|23595.34|23475.34|23594.39|23474.39|10
1638345100000|2021-12-01 07:51:40|23594.39|23474.39|23596.07|23476.07|23596.1|23476.1|23594.39|23474.39|9
1638345110000|2021-12-01 07:51:50|23597.36|23477.36|23600.56|23480.56|23600.56|23480.56|23597.36|23477.36|9
1638345120000|2021-12-01 07:52:00|23600.46|23480.46|23603.58|23483.58|23603.58|23483.58|23600.46|23480.46|10
1638345130000|2021-12-01 07:52:10|23604.05|23484.05|23607.45|23487.45|23607.45|23487.45|23604.05|23484.05|10
1638345140000|2021-12-01 07:52:20|23608.06|23488.06|23612.01|23492.01|23612.01|23492.01|23607.98|23487.98|10
1638345150000|2021-12-01 07:52:30|23612.53|23492.53|23615.65|23495.65|23615.65|23495.65|23612.53|23492.53|9
1638345160000|2021-12-01 07:52:40|23619.32|23499.32|23618.28|23498.28|23619.32|23499.32|23617.17|23497.17|10
1638345170000|2021-12-01 07:52:50|23617.07|23497.07|23613.71|23493.71|23617.07|23497.07|23613.19|23493.19|10
1638345180000|2021-12-01 07:53:00|23614.31|23494.31|23614.68|23494.68|23615.24|23495.24|23614.31|23494.31|10
1638345190000|2021-12-01 07:53:10|23614.56|23494.56|23614.7|23494.7|23615.36|23495.36|23614.36|23494.36|10
1638345200000|2021-12-01 07:53:20|23614.97|23494.97|23616.1|23496.1|23616.1|23496.1|23614.2|23494.2|10
1638345210000|2021-12-01 07:53:30|23616.02|23496.02|23622.48|23502.48|23622.52|23502.52|23616.02|23496.02|10
1638345220000|2021-12-01 07:53:40|23623.68|23503.68|23627.29|23507.29|23627.9|23507.9|23623.68|23503.68|10
1638345230000|2021-12-01 07:53:50|23628.02|23508.02|23624.85|23504.85|23631.78|23511.78|23624.85|23504.85|10
1638345240000|2021-12-01 07:54:00|23624|23504|23620.85|23500.85|23624.44|23504.44|23620.85|23500.85|10
1638345250000|2021-12-01 07:54:10|23619.06|23499.06|23610.3|23490.3|23619.06|23499.06|23610.3|23490.3|10
1638345260000|2021-12-01 07:54:20|23609.15|23489.15|23605.57|23485.57|23609.15|23489.15|23605.46|23485.46|10
1638345270000|2021-12-01 07:54:30|23605.55|23485.55|23604.23|23484.23|23605.55|23485.55|23602.63|23482.63|9
1638345280000|2021-12-01 07:54:40|23604.51|23484.51|23604.34|23484.34|23605.97|23485.97|23604.07|23484.07|10
1638345290000|2021-12-01 07:54:50|23603.75|23483.75|23601.91|23481.91|23603.75|23483.75|23601.44|23481.44|9
1638345300000|2021-12-01 07:55:00|23601.07|23481.07|23600.47|23480.47|23601.07|23481.07|23600.02|23480.02|10
1638345310000|2021-12-01 07:55:10|23600.33|23480.33|23600.74|23480.74|23601.51|23481.51|23600.33|23480.33|10
1638345320000|2021-12-01 07:55:20|23600.97|23480.97|23598.19|23478.19|23601.01|23481.01|23596.67|23476.67|10
1638345330000|2021-12-01 07:55:30|23598.64|23478.64|23601.9|23481.9|23601.9|23481.9|23597.98|23477.98|10
1638345340000|2021-12-01 07:55:40|23602.66|23482.66|23603.8|23483.8|23603.8|23483.8|23601.31|23481.31|10
1638345350000|2021-12-01 07:55:50|23605.1|23485.1|23602.88|23482.88|23605.1|23485.1|23602.65|23482.65|10
1638345360000|2021-12-01 07:56:00|23602.96|23482.96|23604.51|23484.51|23604.51|23484.51|23601.93|23481.93|9
1638345370000|2021-12-01 07:56:10|23605.66|23485.66|23604.02|23484.02|23605.66|23485.66|23603.48|23483.48|9
1638345380000|2021-12-01 07:56:20|23604.12|23484.12|23602.81|23482.81|23604.12|23484.12|23602.81|23482.81|10
1638345390000|2021-12-01 07:56:30|23600.31|23480.31|23602.03|23482.03|23602.03|23482.03|23599.87|23479.87|9
1638345400000|2021-12-01 07:56:40|23601.27|23481.27|23605.68|23485.68|23606.12|23486.12|23600.86|23480.86|10
1638345410000|2021-12-01 07:56:50|23604.99|23484.99|23604.12|23484.12|23604.99|23484.99|23603.34|23483.34|10
1638345420000|2021-12-01 07:57:00|23604.64|23484.64|23605.58|23485.58|23605.88|23485.88|23604.39|23484.39|10
1638345430000|2021-12-01 07:57:10|23605.81|23485.81|23607.69|23487.69|23607.69|23487.69|23605.68|23485.68|10
1638345440000|2021-12-01 07:57:20|23608.52|23488.52|23611.49|23491.49|23611.49|23491.49|23608.12|23488.12|10
1638345450000|2021-12-01 07:57:30|23613.83|23493.83|23618.72|23498.72|23618.72|23498.72|23613.83|23493.83|9
1638345460000|2021-12-01 07:57:40|23618.65|23498.65|23621.28|23501.28|23621.64|23501.64|23618.65|23498.65|9
1638345470000|2021-12-01 07:57:50|23621.18|23501.18|23622.68|23502.68|23622.91|23502.91|23619.96|23499.96|10
1638345480000|2021-12-01 07:58:00|23622.31|23502.31|23624.25|23504.25|23624.25|23504.25|23622.29|23502.29|10
1638345490000|2021-12-01 07:58:10|23622.66|23502.66|23622.86|23502.86|23623.53|23503.53|23622.21|23502.21|10
1638345500000|2021-12-01 07:58:20|23623.27|23503.27|23627.41|23507.41|23627.65|23507.65|23623.2|23503.2|10
1638345510000|2021-12-01 07:58:30|23627.44|23507.44|23630.4|23510.4|23631.1|23511.1|23627.44|23507.44|10
1638345520000|2021-12-01 07:58:40|23630.02|23510.02|23628.28|23508.28|23630.02|23510.02|23627.96|23507.96|10
1638345530000|2021-12-01 07:58:50|23627.78|23507.78|23628.82|23508.82|23628.85|23508.85|23626.9|23506.9|10
1638345540000|2021-12-01 07:59:00|23628.86|23508.86|23631.3|23511.3|23631.3|23511.3|23627.98|23507.98|10
1638345550000|2021-12-01 07:59:10|23629.64|23509.64|23630.86|23510.86|23631.18|23511.18|23629.31|23509.31|10
1638345560000|2021-12-01 07:59:20|23630.02|23510.02|23627.17|23507.17|23630.08|23510.08|23627.17|23507.17|10
1638345570000|2021-12-01 07:59:30|23627.59|23507.59|23625.92|23505.92|23629.14|23509.14|23625.92|23505.92|10
1638345580000|2021-12-01 07:59:40|23625.97|23505.97|23624.29|23504.29|23626.01|23506.01|23624.29|23504.29|10
1638345590000|2021-12-01 07:59:50|23623.54|23503.54|23626.12|23506.12|23626.12|23506.12|23622.79|23502.79|10
1638345600000|2021-12-01 08:00:00|23626.09|23506.09|23633.59|23513.59|23633.59|23513.59|23625.45|23505.45|10
1638345610000|2021-12-01 08:00:10|23634.72|23514.72|23635.94|23515.94|23636.54|23516.54|23634.72|23514.72|10
1638345620000|2021-12-01 08:00:20|23636.68|23516.68|23637.34|23517.34|23637.88|23517.88|23636.62|23516.62|10
1638345630000|2021-12-01 08:00:30|23638.07|23518.07|23640.74|23520.74|23640.74|23520.74|23638.07|23518.07|9
1638345640000|2021-12-01 08:00:40|23642.34|23522.34|23644.03|23524.03|23644.55|23524.55|23642.34|23522.34|9
1638345650000|2021-12-01 08:00:50|23644.22|23524.22|23645.98|23525.98|23647.65|23527.65|23644.22|23524.22|10
1638345660000|2021-12-01 08:01:00|23646.8|23526.8|23648.45|23528.45|23648.63|23528.63|23646.68|23526.68|10
1638345670000|2021-12-01 08:01:10|23649.41|23529.41|23653.13|23533.13|23654.24|23534.24|23649.41|23529.41|10
1638345680000|2021-12-01 08:01:20|23653.58|23533.58|23655.02|23535.02|23655.6|23535.6|23653.13|23533.13|10
1638345690000|2021-12-01 08:01:30|23654.16|23534.16|23647.14|23527.14|23654.16|23534.16|23647.14|23527.14|10
1638345700000|2021-12-01 08:01:40|23645.47|23525.47|23635.98|23515.98|23645.47|23525.47|23635.98|23515.98|10
1638345710000|2021-12-01 08:01:50|23635.96|23515.96|23628.83|23508.83|23635.96|23515.96|23628.49|23508.49|9
1638345720000|2021-12-01 08:02:00|23626.64|23506.64|23613.57|23493.57|23626.95|23506.95|23613.57|23493.57|10
1638345730000|2021-12-01 08:02:10|23613.96|23493.96|23604.27|23484.27|23613.96|23493.96|23604.27|23484.27|10
1638345740000|2021-12-01 08:02:20|23603.28|23483.28|23601.2|23481.2|23603.97|23483.97|23600.44|23480.44|10
1638345750000|2021-12-01 08:02:30|23601.42|23481.42|23597.31|23477.31|23601.42|23481.42|23597.31|23477.31|10
1638345760000|2021-12-01 08:02:40|23597.57|23477.57|23596.46|23476.46|23597.57|23477.57|23595.65|23475.65|10
1638345770000|2021-12-01 08:02:50|23597.41|23477.41|23597.26|23477.26|23597.74|23477.74|23595.11|23475.11|10
1638345780000|2021-12-01 08:03:00|23597.02|23477.02|23601.09|23481.09|23601.09|23481.09|23596.93|23476.93|10
1638345790000|2021-12-01 08:03:10|23601.36|23481.36|23611.64|23491.64|23611.64|23491.64|23601.36|23481.36|10
1638345800000|2021-12-01 08:03:20|23611.7|23491.7|23610.22|23490.22|23612.13|23492.13|23609.84|23489.84|10
1638345810000|2021-12-01 08:03:30|23607.74|23487.74|23600.19|23480.19|23607.74|23487.74|23600.19|23480.19|8
1638346300000|2021-12-01 08:11:40|23512.96|23392.96|23512.96|23392.96|23512.96|23392.96|23512.96|23392.96|1
1638346310000|2021-12-01 08:11:50|23512.83|23392.83|23512.49|23392.49|23512.91|23392.91|23512.41|23392.41|10
1638346320000|2021-12-01 08:12:00|23511.48|23391.48|23509.13|23389.13|23511.48|23391.48|23509.13|23389.13|10
1638346330000|2021-12-01 08:12:10|23507.95|23387.95|23504.08|23384.08|23508.8|23388.8|23504.08|23384.08|10
1638346340000|2021-12-01 08:12:20|23503.79|23383.79|23500.42|23380.42|23503.88|23383.88|23500.41|23380.41|10
1638346350000|2021-12-01 08:12:30|23500.1|23380.1|23494.96|23374.96|23500.1|23380.1|23494.96|23374.96|10
1638346360000|2021-12-01 08:12:40|23495.1|23375.1|23496.92|23376.92|23496.92|23376.92|23494.6|23374.6|10
1638346370000|2021-12-01 08:12:50|23496.13|23376.13|23485.17|23365.17|23496.13|23376.13|23485.17|23365.17|10
1638346380000|2021-12-01 08:13:00|23485.01|23365.01|23488.13|23368.13|23488.99|23368.99|23485.01|23365.01|10
1638346390000|2021-12-01 08:13:10|23488.75|23368.75|23484.96|23364.96|23488.75|23368.75|23484.96|23364.96|10
1638346400000|2021-12-01 08:13:20|23485.86|23365.86|23487.65|23367.65|23487.71|23367.71|23485.86|23365.86|9
1638346410000|2021-12-01 08:13:30|23488.27|23368.27|23485.78|23365.78|23488.86|23368.86|23485.6|23365.6|10
1638346420000|2021-12-01 08:13:40|23485.57|23365.57|23484.43|23364.43|23485.57|23365.57|23484.43|23364.43|10
1638346430000|2021-12-01 08:13:50|23483.49|23363.49|23482.77|23362.77|23484.51|23364.51|23482.5|23362.5|10
1638346440000|2021-12-01 08:14:00|23482.42|23362.42|23482.52|23362.52|23482.85|23362.85|23481.85|23361.85|10
1638346450000|2021-12-01 08:14:10|23482.92|23362.92|23480.7|23360.7|23483.19|23363.19|23480.7|23360.7|10
1638346460000|2021-12-01 08:14:20|23480.55|23360.55|23481.13|23361.13|23481.28|23361.28|23479.12|23359.12|10
1638346470000|2021-12-01 08:14:30|23480.95|23360.95|23482.13|23362.13|23482.27|23362.27|23480.15|23360.15|10
1638346480000|2021-12-01 08:14:40|23482.46|23362.46|23483.96|23363.96|23484.58|23364.58|23482.46|23362.46|10
1638346490000|2021-12-01 08:14:50|23484.1|23364.1|23487.22|23367.22|23487.45|23367.45|23483.14|23363.14|10
1638346500000|2021-12-01 08:15:00|23487.18|23367.18|23490.21|23370.21|23490.21|23370.21|23487.18|23367.18|10
1638346510000|2021-12-01 08:15:10|23489.82|23369.82|23494.81|23374.81|23494.81|23374.81|23489.82|23369.82|10
1638346520000|2021-12-01 08:15:20|23495.49|23375.49|23494.06|23374.06|23496.99|23376.99|23494.06|23374.06|10
1638346530000|2021-12-01 08:15:30|23494.55|23374.55|23521.33|23401.33|23521.33|23401.33|23489.83|23369.83|10
1638346540000|2021-12-01 08:15:40|23522.99|23402.99|23534.11|23414.11|23535.34|23415.34|23522.99|23402.99|10
1638346550000|2021-12-01 08:15:50|23533.25|23413.25|23537.12|23417.12|23537.12|23417.12|23533.22|23413.22|10
1638346560000|2021-12-01 08:16:00|23536.95|23416.95|23543.47|23423.47|23544.45|23424.45|23536.95|23416.95|10
1638346570000|2021-12-01 08:16:10|23543.84|23423.84|23550.1|23430.1|23550.1|23430.1|23543.61|23423.61|10
1638346580000|2021-12-01 08:16:20|23554.75|23434.75|23551.81|23431.81|23556.01|23436.01|23551.81|23431.81|9
1638346590000|2021-12-01 08:16:30|23552|23432|23548.05|23428.05|23552.3|23432.3|23548.05|23428.05|10
1638346600000|2021-12-01 08:16:40|23547.91|23427.91|23546.94|23426.94|23547.97|23427.97|23546.86|23426.86|10
1638346610000|2021-12-01 08:16:50|23545.98|23425.98|23547.49|23427.49|23547.49|23427.49|23544.69|23424.69|10
1638346620000|2021-12-01 08:17:00|23545.06|23425.06|23547.65|23427.65|23547.65|23427.65|23545.06|23425.06|10
1638346630000|2021-12-01 08:17:10|23549.28|23429.28|23557.3|23437.3|23557.3|23437.3|23549.28|23429.28|10
1638346640000|2021-12-01 08:17:20|23557.64|23437.64|23568.78|23448.78|23568.78|23448.78|23556.89|23436.89|9
1638346650000|2021-12-01 08:17:30|23568.7|23448.7|23581.8|23461.8|23581.92|23461.92|23568.7|23448.7|10
1638346660000|2021-12-01 08:17:40|23582.93|23462.93|23594.41|23474.41|23594.41|23474.41|23582.93|23462.93|10
1638346670000|2021-12-01 08:17:50|23597.45|23477.45|23596.12|23476.12|23597.98|23477.98|23595.84|23475.84|10
1638346680000|2021-12-01 08:18:00|23604.19|23484.19|23612.33|23492.33|23612.65|23492.65|23602.56|23482.56|10
1638346690000|2021-12-01 08:18:10|23613.07|23493.07|23603.47|23483.47|23613.07|23493.07|23603.47|23483.47|10
1638346700000|2021-12-01 08:18:20|23603.17|23483.17|23601.52|23481.52|23606.15|23486.15|23601|23481|10
1638346710000|2021-12-01 08:18:30|23601.14|23481.14|23608.46|23488.46|23608.46|23488.46|23601.14|23481.14|10
1638346720000|2021-12-01 08:18:40|23609.34|23489.34|23623.24|23503.24|23623.24|23503.24|23609|23489|10
1638346730000|2021-12-01 08:18:50|23626.2|23506.2|23632.92|23512.92|23635.3|23515.3|23626.2|23506.2|10
1638346740000|2021-12-01 08:19:00|23632.73|23512.73|23639.59|23519.59|23639.59|23519.59|23632.64|23512.64|10
1638346750000|2021-12-01 08:19:10|23639.9|23519.9|23639.94|23519.94|23640.63|23520.63|23638.27|23518.27|10
1638346760000|2021-12-01 08:19:20|23640.04|23520.04|23631.53|23511.53|23640.04|23520.04|23631.53|23511.53|10
1638346770000|2021-12-01 08:19:30|23631.12|23511.12|23631|23511|23631.25|23511.25|23628.1|23508.1|10
1638346780000|2021-12-01 08:19:40|23631.36|23511.36|23629.02|23509.02|23633.22|23513.22|23629.02|23509.02|10
1638346790000|2021-12-01 08:19:50|23630.41|23510.41|23630.96|23510.96|23631.04|23511.04|23630.1|23510.1|10
1638346800000|2021-12-01 08:20:00|23630.39|23510.39|23626.96|23506.96|23631.92|23511.92|23626.87|23506.87|10
1638346810000|2021-12-01 08:20:10|23625.16|23505.16|23608.52|23488.52|23625.16|23505.16|23608.52|23488.52|10
1638346820000|2021-12-01 08:20:20|23607.32|23487.32|23607.35|23487.35|23607.35|23487.35|23605.24|23485.24|10
1638346830000|2021-12-01 08:20:30|23606.77|23486.77|23611.59|23491.59|23611.59|23491.59|23606.77|23486.77|10
1638346840000|2021-12-01 08:20:40|23611.81|23491.81|23610.22|23490.22|23611.81|23491.81|23610.03|23490.03|10
1638346850000|2021-12-01 08:20:50|23609.54|23489.54|23609.95|23489.95|23609.95|23489.95|23608.78|23488.78|9
1638346860000|2021-12-01 08:21:00|23609.98|23489.98|23610.36|23490.36|23610.68|23490.68|23609.62|23489.62|9
1638346870000|2021-12-01 08:21:10|23610.05|23490.05|23607.47|23487.47|23610.05|23490.05|23606.94|23486.94|10
1638346880000|2021-12-01 08:21:20|23608.88|23488.88|23608.7|23488.7|23611.32|23491.32|23608.7|23488.7|10
1638346890000|2021-12-01 08:21:30|23608.33|23488.33|23609.65|23489.65|23609.65|23489.65|23607.89|23487.89|9
1638346900000|2021-12-01 08:21:40|23610.11|23490.11|23617.72|23497.72|23617.72|23497.72|23610.11|23490.11|9
1638346910000|2021-12-01 08:21:50|23617.4|23497.4|23626.17|23506.17|23626.17|23506.17|23617.4|23497.4|10
1638346920000|2021-12-01 08:22:00|23627.59|23507.59|23634.7|23514.7|23634.7|23514.7|23627.13|23507.13|10
1638346930000|2021-12-01 08:22:10|23635.95|23515.95|23642.86|23522.86|23642.86|23522.86|23635.84|23515.84|10
1638346940000|2021-12-01 08:22:20|23645.69|23525.69|23656.34|23536.34|23656.34|23536.34|23645.69|23525.69|10
1638346950000|2021-12-01 08:22:30|23658.14|23538.14|23670.13|23550.13|23670.13|23550.13|23658.14|23538.14|10
1638346960000|2021-12-01 08:22:40|23671.65|23551.65|23685.09|23565.09|23685.09|23565.09|23671.65|23551.65|10
1638346970000|2021-12-01 08:22:50|23690.18|23570.18|23690.19|23570.19|23692.22|23572.22|23689.54|23569.54|10
1638346980000|2021-12-01 08:23:00|23690.43|23570.43|23673.81|23553.81|23690.43|23570.43|23673.79|23553.79|10
1638346990000|2021-12-01 08:23:10|23672.45|23552.45|23675.51|23555.51|23675.51|23555.51|23671.88|23551.88|10
1638347000000|2021-12-01 08:23:20|23675.92|23555.92|23679.39|23559.39|23679.39|23559.39|23673.06|23553.06|10
1638347010000|2021-12-01 08:23:30|23682.16|23562.16|23695.85|23575.85|23695.85|23575.85|23682.16|23562.16|10
1638347020000|2021-12-01 08:23:40|23696.69|23576.69|23699.05|23579.05|23699.05|23579.05|23696.11|23576.11|10
1638347030000|2021-12-01 08:23:50|23699.02|23579.02|23699.08|23579.08|23699.46|23579.46|23698.03|23578.03|10
1638347040000|2021-12-01 08:24:00|23699.09|23579.09|23696.71|23576.71|23699.09|23579.09|23696.7|23576.7|10
1638347050000|2021-12-01 08:24:10|23696.75|23576.75|23695.15|23575.15|23696.75|23576.75|23695.15|23575.15|10
1638347060000|2021-12-01 08:24:20|23695.56|23575.56|23695.52|23575.52|23696.67|23576.67|23695.15|23575.15|10
1638347070000|2021-12-01 08:24:30|23694.17|23574.17|23700.86|23580.86|23700.86|23580.86|23693.69|23573.69|10
1638347080000|2021-12-01 08:24:40|23702.37|23582.37|23702.6|23582.6|23704.53|23584.53|23702.03|23582.03|10
1638347090000|2021-12-01 08:24:50|23700.67|23580.67|23693.05|23573.05|23700.67|23580.67|23693.05|23573.05|10
1638347100000|2021-12-01 08:25:00|23692.63|23572.63|23689.11|23569.11|23693.95|23573.95|23689.11|23569.11|10
1638347110000|2021-12-01 08:25:10|23687.26|23567.26|23679.08|23559.08|23687.26|23567.26|23678.65|23558.65|10
1638347120000|2021-12-01 08:25:20|23679.43|23559.43|23685.42|23565.42|23687.76|23567.76|23678.47|23558.47|10
1638347130000|2021-12-01 08:25:30|23686.62|23566.62|23691.25|23571.25|23691.25|23571.25|23686.62|23566.62|10
1638347140000|2021-12-01 08:25:40|23690.46|23570.46|23691.22|23571.22|23693.28|23573.28|23690.46|23570.46|10
1638347150000|2021-12-01 08:25:50|23692.32|23572.32|23690.48|23570.48|23692.32|23572.32|23688.03|23568.03|10
1638347160000|2021-12-01 08:26:00|23690.2|23570.2|23693.26|23573.26|23693.59|23573.59|23689.71|23569.71|10
1638347170000|2021-12-01 08:26:10|23692.41|23572.41|23686.57|23566.57|23693.07|23573.07|23686.57|23566.57|10
1638347180000|2021-12-01 08:26:20|23683.01|23563.01|23680.78|23560.78|23683.01|23563.01|23680.76|23560.76|10
1638347190000|2021-12-01 08:26:30|23681.03|23561.03|23676.08|23556.08|23681.73|23561.73|23676.08|23556.08|10
1638347200000|2021-12-01 08:26:40|23676.44|23556.44|23674.33|23554.33|23676.44|23556.44|23674.33|23554.33|10
1638347210000|2021-12-01 08:26:50|23674.38|23554.38|23666.8|23546.8|23674.38|23554.38|23665.79|23545.79|10
1638347220000|2021-12-01 08:27:00|23667.08|23547.08|23669.15|23549.15|23669.15|23549.15|23667.08|23547.08|10
1638347230000|2021-12-01 08:27:10|23668.56|23548.56|23667.48|23547.48|23668.84|23548.84|23666.55|23546.55|10
1638347240000|2021-12-01 08:27:20|23667.49|23547.49|23668.31|23548.31|23668.31|23548.31|23667.2|23547.2|10
1638347250000|2021-12-01 08:27:30|23668.72|23548.72|23674.49|23554.49|23674.49|23554.49|23668.3|23548.3|10
1638347260000|2021-12-01 08:27:40|23674.32|23554.32|23668.42|23548.42|23674.32|23554.32|23668.42|23548.42|10
1638347270000|2021-12-01 08:27:50|23667.74|23547.74|23661.88|23541.88|23667.74|23547.74|23661.45|23541.45|10
1638347280000|2021-12-01 08:28:00|23662.2|23542.2|23656.98|23536.98|23662.2|23542.2|23656.98|23536.98|10
1638347290000|2021-12-01 08:28:10|23656.44|23536.44|23652.57|23532.57|23657.08|23537.08|23652.57|23532.57|10
1638347300000|2021-12-01 08:28:20|23651.39|23531.39|23652.43|23532.43|23652.43|23532.43|23650.7|23530.7|10
1638347310000|2021-12-01 08:28:30|23652.76|23532.76|23651.29|23531.29|23652.76|23532.76|23651.1|23531.1|10
1638347320000|2021-12-01 08:28:40|23650.88|23530.88|23650.36|23530.36|23651.09|23531.09|23649.04|23529.04|10
1638347330000|2021-12-01 08:28:50|23651.35|23531.35|23654.53|23534.53|23654.56|23534.56|23649.45|23529.45|10
1638347340000|2021-12-01 08:29:00|23655.61|23535.61|23663.64|23543.64|23663.64|23543.64|23655.61|23535.61|10
1638347350000|2021-12-01 08:29:10|23664.36|23544.36|23667.66|23547.66|23667.66|23547.66|23664.36|23544.36|10
1638347360000|2021-12-01 08:29:20|23668.12|23548.12|23669.61|23549.61|23669.61|23549.61|23667.77|23547.77|10
1638347370000|2021-12-01 08:29:30|23669.65|23549.65|23677.06|23557.06|23678.17|23558.17|23669.65|23549.65|10
1638347380000|2021-12-01 08:29:40|23678.38|23558.38|23686.73|23566.73|23688.63|23568.63|23678.38|23558.38|10
1638347390000|2021-12-01 08:29:50|23687.28|23567.28|23685.1|23565.1|23687.53|23567.53|23683.95|23563.95|10
1638347400000|2021-12-01 08:30:00|23683.79|23563.79|23677.12|23557.12|23683.79|23563.79|23677.12|23557.12|10
1638347410000|2021-12-01 08:30:10|23675.51|23555.51|23670.89|23550.89|23675.51|23555.51|23667.17|23547.17|10
1638347420000|2021-12-01 08:30:20|23674.64|23554.64|23680.76|23560.76|23680.86|23560.86|23674.64|23554.64|10
1638347430000|2021-12-01 08:30:30|23680.57|23560.57|23691.71|23571.71|23691.71|23571.71|23680.57|23560.57|10
1638347440000|2021-12-01 08:30:40|23694.2|23574.2|23714.08|23594.08|23714.08|23594.08|23694.2|23574.2|10
1638347450000|2021-12-01 08:30:50|23715.36|23595.36|23730.4|23610.4|23730.4|23610.4|23715.36|23595.36|10
1638347460000|2021-12-01 08:31:00|23731.17|23611.17|23735.97|23615.97|23736.57|23616.57|23731.17|23611.17|10
1638347470000|2021-12-01 08:31:10|23737.11|23617.11|23741.31|23621.31|23741.42|23621.42|23736.42|23616.42|10
1638347480000|2021-12-01 08:31:20|23742.56|23622.56|23746.19|23626.19|23746.19|23626.19|23742.34|23622.34|10
1638347490000|2021-12-01 08:31:30|23746.16|23626.16|23752.66|23632.66|23753.22|23633.22|23746.16|23626.16|10
1638347500000|2021-12-01 08:31:40|23753.48|23633.48|23758.3|23638.3|23758.3|23638.3|23753.44|23633.44|10
1638347510000|2021-12-01 08:31:50|23758.29|23638.29|23757.91|23637.91|23759.06|23639.06|23757.02|23637.02|10
1638347520000|2021-12-01 08:32:00|23758.28|23638.28|23758.8|23638.8|23759.35|23639.35|23756.53|23636.53|10
1638347530000|2021-12-01 08:32:10|23759.27|23639.27|23761.23|23641.23|23761.69|23641.69|23759.12|23639.12|10
1638347540000|2021-12-01 08:32:20|23764.99|23644.99|23771.75|23651.75|23771.75|23651.75|23764.99|23644.99|10
1638347550000|2021-12-01 08:32:30|23771.31|23651.31|23772.57|23652.57|23774.5|23654.5|23770.22|23650.22|10
1638347560000|2021-12-01 08:32:40|23771.73|23651.73|23765.57|23645.57|23772.17|23652.17|23765.57|23645.57|10
1638347570000|2021-12-01 08:32:50|23765.38|23645.38|23764.66|23644.66|23765.38|23645.38|23759.46|23639.46|10
1638347580000|2021-12-01 08:33:00|23765.37|23645.37|23764.57|23644.57|23768.21|23648.21|23764.57|23644.57|10
1638347590000|2021-12-01 08:33:10|23763.77|23643.77|23756.61|23636.61|23763.77|23643.77|23756.61|23636.61|10
1638347600000|2021-12-01 08:33:20|23753.15|23633.15|23749.58|23629.58|23753.65|23633.65|23749.58|23629.58|10
1638347610000|2021-12-01 08:33:30|23750.3|23630.3|23760.2|23640.2|23760.2|23640.2|23750.3|23630.3|10
1638347620000|2021-12-01 08:33:40|23761.27|23641.27|23764.16|23644.16|23766.38|23646.38|23761.27|23641.27|10
1638347630000|2021-12-01 08:33:50|23764.39|23644.39|23759.48|23639.48|23764.53|23644.53|23758.01|23638.01|10
1638347640000|2021-12-01 08:34:00|23759.03|23639.03|23755.22|23635.22|23759.03|23639.03|23754.17|23634.17|10
1638347650000|2021-12-01 08:34:10|23755.53|23635.53|23754.81|23634.81|23755.53|23635.53|23753.99|23633.99|10
1638347660000|2021-12-01 08:34:20|23754.77|23634.77|23753.06|23633.06|23754.77|23634.77|23753.06|23633.06|10
1638347670000|2021-12-01 08:34:30|23751.83|23631.83|23747.74|23627.74|23753.33|23633.33|23747.74|23627.74|10
1638347680000|2021-12-01 08:34:40|23747.04|23627.04|23752.05|23632.05|23752.05|23632.05|23746|23626|10
1638347690000|2021-12-01 08:34:50|23755.51|23635.51|23754.72|23634.72|23755.51|23635.51|23752.95|23632.95|10
1638347700000|2021-12-01 08:35:00|23754.93|23634.93|23754.03|23634.03|23756.06|23636.06|23754.03|23634.03|10
1638347710000|2021-12-01 08:35:10|23751.78|23631.78|23747.01|23627.01|23751.78|23631.78|23746.29|23626.29|10
1638347720000|2021-12-01 08:35:20|23747.86|23627.86|23745.39|23625.39|23747.86|23627.86|23743.14|23623.14|10
1638347730000|2021-12-01 08:35:30|23743.97|23623.97|23745.11|23625.11|23745.11|23625.11|23742.87|23622.87|9
1638347740000|2021-12-01 08:35:40|23744.88|23624.88|23745.19|23625.19|23745.19|23625.19|23742.83|23622.83|10
1638347750000|2021-12-01 08:35:50|23745.29|23625.29|23743.67|23623.67|23745.77|23625.77|23743.67|23623.67|10
1638347760000|2021-12-01 08:36:00|23743.22|23623.22|23743.6|23623.6|23745.5|23625.5|23742.8|23622.8|10
1638347770000|2021-12-01 08:36:10|23745.06|23625.06|23749.28|23629.28|23749.28|23629.28|23745.06|23625.06|10
1638347780000|2021-12-01 08:36:20|23749.35|23629.35|23752.99|23632.99|23753.62|23633.62|23749.35|23629.35|10
1638347790000|2021-12-01 08:36:30|23753.07|23633.07|23755.31|23635.31|23755.31|23635.31|23752.28|23632.28|10
1638347800000|2021-12-01 08:36:40|23755.2|23635.2|23753.01|23633.01|23755.34|23635.34|23753.01|23633.01|10
1638347810000|2021-12-01 08:36:50|23752.19|23632.19|23746.53|23626.53|23752.19|23632.19|23746.53|23626.53|10
1638347820000|2021-12-01 08:37:00|23745.91|23625.91|23742.32|23622.32|23745.91|23625.91|23742.32|23622.32|10
1638347830000|2021-12-01 08:37:10|23742.34|23622.34|23742.58|23622.58|23743.34|23623.34|23742.34|23622.34|10
1638347840000|2021-12-01 08:37:20|23741.91|23621.91|23742.24|23622.24|23743.2|23623.2|23741.91|23621.91|10
1638347850000|2021-12-01 08:37:30|23742.35|23622.35|23739.6|23619.6|23742.42|23622.42|23739.6|23619.6|10
1638347860000|2021-12-01 08:37:40|23738.15|23618.15|23735.77|23615.77|23738.15|23618.15|23735.77|23615.77|10
1638347870000|2021-12-01 08:37:50|23734.25|23614.25|23730.06|23610.06|23734.25|23614.25|23730.06|23610.06|10
1638347880000|2021-12-01 08:38:00|23730.2|23610.2|23726.23|23606.23|23731.09|23611.09|23726.23|23606.23|10
1638347890000|2021-12-01 08:38:10|23725.62|23605.62|23728.45|23608.45|23728.45|23608.45|23725.62|23605.62|10
1638347900000|2021-12-01 08:38:20|23729.72|23609.72|23728.31|23608.31|23730.83|23610.83|23727.79|23607.79|10
1638347910000|2021-12-01 08:38:30|23726.81|23606.81|23702.35|23582.35|23726.81|23606.81|23702.35|23582.35|10
1638347920000|2021-12-01 08:38:40|23697.13|23577.13|23699.62|23579.62|23700.11|23580.11|23693.58|23573.58|10
1638347930000|2021-12-01 08:38:50|23698.64|23578.64|23700.03|23580.03|23700.37|23580.37|23698.64|23578.64|9
1638347940000|2021-12-01 08:39:00|23699.76|23579.76|23695.51|23575.51|23699.97|23579.97|23693.99|23573.99|10
1638347950000|2021-12-01 08:39:10|23696.22|23576.22|23694.47|23574.47|23696.54|23576.54|23694.16|23574.16|10
1638347960000|2021-12-01 08:39:20|23693.07|23573.07|23684.97|23564.97|23693.07|23573.07|23684.97|23564.97|10
1638347970000|2021-12-01 08:39:30|23683.69|23563.69|23678.36|23558.36|23684|23564|23678.04|23558.04|10
1638347980000|2021-12-01 08:39:40|23678.57|23558.57|23670.3|23550.3|23678.7|23558.7|23669.07|23549.07|10
1638347990000|2021-12-01 08:39:50|23665.9|23545.9|23665.47|23545.47|23665.9|23545.9|23662.7|23542.7|10
1638348000000|2021-12-01 08:40:00|23665.85|23545.85|23666.36|23546.36|23667.71|23547.71|23665.85|23545.85|10
1638348010000|2021-12-01 08:40:10|23666.43|23546.43|23668.82|23548.82|23669.64|23549.64|23666.43|23546.43|10
1638348020000|2021-12-01 08:40:20|23667.4|23547.4|23666.16|23546.16|23667.46|23547.46|23666.16|23546.16|10
1638348030000|2021-12-01 08:40:30|23665.34|23545.34|23661.93|23541.93|23665.34|23545.34|23661.93|23541.93|10
1638348040000|2021-12-01 08:40:40|23661.52|23541.52|23658.78|23538.78|23661.52|23541.52|23657.95|23537.95|10
1638348050000|2021-12-01 08:40:50|23656.51|23536.51|23637.13|23517.13|23656.51|23536.51|23637.01|23517.01|10
1638348060000|2021-12-01 08:41:00|23631.55|23511.55|23627.21|23507.21|23631.55|23511.55|23625.08|23505.08|10
1638348070000|2021-12-01 08:41:10|23628.8|23508.8|23622.35|23502.35|23630.08|23510.08|23622.35|23502.35|10
1638348080000|2021-12-01 08:41:20|23615.7|23495.7|23608.63|23488.63|23615.7|23495.7|23608.63|23488.63|10
1638348090000|2021-12-01 08:41:30|23607.61|23487.61|23606.11|23486.11|23607.94|23487.94|23606.11|23486.11|10
1638348100000|2021-12-01 08:41:40|23606.41|23486.41|23595.04|23475.04|23606.41|23486.41|23595.04|23475.04|10
1638348110000|2021-12-01 08:41:50|23593.86|23473.86|23587.27|23467.27|23593.86|23473.86|23587.06|23467.06|10
1638348120000|2021-12-01 08:42:00|23586.9|23466.9|23588.52|23468.52|23589.02|23469.02|23585.97|23465.97|10
1638348130000|2021-12-01 08:42:10|23588.64|23468.64|23591.11|23471.11|23592.05|23472.05|23588.46|23468.46|10
1638348140000|2021-12-01 08:42:20|23593.64|23473.64|23591.21|23471.21|23594.81|23474.81|23590.85|23470.85|10
1638348150000|2021-12-01 08:42:30|23590.7|23470.7|23593.48|23473.48|23593.48|23473.48|23589.54|23469.54|10
1638348160000|2021-12-01 08:42:40|23595.23|23475.23|23599.73|23479.73|23599.73|23479.73|23595.23|23475.23|10
1638348170000|2021-12-01 08:42:50|23600.69|23480.69|23608.33|23488.33|23608.33|23488.33|23600.69|23480.69|10
1638348180000|2021-12-01 08:43:00|23607.66|23487.66|23607.05|23487.05|23609.8|23489.8|23607.05|23487.05|10
1638348190000|2021-12-01 08:43:10|23605.73|23485.73|23599.4|23479.4|23605.93|23485.93|23599.4|23479.4|10
1638348200000|2021-12-01 08:43:20|23600.19|23480.19|23597.07|23477.07|23600.19|23480.19|23597.07|23477.07|10
1638348210000|2021-12-01 08:43:30|23597.13|23477.13|23594.89|23474.89|23599.04|23479.04|23594.71|23474.71|10
1638348220000|2021-12-01 08:43:40|23591.48|23471.48|23585.25|23465.25|23591.48|23471.48|23585.25|23465.25|10
1638348230000|2021-12-01 08:43:50|23580.72|23460.72|23581.44|23461.44|23581.77|23461.77|23580.04|23460.04|10
1638348240000|2021-12-01 08:44:00|23581.72|23461.72|23578.92|23458.92|23581.72|23461.72|23578.92|23458.92|10
1638348250000|2021-12-01 08:44:10|23578.76|23458.76|23579.02|23459.02|23580.02|23460.02|23578.16|23458.16|9
1638348260000|2021-12-01 08:44:20|23578.43|23458.43|23570.53|23450.53|23578.43|23458.43|23570.53|23450.53|10
1638348270000|2021-12-01 08:44:30|23569.02|23449.02|23563.32|23443.32|23569.02|23449.02|23562.36|23442.36|9
1638348280000|2021-12-01 08:44:40|23561.86|23441.86|23556.06|23436.06|23561.86|23441.86|23556.06|23436.06|10
1638348290000|2021-12-01 08:44:50|23553.01|23433.01|23549.82|23429.82|23553.01|23433.01|23549.82|23429.82|10
1638348300000|2021-12-01 08:45:00|23548.42|23428.42|23542.82|23422.82|23548.42|23428.42|23542.82|23422.82|10
1638348310000|2021-12-01 08:45:10|23543.5|23423.5|23551.62|23431.62|23551.89|23431.89|23543.5|23423.5|10
1638348320000|2021-12-01 08:45:20|23551.54|23431.54|23557.21|23437.21|23557.21|23437.21|23551.54|23431.54|10
1638348330000|2021-12-01 08:45:30|23560.77|23440.77|23565.36|23445.36|23565.36|23445.36|23560.45|23440.45|10
1638348340000|2021-12-01 08:45:40|23566.48|23446.48|23580.64|23460.64|23580.64|23460.64|23566.48|23446.48|10
1638348350000|2021-12-01 08:45:50|23582.32|23462.32|23583.51|23463.51|23584.98|23464.98|23582.32|23462.32|10
1638348360000|2021-12-01 08:46:00|23583.15|23463.15|23576.98|23456.98|23583.15|23463.15|23576.98|23456.98|10
1638348370000|2021-12-01 08:46:10|23575.74|23455.74|23570.12|23450.12|23575.74|23455.74|23570.12|23450.12|10
1638348380000|2021-12-01 08:46:20|23567.85|23447.85|23551.29|23431.29|23567.85|23447.85|23551.29|23431.29|10
1638348390000|2021-12-01 08:46:30|23550.46|23430.46|23547.49|23427.49|23550.46|23430.46|23547.09|23427.09|10
1638348400000|2021-12-01 08:46:40|23547.39|23427.39|23542.78|23422.78|23547.47|23427.47|23542.52|23422.52|10
1638348410000|2021-12-01 08:46:50|23542.2|23422.2|23532.08|23412.08|23542.2|23422.2|23532.08|23412.08|10
1638348420000|2021-12-01 08:47:00|23527.78|23407.78|23513.7|23393.7|23527.78|23407.78|23512.81|23392.81|10
1638348430000|2021-12-01 08:47:10|23509.47|23389.47|23495.11|23375.11|23509.47|23389.47|23495.11|23375.11|10
1638348440000|2021-12-01 08:47:20|23493.73|23373.73|23474.73|23354.73|23493.73|23373.73|23473.97|23353.97|10
1638348450000|2021-12-01 08:47:30|23475.37|23355.37|23473.18|23353.18|23476.11|23356.11|23473.18|23353.18|10
1638348460000|2021-12-01 08:47:40|23471.28|23351.28|23466.82|23346.82|23471.28|23351.28|23466.45|23346.45|10
1638348470000|2021-12-01 08:47:50|23467.07|23347.07|23462.53|23342.53|23467.55|23347.55|23461.18|23341.18|10
1638348480000|2021-12-01 08:48:00|23463.15|23343.15|23468.5|23348.5|23469.29|23349.29|23462.95|23342.95|10
1638348490000|2021-12-01 08:48:10|23467.9|23347.9|23467.05|23347.05|23468.85|23348.85|23466.19|23346.19|10
1638348500000|2021-12-01 08:48:20|23467.46|23347.46|23468.63|23348.63|23470.69|23350.69|23467.46|23347.46|10
1638348510000|2021-12-01 08:48:30|23469.22|23349.22|23467.31|23347.31|23469.5|23349.5|23467.31|23347.31|10
1638348520000|2021-12-01 08:48:40|23466.1|23346.1|23460.85|23340.85|23466.31|23346.31|23460.85|23340.85|10
1638348530000|2021-12-01 08:48:50|23461.2|23341.2|23461.14|23341.14|23462.75|23342.75|23460.65|23340.65|10
1638348540000|2021-12-01 08:49:00|23460.23|23340.23|23462.7|23342.7|23465.46|23345.46|23460.23|23340.23|10
1638348550000|2021-12-01 08:49:10|23460.21|23340.21|23435.53|23315.53|23460.21|23340.21|23435.53|23315.53|10
1638348560000|2021-12-01 08:49:20|23436.23|23316.23|23421.98|23301.98|23436.23|23316.23|23421.18|23301.18|10
1638348570000|2021-12-01 08:49:30|23421.02|23301.02|23420.24|23300.24|23421.02|23301.02|23419.33|23299.33|10
1638348580000|2021-12-01 08:49:40|23421.52|23301.52|23418.94|23298.94|23421.52|23301.52|23417.26|23297.26|10
1638348590000|2021-12-01 08:49:50|23418.47|23298.47|23417.7|23297.7|23418.47|23298.47|23415.61|23295.61|10
1638348600000|2021-12-01 08:50:00|23418.4|23298.4|23422.81|23302.81|23422.81|23302.81|23417.15|23297.15|10
1638348610000|2021-12-01 08:50:10|23425.39|23305.39|23431.84|23311.84|23432.65|23312.65|23425.39|23305.39|10
1638348620000|2021-12-01 08:50:20|23430.37|23310.37|23434.54|23314.54|23434.77|23314.77|23430.25|23310.25|10
1638348630000|2021-12-01 08:50:30|23435.29|23315.29|23441.99|23321.99|23441.99|23321.99|23435.29|23315.29|10
1638348640000|2021-12-01 08:50:40|23443.8|23323.8|23449.56|23329.56|23449.79|23329.79|23443.8|23323.8|10
1638348650000|2021-12-01 08:50:50|23449.93|23329.93|23453.91|23333.91|23455.43|23335.43|23449.93|23329.93|9
1638348660000|2021-12-01 08:51:00|23454.12|23334.12|23457.12|23337.12|23457.12|23337.12|23453.47|23333.47|10
1638348670000|2021-12-01 08:51:10|23456.83|23336.83|23464.4|23344.4|23464.75|23344.75|23456.83|23336.83|10
1638348680000|2021-12-01 08:51:20|23465.38|23345.38|23470.42|23350.42|23471.79|23351.79|23465.38|23345.38|10
1638348690000|2021-12-01 08:51:30|23472.66|23352.66|23488.26|23368.26|23489.04|23369.04|23472.66|23352.66|10
1638348700000|2021-12-01 08:51:40|23488.95|23368.95|23506.96|23386.96|23506.96|23386.96|23488.95|23368.95|10
1638348710000|2021-12-01 08:51:50|23508.55|23388.55|23514.7|23394.7|23515.38|23395.38|23508.55|23388.55|10
1638348720000|2021-12-01 08:52:00|23515.89|23395.89|23520.93|23400.93|23520.93|23400.93|23515.89|23395.89|10
1638348730000|2021-12-01 08:52:10|23520.13|23400.13|23518.71|23398.71|23523.47|23403.47|23518.57|23398.57|10
1638348740000|2021-12-01 08:52:20|23516.86|23396.86|23505.81|23385.81|23516.86|23396.86|23505.81|23385.81|10
1638348750000|2021-12-01 08:52:30|23504.37|23384.37|23503.54|23383.54|23505.68|23385.68|23503.54|23383.54|10
1638348760000|2021-12-01 08:52:40|23503.61|23383.61|23498.22|23378.22|23503.61|23383.61|23498.13|23378.13|10
1638348770000|2021-12-01 08:52:50|23497.94|23377.94|23487.97|23367.97|23497.94|23377.94|23487.97|23367.97|10
1638348780000|2021-12-01 08:53:00|23485.38|23365.38|23480.07|23360.07|23485.38|23365.38|23480.07|23360.07|10
1638348790000|2021-12-01 08:53:10|23480.16|23360.16|23479.21|23359.21|23481.08|23361.08|23479.21|23359.21|10
1638348800000|2021-12-01 08:53:20|23478.64|23358.64|23479.54|23359.54|23481.37|23361.37|23478.23|23358.23|10
1638348810000|2021-12-01 08:53:30|23478.34|23358.34|23491.38|23371.38|23491.92|23371.92|23478.33|23358.33|10
1638348820000|2021-12-01 08:53:40|23492.5|23372.5|23492.54|23372.54|23494.23|23374.23|23492.5|23372.5|10
1638348830000|2021-12-01 08:53:50|23488.68|23368.68|23484.17|23364.17|23490.09|23370.09|23484.17|23364.17|10
1638348840000|2021-12-01 08:54:00|23484.16|23364.16|23486.48|23366.48|23486.48|23366.48|23483.13|23363.13|10
1638348850000|2021-12-01 08:54:10|23486.79|23366.79|23490.53|23370.53|23490.53|23370.53|23486.79|23366.79|9
1638348860000|2021-12-01 08:54:20|23493.02|23373.02|23500.65|23380.65|23500.65|23380.65|23493.02|23373.02|10
1638348870000|2021-12-01 08:54:30|23501.6|23381.6|23503.31|23383.31|23503.31|23383.31|23501.54|23381.54|10
1638348880000|2021-12-01 08:54:40|23503.88|23383.88|23501.49|23381.49|23503.88|23383.88|23501.14|23381.14|10
1638348890000|2021-12-01 08:54:50|23502.66|23382.66|23500.75|23380.75|23503.31|23383.31|23500.75|23380.75|10
1638348900000|2021-12-01 08:55:00|23500.55|23380.55|23496.59|23376.59|23500.55|23380.55|23496.59|23376.59|10
1638348910000|2021-12-01 08:55:10|23496.43|23376.43|23486.77|23366.77|23496.43|23376.43|23486.77|23366.77|10
1638348920000|2021-12-01 08:55:20|23486.18|23366.18|23474.75|23354.75|23486.18|23366.18|23474.27|23354.27|10
1638348930000|2021-12-01 08:55:30|23473.95|23353.95|23463.48|23343.48|23473.95|23353.95|23463.06|23343.06|10
1638348940000|2021-12-01 08:55:40|23463.41|23343.41|23460.06|23340.06|23463.41|23343.41|23460.06|23340.06|10
1638348950000|2021-12-01 08:55:50|23459.7|23339.7|23458.71|23338.71|23461.05|23341.05|23458.71|23338.71|10
1638348960000|2021-12-01 08:56:00|23458.56|23338.56|23447.62|23327.62|23458.56|23338.56|23447.62|23327.62|10
1638348970000|2021-12-01 08:56:10|23447.74|23327.74|23437.03|23317.03|23447.74|23327.74|23436.63|23316.63|10
1638348980000|2021-12-01 08:56:20|23436.09|23316.09|23436.3|23316.3|23436.3|23316.3|23433.7|23313.7|10
1638348990000|2021-12-01 08:56:30|23435.35|23315.35|23443.87|23323.87|23443.87|23323.87|23435.35|23315.35|10
1638349000000|2021-12-01 08:56:40|23444.54|23324.54|23453.42|23333.42|23453.42|23333.42|23444.26|23324.26|10
1638349010000|2021-12-01 08:56:50|23452.86|23332.86|23450.28|23330.28|23452.86|23332.86|23450.28|23330.28|10
1638349020000|2021-12-01 08:57:00|23448.87|23328.87|23451.67|23331.67|23451.67|23331.67|23448.87|23328.87|10
1638349030000|2021-12-01 08:57:10|23450.75|23330.75|23443.15|23323.15|23450.75|23330.75|23443.15|23323.15|10
1638349040000|2021-12-01 08:57:20|23443.02|23323.02|23438.4|23318.4|23443.02|23323.02|23437.37|23317.37|10
1638349050000|2021-12-01 08:57:30|23436.48|23316.48|23438.06|23318.06|23440.73|23320.73|23436.48|23316.48|10
1638349060000|2021-12-01 08:57:40|23437.9|23317.9|23438.62|23318.62|23438.94|23318.94|23437.59|23317.59|10
1638349070000|2021-12-01 08:57:50|23438.92|23318.92|23441.31|23321.31|23441.31|23321.31|23438.09|23318.09|10
1638349080000|2021-12-01 08:58:00|23441.41|23321.41|23434.93|23314.93|23441.41|23321.41|23434.93|23314.93|10
1638349090000|2021-12-01 08:58:10|23434.76|23314.76|23441.79|23321.79|23441.79|23321.79|23434.53|23314.53|10
1638349100000|2021-12-01 08:58:20|23441.83|23321.83|23439.15|23319.15|23441.88|23321.88|23439.15|23319.15|10
1638349110000|2021-12-01 08:58:30|23439.87|23319.87|23441.43|23321.43|23442.29|23322.29|23439.87|23319.87|10
1638349120000|2021-12-01 08:58:40|23441.88|23321.88|23443.65|23323.65|23443.65|23323.65|23441.08|23321.08|10
1638349130000|2021-12-01 08:58:50|23443.97|23323.97|23444.54|23324.54|23445.44|23325.44|23443.69|23323.69|10
1638349140000|2021-12-01 08:59:00|23444.36|23324.36|23439.95|23319.95|23444.36|23324.36|23439.95|23319.95|10
1638349150000|2021-12-01 08:59:10|23439.18|23319.18|23445.56|23325.56|23445.56|23325.56|23439.18|23319.18|10
1638349160000|2021-12-01 08:59:20|23448.37|23328.37|23452.68|23332.68|23452.68|23332.68|23448.37|23328.37|10
1638349170000|2021-12-01 08:59:30|23452.44|23332.44|23454.7|23334.7|23454.89|23334.89|23451.65|23331.65|10
1638349180000|2021-12-01 08:59:40|23454.85|23334.85|23452.64|23332.64|23454.85|23334.85|23452.03|23332.03|10
1638349190000|2021-12-01 08:59:50|23452.32|23332.32|23455.73|23335.73|23455.73|23335.73|23452.32|23332.32|10
1638349200000|2021-12-01 09:00:00|23454.76|23334.76|23448.51|23328.51|23454.76|23334.76|23448.51|23328.51|10
1638349210000|2021-12-01 09:00:10|23449.08|23329.08|23443.27|23323.27|23450.79|23330.79|23443.27|23323.27|10
1638349220000|2021-12-01 09:00:20|23443.42|23323.42|23434.87|23314.87|23443.42|23323.42|23434.87|23314.87|10
1638349230000|2021-12-01 09:00:30|23436.63|23316.63|23431.99|23311.99|23436.63|23316.63|23431.99|23311.99|10
1638349240000|2021-12-01 09:00:40|23430.9|23310.9|23421.79|23301.79|23430.9|23310.9|23421.79|23301.79|10
1638349250000|2021-12-01 09:00:50|23421.78|23301.78|23414.4|23294.4|23421.78|23301.78|23414.17|23294.17|10
1638349260000|2021-12-01 09:01:00|23414.34|23294.34|23411.78|23291.78|23414.34|23294.34|23411.78|23291.78|10
1638349270000|2021-12-01 09:01:10|23413.13|23293.13|23415.24|23295.24|23416.34|23296.34|23413.13|23293.13|10
1638349280000|2021-12-01 09:01:20|23415.59|23295.59|23419.34|23299.34|23419.34|23299.34|23415.27|23295.27|10
1638349290000|2021-12-01 09:01:30|23419.46|23299.46|23422.22|23302.22|23422.22|23302.22|23418.68|23298.68|10
1638349300000|2021-12-01 09:01:40|23422.87|23302.87|23416.04|23296.04|23423.44|23303.44|23416.04|23296.04|10
1638349310000|2021-12-01 09:01:50|23415.41|23295.41|23416.56|23296.56|23417.9|23297.9|23415.41|23295.41|10
1638349320000|2021-12-01 09:02:00|23416.91|23296.91|23416.21|23296.21|23418.51|23298.51|23415.41|23295.41|10
1638349330000|2021-12-01 09:02:10|23417.14|23297.14|23410.25|23290.25|23417.14|23297.14|23410.25|23290.25|10
1638349340000|2021-12-01 09:02:20|23408.98|23288.98|23405.96|23285.96|23408.98|23288.98|23405.73|23285.73|10
1638349350000|2021-12-01 09:02:30|23405.57|23285.57|23397.84|23277.84|23407.16|23287.16|23397.84|23277.84|10
1638349360000|2021-12-01 09:02:40|23396.51|23276.51|23394.88|23274.88|23397.13|23277.13|23394.88|23274.88|9
1638349370000|2021-12-01 09:02:50|23395.52|23275.52|23396.02|23276.02|23396.55|23276.55|23395.34|23275.34|10
1638349380000|2021-12-01 09:03:00|23396.13|23276.13|23395.34|23275.34|23397.35|23277.35|23395.34|23275.34|10
1638349390000|2021-12-01 09:03:10|23394.94|23274.94|23396.59|23276.59|23397.54|23277.54|23394.94|23274.94|10
1638349400000|2021-12-01 09:03:20|23396.4|23276.4|23390.18|23270.18|23396.4|23276.4|23390.18|23270.18|10
1638349410000|2021-12-01 09:03:30|23391.34|23271.34|23388.01|23268.01|23391.34|23271.34|23385.18|23265.18|10
1638349420000|2021-12-01 09:03:40|23386.49|23266.49|23387.76|23267.76|23387.89|23267.89|23386.49|23266.49|10
1638349430000|2021-12-01 09:03:50|23387.28|23267.28|23388.34|23268.34|23388.34|23268.34|23387|23267|10
1638349440000|2021-12-01 09:04:00|23388.15|23268.15|23397.06|23277.06|23397.06|23277.06|23388.15|23268.15|10
1638349450000|2021-12-01 09:04:10|23397.44|23277.44|23403.85|23283.85|23403.85|23283.85|23397.44|23277.44|10
1638349460000|2021-12-01 09:04:20|23403.82|23283.82|23410.19|23290.19|23410.19|23290.19|23403.69|23283.69|10
1638349470000|2021-12-01 09:04:30|23409.46|23289.46|23411.99|23291.99|23413.27|23293.27|23408.74|23288.74|10
1638349480000|2021-12-01 09:04:40|23412.02|23292.02|23422.55|23302.55|23422.55|23302.55|23412.02|23292.02|10
1638349490000|2021-12-01 09:04:50|23422.27|23302.27|23423.03|23303.03|23423.23|23303.23|23422.27|23302.27|10
1638349500000|2021-12-01 09:05:00|23423.72|23303.72|23429.92|23309.92|23430.61|23310.61|23423.72|23303.72|10
1638349510000|2021-12-01 09:05:10|23429.62|23309.62|23428.27|23308.27|23430.95|23310.95|23428.26|23308.26|9
1638349520000|2021-12-01 09:05:20|23427.74|23307.74|23423.84|23303.84|23427.74|23307.74|23423.84|23303.84|10
1638349530000|2021-12-01 09:05:30|23424.34|23304.34|23423.22|23303.22|23424.34|23304.34|23422.28|23302.28|10
1638349540000|2021-12-01 09:05:40|23423.17|23303.17|23422.59|23302.59|23423.24|23303.24|23421.89|23301.89|9
1638349550000|2021-12-01 09:05:50|23422.73|23302.73|23419.41|23299.41|23423.64|23303.64|23419.41|23299.41|10
1638349560000|2021-12-01 09:06:00|23418.99|23298.99|23400.7|23280.7|23418.99|23298.99|23400.7|23280.7|10
1638349570000|2021-12-01 09:06:10|23397.5|23277.5|23389.18|23269.18|23397.5|23277.5|23388.58|23268.58|10
1638349580000|2021-12-01 09:06:20|23388.33|23268.33|23390.32|23270.32|23390.44|23270.44|23387.65|23267.65|10
1638349590000|2021-12-01 09:06:30|23389.34|23269.34|23389.09|23269.09|23389.34|23269.34|23388.35|23268.35|9
1638349600000|2021-12-01 09:06:40|23389.53|23269.53|23387.54|23267.54|23389.92|23269.92|23387.54|23267.54|10
1638349610000|2021-12-01 09:06:50|23387.63|23267.63|23383.55|23263.55|23387.63|23267.63|23383.55|23263.55|10
1638349620000|2021-12-01 09:07:00|23383.51|23263.51|23387.04|23267.04|23387.04|23267.04|23382.68|23262.68|10
1638349630000|2021-12-01 09:07:10|23386.45|23266.45|23393.61|23273.61|23393.61|23273.61|23386.45|23266.45|10
1638349640000|2021-12-01 09:07:20|23393.83|23273.83|23394.88|23274.88|23397.62|23277.62|23393.83|23273.83|10
1638349650000|2021-12-01 09:07:30|23393.93|23273.93|23389.91|23269.91|23393.93|23273.93|23389.91|23269.91|9
1638349660000|2021-12-01 09:07:40|23389.64|23269.64|23388.29|23268.29|23390.62|23270.62|23388.29|23268.29|10
1638349670000|2021-12-01 09:07:50|23388.45|23268.45|23385.66|23265.66|23388.45|23268.45|23385.66|23265.66|10
1638349680000|2021-12-01 09:08:00|23385.24|23265.24|23385.01|23265.01|23385.59|23265.59|23384.74|23264.74|10
1638349690000|2021-12-01 09:08:10|23385.2|23265.2|23391.21|23271.21|23391.21|23271.21|23385.2|23265.2|10
1638349700000|2021-12-01 09:08:20|23395.02|23275.02|23404.11|23284.11|23404.11|23284.11|23395.02|23275.02|9
1638349710000|2021-12-01 09:08:30|23404.15|23284.15|23411.73|23291.73|23411.73|23291.73|23404.15|23284.15|10
1638349720000|2021-12-01 09:08:40|23411.61|23291.61|23410.84|23290.84|23412.51|23292.51|23409.09|23289.09|10
1638349730000|2021-12-01 09:08:50|23411.24|23291.24|23414.63|23294.63|23414.63|23294.63|23411.24|23291.24|10
1638349740000|2021-12-01 09:09:00|23414.77|23294.77|23417.38|23297.38|23417.38|23297.38|23414.77|23294.77|9
1638349750000|2021-12-01 09:09:10|23418.42|23298.42|23418.28|23298.28|23419.93|23299.93|23418.28|23298.28|10
1638349760000|2021-12-01 09:09:20|23418.52|23298.52|23412.79|23292.79|23418.52|23298.52|23412.79|23292.79|10
1638349770000|2021-12-01 09:09:30|23412.67|23292.67|23415.8|23295.8|23415.8|23295.8|23412.51|23292.51|10
1638349780000|2021-12-01 09:09:40|23416.52|23296.52|23416.56|23296.56|23417.3|23297.3|23415.98|23295.98|10
1638349790000|2021-12-01 09:09:50|23419.88|23299.88|23431.41|23311.41|23432.01|23312.01|23419.88|23299.88|10
1638349800000|2021-12-01 09:10:00|23432.51|23312.51|23432.34|23312.34|23432.63|23312.63|23431.91|23311.91|10
1638349810000|2021-12-01 09:10:10|23432.73|23312.73|23441.03|23321.03|23441.46|23321.46|23432.73|23312.73|10
1638349820000|2021-12-01 09:10:20|23441.02|23321.02|23445.29|23325.29|23445.29|23325.29|23441.02|23321.02|9
1638349830000|2021-12-01 09:10:30|23446.01|23326.01|23449.07|23329.07|23449.76|23329.76|23446.01|23326.01|10
1638349840000|2021-12-01 09:10:40|23449.61|23329.61|23461.86|23341.86|23462.06|23342.06|23449.61|23329.61|10
1638349850000|2021-12-01 09:10:50|23463.95|23343.95|23471.92|23351.92|23471.92|23351.92|23463.95|23343.95|10
1638349860000|2021-12-01 09:11:00|23473.99|23353.99|23480.15|23360.15|23480.63|23360.63|23473.99|23353.99|10
1638349870000|2021-12-01 09:11:10|23479.43|23359.43|23483.92|23363.92|23485.01|23365.01|23478.46|23358.46|9
1638349880000|2021-12-01 09:11:20|23483.31|23363.31|23482.3|23362.3|23483.76|23363.76|23480.92|23360.92|10
1638349890000|2021-12-01 09:11:30|23481.43|23361.43|23482.13|23362.13|23482.13|23362.13|23479.54|23359.54|10
1638349900000|2021-12-01 09:11:40|23482.25|23362.25|23490.52|23370.52|23490.52|23370.52|23482.25|23362.25|10
1638349910000|2021-12-01 09:11:50|23491.54|23371.54|23493.28|23373.28|23493.28|23373.28|23491.54|23371.54|10
1638349920000|2021-12-01 09:12:00|23501.05|23381.05|23504.55|23384.55|23504.55|23384.55|23500.51|23380.51|10
1638349930000|2021-12-01 09:12:10|23505.21|23385.21|23503.04|23383.04|23505.21|23385.21|23503.04|23383.04|10
1638349940000|2021-12-01 09:12:20|23501.93|23381.93|23499.36|23379.36|23502.91|23382.91|23499.36|23379.36|10
1638349950000|2021-12-01 09:12:30|23499.32|23379.32|23495.64|23375.64|23499.32|23379.32|23495.25|23375.25|9
1638349960000|2021-12-01 09:12:40|23495.83|23375.83|23495.95|23375.95|23496.46|23376.46|23493.37|23373.37|10
1638349970000|2021-12-01 09:12:50|23495.26|23375.26|23495.87|23375.87|23496.63|23376.63|23495.26|23375.26|10
1638349980000|2021-12-01 09:13:00|23496.12|23376.12|23498.9|23378.9|23499.93|23379.93|23496.12|23376.12|10
1638349990000|2021-12-01 09:13:10|23499.28|23379.28|23498.13|23378.13|23500.81|23380.81|23498.13|23378.13|10
1638350000000|2021-12-01 09:13:20|23498.14|23378.14|23493.57|23373.57|23498.16|23378.16|23493.57|23373.57|10
1638350010000|2021-12-01 09:13:30|23494.35|23374.35|23489.35|23369.35|23494.35|23374.35|23489.35|23369.35|10
1638350020000|2021-12-01 09:13:40|23487.89|23367.89|23487.82|23367.82|23489.61|23369.61|23487.31|23367.31|9
1638350030000|2021-12-01 09:13:50|23487.91|23367.91|23487.63|23367.63|23489.35|23369.35|23487.63|23367.63|10
1638350040000|2021-12-01 09:14:00|23488.5|23368.5|23501.09|23381.09|23501.09|23381.09|23488.5|23368.5|10
1638350050000|2021-12-01 09:14:10|23500.97|23380.97|23506.91|23386.91|23508.45|23388.45|23500.97|23380.97|10
1638350060000|2021-12-01 09:14:20|23506.92|23386.92|23505.31|23385.31|23508.43|23388.43|23505.31|23385.31|10
1638350070000|2021-12-01 09:14:30|23503.5|23383.5|23503.07|23383.07|23503.68|23383.68|23502.31|23382.31|9
1638350080000|2021-12-01 09:14:40|23502.94|23382.94|23502.48|23382.48|23502.96|23382.96|23500.57|23380.57|10
1638350090000|2021-12-01 09:14:50|23502.72|23382.72|23498.26|23378.26|23502.72|23382.72|23498.26|23378.26|10
1638350100000|2021-12-01 09:15:00|23498.88|23378.88|23505.27|23385.27|23505.27|23385.27|23498.88|23378.88|10
1638350110000|2021-12-01 09:15:10|23506.24|23386.24|23520.78|23400.78|23520.78|23400.78|23506.24|23386.24|10
1638350120000|2021-12-01 09:15:20|23522.15|23402.15|23531.98|23411.98|23531.98|23411.98|23522.15|23402.15|10
1638350130000|2021-12-01 09:15:30|23534.55|23414.55|23542.68|23422.68|23542.68|23422.68|23532.52|23412.52|10
1638350140000|2021-12-01 09:15:40|23543.2|23423.2|23543.72|23423.72|23543.81|23423.81|23542.34|23422.34|10
1638350150000|2021-12-01 09:15:50|23542.78|23422.78|23540.08|23420.08|23543.08|23423.08|23540.08|23420.08|10
1638350160000|2021-12-01 09:16:00|23540.27|23420.27|23546.76|23426.76|23546.76|23426.76|23540.27|23420.27|10
1638350170000|2021-12-01 09:16:10|23546.73|23426.73|23541.86|23421.86|23547.22|23427.22|23541.86|23421.86|10
1638350180000|2021-12-01 09:16:20|23541.55|23421.55|23542.32|23422.32|23543.09|23423.09|23541.55|23421.55|10
1638350190000|2021-12-01 09:16:30|23542.59|23422.59|23542.88|23422.88|23543.48|23423.48|23542.22|23422.22|10
1638350200000|2021-12-01 09:16:40|23541.72|23421.72|23540.6|23420.6|23542.47|23422.47|23540.2|23420.2|10
1638350210000|2021-12-01 09:16:50|23538|23418|23536.37|23416.37|23538.11|23418.11|23536.34|23416.34|10
1638350220000|2021-12-01 09:17:00|23536.25|23416.25|23531.25|23411.25|23536.25|23416.25|23531.25|23411.25|10
1638350230000|2021-12-01 09:17:10|23531.98|23411.98|23533.19|23413.19|23533.19|23413.19|23531.42|23411.42|10
1638350240000|2021-12-01 09:17:20|23533.5|23413.5|23531.95|23411.95|23533.5|23413.5|23531.95|23411.95|10
1638350250000|2021-12-01 09:17:30|23530.79|23410.79|23522.37|23402.37|23530.79|23410.79|23521.39|23401.39|10
1638350260000|2021-12-01 09:17:40|23522.78|23402.78|23520.34|23400.34|23522.78|23402.78|23520.34|23400.34|10
1638350270000|2021-12-01 09:17:50|23520.39|23400.39|23519.24|23399.24|23520.39|23400.39|23518.1|23398.1|10
1638350280000|2021-12-01 09:18:00|23519.95|23399.95|23519.25|23399.25|23519.95|23399.95|23518.78|23398.78|10
1638350290000|2021-12-01 09:18:10|23520.06|23400.06|23518.56|23398.56|23520.06|23400.06|23518.2|23398.2|10
1638350300000|2021-12-01 09:18:20|23518.17|23398.17|23518.28|23398.28|23519.67|23399.67|23518.17|23398.17|10
1638350310000|2021-12-01 09:18:30|23518.25|23398.25|23517.81|23397.81|23519.12|23399.12|23517.81|23397.81|9
1638350320000|2021-12-01 09:18:40|23517|23397|23515.54|23395.54|23517|23397|23513.69|23393.69|10
1638350330000|2021-12-01 09:18:50|23515.65|23395.65|23518.51|23398.51|23518.84|23398.84|23514.66|23394.66|10
1638350340000|2021-12-01 09:19:00|23518.44|23398.44|23520.53|23400.53|23520.64|23400.64|23517.37|23397.37|10
1638350350000|2021-12-01 09:19:10|23520.19|23400.19|23520.93|23400.93|23521.59|23401.59|23519.68|23399.68|10
1638350360000|2021-12-01 09:19:20|23521.61|23401.61|23525.16|23405.16|23525.16|23405.16|23521.4|23401.4|10
1638350370000|2021-12-01 09:19:30|23525.29|23405.29|23527.97|23407.97|23528.22|23408.22|23525.29|23405.29|10
1638350380000|2021-12-01 09:19:40|23527.95|23407.95|23529.56|23409.56|23530|23410|23527.95|23407.95|10
1638350390000|2021-12-01 09:19:50|23529.61|23409.61|23534.2|23414.2|23534.2|23414.2|23529.61|23409.61|10
1638350400000|2021-12-01 09:20:00|23535.08|23415.08|23538.09|23418.09|23538.23|23418.23|23535.08|23415.08|10
1638350410000|2021-12-01 09:20:10|23538.39|23418.39|23537.89|23417.89|23540.16|23420.16|23537.89|23417.89|10
1638350420000|2021-12-01 09:20:20|23538.6|23418.6|23534.39|23414.39|23538.6|23418.6|23534.31|23414.31|10
1638350430000|2021-12-01 09:20:30|23534.21|23414.21|23533.22|23413.22|23534.21|23414.21|23532.61|23412.61|9
1638350440000|2021-12-01 09:20:40|23533.3|23413.3|23534.41|23414.41|23534.41|23414.41|23532.74|23412.74|9
1638350450000|2021-12-01 09:20:50|23536.09|23416.09|23541.61|23421.61|23541.61|23421.61|23535.69|23415.69|10
1638350460000|2021-12-01 09:21:00|23541.64|23421.64|23541.19|23421.19|23542.43|23422.43|23541.14|23421.14|10
1638350470000|2021-12-01 09:21:10|23540.78|23420.78|23540.32|23420.32|23541.22|23421.22|23539.07|23419.07|10
1638350480000|2021-12-01 09:21:20|23540.56|23420.56|23538.51|23418.51|23540.56|23420.56|23537.49|23417.49|10
1638350490000|2021-12-01 09:21:30|23538.06|23418.06|23534.05|23414.05|23538.06|23418.06|23533.5|23413.5|10
1638350500000|2021-12-01 09:21:40|23533.32|23413.32|23530.19|23410.19|23533.32|23413.32|23530.19|23410.19|10
1638350510000|2021-12-01 09:21:50|23530.3|23410.3|23529.72|23409.72|23530.71|23410.71|23529.16|23409.16|10
1638350520000|2021-12-01 09:22:00|23529.92|23409.92|23530.74|23410.74|23531.5|23411.5|23529.92|23409.92|9
1638350530000|2021-12-01 09:22:10|23531.98|23411.98|23531.37|23411.37|23533.5|23413.5|23531.37|23411.37|9
1638350540000|2021-12-01 09:22:20|23530.87|23410.87|23528.53|23408.53|23531.02|23411.02|23528.53|23408.53|10
1638350550000|2021-12-01 09:22:30|23528.33|23408.33|23522.47|23402.47|23528.33|23408.33|23522.47|23402.47|9
1638350560000|2021-12-01 09:22:40|23522.22|23402.22|23519.78|23399.78|23522.22|23402.22|23519.78|23399.78|10
1638350570000|2021-12-01 09:22:50|23518.95|23398.95|23519.09|23399.09|23521.01|23401.01|23518.61|23398.61|10
1638350580000|2021-12-01 09:23:00|23518.91|23398.91|23517.08|23397.08|23519.82|23399.82|23517.08|23397.08|10
1638350590000|2021-12-01 09:23:10|23517.68|23397.68|23516.75|23396.75|23517.81|23397.81|23516.75|23396.75|10
1638350600000|2021-12-01 09:23:20|23517.33|23397.33|23518.35|23398.35|23518.53|23398.53|23517.24|23397.24|9
1638350610000|2021-12-01 09:23:30|23518.44|23398.44|23519|23399|23519.23|23399.23|23518.33|23398.33|8
1638350620000|2021-12-01 09:23:40|23519.13|23399.13|23519.41|23399.41|23519.94|23399.94|23518.43|23398.43|10
1638350630000|2021-12-01 09:23:50|23519.01|23399.01|23520.82|23400.82|23520.82|23400.82|23519.01|23399.01|9
1638350640000|2021-12-01 09:24:00|23520.09|23400.09|23518.37|23398.37|23520.62|23400.62|23518.37|23398.37|10
1638350650000|2021-12-01 09:24:10|23517.46|23397.46|23511.64|23391.64|23517.46|23397.46|23511.64|23391.64|10
1638350660000|2021-12-01 09:24:20|23511.79|23391.79|23507.69|23387.69|23512.38|23392.38|23507.69|23387.69|10
1638350670000|2021-12-01 09:24:30|23507.17|23387.17|23500.67|23380.67|23507.39|23387.39|23500.67|23380.67|10
1638350680000|2021-12-01 09:24:40|23500.08|23380.08|23499.74|23379.74|23501.16|23381.16|23499.74|23379.74|10
1638350690000|2021-12-01 09:24:50|23500.05|23380.05|23500.96|23380.96|23501.87|23381.87|23500.03|23380.03|9
1638350700000|2021-12-01 09:25:00|23501.43|23381.43|23496.74|23376.74|23501.43|23381.43|23496.53|23376.53|10
1638350710000|2021-12-01 09:25:10|23496.5|23376.5|23493.37|23373.37|23496.5|23376.5|23493.32|23373.32|10
1638350720000|2021-12-01 09:25:20|23493.93|23373.93|23491.15|23371.15|23493.93|23373.93|23489.33|23369.33|10
1638350730000|2021-12-01 09:25:30|23492.55|23372.55|23493.11|23373.11|23494.41|23374.41|23492.55|23372.55|10
1638350740000|2021-12-01 09:25:40|23492.95|23372.95|23493.71|23373.71|23494.05|23374.05|23492.92|23372.92|10
1638350750000|2021-12-01 09:25:50|23494.04|23374.04|23489.16|23369.16|23494.04|23374.04|23489.16|23369.16|10
1638350760000|2021-12-01 09:26:00|23489.31|23369.31|23488.72|23368.72|23489.31|23369.31|23487.86|23367.86|10
1638350770000|2021-12-01 09:26:10|23488.42|23368.42|23493.69|23373.69|23493.69|23373.69|23488.42|23368.42|10
1638350780000|2021-12-01 09:26:20|23493.73|23373.73|23499.93|23379.93|23499.93|23379.93|23493.67|23373.67|10
1638350790000|2021-12-01 09:26:30|23497.99|23377.99|23495.85|23375.85|23497.99|23377.99|23495.85|23375.85|10
1638350800000|2021-12-01 09:26:40|23496.11|23376.11|23497.85|23377.85|23497.86|23377.86|23496.11|23376.11|10
1638350810000|2021-12-01 09:26:50|23498.3|23378.3|23497.91|23377.91|23498.49|23378.49|23496.83|23376.83|9
1638350820000|2021-12-01 09:27:00|23497.87|23377.87|23498.77|23378.77|23498.77|23378.77|23497.46|23377.46|10
1638350830000|2021-12-01 09:27:10|23498.98|23378.98|23503.58|23383.58|23503.58|23383.58|23498.86|23378.86|10
1638350840000|2021-12-01 09:27:20|23504.61|23384.61|23504.76|23384.76|23506.77|23386.77|23504.4|23384.4|10
1638350850000|2021-12-01 09:27:30|23505.02|23385.02|23505.53|23385.53|23505.53|23385.53|23504.16|23384.16|10
1638350860000|2021-12-01 09:27:40|23507.06|23387.06|23507.5|23387.5|23508.21|23388.21|23506.19|23386.19|10
1638350870000|2021-12-01 09:27:50|23507.8|23387.8|23512.56|23392.56|23512.56|23392.56|23507.8|23387.8|10
1638350880000|2021-12-01 09:28:00|23512.72|23392.72|23511.85|23391.85|23512.9|23392.9|23511.85|23391.85|10
1638350890000|2021-12-01 09:28:10|23512.05|23392.05|23512.74|23392.74|23512.74|23392.74|23511.44|23391.44|10
1638350900000|2021-12-01 09:28:20|23512.73|23392.73|23514.57|23394.57|23514.57|23394.57|23512.56|23392.56|9
1638350910000|2021-12-01 09:28:30|23514.51|23394.51|23517.35|23397.35|23517.35|23397.35|23514.51|23394.51|10
1638350920000|2021-12-01 09:28:40|23517.53|23397.53|23520.16|23400.16|23520.16|23400.16|23517.51|23397.51|9
1638350930000|2021-12-01 09:28:50|23519.9|23399.9|23522.54|23402.54|23522.54|23402.54|23519.9|23399.9|10
1638350940000|2021-12-01 09:29:00|23522.91|23402.91|23523.3|23403.3|23523.3|23403.3|23521.98|23401.98|10
1638350950000|2021-12-01 09:29:10|23524.68|23404.68|23524.4|23404.4|23526.12|23406.12|23524.4|23404.4|10
1638350960000|2021-12-01 09:29:20|23524.39|23404.39|23526.31|23406.31|23527.43|23407.43|23523.96|23403.96|10
1638350970000|2021-12-01 09:29:30|23525.17|23405.17|23525.05|23405.05|23526.03|23406.03|23524.55|23404.55|10
1638350980000|2021-12-01 09:29:40|23523.94|23403.94|23522.83|23402.83|23524.66|23404.66|23522.83|23402.83|10
1638350990000|2021-12-01 09:29:50|23522.18|23402.18|23523.68|23403.68|23523.68|23403.68|23522.05|23402.05|10
1638351000000|2021-12-01 09:30:00|23522.65|23402.65|23523.62|23403.62|23524.16|23404.16|23522.65|23402.65|10
1638351010000|2021-12-01 09:30:10|23524.43|23404.43|23527.07|23407.07|23528.14|23408.14|23524.43|23404.43|10
1638351020000|2021-12-01 09:30:20|23528.31|23408.31|23529.75|23409.75|23529.75|23409.75|23528.31|23408.31|10
1638351030000|2021-12-01 09:30:30|23529.67|23409.67|23532.04|23412.04|23533.08|23413.08|23529.67|23409.67|9
1638351040000|2021-12-01 09:30:40|23532.13|23412.13|23534.48|23414.48|23534.67|23414.67|23531.54|23411.54|10
1638351050000|2021-12-01 09:30:50|23536.57|23416.57|23533.82|23413.82|23536.91|23416.91|23533.82|23413.82|9
1638351060000|2021-12-01 09:31:00|23533.6|23413.6|23533.36|23413.36|23534.31|23414.31|23532.82|23412.82|10
1638351070000|2021-12-01 09:31:10|23533.99|23413.99|23528.44|23408.44|23534.32|23414.32|23528.44|23408.44|10
1638351080000|2021-12-01 09:31:20|23528.7|23408.7|23513|23393|23528.7|23408.7|23513|23393|10
1638351090000|2021-12-01 09:31:30|23511.14|23391.14|23509.08|23389.08|23511.14|23391.14|23509.01|23389.01|10
1638351100000|2021-12-01 09:31:40|23509.24|23389.24|23512.64|23392.64|23512.76|23392.76|23509.24|23389.24|10
1638351110000|2021-12-01 09:31:50|23512.4|23392.4|23511.23|23391.23|23512.95|23392.95|23510.67|23390.67|10
1638351120000|2021-12-01 09:32:00|23510.11|23390.11|23507.53|23387.53|23510.9|23390.9|23507.53|23387.53|10
1638351130000|2021-12-01 09:32:10|23507.11|23387.11|23502.25|23382.25|23507.11|23387.11|23502.25|23382.25|10
1638351140000|2021-12-01 09:32:20|23502.74|23382.74|23498.57|23378.57|23502.74|23382.74|23498.57|23378.57|9
1638351150000|2021-12-01 09:32:30|23498.53|23378.53|23493.46|23373.46|23498.53|23378.53|23493.34|23373.34|9
1638351160000|2021-12-01 09:32:40|23493.22|23373.22|23495.42|23375.42|23495.42|23375.42|23493.03|23373.03|10
1638351170000|2021-12-01 09:32:50|23495.48|23375.48|23498.43|23378.43|23498.43|23378.43|23495.3|23375.3|10
1638351180000|2021-12-01 09:33:00|23498.58|23378.58|23500.31|23380.31|23500.31|23380.31|23498.58|23378.58|10
1638351190000|2021-12-01 09:33:10|23501.51|23381.51|23509.39|23389.39|23509.39|23389.39|23501.51|23381.51|10
1638351200000|2021-12-01 09:33:20|23509.95|23389.95|23513.5|23393.5|23513.86|23393.86|23509.95|23389.95|10
1638351210000|2021-12-01 09:33:30|23514.95|23394.95|23509.27|23389.27|23514.95|23394.95|23509.27|23389.27|10
1638351220000|2021-12-01 09:33:40|23507.88|23387.88|23501.12|23381.12|23508.48|23388.48|23501.12|23381.12|10
1638351230000|2021-12-01 09:33:50|23499.46|23379.46|23498.93|23378.93|23500.57|23380.57|23497.78|23377.78|10
1638351240000|2021-12-01 09:34:00|23499.7|23379.7|23497.52|23377.52|23499.7|23379.7|23497.14|23377.14|9
1638351250000|2021-12-01 09:34:10|23498.6|23378.6|23498.32|23378.32|23499.31|23379.31|23497.81|23377.81|9
1638351260000|2021-12-01 09:34:20|23498.37|23378.37|23498.9|23378.9|23499.91|23379.91|23498.21|23378.21|10
1638351270000|2021-12-01 09:34:30|23499.15|23379.15|23501.65|23381.65|23501.65|23381.65|23499.15|23379.15|10
1638351280000|2021-12-01 09:34:40|23501.26|23381.26|23501.43|23381.43|23501.9|23381.9|23500.84|23380.84|10
1638351290000|2021-12-01 09:34:50|23501.48|23381.48|23503.68|23383.68|23504.71|23384.71|23501.48|23381.48|9
1638351300000|2021-12-01 09:35:00|23503.85|23383.85|23505.94|23385.94|23505.94|23385.94|23503.52|23383.52|9
1638351310000|2021-12-01 09:35:10|23506.8|23386.8|23505.01|23385.01|23506.9|23386.9|23504.94|23384.94|8
1638351320000|2021-12-01 09:35:20|23505.36|23385.36|23505.66|23385.66|23505.99|23385.99|23505.33|23385.33|10
1638351330000|2021-12-01 09:35:30|23506.04|23386.04|23506.23|23386.23|23506.58|23386.58|23505.47|23385.47|9
1638351340000|2021-12-01 09:35:40|23506.26|23386.26|23500.69|23380.69|23506.39|23386.39|23500.69|23380.69|10
1638351350000|2021-12-01 09:35:50|23500.36|23380.36|23499.55|23379.55|23500.36|23380.36|23499.03|23379.03|10
1638351360000|2021-12-01 09:36:00|23499.6|23379.6|23500.17|23380.17|23500.28|23380.28|23499.52|23379.52|10
1638351370000|2021-12-01 09:36:10|23501.54|23381.54|23503.36|23383.36|23503.36|23383.36|23501.54|23381.54|10
1638351380000|2021-12-01 09:36:20|23505.79|23385.79|23509.12|23389.12|23509.12|23389.12|23505.79|23385.79|10
1638351390000|2021-12-01 09:36:30|23509.43|23389.43|23517.42|23397.42|23523.98|23403.98|23508.99|23388.99|10
1638351400000|2021-12-01 09:36:40|23518.06|23398.06|23518.68|23398.68|23519.78|23399.78|23518.06|23398.06|10
1638351410000|2021-12-01 09:36:50|23518.89|23398.89|23521.21|23401.21|23521.21|23401.21|23518.89|23398.89|10
1638351420000|2021-12-01 09:37:00|23521.48|23401.48|23524.38|23404.38|23524.38|23404.38|23521.48|23401.48|10
1638351430000|2021-12-01 09:37:10|23524.39|23404.39|23527.3|23407.3|23527.3|23407.3|23524.39|23404.39|10
1638351440000|2021-12-01 09:37:20|23527.29|23407.29|23531.88|23411.88|23531.88|23411.88|23527.29|23407.29|10
1638351450000|2021-12-01 09:37:30|23532|23412|23528.91|23408.91|23532|23412|23528.91|23408.91|9
1638351460000|2021-12-01 09:37:40|23528.7|23408.7|23527.1|23407.1|23529.16|23409.16|23527.1|23407.1|10
1638351470000|2021-12-01 09:37:50|23526.83|23406.83|23529.61|23409.61|23529.61|23409.61|23526.66|23406.66|10
1638351480000|2021-12-01 09:38:00|23529.98|23409.98|23532.67|23412.67|23533.74|23413.74|23529.98|23409.98|10
1638351490000|2021-12-01 09:38:10|23532.99|23412.99|23536.01|23416.01|23536.68|23416.68|23532.99|23412.99|10
1638351500000|2021-12-01 09:38:20|23537.21|23417.21|23542.89|23422.89|23542.89|23422.89|23537.21|23417.21|10
1638351510000|2021-12-01 09:38:30|23542.91|23422.91|23547.9|23427.9|23548.41|23428.41|23542.91|23422.91|10
1638351520000|2021-12-01 09:38:40|23548.46|23428.46|23549.34|23429.34|23549.44|23429.44|23546.86|23426.86|10
1638351530000|2021-12-01 09:38:50|23548.96|23428.96|23550.65|23430.65|23550.86|23430.86|23548.21|23428.21|10
1638351540000|2021-12-01 09:39:00|23550.7|23430.7|23553.21|23433.21|23553.21|23433.21|23550.7|23430.7|9
1638351550000|2021-12-01 09:39:10|23553.24|23433.24|23554.21|23434.21|23554.21|23434.21|23550.44|23430.44|10
1638351560000|2021-12-01 09:39:20|23553.82|23433.82|23561.85|23441.85|23561.85|23441.85|23553.53|23433.53|10
1638351570000|2021-12-01 09:39:30|23562.68|23442.68|23562.1|23442.1|23564.45|23444.45|23562.1|23442.1|10
1638351580000|2021-12-01 09:39:40|23562.75|23442.75|23558.43|23438.43|23562.75|23442.75|23558.43|23438.43|10
1638351590000|2021-12-01 09:39:50|23557.64|23437.64|23550.93|23430.93|23557.64|23437.64|23550.88|23430.88|10
1638351600000|2021-12-01 09:40:00|23549.92|23429.92|23550.66|23430.66|23550.8|23430.8|23549.76|23429.76|9
1638351610000|2021-12-01 09:40:10|23550.53|23430.53|23550.5|23430.5|23551.63|23431.63|23549.94|23429.94|10
1638351620000|2021-12-01 09:40:20|23551.04|23431.04|23552.04|23432.04|23552.58|23432.58|23550.88|23430.88|10
1638351630000|2021-12-01 09:40:30|23551.37|23431.37|23547.85|23427.85|23551.56|23431.56|23547.85|23427.85|10
1638351640000|2021-12-01 09:40:40|23548.42|23428.42|23543.26|23423.26|23548.42|23428.42|23543.26|23423.26|10
1638351650000|2021-12-01 09:40:50|23542.89|23422.89|23536.12|23416.12|23542.89|23422.89|23536.12|23416.12|10
1638351660000|2021-12-01 09:41:00|23535.29|23415.29|23531.48|23411.48|23535.29|23415.29|23531.48|23411.48|10
1638351670000|2021-12-01 09:41:10|23530.88|23410.88|23532.29|23412.29|23532.93|23412.93|23530.48|23410.48|9
1638351680000|2021-12-01 09:41:20|23532.37|23412.37|23531.74|23411.74|23533.13|23413.13|23531.05|23411.05|10
1638351690000|2021-12-01 09:41:30|23532.58|23412.58|23532.88|23412.88|23533.09|23413.09|23531.14|23411.14|10
1638351700000|2021-12-01 09:41:40|23532.96|23412.96|23531.62|23411.62|23535.21|23415.21|23531.58|23411.58|10
1638351710000|2021-12-01 09:41:50|23530.77|23410.77|23532.42|23412.42|23532.42|23412.42|23530.1|23410.1|10
1638351720000|2021-12-01 09:42:00|23533.33|23413.33|23533.86|23413.86|23534.48|23414.48|23532.93|23412.93|8
1638351730000|2021-12-01 09:42:10|23535.15|23415.15|23538.17|23418.17|23538.17|23418.17|23535.15|23415.15|10
1638351740000|2021-12-01 09:42:20|23538.27|23418.27|23541.27|23421.27|23541.27|23421.27|23538.27|23418.27|10
1638351750000|2021-12-01 09:42:30|23541.21|23421.21|23539.52|23419.52|23541.93|23421.93|23539.52|23419.52|10
1638351760000|2021-12-01 09:42:40|23539.97|23419.97|23537.35|23417.35|23539.97|23419.97|23536.39|23416.39|10
1638351770000|2021-12-01 09:42:50|23537.6|23417.6|23539.66|23419.66|23539.66|23419.66|23536.8|23416.8|10
1638351780000|2021-12-01 09:43:00|23539.48|23419.48|23534.14|23414.14|23539.48|23419.48|23533.88|23413.88|10
1638351790000|2021-12-01 09:43:10|23534.13|23414.13|23534.66|23414.66|23536.08|23416.08|23532.76|23412.76|9
1638351800000|2021-12-01 09:43:20|23534.89|23414.89|23536.44|23416.44|23536.44|23416.44|23534.89|23414.89|10
1638351810000|2021-12-01 09:43:30|23536.86|23416.86|23543.01|23423.01|23543.01|23423.01|23536.86|23416.86|9
1638351820000|2021-12-01 09:43:40|23543.11|23423.11|23551.76|23431.76|23551.76|23431.76|23543.11|23423.11|10
1638351830000|2021-12-01 09:43:50|23551.51|23431.51|23551.64|23431.64|23551.64|23431.64|23550.68|23430.68|10
1638351840000|2021-12-01 09:44:00|23551.9|23431.9|23553.29|23433.29|23554.13|23434.13|23551.9|23431.9|10
1638351850000|2021-12-01 09:44:10|23553.99|23433.99|23557.92|23437.92|23557.92|23437.92|23553.83|23433.83|10
1638351860000|2021-12-01 09:44:20|23559.49|23439.49|23562.83|23442.83|23562.83|23442.83|23559.31|23439.31|10
1638351870000|2021-12-01 09:44:30|23563.66|23443.66|23566.25|23446.25|23566.25|23446.25|23563.66|23443.66|10
1638351880000|2021-12-01 09:44:40|23565.38|23445.38|23569.76|23449.76|23571|23451|23564.36|23444.36|9
1638351890000|2021-12-01 09:44:50|23569.49|23449.49|23571.12|23451.12|23571.12|23451.12|23569.15|23449.15|9
1638351900000|2021-12-01 09:45:00|23571.18|23451.18|23579.04|23459.04|23579.04|23459.04|23571.18|23451.18|9
1638351910000|2021-12-01 09:45:10|23579.63|23459.63|23586.58|23466.58|23586.58|23466.58|23579.63|23459.63|10
1638351920000|2021-12-01 09:45:20|23586.97|23466.97|23594.22|23474.22|23594.22|23474.22|23586.97|23466.97|10
1638351930000|2021-12-01 09:45:30|23594.96|23474.96|23596.66|23476.66|23598.31|23478.31|23594.96|23474.96|10
1638351940000|2021-12-01 09:45:40|23596.5|23476.5|23589.55|23469.55|23596.58|23476.58|23589.55|23469.55|10
1638351950000|2021-12-01 09:45:50|23588.45|23468.45|23583.05|23463.05|23589.34|23469.34|23583.05|23463.05|10
1638351960000|2021-12-01 09:46:00|23581.45|23461.45|23570.32|23450.32|23581.45|23461.45|23570.32|23450.32|10
1638351970000|2021-12-01 09:46:10|23569.71|23449.71|23561.17|23441.17|23569.71|23449.71|23561.17|23441.17|10
1638351980000|2021-12-01 09:46:20|23561.33|23441.33|23558.47|23438.47|23562.06|23442.06|23558.05|23438.05|10
1638351990000|2021-12-01 09:46:30|23559.09|23439.09|23564.63|23444.63|23564.63|23444.63|23559.09|23439.09|10
1638352000000|2021-12-01 09:46:40|23564.67|23444.67|23566.32|23446.32|23566.34|23446.34|23564.3|23444.3|10
1638352010000|2021-12-01 09:46:50|23567.82|23447.82|23565.2|23445.2|23567.82|23447.82|23564.33|23444.33|10
1638352020000|2021-12-01 09:47:00|23563.54|23443.54|23561.51|23441.51|23563.57|23443.57|23559.84|23439.84|10
1638352030000|2021-12-01 09:47:10|23561.73|23441.73|23559.87|23439.87|23561.73|23441.73|23559.7|23439.7|10
1638352040000|2021-12-01 09:47:20|23559.63|23439.63|23559.48|23439.48|23560.6|23440.6|23558.72|23438.72|10
1638352050000|2021-12-01 09:47:30|23559.29|23439.29|23561.79|23441.79|23561.79|23441.79|23559.24|23439.24|10
1638352060000|2021-12-01 09:47:40|23561.19|23441.19|23560.85|23440.85|23561.91|23441.91|23560.03|23440.03|9
1638352070000|2021-12-01 09:47:50|23562.61|23442.61|23566.38|23446.38|23566.38|23446.38|23562.61|23442.61|10
1638352080000|2021-12-01 09:48:00|23567.29|23447.29|23577.61|23457.61|23577.61|23457.61|23567.04|23447.04|10
1638352090000|2021-12-01 09:48:10|23579.82|23459.82|23580.43|23460.43|23581.47|23461.47|23579.82|23459.82|10
1638352100000|2021-12-01 09:48:20|23580.33|23460.33|23584.98|23464.98|23584.98|23464.98|23580.21|23460.21|10
1638352110000|2021-12-01 09:48:30|23585.72|23465.72|23589.92|23469.92|23589.92|23469.92|23585.16|23465.16|10
1638352120000|2021-12-01 09:48:40|23590.08|23470.08|23591.61|23471.61|23591.64|23471.64|23590.03|23470.03|10
1638352130000|2021-12-01 09:48:50|23591.82|23471.82|23593.59|23473.59|23593.59|23473.59|23590.44|23470.44|10
1638352140000|2021-12-01 09:49:00|23594.32|23474.32|23590.76|23470.76|23594.32|23474.32|23590.5|23470.5|10
1638352150000|2021-12-01 09:49:10|23591.59|23471.59|23590.9|23470.9|23591.59|23471.59|23588.87|23468.87|10
1638352160000|2021-12-01 09:49:20|23590.67|23470.67|23590.65|23470.65|23590.67|23470.67|23589.61|23469.61|10
1638352170000|2021-12-01 09:49:30|23590.67|23470.67|23590.8|23470.8|23592.53|23472.53|23590.36|23470.36|9
1638352180000|2021-12-01 09:49:40|23590.57|23470.57|23590.74|23470.74|23591.42|23471.42|23590.36|23470.36|10
1638352190000|2021-12-01 09:49:50|23591.28|23471.28|23592.48|23472.48|23595.45|23475.45|23591.28|23471.28|10
1638352200000|2021-12-01 09:50:00|23593.07|23473.07|23591.13|23471.13|23593.07|23473.07|23591.13|23471.13|10
1638352210000|2021-12-01 09:50:10|23591.26|23471.26|23593.49|23473.49|23596.09|23476.09|23590.35|23470.35|10
1638352220000|2021-12-01 09:50:20|23593.4|23473.4|23594.39|23474.39|23595.04|23475.04|23593.36|23473.36|10
1638352230000|2021-12-01 09:50:30|23594.3|23474.3|23594.79|23474.79|23595.41|23475.41|23594.1|23474.1|9
1638352240000|2021-12-01 09:50:40|23594.92|23474.92|23594.81|23474.81|23595.23|23475.23|23592.71|23472.71|10
1638352250000|2021-12-01 09:50:50|23594.72|23474.72|23599.21|23479.21|23599.21|23479.21|23594.54|23474.54|10
1638352260000|2021-12-01 09:51:00|23599.43|23479.43|23601.9|23481.9|23601.9|23481.9|23599.25|23479.25|10
1638352270000|2021-12-01 09:51:10|23602.75|23482.75|23608.77|23488.77|23609.96|23489.96|23602.75|23482.75|10
1638352280000|2021-12-01 09:51:20|23608.01|23488.01|23605.27|23485.27|23608.34|23488.34|23605.27|23485.27|10
1638352290000|2021-12-01 09:51:30|23605.58|23485.58|23593.12|23473.12|23605.58|23485.58|23593.12|23473.12|9
1638352300000|2021-12-01 09:51:40|23592.45|23472.45|23587.42|23467.42|23592.45|23472.45|23587.42|23467.42|10
1638352310000|2021-12-01 09:51:50|23587.04|23467.04|23580.15|23460.15|23587.24|23467.24|23580.15|23460.15|10
1638352320000|2021-12-01 09:52:00|23580.19|23460.19|23575.76|23455.76|23580.19|23460.19|23575.76|23455.76|9
1638352330000|2021-12-01 09:52:10|23576.2|23456.2|23575.78|23455.78|23578.08|23458.08|23575.58|23455.58|9
1638352340000|2021-12-01 09:52:20|23574.83|23454.83|23573.62|23453.62|23574.83|23454.83|23573.56|23453.56|10
1638352350000|2021-12-01 09:52:30|23573.08|23453.08|23571|23451|23573.2|23453.2|23571|23451|10
1638352360000|2021-12-01 09:52:40|23570.81|23450.81|23570.51|23450.51|23571.16|23451.16|23569.72|23449.72|10
1638352370000|2021-12-01 09:52:50|23569.95|23449.95|23569.47|23449.47|23569.95|23449.95|23568.06|23448.06|9
1638352380000|2021-12-01 09:53:00|23569.45|23449.45|23571.04|23451.04|23571.32|23451.32|23569.45|23449.45|10
1638352390000|2021-12-01 09:53:10|23571.91|23451.91|23573.15|23453.15|23573.2|23453.2|23571.75|23451.75|10
1638352400000|2021-12-01 09:53:20|23573.82|23453.82|23577.64|23457.64|23577.64|23457.64|23573.82|23453.82|10
1638352410000|2021-12-01 09:53:30|23577.77|23457.77|23580.98|23460.98|23581.71|23461.71|23577.5|23457.5|10
1638352420000|2021-12-01 09:53:40|23580.74|23460.74|23590.82|23470.82|23590.82|23470.82|23580.74|23460.74|10
1638352430000|2021-12-01 09:53:50|23592.71|23472.71|23590.36|23470.36|23593.97|23473.97|23590.36|23470.36|9
1638352440000|2021-12-01 09:54:00|23590.54|23470.54|23588.12|23468.12|23590.54|23470.54|23586.85|23466.85|10
1638352450000|2021-12-01 09:54:10|23587.58|23467.58|23591.3|23471.3|23591.3|23471.3|23587.58|23467.58|10
1638352460000|2021-12-01 09:54:20|23592.15|23472.15|23602.84|23482.84|23602.84|23482.84|23592.15|23472.15|10
1638352470000|2021-12-01 09:54:30|23603.41|23483.41|23610.99|23490.99|23610.99|23490.99|23603.41|23483.41|10
1638352480000|2021-12-01 09:54:40|23610.7|23490.7|23622.65|23502.65|23622.65|23502.65|23610.7|23490.7|10
1638352490000|2021-12-01 09:54:50|23622.85|23502.85|23624.51|23504.51|23626.56|23506.56|23622.41|23502.41|10
1638352500000|2021-12-01 09:55:00|23625.43|23505.43|23625.12|23505.12|23625.97|23505.97|23624.39|23504.39|9
1638352510000|2021-12-01 09:55:10|23624.76|23504.76|23621.5|23501.5|23624.76|23504.76|23621.15|23501.15|10
1638352520000|2021-12-01 09:55:20|23623.07|23503.07|23629.16|23509.16|23629.16|23509.16|23623.07|23503.07|10
1638352530000|2021-12-01 09:55:30|23629.63|23509.63|23631.28|23511.28|23632.58|23512.58|23628.93|23508.93|10
1638352540000|2021-12-01 09:55:40|23631.85|23511.85|23634.47|23514.47|23634.47|23514.47|23628.33|23508.33|10
1638352550000|2021-12-01 09:55:50|23636.77|23516.77|23640.95|23520.95|23643.13|23523.13|23636.77|23516.77|10
1638352560000|2021-12-01 09:56:00|23640.96|23520.96|23642.04|23522.04|23642.1|23522.1|23640.17|23520.17|10
1638352570000|2021-12-01 09:56:10|23641.65|23521.65|23645.63|23525.63|23645.63|23525.63|23641.4|23521.4|10
1638352580000|2021-12-01 09:56:20|23646.33|23526.33|23653.06|23533.06|23653.06|23533.06|23646.33|23526.33|10
1638352590000|2021-12-01 09:56:30|23653.12|23533.12|23654.69|23534.69|23654.69|23534.69|23653.12|23533.12|10
1638352600000|2021-12-01 09:56:40|23656.07|23536.07|23652.47|23532.47|23656.38|23536.38|23652.47|23532.47|10
1638352610000|2021-12-01 09:56:50|23650.97|23530.97|23641.73|23521.73|23650.97|23530.97|23641.73|23521.73|10
1638352620000|2021-12-01 09:57:00|23641.68|23521.68|23642.07|23522.07|23642.07|23522.07|23639.87|23519.87|10
1638352630000|2021-12-01 09:57:10|23642.46|23522.46|23635.99|23515.99|23642.46|23522.46|23635.99|23515.99|10
1638352640000|2021-12-01 09:57:20|23636.96|23516.96|23635.54|23515.54|23638.23|23518.23|23635.54|23515.54|10
1638352650000|2021-12-01 09:57:30|23636.64|23516.64|23640.75|23520.75|23640.75|23520.75|23635.86|23515.86|10
1638352660000|2021-12-01 09:57:40|23641.4|23521.4|23643.83|23523.83|23643.83|23523.83|23641.4|23521.4|10
1638352670000|2021-12-01 09:57:50|23644.47|23524.47|23646.1|23526.1|23647.15|23527.15|23644.47|23524.47|9
1638352680000|2021-12-01 09:58:00|23645.89|23525.89|23645.9|23525.9|23646.45|23526.45|23645.16|23525.16|10
1638352690000|2021-12-01 09:58:10|23645.53|23525.53|23644.1|23524.1|23645.96|23525.96|23644.1|23524.1|10
1638352700000|2021-12-01 09:58:20|23644.04|23524.04|23644.42|23524.42|23645.32|23525.32|23643.5|23523.5|10
1638352710000|2021-12-01 09:58:30|23644.53|23524.53|23647.33|23527.33|23647.33|23527.33|23644.18|23524.18|10
1638352720000|2021-12-01 09:58:40|23647.1|23527.1|23646.44|23526.44|23647.13|23527.13|23646.3|23526.3|10
1638352730000|2021-12-01 09:58:50|23646.1|23526.1|23647.59|23527.59|23647.59|23527.59|23645.81|23525.81|10
1638352740000|2021-12-01 09:59:00|23647.69|23527.69|23649.07|23529.07|23649.89|23529.89|23647.69|23527.69|9
1638352750000|2021-12-01 09:59:10|23649.08|23529.08|23648.76|23528.76|23649.17|23529.17|23648.06|23528.06|9
1638352760000|2021-12-01 09:59:20|23648.5|23528.5|23646.76|23526.76|23648.56|23528.56|23646.76|23526.76|10
1638352770000|2021-12-01 09:59:30|23647.27|23527.27|23650.66|23530.66|23650.66|23530.66|23646.6|23526.6|10
1638352780000|2021-12-01 09:59:40|23650.72|23530.72|23654.25|23534.25|23654.53|23534.53|23650.72|23530.72|10
1638352790000|2021-12-01 09:59:50|23654.96|23534.96|23651.05|23531.05|23655.62|23535.62|23651.05|23531.05|10
1638352800000|2021-12-01 10:00:00|23650.83|23530.83|23646.34|23526.34|23650.83|23530.83|23646.34|23526.34|10
1638352810000|2021-12-01 10:00:10|23645.97|23525.97|23644.02|23524.02|23646.34|23526.34|23643.18|23523.18|10
1638352820000|2021-12-01 10:00:20|23644.51|23524.51|23646.19|23526.19|23646.19|23526.19|23644.51|23524.51|10
1638352830000|2021-12-01 10:00:30|23645.86|23525.86|23647.33|23527.33|23647.33|23527.33|23645.41|23525.41|10
1638352840000|2021-12-01 10:00:40|23648.21|23528.21|23649.21|23529.21|23649.21|23529.21|23648.03|23528.03|10
1638352850000|2021-12-01 10:00:50|23649.2|23529.2|23654.75|23534.75|23654.75|23534.75|23649.2|23529.2|10
1638352860000|2021-12-01 10:01:00|23654.5|23534.5|23655.81|23535.81|23655.81|23535.81|23653.43|23533.43|9
1638352870000|2021-12-01 10:01:10|23656.33|23536.33|23653.37|23533.37|23657.56|23537.56|23653.37|23533.37|10
1638352880000|2021-12-01 10:01:20|23653.18|23533.18|23654.28|23534.28|23654.28|23534.28|23652.56|23532.56|10
1638352890000|2021-12-01 10:01:30|23654.12|23534.12|23655.32|23535.32|23655.55|23535.55|23654.12|23534.12|10
1638352900000|2021-12-01 10:01:40|23655.48|23535.48|23659.11|23539.11|23659.11|23539.11|23655.48|23535.48|9
1638352910000|2021-12-01 10:01:50|23660.4|23540.4|23661.03|23541.03|23661.26|23541.26|23660.01|23540.01|10
1638352920000|2021-12-01 10:02:00|23661.07|23541.07|23664.47|23544.47|23665.48|23545.48|23661.07|23541.07|10
1638352930000|2021-12-01 10:02:10|23664.57|23544.57|23662.67|23542.67|23664.57|23544.57|23662.67|23542.67|10
1638352940000|2021-12-01 10:02:20|23663.2|23543.2|23663.13|23543.13|23665.02|23545.02|23663.13|23543.13|9
1638352950000|2021-12-01 10:02:30|23663.17|23543.17|23661.75|23541.75|23663.65|23543.65|23661.41|23541.41|10
1638352960000|2021-12-01 10:02:40|23661.73|23541.73|23664.7|23544.7|23664.7|23544.7|23661.17|23541.17|10
1638352970000|2021-12-01 10:02:50|23664.37|23544.37|23668.15|23548.15|23668.72|23548.72|23664.19|23544.19|10
1638352980000|2021-12-01 10:03:00|23667.76|23547.76|23669.58|23549.58|23669.58|23549.58|23667.76|23547.76|10
1638352990000|2021-12-01 10:03:10|23670.77|23550.77|23673.45|23553.45|23674.33|23554.33|23670.77|23550.77|10
1638353000000|2021-12-01 10:03:20|23674.74|23554.74|23675.29|23555.29|23675.41|23555.41|23673.69|23553.69|10
1638353010000|2021-12-01 10:03:30|23676.34|23556.34|23677.41|23557.41|23677.41|23557.41|23675.94|23555.94|10
1638353020000|2021-12-01 10:03:40|23676.67|23556.67|23675.98|23555.98|23677.1|23557.1|23675.54|23555.54|10
1638353030000|2021-12-01 10:03:50|23676.82|23556.82|23674.57|23554.57|23676.82|23556.82|23674.57|23554.57|10
1638353040000|2021-12-01 10:04:00|23674.76|23554.76|23676.55|23556.55|23678.22|23558.22|23674.76|23554.76|9
1638353050000|2021-12-01 10:04:10|23676.12|23556.12|23675.09|23555.09|23676.78|23556.78|23673.85|23553.85|10
1638353060000|2021-12-01 10:04:20|23675.45|23555.45|23676.93|23556.93|23676.93|23556.93|23675.45|23555.45|10
1638353070000|2021-12-01 10:04:30|23676.63|23556.63|23677.95|23557.95|23679.41|23559.41|23676.48|23556.48|10
1638353080000|2021-12-01 10:04:40|23678.61|23558.61|23677.15|23557.15|23678.61|23558.61|23676.82|23556.82|10
1638353090000|2021-12-01 10:04:50|23677.52|23557.52|23679.33|23559.33|23679.33|23559.33|23677.1|23557.1|9
1638353100000|2021-12-01 10:05:00|23680.41|23560.41|23682.18|23562.18|23682.56|23562.56|23680.2|23560.2|10
1638353110000|2021-12-01 10:05:10|23681.45|23561.45|23681.97|23561.97|23683.2|23563.2|23681.45|23561.45|10
1638353120000|2021-12-01 10:05:20|23683.1|23563.1|23682.08|23562.08|23683.1|23563.1|23681.21|23561.21|10
1638353130000|2021-12-01 10:05:30|23682.2|23562.2|23681.66|23561.66|23682.8|23562.8|23681.6|23561.6|10
1638353140000|2021-12-01 10:05:40|23681.55|23561.55|23679.18|23559.18|23682.97|23562.97|23679.18|23559.18|10
1638353150000|2021-12-01 10:05:50|23679.37|23559.37|23671.75|23551.75|23679.37|23559.37|23671.75|23551.75|10
1638353160000|2021-12-01 10:06:00|23671.37|23551.37|23670.7|23550.7|23671.52|23551.52|23670.43|23550.43|9
1638353170000|2021-12-01 10:06:10|23670.33|23550.33|23664.05|23544.05|23670.33|23550.33|23664.05|23544.05|10
1638353180000|2021-12-01 10:06:20|23662.81|23542.81|23662.26|23542.26|23666.21|23546.21|23662.15|23542.15|10
1638353190000|2021-12-01 10:06:30|23662.43|23542.43|23653.76|23533.76|23662.43|23542.43|23653.76|23533.76|10
1638353200000|2021-12-01 10:06:40|23651.62|23531.62|23646.54|23526.54|23653.04|23533.04|23646.54|23526.54|10
1638353210000|2021-12-01 10:06:50|23645.65|23525.65|23647.48|23527.48|23648.32|23528.32|23645.44|23525.44|10
1638353220000|2021-12-01 10:07:00|23647.59|23527.59|23643.16|23523.16|23648.23|23528.23|23643.16|23523.16|10
1638353230000|2021-12-01 10:07:10|23642.79|23522.79|23643.88|23523.88|23643.88|23523.88|23642.71|23522.71|10
1638353240000|2021-12-01 10:07:20|23644.65|23524.65|23641.07|23521.07|23644.65|23524.65|23641.07|23521.07|9
1638353250000|2021-12-01 10:07:30|23639.39|23519.39|23633.24|23513.24|23641.55|23521.55|23633.24|23513.24|10
1638353260000|2021-12-01 10:07:40|23632.78|23512.78|23633.24|23513.24|23633.24|23513.24|23632.78|23512.78|10
1638353270000|2021-12-01 10:07:50|23633.94|23513.94|23633.72|23513.72|23635.87|23515.87|23633.67|23513.67|10
1638353280000|2021-12-01 10:08:00|23633.74|23513.74|23632.98|23512.98|23633.75|23513.75|23630.93|23510.93|10
1638353290000|2021-12-01 10:08:10|23632.62|23512.62|23630.49|23510.49|23632.62|23512.62|23630.49|23510.49|10
1638353300000|2021-12-01 10:08:20|23631.15|23511.15|23630.54|23510.54|23631.15|23511.15|23630.25|23510.25|9
1638353310000|2021-12-01 10:08:30|23630.5|23510.5|23626.02|23506.02|23631.03|23511.03|23626.02|23506.02|10
1638353320000|2021-12-01 10:08:40|23624.87|23504.87|23620.8|23500.8|23624.87|23504.87|23620.8|23500.8|10
1638353330000|2021-12-01 10:08:50|23620.47|23500.47|23615.31|23495.31|23621.45|23501.45|23615.07|23495.07|10
1638353340000|2021-12-01 10:09:00|23614.67|23494.67|23602.56|23482.56|23616.06|23496.06|23602.56|23482.56|10
1638353350000|2021-12-01 10:09:10|23602.17|23482.17|23596.57|23476.57|23602.17|23482.17|23596.21|23476.21|10
1638353360000|2021-12-01 10:09:20|23597.04|23477.04|23591.34|23471.34|23597.04|23477.04|23591.34|23471.34|10
1638353370000|2021-12-01 10:09:30|23591.06|23471.06|23589.75|23469.75|23591.27|23471.27|23589.75|23469.75|9
1638353380000|2021-12-01 10:09:40|23589.21|23469.21|23588.16|23468.16|23590.17|23470.17|23588.16|23468.16|10
1638353390000|2021-12-01 10:09:50|23588.07|23468.07|23585.08|23465.08|23588.91|23468.91|23584.95|23464.95|10
1638353400000|2021-12-01 10:10:00|23584.95|23464.95|23587.03|23467.03|23587.36|23467.36|23584.95|23464.95|10
1638353410000|2021-12-01 10:10:10|23588|23468|23587.07|23467.07|23588.67|23468.67|23587.07|23467.07|10
1638353420000|2021-12-01 10:10:20|23586.5|23466.5|23586.73|23466.73|23589.32|23469.32|23586.5|23466.5|10
1638353430000|2021-12-01 10:10:30|23587.73|23467.73|23588.44|23468.44|23589.78|23469.78|23587.73|23467.73|10
1638353440000|2021-12-01 10:10:40|23588.9|23468.9|23589.72|23469.72|23591.37|23471.37|23588.9|23468.9|10
1638353450000|2021-12-01 10:10:50|23589.42|23469.42|23588.34|23468.34|23589.62|23469.62|23588.34|23468.34|10
1638353460000|2021-12-01 10:11:00|23588.16|23468.16|23585.65|23465.65|23588.16|23468.16|23585.32|23465.32|10
1638353470000|2021-12-01 10:11:10|23585.44|23465.44|23581.78|23461.78|23585.44|23465.44|23581.78|23461.78|10
1638353480000|2021-12-01 10:11:20|23581.55|23461.55|23577.18|23457.18|23581.55|23461.55|23577.18|23457.18|10
1638353490000|2021-12-01 10:11:30|23574.44|23454.44|23570.32|23450.32|23574.44|23454.44|23570.32|23450.32|10
1638353500000|2021-12-01 10:11:40|23569.56|23449.56|23569.25|23449.25|23569.56|23449.56|23568.17|23448.17|10
1638353510000|2021-12-01 10:11:50|23568.96|23448.96|23569.17|23449.17|23569.69|23449.69|23568.96|23448.96|10
1638353520000|2021-12-01 10:12:00|23569.06|23449.06|23563.36|23443.36|23569.06|23449.06|23562.68|23442.68|10
1638353530000|2021-12-01 10:12:10|23563.01|23443.01|23566.24|23446.24|23566.24|23446.24|23562.95|23442.95|10
1638353540000|2021-12-01 10:12:20|23566.08|23446.08|23565.39|23445.39|23567.3|23447.3|23565.39|23445.39|10
1638353550000|2021-12-01 10:12:30|23565.69|23445.69|23566.62|23446.62|23566.62|23446.62|23564.95|23444.95|10
1638353560000|2021-12-01 10:12:40|23566.04|23446.04|23565.59|23445.59|23567.75|23447.75|23565.59|23445.59|10
1638353570000|2021-12-01 10:12:50|23565.14|23445.14|23568.04|23448.04|23568.04|23448.04|23565.14|23445.14|9
1638353580000|2021-12-01 10:13:00|23568.2|23448.2|23568.42|23448.42|23569.28|23449.28|23568.2|23448.2|10
1638353590000|2021-12-01 10:13:10|23574.05|23454.05|23573.94|23453.94|23575.36|23455.36|23573.94|23453.94|10
1638353600000|2021-12-01 10:13:20|23573.86|23453.86|23572.93|23452.93|23574.25|23454.25|23572.93|23452.93|10
1638353610000|2021-12-01 10:13:30|23572.87|23452.87|23571.9|23451.9|23572.87|23452.87|23571.31|23451.31|10
1638353620000|2021-12-01 10:13:40|23571.6|23451.6|23574.8|23454.8|23575.23|23455.23|23571.6|23451.6|10
1638353630000|2021-12-01 10:13:50|23575.44|23455.44|23580.18|23460.18|23580.18|23460.18|23575.44|23455.44|10
1638353640000|2021-12-01 10:14:00|23580.75|23460.75|23578.81|23458.81|23580.75|23460.75|23578.81|23458.81|10
1638353650000|2021-12-01 10:14:10|23579.5|23459.5|23579.79|23459.79|23580.22|23460.22|23579.11|23459.11|8
1638353660000|2021-12-01 10:14:20|23579.37|23459.37|23579.34|23459.34|23580.62|23460.62|23579.34|23459.34|8
1638353670000|2021-12-01 10:14:30|23579.18|23459.18|23580.07|23460.07|23580.26|23460.26|23579.18|23459.18|8
1638353680000|2021-12-01 10:14:40|23579.73|23459.73|23581.33|23461.33|23581.33|23461.33|23579.66|23459.66|10
1638353690000|2021-12-01 10:14:50|23581|23461|23580.6|23460.6|23581|23461|23579.58|23459.58|10
1638353700000|2021-12-01 10:15:00|23580.78|23460.78|23579.64|23459.64|23580.82|23460.82|23579.64|23459.64|10
1638353710000|2021-12-01 10:15:10|23579.47|23459.47|23575.46|23455.46|23579.47|23459.47|23575.46|23455.46|10
1638353720000|2021-12-01 10:15:20|23574.67|23454.67|23572.5|23452.5|23575.05|23455.05|23572.5|23452.5|9
1638353730000|2021-12-01 10:15:30|23570.91|23450.91|23568.44|23448.44|23571.39|23451.39|23568.44|23448.44|10
1638353740000|2021-12-01 10:15:40|23569.41|23449.41|23566.58|23446.58|23569.41|23449.41|23566.58|23446.58|10
1638353750000|2021-12-01 10:15:50|23566.32|23446.32|23567.49|23447.49|23567.49|23447.49|23565.8|23445.8|10
1638353760000|2021-12-01 10:16:00|23568.09|23448.09|23569.36|23449.36|23571.99|23451.99|23568.09|23448.09|10
1638353770000|2021-12-01 10:16:10|23566.01|23446.01|23561.37|23441.37|23566.01|23446.01|23561.37|23441.37|10
1638353780000|2021-12-01 10:16:20|23561.49|23441.49|23559.61|23439.61|23561.62|23441.62|23559.42|23439.42|10
1638353790000|2021-12-01 10:16:30|23559.26|23439.26|23556.18|23436.18|23559.26|23439.26|23556.18|23436.18|10
1638353800000|2021-12-01 10:16:40|23554.79|23434.79|23553.67|23433.67|23554.86|23434.86|23553.67|23433.67|10
1638353810000|2021-12-01 10:16:50|23554.53|23434.53|23552.76|23432.76|23554.53|23434.53|23552.01|23432.01|10
1638353820000|2021-12-01 10:17:00|23552.57|23432.57|23554.53|23434.53|23555.22|23435.22|23552.16|23432.16|10
1638353830000|2021-12-01 10:17:10|23554.96|23434.96|23556.54|23436.54|23557.84|23437.84|23554.96|23434.96|10
1638353840000|2021-12-01 10:17:20|23556.64|23436.64|23561.26|23441.26|23561.26|23441.26|23556.64|23436.64|10
1638353850000|2021-12-01 10:17:30|23560.19|23440.19|23563.65|23443.65|23563.65|23443.65|23560.19|23440.19|9
1638353860000|2021-12-01 10:17:40|23564.82|23444.82|23567.82|23447.82|23567.82|23447.82|23564.82|23444.82|10
1638353870000|2021-12-01 10:17:50|23568.1|23448.1|23569.62|23449.62|23569.62|23449.62|23568.1|23448.1|10
1638353880000|2021-12-01 10:18:00|23570.37|23450.37|23573.31|23453.31|23573.31|23453.31|23570.37|23450.37|10
1638353890000|2021-12-01 10:18:10|23573.19|23453.19|23576.72|23456.72|23576.77|23456.77|23573.19|23453.19|9
1638353900000|2021-12-01 10:18:20|23580.66|23460.66|23581.44|23461.44|23581.7|23461.7|23580.66|23460.66|9
1638353910000|2021-12-01 10:18:30|23581.21|23461.21|23581.46|23461.46|23582.95|23462.95|23581.21|23461.21|9
1638353920000|2021-12-01 10:18:40|23581.33|23461.33|23586.32|23466.32|23586.9|23466.9|23581.33|23461.33|10
1638353930000|2021-12-01 10:18:50|23586.61|23466.61|23589.57|23469.57|23589.57|23469.57|23586.61|23466.61|10
1638353940000|2021-12-01 10:19:00|23590.99|23470.99|23593.27|23473.27|23593.27|23473.27|23590.66|23470.66|8
1638353950000|2021-12-01 10:19:10|23593.71|23473.71|23598.38|23478.38|23598.38|23478.38|23593.71|23473.71|10
1638353960000|2021-12-01 10:19:20|23599.24|23479.24|23602.2|23482.2|23602.94|23482.94|23599.24|23479.24|9
1638353970000|2021-12-01 10:19:30|23602.03|23482.03|23604.92|23484.92|23605.85|23485.85|23600.77|23480.77|10
1638353980000|2021-12-01 10:19:40|23604.62|23484.62|23603.43|23483.43|23605.38|23485.38|23603.38|23483.38|10
1638353990000|2021-12-01 10:19:50|23602.48|23482.48|23600.91|23480.91|23602.71|23482.71|23600.33|23480.33|10
1638354000000|2021-12-01 10:20:00|23602.03|23482.03|23600.7|23480.7|23602.06|23482.06|23600.7|23480.7|10
1638354010000|2021-12-01 10:20:10|23600.39|23480.39|23596.73|23476.73|23600.96|23480.96|23596.73|23476.73|10
1638354020000|2021-12-01 10:20:20|23596.19|23476.19|23593.15|23473.15|23596.19|23476.19|23593.15|23473.15|10
1638354030000|2021-12-01 10:20:30|23593.05|23473.05|23583.42|23463.42|23593.05|23473.05|23583.42|23463.42|10
1638354040000|2021-12-01 10:20:40|23581.92|23461.92|23576.1|23456.1|23582.47|23462.47|23575.3|23455.3|10
1638354050000|2021-12-01 10:20:50|23576.36|23456.36|23579.56|23459.56|23579.69|23459.69|23576.24|23456.24|10
1638354060000|2021-12-01 10:21:00|23579.42|23459.42|23578.17|23458.17|23580.22|23460.22|23578.17|23458.17|10
1638354070000|2021-12-01 10:21:10|23577.53|23457.53|23575.13|23455.13|23577.53|23457.53|23575.13|23455.13|10
1638354080000|2021-12-01 10:21:20|23573.81|23453.81|23573.3|23453.3|23574.31|23454.31|23573.04|23453.04|9
1638354090000|2021-12-01 10:21:30|23573.31|23453.31|23568.4|23448.4|23573.31|23453.31|23568.4|23448.4|10
1638354100000|2021-12-01 10:21:40|23567.74|23447.74|23566.78|23446.78|23569.01|23449.01|23566.78|23446.78|10
1638354110000|2021-12-01 10:21:50|23565.99|23445.99|23565.2|23445.2|23565.99|23445.99|23565.01|23445.01|10
1638354120000|2021-12-01 10:22:00|23565.25|23445.25|23565.24|23445.24|23566.37|23446.37|23564.41|23444.41|10
1638354130000|2021-12-01 10:22:10|23558.23|23438.23|23556.17|23436.17|23558.23|23438.23|23555.53|23435.53|10
1638354140000|2021-12-01 10:22:20|23556.47|23436.47|23560.11|23440.11|23560.11|23440.11|23556.19|23436.19|10
1638354150000|2021-12-01 10:22:30|23560.28|23440.28|23560.9|23440.9|23560.92|23440.92|23558.16|23438.16|10
1638354160000|2021-12-01 10:22:40|23560.78|23440.78|23558.56|23438.56|23560.78|23440.78|23558.56|23438.56|10
1638354170000|2021-12-01 10:22:50|23558.44|23438.44|23562.18|23442.18|23562.82|23442.82|23558.44|23438.44|10
1638354180000|2021-12-01 10:23:00|23563.41|23443.41|23565.7|23445.7|23566.21|23446.21|23563.23|23443.23|10
1638354190000|2021-12-01 10:23:10|23566.35|23446.35|23575.14|23455.14|23575.14|23455.14|23566.35|23446.35|9
1638354200000|2021-12-01 10:23:20|23576.54|23456.54|23580.91|23460.91|23582.81|23462.81|23576.54|23456.54|10
1638354210000|2021-12-01 10:23:30|23581.72|23461.72|23581.96|23461.96|23582.1|23462.1|23580.64|23460.64|9
1638354220000|2021-12-01 10:23:40|23582.74|23462.74|23579.34|23459.34|23582.74|23462.74|23579.34|23459.34|9
1638354230000|2021-12-01 10:23:50|23578.81|23458.81|23578.14|23458.14|23579.99|23459.99|23577.97|23457.97|10
1638354240000|2021-12-01 10:24:00|23577.05|23457.05|23576.47|23456.47|23577.19|23457.19|23576.42|23456.42|10
1638354250000|2021-12-01 10:24:10|23576.45|23456.45|23577.57|23457.57|23577.57|23457.57|23576.45|23456.45|10
1638354260000|2021-12-01 10:24:20|23577.44|23457.44|23578|23458|23578.04|23458.04|23576.91|23456.91|9
1638354270000|2021-12-01 10:24:30|23577.94|23457.94|23580.06|23460.06|23580.06|23460.06|23577.43|23457.43|10
1638354280000|2021-12-01 10:24:40|23580.21|23460.21|23582.02|23462.02|23582.75|23462.75|23579.56|23459.56|9
1638354290000|2021-12-01 10:24:50|23583.32|23463.32|23584.25|23464.25|23584.25|23464.25|23583.31|23463.31|9
1638354300000|2021-12-01 10:25:00|23584.45|23464.45|23582.98|23462.98|23584.68|23464.68|23582.88|23462.88|10
1638354310000|2021-12-01 10:25:10|23583.5|23463.5|23582.75|23462.75|23583.93|23463.93|23582.42|23462.42|10
1638354320000|2021-12-01 10:25:20|23582.74|23462.74|23582.92|23462.92|23583.95|23463.95|23582.55|23462.55|9
1638354330000|2021-12-01 10:25:30|23582.41|23462.41|23579.69|23459.69|23582.41|23462.41|23579.13|23459.13|10
1638354340000|2021-12-01 10:25:40|23579.76|23459.76|23577.85|23457.85|23579.95|23459.95|23577.79|23457.79|10
1638354350000|2021-12-01 10:25:50|23576.6|23456.6|23574.73|23454.73|23576.6|23456.6|23573.74|23453.74|10
1638354360000|2021-12-01 10:26:00|23574.18|23454.18|23573|23453|23574.18|23454.18|23573|23453|10
1638354370000|2021-12-01 10:26:10|23572.98|23452.98|23566.18|23446.18|23572.98|23452.98|23566.18|23446.18|9
1638354380000|2021-12-01 10:26:20|23566.09|23446.09|23561.93|23441.93|23566.09|23446.09|23561.93|23441.93|10
1638354390000|2021-12-01 10:26:30|23561.47|23441.47|23557.65|23437.65|23561.47|23441.47|23557.65|23437.65|9
1638354400000|2021-12-01 10:26:40|23558.69|23438.69|23558.24|23438.24|23558.69|23438.69|23556.83|23436.83|10
1638354410000|2021-12-01 10:26:50|23558.47|23438.47|23556.41|23436.41|23558.9|23438.9|23554.61|23434.61|10
1638354420000|2021-12-01 10:27:00|23556.61|23436.61|23555.94|23435.94|23556.96|23436.96|23555.68|23435.68|10
1638354430000|2021-12-01 10:27:10|23556.11|23436.11|23557.11|23437.11|23557.11|23437.11|23555.34|23435.34|9
1638354440000|2021-12-01 10:27:20|23557.69|23437.69|23558.07|23438.07|23558.67|23438.67|23557.59|23437.59|10
1638354450000|2021-12-01 10:27:30|23558.18|23438.18|23560.09|23440.09|23560.3|23440.3|23558.01|23438.01|10
1638354460000|2021-12-01 10:27:40|23560.15|23440.15|23564|23444|23564|23444|23560.15|23440.15|9
1638354470000|2021-12-01 10:27:50|23564.06|23444.06|23567.68|23447.68|23567.68|23447.68|23564.05|23444.05|10
1638354480000|2021-12-01 10:28:00|23567.96|23447.96|23570.13|23450.13|23570.13|23450.13|23567.96|23447.96|10
1638354490000|2021-12-01 10:28:10|23570.99|23450.99|23573.59|23453.59|23573.59|23453.59|23570.99|23450.99|9
1638354500000|2021-12-01 10:28:20|23573.62|23453.62|23574.6|23454.6|23574.66|23454.66|23573.62|23453.62|9
1638354510000|2021-12-01 10:28:30|23574.51|23454.51|23573.36|23453.36|23574.6|23454.6|23573.36|23453.36|10
1638354520000|2021-12-01 10:28:40|23572.91|23452.91|23573.44|23453.44|23574.06|23454.06|23572.91|23452.91|10
1638354530000|2021-12-01 10:28:50|23573.09|23453.09|23571.56|23451.56|23573.24|23453.24|23571.56|23451.56|9
1638354540000|2021-12-01 10:29:00|23572.05|23452.05|23571.27|23451.27|23572.57|23452.57|23571.27|23451.27|10
1638354550000|2021-12-01 10:29:10|23571.63|23451.63|23573.05|23453.05|23573.05|23453.05|23571.39|23451.39|9
1638354560000|2021-12-01 10:29:20|23573.08|23453.08|23572.15|23452.15|23573.2|23453.2|23572.15|23452.15|10
1638354570000|2021-12-01 10:29:30|23572.43|23452.43|23571.15|23451.15|23572.43|23452.43|23570.68|23450.68|9
1638354580000|2021-12-01 10:29:40|23570.8|23450.8|23570.11|23450.11|23571.39|23451.39|23570.11|23450.11|10
1638354590000|2021-12-01 10:29:50|23569.14|23449.14|23567.29|23447.29|23569.37|23449.37|23567.29|23447.29|10
1638354600000|2021-12-01 10:30:00|23567.62|23447.62|23565.44|23445.44|23568.01|23448.01|23565.44|23445.44|10
1638354610000|2021-12-01 10:30:10|23565.3|23445.3|23559.37|23439.37|23565.3|23445.3|23559.37|23439.37|10
1638354620000|2021-12-01 10:30:20|23559.11|23439.11|23554.26|23434.26|23559.11|23439.11|23554.26|23434.26|10
1638354630000|2021-12-01 10:30:30|23555.54|23435.54|23554.64|23434.64|23555.72|23435.72|23554.64|23434.64|6
1638354640000|2021-12-01 10:30:40|23554.51|23434.51|23554.67|23434.67|23554.76|23434.76|23554.21|23434.21|9
1638354650000|2021-12-01 10:30:50|23554.46|23434.46|23550.45|23430.45|23555.49|23435.49|23550.45|23430.45|10
1638354660000|2021-12-01 10:31:00|23550.23|23430.23|23549.72|23429.72|23550.77|23430.77|23549.48|23429.48|10
1638354670000|2021-12-01 10:31:10|23550.03|23430.03|23550.6|23430.6|23550.6|23430.6|23548.81|23428.81|10
1638354680000|2021-12-01 10:31:20|23551.95|23431.95|23552.9|23432.9|23553.79|23433.79|23551.86|23431.86|10
1638354690000|2021-12-01 10:31:30|23552.69|23432.69|23552.49|23432.49|23553.43|23433.43|23552.03|23432.03|10
1638354700000|2021-12-01 10:31:40|23551.27|23431.27|23551.79|23431.79|23552.14|23432.14|23550.17|23430.17|10
1638354710000|2021-12-01 10:31:50|23552.37|23432.37|23554.85|23434.85|23554.85|23434.85|23551.74|23431.74|10
1638354720000|2021-12-01 10:32:00|23555.49|23435.49|23549.84|23429.84|23555.53|23435.53|23549.36|23429.36|10
1638354730000|2021-12-01 10:32:10|23549.72|23429.72|23548.82|23428.82|23550.42|23430.42|23547.51|23427.51|10
1638354740000|2021-12-01 10:32:20|23548.26|23428.26|23547.39|23427.39|23549|23429|23547.39|23427.39|10
1638354750000|2021-12-01 10:32:30|23547.2|23427.2|23548.25|23428.25|23548.97|23428.97|23544.46|23424.46|10
1638354760000|2021-12-01 10:32:40|23549.51|23429.51|23553.06|23433.06|23553.1|23433.1|23549.51|23429.51|10
1638354770000|2021-12-01 10:32:50|23552.75|23432.75|23546|23426|23552.77|23432.77|23546|23426|10
1638354780000|2021-12-01 10:33:00|23545.48|23425.48|23539.23|23419.23|23545.48|23425.48|23539.23|23419.23|10
1638354790000|2021-12-01 10:33:10|23536.63|23416.63|23533.22|23413.22|23536.63|23416.63|23531.88|23411.88|10
1638354800000|2021-12-01 10:33:20|23532.77|23412.77|23532.52|23412.52|23533.38|23413.38|23532.52|23412.52|10
1638354810000|2021-12-01 10:33:30|23531.56|23411.56|23526.43|23406.43|23531.56|23411.56|23526.43|23406.43|10
1638354820000|2021-12-01 10:33:40|23524.79|23404.79|23519.53|23399.53|23524.79|23404.79|23519.53|23399.53|10
1638354830000|2021-12-01 10:33:50|23518.39|23398.39|23508.1|23388.1|23518.39|23398.39|23508.1|23388.1|10
1638354840000|2021-12-01 10:34:00|23506.58|23386.58|23500.85|23380.85|23506.58|23386.58|23500.85|23380.85|10
1638354850000|2021-12-01 10:34:10|23501.3|23381.3|23499.74|23379.74|23501.3|23381.3|23498.5|23378.5|10
1638354860000|2021-12-01 10:34:20|23500.42|23380.42|23501.01|23381.01|23503.14|23383.14|23500.04|23380.04|10
1638354870000|2021-12-01 10:34:30|23501.1|23381.1|23501.01|23381.01|23501.47|23381.47|23500.77|23380.77|10
1638354880000|2021-12-01 10:34:40|23500.67|23380.67|23501.07|23381.07|23501.07|23381.07|23499.36|23379.36|10
1638354890000|2021-12-01 10:34:50|23500.82|23380.82|23497.37|23377.37|23500.82|23380.82|23497.37|23377.37|10
1638354900000|2021-12-01 10:35:00|23497.06|23377.06|23497.81|23377.81|23498.71|23378.71|23496.99|23376.99|10
1638354910000|2021-12-01 10:35:10|23498.03|23378.03|23504.39|23384.39|23504.39|23384.39|23498.03|23378.03|10
1638354920000|2021-12-01 10:35:20|23503.82|23383.82|23504.42|23384.42|23505.71|23385.71|23503.26|23383.26|10
1638354930000|2021-12-01 10:35:30|23504.15|23384.15|23501.29|23381.29|23504.15|23384.15|23501.29|23381.29|10
1638354940000|2021-12-01 10:35:40|23501.28|23381.28|23503.67|23383.67|23505.08|23385.08|23501.28|23381.28|10
1638354950000|2021-12-01 10:35:50|23504.04|23384.04|23502.3|23382.3|23504.04|23384.04|23501.77|23381.77|10
1638354960000|2021-12-01 10:36:00|23502.27|23382.27|23503.62|23383.62|23504.56|23384.56|23502.27|23382.27|9
1638354970000|2021-12-01 10:36:10|23502.83|23382.83|23498.64|23378.64|23502.83|23382.83|23498.64|23378.64|10
1638354980000|2021-12-01 10:36:20|23498.67|23378.67|23494.01|23374.01|23498.67|23378.67|23493.61|23373.61|10
1638354990000|2021-12-01 10:36:30|23493.86|23373.86|23491.83|23371.83|23494.22|23374.22|23491.63|23371.63|9
1638355000000|2021-12-01 10:36:40|23491.2|23371.2|23485.73|23365.73|23491.42|23371.42|23485.35|23365.35|10
1638355010000|2021-12-01 10:36:50|23485.68|23365.68|23485.62|23365.62|23485.68|23365.68|23484.17|23364.17|10
1638355020000|2021-12-01 10:37:00|23485.21|23365.21|23485.86|23365.86|23486.39|23366.39|23484.79|23364.79|10
1638355030000|2021-12-01 10:37:10|23484.7|23364.7|23477.8|23357.8|23484.7|23364.7|23477.8|23357.8|10
1638355040000|2021-12-01 10:37:20|23477.22|23357.22|23477.63|23357.63|23477.63|23357.63|23475.25|23355.25|10
1638355050000|2021-12-01 10:37:30|23477.56|23357.56|23477.38|23357.38|23478.84|23358.84|23477|23357|10
1638355060000|2021-12-01 10:37:40|23476.16|23356.16|23475.47|23355.47|23476.5|23356.5|23475.45|23355.45|10
1638355070000|2021-12-01 10:37:50|23475.67|23355.67|23475.54|23355.54|23476|23356|23474.72|23354.72|10
1638355080000|2021-12-01 10:38:00|23475.98|23355.98|23473.52|23353.52|23476.01|23356.01|23473.19|23353.19|10
1638355090000|2021-12-01 10:38:10|23472.99|23352.99|23474.15|23354.15|23474.21|23354.21|23472.59|23352.59|10
1638355100000|2021-12-01 10:38:20|23473.99|23353.99|23471.65|23351.65|23473.99|23353.99|23471.19|23351.19|10
1638355110000|2021-12-01 10:38:30|23471.64|23351.64|23474.43|23354.43|23474.43|23354.43|23471.64|23351.64|9
1638355120000|2021-12-01 10:38:40|23475.27|23355.27|23475.13|23355.13|23475.74|23355.74|23475.04|23355.04|9
1638355130000|2021-12-01 10:38:50|23474.97|23354.97|23471.88|23351.88|23474.97|23354.97|23471.88|23351.88|10
1638355140000|2021-12-01 10:39:00|23472.13|23352.13|23473.43|23353.43|23473.43|23353.43|23471.87|23351.87|10
1638355150000|2021-12-01 10:39:10|23473.74|23353.74|23470.93|23350.93|23473.82|23353.82|23470.79|23350.79|10
1638355160000|2021-12-01 10:39:20|23471.61|23351.61|23487.57|23367.57|23487.57|23367.57|23471.61|23351.61|10
1638355170000|2021-12-01 10:39:30|23488.07|23368.07|23493.61|23373.61|23493.61|23373.61|23488.07|23368.07|10
1638355180000|2021-12-01 10:39:40|23494.04|23374.04|23494.31|23374.31|23495.48|23375.48|23493.68|23373.68|10
1638355190000|2021-12-01 10:39:50|23494.08|23374.08|23494.47|23374.47|23494.57|23374.57|23493.02|23373.02|10
1638355200000|2021-12-01 10:40:00|23494.13|23374.13|23492.28|23372.28|23494.13|23374.13|23492.28|23372.28|10
1638355210000|2021-12-01 10:40:10|23491.93|23371.93|23491.76|23371.76|23491.99|23371.99|23490.91|23370.91|10
1638355220000|2021-12-01 10:40:20|23492.34|23372.34|23493|23373|23493|23373|23490.99|23370.99|10
1638355230000|2021-12-01 10:40:30|23493.07|23373.07|23494.88|23374.88|23495.7|23375.7|23493.07|23373.07|10
1638355240000|2021-12-01 10:40:40|23494.41|23374.41|23495.08|23375.08|23496.02|23376.02|23494.41|23374.41|10
1638355250000|2021-12-01 10:40:50|23495.64|23375.64|23497.72|23377.72|23497.72|23377.72|23494.59|23374.59|10
1638355260000|2021-12-01 10:41:00|23499.3|23379.3|23506.41|23386.41|23507.05|23387.05|23499.3|23379.3|9
1638355270000|2021-12-01 10:41:10|23506.38|23386.38|23517.52|23397.52|23517.72|23397.72|23506.38|23386.38|9
1638355280000|2021-12-01 10:41:20|23517.42|23397.42|23520.65|23400.65|23520.65|23400.65|23517.42|23397.42|10
1638355290000|2021-12-01 10:41:30|23520.63|23400.63|23519.69|23399.69|23520.7|23400.7|23519.69|23399.69|10
1638355300000|2021-12-01 10:41:40|23519.25|23399.25|23519.14|23399.14|23520.52|23400.52|23518.54|23398.54|10
1638355310000|2021-12-01 10:41:50|23520.35|23400.35|23521.49|23401.49|23521.49|23401.49|23520.35|23400.35|10
1638355320000|2021-12-01 10:42:00|23521.39|23401.39|23521.07|23401.07|23521.39|23401.39|23520.63|23400.63|9
1638355330000|2021-12-01 10:42:10|23520.65|23400.65|23522.75|23402.75|23523.01|23403.01|23520.65|23400.65|9
1638355340000|2021-12-01 10:42:20|23522.04|23402.04|23523.06|23403.06|23524.23|23404.23|23522.04|23402.04|10
1638355350000|2021-12-01 10:42:30|23523.47|23403.47|23526.32|23406.32|23526.32|23406.32|23523.47|23403.47|10
1638355360000|2021-12-01 10:42:40|23528.63|23408.63|23529.46|23409.46|23530.86|23410.86|23528.63|23408.63|10
1638355370000|2021-12-01 10:42:50|23529.3|23409.3|23531.87|23411.87|23531.87|23411.87|23529.19|23409.19|10
1638355380000|2021-12-01 10:43:00|23531.98|23411.98|23531.09|23411.09|23531.98|23411.98|23530.1|23410.1|10
1638355390000|2021-12-01 10:43:10|23530.79|23410.79|23529.87|23409.87|23530.88|23410.88|23528.95|23408.95|10
1638355400000|2021-12-01 10:43:20|23530.71|23410.71|23532.69|23412.69|23533.01|23413.01|23529.98|23409.98|10
1638355410000|2021-12-01 10:43:30|23533.29|23413.29|23533|23413|23534|23414|23532.93|23412.93|10
1638355420000|2021-12-01 10:43:40|23532.52|23412.52|23531.97|23411.97|23532.87|23412.87|23531.3|23411.3|10
1638355430000|2021-12-01 10:43:50|23532.1|23412.1|23530.63|23410.63|23532.1|23412.1|23530.02|23410.02|10
1638355440000|2021-12-01 10:44:00|23530.43|23410.43|23526.43|23406.43|23530.43|23410.43|23526.43|23406.43|10
1638355450000|2021-12-01 10:44:10|23525.68|23405.68|23520.74|23400.74|23525.68|23405.68|23519.92|23399.92|10
1638355460000|2021-12-01 10:44:20|23520.42|23400.42|23522.02|23402.02|23522.02|23402.02|23520.42|23400.42|10
1638355470000|2021-12-01 10:44:30|23521.99|23401.99|23524.49|23404.49|23524.49|23404.49|23521.99|23401.99|10
1638355480000|2021-12-01 10:44:40|23524.94|23404.94|23527.22|23407.22|23527.22|23407.22|23524.94|23404.94|10
1638355490000|2021-12-01 10:44:50|23526.74|23406.74|23523.54|23403.54|23526.74|23406.74|23523.54|23403.54|10
1638355500000|2021-12-01 10:45:00|23523|23403|23522.62|23402.62|23523.26|23403.26|23522.29|23402.29|10
1638355510000|2021-12-01 10:45:10|23522.46|23402.46|23517.86|23397.86|23522.46|23402.46|23517.86|23397.86|10
1638355520000|2021-12-01 10:45:20|23517.36|23397.36|23513.36|23393.36|23517.36|23397.36|23513.36|23393.36|10
1638355530000|2021-12-01 10:45:30|23512.14|23392.14|23508.16|23388.16|23512.14|23392.14|23508.06|23388.06|10
1638355540000|2021-12-01 10:45:40|23508.52|23388.52|23507.86|23387.86|23509.19|23389.19|23507.86|23387.86|10
1638355550000|2021-12-01 10:45:50|23506.85|23386.85|23503.23|23383.23|23506.85|23386.85|23503.02|23383.02|10
1638355560000|2021-12-01 10:46:00|23503.16|23383.16|23499.31|23379.31|23503.17|23383.17|23499.31|23379.31|10
1638355570000|2021-12-01 10:46:10|23499.25|23379.25|23498.04|23378.04|23499.25|23379.25|23495.16|23375.16|10
1638355580000|2021-12-01 10:46:20|23498.26|23378.26|23501.54|23381.54|23501.59|23381.59|23498.26|23378.26|10
1638355590000|2021-12-01 10:46:30|23502.09|23382.09|23507.54|23387.54|23507.54|23387.54|23502.09|23382.09|10
1638355600000|2021-12-01 10:46:40|23509.92|23389.92|23519.16|23399.16|23519.16|23399.16|23509.92|23389.92|10
1638355610000|2021-12-01 10:46:50|23518.93|23398.93|23527.15|23407.15|23527.15|23407.15|23518.93|23398.93|9
1638355620000|2021-12-01 10:47:00|23527.72|23407.72|23530.74|23410.74|23530.74|23410.74|23527.72|23407.72|10
1638355630000|2021-12-01 10:47:10|23530.07|23410.07|23536.68|23416.68|23536.74|23416.74|23530.07|23410.07|10
1638355640000|2021-12-01 10:47:20|23538.25|23418.25|23541.27|23421.27|23541.27|23421.27|23538.23|23418.23|10
1638355650000|2021-12-01 10:47:30|23541.8|23421.8|23543.1|23423.1|23544.81|23424.81|23541.8|23421.8|10
1638355660000|2021-12-01 10:47:40|23543.74|23423.74|23546.72|23426.72|23546.72|23426.72|23543.74|23423.74|10
1638355670000|2021-12-01 10:47:50|23546.98|23426.98|23551.16|23431.16|23551.16|23431.16|23546.88|23426.88|9
1638355680000|2021-12-01 10:48:00|23553.08|23433.08|23555.54|23435.54|23555.74|23435.74|23553.08|23433.08|10
1638355690000|2021-12-01 10:48:10|23555.78|23435.78|23557.91|23437.91|23559.09|23439.09|23555.78|23435.78|10
1638355700000|2021-12-01 10:48:20|23558.18|23438.18|23557.42|23437.42|23558.35|23438.35|23556.31|23436.31|10
1638355710000|2021-12-01 10:48:30|23557.59|23437.59|23556.82|23436.82|23558.07|23438.07|23556.11|23436.11|10
1638355720000|2021-12-01 10:48:40|23557.17|23437.17|23557.22|23437.22|23557.22|23437.22|23555.87|23435.87|10
1638355730000|2021-12-01 10:48:50|23558.36|23438.36|23555.8|23435.8|23558.53|23438.53|23555.65|23435.65|10
1638355740000|2021-12-01 10:49:00|23556|23436|23555.78|23435.78|23556.5|23436.5|23555.52|23435.52|10
1638355750000|2021-12-01 10:49:10|23555.82|23435.82|23558.65|23438.65|23558.79|23438.79|23555.81|23435.81|10
1638355760000|2021-12-01 10:49:20|23557.25|23437.25|23554.52|23434.52|23557.25|23437.25|23554.52|23434.52|10
1638355770000|2021-12-01 10:49:30|23554.05|23434.05|23551.08|23431.08|23554.05|23434.05|23551.01|23431.01|10
1638355780000|2021-12-01 10:49:40|23551.25|23431.25|23551.33|23431.33|23552.03|23432.03|23551.04|23431.04|10
1638355790000|2021-12-01 10:49:50|23550.67|23430.67|23554.43|23434.43|23556.11|23436.11|23550.67|23430.67|10
1638355800000|2021-12-01 10:50:00|23555.27|23435.27|23557.43|23437.43|23557.43|23437.43|23554.93|23434.93|9
1638355810000|2021-12-01 10:50:10|23557.92|23437.92|23557.43|23437.43|23558.46|23438.46|23557.43|23437.43|10
1638355820000|2021-12-01 10:50:20|23556.61|23436.61|23555.59|23435.59|23556.61|23436.61|23554.78|23434.78|10
1638355830000|2021-12-01 10:50:30|23556.36|23436.36|23558.49|23438.49|23558.49|23438.49|23555.92|23435.92|10
1638355840000|2021-12-01 10:50:40|23558.4|23438.4|23553.9|23433.9|23560.12|23440.12|23553.9|23433.9|10
1638355850000|2021-12-01 10:50:50|23553.48|23433.48|23548.31|23428.31|23553.48|23433.48|23547.37|23427.37|10
1638355860000|2021-12-01 10:51:00|23547.95|23427.95|23548.65|23428.65|23548.65|23428.65|23546.61|23426.61|9
1638355870000|2021-12-01 10:51:10|23548.93|23428.93|23548.79|23428.79|23548.93|23428.93|23548.27|23428.27|10
1638355880000|2021-12-01 10:51:20|23548.21|23428.21|23543.77|23423.77|23548.21|23428.21|23543.77|23423.77|9
1638355890000|2021-12-01 10:51:30|23543.02|23423.02|23539.47|23419.47|23543.02|23423.02|23539.47|23419.47|10
1638355900000|2021-12-01 10:51:40|23538.05|23418.05|23535.77|23415.77|23538.05|23418.05|23535.77|23415.77|10
1638355910000|2021-12-01 10:51:50|23535.91|23415.91|23531.66|23411.66|23536.27|23416.27|23531.66|23411.66|10
1638355920000|2021-12-01 10:52:00|23531.02|23411.02|23528.85|23408.85|23531.44|23411.44|23528.85|23408.85|9
1638355930000|2021-12-01 10:52:10|23529.17|23409.17|23526.38|23406.38|23529.17|23409.17|23526.38|23406.38|10
1638355940000|2021-12-01 10:52:20|23526.24|23406.24|23523.9|23403.9|23526.24|23406.24|23523.9|23403.9|10
1638355950000|2021-12-01 10:52:30|23523.63|23403.63|23520.07|23400.07|23523.67|23403.67|23520.07|23400.07|10
1638355960000|2021-12-01 10:52:40|23520.02|23400.02|23525.34|23405.34|23525.8|23405.8|23520.02|23400.02|10
1638355970000|2021-12-01 10:52:50|23525.94|23405.94|23523.98|23403.98|23526.18|23406.18|23523.98|23403.98|10
1638355980000|2021-12-01 10:53:00|23524.11|23404.11|23526.96|23406.96|23527.38|23407.38|23523.72|23403.72|10
1638355990000|2021-12-01 10:53:10|23527.02|23407.02|23532.89|23412.89|23532.89|23412.89|23526.72|23406.72|10
1638356000000|2021-12-01 10:53:20|23531.35|23411.35|23536.74|23416.74|23536.74|23416.74|23531.35|23411.35|10
1638356010000|2021-12-01 10:53:30|23537.72|23417.72|23539.79|23419.79|23539.79|23419.79|23537.72|23417.72|10
1638356020000|2021-12-01 10:53:40|23540.89|23420.89|23540.82|23420.82|23541.09|23421.09|23539.72|23419.72|7
1638356030000|2021-12-01 10:53:50|23540.87|23420.87|23539.19|23419.19|23540.95|23420.95|23539.19|23419.19|10
1638356040000|2021-12-01 10:54:00|23539.03|23419.03|23535.77|23415.77|23539.03|23419.03|23535.77|23415.77|10
1638356050000|2021-12-01 10:54:10|23534.5|23414.5|23533.33|23413.33|23534.5|23414.5|23532.48|23412.48|10
1638356060000|2021-12-01 10:54:20|23533.35|23413.35|23533.31|23413.31|23533.86|23413.86|23532.68|23412.68|10
1638356070000|2021-12-01 10:54:30|23533.26|23413.26|23533.14|23413.14|23534.55|23414.55|23533.14|23413.14|10
1638356080000|2021-12-01 10:54:40|23532.74|23412.74|23530.13|23410.13|23532.74|23412.74|23530.13|23410.13|10
1638356090000|2021-12-01 10:54:50|23530.02|23410.02|23526.53|23406.53|23530.02|23410.02|23526.53|23406.53|10
1638356100000|2021-12-01 10:55:00|23525.18|23405.18|23522.09|23402.09|23525.18|23405.18|23522.08|23402.08|10
1638356110000|2021-12-01 10:55:10|23522.02|23402.02|23517.6|23397.6|23522.02|23402.02|23517.17|23397.17|10
1638356120000|2021-12-01 10:55:20|23516.46|23396.46|23512.09|23392.09|23516.46|23396.46|23511.72|23391.72|10
1638356130000|2021-12-01 10:55:30|23512.1|23392.1|23511.05|23391.05|23512.1|23392.1|23511.04|23391.04|10
1638356140000|2021-12-01 10:55:40|23511.54|23391.54|23512.09|23392.09|23513.39|23393.39|23511.54|23391.54|10
1638356150000|2021-12-01 10:55:50|23511.66|23391.66|23510.79|23390.79|23511.75|23391.75|23510.06|23390.06|10
1638356160000|2021-12-01 10:56:00|23509.72|23389.72|23510.77|23390.77|23510.87|23390.87|23509.72|23389.72|10
1638356170000|2021-12-01 10:56:10|23510.82|23390.82|23513.13|23393.13|23513.3|23393.3|23510.82|23390.82|10
1638356180000|2021-12-01 10:56:20|23512.35|23392.35|23509.52|23389.52|23512.35|23392.35|23509.52|23389.52|10
1638356190000|2021-12-01 10:56:30|23509.6|23389.6|23510.2|23390.2|23510.2|23390.2|23509.28|23389.28|10
1638356200000|2021-12-01 10:56:40|23510.38|23390.38|23511.58|23391.58|23511.58|23391.58|23509.54|23389.54|10
1638356210000|2021-12-01 10:56:50|23512.24|23392.24|23511.74|23391.74|23512.31|23392.31|23511.6|23391.6|10
1638356220000|2021-12-01 10:57:00|23512.39|23392.39|23513.78|23393.78|23513.78|23393.78|23512.39|23392.39|9
1638356230000|2021-12-01 10:57:10|23513.85|23393.85|23514.3|23394.3|23514.3|23394.3|23513.52|23393.52|9
1638356240000|2021-12-01 10:57:20|23514.25|23394.25|23515.7|23395.7|23515.7|23395.7|23513.78|23393.78|10
1638356250000|2021-12-01 10:57:30|23515.63|23395.63|23518.53|23398.53|23518.67|23398.67|23515.63|23395.63|10
1638356260000|2021-12-01 10:57:40|23518.28|23398.28|23523.48|23403.48|23523.48|23403.48|23518.28|23398.28|10
1638356270000|2021-12-01 10:57:50|23523.25|23403.25|23527.7|23407.7|23527.7|23407.7|23522.61|23402.61|10
1638356280000|2021-12-01 10:58:00|23528.32|23408.32|23537.04|23417.04|23537.04|23417.04|23528.32|23408.32|10
1638356290000|2021-12-01 10:58:10|23537.27|23417.27|23539.48|23419.48|23539.75|23419.75|23537.27|23417.27|10
1638356300000|2021-12-01 10:58:20|23539.76|23419.76|23541.49|23421.49|23541.49|23421.49|23539.76|23419.76|10
1638356310000|2021-12-01 10:58:30|23541.66|23421.66|23546.47|23426.47|23546.47|23426.47|23541.14|23421.14|9
1638356320000|2021-12-01 10:58:40|23546.96|23426.96|23546.45|23426.45|23550.36|23430.36|23546.45|23426.45|10
1638356330000|2021-12-01 10:58:50|23545.71|23425.71|23548.03|23428.03|23548.03|23428.03|23545.27|23425.27|10
1638356340000|2021-12-01 10:59:00|23547.31|23427.31|23548.72|23428.72|23548.72|23428.72|23546.56|23426.56|10
1638356350000|2021-12-01 10:59:10|23550.69|23430.69|23554.44|23434.44|23554.44|23434.44|23550.69|23430.69|10
1638356360000|2021-12-01 10:59:20|23554.39|23434.39|23550.92|23430.92|23554.39|23434.39|23550.92|23430.92|10
1638356370000|2021-12-01 10:59:30|23550.57|23430.57|23546.78|23426.78|23550.57|23430.57|23546.78|23426.78|9
1638356380000|2021-12-01 10:59:40|23546.3|23426.3|23543.85|23423.85|23546.33|23426.33|23543.69|23423.69|10
1638356390000|2021-12-01 10:59:50|23544.04|23424.04|23541.29|23421.29|23544.04|23424.04|23541.29|23421.29|10
1638356400000|2021-12-01 11:00:00|23540.96|23420.96|23537.64|23417.64|23540.96|23420.96|23537.1|23417.1|10
1638356410000|2021-12-01 11:00:10|23537.71|23417.71|23541.14|23421.14|23541.14|23421.14|23537.71|23417.71|10
1638356420000|2021-12-01 11:00:20|23541.05|23421.05|23543.44|23423.44|23543.54|23423.54|23540.75|23420.75|10
1638356430000|2021-12-01 11:00:30|23542.68|23422.68|23538.04|23418.04|23542.68|23422.68|23538.04|23418.04|10
1638356440000|2021-12-01 11:00:40|23537.68|23417.68|23533.7|23413.7|23537.68|23417.68|23533.66|23413.66|10
1638356450000|2021-12-01 11:00:50|23532.79|23412.79|23530.41|23410.41|23532.79|23412.79|23530.41|23410.41|10
1638356460000|2021-12-01 11:01:00|23530.07|23410.07|23528.29|23408.29|23530.45|23410.45|23527.76|23407.76|10
1638356470000|2021-12-01 11:01:10|23527.96|23407.96|23523.64|23403.64|23528.07|23408.07|23523.49|23403.49|10
1638356480000|2021-12-01 11:01:20|23522.11|23402.11|23509.65|23389.65|23522.11|23402.11|23509.56|23389.56|10
1638356490000|2021-12-01 11:01:30|23509.35|23389.35|23505.85|23385.85|23509.35|23389.35|23505.41|23385.41|10
1638356500000|2021-12-01 11:01:40|23505.38|23385.38|23499.66|23379.66|23505.38|23385.38|23499.66|23379.66|10
1638356510000|2021-12-01 11:01:50|23500.58|23380.58|23501.34|23381.34|23502.55|23382.55|23500.58|23380.58|9
1638356520000|2021-12-01 11:02:00|23501.42|23381.42|23506.11|23386.11|23506.11|23386.11|23501.42|23381.42|10
1638356530000|2021-12-01 11:02:10|23506.35|23386.35|23504.2|23384.2|23506.88|23386.88|23503.8|23383.8|9
1638356540000|2021-12-01 11:02:20|23503.7|23383.7|23498.26|23378.26|23503.7|23383.7|23498.26|23378.26|10
1638356550000|2021-12-01 11:02:30|23497.46|23377.46|23495.67|23375.67|23497.74|23377.74|23495.65|23375.65|10
1638356560000|2021-12-01 11:02:40|23495.16|23375.16|23488.25|23368.25|23495.16|23375.16|23488.25|23368.25|10
1638356570000|2021-12-01 11:02:50|23487.18|23367.18|23484.46|23364.46|23488.03|23368.03|23484.33|23364.33|10
1638356580000|2021-12-01 11:03:00|23484.34|23364.34|23481.06|23361.06|23484.34|23364.34|23480.93|23360.93|10
1638356590000|2021-12-01 11:03:10|23480.54|23360.54|23481.05|23361.05|23481.05|23361.05|23479.83|23359.83|10
1638356600000|2021-12-01 11:03:20|23480.52|23360.52|23480.18|23360.18|23480.52|23360.52|23479.46|23359.46|10
1638356610000|2021-12-01 11:03:30|23479.44|23359.44|23480.23|23360.23|23481.76|23361.76|23479.44|23359.44|10
1638356620000|2021-12-01 11:03:40|23480.19|23360.19|23480.29|23360.29|23480.29|23360.29|23478.12|23358.12|10
1638356630000|2021-12-01 11:03:50|23480.06|23360.06|23481.39|23361.39|23481.39|23361.39|23479.82|23359.82|10
1638356640000|2021-12-01 11:04:00|23481.35|23361.35|23479.34|23359.34|23482.59|23362.59|23479.34|23359.34|10
1638356650000|2021-12-01 11:04:10|23478.68|23358.68|23477.51|23357.51|23478.7|23358.7|23477.4|23357.4|10
1638356660000|2021-12-01 11:04:20|23477.47|23357.47|23479.54|23359.54|23479.54|23359.54|23477.36|23357.36|10
1638356670000|2021-12-01 11:04:30|23482.38|23362.38|23485.21|23365.21|23485.21|23365.21|23482.38|23362.38|10
1638356680000|2021-12-01 11:04:40|23485.81|23365.81|23488.15|23368.15|23488.15|23368.15|23485.81|23365.81|9
1638356690000|2021-12-01 11:04:50|23487.45|23367.45|23487.29|23367.29|23487.92|23367.92|23487.19|23367.19|10
1638356700000|2021-12-01 11:05:00|23487.39|23367.39|23487.41|23367.41|23487.71|23367.71|23487.07|23367.07|10
1638356710000|2021-12-01 11:05:10|23488.25|23368.25|23490.8|23370.8|23490.8|23370.8|23488.25|23368.25|10
1638356720000|2021-12-01 11:05:20|23490.99|23370.99|23491.05|23371.05|23492.24|23372.24|23490.79|23370.79|10
1638356730000|2021-12-01 11:05:30|23491.1|23371.1|23492.49|23372.49|23493.49|23373.49|23490.72|23370.72|10
1638356740000|2021-12-01 11:05:40|23492.08|23372.08|23500.27|23380.27|23500.27|23380.27|23492.08|23372.08|10
1638356750000|2021-12-01 11:05:50|23500.41|23380.41|23500.68|23380.68|23501.23|23381.23|23499.49|23379.49|10
1638356760000|2021-12-01 11:06:00|23500.63|23380.63|23500.78|23380.78|23501.32|23381.32|23500.63|23380.63|9
1638356770000|2021-12-01 11:06:10|23501|23381|23501.32|23381.32|23501.32|23381.32|23499.99|23379.99|10
1638356780000|2021-12-01 11:06:20|23501.15|23381.15|23500.17|23380.17|23501.77|23381.77|23500.17|23380.17|9
1638356790000|2021-12-01 11:06:30|23500.16|23380.16|23496.88|23376.88|23500.16|23380.16|23496.88|23376.88|10
1638356800000|2021-12-01 11:06:40|23497.05|23377.05|23496.99|23376.99|23498.07|23378.07|23496.54|23376.54|10
1638356810000|2021-12-01 11:06:50|23496.53|23376.53|23498.72|23378.72|23498.72|23378.72|23496.43|23376.43|10
1638356820000|2021-12-01 11:07:00|23498.8|23378.8|23502.68|23382.68|23502.68|23382.68|23498.58|23378.58|10
1638356830000|2021-12-01 11:07:10|23502.81|23382.81|23509.67|23389.67|23509.67|23389.67|23502.81|23382.81|10
1638356840000|2021-12-01 11:07:20|23510.34|23390.34|23515.03|23395.03|23515.03|23395.03|23510.34|23390.34|9
1638356850000|2021-12-01 11:07:30|23515.1|23395.1|23515.62|23395.62|23515.79|23395.79|23514.63|23394.63|9
1638356860000|2021-12-01 11:07:40|23515.54|23395.54|23514.71|23394.71|23515.54|23395.54|23514.05|23394.05|10
1638356870000|2021-12-01 11:07:50|23515.02|23395.02|23514.27|23394.27|23515.02|23395.02|23513.67|23393.67|9
1638356880000|2021-12-01 11:08:00|23513.78|23393.78|23517.9|23397.9|23517.9|23397.9|23513.78|23393.78|9
1638356890000|2021-12-01 11:08:10|23518.35|23398.35|23517.92|23397.92|23518.41|23398.41|23517.92|23397.92|9
1638356900000|2021-12-01 11:08:20|23517.49|23397.49|23518.38|23398.38|23518.38|23398.38|23517.49|23397.49|10
1638356910000|2021-12-01 11:08:30|23518.42|23398.42|23520.85|23400.85|23520.85|23400.85|23518.42|23398.42|10
1638356920000|2021-12-01 11:08:40|23521.06|23401.06|23518.02|23398.02|23521.06|23401.06|23518.02|23398.02|10
1638356930000|2021-12-01 11:08:50|23518.3|23398.3|23518.21|23398.21|23519.23|23399.23|23517.57|23397.57|10
1638356940000|2021-12-01 11:09:00|23518.22|23398.22|23522.38|23402.38|23522.38|23402.38|23518.22|23398.22|10
1638356950000|2021-12-01 11:09:10|23522.94|23402.94|23527.38|23407.38|23527.38|23407.38|23522.94|23402.94|10
1638356960000|2021-12-01 11:09:20|23527.5|23407.5|23527.64|23407.64|23528.26|23408.26|23527.34|23407.34|10
1638356970000|2021-12-01 11:09:30|23528.39|23408.39|23527.86|23407.86|23528.67|23408.67|23527.28|23407.28|10
1638356980000|2021-12-01 11:09:40|23527.54|23407.54|23528.12|23408.12|23528.86|23408.86|23527.5|23407.5|10
1638356990000|2021-12-01 11:09:50|23529.74|23409.74|23535.4|23415.4|23535.4|23415.4|23529.74|23409.74|10
1638357000000|2021-12-01 11:10:00|23534.8|23414.8|23532.45|23412.45|23534.8|23414.8|23532.2|23412.2|9
1638357010000|2021-12-01 11:10:10|23532.08|23412.08|23528.26|23408.26|23532.08|23412.08|23528.15|23408.15|10
1638357020000|2021-12-01 11:10:20|23528.67|23408.67|23533.5|23413.5|23533.5|23413.5|23528.67|23408.67|10
1638357030000|2021-12-01 11:10:30|23533.17|23413.17|23533.57|23413.57|23534.17|23414.17|23533.17|23413.17|10
1638357040000|2021-12-01 11:10:40|23533.49|23413.49|23534.86|23414.86|23535.5|23415.5|23533.47|23413.47|10
1638357050000|2021-12-01 11:10:50|23535.09|23415.09|23533.42|23413.42|23535.79|23415.79|23533.42|23413.42|10
1638357060000|2021-12-01 11:11:00|23534.07|23414.07|23534.85|23414.85|23535.54|23415.54|23534.07|23414.07|10
1638357070000|2021-12-01 11:11:10|23534.87|23414.87|23534.59|23414.59|23534.94|23414.94|23533.85|23413.85|10
1638357080000|2021-12-01 11:11:20|23534.61|23414.61|23535.3|23415.3|23535.33|23415.33|23534.2|23414.2|9
1638357090000|2021-12-01 11:11:30|23535.93|23415.93|23536.53|23416.53|23536.82|23416.82|23535.93|23415.93|9
1638357100000|2021-12-01 11:11:40|23536.09|23416.09|23531.23|23411.23|23536.09|23416.09|23530.75|23410.75|10
1638357110000|2021-12-01 11:11:50|23532.57|23412.57|23527.99|23407.99|23532.57|23412.57|23527.99|23407.99|10
1638357120000|2021-12-01 11:12:00|23527.92|23407.92|23527.55|23407.55|23528.48|23408.48|23526.92|23406.92|10
1638357130000|2021-12-01 11:12:10|23527.28|23407.28|23526.24|23406.24|23528.26|23408.26|23526.24|23406.24|9
1638357140000|2021-12-01 11:12:20|23526.08|23406.08|23519.46|23399.46|23526.08|23406.08|23519.46|23399.46|10
1638357150000|2021-12-01 11:12:30|23518.57|23398.57|23512.3|23392.3|23518.57|23398.57|23512.3|23392.3|10
1638357160000|2021-12-01 11:12:40|23512.04|23392.04|23509|23389|23512.04|23392.04|23508.69|23388.69|10
1638357170000|2021-12-01 11:12:50|23508.84|23388.84|23507.81|23387.81|23509.03|23389.03|23507.81|23387.81|10
1638357180000|2021-12-01 11:13:00|23507.87|23387.87|23506.87|23386.87|23507.87|23387.87|23506.35|23386.35|10
1638357190000|2021-12-01 11:13:10|23507.14|23387.14|23506.78|23386.78|23507.18|23387.18|23506.18|23386.18|10
1638357200000|2021-12-01 11:13:20|23506.96|23386.96|23508.39|23388.39|23508.48|23388.48|23506.23|23386.23|10
1638357210000|2021-12-01 11:13:30|23508.41|23388.41|23512.81|23392.81|23512.81|23392.81|23507.51|23387.51|10
1638357220000|2021-12-01 11:13:40|23512.8|23392.8|23515.03|23395.03|23515.03|23395.03|23512.8|23392.8|10
1638357230000|2021-12-01 11:13:50|23515.88|23395.88|23517.46|23397.46|23518.32|23398.32|23515.83|23395.83|10
1638357240000|2021-12-01 11:14:00|23516.88|23396.88|23516.31|23396.31|23516.88|23396.88|23515.57|23395.57|10
1638357250000|2021-12-01 11:14:10|23516.32|23396.32|23523.17|23403.17|23523.17|23403.17|23516.32|23396.32|10
1638357260000|2021-12-01 11:14:20|23523.51|23403.51|23525.67|23405.67|23525.67|23405.67|23523.51|23403.51|10
1638357270000|2021-12-01 11:14:30|23525.77|23405.77|23526.74|23406.74|23526.74|23406.74|23525.77|23405.77|10
1638357280000|2021-12-01 11:14:40|23527.19|23407.19|23525.19|23405.19|23527.19|23407.19|23525.19|23405.19|9
1638357290000|2021-12-01 11:14:50|23524.72|23404.72|23522.58|23402.58|23524.72|23404.72|23522.1|23402.1|10
1638357300000|2021-12-01 11:15:00|23522.07|23402.07|23522.53|23402.53|23523.75|23403.75|23521.93|23401.93|10
1638357310000|2021-12-01 11:15:10|23522.37|23402.37|23514.08|23394.08|23522.37|23402.37|23514.08|23394.08|10
1638357320000|2021-12-01 11:15:20|23513.73|23393.73|23511.38|23391.38|23513.88|23393.88|23511.38|23391.38|10
1638357330000|2021-12-01 11:15:30|23511.46|23391.46|23501.81|23381.81|23511.46|23391.46|23501.81|23381.81|10
1638357340000|2021-12-01 11:15:40|23500.79|23380.79|23495.65|23375.65|23500.79|23380.79|23495.53|23375.53|10
1638357350000|2021-12-01 11:15:50|23495.57|23375.57|23488.59|23368.59|23495.57|23375.57|23488.59|23368.59|9
1638357360000|2021-12-01 11:16:00|23485.86|23365.86|23486.03|23366.03|23486.35|23366.35|23485.49|23365.49|10
1638357370000|2021-12-01 11:16:10|23486.05|23366.05|23479.85|23359.85|23486.05|23366.05|23479.85|23359.85|10
1638357380000|2021-12-01 11:16:20|23480.38|23360.38|23473.92|23353.92|23480.38|23360.38|23473.92|23353.92|9
1638357390000|2021-12-01 11:16:30|23473.9|23353.9|23464.64|23344.64|23473.9|23353.9|23464.64|23344.64|10
1638357400000|2021-12-01 11:16:40|23465.63|23345.63|23456.26|23336.26|23465.63|23345.63|23456.19|23336.19|10
1638357410000|2021-12-01 11:16:50|23456.07|23336.07|23456.02|23336.02|23457.19|23337.19|23453.98|23333.98|10
1638357420000|2021-12-01 11:17:00|23456.08|23336.08|23457.7|23337.7|23457.7|23337.7|23455.2|23335.2|10
1638357430000|2021-12-01 11:17:10|23457.58|23337.58|23459.55|23339.55|23460.23|23340.23|23456.6|23336.6|10
1638357440000|2021-12-01 11:17:20|23460.11|23340.11|23461.21|23341.21|23462.33|23342.33|23459.69|23339.69|10
1638357450000|2021-12-01 11:17:30|23460.65|23340.65|23456.56|23336.56|23460.65|23340.65|23456.56|23336.56|10
1638357460000|2021-12-01 11:17:40|23457.67|23337.67|23457.55|23337.55|23459.11|23339.11|23457.53|23337.53|9
1638357470000|2021-12-01 11:17:50|23457.68|23337.68|23456.95|23336.95|23457.68|23337.68|23455.84|23335.84|10
1638357480000|2021-12-01 11:18:00|23457.76|23337.76|23459.93|23339.93|23461.35|23341.35|23457.76|23337.76|10
1638357490000|2021-12-01 11:18:10|23460.15|23340.15|23461.85|23341.85|23461.85|23341.85|23459.72|23339.72|10
1638357500000|2021-12-01 11:18:20|23461.5|23341.5|23463.41|23343.41|23463.41|23343.41|23461.5|23341.5|10
1638357510000|2021-12-01 11:18:30|23463.7|23343.7|23461.66|23341.66|23463.7|23343.7|23461.66|23341.66|10
1638357520000|2021-12-01 11:18:40|23460.83|23340.83|23458.65|23338.65|23460.83|23340.83|23458.18|23338.18|9
1638357530000|2021-12-01 11:18:50|23458.72|23338.72|23456.88|23336.88|23458.72|23338.72|23456.88|23336.88|7
1638357540000|2021-12-01 11:19:00|23456.8|23336.8|23453.2|23333.2|23456.8|23336.8|23453.09|23333.09|10
1638357550000|2021-12-01 11:19:10|23453.64|23333.64|23457.46|23337.46|23457.46|23337.46|23453.64|23333.64|10
1638357560000|2021-12-01 11:19:20|23458.07|23338.07|23460.2|23340.2|23460.2|23340.2|23458.07|23338.07|8
1638357570000|2021-12-01 11:19:30|23461.81|23341.81|23462.62|23342.62|23462.65|23342.65|23461.24|23341.24|9
1638357580000|2021-12-01 11:19:40|23462.52|23342.52|23461.5|23341.5|23462.52|23342.52|23461.5|23341.5|9
1638357590000|2021-12-01 11:19:50|23461.13|23341.13|23468.45|23348.45|23468.45|23348.45|23461.13|23341.13|10
1638357600000|2021-12-01 11:20:00|23468.04|23348.04|23468.37|23348.37|23468.95|23348.95|23467.84|23347.84|10
1638357610000|2021-12-01 11:20:10|23467.66|23347.66|23470.29|23350.29|23470.29|23350.29|23467.63|23347.63|9
1638357620000|2021-12-01 11:20:20|23470.18|23350.18|23470.2|23350.2|23471.32|23351.32|23469.86|23349.86|9
1638357630000|2021-12-01 11:20:30|23470.57|23350.57|23464.6|23344.6|23470.57|23350.57|23464.6|23344.6|10
1638357640000|2021-12-01 11:20:40|23463.91|23343.91|23462.25|23342.25|23464.16|23344.16|23462.25|23342.25|10
1638357650000|2021-12-01 11:20:50|23461.98|23341.98|23459.02|23339.02|23461.98|23341.98|23458.89|23338.89|10
1638357660000|2021-12-01 11:21:00|23458.22|23338.22|23457.14|23337.14|23458.22|23338.22|23456.37|23336.37|10
1638357670000|2021-12-01 11:21:10|23457.19|23337.19|23459.89|23339.89|23460.09|23340.09|23457.19|23337.19|10
1638357680000|2021-12-01 11:21:20|23459.78|23339.78|23459.75|23339.75|23459.98|23339.98|23459.51|23339.51|9
1638357690000|2021-12-01 11:21:30|23459.2|23339.2|23458.82|23338.82|23459.2|23339.2|23458.82|23338.82|9
1638357700000|2021-12-01 11:21:40|23458.42|23338.42|23458.34|23338.34|23459.5|23339.5|23457.69|23337.69|10
1638357710000|2021-12-01 11:21:50|23459.02|23339.02|23457.74|23337.74|23459.02|23339.02|23457.74|23337.74|10
1638357720000|2021-12-01 11:22:00|23457.95|23337.95|23460.43|23340.43|23460.43|23340.43|23457.95|23337.95|9
1638357730000|2021-12-01 11:22:10|23460.32|23340.32|23460.07|23340.07|23460.51|23340.51|23460.07|23340.07|9
1638357740000|2021-12-01 11:22:20|23459.99|23339.99|23458.68|23338.68|23459.99|23339.99|23458.68|23338.68|9
1638357750000|2021-12-01 11:22:30|23459.28|23339.28|23460.69|23340.69|23460.69|23340.69|23459.28|23339.28|10
1638357760000|2021-12-01 11:22:40|23460.61|23340.61|23463.9|23343.9|23463.9|23343.9|23460.61|23340.61|10
1638357770000|2021-12-01 11:22:50|23464.23|23344.23|23466.95|23346.95|23466.95|23346.95|23464.23|23344.23|8
1638357780000|2021-12-01 11:23:00|23466.61|23346.61|23471.03|23351.03|23471.03|23351.03|23466.61|23346.61|9
1638357790000|2021-12-01 11:23:10|23470.94|23350.94|23469.84|23349.84|23471.18|23351.18|23469.84|23349.84|10
1638357800000|2021-12-01 11:23:20|23469.51|23349.51|23469.69|23349.69|23470.38|23350.38|23468.72|23348.72|10
1638357810000|2021-12-01 11:23:30|23469.53|23349.53|23465.53|23345.53|23469.53|23349.53|23465.48|23345.48|10
1638357820000|2021-12-01 11:23:40|23466.05|23346.05|23463.14|23343.14|23466.05|23346.05|23463.11|23343.11|10
1638357830000|2021-12-01 11:23:50|23463.63|23343.63|23459.89|23339.89|23463.63|23343.63|23458.93|23338.93|10
1638357840000|2021-12-01 11:24:00|23459.74|23339.74|23455.07|23335.07|23461.58|23341.58|23455.07|23335.07|9
1638357850000|2021-12-01 11:24:10|23455.02|23335.02|23462.19|23342.19|23462.37|23342.37|23455.02|23335.02|10
1638357860000|2021-12-01 11:24:20|23462.76|23342.76|23465.08|23345.08|23465.08|23345.08|23462.54|23342.54|9
1638357870000|2021-12-01 11:24:30|23466.3|23346.3|23467.24|23347.24|23468.92|23348.92|23466.3|23346.3|10
1638357880000|2021-12-01 11:24:40|23466.26|23346.26|23460.64|23340.64|23466.26|23346.26|23460.64|23340.64|9
1638357890000|2021-12-01 11:24:50|23460.58|23340.58|23460.63|23340.63|23460.63|23340.63|23459.29|23339.29|10
1638357900000|2021-12-01 11:25:00|23461.1|23341.1|23458.41|23338.41|23461.1|23341.1|23458.39|23338.39|10
1638357910000|2021-12-01 11:25:10|23457.66|23337.66|23455.38|23335.38|23457.66|23337.66|23455.15|23335.15|10
1638357920000|2021-12-01 11:25:20|23454.88|23334.88|23447.55|23327.55|23454.88|23334.88|23447.55|23327.55|10
1638357930000|2021-12-01 11:25:30|23447.22|23327.22|23444.58|23324.58|23447.22|23327.22|23443.66|23323.66|10
1638357940000|2021-12-01 11:25:40|23444.83|23324.83|23446.44|23326.44|23446.44|23326.44|23444.44|23324.44|10
1638357950000|2021-12-01 11:25:50|23446.46|23326.46|23445.22|23325.22|23447.1|23327.1|23445.22|23325.22|10
1638357960000|2021-12-01 11:26:00|23444.98|23324.98|23443.01|23323.01|23445.2|23325.2|23442.78|23322.78|9
1638357970000|2021-12-01 11:26:10|23441.27|23321.27|23433.9|23313.9|23441.48|23321.48|23433.9|23313.9|10
1638357980000|2021-12-01 11:26:20|23431.86|23311.86|23428.23|23308.23|23431.95|23311.95|23427.19|23307.19|10
1638357990000|2021-12-01 11:26:30|23427.72|23307.72|23423.97|23303.97|23427.72|23307.72|23423.46|23303.46|10
1638358000000|2021-12-01 11:26:40|23424.1|23304.1|23426.98|23306.98|23426.98|23306.98|23424.1|23304.1|8
1638358010000|2021-12-01 11:26:50|23426.69|23306.69|23426.06|23306.06|23427.61|23307.61|23424.13|23304.13|10
1638358020000|2021-12-01 11:27:00|23427.55|23307.55|23430.55|23310.55|23430.55|23310.55|23427.55|23307.55|10
1638358030000|2021-12-01 11:27:10|23430.03|23310.03|23431.14|23311.14|23431.51|23311.51|23429.84|23309.84|9
1638358040000|2021-12-01 11:27:20|23431.23|23311.23|23436.63|23316.63|23436.63|23316.63|23430.82|23310.82|10
1638358050000|2021-12-01 11:27:30|23436.98|23316.98|23434.67|23314.67|23437.7|23317.7|23434.67|23314.67|10
1638358060000|2021-12-01 11:27:40|23435.05|23315.05|23435.14|23315.14|23435.76|23315.76|23435|23315|9
1638358070000|2021-12-01 11:27:50|23434.3|23314.3|23436.96|23316.96|23436.96|23316.96|23434.3|23314.3|10
1638358080000|2021-12-01 11:28:00|23437.14|23317.14|23440.36|23320.36|23440.36|23320.36|23436.84|23316.84|10
1638358090000|2021-12-01 11:28:10|23442.48|23322.48|23445.46|23325.46|23445.46|23325.46|23442.16|23322.16|10
1638358100000|2021-12-01 11:28:20|23445.39|23325.39|23443.16|23323.16|23445.55|23325.55|23443.16|23323.16|10
1638358110000|2021-12-01 11:28:30|23442.78|23322.78|23443.12|23323.12|23444.19|23324.19|23442.08|23322.08|9
1638358120000|2021-12-01 11:28:40|23442.94|23322.94|23434.88|23314.88|23442.94|23322.94|23434.63|23314.63|10
1638358130000|2021-12-01 11:28:50|23434.11|23314.11|23434.95|23314.95|23435.45|23315.45|23434.11|23314.11|10
1638358140000|2021-12-01 11:29:00|23434.81|23314.81|23435.02|23315.02|23436.12|23316.12|23434.81|23314.81|9
1638358150000|2021-12-01 11:29:10|23435.09|23315.09|23434.79|23314.79|23435.7|23315.7|23434.13|23314.13|10
1638358160000|2021-12-01 11:29:20|23434.96|23314.96|23433.14|23313.14|23434.96|23314.96|23432.72|23312.72|10
1638358170000|2021-12-01 11:29:30|23433.11|23313.11|23431.79|23311.79|23433.65|23313.65|23431.39|23311.39|9
1638358180000|2021-12-01 11:29:40|23432.08|23312.08|23430.55|23310.55|23432.08|23312.08|23430.21|23310.21|10
1638358190000|2021-12-01 11:29:50|23430.7|23310.7|23429.8|23309.8|23430.75|23310.75|23429.65|23309.65|10
1638358200000|2021-12-01 11:30:00|23429.77|23309.77|23428.67|23308.67|23429.77|23309.77|23427.45|23307.45|10
1638358210000|2021-12-01 11:30:10|23428.76|23308.76|23431.75|23311.75|23431.75|23311.75|23428.49|23308.49|10
1638358220000|2021-12-01 11:30:20|23432.29|23312.29|23433.27|23313.27|23433.34|23313.34|23431.68|23311.68|10
1638358230000|2021-12-01 11:30:30|23432.96|23312.96|23434.86|23314.86|23435.53|23315.53|23432.96|23312.96|9
1638358240000|2021-12-01 11:30:40|23436.61|23316.61|23436.98|23316.98|23438.93|23318.93|23436.61|23316.61|8
1638358250000|2021-12-01 11:30:50|23436.74|23316.74|23439.97|23319.97|23439.97|23319.97|23436.74|23316.74|10
1638358260000|2021-12-01 11:31:00|23440.25|23320.25|23446.99|23326.99|23446.99|23326.99|23440.25|23320.25|10
1638358270000|2021-12-01 11:31:10|23447.54|23327.54|23456.2|23336.2|23456.2|23336.2|23447.54|23327.54|10
1638358280000|2021-12-01 11:31:20|23456.34|23336.34|23457.97|23337.97|23458.3|23338.3|23456.09|23336.09|10
1638358290000|2021-12-01 11:31:30|23458.19|23338.19|23460.72|23340.72|23460.72|23340.72|23457.79|23337.79|10
1638358300000|2021-12-01 11:31:40|23460.63|23340.63|23475.5|23355.5|23475.5|23355.5|23459.5|23339.5|10
1638358310000|2021-12-01 11:31:50|23475.98|23355.98|23477.3|23357.3|23477.3|23357.3|23475.49|23355.49|10
1638358320000|2021-12-01 11:32:00|23478.32|23358.32|23478.11|23358.11|23478.49|23358.49|23477.57|23357.57|10
1638358330000|2021-12-01 11:32:10|23479.22|23359.22|23479.52|23359.52|23479.91|23359.91|23479.1|23359.1|9
1638358340000|2021-12-01 11:32:20|23480.48|23360.48|23480.09|23360.09|23480.5|23360.5|23479.72|23359.72|10
1638358350000|2021-12-01 11:32:30|23480.05|23360.05|23484.5|23364.5|23484.5|23364.5|23480.05|23360.05|10
1638358360000|2021-12-01 11:32:40|23484.53|23364.53|23485.45|23365.45|23485.61|23365.61|23483.95|23363.95|10
1638358370000|2021-12-01 11:32:50|23486.69|23366.69|23490.05|23370.05|23490.07|23370.07|23486.49|23366.49|10
1638358380000|2021-12-01 11:33:00|23490.42|23370.42|23493.74|23373.74|23494.58|23374.58|23490.42|23370.42|9
1638358390000|2021-12-01 11:33:10|23494.8|23374.8|23495.17|23375.17|23495.21|23375.21|23494.33|23374.33|8
1638358400000|2021-12-01 11:33:20|23495.2|23375.2|23494.78|23374.78|23495.43|23375.43|23494.72|23374.72|9
1638358410000|2021-12-01 11:33:30|23494.8|23374.8|23495.82|23375.82|23495.95|23375.95|23494.8|23374.8|10
1638358420000|2021-12-01 11:33:40|23495.51|23375.51|23497.61|23377.61|23497.61|23377.61|23495.44|23375.44|9
1638358430000|2021-12-01 11:33:50|23497.6|23377.6|23500.44|23380.44|23500.44|23380.44|23497.13|23377.13|9
1638358440000|2021-12-01 11:34:00|23500.18|23380.18|23502.38|23382.38|23502.52|23382.52|23500.18|23380.18|10
1638358450000|2021-12-01 11:34:10|23502.03|23382.03|23500.48|23380.48|23502.03|23382.03|23499.79|23379.79|10
1638358460000|2021-12-01 11:34:20|23500.54|23380.54|23499.12|23379.12|23501.21|23381.21|23499.12|23379.12|9
1638358470000|2021-12-01 11:34:30|23499.19|23379.19|23498.22|23378.22|23499.38|23379.38|23498.22|23378.22|10
1638358480000|2021-12-01 11:34:40|23498.02|23378.02|23499.8|23379.8|23499.8|23379.8|23497.8|23377.8|10
1638358490000|2021-12-01 11:34:50|23499.88|23379.88|23502.44|23382.44|23502.66|23382.66|23499.88|23379.88|9
1638358500000|2021-12-01 11:35:00|23503.04|23383.04|23506.42|23386.42|23506.42|23386.42|23502.58|23382.58|10
1638358510000|2021-12-01 11:35:10|23506.96|23386.96|23508.37|23388.37|23508.37|23388.37|23506.96|23386.96|10
1638358520000|2021-12-01 11:35:20|23508.31|23388.31|23514.6|23394.6|23514.6|23394.6|23508.31|23388.31|10
1638358530000|2021-12-01 11:35:30|23514.53|23394.53|23519.49|23399.49|23519.49|23399.49|23514.08|23394.08|10
1638358540000|2021-12-01 11:35:40|23523.03|23403.03|23534.93|23414.93|23534.93|23414.93|23523.03|23403.03|10
1638358550000|2021-12-01 11:35:50|23535.23|23415.23|23539.52|23419.52|23539.52|23419.52|23535.11|23415.11|10
1638358560000|2021-12-01 11:36:00|23539.66|23419.66|23540.37|23420.37|23540.6|23420.6|23539.27|23419.27|10
1638358570000|2021-12-01 11:36:10|23539|23419|23536.85|23416.85|23539.7|23419.7|23536.07|23416.07|10
1638358580000|2021-12-01 11:36:20|23534.2|23414.2|23523.1|23403.1|23534.2|23414.2|23523.1|23403.1|10
1638358590000|2021-12-01 11:36:30|23523.03|23403.03|23520.37|23400.37|23523.03|23403.03|23520.37|23400.37|9
1638358600000|2021-12-01 11:36:40|23520.17|23400.17|23514.81|23394.81|23520.17|23400.17|23514.81|23394.81|10
1638358610000|2021-12-01 11:36:50|23514.11|23394.11|23512.32|23392.32|23515.69|23395.69|23512.32|23392.32|9
1638358620000|2021-12-01 11:37:00|23512.02|23392.02|23506.12|23386.12|23512.02|23392.02|23505.88|23385.88|10
1638358630000|2021-12-01 11:37:10|23505.67|23385.67|23500.68|23380.68|23505.82|23385.82|23500.68|23380.68|10
1638358640000|2021-12-01 11:37:20|23500.88|23380.88|23497.58|23377.58|23500.88|23380.88|23497.58|23377.58|10
1638358650000|2021-12-01 11:37:30|23497.6|23377.6|23492.51|23372.51|23497.6|23377.6|23491.98|23371.98|10
1638358660000|2021-12-01 11:37:40|23492.45|23372.45|23492.8|23372.8|23492.8|23372.8|23491.7|23371.7|10
1638358670000|2021-12-01 11:37:50|23492.41|23372.41|23487.29|23367.29|23492.41|23372.41|23487.29|23367.29|10
1638358680000|2021-12-01 11:38:00|23487.31|23367.31|23481.7|23361.7|23487.31|23367.31|23481.7|23361.7|9
1638358690000|2021-12-01 11:38:10|23481.35|23361.35|23479.83|23359.83|23481.64|23361.64|23479.68|23359.68|10
1638358700000|2021-12-01 11:38:20|23479.64|23359.64|23478.35|23358.35|23479.64|23359.64|23477.95|23357.95|9
1638358710000|2021-12-01 11:38:30|23478.48|23358.48|23480.56|23360.56|23480.56|23360.56|23478.14|23358.14|9
1638358720000|2021-12-01 11:38:40|23480.58|23360.58|23487.76|23367.76|23487.76|23367.76|23480.58|23360.58|10
1638358730000|2021-12-01 11:38:50|23487.82|23367.82|23489.18|23369.18|23489.8|23369.8|23487.67|23367.67|10
1638358740000|2021-12-01 11:39:00|23487.87|23367.87|23486.73|23366.73|23488.43|23368.43|23486.64|23366.64|10
1638358750000|2021-12-01 11:39:10|23486.68|23366.68|23486.04|23366.04|23488.79|23368.79|23486.01|23366.01|10
1638358760000|2021-12-01 11:39:20|23486.11|23366.11|23483.58|23363.58|23486.11|23366.11|23482.98|23362.98|10
1638358770000|2021-12-01 11:39:30|23483.43|23363.43|23483.33|23363.33|23483.45|23363.45|23482.6|23362.6|9
1638358780000|2021-12-01 11:39:40|23483.89|23363.89|23486.46|23366.46|23486.46|23366.46|23483.89|23363.89|10
1638358790000|2021-12-01 11:39:50|23486.6|23366.6|23484.99|23364.99|23487.36|23367.36|23484.99|23364.99|9
1638358800000|2021-12-01 11:40:00|23484.06|23364.06|23481.09|23361.09|23484.06|23364.06|23481.06|23361.06|9
1638358810000|2021-12-01 11:40:10|23480.92|23360.92|23476.81|23356.81|23480.92|23360.92|23476.81|23356.81|9
1638358820000|2021-12-01 11:40:20|23476.65|23356.65|23473.63|23353.63|23476.8|23356.8|23473.63|23353.63|10
1638358830000|2021-12-01 11:40:30|23473.52|23353.52|23473.35|23353.35|23474.62|23354.62|23472.92|23352.92|10
1638358840000|2021-12-01 11:40:40|23473.57|23353.57|23472.17|23352.17|23473.82|23353.82|23472.17|23352.17|10
1638358850000|2021-12-01 11:40:50|23472.09|23352.09|23468.46|23348.46|23472.44|23352.44|23468.46|23348.46|10
1638358860000|2021-12-01 11:41:00|23469.22|23349.22|23468.23|23348.23|23470.25|23350.25|23467.4|23347.4|10
1638358870000|2021-12-01 11:41:10|23468.1|23348.1|23464.62|23344.62|23468.12|23348.12|23464.45|23344.45|10
1638358880000|2021-12-01 11:41:20|23464.52|23344.52|23463.19|23343.19|23465.61|23345.61|23463.19|23343.19|10
1638358890000|2021-12-01 11:41:30|23463.17|23343.17|23466.35|23346.35|23466.59|23346.59|23463.17|23343.17|10
1638358900000|2021-12-01 11:41:40|23466.47|23346.47|23466.28|23346.28|23467.34|23347.34|23465.97|23345.97|10
1638358910000|2021-12-01 11:41:50|23466.21|23346.21|23465.72|23345.72|23466.21|23346.21|23465.15|23345.15|10
1638358920000|2021-12-01 11:42:00|23465.87|23345.87|23467.3|23347.3|23467.3|23347.3|23465.36|23345.36|9
1638358930000|2021-12-01 11:42:10|23469.51|23349.51|23473.77|23353.77|23473.77|23353.77|23469.51|23349.51|10
1638358940000|2021-12-01 11:42:20|23473.86|23353.86|23480.52|23360.52|23480.52|23360.52|23473.05|23353.05|10
1638358950000|2021-12-01 11:42:30|23480.39|23360.39|23476.79|23356.79|23481.44|23361.44|23476.79|23356.79|10
1638358960000|2021-12-01 11:42:40|23476.72|23356.72|23477.42|23357.42|23477.43|23357.43|23476.72|23356.72|9
1638358970000|2021-12-01 11:42:50|23477.23|23357.23|23479.12|23359.12|23479.12|23359.12|23477.23|23357.23|9
1638358980000|2021-12-01 11:43:00|23479.19|23359.19|23481.92|23361.92|23481.95|23361.95|23479.19|23359.19|10
1638358990000|2021-12-01 11:43:10|23481.36|23361.36|23481.26|23361.26|23481.59|23361.59|23480.12|23360.12|10
1638359000000|2021-12-01 11:43:20|23481.1|23361.1|23481.13|23361.13|23481.16|23361.16|23480.54|23360.54|9
1638359010000|2021-12-01 11:43:30|23480.66|23360.66|23481.24|23361.24|23481.83|23361.83|23480.49|23360.49|10
1638359020000|2021-12-01 11:43:40|23481.92|23361.92|23484.19|23364.19|23484.19|23364.19|23480.76|23360.76|10
1638359030000|2021-12-01 11:43:50|23484.8|23364.8|23487.81|23367.81|23487.85|23367.85|23484.8|23364.8|10
1638359040000|2021-12-01 11:44:00|23488.06|23368.06|23486.51|23366.51|23488.62|23368.62|23486.46|23366.46|10
1638359050000|2021-12-01 11:44:10|23486.11|23366.11|23486.06|23366.06|23487.15|23367.15|23485.98|23365.98|10
1638359060000|2021-12-01 11:44:20|23485.9|23365.9|23482.46|23362.46|23485.9|23365.9|23482.46|23362.46|10
1638359070000|2021-12-01 11:44:30|23482.36|23362.36|23482.6|23362.6|23482.6|23362.6|23480.82|23360.82|9
1638359080000|2021-12-01 11:44:40|23482.62|23362.62|23484.45|23364.45|23484.45|23364.45|23482.62|23362.62|10
1638359090000|2021-12-01 11:44:50|23484.68|23364.68|23484.22|23364.22|23484.68|23364.68|23481.61|23361.61|10
1638359100000|2021-12-01 11:45:00|23485.31|23365.31|23493.15|23373.15|23493.15|23373.15|23485.22|23365.22|10
1638359110000|2021-12-01 11:45:10|23494.14|23374.14|23497.22|23377.22|23497.34|23377.34|23494.14|23374.14|10
1638359120000|2021-12-01 11:45:20|23499.37|23379.37|23500.75|23380.75|23501.09|23381.09|23499.37|23379.37|10
1638359130000|2021-12-01 11:45:30|23500.52|23380.52|23503.27|23383.27|23504.89|23384.89|23500.52|23380.52|10
1638359140000|2021-12-01 11:45:40|23502.79|23382.79|23502.38|23382.38|23503.22|23383.22|23502.19|23382.19|10
1638359150000|2021-12-01 11:45:50|23501.96|23381.96|23500.52|23380.52|23501.96|23381.96|23500.52|23380.52|10
1638359160000|2021-12-01 11:46:00|23498.75|23378.75|23494.71|23374.71|23498.75|23378.75|23494.71|23374.71|10
1638359170000|2021-12-01 11:46:10|23493.78|23373.78|23487.78|23367.78|23493.78|23373.78|23487.78|23367.78|10
1638359180000|2021-12-01 11:46:20|23488.22|23368.22|23483.9|23363.9|23488.22|23368.22|23483.9|23363.9|10
1638359190000|2021-12-01 11:46:30|23484.35|23364.35|23480.65|23360.65|23484.35|23364.35|23480.65|23360.65|10
1638359200000|2021-12-01 11:46:40|23480.32|23360.32|23478.9|23358.9|23480.47|23360.47|23478.9|23358.9|10
1638359210000|2021-12-01 11:46:50|23478.35|23358.35|23478.98|23358.98|23478.98|23358.98|23477.42|23357.42|10
1638359220000|2021-12-01 11:47:00|23479.08|23359.08|23480.11|23360.11|23480.11|23360.11|23478.8|23358.8|10
1638359230000|2021-12-01 11:47:10|23480.66|23360.66|23486.17|23366.17|23486.17|23366.17|23480.66|23360.66|10
1638359240000|2021-12-01 11:47:20|23486.57|23366.57|23490.43|23370.43|23490.43|23370.43|23486.57|23366.57|9
1638359250000|2021-12-01 11:47:30|23491.06|23371.06|23494.88|23374.88|23494.88|23374.88|23491.06|23371.06|10
1638359260000|2021-12-01 11:47:40|23494.98|23374.98|23496.29|23376.29|23496.35|23376.35|23494.98|23374.98|10
1638359270000|2021-12-01 11:47:50|23496.27|23376.27|23496.66|23376.66|23498.43|23378.43|23496.26|23376.26|10
1638359280000|2021-12-01 11:48:00|23496.2|23376.2|23496.06|23376.06|23497.25|23377.25|23495.93|23375.93|10
1638359290000|2021-12-01 11:48:10|23495.71|23375.71|23493.92|23373.92|23496.29|23376.29|23493.9|23373.9|10
1638359300000|2021-12-01 11:48:20|23493.23|23373.23|23492.11|23372.11|23493.23|23373.23|23491.61|23371.61|10
1638359310000|2021-12-01 11:48:30|23491.84|23371.84|23488.97|23368.97|23491.84|23371.84|23488.08|23368.08|10
1638359320000|2021-12-01 11:48:40|23488.71|23368.71|23489.03|23369.03|23489.31|23369.31|23487.72|23367.72|10
1638359330000|2021-12-01 11:48:50|23489.02|23369.02|23491.34|23371.34|23491.34|23371.34|23489.02|23369.02|10
1638359340000|2021-12-01 11:49:00|23491.04|23371.04|23494.15|23374.15|23494.15|23374.15|23490.84|23370.84|10
1638359350000|2021-12-01 11:49:10|23495.31|23375.31|23499.44|23379.44|23499.44|23379.44|23495.31|23375.31|9
1638359360000|2021-12-01 11:49:20|23499.6|23379.6|23507.78|23387.78|23507.78|23387.78|23499.6|23379.6|10
1638359370000|2021-12-01 11:49:30|23508.71|23388.71|23510.57|23390.57|23511.26|23391.26|23508.28|23388.28|10
1638359380000|2021-12-01 11:49:40|23511.05|23391.05|23513.07|23393.07|23514.11|23394.11|23511.05|23391.05|10
1638359390000|2021-12-01 11:49:50|23513.1|23393.1|23510.01|23390.01|23513.1|23393.1|23510.01|23390.01|10
1638359400000|2021-12-01 11:50:00|23510.09|23390.09|23505.88|23385.88|23510.92|23390.92|23505.88|23385.88|10
1638359410000|2021-12-01 11:50:10|23505.02|23385.02|23500.89|23380.89|23505.02|23385.02|23500.89|23380.89|10
1638359420000|2021-12-01 11:50:20|23500.27|23380.27|23499.02|23379.02|23500.61|23380.61|23498.05|23378.05|10
1638359430000|2021-12-01 11:50:30|23498.62|23378.62|23496.78|23376.78|23498.62|23378.62|23496.69|23376.69|9
1638359440000|2021-12-01 11:50:40|23497.11|23377.11|23495.74|23375.74|23497.69|23377.69|23495.74|23375.74|10
1638359450000|2021-12-01 11:50:50|23494.79|23374.79|23490.43|23370.43|23494.79|23374.79|23490.43|23370.43|10
1638359460000|2021-12-01 11:51:00|23490.13|23370.13|23487.06|23367.06|23490.13|23370.13|23487.06|23367.06|10
1638359470000|2021-12-01 11:51:10|23486.77|23366.77|23489.5|23369.5|23489.5|23369.5|23485.99|23365.99|10
1638359480000|2021-12-01 11:51:20|23489.63|23369.63|23491.84|23371.84|23491.84|23371.84|23489.63|23369.63|10
1638359490000|2021-12-01 11:51:30|23492.37|23372.37|23497.01|23377.01|23497.85|23377.85|23492.37|23372.37|10
1638359500000|2021-12-01 11:51:40|23497.08|23377.08|23497.3|23377.3|23497.3|23377.3|23496.28|23376.28|8
1638359510000|2021-12-01 11:51:50|23497.46|23377.46|23498.79|23378.79|23498.79|23378.79|23496.73|23376.73|10
1638359520000|2021-12-01 11:52:00|23498.66|23378.66|23496.21|23376.21|23501.47|23381.47|23496.21|23376.21|8
1638359530000|2021-12-01 11:52:10|23495.38|23375.38|23485.42|23365.42|23495.44|23375.44|23485.42|23365.42|10
1638359540000|2021-12-01 11:52:20|23482.86|23362.86|23476.26|23356.26|23483.16|23363.16|23476.26|23356.26|10
1638359550000|2021-12-01 11:52:30|23473.61|23353.61|23448.89|23328.89|23473.61|23353.61|23448.89|23328.89|10
1638359560000|2021-12-01 11:52:40|23448.03|23328.03|23434.37|23314.37|23448.18|23328.18|23434.37|23314.37|10
1638359570000|2021-12-01 11:52:50|23428.96|23308.96|23425.82|23305.82|23429.84|23309.84|23425.82|23305.82|10
1638359580000|2021-12-01 11:53:00|23425.49|23305.49|23423.62|23303.62|23427.71|23307.71|23423.62|23303.62|10
1638359590000|2021-12-01 11:53:10|23424.78|23304.78|23421.03|23301.03|23425.8|23305.8|23420.72|23300.72|10
1638359600000|2021-12-01 11:53:20|23421.29|23301.29|23423.93|23303.93|23424.19|23304.19|23420.66|23300.66|10
1638359610000|2021-12-01 11:53:30|23424.06|23304.06|23426.78|23306.78|23426.78|23306.78|23423.47|23303.47|10
1638359620000|2021-12-01 11:53:40|23427.86|23307.86|23433.07|23313.07|23433.07|23313.07|23427.86|23307.86|10
1638359630000|2021-12-01 11:53:50|23433.18|23313.18|23434.11|23314.11|23434.74|23314.74|23433.18|23313.18|10
1638359640000|2021-12-01 11:54:00|23434.39|23314.39|23436.02|23316.02|23436.51|23316.51|23433.51|23313.51|10
1638359650000|2021-12-01 11:54:10|23436.28|23316.28|23440.71|23320.71|23440.71|23320.71|23436.28|23316.28|10
1638359660000|2021-12-01 11:54:20|23441.75|23321.75|23445.43|23325.43|23445.43|23325.43|23441.75|23321.75|9
1638359670000|2021-12-01 11:54:30|23446.29|23326.29|23447.45|23327.45|23450|23330|23446.29|23326.29|10
1638359680000|2021-12-01 11:54:40|23448.33|23328.33|23447.3|23327.3|23448.4|23328.4|23446.09|23326.09|10
1638359690000|2021-12-01 11:54:50|23447.65|23327.65|23444.69|23324.69|23448.47|23328.47|23444.69|23324.69|10
1638359700000|2021-12-01 11:55:00|23446.61|23326.61|23437.36|23317.36|23446.71|23326.71|23437.35|23317.35|10
1638359710000|2021-12-01 11:55:10|23436.09|23316.09|23432.13|23312.13|23436.09|23316.09|23432.13|23312.13|10
1638359720000|2021-12-01 11:55:20|23431.86|23311.86|23425.03|23305.03|23431.91|23311.91|23424.52|23304.52|10
1638359730000|2021-12-01 11:55:30|23425.04|23305.04|23419.72|23299.72|23425.04|23305.04|23419.42|23299.42|10
1638359740000|2021-12-01 11:55:40|23419.6|23299.6|23420.6|23300.6|23420.6|23300.6|23418.8|23298.8|10
1638359750000|2021-12-01 11:55:50|23420.34|23300.34|23425.1|23305.1|23425.88|23305.88|23420.11|23300.11|10
1638359760000|2021-12-01 11:56:00|23426.92|23306.92|23424.44|23304.44|23428.89|23308.89|23424.44|23304.44|10
1638359770000|2021-12-01 11:56:10|23425.62|23305.62|23438.78|23318.78|23438.78|23318.78|23425.62|23305.62|10
1638359780000|2021-12-01 11:56:20|23442.11|23322.11|23451.4|23331.4|23451.4|23331.4|23442.11|23322.11|10
1638359790000|2021-12-01 11:56:30|23452.15|23332.15|23453.82|23333.82|23455.66|23335.66|23452.15|23332.15|10
1638359800000|2021-12-01 11:56:40|23453.6|23333.6|23448.96|23328.96|23453.6|23333.6|23448.96|23328.96|10
1638359810000|2021-12-01 11:56:50|23447.51|23327.51|23444.16|23324.16|23447.72|23327.72|23443.81|23323.81|9
1638359820000|2021-12-01 11:57:00|23445.18|23325.18|23447.91|23327.91|23448.57|23328.57|23445.18|23325.18|9
1638359830000|2021-12-01 11:57:10|23447.52|23327.52|23445.96|23325.96|23448.43|23328.43|23445.96|23325.96|10
1638359840000|2021-12-01 11:57:20|23446.03|23326.03|23446.65|23326.65|23446.65|23326.65|23445.35|23325.35|9
1638359850000|2021-12-01 11:57:30|23447.74|23327.74|23448.66|23328.66|23449.68|23329.68|23447.63|23327.63|10
1638359860000|2021-12-01 11:57:40|23448.6|23328.6|23448.69|23328.69|23449.76|23329.76|23447.91|23327.91|10
1638359870000|2021-12-01 11:57:50|23447.52|23327.52|23440.36|23320.36|23447.52|23327.52|23440.36|23320.36|10
1638359880000|2021-12-01 11:58:00|23439.68|23319.68|23440.98|23320.98|23440.98|23320.98|23438.34|23318.34|10
1638359890000|2021-12-01 11:58:10|23441.07|23321.07|23436.65|23316.65|23441.07|23321.07|23436.65|23316.65|10
1638359900000|2021-12-01 11:58:20|23436.18|23316.18|23433.4|23313.4|23436.18|23316.18|23433.4|23313.4|10
1638359910000|2021-12-01 11:58:30|23432.34|23312.34|23428.51|23308.51|23432.34|23312.34|23427.58|23307.58|10
1638359920000|2021-12-01 11:58:40|23421.63|23301.63|23412.68|23292.68|23421.63|23301.63|23412.68|23292.68|10
1638359930000|2021-12-01 11:58:50|23413.05|23293.05|23415.54|23295.54|23415.54|23295.54|23412.58|23292.58|10
1638359940000|2021-12-01 11:59:00|23418.81|23298.81|23432.57|23312.57|23437.59|23317.59|23418.81|23298.81|10
1638359950000|2021-12-01 11:59:10|23433.38|23313.38|23436.89|23316.89|23437.17|23317.17|23432.94|23312.94|10
1638359960000|2021-12-01 11:59:20|23439.63|23319.63|23440.84|23320.84|23441.45|23321.45|23438.76|23318.76|10
1638359970000|2021-12-01 11:59:30|23441.75|23321.75|23446.42|23326.42|23446.42|23326.42|23439.81|23319.81|10
1638359980000|2021-12-01 11:59:40|23454.03|23334.03|23479.61|23359.61|23479.61|23359.61|23454.03|23334.03|10
1638359990000|2021-12-01 11:59:50|23481.17|23361.17|23472.26|23352.26|23481.56|23361.56|23472.26|23352.26|10
1638360000000|2021-12-01 12:00:00|23469.76|23349.76|23469.7|23349.7|23473.76|23353.76|23469.7|23349.7|10
1638360010000|2021-12-01 12:00:10|23473.2|23353.2|23480.71|23360.71|23480.71|23360.71|23473.2|23353.2|10
1638360020000|2021-12-01 12:00:20|23483.54|23363.54|23496.71|23376.71|23496.72|23376.72|23483.54|23363.54|10
1638360030000|2021-12-01 12:00:30|23497.13|23377.13|23498.19|23378.19|23499.21|23379.21|23497.13|23377.13|10
1638360040000|2021-12-01 12:00:40|23497.97|23377.97|23497.8|23377.8|23500.95|23380.95|23497.8|23377.8|10
1638360050000|2021-12-01 12:00:50|23498.06|23378.06|23504.85|23384.85|23504.85|23384.85|23498.06|23378.06|10
1638360060000|2021-12-01 12:01:00|23505.21|23385.21|23515.52|23395.52|23515.52|23395.52|23505.21|23385.21|9
1638360070000|2021-12-01 12:01:10|23517.23|23397.23|23519.61|23399.61|23520.48|23400.48|23517.23|23397.23|10
1638360080000|2021-12-01 12:01:20|23519.16|23399.16|23516.42|23396.42|23520.1|23400.1|23516.42|23396.42|10
1638360090000|2021-12-01 12:01:30|23516.01|23396.01|23504.26|23384.26|23516.3|23396.3|23504.26|23384.26|10
1638360100000|2021-12-01 12:01:40|23501.94|23381.94|23502.7|23382.7|23502.7|23382.7|23500.14|23380.14|9
1638360110000|2021-12-01 12:01:50|23503.45|23383.45|23503.4|23383.4|23504.15|23384.15|23502.6|23382.6|10
1638360120000|2021-12-01 12:02:00|23501.94|23381.94|23498.42|23378.42|23501.98|23381.98|23498.42|23378.42|10
1638360130000|2021-12-01 12:02:10|23498.43|23378.43|23495.33|23375.33|23498.43|23378.43|23495.17|23375.17|10
1638360140000|2021-12-01 12:02:20|23495.09|23375.09|23489.72|23369.72|23495.09|23375.09|23489.72|23369.72|10
1638360150000|2021-12-01 12:02:30|23489.51|23369.51|23491.11|23371.11|23491.68|23371.68|23489.51|23369.51|9
1638360160000|2021-12-01 12:02:40|23488.97|23368.97|23489.53|23369.53|23489.53|23369.53|23488.93|23368.93|10
1638360170000|2021-12-01 12:02:50|23492.15|23372.15|23496.11|23376.11|23496.71|23376.71|23492.15|23372.15|10
1638360180000|2021-12-01 12:03:00|23495.58|23375.58|23494.01|23374.01|23496.56|23376.56|23494.01|23374.01|10
1638360190000|2021-12-01 12:03:10|23493.92|23373.92|23492.94|23372.94|23493.92|23373.92|23492.42|23372.42|10
1638360200000|2021-12-01 12:03:20|23492.61|23372.61|23493.96|23373.96|23495.39|23375.39|23492.61|23372.61|9
1638360210000|2021-12-01 12:03:30|23494.52|23374.52|23490.74|23370.74|23494.52|23374.52|23490.74|23370.74|9
1638360220000|2021-12-01 12:03:40|23490.65|23370.65|23487.85|23367.85|23491.1|23371.1|23487.85|23367.85|10
1638360230000|2021-12-01 12:03:50|23487.46|23367.46|23489.16|23369.16|23489.71|23369.71|23487.04|23367.04|10
1638360240000|2021-12-01 12:04:00|23488.99|23368.99|23487.45|23367.45|23489.4|23369.4|23487.45|23367.45|10
1638360250000|2021-12-01 12:04:10|23486.08|23366.08|23481.59|23361.59|23486.08|23366.08|23481.59|23361.59|9
1638360260000|2021-12-01 12:04:20|23481.37|23361.37|23475.39|23355.39|23481.37|23361.37|23475.21|23355.21|10
1638360270000|2021-12-01 12:04:30|23475.62|23355.62|23480.43|23360.43|23480.43|23360.43|23475.62|23355.62|10
1638360280000|2021-12-01 12:04:40|23480.38|23360.38|23481.1|23361.1|23482.08|23362.08|23480.38|23360.38|10
1638360290000|2021-12-01 12:04:50|23479.99|23359.99|23479.76|23359.76|23480.09|23360.09|23479.72|23359.72|10
1638360300000|2021-12-01 12:05:00|23479.72|23359.72|23478.92|23358.92|23481.01|23361.01|23478.52|23358.52|10
1638360310000|2021-12-01 12:05:10|23478.82|23358.82|23479.98|23359.98|23480.28|23360.28|23478.24|23358.24|10
1638360320000|2021-12-01 12:05:20|23480.03|23360.03|23487.93|23367.93|23487.93|23367.93|23479.81|23359.81|10
1638360330000|2021-12-01 12:05:30|23489.59|23369.59|23497.78|23377.78|23497.78|23377.78|23489.59|23369.59|10
1638360340000|2021-12-01 12:05:40|23500.68|23380.68|23505.06|23385.06|23505.06|23385.06|23500.68|23380.68|8
1638360350000|2021-12-01 12:05:50|23506.09|23386.09|23503.66|23383.66|23506.09|23386.09|23503.66|23383.66|9
1638360360000|2021-12-01 12:06:00|23503.69|23383.69|23508.29|23388.29|23508.68|23388.68|23503.69|23383.69|10
1638360370000|2021-12-01 12:06:10|23508.13|23388.13|23516.22|23396.22|23516.22|23396.22|23507.85|23387.85|10
1638360380000|2021-12-01 12:06:20|23516.5|23396.5|23518.24|23398.24|23518.24|23398.24|23515.93|23395.93|10
1638360390000|2021-12-01 12:06:30|23519.45|23399.45|23523.49|23403.49|23523.49|23403.49|23519.45|23399.45|10
1638360400000|2021-12-01 12:06:40|23524.35|23404.35|23525.93|23405.93|23526.47|23406.47|23524.35|23404.35|10
1638360410000|2021-12-01 12:06:50|23526.69|23406.69|23525.33|23405.33|23527.1|23407.1|23525.33|23405.33|9
1638360420000|2021-12-01 12:07:00|23523.8|23403.8|23522.48|23402.48|23523.81|23403.81|23521.98|23401.98|9
1638360430000|2021-12-01 12:07:10|23521.8|23401.8|23509.3|23389.3|23521.8|23401.8|23509.3|23389.3|10
1638360440000|2021-12-01 12:07:20|23505.81|23385.81|23506.01|23386.01|23506.01|23386.01|23502.54|23382.54|10
1638360450000|2021-12-01 12:07:30|23506.4|23386.4|23508.07|23388.07|23508.36|23388.36|23506.4|23386.4|10
1638360460000|2021-12-01 12:07:40|23507.67|23387.67|23511.41|23391.41|23511.41|23391.41|23507.67|23387.67|10
1638360470000|2021-12-01 12:07:50|23512.28|23392.28|23518.1|23398.1|23518.1|23398.1|23512.28|23392.28|10
1638360480000|2021-12-01 12:08:00|23518.09|23398.09|23520.43|23400.43|23521.46|23401.46|23517.86|23397.86|10
1638360490000|2021-12-01 12:08:10|23521.38|23401.38|23523.42|23403.42|23523.42|23403.42|23521.38|23401.38|10
1638360500000|2021-12-01 12:08:20|23524.01|23404.01|23530.1|23410.1|23530.1|23410.1|23524.01|23404.01|10
1638360510000|2021-12-01 12:08:30|23531.14|23411.14|23533.88|23413.88|23533.96|23413.96|23530.93|23410.93|10
1638360520000|2021-12-01 12:08:40|23533.71|23413.71|23535.08|23415.08|23535.08|23415.08|23532.45|23412.45|10
1638360530000|2021-12-01 12:08:50|23535.88|23415.88|23537.25|23417.25|23537.25|23417.25|23535.75|23415.75|9
1638360540000|2021-12-01 12:09:00|23537.31|23417.31|23537.21|23417.21|23538.75|23418.75|23537.11|23417.11|8
1638360550000|2021-12-01 12:09:10|23537.12|23417.12|23541.24|23421.24|23541.24|23421.24|23537.12|23417.12|10
1638360560000|2021-12-01 12:09:20|23541.69|23421.69|23544.69|23424.69|23544.69|23424.69|23541.69|23421.69|9
1638360570000|2021-12-01 12:09:30|23544.7|23424.7|23541.77|23421.77|23545.27|23425.27|23541.57|23421.57|10
1638360580000|2021-12-01 12:09:40|23542.16|23422.16|23543.26|23423.26|23543.29|23423.29|23541.95|23421.95|9
1638360590000|2021-12-01 12:09:50|23543.3|23423.3|23540.12|23420.12|23544.36|23424.36|23540.12|23420.12|10
1638360600000|2021-12-01 12:10:00|23540.17|23420.17|23536.05|23416.05|23540.33|23420.33|23535.72|23415.72|10
1638360610000|2021-12-01 12:10:10|23537.68|23417.68|23539.15|23419.15|23539.54|23419.54|23537.68|23417.68|10
1638360620000|2021-12-01 12:10:20|23539.14|23419.14|23538.53|23418.53|23539.14|23419.14|23537.38|23417.38|10
1638360630000|2021-12-01 12:10:30|23538.94|23418.94|23540.23|23420.23|23540.83|23420.83|23538.94|23418.94|10
1638360640000|2021-12-01 12:10:40|23539.63|23419.63|23541.14|23421.14|23542.13|23422.13|23539.54|23419.54|10
1638360650000|2021-12-01 12:10:50|23542.42|23422.42|23547.7|23427.7|23547.7|23427.7|23542.42|23422.42|10
1638360660000|2021-12-01 12:11:00|23546.76|23426.76|23554.53|23434.53|23554.53|23434.53|23546.76|23426.76|10
1638360670000|2021-12-01 12:11:10|23554.2|23434.2|23557.67|23437.67|23558.17|23438.17|23554.2|23434.2|10
1638360680000|2021-12-01 12:11:20|23557.6|23437.6|23554.23|23434.23|23557.6|23437.6|23553.99|23433.99|10
1638360690000|2021-12-01 12:11:30|23554.35|23434.35|23553.71|23433.71|23554.35|23434.35|23552.56|23432.56|10
1638360700000|2021-12-01 12:11:40|23554.63|23434.63|23556.2|23436.2|23556.63|23436.63|23553.82|23433.82|10
1638360710000|2021-12-01 12:11:50|23557.65|23437.65|23557.27|23437.27|23557.82|23437.82|23555.64|23435.64|10
1638360720000|2021-12-01 12:12:00|23557.22|23437.22|23561.3|23441.3|23561.69|23441.69|23557.08|23437.08|10
1638360730000|2021-12-01 12:12:10|23561.14|23441.14|23568.83|23448.83|23568.83|23448.83|23561.14|23441.14|10
1638360740000|2021-12-01 12:12:20|23569.15|23449.15|23592|23472|23592|23472|23568.89|23448.89|10
1638360750000|2021-12-01 12:12:30|23591.97|23471.97|23601.9|23481.9|23601.9|23481.9|23591.97|23471.97|10
1638360760000|2021-12-01 12:12:40|23603.2|23483.2|23611.06|23491.06|23611.71|23491.71|23603.05|23483.05|10
1638360770000|2021-12-01 12:12:50|23611.76|23491.76|23611.14|23491.14|23614.01|23494.01|23611.14|23491.14|10
1638360780000|2021-12-01 12:13:00|23608.64|23488.64|23608.33|23488.33|23608.64|23488.64|23606.38|23486.38|10
1638360790000|2021-12-01 12:13:10|23607.63|23487.63|23611.67|23491.67|23611.67|23491.67|23607.63|23487.63|10
1638360800000|2021-12-01 12:13:20|23611.97|23491.97|23609.83|23489.83|23611.97|23491.97|23609.79|23489.79|10
1638360810000|2021-12-01 12:13:30|23610.14|23490.14|23608.44|23488.44|23610.14|23490.14|23608.12|23488.12|10
1638360820000|2021-12-01 12:13:40|23607.78|23487.78|23610.57|23490.57|23610.75|23490.75|23607.67|23487.67|10
1638360830000|2021-12-01 12:13:50|23611.63|23491.63|23611.3|23491.3|23612.39|23492.39|23610.81|23490.81|10
1638360840000|2021-12-01 12:14:00|23611.34|23491.34|23603.37|23483.37|23611.34|23491.34|23603.37|23483.37|10
1638360850000|2021-12-01 12:14:10|23602.63|23482.63|23597.94|23477.94|23602.63|23482.63|23597.94|23477.94|10
1638360860000|2021-12-01 12:14:20|23597.68|23477.68|23592.87|23472.87|23597.68|23477.68|23592.7|23472.7|10
1638360870000|2021-12-01 12:14:30|23592.93|23472.93|23593.27|23473.27|23594.31|23474.31|23592.8|23472.8|10
1638360880000|2021-12-01 12:14:40|23594.09|23474.09|23593.06|23473.06|23594.28|23474.28|23592.66|23472.66|10
1638360890000|2021-12-01 12:14:50|23593.66|23473.66|23594.48|23474.48|23595.37|23475.37|23593.66|23473.66|10
1638360900000|2021-12-01 12:15:00|23594.52|23474.52|23594.19|23474.19|23595.82|23475.82|23593.52|23473.52|10
1638360910000|2021-12-01 12:15:10|23594.63|23474.63|23599.28|23479.28|23599.28|23479.28|23594.43|23474.43|9
1638360920000|2021-12-01 12:15:20|23597.87|23477.87|23599.23|23479.23|23599.46|23479.46|23597.87|23477.87|9
1638360930000|2021-12-01 12:15:30|23599.82|23479.82|23597.93|23477.93|23599.86|23479.86|23597.37|23477.37|10
1638360940000|2021-12-01 12:15:40|23596.45|23476.45|23595.43|23475.43|23596.62|23476.62|23595.15|23475.15|9
1638360950000|2021-12-01 12:15:50|23595.66|23475.66|23591.03|23471.03|23595.7|23475.7|23591.03|23471.03|9
1638360960000|2021-12-01 12:16:00|23590.41|23470.41|23584.56|23464.56|23590.41|23470.41|23584.56|23464.56|9
1638360970000|2021-12-01 12:16:10|23584.46|23464.46|23578.95|23458.95|23584.46|23464.46|23578.95|23458.95|10
1638360980000|2021-12-01 12:16:20|23578.05|23458.05|23576.55|23456.55|23578.05|23458.05|23575.67|23455.67|10
1638360990000|2021-12-01 12:16:30|23576.53|23456.53|23576.67|23456.67|23578.33|23458.33|23576.53|23456.53|10
1638361000000|2021-12-01 12:16:40|23576.41|23456.41|23569.04|23449.04|23577.76|23457.76|23568.77|23448.77|10
1638361010000|2021-12-01 12:16:50|23568.02|23448.02|23568.26|23448.26|23568.97|23448.97|23568.02|23448.02|9
1638361020000|2021-12-01 12:17:00|23566.99|23446.99|23565.98|23445.98|23567.13|23447.13|23564.48|23444.48|10
1638361030000|2021-12-01 12:17:10|23565.93|23445.93|23565.21|23445.21|23565.93|23445.93|23563.86|23443.86|10
1638361040000|2021-12-01 12:17:20|23564.95|23444.95|23567.72|23447.72|23568.71|23448.71|23564.95|23444.95|10
1638361050000|2021-12-01 12:17:30|23568.29|23448.29|23567.59|23447.59|23568.75|23448.75|23567.59|23447.59|10
1638361060000|2021-12-01 12:17:40|23568.12|23448.12|23567.86|23447.86|23568.43|23448.43|23567.62|23447.62|10
1638361070000|2021-12-01 12:17:50|23568.21|23448.21|23567.74|23447.74|23570.6|23450.6|23567.74|23447.74|10
1638361080000|2021-12-01 12:18:00|23567.69|23447.69|23567.44|23447.44|23569.24|23449.24|23567.44|23447.44|10
1638361090000|2021-12-01 12:18:10|23567.41|23447.41|23565.67|23445.67|23567.41|23447.41|23565.42|23445.42|10
1638361100000|2021-12-01 12:18:20|23565.24|23445.24|23561.5|23441.5|23565.24|23445.24|23561.5|23441.5|9
1638361110000|2021-12-01 12:18:30|23561.64|23441.64|23558.17|23438.17|23561.64|23441.64|23558.17|23438.17|9
1638361120000|2021-12-01 12:18:40|23558.73|23438.73|23558.42|23438.42|23559.29|23439.29|23558.42|23438.42|9
1638361130000|2021-12-01 12:18:50|23557.65|23437.65|23560.01|23440.01|23560.22|23440.22|23557.05|23437.05|10
1638361140000|2021-12-01 12:19:00|23559.86|23439.86|23558.65|23438.65|23562.64|23442.64|23558.65|23438.65|10
1638361150000|2021-12-01 12:19:10|23558.28|23438.28|23551.18|23431.18|23558.28|23438.28|23551.01|23431.01|10
1638361160000|2021-12-01 12:19:20|23550.1|23430.1|23543.62|23423.62|23550.1|23430.1|23543.2|23423.2|10
1638361170000|2021-12-01 12:19:30|23543.03|23423.03|23540.76|23420.76|23543.03|23423.03|23539.23|23419.23|10
1638361180000|2021-12-01 12:19:40|23540.01|23420.01|23536.81|23416.81|23540.01|23420.01|23536.81|23416.81|10
1638361190000|2021-12-01 12:19:50|23537.25|23417.25|23537.18|23417.18|23537.74|23417.74|23536.11|23416.11|10
1638361200000|2021-12-01 12:20:00|23536.96|23416.96|23539.61|23419.61|23539.61|23419.61|23536.96|23416.96|10
1638361210000|2021-12-01 12:20:10|23539.9|23419.9|23545.33|23425.33|23545.33|23425.33|23539.76|23419.76|10
1638361220000|2021-12-01 12:20:20|23545.53|23425.53|23542.42|23422.42|23546.52|23426.52|23542.42|23422.42|10
1638361230000|2021-12-01 12:20:30|23542.44|23422.44|23541.69|23421.69|23542.44|23422.44|23540.89|23420.89|9
1638361240000|2021-12-01 12:20:40|23541.63|23421.63|23541.46|23421.46|23542.12|23422.12|23541.3|23421.3|9
1638361250000|2021-12-01 12:20:50|23543.24|23423.24|23544|23424|23544.32|23424.32|23543.24|23423.24|10
1638361260000|2021-12-01 12:21:00|23545.01|23425.01|23545.38|23425.38|23545.71|23425.71|23544.64|23424.64|10
1638361270000|2021-12-01 12:21:10|23546.45|23426.45|23553.19|23433.19|23553.19|23433.19|23546.45|23426.45|10
1638361280000|2021-12-01 12:21:20|23554.54|23434.54|23553.39|23433.39|23554.54|23434.54|23553.39|23433.39|10
1638361290000|2021-12-01 12:21:30|23553.61|23433.61|23553.01|23433.01|23554.32|23434.32|23553.01|23433.01|10
1638361300000|2021-12-01 12:21:40|23552.64|23432.64|23552.94|23432.94|23553.16|23433.16|23550.85|23430.85|10
1638361310000|2021-12-01 12:21:50|23553.41|23433.41|23554.53|23434.53|23554.99|23434.99|23553.17|23433.17|10
1638361320000|2021-12-01 12:22:00|23555|23435|23554.82|23434.82|23556.01|23436.01|23554.62|23434.62|10
1638361330000|2021-12-01 12:22:10|23554.56|23434.56|23555.18|23435.18|23556.12|23436.12|23554.45|23434.45|10
1638361340000|2021-12-01 12:22:20|23555.05|23435.05|23553.55|23433.55|23555.22|23435.22|23553.55|23433.55|9
1638361350000|2021-12-01 12:22:30|23553.93|23433.93|23556.19|23436.19|23556.46|23436.46|23553.93|23433.93|10
1638361360000|2021-12-01 12:22:40|23556.01|23436.01|23556.71|23436.71|23556.9|23436.9|23555.68|23435.68|10
1638361370000|2021-12-01 12:22:50|23555.73|23435.73|23557.61|23437.61|23557.61|23437.61|23555.42|23435.42|10
1638361380000|2021-12-01 12:23:00|23557.78|23437.78|23562.92|23442.92|23562.95|23442.95|23557.78|23437.78|10
1638361390000|2021-12-01 12:23:10|23563.48|23443.48|23563.94|23443.94|23564.42|23444.42|23563.41|23443.41|10
1638361400000|2021-12-01 12:23:20|23563.59|23443.59|23566.2|23446.2|23566.2|23446.2|23563.59|23443.59|10
1638361410000|2021-12-01 12:23:30|23565.34|23445.34|23562.75|23442.75|23565.34|23445.34|23562.02|23442.02|10
1638361420000|2021-12-01 12:23:40|23562.02|23442.02|23557.32|23437.32|23562.83|23442.83|23557.32|23437.32|10
1638361430000|2021-12-01 12:23:50|23556.12|23436.12|23554.39|23434.39|23556.6|23436.6|23554.16|23434.16|10
1638361440000|2021-12-01 12:24:00|23554.6|23434.6|23555.24|23435.24|23555.81|23435.81|23554.6|23434.6|10
1638361450000|2021-12-01 12:24:10|23554.75|23434.75|23553.71|23433.71|23555.67|23435.67|23552.76|23432.76|10
1638361460000|2021-12-01 12:24:20|23554.14|23434.14|23559.06|23439.06|23559.06|23439.06|23554.14|23434.14|10
1638361470000|2021-12-01 12:24:30|23558.92|23438.92|23561.32|23441.32|23561.48|23441.48|23558.92|23438.92|10
1638361480000|2021-12-01 12:24:40|23560.09|23440.09|23561.33|23441.33|23561.48|23441.48|23560.09|23440.09|10
1638361490000|2021-12-01 12:24:50|23561.56|23441.56|23561.44|23441.44|23561.88|23441.88|23561.34|23441.34|9
1638361500000|2021-12-01 12:25:00|23561.37|23441.37|23558.64|23438.64|23561.91|23441.91|23558.64|23438.64|9
1638361510000|2021-12-01 12:25:10|23559.57|23439.57|23558.06|23438.06|23559.57|23439.57|23558.02|23438.02|10
1638361520000|2021-12-01 12:25:20|23557.66|23437.66|23558.48|23438.48|23558.48|23438.48|23557.16|23437.16|10
1638361530000|2021-12-01 12:25:30|23558.62|23438.62|23559.64|23439.64|23559.64|23439.64|23558.2|23438.2|10
1638361540000|2021-12-01 12:25:40|23559.57|23439.57|23559.41|23439.41|23560.03|23440.03|23559.08|23439.08|10
1638361550000|2021-12-01 12:25:50|23559.38|23439.38|23561.17|23441.17|23561.49|23441.49|23559.38|23439.38|10
1638361560000|2021-12-01 12:26:00|23561.63|23441.63|23563.28|23443.28|23563.28|23443.28|23561.33|23441.33|10
1638361570000|2021-12-01 12:26:10|23563.31|23443.31|23564.71|23444.71|23564.91|23444.91|23563.04|23443.04|9
1638361580000|2021-12-01 12:26:20|23564.6|23444.6|23566.26|23446.26|23566.31|23446.31|23564.25|23444.25|10
1638361590000|2021-12-01 12:26:30|23566.28|23446.28|23570.03|23450.03|23570.58|23450.58|23566.28|23446.28|10
1638361600000|2021-12-01 12:26:40|23570.52|23450.52|23576.99|23456.99|23576.99|23456.99|23570.52|23450.52|9
1638361610000|2021-12-01 12:26:50|23577.6|23457.6|23584.58|23464.58|23584.68|23464.68|23577.6|23457.6|10
1638361620000|2021-12-01 12:27:00|23584.79|23464.79|23585.07|23465.07|23585.77|23465.77|23584.79|23464.79|10
1638361630000|2021-12-01 12:27:10|23584.54|23464.54|23586.98|23466.98|23586.99|23466.99|23584.29|23464.29|10
1638361640000|2021-12-01 12:27:20|23586.95|23466.95|23587.65|23467.65|23588.6|23468.6|23586.94|23466.94|10
1638361650000|2021-12-01 12:27:30|23586.92|23466.92|23585.08|23465.08|23587.12|23467.12|23584.71|23464.71|9
1638361660000|2021-12-01 12:27:40|23584.38|23464.38|23582.4|23462.4|23585.14|23465.14|23582.4|23462.4|10
1638361670000|2021-12-01 12:27:50|23582.96|23462.96|23579.18|23459.18|23582.96|23462.96|23579.1|23459.1|10
1638361680000|2021-12-01 12:28:00|23578.71|23458.71|23579.03|23459.03|23579.49|23459.49|23578.24|23458.24|10
1638361690000|2021-12-01 12:28:10|23579.29|23459.29|23577.4|23457.4|23579.29|23459.29|23577.21|23457.21|9
1638361700000|2021-12-01 12:28:20|23576.7|23456.7|23569.8|23449.8|23576.7|23456.7|23569.8|23449.8|10
1638361710000|2021-12-01 12:28:30|23569.42|23449.42|23567.39|23447.39|23570.23|23450.23|23567.39|23447.39|10
1638361720000|2021-12-01 12:28:40|23567.46|23447.46|23571.99|23451.99|23571.99|23451.99|23566.63|23446.63|10
1638361730000|2021-12-01 12:28:50|23576.02|23456.02|23579.34|23459.34|23579.83|23459.83|23576.02|23456.02|10
1638361740000|2021-12-01 12:29:00|23579.68|23459.68|23578.94|23458.94|23579.68|23459.68|23578.48|23458.48|10
1638361750000|2021-12-01 12:29:10|23578.42|23458.42|23577.43|23457.43|23579.02|23459.02|23577.43|23457.43|10
1638361760000|2021-12-01 12:29:20|23577.37|23457.37|23575.54|23455.54|23577.37|23457.37|23575.54|23455.54|10
1638361770000|2021-12-01 12:29:30|23574.58|23454.58|23568.58|23448.58|23574.58|23454.58|23568.58|23448.58|10
1638361780000|2021-12-01 12:29:40|23568.42|23448.42|23566.7|23446.7|23568.7|23448.7|23566.7|23446.7|10
1638361790000|2021-12-01 12:29:50|23566.69|23446.69|23565.08|23445.08|23566.69|23446.69|23565.08|23445.08|10
1638361800000|2021-12-01 12:30:00|23564.68|23444.68|23564.1|23444.1|23564.94|23444.94|23563.06|23443.06|10
1638361810000|2021-12-01 12:30:10|23563.64|23443.64|23565.81|23445.81|23565.81|23445.81|23563.49|23443.49|10
1638361820000|2021-12-01 12:30:20|23565.03|23445.03|23563.29|23443.29|23565.21|23445.21|23563.29|23443.29|9
1638361830000|2021-12-01 12:30:30|23563.22|23443.22|23562.63|23442.63|23563.44|23443.44|23562.63|23442.63|10
1638361840000|2021-12-01 12:30:40|23561.14|23441.14|23560.23|23440.23|23561.38|23441.38|23559.26|23439.26|10
1638361850000|2021-12-01 12:30:50|23560.34|23440.34|23555.98|23435.98|23560.34|23440.34|23555.35|23435.35|10
1638361860000|2021-12-01 12:31:00|23556.44|23436.44|23554.81|23434.81|23556.44|23436.44|23554.81|23434.81|9
1638361870000|2021-12-01 12:31:10|23554.36|23434.36|23553.71|23433.71|23554.93|23434.93|23552.82|23432.82|10
1638361880000|2021-12-01 12:31:20|23553.3|23433.3|23554.67|23434.67|23555.43|23435.43|23553.3|23433.3|10
1638361890000|2021-12-01 12:31:30|23554.2|23434.2|23553.05|23433.05|23554.77|23434.77|23553.05|23433.05|10
1638361900000|2021-12-01 12:31:40|23552.6|23432.6|23551.22|23431.22|23553.41|23433.41|23551.22|23431.22|9
1638361910000|2021-12-01 12:31:50|23551.59|23431.59|23555.37|23435.37|23555.65|23435.65|23551.26|23431.26|10
1638361920000|2021-12-01 12:32:00|23555.09|23435.09|23550.92|23430.92|23555.16|23435.16|23550.92|23430.92|9
1638361930000|2021-12-01 12:32:10|23549.9|23429.9|23549.54|23429.54|23549.9|23429.9|23549.34|23429.34|7
1638361940000|2021-12-01 12:32:20|23549.78|23429.78|23550.92|23430.92|23551.54|23431.54|23549.78|23429.78|10
1638361950000|2021-12-01 12:32:30|23550.87|23430.87|23552.05|23432.05|23552.05|23432.05|23550.12|23430.12|10
1638361960000|2021-12-01 12:32:40|23550.72|23430.72|23549.73|23429.73|23552.07|23432.07|23549.73|23429.73|10
1638361970000|2021-12-01 12:32:50|23548.97|23428.97|23550.92|23430.92|23550.92|23430.92|23548.9|23428.9|10
1638361980000|2021-12-01 12:33:00|23551.2|23431.2|23555.18|23435.18|23555.18|23435.18|23551.2|23431.2|10
1638361990000|2021-12-01 12:33:10|23557.39|23437.39|23555.73|23435.73|23558.5|23438.5|23555.58|23435.58|9
1638362000000|2021-12-01 12:33:20|23554.1|23434.1|23558.93|23438.93|23558.93|23438.93|23553.53|23433.53|10
1638362010000|2021-12-01 12:33:30|23558.36|23438.36|23558.79|23438.79|23559.64|23439.64|23558.36|23438.36|10
1638362020000|2021-12-01 12:33:40|23559.43|23439.43|23562.29|23442.29|23562.29|23442.29|23559.1|23439.1|10
1638362030000|2021-12-01 12:33:50|23561.41|23441.41|23563.49|23443.49|23563.6|23443.6|23561.41|23441.41|9
1638362040000|2021-12-01 12:34:00|23563.52|23443.52|23559.56|23439.56|23563.52|23443.52|23559.56|23439.56|8
1638362050000|2021-12-01 12:34:10|23559.35|23439.35|23559.13|23439.13|23559.35|23439.35|23557.82|23437.82|10
1638362060000|2021-12-01 12:34:20|23559.65|23439.65|23561.31|23441.31|23561.48|23441.48|23559.65|23439.65|10
1638362070000|2021-12-01 12:34:30|23561.27|23441.27|23559.37|23439.37|23561.27|23441.27|23559.06|23439.06|10
1638362080000|2021-12-01 12:34:40|23558.19|23438.19|23556.66|23436.66|23558.26|23438.26|23556.55|23436.55|10
1638362090000|2021-12-01 12:34:50|23556.25|23436.25|23551.62|23431.62|23556.56|23436.56|23551.62|23431.62|9
1638362100000|2021-12-01 12:35:00|23551.3|23431.3|23544.66|23424.66|23551.3|23431.3|23544.66|23424.66|10
1638362110000|2021-12-01 12:35:10|23544.3|23424.3|23541.52|23421.52|23544.3|23424.3|23541.52|23421.52|10
1638362120000|2021-12-01 12:35:20|23541.61|23421.61|23536.55|23416.55|23542.8|23422.8|23536.55|23416.55|10
1638362130000|2021-12-01 12:35:30|23535.87|23415.87|23531.73|23411.73|23535.87|23415.87|23530.32|23410.32|10
1638362140000|2021-12-01 12:35:40|23530.96|23410.96|23523.73|23403.73|23530.96|23410.96|23522.62|23402.62|10
1638362150000|2021-12-01 12:35:50|23522.87|23402.87|23525.16|23405.16|23525.16|23405.16|23522.57|23402.57|10
1638362160000|2021-12-01 12:36:00|23524.34|23404.34|23520.17|23400.17|23524.34|23404.34|23520.17|23400.17|10
1638362170000|2021-12-01 12:36:10|23519.81|23399.81|23516.71|23396.71|23519.81|23399.81|23516.57|23396.57|10
1638362180000|2021-12-01 12:36:20|23516.8|23396.8|23517.67|23397.67|23517.88|23397.88|23516.8|23396.8|10
1638362190000|2021-12-01 12:36:30|23517.43|23397.43|23521.64|23401.64|23521.87|23401.87|23517.43|23397.43|9
1638362200000|2021-12-01 12:36:40|23521.24|23401.24|23520.31|23400.31|23521.94|23401.94|23520.31|23400.31|10
1638362210000|2021-12-01 12:36:50|23520.99|23400.99|23522.36|23402.36|23522.36|23402.36|23520.99|23400.99|9
1638362220000|2021-12-01 12:37:00|23522.52|23402.52|23520.45|23400.45|23522.52|23402.52|23520.45|23400.45|8
1638362230000|2021-12-01 12:37:10|23520.84|23400.84|23520.96|23400.96|23520.96|23400.96|23520.6|23400.6|10
1638362240000|2021-12-01 12:37:20|23521|23401|23521.73|23401.73|23521.73|23401.73|23519.82|23399.82|10
1638362250000|2021-12-01 12:37:30|23522.34|23402.34|23533.41|23413.41|23533.41|23413.41|23522.34|23402.34|10
1638362260000|2021-12-01 12:37:40|23534.62|23414.62|23539.08|23419.08|23539.21|23419.21|23534.62|23414.62|10
1638362270000|2021-12-01 12:37:50|23539.42|23419.42|23541.44|23421.44|23542.17|23422.17|23539.42|23419.42|10
1638362280000|2021-12-01 12:38:00|23541.23|23421.23|23541.88|23421.88|23542.32|23422.32|23540.72|23420.72|10
1638362290000|2021-12-01 12:38:10|23542.66|23422.66|23540.37|23420.37|23542.66|23422.66|23539.4|23419.4|9
1638362300000|2021-12-01 12:38:20|23539.25|23419.25|23541.53|23421.53|23541.53|23421.53|23539.25|23419.25|9
1638362310000|2021-12-01 12:38:30|23542.03|23422.03|23543.58|23423.58|23543.74|23423.74|23542.03|23422.03|10
1638362320000|2021-12-01 12:38:40|23543.59|23423.59|23544.09|23424.09|23544.09|23424.09|23542.7|23422.7|10
1638362330000|2021-12-01 12:38:50|23544.75|23424.75|23543.18|23423.18|23545|23425|23542.91|23422.91|9
1638362340000|2021-12-01 12:39:00|23543.16|23423.16|23544.28|23424.28|23545.37|23425.37|23542.14|23422.14|10
1638362350000|2021-12-01 12:39:10|23543.66|23423.66|23546.66|23426.66|23547.37|23427.37|23543.66|23423.66|9
1638362360000|2021-12-01 12:39:20|23546.13|23426.13|23538.49|23418.49|23546.13|23426.13|23538.34|23418.34|10
1638362370000|2021-12-01 12:39:30|23538.32|23418.32|23537.9|23417.9|23538.94|23418.94|23537.33|23417.33|10
1638362380000|2021-12-01 12:39:40|23537.85|23417.85|23537.19|23417.19|23538.15|23418.15|23537.19|23417.19|9
1638362390000|2021-12-01 12:39:50|23537.01|23417.01|23535.3|23415.3|23537.01|23417.01|23535.16|23415.16|10
1638362400000|2021-12-01 12:40:00|23535|23415|23537.32|23417.32|23537.32|23417.32|23535|23415|10
1638362410000|2021-12-01 12:40:10|23536.54|23416.54|23536.88|23416.88|23538.15|23418.15|23536.16|23416.16|9
1638362420000|2021-12-01 12:40:20|23536.73|23416.73|23534.9|23414.9|23536.73|23416.73|23534.9|23414.9|9
1638362430000|2021-12-01 12:40:30|23534.12|23414.12|23537.02|23417.02|23537.02|23417.02|23534.12|23414.12|9
1638362440000|2021-12-01 12:40:40|23535.85|23415.85|23535.87|23415.87|23536.74|23416.74|23535.08|23415.08|10
1638362450000|2021-12-01 12:40:50|23535.82|23415.82|23532.17|23412.17|23535.82|23415.82|23532.01|23412.01|9
1638362460000|2021-12-01 12:41:00|23531.82|23411.82|23529.09|23409.09|23531.82|23411.82|23528.36|23408.36|10
1638362470000|2021-12-01 12:41:10|23529.01|23409.01|23530|23410|23530|23410|23528.06|23408.06|10
1638362480000|2021-12-01 12:41:20|23528.61|23408.61|23527.66|23407.66|23529.11|23409.11|23527.66|23407.66|9
1638362490000|2021-12-01 12:41:30|23527.63|23407.63|23525.74|23405.74|23527.63|23407.63|23524.66|23404.66|10
1638362500000|2021-12-01 12:41:40|23524.87|23404.87|23523.8|23403.8|23524.95|23404.95|23523.26|23403.26|9
1638362510000|2021-12-01 12:41:50|23523.84|23403.84|23523.5|23403.5|23523.84|23403.84|23522.46|23402.46|10
1638362520000|2021-12-01 12:42:00|23522.51|23402.51|23518.54|23398.54|23522.51|23402.51|23518.54|23398.54|10
1638362530000|2021-12-01 12:42:10|23518.25|23398.25|23514.96|23394.96|23519.19|23399.19|23514.96|23394.96|10
1638362540000|2021-12-01 12:42:20|23513.9|23393.9|23511.95|23391.95|23513.9|23393.9|23511.95|23391.95|10
1638362550000|2021-12-01 12:42:30|23509.51|23389.51|23505.29|23385.29|23509.51|23389.51|23504.52|23384.52|10
1638362560000|2021-12-01 12:42:40|23506.56|23386.56|23506.12|23386.12|23507.4|23387.4|23506.12|23386.12|10
1638362570000|2021-12-01 12:42:50|23505.89|23385.89|23504.05|23384.05|23505.89|23385.89|23504.05|23384.05|10
1638362580000|2021-12-01 12:43:00|23504.38|23384.38|23500.26|23380.26|23504.38|23384.38|23499.81|23379.81|9
1638362590000|2021-12-01 12:43:10|23500.2|23380.2|23495.8|23375.8|23500.2|23380.2|23495.61|23375.61|10
1638362600000|2021-12-01 12:43:20|23495.54|23375.54|23489.78|23369.78|23496.6|23376.6|23489.78|23369.78|10
1638362610000|2021-12-01 12:43:30|23488.26|23368.26|23481.2|23361.2|23488.97|23368.97|23481.2|23361.2|10
1638362620000|2021-12-01 12:43:40|23479.59|23359.59|23475.57|23355.57|23481.92|23361.92|23475.57|23355.57|10
1638362630000|2021-12-01 12:43:50|23475.58|23355.58|23474.18|23354.18|23475.58|23355.58|23472.6|23352.6|10
1638362640000|2021-12-01 12:44:00|23473.88|23353.88|23475.03|23355.03|23475.03|23355.03|23473.7|23353.7|10
1638362650000|2021-12-01 12:44:10|23475.08|23355.08|23474.1|23354.1|23475.08|23355.08|23473.66|23353.66|10
1638362660000|2021-12-01 12:44:20|23469.22|23349.22|23466.58|23346.58|23469.22|23349.22|23466.56|23346.56|9
1638362670000|2021-12-01 12:44:30|23466.62|23346.62|23466.93|23346.93|23467.04|23347.04|23465.64|23345.64|10
1638362680000|2021-12-01 12:44:40|23466.99|23346.99|23465.8|23345.8|23467.36|23347.36|23465.45|23345.45|9
1638362690000|2021-12-01 12:44:50|23465.43|23345.43|23467.41|23347.41|23467.72|23347.72|23465.43|23345.43|9
1638362700000|2021-12-01 12:45:00|23467.08|23347.08|23467.25|23347.25|23467.73|23347.73|23466.73|23346.73|9
1638362710000|2021-12-01 12:45:10|23467.81|23347.81|23467.05|23347.05|23467.81|23347.81|23466.32|23346.32|10
1638362720000|2021-12-01 12:45:20|23466.41|23346.41|23451.38|23331.38|23466.41|23346.41|23450.8|23330.8|10
1638362730000|2021-12-01 12:45:30|23451.04|23331.04|23451.22|23331.22|23451.38|23331.38|23450.18|23330.18|10
1638362740000|2021-12-01 12:45:40|23453.01|23333.01|23452.97|23332.97|23454.29|23334.29|23452.68|23332.68|10
1638362750000|2021-12-01 12:45:50|23452.88|23332.88|23450.22|23330.22|23453.14|23333.14|23450.22|23330.22|10
1638362760000|2021-12-01 12:46:00|23449.97|23329.97|23441.58|23321.58|23449.97|23329.97|23440.76|23320.76|10
1638362770000|2021-12-01 12:46:10|23440.91|23320.91|23433.78|23313.78|23440.91|23320.91|23433.78|23313.78|10
1638362780000|2021-12-01 12:46:20|23433.06|23313.06|23430.15|23310.15|23433.06|23313.06|23430.13|23310.13|10
1638362790000|2021-12-01 12:46:30|23430.53|23310.53|23434.73|23314.73|23434.73|23314.73|23430.53|23310.53|10
1638362800000|2021-12-01 12:46:40|23435.52|23315.52|23440.43|23320.43|23440.71|23320.71|23435.52|23315.52|10
1638362810000|2021-12-01 12:46:50|23441.22|23321.22|23445.58|23325.58|23445.66|23325.66|23441.22|23321.22|10
1638362820000|2021-12-01 12:47:00|23447.04|23327.04|23449.6|23329.6|23449.6|23329.6|23447.04|23327.04|9
1638362830000|2021-12-01 12:47:10|23450.14|23330.14|23451.38|23331.38|23451.62|23331.62|23450.14|23330.14|10
1638362840000|2021-12-01 12:47:20|23451.39|23331.39|23456.3|23336.3|23456.3|23336.3|23451.21|23331.21|9
1638362850000|2021-12-01 12:47:30|23456.07|23336.07|23459.11|23339.11|23459.11|23339.11|23455.75|23335.75|9
1638362860000|2021-12-01 12:47:40|23459.61|23339.61|23462.19|23342.19|23462.19|23342.19|23459.19|23339.19|10
1638362870000|2021-12-01 12:47:50|23461.82|23341.82|23462.89|23342.89|23462.89|23342.89|23461.58|23341.58|10
1638362880000|2021-12-01 12:48:00|23462.27|23342.27|23461.59|23341.59|23463.17|23343.17|23461.3|23341.3|10
1638362890000|2021-12-01 12:48:10|23461.64|23341.64|23459.76|23339.76|23461.65|23341.65|23459.76|23339.76|8
1638362900000|2021-12-01 12:48:20|23459.93|23339.93|23459.53|23339.53|23459.93|23339.93|23459.2|23339.2|9
1638362910000|2021-12-01 12:48:30|23459.52|23339.52|23462.92|23342.92|23462.92|23342.92|23459.52|23339.52|10
1638362920000|2021-12-01 12:48:40|23463.11|23343.11|23463.88|23343.88|23466.42|23346.42|23462.77|23342.77|10
1638362930000|2021-12-01 12:48:50|23462.57|23342.57|23457.09|23337.09|23462.57|23342.57|23456.67|23336.67|9
1638362940000|2021-12-01 12:49:00|23456.09|23336.09|23454.24|23334.24|23456.09|23336.09|23453.5|23333.5|10
1638362950000|2021-12-01 12:49:10|23454.41|23334.41|23459.32|23339.32|23459.5|23339.5|23454.41|23334.41|10
1638362960000|2021-12-01 12:49:20|23459.91|23339.91|23462.01|23342.01|23462.01|23342.01|23459.91|23339.91|10
1638362970000|2021-12-01 12:49:30|23461.85|23341.85|23465.49|23345.49|23465.49|23345.49|23461.85|23341.85|10
1638362980000|2021-12-01 12:49:40|23466.29|23346.29|23464.68|23344.68|23466.7|23346.7|23464.68|23344.68|10
1638362990000|2021-12-01 12:49:50|23464.74|23344.74|23461.91|23341.91|23464.74|23344.74|23461.54|23341.54|9
1638363000000|2021-12-01 12:50:00|23462.04|23342.04|23462.49|23342.49|23463.15|23343.15|23461.87|23341.87|9
1638363010000|2021-12-01 12:50:10|23463.47|23343.47|23467.86|23347.86|23468.29|23348.29|23463.46|23343.46|10
1638363020000|2021-12-01 12:50:20|23467.98|23347.98|23468.65|23348.65|23468.99|23348.99|23467.73|23347.73|9
1638363030000|2021-12-01 12:50:30|23468.85|23348.85|23467.19|23347.19|23468.97|23348.97|23466.98|23346.98|8
1638363040000|2021-12-01 12:50:40|23468.75|23348.75|23472.31|23352.31|23472.5|23352.5|23468.75|23348.75|10
1638363050000|2021-12-01 12:50:50|23471.87|23351.87|23470.48|23350.48|23473.38|23353.38|23470.48|23350.48|10
1638363060000|2021-12-01 12:51:00|23470.66|23350.66|23469.49|23349.49|23470.66|23350.66|23468.86|23348.86|10
1638363070000|2021-12-01 12:51:10|23469.07|23349.07|23470.71|23350.71|23470.75|23350.75|23469.02|23349.02|9
1638363080000|2021-12-01 12:51:20|23470.35|23350.35|23470.6|23350.6|23470.84|23350.84|23470.01|23350.01|9
1638363090000|2021-12-01 12:51:30|23470.59|23350.59|23470.14|23350.14|23470.7|23350.7|23470|23350|10
1638363100000|2021-12-01 12:51:40|23470.2|23350.2|23467.56|23347.56|23470.51|23350.51|23467.56|23347.56|10
1638363110000|2021-12-01 12:51:50|23467.82|23347.82|23465.43|23345.43|23467.82|23347.82|23465.43|23345.43|10
1638363120000|2021-12-01 12:52:00|23465.94|23345.94|23468.28|23348.28|23468.29|23348.29|23465.9|23345.9|9
1638363130000|2021-12-01 12:52:10|23468.22|23348.22|23469.14|23349.14|23469.45|23349.45|23468.22|23348.22|10
1638363140000|2021-12-01 12:52:20|23469.58|23349.58|23464.66|23344.66|23469.58|23349.58|23464.58|23344.58|10
1638363150000|2021-12-01 12:52:30|23464.45|23344.45|23464.15|23344.15|23465.23|23345.23|23463.83|23343.83|10
1638363160000|2021-12-01 12:52:40|23464.57|23344.57|23456.96|23336.96|23464.57|23344.57|23456.96|23336.96|10
1638363170000|2021-12-01 12:52:50|23456.51|23336.51|23453.38|23333.38|23456.51|23336.51|23453.38|23333.38|10
1638363180000|2021-12-01 12:53:00|23453.33|23333.33|23453.64|23333.64|23453.91|23333.91|23452.86|23332.86|9
1638363190000|2021-12-01 12:53:10|23453.27|23333.27|23454.35|23334.35|23454.35|23334.35|23452.34|23332.34|10
1638363200000|2021-12-01 12:53:20|23453.55|23333.55|23448.4|23328.4|23453.64|23333.64|23448|23328|10
1638363210000|2021-12-01 12:53:30|23447.93|23327.93|23448.84|23328.84|23449.12|23329.12|23447.32|23327.32|10
1638363220000|2021-12-01 12:53:40|23448.74|23328.74|23447.44|23327.44|23448.74|23328.74|23447.32|23327.32|9
1638363230000|2021-12-01 12:53:50|23447.6|23327.6|23452.6|23332.6|23452.6|23332.6|23447.29|23327.29|10
1638363240000|2021-12-01 12:54:00|23452.47|23332.47|23452.05|23332.05|23453.53|23333.53|23451.76|23331.76|10
1638363250000|2021-12-01 12:54:10|23453.43|23333.43|23455.55|23335.55|23455.55|23335.55|23453.43|23333.43|10
1638363260000|2021-12-01 12:54:20|23454.83|23334.83|23449.92|23329.92|23454.83|23334.83|23449.77|23329.77|9
1638363270000|2021-12-01 12:54:30|23449.41|23329.41|23435.21|23315.21|23449.41|23329.41|23435.21|23315.21|10
1638363280000|2021-12-01 12:54:40|23434.77|23314.77|23433.94|23313.94|23434.77|23314.77|23432.88|23312.88|9
1638363290000|2021-12-01 12:54:50|23434.1|23314.1|23430.85|23310.85|23434.1|23314.1|23430.85|23310.85|10
1638363300000|2021-12-01 12:55:00|23430.45|23310.45|23430.18|23310.18|23430.88|23310.88|23429.64|23309.64|10
1638363310000|2021-12-01 12:55:10|23430.05|23310.05|23434.11|23314.11|23434.11|23314.11|23430.05|23310.05|10
1638363320000|2021-12-01 12:55:20|23434.35|23314.35|23438.64|23318.64|23438.64|23318.64|23434.35|23314.35|10
1638363330000|2021-12-01 12:55:30|23438.84|23318.84|23437.48|23317.48|23439.97|23319.97|23435.09|23315.09|10
1638363340000|2021-12-01 12:55:40|23436.22|23316.22|23436.25|23316.25|23436.94|23316.94|23434.49|23314.49|10
1638363350000|2021-12-01 12:55:50|23435.26|23315.26|23435.75|23315.75|23435.77|23315.77|23434.78|23314.78|10
1638363360000|2021-12-01 12:56:00|23435.94|23315.94|23432.67|23312.67|23435.94|23315.94|23432.67|23312.67|10
1638363370000|2021-12-01 12:56:10|23432.37|23312.37|23432.83|23312.83|23432.83|23312.83|23431.94|23311.94|10
1638363380000|2021-12-01 12:56:20|23432.62|23312.62|23432.9|23312.9|23433.68|23313.68|23432.44|23312.44|10
1638363390000|2021-12-01 12:56:30|23432.5|23312.5|23431.08|23311.08|23432.66|23312.66|23431.08|23311.08|10
1638363400000|2021-12-01 12:56:40|23431.79|23311.79|23431.03|23311.03|23431.79|23311.79|23430.97|23310.97|10
1638363410000|2021-12-01 12:56:50|23430.79|23310.79|23430.52|23310.52|23431.3|23311.3|23430.3|23310.3|10
1638363420000|2021-12-01 12:57:00|23430.44|23310.44|23429.35|23309.35|23430.55|23310.55|23429.22|23309.22|10
1638363430000|2021-12-01 12:57:10|23429.68|23309.68|23428.98|23308.98|23431.51|23311.51|23428.98|23308.98|10
1638363440000|2021-12-01 12:57:20|23428.76|23308.76|23423.69|23303.69|23428.76|23308.76|23423.69|23303.69|10
1638363450000|2021-12-01 12:57:30|23423.02|23303.02|23421.17|23301.17|23423.08|23303.08|23421.17|23301.17|10
1638363460000|2021-12-01 12:57:40|23420.81|23300.81|23420.25|23300.25|23422.15|23302.15|23420.24|23300.24|10
1638363470000|2021-12-01 12:57:50|23419.31|23299.31|23420.59|23300.59|23420.59|23300.59|23418.83|23298.83|10
1638363480000|2021-12-01 12:58:00|23421.09|23301.09|23417.07|23297.07|23421.28|23301.28|23417.07|23297.07|9
1638363490000|2021-12-01 12:58:10|23417.2|23297.2|23412.69|23292.69|23417.4|23297.4|23412.69|23292.69|10
1638363500000|2021-12-01 12:58:20|23412.59|23292.59|23412.57|23292.57|23412.59|23292.59|23412.21|23292.21|10
1638363510000|2021-12-01 12:58:30|23412.36|23292.36|23410.26|23290.26|23412.36|23292.36|23410.26|23290.26|10
1638363520000|2021-12-01 12:58:40|23410.37|23290.37|23409.81|23289.81|23410.99|23290.99|23409.81|23289.81|10
1638363530000|2021-12-01 12:58:50|23409.94|23289.94|23407.55|23287.55|23409.94|23289.94|23407.51|23287.51|10
1638363540000|2021-12-01 12:59:00|23407.7|23287.7|23402.56|23282.56|23407.7|23287.7|23402.56|23282.56|10
1638363550000|2021-12-01 12:59:10|23402.49|23282.49|23402.52|23282.52|23402.54|23282.54|23401.72|23281.72|10
1638363560000|2021-12-01 12:59:20|23403.22|23283.22|23400.13|23280.13|23403.22|23283.22|23398.13|23278.13|9
1638363570000|2021-12-01 12:59:30|23400.9|23280.9|23403.03|23283.03|23403.03|23283.03|23400.9|23280.9|10
1638363580000|2021-12-01 12:59:40|23403.27|23283.27|23405.64|23285.64|23406.18|23286.18|23403.12|23283.12|10
1638363590000|2021-12-01 12:59:50|23405.91|23285.91|23408.88|23288.88|23408.88|23288.88|23405.85|23285.85|10
1638363600000|2021-12-01 13:00:00|23408.79|23288.79|23411.17|23291.17|23411.44|23291.44|23408.79|23288.79|9
1638363610000|2021-12-01 13:00:10|23410.56|23290.56|23416.46|23296.46|23417.74|23297.74|23410.23|23290.23|10
1638363620000|2021-12-01 13:00:20|23416.49|23296.49|23419.52|23299.52|23419.52|23299.52|23416.26|23296.26|9
1638363630000|2021-12-01 13:00:30|23420.92|23300.92|23428.46|23308.46|23428.46|23308.46|23420.92|23300.92|10
1638363640000|2021-12-01 13:00:40|23428.35|23308.35|23432.03|23312.03|23432.14|23312.14|23428.35|23308.35|10
1638363650000|2021-12-01 13:00:50|23431.7|23311.7|23433.39|23313.39|23433.39|23313.39|23431.7|23311.7|10
1638363660000|2021-12-01 13:01:00|23432.44|23312.44|23442.7|23322.7|23442.7|23322.7|23432.44|23312.44|10
1638363670000|2021-12-01 13:01:10|23443.24|23323.24|23447.99|23327.99|23447.99|23327.99|23443.24|23323.24|10
1638363680000|2021-12-01 13:01:20|23448.82|23328.82|23453.03|23333.03|23453.03|23333.03|23448.77|23328.77|10
1638363690000|2021-12-01 13:01:30|23453.51|23333.51|23459.35|23339.35|23459.35|23339.35|23453.51|23333.51|10
1638363700000|2021-12-01 13:01:40|23459.49|23339.49|23460.75|23340.75|23460.75|23340.75|23458.92|23338.92|10
1638363710000|2021-12-01 13:01:50|23461.47|23341.47|23463.55|23343.55|23463.77|23343.77|23460.84|23340.84|10
1638363720000|2021-12-01 13:02:00|23463.38|23343.38|23466.63|23346.63|23466.63|23346.63|23462.98|23342.98|10
1638363730000|2021-12-01 13:02:10|23467.05|23347.05|23470.52|23350.52|23470.52|23350.52|23467.05|23347.05|9
1638363740000|2021-12-01 13:02:20|23470.53|23350.53|23468.23|23348.23|23470.53|23350.53|23468.23|23348.23|10
1638363750000|2021-12-01 13:02:30|23469.03|23349.03|23481.37|23361.37|23481.37|23361.37|23469.03|23349.03|9
1638363760000|2021-12-01 13:02:40|23481.39|23361.39|23490.08|23370.08|23490.08|23370.08|23481.39|23361.39|10
1638363770000|2021-12-01 13:02:50|23490.04|23370.04|23488.02|23368.02|23490.15|23370.15|23488.02|23368.02|10
1638363780000|2021-12-01 13:03:00|23488.13|23368.13|23490.22|23370.22|23490.22|23370.22|23488.13|23368.13|8
1638363790000|2021-12-01 13:03:10|23489.3|23369.3|23488.94|23368.94|23489.95|23369.95|23488.94|23368.94|9
1638363800000|2021-12-01 13:03:20|23488.35|23368.35|23484.85|23364.85|23488.35|23368.35|23484.85|23364.85|10
1638363810000|2021-12-01 13:03:30|23484.69|23364.69|23483.8|23363.8|23484.99|23364.99|23482.19|23362.19|10
1638363820000|2021-12-01 13:03:40|23483.96|23363.96|23486.55|23366.55|23486.68|23366.68|23483.83|23363.83|10
1638363830000|2021-12-01 13:03:50|23488.26|23368.26|23492.31|23372.31|23492.31|23372.31|23488.26|23368.26|10
1638363840000|2021-12-01 13:04:00|23492.74|23372.74|23497.19|23377.19|23497.19|23377.19|23492.12|23372.12|10
1638363850000|2021-12-01 13:04:10|23497.38|23377.38|23496.82|23376.82|23498.42|23378.42|23496.67|23376.67|10
1638363860000|2021-12-01 13:04:20|23497.13|23377.13|23499.01|23379.01|23499.01|23379.01|23497.13|23377.13|10
1638363870000|2021-12-01 13:04:30|23498.59|23378.59|23499.18|23379.18|23499.45|23379.45|23498.59|23378.59|10
1638363880000|2021-12-01 13:04:40|23499.23|23379.23|23499.64|23379.64|23500.61|23380.61|23499.19|23379.19|10
1638363890000|2021-12-01 13:04:50|23499.49|23379.49|23499.48|23379.48|23500.47|23380.47|23498.91|23378.91|10
1638363900000|2021-12-01 13:05:00|23500.07|23380.07|23500.42|23380.42|23500.42|23380.42|23498.7|23378.7|10
1638363910000|2021-12-01 13:05:10|23500.29|23380.29|23504.91|23384.91|23504.91|23384.91|23500.29|23380.29|10
1638363920000|2021-12-01 13:05:20|23505.53|23385.53|23507.99|23387.99|23508.52|23388.52|23505.53|23385.53|9
1638363930000|2021-12-01 13:05:30|23507.88|23387.88|23507.05|23387.05|23508.38|23388.38|23506.56|23386.56|10
1638363940000|2021-12-01 13:05:40|23507.78|23387.78|23509.14|23389.14|23509.59|23389.59|23507.58|23387.58|10
1638363950000|2021-12-01 13:05:50|23508.81|23388.81|23508.69|23388.69|23508.81|23388.81|23507.62|23387.62|10
1638363960000|2021-12-01 13:06:00|23508.86|23388.86|23508.54|23388.54|23509.58|23389.58|23508.31|23388.31|10
1638363970000|2021-12-01 13:06:10|23513.25|23393.25|23512.69|23392.69|23515.03|23395.03|23512.31|23392.31|10
1638363980000|2021-12-01 13:06:20|23512.8|23392.8|23509.06|23389.06|23512.8|23392.8|23509.06|23389.06|9
1638363990000|2021-12-01 13:06:30|23509.69|23389.69|23499.2|23379.2|23509.69|23389.69|23499.2|23379.2|10
1638364000000|2021-12-01 13:06:40|23499.35|23379.35|23497|23377|23499.35|23379.35|23495.23|23375.23|10
1638364010000|2021-12-01 13:06:50|23497.33|23377.33|23501.56|23381.56|23501.96|23381.96|23497.33|23377.33|10
1638364020000|2021-12-01 13:07:00|23501.53|23381.53|23499.59|23379.59|23501.53|23381.53|23498.85|23378.85|10
1638364030000|2021-12-01 13:07:10|23499.45|23379.45|23497.17|23377.17|23499.45|23379.45|23497.17|23377.17|10
1638364040000|2021-12-01 13:07:20|23497.15|23377.15|23497.48|23377.48|23497.55|23377.55|23496.61|23376.61|10
1638364050000|2021-12-01 13:07:30|23495.94|23375.94|23495.61|23375.61|23496.52|23376.52|23494.63|23374.63|10
1638364060000|2021-12-01 13:07:40|23495.87|23375.87|23487.91|23367.91|23495.87|23375.87|23487.91|23367.91|10
1638364070000|2021-12-01 13:07:50|23488.54|23368.54|23485.32|23365.32|23488.54|23368.54|23485.32|23365.32|10
1638364080000|2021-12-01 13:08:00|23484|23364|23481.4|23361.4|23484.6|23364.6|23481.4|23361.4|10
1638364090000|2021-12-01 13:08:10|23480.9|23360.9|23477.4|23357.4|23480.9|23360.9|23477.35|23357.35|10
1638364100000|2021-12-01 13:08:20|23476.96|23356.96|23476.51|23356.51|23477.85|23357.85|23476.43|23356.43|10
1638364110000|2021-12-01 13:08:30|23476.25|23356.25|23478.31|23358.31|23478.54|23358.54|23476.18|23356.18|9
1638364120000|2021-12-01 13:08:40|23478.01|23358.01|23474.4|23354.4|23478.01|23358.01|23474.4|23354.4|10
1638364130000|2021-12-01 13:08:50|23474|23354|23471.23|23351.23|23474|23354|23469.89|23349.89|10
1638364140000|2021-12-01 13:09:00|23471.55|23351.55|23473|23353|23473.3|23353.3|23471.55|23351.55|10
1638364150000|2021-12-01 13:09:10|23472.97|23352.97|23469.99|23349.99|23473.42|23353.42|23469.99|23349.99|10
1638364160000|2021-12-01 13:09:20|23469.54|23349.54|23468.64|23348.64|23469.94|23349.94|23468.64|23348.64|10
1638364170000|2021-12-01 13:09:30|23467.65|23347.65|23467.02|23347.02|23468.21|23348.21|23466.62|23346.62|9
1638364180000|2021-12-01 13:09:40|23466.49|23346.49|23466.44|23346.44|23466.73|23346.73|23466.07|23346.07|10
1638364190000|2021-12-01 13:09:50|23466.05|23346.05|23467.35|23347.35|23468.12|23348.12|23466.05|23346.05|10
1638364200000|2021-12-01 13:10:00|23467.78|23347.78|23469.79|23349.79|23469.92|23349.92|23467.63|23347.63|10
1638364210000|2021-12-01 13:10:10|23470.17|23350.17|23471.41|23351.41|23471.41|23351.41|23469.68|23349.68|9
1638364220000|2021-12-01 13:10:20|23471.37|23351.37|23471.52|23351.52|23471.95|23351.95|23470.19|23350.19|10
1638364230000|2021-12-01 13:10:30|23471.25|23351.25|23478.51|23358.51|23478.71|23358.71|23471.25|23351.25|10
1638364240000|2021-12-01 13:10:40|23478.97|23358.97|23482.92|23362.92|23482.92|23362.92|23478.63|23358.63|9
1638364250000|2021-12-01 13:10:50|23482.49|23362.49|23484.9|23364.9|23484.9|23364.9|23482.13|23362.13|9
1638364260000|2021-12-01 13:11:00|23484.93|23364.93|23491.9|23371.9|23492.21|23372.21|23484.93|23364.93|10
1638364270000|2021-12-01 13:11:10|23496.4|23376.4|23501.01|23381.01|23502.65|23382.65|23496.4|23376.4|10
1638364280000|2021-12-01 13:11:20|23500.83|23380.83|23504.56|23384.56|23504.56|23384.56|23500.82|23380.82|8
1638364290000|2021-12-01 13:11:30|23504.42|23384.42|23512.33|23392.33|23512.33|23392.33|23504.42|23384.42|10
1638364300000|2021-12-01 13:11:40|23512.47|23392.47|23515.5|23395.5|23515.5|23395.5|23512.47|23392.47|10
1638364310000|2021-12-01 13:11:50|23515.9|23395.9|23520.38|23400.38|23520.38|23400.38|23515.77|23395.77|10
1638364320000|2021-12-01 13:12:00|23520.94|23400.94|23522.69|23402.69|23523.09|23403.09|23520.94|23400.94|9
1638364330000|2021-12-01 13:12:10|23522.77|23402.77|23524.4|23404.4|23524.45|23404.45|23522.62|23402.62|10
1638364340000|2021-12-01 13:12:20|23524.52|23404.52|23524.42|23404.42|23524.95|23404.95|23523.8|23403.8|8
1638364350000|2021-12-01 13:12:30|23523.82|23403.82|23523.04|23403.04|23523.86|23403.86|23522.19|23402.19|9
1638364360000|2021-12-01 13:12:40|23523.02|23403.02|23521.35|23401.35|23523.02|23403.02|23521.35|23401.35|9
1638364370000|2021-12-01 13:12:50|23522.47|23402.47|23520.07|23400.07|23522.47|23402.47|23519.43|23399.43|10
1638364380000|2021-12-01 13:13:00|23521.33|23401.33|23522.43|23402.43|23522.43|23402.43|23521.25|23401.25|10
1638364390000|2021-12-01 13:13:10|23521.95|23401.95|23521.68|23401.68|23521.95|23401.95|23519.65|23399.65|10
1638364400000|2021-12-01 13:13:20|23522.24|23402.24|23523.44|23403.44|23523.46|23403.46|23521.46|23401.46|10
1638364410000|2021-12-01 13:13:30|23523.07|23403.07|23523.62|23403.62|23524.2|23404.2|23522.76|23402.76|10
1638364420000|2021-12-01 13:13:40|23524.66|23404.66|23524.7|23404.7|23525.1|23405.1|23524.24|23404.24|9
1638364430000|2021-12-01 13:13:50|23526.11|23406.11|23521.8|23401.8|23526.43|23406.43|23521.66|23401.66|10
1638364440000|2021-12-01 13:14:00|23521.59|23401.59|23519.67|23399.67|23521.59|23401.59|23519.67|23399.67|10
1638364450000|2021-12-01 13:14:10|23519.5|23399.5|23519.26|23399.26|23520.84|23400.84|23518.46|23398.46|9
1638364460000|2021-12-01 13:14:20|23518.98|23398.98|23519.05|23399.05|23519.05|23399.05|23518.64|23398.64|10
1638364470000|2021-12-01 13:14:30|23518.16|23398.16|23518.8|23398.8|23518.8|23398.8|23516.93|23396.93|10
1638364480000|2021-12-01 13:14:40|23519.06|23399.06|23520.01|23400.01|23520.03|23400.03|23518.78|23398.78|10
1638364490000|2021-12-01 13:14:50|23519.94|23399.94|23519.62|23399.62|23519.94|23399.94|23519.13|23399.13|10
1638364500000|2021-12-01 13:15:00|23519.89|23399.89|23522.1|23402.1|23522.1|23402.1|23519.14|23399.14|10
1638364510000|2021-12-01 13:15:10|23522.26|23402.26|23523.36|23403.36|23524.03|23404.03|23522.26|23402.26|9
1638364520000|2021-12-01 13:15:20|23523.26|23403.26|23524.96|23404.96|23525.75|23405.75|23523.26|23403.26|10
1638364530000|2021-12-01 13:15:30|23525.19|23405.19|23528.11|23408.11|23528.31|23408.31|23525.19|23405.19|10
1638364540000|2021-12-01 13:15:40|23528.24|23408.24|23536.66|23416.66|23536.66|23416.66|23528.24|23408.24|10
1638364550000|2021-12-01 13:15:50|23536.97|23416.97|23540.29|23420.29|23540.29|23420.29|23536.97|23416.97|9
1638364560000|2021-12-01 13:16:00|23540.35|23420.35|23541.34|23421.34|23541.34|23421.34|23540.35|23420.35|10
1638364570000|2021-12-01 13:16:10|23541.65|23421.65|23541.26|23421.26|23542.54|23422.54|23540.91|23420.91|9
1638364580000|2021-12-01 13:16:20|23542.15|23422.15|23539.08|23419.08|23542.15|23422.15|23539.08|23419.08|9
1638364590000|2021-12-01 13:16:30|23539.28|23419.28|23538.33|23418.33|23540.47|23420.47|23538.33|23418.33|10
1638364600000|2021-12-01 13:16:40|23536.96|23416.96|23533.13|23413.13|23536.96|23416.96|23533.13|23413.13|10
1638364610000|2021-12-01 13:16:50|23532.97|23412.97|23527.89|23407.89|23532.97|23412.97|23527.89|23407.89|10
1638364620000|2021-12-01 13:17:00|23526.33|23406.33|23524.39|23404.39|23526.33|23406.33|23523.67|23403.67|10
1638364630000|2021-12-01 13:17:10|23525.03|23405.03|23523.78|23403.78|23525.03|23405.03|23523.37|23403.37|10
1638364640000|2021-12-01 13:17:20|23523.33|23403.33|23526.28|23406.28|23526.97|23406.97|23522.72|23402.72|10
1638364650000|2021-12-01 13:17:30|23526.18|23406.18|23526.93|23406.93|23526.93|23406.93|23524.56|23404.56|10
1638364660000|2021-12-01 13:17:40|23527.76|23407.76|23531.91|23411.91|23531.91|23411.91|23527.76|23407.76|10
1638364670000|2021-12-01 13:17:50|23531.78|23411.78|23530.01|23410.01|23531.78|23411.78|23530|23410|10
1638364680000|2021-12-01 13:18:00|23529.86|23409.86|23530.99|23410.99|23531.15|23411.15|23529.81|23409.81|10
1638364690000|2021-12-01 13:18:10|23529.61|23409.61|23529.5|23409.5|23529.69|23409.69|23529.06|23409.06|9
1638364700000|2021-12-01 13:18:20|23528.67|23408.67|23529.25|23409.25|23529.36|23409.36|23528.46|23408.46|10
1638364710000|2021-12-01 13:18:30|23529.65|23409.65|23531.79|23411.79|23531.79|23411.79|23529.65|23409.65|10
1638364720000|2021-12-01 13:18:40|23532.38|23412.38|23532.84|23412.84|23532.85|23412.85|23532.24|23412.24|10
1638364730000|2021-12-01 13:18:50|23531.96|23411.96|23532.59|23412.59|23532.59|23412.59|23531.76|23411.76|9
1638364740000|2021-12-01 13:19:00|23532.7|23412.7|23536.09|23416.09|23536.09|23416.09|23532.7|23412.7|10
1638364750000|2021-12-01 13:19:10|23535.71|23415.71|23533.5|23413.5|23536.36|23416.36|23533.5|23413.5|10
1638364760000|2021-12-01 13:19:20|23533.58|23413.58|23532.07|23412.07|23534.34|23414.34|23531.96|23411.96|9
1638364770000|2021-12-01 13:19:30|23531.42|23411.42|23532.07|23412.07|23532.51|23412.51|23531.42|23411.42|10
1638364780000|2021-12-01 13:19:40|23532.27|23412.27|23533.39|23413.39|23533.39|23413.39|23532.27|23412.27|9
1638364790000|2021-12-01 13:19:50|23533.4|23413.4|23532.81|23412.81|23533.51|23413.51|23532.81|23412.81|9
1638364800000|2021-12-01 13:20:00|23533.09|23413.09|23533.78|23413.78|23533.78|23413.78|23531.19|23411.19|10
1638364810000|2021-12-01 13:20:10|23534.46|23414.46|23538.63|23418.63|23538.63|23418.63|23534.46|23414.46|10
1638364820000|2021-12-01 13:20:20|23538.87|23418.87|23545.71|23425.71|23545.71|23425.71|23538.66|23418.66|10
1638364830000|2021-12-01 13:20:30|23547.27|23427.27|23552.16|23432.16|23552.16|23432.16|23547.27|23427.27|10
1638364840000|2021-12-01 13:20:40|23552.82|23432.82|23556.41|23436.41|23556.65|23436.65|23552.82|23432.82|10
1638364850000|2021-12-01 13:20:50|23556.42|23436.42|23557.21|23437.21|23557.45|23437.45|23556.42|23436.42|10
1638364860000|2021-12-01 13:21:00|23557.42|23437.42|23558.4|23438.4|23559.77|23439.77|23557.42|23437.42|8
1638364870000|2021-12-01 13:21:10|23558.25|23438.25|23558.81|23438.81|23559.38|23439.38|23558.22|23438.22|10
1638364880000|2021-12-01 13:21:20|23559|23439|23558.21|23438.21|23559.18|23439.18|23558.1|23438.1|10
1638364890000|2021-12-01 13:21:30|23558.07|23438.07|23558.67|23438.67|23559.28|23439.28|23558.07|23438.07|10
1638364900000|2021-12-01 13:21:40|23558.78|23438.78|23553.98|23433.98|23558.78|23438.78|23553.98|23433.98|10
1638364910000|2021-12-01 13:21:50|23553.6|23433.6|23553.4|23433.4|23553.6|23433.6|23552.18|23432.18|10
1638364920000|2021-12-01 13:22:00|23553.17|23433.17|23553.62|23433.62|23553.91|23433.91|23553.17|23433.17|9
1638364930000|2021-12-01 13:22:10|23553.63|23433.63|23554.12|23434.12|23554.34|23434.34|23553.18|23433.18|9
1638364940000|2021-12-01 13:22:20|23553.79|23433.79|23552|23432|23553.79|23433.79|23551.64|23431.64|10
1638364950000|2021-12-01 13:22:30|23552.84|23432.84|23554.12|23434.12|23554.12|23434.12|23552.84|23432.84|10
1638364960000|2021-12-01 13:22:40|23554.72|23434.72|23556.84|23436.84|23556.84|23436.84|23554.72|23434.72|9
1638364970000|2021-12-01 13:22:50|23557.87|23437.87|23558.78|23438.78|23558.78|23438.78|23557.38|23437.38|9
1638364980000|2021-12-01 13:23:00|23558.72|23438.72|23559.21|23439.21|23559.68|23439.68|23558.72|23438.72|10
1638364990000|2021-12-01 13:23:10|23558.99|23438.99|23553.62|23433.62|23558.99|23438.99|23553.62|23433.62|10
1638365000000|2021-12-01 13:23:20|23553.54|23433.54|23549.88|23429.88|23553.55|23433.55|23549.88|23429.88|10
1638365010000|2021-12-01 13:23:30|23549.03|23429.03|23546.65|23426.65|23549.17|23429.17|23546.63|23426.63|10
1638365020000|2021-12-01 13:23:40|23545.99|23425.99|23545.06|23425.06|23545.99|23425.99|23544.87|23424.87|9
1638365030000|2021-12-01 13:23:50|23544.93|23424.93|23545.24|23425.24|23545.27|23425.27|23544.42|23424.42|10
1638365040000|2021-12-01 13:24:00|23544.61|23424.61|23545.86|23425.86|23545.86|23425.86|23544.43|23424.43|10
1638365050000|2021-12-01 13:24:10|23546.01|23426.01|23546.02|23426.02|23546.32|23426.32|23545.46|23425.46|10
1638365060000|2021-12-01 13:24:20|23545.27|23425.27|23545.43|23425.43|23545.69|23425.69|23545.08|23425.08|8
1638365070000|2021-12-01 13:24:30|23545.15|23425.15|23545.71|23425.71|23545.71|23425.71|23544.61|23424.61|10
1638365080000|2021-12-01 13:24:40|23545.57|23425.57|23542.47|23422.47|23545.74|23425.74|23542.47|23422.47|10
1638365090000|2021-12-01 13:24:50|23542.08|23422.08|23539.42|23419.42|23542.22|23422.22|23539.42|23419.42|9
1638365100000|2021-12-01 13:25:00|23540.36|23420.36|23540.2|23420.2|23540.36|23420.36|23539.73|23419.73|9
1638365110000|2021-12-01 13:25:10|23539.5|23419.5|23542.26|23422.26|23542.26|23422.26|23539.5|23419.5|9
1638365120000|2021-12-01 13:25:20|23542.28|23422.28|23543.87|23423.87|23544.1|23424.1|23541.96|23421.96|9
1638365130000|2021-12-01 13:25:30|23544.05|23424.05|23544.18|23424.18|23545.04|23425.04|23543.83|23423.83|10
1638365140000|2021-12-01 13:25:40|23544.35|23424.35|23544.08|23424.08|23545.01|23425.01|23543.73|23423.73|10
1638365150000|2021-12-01 13:25:50|23544.42|23424.42|23545.15|23425.15|23545.15|23425.15|23544.23|23424.23|10
1638365160000|2021-12-01 13:26:00|23545.18|23425.18|23544.6|23424.6|23545.37|23425.37|23544.23|23424.23|10
1638365170000|2021-12-01 13:26:10|23544.49|23424.49|23544.98|23424.98|23545.14|23425.14|23544.06|23424.06|10
1638365180000|2021-12-01 13:26:20|23544.86|23424.86|23546.61|23426.61|23546.61|23426.61|23544.83|23424.83|10
1638365190000|2021-12-01 13:26:30|23546.71|23426.71|23547.95|23427.95|23547.95|23427.95|23546.69|23426.69|9
1638365200000|2021-12-01 13:26:40|23547.4|23427.4|23548.6|23428.6|23548.88|23428.88|23547.4|23427.4|10
1638365210000|2021-12-01 13:26:50|23549.16|23429.16|23554.47|23434.47|23554.47|23434.47|23549.16|23429.16|10
1638365220000|2021-12-01 13:27:00|23554.4|23434.4|23563.08|23443.08|23563.08|23443.08|23554.21|23434.21|10
1638365230000|2021-12-01 13:27:10|23562.35|23442.35|23565.65|23445.65|23567.39|23447.39|23562.35|23442.35|10
1638365240000|2021-12-01 13:27:20|23565.8|23445.8|23570.96|23450.96|23570.96|23450.96|23565.16|23445.16|10
1638365250000|2021-12-01 13:27:30|23570.76|23450.76|23571.81|23451.81|23573.28|23453.28|23570.76|23450.76|10
1638365260000|2021-12-01 13:27:40|23571.63|23451.63|23569.59|23449.59|23574.17|23454.17|23569.59|23449.59|10
1638365270000|2021-12-01 13:27:50|23568.81|23448.81|23566.05|23446.05|23568.81|23448.81|23566.05|23446.05|10
1638365280000|2021-12-01 13:28:00|23566.69|23446.69|23567.28|23447.28|23567.34|23447.34|23566.02|23446.02|10
1638365290000|2021-12-01 13:28:10|23568.58|23448.58|23565.23|23445.23|23568.76|23448.76|23565.23|23445.23|10
1638365300000|2021-12-01 13:28:20|23565.38|23445.38|23572.37|23452.37|23572.37|23452.37|23564.99|23444.99|10
1638365310000|2021-12-01 13:28:30|23572.56|23452.56|23575.69|23455.69|23576.03|23456.03|23572.24|23452.24|10
1638365320000|2021-12-01 13:28:40|23575.51|23455.51|23575.79|23455.79|23575.95|23455.95|23575.29|23455.29|8
1638365330000|2021-12-01 13:28:50|23575.95|23455.95|23578.05|23458.05|23579.49|23459.49|23575.95|23455.95|10
1638365340000|2021-12-01 13:29:00|23577.94|23457.94|23575.36|23455.36|23577.94|23457.94|23575.19|23455.19|10
1638365350000|2021-12-01 13:29:10|23575.22|23455.22|23572.8|23452.8|23575.22|23455.22|23572.8|23452.8|10
1638365360000|2021-12-01 13:29:20|23572.24|23452.24|23566.46|23446.46|23572.24|23452.24|23566.46|23446.46|10
1638365370000|2021-12-01 13:29:30|23565.8|23445.8|23559.36|23439.36|23565.95|23445.95|23559.36|23439.36|10
1638365380000|2021-12-01 13:29:40|23556.81|23436.81|23549.56|23429.56|23556.81|23436.81|23549.56|23429.56|10
1638365390000|2021-12-01 13:29:50|23547.38|23427.38|23543.68|23423.68|23547.38|23427.38|23543.68|23423.68|10
1638365400000|2021-12-01 13:30:00|23544.51|23424.51|23543.98|23423.98|23544.51|23424.51|23542.08|23422.08|10
1638365410000|2021-12-01 13:30:10|23543.82|23423.82|23541.95|23421.95|23544.96|23424.96|23541.95|23421.95|9
1638365420000|2021-12-01 13:30:20|23541.39|23421.39|23545.82|23425.82|23546.42|23426.42|23541.39|23421.39|10
1638365430000|2021-12-01 13:30:30|23547.29|23427.29|23547.48|23427.48|23548.82|23428.82|23547.01|23427.01|10
1638365440000|2021-12-01 13:30:40|23547.51|23427.51|23548.58|23428.58|23548.58|23428.58|23546.78|23426.78|10
1638365450000|2021-12-01 13:30:50|23549.31|23429.31|23552.33|23432.33|23552.37|23432.37|23549.31|23429.31|10
1638365460000|2021-12-01 13:31:00|23552.55|23432.55|23554.31|23434.31|23554.31|23434.31|23552.55|23432.55|9
1638365470000|2021-12-01 13:31:10|23554.86|23434.86|23558.36|23438.36|23558.52|23438.52|23554.86|23434.86|10
1638365480000|2021-12-01 13:31:20|23558|23438|23560.36|23440.36|23560.65|23440.65|23557.3|23437.3|10
1638365490000|2021-12-01 13:31:30|23562.02|23442.02|23574.28|23454.28|23574.28|23454.28|23561.27|23441.27|10
1638365500000|2021-12-01 13:31:40|23578.72|23458.72|23578.2|23458.2|23579.23|23459.23|23577.56|23457.56|10
1638365510000|2021-12-01 13:31:50|23577.73|23457.73|23578.88|23458.88|23579.8|23459.8|23577.63|23457.63|10
1638365520000|2021-12-01 13:32:00|23578.97|23458.97|23583.04|23463.04|23583.04|23463.04|23578.97|23458.97|10
1638365530000|2021-12-01 13:32:10|23582.78|23462.78|23591.78|23471.78|23591.78|23471.78|23582.78|23462.78|10
1638365540000|2021-12-01 13:32:20|23591.82|23471.82|23599.55|23479.55|23599.55|23479.55|23591.78|23471.78|10
1638365550000|2021-12-01 13:32:30|23599.87|23479.87|23598.03|23478.03|23601.1|23481.1|23597.56|23477.56|10
1638365560000|2021-12-01 13:32:40|23597.86|23477.86|23592.4|23472.4|23597.93|23477.93|23591.95|23471.95|10
1638365570000|2021-12-01 13:32:50|23591.93|23471.93|23592.98|23472.98|23592.98|23472.98|23591.06|23471.06|10
1638365580000|2021-12-01 13:33:00|23593.62|23473.62|23600.41|23480.41|23600.41|23480.41|23593.62|23473.62|9
1638365590000|2021-12-01 13:33:10|23600.35|23480.35|23602.48|23482.48|23602.6|23482.6|23600.28|23480.28|10
1638365600000|2021-12-01 13:33:20|23601.96|23481.96|23603.5|23483.5|23604.02|23484.02|23601.96|23481.96|10
1638365610000|2021-12-01 13:33:30|23603.18|23483.18|23607.73|23487.73|23607.73|23487.73|23603.18|23483.18|10
1638365620000|2021-12-01 13:33:40|23608.7|23488.7|23612.37|23492.37|23612.37|23492.37|23608.5|23488.5|10
1638365630000|2021-12-01 13:33:50|23611.76|23491.76|23613.12|23493.12|23613.12|23493.12|23611.76|23491.76|9
1638365640000|2021-12-01 13:34:00|23613.22|23493.22|23612.72|23492.72|23613.22|23493.22|23611.92|23491.92|10
1638365650000|2021-12-01 13:34:10|23612.24|23492.24|23612.24|23492.24|23612.4|23492.4|23610.83|23490.83|10
1638365660000|2021-12-01 13:34:20|23612.36|23492.36|23613.84|23493.84|23613.84|23493.84|23611.98|23491.98|10
1638365670000|2021-12-01 13:34:30|23614.17|23494.17|23616.48|23496.48|23616.48|23496.48|23614.17|23494.17|10
1638365680000|2021-12-01 13:34:40|23616.88|23496.88|23622.03|23502.03|23622.03|23502.03|23616.88|23496.88|10
1638365690000|2021-12-01 13:34:50|23622.63|23502.63|23626.13|23506.13|23626.35|23506.35|23622.63|23502.63|9
1638365700000|2021-12-01 13:35:00|23626.96|23506.96|23626.14|23506.14|23628.29|23508.29|23625.91|23505.91|10
1638365710000|2021-12-01 13:35:10|23626.34|23506.34|23626.77|23506.77|23627.53|23507.53|23624.91|23504.91|10
1638365720000|2021-12-01 13:35:20|23626.86|23506.86|23626.77|23506.77|23627.24|23507.24|23626.77|23506.77|10
1638365730000|2021-12-01 13:35:30|23626.63|23506.63|23624.01|23504.01|23626.63|23506.63|23624.01|23504.01|10
1638365740000|2021-12-01 13:35:40|23623.43|23503.43|23621.71|23501.71|23623.44|23503.44|23620.81|23500.81|10
1638365750000|2021-12-01 13:35:50|23622.18|23502.18|23627.56|23507.56|23627.74|23507.74|23622.18|23502.18|10
1638365760000|2021-12-01 13:36:00|23626.47|23506.47|23626|23506|23626.95|23506.95|23625.47|23505.47|10
1638365770000|2021-12-01 13:36:10|23626.93|23506.93|23627.14|23507.14|23628.01|23508.01|23626.93|23506.93|9
1638365780000|2021-12-01 13:36:20|23627.04|23507.04|23631.27|23511.27|23631.27|23511.27|23627.04|23507.04|10
1638365790000|2021-12-01 13:36:30|23632.66|23512.66|23634.46|23514.46|23634.73|23514.73|23632.47|23512.47|10
1638365800000|2021-12-01 13:36:40|23634.3|23514.3|23636.48|23516.48|23637.38|23517.38|23634.1|23514.1|10
1638365810000|2021-12-01 13:36:50|23636.63|23516.63|23634.83|23514.83|23638.09|23518.09|23634.83|23514.83|9
1638365820000|2021-12-01 13:37:00|23632.97|23512.97|23636.88|23516.88|23637.24|23517.24|23630.93|23510.93|9
1638365830000|2021-12-01 13:37:10|23636.99|23516.99|23641.35|23521.35|23641.35|23521.35|23633.07|23513.07|10
1638365840000|2021-12-01 13:37:20|23640.64|23520.64|23657.4|23537.4|23657.4|23537.4|23640.57|23520.57|10
1638365850000|2021-12-01 13:37:30|23657.8|23537.8|23659.8|23539.8|23660.41|23540.41|23657.8|23537.8|10
1638365860000|2021-12-01 13:37:40|23659.72|23539.72|23661.88|23541.88|23661.88|23541.88|23659.59|23539.59|10
1638365870000|2021-12-01 13:37:50|23662.09|23542.09|23658.62|23538.62|23662.09|23542.09|23658.05|23538.05|10
1638365880000|2021-12-01 13:38:00|23657.83|23537.83|23653.64|23533.64|23658.83|23538.83|23653.64|23533.64|10
1638365890000|2021-12-01 13:38:10|23653.45|23533.45|23652.71|23532.71|23654.52|23534.52|23652.71|23532.71|10
1638365900000|2021-12-01 13:38:20|23652.5|23532.5|23655.6|23535.6|23655.79|23535.79|23652.5|23532.5|10
1638365910000|2021-12-01 13:38:30|23655.48|23535.48|23660.41|23540.41|23660.41|23540.41|23655.48|23535.48|10
1638365920000|2021-12-01 13:38:40|23660.17|23540.17|23664.39|23544.39|23664.39|23544.39|23660.17|23540.17|10
1638365930000|2021-12-01 13:38:50|23664.57|23544.57|23663.52|23543.52|23666.01|23546.01|23663.5|23543.5|10
1638365940000|2021-12-01 13:39:00|23663.47|23543.47|23661.35|23541.35|23663.64|23543.64|23661.35|23541.35|10
1638365950000|2021-12-01 13:39:10|23661.47|23541.47|23665.66|23545.66|23665.66|23545.66|23661.47|23541.47|10
1638365960000|2021-12-01 13:39:20|23667.41|23547.41|23676.44|23556.44|23676.44|23556.44|23667.41|23547.41|10
1638365970000|2021-12-01 13:39:30|23676.23|23556.23|23676.05|23556.05|23677.39|23557.39|23675.59|23555.59|9
1638365980000|2021-12-01 13:39:40|23676.63|23556.63|23677.23|23557.23|23677.38|23557.38|23676.41|23556.41|10
1638365990000|2021-12-01 13:39:50|23677.05|23557.05|23678.11|23558.11|23678.61|23558.61|23675.41|23555.41|10
1638366000000|2021-12-01 13:40:00|23681.5|23561.5|23694.79|23574.79|23694.79|23574.79|23681.5|23561.5|10
1638366010000|2021-12-01 13:40:10|23700.77|23580.77|23698.29|23578.29|23702.8|23582.8|23698.29|23578.29|10
1638366020000|2021-12-01 13:40:20|23697.52|23577.52|23694.02|23574.02|23697.52|23577.52|23694.02|23574.02|10
1638366030000|2021-12-01 13:40:30|23692.16|23572.16|23680.17|23560.17|23692.56|23572.56|23680.17|23560.17|10
1638366040000|2021-12-01 13:40:40|23680.31|23560.31|23684.69|23564.69|23684.69|23564.69|23678.69|23558.69|10
1638366050000|2021-12-01 13:40:50|23684.47|23564.47|23683.94|23563.94|23688.07|23568.07|23683.94|23563.94|10
1638366060000|2021-12-01 13:41:00|23683.9|23563.9|23679.58|23559.58|23683.9|23563.9|23679.58|23559.58|10
1638366070000|2021-12-01 13:41:10|23678.75|23558.75|23663.61|23543.61|23678.75|23558.75|23663.61|23543.61|10
1638366080000|2021-12-01 13:41:20|23659.84|23539.84|23656.02|23536.02|23659.84|23539.84|23653.98|23533.98|10
1638366090000|2021-12-01 13:41:30|23656.72|23536.72|23661.24|23541.24|23661.24|23541.24|23656.72|23536.72|10
1638366100000|2021-12-01 13:41:40|23661.46|23541.46|23664.62|23544.62|23664.62|23544.62|23661.46|23541.46|10
1638366110000|2021-12-01 13:41:50|23664.25|23544.25|23662.58|23542.58|23664.25|23544.25|23660.97|23540.97|10
1638366120000|2021-12-01 13:42:00|23663.48|23543.48|23666.33|23546.33|23666.33|23546.33|23663.48|23543.48|10
1638366130000|2021-12-01 13:42:10|23667.25|23547.25|23676.26|23556.26|23676.26|23556.26|23667.25|23547.25|10
1638366140000|2021-12-01 13:42:20|23675.21|23555.21|23687.18|23567.18|23687.18|23567.18|23675.21|23555.21|10
1638366150000|2021-12-01 13:42:30|23687.57|23567.57|23689.97|23569.97|23690.88|23570.88|23687.57|23567.57|10
1638366160000|2021-12-01 13:42:40|23690.5|23570.5|23681.47|23561.47|23690.5|23570.5|23681.4|23561.4|9
1638366170000|2021-12-01 13:42:50|23679.25|23559.25|23675.75|23555.75|23679.25|23559.25|23675.64|23555.64|10
1638366180000|2021-12-01 13:43:00|23675.39|23555.39|23672.17|23552.17|23676.08|23556.08|23672.17|23552.17|10
1638366190000|2021-12-01 13:43:10|23672.01|23552.01|23669.19|23549.19|23672.01|23552.01|23669.06|23549.06|10
1638366200000|2021-12-01 13:43:20|23669.3|23549.3|23670.87|23550.87|23671.29|23551.29|23667.83|23547.83|10
1638366210000|2021-12-01 13:43:30|23670.66|23550.66|23674.67|23554.67|23674.71|23554.71|23670.66|23550.66|10
1638366220000|2021-12-01 13:43:40|23675.1|23555.1|23674.68|23554.68|23676.86|23556.86|23674.68|23554.68|10
1638366230000|2021-12-01 13:43:50|23673.24|23553.24|23674.79|23554.79|23675.01|23555.01|23673.24|23553.24|10
1638366240000|2021-12-01 13:44:00|23675.43|23555.43|23671.72|23551.72|23675.43|23555.43|23671.42|23551.42|10
1638366250000|2021-12-01 13:44:10|23671.89|23551.89|23672.38|23552.38|23672.84|23552.84|23671.57|23551.57|10
1638366260000|2021-12-01 13:44:20|23673.09|23553.09|23673.02|23553.02|23673.25|23553.25|23671.36|23551.36|10
1638366270000|2021-12-01 13:44:30|23673.23|23553.23|23674.47|23554.47|23674.9|23554.9|23673.23|23553.23|10
1638366280000|2021-12-01 13:44:40|23675.34|23555.34|23672.57|23552.57|23675.34|23555.34|23672.57|23552.57|10
1638366290000|2021-12-01 13:44:50|23672.41|23552.41|23668.34|23548.34|23672.41|23552.41|23668.34|23548.34|10
1638366300000|2021-12-01 13:45:00|23667.61|23547.61|23665.57|23545.57|23667.61|23547.61|23665.57|23545.57|9
1638366310000|2021-12-01 13:45:10|23665.46|23545.46|23663.7|23543.7|23666.3|23546.3|23663.66|23543.66|10
1638366320000|2021-12-01 13:45:20|23663.24|23543.24|23655.44|23535.44|23663.24|23543.24|23655.44|23535.44|10
1638366330000|2021-12-01 13:45:30|23654.58|23534.58|23650.4|23530.4|23654.58|23534.58|23650.4|23530.4|10
1638366340000|2021-12-01 13:45:40|23649.42|23529.42|23643.09|23523.09|23650.04|23530.04|23643.09|23523.09|10
1638366350000|2021-12-01 13:45:50|23642.82|23522.82|23635.39|23515.39|23642.82|23522.82|23635.39|23515.39|10
1638366360000|2021-12-01 13:46:00|23634.5|23514.5|23628.89|23508.89|23634.98|23514.98|23628.89|23508.89|9
1638366370000|2021-12-01 13:46:10|23628.87|23508.87|23621.04|23501.04|23628.87|23508.87|23621.04|23501.04|10
1638366380000|2021-12-01 13:46:20|23620.42|23500.42|23613.07|23493.07|23620.42|23500.42|23613.07|23493.07|10
1638366390000|2021-12-01 13:46:30|23613.08|23493.08|23612.29|23492.29|23613.08|23493.08|23612.12|23492.12|9
1638366400000|2021-12-01 13:46:40|23611.56|23491.56|23600.15|23480.15|23611.56|23491.56|23600.15|23480.15|10
1638366410000|2021-12-01 13:46:50|23599.06|23479.06|23583.65|23463.65|23599.06|23479.06|23583.65|23463.65|10
1638366420000|2021-12-01 13:47:00|23583.18|23463.18|23573.76|23453.76|23583.18|23463.18|23573.76|23453.76|10
1638366430000|2021-12-01 13:47:10|23574.82|23454.82|23578.94|23458.94|23579.97|23459.97|23574.82|23454.82|10
1638366440000|2021-12-01 13:47:20|23579.2|23459.2|23581.03|23461.03|23582.07|23462.07|23579.2|23459.2|10
1638366450000|2021-12-01 13:47:30|23580.28|23460.28|23571.73|23451.73|23580.28|23460.28|23571.42|23451.42|10
1638366460000|2021-12-01 13:47:40|23569.35|23449.35|23569.41|23449.41|23570.64|23450.64|23569.35|23449.35|10
1638366470000|2021-12-01 13:47:50|23569.63|23449.63|23571.28|23451.28|23571.37|23451.37|23569.63|23449.63|10
1638366480000|2021-12-01 13:48:00|23571.78|23451.78|23572.88|23452.88|23573.47|23453.47|23571.46|23451.46|10
1638366490000|2021-12-01 13:48:10|23573.01|23453.01|23575.62|23455.62|23575.62|23455.62|23572.83|23452.83|10
1638366500000|2021-12-01 13:48:20|23575.72|23455.72|23573.2|23453.2|23576.5|23456.5|23573.2|23453.2|10
1638366510000|2021-12-01 13:48:30|23572.99|23452.99|23567.11|23447.11|23572.99|23452.99|23566.04|23446.04|10
1638366520000|2021-12-01 13:48:40|23566.77|23446.77|23563.58|23443.58|23567.63|23447.63|23562.82|23442.82|10
1638366530000|2021-12-01 13:48:50|23563.73|23443.73|23571.49|23451.49|23571.65|23451.65|23563.73|23443.73|10
1638366540000|2021-12-01 13:49:00|23575.15|23455.15|23597.86|23477.86|23597.86|23477.86|23574.53|23454.53|10
1638366550000|2021-12-01 13:49:10|23597.95|23477.95|23596.51|23476.51|23599.78|23479.78|23596.51|23476.51|10
1638366560000|2021-12-01 13:49:20|23595.19|23475.19|23594.86|23474.86|23596.66|23476.66|23594.78|23474.78|10
1638366570000|2021-12-01 13:49:30|23595.23|23475.23|23599.77|23479.77|23600.61|23480.61|23595.23|23475.23|10
1638366580000|2021-12-01 13:49:40|23599.91|23479.91|23604.51|23484.51|23604.51|23484.51|23599.91|23479.91|10
1638366590000|2021-12-01 13:49:50|23603.81|23483.81|23607.28|23487.28|23607.66|23487.66|23603.81|23483.81|10
1638366600000|2021-12-01 13:50:00|23608.31|23488.31|23610.84|23490.84|23611.09|23491.09|23608.19|23488.19|9
1638366610000|2021-12-01 13:50:10|23610.73|23490.73|23610.5|23490.5|23611.1|23491.1|23610.44|23490.44|10
1638366620000|2021-12-01 13:50:20|23609.76|23489.76|23612.68|23492.68|23612.68|23492.68|23609.76|23489.76|10
1638366630000|2021-12-01 13:50:30|23612.71|23492.71|23616.62|23496.62|23618.36|23498.36|23612.3|23492.3|10
1638366640000|2021-12-01 13:50:40|23615.15|23495.15|23615.36|23495.36|23615.55|23495.55|23614.27|23494.27|9
1638366650000|2021-12-01 13:50:50|23616.16|23496.16|23619.15|23499.15|23619.15|23499.15|23615.95|23495.95|10
1638366660000|2021-12-01 13:51:00|23619.82|23499.82|23627.85|23507.85|23627.85|23507.85|23619.82|23499.82|10
1638366670000|2021-12-01 13:51:10|23627.67|23507.67|23635|23515|23635|23515|23627.67|23507.67|10
1638366680000|2021-12-01 13:51:20|23640.23|23520.23|23641.87|23521.87|23642.34|23522.34|23640.23|23520.23|10
1638366690000|2021-12-01 13:51:30|23643.1|23523.1|23653.54|23533.54|23653.54|23533.54|23642.85|23522.85|9
1638366700000|2021-12-01 13:51:40|23654.69|23534.69|23662.89|23542.89|23662.89|23542.89|23654.69|23534.69|9
1638366710000|2021-12-01 13:51:50|23662.39|23542.39|23664.26|23544.26|23664.77|23544.77|23662.39|23542.39|10
1638366720000|2021-12-01 13:52:00|23664.8|23544.8|23663.91|23543.91|23665.83|23545.83|23663.61|23543.61|10
1638366730000|2021-12-01 13:52:10|23661.29|23541.29|23647.34|23527.34|23661.29|23541.29|23647.34|23527.34|10
1638366740000|2021-12-01 13:52:20|23644.39|23524.39|23633.66|23513.66|23644.39|23524.39|23633.66|23513.66|10
1638366750000|2021-12-01 13:52:30|23634.27|23514.27|23625.5|23505.5|23634.27|23514.27|23625.5|23505.5|10
1638366760000|2021-12-01 13:52:40|23624.84|23504.84|23614.84|23494.84|23624.98|23504.98|23614.84|23494.84|10
1638366770000|2021-12-01 13:52:50|23611.42|23491.42|23607.98|23487.98|23611.97|23491.97|23607.42|23487.42|10
1638366780000|2021-12-01 13:53:00|23607.64|23487.64|23610.65|23490.65|23610.65|23490.65|23606.92|23486.92|10
1638366790000|2021-12-01 13:53:10|23611.15|23491.15|23617.12|23497.12|23617.12|23497.12|23611.15|23491.15|10
1638366800000|2021-12-01 13:53:20|23619.04|23499.04|23617.19|23497.19|23619.36|23499.36|23617.11|23497.11|10
1638366810000|2021-12-01 13:53:30|23616.78|23496.78|23620.07|23500.07|23620.35|23500.35|23616.57|23496.57|10
1638366820000|2021-12-01 13:53:40|23620.52|23500.52|23621.77|23501.77|23621.86|23501.86|23620.52|23500.52|10
1638366830000|2021-12-01 13:53:50|23621.39|23501.39|23618.45|23498.45|23621.6|23501.6|23618.45|23498.45|10
1638366840000|2021-12-01 13:54:00|23619.06|23499.06|23617.39|23497.39|23619.06|23499.06|23617.34|23497.34|10
1638366850000|2021-12-01 13:54:10|23617.64|23497.64|23618.24|23498.24|23618.24|23498.24|23616.96|23496.96|10
1638366860000|2021-12-01 13:54:20|23618.4|23498.4|23615.17|23495.17|23618.4|23498.4|23615.17|23495.17|10
1638366870000|2021-12-01 13:54:30|23615.3|23495.3|23617.81|23497.81|23617.81|23497.81|23615.3|23495.3|10
1638366880000|2021-12-01 13:54:40|23618.67|23498.67|23615.82|23495.82|23619.01|23499.01|23613.6|23493.6|9
1638366890000|2021-12-01 13:54:50|23616.58|23496.58|23619.82|23499.82|23620.75|23500.75|23616.58|23496.58|10
1638366900000|2021-12-01 13:55:00|23619.6|23499.6|23620.24|23500.24|23620.24|23500.24|23619.12|23499.12|10
1638366910000|2021-12-01 13:55:10|23620.07|23500.07|23614.54|23494.54|23620.92|23500.92|23614.28|23494.28|10
1638366920000|2021-12-01 13:55:20|23613.9|23493.9|23610.12|23490.12|23614.25|23494.25|23610.11|23490.11|10
1638366930000|2021-12-01 13:55:30|23610.2|23490.2|23610.93|23490.93|23612.02|23492.02|23609.89|23489.89|10
1638366940000|2021-12-01 13:55:40|23609.32|23489.32|23609.08|23489.08|23609.79|23489.79|23608.91|23488.91|10
1638366950000|2021-12-01 13:55:50|23608.82|23488.82|23609.29|23489.29|23610.86|23490.86|23608.82|23488.82|10
1638366960000|2021-12-01 13:56:00|23609.85|23489.85|23608.19|23488.19|23610.26|23490.26|23608.19|23488.19|10
1638366970000|2021-12-01 13:56:10|23608.34|23488.34|23607.82|23487.82|23608.66|23488.66|23607.08|23487.08|10
1638366980000|2021-12-01 13:56:20|23609.05|23489.05|23609.66|23489.66|23609.66|23489.66|23607.69|23487.69|10
1638366990000|2021-12-01 13:56:30|23610.95|23490.95|23612.45|23492.45|23612.65|23492.65|23610.95|23490.95|10
1638367000000|2021-12-01 13:56:40|23612.48|23492.48|23618.65|23498.65|23618.65|23498.65|23612.48|23492.48|9
1638367010000|2021-12-01 13:56:50|23621.68|23501.68|23624.17|23504.17|23624.17|23504.17|23620.88|23500.88|10
1638367020000|2021-12-01 13:57:00|23624.23|23504.23|23624.41|23504.41|23626.85|23506.85|23624.23|23504.23|10
1638367030000|2021-12-01 13:57:10|23624.55|23504.55|23621.2|23501.2|23624.55|23504.55|23621.2|23501.2|10
1638367040000|2021-12-01 13:57:20|23621.12|23501.12|23616.51|23496.51|23621.12|23501.12|23616.51|23496.51|10
1638367050000|2021-12-01 13:57:30|23615.13|23495.13|23615.03|23495.03|23616.33|23496.33|23615.03|23495.03|8
1638367060000|2021-12-01 13:57:40|23615.57|23495.57|23619|23499|23619|23499|23615.57|23495.57|10
1638367070000|2021-12-01 13:57:50|23620.25|23500.25|23622.95|23502.95|23622.95|23502.95|23620.03|23500.03|10
1638367080000|2021-12-01 13:58:00|23622.38|23502.38|23627.92|23507.92|23628|23508|23622.38|23502.38|10
1638367090000|2021-12-01 13:58:10|23628.5|23508.5|23627.91|23507.91|23629.28|23509.28|23627.86|23507.86|10
1638367100000|2021-12-01 13:58:20|23627.47|23507.47|23626.32|23506.32|23627.8|23507.8|23626.22|23506.22|10
1638367110000|2021-12-01 13:58:30|23626.61|23506.61|23620.18|23500.18|23626.61|23506.61|23620.18|23500.18|10
1638367120000|2021-12-01 13:58:40|23619.45|23499.45|23617.88|23497.88|23619.45|23499.45|23614.91|23494.91|10
1638367130000|2021-12-01 13:58:50|23617.79|23497.79|23614.73|23494.73|23618.32|23498.32|23613.76|23493.76|10
1638367140000|2021-12-01 13:59:00|23614.38|23494.38|23611.07|23491.07|23614.44|23494.44|23611.07|23491.07|10
1638367150000|2021-12-01 13:59:10|23611.79|23491.79|23611.89|23491.89|23612.24|23492.24|23611.11|23491.11|9
1638367160000|2021-12-01 13:59:20|23612.02|23492.02|23610.76|23490.76|23612.56|23492.56|23610.76|23490.76|10
1638367170000|2021-12-01 13:59:30|23610.33|23490.33|23608.76|23488.76|23610.33|23490.33|23608.53|23488.53|10
1638367180000|2021-12-01 13:59:40|23608.43|23488.43|23605.83|23485.83|23608.43|23488.43|23605.83|23485.83|10
1638367190000|2021-12-01 13:59:50|23605.9|23485.9|23605.29|23485.29|23605.9|23485.9|23604.86|23484.86|10
1638367200000|2021-12-01 14:00:00|23605.32|23485.32|23607.78|23487.78|23607.78|23487.78|23605.32|23485.32|10
1638367210000|2021-12-01 14:00:10|23607.18|23487.18|23606.75|23486.75|23607.23|23487.23|23606.33|23486.33|9
1638367220000|2021-12-01 14:00:20|23607.33|23487.33|23609.2|23489.2|23609.9|23489.9|23607.24|23487.24|10
1638367230000|2021-12-01 14:00:30|23610.95|23490.95|23620.77|23500.77|23620.97|23500.97|23610.95|23490.95|10
1638367240000|2021-12-01 14:00:40|23621|23501|23627.51|23507.51|23627.85|23507.85|23621|23501|10
1638367250000|2021-12-01 14:00:50|23629.8|23509.8|23633.06|23513.06|23634.24|23514.24|23629.8|23509.8|10
1638367260000|2021-12-01 14:01:00|23633.54|23513.54|23635.82|23515.82|23635.87|23515.87|23633.54|23513.54|10
1638367270000|2021-12-01 14:01:10|23638.05|23518.05|23641.13|23521.13|23641.48|23521.48|23638.05|23518.05|10
1638367280000|2021-12-01 14:01:20|23641.44|23521.44|23639.82|23519.82|23641.59|23521.59|23639.23|23519.23|10
1638367290000|2021-12-01 14:01:30|23639.57|23519.57|23645.36|23525.36|23645.5|23525.5|23639.37|23519.37|10
1638367300000|2021-12-01 14:01:40|23644.63|23524.63|23649.93|23529.93|23650.88|23530.88|23644.63|23524.63|10
1638367310000|2021-12-01 14:01:50|23650.91|23530.91|23650.05|23530.05|23651.46|23531.46|23650.05|23530.05|10
1638367320000|2021-12-01 14:02:00|23650.41|23530.41|23648.21|23528.21|23650.46|23530.46|23648.21|23528.21|10
1638367330000|2021-12-01 14:02:10|23647.13|23527.13|23643.83|23523.83|23647.13|23527.13|23643.83|23523.83|10
1638367340000|2021-12-01 14:02:20|23642.63|23522.63|23638.28|23518.28|23642.63|23522.63|23638.28|23518.28|10
1638367350000|2021-12-01 14:02:30|23637.73|23517.73|23632.99|23512.99|23637.73|23517.73|23632.16|23512.16|10
1638367360000|2021-12-01 14:02:40|23632.24|23512.24|23629.11|23509.11|23633.39|23513.39|23629.11|23509.11|10
1638367370000|2021-12-01 14:02:50|23629.02|23509.02|23627.66|23507.66|23629.02|23509.02|23627.66|23507.66|10
1638367380000|2021-12-01 14:03:00|23627.55|23507.55|23633.62|23513.62|23633.62|23513.62|23627.55|23507.55|10
1638367390000|2021-12-01 14:03:10|23633.04|23513.04|23635.16|23515.16|23635.16|23515.16|23633.04|23513.04|10
1638367400000|2021-12-01 14:03:20|23636.16|23516.16|23641.63|23521.63|23641.63|23521.63|23636.16|23516.16|10
1638367410000|2021-12-01 14:03:30|23643.17|23523.17|23647.8|23527.8|23647.8|23527.8|23642.06|23522.06|10
1638367420000|2021-12-01 14:03:40|23647.29|23527.29|23653.79|23533.79|23653.79|23533.79|23647.29|23527.29|10
1638367430000|2021-12-01 14:03:50|23653.31|23533.31|23652.88|23532.88|23653.71|23533.71|23652.61|23532.61|10
1638367440000|2021-12-01 14:04:00|23653.09|23533.09|23656.41|23536.41|23656.41|23536.41|23651.86|23531.86|10
1638367450000|2021-12-01 14:04:10|23656.43|23536.43|23654.55|23534.55|23656.55|23536.55|23654.52|23534.52|10
1638367460000|2021-12-01 14:04:20|23655.08|23535.08|23652.22|23532.22|23655.08|23535.08|23652.22|23532.22|10
1638367470000|2021-12-01 14:04:30|23653.9|23533.9|23650.16|23530.16|23653.9|23533.9|23650.16|23530.16|10
1638367480000|2021-12-01 14:04:40|23649|23529|23646.93|23526.93|23649|23529|23646.72|23526.72|8
1638367490000|2021-12-01 14:04:50|23646.79|23526.79|23652.51|23532.51|23652.51|23532.51|23646.79|23526.79|10
1638367500000|2021-12-01 14:05:00|23654.02|23534.02|23666.16|23546.16|23666.16|23546.16|23654.02|23534.02|10
1638367510000|2021-12-01 14:05:10|23668.78|23548.78|23679.29|23559.29|23679.29|23559.29|23668.78|23548.78|10
1638367520000|2021-12-01 14:05:20|23679.66|23559.66|23681.53|23561.53|23681.67|23561.67|23678.73|23558.73|10
1638367530000|2021-12-01 14:05:30|23682.42|23562.42|23680.16|23560.16|23683.44|23563.44|23680.04|23560.04|9
1638367540000|2021-12-01 14:05:40|23679.63|23559.63|23668.84|23548.84|23679.63|23559.63|23668.84|23548.84|10
1638367550000|2021-12-01 14:05:50|23669.42|23549.42|23667.16|23547.16|23669.42|23549.42|23666.31|23546.31|10
1638367560000|2021-12-01 14:06:00|23667.93|23547.93|23668.31|23548.31|23669.77|23549.77|23667.62|23547.62|10
1638367570000|2021-12-01 14:06:10|23667.74|23547.74|23666.72|23546.72|23667.74|23547.74|23665.88|23545.88|10
1638367580000|2021-12-01 14:06:20|23666.53|23546.53|23669.69|23549.69|23671.33|23551.33|23666.03|23546.03|10
1638367590000|2021-12-01 14:06:30|23670.49|23550.49|23672.12|23552.12|23672.12|23552.12|23670.32|23550.32|9
1638367600000|2021-12-01 14:06:40|23672.33|23552.33|23674.1|23554.1|23674.52|23554.52|23672.33|23552.33|9
1638367610000|2021-12-01 14:06:50|23673.79|23553.79|23675.65|23555.65|23675.65|23555.65|23673.19|23553.19|10
1638367620000|2021-12-01 14:07:00|23675.67|23555.67|23679.84|23559.84|23680.15|23560.15|23675.67|23555.67|10
1638367630000|2021-12-01 14:07:10|23681.82|23561.82|23686.25|23566.25|23686.25|23566.25|23681.82|23561.82|10
1638367640000|2021-12-01 14:07:20|23684.89|23564.89|23679.36|23559.36|23685.89|23565.89|23678.87|23558.87|10
1638367650000|2021-12-01 14:07:30|23679.62|23559.62|23682.92|23562.92|23683.23|23563.23|23679.62|23559.62|10
1638367660000|2021-12-01 14:07:40|23683.56|23563.56|23681.07|23561.07|23683.56|23563.56|23681.07|23561.07|10
1638367670000|2021-12-01 14:07:50|23681.45|23561.45|23683.38|23563.38|23683.38|23563.38|23679.9|23559.9|10
1638367680000|2021-12-01 14:08:00|23683.9|23563.9|23689|23569|23689.25|23569.25|23683.9|23563.9|10
1638367690000|2021-12-01 14:08:10|23692.31|23572.31|23704.54|23584.54|23705.54|23585.54|23692.31|23572.31|10
1638367700000|2021-12-01 14:08:20|23706.17|23586.17|23705.56|23585.56|23706.37|23586.37|23705.21|23585.21|10
1638367710000|2021-12-01 14:08:30|23704.18|23584.18|23704.13|23584.13|23705.25|23585.25|23703.76|23583.76|10
1638367720000|2021-12-01 14:08:40|23703.41|23583.41|23707.11|23587.11|23707.15|23587.15|23703.41|23583.41|10
1638367730000|2021-12-01 14:08:50|23706.65|23586.65|23709.95|23589.95|23710.47|23590.47|23706.65|23586.65|9
1638367740000|2021-12-01 14:09:00|23709.73|23589.73|23702.27|23582.27|23709.73|23589.73|23702.15|23582.15|10
1638367750000|2021-12-01 14:09:10|23702.45|23582.45|23701.51|23581.51|23703.02|23583.02|23701.51|23581.51|10
1638367760000|2021-12-01 14:09:20|23701.53|23581.53|23700.24|23580.24|23701.53|23581.53|23700.24|23580.24|10
1638367770000|2021-12-01 14:09:30|23700.2|23580.2|23705.35|23585.35|23705.97|23585.97|23700.2|23580.2|9
1638367780000|2021-12-01 14:09:40|23705.43|23585.43|23704.43|23584.43|23705.43|23585.43|23704.22|23584.22|10
1638367790000|2021-12-01 14:09:50|23704.89|23584.89|23714.71|23594.71|23715.39|23595.39|23704.89|23584.89|10
1638367800000|2021-12-01 14:10:00|23716.28|23596.28|23717.75|23597.75|23718.25|23598.25|23714.73|23594.73|10
1638367810000|2021-12-01 14:10:10|23717.32|23597.32|23717.89|23597.89|23719.04|23599.04|23717.32|23597.32|10
1638367820000|2021-12-01 14:10:20|23716.4|23596.4|23714.49|23594.49|23716.4|23596.4|23714.49|23594.49|10
1638367830000|2021-12-01 14:10:30|23714.84|23594.84|23714.8|23594.8|23716.23|23596.23|23714.5|23594.5|10
1638367840000|2021-12-01 14:10:40|23714.12|23594.12|23712.49|23592.49|23714.63|23594.63|23712.49|23592.49|10
1638367850000|2021-12-01 14:10:50|23711.74|23591.74|23706.2|23586.2|23711.74|23591.74|23705.37|23585.37|10
1638367860000|2021-12-01 14:11:00|23705.42|23585.42|23699.07|23579.07|23705.42|23585.42|23698.96|23578.96|10
1638367870000|2021-12-01 14:11:10|23696.27|23576.27|23690.52|23570.52|23696.61|23576.61|23690.52|23570.52|10
1638367880000|2021-12-01 14:11:20|23690.14|23570.14|23691.31|23571.31|23691.31|23571.31|23688.62|23568.62|10
1638367890000|2021-12-01 14:11:30|23691.47|23571.47|23693.52|23573.52|23693.52|23573.52|23691.26|23571.26|10
1638367900000|2021-12-01 14:11:40|23692.71|23572.71|23695.24|23575.24|23695.24|23575.24|23692.71|23572.71|10
1638367910000|2021-12-01 14:11:50|23695.55|23575.55|23698.27|23578.27|23698.27|23578.27|23695.55|23575.55|10
1638367920000|2021-12-01 14:12:00|23696.5|23576.5|23691.2|23571.2|23696.5|23576.5|23690.4|23570.4|10
1638367930000|2021-12-01 14:12:10|23688.82|23568.82|23683.97|23563.97|23688.82|23568.82|23683.97|23563.97|9
1638367940000|2021-12-01 14:12:20|23682.95|23562.95|23679.27|23559.27|23683.12|23563.12|23678.66|23558.66|9
1638367950000|2021-12-01 14:12:30|23678.99|23558.99|23675.59|23555.59|23678.99|23558.99|23675.05|23555.05|10
1638367960000|2021-12-01 14:12:40|23676.06|23556.06|23681.91|23561.91|23681.91|23561.91|23676.06|23556.06|10
1638367970000|2021-12-01 14:12:50|23680.47|23560.47|23684.11|23564.11|23684.11|23564.11|23680.31|23560.31|10
1638367980000|2021-12-01 14:13:00|23684.85|23564.85|23689.43|23569.43|23689.43|23569.43|23684.45|23564.45|10
1638367990000|2021-12-01 14:13:10|23689.91|23569.91|23691.06|23571.06|23691.36|23571.36|23689.7|23569.7|9
1638368000000|2021-12-01 14:13:20|23691.12|23571.12|23693.49|23573.49|23693.49|23573.49|23691.12|23571.12|10
1638368010000|2021-12-01 14:13:30|23694.21|23574.21|23701.15|23581.15|23701.15|23581.15|23694.21|23574.21|10
1638368020000|2021-12-01 14:13:40|23702.69|23582.69|23710.02|23590.02|23710.02|23590.02|23702.69|23582.69|10
1638368030000|2021-12-01 14:13:50|23711.05|23591.05|23713.14|23593.14|23713.14|23593.14|23710.75|23590.75|10
1638368040000|2021-12-01 14:14:00|23713.5|23593.5|23710.38|23590.38|23713.5|23593.5|23710.33|23590.33|10
1638368050000|2021-12-01 14:14:10|23710|23590|23709.62|23589.62|23710.19|23590.19|23708.82|23588.82|10
1638368060000|2021-12-01 14:14:20|23709.05|23589.05|23710.32|23590.32|23710.85|23590.85|23709.05|23589.05|10
1638368070000|2021-12-01 14:14:30|23710.86|23590.86|23713.49|23593.49|23713.87|23593.87|23710.8|23590.8|10
1638368080000|2021-12-01 14:14:40|23713.32|23593.32|23714.03|23594.03|23714.76|23594.76|23712.34|23592.34|10
1638368090000|2021-12-01 14:14:50|23713.92|23593.92|23714.97|23594.97|23715.99|23595.99|23713.92|23593.92|9
1638368100000|2021-12-01 14:15:00|23715.21|23595.21|23717.87|23597.87|23717.87|23597.87|23715.21|23595.21|10
1638368110000|2021-12-01 14:15:10|23718.66|23598.66|23719.26|23599.26|23720.46|23600.46|23718.66|23598.66|10
1638368120000|2021-12-01 14:15:20|23719.54|23599.54|23725.94|23605.94|23725.94|23605.94|23719.54|23599.54|10
1638368130000|2021-12-01 14:15:30|23725.62|23605.62|23735.85|23615.85|23736.94|23616.94|23725.62|23605.62|10
1638368140000|2021-12-01 14:15:40|23737.41|23617.41|23743.84|23623.84|23744.25|23624.25|23737.41|23617.41|10
1638368150000|2021-12-01 14:15:50|23742.46|23622.46|23740.41|23620.41|23743|23623|23738.76|23618.76|10
1638368160000|2021-12-01 14:16:00|23740.27|23620.27|23732.15|23612.15|23740.27|23620.27|23732.15|23612.15|10
1638368170000|2021-12-01 14:16:10|23730.84|23610.84|23728.84|23608.84|23732.87|23612.87|23728.84|23608.84|10
1638368180000|2021-12-01 14:16:20|23727.67|23607.67|23723.97|23603.97|23727.67|23607.67|23723.97|23603.97|10
1638368190000|2021-12-01 14:16:30|23723.29|23603.29|23730.43|23610.43|23730.43|23610.43|23723.06|23603.06|10
1638368200000|2021-12-01 14:16:40|23733.36|23613.36|23733.82|23613.82|23735.09|23615.09|23733.15|23613.15|10
1638368210000|2021-12-01 14:16:50|23734.14|23614.14|23733.05|23613.05|23734.14|23614.14|23731.84|23611.84|10
1638368220000|2021-12-01 14:17:00|23732.81|23612.81|23747.8|23627.8|23747.8|23627.8|23732.81|23612.81|10
1638368230000|2021-12-01 14:17:10|23749.74|23629.74|23761.38|23641.38|23761.38|23641.38|23749.74|23629.74|10
1638368240000|2021-12-01 14:17:20|23762.29|23642.29|23763.65|23643.65|23765.93|23645.93|23762.29|23642.29|9
1638368250000|2021-12-01 14:17:30|23762.87|23642.87|23754.51|23634.51|23762.87|23642.87|23754.2|23634.2|10
1638368260000|2021-12-01 14:17:40|23755.08|23635.08|23754.18|23634.18|23755.08|23635.08|23753.17|23633.17|10
1638368270000|2021-12-01 14:17:50|23755.63|23635.63|23759.84|23639.84|23759.84|23639.84|23754.17|23634.17|10
1638368280000|2021-12-01 14:18:00|23760.27|23640.27|23762.71|23642.71|23762.82|23642.82|23759.99|23639.99|10
1638368290000|2021-12-01 14:18:10|23763.14|23643.14|23758.04|23638.04|23763.14|23643.14|23758.04|23638.04|10
1638368300000|2021-12-01 14:18:20|23758.64|23638.64|23762.32|23642.32|23763.14|23643.14|23758.64|23638.64|10
1638368310000|2021-12-01 14:18:30|23762.3|23642.3|23764.58|23644.58|23766.65|23646.65|23762.3|23642.3|10
1638368320000|2021-12-01 14:18:40|23764.41|23644.41|23760.67|23640.67|23764.41|23644.41|23760.25|23640.25|10
1638368330000|2021-12-01 14:18:50|23760.82|23640.82|23753.66|23633.66|23760.82|23640.82|23753.66|23633.66|10
1638368340000|2021-12-01 14:19:00|23753.81|23633.81|23748.14|23628.14|23754.31|23634.31|23746.22|23626.22|10
1638368350000|2021-12-01 14:19:10|23748.23|23628.23|23746.35|23626.35|23748.23|23628.23|23746.13|23626.13|9
1638368360000|2021-12-01 14:19:20|23745.72|23625.72|23744.42|23624.42|23745.72|23625.72|23742.24|23622.24|10
1638368370000|2021-12-01 14:19:30|23743.98|23623.98|23745.16|23625.16|23745.16|23625.16|23743.41|23623.41|10
1638368380000|2021-12-01 14:19:40|23745.49|23625.49|23748.72|23628.72|23748.72|23628.72|23744.56|23624.56|9
1638368390000|2021-12-01 14:19:50|23750.02|23630.02|23755.63|23635.63|23755.63|23635.63|23749.08|23629.08|10
1638368400000|2021-12-01 14:20:00|23756.3|23636.3|23775.1|23655.1|23775.1|23655.1|23756.3|23636.3|10
1638368410000|2021-12-01 14:20:10|23775.91|23655.91|23785.25|23665.25|23785.86|23665.86|23775.91|23655.91|10
1638368420000|2021-12-01 14:20:20|23784.98|23664.98|23782.38|23662.38|23784.98|23664.98|23779.47|23659.47|10
1638368430000|2021-12-01 14:20:30|23782.19|23662.19|23783.21|23663.21|23783.21|23663.21|23779.81|23659.81|10
1638368440000|2021-12-01 14:20:40|23784.16|23664.16|23784.71|23664.71|23784.71|23664.71|23783.65|23663.65|10
1638368450000|2021-12-01 14:20:50|23783.83|23663.83|23790.72|23670.72|23791.02|23671.02|23783.1|23663.1|10
1638368460000|2021-12-01 14:21:00|23792.2|23672.2|23793.94|23673.94|23794.28|23674.28|23792.2|23672.2|10
1638368470000|2021-12-01 14:21:10|23793.85|23673.85|23789.9|23669.9|23793.85|23673.85|23789.9|23669.9|10
1638368480000|2021-12-01 14:21:20|23791.31|23671.31|23789.72|23669.72|23791.61|23671.61|23788.85|23668.85|10
1638368490000|2021-12-01 14:21:30|23790.42|23670.42|23790.92|23670.92|23792.71|23672.71|23790.42|23670.42|10
1638368500000|2021-12-01 14:21:40|23791.22|23671.22|23786.8|23666.8|23791.23|23671.23|23786.17|23666.17|10
1638368510000|2021-12-01 14:21:50|23786.9|23666.9|23788.63|23668.63|23788.63|23668.63|23786.9|23666.9|10
1638368520000|2021-12-01 14:22:00|23788.4|23668.4|23783.24|23663.24|23788.4|23668.4|23782.86|23662.86|9
1638368530000|2021-12-01 14:22:10|23783.75|23663.75|23786.11|23666.11|23786.11|23666.11|23781.91|23661.91|10
1638368540000|2021-12-01 14:22:20|23786.2|23666.2|23793.27|23673.27|23793.32|23673.32|23786.2|23666.2|10
1638368550000|2021-12-01 14:22:30|23794|23674|23794.42|23674.42|23794.44|23674.44|23793.42|23673.42|10
1638368560000|2021-12-01 14:22:40|23793.7|23673.7|23796.91|23676.91|23796.91|23676.91|23793.7|23673.7|10
1638368570000|2021-12-01 14:22:50|23797.18|23677.18|23793.49|23673.49|23797.18|23677.18|23793.49|23673.49|10
1638368580000|2021-12-01 14:23:00|23793.79|23673.79|23791.85|23671.85|23793.79|23673.79|23789.73|23669.73|10
1638368590000|2021-12-01 14:23:10|23792.04|23672.04|23795.86|23675.86|23795.86|23675.86|23792.04|23672.04|10
1638368600000|2021-12-01 14:23:20|23795.85|23675.85|23795.59|23675.59|23796.07|23676.07|23795.39|23675.39|9
1638368610000|2021-12-01 14:23:30|23795.84|23675.84|23798.5|23678.5|23798.75|23678.75|23795.84|23675.84|9
1638368620000|2021-12-01 14:23:40|23799.37|23679.37|23795.5|23675.5|23799.62|23679.62|23795.5|23675.5|10
1638368630000|2021-12-01 14:23:50|23794.88|23674.88|23794.95|23674.95|23795.22|23675.22|23793.96|23673.96|10
1638368640000|2021-12-01 14:24:00|23795.15|23675.15|23795.19|23675.19|23795.19|23675.19|23794.48|23674.48|10
1638368650000|2021-12-01 14:24:10|23795.86|23675.86|23799.64|23679.64|23800.2|23680.2|23795.6|23675.6|10
1638368660000|2021-12-01 14:24:20|23797.81|23677.81|23803.33|23683.33|23804.13|23684.13|23797.81|23677.81|10
1638368670000|2021-12-01 14:24:30|23803.79|23683.79|23804.5|23684.5|23805.57|23685.57|23803.79|23683.79|10
1638368680000|2021-12-01 14:24:40|23804.77|23684.77|23811.26|23691.26|23811.26|23691.26|23804.77|23684.77|10
1638368690000|2021-12-01 14:24:50|23812.21|23692.21|23812.93|23692.93|23813.58|23693.58|23810.64|23690.64|10
1638368700000|2021-12-01 14:25:00|23813.19|23693.19|23810.39|23690.39|23813.27|23693.27|23810|23690|10
1638368710000|2021-12-01 14:25:10|23810.46|23690.46|23809.59|23689.59|23811.36|23691.36|23809.53|23689.53|10
1638368720000|2021-12-01 14:25:20|23810.25|23690.25|23809.4|23689.4|23810.25|23690.25|23806.59|23686.59|10
1638368730000|2021-12-01 14:25:30|23809.23|23689.23|23806.27|23686.27|23809.79|23689.79|23806.24|23686.24|10
1638368740000|2021-12-01 14:25:40|23806.04|23686.04|23805.04|23685.04|23806.04|23686.04|23804.35|23684.35|10
1638368750000|2021-12-01 14:25:50|23804.81|23684.81|23799.07|23679.07|23804.81|23684.81|23799.07|23679.07|10
1638368760000|2021-12-01 14:26:00|23798.9|23678.9|23802.96|23682.96|23802.96|23682.96|23798.48|23678.48|10
1638368770000|2021-12-01 14:26:10|23802.98|23682.98|23810|23690|23810|23690|23802.98|23682.98|10
1638368780000|2021-12-01 14:26:20|23810.3|23690.3|23818.56|23698.56|23818.56|23698.56|23810.3|23690.3|10
1638368790000|2021-12-01 14:26:30|23820.43|23700.43|23823.2|23703.2|23823.2|23703.2|23820.43|23700.43|9
1638368800000|2021-12-01 14:26:40|23822.85|23702.85|23825.35|23705.35|23825.35|23705.35|23822.15|23702.15|9
1638368810000|2021-12-01 14:26:50|23825.56|23705.56|23834.8|23714.8|23834.8|23714.8|23825.56|23705.56|10
1638368820000|2021-12-01 14:27:00|23838.71|23718.71|23855.98|23735.98|23855.98|23735.98|23838.71|23718.71|10
1638368830000|2021-12-01 14:27:10|23856.58|23736.58|23861.38|23741.38|23861.74|23741.74|23856.58|23736.58|10
1638368840000|2021-12-01 14:27:20|23861.36|23741.36|23863.92|23743.92|23864.39|23744.39|23861.36|23741.36|10
1638368850000|2021-12-01 14:27:30|23863.89|23743.89|23866.18|23746.18|23866.53|23746.53|23863.68|23743.68|10
1638368860000|2021-12-01 14:27:40|23866.43|23746.43|23870.8|23750.8|23870.8|23750.8|23866.43|23746.43|10
1638368870000|2021-12-01 14:27:50|23870.42|23750.42|23873.2|23753.2|23874.06|23754.06|23869.07|23749.07|10
1638368880000|2021-12-01 14:28:00|23873.25|23753.25|23875.3|23755.3|23875.3|23755.3|23872.75|23752.75|10
1638368890000|2021-12-01 14:28:10|23875.9|23755.9|23871.87|23751.87|23875.9|23755.9|23871.14|23751.14|10
1638368900000|2021-12-01 14:28:20|23872.55|23752.55|23866.99|23746.99|23872.55|23752.55|23866.03|23746.03|10
1638368910000|2021-12-01 14:28:30|23865.88|23745.88|23865.43|23745.43|23866.56|23746.56|23864.25|23744.25|10
1638368920000|2021-12-01 14:28:40|23864.81|23744.81|23870.95|23750.95|23870.95|23750.95|23864.06|23744.06|10
1638368930000|2021-12-01 14:28:50|23870.9|23750.9|23868.99|23748.99|23871.27|23751.27|23868.99|23748.99|9
1638368940000|2021-12-01 14:29:00|23869.66|23749.66|23869.69|23749.69|23869.69|23749.69|23867.79|23747.79|10
1638368950000|2021-12-01 14:29:10|23869.93|23749.93|23868.47|23748.47|23874.13|23754.13|23868.47|23748.47|10
1638368960000|2021-12-01 14:29:20|23867.6|23747.6|23858|23738|23867.6|23747.6|23857.6|23737.6|10
1638368970000|2021-12-01 14:29:30|23857.74|23737.74|23865.19|23745.19|23865.19|23745.19|23853.96|23733.96|10
1638368980000|2021-12-01 14:29:40|23866.35|23746.35|23873.81|23753.81|23873.96|23753.96|23865.65|23745.65|10
1638368990000|2021-12-01 14:29:50|23873.9|23753.9|23885.26|23765.26|23885.26|23765.26|23873.9|23753.9|10
1638369000000|2021-12-01 14:30:00|23885.4|23765.4|23883.85|23763.85|23885.4|23765.4|23882.96|23762.96|10
1638369010000|2021-12-01 14:30:10|23884.22|23764.22|23884.36|23764.36|23887.93|23767.93|23884.22|23764.22|10
1638369020000|2021-12-01 14:30:20|23884.55|23764.55|23882.92|23762.92|23884.55|23764.55|23882|23762|10
1638369030000|2021-12-01 14:30:30|23883.42|23763.42|23878.8|23758.8|23884.01|23764.01|23878.8|23758.8|10
1638369040000|2021-12-01 14:30:40|23878.43|23758.43|23875.1|23755.1|23879.38|23759.38|23875.1|23755.1|10
1638369050000|2021-12-01 14:30:50|23873.16|23753.16|23868.33|23748.33|23873.16|23753.16|23868|23748|10
1638369060000|2021-12-01 14:31:00|23866.49|23746.49|23856.83|23736.83|23866.49|23746.49|23855.9|23735.9|10
1638369070000|2021-12-01 14:31:10|23856.64|23736.64|23846.38|23726.38|23856.64|23736.64|23846.38|23726.38|10
1638369080000|2021-12-01 14:31:20|23847.43|23727.43|23845.1|23725.1|23847.64|23727.64|23845.1|23725.1|10
1638369090000|2021-12-01 14:31:30|23845.06|23725.06|23843.55|23723.55|23846.26|23726.26|23843.15|23723.15|10
1638369100000|2021-12-01 14:31:40|23843.14|23723.14|23842.06|23722.06|23843.58|23723.58|23842.06|23722.06|10
1638369110000|2021-12-01 14:31:50|23840.76|23720.76|23834.55|23714.55|23840.76|23720.76|23834.55|23714.55|10
1638369120000|2021-12-01 14:32:00|23833.53|23713.53|23835.28|23715.28|23835.74|23715.74|23833.53|23713.53|10
1638369130000|2021-12-01 14:32:10|23835.71|23715.71|23839.38|23719.38|23839.38|23719.38|23834.67|23714.67|9
1638369140000|2021-12-01 14:32:20|23838.82|23718.82|23841|23721|23841.04|23721.04|23838.82|23718.82|10
1638369150000|2021-12-01 14:32:30|23841.11|23721.11|23851.58|23731.58|23851.58|23731.58|23841.11|23721.11|10
1638369160000|2021-12-01 14:32:40|23851.66|23731.66|23849.06|23729.06|23851.95|23731.95|23848.96|23728.96|10
1638369170000|2021-12-01 14:32:50|23848.76|23728.76|23847.03|23727.03|23848.76|23728.76|23846.48|23726.48|10
1638369180000|2021-12-01 14:33:00|23846.4|23726.4|23845.87|23725.87|23846.4|23726.4|23845.4|23725.4|10
1638369190000|2021-12-01 14:33:10|23845.71|23725.71|23849.31|23729.31|23849.31|23729.31|23845.71|23725.71|10
1638369200000|2021-12-01 14:33:20|23849.42|23729.42|23841.33|23721.33|23849.42|23729.42|23841.33|23721.33|10
1638369210000|2021-12-01 14:33:30|23841.42|23721.42|23829.28|23709.28|23841.42|23721.42|23829.28|23709.28|10
1638369220000|2021-12-01 14:33:40|23829|23709|23818.84|23698.84|23829|23709|23818.55|23698.55|10
1638369230000|2021-12-01 14:33:50|23820.84|23700.84|23829.67|23709.67|23829.67|23709.67|23820.84|23700.84|10
1638369240000|2021-12-01 14:34:00|23828.23|23708.23|23834.22|23714.22|23834.22|23714.22|23828.23|23708.23|10
1638369250000|2021-12-01 14:34:10|23835.82|23715.82|23835.24|23715.24|23836.12|23716.12|23835.11|23715.11|9
1638369260000|2021-12-01 14:34:20|23833.72|23713.72|23834.25|23714.25|23834.25|23714.25|23832.19|23712.19|10
1638369270000|2021-12-01 14:34:30|23833.21|23713.21|23836.78|23716.78|23837.16|23717.16|23833.21|23713.21|9
1638369280000|2021-12-01 14:34:40|23837.14|23717.14|23838.68|23718.68|23839.54|23719.54|23837.14|23717.14|10
1638369290000|2021-12-01 14:34:50|23839.39|23719.39|23837.6|23717.6|23840.3|23720.3|23837.6|23717.6|10
1638369300000|2021-12-01 14:35:00|23836.65|23716.65|23843.61|23723.61|23843.61|23723.61|23836.65|23716.65|10
1638369310000|2021-12-01 14:35:10|23843.7|23723.7|23846.73|23726.73|23847.51|23727.51|23843.7|23723.7|10
1638369320000|2021-12-01 14:35:20|23846.19|23726.19|23842.93|23722.93|23846.19|23726.19|23842.37|23722.37|10
1638369330000|2021-12-01 14:35:30|23841.93|23721.93|23847.67|23727.67|23847.67|23727.67|23841.93|23721.93|10
1638369340000|2021-12-01 14:35:40|23847.84|23727.84|23846.42|23726.42|23847.88|23727.88|23845.62|23725.62|10
1638369350000|2021-12-01 14:35:50|23844.71|23724.71|23849.33|23729.33|23849.65|23729.65|23844.11|23724.11|10
1638369360000|2021-12-01 14:36:00|23849.51|23729.51|23854.8|23734.8|23854.8|23734.8|23849.51|23729.51|10
1638369370000|2021-12-01 14:36:10|23853.62|23733.62|23856.52|23736.52|23856.52|23736.52|23853.53|23733.53|10
1638369380000|2021-12-01 14:36:20|23856.04|23736.04|23854.43|23734.43|23856.7|23736.7|23854.43|23734.43|10
1638369390000|2021-12-01 14:36:30|23854.46|23734.46|23855.73|23735.73|23856.85|23736.85|23854.46|23734.46|9
1638369400000|2021-12-01 14:36:40|23855.61|23735.61|23861.2|23741.2|23861.2|23741.2|23855.61|23735.61|10
1638369410000|2021-12-01 14:36:50|23861.22|23741.22|23866.08|23746.08|23866.77|23746.77|23860.53|23740.53|10
1638369420000|2021-12-01 14:37:00|23867.23|23747.23|23871.56|23751.56|23871.56|23751.56|23867.23|23747.23|10
1638369430000|2021-12-01 14:37:10|23872.62|23752.62|23875.33|23755.33|23876.01|23756.01|23872|23752|10
1638369440000|2021-12-01 14:37:20|23876.24|23756.24|23870.28|23750.28|23876.79|23756.79|23869.97|23749.97|10
1638369450000|2021-12-01 14:37:30|23869.86|23749.86|23869.8|23749.8|23870.35|23750.35|23869.11|23749.11|10
1638369460000|2021-12-01 14:37:40|23870.08|23750.08|23870.2|23750.2|23871.88|23751.88|23869.56|23749.56|10
1638369470000|2021-12-01 14:37:50|23869.16|23749.16|23866.22|23746.22|23869.16|23749.16|23866.22|23746.22|10
1638369480000|2021-12-01 14:38:00|23866|23746|23862.4|23742.4|23866|23746|23862.4|23742.4|10
1638369490000|2021-12-01 14:38:10|23862.04|23742.04|23869.78|23749.78|23869.78|23749.78|23862.04|23742.04|10
1638369500000|2021-12-01 14:38:20|23870.43|23750.43|23875.37|23755.37|23875.37|23755.37|23870.43|23750.43|10
1638369510000|2021-12-01 14:38:30|23875.41|23755.41|23875.78|23755.78|23876.62|23756.62|23875.07|23755.07|10
1638369520000|2021-12-01 14:38:40|23876.27|23756.27|23876.66|23756.66|23876.66|23756.66|23875.47|23755.47|10
1638369530000|2021-12-01 14:38:50|23876.58|23756.58|23876.51|23756.51|23876.58|23756.58|23875.5|23755.5|10
1638369540000|2021-12-01 14:39:00|23877.09|23757.09|23877.98|23757.98|23878.22|23758.22|23876.63|23756.63|9
1638369550000|2021-12-01 14:39:10|23877.65|23757.65|23879.88|23759.88|23879.99|23759.99|23877.65|23757.65|10
1638369560000|2021-12-01 14:39:20|23880.11|23760.11|23879.02|23759.02|23880.37|23760.37|23878.95|23758.95|10
1638369570000|2021-12-01 14:39:30|23879.3|23759.3|23879.76|23759.76|23879.76|23759.76|23878.04|23758.04|10
1638369580000|2021-12-01 14:39:40|23879.31|23759.31|23879.69|23759.69|23882.04|23762.04|23879.12|23759.12|10
1638369590000|2021-12-01 14:39:50|23879.3|23759.3|23874.59|23754.59|23879.3|23759.3|23874.59|23754.59|10
1638369600000|2021-12-01 14:40:00|23873.2|23753.2|23876.46|23756.46|23876.46|23756.46|23872.98|23752.98|10
1638369610000|2021-12-01 14:40:10|23876.84|23756.84|23876.31|23756.31|23878.01|23758.01|23875.28|23755.28|10
1638369620000|2021-12-01 14:40:20|23876.14|23756.14|23870.68|23750.68|23876.14|23756.14|23870.68|23750.68|10
1638369630000|2021-12-01 14:40:30|23870.89|23750.89|23866.89|23746.89|23870.89|23750.89|23866.89|23746.89|10
1638369640000|2021-12-01 14:40:40|23864.88|23744.88|23863.02|23743.02|23866.44|23746.44|23863.02|23743.02|10
1638369650000|2021-12-01 14:40:50|23862.55|23742.55|23860.03|23740.03|23864.43|23744.43|23860.03|23740.03|10
1638369660000|2021-12-01 14:41:00|23859.12|23739.12|23859.17|23739.17|23860.2|23740.2|23859.12|23739.12|10
1638369670000|2021-12-01 14:41:10|23858|23738|23860.15|23740.15|23860.15|23740.15|23856.59|23736.59|10
1638369680000|2021-12-01 14:41:20|23860.09|23740.09|23861.65|23741.65|23861.67|23741.67|23859.84|23739.84|10
1638369690000|2021-12-01 14:41:30|23861.9|23741.9|23855.74|23735.74|23861.97|23741.97|23855.74|23735.74|10
1638369700000|2021-12-01 14:41:40|23855.24|23735.24|23848.82|23728.82|23855.24|23735.24|23848.82|23728.82|10
1638369710000|2021-12-01 14:41:50|23848.06|23728.06|23843.08|23723.08|23848.06|23728.06|23843.03|23723.03|10
1638369720000|2021-12-01 14:42:00|23842.88|23722.88|23836.73|23716.73|23842.88|23722.88|23836.73|23716.73|10
1638369730000|2021-12-01 14:42:10|23835.23|23715.23|23832.11|23712.11|23835.23|23715.23|23832.11|23712.11|10
1638369740000|2021-12-01 14:42:20|23832.47|23712.47|23830.11|23710.11|23832.47|23712.47|23830.09|23710.09|10
1638369750000|2021-12-01 14:42:30|23830.1|23710.1|23828.54|23708.54|23830.1|23710.1|23828.29|23708.29|9
1638369760000|2021-12-01 14:42:40|23828.46|23708.46|23829.64|23709.64|23830.88|23710.88|23828.17|23708.17|10
1638369770000|2021-12-01 14:42:50|23829.88|23709.88|23832.3|23712.3|23833.09|23713.09|23829.88|23709.88|10
1638369780000|2021-12-01 14:43:00|23830.8|23710.8|23829.49|23709.49|23830.8|23710.8|23827.53|23707.53|10
1638369790000|2021-12-01 14:43:10|23829.45|23709.45|23843.33|23723.33|23844.2|23724.2|23829.45|23709.45|10
1638369800000|2021-12-01 14:43:20|23842.98|23722.98|23845.44|23725.44|23845.44|23725.44|23842.98|23722.98|9
1638369810000|2021-12-01 14:43:30|23847.04|23727.04|23848.6|23728.6|23848.6|23728.6|23847.04|23727.04|9
1638369820000|2021-12-01 14:43:40|23847.91|23727.91|23850.35|23730.35|23850.58|23730.58|23847.91|23727.91|9
1638369830000|2021-12-01 14:43:50|23850.87|23730.87|23855.68|23735.68|23855.68|23735.68|23850.87|23730.87|10
1638369840000|2021-12-01 14:44:00|23855.44|23735.44|23855.83|23735.83|23855.9|23735.9|23854.69|23734.69|9
1638369850000|2021-12-01 14:44:10|23856.48|23736.48|23855.32|23735.32|23856.48|23736.48|23855.3|23735.3|9
1638369860000|2021-12-01 14:44:20|23855.74|23735.74|23855.06|23735.06|23855.74|23735.74|23854|23734|9
1638369870000|2021-12-01 14:44:30|23855.46|23735.46|23858.43|23738.43|23858.43|23738.43|23855.23|23735.23|10
1638369880000|2021-12-01 14:44:40|23858.44|23738.44|23857.63|23737.63|23859.89|23739.89|23857.15|23737.15|10
1638369890000|2021-12-01 14:44:50|23858.22|23738.22|23861.11|23741.11|23861.89|23741.89|23858.22|23738.22|10
1638369900000|2021-12-01 14:45:00|23860.85|23740.85|23868.42|23748.42|23868.42|23748.42|23860.85|23740.85|10
1638369910000|2021-12-01 14:45:10|23869.19|23749.19|23872.3|23752.3|23872.59|23752.59|23869.19|23749.19|10
1638369920000|2021-12-01 14:45:20|23872.05|23752.05|23872.2|23752.2|23872.24|23752.24|23870.91|23750.91|10
1638369930000|2021-12-01 14:45:30|23871.68|23751.68|23875.81|23755.81|23875.81|23755.81|23871.54|23751.54|10
1638369940000|2021-12-01 14:45:40|23878.6|23758.6|23888.05|23768.05|23888.05|23768.05|23878.6|23758.6|10
1638369950000|2021-12-01 14:45:50|23888.1|23768.1|23897.93|23777.93|23898.16|23778.16|23888.1|23768.1|10
1638369960000|2021-12-01 14:46:00|23897.12|23777.12|23897.72|23777.72|23897.72|23777.72|23896.16|23776.16|10
1638369970000|2021-12-01 14:46:10|23898.12|23778.12|23902.79|23782.79|23903.01|23783.01|23897.36|23777.36|10
1638369980000|2021-12-01 14:46:20|23902.17|23782.17|23907.91|23787.91|23907.96|23787.96|23902.17|23782.17|10
1638369990000|2021-12-01 14:46:30|23907.2|23787.2|23908.13|23788.13|23908.13|23788.13|23905.31|23785.31|10
1638370000000|2021-12-01 14:46:40|23908.93|23788.93|23913.61|23793.61|23913.66|23793.66|23907.72|23787.72|10
1638370010000|2021-12-01 14:46:50|23914.08|23794.08|23917.92|23797.92|23917.92|23797.92|23912.81|23792.81|10
1638370020000|2021-12-01 14:47:00|23917.42|23797.42|23917.43|23797.43|23919.14|23799.14|23916.78|23796.78|10
1638370030000|2021-12-01 14:47:10|23917.31|23797.31|23914.41|23794.41|23917.46|23797.46|23913.64|23793.64|10
1638370040000|2021-12-01 14:47:20|23913.54|23793.54|23911.3|23791.3|23913.58|23793.58|23909.79|23789.79|10
1638370050000|2021-12-01 14:47:30|23911.81|23791.81|23912.31|23792.31|23914.36|23794.36|23911.81|23791.81|10
1638370060000|2021-12-01 14:47:40|23912.64|23792.64|23905.77|23785.77|23912.64|23792.64|23905.77|23785.77|10
1638370070000|2021-12-01 14:47:50|23905.41|23785.41|23894.62|23774.62|23905.41|23785.41|23894.62|23774.62|9
1638370080000|2021-12-01 14:48:00|23893.75|23773.75|23892.38|23772.38|23893.75|23773.75|23891.21|23771.21|10
1638370090000|2021-12-01 14:48:10|23891.67|23771.67|23892.63|23772.63|23893.31|23773.31|23891.04|23771.04|10
1638370100000|2021-12-01 14:48:20|23891.66|23771.66|23884.88|23764.88|23891.66|23771.66|23884.88|23764.88|10
1638370110000|2021-12-01 14:48:30|23884.53|23764.53|23876.81|23756.81|23884.53|23764.53|23876.74|23756.74|10
1638370120000|2021-12-01 14:48:40|23877.3|23757.3|23868.54|23748.54|23877.86|23757.86|23868.45|23748.45|10
1638370130000|2021-12-01 14:48:50|23869.29|23749.29|23860.45|23740.45|23869.29|23749.29|23860.45|23740.45|10
1638370140000|2021-12-01 14:49:00|23859.82|23739.82|23861.62|23741.62|23862.34|23742.34|23859.52|23739.52|10
1638370150000|2021-12-01 14:49:10|23862.45|23742.45|23857.7|23737.7|23862.45|23742.45|23857.7|23737.7|10
1638370160000|2021-12-01 14:49:20|23857.81|23737.81|23849.31|23729.31|23858.16|23738.16|23849.31|23729.31|10
1638370170000|2021-12-01 14:49:30|23848.46|23728.46|23845.14|23725.14|23848.56|23728.56|23845.14|23725.14|10
1638370180000|2021-12-01 14:49:40|23845.72|23725.72|23845.55|23725.55|23846.09|23726.09|23844.34|23724.34|10
1638370190000|2021-12-01 14:49:50|23845.95|23725.95|23844.07|23724.07|23845.95|23725.95|23844.07|23724.07|10
1638370200000|2021-12-01 14:50:00|23843.9|23723.9|23841.51|23721.51|23845.22|23725.22|23841.51|23721.51|9
1638370210000|2021-12-01 14:50:10|23840.6|23720.6|23832.66|23712.66|23840.6|23720.6|23832.66|23712.66|10
1638370220000|2021-12-01 14:50:20|23828.52|23708.52|23823.07|23703.07|23830.1|23710.1|23823.07|23703.07|10
1638370230000|2021-12-01 14:50:30|23822.02|23702.02|23819.84|23699.84|23822.02|23702.02|23819.44|23699.44|10
1638370240000|2021-12-01 14:50:40|23818.92|23698.92|23817.08|23697.08|23818.92|23698.92|23816.52|23696.52|10
1638370250000|2021-12-01 14:50:50|23817.53|23697.53|23819.11|23699.11|23819.11|23699.11|23816.89|23696.89|10
1638370260000|2021-12-01 14:51:00|23819.43|23699.43|23818.25|23698.25|23819.43|23699.43|23818.25|23698.25|10
1638370270000|2021-12-01 14:51:10|23816.45|23696.45|23819.08|23699.08|23819.08|23699.08|23816.45|23696.45|10
1638370280000|2021-12-01 14:51:20|23818.4|23698.4|23821.6|23701.6|23821.61|23701.61|23818.4|23698.4|10
1638370290000|2021-12-01 14:51:30|23821.64|23701.64|23824.83|23704.83|23824.83|23704.83|23818.79|23698.79|10
1638370300000|2021-12-01 14:51:40|23826.24|23706.24|23827.06|23707.06|23827.55|23707.55|23825.69|23705.69|10
1638370310000|2021-12-01 14:51:50|23826.95|23706.95|23830.88|23710.88|23830.88|23710.88|23826.95|23706.95|10
1638370320000|2021-12-01 14:52:00|23831.4|23711.4|23832.06|23712.06|23832.06|23712.06|23830.03|23710.03|10
1638370330000|2021-12-01 14:52:10|23831.91|23711.91|23835.13|23715.13|23835.13|23715.13|23831.24|23711.24|10
1638370340000|2021-12-01 14:52:20|23835.14|23715.14|23835.56|23715.56|23835.56|23715.56|23834.08|23714.08|10
1638370350000|2021-12-01 14:52:30|23835.26|23715.26|23836.26|23716.26|23836.26|23716.26|23833.95|23713.95|9
1638370360000|2021-12-01 14:52:40|23836.4|23716.4|23837.34|23717.34|23837.34|23717.34|23834.64|23714.64|10
1638370370000|2021-12-01 14:52:50|23836.18|23716.18|23840.01|23720.01|23840.48|23720.48|23835.6|23715.6|10
1638370380000|2021-12-01 14:53:00|23839.53|23719.53|23833.49|23713.49|23839.67|23719.67|23833.49|23713.49|10
1638370390000|2021-12-01 14:53:10|23834.28|23714.28|23831.05|23711.05|23834.62|23714.62|23831.05|23711.05|9
1638370400000|2021-12-01 14:53:20|23831.49|23711.49|23830.5|23710.5|23832.62|23712.62|23830.12|23710.12|10
1638370410000|2021-12-01 14:53:30|23830.24|23710.24|23831.8|23711.8|23831.94|23711.94|23830.18|23710.18|10
1638370420000|2021-12-01 14:53:40|23830.99|23710.99|23832.39|23712.39|23833.19|23713.19|23830.8|23710.8|9
1638370430000|2021-12-01 14:53:50|23832.46|23712.46|23834.54|23714.54|23836.13|23716.13|23832.46|23712.46|10
1638370440000|2021-12-01 14:54:00|23835.01|23715.01|23840.07|23720.07|23840.07|23720.07|23834.43|23714.43|10
1638370450000|2021-12-01 14:54:10|23839.83|23719.83|23845.96|23725.96|23846.17|23726.17|23839.83|23719.83|10
1638370460000|2021-12-01 14:54:20|23846.29|23726.29|23853.5|23733.5|23853.5|23733.5|23846.29|23726.29|10
1638370470000|2021-12-01 14:54:30|23853.2|23733.2|23859.48|23739.48|23859.71|23739.71|23853|23733|10
1638370480000|2021-12-01 14:54:40|23859|23739|23858.17|23738.17|23859.15|23739.15|23858.09|23738.09|10
1638370490000|2021-12-01 14:54:50|23857.11|23737.11|23855.22|23735.22|23857.11|23737.11|23855.22|23735.22|10
1638370500000|2021-12-01 14:55:00|23855.32|23735.32|23855.4|23735.4|23855.4|23735.4|23853.62|23733.62|10
1638370510000|2021-12-01 14:55:10|23856.4|23736.4|23857.31|23737.31|23858.71|23738.71|23855.82|23735.82|10
1638370520000|2021-12-01 14:55:20|23857.62|23737.62|23854.63|23734.63|23857.62|23737.62|23852.83|23732.83|10
1638370530000|2021-12-01 14:55:30|23854.88|23734.88|23860.18|23740.18|23860.18|23740.18|23854.88|23734.88|10
1638370540000|2021-12-01 14:55:40|23860.4|23740.4|23859.88|23739.88|23860.4|23740.4|23859.16|23739.16|10
1638370550000|2021-12-01 14:55:50|23860.03|23740.03|23862.45|23742.45|23862.45|23742.45|23860.03|23740.03|9
1638370560000|2021-12-01 14:56:00|23862.22|23742.22|23865.64|23745.64|23866|23746|23862.22|23742.22|10
1638370570000|2021-12-01 14:56:10|23865.67|23745.67|23868.32|23748.32|23868.71|23748.71|23865.67|23745.67|10
1638370580000|2021-12-01 14:56:20|23868.24|23748.24|23865.56|23745.56|23868.81|23748.81|23865.56|23745.56|10
1638370590000|2021-12-01 14:56:30|23866.2|23746.2|23863.64|23743.64|23866.2|23746.2|23862.94|23742.94|10
1638370600000|2021-12-01 14:56:40|23863.31|23743.31|23860.92|23740.92|23863.31|23743.31|23860.92|23740.92|10
1638370610000|2021-12-01 14:56:50|23859.62|23739.62|23857.23|23737.23|23860.11|23740.11|23856.81|23736.81|10
1638370620000|2021-12-01 14:57:00|23857.06|23737.06|23855.42|23735.42|23857.06|23737.06|23855.4|23735.4|10
1638370630000|2021-12-01 14:57:10|23856.35|23736.35|23854.8|23734.8|23856.35|23736.35|23854.2|23734.2|9
1638370640000|2021-12-01 14:57:20|23854.91|23734.91|23853.92|23733.92|23854.91|23734.91|23852.04|23732.04|9
1638370650000|2021-12-01 14:57:30|23854.95|23734.95|23855.62|23735.62|23855.62|23735.62|23854.69|23734.69|10
1638370660000|2021-12-01 14:57:40|23855.63|23735.63|23854.78|23734.78|23855.63|23735.63|23854.46|23734.46|9
1638370670000|2021-12-01 14:57:50|23854.38|23734.38|23853.13|23733.13|23854.73|23734.73|23853.13|23733.13|9
1638370680000|2021-12-01 14:58:00|23853.16|23733.16|23850.47|23730.47|23853.16|23733.16|23850.47|23730.47|10
1638370690000|2021-12-01 14:58:10|23850.43|23730.43|23852.9|23732.9|23853.08|23733.08|23850.13|23730.13|10
1638370700000|2021-12-01 14:58:20|23852.71|23732.71|23856.38|23736.38|23856.45|23736.45|23852.71|23732.71|10
1638370710000|2021-12-01 14:58:30|23856.8|23736.8|23859.13|23739.13|23859.13|23739.13|23856.69|23736.69|10
1638370720000|2021-12-01 14:58:40|23858.93|23738.93|23859.89|23739.89|23860.62|23740.62|23858.93|23738.93|10
1638370730000|2021-12-01 14:58:50|23858.76|23738.76|23860.46|23740.46|23860.46|23740.46|23858.76|23738.76|10
1638370740000|2021-12-01 14:59:00|23860.56|23740.56|23863.7|23743.7|23863.7|23743.7|23860.56|23740.56|10
1638370750000|2021-12-01 14:59:10|23863.74|23743.74|23862.1|23742.1|23864.16|23744.16|23862.1|23742.1|9
1638370760000|2021-12-01 14:59:20|23861.37|23741.37|23861.3|23741.3|23861.77|23741.77|23861.09|23741.09|10
1638370770000|2021-12-01 14:59:30|23864.46|23744.46|23872.37|23752.37|23872.37|23752.37|23864.46|23744.46|10
1638370780000|2021-12-01 14:59:40|23872.39|23752.39|23872.24|23752.24|23873.1|23753.1|23872.24|23752.24|9
1638370790000|2021-12-01 14:59:50|23871.58|23751.58|23870.92|23750.92|23871.71|23751.71|23870.35|23750.35|9
1638370800000|2021-12-01 15:00:00|23870.32|23750.32|23868.81|23748.81|23870.53|23750.53|23867.27|23747.27|10
1638370810000|2021-12-01 15:00:10|23869.21|23749.21|23873.96|23753.96|23874.38|23754.38|23869.21|23749.21|10
1638370820000|2021-12-01 15:00:20|23874.61|23754.61|23876.61|23756.61|23877.69|23757.69|23874.61|23754.61|10
1638370830000|2021-12-01 15:00:30|23876.05|23756.05|23875.7|23755.7|23876.48|23756.48|23875.7|23755.7|9
1638370840000|2021-12-01 15:00:40|23877.01|23757.01|23881.94|23761.94|23881.97|23761.97|23876.74|23756.74|10
1638370850000|2021-12-01 15:00:50|23881.32|23761.32|23896.07|23776.07|23896.07|23776.07|23880.41|23760.41|10
1638370860000|2021-12-01 15:01:00|23896.71|23776.71|23902.52|23782.52|23902.52|23782.52|23896.71|23776.71|10
1638370870000|2021-12-01 15:01:10|23902.8|23782.8|23905.35|23785.35|23905.55|23785.55|23902.8|23782.8|10
1638370880000|2021-12-01 15:01:20|23905.13|23785.13|23906.6|23786.6|23906.6|23786.6|23904.03|23784.03|10
1638370890000|2021-12-01 15:01:30|23907.59|23787.59|23911.28|23791.28|23911.28|23791.28|23907.59|23787.59|10
1638370900000|2021-12-01 15:01:40|23911.1|23791.1|23914.78|23794.78|23914.78|23794.78|23911.1|23791.1|10
1638370910000|2021-12-01 15:01:50|23914.84|23794.84|23916.16|23796.16|23916.57|23796.57|23914.84|23794.84|10
1638370920000|2021-12-01 15:02:00|23917.16|23797.16|23927.06|23807.06|23927.06|23807.06|23917.16|23797.16|10
1638370930000|2021-12-01 15:02:10|23928.19|23808.19|23938.55|23818.55|23938.55|23818.55|23927.07|23807.07|10
1638370940000|2021-12-01 15:02:20|23938.13|23818.13|23939.43|23819.43|23940.54|23820.54|23938.13|23818.13|10
1638370950000|2021-12-01 15:02:30|23939.13|23819.13|23939.66|23819.66|23940.02|23820.02|23936.19|23816.19|10
1638370960000|2021-12-01 15:02:40|23939.61|23819.61|23935.67|23815.67|23939.61|23819.61|23934.89|23814.89|10
1638370970000|2021-12-01 15:02:50|23935.32|23815.32|23936.14|23816.14|23936.51|23816.51|23934.52|23814.52|10
1638370980000|2021-12-01 15:03:00|23936.81|23816.81|23934.86|23814.86|23938.22|23818.22|23934.86|23814.86|10
1638370990000|2021-12-01 15:03:10|23934.66|23814.66|23934.35|23814.35|23934.66|23814.66|23932.67|23812.67|10
1638371000000|2021-12-01 15:03:20|23934.58|23814.58|23939.64|23819.64|23939.89|23819.89|23934.56|23814.56|10
1638371010000|2021-12-01 15:03:30|23940.48|23820.48|23946.31|23826.31|23946.31|23826.31|23940.03|23820.03|10
1638371020000|2021-12-01 15:03:40|23947.29|23827.29|23946.95|23826.95|23948.8|23828.8|23946.5|23826.5|10
1638371030000|2021-12-01 15:03:50|23946.89|23826.89|23946.3|23826.3|23947.07|23827.07|23945.07|23825.07|10
1638371040000|2021-12-01 15:04:00|23946.78|23826.78|23942.57|23822.57|23947.88|23827.88|23942.57|23822.57|10
1638371050000|2021-12-01 15:04:10|23941.88|23821.88|23935.77|23815.77|23942.23|23822.23|23934.95|23814.95|10
1638371060000|2021-12-01 15:04:20|23935.64|23815.64|23929.64|23809.64|23936.51|23816.51|23929.64|23809.64|10
1638371070000|2021-12-01 15:04:30|23927.27|23807.27|23913.73|23793.73|23927.27|23807.27|23913.73|23793.73|10
1638371080000|2021-12-01 15:04:40|23908.51|23788.51|23892.93|23772.93|23908.51|23788.51|23892.93|23772.93|10
1638371090000|2021-12-01 15:04:50|23890.83|23770.83|23880.65|23760.65|23890.83|23770.83|23879.89|23759.89|10
1638371100000|2021-12-01 15:05:00|23880.27|23760.27|23876.91|23756.91|23880.27|23760.27|23876.19|23756.19|10
1638371110000|2021-12-01 15:05:10|23876.82|23756.82|23871.97|23751.97|23877.7|23757.7|23871.97|23751.97|10
1638371120000|2021-12-01 15:05:20|23872.04|23752.04|23874.29|23754.29|23874.29|23754.29|23870.68|23750.68|10
1638371130000|2021-12-01 15:05:30|23875.93|23755.93|23879.96|23759.96|23879.96|23759.96|23875.93|23755.93|10
1638371140000|2021-12-01 15:05:40|23881.12|23761.12|23887.47|23767.47|23887.47|23767.47|23879.81|23759.81|10
1638371150000|2021-12-01 15:05:50|23887.91|23767.91|23892.88|23772.88|23892.88|23772.88|23887.91|23767.91|10
1638371160000|2021-12-01 15:06:00|23895.47|23775.47|23897.14|23777.14|23897.14|23777.14|23894.69|23774.69|10
1638371170000|2021-12-01 15:06:10|23897.32|23777.32|23910.27|23790.27|23910.27|23790.27|23896.8|23776.8|10
1638371180000|2021-12-01 15:06:20|23910.45|23790.45|23918.27|23798.27|23918.78|23798.78|23910.45|23790.45|10
1638371190000|2021-12-01 15:06:30|23918.8|23798.8|23925.6|23805.6|23925.6|23805.6|23918.8|23798.8|10
1638371200000|2021-12-01 15:06:40|23925.61|23805.61|23917.63|23797.63|23926.76|23806.76|23917.63|23797.63|10
1638371210000|2021-12-01 15:06:50|23916.95|23796.95|23901.02|23781.02|23916.95|23796.95|23900.92|23780.92|10
1638371220000|2021-12-01 15:07:00|23899.75|23779.75|23898.49|23778.49|23901.21|23781.21|23898.49|23778.49|10
1638371230000|2021-12-01 15:07:10|23897.89|23777.89|23893.87|23773.87|23898.01|23778.01|23893.24|23773.24|9
1638371240000|2021-12-01 15:07:20|23894.88|23774.88|23893.08|23773.08|23896.32|23776.32|23893.08|23773.08|10
1638371250000|2021-12-01 15:07:30|23893.25|23773.25|23889.92|23769.92|23893.99|23773.99|23889.92|23769.92|10
1638371260000|2021-12-01 15:07:40|23889.19|23769.19|23883.99|23763.99|23889.19|23769.19|23882.84|23762.84|10
1638371270000|2021-12-01 15:07:50|23883.76|23763.76|23887.1|23767.1|23887.1|23767.1|23883.76|23763.76|10
1638371280000|2021-12-01 15:08:00|23887.41|23767.41|23891.27|23771.27|23891.27|23771.27|23887.41|23767.41|10
1638371290000|2021-12-01 15:08:10|23891.43|23771.43|23893.27|23773.27|23893.27|23773.27|23891.16|23771.16|10
1638371300000|2021-12-01 15:08:20|23893.74|23773.74|23899.72|23779.72|23899.72|23779.72|23893.45|23773.45|10
1638371310000|2021-12-01 15:08:30|23900.18|23780.18|23903.38|23783.38|23903.38|23783.38|23900.18|23780.18|10
1638371320000|2021-12-01 15:08:40|23902.95|23782.95|23902.72|23782.72|23903.07|23783.07|23902.53|23782.53|10
1638371330000|2021-12-01 15:08:50|23902.2|23782.2|23898.93|23778.93|23902.2|23782.2|23898.93|23778.93|10
1638371340000|2021-12-01 15:09:00|23898.86|23778.86|23897.9|23777.9|23898.96|23778.96|23897.14|23777.14|10
1638371350000|2021-12-01 15:09:10|23897.74|23777.74|23895.44|23775.44|23897.74|23777.74|23895.44|23775.44|9
1638371360000|2021-12-01 15:09:20|23896.11|23776.11|23897.73|23777.73|23898.38|23778.38|23896.11|23776.11|10
1638371370000|2021-12-01 15:09:30|23896.26|23776.26|23890.73|23770.73|23896.26|23776.26|23890.73|23770.73|10
1638371380000|2021-12-01 15:09:40|23888.99|23768.99|23888.54|23768.54|23889.25|23769.25|23887.82|23767.82|10
1638371390000|2021-12-01 15:09:50|23888.74|23768.74|23887.11|23767.11|23888.77|23768.77|23886.8|23766.8|10
1638371400000|2021-12-01 15:10:00|23886.7|23766.7|23879|23759|23886.7|23766.7|23879|23759|10
1638371410000|2021-12-01 15:10:10|23879.44|23759.44|23870.14|23750.14|23879.44|23759.44|23870.14|23750.14|10
1638371420000|2021-12-01 15:10:20|23870.34|23750.34|23864.86|23744.86|23870.34|23750.34|23864.86|23744.86|10
1638371430000|2021-12-01 15:10:30|23864.68|23744.68|23866.52|23746.52|23866.65|23746.65|23864.16|23744.16|10
1638371440000|2021-12-01 15:10:40|23866.78|23746.78|23862.67|23742.67|23866.78|23746.78|23862.46|23742.46|10
1638371450000|2021-12-01 15:10:50|23861.39|23741.39|23859.94|23739.94|23861.48|23741.48|23859.94|23739.94|10
1638371460000|2021-12-01 15:11:00|23860.21|23740.21|23860.92|23740.92|23862.22|23742.22|23860.21|23740.21|10
1638371470000|2021-12-01 15:11:10|23860.83|23740.83|23862.52|23742.52|23862.52|23742.52|23859.04|23739.04|10
1638371480000|2021-12-01 15:11:20|23862.36|23742.36|23865.24|23745.24|23865.24|23745.24|23862.3|23742.3|10
1638371490000|2021-12-01 15:11:30|23865.42|23745.42|23866.89|23746.89|23866.89|23746.89|23864.86|23744.86|10
1638371500000|2021-12-01 15:11:40|23867.25|23747.25|23869.31|23749.31|23869.8|23749.8|23867.25|23747.25|10
1638371510000|2021-12-01 15:11:50|23869.4|23749.4|23873.27|23753.27|23873.9|23753.9|23869.4|23749.4|10
1638371520000|2021-12-01 15:12:00|23873.96|23753.96|23871.48|23751.48|23875.29|23755.29|23871.48|23751.48|10
1638371530000|2021-12-01 15:12:10|23870.56|23750.56|23870.8|23750.8|23871.49|23751.49|23870.56|23750.56|9
1638371540000|2021-12-01 15:12:20|23870.25|23750.25|23868.43|23748.43|23870.7|23750.7|23867.8|23747.8|10
1638371550000|2021-12-01 15:12:30|23868.38|23748.38|23870.73|23750.73|23870.73|23750.73|23868.38|23748.38|10
1638371560000|2021-12-01 15:12:40|23869.09|23749.09|23865.63|23745.63|23869.38|23749.38|23865.63|23745.63|10
1638371570000|2021-12-01 15:12:50|23865.35|23745.35|23860.51|23740.51|23865.51|23745.51|23860.51|23740.51|10
1638371580000|2021-12-01 15:13:00|23860.32|23740.32|23860.05|23740.05|23860.37|23740.37|23859.67|23739.67|10
1638371590000|2021-12-01 15:13:10|23859.93|23739.93|23857.04|23737.04|23859.93|23739.93|23856.79|23736.79|9
1638371600000|2021-12-01 15:13:20|23856.79|23736.79|23848.88|23728.88|23856.99|23736.99|23848.88|23728.88|10
1638371610000|2021-12-01 15:13:30|23848.87|23728.87|23825.98|23705.98|23848.87|23728.87|23825.98|23705.98|10
1638371620000|2021-12-01 15:13:40|23824.74|23704.74|23825.49|23705.49|23826.19|23706.19|23824.74|23704.74|10
1638371630000|2021-12-01 15:13:50|23824.19|23704.19|23818.58|23698.58|23824.19|23704.19|23818.58|23698.58|10
1638371640000|2021-12-01 15:14:00|23819.26|23699.26|23819.82|23699.82|23819.82|23699.82|23818.94|23698.94|10
1638371650000|2021-12-01 15:14:10|23818.89|23698.89|23813.96|23693.96|23818.89|23698.89|23813.96|23693.96|10
1638371660000|2021-12-01 15:14:20|23813.97|23693.97|23815.57|23695.57|23815.57|23695.57|23813.69|23693.69|10
1638371670000|2021-12-01 15:14:30|23816.54|23696.54|23824.33|23704.33|23824.33|23704.33|23816.54|23696.54|10
1638371680000|2021-12-01 15:14:40|23824.36|23704.36|23822.97|23702.97|23824.36|23704.36|23822.07|23702.07|10
1638371690000|2021-12-01 15:14:50|23822.91|23702.91|23823.89|23703.89|23823.89|23703.89|23821.06|23701.06|10
1638371700000|2021-12-01 15:15:00|23823.86|23703.86|23825.61|23705.61|23827.17|23707.17|23823.86|23703.86|10
1638371710000|2021-12-01 15:15:10|23826.3|23706.3|23827.07|23707.07|23828.72|23708.72|23826.3|23706.3|10
1638371720000|2021-12-01 15:15:20|23827.32|23707.32|23826.11|23706.11|23827.57|23707.57|23826.06|23706.06|10
1638371730000|2021-12-01 15:15:30|23826.19|23706.19|23825.59|23705.59|23826.19|23706.19|23825.11|23705.11|10
1638371740000|2021-12-01 15:15:40|23825.57|23705.57|23826.81|23706.81|23826.81|23706.81|23825.57|23705.57|10
1638371750000|2021-12-01 15:15:50|23826.78|23706.78|23824.93|23704.93|23827.62|23707.62|23824.93|23704.93|10
1638371760000|2021-12-01 15:16:00|23824.78|23704.78|23825.27|23705.27|23826.07|23706.07|23823.73|23703.73|10
1638371770000|2021-12-01 15:16:10|23824.41|23704.41|23825.22|23705.22|23825.22|23705.22|23823.44|23703.44|10
1638371780000|2021-12-01 15:16:20|23825.24|23705.24|23821.74|23701.74|23825.24|23705.24|23820.48|23700.48|10
1638371790000|2021-12-01 15:16:30|23821.82|23701.82|23819.2|23699.2|23821.82|23701.82|23819.2|23699.2|10
1638371800000|2021-12-01 15:16:40|23819.21|23699.21|23821.79|23701.79|23821.79|23701.79|23819.21|23699.21|9
1638371810000|2021-12-01 15:16:50|23821.95|23701.95|23821.85|23701.85|23823.32|23703.32|23821.85|23701.85|10
1638371820000|2021-12-01 15:17:00|23822.3|23702.3|23823.44|23703.44|23823.44|23703.44|23822.04|23702.04|10
1638371830000|2021-12-01 15:17:10|23823.17|23703.17|23821.64|23701.64|23823.18|23703.18|23821.64|23701.64|10
1638371840000|2021-12-01 15:17:20|23822.2|23702.2|23820.9|23700.9|23822.2|23702.2|23820.22|23700.22|10
1638371850000|2021-12-01 15:17:30|23820.69|23700.69|23818.88|23698.88|23820.69|23700.69|23818.73|23698.73|10
1638371860000|2021-12-01 15:17:40|23818.3|23698.3|23819.18|23699.18|23819.18|23699.18|23817.57|23697.57|9
1638371870000|2021-12-01 15:17:50|23820.65|23700.65|23819.06|23699.06|23820.65|23700.65|23819.06|23699.06|10
1638371880000|2021-12-01 15:18:00|23818.7|23698.7|23814.14|23694.14|23818.7|23698.7|23814.14|23694.14|10
1638371890000|2021-12-01 15:18:10|23813.33|23693.33|23812.65|23692.65|23815.36|23695.36|23812.65|23692.65|10
1638371900000|2021-12-01 15:18:20|23812.19|23692.19|23810.36|23690.36|23812.38|23692.38|23810.36|23690.36|10
1638371910000|2021-12-01 15:18:30|23810.42|23690.42|23808.99|23688.99|23810.66|23690.66|23808.84|23688.84|10
1638371920000|2021-12-01 15:18:40|23809.12|23689.12|23808.91|23688.91|23809.99|23689.99|23808.58|23688.58|10
1638371930000|2021-12-01 15:18:50|23808.77|23688.77|23805.32|23685.32|23808.77|23688.77|23805.32|23685.32|10
1638371940000|2021-12-01 15:19:00|23804.09|23684.09|23800.93|23680.93|23804.09|23684.09|23800.93|23680.93|10
1638371950000|2021-12-01 15:19:10|23800.85|23680.85|23790.06|23670.06|23800.85|23680.85|23790.06|23670.06|10
1638371960000|2021-12-01 15:19:20|23790.64|23670.64|23782.37|23662.37|23790.82|23670.82|23782.37|23662.37|10
1638371970000|2021-12-01 15:19:30|23782.76|23662.76|23779.28|23659.28|23782.76|23662.76|23779.26|23659.26|9
1638371980000|2021-12-01 15:19:40|23779.27|23659.27|23777.75|23657.75|23779.27|23659.27|23777.75|23657.75|10
1638371990000|2021-12-01 15:19:50|23778.03|23658.03|23779.73|23659.73|23779.89|23659.89|23777.95|23657.95|10
1638372000000|2021-12-01 15:20:00|23781.07|23661.07|23787.28|23667.28|23787.28|23667.28|23781.07|23661.07|10
1638372010000|2021-12-01 15:20:10|23786.9|23666.9|23789.48|23669.48|23789.48|23669.48|23786.82|23666.82|10
1638372020000|2021-12-01 15:20:20|23790.95|23670.95|23793.83|23673.83|23793.84|23673.84|23790.95|23670.95|10
1638372030000|2021-12-01 15:20:30|23794.34|23674.34|23797.66|23677.66|23797.66|23677.66|23794.25|23674.25|10
1638372040000|2021-12-01 15:20:40|23800.05|23680.05|23802.87|23682.87|23802.87|23682.87|23799.96|23679.96|10
1638372050000|2021-12-01 15:20:50|23803.55|23683.55|23805.82|23685.82|23805.82|23685.82|23802.8|23682.8|10
1638372060000|2021-12-01 15:21:00|23806.13|23686.13|23803.78|23683.78|23806.13|23686.13|23802.69|23682.69|10
1638372070000|2021-12-01 15:21:10|23802.79|23682.79|23804.27|23684.27|23805.46|23685.46|23802.79|23682.79|10
1638372080000|2021-12-01 15:21:20|23803.54|23683.54|23803.31|23683.31|23804.44|23684.44|23802.65|23682.65|10
1638372090000|2021-12-01 15:21:30|23802.51|23682.51|23800.4|23680.4|23802.96|23682.96|23800.4|23680.4|10
1638372100000|2021-12-01 15:21:40|23800.64|23680.64|23795.81|23675.81|23800.64|23680.64|23795.81|23675.81|10
1638372110000|2021-12-01 15:21:50|23795.24|23675.24|23790.2|23670.2|23795.24|23675.24|23790.04|23670.04|10
1638372120000|2021-12-01 15:22:00|23790.11|23670.11|23789.94|23669.94|23790.66|23670.66|23789.23|23669.23|10
1638372130000|2021-12-01 15:22:10|23789.67|23669.67|23784.94|23664.94|23789.67|23669.67|23784.94|23664.94|10
1638372140000|2021-12-01 15:22:20|23786.36|23666.36|23784.02|23664.02|23786.5|23666.5|23784.02|23664.02|10
1638372150000|2021-12-01 15:22:30|23784.69|23664.69|23777.01|23657.01|23784.69|23664.69|23777.01|23657.01|10
1638372160000|2021-12-01 15:22:40|23777.29|23657.29|23775.54|23655.54|23777.29|23657.29|23774.36|23654.36|10
1638372170000|2021-12-01 15:22:50|23777.02|23657.02|23775.47|23655.47|23777.53|23657.53|23775.47|23655.47|10
1638372180000|2021-12-01 15:23:00|23775.86|23655.86|23775.48|23655.48|23775.86|23655.86|23773.96|23653.96|9
1638372190000|2021-12-01 15:23:10|23776.16|23656.16|23775.46|23655.46|23778.15|23658.15|23774.71|23654.71|10
1638372200000|2021-12-01 15:23:20|23775.49|23655.49|23776.59|23656.59|23777.76|23657.76|23775.49|23655.49|10
1638372210000|2021-12-01 15:23:30|23776.1|23656.1|23777.99|23657.99|23778|23658|23775.54|23655.54|9
1638372220000|2021-12-01 15:23:40|23779.42|23659.42|23783.4|23663.4|23783.4|23663.4|23778.97|23658.97|10
1638372230000|2021-12-01 15:23:50|23785.34|23665.34|23783.95|23663.95|23786.18|23666.18|23783.95|23663.95|10
1638372240000|2021-12-01 15:24:00|23783.74|23663.74|23785.68|23665.68|23788.01|23668.01|23783.74|23663.74|10
1638372250000|2021-12-01 15:24:10|23785.98|23665.98|23786.99|23666.99|23787.96|23667.96|23785.98|23665.98|9
1638372260000|2021-12-01 15:24:20|23787.02|23667.02|23785.78|23665.78|23787.02|23667.02|23785.66|23665.66|9
1638372270000|2021-12-01 15:24:30|23785.56|23665.56|23785.1|23665.1|23786.67|23666.67|23784.56|23664.56|10
1638372280000|2021-12-01 15:24:40|23784.51|23664.51|23783.87|23663.87|23784.51|23664.51|23783.15|23663.15|10
1638372290000|2021-12-01 15:24:50|23783.79|23663.79|23781.65|23661.65|23783.79|23663.79|23781.65|23661.65|10
1638372300000|2021-12-01 15:25:00|23781.09|23661.09|23782.14|23662.14|23782.46|23662.46|23781.09|23661.09|9
1638372310000|2021-12-01 15:25:10|23781.82|23661.82|23782.14|23662.14|23782.25|23662.25|23781.63|23661.63|9
1638372320000|2021-12-01 15:25:20|23782.19|23662.19|23777.2|23657.2|23782.24|23662.24|23777.2|23657.2|10
1638372330000|2021-12-01 15:25:30|23778.56|23658.56|23780.84|23660.84|23781.18|23661.18|23778.26|23658.26|10
1638372340000|2021-12-01 15:25:40|23782.42|23662.42|23803.46|23683.46|23803.46|23683.46|23782.42|23662.42|10
1638372350000|2021-12-01 15:25:50|23803.65|23683.65|23807.33|23687.33|23807.86|23687.86|23803.65|23683.65|10
1638372360000|2021-12-01 15:26:00|23808.63|23688.63|23810.77|23690.77|23811.13|23691.13|23808.01|23688.01|10
1638372370000|2021-12-01 15:26:10|23810.52|23690.52|23809.14|23689.14|23811.87|23691.87|23809.14|23689.14|10
1638372380000|2021-12-01 15:26:20|23808.23|23688.23|23806.65|23686.65|23808.68|23688.68|23806.65|23686.65|9
1638372390000|2021-12-01 15:26:30|23806.64|23686.64|23805.25|23685.25|23807.05|23687.05|23805.21|23685.21|10
1638372400000|2021-12-01 15:26:40|23805.57|23685.57|23806.32|23686.32|23807.04|23687.04|23805.57|23685.57|10
1638372410000|2021-12-01 15:26:50|23806.72|23686.72|23806.09|23686.09|23806.72|23686.72|23805.35|23685.35|10
1638372420000|2021-12-01 15:27:00|23805.96|23685.96|23805.77|23685.77|23805.96|23685.96|23805.35|23685.35|10
1638372430000|2021-12-01 15:27:10|23805.99|23685.99|23806.31|23686.31|23808.29|23688.29|23805.99|23685.99|10
1638372440000|2021-12-01 15:27:20|23806.28|23686.28|23801.38|23681.38|23806.28|23686.28|23801.38|23681.38|10
1638372450000|2021-12-01 15:27:30|23801.22|23681.22|23801.72|23681.72|23801.72|23681.72|23799.73|23679.73|10
1638372460000|2021-12-01 15:27:40|23801.48|23681.48|23801.82|23681.82|23801.83|23681.83|23800.23|23680.23|10
1638372470000|2021-12-01 15:27:50|23802.59|23682.59|23806.32|23686.32|23806.32|23686.32|23802.59|23682.59|10
1638372480000|2021-12-01 15:28:00|23806.56|23686.56|23809.31|23689.31|23809.31|23689.31|23806.33|23686.33|9
1638372490000|2021-12-01 15:28:10|23809.57|23689.57|23811.92|23691.92|23811.92|23691.92|23809.09|23689.09|10
1638372500000|2021-12-01 15:28:20|23811.85|23691.85|23814.24|23694.24|23814.24|23694.24|23810.53|23690.53|10
1638372510000|2021-12-01 15:28:30|23814.43|23694.43|23816.48|23696.48|23817.43|23697.43|23814.01|23694.01|10
1638372520000|2021-12-01 15:28:40|23817.95|23697.95|23815.73|23695.73|23817.95|23697.95|23814.29|23694.29|10
1638372530000|2021-12-01 15:28:50|23816.28|23696.28|23817.94|23697.94|23818.77|23698.77|23815.23|23695.23|10
1638372540000|2021-12-01 15:29:00|23818.17|23698.17|23819.81|23699.81|23820.34|23700.34|23818.03|23698.03|10
1638372550000|2021-12-01 15:29:10|23819.96|23699.96|23819.9|23699.9|23820.92|23700.92|23819.76|23699.76|10
1638372560000|2021-12-01 15:29:20|23819.32|23699.32|23820.09|23700.09|23820.74|23700.74|23819.32|23699.32|9
1638372570000|2021-12-01 15:29:30|23820.37|23700.37|23821.59|23701.59|23822.5|23702.5|23820.37|23700.37|10
1638372580000|2021-12-01 15:29:40|23821.53|23701.53|23819.91|23699.91|23821.6|23701.6|23819.91|23699.91|10
1638372590000|2021-12-01 15:29:50|23821.07|23701.07|23813.46|23693.46|23821.07|23701.07|23813.46|23693.46|10
1638372600000|2021-12-01 15:30:00|23811.56|23691.56|23808.55|23688.55|23811.56|23691.56|23808.55|23688.55|10
1638372610000|2021-12-01 15:30:10|23807.96|23687.96|23810.11|23690.11|23810.6|23690.6|23807.21|23687.21|10
1638372620000|2021-12-01 15:30:20|23810.62|23690.62|23809.63|23689.63|23811.29|23691.29|23808.53|23688.53|10
1638372630000|2021-12-01 15:30:30|23808.97|23688.97|23812.93|23692.93|23812.93|23692.93|23808.87|23688.87|10
1638372640000|2021-12-01 15:30:40|23812.73|23692.73|23815.63|23695.63|23817.46|23697.46|23812.73|23692.73|10
1638372650000|2021-12-01 15:30:50|23816.3|23696.3|23817.65|23697.65|23817.65|23697.65|23815.19|23695.19|10
1638372660000|2021-12-01 15:31:00|23817.46|23697.46|23821.03|23701.03|23821.57|23701.57|23817.46|23697.46|10
1638372670000|2021-12-01 15:31:10|23820.63|23700.63|23822.02|23702.02|23823.19|23703.19|23820.31|23700.31|10
1638372680000|2021-12-01 15:31:20|23822.4|23702.4|23824.83|23704.83|23824.83|23704.83|23822.4|23702.4|10
1638372690000|2021-12-01 15:31:30|23825.7|23705.7|23832.1|23712.1|23832.1|23712.1|23825.7|23705.7|10
1638372700000|2021-12-01 15:31:40|23832.86|23712.86|23838.55|23718.55|23838.55|23718.55|23832.86|23712.86|10
1638372710000|2021-12-01 15:31:50|23838.43|23718.43|23835.42|23715.42|23838.43|23718.43|23835.42|23715.42|9
1638372720000|2021-12-01 15:32:00|23833.95|23713.95|23836.52|23716.52|23837.46|23717.46|23831.22|23711.22|10
1638372730000|2021-12-01 15:32:10|23836.51|23716.51|23838.99|23718.99|23838.99|23718.99|23835.27|23715.27|10
1638372740000|2021-12-01 15:32:20|23837.96|23717.96|23837.53|23717.53|23838.22|23718.22|23836.11|23716.11|10
1638372750000|2021-12-01 15:32:30|23837.66|23717.66|23841.23|23721.23|23841.23|23721.23|23836.82|23716.82|10
1638372760000|2021-12-01 15:32:40|23840.46|23720.46|23843.77|23723.77|23843.77|23723.77|23840.46|23720.46|10
1638372770000|2021-12-01 15:32:50|23844.14|23724.14|23844.93|23724.93|23846.75|23726.75|23843.57|23723.57|10
1638372780000|2021-12-01 15:33:00|23846.12|23726.12|23850.09|23730.09|23850.84|23730.84|23846.03|23726.03|10
1638372790000|2021-12-01 15:33:10|23850.43|23730.43|23849.38|23729.38|23853.01|23733.01|23849.38|23729.38|10
1638372800000|2021-12-01 15:33:20|23849.46|23729.46|23845.37|23725.37|23849.46|23729.46|23845.37|23725.37|10
1638372810000|2021-12-01 15:33:30|23844.46|23724.46|23845.09|23725.09|23845.42|23725.42|23844.46|23724.46|10
1638372820000|2021-12-01 15:33:40|23844.51|23724.51|23846.73|23726.73|23846.73|23726.73|23844.51|23724.51|9
1638372830000|2021-12-01 15:33:50|23846.68|23726.68|23844.03|23724.03|23846.76|23726.76|23843.76|23723.76|10
1638372840000|2021-12-01 15:34:00|23845.09|23725.09|23845.68|23725.68|23847.62|23727.62|23845.09|23725.09|9
1638372850000|2021-12-01 15:34:10|23845.91|23725.91|23844.42|23724.42|23847.09|23727.09|23844.42|23724.42|10
1638372860000|2021-12-01 15:34:20|23843.96|23723.96|23836.7|23716.7|23843.98|23723.98|23836.7|23716.7|10
1638372870000|2021-12-01 15:34:30|23836.27|23716.27|23835.82|23715.82|23836.45|23716.45|23835.6|23715.6|10
1638372880000|2021-12-01 15:34:40|23835.58|23715.58|23840.83|23720.83|23840.83|23720.83|23835.58|23715.58|10
1638372890000|2021-12-01 15:34:50|23840.42|23720.42|23844.24|23724.24|23844.81|23724.81|23839.45|23719.45|10
1638372900000|2021-12-01 15:35:00|23843.37|23723.37|23840.98|23720.98|23843.37|23723.37|23840.42|23720.42|10
1638372910000|2021-12-01 15:35:10|23841.61|23721.61|23836.67|23716.67|23841.61|23721.61|23836.67|23716.67|10
1638372920000|2021-12-01 15:35:20|23836.68|23716.68|23832.78|23712.78|23836.68|23716.68|23832.78|23712.78|10
1638372930000|2021-12-01 15:35:30|23831.91|23711.91|23830.86|23710.86|23834.35|23714.35|23830.43|23710.43|10
1638372940000|2021-12-01 15:35:40|23830.27|23710.27|23827.94|23707.94|23830.49|23710.49|23827.5|23707.5|10
1638372950000|2021-12-01 15:35:50|23827.78|23707.78|23821.65|23701.65|23827.78|23707.78|23819.39|23699.39|10
1638372960000|2021-12-01 15:36:00|23820.53|23700.53|23830.97|23710.97|23830.97|23710.97|23820.53|23700.53|8
1638372970000|2021-12-01 15:36:10|23829.9|23709.9|23835.44|23715.44|23835.44|23715.44|23829.45|23709.45|10
1638372980000|2021-12-01 15:36:20|23835.84|23715.84|23842.67|23722.67|23843.3|23723.3|23835.84|23715.84|10
1638372990000|2021-12-01 15:36:30|23843|23723|23848.37|23728.37|23853.44|23733.44|23842.61|23722.61|10
1638373000000|2021-12-01 15:36:40|23831.19|23711.19|23817.35|23697.35|23831.19|23711.19|23816.41|23696.41|10
1638373010000|2021-12-01 15:36:50|23816.78|23696.78|23816.19|23696.19|23817.34|23697.34|23815.69|23695.69|10
1638373020000|2021-12-01 15:37:00|23814.26|23694.26|23808.08|23688.08|23814.26|23694.26|23807.87|23687.87|10
1638373030000|2021-12-01 15:37:10|23808.01|23688.01|23809.73|23689.73|23809.73|23689.73|23806.64|23686.64|10
1638373040000|2021-12-01 15:37:20|23809.75|23689.75|23806.79|23686.79|23811.37|23691.37|23806.79|23686.79|10
1638373050000|2021-12-01 15:37:30|23807.89|23687.89|23802.72|23682.72|23807.89|23687.89|23802.72|23682.72|10
1638373060000|2021-12-01 15:37:40|23801.48|23681.48|23800.71|23680.71|23802.33|23682.33|23800.42|23680.42|9
1638373070000|2021-12-01 15:37:50|23799.81|23679.81|23803.1|23683.1|23804.05|23684.05|23799.81|23679.81|10
1638373080000|2021-12-01 15:38:00|23803.42|23683.42|23804.3|23684.3|23804.45|23684.45|23803.42|23683.42|9
1638373090000|2021-12-01 15:38:10|23804|23684|23809.3|23689.3|23809.3|23689.3|23804|23684|10
1638373100000|2021-12-01 15:38:20|23809.19|23689.19|23810.36|23690.36|23810.36|23690.36|23808.94|23688.94|10
1638373110000|2021-12-01 15:38:30|23810.51|23690.51|23813.31|23693.31|23813.31|23693.31|23809.87|23689.87|10
1638373120000|2021-12-01 15:38:40|23814.08|23694.08|23813.7|23693.7|23814.3|23694.3|23812.82|23692.82|10
1638373130000|2021-12-01 15:38:50|23812.61|23692.61|23812.13|23692.13|23814.11|23694.11|23811.48|23691.48|10
1638373140000|2021-12-01 15:39:00|23811.76|23691.76|23812.76|23692.76|23812.76|23692.76|23810.22|23690.22|10
1638373150000|2021-12-01 15:39:10|23812.44|23692.44|23808.12|23688.12|23812.44|23692.44|23808.12|23688.12|10
1638373160000|2021-12-01 15:39:20|23808.03|23688.03|23804.89|23684.89|23808.03|23688.03|23804.89|23684.89|10
1638373170000|2021-12-01 15:39:30|23802.23|23682.23|23797.59|23677.59|23802.23|23682.23|23796.79|23676.79|10
1638373180000|2021-12-01 15:39:40|23799.38|23679.38|23797.83|23677.83|23799.55|23679.55|23797.45|23677.45|10
1638373190000|2021-12-01 15:39:50|23796.87|23676.87|23789.99|23669.99|23796.87|23676.87|23789.99|23669.99|10
1638373200000|2021-12-01 15:40:00|23789.22|23669.22|23774.68|23654.68|23789.22|23669.22|23774.37|23654.37|10
1638373210000|2021-12-01 15:40:10|23773.54|23653.54|23769.27|23649.27|23774.5|23654.5|23769.27|23649.27|10
1638373220000|2021-12-01 15:40:20|23767.34|23647.34|23762.71|23642.71|23767.34|23647.34|23762.66|23642.66|10
1638373230000|2021-12-01 15:40:30|23763.99|23643.99|23762.06|23642.06|23763.99|23643.99|23762.06|23642.06|9
1638373240000|2021-12-01 15:40:40|23761.98|23641.98|23759.52|23639.52|23762.41|23642.41|23759.52|23639.52|10
1638373250000|2021-12-01 15:40:50|23758.03|23638.03|23753.22|23633.22|23759.41|23639.41|23752.88|23632.88|10
1638373260000|2021-12-01 15:41:00|23753.88|23633.88|23750.72|23630.72|23753.88|23633.88|23749.21|23629.21|10
1638373270000|2021-12-01 15:41:10|23753|23633|23754.01|23634.01|23754.5|23634.5|23750.88|23630.88|10
1638373280000|2021-12-01 15:41:20|23755.81|23635.81|23763.37|23643.37|23763.37|23643.37|23755.54|23635.54|10
1638373290000|2021-12-01 15:41:30|23763.69|23643.69|23767.2|23647.2|23767.2|23647.2|23762.29|23642.29|10
1638373300000|2021-12-01 15:41:40|23767.02|23647.02|23769.86|23649.86|23771.35|23651.35|23767.02|23647.02|10
1638373310000|2021-12-01 15:41:50|23769.59|23649.59|23769.09|23649.09|23769.73|23649.73|23768.91|23648.91|9
1638373320000|2021-12-01 15:42:00|23769.5|23649.5|23772.97|23652.97|23772.97|23652.97|23769.5|23649.5|10
1638373330000|2021-12-01 15:42:10|23769.63|23649.63|23774.08|23654.08|23774.2|23654.2|23769.63|23649.63|9
1638373340000|2021-12-01 15:42:20|23774.54|23654.54|23775.58|23655.58|23775.75|23655.75|23773.68|23653.68|9
1638373350000|2021-12-01 15:42:30|23775.3|23655.3|23782.32|23662.32|23782.54|23662.54|23774.26|23654.26|9
1638373360000|2021-12-01 15:42:40|23787.39|23667.39|23789.53|23669.53|23790.33|23670.33|23787.39|23667.39|10
1638373370000|2021-12-01 15:42:50|23788.85|23668.85|23784.57|23664.57|23788.85|23668.85|23784.57|23664.57|9
1638373380000|2021-12-01 15:43:00|23784.56|23664.56|23786.69|23666.69|23786.71|23666.71|23783.48|23663.48|10
1638373390000|2021-12-01 15:43:10|23789.2|23669.2|23789.31|23669.31|23789.62|23669.62|23788.44|23668.44|10
1638373400000|2021-12-01 15:43:20|23790.76|23670.76|23791.8|23671.8|23792.57|23672.57|23790.76|23670.76|9
1638373410000|2021-12-01 15:43:30|23792.69|23672.69|23794.54|23674.54|23795.55|23675.55|23792.69|23672.69|10
1638373420000|2021-12-01 15:43:40|23795.18|23675.18|23795.9|23675.9|23796.95|23676.95|23795.18|23675.18|10
1638373430000|2021-12-01 15:43:50|23795.18|23675.18|23792.25|23672.25|23795.18|23675.18|23792.25|23672.25|10
1638373440000|2021-12-01 15:44:00|23792.47|23672.47|23794.98|23674.98|23794.98|23674.98|23791.46|23671.46|10
1638373450000|2021-12-01 15:44:10|23794.86|23674.86|23795.45|23675.45|23796.37|23676.37|23794.86|23674.86|10
1638373460000|2021-12-01 15:44:20|23795.01|23675.01|23797.31|23677.31|23797.34|23677.34|23795.01|23675.01|10
1638373470000|2021-12-01 15:44:30|23797.2|23677.2|23796.94|23676.94|23797.2|23677.2|23795.3|23675.3|10
1638373480000|2021-12-01 15:44:40|23795.6|23675.6|23794.85|23674.85|23796.51|23676.51|23794.85|23674.85|10
1638373490000|2021-12-01 15:44:50|23795.33|23675.33|23791.27|23671.27|23795.4|23675.4|23791.27|23671.27|10
1638373500000|2021-12-01 15:45:00|23792.27|23672.27|23789.96|23669.96|23792.35|23672.35|23789.68|23669.68|10
1638373510000|2021-12-01 15:45:10|23789.1|23669.1|23785.91|23665.91|23789.4|23669.4|23785.91|23665.91|10
1638373520000|2021-12-01 15:45:20|23785.14|23665.14|23785.75|23665.75|23785.89|23665.89|23784.69|23664.69|10
1638373530000|2021-12-01 15:45:30|23785.93|23665.93|23785.34|23665.34|23785.93|23665.93|23784.93|23664.93|10
1638373540000|2021-12-01 15:45:40|23785.08|23665.08|23781.53|23661.53|23785.08|23665.08|23781.53|23661.53|10
1638373550000|2021-12-01 15:45:50|23780.51|23660.51|23778.02|23658.02|23780.51|23660.51|23778.02|23658.02|10
1638373560000|2021-12-01 15:46:00|23778.08|23658.08|23775.51|23655.51|23778.08|23658.08|23775.51|23655.51|10
1638373570000|2021-12-01 15:46:10|23774.99|23654.99|23777.02|23657.02|23777.02|23657.02|23774.99|23654.99|10
1638373580000|2021-12-01 15:46:20|23774.89|23654.89|23776.83|23656.83|23776.83|23656.83|23773.53|23653.53|10
1638373590000|2021-12-01 15:46:30|23776.71|23656.71|23784.81|23664.81|23784.81|23664.81|23776.71|23656.71|10
1638373600000|2021-12-01 15:46:40|23785.1|23665.1|23792.61|23672.61|23792.96|23672.96|23784.64|23664.64|10
1638373610000|2021-12-01 15:46:50|23793.16|23673.16|23796.17|23676.17|23796.17|23676.17|23792.61|23672.61|10
1638373620000|2021-12-01 15:47:00|23797.91|23677.91|23804.51|23684.51|23804.51|23684.51|23797.91|23677.91|10
1638373630000|2021-12-01 15:47:10|23804.41|23684.41|23801.1|23681.1|23804.41|23684.41|23801.1|23681.1|10
1638373640000|2021-12-01 15:47:20|23800.89|23680.89|23801.07|23681.07|23801.43|23681.43|23800.53|23680.53|10
1638373650000|2021-12-01 15:47:30|23801.57|23681.57|23801.33|23681.33|23802.42|23682.42|23801.24|23681.24|10
1638373660000|2021-12-01 15:47:40|23800.64|23680.64|23799.37|23679.37|23800.64|23680.64|23798.86|23678.86|10
1638373670000|2021-12-01 15:47:50|23799.64|23679.64|23799.02|23679.02|23799.93|23679.93|23798.63|23678.63|10
1638373680000|2021-12-01 15:48:00|23799.18|23679.18|23795.46|23675.46|23799.18|23679.18|23795.46|23675.46|10
1638373690000|2021-12-01 15:48:10|23795.45|23675.45|23794.04|23674.04|23796.29|23676.29|23793.6|23673.6|10
1638373700000|2021-12-01 15:48:20|23793.96|23673.96|23795.23|23675.23|23795.42|23675.42|23793.06|23673.06|10
1638373710000|2021-12-01 15:48:30|23794.23|23674.23|23795.85|23675.85|23795.85|23675.85|23794.23|23674.23|9
1638373720000|2021-12-01 15:48:40|23797.35|23677.35|23797.2|23677.2|23798.05|23678.05|23796.83|23676.83|10
1638373730000|2021-12-01 15:48:50|23798.61|23678.61|23798.14|23678.14|23798.63|23678.63|23798.09|23678.09|9
1638373740000|2021-12-01 15:49:00|23798.38|23678.38|23795.97|23675.97|23798.57|23678.57|23795.97|23675.97|10
1638373750000|2021-12-01 15:49:10|23794.33|23674.33|23792.16|23672.16|23794.33|23674.33|23792.1|23672.1|10
1638373760000|2021-12-01 15:49:20|23792.44|23672.44|23789.3|23669.3|23792.96|23672.96|23789|23669|10
1638373770000|2021-12-01 15:49:30|23787.2|23667.2|23784.81|23664.81|23787.66|23667.66|23784.25|23664.25|10
1638373780000|2021-12-01 15:49:40|23784.24|23664.24|23782.89|23662.89|23784.24|23664.24|23781.83|23661.83|10
1638373790000|2021-12-01 15:49:50|23783.06|23663.06|23793.5|23673.5|23793.5|23673.5|23783.06|23663.06|9
1638373800000|2021-12-01 15:50:00|23793.07|23673.07|23794.87|23674.87|23794.87|23674.87|23793.07|23673.07|10
1638373810000|2021-12-01 15:50:10|23795.53|23675.53|23797.21|23677.21|23797.21|23677.21|23794.39|23674.39|10
1638373820000|2021-12-01 15:50:20|23800.05|23680.05|23806.84|23686.84|23806.98|23686.98|23800.05|23680.05|10
1638373830000|2021-12-01 15:50:30|23807.28|23687.28|23809.17|23689.17|23809.41|23689.41|23807.28|23687.28|10
1638373840000|2021-12-01 15:50:40|23809.77|23689.77|23814.65|23694.65|23814.73|23694.73|23808.41|23688.41|10
1638373850000|2021-12-01 15:50:50|23815.09|23695.09|23814.24|23694.24|23816.05|23696.05|23814.24|23694.24|10
1638373860000|2021-12-01 15:51:00|23813.81|23693.81|23816.68|23696.68|23816.68|23696.68|23813.81|23693.81|10
1638373870000|2021-12-01 15:51:10|23814.15|23694.15|23807.58|23687.58|23814.15|23694.15|23807.58|23687.58|10
1638373880000|2021-12-01 15:51:20|23807.03|23687.03|23801.89|23681.89|23807.03|23687.03|23801.89|23681.89|10
1638373890000|2021-12-01 15:51:30|23801.65|23681.65|23790.9|23670.9|23801.65|23681.65|23790.9|23670.9|10
1638373900000|2021-12-01 15:51:40|23789.21|23669.21|23781.58|23661.58|23789.21|23669.21|23781.23|23661.23|10
1638373910000|2021-12-01 15:51:50|23782.03|23662.03|23783.5|23663.5|23783.5|23663.5|23782.03|23662.03|10
1638373920000|2021-12-01 15:52:00|23784.54|23664.54|23792.62|23672.62|23792.62|23672.62|23784.54|23664.54|10
1638373930000|2021-12-01 15:52:10|23793.39|23673.39|23794.57|23674.57|23794.6|23674.6|23793.39|23673.39|10
1638373940000|2021-12-01 15:52:20|23796.28|23676.28|23802.97|23682.97|23802.97|23682.97|23796.28|23676.28|9
1638373950000|2021-12-01 15:52:30|23805.24|23685.24|23811.19|23691.19|23811.19|23691.19|23805.24|23685.24|10
1638373960000|2021-12-01 15:52:40|23812.58|23692.58|23816.13|23696.13|23816.5|23696.5|23812.58|23692.58|9
1638373970000|2021-12-01 15:52:50|23816.23|23696.23|23819.96|23699.96|23819.96|23699.96|23816.23|23696.23|10
1638373980000|2021-12-01 15:53:00|23817.81|23697.81|23816.04|23696.04|23818.87|23698.87|23816.04|23696.04|10
1638373990000|2021-12-01 15:53:10|23816.22|23696.22|23814.36|23694.36|23816.22|23696.22|23814.36|23694.36|10
1638374000000|2021-12-01 15:53:20|23813.98|23693.98|23815.03|23695.03|23815.16|23695.16|23813.98|23693.98|10
1638374010000|2021-12-01 15:53:30|23814.82|23694.82|23815.01|23695.01|23815.57|23695.57|23814.39|23694.39|10
1638374020000|2021-12-01 15:53:40|23814.24|23694.24|23813.09|23693.09|23814.89|23694.89|23813.07|23693.07|10
1638374030000|2021-12-01 15:53:50|23812.89|23692.89|23812.25|23692.25|23813.23|23693.23|23811.25|23691.25|10
1638374040000|2021-12-01 15:54:00|23812.09|23692.09|23810.86|23690.86|23812.86|23692.86|23810.74|23690.74|10
1638374050000|2021-12-01 15:54:10|23810.7|23690.7|23809.22|23689.22|23810.72|23690.72|23809.22|23689.22|9
1638374060000|2021-12-01 15:54:20|23808.88|23688.88|23813.51|23693.51|23813.51|23693.51|23808.88|23688.88|10
1638374070000|2021-12-01 15:54:30|23814.35|23694.35|23813.91|23693.91|23815.02|23695.02|23813.83|23693.83|10
1638374080000|2021-12-01 15:54:40|23814.73|23694.73|23812.85|23692.85|23814.73|23694.73|23812.72|23692.72|10
1638374090000|2021-12-01 15:54:50|23811.55|23691.55|23812.09|23692.09|23812.11|23692.11|23811.12|23691.12|9
1638374100000|2021-12-01 15:55:00|23812.2|23692.2|23814.86|23694.86|23814.86|23694.86|23812.2|23692.2|10
1638374110000|2021-12-01 15:55:10|23816.65|23696.65|23815.6|23695.6|23816.86|23696.86|23815.6|23695.6|9
1638374120000|2021-12-01 15:55:20|23815.18|23695.18|23813.15|23693.15|23815.22|23695.22|23813.07|23693.07|10
1638374130000|2021-12-01 15:55:30|23813.25|23693.25|23810.88|23690.88|23813.87|23693.87|23810.88|23690.88|10
1638374140000|2021-12-01 15:55:40|23812.85|23692.85|23810.33|23690.33|23812.85|23692.85|23810.29|23690.29|10
1638374150000|2021-12-01 15:55:50|23810.12|23690.12|23811.55|23691.55|23811.55|23691.55|23809.59|23689.59|10
1638374160000|2021-12-01 15:56:00|23811.5|23691.5|23807.36|23687.36|23811.5|23691.5|23807.36|23687.36|10
1638374170000|2021-12-01 15:56:10|23807.24|23687.24|23803.62|23683.62|23807.24|23687.24|23803.62|23683.62|10
1638374180000|2021-12-01 15:56:20|23803.63|23683.63|23802.25|23682.25|23803.63|23683.63|23802.25|23682.25|10
1638374190000|2021-12-01 15:56:30|23801.75|23681.75|23802.07|23682.07|23803.07|23683.07|23800.81|23680.81|9
1638374200000|2021-12-01 15:56:40|23802.74|23682.74|23805.95|23685.95|23807.1|23687.1|23802.45|23682.45|10
1638374210000|2021-12-01 15:56:50|23805.76|23685.76|23805.28|23685.28|23807.05|23687.05|23805.15|23685.15|10
1638374220000|2021-12-01 15:57:00|23804.82|23684.82|23805.03|23685.03|23805.68|23685.68|23804.27|23684.27|10
1638374230000|2021-12-01 15:57:10|23805.33|23685.33|23805.49|23685.49|23805.93|23685.93|23804.51|23684.51|10
1638374240000|2021-12-01 15:57:20|23805.55|23685.55|23807.43|23687.43|23807.43|23687.43|23805.45|23685.45|10
1638374250000|2021-12-01 15:57:30|23807.55|23687.55|23808.27|23688.27|23808.93|23688.93|23807.46|23687.46|10
1638374260000|2021-12-01 15:57:40|23809.57|23689.57|23809.34|23689.34|23810.45|23690.45|23808.52|23688.52|10
1638374270000|2021-12-01 15:57:50|23810.07|23690.07|23811.78|23691.78|23811.87|23691.87|23810.07|23690.07|9
1638374280000|2021-12-01 15:58:00|23811.26|23691.26|23812.56|23692.56|23812.68|23692.68|23810.2|23690.2|9
1638374290000|2021-12-01 15:58:10|23812.52|23692.52|23808.48|23688.48|23812.52|23692.52|23808.48|23688.48|10
1638374300000|2021-12-01 15:58:20|23808.52|23688.52|23801.49|23681.49|23808.52|23688.52|23801.49|23681.49|10
1638374310000|2021-12-01 15:58:30|23801.92|23681.92|23801.92|23681.92|23802.59|23682.59|23801.12|23681.12|10
1638374320000|2021-12-01 15:58:40|23800.85|23680.85|23808|23688|23808.09|23688.09|23800.85|23680.85|10
1638374330000|2021-12-01 15:58:50|23808.04|23688.04|23811.82|23691.82|23811.82|23691.82|23807.45|23687.45|10
1638374340000|2021-12-01 15:59:00|23812.63|23692.63|23812.39|23692.39|23813.43|23693.43|23812.27|23692.27|10
1638374350000|2021-12-01 15:59:10|23812.61|23692.61|23812.04|23692.04|23813.73|23693.73|23811.34|23691.34|10
1638374360000|2021-12-01 15:59:20|23812.72|23692.72|23815.23|23695.23|23815.23|23695.23|23812.37|23692.37|10
1638374370000|2021-12-01 15:59:30|23817.35|23697.35|23820.42|23700.42|23820.42|23700.42|23817.35|23697.35|10
1638374380000|2021-12-01 15:59:40|23820.62|23700.62|23821.64|23701.64|23822.46|23702.46|23820.62|23700.62|10
1638374390000|2021-12-01 15:59:50|23822.59|23702.59|23821.13|23701.13|23822.59|23702.59|23820.45|23700.45|9
1638374400000|2021-12-01 16:00:00|23821.85|23701.85|23826.99|23706.99|23826.99|23706.99|23820.78|23700.78|10
1638374410000|2021-12-01 16:00:10|23827.07|23707.07|23828.49|23708.49|23828.49|23708.49|23827.07|23707.07|9
1638374420000|2021-12-01 16:00:20|23829.04|23709.04|23835.57|23715.57|23835.57|23715.57|23829.04|23709.04|10
1638374430000|2021-12-01 16:00:30|23835.52|23715.52|23837.76|23717.76|23837.76|23717.76|23834.65|23714.65|10
1638374440000|2021-12-01 16:00:40|23838.12|23718.12|23841|23721|23841.88|23721.88|23838.12|23718.12|10
1638374450000|2021-12-01 16:00:50|23840.82|23720.82|23842.05|23722.05|23842.05|23722.05|23839.9|23719.9|10
1638374460000|2021-12-01 16:01:00|23843|23723|23846.82|23726.82|23846.82|23726.82|23842.88|23722.88|10
1638374470000|2021-12-01 16:01:10|23848.22|23728.22|23846.97|23726.97|23848.35|23728.35|23846.53|23726.53|10
1638374480000|2021-12-01 16:01:20|23847.6|23727.6|23844.13|23724.13|23847.6|23727.6|23844.13|23724.13|9
1638374490000|2021-12-01 16:01:30|23843.98|23723.98|23842.59|23722.59|23843.98|23723.98|23841.49|23721.49|10
1638374500000|2021-12-01 16:01:40|23841.93|23721.93|23842.73|23722.73|23843.03|23723.03|23841.61|23721.61|10
1638374510000|2021-12-01 16:01:50|23843.07|23723.07|23845.51|23725.51|23845.51|23725.51|23843.06|23723.06|10
1638374520000|2021-12-01 16:02:00|23845.8|23725.8|23842.92|23722.92|23846.15|23726.15|23842.72|23722.72|9
1638374530000|2021-12-01 16:02:10|23843.05|23723.05|23839.73|23719.73|23843.05|23723.05|23839.73|23719.73|10
1638374540000|2021-12-01 16:02:20|23840.42|23720.42|23830.4|23710.4|23840.42|23720.42|23830.4|23710.4|10
1638374550000|2021-12-01 16:02:30|23830.41|23710.41|23825.08|23705.08|23830.41|23710.41|23825.08|23705.08|10
1638374560000|2021-12-01 16:02:40|23824.68|23704.68|23827.92|23707.92|23827.92|23707.92|23823.99|23703.99|10
1638374570000|2021-12-01 16:02:50|23828.93|23708.93|23836.49|23716.49|23836.49|23716.49|23828.93|23708.93|10
1638374580000|2021-12-01 16:03:00|23835.87|23715.87|23837.55|23717.55|23837.55|23717.55|23835.78|23715.78|10
1638374590000|2021-12-01 16:03:10|23837.57|23717.57|23843.35|23723.35|23843.35|23723.35|23837.57|23717.57|10
1638374600000|2021-12-01 16:03:20|23844.6|23724.6|23845.49|23725.49|23846.23|23726.23|23843.84|23723.84|10
1638374610000|2021-12-01 16:03:30|23845.73|23725.73|23850.94|23730.94|23850.94|23730.94|23845.35|23725.35|10
1638374620000|2021-12-01 16:03:40|23850.87|23730.87|23850.22|23730.22|23850.87|23730.87|23849.29|23729.29|10
1638374630000|2021-12-01 16:03:50|23850.18|23730.18|23850.07|23730.07|23850.76|23730.76|23849.52|23729.52|10
1638374640000|2021-12-01 16:04:00|23850.33|23730.33|23850.55|23730.55|23851.49|23731.49|23850.17|23730.17|10
1638374650000|2021-12-01 16:04:10|23850.79|23730.79|23847.54|23727.54|23850.79|23730.79|23847.54|23727.54|9
1638374660000|2021-12-01 16:04:20|23848.53|23728.53|23840.96|23720.96|23848.53|23728.53|23840.96|23720.96|10
1638374670000|2021-12-01 16:04:30|23840.74|23720.74|23839.01|23719.01|23840.74|23720.74|23838.76|23718.76|10
1638374680000|2021-12-01 16:04:40|23838.48|23718.48|23830.5|23710.5|23838.48|23718.48|23830.5|23710.5|10
1638374690000|2021-12-01 16:04:50|23832.11|23712.11|23833.16|23713.16|23833.16|23713.16|23830.26|23710.26|9
1638374700000|2021-12-01 16:05:00|23833.31|23713.31|23830.15|23710.15|23833.31|23713.31|23829.82|23709.82|10
1638374710000|2021-12-01 16:05:10|23829.73|23709.73|23822.43|23702.43|23829.73|23709.73|23822.43|23702.43|10
1638374720000|2021-12-01 16:05:20|23822.6|23702.6|23818.96|23698.96|23822.6|23702.6|23818.01|23698.01|10
1638374730000|2021-12-01 16:05:30|23818.97|23698.97|23815.45|23695.45|23819.69|23699.69|23815.45|23695.45|10
1638374740000|2021-12-01 16:05:40|23814.95|23694.95|23814.83|23694.83|23815.16|23695.16|23814|23694|10
1638374750000|2021-12-01 16:05:50|23814.84|23694.84|23816.93|23696.93|23818.19|23698.19|23814.84|23694.84|10
1638374760000|2021-12-01 16:06:00|23815.22|23695.22|23816.57|23696.57|23817.28|23697.28|23814.58|23694.58|10
1638374770000|2021-12-01 16:06:10|23817.47|23697.47|23834.12|23714.12|23834.12|23714.12|23817.47|23697.47|10
1638374780000|2021-12-01 16:06:20|23838.04|23718.04|23865.43|23745.43|23865.43|23745.43|23838.04|23718.04|10
1638374790000|2021-12-01 16:06:30|23868.02|23748.02|23871.51|23751.51|23876.75|23756.75|23868.02|23748.02|10
1638374800000|2021-12-01 16:06:40|23871.54|23751.54|23866.97|23746.97|23871.54|23751.54|23866.97|23746.97|10
1638374810000|2021-12-01 16:06:50|23863.58|23743.58|23867.3|23747.3|23867.3|23747.3|23863.58|23743.58|10
1638374820000|2021-12-01 16:07:00|23866.17|23746.17|23868.71|23748.71|23868.71|23748.71|23866.1|23746.1|10
1638374830000|2021-12-01 16:07:10|23868.69|23748.69|23862.69|23742.69|23869|23749|23862.69|23742.69|10
1638374840000|2021-12-01 16:07:20|23862.48|23742.48|23864|23744|23864|23744|23861.85|23741.85|9
1638374850000|2021-12-01 16:07:30|23866.89|23746.89|23866.2|23746.2|23867.07|23747.07|23865.61|23745.61|10
1638374860000|2021-12-01 16:07:40|23866.48|23746.48|23871.11|23751.11|23871.11|23751.11|23866.48|23746.48|9
1638374870000|2021-12-01 16:07:50|23871.7|23751.7|23872.09|23752.09|23873.14|23753.14|23871.7|23751.7|10
1638374880000|2021-12-01 16:08:00|23872.31|23752.31|23873.16|23753.16|23873.16|23753.16|23872.31|23752.31|10
1638374890000|2021-12-01 16:08:10|23872.99|23752.99|23880.09|23760.09|23881.05|23761.05|23872.99|23752.99|10
1638374900000|2021-12-01 16:08:20|23880.08|23760.08|23885.46|23765.46|23885.66|23765.66|23880.08|23760.08|10
1638374910000|2021-12-01 16:08:30|23885.99|23765.99|23893.52|23773.52|23893.72|23773.72|23885.99|23765.99|10
1638374920000|2021-12-01 16:08:40|23893.6|23773.6|23894.51|23774.51|23895|23775|23893.6|23773.6|9
1638374930000|2021-12-01 16:08:50|23895.02|23775.02|23894.88|23774.88|23896.09|23776.09|23894.84|23774.84|10
1638374940000|2021-12-01 16:09:00|23894.81|23774.81|23896.72|23776.72|23896.8|23776.8|23894.81|23774.81|10
1638374950000|2021-12-01 16:09:10|23896.6|23776.6|23894.64|23774.64|23896.9|23776.9|23894.64|23774.64|10
1638374960000|2021-12-01 16:09:20|23895.38|23775.38|23898.13|23778.13|23899.26|23779.26|23895.38|23775.38|10
1638374970000|2021-12-01 16:09:30|23898.19|23778.19|23898.58|23778.58|23898.95|23778.95|23897.09|23777.09|9
1638374980000|2021-12-01 16:09:40|23899.85|23779.85|23900.95|23780.95|23901.07|23781.07|23899.85|23779.85|10
1638374990000|2021-12-01 16:09:50|23902.23|23782.23|23902.16|23782.16|23906.59|23786.59|23902.16|23782.16|10
1638375000000|2021-12-01 16:10:00|23902.55|23782.55|23899.76|23779.76|23902.55|23782.55|23897.08|23777.08|10
1638375010000|2021-12-01 16:10:10|23900.25|23780.25|23904.6|23784.6|23904.6|23784.6|23900.01|23780.01|10
1638375020000|2021-12-01 16:10:20|23905.83|23785.83|23906.81|23786.81|23907.31|23787.31|23905.57|23785.57|10
1638375030000|2021-12-01 16:10:30|23907.4|23787.4|23909.75|23789.75|23909.79|23789.79|23907.4|23787.4|9
1638375040000|2021-12-01 16:10:40|23909.79|23789.79|23914.23|23794.23|23914.23|23794.23|23909.33|23789.33|10
1638375050000|2021-12-01 16:10:50|23914.7|23794.7|23914.13|23794.13|23915.77|23795.77|23913.63|23793.63|10
1638375060000|2021-12-01 16:11:00|23914.1|23794.1|23919.8|23799.8|23919.8|23799.8|23913.32|23793.32|10
1638375070000|2021-12-01 16:11:10|23920.32|23800.32|23923.13|23803.13|23923.13|23803.13|23920.32|23800.32|10
1638375080000|2021-12-01 16:11:20|23923.59|23803.59|23925.99|23805.99|23925.99|23805.99|23922.76|23802.76|10
1638375090000|2021-12-01 16:11:30|23926.04|23806.04|23924.95|23804.95|23926.48|23806.48|23923.65|23803.65|10
1638375100000|2021-12-01 16:11:40|23924.56|23804.56|23922.68|23802.68|23924.56|23804.56|23922.68|23802.68|10
1638375110000|2021-12-01 16:11:50|23922.55|23802.55|23920.09|23800.09|23922.55|23802.55|23919.77|23799.77|10
1638375120000|2021-12-01 16:12:00|23918.14|23798.14|23914.4|23794.4|23918.14|23798.14|23914.4|23794.4|10
1638375130000|2021-12-01 16:12:10|23912.83|23792.83|23903.18|23783.18|23913.78|23793.78|23903.18|23783.18|10
1638375140000|2021-12-01 16:12:20|23903.56|23783.56|23899.29|23779.29|23903.56|23783.56|23899.29|23779.29|10
1638375150000|2021-12-01 16:12:30|23899.16|23779.16|23901.07|23781.07|23901.07|23781.07|23897.39|23777.39|10
1638375160000|2021-12-01 16:12:40|23901.18|23781.18|23907.33|23787.33|23909.29|23789.29|23901.18|23781.18|10
1638375170000|2021-12-01 16:12:50|23907.31|23787.31|23916.18|23796.18|23916.36|23796.36|23907.31|23787.31|10
1638375180000|2021-12-01 16:13:00|23916.36|23796.36|23916.07|23796.07|23917.48|23797.48|23914.97|23794.97|10
1638375190000|2021-12-01 16:13:10|23914.31|23794.31|23915.97|23795.97|23916.45|23796.45|23914.01|23794.01|10
1638375200000|2021-12-01 16:13:20|23916.42|23796.42|23918.23|23798.23|23919.58|23799.58|23915.57|23795.57|10
1638375210000|2021-12-01 16:13:30|23921.74|23801.74|23924.24|23804.24|23924.24|23804.24|23921.35|23801.35|10
1638375220000|2021-12-01 16:13:40|23923.96|23803.96|23925.72|23805.72|23925.72|23805.72|23923.96|23803.96|10
1638375230000|2021-12-01 16:13:50|23926.18|23806.18|23924.78|23804.78|23927.41|23807.41|23924.29|23804.29|10
1638375240000|2021-12-01 16:14:00|23924.76|23804.76|23926.38|23806.38|23926.41|23806.41|23924.76|23804.76|10
1638375250000|2021-12-01 16:14:10|23926.8|23806.8|23925.84|23805.84|23926.8|23806.8|23924.69|23804.69|10
1638375260000|2021-12-01 16:14:20|23926.67|23806.67|23926.34|23806.34|23927.06|23807.06|23925.8|23805.8|10
1638375270000|2021-12-01 16:14:30|23926.39|23806.39|23928.12|23808.12|23928.28|23808.28|23926.3|23806.3|9
1638375280000|2021-12-01 16:14:40|23930.09|23810.09|23928.75|23808.75|23930.37|23810.37|23927.35|23807.35|10
1638375290000|2021-12-01 16:14:50|23928.55|23808.55|23927.93|23807.93|23929.64|23809.64|23927.87|23807.87|10
1638375300000|2021-12-01 16:15:00|23928.12|23808.12|23926.58|23806.58|23928.2|23808.2|23926.58|23806.58|10
1638375310000|2021-12-01 16:15:10|23927.28|23807.28|23922.21|23802.21|23927.55|23807.55|23922.21|23802.21|10
1638375320000|2021-12-01 16:15:20|23921.37|23801.37|23918.25|23798.25|23921.37|23801.37|23915.95|23795.95|10
1638375330000|2021-12-01 16:15:30|23917.96|23797.96|23920.91|23800.91|23920.91|23800.91|23917.96|23797.96|9
1638375340000|2021-12-01 16:15:40|23921.74|23801.74|23928.45|23808.45|23928.45|23808.45|23921.74|23801.74|10
1638375350000|2021-12-01 16:15:50|23929.81|23809.81|23940.4|23820.4|23940.4|23820.4|23929.81|23809.81|10
1638375360000|2021-12-01 16:16:00|23940.63|23820.63|23937.65|23817.65|23940.95|23820.95|23937.65|23817.65|10
1638375370000|2021-12-01 16:16:10|23937.53|23817.53|23945.26|23825.26|23945.26|23825.26|23937.53|23817.53|10
1638375380000|2021-12-01 16:16:20|23945.61|23825.61|23946.6|23826.6|23947.17|23827.17|23943.94|23823.94|10
1638375390000|2021-12-01 16:16:30|23946.55|23826.55|23950.34|23830.34|23950.34|23830.34|23946.55|23826.55|10
1638375400000|2021-12-01 16:16:40|23950.74|23830.74|23952.51|23832.51|23952.51|23832.51|23950.08|23830.08|10
1638375410000|2021-12-01 16:16:50|23953.26|23833.26|23954.16|23834.16|23955.64|23835.64|23953.25|23833.25|10
1638375420000|2021-12-01 16:17:00|23957.18|23837.18|23959.5|23839.5|23959.5|23839.5|23956.36|23836.36|10
1638375430000|2021-12-01 16:17:10|23959.02|23839.02|23963.96|23843.96|23964.03|23844.03|23959.02|23839.02|10
1638375440000|2021-12-01 16:17:20|23963.56|23843.56|23964.63|23844.63|23964.88|23844.88|23963.51|23843.51|10
1638375450000|2021-12-01 16:17:30|23964.82|23844.82|23967.38|23847.38|23967.38|23847.38|23964.82|23844.82|10
1638375460000|2021-12-01 16:17:40|23966.83|23846.83|23967.29|23847.29|23967.67|23847.67|23966.49|23846.49|10
1638375470000|2021-12-01 16:17:50|23966.71|23846.71|23955.9|23835.9|23966.71|23846.71|23955.7|23835.7|10
1638375480000|2021-12-01 16:18:00|23954.37|23834.37|23945.72|23825.72|23954.37|23834.37|23945.72|23825.72|9
1638375490000|2021-12-01 16:18:10|23945.45|23825.45|23946.04|23826.04|23947.6|23827.6|23945.45|23825.45|10
1638375500000|2021-12-01 16:18:20|23946.29|23826.29|23940.83|23820.83|23946.29|23826.29|23940.7|23820.7|10
1638375510000|2021-12-01 16:18:30|23940.11|23820.11|23935.78|23815.78|23940.11|23820.11|23935.78|23815.78|10
1638375520000|2021-12-01 16:18:40|23935.29|23815.29|23929.79|23809.79|23936.62|23816.62|23929.27|23809.27|10
1638375530000|2021-12-01 16:18:50|23929.61|23809.61|23925.48|23805.48|23930.89|23810.89|23924.31|23804.31|10
1638375540000|2021-12-01 16:19:00|23926.22|23806.22|23930.56|23810.56|23930.56|23810.56|23926.22|23806.22|10
1638375550000|2021-12-01 16:19:10|23931.1|23811.1|23937.64|23817.64|23937.64|23817.64|23931.1|23811.1|10
1638375560000|2021-12-01 16:19:20|23937.01|23817.01|23933.86|23813.86|23937.01|23817.01|23933.68|23813.68|10
1638375570000|2021-12-01 16:19:30|23932.94|23812.94|23926.78|23806.78|23933.6|23813.6|23926.78|23806.78|10
1638375580000|2021-12-01 16:19:40|23927.27|23807.27|23916.82|23796.82|23927.62|23807.62|23915.99|23795.99|10
1638375590000|2021-12-01 16:19:50|23919.6|23799.6|23935.3|23815.3|23935.3|23815.3|23919.6|23799.6|10
1638375600000|2021-12-01 16:20:00|23934.7|23814.7|23935.2|23815.2|23935.91|23815.91|23933.46|23813.46|10
1638375610000|2021-12-01 16:20:10|23933.83|23813.83|23933.85|23813.85|23934|23814|23931.81|23811.81|9
1638375620000|2021-12-01 16:20:20|23933.7|23813.7|23928.06|23808.06|23933.7|23813.7|23928.06|23808.06|9
1638375630000|2021-12-01 16:20:30|23927.42|23807.42|23922.02|23802.02|23927.88|23807.88|23922.02|23802.02|10
1638375640000|2021-12-01 16:20:40|23921.81|23801.81|23916.55|23796.55|23921.81|23801.81|23916.55|23796.55|10
1638375650000|2021-12-01 16:20:50|23916.73|23796.73|23914.12|23794.12|23917.47|23797.47|23913.95|23793.95|9
1638375660000|2021-12-01 16:21:00|23914.29|23794.29|23908.09|23788.09|23914.29|23794.29|23907.94|23787.94|10
1638375670000|2021-12-01 16:21:10|23908.6|23788.6|23906.67|23786.67|23908.6|23788.6|23905.11|23785.11|10
1638375680000|2021-12-01 16:21:20|23906.76|23786.76|23907.67|23787.67|23908.3|23788.3|23906.58|23786.58|10
1638375690000|2021-12-01 16:21:30|23907.82|23787.82|23910.7|23790.7|23910.7|23790.7|23907.08|23787.08|10
1638375700000|2021-12-01 16:21:40|23910.53|23790.53|23908.84|23788.84|23913.6|23793.6|23908.84|23788.84|10
1638375710000|2021-12-01 16:21:50|23908.81|23788.81|23899.8|23779.8|23908.81|23788.81|23898.78|23778.78|10
1638375720000|2021-12-01 16:22:00|23899.47|23779.47|23900.17|23780.17|23900.17|23780.17|23898.12|23778.12|10
1638375730000|2021-12-01 16:22:10|23900.65|23780.65|23904.19|23784.19|23904.19|23784.19|23900.65|23780.65|10
1638375740000|2021-12-01 16:22:20|23904.71|23784.71|23905.03|23785.03|23905.93|23785.93|23904.5|23784.5|10
1638375750000|2021-12-01 16:22:30|23905.18|23785.18|23909.43|23789.43|23909.75|23789.75|23904.98|23784.98|10
1638375760000|2021-12-01 16:22:40|23910.12|23790.12|23907.7|23787.7|23910.12|23790.12|23907.18|23787.18|10
1638375770000|2021-12-01 16:22:50|23907.77|23787.77|23908.26|23788.26|23908.73|23788.73|23907.73|23787.73|10
1638375780000|2021-12-01 16:23:00|23909.98|23789.98|23914.44|23794.44|23914.67|23794.67|23909.98|23789.98|10
1638375790000|2021-12-01 16:23:10|23914.3|23794.3|23920.97|23800.97|23920.97|23800.97|23914.3|23794.3|10
1638375800000|2021-12-01 16:23:20|23921.35|23801.35|23922.1|23802.1|23923.84|23803.84|23921.35|23801.35|10
1638375810000|2021-12-01 16:23:30|23921.58|23801.58|23921.7|23801.7|23922.35|23802.35|23919.94|23799.94|10
1638375820000|2021-12-01 16:23:40|23921.27|23801.27|23918.09|23798.09|23921.64|23801.64|23918.09|23798.09|10
1638375830000|2021-12-01 16:23:50|23917.84|23797.84|23911.6|23791.6|23917.86|23797.86|23911.6|23791.6|10
1638375840000|2021-12-01 16:24:00|23911.51|23791.51|23912.79|23792.79|23912.79|23792.79|23911|23791|9
1638375850000|2021-12-01 16:24:10|23911.8|23791.8|23909.69|23789.69|23911.8|23791.8|23909.69|23789.69|10
1638375860000|2021-12-01 16:24:20|23906.96|23786.96|23905.22|23785.22|23907.07|23787.07|23904.99|23784.99|10
1638375870000|2021-12-01 16:24:30|23903.23|23783.23|23895.07|23775.07|23903.23|23783.23|23895.07|23775.07|10
1638375880000|2021-12-01 16:24:40|23896.79|23776.79|23889.75|23769.75|23896.89|23776.89|23889.75|23769.75|10
1638375890000|2021-12-01 16:24:50|23889.8|23769.8|23886.92|23766.92|23889.9|23769.9|23886.92|23766.92|10
1638375900000|2021-12-01 16:25:00|23887.22|23767.22|23893.19|23773.19|23893.19|23773.19|23887.22|23767.22|10
1638375910000|2021-12-01 16:25:10|23894.11|23774.11|23893.64|23773.64|23894.11|23774.11|23892.07|23772.07|10
1638375920000|2021-12-01 16:25:20|23893.37|23773.37|23889.18|23769.18|23893.37|23773.37|23889.18|23769.18|10
1638375930000|2021-12-01 16:25:30|23888.81|23768.81|23886.54|23766.54|23888.81|23768.81|23886.35|23766.35|10
1638375940000|2021-12-01 16:25:40|23887.88|23767.88|23892.53|23772.53|23892.53|23772.53|23885.72|23765.72|10
1638375950000|2021-12-01 16:25:50|23892.57|23772.57|23888.75|23768.75|23892.57|23772.57|23888.48|23768.48|10
1638375960000|2021-12-01 16:26:00|23888.66|23768.66|23888.46|23768.46|23890.26|23770.26|23886.65|23766.65|10
1638375970000|2021-12-01 16:26:10|23887.72|23767.72|23888.4|23768.4|23889.15|23769.15|23886.7|23766.7|9
1638375980000|2021-12-01 16:26:20|23888.37|23768.37|23886.15|23766.15|23888.42|23768.42|23885.62|23765.62|10
1638375990000|2021-12-01 16:26:30|23887.39|23767.39|23889.99|23769.99|23890.53|23770.53|23887.39|23767.39|10
1638376000000|2021-12-01 16:26:40|23890.26|23770.26|23887.94|23767.94|23890.26|23770.26|23887.94|23767.94|10
1638376010000|2021-12-01 16:26:50|23887.95|23767.95|23891.18|23771.18|23891.18|23771.18|23887.95|23767.95|10
1638376020000|2021-12-01 16:27:00|23890.54|23770.54|23892.45|23772.45|23892.45|23772.45|23890.27|23770.27|9
1638376030000|2021-12-01 16:27:10|23892.33|23772.33|23888.24|23768.24|23892.98|23772.98|23888.24|23768.24|10
1638376040000|2021-12-01 16:27:20|23888.29|23768.29|23886.78|23766.78|23888.29|23768.29|23886.78|23766.78|10
1638376050000|2021-12-01 16:27:30|23885.4|23765.4|23885.74|23765.74|23885.74|23765.74|23883.86|23763.86|10
1638376060000|2021-12-01 16:27:40|23885.5|23765.5|23882.54|23762.54|23885.5|23765.5|23882.54|23762.54|10
1638376070000|2021-12-01 16:27:50|23882.43|23762.43|23880.9|23760.9|23882.43|23762.43|23880.9|23760.9|10
1638376080000|2021-12-01 16:28:00|23880.76|23760.76|23878.39|23758.39|23881.8|23761.8|23878.35|23758.35|9
1638376090000|2021-12-01 16:28:10|23878.42|23758.42|23875.06|23755.06|23878.42|23758.42|23875.06|23755.06|9
1638376100000|2021-12-01 16:28:20|23873.72|23753.72|23865.47|23745.47|23873.72|23753.72|23865.47|23745.47|10
1638376110000|2021-12-01 16:28:30|23865.65|23745.65|23867.85|23747.85|23870.14|23750.14|23865.01|23745.01|10
1638376120000|2021-12-01 16:28:40|23868.1|23748.1|23866.73|23746.73|23868.37|23748.37|23865.66|23745.66|10
1638376130000|2021-12-01 16:28:50|23863.79|23743.79|23862|23742|23863.96|23743.96|23861.85|23741.85|10
1638376140000|2021-12-01 16:29:00|23862.95|23742.95|23867.25|23747.25|23867.43|23747.43|23862.95|23742.95|10
1638376150000|2021-12-01 16:29:10|23867.33|23747.33|23876.66|23756.66|23876.66|23756.66|23867.33|23747.33|10
1638376160000|2021-12-01 16:29:20|23881.25|23761.25|23883.15|23763.15|23884.26|23764.26|23881.25|23761.25|10
1638376170000|2021-12-01 16:29:30|23883.14|23763.14|23880.88|23760.88|23883.14|23763.14|23880.88|23760.88|10
1638376180000|2021-12-01 16:29:40|23880.49|23760.49|23876.95|23756.95|23880.49|23760.49|23876.95|23756.95|10
1638376190000|2021-12-01 16:29:50|23876.72|23756.72|23871.15|23751.15|23876.72|23756.72|23871.15|23751.15|10
1638376200000|2021-12-01 16:30:00|23872.32|23752.32|23873.31|23753.31|23873.31|23753.31|23871.05|23751.05|10
1638376210000|2021-12-01 16:30:10|23873.48|23753.48|23876.29|23756.29|23876.76|23756.76|23873.48|23753.48|10
1638376220000|2021-12-01 16:30:20|23874.68|23754.68|23869.14|23749.14|23874.68|23754.68|23869.14|23749.14|10
1638376230000|2021-12-01 16:30:30|23868.68|23748.68|23862.52|23742.52|23869.21|23749.21|23862.52|23742.52|10
1638376240000|2021-12-01 16:30:40|23862.38|23742.38|23858.52|23738.52|23862.38|23742.38|23858.52|23738.52|10
1638376250000|2021-12-01 16:30:50|23858.73|23738.73|23855.91|23735.91|23859.11|23739.11|23855.91|23735.91|10
1638376260000|2021-12-01 16:31:00|23856.04|23736.04|23850.19|23730.19|23856.19|23736.19|23850.19|23730.19|10
1638376270000|2021-12-01 16:31:10|23849.82|23729.82|23847.08|23727.08|23849.89|23729.89|23847.08|23727.08|9
1638376280000|2021-12-01 16:31:20|23848.19|23728.19|23844.3|23724.3|23848.37|23728.37|23844.3|23724.3|10
1638376290000|2021-12-01 16:31:30|23843.92|23723.92|23840.21|23720.21|23843.92|23723.92|23838.95|23718.95|10
1638376300000|2021-12-01 16:31:40|23840.67|23720.67|23838.78|23718.78|23840.67|23720.67|23838.72|23718.72|9
1638376310000|2021-12-01 16:31:50|23838.33|23718.33|23839.41|23719.41|23839.41|23719.41|23838.33|23718.33|10
1638376320000|2021-12-01 16:32:00|23839.03|23719.03|23838.29|23718.29|23839.92|23719.92|23838.29|23718.29|9
1638376330000|2021-12-01 16:32:10|23837.57|23717.57|23833.53|23713.53|23838.59|23718.59|23833.53|23713.53|10
1638376340000|2021-12-01 16:32:20|23833.43|23713.43|23830.1|23710.1|23833.43|23713.43|23830.1|23710.1|10
1638376350000|2021-12-01 16:32:30|23829.8|23709.8|23828.72|23708.72|23830.06|23710.06|23827.64|23707.64|10
1638376360000|2021-12-01 16:32:40|23828.45|23708.45|23823.67|23703.67|23828.45|23708.45|23823.67|23703.67|10
1638376370000|2021-12-01 16:32:50|23823.72|23703.72|23823|23703|23824.29|23704.29|23823|23703|10
1638376380000|2021-12-01 16:33:00|23823.19|23703.19|23822.76|23702.76|23823.36|23703.36|23822.34|23702.34|9
1638376390000|2021-12-01 16:33:10|23822.81|23702.81|23821.61|23701.61|23822.81|23702.81|23821.2|23701.2|10
1638376400000|2021-12-01 16:33:20|23821.63|23701.63|23821.53|23701.53|23823.33|23703.33|23821.53|23701.53|10
1638376410000|2021-12-01 16:33:30|23821.67|23701.67|23823.73|23703.73|23824.4|23704.4|23821.67|23701.67|10
1638376420000|2021-12-01 16:33:40|23823.7|23703.7|23825.19|23705.19|23825.56|23705.56|23823.43|23703.43|9
1638376430000|2021-12-01 16:33:50|23826.24|23706.24|23829.92|23709.92|23830.83|23710.83|23826.24|23706.24|10
1638376440000|2021-12-01 16:34:00|23830.98|23710.98|23831.58|23711.58|23831.89|23711.89|23830.98|23710.98|10
1638376450000|2021-12-01 16:34:10|23831.66|23711.66|23830.43|23710.43|23831.88|23711.88|23829.96|23709.96|10
1638376460000|2021-12-01 16:34:20|23830.21|23710.21|23824.57|23704.57|23830.21|23710.21|23824.57|23704.57|10
1638376470000|2021-12-01 16:34:30|23823.44|23703.44|23813.64|23693.64|23823.44|23703.44|23813.64|23693.64|10
1638376480000|2021-12-01 16:34:40|23813.62|23693.62|23807.39|23687.39|23813.62|23693.62|23807.39|23687.39|10
1638376490000|2021-12-01 16:34:50|23807.31|23687.31|23806.1|23686.1|23808.19|23688.19|23806.1|23686.1|10
1638376500000|2021-12-01 16:35:00|23806.34|23686.34|23799.69|23679.69|23806.34|23686.34|23798.75|23678.75|10
1638376510000|2021-12-01 16:35:10|23798.75|23678.75|23798.97|23678.97|23799.04|23679.04|23797.27|23677.27|10
1638376520000|2021-12-01 16:35:20|23798.85|23678.85|23801.69|23681.69|23801.69|23681.69|23798.85|23678.85|10
1638376530000|2021-12-01 16:35:30|23801.22|23681.22|23808.56|23688.56|23808.56|23688.56|23801.06|23681.06|10
1638376540000|2021-12-01 16:35:40|23809.28|23689.28|23811.94|23691.94|23813.4|23693.4|23808.91|23688.91|10
1638376550000|2021-12-01 16:35:50|23811.91|23691.91|23814.52|23694.52|23814.52|23694.52|23811.91|23691.91|10
1638376560000|2021-12-01 16:36:00|23813.57|23693.57|23816.33|23696.33|23816.44|23696.44|23813.55|23693.55|10
1638376570000|2021-12-01 16:36:10|23815.51|23695.51|23818.89|23698.89|23818.89|23698.89|23815.26|23695.26|10
1638376580000|2021-12-01 16:36:20|23819.5|23699.5|23819.52|23699.52|23820.88|23700.88|23819.5|23699.5|10
1638376590000|2021-12-01 16:36:30|23819.44|23699.44|23820.67|23700.67|23821.68|23701.68|23818.81|23698.81|10
1638376600000|2021-12-01 16:36:40|23821.68|23701.68|23822.02|23702.02|23823.38|23703.38|23821.17|23701.17|10
1638376610000|2021-12-01 16:36:50|23823.51|23703.51|23826.06|23706.06|23826.06|23706.06|23823.51|23703.51|10
1638376620000|2021-12-01 16:37:00|23825.72|23705.72|23828.78|23708.78|23828.78|23708.78|23824.85|23704.85|10
1638376630000|2021-12-01 16:37:10|23829.02|23709.02|23829.79|23709.79|23830.42|23710.42|23829.02|23709.02|9
1638376640000|2021-12-01 16:37:20|23829.82|23709.82|23829.3|23709.3|23829.82|23709.82|23828.18|23708.18|9
1638376650000|2021-12-01 16:37:30|23829.38|23709.38|23828.3|23708.3|23830.82|23710.82|23828.3|23708.3|10
1638376660000|2021-12-01 16:37:40|23828.91|23708.91|23829.83|23709.83|23830.98|23710.98|23828.9|23708.9|10
1638376670000|2021-12-01 16:37:50|23829.67|23709.67|23831.94|23711.94|23832.08|23712.08|23829.67|23709.67|10
1638376680000|2021-12-01 16:38:00|23831.7|23711.7|23823.67|23703.67|23831.7|23711.7|23823.67|23703.67|10
1638376690000|2021-12-01 16:38:10|23823.69|23703.69|23822.91|23702.91|23823.69|23703.69|23821.4|23701.4|10
1638376700000|2021-12-01 16:38:20|23821.98|23701.98|23824.36|23704.36|23824.36|23704.36|23821.15|23701.15|10
1638376710000|2021-12-01 16:38:30|23824.22|23704.22|23825.05|23705.05|23825.05|23705.05|23822.81|23702.81|9
1638376720000|2021-12-01 16:38:40|23825.41|23705.41|23828.21|23708.21|23828.21|23708.21|23825.41|23705.41|8
1638376730000|2021-12-01 16:38:50|23828.22|23708.22|23830.29|23710.29|23830.29|23710.29|23828.22|23708.22|10
1638376740000|2021-12-01 16:39:00|23829.4|23709.4|23833.38|23713.38|23833.46|23713.46|23829.33|23709.33|10
1638376750000|2021-12-01 16:39:10|23833.42|23713.42|23832.84|23712.84|23834.87|23714.87|23832.84|23712.84|10
1638376760000|2021-12-01 16:39:20|23833.44|23713.44|23831.09|23711.09|23833.99|23713.99|23831.09|23711.09|10
1638376770000|2021-12-01 16:39:30|23830.23|23710.23|23826.91|23706.91|23830.23|23710.23|23826.91|23706.91|10
1638376780000|2021-12-01 16:39:40|23826.96|23706.96|23821.53|23701.53|23826.96|23706.96|23821.53|23701.53|10
1638376790000|2021-12-01 16:39:50|23821.2|23701.2|23817.74|23697.74|23821.2|23701.2|23817.71|23697.71|10
1638376800000|2021-12-01 16:40:00|23817.89|23697.89|23811.56|23691.56|23817.89|23697.89|23811.52|23691.52|10
1638376810000|2021-12-01 16:40:10|23812.16|23692.16|23814.68|23694.68|23814.68|23694.68|23811.22|23691.22|10
1638376820000|2021-12-01 16:40:20|23814.2|23694.2|23813.94|23693.94|23814.29|23694.29|23813.09|23693.09|10
1638376830000|2021-12-01 16:40:30|23814.04|23694.04|23812.57|23692.57|23814.04|23694.04|23812.11|23692.11|10
1638376840000|2021-12-01 16:40:40|23811.37|23691.37|23813.07|23693.07|23813.82|23693.82|23811.32|23691.32|10
1638376850000|2021-12-01 16:40:50|23813.27|23693.27|23811.22|23691.22|23814.11|23694.11|23811.13|23691.13|10
1638376860000|2021-12-01 16:41:00|23811.7|23691.7|23807.92|23687.92|23811.7|23691.7|23807.92|23687.92|7
1638376870000|2021-12-01 16:41:10|23807.72|23687.72|23804.45|23684.45|23807.72|23687.72|23804.45|23684.45|10
1638376880000|2021-12-01 16:41:20|23804.11|23684.11|23805.24|23685.24|23805.24|23685.24|23803.9|23683.9|10
1638376890000|2021-12-01 16:41:30|23805.55|23685.55|23809.31|23689.31|23809.31|23689.31|23805.52|23685.52|10
1638376900000|2021-12-01 16:41:40|23809.33|23689.33|23811.35|23691.35|23811.38|23691.38|23809.33|23689.33|10
1638376910000|2021-12-01 16:41:50|23810.71|23690.71|23812.5|23692.5|23812.5|23692.5|23810.31|23690.31|10
1638376920000|2021-12-01 16:42:00|23812.96|23692.96|23816.84|23696.84|23816.96|23696.96|23812.96|23692.96|10
1638376930000|2021-12-01 16:42:10|23815.3|23695.3|23815.82|23695.82|23815.82|23695.82|23815.12|23695.12|10
1638376940000|2021-12-01 16:42:20|23815.97|23695.97|23821.17|23701.17|23821.17|23701.17|23815.48|23695.48|10
1638376950000|2021-12-01 16:42:30|23821.41|23701.41|23820.17|23700.17|23821.41|23701.41|23820.17|23700.17|10
1638376960000|2021-12-01 16:42:40|23820.25|23700.25|23818.63|23698.63|23820.52|23700.52|23818.63|23698.63|10
1638376970000|2021-12-01 16:42:50|23817.68|23697.68|23820.55|23700.55|23820.55|23700.55|23817.68|23697.68|9
1638376980000|2021-12-01 16:43:00|23821.29|23701.29|23823.39|23703.39|23823.39|23703.39|23820.12|23700.12|10
1638376990000|2021-12-01 16:43:10|23823.52|23703.52|23827.54|23707.54|23827.77|23707.77|23823.01|23703.01|10
1638377000000|2021-12-01 16:43:20|23827.18|23707.18|23824.3|23704.3|23827.21|23707.21|23823.69|23703.69|10
1638377010000|2021-12-01 16:43:30|23823.69|23703.69|23824.75|23704.75|23825|23705|23823.67|23703.67|9
1638377020000|2021-12-01 16:43:40|23825.05|23705.05|23825.88|23705.88|23825.88|23705.88|23823.64|23703.64|10
1638377030000|2021-12-01 16:43:50|23824.23|23704.23|23820.06|23700.06|23824.23|23704.23|23820.06|23700.06|10
1638377040000|2021-12-01 16:44:00|23819.81|23699.81|23818.08|23698.08|23819.81|23699.81|23817.92|23697.92|10
1638377050000|2021-12-01 16:44:10|23818.15|23698.15|23819.47|23699.47|23819.92|23699.92|23818.05|23698.05|10
1638377060000|2021-12-01 16:44:20|23820.03|23700.03|23818.43|23698.43|23820.76|23700.76|23817.39|23697.39|10
1638377070000|2021-12-01 16:44:30|23817.59|23697.59|23816.38|23696.38|23817.59|23697.59|23816.2|23696.2|10
1638377080000|2021-12-01 16:44:40|23816.62|23696.62|23814.88|23694.88|23816.78|23696.78|23814.88|23694.88|10
1638377090000|2021-12-01 16:44:50|23814.89|23694.89|23811.65|23691.65|23815.32|23695.32|23811.65|23691.65|10
1638377100000|2021-12-01 16:45:00|23810.66|23690.66|23809.05|23689.05|23811.23|23691.23|23809.05|23689.05|10
1638377110000|2021-12-01 16:45:10|23809.22|23689.22|23807.54|23687.54|23809.44|23689.44|23806.91|23686.91|10
1638377120000|2021-12-01 16:45:20|23807.59|23687.59|23808.27|23688.27|23808.43|23688.43|23807.53|23687.53|10
1638377130000|2021-12-01 16:45:30|23807.88|23687.88|23807.62|23687.62|23807.88|23687.88|23806.02|23686.02|10
1638377140000|2021-12-01 16:45:40|23807.47|23687.47|23806.27|23686.27|23809.65|23689.65|23806.27|23686.27|10
1638377150000|2021-12-01 16:45:50|23806.05|23686.05|23802.3|23682.3|23806.05|23686.05|23802.3|23682.3|10
1638377160000|2021-12-01 16:46:00|23803.03|23683.03|23801.01|23681.01|23803.03|23683.03|23800.52|23680.52|10
1638377170000|2021-12-01 16:46:10|23801.03|23681.03|23797.26|23677.26|23801.03|23681.03|23797.26|23677.26|10
1638377180000|2021-12-01 16:46:20|23797.59|23677.59|23798.71|23678.71|23798.71|23678.71|23797.07|23677.07|10
1638377190000|2021-12-01 16:46:30|23798.49|23678.49|23799.99|23679.99|23799.99|23679.99|23798.28|23678.28|10
1638377200000|2021-12-01 16:46:40|23799.93|23679.93|23800.46|23680.46|23800.9|23680.9|23799.04|23679.04|10
1638377210000|2021-12-01 16:46:50|23799.71|23679.71|23800.24|23680.24|23801.09|23681.09|23799.71|23679.71|10
1638377220000|2021-12-01 16:47:00|23800.49|23680.49|23800.95|23680.95|23801.62|23681.62|23799.92|23679.92|10
1638377230000|2021-12-01 16:47:10|23801.85|23681.85|23799.97|23679.97|23801.92|23681.92|23799.97|23679.97|10
1638377240000|2021-12-01 16:47:20|23800.09|23680.09|23799.82|23679.82|23800.45|23680.45|23799.21|23679.21|9
1638377250000|2021-12-01 16:47:30|23801.21|23681.21|23799.83|23679.83|23801.21|23681.21|23799.23|23679.23|10
1638377260000|2021-12-01 16:47:40|23800.12|23680.12|23798.38|23678.38|23800.37|23680.37|23798.23|23678.23|10
1638377270000|2021-12-01 16:47:50|23798.46|23678.46|23796.29|23676.29|23798.46|23678.46|23796.29|23676.29|10
1638377280000|2021-12-01 16:48:00|23795.98|23675.98|23789.54|23669.54|23795.98|23675.98|23789.54|23669.54|10
1638377290000|2021-12-01 16:48:10|23790.34|23670.34|23788.52|23668.52|23790.41|23670.41|23788.2|23668.2|10
1638377300000|2021-12-01 16:48:20|23788.49|23668.49|23789.18|23669.18|23789.21|23669.21|23787.87|23667.87|10
1638377310000|2021-12-01 16:48:30|23789.93|23669.93|23789.24|23669.24|23790.34|23670.34|23789.22|23669.22|10
1638377320000|2021-12-01 16:48:40|23789.21|23669.21|23788.92|23668.92|23789.21|23669.21|23788.43|23668.43|10
1638377330000|2021-12-01 16:48:50|23788.74|23668.74|23788.36|23668.36|23789.18|23669.18|23787.98|23667.98|10
1638377340000|2021-12-01 16:49:00|23788.26|23668.26|23789.56|23669.56|23790.1|23670.1|23788.26|23668.26|10
1638377350000|2021-12-01 16:49:10|23789.42|23669.42|23790.4|23670.4|23790.65|23670.65|23789.42|23669.42|10
1638377360000|2021-12-01 16:49:20|23790.37|23670.37|23790.04|23670.04|23791.39|23671.39|23789.91|23669.91|10
1638377370000|2021-12-01 16:49:30|23789.54|23669.54|23791.46|23671.46|23791.46|23671.46|23789.54|23669.54|7
1638377380000|2021-12-01 16:49:40|23792.41|23672.41|23794.36|23674.36|23795.22|23675.22|23792.41|23672.41|10
1638377390000|2021-12-01 16:49:50|23795.57|23675.57|23795.17|23675.17|23796.47|23676.47|23794.98|23674.98|10
1638377400000|2021-12-01 16:50:00|23795.04|23675.04|23791.75|23671.75|23795.04|23675.04|23791.75|23671.75|10
1638377410000|2021-12-01 16:50:10|23791.65|23671.65|23792|23672|23792.14|23672.14|23791.15|23671.15|10
1638377420000|2021-12-01 16:50:20|23792.9|23672.9|23795|23675|23795|23675|23792.59|23672.59|10
1638377430000|2021-12-01 16:50:30|23796.28|23676.28|23803.05|23683.05|23803.05|23683.05|23796.28|23676.28|10
1638377440000|2021-12-01 16:50:40|23803.81|23683.81|23808.45|23688.45|23808.51|23688.51|23803.81|23683.81|10
1638377450000|2021-12-01 16:50:50|23808.25|23688.25|23810.5|23690.5|23810.64|23690.64|23808.03|23688.03|9
1638377460000|2021-12-01 16:51:00|23810.77|23690.77|23812.71|23692.71|23813.01|23693.01|23810.44|23690.44|10
1638377470000|2021-12-01 16:51:10|23813.29|23693.29|23806.12|23686.12|23813.29|23693.29|23806.12|23686.12|10
1638377480000|2021-12-01 16:51:20|23806.7|23686.7|23805.32|23685.32|23808.31|23688.31|23805.32|23685.32|10
1638377490000|2021-12-01 16:51:30|23807.07|23687.07|23813.14|23693.14|23813.14|23693.14|23807.07|23687.07|10
1638377500000|2021-12-01 16:51:40|23813.02|23693.02|23810.24|23690.24|23813.02|23693.02|23810.13|23690.13|10
1638377510000|2021-12-01 16:51:50|23810.53|23690.53|23809.94|23689.94|23810.53|23690.53|23809.87|23689.87|9
1638377520000|2021-12-01 16:52:00|23809.98|23689.98|23813.59|23693.59|23813.59|23693.59|23809.91|23689.91|10
1638377530000|2021-12-01 16:52:10|23813.65|23693.65|23813.23|23693.23|23813.69|23693.69|23812.92|23692.92|10
1638377540000|2021-12-01 16:52:20|23813.38|23693.38|23813.14|23693.14|23813.59|23693.59|23812.66|23692.66|10
1638377550000|2021-12-01 16:52:30|23812.93|23692.93|23814.1|23694.1|23814.1|23694.1|23812.24|23692.24|10
1638377560000|2021-12-01 16:52:40|23813.51|23693.51|23811.31|23691.31|23813.85|23693.85|23811.23|23691.23|9
1638377570000|2021-12-01 16:52:50|23811.6|23691.6|23811.7|23691.7|23811.95|23691.95|23810.71|23690.71|10
1638377580000|2021-12-01 16:53:00|23811.81|23691.81|23810.71|23690.71|23812.15|23692.15|23810.71|23690.71|10
1638377590000|2021-12-01 16:53:10|23810.74|23690.74|23809.32|23689.32|23810.74|23690.74|23808.62|23688.62|10
1638377600000|2021-12-01 16:53:20|23810.32|23690.32|23807.09|23687.09|23810.32|23690.32|23807.09|23687.09|9
1638377610000|2021-12-01 16:53:30|23807.06|23687.06|23804.19|23684.19|23807.06|23687.06|23804.19|23684.19|10
1638377620000|2021-12-01 16:53:40|23804.72|23684.72|23799.45|23679.45|23804.72|23684.72|23799.45|23679.45|10
1638377630000|2021-12-01 16:53:50|23799.2|23679.2|23794.12|23674.12|23799.74|23679.74|23794.12|23674.12|10
1638377640000|2021-12-01 16:54:00|23794.03|23674.03|23791.04|23671.04|23794.03|23674.03|23790.93|23670.93|10
1638377650000|2021-12-01 16:54:10|23790.22|23670.22|23787.09|23667.09|23790.61|23670.61|23786.71|23666.71|10
1638377660000|2021-12-01 16:54:20|23787.04|23667.04|23781.95|23661.95|23787.47|23667.47|23781.95|23661.95|10
1638377670000|2021-12-01 16:54:30|23781.96|23661.96|23770.33|23650.33|23782.55|23662.55|23770.33|23650.33|10
1638377680000|2021-12-01 16:54:40|23770.01|23650.01|23769.12|23649.12|23770.35|23650.35|23767.66|23647.66|10
1638377690000|2021-12-01 16:54:50|23766.89|23646.89|23757.71|23637.71|23767.06|23647.06|23757.71|23637.71|10
1638377700000|2021-12-01 16:55:00|23757.23|23637.23|23752.24|23632.24|23757.55|23637.55|23752.24|23632.24|10
1638377710000|2021-12-01 16:55:10|23752.11|23632.11|23753.18|23633.18|23753.18|23633.18|23750.81|23630.81|10
1638377720000|2021-12-01 16:55:20|23752.49|23632.49|23749.45|23629.45|23752.49|23632.49|23748.91|23628.91|10
1638377730000|2021-12-01 16:55:30|23750.03|23630.03|23752.04|23632.04|23752.63|23632.63|23750.03|23630.03|10
1638377740000|2021-12-01 16:55:40|23751.52|23631.52|23747.17|23627.17|23751.52|23631.52|23747.17|23627.17|9
1638377750000|2021-12-01 16:55:50|23746.23|23626.23|23741.27|23621.27|23746.23|23626.23|23740.84|23620.84|10
1638377760000|2021-12-01 16:56:00|23741.35|23621.35|23742.9|23622.9|23744.42|23624.42|23741.35|23621.35|9
1638377770000|2021-12-01 16:56:10|23742.29|23622.29|23740.15|23620.15|23742.29|23622.29|23740.15|23620.15|9
1638377780000|2021-12-01 16:56:20|23740.66|23620.66|23744.26|23624.26|23744.47|23624.47|23740.66|23620.66|10
1638377790000|2021-12-01 16:56:30|23744.5|23624.5|23743.17|23623.17|23744.5|23624.5|23742.49|23622.49|9
1638377800000|2021-12-01 16:56:40|23742.57|23622.57|23738.74|23618.74|23742.57|23622.57|23738.74|23618.74|9
1638377810000|2021-12-01 16:56:50|23738.33|23618.33|23735.03|23615.03|23738.33|23618.33|23734.84|23614.84|9
1638377820000|2021-12-01 16:57:00|23735.72|23615.72|23733.2|23613.2|23735.84|23615.84|23733.11|23613.11|9
1638377830000|2021-12-01 16:57:10|23733.43|23613.43|23735.87|23615.87|23735.87|23615.87|23733.43|23613.43|10
1638377840000|2021-12-01 16:57:20|23736.01|23616.01|23738.91|23618.91|23738.91|23618.91|23736.01|23616.01|10
1638377850000|2021-12-01 16:57:30|23740.62|23620.62|23742.15|23622.15|23742.36|23622.36|23740.62|23620.62|10
1638377860000|2021-12-01 16:57:40|23742.38|23622.38|23743.14|23623.14|23743.63|23623.63|23741.6|23621.6|10
1638377870000|2021-12-01 16:57:50|23743.57|23623.57|23739.37|23619.37|23743.57|23623.57|23738.8|23618.8|10
1638377880000|2021-12-01 16:58:00|23738.71|23618.71|23732.55|23612.55|23738.71|23618.71|23732.55|23612.55|9
1638377890000|2021-12-01 16:58:10|23731.99|23611.99|23722.92|23602.92|23731.99|23611.99|23722.92|23602.92|10
1638377900000|2021-12-01 16:58:20|23722.6|23602.6|23720.46|23600.46|23722.6|23602.6|23720.46|23600.46|10
1638377910000|2021-12-01 16:58:30|23720.15|23600.15|23719.92|23599.92|23720.38|23600.38|23719.19|23599.19|10
1638377920000|2021-12-01 16:58:40|23721.99|23601.99|23721.03|23601.03|23722.92|23602.92|23721.03|23601.03|10
1638377930000|2021-12-01 16:58:50|23720.93|23600.93|23719.27|23599.27|23721.22|23601.22|23719.05|23599.05|10
1638377940000|2021-12-01 16:59:00|23719.4|23599.4|23716.94|23596.94|23719.4|23599.4|23716.94|23596.94|10
1638377950000|2021-12-01 16:59:10|23716.33|23596.33|23714.82|23594.82|23716.33|23596.33|23714.51|23594.51|10
1638377960000|2021-12-01 16:59:20|23714.95|23594.95|23718.49|23598.49|23718.49|23598.49|23714.42|23594.42|10
1638377970000|2021-12-01 16:59:30|23718.48|23598.48|23718.57|23598.57|23719.58|23599.58|23718.48|23598.48|10
1638377980000|2021-12-01 16:59:40|23716.81|23596.81|23717.46|23597.46|23717.46|23597.46|23716.56|23596.56|10
1638377990000|2021-12-01 16:59:50|23717.58|23597.58|23718.88|23598.88|23719.14|23599.14|23717.58|23597.58|10
1638378000000|2021-12-01 17:00:00|23718.87|23598.87|23715.97|23595.97|23718.87|23598.87|23715.97|23595.97|9
1638378010000|2021-12-01 17:00:10|23716.22|23596.22|23726.67|23606.67|23726.67|23606.67|23715.67|23595.67|10
1638378020000|2021-12-01 17:00:20|23727.06|23607.06|23727.57|23607.57|23727.79|23607.79|23725.64|23605.64|10
1638378030000|2021-12-01 17:00:30|23728.27|23608.27|23726.32|23606.32|23728.32|23608.32|23726.32|23606.32|10
1638378040000|2021-12-01 17:00:40|23726.35|23606.35|23728.8|23608.8|23728.8|23608.8|23725.51|23605.51|10
1638378050000|2021-12-01 17:00:50|23728.68|23608.68|23730.4|23610.4|23730.4|23610.4|23728.68|23608.68|9
1638378060000|2021-12-01 17:01:00|23730.64|23610.64|23733.26|23613.26|23733.26|23613.26|23730.04|23610.04|10
1638378070000|2021-12-01 17:01:10|23732.87|23612.87|23736.91|23616.91|23736.91|23616.91|23732.87|23612.87|10
1638378080000|2021-12-01 17:01:20|23736.88|23616.88|23737.15|23617.15|23737.18|23617.18|23736.38|23616.38|9
1638378090000|2021-12-01 17:01:30|23738.18|23618.18|23737.66|23617.66|23738.57|23618.57|23737.66|23617.66|10
1638378100000|2021-12-01 17:01:40|23737.26|23617.26|23737.7|23617.7|23737.7|23617.7|23735.53|23615.53|10
1638378110000|2021-12-01 17:01:50|23738.01|23618.01|23737.9|23617.9|23738.56|23618.56|23737.64|23617.64|10
1638378120000|2021-12-01 17:02:00|23738.79|23618.79|23740.84|23620.84|23740.84|23620.84|23738.61|23618.61|8
1638378130000|2021-12-01 17:02:10|23741.1|23621.1|23743.85|23623.85|23743.99|23623.99|23741.09|23621.09|10
1638378140000|2021-12-01 17:02:20|23743.83|23623.83|23746|23626|23746|23626|23743.83|23623.83|9
1638378150000|2021-12-01 17:02:30|23745.62|23625.62|23745.45|23625.45|23745.82|23625.82|23745.09|23625.09|10
1638378160000|2021-12-01 17:02:40|23747.07|23627.07|23745.82|23625.82|23747.07|23627.07|23743.89|23623.89|10
1638378170000|2021-12-01 17:02:50|23745.87|23625.87|23748.41|23628.41|23748.41|23628.41|23745.87|23625.87|10
1638378180000|2021-12-01 17:03:00|23748.1|23628.1|23748.9|23628.9|23748.9|23628.9|23747.59|23627.59|10
1638378190000|2021-12-01 17:03:10|23752.25|23632.25|23751.29|23631.29|23752.58|23632.58|23750.61|23630.61|10
1638378200000|2021-12-01 17:03:20|23752.23|23632.23|23754.28|23634.28|23754.69|23634.69|23749.92|23629.92|10
1638378210000|2021-12-01 17:03:30|23756.04|23636.04|23755.4|23635.4|23757.44|23637.44|23754.88|23634.88|10
1638378220000|2021-12-01 17:03:40|23755.94|23635.94|23753.27|23633.27|23756.08|23636.08|23753.05|23633.05|8
1638378230000|2021-12-01 17:03:50|23753.07|23633.07|23746.58|23626.58|23753.07|23633.07|23746.58|23626.58|10
1638378240000|2021-12-01 17:04:00|23745.55|23625.55|23744.65|23624.65|23745.55|23625.55|23742.2|23622.2|10
1638378250000|2021-12-01 17:04:10|23744.78|23624.78|23748.52|23628.52|23748.71|23628.71|23744.78|23624.78|10
1638378260000|2021-12-01 17:04:20|23750.39|23630.39|23755.16|23635.16|23755.16|23635.16|23749.28|23629.28|10
1638378270000|2021-12-01 17:04:30|23755.51|23635.51|23757.51|23637.51|23757.79|23637.79|23755.51|23635.51|10
1638378280000|2021-12-01 17:04:40|23758.36|23638.36|23756.62|23636.62|23758.8|23638.8|23756.62|23636.62|10
1638378290000|2021-12-01 17:04:50|23756.34|23636.34|23758.38|23638.38|23758.38|23638.38|23756.34|23636.34|10
1638378300000|2021-12-01 17:05:00|23760.32|23640.32|23762.29|23642.29|23762.42|23642.42|23760.32|23640.32|10
1638378310000|2021-12-01 17:05:10|23762.2|23642.2|23763.72|23643.72|23763.72|23643.72|23762.2|23642.2|9
1638378320000|2021-12-01 17:05:20|23763.5|23643.5|23758.8|23638.8|23763.5|23643.5|23757.45|23637.45|10
1638378330000|2021-12-01 17:05:30|23756.29|23636.29|23756.03|23636.03|23757.32|23637.32|23756.03|23636.03|10
1638378340000|2021-12-01 17:05:40|23755.87|23635.87|23758.3|23638.3|23758.3|23638.3|23755.87|23635.87|10
1638378350000|2021-12-01 17:05:50|23757.02|23637.02|23752.93|23632.93|23757.35|23637.35|23752.93|23632.93|10
1638378360000|2021-12-01 17:06:00|23752.74|23632.74|23746.68|23626.68|23752.74|23632.74|23746.19|23626.19|10
1638378370000|2021-12-01 17:06:10|23746.48|23626.48|23749.29|23629.29|23750.85|23630.85|23746.48|23626.48|10
1638378380000|2021-12-01 17:06:20|23749.71|23629.71|23751|23631|23752.2|23632.2|23749.28|23629.28|10
1638378390000|2021-12-01 17:06:30|23749.88|23629.88|23751.44|23631.44|23752.19|23632.19|23749.87|23629.87|10
1638378400000|2021-12-01 17:06:40|23749.93|23629.93|23751.09|23631.09|23752.46|23632.46|23749.93|23629.93|9
1638378410000|2021-12-01 17:06:50|23751.97|23631.97|23751.4|23631.4|23752.75|23632.75|23751.4|23631.4|10
1638378420000|2021-12-01 17:07:00|23751.1|23631.1|23750.74|23630.74|23751.16|23631.16|23750.01|23630.01|9
1638378430000|2021-12-01 17:07:10|23750.34|23630.34|23752.08|23632.08|23752.08|23632.08|23750.25|23630.25|10
1638378440000|2021-12-01 17:07:20|23752.19|23632.19|23752.65|23632.65|23752.65|23632.65|23751.18|23631.18|8
1638378450000|2021-12-01 17:07:30|23753.32|23633.32|23755.04|23635.04|23755.51|23635.51|23752.32|23632.32|10
1638378460000|2021-12-01 17:07:40|23755.3|23635.3|23753.12|23633.12|23756.33|23636.33|23753.12|23633.12|10
1638378470000|2021-12-01 17:07:50|23752.73|23632.73|23747.6|23627.6|23752.73|23632.73|23747.6|23627.6|10
1638378480000|2021-12-01 17:08:00|23747.85|23627.85|23737.12|23617.12|23747.85|23627.85|23737.12|23617.12|10
1638378490000|2021-12-01 17:08:10|23736.81|23616.81|23732.41|23612.41|23737.1|23617.1|23732.41|23612.41|10
1638378500000|2021-12-01 17:08:20|23730.94|23610.94|23727.68|23607.68|23731.21|23611.21|23727.68|23607.68|10
1638378510000|2021-12-01 17:08:30|23727.26|23607.26|23725.45|23605.45|23727.26|23607.26|23725.45|23605.45|10
1638378520000|2021-12-01 17:08:40|23726.17|23606.17|23725.63|23605.63|23726.19|23606.19|23725.29|23605.29|10
1638378530000|2021-12-01 17:08:50|23725.61|23605.61|23724.34|23604.34|23725.68|23605.68|23723.34|23603.34|10
1638378540000|2021-12-01 17:09:00|23724.32|23604.32|23723.17|23603.17|23724.32|23604.32|23721.88|23601.88|10
1638378550000|2021-12-01 17:09:10|23723.4|23603.4|23727.19|23607.19|23727.19|23607.19|23723.4|23603.4|9
1638378560000|2021-12-01 17:09:20|23726.58|23606.58|23727.89|23607.89|23728.61|23608.61|23726.23|23606.23|10
1638378570000|2021-12-01 17:09:30|23727.83|23607.83|23726.18|23606.18|23727.89|23607.89|23726.1|23606.1|10
1638378580000|2021-12-01 17:09:40|23726.38|23606.38|23726.16|23606.16|23726.98|23606.98|23725.68|23605.68|10
1638378590000|2021-12-01 17:09:50|23726.17|23606.17|23726.88|23606.88|23727.39|23607.39|23724.77|23604.77|10
1638378600000|2021-12-01 17:10:00|23726.87|23606.87|23727.75|23607.75|23727.75|23607.75|23726.83|23606.83|9
1638378610000|2021-12-01 17:10:10|23728.07|23608.07|23729.15|23609.15|23729.15|23609.15|23726.99|23606.99|10
1638378620000|2021-12-01 17:10:20|23728.93|23608.93|23727.48|23607.48|23728.93|23608.93|23727.46|23607.46|10
1638378630000|2021-12-01 17:10:30|23728.01|23608.01|23729.61|23609.61|23729.61|23609.61|23727.87|23607.87|10
1638378640000|2021-12-01 17:10:40|23729.72|23609.72|23729.48|23609.48|23729.72|23609.72|23727.71|23607.71|10
1638378650000|2021-12-01 17:10:50|23729.59|23609.59|23727.75|23607.75|23729.59|23609.59|23727.53|23607.53|10
1638378660000|2021-12-01 17:11:00|23728.46|23608.46|23726.03|23606.03|23728.46|23608.46|23726.03|23606.03|10
1638378670000|2021-12-01 17:11:10|23725.69|23605.69|23726.63|23606.63|23726.63|23606.63|23725.37|23605.37|9
1638378680000|2021-12-01 17:11:20|23727.19|23607.19|23731.63|23611.63|23731.63|23611.63|23727.19|23607.19|10
1638378690000|2021-12-01 17:11:30|23731.78|23611.78|23739.98|23619.98|23739.98|23619.98|23731.78|23611.78|9
1638378700000|2021-12-01 17:11:40|23739.54|23619.54|23742.62|23622.62|23742.62|23622.62|23739.54|23619.54|9
1638378710000|2021-12-01 17:11:50|23742.67|23622.67|23742.54|23622.54|23743.32|23623.32|23742.05|23622.05|10
1638378720000|2021-12-01 17:12:00|23742.51|23622.51|23744.54|23624.54|23744.54|23624.54|23742.51|23622.51|10
1638378730000|2021-12-01 17:12:10|23746.13|23626.13|23746.42|23626.42|23746.42|23626.42|23745.19|23625.19|10
1638378740000|2021-12-01 17:12:20|23745.56|23625.56|23745.99|23625.99|23746.67|23626.67|23745.46|23625.46|10
1638378750000|2021-12-01 17:12:30|23746.41|23626.41|23745.66|23625.66|23747.43|23627.43|23745.66|23625.66|10
1638378760000|2021-12-01 17:12:40|23745.73|23625.73|23747.62|23627.62|23747.93|23627.93|23745.61|23625.61|10
1638378770000|2021-12-01 17:12:50|23747.67|23627.67|23744.04|23624.04|23747.67|23627.67|23744.04|23624.04|10
1638378780000|2021-12-01 17:13:00|23743.88|23623.88|23742.85|23622.85|23743.88|23623.88|23741.89|23621.89|10
1638378790000|2021-12-01 17:13:10|23741.64|23621.64|23740.42|23620.42|23741.64|23621.64|23740.42|23620.42|10
1638378800000|2021-12-01 17:13:20|23740.57|23620.57|23737.56|23617.56|23740.57|23620.57|23737.56|23617.56|10
1638378810000|2021-12-01 17:13:30|23736.94|23616.94|23739.42|23619.42|23739.78|23619.78|23736.94|23616.94|10
1638378820000|2021-12-01 17:13:40|23737.75|23617.75|23737.01|23617.01|23739.15|23619.15|23737.01|23617.01|10
1638378830000|2021-12-01 17:13:50|23737.3|23617.3|23734.73|23614.73|23737.3|23617.3|23734.73|23614.73|10
1638378840000|2021-12-01 17:14:00|23734|23614|23729.48|23609.48|23734|23614|23729.37|23609.37|10
1638378850000|2021-12-01 17:14:10|23728.41|23608.41|23729|23609|23729.41|23609.41|23727.99|23607.99|10
1638378860000|2021-12-01 17:14:20|23729.24|23609.24|23730.22|23610.22|23730.22|23610.22|23728.45|23608.45|10
1638378870000|2021-12-01 17:14:30|23731.21|23611.21|23729.73|23609.73|23731.31|23611.31|23729.01|23609.01|10
1638378880000|2021-12-01 17:14:40|23729.2|23609.2|23729.05|23609.05|23729.44|23609.44|23728.29|23608.29|10
1638378890000|2021-12-01 17:14:50|23729|23609|23728.51|23608.51|23729|23609|23727.55|23607.55|10
1638378900000|2021-12-01 17:15:00|23728.3|23608.3|23730.05|23610.05|23730.05|23610.05|23728.3|23608.3|10
1638378910000|2021-12-01 17:15:10|23731.37|23611.37|23735.05|23615.05|23735.51|23615.51|23731.37|23611.37|10
1638378920000|2021-12-01 17:15:20|23736.23|23616.23|23742.21|23622.21|23742.21|23622.21|23736.23|23616.23|9
1638378930000|2021-12-01 17:15:30|23742.02|23622.02|23749.97|23629.97|23749.97|23629.97|23742.02|23622.02|8
1638378940000|2021-12-01 17:15:40|23751.18|23631.18|23754.03|23634.03|23754.1|23634.1|23750.98|23630.98|10
1638378950000|2021-12-01 17:15:50|23752.59|23632.59|23753.76|23633.76|23753.76|23633.76|23752.59|23632.59|9
1638378960000|2021-12-01 17:16:00|23753.85|23633.85|23755.51|23635.51|23755.51|23635.51|23753.85|23633.85|9
1638378970000|2021-12-01 17:16:10|23755.45|23635.45|23758.18|23638.18|23759.2|23639.2|23755.45|23635.45|10
1638378980000|2021-12-01 17:16:20|23758.45|23638.45|23759.52|23639.52|23759.93|23639.93|23758.02|23638.02|10
1638378990000|2021-12-01 17:16:30|23760.8|23640.8|23757.15|23637.15|23761.2|23641.2|23757.15|23637.15|10
1638379000000|2021-12-01 17:16:40|23758.05|23638.05|23760.45|23640.45|23760.45|23640.45|23757.56|23637.56|10
1638379010000|2021-12-01 17:16:50|23760.18|23640.18|23758.79|23638.79|23760.18|23640.18|23757.3|23637.3|10
1638379020000|2021-12-01 17:17:00|23758.97|23638.97|23758.15|23638.15|23759.75|23639.75|23758.15|23638.15|10
1638379030000|2021-12-01 17:17:10|23760.11|23640.11|23760.24|23640.24|23760.97|23640.97|23759.59|23639.59|10
1638379040000|2021-12-01 17:17:20|23759.82|23639.82|23753.71|23633.71|23759.82|23639.82|23753.71|23633.71|10
1638379050000|2021-12-01 17:17:30|23753.59|23633.59|23758|23638|23758|23638|23752.91|23632.91|10
1638379060000|2021-12-01 17:17:40|23759.1|23639.1|23761.02|23641.02|23761.02|23641.02|23758.84|23638.84|10
1638379070000|2021-12-01 17:17:50|23761.22|23641.22|23759.19|23639.19|23761.22|23641.22|23759.08|23639.08|10
1638379080000|2021-12-01 17:18:00|23758.87|23638.87|23755.81|23635.81|23759.19|23639.19|23755.81|23635.81|9
1638379090000|2021-12-01 17:18:10|23754.96|23634.96|23758.01|23638.01|23758.01|23638.01|23754.51|23634.51|10
1638379100000|2021-12-01 17:18:20|23758.3|23638.3|23762.04|23642.04|23762.04|23642.04|23758.3|23638.3|10
1638379110000|2021-12-01 17:18:30|23762.38|23642.38|23761.64|23641.64|23762.38|23642.38|23761.33|23641.33|10
1638379120000|2021-12-01 17:18:40|23761.73|23641.73|23760.76|23640.76|23761.73|23641.73|23760.1|23640.1|10
1638379130000|2021-12-01 17:18:50|23760.63|23640.63|23759.34|23639.34|23760.63|23640.63|23758.82|23638.82|9
1638379140000|2021-12-01 17:19:00|23758.35|23638.35|23759.19|23639.19|23759.19|23639.19|23758.12|23638.12|9
1638379150000|2021-12-01 17:19:10|23759.23|23639.23|23759.24|23639.24|23759.5|23639.5|23758.96|23638.96|9
1638379160000|2021-12-01 17:19:20|23759.11|23639.11|23759.42|23639.42|23759.42|23639.42|23757.54|23637.54|10
1638379170000|2021-12-01 17:19:30|23759.25|23639.25|23758.63|23638.63|23759.88|23639.88|23758.63|23638.63|10
1638379180000|2021-12-01 17:19:40|23758.3|23638.3|23756.84|23636.84|23758.88|23638.88|23756.84|23636.84|9
1638379190000|2021-12-01 17:19:50|23757.57|23637.57|23757.12|23637.12|23757.86|23637.86|23755.98|23635.98|10
1638379200000|2021-12-01 17:20:00|23756.21|23636.21|23755.44|23635.44|23756.25|23636.25|23755.44|23635.44|10
1638379210000|2021-12-01 17:20:10|23755.93|23635.93|23754.02|23634.02|23755.93|23635.93|23753.06|23633.06|10
1638379220000|2021-12-01 17:20:20|23753.75|23633.75|23750.98|23630.98|23753.75|23633.75|23750.98|23630.98|9
1638379230000|2021-12-01 17:20:30|23749.67|23629.67|23753.18|23633.18|23753.2|23633.2|23749.36|23629.36|9
1638379240000|2021-12-01 17:20:40|23754.59|23634.59|23754.24|23634.24|23754.59|23634.59|23753.21|23633.21|8
1638379250000|2021-12-01 17:20:50|23755.37|23635.37|23753.07|23633.07|23755.41|23635.41|23753.07|23633.07|10
1638379260000|2021-12-01 17:21:00|23753.29|23633.29|23752.26|23632.26|23753.78|23633.78|23752.24|23632.24|10
1638379270000|2021-12-01 17:21:10|23753.83|23633.83|23751.05|23631.05|23753.84|23633.84|23750.74|23630.74|10
1638379280000|2021-12-01 17:21:20|23750.83|23630.83|23747.31|23627.31|23751.13|23631.13|23747.31|23627.31|10
1638379290000|2021-12-01 17:21:30|23744.47|23624.47|23738.97|23618.97|23744.47|23624.47|23738.97|23618.97|10
1638379300000|2021-12-01 17:21:40|23737.17|23617.17|23734.83|23614.83|23737.59|23617.59|23734.43|23614.43|10
1638379310000|2021-12-01 17:21:50|23734.74|23614.74|23733.11|23613.11|23734.74|23614.74|23732.92|23612.92|10
1638379320000|2021-12-01 17:22:00|23733.07|23613.07|23726.9|23606.9|23733.07|23613.07|23726.67|23606.67|10
1638379330000|2021-12-01 17:22:10|23726.87|23606.87|23724.6|23604.6|23726.87|23606.87|23723.16|23603.16|10
1638379340000|2021-12-01 17:22:20|23722.61|23602.61|23725.63|23605.63|23725.76|23605.76|23722.61|23602.61|10
1638379350000|2021-12-01 17:22:30|23726.15|23606.15|23726.18|23606.18|23727.18|23607.18|23723.98|23603.98|10
1638379360000|2021-12-01 17:22:40|23726.03|23606.03|23721.66|23601.66|23726.03|23606.03|23721.49|23601.49|10
1638379370000|2021-12-01 17:22:50|23721.71|23601.71|23719.74|23599.74|23721.83|23601.83|23719.32|23599.32|10
1638379380000|2021-12-01 17:23:00|23718.39|23598.39|23715.47|23595.47|23718.59|23598.59|23715.47|23595.47|10
1638379390000|2021-12-01 17:23:10|23714.59|23594.59|23709.28|23589.28|23714.59|23594.59|23709.28|23589.28|10
1638379400000|2021-12-01 17:23:20|23710.27|23590.27|23709.47|23589.47|23710.59|23590.59|23709.41|23589.41|10
1638379410000|2021-12-01 17:23:30|23708.46|23588.46|23707.47|23587.47|23708.6|23588.6|23706.63|23586.63|10
1638379420000|2021-12-01 17:23:40|23707.95|23587.95|23707.69|23587.69|23708.3|23588.3|23706.08|23586.08|10
1638379430000|2021-12-01 17:23:50|23708.22|23588.22|23711.96|23591.96|23711.96|23591.96|23708.11|23588.11|10
1638379440000|2021-12-01 17:24:00|23711.04|23591.04|23712.97|23592.97|23712.97|23592.97|23710.96|23590.96|10
1638379450000|2021-12-01 17:24:10|23712.96|23592.96|23715.14|23595.14|23715.14|23595.14|23712.96|23592.96|10
1638379460000|2021-12-01 17:24:20|23715.63|23595.63|23710.41|23590.41|23715.63|23595.63|23710.1|23590.1|10
1638379470000|2021-12-01 17:24:30|23709.73|23589.73|23706.47|23586.47|23709.73|23589.73|23706.47|23586.47|10
1638379480000|2021-12-01 17:24:40|23705.03|23585.03|23700.74|23580.74|23705.64|23585.64|23700.47|23580.47|8
1638379490000|2021-12-01 17:24:50|23701.9|23581.9|23700.6|23580.6|23701.9|23581.9|23700.6|23580.6|9
1638379500000|2021-12-01 17:25:00|23700.52|23580.52|23701.47|23581.47|23701.47|23581.47|23700.16|23580.16|9
1638379510000|2021-12-01 17:25:10|23701.68|23581.68|23703.04|23583.04|23703.04|23583.04|23701.02|23581.02|10
1638379520000|2021-12-01 17:25:20|23703.62|23583.62|23708.38|23588.38|23708.38|23588.38|23703.62|23583.62|10
1638379530000|2021-12-01 17:25:30|23708.64|23588.64|23712.85|23592.85|23713.45|23593.45|23708.64|23588.64|10
1638379540000|2021-12-01 17:25:40|23713.23|23593.23|23712.36|23592.36|23714.31|23594.31|23710.23|23590.23|10
1638379550000|2021-12-01 17:25:50|23712.94|23592.94|23714.97|23594.97|23716.13|23596.13|23712.94|23592.94|10
1638379560000|2021-12-01 17:26:00|23716.52|23596.52|23715.8|23595.8|23717.34|23597.34|23715.3|23595.3|10
1638379570000|2021-12-01 17:26:10|23714.71|23594.71|23706.41|23586.41|23714.71|23594.71|23706.41|23586.41|10
1638379580000|2021-12-01 17:26:20|23705.04|23585.04|23702.55|23582.55|23705.04|23585.04|23702.55|23582.55|10
1638379590000|2021-12-01 17:26:30|23702.54|23582.54|23699.53|23579.53|23702.54|23582.54|23699.53|23579.53|10
1638379600000|2021-12-01 17:26:40|23699.14|23579.14|23698.67|23578.67|23699.18|23579.18|23698.62|23578.62|8
1638379610000|2021-12-01 17:26:50|23698.37|23578.37|23698.74|23578.74|23699.45|23579.45|23698.37|23578.37|10
1638379620000|2021-12-01 17:27:00|23698.63|23578.63|23698.69|23578.69|23699.64|23579.64|23698.52|23578.52|10
1638379630000|2021-12-01 17:27:10|23699.62|23579.62|23705.39|23585.39|23706.11|23586.11|23699.62|23579.62|8
1638379640000|2021-12-01 17:27:20|23705.4|23585.4|23703.77|23583.77|23705.4|23585.4|23702.76|23582.76|9
1638379650000|2021-12-01 17:27:30|23703.11|23583.11|23700.2|23580.2|23703.11|23583.11|23699.98|23579.98|10
1638379660000|2021-12-01 17:27:40|23699.03|23579.03|23700.07|23580.07|23701.67|23581.67|23699.03|23579.03|10
1638379670000|2021-12-01 17:27:50|23699.36|23579.36|23698.41|23578.41|23699.96|23579.96|23697.95|23577.95|10
1638379680000|2021-12-01 17:28:00|23698.4|23578.4|23697.32|23577.32|23698.4|23578.4|23696.94|23576.94|10
1638379690000|2021-12-01 17:28:10|23696.94|23576.94|23693.01|23573.01|23696.94|23576.94|23692.59|23572.59|10
1638379700000|2021-12-01 17:28:20|23692.66|23572.66|23688.71|23568.71|23692.93|23572.93|23688.65|23568.65|10
1638379710000|2021-12-01 17:28:30|23688.29|23568.29|23682.16|23562.16|23688.29|23568.29|23682.16|23562.16|10
1638379720000|2021-12-01 17:28:40|23682.51|23562.51|23678.78|23558.78|23683.03|23563.03|23678.78|23558.78|10
1638379730000|2021-12-01 17:28:50|23678.09|23558.09|23675.34|23555.34|23678.11|23558.11|23675.34|23555.34|10
1638379740000|2021-12-01 17:29:00|23675.45|23555.45|23677.65|23557.65|23677.65|23557.65|23674.88|23554.88|10
1638379750000|2021-12-01 17:29:10|23678.06|23558.06|23676.96|23556.96|23679.64|23559.64|23676.96|23556.96|10
1638379760000|2021-12-01 17:29:20|23676.2|23556.2|23671.25|23551.25|23676.2|23556.2|23670.54|23550.54|9
1638379770000|2021-12-01 17:29:30|23670.74|23550.74|23669.84|23549.84|23670.74|23550.74|23668.48|23548.48|10
1638379780000|2021-12-01 17:29:40|23670.24|23550.24|23670.35|23550.35|23670.35|23550.35|23668.99|23548.99|10
1638379790000|2021-12-01 17:29:50|23670.28|23550.28|23669.46|23549.46|23671.5|23551.5|23668.75|23548.75|10
1638379800000|2021-12-01 17:30:00|23668.67|23548.67|23666.45|23546.45|23668.67|23548.67|23666.45|23546.45|10
1638379810000|2021-12-01 17:30:10|23666.42|23546.42|23665.61|23545.61|23666.42|23546.42|23664.82|23544.82|10
1638379820000|2021-12-01 17:30:20|23666.59|23546.59|23670.82|23550.82|23671.02|23551.02|23666.59|23546.59|10
1638379830000|2021-12-01 17:30:30|23670.05|23550.05|23663.81|23543.81|23670.63|23550.63|23662.85|23542.85|10
1638379840000|2021-12-01 17:30:40|23664.08|23544.08|23665.1|23545.1|23665.25|23545.25|23664.08|23544.08|9
1638379850000|2021-12-01 17:30:50|23666.69|23546.69|23669.25|23549.25|23669.25|23549.25|23666.69|23546.69|10
1638379860000|2021-12-01 17:31:00|23669.4|23549.4|23668.6|23548.6|23669.97|23549.97|23666.96|23546.96|10
1638379870000|2021-12-01 17:31:10|23668.41|23548.41|23664.88|23544.88|23668.41|23548.41|23664.88|23544.88|10
1638379880000|2021-12-01 17:31:20|23665.2|23545.2|23665.5|23545.5|23665.5|23545.5|23664.49|23544.49|10
1638379890000|2021-12-01 17:31:30|23665.54|23545.54|23669.46|23549.46|23669.46|23549.46|23665.37|23545.37|10
1638379900000|2021-12-01 17:31:40|23668.93|23548.93|23673.08|23553.08|23673.08|23553.08|23668.93|23548.93|10
1638379910000|2021-12-01 17:31:50|23673.11|23553.11|23674.5|23554.5|23674.66|23554.66|23672.99|23552.99|10
1638379920000|2021-12-01 17:32:00|23675.05|23555.05|23681.53|23561.53|23681.53|23561.53|23674.95|23554.95|10
1638379930000|2021-12-01 17:32:10|23681.71|23561.71|23681.86|23561.86|23682.05|23562.05|23681.09|23561.09|10
1638379940000|2021-12-01 17:32:20|23681.32|23561.32|23678.4|23558.4|23681.48|23561.48|23678.4|23558.4|10
1638379950000|2021-12-01 17:32:30|23677.13|23557.13|23674.6|23554.6|23677.13|23557.13|23674.46|23554.46|10
1638379960000|2021-12-01 17:32:40|23674.64|23554.64|23671.32|23551.32|23674.64|23554.64|23670.89|23550.89|10
1638379970000|2021-12-01 17:32:50|23672.33|23552.33|23674.25|23554.25|23674.25|23554.25|23672.33|23552.33|10
1638379980000|2021-12-01 17:33:00|23673.93|23553.93|23674.29|23554.29|23674.29|23554.29|23673.38|23553.38|10
1638379990000|2021-12-01 17:33:10|23674.67|23554.67|23674.64|23554.64|23675.04|23555.04|23673.57|23553.57|10
1638380000000|2021-12-01 17:33:20|23674.69|23554.69|23675.25|23555.25|23675.3|23555.3|23673.86|23553.86|10
1638380010000|2021-12-01 17:33:30|23674.84|23554.84|23671.05|23551.05|23674.84|23554.84|23671.05|23551.05|10
1638380020000|2021-12-01 17:33:40|23670.87|23550.87|23672.95|23552.95|23673.15|23553.15|23670.82|23550.82|9
1638380030000|2021-12-01 17:33:50|23674.54|23554.54|23675.63|23555.63|23675.63|23555.63|23674.4|23554.4|10
1638380040000|2021-12-01 17:34:00|23675.64|23555.64|23677.05|23557.05|23677.05|23557.05|23675.64|23555.64|9
1638380050000|2021-12-01 17:34:10|23677.71|23557.71|23679.48|23559.48|23679.48|23559.48|23677.13|23557.13|10
1638380060000|2021-12-01 17:34:20|23679.49|23559.49|23686.75|23566.75|23686.75|23566.75|23679.49|23559.49|10
1638380070000|2021-12-01 17:34:30|23689.39|23569.39|23689.39|23569.39|23690.44|23570.44|23688.87|23568.87|10
1638380080000|2021-12-01 17:34:40|23689.12|23569.12|23690.98|23570.98|23690.98|23570.98|23688.87|23568.87|9
1638380090000|2021-12-01 17:34:50|23690.94|23570.94|23692.79|23572.79|23692.79|23572.79|23690.94|23570.94|9
1638380100000|2021-12-01 17:35:00|23693.24|23573.24|23696.51|23576.51|23696.92|23576.92|23693.24|23573.24|10
1638380110000|2021-12-01 17:35:10|23697.04|23577.04|23697.22|23577.22|23697.7|23577.7|23695.3|23575.3|10
1638380120000|2021-12-01 17:35:20|23696.25|23576.25|23695.24|23575.24|23696.96|23576.96|23695.11|23575.11|10
1638380130000|2021-12-01 17:35:30|23696.31|23576.31|23693.75|23573.75|23696.4|23576.4|23693.75|23573.75|10
1638380140000|2021-12-01 17:35:40|23692.83|23572.83|23690.12|23570.12|23692.83|23572.83|23690.12|23570.12|10
1638380150000|2021-12-01 17:35:50|23690.6|23570.6|23690.17|23570.17|23690.74|23570.74|23689.02|23569.02|10
1638380160000|2021-12-01 17:36:00|23690.32|23570.32|23688.36|23568.36|23690.58|23570.58|23688.23|23568.23|10
1638380170000|2021-12-01 17:36:10|23687.93|23567.93|23687.58|23567.58|23689.09|23569.09|23687.58|23567.58|8
1638380180000|2021-12-01 17:36:20|23688.31|23568.31|23688.52|23568.52|23689.04|23569.04|23687.71|23567.71|9
1638380190000|2021-12-01 17:36:30|23687.92|23567.92|23681.99|23561.99|23687.92|23567.92|23681.99|23561.99|9
1638380200000|2021-12-01 17:36:40|23681.41|23561.41|23683.62|23563.62|23683.62|23563.62|23680.28|23560.28|10
1638380210000|2021-12-01 17:36:50|23683.91|23563.91|23682.15|23562.15|23683.91|23563.91|23682.15|23562.15|10
1638380220000|2021-12-01 17:37:00|23682.17|23562.17|23682.83|23562.83|23683.4|23563.4|23682.06|23562.06|8
1638380230000|2021-12-01 17:37:10|23683.25|23563.25|23684.69|23564.69|23684.85|23564.85|23683.07|23563.07|10
1638380240000|2021-12-01 17:37:20|23684.66|23564.66|23683.02|23563.02|23684.66|23564.66|23683.02|23563.02|9
1638380250000|2021-12-01 17:37:30|23683.2|23563.2|23685.34|23565.34|23686.11|23566.11|23683.2|23563.2|10
1638380260000|2021-12-01 17:37:40|23685.35|23565.35|23687.65|23567.65|23687.65|23567.65|23685.35|23565.35|7
1638380270000|2021-12-01 17:37:50|23687.6|23567.6|23688.23|23568.23|23688.64|23568.64|23687.6|23567.6|9
1638380280000|2021-12-01 17:38:00|23688.42|23568.42|23686.93|23566.93|23688.42|23568.42|23686.78|23566.78|10
1638380290000|2021-12-01 17:38:10|23686.68|23566.68|23685.28|23565.28|23687.29|23567.29|23685.22|23565.22|9
1638380300000|2021-12-01 17:38:20|23685.33|23565.33|23687.58|23567.58|23687.75|23567.75|23685.1|23565.1|8
1638380310000|2021-12-01 17:38:30|23687.54|23567.54|23687.33|23567.33|23687.54|23567.54|23686.26|23566.26|10
1638380320000|2021-12-01 17:38:40|23687.32|23567.32|23684.4|23564.4|23687.32|23567.32|23684.1|23564.1|10
1638380330000|2021-12-01 17:38:50|23683.61|23563.61|23683.91|23563.91|23685.53|23565.53|23683.61|23563.61|9
1638380340000|2021-12-01 17:39:00|23683.69|23563.69|23682.78|23562.78|23684.78|23564.78|23682.78|23562.78|9
1638380350000|2021-12-01 17:39:10|23682.64|23562.64|23683.17|23563.17|23683.36|23563.36|23682.3|23562.3|10
1638380360000|2021-12-01 17:39:20|23683.08|23563.08|23679.35|23559.35|23683.76|23563.76|23679.35|23559.35|9
1638380370000|2021-12-01 17:39:30|23680.43|23560.43|23677.5|23557.5|23680.43|23560.43|23676.32|23556.32|10
1638380380000|2021-12-01 17:39:40|23676.8|23556.8|23675.4|23555.4|23676.86|23556.86|23674.68|23554.68|10
1638380390000|2021-12-01 17:39:50|23675.28|23555.28|23675.84|23555.84|23676.06|23556.06|23675.28|23555.28|9
1638380400000|2021-12-01 17:40:00|23675.8|23555.8|23676.48|23556.48|23676.93|23556.93|23675.03|23555.03|10
1638380410000|2021-12-01 17:40:10|23676.27|23556.27|23673.34|23553.34|23676.27|23556.27|23673.34|23553.34|10
1638380420000|2021-12-01 17:40:20|23673.81|23553.81|23672.13|23552.13|23674.1|23554.1|23672.13|23552.13|10
1638380430000|2021-12-01 17:40:30|23671.31|23551.31|23671.09|23551.09|23671.4|23551.4|23669.87|23549.87|9
1638380440000|2021-12-01 17:40:40|23671.22|23551.22|23669.74|23549.74|23671.22|23551.22|23669|23549|10
1638380450000|2021-12-01 17:40:50|23669.77|23549.77|23667.58|23547.58|23669.87|23549.87|23667.58|23547.58|9
1638380460000|2021-12-01 17:41:00|23667.41|23547.41|23668.23|23548.23|23668.83|23548.83|23667.41|23547.41|9
1638380470000|2021-12-01 17:41:10|23668.02|23548.02|23668.25|23548.25|23668.25|23548.25|23667.9|23547.9|9
1638380480000|2021-12-01 17:41:20|23667.23|23547.23|23667.2|23547.2|23667.43|23547.43|23667.13|23547.13|9
1638380490000|2021-12-01 17:41:30|23667.63|23547.63|23670.08|23550.08|23670.08|23550.08|23667.63|23547.63|9
1638380500000|2021-12-01 17:41:40|23669.68|23549.68|23669.76|23549.76|23670.03|23550.03|23668.38|23548.38|9
1638380510000|2021-12-01 17:41:50|23669.98|23549.98|23670.72|23550.72|23671.1|23551.1|23669.52|23549.52|10
1638380520000|2021-12-01 17:42:00|23672.02|23552.02|23674.5|23554.5|23674.89|23554.89|23672.02|23552.02|10
1638380530000|2021-12-01 17:42:10|23674.79|23554.79|23678.16|23558.16|23678.16|23558.16|23674.79|23554.79|10
1638380540000|2021-12-01 17:42:20|23678|23558|23680.88|23560.88|23680.88|23560.88|23678|23558|9
1638380550000|2021-12-01 17:42:30|23680.85|23560.85|23681.01|23561.01|23681.41|23561.41|23680.54|23560.54|10
1638380560000|2021-12-01 17:42:40|23681.22|23561.22|23683.07|23563.07|23683.32|23563.32|23680.74|23560.74|10
1638380570000|2021-12-01 17:42:50|23683.03|23563.03|23683.36|23563.36|23683.54|23563.54|23682.92|23562.92|10
1638380580000|2021-12-01 17:43:00|23683.05|23563.05|23684.41|23564.41|23684.45|23564.45|23682.89|23562.89|9
1638380590000|2021-12-01 17:43:10|23685.1|23565.1|23686.58|23566.58|23686.71|23566.71|23685.1|23565.1|10
1638380600000|2021-12-01 17:43:20|23686.34|23566.34|23685.71|23565.71|23686.34|23566.34|23684.25|23564.25|10
1638380610000|2021-12-01 17:43:30|23686.45|23566.45|23687.19|23567.19|23687.19|23567.19|23686|23566|10
1638380620000|2021-12-01 17:43:40|23687.5|23567.5|23687.91|23567.91|23688.04|23568.04|23686.64|23566.64|10
1638380630000|2021-12-01 17:43:50|23687.5|23567.5|23683.29|23563.29|23687.5|23567.5|23683.29|23563.29|10
1638380640000|2021-12-01 17:44:00|23683.42|23563.42|23676.36|23556.36|23683.42|23563.42|23676.36|23556.36|10
1638380650000|2021-12-01 17:44:10|23677.55|23557.55|23676.67|23556.67|23677.55|23557.55|23676.05|23556.05|10
1638380660000|2021-12-01 17:44:20|23676.71|23556.71|23674.2|23554.2|23676.93|23556.93|23674.16|23554.16|10
1638380670000|2021-12-01 17:44:30|23674.92|23554.92|23674.44|23554.44|23674.92|23554.92|23673.79|23553.79|10
1638380680000|2021-12-01 17:44:40|23673.73|23553.73|23669.6|23549.6|23674|23554|23669.6|23549.6|10
1638380690000|2021-12-01 17:44:50|23669.75|23549.75|23666.66|23546.66|23669.75|23549.75|23665.89|23545.89|10
1638380700000|2021-12-01 17:45:00|23665.98|23545.98|23667.41|23547.41|23667.41|23547.41|23665.9|23545.9|9
1638380710000|2021-12-01 17:45:10|23667.45|23547.45|23664.92|23544.92|23667.75|23547.75|23664.92|23544.92|10
1638380720000|2021-12-01 17:45:20|23665.02|23545.02|23665.05|23545.05|23665.17|23545.17|23663.9|23543.9|10
1638380730000|2021-12-01 17:45:30|23664.56|23544.56|23655.04|23535.04|23664.56|23544.56|23655.04|23535.04|10
1638380740000|2021-12-01 17:45:40|23655.31|23535.31|23653.15|23533.15|23655.31|23535.31|23651.46|23531.46|10
1638380750000|2021-12-01 17:45:50|23651.85|23531.85|23650.16|23530.16|23651.85|23531.85|23649.57|23529.57|10
1638380760000|2021-12-01 17:46:00|23650.93|23530.93|23654.3|23534.3|23654.3|23534.3|23650.93|23530.93|10
1638380770000|2021-12-01 17:46:10|23654.82|23534.82|23662.94|23542.94|23662.94|23542.94|23654.82|23534.82|10
1638380780000|2021-12-01 17:46:20|23662.64|23542.64|23662.83|23542.83|23662.83|23542.83|23662.15|23542.15|10
1638380790000|2021-12-01 17:46:30|23663.08|23543.08|23670.34|23550.34|23670.34|23550.34|23663.08|23543.08|10
1638380800000|2021-12-01 17:46:40|23671.45|23551.45|23674.89|23554.89|23675.21|23555.21|23671.45|23551.45|10
1638380810000|2021-12-01 17:46:50|23674.77|23554.77|23678.55|23558.55|23678.55|23558.55|23674.77|23554.77|9
1638380820000|2021-12-01 17:47:00|23678.64|23558.64|23683.1|23563.1|23683.45|23563.45|23678.64|23558.64|10
1638380830000|2021-12-01 17:47:10|23683.21|23563.21|23687.42|23567.42|23688.65|23568.65|23682.73|23562.73|10
1638380840000|2021-12-01 17:47:20|23689.53|23569.53|23707.86|23587.86|23707.86|23587.86|23689.53|23569.53|9
1638380850000|2021-12-01 17:47:30|23708.04|23588.04|23714.79|23594.79|23714.79|23594.79|23708.04|23588.04|10
1638380860000|2021-12-01 17:47:40|23714.82|23594.82|23714.81|23594.81|23714.94|23594.94|23713.05|23593.05|10
1638380870000|2021-12-01 17:47:50|23714.79|23594.79|23716.23|23596.23|23716.85|23596.85|23714.79|23594.79|10
1638380880000|2021-12-01 17:48:00|23715.43|23595.43|23713.57|23593.57|23715.43|23595.43|23713.31|23593.31|10
1638380890000|2021-12-01 17:48:10|23713.03|23593.03|23709.68|23589.68|23713.03|23593.03|23709.06|23589.06|10
1638380900000|2021-12-01 17:48:20|23709.77|23589.77|23705.32|23585.32|23709.77|23589.77|23705.32|23585.32|10
1638380910000|2021-12-01 17:48:30|23705.12|23585.12|23707.32|23587.32|23707.94|23587.94|23704.95|23584.95|9
1638380920000|2021-12-01 17:48:40|23706.99|23586.99|23709.12|23589.12|23709.26|23589.26|23706.24|23586.24|10
1638380930000|2021-12-01 17:48:50|23708.57|23588.57|23702.08|23582.08|23708.6|23588.6|23702.08|23582.08|10
1638380940000|2021-12-01 17:49:00|23702.43|23582.43|23696.87|23576.87|23703.28|23583.28|23696.87|23576.87|10
1638380950000|2021-12-01 17:49:10|23696.73|23576.73|23693.04|23573.04|23696.73|23576.73|23692.96|23572.96|10
1638380960000|2021-12-01 17:49:20|23691.99|23571.99|23686.61|23566.61|23691.99|23571.99|23686.23|23566.23|10
1638380970000|2021-12-01 17:49:30|23687.65|23567.65|23686.52|23566.52|23687.8|23567.8|23685.84|23565.84|10
1638380980000|2021-12-01 17:49:40|23686.62|23566.62|23690.41|23570.41|23690.58|23570.58|23686.62|23566.62|10
1638380990000|2021-12-01 17:49:50|23690.27|23570.27|23691.77|23571.77|23691.77|23571.77|23690.27|23570.27|9
1638381000000|2021-12-01 17:50:00|23691.38|23571.38|23695.01|23575.01|23695.33|23575.33|23691.38|23571.38|10
1638381010000|2021-12-01 17:50:10|23695.18|23575.18|23690.96|23570.96|23696.68|23576.68|23690.96|23570.96|9
1638381020000|2021-12-01 17:50:20|23690.71|23570.71|23684.31|23564.31|23690.71|23570.71|23684.31|23564.31|10
1638381030000|2021-12-01 17:50:30|23682.87|23562.87|23674.13|23554.13|23682.87|23562.87|23674.13|23554.13|9
1638381040000|2021-12-01 17:50:40|23674.31|23554.31|23673.57|23553.57|23675.67|23555.67|23673.51|23553.51|10
1638381050000|2021-12-01 17:50:50|23672.98|23552.98|23668.13|23548.13|23672.98|23552.98|23668.13|23548.13|10
1638381060000|2021-12-01 17:51:00|23668.42|23548.42|23664.78|23544.78|23668.42|23548.42|23664.56|23544.56|10
1638381070000|2021-12-01 17:51:10|23665.02|23545.02|23663.14|23543.14|23665.02|23545.02|23663.14|23543.14|10
1638381080000|2021-12-01 17:51:20|23663.92|23543.92|23663.52|23543.52|23664.12|23544.12|23663.15|23543.15|9
1638381090000|2021-12-01 17:51:30|23664.37|23544.37|23662.95|23542.95|23664.79|23544.79|23662.95|23542.95|10
1638381100000|2021-12-01 17:51:40|23662.89|23542.89|23666.31|23546.31|23666.31|23546.31|23662.59|23542.59|9
1638381110000|2021-12-01 17:51:50|23666.67|23546.67|23666.74|23546.74|23667.55|23547.55|23666.48|23546.48|10
1638381120000|2021-12-01 17:52:00|23667.98|23547.98|23667.11|23547.11|23668.49|23548.49|23665.76|23545.76|10
1638381130000|2021-12-01 17:52:10|23667.36|23547.36|23668.14|23548.14|23668.14|23548.14|23666.96|23546.96|10
1638381140000|2021-12-01 17:52:20|23668.45|23548.45|23669.94|23549.94|23669.96|23549.96|23668.45|23548.45|10
1638381150000|2021-12-01 17:52:30|23669.86|23549.86|23668.27|23548.27|23669.86|23549.86|23667.62|23547.62|10
1638381160000|2021-12-01 17:52:40|23669.38|23549.38|23665.9|23545.9|23669.38|23549.38|23665.9|23545.9|10
1638381170000|2021-12-01 17:52:50|23665.57|23545.57|23662.55|23542.55|23665.57|23545.57|23662.34|23542.34|10
1638381180000|2021-12-01 17:53:00|23662.37|23542.37|23656.61|23536.61|23662.37|23542.37|23656.42|23536.42|10
1638381190000|2021-12-01 17:53:10|23656.41|23536.41|23653.03|23533.03|23656.41|23536.41|23652.98|23532.98|10
1638381200000|2021-12-01 17:53:20|23652.83|23532.83|23647.87|23527.87|23653.07|23533.07|23647.58|23527.58|10
1638381210000|2021-12-01 17:53:30|23647.52|23527.52|23643.1|23523.1|23647.52|23527.52|23643.1|23523.1|10
1638381220000|2021-12-01 17:53:40|23641.36|23521.36|23637.86|23517.86|23641.44|23521.44|23637.61|23517.61|10
1638381230000|2021-12-01 17:53:50|23637.45|23517.45|23632.19|23512.19|23638.35|23518.35|23631.33|23511.33|10
1638381240000|2021-12-01 17:54:00|23632.06|23512.06|23627.92|23507.92|23633.08|23513.08|23627.92|23507.92|10
1638381250000|2021-12-01 17:54:10|23624.3|23504.3|23613.99|23493.99|23624.3|23504.3|23613.99|23493.99|10
1638381260000|2021-12-01 17:54:20|23613.93|23493.93|23612.51|23492.51|23614.27|23494.27|23610.36|23490.36|10
1638381270000|2021-12-01 17:54:30|23613.88|23493.88|23614.28|23494.28|23617.11|23497.11|23613.88|23493.88|10
1638381280000|2021-12-01 17:54:40|23614.18|23494.18|23604.4|23484.4|23614.18|23494.18|23604.4|23484.4|10
1638381290000|2021-12-01 17:54:50|23605.35|23485.35|23602.05|23482.05|23605.35|23485.35|23600.25|23480.25|10
1638381300000|2021-12-01 17:55:00|23600.95|23480.95|23597.3|23477.3|23600.95|23480.95|23597.3|23477.3|10
1638381310000|2021-12-01 17:55:10|23597.28|23477.28|23591.3|23471.3|23597.6|23477.6|23591.3|23471.3|10
1638381320000|2021-12-01 17:55:20|23590.19|23470.19|23580.93|23460.93|23590.19|23470.19|23580.93|23460.93|10
1638381330000|2021-12-01 17:55:30|23581.91|23461.91|23578.65|23458.65|23582.16|23462.16|23578.43|23458.43|10
1638381340000|2021-12-01 17:55:40|23578.78|23458.78|23576.97|23456.97|23578.78|23458.78|23576.14|23456.14|10
1638381350000|2021-12-01 17:55:50|23577.01|23457.01|23576.1|23456.1|23577.01|23457.01|23575.47|23455.47|9
1638381360000|2021-12-01 17:56:00|23576.84|23456.84|23575.5|23455.5|23577.54|23457.54|23575.5|23455.5|10
1638381370000|2021-12-01 17:56:10|23576.19|23456.19|23579.01|23459.01|23579.68|23459.68|23576.19|23456.19|10
1638381380000|2021-12-01 17:56:20|23578.72|23458.72|23577.93|23457.93|23578.72|23458.72|23576.69|23456.69|10
1638381390000|2021-12-01 17:56:30|23577.82|23457.82|23576.26|23456.26|23577.82|23457.82|23576.07|23456.07|10
1638381400000|2021-12-01 17:56:40|23577.07|23457.07|23576.82|23456.82|23578.57|23458.57|23576.82|23456.82|10
1638381410000|2021-12-01 17:56:50|23577.62|23457.62|23575.86|23455.86|23577.77|23457.77|23575.31|23455.31|9
1638381420000|2021-12-01 17:57:00|23575.19|23455.19|23573.98|23453.98|23575.19|23455.19|23573.74|23453.74|9
1638381430000|2021-12-01 17:57:10|23574.34|23454.34|23578.72|23458.72|23579.44|23459.44|23574.34|23454.34|10
1638381440000|2021-12-01 17:57:20|23578.68|23458.68|23583.02|23463.02|23583.02|23463.02|23578.68|23458.68|10
1638381450000|2021-12-01 17:57:30|23584.15|23464.15|23578.59|23458.59|23584.15|23464.15|23578.59|23458.59|10
1638381460000|2021-12-01 17:57:40|23578.41|23458.41|23580.67|23460.67|23580.94|23460.94|23578.41|23458.41|9
1638381470000|2021-12-01 17:57:50|23580.7|23460.7|23577.21|23457.21|23581.17|23461.17|23577.21|23457.21|10
1638381480000|2021-12-01 17:58:00|23577.32|23457.32|23582.82|23462.82|23582.82|23462.82|23577.32|23457.32|10
1638381490000|2021-12-01 17:58:10|23583.27|23463.27|23584.37|23464.37|23585.25|23465.25|23583.27|23463.27|10
1638381500000|2021-12-01 17:58:20|23584.17|23464.17|23584.79|23464.79|23586.31|23466.31|23584.14|23464.14|10
1638381510000|2021-12-01 17:58:30|23585.74|23465.74|23585.13|23465.13|23585.74|23465.74|23585.13|23465.13|10
1638381520000|2021-12-01 17:58:40|23585.58|23465.58|23591.44|23471.44|23591.79|23471.79|23585.58|23465.58|10
1638381530000|2021-12-01 17:58:50|23593.63|23473.63|23596.12|23476.12|23596.12|23476.12|23593.63|23473.63|10
1638381540000|2021-12-01 17:59:00|23597.46|23477.46|23598.04|23478.04|23599.5|23479.5|23597.01|23477.01|10
1638381550000|2021-12-01 17:59:10|23600.92|23480.92|23595.11|23475.11|23600.92|23480.92|23595.11|23475.11|10
1638381560000|2021-12-01 17:59:20|23595.33|23475.33|23586.68|23466.68|23595.33|23475.33|23586.63|23466.63|10
1638381570000|2021-12-01 17:59:30|23584.69|23464.69|23577.13|23457.13|23584.69|23464.69|23577.13|23457.13|10
1638381580000|2021-12-01 17:59:40|23575.68|23455.68|23572.91|23452.91|23575.68|23455.68|23572.5|23452.5|10
1638381590000|2021-12-01 17:59:50|23573.49|23453.49|23572.18|23452.18|23573.49|23453.49|23571.9|23451.9|10
1638381600000|2021-12-01 18:00:00|23571.46|23451.46|23563.12|23443.12|23571.64|23451.64|23563.12|23443.12|10
1638381610000|2021-12-01 18:00:10|23563.6|23443.6|23565.12|23445.12|23565.18|23445.18|23562.42|23442.42|10
1638381620000|2021-12-01 18:00:20|23565.51|23445.51|23569.59|23449.59|23569.73|23449.73|23565.51|23445.51|10
1638381630000|2021-12-01 18:00:30|23569.46|23449.46|23574.29|23454.29|23574.29|23454.29|23569.46|23449.46|10
1638381640000|2021-12-01 18:00:40|23574.35|23454.35|23584.16|23464.16|23584.16|23464.16|23574.03|23454.03|9
1638381650000|2021-12-01 18:00:50|23584.74|23464.74|23591.43|23471.43|23591.6|23471.6|23584.74|23464.74|10
1638381660000|2021-12-01 18:01:00|23591.83|23471.83|23586.09|23466.09|23591.83|23471.83|23585.91|23465.91|10
1638381670000|2021-12-01 18:01:10|23585.21|23465.21|23584.38|23464.38|23585.21|23465.21|23583.87|23463.87|10
1638381680000|2021-12-01 18:01:20|23583.96|23463.96|23589.9|23469.9|23589.9|23469.9|23582.37|23462.37|9
1638381690000|2021-12-01 18:01:30|23590.14|23470.14|23588.43|23468.43|23590.14|23470.14|23587.71|23467.71|10
1638381700000|2021-12-01 18:01:40|23588.53|23468.53|23592.69|23472.69|23593.55|23473.55|23588.53|23468.53|10
1638381710000|2021-12-01 18:01:50|23592.12|23472.12|23591.27|23471.27|23593.14|23473.14|23591.27|23471.27|10
1638381720000|2021-12-01 18:02:00|23591.13|23471.13|23590.78|23470.78|23591.13|23471.13|23589.56|23469.56|10
1638381730000|2021-12-01 18:02:10|23590.67|23470.67|23589.94|23469.94|23590.9|23470.9|23589.45|23469.45|10
1638381740000|2021-12-01 18:02:20|23588.53|23468.53|23584.7|23464.7|23588.53|23468.53|23584.22|23464.22|10
1638381750000|2021-12-01 18:02:30|23584.87|23464.87|23572.62|23452.62|23584.87|23464.87|23572.62|23452.62|10
1638381760000|2021-12-01 18:02:40|23570.78|23450.78|23570.99|23450.99|23572.23|23452.23|23570.54|23450.54|10
1638381770000|2021-12-01 18:02:50|23572.14|23452.14|23577.94|23457.94|23577.94|23457.94|23572.14|23452.14|9
1638381780000|2021-12-01 18:03:00|23578.31|23458.31|23580.93|23460.93|23580.93|23460.93|23577.95|23457.95|10
1638381790000|2021-12-01 18:03:10|23584.4|23464.4|23595.16|23475.16|23595.16|23475.16|23584.4|23464.4|9
1638381800000|2021-12-01 18:03:20|23595|23475|23590.65|23470.65|23595|23475|23590.5|23470.5|9
1638381810000|2021-12-01 18:03:30|23590.96|23470.96|23591.6|23471.6|23591.88|23471.88|23590.96|23470.96|10
1638381820000|2021-12-01 18:03:40|23591.82|23471.82|23592.5|23472.5|23592.55|23472.55|23591.39|23471.39|10
1638381830000|2021-12-01 18:03:50|23592.56|23472.56|23596.65|23476.65|23596.69|23476.69|23592.49|23472.49|10
1638381840000|2021-12-01 18:04:00|23598.06|23478.06|23596.71|23476.71|23598.74|23478.74|23596.71|23476.71|10
1638381850000|2021-12-01 18:04:10|23596.74|23476.74|23595.94|23475.94|23596.74|23476.74|23595.47|23475.47|10
1638381860000|2021-12-01 18:04:20|23596.25|23476.25|23592.11|23472.11|23596.76|23476.76|23592.11|23472.11|10
1638381870000|2021-12-01 18:04:30|23591.93|23471.93|23585.56|23465.56|23591.93|23471.93|23585.45|23465.45|10
1638381880000|2021-12-01 18:04:40|23585.62|23465.62|23581.33|23461.33|23585.84|23465.84|23581.33|23461.33|10
1638381890000|2021-12-01 18:04:50|23581.93|23461.93|23575.76|23455.76|23581.93|23461.93|23575.76|23455.76|10
1638381900000|2021-12-01 18:05:00|23575.12|23455.12|23573.7|23453.7|23575.71|23455.71|23573.7|23453.7|10
1638381910000|2021-12-01 18:05:10|23574.03|23454.03|23579.51|23459.51|23579.51|23459.51|23573.05|23453.05|10
1638381920000|2021-12-01 18:05:20|23578.18|23458.18|23587.03|23467.03|23587.03|23467.03|23578.18|23458.18|10
1638381930000|2021-12-01 18:05:30|23587.77|23467.77|23590.76|23470.76|23590.76|23470.76|23586.35|23466.35|10
1638381940000|2021-12-01 18:05:40|23590.63|23470.63|23594.52|23474.52|23594.53|23474.53|23590.63|23470.63|10
1638381950000|2021-12-01 18:05:50|23595.44|23475.44|23595.85|23475.85|23596.86|23476.86|23595.44|23475.44|10
1638381960000|2021-12-01 18:06:00|23596.97|23476.97|23598.93|23478.93|23599.44|23479.44|23596.29|23476.29|10
1638381970000|2021-12-01 18:06:10|23598.18|23478.18|23589.94|23469.94|23598.18|23478.18|23589.94|23469.94|10
1638381980000|2021-12-01 18:06:20|23589.42|23469.42|23587.93|23467.93|23589.42|23469.42|23587.18|23467.18|10
1638381990000|2021-12-01 18:06:30|23587.79|23467.79|23579.18|23459.18|23587.79|23467.79|23579.18|23459.18|10
1638382000000|2021-12-01 18:06:40|23579.65|23459.65|23571.77|23451.77|23579.65|23459.65|23571.77|23451.77|10
1638382010000|2021-12-01 18:06:50|23571.76|23451.76|23568.45|23448.45|23571.77|23451.77|23568.45|23448.45|10
1638382020000|2021-12-01 18:07:00|23568.49|23448.49|23566.88|23446.88|23568.49|23448.49|23566.63|23446.63|10
1638382030000|2021-12-01 18:07:10|23566.8|23446.8|23562.49|23442.49|23566.8|23446.8|23562.49|23442.49|10
1638382040000|2021-12-01 18:07:20|23562.89|23442.89|23558.41|23438.41|23562.89|23442.89|23557.41|23437.41|10
1638382050000|2021-12-01 18:07:30|23557.97|23437.97|23556.2|23436.2|23558.98|23438.98|23556.2|23436.2|10
1638382060000|2021-12-01 18:07:40|23555.51|23435.51|23554.6|23434.6|23556.31|23436.31|23554.6|23434.6|10
1638382070000|2021-12-01 18:07:50|23554.87|23434.87|23554.3|23434.3|23554.87|23434.87|23553.57|23433.57|10
1638382080000|2021-12-01 18:08:00|23553.75|23433.75|23548.65|23428.65|23553.75|23433.75|23548.65|23428.65|10
1638382090000|2021-12-01 18:08:10|23547.73|23427.73|23541.78|23421.78|23547.73|23427.73|23541.78|23421.78|10
1638382100000|2021-12-01 18:08:20|23540.11|23420.11|23537.15|23417.15|23540.11|23420.11|23536.87|23416.87|9
1638382110000|2021-12-01 18:08:30|23536.31|23416.31|23522.51|23402.51|23536.51|23416.51|23522.51|23402.51|10
1638382120000|2021-12-01 18:08:40|23524|23404|23521.16|23401.16|23526.15|23406.15|23521.16|23401.16|10
1638382130000|2021-12-01 18:08:50|23521.08|23401.08|23525.88|23405.88|23526.21|23406.21|23521.08|23401.08|10
1638382140000|2021-12-01 18:09:00|23526.06|23406.06|23526.73|23406.73|23528.17|23408.17|23525.2|23405.2|10
1638382150000|2021-12-01 18:09:10|23527.51|23407.51|23528.74|23408.74|23528.74|23408.74|23527.26|23407.26|10
1638382160000|2021-12-01 18:09:20|23528.24|23408.24|23525.25|23405.25|23528.48|23408.48|23524.76|23404.76|10
1638382170000|2021-12-01 18:09:30|23524.33|23404.33|23525.51|23405.51|23525.51|23405.51|23523.97|23403.97|10
1638382180000|2021-12-01 18:09:40|23525.76|23405.76|23523.38|23403.38|23525.94|23405.94|23523.38|23403.38|10
1638382190000|2021-12-01 18:09:50|23522.95|23402.95|23521.87|23401.87|23523.14|23403.14|23521.19|23401.19|10
1638382200000|2021-12-01 18:10:00|23522.56|23402.56|23527.11|23407.11|23527.11|23407.11|23521.85|23401.85|10
1638382210000|2021-12-01 18:10:10|23527.34|23407.34|23530.11|23410.11|23531.97|23411.97|23527.32|23407.32|10
1638382220000|2021-12-01 18:10:20|23528.47|23408.47|23525.61|23405.61|23528.52|23408.52|23524.8|23404.8|10
1638382230000|2021-12-01 18:10:30|23525.58|23405.58|23521.08|23401.08|23525.58|23405.58|23521.08|23401.08|10
1638382240000|2021-12-01 18:10:40|23520.67|23400.67|23519.54|23399.54|23522.35|23402.35|23519.54|23399.54|10
1638382250000|2021-12-01 18:10:50|23519.25|23399.25|23509.91|23389.91|23519.25|23399.25|23509.91|23389.91|10
1638382260000|2021-12-01 18:11:00|23509.75|23389.75|23508.55|23388.55|23512.24|23392.24|23508.55|23388.55|10
1638382270000|2021-12-01 18:11:10|23508.17|23388.17|23508.6|23388.6|23508.86|23388.86|23507.98|23387.98|10
1638382280000|2021-12-01 18:11:20|23508.63|23388.63|23509.41|23389.41|23510.19|23390.19|23508.43|23388.43|9
1638382290000|2021-12-01 18:11:30|23509.02|23389.02|23506.18|23386.18|23509.02|23389.02|23505.94|23385.94|9
1638382300000|2021-12-01 18:11:40|23505.46|23385.46|23503.1|23383.1|23506.04|23386.04|23503.1|23383.1|10
1638382310000|2021-12-01 18:11:50|23503.17|23383.17|23498.72|23378.72|23503.17|23383.17|23498.72|23378.72|10
1638382320000|2021-12-01 18:12:00|23498.58|23378.58|23500.23|23380.23|23500.96|23380.96|23498.58|23378.58|10
1638382330000|2021-12-01 18:12:10|23500.63|23380.63|23500.16|23380.16|23502.27|23382.27|23500.16|23380.16|10
1638382340000|2021-12-01 18:12:20|23499.31|23379.31|23494.17|23374.17|23500.57|23380.57|23492.83|23372.83|10
1638382350000|2021-12-01 18:12:30|23493.88|23373.88|23498.32|23378.32|23498.32|23378.32|23493.53|23373.53|9
1638382360000|2021-12-01 18:12:40|23498.72|23378.72|23510.26|23390.26|23510.26|23390.26|23498.72|23378.72|9
1638382370000|2021-12-01 18:12:50|23509.69|23389.69|23514.73|23394.73|23514.85|23394.85|23509.69|23389.69|10
1638382380000|2021-12-01 18:13:00|23514.71|23394.71|23516.81|23396.81|23516.81|23396.81|23512.06|23392.06|10
1638382390000|2021-12-01 18:13:10|23516.87|23396.87|23521.62|23401.62|23521.62|23401.62|23516.87|23396.87|10
1638382400000|2021-12-01 18:13:20|23523.63|23403.63|23526.6|23406.6|23526.6|23406.6|23522.66|23402.66|10
1638382410000|2021-12-01 18:13:30|23527.41|23407.41|23532.76|23412.76|23532.76|23412.76|23527.34|23407.34|10
1638382420000|2021-12-01 18:13:40|23533.63|23413.63|23530.22|23410.22|23535.37|23415.37|23530.05|23410.05|9
1638382430000|2021-12-01 18:13:50|23531.19|23411.19|23509.81|23389.81|23531.22|23411.22|23509.81|23389.81|10
1638382440000|2021-12-01 18:14:00|23506.92|23386.92|23510.95|23390.95|23510.95|23390.95|23506.92|23386.92|10
1638382450000|2021-12-01 18:14:10|23510.91|23390.91|23514.74|23394.74|23515.43|23395.43|23510.91|23390.91|10
1638382460000|2021-12-01 18:14:20|23514.87|23394.87|23513.42|23393.42|23514.87|23394.87|23511.87|23391.87|10
1638382470000|2021-12-01 18:14:30|23513.79|23393.79|23514.69|23394.69|23515.03|23395.03|23513.73|23393.73|10
1638382480000|2021-12-01 18:14:40|23514.14|23394.14|23517.41|23397.41|23517.41|23397.41|23514.14|23394.14|10
1638382490000|2021-12-01 18:14:50|23517.34|23397.34|23509.99|23389.99|23517.34|23397.34|23509.4|23389.4|10
1638382500000|2021-12-01 18:15:00|23509.53|23389.53|23504.96|23384.96|23509.53|23389.53|23504.96|23384.96|10
1638382510000|2021-12-01 18:15:10|23506.09|23386.09|23504.32|23384.32|23506.09|23386.09|23504.03|23384.03|10
1638382520000|2021-12-01 18:15:20|23504.09|23384.09|23508.37|23388.37|23508.37|23388.37|23504.02|23384.02|10
1638382530000|2021-12-01 18:15:30|23509.89|23389.89|23513.44|23393.44|23513.44|23393.44|23509.85|23389.85|10
1638382540000|2021-12-01 18:15:40|23514.96|23394.96|23518.71|23398.71|23519|23399|23514.96|23394.96|10
1638382550000|2021-12-01 18:15:50|23518.43|23398.43|23518.88|23398.88|23518.88|23398.88|23516.86|23396.86|10
1638382560000|2021-12-01 18:16:00|23519.56|23399.56|23524.87|23404.87|23524.87|23404.87|23519.5|23399.5|9
1638382570000|2021-12-01 18:16:10|23524.78|23404.78|23525.75|23405.75|23526.63|23406.63|23524.78|23404.78|10
1638382580000|2021-12-01 18:16:20|23525.13|23405.13|23525.8|23405.8|23525.8|23405.8|23524.26|23404.26|10
1638382590000|2021-12-01 18:16:30|23525.96|23405.96|23529.9|23409.9|23529.93|23409.93|23525.57|23405.57|10
1638382600000|2021-12-01 18:16:40|23531.08|23411.08|23535.99|23415.99|23536.11|23416.11|23530.57|23410.57|10
1638382610000|2021-12-01 18:16:50|23536.81|23416.81|23535.61|23415.61|23536.93|23416.93|23535.61|23415.61|9
1638382620000|2021-12-01 18:17:00|23534.76|23414.76|23541.14|23421.14|23541.14|23421.14|23534.76|23414.76|10
1638382630000|2021-12-01 18:17:10|23541.11|23421.11|23541.87|23421.87|23542.69|23422.69|23540.95|23420.95|10
1638382640000|2021-12-01 18:17:20|23541.81|23421.81|23535.28|23415.28|23541.81|23421.81|23535.28|23415.28|10
1638382650000|2021-12-01 18:17:30|23535.98|23415.98|23533.34|23413.34|23536.31|23416.31|23533.34|23413.34|9
1638382660000|2021-12-01 18:17:40|23532.36|23412.36|23529.8|23409.8|23532.37|23412.37|23529.45|23409.45|10
1638382670000|2021-12-01 18:17:50|23530.58|23410.58|23536.12|23416.12|23536.12|23416.12|23530.58|23410.58|10
1638382680000|2021-12-01 18:18:00|23535.63|23415.63|23531.06|23411.06|23537.5|23417.5|23531.06|23411.06|10
1638382690000|2021-12-01 18:18:10|23531.53|23411.53|23531.96|23411.96|23531.96|23411.96|23528.78|23408.78|10
1638382700000|2021-12-01 18:18:20|23530.98|23410.98|23526.12|23406.12|23531.09|23411.09|23525.13|23405.13|10
1638382710000|2021-12-01 18:18:30|23526.67|23406.67|23514.86|23394.86|23526.67|23406.67|23514.86|23394.86|10
1638382720000|2021-12-01 18:18:40|23512.12|23392.12|23508.16|23388.16|23512.12|23392.12|23508.11|23388.11|10
1638382730000|2021-12-01 18:18:50|23508.13|23388.13|23506.88|23386.88|23508.13|23388.13|23506.68|23386.68|8
1638382740000|2021-12-01 18:19:00|23506.17|23386.17|23507.01|23387.01|23507.01|23387.01|23505.7|23385.7|8
1638382750000|2021-12-01 18:19:10|23506.74|23386.74|23498.12|23378.12|23506.74|23386.74|23498.12|23378.12|10
1638382760000|2021-12-01 18:19:20|23498.4|23378.4|23488.37|23368.37|23498.8|23378.8|23488.37|23368.37|10
1638382770000|2021-12-01 18:19:30|23488.04|23368.04|23485.4|23365.4|23488.04|23368.04|23484.13|23364.13|9
1638382780000|2021-12-01 18:19:40|23484.91|23364.91|23484.85|23364.85|23484.91|23364.91|23483.5|23363.5|10
1638382790000|2021-12-01 18:19:50|23484.04|23364.04|23487.92|23367.92|23487.92|23367.92|23484.04|23364.04|10
1638382800000|2021-12-01 18:20:00|23487.64|23367.64|23485.42|23365.42|23487.64|23367.64|23484.4|23364.4|8
1638382810000|2021-12-01 18:20:10|23485.57|23365.57|23485.03|23365.03|23485.74|23365.74|23482.45|23362.45|10
1638382820000|2021-12-01 18:20:20|23484.98|23364.98|23488.66|23368.66|23488.66|23368.66|23484.98|23364.98|10
1638382830000|2021-12-01 18:20:30|23488.83|23368.83|23489.81|23369.81|23489.81|23369.81|23488.54|23368.54|10
1638382840000|2021-12-01 18:20:40|23489.29|23369.29|23484.22|23364.22|23489.76|23369.76|23484.22|23364.22|10
1638382850000|2021-12-01 18:20:50|23484.18|23364.18|23486.9|23366.9|23486.9|23366.9|23484.18|23364.18|10
1638382860000|2021-12-01 18:21:00|23486.76|23366.76|23488.49|23368.49|23489.85|23369.85|23486.76|23366.76|10
1638382870000|2021-12-01 18:21:10|23488.47|23368.47|23486.49|23366.49|23489.07|23369.07|23486.49|23366.49|9
1638382880000|2021-12-01 18:21:20|23485.53|23365.53|23483.95|23363.95|23485.68|23365.68|23483.95|23363.95|10
1638382890000|2021-12-01 18:21:30|23484.73|23364.73|23483.09|23363.09|23485.19|23365.19|23483.05|23363.05|10
1638382900000|2021-12-01 18:21:40|23482.69|23362.69|23481.56|23361.56|23482.69|23362.69|23481.31|23361.31|8
1638382910000|2021-12-01 18:21:50|23482.13|23362.13|23475.28|23355.28|23482.2|23362.2|23475.28|23355.28|10
1638382920000|2021-12-01 18:22:00|23474.66|23354.66|23474.58|23354.58|23475.78|23355.78|23474.4|23354.4|9
1638382930000|2021-12-01 18:22:10|23474.56|23354.56|23476.77|23356.77|23477.61|23357.61|23474.56|23354.56|10
1638382940000|2021-12-01 18:22:20|23477.85|23357.85|23478.81|23358.81|23478.84|23358.84|23476.82|23356.82|10
1638382950000|2021-12-01 18:22:30|23479.86|23359.86|23487.95|23367.95|23487.95|23367.95|23479.66|23359.66|10
1638382960000|2021-12-01 18:22:40|23487.87|23367.87|23500.3|23380.3|23500.3|23380.3|23487.87|23367.87|10
1638382970000|2021-12-01 18:22:50|23501.55|23381.55|23504.57|23384.57|23504.94|23384.94|23501.55|23381.55|10
1638382980000|2021-12-01 18:23:00|23504.18|23384.18|23505.74|23385.74|23506.77|23386.77|23504.18|23384.18|9
1638382990000|2021-12-01 18:23:10|23506|23386|23506.48|23386.48|23507.36|23387.36|23505.41|23385.41|10
1638383000000|2021-12-01 18:23:20|23506.53|23386.53|23503.26|23383.26|23507|23387|23503.04|23383.04|10
1638383010000|2021-12-01 18:23:30|23502.59|23382.59|23504.91|23384.91|23505.14|23385.14|23501.21|23381.21|10
1638383020000|2021-12-01 18:23:40|23505.7|23385.7|23508.07|23388.07|23508.47|23388.47|23505.7|23385.7|10
1638383030000|2021-12-01 18:23:50|23508.12|23388.12|23507.38|23387.38|23509.5|23389.5|23507.38|23387.38|10
1638383040000|2021-12-01 18:24:00|23509.35|23389.35|23511.92|23391.92|23511.92|23391.92|23509.09|23389.09|10
1638383050000|2021-12-01 18:24:10|23511.93|23391.93|23516.53|23396.53|23516.53|23396.53|23511.54|23391.54|10
1638383060000|2021-12-01 18:24:20|23516.6|23396.6|23519.97|23399.97|23519.97|23399.97|23516.12|23396.12|10
1638383070000|2021-12-01 18:24:30|23520.72|23400.72|23526.82|23406.82|23526.82|23406.82|23519.27|23399.27|10
1638383080000|2021-12-01 18:24:40|23526.92|23406.92|23527.06|23407.06|23527.32|23407.32|23526.53|23406.53|10
1638383090000|2021-12-01 18:24:50|23527.51|23407.51|23532.16|23412.16|23532.16|23412.16|23527.51|23407.51|10
1638383100000|2021-12-01 18:25:00|23531.33|23411.33|23529.31|23409.31|23531.33|23411.33|23529.31|23409.31|10
1638383110000|2021-12-01 18:25:10|23529.76|23409.76|23529.56|23409.56|23530.74|23410.74|23529.56|23409.56|10
1638383120000|2021-12-01 18:25:20|23529.6|23409.6|23531.62|23411.62|23531.62|23411.62|23529.6|23409.6|10
1638383130000|2021-12-01 18:25:30|23531.75|23411.75|23536.26|23416.26|23537.04|23417.04|23531.46|23411.46|9
1638383140000|2021-12-01 18:25:40|23535.85|23415.85|23538.07|23418.07|23540.41|23420.41|23535.85|23415.85|10
1638383150000|2021-12-01 18:25:50|23538.33|23418.33|23540.15|23420.15|23540.15|23420.15|23538.29|23418.29|9
1638383160000|2021-12-01 18:26:00|23540.07|23420.07|23537.3|23417.3|23540.44|23420.44|23537.3|23417.3|10
1638383170000|2021-12-01 18:26:10|23537.5|23417.5|23536.37|23416.37|23537.64|23417.64|23536.1|23416.1|10
1638383180000|2021-12-01 18:26:20|23536.32|23416.32|23536.66|23416.66|23536.73|23416.73|23535.98|23415.98|10
1638383190000|2021-12-01 18:26:30|23537.65|23417.65|23541.81|23421.81|23542.04|23422.04|23537.65|23417.65|10
1638383200000|2021-12-01 18:26:40|23542.13|23422.13|23544.19|23424.19|23544.26|23424.26|23541.04|23421.04|9
1638383210000|2021-12-01 18:26:50|23544.6|23424.6|23546.65|23426.65|23546.65|23426.65|23544.19|23424.19|10
1638383220000|2021-12-01 18:27:00|23546.34|23426.34|23550.37|23430.37|23550.37|23430.37|23546.16|23426.16|10
1638383230000|2021-12-01 18:27:10|23550.78|23430.78|23555.83|23435.83|23555.83|23435.83|23550.78|23430.78|10
1638383240000|2021-12-01 18:27:20|23557.26|23437.26|23559.47|23439.47|23559.47|23439.47|23557.13|23437.13|10
1638383250000|2021-12-01 18:27:30|23559.63|23439.63|23559.67|23439.67|23561.08|23441.08|23559.63|23439.63|10
1638383260000|2021-12-01 18:27:40|23559.34|23439.34|23560.54|23440.54|23560.75|23440.75|23559.04|23439.04|10
1638383270000|2021-12-01 18:27:50|23560.84|23440.84|23560.98|23440.98|23562.45|23442.45|23560.84|23440.84|10
1638383280000|2021-12-01 18:28:00|23560.89|23440.89|23555.95|23435.95|23560.89|23440.89|23555.95|23435.95|9
1638383290000|2021-12-01 18:28:10|23555.06|23435.06|23553.84|23433.84|23555.37|23435.37|23553.56|23433.56|10
1638383300000|2021-12-01 18:28:20|23553.71|23433.71|23552.68|23432.68|23554.94|23434.94|23552.54|23432.54|9
1638383310000|2021-12-01 18:28:30|23554.21|23434.21|23557.1|23437.1|23557.1|23437.1|23553.54|23433.54|10
1638383320000|2021-12-01 18:28:40|23557.09|23437.09|23559.07|23439.07|23559.69|23439.69|23557.09|23437.09|10
1638383330000|2021-12-01 18:28:50|23558.72|23438.72|23556.55|23436.55|23558.72|23438.72|23556.49|23436.49|9
1638383340000|2021-12-01 18:29:00|23556.5|23436.5|23556.22|23436.22|23557.93|23437.93|23555.09|23435.09|10
1638383350000|2021-12-01 18:29:10|23556.13|23436.13|23552.26|23432.26|23556.13|23436.13|23551.38|23431.38|10
1638383360000|2021-12-01 18:29:20|23551.88|23431.88|23544.16|23424.16|23551.88|23431.88|23544.16|23424.16|10
1638383370000|2021-12-01 18:29:30|23543.45|23423.45|23541.96|23421.96|23544.01|23424.01|23541.96|23421.96|10
1638383380000|2021-12-01 18:29:40|23541.94|23421.94|23542.28|23422.28|23542.28|23422.28|23541.22|23421.22|10
1638383390000|2021-12-01 18:29:50|23542.27|23422.27|23544.26|23424.26|23544.26|23424.26|23542.06|23422.06|10
1638383400000|2021-12-01 18:30:00|23543.32|23423.32|23538.68|23418.68|23543.45|23423.45|23538.68|23418.68|10
1638383410000|2021-12-01 18:30:10|23538.57|23418.57|23537.9|23417.9|23538.57|23418.57|23536.6|23416.6|10
1638383420000|2021-12-01 18:30:20|23538.23|23418.23|23540.97|23420.97|23541.28|23421.28|23537.97|23417.97|10
1638383430000|2021-12-01 18:30:30|23541.59|23421.59|23541.42|23421.42|23541.59|23421.59|23540.33|23420.33|9
1638383440000|2021-12-01 18:30:40|23541.63|23421.63|23541.47|23421.47|23542.67|23422.67|23541.06|23421.06|10
1638383450000|2021-12-01 18:30:50|23541.6|23421.6|23541.47|23421.47|23541.99|23421.99|23540.73|23420.73|10
1638383460000|2021-12-01 18:31:00|23541.76|23421.76|23544.99|23424.99|23545.22|23425.22|23541.08|23421.08|9
1638383470000|2021-12-01 18:31:10|23544.24|23424.24|23551.11|23431.11|23551.11|23431.11|23544.24|23424.24|10
1638383480000|2021-12-01 18:31:20|23552.28|23432.28|23557.19|23437.19|23557.19|23437.19|23551.38|23431.38|10
1638383490000|2021-12-01 18:31:30|23557.54|23437.54|23561.16|23441.16|23561.69|23441.69|23557.54|23437.54|10
1638383500000|2021-12-01 18:31:40|23561.71|23441.71|23559.87|23439.87|23561.73|23441.73|23559.87|23439.87|10
1638383510000|2021-12-01 18:31:50|23559.58|23439.58|23546.65|23426.65|23559.58|23439.58|23546.65|23426.65|10
1638383520000|2021-12-01 18:32:00|23546.62|23426.62|23543.79|23423.79|23547.07|23427.07|23543.79|23423.79|10
1638383530000|2021-12-01 18:32:10|23544.17|23424.17|23544.68|23424.68|23544.9|23424.9|23542.76|23422.76|9
1638383540000|2021-12-01 18:32:20|23544.46|23424.46|23545.38|23425.38|23546.66|23426.66|23544.46|23424.46|10
1638383550000|2021-12-01 18:32:30|23544.71|23424.71|23542.3|23422.3|23544.71|23424.71|23542.02|23422.02|10
1638383560000|2021-12-01 18:32:40|23542.05|23422.05|23537.5|23417.5|23542.05|23422.05|23537.5|23417.5|10
1638383570000|2021-12-01 18:32:50|23537.84|23417.84|23538.3|23418.3|23538.3|23418.3|23537.19|23417.19|10
1638383580000|2021-12-01 18:33:00|23538.65|23418.65|23539.43|23419.43|23539.43|23419.43|23538.65|23418.65|10
1638383590000|2021-12-01 18:33:10|23539.63|23419.63|23534.92|23414.92|23539.63|23419.63|23534.92|23414.92|9
1638383600000|2021-12-01 18:33:20|23534.89|23414.89|23533.15|23413.15|23534.89|23414.89|23532.01|23412.01|10
1638383610000|2021-12-01 18:33:30|23534.12|23414.12|23535.06|23415.06|23535.06|23415.06|23532.59|23412.59|10
1638383620000|2021-12-01 18:33:40|23534.31|23414.31|23535.73|23415.73|23535.75|23415.75|23533.58|23413.58|9
1638383630000|2021-12-01 18:33:50|23535.78|23415.78|23537.56|23417.56|23537.83|23417.83|23535.78|23415.78|10
1638383640000|2021-12-01 18:34:00|23537.52|23417.52|23537.76|23417.76|23538.54|23418.54|23537.52|23417.52|9
1638383650000|2021-12-01 18:34:10|23536.86|23416.86|23534.37|23414.37|23536.86|23416.86|23534.37|23414.37|10
1638383660000|2021-12-01 18:34:20|23533.97|23413.97|23532.52|23412.52|23534.21|23414.21|23532.32|23412.32|9
1638383670000|2021-12-01 18:34:30|23531.92|23411.92|23528.46|23408.46|23531.92|23411.92|23528.46|23408.46|9
1638383680000|2021-12-01 18:34:40|23528.5|23408.5|23527.37|23407.37|23528.5|23408.5|23525.94|23405.94|10
1638383690000|2021-12-01 18:34:50|23526.86|23406.86|23526.03|23406.03|23526.86|23406.86|23525.89|23405.89|9
1638383700000|2021-12-01 18:35:00|23526.17|23406.17|23527.27|23407.27|23527.27|23407.27|23525.79|23405.79|9
1638383710000|2021-12-01 18:35:10|23527.14|23407.14|23524.44|23404.44|23527.14|23407.14|23524.17|23404.17|9
1638383720000|2021-12-01 18:35:20|23523.99|23403.99|23527.02|23407.02|23527.02|23407.02|23523.99|23403.99|9
1638383730000|2021-12-01 18:35:30|23526.81|23406.81|23528.89|23408.89|23528.89|23408.89|23526.69|23406.69|9
1638383740000|2021-12-01 18:35:40|23525.72|23405.72|23524.39|23404.39|23525.75|23405.75|23524.01|23404.01|10
1638383750000|2021-12-01 18:35:50|23524.13|23404.13|23522.53|23402.53|23524.13|23404.13|23522.22|23402.22|10
1638383760000|2021-12-01 18:36:00|23522.32|23402.32|23521.34|23401.34|23522.63|23402.63|23521.31|23401.31|9
1638383770000|2021-12-01 18:36:10|23522.51|23402.51|23521.17|23401.17|23522.61|23402.61|23521.17|23401.17|8
1638383780000|2021-12-01 18:36:20|23521.33|23401.33|23519.39|23399.39|23521.33|23401.33|23518.23|23398.23|10
1638383790000|2021-12-01 18:36:30|23519.36|23399.36|23520.53|23400.53|23520.53|23400.53|23519.07|23399.07|9
1638383800000|2021-12-01 18:36:40|23520.4|23400.4|23521.11|23401.11|23521.12|23401.12|23520.38|23400.38|10
1638383810000|2021-12-01 18:36:50|23520.74|23400.74|23518.89|23398.89|23520.81|23400.81|23518.89|23398.89|10
1638383820000|2021-12-01 18:37:00|23518.59|23398.59|23519.26|23399.26|23519.26|23399.26|23517.55|23397.55|10
1638383830000|2021-12-01 18:37:10|23519.42|23399.42|23522.14|23402.14|23522.14|23402.14|23519.17|23399.17|8
1638383840000|2021-12-01 18:37:20|23523.02|23403.02|23523.28|23403.28|23523.28|23403.28|23521.58|23401.58|10
1638383850000|2021-12-01 18:37:30|23523.19|23403.19|23523.17|23403.17|23523.5|23403.5|23522.8|23402.8|10
1638383860000|2021-12-01 18:37:40|23523.54|23403.54|23522.87|23402.87|23523.71|23403.71|23522.34|23402.34|9
1638383870000|2021-12-01 18:37:50|23522.96|23402.96|23521.43|23401.43|23522.96|23402.96|23521.04|23401.04|10
1638383880000|2021-12-01 18:38:00|23521.52|23401.52|23520.28|23400.28|23521.52|23401.52|23520.28|23400.28|10
1638383890000|2021-12-01 18:38:10|23519.87|23399.87|23518.87|23398.87|23519.87|23399.87|23517.58|23397.58|9
1638383900000|2021-12-01 18:38:20|23518.57|23398.57|23519.03|23399.03|23519.74|23399.74|23518.57|23398.57|10
1638383910000|2021-12-01 18:38:30|23518.95|23398.95|23519.69|23399.69|23520.53|23400.53|23517.76|23397.76|10
1638383920000|2021-12-01 18:38:40|23519.55|23399.55|23524.45|23404.45|23524.45|23404.45|23519.55|23399.55|10
1638383930000|2021-12-01 18:38:50|23524.6|23404.6|23527.87|23407.87|23527.87|23407.87|23524.48|23404.48|9
1638383940000|2021-12-01 18:39:00|23528.34|23408.34|23528.84|23408.84|23528.84|23408.84|23527.06|23407.06|10
1638383950000|2021-12-01 18:39:10|23528.95|23408.95|23529.98|23409.98|23530.12|23410.12|23528.79|23408.79|8
1638383960000|2021-12-01 18:39:20|23530.26|23410.26|23529.84|23409.84|23530.26|23410.26|23529|23409|9
1638383970000|2021-12-01 18:39:30|23530.92|23410.92|23531.3|23411.3|23531.49|23411.49|23530.32|23410.32|10
1638383980000|2021-12-01 18:39:40|23531.71|23411.71|23531.77|23411.77|23531.82|23411.82|23531.22|23411.22|10
1638383990000|2021-12-01 18:39:50|23531.53|23411.53|23531.8|23411.8|23532.61|23412.61|23531.5|23411.5|10
1638384000000|2021-12-01 18:40:00|23531.38|23411.38|23529.1|23409.1|23531.57|23411.57|23529.1|23409.1|9
1638384010000|2021-12-01 18:40:10|23528.85|23408.85|23528.34|23408.34|23528.85|23408.85|23527.74|23407.74|10
1638384020000|2021-12-01 18:40:20|23528.58|23408.58|23528.45|23408.45|23528.8|23408.8|23528.45|23408.45|8
1638384030000|2021-12-01 18:40:30|23529.61|23409.61|23531.64|23411.64|23531.64|23411.64|23528.27|23408.27|10
1638384040000|2021-12-01 18:40:40|23531.71|23411.71|23532.17|23412.17|23533.95|23413.95|23531.71|23411.71|10
1638384050000|2021-12-01 18:40:50|23532.6|23412.6|23534.65|23414.65|23535.49|23415.49|23532.6|23412.6|9
1638384060000|2021-12-01 18:41:00|23536.11|23416.11|23536.41|23416.41|23537.08|23417.08|23535.94|23415.94|10
1638384070000|2021-12-01 18:41:10|23536.05|23416.05|23532.36|23412.36|23536.49|23416.49|23532.36|23412.36|10
1638384080000|2021-12-01 18:41:20|23530.66|23410.66|23521.6|23401.6|23530.66|23410.66|23521.6|23401.6|9
1638384090000|2021-12-01 18:41:30|23521.82|23401.82|23522.89|23402.89|23523.19|23403.19|23521.7|23401.7|10
1638384100000|2021-12-01 18:41:40|23522.93|23402.93|23523.09|23403.09|23523.09|23403.09|23522.24|23402.24|9
1638384110000|2021-12-01 18:41:50|23523.22|23403.22|23523.45|23403.45|23524.57|23404.57|23522.23|23402.23|10
1638384120000|2021-12-01 18:42:00|23523.62|23403.62|23522.91|23402.91|23524.45|23404.45|23522.89|23402.89|10
1638384130000|2021-12-01 18:42:10|23524.12|23404.12|23518.2|23398.2|23524.12|23404.12|23518.2|23398.2|8
1638384140000|2021-12-01 18:42:20|23517.98|23397.98|23517.04|23397.04|23519.57|23399.57|23517.04|23397.04|10
1638384150000|2021-12-01 18:42:30|23516.62|23396.62|23513.42|23393.42|23516.62|23396.62|23513.42|23393.42|10
1638384160000|2021-12-01 18:42:40|23511.86|23391.86|23504.26|23384.26|23514.22|23394.22|23504.26|23384.26|10
1638384170000|2021-12-01 18:42:50|23502.81|23382.81|23495.27|23375.27|23502.81|23382.81|23492.77|23372.77|10
1638384180000|2021-12-01 18:43:00|23495.23|23375.23|23496.33|23376.33|23498.95|23378.95|23495.23|23375.23|10
1638384190000|2021-12-01 18:43:10|23495.92|23375.92|23492.71|23372.71|23496|23376|23492.61|23372.61|10
1638384200000|2021-12-01 18:43:20|23492.65|23372.65|23490.31|23370.31|23492.65|23372.65|23488.91|23368.91|10
1638384210000|2021-12-01 18:43:30|23490.37|23370.37|23489.36|23369.36|23490.37|23370.37|23488.4|23368.4|10
1638384220000|2021-12-01 18:43:40|23488.48|23368.48|23487.45|23367.45|23488.48|23368.48|23487.35|23367.35|10
1638384230000|2021-12-01 18:43:50|23488.91|23368.91|23488.17|23368.17|23489.18|23369.18|23487.94|23367.94|10
1638384240000|2021-12-01 18:44:00|23487.02|23367.02|23486.61|23366.61|23488.62|23368.62|23486.19|23366.19|10
1638384250000|2021-12-01 18:44:10|23486.18|23366.18|23487.63|23367.63|23487.63|23367.63|23485.88|23365.88|10
1638384260000|2021-12-01 18:44:20|23487.29|23367.29|23489.71|23369.71|23489.71|23369.71|23486.11|23366.11|8
1638384270000|2021-12-01 18:44:30|23490.85|23370.85|23491.69|23371.69|23491.69|23371.69|23489.96|23369.96|10
1638384280000|2021-12-01 18:44:40|23491.81|23371.81|23499.78|23379.78|23500.69|23380.69|23491.81|23371.81|10
1638384290000|2021-12-01 18:44:50|23500.71|23380.71|23500.36|23380.36|23501.36|23381.36|23499.63|23379.63|9
1638384300000|2021-12-01 18:45:00|23501.07|23381.07|23505.34|23385.34|23505.34|23385.34|23500.82|23380.82|10
1638384310000|2021-12-01 18:45:10|23506.07|23386.07|23507.63|23387.63|23508.24|23388.24|23505.7|23385.7|10
1638384320000|2021-12-01 18:45:20|23507.23|23387.23|23506.72|23386.72|23507.23|23387.23|23505.78|23385.78|9
1638384330000|2021-12-01 18:45:30|23506.41|23386.41|23505.82|23385.82|23506.76|23386.76|23505.82|23385.82|10
1638384340000|2021-12-01 18:45:40|23505.75|23385.75|23503.75|23383.75|23505.75|23385.75|23503.75|23383.75|10
1638384350000|2021-12-01 18:45:50|23503.5|23383.5|23499.06|23379.06|23503.5|23383.5|23499.06|23379.06|10
1638384360000|2021-12-01 18:46:00|23498.02|23378.02|23495.57|23375.57|23498.46|23378.46|23495.57|23375.57|10
1638384370000|2021-12-01 18:46:10|23495.51|23375.51|23494.45|23374.45|23495.57|23375.57|23494.45|23374.45|9
1638384380000|2021-12-01 18:46:20|23494.7|23374.7|23486.48|23366.48|23494.95|23374.95|23486.48|23366.48|10
1638384390000|2021-12-01 18:46:30|23486.17|23366.17|23481.62|23361.62|23486.97|23366.97|23481.62|23361.62|10
1638384400000|2021-12-01 18:46:40|23480.51|23360.51|23476.6|23356.6|23480.8|23360.8|23476.6|23356.6|10
1638384410000|2021-12-01 18:46:50|23476.19|23356.19|23476.51|23356.51|23476.68|23356.68|23475.57|23355.57|10
1638384420000|2021-12-01 18:47:00|23476.2|23356.2|23468.66|23348.66|23476.2|23356.2|23468.41|23348.41|10
1638384430000|2021-12-01 18:47:10|23469.03|23349.03|23466|23346|23469.03|23349.03|23464.91|23344.91|10
1638384440000|2021-12-01 18:47:20|23466.1|23346.1|23463.76|23343.76|23466.1|23346.1|23463.59|23343.59|10
1638384450000|2021-12-01 18:47:30|23463.94|23343.94|23461.61|23341.61|23463.94|23343.94|23461.5|23341.5|10
1638384460000|2021-12-01 18:47:40|23460.3|23340.3|23457.32|23337.32|23460.3|23340.3|23457.32|23337.32|10
1638384470000|2021-12-01 18:47:50|23457.44|23337.44|23453.86|23333.86|23457.44|23337.44|23453.86|23333.86|10
1638384480000|2021-12-01 18:48:00|23453.64|23333.64|23454.73|23334.73|23454.73|23334.73|23452.91|23332.91|10
1638384490000|2021-12-01 18:48:10|23454.74|23334.74|23454.03|23334.03|23455.1|23335.1|23453.71|23333.71|10
1638384500000|2021-12-01 18:48:20|23454.15|23334.15|23452.44|23332.44|23454.15|23334.15|23451.86|23331.86|10
1638384510000|2021-12-01 18:48:30|23453.29|23333.29|23449.41|23329.41|23453.29|23333.29|23449.41|23329.41|10
1638384520000|2021-12-01 18:48:40|23449|23329|23446.24|23326.24|23449.15|23329.15|23446.24|23326.24|10
1638384530000|2021-12-01 18:48:50|23445.77|23325.77|23439.73|23319.73|23445.77|23325.77|23439.73|23319.73|10
1638384540000|2021-12-01 18:49:00|23438.58|23318.58|23435.26|23315.26|23438.87|23318.87|23435.09|23315.09|10
1638384550000|2021-12-01 18:49:10|23434.98|23314.98|23434.15|23314.15|23436.31|23316.31|23433.98|23313.98|10
1638384560000|2021-12-01 18:49:20|23434.3|23314.3|23431.65|23311.65|23434.3|23314.3|23431.65|23311.65|10
1638384570000|2021-12-01 18:49:30|23432.35|23312.35|23430.99|23310.99|23432.35|23312.35|23430.44|23310.44|10
1638384580000|2021-12-01 18:49:40|23431.22|23311.22|23430.43|23310.43|23431.24|23311.24|23430.26|23310.26|10
1638384590000|2021-12-01 18:49:50|23429.97|23309.97|23427.66|23307.66|23429.97|23309.97|23427.47|23307.47|10
1638384600000|2021-12-01 18:50:00|23427.15|23307.15|23426.91|23306.91|23427.15|23307.15|23424.9|23304.9|10
1638384610000|2021-12-01 18:50:10|23427.58|23307.58|23440.63|23320.63|23440.63|23320.63|23427.58|23307.58|10
1638384620000|2021-12-01 18:50:20|23440.13|23320.13|23441.71|23321.71|23441.85|23321.85|23440.13|23320.13|10
1638384630000|2021-12-01 18:50:30|23441.38|23321.38|23444.38|23324.38|23444.99|23324.99|23441.38|23321.38|10
1638384640000|2021-12-01 18:50:40|23444.52|23324.52|23441.37|23321.37|23444.57|23324.57|23441.37|23321.37|10
1638384650000|2021-12-01 18:50:50|23441.03|23321.03|23437.22|23317.22|23441.16|23321.16|23437.05|23317.05|9
1638384660000|2021-12-01 18:51:00|23436.91|23316.91|23435.85|23315.85|23437.51|23317.51|23435.85|23315.85|10
1638384670000|2021-12-01 18:51:10|23435.73|23315.73|23431.3|23311.3|23435.73|23315.73|23431.24|23311.24|10
1638384680000|2021-12-01 18:51:20|23430.77|23310.77|23432.3|23312.3|23432.3|23312.3|23430.68|23310.68|10
1638384690000|2021-12-01 18:51:30|23431.96|23311.96|23433.21|23313.21|23434.44|23314.44|23431.75|23311.75|9
1638384700000|2021-12-01 18:51:40|23432.42|23312.42|23432.86|23312.86|23433.02|23313.02|23432.09|23312.09|10
1638384710000|2021-12-01 18:51:50|23432.73|23312.73|23430.32|23310.32|23432.73|23312.73|23430.32|23310.32|8
1638384720000|2021-12-01 18:52:00|23430.81|23310.81|23432.78|23312.78|23432.78|23312.78|23430.61|23310.61|8
1638384730000|2021-12-01 18:52:10|23433.22|23313.22|23435.9|23315.9|23436.09|23316.09|23433.22|23313.22|10
1638384740000|2021-12-01 18:52:20|23436.26|23316.26|23438.33|23318.33|23438.33|23318.33|23435.73|23315.73|9
1638384750000|2021-12-01 18:52:30|23438.83|23318.83|23442.19|23322.19|23442.19|23322.19|23438.83|23318.83|9
1638384760000|2021-12-01 18:52:40|23442.16|23322.16|23445.06|23325.06|23445.06|23325.06|23442.14|23322.14|8
1638384770000|2021-12-01 18:52:50|23444.9|23324.9|23446.03|23326.03|23446.48|23326.48|23444.9|23324.9|9
1638384780000|2021-12-01 18:53:00|23445.94|23325.94|23444.56|23324.56|23446.18|23326.18|23444.56|23324.56|10
1638384790000|2021-12-01 18:53:10|23443.97|23323.97|23441.42|23321.42|23444.17|23324.17|23441.42|23321.42|9
1638384800000|2021-12-01 18:53:20|23442.99|23322.99|23442.95|23322.95|23443.33|23323.33|23441.9|23321.9|10
1638384810000|2021-12-01 18:53:30|23443.16|23323.16|23444.19|23324.19|23445.25|23325.25|23443.16|23323.16|10
1638384820000|2021-12-01 18:53:40|23444.45|23324.45|23441.27|23321.27|23445.06|23325.06|23441.27|23321.27|9
1638384830000|2021-12-01 18:53:50|23443.51|23323.51|23442.86|23322.86|23443.75|23323.75|23441.92|23321.92|9
1638384840000|2021-12-01 18:54:00|23443.06|23323.06|23434.92|23314.92|23443.19|23323.19|23434.92|23314.92|10
1638384850000|2021-12-01 18:54:10|23434.41|23314.41|23415.55|23295.55|23434.41|23314.41|23415.55|23295.55|10
1638384860000|2021-12-01 18:54:20|23410.15|23290.15|23395.74|23275.74|23410.15|23290.15|23395.37|23275.37|10
1638384870000|2021-12-01 18:54:30|23396.52|23276.52|23394.58|23274.58|23396.52|23276.52|23394.58|23274.58|10
1638384880000|2021-12-01 18:54:40|23392.7|23272.7|23395.61|23275.61|23395.61|23275.61|23392.21|23272.21|10
1638384890000|2021-12-01 18:54:50|23395.95|23275.95|23398.56|23278.56|23398.56|23278.56|23395.95|23275.95|10
1638384900000|2021-12-01 18:55:00|23398.65|23278.65|23401.74|23281.74|23401.74|23281.74|23398.65|23278.65|9
1638384910000|2021-12-01 18:55:10|23401.95|23281.95|23402.57|23282.57|23403.57|23283.57|23401.37|23281.37|10
1638384920000|2021-12-01 18:55:20|23402.19|23282.19|23402.62|23282.62|23402.65|23282.65|23401.2|23281.2|10
1638384930000|2021-12-01 18:55:30|23403.65|23283.65|23415.66|23295.66|23415.66|23295.66|23403.65|23283.65|10
1638384940000|2021-12-01 18:55:40|23415.71|23295.71|23423.9|23303.9|23423.9|23303.9|23415.71|23295.71|10
1638384950000|2021-12-01 18:55:50|23425.11|23305.11|23428.93|23308.93|23428.93|23308.93|23425.11|23305.11|10
1638384960000|2021-12-01 18:56:00|23428.85|23308.85|23426.44|23306.44|23428.85|23308.85|23425.93|23305.93|9
1638384970000|2021-12-01 18:56:10|23426.19|23306.19|23427.19|23307.19|23428.31|23308.31|23426.19|23306.19|10
1638384980000|2021-12-01 18:56:20|23427.1|23307.1|23422.64|23302.64|23427.1|23307.1|23422.64|23302.64|10
1638384990000|2021-12-01 18:56:30|23422.98|23302.98|23425.71|23305.71|23425.71|23305.71|23422.79|23302.79|10
1638385000000|2021-12-01 18:56:40|23426.01|23306.01|23426.23|23306.23|23426.89|23306.89|23426.01|23306.01|9
1638385010000|2021-12-01 18:56:50|23426.09|23306.09|23426.4|23306.4|23427.7|23307.7|23426.09|23306.09|9
1638385020000|2021-12-01 18:57:00|23426.74|23306.74|23426.23|23306.23|23426.75|23306.75|23425.68|23305.68|10
1638385030000|2021-12-01 18:57:10|23426.89|23306.89|23427.07|23307.07|23427.31|23307.31|23426.85|23306.85|10
1638385040000|2021-12-01 18:57:20|23427.26|23307.26|23426.78|23306.78|23428.35|23308.35|23426.78|23306.78|10
1638385050000|2021-12-01 18:57:30|23426.68|23306.68|23422.66|23302.66|23426.68|23306.68|23422.66|23302.66|8
1638385060000|2021-12-01 18:57:40|23422.67|23302.67|23420.76|23300.76|23423.05|23303.05|23420.48|23300.48|9
1638385070000|2021-12-01 18:57:50|23420.89|23300.89|23419.51|23299.51|23422.56|23302.56|23419.51|23299.51|9
1638385080000|2021-12-01 18:58:00|23419.09|23299.09|23417.03|23297.03|23419.16|23299.16|23415.67|23295.67|10
1638385090000|2021-12-01 18:58:10|23415.41|23295.41|23408.24|23288.24|23415.41|23295.41|23408.09|23288.09|10
1638385100000|2021-12-01 18:58:20|23407.82|23287.82|23402.34|23282.34|23407.95|23287.95|23402.2|23282.2|10
1638385110000|2021-12-01 18:58:30|23402.46|23282.46|23400.93|23280.93|23402.87|23282.87|23400.51|23280.51|9
1638385120000|2021-12-01 18:58:40|23399.87|23279.87|23399.59|23279.59|23400.62|23280.62|23399.39|23279.39|9
1638385130000|2021-12-01 18:58:50|23399.86|23279.86|23399.2|23279.2|23402.06|23282.06|23399.2|23279.2|10
1638385140000|2021-12-01 18:59:00|23397.7|23277.7|23397.16|23277.16|23398.14|23278.14|23396.85|23276.85|9
1638385150000|2021-12-01 18:59:10|23398.33|23278.33|23395.28|23275.28|23398.33|23278.33|23395.28|23275.28|10
1638385160000|2021-12-01 18:59:20|23394.95|23274.95|23394|23274|23394.95|23274.95|23393.37|23273.37|10
1638385170000|2021-12-01 18:59:30|23393.63|23273.63|23395.88|23275.88|23395.88|23275.88|23393.63|23273.63|10
1638385180000|2021-12-01 18:59:40|23395.43|23275.43|23390.94|23270.94|23395.43|23275.43|23390.81|23270.81|10
1638385190000|2021-12-01 18:59:50|23390.64|23270.64|23392.39|23272.39|23392.39|23272.39|23390.05|23270.05|10
1638385200000|2021-12-01 19:00:00|23392.75|23272.75|23393.69|23273.69|23394.57|23274.57|23392.75|23272.75|9
1638385210000|2021-12-01 19:00:10|23392.82|23272.82|23391.18|23271.18|23392.82|23272.82|23389.95|23269.95|10
1638385220000|2021-12-01 19:00:20|23391.24|23271.24|23391.75|23271.75|23392.22|23272.22|23391.18|23271.18|10
1638385230000|2021-12-01 19:00:30|23392.96|23272.96|23393.97|23273.97|23393.97|23273.97|23392.96|23272.96|10
1638385240000|2021-12-01 19:00:40|23393.68|23273.68|23394.81|23274.81|23395.45|23275.45|23393.64|23273.64|10
1638385250000|2021-12-01 19:00:50|23394.11|23274.11|23396.43|23276.43|23396.43|23276.43|23393.11|23273.11|10
1638385260000|2021-12-01 19:01:00|23398.8|23278.8|23408.69|23288.69|23409.23|23289.23|23398.8|23278.8|10
1638385270000|2021-12-01 19:01:10|23408.99|23288.99|23410.85|23290.85|23412.85|23292.85|23408.99|23288.99|10
1638385280000|2021-12-01 19:01:20|23410.63|23290.63|23415.95|23295.95|23415.95|23295.95|23410.63|23290.63|10
1638385290000|2021-12-01 19:01:30|23415.98|23295.98|23415.81|23295.81|23416.54|23296.54|23414.58|23294.58|10
1638385300000|2021-12-01 19:01:40|23414.94|23294.94|23410.92|23290.92|23414.94|23294.94|23410.92|23290.92|10
1638385310000|2021-12-01 19:01:50|23410.09|23290.09|23407.58|23287.58|23410.09|23290.09|23407.48|23287.48|10
1638385320000|2021-12-01 19:02:00|23407.48|23287.48|23408.68|23288.68|23408.68|23288.68|23407.44|23287.44|10
1638385330000|2021-12-01 19:02:10|23408.22|23288.22|23407.23|23287.23|23408.22|23288.22|23407.23|23287.23|10
1638385340000|2021-12-01 19:02:20|23406.49|23286.49|23398.58|23278.58|23407.02|23287.02|23398.58|23278.58|10
1638385350000|2021-12-01 19:02:30|23398.41|23278.41|23390.02|23270.02|23398.41|23278.41|23389.28|23269.28|10
1638385360000|2021-12-01 19:02:40|23392.47|23272.47|23395.11|23275.11|23395.99|23275.99|23392.47|23272.47|10
1638385370000|2021-12-01 19:02:50|23395.05|23275.05|23397.57|23277.57|23397.57|23277.57|23395.05|23275.05|10
1638385380000|2021-12-01 19:03:00|23396.81|23276.81|23403.73|23283.73|23403.73|23283.73|23396.67|23276.67|10
1638385390000|2021-12-01 19:03:10|23405.94|23285.94|23414.81|23294.81|23414.96|23294.96|23405.94|23285.94|10
1638385400000|2021-12-01 19:03:20|23414.97|23294.97|23410.39|23290.39|23416.02|23296.02|23410.39|23290.39|10
1638385410000|2021-12-01 19:03:30|23409.41|23289.41|23404.55|23284.55|23409.41|23289.41|23404.55|23284.55|10
1638385420000|2021-12-01 19:03:40|23404.47|23284.47|23404.79|23284.79|23406.01|23286.01|23404.44|23284.44|10
1638385430000|2021-12-01 19:03:50|23404.56|23284.56|23403.91|23283.91|23404.77|23284.77|23403.21|23283.21|10
1638385440000|2021-12-01 19:04:00|23404.02|23284.02|23398.7|23278.7|23404.02|23284.02|23398.7|23278.7|10
1638385450000|2021-12-01 19:04:10|23398.94|23278.94|23396.52|23276.52|23398.94|23278.94|23396.52|23276.52|10
1638385460000|2021-12-01 19:04:20|23396.19|23276.19|23394.15|23274.15|23396.19|23276.19|23394.03|23274.03|9
1638385470000|2021-12-01 19:04:30|23394.2|23274.2|23390.95|23270.95|23394.7|23274.7|23390.15|23270.15|10
1638385480000|2021-12-01 19:04:40|23389.64|23269.64|23392.34|23272.34|23393.18|23273.18|23389.64|23269.64|10
1638385490000|2021-12-01 19:04:50|23391.3|23271.3|23395.19|23275.19|23395.19|23275.19|23390.68|23270.68|10
1638385500000|2021-12-01 19:05:00|23397.26|23277.26|23398.67|23278.67|23399.6|23279.6|23397.26|23277.26|10
1638385510000|2021-12-01 19:05:10|23398.29|23278.29|23400.38|23280.38|23400.43|23280.43|23398.12|23278.12|10
1638385520000|2021-12-01 19:05:20|23400.41|23280.41|23397.32|23277.32|23401.9|23281.9|23397.32|23277.32|9
1638385530000|2021-12-01 19:05:30|23397.35|23277.35|23393.89|23273.89|23397.35|23277.35|23393.89|23273.89|10
1638385540000|2021-12-01 19:05:40|23393.58|23273.58|23393.58|23273.58|23395.04|23275.04|23393.12|23273.12|10
1638385550000|2021-12-01 19:05:50|23393.4|23273.4|23392.36|23272.36|23393.93|23273.93|23392.36|23272.36|9
1638385560000|2021-12-01 19:06:00|23392.2|23272.2|23391.03|23271.03|23393.27|23273.27|23391.03|23271.03|10
1638385570000|2021-12-01 19:06:10|23390.47|23270.47|23386.1|23266.1|23390.47|23270.47|23386.1|23266.1|10
1638385580000|2021-12-01 19:06:20|23385.46|23265.46|23373.88|23253.88|23385.46|23265.46|23373.88|23253.88|10
1638385590000|2021-12-01 19:06:30|23373.7|23253.7|23372.01|23252.01|23373.7|23253.7|23372.01|23252.01|10
1638385600000|2021-12-01 19:06:40|23372.11|23252.11|23364.18|23244.18|23372.15|23252.15|23364.18|23244.18|10
1638385610000|2021-12-01 19:06:50|23363.48|23243.48|23358.51|23238.51|23363.48|23243.48|23358.51|23238.51|9
1638385620000|2021-12-01 19:07:00|23355.04|23235.04|23353.24|23233.24|23355.87|23235.87|23353.24|23233.24|10
1638385630000|2021-12-01 19:07:10|23354.15|23234.15|23353.4|23233.4|23354.58|23234.58|23353.4|23233.4|10
1638385640000|2021-12-01 19:07:20|23353.32|23233.32|23353.02|23233.02|23353.32|23233.32|23352.11|23232.11|10
1638385650000|2021-12-01 19:07:30|23352.71|23232.71|23356.49|23236.49|23356.49|23236.49|23352.71|23232.71|9
1638385660000|2021-12-01 19:07:40|23356.43|23236.43|23354.95|23234.95|23357.08|23237.08|23354.95|23234.95|10
1638385670000|2021-12-01 19:07:50|23354.52|23234.52|23352.87|23232.87|23354.52|23234.52|23352.87|23232.87|9
1638385680000|2021-12-01 19:08:00|23352.22|23232.22|23351.68|23231.68|23352.22|23232.22|23350.47|23230.47|10
1638385690000|2021-12-01 19:08:10|23350.26|23230.26|23339.61|23219.61|23350.26|23230.26|23339.61|23219.61|10
1638385700000|2021-12-01 19:08:20|23340.11|23220.11|23336.81|23216.81|23340.38|23220.38|23336.81|23216.81|10
1638385710000|2021-12-01 19:08:30|23338.19|23218.19|23331.37|23211.37|23338.19|23218.19|23331.37|23211.37|10
1638385720000|2021-12-01 19:08:40|23331.79|23211.79|23329.53|23209.53|23331.92|23211.92|23329.28|23209.28|10
1638385730000|2021-12-01 19:08:50|23329.95|23209.95|23327.72|23207.72|23330.48|23210.48|23327.72|23207.72|10
1638385740000|2021-12-01 19:09:00|23326.61|23206.61|23319.4|23199.4|23326.61|23206.61|23319.4|23199.4|10
1638385750000|2021-12-01 19:09:10|23320.24|23200.24|23318.83|23198.83|23320.24|23200.24|23318.59|23198.59|10
1638385760000|2021-12-01 19:09:20|23318.52|23198.52|23318.98|23198.98|23318.98|23198.98|23318.45|23198.45|9
1638385770000|2021-12-01 19:09:30|23318.21|23198.21|23315|23195|23318.21|23198.21|23311.61|23191.61|10
1638385780000|2021-12-01 19:09:40|23313.79|23193.79|23315.75|23195.75|23317.4|23197.4|23313.79|23193.79|10
1638385790000|2021-12-01 19:09:50|23314.85|23194.85|23312.36|23192.36|23314.85|23194.85|23311.71|23191.71|10
1638385800000|2021-12-01 19:10:00|23312.31|23192.31|23305.21|23185.21|23313.52|23193.52|23305.21|23185.21|10
1638385810000|2021-12-01 19:10:10|23302.38|23182.38|23288.84|23168.84|23302.38|23182.38|23287.14|23167.14|10
1638385820000|2021-12-01 19:10:20|23284.59|23164.59|23274.86|23154.86|23284.59|23164.59|23274.86|23154.86|10
1638385830000|2021-12-01 19:10:30|23273.67|23153.67|23269.62|23149.62|23273.67|23153.67|23269.62|23149.62|10
1638385840000|2021-12-01 19:10:40|23269.94|23149.94|23263.1|23143.1|23269.94|23149.94|23263.1|23143.1|10
1638385850000|2021-12-01 19:10:50|23263.76|23143.76|23267.21|23147.21|23267.21|23147.21|23263.76|23143.76|10
1638385860000|2021-12-01 19:11:00|23267.34|23147.34|23267.07|23147.07|23268.92|23148.92|23267.07|23147.07|10
1638385870000|2021-12-01 19:11:10|23267.1|23147.1|23263.59|23143.59|23267.1|23147.1|23263.59|23143.59|10
1638385880000|2021-12-01 19:11:20|23263.22|23143.22|23260.85|23140.85|23263.22|23143.22|23260.76|23140.76|10
1638385890000|2021-12-01 19:11:30|23260.6|23140.6|23256.19|23136.19|23260.6|23140.6|23256.19|23136.19|10
1638385900000|2021-12-01 19:11:40|23255.29|23135.29|23249.74|23129.74|23255.29|23135.29|23249.74|23129.74|10
1638385910000|2021-12-01 19:11:50|23247.73|23127.73|23246.38|23126.38|23247.73|23127.73|23246.38|23126.38|10
1638385920000|2021-12-01 19:12:00|23246.33|23126.33|23248.42|23128.42|23248.42|23128.42|23246.33|23126.33|10
1638385930000|2021-12-01 19:12:10|23247.11|23127.11|23246.27|23126.27|23247.32|23127.32|23246.27|23126.27|10
1638385940000|2021-12-01 19:12:20|23246.32|23126.32|23245.19|23125.19|23246.56|23126.56|23245.19|23125.19|9
1638385950000|2021-12-01 19:12:30|23244.65|23124.65|23243.46|23123.46|23245.07|23125.07|23242.87|23122.87|10
1638385960000|2021-12-01 19:12:40|23243.52|23123.52|23242.35|23122.35|23243.52|23123.52|23242.24|23122.24|10
1638385970000|2021-12-01 19:12:50|23242.58|23122.58|23241.84|23121.84|23242.58|23122.58|23235.54|23115.54|9
1638385980000|2021-12-01 19:13:00|23242.28|23122.28|23240.94|23120.94|23242.6|23122.6|23240.82|23120.82|10
1638385990000|2021-12-01 19:13:10|23239.9|23119.9|23234.99|23114.99|23239.9|23119.9|23234.99|23114.99|10
1638386000000|2021-12-01 19:13:20|23234.17|23114.17|23234.03|23114.03|23234.64|23114.64|23233.72|23113.72|9
1638386010000|2021-12-01 19:13:30|23233.81|23113.81|23225.36|23105.36|23234.19|23114.19|23225.36|23105.36|10
1638386020000|2021-12-01 19:13:40|23224.86|23104.86|23223.57|23103.57|23225.5|23105.5|23223.57|23103.57|9
1638386030000|2021-12-01 19:13:50|23221.49|23101.49|23212.62|23092.62|23221.49|23101.49|23212.62|23092.62|10
1638386040000|2021-12-01 19:14:00|23212.77|23092.77|23219.09|23099.09|23219.09|23099.09|23212.22|23092.22|9
1638386050000|2021-12-01 19:14:10|23218.94|23098.94|23219.49|23099.49|23220.1|23100.1|23218.12|23098.12|10
1638386060000|2021-12-01 19:14:20|23218.77|23098.77|23222.32|23102.32|23222.32|23102.32|23218.77|23098.77|10
1638386070000|2021-12-01 19:14:30|23222.65|23102.65|23221.04|23101.04|23222.65|23102.65|23220.06|23100.06|9
1638386080000|2021-12-01 19:14:40|23220.79|23100.79|23220.26|23100.26|23220.84|23100.84|23219.04|23099.04|10
1638386090000|2021-12-01 19:14:50|23220.21|23100.21|23221.35|23101.35|23221.35|23101.35|23219.75|23099.75|9
1638386100000|2021-12-01 19:15:00|23221.37|23101.37|23223.36|23103.36|23223.36|23103.36|23219.73|23099.73|9
1638386110000|2021-12-01 19:15:10|23223.99|23103.99|23226.7|23106.7|23226.7|23106.7|23223.99|23103.99|10
1638386120000|2021-12-01 19:15:20|23228.62|23108.62|23235.84|23115.84|23236.55|23116.55|23228.62|23108.62|10
1638386130000|2021-12-01 19:15:30|23235.57|23115.57|23232.63|23112.63|23235.57|23115.57|23232.63|23112.63|10
1638386140000|2021-12-01 19:15:40|23231.44|23111.44|23223.18|23103.18|23231.66|23111.66|23222.62|23102.62|9
1638386150000|2021-12-01 19:15:50|23221.58|23101.58|23218.25|23098.25|23221.58|23101.58|23218.25|23098.25|10
1638386160000|2021-12-01 19:16:00|23218.28|23098.28|23219.86|23099.86|23220.1|23100.1|23217.85|23097.85|9
1638386170000|2021-12-01 19:16:10|23220.14|23100.14|23215.34|23095.34|23220.14|23100.14|23215.34|23095.34|10
1638386180000|2021-12-01 19:16:20|23215.13|23095.13|23213.61|23093.61|23215.13|23095.13|23212.9|23092.9|9
1638386190000|2021-12-01 19:16:30|23213|23093|23212.04|23092.04|23213|23093|23212.04|23092.04|9
1638386200000|2021-12-01 19:16:40|23211.79|23091.79|23209.25|23089.25|23212.74|23092.74|23209.25|23089.25|10
1638386210000|2021-12-01 19:16:50|23208.62|23088.62|23208.14|23088.14|23208.84|23088.84|23207.45|23087.45|10
1638386220000|2021-12-01 19:17:00|23208.84|23088.84|23209.09|23089.09|23209.72|23089.72|23208.56|23088.56|9
1638386230000|2021-12-01 19:17:10|23208.4|23088.4|23205.97|23085.97|23208.4|23088.4|23205.74|23085.74|10
1638386240000|2021-12-01 19:17:20|23206.32|23086.32|23201.66|23081.66|23206.81|23086.81|23200.85|23080.85|10
1638386250000|2021-12-01 19:17:30|23202.51|23082.51|23205.3|23085.3|23205.3|23085.3|23202.23|23082.23|9
1638386260000|2021-12-01 19:17:40|23205.89|23085.89|23201.55|23081.55|23205.93|23085.93|23201.55|23081.55|10
1638386270000|2021-12-01 19:17:50|23200.55|23080.55|23200.06|23080.06|23200.55|23080.55|23199.79|23079.79|10
1638386280000|2021-12-01 19:18:00|23200.11|23080.11|23198.9|23078.9|23200.45|23080.45|23198.85|23078.85|10
1638386290000|2021-12-01 19:18:10|23198.28|23078.28|23196.01|23076.01|23198.41|23078.41|23196.01|23076.01|10
1638386300000|2021-12-01 19:18:20|23195.93|23075.93|23195|23075|23195.93|23075.93|23194.49|23074.49|10
1638386310000|2021-12-01 19:18:30|23196.09|23076.09|23198.66|23078.66|23199.28|23079.28|23196.09|23076.09|10
1638386320000|2021-12-01 19:18:40|23197.69|23077.69|23201.31|23081.31|23201.31|23081.31|23197.69|23077.69|9
1638386330000|2021-12-01 19:18:50|23201.73|23081.73|23202.91|23082.91|23202.91|23082.91|23199.91|23079.91|10
1638386340000|2021-12-01 19:19:00|23204.23|23084.23|23220.11|23100.11|23220.11|23100.11|23204.23|23084.23|10
1638386350000|2021-12-01 19:19:10|23220.03|23100.03|23223.69|23103.69|23223.69|23103.69|23220.03|23100.03|10
1638386360000|2021-12-01 19:19:20|23225.21|23105.21|23233.95|23113.95|23233.95|23113.95|23225.21|23105.21|10
1638386370000|2021-12-01 19:19:30|23234.91|23114.91|23234.81|23114.81|23236.77|23116.77|23234.61|23114.61|10
1638386380000|2021-12-01 19:19:40|23235.42|23115.42|23235.58|23115.58|23235.7|23115.7|23234.77|23114.77|10
1638386390000|2021-12-01 19:19:50|23235.9|23115.9|23236.67|23116.67|23236.69|23116.69|23235.58|23115.58|9
1638386400000|2021-12-01 19:20:00|23236.84|23116.84|23236.16|23116.16|23237.16|23117.16|23236.16|23116.16|9
1638386410000|2021-12-01 19:20:10|23236.31|23116.31|23238.6|23118.6|23238.6|23118.6|23236.06|23116.06|10
1638386420000|2021-12-01 19:20:20|23238.51|23118.51|23244.57|23124.57|23244.57|23124.57|23238.51|23118.51|10
1638386430000|2021-12-01 19:20:30|23246.84|23126.84|23255.52|23135.52|23255.52|23135.52|23246.84|23126.84|10
1638386440000|2021-12-01 19:20:40|23256.05|23136.05|23261.51|23141.51|23261.51|23141.51|23256.05|23136.05|10
1638386450000|2021-12-01 19:20:50|23260.59|23140.59|23258.79|23138.79|23260.64|23140.64|23258|23138|10
1638386460000|2021-12-01 19:21:00|23257.67|23137.67|23257.29|23137.29|23257.67|23137.67|23256.76|23136.76|10
1638386470000|2021-12-01 19:21:10|23256.73|23136.73|23257.6|23137.6|23258.61|23138.61|23256.73|23136.73|10
1638386480000|2021-12-01 19:21:20|23257.89|23137.89|23258.57|23138.57|23258.9|23138.9|23257.87|23137.87|9
1638386490000|2021-12-01 19:21:30|23258.39|23138.39|23256.19|23136.19|23258.39|23138.39|23255.62|23135.62|10
1638386500000|2021-12-01 19:21:40|23254.8|23134.8|23253.54|23133.54|23254.8|23134.8|23252.32|23132.32|9
1638386510000|2021-12-01 19:21:50|23253.2|23133.2|23254.02|23134.02|23254.07|23134.07|23252.69|23132.69|9
1638386520000|2021-12-01 19:22:00|23253.86|23133.86|23252.42|23132.42|23253.86|23133.86|23252.42|23132.42|10
1638386530000|2021-12-01 19:22:10|23252.07|23132.07|23250.18|23130.18|23252.99|23132.99|23250.07|23130.07|9
1638386540000|2021-12-01 19:22:20|23248.99|23128.99|23245.12|23125.12|23249.22|23129.22|23245.12|23125.12|10
1638386550000|2021-12-01 19:22:30|23243.64|23123.64|23241.54|23121.54|23243.64|23123.64|23240.65|23120.65|10
1638386560000|2021-12-01 19:22:40|23241.99|23121.99|23243.42|23123.42|23243.49|23123.49|23241.99|23121.99|8
1638386570000|2021-12-01 19:22:50|23244.09|23124.09|23246.76|23126.76|23246.88|23126.88|23244.09|23124.09|10
1638386580000|2021-12-01 19:23:00|23247.98|23127.98|23253.47|23133.47|23253.47|23133.47|23247.98|23127.98|10
1638386590000|2021-12-01 19:23:10|23254.3|23134.3|23272.58|23152.58|23272.58|23152.58|23254.3|23134.3|9
1638386600000|2021-12-01 19:23:20|23273.14|23153.14|23280.01|23160.01|23280.01|23160.01|23273.14|23153.14|10
1638386610000|2021-12-01 19:23:30|23281.65|23161.65|23285.41|23165.41|23285.65|23165.65|23281.65|23161.65|10
1638386620000|2021-12-01 19:23:40|23285.98|23165.98|23286.96|23166.96|23286.96|23166.96|23285.98|23165.98|10
1638386630000|2021-12-01 19:23:50|23287.03|23167.03|23289.56|23169.56|23289.56|23169.56|23287.01|23167.01|10
1638386640000|2021-12-01 19:24:00|23289.22|23169.22|23288.4|23168.4|23289.22|23169.22|23287.95|23167.95|10
1638386650000|2021-12-01 19:24:10|23289.66|23169.66|23292.39|23172.39|23292.39|23172.39|23289.61|23169.61|10
1638386660000|2021-12-01 19:24:20|23292.19|23172.19|23299.12|23179.12|23299.87|23179.87|23292.01|23172.01|10
1638386670000|2021-12-01 19:24:30|23300.79|23180.79|23309.26|23189.26|23309.26|23189.26|23300.79|23180.79|10
1638386680000|2021-12-01 19:24:40|23310|23190|23318.06|23198.06|23318.06|23198.06|23310|23190|10
1638386690000|2021-12-01 19:24:50|23318.63|23198.63|23323.59|23203.59|23323.9|23203.9|23318.63|23198.63|10
1638386700000|2021-12-01 19:25:00|23324.85|23204.85|23334.57|23214.57|23334.57|23214.57|23324.85|23204.85|10
1638386710000|2021-12-01 19:25:10|23334.52|23214.52|23344.39|23224.39|23344.39|23224.39|23334.52|23214.52|10
1638386720000|2021-12-01 19:25:20|23345.58|23225.58|23353.42|23233.42|23353.42|23233.42|23345.58|23225.58|10
1638386730000|2021-12-01 19:25:30|23353.59|23233.59|23354.7|23234.7|23355.44|23235.44|23353.59|23233.59|10
1638386740000|2021-12-01 19:25:40|23354.31|23234.31|23358.5|23238.5|23358.5|23238.5|23353.02|23233.02|10
1638386750000|2021-12-01 19:25:50|23360.9|23240.9|23368.42|23248.42|23368.42|23248.42|23360.9|23240.9|10
1638386760000|2021-12-01 19:26:00|23372.98|23252.98|23376.29|23256.29|23376.29|23256.29|23372.98|23252.98|10
1638386770000|2021-12-01 19:26:10|23376.67|23256.67|23371.93|23251.93|23376.86|23256.86|23371.75|23251.75|10
1638386780000|2021-12-01 19:26:20|23372.31|23252.31|23357.08|23237.08|23372.31|23252.31|23357.08|23237.08|10
1638386790000|2021-12-01 19:26:30|23356.72|23236.72|23356.13|23236.13|23357.6|23237.6|23356.12|23236.12|10
1638386800000|2021-12-01 19:26:40|23356.96|23236.96|23358.84|23238.84|23359.15|23239.15|23356.96|23236.96|9
1638386810000|2021-12-01 19:26:50|23358.81|23238.81|23361.28|23241.28|23361.28|23241.28|23358.81|23238.81|10
1638386820000|2021-12-01 19:27:00|23362.63|23242.63|23360.67|23240.67|23363.28|23243.28|23360.67|23240.67|10
1638386830000|2021-12-01 19:27:10|23360|23240|23359.47|23239.47|23360|23240|23358.21|23238.21|10
1638386840000|2021-12-01 19:27:20|23359.37|23239.37|23367|23247|23367|23247|23359.37|23239.37|10
1638386850000|2021-12-01 19:27:30|23368.11|23248.11|23372.74|23252.74|23372.74|23252.74|23368.11|23248.11|9
1638386860000|2021-12-01 19:27:40|23372.82|23252.82|23377.56|23257.56|23377.56|23257.56|23372.82|23252.82|10
1638386870000|2021-12-01 19:27:50|23377|23257|23380.5|23260.5|23380.5|23260.5|23377|23257|10
1638386880000|2021-12-01 19:28:00|23380.99|23260.99|23381|23261|23381.04|23261.04|23380.55|23260.55|9
1638386890000|2021-12-01 19:28:10|23380.84|23260.84|23381.34|23261.34|23383.27|23263.27|23380.19|23260.19|8
1638386900000|2021-12-01 19:28:20|23380.25|23260.25|23378.33|23258.33|23380.25|23260.25|23376.48|23256.48|10
1638386910000|2021-12-01 19:28:30|23379.1|23259.1|23379.99|23259.99|23379.99|23259.99|23378.82|23258.82|10
1638386920000|2021-12-01 19:28:40|23380.44|23260.44|23378.5|23258.5|23380.44|23260.44|23378.5|23258.5|10
1638386930000|2021-12-01 19:28:50|23379.7|23259.7|23377.49|23257.49|23379.7|23259.7|23377.32|23257.32|10
1638386940000|2021-12-01 19:29:00|23377.08|23257.08|23373.7|23253.7|23377.08|23257.08|23373.69|23253.69|10
1638386950000|2021-12-01 19:29:10|23373.64|23253.64|23373.19|23253.19|23373.74|23253.74|23372.68|23252.68|10
1638386960000|2021-12-01 19:29:20|23372.87|23252.87|23375.8|23255.8|23375.8|23255.8|23372.84|23252.84|10
1638386970000|2021-12-01 19:29:30|23375.05|23255.05|23381.37|23261.37|23381.81|23261.81|23375|23255|10
1638386980000|2021-12-01 19:29:40|23381.39|23261.39|23389.81|23269.81|23389.81|23269.81|23381.39|23261.39|10
1638386990000|2021-12-01 19:29:50|23390.34|23270.34|23393.88|23273.88|23394.03|23274.03|23390.34|23270.34|10
1638387000000|2021-12-01 19:30:00|23394.84|23274.84|23401.16|23281.16|23403.3|23283.3|23394.84|23274.84|10
1638387010000|2021-12-01 19:30:10|23401.43|23281.43|23401.77|23281.77|23401.77|23281.77|23399.36|23279.36|10
1638387020000|2021-12-01 19:30:20|23401.41|23281.41|23403.52|23283.52|23404.55|23284.55|23401.41|23281.41|10
1638387030000|2021-12-01 19:30:30|23402.59|23282.59|23397.76|23277.76|23402.59|23282.59|23397.76|23277.76|10
1638387040000|2021-12-01 19:30:40|23397.27|23277.27|23392.38|23272.38|23397.88|23277.88|23392.38|23272.38|10
1638387050000|2021-12-01 19:30:50|23392.55|23272.55|23388.77|23268.77|23392.55|23272.55|23388.45|23268.45|9
1638387060000|2021-12-01 19:31:00|23387.71|23267.71|23392.12|23272.12|23392.12|23272.12|23387.52|23267.52|10
1638387070000|2021-12-01 19:31:10|23391.55|23271.55|23391.03|23271.03|23392.02|23272.02|23391.03|23271.03|10
1638387080000|2021-12-01 19:31:20|23390.37|23270.37|23384.71|23264.71|23390.37|23270.37|23384.71|23264.71|10
1638387090000|2021-12-01 19:31:30|23384.58|23264.58|23385.08|23265.08|23385.81|23265.81|23384.08|23264.08|10
1638387100000|2021-12-01 19:31:40|23384.89|23264.89|23385.18|23265.18|23385.18|23265.18|23384.37|23264.37|10
1638387110000|2021-12-01 19:31:50|23385.04|23265.04|23386.05|23266.05|23386.05|23266.05|23383.56|23263.56|10
1638387120000|2021-12-01 19:32:00|23386.34|23266.34|23388.97|23268.97|23390.8|23270.8|23386.34|23266.34|10
1638387130000|2021-12-01 19:32:10|23390.44|23270.44|23392.06|23272.06|23392.69|23272.69|23390.44|23270.44|10
1638387140000|2021-12-01 19:32:20|23392.48|23272.48|23395.67|23275.67|23395.67|23275.67|23392.12|23272.12|10
1638387150000|2021-12-01 19:32:30|23396.46|23276.46|23400.71|23280.71|23400.71|23280.71|23396.3|23276.3|10
1638387160000|2021-12-01 19:32:40|23401.44|23281.44|23408.03|23288.03|23408.03|23288.03|23401.44|23281.44|10
1638387170000|2021-12-01 19:32:50|23408.65|23288.65|23417.13|23297.13|23417.13|23297.13|23408.65|23288.65|10
1638387180000|2021-12-01 19:33:00|23419.75|23299.75|23425.63|23305.63|23425.74|23305.74|23419.75|23299.75|10
1638387190000|2021-12-01 19:33:10|23426.14|23306.14|23430.41|23310.41|23430.41|23310.41|23426.02|23306.02|10
1638387200000|2021-12-01 19:33:20|23431.1|23311.1|23441.63|23321.63|23441.72|23321.72|23431.1|23311.1|10
1638387210000|2021-12-01 19:33:30|23443.78|23323.78|23445.71|23325.71|23447.16|23327.16|23443.78|23323.78|10
1638387220000|2021-12-01 19:33:40|23445.67|23325.67|23444.67|23324.67|23445.78|23325.78|23444.67|23324.67|10
1638387230000|2021-12-01 19:33:50|23444.28|23324.28|23443.95|23323.95|23445.09|23325.09|23443.36|23323.36|10
1638387240000|2021-12-01 19:34:00|23444.87|23324.87|23439.82|23319.82|23444.87|23324.87|23439.82|23319.82|10
1638387250000|2021-12-01 19:34:10|23438.88|23318.88|23432.69|23312.69|23438.88|23318.88|23432.69|23312.69|10
1638387260000|2021-12-01 19:34:20|23432.57|23312.57|23428.09|23308.09|23432.57|23312.57|23428.09|23308.09|10
1638387270000|2021-12-01 19:34:30|23427.63|23307.63|23423.7|23303.7|23427.7|23307.7|23423.7|23303.7|10
1638387280000|2021-12-01 19:34:40|23423.25|23303.25|23421.21|23301.21|23423.25|23303.25|23421.21|23301.21|10
1638387290000|2021-12-01 19:34:50|23421.49|23301.49|23420.51|23300.51|23422.03|23302.03|23420.51|23300.51|10
1638387300000|2021-12-01 19:35:00|23420.87|23300.87|23420.04|23300.04|23420.88|23300.88|23418.13|23298.13|9
1638387310000|2021-12-01 19:35:10|23419.83|23299.83|23430.3|23310.3|23430.3|23310.3|23419.83|23299.83|10
1638387320000|2021-12-01 19:35:20|23433.03|23313.03|23444.7|23324.7|23444.7|23324.7|23433.03|23313.03|10
1638387330000|2021-12-01 19:35:30|23444.03|23324.03|23447.22|23327.22|23447.22|23327.22|23444.03|23324.03|10
1638387340000|2021-12-01 19:35:40|23448.28|23328.28|23451.48|23331.48|23451.93|23331.93|23447.7|23327.7|10
1638387350000|2021-12-01 19:35:50|23452.77|23332.77|23455.14|23335.14|23455.71|23335.71|23452.77|23332.77|10
1638387360000|2021-12-01 19:36:00|23455.37|23335.37|23457.88|23337.88|23458.23|23338.23|23455.37|23335.37|10
1638387370000|2021-12-01 19:36:10|23457.34|23337.34|23454.05|23334.05|23457.34|23337.34|23453.89|23333.89|10
1638387380000|2021-12-01 19:36:20|23455.04|23335.04|23454.18|23334.18|23455.89|23335.89|23453.79|23333.79|10
1638387390000|2021-12-01 19:36:30|23453.69|23333.69|23450.58|23330.58|23454.08|23334.08|23450.19|23330.19|9
1638387400000|2021-12-01 19:36:40|23449.31|23329.31|23451.59|23331.59|23451.59|23331.59|23449.31|23329.31|10
1638387410000|2021-12-01 19:36:50|23450.11|23330.11|23448.92|23328.92|23450.11|23330.11|23447.24|23327.24|10
1638387420000|2021-12-01 19:37:00|23448.66|23328.66|23458.58|23338.58|23458.58|23338.58|23448.66|23328.66|10
1638387430000|2021-12-01 19:37:10|23458.75|23338.75|23460.1|23340.1|23461.35|23341.35|23458.75|23338.75|10
1638387440000|2021-12-01 19:37:20|23459.57|23339.57|23448.89|23328.89|23459.57|23339.57|23448.89|23328.89|10
1638387450000|2021-12-01 19:37:30|23448.12|23328.12|23441.45|23321.45|23448.12|23328.12|23441.45|23321.45|10
1638387460000|2021-12-01 19:37:40|23441.27|23321.27|23432.39|23312.39|23441.27|23321.27|23432.39|23312.39|10
1638387470000|2021-12-01 19:37:50|23431.48|23311.48|23423.13|23303.13|23431.48|23311.48|23423.13|23303.13|10
1638387480000|2021-12-01 19:38:00|23423.63|23303.63|23426.62|23306.62|23426.62|23306.62|23423.14|23303.14|10
1638387490000|2021-12-01 19:38:10|23426.91|23306.91|23430.64|23310.64|23430.64|23310.64|23426.91|23306.91|9
1638387500000|2021-12-01 19:38:20|23429.58|23309.58|23432.58|23312.58|23432.58|23312.58|23429.58|23309.58|10
1638387510000|2021-12-01 19:38:30|23432.97|23312.97|23433.63|23313.63|23433.63|23313.63|23432.55|23312.55|10
1638387520000|2021-12-01 19:38:40|23433.18|23313.18|23434.69|23314.69|23434.69|23314.69|23428.5|23308.5|10
1638387530000|2021-12-01 19:38:50|23438.25|23318.25|23454.89|23334.89|23455.02|23335.02|23438.25|23318.25|10
1638387540000|2021-12-01 19:39:00|23454.36|23334.36|23456.45|23336.45|23458.15|23338.15|23454.36|23334.36|10
1638387550000|2021-12-01 19:39:10|23456.08|23336.08|23458.01|23338.01|23459.28|23339.28|23455.63|23335.63|10
1638387560000|2021-12-01 19:39:20|23458.37|23338.37|23460.24|23340.24|23460.24|23340.24|23458.13|23338.13|10
1638387570000|2021-12-01 19:39:30|23460.43|23340.43|23462.43|23342.43|23462.43|23342.43|23460.43|23340.43|9
1638387580000|2021-12-01 19:39:40|23462.52|23342.52|23463.42|23343.42|23463.5|23343.5|23461.83|23341.83|9
1638387590000|2021-12-01 19:39:50|23462.79|23342.79|23459.4|23339.4|23462.79|23342.79|23459.4|23339.4|10
1638387600000|2021-12-01 19:40:00|23459.82|23339.82|23454.27|23334.27|23460.06|23340.06|23454.27|23334.27|10
1638387610000|2021-12-01 19:40:10|23452.66|23332.66|23446.8|23326.8|23452.66|23332.66|23446.8|23326.8|9
1638387620000|2021-12-01 19:40:20|23446.42|23326.42|23440.1|23320.1|23446.42|23326.42|23440.1|23320.1|10
1638387630000|2021-12-01 19:40:30|23439.79|23319.79|23447.09|23327.09|23447.09|23327.09|23439.79|23319.79|8
1638387640000|2021-12-01 19:40:40|23445.7|23325.7|23445.96|23325.96|23446.62|23326.62|23445.24|23325.24|9
1638387650000|2021-12-01 19:40:50|23446.01|23326.01|23442.87|23322.87|23446.01|23326.01|23442.87|23322.87|10
1638387660000|2021-12-01 19:41:00|23443.1|23323.1|23439.85|23319.85|23443.1|23323.1|23439.85|23319.85|10
1638387670000|2021-12-01 19:41:10|23440.59|23320.59|23433.56|23313.56|23440.59|23320.59|23433.56|23313.56|10
1638387680000|2021-12-01 19:41:20|23433.1|23313.1|23428.08|23308.08|23433.1|23313.1|23427.62|23307.62|10
1638387690000|2021-12-01 19:41:30|23427.77|23307.77|23420.61|23300.61|23427.77|23307.77|23420.61|23300.61|10
1638387700000|2021-12-01 19:41:40|23420.1|23300.1|23414.19|23294.19|23420.1|23300.1|23414.19|23294.19|10
1638387710000|2021-12-01 19:41:50|23415|23295|23417.24|23297.24|23417.24|23297.24|23414.58|23294.58|10
1638387720000|2021-12-01 19:42:00|23417.11|23297.11|23418.22|23298.22|23418.59|23298.59|23417.11|23297.11|9
1638387730000|2021-12-01 19:42:10|23418.14|23298.14|23419.59|23299.59|23419.59|23299.59|23417.53|23297.53|9
1638387740000|2021-12-01 19:42:20|23420.29|23300.29|23422.1|23302.1|23422.1|23302.1|23420.09|23300.09|10
1638387750000|2021-12-01 19:42:30|23421.96|23301.96|23424.03|23304.03|23424.03|23304.03|23421.96|23301.96|9
1638387760000|2021-12-01 19:42:40|23423.88|23303.88|23423.03|23303.03|23424.81|23304.81|23423.03|23303.03|10
1638387770000|2021-12-01 19:42:50|23422.96|23302.96|23420.87|23300.87|23422.96|23302.96|23420.31|23300.31|10
1638387780000|2021-12-01 19:43:00|23420.79|23300.79|23423.55|23303.55|23423.55|23303.55|23420.79|23300.79|10
1638387790000|2021-12-01 19:43:10|23423.48|23303.48|23417.9|23297.9|23423.97|23303.97|23417.9|23297.9|10
1638387800000|2021-12-01 19:43:20|23418.26|23298.26|23415.54|23295.54|23418.26|23298.26|23415.54|23295.54|10
1638387810000|2021-12-01 19:43:30|23415.13|23295.13|23412.67|23292.67|23415.15|23295.15|23412.52|23292.52|10
1638387820000|2021-12-01 19:43:40|23412.86|23292.86|23414.74|23294.74|23415.24|23295.24|23411.92|23291.92|10
1638387830000|2021-12-01 19:43:50|23415.7|23295.7|23421.42|23301.42|23421.42|23301.42|23415.7|23295.7|10
1638387840000|2021-12-01 19:44:00|23421.34|23301.34|23422.29|23302.29|23422.29|23302.29|23421.26|23301.26|10
1638387850000|2021-12-01 19:44:10|23422.3|23302.3|23421.01|23301.01|23422.3|23302.3|23420.38|23300.38|10
1638387860000|2021-12-01 19:44:20|23420.97|23300.97|23419.41|23299.41|23420.97|23300.97|23419.41|23299.41|10
1638387870000|2021-12-01 19:44:30|23419.47|23299.47|23419.27|23299.27|23419.58|23299.58|23418.99|23298.99|10
1638387880000|2021-12-01 19:44:40|23419.14|23299.14|23418.54|23298.54|23419.14|23299.14|23418.26|23298.26|10
1638387890000|2021-12-01 19:44:50|23418.57|23298.57|23419.41|23299.41|23420.16|23300.16|23418|23298|10
1638387900000|2021-12-01 19:45:00|23419.1|23299.1|23422.16|23302.16|23422.61|23302.61|23419.1|23299.1|10
1638387910000|2021-12-01 19:45:10|23423.27|23303.27|23424.37|23304.37|23424.37|23304.37|23423.11|23303.11|10
1638387920000|2021-12-01 19:45:20|23424.47|23304.47|23423.13|23303.13|23424.47|23304.47|23422.75|23302.75|10
1638387930000|2021-12-01 19:45:30|23421.89|23301.89|23419.66|23299.66|23421.89|23301.89|23419.66|23299.66|10
1638387940000|2021-12-01 19:45:40|23420.12|23300.12|23419.12|23299.12|23420.75|23300.75|23418.95|23298.95|9
1638387950000|2021-12-01 19:45:50|23418.87|23298.87|23417.14|23297.14|23418.87|23298.87|23417.14|23297.14|9
1638387960000|2021-12-01 19:46:00|23417.12|23297.12|23416.22|23296.22|23417.14|23297.14|23415.96|23295.96|9
1638387970000|2021-12-01 19:46:10|23420.02|23300.02|23417.48|23297.48|23420.02|23300.02|23416.56|23296.56|9
1638387980000|2021-12-01 19:46:20|23416.79|23296.79|23416.53|23296.53|23417.51|23297.51|23414.71|23294.71|10
1638387990000|2021-12-01 19:46:30|23417.36|23297.36|23416.42|23296.42|23417.36|23297.36|23415.06|23295.06|10
1638388000000|2021-12-01 19:46:40|23416.77|23296.77|23415.92|23295.92|23417.15|23297.15|23415.92|23295.92|10
1638388010000|2021-12-01 19:46:50|23415.86|23295.86|23415.67|23295.67|23416.27|23296.27|23415.16|23295.16|9
1638388020000|2021-12-01 19:47:00|23417.63|23297.63|23418.04|23298.04|23418.12|23298.12|23417.13|23297.13|10
1638388030000|2021-12-01 19:47:10|23418.14|23298.14|23429.43|23309.43|23429.66|23309.66|23418.14|23298.14|10
1638388040000|2021-12-01 19:47:20|23429.72|23309.72|23431.31|23311.31|23431.35|23311.35|23429.49|23309.49|9
1638388050000|2021-12-01 19:47:30|23430.93|23310.93|23432.77|23312.77|23433.52|23313.52|23430.93|23310.93|10
1638388060000|2021-12-01 19:47:40|23433.22|23313.22|23428.53|23308.53|23433.22|23313.22|23428.53|23308.53|10
1638388070000|2021-12-01 19:47:50|23428.99|23308.99|23424.53|23304.53|23428.99|23308.99|23424.53|23304.53|10
1638388080000|2021-12-01 19:48:00|23426|23306|23427.25|23307.25|23427.25|23307.25|23425.67|23305.67|10
1638388090000|2021-12-01 19:48:10|23427.59|23307.59|23430.77|23310.77|23430.77|23310.77|23427.59|23307.59|9
1638388100000|2021-12-01 19:48:20|23430.91|23310.91|23434.11|23314.11|23434.11|23314.11|23430.91|23310.91|8
1638388110000|2021-12-01 19:48:30|23434.28|23314.28|23434.78|23314.78|23434.78|23314.78|23433.74|23313.74|10
1638388120000|2021-12-01 19:48:40|23435.23|23315.23|23436.51|23316.51|23436.51|23316.51|23434.61|23314.61|10
1638388130000|2021-12-01 19:48:50|23436.9|23316.9|23442.42|23322.42|23442.42|23322.42|23436.9|23316.9|10
1638388140000|2021-12-01 19:49:00|23442.91|23322.91|23451.27|23331.27|23451.27|23331.27|23442.91|23322.91|10
1638388150000|2021-12-01 19:49:10|23452.1|23332.1|23455.79|23335.79|23455.79|23335.79|23450.74|23330.74|10
1638388160000|2021-12-01 19:49:20|23457.41|23337.41|23463.37|23343.37|23463.73|23343.73|23457.41|23337.41|10
1638388170000|2021-12-01 19:49:30|23464.19|23344.19|23465.28|23345.28|23465.28|23345.28|23463.74|23343.74|10
1638388180000|2021-12-01 19:49:40|23465.25|23345.25|23462.43|23342.43|23465.33|23345.33|23462.43|23342.43|10
1638388190000|2021-12-01 19:49:50|23462.27|23342.27|23469.39|23349.39|23469.54|23349.54|23461.86|23341.86|10
1638388200000|2021-12-01 19:50:00|23469.86|23349.86|23470.89|23350.89|23472.34|23352.34|23469.86|23349.86|10
1638388210000|2021-12-01 19:50:10|23471.46|23351.46|23482.98|23362.98|23482.98|23362.98|23471.46|23351.46|10
1638388220000|2021-12-01 19:50:20|23484.54|23364.54|23487.5|23367.5|23488.29|23368.29|23484.54|23364.54|10
1638388230000|2021-12-01 19:50:30|23487.93|23367.93|23493.56|23373.56|23493.56|23373.56|23487.93|23367.93|10
1638388240000|2021-12-01 19:50:40|23493.71|23373.71|23491.85|23371.85|23493.71|23373.71|23491.04|23371.04|10
1638388250000|2021-12-01 19:50:50|23491.53|23371.53|23486.2|23366.2|23491.53|23371.53|23486.2|23366.2|9
1638388260000|2021-12-01 19:51:00|23485.95|23365.95|23484.03|23364.03|23485.95|23365.95|23483.78|23363.78|10
1638388270000|2021-12-01 19:51:10|23482.54|23362.54|23471.15|23351.15|23482.54|23362.54|23471.15|23351.15|10
1638388280000|2021-12-01 19:51:20|23470.74|23350.74|23468.05|23348.05|23470.74|23350.74|23467.82|23347.82|10
1638388290000|2021-12-01 19:51:30|23467.8|23347.8|23468.17|23348.17|23468.27|23348.27|23467.03|23347.03|10
1638388300000|2021-12-01 19:51:40|23467.91|23347.91|23459.6|23339.6|23467.91|23347.91|23459.52|23339.52|10
1638388310000|2021-12-01 19:51:50|23459.42|23339.42|23460.62|23340.62|23461.3|23341.3|23459.42|23339.42|10
1638388320000|2021-12-01 19:52:00|23459.85|23339.85|23458.74|23338.74|23460.03|23340.03|23458.74|23338.74|9
1638388330000|2021-12-01 19:52:10|23457.56|23337.56|23453.26|23333.26|23457.56|23337.56|23453.26|23333.26|10
1638388340000|2021-12-01 19:52:20|23452.98|23332.98|23448.65|23328.65|23452.98|23332.98|23448.65|23328.65|10
1638388350000|2021-12-01 19:52:30|23450|23330|23448.39|23328.39|23450|23330|23447.65|23327.65|10
1638388360000|2021-12-01 19:52:40|23448.11|23328.11|23448.51|23328.51|23449.38|23329.38|23448.11|23328.11|10
1638388370000|2021-12-01 19:52:50|23448.89|23328.89|23447.22|23327.22|23449.82|23329.82|23447.22|23327.22|10
1638388380000|2021-12-01 19:53:00|23447.3|23327.3|23447.37|23327.37|23448.21|23328.21|23447.13|23327.13|9
1638388390000|2021-12-01 19:53:10|23447.41|23327.41|23445.33|23325.33|23447.46|23327.46|23444.35|23324.35|9
1638388400000|2021-12-01 19:53:20|23445.51|23325.51|23442.24|23322.24|23445.51|23325.51|23442.24|23322.24|10
1638388410000|2021-12-01 19:53:30|23442.19|23322.19|23440.05|23320.05|23442.19|23322.19|23440.05|23320.05|10
1638388420000|2021-12-01 19:53:40|23441.14|23321.14|23439.6|23319.6|23441.55|23321.55|23439.6|23319.6|10
1638388430000|2021-12-01 19:53:50|23439.77|23319.77|23427.87|23307.87|23439.77|23319.77|23427.87|23307.87|10
1638388440000|2021-12-01 19:54:00|23427.82|23307.82|23417.93|23297.93|23427.82|23307.82|23417.93|23297.93|10
1638388450000|2021-12-01 19:54:10|23417.14|23297.14|23412.22|23292.22|23417.36|23297.36|23412.11|23292.11|10
1638388460000|2021-12-01 19:54:20|23413.01|23293.01|23408.36|23288.36|23413.01|23293.01|23408.36|23288.36|10
1638388470000|2021-12-01 19:54:30|23408.75|23288.75|23406.46|23286.46|23408.75|23288.75|23406.19|23286.19|10
1638388480000|2021-12-01 19:54:40|23405.97|23285.97|23405.71|23285.71|23405.97|23285.97|23404.2|23284.2|9
1638388490000|2021-12-01 19:54:50|23406.11|23286.11|23407.88|23287.88|23407.88|23287.88|23405.77|23285.77|10
1638388500000|2021-12-01 19:55:00|23408.85|23288.85|23408.81|23288.81|23410.1|23290.1|23408.75|23288.75|9
1638388510000|2021-12-01 19:55:10|23408.35|23288.35|23408.76|23288.76|23408.76|23288.76|23407.01|23287.01|10
1638388520000|2021-12-01 19:55:20|23408.33|23288.33|23414.01|23294.01|23414.55|23294.55|23408.33|23288.33|10
1638388530000|2021-12-01 19:55:30|23414.17|23294.17|23415.94|23295.94|23417.1|23297.1|23413.17|23293.17|10
1638388540000|2021-12-01 19:55:40|23418.34|23298.34|23416.09|23296.09|23418.42|23298.42|23416.09|23296.09|10
1638388550000|2021-12-01 19:55:50|23416.01|23296.01|23417.88|23297.88|23417.94|23297.94|23416.01|23296.01|10
1638388560000|2021-12-01 19:56:00|23418.3|23298.3|23418.64|23298.64|23419.12|23299.12|23417.52|23297.52|10
1638388570000|2021-12-01 19:56:10|23418.69|23298.69|23418.84|23298.84|23419.04|23299.04|23417.48|23297.48|10
1638388580000|2021-12-01 19:56:20|23419.4|23299.4|23423.18|23303.18|23423.18|23303.18|23419.4|23299.4|10
1638388590000|2021-12-01 19:56:30|23423.01|23303.01|23425.14|23305.14|23425.14|23305.14|23423.01|23303.01|10
1638388600000|2021-12-01 19:56:40|23425.32|23305.32|23422.75|23302.75|23425.55|23305.55|23422.75|23302.75|9
1638388610000|2021-12-01 19:56:50|23422.82|23302.82|23419.21|23299.21|23422.82|23302.82|23418.97|23298.97|10
1638388620000|2021-12-01 19:57:00|23418.87|23298.87|23418.27|23298.27|23419.64|23299.64|23417.78|23297.78|10
1638388630000|2021-12-01 19:57:10|23418.55|23298.55|23418.41|23298.41|23418.65|23298.65|23418.17|23298.17|9
1638388640000|2021-12-01 19:57:20|23418.6|23298.6|23417.03|23297.03|23418.6|23298.6|23417.01|23297.01|10
1638388650000|2021-12-01 19:57:30|23415.72|23295.72|23417.63|23297.63|23417.63|23297.63|23415.72|23295.72|9
1638388660000|2021-12-01 19:57:40|23417.8|23297.8|23418.85|23298.85|23418.85|23298.85|23417.44|23297.44|9
1638388670000|2021-12-01 19:57:50|23418.92|23298.92|23420.38|23300.38|23420.58|23300.58|23418.19|23298.19|10
1638388680000|2021-12-01 19:58:00|23420.4|23300.4|23420.22|23300.22|23420.4|23300.4|23419.71|23299.71|8
1638388690000|2021-12-01 19:58:10|23419.98|23299.98|23420.03|23300.03|23420.13|23300.13|23419.78|23299.78|8
1638388700000|2021-12-01 19:58:20|23420.5|23300.5|23420.19|23300.19|23420.65|23300.65|23419.91|23299.91|10
1638388710000|2021-12-01 19:58:30|23421.86|23301.86|23420.28|23300.28|23421.94|23301.94|23420.02|23300.02|10
1638388720000|2021-12-01 19:58:40|23420.59|23300.59|23416.89|23296.89|23420.59|23300.59|23416.89|23296.89|9
1638388730000|2021-12-01 19:58:50|23416.4|23296.4|23411.82|23291.82|23416.4|23296.4|23411.82|23291.82|9
1638388740000|2021-12-01 19:59:00|23411.54|23291.54|23409.93|23289.93|23411.54|23291.54|23409.39|23289.39|10
1638388750000|2021-12-01 19:59:10|23409.4|23289.4|23409.46|23289.46|23409.76|23289.76|23409.01|23289.01|10
1638388760000|2021-12-01 19:59:20|23409.25|23289.25|23407.38|23287.38|23409.63|23289.63|23407.38|23287.38|10
1638388770000|2021-12-01 19:59:30|23407.21|23287.21|23406.34|23286.34|23407.21|23287.21|23405.7|23285.7|10
1638388780000|2021-12-01 19:59:40|23406.53|23286.53|23405.33|23285.33|23406.53|23286.53|23405.01|23285.01|9
1638388790000|2021-12-01 19:59:50|23405.36|23285.36|23408.69|23288.69|23408.69|23288.69|23405.36|23285.36|9
1638388800000|2021-12-01 20:00:00|23408.97|23288.97|23407.13|23287.13|23409.05|23289.05|23407.1|23287.1|10
1638388810000|2021-12-01 20:00:10|23406.7|23286.7|23408.47|23288.47|23409.25|23289.25|23406.7|23286.7|10
1638388820000|2021-12-01 20:00:20|23408.37|23288.37|23407.37|23287.37|23408.5|23288.5|23407.24|23287.24|10
1638388830000|2021-12-01 20:00:30|23406.84|23286.84|23403.26|23283.26|23406.84|23286.84|23402.56|23282.56|10
1638388840000|2021-12-01 20:00:40|23402.49|23282.49|23396.73|23276.73|23402.49|23282.49|23395.79|23275.79|10
1638388850000|2021-12-01 20:00:50|23396.62|23276.62|23390.16|23270.16|23396.62|23276.62|23390.16|23270.16|10
1638388860000|2021-12-01 20:01:00|23389.97|23269.97|23384.82|23264.82|23389.97|23269.97|23384.82|23264.82|9
1638388870000|2021-12-01 20:01:10|23383.97|23263.97|23378.07|23258.07|23383.97|23263.97|23377.34|23257.34|10
1638388880000|2021-12-01 20:01:20|23377.42|23257.42|23373.82|23253.82|23377.42|23257.42|23373.82|23253.82|8
1638388890000|2021-12-01 20:01:30|23373.83|23253.83|23373.09|23253.09|23373.83|23253.83|23372.18|23252.18|10
1638388900000|2021-12-01 20:01:40|23373.01|23253.01|23372.54|23252.54|23373.01|23253.01|23371.5|23251.5|10
1638388910000|2021-12-01 20:01:50|23372.87|23252.87|23371.33|23251.33|23372.9|23252.9|23370.32|23250.32|10
1638388920000|2021-12-01 20:02:00|23371.13|23251.13|23371.85|23251.85|23372.26|23252.26|23371.13|23251.13|9
1638388930000|2021-12-01 20:02:10|23371.65|23251.65|23370.99|23250.99|23371.65|23251.65|23370.56|23250.56|10
1638388940000|2021-12-01 20:02:20|23371.18|23251.18|23373.54|23253.54|23374.13|23254.13|23370.63|23250.63|9
1638388950000|2021-12-01 20:02:30|23373.34|23253.34|23374.21|23254.21|23374.21|23254.21|23372.81|23252.81|10
1638388960000|2021-12-01 20:02:40|23374.18|23254.18|23374.95|23254.95|23374.95|23254.95|23372.48|23252.48|10
1638388970000|2021-12-01 20:02:50|23374.61|23254.61|23375.72|23255.72|23376.04|23256.04|23374.61|23254.61|10
1638388980000|2021-12-01 20:03:00|23375.55|23255.55|23373.29|23253.29|23375.55|23255.55|23373.29|23253.29|10
1638388990000|2021-12-01 20:03:10|23372.59|23252.59|23367.98|23247.98|23372.59|23252.59|23367.98|23247.98|10
1638389000000|2021-12-01 20:03:20|23368|23248|23359.62|23239.62|23368|23248|23359.62|23239.62|10
1638389010000|2021-12-01 20:03:30|23358.3|23238.3|23354.43|23234.43|23358.3|23238.3|23354.43|23234.43|10
1638389020000|2021-12-01 20:03:40|23353.92|23233.92|23344.03|23224.03|23353.92|23233.92|23344.03|23224.03|10
1638389030000|2021-12-01 20:03:50|23344.67|23224.67|23343.26|23223.26|23345.6|23225.6|23343.26|23223.26|10
1638389040000|2021-12-01 20:04:00|23342.68|23222.68|23338.71|23218.71|23342.75|23222.75|23338.35|23218.35|10
1638389050000|2021-12-01 20:04:10|23337.09|23217.09|23337.15|23217.15|23337.74|23217.74|23336.57|23216.57|10
1638389060000|2021-12-01 20:04:20|23337.3|23217.3|23336.03|23216.03|23338.11|23218.11|23336.03|23216.03|10
1638389070000|2021-12-01 20:04:30|23334.92|23214.92|23327.94|23207.94|23334.92|23214.92|23327.94|23207.94|10
1638389080000|2021-12-01 20:04:40|23327.06|23207.06|23317.65|23197.65|23327.06|23207.06|23317.65|23197.65|10
1638389090000|2021-12-01 20:04:50|23316.56|23196.56|23313.16|23193.16|23316.56|23196.56|23313.16|23193.16|10
1638389100000|2021-12-01 20:05:00|23311.88|23191.88|23307.09|23187.09|23312.07|23192.07|23306.49|23186.49|10
1638389110000|2021-12-01 20:05:10|23306.47|23186.47|23312.48|23192.48|23312.48|23192.48|23306.11|23186.11|10
1638389120000|2021-12-01 20:05:20|23312.57|23192.57|23315.07|23195.07|23316.12|23196.12|23312.04|23192.04|10
1638389130000|2021-12-01 20:05:30|23316.11|23196.11|23316.63|23196.63|23317.73|23197.73|23315.49|23195.49|10
1638389140000|2021-12-01 20:05:40|23316.37|23196.37|23315.5|23195.5|23316.37|23196.37|23314.62|23194.62|10
1638389150000|2021-12-01 20:05:50|23315.7|23195.7|23309.38|23189.38|23315.7|23195.7|23309.38|23189.38|10
1638389160000|2021-12-01 20:06:00|23309.18|23189.18|23309.06|23189.06|23309.32|23189.32|23308.15|23188.15|9
1638389170000|2021-12-01 20:06:10|23309.05|23189.05|23311.51|23191.51|23311.51|23191.51|23309.05|23189.05|10
1638389180000|2021-12-01 20:06:20|23311.62|23191.62|23316.08|23196.08|23316.08|23196.08|23311.61|23191.61|10
1638389190000|2021-12-01 20:06:30|23316.68|23196.68|23318.68|23198.68|23318.83|23198.83|23316.68|23196.68|10
1638389200000|2021-12-01 20:06:40|23318.38|23198.38|23314.11|23194.11|23319.16|23199.16|23314.11|23194.11|10
1638389210000|2021-12-01 20:06:50|23313.59|23193.59|23305.37|23185.37|23313.63|23193.63|23304.65|23184.65|10
1638389220000|2021-12-01 20:07:00|23304.96|23184.96|23301.5|23181.5|23304.96|23184.96|23300.57|23180.57|10
1638389230000|2021-12-01 20:07:10|23301.46|23181.46|23294.56|23174.56|23301.46|23181.46|23293.93|23173.93|10
1638389240000|2021-12-01 20:07:20|23295.1|23175.1|23292.65|23172.65|23295.1|23175.1|23292.62|23172.62|10
1638389250000|2021-12-01 20:07:30|23292.28|23172.28|23287.02|23167.02|23292.28|23172.28|23286.67|23166.67|10
1638389260000|2021-12-01 20:07:40|23288.06|23168.06|23287.62|23167.62|23289.86|23169.86|23287.62|23167.62|10
1638389270000|2021-12-01 20:07:50|23287.87|23167.87|23287.34|23167.34|23287.94|23167.94|23286.63|23166.63|10
1638389280000|2021-12-01 20:08:00|23287.44|23167.44|23286.76|23166.76|23288.07|23168.07|23286.76|23166.76|10
1638389290000|2021-12-01 20:08:10|23287.71|23167.71|23284.88|23164.88|23288|23168|23284.88|23164.88|10
1638389300000|2021-12-01 20:08:20|23284.28|23164.28|23287.27|23167.27|23287.27|23167.27|23283.7|23163.7|10
1638389310000|2021-12-01 20:08:30|23288.94|23168.94|23296.67|23176.67|23296.67|23176.67|23288.71|23168.71|10
1638389320000|2021-12-01 20:08:40|23296.66|23176.66|23298.81|23178.81|23298.81|23178.81|23296.61|23176.61|9
1638389330000|2021-12-01 20:08:50|23299.72|23179.72|23294.2|23174.2|23300.26|23180.26|23294.2|23174.2|10
1638389340000|2021-12-01 20:09:00|23294.9|23174.9|23280.72|23160.72|23294.9|23174.9|23280.72|23160.72|10
1638389350000|2021-12-01 20:09:10|23274.44|23154.44|23261.93|23141.93|23274.44|23154.44|23261.93|23141.93|10
1638389360000|2021-12-01 20:09:20|23261.91|23141.91|23265.85|23145.85|23265.85|23145.85|23261.91|23141.91|10
1638389370000|2021-12-01 20:09:30|23265.46|23145.46|23266.19|23146.19|23267.86|23147.86|23265.24|23145.24|10
1638389380000|2021-12-01 20:09:40|23264.97|23144.97|23262.4|23142.4|23265.29|23145.29|23262.4|23142.4|9
1638389390000|2021-12-01 20:09:50|23262.2|23142.2|23262.26|23142.26|23263.03|23143.03|23262.03|23142.03|10
1638389400000|2021-12-01 20:10:00|23261.95|23141.95|23261.93|23141.93|23262.38|23142.38|23261.29|23141.29|10
1638389410000|2021-12-01 20:10:10|23262.11|23142.11|23260.46|23140.46|23262.93|23142.93|23256.49|23136.49|10
1638389420000|2021-12-01 20:10:20|23260.32|23140.32|23273.04|23153.04|23273.04|23153.04|23260.32|23140.32|10
1638389430000|2021-12-01 20:10:30|23272.97|23152.97|23274.79|23154.79|23274.79|23154.79|23272.97|23152.97|10
1638389440000|2021-12-01 20:10:40|23276.02|23156.02|23280.22|23160.22|23280.22|23160.22|23273.99|23153.99|10
1638389450000|2021-12-01 20:10:50|23279.81|23159.81|23282.15|23162.15|23282.15|23162.15|23279.81|23159.81|10
1638389460000|2021-12-01 20:11:00|23282.98|23162.98|23284.8|23164.8|23285.13|23165.13|23282.98|23162.98|10
1638389470000|2021-12-01 20:11:10|23285.25|23165.25|23281.09|23161.09|23285.25|23165.25|23281.09|23161.09|10
1638389480000|2021-12-01 20:11:20|23280.76|23160.76|23274.74|23154.74|23280.76|23160.76|23274.74|23154.74|9
1638389490000|2021-12-01 20:11:30|23274.29|23154.29|23279.53|23159.53|23279.53|23159.53|23274.09|23154.09|10
1638389500000|2021-12-01 20:11:40|23280.33|23160.33|23289.69|23169.69|23289.69|23169.69|23280.33|23160.33|10
1638389510000|2021-12-01 20:11:50|23291.65|23171.65|23295.88|23175.88|23295.88|23175.88|23291.65|23171.65|10
1638389520000|2021-12-01 20:12:00|23295.56|23175.56|23298.97|23178.97|23298.97|23178.97|23295.56|23175.56|10
1638389530000|2021-12-01 20:12:10|23299.13|23179.13|23298.5|23178.5|23299.13|23179.13|23296.77|23176.77|10
1638389540000|2021-12-01 20:12:20|23303.36|23183.36|23302.97|23182.97|23303.36|23183.36|23301.53|23181.53|10
1638389550000|2021-12-01 20:12:30|23303.51|23183.51|23304.95|23184.95|23304.95|23184.95|23303.51|23183.51|10
1638389560000|2021-12-01 20:12:40|23304.38|23184.38|23306.87|23186.87|23307.49|23187.49|23304.38|23184.38|10
1638389570000|2021-12-01 20:12:50|23307.05|23187.05|23306.86|23186.86|23307.9|23187.9|23306.77|23186.77|10
1638389580000|2021-12-01 20:13:00|23306.84|23186.84|23315.56|23195.56|23315.56|23195.56|23306.84|23186.84|9
1638389590000|2021-12-01 20:13:10|23315.61|23195.61|23324.17|23204.17|23324.17|23204.17|23315.42|23195.42|10
1638389600000|2021-12-01 20:13:20|23324.79|23204.79|23324.37|23204.37|23327.96|23207.96|23324.37|23204.37|10
1638389610000|2021-12-01 20:13:30|23324.67|23204.67|23321.52|23201.52|23324.73|23204.73|23321.52|23201.52|10
1638389620000|2021-12-01 20:13:40|23321.37|23201.37|23321.49|23201.49|23322.81|23202.81|23321.26|23201.26|9
1638389630000|2021-12-01 20:13:50|23321.44|23201.44|23320.55|23200.55|23321.44|23201.44|23320.24|23200.24|10
1638389640000|2021-12-01 20:14:00|23320.6|23200.6|23318.69|23198.69|23320.6|23200.6|23318.1|23198.1|9
1638389650000|2021-12-01 20:14:10|23318.86|23198.86|23320.28|23200.28|23321.09|23201.09|23318.64|23198.64|10
1638389660000|2021-12-01 20:14:20|23320.27|23200.27|23323.62|23203.62|23323.62|23203.62|23320.27|23200.27|9
1638389670000|2021-12-01 20:14:30|23324.47|23204.47|23329.98|23209.98|23329.98|23209.98|23324.47|23204.47|9
1638389680000|2021-12-01 20:14:40|23330.49|23210.49|23335.83|23215.83|23335.83|23215.83|23330.49|23210.49|10
1638389690000|2021-12-01 20:14:50|23336.21|23216.21|23344.32|23224.32|23345.01|23225.01|23336.21|23216.21|10
1638389700000|2021-12-01 20:15:00|23343.14|23223.14|23336.71|23216.71|23343.28|23223.28|23336.71|23216.71|10
1638389710000|2021-12-01 20:15:10|23334.6|23214.6|23334.65|23214.65|23334.65|23214.65|23333.27|23213.27|10
1638389720000|2021-12-01 20:15:20|23333.21|23213.21|23329.18|23209.18|23333.76|23213.76|23329.18|23209.18|10
1638389730000|2021-12-01 20:15:30|23329.02|23209.02|23324.01|23204.01|23329.06|23209.06|23324.01|23204.01|10
1638389740000|2021-12-01 20:15:40|23323.95|23203.95|23320.58|23200.58|23324.3|23204.3|23320.58|23200.58|10
1638389750000|2021-12-01 20:15:50|23320.67|23200.67|23310.27|23190.27|23320.67|23200.67|23309.9|23189.9|10
1638389760000|2021-12-01 20:16:00|23306.64|23186.64|23300.56|23180.56|23306.64|23186.64|23300.56|23180.56|10
1638389770000|2021-12-01 20:16:10|23300.18|23180.18|23289.98|23169.98|23300.18|23180.18|23289.98|23169.98|9
1638389780000|2021-12-01 20:16:20|23287.93|23167.93|23282.64|23162.64|23287.93|23167.93|23282.64|23162.64|10
1638389790000|2021-12-01 20:16:30|23282.22|23162.22|23282.08|23162.08|23282.91|23162.91|23281.81|23161.81|10
1638389800000|2021-12-01 20:16:40|23282.76|23162.76|23284.1|23164.1|23284.1|23164.1|23281.14|23161.14|10
1638389810000|2021-12-01 20:16:50|23284.41|23164.41|23284.16|23164.16|23286.11|23166.11|23284.16|23164.16|10
1638389820000|2021-12-01 20:17:00|23284|23164|23281.15|23161.15|23284|23164|23280.87|23160.87|10
1638389830000|2021-12-01 20:17:10|23280.63|23160.63|23280.74|23160.74|23280.88|23160.88|23279.57|23159.57|10
1638389840000|2021-12-01 20:17:20|23281.63|23161.63|23283.6|23163.6|23283.86|23163.86|23281.38|23161.38|10
1638389850000|2021-12-01 20:17:30|23283.43|23163.43|23282.35|23162.35|23284.28|23164.28|23282.35|23162.35|9
1638389860000|2021-12-01 20:17:40|23282.18|23162.18|23284.9|23164.9|23285.16|23165.16|23282.18|23162.18|10
1638389870000|2021-12-01 20:17:50|23284.76|23164.76|23283.07|23163.07|23284.76|23164.76|23283.07|23163.07|10
1638389880000|2021-12-01 20:18:00|23282.31|23162.31|23279.24|23159.24|23282.31|23162.31|23279.24|23159.24|10
1638389890000|2021-12-01 20:18:10|23279.13|23159.13|23275.23|23155.23|23279.25|23159.25|23275.23|23155.23|10
1638389900000|2021-12-01 20:18:20|23271.94|23151.94|23267.61|23147.61|23272.16|23152.16|23267.61|23147.61|10
1638389910000|2021-12-01 20:18:30|23267.71|23147.71|23265.69|23145.69|23267.76|23147.76|23265.69|23145.69|10
1638389920000|2021-12-01 20:18:40|23265.66|23145.66|23264.78|23144.78|23266.02|23146.02|23264.69|23144.69|9
1638389930000|2021-12-01 20:18:50|23264.88|23144.88|23264.83|23144.83|23265.47|23145.47|23263.92|23143.92|10
1638389940000|2021-12-01 20:19:00|23265.58|23145.58|23263.98|23143.98|23265.58|23145.58|23263.98|23143.98|10
1638389950000|2021-12-01 20:19:10|23263.53|23143.53|23261.72|23141.72|23263.53|23143.53|23261.72|23141.72|10
1638389960000|2021-12-01 20:19:20|23262.08|23142.08|23262.2|23142.2|23263.02|23143.02|23261.41|23141.41|10
1638389970000|2021-12-01 20:19:30|23262.27|23142.27|23263.63|23143.63|23263.63|23143.63|23261.61|23141.61|10
1638389980000|2021-12-01 20:19:40|23264.59|23144.59|23265.91|23145.91|23266.94|23146.94|23264.59|23144.59|9
1638389990000|2021-12-01 20:19:50|23265.85|23145.85|23270.88|23150.88|23271.47|23151.47|23265.85|23145.85|10
1638390000000|2021-12-01 20:20:00|23270.54|23150.54|23269.88|23149.88|23270.54|23150.54|23269.32|23149.32|8
1638390010000|2021-12-01 20:20:10|23268.74|23148.74|23270.81|23150.81|23271.04|23151.04|23268.57|23148.57|9
1638390020000|2021-12-01 20:20:20|23271.83|23151.83|23267.19|23147.19|23271.83|23151.83|23267.19|23147.19|10
1638390030000|2021-12-01 20:20:30|23266.32|23146.32|23266.6|23146.6|23266.61|23146.61|23265.5|23145.5|9
1638390040000|2021-12-01 20:20:40|23266.25|23146.25|23265.27|23145.27|23266.6|23146.6|23265.27|23145.27|9
1638390050000|2021-12-01 20:20:50|23265.6|23145.6|23268.34|23148.34|23268.34|23148.34|23265.6|23145.6|10
1638390060000|2021-12-01 20:21:00|23268.26|23148.26|23267.42|23147.42|23270.1|23150.1|23267.42|23147.42|10
1638390070000|2021-12-01 20:21:10|23267.62|23147.62|23255.52|23135.52|23267.62|23147.62|23254.2|23134.2|10
1638390080000|2021-12-01 20:21:20|23250.9|23130.9|23240.62|23120.62|23250.9|23130.9|23240.21|23120.21|10
1638390090000|2021-12-01 20:21:30|23240.81|23120.81|23228.81|23108.81|23240.81|23120.81|23228.81|23108.81|10
1638390100000|2021-12-01 20:21:40|23228.24|23108.24|23223.1|23103.1|23228.24|23108.24|23222.83|23102.83|10
1638390110000|2021-12-01 20:21:50|23222.3|23102.3|23214.61|23094.61|23222.3|23102.3|23214.01|23094.01|10
1638390120000|2021-12-01 20:22:00|23214.89|23094.89|23212.81|23092.81|23214.99|23094.99|23212.81|23092.81|10
1638390130000|2021-12-01 20:22:10|23212.39|23092.39|23210.98|23090.98|23212.82|23092.82|23209.73|23089.73|10
1638390140000|2021-12-01 20:22:20|23210.24|23090.24|23209.34|23089.34|23210.39|23090.39|23209.34|23089.34|10
1638390150000|2021-12-01 20:22:30|23205.19|23085.19|23208.22|23088.22|23208.22|23088.22|23204.94|23084.94|10
1638390160000|2021-12-01 20:22:40|23207.43|23087.43|23202.63|23082.63|23207.71|23087.71|23202.63|23082.63|10
1638390170000|2021-12-01 20:22:50|23202.81|23082.81|23198.23|23078.23|23202.81|23082.81|23197.61|23077.61|9
1638390180000|2021-12-01 20:23:00|23198.09|23078.09|23191.35|23071.35|23198.09|23078.09|23191.31|23071.31|10
1638390190000|2021-12-01 20:23:10|23190.72|23070.72|23190.55|23070.55|23192.27|23072.27|23190.18|23070.18|9
1638390200000|2021-12-01 20:23:20|23190.2|23070.2|23188.04|23068.04|23190.2|23070.2|23188.04|23068.04|10
1638390210000|2021-12-01 20:23:30|23187.7|23067.7|23175.2|23055.2|23188.01|23068.01|23175.2|23055.2|10
1638390220000|2021-12-01 20:23:40|23174.38|23054.38|23170.53|23050.53|23174.38|23054.38|23170.22|23050.22|10
1638390230000|2021-12-01 20:23:50|23170.33|23050.33|23173.5|23053.5|23173.5|23053.5|23169.79|23049.79|10
1638390240000|2021-12-01 20:24:00|23174.04|23054.04|23178.37|23058.37|23179.01|23059.01|23174.04|23054.04|10
1638390250000|2021-12-01 20:24:10|23178.91|23058.91|23170.39|23050.39|23178.91|23058.91|23170.39|23050.39|10
1638390260000|2021-12-01 20:24:20|23169.15|23049.15|23166.75|23046.75|23169.15|23049.15|23166.75|23046.75|10
1638390270000|2021-12-01 20:24:30|23167.52|23047.52|23166.18|23046.18|23167.52|23047.52|23166.18|23046.18|9
1638390280000|2021-12-01 20:24:40|23165.48|23045.48|23164.07|23044.07|23165.48|23045.48|23164.07|23044.07|10
1638390290000|2021-12-01 20:24:50|23163.29|23043.29|23155.18|23035.18|23163.29|23043.29|23152.42|23032.42|10
1638390300000|2021-12-01 20:25:00|23156.68|23036.68|23142.58|23022.58|23156.68|23036.68|23142.58|23022.58|10
1638390310000|2021-12-01 20:25:10|23139.11|23019.11|23124.41|23004.41|23139.11|23019.11|23124.41|23004.41|10
1638390320000|2021-12-01 20:25:20|23123.64|23003.64|23112.29|22992.29|23124.59|23004.59|23112.01|22992.01|10
1638390330000|2021-12-01 20:25:30|23110.34|22990.34|23100.55|22980.55|23110.34|22990.34|23100.55|22980.55|10
1638390340000|2021-12-01 20:25:40|23099.48|22979.48|23075.85|22955.85|23099.48|22979.48|23075.62|22955.62|10
1638390350000|2021-12-01 20:25:50|23074.75|22954.75|23074.69|22954.69|23077.08|22957.08|23073.04|22953.04|10
1638390360000|2021-12-01 20:26:00|23075.08|22955.08|23077.09|22957.09|23077.09|22957.09|23073.97|22953.97|10
1638390370000|2021-12-01 20:26:10|23078.06|22958.06|23086.25|22966.25|23086.25|22966.25|23078.06|22958.06|10
1638390380000|2021-12-01 20:26:20|23088.36|22968.36|23098.96|22978.96|23098.96|22978.96|23088.36|22968.36|10
1638390390000|2021-12-01 20:26:30|23099.45|22979.45|23089.07|22969.07|23099.45|22979.45|23089.07|22969.07|10
1638390400000|2021-12-01 20:26:40|23089.24|22969.24|23080.05|22960.05|23089.24|22969.24|23080.05|22960.05|10
1638390410000|2021-12-01 20:26:50|23080.01|22960.01|23074.31|22954.31|23080.01|22960.01|23073.9|22953.9|10
1638390420000|2021-12-01 20:27:00|23075.97|22955.97|23072.2|22952.2|23075.97|22955.97|23072.2|22952.2|10
1638390430000|2021-12-01 20:27:10|23072.47|22952.47|23064.33|22944.33|23072.47|22952.47|23064.33|22944.33|10
1638390440000|2021-12-01 20:27:20|23065.32|22945.32|23060.76|22940.76|23065.32|22945.32|23060.76|22940.76|10
1638390450000|2021-12-01 20:27:30|23060.77|22940.77|23059.57|22939.57|23061.76|22941.76|23059.57|22939.57|10
1638390460000|2021-12-01 20:27:40|23059.51|22939.51|23073.14|22953.14|23073.14|22953.14|23057.16|22937.16|10
1638390470000|2021-12-01 20:27:50|23072.28|22952.28|23098.13|22978.13|23098.13|22978.13|23072.28|22952.28|10
1638390480000|2021-12-01 20:28:00|23096.97|22976.97|23112.3|22992.3|23112.52|22992.52|23096.97|22976.97|10
1638390490000|2021-12-01 20:28:10|23113.61|22993.61|23119.79|22999.79|23123.21|23003.21|23113.61|22993.61|10
1638390500000|2021-12-01 20:28:20|23120.42|23000.42|23125.16|23005.16|23127.61|23007.61|23120.42|23000.42|10
1638390510000|2021-12-01 20:28:30|23123.97|23003.97|23112.44|22992.44|23123.97|23003.97|23112.44|22992.44|10
1638390520000|2021-12-01 20:28:40|23112.07|22992.07|23121.12|23001.12|23121.12|23001.12|23111.3|22991.3|10
1638390530000|2021-12-01 20:28:50|23121.51|23001.51|23130.04|23010.04|23130.04|23010.04|23121.51|23001.51|10
1638390540000|2021-12-01 20:29:00|23139.2|23019.2|23144.11|23024.11|23144.3|23024.3|23138.45|23018.45|10
1638390550000|2021-12-01 20:29:10|23143.41|23023.41|23141.17|23021.17|23147.57|23027.57|23141.17|23021.17|10
1638390560000|2021-12-01 20:29:20|23141.02|23021.02|23122.5|23002.5|23141.02|23021.02|23122.5|23002.5|10
1638390570000|2021-12-01 20:29:30|23122.79|23002.79|23120.78|23000.78|23122.79|23002.79|23119.51|22999.51|10
1638390580000|2021-12-01 20:29:40|23120.93|23000.93|23115.17|22995.17|23121.12|23001.12|23115.17|22995.17|10
1638390590000|2021-12-01 20:29:50|23115.36|22995.36|23111.06|22991.06|23116.3|22996.3|23111.06|22991.06|10
1638390600000|2021-12-01 20:30:00|23110.93|22990.93|23103.27|22983.27|23110.93|22990.93|23103.27|22983.27|10
1638390610000|2021-12-01 20:30:10|23101.06|22981.06|23101.52|22981.52|23101.52|22981.52|23099.71|22979.71|10
1638390620000|2021-12-01 20:30:20|23101.79|22981.79|23109.97|22989.97|23109.97|22989.97|23101.79|22981.79|10
1638390630000|2021-12-01 20:30:30|23111.78|22991.78|23136.24|23016.24|23136.24|23016.24|23111.45|22991.45|10
1638390640000|2021-12-01 20:30:40|23137.34|23017.34|23142.78|23022.78|23147.06|23027.06|23137.34|23017.34|10
1638390650000|2021-12-01 20:30:50|23141.85|23021.85|23148.2|23028.2|23148.9|23028.9|23141.85|23021.85|10
1638390660000|2021-12-01 20:31:00|23149.92|23029.92|23145.43|23025.43|23150.56|23030.56|23144.7|23024.7|10
1638390670000|2021-12-01 20:31:10|23144.57|23024.57|23146.65|23026.65|23146.8|23026.8|23144.16|23024.16|10
1638390680000|2021-12-01 20:31:20|23149.83|23029.83|23164.14|23044.14|23164.14|23044.14|23149.83|23029.83|10
1638390690000|2021-12-01 20:31:30|23164.78|23044.78|23173.09|23053.09|23173.09|23053.09|23164.78|23044.78|10
1638390700000|2021-12-01 20:31:40|23173.88|23053.88|23169.3|23049.3|23173.88|23053.88|23169.3|23049.3|10
1638390710000|2021-12-01 20:31:50|23167.43|23047.43|23157.18|23037.18|23167.43|23047.43|23157.18|23037.18|9
1638390720000|2021-12-01 20:32:00|23156.25|23036.25|23147.16|23027.16|23157.06|23037.06|23147.16|23027.16|10
1638390730000|2021-12-01 20:32:10|23145.92|23025.92|23133.52|23013.52|23145.92|23025.92|23133.52|23013.52|10
1638390740000|2021-12-01 20:32:20|23133.06|23013.06|23124.42|23004.42|23133.06|23013.06|23124.42|23004.42|10
1638390750000|2021-12-01 20:32:30|23123.79|23003.79|23111.63|22991.63|23124.84|23004.84|23111.63|22991.63|10
1638390760000|2021-12-01 20:32:40|23110.64|22990.64|23102.7|22982.7|23110.64|22990.64|23102.59|22982.59|10
1638390770000|2021-12-01 20:32:50|23102.89|22982.89|23103.57|22983.57|23103.57|22983.57|23099.54|22979.54|10
1638390780000|2021-12-01 20:33:00|23103.89|22983.89|23106.37|22986.37|23109.69|22989.69|23103.89|22983.89|10
1638390790000|2021-12-01 20:33:10|23106.84|22986.84|23101.56|22981.56|23107.41|22987.41|23101.56|22981.56|10
1638390800000|2021-12-01 20:33:20|23101.49|22981.49|23097.64|22977.64|23101.49|22981.49|23096.74|22976.74|10
1638390810000|2021-12-01 20:33:30|23097.62|22977.62|23097.27|22977.27|23099.01|22979.01|23097.27|22977.27|10
1638390820000|2021-12-01 20:33:40|23094.83|22974.83|23092.25|22972.25|23094.83|22974.83|23091.75|22971.75|10
1638390830000|2021-12-01 20:33:50|23090.77|22970.77|23082.22|22962.22|23090.77|22970.77|23081.04|22961.04|10
1638390840000|2021-12-01 20:34:00|23082.45|22962.45|23084.84|22964.84|23085.14|22965.14|23082.45|22962.45|10
1638390850000|2021-12-01 20:34:10|23087.26|22967.26|23094.86|22974.86|23095.43|22975.43|23087.26|22967.26|10
1638390860000|2021-12-01 20:34:20|23095.36|22975.36|23102.52|22982.52|23102.52|22982.52|23095.36|22975.36|10
1638390870000|2021-12-01 20:34:30|23103.91|22983.91|23115.79|22995.79|23115.79|22995.79|23103.91|22983.91|10
1638390880000|2021-12-01 20:34:40|23116.68|22996.68|23119.28|22999.28|23119.28|22999.28|23116.13|22996.13|10
1638390890000|2021-12-01 20:34:50|23119.48|22999.48|23118.82|22998.82|23119.48|22999.48|23118.7|22998.7|4
1638390900000|2021-12-01 20:35:00|23116.68|22996.68|23107.9|22987.9|23117.1|22997.1|23107.9|22987.9|10
1638390910000|2021-12-01 20:35:10|23108.73|22988.73|23107.86|22987.86|23108.73|22988.73|23107.57|22987.57|10
1638390920000|2021-12-01 20:35:20|23107.97|22987.97|23110.06|22990.06|23110.06|22990.06|23106.68|22986.68|10
1638390930000|2021-12-01 20:35:30|23110.66|22990.66|23122.12|23002.12|23122.12|23002.12|23110.66|22990.66|10
1638390940000|2021-12-01 20:35:40|23123.02|23003.02|23122.76|23002.76|23124.08|23004.08|23122.76|23002.76|10
1638390950000|2021-12-01 20:35:50|23123.4|23003.4|23124.36|23004.36|23124.45|23004.45|23122.97|23002.97|9
1638390960000|2021-12-01 20:36:00|23125.78|23005.78|23132.35|23012.35|23133.06|23013.06|23125.78|23005.78|10
1638390970000|2021-12-01 20:36:10|23133.45|23013.45|23147.68|23027.68|23147.68|23027.68|23133.45|23013.45|10
1638390980000|2021-12-01 20:36:20|23147.17|23027.17|23154.83|23034.83|23154.83|23034.83|23147.17|23027.17|10
1638390990000|2021-12-01 20:36:30|23155.41|23035.41|23153.74|23033.74|23155.63|23035.63|23153.74|23033.74|10
1638391000000|2021-12-01 20:36:40|23153.13|23033.13|23151.49|23031.49|23154.63|23034.63|23151.49|23031.49|10
1638391010000|2021-12-01 20:36:50|23150.7|23030.7|23148.86|23028.86|23151.29|23031.29|23148.86|23028.86|10
1638391020000|2021-12-01 20:37:00|23148.65|23028.65|23148.2|23028.2|23149.87|23029.87|23148.2|23028.2|10
1638391030000|2021-12-01 20:37:10|23148.71|23028.71|23144.48|23024.48|23149.39|23029.39|23144.48|23024.48|10
1638391040000|2021-12-01 20:37:20|23144.99|23024.99|23142.61|23022.61|23146.72|23026.72|23142.61|23022.61|10
1638391050000|2021-12-01 20:37:30|23142.31|23022.31|23121.1|23001.1|23142.58|23022.58|23121.1|23001.1|10
1638391060000|2021-12-01 20:37:40|23118.85|22998.85|23109.14|22989.14|23118.85|22998.85|23109.14|22989.14|10
1638391070000|2021-12-01 20:37:50|23108.48|22988.48|23101.33|22981.33|23108.48|22988.48|23101.33|22981.33|10
1638391080000|2021-12-01 20:38:00|23101.07|22981.07|23099.32|22979.32|23101.95|22981.95|23099.32|22979.32|10
1638391090000|2021-12-01 20:38:10|23099.93|22979.93|23097.9|22977.9|23099.93|22979.93|23097.14|22977.14|10
1638391100000|2021-12-01 20:38:20|23098.47|22978.47|23107.26|22987.26|23107.26|22987.26|23098.27|22978.27|10
1638391110000|2021-12-01 20:38:30|23108.55|22988.55|23116.62|22996.62|23116.62|22996.62|23108.55|22988.55|10
1638391120000|2021-12-01 20:38:40|23117.46|22997.46|23130.43|23010.43|23130.43|23010.43|23117.46|22997.46|10
1638391130000|2021-12-01 20:38:50|23132.37|23012.37|23143.98|23023.98|23143.98|23023.98|23132.37|23012.37|10
1638391140000|2021-12-01 20:39:00|23143.87|23023.87|23143.2|23023.2|23144.86|23024.86|23142.98|23022.98|10
1638391150000|2021-12-01 20:39:10|23142.79|23022.79|23136.11|23016.11|23143.02|23023.02|23135.38|23015.38|10
1638391160000|2021-12-01 20:39:20|23137.28|23017.28|23147.37|23027.37|23147.37|23027.37|23137.28|23017.28|10
1638391170000|2021-12-01 20:39:30|23150.23|23030.23|23163.02|23043.02|23163.02|23043.02|23149.22|23029.22|10
1638391180000|2021-12-01 20:39:40|23162.57|23042.57|23165.66|23045.66|23167.24|23047.24|23162.57|23042.57|10
1638391190000|2021-12-01 20:39:50|23163.37|23043.37|23162.17|23042.17|23163.39|23043.39|23161.65|23041.65|10
1638391200000|2021-12-01 20:40:00|23161.78|23041.78|23158.24|23038.24|23161.78|23041.78|23158.24|23038.24|9
1638391210000|2021-12-01 20:40:10|23156.72|23036.72|23158.74|23038.74|23158.74|23038.74|23154.78|23034.78|10
1638391220000|2021-12-01 20:40:20|23160.71|23040.71|23170.35|23050.35|23170.35|23050.35|23160.45|23040.45|10
1638391230000|2021-12-01 20:40:30|23170.46|23050.46|23177.76|23057.76|23177.76|23057.76|23170.46|23050.46|10
1638391240000|2021-12-01 20:40:40|23176.28|23056.28|23185.06|23065.06|23185.06|23065.06|23176.17|23056.17|10
1638391250000|2021-12-01 20:40:50|23186.27|23066.27|23193.93|23073.93|23193.93|23073.93|23186.27|23066.27|10
1638391260000|2021-12-01 20:41:00|23194.83|23074.83|23197.34|23077.34|23197.56|23077.56|23194.28|23074.28|10
1638391270000|2021-12-01 20:41:10|23197.81|23077.81|23204.37|23084.37|23204.37|23084.37|23197.81|23077.81|10
1638391280000|2021-12-01 20:41:20|23204.11|23084.11|23208.95|23088.95|23209.97|23089.97|23204.11|23084.11|10
1638391290000|2021-12-01 20:41:30|23208.97|23088.97|23210.5|23090.5|23210.64|23090.64|23208.8|23088.8|10
1638391300000|2021-12-01 20:41:40|23210.35|23090.35|23208.76|23088.76|23210.69|23090.69|23208.19|23088.19|10
1638391310000|2021-12-01 20:41:50|23208.25|23088.25|23201.85|23081.85|23208.25|23088.25|23201.85|23081.85|10
1638391320000|2021-12-01 20:42:00|23201.87|23081.87|23204.83|23084.83|23204.83|23084.83|23201.87|23081.87|10
1638391330000|2021-12-01 20:42:10|23205.1|23085.1|23208.58|23088.58|23209.9|23089.9|23204.56|23084.56|10
1638391340000|2021-12-01 20:42:20|23208.73|23088.73|23207.85|23087.85|23209.21|23089.21|23207.85|23087.85|10
1638391350000|2021-12-01 20:42:30|23208.62|23088.62|23213.12|23093.12|23213.12|23093.12|23207.8|23087.8|10
1638391360000|2021-12-01 20:42:40|23213.42|23093.42|23215.6|23095.6|23216.3|23096.3|23213.42|23093.42|10
1638391370000|2021-12-01 20:42:50|23215.99|23095.99|23208.9|23088.9|23215.99|23095.99|23208.85|23088.85|10
1638391380000|2021-12-01 20:43:00|23210.22|23090.22|23205.14|23085.14|23210.22|23090.22|23205.14|23085.14|10
1638391390000|2021-12-01 20:43:10|23205.23|23085.23|23205.33|23085.33|23205.87|23085.87|23204.88|23084.88|10
1638391400000|2021-12-01 20:43:20|23205.11|23085.11|23204.94|23084.94|23205.73|23085.73|23204.94|23084.94|10
1638391410000|2021-12-01 20:43:30|23205.75|23085.75|23208.21|23088.21|23208.21|23088.21|23205.75|23085.75|10
1638391420000|2021-12-01 20:43:40|23207.44|23087.44|23214.28|23094.28|23214.28|23094.28|23207.44|23087.44|9
1638391430000|2021-12-01 20:43:50|23214.64|23094.64|23220.41|23100.41|23220.77|23100.77|23214.64|23094.64|10
1638391440000|2021-12-01 20:44:00|23220.04|23100.04|23222.33|23102.33|23222.33|23102.33|23220.04|23100.04|10
1638391450000|2021-12-01 20:44:10|23223.54|23103.54|23228.1|23108.1|23228.1|23108.1|23223.54|23103.54|10
1638391460000|2021-12-01 20:44:20|23228.11|23108.11|23223.78|23103.78|23228.11|23108.11|23223.78|23103.78|10
1638391470000|2021-12-01 20:44:30|23223.76|23103.76|23228.46|23108.46|23228.49|23108.49|23222.51|23102.51|9
1638391480000|2021-12-01 20:44:40|23227.82|23107.82|23226.8|23106.8|23228.72|23108.72|23226.8|23106.8|10
1638391490000|2021-12-01 20:44:50|23226.63|23106.63|23222.82|23102.82|23226.63|23106.63|23222.82|23102.82|9
1638391500000|2021-12-01 20:45:00|23222.31|23102.31|23222.35|23102.35|23222.6|23102.6|23221.56|23101.56|10
1638391510000|2021-12-01 20:45:10|23223.12|23103.12|23227.38|23107.38|23227.38|23107.38|23223.12|23103.12|9
1638391520000|2021-12-01 20:45:20|23227.89|23107.89|23230.23|23110.23|23230.72|23110.72|23227.89|23107.89|10
1638391530000|2021-12-01 20:45:30|23230.55|23110.55|23227.88|23107.88|23230.86|23110.86|23227.88|23107.88|10
1638391540000|2021-12-01 20:45:40|23226.86|23106.86|23213.36|23093.36|23226.86|23106.86|23213.36|23093.36|10
1638391550000|2021-12-01 20:45:50|23211.98|23091.98|23200.76|23080.76|23213.54|23093.54|23200.76|23080.76|10
1638391560000|2021-12-01 20:46:00|23197.95|23077.95|23186.2|23066.2|23197.95|23077.95|23186.14|23066.14|10
1638391570000|2021-12-01 20:46:10|23185.84|23065.84|23182.61|23062.61|23188.69|23068.69|23182.61|23062.61|10
1638391580000|2021-12-01 20:46:20|23181.32|23061.32|23166.56|23046.56|23181.37|23061.37|23166.56|23046.56|10
1638391590000|2021-12-01 20:46:30|23165.11|23045.11|23160.92|23040.92|23165.11|23045.11|23160.13|23040.13|9
1638391600000|2021-12-01 20:46:40|23160.7|23040.7|23156.66|23036.66|23160.7|23040.7|23156.66|23036.66|10
1638391610000|2021-12-01 20:46:50|23154.83|23034.83|23152.97|23032.97|23154.83|23034.83|23152.03|23032.03|10
1638391620000|2021-12-01 20:47:00|23153.39|23033.39|23156.47|23036.47|23156.47|23036.47|23153.39|23033.39|10
1638391630000|2021-12-01 20:47:10|23158.39|23038.39|23165.09|23045.09|23165.09|23045.09|23158.39|23038.39|10
1638391640000|2021-12-01 20:47:20|23166.02|23046.02|23169.36|23049.36|23169.75|23049.75|23166.02|23046.02|9
1638391650000|2021-12-01 20:47:30|23169.85|23049.85|23166.12|23046.12|23170.6|23050.6|23166.03|23046.03|10
1638391660000|2021-12-01 20:47:40|23165.23|23045.23|23154.64|23034.64|23165.23|23045.23|23154.64|23034.64|9
1638391670000|2021-12-01 20:47:50|23154.66|23034.66|23147.22|23027.22|23154.66|23034.66|23147.22|23027.22|10
1638391680000|2021-12-01 20:48:00|23146.44|23026.44|23144.28|23024.28|23146.75|23026.75|23144.28|23024.28|9
1638391690000|2021-12-01 20:48:10|23144.86|23024.86|23143.43|23023.43|23145.22|23025.22|23143.26|23023.26|10
1638391700000|2021-12-01 20:48:20|23143.35|23023.35|23141.01|23021.01|23143.35|23023.35|23141.01|23021.01|10
1638391710000|2021-12-01 20:48:30|23141.23|23021.23|23138.94|23018.94|23141.24|23021.24|23138.94|23018.94|10
1638391720000|2021-12-01 20:48:40|23139.19|23019.19|23135.93|23015.93|23139.54|23019.54|23135.75|23015.75|10
1638391730000|2021-12-01 20:48:50|23136.19|23016.19|23134.81|23014.81|23136.19|23016.19|23134.81|23014.81|10
1638391740000|2021-12-01 20:49:00|23133.25|23013.25|23121.22|23001.22|23133.25|23013.25|23121.22|23001.22|10
1638391750000|2021-12-01 20:49:10|23121.3|23001.3|23115.91|22995.91|23121.3|23001.3|23115.91|22995.91|10
1638391760000|2021-12-01 20:49:20|23114.99|22994.99|23113.39|22993.39|23114.99|22994.99|23113.39|22993.39|10
1638391770000|2021-12-01 20:49:30|23112.07|22992.07|23113.68|22993.68|23115.7|22995.7|23112.07|22992.07|10
1638391780000|2021-12-01 20:49:40|23113.45|22993.45|23110.44|22990.44|23113.67|22993.67|23110.44|22990.44|10
1638391790000|2021-12-01 20:49:50|23109.73|22989.73|23109.73|22989.73|23109.73|22989.73|23109.73|22989.73|1
1638391800000|2021-12-01 20:50:00|23106.92|22986.92|23099.7|22979.7|23107.03|22987.03|23099.7|22979.7|10
1638391810000|2021-12-01 20:50:10|23100.2|22980.2|23104.22|22984.22|23104.22|22984.22|23099.51|22979.51|10
1638391820000|2021-12-01 20:50:20|23105.93|22985.93|23112.51|22992.51|23117.3|22997.3|23105.93|22985.93|10
1638391830000|2021-12-01 20:50:30|23116.42|22996.42|23122.1|23002.1|23122.1|23002.1|23116.34|22996.34|10
1638391840000|2021-12-01 20:50:40|23122.59|23002.59|23134.26|23014.26|23134.26|23014.26|23122.59|23002.59|10
1638391850000|2021-12-01 20:50:50|23135.4|23015.4|23144.08|23024.08|23144.08|23024.08|23134.31|23014.31|10
1638391860000|2021-12-01 20:51:00|23144.02|23024.02|23144.73|23024.73|23147.63|23027.63|23144.02|23024.02|9
1638391870000|2021-12-01 20:51:10|23144.31|23024.31|23135.52|23015.52|23144.42|23024.42|23135.52|23015.52|9
1638391880000|2021-12-01 20:51:20|23135.12|23015.12|23128.1|23008.1|23135.12|23015.12|23128.1|23008.1|10
1638391890000|2021-12-01 20:51:30|23126.04|23006.04|23121.22|23001.22|23126.73|23006.73|23121.22|23001.22|10
1638391900000|2021-12-01 20:51:40|23120.2|23000.2|23107.74|22987.74|23120.2|23000.2|23107.74|22987.74|10
1638391910000|2021-12-01 20:51:50|23107.3|22987.3|23099.43|22979.43|23107.3|22987.3|23099.43|22979.43|10
1638391920000|2021-12-01 20:52:00|23098.08|22978.08|23099.45|22979.45|23099.62|22979.62|23098.08|22978.08|10
1638391930000|2021-12-01 20:52:10|23096.6|22976.6|23095.12|22975.12|23097.5|22977.5|23095.12|22975.12|9
1638391940000|2021-12-01 20:52:20|23095.11|22975.11|23092.75|22972.75|23095.11|22975.11|23092.17|22972.17|10
1638391950000|2021-12-01 20:52:30|23092.8|22972.8|23091.46|22971.46|23093.78|22973.78|23091.01|22971.01|10
1638391960000|2021-12-01 20:52:40|23090.76|22970.76|23094.4|22974.4|23094.4|22974.4|23090.38|22970.38|9
1638391970000|2021-12-01 20:52:50|23095.35|22975.35|23093.58|22973.58|23095.59|22975.59|23093.58|22973.58|10
1638391980000|2021-12-01 20:53:00|23094.39|22974.39|23093.23|22973.23|23095.26|22975.26|23092.88|22972.88|8
1638391990000|2021-12-01 20:53:10|23092.68|22972.68|23091.69|22971.69|23092.79|22972.79|23089.99|22969.99|10
1638392000000|2021-12-01 20:53:20|23093.74|22973.74|23095.79|22975.79|23096.08|22976.08|23093.74|22973.74|10
1638392010000|2021-12-01 20:53:30|23095.26|22975.26|23095.55|22975.55|23095.55|22975.55|23092.25|22972.25|10
1638392020000|2021-12-01 20:53:40|23094.79|22974.79|23094.01|22974.01|23094.79|22974.79|23093.91|22973.91|10
1638392030000|2021-12-01 20:53:50|23093.68|22973.68|23091.99|22971.99|23093.68|22973.68|23091.42|22971.42|10
1638392040000|2021-12-01 20:54:00|23091.82|22971.82|23089.42|22969.42|23091.82|22971.82|23089.42|22969.42|10
1638392050000|2021-12-01 20:54:10|23091.41|22971.41|23087|22967|23091.41|22971.41|23087|22967|10
1638392060000|2021-12-01 20:54:20|23085.43|22965.43|23079.56|22959.56|23085.43|22965.43|23079.56|22959.56|10
1638392070000|2021-12-01 20:54:30|23079.2|22959.2|23078.17|22958.17|23079.71|22959.71|23078.17|22958.17|10
1638392080000|2021-12-01 20:54:40|23078.61|22958.61|23079.05|22959.05|23079.6|22959.6|23077.96|22957.96|10
1638392090000|2021-12-01 20:54:50|23079.86|22959.86|23078.94|22958.94|23081.59|22961.59|23078.8|22958.8|10
1638392100000|2021-12-01 20:55:00|23078.91|22958.91|23079.93|22959.93|23080.79|22960.79|23078.91|22958.91|10
1638392110000|2021-12-01 20:55:10|23079.38|22959.38|23076.1|22956.1|23079.38|22959.38|23076.1|22956.1|10
1638392120000|2021-12-01 20:55:20|23076.92|22956.92|23073.27|22953.27|23076.92|22956.92|23073.27|22953.27|9
1638392130000|2021-12-01 20:55:30|23072.87|22952.87|23070.44|22950.44|23073.45|22953.45|23068.42|22948.42|10
1638392140000|2021-12-01 20:55:40|23069.73|22949.73|23058.58|22938.58|23069.73|22949.73|23058.58|22938.58|10
1638392150000|2021-12-01 20:55:50|23058.78|22938.78|23044.49|22924.49|23058.78|22938.78|23044.49|22924.49|10
1638392160000|2021-12-01 20:56:00|23042.05|22922.05|23043.78|22923.78|23044.02|22924.02|23041.63|22921.63|10
1638392170000|2021-12-01 20:56:10|23048.07|22928.07|23047.08|22927.08|23050.66|22930.66|23046.86|22926.86|10
1638392180000|2021-12-01 20:56:20|23044.05|22924.05|23034.71|22914.71|23044.05|22924.05|23034.71|22914.71|10
1638392190000|2021-12-01 20:56:30|23033.45|22913.45|23032.73|22912.73|23034.64|22914.64|23031.18|22911.18|10
1638392200000|2021-12-01 20:56:40|23032.59|22912.59|23030.41|22910.41|23033.02|22913.02|23030.41|22910.41|9
1638392210000|2021-12-01 20:56:50|23031.3|22911.3|23025.82|22905.82|23031.3|22911.3|23025.81|22905.81|10
1638392220000|2021-12-01 20:57:00|23025.31|22905.31|23021.09|22901.09|23025.8|22905.8|23021.09|22901.09|10
1638392230000|2021-12-01 20:57:10|23021.71|22901.71|23018.34|22898.34|23021.71|22901.71|23018.34|22898.34|10
1638392240000|2021-12-01 20:57:20|23017.73|22897.73|23019.57|22899.57|23020.14|22900.14|23016.6|22896.6|10
1638392250000|2021-12-01 20:57:30|23019.28|22899.28|23025.51|22905.51|23026.42|22906.42|23019.28|22899.28|10
1638392260000|2021-12-01 20:57:40|23025.39|22905.39|23020.6|22900.6|23025.39|22905.39|23020.6|22900.6|10
1638392270000|2021-12-01 20:57:50|23020.28|22900.28|23014.55|22894.55|23020.28|22900.28|23014.55|22894.55|10
1638392280000|2021-12-01 20:58:00|23015.1|22895.1|23011.81|22891.81|23015.1|22895.1|23011.81|22891.81|10
1638392290000|2021-12-01 20:58:10|23012.57|22892.57|23008.4|22888.4|23012.64|22892.64|23008.4|22888.4|10
1638392300000|2021-12-01 20:58:20|23007.47|22887.47|23003.31|22883.31|23007.55|22887.55|23003.31|22883.31|9
1638392310000|2021-12-01 20:58:30|23002.92|22882.92|23002.64|22882.64|23003.02|22883.02|23001.8|22881.8|10
1638392320000|2021-12-01 20:58:40|23002.14|22882.14|22999.46|22879.46|23002.14|22882.14|22998.61|22878.61|10
1638392330000|2021-12-01 20:58:50|23000.07|22880.07|23000.72|22880.72|23001.38|22881.38|22998.72|22878.72|10
1638392340000|2021-12-01 20:59:00|23002.06|22882.06|22990.71|22870.71|23002.06|22882.06|22990.71|22870.71|10
1638392350000|2021-12-01 20:59:10|22989.43|22869.43|22987.89|22867.89|22989.43|22869.43|22983.21|22863.21|10
1638392360000|2021-12-01 20:59:20|22989.49|22869.49|22999.44|22879.44|22999.44|22879.44|22989.49|22869.49|10
1638392370000|2021-12-01 20:59:30|23002.19|22882.19|23013.5|22893.5|23013.5|22893.5|23002.19|22882.19|10
1638392380000|2021-12-01 20:59:40|23015.96|22895.96|23021.62|22901.62|23021.67|22901.67|23015.96|22895.96|10
1638392390000|2021-12-01 20:59:50|23022.51|22902.51|23021.6|22901.6|23028.32|22908.32|23021.6|22901.6|10
1638392400000|2021-12-01 21:00:00|23020.58|22900.58|23013.95|22893.95|23020.58|22900.58|23013|22893|10
1638392410000|2021-12-01 21:00:10|23008.43|22888.43|22994.97|22874.97|23010.04|22890.04|22994.97|22874.97|10
1638392420000|2021-12-01 21:00:20|22994.27|22874.27|22991.13|22871.13|22994.27|22874.27|22990.22|22870.22|10
1638392430000|2021-12-01 21:00:30|22992.75|22872.75|22994.31|22874.31|22995.48|22875.48|22992.75|22872.75|10
1638392440000|2021-12-01 21:00:40|22994.12|22874.12|22991.06|22871.06|22994.12|22874.12|22990.48|22870.48|10
1638392450000|2021-12-01 21:00:50|22991.38|22871.38|22995.77|22875.77|22995.77|22875.77|22991.38|22871.38|10
1638392460000|2021-12-01 21:01:00|22993.96|22873.96|22996.63|22876.63|22997.89|22877.89|22993.96|22873.96|10
1638392470000|2021-12-01 21:01:10|22995.62|22875.62|22995.11|22875.11|22995.62|22875.62|22992.76|22872.76|10
1638392480000|2021-12-01 21:01:20|22995.15|22875.15|22993.07|22873.07|22995.72|22875.72|22992.52|22872.52|10
1638392490000|2021-12-01 21:01:30|22990.89|22870.89|22985.7|22865.7|22990.89|22870.89|22985.7|22865.7|10
1638392500000|2021-12-01 21:01:40|22986.19|22866.19|22985.67|22865.67|22986.19|22866.19|22984.96|22864.96|9
1638392510000|2021-12-01 21:01:50|22985.5|22865.5|22982.9|22862.9|22986.3|22866.3|22982.9|22862.9|10
1638392520000|2021-12-01 21:02:00|22985.07|22865.07|22985.47|22865.47|22985.66|22865.66|22984.63|22864.63|10
1638392530000|2021-12-01 21:02:10|22985.54|22865.54|22979.68|22859.68|22985.54|22865.54|22979.56|22859.56|10
1638392540000|2021-12-01 21:02:20|22978.31|22858.31|22973.48|22853.48|22978.31|22858.31|22973.48|22853.48|10
1638392550000|2021-12-01 21:02:30|22974.47|22854.47|22970.84|22850.84|22974.67|22854.67|22970.84|22850.84|10
1638392560000|2021-12-01 21:02:40|22970.01|22850.01|22965.98|22845.98|22970.01|22850.01|22965.98|22845.98|10
1638392570000|2021-12-01 21:02:50|22965.81|22845.81|22966.65|22846.65|22967.04|22847.04|22965.47|22845.47|10
1638392580000|2021-12-01 21:03:00|22968.2|22848.2|22967.5|22847.5|22968.73|22848.73|22967.2|22847.2|10
1638392590000|2021-12-01 21:03:10|22965.39|22845.39|22962.84|22842.84|22965.69|22845.69|22962.42|22842.42|10
1638392600000|2021-12-01 21:03:20|22962.79|22842.79|22961.74|22841.74|22962.79|22842.79|22960.88|22840.88|10
1638392610000|2021-12-01 21:03:30|22961.19|22841.19|22960.15|22840.15|22961.19|22841.19|22959.21|22839.21|10
1638392620000|2021-12-01 21:03:40|22959.77|22839.77|22957.65|22837.65|22959.95|22839.95|22957.48|22837.48|10
1638392630000|2021-12-01 21:03:50|22957.52|22837.52|22957.96|22837.96|22958.35|22838.35|22957.18|22837.18|10
1638392640000|2021-12-01 21:04:00|22958.62|22838.62|22958.9|22838.9|22959.49|22839.49|22958.61|22838.61|10
1638392650000|2021-12-01 21:04:10|22958.27|22838.27|22955.46|22835.46|22959.1|22839.1|22955.46|22835.46|10
1638392660000|2021-12-01 21:04:20|22954.3|22834.3|22952.64|22832.64|22954.3|22834.3|22952.64|22832.64|10
1638392670000|2021-12-01 21:04:30|22952.55|22832.55|22952.33|22832.33|22952.76|22832.76|22951.41|22831.41|10
1638392680000|2021-12-01 21:04:40|22953.64|22833.64|22952.36|22832.36|22954.12|22834.12|22952.36|22832.36|10
1638392690000|2021-12-01 21:04:50|22952.69|22832.69|22954.55|22834.55|22954.55|22834.55|22952.26|22832.26|10
1638392700000|2021-12-01 21:05:00|22955.88|22835.88|22956.83|22836.83|22958.43|22838.43|22955.67|22835.67|10
1638392710000|2021-12-01 21:05:10|22955.64|22835.64|22952.57|22832.57|22955.64|22835.64|22951.98|22831.98|9
1638392720000|2021-12-01 21:05:20|22951.51|22831.51|22943.07|22823.07|22951.51|22831.51|22943.07|22823.07|10
1638392730000|2021-12-01 21:05:30|22941.93|22821.93|22939.61|22819.61|22941.93|22821.93|22939.52|22819.52|10
1638392740000|2021-12-01 21:05:40|22939.04|22819.04|22933.72|22813.72|22939.04|22819.04|22933.72|22813.72|10
1638392750000|2021-12-01 21:05:50|22930.06|22810.06|22932.92|22812.92|22932.92|22812.92|22927.09|22807.09|10
1638392760000|2021-12-01 21:06:00|22934.09|22814.09|22932.35|22812.35|22938.6|22818.6|22932.35|22812.35|10
1638392770000|2021-12-01 21:06:10|22931.33|22811.33|22923.69|22803.69|22931.33|22811.33|22923.51|22803.51|10
1638392780000|2021-12-01 21:06:20|22922.33|22802.33|22918.4|22798.4|22922.33|22802.33|22918.23|22798.23|10
1638392790000|2021-12-01 21:06:30|22917.06|22797.06|22923.58|22803.58|22923.58|22803.58|22917.06|22797.06|10
1638392800000|2021-12-01 21:06:40|22926.08|22806.08|22934.86|22814.86|22934.86|22814.86|22926.08|22806.08|10
1638392810000|2021-12-01 21:06:50|22935.13|22815.13|22947.02|22827.02|22947.19|22827.19|22935.13|22815.13|10
1638392820000|2021-12-01 21:07:00|22949.17|22829.17|22947.14|22827.14|22952.5|22832.5|22947.14|22827.14|10
1638392830000|2021-12-01 21:07:10|22946.81|22826.81|22942.71|22822.71|22946.81|22826.81|22942.33|22822.33|10
1638392840000|2021-12-01 21:07:20|22942.21|22822.21|22935.8|22815.8|22942.21|22822.21|22935.8|22815.8|10
1638392850000|2021-12-01 21:07:30|22933.55|22813.55|22932.09|22812.09|22933.55|22813.55|22930.96|22810.96|10
1638392860000|2021-12-01 21:07:40|22932.76|22812.76|22927.02|22807.02|22932.76|22812.76|22927.02|22807.02|10
1638392870000|2021-12-01 21:07:50|22926.36|22806.36|22923.01|22803.01|22926.36|22806.36|22922.31|22802.31|10
1638392880000|2021-12-01 21:08:00|22922.39|22802.39|22918.27|22798.27|22922.39|22802.39|22918.27|22798.27|10
1638392890000|2021-12-01 21:08:10|22919.19|22799.19|22918.57|22798.57|22919.19|22799.19|22917.27|22797.27|10
1638392900000|2021-12-01 21:08:20|22919.29|22799.29|22921.53|22801.53|22921.53|22801.53|22917.35|22797.35|10
1638392910000|2021-12-01 21:08:30|22922.05|22802.05|22929.15|22809.15|22929.15|22809.15|22922.05|22802.05|10
1638392920000|2021-12-01 21:08:40|22929.86|22809.86|22928.92|22808.92|22930.29|22810.29|22928.83|22808.83|10
1638392930000|2021-12-01 21:08:50|22929.43|22809.43|22932.02|22812.02|22932.22|22812.22|22929.18|22809.18|10
1638392940000|2021-12-01 21:09:00|22933.22|22813.22|22938.52|22818.52|22938.52|22818.52|22933.22|22813.22|10
1638392950000|2021-12-01 21:09:10|22942.77|22822.77|22969.39|22849.39|22969.73|22849.73|22942.77|22822.77|10
1638392960000|2021-12-01 21:09:20|22973.52|22853.52|23006.03|22886.03|23006.03|22886.03|22973.52|22853.52|10
1638392970000|2021-12-01 21:09:30|23006.18|22886.18|23019.93|22899.93|23020.53|22900.53|23006.18|22886.18|10
1638392980000|2021-12-01 21:09:40|23020.81|22900.81|23033.72|22913.72|23033.72|22913.72|23020.81|22900.81|10
1638392990000|2021-12-01 21:09:50|23038.26|22918.26|23044.35|22924.35|23044.84|22924.84|23038.26|22918.26|10
1638393000000|2021-12-01 21:10:00|23045.76|22925.76|23057.54|22937.54|23057.54|22937.54|23045.76|22925.76|9
1638393010000|2021-12-01 21:10:10|23061.8|22941.8|23062.88|22942.88|23063.86|22943.86|23061.8|22941.8|10
1638393020000|2021-12-01 21:10:20|23063.56|22943.56|23068.98|22948.98|23068.98|22948.98|23063.4|22943.4|10
1638393030000|2021-12-01 21:10:30|23071.72|22951.72|23080.16|22960.16|23080.72|22960.72|23071.72|22951.72|10
1638393040000|2021-12-01 21:10:40|23080.14|22960.14|23083.28|22963.28|23084.64|22964.64|23080.14|22960.14|10
1638393050000|2021-12-01 21:10:50|23080.48|22960.48|23081.92|22961.92|23083.55|22963.55|23080.04|22960.04|10
1638393060000|2021-12-01 21:11:00|23081.19|22961.19|23078.73|22958.73|23081.19|22961.19|23078.73|22958.73|10
1638393070000|2021-12-01 21:11:10|23075.66|22955.66|23061.38|22941.38|23075.66|22955.66|23061.38|22941.38|10
1638393080000|2021-12-01 21:11:20|23054.54|22934.54|23040.44|22920.44|23054.54|22934.54|23040.31|22920.31|10
1638393090000|2021-12-01 21:11:30|23040.12|22920.12|23039.87|22919.87|23041.13|22921.13|23038.25|22918.25|10
1638393100000|2021-12-01 21:11:40|23040.41|22920.41|23041.58|22921.58|23041.58|22921.58|23040.22|22920.22|10
1638393110000|2021-12-01 21:11:50|23040.71|22920.71|23031.08|22911.08|23040.71|22920.71|23031.08|22911.08|10
1638393120000|2021-12-01 21:12:00|23028.61|22908.61|23022.44|22902.44|23028.61|22908.61|23021.7|22901.7|10
1638393130000|2021-12-01 21:12:10|23022.15|22902.15|23010.07|22890.07|23022.15|22902.15|23010.07|22890.07|10
1638393140000|2021-12-01 21:12:20|23009.02|22889.02|22991.46|22871.46|23009.02|22889.02|22991.46|22871.46|10
1638393150000|2021-12-01 21:12:30|22989.36|22869.36|22986.57|22866.57|22989.84|22869.84|22986.57|22866.57|10
1638393160000|2021-12-01 21:12:40|22986.61|22866.61|22989.68|22869.68|22989.68|22869.68|22986.02|22866.02|10
1638393170000|2021-12-01 21:12:50|22991.97|22871.97|22990.65|22870.65|22994.31|22874.31|22990.45|22870.45|10
1638393180000|2021-12-01 21:13:00|22991.11|22871.11|22992.17|22872.17|22992.37|22872.37|22990.78|22870.78|10
1638393190000|2021-12-01 21:13:10|22993.29|22873.29|22997.77|22877.77|22997.77|22877.77|22992.86|22872.86|9
1638393200000|2021-12-01 21:13:20|23000.77|22880.77|23007.7|22887.7|23007.7|22887.7|23000.77|22880.77|10
1638393210000|2021-12-01 21:13:30|23008.46|22888.46|23011.41|22891.41|23011.85|22891.85|23008.43|22888.43|10
1638393220000|2021-12-01 21:13:40|23011.51|22891.51|23012.07|22892.07|23014.06|22894.06|23011.51|22891.51|10
1638393230000|2021-12-01 21:13:50|23011.27|22891.27|23010.46|22890.46|23016.25|22896.25|23010.46|22890.46|10
1638393240000|2021-12-01 21:14:00|23012.34|22892.34|23021.05|22901.05|23021.05|22901.05|23012.34|22892.34|10
1638393250000|2021-12-01 21:14:10|23021.22|22901.22|23023.3|22903.3|23023.3|22903.3|23020.2|22900.2|10
1638393260000|2021-12-01 21:14:20|23021.98|22901.98|23027.63|22907.63|23027.63|22907.63|23021.98|22901.98|9
1638393270000|2021-12-01 21:14:30|23027.06|22907.06|23029.6|22909.6|23029.6|22909.6|23027.06|22907.06|10
1638393280000|2021-12-01 21:14:40|23031.29|22911.29|23042.36|22922.36|23042.36|22922.36|23031.29|22911.29|10
1638393290000|2021-12-01 21:14:50|23044.62|22924.62|23048.43|22928.43|23048.79|22928.79|23044.62|22924.62|10
1638393300000|2021-12-01 21:15:00|23049.24|22929.24|23054.6|22934.6|23054.6|22934.6|23049.24|22929.24|10
1638393310000|2021-12-01 21:15:10|23055.27|22935.27|23070.25|22950.25|23070.25|22950.25|23055.27|22935.27|10
1638393320000|2021-12-01 21:15:20|23073.08|22953.08|23075.96|22955.96|23075.96|22955.96|23072.66|22952.66|10
1638393330000|2021-12-01 21:15:30|23076.36|22956.36|23076.77|22956.77|23077.25|22957.25|23074.03|22954.03|10
1638393340000|2021-12-01 21:15:40|23076.74|22956.74|23079.39|22959.39|23079.39|22959.39|23076.59|22956.59|10
1638393350000|2021-12-01 21:15:50|23078.33|22958.33|23078.9|22958.9|23079.41|22959.41|23077.21|22957.21|10
1638393360000|2021-12-01 21:16:00|23076.95|22956.95|23076.22|22956.22|23079.67|22959.67|23076.16|22956.16|10
1638393370000|2021-12-01 21:16:10|23075.11|22955.11|23069.04|22949.04|23075.52|22955.52|23069.04|22949.04|10
1638393380000|2021-12-01 21:16:20|23068.12|22948.12|23052.78|22932.78|23068.12|22948.12|23052.78|22932.78|10
1638393390000|2021-12-01 21:16:30|23051.75|22931.75|23055.48|22935.48|23055.48|22935.48|23051.34|22931.34|10
1638393400000|2021-12-01 21:16:40|23055.57|22935.57|23053.41|22933.41|23055.57|22935.57|23051.87|22931.87|10
1638393410000|2021-12-01 21:16:50|23054.62|22934.62|23056.77|22936.77|23057.71|22937.71|23054.62|22934.62|10
1638393420000|2021-12-01 21:17:00|23057.05|22937.05|23059.67|22939.67|23059.67|22939.67|23056.73|22936.73|10
1638393430000|2021-12-01 21:17:10|23060.14|22940.14|23061.01|22941.01|23061.95|22941.95|23060.14|22940.14|10
1638393440000|2021-12-01 21:17:20|23060.88|22940.88|23060.99|22940.99|23063.11|22943.11|23058.84|22938.84|10
1638393450000|2021-12-01 21:17:30|23061.28|22941.28|23058.77|22938.77|23061.28|22941.28|23058.57|22938.57|9
1638393460000|2021-12-01 21:17:40|23059.38|22939.38|23060.47|22940.47|23061.12|22941.12|23059.38|22939.38|10
1638393470000|2021-12-01 21:17:50|23060.36|22940.36|23061.09|22941.09|23061.18|22941.18|23060.03|22940.03|9
1638393480000|2021-12-01 21:18:00|23060.45|22940.45|23058.23|22938.23|23061.12|22941.12|23057.99|22937.99|10
1638393490000|2021-12-01 21:18:10|23058.66|22938.66|23061.16|22941.16|23061.22|22941.22|23058.66|22938.66|10
1638393500000|2021-12-01 21:18:20|23061.87|22941.87|23057.95|22937.95|23061.87|22941.87|23057.95|22937.95|10
1638393510000|2021-12-01 21:18:30|23056.19|22936.19|23048.18|22928.18|23056.19|22936.19|23047.76|22927.76|9
1638393520000|2021-12-01 21:18:40|23047.36|22927.36|23043.3|22923.3|23047.58|22927.58|23043.3|22923.3|10
1638393530000|2021-12-01 21:18:50|23042.55|22922.55|23040.7|22920.7|23042.55|22922.55|23040.34|22920.34|10
1638393540000|2021-12-01 21:19:00|23041.36|22921.36|23030.07|22910.07|23041.36|22921.36|23030.07|22910.07|10
1638393550000|2021-12-01 21:19:10|23028.81|22908.81|23018.8|22898.8|23028.81|22908.81|23018.8|22898.8|10
1638393560000|2021-12-01 21:19:20|23018.15|22898.15|23007.64|22887.64|23018.9|22898.9|23007.64|22887.64|10
1638393570000|2021-12-01 21:19:30|23007.39|22887.39|23006.9|22886.9|23007.39|22887.39|23005.03|22885.03|10
1638393580000|2021-12-01 21:19:40|23007.02|22887.02|23013.56|22893.56|23013.56|22893.56|23007.02|22887.02|10
1638393590000|2021-12-01 21:19:50|23014.79|22894.79|23023|22903|23023|22903|23014.79|22894.79|10
1638393600000|2021-12-01 21:20:00|23023.28|22903.28|23032.81|22912.81|23032.81|22912.81|23023.28|22903.28|10
1638393610000|2021-12-01 21:20:10|23032.36|22912.36|23039.45|22919.45|23039.45|22919.45|23032.36|22912.36|10
1638393620000|2021-12-01 21:20:20|23042.39|22922.39|23048.11|22928.11|23048.11|22928.11|23042.39|22922.39|10
1638393630000|2021-12-01 21:20:30|23050.67|22930.67|23051.44|22931.44|23051.44|22931.44|23049.58|22929.58|10
1638393640000|2021-12-01 21:20:40|23050.58|22930.58|23037.7|22917.7|23050.58|22930.58|23037.7|22917.7|10
1638393650000|2021-12-01 21:20:50|23034.79|22914.79|23021.36|22901.36|23034.79|22914.79|23021.36|22901.36|10
1638393660000|2021-12-01 21:21:00|23020.3|22900.3|23014.76|22894.76|23020.3|22900.3|23014.76|22894.76|10
1638393670000|2021-12-01 21:21:10|23015.89|22895.89|23014.46|22894.46|23016.86|22896.86|23014.29|22894.29|10
1638393680000|2021-12-01 21:21:20|23014.36|22894.36|23019.35|22899.35|23020.21|22900.21|23014.36|22894.36|10
1638393690000|2021-12-01 21:21:30|23019.12|22899.12|23021.9|22901.9|23021.9|22901.9|23019.08|22899.08|10
1638393700000|2021-12-01 21:21:40|23022.33|22902.33|23026.02|22906.02|23026.02|22906.02|23022.33|22902.33|10
1638393710000|2021-12-01 21:21:50|23026.43|22906.43|23029.91|22909.91|23030.42|22910.42|23026.33|22906.33|10
1638393720000|2021-12-01 21:22:00|23029.55|22909.55|23031.25|22911.25|23031.25|22911.25|23029.53|22909.53|9
1638393730000|2021-12-01 21:22:10|23031.41|22911.41|23041.67|22921.67|23041.67|22921.67|23031.41|22911.41|10
1638393740000|2021-12-01 21:22:20|23042.15|22922.15|23043.16|22923.16|23044.06|22924.06|23042.15|22922.15|10
1638393750000|2021-12-01 21:22:30|23043.6|22923.6|23046.46|22926.46|23047.55|22927.55|23043.6|22923.6|10
1638393760000|2021-12-01 21:22:40|23046.37|22926.37|23043.64|22923.64|23046.37|22926.37|23043.64|22923.64|10
1638393770000|2021-12-01 21:22:50|23043.7|22923.7|23044.29|22924.29|23044.29|22924.29|23042.28|22922.28|10
1638393780000|2021-12-01 21:23:00|23043.6|22923.6|23042.9|22922.9|23045.72|22925.72|23042.9|22922.9|10
1638393790000|2021-12-01 21:23:10|23041.78|22921.78|23035.88|22915.88|23041.78|22921.78|23034.81|22914.81|10
1638393800000|2021-12-01 21:23:20|23034.06|22914.06|23036.33|22916.33|23036.33|22916.33|23033.49|22913.49|8
1638393810000|2021-12-01 21:23:30|23036.49|22916.49|23037.64|22917.64|23037.83|22917.83|23036.08|22916.08|10
1638393820000|2021-12-01 21:23:40|23036.67|22916.67|23036.38|22916.38|23036.94|22916.94|23035.98|22915.98|10
1638393830000|2021-12-01 21:23:50|23036.54|22916.54|23036.9|22916.9|23036.9|22916.9|23035.78|22915.78|10
1638393840000|2021-12-01 21:24:00|23037.07|22917.07|23037.27|22917.27|23038.12|22918.12|23036.15|22916.15|10
1638393850000|2021-12-01 21:24:10|23037.68|22917.68|23038.01|22918.01|23038.54|22918.54|23037.68|22917.68|10
1638393860000|2021-12-01 21:24:20|23037.84|22917.84|23033.77|22913.77|23037.84|22917.84|23033.77|22913.77|9
1638393870000|2021-12-01 21:24:30|23033|22913|23029.11|22909.11|23033.24|22913.24|23028.82|22908.82|10
1638393880000|2021-12-01 21:24:40|23029.3|22909.3|23027.44|22907.44|23029.3|22909.3|23027.24|22907.24|10
1638393890000|2021-12-01 21:24:50|23027.42|22907.42|23026.21|22906.21|23028.21|22908.21|23026.21|22906.21|9
1638393900000|2021-12-01 21:25:00|23024.79|22904.79|23020.43|22900.43|23024.79|22904.79|23020.43|22900.43|10
1638393910000|2021-12-01 21:25:10|23020.14|22900.14|23010.91|22890.91|23020.14|22900.14|23010.91|22890.91|10
1638393920000|2021-12-01 21:25:20|23011.46|22891.46|23005.04|22885.04|23011.46|22891.46|23005.04|22885.04|10
1638393930000|2021-12-01 21:25:30|23004.78|22884.78|23008.15|22888.15|23008.48|22888.48|23004.78|22884.78|10
1638393940000|2021-12-01 21:25:40|23008.37|22888.37|23009.75|22889.75|23010.35|22890.35|23008.37|22888.37|10
1638393950000|2021-12-01 21:25:50|23008.6|22888.6|23000.86|22880.86|23008.6|22888.6|23000.86|22880.86|10
1638393960000|2021-12-01 21:26:00|23000.24|22880.24|22996.53|22876.53|23000.4|22880.4|22996.53|22876.53|10
1638393970000|2021-12-01 21:26:10|22995.69|22875.69|22984.11|22864.11|22995.69|22875.69|22984.03|22864.03|10
1638393980000|2021-12-01 21:26:20|22983.43|22863.43|22975.99|22855.99|22983.43|22863.43|22975.99|22855.99|10
1638393990000|2021-12-01 21:26:30|22975.53|22855.53|22969.65|22849.65|22975.53|22855.53|22969.65|22849.65|10
1638394000000|2021-12-01 21:26:40|22968.41|22848.41|22963.02|22843.02|22968.41|22848.41|22962.65|22842.65|10
1638394010000|2021-12-01 21:26:50|22963.14|22843.14|22962.92|22842.92|22963.48|22843.48|22962.08|22842.08|10
1638394020000|2021-12-01 21:27:00|22962.91|22842.91|22960.46|22840.46|22962.91|22842.91|22960.34|22840.34|10
1638394030000|2021-12-01 21:27:10|22959.97|22839.97|22954.47|22834.47|22959.97|22839.97|22954.47|22834.47|10
1638394040000|2021-12-01 21:27:20|22953.56|22833.56|22943.96|22823.96|22953.56|22833.56|22943.96|22823.96|10
1638394050000|2021-12-01 21:27:30|22944.33|22824.33|22931.32|22811.32|22944.33|22824.33|22931.32|22811.32|10
1638394060000|2021-12-01 21:27:40|22930.5|22810.5|22924.55|22804.55|22930.5|22810.5|22924.55|22804.55|10
1638394070000|2021-12-01 21:27:50|22921.18|22801.18|22907.2|22787.2|22921.18|22801.18|22907.2|22787.2|10
1638394080000|2021-12-01 21:28:00|22905.39|22785.39|22906.93|22786.93|22908.34|22788.34|22905.39|22785.39|10
1638394090000|2021-12-01 21:28:10|22905.69|22785.69|22902.81|22782.81|22905.87|22785.87|22902.81|22782.81|10
1638394100000|2021-12-01 21:28:20|22901.65|22781.65|22892.95|22772.95|22901.65|22781.65|22892.94|22772.94|10
1638394110000|2021-12-01 21:28:30|22891.94|22771.94|22890.62|22770.62|22891.94|22771.94|22889.23|22769.23|10
1638394120000|2021-12-01 21:28:40|22889.5|22769.5|22884.62|22764.62|22890.05|22770.05|22884.4|22764.4|10
1638394130000|2021-12-01 21:28:50|22885.39|22765.39|22885.51|22765.51|22885.51|22765.51|22885.39|22765.39|2
1638393140000|2021-12-01 21:12:20|23009.02|22889.02|22991.46|22871.46|23009.02|22889.02|22991.46|22871.46|10
1638393150000|2021-12-01 21:12:30|22989.36|22869.36|22986.57|22866.57|22989.84|22869.84|22986.57|22866.57|10
1638393160000|2021-12-01 21:12:40|22986.61|22866.61|22989.68|22869.68|22989.68|22869.68|22986.02|22866.02|10
1638393170000|2021-12-01 21:12:50|22991.97|22871.97|22990.65|22870.65|22994.31|22874.31|22990.45|22870.45|10
1638393180000|2021-12-01 21:13:00|22991.11|22871.11|22992.17|22872.17|22992.37|22872.37|22990.78|22870.78|10
1638393190000|2021-12-01 21:13:10|22993.29|22873.29|22997.77|22877.77|22997.77|22877.77|22992.86|22872.86|9
1638393200000|2021-12-01 21:13:20|23000.77|22880.77|23007.7|22887.7|23007.7|22887.7|23000.77|22880.77|10
1638393210000|2021-12-01 21:13:30|23008.46|22888.46|23011.41|22891.41|23011.85|22891.85|23008.43|22888.43|10
1638393220000|2021-12-01 21:13:40|23011.51|22891.51|23012.07|22892.07|23014.06|22894.06|23011.51|22891.51|10
1638393230000|2021-12-01 21:13:50|23011.27|22891.27|23010.46|22890.46|23016.25|22896.25|23010.46|22890.46|10
1638393240000|2021-12-01 21:14:00|23012.34|22892.34|23021.05|22901.05|23021.05|22901.05|23012.34|22892.34|10
1638393250000|2021-12-01 21:14:10|23021.22|22901.22|23023.3|22903.3|23023.3|22903.3|23020.2|22900.2|10
1638393260000|2021-12-01 21:14:20|23021.98|22901.98|23027.63|22907.63|23027.63|22907.63|23021.98|22901.98|9
1638393270000|2021-12-01 21:14:30|23027.06|22907.06|23029.6|22909.6|23029.6|22909.6|23027.06|22907.06|10
1638393280000|2021-12-01 21:14:40|23031.29|22911.29|23042.36|22922.36|23042.36|22922.36|23031.29|22911.29|10
1638393290000|2021-12-01 21:14:50|23044.62|22924.62|23048.43|22928.43|23048.79|22928.79|23044.62|22924.62|10
1638393300000|2021-12-01 21:15:00|23049.24|22929.24|23054.6|22934.6|23054.6|22934.6|23049.24|22929.24|10
1638393310000|2021-12-01 21:15:10|23055.27|22935.27|23070.25|22950.25|23070.25|22950.25|23055.27|22935.27|10
1638393320000|2021-12-01 21:15:20|23073.08|22953.08|23075.96|22955.96|23075.96|22955.96|23072.66|22952.66|10
1638393330000|2021-12-01 21:15:30|23076.36|22956.36|23076.77|22956.77|23077.25|22957.25|23074.03|22954.03|10
1638393340000|2021-12-01 21:15:40|23076.74|22956.74|23079.39|22959.39|23079.39|22959.39|23076.59|22956.59|10
1638393350000|2021-12-01 21:15:50|23078.33|22958.33|23078.9|22958.9|23079.41|22959.41|23077.21|22957.21|10
1638393360000|2021-12-01 21:16:00|23076.95|22956.95|23076.22|22956.22|23079.67|22959.67|23076.16|22956.16|10
1638393370000|2021-12-01 21:16:10|23075.11|22955.11|23069.04|22949.04|23075.52|22955.52|23069.04|22949.04|10
1638393380000|2021-12-01 21:16:20|23068.12|22948.12|23052.78|22932.78|23068.12|22948.12|23052.78|22932.78|10
1638393390000|2021-12-01 21:16:30|23051.75|22931.75|23055.48|22935.48|23055.48|22935.48|23051.34|22931.34|10
1638393400000|2021-12-01 21:16:40|23055.57|22935.57|23053.41|22933.41|23055.57|22935.57|23051.87|22931.87|10
1638393410000|2021-12-01 21:16:50|23054.62|22934.62|23056.77|22936.77|23057.71|22937.71|23054.62|22934.62|10
1638393420000|2021-12-01 21:17:00|23057.05|22937.05|23059.67|22939.67|23059.67|22939.67|23056.73|22936.73|10
1638393430000|2021-12-01 21:17:10|23060.14|22940.14|23061.01|22941.01|23061.95|22941.95|23060.14|22940.14|10
1638393440000|2021-12-01 21:17:20|23060.88|22940.88|23060.99|22940.99|23063.11|22943.11|23058.84|22938.84|10
1638393450000|2021-12-01 21:17:30|23061.28|22941.28|23058.77|22938.77|23061.28|22941.28|23058.57|22938.57|9
1638393460000|2021-12-01 21:17:40|23059.38|22939.38|23060.47|22940.47|23061.12|22941.12|23059.38|22939.38|10
1638393470000|2021-12-01 21:17:50|23060.36|22940.36|23061.09|22941.09|23061.18|22941.18|23060.03|22940.03|9
1638393480000|2021-12-01 21:18:00|23060.45|22940.45|23058.23|22938.23|23061.12|22941.12|23057.99|22937.99|10
1638393490000|2021-12-01 21:18:10|23058.66|22938.66|23061.16|22941.16|23061.22|22941.22|23058.66|22938.66|10
1638393500000|2021-12-01 21:18:20|23061.87|22941.87|23057.95|22937.95|23061.87|22941.87|23057.95|22937.95|10
1638393510000|2021-12-01 21:18:30|23056.19|22936.19|23048.18|22928.18|23056.19|22936.19|23047.76|22927.76|9
1638393520000|2021-12-01 21:18:40|23047.36|22927.36|23043.3|22923.3|23047.58|22927.58|23043.3|22923.3|10
1638393530000|2021-12-01 21:18:50|23042.55|22922.55|23040.7|22920.7|23042.55|22922.55|23040.34|22920.34|10
1638393540000|2021-12-01 21:19:00|23041.36|22921.36|23030.07|22910.07|23041.36|22921.36|23030.07|22910.07|10
1638393550000|2021-12-01 21:19:10|23028.81|22908.81|23018.8|22898.8|23028.81|22908.81|23018.8|22898.8|10
1638393560000|2021-12-01 21:19:20|23018.15|22898.15|23007.64|22887.64|23018.9|22898.9|23007.64|22887.64|10
1638393570000|2021-12-01 21:19:30|23007.39|22887.39|23006.9|22886.9|23007.39|22887.39|23005.03|22885.03|10
1638393580000|2021-12-01 21:19:40|23007.02|22887.02|23013.56|22893.56|23013.56|22893.56|23007.02|22887.02|10
1638393590000|2021-12-01 21:19:50|23014.79|22894.79|23023|22903|23023|22903|23014.79|22894.79|10
1638393600000|2021-12-01 21:20:00|23023.28|22903.28|23032.81|22912.81|23032.81|22912.81|23023.28|22903.28|10
1638393610000|2021-12-01 21:20:10|23032.36|22912.36|23039.45|22919.45|23039.45|22919.45|23032.36|22912.36|10
1638393620000|2021-12-01 21:20:20|23042.39|22922.39|23048.11|22928.11|23048.11|22928.11|23042.39|22922.39|10
1638393630000|2021-12-01 21:20:30|23050.67|22930.67|23051.44|22931.44|23051.44|22931.44|23049.58|22929.58|10
1638393640000|2021-12-01 21:20:40|23050.58|22930.58|23037.7|22917.7|23050.58|22930.58|23037.7|22917.7|10
1638393650000|2021-12-01 21:20:50|23034.79|22914.79|23021.36|22901.36|23034.79|22914.79|23021.36|22901.36|10
1638393660000|2021-12-01 21:21:00|23020.3|22900.3|23014.76|22894.76|23020.3|22900.3|23014.76|22894.76|10
1638393670000|2021-12-01 21:21:10|23015.89|22895.89|23014.46|22894.46|23016.86|22896.86|23014.29|22894.29|10
1638393680000|2021-12-01 21:21:20|23014.36|22894.36|23019.35|22899.35|23020.21|22900.21|23014.36|22894.36|10
1638393690000|2021-12-01 21:21:30|23019.12|22899.12|23021.9|22901.9|23021.9|22901.9|23019.08|22899.08|10
1638393700000|2021-12-01 21:21:40|23022.33|22902.33|23026.02|22906.02|23026.02|22906.02|23022.33|22902.33|10
1638393710000|2021-12-01 21:21:50|23026.43|22906.43|23029.91|22909.91|23030.42|22910.42|23026.33|22906.33|10
1638393720000|2021-12-01 21:22:00|23029.55|22909.55|23031.25|22911.25|23031.25|22911.25|23029.53|22909.53|9
1638393730000|2021-12-01 21:22:10|23031.41|22911.41|23041.67|22921.67|23041.67|22921.67|23031.41|22911.41|10
1638393740000|2021-12-01 21:22:20|23042.15|22922.15|23043.16|22923.16|23044.06|22924.06|23042.15|22922.15|10
1638393750000|2021-12-01 21:22:30|23043.6|22923.6|23046.46|22926.46|23047.55|22927.55|23043.6|22923.6|10
1638393760000|2021-12-01 21:22:40|23046.37|22926.37|23043.64|22923.64|23046.37|22926.37|23043.64|22923.64|10
1638393770000|2021-12-01 21:22:50|23043.7|22923.7|23044.29|22924.29|23044.29|22924.29|23042.28|22922.28|10
1638393780000|2021-12-01 21:23:00|23043.6|22923.6|23042.9|22922.9|23045.72|22925.72|23042.9|22922.9|10
1638393790000|2021-12-01 21:23:10|23041.78|22921.78|23035.88|22915.88|23041.78|22921.78|23034.81|22914.81|10
1638393800000|2021-12-01 21:23:20|23034.06|22914.06|23036.33|22916.33|23036.33|22916.33|23033.49|22913.49|8
1638393810000|2021-12-01 21:23:30|23036.49|22916.49|23037.64|22917.64|23037.83|22917.83|23036.08|22916.08|10
1638393820000|2021-12-01 21:23:40|23036.67|22916.67|23036.38|22916.38|23036.94|22916.94|23035.98|22915.98|10
1638393830000|2021-12-01 21:23:50|23036.54|22916.54|23036.9|22916.9|23036.9|22916.9|23035.78|22915.78|10
1638393840000|2021-12-01 21:24:00|23037.07|22917.07|23037.27|22917.27|23038.12|22918.12|23036.15|22916.15|10
1638393850000|2021-12-01 21:24:10|23037.68|22917.68|23038.01|22918.01|23038.54|22918.54|23037.68|22917.68|10
1638393860000|2021-12-01 21:24:20|23037.84|22917.84|23033.77|22913.77|23037.84|22917.84|23033.77|22913.77|9
1638393870000|2021-12-01 21:24:30|23033|22913|23029.11|22909.11|23033.24|22913.24|23028.82|22908.82|10
1638393880000|2021-12-01 21:24:40|23029.3|22909.3|23027.44|22907.44|23029.3|22909.3|23027.24|22907.24|10
1638393890000|2021-12-01 21:24:50|23027.42|22907.42|23026.21|22906.21|23028.21|22908.21|23026.21|22906.21|9
1638393900000|2021-12-01 21:25:00|23024.79|22904.79|23020.43|22900.43|23024.79|22904.79|23020.43|22900.43|10
1638393910000|2021-12-01 21:25:10|23020.14|22900.14|23010.91|22890.91|23020.14|22900.14|23010.91|22890.91|10
1638393920000|2021-12-01 21:25:20|23011.46|22891.46|23005.04|22885.04|23011.46|22891.46|23005.04|22885.04|10
1638393930000|2021-12-01 21:25:30|23004.78|22884.78|23008.15|22888.15|23008.48|22888.48|23004.78|22884.78|10
1638393940000|2021-12-01 21:25:40|23008.37|22888.37|23009.75|22889.75|23010.35|22890.35|23008.37|22888.37|10
1638393950000|2021-12-01 21:25:50|23008.6|22888.6|23000.86|22880.86|23008.6|22888.6|23000.86|22880.86|10
1638393960000|2021-12-01 21:26:00|23000.24|22880.24|22996.53|22876.53|23000.4|22880.4|22996.53|22876.53|10
1638393970000|2021-12-01 21:26:10|22995.69|22875.69|22984.11|22864.11|22995.69|22875.69|22984.03|22864.03|10
1638393980000|2021-12-01 21:26:20|22983.43|22863.43|22975.99|22855.99|22983.43|22863.43|22975.99|22855.99|10
1638393990000|2021-12-01 21:26:30|22975.53|22855.53|22969.65|22849.65|22975.53|22855.53|22969.65|22849.65|10
1638394000000|2021-12-01 21:26:40|22968.41|22848.41|22963.02|22843.02|22968.41|22848.41|22962.65|22842.65|10
1638394010000|2021-12-01 21:26:50|22963.14|22843.14|22962.92|22842.92|22963.48|22843.48|22962.08|22842.08|10
1638394020000|2021-12-01 21:27:00|22962.91|22842.91|22960.46|22840.46|22962.91|22842.91|22960.34|22840.34|10
1638394030000|2021-12-01 21:27:10|22959.97|22839.97|22954.47|22834.47|22959.97|22839.97|22954.47|22834.47|10
1638394040000|2021-12-01 21:27:20|22953.56|22833.56|22943.96|22823.96|22953.56|22833.56|22943.96|22823.96|10
1638394050000|2021-12-01 21:27:30|22944.33|22824.33|22931.32|22811.32|22944.33|22824.33|22931.32|22811.32|10
1638394060000|2021-12-01 21:27:40|22930.5|22810.5|22924.55|22804.55|22930.5|22810.5|22924.55|22804.55|10
1638394070000|2021-12-01 21:27:50|22921.18|22801.18|22907.2|22787.2|22921.18|22801.18|22907.2|22787.2|10
1638394080000|2021-12-01 21:28:00|22905.39|22785.39|22906.93|22786.93|22908.34|22788.34|22905.39|22785.39|10
1638394090000|2021-12-01 21:28:10|22905.69|22785.69|22902.81|22782.81|22905.87|22785.87|22902.81|22782.81|10
1638394100000|2021-12-01 21:28:20|22901.65|22781.65|22892.95|22772.95|22901.65|22781.65|22892.94|22772.94|10
1638394110000|2021-12-01 21:28:30|22891.94|22771.94|22890.62|22770.62|22891.94|22771.94|22889.23|22769.23|10
1638394120000|2021-12-01 21:28:40|22889.5|22769.5|22884.62|22764.62|22890.05|22770.05|22884.4|22764.4|10
1638394130000|2021-12-01 21:28:50|22885.39|22765.39|22885.51|22765.51|22885.51|22765.51|22885.39|22765.39|2
1638394140000|2021-12-01 21:29:00|22879.36|22759.36|22878.16|22758.16|22879.36|22759.36|22877.69|22757.69|9
1638394150000|2021-12-01 21:29:10|22878.18|22758.18|22879.75|22759.75|22880.47|22760.47|22878.18|22758.18|10
1638394160000|2021-12-01 21:29:20|22880.61|22760.61|22874.82|22754.82|22881.5|22761.5|22872.88|22752.88|10
1638394170000|2021-12-01 21:29:30|22874|22754|22871.29|22751.29|22874|22754|22871.25|22751.25|9
1638394180000|2021-12-01 21:29:40|22872.26|22752.26|22875.72|22755.72|22875.72|22755.72|22870.62|22750.62|10
1638394190000|2021-12-01 21:29:50|22875.61|22755.61|22875.12|22755.12|22876.91|22756.91|22874.52|22754.52|10
1638394200000|2021-12-01 21:30:00|22874.79|22754.79|22873.95|22753.95|22875.08|22755.08|22873.95|22753.95|10
1638394210000|2021-12-01 21:30:10|22874.05|22754.05|22865.42|22745.42|22874.31|22754.31|22865.35|22745.35|10
1638394220000|2021-12-01 21:30:20|22864.16|22744.16|22865.8|22745.8|22865.8|22745.8|22862.17|22742.17|10
1638394230000|2021-12-01 21:30:30|22865.94|22745.94|22893.23|22773.23|22893.23|22773.23|22865.94|22745.94|10
1638394240000|2021-12-01 21:30:40|22893.5|22773.5|22908.78|22788.78|22908.78|22788.78|22893.5|22773.5|10
1638394250000|2021-12-01 21:30:50|22908.28|22788.28|22901.23|22781.23|22908.28|22788.28|22901.23|22781.23|10
1638394260000|2021-12-01 21:31:00|22900.48|22780.48|22901.13|22781.13|22901.13|22781.13|22897.4|22777.4|9
1638394270000|2021-12-01 21:31:10|22899.64|22779.64|22913.05|22793.05|22913.05|22793.05|22899.64|22779.64|10
1638394280000|2021-12-01 21:31:20|22914|22794|22916.86|22796.86|22918.74|22798.74|22913.25|22793.25|10
1638394290000|2021-12-01 21:31:30|22916.72|22796.72|22915.74|22795.74|22916.72|22796.72|22915.19|22795.19|10
1638394300000|2021-12-01 21:31:40|22915.01|22795.01|22914.86|22794.86|22915.45|22795.45|22914.11|22794.11|10
1638394310000|2021-12-01 21:31:50|22915.26|22795.26|22908|22788|22915.26|22795.26|22908|22788|10
1638394320000|2021-12-01 21:32:00|22907.6|22787.6|22899.78|22779.78|22907.6|22787.6|22899.78|22779.78|10
1638394330000|2021-12-01 21:32:10|22898.61|22778.61|22884.26|22764.26|22898.61|22778.61|22884.26|22764.26|9
1638394340000|2021-12-01 21:32:20|22883.92|22763.92|22881.37|22761.37|22885|22765|22881.05|22761.05|10
1638394350000|2021-12-01 21:32:30|22880.73|22760.73|22878.93|22758.93|22882.01|22762.01|22878.93|22758.93|10
1638394360000|2021-12-01 21:32:40|22879.58|22759.58|22871.98|22751.98|22879.58|22759.58|22871.57|22751.57|10
1638394370000|2021-12-01 21:32:50|22872.12|22752.12|22874.31|22754.31|22874.31|22754.31|22872.07|22752.07|10
1638394380000|2021-12-01 21:33:00|22873.25|22753.25|22873.97|22753.97|22875.19|22755.19|22872.93|22752.93|10
1638394390000|2021-12-01 21:33:10|22874.81|22754.81|22880.42|22760.42|22880.42|22760.42|22874.81|22754.81|10
1638394400000|2021-12-01 21:33:20|22882.61|22762.61|22889.37|22769.37|22889.37|22769.37|22882.61|22762.61|10
1638394410000|2021-12-01 21:33:30|22889.39|22769.39|22895.47|22775.47|22896.39|22776.39|22889.39|22769.39|10
1638394420000|2021-12-01 21:33:40|22896.31|22776.31|22898.6|22778.6|22899.27|22779.27|22896.31|22776.31|10
1638394430000|2021-12-01 21:33:50|22899.4|22779.4|22901.41|22781.41|22901.41|22781.41|22899.07|22779.07|10
1638394440000|2021-12-01 21:34:00|22901.05|22781.05|22902.34|22782.34|22903.12|22783.12|22901.05|22781.05|10
1638394450000|2021-12-01 21:34:10|22901.88|22781.88|22897.27|22777.27|22901.88|22781.88|22897.27|22777.27|10
1638394460000|2021-12-01 21:34:20|22896.75|22776.75|22900.97|22780.97|22900.97|22780.97|22896.55|22776.55|10
1638394470000|2021-12-01 21:34:30|22901.26|22781.26|22903.48|22783.48|22903.98|22783.98|22901.26|22781.26|10
1638394480000|2021-12-01 21:34:40|22903.73|22783.73|22904.82|22784.82|22906.22|22786.22|22903.73|22783.73|9
1638394490000|2021-12-01 21:34:50|22905.63|22785.63|22905.69|22785.69|22906.77|22786.77|22905.6|22785.6|10
1638394500000|2021-12-01 21:35:00|22905.7|22785.7|22900.09|22780.09|22905.7|22785.7|22900.09|22780.09|10
1638394510000|2021-12-01 21:35:10|22899.71|22779.71|22898.57|22778.57|22899.84|22779.84|22898.57|22778.57|10
1638394520000|2021-12-01 21:35:20|22898.67|22778.67|22896.46|22776.46|22898.68|22778.68|22895.99|22775.99|10
1638394530000|2021-12-01 21:35:30|22896.27|22776.27|22900.83|22780.83|22900.83|22780.83|22895.6|22775.6|10
1638394540000|2021-12-01 21:35:40|22901.69|22781.69|22911.34|22791.34|22911.34|22791.34|22901.69|22781.69|10
1638394550000|2021-12-01 21:35:50|22911.41|22791.41|22923.43|22803.43|22923.43|22803.43|22911.41|22791.41|10
1638394560000|2021-12-01 21:36:00|22924.63|22804.63|22923.42|22803.42|22927.82|22807.82|22923.42|22803.42|10
1638394570000|2021-12-01 21:36:10|22923.23|22803.23|22921.83|22801.83|22923.23|22803.23|22921.83|22801.83|10
1638394580000|2021-12-01 21:36:20|22921.8|22801.8|22928.14|22808.14|22928.14|22808.14|22921.8|22801.8|9
1638394590000|2021-12-01 21:36:30|22927.99|22807.99|22943.86|22823.86|22943.86|22823.86|22927.99|22807.99|10
1638394600000|2021-12-01 21:36:40|22943.58|22823.58|22954.01|22834.01|22954.96|22834.96|22943.14|22823.14|10
1638394610000|2021-12-01 21:36:50|22954.66|22834.66|22956.01|22836.01|22956.6|22836.6|22954.12|22834.12|10
1638394620000|2021-12-01 21:37:00|22956.41|22836.41|22953.33|22833.33|22956.41|22836.41|22953.33|22833.33|10
1638394630000|2021-12-01 21:37:10|22953.73|22833.73|22949.91|22829.91|22953.73|22833.73|22949.91|22829.91|9
1638394640000|2021-12-01 21:37:20|22949.43|22829.43|22945.86|22825.86|22949.43|22829.43|22945.86|22825.86|10
1638394650000|2021-12-01 21:37:30|22945.27|22825.27|22943.2|22823.2|22945.38|22825.38|22942.32|22822.32|10
1638394660000|2021-12-01 21:37:40|22937.76|22817.76|22934.39|22814.39|22937.76|22817.76|22934.39|22814.39|10
1638394670000|2021-12-01 21:37:50|22934.35|22814.35|22936.66|22816.66|22936.66|22816.66|22934.35|22814.35|9
1638394680000|2021-12-01 21:38:00|22936.48|22816.48|22938.79|22818.79|22938.88|22818.88|22936.48|22816.48|10
1638394690000|2021-12-01 21:38:10|22938.37|22818.37|22937.71|22817.71|22939.95|22819.95|22937.69|22817.69|9
1638394700000|2021-12-01 21:38:20|22937.56|22817.56|22939.22|22819.22|22939.92|22819.92|22937.56|22817.56|7
1638394710000|2021-12-01 21:38:30|22938.37|22818.37|22932.83|22812.83|22938.37|22818.37|22932.83|22812.83|10
1638394720000|2021-12-01 21:38:40|22932.1|22812.1|22922.72|22802.72|22932.1|22812.1|22922.72|22802.72|10
1638394730000|2021-12-01 21:38:50|22921.5|22801.5|22909.7|22789.7|22921.5|22801.5|22909.7|22789.7|10
1638394740000|2021-12-01 21:39:00|22908.37|22788.37|22907.15|22787.15|22908.37|22788.37|22903.33|22783.33|10
1638394750000|2021-12-01 21:39:10|22905.65|22785.65|22905.2|22785.2|22905.65|22785.65|22902.75|22782.75|10
1638394760000|2021-12-01 21:39:20|22905.04|22785.04|22906.63|22786.63|22906.63|22786.63|22903.96|22783.96|10
1638394770000|2021-12-01 21:39:30|22906.27|22786.27|22904.09|22784.09|22906.27|22786.27|22903.55|22783.55|10
1638394780000|2021-12-01 21:39:40|22902.8|22782.8|22897.79|22777.79|22902.8|22782.8|22897.79|22777.79|8
1638394790000|2021-12-01 21:39:50|22898.37|22778.37|22898.38|22778.38|22900.28|22780.28|22898.2|22778.2|10
1638394800000|2021-12-01 21:40:00|22900.19|22780.19|22895.11|22775.11|22900.19|22780.19|22895.11|22775.11|10
1638394810000|2021-12-01 21:40:10|22893.69|22773.69|22890.25|22770.25|22893.87|22773.87|22890.23|22770.23|10
1638394820000|2021-12-01 21:40:20|22890.93|22770.93|22886.99|22766.99|22890.93|22770.93|22886.72|22766.72|10
1638394830000|2021-12-01 21:40:30|22887.22|22767.22|22888.22|22768.22|22888.94|22768.94|22886.22|22766.22|10
1638394840000|2021-12-01 21:40:40|22888.2|22768.2|22891.07|22771.07|22891.07|22771.07|22887.5|22767.5|10
1638394850000|2021-12-01 21:40:50|22891.57|22771.57|22893.51|22773.51|22893.51|22773.51|22891.22|22771.22|10
1638394860000|2021-12-01 21:41:00|22895.71|22775.71|22904.37|22784.37|22904.37|22784.37|22895.71|22775.71|10
1638394870000|2021-12-01 21:41:10|22904.18|22784.18|22904.65|22784.65|22904.65|22784.65|22903.49|22783.49|10
1638394880000|2021-12-01 21:41:20|22904.08|22784.08|22903.61|22783.61|22905.69|22785.69|22903.61|22783.61|10
1638394890000|2021-12-01 21:41:30|22903.89|22783.89|22903.57|22783.57|22904.82|22784.82|22903.22|22783.22|10
1638394900000|2021-12-01 21:41:40|22903.05|22783.05|22901.56|22781.56|22903.05|22783.05|22901.48|22781.48|10
1638394910000|2021-12-01 21:41:50|22900.82|22780.82|22902.81|22782.81|22902.81|22782.81|22897.71|22777.71|10
1638394920000|2021-12-01 21:42:00|22903.12|22783.12|22899.6|22779.6|22903.73|22783.73|22899.6|22779.6|9
1638394930000|2021-12-01 21:42:10|22899.27|22779.27|22904.46|22784.46|22904.46|22784.46|22896.49|22776.49|9
1638394940000|2021-12-01 21:42:20|22905.12|22785.12|22916.04|22796.04|22916.04|22796.04|22904.66|22784.66|10
1638394950000|2021-12-01 21:42:30|22917.2|22797.2|22919.82|22799.82|22920.13|22800.13|22917.02|22797.02|10
1638394960000|2021-12-01 21:42:40|22919.29|22799.29|22917.16|22797.16|22919.29|22799.29|22917.16|22797.16|10
1638394970000|2021-12-01 21:42:50|22917.5|22797.5|22919.64|22799.64|22920.59|22800.59|22917.31|22797.31|10
1638394980000|2021-12-01 21:43:00|22921.1|22801.1|22924.45|22804.45|22924.73|22804.73|22921.1|22801.1|10
1638394990000|2021-12-01 21:43:10|22924.95|22804.95|22924.02|22804.02|22925.81|22805.81|22924.02|22804.02|10
1638395000000|2021-12-01 21:43:20|22923.58|22803.58|22920.33|22800.33|22923.58|22803.58|22920|22800|10
1638395010000|2021-12-01 21:43:30|22920.01|22800.01|22914.57|22794.57|22920.01|22800.01|22914.57|22794.57|10
1638395020000|2021-12-01 21:43:40|22914.36|22794.36|22910.54|22790.54|22914.36|22794.36|22910.54|22790.54|10
1638395030000|2021-12-01 21:43:50|22910.95|22790.95|22914.15|22794.15|22914.15|22794.15|22910.95|22790.95|10
1638395040000|2021-12-01 21:44:00|22914.13|22794.13|22924.84|22804.84|22924.84|22804.84|22913.83|22793.83|10
1638395050000|2021-12-01 21:44:10|22924.76|22804.76|22931.12|22811.12|22931.12|22811.12|22924.76|22804.76|10
1638395060000|2021-12-01 21:44:20|22931.13|22811.13|22935.24|22815.24|22935.58|22815.58|22931.13|22811.13|10
1638395070000|2021-12-01 21:44:30|22934.89|22814.89|22930.99|22810.99|22935.35|22815.35|22930.62|22810.62|10
1638395080000|2021-12-01 21:44:40|22930.63|22810.63|22931.95|22811.95|22932.52|22812.52|22929.44|22809.44|10
1638395090000|2021-12-01 21:44:50|22931.13|22811.13|22932.27|22812.27|22932.35|22812.35|22931.13|22811.13|10
1638395100000|2021-12-01 21:45:00|22932.38|22812.38|22929.38|22809.38|22932.38|22812.38|22929.38|22809.38|9
1638395110000|2021-12-01 21:45:10|22929.28|22809.28|22929.99|22809.99|22930.67|22810.67|22928.28|22808.28|10
1638395120000|2021-12-01 21:45:20|22930.08|22810.08|22928.49|22808.49|22930.08|22810.08|22928.35|22808.35|10
1638395130000|2021-12-01 21:45:30|22927.65|22807.65|22930.81|22810.81|22930.83|22810.83|22927.65|22807.65|10
1638395140000|2021-12-01 21:45:40|22933|22813|22934.17|22814.17|22934.17|22814.17|22932.68|22812.68|10
1638395150000|2021-12-01 21:45:50|22935.19|22815.19|22936.64|22816.64|22936.88|22816.88|22935.09|22815.09|10
1638395160000|2021-12-01 21:46:00|22937.09|22817.09|22941.22|22821.22|22941.22|22821.22|22937.09|22817.09|10
1638395170000|2021-12-01 21:46:10|22941.86|22821.86|22944.33|22824.33|22946.8|22826.8|22941.86|22821.86|10
1638395180000|2021-12-01 21:46:20|22945.56|22825.56|22954.5|22834.5|22954.5|22834.5|22945.56|22825.56|10
1638395190000|2021-12-01 21:46:30|22954.68|22834.68|22958.11|22838.11|22958.11|22838.11|22954.68|22834.68|10
1638395200000|2021-12-01 21:46:40|22958.55|22838.55|22955.34|22835.34|22959.71|22839.71|22955.34|22835.34|10
1638395210000|2021-12-01 21:46:50|22954.48|22834.48|22944.95|22824.95|22954.48|22834.48|22944.95|22824.95|10
1638395220000|2021-12-01 21:47:00|22945.66|22825.66|22941.69|22821.69|22945.66|22825.66|22941.29|22821.29|10
1638395230000|2021-12-01 21:47:10|22941.01|22821.01|22933.67|22813.67|22941.01|22821.01|22933.67|22813.67|10
1638395240000|2021-12-01 21:47:20|22932.66|22812.66|22924.69|22804.69|22932.66|22812.66|22924.45|22804.45|10
1638395250000|2021-12-01 21:47:30|22924.47|22804.47|22916.38|22796.38|22924.47|22804.47|22916.38|22796.38|10
1638395260000|2021-12-01 21:47:40|22915.65|22795.65|22911.1|22791.1|22915.65|22795.65|22911.1|22791.1|10
1638395270000|2021-12-01 21:47:50|22910.92|22790.92|22910.72|22790.72|22911.94|22791.94|22909.89|22789.89|10
1638395280000|2021-12-01 21:48:00|22910.83|22790.83|22906.6|22786.6|22910.83|22790.83|22906.6|22786.6|8
1638395290000|2021-12-01 21:48:10|22906.1|22786.1|22901.39|22781.39|22906.14|22786.14|22901.28|22781.28|10
1638395300000|2021-12-01 21:48:20|22901.9|22781.9|22906.54|22786.54|22906.54|22786.54|22901.89|22781.89|10
1638395310000|2021-12-01 21:48:30|22908.01|22788.01|22910.43|22790.43|22910.87|22790.87|22908.01|22788.01|10
1638395320000|2021-12-01 21:48:40|22910.52|22790.52|22912.54|22792.54|22913.25|22793.25|22910.23|22790.23|10
1638395330000|2021-12-01 21:48:50|22912.51|22792.51|22908.5|22788.5|22912.51|22792.51|22908.5|22788.5|10
1638395340000|2021-12-01 21:49:00|22908.43|22788.43|22907.57|22787.57|22908.54|22788.54|22907.57|22787.57|10
1638395350000|2021-12-01 21:49:10|22907.58|22787.58|22893.76|22773.76|22907.58|22787.58|22893.76|22773.76|10
1638395360000|2021-12-01 21:49:20|22893.22|22773.22|22888.5|22768.5|22893.22|22773.22|22888.5|22768.5|10
1638395370000|2021-12-01 21:49:30|22888.25|22768.25|22886.88|22766.88|22888.45|22768.45|22886.85|22766.85|10
1638395380000|2021-12-01 21:49:40|22886.71|22766.71|22884.65|22764.65|22886.95|22766.95|22884.65|22764.65|10
1638395390000|2021-12-01 21:49:50|22882.1|22762.1|22882.01|22762.01|22882.42|22762.42|22880.98|22760.98|10
1638395400000|2021-12-01 21:50:00|22882.48|22762.48|22886.59|22766.59|22886.75|22766.75|22882.48|22762.48|10
1638395410000|2021-12-01 21:50:10|22887.19|22767.19|22897.21|22777.21|22897.21|22777.21|22887.19|22767.19|10
1638395420000|2021-12-01 21:50:20|22897.43|22777.43|22903.74|22783.74|22903.74|22783.74|22897.43|22777.43|10
1638395430000|2021-12-01 21:50:30|22903.98|22783.98|22908.56|22788.56|22909.29|22789.29|22903.98|22783.98|10
1638395440000|2021-12-01 21:50:40|22908.77|22788.77|22907.27|22787.27|22908.77|22788.77|22905.99|22785.99|9
1638395450000|2021-12-01 21:50:50|22906.98|22786.98|22915.38|22795.38|22915.38|22795.38|22906.6|22786.6|10
1638395460000|2021-12-01 21:51:00|22915.93|22795.93|22920.2|22800.2|22921.1|22801.1|22915.93|22795.93|10
1638395470000|2021-12-01 21:51:10|22920.83|22800.83|22920.05|22800.05|22921.12|22801.12|22918.62|22798.62|10
1638395480000|2021-12-01 21:51:20|22920.57|22800.57|22919.86|22799.86|22921.19|22801.19|22919.4|22799.4|10
1638395490000|2021-12-01 21:51:30|22919.7|22799.7|22916.97|22796.97|22919.7|22799.7|22916.01|22796.01|10
1638395500000|2021-12-01 21:51:40|22917.21|22797.21|22918.98|22798.98|22919.17|22799.17|22917.21|22797.21|10
1638395510000|2021-12-01 21:51:50|22919.21|22799.21|22919.42|22799.42|22919.78|22799.78|22918.49|22798.49|10
1638395520000|2021-12-01 21:52:00|22919.92|22799.92|22925.81|22805.81|22925.81|22805.81|22919.59|22799.59|10
1638395530000|2021-12-01 21:52:10|22926.32|22806.32|22938.1|22818.1|22938.1|22818.1|22926.32|22806.32|10
1638395540000|2021-12-01 21:52:20|22938.73|22818.73|22947.41|22827.41|22947.41|22827.41|22938.73|22818.73|10
1638395550000|2021-12-01 21:52:30|22947.52|22827.52|22954.09|22834.09|22954.09|22834.09|22947.15|22827.15|10
1638395560000|2021-12-01 21:52:40|22953.03|22833.03|22965.98|22845.98|22965.98|22845.98|22953.03|22833.03|10
1638395570000|2021-12-01 21:52:50|22965.44|22845.44|22971.82|22851.82|22971.82|22851.82|22965.44|22845.44|10
1638395580000|2021-12-01 21:53:00|22971.94|22851.94|22972.69|22852.69|22972.73|22852.73|22970.53|22850.53|10
1638395590000|2021-12-01 21:53:10|22974.64|22854.64|22974.47|22854.47|22980.29|22860.29|22974.41|22854.41|10
1638395600000|2021-12-01 21:53:20|22974.83|22854.83|22973.61|22853.61|22974.83|22854.83|22970.87|22850.87|10
1638395610000|2021-12-01 21:53:30|22973.72|22853.72|22972.98|22852.98|22974.29|22854.29|22972.98|22852.98|10
1638395620000|2021-12-01 21:53:40|22972.94|22852.94|22972.78|22852.78|22973.61|22853.61|22972.74|22852.74|10
1638395630000|2021-12-01 21:53:50|22973.84|22853.84|22973.48|22853.48|22973.84|22853.84|22972.86|22852.86|10
1638395640000|2021-12-01 21:54:00|22973.21|22853.21|22969.16|22849.16|22973.74|22853.74|22969.16|22849.16|10
1638395650000|2021-12-01 21:54:10|22968.37|22848.37|22964.05|22844.05|22968.37|22848.37|22963.54|22843.54|10
1638395660000|2021-12-01 21:54:20|22963.99|22843.99|22969.09|22849.09|22969.09|22849.09|22963.99|22843.99|10
1638395670000|2021-12-01 21:54:30|22969.19|22849.19|22973.18|22853.18|22973.18|22853.18|22969.19|22849.19|10
1638395680000|2021-12-01 21:54:40|22973.69|22853.69|22975.88|22855.88|22976.54|22856.54|22973.44|22853.44|10
1638395690000|2021-12-01 21:54:50|22975.86|22855.86|22978.02|22858.02|22978.02|22858.02|22975.86|22855.86|10
1638395700000|2021-12-01 21:55:00|22978.71|22858.71|22981.66|22861.66|22981.95|22861.95|22978.71|22858.71|10
1638395710000|2021-12-01 21:55:10|22981.47|22861.47|22986.05|22866.05|22986.05|22866.05|22981.36|22861.36|10
1638395720000|2021-12-01 21:55:20|22986.62|22866.62|22991.05|22871.05|22991.29|22871.29|22986.55|22866.55|10
1638395730000|2021-12-01 21:55:30|22991.36|22871.36|22989.15|22869.15|22991.56|22871.56|22989.15|22869.15|10
1638395740000|2021-12-01 21:55:40|22988.2|22868.2|22988.26|22868.26|22989.77|22869.77|22988.2|22868.2|7
1638395750000|2021-12-01 21:55:50|22987.99|22867.99|22988.49|22868.49|22988.52|22868.52|22986.88|22866.88|10
1638395760000|2021-12-01 21:56:00|22988.62|22868.62|22993.44|22873.44|22993.44|22873.44|22988.62|22868.62|10
1638395770000|2021-12-01 21:56:10|22992.76|22872.76|22990.06|22870.06|22992.76|22872.76|22990.06|22870.06|10
1638395780000|2021-12-01 21:56:20|22987.57|22867.57|22986.99|22866.99|22987.62|22867.62|22986.99|22866.99|10
1638395790000|2021-12-01 21:56:30|22987.26|22867.26|22990.39|22870.39|22990.39|22870.39|22987.23|22867.23|10
1638395800000|2021-12-01 21:56:40|22990.15|22870.15|22993.19|22873.19|22993.77|22873.77|22990.15|22870.15|10
1638395810000|2021-12-01 21:56:50|22994.25|22874.25|22996.56|22876.56|22996.56|22876.56|22994.25|22874.25|10
1638395820000|2021-12-01 21:57:00|22996.81|22876.81|22999.39|22879.39|22999.39|22879.39|22996.81|22876.81|9
1638395830000|2021-12-01 21:57:10|22999.4|22879.4|23000.75|22880.75|23000.75|22880.75|22999.02|22879.02|10
1638395840000|2021-12-01 21:57:20|23000.96|22880.96|23001.42|22881.42|23001.58|22881.58|23000.83|22880.83|10
1638395850000|2021-12-01 21:57:30|23001.18|22881.18|23005.64|22885.64|23005.64|22885.64|23001.18|22881.18|10
1638395860000|2021-12-01 21:57:40|23006.21|22886.21|23009.62|22889.62|23009.62|22889.62|23005.22|22885.22|10
1638395870000|2021-12-01 21:57:50|23009.81|22889.81|23014.83|22894.83|23015.24|22895.24|23009.81|22889.81|9
1638395880000|2021-12-01 21:58:00|23015.72|22895.72|23021.77|22901.77|23021.91|22901.91|23015.72|22895.72|10
1638395890000|2021-12-01 21:58:10|23021.23|22901.23|23022.3|22902.3|23022.3|22902.3|23021.1|22901.1|10
1638395900000|2021-12-01 21:58:20|23022.54|22902.54|23026.41|22906.41|23026.41|22906.41|23022.54|22902.54|10
1638395910000|2021-12-01 21:58:30|23027.23|22907.23|23028.08|22908.08|23028.08|22908.08|23026.87|22906.87|10
1638395920000|2021-12-01 21:58:40|23028.68|22908.68|23021.08|22901.08|23028.68|22908.68|23021.08|22901.08|10
1638395930000|2021-12-01 21:58:50|23021.2|22901.2|23024.34|22904.34|23024.34|22904.34|23020.43|22900.43|10
1638395940000|2021-12-01 21:59:00|23022.75|22902.75|23019.22|22899.22|23023.25|22903.25|23017.55|22897.55|10
1638395950000|2021-12-01 21:59:10|23019.88|22899.88|23027.77|22907.77|23027.77|22907.77|23019.57|22899.57|10
1638395960000|2021-12-01 21:59:20|23030.27|22910.27|23033.41|22913.41|23033.41|22913.41|23029.59|22909.59|10
1638395970000|2021-12-01 21:59:30|23032.73|22912.73|23039.81|22919.81|23039.81|22919.81|23032.73|22912.73|10
1638395980000|2021-12-01 21:59:40|23037.94|22917.94|23035.5|22915.5|23038.02|22918.02|23035.5|22915.5|10
1638395990000|2021-12-01 21:59:50|23035.05|22915.05|23031.43|22911.43|23035.88|22915.88|23031.43|22911.43|9
1638396000000|2021-12-01 22:00:00|23031.19|22911.19|23023.19|22903.19|23031.19|22911.19|23023.19|22903.19|10
1638396010000|2021-12-01 22:00:10|23023.29|22903.29|23022.36|22902.36|23024.17|22904.17|23022.18|22902.18|10
1638396020000|2021-12-01 22:00:20|23022.4|22902.4|23024.33|22904.33|23024.33|22904.33|23022.4|22902.4|10
1638396030000|2021-12-01 22:00:30|23023.76|22903.76|23021.75|22901.75|23024.82|22904.82|23021.75|22901.75|10
1638396040000|2021-12-01 22:00:40|23021.78|22901.78|23021.6|22901.6|23021.78|22901.78|23019.92|22899.92|10
1638396050000|2021-12-01 22:00:50|23021.24|22901.24|23021.58|22901.58|23022.68|22902.68|23020.58|22900.58|10
1638396060000|2021-12-01 22:01:00|23022.06|22902.06|23019.3|22899.3|23022.76|22902.76|23019.19|22899.19|10
1638396070000|2021-12-01 22:01:10|23018.89|22898.89|23017.57|22897.57|23018.89|22898.89|23017.36|22897.36|10
1638396080000|2021-12-01 22:01:20|23016.65|22896.65|23019.99|22899.99|23019.99|22899.99|23016.55|22896.55|10
1638396090000|2021-12-01 22:01:30|23020.51|22900.51|23025.43|22905.43|23025.43|22905.43|23020.51|22900.51|10
1638396100000|2021-12-01 22:01:40|23025.61|22905.61|23027.5|22907.5|23027.59|22907.59|23025.57|22905.57|8
1638396110000|2021-12-01 22:01:50|23027.8|22907.8|23031.08|22911.08|23031.08|22911.08|23027.71|22907.71|9
1638396120000|2021-12-01 22:02:00|23031.07|22911.07|23033.81|22913.81|23033.9|22913.9|23031.07|22911.07|9
1638396130000|2021-12-01 22:02:10|23034.28|22914.28|23036.62|22916.62|23037.38|22917.38|23034.28|22914.28|10
1638396140000|2021-12-01 22:02:20|23036.83|22916.83|23039.4|22919.4|23039.4|22919.4|23036.83|22916.83|10
1638396150000|2021-12-01 22:02:30|23039.99|22919.99|23047.62|22927.62|23047.62|22927.62|23039.65|22919.65|10
1638396160000|2021-12-01 22:02:40|23048.86|22928.86|23053.1|22933.1|23053.1|22933.1|23048.86|22928.86|10
1638396170000|2021-12-01 22:02:50|23054.05|22934.05|23054.51|22934.51|23054.63|22934.63|23053.54|22933.54|10
1638396180000|2021-12-01 22:03:00|23055.06|22935.06|23053.42|22933.42|23055.26|22935.26|23052.72|22932.72|9
1638396190000|2021-12-01 22:03:10|23053.47|22933.47|23052.9|22932.9|23055.31|22935.31|23052.9|22932.9|10
1638396200000|2021-12-01 22:03:20|23052.98|22932.98|23053.71|22933.71|23054.36|22934.36|23052.98|22932.98|8
1638396210000|2021-12-01 22:03:30|23055.44|22935.44|23063.57|22943.57|23063.57|22943.57|23055.44|22935.44|10
1638396220000|2021-12-01 22:03:40|23063.8|22943.8|23065.53|22945.53|23067.08|22947.08|23063.8|22943.8|10
1638396230000|2021-12-01 22:03:50|23065.72|22945.72|23072.93|22952.93|23073.06|22953.06|23065.63|22945.63|10
1638396240000|2021-12-01 22:04:00|23072.95|22952.95|23073.61|22953.61|23074.05|22954.05|23072.22|22952.22|10
1638396250000|2021-12-01 22:04:10|23073.91|22953.91|23075.98|22955.98|23076|22956|23073.85|22953.85|10
1638396260000|2021-12-01 22:04:20|23075.41|22955.41|23076.27|22956.27|23076.27|22956.27|23073.23|22953.23|9
1638396270000|2021-12-01 22:04:30|23076.13|22956.13|23074.68|22954.68|23076.83|22956.83|23074.68|22954.68|10
1638396280000|2021-12-01 22:04:40|23075.18|22955.18|23076.53|22956.53|23076.53|22956.53|23073.77|22953.77|10
1638396290000|2021-12-01 22:04:50|23076.75|22956.75|23082.43|22962.43|23082.43|22962.43|23076.75|22956.75|9
1638396300000|2021-12-01 22:05:00|23082.47|22962.47|23094.92|22974.92|23094.92|22974.92|23082.47|22962.47|9
1638396310000|2021-12-01 22:05:10|23099.28|22979.28|23100.18|22980.18|23100.2|22980.2|23098.66|22978.66|10
1638396320000|2021-12-01 22:05:20|23100.15|22980.15|23099.32|22979.32|23101.16|22981.16|23098.72|22978.72|10
1638396330000|2021-12-01 22:05:30|23099.18|22979.18|23099.52|22979.52|23099.52|22979.52|23094.98|22974.98|10
1638396340000|2021-12-01 22:05:40|23099.51|22979.51|23093.85|22973.85|23100.98|22980.98|23093.85|22973.85|10
1638396350000|2021-12-01 22:05:50|23094.41|22974.41|23091.41|22971.41|23094.41|22974.41|23090.2|22970.2|10
1638396360000|2021-12-01 22:06:00|23092.13|22972.13|23090.37|22970.37|23092.13|22972.13|23089.27|22969.27|9
1638396370000|2021-12-01 22:06:10|23090.09|22970.09|23091|22971|23091|22971|23089.59|22969.59|10
1638396380000|2021-12-01 22:06:20|23090.92|22970.92|23090.69|22970.69|23091.45|22971.45|23090.64|22970.64|10
1638396390000|2021-12-01 22:06:30|23090.28|22970.28|23093.14|22973.14|23094.36|22974.36|23090.28|22970.28|10
1638396400000|2021-12-01 22:06:40|23093.33|22973.33|23094.27|22974.27|23094.27|22974.27|23093.33|22973.33|9
1638396410000|2021-12-01 22:06:50|23093.73|22973.73|23096.63|22976.63|23096.63|22976.63|23093.54|22973.54|9
1638396420000|2021-12-01 22:07:00|23096.68|22976.68|23097.1|22977.1|23098.05|22978.05|23096.08|22976.08|10
1638396430000|2021-12-01 22:07:10|23097.11|22977.11|23097.59|22977.59|23097.92|22977.92|23097.02|22977.02|10
1638396440000|2021-12-01 22:07:20|23097.7|22977.7|23097.86|22977.86|23098.52|22978.52|23097.7|22977.7|10
1638396450000|2021-12-01 22:07:30|23097.81|22977.81|23094.91|22974.91|23097.81|22977.81|23094.7|22974.7|9
1638396460000|2021-12-01 22:07:40|23096.66|22976.66|23096.13|22976.13|23096.66|22976.66|23095.13|22975.13|10
1638396470000|2021-12-01 22:07:50|23096.22|22976.22|23094.39|22974.39|23097.63|22977.63|23094.39|22974.39|10
1638396480000|2021-12-01 22:08:00|23094.1|22974.1|23095.06|22975.06|23095.81|22975.81|23094.1|22974.1|10
1638396490000|2021-12-01 22:08:10|23096.21|22976.21|23094.63|22974.63|23096.21|22976.21|23094.63|22974.63|9
1638396500000|2021-12-01 22:08:20|23095.52|22975.52|23095.38|22975.38|23096.21|22976.21|23094.56|22974.56|10
1638396510000|2021-12-01 22:08:30|23095.41|22975.41|23095.01|22975.01|23095.82|22975.82|23095.01|22975.01|9
1638396520000|2021-12-01 22:08:40|23094.63|22974.63|23093.47|22973.47|23095.05|22975.05|23093.47|22973.47|10
1638396530000|2021-12-01 22:08:50|23093.51|22973.51|23089.54|22969.54|23093.51|22973.51|23089.54|22969.54|10
1638396540000|2021-12-01 22:09:00|23089.51|22969.51|23090.1|22970.1|23090.45|22970.45|23089.39|22969.39|10
1638396550000|2021-12-01 22:09:10|23089.83|22969.83|23088.61|22968.61|23090.03|22970.03|23088.6|22968.6|9
1638396560000|2021-12-01 22:09:20|23088.54|22968.54|23085.63|22965.63|23088.54|22968.54|23085.34|22965.34|10
1638396570000|2021-12-01 22:09:30|23085.44|22965.44|23087.12|22967.12|23087.12|22967.12|23085.35|22965.35|10
1638396580000|2021-12-01 22:09:40|23088.69|22968.69|23093.53|22973.53|23093.53|22973.53|23088.69|22968.69|10
1638396590000|2021-12-01 22:09:50|23093.71|22973.71|23093.61|22973.61|23093.71|22973.71|23092.31|22972.31|10
1638396600000|2021-12-01 22:10:00|23093.46|22973.46|23094.32|22974.32|23098.29|22978.29|23093.46|22973.46|9
1638396610000|2021-12-01 22:10:10|23093.54|22973.54|23077.12|22957.12|23093.54|22973.54|23077.12|22957.12|10
1638396620000|2021-12-01 22:10:20|23076.14|22956.14|23071.32|22951.32|23076.18|22956.18|23071.32|22951.32|10
1638396630000|2021-12-01 22:10:30|23071.82|22951.82|23068.4|22948.4|23071.99|22951.99|23068.4|22948.4|10
1638396640000|2021-12-01 22:10:40|23067.87|22947.87|23062.85|22942.85|23067.93|22947.93|23062.85|22942.85|10
1638396650000|2021-12-01 22:10:50|23061.49|22941.49|23059.37|22939.37|23061.72|22941.72|23059.32|22939.32|10
1638396660000|2021-12-01 22:11:00|23059.54|22939.54|23058.55|22938.55|23059.54|22939.54|23058.21|22938.21|10
1638396670000|2021-12-01 22:11:10|23058.47|22938.47|23056.81|22936.81|23058.88|22938.88|23056.81|22936.81|9
1638396680000|2021-12-01 22:11:20|23057.65|22937.65|23049.64|22929.64|23057.65|22937.65|23049.64|22929.64|10
1638396690000|2021-12-01 22:11:30|23046.12|22926.12|23033.56|22913.56|23046.12|22926.12|23033.56|22913.56|10
1638396700000|2021-12-01 22:11:40|23032.58|22912.58|23026.32|22906.32|23032.94|22912.94|23026.32|22906.32|10
1638396710000|2021-12-01 22:11:50|23026.73|22906.73|23024.93|22904.93|23026.73|22906.73|23020.82|22900.82|10
1638396720000|2021-12-01 22:12:00|23024.13|22904.13|23010.56|22890.56|23024.94|22904.94|23010.56|22890.56|10
1638396730000|2021-12-01 22:12:10|23009.11|22889.11|23008.15|22888.15|23009.11|22889.11|23006.58|22886.58|10
1638396740000|2021-12-01 22:12:20|23006|22886|22995.49|22875.49|23007.48|22887.48|22993.84|22873.84|10
1638396750000|2021-12-01 22:12:30|22994.59|22874.59|22994.79|22874.79|22994.86|22874.86|22993.41|22873.41|9
1638396760000|2021-12-01 22:12:40|22994.96|22874.96|22994.62|22874.62|22995.3|22875.3|22994.27|22874.27|10
1638396770000|2021-12-01 22:12:50|22994.25|22874.25|22996.58|22876.58|22996.58|22876.58|22993.88|22873.88|10
1638396780000|2021-12-01 22:13:00|22995.07|22875.07|22993.36|22873.36|22995.07|22875.07|22992.82|22872.82|9
1638396790000|2021-12-01 22:13:10|22992.29|22872.29|22988.98|22868.98|22992.93|22872.93|22988.98|22868.98|10
1638396800000|2021-12-01 22:13:20|22988.64|22868.64|22987.94|22867.94|22989.24|22869.24|22987.39|22867.39|10
1638396810000|2021-12-01 22:13:30|22988.18|22868.18|22990.62|22870.62|22990.62|22870.62|22988.05|22868.05|9
1638396820000|2021-12-01 22:13:40|22990.5|22870.5|22992.76|22872.76|22992.76|22872.76|22990.5|22870.5|10
1638396830000|2021-12-01 22:13:50|22992.02|22872.02|22991.82|22871.82|22992.28|22872.28|22991.82|22871.82|9
1638396840000|2021-12-01 22:14:00|22990.96|22870.96|22991.65|22871.65|22992.72|22872.72|22990.96|22870.96|10
1638396850000|2021-12-01 22:14:10|22991.72|22871.72|22989.63|22869.63|22991.72|22871.72|22989.08|22869.08|9
1638396860000|2021-12-01 22:14:20|22990.74|22870.74|22986.29|22866.29|22990.91|22870.91|22986.29|22866.29|9
1638396870000|2021-12-01 22:14:30|22986.52|22866.52|22985.91|22865.91|22986.72|22866.72|22985.72|22865.72|10
1638396880000|2021-12-01 22:14:40|22986.13|22866.13|22987.58|22867.58|22987.79|22867.79|22986.13|22866.13|10
1638396890000|2021-12-01 22:14:50|22986.66|22866.66|22987.22|22867.22|22987.28|22867.28|22985.4|22865.4|10
1638396900000|2021-12-01 22:15:00|22986.26|22866.26|22987.05|22867.05|22987.05|22867.05|22985.55|22865.55|10
1638396910000|2021-12-01 22:15:10|22987.18|22867.18|22987.52|22867.52|22989.62|22869.62|22986.81|22866.81|10
1638396920000|2021-12-01 22:15:20|22987.41|22867.41|22985.31|22865.31|22988.11|22868.11|22984.93|22864.93|10
1638396930000|2021-12-01 22:15:30|22985.25|22865.25|22979.87|22859.87|22985.25|22865.25|22979.87|22859.87|10
1638396940000|2021-12-01 22:15:40|22979.32|22859.32|22974.11|22854.11|22979.32|22859.32|22974.11|22854.11|10
1638396950000|2021-12-01 22:15:50|22973.65|22853.65|22972.74|22852.74|22973.65|22853.65|22971.71|22851.71|9
1638396960000|2021-12-01 22:16:00|22971.07|22851.07|22968.87|22848.87|22971.07|22851.07|22968.48|22848.48|9
1638396970000|2021-12-01 22:16:10|22968.44|22848.44|22964.07|22844.07|22968.44|22848.44|22964.07|22844.07|10
1638396980000|2021-12-01 22:16:20|22963.99|22843.99|22962.89|22842.89|22964.21|22844.21|22962.89|22842.89|10
1638396990000|2021-12-01 22:16:30|22963.31|22843.31|22961.87|22841.87|22963.31|22843.31|22961.57|22841.57|9
1638397000000|2021-12-01 22:16:40|22961.96|22841.96|22962.35|22842.35|22962.58|22842.58|22961.65|22841.65|9
1638397010000|2021-12-01 22:16:50|22962.63|22842.63|22961.38|22841.38|22962.94|22842.94|22960.57|22840.57|10
1638397020000|2021-12-01 22:17:00|22961.36|22841.36|22962.68|22842.68|22963.48|22843.48|22960.72|22840.72|10
1638397030000|2021-12-01 22:17:10|22962.71|22842.71|22960.97|22840.97|22963.13|22843.13|22960.97|22840.97|9
1638397040000|2021-12-01 22:17:20|22960.83|22840.83|22957.1|22837.1|22962.11|22842.11|22957.1|22837.1|10
1638397050000|2021-12-01 22:17:30|22957.06|22837.06|22954.2|22834.2|22957.06|22837.06|22954.2|22834.2|9
1638397060000|2021-12-01 22:17:40|22954.15|22834.15|22946.18|22826.18|22954.15|22834.15|22946.18|22826.18|10
1638397070000|2021-12-01 22:17:50|22945.55|22825.55|22940.46|22820.46|22945.55|22825.55|22940.46|22820.46|10
1638397080000|2021-12-01 22:18:00|22940.92|22820.92|22940.36|22820.36|22940.92|22820.92|22939.02|22819.02|10
1638397090000|2021-12-01 22:18:10|22940.05|22820.05|22938.96|22818.96|22940.05|22820.05|22938.77|22818.77|9
1638397100000|2021-12-01 22:18:20|22938.95|22818.95|22937.75|22817.75|22938.95|22818.95|22937.16|22817.16|9
1638397110000|2021-12-01 22:18:30|22935.69|22815.69|22932.07|22812.07|22935.69|22815.69|22932.05|22812.05|9
1638397120000|2021-12-01 22:18:40|22931.89|22811.89|22925.43|22805.43|22931.89|22811.89|22925.43|22805.43|10
1638397130000|2021-12-01 22:18:50|22925.35|22805.35|22923.88|22803.88|22925.67|22805.67|22923.88|22803.88|10
1638397140000|2021-12-01 22:19:00|22922.75|22802.75|22920.72|22800.72|22922.77|22802.77|22920.31|22800.31|10
1638397150000|2021-12-01 22:19:10|22920.26|22800.26|22914.92|22794.92|22920.26|22800.26|22914.92|22794.92|10
1638397160000|2021-12-01 22:19:20|22915.12|22795.12|22913.54|22793.54|22915.14|22795.14|22913.54|22793.54|8
1638397170000|2021-12-01 22:19:30|22912.66|22792.66|22909.93|22789.93|22912.87|22792.87|22909.75|22789.75|10
1638397180000|2021-12-01 22:19:40|22909.64|22789.64|22909.78|22789.78|22910.03|22790.03|22909.12|22789.12|10
1638397190000|2021-12-01 22:19:50|22909.4|22789.4|22909.74|22789.74|22910.69|22790.69|22908.95|22788.95|10
1638397200000|2021-12-01 22:20:00|22909.57|22789.57|22910.03|22790.03|22910.38|22790.38|22909.15|22789.15|10
1638397210000|2021-12-01 22:20:10|22909.74|22789.74|22909.24|22789.24|22909.98|22789.98|22908.91|22788.91|9
1638397220000|2021-12-01 22:20:20|22908.3|22788.3|22906.75|22786.75|22910.21|22790.21|22906.18|22786.18|10
1638397230000|2021-12-01 22:20:30|22908.08|22788.08|22913.01|22793.01|22913.01|22793.01|22908.08|22788.08|10
1638397240000|2021-12-01 22:20:40|22913.37|22793.37|22917.67|22797.67|22917.67|22797.67|22913.37|22793.37|9
1638397250000|2021-12-01 22:20:50|22918.22|22798.22|22916.32|22796.32|22918.22|22798.22|22916.32|22796.32|10
1638397260000|2021-12-01 22:21:00|22915.98|22795.98|22913.29|22793.29|22915.98|22795.98|22913.19|22793.19|10
1638397270000|2021-12-01 22:21:10|22914.55|22794.55|22916.86|22796.86|22917.21|22797.21|22914.55|22794.55|10
1638397280000|2021-12-01 22:21:20|22916.72|22796.72|22917.19|22797.19|22919.34|22799.34|22916.12|22796.12|10
1638397290000|2021-12-01 22:21:30|22917.22|22797.22|22917.97|22797.97|22918.17|22798.17|22917.22|22797.22|9
1638397300000|2021-12-01 22:21:40|22918.25|22798.25|22921.19|22801.19|22921.19|22801.19|22917.96|22797.96|10
1638397310000|2021-12-01 22:21:50|22921.74|22801.74|22924.13|22804.13|22924.13|22804.13|22921.17|22801.17|10
1638397320000|2021-12-01 22:22:00|22924.81|22804.81|22922.96|22802.96|22925.54|22805.54|22922.96|22802.96|10
1638397330000|2021-12-01 22:22:10|22922.93|22802.93|22921.89|22801.89|22922.93|22802.93|22920.85|22800.85|10
1638397340000|2021-12-01 22:22:20|22922.12|22802.12|22924.01|22804.01|22924.1|22804.1|22922.04|22802.04|10
1638397350000|2021-12-01 22:22:30|22923.8|22803.8|22926.1|22806.1|22926.1|22806.1|22923.8|22803.8|10
1638397360000|2021-12-01 22:22:40|22926.17|22806.17|22929.22|22809.22|22929.22|22809.22|22926.17|22806.17|10
1638397370000|2021-12-01 22:22:50|22929.03|22809.03|22940.18|22820.18|22940.18|22820.18|22929.03|22809.03|10
1638397380000|2021-12-01 22:23:00|22940.87|22820.87|22939.78|22819.78|22941.15|22821.15|22939.22|22819.22|10
1638397390000|2021-12-01 22:23:10|22939.73|22819.73|22938.28|22818.28|22940.22|22820.22|22937.78|22817.78|9
1638397400000|2021-12-01 22:23:20|22938.15|22818.15|22939.3|22819.3|22939.5|22819.5|22938.15|22818.15|8
1638397410000|2021-12-01 22:23:30|22939.36|22819.36|22942.17|22822.17|22942.17|22822.17|22939.36|22819.36|10
1638397420000|2021-12-01 22:23:40|22942.74|22822.74|22949.8|22829.8|22949.8|22829.8|22942.74|22822.74|10
1638397430000|2021-12-01 22:23:50|22950.03|22830.03|22952.45|22832.45|22952.45|22832.45|22949.81|22829.81|9
1638397440000|2021-12-01 22:24:00|22952.89|22832.89|22957.65|22837.65|22958.15|22838.15|22952.89|22832.89|10
1638397450000|2021-12-01 22:24:10|22957.61|22837.61|22961.84|22841.84|22961.84|22841.84|22957.61|22837.61|10
1638397460000|2021-12-01 22:24:20|22961.77|22841.77|22960.31|22840.31|22961.98|22841.98|22960.31|22840.31|10
1638397470000|2021-12-01 22:24:30|22960.12|22840.12|22958.56|22838.56|22960.12|22840.12|22958.56|22838.56|10
1638397480000|2021-12-01 22:24:40|22958.3|22838.3|22954.76|22834.76|22958.3|22838.3|22954.76|22834.76|10
1638397490000|2021-12-01 22:24:50|22954.73|22834.73|22953.27|22833.27|22955.38|22835.38|22953.27|22833.27|10
1638397500000|2021-12-01 22:25:00|22951.64|22831.64|22943.24|22823.24|22951.64|22831.64|22943.24|22823.24|10
1638397510000|2021-12-01 22:25:10|22941.55|22821.55|22933.51|22813.51|22941.55|22821.55|22933.51|22813.51|10
1638397520000|2021-12-01 22:25:20|22932.29|22812.29|22920.78|22800.78|22932.29|22812.29|22920.7|22800.7|10
1638397530000|2021-12-01 22:25:30|22920.77|22800.77|22917.94|22797.94|22920.77|22800.77|22917.94|22797.94|10
1638397540000|2021-12-01 22:25:40|22917.92|22797.92|22917.22|22797.22|22917.92|22797.92|22917.22|22797.22|10
1638397550000|2021-12-01 22:25:50|22918.3|22798.3|22918.76|22798.76|22918.89|22798.89|22917.28|22797.28|9
1638397560000|2021-12-01 22:26:00|22918.9|22798.9|22920.64|22800.64|22920.64|22800.64|22918.28|22798.28|10
1638397570000|2021-12-01 22:26:10|22921.56|22801.56|22925.02|22805.02|22925.06|22805.06|22921.56|22801.56|10
1638397580000|2021-12-01 22:26:20|22925.51|22805.51|22928.96|22808.96|22928.96|22808.96|22925.51|22805.51|10
1638397590000|2021-12-01 22:26:30|22928.85|22808.85|22930.39|22810.39|22930.39|22810.39|22928.49|22808.49|9
1638397600000|2021-12-01 22:26:40|22930.61|22810.61|22934.1|22814.1|22934.1|22814.1|22930.61|22810.61|10
1638397610000|2021-12-01 22:26:50|22934.34|22814.34|22935.89|22815.89|22936.14|22816.14|22933.97|22813.97|10
1638397620000|2021-12-01 22:27:00|22935.74|22815.74|22940.54|22820.54|22940.54|22820.54|22935.74|22815.74|10
1638397630000|2021-12-01 22:27:10|22941.09|22821.09|22945.59|22825.59|22945.59|22825.59|22941.09|22821.09|10
1638397640000|2021-12-01 22:27:20|22945.61|22825.61|22947.64|22827.64|22947.9|22827.9|22945.61|22825.61|10
1638397650000|2021-12-01 22:27:30|22948.1|22828.1|22945.1|22825.1|22948.1|22828.1|22945.1|22825.1|10
1638397660000|2021-12-01 22:27:40|22945.13|22825.13|22940.98|22820.98|22945.13|22825.13|22940.98|22820.98|10
1638397670000|2021-12-01 22:27:50|22940.48|22820.48|22938.72|22818.72|22940.48|22820.48|22938.22|22818.22|10
1638397680000|2021-12-01 22:28:00|22939.41|22819.41|22940.1|22820.1|22940.1|22820.1|22937.83|22817.83|10
1638397690000|2021-12-01 22:28:10|22940.93|22820.93|22945.3|22825.3|22945.45|22825.45|22940.93|22820.93|10
1638397700000|2021-12-01 22:28:20|22946.18|22826.18|22946.33|22826.33|22946.33|22826.33|22942.71|22822.71|10
1638397710000|2021-12-01 22:28:30|22946.6|22826.6|22947.13|22827.13|22947.26|22827.26|22946.04|22826.04|10
1638397720000|2021-12-01 22:28:40|22947.71|22827.71|22946.65|22826.65|22947.71|22827.71|22946.3|22826.3|10
1638397730000|2021-12-01 22:28:50|22946.92|22826.92|22946.91|22826.91|22947.11|22827.11|22946.37|22826.37|9
1638397740000|2021-12-01 22:29:00|22946.7|22826.7|22947.97|22827.97|22947.97|22827.97|22945.95|22825.95|10
1638397750000|2021-12-01 22:29:10|22948.05|22828.05|22946.08|22826.08|22948.05|22828.05|22945.66|22825.66|10
1638397760000|2021-12-01 22:29:20|22946.17|22826.17|22944.05|22824.05|22946.21|22826.21|22944.05|22824.05|10
1638397770000|2021-12-01 22:29:30|22944.21|22824.21|22945.21|22825.21|22945.21|22825.21|22944.21|22824.21|8
1638397780000|2021-12-01 22:29:40|22945.28|22825.28|22945.58|22825.58|22945.85|22825.85|22945.28|22825.28|10
1638397790000|2021-12-01 22:29:50|22945.5|22825.5|22943.96|22823.96|22945.68|22825.68|22943.96|22823.96|9
1638397800000|2021-12-01 22:30:00|22943.95|22823.95|22941.09|22821.09|22944.25|22824.25|22941.09|22821.09|10
1638397810000|2021-12-01 22:30:10|22934.57|22814.57|22932.24|22812.24|22934.92|22814.92|22932.12|22812.12|10
1638397820000|2021-12-01 22:30:20|22932.51|22812.51|22932.02|22812.02|22932.52|22812.52|22931.32|22811.32|10
1638397830000|2021-12-01 22:30:30|22932.84|22812.84|22933.36|22813.36|22933.89|22813.89|22931.84|22811.84|9
1638397840000|2021-12-01 22:30:40|22933.06|22813.06|22929.89|22809.89|22933.1|22813.1|22929.89|22809.89|10
1638397850000|2021-12-01 22:30:50|22929.34|22809.34|22926.09|22806.09|22929.34|22809.34|22925.94|22805.94|10
1638397860000|2021-12-01 22:31:00|22925.08|22805.08|22925.6|22805.6|22926.42|22806.42|22924.87|22804.87|10
1638397870000|2021-12-01 22:31:10|22926.42|22806.42|22923.46|22803.46|22926.42|22806.42|22923.41|22803.41|10
1638397880000|2021-12-01 22:31:20|22923.86|22803.86|22920.79|22800.79|22925.06|22805.06|22920.79|22800.79|10
1638397890000|2021-12-01 22:31:30|22920.41|22800.41|22915.79|22795.79|22920.41|22800.41|22914.39|22794.39|10
1638397900000|2021-12-01 22:31:40|22913.81|22793.81|22913|22793|22913.81|22793.81|22912.96|22792.96|8
1638397910000|2021-12-01 22:31:50|22913.31|22793.31|22912.39|22792.39|22913.47|22793.47|22912.39|22792.39|10
1638397920000|2021-12-01 22:32:00|22912.51|22792.51|22910.99|22790.99|22912.51|22792.51|22910.99|22790.99|10
1638397930000|2021-12-01 22:32:10|22910.77|22790.77|22905.02|22785.02|22911.35|22791.35|22905.02|22785.02|10
1638397940000|2021-12-01 22:32:20|22903.53|22783.53|22901.14|22781.14|22903.53|22783.53|22901.14|22781.14|9
1638397950000|2021-12-01 22:32:30|22900.44|22780.44|22896.45|22776.45|22900.44|22780.44|22896.38|22776.38|10
1638397960000|2021-12-01 22:32:40|22895.88|22775.88|22893.25|22773.25|22895.88|22775.88|22893.25|22773.25|10
1638397970000|2021-12-01 22:32:50|22893.36|22773.36|22889.54|22769.54|22893.36|22773.36|22889.53|22769.53|10
1638397980000|2021-12-01 22:33:00|22888.51|22768.51|22885.76|22765.76|22888.51|22768.51|22885.76|22765.76|10
1638397990000|2021-12-01 22:33:10|22882.04|22762.04|22883.18|22763.18|22883.32|22763.32|22881.67|22761.67|10
1638398000000|2021-12-01 22:33:20|22883.46|22763.46|22882.33|22762.33|22883.48|22763.48|22882.25|22762.25|9
1638398010000|2021-12-01 22:33:30|22881.97|22761.97|22880.7|22760.7|22881.99|22761.99|22879.52|22759.52|10
1638398020000|2021-12-01 22:33:40|22881.39|22761.39|22883.13|22763.13|22883.14|22763.14|22881.22|22761.22|9
1638398030000|2021-12-01 22:33:50|22882.97|22762.97|22883.86|22763.86|22884.37|22764.37|22881.09|22761.09|10
1638398040000|2021-12-01 22:34:00|22883.53|22763.53|22886.7|22766.7|22886.7|22766.7|22883.53|22763.53|10
1638398050000|2021-12-01 22:34:10|22887.1|22767.1|22886.27|22766.27|22887.63|22767.63|22886.27|22766.27|9
1638398060000|2021-12-01 22:34:20|22885.12|22765.12|22886.3|22766.3|22886.86|22766.86|22885.12|22765.12|10
1638398070000|2021-12-01 22:34:30|22884.67|22764.67|22884.59|22764.59|22884.86|22764.86|22883.27|22763.27|10
1638398080000|2021-12-01 22:34:40|22884.85|22764.85|22882.68|22762.68|22884.85|22764.85|22882.68|22762.68|10
1638398090000|2021-12-01 22:34:50|22882.56|22762.56|22881.85|22761.85|22883.89|22763.89|22881.85|22761.85|9
1638398100000|2021-12-01 22:35:00|22881.56|22761.56|22881.56|22761.56|22881.56|22761.56|22879.53|22759.53|9
1638398110000|2021-12-01 22:35:10|22881.54|22761.54|22886.56|22766.56|22886.56|22766.56|22881.54|22761.54|10
1638398120000|2021-12-01 22:35:20|22886.82|22766.82|22882.69|22762.69|22886.84|22766.84|22882.69|22762.69|10
1638398130000|2021-12-01 22:35:30|22882.57|22762.57|22878.8|22758.8|22882.57|22762.57|22877.99|22757.99|10
1638398140000|2021-12-01 22:35:40|22879.95|22759.95|22877.21|22757.21|22879.95|22759.95|22876.96|22756.96|10
1638398150000|2021-12-01 22:35:50|22877.33|22757.33|22875.17|22755.17|22877.33|22757.33|22875.1|22755.1|10
1638398160000|2021-12-01 22:36:00|22875.76|22755.76|22876.73|22756.73|22877.38|22757.38|22875.31|22755.31|10
1638398170000|2021-12-01 22:36:10|22876.19|22756.19|22874.26|22754.26|22876.19|22756.19|22874.26|22754.26|9
1638398180000|2021-12-01 22:36:20|22874.6|22754.6|22874.7|22754.7|22875.46|22755.46|22874.39|22754.39|10
1638398190000|2021-12-01 22:36:30|22874.14|22754.14|22875.44|22755.44|22875.61|22755.61|22874.14|22754.14|9
1638398200000|2021-12-01 22:36:40|22874.34|22754.34|22875.42|22755.42|22876.06|22756.06|22874.33|22754.33|10
1638398210000|2021-12-01 22:36:50|22875.44|22755.44|22876.05|22756.05|22876.05|22756.05|22874.88|22754.88|10
1638398220000|2021-12-01 22:37:00|22876.3|22756.3|22878.19|22758.19|22878.19|22758.19|22875.67|22755.67|10
1638398230000|2021-12-01 22:37:10|22878.25|22758.25|22880.53|22760.53|22880.53|22760.53|22878.25|22758.25|9
1638398240000|2021-12-01 22:37:20|22881.66|22761.66|22883.69|22763.69|22885.33|22765.33|22881.16|22761.16|10
1638398250000|2021-12-01 22:37:30|22885.43|22765.43|22887.39|22767.39|22887.39|22767.39|22884.45|22764.45|10
1638398260000|2021-12-01 22:37:40|22887.7|22767.7|22888.42|22768.42|22888.69|22768.69|22887.62|22767.62|10
1638398270000|2021-12-01 22:37:50|22888.61|22768.61|22892.17|22772.17|22892.17|22772.17|22888.46|22768.46|10
1638398280000|2021-12-01 22:38:00|22892.57|22772.57|22896.47|22776.47|22896.47|22776.47|22892.33|22772.33|10
1638398290000|2021-12-01 22:38:10|22896.51|22776.51|22904.4|22784.4|22904.4|22784.4|22896.51|22776.51|8
1638398300000|2021-12-01 22:38:20|22905.54|22785.54|22909.29|22789.29|22909.29|22789.29|22905.17|22785.17|10
1638398310000|2021-12-01 22:38:30|22910.06|22790.06|22917.98|22797.98|22917.98|22797.98|22910.06|22790.06|9
1638398320000|2021-12-01 22:38:40|22918.47|22798.47|22922.2|22802.2|22922.83|22802.83|22918.47|22798.47|10
1638398330000|2021-12-01 22:38:50|22922.02|22802.02|22929.95|22809.95|22929.95|22809.95|22922.02|22802.02|10
1638398340000|2021-12-01 22:39:00|22931.59|22811.59|22936.45|22816.45|22936.45|22816.45|22931.59|22811.59|10
1638398350000|2021-12-01 22:39:10|22936.63|22816.63|22941.45|22821.45|22941.45|22821.45|22936.63|22816.63|10
1638398360000|2021-12-01 22:39:20|22942.89|22822.89|22943.27|22823.27|22944.69|22824.69|22942.89|22822.89|10
1638398370000|2021-12-01 22:39:30|22943.51|22823.51|22947.25|22827.25|22947.25|22827.25|22943.51|22823.51|10
1638398380000|2021-12-01 22:39:40|22947.11|22827.11|22949.72|22829.72|22949.79|22829.79|22947.11|22827.11|9
1638398390000|2021-12-01 22:39:50|22950.01|22830.01|22950.91|22830.91|22951.02|22831.02|22949.65|22829.65|10
1638398400000|2021-12-01 22:40:00|22951.32|22831.32|22953.53|22833.53|22953.53|22833.53|22951.32|22831.32|9
1638398410000|2021-12-01 22:40:10|22954.43|22834.43|22955.48|22835.48|22955.58|22835.58|22953.95|22833.95|10
1638398420000|2021-12-01 22:40:20|22956.13|22836.13|22957.63|22837.63|22957.63|22837.63|22955.49|22835.49|10
1638398430000|2021-12-01 22:40:30|22957.37|22837.37|22963.53|22843.53|22963.53|22843.53|22956.08|22836.08|10
1638398440000|2021-12-01 22:40:40|22963.94|22843.94|22968.43|22848.43|22968.43|22848.43|22963.94|22843.94|10
1638398450000|2021-12-01 22:40:50|22968.84|22848.84|22970.79|22850.79|22970.79|22850.79|22968.63|22848.63|10
1638398460000|2021-12-01 22:41:00|22971.1|22851.1|22970.27|22850.27|22971.1|22851.1|22970.27|22850.27|10
1638398470000|2021-12-01 22:41:10|22971.04|22851.04|22977.48|22857.48|22977.48|22857.48|22970.89|22850.89|10
1638398480000|2021-12-01 22:41:20|22978.97|22858.97|22983.8|22863.8|22983.8|22863.8|22978.97|22858.97|10
1638398490000|2021-12-01 22:41:30|22985.73|22865.73|22987.77|22867.77|22987.77|22867.77|22985.25|22865.25|10
1638398500000|2021-12-01 22:41:40|22987.66|22867.66|22989.05|22869.05|22989.32|22869.32|22987.66|22867.66|10
1638398510000|2021-12-01 22:41:50|22989.2|22869.2|22993.68|22873.68|22994.79|22874.79|22989.2|22869.2|10
1638398520000|2021-12-01 22:42:00|22993.45|22873.45|22992.27|22872.27|22993.98|22873.98|22990.98|22870.98|10
1638398530000|2021-12-01 22:42:10|22995.81|22875.81|22987.8|22867.8|22995.81|22875.81|22987.8|22867.8|10
1638398540000|2021-12-01 22:42:20|22989|22869|22984.93|22864.93|22989|22869|22984.93|22864.93|10
1638398550000|2021-12-01 22:42:30|22983.29|22863.29|22983.85|22863.85|22983.85|22863.85|22982.13|22862.13|10
1638398560000|2021-12-01 22:42:40|22983.98|22863.98|22985.37|22865.37|22985.53|22865.53|22983.52|22863.52|10
1638398570000|2021-12-01 22:42:50|22985.88|22865.88|22986.82|22866.82|22986.82|22866.82|22985.45|22865.45|10
1638398580000|2021-12-01 22:43:00|22987.02|22867.02|22990.68|22870.68|22991.07|22871.07|22987.02|22867.02|9
1638398590000|2021-12-01 22:43:10|22990.98|22870.98|22988.67|22868.67|22991.56|22871.56|22988.67|22868.67|10
1638398600000|2021-12-01 22:43:20|22989.33|22869.33|22986.19|22866.19|22989.53|22869.53|22986.19|22866.19|10
1638398610000|2021-12-01 22:43:30|22985.98|22865.98|22986.32|22866.32|22986.94|22866.94|22985.98|22865.98|9
1638398620000|2021-12-01 22:43:40|22986.59|22866.59|22984.9|22864.9|22987.48|22867.48|22984.9|22864.9|10
1638398630000|2021-12-01 22:43:50|22984.78|22864.78|22984.59|22864.59|22986.66|22866.66|22984.57|22864.57|10
1638398640000|2021-12-01 22:44:00|22984.44|22864.44|22983.98|22863.98|22984.8|22864.8|22983.91|22863.91|9
1638398650000|2021-12-01 22:44:10|22984.11|22864.11|22982.36|22862.36|22984.11|22864.11|22982.36|22862.36|9
1638398660000|2021-12-01 22:44:20|22982.04|22862.04|22979.69|22859.69|22982.04|22862.04|22979.69|22859.69|10
1638398670000|2021-12-01 22:44:30|22979.66|22859.66|22974.03|22854.03|22979.66|22859.66|22974.03|22854.03|10
1638398680000|2021-12-01 22:44:40|22973.38|22853.38|22962.39|22842.39|22973.9|22853.9|22962.39|22842.39|10
1638398690000|2021-12-01 22:44:50|22961.05|22841.05|22952.94|22832.94|22961.25|22841.25|22952.94|22832.94|10
1638398700000|2021-12-01 22:45:00|22951.05|22831.05|22949.03|22829.03|22952.17|22832.17|22949.03|22829.03|10
1638398710000|2021-12-01 22:45:10|22948.33|22828.33|22951.06|22831.06|22951.06|22831.06|22948.33|22828.33|10
1638398720000|2021-12-01 22:45:20|22950.32|22830.32|22952.99|22832.99|22952.99|22832.99|22950.32|22830.32|10
1638398730000|2021-12-01 22:45:30|22953.12|22833.12|22952.97|22832.97|22953.35|22833.35|22952.78|22832.78|10
1638398740000|2021-12-01 22:45:40|22953.15|22833.15|22951.62|22831.62|22953.16|22833.16|22951.62|22831.62|10
1638398750000|2021-12-01 22:45:50|22951.93|22831.93|22954.23|22834.23|22954.23|22834.23|22951.43|22831.43|10
1638398760000|2021-12-01 22:46:00|22954.76|22834.76|22956.63|22836.63|22956.63|22836.63|22954.76|22834.76|10
1638398770000|2021-12-01 22:46:10|22956.12|22836.12|22955.49|22835.49|22956.14|22836.14|22954.68|22834.68|10
1638398780000|2021-12-01 22:46:20|22956.87|22836.87|22960.91|22840.91|22960.91|22840.91|22956.87|22836.87|9
1638398790000|2021-12-01 22:46:30|22961.63|22841.63|22972.69|22852.69|22972.69|22852.69|22961.63|22841.63|10
1638398800000|2021-12-01 22:46:40|22973.33|22853.33|22981.03|22861.03|22981.03|22861.03|22973.33|22853.33|10
1638398810000|2021-12-01 22:46:50|22984.3|22864.3|22989.89|22869.89|22989.89|22869.89|22984.3|22864.3|10
1638398820000|2021-12-01 22:47:00|22989.75|22869.75|22995.6|22875.6|22995.6|22875.6|22989.75|22869.75|10
1638398830000|2021-12-01 22:47:10|22996.31|22876.31|22993.78|22873.78|22996.47|22876.47|22993.78|22873.78|9
1638398840000|2021-12-01 22:47:20|22993.63|22873.63|22994.31|22874.31|22994.91|22874.91|22993.35|22873.35|9
1638398850000|2021-12-01 22:47:30|22995.19|22875.19|22999.73|22879.73|22999.73|22879.73|22995.19|22875.19|10
1638398860000|2021-12-01 22:47:40|23003.08|22883.08|23004.4|22884.4|23004.72|22884.72|23002.09|22882.09|10
1638398870000|2021-12-01 22:47:50|23004.59|22884.59|23003.03|22883.03|23005.39|22885.39|23002.48|22882.48|10
1638398880000|2021-12-01 22:48:00|23005.51|22885.51|23005.27|22885.27|23006.38|22886.38|23004.72|22884.72|10
1638398890000|2021-12-01 22:48:10|23004.99|22884.99|23006.95|22886.95|23006.95|22886.95|23004.99|22884.99|10
1638398900000|2021-12-01 22:48:20|23007.16|22887.16|23005.62|22885.62|23007.68|22887.68|23005.62|22885.62|10
1638398910000|2021-12-01 22:48:30|23005.4|22885.4|23008.61|22888.61|23008.61|22888.61|23004.31|22884.31|10
1638398920000|2021-12-01 22:48:40|23009.24|22889.24|23007.58|22887.58|23009.32|22889.32|23007.58|22887.58|10
1638398930000|2021-12-01 22:48:50|23006.77|22886.77|23003.98|22883.98|23007.03|22887.03|23003.98|22883.98|10
1638398940000|2021-12-01 22:49:00|23001.11|22881.11|23002.97|22882.97|23003.09|22883.09|23000.89|22880.89|10
1638398950000|2021-12-01 22:49:10|23003.43|22883.43|23006.5|22886.5|23006.5|22886.5|23003.3|22883.3|10
1638398960000|2021-12-01 22:49:20|23006.73|22886.73|23007.14|22887.14|23007.64|22887.64|23006.7|22886.7|10
1638398970000|2021-12-01 22:49:30|23007.31|22887.31|23007.13|22887.13|23007.95|22887.95|23007.05|22887.05|10
1638398980000|2021-12-01 22:49:40|23007.07|22887.07|23003.57|22883.57|23007.07|22887.07|23002.71|22882.71|10
1638398990000|2021-12-01 22:49:50|23004.81|22884.81|22998.94|22878.94|23004.81|22884.81|22998.94|22878.94|10
1638399000000|2021-12-01 22:50:00|22998.91|22878.91|22995.13|22875.13|22998.91|22878.91|22995.13|22875.13|10
1638399010000|2021-12-01 22:50:10|22994.45|22874.45|22991.18|22871.18|22994.45|22874.45|22990.19|22870.19|10
1638399020000|2021-12-01 22:50:20|22990.89|22870.89|22991.17|22871.17|22991.25|22871.25|22989.04|22869.04|10
1638399030000|2021-12-01 22:50:30|22990.62|22870.62|22993.36|22873.36|22993.36|22873.36|22990.62|22870.62|10
1638399040000|2021-12-01 22:50:40|22993.2|22873.2|22993.02|22873.02|22995.25|22875.25|22992.19|22872.19|10
1638399050000|2021-12-01 22:50:50|22993.63|22873.63|22994.36|22874.36|22994.53|22874.53|22993.46|22873.46|10
1638399060000|2021-12-01 22:51:00|22994.7|22874.7|22996.73|22876.73|22996.73|22876.73|22994.69|22874.69|10
1638399070000|2021-12-01 22:51:10|22997.09|22877.09|23007.19|22887.19|23007.19|22887.19|22997.09|22877.09|10
1638399080000|2021-12-01 22:51:20|23007.81|22887.81|23013.29|22893.29|23013.29|22893.29|23007.09|22887.09|10
1638399090000|2021-12-01 22:51:30|23013.26|22893.26|23004.93|22884.93|23013.26|22893.26|23004.93|22884.93|10
1638399100000|2021-12-01 22:51:40|23005.12|22885.12|23009.63|22889.63|23009.63|22889.63|23004.29|22884.29|10
1638399110000|2021-12-01 22:51:50|23009.38|22889.38|23013.84|22893.84|23013.84|22893.84|23009.38|22889.38|10
1638399120000|2021-12-01 22:52:00|23013.01|22893.01|23014.55|22894.55|23015.18|22895.18|23013.01|22893.01|10
1638399130000|2021-12-01 22:52:10|23013.69|22893.69|23018.41|22898.41|23018.64|22898.64|23013.69|22893.69|10
1638399140000|2021-12-01 22:52:20|23018.76|22898.76|23024.22|22904.22|23025.22|22905.22|23018.76|22898.76|10
1638399150000|2021-12-01 22:52:30|23023.02|22903.02|23027.94|22907.94|23027.94|22907.94|23023.02|22903.02|10
1638399160000|2021-12-01 22:52:40|23028.12|22908.12|23029.27|22909.27|23029.27|22909.27|23028.12|22908.12|9
1638399170000|2021-12-01 22:52:50|23029.75|22909.75|23030.08|22910.08|23030.08|22910.08|23029.08|22909.08|10
1638399180000|2021-12-01 22:53:00|23030.3|22910.3|23029.35|22909.35|23030.3|22910.3|23028.7|22908.7|9
1638399190000|2021-12-01 22:53:10|23029.26|22909.26|23023.61|22903.61|23029.26|22909.26|23023.61|22903.61|10
1638399200000|2021-12-01 22:53:20|23023.78|22903.78|23024.82|22904.82|23024.82|22904.82|23023.24|22903.24|10
1638399210000|2021-12-01 22:53:30|23025.26|22905.26|23025.34|22905.34|23025.48|22905.48|23023.91|22903.91|10
1638399220000|2021-12-01 22:53:40|23024.54|22904.54|23025.78|22905.78|23026.62|22906.62|23024.54|22904.54|10
1638399230000|2021-12-01 22:53:50|23026.03|22906.03|23027.78|22907.78|23027.78|22907.78|23026.03|22906.03|10
1638399240000|2021-12-01 22:54:00|23027.32|22907.32|23027.95|22907.95|23027.95|22907.95|23025.75|22905.75|10
1638399250000|2021-12-01 22:54:10|23028.62|22908.62|23030.2|22910.2|23030.2|22910.2|23028.47|22908.47|9
1638399260000|2021-12-01 22:54:20|23030.1|22910.1|23029.63|22909.63|23030.82|22910.82|23029.38|22909.38|10
1638399270000|2021-12-01 22:54:30|23030.49|22910.49|23032.14|22912.14|23032.14|22912.14|23028.52|22908.52|10
1638399280000|2021-12-01 22:54:40|23032.17|22912.17|23032.53|22912.53|23032.61|22912.61|23030.85|22910.85|10
1638399290000|2021-12-01 22:54:50|23032.08|22912.08|23034.43|22914.43|23034.43|22914.43|23032.08|22912.08|10
1638399300000|2021-12-01 22:55:00|23034.46|22914.46|23036.35|22916.35|23036.35|22916.35|23034.22|22914.22|9
1638399310000|2021-12-01 22:55:10|23036.32|22916.32|23037.53|22917.53|23037.53|22917.53|23036.32|22916.32|10
1638399320000|2021-12-01 22:55:20|23037.59|22917.59|23040.04|22920.04|23040.04|22920.04|23037.49|22917.49|10
1638399330000|2021-12-01 22:55:30|23039.86|22919.86|23041.15|22921.15|23041.15|22921.15|23039.78|22919.78|10
1638399340000|2021-12-01 22:55:40|23041.38|22921.38|23042.75|22922.75|23042.75|22922.75|23041.38|22921.38|10
1638399350000|2021-12-01 22:55:50|23042.39|22922.39|23043.9|22923.9|23044.14|22924.14|23042.18|22922.18|9
1638399360000|2021-12-01 22:56:00|23044.24|22924.24|23042.24|22922.24|23044.24|22924.24|23042|22922|7
1638399370000|2021-12-01 22:56:10|23042.79|22922.79|23036.47|22916.47|23042.79|22922.79|23036.47|22916.47|10
1638399380000|2021-12-01 22:56:20|23034.78|22914.78|23028.46|22908.46|23034.81|22914.81|23028.46|22908.46|10
1638399390000|2021-12-01 22:56:30|23027.45|22907.45|23028.64|22908.64|23029.04|22909.04|23027.07|22907.07|10
1638399400000|2021-12-01 22:56:40|23029.95|22909.95|23031.23|22911.23|23031.23|22911.23|23029.77|22909.77|10
1638399410000|2021-12-01 22:56:50|23031.43|22911.43|23032.61|22912.61|23034.45|22914.45|23031.43|22911.43|10
1638399420000|2021-12-01 22:57:00|23032.74|22912.74|23032.52|22912.52|23032.74|22912.74|23031.67|22911.67|10
1638399430000|2021-12-01 22:57:10|23033.18|22913.18|23034.11|22914.11|23035.3|22915.3|23032.39|22912.39|10
1638399440000|2021-12-01 22:57:20|23034.6|22914.6|23042|22922|23042.24|22922.24|23034.6|22914.6|10
1638399450000|2021-12-01 22:57:30|23042.19|22922.19|23042.19|22922.19|23042.19|22922.19|23042.19|22922.19|1
1638399460000|2021-12-01 22:57:40|23040.96|22920.96|23034.52|22914.52|23041.19|22921.19|23034.52|22914.52|9
1638399470000|2021-12-01 22:57:50|23035.38|22915.38|23028.37|22908.37|23035.38|22915.38|23028.37|22908.37|9
1638399480000|2021-12-01 22:58:00|23028.87|22908.87|23026.51|22906.51|23028.87|22908.87|23026.51|22906.51|10
1638399490000|2021-12-01 22:58:10|23026.82|22906.82|23023.82|22903.82|23026.82|22906.82|23023.82|22903.82|10
1638399500000|2021-12-01 22:58:20|23023.73|22903.73|23023.36|22903.36|23023.73|22903.73|23022.14|22902.14|10
1638399510000|2021-12-01 22:58:30|23024.04|22904.04|23023.57|22903.57|23024.04|22904.04|23022.55|22902.55|9
1638399520000|2021-12-01 22:58:40|23023.64|22903.64|23024.46|22904.46|23024.73|22904.73|23022.68|22902.68|9
1638399530000|2021-12-01 22:58:50|23025.27|22905.27|23026.34|22906.34|23026.34|22906.34|23025.27|22905.27|9
1638399540000|2021-12-01 22:59:00|23025.7|22905.7|23026.75|22906.75|23027.39|22907.39|23025.7|22905.7|10
1638399550000|2021-12-01 22:59:10|23026.29|22906.29|23025.98|22905.98|23027.22|22907.22|23025.98|22905.98|10
1638399560000|2021-12-01 22:59:20|23025.51|22905.51|23024.78|22904.78|23025.65|22905.65|23024.55|22904.55|10
1638399570000|2021-12-01 22:59:30|23024.44|22904.44|23022.2|22902.2|23024.54|22904.54|23021.47|22901.47|10
1638399580000|2021-12-01 22:59:40|23021.14|22901.14|23019.65|22899.65|23021.14|22901.14|23019.24|22899.24|10
1638399590000|2021-12-01 22:59:50|23019.59|22899.59|23023.27|22903.27|23023.27|22903.27|23019.23|22899.23|10
1638399600000|2021-12-01 23:00:00|23023.58|22903.58|23023.41|22903.41|23026.13|22906.13|23023.41|22903.41|10
1638399610000|2021-12-01 23:00:10|23022.1|22902.1|23015.01|22895.01|23022.1|22902.1|23013.54|22893.54|10
1638399620000|2021-12-01 23:00:20|23014.88|22894.88|23017.51|22897.51|23018.28|22898.28|23013.53|22893.53|10
1638399630000|2021-12-01 23:00:30|23020.58|22900.58|23023.7|22903.7|23024.52|22904.52|23020.58|22900.58|10
1638399640000|2021-12-01 23:00:40|23023.98|22903.98|23031.75|22911.75|23031.75|22911.75|23023.43|22903.43|10
1638399650000|2021-12-01 23:00:50|23033.69|22913.69|23044.54|22924.54|23044.54|22924.54|23033.69|22913.69|10
1638399660000|2021-12-01 23:01:00|23045.65|22925.65|23048.94|22928.94|23048.94|22928.94|23045.05|22925.05|10
1638399670000|2021-12-01 23:01:10|23050.31|22930.31|23050.91|22930.91|23050.93|22930.93|23049.99|22929.99|10
1638399680000|2021-12-01 23:01:20|23050.38|22930.38|23051.85|22931.85|23051.97|22931.97|23050.32|22930.32|10
1638399690000|2021-12-01 23:01:30|23051.18|22931.18|23048.48|22928.48|23051.18|22931.18|23048.28|22928.28|10
1638399700000|2021-12-01 23:01:40|23048.65|22928.65|23046.65|22926.65|23048.85|22928.85|23046.65|22926.65|10
1638399710000|2021-12-01 23:01:50|23045.96|22925.96|23044.98|22924.98|23046.6|22926.6|23044.98|22924.98|10
1638399720000|2021-12-01 23:02:00|23045.49|22925.49|23048.31|22928.31|23048.31|22928.31|23044.83|22924.83|10
1638399730000|2021-12-01 23:02:10|23048.54|22928.54|23052.25|22932.25|23052.25|22932.25|23048.54|22928.54|10
1638399740000|2021-12-01 23:02:20|23052.15|22932.15|23050.6|22930.6|23052.18|22932.18|23050.6|22930.6|10
1638399750000|2021-12-01 23:02:30|23051.7|22931.7|23052.62|22932.62|23052.62|22932.62|23051.69|22931.69|9
1638399760000|2021-12-01 23:02:40|23052.57|22932.57|23052.4|22932.4|23052.85|22932.85|23051.13|22931.13|10
1638399770000|2021-12-01 23:02:50|23053.53|22933.53|23050.96|22930.96|23053.69|22933.69|23050.96|22930.96|10
1638399780000|2021-12-01 23:03:00|23050.57|22930.57|23047.65|22927.65|23050.57|22930.57|23046.78|22926.78|10
1638399790000|2021-12-01 23:03:10|23046.03|22926.03|23041.98|22921.98|23046.03|22926.03|23041.98|22921.98|10
1638399800000|2021-12-01 23:03:20|23042.7|22922.7|23043.69|22923.69|23044.58|22924.58|23042.69|22922.69|10
1638399810000|2021-12-01 23:03:30|23043.49|22923.49|23043.18|22923.18|23044.75|22924.75|23042.33|22922.33|10
1638399820000|2021-12-01 23:03:40|23042.63|22922.63|23041.42|22921.42|23043.06|22923.06|23041.19|22921.19|10
1638399830000|2021-12-01 23:03:50|23040.64|22920.64|23043.31|22923.31|23043.31|22923.31|23040.64|22920.64|10
1638399840000|2021-12-01 23:04:00|23045.64|22925.64|23046.19|22926.19|23047.96|22927.96|23045.64|22925.64|10
1638399850000|2021-12-01 23:04:10|23046.05|22926.05|23045.62|22925.62|23046.05|22926.05|23044.39|22924.39|10
1638399860000|2021-12-01 23:04:20|23046.27|22926.27|23046.51|22926.51|23046.66|22926.66|23046.01|22926.01|10
1638399870000|2021-12-01 23:04:30|23046.3|22926.3|23047.14|22927.14|23047.27|22927.27|23045.82|22925.82|10
1638399880000|2021-12-01 23:04:40|23046.8|22926.8|23046.85|22926.85|23047.57|22927.57|23046.44|22926.44|10
1638399890000|2021-12-01 23:04:50|23046.91|22926.91|23045.93|22925.93|23047.74|22927.74|23044.32|22924.32|9
1638399900000|2021-12-01 23:05:00|23046.2|22926.2|23046.88|22926.88|23047.54|22927.54|23044.85|22924.85|10
1638399910000|2021-12-01 23:05:10|23046.87|22926.87|23049.99|22929.99|23049.99|22929.99|23046.79|22926.79|9
1638399920000|2021-12-01 23:05:20|23049.9|22929.9|23050.73|22930.73|23050.96|22930.96|23049.47|22929.47|10
1638399930000|2021-12-01 23:05:30|23050.27|22930.27|23050.39|22930.39|23052.46|22932.46|23050.27|22930.27|10
1638399940000|2021-12-01 23:05:40|23049.6|22929.6|23056.2|22936.2|23056.8|22936.8|23048.14|22928.14|10
1638399950000|2021-12-01 23:05:50|23056.84|22936.84|23055.95|22935.95|23057.54|22937.54|23055.9|22935.9|10
1638399960000|2021-12-01 23:06:00|23056.17|22936.17|23057.17|22937.17|23057.17|22937.17|23055.24|22935.24|10
1638399970000|2021-12-01 23:06:10|23056.39|22936.39|23061.75|22941.75|23062.64|22942.64|23056.39|22936.39|10
1638399980000|2021-12-01 23:06:20|23061.22|22941.22|23070.11|22950.11|23070.11|22950.11|23061.22|22941.22|10
1638399990000|2021-12-01 23:06:30|23071.25|22951.25|23069.19|22949.19|23071.62|22951.62|23068.69|22948.69|10
1638400000000|2021-12-01 23:06:40|23070.09|22950.09|23075.16|22955.16|23075.28|22955.28|23069.01|22949.01|10
1638400010000|2021-12-01 23:06:50|23074.52|22954.52|23081.35|22961.35|23081.35|22961.35|23074.31|22954.31|10
1638400020000|2021-12-01 23:07:00|23080.92|22960.92|23083.86|22963.86|23083.86|22963.86|23080.67|22960.67|10
1638400030000|2021-12-01 23:07:10|23085.78|22965.78|23087.36|22967.36|23087.65|22967.65|23085.39|22965.39|10
1638400040000|2021-12-01 23:07:20|23087.4|22967.4|23085.47|22965.47|23087.49|22967.49|23085.39|22965.39|10
1638400050000|2021-12-01 23:07:30|23084.36|22964.36|23087.89|22967.89|23087.89|22967.89|23083.45|22963.45|10
1638400060000|2021-12-01 23:07:40|23087.82|22967.82|23092.39|22972.39|23092.39|22972.39|23087.82|22967.82|10
1638400070000|2021-12-01 23:07:50|23093.74|22973.74|23094.1|22974.1|23094.16|22974.16|23092.84|22972.84|10
1638400080000|2021-12-01 23:08:00|23093.62|22973.62|23093.93|22973.93|23094.8|22974.8|23093.62|22973.62|9
1638400090000|2021-12-01 23:08:10|23094.12|22974.12|23093.57|22973.57|23094.17|22974.17|23092.02|22972.02|10
1638400100000|2021-12-01 23:08:20|23095.05|22975.05|23098.33|22978.33|23098.4|22978.4|23095.05|22975.05|10
1638400110000|2021-12-01 23:08:30|23098.25|22978.25|23096.08|22976.08|23098.92|22978.92|23096.08|22976.08|10
1638400120000|2021-12-01 23:08:40|23094.08|22974.08|23097.82|22977.82|23097.99|22977.99|23094.08|22974.08|10
1638400130000|2021-12-01 23:08:50|23097.53|22977.53|23098.48|22978.48|23098.53|22978.53|23097|22977|10
1638400140000|2021-12-01 23:09:00|23098.21|22978.21|23100.51|22980.51|23100.64|22980.64|23098.21|22978.21|7
1638400150000|2021-12-01 23:09:10|23100.51|22980.51|23101|22981|23103.04|22983.04|23100.51|22980.51|9
1638400160000|2021-12-01 23:09:20|23099.84|22979.84|23102.17|22982.17|23102.24|22982.24|23099.84|22979.84|10
1638400170000|2021-12-01 23:09:30|23102.07|22982.07|23102.46|22982.46|23102.98|22982.98|23101.63|22981.63|10
1638400180000|2021-12-01 23:09:40|23102.58|22982.58|23103.02|22983.02|23103.6|22983.6|23102.43|22982.43|10
1638400190000|2021-12-01 23:09:50|23103.13|22983.13|23104.18|22984.18|23104.18|22984.18|23103.13|22983.13|10
1638400200000|2021-12-01 23:10:00|23103.93|22983.93|23104.34|22984.34|23105.13|22985.13|23103.89|22983.89|10
1638400210000|2021-12-01 23:10:10|23104.44|22984.44|23102.1|22982.1|23104.44|22984.44|23101.89|22981.89|10
1638400220000|2021-12-01 23:10:20|23102.24|22982.24|23101.91|22981.91|23103.92|22983.92|23101.91|22981.91|10
1638400230000|2021-12-01 23:10:30|23101.76|22981.76|23097.27|22977.27|23101.76|22981.76|23097.27|22977.27|9
1638400240000|2021-12-01 23:10:40|23097.45|22977.45|23090.92|22970.92|23097.45|22977.45|23090.92|22970.92|10
1638400250000|2021-12-01 23:10:50|23090.17|22970.17|23088.38|22968.38|23090.17|22970.17|23088.06|22968.06|10
1638400260000|2021-12-01 23:11:00|23087.67|22967.67|23083.86|22963.86|23087.67|22967.67|23083.66|22963.66|10
1638400270000|2021-12-01 23:11:10|23083.92|22963.92|23079.83|22959.83|23083.92|22963.92|23079.83|22959.83|9
1638400280000|2021-12-01 23:11:20|23079.38|22959.38|23077.08|22957.08|23079.38|22959.38|23075.97|22955.97|10
1638400290000|2021-12-01 23:11:30|23077.34|22957.34|23074.69|22954.69|23077.34|22957.34|23074.63|22954.63|10
1638400300000|2021-12-01 23:11:40|23074.28|22954.28|23076.81|22956.81|23076.81|22956.81|23074.28|22954.28|9
1638400310000|2021-12-01 23:11:50|23076.93|22956.93|23079.03|22959.03|23079.13|22959.13|23076.55|22956.55|10
1638400320000|2021-12-01 23:12:00|23078.35|22958.35|23080.32|22960.32|23081.75|22961.75|23078.35|22958.35|10
1638400330000|2021-12-01 23:12:10|23080.72|22960.72|23080.55|22960.55|23081.86|22961.86|23080.39|22960.39|10
1638400340000|2021-12-01 23:12:20|23080.57|22960.57|23083.74|22963.74|23085.02|22965.02|23080.57|22960.57|10
1638400350000|2021-12-01 23:12:30|23083.62|22963.62|23093.45|22973.45|23093.45|22973.45|23083.62|22963.62|10
1638400360000|2021-12-01 23:12:40|23093.81|22973.81|23104.36|22984.36|23104.36|22984.36|23093.7|22973.7|10
1638400370000|2021-12-01 23:12:50|23104.41|22984.41|23103.71|22983.71|23104.41|22984.41|23103.01|22983.01|10
1638400380000|2021-12-01 23:13:00|23104.68|22984.68|23106.54|22986.54|23106.54|22986.54|23104.68|22984.68|10
1638400390000|2021-12-01 23:13:10|23106.35|22986.35|23110.73|22990.73|23110.73|22990.73|23106.35|22986.35|9
1638400400000|2021-12-01 23:13:20|23110.92|22990.92|23118.86|22998.86|23120.21|23000.21|23110.92|22990.92|10
1638400410000|2021-12-01 23:13:30|23120.79|23000.79|23126.36|23006.36|23126.36|23006.36|23120.58|23000.58|10
1638400420000|2021-12-01 23:13:40|23126.42|23006.42|23128.82|23008.82|23128.82|23008.82|23124.97|23004.97|10
1638400430000|2021-12-01 23:13:50|23128.19|23008.19|23125.68|23005.68|23128.19|23008.19|23124.74|23004.74|10
1638400440000|2021-12-01 23:14:00|23125.98|23005.98|23122.92|23002.92|23126.1|23006.1|23122.92|23002.92|10
1638400450000|2021-12-01 23:14:10|23122.85|23002.85|23114.96|22994.96|23122.85|23002.85|23114.27|22994.27|10
1638400460000|2021-12-01 23:14:20|23112.6|22992.6|23107.75|22987.75|23112.6|22992.6|23107.75|22987.75|10
1638400470000|2021-12-01 23:14:30|23107.03|22987.03|23103.69|22983.69|23107.03|22987.03|23103.01|22983.01|9
1638400480000|2021-12-01 23:14:40|23103.57|22983.57|23105.1|22985.1|23105.1|22985.1|23103.57|22983.57|10
1638400490000|2021-12-01 23:14:50|23105.32|22985.32|23103.36|22983.36|23105.32|22985.32|23103.36|22983.36|10
1638400500000|2021-12-01 23:15:00|23103.61|22983.61|23105.84|22985.84|23106.08|22986.08|23102.94|22982.94|10
1638400510000|2021-12-01 23:15:10|23106.05|22986.05|23104.43|22984.43|23107.02|22987.02|23103.17|22983.17|10
1638400520000|2021-12-01 23:15:20|23104.42|22984.42|23109.22|22989.22|23109.46|22989.46|23104.42|22984.42|10
1638400530000|2021-12-01 23:15:30|23109.42|22989.42|23107.24|22987.24|23109.69|22989.69|23107.24|22987.24|10
1638400540000|2021-12-01 23:15:40|23106.25|22986.25|23103.63|22983.63|23106.25|22986.25|23102.92|22982.92|10
1638400550000|2021-12-01 23:15:50|23102.35|22982.35|23098.84|22978.84|23102.35|22982.35|23098.84|22978.84|10
1638400560000|2021-12-01 23:16:00|23098.74|22978.74|23098.65|22978.65|23099.05|22979.05|23097.9|22977.9|10
1638400570000|2021-12-01 23:16:10|23097.96|22977.96|23089.01|22969.01|23098.21|22978.21|23089.01|22969.01|10
1638400580000|2021-12-01 23:16:20|23089.08|22969.08|23085.26|22965.26|23089.08|22969.08|23085.26|22965.26|10
1638400590000|2021-12-01 23:16:30|23085.56|22965.56|23081.88|22961.88|23085.8|22965.8|23081.88|22961.88|10
1638400600000|2021-12-01 23:16:40|23081.75|22961.75|23077.52|22957.52|23081.75|22961.75|23077.52|22957.52|10
1638400610000|2021-12-01 23:16:50|23076.83|22956.83|23075.68|22955.68|23077.58|22957.58|23075.68|22955.68|10
1638400620000|2021-12-01 23:17:00|23075.11|22955.11|23070.97|22950.97|23075.11|22955.11|23070.97|22950.97|10
1638400630000|2021-12-01 23:17:10|23070.84|22950.84|23063.52|22943.52|23070.84|22950.84|23062.92|22942.92|10
1638400640000|2021-12-01 23:17:20|23062.64|22942.64|23063.42|22943.42|23065.35|22945.35|23062.64|22942.64|10
1638400650000|2021-12-01 23:17:30|23063.54|22943.54|23063.93|22943.93|23063.93|22943.93|23062.92|22942.92|10
1638400660000|2021-12-01 23:17:40|23063.16|22943.16|23062.34|22942.34|23063.66|22943.66|23062.34|22942.34|10
1638400670000|2021-12-01 23:17:50|23063.1|22943.1|23064.07|22944.07|23064.07|22944.07|23062.03|22942.03|10
1638400680000|2021-12-01 23:18:00|23064.1|22944.1|23063.57|22943.57|23065.09|22945.09|23063.57|22943.57|10
1638400690000|2021-12-01 23:18:10|23063.34|22943.34|23062.05|22942.05|23064.33|22944.33|23062.05|22942.05|10
1638400700000|2021-12-01 23:18:20|23062.11|22942.11|23063.67|22943.67|23064.1|22944.1|23061.92|22941.92|10
1638400710000|2021-12-01 23:18:30|23063.02|22943.02|23065.33|22945.33|23065.33|22945.33|23063.02|22943.02|9
1638400720000|2021-12-01 23:18:40|23064.54|22944.54|23069.59|22949.59|23069.59|22949.59|23064.54|22944.54|10
1638400730000|2021-12-01 23:18:50|23069.1|22949.1|23069.24|22949.24|23069.24|22949.24|23067.97|22947.97|9
1638400740000|2021-12-01 23:19:00|23069.34|22949.34|23068.83|22948.83|23070.7|22950.7|23068.83|22948.83|10
1638400750000|2021-12-01 23:19:10|23067.59|22947.59|23068.91|22948.91|23068.91|22948.91|23065.96|22945.96|9
1638400760000|2021-12-01 23:19:20|23068.74|22948.74|23072.69|22952.69|23072.69|22952.69|23068.74|22948.74|10
1638400770000|2021-12-01 23:19:30|23072.68|22952.68|23072.25|22952.25|23073.85|22953.85|23072.25|22952.25|9
1638400780000|2021-12-01 23:19:40|23071.6|22951.6|23070.93|22950.93|23071.6|22951.6|23070.02|22950.02|10
1638400790000|2021-12-01 23:19:50|23070.86|22950.86|23068.1|22948.1|23070.86|22950.86|23067.97|22947.97|10
1638400800000|2021-12-01 23:20:00|23066.87|22946.87|23067.21|22947.21|23067.78|22947.78|23066.87|22946.87|10
1638400810000|2021-12-01 23:20:10|23067.18|22947.18|23070.73|22950.73|23072.03|22952.03|23067.18|22947.18|10
1638400820000|2021-12-01 23:20:20|23070.33|22950.33|23071.63|22951.63|23074.44|22954.44|23069.3|22949.3|10
1638400830000|2021-12-01 23:20:30|23071.35|22951.35|23072.47|22952.47|23072.47|22952.47|23071.07|22951.07|10
1638400840000|2021-12-01 23:20:40|23072.6|22952.6|23080.03|22960.03|23080.03|22960.03|23072.5|22952.5|9
1638400850000|2021-12-01 23:20:50|23081.41|22961.41|23087.94|22967.94|23088.63|22968.63|23081.41|22961.41|10
1638400860000|2021-12-01 23:21:00|23087.8|22967.8|23089.35|22969.35|23089.56|22969.56|23087.73|22967.73|9
1638400870000|2021-12-01 23:21:10|23089.4|22969.4|23097.54|22977.54|23097.71|22977.71|23089.4|22969.4|9
1638400880000|2021-12-01 23:21:20|23095.47|22975.47|23102.76|22982.76|23102.76|22982.76|23095.47|22975.47|10
1638400890000|2021-12-01 23:21:30|23101.66|22981.66|23104.25|22984.25|23105.66|22985.66|23100.62|22980.62|10
1638400900000|2021-12-01 23:21:40|23105.79|22985.79|23112.23|22992.23|23112.48|22992.48|23105.79|22985.79|10
1638400910000|2021-12-01 23:21:50|23112.2|22992.2|23114.96|22994.96|23114.96|22994.96|23112.2|22992.2|10
1638400920000|2021-12-01 23:22:00|23114.55|22994.55|23111.75|22991.75|23114.57|22994.57|23111.75|22991.75|10
1638400930000|2021-12-01 23:22:10|23111.91|22991.91|23109.82|22989.82|23112.02|22992.02|23109.44|22989.44|10
1638400940000|2021-12-01 23:22:20|23109.72|22989.72|23112.08|22992.08|23112.08|22992.08|23109.69|22989.69|10
1638400950000|2021-12-01 23:22:30|23112.52|22992.52|23114.09|22994.09|23114.12|22994.12|23112.52|22992.52|10
1638400960000|2021-12-01 23:22:40|23115.05|22995.05|23115.76|22995.76|23116.58|22996.58|23115.05|22995.05|10
1638400970000|2021-12-01 23:22:50|23115.85|22995.85|23117.16|22997.16|23117.16|22997.16|23115.85|22995.85|10
1638400980000|2021-12-01 23:23:00|23117.01|22997.01|23111.53|22991.53|23117.01|22997.01|23111.53|22991.53|9
1638400990000|2021-12-01 23:23:10|23112.17|22992.17|23106.08|22986.08|23112.17|22992.17|23106.08|22986.08|10
1638401000000|2021-12-01 23:23:20|23106.32|22986.32|23093.93|22973.93|23106.32|22986.32|23093.93|22973.93|10
1638401010000|2021-12-01 23:23:30|23093.57|22973.57|23087.98|22967.98|23093.57|22973.57|23087.9|22967.9|10
1638401020000|2021-12-01 23:23:40|23086.31|22966.31|23089.96|22969.96|23089.96|22969.96|23086.16|22966.16|10
1638401030000|2021-12-01 23:23:50|23090.73|22970.73|23091.77|22971.77|23092.57|22972.57|23090.73|22970.73|10
1638401040000|2021-12-01 23:24:00|23092.24|22972.24|23090.66|22970.66|23092.51|22972.51|23090.17|22970.17|10
1638401050000|2021-12-01 23:24:10|23090.44|22970.44|23091.61|22971.61|23091.61|22971.61|23089.84|22969.84|10
1638401060000|2021-12-01 23:24:20|23091.88|22971.88|23089.88|22969.88|23091.88|22971.88|23089.88|22969.88|10
1638401070000|2021-12-01 23:24:30|23086.58|22966.58|23092.43|22972.43|23093.39|22973.39|23086.13|22966.13|10
1638401080000|2021-12-01 23:24:40|23092.97|22972.97|23095.2|22975.2|23095.2|22975.2|23092.97|22972.97|10
1638401090000|2021-12-01 23:24:50|23095.56|22975.56|23097.3|22977.3|23098.14|22978.14|23095.56|22975.56|10
1638401100000|2021-12-01 23:25:00|23096.75|22976.75|23100.36|22980.36|23100.44|22980.44|23096.05|22976.05|10
1638401110000|2021-12-01 23:25:10|23099.77|22979.77|23105.14|22985.14|23105.14|22985.14|23099.77|22979.77|10
1638401120000|2021-12-01 23:25:20|23105.73|22985.73|23106.62|22986.62|23106.77|22986.77|23105.73|22985.73|9
1638401130000|2021-12-01 23:25:30|23107.89|22987.89|23112.71|22992.71|23112.71|22992.71|23107.89|22987.89|10
1638401140000|2021-12-01 23:25:40|23111.73|22991.73|23114.07|22994.07|23115|22995|23111.73|22991.73|10
1638401150000|2021-12-01 23:25:50|23115.13|22995.13|23117.39|22997.39|23117.39|22997.39|23115.13|22995.13|10
1638401160000|2021-12-01 23:26:00|23117.44|22997.44|23115.57|22995.57|23117.69|22997.69|23115.57|22995.57|10
1638401170000|2021-12-01 23:26:10|23114.91|22994.91|23115.78|22995.78|23116.03|22996.03|23114.15|22994.15|9
1638401180000|2021-12-01 23:26:20|23115.27|22995.27|23114.86|22994.86|23115.63|22995.63|23114.21|22994.21|9
1638401190000|2021-12-01 23:26:30|23114.74|22994.74|23115.11|22995.11|23115.11|22995.11|23113.71|22993.71|10
1638401200000|2021-12-01 23:26:40|23115|22995|23117.01|22997.01|23118.06|22998.06|23115|22995|10
1638401210000|2021-12-01 23:26:50|23119.14|22999.14|23116.53|22996.53|23119.19|22999.19|23116.53|22996.53|10
1638401220000|2021-12-01 23:27:00|23116.57|22996.57|23114.98|22994.98|23116.57|22996.57|23114.31|22994.31|10
1638401230000|2021-12-01 23:27:10|23115.2|22995.2|23112.2|22992.2|23115.21|22995.21|23112.09|22992.09|10
1638401240000|2021-12-01 23:27:20|23113.03|22993.03|23108.34|22988.34|23113.03|22993.03|23108.34|22988.34|10
1638401250000|2021-12-01 23:27:30|23107.37|22987.37|23107.16|22987.16|23107.55|22987.55|23105.87|22985.87|9
1638401260000|2021-12-01 23:27:40|23108.05|22988.05|23112.82|22992.82|23113.09|22993.09|23107.94|22987.94|10
1638401270000|2021-12-01 23:27:50|23112.96|22992.96|23114.71|22994.71|23114.71|22994.71|23112.96|22992.96|9
1638401280000|2021-12-01 23:28:00|23114.76|22994.76|23112.95|22992.95|23114.76|22994.76|23112.95|22992.95|9
1638401290000|2021-12-01 23:28:10|23112.92|22992.92|23110.82|22990.82|23112.92|22992.92|23110.59|22990.59|9
1638401300000|2021-12-01 23:28:20|23110.72|22990.72|23108.96|22988.96|23111.3|22991.3|23108.41|22988.41|10
1638401310000|2021-12-01 23:28:30|23108.61|22988.61|23109.33|22989.33|23109.87|22989.87|23108.56|22988.56|9
1638401320000|2021-12-01 23:28:40|23109.49|22989.49|23115.64|22995.64|23115.97|22995.97|23109.4|22989.4|10
1638401330000|2021-12-01 23:28:50|23115.78|22995.78|23119.32|22999.32|23119.88|22999.88|23115.78|22995.78|9
1638401340000|2021-12-01 23:29:00|23119.29|22999.29|23120.99|23000.99|23121.14|23001.14|23119.29|22999.29|10
1638401350000|2021-12-01 23:29:10|23122.07|23002.07|23122.29|23002.29|23125.92|23005.92|23122.07|23002.07|10
1638401360000|2021-12-01 23:29:20|23122.08|23002.08|23116.77|22996.77|23122.08|23002.08|23116.6|22996.6|10
1638401370000|2021-12-01 23:29:30|23116.66|22996.66|23119.72|22999.72|23119.72|22999.72|23116.39|22996.39|10
1638401380000|2021-12-01 23:29:40|23119.49|22999.49|23121.01|23001.01|23121.01|23001.01|23119.49|22999.49|10
1638401390000|2021-12-01 23:29:50|23120.85|23000.85|23120.04|23000.04|23120.96|23000.96|23119.81|22999.81|10
1638401400000|2021-12-01 23:30:00|23119.93|22999.93|23123.07|23003.07|23123.57|23003.57|23119.93|22999.93|10
1638401410000|2021-12-01 23:30:10|23123.31|23003.31|23124.14|23004.14|23124.16|23004.16|23122.92|23002.92|10
1638401420000|2021-12-01 23:30:20|23123.88|23003.88|23119.6|22999.6|23124.32|23004.32|23119.6|22999.6|10
1638401430000|2021-12-01 23:30:30|23118.18|22998.18|23118.45|22998.45|23118.89|22998.89|23117.82|22997.82|10
1638401440000|2021-12-01 23:30:40|23118.22|22998.22|23118.23|22998.23|23118.4|22998.4|23117.37|22997.37|10
1638401450000|2021-12-01 23:30:50|23117.8|22997.8|23115.95|22995.95|23118.28|22998.28|23115.95|22995.95|9
1638401460000|2021-12-01 23:31:00|23115.34|22995.34|23115.21|22995.21|23116.76|22996.76|23114.96|22994.96|9
1638401470000|2021-12-01 23:31:10|23115.54|22995.54|23115.42|22995.42|23115.54|22995.54|23114.53|22994.53|8
1638401480000|2021-12-01 23:31:20|23115.7|22995.7|23113.92|22993.92|23115.73|22995.73|23113.12|22993.12|10
1638401490000|2021-12-01 23:31:30|23113.5|22993.5|23109.15|22989.15|23113.5|22993.5|23108.68|22988.68|10
1638401500000|2021-12-01 23:31:40|23109.29|22989.29|23104.12|22984.12|23109.29|22989.29|23104.12|22984.12|9
1638401510000|2021-12-01 23:31:50|23105.18|22985.18|23102.94|22982.94|23105.18|22985.18|23102.89|22982.89|8
1638401970000|2021-12-01 23:39:30|23109.49|22989.49|23109.49|22989.49|23109.49|22989.49|23109.49|22989.49|1
1638401980000|2021-12-01 23:39:40|23109.4|22989.4|23110.22|22990.22|23110.22|22990.22|23108.46|22988.46|10
1638401990000|2021-12-01 23:39:50|23111.21|22991.21|23114.46|22994.46|23114.69|22994.69|23111.21|22991.21|9
1638402000000|2021-12-01 23:40:00|23114.61|22994.61|23116.83|22996.83|23116.83|22996.83|23114.4|22994.4|10
1638402010000|2021-12-01 23:40:10|23117.87|22997.87|23123.25|23003.25|23123.25|23003.25|23117.87|22997.87|10
1638402020000|2021-12-01 23:40:20|23123.84|23003.84|23122.53|23002.53|23123.84|23003.84|23121.95|23001.95|10
1638402030000|2021-12-01 23:40:30|23123.14|23003.14|23122.58|23002.58|23123.28|23003.28|23122.58|23002.58|10
1638402040000|2021-12-01 23:40:40|23122.03|23002.03|23118.41|22998.41|23122.03|23002.03|23117.81|22997.81|10
1638402050000|2021-12-01 23:40:50|23118.02|22998.02|23114.94|22994.94|23118.02|22998.02|23114.94|22994.94|10
1638402060000|2021-12-01 23:41:00|23115.03|22995.03|23114.31|22994.31|23115.44|22995.44|23114.08|22994.08|10
1638402070000|2021-12-01 23:41:10|23113.65|22993.65|23115.64|22995.64|23115.64|22995.64|23112.36|22992.36|10
1638402080000|2021-12-01 23:41:20|23116.37|22996.37|23120.41|23000.41|23120.41|23000.41|23116.37|22996.37|10
1638402090000|2021-12-01 23:41:30|23120.25|23000.25|23118.07|22998.07|23120.25|23000.25|23118.07|22998.07|10
1638402100000|2021-12-01 23:41:40|23118.31|22998.31|23116.8|22996.8|23118.31|22998.31|23116.69|22996.69|10
1638402110000|2021-12-01 23:41:50|23116.59|22996.59|23115.2|22995.2|23117|22997|23115.2|22995.2|10
1638402120000|2021-12-01 23:42:00|23115.33|22995.33|23109.13|22989.13|23115.33|22995.33|23109.13|22989.13|10
1638402130000|2021-12-01 23:42:10|23109.23|22989.23|23109.59|22989.59|23110.05|22990.05|23108.43|22988.43|9
1638402140000|2021-12-01 23:42:20|23109.11|22989.11|23106.56|22986.56|23109.11|22989.11|23106.56|22986.56|10
1638402150000|2021-12-01 23:42:30|23106.44|22986.44|23101.94|22981.94|23106.44|22986.44|23101.94|22981.94|10
1638402160000|2021-12-01 23:42:40|23101.59|22981.59|23100.75|22980.75|23102.13|22982.13|23100.74|22980.74|10
1638402170000|2021-12-01 23:42:50|23100.79|22980.79|23098.69|22978.69|23100.79|22980.79|23098.69|22978.69|10
1638402180000|2021-12-01 23:43:00|23098.62|22978.62|23096.61|22976.61|23098.96|22978.96|23096.61|22976.61|10
1638402190000|2021-12-01 23:43:10|23096.56|22976.56|23093.93|22973.93|23096.56|22976.56|23093.92|22973.92|10
1638402200000|2021-12-01 23:43:20|23093.41|22973.41|23091.61|22971.61|23093.41|22973.41|23091.61|22971.61|10
1638402210000|2021-12-01 23:43:30|23091.53|22971.53|23090.87|22970.87|23091.53|22971.53|23089.71|22969.71|10
1638402220000|2021-12-01 23:43:40|23090.85|22970.85|23092.62|22972.62|23093.63|22973.63|23090.85|22970.85|10
1638402230000|2021-12-01 23:43:50|23092.9|22972.9|23091.82|22971.82|23094.05|22974.05|23091.82|22971.82|10
1638402240000|2021-12-01 23:44:00|23092.06|22972.06|23093.6|22973.6|23094.57|22974.57|23092.06|22972.06|10
1638402250000|2021-12-01 23:44:10|23093.64|22973.64|23091.71|22971.71|23093.64|22973.64|23091.57|22971.57|10
1638402260000|2021-12-01 23:44:20|23090.16|22970.16|23090.23|22970.23|23090.23|22970.23|23089.35|22969.35|10
1638402270000|2021-12-01 23:44:30|23089.83|22969.83|23088.24|22968.24|23089.83|22969.83|23087.07|22967.07|10
1638402280000|2021-12-01 23:44:40|23088.18|22968.18|23087.59|22967.59|23088.18|22968.18|23087.1|22967.1|8
1638402290000|2021-12-01 23:44:50|23087.43|22967.43|23088.29|22968.29|23089.08|22969.08|23086.6|22966.6|10
1638402300000|2021-12-01 23:45:00|23087.65|22967.65|23089.52|22969.52|23090.87|22970.87|23087.65|22967.65|9
1638402310000|2021-12-01 23:45:10|23089.98|22969.98|23092|22972|23092|22972|23089.98|22969.98|8
1638402320000|2021-12-01 23:45:20|23091.98|22971.98|23090.54|22970.54|23092.04|22972.04|23090.54|22970.54|9
1638402330000|2021-12-01 23:45:30|23090.98|22970.98|23089.06|22969.06|23091.43|22971.43|23087.58|22967.58|9
1638402340000|2021-12-01 23:45:40|23089.32|22969.32|23088.72|22968.72|23089.65|22969.65|23088.4|22968.4|10
1638402350000|2021-12-01 23:45:50|23088.4|22968.4|23084.6|22964.6|23088.53|22968.53|23084.35|22964.35|10
1638402360000|2021-12-01 23:46:00|23084.7|22964.7|23085.89|22965.89|23085.89|22965.89|23084.55|22964.55|10
1638402370000|2021-12-01 23:46:10|23086.69|22966.69|23087.76|22967.76|23088.17|22968.17|23086.69|22966.69|10
1638402380000|2021-12-01 23:46:20|23087.71|22967.71|23091.32|22971.32|23091.79|22971.79|23087.71|22967.71|10
1638402390000|2021-12-01 23:46:30|23091.79|22971.79|23090.46|22970.46|23091.92|22971.92|23090.46|22970.46|10
1638402400000|2021-12-01 23:46:40|23090.45|22970.45|23086.89|22966.89|23090.45|22970.45|23086.73|22966.73|10
1638402410000|2021-12-01 23:46:50|23086.28|22966.28|23080.78|22960.78|23086.28|22966.28|23080.78|22960.78|10
1638402420000|2021-12-01 23:47:00|23079.39|22959.39|23074.9|22954.9|23079.39|22959.39|23074.9|22954.9|10
1638402430000|2021-12-01 23:47:10|23075.35|22955.35|23066.2|22946.2|23075.35|22955.35|23065.99|22945.99|10
1638402440000|2021-12-01 23:47:20|23065.56|22945.56|23061.22|22941.22|23065.56|22945.56|23061.22|22941.22|10
1638402450000|2021-12-01 23:47:30|23060.51|22940.51|23057.07|22937.07|23060.51|22940.51|23057.07|22937.07|9
1638402460000|2021-12-01 23:47:40|23056.91|22936.91|23053.55|22933.55|23057.14|22937.14|23053.29|22933.29|10
1638402470000|2021-12-01 23:47:50|23053.37|22933.37|23055.05|22935.05|23055.23|22935.23|23052.76|22932.76|10
1638402480000|2021-12-01 23:48:00|23054.56|22934.56|23057.98|22937.98|23057.98|22937.98|23054.56|22934.56|10
1638402490000|2021-12-01 23:48:10|23057.91|22937.91|23059.17|22939.17|23059.17|22939.17|23057.91|22937.91|10
1638402500000|2021-12-01 23:48:20|23059.28|22939.28|23061.57|22941.57|23061.57|22941.57|23059.28|22939.28|10
1638402510000|2021-12-01 23:48:30|23061.86|22941.86|23063.52|22943.52|23063.52|22943.52|23061.31|22941.31|10
1638402520000|2021-12-01 23:48:40|23064.45|22944.45|23067.3|22947.3|23068.26|22948.26|23064.45|22944.45|10
1638402530000|2021-12-01 23:48:50|23067.69|22947.69|23067.39|22947.39|23069.05|22949.05|23066.8|22946.8|10
1638402540000|2021-12-01 23:49:00|23067.51|22947.51|23065.71|22945.71|23067.51|22947.51|23065.53|22945.53|10
1638402550000|2021-12-01 23:49:10|23065.36|22945.36|23067.04|22947.04|23067.04|22947.04|23064.79|22944.79|10
1638402560000|2021-12-01 23:49:20|23067.1|22947.1|23069.99|22949.99|23069.99|22949.99|23067.1|22947.1|10
1638402570000|2021-12-01 23:49:30|23070.78|22950.78|23072.89|22952.89|23072.89|22952.89|23070.01|22950.01|10
1638402580000|2021-12-01 23:49:40|23073.49|22953.49|23079.24|22959.24|23079.24|22959.24|23073.49|22953.49|10
1638402590000|2021-12-01 23:49:50|23079.03|22959.03|23081.67|22961.67|23081.99|22961.99|23079.03|22959.03|10
1638402600000|2021-12-01 23:50:00|23081.76|22961.76|23082.92|22962.92|23083.25|22963.25|23081.3|22961.3|10
1638402610000|2021-12-01 23:50:10|23083.38|22963.38|23083.81|22963.81|23084.65|22964.65|23083.38|22963.38|10
1638402620000|2021-12-01 23:50:20|23083.83|22963.83|23083.82|22963.82|23084.83|22964.83|23082.91|22962.91|10
1638402630000|2021-12-01 23:50:30|23084.86|22964.86|23087.99|22967.99|23087.99|22967.99|23084.83|22964.83|10
1638402640000|2021-12-01 23:50:40|23087.43|22967.43|23090.32|22970.32|23090.48|22970.48|23087.43|22967.43|9
1638402650000|2021-12-01 23:50:50|23089.54|22969.54|23095.33|22975.33|23095.33|22975.33|23089.54|22969.54|10
1638402660000|2021-12-01 23:51:00|23095.71|22975.71|23094.54|22974.54|23097.36|22977.36|23094.54|22974.54|10
1638402670000|2021-12-01 23:51:10|23094.34|22974.34|23097.09|22977.09|23097.09|22977.09|23093.34|22973.34|9
1638402680000|2021-12-01 23:51:20|23097.04|22977.04|23099.2|22979.2|23099.41|22979.41|23096.61|22976.61|10
1638402690000|2021-12-01 23:51:30|23100.86|22980.86|23104.54|22984.54|23104.54|22984.54|23100.78|22980.78|10
1638402700000|2021-12-01 23:51:40|23104.28|22984.28|23103.6|22983.6|23104.82|22984.82|23103.6|22983.6|10
1638402710000|2021-12-01 23:51:50|23103.99|22983.99|23105.76|22985.76|23105.79|22985.79|23103.99|22983.99|10
1638402720000|2021-12-01 23:52:00|23106.08|22986.08|23106.59|22986.59|23106.89|22986.89|23105.82|22985.82|10
1638402730000|2021-12-01 23:52:10|23106.93|22986.93|23109.46|22989.46|23109.46|22989.46|23106.84|22986.84|9
1638402740000|2021-12-01 23:52:20|23109.45|22989.45|23111.25|22991.25|23111.25|22991.25|23109.45|22989.45|10
1638402750000|2021-12-01 23:52:30|23111.29|22991.29|23108.98|22988.98|23111.29|22991.29|23108.98|22988.98|10
1638402760000|2021-12-01 23:52:40|23110.41|22990.41|23109.76|22989.76|23110.41|22990.41|23109.17|22989.17|8
1638402770000|2021-12-01 23:52:50|23110.32|22990.32|23111.55|22991.55|23111.55|22991.55|23110.32|22990.32|9
1638402780000|2021-12-01 23:53:00|23111.98|22991.98|23113.15|22993.15|23113.17|22993.17|23111.98|22991.98|10
1638402790000|2021-12-01 23:53:10|23113.8|22993.8|23116.56|22996.56|23116.66|22996.66|23113.04|22993.04|10
1638402800000|2021-12-01 23:53:20|23116.98|22996.98|23117.23|22997.23|23119.28|22999.28|23116.98|22996.98|10
1638402810000|2021-12-01 23:53:30|23117.71|22997.71|23118.42|22998.42|23118.42|22998.42|23117.71|22997.71|10
1638402820000|2021-12-01 23:53:40|23118.38|22998.38|23119.06|22999.06|23120.46|23000.46|23118.38|22998.38|9
1638402830000|2021-12-01 23:53:50|23119.43|22999.43|23118.16|22998.16|23119.52|22999.52|23117.86|22997.86|9
1638402840000|2021-12-01 23:54:00|23118.03|22998.03|23119.23|22999.23|23119.62|22999.62|23117.14|22997.14|10
1638402850000|2021-12-01 23:54:10|23119.42|22999.42|23119.94|22999.94|23120.02|23000.02|23118.57|22998.57|10
1638402860000|2021-12-01 23:54:20|23120.03|23000.03|23119.01|22999.01|23120.42|23000.42|23118.89|22998.89|10
1638402870000|2021-12-01 23:54:30|23117.94|22997.94|23112.86|22992.86|23117.94|22997.94|23112.86|22992.86|10
1638402880000|2021-12-01 23:54:40|23112.82|22992.82|23106.77|22986.77|23112.82|22992.82|23106.49|22986.49|10
1638402890000|2021-12-01 23:54:50|23107.47|22987.47|23102.6|22982.6|23108.1|22988.1|23102.6|22982.6|10
1638402900000|2021-12-01 23:55:00|23103.21|22983.21|23101.53|22981.53|23103.35|22983.35|23101.53|22981.53|10
1638402910000|2021-12-01 23:55:10|23100.93|22980.93|23094.85|22974.85|23100.93|22980.93|23094.85|22974.85|10
1638402920000|2021-12-01 23:55:20|23094.33|22974.33|23092.65|22972.65|23094.33|22974.33|23091.94|22971.94|10
1638402930000|2021-12-01 23:55:30|23093.97|22973.97|23096.67|22976.67|23096.67|22976.67|23093.97|22973.97|10
1638402940000|2021-12-01 23:55:40|23097.55|22977.55|23097.83|22977.83|23098.45|22978.45|23097.05|22977.05|10
1638402950000|2021-12-01 23:55:50|23096.35|22976.35|23093.07|22973.07|23097.1|22977.1|23093.07|22973.07|10
1638402960000|2021-12-01 23:56:00|23092.69|22972.69|23092.06|22972.06|23092.69|22972.69|23090.43|22970.43|10
1638402970000|2021-12-01 23:56:10|23091.38|22971.38|23086.92|22966.92|23091.38|22971.38|23086.78|22966.78|10
1638402980000|2021-12-01 23:56:20|23086.88|22966.88|23092.48|22972.48|23092.65|22972.65|23086.88|22966.88|9
1638402990000|2021-12-01 23:56:30|23092.29|22972.29|23092.65|22972.65|23092.65|22972.65|23091.88|22971.88|10
1638403000000|2021-12-01 23:56:40|23093.22|22973.22|23100.1|22980.1|23100.64|22980.64|23093.22|22973.22|10
1638403010000|2021-12-01 23:56:50|23099.62|22979.62|23099.02|22979.02|23100.52|22980.52|23098.9|22978.9|10
1638403020000|2021-12-01 23:57:00|23098.51|22978.51|23098.77|22978.77|23099.27|22979.27|23098.51|22978.51|10
1638403030000|2021-12-01 23:57:10|23098.81|22978.81|23100.37|22980.37|23102.02|22982.02|23098.81|22978.81|9
1638403040000|2021-12-01 23:57:20|23099.4|22979.4|23097.16|22977.16|23099.4|22979.4|23097.16|22977.16|10
1638403050000|2021-12-01 23:57:30|23096.85|22976.85|23096.92|22976.92|23097.99|22977.99|23096.12|22976.12|9
1638403060000|2021-12-01 23:57:40|23097.53|22977.53|23103.59|22983.59|23103.59|22983.59|23097.38|22977.38|10
1638403070000|2021-12-01 23:57:50|23103.2|22983.2|23108.9|22988.9|23108.9|22988.9|23103.2|22983.2|10
1638403080000|2021-12-01 23:58:00|23109.57|22989.57|23111.81|22991.81|23112.7|22992.7|23109.57|22989.57|10
1638403090000|2021-12-01 23:58:10|23112|22992|23106.95|22986.95|23112|22992|23106.78|22986.78|10
1638403100000|2021-12-01 23:58:20|23107.34|22987.34|23109.92|22989.92|23109.92|22989.92|23106.57|22986.57|10
1638403110000|2021-12-01 23:58:30|23110.55|22990.55|23113.03|22993.03|23113.17|22993.17|23110.4|22990.4|10
1638403120000|2021-12-01 23:58:40|23114.14|22994.14|23113.06|22993.06|23114.79|22994.79|23113.06|22993.06|10
1638403130000|2021-12-01 23:58:50|23112.47|22992.47|23116.16|22996.16|23116.16|22996.16|23112.47|22992.47|10
1638403140000|2021-12-01 23:59:00|23116.54|22996.54|23115.09|22995.09|23116.54|22996.54|23114.4|22994.4|10
1638403150000|2021-12-01 23:59:10|23116.79|22996.79|23120.79|23000.79|23120.79|23000.79|23116.55|22996.55|10
1638403160000|2021-12-01 23:59:20|23120.78|23000.78|23119.98|22999.98|23121.14|23001.14|23119.93|22999.93|10
1638403170000|2021-12-01 23:59:30|23120.73|23000.73|23123.22|23003.22|23123.92|23003.92|23119.99|22999.99|10
1638403180000|2021-12-01 23:59:40|23122.87|23002.87|23119.82|22999.82|23122.87|23002.87|23119.82|22999.82|10
1638403190000|2021-12-01 23:59:50|23118.75|22998.75|23117.5|22997.5|23118.77|22998.77|23117.11|22997.11|10
1638403200000|2021-12-02 00:00:00|23117.45|22997.45|23116.96|22996.96|23117.68|22997.68|23116.96|22996.96|10
1638403210000|2021-12-02 00:00:10|23117.32|22997.32|23116.78|22996.78|23118.03|22998.03|23116.78|22996.78|9
1638403220000|2021-12-02 00:00:20|23116.28|22996.28|23113.47|22993.47|23116.31|22996.31|23113.47|22993.47|10
1638403230000|2021-12-02 00:00:30|23113.81|22993.81|23113.72|22993.72|23114.38|22994.38|23113.3|22993.3|10
1638403240000|2021-12-02 00:00:40|23113.71|22993.71|23110.07|22990.07|23113.71|22993.71|23110.07|22990.07|10
1638403250000|2021-12-02 00:00:50|23110.11|22990.11|23107.65|22987.65|23110.11|22990.11|23107.09|22987.09|10
1638403260000|2021-12-02 00:01:00|23107.61|22987.61|23109.15|22989.15|23109.15|22989.15|23107.61|22987.61|9
1638403270000|2021-12-02 00:01:10|23109.1|22989.1|23106.71|22986.71|23109.11|22989.11|23106.71|22986.71|10
1638403280000|2021-12-02 00:01:20|23106.91|22986.91|23105.83|22985.83|23106.91|22986.91|23105.06|22985.06|10
1638403290000|2021-12-02 00:01:30|23104.86|22984.86|23099.11|22979.11|23104.86|22984.86|23099.11|22979.11|10
1638403300000|2021-12-02 00:01:40|23099.03|22979.03|23095.44|22975.44|23099.03|22979.03|23095.44|22975.44|10
1638403310000|2021-12-02 00:01:50|23094.27|22974.27|23086.07|22966.07|23094.27|22974.27|23086.07|22966.07|10
1638403320000|2021-12-02 00:02:00|23086.55|22966.55|23085.71|22965.71|23086.55|22966.55|23084.01|22964.01|10
1638403330000|2021-12-02 00:02:10|23086.22|22966.22|23088.55|22968.55|23088.7|22968.7|23085.01|22965.01|10
1638403340000|2021-12-02 00:02:20|23088.6|22968.6|23089.48|22969.48|23089.54|22969.54|23088.52|22968.52|10
1638403350000|2021-12-02 00:02:30|23089.71|22969.71|23090.66|22970.66|23090.66|22970.66|23089.4|22969.4|9
1638403360000|2021-12-02 00:02:40|23089.64|22969.64|23078.08|22958.08|23090.14|22970.14|23078.08|22958.08|10
1638403370000|2021-12-02 00:02:50|23077.43|22957.43|23068.54|22948.54|23078.13|22958.13|23067.65|22947.65|10
1638403380000|2021-12-02 00:03:00|23067.57|22947.57|23063.38|22943.38|23067.69|22947.69|23063.38|22943.38|10
1638403390000|2021-12-02 00:03:10|23063.23|22943.23|23057.53|22937.53|23063.23|22943.23|23057.53|22937.53|10
1638403400000|2021-12-02 00:03:20|23058.13|22938.13|23044.12|22924.12|23058.13|22938.13|23043.6|22923.6|10
1638403410000|2021-12-02 00:03:30|23043.36|22923.36|23037.98|22917.98|23043.65|22923.65|23037.98|22917.98|10
1638403420000|2021-12-02 00:03:40|23038.48|22918.48|23037.08|22917.08|23038.48|22918.48|23036.99|22916.99|10
1638403430000|2021-12-02 00:03:50|23037.74|22917.74|23035.6|22915.6|23037.74|22917.74|23035|22915|10
1638403440000|2021-12-02 00:04:00|23035.5|22915.5|23033.64|22913.64|23037.38|22917.38|23033.64|22913.64|9
1638403450000|2021-12-02 00:04:10|23033.47|22913.47|23032.59|22912.59|23033.47|22913.47|23031.14|22911.14|10
1638403460000|2021-12-02 00:04:20|23032.49|22912.49|23028.02|22908.02|23032.49|22912.49|23028.02|22908.02|10
1638403470000|2021-12-02 00:04:30|23027.4|22907.4|23024.56|22904.56|23027.4|22907.4|23024.56|22904.56|10
1638403480000|2021-12-02 00:04:40|23025.08|22905.08|23021.26|22901.26|23025.17|22905.17|23021.26|22901.26|10
1638403490000|2021-12-02 00:04:50|23021.11|22901.11|23020.3|22900.3|23021.86|22901.86|23020|22900|9
1638403500000|2021-12-02 00:05:00|23020.62|22900.62|23020.67|22900.67|23022.89|22902.89|23020.3|22900.3|10
1638403510000|2021-12-02 00:05:10|23022.06|22902.06|23032.43|22912.43|23032.43|22912.43|23022.06|22902.06|10
1638403520000|2021-12-02 00:05:20|23033.01|22913.01|23033.68|22913.68|23034.52|22914.52|23033.01|22913.01|10
1638403530000|2021-12-02 00:05:30|23034.23|22914.23|23037.19|22917.19|23037.35|22917.35|23034.23|22914.23|10
1638403540000|2021-12-02 00:05:40|23037.25|22917.25|23040.69|22920.69|23040.69|22920.69|23037.04|22917.04|10
1638403550000|2021-12-02 00:05:50|23041.69|22921.69|23044.77|22924.77|23045.69|22925.69|23041.69|22921.69|10
1638403560000|2021-12-02 00:06:00|23044.21|22924.21|23052.02|22932.02|23052.02|22932.02|23044.21|22924.21|10
1638403570000|2021-12-02 00:06:10|23052.24|22932.24|23058.76|22938.76|23058.76|22938.76|23052.18|22932.18|10
1638403580000|2021-12-02 00:06:20|23058.73|22938.73|23061.75|22941.75|23061.78|22941.78|23058.66|22938.66|10
1638403590000|2021-12-02 00:06:30|23062.09|22942.09|23065.75|22945.75|23065.75|22945.75|23062.09|22942.09|10
1638403600000|2021-12-02 00:06:40|23069.83|22949.83|23075.63|22955.63|23075.63|22955.63|23069.27|22949.27|10
1638403610000|2021-12-02 00:06:50|23076.38|22956.38|23082.5|22962.5|23082.5|22962.5|23076.38|22956.38|10
1638403620000|2021-12-02 00:07:00|23083.17|22963.17|23088.16|22968.16|23088.16|22968.16|23083.17|22963.17|10
1638403630000|2021-12-02 00:07:10|23088.12|22968.12|23086.15|22966.15|23088.53|22968.53|23085.8|22965.8|10
1638403640000|2021-12-02 00:07:20|23086.07|22966.07|23085.54|22965.54|23086.07|22966.07|23085.04|22965.04|10
1638403650000|2021-12-02 00:07:30|23085.28|22965.28|23084.93|22964.93|23085.52|22965.52|23083.21|22963.21|10
1638403660000|2021-12-02 00:07:40|23082.93|22962.93|23085.58|22965.58|23085.71|22965.71|23082.93|22962.93|8
1638403670000|2021-12-02 00:07:50|23085.45|22965.45|23085.97|22965.97|23086.49|22966.49|23085.45|22965.45|9
1638403680000|2021-12-02 00:08:00|23086.2|22966.2|23086.51|22966.51|23088.19|22968.19|23086.2|22966.2|10
1638403690000|2021-12-02 00:08:10|23087.09|22967.09|23088.03|22968.03|23088.03|22968.03|23086.82|22966.82|10
1638403700000|2021-12-02 00:08:20|23087.94|22967.94|23089.56|22969.56|23089.56|22969.56|23087.71|22967.71|10
1638403710000|2021-12-02 00:08:30|23089.04|22969.04|23087.59|22967.59|23089.47|22969.47|23087.45|22967.45|10
1638403720000|2021-12-02 00:08:40|23086.96|22966.96|23088.92|22968.92|23089.25|22969.25|23086.96|22966.96|10
1638403730000|2021-12-02 00:08:50|23089.21|22969.21|23085.33|22965.33|23089.21|22969.21|23085.33|22965.33|9
1638403740000|2021-12-02 00:09:00|23085.08|22965.08|23078.49|22958.49|23085.08|22965.08|23078.49|22958.49|10
1638403750000|2021-12-02 00:09:10|23078.38|22958.38|23063.99|22943.99|23078.38|22958.38|23063.99|22943.99|10
1638403760000|2021-12-02 00:09:20|23063.62|22943.62|23056.01|22936.01|23063.62|22943.62|23056.01|22936.01|10
1638403770000|2021-12-02 00:09:30|23055.85|22935.85|23045.5|22925.5|23055.85|22935.85|23045.5|22925.5|10
1638403780000|2021-12-02 00:09:40|23045.94|22925.94|23041.74|22921.74|23045.94|22925.94|23040.86|22920.86|10
1638403790000|2021-12-02 00:09:50|23042.58|22922.58|23034.58|22914.58|23042.58|22922.58|23034.58|22914.58|10
1638403800000|2021-12-02 00:10:00|23034.24|22914.24|23031.04|22911.04|23035.3|22915.3|23030.98|22910.98|10
1638403810000|2021-12-02 00:10:10|23029.54|22909.54|23027.03|22907.03|23029.54|22909.54|23027.03|22907.03|10
1638403820000|2021-12-02 00:10:20|23026.87|22906.87|23025.56|22905.56|23026.87|22906.87|23025.2|22905.2|10
1638403830000|2021-12-02 00:10:30|23025.8|22905.8|23025.24|22905.24|23026.31|22906.31|23024.65|22904.65|10
1638403840000|2021-12-02 00:10:40|23025.36|22905.36|23023.62|22903.62|23025.36|22905.36|23023.62|22903.62|10
1638403850000|2021-12-02 00:10:50|23023.5|22903.5|23020.59|22900.59|23023.5|22903.5|23020.59|22900.59|10
1638403860000|2021-12-02 00:11:00|23020.68|22900.68|23018.8|22898.8|23020.68|22900.68|23018.67|22898.67|10
1638403870000|2021-12-02 00:11:10|23018.95|22898.95|23016.6|22896.6|23018.95|22898.95|23016.6|22896.6|10
1638403880000|2021-12-02 00:11:20|23014.99|22894.99|23006.93|22886.93|23014.99|22894.99|23006.33|22886.33|10
1638403890000|2021-12-02 00:11:30|23006.23|22886.23|22999.08|22879.08|23006.23|22886.23|22999.08|22879.08|10
1638403900000|2021-12-02 00:11:40|22998.51|22878.51|22993.07|22873.07|22998.51|22878.51|22992.29|22872.29|9
1638403910000|2021-12-02 00:11:50|22993.43|22873.43|22988.36|22868.36|22993.59|22873.59|22987.09|22867.09|10
1638403920000|2021-12-02 00:12:00|22988.21|22868.21|22984.01|22864.01|22988.57|22868.57|22983.7|22863.7|10
1638403930000|2021-12-02 00:12:10|22983.12|22863.12|22983.89|22863.89|22983.89|22863.89|22982.41|22862.41|10
1638403940000|2021-12-02 00:12:20|22985.26|22865.26|22985.35|22865.35|22985.7|22865.7|22985.14|22865.14|10
1638403950000|2021-12-02 00:12:30|22986.13|22866.13|22988.59|22868.59|22989.15|22869.15|22986.13|22866.13|10
1638403960000|2021-12-02 00:12:40|22989.13|22869.13|22998.8|22878.8|22998.8|22878.8|22989.13|22869.13|10
1638403970000|2021-12-02 00:12:50|22997.58|22877.58|23011.05|22891.05|23011.05|22891.05|22997.3|22877.3|10
1638403980000|2021-12-02 00:13:00|23013.02|22893.02|23020.28|22900.28|23020.28|22900.28|23013.02|22893.02|10
1638403990000|2021-12-02 00:13:10|23023.99|22903.99|23029.92|22909.92|23029.92|22909.92|23023.99|22903.99|9
1638404000000|2021-12-02 00:13:20|23031.69|22911.69|23040.38|22920.38|23040.38|22920.38|23031.69|22911.69|9
1638404010000|2021-12-02 00:13:30|23040.96|22920.96|23052.3|22932.3|23052.3|22932.3|23040.96|22920.96|10
1638404020000|2021-12-02 00:13:40|23052.35|22932.35|23056.65|22936.65|23056.69|22936.69|23052.1|22932.1|10
1638404030000|2021-12-02 00:13:50|23056.01|22936.01|23058.48|22938.48|23058.85|22938.85|23055.57|22935.57|10
1638404040000|2021-12-02 00:14:00|23063.52|22943.52|23059.67|22939.67|23063.52|22943.52|23059.67|22939.67|10
1638404050000|2021-12-02 00:14:10|23058.73|22938.73|23060.12|22940.12|23060.29|22940.29|23058.63|22938.63|10
1638404060000|2021-12-02 00:14:20|23060.04|22940.04|23060.02|22940.02|23060.04|22940.04|23058.76|22938.76|10
1638404070000|2021-12-02 00:14:30|23060.11|22940.11|23058.29|22938.29|23060.11|22940.11|23058.22|22938.22|10
1638404080000|2021-12-02 00:14:40|23058.79|22938.79|23056.8|22936.8|23059.52|22939.52|23056.8|22936.8|9
1638404090000|2021-12-02 00:14:50|23056.57|22936.57|23056.21|22936.21|23056.71|22936.71|23055.99|22935.99|10
1638404100000|2021-12-02 00:15:00|23056.49|22936.49|23059.43|22939.43|23059.6|22939.6|23056.49|22936.49|10
1638404110000|2021-12-02 00:15:10|23060.58|22940.58|23062.98|22942.98|23062.98|22942.98|23060.16|22940.16|10
1638404120000|2021-12-02 00:15:20|23063.12|22943.12|23066.57|22946.57|23066.57|22946.57|23063.06|22943.06|10
1638404130000|2021-12-02 00:15:30|23065.71|22945.71|23065.24|22945.24|23066.88|22946.88|23065.24|22945.24|10
1638404140000|2021-12-02 00:15:40|23066.4|22946.4|23068.32|22948.32|23068.32|22948.32|23066.4|22946.4|10
1638404150000|2021-12-02 00:15:50|23067.91|22947.91|23067.52|22947.52|23068.27|22948.27|23067.27|22947.27|10
1638404160000|2021-12-02 00:16:00|23067.79|22947.79|23066.14|22946.14|23067.83|22947.83|23066.11|22946.11|10
1638404170000|2021-12-02 00:16:10|23066.45|22946.45|23066.23|22946.23|23067.62|22947.62|23066.23|22946.23|10
1638404180000|2021-12-02 00:16:20|23066.18|22946.18|23067.83|22947.83|23068.18|22948.18|23066.18|22946.18|10
1638404190000|2021-12-02 00:16:30|23066.6|22946.6|23066.88|22946.88|23066.88|22946.88|23065.73|22945.73|10
1638404200000|2021-12-02 00:16:40|23065.47|22945.47|23052.95|22932.95|23065.47|22945.47|23052.95|22932.95|10
1638404210000|2021-12-02 00:16:50|23048.94|22928.94|23041.31|22921.31|23048.94|22928.94|23041.31|22921.31|9
1638404220000|2021-12-02 00:17:00|23039.91|22919.91|23035.03|22915.03|23040.28|22920.28|23035.03|22915.03|10
1638404230000|2021-12-02 00:17:10|23034.32|22914.32|23023.21|22903.21|23034.33|22914.33|23023.21|22903.21|10
1638404240000|2021-12-02 00:17:20|23023.1|22903.1|23024.15|22904.15|23024.15|22904.15|23022.53|22902.53|9
1638404250000|2021-12-02 00:17:30|23023.86|22903.86|23021.39|22901.39|23023.86|22903.86|23021.21|22901.21|10
1638404260000|2021-12-02 00:17:40|23020.05|22900.05|23013.9|22893.9|23020.05|22900.05|23013.9|22893.9|10
1638404270000|2021-12-02 00:17:50|23012.42|22892.42|23007.48|22887.48|23012.42|22892.42|23007.48|22887.48|10
1638404280000|2021-12-02 00:18:00|23004.9|22884.9|22998.12|22878.12|23004.9|22884.9|22998.12|22878.12|10
1638404290000|2021-12-02 00:18:10|22997.13|22877.13|22989.82|22869.82|22997.13|22877.13|22989.82|22869.82|10
1638404300000|2021-12-02 00:18:20|22989.84|22869.84|22989.99|22869.99|22990.07|22870.07|22988.85|22868.85|10
1638404310000|2021-12-02 00:18:30|22989.67|22869.67|22987.93|22867.93|22989.69|22869.69|22987.93|22867.93|10
1638404320000|2021-12-02 00:18:40|22986.99|22866.99|22985.72|22865.72|22987.51|22867.51|22985.72|22865.72|10
1638404330000|2021-12-02 00:18:50|22985.9|22865.9|22983.62|22863.62|22985.9|22865.9|22983.15|22863.15|8
1638404340000|2021-12-02 00:19:00|22983.59|22863.59|22983.64|22863.64|22984.31|22864.31|22983.54|22863.54|10
1638404350000|2021-12-02 00:19:10|22983.19|22863.19|22988.42|22868.42|22988.42|22868.42|22983.19|22863.19|10
1638404360000|2021-12-02 00:19:20|22988.32|22868.32|22988.96|22868.96|22990.61|22870.61|22988.32|22868.32|10
1638404370000|2021-12-02 00:19:30|22988.95|22868.95|22991.85|22871.85|22991.85|22871.85|22988.95|22868.95|10
1638404380000|2021-12-02 00:19:40|22991.39|22871.39|22989.23|22869.23|22991.65|22871.65|22989.23|22869.23|10
1638404390000|2021-12-02 00:19:50|22988.74|22868.74|22988.04|22868.04|22988.92|22868.92|22987.46|22867.46|9
1638404400000|2021-12-02 00:20:00|22988.42|22868.42|22991.32|22871.32|22991.55|22871.55|22988.42|22868.42|10
1638404410000|2021-12-02 00:20:10|22990.98|22870.98|22992.41|22872.41|22992.8|22872.8|22990.98|22870.98|10
1638404420000|2021-12-02 00:20:20|22991.33|22871.33|22991.26|22871.26|22992.39|22872.39|22990.99|22870.99|10
1638404430000|2021-12-02 00:20:30|22991.68|22871.68|22991.32|22871.32|22993.73|22873.73|22991.32|22871.32|9
1638404440000|2021-12-02 00:20:40|22991.76|22871.76|22992.6|22872.6|22992.6|22872.6|22991.04|22871.04|10
1638404450000|2021-12-02 00:20:50|22991.65|22871.65|22990.18|22870.18|22992.11|22872.11|22990.18|22870.18|10
1638404460000|2021-12-02 00:21:00|22990.06|22870.06|22986.98|22866.98|22990.06|22870.06|22986.98|22866.98|10
1638404470000|2021-12-02 00:21:10|22986.99|22866.99|22985.9|22865.9|22987.36|22867.36|22985.16|22865.16|10
1638404480000|2021-12-02 00:21:20|22985.01|22865.01|22982.16|22862.16|22985.01|22865.01|22982.16|22862.16|10
1638404490000|2021-12-02 00:21:30|22982.28|22862.28|22985.6|22865.6|22985.6|22865.6|22981.54|22861.54|10
1638404500000|2021-12-02 00:21:40|22985.7|22865.7|22988.4|22868.4|22988.68|22868.68|22985.7|22865.7|10
1638404510000|2021-12-02 00:21:50|22987.37|22867.37|22990.03|22870.03|22990.03|22870.03|22987.32|22867.32|10
1638404520000|2021-12-02 00:22:00|22990.55|22870.55|22993.53|22873.53|22993.53|22873.53|22990.55|22870.55|10
1638404530000|2021-12-02 00:22:10|22994.49|22874.49|22999.49|22879.49|22999.49|22879.49|22994.49|22874.49|9
1638404540000|2021-12-02 00:22:20|22998.94|22878.94|23000.3|22880.3|23001.13|22881.13|22998.94|22878.94|10
1638404550000|2021-12-02 00:22:30|23000.99|22880.99|23003.55|22883.55|23003.8|22883.8|23000.3|22880.3|10
1638404560000|2021-12-02 00:22:40|23003.65|22883.65|23005.03|22885.03|23005.03|22885.03|23002.83|22882.83|10
1638404570000|2021-12-02 00:22:50|23005.36|22885.36|23015.12|22895.12|23015.12|22895.12|23005.36|22885.36|10
1638404580000|2021-12-02 00:23:00|23015.7|22895.7|23029.32|22909.32|23029.32|22909.32|23015.7|22895.7|10
1638404590000|2021-12-02 00:23:10|23031.48|22911.48|23038.15|22918.15|23038.15|22918.15|23031.44|22911.44|10
1638404600000|2021-12-02 00:23:20|23037.5|22917.5|23045.83|22925.83|23045.83|22925.83|23037.01|22917.01|10
1638404610000|2021-12-02 00:23:30|23046.23|22926.23|23053.4|22933.4|23053.4|22933.4|23046.23|22926.23|10
1638404620000|2021-12-02 00:23:40|23053.6|22933.6|23056.97|22936.97|23056.97|22936.97|23053.6|22933.6|10
1638404630000|2021-12-02 00:23:50|23057.9|22937.9|23056.65|22936.65|23057.9|22937.9|23056.54|22936.54|10
1638404640000|2021-12-02 00:24:00|23056.73|22936.73|23057.2|22937.2|23058.56|22938.56|23056.35|22936.35|10
1638404650000|2021-12-02 00:24:10|23057.3|22937.3|23055.18|22935.18|23057.76|22937.76|23055.18|22935.18|10
1638404660000|2021-12-02 00:24:20|23054.98|22934.98|23055.87|22935.87|23057.53|22937.53|23054.98|22934.98|9
1638404670000|2021-12-02 00:24:30|23056.22|22936.22|23052.3|22932.3|23056.22|22936.22|23052.3|22932.3|10
1638404680000|2021-12-02 00:24:40|23051.54|22931.54|23054.47|22934.47|23054.47|22934.47|23051.46|22931.46|10
1638404690000|2021-12-02 00:24:50|23054.33|22934.33|23055.33|22935.33|23056.86|22936.86|23053.35|22933.35|10
1638404700000|2021-12-02 00:25:00|23055.02|22935.02|23055.8|22935.8|23055.8|22935.8|23054.27|22934.27|10
1638404710000|2021-12-02 00:25:10|23055.15|22935.15|23057.07|22937.07|23057.07|22937.07|23055.15|22935.15|9
1638404720000|2021-12-02 00:25:20|23057.26|22937.26|23059.64|22939.64|23059.64|22939.64|23056.99|22936.99|10
1638404730000|2021-12-02 00:25:30|23059.28|22939.28|23056.67|22936.67|23059.47|22939.47|23056.67|22936.67|10
1638404740000|2021-12-02 00:25:40|23056.47|22936.47|23056.37|22936.37|23060.7|22940.7|23054.59|22934.59|10
1638404750000|2021-12-02 00:25:50|23055.04|22935.04|23048.09|22928.09|23055.04|22935.04|23048.09|22928.09|10
1638404760000|2021-12-02 00:26:00|23047.88|22927.88|23040.16|22920.16|23047.88|22927.88|23040.16|22920.16|10
1638404770000|2021-12-02 00:26:10|23039.96|22919.96|23039.34|22919.34|23039.96|22919.96|23038.35|22918.35|10
1638404780000|2021-12-02 00:26:20|23039.78|22919.78|23039.86|22919.86|23041.3|22921.3|23038.39|22918.39|10
1638404790000|2021-12-02 00:26:30|23039.98|22919.98|23039.49|22919.49|23040.65|22920.65|23039.13|22919.13|10
1638404800000|2021-12-02 00:26:40|23039.02|22919.02|23039.81|22919.81|23040.25|22920.25|23039.01|22919.01|9
1638404810000|2021-12-02 00:26:50|23039.6|22919.6|23040.92|22920.92|23040.92|22920.92|23039.08|22919.08|10
1638404820000|2021-12-02 00:27:00|23041.24|22921.24|23046.53|22926.53|23046.53|22926.53|23041.24|22921.24|10
1638404830000|2021-12-02 00:27:10|23047.15|22927.15|23047.8|22927.8|23048.21|22928.21|23046.53|22926.53|10
1638404840000|2021-12-02 00:27:20|23047.86|22927.86|23052.05|22932.05|23052.05|22932.05|23047.86|22927.86|9
1638404850000|2021-12-02 00:27:30|23052.25|22932.25|23053.97|22933.97|23053.97|22933.97|23051.78|22931.78|10
1638404860000|2021-12-02 00:27:40|23054.29|22934.29|23052.09|22932.09|23055.03|22935.03|23052.09|22932.09|10
1638404870000|2021-12-02 00:27:50|23053.19|22933.19|23052.78|22932.78|23053.87|22933.87|23052.41|22932.41|10
1638404880000|2021-12-02 00:28:00|23053.5|22933.5|23054.15|22934.15|23054.83|22934.83|23053.28|22933.28|10
1638404890000|2021-12-02 00:28:10|23053.57|22933.57|23049.3|22929.3|23053.57|22933.57|23049.3|22929.3|10
1638404900000|2021-12-02 00:28:20|23047.93|22927.93|23043.71|22923.71|23048.52|22928.52|23043.71|22923.71|10
1638404910000|2021-12-02 00:28:30|23043.23|22923.23|23037.9|22917.9|23043.23|22923.23|23037.9|22917.9|10
1638404920000|2021-12-02 00:28:40|23037.88|22917.88|23037.55|22917.55|23038.43|22918.43|23037.07|22917.07|10
1638404930000|2021-12-02 00:28:50|23036.39|22916.39|23037.37|22917.37|23038.69|22918.69|23036.39|22916.39|10
1638404940000|2021-12-02 00:29:00|23037.05|22917.05|23030.53|22910.53|23037.05|22917.05|23030.53|22910.53|10
1638404950000|2021-12-02 00:29:10|23030.03|22910.03|23026.57|22906.57|23030.14|22910.14|23026.48|22906.48|10
1638404960000|2021-12-02 00:29:20|23026.63|22906.63|23025.04|22905.04|23028.45|22908.45|23025.04|22905.04|9
1638404970000|2021-12-02 00:29:30|23025.24|22905.24|23025.4|22905.4|23026.2|22906.2|23024.87|22904.87|10
1638404980000|2021-12-02 00:29:40|23025.56|22905.56|23025.5|22905.5|23026.26|22906.26|23025.26|22905.26|10
1638404990000|2021-12-02 00:29:50|23025.49|22905.49|23023.86|22903.86|23026.56|22906.56|23023.86|22903.86|10
1638405000000|2021-12-02 00:30:00|23024.18|22904.18|23023.93|22903.93|23024.42|22904.42|23023|22903|10
1638405010000|2021-12-02 00:30:10|23023.6|22903.6|23024|22904|23024.32|22904.32|23023.15|22903.15|10
1638405020000|2021-12-02 00:30:20|23024.49|22904.49|23025.81|22905.81|23025.81|22905.81|23023.47|22903.47|10
1638405030000|2021-12-02 00:30:30|23026.69|22906.69|23037.7|22917.7|23038.02|22918.02|23026.69|22906.69|10
1638405040000|2021-12-02 00:30:40|23038.37|22918.37|23039.38|22919.38|23039.49|22919.49|23038.06|22918.06|10
1638405050000|2021-12-02 00:30:50|23039.53|22919.53|23041.32|22921.32|23041.32|22921.32|23037.89|22917.89|10
1638405060000|2021-12-02 00:31:00|23041.65|22921.65|23043.04|22923.04|23043.59|22923.59|23041.65|22921.65|10
1638405070000|2021-12-02 00:31:10|23043.84|22923.84|23045.99|22925.99|23045.99|22925.99|23043.64|22923.64|10
1638405080000|2021-12-02 00:31:20|23046.53|22926.53|23048.92|22928.92|23049.21|22929.21|23046.53|22926.53|10
1638405090000|2021-12-02 00:31:30|23050.02|22930.02|23054.79|22934.79|23054.79|22934.79|23050.02|22930.02|10
1638405100000|2021-12-02 00:31:40|23055.39|22935.39|23054.87|22934.87|23056.3|22936.3|23054.87|22934.87|10
1638405110000|2021-12-02 00:31:50|23054.48|22934.48|23055.42|22935.42|23055.42|22935.42|23053.77|22933.77|10
1638405120000|2021-12-02 00:32:00|23053.99|22933.99|23052.56|22932.56|23054.68|22934.68|23052.56|22932.56|10
1638405130000|2021-12-02 00:32:10|23051.75|22931.75|23052.92|22932.92|23053.15|22933.15|23051.75|22931.75|10
1638405140000|2021-12-02 00:32:20|23052.55|22932.55|23055.92|22935.92|23055.92|22935.92|23052.55|22932.55|10
1638405150000|2021-12-02 00:32:30|23056.48|22936.48|23059.85|22939.85|23059.85|22939.85|23056.48|22936.48|10
1638405160000|2021-12-02 00:32:40|23059.83|22939.83|23061.82|22941.82|23062.33|22942.33|23059.83|22939.83|10
1638405170000|2021-12-02 00:32:50|23061.23|22941.23|23060.67|22940.67|23061.6|22941.6|23060.67|22940.67|10
1638405180000|2021-12-02 00:33:00|23060.9|22940.9|23059.2|22939.2|23060.9|22940.9|23059.12|22939.12|10
1638405190000|2021-12-02 00:33:10|23059.15|22939.15|23060.9|22940.9|23061.62|22941.62|23059.15|22939.15|9
1638405200000|2021-12-02 00:33:20|23059.93|22939.93|23058.27|22938.27|23061.48|22941.48|23057.18|22937.18|10
1638405210000|2021-12-02 00:33:30|23058.66|22938.66|23056.51|22936.51|23058.66|22938.66|23056.34|22936.34|9
1638405220000|2021-12-02 00:33:40|23057.76|22937.76|23052.54|22932.54|23057.76|22937.76|23052.54|22932.54|9
1638405230000|2021-12-02 00:33:50|23051.89|22931.89|23050.77|22930.77|23051.89|22931.89|23050.16|22930.16|10
1638405240000|2021-12-02 00:34:00|23049.07|22929.07|23041.3|22921.3|23049.07|22929.07|23041.09|22921.09|10
1638405250000|2021-12-02 00:34:10|23040.9|22920.9|23040.85|22920.85|23042.14|22922.14|23040.82|22920.82|10
1638405260000|2021-12-02 00:34:20|23041.12|22921.12|23040.39|22920.39|23041.12|22921.12|23038.85|22918.85|10
1638405270000|2021-12-02 00:34:30|23040.41|22920.41|23043.57|22923.57|23043.57|22923.57|23039.39|22919.39|10
1638405280000|2021-12-02 00:34:40|23044.66|22924.66|23043.28|22923.28|23044.98|22924.98|23043.28|22923.28|10
1638405290000|2021-12-02 00:34:50|23042.89|22922.89|23035.25|22915.25|23042.89|22922.89|23035.25|22915.25|10
1638405300000|2021-12-02 00:35:00|23034.42|22914.42|23029.1|22909.1|23034.42|22914.42|23028.37|22908.37|10
1638405310000|2021-12-02 00:35:10|23029.21|22909.21|23032.83|22912.83|23032.83|22912.83|23028.97|22908.97|10
1638405320000|2021-12-02 00:35:20|23033.15|22913.15|23038.53|22918.53|23038.53|22918.53|23032.99|22912.99|10
1638405330000|2021-12-02 00:35:30|23039.5|22919.5|23044.16|22924.16|23044.52|22924.52|23039.5|22919.5|10
1638405340000|2021-12-02 00:35:40|23044.56|22924.56|23045.95|22925.95|23046.14|22926.14|23043.71|22923.71|9
1638405350000|2021-12-02 00:35:50|23045.11|22925.11|23045.06|22925.06|23045.87|22925.87|23044.8|22924.8|10
1638405360000|2021-12-02 00:36:00|23044.83|22924.83|23044.49|22924.49|23044.83|22924.83|23044.49|22924.49|10
1638405370000|2021-12-02 00:36:10|23044.7|22924.7|23040.79|22920.79|23044.85|22924.85|23040.79|22920.79|10
1638405380000|2021-12-02 00:36:20|23040.74|22920.74|23034.25|22914.25|23040.74|22920.74|23034.25|22914.25|10
1638405390000|2021-12-02 00:36:30|23033.04|22913.04|23028.68|22908.68|23033.04|22913.04|23028.68|22908.68|10
1638405400000|2021-12-02 00:36:40|23028.57|22908.57|23028.95|22908.95|23029.99|22909.99|23028.57|22908.57|9
1638405410000|2021-12-02 00:36:50|23028.7|22908.7|23026.55|22906.55|23028.7|22908.7|23025.85|22905.85|10
1638405420000|2021-12-02 00:37:00|23026.8|22906.8|23030.61|22910.61|23030.61|22910.61|23026.8|22906.8|10
1638405430000|2021-12-02 00:37:10|23030.67|22910.67|23027.95|22907.95|23031.22|22911.22|23027.95|22907.95|10
1638405440000|2021-12-02 00:37:20|23028.06|22908.06|23023.95|22903.95|23028.06|22908.06|23023.95|22903.95|10
1638405450000|2021-12-02 00:37:30|23023.64|22903.64|23020.21|22900.21|23024.03|22904.03|23020.21|22900.21|10
1638405460000|2021-12-02 00:37:40|23019.45|22899.45|23012.39|22892.39|23019.45|22899.45|23012.39|22892.39|10
1638405470000|2021-12-02 00:37:50|23010.57|22890.57|23007.09|22887.09|23010.57|22890.57|23006.95|22886.95|10
1638405480000|2021-12-02 00:38:00|23006.63|22886.63|23006.57|22886.57|23007.59|22887.59|23005.9|22885.9|10
1638405490000|2021-12-02 00:38:10|23006.33|22886.33|23004.39|22884.39|23006.8|22886.8|23004.39|22884.39|10
1638405500000|2021-12-02 00:38:20|23003.9|22883.9|23002.92|22882.92|23003.9|22883.9|23002.09|22882.09|10
1638405510000|2021-12-02 00:38:30|23002.27|22882.27|22995.3|22875.3|23002.27|22882.27|22995.3|22875.3|10
1638405520000|2021-12-02 00:38:40|22995.04|22875.04|22992.99|22872.99|22995.55|22875.55|22992.53|22872.53|8
1638405530000|2021-12-02 00:38:50|22992.83|22872.83|22991.67|22871.67|22992.84|22872.84|22991.67|22871.67|10
1638405540000|2021-12-02 00:39:00|22992.64|22872.64|22993.51|22873.51|22994.41|22874.41|22991.03|22871.03|10
1638405550000|2021-12-02 00:39:10|22993.21|22873.21|22988.78|22868.78|22993.39|22873.39|22988.78|22868.78|10
1638405560000|2021-12-02 00:39:20|22988.11|22868.11|22980.6|22860.6|22988.11|22868.11|22980.6|22860.6|10
1638405570000|2021-12-02 00:39:30|22980.17|22860.17|22966.04|22846.04|22980.17|22860.17|22966.04|22846.04|10
1638405580000|2021-12-02 00:39:40|22964.37|22844.37|22959.24|22839.24|22964.37|22844.37|22959.24|22839.24|10
1638405590000|2021-12-02 00:39:50|22958.49|22838.49|22951.61|22831.61|22958.49|22838.49|22951.61|22831.61|9
1638405600000|2021-12-02 00:40:00|22950.42|22830.42|22944.79|22824.79|22950.42|22830.42|22944.79|22824.79|10
1638405610000|2021-12-02 00:40:10|22943.88|22823.88|22940.59|22820.59|22944.06|22824.06|22940.52|22820.52|10
1638405620000|2021-12-02 00:40:20|22939.72|22819.72|22937.05|22817.05|22939.72|22819.72|22937.05|22817.05|10
1638405630000|2021-12-02 00:40:30|22935.39|22815.39|22938.33|22818.33|22939.15|22819.15|22935.09|22815.09|10
1638405640000|2021-12-02 00:40:40|22937.31|22817.31|22939.33|22819.33|22939.33|22819.33|22937.31|22817.31|10
1638405650000|2021-12-02 00:40:50|22938.84|22818.84|22939.29|22819.29|22940.72|22820.72|22938.84|22818.84|10
1638405660000|2021-12-02 00:41:00|22938.5|22818.5|22938.28|22818.28|22939.49|22819.49|22938.13|22818.13|10
1638405670000|2021-12-02 00:41:10|22937.16|22817.16|22940.33|22820.33|22940.33|22820.33|22936.72|22816.72|10
1638405680000|2021-12-02 00:41:20|22941.07|22821.07|22941.58|22821.58|22942.04|22822.04|22940.5|22820.5|10
1638405690000|2021-12-02 00:41:30|22942.51|22822.51|22934.53|22814.53|22942.51|22822.51|22934.53|22814.53|10
1638405700000|2021-12-02 00:41:40|22934.16|22814.16|22932.32|22812.32|22934.16|22814.16|22931.28|22811.28|9
1638405710000|2021-12-02 00:41:50|22930.85|22810.85|22929.31|22809.31|22931|22811|22928.74|22808.74|10
1638405720000|2021-12-02 00:42:00|22929.2|22809.2|22925.86|22805.86|22929.77|22809.77|22925.86|22805.86|10
1638405730000|2021-12-02 00:42:10|22926.62|22806.62|22924.15|22804.15|22926.62|22806.62|22924.15|22804.15|10
1638405740000|2021-12-02 00:42:20|22923.38|22803.38|22921.75|22801.75|22923.72|22803.72|22921.75|22801.75|10
1638405750000|2021-12-02 00:42:30|22921.37|22801.37|22920.33|22800.33|22921.66|22801.66|22919.93|22799.93|10
1638405760000|2021-12-02 00:42:40|22918.1|22798.1|22915.66|22795.66|22918.1|22798.1|22914.52|22794.52|10
1638405770000|2021-12-02 00:42:50|22915.97|22795.97|22917.42|22797.42|22917.42|22797.42|22915.54|22795.54|10
1638405780000|2021-12-02 00:43:00|22917.66|22797.66|22922.55|22802.55|22922.65|22802.65|22917.66|22797.66|10
1638405790000|2021-12-02 00:43:10|22922.98|22802.98|22922.03|22802.03|22922.98|22802.98|22921.93|22801.93|10
1638405800000|2021-12-02 00:43:20|22921.79|22801.79|22924.76|22804.76|22925.05|22805.05|22921.79|22801.79|10
1638405810000|2021-12-02 00:43:30|22924.65|22804.65|22927.29|22807.29|22927.29|22807.29|22923.74|22803.74|10
1638405820000|2021-12-02 00:43:40|22927.69|22807.69|22926.32|22806.32|22927.69|22807.69|22925.94|22805.94|10
1638405830000|2021-12-02 00:43:50|22926.08|22806.08|22934.13|22814.13|22935.64|22815.64|22926.08|22806.08|10
1638405840000|2021-12-02 00:44:00|22933.12|22813.12|22933.41|22813.41|22934.43|22814.43|22933.12|22813.12|10
1638405850000|2021-12-02 00:44:10|22934.06|22814.06|22933.66|22813.66|22935.34|22815.34|22933.66|22813.66|10
1638405860000|2021-12-02 00:44:20|22933.74|22813.74|22934.74|22814.74|22934.74|22814.74|22933.11|22813.11|9
1638405870000|2021-12-02 00:44:30|22935.1|22815.1|22937.07|22817.07|22937.07|22817.07|22934.71|22814.71|10
1638405880000|2021-12-02 00:44:40|22936.1|22816.1|22933.97|22813.97|22936.21|22816.21|22933.97|22813.97|9
1638405890000|2021-12-02 00:44:50|22933.82|22813.82|22933.27|22813.27|22933.9|22813.9|22932.55|22812.55|10
1638405900000|2021-12-02 00:45:00|22933.81|22813.81|22931.71|22811.71|22933.81|22813.81|22931.71|22811.71|10
1638405910000|2021-12-02 00:45:10|22931.53|22811.53|22928.85|22808.85|22931.53|22811.53|22928.39|22808.39|10
1638405920000|2021-12-02 00:45:20|22928.31|22808.31|22928.7|22808.7|22929.45|22809.45|22928.31|22808.31|10
1638405930000|2021-12-02 00:45:30|22928.22|22808.22|22925.17|22805.17|22928.23|22808.23|22925.17|22805.17|10
1638405940000|2021-12-02 00:45:40|22925.91|22805.91|22923.28|22803.28|22925.91|22805.91|22923.24|22803.24|10
1638405950000|2021-12-02 00:45:50|22922.71|22802.71|22924.56|22804.56|22924.56|22804.56|22922.71|22802.71|10
1638405960000|2021-12-02 00:46:00|22924.63|22804.63|22920.97|22800.97|22924.63|22804.63|22920.97|22800.97|10
1638405970000|2021-12-02 00:46:10|22920.36|22800.36|22914.14|22794.14|22920.42|22800.42|22913.78|22793.78|10
1638405980000|2021-12-02 00:46:20|22913.36|22793.36|22913.29|22793.29|22913.36|22793.36|22912.51|22792.51|10
1638405990000|2021-12-02 00:46:30|22912.87|22792.87|22916.11|22796.11|22916.5|22796.5|22912.84|22792.84|10
1638406000000|2021-12-02 00:46:40|22916.37|22796.37|22909.28|22789.28|22917.36|22797.36|22909.28|22789.28|10
1638406010000|2021-12-02 00:46:50|22908.89|22788.89|22912.33|22792.33|22913.5|22793.5|22908.89|22788.89|10
1638406020000|2021-12-02 00:47:00|22911.72|22791.72|22912.99|22792.99|22913.03|22793.03|22911.72|22791.72|10
1638406030000|2021-12-02 00:47:10|22913.35|22793.35|22913.46|22793.46|22915.24|22795.24|22913.35|22793.35|9
1638406040000|2021-12-02 00:47:20|22912.99|22792.99|22914.21|22794.21|22914.21|22794.21|22912.05|22792.05|10
1638406050000|2021-12-02 00:47:30|22914.41|22794.41|22913.85|22793.85|22914.41|22794.41|22912.34|22792.34|10
1638406060000|2021-12-02 00:47:40|22914.65|22794.65|22914.55|22794.55|22914.65|22794.65|22913.12|22793.12|10
1638406070000|2021-12-02 00:47:50|22914.96|22794.96|22918.37|22798.37|22918.51|22798.51|22914.96|22794.96|10
1638406080000|2021-12-02 00:48:00|22919.12|22799.12|22922.34|22802.34|22922.81|22802.81|22919.12|22799.12|10
1638406090000|2021-12-02 00:48:10|22921.42|22801.42|22918.85|22798.85|22921.42|22801.42|22918.72|22798.72|10
1638406100000|2021-12-02 00:48:20|22917.3|22797.3|22917.67|22797.67|22917.67|22797.67|22916.58|22796.58|10
1638406110000|2021-12-02 00:48:30|22917.86|22797.86|22916.29|22796.29|22917.86|22797.86|22916.07|22796.07|10
1638406120000|2021-12-02 00:48:40|22916.63|22796.63|22916.04|22796.04|22916.63|22796.63|22914.96|22794.96|10
1638406130000|2021-12-02 00:48:50|22915.66|22795.66|22914.55|22794.55|22915.74|22795.74|22914.3|22794.3|10
1638406140000|2021-12-02 00:49:00|22914.56|22794.56|22914.17|22794.17|22914.73|22794.73|22914.17|22794.17|9
1638406150000|2021-12-02 00:49:10|22914.14|22794.14|22912.23|22792.23|22914.14|22794.14|22912.17|22792.17|10
1638406160000|2021-12-02 00:49:20|22911.14|22791.14|22904.86|22784.86|22911.14|22791.14|22904.86|22784.86|10
1638406170000|2021-12-02 00:49:30|22903.88|22783.88|22893.05|22773.05|22903.88|22783.88|22893.05|22773.05|10
1638406180000|2021-12-02 00:49:40|22892.72|22772.72|22889.46|22769.46|22893.54|22773.54|22889.46|22769.46|9
1638406190000|2021-12-02 00:49:50|22890.09|22770.09|22884.36|22764.36|22890.2|22770.2|22884.36|22764.36|10
1638406200000|2021-12-02 00:50:00|22881.53|22761.53|22879.68|22759.68|22882.32|22762.32|22878.87|22758.87|10
1638406210000|2021-12-02 00:50:10|22878.66|22758.66|22877.74|22757.74|22878.66|22758.66|22877.74|22757.74|9
1638406220000|2021-12-02 00:50:20|22877.64|22757.64|22878.42|22758.42|22878.42|22758.42|22877.58|22757.58|10
1638406230000|2021-12-02 00:50:30|22878.46|22758.46|22875.04|22755.04|22879.18|22759.18|22875.04|22755.04|10
1638406240000|2021-12-02 00:50:40|22874.47|22754.47|22869.89|22749.89|22874.74|22754.74|22869.89|22749.89|10
1638406250000|2021-12-02 00:50:50|22869.33|22749.33|22862.95|22742.95|22869.33|22749.33|22862.83|22742.83|10
1638406260000|2021-12-02 00:51:00|22861.61|22741.61|22863.58|22743.58|22863.58|22743.58|22861.31|22741.31|10
1638406270000|2021-12-02 00:51:10|22863.3|22743.3|22866.77|22746.77|22866.83|22746.83|22863.3|22743.3|9
1638406280000|2021-12-02 00:51:20|22870.1|22750.1|22876.08|22756.08|22876.63|22756.63|22869.98|22749.98|9
1638406290000|2021-12-02 00:51:30|22875.98|22755.98|22876.99|22756.99|22878.18|22758.18|22875.98|22755.98|9
1638406300000|2021-12-02 00:51:40|22876.78|22756.78|22874.23|22754.23|22876.78|22756.78|22873.84|22753.84|10
1638406310000|2021-12-02 00:51:50|22873.93|22753.93|22875.16|22755.16|22875.16|22755.16|22873.93|22753.93|10
1638406320000|2021-12-02 00:52:00|22875.41|22755.41|22877.75|22757.75|22878.02|22758.02|22875.41|22755.41|10
1638406330000|2021-12-02 00:52:10|22877.36|22757.36|22878.34|22758.34|22878.34|22758.34|22875.71|22755.71|10
1638406340000|2021-12-02 00:52:20|22878.08|22758.08|22879.37|22759.37|22879.51|22759.51|22877.54|22757.54|9
1638406350000|2021-12-02 00:52:30|22880.93|22760.93|22882.77|22762.77|22883.75|22763.75|22880.93|22760.93|10
1638406360000|2021-12-02 00:52:40|22883.84|22763.84|22885.82|22765.82|22885.82|22765.82|22883.84|22763.84|10
1638406370000|2021-12-02 00:52:50|22885.5|22765.5|22893.09|22773.09|22893.09|22773.09|22885.5|22765.5|10
1638406380000|2021-12-02 00:53:00|22893.27|22773.27|22898.87|22778.87|22898.87|22778.87|22893.01|22773.01|10
1638406390000|2021-12-02 00:53:10|22899.24|22779.24|22900.45|22780.45|22900.45|22780.45|22898.69|22778.69|10
1638406400000|2021-12-02 00:53:20|22898.2|22778.2|22905.54|22785.54|22905.86|22785.86|22898.03|22778.03|9
1638406410000|2021-12-02 00:53:30|22906.2|22786.2|22906.63|22786.63|22907.05|22787.05|22905.72|22785.72|10
1638406420000|2021-12-02 00:53:40|22906.31|22786.31|22903.59|22783.59|22906.5|22786.5|22903.55|22783.55|10
1638406430000|2021-12-02 00:53:50|22902.28|22782.28|22905.19|22785.19|22905.3|22785.3|22901.88|22781.88|10
1638406440000|2021-12-02 00:54:00|22905.84|22785.84|22905.09|22785.09|22906.03|22786.03|22904.42|22784.42|10
1638406450000|2021-12-02 00:54:10|22906.34|22786.34|22907.17|22787.17|22908.13|22788.13|22906.34|22786.34|10
1638406460000|2021-12-02 00:54:20|22907.44|22787.44|22907.76|22787.76|22907.76|22787.76|22906.09|22786.09|10
1638406470000|2021-12-02 00:54:30|22907.83|22787.83|22914.43|22794.43|22914.43|22794.43|22907.83|22787.83|10
1638406480000|2021-12-02 00:54:40|22913.91|22793.91|22915.7|22795.7|22915.7|22795.7|22913.91|22793.91|10
1638406490000|2021-12-02 00:54:50|22915.54|22795.54|22915.28|22795.28|22915.99|22795.99|22914.85|22794.85|9
1638406500000|2021-12-02 00:55:00|22914.86|22794.86|22920.61|22800.61|22920.61|22800.61|22914.86|22794.86|10
1638406510000|2021-12-02 00:55:10|22920.59|22800.59|22922.6|22802.6|22922.6|22802.6|22920.37|22800.37|10
1638406520000|2021-12-02 00:55:20|22924.07|22804.07|22940.06|22820.06|22940.06|22820.06|22924.07|22804.07|10
1638406530000|2021-12-02 00:55:30|22940.13|22820.13|22956.7|22836.7|22956.7|22836.7|22940.13|22820.13|10
1638406540000|2021-12-02 00:55:40|22957.7|22837.7|22963.56|22843.56|22963.56|22843.56|22957.7|22837.7|10
1638406550000|2021-12-02 00:55:50|22963.84|22843.84|22970.57|22850.57|22970.57|22850.57|22963.84|22843.84|10
1638406560000|2021-12-02 00:56:00|22970.7|22850.7|22978.52|22858.52|22978.64|22858.64|22969.66|22849.66|10
1638406570000|2021-12-02 00:56:10|22979.84|22859.84|22985.33|22865.33|22985.75|22865.75|22979.84|22859.84|10
1638406580000|2021-12-02 00:56:20|22985.91|22865.91|22991.25|22871.25|22991.25|22871.25|22985.91|22865.91|10
1638406590000|2021-12-02 00:56:30|22991.05|22871.05|22988.11|22868.11|22991.05|22871.05|22987.45|22867.45|10
1638406600000|2021-12-02 00:56:40|22987.01|22867.01|22994.36|22874.36|22994.55|22874.55|22986.41|22866.41|10
1638406610000|2021-12-02 00:56:50|22994.65|22874.65|22995.58|22875.58|22995.58|22875.58|22994.65|22874.65|10
1638406620000|2021-12-02 00:57:00|22995.96|22875.96|22995.24|22875.24|22997.55|22877.55|22995.24|22875.24|10
1638406630000|2021-12-02 00:57:10|22994.99|22874.99|22993.81|22873.81|22995.24|22875.24|22993.02|22873.02|10
1638406640000|2021-12-02 00:57:20|22993.75|22873.75|22991.45|22871.45|22995.39|22875.39|22991.45|22871.45|10
1638406650000|2021-12-02 00:57:30|22991.26|22871.26|22987.52|22867.52|22991.26|22871.26|22987.52|22867.52|10
1638406660000|2021-12-02 00:57:40|22987.83|22867.83|22990.83|22870.83|22990.83|22870.83|22987.83|22867.83|10
1638406670000|2021-12-02 00:57:50|22991.26|22871.26|22991.01|22871.01|22991.74|22871.74|22990.86|22870.86|10
1638406680000|2021-12-02 00:58:00|22991.64|22871.64|22992.79|22872.79|22993.06|22873.06|22991.64|22871.64|10
1638406690000|2021-12-02 00:58:10|22993.2|22873.2|22993.92|22873.92|22993.92|22873.92|22992.79|22872.79|9
1638406700000|2021-12-02 00:58:20|22994.19|22874.19|22991.03|22871.03|22994.19|22874.19|22991.03|22871.03|10
1638406710000|2021-12-02 00:58:30|22990.11|22870.11|22987.72|22867.72|22990.11|22870.11|22987.72|22867.72|10
1638406720000|2021-12-02 00:58:40|22987.89|22867.89|22986.54|22866.54|22988.81|22868.81|22986.16|22866.16|10
1638406730000|2021-12-02 00:58:50|22982.52|22862.52|22980.95|22860.95|22984.01|22864.01|22980.9|22860.9|10
1638406740000|2021-12-02 00:59:00|22980.52|22860.52|22982.27|22862.27|22982.44|22862.44|22980.36|22860.36|10
1638406750000|2021-12-02 00:59:10|22983.29|22863.29|22987.65|22867.65|22987.65|22867.65|22983.29|22863.29|10
1638406760000|2021-12-02 00:59:20|22987.02|22867.02|22991.31|22871.31|22991.31|22871.31|22986.77|22866.77|10
1638406770000|2021-12-02 00:59:30|22991.64|22871.64|22999.1|22879.1|22999.1|22879.1|22991.64|22871.64|10
1638406780000|2021-12-02 00:59:40|22999.82|22879.82|23006.47|22886.47|23006.88|22886.88|22999.82|22879.82|10
1638406790000|2021-12-02 00:59:50|23006.84|22886.84|23019.87|22899.87|23019.87|22899.87|23006.84|22886.84|10
1638406800000|2021-12-02 01:00:00|23020.59|22900.59|23027.05|22907.05|23027.05|22907.05|23020.59|22900.59|10
1638406810000|2021-12-02 01:00:10|23025.44|22905.44|23022.57|22902.57|23025.94|22905.94|23022.57|22902.57|10
1638406820000|2021-12-02 01:00:20|23020.77|22900.77|23017.65|22897.65|23020.77|22900.77|23015.81|22895.81|10
1638406830000|2021-12-02 01:00:30|23018.03|22898.03|23017.7|22897.7|23019.1|22899.1|23017.52|22897.52|10
1638406840000|2021-12-02 01:00:40|23016.55|22896.55|23014.68|22894.68|23018.33|22898.33|23014.46|22894.46|10
1638406850000|2021-12-02 01:00:50|23014.23|22894.23|23011.1|22891.1|23015.94|22895.94|23011.1|22891.1|10
1638406860000|2021-12-02 01:01:00|23009.54|22889.54|22997.34|22877.34|23009.54|22889.54|22997.34|22877.34|10
1638406870000|2021-12-02 01:01:10|22996.2|22876.2|22990.4|22870.4|22996.2|22876.2|22990.35|22870.35|10
1638406880000|2021-12-02 01:01:20|22991.36|22871.36|22984.39|22864.39|22991.36|22871.36|22984.39|22864.39|10
1638406890000|2021-12-02 01:01:30|22984.19|22864.19|22981.86|22861.86|22984.19|22864.19|22981.58|22861.58|10
1638406900000|2021-12-02 01:01:40|22981.67|22861.67|22978.81|22858.81|22982.16|22862.16|22978.57|22858.57|10
1638406910000|2021-12-02 01:01:50|22978.51|22858.51|22970.72|22850.72|22978.51|22858.51|22970.72|22850.72|10
1638406920000|2021-12-02 01:02:00|22970.31|22850.31|22970.63|22850.63|22970.63|22850.63|22970.01|22850.01|10
1638406930000|2021-12-02 01:02:10|22970.57|22850.57|22965.76|22845.76|22970.57|22850.57|22965.76|22845.76|10
1638406940000|2021-12-02 01:02:20|22965.01|22845.01|22960.4|22840.4|22965.01|22845.01|22958.42|22838.42|10
1638406950000|2021-12-02 01:02:30|22960.33|22840.33|22956.07|22836.07|22960.57|22840.57|22954.96|22834.96|10
1638406960000|2021-12-02 01:02:40|22956.5|22836.5|22963.6|22843.6|22963.6|22843.6|22956.5|22836.5|9
1638406970000|2021-12-02 01:02:50|22964.38|22844.38|22964.71|22844.71|22965.32|22845.32|22963.76|22843.76|10
1638406980000|2021-12-02 01:03:00|22966.24|22846.24|22970.41|22850.41|22970.49|22850.49|22966.24|22846.24|10
1638406990000|2021-12-02 01:03:10|22973.63|22853.63|22974.73|22854.73|22975.46|22855.46|22973.63|22853.63|10
1638407000000|2021-12-02 01:03:20|22974.65|22854.65|22974.06|22854.06|22975.18|22855.18|22974.06|22854.06|10
1638407010000|2021-12-02 01:03:30|22974.18|22854.18|22974.39|22854.39|22974.56|22854.56|22973.47|22853.47|10
1638407020000|2021-12-02 01:03:40|22974.36|22854.36|22973.13|22853.13|22974.37|22854.37|22972.6|22852.6|10
1638407030000|2021-12-02 01:03:50|22973.11|22853.11|22971.18|22851.18|22973.11|22853.11|22970.2|22850.2|10
1638407040000|2021-12-02 01:04:00|22970.83|22850.83|22970|22850|22970.83|22850.83|22969.23|22849.23|10
1638407050000|2021-12-02 01:04:10|22970.29|22850.29|22967.36|22847.36|22970.29|22850.29|22967.36|22847.36|10
1638407060000|2021-12-02 01:04:20|22967.97|22847.97|22967.19|22847.19|22968.61|22848.61|22966.79|22846.79|10
1638407070000|2021-12-02 01:04:30|22966.9|22846.9|22967.35|22847.35|22967.9|22847.9|22966.67|22846.67|10
1638407080000|2021-12-02 01:04:40|22967.68|22847.68|22964.75|22844.75|22967.68|22847.68|22964.75|22844.75|10
1638407090000|2021-12-02 01:04:50|22964.31|22844.31|22965.17|22845.17|22965.17|22845.17|22963.65|22843.65|9
1638407100000|2021-12-02 01:05:00|22965.1|22845.1|22962.77|22842.77|22965.87|22845.87|22962.77|22842.77|10
1638407110000|2021-12-02 01:05:10|22962.41|22842.41|22961.43|22841.43|22963.31|22843.31|22961.43|22841.43|10
1638407120000|2021-12-02 01:05:20|22961.5|22841.5|22959.71|22839.71|22961.5|22841.5|22959.16|22839.16|10
1638407130000|2021-12-02 01:05:30|22959.27|22839.27|22958.87|22838.87|22959.31|22839.31|22958.54|22838.54|10
1638407140000|2021-12-02 01:05:40|22958.83|22838.83|22954.27|22834.27|22958.83|22838.83|22954.2|22834.2|10
1638407150000|2021-12-02 01:05:50|22954.45|22834.45|22954.66|22834.66|22955.35|22835.35|22954.32|22834.32|10
1638407160000|2021-12-02 01:06:00|22955.5|22835.5|22952.42|22832.42|22955.5|22835.5|22952.36|22832.36|10
1638407170000|2021-12-02 01:06:10|22952.69|22832.69|22950.3|22830.3|22952.95|22832.95|22949.75|22829.75|10
1638407180000|2021-12-02 01:06:20|22951.15|22831.15|22950.57|22830.57|22951.9|22831.9|22950.33|22830.33|10
1638407190000|2021-12-02 01:06:30|22951.37|22831.37|22950.35|22830.35|22951.37|22831.37|22949.99|22829.99|10
1638407200000|2021-12-02 01:06:40|22950.22|22830.22|22950.35|22830.35|22951.37|22831.37|22950.08|22830.08|10
1638407210000|2021-12-02 01:06:50|22950.38|22830.38|22943.42|22823.42|22950.38|22830.38|22943.42|22823.42|10
1638407220000|2021-12-02 01:07:00|22942.34|22822.34|22940.71|22820.71|22942.7|22822.7|22940.71|22820.71|9
1638407230000|2021-12-02 01:07:10|22939.27|22819.27|22933.1|22813.1|22939.27|22819.27|22933.1|22813.1|10
1638407240000|2021-12-02 01:07:20|22932.71|22812.71|22924.21|22804.21|22932.71|22812.71|22923.96|22803.96|10
1638407250000|2021-12-02 01:07:30|22924.54|22804.54|22921.72|22801.72|22924.54|22804.54|22921.13|22801.13|10
1638407260000|2021-12-02 01:07:40|22921.58|22801.58|22923.1|22803.1|22923.76|22803.76|22921.58|22801.58|10
1638407270000|2021-12-02 01:07:50|22923.29|22803.29|22922.85|22802.85|22923.29|22803.29|22922.27|22802.27|10
1638407280000|2021-12-02 01:08:00|22922.91|22802.91|22923.42|22803.42|22923.73|22803.73|22922.34|22802.34|10
1638407290000|2021-12-02 01:08:10|22922.68|22802.68|22922.14|22802.14|22923.46|22803.46|22922.14|22802.14|10
1638407300000|2021-12-02 01:08:20|22921.89|22801.89|22920.38|22800.38|22921.89|22801.89|22919.56|22799.56|10
1638407310000|2021-12-02 01:08:30|22920.02|22800.02|22920.26|22800.26|22921.1|22801.1|22919.85|22799.85|10
1638407320000|2021-12-02 01:08:40|22920.56|22800.56|22925.35|22805.35|22925.35|22805.35|22920.3|22800.3|10
1638407330000|2021-12-02 01:08:50|22926.5|22806.5|22938.85|22818.85|22938.9|22818.9|22926.5|22806.5|10
1638407340000|2021-12-02 01:09:00|22937.32|22817.32|22945.31|22825.31|22945.37|22825.37|22937.32|22817.32|10
1638407350000|2021-12-02 01:09:10|22945.41|22825.41|22946.32|22826.32|22946.32|22826.32|22944.01|22824.01|10
1638407360000|2021-12-02 01:09:20|22946.13|22826.13|22952.12|22832.12|22952.12|22832.12|22946.13|22826.13|10
1638407370000|2021-12-02 01:09:30|22951.46|22831.46|22954.03|22834.03|22954.03|22834.03|22951.46|22831.46|10
1638407380000|2021-12-02 01:09:40|22953.64|22833.64|22952.85|22832.85|22953.98|22833.98|22952.77|22832.77|9
1638407390000|2021-12-02 01:09:50|22952.83|22832.83|22948.34|22828.34|22952.83|22832.83|22948.03|22828.03|10
1638407400000|2021-12-02 01:10:00|22948.35|22828.35|22949.93|22829.93|22950.38|22830.38|22948.35|22828.35|10
1638407410000|2021-12-02 01:10:10|22950.12|22830.12|22957|22837|22957|22837|22950.12|22830.12|9
1638407420000|2021-12-02 01:10:20|22958.59|22838.59|22971.87|22851.87|22972.12|22852.12|22958.59|22838.59|10
1638407430000|2021-12-02 01:10:30|22971.08|22851.08|22980.48|22860.48|22981.84|22861.84|22971.08|22851.08|10
1638407440000|2021-12-02 01:10:40|22981.04|22861.04|22983.92|22863.92|22984.89|22864.89|22980.13|22860.13|10
1638407450000|2021-12-02 01:10:50|22984.25|22864.25|22989.37|22869.37|22989.5|22869.5|22984.25|22864.25|9
1638407460000|2021-12-02 01:11:00|22988.94|22868.94|22990.54|22870.54|22990.54|22870.54|22988.94|22868.94|9
1638407470000|2021-12-02 01:11:10|22990.52|22870.52|22991.43|22871.43|22991.66|22871.66|22990.14|22870.14|10
1638407480000|2021-12-02 01:11:20|22991.58|22871.58|22995.39|22875.39|22995.46|22875.46|22991.58|22871.58|10
1638407490000|2021-12-02 01:11:30|22999.05|22879.05|23001.91|22881.91|23002.92|22882.92|22998.89|22878.89|9
1638407500000|2021-12-02 01:11:40|23002.21|22882.21|23005.04|22885.04|23005.04|22885.04|23002.21|22882.21|10
1638407510000|2021-12-02 01:11:50|23004.79|22884.79|23009.82|22889.82|23009.82|22889.82|23004.79|22884.79|10
1638407520000|2021-12-02 01:12:00|23010.21|22890.21|23012.01|22892.01|23012.01|22892.01|23010.17|22890.17|10
1638407530000|2021-12-02 01:12:10|23009.79|22889.79|23013.81|22893.81|23013.81|22893.81|23009.79|22889.79|10
1638407540000|2021-12-02 01:12:20|23014.19|22894.19|23018.39|22898.39|23018.39|22898.39|23014.19|22894.19|10
1638407550000|2021-12-02 01:12:30|23021.06|22901.06|23021.17|22901.17|23022.66|22902.66|23019.84|22899.84|10
1638407560000|2021-12-02 01:12:40|23021.54|22901.54|23018.6|22898.6|23021.54|22901.54|23018.57|22898.57|8
1638407570000|2021-12-02 01:12:50|23018.45|22898.45|23017.37|22897.37|23018.92|22898.92|23017.37|22897.37|7
1638407580000|2021-12-02 01:13:00|23016.71|22896.71|23010.25|22890.25|23016.71|22896.71|23010.25|22890.25|9
1638407590000|2021-12-02 01:13:10|23010.6|22890.6|23009.87|22889.87|23012.27|22892.27|23009.87|22889.87|10
1638407600000|2021-12-02 01:13:20|23009.35|22889.35|23002.56|22882.56|23009.35|22889.35|23002.56|22882.56|10
1638407610000|2021-12-02 01:13:30|23003.84|22883.84|23000.68|22880.68|23003.84|22883.84|23000.68|22880.68|9
1638407620000|2021-12-02 01:13:40|23001.88|22881.88|23002.15|22882.15|23002.81|22882.81|23001.29|22881.29|10
1638407630000|2021-12-02 01:13:50|23001.76|22881.76|23005.64|22885.64|23005.64|22885.64|23001.76|22881.76|9
1638407640000|2021-12-02 01:14:00|23006.19|22886.19|23008.06|22888.06|23008.76|22888.76|23005.95|22885.95|10
1638407650000|2021-12-02 01:14:10|23008.49|22888.49|23013.27|22893.27|23013.47|22893.47|23008.49|22888.49|10
1638407660000|2021-12-02 01:14:20|23013.74|22893.74|23015.26|22895.26|23015.77|22895.77|23013.74|22893.74|10
1638407670000|2021-12-02 01:14:30|23015.14|22895.14|23019.22|22899.22|23019.22|22899.22|23014.81|22894.81|10
1638407680000|2021-12-02 01:14:40|23020.56|22900.56|23025.76|22905.76|23025.76|22905.76|23020.56|22900.56|10
1638407690000|2021-12-02 01:14:50|23024.97|22904.97|23028.51|22908.51|23028.57|22908.57|23024.88|22904.88|10
1638407700000|2021-12-02 01:15:00|23028.98|22908.98|23031.49|22911.49|23032.47|22912.47|23028.86|22908.86|10
1638407710000|2021-12-02 01:15:10|23031.13|22911.13|23030.93|22910.93|23031.49|22911.49|23028.55|22908.55|9
1638407720000|2021-12-02 01:15:20|23029.86|22909.86|23031.73|22911.73|23031.75|22911.75|23029.86|22909.86|10
1638407730000|2021-12-02 01:15:30|23032.19|22912.19|23029.79|22909.79|23032.77|22912.77|23029.79|22909.79|10
1638407740000|2021-12-02 01:15:40|23029.39|22909.39|23024.02|22904.02|23029.39|22909.39|23024.02|22904.02|10
1638407750000|2021-12-02 01:15:50|23023.9|22903.9|23017.26|22897.26|23023.9|22903.9|23017.26|22897.26|10
1638407760000|2021-12-02 01:16:00|23016.52|22896.52|23007.47|22887.47|23016.52|22896.52|23006.51|22886.51|10
1638407770000|2021-12-02 01:16:10|23007.86|22887.86|23006.53|22886.53|23007.86|22887.86|23004.76|22884.76|10
1638407780000|2021-12-02 01:16:20|23005.36|22885.36|23009.44|22889.44|23009.93|22889.93|23005.36|22885.36|10
1638407790000|2021-12-02 01:16:30|23009.42|22889.42|23007.21|22887.21|23009.59|22889.59|23007.06|22887.06|10
1638407800000|2021-12-02 01:16:40|23006.67|22886.67|23002.68|22882.68|23006.67|22886.67|23002.68|22882.68|10
1638407810000|2021-12-02 01:16:50|23002.41|22882.41|22999.23|22879.23|23002.41|22882.41|22999.23|22879.23|10
1638407820000|2021-12-02 01:17:00|22998.86|22878.86|22997.03|22877.03|22998.86|22878.86|22996.49|22876.49|10
1638407830000|2021-12-02 01:17:10|22996.9|22876.9|23003.12|22883.12|23003.12|22883.12|22996.89|22876.89|9
1638407840000|2021-12-02 01:17:20|23003.76|22883.76|23011.53|22891.53|23012.31|22892.31|23003.76|22883.76|10
1638407850000|2021-12-02 01:17:30|23011.93|22891.93|23015.83|22895.83|23015.83|22895.83|23011.93|22891.93|10
1638407860000|2021-12-02 01:17:40|23016.43|22896.43|23018.58|22898.58|23018.83|22898.83|23016.43|22896.43|10
1638407870000|2021-12-02 01:17:50|23018.77|22898.77|23018.86|22898.86|23019.47|22899.47|23018.63|22898.63|10
1638407880000|2021-12-02 01:18:00|23018.74|22898.74|23016.93|22896.93|23018.98|22898.98|23016.93|22896.93|10
1638407890000|2021-12-02 01:18:10|23016.51|22896.51|23016.24|22896.24|23017.22|22897.22|23015.69|22895.69|10
1638407900000|2021-12-02 01:18:20|23016.85|22896.85|23017.22|22897.22|23018.15|22898.15|23016.8|22896.8|10
1638407910000|2021-12-02 01:18:30|23016.91|22896.91|23013.01|22893.01|23016.91|22896.91|23012.06|22892.06|9
1638407920000|2021-12-02 01:18:40|23013.08|22893.08|23015.97|22895.97|23016.26|22896.26|23013.08|22893.08|10
1638407930000|2021-12-02 01:18:50|23017.83|22897.83|23019.38|22899.38|23020.28|22900.28|23017.75|22897.75|10
1638407940000|2021-12-02 01:19:00|23020.03|22900.03|23027.47|22907.47|23028.21|22908.21|23020.03|22900.03|10
1638407950000|2021-12-02 01:19:10|23027.87|22907.87|23026.89|22906.89|23027.87|22907.87|23026.4|22906.4|10
1638407960000|2021-12-02 01:19:20|23027.42|22907.42|23030.6|22910.6|23030.6|22910.6|23027.13|22907.13|10
1638407970000|2021-12-02 01:19:30|23030.46|22910.46|23036.06|22916.06|23036.06|22916.06|23030.46|22910.46|10
1638407980000|2021-12-02 01:19:40|23035.33|22915.33|23036.77|22916.77|23036.77|22916.77|23034.21|22914.21|10
1638407990000|2021-12-02 01:19:50|23036.61|22916.61|23040.97|22920.97|23042.04|22922.04|23036.61|22916.61|10
1638408000000|2021-12-02 01:20:00|23041.08|22921.08|23042.11|22922.11|23043.18|22923.18|23041.08|22921.08|10
1638408010000|2021-12-02 01:20:10|23040.24|22920.24|23038.95|22918.95|23041.39|22921.39|23038.95|22918.95|10
1638408020000|2021-12-02 01:20:20|23039.12|22919.12|23038.4|22918.4|23039.12|22919.12|23038.4|22918.4|10
1638408030000|2021-12-02 01:20:30|23038.84|22918.84|23036.61|22916.61|23038.84|22918.84|23036.61|22916.61|9
1638408040000|2021-12-02 01:20:40|23035.58|22915.58|23031.6|22911.6|23035.69|22915.69|23031.6|22911.6|9
1638408050000|2021-12-02 01:20:50|23031.69|22911.69|23030.69|22910.69|23031.69|22911.69|23029.14|22909.14|10
1638408060000|2021-12-02 01:21:00|23030.66|22910.66|23028.81|22908.81|23030.66|22910.66|23027.9|22907.9|10
1638408070000|2021-12-02 01:21:10|23028.89|22908.89|23029.88|22909.88|23030.67|22910.67|23028.89|22908.89|10
1638408080000|2021-12-02 01:21:20|23029.87|22909.87|23030.6|22910.6|23030.87|22910.87|23029.87|22909.87|10
1638408090000|2021-12-02 01:21:30|23029.93|22909.93|23025.3|22905.3|23029.93|22909.93|23025.3|22905.3|10
1638408100000|2021-12-02 01:21:40|23025.25|22905.25|23022.58|22902.58|23025.62|22905.62|23021.91|22901.91|9
1638408110000|2021-12-02 01:21:50|23022.73|22902.73|23021.81|22901.81|23022.73|22902.73|23021.3|22901.3|10
1638408120000|2021-12-02 01:22:00|23021.97|22901.97|23021.75|22901.75|23022.52|22902.52|23021.37|22901.37|10
1638408130000|2021-12-02 01:22:10|23021.49|22901.49|23024.83|22904.83|23024.83|22904.83|23021.49|22901.49|10
1638408140000|2021-12-02 01:22:20|23024.78|22904.78|23022.95|22902.95|23024.78|22904.78|23022.26|22902.26|10
1638408150000|2021-12-02 01:22:30|23022.4|22902.4|23019.1|22899.1|23022.4|22902.4|23019.1|22899.1|10
1638408160000|2021-12-02 01:22:40|23019.22|22899.22|23016.17|22896.17|23019.22|22899.22|23016.13|22896.13|10
1638408170000|2021-12-02 01:22:50|23016.77|22896.77|23017.91|22897.91|23017.91|22897.91|23016.45|22896.45|9
1638408180000|2021-12-02 01:23:00|23017.56|22897.56|23015.09|22895.09|23017.62|22897.62|23015.09|22895.09|10
1638408190000|2021-12-02 01:23:10|23015.39|22895.39|23013.27|22893.27|23015.49|22895.49|23013.2|22893.2|10
1638408200000|2021-12-02 01:23:20|23013.49|22893.49|23009.63|22889.63|23013.49|22893.49|23009.63|22889.63|10
1638408210000|2021-12-02 01:23:30|23009.28|22889.28|23006.78|22886.78|23009.47|22889.47|23006.52|22886.52|10
1638408220000|2021-12-02 01:23:40|23006.82|22886.82|23002.03|22882.03|23006.82|22886.82|23001.73|22881.73|9
1638408230000|2021-12-02 01:23:50|23002.33|22882.33|23002.29|22882.29|23002.6|22882.6|23001.82|22881.82|9
1638408240000|2021-12-02 01:24:00|23001.38|22881.38|23004.96|22884.96|23005.61|22885.61|23001.38|22881.38|10
1638408250000|2021-12-02 01:24:10|23005.39|22885.39|23002.4|22882.4|23005.39|22885.39|23002.4|22882.4|10
1638408260000|2021-12-02 01:24:20|23002.75|22882.75|23001.4|22881.4|23002.81|22882.81|23000.68|22880.68|10
1638408270000|2021-12-02 01:24:30|23001.48|22881.48|22998.21|22878.21|23001.48|22881.48|22997.9|22877.9|10
1638408280000|2021-12-02 01:24:40|22998.91|22878.91|23001.79|22881.79|23001.79|22881.79|22998.91|22878.91|10
1638408290000|2021-12-02 01:24:50|23002.38|22882.38|23001.41|22881.41|23002.38|22882.38|23000.69|22880.69|10
1638408300000|2021-12-02 01:25:00|23000.88|22880.88|23000.74|22880.74|23001.57|22881.57|23000.73|22880.73|10
1638408310000|2021-12-02 01:25:10|23000.96|22880.96|23003.4|22883.4|23003.4|22883.4|23000.29|22880.29|10
1638408320000|2021-12-02 01:25:20|23004.04|22884.04|23034.95|22914.95|23034.95|22914.95|23004.04|22884.04|10
1638408330000|2021-12-02 01:25:30|23035.78|22915.78|23050.83|22930.83|23050.83|22930.83|23035.78|22915.78|10
1638408340000|2021-12-02 01:25:40|23051.69|22931.69|23059.82|22939.82|23059.82|22939.82|23050.38|22930.38|10
1638408350000|2021-12-02 01:25:50|23060.08|22940.08|23069.6|22949.6|23069.6|22949.6|23060.08|22940.08|10
1638408360000|2021-12-02 01:26:00|23071.26|22951.26|23069.63|22949.63|23072.28|22952.28|23069.63|22949.63|10
1638408370000|2021-12-02 01:26:10|23070.04|22950.04|23073.27|22953.27|23073.27|22953.27|23069.31|22949.31|10
1638408380000|2021-12-02 01:26:20|23073.73|22953.73|23079.57|22959.57|23079.57|22959.57|23073.52|22953.52|10
1638408390000|2021-12-02 01:26:30|23081.22|22961.22|23086.62|22966.62|23086.62|22966.62|23081.22|22961.22|10
1638408400000|2021-12-02 01:26:40|23086.11|22966.11|23086.74|22966.74|23086.74|22966.74|23086.11|22966.11|10
1638408410000|2021-12-02 01:26:50|23086.89|22966.89|23090.61|22970.61|23090.61|22970.61|23086.44|22966.44|10
1638408420000|2021-12-02 01:27:00|23090.78|22970.78|23093.64|22973.64|23093.84|22973.84|23090.78|22970.78|10
1638408430000|2021-12-02 01:27:10|23093.51|22973.51|23099.48|22979.48|23099.48|22979.48|23093.51|22973.51|10
1638408440000|2021-12-02 01:27:20|23099.43|22979.43|23107.71|22987.71|23107.71|22987.71|23099.43|22979.43|10
1638408450000|2021-12-02 01:27:30|23107.86|22987.86|23115.93|22995.93|23115.93|22995.93|23107.86|22987.86|10
1638408460000|2021-12-02 01:27:40|23116.5|22996.5|23115.9|22995.9|23117.76|22997.76|23115.84|22995.84|10
1638408470000|2021-12-02 01:27:50|23116.09|22996.09|23116.23|22996.23|23116.53|22996.53|23115.15|22995.15|10
1638408480000|2021-12-02 01:28:00|23115.8|22995.8|23119.33|22999.33|23119.33|22999.33|23115.8|22995.8|10
1638408490000|2021-12-02 01:28:10|23119.51|22999.51|23117.56|22997.56|23119.51|22999.51|23117.03|22997.03|9
1638408500000|2021-12-02 01:28:20|23117.71|22997.71|23119.66|22999.66|23120.71|23000.71|23116.6|22996.6|10
1638408510000|2021-12-02 01:28:30|23120.01|23000.01|23127.7|23007.7|23127.7|23007.7|23120.01|23000.01|10
1638408520000|2021-12-02 01:28:40|23132.13|23012.13|23142.31|23022.31|23142.31|23022.31|23132.13|23012.13|10
1638408530000|2021-12-02 01:28:50|23142.81|23022.81|23158.19|23038.19|23158.19|23038.19|23142.81|23022.81|10
1638408540000|2021-12-02 01:29:00|23158.45|23038.45|23159.17|23039.17|23159.17|23039.17|23157.22|23037.22|10
1638408550000|2021-12-02 01:29:10|23158.22|23038.22|23162.46|23042.46|23162.46|23042.46|23158.22|23038.22|10
1638408560000|2021-12-02 01:29:20|23161.27|23041.27|23168.84|23048.84|23168.84|23048.84|23161.27|23041.27|10
1638408570000|2021-12-02 01:29:30|23178.24|23058.24|23184.07|23064.07|23184.07|23064.07|23178.24|23058.24|10
1638408580000|2021-12-02 01:29:40|23183.61|23063.61|23182.78|23062.78|23184.09|23064.09|23182.37|23062.37|10
1638408590000|2021-12-02 01:29:50|23181.57|23061.57|23179.29|23059.29|23182.3|23062.3|23179.09|23059.09|10
1638408600000|2021-12-02 01:30:00|23179.97|23059.97|23176.26|23056.26|23179.97|23059.97|23175.52|23055.52|10
1638408610000|2021-12-02 01:30:10|23176.58|23056.58|23178.33|23058.33|23178.8|23058.8|23175.74|23055.74|9
1638408620000|2021-12-02 01:30:20|23178.38|23058.38|23185.95|23065.95|23185.95|23065.95|23178.38|23058.38|10
1638408630000|2021-12-02 01:30:30|23185.59|23065.59|23189.89|23069.89|23189.89|23069.89|23185.59|23065.59|10
1638408640000|2021-12-02 01:30:40|23190.91|23070.91|23180.59|23060.59|23190.91|23070.91|23180.59|23060.59|10
1638408650000|2021-12-02 01:30:50|23178.1|23058.1|23169.67|23049.67|23178.1|23058.1|23169.23|23049.23|10
1638408660000|2021-12-02 01:31:00|23168.7|23048.7|23159.36|23039.36|23168.88|23048.88|23159.36|23039.36|9
1638408670000|2021-12-02 01:31:10|23159.07|23039.07|23162.09|23042.09|23162.09|23042.09|23155.87|23035.87|9
1638408680000|2021-12-02 01:31:20|23162.41|23042.41|23176.6|23056.6|23176.6|23056.6|23162.41|23042.41|10
1638408690000|2021-12-02 01:31:30|23177.42|23057.42|23180.43|23060.43|23180.43|23060.43|23176.94|23056.94|10
1638408700000|2021-12-02 01:31:40|23181.3|23061.3|23184.72|23064.72|23185.61|23065.61|23181.16|23061.16|10
1638408710000|2021-12-02 01:31:50|23184.51|23064.51|23185.6|23065.6|23185.6|23065.6|23183.54|23063.54|10
1638408720000|2021-12-02 01:32:00|23185.99|23065.99|23184.55|23064.55|23187.05|23067.05|23184.55|23064.55|10
1638408730000|2021-12-02 01:32:10|23183.54|23063.54|23167.06|23047.06|23183.54|23063.54|23167.06|23047.06|9
1638408740000|2021-12-02 01:32:20|23166.9|23046.9|23160.65|23040.65|23166.9|23046.9|23160.55|23040.55|10
1638408750000|2021-12-02 01:32:30|23158.87|23038.87|23149.03|23029.03|23158.87|23038.87|23148.93|23028.93|10
1638408760000|2021-12-02 01:32:40|23149.05|23029.05|23145.8|23025.8|23149.5|23029.5|23145.8|23025.8|10
1638408770000|2021-12-02 01:32:50|23145.59|23025.59|23142.87|23022.87|23145.82|23025.82|23142.87|23022.87|10
1638408780000|2021-12-02 01:33:00|23142.77|23022.77|23140.53|23020.53|23142.77|23022.77|23140.53|23020.53|9
1638408790000|2021-12-02 01:33:10|23140.58|23020.58|23134.39|23014.39|23140.58|23020.58|23134.39|23014.39|9
1638408800000|2021-12-02 01:33:20|23134.55|23014.55|23130.52|23010.52|23135.55|23015.55|23130.52|23010.52|10
1638408810000|2021-12-02 01:33:30|23130.44|23010.44|23125.67|23005.67|23131.47|23011.47|23125.67|23005.67|10
1638408820000|2021-12-02 01:33:40|23126.35|23006.35|23126.35|23006.35|23127.03|23007.03|23125.93|23005.93|10
1638408830000|2021-12-02 01:33:50|23126.78|23006.78|23125.1|23005.1|23126.78|23006.78|23124.91|23004.91|10
1638408840000|2021-12-02 01:34:00|23125.05|23005.05|23126.34|23006.34|23126.34|23006.34|23124.65|23004.65|10
1638408850000|2021-12-02 01:34:10|23124.1|23004.1|23120.99|23000.99|23124.1|23004.1|23120.99|23000.99|10
1638408860000|2021-12-02 01:34:20|23120.88|23000.88|23123.32|23003.32|23123.32|23003.32|23120.27|23000.27|10
1638408870000|2021-12-02 01:34:30|23124.02|23004.02|23127.53|23007.53|23127.53|23007.53|23123.67|23003.67|10
1638408880000|2021-12-02 01:34:40|23127.34|23007.34|23123.51|23003.51|23127.81|23007.81|23123.51|23003.51|10
1638408890000|2021-12-02 01:34:50|23122.91|23002.91|23119.82|22999.82|23123.72|23003.72|23119.82|22999.82|10
1638408900000|2021-12-02 01:35:00|23119.55|22999.55|23119.38|22999.38|23119.55|22999.55|23117.15|22997.15|9
1638408910000|2021-12-02 01:35:10|23119.45|22999.45|23123.79|23003.79|23123.79|23003.79|23119.45|22999.45|10
1638408920000|2021-12-02 01:35:20|23124.17|23004.17|23127.01|23007.01|23127.38|23007.38|23124.17|23004.17|10
1638408930000|2021-12-02 01:35:30|23126.93|23006.93|23126.6|23006.6|23127.06|23007.06|23126.38|23006.38|10
1638408940000|2021-12-02 01:35:40|23126.78|23006.78|23123.42|23003.42|23127.81|23007.81|23123.42|23003.42|10
1638408950000|2021-12-02 01:35:50|23122.68|23002.68|23121.09|23001.09|23122.68|23002.68|23120.34|23000.34|10
1638408960000|2021-12-02 01:36:00|23118.89|22998.89|23118.79|22998.79|23118.92|22998.92|23117.38|22997.38|10
1638408970000|2021-12-02 01:36:10|23118.89|22998.89|23118.87|22998.87|23119.64|22999.64|23118.83|22998.83|10
1638408980000|2021-12-02 01:36:20|23119.08|22999.08|23118.74|22998.74|23119.08|22999.08|23117.96|22997.96|10
1638408990000|2021-12-02 01:36:30|23118.98|22998.98|23123.2|23003.2|23123.2|23003.2|23118.98|22998.98|10
1638409000000|2021-12-02 01:36:40|23124.04|23004.04|23125.18|23005.18|23127.92|23007.92|23123.74|23003.74|10
1638409010000|2021-12-02 01:36:50|23124.88|23004.88|23119.67|22999.67|23124.88|23004.88|23119.08|22999.08|10
1638409020000|2021-12-02 01:37:00|23119.26|22999.26|23116.07|22996.07|23119.46|22999.46|23116.07|22996.07|10
1638409030000|2021-12-02 01:37:10|23116.72|22996.72|23111.03|22991.03|23116.72|22996.72|23111.03|22991.03|10
1638409040000|2021-12-02 01:37:20|23110.81|22990.81|23107.37|22987.37|23110.81|22990.81|23107.37|22987.37|10
1638409050000|2021-12-02 01:37:30|23107.19|22987.19|23098.57|22978.57|23107.19|22987.19|23098.57|22978.57|9
1638409060000|2021-12-02 01:37:40|23097.18|22977.18|23089.29|22969.29|23097.18|22977.18|23089.29|22969.29|10
1638409070000|2021-12-02 01:37:50|23089.45|22969.45|23088.75|22968.75|23090.29|22970.29|23088.75|22968.75|9
1638409080000|2021-12-02 01:38:00|23089.01|22969.01|23089.68|22969.68|23090.02|22970.02|23088.33|22968.33|10
1638409090000|2021-12-02 01:38:10|23089.06|22969.06|23084.8|22964.8|23089.06|22969.06|23083|22963|10
1638409100000|2021-12-02 01:38:20|23084.89|22964.89|23088.21|22968.21|23088.21|22968.21|23084.74|22964.74|10
1638409110000|2021-12-02 01:38:30|23088.19|22968.19|23085.41|22965.41|23088.23|22968.23|23085.41|22965.41|10
1638409120000|2021-12-02 01:38:40|23085.01|22965.01|23085.86|22965.86|23086.05|22966.05|23085.01|22965.01|10
1638409130000|2021-12-02 01:38:50|23086|22966|23084.72|22964.72|23086.43|22966.43|23084.72|22964.72|10
1638409140000|2021-12-02 01:39:00|23084.29|22964.29|23083.35|22963.35|23084.5|22964.5|23083.35|22963.35|9
1638409150000|2021-12-02 01:39:10|23083.05|22963.05|23085.57|22965.57|23085.57|22965.57|23083.05|22963.05|9
1638409160000|2021-12-02 01:39:20|23086.01|22966.01|23087.25|22967.25|23087.25|22967.25|23084.78|22964.78|9
1638409170000|2021-12-02 01:39:30|23087.83|22967.83|23088.1|22968.1|23088.1|22968.1|23087.22|22967.22|10
1638409180000|2021-12-02 01:39:40|23089.07|22969.07|23091.27|22971.27|23091.95|22971.95|23088.93|22968.93|9
1638409190000|2021-12-02 01:39:50|23091.19|22971.19|23095.69|22975.69|23096.72|22976.72|23091.19|22971.19|10
1638409200000|2021-12-02 01:40:00|23095.47|22975.47|23101.65|22981.65|23101.65|22981.65|23095.47|22975.47|9
1638409210000|2021-12-02 01:40:10|23101.93|22981.93|23101.72|22981.72|23102.87|22982.87|23101.56|22981.56|9
1638409220000|2021-12-02 01:40:20|23100.63|22980.63|23103.34|22983.34|23103.34|22983.34|23100.63|22980.63|10
1638409230000|2021-12-02 01:40:30|23105.9|22985.9|23109.64|22989.64|23109.7|22989.7|23105.9|22985.9|10
1638409240000|2021-12-02 01:40:40|23111.53|22991.53|23113.09|22993.09|23113.42|22993.42|23111.43|22991.43|10
1638409250000|2021-12-02 01:40:50|23112.98|22992.98|23111.54|22991.54|23113.63|22993.63|23111.31|22991.31|10
1638409260000|2021-12-02 01:41:00|23112.21|22992.21|23119.05|22999.05|23119.24|22999.24|23112.21|22992.21|10
1638409270000|2021-12-02 01:41:10|23118.99|22998.99|23115.66|22995.66|23118.99|22998.99|23115.66|22995.66|10
1638409280000|2021-12-02 01:41:20|23115.92|22995.92|23115.94|22995.94|23116.24|22996.24|23115.49|22995.49|10
1638409290000|2021-12-02 01:41:30|23116.08|22996.08|23116.23|22996.23|23116.54|22996.54|23115.31|22995.31|10
1638409300000|2021-12-02 01:41:40|23115.96|22995.96|23114.62|22994.62|23115.96|22995.96|23112.59|22992.59|10
1638409310000|2021-12-02 01:41:50|23115.29|22995.29|23114.91|22994.91|23115.39|22995.39|23114.8|22994.8|9
1638409320000|2021-12-02 01:42:00|23115.06|22995.06|23112.8|22992.8|23115.06|22995.06|23112.8|22992.8|9
1638409330000|2021-12-02 01:42:10|23111.39|22991.39|23111.97|22991.97|23111.97|22991.97|23109.82|22989.82|10
1638409340000|2021-12-02 01:42:20|23111.11|22991.11|23113.9|22993.9|23113.9|22993.9|23111.11|22991.11|10
1638409350000|2021-12-02 01:42:30|23114.51|22994.51|23113.14|22993.14|23114.69|22994.69|23112.81|22992.81|9
1638409360000|2021-12-02 01:42:40|23112.88|22992.88|23111.62|22991.62|23112.88|22992.88|23111.59|22991.59|10
1638409370000|2021-12-02 01:42:50|23110.19|22990.19|23112.74|22992.74|23112.74|22992.74|23109.93|22989.93|10
1638409380000|2021-12-02 01:43:00|23113.37|22993.37|23115.46|22995.46|23115.46|22995.46|23113.37|22993.37|10
1638409390000|2021-12-02 01:43:10|23115.5|22995.5|23120.62|23000.62|23120.62|23000.62|23115.5|22995.5|10
1638409400000|2021-12-02 01:43:20|23121.12|23001.12|23122.97|23002.97|23124.51|23004.51|23121.12|23001.12|10
1638409410000|2021-12-02 01:43:30|23123.18|23003.18|23118.21|22998.21|23123.3|23003.3|23118.21|22998.21|10
1638409420000|2021-12-02 01:43:40|23117.58|22997.58|23115.5|22995.5|23117.58|22997.58|23115.12|22995.12|9
1638409430000|2021-12-02 01:43:50|23114.74|22994.74|23115.03|22995.03|23115.03|22995.03|23113.52|22993.52|10
1638409440000|2021-12-02 01:44:00|23116.35|22996.35|23122.14|23002.14|23122.14|23002.14|23116.35|22996.35|10
1638409450000|2021-12-02 01:44:10|23124.06|23004.06|23131.64|23011.64|23131.64|23011.64|23124.06|23004.06|10
1638409460000|2021-12-02 01:44:20|23131.92|23011.92|23136.02|23016.02|23137.69|23017.69|23131.92|23011.92|10
1638409470000|2021-12-02 01:44:30|23135.62|23015.62|23133.16|23013.16|23136.4|23016.4|23133.16|23013.16|10
1638409480000|2021-12-02 01:44:40|23133.01|23013.01|23128.24|23008.24|23133.01|23013.01|23128.24|23008.24|10
1638409490000|2021-12-02 01:44:50|23126.99|23006.99|23121|23001|23127.02|23007.02|23121|23001|10
1638409500000|2021-12-02 01:45:00|23119.9|22999.9|23113.84|22993.84|23119.9|22999.9|23113.84|22993.84|10
1638409510000|2021-12-02 01:45:10|23113.83|22993.83|23102.76|22982.76|23113.83|22993.83|23102.59|22982.59|10
1638409520000|2021-12-02 01:45:20|23102.67|22982.67|23097.68|22977.68|23102.67|22982.67|23097.68|22977.68|9
1638409530000|2021-12-02 01:45:30|23097.8|22977.8|23094.16|22974.16|23098.06|22978.06|23094.16|22974.16|10
1638409540000|2021-12-02 01:45:40|23094.38|22974.38|23094.62|22974.62|23094.9|22974.9|23094.38|22974.38|10
1638409550000|2021-12-02 01:45:50|23096.22|22976.22|23098.43|22978.43|23098.43|22978.43|23095.67|22975.67|10
1638409560000|2021-12-02 01:46:00|23097.91|22977.91|23097.53|22977.53|23099|22979|23097.46|22977.46|10
1638409570000|2021-12-02 01:46:10|23097.59|22977.59|23101.09|22981.09|23101.09|22981.09|23097.59|22977.59|10
1638409580000|2021-12-02 01:46:20|23101.21|22981.21|23100.49|22980.49|23102.33|22982.33|23100.12|22980.12|9
1638409590000|2021-12-02 01:46:30|23100.67|22980.67|23098.64|22978.64|23100.67|22980.67|23098.64|22978.64|6
1638409600000|2021-12-02 01:46:40|23098.62|22978.62|23101.46|22981.46|23101.46|22981.46|23098.57|22978.57|10
1638409610000|2021-12-02 01:46:50|23101.51|22981.51|23101.83|22981.83|23101.88|22981.88|23101.04|22981.04|9
1638409620000|2021-12-02 01:47:00|23101.97|22981.97|23102|22982|23103.01|22983.01|23101.7|22981.7|10
1638409630000|2021-12-02 01:47:10|23101.91|22981.91|23100.51|22980.51|23101.91|22981.91|23100.51|22980.51|10
1638409640000|2021-12-02 01:47:20|23100.65|22980.65|23101.89|22981.89|23101.89|22981.89|23100.2|22980.2|10
1638409650000|2021-12-02 01:47:30|23101.7|22981.7|23101.95|22981.95|23102.44|22982.44|23099.87|22979.87|10
1638409660000|2021-12-02 01:47:40|23102.07|22982.07|23104.32|22984.32|23104.65|22984.65|23102.07|22982.07|10
1638409670000|2021-12-02 01:47:50|23104.36|22984.36|23106.11|22986.11|23106.11|22986.11|23103.32|22983.32|10
1638409680000|2021-12-02 01:48:00|23106.7|22986.7|23105.73|22985.73|23107.1|22987.1|23105.38|22985.38|10
1638409690000|2021-12-02 01:48:10|23105.54|22985.54|23103.89|22983.89|23105.54|22985.54|23103.6|22983.6|9
1638409700000|2021-12-02 01:48:20|23104.08|22984.08|23105.12|22985.12|23105.87|22985.87|23103.78|22983.78|10
1638409710000|2021-12-02 01:48:30|23105.52|22985.52|23110.44|22990.44|23110.44|22990.44|23105.11|22985.11|9
1638409720000|2021-12-02 01:48:40|23110.5|22990.5|23112.31|22992.31|23112.31|22992.31|23110.5|22990.5|10
1638409730000|2021-12-02 01:48:50|23112.29|22992.29|23111.77|22991.77|23113.55|22993.55|23111.56|22991.56|10
1638409740000|2021-12-02 01:49:00|23111.94|22991.94|23112.41|22992.41|23112.78|22992.78|23111.94|22991.94|8
1638409750000|2021-12-02 01:49:10|23112.51|22992.51|23111.16|22991.16|23112.51|22992.51|23111.01|22991.01|10
1638409760000|2021-12-02 01:49:20|23110.75|22990.75|23112.72|22992.72|23112.72|22992.72|23110.52|22990.52|9
1638409770000|2021-12-02 01:49:30|23113.12|22993.12|23115.31|22995.31|23115.31|22995.31|23112.02|22992.02|9
1638409780000|2021-12-02 01:49:40|23114.7|22994.7|23113.67|22993.67|23114.72|22994.72|23112.28|22992.28|10
1638409790000|2021-12-02 01:49:50|23114.36|22994.36|23112.28|22992.28|23114.46|22994.46|23112.23|22992.23|10
1638409800000|2021-12-02 01:50:00|23112.55|22992.55|23111.14|22991.14|23113.36|22993.36|23110.78|22990.78|9
1638409810000|2021-12-02 01:50:10|23111.2|22991.2|23114.09|22994.09|23114.24|22994.24|23110.89|22990.89|10
1638409820000|2021-12-02 01:50:20|23113.81|22993.81|23113.28|22993.28|23113.81|22993.81|23112.56|22992.56|10
1638409830000|2021-12-02 01:50:30|23113.05|22993.05|23114.79|22994.79|23115.09|22995.09|23112.2|22992.2|10
1638409840000|2021-12-02 01:50:40|23116.15|22996.15|23115.36|22995.36|23116.15|22996.15|23114.6|22994.6|10
1638409850000|2021-12-02 01:50:50|23115.23|22995.23|23117.4|22997.4|23117.4|22997.4|23115.16|22995.16|10
1638409860000|2021-12-02 01:51:00|23118.53|22998.53|23122.44|23002.44|23122.63|23002.63|23118.53|22998.53|10
1638409870000|2021-12-02 01:51:10|23122.42|23002.42|23122.15|23002.15|23122.92|23002.92|23122.05|23002.05|10
1638409880000|2021-12-02 01:51:20|23122.23|23002.23|23120.29|23000.29|23122.23|23002.23|23120.29|23000.29|10
1638409890000|2021-12-02 01:51:30|23120.86|23000.86|23117.44|22997.44|23120.86|23000.86|23117.22|22997.22|9
1638409900000|2021-12-02 01:51:40|23116.93|22996.93|23119.34|22999.34|23119.34|22999.34|23115.21|22995.21|10
1638409910000|2021-12-02 01:51:50|23119.49|22999.49|23121.15|23001.15|23121.15|23001.15|23119.49|22999.49|10
1638409920000|2021-12-02 01:52:00|23121.24|23001.24|23123.39|23003.39|23123.86|23003.86|23121.24|23001.24|10
1638409930000|2021-12-02 01:52:10|23123.73|23003.73|23123.6|23003.6|23123.91|23003.91|23123.31|23003.31|9
1638409940000|2021-12-02 01:52:20|23123.57|23003.57|23124.13|23004.13|23124.13|23004.13|23122.69|23002.69|8
1638409950000|2021-12-02 01:52:30|23123.27|23003.27|23125.03|23005.03|23125.03|23005.03|23123.14|23003.14|10
1638409960000|2021-12-02 01:52:40|23125.37|23005.37|23129.13|23009.13|23129.13|23009.13|23125.37|23005.37|10
1638409970000|2021-12-02 01:52:50|23129.04|23009.04|23126.7|23006.7|23129.04|23009.04|23126.7|23006.7|10
1638409980000|2021-12-02 01:53:00|23126.87|23006.87|23119.15|22999.15|23126.87|23006.87|23119.15|22999.15|10
1638409990000|2021-12-02 01:53:10|23119.75|22999.75|23116.56|22996.56|23119.75|22999.75|23116.45|22996.45|8
1638410000000|2021-12-02 01:53:20|23116.13|22996.13|23112.57|22992.57|23116.71|22996.71|23112.57|22992.57|10
1638410010000|2021-12-02 01:53:30|23111.65|22991.65|23111.19|22991.19|23112.08|22992.08|23110.54|22990.54|10
1638410020000|2021-12-02 01:53:40|23111.28|22991.28|23111.47|22991.47|23112.52|22992.52|23110.05|22990.05|10
1638410030000|2021-12-02 01:53:50|23111.51|22991.51|23113.64|22993.64|23114.29|22994.29|23111.51|22991.51|9
1638410040000|2021-12-02 01:54:00|23114.8|22994.8|23115.17|22995.17|23115.69|22995.69|23114.66|22994.66|8
1638410050000|2021-12-02 01:54:10|23115.31|22995.31|23117.42|22997.42|23117.42|22997.42|23115.31|22995.31|10
1638410060000|2021-12-02 01:54:20|23117.59|22997.59|23115.86|22995.86|23117.72|22997.72|23115.86|22995.86|10
1638410070000|2021-12-02 01:54:30|23115.55|22995.55|23112.62|22992.62|23115.57|22995.57|23112.62|22992.62|9
1638410080000|2021-12-02 01:54:40|23111.84|22991.84|23112.04|22992.04|23112.04|22992.04|23111.42|22991.42|10
1638410090000|2021-12-02 01:54:50|23113.13|22993.13|23112.57|22992.57|23113.22|22993.22|23112.1|22992.1|10
1638410100000|2021-12-02 01:55:00|23113.95|22993.95|23111.69|22991.69|23113.98|22993.98|23111.69|22991.69|10
1638410110000|2021-12-02 01:55:10|23111.64|22991.64|23109.33|22989.33|23111.78|22991.78|23109.33|22989.33|10
1638410120000|2021-12-02 01:55:20|23108.97|22988.97|23105.29|22985.29|23109.13|22989.13|23105.29|22985.29|10
1638410130000|2021-12-02 01:55:30|23104.9|22984.9|23106.28|22986.28|23106.28|22986.28|23104.67|22984.67|10
1638410140000|2021-12-02 01:55:40|23106.55|22986.55|23107.09|22987.09|23107.09|22987.09|23105.74|22985.74|10
1638410150000|2021-12-02 01:55:50|23107.25|22987.25|23111.17|22991.17|23111.17|22991.17|23107.25|22987.25|9
1638410160000|2021-12-02 01:56:00|23114.5|22994.5|23116.77|22996.77|23117.78|22997.78|23114.5|22994.5|10
1638410170000|2021-12-02 01:56:10|23116.74|22996.74|23119.62|22999.62|23119.62|22999.62|23116.11|22996.11|10
1638410180000|2021-12-02 01:56:20|23120.54|23000.54|23127.47|23007.47|23127.94|23007.94|23120.54|23000.54|10
1638410190000|2021-12-02 01:56:30|23129.6|23009.6|23134.61|23014.61|23134.61|23014.61|23129.6|23009.6|10
1638410200000|2021-12-02 01:56:40|23135.1|23015.1|23136.97|23016.97|23137.36|23017.36|23135.1|23015.1|10
1638410210000|2021-12-02 01:56:50|23137.54|23017.54|23138.69|23018.69|23138.69|23018.69|23136.49|23016.49|10
1638410220000|2021-12-02 01:57:00|23138.64|23018.64|23137.66|23017.66|23138.78|23018.78|23137.29|23017.29|10
1638410230000|2021-12-02 01:57:10|23136.79|23016.79|23131.7|23011.7|23137.15|23017.15|23131.7|23011.7|10
1638410240000|2021-12-02 01:57:20|23131.09|23011.09|23135.66|23015.66|23135.73|23015.73|23131.09|23011.09|10
1638410250000|2021-12-02 01:57:30|23136.93|23016.93|23138.09|23018.09|23138.09|23018.09|23136.93|23016.93|10
1638410260000|2021-12-02 01:57:40|23138.12|23018.12|23135.16|23015.16|23138.12|23018.12|23134.95|23014.95|10
1638410270000|2021-12-02 01:57:50|23134.63|23014.63|23136.36|23016.36|23136.47|23016.47|23134.6|23014.6|9
1638410280000|2021-12-02 01:58:00|23136.47|23016.47|23138.05|23018.05|23138.42|23018.42|23136.2|23016.2|10
1638410290000|2021-12-02 01:58:10|23138.16|23018.16|23139.38|23019.38|23139.38|23019.38|23137.39|23017.39|10
1638410300000|2021-12-02 01:58:20|23139.72|23019.72|23140.06|23020.06|23140.86|23020.86|23139.54|23019.54|10
1638410310000|2021-12-02 01:58:30|23140|23020|23139.93|23019.93|23140.02|23020.02|23138.26|23018.26|10
1638410320000|2021-12-02 01:58:40|23140.68|23020.68|23149.76|23029.76|23149.76|23029.76|23140.68|23020.68|9
1638410330000|2021-12-02 01:58:50|23149.96|23029.96|23152.73|23032.73|23152.81|23032.81|23148.96|23028.96|10
1638410340000|2021-12-02 01:59:00|23152.63|23032.63|23151.69|23031.69|23152.86|23032.86|23151|23031|10
1638410350000|2021-12-02 01:59:10|23153.46|23033.46|23153.88|23033.88|23154.14|23034.14|23152.91|23032.91|9
1638410360000|2021-12-02 01:59:20|23153.45|23033.45|23149.79|23029.79|23153.45|23033.45|23149.79|23029.79|10
1638410370000|2021-12-02 01:59:30|23149.61|23029.61|23149.24|23029.24|23150.64|23030.64|23148.98|23028.98|8
1638410380000|2021-12-02 01:59:40|23148.45|23028.45|23148.63|23028.63|23148.95|23028.95|23148.07|23028.07|10
1638410390000|2021-12-02 01:59:50|23148.62|23028.62|23152.67|23032.67|23152.67|23032.67|23148.62|23028.62|8
1638410400000|2021-12-02 02:00:00|23152.31|23032.31|23150.71|23030.71|23152.94|23032.94|23150.71|23030.71|10
1638410410000|2021-12-02 02:00:10|23150.67|23030.67|23148.08|23028.08|23151.01|23031.01|23148.08|23028.08|10
1638410420000|2021-12-02 02:00:20|23146.37|23026.37|23142.09|23022.09|23146.37|23026.37|23142.09|23022.09|10
1638410430000|2021-12-02 02:00:30|23140.57|23020.57|23143.1|23023.1|23143.23|23023.23|23140.57|23020.57|10
1638410440000|2021-12-02 02:00:40|23143.17|23023.17|23149.97|23029.97|23149.97|23029.97|23142.65|23022.65|10
1638410450000|2021-12-02 02:00:50|23150.38|23030.38|23148.81|23028.81|23150.42|23030.42|23148.54|23028.54|10
1638410460000|2021-12-02 02:01:00|23149.16|23029.16|23149.31|23029.31|23149.54|23029.54|23148.7|23028.7|10
1638410470000|2021-12-02 02:01:10|23149.04|23029.04|23146.89|23026.89|23149.06|23029.06|23146.85|23026.85|10
1638410480000|2021-12-02 02:01:20|23146.67|23026.67|23151.27|23031.27|23151.27|23031.27|23146.67|23026.67|10
1638410490000|2021-12-02 02:01:30|23152.25|23032.25|23153.13|23033.13|23153.47|23033.47|23151.44|23031.44|10
1638410500000|2021-12-02 02:01:40|23152.45|23032.45|23153.31|23033.31|23153.91|23033.91|23152.45|23032.45|10
1638410510000|2021-12-02 02:01:50|23153.3|23033.3|23154.44|23034.44|23155.24|23035.24|23153.3|23033.3|10
1638410520000|2021-12-02 02:02:00|23153.96|23033.96|23154.85|23034.85|23155.37|23035.37|23153.96|23033.96|10
1638410530000|2021-12-02 02:02:10|23154.96|23034.96|23158.46|23038.46|23159.13|23039.13|23154.87|23034.87|10
1638410540000|2021-12-02 02:02:20|23158.28|23038.28|23156.59|23036.59|23158.28|23038.28|23156.28|23036.28|10
1638410550000|2021-12-02 02:02:30|23156.2|23036.2|23154.65|23034.65|23156.38|23036.38|23154.65|23034.65|10
1638410560000|2021-12-02 02:02:40|23154.61|23034.61|23151.96|23031.96|23155.15|23035.15|23151.96|23031.96|10
1638410570000|2021-12-02 02:02:50|23152.15|23032.15|23151.01|23031.01|23153.01|23033.01|23151.01|23031.01|9
1638410580000|2021-12-02 02:03:00|23150.63|23030.63|23150.29|23030.29|23151.24|23031.24|23150.21|23030.21|10
1638410590000|2021-12-02 02:03:10|23150.11|23030.11|23145.16|23025.16|23150.11|23030.11|23144.97|23024.97|9
1638410600000|2021-12-02 02:03:20|23144.93|23024.93|23143.22|23023.22|23144.93|23024.93|23142.94|23022.94|9
1638410610000|2021-12-02 02:03:30|23143.91|23023.91|23141.28|23021.28|23144.25|23024.25|23141.24|23021.24|10
1638410620000|2021-12-02 02:03:40|23140.63|23020.63|23135.84|23015.84|23140.63|23020.63|23135.84|23015.84|10
1638410630000|2021-12-02 02:03:50|23135.45|23015.45|23132.06|23012.06|23135.45|23015.45|23132.06|23012.06|10
1638410640000|2021-12-02 02:04:00|23131.24|23011.24|23123.45|23003.45|23132.03|23012.03|23123.45|23003.45|10
1638410650000|2021-12-02 02:04:10|23122.89|23002.89|23119.57|22999.57|23122.96|23002.96|23119.57|22999.57|9
1638410660000|2021-12-02 02:04:20|23119.7|22999.7|23118.71|22998.71|23119.7|22999.7|23118.71|22998.71|10
1638410670000|2021-12-02 02:04:30|23118.99|22998.99|23120.91|23000.91|23120.91|23000.91|23118.47|22998.47|10
1638410680000|2021-12-02 02:04:40|23121.11|23001.11|23120.5|23000.5|23121.6|23001.6|23120.24|23000.24|10
1638410690000|2021-12-02 02:04:50|23120.14|23000.14|23119.57|22999.57|23120.33|23000.33|23119.32|22999.32|9
1638410700000|2021-12-02 02:05:00|23119.95|22999.95|23120.78|23000.78|23121.16|23001.16|23119.95|22999.95|10
1638410710000|2021-12-02 02:05:10|23120.54|23000.54|23117.63|22997.63|23120.8|23000.8|23116.97|22996.97|10
1638410720000|2021-12-02 02:05:20|23116.85|22996.85|23110.82|22990.82|23116.85|22996.85|23110.82|22990.82|10
1638410730000|2021-12-02 02:05:30|23110.48|22990.48|23108.39|22988.39|23110.58|22990.58|23107.24|22987.24|10
1638410740000|2021-12-02 02:05:40|23108.27|22988.27|23106.79|22986.79|23108.27|22988.27|23106.69|22986.69|10
1638410750000|2021-12-02 02:05:50|23106.74|22986.74|23105.44|22985.44|23106.76|22986.76|23105.44|22985.44|10
1638410760000|2021-12-02 02:06:00|23105.41|22985.41|23099.06|22979.06|23105.41|22985.41|23098.66|22978.66|10
1638410770000|2021-12-02 02:06:10|23099.11|22979.11|23101.32|22981.32|23101.32|22981.32|23098.56|22978.56|10
1638410780000|2021-12-02 02:06:20|23101.51|22981.51|23101.46|22981.46|23102.09|22982.09|23101.12|22981.12|9
1638410790000|2021-12-02 02:06:30|23101.4|22981.4|23101.12|22981.12|23101.83|22981.83|23101|22981|10
1638410800000|2021-12-02 02:06:40|23101.26|22981.26|23097.95|22977.95|23101.26|22981.26|23096.9|22976.9|10
1638410810000|2021-12-02 02:06:50|23099.22|22979.22|23095.61|22975.61|23099.7|22979.7|23095.61|22975.61|8
1638410820000|2021-12-02 02:07:00|23095.39|22975.39|23087.26|22967.26|23095.73|22975.73|23087.26|22967.26|10
1638410830000|2021-12-02 02:07:10|23086.93|22966.93|23084.62|22964.62|23086.93|22966.93|23084.62|22964.62|10
1638410840000|2021-12-02 02:07:20|23084.35|22964.35|23084.52|22964.52|23085.42|22965.42|23084.35|22964.35|10
1638410850000|2021-12-02 02:07:30|23082.83|22962.83|23081.02|22961.02|23083.98|22963.98|23081.02|22961.02|10
1638410860000|2021-12-02 02:07:40|23080.87|22960.87|23082.04|22962.04|23082.04|22962.04|23080.55|22960.55|10
1638410870000|2021-12-02 02:07:50|23081.43|22961.43|23079.45|22959.45|23081.43|22961.43|23079.45|22959.45|9
1638410880000|2021-12-02 02:08:00|23080.9|22960.9|23079.23|22959.23|23081.23|22961.23|23079.23|22959.23|10
1638410890000|2021-12-02 02:08:10|23079.03|22959.03|23079.88|22959.88|23080.43|22960.43|23079.03|22959.03|9
1638410900000|2021-12-02 02:08:20|23079.72|22959.72|23083.01|22963.01|23083.01|22963.01|23079.72|22959.72|10
1638410910000|2021-12-02 02:08:30|23083.53|22963.53|23085.48|22965.48|23085.48|22965.48|23083.53|22963.53|9
1638410920000|2021-12-02 02:08:40|23085.22|22965.22|23080.63|22960.63|23085.22|22965.22|23080.63|22960.63|10
1638410930000|2021-12-02 02:08:50|23080.78|22960.78|23082.88|22962.88|23082.96|22962.96|23080.78|22960.78|9
1638410940000|2021-12-02 02:09:00|23083.15|22963.15|23081.89|22961.89|23085.27|22965.27|23081.8|22961.8|10
1638410950000|2021-12-02 02:09:10|23081.46|22961.46|23063.65|22943.65|23081.46|22961.46|23063.65|22943.65|10
1638410960000|2021-12-02 02:09:20|23062.88|22942.88|23050.73|22930.73|23062.88|22942.88|23050.73|22930.73|10
1638410970000|2021-12-02 02:09:30|23051.02|22931.02|23045.95|22925.95|23051.02|22931.02|23045.95|22925.95|10
1638410980000|2021-12-02 02:09:40|23045.2|22925.2|23031.11|22911.11|23045.2|22925.2|23031.11|22911.11|10
1638410990000|2021-12-02 02:09:50|23030.76|22910.76|23030.08|22910.08|23031.15|22911.15|23028.25|22908.25|10
1638411000000|2021-12-02 02:10:00|23031|22911|23030.63|22910.63|23032.41|22912.41|23030.63|22910.63|9
1638411010000|2021-12-02 02:10:10|23030.54|22910.54|23022.96|22902.96|23030.54|22910.54|23022.96|22902.96|10
1638411020000|2021-12-02 02:10:20|23022.86|22902.86|23017.06|22897.06|23022.86|22902.86|23017.06|22897.06|10
1638411030000|2021-12-02 02:10:30|23016.4|22896.4|23018.45|22898.45|23018.45|22898.45|23016.09|22896.09|10
1638411040000|2021-12-02 02:10:40|23019.18|22899.18|23023.89|22903.89|23023.89|22903.89|23019.03|22899.03|10
1638411050000|2021-12-02 02:10:50|23023.59|22903.59|23023.15|22903.15|23024.11|22904.11|23023.15|22903.15|10
1638411060000|2021-12-02 02:11:00|23022.07|22902.07|23020.28|22900.28|23022.07|22902.07|23020.28|22900.28|9
1638411070000|2021-12-02 02:11:10|23020.4|22900.4|23021.99|22901.99|23022.11|22902.11|23020.1|22900.1|10
1638411080000|2021-12-02 02:11:20|23022.01|22902.01|23027.62|22907.62|23027.62|22907.62|23022.01|22902.01|10
1638411090000|2021-12-02 02:11:30|23028.31|22908.31|23028.47|22908.47|23028.88|22908.88|23028.25|22908.25|10
1638411100000|2021-12-02 02:11:40|23027.19|22907.19|23025.21|22905.21|23027.19|22907.19|23025.21|22905.21|10
1638411110000|2021-12-02 02:11:50|23025.49|22905.49|23027.14|22907.14|23027.16|22907.16|23025.49|22905.49|9
1638411120000|2021-12-02 02:12:00|23027.33|22907.33|23024.67|22904.67|23027.6|22907.6|23024.67|22904.67|10
1638411130000|2021-12-02 02:12:10|23025.07|22905.07|23028.42|22908.42|23028.42|22908.42|23025.07|22905.07|10
1638411140000|2021-12-02 02:12:20|23028.72|22908.72|23030.32|22910.32|23030.32|22910.32|23028.6|22908.6|10
1638411150000|2021-12-02 02:12:30|23030.45|22910.45|23034.95|22914.95|23034.95|22914.95|23030.45|22910.45|9
1638411160000|2021-12-02 02:12:40|23035.15|22915.15|23037.53|22917.53|23037.53|22917.53|23034.84|22914.84|10
1638411170000|2021-12-02 02:12:50|23038.05|22918.05|23039.1|22919.1|23039.1|22919.1|23037.5|22917.5|10
1638411180000|2021-12-02 02:13:00|23039.13|22919.13|23039.32|22919.32|23040.29|22920.29|23039.13|22919.13|10
1638411190000|2021-12-02 02:13:10|23040.19|22920.19|23042.29|22922.29|23042.78|22922.78|23040.19|22920.19|10
1638411200000|2021-12-02 02:13:20|23042.1|22922.1|23047.1|22927.1|23047.59|22927.59|23042.1|22922.1|10
1638411210000|2021-12-02 02:13:30|23048.06|22928.06|23045.18|22925.18|23048.15|22928.15|23045|22925|10
1638411220000|2021-12-02 02:13:40|23044.86|22924.86|23042.42|22922.42|23044.86|22924.86|23042.42|22922.42|10
1638411230000|2021-12-02 02:13:50|23042.38|22922.38|23040.35|22920.35|23042.38|22922.38|23040.26|22920.26|10
1638411240000|2021-12-02 02:14:00|23036.66|22916.66|23027.93|22907.93|23036.66|22916.66|23027.93|22907.93|10
1638411250000|2021-12-02 02:14:10|23026.64|22906.64|23024.61|22904.61|23026.64|22906.64|23024.61|22904.61|10
1638411260000|2021-12-02 02:14:20|23023.29|22903.29|23022.96|22902.96|23023.29|22903.29|23021.34|22901.34|10
1638411270000|2021-12-02 02:14:30|23021.79|22901.79|23024.1|22904.1|23024.1|22904.1|23021.79|22901.79|10
1638411280000|2021-12-02 02:14:40|23023.01|22903.01|23019.52|22899.52|23023.01|22903.01|23019.52|22899.52|10
1638411290000|2021-12-02 02:14:50|23019.5|22899.5|23017.76|22897.76|23019.5|22899.5|23017.76|22897.76|10
1638411300000|2021-12-02 02:15:00|23017.56|22897.56|23015.52|22895.52|23017.56|22897.56|23014.86|22894.86|10
1638411310000|2021-12-02 02:15:10|23015.17|22895.17|23011.95|22891.95|23015.36|22895.36|23011.95|22891.95|10
1638411320000|2021-12-02 02:15:20|23011.55|22891.55|23011.69|22891.69|23011.69|22891.69|23010.42|22890.42|9
1638411330000|2021-12-02 02:15:30|23011.84|22891.84|23013.69|22893.69|23014.53|22894.53|23011.84|22891.84|10
1638411340000|2021-12-02 02:15:40|23011.89|22891.89|23007.23|22887.23|23011.89|22891.89|23007.22|22887.22|10
1638411350000|2021-12-02 02:15:50|23006.38|22886.38|23007.68|22887.68|23007.68|22887.68|23006.28|22886.28|10
1638411360000|2021-12-02 02:16:00|23006.8|22886.8|23002.34|22882.34|23006.8|22886.8|23002.34|22882.34|10
1638411370000|2021-12-02 02:16:10|22999.67|22879.67|22998.74|22878.74|22999.67|22879.67|22997.61|22877.61|9
1638411380000|2021-12-02 02:16:20|22999.58|22879.58|22998.2|22878.2|22999.65|22879.65|22997.39|22877.39|10
1638411390000|2021-12-02 02:16:30|22998.06|22878.06|22995.32|22875.32|22998.27|22878.27|22995.31|22875.31|10
1638411400000|2021-12-02 02:16:40|22993.78|22873.78|22993.86|22873.86|22994.23|22874.23|22993.77|22873.77|10
1638411410000|2021-12-02 02:16:50|22993.9|22873.9|22994.37|22874.37|22994.37|22874.37|22993.4|22873.4|10
1638411420000|2021-12-02 02:17:00|22990.77|22870.77|22989.97|22869.97|22991.73|22871.73|22989.97|22869.97|10
1638411430000|2021-12-02 02:17:10|22990.12|22870.12|22989.28|22869.28|22990.12|22870.12|22988.4|22868.4|10
1638411440000|2021-12-02 02:17:20|22989.17|22869.17|22990.57|22870.57|22990.82|22870.82|22989.17|22869.17|10
1638411450000|2021-12-02 02:17:30|22990.56|22870.56|22991.52|22871.52|22991.52|22871.52|22990.3|22870.3|10
1638411460000|2021-12-02 02:17:40|22991.75|22871.75|22995.05|22875.05|22995.69|22875.69|22991.5|22871.5|10
1638411470000|2021-12-02 02:17:50|22995.82|22875.82|22996.48|22876.48|22996.54|22876.54|22995.57|22875.57|10
1638411480000|2021-12-02 02:18:00|22996.51|22876.51|22997.79|22877.79|22997.83|22877.83|22996.23|22876.23|9
1638411490000|2021-12-02 02:18:10|22997.78|22877.78|22996.74|22876.74|22997.96|22877.96|22996.65|22876.65|9
1638411500000|2021-12-02 02:18:20|22996.56|22876.56|22995.83|22875.83|22996.82|22876.82|22995.83|22875.83|10
1638411510000|2021-12-02 02:18:30|22993.09|22873.09|22994.44|22874.44|22994.44|22874.44|22991.1|22871.1|10
1638411520000|2021-12-02 02:18:40|22995.28|22875.28|22999.65|22879.65|22999.65|22879.65|22995.26|22875.26|10
1638411530000|2021-12-02 02:18:50|23000.14|22880.14|23000.61|22880.61|23000.97|22880.97|23000.14|22880.14|10
1638411540000|2021-12-02 02:19:00|23000.86|22880.86|23003.14|22883.14|23004|22884|23000.86|22880.86|10
1638411550000|2021-12-02 02:19:10|23003.1|22883.1|23005.1|22885.1|23005.1|22885.1|23003.1|22883.1|10
1638411560000|2021-12-02 02:19:20|23005.16|22885.16|23007.86|22887.86|23007.86|22887.86|23004.98|22884.98|10
1638411570000|2021-12-02 02:19:30|23007.68|22887.68|23012.18|22892.18|23012.18|22892.18|23007.68|22887.68|10
1638411580000|2021-12-02 02:19:40|23011.25|22891.25|23012.79|22892.79|23013.14|22893.14|23011.25|22891.25|10
1638411590000|2021-12-02 02:19:50|23012.38|22892.38|23005.33|22885.33|23012.38|22892.38|23005.33|22885.33|10
1638411600000|2021-12-02 02:20:00|23004.68|22884.68|23004.6|22884.6|23004.68|22884.68|23002.84|22882.84|10
1638411610000|2021-12-02 02:20:10|23004.32|22884.32|22999.7|22879.7|23004.32|22884.32|22999.53|22879.53|10
1638411620000|2021-12-02 02:20:20|22998.96|22878.96|22992.46|22872.46|22998.96|22878.96|22992.03|22872.03|10
1638411630000|2021-12-02 02:20:30|22992.01|22872.01|22993.4|22873.4|22994.85|22874.85|22991.94|22871.94|10
1638411640000|2021-12-02 02:20:40|22993.78|22873.78|22995.61|22875.61|22995.61|22875.61|22993.47|22873.47|10
1638411650000|2021-12-02 02:20:50|22994.6|22874.6|22998.38|22878.38|22998.63|22878.63|22994.6|22874.6|9
1638411660000|2021-12-02 02:21:00|22998.34|22878.34|22997.57|22877.57|22999.16|22879.16|22996.87|22876.87|10
1638411670000|2021-12-02 02:21:10|22997.42|22877.42|22996.48|22876.48|22997.57|22877.57|22996.48|22876.48|10
1638411680000|2021-12-02 02:21:20|22996.44|22876.44|22994.32|22874.32|22996.44|22876.44|22993.97|22873.97|9
1638411690000|2021-12-02 02:21:30|22994.88|22874.88|22994.59|22874.59|22995.89|22875.89|22994.48|22874.48|10
1638411700000|2021-12-02 02:21:40|22994.62|22874.62|22993.33|22873.33|22994.66|22874.66|22993.3|22873.3|10
1638411710000|2021-12-02 02:21:50|22993.3|22873.3|22993.95|22873.95|22994.07|22874.07|22991.82|22871.82|10
1638411720000|2021-12-02 02:22:00|22993.77|22873.77|22994.66|22874.66|22994.85|22874.85|22993.77|22873.77|10
1638411730000|2021-12-02 02:22:10|22995.67|22875.67|22999.01|22879.01|22999.01|22879.01|22995.67|22875.67|10
1638411740000|2021-12-02 02:22:20|22999.17|22879.17|23001.17|22881.17|23001.99|22881.99|22999.17|22879.17|10
1638411750000|2021-12-02 02:22:30|23001.82|22881.82|23004.52|22884.52|23004.52|22884.52|23001.82|22881.82|10
1638411760000|2021-12-02 02:22:40|23004.32|22884.32|23002.57|22882.57|23004.87|22884.87|23002.57|22882.57|9
1638411770000|2021-12-02 02:22:50|23002.28|22882.28|22999.87|22879.87|23002.44|22882.44|22999.87|22879.87|10
1638411780000|2021-12-02 02:23:00|22999.12|22879.12|22994.69|22874.69|22999.12|22879.12|22994.62|22874.62|10
1638411790000|2021-12-02 02:23:10|22994.4|22874.4|22994.91|22874.91|22995.36|22875.36|22994.4|22874.4|10
1638411800000|2021-12-02 02:23:20|22994.8|22874.8|22995.21|22875.21|22995.38|22875.38|22994.8|22874.8|8
1638411810000|2021-12-02 02:23:30|22995.17|22875.17|22996.54|22876.54|22996.54|22876.54|22995.09|22875.09|8
1638411820000|2021-12-02 02:23:40|22996.88|22876.88|23001.83|22881.83|23001.83|22881.83|22996.69|22876.69|9
1638411830000|2021-12-02 02:23:50|23001.69|22881.69|23001.7|22881.7|23002.16|22882.16|23001.27|22881.27|10
1638411840000|2021-12-02 02:24:00|23001.65|22881.65|23003.52|22883.52|23003.52|22883.52|22999.62|22879.62|10
1638411850000|2021-12-02 02:24:10|23004.99|22884.99|23006.25|22886.25|23007.19|22887.19|23004.99|22884.99|10
1638411860000|2021-12-02 02:24:20|23006.62|22886.62|23009.4|22889.4|23009.4|22889.4|23006.61|22886.61|10
1638411870000|2021-12-02 02:24:30|23009.55|22889.55|23011.27|22891.27|23011.43|22891.43|23009.55|22889.55|9
1638411880000|2021-12-02 02:24:40|23011.83|22891.83|23012.3|22892.3|23012.79|22892.79|23011.67|22891.67|10
1638411890000|2021-12-02 02:24:50|23012.65|22892.65|23010.8|22890.8|23012.65|22892.65|23010.07|22890.07|10
1638411900000|2021-12-02 02:25:00|23011.21|22891.21|23012.06|22892.06|23012.06|22892.06|23010.79|22890.79|10
1638411910000|2021-12-02 02:25:10|23012.1|22892.1|23010.22|22890.22|23012.1|22892.1|23010.22|22890.22|10
1638411920000|2021-12-02 02:25:20|23010.17|22890.17|23005.93|22885.93|23010.17|22890.17|23005.93|22885.93|9
1638411930000|2021-12-02 02:25:30|23006.11|22886.11|23002.62|22882.62|23006.13|22886.13|23002.62|22882.62|10
1638411940000|2021-12-02 02:25:40|23001.79|22881.79|23003.61|22883.61|23003.61|22883.61|23001.53|22881.53|8
1638411950000|2021-12-02 02:25:50|23002.69|22882.69|23001.82|22881.82|23003.05|22883.05|23001.59|22881.59|10
1638411960000|2021-12-02 02:26:00|23001.47|22881.47|23003.19|22883.19|23003.72|22883.72|23001.06|22881.06|10
1638411970000|2021-12-02 02:26:10|23003.36|22883.36|23007.94|22887.94|23007.94|22887.94|23003.36|22883.36|10
1638411980000|2021-12-02 02:26:20|23008.19|22888.19|23011.28|22891.28|23011.28|22891.28|23008.02|22888.02|10
1638411990000|2021-12-02 02:26:30|23011.34|22891.34|23013.26|22893.26|23013.26|22893.26|23011.34|22891.34|10
1638412000000|2021-12-02 02:26:40|23013.43|22893.43|23014.99|22894.99|23014.99|22894.99|23013.43|22893.43|10
1638412010000|2021-12-02 02:26:50|23015.14|22895.14|23016.19|22896.19|23016.19|22896.19|23015.14|22895.14|8
1638412020000|2021-12-02 02:27:00|23016.43|22896.43|23016.93|22896.93|23017.04|22897.04|23016.34|22896.34|9
1638412030000|2021-12-02 02:27:10|23015.59|22895.59|23014.53|22894.53|23015.59|22895.59|23014.53|22894.53|9
1638412040000|2021-12-02 02:27:20|23013.72|22893.72|23016.69|22896.69|23016.69|22896.69|23013.72|22893.72|10
1638412050000|2021-12-02 02:27:30|23016.72|22896.72|23011.3|22891.3|23016.72|22896.72|23011.3|22891.3|10
1638412060000|2021-12-02 02:27:40|23011.23|22891.23|23008.47|22888.47|23012.96|22892.96|23008.47|22888.47|10
1638412070000|2021-12-02 02:27:50|23008.59|22888.59|23004.47|22884.47|23008.59|22888.59|23004.27|22884.27|8
1638412080000|2021-12-02 02:28:00|23004.34|22884.34|22999.67|22879.67|23004.34|22884.34|22999.67|22879.67|10
1638412090000|2021-12-02 02:28:10|23001.29|22881.29|22996.29|22876.29|23001.29|22881.29|22995.95|22875.95|10
1638412100000|2021-12-02 02:28:20|22995.75|22875.75|22991.97|22871.97|22995.75|22875.75|22991.97|22871.97|10
1638412110000|2021-12-02 02:28:30|22991.66|22871.66|22982.18|22862.18|22991.66|22871.66|22982.18|22862.18|10
1638412120000|2021-12-02 02:28:40|22982.88|22862.88|22981.13|22861.13|22983.61|22863.61|22981.13|22861.13|10
1638412130000|2021-12-02 02:28:50|22981.49|22861.49|22980.28|22860.28|22982.28|22862.28|22980.28|22860.28|10
1638412140000|2021-12-02 02:29:00|22979.45|22859.45|22974.79|22854.79|22979.45|22859.45|22974.59|22854.59|10
1638412150000|2021-12-02 02:29:10|22974.54|22854.54|22974.15|22854.15|22974.54|22854.54|22973.45|22853.45|9
1638412160000|2021-12-02 02:29:20|22974.56|22854.56|22978.56|22858.56|22978.67|22858.67|22974.56|22854.56|10
1638412170000|2021-12-02 02:29:30|22980.26|22860.26|22981.08|22861.08|22983.12|22863.12|22980.26|22860.26|10
1638412180000|2021-12-02 02:29:40|22981.11|22861.11|22980.81|22860.81|22981.48|22861.48|22978.94|22858.94|9
1638412190000|2021-12-02 02:29:50|22980.36|22860.36|22979.36|22859.36|22980.44|22860.44|22979.17|22859.17|10
1638412200000|2021-12-02 02:30:00|22979.34|22859.34|22980.95|22860.95|22980.95|22860.95|22979.34|22859.34|10
1638412210000|2021-12-02 02:30:10|22980.9|22860.9|22983.9|22863.9|22983.9|22863.9|22980.9|22860.9|10
1638412220000|2021-12-02 02:30:20|22984.52|22864.52|22989.1|22869.1|22989.5|22869.5|22984.52|22864.52|10
1638412230000|2021-12-02 02:30:30|22989.18|22869.18|22988.7|22868.7|22989.39|22869.39|22987.78|22867.78|10
1638412240000|2021-12-02 02:30:40|22988.58|22868.58|22991.17|22871.17|22991.17|22871.17|22988.04|22868.04|10
1638412250000|2021-12-02 02:30:50|22991.78|22871.78|22990.41|22870.41|22991.78|22871.78|22990.23|22870.23|10
1638412260000|2021-12-02 02:31:00|22990.97|22870.97|22987.65|22867.65|22990.97|22870.97|22987.57|22867.57|10
1638412270000|2021-12-02 02:31:10|22987.22|22867.22|22983.1|22863.1|22987.22|22867.22|22983.1|22863.1|10
1638412280000|2021-12-02 02:31:20|22982.99|22862.99|22982.29|22862.29|22983.88|22863.88|22982.29|22862.29|10
1638412290000|2021-12-02 02:31:30|22982.15|22862.15|22980.9|22860.9|22982.15|22862.15|22980.9|22860.9|10
1638412300000|2021-12-02 02:31:40|22980.78|22860.78|22980.61|22860.61|22981.5|22861.5|22980.36|22860.36|10
1638412310000|2021-12-02 02:31:50|22980.84|22860.84|22982.88|22862.88|22982.89|22862.89|22980.41|22860.41|10
1638412320000|2021-12-02 02:32:00|22982.77|22862.77|22982.75|22862.75|22983.15|22863.15|22982.37|22862.37|10
1638412330000|2021-12-02 02:32:10|22982.88|22862.88|22983.66|22863.66|22984.35|22864.35|22982.88|22862.88|10
1638412340000|2021-12-02 02:32:20|22984.16|22864.16|22983.67|22863.67|22985.23|22865.23|22983.31|22863.31|10
1638412350000|2021-12-02 02:32:30|22984.19|22864.19|22980.59|22860.59|22984.64|22864.64|22980.59|22860.59|10
1638412360000|2021-12-02 02:32:40|22980.36|22860.36|22982.79|22862.79|22982.79|22862.79|22980.1|22860.1|10
1638412370000|2021-12-02 02:32:50|22983.24|22863.24|22988.91|22868.91|22988.91|22868.91|22983.24|22863.24|10
1638412380000|2021-12-02 02:33:00|22989.73|22869.73|22994.95|22874.95|22994.95|22874.95|22989.73|22869.73|10
1638412390000|2021-12-02 02:33:10|22995.55|22875.55|23000.12|22880.12|23000.12|22880.12|22995.55|22875.55|9
1638412400000|2021-12-02 02:33:20|23000.27|22880.27|23002.17|22882.17|23002.17|22882.17|23000.27|22880.27|10
1638412410000|2021-12-02 02:33:30|23002.34|22882.34|23002.54|22882.54|23002.59|22882.59|23002.13|22882.13|10
1638412420000|2021-12-02 02:33:40|23002.06|22882.06|23005.13|22885.13|23005.13|22885.13|23001.92|22881.92|9
1638412430000|2021-12-02 02:33:50|23006.09|22886.09|23007.96|22887.96|23007.96|22887.96|23004.51|22884.51|10
1638412440000|2021-12-02 02:34:00|23008.27|22888.27|23011.44|22891.44|23011.44|22891.44|23008.27|22888.27|9
1638412450000|2021-12-02 02:34:10|23009.94|22889.94|23012.65|22892.65|23012.65|22892.65|23009.94|22889.94|10
1638412460000|2021-12-02 02:34:20|23012.11|22892.11|23016.36|22896.36|23016.36|22896.36|23012.11|22892.11|9
1638412470000|2021-12-02 02:34:30|23018.44|22898.44|23021.79|22901.79|23021.79|22901.79|23018.44|22898.44|10
1638412480000|2021-12-02 02:34:40|23022.03|22902.03|23020.7|22900.7|23022.6|22902.6|23020.16|22900.16|10
1638412490000|2021-12-02 02:34:50|23020.74|22900.74|23019.62|22899.62|23021.01|22901.01|23018|22898|10
1638412500000|2021-12-02 02:35:00|23019.8|22899.8|23022.83|22902.83|23022.97|22902.97|23019.8|22899.8|10
1638412510000|2021-12-02 02:35:10|23022.31|22902.31|23022.81|22902.81|23023.41|22903.41|23022.31|22902.31|10
1638412520000|2021-12-02 02:35:20|23021.39|22901.39|23018.28|22898.28|23021.39|22901.39|23018.28|22898.28|10
1638412530000|2021-12-02 02:35:30|23018.99|22898.99|23018.81|22898.81|23019.12|22899.12|23018|22898|10
1638412540000|2021-12-02 02:35:40|23018.44|22898.44|23020.47|22900.47|23020.63|22900.63|23018.08|22898.08|10
1638412550000|2021-12-02 02:35:50|23018.68|22898.68|23025.32|22905.32|23025.32|22905.32|23018.68|22898.68|10
1638412560000|2021-12-02 02:36:00|23025.21|22905.21|23024.58|22904.58|23025.96|22905.96|23024.26|22904.26|9
1638412570000|2021-12-02 02:36:10|23024.73|22904.73|23025.54|22905.54|23025.86|22905.86|23024.73|22904.73|10
1638412580000|2021-12-02 02:36:20|23025.38|22905.38|23024.5|22904.5|23025.6|22905.6|23024.5|22904.5|10
1638412590000|2021-12-02 02:36:30|23024.65|22904.65|23027.83|22907.83|23028.95|22908.95|23024.65|22904.65|10
1638412600000|2021-12-02 02:36:40|23027.52|22907.52|23032.62|22912.62|23033.07|22913.07|23027.17|22907.17|10
1638412610000|2021-12-02 02:36:50|23032.91|22912.91|23033.03|22913.03|23033.3|22913.3|23032.06|22912.06|10
1638412620000|2021-12-02 02:37:00|23033.16|22913.16|23032|22912|23033.41|22913.41|23032|22912|10
1638412630000|2021-12-02 02:37:10|23031.78|22911.78|23035.94|22915.94|23035.94|22915.94|23031.75|22911.75|10
1638412640000|2021-12-02 02:37:20|23035.51|22915.51|23037.19|22917.19|23038.22|22918.22|23035.51|22915.51|10
1638412650000|2021-12-02 02:37:30|23037|22917|23039.33|22919.33|23039.68|22919.68|23037|22917|9
1638412660000|2021-12-02 02:37:40|23039.28|22919.28|23041.35|22921.35|23041.35|22921.35|23039.28|22919.28|10
1638412670000|2021-12-02 02:37:50|23041.63|22921.63|23040.1|22920.1|23041.63|22921.63|23039.77|22919.77|10
1638412680000|2021-12-02 02:38:00|23041.2|22921.2|23043.26|22923.26|23043.61|22923.61|23041.2|22921.2|10
1638412690000|2021-12-02 02:38:10|23043.29|22923.29|23045.62|22925.62|23045.62|22925.62|23043.29|22923.29|10
1638412700000|2021-12-02 02:38:20|23046.13|22926.13|23048.4|22928.4|23048.4|22928.4|23046.13|22926.13|10
1638412710000|2021-12-02 02:38:30|23047.68|22927.68|23048.15|22928.15|23048.33|22928.33|23047.49|22927.49|10
1638412720000|2021-12-02 02:38:40|23047.72|22927.72|23049.28|22929.28|23049.37|22929.37|23047.68|22927.68|10
1638412730000|2021-12-02 02:38:50|23050.97|22930.97|23051.05|22931.05|23051.1|22931.1|23050.22|22930.22|10
1638412740000|2021-12-02 02:39:00|23051.83|22931.83|23052.97|22932.97|23053.44|22933.44|23051.83|22931.83|10
1638412750000|2021-12-02 02:39:10|23052.89|22932.89|23051.45|22931.45|23052.89|22932.89|23051.45|22931.45|10
1638412760000|2021-12-02 02:39:20|23050.49|22930.49|23049.1|22929.1|23050.49|22930.49|23049.1|22929.1|10
1638412770000|2021-12-02 02:39:30|23048.69|22928.69|23047.88|22927.88|23050.27|22930.27|23046.83|22926.83|10
1638412780000|2021-12-02 02:39:40|23048.02|22928.02|23046.81|22926.81|23048.02|22928.02|23046.81|22926.81|10
1638412790000|2021-12-02 02:39:50|23044.96|22924.96|23039.57|22919.57|23044.96|22924.96|23039.41|22919.41|10
1638412800000|2021-12-02 02:40:00|23039.36|22919.36|23034.27|22914.27|23039.36|22919.36|23034.27|22914.27|10
1638412810000|2021-12-02 02:40:10|23034.64|22914.64|23032.44|22912.44|23034.64|22914.64|23031.74|22911.74|10
1638412820000|2021-12-02 02:40:20|23033.03|22913.03|23028.49|22908.49|23033.03|22913.03|23028.3|22908.3|10
1638412830000|2021-12-02 02:40:30|23028.72|22908.72|23027.92|22907.92|23028.93|22908.93|23027.92|22907.92|10
1638412840000|2021-12-02 02:40:40|23027.85|22907.85|23030.28|22910.28|23030.85|22910.85|23027.85|22907.85|10
1638412850000|2021-12-02 02:40:50|23030.13|22910.13|23029.81|22909.81|23031.85|22911.85|23029.81|22909.81|10
1638412860000|2021-12-02 02:41:00|23028.68|22908.68|23024.8|22904.8|23028.68|22908.68|23024.8|22904.8|10
1638412870000|2021-12-02 02:41:10|23024.82|22904.82|23023.58|22903.58|23025.46|22905.46|23023.33|22903.33|10
1638412880000|2021-12-02 02:41:20|23023.59|22903.59|23024.33|22904.33|23024.43|22904.43|23022.69|22902.69|10
1638412890000|2021-12-02 02:41:30|23024.22|22904.22|23028.16|22908.16|23028.16|22908.16|23024.02|22904.02|10
1638412900000|2021-12-02 02:41:40|23029.29|22909.29|23037.47|22917.47|23037.47|22917.47|23029.29|22909.29|10
1638412910000|2021-12-02 02:41:50|23038.34|22918.34|23042.89|22922.89|23042.89|22922.89|23038.34|22918.34|10
1638412920000|2021-12-02 02:42:00|23043.11|22923.11|23046.29|22926.29|23047.2|22927.2|23043.11|22923.11|10
1638412930000|2021-12-02 02:42:10|23046.5|22926.5|23053.54|22933.54|23053.54|22933.54|23046.31|22926.31|10
1638412940000|2021-12-02 02:42:20|23053.53|22933.53|23056.28|22936.28|23056.29|22936.29|23053.53|22933.53|10
1638412950000|2021-12-02 02:42:30|23057.3|22937.3|23058.51|22938.51|23058.97|22938.97|23057|22937|10
1638412960000|2021-12-02 02:42:40|23057.55|22937.55|23063.55|22943.55|23063.55|22943.55|23057.55|22937.55|10
1638412970000|2021-12-02 02:42:50|23063.54|22943.54|23065.45|22945.45|23065.45|22945.45|23063.54|22943.54|10
1638412980000|2021-12-02 02:43:00|23065.6|22945.6|23067.6|22947.6|23068.42|22948.42|23065.6|22945.6|10
1638412990000|2021-12-02 02:43:10|23067.1|22947.1|23068.23|22948.23|23068.42|22948.42|23066.78|22946.78|10
1638413000000|2021-12-02 02:43:20|23068.69|22948.69|23066.83|22946.83|23069.84|22949.84|23066.83|22946.83|10
1638413010000|2021-12-02 02:43:30|23067.05|22947.05|23070.24|22950.24|23070.57|22950.57|23067.05|22947.05|9
1638413020000|2021-12-02 02:43:40|23069.3|22949.3|23069.36|22949.36|23070.44|22950.44|23069.17|22949.17|10
1638413030000|2021-12-02 02:43:50|23069.35|22949.35|23074.5|22954.5|23074.5|22954.5|23069.35|22949.35|10
1638413040000|2021-12-02 02:44:00|23074.23|22954.23|23072.83|22952.83|23074.39|22954.39|23072.83|22952.83|9
1638413050000|2021-12-02 02:44:10|23073.18|22953.18|23073.67|22953.67|23073.67|22953.67|23072.6|22952.6|9
1638413060000|2021-12-02 02:44:20|23074.22|22954.22|23075.97|22955.97|23076.4|22956.4|23074.22|22954.22|10
1638413070000|2021-12-02 02:44:30|23077.24|22957.24|23079.9|22959.9|23079.9|22959.9|23077.24|22957.24|10
1638413080000|2021-12-02 02:44:40|23078.7|22958.7|23084.55|22964.55|23084.62|22964.62|23078.7|22958.7|10
1638413090000|2021-12-02 02:44:50|23085.2|22965.2|23086.39|22966.39|23086.7|22966.7|23085.2|22965.2|10
1638413100000|2021-12-02 02:45:00|23086.45|22966.45|23087.14|22967.14|23087.14|22967.14|23086.01|22966.01|9
1638413110000|2021-12-02 02:45:10|23086.9|22966.9|23086.5|22966.5|23086.9|22966.9|23084.72|22964.72|10
1638413120000|2021-12-02 02:45:20|23087.31|22967.31|23087.73|22967.73|23087.73|22967.73|23086.62|22966.62|9
1638413130000|2021-12-02 02:45:30|23087.56|22967.56|23086.97|22966.97|23088.21|22968.21|23086.97|22966.97|10
1638413140000|2021-12-02 02:45:40|23088.76|22968.76|23091.36|22971.36|23091.36|22971.36|23088.76|22968.76|10
1638413150000|2021-12-02 02:45:50|23091.45|22971.45|23092.84|22972.84|23093.78|22973.78|23091.45|22971.45|10
1638413160000|2021-12-02 02:46:00|23092.63|22972.63|23094.01|22974.01|23094.24|22974.24|23091.67|22971.67|10
1638413170000|2021-12-02 02:46:10|23095.61|22975.61|23094.87|22974.87|23095.61|22975.61|23094.04|22974.04|10
1638413180000|2021-12-02 02:46:20|23096.14|22976.14|23097.92|22977.92|23097.95|22977.95|23095.58|22975.58|10
1638413190000|2021-12-02 02:46:30|23098.95|22978.95|23101.71|22981.71|23101.71|22981.71|23098.95|22978.95|10
1638413200000|2021-12-02 02:46:40|23101.75|22981.75|23103.61|22983.61|23103.61|22983.61|23101.09|22981.09|10
1638413210000|2021-12-02 02:46:50|23100.62|22980.62|23097.94|22977.94|23105.66|22985.66|23096.12|22976.12|10
1638413220000|2021-12-02 02:47:00|23097.69|22977.69|23081.63|22961.63|23099.03|22979.03|23081.63|22961.63|10
1638413230000|2021-12-02 02:47:10|23081.4|22961.4|23074.32|22954.32|23081.4|22961.4|23074.32|22954.32|10
1638413240000|2021-12-02 02:47:20|23074.41|22954.41|23070.21|22950.21|23074.41|22954.41|23070.14|22950.14|10
1638413250000|2021-12-02 02:47:30|23069.61|22949.61|23063.48|22943.48|23069.61|22949.61|23062.93|22942.93|10
1638413260000|2021-12-02 02:47:40|23063.16|22943.16|23051.49|22931.49|23063.16|22943.16|23051.49|22931.49|10
1638413270000|2021-12-02 02:47:50|23048.58|22928.58|23047.93|22927.93|23049.65|22929.65|23047.93|22927.93|10
1638413280000|2021-12-02 02:48:00|23047.62|22927.62|23048.07|22928.07|23048.07|22928.07|23046.09|22926.09|9
1638413290000|2021-12-02 02:48:10|23048.66|22928.66|23053.73|22933.73|23054.41|22934.41|23048.57|22928.57|10
1638413300000|2021-12-02 02:48:20|23053.42|22933.42|23050.66|22930.66|23053.42|22933.42|23050.13|22930.13|10
1638413310000|2021-12-02 02:48:30|23051.31|22931.31|23054.52|22934.52|23054.52|22934.52|23051.31|22931.31|9
1638413320000|2021-12-02 02:48:40|23054.33|22934.33|23052.33|22932.33|23054.33|22934.33|23052.33|22932.33|9
1638413330000|2021-12-02 02:48:50|23052.26|22932.26|23047.92|22927.92|23052.26|22932.26|23047.92|22927.92|9
1638413340000|2021-12-02 02:49:00|23049.07|22929.07|23047.83|22927.83|23049.07|22929.07|23047.82|22927.82|9
1638413350000|2021-12-02 02:49:10|23047.84|22927.84|23044.39|22924.39|23049.22|22929.22|23042.29|22922.29|10
1638413360000|2021-12-02 02:49:20|23045.11|22925.11|23051.23|22931.23|23051.23|22931.23|23045.11|22925.11|9
1638413370000|2021-12-02 02:49:30|23051.62|22931.62|23047.55|22927.55|23051.88|22931.88|23047.55|22927.55|10
1638413380000|2021-12-02 02:49:40|23047.38|22927.38|23045.91|22925.91|23047.38|22927.38|23045.91|22925.91|10
1638413390000|2021-12-02 02:49:50|23045.94|22925.94|23044.35|22924.35|23045.94|22925.94|23043.33|22923.33|10
1638413400000|2021-12-02 02:50:00|23044.02|22924.02|23042.75|22922.75|23044.93|22924.93|23042.62|22922.62|9
1638413410000|2021-12-02 02:50:10|23042.59|22922.59|23041.51|22921.51|23043.88|22923.88|23041.51|22921.51|9
1638413420000|2021-12-02 02:50:20|23041.85|22921.85|23046.78|22926.78|23046.78|22926.78|23041.85|22921.85|9
1638413430000|2021-12-02 02:50:30|23046.82|22926.82|23049.55|22929.55|23049.62|22929.62|23046.82|22926.82|10
1638413440000|2021-12-02 02:50:40|23050.29|22930.29|23052.07|22932.07|23052.99|22932.99|23050.29|22930.29|9
1638413450000|2021-12-02 02:50:50|23051.82|22931.82|23047.78|22927.78|23051.82|22931.82|23047.78|22927.78|10
1638413460000|2021-12-02 02:51:00|23047.57|22927.57|23047|22927|23047.57|22927.57|23045.85|22925.85|10
1638413470000|2021-12-02 02:51:10|23047.26|22927.26|23050.28|22930.28|23050.28|22930.28|23047.26|22927.26|10
1638413480000|2021-12-02 02:51:20|23050.31|22930.31|23049.23|22929.23|23050.33|22930.33|23049.02|22929.02|8
1638413490000|2021-12-02 02:51:30|23048.69|22928.69|23047.44|22927.44|23048.69|22928.69|23047.44|22927.44|10
1638413500000|2021-12-02 02:51:40|23047.35|22927.35|23045.56|22925.56|23047.35|22927.35|23044.09|22924.09|9
1638413510000|2021-12-02 02:51:50|23045.83|22925.83|23046.76|22926.76|23046.76|22926.76|23045.44|22925.44|10
1638413520000|2021-12-02 02:52:00|23046.66|22926.66|23046.79|22926.79|23047.12|22927.12|23046.58|22926.58|9
1638413530000|2021-12-02 02:52:10|23047.27|22927.27|23049.05|22929.05|23049.05|22929.05|23047.27|22927.27|6
1638413540000|2021-12-02 02:52:20|23049.32|22929.32|23049.62|22929.62|23049.62|22929.62|23049.16|22929.16|7
1638413550000|2021-12-02 02:52:30|23049.51|22929.51|23052.69|22932.69|23052.69|22932.69|23049.45|22929.45|10
1638413560000|2021-12-02 02:52:40|23052.87|22932.87|23058.26|22938.26|23058.26|22938.26|23052.87|22932.87|10
1638413570000|2021-12-02 02:52:50|23056.64|22936.64|23057.65|22937.65|23058.41|22938.41|23056.64|22936.64|10
1638413580000|2021-12-02 02:53:00|23057.57|22937.57|23054.48|22934.48|23057.57|22937.57|23054.48|22934.48|9
1638413590000|2021-12-02 02:53:10|23055.19|22935.19|23053.08|22933.08|23055.19|22935.19|23053.08|22933.08|8
1638413600000|2021-12-02 02:53:20|23053.91|22933.91|23052.06|22932.06|23053.91|22933.91|23050.64|22930.64|9
1638413610000|2021-12-02 02:53:30|23052.96|22932.96|23051.69|22931.69|23054.16|22934.16|23051.69|22931.69|10
1638413620000|2021-12-02 02:53:40|23051.78|22931.78|23045.77|22925.77|23051.78|22931.78|23045.77|22925.77|10
1638413630000|2021-12-02 02:53:50|23045.05|22925.05|23043.84|22923.84|23045.05|22925.05|23043.84|22923.84|10
1638413640000|2021-12-02 02:54:00|23043.38|22923.38|23039.08|22919.08|23043.62|22923.62|23039.08|22919.08|9
1638413650000|2021-12-02 02:54:10|23039.07|22919.07|23033.74|22913.74|23039.07|22919.07|23033.38|22913.38|10
1638413660000|2021-12-02 02:54:20|23032.87|22912.87|23027.59|22907.59|23032.95|22912.95|23027.59|22907.59|10
1638413670000|2021-12-02 02:54:30|23027.35|22907.35|23022.74|22902.74|23027.87|22907.87|23022.74|22902.74|10
1638413680000|2021-12-02 02:54:40|23023.11|22903.11|23023.1|22903.1|23023.94|22903.94|23022.95|22902.95|10
1638413690000|2021-12-02 02:54:50|23023|22903|23025.15|22905.15|23025.15|22905.15|23022.48|22902.48|10
1638413700000|2021-12-02 02:55:00|23025.05|22905.05|23027.54|22907.54|23028.58|22908.58|23025.05|22905.05|10
1638413710000|2021-12-02 02:55:10|23027.59|22907.59|23031.27|22911.27|23031.33|22911.33|23027.59|22907.59|9
1638413720000|2021-12-02 02:55:20|23030.98|22910.98|23028.67|22908.67|23031.74|22911.74|23028.67|22908.67|10
1638413730000|2021-12-02 02:55:30|23028.25|22908.25|23029.7|22909.7|23029.7|22909.7|23027.56|22907.56|10
1638413740000|2021-12-02 02:55:40|23031.88|22911.88|23034.82|22914.82|23034.82|22914.82|23031.86|22911.86|9
1638413750000|2021-12-02 02:55:50|23034.26|22914.26|23029.33|22909.33|23034.26|22914.26|23029.33|22909.33|10
1638413760000|2021-12-02 02:56:00|23029.22|22909.22|23028.71|22908.71|23029.22|22909.22|23027.45|22907.45|10
1638413770000|2021-12-02 02:56:10|23028.88|22908.88|23026.35|22906.35|23028.88|22908.88|23026.32|22906.32|10
1638413780000|2021-12-02 02:56:20|23026.26|22906.26|23025.15|22905.15|23026.26|22906.26|23023.73|22903.73|10
1638413790000|2021-12-02 02:56:30|23024.27|22904.27|23020.46|22900.46|23024.27|22904.27|23020.32|22900.32|10
1638413800000|2021-12-02 02:56:40|23020.11|22900.11|23017.15|22897.15|23021.28|22901.28|23017.15|22897.15|10
1638413810000|2021-12-02 02:56:50|23016.23|22896.23|23010.94|22890.94|23016.23|22896.23|23010.94|22890.94|9
1638413820000|2021-12-02 02:57:00|23010.87|22890.87|23013.78|22893.78|23013.78|22893.78|23010.87|22890.87|10
1638413830000|2021-12-02 02:57:10|23014.5|22894.5|23013.72|22893.72|23015.01|22895.01|23013.72|22893.72|10
1638413840000|2021-12-02 02:57:20|23013.73|22893.73|23013.91|22893.91|23014.07|22894.07|23013.48|22893.48|9
1638413850000|2021-12-02 02:57:30|23013.92|22893.92|23015.81|22895.81|23015.92|22895.92|23013.53|22893.53|10
1638413860000|2021-12-02 02:57:40|23015.7|22895.7|23016.97|22896.97|23017.47|22897.47|23015.67|22895.67|10
1638413870000|2021-12-02 02:57:50|23015.55|22895.55|23016.34|22896.34|23016.34|22896.34|23014.85|22894.85|10
1638413880000|2021-12-02 02:58:00|23016.38|22896.38|23015.49|22895.49|23016.38|22896.38|23015.49|22895.49|9
1638413890000|2021-12-02 02:58:10|23015.68|22895.68|23015.08|22895.08|23015.68|22895.68|23015.08|22895.08|9
1638413900000|2021-12-02 02:58:20|23015.04|22895.04|23013.45|22893.45|23015.04|22895.04|23012.76|22892.76|9
1638413910000|2021-12-02 02:58:30|23013.29|22893.29|23018.28|22898.28|23018.28|22898.28|23013.23|22893.23|9
1638413920000|2021-12-02 02:58:40|23018.26|22898.26|23019.73|22899.73|23019.91|22899.91|23018.26|22898.26|10
1638413930000|2021-12-02 02:58:50|23018.16|22898.16|23018.02|22898.02|23018.28|22898.28|23017.49|22897.49|10
1638413940000|2021-12-02 02:59:00|23016.68|22896.68|23011.58|22891.58|23016.68|22896.68|23011.58|22891.58|10
1638413950000|2021-12-02 02:59:10|23012.14|22892.14|23015.16|22895.16|23015.21|22895.21|23011.85|22891.85|10
1638413960000|2021-12-02 02:59:20|23017.05|22897.05|23019.02|22899.02|23019.19|22899.19|23017.05|22897.05|10
1638413970000|2021-12-02 02:59:30|23018.28|22898.28|23016.41|22896.41|23018.28|22898.28|23016.41|22896.41|9
1638413980000|2021-12-02 02:59:40|23016.55|22896.55|23016.99|22896.99|23017.13|22897.13|23014.87|22894.87|10
1638413990000|2021-12-02 02:59:50|23016.65|22896.65|23016.3|22896.3|23016.91|22896.91|23015.45|22895.45|10
1638414000000|2021-12-02 03:00:00|23016.86|22896.86|23016.61|22896.61|23017.19|22897.19|23015.23|22895.23|10
1638414010000|2021-12-02 03:00:10|23016.57|22896.57|23014.74|22894.74|23016.97|22896.97|23014.74|22894.74|10
1638414020000|2021-12-02 03:00:20|23014.32|22894.32|23010.44|22890.44|23014.32|22894.32|23010.32|22890.32|10
1638414030000|2021-12-02 03:00:30|23005.57|22885.57|23001.96|22881.96|23005.57|22885.57|23001.96|22881.96|10
1638414040000|2021-12-02 03:00:40|23002.53|22882.53|22997.97|22877.97|23002.53|22882.53|22997.41|22877.41|9
1638414050000|2021-12-02 03:00:50|22999.56|22879.56|22987.33|22867.33|22999.56|22879.56|22987.33|22867.33|9
1638414060000|2021-12-02 03:01:00|22987.15|22867.15|22984.59|22864.59|22987.15|22867.15|22984.59|22864.59|10
1638414070000|2021-12-02 03:01:10|22983.54|22863.54|22977.56|22857.56|22983.54|22863.54|22977.22|22857.22|10
1638414080000|2021-12-02 03:01:20|22977.73|22857.73|22976.64|22856.64|22977.73|22857.73|22975.56|22855.56|10
1638414090000|2021-12-02 03:01:30|22977.05|22857.05|22977.32|22857.32|22977.46|22857.46|22976.78|22856.78|10
1638414100000|2021-12-02 03:01:40|22977.02|22857.02|22977.4|22857.4|22978.66|22858.66|22976.98|22856.98|10
1638414110000|2021-12-02 03:01:50|22977.47|22857.47|22979.53|22859.53|22980.34|22860.34|22976.04|22856.04|10
1638414120000|2021-12-02 03:02:00|22978.95|22858.95|22980.33|22860.33|22980.42|22860.42|22978.95|22858.95|10
1638414130000|2021-12-02 03:02:10|22980.29|22860.29|22982.63|22862.63|22982.63|22862.63|22979.53|22859.53|10
1638414140000|2021-12-02 03:02:20|22982.69|22862.69|22977.9|22857.9|22982.69|22862.69|22977.77|22857.77|10
1638414150000|2021-12-02 03:02:30|22977.41|22857.41|22975.54|22855.54|22977.41|22857.41|22975.54|22855.54|10
1638414160000|2021-12-02 03:02:40|22975.74|22855.74|22973.24|22853.24|22975.74|22855.74|22973.14|22853.14|9
1638414170000|2021-12-02 03:02:50|22972.17|22852.17|22967.38|22847.38|22972.17|22852.17|22967.38|22847.38|10
1638414180000|2021-12-02 03:03:00|22967.14|22847.14|22955.25|22835.25|22968.94|22848.94|22955.25|22835.25|10
1638414190000|2021-12-02 03:03:10|22952.53|22832.53|22947.26|22827.26|22952.53|22832.53|22947.26|22827.26|10
1638414200000|2021-12-02 03:03:20|22947.08|22827.08|22934.49|22814.49|22947.08|22827.08|22934.49|22814.49|10
1638414210000|2021-12-02 03:03:30|22934.51|22814.51|22921.49|22801.49|22934.51|22814.51|22920.62|22800.62|10
1638414220000|2021-12-02 03:03:40|22919.21|22799.21|22917.61|22797.61|22919.57|22799.57|22917.13|22797.13|10
1638414230000|2021-12-02 03:03:50|22916.82|22796.82|22905.9|22785.9|22916.82|22796.82|22905.63|22785.63|10
1638414240000|2021-12-02 03:04:00|22904.36|22784.36|22897.18|22777.18|22904.36|22784.36|22897.12|22777.12|10
1638414250000|2021-12-02 03:04:10|22895.85|22775.85|22893.71|22773.71|22895.85|22775.85|22892.12|22772.12|10
1638414260000|2021-12-02 03:04:20|22892.14|22772.14|22884.67|22764.67|22892.16|22772.16|22884.67|22764.67|10
1638414270000|2021-12-02 03:04:30|22884.46|22764.46|22885.34|22765.34|22885.92|22765.92|22884.46|22764.46|10
1638414280000|2021-12-02 03:04:40|22884.98|22764.98|22880.25|22760.25|22884.98|22764.98|22880.25|22760.25|10
1638414290000|2021-12-02 03:04:50|22879.29|22759.29|22877.46|22757.46|22879.29|22759.29|22872.92|22752.92|10
1638414300000|2021-12-02 03:05:00|22877.5|22757.5|22874.32|22754.32|22877.75|22757.75|22874.15|22754.15|10
1638414310000|2021-12-02 03:05:10|22874.1|22754.1|22871.41|22751.41|22874.17|22754.17|22869.96|22749.96|10
1638414320000|2021-12-02 03:05:20|22871.19|22751.19|22866.45|22746.45|22872.29|22752.29|22866.45|22746.45|10
1638414330000|2021-12-02 03:05:30|22865.89|22745.89|22857.82|22737.82|22865.89|22745.89|22857.82|22737.82|10
1638414340000|2021-12-02 03:05:40|22857.48|22737.48|22853|22733|22857.48|22737.48|22852.85|22732.85|10
1638414350000|2021-12-02 03:05:50|22850.19|22730.19|22847.21|22727.21|22850.19|22730.19|22847.21|22727.21|10
1638414360000|2021-12-02 03:06:00|22846.5|22726.5|22838.09|22718.09|22846.5|22726.5|22838.09|22718.09|10
1638414370000|2021-12-02 03:06:10|22836.44|22716.44|22834.2|22714.2|22836.75|22716.75|22834.2|22714.2|10
1638414380000|2021-12-02 03:06:20|22833.93|22713.93|22830.36|22710.36|22834.96|22714.96|22829.61|22709.61|10
1638414390000|2021-12-02 03:06:30|22829.08|22709.08|22807.86|22687.86|22829.08|22709.08|22807.86|22687.86|10
1638414400000|2021-12-02 03:06:40|22803.31|22683.31|22769.83|22649.83|22803.31|22683.31|22769.83|22649.83|10
1638414410000|2021-12-02 03:06:50|22766.5|22646.5|22757.87|22637.87|22766.5|22646.5|22757.87|22637.87|10
1638414420000|2021-12-02 03:07:00|22755.92|22635.92|22765.13|22645.13|22765.13|22645.13|22755.92|22635.92|10
1638414430000|2021-12-02 03:07:10|22765.02|22645.02|22777.15|22657.15|22779.58|22659.58|22765.02|22645.02|10
1638414440000|2021-12-02 03:07:20|22775.24|22655.24|22760.29|22640.29|22775.24|22655.24|22759.9|22639.9|10
1638414450000|2021-12-02 03:07:30|22755.92|22635.92|22747.63|22627.63|22756.2|22636.2|22747.57|22627.57|10
1638414460000|2021-12-02 03:07:40|22748.25|22628.25|22739.42|22619.42|22748.25|22628.25|22739.42|22619.42|10
1638414470000|2021-12-02 03:07:50|22739.6|22619.6|22732.78|22612.78|22739.6|22619.6|22732.78|22612.78|10
1638414480000|2021-12-02 03:08:00|22732.27|22612.27|22742.11|22622.11|22742.11|22622.11|22732.27|22612.27|10
1638414490000|2021-12-02 03:08:10|22741.86|22621.86|22742.44|22622.44|22745.05|22625.05|22741.86|22621.86|10
1638414500000|2021-12-02 03:08:20|22742.86|22622.86|22739.16|22619.16|22742.86|22622.86|22738.13|22618.13|10
1638414510000|2021-12-02 03:08:30|22738.02|22618.02|22734.88|22614.88|22738.02|22618.02|22734.77|22614.77|10
1638414520000|2021-12-02 03:08:40|22735.92|22615.92|22735.29|22615.29|22735.92|22615.92|22734.92|22614.92|10
1638414530000|2021-12-02 03:08:50|22735.48|22615.48|22718.04|22598.04|22735.48|22615.48|22718.04|22598.04|10
1638414540000|2021-12-02 03:09:00|22717.13|22597.13|22696.85|22576.85|22717.13|22597.13|22696.85|22576.85|10
1638414550000|2021-12-02 03:09:10|22696.47|22576.47|22673.19|22553.19|22696.47|22576.47|22673.19|22553.19|10
1638414560000|2021-12-02 03:09:20|22673.85|22553.85|22686.35|22566.35|22687.65|22567.65|22673.85|22553.85|10
1638414570000|2021-12-02 03:09:30|22686.25|22566.25|22670.22|22550.22|22686.25|22566.25|22670.22|22550.22|10
1638414580000|2021-12-02 03:09:40|22666.36|22546.36|22642.59|22522.59|22666.36|22546.36|22642.59|22522.59|10
1638414590000|2021-12-02 03:09:50|22640.74|22520.74|22623.27|22503.27|22640.74|22520.74|22621.95|22501.95|10
1638414600000|2021-12-02 03:10:00|22623|22503|22616.86|22496.86|22623|22503|22612.84|22492.84|10
1638414610000|2021-12-02 03:10:10|22617.75|22497.75|22638.34|22518.34|22639.95|22519.95|22617.75|22497.75|10
1638414620000|2021-12-02 03:10:20|22639.87|22519.87|22645.67|22525.67|22653.72|22533.72|22639.87|22519.87|10
1638414630000|2021-12-02 03:10:30|22646.52|22526.52|22644.62|22524.62|22647.96|22527.96|22644.62|22524.62|10
1638414640000|2021-12-02 03:10:40|22645.11|22525.11|22639.26|22519.26|22645.13|22525.13|22639.26|22519.26|10
1638414650000|2021-12-02 03:10:50|22639.87|22519.87|22613.86|22493.86|22639.87|22519.87|22613.51|22493.51|9
1638414660000|2021-12-02 03:11:00|22610.14|22490.14|22611.93|22491.93|22611.93|22491.93|22607.6|22487.6|10
1638414670000|2021-12-02 03:11:10|22612|22492|22611.94|22491.94|22612|22492|22611.94|22491.94|2
1638414680000|2021-12-02 03:11:20|22611.61|22491.61|22610.32|22490.32|22611.61|22491.61|22605.71|22485.71|10
1638414690000|2021-12-02 03:11:30|22610.18|22490.18|22623.96|22503.96|22623.96|22503.96|22610.18|22490.18|10
1638414700000|2021-12-02 03:11:40|22621.65|22501.65|22624.83|22504.83|22628.65|22508.65|22621.28|22501.28|10
1638414710000|2021-12-02 03:11:50|22626.39|22506.39|22634.22|22514.22|22634.22|22514.22|22625.85|22505.85|10
1638414720000|2021-12-02 03:12:00|22632.02|22512.02|22634.85|22514.85|22636.31|22516.31|22632.02|22512.02|10
1638414730000|2021-12-02 03:12:10|22637.59|22517.59|22647.77|22527.77|22649.07|22529.07|22637.59|22517.59|10
1638414740000|2021-12-02 03:12:20|22647.37|22527.37|22631.31|22511.31|22647.37|22527.37|22631.31|22511.31|10
1638414750000|2021-12-02 03:12:30|22627.52|22507.52|22615.62|22495.62|22627.52|22507.52|22612.9|22492.9|10
1638414760000|2021-12-02 03:12:40|22614.29|22494.29|22612.16|22492.16|22614.85|22494.85|22612.16|22492.16|10
1638414770000|2021-12-02 03:12:50|22611.91|22491.91|22621.24|22501.24|22621.24|22501.24|22611.91|22491.91|10
1638414780000|2021-12-02 03:13:00|22622.51|22502.51|22621.74|22501.74|22623.28|22503.28|22621.59|22501.59|10
1638414790000|2021-12-02 03:13:10|22623.32|22503.32|22619.02|22499.02|22623.32|22503.32|22617.58|22497.58|10
1638414800000|2021-12-02 03:13:20|22619.52|22499.52|22619.99|22499.99|22620.69|22500.69|22619.36|22499.36|10
1638414810000|2021-12-02 03:13:30|22619.36|22499.36|22610.99|22490.99|22619.36|22499.36|22610.82|22490.82|10
1638414820000|2021-12-02 03:13:40|22610.31|22490.31|22607.48|22487.48|22610.31|22490.31|22604.49|22484.49|10
1638414830000|2021-12-02 03:13:50|22606.89|22486.89|22605.03|22485.03|22607.01|22487.01|22604.79|22484.79|10
1638414840000|2021-12-02 03:14:00|22605.63|22485.63|22602.21|22482.21|22606.05|22486.05|22602.21|22482.21|10
1638414850000|2021-12-02 03:14:10|22602.99|22482.99|22594.48|22474.48|22602.99|22482.99|22594.48|22474.48|10
1638414860000|2021-12-02 03:14:20|22590.15|22470.15|22589.73|22469.73|22590.73|22470.73|22589.03|22469.03|10
1638414870000|2021-12-02 03:14:30|22590.49|22470.49|22584.69|22464.69|22592.02|22472.02|22583.66|22463.66|10
1638414880000|2021-12-02 03:14:40|22583.76|22463.76|22578.41|22458.41|22583.76|22463.76|22578.41|22458.41|10
1638414890000|2021-12-02 03:14:50|22578.49|22458.49|22580.22|22460.22|22580.22|22460.22|22578.27|22458.27|10
1638414900000|2021-12-02 03:15:00|22580.05|22460.05|22572.95|22452.95|22580.3|22460.3|22572.95|22452.95|10
1638414910000|2021-12-02 03:15:10|22573.32|22453.32|22568.57|22448.57|22573.95|22453.95|22568.57|22448.57|10
1638414920000|2021-12-02 03:15:20|22567.91|22447.91|22559.28|22439.28|22567.91|22447.91|22559.28|22439.28|10
1638414930000|2021-12-02 03:15:30|22557.28|22437.28|22567.93|22447.93|22567.93|22447.93|22551.2|22431.2|10
1638414940000|2021-12-02 03:15:40|22569.9|22449.9|22579.97|22459.97|22579.97|22459.97|22569.9|22449.9|10
1638414950000|2021-12-02 03:15:50|22580.78|22460.78|22594.49|22474.49|22594.49|22474.49|22580.78|22460.78|10
1638414960000|2021-12-02 03:16:00|22595.7|22475.7|22599.58|22479.58|22601.27|22481.27|22595.7|22475.7|10
1638414970000|2021-12-02 03:16:10|22600.25|22480.25|22605.04|22485.04|22605.04|22485.04|22597.85|22477.85|10
1638414980000|2021-12-02 03:16:20|22605.22|22485.22|22601.85|22481.85|22605.22|22485.22|22598.89|22478.89|10
1638414990000|2021-12-02 03:16:30|22600.93|22480.93|22600.44|22480.44|22603.42|22483.42|22599.96|22479.96|10
1638415000000|2021-12-02 03:16:40|22599.43|22479.43|22601.18|22481.18|22602.69|22482.69|22599.43|22479.43|10
1638415010000|2021-12-02 03:16:50|22600.4|22480.4|22595.42|22475.42|22600.4|22480.4|22594.48|22474.48|10
1638415020000|2021-12-02 03:17:00|22594.54|22474.54|22588.4|22468.4|22595.87|22475.87|22587.72|22467.72|10
1638415030000|2021-12-02 03:17:10|22588.33|22468.33|22582.09|22462.09|22589.36|22469.36|22582.09|22462.09|10
1638415040000|2021-12-02 03:17:20|22581.65|22461.65|22567.86|22447.86|22581.65|22461.65|22567.86|22447.86|10
1638415050000|2021-12-02 03:17:30|22568.08|22448.08|22566.34|22446.34|22568.08|22448.08|22566.17|22446.17|10
1638415060000|2021-12-02 03:17:40|22564.59|22444.59|22563.09|22443.09|22565.83|22445.83|22562.51|22442.51|10
1638415070000|2021-12-02 03:17:50|22562.47|22442.47|22556.73|22436.73|22562.47|22442.47|22556.73|22436.73|10
1638415080000|2021-12-02 03:18:00|22554.24|22434.24|22550.46|22430.46|22554.24|22434.24|22550.46|22430.46|10
1638415090000|2021-12-02 03:18:10|22551.2|22431.2|22552.05|22432.05|22552.33|22432.33|22550.92|22430.92|9
1638415100000|2021-12-02 03:18:20|22550.21|22430.21|22544.95|22424.95|22550.56|22430.56|22544.95|22424.95|10
1638415110000|2021-12-02 03:18:30|22545.55|22425.55|22538.98|22418.98|22545.55|22425.55|22538.98|22418.98|10
1638415120000|2021-12-02 03:18:40|22539.72|22419.72|22529.95|22409.95|22539.72|22419.72|22529.95|22409.95|10
1638415130000|2021-12-02 03:18:50|22529.96|22409.96|22521.01|22401.01|22529.96|22409.96|22520.22|22400.22|10
1638415140000|2021-12-02 03:19:00|22524.05|22404.05|22537.14|22417.14|22537.86|22417.86|22524.05|22404.05|10
1638415150000|2021-12-02 03:19:10|22537.19|22417.19|22531.74|22411.74|22537.19|22417.19|22531.28|22411.28|10
1638415160000|2021-12-02 03:19:20|22531.58|22411.58|22520.75|22400.75|22531.58|22411.58|22520.66|22400.66|10
1638415170000|2021-12-02 03:19:30|22519.24|22399.24|22518.05|22398.05|22521.15|22401.15|22518.05|22398.05|10
1638415180000|2021-12-02 03:19:40|22518.81|22398.81|22513.1|22393.1|22518.81|22398.81|22513.1|22393.1|10
1638415190000|2021-12-02 03:19:50|22512.73|22392.73|22499.48|22379.48|22513.24|22393.24|22499.18|22379.18|10
1638415200000|2021-12-02 03:20:00|22500.13|22380.13|22494.54|22374.54|22500.54|22380.54|22494.54|22374.54|10
1638415210000|2021-12-02 03:20:10|22496.36|22376.36|22498.95|22378.95|22499.34|22379.34|22496.36|22376.36|10
1638415220000|2021-12-02 03:20:20|22498.8|22378.8|22494.16|22374.16|22498.8|22378.8|22494.16|22374.16|10
1638415230000|2021-12-02 03:20:30|22492.74|22372.74|22479.97|22359.97|22492.74|22372.74|22479.97|22359.97|10
1638415240000|2021-12-02 03:20:40|22478.8|22358.8|22462.5|22342.5|22478.8|22358.8|22462.5|22342.5|10
1638415250000|2021-12-02 03:20:50|22464.12|22344.12|22460.79|22340.79|22464.12|22344.12|22459.97|22339.97|10
1638415260000|2021-12-02 03:21:00|22461.07|22341.07|22456.41|22336.41|22461.07|22341.07|22455.97|22335.97|10
1638415270000|2021-12-02 03:21:10|22456.33|22336.33|22454.92|22334.92|22456.56|22336.56|22454.03|22334.03|10
1638415280000|2021-12-02 03:21:20|22455.22|22335.22|22463.17|22343.17|22463.17|22343.17|22455.22|22335.22|10
1638415290000|2021-12-02 03:21:30|22464.4|22344.4|22467.76|22347.76|22468.23|22348.23|22464.4|22344.4|10
1638415300000|2021-12-02 03:21:40|22467.73|22347.73|22472.8|22352.8|22472.8|22352.8|22466.12|22346.12|10
1638415310000|2021-12-02 03:21:50|22473.77|22353.77|22483.7|22363.7|22483.74|22363.74|22473.77|22353.77|10
1638415320000|2021-12-02 03:22:00|22483.53|22363.53|22487.75|22367.75|22487.75|22367.75|22482.53|22362.53|10
1638415330000|2021-12-02 03:22:10|22487.51|22367.51|22486.99|22366.99|22487.95|22367.95|22486.63|22366.63|10
1638415340000|2021-12-02 03:22:20|22487.96|22367.96|22499.65|22379.65|22499.69|22379.69|22487.96|22367.96|10
1638415350000|2021-12-02 03:22:30|22501.59|22381.59|22509|22389|22509|22389|22501.59|22381.59|10
1638415360000|2021-12-02 03:22:40|22509.44|22389.44|22516.09|22396.09|22516.09|22396.09|22509.44|22389.44|10
1638415370000|2021-12-02 03:22:50|22519.61|22399.61|22529.07|22409.07|22529.09|22409.09|22519.61|22399.61|10
1638415380000|2021-12-02 03:23:00|22530.01|22410.01|22531.05|22411.05|22531.5|22411.5|22527.65|22407.65|10
1638415390000|2021-12-02 03:23:10|22530.68|22410.68|22526.07|22406.07|22530.68|22410.68|22526.07|22406.07|10
1638415400000|2021-12-02 03:23:20|22525.99|22405.99|22520.2|22400.2|22526.92|22406.92|22520.2|22400.2|10
1638415410000|2021-12-02 03:23:30|22520.05|22400.05|22508.39|22388.39|22520.05|22400.05|22508.39|22388.39|10
1638415420000|2021-12-02 03:23:40|22508.15|22388.15|22504.34|22384.34|22508.15|22388.15|22500.56|22380.56|10
1638415430000|2021-12-02 03:23:50|22503.66|22383.66|22508.41|22388.41|22508.41|22388.41|22503.16|22383.16|10
1638415440000|2021-12-02 03:24:00|22508.83|22388.83|22511.38|22391.38|22511.38|22391.38|22508.68|22388.68|10
1638415450000|2021-12-02 03:24:10|22511.25|22391.25|22517.37|22397.37|22517.37|22397.37|22510.71|22390.71|10
1638415460000|2021-12-02 03:24:20|22516.57|22396.57|22530.43|22410.43|22531.28|22411.28|22516.57|22396.57|10
1638415470000|2021-12-02 03:24:30|22530.81|22410.81|22541.58|22421.58|22541.58|22421.58|22530.81|22410.81|10
1638415480000|2021-12-02 03:24:40|22541.67|22421.67|22542.57|22422.57|22543.38|22423.38|22541.42|22421.42|9
1638415490000|2021-12-02 03:24:50|22542.37|22422.37|22543.07|22423.07|22545.33|22425.33|22542.37|22422.37|10
1638415500000|2021-12-02 03:25:00|22542.96|22422.96|22545.62|22425.62|22545.62|22425.62|22540.86|22420.86|10
1638415510000|2021-12-02 03:25:10|22546.89|22426.89|22546.77|22426.77|22547.47|22427.47|22545.64|22425.64|10
1638415520000|2021-12-02 03:25:20|22547.26|22427.26|22546.96|22426.96|22547.41|22427.41|22546.54|22426.54|10
1638415530000|2021-12-02 03:25:30|22546.71|22426.71|22542.92|22422.92|22546.99|22426.99|22542.92|22422.92|10
1638415540000|2021-12-02 03:25:40|22543.4|22423.4|22543.88|22423.88|22543.98|22423.98|22543.37|22423.37|10
1638415550000|2021-12-02 03:25:50|22544.35|22424.35|22546.3|22426.3|22546.33|22426.33|22544.35|22424.35|10
1638415560000|2021-12-02 03:26:00|22546.78|22426.78|22549.78|22429.78|22549.78|22429.78|22546.22|22426.22|9
1638415570000|2021-12-02 03:26:10|22550.41|22430.41|22548.59|22428.59|22550.41|22430.41|22548.59|22428.59|10
1638415580000|2021-12-02 03:26:20|22548.38|22428.38|22547.94|22427.94|22548.53|22428.53|22546.98|22426.98|10
1638415590000|2021-12-02 03:26:30|22548.85|22428.85|22547.71|22427.71|22550.06|22430.06|22547.54|22427.54|10
1638415600000|2021-12-02 03:26:40|22548.06|22428.06|22548.88|22428.88|22549.36|22429.36|22548.06|22428.06|8
1638415610000|2021-12-02 03:26:50|22549.72|22429.72|22548.26|22428.26|22550.92|22430.92|22548.26|22428.26|10
1638415620000|2021-12-02 03:27:00|22547.81|22427.81|22543.11|22423.11|22547.81|22427.81|22541.67|22421.67|10
1638415630000|2021-12-02 03:27:10|22543.07|22423.07|22542.31|22422.31|22546.51|22426.51|22541.96|22421.96|10
1638415640000|2021-12-02 03:27:20|22540.81|22420.81|22530.25|22410.25|22540.81|22420.81|22530.25|22410.25|10
1638415650000|2021-12-02 03:27:30|22530.17|22410.17|22525.39|22405.39|22531.13|22411.13|22525.35|22405.35|10
1638415660000|2021-12-02 03:27:40|22525.24|22405.24|22525.46|22405.46|22525.46|22405.46|22523.55|22403.55|10
1638415670000|2021-12-02 03:27:50|22525.79|22405.79|22521.13|22401.13|22526.23|22406.23|22521.13|22401.13|10
1638415680000|2021-12-02 03:28:00|22519.61|22399.61|22517.68|22397.68|22519.61|22399.61|22516.64|22396.64|10
1638415690000|2021-12-02 03:28:10|22518.37|22398.37|22514.35|22394.35|22518.37|22398.37|22514.35|22394.35|10
1638415700000|2021-12-02 03:28:20|22514.77|22394.77|22507.77|22387.77|22516.38|22396.38|22507.77|22387.77|10
1638415710000|2021-12-02 03:28:30|22507.11|22387.11|22502.2|22382.2|22507.45|22387.45|22502.2|22382.2|10
1638415720000|2021-12-02 03:28:40|22502.3|22382.3|22504.4|22384.4|22504.4|22384.4|22501.96|22381.96|10
1638415730000|2021-12-02 03:28:50|22503.82|22383.82|22501.06|22381.06|22503.82|22383.82|22500.03|22380.03|10
1638415740000|2021-12-02 03:29:00|22500.84|22380.84|22499.63|22379.63|22500.84|22380.84|22498.18|22378.18|10
1638415750000|2021-12-02 03:29:10|22499.68|22379.68|22500.07|22380.07|22500.24|22380.24|22499.1|22379.1|10
1638415760000|2021-12-02 03:29:20|22500.88|22380.88|22503.71|22383.71|22503.71|22383.71|22500.88|22380.88|10
1638415770000|2021-12-02 03:29:30|22504.01|22384.01|22505.05|22385.05|22506.44|22386.44|22503.89|22383.89|10
1638415780000|2021-12-02 03:29:40|22504.93|22384.93|22505.78|22385.78|22505.78|22385.78|22503.84|22383.84|10
1638415790000|2021-12-02 03:29:50|22505.6|22385.6|22513.55|22393.55|22513.55|22393.55|22505.6|22385.6|10
1638415800000|2021-12-02 03:30:00|22513.77|22393.77|22514.84|22394.84|22517.71|22397.71|22513.77|22393.77|10
1638415810000|2021-12-02 03:30:10|22514.24|22394.24|22512.69|22392.69|22514.24|22394.24|22511.93|22391.93|10
1638415820000|2021-12-02 03:30:20|22512.14|22392.14|22518.47|22398.47|22518.73|22398.73|22512.14|22392.14|10
1638415830000|2021-12-02 03:30:30|22518.3|22398.3|22523.97|22403.97|22523.97|22403.97|22518.3|22398.3|10
1638415840000|2021-12-02 03:30:40|22524.14|22404.14|22526.56|22406.56|22527.28|22407.28|22524.14|22404.14|10
1638415850000|2021-12-02 03:30:50|22527.5|22407.5|22535.75|22415.75|22535.75|22415.75|22527.5|22407.5|10
1638415860000|2021-12-02 03:31:00|22535.96|22415.96|22547.57|22427.57|22547.57|22427.57|22535.96|22415.96|10
1638415870000|2021-12-02 03:31:10|22547.95|22427.95|22552.44|22432.44|22555.16|22435.16|22547.95|22427.95|10
1638415880000|2021-12-02 03:31:20|22551.79|22431.79|22544.24|22424.24|22552.14|22432.14|22544.22|22424.22|10
1638415890000|2021-12-02 03:31:30|22543.71|22423.71|22543.07|22423.07|22544.4|22424.4|22541.27|22421.27|10
1638415900000|2021-12-02 03:31:40|22543.31|22423.31|22545.21|22425.21|22546.81|22426.81|22543.31|22423.31|10
1638415910000|2021-12-02 03:31:50|22546.61|22426.61|22550.69|22430.69|22550.69|22430.69|22544.4|22424.4|10
1638415920000|2021-12-02 03:32:00|22551.25|22431.25|22551.91|22431.91|22552.43|22432.43|22550.44|22430.44|9
1638415930000|2021-12-02 03:32:10|22551.48|22431.48|22552.7|22432.7|22553.39|22433.39|22551.48|22431.48|10
1638415940000|2021-12-02 03:32:20|22552.73|22432.73|22552.76|22432.76|22553.18|22433.18|22550.48|22430.48|10
1638415950000|2021-12-02 03:32:30|22552.64|22432.64|22555.69|22435.69|22555.69|22435.69|22552.64|22432.64|10
1638415960000|2021-12-02 03:32:40|22555.52|22435.52|22563.78|22443.78|22563.91|22443.91|22555.52|22435.52|10
1638415970000|2021-12-02 03:32:50|22563.53|22443.53|22566.39|22446.39|22566.39|22446.39|22563.39|22443.39|10
1638415980000|2021-12-02 03:33:00|22566.48|22446.48|22572.38|22452.38|22572.38|22452.38|22566.48|22446.48|10
1638415990000|2021-12-02 03:33:10|22572.33|22452.33|22571.16|22451.16|22572.59|22452.59|22571.14|22451.14|10
1638416000000|2021-12-02 03:33:20|22570.87|22450.87|22565.91|22445.91|22570.87|22450.87|22565.91|22445.91|9
1638416010000|2021-12-02 03:33:30|22565.95|22445.95|22567.18|22447.18|22567.34|22447.34|22565.71|22445.71|10
1638416020000|2021-12-02 03:33:40|22567.1|22447.1|22572.32|22452.32|22572.32|22452.32|22567.1|22447.1|10
1638416030000|2021-12-02 03:33:50|22572.67|22452.67|22571.21|22451.21|22572.67|22452.67|22571.21|22451.21|9
1638416040000|2021-12-02 03:34:00|22571.19|22451.19|22571.6|22451.6|22572.21|22452.21|22571.19|22451.19|10
1638416050000|2021-12-02 03:34:10|22572.21|22452.21|22573.24|22453.24|22573.97|22453.97|22572.21|22452.21|10
1638416060000|2021-12-02 03:34:20|22572.99|22452.99|22570.61|22450.61|22572.99|22452.99|22570.32|22450.32|10
1638416070000|2021-12-02 03:34:30|22569.89|22449.89|22566.52|22446.52|22569.94|22449.94|22566.52|22446.52|10
1638416080000|2021-12-02 03:34:40|22566.59|22446.59|22555.57|22435.57|22566.59|22446.59|22555.57|22435.57|10
1638416090000|2021-12-02 03:34:50|22556.07|22436.07|22536.8|22416.8|22556.07|22436.07|22536.8|22416.8|10
1638416100000|2021-12-02 03:35:00|22533.55|22413.55|22523.47|22403.47|22533.55|22413.55|22523.47|22403.47|10
1638416110000|2021-12-02 03:35:10|22522.23|22402.23|22519.29|22399.29|22522.62|22402.62|22518.43|22398.43|10
1638416120000|2021-12-02 03:35:20|22519.08|22399.08|22518.37|22398.37|22520.88|22400.88|22518.37|22398.37|10
1638416130000|2021-12-02 03:35:30|22518.22|22398.22|22505.26|22385.26|22518.22|22398.22|22505.24|22385.24|10
1638416140000|2021-12-02 03:35:40|22504.97|22384.97|22503.55|22383.55|22505.4|22385.4|22502.86|22382.86|10
1638416150000|2021-12-02 03:35:50|22503.75|22383.75|22499.07|22379.07|22503.75|22383.75|22499.07|22379.07|10
1638416160000|2021-12-02 03:36:00|22497.15|22377.15|22493.94|22373.94|22497.15|22377.15|22493.55|22373.55|10
1638416170000|2021-12-02 03:36:10|22494.1|22374.1|22492.99|22372.99|22494.49|22374.49|22492.99|22372.99|10
1638416180000|2021-12-02 03:36:20|22493.06|22373.06|22491.39|22371.39|22493.07|22373.07|22491.07|22371.07|10
1638416190000|2021-12-02 03:36:30|22491.32|22371.32|22486.94|22366.94|22491.32|22371.32|22486.94|22366.94|10
1638416200000|2021-12-02 03:36:40|22485.98|22365.98|22487.03|22367.03|22487.03|22367.03|22485.91|22365.91|10
1638416210000|2021-12-02 03:36:50|22486.54|22366.54|22485.77|22365.77|22486.91|22366.91|22485.38|22365.38|10
1638416220000|2021-12-02 03:37:00|22485.82|22365.82|22491.31|22371.31|22491.39|22371.39|22485.82|22365.82|10
1638416230000|2021-12-02 03:37:10|22493.88|22373.88|22498.08|22378.08|22498.68|22378.68|22493.88|22373.88|10
1638416240000|2021-12-02 03:37:20|22498.13|22378.13|22505.35|22385.35|22505.35|22385.35|22498.13|22378.13|10
1638416250000|2021-12-02 03:37:30|22505.15|22385.15|22508.28|22388.28|22508.28|22388.28|22503.86|22383.86|10
1638416260000|2021-12-02 03:37:40|22508.58|22388.58|22521.96|22401.96|22521.96|22401.96|22508.58|22388.58|10
1638416270000|2021-12-02 03:37:50|22522.97|22402.97|22526.27|22406.27|22526.69|22406.69|22522.07|22402.07|10
1638416280000|2021-12-02 03:38:00|22526.88|22406.88|22533.68|22413.68|22533.68|22413.68|22526.88|22406.88|10
1638416290000|2021-12-02 03:38:10|22534.71|22414.71|22540.46|22420.46|22540.46|22420.46|22534.24|22414.24|10
1638416300000|2021-12-02 03:38:20|22541.73|22421.73|22544.49|22424.49|22544.81|22424.81|22541.7|22421.7|10
1638416310000|2021-12-02 03:38:30|22544.3|22424.3|22544.53|22424.53|22545.24|22425.24|22543.32|22423.32|10
1638416320000|2021-12-02 03:38:40|22545.51|22425.51|22539.18|22419.18|22545.51|22425.51|22539.18|22419.18|10
1638416330000|2021-12-02 03:38:50|22538.73|22418.73|22540.53|22420.53|22541.14|22421.14|22537.39|22417.39|10
1638416340000|2021-12-02 03:39:00|22540.87|22420.87|22543.45|22423.45|22543.46|22423.46|22540.87|22420.87|10
1638416350000|2021-12-02 03:39:10|22544|22424|22542.93|22422.93|22544|22424|22541.2|22421.2|10
1638416360000|2021-12-02 03:39:20|22542.53|22422.53|22547.04|22427.04|22547.04|22427.04|22542.5|22422.5|10
1638416370000|2021-12-02 03:39:30|22546.9|22426.9|22545.55|22425.55|22547.06|22427.06|22545.39|22425.39|10
1638416380000|2021-12-02 03:39:40|22545.71|22425.71|22543.82|22423.82|22545.9|22425.9|22543.82|22423.82|10
1638416390000|2021-12-02 03:39:50|22544.45|22424.45|22546.29|22426.29|22546.29|22426.29|22543.88|22423.88|10
1638416400000|2021-12-02 03:40:00|22546.85|22426.85|22546.38|22426.38|22548.07|22428.07|22545.69|22425.69|8
1638416410000|2021-12-02 03:40:10|22547.03|22427.03|22549.55|22429.55|22550.08|22430.08|22546.79|22426.79|10
1638416420000|2021-12-02 03:40:20|22550.24|22430.24|22551.23|22431.23|22551.23|22431.23|22549.23|22429.23|10
1638416430000|2021-12-02 03:40:30|22550.12|22430.12|22556.77|22436.77|22556.77|22436.77|22550.12|22430.12|10
1638416440000|2021-12-02 03:40:40|22557|22437|22563.39|22443.39|22563.39|22443.39|22557|22437|10
1638416450000|2021-12-02 03:40:50|22564.24|22444.24|22570.43|22450.43|22570.43|22450.43|22564.24|22444.24|10
1638416460000|2021-12-02 03:41:00|22570.09|22450.09|22573.61|22453.61|22574.02|22454.02|22569.81|22449.81|10
1638416470000|2021-12-02 03:41:10|22572.75|22452.75|22571.75|22451.75|22572.75|22452.75|22571.3|22451.3|10
1638416480000|2021-12-02 03:41:20|22572.03|22452.03|22573.06|22453.06|22574.7|22454.7|22572.03|22452.03|10
1638416490000|2021-12-02 03:41:30|22572.57|22452.57|22574|22454|22576.29|22456.29|22572.57|22452.57|10
1638416500000|2021-12-02 03:41:40|22573.96|22453.96|22577.24|22457.24|22577.24|22457.24|22573.96|22453.96|10
1638416510000|2021-12-02 03:41:50|22576.28|22456.28|22574.35|22454.35|22576.88|22456.88|22574.35|22454.35|10
1638416520000|2021-12-02 03:42:00|22574.36|22454.36|22575.9|22455.9|22575.9|22455.9|22574.04|22454.04|10
1638416530000|2021-12-02 03:42:10|22575.65|22455.65|22576.41|22456.41|22576.54|22456.54|22575.65|22455.65|10
1638416540000|2021-12-02 03:42:20|22576.38|22456.38|22577.57|22457.57|22577.65|22457.65|22575.83|22455.83|10
1638416550000|2021-12-02 03:42:30|22577.9|22457.9|22580.53|22460.53|22580.59|22460.59|22576.79|22456.79|10
1638416560000|2021-12-02 03:42:40|22586.01|22466.01|22606.77|22486.77|22606.77|22486.77|22586.01|22466.01|10
1638416570000|2021-12-02 03:42:50|22606.42|22486.42|22606.88|22486.88|22606.93|22486.93|22604.32|22484.32|10
1638416580000|2021-12-02 03:43:00|22605.74|22485.74|22602.21|22482.21|22606.73|22486.73|22602.21|22482.21|10
1638416590000|2021-12-02 03:43:10|22601.14|22481.14|22600.28|22480.28|22601.43|22481.43|22600.28|22480.28|10
1638416600000|2021-12-02 03:43:20|22601.35|22481.35|22599.89|22479.89|22601.35|22481.35|22599.09|22479.09|10
1638416610000|2021-12-02 03:43:30|22600.45|22480.45|22603.73|22483.73|22603.73|22483.73|22600.45|22480.45|10
1638416620000|2021-12-02 03:43:40|22605.1|22485.1|22607.24|22487.24|22607.86|22487.86|22604.48|22484.48|10
1638416630000|2021-12-02 03:43:50|22607.92|22487.92|22606.49|22486.49|22608.32|22488.32|22606.49|22486.49|10
1638416640000|2021-12-02 03:44:00|22606.45|22486.45|22606.65|22486.65|22607.35|22487.35|22606.04|22486.04|10
1638416650000|2021-12-02 03:44:10|22606.46|22486.46|22605.07|22485.07|22608.48|22488.48|22605.07|22485.07|10
1638416660000|2021-12-02 03:44:20|22605.04|22485.04|22600.35|22480.35|22605.04|22485.04|22600.35|22480.35|9
1638416670000|2021-12-02 03:44:30|22601.83|22481.83|22601.46|22481.46|22602.33|22482.33|22601.02|22481.02|10
1638416680000|2021-12-02 03:44:40|22601.69|22481.69|22598.14|22478.14|22601.69|22481.69|22598.14|22478.14|9
1638416690000|2021-12-02 03:44:50|22600.55|22480.55|22601.48|22481.48|22601.5|22481.5|22599.85|22479.85|10
1638416700000|2021-12-02 03:45:00|22601.38|22481.38|22603.95|22483.95|22604.02|22484.02|22601.38|22481.38|10
1638416710000|2021-12-02 03:45:10|22603.92|22483.92|22602.44|22482.44|22604.89|22484.89|22602.44|22482.44|10
1638416720000|2021-12-02 03:45:20|22602.78|22482.78|22605.07|22485.07|22605.07|22485.07|22602.52|22482.52|10
1638416730000|2021-12-02 03:45:30|22605.19|22485.19|22600.02|22480.02|22605.33|22485.33|22600.02|22480.02|10
1638416740000|2021-12-02 03:45:40|22598.91|22478.91|22590.25|22470.25|22599.17|22479.17|22590.25|22470.25|9
1638416750000|2021-12-02 03:45:50|22590.58|22470.58|22583.56|22463.56|22590.58|22470.58|22583.36|22463.36|10
1638416760000|2021-12-02 03:46:00|22583.58|22463.58|22581.67|22461.67|22583.58|22463.58|22580.84|22460.84|10
1638416770000|2021-12-02 03:46:10|22581.37|22461.37|22578.02|22458.02|22582.96|22462.96|22578.02|22458.02|10
1638416780000|2021-12-02 03:46:20|22577.14|22457.14|22574.85|22454.85|22577.97|22457.97|22574.31|22454.31|10
1638416790000|2021-12-02 03:46:30|22574.66|22454.66|22568.51|22448.51|22574.66|22454.66|22568.51|22448.51|9
1638416800000|2021-12-02 03:46:40|22568.61|22448.61|22568.36|22448.36|22568.9|22448.9|22566.48|22446.48|10
1638416810000|2021-12-02 03:46:50|22568.17|22448.17|22566.18|22446.18|22568.92|22448.92|22565.67|22445.67|10
1638416820000|2021-12-02 03:47:00|22567.75|22447.75|22584.12|22464.12|22584.12|22464.12|22567.75|22447.75|10
1638416830000|2021-12-02 03:47:10|22587.46|22467.46|22598.78|22478.78|22598.78|22478.78|22587.46|22467.46|10
1638416840000|2021-12-02 03:47:20|22598.53|22478.53|22611.79|22491.79|22612.03|22492.03|22598.53|22478.53|10
1638416850000|2021-12-02 03:47:30|22614.77|22494.77|22619.36|22499.36|22620.01|22500.01|22612.42|22492.42|10
1638416860000|2021-12-02 03:47:40|22619.06|22499.06|22622.91|22502.91|22622.91|22502.91|22618.39|22498.39|9
1638416870000|2021-12-02 03:47:50|22623.55|22503.55|22624.02|22504.02|22624.93|22504.93|22623.33|22503.33|10
1638416880000|2021-12-02 03:48:00|22623.6|22503.6|22624.13|22504.13|22626.07|22506.07|22623.57|22503.57|10
1638416890000|2021-12-02 03:48:10|22623.84|22503.84|22625.64|22505.64|22625.64|22505.64|22623.41|22503.41|10
1638416900000|2021-12-02 03:48:20|22626.55|22506.55|22636.28|22516.28|22636.28|22516.28|22626.55|22506.55|10
1638416910000|2021-12-02 03:48:30|22636.82|22516.82|22642.28|22522.28|22642.28|22522.28|22636.82|22516.82|10
1638416920000|2021-12-02 03:48:40|22642.25|22522.25|22645.67|22525.67|22647.64|22527.64|22642.25|22522.25|10
1638416930000|2021-12-02 03:48:50|22645.54|22525.54|22647.71|22527.71|22647.85|22527.85|22645.44|22525.44|10
1638416940000|2021-12-02 03:49:00|22648.66|22528.66|22647.87|22527.87|22649.35|22529.35|22647.87|22527.87|10
1638416950000|2021-12-02 03:49:10|22648.11|22528.11|22650.34|22530.34|22651.48|22531.48|22648.11|22528.11|10
1638416960000|2021-12-02 03:49:20|22650.93|22530.93|22651.38|22531.38|22651.38|22531.38|22650.21|22530.21|10
1638416970000|2021-12-02 03:49:30|22650.91|22530.91|22652.07|22532.07|22652.6|22532.6|22650.66|22530.66|10
1638416980000|2021-12-02 03:49:40|22652.04|22532.04|22650.88|22530.88|22652.28|22532.28|22650.62|22530.62|10
1638416990000|2021-12-02 03:49:50|22650.6|22530.6|22651.66|22531.66|22652.57|22532.57|22650.04|22530.04|10
1638417000000|2021-12-02 03:50:00|22651.01|22531.01|22652.22|22532.22|22652.92|22532.92|22650.79|22530.79|10
1638417010000|2021-12-02 03:50:10|22651.84|22531.84|22657.06|22537.06|22657.06|22537.06|22651.62|22531.62|10
1638417020000|2021-12-02 03:50:20|22656.77|22536.77|22664.42|22544.42|22664.42|22544.42|22655.57|22535.57|10
1638417030000|2021-12-02 03:50:30|22664.78|22544.78|22666.56|22546.56|22666.56|22546.56|22664.76|22544.76|9
1638417040000|2021-12-02 03:50:40|22666.64|22546.64|22667.4|22547.4|22667.41|22547.41|22665.23|22545.23|10
1638417050000|2021-12-02 03:50:50|22667.34|22547.34|22668.44|22548.44|22668.44|22548.44|22667.23|22547.23|10
1638417060000|2021-12-02 03:51:00|22668.98|22548.98|22671.12|22551.12|22671.35|22551.35|22668.98|22548.98|10
1638417070000|2021-12-02 03:51:10|22671.82|22551.82|22671.84|22551.84|22671.87|22551.87|22670.78|22550.78|10
1638417080000|2021-12-02 03:51:20|22671.74|22551.74|22679.68|22559.68|22679.68|22559.68|22670.52|22550.52|10
1638417090000|2021-12-02 03:51:30|22680.43|22560.43|22685.92|22565.92|22685.92|22565.92|22680.43|22560.43|10
1638417100000|2021-12-02 03:51:40|22687.69|22567.69|22689.35|22569.35|22689.76|22569.76|22686.8|22566.8|10
1638417110000|2021-12-02 03:51:50|22690.14|22570.14|22688.97|22568.97|22690.14|22570.14|22688.2|22568.2|10
1638417120000|2021-12-02 03:52:00|22688.88|22568.88|22690.29|22570.29|22690.29|22570.29|22688.46|22568.46|10
1638417130000|2021-12-02 03:52:10|22690.66|22570.66|22696.09|22576.09|22696.09|22576.09|22690.66|22570.66|10
1638417140000|2021-12-02 03:52:20|22696.51|22576.51|22699.17|22579.17|22699.17|22579.17|22696.26|22576.26|10
1638417150000|2021-12-02 03:52:30|22698.77|22578.77|22696.95|22576.95|22699.45|22579.45|22696.95|22576.95|10
1638417160000|2021-12-02 03:52:40|22697.32|22577.32|22697.71|22577.71|22698.41|22578.41|22697.13|22577.13|10
1638417170000|2021-12-02 03:52:50|22698.04|22578.04|22699.06|22579.06|22699.06|22579.06|22695.41|22575.41|10
1638417180000|2021-12-02 03:53:00|22698.53|22578.53|22701.13|22581.13|22701.13|22581.13|22698.53|22578.53|10
1638417190000|2021-12-02 03:53:10|22701.82|22581.82|22700.85|22580.85|22702.07|22582.07|22700.45|22580.45|9
1638417200000|2021-12-02 03:53:20|22700.71|22580.71|22702.74|22582.74|22702.74|22582.74|22699.86|22579.86|10
1638417210000|2021-12-02 03:53:30|22702.83|22582.83|22705.83|22585.83|22706.36|22586.36|22702.83|22582.83|10
1638417220000|2021-12-02 03:53:40|22705.44|22585.44|22708.51|22588.51|22708.51|22588.51|22705.35|22585.35|10
1638417230000|2021-12-02 03:53:50|22708.72|22588.72|22709.69|22589.69|22710.53|22590.53|22708.72|22588.72|10
1638417240000|2021-12-02 03:54:00|22709.44|22589.44|22707.33|22587.33|22709.44|22589.44|22707.33|22587.33|10
1638417250000|2021-12-02 03:54:10|22708.06|22588.06|22709.25|22589.25|22709.25|22589.25|22707.66|22587.66|10
1638417260000|2021-12-02 03:54:20|22713.86|22593.86|22720.8|22600.8|22720.8|22600.8|22713.83|22593.83|10
1638417270000|2021-12-02 03:54:30|22721.49|22601.49|22727.45|22607.45|22727.45|22607.45|22721.49|22601.49|10
1638417280000|2021-12-02 03:54:40|22727.03|22607.03|22735.11|22615.11|22737.62|22617.62|22727.03|22607.03|10
1638417290000|2021-12-02 03:54:50|22736.14|22616.14|22734.6|22614.6|22736.63|22616.63|22733.99|22613.99|10
1638417300000|2021-12-02 03:55:00|22735.48|22615.48|22730.39|22610.39|22735.7|22615.7|22730.39|22610.39|10
1638417310000|2021-12-02 03:55:10|22728.79|22608.79|22721.59|22601.59|22728.79|22608.79|22721.05|22601.05|10
1638417320000|2021-12-02 03:55:20|22721.81|22601.81|22725.74|22605.74|22725.74|22605.74|22721.19|22601.19|9
1638417330000|2021-12-02 03:55:30|22726.55|22606.55|22726.86|22606.86|22728.61|22608.61|22726.55|22606.55|10
1638417340000|2021-12-02 03:55:40|22725.34|22605.34|22723.75|22603.75|22725.79|22605.79|22723.72|22603.72|10
1638417350000|2021-12-02 03:55:50|22723.2|22603.2|22720.68|22600.68|22724.27|22604.27|22720.68|22600.68|10
1638417360000|2021-12-02 03:56:00|22719.83|22599.83|22714.3|22594.3|22720.02|22600.02|22714.3|22594.3|10
1638417370000|2021-12-02 03:56:10|22714.13|22594.13|22712.01|22592.01|22714.13|22594.13|22711.73|22591.73|10
1638417380000|2021-12-02 03:56:20|22711.53|22591.53|22705.37|22585.37|22711.53|22591.53|22705.37|22585.37|10
1638417390000|2021-12-02 03:56:30|22705.19|22585.19|22697.35|22577.35|22705.2|22585.2|22697.35|22577.35|10
1638417400000|2021-12-02 03:56:40|22696.1|22576.1|22692.17|22572.17|22696.1|22576.1|22692.17|22572.17|10
1638417410000|2021-12-02 03:56:50|22691.75|22571.75|22686.18|22566.18|22691.75|22571.75|22685.85|22565.85|10
1638417420000|2021-12-02 03:57:00|22686.12|22566.12|22685.25|22565.25|22686.12|22566.12|22684.91|22564.91|9
1638417430000|2021-12-02 03:57:10|22684.26|22564.26|22678.77|22558.77|22684.26|22564.26|22678.77|22558.77|10
1638417440000|2021-12-02 03:57:20|22678.89|22558.89|22676.49|22556.49|22679.17|22559.17|22675.52|22555.52|10
1638417450000|2021-12-02 03:57:30|22675.7|22555.7|22670.28|22550.28|22675.7|22555.7|22669.8|22549.8|10
1638417460000|2021-12-02 03:57:40|22670.49|22550.49|22667.48|22547.48|22670.49|22550.49|22666.69|22546.69|10
1638417470000|2021-12-02 03:57:50|22667|22547|22673.78|22553.78|22673.78|22553.78|22667|22547|10
1638417480000|2021-12-02 03:58:00|22675.38|22555.38|22692.59|22572.59|22692.59|22572.59|22675.38|22555.38|10
1638417490000|2021-12-02 03:58:10|22692.56|22572.56|22691.39|22571.39|22694.15|22574.15|22691.39|22571.39|10
1638417500000|2021-12-02 03:58:20|22690.66|22570.66|22681.67|22561.67|22690.66|22570.66|22681.67|22561.67|10
1638417510000|2021-12-02 03:58:30|22680.46|22560.46|22674.08|22554.08|22680.46|22560.46|22674.08|22554.08|9
1638417520000|2021-12-02 03:58:40|22675|22555|22671.97|22551.97|22675|22555|22671.5|22551.5|10
1638417530000|2021-12-02 03:58:50|22671.94|22551.94|22670.12|22550.12|22671.94|22551.94|22668.52|22548.52|10
1638417540000|2021-12-02 03:59:00|22669.54|22549.54|22664.85|22544.85|22669.71|22549.71|22664.85|22544.85|10
1638417550000|2021-12-02 03:59:10|22664.56|22544.56|22661.53|22541.53|22664.56|22544.56|22661.53|22541.53|10
1638417560000|2021-12-02 03:59:20|22661.5|22541.5|22661.07|22541.07|22661.8|22541.8|22660.73|22540.73|10
1638417570000|2021-12-02 03:59:30|22661.81|22541.81|22664.98|22544.98|22664.98|22544.98|22661.81|22541.81|10
1638417580000|2021-12-02 03:59:40|22664.87|22544.87|22665.88|22545.88|22666.04|22546.04|22664.87|22544.87|9
1638417590000|2021-12-02 03:59:50|22666.07|22546.07|22665.22|22545.22|22666.07|22546.07|22664.4|22544.4|9
1638417600000|2021-12-02 04:00:00|22665.67|22545.67|22665.09|22545.09|22667.98|22547.98|22665.09|22545.09|10
1638417610000|2021-12-02 04:00:10|22664.89|22544.89|22665.55|22545.55|22665.55|22545.55|22662.2|22542.2|10
1638417620000|2021-12-02 04:00:20|22665.52|22545.52|22672.76|22552.76|22672.76|22552.76|22664.48|22544.48|10
1638417630000|2021-12-02 04:00:30|22672.4|22552.4|22672.72|22552.72|22672.72|22552.72|22670.26|22550.26|10
1638417640000|2021-12-02 04:00:40|22672.6|22552.6|22671.52|22551.52|22672.6|22552.6|22671.1|22551.1|10
1638417650000|2021-12-02 04:00:50|22671.51|22551.51|22667.82|22547.82|22671.51|22551.51|22667.82|22547.82|10
1638417660000|2021-12-02 04:01:00|22667.05|22547.05|22652.08|22532.08|22667.05|22547.05|22652.08|22532.08|10
1638417670000|2021-12-02 04:01:10|22649.4|22529.4|22635.72|22515.72|22649.91|22529.91|22635.72|22515.72|10
1638417680000|2021-12-02 04:01:20|22635.5|22515.5|22633.91|22513.91|22635.5|22515.5|22633.91|22513.91|10
1638417690000|2021-12-02 04:01:30|22633.93|22513.93|22630.61|22510.61|22636.38|22516.38|22630.61|22510.61|9
1638417700000|2021-12-02 04:01:40|22629.8|22509.8|22632.18|22512.18|22632.18|22512.18|22629.44|22509.44|10
1638417710000|2021-12-02 04:01:50|22630.46|22510.46|22633.46|22513.46|22633.64|22513.64|22628.68|22508.68|10
1638417720000|2021-12-02 04:02:00|22634.7|22514.7|22641.93|22521.93|22641.93|22521.93|22632.71|22512.71|10
1638417730000|2021-12-02 04:02:10|22642.1|22522.1|22669.22|22549.22|22669.22|22549.22|22642.1|22522.1|10
1638417740000|2021-12-02 04:02:20|22670.32|22550.32|22697.21|22577.21|22697.21|22577.21|22670.32|22550.32|10
1638417750000|2021-12-02 04:02:30|22701.16|22581.16|22710.17|22590.17|22710.71|22590.71|22701.16|22581.16|10
1638417760000|2021-12-02 04:02:40|22710.36|22590.36|22717.46|22597.46|22720.36|22600.36|22710.36|22590.36|10
1638417770000|2021-12-02 04:02:50|22717.45|22597.45|22725.52|22605.52|22725.52|22605.52|22717.45|22597.45|10
1638417780000|2021-12-02 04:03:00|22724.72|22604.72|22732.57|22612.57|22732.57|22612.57|22724.72|22604.72|10
1638417790000|2021-12-02 04:03:10|22733.58|22613.58|22736.91|22616.91|22738.48|22618.48|22733.58|22613.58|10
1638417800000|2021-12-02 04:03:20|22736.73|22616.73|22730.53|22610.53|22737.3|22617.3|22730.53|22610.53|10
1638417810000|2021-12-02 04:03:30|22730.5|22610.5|22723.43|22603.43|22731.52|22611.52|22723.43|22603.43|10
1638417820000|2021-12-02 04:03:40|22722.86|22602.86|22724.25|22604.25|22724.59|22604.59|22722.44|22602.44|10
1638417830000|2021-12-02 04:03:50|22722.47|22602.47|22726.86|22606.86|22726.86|22606.86|22721.88|22601.88|10
1638417840000|2021-12-02 04:04:00|22728.35|22608.35|22731.93|22611.93|22731.93|22611.93|22728.35|22608.35|10
1638417850000|2021-12-02 04:04:10|22732.28|22612.28|22733.63|22613.63|22733.92|22613.92|22731.95|22611.95|10
1638417860000|2021-12-02 04:04:20|22734.11|22614.11|22733.39|22613.39|22735.58|22615.58|22733.39|22613.39|10
1638417870000|2021-12-02 04:04:30|22733.31|22613.31|22736.58|22616.58|22736.91|22616.91|22733.31|22613.31|10
1638417880000|2021-12-02 04:04:40|22736.67|22616.67|22739.27|22619.27|22739.27|22619.27|22736.67|22616.67|10
1638417890000|2021-12-02 04:04:50|22738.36|22618.36|22730.47|22610.47|22738.36|22618.36|22730.47|22610.47|10
1638417900000|2021-12-02 04:05:00|22729.53|22609.53|22725.32|22605.32|22730.87|22610.87|22725.32|22605.32|10
1638417910000|2021-12-02 04:05:10|22725.94|22605.94|22727.06|22607.06|22727.68|22607.68|22725.94|22605.94|10
1638417920000|2021-12-02 04:05:20|22726.87|22606.87|22726.92|22606.92|22727.45|22607.45|22726.65|22606.65|10
1638417930000|2021-12-02 04:05:30|22727.52|22607.52|22726.97|22606.97|22728.37|22608.37|22726.9|22606.9|10
1638417940000|2021-12-02 04:05:40|22726.8|22606.8|22730.73|22610.73|22730.73|22610.73|22726.8|22606.8|10
1638417950000|2021-12-02 04:05:50|22730.21|22610.21|22733.34|22613.34|22733.47|22613.47|22730.05|22610.05|10
1638417960000|2021-12-02 04:06:00|22733.64|22613.64|22733.85|22613.85|22735.11|22615.11|22732.54|22612.54|9
1638417970000|2021-12-02 04:06:10|22733.95|22613.95|22736.96|22616.96|22736.96|22616.96|22733.95|22613.95|10
1638417980000|2021-12-02 04:06:20|22736.73|22616.73|22737.03|22617.03|22737.6|22617.6|22736.65|22616.65|10
1638417990000|2021-12-02 04:06:30|22736.9|22616.9|22737.33|22617.33|22738.57|22618.57|22736.78|22616.78|9
1638418000000|2021-12-02 04:06:40|22737.8|22617.8|22736.96|22616.96|22739.36|22619.36|22736.96|22616.96|10
1638418010000|2021-12-02 04:06:50|22736.67|22616.67|22734.49|22614.49|22737.59|22617.59|22734.09|22614.09|10
1638418020000|2021-12-02 04:07:00|22734.72|22614.72|22735.4|22615.4|22737.35|22617.35|22734.72|22614.72|10
1638418030000|2021-12-02 04:07:10|22735.41|22615.41|22731.89|22611.89|22735.41|22615.41|22731.5|22611.5|10
1638418040000|2021-12-02 04:07:20|22731.24|22611.24|22735.5|22615.5|22735.5|22615.5|22731.24|22611.24|10
1638418050000|2021-12-02 04:07:30|22735.3|22615.3|22735.58|22615.58|22736.36|22616.36|22735.3|22615.3|10
1638418060000|2021-12-02 04:07:40|22735.66|22615.66|22732.74|22612.74|22736.13|22616.13|22732.25|22612.25|10
1638418070000|2021-12-02 04:07:50|22732.89|22612.89|22730.63|22610.63|22732.89|22612.89|22729.83|22609.83|10
1638418080000|2021-12-02 04:08:00|22730.42|22610.42|22726.91|22606.91|22730.42|22610.42|22725.42|22605.42|10
1638418090000|2021-12-02 04:08:10|22726.62|22606.62|22719.38|22599.38|22726.62|22606.62|22719.38|22599.38|10
1638418100000|2021-12-02 04:08:20|22717.97|22597.97|22711.32|22591.32|22717.97|22597.97|22711.32|22591.32|10
1638418110000|2021-12-02 04:08:30|22711.36|22591.36|22711.02|22591.02|22712.91|22592.91|22711.02|22591.02|10
1638418120000|2021-12-02 04:08:40|22711|22591|22710.51|22590.51|22711|22591|22709.52|22589.52|10
1638418130000|2021-12-02 04:08:50|22711.01|22591.01|22713.88|22593.88|22714.03|22594.03|22711.01|22591.01|10
1638418140000|2021-12-02 04:09:00|22713.97|22593.97|22715.5|22595.5|22715.5|22595.5|22713.73|22593.73|10
1638418150000|2021-12-02 04:09:10|22715.93|22595.93|22718.33|22598.33|22718.33|22598.33|22715.93|22595.93|9
1638418160000|2021-12-02 04:09:20|22718.23|22598.23|22719.72|22599.72|22719.72|22599.72|22717.88|22597.88|10
1638418170000|2021-12-02 04:09:30|22719.78|22599.78|22720.09|22600.09|22720.49|22600.49|22719.78|22599.78|10
1638418180000|2021-12-02 04:09:40|22720.3|22600.3|22719.31|22599.31|22721.15|22601.15|22717.04|22597.04|10
1638418190000|2021-12-02 04:09:50|22719.24|22599.24|22718.54|22598.54|22720.07|22600.07|22718.54|22598.54|9
1638418200000|2021-12-02 04:10:00|22718.14|22598.14|22719.59|22599.59|22719.59|22599.59|22717.74|22597.74|10
1638418210000|2021-12-02 04:10:10|22721.12|22601.12|22720.87|22600.87|22721.12|22601.12|22718.78|22598.78|10
1638418220000|2021-12-02 04:10:20|22721.1|22601.1|22725.24|22605.24|22725.24|22605.24|22721.1|22601.1|10
1638418230000|2021-12-02 04:10:30|22725.48|22605.48|22732.41|22612.41|22732.69|22612.69|22725.48|22605.48|10
1638418240000|2021-12-02 04:10:40|22732.69|22612.69|22736.58|22616.58|22736.58|22616.58|22732.69|22612.69|10
1638418250000|2021-12-02 04:10:50|22739.22|22619.22|22747.51|22627.51|22748.12|22628.12|22739.13|22619.13|10
1638418260000|2021-12-02 04:11:00|22747.91|22627.91|22746.24|22626.24|22748.58|22628.58|22745.66|22625.66|10
1638418270000|2021-12-02 04:11:10|22747.1|22627.1|22744.97|22624.97|22747.1|22627.1|22744.17|22624.17|10
1638418280000|2021-12-02 04:11:20|22745.57|22625.57|22746.28|22626.28|22746.82|22626.82|22745.09|22625.09|10
1638418290000|2021-12-02 04:11:30|22746.14|22626.14|22745.43|22625.43|22746.14|22626.14|22744.43|22624.43|10
1638418300000|2021-12-02 04:11:40|22744.92|22624.92|22745.75|22625.75|22746.44|22626.44|22744.92|22624.92|10
1638418310000|2021-12-02 04:11:50|22744.9|22624.9|22746.62|22626.62|22746.92|22626.92|22744.9|22624.9|10
1638418320000|2021-12-02 04:12:00|22745.19|22625.19|22746.63|22626.63|22746.63|22626.63|22745.19|22625.19|9
1638418330000|2021-12-02 04:12:10|22746.88|22626.88|22750.1|22630.1|22750.1|22630.1|22746.88|22626.88|10
1638418340000|2021-12-02 04:12:20|22750.23|22630.23|22753.64|22633.64|22753.64|22633.64|22750.23|22630.23|10
1638418350000|2021-12-02 04:12:30|22754|22634|22757.37|22637.37|22757.37|22637.37|22754|22634|10
1638418360000|2021-12-02 04:12:40|22757.08|22637.08|22759.99|22639.99|22759.99|22639.99|22757.08|22637.08|10
1638418370000|2021-12-02 04:12:50|22761.31|22641.31|22760.7|22640.7|22761.98|22641.98|22760.7|22640.7|10
1638418380000|2021-12-02 04:13:00|22760.43|22640.43|22760.19|22640.19|22760.43|22640.43|22758.68|22638.68|10
1638418390000|2021-12-02 04:13:10|22760.21|22640.21|22762.12|22642.12|22762.12|22642.12|22759.27|22639.27|10
1638418400000|2021-12-02 04:13:20|22763.21|22643.21|22768.36|22648.36|22768.36|22648.36|22763.15|22643.15|10
1638418410000|2021-12-02 04:13:30|22770.04|22650.04|22770.9|22650.9|22773.46|22653.46|22770.04|22650.04|10
1638418420000|2021-12-02 04:13:40|22771.11|22651.11|22773.97|22653.97|22775.21|22655.21|22771.11|22651.11|10
1638418430000|2021-12-02 04:13:50|22774.5|22654.5|22774.75|22654.75|22775.58|22655.58|22774.5|22654.5|10
1638418440000|2021-12-02 04:14:00|22775.53|22655.53|22775.99|22655.99|22775.99|22655.99|22774.02|22654.02|10
1638418450000|2021-12-02 04:14:10|22776.53|22656.53|22779.69|22659.69|22779.69|22659.69|22776.53|22656.53|9
1638418460000|2021-12-02 04:14:20|22781.32|22661.32|22782.05|22662.05|22782.55|22662.55|22781.13|22661.13|10
1638418470000|2021-12-02 04:14:30|22782.86|22662.86|22782.34|22662.34|22783.83|22663.83|22782.34|22662.34|10
1638418480000|2021-12-02 04:14:40|22782.03|22662.03|22783.45|22663.45|22783.45|22663.45|22782.03|22662.03|10
1638418490000|2021-12-02 04:14:50|22782.75|22662.75|22779.32|22659.32|22782.75|22662.75|22779.32|22659.32|10
1638418500000|2021-12-02 04:15:00|22779.06|22659.06|22776.65|22656.65|22779.06|22659.06|22776.45|22656.45|10
1638418510000|2021-12-02 04:15:10|22777.02|22657.02|22786.19|22666.19|22789.08|22669.08|22777.02|22657.02|10
1638418520000|2021-12-02 04:15:20|22787.91|22667.91|22789.46|22669.46|22790.22|22670.22|22787.86|22667.86|10
1638418530000|2021-12-02 04:15:30|22789.69|22669.69|22789.78|22669.78|22790|22670|22788.64|22668.64|10
1638418540000|2021-12-02 04:15:40|22790.2|22670.2|22792.33|22672.33|22792.33|22672.33|22790.2|22670.2|9
1638418550000|2021-12-02 04:15:50|22791.73|22671.73|22789.86|22669.86|22791.83|22671.83|22789.01|22669.01|10
1638418560000|2021-12-02 04:16:00|22789.55|22669.55|22783.52|22663.52|22789.55|22669.55|22783.52|22663.52|10
1638418570000|2021-12-02 04:16:10|22782.36|22662.36|22776.89|22656.89|22782.36|22662.36|22776.5|22656.5|10
1638418580000|2021-12-02 04:16:20|22776.77|22656.77|22772.37|22652.37|22776.77|22656.77|22772.37|22652.37|10
1638418590000|2021-12-02 04:16:30|22772.39|22652.39|22763|22643|22772.5|22652.5|22763|22643|10
1638418600000|2021-12-02 04:16:40|22762.18|22642.18|22752.55|22632.55|22762.18|22642.18|22752.55|22632.55|10
1638418610000|2021-12-02 04:16:50|22751.23|22631.23|22748.09|22628.09|22751.23|22631.23|22747.91|22627.91|10
1638418620000|2021-12-02 04:17:00|22748.07|22628.07|22743.79|22623.79|22748.07|22628.07|22742.95|22622.95|10
1638418630000|2021-12-02 04:17:10|22743.65|22623.65|22743.91|22623.91|22743.91|22623.91|22742.89|22622.89|10
1638418640000|2021-12-02 04:17:20|22743.61|22623.61|22744.32|22624.32|22744.49|22624.49|22743.59|22623.59|8
1638418650000|2021-12-02 04:17:30|22744.55|22624.55|22745.32|22625.32|22745.41|22625.41|22743.69|22623.69|10
1638418660000|2021-12-02 04:17:40|22746.15|22626.15|22748.26|22628.26|22748.26|22628.26|22746.15|22626.15|9
1638418670000|2021-12-02 04:17:50|22748.33|22628.33|22749.03|22629.03|22749.03|22629.03|22747.77|22627.77|10
1638418680000|2021-12-02 04:18:00|22749.22|22629.22|22746.17|22626.17|22749.39|22629.39|22746.17|22626.17|10
1638418690000|2021-12-02 04:18:10|22743.42|22623.42|22755.69|22635.69|22755.69|22635.69|22743.42|22623.42|10
1638418700000|2021-12-02 04:18:20|22757.94|22637.94|22764.67|22644.67|22764.67|22644.67|22757.94|22637.94|10
1638418710000|2021-12-02 04:18:30|22765.35|22645.35|22771.18|22651.18|22771.18|22651.18|22765.34|22645.34|10
1638418720000|2021-12-02 04:18:40|22771.51|22651.51|22771.79|22651.79|22773.05|22653.05|22770.73|22650.73|10
1638418730000|2021-12-02 04:18:50|22771.53|22651.53|22771.47|22651.47|22772.55|22652.55|22770.13|22650.13|9
1638418740000|2021-12-02 04:19:00|22770.62|22650.62|22774.82|22654.82|22775.61|22655.61|22770.62|22650.62|10
1638418750000|2021-12-02 04:19:10|22775.53|22655.53|22779.31|22659.31|22779.31|22659.31|22773.75|22653.75|10
1638418760000|2021-12-02 04:19:20|22779.74|22659.74|22778.97|22658.97|22781.09|22661.09|22778.78|22658.78|10
1638418770000|2021-12-02 04:19:30|22780.68|22660.68|22781.09|22661.09|22781.17|22661.17|22779.95|22659.95|10
1638418780000|2021-12-02 04:19:40|22780.88|22660.88|22779.3|22659.3|22780.88|22660.88|22779.3|22659.3|10
1638418790000|2021-12-02 04:19:50|22778.93|22658.93|22771.82|22651.82|22778.93|22658.93|22771.82|22651.82|9
1638418800000|2021-12-02 04:20:00|22771.19|22651.19|22765.72|22645.72|22771.19|22651.19|22765.72|22645.72|10
1638418810000|2021-12-02 04:20:10|22765.97|22645.97|22767.35|22647.35|22769.68|22649.68|22765.97|22645.97|10
1638418820000|2021-12-02 04:20:20|22767.12|22647.12|22765.4|22645.4|22767.12|22647.12|22765.4|22645.4|10
1638418830000|2021-12-02 04:20:30|22764.57|22644.57|22757.16|22637.16|22764.57|22644.57|22757.16|22637.16|9
1638418840000|2021-12-02 04:20:40|22755.87|22635.87|22757.8|22637.8|22757.8|22637.8|22755.39|22635.39|10
1638418850000|2021-12-02 04:20:50|22758|22638|22757.88|22637.88|22759.67|22639.67|22757.7|22637.7|10
1638418860000|2021-12-02 04:21:00|22758.84|22638.84|22756.74|22636.74|22759.69|22639.69|22756.74|22636.74|10
1638418870000|2021-12-02 04:21:10|22756.39|22636.39|22757.25|22637.25|22757.73|22637.73|22756.39|22636.39|9
1638418880000|2021-12-02 04:21:20|22757.3|22637.3|22757.31|22637.31|22757.64|22637.64|22756.46|22636.46|10
1638418890000|2021-12-02 04:21:30|22757.38|22637.38|22755.71|22635.71|22757.42|22637.42|22754|22634|10
1638418900000|2021-12-02 04:21:40|22755.45|22635.45|22758.92|22638.92|22760.02|22640.02|22755.44|22635.44|9
1638418910000|2021-12-02 04:21:50|22759.11|22639.11|22761.15|22641.15|22761.15|22641.15|22759.11|22639.11|10
1638418920000|2021-12-02 04:22:00|22760.54|22640.54|22762.03|22642.03|22762.13|22642.13|22760.05|22640.05|10
1638418930000|2021-12-02 04:22:10|22762.89|22642.89|22764.1|22644.1|22764.25|22644.25|22762.61|22642.61|10
1638418940000|2021-12-02 04:22:20|22763.74|22643.74|22766.06|22646.06|22766.66|22646.66|22763.74|22643.74|10
1638418950000|2021-12-02 04:22:30|22767.11|22647.11|22765.96|22645.96|22767.56|22647.56|22765.92|22645.92|10
1638418960000|2021-12-02 04:22:40|22765.23|22645.23|22765.83|22645.83|22765.83|22645.83|22764.8|22644.8|10
1638418970000|2021-12-02 04:22:50|22765.73|22645.73|22766.58|22646.58|22767.55|22647.55|22765.24|22645.24|10
1638418980000|2021-12-02 04:23:00|22766.18|22646.18|22763.63|22643.63|22766.18|22646.18|22763.63|22643.63|10
1638418990000|2021-12-02 04:23:10|22763.48|22643.48|22769.15|22649.15|22769.15|22649.15|22763.44|22643.44|10
1638419000000|2021-12-02 04:23:20|22768.69|22648.69|22766.98|22646.98|22768.84|22648.84|22766.98|22646.98|9
1638419010000|2021-12-02 04:23:30|22765.91|22645.91|22764.73|22644.73|22765.91|22645.91|22764.73|22644.73|10
1638419020000|2021-12-02 04:23:40|22764.64|22644.64|22758.81|22638.81|22764.64|22644.64|22758.81|22638.81|10
1638419030000|2021-12-02 04:23:50|22758.44|22638.44|22756.99|22636.99|22758.44|22638.44|22755.27|22635.27|10
1638419040000|2021-12-02 04:24:00|22756.93|22636.93|22759.09|22639.09|22759.28|22639.28|22755.52|22635.52|10
1638419050000|2021-12-02 04:24:10|22758.96|22638.96|22758.95|22638.95|22760.77|22640.77|22758.91|22638.91|10
1638419060000|2021-12-02 04:24:20|22758.8|22638.8|22761.85|22641.85|22761.85|22641.85|22758.8|22638.8|10
1638419070000|2021-12-02 04:24:30|22762.37|22642.37|22763.06|22643.06|22763.06|22643.06|22761.59|22641.59|10
1638419080000|2021-12-02 04:24:40|22765.23|22645.23|22771.46|22651.46|22771.46|22651.46|22765.23|22645.23|10
1638419090000|2021-12-02 04:24:50|22772.81|22652.81|22780.89|22660.89|22780.89|22660.89|22772.81|22652.81|10
1638419100000|2021-12-02 04:25:00|22780.98|22660.98|22776.43|22656.43|22781.68|22661.68|22776.43|22656.43|10
1638419110000|2021-12-02 04:25:10|22776.48|22656.48|22775.53|22655.53|22776.73|22656.73|22775.34|22655.34|10
1638419120000|2021-12-02 04:25:20|22775.72|22655.72|22772.94|22652.94|22775.72|22655.72|22772.94|22652.94|10
1638419130000|2021-12-02 04:25:30|22772.65|22652.65|22771.89|22651.89|22772.91|22652.91|22771.83|22651.83|10
1638419140000|2021-12-02 04:25:40|22771.87|22651.87|22771.92|22651.92|22773.25|22653.25|22771.62|22651.62|10
1638419150000|2021-12-02 04:25:50|22773.38|22653.38|22772.83|22652.83|22773.41|22653.41|22771.19|22651.19|10
1638419160000|2021-12-02 04:26:00|22772.63|22652.63|22772.59|22652.59|22772.85|22652.85|22771.19|22651.19|10
1638419170000|2021-12-02 04:26:10|22772.8|22652.8|22772.38|22652.38|22772.8|22652.8|22771.82|22651.82|9
1638419180000|2021-12-02 04:26:20|22773.39|22653.39|22774.55|22654.55|22774.55|22654.55|22772.8|22652.8|10
1638419190000|2021-12-02 04:26:30|22774.83|22654.83|22777.97|22657.97|22777.97|22657.97|22774.83|22654.83|10
1638419200000|2021-12-02 04:26:40|22780.44|22660.44|22783.91|22663.91|22783.91|22663.91|22780.44|22660.44|10
1638419210000|2021-12-02 04:26:50|22783.95|22663.95|22782.23|22662.23|22783.95|22663.95|22781.16|22661.16|9
1638419220000|2021-12-02 04:27:00|22782.5|22662.5|22780.59|22660.59|22782.86|22662.86|22780.51|22660.51|10
1638419230000|2021-12-02 04:27:10|22780.67|22660.67|22777.38|22657.38|22780.67|22660.67|22777.32|22657.32|10
1638419240000|2021-12-02 04:27:20|22777.19|22657.19|22777.75|22657.75|22778.08|22658.08|22776.91|22656.91|10
1638419250000|2021-12-02 04:27:30|22778.04|22658.04|22778.1|22658.1|22778.87|22658.87|22777.73|22657.73|10
1638419260000|2021-12-02 04:27:40|22777.93|22657.93|22776.62|22656.62|22778.67|22658.67|22776.62|22656.62|10
1638419270000|2021-12-02 04:27:50|22776.05|22656.05|22774.85|22654.85|22776.05|22656.05|22773.92|22653.92|10
1638419280000|2021-12-02 04:28:00|22774.79|22654.79|22776.64|22656.64|22776.64|22656.64|22774.39|22654.39|9
1638419290000|2021-12-02 04:28:10|22776.77|22656.77|22777.88|22657.88|22777.88|22657.88|22775.34|22655.34|10
1638419300000|2021-12-02 04:28:20|22779.04|22659.04|22779.18|22659.18|22780.16|22660.16|22778.79|22658.79|10
1638419310000|2021-12-02 04:28:30|22779.5|22659.5|22781.84|22661.84|22782.27|22662.27|22779.35|22659.35|10
1638419320000|2021-12-02 04:28:40|22782.16|22662.16|22780.34|22660.34|22783|22663|22780.34|22660.34|10
1638419330000|2021-12-02 04:28:50|22780.23|22660.23|22777.98|22657.98|22780.23|22660.23|22777.98|22657.98|10
1638419340000|2021-12-02 04:29:00|22778.34|22658.34|22774.32|22654.32|22778.34|22658.34|22774.32|22654.32|10
1638419350000|2021-12-02 04:29:10|22774.6|22654.6|22772.58|22652.58|22774.6|22654.6|22772.58|22652.58|8
1638419360000|2021-12-02 04:29:20|22773.85|22653.85|22774.39|22654.39|22774.41|22654.41|22772.44|22652.44|10
1638419370000|2021-12-02 04:29:30|22774.18|22654.18|22776.31|22656.31|22777.07|22657.07|22773.9|22653.9|10
1638419380000|2021-12-02 04:29:40|22778.2|22658.2|22788.94|22668.94|22788.94|22668.94|22778.2|22658.2|10
1638419390000|2021-12-02 04:29:50|22789.28|22669.28|22792.4|22672.4|22793.28|22673.28|22789.15|22669.15|10
1638419400000|2021-12-02 04:30:00|22792.23|22672.23|22791.91|22671.91|22792.99|22672.99|22791.76|22671.76|10
1638419410000|2021-12-02 04:30:10|22791.27|22671.27|22791.05|22671.05|22792.45|22672.45|22790.27|22670.27|10
1638419420000|2021-12-02 04:30:20|22790.57|22670.57|22786.8|22666.8|22790.66|22670.66|22786.8|22666.8|10
1638419430000|2021-12-02 04:30:30|22788.6|22668.6|22795.42|22675.42|22795.42|22675.42|22788.6|22668.6|10
1638419440000|2021-12-02 04:30:40|22796.42|22676.42|22799.59|22679.59|22799.63|22679.63|22796.14|22676.14|10
1638419450000|2021-12-02 04:30:50|22800.12|22680.12|22802.93|22682.93|22803.35|22683.35|22799.73|22679.73|10
1638419460000|2021-12-02 04:31:00|22802.37|22682.37|22803.9|22683.9|22803.9|22683.9|22801.63|22681.63|10
1638419470000|2021-12-02 04:31:10|22804.35|22684.35|22806.36|22686.36|22807.02|22687.02|22803.35|22683.35|10
1638419480000|2021-12-02 04:31:20|22806.23|22686.23|22805.73|22685.73|22806.41|22686.41|22805.4|22685.4|10
1638419490000|2021-12-02 04:31:30|22805.98|22685.98|22805.5|22685.5|22805.98|22685.98|22804.83|22684.83|8
1638419500000|2021-12-02 04:31:40|22805.57|22685.57|22807.24|22687.24|22807.84|22687.84|22805.57|22685.57|10
1638419510000|2021-12-02 04:31:50|22807.61|22687.61|22808.81|22688.81|22809.34|22689.34|22807.61|22687.61|10
1638419520000|2021-12-02 04:32:00|22808.72|22688.72|22809.46|22689.46|22809.91|22689.91|22808.72|22688.72|9
1638419530000|2021-12-02 04:32:10|22809.52|22689.52|22808.98|22688.98|22809.96|22689.96|22808.82|22688.82|9
1638419540000|2021-12-02 04:32:20|22808.31|22688.31|22808.06|22688.06|22808.84|22688.84|22807.86|22687.86|9
1638419550000|2021-12-02 04:32:30|22808.24|22688.24|22809.57|22689.57|22809.72|22689.72|22808.24|22688.24|10
1638419560000|2021-12-02 04:32:40|22809.54|22689.54|22810.78|22690.78|22810.9|22690.9|22808.91|22688.91|10
1638419570000|2021-12-02 04:32:50|22810.69|22690.69|22809.86|22689.86|22810.69|22690.69|22808.03|22688.03|10
1638419580000|2021-12-02 04:33:00|22809.81|22689.81|22814.66|22694.66|22814.98|22694.98|22809.81|22689.81|10
1638419590000|2021-12-02 04:33:10|22814.58|22694.58|22816.57|22696.57|22817.47|22697.47|22814.58|22694.58|10
1638419600000|2021-12-02 04:33:20|22817.33|22697.33|22814.96|22694.96|22818.64|22698.64|22814.96|22694.96|10
1638419610000|2021-12-02 04:33:30|22815.29|22695.29|22815.16|22695.16|22816.22|22696.22|22814.7|22694.7|10
1638419620000|2021-12-02 04:33:40|22814.65|22694.65|22814.61|22694.61|22815.43|22695.43|22813.61|22693.61|10
1638419630000|2021-12-02 04:33:50|22814.15|22694.15|22811.86|22691.86|22814.76|22694.76|22811.86|22691.86|10
1638419640000|2021-12-02 04:34:00|22811.79|22691.79|22811.4|22691.4|22811.79|22691.79|22809.5|22689.5|10
1638419650000|2021-12-02 04:34:10|22811.54|22691.54|22812.34|22692.34|22813.24|22693.24|22811.47|22691.47|10
1638419660000|2021-12-02 04:34:20|22812.59|22692.59|22808.23|22688.23|22813.01|22693.01|22808.23|22688.23|10
1638419670000|2021-12-02 04:34:30|22808.7|22688.7|22808.27|22688.27|22809.47|22689.47|22807.54|22687.54|10
1638419680000|2021-12-02 04:34:40|22809.19|22689.19|22810.73|22690.73|22810.73|22690.73|22809.19|22689.19|10
1638419690000|2021-12-02 04:34:50|22811.11|22691.11|22812.41|22692.41|22813.47|22693.47|22811.11|22691.11|9
1638419700000|2021-12-02 04:35:00|22811.6|22691.6|22813.55|22693.55|22813.55|22693.55|22811.18|22691.18|10
1638419710000|2021-12-02 04:35:10|22811.99|22691.99|22812.56|22692.56|22813.49|22693.49|22811.99|22691.99|10
1638419720000|2021-12-02 04:35:20|22811.99|22691.99|22807.06|22687.06|22812.12|22692.12|22807.06|22687.06|9
1638419730000|2021-12-02 04:35:30|22805.79|22685.79|22803.06|22683.06|22805.79|22685.79|22803.06|22683.06|10
1638419740000|2021-12-02 04:35:40|22803.92|22683.92|22799.9|22679.9|22803.92|22683.92|22799.9|22679.9|10
1638419750000|2021-12-02 04:35:50|22798.12|22678.12|22794.83|22674.83|22798.12|22678.12|22794.83|22674.83|10
1638419760000|2021-12-02 04:36:00|22794.7|22674.7|22794.19|22674.19|22794.83|22674.83|22793.41|22673.41|10
1638419770000|2021-12-02 04:36:10|22793.96|22673.96|22794|22674|22794.83|22674.83|22793.61|22673.61|9
1638419780000|2021-12-02 04:36:20|22795.4|22675.4|22795.14|22675.14|22796.1|22676.1|22794.47|22674.47|10
1638419790000|2021-12-02 04:36:30|22794.91|22674.91|22797.03|22677.03|22797.03|22677.03|22794.91|22674.91|9
1638419800000|2021-12-02 04:36:40|22796.09|22676.09|22793.51|22673.51|22796.46|22676.46|22793.05|22673.05|10
1638419810000|2021-12-02 04:36:50|22793.28|22673.28|22793.32|22673.32|22793.87|22673.87|22792.92|22672.92|10
1638419820000|2021-12-02 04:37:00|22791.99|22671.99|22789.79|22669.79|22792.19|22672.19|22789.32|22669.32|10
1638419830000|2021-12-02 04:37:10|22790.1|22670.1|22791.46|22671.46|22792.45|22672.45|22790.1|22670.1|9
1638419840000|2021-12-02 04:37:20|22791.95|22671.95|22791.47|22671.47|22792.68|22672.68|22791.08|22671.08|10
1638419850000|2021-12-02 04:37:30|22791.03|22671.03|22790.11|22670.11|22791.69|22671.69|22789.76|22669.76|9
1638419860000|2021-12-02 04:37:40|22790.01|22670.01|22790.12|22670.12|22791.81|22671.81|22789.94|22669.94|10
1638419870000|2021-12-02 04:37:50|22789.37|22669.37|22791.38|22671.38|22791.38|22671.38|22788.62|22668.62|10
1638419880000|2021-12-02 04:38:00|22791.16|22671.16|22788.95|22668.95|22791.17|22671.17|22788.95|22668.95|10
1638419890000|2021-12-02 04:38:10|22788.3|22668.3|22788.57|22668.57|22788.74|22668.74|22787.95|22667.95|10
1638419900000|2021-12-02 04:38:20|22788.53|22668.53|22788.34|22668.34|22790.09|22670.09|22788.32|22668.32|10
1638419910000|2021-12-02 04:38:30|22788.21|22668.21|22783.95|22663.95|22788.21|22668.21|22783.28|22663.28|10
1638419920000|2021-12-02 04:38:40|22784.27|22664.27|22784.13|22664.13|22784.73|22664.73|22783.78|22663.78|9
1638419930000|2021-12-02 04:38:50|22784.04|22664.04|22782.24|22662.24|22784.04|22664.04|22782.24|22662.24|8
1638419940000|2021-12-02 04:39:00|22782.05|22662.05|22782.46|22662.46|22783.06|22663.06|22782.01|22662.01|10
1638419950000|2021-12-02 04:39:10|22782.95|22662.95|22781.8|22661.8|22783.02|22663.02|22781.47|22661.47|10
1638419960000|2021-12-02 04:39:20|22782.42|22662.42|22782.37|22662.37|22783.43|22663.43|22782.35|22662.35|10
1638419970000|2021-12-02 04:39:30|22782.01|22662.01|22782.04|22662.04|22782.85|22662.85|22781.04|22661.04|9
1638419980000|2021-12-02 04:39:40|22782.05|22662.05|22777.34|22657.34|22782.05|22662.05|22777.22|22657.22|10
1638419990000|2021-12-02 04:39:50|22777.59|22657.59|22775.21|22655.21|22777.86|22657.86|22775.21|22655.21|10
1638420000000|2021-12-02 04:40:00|22774.21|22654.21|22769.63|22649.63|22774.21|22654.21|22769.63|22649.63|10
1638420010000|2021-12-02 04:40:10|22769.46|22649.46|22766.02|22646.02|22769.46|22649.46|22765.17|22645.17|10
1638420020000|2021-12-02 04:40:20|22764.3|22644.3|22764.32|22644.32|22764.48|22644.48|22763.92|22643.92|9
1638420030000|2021-12-02 04:40:30|22764.78|22644.78|22761.22|22641.22|22764.78|22644.78|22761.22|22641.22|10
1638420040000|2021-12-02 04:40:40|22761.1|22641.1|22759.98|22639.98|22761.1|22641.1|22758.65|22638.65|10
1638420050000|2021-12-02 04:40:50|22760.93|22640.93|22763.03|22643.03|22763.03|22643.03|22760.93|22640.93|10
1638420060000|2021-12-02 04:41:00|22763.1|22643.1|22762.87|22642.87|22763.27|22643.27|22761.97|22641.97|10
1638420070000|2021-12-02 04:41:10|22762.83|22642.83|22761.56|22641.56|22764.15|22644.15|22761.56|22641.56|10
1638420080000|2021-12-02 04:41:20|22761.17|22641.17|22760.91|22640.91|22761.17|22641.17|22759.34|22639.34|9
1638420090000|2021-12-02 04:41:30|22760.92|22640.92|22757.42|22637.42|22760.92|22640.92|22756.69|22636.69|10
1638420100000|2021-12-02 04:41:40|22757.27|22637.27|22754.28|22634.28|22757.35|22637.35|22753.98|22633.98|10
1638420110000|2021-12-02 04:41:50|22757.28|22637.28|22755.29|22635.29|22758.16|22638.16|22755.29|22635.29|9
1638420120000|2021-12-02 04:42:00|22754.95|22634.95|22754.5|22634.5|22755.89|22635.89|22754.32|22634.32|10
1638420130000|2021-12-02 04:42:10|22754.36|22634.36|22754.23|22634.23|22754.7|22634.7|22752.8|22632.8|10
1638420140000|2021-12-02 04:42:20|22753.74|22633.74|22757.27|22637.27|22757.34|22637.34|22753.74|22633.74|10
1638420150000|2021-12-02 04:42:30|22757.21|22637.21|22758.41|22638.41|22758.7|22638.7|22756.7|22636.7|10
1638420160000|2021-12-02 04:42:40|22758.83|22638.83|22760.55|22640.55|22760.55|22640.55|22758.83|22638.83|10
1638420170000|2021-12-02 04:42:50|22759.64|22639.64|22761.59|22641.59|22761.66|22641.66|22759.43|22639.43|10
1638420180000|2021-12-02 04:43:00|22761.53|22641.53|22759.88|22639.88|22761.53|22641.53|22758.97|22638.97|10
1638420190000|2021-12-02 04:43:10|22760.63|22640.63|22758.74|22638.74|22760.82|22640.82|22758.74|22638.74|10
1638420200000|2021-12-02 04:43:20|22757.47|22637.47|22752.91|22632.91|22757.67|22637.67|22752.76|22632.76|10
1638420210000|2021-12-02 04:43:30|22752.72|22632.72|22753.02|22633.02|22753.48|22633.48|22752.12|22632.12|10
1638420220000|2021-12-02 04:43:40|22753.79|22633.79|22750.41|22630.41|22753.79|22633.79|22750.41|22630.41|10
1638420230000|2021-12-02 04:43:50|22750.43|22630.43|22747.63|22627.63|22750.85|22630.85|22747.63|22627.63|10
1638420240000|2021-12-02 04:44:00|22747.35|22627.35|22739.72|22619.72|22747.35|22627.35|22739.72|22619.72|10
1638420250000|2021-12-02 04:44:10|22739.52|22619.52|22736.88|22616.88|22739.52|22619.52|22736.82|22616.82|9
1638420260000|2021-12-02 04:44:20|22736.68|22616.68|22732.58|22612.58|22736.68|22616.68|22732.58|22612.58|10
1638420270000|2021-12-02 04:44:30|22732.16|22612.16|22730.47|22610.47|22732.59|22612.59|22730.47|22610.47|10
1638420280000|2021-12-02 04:44:40|22730.31|22610.31|22729.48|22609.48|22731.29|22611.29|22729.48|22609.48|10
1638420290000|2021-12-02 04:44:50|22730.27|22610.27|22735.55|22615.55|22735.55|22615.55|22730.27|22610.27|10
1638420300000|2021-12-02 04:45:00|22735.68|22615.68|22735.64|22615.64|22735.8|22615.8|22734.09|22614.09|10
1638420310000|2021-12-02 04:45:10|22736.04|22616.04|22735.55|22615.55|22738.42|22618.42|22735.55|22615.55|10
1638420320000|2021-12-02 04:45:20|22734.47|22614.47|22730.33|22610.33|22734.47|22614.47|22730.29|22610.29|10
1638420330000|2021-12-02 04:45:30|22730.32|22610.32|22733.42|22613.42|22733.42|22613.42|22727.74|22607.74|10
1638420340000|2021-12-02 04:45:40|22733.69|22613.69|22732.18|22612.18|22733.69|22613.69|22732.18|22612.18|9
1638420350000|2021-12-02 04:45:50|22732.44|22612.44|22733.35|22613.35|22733.42|22613.42|22732.44|22612.44|6
1638420360000|2021-12-02 04:46:00|22733.29|22613.29|22736.34|22616.34|22736.34|22616.34|22733.29|22613.29|10
1638420370000|2021-12-02 04:46:10|22736.62|22616.62|22741.97|22621.97|22741.97|22621.97|22736.62|22616.62|10
1638420380000|2021-12-02 04:46:20|22741.62|22621.62|22741.78|22621.78|22742.4|22622.4|22740.99|22620.99|10
1638420390000|2021-12-02 04:46:30|22742.02|22622.02|22743.45|22623.45|22743.68|22623.68|22741.58|22621.58|10
1638420400000|2021-12-02 04:46:40|22743.56|22623.56|22745.83|22625.83|22745.83|22625.83|22742.28|22622.28|9
1638420410000|2021-12-02 04:46:50|22745.94|22625.94|22746.06|22626.06|22746.06|22626.06|22745.11|22625.11|10
1638420420000|2021-12-02 04:47:00|22746.31|22626.31|22749.47|22629.47|22749.47|22629.47|22746.31|22626.31|10
1638420430000|2021-12-02 04:47:10|22749.58|22629.58|22750.26|22630.26|22750.78|22630.78|22749.55|22629.55|9
1638420440000|2021-12-02 04:47:20|22750.46|22630.46|22754.16|22634.16|22754.16|22634.16|22750.46|22630.46|10
1638420450000|2021-12-02 04:47:30|22754.27|22634.27|22756.78|22636.78|22756.78|22636.78|22754.27|22634.27|10
1638420460000|2021-12-02 04:47:40|22756.79|22636.79|22756.48|22636.48|22756.82|22636.82|22756.09|22636.09|10
1638420470000|2021-12-02 04:47:50|22757.42|22637.42|22762.06|22642.06|22762.06|22642.06|22757.16|22637.16|9
1638420480000|2021-12-02 04:48:00|22761.26|22641.26|22768.18|22648.18|22768.18|22648.18|22761.26|22641.26|10
1638420490000|2021-12-02 04:48:10|22769.03|22649.03|22777.38|22657.38|22777.38|22657.38|22769.03|22649.03|10
1638420500000|2021-12-02 04:48:20|22777.31|22657.31|22774.77|22654.77|22777.31|22657.31|22774.4|22654.4|10
1638420510000|2021-12-02 04:48:30|22774.8|22654.8|22773.72|22653.72|22774.8|22654.8|22773.27|22653.27|10
1638420520000|2021-12-02 04:48:40|22773.68|22653.68|22771.63|22651.63|22773.68|22653.68|22771.45|22651.45|10
1638420530000|2021-12-02 04:48:50|22771.35|22651.35|22770.61|22650.61|22772.36|22652.36|22770.61|22650.61|10
1638420540000|2021-12-02 04:49:00|22769.64|22649.64|22769.01|22649.01|22769.78|22649.78|22769.01|22649.01|9
1638420550000|2021-12-02 04:49:10|22768.94|22648.94|22768.01|22648.01|22769.05|22649.05|22768.01|22648.01|10
1638420560000|2021-12-02 04:49:20|22767.82|22647.82|22767.65|22647.65|22768.55|22648.55|22767.65|22647.65|10
1638420570000|2021-12-02 04:49:30|22768.07|22648.07|22770.34|22650.34|22770.34|22650.34|22768.01|22648.01|10
1638420580000|2021-12-02 04:49:40|22770.67|22650.67|22778.08|22658.08|22778.08|22658.08|22770.67|22650.67|10
1638420590000|2021-12-02 04:49:50|22778.06|22658.06|22775.46|22655.46|22778.33|22658.33|22775.46|22655.46|10
1638420600000|2021-12-02 04:50:00|22775.15|22655.15|22775.36|22655.36|22775.36|22655.36|22774.28|22654.28|9
1638420610000|2021-12-02 04:50:10|22775.67|22655.67|22778.37|22658.37|22778.37|22658.37|22775.67|22655.67|9
1638420620000|2021-12-02 04:50:20|22777.81|22657.81|22774.81|22654.81|22777.81|22657.81|22774.81|22654.81|10
1638420630000|2021-12-02 04:50:30|22775.21|22655.21|22772.2|22652.2|22775.21|22655.21|22772.2|22652.2|10
1638420640000|2021-12-02 04:50:40|22772.21|22652.21|22760.99|22640.99|22772.21|22652.21|22760.99|22640.99|10
1638420650000|2021-12-02 04:50:50|22761.11|22641.11|22759.71|22639.71|22761.11|22641.11|22759.71|22639.71|10
1638420660000|2021-12-02 04:51:00|22759.51|22639.51|22759.72|22639.72|22760.38|22640.38|22758.74|22638.74|10
1638420670000|2021-12-02 04:51:10|22759.47|22639.47|22759.68|22639.68|22760.51|22640.51|22759.42|22639.42|8
1638420680000|2021-12-02 04:51:20|22759.8|22639.8|22757.63|22637.63|22759.8|22639.8|22757.56|22637.56|10
1638420690000|2021-12-02 04:51:30|22757.72|22637.72|22759.53|22639.53|22759.82|22639.82|22757.71|22637.71|10
1638420700000|2021-12-02 04:51:40|22759.64|22639.64|22758.41|22638.41|22759.64|22639.64|22758.25|22638.25|10
1638420710000|2021-12-02 04:51:50|22758.75|22638.75|22758.89|22638.89|22759.53|22639.53|22758.75|22638.75|9
1638420720000|2021-12-02 04:52:00|22758.75|22638.75|22758.36|22638.36|22758.81|22638.81|22758.1|22638.1|10
1638420730000|2021-12-02 04:52:10|22758.56|22638.56|22760.17|22640.17|22760.17|22640.17|22758.56|22638.56|10
1638420740000|2021-12-02 04:52:20|22759.7|22639.7|22760.51|22640.51|22760.78|22640.78|22759.7|22639.7|10
1638420750000|2021-12-02 04:52:30|22760.57|22640.57|22761.29|22641.29|22761.29|22641.29|22759.69|22639.69|8
1638420760000|2021-12-02 04:52:40|22761.68|22641.68|22764.27|22644.27|22764.27|22644.27|22761.68|22641.68|9
1638420770000|2021-12-02 04:52:50|22764.89|22644.89|22764.91|22644.91|22766.08|22646.08|22764.62|22644.62|9
1638420780000|2021-12-02 04:53:00|22764.79|22644.79|22762.79|22642.79|22764.79|22644.79|22762.7|22642.7|9
1638420790000|2021-12-02 04:53:10|22762.64|22642.64|22760.79|22640.79|22762.64|22642.64|22760.66|22640.66|9
1638420800000|2021-12-02 04:53:20|22761.35|22641.35|22759.92|22639.92|22761.35|22641.35|22758.97|22638.97|10
1638420810000|2021-12-02 04:53:30|22760.23|22640.23|22762.36|22642.36|22762.49|22642.49|22760.11|22640.11|10
1638420820000|2021-12-02 04:53:40|22762.97|22642.97|22761.33|22641.33|22763.19|22643.19|22760.99|22640.99|10
1638420830000|2021-12-02 04:53:50|22761.19|22641.19|22760.48|22640.48|22761.3|22641.3|22760.46|22640.46|10
1638420840000|2021-12-02 04:54:00|22760.07|22640.07|22758.8|22638.8|22760.07|22640.07|22758.05|22638.05|10
1638420850000|2021-12-02 04:54:10|22759.03|22639.03|22761.35|22641.35|22761.35|22641.35|22759.03|22639.03|10
1638420860000|2021-12-02 04:54:20|22761.46|22641.46|22761.78|22641.78|22761.78|22641.78|22760.59|22640.59|10
1638420870000|2021-12-02 04:54:30|22761.89|22641.89|22763.83|22643.83|22763.83|22643.83|22761.89|22641.89|10
1638420880000|2021-12-02 04:54:40|22763.98|22643.98|22762.38|22642.38|22764.51|22644.51|22762|22642|9
1638420890000|2021-12-02 04:54:50|22762.03|22642.03|22763.96|22643.96|22763.96|22643.96|22761.75|22641.75|10
1638420900000|2021-12-02 04:55:00|22763.94|22643.94|22766.84|22646.84|22766.84|22646.84|22763.94|22643.94|10
1638420910000|2021-12-02 04:55:10|22766.94|22646.94|22766.36|22646.36|22766.94|22646.94|22765.94|22645.94|10
1638420920000|2021-12-02 04:55:20|22766.47|22646.47|22766|22646|22767.3|22647.3|22766|22646|10
1638420930000|2021-12-02 04:55:30|22766.61|22646.61|22767.84|22647.84|22768.18|22648.18|22765.67|22645.67|10
1638420940000|2021-12-02 04:55:40|22764.95|22644.95|22773.3|22653.3|22773.3|22653.3|22764.95|22644.95|10
1638420950000|2021-12-02 04:55:50|22774.29|22654.29|22778.29|22658.29|22778.29|22658.29|22774.29|22654.29|10
1638420960000|2021-12-02 04:56:00|22777.87|22657.87|22779.19|22659.19|22779.19|22659.19|22777.76|22657.76|10
1638420970000|2021-12-02 04:56:10|22779.61|22659.61|22778.44|22658.44|22779.61|22659.61|22777.76|22657.76|10
1638420980000|2021-12-02 04:56:20|22778.9|22658.9|22778.91|22658.91|22778.92|22658.92|22778.5|22658.5|10
1638420990000|2021-12-02 04:56:30|22778.36|22658.36|22776.78|22656.78|22778.36|22658.36|22776.78|22656.78|9
1638421000000|2021-12-02 04:56:40|22776.86|22656.86|22779.88|22659.88|22780.34|22660.34|22776.86|22656.86|10
1638421010000|2021-12-02 04:56:50|22779.95|22659.95|22782.88|22662.88|22782.88|22662.88|22779.95|22659.95|10
1638421020000|2021-12-02 04:57:00|22782.7|22662.7|22785.23|22665.23|22785.38|22665.38|22782.7|22662.7|10
1638421030000|2021-12-02 04:57:10|22784.8|22664.8|22785.38|22665.38|22785.61|22665.61|22784.8|22664.8|9
1638421040000|2021-12-02 04:57:20|22785.34|22665.34|22789.8|22669.8|22791.22|22671.22|22785.34|22665.34|10
1638421050000|2021-12-02 04:57:30|22789.88|22669.88|22790.5|22670.5|22790.6|22670.6|22789.41|22669.41|10
1638421060000|2021-12-02 04:57:40|22791.47|22671.47|22786.63|22666.63|22791.67|22671.67|22786.63|22666.63|9
1638421070000|2021-12-02 04:57:50|22786.55|22666.55|22782.91|22662.91|22786.55|22666.55|22782.91|22662.91|10
1638421080000|2021-12-02 04:58:00|22782.83|22662.83|22783.22|22663.22|22783.22|22663.22|22782.31|22662.31|10
1638421090000|2021-12-02 04:58:10|22782.98|22662.98|22782.76|22662.76|22782.98|22662.98|22782.24|22662.24|8
1638421100000|2021-12-02 04:58:20|22782.63|22662.63|22780.64|22660.64|22783.54|22663.54|22780.64|22660.64|10
1638421110000|2021-12-02 04:58:30|22780.4|22660.4|22778.24|22658.24|22780.48|22660.48|22778.24|22658.24|10
1638421120000|2021-12-02 04:58:40|22778.17|22658.17|22778.22|22658.22|22778.5|22658.5|22777.88|22657.88|10
1638421130000|2021-12-02 04:58:50|22777.49|22657.49|22775.4|22655.4|22777.49|22657.49|22775.4|22655.4|9
1638421140000|2021-12-02 04:59:00|22775.34|22655.34|22772.02|22652.02|22775.36|22655.36|22771.31|22651.31|10
1638421150000|2021-12-02 04:59:10|22772.75|22652.75|22772.83|22652.83|22773.96|22653.96|22772.75|22652.75|10
1638421160000|2021-12-02 04:59:20|22772.81|22652.81|22770.65|22650.65|22772.81|22652.81|22770.11|22650.11|10
1638421170000|2021-12-02 04:59:30|22771.16|22651.16|22771.79|22651.79|22772.04|22652.04|22771.16|22651.16|9
1638421180000|2021-12-02 04:59:40|22772.4|22652.4|22778.75|22658.75|22778.86|22658.86|22772.4|22652.4|9
1638421190000|2021-12-02 04:59:50|22777.8|22657.8|22777.25|22657.25|22778.68|22658.68|22776.91|22656.91|10
1638421200000|2021-12-02 05:00:00|22777.34|22657.34|22776.31|22656.31|22778.59|22658.59|22776.31|22656.31|10
1638421210000|2021-12-02 05:00:10|22776.27|22656.27|22774.56|22654.56|22776.27|22656.27|22774.16|22654.16|10
1638421220000|2021-12-02 05:00:20|22774.48|22654.48|22771.51|22651.51|22774.48|22654.48|22771.27|22651.27|10
1638421230000|2021-12-02 05:00:30|22771.04|22651.04|22768.6|22648.6|22771.93|22651.93|22768.6|22648.6|10
1638421240000|2021-12-02 05:00:40|22769.14|22649.14|22766.53|22646.53|22769.39|22649.39|22766.53|22646.53|9
1638421250000|2021-12-02 05:00:50|22765.39|22645.39|22764.58|22644.58|22765.93|22645.93|22764.58|22644.58|9
1638421260000|2021-12-02 05:01:00|22765.04|22645.04|22763.12|22643.12|22765.04|22645.04|22763.12|22643.12|9
1638421270000|2021-12-02 05:01:10|22762.94|22642.94|22761.19|22641.19|22763.34|22643.34|22761.14|22641.14|10
1638421280000|2021-12-02 05:01:20|22761.11|22641.11|22758.62|22638.62|22761.11|22641.11|22757.39|22637.39|10
1638421290000|2021-12-02 05:01:30|22758.61|22638.61|22755.53|22635.53|22758.61|22638.61|22755.15|22635.15|10
1638421300000|2021-12-02 05:01:40|22755.63|22635.63|22760.74|22640.74|22760.74|22640.74|22755.03|22635.03|10
1638421310000|2021-12-02 05:01:50|22760.61|22640.61|22768.49|22648.49|22768.64|22648.64|22760.61|22640.61|10
1638421320000|2021-12-02 05:02:00|22769.2|22649.2|22779.4|22659.4|22780.43|22660.43|22769.2|22649.2|10
1638421330000|2021-12-02 05:02:10|22778.84|22658.84|22786.68|22666.68|22786.68|22666.68|22778.84|22658.84|10
1638421340000|2021-12-02 05:02:20|22786.53|22666.53|22788.64|22668.64|22789.82|22669.82|22786.53|22666.53|10
1638421350000|2021-12-02 05:02:30|22787.71|22667.71|22790.78|22670.78|22790.78|22670.78|22786.44|22666.44|10
1638421360000|2021-12-02 05:02:40|22790.66|22670.66|22788.85|22668.85|22790.78|22670.78|22788.38|22668.38|10
1638421370000|2021-12-02 05:02:50|22788.67|22668.67|22787.87|22667.87|22789.15|22669.15|22787.87|22667.87|9
1638421380000|2021-12-02 05:03:00|22787.4|22667.4|22789.76|22669.76|22790.18|22670.18|22787.25|22667.25|10
1638421390000|2021-12-02 05:03:10|22789.75|22669.75|22791.13|22671.13|22791.13|22671.13|22789.75|22669.75|10
1638421400000|2021-12-02 05:03:20|22790.89|22670.89|22789.96|22669.96|22791.31|22671.31|22789.17|22669.17|10
1638421410000|2021-12-02 05:03:30|22790.61|22670.61|22791.32|22671.32|22791.32|22671.32|22790.26|22670.26|10
1638421420000|2021-12-02 05:03:40|22791.73|22671.73|22791.86|22671.86|22792.18|22672.18|22791.73|22671.73|10
1638421430000|2021-12-02 05:03:50|22796.8|22676.8|22798.35|22678.35|22798.35|22678.35|22795.61|22675.61|9
1638421440000|2021-12-02 05:04:00|22798.41|22678.41|22802.21|22682.21|22802.21|22682.21|22798.41|22678.41|9
1638421450000|2021-12-02 05:04:10|22802.2|22682.2|22806.03|22686.03|22806.03|22686.03|22802.2|22682.2|10
1638421460000|2021-12-02 05:04:20|22807.16|22687.16|22812.96|22692.96|22813.52|22693.52|22807.16|22687.16|10
1638421470000|2021-12-02 05:04:30|22813.27|22693.27|22811.83|22691.83|22813.33|22693.33|22811.72|22691.72|10
1638421480000|2021-12-02 05:04:40|22812.24|22692.24|22809.82|22689.82|22812.46|22692.46|22809.02|22689.02|10
1638421490000|2021-12-02 05:04:50|22809.95|22689.95|22814.09|22694.09|22814.24|22694.24|22809.95|22689.95|10
1638421500000|2021-12-02 05:05:00|22813.83|22693.83|22815.36|22695.36|22815.55|22695.55|22812.92|22692.92|10
1638421510000|2021-12-02 05:05:10|22815.43|22695.43|22816.76|22696.76|22817.14|22697.14|22815.32|22695.32|9
1638421520000|2021-12-02 05:05:20|22816.11|22696.11|22816.28|22696.28|22816.38|22696.38|22814.16|22694.16|10
1638421530000|2021-12-02 05:05:30|22816.44|22696.44|22817.59|22697.59|22817.59|22697.59|22816.07|22696.07|10
1638421540000|2021-12-02 05:05:40|22818.33|22698.33|22816.49|22696.49|22819.03|22699.03|22816.49|22696.49|10
1638421550000|2021-12-02 05:05:50|22816.31|22696.31|22821.48|22701.48|22822.11|22702.11|22816.31|22696.31|10
1638421560000|2021-12-02 05:06:00|22821.66|22701.66|22824.06|22704.06|22824.14|22704.14|22821.66|22701.66|10
1638421570000|2021-12-02 05:06:10|22825.64|22705.64|22830.45|22710.45|22830.57|22710.57|22825.64|22705.64|10
1638421580000|2021-12-02 05:06:20|22830.38|22710.38|22831.27|22711.27|22831.44|22711.44|22830.38|22710.38|9
1638421590000|2021-12-02 05:06:30|22831.34|22711.34|22833.37|22713.37|22833.37|22713.37|22831.23|22711.23|9
1638421600000|2021-12-02 05:06:40|22833.8|22713.8|22833.4|22713.4|22834.54|22714.54|22832.87|22712.87|9
1638421610000|2021-12-02 05:06:50|22833.35|22713.35|22827.9|22707.9|22833.35|22713.35|22827.9|22707.9|10
1638421620000|2021-12-02 05:07:00|22828.16|22708.16|22829.3|22709.3|22829.45|22709.45|22828.09|22708.09|10
1638421630000|2021-12-02 05:07:10|22829.28|22709.28|22829.45|22709.45|22829.91|22709.91|22829.19|22709.19|10
1638421640000|2021-12-02 05:07:20|22831.03|22711.03|22830.03|22710.03|22831.32|22711.32|22830.03|22710.03|10
1638421650000|2021-12-02 05:07:30|22827.66|22707.66|22820.89|22700.89|22827.66|22707.66|22820.89|22700.89|10
1638421660000|2021-12-02 05:07:40|22820.13|22700.13|22816.91|22696.91|22820.13|22700.13|22816.33|22696.33|10
1638421670000|2021-12-02 05:07:50|22816.92|22696.92|22811.03|22691.03|22816.92|22696.92|22810.76|22690.76|9
1638421680000|2021-12-02 05:08:00|22811.26|22691.26|22811.23|22691.23|22811.26|22691.26|22810.22|22690.22|10
1638421690000|2021-12-02 05:08:10|22810.88|22690.88|22813.21|22693.21|22813.21|22693.21|22810.88|22690.88|10
1638421700000|2021-12-02 05:08:20|22813.62|22693.62|22817.3|22697.3|22817.6|22697.6|22813.62|22693.62|10
1638421710000|2021-12-02 05:08:30|22817.19|22697.19|22820.53|22700.53|22820.53|22700.53|22817.16|22697.16|9
1638421720000|2021-12-02 05:08:40|22819.83|22699.83|22823.3|22703.3|22823.3|22703.3|22819.83|22699.83|10
1638421730000|2021-12-02 05:08:50|22823.62|22703.62|22826.42|22706.42|22826.42|22706.42|22823.62|22703.62|10
1638421740000|2021-12-02 05:09:00|22826.82|22706.82|22827.58|22707.58|22827.72|22707.72|22826.82|22706.82|10
1638421750000|2021-12-02 05:09:10|22827.53|22707.53|22827.87|22707.87|22828.11|22708.11|22827.21|22707.21|10
1638421760000|2021-12-02 05:09:20|22828.07|22708.07|22831.17|22711.17|22831.17|22711.17|22827.98|22707.98|10
1638421770000|2021-12-02 05:09:30|22831.31|22711.31|22834.39|22714.39|22834.39|22714.39|22831.31|22711.31|10
1638421780000|2021-12-02 05:09:40|22834.59|22714.59|22838.06|22718.06|22838.25|22718.25|22834.59|22714.59|10
1638421790000|2021-12-02 05:09:50|22839.11|22719.11|22839.54|22719.54|22839.88|22719.88|22838.71|22718.71|10
1638421800000|2021-12-02 05:10:00|22839.92|22719.92|22837.64|22717.64|22839.92|22719.92|22836.47|22716.47|10
1638421810000|2021-12-02 05:10:10|22837.92|22717.92|22837.41|22717.41|22838.69|22718.69|22837.41|22717.41|10
1638421820000|2021-12-02 05:10:20|22837.51|22717.51|22832.35|22712.35|22837.51|22717.51|22832.35|22712.35|10
1638421830000|2021-12-02 05:10:30|22828.91|22708.91|22824.73|22704.73|22828.91|22708.91|22824.73|22704.73|9
1638421840000|2021-12-02 05:10:40|22824.89|22704.89|22822.87|22702.87|22825.35|22705.35|22822.87|22702.87|10
1638421850000|2021-12-02 05:10:50|22822.56|22702.56|22821.89|22701.89|22823.78|22703.78|22821.78|22701.78|10
1638421860000|2021-12-02 05:11:00|22822.73|22702.73|22823.76|22703.76|22823.93|22703.93|22822.73|22702.73|9
1638421870000|2021-12-02 05:11:10|22823.66|22703.66|22823.67|22703.67|22824.58|22704.58|22822.81|22702.81|10
1638421880000|2021-12-02 05:11:20|22823.64|22703.64|22823.33|22703.33|22824.07|22704.07|22823.23|22703.23|10
1638421890000|2021-12-02 05:11:30|22823.26|22703.26|22822.93|22702.93|22823.52|22703.52|22822.57|22702.57|9
1638421900000|2021-12-02 05:11:40|22822.85|22702.85|22822.5|22702.5|22822.91|22702.91|22822.1|22702.1|7
1638421910000|2021-12-02 05:11:50|22823.3|22703.3|22824.06|22704.06|22826.4|22706.4|22823.3|22703.3|10
1638421920000|2021-12-02 05:12:00|22824.89|22704.89|22841.93|22721.93|22841.93|22721.93|22824.89|22704.89|10
1638421930000|2021-12-02 05:12:10|22841.67|22721.67|22847.06|22727.06|22847.06|22727.06|22841.67|22721.67|10
1638421940000|2021-12-02 05:12:20|22847.79|22727.79|22845.91|22725.91|22847.79|22727.79|22845.91|22725.91|10
1638421950000|2021-12-02 05:12:30|22845.64|22725.64|22850.39|22730.39|22850.39|22730.39|22845.64|22725.64|10
1638421960000|2021-12-02 05:12:40|22850.49|22730.49|22857.83|22737.83|22857.83|22737.83|22850.49|22730.49|10
1638421970000|2021-12-02 05:12:50|22857.4|22737.4|22857.92|22737.92|22859.11|22739.11|22857.4|22737.4|10
1638421980000|2021-12-02 05:13:00|22861.46|22741.46|22862.17|22742.17|22862.17|22742.17|22860.3|22740.3|10
1638421990000|2021-12-02 05:13:10|22861.74|22741.74|22859.39|22739.39|22861.74|22741.74|22858.96|22738.96|9
1638422000000|2021-12-02 05:13:20|22859|22739|22860.86|22740.86|22860.86|22740.86|22859|22739|10
1638422010000|2021-12-02 05:13:30|22860.9|22740.9|22862.32|22742.32|22862.32|22742.32|22860.6|22740.6|10
1638422020000|2021-12-02 05:13:40|22863.38|22743.38|22864.29|22744.29|22864.29|22744.29|22862.43|22742.43|10
1638422030000|2021-12-02 05:13:50|22865.26|22745.26|22869.55|22749.55|22869.55|22749.55|22865.09|22745.09|10
1638422040000|2021-12-02 05:14:00|22869.32|22749.32|22872|22752|22872|22752|22868.94|22748.94|10
1638422050000|2021-12-02 05:14:10|22871.9|22751.9|22874.69|22754.69|22874.71|22754.71|22871.9|22751.9|10
1638422060000|2021-12-02 05:14:20|22875.51|22755.51|22875.53|22755.53|22876.94|22756.94|22875.15|22755.15|10
1638422070000|2021-12-02 05:14:30|22874.84|22754.84|22875.77|22755.77|22876.56|22756.56|22874.84|22754.84|10
1638422080000|2021-12-02 05:14:40|22876.1|22756.1|22875.12|22755.12|22876.1|22756.1|22873.29|22753.29|10
1638422090000|2021-12-02 05:14:50|22874.97|22754.97|22876.83|22756.83|22877.48|22757.48|22874.97|22754.97|9
1638422100000|2021-12-02 05:15:00|22876.87|22756.87|22878.14|22758.14|22878.34|22758.34|22876.52|22756.52|10
1638422110000|2021-12-02 05:15:10|22878.21|22758.21|22879.01|22759.01|22879.83|22759.83|22876.56|22756.56|10
1638422120000|2021-12-02 05:15:20|22879.04|22759.04|22881.61|22761.61|22881.66|22761.66|22878.91|22758.91|10
1638422130000|2021-12-02 05:15:30|22882.63|22762.63|22882.63|22762.63|22882.88|22762.88|22881.4|22761.4|10
1638422140000|2021-12-02 05:15:40|22881.89|22761.89|22885.75|22765.75|22885.75|22765.75|22881.13|22761.13|10
1638422150000|2021-12-02 05:15:50|22883.9|22763.9|22887.3|22767.3|22887.3|22767.3|22883.9|22763.9|10
1638422160000|2021-12-02 05:16:00|22888.65|22768.65|22890.25|22770.25|22890.25|22770.25|22888.29|22768.29|10
1638422170000|2021-12-02 05:16:10|22890.29|22770.29|22888.05|22768.05|22890.29|22770.29|22887.74|22767.74|10
1638422180000|2021-12-02 05:16:20|22887.85|22767.85|22880.64|22760.64|22887.85|22767.85|22880.64|22760.64|10
1638422190000|2021-12-02 05:16:30|22880.83|22760.83|22881.15|22761.15|22881.15|22761.15|22879.76|22759.76|10
1638422200000|2021-12-02 05:16:40|22880.86|22760.86|22881.25|22761.25|22883.13|22763.13|22880.33|22760.33|10
1638422210000|2021-12-02 05:16:50|22882.33|22762.33|22881.27|22761.27|22883.06|22763.06|22881.23|22761.23|10
1638422220000|2021-12-02 05:17:00|22880.83|22760.83|22882.71|22762.71|22884.02|22764.02|22879.69|22759.69|10
1638422230000|2021-12-02 05:17:10|22883.08|22763.08|22886.48|22766.48|22886.48|22766.48|22883.08|22763.08|10
1638422240000|2021-12-02 05:17:20|22887.33|22767.33|22889.15|22769.15|22889.37|22769.37|22887.12|22767.12|10
1638422250000|2021-12-02 05:17:30|22891.15|22771.15|22895.93|22775.93|22895.93|22775.93|22891.15|22771.15|10
1638422260000|2021-12-02 05:17:40|22895.27|22775.27|22899.45|22779.45|22899.9|22779.9|22895.27|22775.27|10
1638422270000|2021-12-02 05:17:50|22898.5|22778.5|22903.5|22783.5|22903.5|22783.5|22898.5|22778.5|10
1638422280000|2021-12-02 05:18:00|22903.93|22783.93|22911.16|22791.16|22911.16|22791.16|22903.9|22783.9|10
1638422290000|2021-12-02 05:18:10|22911.45|22791.45|22913.75|22793.75|22913.92|22793.92|22910.29|22790.29|10
1638422300000|2021-12-02 05:18:20|22914.09|22794.09|22915.06|22795.06|22915.06|22795.06|22914.09|22794.09|9
1638422310000|2021-12-02 05:18:30|22915.63|22795.63|22914.77|22794.77|22915.8|22795.8|22914.32|22794.32|9
1638422320000|2021-12-02 05:18:40|22915.75|22795.75|22913.99|22793.99|22915.75|22795.75|22913.85|22793.85|10
1638422330000|2021-12-02 05:18:50|22913.8|22793.8|22915.04|22795.04|22915.12|22795.12|22913.42|22793.42|10
1638422340000|2021-12-02 05:19:00|22915.62|22795.62|22916.1|22796.1|22916.14|22796.14|22915.49|22795.49|10
1638422350000|2021-12-02 05:19:10|22916.14|22796.14|22915.26|22795.26|22916.17|22796.17|22915.26|22795.26|10
1638422360000|2021-12-02 05:19:20|22914.44|22794.44|22914.23|22794.23|22915.09|22795.09|22913.8|22793.8|9
1638422370000|2021-12-02 05:19:30|22914.9|22794.9|22914.77|22794.77|22915.09|22795.09|22914.36|22794.36|10
1638422380000|2021-12-02 05:19:40|22914.26|22794.26|22915.21|22795.21|22915.28|22795.28|22913.08|22793.08|10
1638422390000|2021-12-02 05:19:50|22915.23|22795.23|22913.45|22793.45|22915.33|22795.33|22913.45|22793.45|10
1638422400000|2021-12-02 05:20:00|22913.51|22793.51|22912.68|22792.68|22914.2|22794.2|22912.68|22792.68|10
1638422410000|2021-12-02 05:20:10|22911.83|22791.83|22908.97|22788.97|22911.83|22791.83|22908.89|22788.89|10
1638422420000|2021-12-02 05:20:20|22909.02|22789.02|22902.9|22782.9|22909.02|22789.02|22902.9|22782.9|10
1638422430000|2021-12-02 05:20:30|22902.66|22782.66|22898.07|22778.07|22902.66|22782.66|22897.98|22777.98|10
1638422440000|2021-12-02 05:20:40|22896.97|22776.97|22897.36|22777.36|22897.9|22777.9|22895.93|22775.93|10
1638422450000|2021-12-02 05:20:50|22897.3|22777.3|22895.33|22775.33|22897.3|22777.3|22895.33|22775.33|10
1638422460000|2021-12-02 05:21:00|22894.65|22774.65|22893.15|22773.15|22895.12|22775.12|22893.15|22773.15|9
1638422470000|2021-12-02 05:21:10|22893.73|22773.73|22895.28|22775.28|22895.31|22775.31|22893.73|22773.73|10
1638422480000|2021-12-02 05:21:20|22895.5|22775.5|22901.71|22781.71|22902.2|22782.2|22895.5|22775.5|10
1638422490000|2021-12-02 05:21:30|22901.26|22781.26|22900.07|22780.07|22901.48|22781.48|22899.71|22779.71|9
1638422500000|2021-12-02 05:21:40|22899.85|22779.85|22894.96|22774.96|22899.85|22779.85|22894.96|22774.96|9
1638422510000|2021-12-02 05:21:50|22894.84|22774.84|22895.28|22775.28|22895.6|22775.6|22893.21|22773.21|10
1638422520000|2021-12-02 05:22:00|22895.59|22775.59|22890.22|22770.22|22895.59|22775.59|22890.22|22770.22|10
1638422530000|2021-12-02 05:22:10|22889.55|22769.55|22891.86|22771.86|22891.87|22771.87|22889.21|22769.21|9
1638422540000|2021-12-02 05:22:20|22891.93|22771.93|22896.02|22776.02|22896.02|22776.02|22891.93|22771.93|10
1638422550000|2021-12-02 05:22:30|22895.76|22775.76|22895.64|22775.64|22896.14|22776.14|22895.5|22775.5|8
1638422560000|2021-12-02 05:22:40|22895.98|22775.98|22899.16|22779.16|22899.16|22779.16|22895.69|22775.69|10
1638422570000|2021-12-02 05:22:50|22899.2|22779.2|22903.16|22783.16|22903.16|22783.16|22899.2|22779.2|10
1638422580000|2021-12-02 05:23:00|22904.54|22784.54|22903.8|22783.8|22906.6|22786.6|22903.8|22783.8|10
1638422590000|2021-12-02 05:23:10|22903.52|22783.52|22900.41|22780.41|22903.52|22783.52|22900.41|22780.41|10
1638422600000|2021-12-02 05:23:20|22901.19|22781.19|22899.32|22779.32|22901.31|22781.31|22898.3|22778.3|10
1638422610000|2021-12-02 05:23:30|22898.32|22778.32|22891.57|22771.57|22898.32|22778.32|22890.86|22770.86|10
1638422620000|2021-12-02 05:23:40|22891.56|22771.56|22891.17|22771.17|22892.12|22772.12|22890.54|22770.54|10
1638422630000|2021-12-02 05:23:50|22891.3|22771.3|22885.66|22765.66|22891.3|22771.3|22885.29|22765.29|10
1638422640000|2021-12-02 05:24:00|22885.29|22765.29|22885.16|22765.16|22885.57|22765.57|22884.54|22764.54|9
1638422650000|2021-12-02 05:24:10|22885.4|22765.4|22885.81|22765.81|22886.37|22766.37|22885.4|22765.4|10
1638422660000|2021-12-02 05:24:20|22886.27|22766.27|22886.54|22766.54|22887.44|22767.44|22886.09|22766.09|10
1638422670000|2021-12-02 05:24:30|22886.52|22766.52|22886.86|22766.86|22887.45|22767.45|22886.52|22766.52|10
1638422680000|2021-12-02 05:24:40|22887.79|22767.79|22892.87|22772.87|22893.1|22773.1|22887.75|22767.75|10
1638422690000|2021-12-02 05:24:50|22892.91|22772.91|22896.75|22776.75|22896.75|22776.75|22891.49|22771.49|10
1638422700000|2021-12-02 05:25:00|22896.13|22776.13|22898.12|22778.12|22899.91|22779.91|22896.13|22776.13|9
1638422710000|2021-12-02 05:25:10|22897.21|22777.21|22899.57|22779.57|22900.04|22780.04|22895.73|22775.73|10
1638422720000|2021-12-02 05:25:20|22899.04|22779.04|22903.48|22783.48|22904.35|22784.35|22899.04|22779.04|10
1638422730000|2021-12-02 05:25:30|22903.32|22783.32|22905.22|22785.22|22905.22|22785.22|22902.81|22782.81|10
1638422740000|2021-12-02 05:25:40|22903.87|22783.87|22904.02|22784.02|22904.02|22784.02|22902.9|22782.9|9
1638422750000|2021-12-02 05:25:50|22903.33|22783.33|22901.4|22781.4|22903.33|22783.33|22899.77|22779.77|10
1638422760000|2021-12-02 05:26:00|22901.11|22781.11|22901.33|22781.33|22901.33|22781.33|22900.48|22780.48|10
1638422770000|2021-12-02 05:26:10|22900.87|22780.87|22898.68|22778.68|22901.25|22781.25|22898.68|22778.68|9
1638422780000|2021-12-02 05:26:20|22898.9|22778.9|22899.46|22779.46|22899.46|22779.46|22897.94|22777.94|10
1638422790000|2021-12-02 05:26:30|22899.63|22779.63|22901.95|22781.95|22901.95|22781.95|22899.06|22779.06|9
1638422800000|2021-12-02 05:26:40|22901.84|22781.84|22903.59|22783.59|22904.01|22784.01|22901.84|22781.84|9
1638422810000|2021-12-02 05:26:50|22902.02|22782.02|22903.17|22783.17|22903.17|22783.17|22902.02|22782.02|10
1638422820000|2021-12-02 05:27:00|22903.62|22783.62|22904.91|22784.91|22905.41|22785.41|22903.42|22783.42|10
1638422830000|2021-12-02 05:27:10|22905.14|22785.14|22904.45|22784.45|22905.29|22785.29|22904.45|22784.45|10
1638422840000|2021-12-02 05:27:20|22904.53|22784.53|22900.77|22780.77|22904.53|22784.53|22900.55|22780.55|10
1638422850000|2021-12-02 05:27:30|22900.33|22780.33|22899.78|22779.78|22900.7|22780.7|22899.78|22779.78|7
1638422860000|2021-12-02 05:27:40|22899.83|22779.83|22900.12|22780.12|22900.79|22780.79|22899.63|22779.63|10
1638422870000|2021-12-02 05:27:50|22900.05|22780.05|22897.03|22777.03|22900.14|22780.14|22897.03|22777.03|10
1638422880000|2021-12-02 05:28:00|22896.89|22776.89|22896.65|22776.65|22897.24|22777.24|22895.51|22775.51|10
1638422890000|2021-12-02 05:28:10|22896.51|22776.51|22899.85|22779.85|22900.11|22780.11|22896.24|22776.24|10
1638422900000|2021-12-02 05:28:20|22899.92|22779.92|22899.31|22779.31|22900.63|22780.63|22899.31|22779.31|10
1638422910000|2021-12-02 05:28:30|22899.48|22779.48|22900|22780|22900|22780|22899.08|22779.08|8
1638422920000|2021-12-02 05:28:40|22899.16|22779.16|22900.84|22780.84|22900.86|22780.86|22899.16|22779.16|10
1638422930000|2021-12-02 05:28:50|22901.38|22781.38|22902.32|22782.32|22902.71|22782.71|22901.34|22781.34|10
1638422940000|2021-12-02 05:29:00|22901.43|22781.43|22899.32|22779.32|22901.43|22781.43|22899.08|22779.08|10
1638422950000|2021-12-02 05:29:10|22898.65|22778.65|22896.21|22776.21|22898.66|22778.66|22895.75|22775.75|10
1638422960000|2021-12-02 05:29:20|22896.6|22776.6|22896.18|22776.18|22896.82|22776.82|22896.17|22776.17|10
1638422970000|2021-12-02 05:29:30|22895.39|22775.39|22896.49|22776.49|22896.8|22776.8|22895.39|22775.39|10
1638422980000|2021-12-02 05:29:40|22896.03|22776.03|22895.48|22775.48|22897.32|22777.32|22894.68|22774.68|10
1638422990000|2021-12-02 05:29:50|22895.59|22775.59|22888.97|22768.97|22895.59|22775.59|22888.97|22768.97|9
1638423000000|2021-12-02 05:30:00|22888.89|22768.89|22882.57|22762.57|22889|22769|22882.57|22762.57|10
1638423010000|2021-12-02 05:30:10|22882.99|22762.99|22873.14|22753.14|22882.99|22762.99|22873.14|22753.14|10
1638423020000|2021-12-02 05:30:20|22872.67|22752.67|22869.84|22749.84|22872.67|22752.67|22869.43|22749.43|9
1638423030000|2021-12-02 05:30:30|22869.32|22749.32|22868.03|22748.03|22869.32|22749.32|22867.98|22747.98|10
1638423040000|2021-12-02 05:30:40|22867.6|22747.6|22866.77|22746.77|22867.77|22747.77|22866.43|22746.43|9
1638423050000|2021-12-02 05:30:50|22865.43|22745.43|22860.21|22740.21|22865.43|22745.43|22860.21|22740.21|10
1638423060000|2021-12-02 05:31:00|22860.34|22740.34|22862.2|22742.2|22862.2|22742.2|22860.27|22740.27|10
1638423070000|2021-12-02 05:31:10|22862.33|22742.33|22863.92|22743.92|22864.5|22744.5|22862.33|22742.33|10
1638423080000|2021-12-02 05:31:20|22863.94|22743.94|22862.57|22742.57|22863.94|22743.94|22862.44|22742.44|10
1638423090000|2021-12-02 05:31:30|22862.5|22742.5|22861.86|22741.86|22862.51|22742.51|22861.1|22741.1|9
1638423100000|2021-12-02 05:31:40|22861.61|22741.61|22860.02|22740.02|22862.15|22742.15|22860.02|22740.02|9
1638423110000|2021-12-02 05:31:50|22859.88|22739.88|22859.41|22739.41|22859.88|22739.88|22858.25|22738.25|9
1638423120000|2021-12-02 05:32:00|22859.31|22739.31|22860.27|22740.27|22860.4|22740.4|22858.85|22738.85|10
1638423130000|2021-12-02 05:32:10|22860.01|22740.01|22857.71|22737.71|22860.24|22740.24|22857.71|22737.71|10
1638423140000|2021-12-02 05:32:20|22857.61|22737.61|22856.47|22736.47|22857.61|22737.61|22856.05|22736.05|10
1638423150000|2021-12-02 05:32:30|22856.39|22736.39|22857.37|22737.37|22857.37|22737.37|22856.3|22736.3|9
1638423160000|2021-12-02 05:32:40|22858.85|22738.85|22857.94|22737.94|22858.85|22738.85|22856.5|22736.5|10
1638423170000|2021-12-02 05:32:50|22857.62|22737.62|22857.72|22737.72|22857.81|22737.81|22857.51|22737.51|10
1638423180000|2021-12-02 05:33:00|22857.79|22737.79|22857.31|22737.31|22858.43|22738.43|22857.31|22737.31|10
1638423190000|2021-12-02 05:33:10|22857.28|22737.28|22858.22|22738.22|22858.22|22738.22|22857.04|22737.04|10
1638423200000|2021-12-02 05:33:20|22858.21|22738.21|22859.19|22739.19|22859.19|22739.19|22857.19|22737.19|10
1638423210000|2021-12-02 05:33:30|22859.28|22739.28|22858.55|22738.55|22860.51|22740.51|22858.47|22738.47|10
1638423220000|2021-12-02 05:33:40|22858.2|22738.2|22863.98|22743.98|22863.98|22743.98|22858.2|22738.2|10
1638423230000|2021-12-02 05:33:50|22864.37|22744.37|22864.22|22744.22|22864.37|22744.37|22863.27|22743.27|10
1638423240000|2021-12-02 05:34:00|22863.91|22743.91|22861.99|22741.99|22863.91|22743.91|22861.99|22741.99|10
1638423250000|2021-12-02 05:34:10|22863.18|22743.18|22863.23|22743.23|22863.91|22743.91|22862.61|22742.61|10
1638423260000|2021-12-02 05:34:20|22862.84|22742.84|22861.54|22741.54|22862.84|22742.84|22861.09|22741.09|10
1638423270000|2021-12-02 05:34:30|22861.65|22741.65|22862.09|22742.09|22862.64|22742.64|22861.46|22741.46|10
1638423280000|2021-12-02 05:34:40|22862.1|22742.1|22862.07|22742.07|22862.38|22742.38|22861.9|22741.9|10
1638423290000|2021-12-02 05:34:50|22862.3|22742.3|22865.91|22745.91|22865.91|22745.91|22862.15|22742.15|10
1638423300000|2021-12-02 05:35:00|22865.97|22745.97|22867.59|22747.59|22867.63|22747.63|22865.97|22745.97|10
1638423310000|2021-12-02 05:35:10|22867.43|22747.43|22865.79|22745.79|22868.98|22748.98|22865.79|22745.79|10
1638423320000|2021-12-02 05:35:20|22864.97|22744.97|22860.72|22740.72|22864.97|22744.97|22860.72|22740.72|9
1638423330000|2021-12-02 05:35:30|22861.08|22741.08|22863.54|22743.54|22863.68|22743.68|22861.08|22741.08|9
1638423340000|2021-12-02 05:35:40|22863.8|22743.8|22864.1|22744.1|22864.1|22744.1|22863.57|22743.57|9
1638423350000|2021-12-02 05:35:50|22863.7|22743.7|22865.96|22745.96|22865.96|22745.96|22862.84|22742.84|10
1638423360000|2021-12-02 05:36:00|22865.86|22745.86|22865.57|22745.57|22866.31|22746.31|22865.43|22745.43|10
1638423370000|2021-12-02 05:36:10|22865.72|22745.72|22865.02|22745.02|22865.72|22745.72|22864.59|22744.59|9
1638423380000|2021-12-02 05:36:20|22864.99|22744.99|22864.82|22744.82|22865.32|22745.32|22864.38|22744.38|9
1638423390000|2021-12-02 05:36:30|22864.09|22744.09|22862.58|22742.58|22864.29|22744.29|22862.58|22742.58|8
1638423400000|2021-12-02 05:36:40|22861.79|22741.79|22857.78|22737.78|22863.5|22743.5|22857.54|22737.54|10
1638423410000|2021-12-02 05:36:50|22857.65|22737.65|22859.11|22739.11|22859.11|22739.11|22857.58|22737.58|10
1638423420000|2021-12-02 05:37:00|22859.2|22739.2|22859.51|22739.51|22859.51|22739.51|22858.85|22738.85|9
1638423430000|2021-12-02 05:37:10|22859.25|22739.25|22858.79|22738.79|22859.25|22739.25|22858.21|22738.21|10
1638423440000|2021-12-02 05:37:20|22859.5|22739.5|22862.57|22742.57|22862.57|22742.57|22859.5|22739.5|10
1638423450000|2021-12-02 05:37:30|22862.13|22742.13|22862.76|22742.76|22863.19|22743.19|22861.88|22741.88|10
1638423460000|2021-12-02 05:37:40|22862.8|22742.8|22862.19|22742.19|22862.8|22742.8|22861.77|22741.77|10
1638423470000|2021-12-02 05:37:50|22861.92|22741.92|22864.14|22744.14|22864.14|22744.14|22861.92|22741.92|10
1638423480000|2021-12-02 05:38:00|22864.69|22744.69|22862|22742|22865.36|22745.36|22862|22742|10
1638423490000|2021-12-02 05:38:10|22862.03|22742.03|22863.79|22743.79|22863.79|22743.79|22861.93|22741.93|10
1638423500000|2021-12-02 05:38:20|22864.18|22744.18|22862.84|22742.84|22864.4|22744.4|22862.71|22742.71|10
1638423510000|2021-12-02 05:38:30|22862.64|22742.64|22863.65|22743.65|22863.65|22743.65|22862.1|22742.1|10
1638423520000|2021-12-02 05:38:40|22863.46|22743.46|22862.61|22742.61|22863.46|22743.46|22862.11|22742.11|9
1638423530000|2021-12-02 05:38:50|22862.42|22742.42|22860.59|22740.59|22862.79|22742.79|22860.59|22740.59|9
1638423540000|2021-12-02 05:39:00|22860.87|22740.87|22860.95|22740.95|22861.17|22741.17|22860.32|22740.32|10
1638423550000|2021-12-02 05:39:10|22861.09|22741.09|22863.22|22743.22|22863.22|22743.22|22860.63|22740.63|10
1638423560000|2021-12-02 05:39:20|22863.15|22743.15|22860.95|22740.95|22863.15|22743.15|22860.95|22740.95|10
1638423570000|2021-12-02 05:39:30|22860.44|22740.44|22859.11|22739.11|22860.44|22740.44|22858.82|22738.82|10
1638423580000|2021-12-02 05:39:40|22858.95|22738.95|22857.03|22737.03|22858.95|22738.95|22857.03|22737.03|9
1638423590000|2021-12-02 05:39:50|22857.33|22737.33|22855.33|22735.33|22857.33|22737.33|22855.33|22735.33|10
1638423600000|2021-12-02 05:40:00|22855.27|22735.27|22852.54|22732.54|22855.27|22735.27|22852.54|22732.54|9
1638423610000|2021-12-02 05:40:10|22852.53|22732.53|22855.36|22735.36|22855.47|22735.47|22852.43|22732.43|10
1638423620000|2021-12-02 05:40:20|22854.84|22734.84|22856.62|22736.62|22856.62|22736.62|22854.6|22734.6|9
1638423630000|2021-12-02 05:40:30|22857.19|22737.19|22856.55|22736.55|22857.19|22737.19|22856.41|22736.41|10
1638423640000|2021-12-02 05:40:40|22857.05|22737.05|22857.34|22737.34|22857.34|22737.34|22856.32|22736.32|10
1638423650000|2021-12-02 05:40:50|22857.36|22737.36|22862.31|22742.31|22862.31|22742.31|22857.36|22737.36|9
1638423660000|2021-12-02 05:41:00|22862.61|22742.61|22865.89|22745.89|22866.35|22746.35|22862.61|22742.61|10
1638423670000|2021-12-02 05:41:10|22866.46|22746.46|22868.78|22748.78|22868.78|22748.78|22866.46|22746.46|10
1638423680000|2021-12-02 05:41:20|22868.5|22748.5|22868.2|22748.2|22868.53|22748.53|22867.27|22747.27|9
1638423690000|2021-12-02 05:41:30|22868.01|22748.01|22866.01|22746.01|22869.77|22749.77|22866.01|22746.01|10
1638423700000|2021-12-02 05:41:40|22865.77|22745.77|22864.83|22744.83|22865.77|22745.77|22864.41|22744.41|8
1638423710000|2021-12-02 05:41:50|22864.94|22744.94|22864.68|22744.68|22865.32|22745.32|22864.55|22744.55|10
1638423720000|2021-12-02 05:42:00|22863.97|22743.97|22864.12|22744.12|22864.8|22744.8|22863.97|22743.97|10
1638423730000|2021-12-02 05:42:10|22864.02|22744.02|22867.66|22747.66|22867.66|22747.66|22864.02|22744.02|10
1638423740000|2021-12-02 05:42:20|22867.74|22747.74|22869.04|22749.04|22869.04|22749.04|22867.63|22747.63|10
1638423750000|2021-12-02 05:42:30|22869.16|22749.16|22869.65|22749.65|22869.87|22749.87|22869.05|22749.05|10
1638423760000|2021-12-02 05:42:40|22869.5|22749.5|22873.81|22753.81|22873.81|22753.81|22868.69|22748.69|10
1638423770000|2021-12-02 05:42:50|22874.44|22754.44|22886.58|22766.58|22886.58|22766.58|22874.44|22754.44|10
1638423780000|2021-12-02 05:43:00|22886.63|22766.63|22890.95|22770.95|22890.95|22770.95|22886.63|22766.63|10
1638423790000|2021-12-02 05:43:10|22890.75|22770.75|22893|22773|22893.41|22773.41|22890.28|22770.28|9
1638423800000|2021-12-02 05:43:20|22893.71|22773.71|22899.72|22779.72|22900.48|22780.48|22893.71|22773.71|10
1638423810000|2021-12-02 05:43:30|22899.71|22779.71|22897.73|22777.73|22899.94|22779.94|22897.73|22777.73|9
1638423820000|2021-12-02 05:43:40|22898.2|22778.2|22901.74|22781.74|22901.74|22781.74|22898.2|22778.2|10
1638423830000|2021-12-02 05:43:50|22901.62|22781.62|22903.08|22783.08|22903.66|22783.66|22899.7|22779.7|10
1638423840000|2021-12-02 05:44:00|22902.64|22782.64|22897.4|22777.4|22902.89|22782.89|22897.4|22777.4|10
1638423850000|2021-12-02 05:44:10|22897.67|22777.67|22894.16|22774.16|22897.67|22777.67|22894.16|22774.16|10
1638423860000|2021-12-02 05:44:20|22893.92|22773.92|22892.06|22772.06|22893.92|22773.92|22891.1|22771.1|10
1638423870000|2021-12-02 05:44:30|22891.98|22771.98|22894.39|22774.39|22895.23|22775.23|22891.96|22771.96|10
1638423880000|2021-12-02 05:44:40|22894.19|22774.19|22894.36|22774.36|22894.64|22774.64|22892.95|22772.95|10
1638423890000|2021-12-02 05:44:50|22894.81|22774.81|22893.94|22773.94|22896.06|22776.06|22893.94|22773.94|10
1638423900000|2021-12-02 05:45:00|22893.31|22773.31|22890.37|22770.37|22894.06|22774.06|22890.37|22770.37|10
1638423910000|2021-12-02 05:45:10|22890.03|22770.03|22893.13|22773.13|22893.44|22773.44|22889.61|22769.61|10
1638423920000|2021-12-02 05:45:20|22893.1|22773.1|22890.76|22770.76|22893.1|22773.1|22890.76|22770.76|8
1638423930000|2021-12-02 05:45:30|22890.74|22770.74|22892.24|22772.24|22893.13|22773.13|22890.62|22770.62|10
1638423940000|2021-12-02 05:45:40|22891.97|22771.97|22891.39|22771.39|22892.86|22772.86|22891.39|22771.39|9
1638423950000|2021-12-02 05:45:50|22891.98|22771.98|22892.03|22772.03|22892.42|22772.42|22891.88|22771.88|9
1638423960000|2021-12-02 05:46:00|22891.48|22771.48|22891.29|22771.29|22891.89|22771.89|22890.67|22770.67|10
1638423970000|2021-12-02 05:46:10|22891.26|22771.26|22891.07|22771.07|22891.83|22771.83|22890.4|22770.4|9
1638423980000|2021-12-02 05:46:20|22891.13|22771.13|22893.38|22773.38|22893.75|22773.75|22891.13|22771.13|10
1638423990000|2021-12-02 05:46:30|22893.26|22773.26|22896.37|22776.37|22896.37|22776.37|22893.26|22773.26|10
1638424000000|2021-12-02 05:46:40|22896.05|22776.05|22901.04|22781.04|22901.04|22781.04|22895.2|22775.2|10
1638424010000|2021-12-02 05:46:50|22901.37|22781.37|22902.81|22782.81|22903.27|22783.27|22901.37|22781.37|10
1638424020000|2021-12-02 05:47:00|22904.54|22784.54|22906.18|22786.18|22906.18|22786.18|22903.69|22783.69|9
1638424030000|2021-12-02 05:47:10|22906.15|22786.15|22909.01|22789.01|22909.01|22789.01|22906.13|22786.13|10
1638424040000|2021-12-02 05:47:20|22911.51|22791.51|22916.95|22796.95|22916.95|22796.95|22911.51|22791.51|10
1638424050000|2021-12-02 05:47:30|22918.78|22798.78|22921.54|22801.54|22922.05|22802.05|22918.78|22798.78|10
1638424060000|2021-12-02 05:47:40|22921.57|22801.57|22922.69|22802.69|22922.9|22802.9|22921.57|22801.57|9
1638424070000|2021-12-02 05:47:50|22922.48|22802.48|22923.19|22803.19|22923.39|22803.39|22922.12|22802.12|10
1638424080000|2021-12-02 05:48:00|22923.3|22803.3|22922.08|22802.08|22925.3|22805.3|22922.08|22802.08|10
1638424090000|2021-12-02 05:48:10|22922.14|22802.14|22921.4|22801.4|22923.67|22803.67|22921.4|22801.4|10
1638424100000|2021-12-02 05:48:20|22920.8|22800.8|22918.87|22798.87|22920.8|22800.8|22918.87|22798.87|10
1638424110000|2021-12-02 05:48:30|22919.25|22799.25|22916.71|22796.71|22919.95|22799.95|22916.71|22796.71|9
1638424120000|2021-12-02 05:48:40|22916.53|22796.53|22913.26|22793.26|22917.73|22797.73|22911.69|22791.69|8
1638424130000|2021-12-02 05:48:50|22912.58|22792.58|22914.84|22794.84|22914.86|22794.86|22912.25|22792.25|10
1638424140000|2021-12-02 05:49:00|22914.45|22794.45|22911.28|22791.28|22914.45|22794.45|22911.28|22791.28|10
1638424150000|2021-12-02 05:49:10|22911.35|22791.35|22911.21|22791.21|22911.35|22791.35|22910.51|22790.51|10
1638424160000|2021-12-02 05:49:20|22911.16|22791.16|22912.51|22792.51|22912.51|22792.51|22910.82|22790.82|10
1638424170000|2021-12-02 05:49:30|22912.47|22792.47|22913.37|22793.37|22914.43|22794.43|22912.29|22792.29|10
1638424180000|2021-12-02 05:49:40|22913.18|22793.18|22912|22792|22913.21|22793.21|22910.71|22790.71|9
1638424190000|2021-12-02 05:49:50|22912.2|22792.2|22913.88|22793.88|22914.19|22794.19|22912.2|22792.2|10
1638424200000|2021-12-02 05:50:00|22913.67|22793.67|22911.87|22791.87|22914|22794|22911.87|22791.87|9
1638424210000|2021-12-02 05:50:10|22911.84|22791.84|22908.71|22788.71|22911.84|22791.84|22908.71|22788.71|10
1638424220000|2021-12-02 05:50:20|22907.06|22787.06|22900.16|22780.16|22907.23|22787.23|22900.16|22780.16|10
1638424230000|2021-12-02 05:50:30|22899.48|22779.48|22893.05|22773.05|22899.48|22779.48|22893.05|22773.05|10
1638424240000|2021-12-02 05:50:40|22892.76|22772.76|22893.06|22773.06|22893.06|22773.06|22891.41|22771.41|10
1638424250000|2021-12-02 05:50:50|22892.4|22772.4|22890.43|22770.43|22892.57|22772.57|22890.43|22770.43|10
1638424260000|2021-12-02 05:51:00|22891.08|22771.08|22893.06|22773.06|22893.29|22773.29|22890.34|22770.34|10
1638424270000|2021-12-02 05:51:10|22893.48|22773.48|22891.84|22771.84|22893.48|22773.48|22891.84|22771.84|10
1638424280000|2021-12-02 05:51:20|22892.06|22772.06|22891.15|22771.15|22892.12|22772.12|22890.28|22770.28|10
1638424290000|2021-12-02 05:51:30|22891.05|22771.05|22890.24|22770.24|22891.3|22771.3|22890.24|22770.24|9
1638424300000|2021-12-02 05:51:40|22890.17|22770.17|22891.93|22771.93|22892.18|22772.18|22890.17|22770.17|10
1638424310000|2021-12-02 05:51:50|22891.9|22771.9|22891.56|22771.56|22891.9|22771.9|22890.71|22770.71|9
1638424320000|2021-12-02 05:52:00|22892.14|22772.14|22893.16|22773.16|22893.2|22773.2|22891.93|22771.93|10
1638424330000|2021-12-02 05:52:10|22893.09|22773.09|22896.06|22776.06|22896.06|22776.06|22893.09|22773.09|10
1638424340000|2021-12-02 05:52:20|22896.3|22776.3|22899.02|22779.02|22899.1|22779.1|22895.63|22775.63|10
1638424350000|2021-12-02 05:52:30|22899.01|22779.01|22898.57|22778.57|22899.95|22779.95|22898.57|22778.57|10
1638424360000|2021-12-02 05:52:40|22898.06|22778.06|22899.23|22779.23|22899.23|22779.23|22898.06|22778.06|9
1638424370000|2021-12-02 05:52:50|22899|22779|22897.97|22777.97|22899|22779|22897.91|22777.91|10
1638424380000|2021-12-02 05:53:00|22897.81|22777.81|22896.01|22776.01|22897.81|22777.81|22896.01|22776.01|10
1638424390000|2021-12-02 05:53:10|22896.25|22776.25|22897.2|22777.2|22897.25|22777.25|22896.25|22776.25|9
1638424400000|2021-12-02 05:53:20|22897.28|22777.28|22897.69|22777.69|22897.69|22777.69|22896.66|22776.66|10
1638424410000|2021-12-02 05:53:30|22897.65|22777.65|22898.3|22778.3|22898.3|22778.3|22896.6|22776.6|10
1638424420000|2021-12-02 05:53:40|22898.45|22778.45|22899.91|22779.91|22899.91|22779.91|22897.45|22777.45|8
1638424430000|2021-12-02 05:53:50|22900.82|22780.82|22901.91|22781.91|22902.34|22782.34|22900.69|22780.69|10
1638424440000|2021-12-02 05:54:00|22902.06|22782.06|22902.17|22782.17|22902.38|22782.38|22900.88|22780.88|10
1638424450000|2021-12-02 05:54:10|22902.22|22782.22|22903.38|22783.38|22903.41|22783.41|22901.78|22781.78|10
1638424460000|2021-12-02 05:54:20|22903.95|22783.95|22905.11|22785.11|22905.11|22785.11|22903.11|22783.11|10
1638424470000|2021-12-02 05:54:30|22904.37|22784.37|22904.19|22784.19|22905.09|22785.09|22904.19|22784.19|10
1638424480000|2021-12-02 05:54:40|22904.52|22784.52|22902.07|22782.07|22904.52|22784.52|22902.07|22782.07|10
1638424490000|2021-12-02 05:54:50|22901.95|22781.95|22903.21|22783.21|22903.21|22783.21|22901.95|22781.95|9
1638424500000|2021-12-02 05:55:00|22903.8|22783.8|22903.65|22783.65|22904.04|22784.04|22903.39|22783.39|10
1638424510000|2021-12-02 05:55:10|22903.64|22783.64|22901.95|22781.95|22903.72|22783.72|22901.95|22781.95|10
1638424520000|2021-12-02 05:55:20|22901.67|22781.67|22894.95|22774.95|22901.67|22781.67|22894.95|22774.95|10
1638424530000|2021-12-02 05:55:30|22894.52|22774.52|22893.15|22773.15|22894.53|22774.53|22893.15|22773.15|10
1638424540000|2021-12-02 05:55:40|22891.58|22771.58|22890.84|22770.84|22891.58|22771.58|22889.65|22769.65|10
1638424550000|2021-12-02 05:55:50|22890.85|22770.85|22886.74|22766.74|22890.85|22770.85|22886.74|22766.74|10
1638424560000|2021-12-02 05:56:00|22886.96|22766.96|22885.99|22765.99|22887.07|22767.07|22885.99|22765.99|9
1638424570000|2021-12-02 05:56:10|22886.21|22766.21|22881.86|22761.86|22886.21|22766.21|22881.85|22761.85|10
1638424580000|2021-12-02 05:56:20|22881.82|22761.82|22881.52|22761.52|22882.36|22762.36|22881.52|22761.52|10
1638424590000|2021-12-02 05:56:30|22881.69|22761.69|22881.32|22761.32|22882.07|22762.07|22880.89|22760.89|10
1638424600000|2021-12-02 05:56:40|22881.44|22761.44|22880.15|22760.15|22881.65|22761.65|22879.19|22759.19|9
1638424610000|2021-12-02 05:56:50|22880.9|22760.9|22879.32|22759.32|22880.9|22760.9|22879.32|22759.32|9
1638424620000|2021-12-02 05:57:00|22879.21|22759.21|22875.88|22755.88|22879.21|22759.21|22875.88|22755.88|10
1638424630000|2021-12-02 05:57:10|22876.23|22756.23|22876.25|22756.25|22876.52|22756.52|22875.6|22755.6|10
1638424640000|2021-12-02 05:57:20|22876.3|22756.3|22877.14|22757.14|22877.36|22757.36|22876.13|22756.13|10
1638424650000|2021-12-02 05:57:30|22876.91|22756.91|22876.72|22756.72|22877.07|22757.07|22875.81|22755.81|10
1638424660000|2021-12-02 05:57:40|22877.71|22757.71|22877.52|22757.52|22877.94|22757.94|22876.39|22756.39|10
1638424670000|2021-12-02 05:57:50|22877.81|22757.81|22878.81|22758.81|22878.81|22758.81|22877.1|22757.1|9
1638424680000|2021-12-02 05:58:00|22878.19|22758.19|22878.1|22758.1|22879.16|22759.16|22878.1|22758.1|10
1638424690000|2021-12-02 05:58:10|22878.18|22758.18|22878.79|22758.79|22878.88|22758.88|22877.88|22757.88|10
1638424700000|2021-12-02 05:58:20|22878.63|22758.63|22880.58|22760.58|22880.58|22760.58|22878.63|22758.63|9
1638424710000|2021-12-02 05:58:30|22880.82|22760.82|22882.03|22762.03|22882.38|22762.38|22880.73|22760.73|10
1638424720000|2021-12-02 05:58:40|22881.95|22761.95|22884.93|22764.93|22885.23|22765.23|22881.95|22761.95|10
1638424730000|2021-12-02 05:58:50|22885.99|22765.99|22886.03|22766.03|22886.03|22766.03|22885.67|22765.67|9
1638424740000|2021-12-02 05:59:00|22886.05|22766.05|22886.26|22766.26|22887.17|22767.17|22886.05|22766.05|10
1638424750000|2021-12-02 05:59:10|22885.75|22765.75|22888.03|22768.03|22888.03|22768.03|22885.75|22765.75|10
1638424760000|2021-12-02 05:59:20|22887.5|22767.5|22884.75|22764.75|22887.65|22767.65|22884.75|22764.75|10
1638424770000|2021-12-02 05:59:30|22884.5|22764.5|22883.29|22763.29|22884.5|22764.5|22882.28|22762.28|10
1638424780000|2021-12-02 05:59:40|22883.59|22763.59|22886.82|22766.82|22886.99|22766.99|22883.31|22763.31|10
1638424790000|2021-12-02 05:59:50|22887.5|22767.5|22889.25|22769.25|22890.31|22770.31|22887.5|22767.5|10
1638424800000|2021-12-02 06:00:00|22889.26|22769.26|22886.19|22766.19|22889.5|22769.5|22886.19|22766.19|10
1638424810000|2021-12-02 06:00:10|22885.71|22765.71|22876.93|22756.93|22885.71|22765.71|22876.93|22756.93|10
1638424820000|2021-12-02 06:00:20|22874.71|22754.71|22868.88|22748.88|22874.71|22754.71|22868.44|22748.44|10
1638424830000|2021-12-02 06:00:30|22868.83|22748.83|22874.32|22754.32|22874.32|22754.32|22868.83|22748.83|10
1638424840000|2021-12-02 06:00:40|22874.34|22754.34|22875.32|22755.32|22875.32|22755.32|22874.34|22754.34|10
1638424850000|2021-12-02 06:00:50|22875.46|22755.46|22876.97|22756.97|22876.97|22756.97|22874.58|22754.58|10
1638424860000|2021-12-02 06:01:00|22877.28|22757.28|22878.4|22758.4|22878.72|22758.72|22876.98|22756.98|10
1638424870000|2021-12-02 06:01:10|22878.49|22758.49|22876.63|22756.63|22878.49|22758.49|22876.63|22756.63|10
1638424880000|2021-12-02 06:01:20|22876.83|22756.83|22874.46|22754.46|22876.83|22756.83|22874.46|22754.46|8
1638424890000|2021-12-02 06:01:30|22874.15|22754.15|22872.45|22752.45|22874.4|22754.4|22872.45|22752.45|9
1638424900000|2021-12-02 06:01:40|22872.14|22752.14|22872.14|22752.14|22873.05|22753.05|22872.05|22752.05|9
1638424910000|2021-12-02 06:01:50|22872.11|22752.11|22872.81|22752.81|22873.34|22753.34|22872.11|22752.11|10
1638424920000|2021-12-02 06:02:00|22872.67|22752.67|22868.96|22748.96|22872.67|22752.67|22868.96|22748.96|10
1638424930000|2021-12-02 06:02:10|22869.1|22749.1|22870.24|22750.24|22870.95|22750.95|22869.1|22749.1|10
1638424940000|2021-12-02 06:02:20|22870.59|22750.59|22869.4|22749.4|22870.59|22750.59|22868.67|22748.67|9
1638424950000|2021-12-02 06:02:30|22869.39|22749.39|22867.97|22747.97|22869.39|22749.39|22867.97|22747.97|10
1638424960000|2021-12-02 06:02:40|22867.95|22747.95|22868.65|22748.65|22868.65|22748.65|22866.34|22746.34|10
1638424970000|2021-12-02 06:02:50|22868.74|22748.74|22867.06|22747.06|22869.01|22749.01|22866.94|22746.94|10
1638424980000|2021-12-02 06:03:00|22866.88|22746.88|22867.17|22747.17|22867.77|22747.77|22866.29|22746.29|10
1638424990000|2021-12-02 06:03:10|22867.39|22747.39|22868.56|22748.56|22868.63|22748.63|22867.36|22747.36|10
1638425000000|2021-12-02 06:03:20|22868.73|22748.73|22867.95|22747.95|22868.73|22748.73|22867.91|22747.91|10
1638425010000|2021-12-02 06:03:30|22867.71|22747.71|22865.86|22745.86|22867.71|22747.71|22865.54|22745.54|10
1638425020000|2021-12-02 06:03:40|22865.83|22745.83|22865.38|22745.38|22865.9|22745.9|22865.19|22745.19|10
1638425030000|2021-12-02 06:03:50|22864.69|22744.69|22862.22|22742.22|22864.69|22744.69|22862.13|22742.13|10
1638425040000|2021-12-02 06:04:00|22862.37|22742.37|22860.12|22740.12|22862.37|22742.37|22860.07|22740.07|9
1638425050000|2021-12-02 06:04:10|22860.43|22740.43|22861.58|22741.58|22862.2|22742.2|22860.22|22740.22|10
1638425060000|2021-12-02 06:04:20|22861.92|22741.92|22862.68|22742.68|22862.71|22742.71|22861.92|22741.92|9
1638425070000|2021-12-02 06:04:30|22863.03|22743.03|22863.23|22743.23|22863.49|22743.49|22862.45|22742.45|9
1638425080000|2021-12-02 06:04:40|22863.17|22743.17|22862.16|22742.16|22864.44|22744.44|22862.16|22742.16|10
1638425090000|2021-12-02 06:04:50|22862.58|22742.58|22861.91|22741.91|22862.58|22742.58|22860.87|22740.87|7
1638425100000|2021-12-02 06:05:00|22862.03|22742.03|22862.32|22742.32|22862.32|22742.32|22861.53|22741.53|10
1638425110000|2021-12-02 06:05:10|22863.11|22743.11|22864.96|22744.96|22865.49|22745.49|22863.11|22743.11|9
1638425120000|2021-12-02 06:05:20|22864.57|22744.57|22863.33|22743.33|22864.77|22744.77|22863.11|22743.11|10
1638425130000|2021-12-02 06:05:30|22863.12|22743.12|22863.18|22743.18|22863.6|22743.6|22862.56|22742.56|10
1638425140000|2021-12-02 06:05:40|22863.32|22743.32|22860.64|22740.64|22863.51|22743.51|22860.64|22740.64|9
1638425150000|2021-12-02 06:05:50|22861.03|22741.03|22860.37|22740.37|22861.92|22741.92|22860.35|22740.35|10
1638425160000|2021-12-02 06:06:00|22860.3|22740.3|22858.3|22738.3|22860.3|22740.3|22858.3|22738.3|10
1638425170000|2021-12-02 06:06:10|22858.08|22738.08|22858.41|22738.41|22858.41|22738.41|22857.79|22737.79|8
1638425180000|2021-12-02 06:06:20|22858.69|22738.69|22858.69|22738.69|22858.78|22738.78|22858.05|22738.05|9
1638425190000|2021-12-02 06:06:30|22858.89|22738.89|22862|22742|22862|22742|22858.5|22738.5|10
1638425200000|2021-12-02 06:06:40|22862.23|22742.23|22861.55|22741.55|22863.19|22743.19|22861.29|22741.29|9
1638425210000|2021-12-02 06:06:50|22862.04|22742.04|22861.59|22741.59|22862.32|22742.32|22861.53|22741.53|9
1638425220000|2021-12-02 06:07:00|22861.44|22741.44|22862.38|22742.38|22862.38|22742.38|22861.33|22741.33|9
1638425230000|2021-12-02 06:07:10|22862.35|22742.35|22864.21|22744.21|22864.21|22744.21|22862.35|22742.35|9
1638425240000|2021-12-02 06:07:20|22864.61|22744.61|22864.32|22744.32|22865.24|22745.24|22864.24|22744.24|10
1638425250000|2021-12-02 06:07:30|22863.91|22743.91|22863.68|22743.68|22863.93|22743.93|22863.26|22743.26|8
1638425260000|2021-12-02 06:07:40|22863.97|22743.97|22864.26|22744.26|22864.87|22744.87|22863.68|22743.68|9
1638425270000|2021-12-02 06:07:50|22863.92|22743.92|22862.25|22742.25|22863.92|22743.92|22862.25|22742.25|10
1638425280000|2021-12-02 06:08:00|22861.84|22741.84|22863.32|22743.32|22863.32|22743.32|22861.55|22741.55|10
1638425290000|2021-12-02 06:08:10|22863.06|22743.06|22864.52|22744.52|22864.52|22744.52|22863.06|22743.06|9
1638425300000|2021-12-02 06:08:20|22864.42|22744.42|22864.05|22744.05|22864.42|22744.42|22863.85|22743.85|10
1638425310000|2021-12-02 06:08:30|22864.06|22744.06|22864.92|22744.92|22864.92|22744.92|22864.06|22744.06|8
1638425320000|2021-12-02 06:08:40|22864.3|22744.3|22858.56|22738.56|22864.3|22744.3|22858.56|22738.56|10
1638425330000|2021-12-02 06:08:50|22858.46|22738.46|22856.21|22736.21|22858.46|22738.46|22856.21|22736.21|10
1638425340000|2021-12-02 06:09:00|22856.22|22736.22|22858.93|22738.93|22858.93|22738.93|22856.1|22736.1|10
1638425350000|2021-12-02 06:09:10|22857.9|22737.9|22861.96|22741.96|22861.96|22741.96|22857.9|22737.9|9
1638425360000|2021-12-02 06:09:20|22862.53|22742.53|22863.84|22743.84|22864.03|22744.03|22862.53|22742.53|10
1638425370000|2021-12-02 06:09:30|22863.94|22743.94|22864.64|22744.64|22864.64|22744.64|22863.82|22743.82|10
1638425380000|2021-12-02 06:09:40|22865.87|22745.87|22869.21|22749.21|22869.21|22749.21|22865.29|22745.29|10
1638425390000|2021-12-02 06:09:50|22869.52|22749.52|22870.22|22750.22|22870.46|22750.46|22869.41|22749.41|10
1638425400000|2021-12-02 06:10:00|22869.98|22749.98|22868.55|22748.55|22869.98|22749.98|22868.36|22748.36|10
1638425410000|2021-12-02 06:10:10|22868.41|22748.41|22870.02|22750.02|22870.02|22750.02|22867.32|22747.32|10
1638425420000|2021-12-02 06:10:20|22869.91|22749.91|22868.18|22748.18|22870.03|22750.03|22868.18|22748.18|9
1638425430000|2021-12-02 06:10:30|22868.08|22748.08|22867.13|22747.13|22868.19|22748.19|22866.15|22746.15|10
1638425440000|2021-12-02 06:10:40|22866.99|22746.99|22865.25|22745.25|22867.69|22747.69|22865.06|22745.06|10
1638425450000|2021-12-02 06:10:50|22864.03|22744.03|22861.67|22741.67|22864.28|22744.28|22861.67|22741.67|10
1638425460000|2021-12-02 06:11:00|22861.38|22741.38|22857.46|22737.46|22861.38|22741.38|22857.46|22737.46|10
1638425470000|2021-12-02 06:11:10|22857.64|22737.64|22856.83|22736.83|22858.01|22738.01|22856.83|22736.83|10
1638425480000|2021-12-02 06:11:20|22856.69|22736.69|22856.22|22736.22|22856.69|22736.69|22855.01|22735.01|9
1638425490000|2021-12-02 06:11:30|22856.43|22736.43|22857.59|22737.59|22857.59|22737.59|22854.84|22734.84|9
1638425500000|2021-12-02 06:11:40|22856.84|22736.84|22852.18|22732.18|22856.84|22736.84|22852.18|22732.18|10
1638425510000|2021-12-02 06:11:50|22847.95|22727.95|22836.61|22716.61|22847.95|22727.95|22835.81|22715.81|10
1638425520000|2021-12-02 06:12:00|22835.15|22715.15|22826.22|22706.22|22835.2|22715.2|22825.39|22705.39|10
1638425530000|2021-12-02 06:12:10|22828.05|22708.05|22831.88|22711.88|22832.52|22712.52|22827.27|22707.27|10
1638425540000|2021-12-02 06:12:20|22831.74|22711.74|22823.55|22703.55|22832.37|22712.37|22823.55|22703.55|10
1638425550000|2021-12-02 06:12:30|22822.85|22702.85|22820.47|22700.47|22822.85|22702.85|22820.28|22700.28|10
1638425560000|2021-12-02 06:12:40|22821.88|22701.88|22831.47|22711.47|22831.82|22711.82|22821.88|22701.88|10
1638425570000|2021-12-02 06:12:50|22831.31|22711.31|22825.18|22705.18|22831.31|22711.31|22824.73|22704.73|10
1638425580000|2021-12-02 06:13:00|22822.66|22702.66|22823.6|22703.6|22823.6|22703.6|22820.35|22700.35|10
1638425590000|2021-12-02 06:13:10|22824.15|22704.15|22830.74|22710.74|22830.74|22710.74|22824.15|22704.15|10
1638425600000|2021-12-02 06:13:20|22829.54|22709.54|22829.99|22709.99|22830.09|22710.09|22828.97|22708.97|10
1638425610000|2021-12-02 06:13:30|22831.18|22711.18|22828.85|22708.85|22831.18|22711.18|22828.63|22708.63|10
1638425620000|2021-12-02 06:13:40|22828.87|22708.87|22829.31|22709.31|22830.04|22710.04|22828.78|22708.78|10
1638425630000|2021-12-02 06:13:50|22829.44|22709.44|22828.75|22708.75|22830.26|22710.26|22828.52|22708.52|7
1638425640000|2021-12-02 06:14:00|22828.85|22708.85|22831.88|22711.88|22831.88|22711.88|22828.45|22708.45|10
1638425650000|2021-12-02 06:14:10|22831.33|22711.33|22830.83|22710.83|22832.01|22712.01|22830.63|22710.63|10
1638425660000|2021-12-02 06:14:20|22829.02|22709.02|22821.41|22701.41|22829.02|22709.02|22821.41|22701.41|10
1638425670000|2021-12-02 06:14:30|22822.15|22702.15|22823.17|22703.17|22823.62|22703.62|22821.93|22701.93|10
1638425680000|2021-12-02 06:14:40|22822.16|22702.16|22825.19|22705.19|22825.72|22705.72|22821.36|22701.36|8
1638425690000|2021-12-02 06:14:50|22827.77|22707.77|22829.71|22709.71|22830.33|22710.33|22827.77|22707.77|10
1638425700000|2021-12-02 06:15:00|22830.02|22710.02|22831.78|22711.78|22831.78|22711.78|22829.45|22709.45|10
1638425710000|2021-12-02 06:15:10|22832.44|22712.44|22836.27|22716.27|22836.27|22716.27|22832.44|22712.44|8
1638425720000|2021-12-02 06:15:20|22836.78|22716.78|22839.04|22719.04|22839.14|22719.14|22836.78|22716.78|10
1638425730000|2021-12-02 06:15:30|22839.62|22719.62|22841.68|22721.68|22841.8|22721.8|22839.62|22719.62|10
1638425740000|2021-12-02 06:15:40|22841.71|22721.71|22843.02|22723.02|22843.54|22723.54|22841.71|22721.71|10
1638425750000|2021-12-02 06:15:50|22843.21|22723.21|22846.9|22726.9|22846.9|22726.9|22843.21|22723.21|10
1638425760000|2021-12-02 06:16:00|22849.37|22729.37|22853.94|22733.94|22853.94|22733.94|22849.37|22729.37|9
1638425770000|2021-12-02 06:16:10|22853.88|22733.88|22856.03|22736.03|22857.35|22737.35|22853.88|22733.88|10
1638425780000|2021-12-02 06:16:20|22855.3|22735.3|22855.39|22735.39|22856.59|22736.59|22855.3|22735.3|10
1638425790000|2021-12-02 06:16:30|22855.49|22735.49|22859.88|22739.88|22859.88|22739.88|22855.49|22735.49|10
1638425800000|2021-12-02 06:16:40|22859.38|22739.38|22860.15|22740.15|22860.15|22740.15|22859.15|22739.15|10
1638425810000|2021-12-02 06:16:50|22860.14|22740.14|22860.57|22740.57|22861.01|22741.01|22859.82|22739.82|9
1638425820000|2021-12-02 06:17:00|22860.55|22740.55|22864.47|22744.47|22864.47|22744.47|22860.55|22740.55|9
1638425830000|2021-12-02 06:17:10|22864.63|22744.63|22865.49|22745.49|22867.45|22747.45|22864.63|22744.63|9
1638425840000|2021-12-02 06:17:20|22866.17|22746.17|22869.41|22749.41|22869.41|22749.41|22866.16|22746.16|9
1638425850000|2021-12-02 06:17:30|22869.52|22749.52|22869.28|22749.28|22870.19|22750.19|22869.11|22749.11|10
1638425860000|2021-12-02 06:17:40|22869.23|22749.23|22869.18|22749.18|22871.22|22751.22|22869.18|22749.18|10
1638425870000|2021-12-02 06:17:50|22869.09|22749.09|22869.96|22749.96|22870.19|22750.19|22869.02|22749.02|10
1638425880000|2021-12-02 06:18:00|22869.87|22749.87|22861.04|22741.04|22869.87|22749.87|22861.04|22741.04|9
1638425890000|2021-12-02 06:18:10|22860.33|22740.33|22854.73|22734.73|22860.33|22740.33|22854.73|22734.73|10
1638425900000|2021-12-02 06:18:20|22854.39|22734.39|22850.61|22730.61|22854.39|22734.39|22850.61|22730.61|10
1638425910000|2021-12-02 06:18:30|22850.72|22730.72|22850.46|22730.46|22850.78|22730.78|22850.01|22730.01|10
1638425920000|2021-12-02 06:18:40|22850.35|22730.35|22847.55|22727.55|22850.35|22730.35|22847.55|22727.55|10
1638425930000|2021-12-02 06:18:50|22847.3|22727.3|22846.68|22726.68|22847.95|22727.95|22846.68|22726.68|9
1638425940000|2021-12-02 06:19:00|22846.78|22726.78|22848.08|22728.08|22848.08|22728.08|22846.78|22726.78|10
1638425950000|2021-12-02 06:19:10|22847.7|22727.7|22846.28|22726.28|22847.98|22727.98|22846.06|22726.06|10
1638425960000|2021-12-02 06:19:20|22845.94|22725.94|22847.05|22727.05|22848.28|22728.28|22845.94|22725.94|10
1638425970000|2021-12-02 06:19:30|22846.98|22726.98|22846.35|22726.35|22847.5|22727.5|22846.35|22726.35|10
1638425980000|2021-12-02 06:19:40|22845.67|22725.67|22843.71|22723.71|22846.29|22726.29|22843.71|22723.71|10
1638425990000|2021-12-02 06:19:50|22843.48|22723.48|22842.14|22722.14|22843.48|22723.48|22842.14|22722.14|10
1638426000000|2021-12-02 06:20:00|22840.66|22720.66|22836.69|22716.69|22841.12|22721.12|22836.69|22716.69|10
1638426010000|2021-12-02 06:20:10|22837.21|22717.21|22834.68|22714.68|22837.21|22717.21|22834.68|22714.68|10
1638426020000|2021-12-02 06:20:20|22834.31|22714.31|22832.73|22712.73|22834.33|22714.33|22832.73|22712.73|9
1638426030000|2021-12-02 06:20:30|22832.28|22712.28|22837.14|22717.14|22837.14|22717.14|22832.28|22712.28|10
1638426040000|2021-12-02 06:20:40|22838.14|22718.14|22842.24|22722.24|22842.49|22722.49|22838.06|22718.06|10
1638426050000|2021-12-02 06:20:50|22842.14|22722.14|22840.33|22720.33|22842.14|22722.14|22840.33|22720.33|9
1638426060000|2021-12-02 06:21:00|22840.54|22720.54|22841.23|22721.23|22841.23|22721.23|22839.74|22719.74|8
1638426070000|2021-12-02 06:21:10|22840.25|22720.25|22841.56|22721.56|22841.56|22721.56|22840.05|22720.05|10
1638426080000|2021-12-02 06:21:20|22841.62|22721.62|22840.43|22720.43|22841.62|22721.62|22840.43|22720.43|10
1638426090000|2021-12-02 06:21:30|22840.26|22720.26|22841.7|22721.7|22841.75|22721.75|22840.26|22720.26|10
1638426100000|2021-12-02 06:21:40|22841.65|22721.65|22838.14|22718.14|22841.65|22721.65|22838.14|22718.14|10
1638426110000|2021-12-02 06:21:50|22838.03|22718.03|22839.07|22719.07|22840.32|22720.32|22838.03|22718.03|8
1638426120000|2021-12-02 06:22:00|22839.05|22719.05|22839.19|22719.19|22839.24|22719.24|22838.3|22718.3|9
1638426130000|2021-12-02 06:22:10|22839.09|22719.09|22838.8|22718.8|22840.14|22720.14|22838.44|22718.44|7
1638426140000|2021-12-02 06:22:20|22839.25|22719.25|22840.28|22720.28|22840.28|22720.28|22839.25|22719.25|10
1638426150000|2021-12-02 06:22:30|22840.89|22720.89|22840.81|22720.81|22841.3|22721.3|22840.48|22720.48|9
1638426160000|2021-12-02 06:22:40|22841.19|22721.19|22839.82|22719.82|22843.06|22723.06|22839.82|22719.82|10
1638426170000|2021-12-02 06:22:50|22839.89|22719.89|22842.29|22722.29|22842.29|22722.29|22839.48|22719.48|10
1638426180000|2021-12-02 06:23:00|22842.5|22722.5|22843.36|22723.36|22843.36|22723.36|22842.5|22722.5|10
1638426190000|2021-12-02 06:23:10|22843.81|22723.81|22844.07|22724.07|22845.28|22725.28|22843.74|22723.74|10
1638426200000|2021-12-02 06:23:20|22844.57|22724.57|22846.61|22726.61|22846.61|22726.61|22844.57|22724.57|10
1638426210000|2021-12-02 06:23:30|22846.55|22726.55|22846.4|22726.4|22847.07|22727.07|22846.38|22726.38|9
1638426220000|2021-12-02 06:23:40|22845.78|22725.78|22845.7|22725.7|22846.67|22726.67|22845.7|22725.7|8
1638426230000|2021-12-02 06:23:50|22845.91|22725.91|22846.66|22726.66|22847.04|22727.04|22844.94|22724.94|9
1638426240000|2021-12-02 06:24:00|22846.6|22726.6|22845.71|22725.71|22846.6|22726.6|22845.56|22725.56|10
1638426250000|2021-12-02 06:24:10|22845.58|22725.58|22842.41|22722.41|22845.58|22725.58|22842.41|22722.41|10
1638426260000|2021-12-02 06:24:20|22842.53|22722.53|22841.52|22721.52|22842.53|22722.53|22841.38|22721.38|9
1638426270000|2021-12-02 06:24:30|22842|22722|22840.69|22720.69|22842|22722|22840.32|22720.32|10
1638426280000|2021-12-02 06:24:40|22840.29|22720.29|22840.32|22720.32|22843|22723|22840.24|22720.24|10
1638426290000|2021-12-02 06:24:50|22840.82|22720.82|22837.61|22717.61|22842.12|22722.12|22837.61|22717.61|10
1638426300000|2021-12-02 06:25:00|22837.4|22717.4|22835.23|22715.23|22839.21|22719.21|22835.23|22715.23|10
1638426310000|2021-12-02 06:25:10|22835.05|22715.05|22840.1|22720.1|22840.1|22720.1|22834.83|22714.83|10
1638426320000|2021-12-02 06:25:20|22839.65|22719.65|22845.41|22725.41|22845.41|22725.41|22839.65|22719.65|10
1638426330000|2021-12-02 06:25:30|22844.25|22724.25|22852.37|22732.37|22852.37|22732.37|22844.25|22724.25|10
1638426340000|2021-12-02 06:25:40|22852.73|22732.73|22858.58|22738.58|22858.58|22738.58|22852.73|22732.73|10
1638426350000|2021-12-02 06:25:50|22858.34|22738.34|22858.5|22738.5|22858.75|22738.75|22858.34|22738.34|10
1638426360000|2021-12-02 06:26:00|22858.02|22738.02|22856.58|22736.58|22858.02|22738.02|22855.67|22735.67|10
1638426370000|2021-12-02 06:26:10|22856.92|22736.92|22860.77|22740.77|22860.79|22740.79|22856.79|22736.79|10
1638426380000|2021-12-02 06:26:20|22861.3|22741.3|22859.86|22739.86|22861.43|22741.43|22859.35|22739.35|10
1638426390000|2021-12-02 06:26:30|22859.64|22739.64|22859.48|22739.48|22860.04|22740.04|22858.94|22738.94|10
1638426400000|2021-12-02 06:26:40|22859.59|22739.59|22859.27|22739.27|22861|22741|22859.27|22739.27|10
1638426410000|2021-12-02 06:26:50|22859.3|22739.3|22861.51|22741.51|22861.51|22741.51|22859.27|22739.27|10
1638426420000|2021-12-02 06:27:00|22862.37|22742.37|22861.04|22741.04|22863.93|22743.93|22861.04|22741.04|9
1638426430000|2021-12-02 06:27:10|22860.93|22740.93|22862.52|22742.52|22862.52|22742.52|22860.84|22740.84|10
1638426440000|2021-12-02 06:27:20|22862.73|22742.73|22865.22|22745.22|22865.41|22745.41|22862.73|22742.73|10
1638426450000|2021-12-02 06:27:30|22865.35|22745.35|22866.24|22746.24|22866.24|22746.24|22865.35|22745.35|10
1638426460000|2021-12-02 06:27:40|22867.05|22747.05|22866.53|22746.53|22867.16|22747.16|22866.53|22746.53|10
1638426470000|2021-12-02 06:27:50|22866.26|22746.26|22867.29|22747.29|22867.29|22747.29|22866.14|22746.14|10
1638426480000|2021-12-02 06:28:00|22867.77|22747.77|22865.73|22745.73|22868.05|22748.05|22865.73|22745.73|8
1638426490000|2021-12-02 06:28:10|22866.02|22746.02|22864.84|22744.84|22866.15|22746.15|22864.84|22744.84|9
1638426500000|2021-12-02 06:28:20|22864.9|22744.9|22862.3|22742.3|22864.9|22744.9|22862.3|22742.3|9
1638426510000|2021-12-02 06:28:30|22862.27|22742.27|22860.07|22740.07|22862.27|22742.27|22859.9|22739.9|10
1638426520000|2021-12-02 06:28:40|22860.35|22740.35|22860.62|22740.62|22860.62|22740.62|22859.63|22739.63|10
1638426530000|2021-12-02 06:28:50|22860.49|22740.49|22861.15|22741.15|22861.15|22741.15|22859.86|22739.86|10
1638426540000|2021-12-02 06:29:00|22861.49|22741.49|22863.13|22743.13|22863.13|22743.13|22861.44|22741.44|10
1638426550000|2021-12-02 06:29:10|22863.1|22743.1|22865.55|22745.55|22865.82|22745.82|22863.1|22743.1|10
1638426560000|2021-12-02 06:29:20|22866.13|22746.13|22867.2|22747.2|22868.87|22748.87|22865.83|22745.83|10
1638426570000|2021-12-02 06:29:30|22865.98|22745.98|22868.73|22748.73|22868.73|22748.73|22865.98|22745.98|10
1638426580000|2021-12-02 06:29:40|22868.96|22748.96|22867.48|22747.48|22869.35|22749.35|22867.48|22747.48|10
1638426590000|2021-12-02 06:29:50|22867.21|22747.21|22867.31|22747.31|22867.53|22747.53|22866.52|22746.52|10
1638426600000|2021-12-02 06:30:00|22867.04|22747.04|22868.27|22748.27|22868.27|22748.27|22867.04|22747.04|10
1638426610000|2021-12-02 06:30:10|22868.17|22748.17|22868.01|22748.01|22869.17|22749.17|22867.46|22747.46|10
1638426620000|2021-12-02 06:30:20|22867.92|22747.92|22863.17|22743.17|22867.92|22747.92|22861.99|22741.99|10
1638426630000|2021-12-02 06:30:30|22862.94|22742.94|22855.04|22735.04|22862.94|22742.94|22855.04|22735.04|10
1638426640000|2021-12-02 06:30:40|22854.04|22734.04|22852.7|22732.7|22854.73|22734.73|22852.49|22732.49|9
1638426650000|2021-12-02 06:30:50|22852.8|22732.8|22852.62|22732.62|22853.96|22733.96|22852.57|22732.57|10
1638426660000|2021-12-02 06:31:00|22852.83|22732.83|22852.24|22732.24|22852.83|22732.83|22851.68|22731.68|10
1638426670000|2021-12-02 06:31:10|22851.43|22731.43|22850.69|22730.69|22851.43|22731.43|22850.05|22730.05|9
1638426680000|2021-12-02 06:31:20|22849.42|22729.42|22844.53|22724.53|22849.42|22729.42|22844.53|22724.53|10
1638426690000|2021-12-02 06:31:30|22845.49|22725.49|22844|22724|22845.49|22725.49|22843|22723|10
1638426700000|2021-12-02 06:31:40|22843.37|22723.37|22842.62|22722.62|22844.32|22724.32|22842.62|22722.62|9
1638426710000|2021-12-02 06:31:50|22842.85|22722.85|22843.82|22723.82|22843.82|22723.82|22842.59|22722.59|10
1638426720000|2021-12-02 06:32:00|22843.93|22723.93|22844.29|22724.29|22846.11|22726.11|22843.93|22723.93|10
1638426730000|2021-12-02 06:32:10|22844.32|22724.32|22842.93|22722.93|22844.32|22724.32|22842.76|22722.76|10
1638426740000|2021-12-02 06:32:20|22842.97|22722.97|22843.23|22723.23|22843.25|22723.25|22842.39|22722.39|10
1638426750000|2021-12-02 06:32:30|22843.38|22723.38|22843.57|22723.57|22843.9|22723.9|22843.38|22723.38|10
1638426760000|2021-12-02 06:32:40|22843.44|22723.44|22841.72|22721.72|22843.44|22723.44|22841.72|22721.72|10
1638426770000|2021-12-02 06:32:50|22841.61|22721.61|22839.32|22719.32|22841.61|22721.61|22839.22|22719.22|10
1638426780000|2021-12-02 06:33:00|22839.11|22719.11|22839.31|22719.31|22839.98|22719.98|22839.11|22719.11|9
1638426790000|2021-12-02 06:33:10|22838.28|22718.28|22833.25|22713.25|22838.28|22718.28|22833.25|22713.25|10
1638426800000|2021-12-02 06:33:20|22833.19|22713.19|22828.03|22708.03|22833.19|22713.19|22827.83|22707.83|9
1638426810000|2021-12-02 06:33:30|22827.85|22707.85|22826.27|22706.27|22827.85|22707.85|22825.92|22705.92|10
1638426820000|2021-12-02 06:33:40|22825.18|22705.18|22824.78|22704.78|22826.57|22706.57|22824.78|22704.78|10
1638426830000|2021-12-02 06:33:50|22824.56|22704.56|22824.01|22704.01|22824.88|22704.88|22824.01|22704.01|10
1638426840000|2021-12-02 06:34:00|22822.86|22702.86|22824.19|22704.19|22824.19|22704.19|22822.85|22702.85|10
1638426850000|2021-12-02 06:34:10|22823.95|22703.95|22826.65|22706.65|22826.65|22706.65|22823.95|22703.95|10
1638426860000|2021-12-02 06:34:20|22826.94|22706.94|22825.49|22705.49|22826.94|22706.94|22825.03|22705.03|10
1638426870000|2021-12-02 06:34:30|22825.8|22705.8|22825.68|22705.68|22826.92|22706.92|22825.68|22705.68|10
1638426880000|2021-12-02 06:34:40|22825.75|22705.75|22819.78|22699.78|22826|22706|22819.78|22699.78|10
1638426890000|2021-12-02 06:34:50|22818.83|22698.83|22809.58|22689.58|22818.83|22698.83|22809.58|22689.58|9
1638426900000|2021-12-02 06:35:00|22809.32|22689.32|22806.9|22686.9|22809.92|22689.92|22806.9|22686.9|10
1638426910000|2021-12-02 06:35:10|22808.18|22688.18|22813.73|22693.73|22813.73|22693.73|22808.18|22688.18|10
1638426920000|2021-12-02 06:35:20|22813.46|22693.46|22816.85|22696.85|22816.85|22696.85|22812.43|22692.43|10
1638426930000|2021-12-02 06:35:30|22817.59|22697.59|22828.74|22708.74|22829.02|22709.02|22817.59|22697.59|10
1638426940000|2021-12-02 06:35:40|22829.61|22709.61|22829.02|22709.02|22832.1|22712.1|22827.48|22707.48|10
1638426950000|2021-12-02 06:35:50|22829.3|22709.3|22836.95|22716.95|22836.95|22716.95|22829.3|22709.3|10
1638426960000|2021-12-02 06:36:00|22839.86|22719.86|22841.11|22721.11|22842.22|22722.22|22839.86|22719.86|10
1638426970000|2021-12-02 06:36:10|22840.1|22720.1|22836.29|22716.29|22840.1|22720.1|22836.29|22716.29|10
1638426980000|2021-12-02 06:36:20|22836.96|22716.96|22839.11|22719.11|22839.11|22719.11|22836.39|22716.39|10
1638426990000|2021-12-02 06:36:30|22839.13|22719.13|22837.95|22717.95|22840.12|22720.12|22837.95|22717.95|10
1638427000000|2021-12-02 06:36:40|22837.6|22717.6|22838.26|22718.26|22838.47|22718.47|22836.72|22716.72|10
1638427010000|2021-12-02 06:36:50|22838.22|22718.22|22840.06|22720.06|22840.06|22720.06|22838.19|22718.19|10
1638427020000|2021-12-02 06:37:00|22840.31|22720.31|22842.65|22722.65|22842.65|22722.65|22840.31|22720.31|10
1638427030000|2021-12-02 06:37:10|22842.77|22722.77|22844.66|22724.66|22844.66|22724.66|22842.77|22722.77|9
1638427040000|2021-12-02 06:37:20|22845.22|22725.22|22842.49|22722.49|22845.22|22725.22|22842.49|22722.49|10
1638427050000|2021-12-02 06:37:30|22842.25|22722.25|22838.61|22718.61|22842.39|22722.39|22838.61|22718.61|10
1638427060000|2021-12-02 06:37:40|22838.17|22718.17|22833.91|22713.91|22839.06|22719.06|22833.91|22713.91|10
1638427070000|2021-12-02 06:37:50|22833.82|22713.82|22820.53|22700.53|22833.89|22713.89|22820.53|22700.53|10
1638427080000|2021-12-02 06:38:00|22821.28|22701.28|22807.07|22687.07|22821.28|22701.28|22805.14|22685.14|10
1638427090000|2021-12-02 06:38:10|22806.86|22686.86|22797.76|22677.76|22806.86|22686.86|22797.76|22677.76|10
1638427100000|2021-12-02 06:38:20|22800.14|22680.14|22806.22|22686.22|22806.26|22686.26|22800.14|22680.14|10
1638427110000|2021-12-02 06:38:30|22806.68|22686.68|22807.56|22687.56|22809.83|22689.83|22806.68|22686.68|10
1638427120000|2021-12-02 06:38:40|22807.96|22687.96|22820.08|22700.08|22821.71|22701.71|22807.96|22687.96|10
1638427130000|2021-12-02 06:38:50|22820.98|22700.98|22819.28|22699.28|22822.65|22702.65|22819.28|22699.28|10
1638427140000|2021-12-02 06:39:00|22819.3|22699.3|22818.01|22698.01|22819.94|22699.94|22818.01|22698.01|10
1638427150000|2021-12-02 06:39:10|22817.85|22697.85|22814.94|22694.94|22817.94|22697.94|22814.94|22694.94|10
1638427160000|2021-12-02 06:39:20|22813.99|22693.99|22795.37|22675.37|22813.99|22693.99|22795.37|22675.37|9
1638427170000|2021-12-02 06:39:30|22794.77|22674.77|22791.91|22671.91|22794.77|22674.77|22791.91|22671.91|10
1638427180000|2021-12-02 06:39:40|22791.36|22671.36|22780.06|22660.06|22791.36|22671.36|22779.83|22659.83|10
1638427190000|2021-12-02 06:39:50|22778.62|22658.62|22776.38|22656.38|22778.62|22658.62|22775.56|22655.56|10
1638427200000|2021-12-02 06:40:00|22776.92|22656.92|22776.85|22656.85|22777.23|22657.23|22776.26|22656.26|8
1638427210000|2021-12-02 06:40:10|22776.56|22656.56|22772.67|22652.67|22777.24|22657.24|22772.67|22652.67|10
1638427220000|2021-12-02 06:40:20|22773.03|22653.03|22768.52|22648.52|22773.13|22653.13|22768.52|22648.52|10
1638427230000|2021-12-02 06:40:30|22767.54|22647.54|22763.46|22643.46|22767.54|22647.54|22763.46|22643.46|10
1638427240000|2021-12-02 06:40:40|22764.53|22644.53|22764.44|22644.44|22764.53|22644.53|22762.67|22642.67|10
1638427250000|2021-12-02 06:40:50|22764.23|22644.23|22764.31|22644.31|22764.49|22644.49|22763.89|22643.89|10
1638427260000|2021-12-02 06:41:00|22764.45|22644.45|22766.98|22646.98|22766.98|22646.98|22763.44|22643.44|10
1638427270000|2021-12-02 06:41:10|22766.1|22646.1|22771.47|22651.47|22771.59|22651.59|22766.1|22646.1|10
1638427280000|2021-12-02 06:41:20|22773.02|22653.02|22775.12|22655.12|22775.53|22655.53|22773.02|22653.02|10
1638427290000|2021-12-02 06:41:30|22774.43|22654.43|22773.62|22653.62|22774.61|22654.61|22772.52|22652.52|10
1638427300000|2021-12-02 06:41:40|22773.19|22653.19|22774.61|22654.61|22774.66|22654.66|22773.01|22653.01|10
1638427310000|2021-12-02 06:41:50|22774.79|22654.79|22778.9|22658.9|22778.9|22658.9|22774.79|22654.79|10
1638427320000|2021-12-02 06:42:00|22777.88|22657.88|22775.81|22655.81|22777.88|22657.88|22775.81|22655.81|10
1638427330000|2021-12-02 06:42:10|22775.54|22655.54|22780.2|22660.2|22780.2|22660.2|22775.43|22655.43|10
1638427340000|2021-12-02 06:42:20|22780.21|22660.21|22782.64|22662.64|22782.64|22662.64|22780.21|22660.21|10
1638427350000|2021-12-02 06:42:30|22782.9|22662.9|22782.06|22662.06|22782.9|22662.9|22781.84|22661.84|10
1638427360000|2021-12-02 06:42:40|22781.91|22661.91|22783.75|22663.75|22783.75|22663.75|22781.53|22661.53|10
1638427370000|2021-12-02 06:42:50|22783.84|22663.84|22787.63|22667.63|22787.63|22667.63|22783.84|22663.84|9
1638427380000|2021-12-02 06:43:00|22787.62|22667.62|22789.93|22669.93|22789.93|22669.93|22787.41|22667.41|10
1638427390000|2021-12-02 06:43:10|22790.07|22670.07|22794.75|22674.75|22794.75|22674.75|22790.07|22670.07|10
1638427400000|2021-12-02 06:43:20|22794.76|22674.76|22794.28|22674.28|22794.92|22674.92|22793.44|22673.44|10
1638427410000|2021-12-02 06:43:30|22794|22674|22798.56|22678.56|22798.56|22678.56|22793.98|22673.98|10
1638427420000|2021-12-02 06:43:40|22798.32|22678.32|22802.31|22682.31|22802.31|22682.31|22798.32|22678.32|10
1638427430000|2021-12-02 06:43:50|22802.3|22682.3|22804.18|22684.18|22804.32|22684.32|22802.3|22682.3|10
1638427440000|2021-12-02 06:44:00|22804.43|22684.43|22807.49|22687.49|22807.49|22687.49|22804.43|22684.43|10
1638427450000|2021-12-02 06:44:10|22807.54|22687.54|22807.38|22687.38|22808.77|22688.77|22807.38|22687.38|6
1638427460000|2021-12-02 06:44:20|22807.47|22687.47|22809.45|22689.45|22809.67|22689.67|22807.47|22687.47|9
1638427470000|2021-12-02 06:44:30|22809.3|22689.3|22810.32|22690.32|22810.32|22690.32|22809.02|22689.02|10
1638427480000|2021-12-02 06:44:40|22809.73|22689.73|22808.28|22688.28|22810.08|22690.08|22808.28|22688.28|9
1638427490000|2021-12-02 06:44:50|22808.15|22688.15|22803.43|22683.43|22808.2|22688.2|22803.43|22683.43|10
1638427500000|2021-12-02 06:45:00|22804.22|22684.22|22802.32|22682.32|22804.22|22684.22|22802.32|22682.32|10
1638427510000|2021-12-02 06:45:10|22801.7|22681.7|22800.27|22680.27|22801.99|22681.99|22799.59|22679.59|9
1638427520000|2021-12-02 06:45:20|22800.49|22680.49|22802.71|22682.71|22802.83|22682.83|22800.49|22680.49|10
1638427530000|2021-12-02 06:45:30|22803.47|22683.47|22806.98|22686.98|22806.98|22686.98|22803.45|22683.45|10
1638427540000|2021-12-02 06:45:40|22807.16|22687.16|22805.15|22685.15|22807.16|22687.16|22805.13|22685.13|9
1638427550000|2021-12-02 06:45:50|22805.33|22685.33|22802.74|22682.74|22805.33|22685.33|22802.74|22682.74|10
1638427560000|2021-12-02 06:46:00|22802.65|22682.65|22802.56|22682.56|22802.78|22682.78|22801.94|22681.94|9
1638427570000|2021-12-02 06:46:10|22803.07|22683.07|22806.55|22686.55|22806.55|22686.55|22803.07|22683.07|10
1638427580000|2021-12-02 06:46:20|22805.89|22685.89|22804.96|22684.96|22805.89|22685.89|22804.79|22684.79|10
1638427590000|2021-12-02 06:46:30|22804.3|22684.3|22804.96|22684.96|22805.58|22685.58|22803.83|22683.83|9
1638427600000|2021-12-02 06:46:40|22804.55|22684.55|22805.82|22685.82|22805.82|22685.82|22804.52|22684.52|8
1638427610000|2021-12-02 06:46:50|22807.71|22687.71|22811.73|22691.73|22811.73|22691.73|22807.71|22687.71|10
1638427620000|2021-12-02 06:47:00|22812.07|22692.07|22814.86|22694.86|22815.01|22695.01|22812.07|22692.07|10
1638427630000|2021-12-02 06:47:10|22815.66|22695.66|22816.24|22696.24|22816.24|22696.24|22814.56|22694.56|9
1638427640000|2021-12-02 06:47:20|22816.63|22696.63|22818.64|22698.64|22818.85|22698.85|22816.3|22696.3|10
1638427650000|2021-12-02 06:47:30|22818.8|22698.8|22819.48|22699.48|22819.48|22699.48|22817.25|22697.25|9
1638427660000|2021-12-02 06:47:40|22819.45|22699.45|22821.93|22701.93|22822.03|22702.03|22819.45|22699.45|10
1638427670000|2021-12-02 06:47:50|22822.15|22702.15|22823.28|22703.28|22824.03|22704.03|22822.15|22702.15|10
1638427680000|2021-12-02 06:48:00|22823.25|22703.25|22824.33|22704.33|22825.6|22705.6|22823.21|22703.21|10
1638427690000|2021-12-02 06:48:10|22824.37|22704.37|22827.99|22707.99|22827.99|22707.99|22824.37|22704.37|10
1638427700000|2021-12-02 06:48:20|22828.56|22708.56|22832.72|22712.72|22833.01|22713.01|22828.55|22708.55|10
1638427710000|2021-12-02 06:48:30|22832.53|22712.53|22836.35|22716.35|22837.02|22717.02|22832.4|22712.4|10
1638427720000|2021-12-02 06:48:40|22835.96|22715.96|22837.43|22717.43|22837.43|22717.43|22835.75|22715.75|10
1638427730000|2021-12-02 06:48:50|22838.39|22718.39|22838.53|22718.53|22838.56|22718.56|22837.78|22717.78|9
1638427740000|2021-12-02 06:49:00|22837.73|22717.73|22837.01|22717.01|22838.01|22718.01|22835.98|22715.98|8
1638427750000|2021-12-02 06:49:10|22837.41|22717.41|22835.98|22715.98|22837.41|22717.41|22835.79|22715.79|10
1638427760000|2021-12-02 06:49:20|22836.01|22716.01|22837.81|22717.81|22838.25|22718.25|22836.01|22716.01|10
1638427770000|2021-12-02 06:49:30|22837.87|22717.87|22839.67|22719.67|22839.67|22719.67|22837.87|22717.87|10
1638427780000|2021-12-02 06:49:40|22839.8|22719.8|22836.23|22716.23|22839.8|22719.8|22836.23|22716.23|10
1638427790000|2021-12-02 06:49:50|22836.86|22716.86|22834.96|22714.96|22837.03|22717.03|22834.96|22714.96|10
1638427800000|2021-12-02 06:50:00|22835.46|22715.46|22836.12|22716.12|22836.53|22716.53|22834.47|22714.47|10
1638427810000|2021-12-02 06:50:10|22836.31|22716.31|22837.62|22717.62|22837.62|22717.62|22836.31|22716.31|10
1638427820000|2021-12-02 06:50:20|22837.54|22717.54|22837.49|22717.49|22837.79|22717.79|22836.83|22716.83|10
1638427830000|2021-12-02 06:50:30|22837.41|22717.41|22834.2|22714.2|22837.93|22717.93|22834.2|22714.2|10
1638427840000|2021-12-02 06:50:40|22834.26|22714.26|22834.73|22714.73|22834.73|22714.73|22832.93|22712.93|10
1638427850000|2021-12-02 06:50:50|22835.19|22715.19|22837.84|22717.84|22838.41|22718.41|22835.05|22715.05|10
1638427860000|2021-12-02 06:51:00|22837.48|22717.48|22834.57|22714.57|22837.97|22717.97|22834.57|22714.57|10
1638427870000|2021-12-02 06:51:10|22834.58|22714.58|22832.77|22712.77|22834.58|22714.58|22832.77|22712.77|10
1638427880000|2021-12-02 06:51:20|22833.04|22713.04|22835.97|22715.97|22835.97|22715.97|22833.04|22713.04|10
1638427890000|2021-12-02 06:51:30|22836.06|22716.06|22837.29|22717.29|22837.75|22717.75|22836.06|22716.06|7
1638427900000|2021-12-02 06:51:40|22837.22|22717.22|22837.72|22717.72|22838.08|22718.08|22837.07|22717.07|10
1638427910000|2021-12-02 06:51:50|22837.67|22717.67|22837.05|22717.05|22837.67|22717.67|22836.26|22716.26|10
1638427920000|2021-12-02 06:52:00|22836.77|22716.77|22837.41|22717.41|22837.71|22717.71|22836.72|22716.72|9
1638427930000|2021-12-02 06:52:10|22836.81|22716.81|22837.97|22717.97|22837.97|22717.97|22836.81|22716.81|10
1638427940000|2021-12-02 06:52:20|22838.22|22718.22|22838.19|22718.19|22838.49|22718.49|22837.26|22717.26|9
1638427950000|2021-12-02 06:52:30|22838.34|22718.34|22838.68|22718.68|22839.47|22719.47|22838.34|22718.34|7
1638427960000|2021-12-02 06:52:40|22839.15|22719.15|22842.37|22722.37|22842.93|22722.93|22839.15|22719.15|10
1638427970000|2021-12-02 06:52:50|22842.4|22722.4|22843.48|22723.48|22843.48|22723.48|22842.4|22722.4|10
1638427980000|2021-12-02 06:53:00|22843.7|22723.7|22842.67|22722.67|22843.7|22723.7|22842.67|22722.67|10
1638427990000|2021-12-02 06:53:10|22843.22|22723.22|22843.06|22723.06|22844.65|22724.65|22843.06|22723.06|10
1638428000000|2021-12-02 06:53:20|22842.21|22722.21|22841.21|22721.21|22842.21|22722.21|22841.14|22721.14|8
1638428010000|2021-12-02 06:53:30|22841.27|22721.27|22839.86|22719.86|22841.27|22721.27|22839.2|22719.2|9
1638428020000|2021-12-02 06:53:40|22839.27|22719.27|22839.71|22719.71|22840.04|22720.04|22839.27|22719.27|10
1638428030000|2021-12-02 06:53:50|22839.22|22719.22|22837.41|22717.41|22839.22|22719.22|22837.33|22717.33|10
1638428040000|2021-12-02 06:54:00|22837.37|22717.37|22835.85|22715.85|22837.37|22717.37|22835.85|22715.85|10
1638428050000|2021-12-02 06:54:10|22835.11|22715.11|22837.34|22717.34|22837.34|22717.34|22834.99|22714.99|10
1638428060000|2021-12-02 06:54:20|22837.96|22717.96|22839.14|22719.14|22839.14|22719.14|22837.32|22717.32|9
1638428070000|2021-12-02 06:54:30|22841.08|22721.08|22849.67|22729.67|22849.67|22729.67|22841.08|22721.08|9
1638428080000|2021-12-02 06:54:40|22849.71|22729.71|22852.07|22732.07|22852.07|22732.07|22849.71|22729.71|10
1638428090000|2021-12-02 06:54:50|22852.25|22732.25|22853.72|22733.72|22854.22|22734.22|22852.25|22732.25|9
1638428100000|2021-12-02 06:55:00|22853.15|22733.15|22852.68|22732.68|22853.58|22733.58|22852.68|22732.68|10
1638428110000|2021-12-02 06:55:10|22853.04|22733.04|22851.54|22731.54|22853.1|22733.1|22851.35|22731.35|10
1638428120000|2021-12-02 06:55:20|22851.4|22731.4|22849.53|22729.53|22851.4|22731.4|22849.53|22729.53|9
1638428130000|2021-12-02 06:55:30|22848.48|22728.48|22854.19|22734.19|22854.19|22734.19|22848.48|22728.48|9
1638428140000|2021-12-02 06:55:40|22853.19|22733.19|22852.8|22732.8|22853.26|22733.26|22852.8|22732.8|8
1638428150000|2021-12-02 06:55:50|22852.65|22732.65|22853.67|22733.67|22853.78|22733.78|22852.65|22732.65|10
1638428160000|2021-12-02 06:56:00|22853.68|22733.68|22855.08|22735.08|22856.49|22736.49|22853.68|22733.68|10
1638428170000|2021-12-02 06:56:10|22854.56|22734.56|22855.68|22735.68|22856.18|22736.18|22854.51|22734.51|9
1638428180000|2021-12-02 06:56:20|22855.48|22735.48|22854.23|22734.23|22855.48|22735.48|22854.23|22734.23|8
1638428190000|2021-12-02 06:56:30|22854.3|22734.3|22850.3|22730.3|22854.45|22734.45|22850.3|22730.3|9
1638428200000|2021-12-02 06:56:40|22850.28|22730.28|22850.56|22730.56|22851.46|22731.46|22850.13|22730.13|8
1638428210000|2021-12-02 06:56:50|22850.77|22730.77|22851.28|22731.28|22852.03|22732.03|22850.77|22730.77|8
1638428220000|2021-12-02 06:57:00|22851.26|22731.26|22849.96|22729.96|22851.26|22731.26|22849.84|22729.84|10
1638428230000|2021-12-02 06:57:10|22850.09|22730.09|22850.98|22730.98|22851|22731|22850.09|22730.09|9
1638428240000|2021-12-02 06:57:20|22850.6|22730.6|22850.93|22730.93|22851.49|22731.49|22850.53|22730.53|9
1638428250000|2021-12-02 06:57:30|22851.03|22731.03|22851.4|22731.4|22851.66|22731.66|22850.57|22730.57|10
1638428260000|2021-12-02 06:57:40|22851.52|22731.52|22852.26|22732.26|22853.02|22733.02|22851.52|22731.52|9
1638428270000|2021-12-02 06:57:50|22851.79|22731.79|22850.26|22730.26|22851.99|22731.99|22850.26|22730.26|8
1638428280000|2021-12-02 06:58:00|22850.51|22730.51|22851.15|22731.15|22851.62|22731.62|22850.45|22730.45|10
1638428290000|2021-12-02 06:58:10|22851.2|22731.2|22853.09|22733.09|22853.09|22733.09|22851.2|22731.2|10
1638428300000|2021-12-02 06:58:20|22853.41|22733.41|22856.51|22736.51|22856.51|22736.51|22853.41|22733.41|9
1638428310000|2021-12-02 06:58:30|22856.44|22736.44|22857.24|22737.24|22857.31|22737.31|22856.44|22736.44|9
1638428320000|2021-12-02 06:58:40|22857.31|22737.31|22857.75|22737.75|22858.1|22738.1|22857.31|22737.31|8
1638428330000|2021-12-02 06:58:50|22857.52|22737.52|22862.04|22742.04|22862.04|22742.04|22857.52|22737.52|10
1638428340000|2021-12-02 06:59:00|22861.66|22741.66|22874.19|22754.19|22874.19|22754.19|22861.66|22741.66|10
1638428350000|2021-12-02 06:59:10|22874.2|22754.2|22876.98|22756.98|22876.98|22756.98|22874|22754|10
1638428360000|2021-12-02 06:59:20|22877.15|22757.15|22881.74|22761.74|22881.75|22761.75|22877.15|22757.15|10
1638428370000|2021-12-02 06:59:30|22882.14|22762.14|22882.22|22762.22|22882.8|22762.8|22882.03|22762.03|9
1638428380000|2021-12-02 06:59:40|22882.1|22762.1|22882.5|22762.5|22883.18|22763.18|22882.02|22762.02|10
1638428390000|2021-12-02 06:59:50|22882.63|22762.63|22883.25|22763.25|22883.25|22763.25|22881.68|22761.68|10
1638428400000|2021-12-02 07:00:00|22883.31|22763.31|22889.61|22769.61|22889.61|22769.61|22883.31|22763.31|10
1638428410000|2021-12-02 07:00:10|22889.9|22769.9|22892.89|22772.89|22892.89|22772.89|22889.42|22769.42|10
1638428420000|2021-12-02 07:00:20|22893.23|22773.23|22896.39|22776.39|22896.39|22776.39|22892.11|22772.11|10
1638428430000|2021-12-02 07:00:30|22896.81|22776.81|22896.12|22776.12|22898.02|22778.02|22896.12|22776.12|10
1638428440000|2021-12-02 07:00:40|22895.91|22775.91|22894.21|22774.21|22897.26|22777.26|22894.21|22774.21|10
1638428450000|2021-12-02 07:00:50|22894.38|22774.38|22890.58|22770.58|22894.38|22774.38|22890.58|22770.58|10
1638428460000|2021-12-02 07:01:00|22889.11|22769.11|22891.55|22771.55|22891.6|22771.6|22887.7|22767.7|10
1638428470000|2021-12-02 07:01:10|22892.31|22772.31|22895.71|22775.71|22895.71|22775.71|22892.17|22772.17|10
1638428480000|2021-12-02 07:01:20|22895.56|22775.56|22898.47|22778.47|22898.47|22778.47|22895.56|22775.56|9
1638428490000|2021-12-02 07:01:30|22898.61|22778.61|22901.52|22781.52|22901.52|22781.52|22898.35|22778.35|10
1638428500000|2021-12-02 07:01:40|22901.88|22781.88|22902.62|22782.62|22903.09|22783.09|22901.88|22781.88|10
1638428510000|2021-12-02 07:01:50|22902.47|22782.47|22901.66|22781.66|22902.97|22782.97|22901.66|22781.66|9
1638428520000|2021-12-02 07:02:00|22901.84|22781.84|22906.32|22786.32|22907.18|22787.18|22901.25|22781.25|10
1638428530000|2021-12-02 07:02:10|22907.1|22787.1|22910.19|22790.19|22910.19|22790.19|22907.1|22787.1|9
1638428540000|2021-12-02 07:02:20|22909.56|22789.56|22906.73|22786.73|22910.73|22790.73|22906.73|22786.73|10
1638428550000|2021-12-02 07:02:30|22906.42|22786.42|22903.49|22783.49|22906.42|22786.42|22902.41|22782.41|10
1638428560000|2021-12-02 07:02:40|22903.02|22783.02|22905.85|22785.85|22905.85|22785.85|22902.77|22782.77|10
1638428570000|2021-12-02 07:02:50|22905.74|22785.74|22906.38|22786.38|22906.85|22786.85|22905.24|22785.24|9
1638428580000|2021-12-02 07:03:00|22906.97|22786.97|22911.6|22791.6|22911.6|22791.6|22906.97|22786.97|9
1638428590000|2021-12-02 07:03:10|22911.59|22791.59|22910.12|22790.12|22911.59|22791.59|22910.12|22790.12|10
1638428600000|2021-12-02 07:03:20|22912.24|22792.24|22920.44|22800.44|22920.44|22800.44|22912.24|22792.24|10
1638428610000|2021-12-02 07:03:30|22920.45|22800.45|22924.18|22804.18|22924.36|22804.36|22919.96|22799.96|10
1638428620000|2021-12-02 07:03:40|22925.13|22805.13|22928.11|22808.11|22928.3|22808.3|22925.13|22805.13|10
1638428630000|2021-12-02 07:03:50|22928.18|22808.18|22929.95|22809.95|22930.38|22810.38|22927.65|22807.65|9
1638428640000|2021-12-02 07:04:00|22930.41|22810.41|22936.89|22816.89|22936.89|22816.89|22930.41|22810.41|9
1638428650000|2021-12-02 07:04:10|22937.75|22817.75|22938.94|22818.94|22939.14|22819.14|22937.75|22817.75|10
1638428660000|2021-12-02 07:04:20|22939.18|22819.18|22939.46|22819.46|22940.27|22820.27|22938.82|22818.82|10
1638428670000|2021-12-02 07:04:30|22939.22|22819.22|22940.77|22820.77|22940.88|22820.88|22939.22|22819.22|10
1638428680000|2021-12-02 07:04:40|22940.74|22820.74|22941.8|22821.8|22941.8|22821.8|22938.19|22818.19|10
1638428690000|2021-12-02 07:04:50|22941.05|22821.05|22939.68|22819.68|22941.05|22821.05|22938.87|22818.87|10
1638428700000|2021-12-02 07:05:00|22940.68|22820.68|22940.29|22820.29|22940.68|22820.68|22939.83|22819.83|10
1638428710000|2021-12-02 07:05:10|22940.32|22820.32|22949.04|22829.04|22949.65|22829.65|22940.32|22820.32|10
1638428720000|2021-12-02 07:05:20|22949.05|22829.05|22949.19|22829.19|22949.49|22829.49|22948.38|22828.38|10
1638428730000|2021-12-02 07:05:30|22949.05|22829.05|22946.55|22826.55|22949.05|22829.05|22945.44|22825.44|10
1638428740000|2021-12-02 07:05:40|22946.41|22826.41|22941.6|22821.6|22946.41|22826.41|22941.6|22821.6|10
1638428750000|2021-12-02 07:05:50|22940.79|22820.79|22940.74|22820.74|22940.8|22820.8|22938.95|22818.95|8
1638428760000|2021-12-02 07:06:00|22940.94|22820.94|22942.81|22822.81|22943.2|22823.2|22940.94|22820.94|10
1638428770000|2021-12-02 07:06:10|22943.11|22823.11|22941.94|22821.94|22943.11|22823.11|22941.52|22821.52|10
1638428780000|2021-12-02 07:06:20|22942.33|22822.33|22942.1|22822.1|22943.09|22823.09|22942.1|22822.1|8
1638428790000|2021-12-02 07:06:30|22942.58|22822.58|22939.11|22819.11|22942.58|22822.58|22938.66|22818.66|9
1638428800000|2021-12-02 07:06:40|22938.56|22818.56|22932.67|22812.67|22938.56|22818.56|22932.67|22812.67|9
1638428810000|2021-12-02 07:06:50|22931.59|22811.59|22929.75|22809.75|22931.59|22811.59|22929.75|22809.75|9
1638428820000|2021-12-02 07:07:00|22929.57|22809.57|22927.43|22807.43|22929.57|22809.57|22927.25|22807.25|10
1638428830000|2021-12-02 07:07:10|22927|22807|22926.87|22806.87|22927.05|22807.05|22925.55|22805.55|10
1638428840000|2021-12-02 07:07:20|22927.06|22807.06|22930.73|22810.73|22931.01|22811.01|22927.06|22807.06|10
1638428850000|2021-12-02 07:07:30|22931.76|22811.76|22936.77|22816.77|22936.77|22816.77|22931.76|22811.76|8
1638428860000|2021-12-02 07:07:40|22936.48|22816.48|22937.3|22817.3|22937.3|22817.3|22935.86|22815.86|10
1638428870000|2021-12-02 07:07:50|22938.69|22818.69|22940.55|22820.55|22940.55|22820.55|22938.69|22818.69|10
1638428880000|2021-12-02 07:08:00|22940.03|22820.03|22944.87|22824.87|22944.87|22824.87|22940.03|22820.03|10
1638428890000|2021-12-02 07:08:10|22945.48|22825.48|22947.88|22827.88|22947.88|22827.88|22945.31|22825.31|9
1638428900000|2021-12-02 07:08:20|22947.96|22827.96|22947.42|22827.42|22948.51|22828.51|22947.42|22827.42|9
1638428910000|2021-12-02 07:08:30|22947.38|22827.38|22948.85|22828.85|22948.94|22828.94|22946.92|22826.92|10
1638428920000|2021-12-02 07:08:40|22949.32|22829.32|22953.24|22833.24|22953.62|22833.62|22949.32|22829.32|10
1638428930000|2021-12-02 07:08:50|22953.16|22833.16|22952.28|22832.28|22953.8|22833.8|22952.28|22832.28|10
1638428940000|2021-12-02 07:09:00|22952.86|22832.86|22949.73|22829.73|22952.86|22832.86|22948.94|22828.94|10
1638428950000|2021-12-02 07:09:10|22948.62|22828.62|22946.65|22826.65|22948.97|22828.97|22946.64|22826.64|10
1638428960000|2021-12-02 07:09:20|22946.93|22826.93|22944.01|22824.01|22947.71|22827.71|22944.01|22824.01|10
1638428970000|2021-12-02 07:09:30|22943.95|22823.95|22938.7|22818.7|22943.95|22823.95|22938.7|22818.7|10
1638428980000|2021-12-02 07:09:40|22938.8|22818.8|22934.73|22814.73|22938.8|22818.8|22934.73|22814.73|10
1638428990000|2021-12-02 07:09:50|22934.59|22814.59|22934.34|22814.34|22934.74|22814.74|22934.32|22814.32|9
1638429000000|2021-12-02 07:10:00|22933.58|22813.58|22934.16|22814.16|22934.36|22814.36|22933.12|22813.12|9
1638429010000|2021-12-02 07:10:10|22931.77|22811.77|22931.67|22811.67|22931.77|22811.77|22930.41|22810.41|10
1638429020000|2021-12-02 07:10:20|22932.18|22812.18|22934.47|22814.47|22934.47|22814.47|22931.71|22811.71|10
1638429030000|2021-12-02 07:10:30|22934.99|22814.99|22939.91|22819.91|22939.91|22819.91|22934.99|22814.99|10
1638429040000|2021-12-02 07:10:40|22940|22820|22944.82|22824.82|22944.82|22824.82|22940|22820|10
1638429050000|2021-12-02 07:10:50|22944.83|22824.83|22944.53|22824.53|22945.03|22825.03|22944|22824|10
1638429060000|2021-12-02 07:11:00|22944.2|22824.2|22943.94|22823.94|22945.63|22825.63|22943.94|22823.94|10
1638429070000|2021-12-02 07:11:10|22942.71|22822.71|22937.9|22817.9|22943.02|22823.02|22937.36|22817.36|10
1638429080000|2021-12-02 07:11:20|22938.46|22818.46|22937.15|22817.15|22938.66|22818.66|22936.86|22816.86|10
1638429090000|2021-12-02 07:11:30|22936.39|22816.39|22934.28|22814.28|22937.18|22817.18|22934|22814|10
1638429100000|2021-12-02 07:11:40|22934.02|22814.02|22933.2|22813.2|22934.96|22814.96|22933.2|22813.2|10
1638429110000|2021-12-02 07:11:50|22932.49|22812.49|22929.03|22809.03|22932.49|22812.49|22929.03|22809.03|10
1638429120000|2021-12-02 07:12:00|22929.58|22809.58|22927.62|22807.62|22929.58|22809.58|22927.22|22807.22|10
1638429130000|2021-12-02 07:12:10|22926.58|22806.58|22925.28|22805.28|22926.58|22806.58|22923.16|22803.16|10
1638429140000|2021-12-02 07:12:20|22924.77|22804.77|22928.26|22808.26|22928.26|22808.26|22924.77|22804.77|9
1638429150000|2021-12-02 07:12:30|22928.91|22808.91|22932.84|22812.84|22933.1|22813.1|22928.91|22808.91|10
1638429160000|2021-12-02 07:12:40|22933.05|22813.05|22933.5|22813.5|22933.5|22813.5|22932.3|22812.3|10
1638429170000|2021-12-02 07:12:50|22933.32|22813.32|22932.55|22812.55|22933.5|22813.5|22932.55|22812.55|10
1638429180000|2021-12-02 07:13:00|22932.24|22812.24|22931.32|22811.32|22932.7|22812.7|22931.32|22811.32|10
1638429190000|2021-12-02 07:13:10|22931.52|22811.52|22928.24|22808.24|22931.52|22811.52|22928.24|22808.24|8
1638429200000|2021-12-02 07:13:20|22928.22|22808.22|22927.24|22807.24|22928.98|22808.98|22927.16|22807.16|8
1638429210000|2021-12-02 07:13:30|22926.88|22806.88|22926.36|22806.36|22926.88|22806.88|22926.15|22806.15|9
1638429220000|2021-12-02 07:13:40|22925.34|22805.34|22925.89|22805.89|22926.04|22806.04|22925.3|22805.3|6
1638429230000|2021-12-02 07:13:50|22926.27|22806.27|22925.18|22805.18|22926.27|22806.27|22924.89|22804.89|8
1638429240000|2021-12-02 07:14:00|22925.15|22805.15|22926.04|22806.04|22927.06|22807.06|22925.14|22805.14|10
1638429250000|2021-12-02 07:14:10|22926.08|22806.08|22925.5|22805.5|22926.33|22806.33|22924.46|22804.46|10
1638429260000|2021-12-02 07:14:20|22925.35|22805.35|22923.01|22803.01|22925.35|22805.35|22922.83|22802.83|8
1638429270000|2021-12-02 07:14:30|22923.02|22803.02|22922.51|22802.51|22923.63|22803.63|22921.78|22801.78|10
1638429280000|2021-12-02 07:14:40|22921.37|22801.37|22922.6|22802.6|22922.98|22802.98|22920.71|22800.71|10
1638429290000|2021-12-02 07:14:50|22922.37|22802.37|22925.57|22805.57|22925.7|22805.7|22922.37|22802.37|9
1638429300000|2021-12-02 07:15:00|22925.91|22805.91|22932.23|22812.23|22932.23|22812.23|22925.91|22805.91|9
1638429310000|2021-12-02 07:15:10|22932.51|22812.51|22932.1|22812.1|22933.1|22813.1|22932.1|22812.1|9
1638429320000|2021-12-02 07:15:20|22931.96|22811.96|22933.13|22813.13|22933.13|22813.13|22931.77|22811.77|10
1638429330000|2021-12-02 07:15:30|22932.83|22812.83|22931.34|22811.34|22932.93|22812.93|22931.34|22811.34|10
1638429340000|2021-12-02 07:15:40|22931.72|22811.72|22935.46|22815.46|22935.46|22815.46|22931.23|22811.23|10
1638429350000|2021-12-02 07:15:50|22936.25|22816.25|22945.77|22825.77|22946.83|22826.83|22936.25|22816.25|10
1638429360000|2021-12-02 07:16:00|22946.68|22826.68|22958.25|22838.25|22958.25|22838.25|22946.68|22826.68|10
1638429370000|2021-12-02 07:16:10|22959.44|22839.44|22961.12|22841.12|22962.5|22842.5|22959.44|22839.44|10
1638429380000|2021-12-02 07:16:20|22961.32|22841.32|22965.35|22845.35|22965.35|22845.35|22961.32|22841.32|10
1638429390000|2021-12-02 07:16:30|22965.7|22845.7|22975.18|22855.18|22975.18|22855.18|22965.7|22845.7|10
1638429400000|2021-12-02 07:16:40|22975.57|22855.57|22981.31|22861.31|22981.31|22861.31|22975.57|22855.57|10
1638429410000|2021-12-02 07:16:50|22981.59|22861.59|22981.34|22861.34|22982.63|22862.63|22981.34|22861.34|10
1638429420000|2021-12-02 07:17:00|22981.17|22861.17|22981.86|22861.86|22981.86|22861.86|22980.31|22860.31|10
1638429430000|2021-12-02 07:17:10|22982.28|22862.28|22985.63|22865.63|22985.63|22865.63|22982|22862|9
1638429440000|2021-12-02 07:17:20|22986.69|22866.69|22991.68|22871.68|22991.68|22871.68|22986.59|22866.59|10
1638429450000|2021-12-02 07:17:30|22991.35|22871.35|22990.31|22870.31|22991.78|22871.78|22990.31|22870.31|10
1638429460000|2021-12-02 07:17:40|22990.33|22870.33|22991.94|22871.94|22992.58|22872.58|22990.33|22870.33|7
1638429470000|2021-12-02 07:17:50|22991.36|22871.36|22990.97|22870.97|22991.36|22871.36|22990.88|22870.88|8
1638429480000|2021-12-02 07:18:00|22991.36|22871.36|22990.72|22870.72|22991.59|22871.59|22990.63|22870.63|9
1638429490000|2021-12-02 07:18:10|22995.62|22875.62|22995.58|22875.58|22996.45|22876.45|22995.44|22875.44|9
1638429500000|2021-12-02 07:18:20|22995.59|22875.59|22995.61|22875.61|22996.09|22876.09|22995.43|22875.43|10
1638429510000|2021-12-02 07:18:30|22995.63|22875.63|22996.54|22876.54|22996.62|22876.62|22995.19|22875.19|10
1638429520000|2021-12-02 07:18:40|22995.38|22875.38|22988.83|22868.83|22995.38|22875.38|22988.83|22868.83|10
1638429530000|2021-12-02 07:18:50|22988.69|22868.69|22986.42|22866.42|22988.69|22868.69|22986.38|22866.38|9
1638429540000|2021-12-02 07:19:00|22987.35|22867.35|22988.92|22868.92|22989.1|22869.1|22987.35|22867.35|10
1638429550000|2021-12-02 07:19:10|22988.88|22868.88|22984.8|22864.8|22989.8|22869.8|22984.8|22864.8|10
1638429560000|2021-12-02 07:19:20|22984.05|22864.05|22980.76|22860.76|22984.05|22864.05|22980.76|22860.76|10
1638429570000|2021-12-02 07:19:30|22980.8|22860.8|22982.36|22862.36|22982.36|22862.36|22980.69|22860.69|9
1638429580000|2021-12-02 07:19:40|22983.04|22863.04|22984.63|22864.63|22985.61|22865.61|22983.04|22863.04|8
1638429590000|2021-12-02 07:19:50|22984.84|22864.84|22987.2|22867.2|22987.38|22867.38|22984.84|22864.84|10
1638429600000|2021-12-02 07:20:00|22987.62|22867.62|22986.82|22866.82|22987.98|22867.98|22986.75|22866.75|9
1638429610000|2021-12-02 07:20:10|22986.92|22866.92|22988.61|22868.61|22988.76|22868.76|22986.92|22866.92|10
1638429620000|2021-12-02 07:20:20|22988.63|22868.63|22991.55|22871.55|22991.55|22871.55|22988.55|22868.55|9
1638429630000|2021-12-02 07:20:30|22990.98|22870.98|22990.89|22870.89|22991.14|22871.14|22990.21|22870.21|9
1638429640000|2021-12-02 07:20:40|22990.86|22870.86|22989.15|22869.15|22990.87|22870.87|22989.15|22869.15|10
1638429650000|2021-12-02 07:20:50|22989.16|22869.16|22988.06|22868.06|22989.81|22869.81|22988.06|22868.06|9
1638429660000|2021-12-02 07:21:00|22987.9|22867.9|22989.3|22869.3|22989.3|22869.3|22987.9|22867.9|9
1638429670000|2021-12-02 07:21:10|22989.45|22869.45|22995.01|22875.01|22995.01|22875.01|22988.39|22868.39|9
1638429680000|2021-12-02 07:21:20|22994.37|22874.37|23000.61|22880.61|23000.61|22880.61|22994.16|22874.16|10
1638429690000|2021-12-02 07:21:30|23002.79|22882.79|23008.46|22888.46|23008.68|22888.68|23002.79|22882.79|10
1638429700000|2021-12-02 07:21:40|23008.27|22888.27|23009.02|22889.02|23009.6|22889.6|23008.13|22888.13|10
1638429710000|2021-12-02 07:21:50|23009.12|22889.12|23011.01|22891.01|23011.01|22891.01|23009.12|22889.12|10
1638429720000|2021-12-02 07:22:00|23011.51|22891.51|23012.39|22892.39|23012.5|22892.5|23011.51|22891.51|10
1638429730000|2021-12-02 07:22:10|23012.86|22892.86|23010.28|22890.28|23015.02|22895.02|23010.28|22890.28|10
1638429740000|2021-12-02 07:22:20|23009.25|22889.25|23002.13|22882.13|23009.25|22889.25|23002.13|22882.13|10
1638429750000|2021-12-02 07:22:30|23001.91|22881.91|23001.29|22881.29|23001.91|22881.91|23001.01|22881.01|10
1638429760000|2021-12-02 07:22:40|23001.49|22881.49|23001.95|22881.95|23001.95|22881.95|23001.14|22881.14|10
1638429770000|2021-12-02 07:22:50|23001.69|22881.69|23005.38|22885.38|23005.38|22885.38|23000.92|22880.92|10
1638429780000|2021-12-02 07:23:00|23005.07|22885.07|23006.32|22886.32|23006.45|22886.45|23005.07|22885.07|10
1638429790000|2021-12-02 07:23:10|23006.22|22886.22|23011.61|22891.61|23011.61|22891.61|23006.22|22886.22|10
1638429800000|2021-12-02 07:23:20|23012.01|22892.01|23015.15|22895.15|23015.51|22895.51|23012.01|22892.01|9
1638429810000|2021-12-02 07:23:30|23014.91|22894.91|23023.17|22903.17|23023.17|22903.17|23014.87|22894.87|10
1638429820000|2021-12-02 07:23:40|23022.81|22902.81|23029.58|22909.58|23029.58|22909.58|23022.81|22902.81|10
1638429830000|2021-12-02 07:23:50|23029.39|22909.39|23025.21|22905.21|23029.39|22909.39|23025.21|22905.21|10
1638429840000|2021-12-02 07:24:00|23024.96|22904.96|23028.09|22908.09|23028.68|22908.68|23024.96|22904.96|9
1638429850000|2021-12-02 07:24:10|23028.26|22908.26|23030.66|22910.66|23031.03|22911.03|23028.26|22908.26|10
1638429860000|2021-12-02 07:24:20|23029.88|22909.88|23026.49|22906.49|23029.88|22909.88|23026.45|22906.45|10
1638429870000|2021-12-02 07:24:30|23026.71|22906.71|23021.96|22901.96|23027.19|22907.19|23021.9|22901.9|10
1638429880000|2021-12-02 07:24:40|23022.34|22902.34|23019.91|22899.91|23022.6|22902.6|23019.91|22899.91|10
1638429890000|2021-12-02 07:24:50|23019.68|22899.68|23017.92|22897.92|23019.68|22899.68|23017.92|22897.92|10
1638429900000|2021-12-02 07:25:00|23017.74|22897.74|23018.48|22898.48|23018.67|22898.67|23017.44|22897.44|10
1638429910000|2021-12-02 07:25:10|23018.01|22898.01|23015.84|22895.84|23018.46|22898.46|23015.84|22895.84|10
1638429920000|2021-12-02 07:25:20|23015.3|22895.3|23013.68|22893.68|23015.55|22895.55|23013.68|22893.68|10
1638429930000|2021-12-02 07:25:30|23013.39|22893.39|23008.02|22888.02|23013.39|22893.39|23007.94|22887.94|10
1638429940000|2021-12-02 07:25:40|23007.47|22887.47|23008.8|22888.8|23008.8|22888.8|23007.31|22887.31|10
1638429950000|2021-12-02 07:25:50|23008.66|22888.66|23018.21|22898.21|23018.21|22898.21|23008.66|22888.66|10
1638429960000|2021-12-02 07:26:00|23020.02|22900.02|23028.98|22908.98|23028.98|22908.98|23020.02|22900.02|10
1638429970000|2021-12-02 07:26:10|23029.9|22909.9|23035.53|22915.53|23036.79|22916.79|23029.9|22909.9|10
1638429980000|2021-12-02 07:26:20|23035.67|22915.67|23038.35|22918.35|23039.64|22919.64|23034.92|22914.92|10
1638429990000|2021-12-02 07:26:30|23038.22|22918.22|23034.48|22914.48|23038.22|22918.22|23034.48|22914.48|10
1638430000000|2021-12-02 07:26:40|23034.76|22914.76|23035.81|22915.81|23035.85|22915.85|23034.14|22914.14|10
1638430010000|2021-12-02 07:26:50|23035.67|22915.67|23033.47|22913.47|23035.67|22915.67|23033.47|22913.47|10
1638430020000|2021-12-02 07:27:00|23032.75|22912.75|23032.97|22912.97|23033.43|22913.43|23031.85|22911.85|10
1638430030000|2021-12-02 07:27:10|23033.06|22913.06|23030.58|22910.58|23034.74|22914.74|23030.58|22910.58|10
1638430040000|2021-12-02 07:27:20|23031.1|22911.1|23032.73|22912.73|23032.73|22912.73|23029.67|22909.67|10
1638430050000|2021-12-02 07:27:30|23032.51|22912.51|23028.35|22908.35|23032.64|22912.64|23028.35|22908.35|10
1638430060000|2021-12-02 07:27:40|23027.7|22907.7|23026.48|22906.48|23027.7|22907.7|23026.27|22906.27|10
1638430070000|2021-12-02 07:27:50|23027.71|22907.71|23028.91|22908.91|23028.91|22908.91|23026.62|22906.62|9
1638430080000|2021-12-02 07:28:00|23029.34|22909.34|23029.25|22909.25|23029.46|22909.46|23028.62|22908.62|10
1638430090000|2021-12-02 07:28:10|23029.72|22909.72|23030.88|22910.88|23030.99|22910.99|23029.72|22909.72|10
1638430100000|2021-12-02 07:28:20|23031.37|22911.37|23031.28|22911.28|23032.78|22912.78|23031.28|22911.28|10
1638430110000|2021-12-02 07:28:30|23031.49|22911.49|23029.93|22909.93|23032.18|22912.18|23029.93|22909.93|10
1638430120000|2021-12-02 07:28:40|23029.9|22909.9|23030.56|22910.56|23030.98|22910.98|23029.9|22909.9|9
1638430130000|2021-12-02 07:28:50|23030.52|22910.52|23026.32|22906.32|23030.52|22910.52|23025.72|22905.72|9
1638430140000|2021-12-02 07:29:00|23025.94|22905.94|23025.12|22905.12|23025.98|22905.98|23025.02|22905.02|10
1638430150000|2021-12-02 07:29:10|23025.3|22905.3|23024.73|22904.73|23026.63|22906.63|23024.73|22904.73|9
1638430160000|2021-12-02 07:29:20|23024.3|22904.3|23021.41|22901.41|23025.01|22905.01|23021.02|22901.02|10
1638430170000|2021-12-02 07:29:30|23020.49|22900.49|23016.36|22896.36|23020.49|22900.49|23015.99|22895.99|9
1638430180000|2021-12-02 07:29:40|23016.5|22896.5|23013.43|22893.43|23016.64|22896.64|23013.43|22893.43|10
1638430190000|2021-12-02 07:29:50|23013.63|22893.63|23015.63|22895.63|23015.74|22895.74|23013.63|22893.63|7
1638430200000|2021-12-02 07:30:00|23015.67|22895.67|23013.1|22893.1|23015.67|22895.67|23013.09|22893.09|10
1638430210000|2021-12-02 07:30:10|23013.53|22893.53|23013.99|22893.99|23014.42|22894.42|23013.19|22893.19|10
1638430220000|2021-12-02 07:30:20|23013.84|22893.84|23014.08|22894.08|23014.23|22894.23|23013.01|22893.01|10
1638430230000|2021-12-02 07:30:30|23014.95|22894.95|23015.32|22895.32|23015.32|22895.32|23014.43|22894.43|10
1638430240000|2021-12-02 07:30:40|23015.16|22895.16|23014.19|22894.19|23015.74|22895.74|23014.19|22894.19|10
1638430250000|2021-12-02 07:30:50|23013.31|22893.31|23019.54|22899.54|23019.54|22899.54|23012.68|22892.68|10
1638430260000|2021-12-02 07:31:00|23019.7|22899.7|23024.96|22904.96|23025.05|22905.05|23019.7|22899.7|10
1638430270000|2021-12-02 07:31:10|23026.04|22906.04|23028.33|22908.33|23028.33|22908.33|23026.04|22906.04|10
1638430280000|2021-12-02 07:31:20|23028.8|22908.8|23026.12|22906.12|23028.83|22908.83|23026.12|22906.12|10
1638430290000|2021-12-02 07:31:30|23025.29|22905.29|23018.59|22898.59|23025.29|22905.29|23018.59|22898.59|10
1638430300000|2021-12-02 07:31:40|23019.31|22899.31|23001.4|22881.4|23019.31|22899.31|23001.4|22881.4|10
1638430310000|2021-12-02 07:31:50|23001.88|22881.88|22996.97|22876.97|23001.88|22881.88|22996.97|22876.97|10
1638430320000|2021-12-02 07:32:00|22998.7|22878.7|22995.32|22875.32|22998.7|22878.7|22994.83|22874.83|10
1638430330000|2021-12-02 07:32:10|22993.18|22873.18|22985.13|22865.13|22993.18|22873.18|22985.13|22865.13|10
1638430340000|2021-12-02 07:32:20|22985.08|22865.08|22979.8|22859.8|22985.08|22865.08|22977.99|22857.99|10
1638430350000|2021-12-02 07:32:30|22978.61|22858.61|22972.86|22852.86|22978.61|22858.61|22972.86|22852.86|10
1638430360000|2021-12-02 07:32:40|22972.59|22852.59|22970.76|22850.76|22973.58|22853.58|22970.37|22850.37|10
1638430370000|2021-12-02 07:32:50|22970.93|22850.93|22970.76|22850.76|22970.93|22850.93|22969.9|22849.9|10
1638430380000|2021-12-02 07:33:00|22970.89|22850.89|22969.47|22849.47|22971.37|22851.37|22968.84|22848.84|10
1638430390000|2021-12-02 07:33:10|22969|22849|22969.39|22849.39|22969.39|22849.39|22968.22|22848.22|10
1638430400000|2021-12-02 07:33:20|22969.26|22849.26|22971.01|22851.01|22971.01|22851.01|22969.26|22849.26|10
1638430410000|2021-12-02 07:33:30|22971.6|22851.6|22972.47|22852.47|22972.62|22852.62|22971.25|22851.25|10
1638430420000|2021-12-02 07:33:40|22972.67|22852.67|22967.85|22847.85|22972.67|22852.67|22967.85|22847.85|10
1638430430000|2021-12-02 07:33:50|22967.89|22847.89|22968.47|22848.47|22969.92|22849.92|22967.89|22847.89|10
1638430440000|2021-12-02 07:34:00|22967.94|22847.94|22964.62|22844.62|22968.48|22848.48|22964.62|22844.62|9
1638430450000|2021-12-02 07:34:10|22963.82|22843.82|22952.24|22832.24|22963.82|22843.82|22949.93|22829.93|10
1638430460000|2021-12-02 07:34:20|22951.66|22831.66|22926.87|22806.87|22951.66|22831.66|22926.78|22806.78|10
1638430470000|2021-12-02 07:34:30|22925.81|22805.81|22922.06|22802.06|22925.81|22805.81|22922.06|22802.06|10
1638430480000|2021-12-02 07:34:40|22922.31|22802.31|22923.36|22803.36|22924.02|22804.02|22921.94|22801.94|10
1638430490000|2021-12-02 07:34:50|22923.88|22803.88|22922.5|22802.5|22924.35|22804.35|22922.45|22802.45|10
1638430500000|2021-12-02 07:35:00|22922.44|22802.44|22915.4|22795.4|22922.44|22802.44|22915.4|22795.4|10
1638430510000|2021-12-02 07:35:10|22916.2|22796.2|22920.41|22800.41|22920.99|22800.99|22915.31|22795.31|10
1638430520000|2021-12-02 07:35:20|22921.33|22801.33|22923.51|22803.51|22923.51|22803.51|22920.6|22800.6|10
1638430530000|2021-12-02 07:35:30|22924.66|22804.66|22927.81|22807.81|22927.81|22807.81|22923.15|22803.15|10
1638430540000|2021-12-02 07:35:40|22928.24|22808.24|22933.17|22813.17|22933.17|22813.17|22928.24|22808.24|10
1638430550000|2021-12-02 07:35:50|22933.23|22813.23|22935.82|22815.82|22937.07|22817.07|22933.19|22813.19|10
1638430560000|2021-12-02 07:36:00|22935.8|22815.8|22934.97|22814.97|22935.8|22815.8|22933.94|22813.94|10
1638430570000|2021-12-02 07:36:10|22935.25|22815.25|22936.47|22816.47|22936.64|22816.64|22935.25|22815.25|10
1638430580000|2021-12-02 07:36:20|22936.55|22816.55|22941.58|22821.58|22942.92|22822.92|22936.55|22816.55|9
1638430590000|2021-12-02 07:36:30|22941.56|22821.56|22946.02|22826.02|22946.02|22826.02|22941.56|22821.56|9
1638430600000|2021-12-02 07:36:40|22948.3|22828.3|22951.18|22831.18|22951.25|22831.25|22948.17|22828.17|8
1638430610000|2021-12-02 07:36:50|22950.55|22830.55|22949.51|22829.51|22951.1|22831.1|22949.51|22829.51|10
1638430620000|2021-12-02 07:37:00|22949.31|22829.31|22949.3|22829.3|22949.35|22829.35|22948.36|22828.36|10
1638430630000|2021-12-02 07:37:10|22949.33|22829.33|22950.59|22830.59|22950.98|22830.98|22949.33|22829.33|7
1638430640000|2021-12-02 07:37:20|22950.82|22830.82|22956.01|22836.01|22956.01|22836.01|22950.82|22830.82|10
1638430650000|2021-12-02 07:37:30|22956.07|22836.07|22959.74|22839.74|22959.74|22839.74|22956.07|22836.07|9
1638430660000|2021-12-02 07:37:40|22960.14|22840.14|22962.88|22842.88|22962.88|22842.88|22960.14|22840.14|10
1638430670000|2021-12-02 07:37:50|22963.01|22843.01|22964.11|22844.11|22964.11|22844.11|22963.01|22843.01|9
1638430680000|2021-12-02 07:38:00|22966.77|22846.77|22969.2|22849.2|22969.27|22849.27|22966.77|22846.77|10
1638430690000|2021-12-02 07:38:10|22969.41|22849.41|22970.69|22850.69|22970.72|22850.72|22969.41|22849.41|9
1638430700000|2021-12-02 07:38:20|22970.82|22850.82|22972.43|22852.43|22973.16|22853.16|22970.82|22850.82|10
1638430710000|2021-12-02 07:38:30|22974.46|22854.46|22975.79|22855.79|22975.9|22855.9|22974.2|22854.2|10
1638430720000|2021-12-02 07:38:40|22974.55|22854.55|22974.46|22854.46|22975.13|22855.13|22974.45|22854.45|9
1638430730000|2021-12-02 07:38:50|22973.79|22853.79|22974.78|22854.78|22975.01|22855.01|22973.79|22853.79|8
1638430740000|2021-12-02 07:39:00|22974.6|22854.6|22977.02|22857.02|22977.06|22857.06|22974.58|22854.58|10
1638430750000|2021-12-02 07:39:10|22977.08|22857.08|22976.38|22856.38|22977.08|22857.08|22975.9|22855.9|9
1638430760000|2021-12-02 07:39:20|22976.7|22856.7|22974.99|22854.99|22976.7|22856.7|22974.92|22854.92|9
1638430770000|2021-12-02 07:39:30|22975|22855|22977.96|22857.96|22977.96|22857.96|22975|22855|9
1638430780000|2021-12-02 07:39:40|22978.65|22858.65|22981.28|22861.28|22981.28|22861.28|22978.65|22858.65|10
1638430790000|2021-12-02 07:39:50|22981.37|22861.37|22981.59|22861.59|22981.59|22861.59|22980.85|22860.85|10
1638430800000|2021-12-02 07:40:00|22981.48|22861.48|22978.81|22858.81|22981.48|22861.48|22978.81|22858.81|9
1638430810000|2021-12-02 07:40:10|22978.83|22858.83|22977.49|22857.49|22978.83|22858.83|22977.41|22857.41|10
1638430820000|2021-12-02 07:40:20|22976.91|22856.91|22972.94|22852.94|22976.91|22856.91|22972.94|22852.94|10
1638430830000|2021-12-02 07:40:30|22972.47|22852.47|22972.97|22852.97|22973.1|22853.1|22971.7|22851.7|10
1638430840000|2021-12-02 07:40:40|22972.99|22852.99|22975.84|22855.84|22975.84|22855.84|22972.99|22852.99|9
1638430850000|2021-12-02 07:40:50|22975.55|22855.55|22974.82|22854.82|22976|22856|22974.78|22854.78|9
1638430860000|2021-12-02 07:41:00|22974.84|22854.84|22971.08|22851.08|22974.84|22854.84|22971.08|22851.08|10
1638430870000|2021-12-02 07:41:10|22971.03|22851.03|22964.65|22844.65|22971.03|22851.03|22964.65|22844.65|9
1638430880000|2021-12-02 07:41:20|22964.16|22844.16|22961.56|22841.56|22964.16|22844.16|22961.56|22841.56|8
1638430890000|2021-12-02 07:41:30|22962.02|22842.02|22962.89|22842.89|22962.89|22842.89|22962.02|22842.02|10
1638430900000|2021-12-02 07:41:40|22962.86|22842.86|22960.67|22840.67|22962.86|22842.86|22960.67|22840.67|10
1638430910000|2021-12-02 07:41:50|22960.74|22840.74|22957.29|22837.29|22960.93|22840.93|22957.29|22837.29|9
1638430920000|2021-12-02 07:42:00|22957.8|22837.8|22955.31|22835.31|22957.8|22837.8|22955.31|22835.31|10
1638430930000|2021-12-02 07:42:10|22954.17|22834.17|22952.63|22832.63|22954.23|22834.23|22952.48|22832.48|9
1638430940000|2021-12-02 07:42:20|22952.24|22832.24|22953.23|22833.23|22953.23|22833.23|22952.24|22832.24|7
1638430950000|2021-12-02 07:42:30|22952.38|22832.38|22953.34|22833.34|22954.47|22834.47|22952.38|22832.38|9
1638430960000|2021-12-02 07:42:40|22953.57|22833.57|22955.72|22835.72|22956.12|22836.12|22953.57|22833.57|9
1638430970000|2021-12-02 07:42:50|22955.92|22835.92|22955.49|22835.49|22956.21|22836.21|22955.49|22835.49|10
1638430980000|2021-12-02 07:43:00|22955.75|22835.75|22956.47|22836.47|22956.55|22836.55|22955.75|22835.75|8
1638430990000|2021-12-02 07:43:10|22957.11|22837.11|22957.02|22837.02|22957.3|22837.3|22956.64|22836.64|9
1638431000000|2021-12-02 07:43:20|22956.93|22836.93|22953.94|22833.94|22957.04|22837.04|22953.94|22833.94|10
1638431010000|2021-12-02 07:43:30|22953.95|22833.95|22949.13|22829.13|22953.95|22833.95|22949.13|22829.13|9
1638431020000|2021-12-02 07:43:40|22948.99|22828.99|22947.08|22827.08|22948.99|22828.99|22946.56|22826.56|10
1638431030000|2021-12-02 07:43:50|22947.83|22827.83|22946.52|22826.52|22947.83|22827.83|22946.52|22826.52|9
1638431040000|2021-12-02 07:44:00|22946.6|22826.6|22947.4|22827.4|22947.52|22827.52|22946.37|22826.37|10
1638431050000|2021-12-02 07:44:10|22947|22827|22946.12|22826.12|22947|22827|22946.07|22826.07|9
1638431060000|2021-12-02 07:44:20|22946.43|22826.43|22946.61|22826.61|22946.71|22826.71|22945.9|22825.9|10
1638431070000|2021-12-02 07:44:30|22946.55|22826.55|22944.18|22824.18|22946.67|22826.67|22944.09|22824.09|10
1638431080000|2021-12-02 07:44:40|22944.44|22824.44|22946.8|22826.8|22946.89|22826.89|22944.44|22824.44|9
1638431090000|2021-12-02 07:44:50|22948.34|22828.34|22949.74|22829.74|22950.07|22830.07|22948.34|22828.34|9
1638431100000|2021-12-02 07:45:00|22949.79|22829.79|22947.59|22827.59|22949.79|22829.79|22947.59|22827.59|10
1638431110000|2021-12-02 07:45:10|22947.99|22827.99|22947.83|22827.83|22948.07|22828.07|22947.76|22827.76|9
1638431120000|2021-12-02 07:45:20|22947.62|22827.62|22948.38|22828.38|22948.5|22828.5|22947.24|22827.24|10
1638431130000|2021-12-02 07:45:30|22947.97|22827.97|22950.26|22830.26|22950.26|22830.26|22947.78|22827.78|10
1638431140000|2021-12-02 07:45:40|22951.34|22831.34|22953.91|22833.91|22953.93|22833.93|22951.34|22831.34|10
1638431150000|2021-12-02 07:45:50|22953.6|22833.6|22955.16|22835.16|22955.16|22835.16|22953.6|22833.6|9
1638431160000|2021-12-02 07:46:00|22955.21|22835.21|22955.79|22835.79|22955.79|22835.79|22953.99|22833.99|10
1638431170000|2021-12-02 07:46:10|22954.81|22834.81|22962.88|22842.88|22962.88|22842.88|22954.45|22834.45|10
1638431180000|2021-12-02 07:46:20|22965.06|22845.06|22971.49|22851.49|22971.49|22851.49|22965.06|22845.06|10
1638431190000|2021-12-02 07:46:30|22971.48|22851.48|22976.01|22856.01|22976.01|22856.01|22971.34|22851.34|10
1638431200000|2021-12-02 07:46:40|22976.21|22856.21|22979.92|22859.92|22979.92|22859.92|22976.21|22856.21|10
1638431210000|2021-12-02 07:46:50|22980.03|22860.03|22979.33|22859.33|22980.27|22860.27|22979.33|22859.33|9
1638431220000|2021-12-02 07:47:00|22979.34|22859.34|22979.94|22859.94|22979.94|22859.94|22979.18|22859.18|9
1638431230000|2021-12-02 07:47:10|22980.4|22860.4|22980.79|22860.79|22980.79|22860.79|22980.26|22860.26|8
1638431240000|2021-12-02 07:47:20|22983.58|22863.58|22984.22|22864.22|22984.48|22864.48|22983.13|22863.13|9
1638431250000|2021-12-02 07:47:30|22984.17|22864.17|22985.71|22865.71|22986.29|22866.29|22984.17|22864.17|10
1638431260000|2021-12-02 07:47:40|22985.73|22865.73|22985.42|22865.42|22985.73|22865.73|22985.1|22865.1|9
1638431270000|2021-12-02 07:47:50|22985.13|22865.13|22986.53|22866.53|22986.53|22866.53|22984.9|22864.9|10
1638431280000|2021-12-02 07:48:00|22987.2|22867.2|22986.74|22866.74|22988.3|22868.3|22986.74|22866.74|9
1638431290000|2021-12-02 07:48:10|22986.49|22866.49|22987.38|22867.38|22988.8|22868.8|22986.49|22866.49|10
1638431300000|2021-12-02 07:48:20|22986.95|22866.95|22984.84|22864.84|22986.95|22866.95|22984.78|22864.78|10
1638431310000|2021-12-02 07:48:30|22984.66|22864.66|22981.85|22861.85|22984.66|22864.66|22981.85|22861.85|9
1638431320000|2021-12-02 07:48:40|22982|22862|22983.78|22863.78|22983.78|22863.78|22981.83|22861.83|9
1638431330000|2021-12-02 07:48:50|22984.22|22864.22|22983.07|22863.07|22984.68|22864.68|22983.07|22863.07|9
1638431340000|2021-12-02 07:49:00|22982.94|22862.94|22984.08|22864.08|22984.3|22864.3|22982.94|22862.94|10
1638431350000|2021-12-02 07:49:10|22984.07|22864.07|22983.99|22863.99|22985.06|22865.06|22983.99|22863.99|8
1638431360000|2021-12-02 07:49:20|22984.08|22864.08|22982.78|22862.78|22984.08|22864.08|22982.73|22862.73|10
1638431370000|2021-12-02 07:49:30|22982.02|22862.02|22982.01|22862.01|22983.18|22863.18|22982.01|22862.01|10
1638431380000|2021-12-02 07:49:40|22982.24|22862.24|22980.05|22860.05|22982.63|22862.63|22980.05|22860.05|9
1638431390000|2021-12-02 07:49:50|22980.35|22860.35|22980.16|22860.16|22980.52|22860.52|22979.69|22859.69|10
1638431400000|2021-12-02 07:50:00|22980.13|22860.13|22978.76|22858.76|22980.17|22860.17|22978.76|22858.76|10
1638431410000|2021-12-02 07:50:10|22979.15|22859.15|22977.94|22857.94|22980.34|22860.34|22977.94|22857.94|10
1638431420000|2021-12-02 07:50:20|22977|22857|22972.78|22852.78|22977.08|22857.08|22972.57|22852.57|10
1638431430000|2021-12-02 07:50:30|22972.7|22852.7|22969.88|22849.88|22972.7|22852.7|22968.8|22848.8|9
1638431440000|2021-12-02 07:50:40|22969.77|22849.77|22970.44|22850.44|22970.74|22850.74|22969.48|22849.48|10
1638431450000|2021-12-02 07:50:50|22970.43|22850.43|22970.78|22850.78|22971.2|22851.2|22969.66|22849.66|7
1638431460000|2021-12-02 07:51:00|22970.8|22850.8|22971.3|22851.3|22972.28|22852.28|22970.79|22850.79|10
1638431470000|2021-12-02 07:51:10|22972.16|22852.16|22970.49|22850.49|22972.24|22852.24|22970.24|22850.24|10
1638431480000|2021-12-02 07:51:20|22970.75|22850.75|22975.52|22855.52|22975.52|22855.52|22970.75|22850.75|10
1638431490000|2021-12-02 07:51:30|22977.52|22857.52|22982.5|22862.5|22982.5|22862.5|22977.52|22857.52|10
1638431500000|2021-12-02 07:51:40|22983.93|22863.93|22984.68|22864.68|22984.68|22864.68|22983.22|22863.22|10
1638431510000|2021-12-02 07:51:50|22985.47|22865.47|22987.7|22867.7|22987.7|22867.7|22985.47|22865.47|9
1638431520000|2021-12-02 07:52:00|22987.96|22867.96|22989.85|22869.85|22991.48|22871.48|22987.96|22867.96|10
1638431530000|2021-12-02 07:52:10|22990.24|22870.24|22987.91|22867.91|22990.24|22870.24|22987.91|22867.91|10
1638431540000|2021-12-02 07:52:20|22988.36|22868.36|22990.87|22870.87|22990.87|22870.87|22988.36|22868.36|9
1638431550000|2021-12-02 07:52:30|22991.25|22871.25|22993.24|22873.24|22993.24|22873.24|22991.25|22871.25|10
1638431560000|2021-12-02 07:52:40|22993.48|22873.48|22991.19|22871.19|22994.02|22874.02|22991.19|22871.19|10
1638431570000|2021-12-02 07:52:50|22992.41|22872.41|22991.15|22871.15|22992.52|22872.52|22991.15|22871.15|10
1638431580000|2021-12-02 07:53:00|22991.14|22871.14|22989.4|22869.4|22991.2|22871.2|22989.19|22869.19|10
1638431590000|2021-12-02 07:53:10|22989.06|22869.06|22991.41|22871.41|22991.41|22871.41|22989.03|22869.03|10
1638431600000|2021-12-02 07:53:20|22991.61|22871.61|22996.41|22876.41|22996.41|22876.41|22991.61|22871.61|10
1638431610000|2021-12-02 07:53:30|22996.61|22876.61|22998.38|22878.38|22998.38|22878.38|22996.61|22876.61|10
1638431620000|2021-12-02 07:53:40|22998.43|22878.43|22996.73|22876.73|22998.43|22878.43|22996.2|22876.2|10
1638431630000|2021-12-02 07:53:50|22996.33|22876.33|22992.25|22872.25|22996.33|22876.33|22992.25|22872.25|10
1638431640000|2021-12-02 07:54:00|22991.29|22871.29|22986.6|22866.6|22991.29|22871.29|22986.6|22866.6|10
1638431650000|2021-12-02 07:54:10|22986.64|22866.64|22984.18|22864.18|22986.64|22866.64|22984.18|22864.18|10
1638431660000|2021-12-02 07:54:20|22983.65|22863.65|22983.75|22863.75|22983.97|22863.97|22983.26|22863.26|9
1638431670000|2021-12-02 07:54:30|22984.43|22864.43|22985.32|22865.32|22985.32|22865.32|22984.43|22864.43|9
1638431680000|2021-12-02 07:54:40|22985.12|22865.12|22984.5|22864.5|22985.33|22865.33|22984.49|22864.49|10
1638431690000|2021-12-02 07:54:50|22983.22|22863.22|22978.74|22858.74|22983.26|22863.26|22978.74|22858.74|10
1638431700000|2021-12-02 07:55:00|22979.24|22859.24|22979.67|22859.67|22979.67|22859.67|22978.79|22858.79|8
1638431710000|2021-12-02 07:55:10|22980.3|22860.3|22981.49|22861.49|22981.65|22861.65|22980.3|22860.3|10
1638431720000|2021-12-02 07:55:20|22981.52|22861.52|22985.81|22865.81|22985.81|22865.81|22981.52|22861.52|10
1638431730000|2021-12-02 07:55:30|22986.89|22866.89|22987.58|22867.58|22988.09|22868.09|22986.89|22866.89|10
1638431740000|2021-12-02 07:55:40|22987.48|22867.48|22986.2|22866.2|22987.53|22867.53|22986.2|22866.2|10
1638431750000|2021-12-02 07:55:50|22986.38|22866.38|22987.3|22867.3|22987.3|22867.3|22986.08|22866.08|9
1638431760000|2021-12-02 07:56:00|22986.61|22866.61|22983.43|22863.43|22987.03|22867.03|22983.43|22863.43|10
1638431770000|2021-12-02 07:56:10|22982.16|22862.16|22979.13|22859.13|22982.26|22862.26|22979.13|22859.13|10
1638431780000|2021-12-02 07:56:20|22979.3|22859.3|22979.2|22859.2|22980.26|22860.26|22979.2|22859.2|10
1638431790000|2021-12-02 07:56:30|22978.93|22858.93|22975.84|22855.84|22978.93|22858.93|22975.84|22855.84|9
1638431800000|2021-12-02 07:56:40|22975.43|22855.43|22974.12|22854.12|22975.43|22855.43|22974.12|22854.12|7
1638431810000|2021-12-02 07:56:50|22973.11|22853.11|22973.46|22853.46|22973.46|22853.46|22971.31|22851.31|9
1638431820000|2021-12-02 07:57:00|22972.8|22852.8|22973.23|22853.23|22973.23|22853.23|22972.56|22852.56|10
1638431830000|2021-12-02 07:57:10|22973.13|22853.13|22972.03|22852.03|22973.13|22853.13|22971.03|22851.03|9
1638431840000|2021-12-02 07:57:20|22970.38|22850.38|22970.67|22850.67|22971.62|22851.62|22969.85|22849.85|10
1638431850000|2021-12-02 07:57:30|22970.37|22850.37|22968.7|22848.7|22970.37|22850.37|22968.7|22848.7|10
1638431860000|2021-12-02 07:57:40|22969.63|22849.63|22969.33|22849.33|22969.63|22849.63|22968.18|22848.18|9
1638431870000|2021-12-02 07:57:50|22969.68|22849.68|22966.52|22846.52|22969.68|22849.68|22966.48|22846.48|9
1638431880000|2021-12-02 07:58:00|22966.77|22846.77|22963.93|22843.93|22966.77|22846.77|22963.93|22843.93|10
1638431890000|2021-12-02 07:58:10|22963.76|22843.76|22963.09|22843.09|22963.83|22843.83|22962.28|22842.28|10
1638431900000|2021-12-02 07:58:20|22963.04|22843.04|22962.39|22842.39|22963.04|22843.04|22961.99|22841.99|10
1638431910000|2021-12-02 07:58:30|22962.48|22842.48|22964.6|22844.6|22965.39|22845.39|22962.48|22842.48|10
1638431920000|2021-12-02 07:58:40|22964.26|22844.26|22970.3|22850.3|22970.3|22850.3|22964.26|22844.26|10
1638431930000|2021-12-02 07:58:50|22970.28|22850.28|22972.37|22852.37|22973.17|22853.17|22970.28|22850.28|9
1638431940000|2021-12-02 07:59:00|22972.52|22852.52|22975.82|22855.82|22975.82|22855.82|22972.52|22852.52|9
1638431950000|2021-12-02 07:59:10|22975.36|22855.36|22977.87|22857.87|22977.87|22857.87|22975.04|22855.04|10
1638431960000|2021-12-02 07:59:20|22977.86|22857.86|22974.27|22854.27|22978.09|22858.09|22974.24|22854.24|10
1638431970000|2021-12-02 07:59:30|22974.5|22854.5|22972.46|22852.46|22974.5|22854.5|22972.43|22852.43|8
1638431980000|2021-12-02 07:59:40|22972.68|22852.68|22979.96|22859.96|22980.08|22860.08|22972.68|22852.68|9
1638431990000|2021-12-02 07:59:50|22981.95|22861.95|22990.73|22870.73|22990.73|22870.73|22981.95|22861.95|10
1638432000000|2021-12-02 08:00:00|22990.8|22870.8|22991.58|22871.58|22992.17|22872.17|22990.8|22870.8|10
1638432010000|2021-12-02 08:00:10|22991.56|22871.56|22991.66|22871.66|22992.13|22872.13|22991.36|22871.36|10
1638432020000|2021-12-02 08:00:20|22991.58|22871.58|22988.46|22868.46|22991.99|22871.99|22988.44|22868.44|10
1638432030000|2021-12-02 08:00:30|22988.03|22868.03|22991.09|22871.09|22991.09|22871.09|22987.41|22867.41|10
1638432040000|2021-12-02 08:00:40|22991.72|22871.72|22994.09|22874.09|22994.09|22874.09|22991.4|22871.4|10
1638432050000|2021-12-02 08:00:50|22995.23|22875.23|22996.12|22876.12|22996.67|22876.67|22995.23|22875.23|9
1638432060000|2021-12-02 08:01:00|22997.09|22877.09|23003.35|22883.35|23003.35|22883.35|22997.02|22877.02|10
1638432070000|2021-12-02 08:01:10|23003.53|22883.53|23012.42|22892.42|23012.42|22892.42|23003.53|22883.53|10
1638432080000|2021-12-02 08:01:20|23015.8|22895.8|23020.37|22900.37|23021.85|22901.85|23015.8|22895.8|10
1638432090000|2021-12-02 08:01:30|23020.29|22900.29|23023.03|22903.03|23023.13|22903.13|23019.8|22899.8|10
1638432100000|2021-12-02 08:01:40|23023.08|22903.08|23025.98|22905.98|23025.98|22905.98|23023.08|22903.08|10
1638432110000|2021-12-02 08:01:50|23027.34|22907.34|23036.96|22916.96|23036.96|22916.96|23027.34|22907.34|10
1638432120000|2021-12-02 08:02:00|23037.16|22917.16|23038.67|22918.67|23038.67|22918.67|23037.16|22917.16|10
1638432130000|2021-12-02 08:02:10|23038.39|22918.39|23047.78|22927.78|23047.78|22927.78|23038.39|22918.39|10
1638432140000|2021-12-02 08:02:20|23049|22929|23056.97|22936.97|23056.97|22936.97|23047.95|22927.95|10
1638432150000|2021-12-02 08:02:30|23058.28|22938.28|23059.09|22939.09|23059.09|22939.09|23056.56|22936.56|10
1638432160000|2021-12-02 08:02:40|23060.43|22940.43|23057.7|22937.7|23064.12|22944.12|23057.7|22937.7|9
1638432170000|2021-12-02 08:02:50|23054.94|22934.94|23046.11|22926.11|23055.74|22935.74|23046.11|22926.11|10
1638432180000|2021-12-02 08:03:00|23045.93|22925.93|23037.31|22917.31|23045.93|22925.93|23036.38|22916.38|10
1638432190000|2021-12-02 08:03:10|23037.36|22917.36|23035.44|22915.44|23037.64|22917.64|23035.44|22915.44|10
1638432200000|2021-12-02 08:03:20|23035.79|22915.79|23037.97|22917.97|23037.97|22917.97|23035.07|22915.07|10
1638432210000|2021-12-02 08:03:30|23038.29|22918.29|23037.9|22917.9|23038.42|22918.42|23037.9|22917.9|10
1638432220000|2021-12-02 08:03:40|23038.58|22918.58|23041.64|22921.64|23042.43|22922.43|23038.47|22918.47|9
1638432230000|2021-12-02 08:03:50|23042.53|22922.53|23039.22|22919.22|23042.92|22922.92|23039.22|22919.22|10
1638432240000|2021-12-02 08:04:00|23038.77|22918.77|23040.33|22920.33|23040.33|22920.33|23038.77|22918.77|10
1638432250000|2021-12-02 08:04:10|23040.62|22920.62|23042.46|22922.46|23042.87|22922.87|23040.62|22920.62|10
1638432260000|2021-12-02 08:04:20|23043.37|22923.37|23044.15|22924.15|23044.65|22924.65|23042.39|22922.39|10
1638432270000|2021-12-02 08:04:30|23045.1|22925.1|23043.24|22923.24|23045.1|22925.1|23043.22|22923.22|10
1638432280000|2021-12-02 08:04:40|23043.18|22923.18|23040.62|22920.62|23043.24|22923.24|23040.62|22920.62|10
1638432290000|2021-12-02 08:04:50|23039.46|22919.46|23030.27|22910.27|23039.46|22919.46|23030.27|22910.27|10
1638432300000|2021-12-02 08:05:00|23030.28|22910.28|23024.53|22904.53|23030.28|22910.28|23024.53|22904.53|10
1638432310000|2021-12-02 08:05:10|23024.52|22904.52|23021.42|22901.42|23024.52|22904.52|23021.42|22901.42|10
1638432320000|2021-12-02 08:05:20|23021.92|22901.92|23018|22898|23023.41|22903.41|23017.53|22897.53|10
1638432330000|2021-12-02 08:05:30|23017.61|22897.61|23010.61|22890.61|23017.61|22897.61|23010.61|22890.61|10
1638432340000|2021-12-02 08:05:40|23009.72|22889.72|23011.09|22891.09|23011.39|22891.39|23007.33|22887.33|10
1638432350000|2021-12-02 08:05:50|23012.22|22892.22|23014.5|22894.5|23014.5|22894.5|23012.22|22892.22|10
1638432360000|2021-12-02 08:06:00|23015.18|22895.18|23017.46|22897.46|23017.46|22897.46|23015.18|22895.18|10
1638432370000|2021-12-02 08:06:10|23017.52|22897.52|23019.51|22899.51|23019.69|22899.69|23017.52|22897.52|10
1638432380000|2021-12-02 08:06:20|23018.92|22898.92|23021.05|22901.05|23021.05|22901.05|23018.67|22898.67|10
1638432390000|2021-12-02 08:06:30|23021.98|22901.98|23021.98|22901.98|23023.09|22903.09|23021.98|22901.98|9
1638432400000|2021-12-02 08:06:40|23021.64|22901.64|23021.32|22901.32|23021.8|22901.8|23019.98|22899.98|10
1638432410000|2021-12-02 08:06:50|23024.72|22904.72|23020.84|22900.84|23024.72|22904.72|23020.84|22900.84|10
1638432420000|2021-12-02 08:07:00|23020.39|22900.39|23017.38|22897.38|23020.39|22900.39|23017.38|22897.38|10
1638432430000|2021-12-02 08:07:10|23018.44|22898.44|23020.89|22900.89|23022.52|22902.52|23018.44|22898.44|10
1638432440000|2021-12-02 08:07:20|23020.8|22900.8|23022.24|22902.24|23022.24|22902.24|23020.71|22900.71|10
1638432450000|2021-12-02 08:07:30|23023.25|22903.25|23023.94|22903.94|23024.71|22904.71|23023.25|22903.25|10
1638432460000|2021-12-02 08:07:40|23023.37|22903.37|23027.05|22907.05|23027.05|22907.05|23022.95|22902.95|10
1638432470000|2021-12-02 08:07:50|23027.73|22907.73|23030.07|22910.07|23030.07|22910.07|23027.43|22907.43|10
1638432480000|2021-12-02 08:08:00|23030.48|22910.48|23029.69|22909.69|23030.48|22910.48|23029.27|22909.27|10
1638432490000|2021-12-02 08:08:10|23029.63|22909.63|23031.9|22911.9|23032.16|22912.16|23029.63|22909.63|10
1638432500000|2021-12-02 08:08:20|23031|22911|23025.93|22905.93|23031|22911|23025.93|22905.93|10
1638432510000|2021-12-02 08:08:30|23025.48|22905.48|23023.13|22903.13|23025.48|22905.48|23022.57|22902.57|10
1638432520000|2021-12-02 08:08:40|23023.18|22903.18|23021.72|22901.72|23023.85|22903.85|23021.11|22901.11|10
1638432530000|2021-12-02 08:08:50|23021.74|22901.74|23025.95|22905.95|23025.95|22905.95|23021.74|22901.74|10
1638432540000|2021-12-02 08:09:00|23026.45|22906.45|23027.08|22907.08|23027.24|22907.24|23025.99|22905.99|10
1638432550000|2021-12-02 08:09:10|23026.01|22906.01|23025.3|22905.3|23028.23|22908.23|23025.29|22905.29|10
1638432560000|2021-12-02 08:09:20|23024.17|22904.17|23023.23|22903.23|23024.17|22904.17|23022.36|22902.36|10
1638432570000|2021-12-02 08:09:30|23023.81|22903.81|23028.37|22908.37|23028.37|22908.37|23023.81|22903.81|10
1638432580000|2021-12-02 08:09:40|23028.46|22908.46|23028.29|22908.29|23028.46|22908.46|23027.8|22907.8|8
1638432590000|2021-12-02 08:09:50|23026.59|22906.59|23026.66|22906.66|23027.21|22907.21|23025.71|22905.71|10
1638432600000|2021-12-02 08:10:00|23025.88|22905.88|23020.36|22900.36|23025.88|22905.88|23020.36|22900.36|10
1638432610000|2021-12-02 08:10:10|23016.91|22896.91|23007.39|22887.39|23016.91|22896.91|23007.39|22887.39|10
1638432620000|2021-12-02 08:10:20|23007.63|22887.63|23000.36|22880.36|23007.63|22887.63|23000.36|22880.36|10
1638432630000|2021-12-02 08:10:30|22999.99|22879.99|22995.4|22875.4|22999.99|22879.99|22995.21|22875.21|10
1638432640000|2021-12-02 08:10:40|22995.49|22875.49|22995.32|22875.32|22996.59|22876.59|22995.3|22875.3|10
1638432650000|2021-12-02 08:10:50|22994.45|22874.45|22992.79|22872.79|22994.74|22874.74|22991.74|22871.74|10
1638432660000|2021-12-02 08:11:00|22993.13|22873.13|22995.93|22875.93|22995.93|22875.93|22992.33|22872.33|10
1638432670000|2021-12-02 08:11:10|22996.73|22876.73|22998.34|22878.34|22999.54|22879.54|22996.73|22876.73|10
1638432680000|2021-12-02 08:11:20|22998.76|22878.76|23000.81|22880.81|23000.81|22880.81|22997.56|22877.56|9
1638432690000|2021-12-02 08:11:30|23000.84|22880.84|23001.3|22881.3|23002|22882|23000.63|22880.63|9
1638432700000|2021-12-02 08:11:40|22999.35|22879.35|22999.24|22879.24|23000.42|22880.42|22998.58|22878.58|10
1638432710000|2021-12-02 08:11:50|22998.88|22878.88|22998.8|22878.8|22999.07|22879.07|22997.77|22877.77|10
1638432720000|2021-12-02 08:12:00|22998.95|22878.95|23002.24|22882.24|23002.24|22882.24|22998.91|22878.91|10
1638432730000|2021-12-02 08:12:10|23002.59|22882.59|23004.99|22884.99|23005.19|22885.19|23002.48|22882.48|10
1638432740000|2021-12-02 08:12:20|23005.3|22885.3|23004.11|22884.11|23005.3|22885.3|23004.01|22884.01|10
1638432750000|2021-12-02 08:12:30|23002.61|22882.61|23006.11|22886.11|23006.11|22886.11|23002.61|22882.61|9
1638432760000|2021-12-02 08:12:40|23006.79|22886.79|23009.97|22889.97|23010.17|22890.17|23006.79|22886.79|10
1638432770000|2021-12-02 08:12:50|23010.57|22890.57|23010.04|22890.04|23010.57|22890.57|23009.38|22889.38|10
1638432780000|2021-12-02 08:13:00|23010.24|22890.24|23011.07|22891.07|23012|22892|23010.24|22890.24|10
1638432790000|2021-12-02 08:13:10|23012.4|22892.4|23011.75|22891.75|23012.4|22892.4|23010.54|22890.54|10
1638432800000|2021-12-02 08:13:20|23012.64|22892.64|23013.12|22893.12|23014.88|22894.88|23011.76|22891.76|10
1638432810000|2021-12-02 08:13:30|23012.23|22892.23|23012.66|22892.66|23012.76|22892.76|23010.85|22890.85|10
1638432820000|2021-12-02 08:13:40|23012.24|22892.24|23012.34|22892.34|23013.08|22893.08|23011.76|22891.76|10
1638432830000|2021-12-02 08:13:50|23011.5|22891.5|23011.16|22891.16|23011.76|22891.76|23011.04|22891.04|10
1638432840000|2021-12-02 08:14:00|23011.4|22891.4|23015.86|22895.86|23015.86|22895.86|23011.4|22891.4|10
1638432850000|2021-12-02 08:14:10|23016.03|22896.03|23014.8|22894.8|23017.33|22897.33|23014.8|22894.8|10
1638432860000|2021-12-02 08:14:20|23013.46|22893.46|23013.16|22893.16|23013.46|22893.46|23012.74|22892.74|10
1638432870000|2021-12-02 08:14:30|23012.58|22892.58|23011.08|22891.08|23012.58|22892.58|23010.52|22890.52|9
1638432880000|2021-12-02 08:14:40|23010.52|22890.52|23013.25|22893.25|23013.25|22893.25|23010.12|22890.12|10
1638432890000|2021-12-02 08:14:50|23014.28|22894.28|23016.84|22896.84|23016.84|22896.84|23014.27|22894.27|10
1638432900000|2021-12-02 08:15:00|23017.59|22897.59|23025.19|22905.19|23025.19|22905.19|23017.59|22897.59|10
1638432910000|2021-12-02 08:15:10|23025.23|22905.23|23029.93|22909.93|23029.93|22909.93|23025.23|22905.23|10
1638432920000|2021-12-02 08:15:20|23030.28|22910.28|23029.36|22909.36|23030.3|22910.3|23029.31|22909.31|10
1638432930000|2021-12-02 08:15:30|23029.2|22909.2|23035.12|22915.12|23035.12|22915.12|23029.2|22909.2|10
1638432940000|2021-12-02 08:15:40|23035.57|22915.57|23046.15|22926.15|23046.15|22926.15|23035.57|22915.57|9
1638432950000|2021-12-02 08:15:50|23046.08|22926.08|23048.55|22928.55|23048.55|22928.55|23045.76|22925.76|9
1638432960000|2021-12-02 08:16:00|23048.06|22928.06|23047.82|22927.82|23048.26|22928.26|23047.73|22927.73|9
1638432970000|2021-12-02 08:16:10|23047.84|22927.84|23044.75|22924.75|23047.84|22927.84|23044.75|22924.75|10
1638432980000|2021-12-02 08:16:20|23045.07|22925.07|23042.04|22922.04|23045.07|22925.07|23042.04|22922.04|10
1638432990000|2021-12-02 08:16:30|23042.08|22922.08|23041.2|22921.2|23042.08|22922.08|23041.07|22921.07|10
1638433000000|2021-12-02 08:16:40|23041|22921|23040.85|22920.85|23041.25|22921.25|23039.86|22919.86|10
1638433010000|2021-12-02 08:16:50|23041.36|22921.36|23051.71|22931.71|23051.71|22931.71|23039.62|22919.62|10
1638433020000|2021-12-02 08:17:00|23051.64|22931.64|23056.73|22936.73|23056.73|22936.73|23051.64|22931.64|10
1638433030000|2021-12-02 08:17:10|23057.26|22937.26|23063.01|22943.01|23063.01|22943.01|23057.26|22937.26|10
1638433040000|2021-12-02 08:17:20|23063.26|22943.26|23064.34|22944.34|23064.52|22944.52|23063.26|22943.26|9
1638433050000|2021-12-02 08:17:30|23064.19|22944.19|23056.54|22936.54|23064.19|22944.19|23055.83|22935.83|10
1638433060000|2021-12-02 08:17:40|23057.42|22937.42|23059.61|22939.61|23061.18|22941.18|23057.42|22937.42|10
1638433070000|2021-12-02 08:17:50|23059.78|22939.78|23053.43|22933.43|23059.78|22939.78|23053.43|22933.43|10
1638433080000|2021-12-02 08:18:00|23053.25|22933.25|23054.02|22934.02|23054.02|22934.02|23052.25|22932.25|10
1638433090000|2021-12-02 08:18:10|23054.85|22934.85|23057.48|22937.48|23057.48|22937.48|23054.85|22934.85|9
1638433100000|2021-12-02 08:18:20|23058.25|22938.25|23055.84|22935.84|23058.59|22938.59|23055.84|22935.84|10
1638433110000|2021-12-02 08:18:30|23055.57|22935.57|23048.99|22928.99|23055.57|22935.57|23048.99|22928.99|10
1638433120000|2021-12-02 08:18:40|23048.51|22928.51|23050.65|22930.65|23050.65|22930.65|23048.26|22928.26|10
1638433130000|2021-12-02 08:18:50|23050.67|22930.67|23052.78|22932.78|23052.78|22932.78|23050.67|22930.67|10
1638433140000|2021-12-02 08:19:00|23052.75|22932.75|23053.22|22933.22|23053.22|22933.22|23051.7|22931.7|10
1638433150000|2021-12-02 08:19:10|23053.11|22933.11|23051.62|22931.62|23053.2|22933.2|23051.45|22931.45|10
1638433160000|2021-12-02 08:19:20|23051.91|22931.91|23051.79|22931.79|23053.23|22933.23|23051.12|22931.12|10
1638433170000|2021-12-02 08:19:30|23052.01|22932.01|23053.4|22933.4|23053.46|22933.46|23051.64|22931.64|9
1638433180000|2021-12-02 08:19:40|23054.24|22934.24|23055.92|22935.92|23056.1|22936.1|23053.55|22933.55|9
1638433190000|2021-12-02 08:19:50|23055.12|22935.12|23053.67|22933.67|23055.62|22935.62|23053.29|22933.29|10
1638433200000|2021-12-02 08:20:00|23054.11|22934.11|23052.01|22932.01|23054.15|22934.15|23052.01|22932.01|9
1638433210000|2021-12-02 08:20:10|23051.73|22931.73|23044.67|22924.67|23051.73|22931.73|23044.67|22924.67|10
1638433220000|2021-12-02 08:20:20|23044.13|22924.13|23038.78|22918.78|23044.13|22924.13|23038.75|22918.75|10
1638433230000|2021-12-02 08:20:30|23038.57|22918.57|23046.06|22926.06|23046.06|22926.06|23038.21|22918.21|10
1638433240000|2021-12-02 08:20:40|23046.94|22926.94|23050.26|22930.26|23050.26|22930.26|23046.94|22926.94|9
1638433250000|2021-12-02 08:20:50|23049.97|22929.97|23047.32|22927.32|23049.97|22929.97|23047.32|22927.32|10
1638433260000|2021-12-02 08:21:00|23046.95|22926.95|23047.24|22927.24|23048.22|22928.22|23046.95|22926.95|8
1638433270000|2021-12-02 08:21:10|23047.37|22927.37|23045.41|22925.41|23047.37|22927.37|23045.25|22925.25|10
1638433280000|2021-12-02 08:21:20|23045.54|22925.54|23045.15|22925.15|23045.54|22925.54|23044.62|22924.62|9
1638433290000|2021-12-02 08:21:30|23045.63|22925.63|23043.47|22923.47|23045.63|22925.63|23043.47|22923.47|10
1638433300000|2021-12-02 08:21:40|23043.7|22923.7|23043.97|22923.97|23045.69|22925.69|23043.56|22923.56|10
1638433310000|2021-12-02 08:21:50|23044.38|22924.38|23041.36|22921.36|23044.38|22924.38|23041.36|22921.36|10
1638433320000|2021-12-02 08:22:00|23041.71|22921.71|23042.58|22922.58|23043.25|22923.25|23041.23|22921.23|10
1638433330000|2021-12-02 08:22:10|23041.97|22921.97|23036.67|22916.67|23041.97|22921.97|23036.67|22916.67|10
1638433340000|2021-12-02 08:22:20|23035.77|22915.77|23037.01|22917.01|23037.47|22917.47|23035.73|22915.73|10
1638433350000|2021-12-02 08:22:30|23037.14|22917.14|23036.42|22916.42|23037.77|22917.77|23035.84|22915.84|10
1638433360000|2021-12-02 08:22:40|23036.2|22916.2|23033.97|22913.97|23036.2|22916.2|23033.97|22913.97|10
1638433370000|2021-12-02 08:22:50|23034.43|22914.43|23032.34|22912.34|23034.43|22914.43|23032.34|22912.34|10
1638433380000|2021-12-02 08:23:00|23032.11|22912.11|23027.51|22907.51|23032.71|22912.71|23027.51|22907.51|10
1638433390000|2021-12-02 08:23:10|23027.52|22907.52|23027.87|22907.87|23027.87|22907.87|23026.65|22906.65|10
1638433400000|2021-12-02 08:23:20|23027.9|22907.9|23020.77|22900.77|23027.9|22907.9|23020.59|22900.59|10
1638433410000|2021-12-02 08:23:30|23020.61|22900.61|23011.8|22891.8|23020.61|22900.61|23011.8|22891.8|10
1638433420000|2021-12-02 08:23:40|23011.7|22891.7|23011.01|22891.01|23011.82|22891.82|23010.1|22890.1|10
1638433430000|2021-12-02 08:23:50|23010.36|22890.36|23016.27|22896.27|23016.93|22896.93|23010.36|22890.36|9
1638433440000|2021-12-02 08:24:00|23016.4|22896.4|23018.81|22898.81|23018.81|22898.81|23016.36|22896.36|10
1638433450000|2021-12-02 08:24:10|23019.4|22899.4|23020.24|22900.24|23020.24|22900.24|23019.3|22899.3|10
1638433460000|2021-12-02 08:24:20|23020.18|22900.18|23026.12|22906.12|23026.12|22906.12|23019.8|22899.8|10
1638433470000|2021-12-02 08:24:30|23026.76|22906.76|23028.52|22908.52|23028.75|22908.75|23026.76|22906.76|9
1638433480000|2021-12-02 08:24:40|23029.02|22909.02|23034.03|22914.03|23034.03|22914.03|23029.02|22909.02|10
1638433490000|2021-12-02 08:24:50|23034.28|22914.28|23047.54|22927.54|23047.54|22927.54|23034.28|22914.28|10
1638433500000|2021-12-02 08:25:00|23047.69|22927.69|23064.81|22944.81|23064.81|22944.81|23047.69|22927.69|10
1638433510000|2021-12-02 08:25:10|23069.03|22949.03|23070.19|22950.19|23070.19|22950.19|23068.81|22948.81|10
1638433520000|2021-12-02 08:25:20|23071|22951|23076.17|22956.17|23076.24|22956.24|23070.11|22950.11|10
1638433530000|2021-12-02 08:25:30|23076.59|22956.59|23078.12|22958.12|23078.78|22958.78|23076.59|22956.59|10
1638433540000|2021-12-02 08:25:40|23080.39|22960.39|23081.63|22961.63|23083.3|22963.3|23080.39|22960.39|10
1638433550000|2021-12-02 08:25:50|23082.02|22962.02|23080.9|22960.9|23082.08|22962.08|23080.32|22960.32|10
1638433560000|2021-12-02 08:26:00|23080.88|22960.88|23076.61|22956.61|23080.93|22960.93|23076.59|22956.59|10
1638433570000|2021-12-02 08:26:10|23076.46|22956.46|23072.64|22952.64|23076.88|22956.88|23072.64|22952.64|9
1638433580000|2021-12-02 08:26:20|23071.67|22951.67|23065.48|22945.48|23071.67|22951.67|23065.48|22945.48|9
1638433590000|2021-12-02 08:26:30|23064.61|22944.61|23059.46|22939.46|23064.61|22944.61|23059.46|22939.46|10
1638433600000|2021-12-02 08:26:40|23059.57|22939.57|23057.71|22937.71|23060.81|22940.81|23057.71|22937.71|9
1638433610000|2021-12-02 08:26:50|23057.72|22937.72|23058.07|22938.07|23058.07|22938.07|23056.31|22936.31|10
1638433620000|2021-12-02 08:27:00|23058.96|22938.96|23062.59|22942.59|23062.59|22942.59|23058.96|22938.96|10
1638433630000|2021-12-02 08:27:10|23062.76|22942.76|23065.63|22945.63|23065.63|22945.63|23061.45|22941.45|10
1638433640000|2021-12-02 08:27:20|23066.39|22946.39|23070.42|22950.42|23070.76|22950.76|23066.39|22946.39|10
1638433650000|2021-12-02 08:27:30|23070.87|22950.87|23071.25|22951.25|23071.25|22951.25|23070.84|22950.84|8
1638433660000|2021-12-02 08:27:40|23071.65|22951.65|23068.67|22948.67|23071.65|22951.65|23068.67|22948.67|10
1638433670000|2021-12-02 08:27:50|23067.48|22947.48|23064.13|22944.13|23067.48|22947.48|23064.13|22944.13|10
1638433680000|2021-12-02 08:28:00|23063.37|22943.37|23063.98|22943.98|23064.12|22944.12|23062.78|22942.78|9
1638433690000|2021-12-02 08:28:10|23063.36|22943.36|23065.42|22945.42|23066.5|22946.5|23063.36|22943.36|10
1638433700000|2021-12-02 08:28:20|23065.68|22945.68|23068.01|22948.01|23068.31|22948.31|23065.68|22945.68|9
1638433710000|2021-12-02 08:28:30|23070.58|22950.58|23074.62|22954.62|23074.62|22954.62|23070.58|22950.58|10
1638433720000|2021-12-02 08:28:40|23075.02|22955.02|23084.25|22964.25|23084.74|22964.74|23075.02|22955.02|10
1638433730000|2021-12-02 08:28:50|23088.17|22968.17|23093.71|22973.71|23095.06|22975.06|23088.17|22968.17|10
1638433740000|2021-12-02 08:29:00|23094.03|22974.03|23092.84|22972.84|23094.51|22974.51|23092.84|22972.84|10
1638433750000|2021-12-02 08:29:10|23092.7|22972.7|23093.6|22973.6|23093.78|22973.78|23091.48|22971.48|10
1638433760000|2021-12-02 08:29:20|23094.01|22974.01|23097.78|22977.78|23097.78|22977.78|23094.01|22974.01|10
1638433770000|2021-12-02 08:29:30|23097.25|22977.25|23096.41|22976.41|23097.25|22977.25|23095.18|22975.18|10
1638433780000|2021-12-02 08:29:40|23096.64|22976.64|23097.73|22977.73|23097.96|22977.96|23096.64|22976.64|10
1638433790000|2021-12-02 08:29:50|23096.77|22976.77|23098.52|22978.52|23098.89|22978.89|23096.46|22976.46|9
1638433800000|2021-12-02 08:30:00|23098.22|22978.22|23098.83|22978.83|23100.4|22980.4|23098.22|22978.22|10
1638433810000|2021-12-02 08:30:10|23100.02|22980.02|23094.96|22974.96|23100.02|22980.02|23094.96|22974.96|10
1638433820000|2021-12-02 08:30:20|23094.23|22974.23|23096.47|22976.47|23096.57|22976.57|23094.23|22974.23|10
1638433830000|2021-12-02 08:30:30|23096.61|22976.61|23094.97|22974.97|23096.61|22976.61|23094.87|22974.87|10
1638433840000|2021-12-02 08:30:40|23094.86|22974.86|23092.7|22972.7|23094.86|22974.86|23092.7|22972.7|10
1638433850000|2021-12-02 08:30:50|23092.97|22972.97|23093.56|22973.56|23093.64|22973.64|23091.77|22971.77|10
1638433860000|2021-12-02 08:31:00|23094.53|22974.53|23099.92|22979.92|23100.01|22980.01|23094.53|22974.53|9
1638433870000|2021-12-02 08:31:10|23100.89|22980.89|23105.96|22985.96|23105.96|22985.96|23100.89|22980.89|10
1638433880000|2021-12-02 08:31:20|23106.78|22986.78|23111.07|22991.07|23111.07|22991.07|23106.78|22986.78|10
1638433890000|2021-12-02 08:31:30|23111.9|22991.9|23112.63|22992.63|23112.65|22992.65|23111.77|22991.77|9
1638433900000|2021-12-02 08:31:40|23113.32|22993.32|23113.45|22993.45|23113.56|22993.56|23112.65|22992.65|10
1638433910000|2021-12-02 08:31:50|23113.27|22993.27|23111.94|22991.94|23113.42|22993.42|23111.94|22991.94|9
1638433920000|2021-12-02 08:32:00|23111.93|22991.93|23109.05|22989.05|23111.93|22991.93|23107.22|22987.22|10
1638433930000|2021-12-02 08:32:10|23108.18|22988.18|23109.5|22989.5|23110.29|22990.29|23108.18|22988.18|10
1638433940000|2021-12-02 08:32:20|23108.02|22988.02|23102.51|22982.51|23108.02|22988.02|23102.51|22982.51|10
1638433950000|2021-12-02 08:32:30|23101.36|22981.36|23099.57|22979.57|23101.65|22981.65|23099.57|22979.57|10
1638433960000|2021-12-02 08:32:40|23099.79|22979.79|23093.65|22973.65|23099.79|22979.79|23093.27|22973.27|10
1638433970000|2021-12-02 08:32:50|23093.69|22973.69|23088.8|22968.8|23093.69|22973.69|23088.8|22968.8|10
1638433980000|2021-12-02 08:33:00|23089.51|22969.51|23087.59|22967.59|23089.51|22969.51|23087.59|22967.59|10
1638433990000|2021-12-02 08:33:10|23088.38|22968.38|23089.89|22969.89|23089.89|22969.89|23088.26|22968.26|10
1638434000000|2021-12-02 08:33:20|23089.67|22969.67|23089.65|22969.65|23089.88|22969.88|23089.44|22969.44|10
1638434010000|2021-12-02 08:33:30|23089.51|22969.51|23082.42|22962.42|23089.51|22969.51|23082.42|22962.42|10
1638434020000|2021-12-02 08:33:40|23082.36|22962.36|23082.27|22962.27|23083.98|22963.98|23080.52|22960.52|10
1638434030000|2021-12-02 08:33:50|23078.9|22958.9|23074.41|22954.41|23078.9|22958.9|23074.41|22954.41|10
1638434040000|2021-12-02 08:34:00|23072.76|22952.76|23068.53|22948.53|23072.76|22952.76|23068.47|22948.47|10
1638434050000|2021-12-02 08:34:10|23068.59|22948.59|23072.11|22952.11|23072.57|22952.57|23068.59|22948.59|10
1638434060000|2021-12-02 08:34:20|23071.89|22951.89|23069.58|22949.58|23071.89|22951.89|23068.46|22948.46|10
1638434070000|2021-12-02 08:34:30|23069.73|22949.73|23071.13|22951.13|23071.13|22951.13|23069.65|22949.65|9
1638434080000|2021-12-02 08:34:40|23071.21|22951.21|23071.54|22951.54|23072.31|22952.31|23071.21|22951.21|10
1638434090000|2021-12-02 08:34:50|23072.52|22952.52|23072.08|22952.08|23072.52|22952.52|23070.58|22950.58|10
1638434100000|2021-12-02 08:35:00|23071.17|22951.17|23069.93|22949.93|23071.93|22951.93|23069.9|22949.9|10
1638434110000|2021-12-02 08:35:10|23069.88|22949.88|23067.76|22947.76|23069.88|22949.88|23067.76|22947.76|10
1638434120000|2021-12-02 08:35:20|23068.1|22948.1|23067.22|22947.22|23068.1|22948.1|23066.1|22946.1|10
1638434130000|2021-12-02 08:35:30|23067.79|22947.79|23068.13|22948.13|23068.16|22948.16|23067.51|22947.51|10
1638434140000|2021-12-02 08:35:40|23068.06|22948.06|23069.1|22949.1|23069.26|22949.26|23068.06|22948.06|9
1638434150000|2021-12-02 08:35:50|23069.31|22949.31|23068.38|22948.38|23069.44|22949.44|23068.32|22948.32|10
1638434160000|2021-12-02 08:36:00|23068.36|22948.36|23072.53|22952.53|23072.53|22952.53|23068.36|22948.36|9
1638434170000|2021-12-02 08:36:10|23073.18|22953.18|23076.12|22956.12|23076.19|22956.19|23073.18|22953.18|9
1638434180000|2021-12-02 08:36:20|23075.39|22955.39|23074.28|22954.28|23076|22956|23074.07|22954.07|10
1638434190000|2021-12-02 08:36:30|23076.68|22956.68|23076.85|22956.85|23077.47|22957.47|23075.75|22955.75|10
1638434200000|2021-12-02 08:36:40|23076.63|22956.63|23074.96|22954.96|23076.63|22956.63|23074.96|22954.96|10
1638434210000|2021-12-02 08:36:50|23073.1|22953.1|23072.11|22952.11|23073.45|22953.45|23072.11|22952.11|9
1638434220000|2021-12-02 08:37:00|23071.67|22951.67|23073.43|22953.43|23073.43|22953.43|23071.19|22951.19|10
1638434230000|2021-12-02 08:37:10|23073.86|22953.86|23075.43|22955.43|23075.52|22955.52|23073.86|22953.86|10
1638434240000|2021-12-02 08:37:20|23075.01|22955.01|23076.72|22956.72|23076.72|22956.72|23075.01|22955.01|10
1638434250000|2021-12-02 08:37:30|23076.99|22956.99|23083.29|22963.29|23083.29|22963.29|23076.99|22956.99|9
1638434260000|2021-12-02 08:37:40|23083.77|22963.77|23085.62|22965.62|23085.62|22965.62|23082.97|22962.97|10
1638434270000|2021-12-02 08:37:50|23085.58|22965.58|23089.34|22969.34|23089.34|22969.34|23085.58|22965.58|9
1638434280000|2021-12-02 08:38:00|23089.66|22969.66|23089.67|22969.67|23090.37|22970.37|23089.41|22969.41|10
1638434290000|2021-12-02 08:38:10|23092.32|22972.32|23096.68|22976.68|23096.68|22976.68|23091.17|22971.17|10
1638434300000|2021-12-02 08:38:20|23097.35|22977.35|23103.68|22983.68|23103.68|22983.68|23097.35|22977.35|10
1638434310000|2021-12-02 08:38:30|23104.26|22984.26|23108.2|22988.2|23108.39|22988.39|23104.26|22984.26|10
1638434320000|2021-12-02 08:38:40|23109.41|22989.41|23110.32|22990.32|23111.44|22991.44|23109.41|22989.41|10
1638434330000|2021-12-02 08:38:50|23109.84|22989.84|23110.67|22990.67|23110.67|22990.67|23108.72|22988.72|10
1638434340000|2021-12-02 08:39:00|23110.95|22990.95|23125.45|23005.45|23125.45|23005.45|23110.95|22990.95|10
1638434350000|2021-12-02 08:39:10|23126.32|23006.32|23137.08|23017.08|23137.08|23017.08|23126.32|23006.32|10
1638434360000|2021-12-02 08:39:20|23138.75|23018.75|23142.24|23022.24|23142.24|23022.24|23138.75|23018.75|10
1638434370000|2021-12-02 08:39:30|23144.52|23024.52|23144.6|23024.6|23146.03|23026.03|23142.53|23022.53|10
1638434380000|2021-12-02 08:39:40|23145.19|23025.19|23145.13|23025.13|23147.09|23027.09|23145.13|23025.13|10
1638434390000|2021-12-02 08:39:50|23144.11|23024.11|23145.92|23025.92|23145.92|23025.92|23141.55|23021.55|10
1638434400000|2021-12-02 08:40:00|23144.59|23024.59|23147.33|23027.33|23149.08|23029.08|23144.59|23024.59|10
1638434410000|2021-12-02 08:40:10|23146.22|23026.22|23144.67|23024.67|23148.49|23028.49|23143.84|23023.84|10
1638434420000|2021-12-02 08:40:20|23146.64|23026.64|23149.34|23029.34|23149.92|23029.92|23146.47|23026.47|10
1638434430000|2021-12-02 08:40:30|23148.67|23028.67|23146.33|23026.33|23150.11|23030.11|23145.78|23025.78|10
1638434440000|2021-12-02 08:40:40|23145.96|23025.96|23142.47|23022.47|23145.96|23025.96|23142.46|23022.46|10
1638434450000|2021-12-02 08:40:50|23142.28|23022.28|23135.44|23015.44|23142.28|23022.28|23134.28|23014.28|10
1638434460000|2021-12-02 08:41:00|23134.86|23014.86|23131.65|23011.65|23135.21|23015.21|23131.57|23011.57|10
1638434470000|2021-12-02 08:41:10|23131.45|23011.45|23127.77|23007.77|23131.45|23011.45|23126.52|23006.52|9
1638434480000|2021-12-02 08:41:20|23128.94|23008.94|23134.74|23014.74|23134.74|23014.74|23128.94|23008.94|10
1638434490000|2021-12-02 08:41:30|23135.74|23015.74|23139.18|23019.18|23139.51|23019.51|23135.74|23015.74|10
1638434500000|2021-12-02 08:41:40|23138.68|23018.68|23137.03|23017.03|23138.68|23018.68|23136.69|23016.69|10
1638434510000|2021-12-02 08:41:50|23137.81|23017.81|23140.64|23020.64|23141|23021|23137.81|23017.81|10
1638434520000|2021-12-02 08:42:00|23140.62|23020.62|23140.81|23020.81|23141.07|23021.07|23139.83|23019.83|10
1638434530000|2021-12-02 08:42:10|23140.72|23020.72|23131.96|23011.96|23140.72|23020.72|23131.96|23011.96|10
1638434540000|2021-12-02 08:42:20|23131.24|23011.24|23124.7|23004.7|23131.24|23011.24|23124.7|23004.7|10
1638434550000|2021-12-02 08:42:30|23123.1|23003.1|23117.14|22997.14|23123.1|23003.1|23117.13|22997.13|10
1638434560000|2021-12-02 08:42:40|23116.66|22996.66|23116.08|22996.08|23117.61|22997.61|23115.4|22995.4|10
1638434570000|2021-12-02 08:42:50|23115.65|22995.65|23112.93|22992.93|23115.78|22995.78|23112.93|22992.93|10
1638434580000|2021-12-02 08:43:00|23111.01|22991.01|23112.22|22992.22|23112.62|22992.62|23111.01|22991.01|9
1638434590000|2021-12-02 08:43:10|23112.16|22992.16|23109.68|22989.68|23112.16|22992.16|23108.65|22988.65|10
1638434600000|2021-12-02 08:43:20|23110.12|22990.12|23105.72|22985.72|23110.12|22990.12|23105.72|22985.72|10
1638434610000|2021-12-02 08:43:30|23105.73|22985.73|23100.57|22980.57|23106.41|22986.41|23099.61|22979.61|10
1638434620000|2021-12-02 08:43:40|23099.89|22979.89|23094.44|22974.44|23099.89|22979.89|23094.1|22974.1|10
1638434630000|2021-12-02 08:43:50|23094.6|22974.6|23093.68|22973.68|23094.6|22974.6|23092.69|22972.69|10
1638434640000|2021-12-02 08:44:00|23092.86|22972.86|23093.77|22973.77|23094.17|22974.17|23092.02|22972.02|10
1638434650000|2021-12-02 08:44:10|23095.48|22975.48|23103.54|22983.54|23103.54|22983.54|23095.48|22975.48|10
1638434660000|2021-12-02 08:44:20|23102.47|22982.47|23109.11|22989.11|23109.64|22989.64|23102.47|22982.47|10
1638434670000|2021-12-02 08:44:30|23110.08|22990.08|23112.65|22992.65|23113.12|22993.12|23110.08|22990.08|10
1638434680000|2021-12-02 08:44:40|23112.55|22992.55|23111.76|22991.76|23112.55|22992.55|23111.74|22991.74|10
1638434690000|2021-12-02 08:44:50|23112.15|22992.15|23109.48|22989.48|23112.15|22992.15|23109.48|22989.48|10
1638434700000|2021-12-02 08:45:00|23108.34|22988.34|23107.37|22987.37|23109.09|22989.09|23107.37|22987.37|10
1638434710000|2021-12-02 08:45:10|23107.34|22987.34|23102.22|22982.22|23107.34|22987.34|23102.22|22982.22|10
1638434720000|2021-12-02 08:45:20|23101.99|22981.99|23095.08|22975.08|23102.05|22982.05|23095.08|22975.08|10
1638434730000|2021-12-02 08:45:30|23095.34|22975.34|23094.1|22974.1|23096.41|22976.41|23092.89|22972.89|10
1638434740000|2021-12-02 08:45:40|23094.6|22974.6|23092.24|22972.24|23094.6|22974.6|23091.41|22971.41|10
1638434750000|2021-12-02 08:45:50|23092.73|22972.73|23093.11|22973.11|23095.02|22975.02|23092.61|22972.61|10
1638434760000|2021-12-02 08:46:00|23092.13|22972.13|23095.94|22975.94|23096.61|22976.61|23092.13|22972.13|10
1638434770000|2021-12-02 08:46:10|23095.78|22975.78|23096.84|22976.84|23096.84|22976.84|23093.25|22973.25|10
1638434780000|2021-12-02 08:46:20|23096.8|22976.8|23098.13|22978.13|23098.63|22978.63|23096.8|22976.8|10
1638434790000|2021-12-02 08:46:30|23098.12|22978.12|23099.58|22979.58|23100.35|22980.35|23097.53|22977.53|10
1638434800000|2021-12-02 08:46:40|23101.21|22981.21|23100.7|22980.7|23101.73|22981.73|23099.1|22979.1|10
1638434810000|2021-12-02 08:46:50|23099.84|22979.84|23095.43|22975.43|23100|22980|23094.95|22974.95|10
1638434820000|2021-12-02 08:47:00|23096.89|22976.89|23100.97|22980.97|23100.97|22980.97|23096.89|22976.89|9
1638434830000|2021-12-02 08:47:10|23101.1|22981.1|23104.77|22984.77|23105.11|22985.11|23101|22981|10
1638434840000|2021-12-02 08:47:20|23104.87|22984.87|23106.65|22986.65|23106.65|22986.65|23104.87|22984.87|9
1638434850000|2021-12-02 08:47:30|23106.71|22986.71|23107.98|22987.98|23109.73|22989.73|23105.78|22985.78|10
1638434860000|2021-12-02 08:47:40|23108.35|22988.35|23107.67|22987.67|23108.96|22988.96|23107.67|22987.67|10
1638434870000|2021-12-02 08:47:50|23107.45|22987.45|23112.49|22992.49|23112.49|22992.49|23107.45|22987.45|10
1638434880000|2021-12-02 08:48:00|23111.61|22991.61|23112.37|22992.37|23112.37|22992.37|23110.95|22990.95|10
1638434890000|2021-12-02 08:48:10|23112.24|22992.24|23110.44|22990.44|23114.08|22994.08|23110.18|22990.18|10
1638434900000|2021-12-02 08:48:20|23110.27|22990.27|23104.27|22984.27|23110.27|22990.27|23104.27|22984.27|10
1638434910000|2021-12-02 08:48:30|23104.21|22984.21|23104.23|22984.23|23104.49|22984.49|23103.3|22983.3|9
1638434920000|2021-12-02 08:48:40|23104.19|22984.19|23105.28|22985.28|23105.28|22985.28|23104.17|22984.17|10
1638434930000|2021-12-02 08:48:50|23105.54|22985.54|23112.83|22992.83|23112.83|22992.83|23104.92|22984.92|10
1638434940000|2021-12-02 08:49:00|23113.78|22993.78|23116.12|22996.12|23117.04|22997.04|23113.53|22993.53|10
1638434950000|2021-12-02 08:49:10|23117.15|22997.15|23118.36|22998.36|23118.36|22998.36|23116.29|22996.29|10
1638434960000|2021-12-02 08:49:20|23118.58|22998.58|23121.96|23001.96|23121.96|23001.96|23118.22|22998.22|10
1638434970000|2021-12-02 08:49:30|23121.93|23001.93|23127.7|23007.7|23127.7|23007.7|23121.5|23001.5|10
1638434980000|2021-12-02 08:49:40|23127.62|23007.62|23130.96|23010.96|23132.86|23012.86|23127.09|23007.09|10
1638434990000|2021-12-02 08:49:50|23131.32|23011.32|23126.24|23006.24|23131.32|23011.32|23126.24|23006.24|10
1638435000000|2021-12-02 08:50:00|23127.26|23007.26|23122.51|23002.51|23127.26|23007.26|23122.51|23002.51|10
1638435010000|2021-12-02 08:50:10|23123.15|23003.15|23121.12|23001.12|23123.36|23003.36|23120.74|23000.74|10
1638435020000|2021-12-02 08:50:20|23120.93|23000.93|23121.33|23001.33|23121.38|23001.38|23119.34|22999.34|10
1638435030000|2021-12-02 08:50:30|23121.37|23001.37|23118|22998|23121.87|23001.87|23117.47|22997.47|10
1638435040000|2021-12-02 08:50:40|23116.71|22996.71|23118.27|22998.27|23119.17|22999.17|23116.71|22996.71|9
1638435050000|2021-12-02 08:50:50|23118.72|22998.72|23116.16|22996.16|23118.72|22998.72|23116.16|22996.16|10
1638435060000|2021-12-02 08:51:00|23115.65|22995.65|23115.75|22995.75|23117.73|22997.73|23114.48|22994.48|9
1638435070000|2021-12-02 08:51:10|23115.17|22995.17|23108.98|22988.98|23115.17|22995.17|23108.98|22988.98|10
1638435080000|2021-12-02 08:51:20|23109.3|22989.3|23110.83|22990.83|23111.18|22991.18|23109.24|22989.24|9
1638435090000|2021-12-02 08:51:30|23111.17|22991.17|23115.06|22995.06|23116.9|22996.9|23110.58|22990.58|10
1638435100000|2021-12-02 08:51:40|23116.09|22996.09|23114.6|22994.6|23116.09|22996.09|23113.87|22993.87|10
1638435110000|2021-12-02 08:51:50|23115.24|22995.24|23119.61|22999.61|23119.61|22999.61|23115.24|22995.24|10
1638435120000|2021-12-02 08:52:00|23119.18|22999.18|23118.84|22998.84|23119.77|22999.77|23118.59|22998.59|10
1638435130000|2021-12-02 08:52:10|23118.83|22998.83|23115.28|22995.28|23118.83|22998.83|23115.28|22995.28|10
1638435140000|2021-12-02 08:52:20|23115.27|22995.27|23123.9|23003.9|23125.33|23005.33|23115.27|22995.27|10
1638435150000|2021-12-02 08:52:30|23123.93|23003.93|23124.12|23004.12|23125.36|23005.36|23122.79|23002.79|10
1638435160000|2021-12-02 08:52:40|23123.71|23003.71|23122.45|23002.45|23123.71|23003.71|23122.32|23002.32|10
1638435170000|2021-12-02 08:52:50|23122.53|23002.53|23121.35|23001.35|23122.53|23002.53|23119.98|22999.98|10
1638435180000|2021-12-02 08:53:00|23121.7|23001.7|23119.98|22999.98|23122.05|23002.05|23119.04|22999.04|10
1638435190000|2021-12-02 08:53:10|23119.86|22999.86|23120.19|23000.19|23122.03|23002.03|23119.58|22999.58|9
1638435200000|2021-12-02 08:53:20|23119.77|22999.77|23119.14|22999.14|23119.96|22999.96|23118.68|22998.68|10
1638435210000|2021-12-02 08:53:30|23120.61|23000.61|23119.67|22999.67|23122.68|23002.68|23119.57|22999.57|10
1638435220000|2021-12-02 08:53:40|23120.35|23000.35|23119.84|22999.84|23120.99|23000.99|23119.64|22999.64|9
1638435230000|2021-12-02 08:53:50|23120.33|23000.33|23119.64|22999.64|23121.01|23001.01|23118.22|22998.22|10
1638435240000|2021-12-02 08:54:00|23119.26|22999.26|23115.05|22995.05|23119.26|22999.26|23115.05|22995.05|10
1638435250000|2021-12-02 08:54:10|23115.32|22995.32|23115.3|22995.3|23115.74|22995.74|23114.62|22994.62|9
1638435260000|2021-12-02 08:54:20|23114.5|22994.5|23111.18|22991.18|23114.5|22994.5|23111.18|22991.18|9
1638435270000|2021-12-02 08:54:30|23112.02|22992.02|23104.67|22984.67|23112.02|22992.02|23104.67|22984.67|10
1638435280000|2021-12-02 08:54:40|23104.6|22984.6|23106.05|22986.05|23108.22|22988.22|23104.6|22984.6|10
1638435290000|2021-12-02 08:54:50|23106.46|22986.46|23107.65|22987.65|23108.45|22988.45|23106.46|22986.46|9
1638435300000|2021-12-02 08:55:00|23107.69|22987.69|23109.77|22989.77|23109.77|22989.77|23107.23|22987.23|10
1638435310000|2021-12-02 08:55:10|23110.17|22990.17|23109.4|22989.4|23112.04|22992.04|23109.4|22989.4|10
1638435320000|2021-12-02 08:55:20|23108.77|22988.77|23108.65|22988.65|23108.77|22988.77|23107.71|22987.71|10
1638435330000|2021-12-02 08:55:30|23107.87|22987.87|23108.49|22988.49|23108.86|22988.86|23106.03|22986.03|10
1638435340000|2021-12-02 08:55:40|23105.69|22985.69|23103.76|22983.76|23105.69|22985.69|23103.76|22983.76|10
1638435350000|2021-12-02 08:55:50|23103.52|22983.52|23103.55|22983.55|23104.48|22984.48|23103|22983|10
1638435360000|2021-12-02 08:56:00|23104.32|22984.32|23105.4|22985.4|23106.18|22986.18|23103.91|22983.91|10
1638435370000|2021-12-02 08:56:10|23106.5|22986.5|23107.07|22987.07|23107.23|22987.23|23105.74|22985.74|10
1638435380000|2021-12-02 08:56:20|23107.14|22987.14|23106.66|22986.66|23107.43|22987.43|23105.88|22985.88|8
1638435390000|2021-12-02 08:56:30|23107.22|22987.22|23105.75|22985.75|23107.22|22987.22|23104.33|22984.33|10
1638435400000|2021-12-02 08:56:40|23104.97|22984.97|23103.94|22983.94|23104.97|22984.97|23102.65|22982.65|10
1638435410000|2021-12-02 08:56:50|23102.3|22982.3|23105.27|22985.27|23105.27|22985.27|23102.03|22982.03|10
1638435420000|2021-12-02 08:57:00|23108.17|22988.17|23106.48|22986.48|23109|22989|23105.69|22985.69|10
1638435430000|2021-12-02 08:57:10|23106.99|22986.99|23107.78|22987.78|23109.69|22989.69|23106.99|22986.99|9
1638435440000|2021-12-02 08:57:20|23108.62|22988.62|23106.97|22986.97|23108.86|22988.86|23106.97|22986.97|10
1638435450000|2021-12-02 08:57:30|23107.83|22987.83|23106.46|22986.46|23107.83|22987.83|23106.34|22986.34|10
1638435460000|2021-12-02 08:57:40|23106.05|22986.05|23107.99|22987.99|23107.99|22987.99|23104.88|22984.88|10
1638435470000|2021-12-02 08:57:50|23107.77|22987.77|23103.62|22983.62|23107.77|22987.77|23103.62|22983.62|10
1638435480000|2021-12-02 08:58:00|23104.33|22984.33|23106.74|22986.74|23107.13|22987.13|23104.31|22984.31|10
1638435490000|2021-12-02 08:58:10|23107.17|22987.17|23107.65|22987.65|23107.89|22987.89|23106.24|22986.24|10
1638435500000|2021-12-02 08:58:20|23107.46|22987.46|23107.62|22987.62|23109.25|22989.25|23107.21|22987.21|10
1638435510000|2021-12-02 08:58:30|23108.23|22988.23|23106.46|22986.46|23109.74|22989.74|23105.96|22985.96|9
1638435520000|2021-12-02 08:58:40|23107.25|22987.25|23113.99|22993.99|23113.99|22993.99|23107.13|22987.13|9
1638435530000|2021-12-02 08:58:50|23114.56|22994.56|23119.27|22999.27|23120.63|23000.63|23114.56|22994.56|10
1638435540000|2021-12-02 08:59:00|23119.04|22999.04|23115.92|22995.92|23119.56|22999.56|23115.87|22995.87|8
1638435550000|2021-12-02 08:59:10|23114.39|22994.39|23111.28|22991.28|23116.06|22996.06|23111.28|22991.28|10
1638435560000|2021-12-02 08:59:20|23111.38|22991.38|23110.05|22990.05|23111.38|22991.38|23109.19|22989.19|9
1638435570000|2021-12-02 08:59:30|23110.12|22990.12|23109.16|22989.16|23110.12|22990.12|23108.56|22988.56|10
1638435580000|2021-12-02 08:59:40|23109.49|22989.49|23107.71|22987.71|23110.25|22990.25|23107.71|22987.71|10
1638435590000|2021-12-02 08:59:50|23106.94|22986.94|23103.61|22983.61|23107.06|22987.06|23103.61|22983.61|10
1638435600000|2021-12-02 09:00:00|23103.99|22983.99|23102|22982|23104.26|22984.26|23100.82|22980.82|10
1638435610000|2021-12-02 09:00:10|23102.21|22982.21|23104.37|22984.37|23104.81|22984.81|23102.21|22982.21|10
1638435620000|2021-12-02 09:00:20|23103.56|22983.56|23101.6|22981.6|23103.7|22983.7|23101.14|22981.14|9
1638435630000|2021-12-02 09:00:30|23100.85|22980.85|23100.47|22980.47|23101.44|22981.44|23098.51|22978.51|10
1638435640000|2021-12-02 09:00:40|23100.62|22980.62|23099.56|22979.56|23100.75|22980.75|23099.56|22979.56|10
1638435650000|2021-12-02 09:00:50|23099.63|22979.63|23100.98|22980.98|23101.27|22981.27|23099.56|22979.56|9
1638435660000|2021-12-02 09:01:00|23100.96|22980.96|23098.38|22978.38|23100.96|22980.96|23098.38|22978.38|10
1638435670000|2021-12-02 09:01:10|23099.1|22979.1|23100.64|22980.64|23101.94|22981.94|23097.78|22977.78|10
1638435680000|2021-12-02 09:01:20|23101.44|22981.44|23103.17|22983.17|23103.17|22983.17|23101.19|22981.19|10
1638435690000|2021-12-02 09:01:30|23103.82|22983.82|23103.2|22983.2|23104.63|22984.63|23101.95|22981.95|10
1638435700000|2021-12-02 09:01:40|23101.83|22981.83|23101.11|22981.11|23102.61|22982.61|23101.11|22981.11|9
1638435710000|2021-12-02 09:01:50|23100.37|22980.37|23099.72|22979.72|23100.56|22980.56|23098.91|22978.91|10
1638435720000|2021-12-02 09:02:00|23099.71|22979.71|23100.39|22980.39|23100.91|22980.91|23099.65|22979.65|9
1638435730000|2021-12-02 09:02:10|23099.95|22979.95|23100.18|22980.18|23101.14|22981.14|23099.77|22979.77|9
1638435740000|2021-12-02 09:02:20|23099.99|22979.99|23098.78|22978.78|23100.39|22980.39|23098.78|22978.78|8
1638435750000|2021-12-02 09:02:30|23100.05|22980.05|23099.33|22979.33|23100.05|22980.05|23098.83|22978.83|8
1638435760000|2021-12-02 09:02:40|23100.99|22980.99|23101.5|22981.5|23101.94|22981.94|23100.56|22980.56|10
1638435770000|2021-12-02 09:02:50|23101.29|22981.29|23098.05|22978.05|23101.56|22981.56|23098.05|22978.05|10
1638435780000|2021-12-02 09:03:00|23097.53|22977.53|23100.03|22980.03|23100.03|22980.03|23097.17|22977.17|9
1638435790000|2021-12-02 09:03:10|23100.33|22980.33|23101.9|22981.9|23101.9|22981.9|23100.33|22980.33|10
1638435800000|2021-12-02 09:03:20|23101.89|22981.89|23100.27|22980.27|23102.19|22982.19|23100.27|22980.27|10
1638435810000|2021-12-02 09:03:30|23100.44|22980.44|23100.61|22980.61|23100.81|22980.81|23099.75|22979.75|10
1638435820000|2021-12-02 09:03:40|23100.39|22980.39|23101.6|22981.6|23101.6|22981.6|23100.08|22980.08|10
1638435830000|2021-12-02 09:03:50|23101.34|22981.34|23101.33|22981.33|23101.72|22981.72|23100.55|22980.55|9
1638435840000|2021-12-02 09:04:00|23102.19|22982.19|23103.18|22983.18|23103.36|22983.36|23101.42|22981.42|10
1638435850000|2021-12-02 09:04:10|23102.06|22982.06|23102.48|22982.48|23102.54|22982.54|23101.73|22981.73|10
1638435860000|2021-12-02 09:04:20|23102.53|22982.53|23102.81|22982.81|23103.85|22983.85|23102.37|22982.37|10
1638435870000|2021-12-02 09:04:30|23102.69|22982.69|23104.39|22984.39|23104.39|22984.39|23102.46|22982.46|9
1638435880000|2021-12-02 09:04:40|23103.94|22983.94|23104.77|22984.77|23104.99|22984.99|23103.92|22983.92|10
1638435890000|2021-12-02 09:04:50|23104.56|22984.56|23108.24|22988.24|23108.24|22988.24|23104.56|22984.56|9
1638435900000|2021-12-02 09:05:00|23107.74|22987.74|23108.51|22988.51|23109.35|22989.35|23107.74|22987.74|10
1638435910000|2021-12-02 09:05:10|23109.03|22989.03|23106.74|22986.74|23109.04|22989.04|23106.68|22986.68|10
1638435920000|2021-12-02 09:05:20|23106.83|22986.83|23105.12|22985.12|23106.83|22986.83|23105.12|22985.12|10
1638435930000|2021-12-02 09:05:30|23105.07|22985.07|23105.66|22985.66|23105.81|22985.81|23104.58|22984.58|10
1638435940000|2021-12-02 09:05:40|23106.04|22986.04|23106.52|22986.52|23106.52|22986.52|23105.27|22985.27|10
1638435950000|2021-12-02 09:05:50|23107.46|22987.46|23107.65|22987.65|23108.24|22988.24|23106.73|22986.73|10
1638435960000|2021-12-02 09:06:00|23107.68|22987.68|23107.34|22987.34|23108.27|22988.27|23107.19|22987.19|9
1638435970000|2021-12-02 09:06:10|23107.45|22987.45|23108.59|22988.59|23108.88|22988.88|23107.42|22987.42|9
1638435980000|2021-12-02 09:06:20|23108.57|22988.57|23115.75|22995.75|23115.75|22995.75|23108.57|22988.57|10
1638435990000|2021-12-02 09:06:30|23115.12|22995.12|23114.98|22994.98|23115.12|22995.12|23113.93|22993.93|9
1638436000000|2021-12-02 09:06:40|23114.5|22994.5|23115.08|22995.08|23116.09|22996.09|23114.5|22994.5|8
1638436010000|2021-12-02 09:06:50|23116.03|22996.03|23116.6|22996.6|23116.7|22996.7|23116.03|22996.03|8
1638436020000|2021-12-02 09:07:00|23116.88|22996.88|23114.95|22994.95|23116.88|22996.88|23114.64|22994.64|10
1638436030000|2021-12-02 09:07:10|23114.96|22994.96|23116.85|22996.85|23116.85|22996.85|23113.77|22993.77|10
1638436040000|2021-12-02 09:07:20|23116.28|22996.28|23117.78|22997.78|23117.78|22997.78|23115.78|22995.78|10
1638436050000|2021-12-02 09:07:30|23117.31|22997.31|23117.02|22997.02|23117.87|22997.87|23116.44|22996.44|10
1638436060000|2021-12-02 09:07:40|23116.91|22996.91|23116.74|22996.74|23117.41|22997.41|23116.31|22996.31|10
1638436070000|2021-12-02 09:07:50|23116.53|22996.53|23114.02|22994.02|23116.53|22996.53|23113.25|22993.25|10
1638436080000|2021-12-02 09:08:00|23113.79|22993.79|23114.9|22994.9|23115.11|22995.11|23113.76|22993.76|8
1638436090000|2021-12-02 09:08:10|23114.85|22994.85|23114.83|22994.83|23115.28|22995.28|23114.79|22994.79|10
1638436100000|2021-12-02 09:08:20|23114.58|22994.58|23111.62|22991.62|23114.58|22994.58|23111.33|22991.33|10
1638436110000|2021-12-02 09:08:30|23111.45|22991.45|23113.71|22993.71|23113.71|22993.71|23111.16|22991.16|10
1638436120000|2021-12-02 09:08:40|23112.85|22992.85|23116.36|22996.36|23116.65|22996.65|23112.85|22992.85|10
1638436130000|2021-12-02 09:08:50|23117.1|22997.1|23116.04|22996.04|23117.61|22997.61|23115.28|22995.28|10
1638436140000|2021-12-02 09:09:00|23116.05|22996.05|23114.52|22994.52|23116.05|22996.05|23114.15|22994.15|10
1638436150000|2021-12-02 09:09:10|23115.5|22995.5|23114.51|22994.51|23117|22997|23114.47|22994.47|10
1638436160000|2021-12-02 09:09:20|23114.44|22994.44|23113.29|22993.29|23114.44|22994.44|23113.03|22993.03|10
1638436170000|2021-12-02 09:09:30|23112.06|22992.06|23113.44|22993.44|23113.44|22993.44|23112.06|22992.06|10
1638436180000|2021-12-02 09:09:40|23112.88|22992.88|23117.29|22997.29|23117.48|22997.48|23112.88|22992.88|10
1638436190000|2021-12-02 09:09:50|23117.44|22997.44|23119.43|22999.43|23119.43|22999.43|23117.09|22997.09|10
1638436200000|2021-12-02 09:10:00|23120.55|23000.55|23123.86|23003.86|23123.86|23003.86|23120.55|23000.55|10
1638436210000|2021-12-02 09:10:10|23123.59|23003.59|23124.22|23004.22|23124.27|23004.27|23122.9|23002.9|10
1638436220000|2021-12-02 09:10:20|23122.79|23002.79|23122.25|23002.25|23122.83|23002.83|23121.34|23001.34|10
1638436230000|2021-12-02 09:10:30|23122.44|23002.44|23127.08|23007.08|23127.08|23007.08|23121.65|23001.65|9
1638436240000|2021-12-02 09:10:40|23127.19|23007.19|23124.78|23004.78|23127.19|23007.19|23124.3|23004.3|10
1638436250000|2021-12-02 09:10:50|23125.88|23005.88|23132.35|23012.35|23132.37|23012.37|23125.88|23005.88|10
1638436260000|2021-12-02 09:11:00|23132.71|23012.71|23136.1|23016.1|23136.74|23016.74|23132.71|23012.71|10
1638436270000|2021-12-02 09:11:10|23134.84|23014.84|23134.67|23014.67|23136.22|23016.22|23134.67|23014.67|9
1638436280000|2021-12-02 09:11:20|23133.91|23013.91|23136.24|23016.24|23136.36|23016.36|23133.91|23013.91|8
1638436290000|2021-12-02 09:11:30|23137.48|23017.48|23133.51|23013.51|23137.48|23017.48|23133.51|23013.51|10
1638436300000|2021-12-02 09:11:40|23133.75|23013.75|23137.38|23017.38|23137.41|23017.41|23133.75|23013.75|10
1638436310000|2021-12-02 09:11:50|23137.46|23017.46|23140.28|23020.28|23140.28|23020.28|23137.46|23017.46|10
1638436320000|2021-12-02 09:12:00|23140.26|23020.26|23140.87|23020.87|23141.89|23021.89|23139.91|23019.91|9
1638436330000|2021-12-02 09:12:10|23141.23|23021.23|23141.39|23021.39|23141.99|23021.99|23139.9|23019.9|10
1638436340000|2021-12-02 09:12:20|23141.5|23021.5|23141.15|23021.15|23142.53|23022.53|23141.15|23021.15|9
1638436350000|2021-12-02 09:12:30|23141.52|23021.52|23142.81|23022.81|23143.05|23023.05|23140.95|23020.95|10
1638436360000|2021-12-02 09:12:40|23142.62|23022.62|23145.89|23025.89|23145.89|23025.89|23142.2|23022.2|10
1638436370000|2021-12-02 09:12:50|23147.74|23027.74|23146.31|23026.31|23148.1|23028.1|23146.31|23026.31|9
1638436380000|2021-12-02 09:13:00|23146.09|23026.09|23154.63|23034.63|23154.63|23034.63|23146.09|23026.09|10
1638436390000|2021-12-02 09:13:10|23154.6|23034.6|23156.66|23036.66|23156.66|23036.66|23154.6|23034.6|10
1638436400000|2021-12-02 09:13:20|23157.41|23037.41|23159.27|23039.27|23159.27|23039.27|23157.41|23037.41|8
1638436410000|2021-12-02 09:13:30|23159.63|23039.63|23158.17|23038.17|23159.65|23039.65|23157.9|23037.9|10
1638436420000|2021-12-02 09:13:40|23158.09|23038.09|23161.41|23041.41|23161.6|23041.6|23158.09|23038.09|9
1638436430000|2021-12-02 09:13:50|23162.52|23042.52|23167.3|23047.3|23167.3|23047.3|23161.97|23041.97|10
1638436440000|2021-12-02 09:14:00|23167.69|23047.69|23167.95|23047.95|23169.09|23049.09|23167.29|23047.29|10
1638436450000|2021-12-02 09:14:10|23168.16|23048.16|23169.78|23049.78|23169.81|23049.81|23166.89|23046.89|10
1638436460000|2021-12-02 09:14:20|23169.94|23049.94|23168.95|23048.95|23171.62|23051.62|23168.81|23048.81|10
1638436470000|2021-12-02 09:14:30|23168.9|23048.9|23169.08|23049.08|23169.56|23049.56|23168.36|23048.36|10
1638436480000|2021-12-02 09:14:40|23169.28|23049.28|23171.74|23051.74|23171.74|23051.74|23168.7|23048.7|10
1638436490000|2021-12-02 09:14:50|23171.2|23051.2|23171.35|23051.35|23172.26|23052.26|23171.08|23051.08|9
1638436500000|2021-12-02 09:15:00|23170.71|23050.71|23168.78|23048.78|23170.97|23050.97|23167.78|23047.78|10
1638436510000|2021-12-02 09:15:10|23169.46|23049.46|23165.87|23045.87|23169.46|23049.46|23165.87|23045.87|10
1638436520000|2021-12-02 09:15:20|23165.94|23045.94|23163.65|23043.65|23166.74|23046.74|23163.65|23043.65|10
1638436530000|2021-12-02 09:15:30|23162.93|23042.93|23154.14|23034.14|23162.95|23042.95|23154.14|23034.14|10
1638436540000|2021-12-02 09:15:40|23152.44|23032.44|23149.04|23029.04|23152.44|23032.44|23149.04|23029.04|9
1638436550000|2021-12-02 09:15:50|23148.97|23028.97|23146.8|23026.8|23148.97|23028.97|23146.18|23026.18|9
1638436560000|2021-12-02 09:16:00|23147.48|23027.48|23147.17|23027.17|23147.69|23027.69|23146.58|23026.58|10
1638436570000|2021-12-02 09:16:10|23147.2|23027.2|23147.38|23027.38|23148.02|23028.02|23146.96|23026.96|9
1638436580000|2021-12-02 09:16:20|23147.65|23027.65|23147.51|23027.51|23148.07|23028.07|23147.06|23027.06|10
1638436590000|2021-12-02 09:16:30|23147.32|23027.32|23144.44|23024.44|23147.32|23027.32|23144.44|23024.44|8
1638436600000|2021-12-02 09:16:40|23145.26|23025.26|23144.29|23024.29|23145.8|23025.8|23144.12|23024.12|9
1638436610000|2021-12-02 09:16:50|23144.23|23024.23|23144.49|23024.49|23144.65|23024.65|23143.5|23023.5|10
1638436620000|2021-12-02 09:17:00|23145.54|23025.54|23145.78|23025.78|23145.87|23025.87|23144.07|23024.07|10
1638436630000|2021-12-02 09:17:10|23144.61|23024.61|23139.63|23019.63|23144.61|23024.61|23139.63|23019.63|10
1638436640000|2021-12-02 09:17:20|23140.26|23020.26|23141.06|23021.06|23143.07|23023.07|23140.16|23020.16|10
1638436650000|2021-12-02 09:17:30|23140.87|23020.87|23137.5|23017.5|23140.87|23020.87|23137.21|23017.21|10
1638436660000|2021-12-02 09:17:40|23137.38|23017.38|23131.77|23011.77|23138.05|23018.05|23131.77|23011.77|10
1638436670000|2021-12-02 09:17:50|23131.74|23011.74|23126.5|23006.5|23131.74|23011.74|23126.5|23006.5|10
1638436680000|2021-12-02 09:18:00|23126.01|23006.01|23125.72|23005.72|23126.01|23006.01|23125.55|23005.55|10
1638436690000|2021-12-02 09:18:10|23125.59|23005.59|23126.18|23006.18|23126.18|23006.18|23124.71|23004.71|10
1638436700000|2021-12-02 09:18:20|23126.22|23006.22|23125.17|23005.17|23127.54|23007.54|23125.17|23005.17|10
1638436710000|2021-12-02 09:18:30|23125.07|23005.07|23125.89|23005.89|23125.92|23005.92|23125.07|23005.07|9
1638436720000|2021-12-02 09:18:40|23126.26|23006.26|23129.29|23009.29|23129.29|23009.29|23126.26|23006.26|9
1638436730000|2021-12-02 09:18:50|23129.33|23009.33|23130.25|23010.25|23130.25|23010.25|23128.18|23008.18|9
1638436740000|2021-12-02 09:19:00|23129.82|23009.82|23133.12|23013.12|23133.12|23013.12|23129.82|23009.82|10
1638436750000|2021-12-02 09:19:10|23133.67|23013.67|23135.1|23015.1|23135.89|23015.89|23133.67|23013.67|10
1638436760000|2021-12-02 09:19:20|23135.17|23015.17|23136.24|23016.24|23136.77|23016.77|23135.17|23015.17|9
1638436770000|2021-12-02 09:19:30|23136.43|23016.43|23138.9|23018.9|23138.9|23018.9|23134.88|23014.88|10
1638436780000|2021-12-02 09:19:40|23138.38|23018.38|23140.73|23020.73|23140.79|23020.79|23138.38|23018.38|10
1638436790000|2021-12-02 09:19:50|23140.79|23020.79|23139.33|23019.33|23140.83|23020.83|23139.05|23019.05|9
1638436800000|2021-12-02 09:20:00|23139.09|23019.09|23140.23|23020.23|23140.64|23020.64|23138.23|23018.23|10
1638436810000|2021-12-02 09:20:10|23138.94|23018.94|23135.5|23015.5|23139.11|23019.11|23135.5|23015.5|10
1638436820000|2021-12-02 09:20:20|23134.55|23014.55|23133.33|23013.33|23134.71|23014.71|23133.3|23013.3|9
1638436830000|2021-12-02 09:20:30|23133.14|23013.14|23130.59|23010.59|23133.14|23013.14|23130.59|23010.59|9
1638436840000|2021-12-02 09:20:40|23130.88|23010.88|23131.33|23011.33|23131.33|23011.33|23129.5|23009.5|7
1638436850000|2021-12-02 09:20:50|23131.35|23011.35|23128.41|23008.41|23131.35|23011.35|23128.37|23008.37|8
1638436860000|2021-12-02 09:21:00|23128.04|23008.04|23127.05|23007.05|23128.04|23008.04|23126.67|23006.67|9
1638436870000|2021-12-02 09:21:10|23126.99|23006.99|23125.88|23005.88|23126.99|23006.99|23125.88|23005.88|10
1638436880000|2021-12-02 09:21:20|23126.05|23006.05|23123.93|23003.93|23126.49|23006.49|23123.82|23003.82|10
1638436890000|2021-12-02 09:21:30|23123.23|23003.23|23119.43|22999.43|23123.4|23003.4|23119.43|22999.43|10
1638436900000|2021-12-02 09:21:40|23119.32|22999.32|23115.89|22995.89|23119.32|22999.32|23115.72|22995.72|9
1638436910000|2021-12-02 09:21:50|23115.62|22995.62|23116.66|22996.66|23116.74|22996.74|23115.62|22995.62|9
1638436920000|2021-12-02 09:22:00|23117.05|22997.05|23114.63|22994.63|23117.08|22997.08|23114.63|22994.63|9
1638436930000|2021-12-02 09:22:10|23114.57|22994.57|23114.1|22994.1|23115.79|22995.79|23114.1|22994.1|10
1638436940000|2021-12-02 09:22:20|23114.03|22994.03|23116.54|22996.54|23117.13|22997.13|23114.03|22994.03|9
1638436950000|2021-12-02 09:22:30|23116.6|22996.6|23116.61|22996.61|23118.46|22998.46|23116.49|22996.49|10
1638436960000|2021-12-02 09:22:40|23117.64|22997.64|23116.53|22996.53|23117.64|22997.64|23116.3|22996.3|8
1638436970000|2021-12-02 09:22:50|23116.49|22996.49|23114.19|22994.19|23116.54|22996.54|23114.06|22994.06|9
1638436980000|2021-12-02 09:23:00|23114.09|22994.09|23112.38|22992.38|23114.09|22994.09|23111.71|22991.71|10
1638436990000|2021-12-02 09:23:10|23112.27|22992.27|23112.45|22992.45|23112.45|22992.45|23112.27|22992.27|2
1638437000000|2021-12-02 09:23:20|23111.01|22991.01|23111.13|22991.13|23111.87|22991.87|23110.38|22990.38|9
1638437010000|2021-12-02 09:23:30|23110.51|22990.51|23112.75|22992.75|23112.75|22992.75|23110.3|22990.3|10
1638437020000|2021-12-02 09:23:40|23112.81|22992.81|23109.75|22989.75|23112.81|22992.81|23109.38|22989.38|10
1638437030000|2021-12-02 09:23:50|23110.15|22990.15|23109.57|22989.57|23110.48|22990.48|23108.87|22988.87|10
1638437040000|2021-12-02 09:24:00|23109.44|22989.44|23109.55|22989.55|23110.41|22990.41|23109.09|22989.09|10
1638437050000|2021-12-02 09:24:10|23109.6|22989.6|23111.58|22991.58|23111.58|22991.58|23109.6|22989.6|10
1638437060000|2021-12-02 09:24:20|23111.57|22991.57|23110.79|22990.79|23111.83|22991.83|23110.79|22990.79|10
1638437070000|2021-12-02 09:24:30|23110.35|22990.35|23114.85|22994.85|23115.11|22995.11|23110.35|22990.35|10
1638437080000|2021-12-02 09:24:40|23115.37|22995.37|23115.08|22995.08|23116.21|22996.21|23114.73|22994.73|9
1638437090000|2021-12-02 09:24:50|23115.86|22995.86|23110.92|22990.92|23115.86|22995.86|23110.14|22990.14|9
1638437100000|2021-12-02 09:25:00|23110.87|22990.87|23112.24|22992.24|23112.6|22992.6|23110.77|22990.77|9
1638437110000|2021-12-02 09:25:10|23112.64|22992.64|23114.81|22994.81|23115.05|22995.05|23112.64|22992.64|9
1638437120000|2021-12-02 09:25:20|23115.25|22995.25|23116.02|22996.02|23116.28|22996.28|23115.05|22995.05|10
1638437130000|2021-12-02 09:25:30|23116|22996|23115.86|22995.86|23116.77|22996.77|23115.1|22995.1|10
1638437140000|2021-12-02 09:25:40|23116.52|22996.52|23118.41|22998.41|23118.46|22998.46|23116.4|22996.4|10
1638437150000|2021-12-02 09:25:50|23118.04|22998.04|23117.34|22997.34|23118.15|22998.15|23117.32|22997.32|9
1638437160000|2021-12-02 09:26:00|23117.16|22997.16|23119.06|22999.06|23119.25|22999.25|23117.16|22997.16|9
1638437170000|2021-12-02 09:26:10|23118.78|22998.78|23117.1|22997.1|23118.78|22998.78|23117.1|22997.1|9
1638437180000|2021-12-02 09:26:20|23116.82|22996.82|23115.82|22995.82|23116.82|22996.82|23115.73|22995.73|9
1638437190000|2021-12-02 09:26:30|23116.05|22996.05|23112.54|22992.54|23116.49|22996.49|23112.54|22992.54|10
1638437200000|2021-12-02 09:26:40|23111.14|22991.14|23106.24|22986.24|23111.14|22991.14|23106.03|22986.03|10
1638437210000|2021-12-02 09:26:50|23105.02|22985.02|23093.62|22973.62|23105.07|22985.07|23093.62|22973.62|10
1638437220000|2021-12-02 09:27:00|23091.53|22971.53|23090.42|22970.42|23091.61|22971.61|23090.29|22970.29|9
1638437230000|2021-12-02 09:27:10|23089.81|22969.81|23082.45|22962.45|23089.81|22969.81|23082.45|22962.45|10
1638437240000|2021-12-02 09:27:20|23083.02|22963.02|23083.73|22963.73|23084.62|22964.62|23082.31|22962.31|10
1638437250000|2021-12-02 09:27:30|23083.94|22963.94|23084.42|22964.42|23084.7|22964.7|23083.36|22963.36|10
1638437260000|2021-12-02 09:27:40|23084.91|22964.91|23086.22|22966.22|23086.33|22966.33|23084.87|22964.87|10
1638437270000|2021-12-02 09:27:50|23086.4|22966.4|23084.93|22964.93|23086.89|22966.89|23084.93|22964.93|8
1638437280000|2021-12-02 09:28:00|23084.91|22964.91|23082.35|22962.35|23085.79|22965.79|23082.35|22962.35|9
1638437290000|2021-12-02 09:28:10|23082.7|22962.7|23080.86|22960.86|23083.21|22963.21|23080.86|22960.86|10
1638437300000|2021-12-02 09:28:20|23081.54|22961.54|23080.14|22960.14|23081.54|22961.54|23079.99|22959.99|9
1638437310000|2021-12-02 09:28:30|23080.13|22960.13|23076|22956|23080.14|22960.14|23076|22956|10
1638437320000|2021-12-02 09:28:40|23075.61|22955.61|23073.9|22953.9|23076.59|22956.59|23073.9|22953.9|10
1638437330000|2021-12-02 09:28:50|23073.22|22953.22|23068.39|22948.39|23073.22|22953.22|23068.39|22948.39|10
1638437340000|2021-12-02 09:29:00|23068.18|22948.18|23056.96|22936.96|23068.18|22948.18|23056.96|22936.96|10
1638437350000|2021-12-02 09:29:10|23056.78|22936.78|23054.62|22934.62|23056.78|22936.78|23054.43|22934.43|10
1638437360000|2021-12-02 09:29:20|23055.52|22935.52|23050.71|22930.71|23055.52|22935.52|23050.71|22930.71|10
1638437370000|2021-12-02 09:29:30|23050.82|22930.82|23048.65|22928.65|23051.43|22931.43|23048.65|22928.65|10
1638437380000|2021-12-02 09:29:40|23047.81|22927.81|23045.95|22925.95|23047.81|22927.81|23044.48|22924.48|10
1638437390000|2021-12-02 09:29:50|23045.58|22925.58|23045.07|22925.07|23046.48|22926.48|23044.78|22924.78|10
1638437400000|2021-12-02 09:30:00|23044.85|22924.85|23046.35|22926.35|23046.35|22926.35|23044.85|22924.85|9
1638437410000|2021-12-02 09:30:10|23047.29|22927.29|23042.7|22922.7|23047.33|22927.33|23042.54|22922.54|10
1638437420000|2021-12-02 09:30:20|23041.94|22921.94|23038.51|22918.51|23043.55|22923.55|23037.69|22917.69|10
1638437430000|2021-12-02 09:30:30|23036.73|22916.73|23029.53|22909.53|23036.73|22916.73|23029.53|22909.53|8
1638437440000|2021-12-02 09:30:40|23030.41|22910.41|23029.52|22909.52|23030.76|22910.76|23029.52|22909.52|9
1638437450000|2021-12-02 09:30:50|23029.02|22909.02|23027.04|22907.04|23029.02|22909.02|23025.32|22905.32|10
1638437460000|2021-12-02 09:31:00|23027.05|22907.05|23028.42|22908.42|23028.42|22908.42|23025.95|22905.95|10
1638437470000|2021-12-02 09:31:10|23028.39|22908.39|23036.91|22916.91|23036.91|22916.91|23028.39|22908.39|10
1638437480000|2021-12-02 09:31:20|23036.56|22916.56|23041.88|22921.88|23041.88|22921.88|23036.56|22916.56|9
1638437490000|2021-12-02 09:31:30|23042.18|22922.18|23045.43|22925.43|23045.43|22925.43|23041.34|22921.34|10
1638437500000|2021-12-02 09:31:40|23045.87|22925.87|23044.35|22924.35|23045.87|22925.87|23044.12|22924.12|10
1638437510000|2021-12-02 09:31:50|23044.12|22924.12|23039.99|22919.99|23044.32|22924.32|23039.33|22919.33|10
1638437520000|2021-12-02 09:32:00|23040.08|22920.08|23040.68|22920.68|23041.44|22921.44|23040.01|22920.01|10
1638437530000|2021-12-02 09:32:10|23040.78|22920.78|23042.71|22922.71|23042.71|22922.71|23040.78|22920.78|10
1638437540000|2021-12-02 09:32:20|23042.83|22922.83|23045.26|22925.26|23045.26|22925.26|23042.83|22922.83|10
1638437550000|2021-12-02 09:32:30|23045.31|22925.31|23043.28|22923.28|23045.31|22925.31|23043.11|22923.11|9
1638437560000|2021-12-02 09:32:40|23042.47|22922.47|23036.59|22916.59|23042.47|22922.47|23036.59|22916.59|10
1638437570000|2021-12-02 09:32:50|23035.19|22915.19|23028.26|22908.26|23035.19|22915.19|23028.26|22908.26|10
1638437580000|2021-12-02 09:33:00|23028.22|22908.22|23027.68|22907.68|23029.12|22909.12|23027.68|22907.68|10
1638437590000|2021-12-02 09:33:10|23027.31|22907.31|23023.76|22903.76|23027.31|22907.31|23023.76|22903.76|10
1638437600000|2021-12-02 09:33:20|23023.45|22903.45|23024.47|22904.47|23024.98|22904.98|23023.45|22903.45|9
1638437610000|2021-12-02 09:33:30|23024.07|22904.07|23013.6|22893.6|23024.61|22904.61|23013.6|22893.6|10
1638437620000|2021-12-02 09:33:40|23012.01|22892.01|23006.81|22886.81|23012.01|22892.01|23006.81|22886.81|10
1638437630000|2021-12-02 09:33:50|23006.97|22886.97|23007.93|22887.93|23008.17|22888.17|23006.84|22886.84|9
1638437640000|2021-12-02 09:34:00|23007.65|22887.65|23008.23|22888.23|23008.8|22888.8|23007.65|22887.65|10
1638437650000|2021-12-02 09:34:10|23009.27|22889.27|23011.96|22891.96|23012.13|22892.13|23009.27|22889.27|10
1638437660000|2021-12-02 09:34:20|23012.92|22892.92|23014.83|22894.83|23016.41|22896.41|23012.81|22892.81|10
1638437670000|2021-12-02 09:34:30|23014.4|22894.4|23012.79|22892.79|23014.4|22894.4|23012.79|22892.79|10
1638437680000|2021-12-02 09:34:40|23012.36|22892.36|23008.79|22888.79|23012.7|22892.7|23008.79|22888.79|10
1638437690000|2021-12-02 09:34:50|23009.14|22889.14|23008.27|22888.27|23009.16|22889.16|23007.87|22887.87|10
1638437700000|2021-12-02 09:35:00|23008.25|22888.25|23004.92|22884.92|23009.52|22889.52|23004.92|22884.92|10
1638437710000|2021-12-02 09:35:10|23005.36|22885.36|23004.19|22884.19|23006.5|22886.5|23004.19|22884.19|10
1638437720000|2021-12-02 09:35:20|23003.17|22883.17|23000.72|22880.72|23003.17|22883.17|23000.72|22880.72|10
1638437730000|2021-12-02 09:35:30|23000.32|22880.32|23001.69|22881.69|23002.59|22882.59|22998.21|22878.21|10
1638437740000|2021-12-02 09:35:40|23002.17|22882.17|23006.04|22886.04|23006.04|22886.04|23002.17|22882.17|9
1638437750000|2021-12-02 09:35:50|23006.05|22886.05|23010.19|22890.19|23010.19|22890.19|23006.05|22886.05|10
1638437760000|2021-12-02 09:36:00|23009.82|22889.82|23010.11|22890.11|23010.27|22890.27|23009.04|22889.04|10
1638437770000|2021-12-02 09:36:10|23009.14|22889.14|23005.02|22885.02|23009.14|22889.14|23004.78|22884.78|10
1638437780000|2021-12-02 09:36:20|23004.91|22884.91|23005.41|22885.41|23006.17|22886.17|23004.69|22884.69|10
1638437790000|2021-12-02 09:36:30|23005.56|22885.56|23009.46|22889.46|23009.46|22889.46|23005.56|22885.56|10
1638437800000|2021-12-02 09:36:40|23007.63|22887.63|23006|22886|23007.63|22887.63|23005.9|22885.9|9
1638437810000|2021-12-02 09:36:50|23006.11|22886.11|23005.34|22885.34|23006.13|22886.13|23004.81|22884.81|9
1638437820000|2021-12-02 09:37:00|23006.47|22886.47|23010.26|22890.26|23010.26|22890.26|23006.47|22886.47|10
1638437830000|2021-12-02 09:37:10|23010.59|22890.59|23010.01|22890.01|23010.59|22890.59|23009.19|22889.19|10
1638437840000|2021-12-02 09:37:20|23010.12|22890.12|23011.32|22891.32|23011.47|22891.47|23010.12|22890.12|8
1638437850000|2021-12-02 09:37:30|23011.05|22891.05|23017.65|22897.65|23017.65|22897.65|23011.05|22891.05|10
1638437860000|2021-12-02 09:37:40|23016.5|22896.5|23016.06|22896.06|23017.54|22897.54|23016.06|22896.06|10
1638437870000|2021-12-02 09:37:50|23016.51|22896.51|23019.92|22899.92|23020.11|22900.11|23016.51|22896.51|10
1638437880000|2021-12-02 09:38:00|23020.55|22900.55|23022.39|22902.39|23023.39|22903.39|23020.4|22900.4|10
1638437890000|2021-12-02 09:38:10|23022.17|22902.17|23025.47|22905.47|23025.47|22905.47|23022.17|22902.17|10
1638437900000|2021-12-02 09:38:20|23025.98|22905.98|23031.88|22911.88|23031.92|22911.92|23025.98|22905.98|10
1638437910000|2021-12-02 09:38:30|23032.25|22912.25|23032.3|22912.3|23034.37|22914.37|23032.25|22912.25|10
1638437920000|2021-12-02 09:38:40|23031.74|22911.74|23031.65|22911.65|23032.26|22912.26|23030.9|22910.9|10
1638437930000|2021-12-02 09:38:50|23031.46|22911.46|23031.9|22911.9|23032.58|22912.58|23031.27|22911.27|10
1638437940000|2021-12-02 09:39:00|23032.44|22912.44|23032.24|22912.24|23033.65|22913.65|23031.65|22911.65|10
1638437950000|2021-12-02 09:39:10|23032.45|22912.45|23032.41|22912.41|23033.22|22913.22|23032.19|22912.19|9
1638437960000|2021-12-02 09:39:20|23032.12|22912.12|23027.99|22907.99|23032.12|22912.12|23027.99|22907.99|10
1638437970000|2021-12-02 09:39:30|23027.76|22907.76|23027.08|22907.08|23027.86|22907.86|23026.26|22906.26|10
1638437980000|2021-12-02 09:39:40|23027.76|22907.76|23026.26|22906.26|23028.19|22908.19|23026.26|22906.26|9
1638437990000|2021-12-02 09:39:50|23026.8|22906.8|23021.88|22901.88|23026.8|22906.8|23021.88|22901.88|10
1638438000000|2021-12-02 09:40:00|23021.39|22901.39|23010.94|22890.94|23021.39|22901.39|23010.63|22890.63|10
1638438010000|2021-12-02 09:40:10|23010.53|22890.53|23004.13|22884.13|23010.84|22890.84|23004.13|22884.13|10
1638438020000|2021-12-02 09:40:20|23003.26|22883.26|22992.53|22872.53|23003.26|22883.26|22992.53|22872.53|10
1638438030000|2021-12-02 09:40:30|22992.48|22872.48|22995.42|22875.42|22995.42|22875.42|22991.83|22871.83|10
1638438040000|2021-12-02 09:40:40|22996.38|22876.38|22996.5|22876.5|22997.19|22877.19|22996.17|22876.17|10
1638438050000|2021-12-02 09:40:50|22995.81|22875.81|22998.48|22878.48|22998.48|22878.48|22995.58|22875.58|10
1638438060000|2021-12-02 09:41:00|22997.85|22877.85|22997.07|22877.07|22998.77|22878.77|22996.41|22876.41|9
1638438070000|2021-12-02 09:41:10|22996.84|22876.84|22997.63|22877.63|22997.63|22877.63|22995.87|22875.87|10
1638438080000|2021-12-02 09:41:20|22998.18|22878.18|23002.06|22882.06|23002.06|22882.06|22998.18|22878.18|10
1638438090000|2021-12-02 09:41:30|23002.16|22882.16|23001.31|22881.31|23002.59|22882.59|23001.31|22881.31|10
1638438100000|2021-12-02 09:41:40|23001.02|22881.02|22998.97|22878.97|23001.75|22881.75|22998.85|22878.85|10
1638438110000|2021-12-02 09:41:50|22998.2|22878.2|22992.27|22872.27|22998.2|22878.2|22992.27|22872.27|9
1638438120000|2021-12-02 09:42:00|22992.01|22872.01|22991.68|22871.68|22993.76|22873.76|22991.41|22871.41|10
1638438130000|2021-12-02 09:42:10|22993.23|22873.23|22991.74|22871.74|22993.23|22873.23|22991.71|22871.71|10
1638438140000|2021-12-02 09:42:20|22990.29|22870.29|22991.57|22871.57|22991.57|22871.57|22990.29|22870.29|10
1638438150000|2021-12-02 09:42:30|22992.21|22872.21|22989.47|22869.47|22992.92|22872.92|22989.47|22869.47|9
1638438160000|2021-12-02 09:42:40|22991.87|22871.87|22995.11|22875.11|22996.16|22876.16|22991.87|22871.87|10
1638438170000|2021-12-02 09:42:50|22995.28|22875.28|22996.14|22876.14|22997.38|22877.38|22995.28|22875.28|10
1638438180000|2021-12-02 09:43:00|22996.63|22876.63|22997.08|22877.08|22997.31|22877.31|22994.59|22874.59|10
1638438190000|2021-12-02 09:43:10|22996.55|22876.55|23000.13|22880.13|23000.13|22880.13|22995.77|22875.77|10
1638438200000|2021-12-02 09:43:20|23000.99|22880.99|23006.38|22886.38|23006.38|22886.38|23000.99|22880.99|10
1638438210000|2021-12-02 09:43:30|23006.48|22886.48|23021.21|22901.21|23021.21|22901.21|23005.9|22885.9|10
1638438220000|2021-12-02 09:43:40|23021.97|22901.97|23024.02|22904.02|23024.83|22904.83|23021.61|22901.61|10
1638438230000|2021-12-02 09:43:50|23026.13|22906.13|23026.99|22906.99|23026.99|22906.99|23024|22904|10
1638438240000|2021-12-02 09:44:00|23026.88|22906.88|23029.42|22909.42|23029.64|22909.64|23025.24|22905.24|8
1638438250000|2021-12-02 09:44:10|23029.45|22909.45|23034.41|22914.41|23034.41|22914.41|23029.45|22909.45|10
1638438260000|2021-12-02 09:44:20|23034.67|22914.67|23038.93|22918.93|23039.96|22919.96|23034.67|22914.67|10
1638438270000|2021-12-02 09:44:30|23039.63|22919.63|23042.36|22922.36|23042.36|22922.36|23039.21|22919.21|10
1638438280000|2021-12-02 09:44:40|23042.58|22922.58|23045.19|22925.19|23045.29|22925.29|23042.58|22922.58|10
1638438290000|2021-12-02 09:44:50|23044.67|22924.67|23052.62|22932.62|23052.62|22932.62|23044.67|22924.67|10
1638438300000|2021-12-02 09:45:00|23054.5|22934.5|23055.64|22935.64|23056.25|22936.25|23054.5|22934.5|10
1638438310000|2021-12-02 09:45:10|23055.99|22935.99|23057.52|22937.52|23059.37|22939.37|23055.99|22935.99|10
1638438320000|2021-12-02 09:45:20|23057.1|22937.1|23053.98|22933.98|23057.1|22937.1|23053.98|22933.98|10
1638438330000|2021-12-02 09:45:30|23053.5|22933.5|23053.99|22933.99|23053.99|22933.99|23052.58|22932.58|10
1638438340000|2021-12-02 09:45:40|23053.34|22933.34|23063.48|22943.48|23063.48|22943.48|23052.46|22932.46|10
1638438350000|2021-12-02 09:45:50|23063.91|22943.91|23073.17|22953.17|23073.17|22953.17|23062.32|22942.32|10
1638438360000|2021-12-02 09:46:00|23073.46|22953.46|23073.34|22953.34|23073.48|22953.48|23071.1|22951.1|10
1638438370000|2021-12-02 09:46:10|23071.84|22951.84|23095.36|22975.36|23095.36|22975.36|23071.44|22951.44|10
1638438380000|2021-12-02 09:46:20|23096.64|22976.64|23101.16|22981.16|23101.79|22981.79|23096.64|22976.64|10
1638438390000|2021-12-02 09:46:30|23100.92|22980.92|23106.25|22986.25|23106.25|22986.25|23100.92|22980.92|10
1638438400000|2021-12-02 09:46:40|23108.62|22988.62|23106.08|22986.08|23108.91|22988.91|23106.08|22986.08|9
1638438410000|2021-12-02 09:46:50|23105.57|22985.57|23100.2|22980.2|23105.57|22985.57|23099.99|22979.99|9
1638438420000|2021-12-02 09:47:00|23100.07|22980.07|23093.17|22973.17|23100.07|22980.07|23093.17|22973.17|10
1638438430000|2021-12-02 09:47:10|23092.91|22972.91|23081.51|22961.51|23092.91|22972.91|23081.51|22961.51|10
1638438440000|2021-12-02 09:47:20|23079.79|22959.79|23079.99|22959.99|23079.99|22959.99|23077.84|22957.84|10
1638438450000|2021-12-02 09:47:30|23079.98|22959.98|23084.72|22964.72|23084.72|22964.72|23079.98|22959.98|10
1638438460000|2021-12-02 09:47:40|23085.45|22965.45|23080.45|22960.45|23085.45|22965.45|23080.45|22960.45|10
1638438470000|2021-12-02 09:47:50|23081.2|22961.2|23077.3|22957.3|23081.2|22961.2|23077.05|22957.05|10
1638438480000|2021-12-02 09:48:00|23077.16|22957.16|23076.16|22956.16|23077.16|22957.16|23075.69|22955.69|10
1638438490000|2021-12-02 09:48:10|23077.34|22957.34|23076.64|22956.64|23078.1|22958.1|23076.61|22956.61|10
1638438500000|2021-12-02 09:48:20|23076.89|22956.89|23077.06|22957.06|23077.34|22957.34|23075.5|22955.5|10
1638438510000|2021-12-02 09:48:30|23076.8|22956.8|23074.16|22954.16|23076.8|22956.8|23072.97|22952.97|10
1638438520000|2021-12-02 09:48:40|23074.47|22954.47|23072.4|22952.4|23074.8|22954.8|23072.12|22952.12|9
1638438530000|2021-12-02 09:48:50|23072.45|22952.45|23073.21|22953.21|23073.21|22953.21|23071.83|22951.83|9
1638438540000|2021-12-02 09:49:00|23073.95|22953.95|23071.72|22951.72|23073.95|22953.95|23071.72|22951.72|9
1638438550000|2021-12-02 09:49:10|23071.96|22951.96|23068.12|22948.12|23072.16|22952.16|23068.12|22948.12|9
1638438560000|2021-12-02 09:49:20|23067.55|22947.55|23067.1|22947.1|23067.55|22947.55|23067|22947|10
1638438570000|2021-12-02 09:49:30|23066.34|22946.34|23065.6|22945.6|23066.67|22946.67|23065.42|22945.42|9
1638438580000|2021-12-02 09:49:40|23065.89|22945.89|23063.84|22943.84|23066.1|22946.1|23063.84|22943.84|10
1638438590000|2021-12-02 09:49:50|23063.85|22943.85|23067.7|22947.7|23068.01|22948.01|23063.68|22943.68|10
1638438600000|2021-12-02 09:50:00|23065.37|22945.37|23060.76|22940.76|23065.37|22945.37|23059.14|22939.14|10
1638438610000|2021-12-02 09:50:10|23061.79|22941.79|23057.77|22937.77|23061.79|22941.79|23057.77|22937.77|9
1638438620000|2021-12-02 09:50:20|23057.73|22937.73|23053.51|22933.51|23057.73|22937.73|23052.64|22932.64|10
1638438630000|2021-12-02 09:50:30|23053.54|22933.54|23047.67|22927.67|23053.54|22933.54|23047.67|22927.67|10
1638438640000|2021-12-02 09:50:40|23047.5|22927.5|23038.51|22918.51|23047.5|22927.5|23038.51|22918.51|10
1638438650000|2021-12-02 09:50:50|23037.92|22917.92|23042.2|22922.2|23042.78|22922.78|23037.92|22917.92|10
1638438660000|2021-12-02 09:51:00|23041.92|22921.92|23044.97|22924.97|23044.97|22924.97|23041.28|22921.28|10
1638438670000|2021-12-02 09:51:10|23045.14|22925.14|23046.13|22926.13|23046.13|22926.13|23044.77|22924.77|10
1638438680000|2021-12-02 09:51:20|23046.77|22926.77|23049.08|22929.08|23049.39|22929.39|23046.68|22926.68|10
1638438690000|2021-12-02 09:51:30|23048.76|22928.76|23047.94|22927.94|23048.9|22928.9|23047.05|22927.05|10
1638438700000|2021-12-02 09:51:40|23047.81|22927.81|23046.03|22926.03|23048.42|22928.42|23045.12|22925.12|10
1638438710000|2021-12-02 09:51:50|23045.34|22925.34|23043.44|22923.44|23045.34|22925.34|23042.88|22922.88|10
1638438720000|2021-12-02 09:52:00|23042.1|22922.1|23033.62|22913.62|23042.1|22922.1|23033.62|22913.62|10
1638438730000|2021-12-02 09:52:10|23031.71|22911.71|23032.33|22912.33|23032.95|22912.95|23031.51|22911.51|10
1638438740000|2021-12-02 09:52:20|23031.56|22911.56|23029.8|22909.8|23031.56|22911.56|23029.55|22909.55|10
1638438750000|2021-12-02 09:52:30|23029.73|22909.73|23030.81|22910.81|23030.81|22910.81|23028.25|22908.25|9
1638438760000|2021-12-02 09:52:40|23031.15|22911.15|23034.73|22914.73|23034.73|22914.73|23031.15|22911.15|10
1638438770000|2021-12-02 09:52:50|23037.01|22917.01|23041.07|22921.07|23041.07|22921.07|23037.01|22917.01|9
1638438780000|2021-12-02 09:53:00|23041.14|22921.14|23045.63|22925.63|23046.69|22926.69|23041.14|22921.14|10
1638438790000|2021-12-02 09:53:10|23045.78|22925.78|23047.88|22927.88|23048.56|22928.56|23045.78|22925.78|10
1638438800000|2021-12-02 09:53:20|23047.85|22927.85|23047.86|22927.86|23047.86|22927.86|23046.91|22926.91|10
1638438810000|2021-12-02 09:53:30|23047.72|22927.72|23047.07|22927.07|23048.03|22928.03|23046.98|22926.98|9
1638438820000|2021-12-02 09:53:40|23045.85|22925.85|23045.6|22925.6|23047.1|22927.1|23045.6|22925.6|10
1638438830000|2021-12-02 09:53:50|23045.09|22925.09|23044.46|22924.46|23045.84|22925.84|23044.01|22924.01|10
1638438840000|2021-12-02 09:54:00|23046.17|22926.17|23049.52|22929.52|23049.52|22929.52|23046.17|22926.17|10
1638438850000|2021-12-02 09:54:10|23049.68|22929.68|23048.28|22928.28|23049.68|22929.68|23047.61|22927.61|10
1638438860000|2021-12-02 09:54:20|23048.71|22928.71|23044.93|22924.93|23048.71|22928.71|23044.93|22924.93|10
1638438870000|2021-12-02 09:54:30|23044.51|22924.51|23045.39|22925.39|23045.4|22925.4|23044.31|22924.31|9
1638438880000|2021-12-02 09:54:40|23045.41|22925.41|23046.18|22926.18|23046.59|22926.59|23044.01|22924.01|10
1638438890000|2021-12-02 09:54:50|23046.47|22926.47|23047.93|22927.93|23047.93|22927.93|23046.25|22926.25|10
1638438900000|2021-12-02 09:55:00|23048.25|22928.25|23050.7|22930.7|23050.75|22930.75|23048.25|22928.25|10
1638438910000|2021-12-02 09:55:10|23050.98|22930.98|23060.86|22940.86|23060.86|22940.86|23050.98|22930.98|10
1638438920000|2021-12-02 09:55:20|23061.35|22941.35|23063.75|22943.75|23064.59|22944.59|23061.35|22941.35|10
1638438930000|2021-12-02 09:55:30|23063.8|22943.8|23070.9|22950.9|23070.9|22950.9|23063.14|22943.14|10
1638438940000|2021-12-02 09:55:40|23072.23|22952.23|23075.47|22955.47|23075.67|22955.67|23072.23|22952.23|9
1638438950000|2021-12-02 09:55:50|23075.57|22955.57|23075.43|22955.43|23075.57|22955.57|23075.2|22955.2|9
1638438960000|2021-12-02 09:56:00|23076.19|22956.19|23075.19|22955.19|23077.03|22957.03|23075.19|22955.19|10
1638438970000|2021-12-02 09:56:10|23074.89|22954.89|23072.26|22952.26|23074.89|22954.89|23071.77|22951.77|9
1638438980000|2021-12-02 09:56:20|23072.04|22952.04|23070.08|22950.08|23072.04|22952.04|23070|22950|10
1638438990000|2021-12-02 09:56:30|23069.88|22949.88|23069.16|22949.16|23070.74|22950.74|23068.46|22948.46|10
1638439000000|2021-12-02 09:56:40|23067.8|22947.8|23066.63|22946.63|23068.18|22948.18|23066.55|22946.55|10
1638439010000|2021-12-02 09:56:50|23066.3|22946.3|23065.69|22945.69|23066.61|22946.61|23065.09|22945.09|9
1638439020000|2021-12-02 09:57:00|23064.83|22944.83|23063.98|22943.98|23064.86|22944.86|23063.58|22943.58|10
1638439030000|2021-12-02 09:57:10|23063.84|22943.84|23065.44|22945.44|23065.44|22945.44|23063.6|22943.6|10
1638439040000|2021-12-02 09:57:20|23066.12|22946.12|23069.68|22949.68|23069.68|22949.68|23066.12|22946.12|9
1638439050000|2021-12-02 09:57:30|23069.9|22949.9|23070.7|22950.7|23070.7|22950.7|23069.29|22949.29|10
1638439060000|2021-12-02 09:57:40|23070.21|22950.21|23070.71|22950.71|23070.95|22950.95|23070.21|22950.21|8
1638439070000|2021-12-02 09:57:50|23070.79|22950.79|23070.06|22950.06|23071.52|22951.52|23069.8|22949.8|10
1638439080000|2021-12-02 09:58:00|23069.44|22949.44|23068.43|22948.43|23069.66|22949.66|23068.43|22948.43|10
1638439090000|2021-12-02 09:58:10|23068.12|22948.12|23067.34|22947.34|23068.12|22948.12|23065.97|22945.97|8
1638439100000|2021-12-02 09:58:20|23068.32|22948.32|23067.53|22947.53|23068.47|22948.47|23067.53|22947.53|10
1638439110000|2021-12-02 09:58:30|23067.87|22947.87|23068.2|22948.2|23068.31|22948.31|23067.18|22947.18|10
1638439120000|2021-12-02 09:58:40|23069.11|22949.11|23068.22|22948.22|23069.11|22949.11|23066.57|22946.57|10
1638439130000|2021-12-02 09:58:50|23068.07|22948.07|23068.7|22948.7|23068.7|22948.7|23067.49|22947.49|9
1638439140000|2021-12-02 09:59:00|23068.67|22948.67|23066.79|22946.79|23068.99|22948.99|23066.79|22946.79|10
1638439150000|2021-12-02 09:59:10|23066.77|22946.77|23070.26|22950.26|23070.26|22950.26|23066.77|22946.77|9
1638439160000|2021-12-02 09:59:20|23071.01|22951.01|23075.65|22955.65|23075.65|22955.65|23071.01|22951.01|10
1638439170000|2021-12-02 09:59:30|23075.46|22955.46|23086.76|22966.76|23086.76|22966.76|23075.46|22955.46|10
1638439180000|2021-12-02 09:59:40|23089.57|22969.57|23094.71|22974.71|23094.9|22974.9|23089.57|22969.57|10
1638439190000|2021-12-02 09:59:50|23095|22975|23089.73|22969.73|23095|22975|23089.73|22969.73|10
1638439200000|2021-12-02 10:00:00|23089.25|22969.25|23084.66|22964.66|23089.25|22969.25|23084.66|22964.66|10
1638439210000|2021-12-02 10:00:10|23083.62|22963.62|23082.13|22962.13|23083.62|22963.62|23079.23|22959.23|10
1638439220000|2021-12-02 10:00:20|23081.27|22961.27|23080.73|22960.73|23081.75|22961.75|23080.43|22960.43|10
1638439230000|2021-12-02 10:00:30|23080.34|22960.34|23077.42|22957.42|23080.34|22960.34|23076.67|22956.67|10
1638439240000|2021-12-02 10:00:40|23077.75|22957.75|23078.22|22958.22|23078.22|22958.22|23076.14|22956.14|10
1638439250000|2021-12-02 10:00:50|23078.25|22958.25|23078.46|22958.46|23078.85|22958.85|23077.82|22957.82|9
1638439260000|2021-12-02 10:01:00|23078.35|22958.35|23077.3|22957.3|23078.35|22958.35|23076.65|22956.65|9
1638439270000|2021-12-02 10:01:10|23077.57|22957.57|23074.85|22954.85|23077.57|22957.57|23073.85|22953.85|10
1638439280000|2021-12-02 10:01:20|23074.7|22954.7|23070|22950|23074.7|22954.7|23070|22950|9
1638439290000|2021-12-02 10:01:30|23069.77|22949.77|23068.91|22948.91|23070.04|22950.04|23068.91|22948.91|10
1638439300000|2021-12-02 10:01:40|23067.86|22947.86|23065.66|22945.66|23067.92|22947.92|23065.66|22945.66|10
1638439310000|2021-12-02 10:01:50|23064.66|22944.66|23059.6|22939.6|23064.66|22944.66|23059.31|22939.31|10
1638439320000|2021-12-02 10:02:00|23058.27|22938.27|23057.98|22937.98|23058.27|22938.27|23057.3|22937.3|10
1638439330000|2021-12-02 10:02:10|23058.33|22938.33|23057.48|22937.48|23058.66|22938.66|23057.22|22937.22|10
1638439340000|2021-12-02 10:02:20|23057.67|22937.67|23054.63|22934.63|23057.67|22937.67|23054.63|22934.63|10
1638439350000|2021-12-02 10:02:30|23054.15|22934.15|23048.96|22928.96|23054.15|22934.15|23048.96|22928.96|10
1638439360000|2021-12-02 10:02:40|23048.34|22928.34|23046.8|22926.8|23048.34|22928.34|23046.68|22926.68|9
1638439370000|2021-12-02 10:02:50|23045.65|22925.65|23041.11|22921.11|23045.65|22925.65|23041.11|22921.11|10
1638439380000|2021-12-02 10:03:00|23040.68|22920.68|23041.85|22921.85|23041.99|22921.99|23040.45|22920.45|9
1638439390000|2021-12-02 10:03:10|23041.61|22921.61|23043.62|22923.62|23043.67|22923.67|23041.33|22921.33|10
1638439400000|2021-12-02 10:03:20|23044.15|22924.15|23045.12|22925.12|23045.8|22925.8|23043.93|22923.93|10
1638439410000|2021-12-02 10:03:30|23045.15|22925.15|23046.64|22926.64|23047.4|22927.4|23045.15|22925.15|10
1638439420000|2021-12-02 10:03:40|23046.59|22926.59|23048.81|22928.81|23048.87|22928.87|23046.49|22926.49|10
1638439430000|2021-12-02 10:03:50|23048.53|22928.53|23048.79|22928.79|23049.46|22929.46|23048.51|22928.51|10
1638439440000|2021-12-02 10:04:00|23048.41|22928.41|23049.98|22929.98|23049.98|22929.98|23047.69|22927.69|10
1638439450000|2021-12-02 10:04:10|23049.7|22929.7|23054.56|22934.56|23054.56|22934.56|23049.7|22929.7|10
1638439460000|2021-12-02 10:04:20|23054.42|22934.42|23057.88|22937.88|23057.88|22937.88|23054.42|22934.42|10
1638439470000|2021-12-02 10:04:30|23057.47|22937.47|23064.62|22944.62|23064.62|22944.62|23057.47|22937.47|9
1638439480000|2021-12-02 10:04:40|23066.7|22946.7|23070.94|22950.94|23071.59|22951.59|23066.7|22946.7|10
1638439490000|2021-12-02 10:04:50|23071.31|22951.31|23071.39|22951.39|23072.15|22952.15|23071.21|22951.21|10
1638439500000|2021-12-02 10:05:00|23070.78|22950.78|23073.55|22953.55|23073.55|22953.55|23070.78|22950.78|10
1638439510000|2021-12-02 10:05:10|23074.28|22954.28|23077.75|22957.75|23077.75|22957.75|23074.28|22954.28|10
1638439520000|2021-12-02 10:05:20|23077.78|22957.78|23081.07|22961.07|23081.07|22961.07|23077.76|22957.76|10
1638439530000|2021-12-02 10:05:30|23081.85|22961.85|23086.59|22966.59|23086.59|22966.59|23081.85|22961.85|9
1638439540000|2021-12-02 10:05:40|23087.17|22967.17|23089.24|22969.24|23089.33|22969.33|23087.17|22967.17|10
1638439550000|2021-12-02 10:05:50|23089.66|22969.66|23097.1|22977.1|23097.1|22977.1|23089.66|22969.66|10
1638439560000|2021-12-02 10:06:00|23098.54|22978.54|23101.67|22981.67|23101.71|22981.71|23098.48|22978.48|10
1638439570000|2021-12-02 10:06:10|23101.97|22981.97|23107.3|22987.3|23107.64|22987.64|23101.97|22981.97|10
1638439580000|2021-12-02 10:06:20|23107.22|22987.22|23109.92|22989.92|23110.81|22990.81|23107.03|22987.03|10
1638439590000|2021-12-02 10:06:30|23110.41|22990.41|23117.62|22997.62|23117.62|22997.62|23110.33|22990.33|10
1638439600000|2021-12-02 10:06:40|23118.71|22998.71|23125.5|23005.5|23125.5|23005.5|23118.71|22998.71|10
1638439610000|2021-12-02 10:06:50|23125.21|23005.21|23127.12|23007.12|23127.67|23007.67|23125.21|23005.21|10
1638439620000|2021-12-02 10:07:00|23126.84|23006.84|23125.98|23005.98|23127.16|23007.16|23125.98|23005.98|10
1638439630000|2021-12-02 10:07:10|23125.73|23005.73|23126.84|23006.84|23127.15|23007.15|23125.36|23005.36|10
1638439640000|2021-12-02 10:07:20|23126.64|23006.64|23124.86|23004.86|23126.64|23006.64|23123.74|23003.74|10
1638439650000|2021-12-02 10:07:30|23125.83|23005.83|23127.85|23007.85|23127.87|23007.87|23125.66|23005.66|10
1638439660000|2021-12-02 10:07:40|23127.8|23007.8|23127.31|23007.31|23128.57|23008.57|23127.16|23007.16|10
1638439670000|2021-12-02 10:07:50|23127.32|23007.32|23126.56|23006.56|23127.68|23007.68|23126.35|23006.35|10
1638439680000|2021-12-02 10:08:00|23126.54|23006.54|23126.01|23006.01|23127.12|23007.12|23125.24|23005.24|10
1638439690000|2021-12-02 10:08:10|23126.32|23006.32|23121.57|23001.57|23126.32|23006.32|23121.57|23001.57|10
1638439700000|2021-12-02 10:08:20|23121.07|23001.07|23120.55|23000.55|23121.24|23001.24|23120.19|23000.19|9
1638439710000|2021-12-02 10:08:30|23120.4|23000.4|23118.82|22998.82|23120.48|23000.48|23118.82|22998.82|10
1638439720000|2021-12-02 10:08:40|23118.75|22998.75|23116.04|22996.04|23118.75|22998.75|23115.51|22995.51|10
1638439730000|2021-12-02 10:08:50|23113.84|22993.84|23110.12|22990.12|23113.84|22993.84|23110.12|22990.12|9
1638439740000|2021-12-02 10:09:00|23109.81|22989.81|23108.67|22988.67|23109.81|22989.81|23108.25|22988.25|10
1638439750000|2021-12-02 10:09:10|23108.41|22988.41|23112.12|22992.12|23112.12|22992.12|23108.1|22988.1|9
1638439760000|2021-12-02 10:09:20|23111|22991|23109.98|22989.98|23111|22991|23109.98|22989.98|10
1638439770000|2021-12-02 10:09:30|23110.17|22990.17|23110.01|22990.01|23111.67|22991.67|23110.01|22990.01|10
1638439780000|2021-12-02 10:09:40|23110.38|22990.38|23111.22|22991.22|23111.22|22991.22|23109.7|22989.7|10
1638439790000|2021-12-02 10:09:50|23113.24|22993.24|23114.33|22994.33|23115.02|22995.02|23113.24|22993.24|9
1638439800000|2021-12-02 10:10:00|23114.36|22994.36|23111.85|22991.85|23114.9|22994.9|23111.43|22991.43|10
1638439810000|2021-12-02 10:10:10|23111.35|22991.35|23114.75|22994.75|23114.75|22994.75|23111.35|22991.35|10
1638439820000|2021-12-02 10:10:20|23114.72|22994.72|23112.05|22992.05|23114.86|22994.86|23112.05|22992.05|9
1638439830000|2021-12-02 10:10:30|23112.24|22992.24|23108.31|22988.31|23112.24|22992.24|23108.31|22988.31|10
1638439840000|2021-12-02 10:10:40|23108.49|22988.49|23107.65|22987.65|23108.8|22988.8|23107.52|22987.52|10
1638439850000|2021-12-02 10:10:50|23107.09|22987.09|23108.98|22988.98|23108.98|22988.98|23106.42|22986.42|10
1638439860000|2021-12-02 10:11:00|23109.08|22989.08|23110.23|22990.23|23110.23|22990.23|23109.08|22989.08|9
1638439870000|2021-12-02 10:11:10|23110.4|22990.4|23107.8|22987.8|23110.68|22990.68|23107.8|22987.8|9
1638439880000|2021-12-02 10:11:20|23107.83|22987.83|23108.79|22988.79|23109.09|22989.09|23107.83|22987.83|10
1638439890000|2021-12-02 10:11:30|23107.91|22987.91|23104.59|22984.59|23107.91|22987.91|23104.2|22984.2|9
1638439900000|2021-12-02 10:11:40|23105.11|22985.11|23107.08|22987.08|23107.16|22987.16|23105.11|22985.11|10
1638439910000|2021-12-02 10:11:50|23107.25|22987.25|23106.19|22986.19|23107.26|22987.26|23105.84|22985.84|10
1638439920000|2021-12-02 10:12:00|23107.49|22987.49|23103.94|22983.94|23107.49|22987.49|23103.23|22983.23|10
1638439930000|2021-12-02 10:12:10|23103.65|22983.65|23103.41|22983.41|23104.01|22984.01|23102.55|22982.55|9
1638439940000|2021-12-02 10:12:20|23103.62|22983.62|23103.17|22983.17|23103.71|22983.71|23101.95|22981.95|10
1638439950000|2021-12-02 10:12:30|23103.53|22983.53|23105.31|22985.31|23105.31|22985.31|23103.53|22983.53|7
1638439960000|2021-12-02 10:12:40|23105.83|22985.83|23106.58|22986.58|23106.58|22986.58|23104.56|22984.56|10
1638439970000|2021-12-02 10:12:50|23106.66|22986.66|23109.3|22989.3|23109.34|22989.34|23106.12|22986.12|8
1638439980000|2021-12-02 10:13:00|23109.44|22989.44|23107.95|22987.95|23110.37|22990.37|23107.95|22987.95|8
1638439990000|2021-12-02 10:13:10|23107.33|22987.33|23110.14|22990.14|23110.14|22990.14|23107.33|22987.33|10
1638440000000|2021-12-02 10:13:20|23109.12|22989.12|23108.04|22988.04|23109.12|22989.12|23107.42|22987.42|10
1638440010000|2021-12-02 10:13:30|23107.93|22987.93|23107.95|22987.95|23108.68|22988.68|23107.51|22987.51|10
1638440020000|2021-12-02 10:13:40|23108.29|22988.29|23109.67|22989.67|23109.76|22989.76|23108.29|22988.29|10
1638440030000|2021-12-02 10:13:50|23108.91|22988.91|23107.16|22987.16|23108.91|22988.91|23107.16|22987.16|10
1638440040000|2021-12-02 10:14:00|23107.29|22987.29|23105.72|22985.72|23107.29|22987.29|23104.67|22984.67|10
1638440050000|2021-12-02 10:14:10|23104.95|22984.95|23101.67|22981.67|23104.95|22984.95|23101.67|22981.67|10
1638440060000|2021-12-02 10:14:20|23101.73|22981.73|23101.86|22981.86|23102.86|22982.86|23101.58|22981.58|9
1638440070000|2021-12-02 10:14:30|23101.55|22981.55|23099.22|22979.22|23101.55|22981.55|23099.22|22979.22|9
1638440080000|2021-12-02 10:14:40|23098.86|22978.86|23099.59|22979.59|23099.59|22979.59|23098.54|22978.54|10
1638440090000|2021-12-02 10:14:50|23098.97|22978.97|23094.87|22974.87|23099.54|22979.54|23094.54|22974.54|10
1638440100000|2021-12-02 10:15:00|23092.58|22972.58|23086.19|22966.19|23092.58|22972.58|23086.19|22966.19|10
1638440110000|2021-12-02 10:15:10|23086.23|22966.23|23081.53|22961.53|23086.23|22966.23|23081.53|22961.53|9
1638440120000|2021-12-02 10:15:20|23081.39|22961.39|23072.14|22952.14|23081.39|22961.39|23072.14|22952.14|10
1638440130000|2021-12-02 10:15:30|23071.22|22951.22|23068.7|22948.7|23071.44|22951.44|23068.7|22948.7|10
1638440140000|2021-12-02 10:15:40|23069.65|22949.65|23068.08|22948.08|23070.58|22950.58|23068.08|22948.08|9
1638440150000|2021-12-02 10:15:50|23067.53|22947.53|23068.43|22948.43|23068.43|22948.43|23066.23|22946.23|10
1638440160000|2021-12-02 10:16:00|23067.67|22947.67|23062.59|22942.59|23067.81|22947.81|23062.59|22942.59|10
1638440170000|2021-12-02 10:16:10|23062.44|22942.44|23062.51|22942.51|23062.76|22942.76|23062.14|22942.14|8
1638440180000|2021-12-02 10:16:20|23061.82|22941.82|23060.13|22940.13|23061.9|22941.9|23060.13|22940.13|10
1638440190000|2021-12-02 10:16:30|23061.21|22941.21|23058.73|22938.73|23061.21|22941.21|23058.73|22938.73|10
1638440200000|2021-12-02 10:16:40|23059.6|22939.6|23062.24|22942.24|23062.24|22942.24|23059.6|22939.6|10
1638440210000|2021-12-02 10:16:50|23062.34|22942.34|23063.42|22943.42|23063.98|22943.98|23062.34|22942.34|10
1638440220000|2021-12-02 10:17:00|23063.53|22943.53|23064.31|22944.31|23064.46|22944.46|23063.42|22943.42|10
1638440230000|2021-12-02 10:17:10|23065.01|22945.01|23064.89|22944.89|23065.48|22945.48|23064.79|22944.79|10
1638440240000|2021-12-02 10:17:20|23065.02|22945.02|23066.59|22946.59|23067.09|22947.09|23064.79|22944.79|9
1638440250000|2021-12-02 10:17:30|23066.86|22946.86|23064.41|22944.41|23067.02|22947.02|23064.38|22944.38|9
1638440260000|2021-12-02 10:17:40|23064.59|22944.59|23064.61|22944.61|23065.01|22945.01|23064.58|22944.58|9
1638440270000|2021-12-02 10:17:50|23063.13|22943.13|23053.99|22933.99|23063.44|22943.44|23053.08|22933.08|9
1638440280000|2021-12-02 10:18:00|23053.96|22933.96|23051.39|22931.39|23054.41|22934.41|23051.39|22931.39|10
1638440290000|2021-12-02 10:18:10|23051.17|22931.17|23046.53|22926.53|23051.17|22931.17|23046.41|22926.41|10
1638440300000|2021-12-02 10:18:20|23046.06|22926.06|23042.88|22922.88|23046.06|22926.06|23042.13|22922.13|10
1638440310000|2021-12-02 10:18:30|23041|22921|23039.67|22919.67|23041|22921|23039.49|22919.49|10
1638440320000|2021-12-02 10:18:40|23039.46|22919.46|23038|22918|23040.11|22920.11|23038|22918|10
1638440330000|2021-12-02 10:18:50|23038.33|22918.33|23037.07|22917.07|23038.37|22918.37|23037.06|22917.06|10
1638440340000|2021-12-02 10:19:00|23037.82|22917.82|23034.37|22914.37|23037.82|22917.82|23034.37|22914.37|10
1638440350000|2021-12-02 10:19:10|23033.35|22913.35|23031.96|22911.96|23033.35|22913.35|23031.06|22911.06|8
1638440360000|2021-12-02 10:19:20|23032.24|22912.24|23030.61|22910.61|23033.35|22913.35|23030.61|22910.61|10
1638440370000|2021-12-02 10:19:30|23029.59|22909.59|23026.4|22906.4|23029.76|22909.76|23026.4|22906.4|9
1638440380000|2021-12-02 10:19:40|23026.32|22906.32|23022.83|22902.83|23026.37|22906.37|23022.83|22902.83|10
1638440390000|2021-12-02 10:19:50|23022.34|22902.34|23019.47|22899.47|23023.96|22903.96|23019.47|22899.47|10
1638440400000|2021-12-02 10:20:00|23018.05|22898.05|23014.77|22894.77|23018.05|22898.05|23013.65|22893.65|9
1638440410000|2021-12-02 10:20:10|23015.35|22895.35|23016.25|22896.25|23016.25|22896.25|23015.07|22895.07|10
1638440420000|2021-12-02 10:20:20|23016.62|22896.62|23017.16|22897.16|23018.35|22898.35|23016.62|22896.62|10
1638440430000|2021-12-02 10:20:30|23017.27|22897.27|23006.21|22886.21|23017.27|22897.27|23006.21|22886.21|10
1638440440000|2021-12-02 10:20:40|23002.27|22882.27|22992.94|22872.94|23002.27|22882.27|22992.94|22872.94|10
1638440450000|2021-12-02 10:20:50|22992.39|22872.39|22988.62|22868.62|22992.39|22872.39|22987.44|22867.44|10
1638440460000|2021-12-02 10:21:00|22988.4|22868.4|22990.24|22870.24|22990.24|22870.24|22988.26|22868.26|10
1638440470000|2021-12-02 10:21:10|22990.01|22870.01|22984.86|22864.86|22990.01|22870.01|22984.86|22864.86|10
1638440480000|2021-12-02 10:21:20|22983.88|22863.88|22975.85|22855.85|22983.88|22863.88|22975.85|22855.85|10
1638440490000|2021-12-02 10:21:30|22976.23|22856.23|22973.61|22853.61|22976.27|22856.27|22973.61|22853.61|10
1638440500000|2021-12-02 10:21:40|22973.98|22853.98|22976.05|22856.05|22976.05|22856.05|22972.94|22852.94|10
1638440510000|2021-12-02 10:21:50|22977.2|22857.2|22976.98|22856.98|22978.67|22858.67|22976.98|22856.98|9
1638440520000|2021-12-02 10:22:00|22977.22|22857.22|22974.63|22854.63|22978.35|22858.35|22974.63|22854.63|10
1638440530000|2021-12-02 10:22:10|22974.57|22854.57|22972.51|22852.51|22974.57|22854.57|22972.51|22852.51|10
1638440540000|2021-12-02 10:22:20|22972.17|22852.17|22970.63|22850.63|22972.19|22852.19|22970.45|22850.45|10
1638440550000|2021-12-02 10:22:30|22971.02|22851.02|22971.27|22851.27|22971.27|22851.27|22970.34|22850.34|9
1638440560000|2021-12-02 10:22:40|22971.33|22851.33|22968.98|22848.98|22972.28|22852.28|22968.73|22848.73|10
1638440570000|2021-12-02 10:22:50|22969.24|22849.24|22963.2|22843.2|22969.24|22849.24|22962.8|22842.8|10
1638440580000|2021-12-02 10:23:00|22963.11|22843.11|22963.05|22843.05|22964.03|22844.03|22963.05|22843.05|9
1638440590000|2021-12-02 10:23:10|22962.89|22842.89|22965.21|22845.21|22965.21|22845.21|22962.8|22842.8|9
1638440600000|2021-12-02 10:23:20|22965.6|22845.6|22968.4|22848.4|22968.72|22848.72|22965.6|22845.6|10
1638440610000|2021-12-02 10:23:30|22967.77|22847.77|22970.9|22850.9|22970.9|22850.9|22967.46|22847.46|10
1638440620000|2021-12-02 10:23:40|22969.9|22849.9|22972.76|22852.76|22973.04|22853.04|22969.05|22849.05|10
1638440630000|2021-12-02 10:23:50|22972.17|22852.17|22972.29|22852.29|22973.47|22853.47|22971.83|22851.83|10
1638440640000|2021-12-02 10:24:00|22972.45|22852.45|22971.82|22851.82|22972.45|22852.45|22971.14|22851.14|8
1638440650000|2021-12-02 10:24:10|22972.15|22852.15|22976|22856|22976|22856|22971.92|22851.92|10
1638440660000|2021-12-02 10:24:20|22975.68|22855.68|22981.78|22861.78|22981.78|22861.78|22975.68|22855.68|9
1638440670000|2021-12-02 10:24:30|22981.19|22861.19|22983.05|22863.05|22983.87|22863.87|22981.19|22861.19|10
1638440680000|2021-12-02 10:24:40|22982.47|22862.47|22978.92|22858.92|22982.47|22862.47|22978.92|22858.92|10
1638440690000|2021-12-02 10:24:50|22978.87|22858.87|22980.37|22860.37|22980.42|22860.42|22978.87|22858.87|10
1638440700000|2021-12-02 10:25:00|22980.3|22860.3|22982.11|22862.11|22982.11|22862.11|22980.3|22860.3|10
1638440710000|2021-12-02 10:25:10|22983|22863|22985.88|22865.88|22985.88|22865.88|22983|22863|8
1638440720000|2021-12-02 10:25:20|22985.13|22865.13|22988.7|22868.7|22988.7|22868.7|22985.13|22865.13|9
1638440730000|2021-12-02 10:25:30|22988.85|22868.85|22991.21|22871.21|22991.21|22871.21|22988.85|22868.85|10
1638440740000|2021-12-02 10:25:40|22992.13|22872.13|22994.25|22874.25|22994.66|22874.66|22992.13|22872.13|10
1638440750000|2021-12-02 10:25:50|22995.3|22875.3|22999.89|22879.89|22999.89|22879.89|22995.3|22875.3|10
1638440760000|2021-12-02 10:26:00|23000.53|22880.53|23000.96|22880.96|23001.53|22881.53|22999.31|22879.31|10
1638440770000|2021-12-02 10:26:10|23001.14|22881.14|23002.94|22882.94|23003.27|22883.27|23001.14|22881.14|10
1638440780000|2021-12-02 10:26:20|23003.71|22883.71|23005.07|22885.07|23005.15|22885.15|23003.71|22883.71|10
1638440790000|2021-12-02 10:26:30|23005.02|22885.02|23004.4|22884.4|23005.39|22885.39|23004.4|22884.4|10
1638440800000|2021-12-02 10:26:40|23004.84|22884.84|23003.34|22883.34|23005.67|22885.67|23003.34|22883.34|10
1638440810000|2021-12-02 10:26:50|23003.08|22883.08|23000.78|22880.78|23003.08|22883.08|23000.78|22880.78|10
1638440820000|2021-12-02 10:27:00|23000.75|22880.75|22999.52|22879.52|23000.75|22880.75|22999.52|22879.52|8
1638440830000|2021-12-02 10:27:10|22999.48|22879.48|22994.09|22874.09|22999.48|22879.48|22994.01|22874.01|9
1638440840000|2021-12-02 10:27:20|22993.19|22873.19|22986.66|22866.66|22993.19|22873.19|22986.66|22866.66|10
1638440850000|2021-12-02 10:27:30|22988.08|22868.08|22984.78|22864.78|22988.08|22868.08|22984.72|22864.72|10
1638440860000|2021-12-02 10:27:40|22984.56|22864.56|22980.29|22860.29|22984.56|22864.56|22980.29|22860.29|10
1638440870000|2021-12-02 10:27:50|22979.65|22859.65|22975.81|22855.81|22979.65|22859.65|22975.81|22855.81|10
1638440880000|2021-12-02 10:28:00|22975.91|22855.91|22978.18|22858.18|22978.18|22858.18|22975.51|22855.51|10
1638440890000|2021-12-02 10:28:10|22977.83|22857.83|22979.38|22859.38|22980.75|22860.75|22977.83|22857.83|10
1638440900000|2021-12-02 10:28:20|22979.54|22859.54|22981.47|22861.47|22981.47|22861.47|22978.97|22858.97|10
1638440910000|2021-12-02 10:28:30|22981.87|22861.87|22981.18|22861.18|22982.58|22862.58|22980.51|22860.51|10
1638440920000|2021-12-02 10:28:40|22981.32|22861.32|22978.67|22858.67|22981.32|22861.32|22978.45|22858.45|10
1638440930000|2021-12-02 10:28:50|22978.26|22858.26|22974.46|22854.46|22978.26|22858.26|22974.46|22854.46|10
1638440940000|2021-12-02 10:29:00|22974.37|22854.37|22969.27|22849.27|22974.37|22854.37|22969.27|22849.27|10
1638440950000|2021-12-02 10:29:10|22969.19|22849.19|22967.78|22847.78|22969.64|22849.64|22967.78|22847.78|9
1638440960000|2021-12-02 10:29:20|22967.96|22847.96|22967.19|22847.19|22967.96|22847.96|22965.95|22845.95|10
1638440970000|2021-12-02 10:29:30|22966.47|22846.47|22965.6|22845.6|22966.72|22846.72|22965.29|22845.29|10
1638440980000|2021-12-02 10:29:40|22965.37|22845.37|22966.02|22846.02|22967.35|22847.35|22965.13|22845.13|10
1638440990000|2021-12-02 10:29:50|22965.91|22845.91|22967.12|22847.12|22967.43|22847.43|22965.91|22845.91|9
1638441000000|2021-12-02 10:30:00|22967.58|22847.58|22964.13|22844.13|22967.86|22847.86|22964.13|22844.13|10
1638441010000|2021-12-02 10:30:10|22964.74|22844.74|22976.7|22856.7|22976.7|22856.7|22964.74|22844.74|10
1638441020000|2021-12-02 10:30:20|22978.57|22858.57|22991.82|22871.82|22991.82|22871.82|22978.57|22858.57|10
1638441030000|2021-12-02 10:30:30|22992.25|22872.25|22997.82|22877.82|22997.82|22877.82|22992.25|22872.25|10
1638441040000|2021-12-02 10:30:40|22998.59|22878.59|23004.41|22884.41|23004.41|22884.41|22998.59|22878.59|10
1638441050000|2021-12-02 10:30:50|23004.2|22884.2|23002.08|22882.08|23004.47|22884.47|23002.08|22882.08|10
1638441060000|2021-12-02 10:31:00|23002.83|22882.83|23007.47|22887.47|23007.47|22887.47|23002.33|22882.33|10
1638441070000|2021-12-02 10:31:10|23007.18|22887.18|23006.43|22886.43|23007.64|22887.64|23005.84|22885.84|10
1638441080000|2021-12-02 10:31:20|23006.87|22886.87|23005.23|22885.23|23007.2|22887.2|23005.23|22885.23|10
1638441090000|2021-12-02 10:31:30|23005.05|22885.05|23005.61|22885.61|23006.19|22886.19|23004.95|22884.95|10
1638441100000|2021-12-02 10:31:40|23005.76|22885.76|23006.4|22886.4|23006.4|22886.4|23005.27|22885.27|10
1638441110000|2021-12-02 10:31:50|23006.73|22886.73|23010.61|22890.61|23010.61|22890.61|23006.73|22886.73|10
1638441120000|2021-12-02 10:32:00|23010.85|22890.85|23010.9|22890.9|23010.94|22890.94|23010.56|22890.56|10
1638441130000|2021-12-02 10:32:10|23010.29|22890.29|23010.37|22890.37|23010.61|22890.61|23009.41|22889.41|10
1638441140000|2021-12-02 10:32:20|23010.68|22890.68|23015.54|22895.54|23015.54|22895.54|23010.68|22890.68|10
1638441150000|2021-12-02 10:32:30|23016.39|22896.39|23019.23|22899.23|23019.23|22899.23|23016.39|22896.39|9
1638441160000|2021-12-02 10:32:40|23018.5|22898.5|23021.64|22901.64|23021.64|22901.64|23018.5|22898.5|10
1638441170000|2021-12-02 10:32:50|23021.75|22901.75|23023.44|22903.44|23024.01|22904.01|23021.46|22901.46|10
1638441180000|2021-12-02 10:33:00|23023.94|22903.94|23022.65|22902.65|23024.18|22904.18|23022.18|22902.18|10
1638441190000|2021-12-02 10:33:10|23022.89|22902.89|23026.43|22906.43|23026.43|22906.43|23022.53|22902.53|10
1638441200000|2021-12-02 10:33:20|23027.27|22907.27|23032.59|22912.59|23032.59|22912.59|23027.27|22907.27|9
1638441210000|2021-12-02 10:33:30|23032.66|22912.66|23037.06|22917.06|23037.77|22917.77|23032.66|22912.66|9
1638441220000|2021-12-02 10:33:40|23037.74|22917.74|23041.32|22921.32|23041.34|22921.34|23037.74|22917.74|9
1638441230000|2021-12-02 10:33:50|23041.34|22921.34|23044.4|22924.4|23044.86|22924.86|23040.41|22920.41|10
1638441240000|2021-12-02 10:34:00|23044.93|22924.93|23043.89|22923.89|23045.59|22925.59|23043.88|22923.88|10
1638441250000|2021-12-02 10:34:10|23043.81|22923.81|23046.69|22926.69|23046.69|22926.69|23043.69|22923.69|10
1638441260000|2021-12-02 10:34:20|23045.92|22925.92|23043.56|22923.56|23045.92|22925.92|23042.99|22922.99|9
1638441270000|2021-12-02 10:34:30|23043.58|22923.58|23043.85|22923.85|23043.99|22923.99|23043.41|22923.41|10
1638441280000|2021-12-02 10:34:40|23043.9|22923.9|23044.33|22924.33|23044.72|22924.72|23043.06|22923.06|9
1638441290000|2021-12-02 10:34:50|23045.13|22925.13|23044.97|22924.97|23045.13|22925.13|23044.15|22924.15|10
1638441300000|2021-12-02 10:35:00|23046.41|22926.41|23050.41|22930.41|23050.41|22930.41|23046.41|22926.41|10
1638441310000|2021-12-02 10:35:10|23050.55|22930.55|23051.16|22931.16|23051.16|22931.16|23050.37|22930.37|10
1638441320000|2021-12-02 10:35:20|23051.63|22931.63|23054.42|22934.42|23055.32|22935.32|23051.63|22931.63|10
1638441330000|2021-12-02 10:35:30|23055.38|22935.38|23056.29|22936.29|23056.29|22936.29|23054.98|22934.98|10
1638441340000|2021-12-02 10:35:40|23055.67|22935.67|23053.48|22933.48|23056.5|22936.5|23053.48|22933.48|10
1638441350000|2021-12-02 10:35:50|23054.13|22934.13|23056.3|22936.3|23056.34|22936.34|23054.13|22934.13|10
1638441360000|2021-12-02 10:36:00|23055.51|22935.51|23054.34|22934.34|23055.59|22935.59|23054.34|22934.34|9
1638441370000|2021-12-02 10:36:10|23054.22|22934.22|23055.32|22935.32|23055.32|22935.32|23054.03|22934.03|10
1638441380000|2021-12-02 10:36:20|23055.3|22935.3|23054.8|22934.8|23055.44|22935.44|23053.5|22933.5|10
1638441390000|2021-12-02 10:36:30|23056.02|22936.02|23053.83|22933.83|23056.5|22936.5|23053.83|22933.83|9
1638441400000|2021-12-02 10:36:40|23054.24|22934.24|23055.11|22935.11|23055.31|22935.31|23054.2|22934.2|10
1638441410000|2021-12-02 10:36:50|23055.09|22935.09|23058.94|22938.94|23059.01|22939.01|23055.09|22935.09|10
1638441420000|2021-12-02 10:37:00|23058.73|22938.73|23057.2|22937.2|23058.73|22938.73|23057|22937|9
1638441430000|2021-12-02 10:37:10|23057.32|22937.32|23050.77|22930.77|23057.32|22937.32|23050.77|22930.77|10
1638441440000|2021-12-02 10:37:20|23050.03|22930.03|23042.95|22922.95|23050.03|22930.03|23042.95|22922.95|10
1638441450000|2021-12-02 10:37:30|23042.94|22922.94|23039.83|22919.83|23042.94|22922.94|23039.83|22919.83|10
1638441460000|2021-12-02 10:37:40|23038.34|22918.34|23040.63|22920.63|23040.63|22920.63|23038.34|22918.34|10
1638441470000|2021-12-02 10:37:50|23040.88|22920.88|23039.75|22919.75|23040.88|22920.88|23036.07|22916.07|10
1638441480000|2021-12-02 10:38:00|23039.69|22919.69|23040.65|22920.65|23040.65|22920.65|23038.52|22918.52|10
1638441490000|2021-12-02 10:38:10|23039.99|22919.99|23037.97|22917.97|23040.65|22920.65|23037.88|22917.88|10
1638441500000|2021-12-02 10:38:20|23035.73|22915.73|23017.4|22897.4|23035.73|22915.73|23017.4|22897.4|10
1638441510000|2021-12-02 10:38:30|23017.11|22897.11|23013.94|22893.94|23017.27|22897.27|23013.94|22893.94|10
1638441520000|2021-12-02 10:38:40|23013.53|22893.53|23012.36|22892.36|23013.53|22893.53|23009.22|22889.22|10
1638441530000|2021-12-02 10:38:50|23013.22|22893.22|23020.92|22900.92|23021.23|22901.23|23013.22|22893.22|10
1638441540000|2021-12-02 10:39:00|23021.76|22901.76|23027.35|22907.35|23027.76|22907.76|23021.76|22901.76|10
1638441550000|2021-12-02 10:39:10|23029.56|22909.56|23030.49|22910.49|23032.69|22912.69|23029.56|22909.56|10
1638441560000|2021-12-02 10:39:20|23030.85|22910.85|23036.84|22916.84|23036.84|22916.84|23030.4|22910.4|10
1638441570000|2021-12-02 10:39:30|23038.15|22918.15|23039.64|22919.64|23040.62|22920.62|23038.1|22918.1|9
1638441580000|2021-12-02 10:39:40|23040.01|22920.01|23043.45|22923.45|23043.45|22923.45|23040.01|22920.01|10
1638441590000|2021-12-02 10:39:50|23044.04|22924.04|23042.94|22922.94|23044.04|22924.04|23042.35|22922.35|10
1638441600000|2021-12-02 10:40:00|23043.53|22923.53|23047.93|22927.93|23047.93|22927.93|23043.36|22923.36|10
1638441610000|2021-12-02 10:40:10|23047.87|22927.87|23047.43|22927.43|23051.95|22931.95|23046.22|22926.22|10
1638441620000|2021-12-02 10:40:20|23047.44|22927.44|23051.53|22931.53|23051.53|22931.53|23041.17|22921.17|10
1638441630000|2021-12-02 10:40:30|23051.48|22931.48|23051.81|22931.81|23052.51|22932.51|23050.77|22930.77|9
1638441640000|2021-12-02 10:40:40|23052.34|22932.34|23047.63|22927.63|23052.34|22932.34|23047.63|22927.63|9
1638441650000|2021-12-02 10:40:50|23047.62|22927.62|23046.45|22926.45|23047.72|22927.72|23046.31|22926.31|10
1638441660000|2021-12-02 10:41:00|23046.24|22926.24|23041.31|22921.31|23046.24|22926.24|23041.31|22921.31|9
1638441670000|2021-12-02 10:41:10|23040.47|22920.47|23036.69|22916.69|23040.47|22920.47|23036.69|22916.69|10
1638441680000|2021-12-02 10:41:20|23036.7|22916.7|23037.12|22917.12|23037.12|22917.12|23036.26|22916.26|10
1638441690000|2021-12-02 10:41:30|23038.01|22918.01|23038.48|22918.48|23038.48|22918.48|23037.42|22917.42|10
1638441700000|2021-12-02 10:41:40|23037.9|22917.9|23042.12|22922.12|23042.33|22922.33|23037.9|22917.9|10
1638441710000|2021-12-02 10:41:50|23042.06|22922.06|23042.15|22922.15|23042.16|22922.16|23041.46|22921.46|10
1638441720000|2021-12-02 10:42:00|23041.95|22921.95|23041.36|22921.36|23041.95|22921.95|23040.71|22920.71|10
1638441730000|2021-12-02 10:42:10|23041.96|22921.96|23043.05|22923.05|23043.05|22923.05|23041.96|22921.96|8
1638441740000|2021-12-02 10:42:20|23043|22923|23043.65|22923.65|23044.32|22924.32|23043|22923|10
1638441750000|2021-12-02 10:42:30|23044.12|22924.12|23044.87|22924.87|23045.55|22925.55|23043.78|22923.78|10
1638441760000|2021-12-02 10:42:40|23044.62|22924.62|23042.24|22922.24|23044.62|22924.62|23041.06|22921.06|10
1638441770000|2021-12-02 10:42:50|23042.01|22922.01|23041.14|22921.14|23042.01|22922.01|23040.54|22920.54|10
1638441780000|2021-12-02 10:43:00|23040.34|22920.34|23043.08|22923.08|23043.3|22923.3|23040.34|22920.34|10
1638441790000|2021-12-02 10:43:10|23043.27|22923.27|23047.1|22927.1|23047.1|22927.1|23043.27|22923.27|9
1638441800000|2021-12-02 10:43:20|23047.37|22927.37|23049.59|22929.59|23049.63|22929.63|23047.37|22927.37|10
1638441810000|2021-12-02 10:43:30|23049.42|22929.42|23048.48|22928.48|23049.77|22929.77|23048.48|22928.48|10
1638441820000|2021-12-02 10:43:40|23048.78|22928.78|23048.53|22928.53|23049.47|22929.47|23048.35|22928.35|9
1638441830000|2021-12-02 10:43:50|23048.43|22928.43|23049.97|22929.97|23049.97|22929.97|23048.43|22928.43|10
1638441840000|2021-12-02 10:44:00|23050.09|22930.09|23049.62|22929.62|23050.61|22930.61|23049.62|22929.62|10
1638441850000|2021-12-02 10:44:10|23049.83|22929.83|23049.29|22929.29|23049.83|22929.83|23049.2|22929.2|8
1638441860000|2021-12-02 10:44:20|23049.26|22929.26|23051.43|22931.43|23051.7|22931.7|23049.26|22929.26|10
1638441870000|2021-12-02 10:44:30|23051.14|22931.14|23049.56|22929.56|23051.14|22931.14|23049.11|22929.11|10
1638441880000|2021-12-02 10:44:40|23049.34|22929.34|23050.87|22930.87|23051.93|22931.93|23049.28|22929.28|8
1638441890000|2021-12-02 10:44:50|23051.18|22931.18|23050.85|22930.85|23051.38|22931.38|23050.85|22930.85|8
1638441900000|2021-12-02 10:45:00|23050.62|22930.62|23051.54|22931.54|23052|22932|23050.48|22930.48|10
1638441910000|2021-12-02 10:45:10|23052.18|22932.18|23049.77|22929.77|23052.19|22932.19|23049.73|22929.73|10
1638441920000|2021-12-02 10:45:20|23049.17|22929.17|23043.95|22923.95|23049.17|22929.17|23043.77|22923.77|10
1638441930000|2021-12-02 10:45:30|23043.76|22923.76|23044.17|22924.17|23045.06|22925.06|23042.95|22922.95|10
1638441940000|2021-12-02 10:45:40|23043.98|22923.98|23043.95|22923.95|23045.05|22925.05|23043.02|22923.02|10
1638441950000|2021-12-02 10:45:50|23043.88|22923.88|23044.54|22924.54|23045.34|22925.34|23043.88|22923.88|10
1638441960000|2021-12-02 10:46:00|23044.11|22924.11|23044.14|22924.14|23044.57|22924.57|23043.71|22923.71|8
1638441970000|2021-12-02 10:46:10|23043.94|22923.94|23046.99|22926.99|23047.23|22927.23|23043.94|22923.94|10
1638441980000|2021-12-02 10:46:20|23047.03|22927.03|23048.78|22928.78|23048.83|22928.83|23047.03|22927.03|10
1638441990000|2021-12-02 10:46:30|23049.17|22929.17|23054.59|22934.59|23054.59|22934.59|23048.88|22928.88|10
1638442000000|2021-12-02 10:46:40|23055.55|22935.55|23059.36|22939.36|23060.8|22940.8|23055.55|22935.55|10
1638442010000|2021-12-02 10:46:50|23059.29|22939.29|23059.31|22939.31|23059.42|22939.42|23058.39|22938.39|10
1638442020000|2021-12-02 10:47:00|23059.27|22939.27|23060.3|22940.3|23060.5|22940.5|23059.09|22939.09|9
1638442030000|2021-12-02 10:47:10|23060.5|22940.5|23058.92|22938.92|23060.71|22940.71|23058.92|22938.92|10
1638442040000|2021-12-02 10:47:20|23058.83|22938.83|23057.35|22937.35|23058.83|22938.83|23056.81|22936.81|9
1638442050000|2021-12-02 10:47:30|23056.97|22936.97|23056.28|22936.28|23056.97|22936.97|23056.01|22936.01|9
1638442060000|2021-12-02 10:47:40|23056.26|22936.26|23056.37|22936.37|23056.37|22936.37|23054.85|22934.85|9
1638442070000|2021-12-02 10:47:50|23056.56|22936.56|23060.28|22940.28|23060.28|22940.28|23056.42|22936.42|10
1638442080000|2021-12-02 10:48:00|23060|22940|23062.35|22942.35|23062.51|22942.51|23060|22940|9
1638442090000|2021-12-02 10:48:10|23062.55|22942.55|23061.93|22941.93|23062.83|22942.83|23061.27|22941.27|10
1638442100000|2021-12-02 10:48:20|23061.16|22941.16|23058.41|22938.41|23061.64|22941.64|23058.41|22938.41|9
1638442110000|2021-12-02 10:48:30|23058.35|22938.35|23056.59|22936.59|23058.35|22938.35|23056.59|22936.59|10
1638442120000|2021-12-02 10:48:40|23057.59|22937.59|23057.49|22937.49|23059.21|22939.21|23057.16|22937.16|10
1638442130000|2021-12-02 10:48:50|23057.88|22937.88|23054.11|22934.11|23057.88|22937.88|23054.11|22934.11|10
1638442140000|2021-12-02 10:49:00|23054.07|22934.07|23051.27|22931.27|23054.07|22934.07|23050.58|22930.58|10
1638442150000|2021-12-02 10:49:10|23051.78|22931.78|23047.16|22927.16|23051.78|22931.78|23047.16|22927.16|9
1638442160000|2021-12-02 10:49:20|23046.62|22926.62|23042.25|22922.25|23047.06|22927.06|23042.25|22922.25|10
1638442170000|2021-12-02 10:49:30|23040.95|22920.95|23041.35|22921.35|23041.35|22921.35|23039.09|22919.09|10
1638442180000|2021-12-02 10:49:40|23041.27|22921.27|23038.99|22918.99|23041.27|22921.27|23038.99|22918.99|10
1638442190000|2021-12-02 10:49:50|23039.17|22919.17|23040.45|22920.45|23040.45|22920.45|23039.17|22919.17|9
1638442200000|2021-12-02 10:50:00|23040.67|22920.67|23039.66|22919.66|23040.68|22920.68|23039.66|22919.66|10
1638442210000|2021-12-02 10:50:10|23039.59|22919.59|23042.97|22922.97|23042.97|22922.97|23039.5|22919.5|10
1638442220000|2021-12-02 10:50:20|23042.83|22922.83|23047.95|22927.95|23048.17|22928.17|23042.83|22922.83|10
1638442230000|2021-12-02 10:50:30|23048.16|22928.16|23044.8|22924.8|23048.94|22928.94|23044.8|22924.8|9
1638442240000|2021-12-02 10:50:40|23044.57|22924.57|23046.91|22926.91|23046.91|22926.91|23043.36|22923.36|10
1638442250000|2021-12-02 10:50:50|23047.6|22927.6|23046.12|22926.12|23047.87|22927.87|23046.12|22926.12|7
1638442260000|2021-12-02 10:51:00|23046.23|22926.23|23045.51|22925.51|23046.45|22926.45|23045.51|22925.51|6
1638442270000|2021-12-02 10:51:10|23045.39|22925.39|23043.37|22923.37|23045.39|22925.39|23041.96|22921.96|10
1638442280000|2021-12-02 10:51:20|23043.35|22923.35|23045.87|22925.87|23045.87|22925.87|23043.35|22923.35|10
1638442290000|2021-12-02 10:51:30|23045.54|22925.54|23047.38|22927.38|23047.38|22927.38|23045.54|22925.54|10
1638442300000|2021-12-02 10:51:40|23046.66|22926.66|23043.99|22923.99|23047.55|22927.55|23043.99|22923.99|9
1638442310000|2021-12-02 10:51:50|23044.16|22924.16|23040.73|22920.73|23044.16|22924.16|23040.73|22920.73|10
1638442320000|2021-12-02 10:52:00|23040.7|22920.7|23040.18|22920.18|23040.78|22920.78|23040.17|22920.17|8
1638442330000|2021-12-02 10:52:10|23039.43|22919.43|23037.12|22917.12|23039.61|22919.61|23036.97|22916.97|9
1638442340000|2021-12-02 10:52:20|23036.82|22916.82|23033.93|22913.93|23036.82|22916.82|23033.93|22913.93|10
1638442350000|2021-12-02 10:52:30|23033.77|22913.77|23031.73|22911.73|23033.77|22913.77|23031.39|22911.39|10
1638442360000|2021-12-02 10:52:40|23031.77|22911.77|23026.9|22906.9|23031.77|22911.77|23026.71|22906.71|10
1638442370000|2021-12-02 10:52:50|23026.98|22906.98|23020.67|22900.67|23027.55|22907.55|23020.67|22900.67|9
1638442380000|2021-12-02 10:53:00|23020.63|22900.63|23008.5|22888.5|23020.63|22900.63|23008.5|22888.5|10
1638442390000|2021-12-02 10:53:10|23008.87|22888.87|23004.95|22884.95|23008.87|22888.87|23004.86|22884.86|10
1638442400000|2021-12-02 10:53:20|23005.63|22885.63|23009.28|22889.28|23009.44|22889.44|23005.62|22885.62|10
1638442410000|2021-12-02 10:53:30|23009.81|22889.81|23005.39|22885.39|23010.12|22890.12|23005.39|22885.39|10
1638442420000|2021-12-02 10:53:40|23006.53|22886.53|23004.84|22884.84|23006.53|22886.53|23004.84|22884.84|10
1638442430000|2021-12-02 10:53:50|23003.19|22883.19|23001.72|22881.72|23003.19|22883.19|23001.72|22881.72|10
1638442440000|2021-12-02 10:54:00|23002.68|22882.68|23002.1|22882.1|23002.68|22882.68|23000.79|22880.79|10
1638442450000|2021-12-02 10:54:10|23003.06|22883.06|23005.29|22885.29|23005.99|22885.99|23003.04|22883.04|10
1638442460000|2021-12-02 10:54:20|23005.19|22885.19|23007.59|22887.59|23008.54|22888.54|23005.04|22885.04|10
1638442470000|2021-12-02 10:54:30|23007.95|22887.95|23009.5|22889.5|23010.22|22890.22|23007.95|22887.95|9
1638442480000|2021-12-02 10:54:40|23009.29|22889.29|23010.5|22890.5|23010.72|22890.72|23008.91|22888.91|10
1638442490000|2021-12-02 10:54:50|23010.91|22890.91|23013.38|22893.38|23013.38|22893.38|23010.91|22890.91|9
1638442500000|2021-12-02 10:55:00|23013.22|22893.22|23010.97|22890.97|23013.22|22893.22|23010.79|22890.79|9
1638442510000|2021-12-02 10:55:10|23010.84|22890.84|23003.69|22883.69|23010.84|22890.84|23003.69|22883.69|10
1638442520000|2021-12-02 10:55:20|23004.11|22884.11|23001.46|22881.46|23004.11|22884.11|23001.46|22881.46|10
1638442530000|2021-12-02 10:55:30|23000.73|22880.73|22997.83|22877.83|23001.3|22881.3|22997.54|22877.54|10
1638442540000|2021-12-02 10:55:40|22997.47|22877.47|22996.52|22876.52|22997.47|22877.47|22996.46|22876.46|10
1638442550000|2021-12-02 10:55:50|22996.03|22876.03|22996.53|22876.53|22996.53|22876.53|22995.65|22875.65|9
1638442560000|2021-12-02 10:56:00|22996.1|22876.1|22995.36|22875.36|22996.37|22876.37|22995.21|22875.21|10
1638442570000|2021-12-02 10:56:10|22995.26|22875.26|22995.61|22875.61|22995.72|22875.72|22995.12|22875.12|9
1638442580000|2021-12-02 10:56:20|22995.47|22875.47|22994.52|22874.52|22995.47|22875.47|22994.16|22874.16|9
1638442590000|2021-12-02 10:56:30|22994.96|22874.96|23003.55|22883.55|23004.06|22884.06|22994.96|22874.96|10
1638442600000|2021-12-02 10:56:40|23002.51|22882.51|23005.14|22885.14|23005.98|22885.98|23002.19|22882.19|10
1638442610000|2021-12-02 10:56:50|23005.28|22885.28|23009.78|22889.78|23009.78|22889.78|23005.28|22885.28|9
1638442620000|2021-12-02 10:57:00|23009.83|22889.83|23010.29|22890.29|23010.29|22890.29|23009.6|22889.6|9
1638442630000|2021-12-02 10:57:10|23009.32|22889.32|23011|22891|23011|22891|23009.32|22889.32|10
1638442640000|2021-12-02 10:57:20|23011.01|22891.01|23009.71|22889.71|23011.01|22891.01|23009.4|22889.4|10
1638442650000|2021-12-02 10:57:30|23010.02|22890.02|23006.2|22886.2|23010.02|22890.02|23006.2|22886.2|9
1638442660000|2021-12-02 10:57:40|23006.51|22886.51|23006.5|22886.5|23007.36|22887.36|23006.5|22886.5|9
1638442670000|2021-12-02 10:57:50|23006.54|22886.54|23006.99|22886.99|23007.04|22887.04|23006.54|22886.54|10
1638442680000|2021-12-02 10:58:00|23006.87|22886.87|23009.48|22889.48|23009.48|22889.48|23006.64|22886.64|10
1638442690000|2021-12-02 10:58:10|23009.59|22889.59|23016.84|22896.84|23016.84|22896.84|23009.59|22889.59|10
1638442700000|2021-12-02 10:58:20|23017.52|22897.52|23020.15|22900.15|23020.18|22900.18|23017.52|22897.52|9
1638442710000|2021-12-02 10:58:30|23020.51|22900.51|23020.69|22900.69|23020.9|22900.9|23020.17|22900.17|10
1638442720000|2021-12-02 10:58:40|23021.13|22901.13|23021.65|22901.65|23021.65|22901.65|23020.74|22900.74|10
1638442730000|2021-12-02 10:58:50|23021.49|22901.49|23021.19|22901.19|23022.08|22902.08|23021.18|22901.18|9
1638442740000|2021-12-02 10:59:00|23021.37|22901.37|23024.32|22904.32|23024.32|22904.32|23021.19|22901.19|8
1638442750000|2021-12-02 10:59:10|23024.7|22904.7|23025.66|22905.66|23025.66|22905.66|23024.66|22904.66|8
1638442760000|2021-12-02 10:59:20|23024.95|22904.95|23022.71|22902.71|23024.95|22904.95|23022.71|22902.71|8
1638442770000|2021-12-02 10:59:30|23022.5|22902.5|23022.36|22902.36|23023.27|22903.27|23021.77|22901.77|10
1638442780000|2021-12-02 10:59:40|23021.64|22901.64|23022.22|22902.22|23022.22|22902.22|23020.92|22900.92|10
1638442790000|2021-12-02 10:59:50|23022.35|22902.35|23024.75|22904.75|23024.75|22904.75|23022.35|22902.35|10
1638442800000|2021-12-02 11:00:00|23024.82|22904.82|23025.36|22905.36|23025.37|22905.37|23024.13|22904.13|9
1638442810000|2021-12-02 11:00:10|23025.47|22905.47|23030.84|22910.84|23030.84|22910.84|23025.47|22905.47|10
1638442820000|2021-12-02 11:00:20|23032.5|22912.5|23035.2|22915.2|23035.2|22915.2|23032.5|22912.5|10
1638442830000|2021-12-02 11:00:30|23035.22|22915.22|23037.33|22917.33|23037.41|22917.41|23035.22|22915.22|10
1638442840000|2021-12-02 11:00:40|23036.69|22916.69|23037.19|22917.19|23037.19|22917.19|23036.04|22916.04|10
1638442850000|2021-12-02 11:00:50|23037.35|22917.35|23037.67|22917.67|23037.73|22917.73|23036.53|22916.53|10
1638442860000|2021-12-02 11:01:00|23037.6|22917.6|23043.59|22923.59|23043.59|22923.59|23037.6|22917.6|10
1638442870000|2021-12-02 11:01:10|23043.78|22923.78|23051.26|22931.26|23051.26|22931.26|23043.53|22923.53|10
1638442880000|2021-12-02 11:01:20|23050.38|22930.38|23048.9|22928.9|23051.2|22931.2|23048.9|22928.9|10
1638442890000|2021-12-02 11:01:30|23047.48|22927.48|23036.91|22916.91|23047.48|22927.48|23036.91|22916.91|10
1638442900000|2021-12-02 11:01:40|23036.38|22916.38|23035.19|22915.19|23036.38|22916.38|23034.73|22914.73|10
1638442910000|2021-12-02 11:01:50|23035.24|22915.24|23034.56|22914.56|23035.24|22915.24|23033.9|22913.9|10
1638442920000|2021-12-02 11:02:00|23034.21|22914.21|23033.12|22913.12|23034.4|22914.4|23033.12|22913.12|9
1638442930000|2021-12-02 11:02:10|23033.03|22913.03|23032.17|22912.17|23033.03|22913.03|23032.02|22912.02|9
1638442940000|2021-12-02 11:02:20|23032.14|22912.14|23028.75|22908.75|23032.14|22912.14|23028.75|22908.75|10
1638442950000|2021-12-02 11:02:30|23028.33|22908.33|23020.77|22900.77|23028.33|22908.33|23020.1|22900.1|10
1638442960000|2021-12-02 11:02:40|23019.43|22899.43|23013.52|22893.52|23019.43|22899.43|23013.52|22893.52|10
1638442970000|2021-12-02 11:02:50|23012.76|22892.76|23010.7|22890.7|23012.76|22892.76|23010.7|22890.7|9
1638442980000|2021-12-02 11:03:00|23010.75|22890.75|23006.65|22886.65|23010.75|22890.75|23006.65|22886.65|10
1638442990000|2021-12-02 11:03:10|23006.33|22886.33|23007.79|22887.79|23008.32|22888.32|23006.27|22886.27|10
1638443000000|2021-12-02 11:03:20|23007.72|22887.72|23005.85|22885.85|23007.84|22887.84|23005.85|22885.85|10
1638443010000|2021-12-02 11:03:30|23005.64|22885.64|23006.04|22886.04|23006.34|22886.34|23004.84|22884.84|10
1638443020000|2021-12-02 11:03:40|23006.87|22886.87|23004.5|22884.5|23006.87|22886.87|23004.5|22884.5|10
1638443030000|2021-12-02 11:03:50|23004.4|22884.4|23008.07|22888.07|23008.07|22888.07|23004.4|22884.4|10
1638443040000|2021-12-02 11:04:00|23008.12|22888.12|23009.06|22889.06|23009.96|22889.96|23008.12|22888.12|10
1638443050000|2021-12-02 11:04:10|23009.1|22889.1|23007.08|22887.08|23009.1|22889.1|23007.08|22887.08|9
1638443060000|2021-12-02 11:04:20|23006.91|22886.91|23006.24|22886.24|23006.96|22886.96|23004.78|22884.78|10
1638443070000|2021-12-02 11:04:30|23005.93|22885.93|23006.18|22886.18|23006.74|22886.74|23005.65|22885.65|10
1638443080000|2021-12-02 11:04:40|23006.15|22886.15|23011.23|22891.23|23011.23|22891.23|23006.15|22886.15|9
1638443090000|2021-12-02 11:04:50|23011.79|22891.79|23009.78|22889.78|23011.79|22891.79|23009.71|22889.71|10
1638443100000|2021-12-02 11:05:00|23010.22|22890.22|23010.08|22890.08|23011.76|22891.76|23010.08|22890.08|10
1638443110000|2021-12-02 11:05:10|23010.24|22890.24|23009.27|22889.27|23010.87|22890.87|23009.27|22889.27|10
1638443120000|2021-12-02 11:05:20|23009.22|22889.22|23011.14|22891.14|23011.14|22891.14|23009.22|22889.22|10
1638443130000|2021-12-02 11:05:30|23009.84|22889.84|23003.21|22883.21|23009.84|22889.84|23002.5|22882.5|10
1638443140000|2021-12-02 11:05:40|23002.15|22882.15|22999.75|22879.75|23002.53|22882.53|22999.75|22879.75|10
1638443150000|2021-12-02 11:05:50|22999.24|22879.24|22993.68|22873.68|22999.24|22879.24|22993.68|22873.68|10
1638443160000|2021-12-02 11:06:00|22992.8|22872.8|22991.46|22871.46|22993.7|22873.7|22991.46|22871.46|9
1638443170000|2021-12-02 11:06:10|22992.48|22872.48|22989.32|22869.32|22992.48|22872.48|22989.32|22869.32|10
1638443180000|2021-12-02 11:06:20|22988.72|22868.72|22986.98|22866.98|22988.72|22868.72|22986.71|22866.71|9
1638443190000|2021-12-02 11:06:30|22985.31|22865.31|22980.24|22860.24|22985.31|22865.31|22980.24|22860.24|10
1638443200000|2021-12-02 11:06:40|22980.28|22860.28|22971.5|22851.5|22980.28|22860.28|22971.5|22851.5|10
1638443210000|2021-12-02 11:06:50|22971.45|22851.45|22969.33|22849.33|22971.45|22851.45|22968.25|22848.25|10
1638443220000|2021-12-02 11:07:00|22968.71|22848.71|22967.59|22847.59|22968.71|22848.71|22966.77|22846.77|9
1638443230000|2021-12-02 11:07:10|22966.51|22846.51|22966.52|22846.52|22966.53|22846.53|22965.65|22845.65|10
1638443240000|2021-12-02 11:07:20|22966.62|22846.62|22960.67|22840.67|22966.62|22846.62|22960.67|22840.67|10
1638443250000|2021-12-02 11:07:30|22961.02|22841.02|22957.45|22837.45|22961.02|22841.02|22957.45|22837.45|10
1638443260000|2021-12-02 11:07:40|22956.43|22836.43|22951.5|22831.5|22956.9|22836.9|22951.26|22831.26|10
1638443270000|2021-12-02 11:07:50|22951.22|22831.22|22945.62|22825.62|22951.22|22831.22|22945.12|22825.12|10
1638443280000|2021-12-02 11:08:00|22944.58|22824.58|22933.93|22813.93|22944.58|22824.58|22933.93|22813.93|10
1638443290000|2021-12-02 11:08:10|22933.53|22813.53|22925.08|22805.08|22934.55|22814.55|22925.08|22805.08|10
1638443300000|2021-12-02 11:08:20|22925.07|22805.07|22922.76|22802.76|22925.07|22805.07|22921.93|22801.93|10
1638443310000|2021-12-02 11:08:30|22923.2|22803.2|22924.42|22804.42|22924.5|22804.5|22922.72|22802.72|10
1638443320000|2021-12-02 11:08:40|22922.85|22802.85|22920.25|22800.25|22922.85|22802.85|22920.25|22800.25|10
1638443330000|2021-12-02 11:08:50|22920.21|22800.21|22918.99|22798.99|22921.35|22801.35|22918.99|22798.99|10
1638443340000|2021-12-02 11:09:00|22919.58|22799.58|22920.05|22800.05|22921.44|22801.44|22919.58|22799.58|10
1638443350000|2021-12-02 11:09:10|22918.6|22798.6|22915.51|22795.51|22918.9|22798.9|22915.51|22795.51|10
1638443360000|2021-12-02 11:09:20|22915.45|22795.45|22912.34|22792.34|22915.61|22795.61|22911.69|22791.69|10
1638443370000|2021-12-02 11:09:30|22912.39|22792.39|22914.13|22794.13|22915.02|22795.02|22912.39|22792.39|10
1638443380000|2021-12-02 11:09:40|22914.79|22794.79|22917.39|22797.39|22917.39|22797.39|22914.79|22794.79|10
1638443390000|2021-12-02 11:09:50|22918.69|22798.69|22922.05|22802.05|22922.45|22802.45|22918.42|22798.42|10
1638443400000|2021-12-02 11:10:00|22922.6|22802.6|22921.36|22801.36|22923.56|22803.56|22921.36|22801.36|10
1638443410000|2021-12-02 11:10:10|22920.45|22800.45|22917.09|22797.09|22920.54|22800.54|22917.09|22797.09|9
1638443420000|2021-12-02 11:10:20|22915.84|22795.84|22914.65|22794.65|22915.84|22795.84|22914.55|22794.55|9
1638443430000|2021-12-02 11:10:30|22914.18|22794.18|22912.42|22792.42|22914.18|22794.18|22912.42|22792.42|9
1638443440000|2021-12-02 11:10:40|22912.4|22792.4|22909.73|22789.73|22912.4|22792.4|22909.02|22789.02|10
1638443450000|2021-12-02 11:10:50|22909.98|22789.98|22907.92|22787.92|22910.16|22790.16|22907.55|22787.55|10
1638443460000|2021-12-02 11:11:00|22907.97|22787.97|22903.18|22783.18|22907.97|22787.97|22903.18|22783.18|10
1638443470000|2021-12-02 11:11:10|22903.33|22783.33|22902.55|22782.55|22903.33|22783.33|22902.08|22782.08|10
1638443480000|2021-12-02 11:11:20|22901.78|22781.78|22898.21|22778.21|22901.78|22781.78|22898.07|22778.07|10
1638443490000|2021-12-02 11:11:30|22898.15|22778.15|22896.45|22776.45|22898.19|22778.19|22896.45|22776.45|9
1638443500000|2021-12-02 11:11:40|22896.3|22776.3|22894.47|22774.47|22896.55|22776.55|22894.47|22774.47|10
1638443510000|2021-12-02 11:11:50|22894.19|22774.19|22886.34|22766.34|22894.46|22774.46|22886.29|22766.29|10
1638443520000|2021-12-02 11:12:00|22884.87|22764.87|22876.64|22756.64|22884.87|22764.87|22876.64|22756.64|10
1638443530000|2021-12-02 11:12:10|22873.49|22753.49|22864.02|22744.02|22873.49|22753.49|22864.02|22744.02|10
1638443540000|2021-12-02 11:12:20|22863.63|22743.63|22852.17|22732.17|22863.63|22743.63|22852.17|22732.17|10
1638443550000|2021-12-02 11:12:30|22851.01|22731.01|22850.56|22730.56|22851.01|22731.01|22848.6|22728.6|10
1638443560000|2021-12-02 11:12:40|22850.66|22730.66|22850.37|22730.37|22852.62|22732.62|22850.34|22730.34|10
1638443570000|2021-12-02 11:12:50|22849.57|22729.57|22848.25|22728.25|22850.02|22730.02|22848.06|22728.06|10
1638443580000|2021-12-02 11:13:00|22849.72|22729.72|22846.92|22726.92|22849.93|22729.93|22846.92|22726.92|10
1638443590000|2021-12-02 11:13:10|22846.08|22726.08|22849.82|22729.82|22851.28|22731.28|22845.43|22725.43|10
1638443600000|2021-12-02 11:13:20|22851.93|22731.93|22852.01|22732.01|22853.39|22733.39|22851.31|22731.31|10
1638443610000|2021-12-02 11:13:30|22851.93|22731.93|22850.47|22730.47|22851.93|22731.93|22850.2|22730.2|10
1638443620000|2021-12-02 11:13:40|22850.03|22730.03|22847.88|22727.88|22850.6|22730.6|22847.88|22727.88|10
1638443630000|2021-12-02 11:13:50|22848.28|22728.28|22844.12|22724.12|22848.28|22728.28|22843.98|22723.98|10
1638443640000|2021-12-02 11:14:00|22842.13|22722.13|22832.32|22712.32|22842.13|22722.13|22830.08|22710.08|10
1638443650000|2021-12-02 11:14:10|22832.39|22712.39|22835.1|22715.1|22835.1|22715.1|22830.86|22710.86|10
1638443660000|2021-12-02 11:14:20|22834.28|22714.28|22834.31|22714.31|22834.43|22714.43|22833.05|22713.05|10
1638443670000|2021-12-02 11:14:30|22834.89|22714.89|22834.39|22714.39|22835.8|22715.8|22834.33|22714.33|10
1638443680000|2021-12-02 11:14:40|22835.02|22715.02|22833.8|22713.8|22835.12|22715.12|22832.84|22712.84|10
1638443690000|2021-12-02 11:14:50|22834.01|22714.01|22831.55|22711.55|22834.67|22714.67|22831.55|22711.55|10
1638443700000|2021-12-02 11:15:00|22831.46|22711.46|22828.75|22708.75|22831.46|22711.46|22827.36|22707.36|10
1638443710000|2021-12-02 11:15:10|22828.93|22708.93|22827.82|22707.82|22829.77|22709.77|22827.82|22707.82|10
1638443720000|2021-12-02 11:15:20|22828.23|22708.23|22832.62|22712.62|22832.62|22712.62|22828.23|22708.23|9
1638443730000|2021-12-02 11:15:30|22832.86|22712.86|22836.28|22716.28|22836.28|22716.28|22832.84|22712.84|10
1638443740000|2021-12-02 11:15:40|22836.45|22716.45|22835.6|22715.6|22837.57|22717.57|22833.42|22713.42|10
1638443750000|2021-12-02 11:15:50|22834.81|22714.81|22832.56|22712.56|22834.81|22714.81|22832.54|22712.54|10
1638443760000|2021-12-02 11:16:00|22832.47|22712.47|22835.38|22715.38|22835.38|22715.38|22831.97|22711.97|10
1638443770000|2021-12-02 11:16:10|22835.39|22715.39|22834.17|22714.17|22835.54|22715.54|22834.17|22714.17|10
1638443780000|2021-12-02 11:16:20|22833.47|22713.47|22831.78|22711.78|22833.47|22713.47|22831.11|22711.11|10
1638443790000|2021-12-02 11:16:30|22831.68|22711.68|22839.36|22719.36|22839.36|22719.36|22831.68|22711.68|10
1638443800000|2021-12-02 11:16:40|22840.71|22720.71|22847.11|22727.11|22847.11|22727.11|22840.71|22720.71|10
1638443810000|2021-12-02 11:16:50|22847.88|22727.88|22850.5|22730.5|22850.5|22730.5|22847.23|22727.23|10
1638443820000|2021-12-02 11:17:00|22850.09|22730.09|22852.4|22732.4|22852.57|22732.57|22850.09|22730.09|9
1638443830000|2021-12-02 11:17:10|22852.41|22732.41|22855.02|22735.02|22855.29|22735.29|22852.41|22732.41|10
1638443840000|2021-12-02 11:17:20|22855.11|22735.11|22855.49|22735.49|22856.01|22736.01|22854.64|22734.64|10
1638443850000|2021-12-02 11:17:30|22855.66|22735.66|22858.52|22738.52|22858.52|22738.52|22855.66|22735.66|10
1638443860000|2021-12-02 11:17:40|22858.2|22738.2|22859.04|22739.04|22859.67|22739.67|22857.91|22737.91|10
1638443870000|2021-12-02 11:17:50|22859.3|22739.3|22862.63|22742.63|22862.63|22742.63|22859.29|22739.29|9
1638443880000|2021-12-02 11:18:00|22862.11|22742.11|22861.73|22741.73|22862.11|22742.11|22861.08|22741.08|9
1638443890000|2021-12-02 11:18:10|22861.92|22741.92|22862.47|22742.47|22862.67|22742.67|22861.3|22741.3|10
1638443900000|2021-12-02 11:18:20|22862.74|22742.74|22860.58|22740.58|22862.74|22742.74|22859.8|22739.8|9
1638443910000|2021-12-02 11:18:30|22859.11|22739.11|22853.67|22733.67|22859.11|22739.11|22853.67|22733.67|9
1638443920000|2021-12-02 11:18:40|22853|22733|22850.89|22730.89|22853.34|22733.34|22850.89|22730.89|10
1638443930000|2021-12-02 11:18:50|22851|22731|22849.15|22729.15|22851|22731|22849.01|22729.01|10
1638443940000|2021-12-02 11:19:00|22847.9|22727.9|22847.73|22727.73|22847.9|22727.9|22846.81|22726.81|10
1638443950000|2021-12-02 11:19:10|22847.39|22727.39|22855.45|22735.45|22855.45|22735.45|22847.39|22727.39|10
1638443960000|2021-12-02 11:19:20|22856.18|22736.18|22863.96|22743.96|22864.34|22744.34|22856.18|22736.18|10
1638443970000|2021-12-02 11:19:30|22863.81|22743.81|22877.11|22757.11|22877.11|22757.11|22863.81|22743.81|10
1638443980000|2021-12-02 11:19:40|22877.46|22757.46|22879.46|22759.46|22879.46|22759.46|22877.14|22757.14|10
1638443990000|2021-12-02 11:19:50|22879.64|22759.64|22882.84|22762.84|22883.63|22763.63|22879.64|22759.64|10
1638444000000|2021-12-02 11:20:00|22882.7|22762.7|22876.82|22756.82|22882.88|22762.88|22876.82|22756.82|10
1638444010000|2021-12-02 11:20:10|22875.69|22755.69|22882.09|22762.09|22882.09|22762.09|22873.95|22753.95|10
1638444020000|2021-12-02 11:20:20|22883.07|22763.07|22884.84|22764.84|22884.84|22764.84|22883.07|22763.07|9
1638444030000|2021-12-02 11:20:30|22885.27|22765.27|22889.46|22769.46|22889.46|22769.46|22885.27|22765.27|10
1638444040000|2021-12-02 11:20:40|22889.4|22769.4|22890.23|22770.23|22892.12|22772.12|22889.4|22769.4|10
1638444050000|2021-12-02 11:20:50|22890.15|22770.15|22889.68|22769.68|22890.15|22770.15|22888.8|22768.8|10
1638444060000|2021-12-02 11:21:00|22890.11|22770.11|22889.94|22769.94|22890.25|22770.25|22889.47|22769.47|8
1638444070000|2021-12-02 11:21:10|22889.96|22769.96|22891.56|22771.56|22891.96|22771.96|22889.96|22769.96|10
1638444080000|2021-12-02 11:21:20|22891.57|22771.57|22892.62|22772.62|22892.62|22772.62|22891.46|22771.46|10
1638444090000|2021-12-02 11:21:30|22891|22771|22891.16|22771.16|22891.3|22771.3|22890.81|22770.81|10
1638444100000|2021-12-02 11:21:40|22890.92|22770.92|22895.33|22775.33|22895.33|22775.33|22890.92|22770.92|10
1638444110000|2021-12-02 11:21:50|22895.37|22775.37|22899.25|22779.25|22899.58|22779.58|22895.37|22775.37|10
1638444120000|2021-12-02 11:22:00|22899.17|22779.17|22898.86|22778.86|22899.17|22779.17|22897.18|22777.18|10
1638444130000|2021-12-02 11:22:10|22899.1|22779.1|22898.16|22778.16|22899.1|22779.1|22897.43|22777.43|10
1638444140000|2021-12-02 11:22:20|22898.35|22778.35|22898.37|22778.37|22899.24|22779.24|22898.09|22778.09|10
1638444150000|2021-12-02 11:22:30|22898.29|22778.29|22893.72|22773.72|22898.29|22778.29|22893.72|22773.72|10
1638444160000|2021-12-02 11:22:40|22894.2|22774.2|22889.28|22769.28|22894.96|22774.96|22889.28|22769.28|10
1638444170000|2021-12-02 11:22:50|22888.09|22768.09|22870.93|22750.93|22888.09|22768.09|22870.82|22750.82|10
1638444180000|2021-12-02 11:23:00|22870.78|22750.78|22851.41|22731.41|22870.78|22750.78|22851.41|22731.41|10
1638444190000|2021-12-02 11:23:10|22850.25|22730.25|22843.21|22723.21|22850.25|22730.25|22843.21|22723.21|10
1638444200000|2021-12-02 11:23:20|22842.97|22722.97|22837.44|22717.44|22842.97|22722.97|22837.44|22717.44|10
1638444210000|2021-12-02 11:23:30|22836.22|22716.22|22829.22|22709.22|22836.22|22716.22|22828.62|22708.62|10
1638444220000|2021-12-02 11:23:40|22830.06|22710.06|22825.55|22705.55|22830.06|22710.06|22825.49|22705.49|10
1638444230000|2021-12-02 11:23:50|22826.71|22706.71|22824.89|22704.89|22826.71|22706.71|22824.89|22704.89|9
1638444240000|2021-12-02 11:24:00|22824.87|22704.87|22836.12|22716.12|22836.12|22716.12|22824.87|22704.87|9
1638444250000|2021-12-02 11:24:10|22836.51|22716.51|22834.43|22714.43|22838.34|22718.34|22834.43|22714.43|10
1638444260000|2021-12-02 11:24:20|22833.88|22713.88|22829.95|22709.95|22833.93|22713.93|22829.95|22709.95|9
1638444270000|2021-12-02 11:24:30|22829.72|22709.72|22830.73|22710.73|22831.46|22711.46|22829.38|22709.38|10
1638444280000|2021-12-02 11:24:40|22831.01|22711.01|22829.88|22709.88|22831.01|22711.01|22827.71|22707.71|10
1638444290000|2021-12-02 11:24:50|22829.73|22709.73|22829.23|22709.23|22831.1|22711.1|22829.23|22709.23|10
1638444300000|2021-12-02 11:25:00|22829.15|22709.15|22827.44|22707.44|22829.47|22709.47|22827.09|22707.09|10
1638444310000|2021-12-02 11:25:10|22826.99|22706.99|22823.88|22703.88|22828.23|22708.23|22823.88|22703.88|9
1638444320000|2021-12-02 11:25:20|22822.22|22702.22|22816.16|22696.16|22822.22|22702.22|22816.16|22696.16|10
1638444330000|2021-12-02 11:25:30|22816.59|22696.59|22812.38|22692.38|22816.64|22696.64|22812.38|22692.38|9
1638444340000|2021-12-02 11:25:40|22812.21|22692.21|22817.35|22697.35|22817.35|22697.35|22812.21|22692.21|10
1638444350000|2021-12-02 11:25:50|22818.39|22698.39|22820.7|22700.7|22820.7|22700.7|22818.39|22698.39|10
1638444360000|2021-12-02 11:26:00|22820.82|22700.82|22825.53|22705.53|22825.53|22705.53|22820.82|22700.82|10
1638444370000|2021-12-02 11:26:10|22828.56|22708.56|22834.79|22714.79|22834.79|22714.79|22828.36|22708.36|10
1638444380000|2021-12-02 11:26:20|22835.16|22715.16|22837.12|22717.12|22837.96|22717.96|22834.73|22714.73|10
1638444390000|2021-12-02 11:26:30|22837|22717|22840.51|22720.51|22840.51|22720.51|22837|22717|10
1638444400000|2021-12-02 11:26:40|22841.81|22721.81|22847.01|22727.01|22847.73|22727.73|22841.81|22721.81|9
1638444410000|2021-12-02 11:26:50|22846.77|22726.77|22848.7|22728.7|22848.83|22728.83|22846.21|22726.21|10
1638444420000|2021-12-02 11:27:00|22849.31|22729.31|22852.36|22732.36|22852.36|22732.36|22848.66|22728.66|9
1638444430000|2021-12-02 11:27:10|22853.28|22733.28|22859.64|22739.64|22859.64|22739.64|22853.23|22733.23|10
1638444440000|2021-12-02 11:27:20|22860.3|22740.3|22862.62|22742.62|22862.62|22742.62|22859.84|22739.84|10
1638444450000|2021-12-02 11:27:30|22862.56|22742.56|22859.7|22739.7|22862.68|22742.68|22859.7|22739.7|10
1638444460000|2021-12-02 11:27:40|22859.84|22739.84|22867.04|22747.04|22867.04|22747.04|22859.84|22739.84|10
1638444470000|2021-12-02 11:27:50|22866.96|22746.96|22871.31|22751.31|22871.31|22751.31|22866.96|22746.96|10
1638444480000|2021-12-02 11:28:00|22871.62|22751.62|22877.61|22757.61|22877.61|22757.61|22871.62|22751.62|10
1638444490000|2021-12-02 11:28:10|22877.1|22757.1|22875.98|22755.98|22877.16|22757.16|22875.83|22755.83|10
1638444500000|2021-12-02 11:28:20|22876.08|22756.08|22875.17|22755.17|22876.08|22756.08|22875.01|22755.01|10
1638444510000|2021-12-02 11:28:30|22875.12|22755.12|22871.46|22751.46|22875.12|22755.12|22871.46|22751.46|10
1638444520000|2021-12-02 11:28:40|22871.27|22751.27|22881.58|22761.58|22881.58|22761.58|22868.46|22748.46|10
1638444530000|2021-12-02 11:28:50|22884.37|22764.37|22911.1|22791.1|22911.1|22791.1|22884.37|22764.37|10
1638444540000|2021-12-02 11:29:00|22912.79|22792.79|22922.17|22802.17|22927.34|22807.34|22912.79|22792.79|10
1638444550000|2021-12-02 11:29:10|22921.56|22801.56|22928.58|22808.58|22928.58|22808.58|22920.34|22800.34|10
1638444560000|2021-12-02 11:29:20|22933.96|22813.96|22931.96|22811.96|22935.32|22815.32|22931.96|22811.96|10
1638444570000|2021-12-02 11:29:30|22931.28|22811.28|22925.59|22805.59|22931.41|22811.41|22925.59|22805.59|10
1638444580000|2021-12-02 11:29:40|22924.6|22804.6|22920.72|22800.72|22924.6|22804.6|22919.66|22799.66|10
1638444590000|2021-12-02 11:29:50|22922.21|22802.21|22918.45|22798.45|22922.21|22802.21|22918|22798|10
1638444600000|2021-12-02 11:30:00|22918.2|22798.2|22918.42|22798.42|22918.55|22798.55|22917.52|22797.52|10
1638444610000|2021-12-02 11:30:10|22918.54|22798.54|22921.22|22801.22|22921.22|22801.22|22918.54|22798.54|10
1638444620000|2021-12-02 11:30:20|22921.5|22801.5|22928.89|22808.89|22928.89|22808.89|22921.5|22801.5|10
1638444630000|2021-12-02 11:30:30|22929|22809|22935.3|22815.3|22935.3|22815.3|22928.38|22808.38|10
1638444640000|2021-12-02 11:30:40|22937.71|22817.71|22945.67|22825.67|22945.67|22825.67|22937.68|22817.68|10
1638444650000|2021-12-02 11:30:50|22945.1|22825.1|22950.82|22830.82|22951.45|22831.45|22945|22825|10
1638444660000|2021-12-02 11:31:00|22952.5|22832.5|22947.82|22827.82|22952.55|22832.55|22947.28|22827.28|10
1638444670000|2021-12-02 11:31:10|22949.08|22829.08|22955.23|22835.23|22955.58|22835.58|22949.08|22829.08|10
1638444680000|2021-12-02 11:31:20|22956.84|22836.84|22959.42|22839.42|22960.1|22840.1|22956.57|22836.57|9
1638444690000|2021-12-02 11:31:30|22959.76|22839.76|22959.46|22839.46|22961.09|22841.09|22959.46|22839.46|10
1638444700000|2021-12-02 11:31:40|22959.07|22839.07|22961.01|22841.01|22961.3|22841.3|22958.78|22838.78|10
1638444710000|2021-12-02 11:31:50|22960.8|22840.8|22960.64|22840.64|22963.03|22843.03|22960.64|22840.64|10
1638444720000|2021-12-02 11:32:00|22960.38|22840.38|22951.97|22831.97|22960.38|22840.38|22951.97|22831.97|10
1638444730000|2021-12-02 11:32:10|22951.27|22831.27|22948.58|22828.58|22951.27|22831.27|22948.58|22828.58|10
1638444740000|2021-12-02 11:32:20|22948.07|22828.07|22948.01|22828.01|22948.17|22828.17|22947.57|22827.57|10
1638444750000|2021-12-02 11:32:30|22947.56|22827.56|22945|22825|22947.77|22827.77|22945|22825|10
1638444760000|2021-12-02 11:32:40|22945.12|22825.12|22937.98|22817.98|22945.89|22825.89|22937.98|22817.98|10
1638444770000|2021-12-02 11:32:50|22937.55|22817.55|22931.44|22811.44|22937.55|22817.55|22931.43|22811.43|10
1638444780000|2021-12-02 11:33:00|22932.06|22812.06|22928.02|22808.02|22932.06|22812.06|22928.02|22808.02|10
1638444790000|2021-12-02 11:33:10|22927.82|22807.82|22932.07|22812.07|22932.07|22812.07|22926.86|22806.86|9
1638444800000|2021-12-02 11:33:20|22931.23|22811.23|22936.67|22816.67|22936.79|22816.79|22931.23|22811.23|10
1638444810000|2021-12-02 11:33:30|22936.75|22816.75|22937.95|22817.95|22937.95|22817.95|22936.25|22816.25|10
1638444820000|2021-12-02 11:33:40|22939.16|22819.16|22941.24|22821.24|22941.24|22821.24|22938.18|22818.18|10
1638444830000|2021-12-02 11:33:50|22942.98|22822.98|22941.23|22821.23|22942.98|22822.98|22940.44|22820.44|10
1638444840000|2021-12-02 11:34:00|22939.17|22819.17|22931.94|22811.94|22939.17|22819.17|22931.94|22811.94|8
1638444850000|2021-12-02 11:34:10|22932.06|22812.06|22929.2|22809.2|22932.39|22812.39|22929.2|22809.2|8
1638444860000|2021-12-02 11:34:20|22929.08|22809.08|22924.7|22804.7|22929.17|22809.17|22924.7|22804.7|10
1638444870000|2021-12-02 11:34:30|22924.66|22804.66|22917.59|22797.59|22924.66|22804.66|22917.59|22797.59|10
1638444880000|2021-12-02 11:34:40|22917.05|22797.05|22910.97|22790.97|22917.05|22797.05|22910.87|22790.87|10
1638444890000|2021-12-02 11:34:50|22910.6|22790.6|22909.35|22789.35|22911.61|22791.61|22908.85|22788.85|10
1638444900000|2021-12-02 11:35:00|22909.29|22789.29|22911.86|22791.86|22911.86|22791.86|22909.29|22789.29|10
1638444910000|2021-12-02 11:35:10|22911.84|22791.84|22917|22797|22917.4|22797.4|22911.84|22791.84|10
1638444920000|2021-12-02 11:35:20|22918.37|22798.37|22924.81|22804.81|22924.81|22804.81|22918.37|22798.37|10
1638444930000|2021-12-02 11:35:30|22925.46|22805.46|22928.58|22808.58|22928.58|22808.58|22925.04|22805.04|10
1638444940000|2021-12-02 11:35:40|22929.5|22809.5|22930.32|22810.32|22930.32|22810.32|22928.31|22808.31|10
1638444950000|2021-12-02 11:35:50|22928.9|22808.9|22934.31|22814.31|22934.31|22814.31|22928.9|22808.9|10
1638444960000|2021-12-02 11:36:00|22934.34|22814.34|22932.64|22812.64|22934.96|22814.96|22932.64|22812.64|10
1638444970000|2021-12-02 11:36:10|22931.57|22811.57|22931.67|22811.67|22931.89|22811.89|22931.3|22811.3|9
1638444980000|2021-12-02 11:36:20|22931.66|22811.66|22930.26|22810.26|22932.92|22812.92|22930.18|22810.18|10
1638444990000|2021-12-02 11:36:30|22929.78|22809.78|22926.56|22806.56|22929.78|22809.78|22926.56|22806.56|10
1638445000000|2021-12-02 11:36:40|22923.64|22803.64|22925.9|22805.9|22925.9|22805.9|22923.53|22803.53|10
1638445010000|2021-12-02 11:36:50|22926.74|22806.74|22926.79|22806.79|22926.82|22806.82|22925.11|22805.11|10
1638445020000|2021-12-02 11:37:00|22926.81|22806.81|22930.03|22810.03|22930.03|22810.03|22926.81|22806.81|10
1638445030000|2021-12-02 11:37:10|22931.41|22811.41|22936.6|22816.6|22936.6|22816.6|22931.41|22811.41|10
1638445040000|2021-12-02 11:37:20|22936.8|22816.8|22943.56|22823.56|22943.56|22823.56|22936.8|22816.8|10
1638445050000|2021-12-02 11:37:30|22946.61|22826.61|22950.48|22830.48|22950.55|22830.55|22946.61|22826.61|10
1638445060000|2021-12-02 11:37:40|22950.3|22830.3|22960.59|22840.59|22960.59|22840.59|22950.3|22830.3|10
1638445070000|2021-12-02 11:37:50|22960.86|22840.86|22962.59|22842.59|22962.59|22842.59|22960.31|22840.31|10
1638445080000|2021-12-02 11:38:00|22962.21|22842.21|22959.28|22839.28|22962.34|22842.34|22958.95|22838.95|10
1638445090000|2021-12-02 11:38:10|22958.79|22838.79|22958.94|22838.94|22959.34|22839.34|22958.57|22838.57|10
1638445100000|2021-12-02 11:38:20|22958.81|22838.81|22956.2|22836.2|22958.81|22838.81|22956.01|22836.01|10
1638445110000|2021-12-02 11:38:30|22955.74|22835.74|22952.62|22832.62|22955.74|22835.74|22952.26|22832.26|10
1638445120000|2021-12-02 11:38:40|22951.81|22831.81|22950.11|22830.11|22952.05|22832.05|22950.07|22830.07|10
1638445130000|2021-12-02 11:38:50|22949.33|22829.33|22948.73|22828.73|22949.33|22829.33|22946.45|22826.45|9
1638445140000|2021-12-02 11:39:00|22949.17|22829.17|22949.37|22829.37|22949.48|22829.48|22946.84|22826.84|10
1638445150000|2021-12-02 11:39:10|22949.54|22829.54|22957.28|22837.28|22957.28|22837.28|22949.54|22829.54|10
1638445160000|2021-12-02 11:39:20|22957.99|22837.99|22973.31|22853.31|22973.31|22853.31|22957.99|22837.99|10
1638445170000|2021-12-02 11:39:30|22975.03|22855.03|22981.86|22861.86|22981.86|22861.86|22975.03|22855.03|10
1638445180000|2021-12-02 11:39:40|22980.31|22860.31|22974.42|22854.42|22980.31|22860.31|22974.42|22854.42|10
1638445190000|2021-12-02 11:39:50|22974.41|22854.41|22968.94|22848.94|22974.41|22854.41|22968.94|22848.94|10
1638445200000|2021-12-02 11:40:00|22969.18|22849.18|22970.66|22850.66|22970.66|22850.66|22968|22848|10
1638445210000|2021-12-02 11:40:10|22972.38|22852.38|22984.35|22864.35|22984.35|22864.35|22972.38|22852.38|10
1638445220000|2021-12-02 11:40:20|22986.51|22866.51|22992.43|22872.43|22992.43|22872.43|22986.51|22866.51|10
1638445230000|2021-12-02 11:40:30|22996.31|22876.31|22997.97|22877.97|22998.99|22878.99|22996.11|22876.11|10
1638445240000|2021-12-02 11:40:40|22996.46|22876.46|22996.89|22876.89|22996.97|22876.97|22996.1|22876.1|10
1638445250000|2021-12-02 11:40:50|22996.51|22876.51|23000.97|22880.97|23000.97|22880.97|22996.51|22876.51|10
1638445260000|2021-12-02 11:41:00|23001.36|22881.36|23001.7|22881.7|23003.2|22883.2|23001.07|22881.07|9
1638445270000|2021-12-02 11:41:10|23001.69|22881.69|23013.85|22893.85|23013.85|22893.85|23001.69|22881.69|10
1638445280000|2021-12-02 11:41:20|23015.17|22895.17|23013.68|22893.68|23023.94|22903.94|23007.19|22887.19|10
1638445290000|2021-12-02 11:41:30|23009.29|22889.29|23002.94|22882.94|23011.7|22891.7|23002.94|22882.94|9
1638445300000|2021-12-02 11:41:40|23004.05|22884.05|23004.92|22884.92|23005.77|22885.77|23003.36|22883.36|10
1638445310000|2021-12-02 11:41:50|23004.26|22884.26|22998.26|22878.26|23004.26|22884.26|22998.26|22878.26|10
1638445320000|2021-12-02 11:42:00|23001.61|22881.61|23000.41|22880.41|23002.43|22882.43|23000.41|22880.41|10
1638445330000|2021-12-02 11:42:10|22999.37|22879.37|22995.43|22875.43|22999.37|22879.37|22995.43|22875.43|10
1638445340000|2021-12-02 11:42:20|22996.2|22876.2|22994.49|22874.49|22996.54|22876.54|22994.49|22874.49|10
1638445350000|2021-12-02 11:42:30|22994.08|22874.08|22986.38|22866.38|22994.08|22874.08|22986.38|22866.38|10
1638445360000|2021-12-02 11:42:40|22986.28|22866.28|22988.55|22868.55|22988.55|22868.55|22980.02|22860.02|10
1638445370000|2021-12-02 11:42:50|22995.25|22875.25|23009.43|22889.43|23009.43|22889.43|22995.25|22875.25|10
1638445380000|2021-12-02 11:43:00|23010.16|22890.16|23012.79|22892.79|23014.39|22894.39|23010.16|22890.16|10
1638445390000|2021-12-02 11:43:10|23013.29|22893.29|23011.5|22891.5|23013.29|22893.29|23011.5|22891.5|10
1638445400000|2021-12-02 11:43:20|23010.52|22890.52|23010.95|22890.95|23012.45|22892.45|23010.52|22890.52|10
1638445410000|2021-12-02 11:43:30|23009.2|22889.2|23004.61|22884.61|23009.63|22889.63|23004.37|22884.37|10
1638445420000|2021-12-02 11:43:40|23005.34|22885.34|23007.3|22887.3|23007.3|22887.3|23004.84|22884.84|10
1638445430000|2021-12-02 11:43:50|23008.73|22888.73|23011.25|22891.25|23011.25|22891.25|23008.71|22888.71|9
1638445440000|2021-12-02 11:44:00|23011.1|22891.1|23011.27|22891.27|23011.84|22891.84|23010.56|22890.56|10
1638445450000|2021-12-02 11:44:10|23012.4|22892.4|23015.08|22895.08|23015.08|22895.08|23012.34|22892.34|10
1638445460000|2021-12-02 11:44:20|23015.89|22895.89|23012.3|22892.3|23015.89|22895.89|23012.3|22892.3|10
1638445470000|2021-12-02 11:44:30|23011.87|22891.87|23010.24|22890.24|23012.96|22892.96|23010.19|22890.19|10
1638445480000|2021-12-02 11:44:40|23010.26|22890.26|23009.1|22889.1|23010.61|22890.61|23009.1|22889.1|10
1638445490000|2021-12-02 11:44:50|23009.72|22889.72|23012.16|22892.16|23012.16|22892.16|23008.75|22888.75|10
1638445500000|2021-12-02 11:45:00|23012.5|22892.5|23013.27|22893.27|23015.18|22895.18|23012.5|22892.5|10
1638445510000|2021-12-02 11:45:10|23012.74|22892.74|23011.67|22891.67|23013.58|22893.58|23011.67|22891.67|10
1638445520000|2021-12-02 11:45:20|23011.35|22891.35|23006.5|22886.5|23011.35|22891.35|23006.4|22886.4|10
1638445530000|2021-12-02 11:45:30|23006.59|22886.59|22999.27|22879.27|23006.59|22886.59|22999.27|22879.27|10
1638445540000|2021-12-02 11:45:40|22998.33|22878.33|22993.19|22873.19|22998.39|22878.39|22993.19|22873.19|10
1638445550000|2021-12-02 11:45:50|22994.27|22874.27|22990.7|22870.7|22994.27|22874.27|22990.7|22870.7|10
1638445560000|2021-12-02 11:46:00|22991.57|22871.57|22989.52|22869.52|22991.97|22871.97|22989.52|22869.52|9
1638445570000|2021-12-02 11:46:10|22989.34|22869.34|22988.54|22868.54|22990.01|22870.01|22986.81|22866.81|10
1638445580000|2021-12-02 11:46:20|22986.79|22866.79|22982.35|22862.35|22987.26|22867.26|22982.35|22862.35|10
1638445590000|2021-12-02 11:46:30|22978.95|22858.95|22970.37|22850.37|22978.95|22858.95|22970.37|22850.37|10
1638445600000|2021-12-02 11:46:40|22967.46|22847.46|22963.75|22843.75|22967.46|22847.46|22962|22842|10
1638445610000|2021-12-02 11:46:50|22964.74|22844.74|22967.7|22847.7|22967.7|22847.7|22963.98|22843.98|10
1638445620000|2021-12-02 11:47:00|22967.81|22847.81|22972.48|22852.48|22972.48|22852.48|22967.81|22847.81|10
1638445630000|2021-12-02 11:47:10|22973.05|22853.05|22975.32|22855.32|22975.32|22855.32|22972.97|22852.97|10
1638445640000|2021-12-02 11:47:20|22975.8|22855.8|22973.21|22853.21|22975.8|22855.8|22973.21|22853.21|10
1638445650000|2021-12-02 11:47:30|22973.31|22853.31|22973.03|22853.03|22973.58|22853.58|22972.87|22852.87|10
1638445660000|2021-12-02 11:47:40|22973.53|22853.53|22976.45|22856.45|22976.74|22856.74|22973.33|22853.33|10
1638445670000|2021-12-02 11:47:50|22976.63|22856.63|22977.21|22857.21|22977.87|22857.87|22976.63|22856.63|10
1638445680000|2021-12-02 11:48:00|22977.01|22857.01|22973.26|22853.26|22977.01|22857.01|22973.26|22853.26|10
1638445690000|2021-12-02 11:48:10|22973.1|22853.1|22970.16|22850.16|22973.25|22853.25|22970.16|22850.16|9
1638445700000|2021-12-02 11:48:20|22968.94|22848.94|22970.03|22850.03|22970.03|22850.03|22967.93|22847.93|9
1638445710000|2021-12-02 11:48:30|22970.15|22850.15|22969.71|22849.71|22970.66|22850.66|22968.96|22848.96|10
1638445720000|2021-12-02 11:48:40|22968.58|22848.58|22969.34|22849.34|22969.36|22849.36|22968.14|22848.14|10
1638445730000|2021-12-02 11:48:50|22970.66|22850.66|22964.94|22844.94|22970.66|22850.66|22964.94|22844.94|10
1638445740000|2021-12-02 11:49:00|22964.51|22844.51|22963.7|22843.7|22964.77|22844.77|22962.55|22842.55|10
1638445750000|2021-12-02 11:49:10|22962.88|22842.88|22961.5|22841.5|22962.89|22842.89|22960.2|22840.2|9
1638445760000|2021-12-02 11:49:20|22962.37|22842.37|22967.16|22847.16|22968.18|22848.18|22962.37|22842.37|10
1638445770000|2021-12-02 11:49:30|22968.33|22848.33|22967.9|22847.9|22969.32|22849.32|22967.9|22847.9|10
1638445780000|2021-12-02 11:49:40|22968.03|22848.03|22971.3|22851.3|22971.3|22851.3|22968.03|22848.03|10
1638445790000|2021-12-02 11:49:50|22972.07|22852.07|22974.37|22854.37|22974.41|22854.41|22971.87|22851.87|10
1638445800000|2021-12-02 11:50:00|22975.69|22855.69|22977.98|22857.98|22977.98|22857.98|22975.69|22855.69|10
1638445810000|2021-12-02 11:50:10|22977.75|22857.75|22977.84|22857.84|22978.41|22858.41|22976.74|22856.74|10
1638445820000|2021-12-02 11:50:20|22976.84|22856.84|22972.44|22852.44|22976.84|22856.84|22972.44|22852.44|10
1638445830000|2021-12-02 11:50:30|22972.38|22852.38|22969.27|22849.27|22972.38|22852.38|22968.86|22848.86|10
1638445840000|2021-12-02 11:50:40|22969.46|22849.46|22972.35|22852.35|22972.42|22852.42|22969.34|22849.34|10
1638445850000|2021-12-02 11:50:50|22972.26|22852.26|22976.9|22856.9|22977.04|22857.04|22972.26|22852.26|10
1638445860000|2021-12-02 11:51:00|22976.11|22856.11|22983.21|22863.21|22983.21|22863.21|22976.11|22856.11|10
1638445870000|2021-12-02 11:51:10|22983.22|22863.22|22987.51|22867.51|22987.94|22867.94|22983.22|22863.22|10
1638445880000|2021-12-02 11:51:20|22986.52|22866.52|22992.49|22872.49|22992.49|22872.49|22986.52|22866.52|8
1638445890000|2021-12-02 11:51:30|22993.73|22873.73|22988.06|22868.06|22993.82|22873.82|22988.06|22868.06|10
1638445900000|2021-12-02 11:51:40|22987.84|22867.84|22993.93|22873.93|22994.24|22874.24|22987.59|22867.59|10
1638445910000|2021-12-02 11:51:50|22992.92|22872.92|22995.35|22875.35|22995.35|22875.35|22992.35|22872.35|10
1638445920000|2021-12-02 11:52:00|22998.13|22878.13|22997|22877|22998.25|22878.25|22994.61|22874.61|9
1638445930000|2021-12-02 11:52:10|22995.33|22875.33|22998.91|22878.91|22998.91|22878.91|22995.33|22875.33|10
1638445940000|2021-12-02 11:52:20|22998.7|22878.7|22999.02|22879.02|23000.64|22880.64|22998.7|22878.7|10
1638445950000|2021-12-02 11:52:30|22998.63|22878.63|23003.74|22883.74|23004.19|22884.19|22998.63|22878.63|10
1638445960000|2021-12-02 11:52:40|23003.67|22883.67|23008.83|22888.83|23009.96|22889.96|23003.67|22883.67|10
1638445970000|2021-12-02 11:52:50|23011.02|22891.02|23010.34|22890.34|23011.77|22891.77|23009.85|22889.85|10
1638445980000|2021-12-02 11:53:00|23010.13|22890.13|23009.49|22889.49|23010.13|22890.13|23009.28|22889.28|10
1638445990000|2021-12-02 11:53:10|23009.98|22889.98|23011.75|22891.75|23012.2|22892.2|23009.62|22889.62|9
1638446000000|2021-12-02 11:53:20|23013.15|22893.15|23018.42|22898.42|23018.6|22898.6|23013.15|22893.15|10
1638446010000|2021-12-02 11:53:30|23018.18|22898.18|23020.92|22900.92|23020.92|22900.92|23018.18|22898.18|10
1638446020000|2021-12-02 11:53:40|23021.91|22901.91|23021.81|22901.81|23022.35|22902.35|23020.24|22900.24|10
1638446030000|2021-12-02 11:53:50|23021.91|22901.91|23026.19|22906.19|23027.15|22907.15|23021.91|22901.91|10
1638446040000|2021-12-02 11:54:00|23026|22906|23024.82|22904.82|23026|22906|23024.67|22904.67|9
1638446050000|2021-12-02 11:54:10|23022.75|22902.75|23019.45|22899.45|23022.75|22902.75|23019.45|22899.45|9
1638446060000|2021-12-02 11:54:20|23019.06|22899.06|23020.52|22900.52|23020.52|22900.52|23018.64|22898.64|10
1638446070000|2021-12-02 11:54:30|23021.1|22901.1|23023.13|22903.13|23023.24|22903.24|23020.55|22900.55|10
1638446080000|2021-12-02 11:54:40|23023.8|22903.8|23022.26|22902.26|23024.91|22904.91|23022.26|22902.26|10
1638446090000|2021-12-02 11:54:50|23022.81|22902.81|23024.09|22904.09|23024.09|22904.09|23021.69|22901.69|10
1638446100000|2021-12-02 11:55:00|23024.13|22904.13|23023.79|22903.79|23024.9|22904.9|23023.79|22903.79|10
1638446110000|2021-12-02 11:55:10|23023.19|22903.19|23025.92|22905.92|23025.92|22905.92|23022.67|22902.67|10
1638446120000|2021-12-02 11:55:20|23027.93|22907.93|23032.54|22912.54|23032.54|22912.54|23027.93|22907.93|10
1638446130000|2021-12-02 11:55:30|23033.03|22913.03|23037|22917|23037.11|22917.11|23033.03|22913.03|10
1638446140000|2021-12-02 11:55:40|23037.17|22917.17|23037.46|22917.46|23038.02|22918.02|23036.68|22916.68|10
1638446150000|2021-12-02 11:55:50|23037.1|22917.1|23037.59|22917.59|23039.23|22919.23|23037.1|22917.1|10
1638446160000|2021-12-02 11:56:00|23037.54|22917.54|23038.7|22918.7|23039.74|22919.74|23037.11|22917.11|10
1638446170000|2021-12-02 11:56:10|23039.14|22919.14|23041.77|22921.77|23042.01|22922.01|23039.03|22919.03|10
1638446180000|2021-12-02 11:56:20|23042.04|22922.04|23039.15|22919.15|23042.04|22922.04|23038.84|22918.84|10
1638446190000|2021-12-02 11:56:30|23039.73|22919.73|23042.81|22922.81|23043.37|22923.37|23039.73|22919.73|10
1638446200000|2021-12-02 11:56:40|23042.41|22922.41|23042.58|22922.58|23043.56|22923.56|23041.78|22921.78|10
1638446210000|2021-12-02 11:56:50|23043.41|22923.41|23043.22|22923.22|23043.53|22923.53|23042.43|22922.43|10
1638446220000|2021-12-02 11:57:00|23043.93|22923.93|23041.14|22921.14|23044.1|22924.1|23041.14|22921.14|10
1638446230000|2021-12-02 11:57:10|23040.9|22920.9|23041.7|22921.7|23043.5|22923.5|23040.9|22920.9|10
1638446240000|2021-12-02 11:57:20|23041.36|22921.36|23045.6|22925.6|23046.38|22926.38|23041.36|22921.36|10
1638446250000|2021-12-02 11:57:30|23046.92|22926.92|23042.31|22922.31|23047.16|22927.16|23041.72|22921.72|10
1638446260000|2021-12-02 11:57:40|23042.51|22922.51|23043.59|22923.59|23043.94|22923.94|23041.28|22921.28|10
1638446270000|2021-12-02 11:57:50|23043.49|22923.49|23042.28|22922.28|23045.82|22925.82|23042.28|22922.28|10
1638446280000|2021-12-02 11:58:00|23041.31|22921.31|23039.23|22919.23|23042.05|22922.05|23039.12|22919.12|10
1638446290000|2021-12-02 11:58:10|23038.96|22918.96|23040.88|22920.88|23040.88|22920.88|23037.94|22917.94|10
1638446300000|2021-12-02 11:58:20|23041.37|22921.37|23048.39|22928.39|23048.39|22928.39|23041.37|22921.37|10
1638446310000|2021-12-02 11:58:30|23048.75|22928.75|23055.44|22935.44|23055.45|22935.45|23048.75|22928.75|10
1638446320000|2021-12-02 11:58:40|23054.92|22934.92|23053.42|22933.42|23056.2|22936.2|23052.81|22932.81|10
1638446330000|2021-12-02 11:58:50|23054.2|22934.2|23070.86|22950.86|23070.86|22950.86|23054|22934|10
1638446340000|2021-12-02 11:59:00|23068.55|22948.55|23073.5|22953.5|23075.2|22955.2|23068.42|22948.42|10
1638446350000|2021-12-02 11:59:10|23075.73|22955.73|23080.45|22960.45|23080.45|22960.45|23074.47|22954.47|10
1638446360000|2021-12-02 11:59:20|23080.36|22960.36|23082.27|22962.27|23082.51|22962.51|23078.99|22958.99|10
1638446370000|2021-12-02 11:59:30|23081.91|22961.91|23081.12|22961.12|23081.91|22961.91|23077.6|22957.6|10
1638446380000|2021-12-02 11:59:40|23079.47|22959.47|23073.22|22953.22|23080.31|22960.31|23073.22|22953.22|10
1638446390000|2021-12-02 11:59:50|23074.32|22954.32|23073.25|22953.25|23074.64|22954.64|23072.89|22952.89|10
1638446400000|2021-12-02 12:00:00|23072.94|22952.94|23074.47|22954.47|23074.52|22954.52|23072.68|22952.68|9
1638446410000|2021-12-02 12:00:10|23077.32|22957.32|23082.18|22962.18|23082.18|22962.18|23077.32|22957.32|10
1638446420000|2021-12-02 12:00:20|23081.54|22961.54|23088.46|22968.46|23088.46|22968.46|23081.32|22961.32|10
1638446430000|2021-12-02 12:00:30|23088.56|22968.56|23087.9|22967.9|23092.42|22972.42|23087.9|22967.9|10
1638446440000|2021-12-02 12:00:40|23087.86|22967.86|23091.37|22971.37|23092.15|22972.15|23087.86|22967.86|10
1638446450000|2021-12-02 12:00:50|23090.75|22970.75|23086.09|22966.09|23091.62|22971.62|23086.09|22966.09|10
1638446460000|2021-12-02 12:01:00|23086.13|22966.13|23081.44|22961.44|23089.1|22969.1|23081.44|22961.44|10
1638446470000|2021-12-02 12:01:10|23082.41|22962.41|23086.66|22966.66|23086.66|22966.66|23081.44|22961.44|10
1638446480000|2021-12-02 12:01:20|23086.31|22966.31|23091.8|22971.8|23091.8|22971.8|23086.31|22966.31|10
1638446490000|2021-12-02 12:01:30|23092.47|22972.47|23091.56|22971.56|23095.77|22975.77|23091.56|22971.56|10
1638446500000|2021-12-02 12:01:40|23090.8|22970.8|23086.98|22966.98|23090.8|22970.8|23085.68|22965.68|10
1638446510000|2021-12-02 12:01:50|23087.57|22967.57|23090.69|22970.69|23090.82|22970.82|23086.55|22966.55|10
1638446520000|2021-12-02 12:02:00|23092.11|22972.11|23089.45|22969.45|23093.82|22973.82|23089.45|22969.45|10
1638446530000|2021-12-02 12:02:10|23087.37|22967.37|23083.07|22963.07|23087.42|22967.42|23081.8|22961.8|10
1638446540000|2021-12-02 12:02:20|23081.71|22961.71|23082.4|22962.4|23082.66|22962.66|23080.62|22960.62|10
1638446550000|2021-12-02 12:02:30|23082.03|22962.03|23076.84|22956.84|23082.65|22962.65|23076.84|22956.84|10
1638446560000|2021-12-02 12:02:40|23076.4|22956.4|23068.35|22948.35|23076.97|22956.97|23068.35|22948.35|10
1638446570000|2021-12-02 12:02:50|23063.66|22943.66|23058.17|22938.17|23063.66|22943.66|23057.74|22937.74|10
1638446580000|2021-12-02 12:03:00|23055.86|22935.86|23058.65|22938.65|23060.75|22940.75|23054.53|22934.53|10
1638446590000|2021-12-02 12:03:10|23059.31|22939.31|23056.15|22936.15|23059.31|22939.31|23055.58|22935.58|10
1638446600000|2021-12-02 12:03:20|23055.65|22935.65|23055.17|22935.17|23055.65|22935.65|23053.93|22933.93|10
1638446610000|2021-12-02 12:03:30|23054.94|22934.94|23053.1|22933.1|23054.94|22934.94|23052.32|22932.32|10
1638446620000|2021-12-02 12:03:40|23052.77|22932.77|23061.48|22941.48|23061.48|22941.48|23051.17|22931.17|10
1638446630000|2021-12-02 12:03:50|23061.54|22941.54|23068.19|22948.19|23068.63|22948.63|23061.54|22941.54|10
1638446640000|2021-12-02 12:04:00|23071.64|22951.64|23080|22960|23080.85|22960.85|23071.64|22951.64|10
1638446650000|2021-12-02 12:04:10|23080.02|22960.02|23091.19|22971.19|23091.19|22971.19|23080.02|22960.02|10
1638446660000|2021-12-02 12:04:20|23091.1|22971.1|23099.1|22979.1|23099.1|22979.1|23091.1|22971.1|10
1638446670000|2021-12-02 12:04:30|23099.45|22979.45|23105.33|22985.33|23109.02|22989.02|23099.45|22979.45|10
1638446680000|2021-12-02 12:04:40|23103.54|22983.54|23107.73|22987.73|23107.73|22987.73|23102.57|22982.57|10
1638446690000|2021-12-02 12:04:50|23107.89|22987.89|23107.74|22987.74|23108.57|22988.57|23103.24|22983.24|10
1638446700000|2021-12-02 12:05:00|23113.55|22993.55|23097.89|22977.89|23115.34|22995.34|23097.89|22977.89|10
1638446710000|2021-12-02 12:05:10|23097.01|22977.01|23093.55|22973.55|23097.52|22977.52|23093.54|22973.54|10
1638446720000|2021-12-02 12:05:20|23092.81|22972.81|23096.03|22976.03|23096.03|22976.03|23092.39|22972.39|9
1638446730000|2021-12-02 12:05:30|23096.64|22976.64|23101.03|22981.03|23101.03|22981.03|23096.64|22976.64|10
1638446740000|2021-12-02 12:05:40|23102.78|22982.78|23121.43|23001.43|23121.43|23001.43|23102.78|22982.78|10
1638446750000|2021-12-02 12:05:50|23120.97|23000.97|23132.52|23012.52|23132.52|23012.52|23120.32|23000.32|10
1638446760000|2021-12-02 12:06:00|23137.91|23017.91|23126.86|23006.86|23140|23020|23126.86|23006.86|10
1638446770000|2021-12-02 12:06:10|23126.59|23006.59|23122.12|23002.12|23126.59|23006.59|23122.12|23002.12|10
1638446780000|2021-12-02 12:06:20|23121.02|23001.02|23102.75|22982.75|23121.02|23001.02|23102.75|22982.75|10
1638446790000|2021-12-02 12:06:30|23099.13|22979.13|23076.71|22956.71|23099.13|22979.13|23076.71|22956.71|10
1638446800000|2021-12-02 12:06:40|23073.64|22953.64|23070.2|22950.2|23073.64|22953.64|23069.28|22949.28|10
1638446810000|2021-12-02 12:06:50|23069.5|22949.5|23074.04|22954.04|23074.04|22954.04|23068.36|22948.36|10
1638446820000|2021-12-02 12:07:00|23073.75|22953.75|23079.01|22959.01|23079.5|22959.5|23073.75|22953.75|10
1638446830000|2021-12-02 12:07:10|23078.44|22958.44|23066.91|22946.91|23078.44|22958.44|23066.91|22946.91|10
1638446840000|2021-12-02 12:07:20|23063.62|22943.62|23056.8|22936.8|23064.95|22944.95|23056.8|22936.8|10
1638446850000|2021-12-02 12:07:30|23058.11|22938.11|23055.03|22935.03|23058.11|22938.11|23055.03|22935.03|10
1638446860000|2021-12-02 12:07:40|23054.27|22934.27|23051.46|22931.46|23056.29|22936.29|23051.46|22931.46|10
1638446870000|2021-12-02 12:07:50|23051.56|22931.56|23045.08|22925.08|23051.56|22931.56|23043.08|22923.08|10
1638446880000|2021-12-02 12:08:00|23045|22925|23039.92|22919.92|23045.81|22925.81|23039.14|22919.14|10
1638446890000|2021-12-02 12:08:10|23040.9|22920.9|23042.84|22922.84|23042.84|22922.84|23034.92|22914.92|10
1638446900000|2021-12-02 12:08:20|23044.71|22924.71|23047.48|22927.48|23047.74|22927.74|23044.11|22924.11|10
1638446910000|2021-12-02 12:08:30|23047.16|22927.16|23050.92|22930.92|23053.55|22933.55|23047.16|22927.16|10
1638446920000|2021-12-02 12:08:40|23049.38|22929.38|23045.67|22925.67|23051.45|22931.45|23045.67|22925.67|10
1638446930000|2021-12-02 12:08:50|23046.65|22926.65|23042.84|22922.84|23048.54|22928.54|23042.84|22922.84|9
1638446940000|2021-12-02 12:09:00|23041.45|22921.45|23036.99|22916.99|23041.74|22921.74|23036.99|22916.99|10
1638446950000|2021-12-02 12:09:10|23037.5|22917.5|23031.78|22911.78|23037.5|22917.5|23029.79|22909.79|10
1638446960000|2021-12-02 12:09:20|23033.18|22913.18|23035.01|22915.01|23038.48|22918.48|23033.18|22913.18|10
1638446970000|2021-12-02 12:09:30|23034.8|22914.8|23029.69|22909.69|23034.8|22914.8|23029.69|22909.69|10
1638446980000|2021-12-02 12:09:40|23030.14|22910.14|23029.77|22909.77|23031.39|22911.39|23028.63|22908.63|10
1638446990000|2021-12-02 12:09:50|23029.87|22909.87|23025.64|22905.64|23029.87|22909.87|23025.41|22905.41|10
1638447000000|2021-12-02 12:10:00|23024.62|22904.62|23019.95|22899.95|23024.62|22904.62|23019.42|22899.42|10
1638447010000|2021-12-02 12:10:10|23019.1|22899.1|23021.14|22901.14|23022.97|22902.97|23019.1|22899.1|10
1638447020000|2021-12-02 12:10:20|23020.69|22900.69|23026.03|22906.03|23026.03|22906.03|23020.69|22900.69|10
1638447030000|2021-12-02 12:10:30|23025.79|22905.79|23035.83|22915.83|23036.5|22916.5|23025.79|22905.79|10
1638447040000|2021-12-02 12:10:40|23034.25|22914.25|23031.87|22911.87|23034.25|22914.25|23029.81|22909.81|10
1638447050000|2021-12-02 12:10:50|23031.75|22911.75|23036.28|22916.28|23036.28|22916.28|23031.75|22911.75|10
1638447060000|2021-12-02 12:11:00|23036.41|22916.41|23037.63|22917.63|23037.9|22917.9|23036.25|22916.25|10
1638447070000|2021-12-02 12:11:10|23037.77|22917.77|23037.02|22917.02|23039.96|22919.96|23036.94|22916.94|10
1638447080000|2021-12-02 12:11:20|23037.26|22917.26|23034.3|22914.3|23038.12|22918.12|23034.27|22914.27|10
1638447090000|2021-12-02 12:11:30|23032.96|22912.96|23031.67|22911.67|23033.44|22913.44|23031.11|22911.11|10
1638447100000|2021-12-02 12:11:40|23030.61|22910.61|23033.33|22913.33|23033.33|22913.33|23030.24|22910.24|10
1638447110000|2021-12-02 12:11:50|23034.81|22914.81|23031.1|22911.1|23036.18|22916.18|23031.09|22911.09|10
1638447120000|2021-12-02 12:12:00|23029.61|22909.61|23022.98|22902.98|23029.66|22909.66|23022.98|22902.98|10
1638447130000|2021-12-02 12:12:10|23022.75|22902.75|23009.87|22889.87|23022.75|22902.75|23009.87|22889.87|10
1638447140000|2021-12-02 12:12:20|23008.99|22888.99|23003.17|22883.17|23009.96|22889.96|23003.17|22883.17|10
1638447150000|2021-12-02 12:12:30|23003.12|22883.12|23002.28|22882.28|23003.12|22883.12|23001.09|22881.09|10
1638447160000|2021-12-02 12:12:40|23001.89|22881.89|23001.43|22881.43|23003.31|22883.31|22999.29|22879.29|10
1638447170000|2021-12-02 12:12:50|23002.87|22882.87|23008.16|22888.16|23008.37|22888.37|23002.87|22882.87|10
1638447180000|2021-12-02 12:13:00|23010.45|22890.45|23015.99|22895.99|23015.99|22895.99|23010.45|22890.45|10
1638447190000|2021-12-02 12:13:10|23016.47|22896.47|23029.03|22909.03|23029.03|22909.03|23016.47|22896.47|10
1638447200000|2021-12-02 12:13:20|23029.54|22909.54|23026.87|22906.87|23032.13|22912.13|23026.87|22906.87|10
1638447210000|2021-12-02 12:13:30|23026.24|22906.24|23015.68|22895.68|23026.24|22906.24|23015.68|22895.68|10
1638447220000|2021-12-02 12:13:40|23015.25|22895.25|23012.04|22892.04|23015.25|22895.25|23012.04|22892.04|9
1638447230000|2021-12-02 12:13:50|23011.59|22891.59|22998.46|22878.46|23011.59|22891.59|22998.3|22878.3|10
1638447240000|2021-12-02 12:14:00|22996.83|22876.83|22991.85|22871.85|22997.17|22877.17|22991.85|22871.85|10
1638447250000|2021-12-02 12:14:10|22987.15|22867.15|22984.32|22864.32|22988.15|22868.15|22982.83|22862.83|10
1638447260000|2021-12-02 12:14:20|22985.01|22865.01|22991.56|22871.56|22991.56|22871.56|22984.51|22864.51|10
1638447270000|2021-12-02 12:14:30|22991.67|22871.67|22994.47|22874.47|22994.47|22874.47|22990.65|22870.65|10
1638447280000|2021-12-02 12:14:40|22994.17|22874.17|22997.31|22877.31|22997.87|22877.87|22994.13|22874.13|9
1638447290000|2021-12-02 12:14:50|22996.88|22876.88|22992.42|22872.42|22997.57|22877.57|22992.42|22872.42|10
1638447300000|2021-12-02 12:15:00|22991.36|22871.36|22991.83|22871.83|22992.46|22872.46|22990.76|22870.76|10
1638447310000|2021-12-02 12:15:10|22991.9|22871.9|22997.22|22877.22|22997.22|22877.22|22991.82|22871.82|10
1638447320000|2021-12-02 12:15:20|22997.2|22877.2|23002.24|22882.24|23002.24|22882.24|22997.2|22877.2|10
1638447330000|2021-12-02 12:15:30|23003.03|22883.03|23002.95|22882.95|23003.03|22883.03|22999.33|22879.33|10
1638447340000|2021-12-02 12:15:40|23003.44|22883.44|22999.01|22879.01|23003.44|22883.44|22999.01|22879.01|10
1638447350000|2021-12-02 12:15:50|22999.07|22879.07|22998.72|22878.72|22999.78|22879.78|22997.82|22877.82|10
1638447360000|2021-12-02 12:16:00|22997.35|22877.35|22994.06|22874.06|22997.35|22877.35|22992.38|22872.38|9
1638447370000|2021-12-02 12:16:10|22989.48|22869.48|22986.95|22866.95|22989.64|22869.64|22986.55|22866.55|10
1638447380000|2021-12-02 12:16:20|22987.59|22867.59|22991.67|22871.67|22992.11|22872.11|22987.14|22867.14|10
1638447390000|2021-12-02 12:16:30|22991.47|22871.47|22989.43|22869.43|22992.36|22872.36|22989.43|22869.43|10
1638447400000|2021-12-02 12:16:40|22988.5|22868.5|22979.65|22859.65|22988.5|22868.5|22979.65|22859.65|10
1638447410000|2021-12-02 12:16:50|22981.82|22861.82|22974.54|22854.54|22985.01|22865.01|22974.54|22854.54|10
1638447420000|2021-12-02 12:17:00|22975.44|22855.44|22967.65|22847.65|22975.44|22855.44|22967.64|22847.64|10
1638447430000|2021-12-02 12:17:10|22967.22|22847.22|22968.08|22848.08|22968.08|22848.08|22965.29|22845.29|10
1638447440000|2021-12-02 12:17:20|22967.44|22847.44|22969.41|22849.41|22969.41|22849.41|22967.12|22847.12|10
1638447450000|2021-12-02 12:17:30|22968.51|22848.51|22968.17|22848.17|22968.51|22848.51|22966.29|22846.29|10
1638447460000|2021-12-02 12:17:40|22970.07|22850.07|22978.26|22858.26|22978.56|22858.56|22969.74|22849.74|10
1638447470000|2021-12-02 12:17:50|22979.27|22859.27|22979.74|22859.74|22981.21|22861.21|22977.78|22857.78|10
1638447480000|2021-12-02 12:18:00|22979.67|22859.67|22971.6|22851.6|22979.67|22859.67|22971.6|22851.6|10
1638447490000|2021-12-02 12:18:10|22973|22853|22963.59|22843.59|22973|22853|22963.59|22843.59|9
1638447500000|2021-12-02 12:18:20|22965.15|22845.15|22959.18|22839.18|22965.15|22845.15|22959.18|22839.18|10
1638447510000|2021-12-02 12:18:30|22958.89|22838.89|22960.08|22840.08|22960.08|22840.08|22957.69|22837.69|10
1638447520000|2021-12-02 12:18:40|22960.09|22840.09|22962.01|22842.01|22962.01|22842.01|22958.92|22838.92|10
1638447530000|2021-12-02 12:18:50|22962.02|22842.02|22965.28|22845.28|22965.6|22845.6|22962.02|22842.02|10
1638447540000|2021-12-02 12:19:00|22965.01|22845.01|22970.3|22850.3|22970.3|22850.3|22964.57|22844.57|10
1638447550000|2021-12-02 12:19:10|22969.98|22849.98|22981.19|22861.19|22981.19|22861.19|22969.95|22849.95|10
1638447560000|2021-12-02 12:19:20|22981.65|22861.65|22981.91|22861.91|22985.08|22865.08|22981.4|22861.4|10
1638447570000|2021-12-02 12:19:30|22982.29|22862.29|22980.97|22860.97|22982.67|22862.67|22980.42|22860.42|10
1638447580000|2021-12-02 12:19:40|22980.09|22860.09|22977.6|22857.6|22980.09|22860.09|22976.84|22856.84|10
1638447590000|2021-12-02 12:19:50|22979.89|22859.89|22980.4|22860.4|22980.4|22860.4|22978.22|22858.22|10
1638447600000|2021-12-02 12:20:00|22980.74|22860.74|22986.92|22866.92|22986.92|22866.92|22980.27|22860.27|10
1638447610000|2021-12-02 12:20:10|22986.36|22866.36|22995.83|22875.83|22995.83|22875.83|22986.36|22866.36|10
1638447620000|2021-12-02 12:20:20|22997.77|22877.77|23000.29|22880.29|23002.42|22882.42|22997.77|22877.77|10
1638447630000|2021-12-02 12:20:30|22998.45|22878.45|23002.7|22882.7|23002.79|22882.79|22997.99|22877.99|10
1638447640000|2021-12-02 12:20:40|23004.16|22884.16|23007.78|22887.78|23007.79|22887.79|23004.16|22884.16|10
1638447650000|2021-12-02 12:20:50|23006.83|22886.83|23006.39|22886.39|23007.47|22887.47|23005.89|22885.89|9
1638447660000|2021-12-02 12:21:00|23006.13|22886.13|23004.87|22884.87|23006.13|22886.13|23004.87|22884.87|10
1638447670000|2021-12-02 12:21:10|23005.06|22885.06|23010.68|22890.68|23010.68|22890.68|23002.73|22882.73|10
1638447680000|2021-12-02 12:21:20|23010.45|22890.45|23016.81|22896.81|23017.6|22897.6|23010.45|22890.45|9
1638447690000|2021-12-02 12:21:30|23017.19|22897.19|23021.47|22901.47|23022.38|22902.38|23017.19|22897.19|10
1638447700000|2021-12-02 12:21:40|23020.52|22900.52|23030.89|22910.89|23030.89|22910.89|23020.39|22900.39|10
1638447710000|2021-12-02 12:21:50|23031.12|22911.12|23030.81|22910.81|23031.29|22911.29|23029.8|22909.8|10
1638447720000|2021-12-02 12:22:00|23030.86|22910.86|23036.8|22916.8|23036.8|22916.8|23030.86|22910.86|10
1638447730000|2021-12-02 12:22:10|23037.48|22917.48|23037.97|22917.97|23038.82|22918.82|23036.9|22916.9|10
1638447740000|2021-12-02 12:22:20|23038.6|22918.6|23033.72|22913.72|23039.39|22919.39|23033.72|22913.72|10
1638447750000|2021-12-02 12:22:30|23033.98|22913.98|23035.81|22915.81|23036.96|22916.96|23033.98|22913.98|10
1638447760000|2021-12-02 12:22:40|23034.27|22914.27|23031.59|22911.59|23034.35|22914.35|23031.59|22911.59|8
1638447770000|2021-12-02 12:22:50|23030.6|22910.6|23021.33|22901.33|23030.74|22910.74|23021.33|22901.33|10
1638447780000|2021-12-02 12:23:00|23021.32|22901.32|23016.93|22896.93|23021.36|22901.36|23016.49|22896.49|10
1638447790000|2021-12-02 12:23:10|23017.28|22897.28|23017.52|22897.52|23021.64|22901.64|23017.28|22897.28|10
1638447800000|2021-12-02 12:23:20|23017.66|22897.66|23017.74|22897.74|23018.91|22898.91|23017.27|22897.27|8
1638447810000|2021-12-02 12:23:30|23016.97|22896.97|23020|22900|23020|22900|23016.32|22896.32|10
1638447820000|2021-12-02 12:23:40|23019.48|22899.48|23018.39|22898.39|23019.8|22899.8|23017.88|22897.88|10
1638447830000|2021-12-02 12:23:50|23018.37|22898.37|23019.96|22899.96|23020.38|22900.38|23018.27|22898.27|10
1638447840000|2021-12-02 12:24:00|23020.37|22900.37|23020.99|22900.99|23021.33|22901.33|23020.13|22900.13|10
1638447850000|2021-12-02 12:24:10|23021.61|22901.61|23022.72|22902.72|23022.73|22902.73|23020.55|22900.55|10
1638447860000|2021-12-02 12:24:20|23022.58|22902.58|23024.17|22904.17|23024.17|22904.17|23022.34|22902.34|10
1638447870000|2021-12-02 12:24:30|23024.11|22904.11|23033.85|22913.85|23033.85|22913.85|23024.11|22904.11|10
1638447880000|2021-12-02 12:24:40|23035.17|22915.17|23042.33|22922.33|23042.33|22922.33|23034.79|22914.79|10
1638447890000|2021-12-02 12:24:50|23042.32|22922.32|23050.87|22930.87|23050.87|22930.87|23042.32|22922.32|10
1638447900000|2021-12-02 12:25:00|23051.62|22931.62|23066.45|22946.45|23066.45|22946.45|23051.31|22931.31|10
1638447910000|2021-12-02 12:25:10|23070.04|22950.04|23084.21|22964.21|23084.21|22964.21|23067.34|22947.34|10
1638447920000|2021-12-02 12:25:20|23084.58|22964.58|23091.96|22971.96|23091.96|22971.96|23084.58|22964.58|10
1638447930000|2021-12-02 12:25:30|23094.82|22974.82|23099.91|22979.91|23099.91|22979.91|23093.08|22973.08|10
1638447940000|2021-12-02 12:25:40|23101.18|22981.18|23105.72|22985.72|23105.72|22985.72|23099.94|22979.94|10
1638447950000|2021-12-02 12:25:50|23108.95|22988.95|23108.74|22988.74|23109.76|22989.76|23108.07|22988.07|10
1638447960000|2021-12-02 12:26:00|23108.92|22988.92|23110.43|22990.43|23110.65|22990.65|23108.25|22988.25|10
1638447970000|2021-12-02 12:26:10|23110.37|22990.37|23109.91|22989.91|23112.03|22992.03|23109.91|22989.91|10
1638447980000|2021-12-02 12:26:20|23110.03|22990.03|23110.02|22990.02|23110.63|22990.63|23109.57|22989.57|10
1638447990000|2021-12-02 12:26:30|23111.04|22991.04|23110.52|22990.52|23111.23|22991.23|23110.15|22990.15|10
1638448000000|2021-12-02 12:26:40|23110.78|22990.78|23109.32|22989.32|23110.78|22990.78|23109.03|22989.03|10
1638448010000|2021-12-02 12:26:50|23107.56|22987.56|23107.68|22987.68|23107.98|22987.98|23106.25|22986.25|10
1638448020000|2021-12-02 12:27:00|23108.36|22988.36|23105.12|22985.12|23108.36|22988.36|23103.58|22983.58|10
1638448030000|2021-12-02 12:27:10|23104.86|22984.86|23098.42|22978.42|23104.86|22984.86|23098.42|22978.42|10
1638448040000|2021-12-02 12:27:20|23098.1|22978.1|23096.62|22976.62|23098.32|22978.32|23095.28|22975.28|9
1638448050000|2021-12-02 12:27:30|23096.32|22976.32|23100.57|22980.57|23100.57|22980.57|23095.61|22975.61|10
1638448060000|2021-12-02 12:27:40|23101.3|22981.3|23102.97|22982.97|23103.38|22983.38|23101.05|22981.05|10
1638448070000|2021-12-02 12:27:50|23103.12|22983.12|23104.18|22984.18|23104.18|22984.18|23100.66|22980.66|10
1638448080000|2021-12-02 12:28:00|23104.47|22984.47|23111.5|22991.5|23111.9|22991.9|23104.47|22984.47|10
1638448090000|2021-12-02 12:28:10|23111.18|22991.18|23104.06|22984.06|23111.18|22991.18|23104.06|22984.06|10
1638448100000|2021-12-02 12:28:20|23104.18|22984.18|23100.41|22980.41|23104.18|22984.18|23100.26|22980.26|10
1638448110000|2021-12-02 12:28:30|23100.32|22980.32|23099|22979|23101.53|22981.53|23099|22979|10
1638448120000|2021-12-02 12:28:40|23098.76|22978.76|23102.09|22982.09|23102.09|22982.09|23097.98|22977.98|10
1638448130000|2021-12-02 12:28:50|23101.47|22981.47|23108.45|22988.45|23108.45|22988.45|23101.47|22981.47|10
1638448140000|2021-12-02 12:29:00|23107.62|22987.62|23134.1|23014.1|23134.1|23014.1|23107.62|22987.62|10
1638448150000|2021-12-02 12:29:10|23138.79|23018.79|23144.55|23024.55|23144.55|23024.55|23138.79|23018.79|9
1638448160000|2021-12-02 12:29:20|23144.86|23024.86|23155.91|23035.91|23155.91|23035.91|23144.86|23024.86|10
1638448170000|2021-12-02 12:29:30|23157.11|23037.11|23166.05|23046.05|23166.4|23046.4|23157.11|23037.11|10
1638448180000|2021-12-02 12:29:40|23165.53|23045.53|23158.43|23038.43|23165.53|23045.53|23158.43|23038.43|10
1638448190000|2021-12-02 12:29:50|23157.11|23037.11|23154.8|23034.8|23157.11|23037.11|23154.8|23034.8|10
1638448200000|2021-12-02 12:30:00|23154.96|23034.96|23149.95|23029.95|23154.96|23034.96|23149.95|23029.95|10
1638448210000|2021-12-02 12:30:10|23149.92|23029.92|23157.01|23037.01|23157.01|23037.01|23149.92|23029.92|10
1638448220000|2021-12-02 12:30:20|23162.15|23042.15|23175.9|23055.9|23175.9|23055.9|23162.15|23042.15|10
1638448230000|2021-12-02 12:30:30|23176.25|23056.25|23179.06|23059.06|23180.41|23060.41|23176.25|23056.25|10
1638448240000|2021-12-02 12:30:40|23178.23|23058.23|23179.72|23059.72|23179.72|23059.72|23178.13|23058.13|10
1638448250000|2021-12-02 12:30:50|23179.93|23059.93|23184.93|23064.93|23184.93|23064.93|23179.93|23059.93|10
1638448260000|2021-12-02 12:31:00|23191.73|23071.73|23192.31|23072.31|23193.07|23073.07|23191.73|23071.73|10
1638448270000|2021-12-02 12:31:10|23192.43|23072.43|23191.56|23071.56|23193.25|23073.25|23190.88|23070.88|10
1638448280000|2021-12-02 12:31:20|23191.82|23071.82|23194.39|23074.39|23194.39|23074.39|23191.82|23071.82|10
1638448290000|2021-12-02 12:31:30|23194.73|23074.73|23194.57|23074.57|23195.28|23075.28|23194.57|23074.57|10
1638448300000|2021-12-02 12:31:40|23194.47|23074.47|23189.08|23069.08|23195.02|23075.02|23188.49|23068.49|10
1638448310000|2021-12-02 12:31:50|23189.01|23069.01|23189.68|23069.68|23190.43|23070.43|23188.39|23068.39|9
1638448320000|2021-12-02 12:32:00|23189.94|23069.94|23190.86|23070.86|23191.64|23071.64|23189.94|23069.94|10
1638448330000|2021-12-02 12:32:10|23190.96|23070.96|23188.68|23068.68|23190.96|23070.96|23187.76|23067.76|10
1638448340000|2021-12-02 12:32:20|23188.76|23068.76|23194.66|23074.66|23194.66|23074.66|23188.21|23068.21|10
1638448350000|2021-12-02 12:32:30|23195.6|23075.6|23205.77|23085.77|23205.77|23085.77|23195.56|23075.56|10
1638448360000|2021-12-02 12:32:40|23205.66|23085.66|23206.81|23086.81|23209.43|23089.43|23205.66|23085.66|10
1638448370000|2021-12-02 12:32:50|23207.87|23087.87|23213.92|23093.92|23213.92|23093.92|23207.87|23087.87|10
1638448380000|2021-12-02 12:33:00|23214.83|23094.83|23218.58|23098.58|23218.58|23098.58|23214.11|23094.11|10
1638448390000|2021-12-02 12:33:10|23217.42|23097.42|23206.93|23086.93|23217.42|23097.42|23205.17|23085.17|10
1638448400000|2021-12-02 12:33:20|23207.58|23087.58|23210.07|23090.07|23211.19|23091.19|23207.58|23087.58|10
1638448410000|2021-12-02 12:33:30|23209.87|23089.87|23213.14|23093.14|23213.36|23093.36|23209.87|23089.87|10
1638448420000|2021-12-02 12:33:40|23211.27|23091.27|23206.83|23086.83|23211.99|23091.99|23206.33|23086.33|10
1638448430000|2021-12-02 12:33:50|23209.04|23089.04|23207.72|23087.72|23209.25|23089.25|23207.72|23087.72|9
1638448440000|2021-12-02 12:34:00|23206.99|23086.99|23202.68|23082.68|23207|23087|23202.68|23082.68|10
1638448450000|2021-12-02 12:34:10|23201.41|23081.41|23198.54|23078.54|23201.66|23081.66|23197.16|23077.16|10
1638448460000|2021-12-02 12:34:20|23199.55|23079.55|23198.06|23078.06|23200.58|23080.58|23198.06|23078.06|10
1638448470000|2021-12-02 12:34:30|23198.07|23078.07|23197.7|23077.7|23199.64|23079.64|23196.4|23076.4|10
1638448480000|2021-12-02 12:34:40|23197.69|23077.69|23198.13|23078.13|23198.8|23078.8|23197.69|23077.69|9
1638448490000|2021-12-02 12:34:50|23197.78|23077.78|23197.03|23077.03|23197.89|23077.89|23195.61|23075.61|10
1638448500000|2021-12-02 12:35:00|23197.52|23077.52|23198.69|23078.69|23199.74|23079.74|23197.52|23077.52|10
1638448510000|2021-12-02 12:35:10|23198.31|23078.31|23188.84|23068.84|23198.92|23078.92|23188.84|23068.84|10
1638448520000|2021-12-02 12:35:20|23187.44|23067.44|23171.43|23051.43|23187.44|23067.44|23171.43|23051.43|10
1638448530000|2021-12-02 12:35:30|23171.32|23051.32|23170.79|23050.79|23172.66|23052.66|23167.93|23047.93|10
1638448540000|2021-12-02 12:35:40|23172.36|23052.36|23174.53|23054.53|23174.53|23054.53|23170.1|23050.1|10
1638448550000|2021-12-02 12:35:50|23174.7|23054.7|23175.99|23055.99|23175.99|23055.99|23172.45|23052.45|10
1638448560000|2021-12-02 12:36:00|23178.75|23058.75|23180.33|23060.33|23180.33|23060.33|23178.05|23058.05|10
1638448570000|2021-12-02 12:36:10|23181.98|23061.98|23183.02|23063.02|23183.8|23063.8|23181.98|23061.98|10
1638448580000|2021-12-02 12:36:20|23183.18|23063.18|23182.81|23062.81|23184.41|23064.41|23182.5|23062.5|10
1638448590000|2021-12-02 12:36:30|23182.48|23062.48|23180.33|23060.33|23183.32|23063.32|23180.33|23060.33|10
1638448600000|2021-12-02 12:36:40|23181.24|23061.24|23182.98|23062.98|23183.11|23063.11|23180.71|23060.71|10
1638448610000|2021-12-02 12:36:50|23184.37|23064.37|23192.87|23072.87|23192.87|23072.87|23184.37|23064.37|10
1638448620000|2021-12-02 12:37:00|23195.13|23075.13|23194.88|23074.88|23197.38|23077.38|23194.4|23074.4|10
1638448630000|2021-12-02 12:37:10|23195.3|23075.3|23193.43|23073.43|23195.3|23075.3|23193.43|23073.43|10
1638448640000|2021-12-02 12:37:20|23194.77|23074.77|23194.46|23074.46|23195.23|23075.23|23194.14|23074.14|10
1638448650000|2021-12-02 12:37:30|23196.33|23076.33|23201.07|23081.07|23202|23082|23196.33|23076.33|10
1638448660000|2021-12-02 12:37:40|23201.31|23081.31|23199.8|23079.8|23201.44|23081.44|23199.8|23079.8|10
1638448670000|2021-12-02 12:37:50|23199.71|23079.71|23194.59|23074.59|23199.71|23079.71|23194.59|23074.59|10
1638448680000|2021-12-02 12:38:00|23193.5|23073.5|23188.74|23068.74|23194.08|23074.08|23188.74|23068.74|10
1638448690000|2021-12-02 12:38:10|23188.63|23068.63|23187.98|23067.98|23189.5|23069.5|23187.85|23067.85|10
1638448700000|2021-12-02 12:38:20|23188.13|23068.13|23184.98|23064.98|23188.13|23068.13|23183.84|23063.84|10
1638448710000|2021-12-02 12:38:30|23184.72|23064.72|23188.42|23068.42|23188.42|23068.42|23183.43|23063.43|9
1638448720000|2021-12-02 12:38:40|23189|23069|23187.53|23067.53|23189|23069|23185.55|23065.55|10
1638448730000|2021-12-02 12:38:50|23188.46|23068.46|23187.58|23067.58|23188.54|23068.54|23187.31|23067.31|10
1638448740000|2021-12-02 12:39:00|23187.59|23067.59|23187.44|23067.44|23187.99|23067.99|23186|23066|10
1638448750000|2021-12-02 12:39:10|23187.82|23067.82|23189.96|23069.96|23190.19|23070.19|23187.82|23067.82|10
1638448760000|2021-12-02 12:39:20|23190.27|23070.27|23184.6|23064.6|23190.29|23070.29|23184.6|23064.6|10
1638448770000|2021-12-02 12:39:30|23185.11|23065.11|23179.69|23059.69|23185.34|23065.34|23179.69|23059.69|10
1638448780000|2021-12-02 12:39:40|23180.19|23060.19|23176.44|23056.44|23180.25|23060.25|23176.44|23056.44|10
1638448790000|2021-12-02 12:39:50|23176.66|23056.66|23173.12|23053.12|23176.92|23056.92|23173.12|23053.12|10
1638448800000|2021-12-02 12:40:00|23174.98|23054.98|23176.55|23056.55|23176.83|23056.83|23174.18|23054.18|10
1638448810000|2021-12-02 12:40:10|23177.91|23057.91|23170.68|23050.68|23177.91|23057.91|23170.68|23050.68|10
1638448820000|2021-12-02 12:40:20|23169.5|23049.5|23161.39|23041.39|23169.5|23049.5|23161.39|23041.39|10
1638448830000|2021-12-02 12:40:30|23160.78|23040.78|23156.55|23036.55|23160.78|23040.78|23156.55|23036.55|10
1638448840000|2021-12-02 12:40:40|23154.62|23034.62|23161.79|23041.79|23161.79|23041.79|23154.58|23034.58|10
1638448850000|2021-12-02 12:40:50|23162.19|23042.19|23169.92|23049.92|23169.92|23049.92|23162.19|23042.19|10
1638448860000|2021-12-02 12:41:00|23172.2|23052.2|23173.63|23053.63|23174.1|23054.1|23172.05|23052.05|10
1638448870000|2021-12-02 12:41:10|23175.05|23055.05|23176.91|23056.91|23176.91|23056.91|23174.83|23054.83|10
1638448880000|2021-12-02 12:41:20|23176.76|23056.76|23184.53|23064.53|23184.89|23064.89|23176.76|23056.76|10
1638448890000|2021-12-02 12:41:30|23182.82|23062.82|23181.41|23061.41|23183.16|23063.16|23181.41|23061.41|10
1638448900000|2021-12-02 12:41:40|23181.71|23061.71|23183.31|23063.31|23184.78|23064.78|23180.85|23060.85|10
1638448910000|2021-12-02 12:41:50|23183.99|23063.99|23187.99|23067.99|23188.85|23068.85|23183.99|23063.99|9
1638448920000|2021-12-02 12:42:00|23189.49|23069.49|23192.33|23072.33|23192.33|23072.33|23188.23|23068.23|10
1638448930000|2021-12-02 12:42:10|23191.21|23071.21|23187.98|23067.98|23192.38|23072.38|23187.98|23067.98|10
1638448940000|2021-12-02 12:42:20|23189.34|23069.34|23183.61|23063.61|23189.34|23069.34|23183.61|23063.61|10
1638448950000|2021-12-02 12:42:30|23183.35|23063.35|23187.92|23067.92|23191.09|23071.09|23183.22|23063.22|10
1638448960000|2021-12-02 12:42:40|23187.84|23067.84|23193.84|23073.84|23194.28|23074.28|23187.53|23067.53|10
1638448970000|2021-12-02 12:42:50|23193.46|23073.46|23197.32|23077.32|23197.9|23077.9|23193.46|23073.46|10
1638448980000|2021-12-02 12:43:00|23197.47|23077.47|23197.62|23077.62|23198.11|23078.11|23197.14|23077.14|10
1638448990000|2021-12-02 12:43:10|23198.81|23078.81|23198.38|23078.38|23200.98|23080.98|23198.38|23078.38|10
1638449000000|2021-12-02 12:43:20|23198.47|23078.47|23189.1|23069.1|23198.72|23078.72|23189.1|23069.1|10
1638449010000|2021-12-02 12:43:30|23189|23069|23188.54|23068.54|23189|23069|23187.72|23067.72|10
1638449020000|2021-12-02 12:43:40|23188.87|23068.87|23185.11|23065.11|23188.87|23068.87|23183.31|23063.31|10
1638449030000|2021-12-02 12:43:50|23185.23|23065.23|23191.14|23071.14|23191.38|23071.38|23185.23|23065.23|10
1638449040000|2021-12-02 12:44:00|23190.53|23070.53|23191.98|23071.98|23192|23072|23189.66|23069.66|10
1638449050000|2021-12-02 12:44:10|23191.46|23071.46|23191.49|23071.49|23192.71|23072.71|23191.06|23071.06|10
1638449060000|2021-12-02 12:44:20|23191.85|23071.85|23193.36|23073.36|23193.4|23073.4|23191.36|23071.36|10
1638449070000|2021-12-02 12:44:30|23193.53|23073.53|23189.65|23069.65|23194.1|23074.1|23189.65|23069.65|10
1638449080000|2021-12-02 12:44:40|23189.5|23069.5|23184.7|23064.7|23189.5|23069.5|23184.7|23064.7|10
1638449090000|2021-12-02 12:44:50|23184.47|23064.47|23186.52|23066.52|23187.94|23067.94|23184.47|23064.47|10
1638449100000|2021-12-02 12:45:00|23186.92|23066.92|23180.49|23060.49|23187.1|23067.1|23180.49|23060.49|10
1638449110000|2021-12-02 12:45:10|23180.3|23060.3|23180.03|23060.03|23182.58|23062.58|23178.65|23058.65|10
1638449120000|2021-12-02 12:45:20|23180.54|23060.54|23181.05|23061.05|23181.1|23061.1|23179.19|23059.19|10
1638449130000|2021-12-02 12:45:30|23180.29|23060.29|23178.66|23058.66|23180.37|23060.37|23178.66|23058.66|9
1638449140000|2021-12-02 12:45:40|23179.26|23059.26|23177.28|23057.28|23180.72|23060.72|23177.28|23057.28|10
1638449150000|2021-12-02 12:45:50|23176.75|23056.75|23172.63|23052.63|23176.75|23056.75|23172.3|23052.3|10
1638449160000|2021-12-02 12:46:00|23173.09|23053.09|23171.81|23051.81|23173.09|23053.09|23167.37|23047.37|10
1638449170000|2021-12-02 12:46:10|23171.74|23051.74|23165.35|23045.35|23171.74|23051.74|23164.98|23044.98|10
1638449180000|2021-12-02 12:46:20|23165.25|23045.25|23160.76|23040.76|23165.25|23045.25|23160.76|23040.76|10
1638449190000|2021-12-02 12:46:30|23161.13|23041.13|23149.42|23029.42|23161.13|23041.13|23149.42|23029.42|10
1638449200000|2021-12-02 12:46:40|23149.67|23029.67|23142.01|23022.01|23149.67|23029.67|23141.43|23021.43|10
1638449210000|2021-12-02 12:46:50|23140.9|23020.9|23135.17|23015.17|23140.9|23020.9|23135.17|23015.17|10
1638449220000|2021-12-02 12:47:00|23134.14|23014.14|23137.73|23017.73|23139.05|23019.05|23134.14|23014.14|9
1638449230000|2021-12-02 12:47:10|23139.62|23019.62|23138.59|23018.59|23139.62|23019.62|23138.17|23018.17|9
1638449240000|2021-12-02 12:47:20|23138.11|23018.11|23141|23021|23141|23021|23137.98|23017.98|10
1638449250000|2021-12-02 12:47:30|23141.8|23021.8|23147.59|23027.59|23148.02|23028.02|23141.66|23021.66|10
1638449260000|2021-12-02 12:47:40|23147.66|23027.66|23155.8|23035.8|23155.8|23035.8|23147.66|23027.66|10
1638449270000|2021-12-02 12:47:50|23156.88|23036.88|23150.42|23030.42|23156.88|23036.88|23150.42|23030.42|9
1638449280000|2021-12-02 12:48:00|23150.56|23030.56|23149.35|23029.35|23150.56|23030.56|23148.27|23028.27|10
1638449290000|2021-12-02 12:48:10|23149.63|23029.63|23144.56|23024.56|23149.63|23029.63|23144.56|23024.56|10
1638449300000|2021-12-02 12:48:20|23142.54|23022.54|23137.27|23017.27|23142.54|23022.54|23137.27|23017.27|10
1638449310000|2021-12-02 12:48:30|23135.7|23015.7|23131.05|23011.05|23135.7|23015.7|23131.05|23011.05|10
1638449320000|2021-12-02 12:48:40|23130.96|23010.96|23130.79|23010.79|23131.37|23011.37|23129.92|23009.92|9
1638449330000|2021-12-02 12:48:50|23129.75|23009.75|23121.85|23001.85|23129.75|23009.75|23121.85|23001.85|10
1638449340000|2021-12-02 12:49:00|23121.43|23001.43|23120.81|23000.81|23121.43|23001.43|23119.12|22999.12|10
1638449350000|2021-12-02 12:49:10|23121.36|23001.36|23117.47|22997.47|23122.55|23002.55|23117.43|22997.43|10
1638449360000|2021-12-02 12:49:20|23117.71|22997.71|23119.01|22999.01|23119.39|22999.39|23117.71|22997.71|10
1638449370000|2021-12-02 12:49:30|23118.78|22998.78|23114.08|22994.08|23118.89|22998.89|23114.08|22994.08|10
1638449380000|2021-12-02 12:49:40|23113.22|22993.22|23112.44|22992.44|23115.46|22995.46|23112.4|22992.4|10
1638449390000|2021-12-02 12:49:50|23111.64|22991.64|23104.43|22984.43|23111.64|22991.64|23104.43|22984.43|10
1638449400000|2021-12-02 12:50:00|23098.99|22978.99|23086.91|22966.91|23098.99|22978.99|23086.83|22966.83|10
1638449410000|2021-12-02 12:50:10|23086.3|22966.3|23083.68|22963.68|23089.37|22969.37|23083.68|22963.68|10
1638449420000|2021-12-02 12:50:20|23083.01|22963.01|23083.49|22963.49|23083.49|22963.49|23080.42|22960.42|10
1638449430000|2021-12-02 12:50:30|23084.46|22964.46|23087.2|22967.2|23088.61|22968.61|23083.79|22963.79|10
1638449440000|2021-12-02 12:50:40|23087.36|22967.36|23082.14|22962.14|23087.36|22967.36|23081.71|22961.71|10
1638449450000|2021-12-02 12:50:50|23083.62|22963.62|23089.26|22969.26|23089.26|22969.26|23083.19|22963.19|10
1638449460000|2021-12-02 12:51:00|23090.04|22970.04|23103.99|22983.99|23103.99|22983.99|23090.04|22970.04|10
1638449470000|2021-12-02 12:51:10|23104.96|22984.96|23120.67|23000.67|23120.67|23000.67|23104.96|22984.96|10
1638449480000|2021-12-02 12:51:20|23123.82|23003.82|23126.98|23006.98|23126.98|23006.98|23123.82|23003.82|10
1638449490000|2021-12-02 12:51:30|23127.07|23007.07|23127.73|23007.73|23129.71|23009.71|23126.44|23006.44|10
1638449500000|2021-12-02 12:51:40|23127.74|23007.74|23131.07|23011.07|23131.07|23011.07|23127.46|23007.46|10
1638449510000|2021-12-02 12:51:50|23133.26|23013.26|23139.33|23019.33|23139.33|23019.33|23133|23013|10
1638449520000|2021-12-02 12:52:00|23139.74|23019.74|23143.22|23023.22|23143.39|23023.39|23139.74|23019.74|10
1638449530000|2021-12-02 12:52:10|23143.6|23023.6|23143.77|23023.77|23145.93|23025.93|23143.6|23023.6|10
1638449540000|2021-12-02 12:52:20|23142.88|23022.88|23142.17|23022.17|23143.32|23023.32|23141.57|23021.57|9
1638449550000|2021-12-02 12:52:30|23142.37|23022.37|23148.4|23028.4|23148.4|23028.4|23142.06|23022.06|10
1638449560000|2021-12-02 12:52:40|23148.73|23028.73|23148.05|23028.05|23148.81|23028.81|23147.61|23027.61|10
1638449570000|2021-12-02 12:52:50|23147.96|23027.96|23148.63|23028.63|23148.75|23028.75|23147.96|23027.96|10
1638449580000|2021-12-02 12:53:00|23148.66|23028.66|23152.64|23032.64|23152.64|23032.64|23148.33|23028.33|9
1638449590000|2021-12-02 12:53:10|23153.39|23033.39|23161.96|23041.96|23161.96|23041.96|23153.39|23033.39|10
1638449600000|2021-12-02 12:53:20|23162.41|23042.41|23165.26|23045.26|23165.5|23045.5|23161.46|23041.46|10
1638449610000|2021-12-02 12:53:30|23165.29|23045.29|23165.54|23045.54|23166.26|23046.26|23165.29|23045.29|10
1638449620000|2021-12-02 12:53:40|23165.28|23045.28|23161.91|23041.91|23165.28|23045.28|23161.91|23041.91|10
1638449630000|2021-12-02 12:53:50|23161.6|23041.6|23158.65|23038.65|23161.85|23041.85|23158.65|23038.65|10
1638449640000|2021-12-02 12:54:00|23157.43|23037.43|23161.21|23041.21|23161.21|23041.21|23157.43|23037.43|10
1638449650000|2021-12-02 12:54:10|23162.57|23042.57|23171.02|23051.02|23171.02|23051.02|23162.57|23042.57|10
1638449660000|2021-12-02 12:54:20|23171.45|23051.45|23174.79|23054.79|23175.7|23055.7|23171.45|23051.45|10
1638449670000|2021-12-02 12:54:30|23174.95|23054.95|23176.03|23056.03|23178.52|23058.52|23174.95|23054.95|10
1638449680000|2021-12-02 12:54:40|23174.89|23054.89|23176.28|23056.28|23176.28|23056.28|23174.76|23054.76|10
1638449690000|2021-12-02 12:54:50|23175.97|23055.97|23177.66|23057.66|23177.89|23057.89|23174.6|23054.6|10
1638449700000|2021-12-02 12:55:00|23178.29|23058.29|23178.82|23058.82|23180.07|23060.07|23177.89|23057.89|10
1638449710000|2021-12-02 12:55:10|23178.71|23058.71|23180.25|23060.25|23180.25|23060.25|23177.92|23057.92|10
1638449720000|2021-12-02 12:55:20|23180.04|23060.04|23182.29|23062.29|23182.29|23062.29|23180.04|23060.04|10
1638449730000|2021-12-02 12:55:30|23182.12|23062.12|23184.1|23064.1|23185.84|23065.84|23182.12|23062.12|10
1638449740000|2021-12-02 12:55:40|23183.99|23063.99|23182.34|23062.34|23183.99|23063.99|23181.37|23061.37|10
1638449750000|2021-12-02 12:55:50|23182.81|23062.81|23187.91|23067.91|23187.91|23067.91|23182.72|23062.72|9
1638449760000|2021-12-02 12:56:00|23190.13|23070.13|23194.78|23074.78|23194.78|23074.78|23190.13|23070.13|10
1638449770000|2021-12-02 12:56:10|23195.87|23075.87|23204.89|23084.89|23204.89|23084.89|23195.87|23075.87|10
1638449780000|2021-12-02 12:56:20|23204.64|23084.64|23222.33|23102.33|23222.33|23102.33|23204.64|23084.64|10
1638449790000|2021-12-02 12:56:30|23222.86|23102.86|23228.49|23108.49|23228.49|23108.49|23222.6|23102.6|10
1638449800000|2021-12-02 12:56:40|23227.54|23107.54|23228.14|23108.14|23229.91|23109.91|23227.54|23107.54|10
1638449810000|2021-12-02 12:56:50|23227.86|23107.86|23231.85|23111.85|23231.85|23111.85|23227.86|23107.86|9
1638449820000|2021-12-02 12:57:00|23231.84|23111.84|23225.81|23105.81|23231.84|23111.84|23225.81|23105.81|10
1638449830000|2021-12-02 12:57:10|23226.33|23106.33|23219.71|23099.71|23227.8|23107.8|23219.71|23099.71|10
1638449840000|2021-12-02 12:57:20|23219.28|23099.28|23221.09|23101.09|23221.09|23101.09|23218.47|23098.47|10
1638449850000|2021-12-02 12:57:30|23221.13|23101.13|23219.73|23099.73|23221.27|23101.27|23219.43|23099.43|10
1638449860000|2021-12-02 12:57:40|23218.79|23098.79|23219.5|23099.5|23219.53|23099.53|23217.71|23097.71|10
1638449870000|2021-12-02 12:57:50|23219.8|23099.8|23223.73|23103.73|23223.74|23103.74|23219.49|23099.49|10
1638449880000|2021-12-02 12:58:00|23223.37|23103.37|23220.97|23100.97|23223.37|23103.37|23220.27|23100.27|10
1638449890000|2021-12-02 12:58:10|23221.16|23101.16|23223.46|23103.46|23223.46|23103.46|23220.8|23100.8|9
1638449900000|2021-12-02 12:58:20|23223.3|23103.3|23214.52|23094.52|23223.52|23103.52|23214.52|23094.52|10
1638449910000|2021-12-02 12:58:30|23212.51|23092.51|23210.61|23090.61|23212.51|23092.51|23210.01|23090.01|10
1638449920000|2021-12-02 12:58:40|23210.85|23090.85|23210.33|23090.33|23212.23|23092.23|23210.09|23090.09|10
1638449930000|2021-12-02 12:58:50|23209.07|23089.07|23207.3|23087.3|23209.14|23089.14|23207.3|23087.3|10
1638449940000|2021-12-02 12:59:00|23206.98|23086.98|23205.02|23085.02|23207|23087|23205.02|23085.02|10
1638449950000|2021-12-02 12:59:10|23204.96|23084.96|23203.75|23083.75|23206.28|23086.28|23203.75|23083.75|10
1638449960000|2021-12-02 12:59:20|23202.34|23082.34|23203.31|23083.31|23203.31|23083.31|23202.34|23082.34|10
1638449970000|2021-12-02 12:59:30|23203.48|23083.48|23198.2|23078.2|23203.48|23083.48|23197.56|23077.56|10
1638449980000|2021-12-02 12:59:40|23198.86|23078.86|23196.64|23076.64|23200.1|23080.1|23195.92|23075.92|10
1638449990000|2021-12-02 12:59:50|23196.68|23076.68|23195.89|23075.89|23196.93|23076.93|23195.89|23075.89|10
1638450000000|2021-12-02 13:00:00|23196.14|23076.14|23201.89|23081.89|23202.82|23082.82|23196.09|23076.09|10
1638450010000|2021-12-02 13:00:10|23201.57|23081.57|23204.53|23084.53|23204.53|23084.53|23201.19|23081.19|8
1638450020000|2021-12-02 13:00:20|23205.91|23085.91|23211.56|23091.56|23212.23|23092.23|23205.82|23085.82|10
1638450030000|2021-12-02 13:00:30|23211.51|23091.51|23211.15|23091.15|23212.4|23092.4|23211.15|23091.15|10
1638450040000|2021-12-02 13:00:40|23211.56|23091.56|23215.21|23095.21|23215.35|23095.35|23209.29|23089.29|10
1638450050000|2021-12-02 13:00:50|23216.27|23096.27|23217.1|23097.1|23217.84|23097.84|23216.27|23096.27|10
1638450060000|2021-12-02 13:01:00|23216.55|23096.55|23225.01|23105.01|23225.01|23105.01|23215.83|23095.83|10
1638450070000|2021-12-02 13:01:10|23225.37|23105.37|23232.9|23112.9|23232.9|23112.9|23224.85|23104.85|10
1638450080000|2021-12-02 13:01:20|23234.32|23114.32|23239.11|23119.11|23240.3|23120.3|23234.32|23114.32|10
1638450090000|2021-12-02 13:01:30|23239.33|23119.33|23235.81|23115.81|23239.33|23119.33|23234.87|23114.87|10
1638450100000|2021-12-02 13:01:40|23235.89|23115.89|23233.67|23113.67|23235.89|23115.89|23233.37|23113.37|10
1638450110000|2021-12-02 13:01:50|23232.47|23112.47|23226.12|23106.12|23232.47|23112.47|23225.4|23105.4|10
1638450120000|2021-12-02 13:02:00|23226.41|23106.41|23225.18|23105.18|23226.42|23106.42|23224.61|23104.61|10
1638450130000|2021-12-02 13:02:10|23225.27|23105.27|23219.19|23099.19|23225.27|23105.27|23219.19|23099.19|10
1638450140000|2021-12-02 13:02:20|23218.76|23098.76|23212.49|23092.49|23218.77|23098.77|23212.49|23092.49|10
1638450150000|2021-12-02 13:02:30|23211.46|23091.46|23198.97|23078.97|23211.46|23091.46|23198.97|23078.97|10
1638450160000|2021-12-02 13:02:40|23198.99|23078.99|23190.63|23070.63|23198.99|23078.99|23190.63|23070.63|10
1638450170000|2021-12-02 13:02:50|23190.31|23070.31|23189.59|23069.59|23190.5|23070.5|23187.77|23067.77|10
1638450180000|2021-12-02 13:03:00|23189.91|23069.91|23191.61|23071.61|23191.76|23071.76|23189.23|23069.23|10
1638450190000|2021-12-02 13:03:10|23192.09|23072.09|23195.99|23075.99|23195.99|23075.99|23192.09|23072.09|10
1638450200000|2021-12-02 13:03:20|23195.87|23075.87|23199.92|23079.92|23199.92|23079.92|23195.87|23075.87|9
1638450210000|2021-12-02 13:03:30|23200.43|23080.43|23207.66|23087.66|23208.68|23088.68|23200.43|23080.43|10
1638450220000|2021-12-02 13:03:40|23209.5|23089.5|23206.14|23086.14|23209.5|23089.5|23205.86|23085.86|10
1638450230000|2021-12-02 13:03:50|23206.01|23086.01|23210.29|23090.29|23210.48|23090.48|23206.01|23086.01|10
1638450240000|2021-12-02 13:04:00|23210|23090|23207.31|23087.31|23210|23090|23207.31|23087.31|10
1638450250000|2021-12-02 13:04:10|23210.37|23090.37|23214.77|23094.77|23214.77|23094.77|23210.37|23090.37|10
1638450260000|2021-12-02 13:04:20|23214.48|23094.48|23215.47|23095.47|23216.17|23096.17|23214.48|23094.48|10
1638450270000|2021-12-02 13:04:30|23213.76|23093.76|23211.86|23091.86|23214.47|23094.47|23211.84|23091.84|10
1638450280000|2021-12-02 13:04:40|23211.26|23091.26|23204.29|23084.29|23211.28|23091.28|23204.29|23084.29|10
1638450290000|2021-12-02 13:04:50|23202.94|23082.94|23197.77|23077.77|23202.94|23082.94|23197.77|23077.77|10
1638450300000|2021-12-02 13:05:00|23196.86|23076.86|23196.77|23076.77|23197.17|23077.17|23196.37|23076.37|10
1638450310000|2021-12-02 13:05:10|23195.73|23075.73|23194.17|23074.17|23195.73|23075.73|23194.09|23074.09|9
1638450320000|2021-12-02 13:05:20|23194.73|23074.73|23199.26|23079.26|23199.9|23079.9|23194.73|23074.73|10
1638450330000|2021-12-02 13:05:30|23200.15|23080.15|23202.17|23082.17|23202.17|23082.17|23199.66|23079.66|10
1638450340000|2021-12-02 13:05:40|23200.94|23080.94|23200.78|23080.78|23202.24|23082.24|23200.78|23080.78|10
1638450350000|2021-12-02 13:05:50|23201.69|23081.69|23205.06|23085.06|23205.06|23085.06|23201.69|23081.69|10
1638450360000|2021-12-02 13:06:00|23204.95|23084.95|23206.91|23086.91|23207.21|23087.21|23204.95|23084.95|10
1638450370000|2021-12-02 13:06:10|23207.04|23087.04|23202.91|23082.91|23207.24|23087.24|23202.63|23082.63|10
1638450380000|2021-12-02 13:06:20|23204.09|23084.09|23208.3|23088.3|23208.79|23088.79|23204.09|23084.09|10
1638450390000|2021-12-02 13:06:30|23208.17|23088.17|23206.58|23086.58|23209.34|23089.34|23206.58|23086.58|9
1638450400000|2021-12-02 13:06:40|23206.82|23086.82|23205.38|23085.38|23208.16|23088.16|23205.38|23085.38|10
1638450410000|2021-12-02 13:06:50|23205.5|23085.5|23202.62|23082.62|23205.5|23085.5|23202.62|23082.62|10
1638450420000|2021-12-02 13:07:00|23202.25|23082.25|23200.7|23080.7|23202.33|23082.33|23199.43|23079.43|10
1638450430000|2021-12-02 13:07:10|23201.02|23081.02|23204|23084|23204|23084|23201.02|23081.02|10
1638450440000|2021-12-02 13:07:20|23205.02|23085.02|23211.03|23091.03|23211.03|23091.03|23205.02|23085.02|10
1638450450000|2021-12-02 13:07:30|23211.14|23091.14|23219.19|23099.19|23219.19|23099.19|23211.14|23091.14|9
1638450460000|2021-12-02 13:07:40|23222.55|23102.55|23234.27|23114.27|23234.27|23114.27|23222.55|23102.55|10
1638450470000|2021-12-02 13:07:50|23233.98|23113.98|23231.83|23111.83|23234.62|23114.62|23231.76|23111.76|10
1638450480000|2021-12-02 13:08:00|23230.33|23110.33|23230.18|23110.18|23231.4|23111.4|23229.52|23109.52|10
1638450490000|2021-12-02 13:08:10|23233.16|23113.16|23229.3|23109.3|23233.16|23113.16|23229.3|23109.3|10
1638450500000|2021-12-02 13:08:20|23231.35|23111.35|23233.55|23113.55|23233.55|23113.55|23230.46|23110.46|10
1638450510000|2021-12-02 13:08:30|23234.82|23114.82|23239.07|23119.07|23239.07|23119.07|23234.82|23114.82|10
1638450520000|2021-12-02 13:08:40|23238.87|23118.87|23239.01|23119.01|23239.01|23119.01|23237.81|23117.81|10
1638450530000|2021-12-02 13:08:50|23238.96|23118.96|23240.3|23120.3|23240.3|23120.3|23238.96|23118.96|10
1638450540000|2021-12-02 13:09:00|23240.07|23120.07|23239.96|23119.96|23240.07|23120.07|23238.51|23118.51|10
1638450550000|2021-12-02 13:09:10|23239.72|23119.72|23237.85|23117.85|23240.38|23120.38|23237.85|23117.85|10
1638450560000|2021-12-02 13:09:20|23236.57|23116.57|23230.18|23110.18|23236.57|23116.57|23230.18|23110.18|10
1638450570000|2021-12-02 13:09:30|23229.12|23109.12|23225.8|23105.8|23229.43|23109.43|23225.63|23105.63|10
1638450580000|2021-12-02 13:09:40|23225.94|23105.94|23227.55|23107.55|23227.55|23107.55|23225.94|23105.94|10
1638450590000|2021-12-02 13:09:50|23227.78|23107.78|23227.46|23107.46|23228.3|23108.3|23226.58|23106.58|10
1638450600000|2021-12-02 13:10:00|23226.46|23106.46|23231.81|23111.81|23231.81|23111.81|23226.46|23106.46|10
1638450610000|2021-12-02 13:10:10|23231.31|23111.31|23227.62|23107.62|23232.73|23112.73|23227.62|23107.62|10
1638450620000|2021-12-02 13:10:20|23226.74|23106.74|23219.5|23099.5|23226.74|23106.74|23219.35|23099.35|10
1638450630000|2021-12-02 13:10:30|23219.42|23099.42|23219.35|23099.35|23220.23|23100.23|23218.78|23098.78|10
1638450640000|2021-12-02 13:10:40|23218.34|23098.34|23212.07|23092.07|23218.7|23098.7|23212.07|23092.07|10
1638450650000|2021-12-02 13:10:50|23210.31|23090.31|23200.69|23080.69|23210.31|23090.31|23200.69|23080.69|10
1638450660000|2021-12-02 13:11:00|23200.44|23080.44|23195.22|23075.22|23200.44|23080.44|23195.2|23075.2|10
1638450670000|2021-12-02 13:11:10|23194.8|23074.8|23193.14|23073.14|23194.8|23074.8|23192.72|23072.72|10
1638450680000|2021-12-02 13:11:20|23192.89|23072.89|23186.33|23066.33|23192.89|23072.89|23185.61|23065.61|10
1638450690000|2021-12-02 13:11:30|23186.18|23066.18|23184.25|23064.25|23187.18|23067.18|23184.25|23064.25|10
1638450700000|2021-12-02 13:11:40|23184.86|23064.86|23181.49|23061.49|23184.86|23064.86|23181.41|23061.41|10
1638450710000|2021-12-02 13:11:50|23180.59|23060.59|23178.26|23058.26|23180.59|23060.59|23178.26|23058.26|10
1638450720000|2021-12-02 13:12:00|23177.75|23057.75|23176.08|23056.08|23178.08|23058.08|23173.67|23053.67|10
1638450730000|2021-12-02 13:12:10|23176.02|23056.02|23175.19|23055.19|23176.51|23056.51|23174.88|23054.88|10
1638450740000|2021-12-02 13:12:20|23175.35|23055.35|23176|23056|23176.99|23056.99|23175.21|23055.21|10
1638450750000|2021-12-02 13:12:30|23175.94|23055.94|23174.89|23054.89|23176.97|23056.97|23174.89|23054.89|9
1638450760000|2021-12-02 13:12:40|23176.02|23056.02|23171.43|23051.43|23176.02|23056.02|23171.43|23051.43|10
1638450770000|2021-12-02 13:12:50|23171.33|23051.33|23171.22|23051.22|23171.77|23051.77|23170.35|23050.35|10
1638450780000|2021-12-02 13:13:00|23171.26|23051.26|23173.97|23053.97|23174.81|23054.81|23170.37|23050.37|10
1638450790000|2021-12-02 13:13:10|23174.61|23054.61|23175.13|23055.13|23175.34|23055.34|23174.41|23054.41|10
1638450800000|2021-12-02 13:13:20|23175.5|23055.5|23176.75|23056.75|23176.75|23056.75|23174.82|23054.82|10
1638450810000|2021-12-02 13:13:30|23177.13|23057.13|23179.97|23059.97|23179.97|23059.97|23176.47|23056.47|10
1638450820000|2021-12-02 13:13:40|23180.55|23060.55|23186.24|23066.24|23186.38|23066.38|23180.55|23060.55|9
1638450830000|2021-12-02 13:13:50|23187.41|23067.41|23184.13|23064.13|23187.41|23067.41|23184.13|23064.13|9
1638450840000|2021-12-02 13:14:00|23184.95|23064.95|23184.83|23064.83|23185.73|23065.73|23184.07|23064.07|10
1638450850000|2021-12-02 13:14:10|23184.6|23064.6|23179.78|23059.78|23185.31|23065.31|23179.78|23059.78|10
1638450860000|2021-12-02 13:14:20|23180.58|23060.58|23178.61|23058.61|23181.7|23061.7|23178.61|23058.61|10
1638450870000|2021-12-02 13:14:30|23178.42|23058.42|23179.42|23059.42|23179.9|23059.9|23177.95|23057.95|10
1638450880000|2021-12-02 13:14:40|23178.58|23058.58|23176.41|23056.41|23178.58|23058.58|23176.41|23056.41|10
1638450890000|2021-12-02 13:14:50|23176.19|23056.19|23176.92|23056.92|23177.92|23057.92|23176|23056|9
1638450900000|2021-12-02 13:15:00|23176.89|23056.89|23172.72|23052.72|23176.89|23056.89|23172.43|23052.43|10
1638450910000|2021-12-02 13:15:10|23173.28|23053.28|23164.58|23044.58|23174.25|23054.25|23164.58|23044.58|10
1638450920000|2021-12-02 13:15:20|23161.37|23041.37|23153.68|23033.68|23161.37|23041.37|23153.68|23033.68|10
1638450930000|2021-12-02 13:15:30|23154.31|23034.31|23153.08|23033.08|23154.31|23034.31|23151.12|23031.12|10
1638450940000|2021-12-02 13:15:40|23154.07|23034.07|23147.89|23027.89|23154.78|23034.78|23147.79|23027.79|10
1638450950000|2021-12-02 13:15:50|23147.12|23027.12|23151.74|23031.74|23151.74|23031.74|23143.75|23023.75|10
1638450960000|2021-12-02 13:16:00|23153.1|23033.1|23157.49|23037.49|23157.49|23037.49|23152.97|23032.97|10
1638450970000|2021-12-02 13:16:10|23159.12|23039.12|23174.2|23054.2|23174.2|23054.2|23159.12|23039.12|10
1638450980000|2021-12-02 13:16:20|23175.4|23055.4|23179.05|23059.05|23179.54|23059.54|23175.4|23055.4|10
1638450990000|2021-12-02 13:16:30|23176.76|23056.76|23176.43|23056.43|23176.76|23056.76|23175.94|23055.94|10
1638451000000|2021-12-02 13:16:40|23175.93|23055.93|23173.45|23053.45|23176.17|23056.17|23173.45|23053.45|10
1638451010000|2021-12-02 13:16:50|23173.93|23053.93|23174.27|23054.27|23174.56|23054.56|23173.85|23053.85|10
1638451020000|2021-12-02 13:17:00|23174.34|23054.34|23177.29|23057.29|23177.29|23057.29|23174.34|23054.34|10
1638451030000|2021-12-02 13:17:10|23177.07|23057.07|23178.19|23058.19|23179.01|23059.01|23177.07|23057.07|10
1638451040000|2021-12-02 13:17:20|23178.18|23058.18|23178.41|23058.41|23179.24|23059.24|23178.06|23058.06|10
1638451050000|2021-12-02 13:17:30|23177.36|23057.36|23172.67|23052.67|23177.36|23057.36|23172.19|23052.19|10
1638451060000|2021-12-02 13:17:40|23169.61|23049.61|23167.57|23047.57|23169.61|23049.61|23167.1|23047.1|10
1638451070000|2021-12-02 13:17:50|23168.28|23048.28|23167.45|23047.45|23168.28|23048.28|23167.03|23047.03|10
1638451080000|2021-12-02 13:18:00|23167.08|23047.08|23168.06|23048.06|23168.35|23048.35|23165.91|23045.91|10
1638451090000|2021-12-02 13:18:10|23167.43|23047.43|23167.57|23047.57|23168|23048|23167.29|23047.29|10
1638451100000|2021-12-02 13:18:20|23167.33|23047.33|23170.05|23050.05|23170.16|23050.16|23167.33|23047.33|9
1638451110000|2021-12-02 13:18:30|23169.76|23049.76|23167|23047|23169.85|23049.85|23167|23047|10
1638451120000|2021-12-02 13:18:40|23166.9|23046.9|23166.17|23046.17|23166.9|23046.9|23165.9|23045.9|10
1638451130000|2021-12-02 13:18:50|23165.8|23045.8|23163.06|23043.06|23165.8|23045.8|23162.61|23042.61|10
1638451140000|2021-12-02 13:19:00|23162.09|23042.09|23158.94|23038.94|23162.73|23042.73|23158.94|23038.94|10
1638451150000|2021-12-02 13:19:10|23159.05|23039.05|23159.5|23039.5|23159.5|23039.5|23158.35|23038.35|10
1638451160000|2021-12-02 13:19:20|23159.38|23039.38|23163.69|23043.69|23163.69|23043.69|23159.33|23039.33|10
1638451170000|2021-12-02 13:19:30|23163.97|23043.97|23164.32|23044.32|23166.69|23046.69|23163.97|23043.97|10
1638451180000|2021-12-02 13:19:40|23163.8|23043.8|23162.22|23042.22|23163.8|23043.8|23161.49|23041.49|10
1638451190000|2021-12-02 13:19:50|23161.89|23041.89|23156.8|23036.8|23161.94|23041.94|23156.8|23036.8|10
1638451200000|2021-12-02 13:20:00|23156.56|23036.56|23153.94|23033.94|23156.56|23036.56|23153.7|23033.7|10
1638451210000|2021-12-02 13:20:10|23154.49|23034.49|23153.29|23033.29|23155.01|23035.01|23152.33|23032.33|10
1638451220000|2021-12-02 13:20:20|23152.82|23032.82|23151.48|23031.48|23153.32|23033.32|23151.45|23031.45|10
1638451230000|2021-12-02 13:20:30|23150.82|23030.82|23149.84|23029.84|23150.83|23030.83|23149.79|23029.79|10
1638451240000|2021-12-02 13:20:40|23150.93|23030.93|23153.44|23033.44|23153.44|23033.44|23150.64|23030.64|10
1638451250000|2021-12-02 13:20:50|23152.57|23032.57|23152.91|23032.91|23152.97|23032.97|23152.23|23032.23|8
1638451260000|2021-12-02 13:21:00|23151.85|23031.85|23150.73|23030.73|23152.18|23032.18|23150.55|23030.55|10
1638451270000|2021-12-02 13:21:10|23150.71|23030.71|23149.64|23029.64|23150.71|23030.71|23149.37|23029.37|10
1638451280000|2021-12-02 13:21:20|23150.79|23030.79|23146.83|23026.83|23151.06|23031.06|23146.83|23026.83|10
1638451290000|2021-12-02 13:21:30|23145.64|23025.64|23143.1|23023.1|23145.64|23025.64|23143.1|23023.1|10
1638451300000|2021-12-02 13:21:40|23141.87|23021.87|23141.25|23021.25|23141.87|23021.87|23139.21|23019.21|10
1638451310000|2021-12-02 13:21:50|23140.05|23020.05|23140.22|23020.22|23141.03|23021.03|23140.02|23020.02|9
1638451320000|2021-12-02 13:22:00|23140.42|23020.42|23142.87|23022.87|23143.67|23023.67|23140.41|23020.41|10
1638451330000|2021-12-02 13:22:10|23144.53|23024.53|23152.85|23032.85|23152.85|23032.85|23144.53|23024.53|10
1638451340000|2021-12-02 13:22:20|23153.13|23033.13|23159.69|23039.69|23159.69|23039.69|23153.13|23033.13|10
1638451350000|2021-12-02 13:22:30|23159.65|23039.65|23162.01|23042.01|23162.57|23042.57|23159.49|23039.49|9
1638451360000|2021-12-02 13:22:40|23161.88|23041.88|23158.46|23038.46|23162.49|23042.49|23158.46|23038.46|9
1638451370000|2021-12-02 13:22:50|23158.27|23038.27|23156.97|23036.97|23158.27|23038.27|23156.93|23036.93|10
1638451380000|2021-12-02 13:23:00|23157.47|23037.47|23152.25|23032.25|23157.47|23037.47|23152.25|23032.25|10
1638451390000|2021-12-02 13:23:10|23151.98|23031.98|23142.12|23022.12|23151.98|23031.98|23142.12|23022.12|10
1638451400000|2021-12-02 13:23:20|23141.56|23021.56|23134.38|23014.38|23141.56|23021.56|23134.38|23014.38|10
1638451410000|2021-12-02 13:23:30|23134.17|23014.17|23132.84|23012.84|23134.25|23014.25|23132.78|23012.78|10
1638451420000|2021-12-02 13:23:40|23132.95|23012.95|23116.8|22996.8|23132.95|23012.95|23116.25|22996.25|10
1638451430000|2021-12-02 13:23:50|23115.95|22995.95|23107.36|22987.36|23115.95|22995.95|23107.36|22987.36|10
1638451440000|2021-12-02 13:24:00|23106.92|22986.92|23092.31|22972.31|23106.92|22986.92|23088.97|22968.97|10
1638451450000|2021-12-02 13:24:10|23087.16|22967.16|23071.58|22951.58|23087.16|22967.16|23071.58|22951.58|10
1638451460000|2021-12-02 13:24:20|23062.81|22942.81|23057.05|22937.05|23062.81|22942.81|23057.05|22937.05|10
1638451470000|2021-12-02 13:24:30|23057.14|22937.14|23059.72|22939.72|23059.72|22939.72|23056.61|22936.61|10
1638451480000|2021-12-02 13:24:40|23060.7|22940.7|23061.37|22941.37|23061.62|22941.62|23059.78|22939.78|10
1638451490000|2021-12-02 13:24:50|23061.66|22941.66|23056.04|22936.04|23061.66|22941.66|23056.04|22936.04|10
1638451500000|2021-12-02 13:25:00|23054.23|22934.23|23046.04|22926.04|23054.23|22934.23|23045.57|22925.57|10
1638451510000|2021-12-02 13:25:10|23041.24|22921.24|23029.9|22909.9|23041.24|22921.24|23029.9|22909.9|10
1638451520000|2021-12-02 13:25:20|23029.01|22909.01|23025.38|22905.38|23029.45|22909.45|23024.25|22904.25|10
1638451530000|2021-12-02 13:25:30|23026.21|22906.21|23025.52|22905.52|23026.88|22906.88|23024.51|22904.51|10
1638451540000|2021-12-02 13:25:40|23026.53|22906.53|23028.16|22908.16|23028.16|22908.16|23025.71|22905.71|9
1638451550000|2021-12-02 13:25:50|23026.88|22906.88|23020.15|22900.15|23026.88|22906.88|23019.72|22899.72|10
1638451560000|2021-12-02 13:26:00|23019.77|22899.77|23014.34|22894.34|23019.77|22899.77|23012.6|22892.6|10
1638451570000|2021-12-02 13:26:10|23014.83|22894.83|23008.39|22888.39|23016.2|22896.2|23008.39|22888.39|10
1638451580000|2021-12-02 13:26:20|23005.98|22885.98|23004.65|22884.65|23006.08|22886.08|23003.87|22883.87|10
1638451590000|2021-12-02 13:26:30|23004.4|22884.4|22997.77|22877.77|23004.4|22884.4|22997.77|22877.77|9
1638451600000|2021-12-02 13:26:40|22996.52|22876.52|22996.77|22876.77|22998.64|22878.64|22996.11|22876.11|10
1638451610000|2021-12-02 13:26:50|22995.93|22875.93|22996.41|22876.41|22996.41|22876.41|22993.76|22873.76|10
1638451620000|2021-12-02 13:27:00|22996.01|22876.01|22993.12|22873.12|22996.53|22876.53|22993.12|22873.12|10
1638451630000|2021-12-02 13:27:10|22993.1|22873.1|22992.09|22872.09|22993.1|22873.1|22991.37|22871.37|10
1638451640000|2021-12-02 13:27:20|22992.7|22872.7|22997.7|22877.7|22997.7|22877.7|22992.53|22872.53|10
1638451650000|2021-12-02 13:27:30|22999.03|22879.03|23003.15|22883.15|23003.75|22883.75|22998.36|22878.36|10
1638451660000|2021-12-02 13:27:40|23003.21|22883.21|23003.04|22883.04|23003.64|22883.64|23002.04|22882.04|10
1638451670000|2021-12-02 13:27:50|23001.14|22881.14|22994.06|22874.06|23001.14|22881.14|22993.13|22873.13|10
1638451680000|2021-12-02 13:28:00|22994.45|22874.45|22994.91|22874.91|22994.91|22874.91|22992.52|22872.52|10
1638451690000|2021-12-02 13:28:10|22995.31|22875.31|22992.53|22872.53|22995.98|22875.98|22991.42|22871.42|10
1638451700000|2021-12-02 13:28:20|22991.12|22871.12|22987.1|22867.1|22991.12|22871.12|22986.73|22866.73|10
1638451710000|2021-12-02 13:28:30|22985.84|22865.84|22988.15|22868.15|22989.14|22869.14|22985.84|22865.84|10
1638451720000|2021-12-02 13:28:40|22987.81|22867.81|22986.75|22866.75|22988.6|22868.6|22986.27|22866.27|10
1638451730000|2021-12-02 13:28:50|22986.15|22866.15|22980.54|22860.54|22986.15|22866.15|22980.54|22860.54|10
1638451740000|2021-12-02 13:29:00|22979.8|22859.8|22973.64|22853.64|22979.8|22859.8|22973.51|22853.51|10
1638451750000|2021-12-02 13:29:10|22974.07|22854.07|22975.24|22855.24|22977.14|22857.14|22974.07|22854.07|10
1638451760000|2021-12-02 13:29:20|22970.93|22850.93|22960.5|22840.5|22970.93|22850.93|22960.5|22840.5|10
1638451770000|2021-12-02 13:29:30|22956.22|22836.22|22951.35|22831.35|22956.22|22836.22|22951.35|22831.35|10
1638451780000|2021-12-02 13:29:40|22951.75|22831.75|22950.51|22830.51|22952.51|22832.51|22950.51|22830.51|10
1638451790000|2021-12-02 13:29:50|22949.85|22829.85|22952.73|22832.73|22952.73|22832.73|22949.85|22829.85|10
1638451800000|2021-12-02 13:30:00|22953.91|22833.91|22961.56|22841.56|22963.48|22843.48|22953.91|22833.91|10
1638451810000|2021-12-02 13:30:10|22961.8|22841.8|22969.29|22849.29|22969.31|22849.31|22961.8|22841.8|10
1638451820000|2021-12-02 13:30:20|22970.48|22850.48|22984.02|22864.02|22984.02|22864.02|22970.48|22850.48|10
1638451830000|2021-12-02 13:30:30|22984.7|22864.7|22993.88|22873.88|22993.91|22873.91|22984.7|22864.7|10
1638451840000|2021-12-02 13:30:40|22993.67|22873.67|23002.31|22882.31|23002.31|22882.31|22993.67|22873.67|10
1638451850000|2021-12-02 13:30:50|23004.21|22884.21|23005.64|22885.64|23007.09|22887.09|23004.21|22884.21|10
1638451860000|2021-12-02 13:31:00|23007.05|22887.05|23007.08|22887.08|23008.19|22888.19|23006.82|22886.82|10
1638451870000|2021-12-02 13:31:10|23006.68|22886.68|23001.32|22881.32|23006.68|22886.68|23001.3|22881.3|8
1638451880000|2021-12-02 13:31:20|23000.26|22880.26|23000.65|22880.65|23001.62|22881.62|22999.11|22879.11|10
1638451890000|2021-12-02 13:31:30|23001.08|22881.08|23005.23|22885.23|23005.23|22885.23|23000.94|22880.94|10
1638451900000|2021-12-02 13:31:40|23004.49|22884.49|23011.7|22891.7|23011.7|22891.7|23003.24|22883.24|10
1638451910000|2021-12-02 13:31:50|23012.61|22892.61|23016.61|22896.61|23016.64|22896.64|23012.61|22892.61|10
1638451920000|2021-12-02 13:32:00|23016.92|22896.92|23017.38|22897.38|23018.8|22898.8|23016.33|22896.33|10
1638451930000|2021-12-02 13:32:10|23017.5|22897.5|23024.45|22904.45|23024.83|22904.83|23017.47|22897.47|10
1638451940000|2021-12-02 13:32:20|23024.51|22904.51|23025.47|22905.47|23027.21|22907.21|23024.25|22904.25|10
1638451950000|2021-12-02 13:32:30|23026.08|22906.08|23035.96|22915.96|23036|22916|23026.08|22906.08|10
1638451960000|2021-12-02 13:32:40|23035.58|22915.58|23037.12|22917.12|23037.13|22917.13|23035.38|22915.38|10
1638451970000|2021-12-02 13:32:50|23036.17|22916.17|23034.27|22914.27|23036.62|22916.62|23034.27|22914.27|9
1638451980000|2021-12-02 13:33:00|23033.55|22913.55|23032.98|22912.98|23034.45|22914.45|23032.98|22912.98|10
1638451990000|2021-12-02 13:33:10|23032.25|22912.25|23033.95|22913.95|23033.95|22913.95|23029.86|22909.86|10
1638452000000|2021-12-02 13:33:20|23034.49|22914.49|23034.6|22914.6|23034.84|22914.84|23032.96|22912.96|10
1638452010000|2021-12-02 13:33:30|23034.68|22914.68|23048.32|22928.32|23048.32|22928.32|23034.68|22914.68|10
1638452020000|2021-12-02 13:33:40|23049.37|22929.37|23056.73|22936.73|23057.45|22937.45|23049.37|22929.37|10
1638452030000|2021-12-02 13:33:50|23060.84|22940.84|23077.73|22957.73|23077.73|22957.73|23060.84|22940.84|10
1638452040000|2021-12-02 13:34:00|23079.21|22959.21|23082.59|22962.59|23082.8|22962.8|23078.73|22958.73|10
1638452050000|2021-12-02 13:34:10|23083.1|22963.1|23084.75|22964.75|23085.16|22965.16|23083.1|22963.1|10
1638452060000|2021-12-02 13:34:20|23084.64|22964.64|23086.38|22966.38|23086.38|22966.38|23084.1|22964.1|10
1638452070000|2021-12-02 13:34:30|23085.46|22965.46|23083.5|22963.5|23086.1|22966.1|23082.14|22962.14|9
1638452080000|2021-12-02 13:34:40|23083.04|22963.04|23083.63|22963.63|23083.83|22963.83|23081.6|22961.6|10
1638452090000|2021-12-02 13:34:50|23083.3|22963.3|23086.52|22966.52|23086.61|22966.61|23083.3|22963.3|10
1638452100000|2021-12-02 13:35:00|23085.88|22965.88|23086.69|22966.69|23087.24|22967.24|23085.88|22965.88|10
1638452110000|2021-12-02 13:35:10|23087.34|22967.34|23086.69|22966.69|23088.24|22968.24|23085.95|22965.95|10
1638452120000|2021-12-02 13:35:20|23086.82|22966.82|23085.48|22965.48|23086.82|22966.82|23084.93|22964.93|10
1638452130000|2021-12-02 13:35:30|23085.54|22965.54|23082.54|22962.54|23085.54|22965.54|23082.37|22962.37|10
1638452140000|2021-12-02 13:35:40|23082.42|22962.42|23080.68|22960.68|23082.74|22962.74|23080.67|22960.67|9
1638452150000|2021-12-02 13:35:50|23079.62|22959.62|23079.72|22959.72|23080.01|22960.01|23079.09|22959.09|10
1638452160000|2021-12-02 13:36:00|23079.73|22959.73|23077.4|22957.4|23079.99|22959.99|23075.43|22955.43|10
1638452170000|2021-12-02 13:36:10|23077.87|22957.87|23073.24|22953.24|23077.87|22957.87|23073.24|22953.24|10
1638452180000|2021-12-02 13:36:20|23074.84|22954.84|23072.47|22952.47|23074.84|22954.84|23071.79|22951.79|10
1638452190000|2021-12-02 13:36:30|23074.57|22954.57|23072.29|22952.29|23075.97|22955.97|23072.29|22952.29|10
1638452200000|2021-12-02 13:36:40|23071.53|22951.53|23064.85|22944.85|23071.53|22951.53|23064.35|22944.35|9
1638452210000|2021-12-02 13:36:50|23064.67|22944.67|23055.57|22935.57|23064.71|22944.71|23055.57|22935.57|10
1638452220000|2021-12-02 13:37:00|23054|22934|23053.25|22933.25|23054.74|22934.74|23051.58|22931.58|10
1638452230000|2021-12-02 13:37:10|23053.66|22933.66|23056.33|22936.33|23056.92|22936.92|23053.36|22933.36|10
1638452240000|2021-12-02 13:37:20|23057.04|22937.04|23059.03|22939.03|23059.67|22939.67|23057.04|22937.04|10
1638452250000|2021-12-02 13:37:30|23058.82|22938.82|23061.42|22941.42|23061.42|22941.42|23058.82|22938.82|10
1638452260000|2021-12-02 13:37:40|23061.38|22941.38|23058.11|22938.11|23061.38|22941.38|23058.11|22938.11|9
1638452270000|2021-12-02 13:37:50|23057.45|22937.45|23055.19|22935.19|23057.45|22937.45|23055.19|22935.19|10
1638452280000|2021-12-02 13:38:00|23054.8|22934.8|23051|22931|23054.8|22934.8|23050.97|22930.97|10
1638452290000|2021-12-02 13:38:10|23050.64|22930.64|23047.2|22927.2|23050.64|22930.64|23047.06|22927.06|10
1638452300000|2021-12-02 13:38:20|23047.22|22927.22|23040|22920|23047.22|22927.22|23040|22920|10
1638452310000|2021-12-02 13:38:30|23039.1|22919.1|23030.73|22910.73|23039.1|22919.1|23030.73|22910.73|10
1638452320000|2021-12-02 13:38:40|23030.17|22910.17|23027.59|22907.59|23030.22|22910.22|23027.47|22907.47|10
1638452330000|2021-12-02 13:38:50|23027.48|22907.48|23034.58|22914.58|23035.25|22915.25|23027.48|22907.48|10
1638452340000|2021-12-02 13:39:00|23036.05|22916.05|23039.55|22919.55|23039.55|22919.55|23036.05|22916.05|9
1638452350000|2021-12-02 13:39:10|23040.47|22920.47|23039.5|22919.5|23041.53|22921.53|23039.5|22919.5|10
1638452360000|2021-12-02 13:39:20|23039.07|22919.07|23032.83|22912.83|23039.07|22919.07|23032.83|22912.83|10
1638452370000|2021-12-02 13:39:30|23033.43|22913.43|23022.52|22902.52|23033.43|22913.43|23022.52|22902.52|10
1638452380000|2021-12-02 13:39:40|23022.92|22902.92|23019.93|22899.93|23022.92|22902.92|23019.83|22899.83|10
1638452390000|2021-12-02 13:39:50|23020.23|22900.23|23020.8|22900.8|23021.39|22901.39|23020.08|22900.08|9
1638452400000|2021-12-02 13:40:00|23020.51|22900.51|23019.55|22899.55|23021.17|22901.17|23019.55|22899.55|10
1638452410000|2021-12-02 13:40:10|23019.79|22899.79|23020.76|22900.76|23021.01|22901.01|23017.84|22897.84|10
1638452420000|2021-12-02 13:40:20|23021.2|22901.2|23026.11|22906.11|23026.11|22906.11|23021.07|22901.07|10
1638452430000|2021-12-02 13:40:30|23026.74|22906.74|23038.02|22918.02|23038.12|22918.12|23026.74|22906.74|10
1638452440000|2021-12-02 13:40:40|23039.03|22919.03|23039.75|22919.75|23041|22921|23038.58|22918.58|10
1638452450000|2021-12-02 13:40:50|23039.69|22919.69|23043.11|22923.11|23043.11|22923.11|23039.69|22919.69|10
1638452460000|2021-12-02 13:41:00|23044.8|22924.8|23044.87|22924.87|23045.62|22925.62|23044.46|22924.46|10
1638452470000|2021-12-02 13:41:10|23045.02|22925.02|23044.07|22924.07|23045.78|22925.78|23043.75|22923.75|10
1638452480000|2021-12-02 13:41:20|23044.02|22924.02|23047.47|22927.47|23047.47|22927.47|23043.53|22923.53|10
1638452490000|2021-12-02 13:41:30|23046.1|22926.1|23046.21|22926.21|23047.38|22927.38|23045.45|22925.45|10
1638452500000|2021-12-02 13:41:40|23045.9|22925.9|23045.7|22925.7|23046.28|22926.28|23045.04|22925.04|10
1638452510000|2021-12-02 13:41:50|23044.84|22924.84|23041.12|22921.12|23044.84|22924.84|23041.12|22921.12|10
1638452520000|2021-12-02 13:42:00|23041.35|22921.35|23041.56|22921.56|23042.65|22922.65|23041.09|22921.09|10
1638452530000|2021-12-02 13:42:10|23041.51|22921.51|23036.35|22916.35|23041.51|22921.51|23036.07|22916.07|10
1638452540000|2021-12-02 13:42:20|23035.97|22915.97|23041.87|22921.87|23042.02|22922.02|23035.65|22915.65|10
1638452550000|2021-12-02 13:42:30|23041.91|22921.91|23044.55|22924.55|23045.04|22925.04|23040.37|22920.37|10
1638452560000|2021-12-02 13:42:40|23045.04|22925.04|23047.6|22927.6|23049|22929|23045.04|22925.04|10
1638452570000|2021-12-02 13:42:50|23048.09|22928.09|23056.24|22936.24|23056.24|22936.24|23048.09|22928.09|10
1638452580000|2021-12-02 13:43:00|23057.13|22937.13|23065.01|22945.01|23065.01|22945.01|23057.12|22937.12|10
1638452590000|2021-12-02 13:43:10|23065.02|22945.02|23063.32|22943.32|23065.08|22945.08|23063.32|22943.32|10
1638452600000|2021-12-02 13:43:20|23063.07|22943.07|23064.58|22944.58|23064.7|22944.7|23062.57|22942.57|10
1638452610000|2021-12-02 13:43:30|23064.75|22944.75|23073.84|22953.84|23074.03|22954.03|23064.75|22944.75|10
1638452620000|2021-12-02 13:43:40|23074.65|22954.65|23076.55|22956.55|23076.55|22956.55|23073.18|22953.18|10
1638452630000|2021-12-02 13:43:50|23076.87|22956.87|23076.77|22956.77|23077.17|22957.17|23076.42|22956.42|9
1638452640000|2021-12-02 13:44:00|23076.74|22956.74|23075.62|22955.62|23077.1|22957.1|23075.38|22955.38|10
1638452650000|2021-12-02 13:44:10|23075.91|22955.91|23077.43|22957.43|23077.71|22957.71|23075.8|22955.8|10
1638452660000|2021-12-02 13:44:20|23077.76|22957.76|23079.2|22959.2|23081.41|22961.41|23077.76|22957.76|10
1638452670000|2021-12-02 13:44:30|23079.42|22959.42|23078.82|22958.82|23079.42|22959.42|23077.24|22957.24|10
1638452680000|2021-12-02 13:44:40|23079.17|22959.17|23082.23|22962.23|23082.37|22962.37|23079.17|22959.17|10
1638452690000|2021-12-02 13:44:50|23082.59|22962.59|23084.31|22964.31|23085.32|22965.32|23082.22|22962.22|10
1638452700000|2021-12-02 13:45:00|23084.28|22964.28|23086.03|22966.03|23086.46|22966.46|23083.02|22963.02|10
1638452710000|2021-12-02 13:45:10|23085.82|22965.82|23073.88|22953.88|23086.07|22966.07|23073.88|22953.88|10
1638452720000|2021-12-02 13:45:20|23073.51|22953.51|23055.25|22935.25|23073.51|22953.51|23055.25|22935.25|10
1638452730000|2021-12-02 13:45:30|23052.7|22932.7|23043.38|22923.38|23052.7|22932.7|23041.65|22921.65|10
1638452740000|2021-12-02 13:45:40|23042.77|22922.77|23051.48|22931.48|23051.48|22931.48|23042.77|22922.77|10
1638452750000|2021-12-02 13:45:50|23053.7|22933.7|23057.52|22937.52|23060.11|22940.11|23053.7|22933.7|10
1638452760000|2021-12-02 13:46:00|23056.85|22936.85|23057.71|22937.71|23057.71|22937.71|23055.35|22935.35|10
1638452770000|2021-12-02 13:46:10|23057.54|22937.54|23066.28|22946.28|23066.28|22946.28|23057.54|22937.54|10
1638452780000|2021-12-02 13:46:20|23067.01|22947.01|23079.94|22959.94|23079.94|22959.94|23067.01|22947.01|10
1638452790000|2021-12-02 13:46:30|23080.32|22960.32|23083.89|22963.89|23084.77|22964.77|23080.32|22960.32|9
1638452800000|2021-12-02 13:46:40|23087.22|22967.22|23080.74|22960.74|23088.53|22968.53|23080.74|22960.74|10
1638452810000|2021-12-02 13:46:50|23078.53|22958.53|23071.2|22951.2|23078.53|22958.53|23070.69|22950.69|10
1638452820000|2021-12-02 13:47:00|23071.39|22951.39|23057.74|22937.74|23071.39|22951.39|23057.74|22937.74|10
1638452830000|2021-12-02 13:47:10|23057.58|22937.58|23060.15|22940.15|23060.15|22940.15|23057.02|22937.02|10
1638452840000|2021-12-02 13:47:20|23060.97|22940.97|23071.11|22951.11|23071.11|22951.11|23060.97|22940.97|10
1638452850000|2021-12-02 13:47:30|23070.72|22950.72|23064.4|22944.4|23071.83|22951.83|23064.4|22944.4|10
1638452860000|2021-12-02 13:47:40|23064.45|22944.45|23061.2|22941.2|23064.45|22944.45|23061.1|22941.1|10
1638452870000|2021-12-02 13:47:50|23061.38|22941.38|23062.07|22942.07|23062.48|22942.48|23061.38|22941.38|9
1638452880000|2021-12-02 13:48:00|23062.74|22942.74|23061.24|22941.24|23062.74|22942.74|23060.67|22940.67|10
1638452890000|2021-12-02 13:48:10|23062.35|22942.35|23058.97|22938.97|23062.35|22942.35|23058.97|22938.97|10
1638452900000|2021-12-02 13:48:20|23059.29|22939.29|23061.54|22941.54|23061.7|22941.7|23059.29|22939.29|10
1638452910000|2021-12-02 13:48:30|23061.21|22941.21|23057.53|22937.53|23061.21|22941.21|23057.46|22937.46|10
1638452920000|2021-12-02 13:48:40|23057.86|22937.86|23054.38|22934.38|23057.86|22937.86|23054.38|22934.38|10
1638452930000|2021-12-02 13:48:50|23055.96|22935.96|23052.67|22932.67|23056.94|22936.94|23052.61|22932.61|10
1638452940000|2021-12-02 13:49:00|23052.28|22932.28|23050|22930|23052.28|22932.28|23050|22930|10
1638452950000|2021-12-02 13:49:10|23050.67|22930.67|23047.78|22927.78|23050.67|22930.67|23046.98|22926.98|10
1638452960000|2021-12-02 13:49:20|23048.2|22928.2|23046.09|22926.09|23048.2|22928.2|23046.09|22926.09|9
1638452970000|2021-12-02 13:49:30|23046.29|22926.29|23046.79|22926.79|23046.79|22926.79|23045.94|22925.94|10
1638452980000|2021-12-02 13:49:40|23047.1|22927.1|23046.79|22926.79|23047.1|22927.1|23046.19|22926.19|10
1638452990000|2021-12-02 13:49:50|23047.49|22927.49|23045.92|22925.92|23047.49|22927.49|23045.11|22925.11|10
1638453000000|2021-12-02 13:50:00|23045.9|22925.9|23041.98|22921.98|23045.9|22925.9|23041.52|22921.52|10
1638453010000|2021-12-02 13:50:10|23041.36|22921.36|23030.05|22910.05|23041.82|22921.82|23030.05|22910.05|10
1638453020000|2021-12-02 13:50:20|23029.72|22909.72|23029.36|22909.36|23029.72|22909.72|23029.02|22909.02|10
1638453030000|2021-12-02 13:50:30|23028.38|22908.38|23030.01|22910.01|23030.01|22910.01|23026.39|22906.39|10
1638453040000|2021-12-02 13:50:40|23030.09|22910.09|23029.29|22909.29|23031.4|22911.4|23029.29|22909.29|10
1638453050000|2021-12-02 13:50:50|23029.05|22909.05|23025.57|22905.57|23029.05|22909.05|23025.57|22905.57|10
1638453060000|2021-12-02 13:51:00|23026.06|22906.06|23026.62|22906.62|23026.75|22906.75|23025.06|22905.06|10
1638453070000|2021-12-02 13:51:10|23025.44|22905.44|23025.35|22905.35|23026.43|22906.43|23025.35|22905.35|9
1638453080000|2021-12-02 13:51:20|23026.63|22906.63|23030.02|22910.02|23030.02|22910.02|23026.63|22906.63|10
1638453090000|2021-12-02 13:51:30|23032.92|22912.92|23036.66|22916.66|23036.71|22916.71|23032.92|22912.92|10
1638453100000|2021-12-02 13:51:40|23036.61|22916.61|23037.44|22917.44|23037.44|22917.44|23036.16|22916.16|10
1638453110000|2021-12-02 13:51:50|23036.46|22916.46|23030.28|22910.28|23036.64|22916.64|23030.28|22910.28|10
1638453120000|2021-12-02 13:52:00|23026.29|22906.29|23022.68|22902.68|23026.29|22906.29|23022.68|22902.68|10
1638453130000|2021-12-02 13:52:10|23022.7|22902.7|23015.14|22895.14|23022.7|22902.7|23015.14|22895.14|10
1638453140000|2021-12-02 13:52:20|23014.24|22894.24|23013.12|22893.12|23014.24|22894.24|23011.73|22891.73|10
1638453150000|2021-12-02 13:52:30|23014.07|22894.07|23013.14|22893.14|23014.79|22894.79|23013.14|22893.14|10
1638453160000|2021-12-02 13:52:40|23012.82|22892.82|23010.93|22890.93|23012.82|22892.82|23010.72|22890.72|10
1638453170000|2021-12-02 13:52:50|23011.11|22891.11|23010.64|22890.64|23011.4|22891.4|23010.44|22890.44|10
1638453180000|2021-12-02 13:53:00|23010.47|22890.47|23010.71|22890.71|23010.85|22890.85|23009.51|22889.51|10
1638453190000|2021-12-02 13:53:10|23010.2|22890.2|23012.01|22892.01|23012.01|22892.01|23010.2|22890.2|10
1638453200000|2021-12-02 13:53:20|23011.97|22891.97|23012.57|22892.57|23013.08|22893.08|23011.97|22891.97|10
1638453210000|2021-12-02 13:53:30|23011.82|22891.82|23013.05|22893.05|23013.05|22893.05|23011.82|22891.82|10
1638453220000|2021-12-02 13:53:40|23013.15|22893.15|23013.47|22893.47|23013.89|22893.89|23012.74|22892.74|10
1638453230000|2021-12-02 13:53:50|23013.48|22893.48|23017.33|22897.33|23017.43|22897.43|23013.48|22893.48|10
1638453240000|2021-12-02 13:54:00|23017.16|22897.16|23020.97|22900.97|23020.97|22900.97|23017.16|22897.16|10
1638453250000|2021-12-02 13:54:10|23021.19|22901.19|23022.11|22902.11|23022.34|22902.34|23020.45|22900.45|10
1638453260000|2021-12-02 13:54:20|23022.21|22902.21|23023.52|22903.52|23023.52|22903.52|23022.21|22902.21|10
1638453270000|2021-12-02 13:54:30|23023.65|22903.65|23021.23|22901.23|23023.65|22903.65|23020.88|22900.88|9
1638453280000|2021-12-02 13:54:40|23020.47|22900.47|23019.77|22899.77|23020.47|22900.47|23018.83|22898.83|10
1638453290000|2021-12-02 13:54:50|23018.61|22898.61|23014.06|22894.06|23019.96|22899.96|23014.06|22894.06|10
1638453300000|2021-12-02 13:55:00|23014.43|22894.43|23015.54|22895.54|23015.54|22895.54|23012.62|22892.62|10
1638453310000|2021-12-02 13:55:10|23016.03|22896.03|23021.83|22901.83|23021.83|22901.83|23016.03|22896.03|10
1638453320000|2021-12-02 13:55:20|23021.55|22901.55|23028.49|22908.49|23028.49|22908.49|23021.55|22901.55|10
1638453330000|2021-12-02 13:55:30|23030.26|22910.26|23033.67|22913.67|23034.3|22914.3|23030.26|22910.26|10
1638453340000|2021-12-02 13:55:40|23033.4|22913.4|23035.47|22915.47|23035.58|22915.58|23032.84|22912.84|10
1638453350000|2021-12-02 13:55:50|23034.63|22914.63|23035.61|22915.61|23035.75|22915.75|23034.12|22914.12|10
1638453360000|2021-12-02 13:56:00|23035.97|22915.97|23037.98|22917.98|23038.03|22918.03|23035.97|22915.97|10
1638453370000|2021-12-02 13:56:10|23039.4|22919.4|23054|22934|23054|22934|23039.4|22919.4|10
1638453380000|2021-12-02 13:56:20|23055.36|22935.36|23066.02|22946.02|23066.08|22946.08|23055.36|22935.36|10
1638453390000|2021-12-02 13:56:30|23065.57|22945.57|23073.34|22953.34|23073.34|22953.34|23065.57|22945.57|10
1638453400000|2021-12-02 13:56:40|23073.65|22953.65|23078.74|22958.74|23078.74|22958.74|23073.1|22953.1|10
1638453410000|2021-12-02 13:56:50|23079.63|22959.63|23084.67|22964.67|23084.67|22964.67|23079.63|22959.63|10
1638453420000|2021-12-02 13:57:00|23085.05|22965.05|23084.31|22964.31|23085.44|22965.44|23084.31|22964.31|10
1638453430000|2021-12-02 13:57:10|23084.24|22964.24|23083.27|22963.27|23084.35|22964.35|23082.54|22962.54|10
1638453440000|2021-12-02 13:57:20|23083.3|22963.3|23087.78|22967.78|23087.78|22967.78|23083.3|22963.3|10
1638453450000|2021-12-02 13:57:30|23088.88|22968.88|23092.75|22972.75|23092.75|22972.75|23088.1|22968.1|8
1638453460000|2021-12-02 13:57:40|23093.39|22973.39|23097.58|22977.58|23097.58|22977.58|23093.39|22973.39|10
1638453470000|2021-12-02 13:57:50|23097.85|22977.85|23098.98|22978.98|23100.04|22980.04|23097.85|22977.85|10
1638453480000|2021-12-02 13:58:00|23099.12|22979.12|23103.47|22983.47|23103.47|22983.47|23099.12|22979.12|10
1638453490000|2021-12-02 13:58:10|23103.03|22983.03|23103.95|22983.95|23103.99|22983.99|23102.54|22982.54|10
1638453500000|2021-12-02 13:58:20|23103.7|22983.7|23102.7|22982.7|23103.77|22983.77|23102.7|22982.7|7
1638453510000|2021-12-02 13:58:30|23101.44|22981.44|23100.24|22980.24|23102.36|22982.36|23099.73|22979.73|10
1638453520000|2021-12-02 13:58:40|23099.7|22979.7|23096.16|22976.16|23099.7|22979.7|23096.16|22976.16|9
1638453530000|2021-12-02 13:58:50|23095.72|22975.72|23091.13|22971.13|23095.72|22975.72|23090.75|22970.75|10
1638453540000|2021-12-02 13:59:00|23091.02|22971.02|23091.85|22971.85|23092.21|22972.21|23091.02|22971.02|10
1638453550000|2021-12-02 13:59:10|23092.43|22972.43|23092.01|22972.01|23092.72|22972.72|23091.41|22971.41|10
1638453560000|2021-12-02 13:59:20|23092.29|22972.29|23094.14|22974.14|23094.14|22974.14|23092.29|22972.29|9
1638453570000|2021-12-02 13:59:30|23094.72|22974.72|23105.05|22985.05|23105.05|22985.05|23094.72|22974.72|10
1638453580000|2021-12-02 13:59:40|23105.1|22985.1|23111.14|22991.14|23111.14|22991.14|23105.1|22985.1|10
1638453590000|2021-12-02 13:59:50|23111.34|22991.34|23114.09|22994.09|23114.09|22994.09|23111.34|22991.34|10
1638453600000|2021-12-02 14:00:00|23113.96|22993.96|23112.28|22992.28|23113.96|22993.96|23112.28|22992.28|10
1638453610000|2021-12-02 14:00:10|23112.21|22992.21|23111.13|22991.13|23112.76|22992.76|23110.93|22990.93|10
1638453620000|2021-12-02 14:00:20|23111.14|22991.14|23115.08|22995.08|23115.15|22995.15|23111.14|22991.14|10
1638453630000|2021-12-02 14:00:30|23116.62|22996.62|23125.05|23005.05|23126.15|23006.15|23116.62|22996.62|10
1638453640000|2021-12-02 14:00:40|23125.1|23005.1|23129.23|23009.23|23129.49|23009.49|23125.1|23005.1|10
1638453650000|2021-12-02 14:00:50|23128.49|23008.49|23127.39|23007.39|23128.49|23008.49|23126|23006|9
1638453660000|2021-12-02 14:01:00|23127.88|23007.88|23123.74|23003.74|23127.88|23007.88|23123.74|23003.74|10
1638453670000|2021-12-02 14:01:10|23123.95|23003.95|23121.2|23001.2|23123.95|23003.95|23119.98|22999.98|10
1638453680000|2021-12-02 14:01:20|23120.53|23000.53|23119.28|22999.28|23120.53|23000.53|23118.99|22998.99|10
1638453690000|2021-12-02 14:01:30|23119.53|22999.53|23119.22|22999.22|23120.22|23000.22|23119.08|22999.08|9
1638453700000|2021-12-02 14:01:40|23119.25|22999.25|23118.04|22998.04|23120.12|23000.12|23118.04|22998.04|10
1638453710000|2021-12-02 14:01:50|23118.05|22998.05|23121.02|23001.02|23121.28|23001.28|23117.66|22997.66|10
1638453720000|2021-12-02 14:02:00|23121.28|23001.28|23120.68|23000.68|23121.28|23001.28|23119.18|22999.18|10
1638453730000|2021-12-02 14:02:10|23121.19|23001.19|23123.92|23003.92|23123.92|23003.92|23121.19|23001.19|10
1638453740000|2021-12-02 14:02:20|23124.09|23004.09|23120.33|23000.33|23124.09|23004.09|23120.33|23000.33|10
1638453750000|2021-12-02 14:02:30|23119.56|22999.56|23115.71|22995.71|23119.56|22999.56|23115.71|22995.71|10
1638453760000|2021-12-02 14:02:40|23115.62|22995.62|23108.81|22988.81|23115.62|22995.62|23108.02|22988.02|10
1638453770000|2021-12-02 14:02:50|23108.6|22988.6|23107.22|22987.22|23108.6|22988.6|23107.22|22987.22|10
1638453780000|2021-12-02 14:03:00|23107.23|22987.23|23106.62|22986.62|23108.39|22988.39|23106.62|22986.62|9
1638453790000|2021-12-02 14:03:10|23106.58|22986.58|23102.74|22982.74|23106.58|22986.58|23102.74|22982.74|9
1638453800000|2021-12-02 14:03:20|23102.17|22982.17|23098.13|22978.13|23102.17|22982.17|23098.13|22978.13|10
1638453810000|2021-12-02 14:03:30|23098.07|22978.07|23093.9|22973.9|23098.07|22978.07|23093.9|22973.9|10
1638453820000|2021-12-02 14:03:40|23093.04|22973.04|23085.86|22965.86|23093.07|22973.07|23085.86|22965.86|10
1638453830000|2021-12-02 14:03:50|23085.2|22965.2|23082.27|22962.27|23085.2|22965.2|23082.27|22962.27|9
1638453840000|2021-12-02 14:04:00|23081.86|22961.86|23082.95|22962.95|23083.78|22963.78|23081.86|22961.86|8
1638453850000|2021-12-02 14:04:10|23083.34|22963.34|23080.06|22960.06|23083.37|22963.37|23080.06|22960.06|10
1638453860000|2021-12-02 14:04:20|23080.04|22960.04|23081.56|22961.56|23081.98|22961.98|23080.04|22960.04|10
1638453870000|2021-12-02 14:04:30|23081.61|22961.61|23077.78|22957.78|23081.61|22961.61|23077.78|22957.78|9
1638453880000|2021-12-02 14:04:40|23076.53|22956.53|23073.65|22953.65|23077.61|22957.61|23073.65|22953.65|10
1638453890000|2021-12-02 14:04:50|23074.04|22954.04|23072.54|22952.54|23074.34|22954.34|23072.54|22952.54|10
1638453900000|2021-12-02 14:05:00|23071.68|22951.68|23071.5|22951.5|23072.16|22952.16|23070.37|22950.37|10
1638453910000|2021-12-02 14:05:10|23067.74|22947.74|23062.83|22942.83|23067.74|22947.74|23062.83|22942.83|10
1638453920000|2021-12-02 14:05:20|23060.65|22940.65|23058.39|22938.39|23060.65|22940.65|23058.39|22938.39|10
1638453930000|2021-12-02 14:05:30|23058.11|22938.11|23056.18|22936.18|23058.5|22938.5|23056.16|22936.16|9
1638453940000|2021-12-02 14:05:40|23056.51|22936.51|23056.02|22936.02|23057.02|22937.02|23055.86|22935.86|10
1638453950000|2021-12-02 14:05:50|23056.14|22936.14|23053.03|22933.03|23056.14|22936.14|23052.93|22932.93|10
1638453960000|2021-12-02 14:06:00|23052.54|22932.54|23054.19|22934.19|23054.19|22934.19|23052.54|22932.54|10
1638453970000|2021-12-02 14:06:10|23052.95|22932.95|23054.14|22934.14|23054.4|22934.4|23052.95|22932.95|10
1638453980000|2021-12-02 14:06:20|23053.6|22933.6|23056.1|22936.1|23056.1|22936.1|23052.26|22932.26|10
1638453990000|2021-12-02 14:06:30|23054.99|22934.99|23060.13|22940.13|23061.28|22941.28|23054.84|22934.84|10
1638454000000|2021-12-02 14:06:40|23060|22940|23062.75|22942.75|23062.75|22942.75|23058.37|22938.37|10
1638454010000|2021-12-02 14:06:50|23062.76|22942.76|23063.14|22943.14|23063.93|22943.93|23062.76|22942.76|10
1638454020000|2021-12-02 14:07:00|23063.07|22943.07|23059.39|22939.39|23063.78|22943.78|23059.39|22939.39|10
1638454030000|2021-12-02 14:07:10|23059.13|22939.13|23056.39|22936.39|23059.13|22939.13|23056.09|22936.09|10
1638454040000|2021-12-02 14:07:20|23056.36|22936.36|23049.53|22929.53|23056.36|22936.36|23049.53|22929.53|9
1638454050000|2021-12-02 14:07:30|23049.03|22929.03|23040.86|22920.86|23050.41|22930.41|23040.86|22920.86|10
1638454060000|2021-12-02 14:07:40|23040.94|22920.94|23038.34|22918.34|23040.94|22920.94|23036.14|22916.14|10
1638454070000|2021-12-02 14:07:50|23038.11|22918.11|23042.19|22922.19|23042.34|22922.34|23038.11|22918.11|10
1638454080000|2021-12-02 14:08:00|23042.31|22922.31|23037.69|22917.69|23042.31|22922.31|23037.69|22917.69|10
1638454090000|2021-12-02 14:08:10|23036.05|22916.05|23039.54|22919.54|23039.54|22919.54|23034.54|22914.54|10
1638454100000|2021-12-02 14:08:20|23038.55|22918.55|23042.47|22922.47|23042.47|22922.47|23038.21|22918.21|10
1638454110000|2021-12-02 14:08:30|23042.22|22922.22|23044.25|22924.25|23044.25|22924.25|23041.95|22921.95|10
1638454120000|2021-12-02 14:08:40|23044.89|22924.89|23045.92|22925.92|23046.74|22926.74|23044.89|22924.89|10
1638454130000|2021-12-02 14:08:50|23046.79|22926.79|23046.97|22926.97|23046.97|22926.97|23045.4|22925.4|10
1638454140000|2021-12-02 14:09:00|23047.27|22927.27|23056.25|22936.25|23056.25|22936.25|23047.27|22927.27|10
1638454150000|2021-12-02 14:09:10|23057.29|22937.29|23067.05|22947.05|23067.05|22947.05|23057.29|22937.29|10
1638454160000|2021-12-02 14:09:20|23067.84|22947.84|23071.8|22951.8|23071.8|22951.8|23067.63|22947.63|10
1638454170000|2021-12-02 14:09:30|23072.43|22952.43|23075.89|22955.89|23075.89|22955.89|23072.43|22952.43|9
1638454180000|2021-12-02 14:09:40|23073.6|22953.6|23076.36|22956.36|23076.89|22956.89|23073.6|22953.6|10
1638454190000|2021-12-02 14:09:50|23076.53|22956.53|23080.81|22960.81|23081.49|22961.49|23076.53|22956.53|9
1638454200000|2021-12-02 14:10:00|23081.86|22961.86|23083.33|22963.33|23083.89|22963.89|23081.86|22961.86|10
1638454210000|2021-12-02 14:10:10|23082.86|22962.86|23081.41|22961.41|23082.89|22962.89|23079.54|22959.54|10
1638454220000|2021-12-02 14:10:20|23081.85|22961.85|23085.55|22965.55|23085.55|22965.55|23081.59|22961.59|10
1638454230000|2021-12-02 14:10:30|23086.47|22966.47|23092.08|22972.08|23092.08|22972.08|23086.39|22966.39|10
1638454240000|2021-12-02 14:10:40|23093.33|22973.33|23097.15|22977.15|23097.15|22977.15|23092.54|22972.54|10
1638454250000|2021-12-02 14:10:50|23097.73|22977.73|23098.32|22978.32|23098.87|22978.87|23097.53|22977.53|10
1638454260000|2021-12-02 14:11:00|23098.25|22978.25|23107.29|22987.29|23107.52|22987.52|23097.2|22977.2|10
1638454270000|2021-12-02 14:11:10|23109.34|22989.34|23110.75|22990.75|23110.75|22990.75|23109.34|22989.34|10
1638454280000|2021-12-02 14:11:20|23111.36|22991.36|23114.38|22994.38|23114.87|22994.87|23111.36|22991.36|10
1638454290000|2021-12-02 14:11:30|23114.27|22994.27|23118.11|22998.11|23118.11|22998.11|23114.27|22994.27|10
1638454300000|2021-12-02 14:11:40|23118.13|22998.13|23125.43|23005.43|23125.43|23005.43|23118.13|22998.13|10
1638454310000|2021-12-02 14:11:50|23124.82|23004.82|23145.21|23025.21|23145.21|23025.21|23124.82|23004.82|10
1638454320000|2021-12-02 14:12:00|23144.69|23024.69|23145.7|23025.7|23146.84|23026.84|23144.69|23024.69|10
1638454330000|2021-12-02 14:12:10|23145.41|23025.41|23146.43|23026.43|23147.25|23027.25|23145.41|23025.41|10
1638454340000|2021-12-02 14:12:20|23145.77|23025.77|23149.68|23029.68|23149.68|23029.68|23145.48|23025.48|10
1638454350000|2021-12-02 14:12:30|23149.52|23029.52|23153.36|23033.36|23153.37|23033.37|23149.52|23029.52|10
1638454360000|2021-12-02 14:12:40|23154.52|23034.52|23158.62|23038.62|23158.62|23038.62|23154.52|23034.52|10
1638454370000|2021-12-02 14:12:50|23158.41|23038.41|23159.72|23039.72|23159.96|23039.96|23158.41|23038.41|10
1638454380000|2021-12-02 14:13:00|23163.74|23043.74|23169.79|23049.79|23170.1|23050.1|23163.74|23043.74|10
1638454390000|2021-12-02 14:13:10|23168.73|23048.73|23161.98|23041.98|23168.73|23048.73|23161.98|23041.98|10
1638454400000|2021-12-02 14:13:20|23161.62|23041.62|23159.23|23039.23|23161.62|23041.62|23159.23|23039.23|10
1638454410000|2021-12-02 14:13:30|23159.57|23039.57|23169.01|23049.01|23169.01|23049.01|23159.09|23039.09|10
1638454420000|2021-12-02 14:13:40|23168.81|23048.81|23177.29|23057.29|23177.29|23057.29|23168.37|23048.37|10
1638454430000|2021-12-02 14:13:50|23177.34|23057.34|23180.95|23060.95|23180.95|23060.95|23177.34|23057.34|10
1638454440000|2021-12-02 14:14:00|23181.18|23061.18|23187|23067|23187.77|23067.77|23180.79|23060.79|10
1638454450000|2021-12-02 14:14:10|23186.7|23066.7|23188.75|23068.75|23188.75|23068.75|23185.43|23065.43|10
1638454460000|2021-12-02 14:14:20|23188.9|23068.9|23191.63|23071.63|23191.63|23071.63|23187.94|23067.94|10
1638454470000|2021-12-02 14:14:30|23191.58|23071.58|23194.55|23074.55|23194.55|23074.55|23191.4|23071.4|10
1638454480000|2021-12-02 14:14:40|23194.86|23074.86|23199.14|23079.14|23199.14|23079.14|23194.86|23074.86|10
1638454490000|2021-12-02 14:14:50|23199.45|23079.45|23199.03|23079.03|23199.79|23079.79|23198.81|23078.81|10
1638454500000|2021-12-02 14:15:00|23199.16|23079.16|23200.15|23080.15|23200.15|23080.15|23198.55|23078.55|9
1638454510000|2021-12-02 14:15:10|23200.09|23080.09|23204.3|23084.3|23204.3|23084.3|23199.62|23079.62|10
1638454520000|2021-12-02 14:15:20|23204.04|23084.04|23209.19|23089.19|23209.19|23089.19|23202.48|23082.48|10
1638454530000|2021-12-02 14:15:30|23209.82|23089.82|23211.02|23091.02|23211.02|23091.02|23205.98|23085.98|10
1638454540000|2021-12-02 14:15:40|23210.75|23090.75|23211.99|23091.99|23212.06|23092.06|23209.35|23089.35|9
1638454550000|2021-12-02 14:15:50|23212.13|23092.13|23213.67|23093.67|23213.67|23093.67|23212.13|23092.13|10
1638454560000|2021-12-02 14:16:00|23213.76|23093.76|23210.26|23090.26|23213.96|23093.96|23210.26|23090.26|10
1638454570000|2021-12-02 14:16:10|23210.74|23090.74|23201.39|23081.39|23210.74|23090.74|23200.9|23080.9|10
1638454580000|2021-12-02 14:16:20|23199.98|23079.98|23191.91|23071.91|23199.98|23079.98|23191.91|23071.91|10
1638454590000|2021-12-02 14:16:30|23190.68|23070.68|23185.46|23065.46|23190.68|23070.68|23185.33|23065.33|9
1638454600000|2021-12-02 14:16:40|23185.35|23065.35|23181.49|23061.49|23185.35|23065.35|23181.49|23061.49|10
1638454610000|2021-12-02 14:16:50|23181.07|23061.07|23177.04|23057.04|23181.25|23061.25|23177.04|23057.04|10
1638454620000|2021-12-02 14:17:00|23176.46|23056.46|23181.63|23061.63|23181.63|23061.63|23176.33|23056.33|9
1638454630000|2021-12-02 14:17:10|23181.82|23061.82|23183.61|23063.61|23183.8|23063.8|23181.82|23061.82|10
1638454640000|2021-12-02 14:17:20|23182.91|23062.91|23181.49|23061.49|23182.91|23062.91|23181.49|23061.49|10
1638454650000|2021-12-02 14:17:30|23181.06|23061.06|23180.7|23060.7|23181.07|23061.07|23179.89|23059.89|10
1638454660000|2021-12-02 14:17:40|23180.55|23060.55|23172.25|23052.25|23180.55|23060.55|23172.25|23052.25|10
1638454670000|2021-12-02 14:17:50|23171.45|23051.45|23165.94|23045.94|23171.45|23051.45|23165.73|23045.73|10
1638454680000|2021-12-02 14:18:00|23166.25|23046.25|23165.36|23045.36|23166.25|23046.25|23163.33|23043.33|10
1638454690000|2021-12-02 14:18:10|23165.98|23045.98|23166.04|23046.04|23167.76|23047.76|23165.06|23045.06|10
1638454700000|2021-12-02 14:18:20|23166.38|23046.38|23167.04|23047.04|23167.04|23047.04|23165.52|23045.52|10
1638454710000|2021-12-02 14:18:30|23166.59|23046.59|23169.43|23049.43|23169.45|23049.45|23165.85|23045.85|10
1638454720000|2021-12-02 14:18:40|23169.28|23049.28|23170.59|23050.59|23171.45|23051.45|23169.22|23049.22|10
1638454730000|2021-12-02 14:18:50|23171.13|23051.13|23171.13|23051.13|23171.91|23051.91|23170.91|23050.91|10
1638454740000|2021-12-02 14:19:00|23170.99|23050.99|23165.7|23045.7|23170.99|23050.99|23165.7|23045.7|10
1638454750000|2021-12-02 14:19:10|23165.87|23045.87|23163.61|23043.61|23165.87|23045.87|23162.86|23042.86|9
1638454760000|2021-12-02 14:19:20|23162.77|23042.77|23157.39|23037.39|23162.77|23042.77|23157.39|23037.39|9
1638454770000|2021-12-02 14:19:30|23157.76|23037.76|23156.07|23036.07|23157.76|23037.76|23156.07|23036.07|9
1638454780000|2021-12-02 14:19:40|23157.5|23037.5|23154.3|23034.3|23158.51|23038.51|23154.3|23034.3|10
1638454790000|2021-12-02 14:19:50|23151.32|23031.32|23145.41|23025.41|23151.32|23031.32|23145.23|23025.23|10
1638454800000|2021-12-02 14:20:00|23144.3|23024.3|23141.62|23021.62|23144.64|23024.64|23141.62|23021.62|10
1638454810000|2021-12-02 14:20:10|23141.63|23021.63|23133.86|23013.86|23141.66|23021.66|23133.86|23013.86|10
1638454820000|2021-12-02 14:20:20|23134.45|23014.45|23135.64|23015.64|23136.04|23016.04|23134.45|23014.45|10
1638454830000|2021-12-02 14:20:30|23135.18|23015.18|23131.9|23011.9|23136.09|23016.09|23131.9|23011.9|9
1638454840000|2021-12-02 14:20:40|23132.31|23012.31|23131.34|23011.34|23132.62|23012.62|23130.18|23010.18|9
1638454850000|2021-12-02 14:20:50|23130.96|23010.96|23128.24|23008.24|23131.66|23011.66|23128.24|23008.24|10
1638454860000|2021-12-02 14:21:00|23128.79|23008.79|23130.12|23010.12|23131.84|23011.84|23128.79|23008.79|10
1638454870000|2021-12-02 14:21:10|23130.43|23010.43|23131.49|23011.49|23131.52|23011.52|23130.08|23010.08|9
1638454880000|2021-12-02 14:21:20|23131.25|23011.25|23133.1|23013.1|23133.1|23013.1|23131.25|23011.25|10
1638454890000|2021-12-02 14:21:30|23134.76|23014.76|23137.89|23017.89|23137.89|23017.89|23134.76|23014.76|10
1638454900000|2021-12-02 14:21:40|23137.86|23017.86|23139.65|23019.65|23139.84|23019.84|23137.86|23017.86|9
1638454910000|2021-12-02 14:21:50|23140.48|23020.48|23140.71|23020.71|23141.79|23021.79|23139.74|23019.74|9
1638454920000|2021-12-02 14:22:00|23140.88|23020.88|23140.01|23020.01|23140.88|23020.88|23139.18|23019.18|9
1638454930000|2021-12-02 14:22:10|23142.19|23022.19|23139.38|23019.38|23142.37|23022.37|23139.38|23019.38|10
1638454940000|2021-12-02 14:22:20|23139.39|23019.39|23137.35|23017.35|23139.39|23019.39|23137.08|23017.08|10
1638454950000|2021-12-02 14:22:30|23137.64|23017.64|23137.93|23017.93|23138.03|23018.03|23137.49|23017.49|9
1638454960000|2021-12-02 14:22:40|23137.91|23017.91|23137.55|23017.55|23137.91|23017.91|23136.99|23016.99|10
1638454970000|2021-12-02 14:22:50|23138.26|23018.26|23145.01|23025.01|23145.01|23025.01|23138.26|23018.26|10
1638454980000|2021-12-02 14:23:00|23145.54|23025.54|23150.16|23030.16|23150.16|23030.16|23145.16|23025.16|10
1638454990000|2021-12-02 14:23:10|23149.71|23029.71|23154.8|23034.8|23155.31|23035.31|23149.71|23029.71|10
1638455000000|2021-12-02 14:23:20|23154.77|23034.77|23163.17|23043.17|23163.72|23043.72|23154.77|23034.77|10
1638455010000|2021-12-02 14:23:30|23163.55|23043.55|23161.09|23041.09|23165|23045|23161.09|23041.09|10
1638455020000|2021-12-02 14:23:40|23160.99|23040.99|23162.02|23042.02|23162.02|23042.02|23160.88|23040.88|10
1638455030000|2021-12-02 14:23:50|23160.97|23040.97|23160.29|23040.29|23161.16|23041.16|23159.81|23039.81|10
1638455040000|2021-12-02 14:24:00|23160.33|23040.33|23159.96|23039.96|23160.88|23040.88|23159.96|23039.96|10
1638455050000|2021-12-02 14:24:10|23159.32|23039.32|23160.46|23040.46|23161.26|23041.26|23158.3|23038.3|10
1638455060000|2021-12-02 14:24:20|23159.69|23039.69|23159.76|23039.76|23160.33|23040.33|23159.24|23039.24|9
1638455070000|2021-12-02 14:24:30|23159.51|23039.51|23156.31|23036.31|23159.51|23039.51|23156.21|23036.21|10
1638455080000|2021-12-02 14:24:40|23154.74|23034.74|23153.79|23033.79|23155.06|23035.06|23153.79|23033.79|9
1638455090000|2021-12-02 14:24:50|23153.98|23033.98|23151.66|23031.66|23153.98|23033.98|23151.66|23031.66|9
1638455100000|2021-12-02 14:25:00|23150.97|23030.97|23152.18|23032.18|23152.18|23032.18|23150.74|23030.74|10
1638455110000|2021-12-02 14:25:10|23152.36|23032.36|23153.83|23033.83|23153.83|23033.83|23151.66|23031.66|10
1638455120000|2021-12-02 14:25:20|23154.49|23034.49|23152.82|23032.82|23154.49|23034.49|23152.44|23032.44|10
1638455130000|2021-12-02 14:25:30|23152.71|23032.71|23155.41|23035.41|23155.41|23035.41|23152.56|23032.56|9
1638455140000|2021-12-02 14:25:40|23156.08|23036.08|23153.79|23033.79|23156.62|23036.62|23153.79|23033.79|9
1638455150000|2021-12-02 14:25:50|23153.15|23033.15|23139.59|23019.59|23153.15|23033.15|23139.59|23019.59|10
1638455160000|2021-12-02 14:26:00|23139.66|23019.66|23144|23024|23144|23024|23139.66|23019.66|10
1638455170000|2021-12-02 14:26:10|23144.26|23024.26|23143.32|23023.32|23145.05|23025.05|23141.78|23021.78|10
1638455180000|2021-12-02 14:26:20|23142.97|23022.97|23142.24|23022.24|23143.3|23023.3|23142.24|23022.24|10
1638455190000|2021-12-02 14:26:30|23142.77|23022.77|23146.7|23026.7|23146.74|23026.74|23142.77|23022.77|10
1638455200000|2021-12-02 14:26:40|23146.79|23026.79|23148.69|23028.69|23148.69|23028.69|23146.79|23026.79|10
1638455210000|2021-12-02 14:26:50|23148.35|23028.35|23145.96|23025.96|23148.35|23028.35|23145.75|23025.75|10
1638455220000|2021-12-02 14:27:00|23146.01|23026.01|23144.47|23024.47|23146.01|23026.01|23144.47|23024.47|10
1638455230000|2021-12-02 14:27:10|23144.84|23024.84|23142.78|23022.78|23144.84|23024.84|23142.78|23022.78|10
1638455240000|2021-12-02 14:27:20|23143|23023|23142.69|23022.69|23144.35|23024.35|23142.69|23022.69|10
1638455250000|2021-12-02 14:27:30|23142.48|23022.48|23140.91|23020.91|23142.81|23022.81|23140.62|23020.62|10
1638455260000|2021-12-02 14:27:40|23141.01|23021.01|23140.88|23020.88|23141.28|23021.28|23139.34|23019.34|10
1638455270000|2021-12-02 14:27:50|23140.91|23020.91|23140.04|23020.04|23141.62|23021.62|23140.04|23020.04|10
1638455280000|2021-12-02 14:28:00|23140.37|23020.37|23138.23|23018.23|23140.54|23020.54|23138.23|23018.23|9
1638455290000|2021-12-02 14:28:10|23138.56|23018.56|23136.37|23016.37|23138.56|23018.56|23136.35|23016.35|10
1638455300000|2021-12-02 14:28:20|23135.87|23015.87|23132.99|23012.99|23135.87|23015.87|23132.99|23012.99|10
1638455310000|2021-12-02 14:28:30|23130.61|23010.61|23125.33|23005.33|23130.61|23010.61|23125.08|23005.08|10
1638455320000|2021-12-02 14:28:40|23125.36|23005.36|23122.67|23002.67|23125.36|23005.36|23121.63|23001.63|9
1638455330000|2021-12-02 14:28:50|23123.06|23003.06|23122.75|23002.75|23123.14|23003.14|23121.77|23001.77|10
1638455340000|2021-12-02 14:29:00|23121.09|23001.09|23118.36|22998.36|23121.16|23001.16|23118.08|22998.08|10
1638455350000|2021-12-02 14:29:10|23117.37|22997.37|23116.71|22996.71|23118.05|22998.05|23116.71|22996.71|10
1638455360000|2021-12-02 14:29:20|23117.13|22997.13|23111.36|22991.36|23117.13|22997.13|23111.22|22991.22|10
1638455370000|2021-12-02 14:29:30|23107.97|22987.97|23100.22|22980.22|23107.97|22987.97|23100.22|22980.22|10
1638455380000|2021-12-02 14:29:40|23100.84|22980.84|23097.68|22977.68|23100.84|22980.84|23097.66|22977.66|10
1638455390000|2021-12-02 14:29:50|23097.14|22977.14|23093.19|22973.19|23097.14|22977.14|23093.19|22973.19|10
1638455400000|2021-12-02 14:30:00|23092.82|22972.82|23082.53|22962.53|23092.82|22972.82|23082.53|22962.53|10
1638455410000|2021-12-02 14:30:10|23080.3|22960.3|23064.15|22944.15|23080.3|22960.3|23063.61|22943.61|10
1638455420000|2021-12-02 14:30:20|23063.97|22943.97|23070.52|22950.52|23070.52|22950.52|23063.97|22943.97|10
1638455430000|2021-12-02 14:30:30|23071.28|22951.28|23069.63|22949.63|23071.28|22951.28|23068.96|22948.96|10
1638455440000|2021-12-02 14:30:40|23069.8|22949.8|23075.69|22955.69|23075.69|22955.69|23068.36|22948.36|10
1638455450000|2021-12-02 14:30:50|23075.74|22955.74|23090.32|22970.32|23090.32|22970.32|23075.74|22955.74|10
1638455460000|2021-12-02 14:31:00|23091.11|22971.11|23100.72|22980.72|23101.25|22981.25|23091.11|22971.11|10
1638455470000|2021-12-02 14:31:10|23101.08|22981.08|23105.11|22985.11|23105.77|22985.77|23101.08|22981.08|10
1638455480000|2021-12-02 14:31:20|23106.72|22986.72|23109.42|22989.42|23109.42|22989.42|23106.65|22986.65|10
1638455490000|2021-12-02 14:31:30|23109.09|22989.09|23088.26|22968.26|23109.09|22989.09|23088.26|22968.26|10
1638455500000|2021-12-02 14:31:40|23087.15|22967.15|23074.13|22954.13|23087.15|22967.15|23074.13|22954.13|9
1638455510000|2021-12-02 14:31:50|23073.49|22953.49|23063.97|22943.97|23073.49|22953.49|23063.97|22943.97|10
1638455520000|2021-12-02 14:32:00|23064.09|22944.09|23063.6|22943.6|23064.09|22944.09|23062.11|22942.11|10
1638455530000|2021-12-02 14:32:10|23063.56|22943.56|23054.75|22934.75|23063.59|22943.59|23054.33|22934.33|10
1638455540000|2021-12-02 14:32:20|23051.5|22931.5|23038.63|22918.63|23051.5|22931.5|23038.63|22918.63|10
1638455550000|2021-12-02 14:32:30|23038.34|22918.34|23038.71|22918.71|23038.73|22918.73|23036.18|22916.18|10
1638455560000|2021-12-02 14:32:40|23038.51|22918.51|23044.2|22924.2|23044.2|22924.2|23036.82|22916.82|10
1638455570000|2021-12-02 14:32:50|23044.54|22924.54|23051.48|22931.48|23051.48|22931.48|23044.54|22924.54|10
1638455580000|2021-12-02 14:33:00|23054.28|22934.28|23052.32|22932.32|23054.87|22934.87|23052.32|22932.32|9
1638455590000|2021-12-02 14:33:10|23048.52|22928.52|23046.48|22926.48|23048.52|22928.52|23046.42|22926.42|10
1638455600000|2021-12-02 14:33:20|23045.58|22925.58|23043.29|22923.29|23047.29|22927.29|23043.29|22923.29|10
1638455610000|2021-12-02 14:33:30|23042.7|22922.7|23040.47|22920.47|23042.7|22922.7|23040.04|22920.04|10
1638455620000|2021-12-02 14:33:40|23040.2|22920.2|23040.23|22920.23|23040.23|22920.23|23039.54|22919.54|10
1638455630000|2021-12-02 14:33:50|23039.51|22919.51|23042.28|22922.28|23042.28|22922.28|23039.12|22919.12|10
1638455640000|2021-12-02 14:34:00|23042.98|22922.98|23048.87|22928.87|23049.13|22929.13|23042.93|22922.93|10
1638455650000|2021-12-02 14:34:10|23047.87|22927.87|23059.75|22939.75|23059.75|22939.75|23047.87|22927.87|10
1638455660000|2021-12-02 14:34:20|23059.76|22939.76|23062.52|22942.52|23062.52|22942.52|23059.38|22939.38|10
1638455670000|2021-12-02 14:34:30|23062.63|22942.63|23059.62|22939.62|23066.17|22946.17|23059.62|22939.62|10
1638455680000|2021-12-02 14:34:40|23059.37|22939.37|23063.83|22943.83|23063.83|22943.83|23056.73|22936.73|9
1638455690000|2021-12-02 14:34:50|23063.98|22943.98|23064.48|22944.48|23068.21|22948.21|23063.98|22943.98|10
1638455700000|2021-12-02 14:35:00|23064.8|22944.8|23073.24|22953.24|23073.24|22953.24|23064.8|22944.8|10
1638455710000|2021-12-02 14:35:10|23074.68|22954.68|23066.07|22946.07|23076.71|22956.71|23066.07|22946.07|10
1638455720000|2021-12-02 14:35:20|23066.14|22946.14|23051.58|22931.58|23066.14|22946.14|23051.41|22931.41|10
1638455730000|2021-12-02 14:35:30|23051.27|22931.27|23048.48|22928.48|23051.27|22931.27|23048.12|22928.12|10
1638455740000|2021-12-02 14:35:40|23050.16|22930.16|23049.96|22929.96|23050.16|22930.16|23048.08|22928.08|10
1638455750000|2021-12-02 14:35:50|23051.52|22931.52|23060.82|22940.82|23060.82|22940.82|23051.52|22931.52|10
1638455760000|2021-12-02 14:36:00|23060.53|22940.53|23072.32|22952.32|23072.32|22952.32|23060.27|22940.27|10
1638455770000|2021-12-02 14:36:10|23073.96|22953.96|23090.12|22970.12|23090.12|22970.12|23073.96|22953.96|10
1638455780000|2021-12-02 14:36:20|23090.35|22970.35|23103.37|22983.37|23104.84|22984.84|23090.35|22970.35|10
1638455790000|2021-12-02 14:36:30|23108.2|22988.2|23123.21|23003.21|23123.21|23003.21|23108.2|22988.2|10
1638455800000|2021-12-02 14:36:40|23125.37|23005.37|23123.08|23003.08|23126.35|23006.35|23122.87|23002.87|10
1638455810000|2021-12-02 14:36:50|23121.47|23001.47|23118.92|22998.92|23122.58|23002.58|23116.86|22996.86|10
1638455820000|2021-12-02 14:37:00|23119.22|22999.22|23125.97|23005.97|23125.97|23005.97|23119.22|22999.22|9
1638455830000|2021-12-02 14:37:10|23123.85|23003.85|23119.55|22999.55|23124.65|23004.65|23119.55|22999.55|10
1638455840000|2021-12-02 14:37:20|23118.58|22998.58|23117.68|22997.68|23118.68|22998.68|23116.55|22996.55|10
1638455850000|2021-12-02 14:37:30|23119.21|22999.21|23124.37|23004.37|23124.74|23004.74|23119.21|22999.21|10
1638455860000|2021-12-02 14:37:40|23125.86|23005.86|23127.11|23007.11|23129.17|23009.17|23125.86|23005.86|10
1638455870000|2021-12-02 14:37:50|23127|23007|23127.62|23007.62|23127.62|23007.62|23125.9|23005.9|10
1638455880000|2021-12-02 14:38:00|23125.41|23005.41|23127.38|23007.38|23127.38|23007.38|23125.35|23005.35|9
1638455890000|2021-12-02 14:38:10|23127.14|23007.14|23131.43|23011.43|23131.43|23011.43|23127.14|23007.14|10
1638455900000|2021-12-02 14:38:20|23132.49|23012.49|23138.22|23018.22|23138.22|23018.22|23132.49|23012.49|10
1638455910000|2021-12-02 14:38:30|23137.1|23017.1|23152.56|23032.56|23152.56|23032.56|23137.1|23017.1|9
1638455920000|2021-12-02 14:38:40|23153.17|23033.17|23167.91|23047.91|23167.91|23047.91|23152.58|23032.58|10
1638455930000|2021-12-02 14:38:50|23167.5|23047.5|23162.75|23042.75|23167.5|23047.5|23161.81|23041.81|10
1638455940000|2021-12-02 14:39:00|23161.75|23041.75|23160.88|23040.88|23162.44|23042.44|23159.77|23039.77|10
1638455950000|2021-12-02 14:39:10|23159.18|23039.18|23165.25|23045.25|23165.76|23045.76|23159.18|23039.18|10
1638455960000|2021-12-02 14:39:20|23162.83|23042.83|23162.94|23042.94|23163.59|23043.59|23161.33|23041.33|10
1638455970000|2021-12-02 14:39:30|23163.26|23043.26|23175.25|23055.25|23175.25|23055.25|23163.26|23043.26|10
1638455980000|2021-12-02 14:39:40|23176.74|23056.74|23182.06|23062.06|23182.55|23062.55|23176.74|23056.74|10
1638455990000|2021-12-02 14:39:50|23181.93|23061.93|23181.87|23061.87|23182.19|23062.19|23179.72|23059.72|10
1638456000000|2021-12-02 14:40:00|23180.27|23060.27|23182.6|23062.6|23182.6|23062.6|23178.95|23058.95|10
1638456010000|2021-12-02 14:40:10|23184.88|23064.88|23186.68|23066.68|23187.98|23067.98|23184.88|23064.88|10
1638456020000|2021-12-02 14:40:20|23186.59|23066.59|23189.26|23069.26|23189.26|23069.26|23186.59|23066.59|10
1638456030000|2021-12-02 14:40:30|23189.44|23069.44|23190.97|23070.97|23190.97|23070.97|23187.53|23067.53|10
1638456040000|2021-12-02 14:40:40|23191.86|23071.86|23192.11|23072.11|23192.26|23072.26|23191.17|23071.17|10
1638456050000|2021-12-02 14:40:50|23192.92|23072.92|23198.18|23078.18|23198.18|23078.18|23192.92|23072.92|10
1638456060000|2021-12-02 14:41:00|23198.53|23078.53|23198.47|23078.47|23200.02|23080.02|23198.4|23078.4|10
1638456070000|2021-12-02 14:41:10|23198.07|23078.07|23196.06|23076.06|23199.42|23079.42|23196.06|23076.06|10
1638456080000|2021-12-02 14:41:20|23194.34|23074.34|23188.24|23068.24|23194.34|23074.34|23188.24|23068.24|10
1638456090000|2021-12-02 14:41:30|23185.45|23065.45|23181.15|23061.15|23185.45|23065.45|23180.69|23060.69|10
1638456100000|2021-12-02 14:41:40|23181.08|23061.08|23184.19|23064.19|23184.19|23064.19|23181.08|23061.08|10
1638456110000|2021-12-02 14:41:50|23184.91|23064.91|23184.73|23064.73|23186.46|23066.46|23184.73|23064.73|10
1638456120000|2021-12-02 14:42:00|23186.05|23066.05|23184.31|23064.31|23187.32|23067.32|23184.31|23064.31|10
1638456130000|2021-12-02 14:42:10|23185.04|23065.04|23181.43|23061.43|23185.7|23065.7|23181.43|23061.43|9
1638456140000|2021-12-02 14:42:20|23181.08|23061.08|23188.6|23068.6|23188.6|23068.6|23181.08|23061.08|10
1638456150000|2021-12-02 14:42:30|23190.05|23070.05|23192.31|23072.31|23192.31|23072.31|23186.78|23066.78|10
1638456160000|2021-12-02 14:42:40|23192.63|23072.63|23200.74|23080.74|23200.74|23080.74|23192.63|23072.63|10
1638456170000|2021-12-02 14:42:50|23202.38|23082.38|23202.81|23082.81|23204.06|23084.06|23202.38|23082.38|10
1638456180000|2021-12-02 14:43:00|23202.23|23082.23|23201.28|23081.28|23203.05|23083.05|23201.28|23081.28|10
1638456190000|2021-12-02 14:43:10|23201.7|23081.7|23207.8|23087.8|23207.8|23087.8|23201.7|23081.7|10
1638456200000|2021-12-02 14:43:20|23210.47|23090.47|23216.95|23096.95|23216.95|23096.95|23209.72|23089.72|10
1638456210000|2021-12-02 14:43:30|23217.52|23097.52|23221.04|23101.04|23221.04|23101.04|23217.52|23097.52|10
1638456220000|2021-12-02 14:43:40|23221.88|23101.88|23227.56|23107.56|23227.56|23107.56|23220.94|23100.94|10
1638456230000|2021-12-02 14:43:50|23228.33|23108.33|23235.12|23115.12|23235.12|23115.12|23227.26|23107.26|10
1638456240000|2021-12-02 14:44:00|23235.13|23115.13|23238.86|23118.86|23238.86|23118.86|23234.72|23114.72|10
1638456250000|2021-12-02 14:44:10|23238.18|23118.18|23237.2|23117.2|23242.03|23122.03|23237.2|23117.2|10
1638456260000|2021-12-02 14:44:20|23234.74|23114.74|23243.25|23123.25|23243.25|23123.25|23234.74|23114.74|9
1638456270000|2021-12-02 14:44:30|23243.52|23123.52|23248.86|23128.86|23249.33|23129.33|23243.52|23123.52|10
1638456280000|2021-12-02 14:44:40|23249.13|23129.13|23251.32|23131.32|23252.11|23132.11|23249.13|23129.13|10
1638456290000|2021-12-02 14:44:50|23253.05|23133.05|23254.69|23134.69|23255.79|23135.79|23253.05|23133.05|10
1638456300000|2021-12-02 14:45:00|23254.57|23134.57|23256.47|23136.47|23258.18|23138.18|23254.57|23134.57|10
1638456310000|2021-12-02 14:45:10|23257.52|23137.52|23257.47|23137.47|23259.74|23139.74|23256.52|23136.52|10
1638456320000|2021-12-02 14:45:20|23255.74|23135.74|23253.09|23133.09|23256.11|23136.11|23252.57|23132.57|10
1638456330000|2021-12-02 14:45:30|23254.01|23134.01|23253|23133|23254.01|23134.01|23251.85|23131.85|9
1638456340000|2021-12-02 14:45:40|23253.77|23133.77|23252.63|23132.63|23254.57|23134.57|23252.54|23132.54|9
1638456350000|2021-12-02 14:45:50|23250.71|23130.71|23249.4|23129.4|23250.71|23130.71|23248.24|23128.24|10
1638456360000|2021-12-02 14:46:00|23250.12|23130.12|23252.39|23132.39|23252.56|23132.56|23249.2|23129.2|10
1638456370000|2021-12-02 14:46:10|23252.13|23132.13|23252.32|23132.32|23253.06|23133.06|23251.51|23131.51|10
1638456380000|2021-12-02 14:46:20|23251.99|23131.99|23250.68|23130.68|23252.29|23132.29|23250.62|23130.62|10
1638456390000|2021-12-02 14:46:30|23250.12|23130.12|23254.83|23134.83|23254.83|23134.83|23249.85|23129.85|10
1638456400000|2021-12-02 14:46:40|23256.34|23136.34|23259.25|23139.25|23259.25|23139.25|23255.89|23135.89|10
1638456410000|2021-12-02 14:46:50|23260.3|23140.3|23261.69|23141.69|23261.69|23141.69|23259.23|23139.23|10
1638456420000|2021-12-02 14:47:00|23261.85|23141.85|23261.49|23141.49|23261.85|23141.85|23259.05|23139.05|10
1638456430000|2021-12-02 14:47:10|23260.67|23140.67|23265.35|23145.35|23265.35|23145.35|23260.67|23140.67|10
1638456440000|2021-12-02 14:47:20|23266.23|23146.23|23279.3|23159.3|23279.3|23159.3|23266.23|23146.23|10
1638456450000|2021-12-02 14:47:30|23278.07|23158.07|23285.93|23165.93|23285.96|23165.96|23278.07|23158.07|10
1638456460000|2021-12-02 14:47:40|23286.49|23166.49|23296.3|23176.3|23296.3|23176.3|23286.49|23166.49|10
1638456470000|2021-12-02 14:47:50|23300.58|23180.58|23310.2|23190.2|23310.2|23190.2|23300.58|23180.58|10
1638456480000|2021-12-02 14:48:00|23310.71|23190.71|23315.8|23195.8|23315.8|23195.8|23310.71|23190.71|10
1638456490000|2021-12-02 14:48:10|23318.72|23198.72|23323.12|23203.12|23324.04|23204.04|23318.72|23198.72|10
1638456500000|2021-12-02 14:48:20|23324.89|23204.89|23322.53|23202.53|23326.04|23206.04|23322.51|23202.51|10
1638456510000|2021-12-02 14:48:30|23322.5|23202.5|23326.7|23206.7|23327.61|23207.61|23322.5|23202.5|10
1638456520000|2021-12-02 14:48:40|23325.5|23205.5|23326.18|23206.18|23326.18|23206.18|23323.74|23203.74|10
1638456530000|2021-12-02 14:48:50|23327.53|23207.53|23330.91|23210.91|23330.91|23210.91|23327.04|23207.04|10
1638456540000|2021-12-02 14:49:00|23331.79|23211.79|23340.99|23220.99|23340.99|23220.99|23331.79|23211.79|10
1638456550000|2021-12-02 14:49:10|23342.35|23222.35|23350.01|23230.01|23351.5|23231.5|23342.35|23222.35|10
1638456560000|2021-12-02 14:49:20|23350.5|23230.5|23356.28|23236.28|23356.28|23236.28|23349.31|23229.31|10
1638456570000|2021-12-02 14:49:30|23356.52|23236.52|23355.32|23235.32|23356.89|23236.89|23353.95|23233.95|10
1638456580000|2021-12-02 14:49:40|23356.2|23236.2|23356.48|23236.48|23357.56|23237.56|23355.23|23235.23|10
1638456590000|2021-12-02 14:49:50|23356.35|23236.35|23352.51|23232.51|23356.89|23236.89|23352.21|23232.21|10
1638456600000|2021-12-02 14:50:00|23352.21|23232.21|23344.96|23224.96|23352.53|23232.53|23344.96|23224.96|10
1638456610000|2021-12-02 14:50:10|23344.51|23224.51|23341.92|23221.92|23344.51|23224.51|23341.85|23221.85|10
1638456620000|2021-12-02 14:50:20|23341.9|23221.9|23341.58|23221.58|23342.53|23222.53|23340.09|23220.09|10
1638456630000|2021-12-02 14:50:30|23341.68|23221.68|23337.2|23217.2|23341.77|23221.77|23337.2|23217.2|10
1638456640000|2021-12-02 14:50:40|23337.14|23217.14|23337.45|23217.45|23337.83|23217.83|23336.6|23216.6|10
1638456650000|2021-12-02 14:50:50|23338.69|23218.69|23331.12|23211.12|23338.69|23218.69|23331.12|23211.12|10
1638456660000|2021-12-02 14:51:00|23330.64|23210.64|23332.1|23212.1|23333.6|23213.6|23330.64|23210.64|10
1638456670000|2021-12-02 14:51:10|23330.99|23210.99|23326.95|23206.95|23330.99|23210.99|23325.95|23205.95|10
1638456680000|2021-12-02 14:51:20|23327.58|23207.58|23328.01|23208.01|23328.22|23208.22|23327.21|23207.21|10
1638456690000|2021-12-02 14:51:30|23328.33|23208.33|23330.5|23210.5|23330.5|23210.5|23327.13|23207.13|10
1638456700000|2021-12-02 14:51:40|23329.85|23209.85|23327.15|23207.15|23333.94|23213.94|23327.15|23207.15|10
1638456710000|2021-12-02 14:51:50|23327.31|23207.31|23328.21|23208.21|23328.21|23208.21|23326.65|23206.65|10
1638456720000|2021-12-02 14:52:00|23328.68|23208.68|23330.42|23210.42|23330.42|23210.42|23328.11|23208.11|10
1638456730000|2021-12-02 14:52:10|23330.14|23210.14|23332.03|23212.03|23333.17|23213.17|23330.01|23210.01|10
1638456740000|2021-12-02 14:52:20|23332.08|23212.08|23335.9|23215.9|23335.9|23215.9|23332.08|23212.08|10
1638456750000|2021-12-02 14:52:30|23337.31|23217.31|23341.38|23221.38|23341.38|23221.38|23337.31|23217.31|10
1638456760000|2021-12-02 14:52:40|23341.59|23221.59|23348.37|23228.37|23348.37|23228.37|23341.58|23221.58|10
1638456770000|2021-12-02 14:52:50|23352.39|23232.39|23357.7|23237.7|23357.7|23237.7|23352.39|23232.39|10
1638456780000|2021-12-02 14:53:00|23357.52|23237.52|23352.97|23232.97|23357.52|23237.52|23352.97|23232.97|10
1638456790000|2021-12-02 14:53:10|23352.75|23232.75|23348.36|23228.36|23352.75|23232.75|23348.36|23228.36|10
1638456800000|2021-12-02 14:53:20|23348.91|23228.91|23351.15|23231.15|23351.15|23231.15|23348.91|23228.91|9
1638456810000|2021-12-02 14:53:30|23352.8|23232.8|23354.79|23234.79|23355.27|23235.27|23352.71|23232.71|10
1638456820000|2021-12-02 14:53:40|23354.02|23234.02|23355.9|23235.9|23355.9|23235.9|23353.51|23233.51|10
1638456830000|2021-12-02 14:53:50|23355.32|23235.32|23355.97|23235.97|23356.81|23236.81|23355.32|23235.32|10
1638456840000|2021-12-02 14:54:00|23356.28|23236.28|23353.65|23233.65|23356.47|23236.47|23352.55|23232.55|10
1638456850000|2021-12-02 14:54:10|23352.53|23232.53|23355.22|23235.22|23355.22|23235.22|23350.69|23230.69|10
1638456860000|2021-12-02 14:54:20|23358.74|23238.74|23359.95|23239.95|23359.95|23239.95|23357.38|23237.38|10
1638456870000|2021-12-02 14:54:30|23360.28|23240.28|23360.13|23240.13|23360.96|23240.96|23359.9|23239.9|10
1638456880000|2021-12-02 14:54:40|23359.73|23239.73|23358.93|23238.93|23359.73|23239.73|23358.42|23238.42|10
1638456890000|2021-12-02 14:54:50|23359.17|23239.17|23357.25|23237.25|23359.17|23239.17|23357.25|23237.25|10
1638456900000|2021-12-02 14:55:00|23356.65|23236.65|23341.86|23221.86|23357.19|23237.19|23341.86|23221.86|10
1638456910000|2021-12-02 14:55:10|23342.1|23222.1|23334.45|23214.45|23342.1|23222.1|23334.45|23214.45|10
1638456920000|2021-12-02 14:55:20|23331.57|23211.57|23324.78|23204.78|23331.57|23211.57|23324.78|23204.78|10
1638456930000|2021-12-02 14:55:30|23323.95|23203.95|23328.95|23208.95|23328.95|23208.95|23323|23203|10
1638456940000|2021-12-02 14:55:40|23329.25|23209.25|23336.78|23216.78|23337.14|23217.14|23329.06|23209.06|10
1638456950000|2021-12-02 14:55:50|23338.16|23218.16|23343.02|23223.02|23343.02|23223.02|23338.16|23218.16|10
1638456960000|2021-12-02 14:56:00|23344.45|23224.45|23346.42|23226.42|23346.66|23226.66|23344.45|23224.45|10
1638456970000|2021-12-02 14:56:10|23346.48|23226.48|23340.07|23220.07|23346.48|23226.48|23340.07|23220.07|10
1638456980000|2021-12-02 14:56:20|23338.94|23218.94|23327.69|23207.69|23338.94|23218.94|23327.69|23207.69|10
1638456990000|2021-12-02 14:56:30|23327.86|23207.86|23321.51|23201.51|23327.88|23207.88|23321.51|23201.51|10
1638457000000|2021-12-02 14:56:40|23320.99|23200.99|23318|23198|23321.24|23201.24|23317.06|23197.06|10
1638457010000|2021-12-02 14:56:50|23318.57|23198.57|23319.35|23199.35|23319.35|23199.35|23316.37|23196.37|10
1638457020000|2021-12-02 14:57:00|23318.71|23198.71|23318.95|23198.95|23320.13|23200.13|23318.71|23198.71|10
1638457030000|2021-12-02 14:57:10|23319.29|23199.29|23316.02|23196.02|23320.22|23200.22|23316.02|23196.02|9
1638457040000|2021-12-02 14:57:20|23315.03|23195.03|23309.41|23189.41|23315.03|23195.03|23309.41|23189.41|10
1638457050000|2021-12-02 14:57:30|23307.8|23187.8|23308.43|23188.43|23308.85|23188.85|23307.75|23187.75|10
1638457060000|2021-12-02 14:57:40|23308.73|23188.73|23303.69|23183.69|23308.73|23188.73|23303.63|23183.63|10
1638457070000|2021-12-02 14:57:50|23304.43|23184.43|23305.39|23185.39|23305.97|23185.97|23304.43|23184.43|10
1638457080000|2021-12-02 14:58:00|23305.23|23185.23|23313.82|23193.82|23313.82|23193.82|23305.23|23185.23|10
1638457090000|2021-12-02 14:58:10|23313.77|23193.77|23319.56|23199.56|23319.56|23199.56|23313.64|23193.64|10
1638457100000|2021-12-02 14:58:20|23320.88|23200.88|23322.3|23202.3|23325.34|23205.34|23320.86|23200.86|10
1638457110000|2021-12-02 14:58:30|23322.44|23202.44|23324.47|23204.47|23324.7|23204.7|23322.44|23202.44|10
1638457120000|2021-12-02 14:58:40|23324.17|23204.17|23318.12|23198.12|23324.75|23204.75|23318.12|23198.12|10
1638457130000|2021-12-02 14:58:50|23317.64|23197.64|23320.03|23200.03|23321.5|23201.5|23317.64|23197.64|10
1638457140000|2021-12-02 14:59:00|23320.14|23200.14|23321.47|23201.47|23321.63|23201.63|23319.89|23199.89|10
1638457150000|2021-12-02 14:59:10|23322.51|23202.51|23324.21|23204.21|23324.57|23204.57|23322.29|23202.29|10
1638457160000|2021-12-02 14:59:20|23324.19|23204.19|23326.38|23206.38|23326.38|23206.38|23323.33|23203.33|10
1638457170000|2021-12-02 14:59:30|23326.53|23206.53|23331.63|23211.63|23331.63|23211.63|23326.53|23206.53|10
1638457180000|2021-12-02 14:59:40|23331.42|23211.42|23329.93|23209.93|23331.73|23211.73|23329.93|23209.93|10
1638457190000|2021-12-02 14:59:50|23329.54|23209.54|23320.29|23200.29|23329.54|23209.54|23320.29|23200.29|10
1638457200000|2021-12-02 15:00:00|23320.97|23200.97|23328.68|23208.68|23328.68|23208.68|23320.57|23200.57|10
1638457210000|2021-12-02 15:00:10|23328.83|23208.83|23328.54|23208.54|23332.52|23212.52|23328.54|23208.54|10
1638457220000|2021-12-02 15:00:20|23328.16|23208.16|23325.16|23205.16|23328.16|23208.16|23322.15|23202.15|10
1638457230000|2021-12-02 15:00:30|23326.93|23206.93|23339.08|23219.08|23339.77|23219.77|23326.93|23206.93|10
1638457240000|2021-12-02 15:00:40|23339.19|23219.19|23325.58|23205.58|23339.68|23219.68|23325.58|23205.58|10
1638457250000|2021-12-02 15:00:50|23322.13|23202.13|23314.91|23194.91|23322.13|23202.13|23314.09|23194.09|10
1638457260000|2021-12-02 15:01:00|23314.01|23194.01|23315.28|23195.28|23315.28|23195.28|23311.83|23191.83|10
1638457270000|2021-12-02 15:01:10|23318.07|23198.07|23318.44|23198.44|23319.24|23199.24|23318.07|23198.07|10
1638457280000|2021-12-02 15:01:20|23318.95|23198.95|23329.61|23209.61|23329.61|23209.61|23318.95|23198.95|10
1638457290000|2021-12-02 15:01:30|23332.8|23212.8|23341.35|23221.35|23341.35|23221.35|23332.8|23212.8|10
1638457300000|2021-12-02 15:01:40|23341.8|23221.8|23358.06|23238.06|23358.06|23238.06|23341.8|23221.8|10
1638457310000|2021-12-02 15:01:50|23359.61|23239.61|23367.73|23247.73|23367.73|23247.73|23359.61|23239.61|10
1638457320000|2021-12-02 15:02:00|23368.57|23248.57|23382.08|23262.08|23382.73|23262.73|23368.57|23248.57|10
1638457330000|2021-12-02 15:02:10|23385.13|23265.13|23411.75|23291.75|23411.75|23291.75|23385.13|23265.13|10
1638457340000|2021-12-02 15:02:20|23416.94|23296.94|23428.73|23308.73|23428.73|23308.73|23416.94|23296.94|10
1638457350000|2021-12-02 15:02:30|23430.94|23310.94|23432.63|23312.63|23433.24|23313.24|23430.94|23310.94|10
1638457360000|2021-12-02 15:02:40|23431.55|23311.55|23428.81|23308.81|23434.18|23314.18|23428.66|23308.66|10
1638457370000|2021-12-02 15:02:50|23425.38|23305.38|23417.02|23297.02|23426.83|23306.83|23417.02|23297.02|10
1638457380000|2021-12-02 15:03:00|23416.59|23296.59|23413.69|23293.69|23416.59|23296.59|23413.26|23293.26|10
1638457390000|2021-12-02 15:03:10|23415.18|23295.18|23431.26|23311.26|23431.26|23311.26|23415.18|23295.18|10
1638457400000|2021-12-02 15:03:20|23433.71|23313.71|23441.06|23321.06|23441.06|23321.06|23433.71|23313.71|10
1638457410000|2021-12-02 15:03:30|23443.19|23323.19|23445.65|23325.65|23445.96|23325.96|23443.09|23323.09|9
1638457420000|2021-12-02 15:03:40|23444.44|23324.44|23441.18|23321.18|23446.52|23326.52|23441.18|23321.18|10
1638457430000|2021-12-02 15:03:50|23436.11|23316.11|23438.34|23318.34|23438.34|23318.34|23434.85|23314.85|10
1638457440000|2021-12-02 15:04:00|23440.87|23320.87|23443.18|23323.18|23443.18|23323.18|23440.87|23320.87|10
1638457450000|2021-12-02 15:04:10|23443.81|23323.81|23444.64|23324.64|23444.91|23324.91|23443.03|23323.03|10
1638457460000|2021-12-02 15:04:20|23444.15|23324.15|23438.18|23318.18|23444.37|23324.37|23437.74|23317.74|10
1638457470000|2021-12-02 15:04:30|23437.22|23317.22|23441.01|23321.01|23443.73|23323.73|23437.22|23317.22|10
1638457480000|2021-12-02 15:04:40|23439.63|23319.63|23426.74|23306.74|23439.63|23319.63|23426.74|23306.74|10
1638457490000|2021-12-02 15:04:50|23426.8|23306.8|23417.57|23297.57|23426.8|23306.8|23417.57|23297.57|10
1638457500000|2021-12-02 15:05:00|23417.86|23297.86|23410.42|23290.42|23417.86|23297.86|23410.42|23290.42|10
1638457510000|2021-12-02 15:05:10|23409.79|23289.79|23408.31|23288.31|23410.06|23290.06|23408.11|23288.11|10
1638457520000|2021-12-02 15:05:20|23408.49|23288.49|23420.39|23300.39|23420.93|23300.93|23408.49|23288.49|10
1638457530000|2021-12-02 15:05:30|23421.01|23301.01|23426.11|23306.11|23426.11|23306.11|23419.91|23299.91|10
1638457540000|2021-12-02 15:05:40|23425.07|23305.07|23426.53|23306.53|23430.09|23310.09|23425.07|23305.07|10
1638457550000|2021-12-02 15:05:50|23426.27|23306.27|23426.43|23306.43|23426.96|23306.96|23425.31|23305.31|10
1638457560000|2021-12-02 15:06:00|23426.39|23306.39|23424.29|23304.29|23426.39|23306.39|23423.6|23303.6|10
1638457570000|2021-12-02 15:06:10|23423.98|23303.98|23424.65|23304.65|23424.65|23304.65|23422.57|23302.57|10
1638457580000|2021-12-02 15:06:20|23424.8|23304.8|23424.43|23304.43|23425.01|23305.01|23423.8|23303.8|10
1638457590000|2021-12-02 15:06:30|23424.56|23304.56|23422.21|23302.21|23424.73|23304.73|23422.21|23302.21|10
1638457600000|2021-12-02 15:06:40|23420.91|23300.91|23419.25|23299.25|23422.27|23302.27|23419.25|23299.25|10
1638457610000|2021-12-02 15:06:50|23420.22|23300.22|23416.63|23296.63|23420.22|23300.22|23416.63|23296.63|10
1638457620000|2021-12-02 15:07:00|23415.59|23295.59|23409.8|23289.8|23416.61|23296.61|23409.8|23289.8|10
1638457630000|2021-12-02 15:07:10|23409.81|23289.81|23404.47|23284.47|23409.81|23289.81|23404.47|23284.47|10
1638457640000|2021-12-02 15:07:20|23404.68|23284.68|23405.19|23285.19|23406.84|23286.84|23402.22|23282.22|10
1638457650000|2021-12-02 15:07:30|23405.84|23285.84|23405.51|23285.51|23406.13|23286.13|23403.92|23283.92|10
1638457660000|2021-12-02 15:07:40|23406.01|23286.01|23411.29|23291.29|23412.29|23292.29|23405.97|23285.97|10
1638457670000|2021-12-02 15:07:50|23411.39|23291.39|23409.23|23289.23|23411.91|23291.91|23407.55|23287.55|10
1638457680000|2021-12-02 15:08:00|23408.98|23288.98|23407.81|23287.81|23410.27|23290.27|23407.81|23287.81|10
1638457690000|2021-12-02 15:08:10|23405.99|23285.99|23406.4|23286.4|23406.83|23286.83|23404.4|23284.4|10
1638457700000|2021-12-02 15:08:20|23405.83|23285.83|23406.09|23286.09|23407.43|23287.43|23405.76|23285.76|10
1638457710000|2021-12-02 15:08:30|23405.57|23285.57|23405.01|23285.01|23405.57|23285.57|23404.6|23284.6|10
1638457720000|2021-12-02 15:08:40|23405.2|23285.2|23402.86|23282.86|23405.27|23285.27|23402.7|23282.7|10
1638457730000|2021-12-02 15:08:50|23402.32|23282.32|23399.71|23279.71|23402.32|23282.32|23399.71|23279.71|10
1638457740000|2021-12-02 15:09:00|23397.84|23277.84|23391.58|23271.58|23398.02|23278.02|23391.58|23271.58|10
1638457750000|2021-12-02 15:09:10|23391.52|23271.52|23385.07|23265.07|23391.52|23271.52|23385.07|23265.07|9
1638457760000|2021-12-02 15:09:20|23382.24|23262.24|23370.25|23250.25|23382.49|23262.49|23370.25|23250.25|10
1638457770000|2021-12-02 15:09:30|23366.96|23246.96|23359.7|23239.7|23367.12|23247.12|23359.5|23239.5|10
1638457780000|2021-12-02 15:09:40|23360.33|23240.33|23362.14|23242.14|23363.22|23243.22|23360.33|23240.33|10
1638457790000|2021-12-02 15:09:50|23362.13|23242.13|23355.16|23235.16|23362.13|23242.13|23355.16|23235.16|10
1638457800000|2021-12-02 15:10:00|23354.63|23234.63|23354.92|23234.92|23354.92|23234.92|23352.82|23232.82|10
1638457810000|2021-12-02 15:10:10|23355.89|23235.89|23352.78|23232.78|23357.46|23237.46|23352.78|23232.78|10
1638457820000|2021-12-02 15:10:20|23352.17|23232.17|23351.64|23231.64|23353.92|23233.92|23351.64|23231.64|10
1638457830000|2021-12-02 15:10:30|23350.51|23230.51|23348.67|23228.67|23350.8|23230.8|23348.57|23228.57|10
1638457840000|2021-12-02 15:10:40|23348.79|23228.79|23349.24|23229.24|23349.5|23229.5|23348.28|23228.28|10
1638457850000|2021-12-02 15:10:50|23348.84|23228.84|23344.57|23224.57|23348.84|23228.84|23344.57|23224.57|10
1638457860000|2021-12-02 15:11:00|23341.89|23221.89|23345.16|23225.16|23345.16|23225.16|23341.59|23221.59|10
1638457870000|2021-12-02 15:11:10|23344.58|23224.58|23342.76|23222.76|23344.58|23224.58|23342.52|23222.52|10
1638457880000|2021-12-02 15:11:20|23342.66|23222.66|23345.12|23225.12|23345.33|23225.33|23342.66|23222.66|10
1638457890000|2021-12-02 15:11:30|23344.01|23224.01|23341.1|23221.1|23344.8|23224.8|23340.98|23220.98|10
1638457900000|2021-12-02 15:11:40|23340.97|23220.97|23331.64|23211.64|23340.97|23220.97|23331.64|23211.64|10
1638457910000|2021-12-02 15:11:50|23332.19|23212.19|23329.69|23209.69|23332.26|23212.26|23328.45|23208.45|10
1638457920000|2021-12-02 15:12:00|23331.44|23211.44|23333.25|23213.25|23333.25|23213.25|23331.44|23211.44|10
1638457930000|2021-12-02 15:12:10|23334.18|23214.18|23332.3|23212.3|23335.19|23215.19|23332.3|23212.3|10
1638457940000|2021-12-02 15:12:20|23331.53|23211.53|23330.42|23210.42|23331.53|23211.53|23328.7|23208.7|10
1638457950000|2021-12-02 15:12:30|23330.53|23210.53|23334.32|23214.32|23334.32|23214.32|23330.46|23210.46|10
1638457960000|2021-12-02 15:12:40|23333.92|23213.92|23336.89|23216.89|23336.94|23216.94|23333.92|23213.92|9
1638457970000|2021-12-02 15:12:50|23337.2|23217.2|23339.2|23219.2|23339.2|23219.2|23336.64|23216.64|9
1638457980000|2021-12-02 15:13:00|23339.17|23219.17|23338.9|23218.9|23340.03|23220.03|23338.76|23218.76|10
1638457990000|2021-12-02 15:13:10|23339.15|23219.15|23336.73|23216.73|23339.29|23219.29|23335.64|23215.64|10
1638458000000|2021-12-02 15:13:20|23335.22|23215.22|23326.78|23206.78|23335.22|23215.22|23326.72|23206.72|10
1638458010000|2021-12-02 15:13:30|23326.47|23206.47|23331.23|23211.23|23331.23|23211.23|23326.47|23206.47|10
1638458020000|2021-12-02 15:13:40|23331.43|23211.43|23325.32|23205.32|23332.42|23212.42|23325.32|23205.32|10
1638458030000|2021-12-02 15:13:50|23322.35|23202.35|23307.84|23187.84|23322.35|23202.35|23307.84|23187.84|10
1638458040000|2021-12-02 15:14:00|23305|23185|23304.25|23184.25|23305|23185|23302.6|23182.6|10
1638458050000|2021-12-02 15:14:10|23305.5|23185.5|23303.02|23183.02|23306.1|23186.1|23303.02|23183.02|9
1638458060000|2021-12-02 15:14:20|23302.36|23182.36|23279.03|23159.03|23302.36|23182.36|23277.21|23157.21|10
1638458070000|2021-12-02 15:14:30|23276.05|23156.05|23275.88|23155.88|23278.92|23158.92|23274.78|23154.78|10
1638458080000|2021-12-02 15:14:40|23274.54|23154.54|23271.44|23151.44|23274.96|23154.96|23270.52|23150.52|10
1638458090000|2021-12-02 15:14:50|23272.09|23152.09|23274.65|23154.65|23276.3|23156.3|23272.09|23152.09|10
1638458100000|2021-12-02 15:15:00|23273.14|23153.14|23269.36|23149.36|23273.14|23153.14|23269.36|23149.36|10
1638458110000|2021-12-02 15:15:10|23270.27|23150.27|23274.84|23154.84|23274.84|23154.84|23270.27|23150.27|10
1638458120000|2021-12-02 15:15:20|23274.53|23154.53|23278.82|23158.82|23278.82|23158.82|23274.53|23154.53|9
1638458130000|2021-12-02 15:15:30|23280.32|23160.32|23284.52|23164.52|23288.04|23168.04|23280.2|23160.2|10
1638458140000|2021-12-02 15:15:40|23284.45|23164.45|23285.68|23165.68|23285.68|23165.68|23282.78|23162.78|10
1638458150000|2021-12-02 15:15:50|23287.74|23167.74|23291.84|23171.84|23292.12|23172.12|23287.74|23167.74|10
1638458160000|2021-12-02 15:16:00|23291.79|23171.79|23294.66|23174.66|23294.66|23174.66|23291.63|23171.63|10
1638458170000|2021-12-02 15:16:10|23293.37|23173.37|23288.23|23168.23|23293.37|23173.37|23288.23|23168.23|10
1638458180000|2021-12-02 15:16:20|23288.05|23168.05|23286.11|23166.11|23288.05|23168.05|23284.72|23164.72|10
1638458190000|2021-12-02 15:16:30|23286.23|23166.23|23284.02|23164.02|23287.2|23167.2|23284|23164|10
1638458200000|2021-12-02 15:16:40|23282.66|23162.66|23280.49|23160.49|23282.66|23162.66|23280.49|23160.49|10
1638458210000|2021-12-02 15:16:50|23274.09|23154.09|23271|23151|23274.42|23154.42|23270.32|23150.32|10
1638458220000|2021-12-02 15:17:00|23271.23|23151.23|23264.55|23144.55|23272.46|23152.46|23264.55|23144.55|10
1638458230000|2021-12-02 15:17:10|23262.88|23142.88|23257.42|23137.42|23262.88|23142.88|23257.42|23137.42|10
1638458240000|2021-12-02 15:17:20|23255.07|23135.07|23245.83|23125.83|23255.07|23135.07|23245.83|23125.83|10
1638458250000|2021-12-02 15:17:30|23246.69|23126.69|23246.37|23126.37|23247.18|23127.18|23245|23125|10
1638458260000|2021-12-02 15:17:40|23245.97|23125.97|23245.04|23125.04|23246.95|23126.95|23244.85|23124.85|10
1638458270000|2021-12-02 15:17:50|23244.67|23124.67|23238.2|23118.2|23244.67|23124.67|23238.2|23118.2|10
1638458280000|2021-12-02 15:18:00|23238.19|23118.19|23229.88|23109.88|23238.19|23118.19|23229.49|23109.49|10
1638458290000|2021-12-02 15:18:10|23227.68|23107.68|23211.87|23091.87|23228.96|23108.96|23211.87|23091.87|10
1638458300000|2021-12-02 15:18:20|23210.41|23090.41|23210.78|23090.78|23210.78|23090.78|23207.23|23087.23|10
1638458310000|2021-12-02 15:18:30|23210.49|23090.49|23216.35|23096.35|23220|23100|23210.49|23090.49|10
1638458320000|2021-12-02 15:18:40|23216.26|23096.26|23210.63|23090.63|23216.26|23096.26|23210.63|23090.63|10
1638458330000|2021-12-02 15:18:50|23211.7|23091.7|23208.9|23088.9|23212.35|23092.35|23207.81|23087.81|10
1638458340000|2021-12-02 15:19:00|23208.79|23088.79|23196.63|23076.63|23209.26|23089.26|23196.63|23076.63|10
1638458350000|2021-12-02 15:19:10|23196.47|23076.47|23199.88|23079.88|23199.88|23079.88|23194.35|23074.35|10
1638458360000|2021-12-02 15:19:20|23200.95|23080.95|23201.2|23081.2|23202.02|23082.02|23200.83|23080.83|9
1638458370000|2021-12-02 15:19:30|23201.96|23081.96|23207.68|23087.68|23207.68|23087.68|23201.96|23081.96|9
1638458380000|2021-12-02 15:19:40|23209.12|23089.12|23214.65|23094.65|23214.65|23094.65|23209.12|23089.12|10
1638458390000|2021-12-02 15:19:50|23213.6|23093.6|23209.44|23089.44|23213.98|23093.98|23209.31|23089.31|10
1638458400000|2021-12-02 15:20:00|23209.63|23089.63|23211.06|23091.06|23211.06|23091.06|23209.29|23089.29|10
1638458410000|2021-12-02 15:20:10|23211.62|23091.62|23214.59|23094.59|23214.76|23094.76|23211.62|23091.62|9
1638458420000|2021-12-02 15:20:20|23213.14|23093.14|23199.09|23079.09|23213.14|23093.14|23199.09|23079.09|10
1638458430000|2021-12-02 15:20:30|23198.99|23078.99|23183.01|23063.01|23198.99|23078.99|23183.01|23063.01|10
1638458440000|2021-12-02 15:20:40|23182.45|23062.45|23160.69|23040.69|23182.45|23062.45|23160.69|23040.69|10
1638458450000|2021-12-02 15:20:50|23160.06|23040.06|23151.45|23031.45|23160.06|23040.06|23151.45|23031.45|10
1638458460000|2021-12-02 15:21:00|23151.26|23031.26|23150.14|23030.14|23151.26|23031.26|23148.46|23028.46|10
1638458470000|2021-12-02 15:21:10|23149.37|23029.37|23155.47|23035.47|23156.69|23036.69|23149.37|23029.37|10
1638458480000|2021-12-02 15:21:20|23152.16|23032.16|23156.84|23036.84|23158.17|23038.17|23151.33|23031.33|10
1638458490000|2021-12-02 15:21:30|23157.03|23037.03|23154.82|23034.82|23157.03|23037.03|23153.16|23033.16|10
1638458500000|2021-12-02 15:21:40|23154.89|23034.89|23157.59|23037.59|23157.59|23037.59|23154.58|23034.58|10
1638458510000|2021-12-02 15:21:50|23157.51|23037.51|23159.23|23039.23|23159.24|23039.24|23156.88|23036.88|10
1638458520000|2021-12-02 15:22:00|23159.4|23039.4|23157.04|23037.04|23159.73|23039.73|23157.04|23037.04|10
1638458530000|2021-12-02 15:22:10|23157.18|23037.18|23152.86|23032.86|23158.74|23038.74|23150.73|23030.73|9
1638458540000|2021-12-02 15:22:20|23150.38|23030.38|23145.67|23025.67|23150.38|23030.38|23141.02|23021.02|10
1638458550000|2021-12-02 15:22:30|23146.53|23026.53|23153.53|23033.53|23153.53|23033.53|23146.53|23026.53|10
1638458560000|2021-12-02 15:22:40|23153.23|23033.23|23156.19|23036.19|23156.39|23036.39|23152.57|23032.57|10
1638458570000|2021-12-02 15:22:50|23156.15|23036.15|23162.47|23042.47|23162.47|23042.47|23155.56|23035.56|10
1638458580000|2021-12-02 15:23:00|23162.2|23042.2|23164.2|23044.2|23164.78|23044.78|23162.2|23042.2|10
1638458590000|2021-12-02 15:23:10|23163.15|23043.15|23160.09|23040.09|23163.82|23043.82|23159.16|23039.16|10
1638458600000|2021-12-02 15:23:20|23160.01|23040.01|23153.54|23033.54|23160.01|23040.01|23153.54|23033.54|10
1638458610000|2021-12-02 15:23:30|23154.76|23034.76|23159.7|23039.7|23159.79|23039.79|23154.76|23034.76|10
1638458620000|2021-12-02 15:23:40|23160.26|23040.26|23161.47|23041.47|23161.47|23041.47|23159.96|23039.96|9
1638458630000|2021-12-02 15:23:50|23161.04|23041.04|23165.87|23045.87|23165.87|23045.87|23161.04|23041.04|10
1638458640000|2021-12-02 15:24:00|23166.82|23046.82|23174.21|23054.21|23174.21|23054.21|23166.82|23046.82|10
1638458650000|2021-12-02 15:24:10|23175.36|23055.36|23179.6|23059.6|23179.6|23059.6|23175.36|23055.36|10
1638458660000|2021-12-02 15:24:20|23180.05|23060.05|23179.45|23059.45|23181.7|23061.7|23179.13|23059.13|10
1638458670000|2021-12-02 15:24:30|23179.9|23059.9|23179.53|23059.53|23180.41|23060.41|23178.81|23058.81|10
1638458680000|2021-12-02 15:24:40|23181.45|23061.45|23188.29|23068.29|23188.29|23068.29|23181.45|23061.45|10
1638458690000|2021-12-02 15:24:50|23188.47|23068.47|23193.5|23073.5|23193.5|23073.5|23188.47|23068.47|10
1638458700000|2021-12-02 15:25:00|23193.6|23073.6|23198.82|23078.82|23198.93|23078.93|23193.42|23073.42|10
1638458710000|2021-12-02 15:25:10|23199.57|23079.57|23199.95|23079.95|23199.95|23079.95|23198.84|23078.84|10
1638458720000|2021-12-02 15:25:20|23199.82|23079.82|23195.34|23075.34|23201.3|23081.3|23195.34|23075.34|10
1638458730000|2021-12-02 15:25:30|23194.59|23074.59|23187.57|23067.57|23194.59|23074.59|23187.57|23067.57|10
1638458740000|2021-12-02 15:25:40|23184.7|23064.7|23174.07|23054.07|23184.7|23064.7|23174.07|23054.07|10
1638458750000|2021-12-02 15:25:50|23173.12|23053.12|23175.97|23055.97|23175.97|23055.97|23172.08|23052.08|10
1638458760000|2021-12-02 15:26:00|23175.11|23055.11|23178.17|23058.17|23179.52|23059.52|23174.61|23054.61|10
1638458770000|2021-12-02 15:26:10|23177.91|23057.91|23184.79|23064.79|23184.79|23064.79|23177.91|23057.91|10
1638458780000|2021-12-02 15:26:20|23186.25|23066.25|23195.78|23075.78|23196.83|23076.83|23186.25|23066.25|10
1638458790000|2021-12-02 15:26:30|23195.85|23075.85|23197.57|23077.57|23197.57|23077.57|23195.85|23075.85|10
1638458800000|2021-12-02 15:26:40|23196.53|23076.53|23203.53|23083.53|23203.53|23083.53|23196.53|23076.53|10
1638458810000|2021-12-02 15:26:50|23203.66|23083.66|23205.46|23085.46|23206.81|23086.81|23203.66|23083.66|10
1638458820000|2021-12-02 15:27:00|23204.79|23084.79|23199.81|23079.81|23205.36|23085.36|23199.6|23079.6|10
1638458830000|2021-12-02 15:27:10|23199.06|23079.06|23197.2|23077.2|23200.12|23080.12|23197.2|23077.2|10
1638458840000|2021-12-02 15:27:20|23196.42|23076.42|23199.43|23079.43|23199.65|23079.65|23195.45|23075.45|10
1638458850000|2021-12-02 15:27:30|23198.29|23078.29|23200.96|23080.96|23200.96|23080.96|23198.29|23078.29|10
1638458860000|2021-12-02 15:27:40|23201.38|23081.38|23204.83|23084.83|23204.83|23084.83|23201.38|23081.38|10
1638458870000|2021-12-02 15:27:50|23206.01|23086.01|23209.55|23089.55|23210.52|23090.52|23206.01|23086.01|10
1638458880000|2021-12-02 15:28:00|23211.41|23091.41|23217.43|23097.43|23217.43|23097.43|23211.17|23091.17|10
1638458890000|2021-12-02 15:28:10|23218.51|23098.51|23225.43|23105.43|23225.43|23105.43|23218.51|23098.51|10
1638458900000|2021-12-02 15:28:20|23224.07|23104.07|23224.64|23104.64|23224.81|23104.81|23222.26|23102.26|10
1638458910000|2021-12-02 15:28:30|23223.92|23103.92|23222.95|23102.95|23225.4|23105.4|23222.26|23102.26|10
1638458920000|2021-12-02 15:28:40|23223.14|23103.14|23223.5|23103.5|23224.45|23104.45|23223.14|23103.14|9
1638458930000|2021-12-02 15:28:50|23224|23104|23220.16|23100.16|23224|23104|23219.64|23099.64|10
1638458940000|2021-12-02 15:29:00|23218.92|23098.92|23218.69|23098.69|23219.02|23099.02|23218.23|23098.23|10
1638458950000|2021-12-02 15:29:10|23219.33|23099.33|23221.1|23101.1|23222.39|23102.39|23219.33|23099.33|10
1638458960000|2021-12-02 15:29:20|23220.72|23100.72|23220.53|23100.53|23221.68|23101.68|23220.46|23100.46|10
1638458970000|2021-12-02 15:29:30|23220.15|23100.15|23220.89|23100.89|23221.87|23101.87|23220.15|23100.15|10
1638458980000|2021-12-02 15:29:40|23220.26|23100.26|23214.76|23094.76|23220.26|23100.26|23214.59|23094.59|10
1638458990000|2021-12-02 15:29:50|23215.55|23095.55|23213.18|23093.18|23217.04|23097.04|23213.18|23093.18|10
1638459000000|2021-12-02 15:30:00|23212.76|23092.76|23212.73|23092.73|23212.76|23092.76|23210.16|23090.16|10
1638459010000|2021-12-02 15:30:10|23212.64|23092.64|23216.15|23096.15|23216.15|23096.15|23212.64|23092.64|10
1638459020000|2021-12-02 15:30:20|23216.7|23096.7|23219.6|23099.6|23219.6|23099.6|23216.7|23096.7|10
1638459030000|2021-12-02 15:30:30|23219.42|23099.42|23216.15|23096.15|23219.42|23099.42|23216.15|23096.15|9
1638459040000|2021-12-02 15:30:40|23215.02|23095.02|23219.18|23099.18|23219.18|23099.18|23214.85|23094.85|10
1638459050000|2021-12-02 15:30:50|23218.34|23098.34|23219.32|23099.32|23220.22|23100.22|23217.66|23097.66|10
1638459060000|2021-12-02 15:31:00|23218.94|23098.94|23220.83|23100.83|23220.83|23100.83|23218.09|23098.09|10
1638459070000|2021-12-02 15:31:10|23221.64|23101.64|23225.63|23105.63|23225.63|23105.63|23221.5|23101.5|10
1638459080000|2021-12-02 15:31:20|23225.22|23105.22|23219.89|23099.89|23225.33|23105.33|23219.89|23099.89|10
1638459090000|2021-12-02 15:31:30|23218.81|23098.81|23216.68|23096.68|23218.81|23098.81|23216.4|23096.4|10
1638459100000|2021-12-02 15:31:40|23215.81|23095.81|23214.4|23094.4|23215.81|23095.81|23214.22|23094.22|10
1638459110000|2021-12-02 15:31:50|23214.72|23094.72|23212.61|23092.61|23215.33|23095.33|23212.61|23092.61|10
1638459120000|2021-12-02 15:32:00|23212.83|23092.83|23212.44|23092.44|23213.41|23093.41|23211.36|23091.36|10
1638459130000|2021-12-02 15:32:10|23212.4|23092.4|23208.59|23088.59|23212.4|23092.4|23208.59|23088.59|10
1638459140000|2021-12-02 15:32:20|23208.67|23088.67|23206.08|23086.08|23208.67|23088.67|23206.07|23086.07|10
1638459150000|2021-12-02 15:32:30|23205.94|23085.94|23205.09|23085.09|23205.94|23085.94|23204.79|23084.79|10
1638459160000|2021-12-02 15:32:40|23205.32|23085.32|23205.58|23085.58|23207.91|23087.91|23205.32|23085.32|10
1638459170000|2021-12-02 15:32:50|23204.73|23084.73|23202.27|23082.27|23204.73|23084.73|23201.99|23081.99|9
1638459180000|2021-12-02 15:33:00|23202.14|23082.14|23195.82|23075.82|23202.14|23082.14|23195.82|23075.82|10
1638459190000|2021-12-02 15:33:10|23195.86|23075.86|23176.87|23056.87|23195.86|23075.86|23176.87|23056.87|10
1638459200000|2021-12-02 15:33:20|23176.49|23056.49|23158.73|23038.73|23176.49|23056.49|23158.73|23038.73|10
1638459210000|2021-12-02 15:33:30|23158.42|23038.42|23136.49|23016.49|23160.72|23040.72|23135.41|23015.41|10
1638459220000|2021-12-02 15:33:40|23136.41|23016.41|23134.17|23014.17|23136.41|23016.41|23133.66|23013.66|10
1638459230000|2021-12-02 15:33:50|23134.2|23014.2|23108.27|22988.27|23134.2|23014.2|23108.27|22988.27|10
1638459240000|2021-12-02 15:34:00|23109.03|22989.03|23116.46|22996.46|23117.37|22997.37|23107.52|22987.52|10
1638459250000|2021-12-02 15:34:10|23116.96|22996.96|23107.08|22987.08|23116.96|22996.96|23107.08|22987.08|10
1638459260000|2021-12-02 15:34:20|23106.96|22986.96|23099.66|22979.66|23107.21|22987.21|23099.66|22979.66|10
1638459270000|2021-12-02 15:34:30|23098.4|22978.4|23090.86|22970.86|23098.4|22978.4|23090.86|22970.86|10
1638459280000|2021-12-02 15:34:40|23090.9|22970.9|23091.13|22971.13|23094.21|22974.21|23090.9|22970.9|10
1638459290000|2021-12-02 15:34:50|23090.87|22970.87|23080.62|22960.62|23090.87|22970.87|23080.62|22960.62|10
1638459300000|2021-12-02 15:35:00|23080.37|22960.37|23078.52|22958.52|23080.37|22960.37|23078.2|22958.2|10
1638459310000|2021-12-02 15:35:10|23079|22959|23070.5|22950.5|23079|22959|23069.67|22949.67|10
1638459320000|2021-12-02 15:35:20|23071.56|22951.56|23046.35|22926.35|23071.56|22951.56|23046.35|22926.35|10
1638459330000|2021-12-02 15:35:30|23046.48|22926.48|23041.45|22921.45|23046.61|22926.61|23040.9|22920.9|10
1638459340000|2021-12-02 15:35:40|23039.58|22919.58|23038.32|22918.32|23039.58|22919.58|23036.19|22916.19|10
1638459350000|2021-12-02 15:35:50|23038.73|22918.73|23042.52|22922.52|23043.92|22923.92|23038.73|22918.73|10
1638459360000|2021-12-02 15:36:00|23041.41|22921.41|23044.1|22924.1|23044.32|22924.32|23039.42|22919.42|10
1638459370000|2021-12-02 15:36:10|23044.47|22924.47|23036.96|22916.96|23046.42|22926.42|23036.96|22916.96|10
1638459380000|2021-12-02 15:36:20|23034.63|22914.63|23022.67|22902.67|23034.63|22914.63|23022.04|22902.04|10
1638459390000|2021-12-02 15:36:30|23023.18|22903.18|23022.04|22902.04|23023.81|22903.81|23020.35|22900.35|10
1638459400000|2021-12-02 15:36:40|23022.14|22902.14|23024.29|22904.29|23024.29|22904.29|23022.14|22902.14|10
1638459410000|2021-12-02 15:36:50|23024.64|22904.64|23028.26|22908.26|23028.26|22908.26|23024.38|22904.38|10
1638459420000|2021-12-02 15:37:00|23028.81|22908.81|23035.53|22915.53|23035.59|22915.59|23028.81|22908.81|10
1638459430000|2021-12-02 15:37:10|23037.07|22917.07|23039.1|22919.1|23039.1|22919.1|23036.36|22916.36|10
1638459440000|2021-12-02 15:37:20|23042.83|22922.83|23044.57|22924.57|23047.04|22927.04|23042.83|22922.83|10
1638459450000|2021-12-02 15:37:30|23045.15|22925.15|23044.56|22924.56|23046.81|22926.81|23044.55|22924.55|10
1638459460000|2021-12-02 15:37:40|23044.15|22924.15|23044.1|22924.1|23044.15|22924.15|23041.81|22921.81|8
1638459470000|2021-12-02 15:37:50|23043.81|22923.81|23041.32|22921.32|23044.63|22924.63|23041.32|22921.32|10
1638459480000|2021-12-02 15:38:00|23041.42|22921.42|23038.15|22918.15|23041.42|22921.42|23038.15|22918.15|10
1638459490000|2021-12-02 15:38:10|23038.2|22918.2|23035.59|22915.59|23038.2|22918.2|23035.59|22915.59|10
1638459500000|2021-12-02 15:38:20|23035.54|22915.54|23033.72|22913.72|23035.54|22915.54|23033.3|22913.3|10
1638459510000|2021-12-02 15:38:30|23033.83|22913.83|23034.28|22914.28|23035.33|22915.33|23030.79|22910.79|10
1638459520000|2021-12-02 15:38:40|23034.17|22914.17|23024.77|22904.77|23034.17|22914.17|23024.77|22904.77|10
1638459530000|2021-12-02 15:38:50|23023.75|22903.75|23018.97|22898.97|23023.82|22903.82|23018.28|22898.28|10
1638459540000|2021-12-02 15:39:00|23015.55|22895.55|23006.06|22886.06|23015.55|22895.55|23006.06|22886.06|10
1638459550000|2021-12-02 15:39:10|23004.82|22884.82|23001.14|22881.14|23009.74|22889.74|23001.14|22881.14|10
1638459560000|2021-12-02 15:39:20|22999.85|22879.85|22987.18|22867.18|22999.85|22879.85|22987.18|22867.18|10
1638459570000|2021-12-02 15:39:30|22988.09|22868.09|22977.29|22857.29|22988.09|22868.09|22977.29|22857.29|10
1638459580000|2021-12-02 15:39:40|22978.28|22858.28|22976.66|22856.66|22980.21|22860.21|22976.53|22856.53|10
1638459590000|2021-12-02 15:39:50|22975.92|22855.92|22977.15|22857.15|22977.82|22857.82|22975.92|22855.92|10
1638459600000|2021-12-02 15:40:00|22977.38|22857.38|22979.05|22859.05|22979.05|22859.05|22975.4|22855.4|10
1638459610000|2021-12-02 15:40:10|22979.83|22859.83|22984.41|22864.41|22984.55|22864.55|22979.83|22859.83|10
1638459620000|2021-12-02 15:40:20|22984.42|22864.42|22991.23|22871.23|22991.23|22871.23|22984.42|22864.42|10
1638459630000|2021-12-02 15:40:30|22990.86|22870.86|22996.63|22876.63|22997.28|22877.28|22990.86|22870.86|9
1638459640000|2021-12-02 15:40:40|22998.73|22878.73|23006.55|22886.55|23006.55|22886.55|22998.73|22878.73|10
1638459650000|2021-12-02 15:40:50|23006.81|22886.81|23006.43|22886.43|23009.67|22889.67|23006.43|22886.43|10
1638459660000|2021-12-02 15:41:00|23006.48|22886.48|23010.96|22890.96|23010.96|22890.96|23006.48|22886.48|10
1638459670000|2021-12-02 15:41:10|23011.58|22891.58|23017.04|22897.04|23017.04|22897.04|23011.58|22891.58|10
1638459680000|2021-12-02 15:41:20|23016.91|22896.91|23015.23|22895.23|23016.91|22896.91|23014.72|22894.72|10
1638459690000|2021-12-02 15:41:30|23015.65|22895.65|23021.34|22901.34|23021.34|22901.34|23014.51|22894.51|10
1638459700000|2021-12-02 15:41:40|23021.15|22901.15|23027.55|22907.55|23027.55|22907.55|23020.14|22900.14|10
1638459710000|2021-12-02 15:41:50|23027.57|22907.57|23029.79|22909.79|23030.2|22910.2|23027.57|22907.57|10
1638459720000|2021-12-02 15:42:00|23026.25|22906.25|23020.63|22900.63|23026.25|22906.25|23020.63|22900.63|10
1638459730000|2021-12-02 15:42:10|23020|22900|23020.78|22900.78|23020.78|22900.78|23018.45|22898.45|10
1638459740000|2021-12-02 15:42:20|23020.58|22900.58|23028.08|22908.08|23028.08|22908.08|23020.58|22900.58|10
1638459750000|2021-12-02 15:42:30|23028.46|22908.46|23029.78|22909.78|23030.35|22910.35|23028.46|22908.46|10
1638459760000|2021-12-02 15:42:40|23030.06|22910.06|23030.99|22910.99|23031.65|22911.65|23029.84|22909.84|10
1638459770000|2021-12-02 15:42:50|23031.29|22911.29|23027.12|22907.12|23031.29|22911.29|23026.82|22906.82|10
1638459780000|2021-12-02 15:43:00|23026.25|22906.25|23016.53|22896.53|23026.25|22906.25|23016.53|22896.53|10
1638459790000|2021-12-02 15:43:10|23016.98|22896.98|23001.07|22881.07|23016.98|22896.98|23001.07|22881.07|10
1638459800000|2021-12-02 15:43:20|23000.9|22880.9|22994.54|22874.54|23000.9|22880.9|22994.52|22874.52|10
1638459810000|2021-12-02 15:43:30|22994.11|22874.11|22982.69|22862.69|22994.11|22874.11|22982.69|22862.69|10
1638459820000|2021-12-02 15:43:40|22982.88|22862.88|22971.84|22851.84|22982.88|22862.88|22971.6|22851.6|10
1638459830000|2021-12-02 15:43:50|22971.19|22851.19|22965.04|22845.04|22971.19|22851.19|22965.04|22845.04|10
1638459840000|2021-12-02 15:44:00|22964.98|22844.98|22968.27|22848.27|22968.27|22848.27|22963.9|22843.9|10
1638459850000|2021-12-02 15:44:10|22967.96|22847.96|22964.76|22844.76|22969.81|22849.81|22964.49|22844.49|10
1638459860000|2021-12-02 15:44:20|22963.27|22843.27|22962.94|22842.94|22963.39|22843.39|22962.22|22842.22|10
1638459870000|2021-12-02 15:44:30|22962.11|22842.11|22964.18|22844.18|22964.18|22844.18|22962.11|22842.11|10
1638459880000|2021-12-02 15:44:40|22964.98|22844.98|22970.53|22850.53|22970.53|22850.53|22964.77|22844.77|9
1638459890000|2021-12-02 15:44:50|22973.06|22853.06|22971.93|22851.93|22974.32|22854.32|22971.36|22851.36|10
1638459900000|2021-12-02 15:45:00|22970.58|22850.58|22965.54|22845.54|22971.34|22851.34|22965.54|22845.54|10
1638459910000|2021-12-02 15:45:10|22965.04|22845.04|22970.86|22850.86|22970.86|22850.86|22964.51|22844.51|10
1638459920000|2021-12-02 15:45:20|22971.66|22851.66|22984.97|22864.97|22985.5|22865.5|22971.66|22851.66|9
1638459930000|2021-12-02 15:45:30|22986.75|22866.75|22993.83|22873.83|22993.83|22873.83|22986.75|22866.75|10
1638459940000|2021-12-02 15:45:40|22995.5|22875.5|22999.38|22879.38|22999.52|22879.52|22995.5|22875.5|10
1638459950000|2021-12-02 15:45:50|23000.67|22880.67|23003|22883|23004.49|22884.49|23000.67|22880.67|10
1638459960000|2021-12-02 15:46:00|23003.14|22883.14|23007.32|22887.32|23007.64|22887.64|23003.14|22883.14|10
1638459970000|2021-12-02 15:46:10|23005.31|22885.31|23008.94|22888.94|23009.8|22889.8|23005.31|22885.31|10
1638459980000|2021-12-02 15:46:20|23008.43|22888.43|23003.44|22883.44|23008.43|22888.43|23003.44|22883.44|10
1638459990000|2021-12-02 15:46:30|23002.49|22882.49|23002.03|22882.03|23003.55|22883.55|23001.98|22881.98|10
1638460000000|2021-12-02 15:46:40|23001.11|22881.11|23002.41|22882.41|23003.59|22883.59|23001.11|22881.11|10
1638460010000|2021-12-02 15:46:50|23002.02|22882.02|23012.3|22892.3|23012.3|22892.3|23002.02|22882.02|9
1638460020000|2021-12-02 15:47:00|23013.05|22893.05|23021.14|22901.14|23021.94|22901.94|23013.05|22893.05|10
1638460030000|2021-12-02 15:47:10|23025.48|22905.48|23045.39|22925.39|23045.39|22925.39|23025.48|22905.48|10
1638460040000|2021-12-02 15:47:20|23045.16|22925.16|23048.19|22928.19|23048.19|22928.19|23044.46|22924.46|10
1638460050000|2021-12-02 15:47:30|23048.67|22928.67|23050.46|22930.46|23051.42|22931.42|23048.19|22928.19|10
1638460060000|2021-12-02 15:47:40|23051.54|22931.54|23048.02|22928.02|23051.54|22931.54|23048.02|22928.02|10
1638460070000|2021-12-02 15:47:50|23048.43|22928.43|23055.02|22935.02|23055.02|22935.02|23047.06|22927.06|10
1638460080000|2021-12-02 15:48:00|23054.49|22934.49|23059.24|22939.24|23059.24|22939.24|23054.49|22934.49|10
1638460090000|2021-12-02 15:48:10|23059.3|22939.3|23068.79|22948.79|23068.79|22948.79|23059.3|22939.3|10
1638460100000|2021-12-02 15:48:20|23069.18|22949.18|23077.31|22957.31|23077.31|22957.31|23069.18|22949.18|10
1638460110000|2021-12-02 15:48:30|23077.49|22957.49|23077.76|22957.76|23078.41|22958.41|23077.13|22957.13|10
1638460120000|2021-12-02 15:48:40|23078.48|22958.48|23078.59|22958.59|23079.38|22959.38|23078.05|22958.05|10
1638460130000|2021-12-02 15:48:50|23077.96|22957.96|23076.13|22956.13|23077.99|22957.99|23075.92|22955.92|10
1638460140000|2021-12-02 15:49:00|23075.12|22955.12|23078.28|22958.28|23078.28|22958.28|23075.04|22955.04|10
1638460150000|2021-12-02 15:49:10|23078.82|22958.82|23078.82|22958.82|23078.82|22958.82|23077.38|22957.38|10
1638460160000|2021-12-02 15:49:20|23079.33|22959.33|23081.88|22961.88|23081.93|22961.93|23079.19|22959.19|10
1638460170000|2021-12-02 15:49:30|23082.09|22962.09|23087.12|22967.12|23087.12|22967.12|23082.09|22962.09|9
1638460180000|2021-12-02 15:49:40|23086.94|22966.94|23082.63|22962.63|23087.42|22967.42|23082.63|22962.63|10
1638460190000|2021-12-02 15:49:50|23083.09|22963.09|23078.43|22958.43|23083.15|22963.15|23078.43|22958.43|10
1638460200000|2021-12-02 15:50:00|23078.85|22958.85|23087.23|22967.23|23087.23|22967.23|23078.6|22958.6|10
1638460210000|2021-12-02 15:50:10|23089.27|22969.27|23095.13|22975.13|23095.13|22975.13|23089.27|22969.27|10
1638460220000|2021-12-02 15:50:20|23095.16|22975.16|23100.07|22980.07|23100.07|22980.07|23095.15|22975.15|10
1638460230000|2021-12-02 15:50:30|23100.67|22980.67|23099.78|22979.78|23101.88|22981.88|23099.78|22979.78|10
1638460240000|2021-12-02 15:50:40|23100.06|22980.06|23102.34|22982.34|23102.34|22982.34|23099.92|22979.92|10
1638460250000|2021-12-02 15:50:50|23103.32|22983.32|23104.4|22984.4|23105.23|22985.23|23102.75|22982.75|10
1638460260000|2021-12-02 15:51:00|23104.27|22984.27|23103.68|22983.68|23104.65|22984.65|23102.29|22982.29|10
1638460270000|2021-12-02 15:51:10|23103.69|22983.69|23106.3|22986.3|23106.3|22986.3|23102.42|22982.42|10
1638460280000|2021-12-02 15:51:20|23106.24|22986.24|23114.01|22994.01|23114.66|22994.66|23105.91|22985.91|10
1638460290000|2021-12-02 15:51:30|23114.54|22994.54|23114.52|22994.52|23116.11|22996.11|23114.41|22994.41|10
1638460300000|2021-12-02 15:51:40|23114.32|22994.32|23115.22|22995.22|23115.22|22995.22|23112.53|22992.53|10
1638460310000|2021-12-02 15:51:50|23115.3|22995.3|23108.02|22988.02|23115.3|22995.3|23108.02|22988.02|10
1638460320000|2021-12-02 15:52:00|23105.86|22985.86|23096.86|22976.86|23105.91|22985.91|23096.86|22976.86|9
1638460330000|2021-12-02 15:52:10|23096.3|22976.3|23099.09|22979.09|23102.01|22982.01|23096.25|22976.25|10
1638460340000|2021-12-02 15:52:20|23097.91|22977.91|23093.53|22973.53|23097.91|22977.91|23093.02|22973.02|10
1638460350000|2021-12-02 15:52:30|23093.91|22973.91|23096.04|22976.04|23097.3|22977.3|23093.91|22973.91|10
1638460360000|2021-12-02 15:52:40|23096.05|22976.05|23095.02|22975.02|23097.23|22977.23|23095.02|22975.02|9
1638460370000|2021-12-02 15:52:50|23095.65|22975.65|23090.13|22970.13|23095.65|22975.65|23090.13|22970.13|10
1638460380000|2021-12-02 15:53:00|23089.15|22969.15|23090.76|22970.76|23090.76|22970.76|23088.62|22968.62|10
1638460390000|2021-12-02 15:53:10|23089.6|22969.6|23086.12|22966.12|23089.6|22969.6|23085.83|22965.83|10
1638460400000|2021-12-02 15:53:20|23085.98|22965.98|23076.29|22956.29|23085.98|22965.98|23076.17|22956.17|10
1638460410000|2021-12-02 15:53:30|23076.13|22956.13|23076.8|22956.8|23076.8|22956.8|23075.83|22955.83|10
1638460420000|2021-12-02 15:53:40|23076.9|22956.9|23078.93|22958.93|23078.93|22958.93|23076.9|22956.9|10
1638460430000|2021-12-02 15:53:50|23077.84|22957.84|23076.95|22956.95|23077.84|22957.84|23076.12|22956.12|10
1638460440000|2021-12-02 15:54:00|23077.22|22957.22|23078.83|22958.83|23079.35|22959.35|23077.22|22957.22|10
1638460450000|2021-12-02 15:54:10|23079.21|22959.21|23086.88|22966.88|23086.88|22966.88|23079.21|22959.21|10
1638460460000|2021-12-02 15:54:20|23086.82|22966.82|23092.34|22972.34|23092.75|22972.75|23086.82|22966.82|10
1638460470000|2021-12-02 15:54:30|23093.19|22973.19|23085.3|22965.3|23093.19|22973.19|23085.3|22965.3|8
1638460480000|2021-12-02 15:54:40|23085.24|22965.24|23082.81|22962.81|23085.24|22965.24|23082.64|22962.64|10
1638460490000|2021-12-02 15:54:50|23082.76|22962.76|23081.5|22961.5|23083.8|22963.8|23081.5|22961.5|10
1638460500000|2021-12-02 15:55:00|23080.25|22960.25|23076.51|22956.51|23080.41|22960.41|23076.42|22956.42|10
1638460510000|2021-12-02 15:55:10|23076.83|22956.83|23070.63|22950.63|23076.83|22956.83|23069.36|22949.36|10
1638460520000|2021-12-02 15:55:20|23071.02|22951.02|23074.87|22954.87|23075.49|22955.49|23071.02|22951.02|10
1638460530000|2021-12-02 15:55:30|23075.43|22955.43|23077.21|22957.21|23077.21|22957.21|23075.43|22955.43|9
1638460540000|2021-12-02 15:55:40|23078.04|22958.04|23082.41|22962.41|23082.46|22962.46|23077.81|22957.81|10
1638460550000|2021-12-02 15:55:50|23082.96|22962.96|23088.36|22968.36|23088.36|22968.36|23082.96|22962.96|10
1638460560000|2021-12-02 15:56:00|23089.75|22969.75|23089.53|22969.53|23090.49|22970.49|23089.12|22969.12|10
1638460570000|2021-12-02 15:56:10|23089.48|22969.48|23087.83|22967.83|23089.63|22969.63|23087.22|22967.22|10
1638460580000|2021-12-02 15:56:20|23087.87|22967.87|23088.86|22968.86|23088.91|22968.91|23086.76|22966.76|10
1638460590000|2021-12-02 15:56:30|23089.69|22969.69|23095.27|22975.27|23095.27|22975.27|23089.69|22969.69|10
1638460600000|2021-12-02 15:56:40|23092.73|22972.73|23097.87|22977.87|23097.87|22977.87|23092.26|22972.26|10
1638460610000|2021-12-02 15:56:50|23100.1|22980.1|23104.05|22984.05|23104.05|22984.05|23100.1|22980.1|10
1638460620000|2021-12-02 15:57:00|23103.99|22983.99|23113.44|22993.44|23113.44|22993.44|23103.99|22983.99|10
1638460630000|2021-12-02 15:57:10|23113.56|22993.56|23117.46|22997.46|23117.46|22997.46|23113.56|22993.56|10
1638460640000|2021-12-02 15:57:20|23117.99|22997.99|23130.94|23010.94|23130.94|23010.94|23117.99|22997.99|10
1638460650000|2021-12-02 15:57:30|23133.38|23013.38|23142.87|23022.87|23143.21|23023.21|23133.38|23013.38|10
1638460660000|2021-12-02 15:57:40|23143.72|23023.72|23144.85|23024.85|23146.13|23026.13|23143.52|23023.52|10
1638460670000|2021-12-02 15:57:50|23143.67|23023.67|23138.74|23018.74|23143.67|23023.67|23137.04|23017.04|10
1638460680000|2021-12-02 15:58:00|23138.35|23018.35|23149.18|23029.18|23149.18|23029.18|23137.6|23017.6|10
1638460690000|2021-12-02 15:58:10|23148.84|23028.84|23148.4|23028.4|23149.43|23029.43|23146.93|23026.93|10
1638460700000|2021-12-02 15:58:20|23148.34|23028.34|23151.65|23031.65|23152.81|23032.81|23148.33|23028.33|10
1638460710000|2021-12-02 15:58:30|23151.55|23031.55|23156.63|23036.63|23156.63|23036.63|23150.87|23030.87|10
1638460720000|2021-12-02 15:58:40|23157.85|23037.85|23161.47|23041.47|23161.51|23041.51|23157.85|23037.85|10
1638460730000|2021-12-02 15:58:50|23161.33|23041.33|23161.56|23041.56|23162.39|23042.39|23160.75|23040.75|10
1638460740000|2021-12-02 15:59:00|23161.25|23041.25|23161.97|23041.97|23162.03|23042.03|23160.28|23040.28|9
1638460750000|2021-12-02 15:59:10|23162.12|23042.12|23161.23|23041.23|23162.12|23042.12|23160.42|23040.42|10
1638460760000|2021-12-02 15:59:20|23162.08|23042.08|23167.34|23047.34|23167.34|23047.34|23162.08|23042.08|9
1638460770000|2021-12-02 15:59:30|23168.14|23048.14|23165.29|23045.29|23168.14|23048.14|23165.29|23045.29|10
1638460780000|2021-12-02 15:59:40|23164.09|23044.09|23160.67|23040.67|23164.09|23044.09|23160.29|23040.29|10
1638460790000|2021-12-02 15:59:50|23159.35|23039.35|23156.06|23036.06|23159.35|23039.35|23156.06|23036.06|9
1638460800000|2021-12-02 16:00:00|23154.52|23034.52|23159.54|23039.54|23159.54|23039.54|23154.52|23034.52|10
1638460810000|2021-12-02 16:00:10|23161.58|23041.58|23166.3|23046.3|23167.16|23047.16|23161.58|23041.58|10
1638460820000|2021-12-02 16:00:20|23165.41|23045.41|23163.19|23043.19|23165.41|23045.41|23163.19|23043.19|10
1638460830000|2021-12-02 16:00:30|23162.95|23042.95|23163.95|23043.95|23163.95|23043.95|23161.27|23041.27|10
1638460840000|2021-12-02 16:00:40|23163.41|23043.41|23158.88|23038.88|23163.88|23043.88|23158.88|23038.88|10
1638460850000|2021-12-02 16:00:50|23158.35|23038.35|23154.87|23034.87|23158.71|23038.71|23154.29|23034.29|10
1638460860000|2021-12-02 16:01:00|23154.43|23034.43|23154.82|23034.82|23154.82|23034.82|23153.97|23033.97|10
1638460870000|2021-12-02 16:01:10|23153.79|23033.79|23135.99|23015.99|23153.79|23033.79|23135.99|23015.99|10
1638460880000|2021-12-02 16:01:20|23134.4|23014.4|23132.64|23012.64|23135.71|23015.71|23126.52|23006.52|10
1638460890000|2021-12-02 16:01:30|23133.08|23013.08|23140.23|23020.23|23140.23|23020.23|23133.08|23013.08|10
1638460900000|2021-12-02 16:01:40|23140.84|23020.84|23143.43|23023.43|23143.43|23023.43|23140.59|23020.59|10
1638460910000|2021-12-02 16:01:50|23143.44|23023.44|23143.97|23023.97|23145.4|23025.4|23143.27|23023.27|9
1638460920000|2021-12-02 16:02:00|23143.54|23023.54|23141.59|23021.59|23143.7|23023.7|23141.59|23021.59|10
1638460930000|2021-12-02 16:02:10|23142.16|23022.16|23141.28|23021.28|23143.85|23023.85|23141.28|23021.28|10
1638460940000|2021-12-02 16:02:20|23141.23|23021.23|23141.62|23021.62|23141.87|23021.87|23136.7|23016.7|10
1638460950000|2021-12-02 16:02:30|23141.9|23021.9|23147.16|23027.16|23147.16|23027.16|23141.73|23021.73|10
1638460960000|2021-12-02 16:02:40|23148.07|23028.07|23157.46|23037.46|23157.46|23037.46|23147.94|23027.94|10
1638460970000|2021-12-02 16:02:50|23157.84|23037.84|23164.13|23044.13|23164.13|23044.13|23157.84|23037.84|10
1638460980000|2021-12-02 16:03:00|23164.38|23044.38|23168.23|23048.23|23168.72|23048.72|23164.38|23044.38|10
1638460990000|2021-12-02 16:03:10|23168.64|23048.64|23183.46|23063.46|23186.1|23066.1|23168.64|23048.64|10
1638461000000|2021-12-02 16:03:20|23185.2|23065.2|23182.34|23062.34|23187.94|23067.94|23182.34|23062.34|10
1638461010000|2021-12-02 16:03:30|23182.09|23062.09|23178.57|23058.57|23182.09|23062.09|23176.29|23056.29|10
1638461020000|2021-12-02 16:03:40|23179.69|23059.69|23177.61|23057.61|23182.78|23062.78|23177.61|23057.61|10
1638461030000|2021-12-02 16:03:50|23177.31|23057.31|23169.5|23049.5|23177.31|23057.31|23169.5|23049.5|10
1638461040000|2021-12-02 16:04:00|23170.56|23050.56|23166.44|23046.44|23170.56|23050.56|23166.3|23046.3|10
1638461050000|2021-12-02 16:04:10|23165.69|23045.69|23170.53|23050.53|23170.53|23050.53|23165.69|23045.69|10
1638461060000|2021-12-02 16:04:20|23170.15|23050.15|23168.42|23048.42|23170.18|23050.18|23168.42|23048.42|10
1638461070000|2021-12-02 16:04:30|23168.47|23048.47|23166.75|23046.75|23168.68|23048.68|23166.75|23046.75|10
1638461080000|2021-12-02 16:04:40|23165.98|23045.98|23164.4|23044.4|23166.64|23046.64|23162.19|23042.19|10
1638461090000|2021-12-02 16:04:50|23165.08|23045.08|23173.74|23053.74|23173.74|23053.74|23165.08|23045.08|10
1638461100000|2021-12-02 16:05:00|23174.28|23054.28|23186.03|23066.03|23186.03|23066.03|23174.28|23054.28|10
1638461110000|2021-12-02 16:05:10|23185.63|23065.63|23189.64|23069.64|23190.82|23070.82|23185.63|23065.63|10
1638461120000|2021-12-02 16:05:20|23191.26|23071.26|23191.64|23071.64|23195.2|23075.2|23189.95|23069.95|10
1638461130000|2021-12-02 16:05:30|23192.01|23072.01|23203.64|23083.64|23203.64|23083.64|23190.99|23070.99|10
1638461140000|2021-12-02 16:05:40|23203.88|23083.88|23214.79|23094.79|23214.79|23094.79|23203.88|23083.88|10
1638461150000|2021-12-02 16:05:50|23215.3|23095.3|23215.54|23095.54|23219.01|23099.01|23215.18|23095.18|10
1638461160000|2021-12-02 16:06:00|23215.14|23095.14|23212.24|23092.24|23215.14|23095.14|23211.83|23091.83|10
1638461170000|2021-12-02 16:06:10|23210.31|23090.31|23209.61|23089.61|23211.6|23091.6|23208.77|23088.77|10
1638461180000|2021-12-02 16:06:20|23208.78|23088.78|23211.07|23091.07|23211.23|23091.23|23208.69|23088.69|10
1638461190000|2021-12-02 16:06:30|23214.87|23094.87|23214.99|23094.99|23218.42|23098.42|23214.87|23094.87|10
1638461200000|2021-12-02 16:06:40|23214.69|23094.69|23213.78|23093.78|23215.55|23095.55|23213.69|23093.69|10
1638461210000|2021-12-02 16:06:50|23214.34|23094.34|23215.69|23095.69|23215.69|23095.69|23214.22|23094.22|10
1638461220000|2021-12-02 16:07:00|23215.67|23095.67|23211.49|23091.49|23215.67|23095.67|23211.31|23091.31|10
1638461230000|2021-12-02 16:07:10|23210.05|23090.05|23208.56|23088.56|23210.05|23090.05|23208.47|23088.47|10
1638461240000|2021-12-02 16:07:20|23207.93|23087.93|23205.45|23085.45|23208.41|23088.41|23205.45|23085.45|10
1638461250000|2021-12-02 16:07:30|23204.91|23084.91|23202.44|23082.44|23205.93|23085.93|23202.44|23082.44|10
1638461260000|2021-12-02 16:07:40|23202.04|23082.04|23215.62|23095.62|23215.62|23095.62|23200.54|23080.54|10
1638461270000|2021-12-02 16:07:50|23215.84|23095.84|23229.04|23109.04|23229.04|23109.04|23215.84|23095.84|10
1638461280000|2021-12-02 16:08:00|23229.44|23109.44|23234.52|23114.52|23234.52|23114.52|23229.44|23109.44|10
1638461290000|2021-12-02 16:08:10|23235.53|23115.53|23246.87|23126.87|23247.14|23127.14|23235.53|23115.53|10
1638461300000|2021-12-02 16:08:20|23246.72|23126.72|23258.56|23138.56|23258.69|23138.69|23246.72|23126.72|10
1638461310000|2021-12-02 16:08:30|23258.92|23138.92|23261.64|23141.64|23262.61|23142.61|23258.92|23138.92|10
1638461320000|2021-12-02 16:08:40|23262.04|23142.04|23267.26|23147.26|23267.26|23147.26|23262.04|23142.04|10
1638461330000|2021-12-02 16:08:50|23266.72|23146.72|23266.68|23146.68|23267.35|23147.35|23265.2|23145.2|10
1638461340000|2021-12-02 16:09:00|23266.08|23146.08|23266.34|23146.34|23267.28|23147.28|23265.42|23145.42|10
1638461350000|2021-12-02 16:09:10|23267.31|23147.31|23259.8|23139.8|23271.05|23151.05|23259.8|23139.8|10
1638461360000|2021-12-02 16:09:20|23257.3|23137.3|23245.42|23125.42|23257.3|23137.3|23245.42|23125.42|10
1638461370000|2021-12-02 16:09:30|23245.33|23125.33|23237.89|23117.89|23245.33|23125.33|23237.46|23117.46|10
1638461380000|2021-12-02 16:09:40|23237.74|23117.74|23243.31|23123.31|23243.62|23123.62|23237.74|23117.74|10
1638461390000|2021-12-02 16:09:50|23244.77|23124.77|23251.1|23131.1|23251.38|23131.38|23244.43|23124.43|10
1638461400000|2021-12-02 16:10:00|23250.32|23130.32|23252.46|23132.46|23255.2|23135.2|23250.32|23130.32|10
1638461410000|2021-12-02 16:10:10|23252.61|23132.61|23247.08|23127.08|23252.61|23132.61|23247.08|23127.08|10
1638461420000|2021-12-02 16:10:20|23245.34|23125.34|23236.85|23116.85|23246.4|23126.4|23236.76|23116.76|10
1638461430000|2021-12-02 16:10:30|23236.61|23116.61|23231.81|23111.81|23237.86|23117.86|23231.54|23111.54|10
1638461440000|2021-12-02 16:10:40|23232.93|23112.93|23225.47|23105.47|23232.93|23112.93|23225.47|23105.47|10
1638461450000|2021-12-02 16:10:50|23226.43|23106.43|23223.21|23103.21|23229.92|23109.92|23223.21|23103.21|10
1638461460000|2021-12-02 16:11:00|23221.26|23101.26|23207.5|23087.5|23221.26|23101.26|23207.5|23087.5|10
1638461470000|2021-12-02 16:11:10|23198.82|23078.82|23187.62|23067.62|23198.84|23078.84|23187.62|23067.62|10
1638461480000|2021-12-02 16:11:20|23185.32|23065.32|23175.81|23055.81|23185.32|23065.32|23175.81|23055.81|10
1638461490000|2021-12-02 16:11:30|23173.22|23053.22|23164.32|23044.32|23173.68|23053.68|23164.32|23044.32|9
1638461500000|2021-12-02 16:11:40|23165.5|23045.5|23156.44|23036.44|23166.37|23046.37|23156.44|23036.44|10
1638461510000|2021-12-02 16:11:50|23156.6|23036.6|23146.76|23026.76|23156.82|23036.82|23146.76|23026.76|10
1638461520000|2021-12-02 16:12:00|23146.79|23026.79|23143.28|23023.28|23146.79|23026.79|23143.11|23023.11|9
1638461530000|2021-12-02 16:12:10|23143.11|23023.11|23141.85|23021.85|23143.11|23023.11|23140.07|23020.07|10
1638461540000|2021-12-02 16:12:20|23144.56|23024.56|23149.59|23029.59|23149.59|23029.59|23144.56|23024.56|10
1638461550000|2021-12-02 16:12:30|23150.27|23030.27|23156.26|23036.26|23156.26|23036.26|23150.27|23030.27|10
1638461560000|2021-12-02 16:12:40|23156.5|23036.5|23163.71|23043.71|23163.89|23043.89|23156.5|23036.5|10
1638461570000|2021-12-02 16:12:50|23163|23043|23164.79|23044.79|23166.25|23046.25|23163|23043|10
1638461580000|2021-12-02 16:13:00|23164.5|23044.5|23158.28|23038.28|23165.49|23045.49|23158.28|23038.28|10
1638461590000|2021-12-02 16:13:10|23157.5|23037.5|23139.61|23019.61|23157.94|23037.94|23139.61|23019.61|10
1638461600000|2021-12-02 16:13:20|23139.15|23019.15|23124.52|23004.52|23139.15|23019.15|23124.52|23004.52|10
1638461610000|2021-12-02 16:13:30|23124.75|23004.75|23113.4|22993.4|23124.75|23004.75|23113.4|22993.4|10
1638461620000|2021-12-02 16:13:40|23112.54|22992.54|23100.95|22980.95|23112.54|22992.54|23100.95|22980.95|10
1638461630000|2021-12-02 16:13:50|23101.17|22981.17|23092.49|22972.49|23101.42|22981.42|23092.49|22972.49|10
1638461640000|2021-12-02 16:14:00|23092.12|22972.12|23090.35|22970.35|23092.59|22972.59|23090.35|22970.35|10
1638461650000|2021-12-02 16:14:10|23089.86|22969.86|23093.83|22973.83|23093.83|22973.83|23089.33|22969.33|10
1638461660000|2021-12-02 16:14:20|23094.2|22974.2|23105.74|22985.74|23105.74|22985.74|23094.2|22974.2|10
1638461670000|2021-12-02 16:14:30|23106.9|22986.9|23110.15|22990.15|23110.15|22990.15|23106.43|22986.43|10
1638461680000|2021-12-02 16:14:40|23110.34|22990.34|23112.11|22992.11|23112.39|22992.39|23110.34|22990.34|10
1638461690000|2021-12-02 16:14:50|23111.35|22991.35|23107.74|22987.74|23111.83|22991.83|23107.74|22987.74|10
1638461700000|2021-12-02 16:15:00|23107.17|22987.17|23109.04|22989.04|23109.04|22989.04|23105.29|22985.29|10
1638461710000|2021-12-02 16:15:10|23108.72|22988.72|23110.75|22990.75|23110.75|22990.75|23107.58|22987.58|10
1638461720000|2021-12-02 16:15:20|23110.83|22990.83|23113.46|22993.46|23114.06|22994.06|23110.83|22990.83|10
1638461730000|2021-12-02 16:15:30|23115.83|22995.83|23123.04|23003.04|23123.28|23003.28|23114.96|22994.96|10
1638461740000|2021-12-02 16:15:40|23123.1|23003.1|23122.63|23002.63|23124.65|23004.65|23122.63|23002.63|10
1638461750000|2021-12-02 16:15:50|23123.13|23003.13|23123.06|23003.06|23126.1|23006.1|23122.83|23002.83|10
1638461760000|2021-12-02 16:16:00|23123.54|23003.54|23130.24|23010.24|23130.24|23010.24|23123.54|23003.54|10
1638461770000|2021-12-02 16:16:10|23130.54|23010.54|23132.92|23012.92|23132.92|23012.92|23130.51|23010.51|10
1638461780000|2021-12-02 16:16:20|23132.57|23012.57|23139|23019|23139|23019|23132.57|23012.57|10
1638461790000|2021-12-02 16:16:30|23139.66|23019.66|23147.48|23027.48|23147.48|23027.48|23139.66|23019.66|10
1638461800000|2021-12-02 16:16:40|23147.39|23027.39|23153.9|23033.9|23153.9|23033.9|23147.39|23027.39|10
1638461810000|2021-12-02 16:16:50|23153.72|23033.72|23153.77|23033.77|23154.99|23034.99|23153.55|23033.55|9
1638461820000|2021-12-02 16:17:00|23152.48|23032.48|23152.05|23032.05|23153.79|23033.79|23150.91|23030.91|10
1638461830000|2021-12-02 16:17:10|23152.27|23032.27|23148.61|23028.61|23152.27|23032.27|23147.24|23027.24|10
1638461840000|2021-12-02 16:17:20|23147.69|23027.69|23146.89|23026.89|23147.69|23027.69|23146.74|23026.74|10
1638461850000|2021-12-02 16:17:30|23147.07|23027.07|23133.34|23013.34|23147.07|23027.07|23133.34|23013.34|10
1638461860000|2021-12-02 16:17:40|23131.24|23011.24|23111.87|22991.87|23131.24|23011.24|23111.87|22991.87|10
1638461870000|2021-12-02 16:17:50|23112.28|22992.28|23091.83|22971.83|23112.28|22992.28|23091.83|22971.83|10
1638461880000|2021-12-02 16:18:00|23091.44|22971.44|23084.78|22964.78|23091.44|22971.44|23084.78|22964.78|10
1638461890000|2021-12-02 16:18:10|23084.67|22964.67|23084.39|22964.39|23086.64|22966.64|23081.44|22961.44|10
1638461900000|2021-12-02 16:18:20|23083.43|22963.43|23083.9|22963.9|23085.38|22965.38|23083.43|22963.43|10
1638461910000|2021-12-02 16:18:30|23083.32|22963.32|23077.42|22957.42|23083.32|22963.32|23077.42|22957.42|10
1638461920000|2021-12-02 16:18:40|23077.11|22957.11|23067.88|22947.88|23077.11|22957.11|23066.82|22946.82|10
1638461930000|2021-12-02 16:18:50|23067.78|22947.78|23077.28|22957.28|23077.28|22957.28|23067.78|22947.78|10
1638461940000|2021-12-02 16:19:00|23077.67|22957.67|23088.28|22968.28|23088.28|22968.28|23077.67|22957.67|10
1638461950000|2021-12-02 16:19:10|23090.27|22970.27|23094.58|22974.58|23095.51|22975.51|23090.27|22970.27|10
1638461960000|2021-12-02 16:19:20|23098.96|22978.96|23095.23|22975.23|23101.03|22981.03|23095.23|22975.23|10
1638461970000|2021-12-02 16:19:30|23094.42|22974.42|23095.19|22975.19|23095.19|22975.19|23092.78|22972.78|9
1638461980000|2021-12-02 16:19:40|23094.69|22974.69|23098.36|22978.36|23098.36|22978.36|23094.69|22974.69|10
1638461990000|2021-12-02 16:19:50|23098.59|22978.59|23100.46|22980.46|23100.46|22980.46|23098.59|22978.59|10
1638462000000|2021-12-02 16:20:00|23100.36|22980.36|23100.43|22980.43|23102.14|22982.14|23100.28|22980.28|10
1638462010000|2021-12-02 16:20:10|23100.63|22980.63|23101.36|22981.36|23101.52|22981.52|23100.56|22980.56|10
1638462020000|2021-12-02 16:20:20|23102.58|22982.58|23108.53|22988.53|23108.53|22988.53|23102.58|22982.58|10
1638462030000|2021-12-02 16:20:30|23109.1|22989.1|23112.3|22992.3|23112.3|22992.3|23109.1|22989.1|10
1638462040000|2021-12-02 16:20:40|23112.34|22992.34|23115.09|22995.09|23115.35|22995.35|23111.73|22991.73|10
1638462050000|2021-12-02 16:20:50|23114.99|22994.99|23114.88|22994.88|23116.75|22996.75|23114.88|22994.88|10
1638462060000|2021-12-02 16:21:00|23116.17|22996.17|23118.52|22998.52|23118.58|22998.58|23116.17|22996.17|10
1638462070000|2021-12-02 16:21:10|23117.32|22997.32|23115.02|22995.02|23117.44|22997.44|23114.18|22994.18|10
1638462080000|2021-12-02 16:21:20|23114.7|22994.7|23108.86|22988.86|23114.98|22994.98|23108.86|22988.86|10
1638462090000|2021-12-02 16:21:30|23106.62|22986.62|23103.29|22983.29|23107.27|22987.27|23103.29|22983.29|10
1638462100000|2021-12-02 16:21:40|23102.25|22982.25|23098.93|22978.93|23103.12|22983.12|23098.93|22978.93|9
1638462110000|2021-12-02 16:21:50|23098.61|22978.61|23095.93|22975.93|23098.79|22978.79|23095.93|22975.93|10
1638462120000|2021-12-02 16:22:00|23096.11|22976.11|23093.55|22973.55|23096.11|22976.11|23093.55|22973.55|10
1638462130000|2021-12-02 16:22:10|23093.64|22973.64|23090.03|22970.03|23093.64|22973.64|23090.03|22970.03|10
1638462140000|2021-12-02 16:22:20|23090.12|22970.12|23081.95|22961.95|23090.12|22970.12|23081.95|22961.95|10
1638462150000|2021-12-02 16:22:30|23082.14|22962.14|23079.14|22959.14|23082.14|22962.14|23079.14|22959.14|10
1638462160000|2021-12-02 16:22:40|23077.42|22957.42|23083.08|22963.08|23083.08|22963.08|23076.99|22956.99|10
1638462170000|2021-12-02 16:22:50|23082.51|22962.51|23088.68|22968.68|23088.68|22968.68|23081.75|22961.75|10
1638462180000|2021-12-02 16:23:00|23088.74|22968.74|23087.92|22967.92|23089.98|22969.98|23087.76|22967.76|9
1638462190000|2021-12-02 16:23:10|23088.62|22968.62|23091.27|22971.27|23091.27|22971.27|23088.62|22968.62|10
1638462200000|2021-12-02 16:23:20|23086.83|22966.83|23087.43|22967.43|23087.43|22967.43|23086.01|22966.01|10
1638462210000|2021-12-02 16:23:30|23087.24|22967.24|23090.26|22970.26|23090.26|22970.26|23086.82|22966.82|10
1638462220000|2021-12-02 16:23:40|23089.49|22969.49|23095.06|22975.06|23095.06|22975.06|23089.43|22969.43|10
1638462230000|2021-12-02 16:23:50|23095.99|22975.99|23099.97|22979.97|23100.19|22980.19|23095.99|22975.99|9
1638462240000|2021-12-02 16:24:00|23100.19|22980.19|23099.25|22979.25|23102.52|22982.52|23099.25|22979.25|9
1638462250000|2021-12-02 16:24:10|23099.46|22979.46|23097.03|22977.03|23099.46|22979.46|23096.4|22976.4|9
1638462260000|2021-12-02 16:24:20|23096.58|22976.58|23098.25|22978.25|23098.25|22978.25|23094.96|22974.96|10
1638462270000|2021-12-02 16:24:30|23098.56|22978.56|23099.69|22979.69|23100.53|22980.53|23097.36|22977.36|10
1638462280000|2021-12-02 16:24:40|23098.86|22978.86|23098.06|22978.06|23100.05|22980.05|23098.06|22978.06|9
1638462290000|2021-12-02 16:24:50|23097.4|22977.4|23096.13|22976.13|23097.8|22977.8|23095.85|22975.85|10
1638462300000|2021-12-02 16:25:00|23096.31|22976.31|23102.55|22982.55|23102.55|22982.55|23096.31|22976.31|10
1638462310000|2021-12-02 16:25:10|23102.09|22982.09|23107.39|22987.39|23107.39|22987.39|23102.09|22982.09|10
1638462320000|2021-12-02 16:25:20|23108.29|22988.29|23109.71|22989.71|23110.06|22990.06|23108.29|22988.29|10
1638462330000|2021-12-02 16:25:30|23110.26|22990.26|23109.84|22989.84|23110.34|22990.34|23108.73|22988.73|10
1638462340000|2021-12-02 16:25:40|23109.63|22989.63|23107.45|22987.45|23110.36|22990.36|23107.45|22987.45|10
1638462350000|2021-12-02 16:25:50|23105.73|22985.73|23101.25|22981.25|23105.73|22985.73|23101.25|22981.25|10
1638462360000|2021-12-02 16:26:00|23101.5|22981.5|23101.68|22981.68|23102.11|22982.11|23099.83|22979.83|10
1638462370000|2021-12-02 16:26:10|23101.48|22981.48|23106.16|22986.16|23106.16|22986.16|23101.48|22981.48|10
1638462380000|2021-12-02 16:26:20|23107.56|22987.56|23108.87|22988.87|23111.54|22991.54|23107.56|22987.56|10
1638462390000|2021-12-02 16:26:30|23109.11|22989.11|23099.07|22979.07|23109.79|22989.79|23099.07|22979.07|10
1638462400000|2021-12-02 16:26:40|23097.39|22977.39|23082.25|22962.25|23097.39|22977.39|23082.25|22962.25|10
1638462410000|2021-12-02 16:26:50|23080.97|22960.97|23077.87|22957.87|23080.97|22960.97|23077.87|22957.87|10
1638462420000|2021-12-02 16:27:00|23078.14|22958.14|23073.97|22953.97|23078.14|22958.14|23073.88|22953.88|10
1638462430000|2021-12-02 16:27:10|23072.43|22952.43|23072.05|22952.05|23073.51|22953.51|23070.9|22950.9|10
1638462440000|2021-12-02 16:27:20|23071.79|22951.79|23069.91|22949.91|23071.79|22951.79|23069.23|22949.23|10
1638462450000|2021-12-02 16:27:30|23070.36|22950.36|23075.95|22955.95|23075.95|22955.95|23070.36|22950.36|10
1638462460000|2021-12-02 16:27:40|23075.87|22955.87|23073.41|22953.41|23075.99|22955.99|23073.41|22953.41|9
1638462470000|2021-12-02 16:27:50|23073.25|22953.25|23073.38|22953.38|23073.76|22953.76|23072.3|22952.3|10
1638462480000|2021-12-02 16:28:00|23073.73|22953.73|23072.73|22952.73|23073.94|22953.94|23072.73|22952.73|10
1638462490000|2021-12-02 16:28:10|23072.74|22952.74|23070.21|22950.21|23072.87|22952.87|23070.21|22950.21|10
1638462500000|2021-12-02 16:28:20|23070.23|22950.23|23068.68|22948.68|23070.23|22950.23|23068.68|22948.68|10
1638462510000|2021-12-02 16:28:30|23069.27|22949.27|23067.58|22947.58|23069.27|22949.27|23067.55|22947.55|9
1638462520000|2021-12-02 16:28:40|23067.7|22947.7|23068.35|22948.35|23068.35|22948.35|23066.78|22946.78|10
1638462530000|2021-12-02 16:28:50|23068.88|22948.88|23066.31|22946.31|23069.55|22949.55|23066.31|22946.31|10
1638462540000|2021-12-02 16:29:00|23066.27|22946.27|23067.74|22947.74|23067.74|22947.74|23065.66|22945.66|10
1638462550000|2021-12-02 16:29:10|23068.18|22948.18|23068.39|22948.39|23069.9|22949.9|23068.18|22948.18|9
1638462560000|2021-12-02 16:29:20|23067.88|22947.88|23062.5|22942.5|23067.88|22947.88|23062.5|22942.5|10
1638462570000|2021-12-02 16:29:30|23061.88|22941.88|23060.06|22940.06|23062.02|22942.02|23060.06|22940.06|10
1638462580000|2021-12-02 16:29:40|23061.14|22941.14|23060.07|22940.07|23062.06|22942.06|23060.07|22940.07|10
1638462590000|2021-12-02 16:29:50|23059.04|22939.04|23055.94|22935.94|23059.04|22939.04|23054.93|22934.93|10
1638462600000|2021-12-02 16:30:00|23055.65|22935.65|23053.51|22933.51|23055.65|22935.65|23053.24|22933.24|10
1638462610000|2021-12-02 16:30:10|23052.84|22932.84|23057.33|22937.33|23057.33|22937.33|23052.84|22932.84|10
1638462620000|2021-12-02 16:30:20|23057.62|22937.62|23064.93|22944.93|23064.93|22944.93|23057.62|22937.62|10
1638462630000|2021-12-02 16:30:30|23065.75|22945.75|23073.66|22953.66|23073.66|22953.66|23065.75|22945.75|10
1638462640000|2021-12-02 16:30:40|23075.47|22955.47|23087.87|22967.87|23088.86|22968.86|23075.47|22955.47|10
1638462650000|2021-12-02 16:30:50|23088.53|22968.53|23085.61|22965.61|23088.53|22968.53|23085|22965|10
1638462660000|2021-12-02 16:31:00|23082.33|22962.33|23077.13|22957.13|23082.33|22962.33|23077.06|22957.06|10
1638462670000|2021-12-02 16:31:10|23076.93|22956.93|23068.17|22948.17|23076.93|22956.93|23068.17|22948.17|10
1638462680000|2021-12-02 16:31:20|23066.55|22946.55|23045.77|22925.77|23066.55|22946.55|23045.77|22925.77|10
1638462690000|2021-12-02 16:31:30|23042|22922|23038.75|22918.75|23043.27|22923.27|23038.75|22918.75|10
1638462700000|2021-12-02 16:31:40|23038.73|22918.73|23036.67|22916.67|23040.03|22920.03|23036.51|22916.51|10
1638462710000|2021-12-02 16:31:50|23034.76|22914.76|23033.39|22913.39|23036.26|22916.26|23033.39|22913.39|10
1638462720000|2021-12-02 16:32:00|23031.9|22911.9|23022|22902|23031.9|22911.9|23022|22902|10
1638462730000|2021-12-02 16:32:10|23020.1|22900.1|23013.45|22893.45|23020.15|22900.15|23013.23|22893.23|10
1638462740000|2021-12-02 16:32:20|23013.69|22893.69|23014.62|22894.62|23014.62|22894.62|23012.59|22892.59|10
1638462750000|2021-12-02 16:32:30|23014.68|22894.68|23017.52|22897.52|23017.97|22897.97|23014.68|22894.68|10
1638462760000|2021-12-02 16:32:40|23017.44|22897.44|23013.8|22893.8|23017.44|22897.44|23013.8|22893.8|10
1638462770000|2021-12-02 16:32:50|23012.63|22892.63|23008.24|22888.24|23012.63|22892.63|23008.24|22888.24|10
1638462780000|2021-12-02 16:33:00|23008.27|22888.27|23006.25|22886.25|23008.27|22888.27|23006.25|22886.25|10
1638462790000|2021-12-02 16:33:10|23006.82|22886.82|23009.93|22889.93|23009.93|22889.93|23006.44|22886.44|10
1638462800000|2021-12-02 16:33:20|23010.4|22890.4|23015.47|22895.47|23015.47|22895.47|23010.4|22890.4|9
1638462810000|2021-12-02 16:33:30|23014.73|22894.73|23010.5|22890.5|23015.29|22895.29|23010.5|22890.5|10
1638462820000|2021-12-02 16:33:40|23007.73|22887.73|23007.46|22887.46|23007.89|22887.89|23006.21|22886.21|10
1638462830000|2021-12-02 16:33:50|23006.55|22886.55|22999.1|22879.1|23006.55|22886.55|22999.1|22879.1|10
1638462840000|2021-12-02 16:34:00|22998.95|22878.95|22996.41|22876.41|22998.95|22878.95|22996.41|22876.41|10
1638462850000|2021-12-02 16:34:10|22996.52|22876.52|22991.78|22871.78|22996.52|22876.52|22991.78|22871.78|10
1638462860000|2021-12-02 16:34:20|22991.65|22871.65|22990.34|22870.34|22991.67|22871.67|22989.44|22869.44|10
1638462870000|2021-12-02 16:34:30|22989.98|22869.98|22986.5|22866.5|22989.98|22869.98|22986.5|22866.5|9
1638462880000|2021-12-02 16:34:40|22986.13|22866.13|22981|22861|22986.13|22866.13|22981|22861|10
1638462890000|2021-12-02 16:34:50|22981.47|22861.47|22982.26|22862.26|22983.4|22863.4|22981.47|22861.47|10
1638462900000|2021-12-02 16:35:00|22982.16|22862.16|22979.49|22859.49|22982.16|22862.16|22979.49|22859.49|10
1638462910000|2021-12-02 16:35:10|22979.31|22859.31|22980.71|22860.71|22980.71|22860.71|22978.1|22858.1|10
1638462920000|2021-12-02 16:35:20|22981.28|22861.28|22984.42|22864.42|22985.55|22865.55|22981.28|22861.28|10
1638462930000|2021-12-02 16:35:30|22984.64|22864.64|22987.56|22867.56|22988.04|22868.04|22984.64|22864.64|10
1638462940000|2021-12-02 16:35:40|22986|22866|22979.82|22859.82|22986|22866|22979.82|22859.82|10
1638462950000|2021-12-02 16:35:50|22979.7|22859.7|22973.74|22853.74|22979.7|22859.7|22973.74|22853.74|10
1638462960000|2021-12-02 16:36:00|22971.54|22851.54|22972.84|22852.84|22972.84|22852.84|22971.54|22851.54|10
1638462970000|2021-12-02 16:36:10|22972.7|22852.7|22971.37|22851.37|22973.38|22853.38|22971.37|22851.37|10
1638462980000|2021-12-02 16:36:20|22971.38|22851.38|22969.61|22849.61|22971.67|22851.67|22969.03|22849.03|10
1638462990000|2021-12-02 16:36:30|22968.36|22848.36|22960.67|22840.67|22968.36|22848.36|22960.58|22840.58|10
1638463000000|2021-12-02 16:36:40|22960.23|22840.23|22959.44|22839.44|22960.72|22840.72|22959.38|22839.38|10
1638463010000|2021-12-02 16:36:50|22958.69|22838.69|22957.49|22837.49|22959.12|22839.12|22957.49|22837.49|10
1638463020000|2021-12-02 16:37:00|22958.73|22838.73|22958.71|22838.71|22958.73|22838.73|22956.05|22836.05|10
1638463030000|2021-12-02 16:37:10|22961.51|22841.51|22967.98|22847.98|22968.16|22848.16|22961.43|22841.43|10
1638463040000|2021-12-02 16:37:20|22968.23|22848.23|22965.56|22845.56|22968.23|22848.23|22965.56|22845.56|10
1638463050000|2021-12-02 16:37:30|22965.45|22845.45|22966.58|22846.58|22966.58|22846.58|22965.11|22845.11|10
1638463060000|2021-12-02 16:37:40|22966.65|22846.65|22970.19|22850.19|22970.19|22850.19|22965.98|22845.98|10
1638463070000|2021-12-02 16:37:50|22971.18|22851.18|22968.46|22848.46|22971.18|22851.18|22968.46|22848.46|10
1638463080000|2021-12-02 16:38:00|22967.32|22847.32|22967.29|22847.29|22967.53|22847.53|22964.33|22844.33|10
1638463090000|2021-12-02 16:38:10|22968.55|22848.55|22974.21|22854.21|22974.21|22854.21|22968.55|22848.55|10
1638463100000|2021-12-02 16:38:20|22975.78|22855.78|22980.82|22860.82|22980.82|22860.82|22975.78|22855.78|10
1638463110000|2021-12-02 16:38:30|22984.69|22864.69|22987.22|22867.22|22987.22|22867.22|22984.69|22864.69|10
1638463120000|2021-12-02 16:38:40|22986.22|22866.22|22985.01|22865.01|22986.57|22866.57|22984.13|22864.13|10
1638463130000|2021-12-02 16:38:50|22984.9|22864.9|22986.89|22866.89|22988|22868|22984.9|22864.9|10
1638463140000|2021-12-02 16:39:00|22985.92|22865.92|22984.05|22864.05|22986|22866|22983.26|22863.26|10
1638463150000|2021-12-02 16:39:10|22985.03|22865.03|22987.22|22867.22|22987.77|22867.77|22984.58|22864.58|10
1638463160000|2021-12-02 16:39:20|22987.9|22867.9|22990.93|22870.93|22991.26|22871.26|22987.9|22867.9|10
1638463170000|2021-12-02 16:39:30|22991.16|22871.16|22993.79|22873.79|22993.79|22873.79|22991.16|22871.16|9
1638463180000|2021-12-02 16:39:40|22993.83|22873.83|22996.9|22876.9|22997.14|22877.14|22993.83|22873.83|9
1638463190000|2021-12-02 16:39:50|22997.37|22877.37|22998.1|22878.1|23000.19|22880.19|22997.37|22877.37|10
1638463200000|2021-12-02 16:40:00|22997.96|22877.96|22996.56|22876.56|22998.03|22878.03|22996.08|22876.08|10
1638463210000|2021-12-02 16:40:10|22996.13|22876.13|22997.64|22877.64|22997.93|22877.93|22995.14|22875.14|10
1638463220000|2021-12-02 16:40:20|22999.25|22879.25|23002.92|22882.92|23002.92|22882.92|22998.16|22878.16|10
1638463230000|2021-12-02 16:40:30|23003.72|22883.72|23006.39|22886.39|23006.39|22886.39|23003.72|22883.72|10
1638463240000|2021-12-02 16:40:40|23005.73|22885.73|23004.37|22884.37|23005.73|22885.73|23003.5|22883.5|10
1638463250000|2021-12-02 16:40:50|23003.8|22883.8|23003.84|22883.84|23004.64|22884.64|23002.59|22882.59|10
1638463260000|2021-12-02 16:41:00|23003.56|22883.56|23005|22885|23005.15|22885.15|23003.56|22883.56|10
1638463270000|2021-12-02 16:41:10|23004.75|22884.75|23005.95|22885.95|23006.53|22886.53|23004.03|22884.03|10
1638463280000|2021-12-02 16:41:20|23005.89|22885.89|23007.01|22887.01|23007.27|22887.27|23005.81|22885.81|9
1638463290000|2021-12-02 16:41:30|23007.39|22887.39|22990.56|22870.56|23007.39|22887.39|22990.56|22870.56|10
1638463300000|2021-12-02 16:41:40|22988.59|22868.59|22986.39|22866.39|22988.59|22868.59|22984.91|22864.91|10
1638463310000|2021-12-02 16:41:50|22986.32|22866.32|22980.96|22860.96|22986.76|22866.76|22980.86|22860.86|10
1638463320000|2021-12-02 16:42:00|22981.15|22861.15|22982.98|22862.98|22982.98|22862.98|22979.8|22859.8|10
1638463330000|2021-12-02 16:42:10|22983.4|22863.4|22992|22872|22992|22872|22983.4|22863.4|10
1638463340000|2021-12-02 16:42:20|22992.66|22872.66|22993.5|22873.5|22995.37|22875.37|22992.54|22872.54|10
1638463350000|2021-12-02 16:42:30|22993.6|22873.6|22998.08|22878.08|22998.14|22878.14|22993.6|22873.6|10
1638463360000|2021-12-02 16:42:40|22998.21|22878.21|23000.34|22880.34|23000.34|22880.34|22998.21|22878.21|10
1638463370000|2021-12-02 16:42:50|22999.56|22879.56|22998.36|22878.36|23000.2|22880.2|22997.68|22877.68|10
1638463380000|2021-12-02 16:43:00|22998.19|22878.19|22994.18|22874.18|22998.19|22878.19|22994.12|22874.12|10
1638463390000|2021-12-02 16:43:10|22993.94|22873.94|22991.73|22871.73|22993.95|22873.95|22991.64|22871.64|10
1638463400000|2021-12-02 16:43:20|22992.3|22872.3|22987.29|22867.29|22992.3|22872.3|22987.29|22867.29|10
1638463410000|2021-12-02 16:43:30|22986.32|22866.32|22976.67|22856.67|22986.32|22866.32|22976.67|22856.67|10
1638463420000|2021-12-02 16:43:40|22972.63|22852.63|22962.91|22842.91|22972.63|22852.63|22962.91|22842.91|10
1638463430000|2021-12-02 16:43:50|22959.97|22839.97|22953.38|22833.38|22959.97|22839.97|22953.38|22833.38|10
1638463440000|2021-12-02 16:44:00|22954.24|22834.24|22949.18|22829.18|22954.24|22834.24|22949.18|22829.18|10
1638463450000|2021-12-02 16:44:10|22947.43|22827.43|22940.97|22820.97|22949.12|22829.12|22940.89|22820.89|10
1638463460000|2021-12-02 16:44:20|22942.03|22822.03|22934.92|22814.92|22942.03|22822.03|22934.92|22814.92|10
1638463470000|2021-12-02 16:44:30|22933.77|22813.77|22936.77|22816.77|22936.77|22816.77|22933.77|22813.77|10
1638463480000|2021-12-02 16:44:40|22937.96|22817.96|22938.89|22818.89|22939.73|22819.73|22937.96|22817.96|10
1638463490000|2021-12-02 16:44:50|22938.83|22818.83|22932.51|22812.51|22938.83|22818.83|22932.51|22812.51|10
1638463500000|2021-12-02 16:45:00|22931.25|22811.25|22930.97|22810.97|22931.7|22811.7|22929.85|22809.85|10
1638463510000|2021-12-02 16:45:10|22930.35|22810.35|22929.47|22809.47|22931.09|22811.09|22929.39|22809.39|10
1638463520000|2021-12-02 16:45:20|22930.36|22810.36|22931.19|22811.19|22931.87|22811.87|22929.04|22809.04|10
1638463530000|2021-12-02 16:45:30|22930.28|22810.28|22931.21|22811.21|22931.67|22811.67|22929.23|22809.23|10
1638463540000|2021-12-02 16:45:40|22931.05|22811.05|22922.57|22802.57|22931.05|22811.05|22922.38|22802.38|10
1638463550000|2021-12-02 16:45:50|22923.27|22803.27|22922.93|22802.93|22924.06|22804.06|22922.93|22802.93|9
1638463560000|2021-12-02 16:46:00|22922.83|22802.83|22924.87|22804.87|22925.53|22805.53|22922.62|22802.62|10
1638463570000|2021-12-02 16:46:10|22925.91|22805.91|22923.6|22803.6|22926.92|22806.92|22923.6|22803.6|10
1638463580000|2021-12-02 16:46:20|22923.08|22803.08|22917.66|22797.66|22923.08|22803.08|22917.66|22797.66|10
1638463590000|2021-12-02 16:46:30|22917.03|22797.03|22920.19|22800.19|22921.14|22801.14|22917.03|22797.03|10
1638463600000|2021-12-02 16:46:40|22920.42|22800.42|22916.7|22796.7|22920.42|22800.42|22916.55|22796.55|10
1638463610000|2021-12-02 16:46:50|22916.35|22796.35|22914.27|22794.27|22916.83|22796.83|22914.21|22794.21|10
1638463620000|2021-12-02 16:47:00|22914.91|22794.91|22910.53|22790.53|22914.91|22794.91|22910.53|22790.53|10
1638463630000|2021-12-02 16:47:10|22908.66|22788.66|22904.42|22784.42|22908.66|22788.66|22904.42|22784.42|10
1638463640000|2021-12-02 16:47:20|22904.46|22784.46|22891.82|22771.82|22904.46|22784.46|22891.82|22771.82|10
1638463650000|2021-12-02 16:47:30|22890.26|22770.26|22888.24|22768.24|22891.14|22771.14|22887.29|22767.29|10
1638463660000|2021-12-02 16:47:40|22885.95|22765.95|22879.06|22759.06|22885.95|22765.95|22879.06|22759.06|10
1638463670000|2021-12-02 16:47:50|22879.39|22759.39|22874.52|22754.52|22879.39|22759.39|22874.52|22754.52|10
1638463680000|2021-12-02 16:48:00|22873.28|22753.28|22870.6|22750.6|22873.28|22753.28|22870.6|22750.6|10
1638463690000|2021-12-02 16:48:10|22870.98|22750.98|22868.59|22748.59|22871.08|22751.08|22868.5|22748.5|10
1638463700000|2021-12-02 16:48:20|22869.16|22749.16|22870.86|22750.86|22871.8|22751.8|22869.16|22749.16|10
1638463710000|2021-12-02 16:48:30|22870.27|22750.27|22871.74|22751.74|22871.74|22751.74|22869.86|22749.86|10
1638463720000|2021-12-02 16:48:40|22871.8|22751.8|22880.93|22760.93|22880.93|22760.93|22871.8|22751.8|10
1638463730000|2021-12-02 16:48:50|22883.24|22763.24|22886.12|22766.12|22886.88|22766.88|22883.24|22763.24|9
1638463740000|2021-12-02 16:49:00|22888.33|22768.33|22888.79|22768.79|22889.39|22769.39|22887.23|22767.23|9
1638463750000|2021-12-02 16:49:10|22888.57|22768.57|22885.09|22765.09|22888.6|22768.6|22884.25|22764.25|10
1638463760000|2021-12-02 16:49:20|22885.6|22765.6|22891.68|22771.68|22891.68|22771.68|22884.98|22764.98|10
1638463770000|2021-12-02 16:49:30|22893.38|22773.38|22900.26|22780.26|22900.98|22780.98|22893.38|22773.38|10
1638463780000|2021-12-02 16:49:40|22900.72|22780.72|22904.53|22784.53|22904.53|22784.53|22900.72|22780.72|10
1638463790000|2021-12-02 16:49:50|22906.05|22786.05|22912.93|22792.93|22912.96|22792.96|22906.05|22786.05|10
1638463800000|2021-12-02 16:50:00|22913.93|22793.93|22920.88|22800.88|22920.88|22800.88|22913.93|22793.93|10
1638463810000|2021-12-02 16:50:10|22921.25|22801.25|22924.11|22804.11|22924.11|22804.11|22920.54|22800.54|10
1638463820000|2021-12-02 16:50:20|22924.76|22804.76|22933.37|22813.37|22933.37|22813.37|22924.76|22804.76|10
1638463830000|2021-12-02 16:50:30|22934.77|22814.77|22936.19|22816.19|22936.19|22816.19|22933.25|22813.25|10
1638463840000|2021-12-02 16:50:40|22936.67|22816.67|22943.2|22823.2|22943.84|22823.84|22936.67|22816.67|10
1638463850000|2021-12-02 16:50:50|22943.9|22823.9|22944.17|22824.17|22945.32|22825.32|22943.44|22823.44|10
1638463860000|2021-12-02 16:51:00|22944.06|22824.06|22942.1|22822.1|22944.06|22824.06|22942.1|22822.1|10
1638463870000|2021-12-02 16:51:10|22942.08|22822.08|22948.26|22828.26|22948.26|22828.26|22942.08|22822.08|10
1638463880000|2021-12-02 16:51:20|22948.39|22828.39|22952.76|22832.76|22952.8|22832.8|22948.39|22828.39|10
1638463890000|2021-12-02 16:51:30|22956.34|22836.34|22960.14|22840.14|22960.8|22840.8|22956.34|22836.34|10
1638463900000|2021-12-02 16:51:40|22961.28|22841.28|22966.26|22846.26|22966.48|22846.48|22960.43|22840.43|10
1638463910000|2021-12-02 16:51:50|22967.75|22847.75|22969.09|22849.09|22969.09|22849.09|22967.75|22847.75|10
1638463920000|2021-12-02 16:52:00|22969.73|22849.73|22972.82|22852.82|22972.82|22852.82|22969.5|22849.5|10
1638463930000|2021-12-02 16:52:10|22971.65|22851.65|22964.27|22844.27|22971.65|22851.65|22964.27|22844.27|10
1638463940000|2021-12-02 16:52:20|22963.76|22843.76|22963.55|22843.55|22963.98|22843.98|22962.08|22842.08|10
1638463950000|2021-12-02 16:52:30|22963.62|22843.62|22953.86|22833.86|22963.68|22843.68|22953.73|22833.73|10
1638463960000|2021-12-02 16:52:40|22953.6|22833.6|22945.14|22825.14|22953.6|22833.6|22945.14|22825.14|10
1638463970000|2021-12-02 16:52:50|22941.44|22821.44|22934.08|22814.08|22941.44|22821.44|22932.05|22812.05|10
1638463980000|2021-12-02 16:53:00|22935.22|22815.22|22933.75|22813.75|22935.48|22815.48|22933.69|22813.69|10
1638463990000|2021-12-02 16:53:10|22933.91|22813.91|22933.56|22813.56|22934.08|22814.08|22932.95|22812.95|10
1638464000000|2021-12-02 16:53:20|22934.91|22814.91|22937.92|22817.92|22937.92|22817.92|22934.91|22814.91|10
1638464010000|2021-12-02 16:53:30|22938.72|22818.72|22947.42|22827.42|22947.42|22827.42|22938.72|22818.72|10
1638464020000|2021-12-02 16:53:40|22947.58|22827.58|22951.76|22831.76|22951.8|22831.8|22947.58|22827.58|9
1638464030000|2021-12-02 16:53:50|22953.2|22833.2|22954.72|22834.72|22954.72|22834.72|22953.2|22833.2|9
1638464040000|2021-12-02 16:54:00|22954.55|22834.55|22965.61|22845.61|22965.61|22845.61|22954.55|22834.55|10
1638464050000|2021-12-02 16:54:10|22966.63|22846.63|22966.83|22846.83|22967.91|22847.91|22966.56|22846.56|10
1638464060000|2021-12-02 16:54:20|22967.04|22847.04|22969.62|22849.62|22969.72|22849.72|22966.42|22846.42|10
1638464070000|2021-12-02 16:54:30|22970.41|22850.41|22978.52|22858.52|22978.52|22858.52|22970.41|22850.41|10
1638464080000|2021-12-02 16:54:40|22980.95|22860.95|22981.02|22861.02|22981.28|22861.28|22979.08|22859.08|10
1638464090000|2021-12-02 16:54:50|22981.52|22861.52|22980.27|22860.27|22981.52|22861.52|22979.66|22859.66|10
1638464100000|2021-12-02 16:55:00|22981.01|22861.01|22982.5|22862.5|22982.5|22862.5|22980.4|22860.4|10
1638464110000|2021-12-02 16:55:10|22981.93|22861.93|22979.88|22859.88|22984.52|22864.52|22979.88|22859.88|9
1638464120000|2021-12-02 16:55:20|22978.23|22858.23|22980.48|22860.48|22980.48|22860.48|22977.88|22857.88|10
1638464130000|2021-12-02 16:55:30|22982.19|22862.19|22982.53|22862.53|22982.53|22862.53|22981.38|22861.38|10
1638464140000|2021-12-02 16:55:40|22980.98|22860.98|22978|22858|22980.98|22860.98|22978|22858|10
1638464150000|2021-12-02 16:55:50|22977.5|22857.5|22973.04|22853.04|22977.5|22857.5|22973.04|22853.04|9
1638464160000|2021-12-02 16:56:00|22972.68|22852.68|22968.04|22848.04|22972.94|22852.94|22968.04|22848.04|10
1638464170000|2021-12-02 16:56:10|22966.82|22846.82|22966.3|22846.3|22966.9|22846.9|22964.42|22844.42|9
1638464180000|2021-12-02 16:56:20|22965.58|22845.58|22960.38|22840.38|22965.58|22845.58|22960.09|22840.09|10
1638464190000|2021-12-02 16:56:30|22961.18|22841.18|22957.15|22837.15|22961.18|22841.18|22957.15|22837.15|10
1638464200000|2021-12-02 16:56:40|22957.18|22837.18|22956.68|22836.68|22957.86|22837.86|22956.68|22836.68|10
1638464210000|2021-12-02 16:56:50|22956.24|22836.24|22958.83|22838.83|22958.83|22838.83|22955.75|22835.75|10
1638464220000|2021-12-02 16:57:00|22960.04|22840.04|22963.6|22843.6|22963.6|22843.6|22960.04|22840.04|10
1638464230000|2021-12-02 16:57:10|22963.68|22843.68|22960.6|22840.6|22964.06|22844.06|22960.6|22840.6|10
1638464240000|2021-12-02 16:57:20|22960.66|22840.66|22956.7|22836.7|22960.69|22840.69|22956.7|22836.7|10
1638464250000|2021-12-02 16:57:30|22957.11|22837.11|22956.65|22836.65|22957.6|22837.6|22956.43|22836.43|10
1638464260000|2021-12-02 16:57:40|22956.7|22836.7|22959.56|22839.56|22959.56|22839.56|22956.14|22836.14|10
1638464270000|2021-12-02 16:57:50|22959.63|22839.63|22963.69|22843.69|22963.69|22843.69|22959.63|22839.63|9
1638464280000|2021-12-02 16:58:00|22964.13|22844.13|22969.98|22849.98|22969.98|22849.98|22964.13|22844.13|10
1638464290000|2021-12-02 16:58:10|22972.53|22852.53|22976.19|22856.19|22976.19|22856.19|22972.53|22852.53|10
1638464300000|2021-12-02 16:58:20|22975.9|22855.9|22979.67|22859.67|22979.67|22859.67|22975.17|22855.17|10
1638464310000|2021-12-02 16:58:30|22979.52|22859.52|22982.78|22862.78|22985.06|22865.06|22977.89|22857.89|10
1638464320000|2021-12-02 16:58:40|22983.3|22863.3|22989.54|22869.54|22989.54|22869.54|22983.3|22863.3|10
1638464330000|2021-12-02 16:58:50|22990.32|22870.32|22990.02|22870.02|22991.07|22871.07|22989.88|22869.88|10
1638464340000|2021-12-02 16:59:00|22989.13|22869.13|22988.83|22868.83|22989.29|22869.29|22988.16|22868.16|10
1638464350000|2021-12-02 16:59:10|22988.94|22868.94|22999.53|22879.53|22999.53|22879.53|22988.94|22868.94|10
1638464360000|2021-12-02 16:59:20|23000.47|22880.47|23004.49|22884.49|23004.69|22884.69|23000.47|22880.47|10
1638464370000|2021-12-02 16:59:30|23005.02|22885.02|23014.55|22894.55|23014.55|22894.55|23004.63|22884.63|10
1638464380000|2021-12-02 16:59:40|23014.72|22894.72|23024.53|22904.53|23024.53|22904.53|23014.72|22894.72|10
1638464390000|2021-12-02 16:59:50|23025.94|22905.94|23034.52|22914.52|23035.11|22915.11|23025.94|22905.94|10
1638464400000|2021-12-02 17:00:00|23034.05|22914.05|23024.78|22904.78|23034.05|22914.05|23024.78|22904.78|10
1638464410000|2021-12-02 17:00:10|23023.01|22903.01|23020.27|22900.27|23023.01|22903.01|23020.1|22900.1|10
1638464420000|2021-12-02 17:00:20|23017.43|22897.43|23011.7|22891.7|23017.43|22897.43|23011.7|22891.7|10
1638464430000|2021-12-02 17:00:30|23012.23|22892.23|23009.35|22889.35|23012.36|22892.36|23008.78|22888.78|10
1638464440000|2021-12-02 17:00:40|23009.82|22889.82|23007.66|22887.66|23009.82|22889.82|23007.66|22887.66|10
1638464450000|2021-12-02 17:00:50|23007.91|22887.91|23004.32|22884.32|23007.91|22887.91|23004.18|22884.18|10
1638464460000|2021-12-02 17:01:00|23004.65|22884.65|23008.03|22888.03|23008.03|22888.03|23004.65|22884.65|10
1638464470000|2021-12-02 17:01:10|23008.06|22888.06|23008.51|22888.51|23010.44|22890.44|23008.06|22888.06|10
1638464480000|2021-12-02 17:01:20|23009.74|22889.74|23004.34|22884.34|23009.74|22889.74|23004.34|22884.34|10
1638464490000|2021-12-02 17:01:30|23004.14|22884.14|23000.76|22880.76|23004.14|22884.14|22998.85|22878.85|10
1638464500000|2021-12-02 17:01:40|23000.64|22880.64|23004.05|22884.05|23005.07|22885.07|22999.73|22879.73|10
1638464510000|2021-12-02 17:01:50|23004.35|22884.35|23012.72|22892.72|23012.72|22892.72|23004.35|22884.35|10
1638464520000|2021-12-02 17:02:00|23013.16|22893.16|23017.4|22897.4|23017.4|22897.4|23013.16|22893.16|10
1638464530000|2021-12-02 17:02:10|23018.51|22898.51|23025.69|22905.69|23026.95|22906.95|23018.51|22898.51|10
1638464540000|2021-12-02 17:02:20|23027.89|22907.89|23036.1|22916.1|23036.1|22916.1|23027.89|22907.89|10
1638464550000|2021-12-02 17:02:30|23036.99|22916.99|23046.63|22926.63|23046.63|22926.63|23036.99|22916.99|10
1638464560000|2021-12-02 17:02:40|23045.65|22925.65|23049.48|22929.48|23049.48|22929.48|23045.65|22925.65|10
1638464570000|2021-12-02 17:02:50|23050.14|22930.14|23056.23|22936.23|23057.79|22937.79|23050.14|22930.14|10
1638464580000|2021-12-02 17:03:00|23057.4|22937.4|23068.08|22948.08|23068.08|22948.08|23057.4|22937.4|10
1638464590000|2021-12-02 17:03:10|23068.53|22948.53|23072.75|22952.75|23072.75|22952.75|23068.09|22948.09|10
1638464600000|2021-12-02 17:03:20|23072.34|22952.34|23069.39|22949.39|23072.69|22952.69|23068.84|22948.84|10
1638464610000|2021-12-02 17:03:30|23069.49|22949.49|23063.32|22943.32|23069.49|22949.49|23063.32|22943.32|10
1638464620000|2021-12-02 17:03:40|23062.79|22942.79|23057.84|22937.84|23062.79|22942.79|23057.84|22937.84|10
1638464630000|2021-12-02 17:03:50|23057.02|22937.02|23054.21|22934.21|23057.02|22937.02|23053.5|22933.5|10
1638464640000|2021-12-02 17:04:00|23052.62|22932.62|23045.64|22925.64|23052.62|22932.62|23045.64|22925.64|10
1638464650000|2021-12-02 17:04:10|23045.02|22925.02|23031.5|22911.5|23045.02|22925.02|23031.5|22911.5|10
1638464660000|2021-12-02 17:04:20|23030.49|22910.49|23018.61|22898.61|23030.49|22910.49|23018.61|22898.61|10
1638464670000|2021-12-02 17:04:30|23017.85|22897.85|23020.07|22900.07|23020.56|22900.56|23017.85|22897.85|10
1638464680000|2021-12-02 17:04:40|23020.68|22900.68|23021.91|22901.91|23022.69|22902.69|23020.68|22900.68|10
1638464690000|2021-12-02 17:04:50|23022.41|22902.41|23021.7|22901.7|23022.41|22902.41|23021.03|22901.03|10
1638464700000|2021-12-02 17:05:00|23021.26|22901.26|23019.31|22899.31|23021.26|22901.26|23019.3|22899.3|10
1638464710000|2021-12-02 17:05:10|23018.33|22898.33|23022.88|22902.88|23022.88|22902.88|23017.47|22897.47|10
1638464720000|2021-12-02 17:05:20|23023.13|22903.13|23033.54|22913.54|23033.54|22913.54|23023.13|22903.13|10
1638464730000|2021-12-02 17:05:30|23031.99|22911.99|23028.5|22908.5|23031.99|22911.99|23028.5|22908.5|10
1638464740000|2021-12-02 17:05:40|23026.89|22906.89|23028.5|22908.5|23032.28|22912.28|23026.89|22906.89|10
1638464750000|2021-12-02 17:05:50|23028.63|22908.63|23029.9|22909.9|23029.9|22909.9|23027.44|22907.44|10
1638464760000|2021-12-02 17:06:00|23030.11|22910.11|23027.41|22907.41|23030.11|22910.11|23026.99|22906.99|10
1638464770000|2021-12-02 17:06:10|23026.19|22906.19|23025.73|22905.73|23026.19|22906.19|23024.97|22904.97|10
1638464780000|2021-12-02 17:06:20|23025.42|22905.42|23026.79|22906.79|23027.08|22907.08|23025.35|22905.35|10
1638464790000|2021-12-02 17:06:30|23026.69|22906.69|23027.13|22907.13|23027.13|22907.13|23025.71|22905.71|9
1638464800000|2021-12-02 17:06:40|23027.14|22907.14|23027.76|22907.76|23028.39|22908.39|23027.04|22907.04|10
1638464810000|2021-12-02 17:06:50|23028.15|22908.15|23029.4|22909.4|23029.4|22909.4|23027.03|22907.03|10
1638464820000|2021-12-02 17:07:00|23029.32|22909.32|23028.91|22908.91|23029.4|22909.4|23028.1|22908.1|10
1638464830000|2021-12-02 17:07:10|23029.56|22909.56|23030.61|22910.61|23032.12|22912.12|23029.56|22909.56|9
1638464840000|2021-12-02 17:07:20|23030.12|22910.12|23028.79|22908.79|23030.51|22910.51|23027.5|22907.5|9
1638464850000|2021-12-02 17:07:30|23028.61|22908.61|23025.39|22905.39|23028.61|22908.61|23025.39|22905.39|10
1638464860000|2021-12-02 17:07:40|23025.34|22905.34|23021.53|22901.53|23025.58|22905.58|23021.53|22901.53|10
1638464870000|2021-12-02 17:07:50|23021.73|22901.73|23018.88|22898.88|23021.73|22901.73|23018.88|22898.88|10
1638464880000|2021-12-02 17:08:00|23018.97|22898.97|23017.32|22897.32|23018.97|22898.97|23016.63|22896.63|10
1638464890000|2021-12-02 17:08:10|23017.85|22897.85|23019.64|22899.64|23019.64|22899.64|23017.85|22897.85|10
1638464900000|2021-12-02 17:08:20|23019.61|22899.61|23019.73|22899.73|23020.62|22900.62|23018.72|22898.72|10
1638464910000|2021-12-02 17:08:30|23020.54|22900.54|23029.98|22909.98|23029.98|22909.98|23020.54|22900.54|10
1638464920000|2021-12-02 17:08:40|23030.16|22910.16|23037.9|22917.9|23037.9|22917.9|23030.16|22910.16|10
1638464930000|2021-12-02 17:08:50|23038.33|22918.33|23045.16|22925.16|23045.61|22925.61|23038.33|22918.33|9
1638464940000|2021-12-02 17:09:00|23046.49|22926.49|23054.27|22934.27|23054.27|22934.27|23046.27|22926.27|9
1638464950000|2021-12-02 17:09:10|23054.22|22934.22|23057.23|22937.23|23057.23|22937.23|23054.22|22934.22|9
1638464960000|2021-12-02 17:09:20|23056.93|22936.93|23056.94|22936.94|23057.8|22937.8|23055.99|22935.99|10
1638464970000|2021-12-02 17:09:30|23056.91|22936.91|23055.99|22935.99|23057.72|22937.72|23055.53|22935.53|10
1638464980000|2021-12-02 17:09:40|23056.11|22936.11|23056.32|22936.32|23057.01|22937.01|23056.11|22936.11|9
1638464990000|2021-12-02 17:09:50|23055.97|22935.97|23055.88|22935.88|23056.56|22936.56|23055.2|22935.2|10
1638465000000|2021-12-02 17:10:00|23057.24|22937.24|23059.74|22939.74|23059.74|22939.74|23057.24|22937.24|10
1638465010000|2021-12-02 17:10:10|23060.44|22940.44|23061.88|22941.88|23061.88|22941.88|23059.8|22939.8|10
1638465020000|2021-12-02 17:10:20|23061.83|22941.83|23064.54|22944.54|23064.59|22944.59|23061.52|22941.52|9
1638465030000|2021-12-02 17:10:30|23064.94|22944.94|23064.64|22944.64|23066.87|22946.87|23064.64|22944.64|10
1638465040000|2021-12-02 17:10:40|23064.8|22944.8|23064.58|22944.58|23065.83|22945.83|23064.5|22944.5|10
1638465050000|2021-12-02 17:10:50|23063.88|22943.88|23067.59|22947.59|23067.59|22947.59|23063.05|22943.05|10
1638465060000|2021-12-02 17:11:00|23067.56|22947.56|23083.53|22963.53|23083.69|22963.69|23067.56|22947.56|10
1638465070000|2021-12-02 17:11:10|23084.82|22964.82|23087.81|22967.81|23088.62|22968.62|23084.82|22964.82|10
1638465080000|2021-12-02 17:11:20|23087.59|22967.59|23082.2|22962.2|23087.59|22967.59|23081.6|22961.6|10
1638465090000|2021-12-02 17:11:30|23083.12|22963.12|23080.04|22960.04|23083.12|22963.12|23078.69|22958.69|10
1638465100000|2021-12-02 17:11:40|23078.04|22958.04|23076.03|22956.03|23078.09|22958.09|23076.03|22956.03|10
1638465110000|2021-12-02 17:11:50|23077.37|22957.37|23076.53|22956.53|23077.37|22957.37|23075.73|22955.73|10
1638465120000|2021-12-02 17:12:00|23077.58|22957.58|23076.92|22956.92|23077.83|22957.83|23076.53|22956.53|9
1638465130000|2021-12-02 17:12:10|23076.77|22956.77|23076.18|22956.18|23077.14|22957.14|23076.18|22956.18|9
1638465140000|2021-12-02 17:12:20|23075.11|22955.11|23074.63|22954.63|23075.47|22955.47|23074.2|22954.2|9
1638465150000|2021-12-02 17:12:30|23074.4|22954.4|23071.23|22951.23|23074.4|22954.4|23070.77|22950.77|10
1638465160000|2021-12-02 17:12:40|23070.67|22950.67|23069.89|22949.89|23070.67|22950.67|23069.31|22949.31|10
1638465170000|2021-12-02 17:12:50|23070.32|22950.32|23071.66|22951.66|23071.66|22951.66|23069.04|22949.04|9
1638465180000|2021-12-02 17:13:00|23071.59|22951.59|23075.63|22955.63|23075.63|22955.63|23071.59|22951.59|10
1638465190000|2021-12-02 17:13:10|23075.09|22955.09|23072.3|22952.3|23076.02|22956.02|23072.3|22952.3|10
1638465200000|2021-12-02 17:13:20|23072.48|22952.48|23068.53|22948.53|23072.48|22952.48|23067.6|22947.6|10
1638465210000|2021-12-02 17:13:30|23067.54|22947.54|23069.9|22949.9|23069.9|22949.9|23067.17|22947.17|10
1638465220000|2021-12-02 17:13:40|23069.85|22949.85|23069.58|22949.58|23072.08|22952.08|23069.24|22949.24|10
1638465230000|2021-12-02 17:13:50|23067.42|22947.42|23071.96|22951.96|23071.96|22951.96|23067.42|22947.42|10
1638465240000|2021-12-02 17:14:00|23072.54|22952.54|23074.17|22954.17|23074.38|22954.38|23072.54|22952.54|10
1638465250000|2021-12-02 17:14:10|23074.83|22954.83|23075.52|22955.52|23075.52|22955.52|23074.54|22954.54|10
1638465260000|2021-12-02 17:14:20|23075.25|22955.25|23073.93|22953.93|23075.38|22955.38|23073.61|22953.61|10
1638465270000|2021-12-02 17:14:30|23074.5|22954.5|23073.72|22953.72|23074.77|22954.77|23073.72|22953.72|10
1638465280000|2021-12-02 17:14:40|23073.59|22953.59|23072.4|22952.4|23074.54|22954.54|23072.4|22952.4|10
1638465290000|2021-12-02 17:14:50|23071.79|22951.79|23070.88|22950.88|23072.73|22952.73|23070.88|22950.88|9
1638465300000|2021-12-02 17:15:00|23070.06|22950.06|23066.48|22946.48|23070.06|22950.06|23065.6|22945.6|10
1638465310000|2021-12-02 17:15:10|23066.29|22946.29|23068.4|22948.4|23068.61|22948.61|23064.43|22944.43|10
1638465320000|2021-12-02 17:15:20|23072.35|22952.35|23080.96|22960.96|23080.96|22960.96|23072.35|22952.35|10
1638465330000|2021-12-02 17:15:30|23080.61|22960.61|23081.58|22961.58|23082.24|22962.24|23080.61|22960.61|10
1638465340000|2021-12-02 17:15:40|23081.23|22961.23|23078.2|22958.2|23081.68|22961.68|23077.78|22957.78|10
1638465350000|2021-12-02 17:15:50|23078.15|22958.15|23071.03|22951.03|23078.15|22958.15|23071.03|22951.03|10
1638465360000|2021-12-02 17:16:00|23070.76|22950.76|23069.95|22949.95|23070.76|22950.76|23068.82|22948.82|10
1638465370000|2021-12-02 17:16:10|23070.33|22950.33|23069.15|22949.15|23070.94|22950.94|23069.1|22949.1|10
1638465380000|2021-12-02 17:16:20|23069.36|22949.36|23067.83|22947.83|23069.51|22949.51|23067.83|22947.83|9
1638465390000|2021-12-02 17:16:30|23067.68|22947.68|23062|22942|23067.68|22947.68|23062|22942|10
1638465400000|2021-12-02 17:16:40|23061.56|22941.56|23050.99|22930.99|23061.56|22941.56|23050.99|22930.99|10
1638465410000|2021-12-02 17:16:50|23049.42|22929.42|23041.27|22921.27|23049.42|22929.42|23041.27|22921.27|10
1638465420000|2021-12-02 17:17:00|23040.95|22920.95|23040.47|22920.47|23042.14|22922.14|23040.47|22920.47|10
1638465430000|2021-12-02 17:17:10|23040.5|22920.5|23039.28|22919.28|23040.5|22920.5|23038.5|22918.5|10
1638465440000|2021-12-02 17:17:20|23040|22920|23046.74|22926.74|23046.74|22926.74|23040|22920|10
1638465450000|2021-12-02 17:17:30|23046.55|22926.55|23069.77|22949.77|23069.77|22949.77|23046.55|22926.55|10
1638465460000|2021-12-02 17:17:40|23069.85|22949.85|23074.76|22954.76|23075.45|22955.45|23069.85|22949.85|10
1638465470000|2021-12-02 17:17:50|23074.6|22954.6|23070.39|22950.39|23074.71|22954.71|23070.39|22950.39|10
1638465480000|2021-12-02 17:18:00|23070.99|22950.99|23069.41|22949.41|23070.99|22950.99|23067.66|22947.66|10
1638465490000|2021-12-02 17:18:10|23069.4|22949.4|23073.46|22953.46|23073.46|22953.46|23069.4|22949.4|9
1638465500000|2021-12-02 17:18:20|23073.45|22953.45|23072.79|22952.79|23074.7|22954.7|23072.79|22952.79|9
1638465510000|2021-12-02 17:18:30|23072.62|22952.62|23070.78|22950.78|23072.64|22952.64|23070.78|22950.78|10
1638465520000|2021-12-02 17:18:40|23070.22|22950.22|23070.55|22950.55|23072.91|22952.91|23070.22|22950.22|10
1638465530000|2021-12-02 17:18:50|23071.45|22951.45|23072.33|22952.33|23072.33|22952.33|23069.42|22949.42|10
1638465540000|2021-12-02 17:19:00|23072.39|22952.39|23075.42|22955.42|23075.62|22955.62|23072.39|22952.39|10
1638465550000|2021-12-02 17:19:10|23075.38|22955.38|23079.92|22959.92|23079.92|22959.92|23075.38|22955.38|10
1638465560000|2021-12-02 17:19:20|23079.29|22959.29|23081.9|22961.9|23082.96|22962.96|23079.29|22959.29|10
1638465570000|2021-12-02 17:19:30|23082|22962|23085.01|22965.01|23085.01|22965.01|23081.98|22961.98|10
1638465580000|2021-12-02 17:19:40|23085.33|22965.33|23081.17|22961.17|23085.33|22965.33|23081.17|22961.17|10
1638465590000|2021-12-02 17:19:50|23081.25|22961.25|23080.37|22960.37|23082.91|22962.91|23080.37|22960.37|10
1638465600000|2021-12-02 17:20:00|23079.81|22959.81|23069.83|22949.83|23079.81|22959.81|23069.83|22949.83|10
1638465610000|2021-12-02 17:20:10|23069.31|22949.31|23067.95|22947.95|23069.31|22949.31|23066.68|22946.68|10
1638465620000|2021-12-02 17:20:20|23068.48|22948.48|23067.49|22947.49|23070.04|22950.04|23067.49|22947.49|10
1638465630000|2021-12-02 17:20:30|23067.58|22947.58|23076.45|22956.45|23076.47|22956.47|23067.58|22947.58|9
1638465640000|2021-12-02 17:20:40|23076.71|22956.71|23077.58|22957.58|23078.94|22958.94|23076.71|22956.71|10
1638465650000|2021-12-02 17:20:50|23077.4|22957.4|23077.54|22957.54|23078.58|22958.58|23076.63|22956.63|10
1638465660000|2021-12-02 17:21:00|23076.92|22956.92|23078.36|22958.36|23078.98|22958.98|23076.92|22956.92|9
1638465670000|2021-12-02 17:21:10|23078.06|22958.06|23078.53|22958.53|23078.53|22958.53|23077.38|22957.38|10
1638465680000|2021-12-02 17:21:20|23079.02|22959.02|23077.85|22957.85|23079.27|22959.27|23077.85|22957.85|10
1638465690000|2021-12-02 17:21:30|23078|22958|23075.28|22955.28|23078|22958|23075.28|22955.28|10
1638465700000|2021-12-02 17:21:40|23075.41|22955.41|23084.17|22964.17|23084.17|22964.17|23075.41|22955.41|10
1638465710000|2021-12-02 17:21:50|23084.6|22964.6|23089.26|22969.26|23089.26|22969.26|23084.6|22964.6|10
1638465720000|2021-12-02 17:22:00|23089.17|22969.17|23091.97|22971.97|23091.97|22971.97|23089.01|22969.01|9
1638465730000|2021-12-02 17:22:10|23092.06|22972.06|23094.18|22974.18|23094.18|22974.18|23092.03|22972.03|10
1638465740000|2021-12-02 17:22:20|23094.32|22974.32|23088.56|22968.56|23094.32|22974.32|23088.56|22968.56|10
1638465750000|2021-12-02 17:22:30|23087.29|22967.29|23080.52|22960.52|23087.29|22967.29|23080.52|22960.52|10
1638465760000|2021-12-02 17:22:40|23077.78|22957.78|23077.82|22957.82|23077.82|22957.82|23075.88|22955.88|10
1638465770000|2021-12-02 17:22:50|23077.74|22957.74|23078.11|22958.11|23078.5|22958.5|23077.73|22957.73|10
1638465780000|2021-12-02 17:23:00|23077.47|22957.47|23077.5|22957.5|23077.83|22957.83|23076.99|22956.99|10
1638465790000|2021-12-02 17:23:10|23077.49|22957.49|23079.9|22959.9|23079.9|22959.9|23077.34|22957.34|10
1638465800000|2021-12-02 17:23:20|23080.52|22960.52|23081.83|22961.83|23081.83|22961.83|23080.52|22960.52|9
1638465810000|2021-12-02 17:23:30|23082.7|22962.7|23084.81|22964.81|23084.81|22964.81|23082.7|22962.7|10
1638465820000|2021-12-02 17:23:40|23085.76|22965.76|23081.53|22961.53|23085.76|22965.76|23081.42|22961.42|10
1638465830000|2021-12-02 17:23:50|23081.41|22961.41|23077.48|22957.48|23081.49|22961.49|23076.84|22956.84|10
1638465840000|2021-12-02 17:24:00|23078.24|22958.24|23078.83|22958.83|23078.9|22958.9|23077.47|22957.47|10
1638465850000|2021-12-02 17:24:10|23079.3|22959.3|23080.57|22960.57|23080.95|22960.95|23079.3|22959.3|10
1638465860000|2021-12-02 17:24:20|23080.75|22960.75|23083.46|22963.46|23083.46|22963.46|23080.75|22960.75|10
1638465870000|2021-12-02 17:24:30|23083.1|22963.1|23086.13|22966.13|23086.13|22966.13|23082.6|22962.6|10
1638465880000|2021-12-02 17:24:40|23086.53|22966.53|23088.78|22968.78|23088.89|22968.89|23086.53|22966.53|10
1638465890000|2021-12-02 17:24:50|23088.44|22968.44|23090.56|22970.56|23090.56|22970.56|23088.38|22968.38|10
1638465900000|2021-12-02 17:25:00|23090.5|22970.5|23093.43|22973.43|23094.32|22974.32|23090.5|22970.5|10
1638465910000|2021-12-02 17:25:10|23092.67|22972.67|23091.55|22971.55|23093.4|22973.4|23091.55|22971.55|9
1638465920000|2021-12-02 17:25:20|23090.34|22970.34|23091.29|22971.29|23091.29|22971.29|23088.8|22968.8|10
1638465930000|2021-12-02 17:25:30|23090.63|22970.63|23088.61|22968.61|23090.76|22970.76|23088.61|22968.61|10
1638465940000|2021-12-02 17:25:40|23088.19|22968.19|23083.1|22963.1|23088.19|22968.19|23082.79|22962.79|10
1638465950000|2021-12-02 17:25:50|23083.8|22963.8|23083.81|22963.81|23085|22965|23083.71|22963.71|10
1638465960000|2021-12-02 17:26:00|23082.54|22962.54|23080.48|22960.48|23082.75|22962.75|23080.37|22960.37|10
1638465970000|2021-12-02 17:26:10|23081.44|22961.44|23079.97|22959.97|23081.61|22961.61|23079.97|22959.97|10
1638465980000|2021-12-02 17:26:20|23080.57|22960.57|23080.13|22960.13|23080.76|22960.76|23078.97|22958.97|10
1638465990000|2021-12-02 17:26:30|23078.93|22958.93|23081.53|22961.53|23081.88|22961.88|23078.93|22958.93|10
1638466000000|2021-12-02 17:26:40|23081.75|22961.75|23080.94|22960.94|23082.16|22962.16|23079.57|22959.57|10
1638466010000|2021-12-02 17:26:50|23081.29|22961.29|23080.2|22960.2|23081.39|22961.39|23080.1|22960.1|10
1638466020000|2021-12-02 17:27:00|23080.29|22960.29|23080.37|22960.37|23081.09|22961.09|23080.29|22960.29|10
1638466030000|2021-12-02 17:27:10|23080.82|22960.82|23075.51|22955.51|23081.26|22961.26|23075.51|22955.51|10
1638466040000|2021-12-02 17:27:20|23076.22|22956.22|23074.51|22954.51|23076.22|22956.22|23074.43|22954.43|10
1638466050000|2021-12-02 17:27:30|23074.21|22954.21|23072.65|22952.65|23074.21|22954.21|23071.57|22951.57|9
1638466060000|2021-12-02 17:27:40|23073.09|22953.09|23072.23|22952.23|23073.4|22953.4|23071.93|22951.93|10
1638466070000|2021-12-02 17:27:50|23070.37|22950.37|23068.14|22948.14|23070.45|22950.45|23068.07|22948.07|9
1638466080000|2021-12-02 17:28:00|23068.06|22948.06|23066.27|22946.27|23068.06|22948.06|23066.27|22946.27|10
1638466090000|2021-12-02 17:28:10|23064.1|22944.1|23057.94|22937.94|23064.1|22944.1|23057.94|22937.94|10
1638466100000|2021-12-02 17:28:20|23057.67|22937.67|23055.65|22935.65|23057.67|22937.67|23054.66|22934.66|10
1638466110000|2021-12-02 17:28:30|23055.6|22935.6|23050.16|22930.16|23055.6|22935.6|23050.16|22930.16|10
1638466120000|2021-12-02 17:28:40|23050.24|22930.24|23052.89|22932.89|23053.37|22933.37|23050.2|22930.2|10
1638466130000|2021-12-02 17:28:50|23052.6|22932.6|23050.33|22930.33|23052.62|22932.62|23050.33|22930.33|10
1638466140000|2021-12-02 17:29:00|23050.07|22930.07|23048.58|22928.58|23050.51|22930.51|23048.58|22928.58|9
1638466150000|2021-12-02 17:29:10|23049.07|22929.07|23050.65|22930.65|23052.16|22932.16|23047.54|22927.54|10
1638466160000|2021-12-02 17:29:20|23050.63|22930.63|23055.02|22935.02|23055.02|22935.02|23050.63|22930.63|10
1638466170000|2021-12-02 17:29:30|23056.67|22936.67|23065.36|22945.36|23065.36|22945.36|23056.67|22936.67|10
1638466180000|2021-12-02 17:29:40|23064.64|22944.64|23068.8|22948.8|23068.8|22948.8|23064.64|22944.64|10
1638466190000|2021-12-02 17:29:50|23068.42|22948.42|23069.25|22949.25|23069.88|22949.88|23068.07|22948.07|10
1638466200000|2021-12-02 17:30:00|23068.42|22948.42|23068.52|22948.52|23069.88|22949.88|23068.42|22948.42|10
1638466210000|2021-12-02 17:30:10|23068.59|22948.59|23072.92|22952.92|23072.92|22952.92|23068.59|22948.59|9
1638466220000|2021-12-02 17:30:20|23073.16|22953.16|23079.05|22959.05|23079.05|22959.05|23073.16|22953.16|10
1638466230000|2021-12-02 17:30:30|23079.16|22959.16|23081.61|22961.61|23081.61|22961.61|23079.16|22959.16|9
1638466240000|2021-12-02 17:30:40|23081.88|22961.88|23081.55|22961.55|23082.82|22962.82|23081.48|22961.48|10
1638466250000|2021-12-02 17:30:50|23080.6|22960.6|23074.72|22954.72|23081.56|22961.56|23074.72|22954.72|10
1638466260000|2021-12-02 17:31:00|23074.91|22954.91|23076.88|22956.88|23076.88|22956.88|23073.95|22953.95|10
1638466270000|2021-12-02 17:31:10|23076.84|22956.84|23079.45|22959.45|23079.63|22959.63|23076.84|22956.84|10
1638466280000|2021-12-02 17:31:20|23079.08|22959.08|23074.16|22954.16|23079.08|22959.08|23073.54|22953.54|10
1638466290000|2021-12-02 17:31:30|23075.28|22955.28|23071.98|22951.98|23075.88|22955.88|23071.39|22951.39|10
1638466300000|2021-12-02 17:31:40|23071.95|22951.95|23071.61|22951.61|23072.67|22952.67|23071.28|22951.28|10
1638466310000|2021-12-02 17:31:50|23071.3|22951.3|23069.9|22949.9|23071.66|22951.66|23069.9|22949.9|10
1638466320000|2021-12-02 17:32:00|23070.35|22950.35|23067.76|22947.76|23070.35|22950.35|23067.76|22947.76|10
1638466330000|2021-12-02 17:32:10|23067.65|22947.65|23068.56|22948.56|23068.56|22948.56|23067.52|22947.52|9
1638466340000|2021-12-02 17:32:20|23069.87|22949.87|23069.55|22949.55|23070.58|22950.58|23069.55|22949.55|10
1638466350000|2021-12-02 17:32:30|23069.63|22949.63|23071.26|22951.26|23071.53|22951.53|23069.63|22949.63|10
1638466360000|2021-12-02 17:32:40|23071.06|22951.06|23075.53|22955.53|23075.53|22955.53|23071.06|22951.06|10
1638466370000|2021-12-02 17:32:50|23075.34|22955.34|23078.63|22958.63|23078.63|22958.63|23075.34|22955.34|9
1638466380000|2021-12-02 17:33:00|23078.05|22958.05|23075.91|22955.91|23078.97|22958.97|23075.69|22955.69|9
1638466390000|2021-12-02 17:33:10|23075.8|22955.8|23077.35|22957.35|23077.35|22957.35|23075.04|22955.04|9
1638466400000|2021-12-02 17:33:20|23077.4|22957.4|23076.93|22956.93|23077.76|22957.76|23076.72|22956.72|10
1638466410000|2021-12-02 17:33:30|23076.91|22956.91|23089.83|22969.83|23089.83|22969.83|23076.91|22956.91|10
1638466420000|2021-12-02 17:33:40|23090.83|22970.83|23094.23|22974.23|23094.23|22974.23|23090.83|22970.83|10
1638466430000|2021-12-02 17:33:50|23095.13|22975.13|23094.31|22974.31|23095.73|22975.73|23093.82|22973.82|10
1638466440000|2021-12-02 17:34:00|23093.34|22973.34|23093.59|22973.59|23093.83|22973.83|23092.34|22972.34|9
1638466450000|2021-12-02 17:34:10|23093.65|22973.65|23091.89|22971.89|23093.65|22973.65|23091.57|22971.57|10
1638466460000|2021-12-02 17:34:20|23092.23|22972.23|23088.95|22968.95|23092.23|22972.23|23088.95|22968.95|10
1638466470000|2021-12-02 17:34:30|23090.36|22970.36|23083.54|22963.54|23090.82|22970.82|23083.1|22963.1|10
1638466480000|2021-12-02 17:34:40|23082.92|22962.92|23081.5|22961.5|23082.92|22962.92|23081.3|22961.3|10
1638466490000|2021-12-02 17:34:50|23081.27|22961.27|23080.31|22960.31|23082.12|22962.12|23080.31|22960.31|10
1638466500000|2021-12-02 17:35:00|23079.74|22959.74|23082.27|22962.27|23082.27|22962.27|23079.14|22959.14|10
1638466510000|2021-12-02 17:35:10|23082.25|22962.25|23085.22|22965.22|23085.22|22965.22|23082.21|22962.21|9
1638466520000|2021-12-02 17:35:20|23086.22|22966.22|23087.36|22967.36|23088.47|22968.47|23086.22|22966.22|10
1638466530000|2021-12-02 17:35:30|23086.44|22966.44|23079.92|22959.92|23086.44|22966.44|23079.92|22959.92|10
1638466540000|2021-12-02 17:35:40|23079.35|22959.35|23063.87|22943.87|23079.35|22959.35|23063.87|22943.87|10
1638466550000|2021-12-02 17:35:50|23062.85|22942.85|23049.03|22929.03|23063.93|22943.93|23048.37|22928.37|10
1638466560000|2021-12-02 17:36:00|23048.66|22928.66|23051.15|22931.15|23051.15|22931.15|23046.78|22926.78|10
1638466570000|2021-12-02 17:36:10|23051.91|22931.91|23052.37|22932.37|23052.49|22932.49|23051.46|22931.46|9
1638466580000|2021-12-02 17:36:20|23052.61|22932.61|23056|22936|23056|22936|23052.14|22932.14|10
1638466590000|2021-12-02 17:36:30|23055.99|22935.99|23060.26|22940.26|23060.26|22940.26|23055.97|22935.97|10
1638466600000|2021-12-02 17:36:40|23061.18|22941.18|23059.56|22939.56|23062.7|22942.7|23059.56|22939.56|10
1638466610000|2021-12-02 17:36:50|23059.2|22939.2|23059.25|22939.25|23059.44|22939.44|23057.73|22937.73|10
1638466620000|2021-12-02 17:37:00|23058.91|22938.91|23055.97|22935.97|23058.91|22938.91|23055.97|22935.97|9
1638466630000|2021-12-02 17:37:10|23055.92|22935.92|23055.73|22935.73|23056.22|22936.22|23055.47|22935.47|9
1638466640000|2021-12-02 17:37:20|23054.87|22934.87|23054.12|22934.12|23055.03|22935.03|23054.12|22934.12|9
1638466650000|2021-12-02 17:37:30|23053.5|22933.5|23058.77|22938.77|23058.77|22938.77|23053.5|22933.5|10
1638466660000|2021-12-02 17:37:40|23059.19|22939.19|23061.63|22941.63|23061.63|22941.63|23057.45|22937.45|10
1638466670000|2021-12-02 17:37:50|23062.58|22942.58|23072.25|22952.25|23072.25|22952.25|23062.58|22942.58|10
1638466680000|2021-12-02 17:38:00|23071.82|22951.82|23073.8|22953.8|23076.44|22956.44|23071.11|22951.11|10
1638466690000|2021-12-02 17:38:10|23073.37|22953.37|23077.65|22957.65|23078.05|22958.05|23073.37|22953.37|10
1638466700000|2021-12-02 17:38:20|23077.31|22957.31|23080.7|22960.7|23080.79|22960.79|23077.05|22957.05|10
1638466710000|2021-12-02 17:38:30|23081.85|22961.85|23091.43|22971.43|23091.43|22971.43|23081.85|22961.85|10
1638466720000|2021-12-02 17:38:40|23092.28|22972.28|23093.34|22973.34|23093.76|22973.76|23092.13|22972.13|10
1638466730000|2021-12-02 17:38:50|23093.28|22973.28|23094.11|22974.11|23094.3|22974.3|23092.49|22972.49|10
1638466740000|2021-12-02 17:39:00|23094.39|22974.39|23096.44|22976.44|23097.04|22977.04|23094.29|22974.29|10
1638466750000|2021-12-02 17:39:10|23096.19|22976.19|23099.83|22979.83|23099.83|22979.83|23095.29|22975.29|10
1638466760000|2021-12-02 17:39:20|23099.98|22979.98|23111.41|22991.41|23111.41|22991.41|23099.67|22979.67|10
1638466770000|2021-12-02 17:39:30|23111.51|22991.51|23109.74|22989.74|23112.94|22992.94|23109.65|22989.65|10
1638466780000|2021-12-02 17:39:40|23108.75|22988.75|23104.1|22984.1|23108.75|22988.75|23104.1|22984.1|10
1638466790000|2021-12-02 17:39:50|23104.3|22984.3|23104.02|22984.02|23106.17|22986.17|23104.02|22984.02|10
1638466800000|2021-12-02 17:40:00|23104.11|22984.11|23101.71|22981.71|23104.52|22984.52|23100.75|22980.75|10
1638466810000|2021-12-02 17:40:10|23101.86|22981.86|23104.23|22984.23|23104.23|22984.23|23101.6|22981.6|10
1638466820000|2021-12-02 17:40:20|23104.28|22984.28|23107.96|22987.96|23107.96|22987.96|23104.23|22984.23|8
1638466830000|2021-12-02 17:40:30|23112.45|22992.45|23116.97|22996.97|23116.97|22996.97|23109.57|22989.57|10
1638466840000|2021-12-02 17:40:40|23117.25|22997.25|23116.27|22996.27|23118.29|22998.29|23116.27|22996.27|10
1638466850000|2021-12-02 17:40:50|23114.55|22994.55|23119.54|22999.54|23119.54|22999.54|23114.29|22994.29|10
1638466860000|2021-12-02 17:41:00|23119.7|22999.7|23118.94|22998.94|23121.35|23001.35|23118.94|22998.94|10
1638466870000|2021-12-02 17:41:10|23118.77|22998.77|23116.24|22996.24|23119.15|22999.15|23116.24|22996.24|10
1638466880000|2021-12-02 17:41:20|23116.05|22996.05|23117.32|22997.32|23118.07|22998.07|23116.05|22996.05|9
1638466890000|2021-12-02 17:41:30|23117.51|22997.51|23121.23|23001.23|23121.23|23001.23|23117.51|22997.51|9
1638466900000|2021-12-02 17:41:40|23121.06|23001.06|23126.41|23006.41|23126.41|23006.41|23121.06|23001.06|10
1638466910000|2021-12-02 17:41:50|23126.75|23006.75|23128.55|23008.55|23128.55|23008.55|23126.12|23006.12|10
1638466920000|2021-12-02 17:42:00|23128.01|23008.01|23124.07|23004.07|23128.94|23008.94|23124.07|23004.07|9
1638466930000|2021-12-02 17:42:10|23124.96|23004.96|23123.37|23003.37|23124.96|23004.96|23123.37|23003.37|10
1638466940000|2021-12-02 17:42:20|23123.59|23003.59|23128.36|23008.36|23128.36|23008.36|23123.13|23003.13|10
1638466950000|2021-12-02 17:42:30|23129.59|23009.59|23132.67|23012.67|23132.67|23012.67|23129.47|23009.47|9
1638466960000|2021-12-02 17:42:40|23132.41|23012.41|23133.44|23013.44|23134.09|23014.09|23132.15|23012.15|10
1638466970000|2021-12-02 17:42:50|23133.5|23013.5|23130.26|23010.26|23133.5|23013.5|23130.25|23010.25|10
1638466980000|2021-12-02 17:43:00|23130.1|23010.1|23124.77|23004.77|23130.33|23010.33|23124.74|23004.74|10
1638466990000|2021-12-02 17:43:10|23123.42|23003.42|23117.47|22997.47|23123.42|23003.42|23117.47|22997.47|10
1638467000000|2021-12-02 17:43:20|23116.04|22996.04|23113.63|22993.63|23116.19|22996.19|23113.63|22993.63|10
1638467010000|2021-12-02 17:43:30|23114.07|22994.07|23106.57|22986.57|23114.07|22994.07|23106.57|22986.57|8
1638467020000|2021-12-02 17:43:40|23106.58|22986.58|23104.65|22984.65|23106.58|22986.58|23104.08|22984.08|10
1638467030000|2021-12-02 17:43:50|23105.09|22985.09|23103.56|22983.56|23105.12|22985.12|23103.56|22983.56|10
1638467040000|2021-12-02 17:44:00|23103.68|22983.68|23095.04|22975.04|23103.68|22983.68|23095.04|22975.04|10
1638467050000|2021-12-02 17:44:10|23094.18|22974.18|23090.19|22970.19|23094.25|22974.25|23090.19|22970.19|10
1638467060000|2021-12-02 17:44:20|23089.64|22969.64|23089.7|22969.7|23089.7|22969.7|23088.09|22968.09|10
1638467070000|2021-12-02 17:44:30|23090.57|22970.57|23089.24|22969.24|23091.44|22971.44|23088.88|22968.88|10
1638467080000|2021-12-02 17:44:40|23088.6|22968.6|23084.4|22964.4|23088.6|22968.6|23084.28|22964.28|10
1638467090000|2021-12-02 17:44:50|23085.28|22965.28|23083.09|22963.09|23085.67|22965.67|23082.68|22962.68|10
1638467100000|2021-12-02 17:45:00|23083.28|22963.28|23086.63|22966.63|23086.63|22966.63|23083.08|22963.08|9
1638467110000|2021-12-02 17:45:10|23086.68|22966.68|23087.4|22967.4|23087.94|22967.94|23085.69|22965.69|10
1638467120000|2021-12-02 17:45:20|23087.31|22967.31|23092.46|22972.46|23092.46|22972.46|23087.31|22967.31|10
1638467130000|2021-12-02 17:45:30|23093.54|22973.54|23094.78|22974.78|23095.47|22975.47|23093.46|22973.46|10
1638467140000|2021-12-02 17:45:40|23094.24|22974.24|23091.37|22971.37|23094.24|22974.24|23091.37|22971.37|10
1638467150000|2021-12-02 17:45:50|23091.81|22971.81|23091.14|22971.14|23092.57|22972.57|23091.14|22971.14|10
1638467160000|2021-12-02 17:46:00|23091.26|22971.26|23090.52|22970.52|23091.26|22971.26|23088.91|22968.91|10
1638467170000|2021-12-02 17:46:10|23090.65|22970.65|23089.27|22969.27|23090.66|22970.66|23089.16|22969.16|10
1638467180000|2021-12-02 17:46:20|23089.2|22969.2|23089.23|22969.23|23089.44|22969.44|23088.44|22968.44|10
1638467190000|2021-12-02 17:46:30|23089.39|22969.39|23089.47|22969.47|23091.37|22971.37|23089.39|22969.39|10
1638467200000|2021-12-02 17:46:40|23089.42|22969.42|23087.12|22967.12|23089.42|22969.42|23086.93|22966.93|10
1638467210000|2021-12-02 17:46:50|23086.7|22966.7|23088|22968|23088.29|22968.29|23086.41|22966.41|10
1638467220000|2021-12-02 17:47:00|23088.41|22968.41|23086.82|22966.82|23089.26|22969.26|23086.82|22966.82|10
1638467230000|2021-12-02 17:47:10|23086.46|22966.46|23090.33|22970.33|23090.33|22970.33|23086.46|22966.46|10
1638467240000|2021-12-02 17:47:20|23090.24|22970.24|23089.34|22969.34|23090.6|22970.6|23089.34|22969.34|9
1638467250000|2021-12-02 17:47:30|23089.23|22969.23|23090.32|22970.32|23090.46|22970.46|23089.19|22969.19|10
1638467260000|2021-12-02 17:47:40|23089.56|22969.56|23087.51|22967.51|23089.62|22969.62|23087.51|22967.51|9
1638467270000|2021-12-02 17:47:50|23087.57|22967.57|23088.93|22968.93|23088.97|22968.97|23087.34|22967.34|10
1638467280000|2021-12-02 17:48:00|23088.17|22968.17|23089.96|22969.96|23090.48|22970.48|23088.17|22968.17|10
1638467290000|2021-12-02 17:48:10|23089.84|22969.84|23095.47|22975.47|23095.47|22975.47|23089.84|22969.84|10
1638467300000|2021-12-02 17:48:20|23096.14|22976.14|23101.66|22981.66|23102.06|22982.06|23096.14|22976.14|10
1638467310000|2021-12-02 17:48:30|23101.85|22981.85|23101.55|22981.55|23102.7|22982.7|23101.26|22981.26|9
1638467320000|2021-12-02 17:48:40|23099.68|22979.68|23102.82|22982.82|23102.82|22982.82|23099.68|22979.68|10
1638467330000|2021-12-02 17:48:50|23102.88|22982.88|23103.32|22983.32|23103.32|22983.32|23102.55|22982.55|10
1638467340000|2021-12-02 17:49:00|23105.16|22985.16|23105.71|22985.71|23105.72|22985.72|23104.3|22984.3|10
1638467350000|2021-12-02 17:49:10|23106.66|22986.66|23108.34|22988.34|23108.51|22988.51|23106.66|22986.66|9
1638467360000|2021-12-02 17:49:20|23108.22|22988.22|23105.63|22985.63|23109.55|22989.55|23105.41|22985.41|10
1638467370000|2021-12-02 17:49:30|23105.87|22985.87|23109.42|22989.42|23109.42|22989.42|23105.87|22985.87|9
1638467380000|2021-12-02 17:49:40|23109.22|22989.22|23109.82|22989.82|23109.96|22989.96|23108.78|22988.78|10
1638467390000|2021-12-02 17:49:50|23109.58|22989.58|23109.19|22989.19|23110.47|22990.47|23109.12|22989.12|9
1638467400000|2021-12-02 17:50:00|23109.34|22989.34|23108.68|22988.68|23109.77|22989.77|23107.83|22987.83|10
1638467410000|2021-12-02 17:50:10|23110.02|22990.02|23118.28|22998.28|23118.28|22998.28|23110.02|22990.02|10
1638467420000|2021-12-02 17:50:20|23118.51|22998.51|23121.82|23001.82|23121.82|23001.82|23118.36|22998.36|10
1638467430000|2021-12-02 17:50:30|23122.32|23002.32|23122.31|23002.31|23122.32|23002.32|23120.67|23000.67|10
1638467440000|2021-12-02 17:50:40|23121.76|23001.76|23121.94|23001.94|23121.94|23001.94|23120.55|23000.55|10
1638467450000|2021-12-02 17:50:50|23122.12|23002.12|23122.27|23002.27|23123.45|23003.45|23122.12|23002.12|10
1638467460000|2021-12-02 17:51:00|23120.54|23000.54|23119.74|22999.74|23120.54|23000.54|23119.74|22999.74|10
1638467470000|2021-12-02 17:51:10|23119.55|22999.55|23118.19|22998.19|23120.82|23000.82|23117.98|22997.98|10
1638467480000|2021-12-02 17:51:20|23119.2|22999.2|23120.53|23000.53|23120.59|23000.59|23119.2|22999.2|9
1638467490000|2021-12-02 17:51:30|23120.25|23000.25|23114|22994|23120.25|23000.25|23114|22994|10
1638467500000|2021-12-02 17:51:40|23112.7|22992.7|23105.78|22985.78|23112.7|22992.7|23105.69|22985.69|10
1638467510000|2021-12-02 17:51:50|23103.53|22983.53|23099.1|22979.1|23103.53|22983.53|23098.93|22978.93|9
1638467520000|2021-12-02 17:52:00|23098.74|22978.74|23090.33|22970.33|23098.74|22978.74|23090.33|22970.33|10
1638467530000|2021-12-02 17:52:10|23090.2|22970.2|23085.76|22965.76|23090.2|22970.2|23085.47|22965.47|10
1638467540000|2021-12-02 17:52:20|23085.55|22965.55|23083.98|22963.98|23085.55|22965.55|23083.33|22963.33|10
1638467550000|2021-12-02 17:52:30|23081.62|22961.62|23083.84|22963.84|23083.84|22963.84|23080.74|22960.74|10
1638467560000|2021-12-02 17:52:40|23084.48|22964.48|23082.96|22962.96|23085.49|22965.49|23082.96|22962.96|9
1638467570000|2021-12-02 17:52:50|23082.88|22962.88|23081.89|22961.89|23082.88|22962.88|23080.88|22960.88|9
1638467580000|2021-12-02 17:53:00|23082.34|22962.34|23075.7|22955.7|23082.34|22962.34|23075.7|22955.7|9
1638467590000|2021-12-02 17:53:10|23075.43|22955.43|23075.8|22955.8|23075.8|22955.8|23074.05|22954.05|10
1638467600000|2021-12-02 17:53:20|23075.73|22955.73|23072.25|22952.25|23075.73|22955.73|23072.16|22952.16|10
1638467610000|2021-12-02 17:53:30|23072.1|22952.1|23069.3|22949.3|23072.71|22952.71|23069.3|22949.3|9
1638467620000|2021-12-02 17:53:40|23068.37|22948.37|23063.24|22943.24|23068.37|22948.37|23063.24|22943.24|10
1638467630000|2021-12-02 17:53:50|23063.16|22943.16|23060.59|22940.59|23063.16|22943.16|23060.23|22940.23|10
1638467640000|2021-12-02 17:54:00|23062.24|22942.24|23061.37|22941.37|23062.51|22942.51|23061.21|22941.21|8
1638467650000|2021-12-02 17:54:10|23062.15|22942.15|23062.44|22942.44|23063.51|22943.51|23062.15|22942.15|10
1638467660000|2021-12-02 17:54:20|23062.45|22942.45|23065.14|22945.14|23065.14|22945.14|23062.45|22942.45|10
1638467670000|2021-12-02 17:54:30|23065.35|22945.35|23066.79|22946.79|23066.93|22946.93|23065.32|22945.32|10
1638467680000|2021-12-02 17:54:40|23066.57|22946.57|23067.61|22947.61|23068.05|22948.05|23066.57|22946.57|10
1638467690000|2021-12-02 17:54:50|23068.1|22948.1|23070.67|22950.67|23070.67|22950.67|23068.08|22948.08|10
1638467700000|2021-12-02 17:55:00|23071.62|22951.62|23070.71|22950.71|23072.41|22952.41|23070.71|22950.71|9
1638467710000|2021-12-02 17:55:10|23071.22|22951.22|23071.45|22951.45|23071.45|22951.45|23070.42|22950.42|10
1638467720000|2021-12-02 17:55:20|23071.18|22951.18|23080.58|22960.58|23080.58|22960.58|23071.18|22951.18|10
1638467730000|2021-12-02 17:55:30|23081.69|22961.69|23082.59|22962.59|23083.35|22963.35|23081.51|22961.51|10
1638467740000|2021-12-02 17:55:40|23081.36|22961.36|23085.84|22965.84|23085.84|22965.84|23081.36|22961.36|10
1638467750000|2021-12-02 17:55:50|23086.21|22966.21|23089.18|22969.18|23089.32|22969.32|23086.21|22966.21|10
1638467760000|2021-12-02 17:56:00|23089.15|22969.15|23089.24|22969.24|23089.48|22969.48|23088.81|22968.81|10
1638467770000|2021-12-02 17:56:10|23089.37|22969.37|23092.81|22972.81|23092.81|22972.81|23088.63|22968.63|10
1638467780000|2021-12-02 17:56:20|23093.21|22973.21|23091.94|22971.94|23093.39|22973.39|23091.94|22971.94|10
1638467790000|2021-12-02 17:56:30|23092.19|22972.19|23093.75|22973.75|23093.75|22973.75|23092.19|22972.19|10
1638467800000|2021-12-02 17:56:40|23093.19|22973.19|23094.86|22974.86|23095.21|22975.21|23093.19|22973.19|10
1638467810000|2021-12-02 17:56:50|23093.84|22973.84|23094.74|22974.74|23094.97|22974.97|23093.84|22973.84|10
1638467820000|2021-12-02 17:57:00|23094.78|22974.78|23095.18|22975.18|23095.65|22975.65|23094.78|22974.78|10
1638467830000|2021-12-02 17:57:10|23095.3|22975.3|23096.46|22976.46|23096.69|22976.69|23095.3|22975.3|10
1638467840000|2021-12-02 17:57:20|23095.39|22975.39|23094.52|22974.52|23095.39|22975.39|23094.52|22974.52|9
1638467850000|2021-12-02 17:57:30|23094.15|22974.15|23091.81|22971.81|23094.6|22974.6|23091.81|22971.81|10
1638467860000|2021-12-02 17:57:40|23092.75|22972.75|23094.56|22974.56|23095.95|22975.95|23092.75|22972.75|10
1638467870000|2021-12-02 17:57:50|23093.68|22973.68|23092.31|22972.31|23094.23|22974.23|23092.2|22972.2|9
1638467880000|2021-12-02 17:58:00|23091.66|22971.66|23085.93|22965.93|23091.9|22971.9|23085.93|22965.93|10
1638467890000|2021-12-02 17:58:10|23085.31|22965.31|23080.85|22960.85|23085.31|22965.31|23080.85|22960.85|10
1638467900000|2021-12-02 17:58:20|23080.67|22960.67|23074.99|22954.99|23080.67|22960.67|23074.99|22954.99|10
1638467910000|2021-12-02 17:58:30|23074.43|22954.43|23073.22|22953.22|23074.43|22954.43|23072.91|22952.91|10
1638467920000|2021-12-02 17:58:40|23074.19|22954.19|23077.27|22957.27|23077.27|22957.27|23074.19|22954.19|10
1638467930000|2021-12-02 17:58:50|23077.94|22957.94|23077.81|22957.81|23079.44|22959.44|23077.81|22957.81|9
1638467940000|2021-12-02 17:59:00|23078.54|22958.54|23081.76|22961.76|23081.76|22961.76|23078.39|22958.39|10
1638467950000|2021-12-02 17:59:10|23081.8|22961.8|23083.61|22963.61|23084.04|22964.04|23081.8|22961.8|10
1638467960000|2021-12-02 17:59:20|23083.94|22963.94|23086.78|22966.78|23086.78|22966.78|23083.94|22963.94|10
1638467970000|2021-12-02 17:59:30|23086.92|22966.92|23091.3|22971.3|23092.93|22972.93|23086.66|22966.66|10
1638467980000|2021-12-02 17:59:40|23090.83|22970.83|23091.13|22971.13|23091.13|22971.13|23089.42|22969.42|9
1638467990000|2021-12-02 17:59:50|23091.23|22971.23|23088.45|22968.45|23091.36|22971.36|23088.44|22968.44|9
1638468000000|2021-12-02 18:00:00|23087.44|22967.44|23080.57|22960.57|23087.44|22967.44|23080.57|22960.57|8
1638468010000|2021-12-02 18:00:10|23081.19|22961.19|23071.11|22951.11|23081.36|22961.36|23069.35|22949.35|10
1638468020000|2021-12-02 18:00:20|23070.69|22950.69|23062.39|22942.39|23071.11|22951.11|23062.39|22942.39|10
1638468030000|2021-12-02 18:00:30|23061.29|22941.29|23058.49|22938.49|23061.64|22941.64|23057.69|22937.69|10
1638468040000|2021-12-02 18:00:40|23058.02|22938.02|23057.5|22937.5|23058.02|22938.02|23056.17|22936.17|10
1638468050000|2021-12-02 18:00:50|23057.28|22937.28|23058.16|22938.16|23059.88|22939.88|23057.28|22937.28|10
1638468060000|2021-12-02 18:01:00|23058.12|22938.12|23051.79|22931.79|23058.12|22938.12|23051.79|22931.79|10
1638468070000|2021-12-02 18:01:10|23051.16|22931.16|23050.67|22930.67|23051.16|22931.16|23050.16|22930.16|10
1638468080000|2021-12-02 18:01:20|23050.99|22930.99|23042.5|22922.5|23051.69|22931.69|23042.5|22922.5|10
1638468090000|2021-12-02 18:01:30|23042.49|22922.49|23035.68|22915.68|23042.49|22922.49|23035.68|22915.68|10
1638468100000|2021-12-02 18:01:40|23035.03|22915.03|23030.88|22910.88|23035.03|22915.03|23030.88|22910.88|10
1638468110000|2021-12-02 18:01:50|23030.26|22910.26|23033.37|22913.37|23033.37|22913.37|23029.87|22909.87|10
1638468120000|2021-12-02 18:02:00|23033.5|22913.5|23033.66|22913.66|23033.8|22913.8|23032.72|22912.72|10
1638468130000|2021-12-02 18:02:10|23032.8|22912.8|23039.26|22919.26|23039.26|22919.26|23032.8|22912.8|10
1638468140000|2021-12-02 18:02:20|23039.53|22919.53|23044.61|22924.61|23044.61|22924.61|23039.53|22919.53|10
1638468150000|2021-12-02 18:02:30|23045.89|22925.89|23047.85|22927.85|23047.85|22927.85|23045.25|22925.25|10
1638468160000|2021-12-02 18:02:40|23047.78|22927.78|23047.67|22927.67|23048.47|22928.47|23047.12|22927.12|10
1638468170000|2021-12-02 18:02:50|23048.03|22928.03|23051.06|22931.06|23051.51|22931.51|23048.03|22928.03|10
1638468180000|2021-12-02 18:03:00|23052.42|22932.42|23056.13|22936.13|23056.13|22936.13|23052.42|22932.42|10
1638468190000|2021-12-02 18:03:10|23057.2|22937.2|23065.02|22945.02|23065.02|22945.02|23057.2|22937.2|10
1638468200000|2021-12-02 18:03:20|23064.76|22944.76|23067.66|22947.66|23067.66|22947.66|23064.42|22944.42|10
1638468210000|2021-12-02 18:03:30|23068.89|22948.89|23069.86|22949.86|23070.41|22950.41|23068.89|22948.89|10
1638468220000|2021-12-02 18:03:40|23068.72|22948.72|23067.72|22947.72|23069.35|22949.35|23066.72|22946.72|10
1638468230000|2021-12-02 18:03:50|23068.26|22948.26|23065.96|22945.96|23068.26|22948.26|23065.96|22945.96|10
1638468240000|2021-12-02 18:04:00|23065.61|22945.61|23062.62|22942.62|23066.62|22946.62|23062.62|22942.62|10
1638468250000|2021-12-02 18:04:10|23062.47|22942.47|23058.85|22938.85|23062.47|22942.47|23058.39|22938.39|10
1638468260000|2021-12-02 18:04:20|23060.11|22940.11|23057.38|22937.38|23060.16|22940.16|23057.38|22937.38|10
1638468270000|2021-12-02 18:04:30|23057.34|22937.34|23050.43|22930.43|23057.34|22937.34|23050.43|22930.43|10
1638468280000|2021-12-02 18:04:40|23050.47|22930.47|23048.2|22928.2|23050.47|22930.47|23048.2|22928.2|10
1638468290000|2021-12-02 18:04:50|23048.6|22928.6|23052.27|22932.27|23052.27|22932.27|23047.65|22927.65|10
1638468300000|2021-12-02 18:05:00|23053.02|22933.02|23050.09|22930.09|23053.02|22933.02|23049.62|22929.62|10
1638468310000|2021-12-02 18:05:10|23049.82|22929.82|23055.18|22935.18|23055.18|22935.18|23049.74|22929.74|9
1638468320000|2021-12-02 18:05:20|23055.46|22935.46|23067.36|22947.36|23067.36|22947.36|23055.46|22935.46|10
1638468330000|2021-12-02 18:05:30|23069.32|22949.32|23071.52|22951.52|23071.52|22951.52|23069.32|22949.32|10
1638468340000|2021-12-02 18:05:40|23071.59|22951.59|23072.96|22952.96|23072.96|22952.96|23070.59|22950.59|10
1638468350000|2021-12-02 18:05:50|23073.81|22953.81|23073.38|22953.38|23075.54|22955.54|23073.38|22953.38|9
1638468360000|2021-12-02 18:06:00|23073.2|22953.2|23070.73|22950.73|23073.2|22953.2|23070.73|22950.73|10
1638468370000|2021-12-02 18:06:10|23070.03|22950.03|23064.98|22944.98|23070.03|22950.03|23064.98|22944.98|10
1638468380000|2021-12-02 18:06:20|23064.22|22944.22|23059.97|22939.97|23064.24|22944.24|23059.97|22939.97|10
1638468390000|2021-12-02 18:06:30|23059.86|22939.86|23055.94|22935.94|23059.86|22939.86|23055.94|22935.94|10
1638468400000|2021-12-02 18:06:40|23055.91|22935.91|23047.6|22927.6|23055.91|22935.91|23047.6|22927.6|10
1638468410000|2021-12-02 18:06:50|23047.36|22927.36|23038.52|22918.52|23047.92|22927.92|23038.52|22918.52|10
1638468420000|2021-12-02 18:07:00|23037.21|22917.21|23026.52|22906.52|23037.21|22917.21|23026.52|22906.52|10
1638468430000|2021-12-02 18:07:10|23027.75|22907.75|23026.37|22906.37|23027.75|22907.75|23024.19|22904.19|10
1638468440000|2021-12-02 18:07:20|23026.88|22906.88|23027.35|22907.35|23029|22909|23026.88|22906.88|10
1638468450000|2021-12-02 18:07:30|23027.43|22907.43|23024.28|22904.28|23027.43|22907.43|23023.75|22903.75|10
1638468460000|2021-12-02 18:07:40|23024|22904|23018.5|22898.5|23024.18|22904.18|23018.5|22898.5|10
1638468470000|2021-12-02 18:07:50|23018.57|22898.57|23011.44|22891.44|23018.57|22898.57|23011.44|22891.44|10
1638468480000|2021-12-02 18:08:00|23011.77|22891.77|23003.96|22883.96|23011.77|22891.77|23003.96|22883.96|10
1638468490000|2021-12-02 18:08:10|23003.64|22883.64|23003.05|22883.05|23004.39|22884.39|23001.75|22881.75|10
1638468500000|2021-12-02 18:08:20|23003.66|22883.66|23007.55|22887.55|23007.56|22887.56|23003.66|22883.66|10
1638468510000|2021-12-02 18:08:30|23007.82|22887.82|23009.09|22889.09|23009.82|22889.82|23007.82|22887.82|10
1638468520000|2021-12-02 18:08:40|23009.15|22889.15|23010.11|22890.11|23011.39|22891.39|23009.05|22889.05|10
1638468530000|2021-12-02 18:08:50|23010.2|22890.2|23008.69|22888.69|23010.75|22890.75|23008.69|22888.69|10
1638468540000|2021-12-02 18:09:00|23008.98|22888.98|23011.34|22891.34|23012.65|22892.65|23008.98|22888.98|10
1638468550000|2021-12-02 18:09:10|23013.44|22893.44|23015.15|22895.15|23015.28|22895.28|23013.4|22893.4|10
1638468560000|2021-12-02 18:09:20|23015.79|22895.79|23014.61|22894.61|23015.79|22895.79|23013.62|22893.62|10
1638468570000|2021-12-02 18:09:30|23014.46|22894.46|23014.69|22894.69|23014.69|22894.69|23013.18|22893.18|10
1638468580000|2021-12-02 18:09:40|23014.92|22894.92|23016.85|22896.85|23017.82|22897.82|23014.92|22894.92|10
1638468590000|2021-12-02 18:09:50|23016.74|22896.74|23016.11|22896.11|23016.74|22896.74|23015.65|22895.65|10
1638468600000|2021-12-02 18:10:00|23016.32|22896.32|23017.5|22897.5|23017.5|22897.5|23015.74|22895.74|10
1638468610000|2021-12-02 18:10:10|23017.71|22897.71|23011.58|22891.58|23017.71|22897.71|23011.58|22891.58|10
1638468620000|2021-12-02 18:10:20|23010.49|22890.49|23007.3|22887.3|23010.49|22890.49|23006.43|22886.43|10
1638468630000|2021-12-02 18:10:30|23007.56|22887.56|23002.25|22882.25|23007.56|22887.56|23001.93|22881.93|10
1638468640000|2021-12-02 18:10:40|23002.02|22882.02|22997.28|22877.28|23002.02|22882.02|22997.28|22877.28|10
1638468650000|2021-12-02 18:10:50|22997.12|22877.12|22986.99|22866.99|22997.12|22877.12|22986.99|22866.99|9
1638468660000|2021-12-02 18:11:00|22987.37|22867.37|22983.43|22863.43|22987.37|22867.37|22981.89|22861.89|10
1638468670000|2021-12-02 18:11:10|22983.58|22863.58|22985.25|22865.25|22986.11|22866.11|22983.58|22863.58|9
1638468680000|2021-12-02 18:11:20|22985.81|22865.81|22983.63|22863.63|22985.81|22865.81|22983.63|22863.63|10
1638468690000|2021-12-02 18:11:30|22983.78|22863.78|22986.62|22866.62|22986.62|22866.62|22983.78|22863.78|10
1638468700000|2021-12-02 18:11:40|22986.7|22866.7|22985.93|22865.93|22987.74|22867.74|22985.93|22865.93|10
1638468710000|2021-12-02 18:11:50|22985.62|22865.62|22983.37|22863.37|22985.62|22865.62|22982.95|22862.95|10
1638468720000|2021-12-02 18:12:00|22983.4|22863.4|22984.69|22864.69|22985.06|22865.06|22982.5|22862.5|10
1638468730000|2021-12-02 18:12:10|22984.56|22864.56|22987.43|22867.43|22987.43|22867.43|22984.46|22864.46|9
1638468740000|2021-12-02 18:12:20|22987.35|22867.35|22983.14|22863.14|22987.35|22867.35|22983.14|22863.14|10
1638468750000|2021-12-02 18:12:30|22983.27|22863.27|22983.61|22863.61|22983.61|22863.61|22982.59|22862.59|10
1638468760000|2021-12-02 18:12:40|22982.53|22862.53|22983.15|22863.15|22984.03|22864.03|22982.53|22862.53|10
1638468770000|2021-12-02 18:12:50|22982.11|22862.11|22982.89|22862.89|22982.89|22862.89|22981.83|22861.83|10
1638468780000|2021-12-02 18:13:00|22982.57|22862.57|22984.49|22864.49|22984.49|22864.49|22982.29|22862.29|10
1638468790000|2021-12-02 18:13:10|22985.26|22865.26|22984.81|22864.81|22985.69|22865.69|22984.81|22864.81|9
1638468800000|2021-12-02 18:13:20|22984.71|22864.71|22993.94|22873.94|22993.94|22873.94|22984.71|22864.71|10
1638468810000|2021-12-02 18:13:30|22994.04|22874.04|22999.23|22879.23|22999.23|22879.23|22994.04|22874.04|9
1638468820000|2021-12-02 18:13:40|22999.26|22879.26|23005.9|22885.9|23005.9|22885.9|22999.26|22879.26|10
1638468830000|2021-12-02 18:13:50|23006.62|22886.62|23005.74|22885.74|23006.62|22886.62|23005.38|22885.38|10
1638468840000|2021-12-02 18:14:00|23004.07|22884.07|23001.53|22881.53|23004.26|22884.26|23001.53|22881.53|10
1638468850000|2021-12-02 18:14:10|23000.51|22880.51|23001.9|22881.9|23001.9|22881.9|23000.29|22880.29|9
1638468860000|2021-12-02 18:14:20|23001.77|22881.77|23001.92|22881.92|23002.2|22882.2|23001.18|22881.18|10
1638468870000|2021-12-02 18:14:30|23002.08|22882.08|23002.96|22882.96|23002.96|22882.96|23002.03|22882.03|10
1638468880000|2021-12-02 18:14:40|23003.33|22883.33|23003.84|22883.84|23004.48|22884.48|23002.82|22882.82|9
1638468890000|2021-12-02 18:14:50|23003.98|22883.98|23004.71|22884.71|23005.36|22885.36|23003.98|22883.98|10
1638468900000|2021-12-02 18:15:00|23004.49|22884.49|23008.36|22888.36|23008.48|22888.48|23004.49|22884.49|10
1638468910000|2021-12-02 18:15:10|23008.31|22888.31|23010.79|22890.79|23011.91|22891.91|23008.31|22888.31|10
1638468920000|2021-12-02 18:15:20|23010.84|22890.84|23012.58|22892.58|23014.14|22894.14|23010.72|22890.72|10
1638468930000|2021-12-02 18:15:30|23013.04|22893.04|23013.58|22893.58|23013.94|22893.94|23012.89|22892.89|10
1638468940000|2021-12-02 18:15:40|23012.77|22892.77|23015.07|22895.07|23015.61|22895.61|23012.76|22892.76|10
1638468950000|2021-12-02 18:15:50|23015.1|22895.1|23017.96|22897.96|23017.96|22897.96|23015.1|22895.1|10
1638468960000|2021-12-02 18:16:00|23017.85|22897.85|23014.34|22894.34|23018.63|22898.63|23014.34|22894.34|10
1638468970000|2021-12-02 18:16:10|23014.52|22894.52|23012.09|22892.09|23014.52|22894.52|23012.08|22892.08|10
1638468980000|2021-12-02 18:16:20|23012.63|22892.63|23015.6|22895.6|23015.67|22895.67|23012.46|22892.46|10
1638468990000|2021-12-02 18:16:30|23016.12|22896.12|23017.62|22897.62|23019.17|22899.17|23016.12|22896.12|10
1638469000000|2021-12-02 18:16:40|23017.56|22897.56|23020.84|22900.84|23020.84|22900.84|23016.18|22896.18|10
1638469010000|2021-12-02 18:16:50|23021.75|22901.75|23026.57|22906.57|23028.58|22908.58|23021.7|22901.7|10
1638469020000|2021-12-02 18:17:00|23025.22|22905.22|23017.64|22897.64|23025.31|22905.31|23017.64|22897.64|10
1638469030000|2021-12-02 18:17:10|23014.61|22894.61|23011.21|22891.21|23014.61|22894.61|23011.21|22891.21|10
1638469040000|2021-12-02 18:17:20|23011.24|22891.24|23004.17|22884.17|23011.24|22891.24|23004.17|22884.17|10
1638469050000|2021-12-02 18:17:30|23004.63|22884.63|23001.48|22881.48|23004.82|22884.82|23001.48|22881.48|10
1638469060000|2021-12-02 18:17:40|23001.34|22881.34|23001.13|22881.13|23002.94|22882.94|23000.7|22880.7|10
1638469070000|2021-12-02 18:17:50|23000.82|22880.82|22999.64|22879.64|23002.04|22882.04|22999.64|22879.64|10
1638469080000|2021-12-02 18:18:00|23000.28|22880.28|23006.74|22886.74|23006.74|22886.74|23000.28|22880.28|10
1638469090000|2021-12-02 18:18:10|23004.85|22884.85|23010.48|22890.48|23011.07|22891.07|23004.85|22884.85|10
1638469100000|2021-12-02 18:18:20|23009.93|22889.93|23011.82|22891.82|23011.82|22891.82|23009.78|22889.78|10
1638469110000|2021-12-02 18:18:30|23010.58|22890.58|23008.64|22888.64|23010.6|22890.6|23008.22|22888.22|9
1638469120000|2021-12-02 18:18:40|23008.96|22888.96|23003.29|22883.29|23008.96|22888.96|23003.29|22883.29|10
1638469130000|2021-12-02 18:18:50|23000.11|22880.11|23001.85|22881.85|23001.85|22881.85|23000.11|22880.11|10
1638469140000|2021-12-02 18:19:00|23000.06|22880.06|22998.21|22878.21|23000.58|22880.58|22998.21|22878.21|10
1638469150000|2021-12-02 18:19:10|22997.46|22877.46|22993.9|22873.9|22997.46|22877.46|22993.31|22873.31|10
1638469160000|2021-12-02 18:19:20|22994.11|22874.11|22995.08|22875.08|22995.52|22875.52|22993.97|22873.97|9
1638469170000|2021-12-02 18:19:30|22996.32|22876.32|22997.99|22877.99|22998.27|22878.27|22996.32|22876.32|10
1638469180000|2021-12-02 18:19:40|22998.42|22878.42|23000.29|22880.29|23000.29|22880.29|22998.28|22878.28|10
1638469190000|2021-12-02 18:19:50|22998.88|22878.88|22999.54|22879.54|22999.92|22879.92|22998.88|22878.88|9
1638469200000|2021-12-02 18:20:00|23000.18|22880.18|23001.75|22881.75|23001.75|22881.75|23000.18|22880.18|10
1638469210000|2021-12-02 18:20:10|23001.4|22881.4|23012.8|22892.8|23012.8|22892.8|23001.24|22881.24|10
1638469220000|2021-12-02 18:20:20|23018.54|22898.54|23025.54|22905.54|23025.79|22905.79|23018.54|22898.54|10
1638469230000|2021-12-02 18:20:30|23025.4|22905.4|23023.11|22903.11|23025.73|22905.73|23023.11|22903.11|10
1638469240000|2021-12-02 18:20:40|23022.49|22902.49|23021.12|22901.12|23022.49|22902.49|23020.93|22900.93|10
1638469250000|2021-12-02 18:20:50|23021.08|22901.08|23023.03|22903.03|23023.36|22903.36|23021.08|22901.08|10
1638469260000|2021-12-02 18:21:00|23023.67|22903.67|23026|22906|23026|22906|23023.67|22903.67|10
1638469270000|2021-12-02 18:21:10|23025.79|22905.79|23025.56|22905.56|23027.06|22907.06|23025.53|22905.53|10
1638469280000|2021-12-02 18:21:20|23025.65|22905.65|23030.59|22910.59|23030.59|22910.59|23025.65|22905.65|10
1638469290000|2021-12-02 18:21:30|23030.99|22910.99|23031.15|22911.15|23032.16|22912.16|23030.99|22910.99|10
1638469300000|2021-12-02 18:21:40|23029.97|22909.97|23028.45|22908.45|23031.27|22911.27|23028.45|22908.45|9
1638469310000|2021-12-02 18:21:50|23027.88|22907.88|23019.61|22899.61|23027.88|22907.88|23019.61|22899.61|10
1638469320000|2021-12-02 18:22:00|23018.86|22898.86|23015.86|22895.86|23019.94|22899.94|23015.86|22895.86|10
1638469330000|2021-12-02 18:22:10|23015.9|22895.9|23015.85|22895.85|23017|22897|23015.43|22895.43|10
1638469340000|2021-12-02 18:22:20|23015.11|22895.11|23015.96|22895.96|23016.74|22896.74|23015.11|22895.11|10
1638469350000|2021-12-02 18:22:30|23016.18|22896.18|23015.57|22895.57|23016.21|22896.21|23015.14|22895.14|10
1638469360000|2021-12-02 18:22:40|23014.85|22894.85|23010.3|22890.3|23015.2|22895.2|23010.25|22890.25|10
1638469370000|2021-12-02 18:22:50|23008.81|22888.81|23002.98|22882.98|23008.81|22888.81|23002.98|22882.98|10
1638469380000|2021-12-02 18:23:00|23001.93|22881.93|23000.73|22880.73|23002.05|22882.05|23000.14|22880.14|10
1638469390000|2021-12-02 18:23:10|23000.69|22880.69|23000.03|22880.03|23000.69|22880.69|22998.67|22878.67|10
1638469400000|2021-12-02 18:23:20|23000.11|22880.11|22995.59|22875.59|23000.11|22880.11|22995.59|22875.59|10
1638469410000|2021-12-02 18:23:30|22995.56|22875.56|22991.82|22871.82|22995.56|22875.56|22991.82|22871.82|10
1638469420000|2021-12-02 18:23:40|22992.93|22872.93|22987.1|22867.1|22992.93|22872.93|22987.1|22867.1|10
1638469430000|2021-12-02 18:23:50|22986.15|22866.15|22976.88|22856.88|22986.2|22866.2|22976.88|22856.88|10
1638469440000|2021-12-02 18:24:00|22976.66|22856.66|22971.93|22851.93|22977.37|22857.37|22971.93|22851.93|10
1638469450000|2021-12-02 18:24:10|22970.92|22850.92|22970|22850|22970.92|22850.92|22969.03|22849.03|10
1638469460000|2021-12-02 18:24:20|22970.42|22850.42|22970.08|22850.08|22970.81|22850.81|22969.14|22849.14|10
1638469470000|2021-12-02 18:24:30|22969.64|22849.64|22971.51|22851.51|22972.77|22852.77|22969.64|22849.64|10
1638469480000|2021-12-02 18:24:40|22970.37|22850.37|22970.54|22850.54|22971.08|22851.08|22969.38|22849.38|10
1638469490000|2021-12-02 18:24:50|22969.85|22849.85|22968.07|22848.07|22969.85|22849.85|22968.07|22848.07|9
1638469500000|2021-12-02 18:25:00|22967.67|22847.67|22964.51|22844.51|22968.98|22848.98|22963.27|22843.27|9
1638469510000|2021-12-02 18:25:10|22964.63|22844.63|22963.5|22843.5|22964.63|22844.63|22962.92|22842.92|10
1638469520000|2021-12-02 18:25:20|22963.51|22843.51|22965.02|22845.02|22965.37|22845.37|22963.49|22843.49|10
1638469530000|2021-12-02 18:25:30|22965.44|22845.44|22966.53|22846.53|22966.88|22846.88|22964.91|22844.91|10
1638469540000|2021-12-02 18:25:40|22966.42|22846.42|22964.64|22844.64|22966.69|22846.69|22964.64|22844.64|10
1638469550000|2021-12-02 18:25:50|22964.46|22844.46|22963.42|22843.42|22965.25|22845.25|22963.09|22843.09|10
1638469560000|2021-12-02 18:26:00|22963.71|22843.71|22964.46|22844.46|22964.99|22844.99|22963.3|22843.3|10
1638469570000|2021-12-02 18:26:10|22964.96|22844.96|22963.48|22843.48|22964.96|22844.96|22963.48|22843.48|10
1638469580000|2021-12-02 18:26:20|22961.99|22841.99|22952.36|22832.36|22961.99|22841.99|22952.36|22832.36|10
1638469590000|2021-12-02 18:26:30|22949.98|22829.98|22944.45|22824.45|22949.98|22829.98|22944.45|22824.45|10
1638469600000|2021-12-02 18:26:40|22940.81|22820.81|22937.21|22817.21|22940.81|22820.81|22936.18|22816.18|10
1638469610000|2021-12-02 18:26:50|22936.83|22816.83|22932.72|22812.72|22936.83|22816.83|22932.72|22812.72|10
1638469620000|2021-12-02 18:27:00|22931.74|22811.74|22925.15|22805.15|22931.74|22811.74|22925.15|22805.15|10
1638469630000|2021-12-02 18:27:10|22921.12|22801.12|22916.22|22796.22|22921.29|22801.29|22916.22|22796.22|10
1638469640000|2021-12-02 18:27:20|22916.25|22796.25|22906.26|22786.26|22916.25|22796.25|22905.17|22785.17|9
1638469650000|2021-12-02 18:27:30|22906.49|22786.49|22907.45|22787.45|22907.83|22787.83|22906.36|22786.36|10
1638469660000|2021-12-02 18:27:40|22907.23|22787.23|22905.95|22785.95|22907.23|22787.23|22903.7|22783.7|10
1638469670000|2021-12-02 18:27:50|22905.37|22785.37|22905.36|22785.36|22906.57|22786.57|22905.36|22785.36|10
1638469680000|2021-12-02 18:28:00|22905.57|22785.57|22905.93|22785.93|22908.49|22788.49|22905.57|22785.57|10
1638469690000|2021-12-02 18:28:10|22905.3|22785.3|22903.79|22783.79|22905.58|22785.58|22903.49|22783.49|9
1638469700000|2021-12-02 18:28:20|22903.77|22783.77|22903.37|22783.37|22905.07|22785.07|22902.77|22782.77|10
1638469710000|2021-12-02 18:28:30|22903.21|22783.21|22901.86|22781.86|22903.21|22783.21|22900.59|22780.59|9
1638469720000|2021-12-02 18:28:40|22902.32|22782.32|22903.2|22783.2|22903.2|22783.2|22901.77|22781.77|10
1638469730000|2021-12-02 18:28:50|22904.97|22784.97|22906.01|22786.01|22906.28|22786.28|22904.97|22784.97|9
1638469740000|2021-12-02 18:29:00|22906.42|22786.42|22906.6|22786.6|22907.11|22787.11|22906.07|22786.07|10
1638469750000|2021-12-02 18:29:10|22906.5|22786.5|22908.28|22788.28|22908.62|22788.62|22906.5|22786.5|10
1638469760000|2021-12-02 18:29:20|22908.45|22788.45|22911.45|22791.45|22911.57|22791.57|22908.45|22788.45|10
1638469770000|2021-12-02 18:29:30|22911.23|22791.23|22910.09|22790.09|22911.42|22791.42|22909.58|22789.58|10
1638469780000|2021-12-02 18:29:40|22910.29|22790.29|22912.64|22792.64|22912.64|22792.64|22909.48|22789.48|10
1638469790000|2021-12-02 18:29:50|22912.45|22792.45|22910.18|22790.18|22912.45|22792.45|22910.18|22790.18|9
1638469800000|2021-12-02 18:30:00|22910.37|22790.37|22907.38|22787.38|22910.37|22790.37|22907.38|22787.38|10
1638469810000|2021-12-02 18:30:10|22907.5|22787.5|22908.05|22788.05|22908.44|22788.44|22907.28|22787.28|10
1638469820000|2021-12-02 18:30:20|22908.34|22788.34|22908.31|22788.31|22908.38|22788.38|22907.39|22787.39|10
1638469830000|2021-12-02 18:30:30|22908.66|22788.66|22910.51|22790.51|22910.75|22790.75|22908.39|22788.39|8
1638469840000|2021-12-02 18:30:40|22910.29|22790.29|22905.31|22785.31|22910.29|22790.29|22905.31|22785.31|10
1638469850000|2021-12-02 18:30:50|22901.83|22781.83|22897.46|22777.46|22901.83|22781.83|22897.46|22777.46|10
1638469860000|2021-12-02 18:31:00|22896.45|22776.45|22894.04|22774.04|22896.45|22776.45|22894.04|22774.04|9
1638469870000|2021-12-02 18:31:10|22893.59|22773.59|22892.36|22772.36|22894.34|22774.34|22892.34|22772.34|9
1638469880000|2021-12-02 18:31:20|22892.42|22772.42|22892.57|22772.57|22894.16|22774.16|22892.42|22772.42|10
1638469890000|2021-12-02 18:31:30|22893.37|22773.37|22890.77|22770.77|22893.37|22773.37|22890.77|22770.77|10
1638469900000|2021-12-02 18:31:40|22890.74|22770.74|22883.83|22763.83|22890.74|22770.74|22883.83|22763.83|10
1638469910000|2021-12-02 18:31:50|22884.16|22764.16|22883.18|22763.18|22885.43|22765.43|22883.18|22763.18|10
1638469920000|2021-12-02 18:32:00|22882.79|22762.79|22881.38|22761.38|22882.79|22762.79|22880.76|22760.76|10
1638469930000|2021-12-02 18:32:10|22882.27|22762.27|22882.53|22762.53|22882.53|22762.53|22881.5|22761.5|10
1638469940000|2021-12-02 18:32:20|22883.36|22763.36|22887.94|22767.94|22887.94|22767.94|22882.14|22762.14|10
1638469950000|2021-12-02 18:32:30|22888.57|22768.57|22896.92|22776.92|22896.92|22776.92|22888.57|22768.57|10
1638469960000|2021-12-02 18:32:40|22896.91|22776.91|22905.78|22785.78|22905.8|22785.8|22896.91|22776.91|9
1638469970000|2021-12-02 18:32:50|22908.72|22788.72|22912.83|22792.83|22912.88|22792.88|22908.72|22788.72|10
1638469980000|2021-12-02 18:33:00|22913.78|22793.78|22916.17|22796.17|22916.2|22796.2|22913.78|22793.78|10
1638469990000|2021-12-02 18:33:10|22916.33|22796.33|22917.27|22797.27|22917.48|22797.48|22916.33|22796.33|10
1638470000000|2021-12-02 18:33:20|22917.59|22797.59|22919.08|22799.08|22919.11|22799.11|22917.29|22797.29|10
1638470010000|2021-12-02 18:33:30|22919.11|22799.11|22922.53|22802.53|22922.53|22802.53|22919.11|22799.11|10
1638470020000|2021-12-02 18:33:40|22923.53|22803.53|22925.8|22805.8|22926.02|22806.02|22923.53|22803.53|10
1638470030000|2021-12-02 18:33:50|22926.61|22806.61|22924.44|22804.44|22926.61|22806.61|22923.84|22803.84|10
1638470040000|2021-12-02 18:34:00|22925.46|22805.46|22930.25|22810.25|22931.27|22811.27|22925.46|22805.46|10
1638470050000|2021-12-02 18:34:10|22930.33|22810.33|22930.12|22810.12|22930.39|22810.39|22930.1|22810.1|10
1638470060000|2021-12-02 18:34:20|22930.02|22810.02|22931.07|22811.07|22931.07|22811.07|22929.84|22809.84|10
1638470070000|2021-12-02 18:34:30|22931.58|22811.58|22938.98|22818.98|22939.65|22819.65|22931.58|22811.58|10
1638470080000|2021-12-02 18:34:40|22940.21|22820.21|22949.5|22829.5|22949.5|22829.5|22940.21|22820.21|10
1638470090000|2021-12-02 18:34:50|22949.79|22829.79|22955.36|22835.36|22955.36|22835.36|22949.79|22829.79|10
1638470100000|2021-12-02 18:35:00|22956.09|22836.09|22970.05|22850.05|22970.05|22850.05|22956.09|22836.09|10
1638470110000|2021-12-02 18:35:10|22972.95|22852.95|22988.34|22868.34|22988.34|22868.34|22972.95|22852.95|10
1638470120000|2021-12-02 18:35:20|22994.38|22874.38|22994.58|22874.58|22995.91|22875.91|22993.57|22873.57|10
1638470130000|2021-12-02 18:35:30|22994.04|22874.04|22992.71|22872.71|22994.04|22874.04|22988.8|22868.8|10
1638470140000|2021-12-02 18:35:40|22991.26|22871.26|22988.29|22868.29|22991.5|22871.5|22988.29|22868.29|10
1638470150000|2021-12-02 18:35:50|22988.45|22868.45|22980.7|22860.7|22988.45|22868.45|22980.7|22860.7|10
1638470160000|2021-12-02 18:36:00|22980.21|22860.21|22976.57|22856.57|22980.21|22860.21|22975.69|22855.69|10
1638470170000|2021-12-02 18:36:10|22976.26|22856.26|22973.53|22853.53|22976.88|22856.88|22973.53|22853.53|10
1638470180000|2021-12-02 18:36:20|22971.77|22851.77|22970.05|22850.05|22972.38|22852.38|22969.17|22849.17|10
1638470190000|2021-12-02 18:36:30|22969.66|22849.66|22969.05|22849.05|22970.71|22850.71|22969.05|22849.05|9
1638470200000|2021-12-02 18:36:40|22969.16|22849.16|22965.86|22845.86|22969.37|22849.37|22965.86|22845.86|10
1638470210000|2021-12-02 18:36:50|22964.82|22844.82|22962.52|22842.52|22964.82|22844.82|22962.3|22842.3|10
1638470220000|2021-12-02 18:37:00|22962.58|22842.58|22964.24|22844.24|22964.24|22844.24|22962.58|22842.58|10
1638470230000|2021-12-02 18:37:10|22964.21|22844.21|22964.27|22844.27|22965.46|22845.46|22963.08|22843.08|10
1638470240000|2021-12-02 18:37:20|22966.21|22846.21|22972.14|22852.14|22972.18|22852.18|22966.21|22846.21|10
1638470250000|2021-12-02 18:37:30|22972.74|22852.74|22976.74|22856.74|22976.74|22856.74|22972.74|22852.74|10
1638470260000|2021-12-02 18:37:40|22977.8|22857.8|22978.95|22858.95|22979.26|22859.26|22977.33|22857.33|9
1638470270000|2021-12-02 18:37:50|22979.74|22859.74|22984.04|22864.04|22984.07|22864.07|22979.74|22859.74|10
1638470280000|2021-12-02 18:38:00|22984.06|22864.06|22983.59|22863.59|22984.71|22864.71|22983.1|22863.1|10
1638470290000|2021-12-02 18:38:10|22982.91|22862.91|22982.28|22862.28|22983.63|22863.63|22982.27|22862.27|10
1638470300000|2021-12-02 18:38:20|22981.75|22861.75|22983.59|22863.59|22983.92|22863.92|22981.66|22861.66|9
1638470310000|2021-12-02 18:38:30|22984.56|22864.56|22989.84|22869.84|22989.84|22869.84|22984.56|22864.56|10
1638470320000|2021-12-02 18:38:40|22990.28|22870.28|22993.12|22873.12|22993.45|22873.45|22989.94|22869.94|10
1638470330000|2021-12-02 18:38:50|22993.66|22873.66|22996.97|22876.97|22997.41|22877.41|22993.66|22873.66|9
1638470340000|2021-12-02 18:39:00|22997.12|22877.12|22998.9|22878.9|22998.9|22878.9|22996.76|22876.76|10
1638470350000|2021-12-02 18:39:10|22999.25|22879.25|23001.73|22881.73|23001.73|22881.73|22999.25|22879.25|10
1638470360000|2021-12-02 18:39:20|23001.4|22881.4|23002.54|22882.54|23002.54|22882.54|23001.08|22881.08|10
1638470370000|2021-12-02 18:39:30|23002.61|22882.61|23002.02|22882.02|23002.61|22882.61|23000.32|22880.32|10
1638470380000|2021-12-02 18:39:40|23001.9|22881.9|23002.02|22882.02|23002.68|22882.68|23001.41|22881.41|10
1638470390000|2021-12-02 18:39:50|23000.92|22880.92|23002.86|22882.86|23002.86|22882.86|23000.92|22880.92|10
1638470400000|2021-12-02 18:40:00|23004.56|22884.56|23006|22886|23006.08|22886.08|23003.84|22883.84|10
1638470410000|2021-12-02 18:40:10|23005.8|22885.8|23009.87|22889.87|23009.87|22889.87|23005.8|22885.8|10
1638470420000|2021-12-02 18:40:20|23010.3|22890.3|23013.98|22893.98|23013.98|22893.98|23010.3|22890.3|9
1638470430000|2021-12-02 18:40:30|23014.18|22894.18|23015.53|22895.53|23015.53|22895.53|23013.8|22893.8|10
1638470440000|2021-12-02 18:40:40|23015.92|22895.92|23018.33|22898.33|23018.81|22898.81|23015.92|22895.92|9
1638470450000|2021-12-02 18:40:50|23017.92|22897.92|23020.1|22900.1|23020.5|22900.5|23017.92|22897.92|10
1638470460000|2021-12-02 18:41:00|23020.2|22900.2|23021.59|22901.59|23022.89|22902.89|23019.55|22899.55|10
1638470470000|2021-12-02 18:41:10|23021.81|22901.81|23022.53|22902.53|23023.73|22903.73|23021.81|22901.81|10
1638470480000|2021-12-02 18:41:20|23021.68|22901.68|23023.85|22903.85|23023.85|22903.85|23021.68|22901.68|9
1638470490000|2021-12-02 18:41:30|23024.09|22904.09|23024.49|22904.49|23025.08|22905.08|23023.46|22903.46|10
1638470500000|2021-12-02 18:41:40|23025|22905|23024.29|22904.29|23025.72|22905.72|23024.16|22904.16|9
1638470510000|2021-12-02 18:41:50|23026.94|22906.94|23018.93|22898.93|23026.94|22906.94|23018.93|22898.93|10
1638470520000|2021-12-02 18:42:00|23018.62|22898.62|23017.82|22897.82|23018.62|22898.62|23016.35|22896.35|10
1638470530000|2021-12-02 18:42:10|23017.16|22897.16|23017.86|22897.86|23018.3|22898.3|23017.16|22897.16|10
1638470540000|2021-12-02 18:42:20|23017.99|22897.99|23016.84|22896.84|23019.27|22899.27|23016.5|22896.5|10
1638470550000|2021-12-02 18:42:30|23017.08|22897.08|23019.27|22899.27|23019.39|22899.39|23016.97|22896.97|10
1638470560000|2021-12-02 18:42:40|23019.75|22899.75|23022.24|22902.24|23022.24|22902.24|23019.31|22899.31|9
1638470570000|2021-12-02 18:42:50|23022.98|22902.98|23032.31|22912.31|23032.31|22912.31|23022.98|22902.98|10
1638470580000|2021-12-02 18:43:00|23033.19|22913.19|23036.82|22916.82|23036.82|22916.82|23033.19|22913.19|10
1638470590000|2021-12-02 18:43:10|23037.19|22917.19|23035.92|22915.92|23037.93|22917.93|23035.92|22915.92|10
1638470600000|2021-12-02 18:43:20|23035.27|22915.27|23033.94|22913.94|23035.27|22915.27|23033.77|22913.77|10
1638470610000|2021-12-02 18:43:30|23033.68|22913.68|23030.48|22910.48|23033.68|22913.68|23029.98|22909.98|10
1638470620000|2021-12-02 18:43:40|23030.49|22910.49|23026.83|22906.83|23030.49|22910.49|23026.83|22906.83|10
1638470630000|2021-12-02 18:43:50|23025.81|22905.81|23022.39|22902.39|23026.43|22906.43|23022.39|22902.39|10
1638470640000|2021-12-02 18:44:00|23022.89|22902.89|23024.76|22904.76|23025.05|22905.05|23022.89|22902.89|10
1638470650000|2021-12-02 18:44:10|23024.77|22904.77|23026.85|22906.85|23027.24|22907.24|23024.77|22904.77|10
1638470660000|2021-12-02 18:44:20|23026.56|22906.56|23029.52|22909.52|23029.52|22909.52|23026.56|22906.56|10
1638470670000|2021-12-02 18:44:30|23030.47|22910.47|23032.35|22912.35|23032.35|22912.35|23030.47|22910.47|10
1638470680000|2021-12-02 18:44:40|23032.12|22912.12|23031.78|22911.78|23033.04|22913.04|23031.56|22911.56|9
1638470690000|2021-12-02 18:44:50|23031.5|22911.5|23029.45|22909.45|23031.5|22911.5|23029.45|22909.45|9
1638470700000|2021-12-02 18:45:00|23029.21|22909.21|23026.23|22906.23|23029.21|22909.21|23026.23|22906.23|10
1638470710000|2021-12-02 18:45:10|23025.59|22905.59|23018.11|22898.11|23025.59|22905.59|23018.11|22898.11|10
1638470720000|2021-12-02 18:45:20|23017.89|22897.89|23015.22|22895.22|23017.89|22897.89|23015.22|22895.22|10
1638470730000|2021-12-02 18:45:30|23014.98|22894.98|23007.61|22887.61|23014.98|22894.98|23007.25|22887.25|10
1638470740000|2021-12-02 18:45:40|23007.42|22887.42|23005.24|22885.24|23008.47|22888.47|23004.7|22884.7|10
1638470750000|2021-12-02 18:45:50|23004.79|22884.79|23000.56|22880.56|23004.79|22884.79|23000.34|22880.34|10
1638470760000|2021-12-02 18:46:00|23000.32|22880.32|22995.5|22875.5|23000.32|22880.32|22995.5|22875.5|10
1638470770000|2021-12-02 18:46:10|22996.03|22876.03|22992.69|22872.69|22996.19|22876.19|22992.41|22872.41|10
1638470780000|2021-12-02 18:46:20|22992.92|22872.92|22991.59|22871.59|22993.33|22873.33|22991.59|22871.59|10
1638470790000|2021-12-02 18:46:30|22991.48|22871.48|22992.03|22872.03|22992.03|22872.03|22990.14|22870.14|10
1638470800000|2021-12-02 18:46:40|22991.84|22871.84|22989.63|22869.63|22993.14|22873.14|22989.63|22869.63|10
1638470810000|2021-12-02 18:46:50|22989.55|22869.55|22987.48|22867.48|22989.55|22869.55|22986.57|22866.57|10
1638470820000|2021-12-02 18:47:00|22986.88|22866.88|22984.4|22864.4|22986.88|22866.88|22983.58|22863.58|10
1638470830000|2021-12-02 18:47:10|22983.57|22863.57|22983.28|22863.28|22983.97|22863.97|22982.06|22862.06|9
1638470840000|2021-12-02 18:47:20|22982.43|22862.43|22983.67|22863.67|22984.41|22864.41|22982.43|22862.43|10
1638470850000|2021-12-02 18:47:30|22983.56|22863.56|22983.61|22863.61|22983.7|22863.7|22982.56|22862.56|8
1638470860000|2021-12-02 18:47:40|22983.84|22863.84|22988.44|22868.44|22988.44|22868.44|22983.39|22863.39|10
1638470870000|2021-12-02 18:47:50|22989.42|22869.42|22991.94|22871.94|22991.94|22871.94|22989.42|22869.42|10
1638470880000|2021-12-02 18:48:00|22992.7|22872.7|22991.47|22871.47|22993.37|22873.37|22991.28|22871.28|10
1638470890000|2021-12-02 18:48:10|22991.95|22871.95|22992.24|22872.24|22992.6|22872.6|22991.82|22871.82|10
1638470900000|2021-12-02 18:48:20|22992.28|22872.28|22997.11|22877.11|22997.11|22877.11|22992.28|22872.28|10
1638470910000|2021-12-02 18:48:30|22997.36|22877.36|22995.92|22875.92|22997.36|22877.36|22994.97|22874.97|10
1638470920000|2021-12-02 18:48:40|22995.73|22875.73|22993.71|22873.71|22995.73|22875.73|22993.71|22873.71|9
1638470930000|2021-12-02 18:48:50|22994.45|22874.45|22995|22875|22995.14|22875.14|22993.22|22873.22|10
1638470940000|2021-12-02 18:49:00|22994.6|22874.6|22997.89|22877.89|22997.89|22877.89|22994.2|22874.2|10
1638470950000|2021-12-02 18:49:10|22997.6|22877.6|22994.81|22874.81|22997.6|22877.6|22994.29|22874.29|10
1638470960000|2021-12-02 18:49:20|22993.54|22873.54|22990.67|22870.67|22993.54|22873.54|22990.67|22870.67|10
1638470970000|2021-12-02 18:49:30|22989.76|22869.76|22982.94|22862.94|22989.76|22869.76|22982.94|22862.94|10
1638470980000|2021-12-02 18:49:40|22982.17|22862.17|22982.01|22862.01|22982.17|22862.17|22980.06|22860.06|10
1638470990000|2021-12-02 18:49:50|22981|22861|22984.55|22864.55|22984.55|22864.55|22981|22861|10
1638471000000|2021-12-02 18:50:00|22984.67|22864.67|22989.83|22869.83|22989.83|22869.83|22984.55|22864.55|10
1638471010000|2021-12-02 18:50:10|22989.9|22869.9|22990.71|22870.71|22990.71|22870.71|22989.26|22869.26|10
1638471020000|2021-12-02 18:50:20|22991.69|22871.69|22994.9|22874.9|22995.54|22875.54|22991.69|22871.69|10
1638471030000|2021-12-02 18:50:30|22995.01|22875.01|22994.48|22874.48|22995.59|22875.59|22994.13|22874.13|10
1638471040000|2021-12-02 18:50:40|22994.82|22874.82|22993.03|22873.03|22994.82|22874.82|22992.78|22872.78|10
1638471050000|2021-12-02 18:50:50|22992.98|22872.98|22996.08|22876.08|22996.08|22876.08|22992.98|22872.98|8
1638471060000|2021-12-02 18:51:00|22995.91|22875.91|23000.35|22880.35|23000.35|22880.35|22995.91|22875.91|10
1638471070000|2021-12-02 18:51:10|23001.5|22881.5|23006.29|22886.29|23006.4|22886.4|23001.5|22881.5|10
1638471080000|2021-12-02 18:51:20|23006.24|22886.24|23012.25|22892.25|23013.72|22893.72|23005.94|22885.94|10
1638471090000|2021-12-02 18:51:30|23012.39|22892.39|23012.93|22892.93|23013.88|22893.88|23012.39|22892.39|10
1638471100000|2021-12-02 18:51:40|23012.39|22892.39|23017.15|22897.15|23017.15|22897.15|23012.39|22892.39|10
1638471110000|2021-12-02 18:51:50|23017.58|22897.58|23020.59|22900.59|23020.59|22900.59|23017.57|22897.57|10
1638471120000|2021-12-02 18:52:00|23020.69|22900.69|23021.95|22901.95|23022.68|22902.68|23020.69|22900.69|10
1638471130000|2021-12-02 18:52:10|23021.73|22901.73|23018.44|22898.44|23021.73|22901.73|23018.44|22898.44|9
1638471140000|2021-12-02 18:52:20|23019.26|22899.26|23020.55|22900.55|23020.55|22900.55|23019.26|22899.26|10
1638471150000|2021-12-02 18:52:30|23020.3|22900.3|23020.49|22900.49|23020.49|22900.49|23018.52|22898.52|9
1638471160000|2021-12-02 18:52:40|23021.58|22901.58|23023.69|22903.69|23023.69|22903.69|23021.56|22901.56|9
1638471170000|2021-12-02 18:52:50|23023.79|22903.79|23027.12|22907.12|23027.12|22907.12|23023.79|22903.79|10
1638471180000|2021-12-02 18:53:00|23027.32|22907.32|23031.64|22911.64|23031.64|22911.64|23027|22907|10
1638471190000|2021-12-02 18:53:10|23031.46|22911.46|23038.07|22918.07|23038.55|22918.55|23031.46|22911.46|10
1638471200000|2021-12-02 18:53:20|23037.79|22917.79|23038.14|22918.14|23039.24|22919.24|23037.79|22917.79|10
1638471210000|2021-12-02 18:53:30|23039.05|22919.05|23059.48|22939.48|23059.48|22939.48|23039.05|22919.05|10
1638471220000|2021-12-02 18:53:40|23064.83|22944.83|23081.93|22961.93|23083.95|22963.95|23064.83|22944.83|10
1638471230000|2021-12-02 18:53:50|23083.26|22963.26|23091.32|22971.32|23092.94|22972.94|23083.26|22963.26|10
1638471240000|2021-12-02 18:54:00|23090.43|22970.43|23089.73|22969.73|23090.43|22970.43|23087.13|22967.13|10
1638471250000|2021-12-02 18:54:10|23090.55|22970.55|23088.64|22968.64|23090.55|22970.55|23088.64|22968.64|10
1638471260000|2021-12-02 18:54:20|23088.75|22968.75|23084.17|22964.17|23088.75|22968.75|23084.17|22964.17|10
1638471270000|2021-12-02 18:54:30|23083.54|22963.54|23083.91|22963.91|23083.91|22963.91|23082.36|22962.36|10
1638471280000|2021-12-02 18:54:40|23082.25|22962.25|23077.85|22957.85|23082.47|22962.47|23075.19|22955.19|10
1638471290000|2021-12-02 18:54:50|23080.71|22960.71|23086.78|22966.78|23088.93|22968.93|23080.71|22960.71|10
1638471300000|2021-12-02 18:55:00|23087.32|22967.32|23096.72|22976.72|23096.72|22976.72|23087.32|22967.32|10
1638471310000|2021-12-02 18:55:10|23096.87|22976.87|23100.04|22980.04|23100.04|22980.04|23096.84|22976.84|10
1638471320000|2021-12-02 18:55:20|23100.27|22980.27|23100.43|22980.43|23100.43|22980.43|23099.19|22979.19|10
1638471330000|2021-12-02 18:55:30|23099.78|22979.78|23097.2|22977.2|23099.78|22979.78|23097.2|22977.2|10
1638471340000|2021-12-02 18:55:40|23097.38|22977.38|23102.89|22982.89|23102.89|22982.89|23095|22975|10
1638471350000|2021-12-02 18:55:50|23103.19|22983.19|23109.36|22989.36|23109.52|22989.52|23103.19|22983.19|9
1638471360000|2021-12-02 18:56:00|23109.53|22989.53|23115.96|22995.96|23116.53|22996.53|23108.72|22988.72|10
1638471370000|2021-12-02 18:56:10|23115.18|22995.18|23112.92|22992.92|23120.45|23000.45|23112.87|22992.87|10
1638471380000|2021-12-02 18:56:20|23113.86|22993.86|23118|22998|23118.84|22998.84|23113.86|22993.86|10
1638471390000|2021-12-02 18:56:30|23118.11|22998.11|23113.08|22993.08|23118.36|22998.36|23113.08|22993.08|10
1638471400000|2021-12-02 18:56:40|23113.15|22993.15|23110.15|22990.15|23113.15|22993.15|23109.98|22989.98|10
1638471410000|2021-12-02 18:56:50|23110.57|22990.57|23109.26|22989.26|23110.57|22990.57|23106.63|22986.63|10
1638471420000|2021-12-02 18:57:00|23109.56|22989.56|23111.04|22991.04|23111.04|22991.04|23109.07|22989.07|10
1638471430000|2021-12-02 18:57:10|23110.84|22990.84|23098.94|22978.94|23111.1|22991.1|23098.32|22978.32|10
1638471440000|2021-12-02 18:57:20|23098.27|22978.27|23094.98|22974.98|23098.27|22978.27|23094.26|22974.26|9
1638471450000|2021-12-02 18:57:30|23094.39|22974.39|23104.44|22984.44|23104.44|22984.44|23094.39|22974.39|10
1638471460000|2021-12-02 18:57:40|23104.58|22984.58|23104.45|22984.45|23105.52|22985.52|23104.35|22984.35|10
1638471470000|2021-12-02 18:57:50|23104.74|22984.74|23104.71|22984.71|23104.74|22984.74|23103.03|22983.03|10
1638471480000|2021-12-02 18:58:00|23104.53|22984.53|23106.27|22986.27|23106.84|22986.84|23104.28|22984.28|10
1638471490000|2021-12-02 18:58:10|23106.12|22986.12|23106.6|22986.6|23107|22987|23105.59|22985.59|10
1638471500000|2021-12-02 18:58:20|23107.2|22987.2|23113.73|22993.73|23113.73|22993.73|23107.2|22987.2|10
1638471510000|2021-12-02 18:58:30|23114.65|22994.65|23111.06|22991.06|23114.65|22994.65|23110.94|22990.94|10
1638471520000|2021-12-02 18:58:40|23110.73|22990.73|23102.56|22982.56|23110.73|22990.73|23102.56|22982.56|10
1638471530000|2021-12-02 18:58:50|23102.84|22982.84|23105.17|22985.17|23105.32|22985.32|23102.81|22982.81|10
1638471540000|2021-12-02 18:59:00|23105.37|22985.37|23103.64|22983.64|23105.88|22985.88|23103.64|22983.64|9
1638471550000|2021-12-02 18:59:10|23104|22984|23107.64|22987.64|23107.64|22987.64|23103.99|22983.99|9
1638471560000|2021-12-02 18:59:20|23107.94|22987.94|23110.27|22990.27|23110.64|22990.64|23107.94|22987.94|9
1638471570000|2021-12-02 18:59:30|23110.48|22990.48|23112.06|22992.06|23112.06|22992.06|23109.64|22989.64|10
1638471580000|2021-12-02 18:59:40|23112.17|22992.17|23117.25|22997.25|23117.3|22997.3|23112.17|22992.17|10
1638471590000|2021-12-02 18:59:50|23117.27|22997.27|23115.56|22995.56|23117.28|22997.28|23115.56|22995.56|10
1638471600000|2021-12-02 19:00:00|23115.74|22995.74|23117.61|22997.61|23117.67|22997.67|23115.74|22995.74|9
1638471610000|2021-12-02 19:00:10|23117.66|22997.66|23113.66|22993.66|23117.92|22997.92|23113.66|22993.66|10
1638471620000|2021-12-02 19:00:20|23113.63|22993.63|23107.22|22987.22|23113.63|22993.63|23107.22|22987.22|10
1638471630000|2021-12-02 19:00:30|23106.67|22986.67|23107.97|22987.97|23108.28|22988.28|23106.27|22986.27|10
1638471640000|2021-12-02 19:00:40|23108.64|22988.64|23102.36|22982.36|23108.64|22988.64|23102.36|22982.36|10
1638471650000|2021-12-02 19:00:50|23102.48|22982.48|23095.04|22975.04|23102.48|22982.48|23095.04|22975.04|10
1638471660000|2021-12-02 19:01:00|23094.59|22974.59|23101.95|22981.95|23101.95|22981.95|23094.59|22974.59|10
1638471670000|2021-12-02 19:01:10|23100.29|22980.29|23110.2|22990.2|23110.76|22990.76|23100.29|22980.29|10
1638471680000|2021-12-02 19:01:20|23111.66|22991.66|23111.68|22991.68|23112.06|22992.06|23110.28|22990.28|9
1638471690000|2021-12-02 19:01:30|23111.12|22991.12|23113.81|22993.81|23115.26|22995.26|23111.12|22991.12|10
1638471700000|2021-12-02 19:01:40|23112.64|22992.64|23114.33|22994.33|23114.85|22994.85|23112.64|22992.64|10
1638471710000|2021-12-02 19:01:50|23114.8|22994.8|23114.71|22994.71|23115.16|22995.16|23114.28|22994.28|10
1638471720000|2021-12-02 19:02:00|23115.64|22995.64|23124.39|23004.39|23124.39|23004.39|23115.64|22995.64|10
1638471730000|2021-12-02 19:02:10|23124.56|23004.56|23122.82|23002.82|23125|23005|23122.56|23002.56|10
1638471740000|2021-12-02 19:02:20|23123.97|23003.97|23129.49|23009.49|23129.49|23009.49|23123.97|23003.97|9
1638471750000|2021-12-02 19:02:30|23128.29|23008.29|23135.55|23015.55|23135.55|23015.55|23128.29|23008.29|10
1638471760000|2021-12-02 19:02:40|23136.94|23016.94|23139.03|23019.03|23139.23|23019.23|23136.94|23016.94|10
1638471770000|2021-12-02 19:02:50|23139.45|23019.45|23141.76|23021.76|23143.1|23023.1|23139.45|23019.45|10
1638471780000|2021-12-02 19:03:00|23144|23024|23147.32|23027.32|23150.02|23030.02|23144|23024|9
1638471790000|2021-12-02 19:03:10|23147.72|23027.72|23147.44|23027.44|23151.7|23031.7|23147.42|23027.42|10
1638471800000|2021-12-02 19:03:20|23146.56|23026.56|23154.37|23034.37|23154.37|23034.37|23146.56|23026.56|10
1638471810000|2021-12-02 19:03:30|23154.25|23034.25|23156.53|23036.53|23158.16|23038.16|23154.25|23034.25|10
1638471820000|2021-12-02 19:03:40|23156.65|23036.65|23154.68|23034.68|23157.41|23037.41|23153.23|23033.23|10
1638471830000|2021-12-02 19:03:50|23155.3|23035.3|23158.85|23038.85|23158.85|23038.85|23155.3|23035.3|10
1638471840000|2021-12-02 19:04:00|23158.9|23038.9|23156.89|23036.89|23158.9|23038.9|23156.81|23036.81|10
1638471850000|2021-12-02 19:04:10|23157.98|23037.98|23152.05|23032.05|23157.98|23037.98|23152.05|23032.05|10
1638471860000|2021-12-02 19:04:20|23151.85|23031.85|23151.78|23031.78|23152.04|23032.04|23150.62|23030.62|10
1638471870000|2021-12-02 19:04:30|23151.67|23031.67|23151.61|23031.61|23151.71|23031.71|23150.72|23030.72|10
1638471880000|2021-12-02 19:04:40|23152.37|23032.37|23154.77|23034.77|23154.77|23034.77|23151.13|23031.13|10
1638471890000|2021-12-02 19:04:50|23157.84|23037.84|23152.87|23032.87|23157.84|23037.84|23152.76|23032.76|10
1638471900000|2021-12-02 19:05:00|23152.81|23032.81|23151.3|23031.3|23153.17|23033.17|23151.3|23031.3|10
1638471910000|2021-12-02 19:05:10|23151.27|23031.27|23148.41|23028.41|23151.27|23031.27|23148.25|23028.25|10
1638471920000|2021-12-02 19:05:20|23147.43|23027.43|23122.9|23002.9|23147.43|23027.43|23122.9|23002.9|10
1638471930000|2021-12-02 19:05:30|23122.59|23002.59|23117.8|22997.8|23123.45|23003.45|23117.79|22997.79|10
1638471940000|2021-12-02 19:05:40|23114.01|22994.01|23123.06|23003.06|23123.06|23003.06|23113.05|22993.05|10
1638471950000|2021-12-02 19:05:50|23122.82|23002.82|23127.72|23007.72|23128.39|23008.39|23122.82|23002.82|10
1638471960000|2021-12-02 19:06:00|23127.79|23007.79|23126.82|23006.82|23127.92|23007.92|23125.44|23005.44|10
1638471970000|2021-12-02 19:06:10|23126.76|23006.76|23127.09|23007.09|23128.32|23008.32|23126.76|23006.76|10
1638471980000|2021-12-02 19:06:20|23125.98|23005.98|23122.33|23002.33|23125.98|23005.98|23122.33|23002.33|10
1638471990000|2021-12-02 19:06:30|23122.5|23002.5|23119.8|22999.8|23122.68|23002.68|23119.8|22999.8|10
1638472000000|2021-12-02 19:06:40|23118.32|22998.32|23117.09|22997.09|23118.32|22998.32|23116.34|22996.34|10
1638472010000|2021-12-02 19:06:50|23116.79|22996.79|23115.42|22995.42|23118.3|22998.3|23114.9|22994.9|10
1638472020000|2021-12-02 19:07:00|23115.43|22995.43|23114.36|22994.36|23116.64|22996.64|23114.36|22994.36|9
1638472030000|2021-12-02 19:07:10|23113.52|22993.52|23109.92|22989.92|23113.52|22993.52|23109.92|22989.92|10
1638472040000|2021-12-02 19:07:20|23109.05|22989.05|23105.6|22985.6|23109.05|22989.05|23105.59|22985.59|10
1638472050000|2021-12-02 19:07:30|23105.81|22985.81|23108.29|22988.29|23108.29|22988.29|23105.71|22985.71|10
1638472060000|2021-12-02 19:07:40|23108.3|22988.3|23108.89|22988.89|23109.15|22989.15|23108.28|22988.28|10
1638472070000|2021-12-02 19:07:50|23108.86|22988.86|23109.61|22989.61|23109.61|22989.61|23107.85|22987.85|10
1638472080000|2021-12-02 19:08:00|23109.66|22989.66|23105.31|22985.31|23111.66|22991.66|23105.31|22985.31|9
1638472090000|2021-12-02 19:08:10|23107.01|22987.01|23102.85|22982.85|23107.03|22987.03|23102.85|22982.85|10
1638472100000|2021-12-02 19:08:20|23102.73|22982.73|23103.24|22983.24|23103.61|22983.61|23102.49|22982.49|10
1638472110000|2021-12-02 19:08:30|23103.27|22983.27|23108.46|22988.46|23108.46|22988.46|23103.27|22983.27|9
1638472120000|2021-12-02 19:08:40|23107.78|22987.78|23106.51|22986.51|23108.27|22988.27|23105.31|22985.31|10
1638472130000|2021-12-02 19:08:50|23106.62|22986.62|23104.51|22984.51|23107|22987|23104.51|22984.51|8
1638472140000|2021-12-02 19:09:00|23104.93|22984.93|23100.63|22980.63|23104.93|22984.93|23100.63|22980.63|10
1638472150000|2021-12-02 19:09:10|23099.82|22979.82|23091.57|22971.57|23100.07|22980.07|23091.57|22971.57|10
1638472160000|2021-12-02 19:09:20|23091.34|22971.34|23081.37|22961.37|23091.34|22971.34|23081.37|22961.37|9
1638472170000|2021-12-02 19:09:30|23081.36|22961.36|23079.67|22959.67|23082.04|22962.04|23079.67|22959.67|10
1638472180000|2021-12-02 19:09:40|23080.98|22960.98|23103.02|22983.02|23103.02|22983.02|23080.58|22960.58|10
1638472190000|2021-12-02 19:09:50|23104.38|22984.38|23111.15|22991.15|23113.61|22993.61|23104.38|22984.38|10
1638472200000|2021-12-02 19:10:00|23112.22|22992.22|23117.2|22997.2|23117.2|22997.2|23111.87|22991.87|10
1638472210000|2021-12-02 19:10:10|23117.9|22997.9|23129.98|23009.98|23129.98|23009.98|23117.9|22997.9|10
1638472220000|2021-12-02 19:10:20|23131.56|23011.56|23146.55|23026.55|23146.55|23026.55|23131.56|23011.56|10
1638472230000|2021-12-02 19:10:30|23147.25|23027.25|23158.67|23038.67|23158.67|23038.67|23147.19|23027.19|10
1638472240000|2021-12-02 19:10:40|23157.99|23037.99|23155.44|23035.44|23158.66|23038.66|23154.21|23034.21|10
1638472250000|2021-12-02 19:10:50|23155.02|23035.02|23155.74|23035.74|23156.21|23036.21|23153.15|23033.15|10
1638472260000|2021-12-02 19:11:00|23154.38|23034.38|23153.47|23033.47|23154.53|23034.53|23152.63|23032.63|10
1638472270000|2021-12-02 19:11:10|23152.47|23032.47|23154.59|23034.59|23154.83|23034.83|23152.37|23032.37|10
1638472280000|2021-12-02 19:11:20|23154.46|23034.46|23156.51|23036.51|23156.51|23036.51|23151.92|23031.92|10
1638472290000|2021-12-02 19:11:30|23156.48|23036.48|23153.6|23033.6|23156.48|23036.48|23153.6|23033.6|10
1638472300000|2021-12-02 19:11:40|23152.99|23032.99|23147.07|23027.07|23152.99|23032.99|23146.52|23026.52|10
1638472310000|2021-12-02 19:11:50|23146.85|23026.85|23130.49|23010.49|23147.01|23027.01|23130.49|23010.49|10
1638472320000|2021-12-02 19:12:00|23128.21|23008.21|23116.49|22996.49|23128.21|23008.21|23116.49|22996.49|10
1638472330000|2021-12-02 19:12:10|23116.26|22996.26|23117.72|22997.72|23117.72|22997.72|23113.68|22993.68|10
1638472340000|2021-12-02 19:12:20|23117.59|22997.59|23118.08|22998.08|23118.62|22998.62|23117.47|22997.47|10
1638472350000|2021-12-02 19:12:30|23118.22|22998.22|23110.35|22990.35|23118.83|22998.83|23110.35|22990.35|10
1638472360000|2021-12-02 19:12:40|23110.62|22990.62|23113|22993|23113|22993|23109.11|22989.11|10
1638472370000|2021-12-02 19:12:50|23112.82|22992.82|23118.86|22998.86|23118.86|22998.86|23112.82|22992.82|9
1638472380000|2021-12-02 19:13:00|23118.66|22998.66|23124.04|23004.04|23124.04|23004.04|23118.66|22998.66|10
1638472390000|2021-12-02 19:13:10|23124.26|23004.26|23126.3|23006.3|23126.8|23006.8|23124.26|23004.26|10
1638472400000|2021-12-02 19:13:20|23128.22|23008.22|23126.87|23006.87|23128.37|23008.37|23125.32|23005.32|10
1638472410000|2021-12-02 19:13:30|23126.4|23006.4|23128.24|23008.24|23128.24|23008.24|23125.37|23005.37|10
1638472420000|2021-12-02 19:13:40|23127.96|23007.96|23131.07|23011.07|23131.07|23011.07|23126.28|23006.28|10
1638472430000|2021-12-02 19:13:50|23131.02|23011.02|23129.21|23009.21|23131.02|23011.02|23129.21|23009.21|9
1638472440000|2021-12-02 19:14:00|23129.24|23009.24|23128.78|23008.78|23130.37|23010.37|23128.44|23008.44|10
1638472450000|2021-12-02 19:14:10|23127.96|23007.96|23126.89|23006.89|23128.2|23008.2|23126.5|23006.5|10
1638472460000|2021-12-02 19:14:20|23126.65|23006.65|23127.61|23007.61|23128.77|23008.77|23126.65|23006.65|10
1638472470000|2021-12-02 19:14:30|23127.96|23007.96|23129.77|23009.77|23129.77|23009.77|23127.96|23007.96|10
1638472480000|2021-12-02 19:14:40|23129.55|23009.55|23128.88|23008.88|23129.65|23009.65|23127.23|23007.23|10
1638472490000|2021-12-02 19:14:50|23129.01|23009.01|23127.72|23007.72|23129.78|23009.78|23127.44|23007.44|10
1638472500000|2021-12-02 19:15:00|23128.76|23008.76|23128.74|23008.74|23129.49|23009.49|23127.32|23007.32|9
1638472510000|2021-12-02 19:15:10|23129.02|23009.02|23136.11|23016.11|23136.11|23016.11|23128.94|23008.94|10
1638472520000|2021-12-02 19:15:20|23136.13|23016.13|23140.04|23020.04|23140.04|23020.04|23136.13|23016.13|10
1638472530000|2021-12-02 19:15:30|23140.35|23020.35|23135.99|23015.99|23140.35|23020.35|23135.99|23015.99|10
1638472540000|2021-12-02 19:15:40|23135.37|23015.37|23137.69|23017.69|23137.69|23017.69|23135.37|23015.37|10
1638472550000|2021-12-02 19:15:50|23138.29|23018.29|23140.15|23020.15|23140.15|23020.15|23137.15|23017.15|10
1638472560000|2021-12-02 19:16:00|23140.63|23020.63|23143.58|23023.58|23143.58|23023.58|23138.63|23018.63|10
1638472570000|2021-12-02 19:16:10|23143.69|23023.69|23149.4|23029.4|23149.4|23029.4|23143.69|23023.69|10
1638472580000|2021-12-02 19:16:20|23148.32|23028.32|23150.49|23030.49|23151.61|23031.61|23148.32|23028.32|10
1638472590000|2021-12-02 19:16:30|23151.73|23031.73|23147.45|23027.45|23152.19|23032.19|23147.45|23027.45|10
1638472600000|2021-12-02 19:16:40|23147.85|23027.85|23151.55|23031.55|23151.55|23031.55|23147.49|23027.49|9
1638472610000|2021-12-02 19:16:50|23151.51|23031.51|23149.12|23029.12|23151.51|23031.51|23148.91|23028.91|10
1638472620000|2021-12-02 19:17:00|23149.28|23029.28|23154.56|23034.56|23155.02|23035.02|23149.28|23029.28|10
1638472630000|2021-12-02 19:17:10|23154.47|23034.47|23155.73|23035.73|23155.73|23035.73|23152.94|23032.94|10
1638472640000|2021-12-02 19:17:20|23155.42|23035.42|23157.34|23037.34|23157.34|23037.34|23155.42|23035.42|10
1638472650000|2021-12-02 19:17:30|23157.97|23037.97|23163.73|23043.73|23163.73|23043.73|23157.97|23037.97|10
1638472660000|2021-12-02 19:17:40|23164.19|23044.19|23166.61|23046.61|23166.99|23046.99|23163.97|23043.97|10
1638472670000|2021-12-02 19:17:50|23166.85|23046.85|23172.09|23052.09|23172.09|23052.09|23166.85|23046.85|10
1638472680000|2021-12-02 19:18:00|23172.47|23052.47|23178.6|23058.6|23179.33|23059.33|23172.11|23052.11|10
1638472690000|2021-12-02 19:18:10|23178.83|23058.83|23180.01|23060.01|23180.6|23060.6|23178.83|23058.83|10
1638472700000|2021-12-02 19:18:20|23180.75|23060.75|23178.99|23058.99|23180.75|23060.75|23178.76|23058.76|10
1638472710000|2021-12-02 19:18:30|23177.91|23057.91|23179.54|23059.54|23179.97|23059.97|23177.54|23057.54|10
1638472720000|2021-12-02 19:18:40|23181.07|23061.07|23180.95|23060.95|23181.33|23061.33|23178.14|23058.14|10
1638472730000|2021-12-02 19:18:50|23180.89|23060.89|23178.58|23058.58|23180.89|23060.89|23177.72|23057.72|10
1638472740000|2021-12-02 19:19:00|23177.13|23057.13|23174.76|23054.76|23177.13|23057.13|23173.45|23053.45|10
1638472750000|2021-12-02 19:19:10|23174.77|23054.77|23177.55|23057.55|23177.55|23057.55|23173.44|23053.44|10
1638472760000|2021-12-02 19:19:20|23177.54|23057.54|23176.56|23056.56|23177.94|23057.94|23176.56|23056.56|10
1638472770000|2021-12-02 19:19:30|23176.73|23056.73|23173.87|23053.87|23176.73|23056.73|23173.87|23053.87|10
1638472780000|2021-12-02 19:19:40|23174.04|23054.04|23174.76|23054.76|23174.76|23054.76|23173.62|23053.62|9
1638472790000|2021-12-02 19:19:50|23175.37|23055.37|23177.69|23057.69|23177.77|23057.77|23175.2|23055.2|9
1638472800000|2021-12-02 19:20:00|23177.65|23057.65|23177.37|23057.37|23177.87|23057.87|23177.37|23057.37|8
1638472810000|2021-12-02 19:20:10|23177.81|23057.81|23179.05|23059.05|23179.18|23059.18|23177.51|23057.51|10
1638472820000|2021-12-02 19:20:20|23178.82|23058.82|23180.4|23060.4|23182.75|23062.75|23178.82|23058.82|10
1638472830000|2021-12-02 19:20:30|23179.82|23059.82|23179.32|23059.32|23179.82|23059.82|23178.33|23058.33|10
1638472840000|2021-12-02 19:20:40|23178.62|23058.62|23173.36|23053.36|23179.48|23059.48|23173.36|23053.36|10
1638472850000|2021-12-02 19:20:50|23172.35|23052.35|23166.76|23046.76|23172.35|23052.35|23166.76|23046.76|10
1638472860000|2021-12-02 19:21:00|23166.91|23046.91|23167.16|23047.16|23167.97|23047.97|23166.89|23046.89|10
1638472870000|2021-12-02 19:21:10|23167.05|23047.05|23162.25|23042.25|23167.58|23047.58|23162.25|23042.25|10
1638472880000|2021-12-02 19:21:20|23162.23|23042.23|23156.01|23036.01|23162.23|23042.23|23156.01|23036.01|9
1638472890000|2021-12-02 19:21:30|23155.46|23035.46|23155.49|23035.49|23156.7|23036.7|23155.46|23035.46|9
1638472900000|2021-12-02 19:21:40|23155.91|23035.91|23159.59|23039.59|23159.59|23039.59|23155.91|23035.91|10
1638472910000|2021-12-02 19:21:50|23160.08|23040.08|23162.96|23042.96|23163.15|23043.15|23160.08|23040.08|10
1638472920000|2021-12-02 19:22:00|23163.79|23043.79|23158.83|23038.83|23163.79|23043.79|23158.17|23038.17|10
1638472930000|2021-12-02 19:22:10|23158.67|23038.67|23157.4|23037.4|23158.67|23038.67|23156.27|23036.27|10
1638472940000|2021-12-02 19:22:20|23157|23037|23157.58|23037.58|23157.97|23037.97|23156.25|23036.25|9
1638472950000|2021-12-02 19:22:30|23157.57|23037.57|23156.96|23036.96|23157.57|23037.57|23156.09|23036.09|9
1638472960000|2021-12-02 19:22:40|23157.39|23037.39|23159.08|23039.08|23159.08|23039.08|23157.38|23037.38|10
1638472970000|2021-12-02 19:22:50|23158.99|23038.99|23159.32|23039.32|23160.45|23040.45|23158.57|23038.57|10
1638472980000|2021-12-02 19:23:00|23159.35|23039.35|23154.62|23034.62|23159.35|23039.35|23154.6|23034.6|10
1638472990000|2021-12-02 19:23:10|23152.38|23032.38|23157.96|23037.96|23158.64|23038.64|23152.38|23032.38|10
1638473000000|2021-12-02 19:23:20|23158.42|23038.42|23161.51|23041.51|23161.56|23041.56|23158.31|23038.31|9
1638473010000|2021-12-02 19:23:30|23160.41|23040.41|23158.21|23038.21|23160.41|23040.41|23158.21|23038.21|10
1638473020000|2021-12-02 19:23:40|23158.23|23038.23|23162.58|23042.58|23162.58|23042.58|23158.05|23038.05|10
1638473030000|2021-12-02 19:23:50|23161.99|23041.99|23163.53|23043.53|23163.89|23043.89|23161.7|23041.7|10
1638473040000|2021-12-02 19:24:00|23163.79|23043.79|23158.4|23038.4|23163.79|23043.79|23157.97|23037.97|10
1638473050000|2021-12-02 19:24:10|23157.61|23037.61|23153.42|23033.42|23157.61|23037.61|23153.33|23033.33|10
1638473060000|2021-12-02 19:24:20|23154.29|23034.29|23150.58|23030.58|23154.29|23034.29|23150.58|23030.58|10
1638473070000|2021-12-02 19:24:30|23151.09|23031.09|23148.67|23028.67|23151.09|23031.09|23147.52|23027.52|10
1638473080000|2021-12-02 19:24:40|23147.77|23027.77|23148.12|23028.12|23149.46|23029.46|23147.77|23027.77|9
1638473090000|2021-12-02 19:24:50|23147.79|23027.79|23148.86|23028.86|23149.18|23029.18|23147.79|23027.79|10
1638473100000|2021-12-02 19:25:00|23148.67|23028.67|23147.39|23027.39|23149.2|23029.2|23147.39|23027.39|8
1638473110000|2021-12-02 19:25:10|23147.72|23027.72|23146.17|23026.17|23148.09|23028.09|23146.17|23026.17|10
1638473120000|2021-12-02 19:25:20|23146.08|23026.08|23143.73|23023.73|23146.08|23026.08|23143.43|23023.43|10
1638473130000|2021-12-02 19:25:30|23143.57|23023.57|23146.8|23026.8|23146.8|23026.8|23143.03|23023.03|9
1638473140000|2021-12-02 19:25:40|23149.53|23029.53|23146.25|23026.25|23149.63|23029.63|23145.96|23025.96|9
1638473150000|2021-12-02 19:25:50|23146.34|23026.34|23145.02|23025.02|23147.3|23027.3|23145.02|23025.02|10
1638473160000|2021-12-02 19:26:00|23145.11|23025.11|23143.15|23023.15|23145.31|23025.31|23143.15|23023.15|10
1638473170000|2021-12-02 19:26:10|23142.92|23022.92|23140.82|23020.82|23142.92|23022.92|23140.4|23020.4|10
1638473180000|2021-12-02 19:26:20|23140.04|23020.04|23139.09|23019.09|23140.04|23020.04|23138.89|23018.89|10
1638473190000|2021-12-02 19:26:30|23136.84|23016.84|23134.52|23014.52|23136.84|23016.84|23134.32|23014.32|10
1638473200000|2021-12-02 19:26:40|23134.76|23014.76|23133.66|23013.66|23134.76|23014.76|23133|23013|10
1638473210000|2021-12-02 19:26:50|23133.46|23013.46|23134.38|23014.38|23134.56|23014.56|23133.05|23013.05|9
1638473220000|2021-12-02 19:27:00|23135.01|23015.01|23134.51|23014.51|23135.98|23015.98|23134.51|23014.51|10
1638473230000|2021-12-02 19:27:10|23134.77|23014.77|23134.07|23014.07|23135.05|23015.05|23133.84|23013.84|10
1638473240000|2021-12-02 19:27:20|23133.85|23013.85|23132.29|23012.29|23134.93|23014.93|23132.29|23012.29|10
1638473250000|2021-12-02 19:27:30|23131.98|23011.98|23128.57|23008.57|23132.15|23012.15|23128.24|23008.24|10
1638473260000|2021-12-02 19:27:40|23128.41|23008.41|23122.97|23002.97|23128.41|23008.41|23122.83|23002.83|10
1638473270000|2021-12-02 19:27:50|23122.72|23002.72|23119.72|22999.72|23122.72|23002.72|23119.72|22999.72|10
1638473280000|2021-12-02 19:28:00|23118.93|22998.93|23112.73|22992.73|23119.06|22999.06|23112.73|22992.73|10
1638473290000|2021-12-02 19:28:10|23111.76|22991.76|23112.47|22992.47|23112.47|22992.47|23111.2|22991.2|10
1638473300000|2021-12-02 19:28:20|23112.4|22992.4|23110.91|22990.91|23113.54|22993.54|23108.29|22988.29|10
1638473310000|2021-12-02 19:28:30|23110.8|22990.8|23112.38|22992.38|23113.06|22993.06|23110.61|22990.61|10
1638473320000|2021-12-02 19:28:40|23113.45|22993.45|23115.17|22995.17|23115.31|22995.31|23113.39|22993.39|8
1638473330000|2021-12-02 19:28:50|23115.22|22995.22|23116.46|22996.46|23116.46|22996.46|23114.46|22994.46|9
1638473340000|2021-12-02 19:29:00|23115.73|22995.73|23117.98|22997.98|23118.52|22998.52|23115.73|22995.73|10
1638473350000|2021-12-02 19:29:10|23118.01|22998.01|23117.38|22997.38|23118.68|22998.68|23117.37|22997.37|10
1638473360000|2021-12-02 19:29:20|23116.85|22996.85|23116.87|22996.87|23116.91|22996.91|23116.31|22996.31|10
1638473370000|2021-12-02 19:29:30|23117.75|22997.75|23121.55|23001.55|23121.55|23001.55|23117.75|22997.75|10
1638473380000|2021-12-02 19:29:40|23121.5|23001.5|23124.83|23004.83|23124.83|23004.83|23121.5|23001.5|10
1638473390000|2021-12-02 19:29:50|23126.18|23006.18|23126.69|23006.69|23126.69|23006.69|23125.57|23005.57|10
1638473400000|2021-12-02 19:30:00|23126.45|23006.45|23123.28|23003.28|23126.59|23006.59|23123.28|23003.28|10
1638473410000|2021-12-02 19:30:10|23123.08|23003.08|23123.23|23003.23|23124.15|23004.15|23122.71|23002.71|10
1638473420000|2021-12-02 19:30:20|23123.26|23003.26|23115.82|22995.82|23123.26|23003.26|23115.82|22995.82|10
1638473430000|2021-12-02 19:30:30|23115.84|22995.84|23119.94|22999.94|23119.94|22999.94|23114.74|22994.74|10
1638473440000|2021-12-02 19:30:40|23120.57|23000.57|23126.43|23006.43|23126.43|23006.43|23120.57|23000.57|10
1638473450000|2021-12-02 19:30:50|23126.4|23006.4|23132.47|23012.47|23132.47|23012.47|23126.4|23006.4|10
1638473460000|2021-12-02 19:31:00|23132.58|23012.58|23135.29|23015.29|23136.71|23016.71|23132.58|23012.58|10
1638473470000|2021-12-02 19:31:10|23135.27|23015.27|23137.48|23017.48|23137.48|23017.48|23134.2|23014.2|9
1638473480000|2021-12-02 19:31:20|23137.5|23017.5|23145.41|23025.41|23145.41|23025.41|23137.5|23017.5|9
1638473490000|2021-12-02 19:31:30|23146.11|23026.11|23148.65|23028.65|23148.86|23028.86|23146.11|23026.11|10
1638473500000|2021-12-02 19:31:40|23147.88|23027.88|23149.8|23029.8|23149.8|23029.8|23146.46|23026.46|9
1638473510000|2021-12-02 19:31:50|23151.18|23031.18|23153.54|23033.54|23153.54|23033.54|23151.06|23031.06|10
1638473520000|2021-12-02 19:32:00|23153.49|23033.49|23150.32|23030.32|23153.49|23033.49|23150.1|23030.1|10
1638473530000|2021-12-02 19:32:10|23150.4|23030.4|23145.45|23025.45|23150.6|23030.6|23145.45|23025.45|10
1638473540000|2021-12-02 19:32:20|23145.25|23025.25|23139.27|23019.27|23145.25|23025.25|23139.27|23019.27|10
1638473550000|2021-12-02 19:32:30|23137.46|23017.46|23133.99|23013.99|23137.55|23017.55|23133.99|23013.99|10
1638473560000|2021-12-02 19:32:40|23134.72|23014.72|23131.73|23011.73|23134.72|23014.72|23131.22|23011.22|9
1638473570000|2021-12-02 19:32:50|23131.99|23011.99|23131.33|23011.33|23132.42|23012.42|23130.72|23010.72|10
1638473580000|2021-12-02 19:33:00|23130.97|23010.97|23129.26|23009.26|23130.97|23010.97|23129.26|23009.26|9
1638473590000|2021-12-02 19:33:10|23129.19|23009.19|23127.49|23007.49|23129.19|23009.19|23127.49|23007.49|8
1638473600000|2021-12-02 19:33:20|23126.71|23006.71|23122.71|23002.71|23126.71|23006.71|23122.01|23002.01|10
1638473610000|2021-12-02 19:33:30|23122.36|23002.36|23118.23|22998.23|23122.36|23002.36|23118.23|22998.23|10
1638473620000|2021-12-02 19:33:40|23117.34|22997.34|23115.74|22995.74|23117.98|22997.98|23115.73|22995.73|10
1638473630000|2021-12-02 19:33:50|23114.88|22994.88|23112.6|22992.6|23114.88|22994.88|23111.91|22991.91|10
1638473640000|2021-12-02 19:34:00|23111.82|22991.82|23113.38|22993.38|23113.38|22993.38|23111.61|22991.61|10
1638473650000|2021-12-02 19:34:10|23113.83|22993.83|23112.93|22992.93|23113.93|22993.93|23112.93|22992.93|9
1638473660000|2021-12-02 19:34:20|23112.77|22992.77|23112.24|22992.24|23112.81|22992.81|23111.1|22991.1|10
1638473670000|2021-12-02 19:34:30|23112.38|22992.38|23113.41|22993.41|23114.16|22994.16|23112.24|22992.24|10
1638473680000|2021-12-02 19:34:40|23113.46|22993.46|23112.85|22992.85|23114.26|22994.26|23112.79|22992.79|10
1638473690000|2021-12-02 19:34:50|23112.95|22992.95|23113.44|22993.44|23113.52|22993.52|23112.6|22992.6|9
1638473700000|2021-12-02 19:35:00|23114.03|22994.03|23114.01|22994.01|23114.35|22994.35|23112.39|22992.39|10
1638473710000|2021-12-02 19:35:10|23113.79|22993.79|23114.78|22994.78|23115.01|22995.01|23113.79|22993.79|10
1638473720000|2021-12-02 19:35:20|23113.68|22993.68|23114.63|22994.63|23115.66|22995.66|23113.68|22993.68|10
1638473730000|2021-12-02 19:35:30|23114.94|22994.94|23114.26|22994.26|23116.55|22996.55|23114.26|22994.26|10
1638473740000|2021-12-02 19:35:40|23113.13|22993.13|23111.1|22991.1|23113.55|22993.55|23110.59|22990.59|10
1638473750000|2021-12-02 19:35:50|23111.01|22991.01|23107.89|22987.89|23111.01|22991.01|23107.89|22987.89|10
1638473760000|2021-12-02 19:36:00|23107.16|22987.16|23105.16|22985.16|23107.22|22987.22|23105.11|22985.11|10
1638473770000|2021-12-02 19:36:10|23105.11|22985.11|23101.14|22981.14|23105.11|22985.11|23101.14|22981.14|10
1638473780000|2021-12-02 19:36:20|23101.55|22981.55|23087.7|22967.7|23101.55|22981.55|23087.7|22967.7|9
1638473790000|2021-12-02 19:36:30|23086.51|22966.51|23082.11|22962.11|23086.81|22966.81|23082.11|22962.11|9
1638473800000|2021-12-02 19:36:40|23081.08|22961.08|23073.45|22953.45|23081.33|22961.33|23073.45|22953.45|9
1638473810000|2021-12-02 19:36:50|23072.95|22952.95|23067.67|22947.67|23072.95|22952.95|23067.67|22947.67|10
1638473820000|2021-12-02 19:37:00|23067.87|22947.87|23062.03|22942.03|23067.87|22947.87|23062.03|22942.03|10
1638473830000|2021-12-02 19:37:10|23061.82|22941.82|23061.45|22941.45|23061.83|22941.83|23060.15|22940.15|10
1638473840000|2021-12-02 19:37:20|23061.59|22941.59|23056.24|22936.24|23062.95|22942.95|23056.24|22936.24|9
1638473850000|2021-12-02 19:37:30|23057.11|22937.11|23060.58|22940.58|23060.58|22940.58|23056.86|22936.86|10
1638473860000|2021-12-02 19:37:40|23061.07|22941.07|23058.74|22938.74|23061.75|22941.75|23058.52|22938.52|10
1638473870000|2021-12-02 19:37:50|23058.45|22938.45|23057.9|22937.9|23058.76|22938.76|23057.9|22937.9|10
1638473880000|2021-12-02 19:38:00|23058.16|22938.16|23058.83|22938.83|23058.83|22938.83|23057.89|22937.89|10
1638473890000|2021-12-02 19:38:10|23057.54|22937.54|23055.6|22935.6|23058.23|22938.23|23055.6|22935.6|10
1638473900000|2021-12-02 19:38:20|23055.25|22935.25|23058.15|22938.15|23058.15|22938.15|23055.25|22935.25|10
1638473910000|2021-12-02 19:38:30|23057.69|22937.69|23056.67|22936.67|23057.81|22937.81|23056.67|22936.67|9
1638473920000|2021-12-02 19:38:40|23056.77|22936.77|23056.16|22936.16|23057.4|22937.4|23055.12|22935.12|10
1638473930000|2021-12-02 19:38:50|23056.06|22936.06|23056.81|22936.81|23057.1|22937.1|23056.06|22936.06|10
1638473940000|2021-12-02 19:39:00|23057|22937|23059.95|22939.95|23059.95|22939.95|23056.77|22936.77|10
1638473950000|2021-12-02 19:39:10|23061.01|22941.01|23065.11|22945.11|23065.64|22945.64|23061.01|22941.01|10
1638473960000|2021-12-02 19:39:20|23065|22945|23066.6|22946.6|23066.6|22946.6|23065|22945|8
1638473970000|2021-12-02 19:39:30|23066.92|22946.92|23072.69|22952.69|23072.69|22952.69|23066.92|22946.92|10
1638473980000|2021-12-02 19:39:40|23073.64|22953.64|23071.3|22951.3|23073.64|22953.64|23071.3|22951.3|10
1638473990000|2021-12-02 19:39:50|23070.89|22950.89|23067.86|22947.86|23070.89|22950.89|23067.86|22947.86|9
1638474000000|2021-12-02 19:40:00|23067.91|22947.91|23065.74|22945.74|23067.91|22947.91|23065.74|22945.74|9
1638474010000|2021-12-02 19:40:10|23065.06|22945.06|23066.08|22946.08|23066.08|22946.08|23064.85|22944.85|10
1638474020000|2021-12-02 19:40:20|23067.44|22947.44|23066.22|22946.22|23067.65|22947.65|23065.89|22945.89|10
1638474030000|2021-12-02 19:40:30|23065.08|22945.08|23063.16|22943.16|23065.12|22945.12|23063.16|22943.16|10
1638474040000|2021-12-02 19:40:40|23063.37|22943.37|23063.82|22943.82|23063.82|22943.82|23062.85|22942.85|9
1638474050000|2021-12-02 19:40:50|23064.05|22944.05|23064.92|22944.92|23065.28|22945.28|23063.29|22943.29|9
1638474060000|2021-12-02 19:41:00|23065.24|22945.24|23064.16|22944.16|23065.24|22945.24|23064.16|22944.16|10
1638474070000|2021-12-02 19:41:10|23067.37|22947.37|23071.48|22951.48|23071.48|22951.48|23067.37|22947.37|10
1638474080000|2021-12-02 19:41:20|23069.87|22949.87|23070.48|22950.48|23071.25|22951.25|23069.87|22949.87|9
1638474090000|2021-12-02 19:41:30|23069.73|22949.73|23066.84|22946.84|23069.88|22949.88|23066.84|22946.84|10
1638474100000|2021-12-02 19:41:40|23066.95|22946.95|23066.98|22946.98|23066.98|22946.98|23066|22946|10
1638474110000|2021-12-02 19:41:50|23067.14|22947.14|23060.83|22940.83|23067.2|22947.2|23060.83|22940.83|10
1638474120000|2021-12-02 19:42:00|23060.12|22940.12|23060.56|22940.56|23060.71|22940.71|23059.14|22939.14|10
1638474130000|2021-12-02 19:42:10|23059.96|22939.96|23059.33|22939.33|23059.96|22939.96|23058.06|22938.06|10
1638474140000|2021-12-02 19:42:20|23059.28|22939.28|23059.8|22939.8|23059.82|22939.82|23058.94|22938.94|8
1638474150000|2021-12-02 19:42:30|23060.16|22940.16|23059.21|22939.21|23061.29|22941.29|23059.21|22939.21|10
1638474160000|2021-12-02 19:42:40|23059|22939|23058.26|22938.26|23059.8|22939.8|23058.26|22938.26|9
1638474170000|2021-12-02 19:42:50|23058.18|22938.18|23057.55|22937.55|23058.2|22938.2|23057.17|22937.17|10
1638474180000|2021-12-02 19:43:00|23057.91|22937.91|23060.77|22940.77|23060.77|22940.77|23057.86|22937.86|9
1638474190000|2021-12-02 19:43:10|23060.86|22940.86|23062.75|22942.75|23062.81|22942.81|23060.86|22940.86|10
1638474200000|2021-12-02 19:43:20|23063.08|22943.08|23061.9|22941.9|23063.4|22943.4|23061.9|22941.9|10
1638474210000|2021-12-02 19:43:30|23061.8|22941.8|23065.39|22945.39|23065.39|22945.39|23061.18|22941.18|10
1638474220000|2021-12-02 19:43:40|23065.64|22945.64|23066.24|22946.24|23066.24|22946.24|23065.2|22945.2|10
1638474230000|2021-12-02 19:43:50|23066.18|22946.18|23064.45|22944.45|23066.18|22946.18|23064.45|22944.45|10
1638474240000|2021-12-02 19:44:00|23063.98|22943.98|23063.05|22943.05|23064.07|22944.07|23062.64|22942.64|9
1638474250000|2021-12-02 19:44:10|23062.05|22942.05|23060.66|22940.66|23062.46|22942.46|23060.66|22940.66|10
1638474260000|2021-12-02 19:44:20|23060.33|22940.33|23059.6|22939.6|23061.32|22941.32|23059.6|22939.6|9
1638474270000|2021-12-02 19:44:30|23060.25|22940.25|23058.08|22938.08|23060.29|22940.29|23058.08|22938.08|9
1638474280000|2021-12-02 19:44:40|23057.77|22937.77|23054.71|22934.71|23057.77|22937.77|23054.71|22934.71|10
1638474290000|2021-12-02 19:44:50|23054.44|22934.44|23052.04|22932.04|23054.44|22934.44|23052.04|22932.04|10
1638474300000|2021-12-02 19:45:00|23051.72|22931.72|23051.92|22931.92|23052.66|22932.66|23051.71|22931.71|9
1638474310000|2021-12-02 19:45:10|23051.55|22931.55|23050.41|22930.41|23052.08|22932.08|23050.41|22930.41|10
1638474320000|2021-12-02 19:45:20|23050.34|22930.34|23048.73|22928.73|23050.34|22930.34|23048.6|22928.6|10
1638474330000|2021-12-02 19:45:30|23050.01|22930.01|23049.52|22929.52|23051.06|22931.06|23049.51|22929.51|10
1638474340000|2021-12-02 19:45:40|23049.28|22929.28|23048.61|22928.61|23049.59|22929.59|23048.48|22928.48|9
1638474350000|2021-12-02 19:45:50|23048.74|22928.74|23050.41|22930.41|23050.41|22930.41|23048.11|22928.11|10
1638474360000|2021-12-02 19:46:00|23050.28|22930.28|23051.71|22931.71|23051.71|22931.71|23049.41|22929.41|10
1638474370000|2021-12-02 19:46:10|23053.37|22933.37|23062.91|22942.91|23062.91|22942.91|23053.37|22933.37|10
1638474380000|2021-12-02 19:46:20|23064.42|22944.42|23068.69|22948.69|23068.91|22948.91|23064.42|22944.42|10
1638474390000|2021-12-02 19:46:30|23068.97|22948.97|23069.15|22949.15|23069.87|22949.87|23068.82|22948.82|10
1638474400000|2021-12-02 19:46:40|23069.87|22949.87|23071.17|22951.17|23072.6|22952.6|23069.87|22949.87|10
1638474410000|2021-12-02 19:46:50|23071.14|22951.14|23072.31|22952.31|23072.31|22952.31|23071|22951|10
1638474420000|2021-12-02 19:47:00|23072.78|22952.78|23075.97|22955.97|23075.97|22955.97|23072.78|22952.78|10
1638474430000|2021-12-02 19:47:10|23076.1|22956.1|23078.46|22958.46|23079.22|22959.22|23076.1|22956.1|10
1638474440000|2021-12-02 19:47:20|23079.45|22959.45|23078.63|22958.63|23080.63|22960.63|23078.63|22958.63|10
1638474450000|2021-12-02 19:47:30|23077.35|22957.35|23068.45|22948.45|23077.35|22957.35|23067.45|22947.45|10
1638474460000|2021-12-02 19:47:40|23067.69|22947.69|23064.83|22944.83|23067.69|22947.69|23064.83|22944.83|10
1638474470000|2021-12-02 19:47:50|23062.47|22942.47|23064.94|22944.94|23065.06|22945.06|23062.47|22942.47|10
1638474480000|2021-12-02 19:48:00|23065.09|22945.09|23069.28|22949.28|23069.28|22949.28|23065.04|22945.04|10
1638474490000|2021-12-02 19:48:10|23069.82|22949.82|23070.86|22950.86|23071.31|22951.31|23069.38|22949.38|10
1638474500000|2021-12-02 19:48:20|23071.01|22951.01|23070.13|22950.13|23071.01|22951.01|23068.57|22948.57|9
1638474510000|2021-12-02 19:48:30|23070.15|22950.15|23065.9|22945.9|23070.15|22950.15|23065.9|22945.9|10
1638474520000|2021-12-02 19:48:40|23066.1|22946.1|23063.09|22943.09|23066.1|22946.1|23063.09|22943.09|9
1638474530000|2021-12-02 19:48:50|23062.8|22942.8|23061.93|22941.93|23062.8|22942.8|23061.63|22941.63|10
1638474540000|2021-12-02 19:49:00|23063.26|22943.26|23063.89|22943.89|23063.89|22943.89|23062.7|22942.7|10
1638474550000|2021-12-02 19:49:10|23064|22944|23064.86|22944.86|23066.27|22946.27|23064|22944|10
1638474560000|2021-12-02 19:49:20|23065.81|22945.81|23057.61|22937.61|23065.81|22945.81|23057.61|22937.61|10
1638474570000|2021-12-02 19:49:30|23054.78|22934.78|23051.56|22931.56|23054.96|22934.96|23051.56|22931.56|10
1638474580000|2021-12-02 19:49:40|23051.01|22931.01|23041.44|22921.44|23051.33|22931.33|23041.44|22921.44|10
1638474590000|2021-12-02 19:49:50|23041.05|22921.05|23030.21|22910.21|23041.05|22921.05|23030.21|22910.21|9
1638474600000|2021-12-02 19:50:00|23029.45|22909.45|23025.82|22905.82|23029.45|22909.45|23025.82|22905.82|10
1638474610000|2021-12-02 19:50:10|23025.71|22905.71|23026.51|22906.51|23026.8|22906.8|23025.71|22905.71|9
1638474620000|2021-12-02 19:50:20|23027.05|22907.05|23032.48|22912.48|23032.48|22912.48|23027.05|22907.05|10
1638474630000|2021-12-02 19:50:30|23031.96|22911.96|23035.94|22915.94|23035.94|22915.94|23031.96|22911.96|10
1638474640000|2021-12-02 19:50:40|23035.82|22915.82|23036.03|22916.03|23037.48|22917.48|23035.59|22915.59|10
1638474650000|2021-12-02 19:50:50|23035.15|22915.15|23036.08|22916.08|23036.08|22916.08|23034.67|22914.67|10
1638474660000|2021-12-02 19:51:00|23036.57|22916.57|23038.79|22918.79|23038.79|22918.79|23036.2|22916.2|9
1638474670000|2021-12-02 19:51:10|23038.43|22918.43|23040.38|22920.38|23042.37|22922.37|23038.43|22918.43|10
1638474680000|2021-12-02 19:51:20|23040.57|22920.57|23041.08|22921.08|23043.1|22923.1|23040.57|22920.57|10
1638474690000|2021-12-02 19:51:30|23041.27|22921.27|23040.9|22920.9|23041.64|22921.64|23039.77|22919.77|10
1638474700000|2021-12-02 19:51:40|23041.23|22921.23|23041.15|22921.15|23041.27|22921.27|23039.88|22919.88|10
1638474710000|2021-12-02 19:51:50|23041.1|22921.1|23046.52|22926.52|23046.52|22926.52|23041.1|22921.1|10
1638474720000|2021-12-02 19:52:00|23046.7|22926.7|23050.48|22930.48|23052.99|22932.99|23046.7|22926.7|10
1638474730000|2021-12-02 19:52:10|23050.47|22930.47|23054.86|22934.86|23054.93|22934.93|23050.47|22930.47|10
1638474740000|2021-12-02 19:52:20|23054.75|22934.75|23055.56|22935.56|23055.56|22935.56|23054.02|22934.02|10
1638474750000|2021-12-02 19:52:30|23055.39|22935.39|23057.02|22937.02|23057.59|22937.59|23055.34|22935.34|10
1638474760000|2021-12-02 19:52:40|23056.31|22936.31|23055.69|22935.69|23056.5|22936.5|23053.12|22933.12|10
1638474770000|2021-12-02 19:52:50|23054.96|22934.96|23054.03|22934.03|23055.23|22935.23|23054.03|22934.03|10
1638474780000|2021-12-02 19:53:00|23054.69|22934.69|23052.82|22932.82|23055.13|22935.13|23052.82|22932.82|8
1638474790000|2021-12-02 19:53:10|23052.27|22932.27|23053.07|22933.07|23053.07|22933.07|23050.93|22930.93|10
1638474800000|2021-12-02 19:53:20|23053.78|22933.78|23059.12|22939.12|23059.15|22939.15|23053.78|22933.78|10
1638474810000|2021-12-02 19:53:30|23059.09|22939.09|23058.3|22938.3|23059.53|22939.53|23058.12|22938.12|10
1638474820000|2021-12-02 19:53:40|23057.32|22937.32|23057.28|22937.28|23057.98|22937.98|23055.77|22935.77|10
1638474830000|2021-12-02 19:53:50|23057.27|22937.27|23055.02|22935.02|23057.27|22937.27|23054.63|22934.63|9
1638474840000|2021-12-02 19:54:00|23055.16|22935.16|23057.55|22937.55|23058.19|22938.19|23055.16|22935.16|10
1638474850000|2021-12-02 19:54:10|23057.71|22937.71|23051.15|22931.15|23057.82|22937.82|23051.15|22931.15|9
1638474860000|2021-12-02 19:54:20|23051.04|22931.04|23051.18|22931.18|23051.58|22931.58|23050.1|22930.1|10
1638474870000|2021-12-02 19:54:30|23049.95|22929.95|23048|22928|23051.38|22931.38|23048|22928|10
1638474880000|2021-12-02 19:54:40|23046.86|22926.86|23046.66|22926.66|23047.95|22927.95|23046.57|22926.57|9
1638474890000|2021-12-02 19:54:50|23045.94|22925.94|23047.08|22927.08|23047.19|22927.19|23045.58|22925.58|10
1638474900000|2021-12-02 19:55:00|23047.82|22927.82|23048.97|22928.97|23048.97|22928.97|23047.4|22927.4|10
1638474910000|2021-12-02 19:55:10|23048.96|22928.96|23050.27|22930.27|23050.27|22930.27|23048.17|22928.17|9
1638474920000|2021-12-02 19:55:20|23048.68|22928.68|23046.82|22926.82|23048.68|22928.68|23046.82|22926.82|10
1638474930000|2021-12-02 19:55:30|23046.57|22926.57|23045.27|22925.27|23046.57|22926.57|23044.89|22924.89|10
1638474940000|2021-12-02 19:55:40|23045.52|22925.52|23046.8|22926.8|23046.8|22926.8|23045.52|22925.52|10
1638474950000|2021-12-02 19:55:50|23047.6|22927.6|23051.95|22931.95|23051.95|22931.95|23047.6|22927.6|9
1638474960000|2021-12-02 19:56:00|23052.82|22932.82|23053.26|22933.26|23053.79|22933.79|23052.82|22932.82|10
1638474970000|2021-12-02 19:56:10|23052.92|22932.92|23053.23|22933.23|23053.31|22933.31|23052.14|22932.14|10
1638474980000|2021-12-02 19:56:20|23052.89|22932.89|23054.04|22934.04|23054.04|22934.04|23052.26|22932.26|10
1638474990000|2021-12-02 19:56:30|23054.58|22934.58|23057.82|22937.82|23058.06|22938.06|23054.58|22934.58|10
1638475000000|2021-12-02 19:56:40|23056.94|22936.94|23056.99|22936.99|23057.44|22937.44|23056.31|22936.31|10
1638475010000|2021-12-02 19:56:50|23056.64|22936.64|23056.44|22936.44|23058.19|22938.19|23056.44|22936.44|10
1638475020000|2021-12-02 19:57:00|23056.17|22936.17|23054.81|22934.81|23056.17|22936.17|23054.59|22934.59|10
1638475030000|2021-12-02 19:57:10|23054.76|22934.76|23052.44|22932.44|23055.06|22935.06|23052.44|22932.44|9
1638475040000|2021-12-02 19:57:20|23052.09|22932.09|23052.04|22932.04|23053.13|22933.13|23051.8|22931.8|10
1638475050000|2021-12-02 19:57:30|23052.12|22932.12|23054.75|22934.75|23054.75|22934.75|23051.81|22931.81|9
1638475060000|2021-12-02 19:57:40|23054.17|22934.17|23056.59|22936.59|23056.59|22936.59|23054.17|22934.17|10
1638475070000|2021-12-02 19:57:50|23056.96|22936.96|23061.11|22941.11|23061.31|22941.31|23056.96|22936.96|10
1638475080000|2021-12-02 19:58:00|23061.58|22941.58|23061.99|22941.99|23062.61|22942.61|23060.98|22940.98|10
1638475090000|2021-12-02 19:58:10|23061.79|22941.79|23063.5|22943.5|23064.36|22944.36|23061.79|22941.79|9
1638475100000|2021-12-02 19:58:20|23063.88|22943.88|23066.03|22946.03|23066.1|22946.1|23063.34|22943.34|9
1638475110000|2021-12-02 19:58:30|23065.89|22945.89|23070.99|22950.99|23070.99|22950.99|23065.22|22945.22|10
1638475120000|2021-12-02 19:58:40|23071.28|22951.28|23077.73|22957.73|23077.73|22957.73|23071.28|22951.28|8
1638475130000|2021-12-02 19:58:50|23078.83|22958.83|23080.65|22960.65|23081.62|22961.62|23078.83|22958.83|10
1638475140000|2021-12-02 19:59:00|23080.44|22960.44|23078.85|22958.85|23080.44|22960.44|23078.85|22958.85|10
1638475150000|2021-12-02 19:59:10|23078.83|22958.83|23079.36|22959.36|23079.36|22959.36|23077.73|22957.73|10
1638475160000|2021-12-02 19:59:20|23079.38|22959.38|23076.06|22956.06|23081.33|22961.33|23076.06|22956.06|10
1638475170000|2021-12-02 19:59:30|23075.65|22955.65|23075.57|22955.57|23075.78|22955.78|23074.7|22954.7|10
1638475180000|2021-12-02 19:59:40|23075.48|22955.48|23074.99|22954.99|23076.79|22956.79|23074.99|22954.99|10
1638475190000|2021-12-02 19:59:50|23074.46|22954.46|23074.74|22954.74|23075.25|22955.25|23074.46|22954.46|10
1638475200000|2021-12-02 20:00:00|23075.13|22955.13|23077.73|22957.73|23077.73|22957.73|23075.13|22955.13|10
1638475210000|2021-12-02 20:00:10|23077.78|22957.78|23084.45|22964.45|23084.45|22964.45|23077.74|22957.74|10
1638475220000|2021-12-02 20:00:20|23086.49|22966.49|23089.58|22969.58|23089.58|22969.58|23086.49|22966.49|9
1638475230000|2021-12-02 20:00:30|23089.19|22969.19|23092.21|22972.21|23092.51|22972.51|23089.19|22969.19|9
1638475240000|2021-12-02 20:00:40|23092.5|22972.5|23093|22973|23094.09|22974.09|23090.98|22970.98|10
1638475250000|2021-12-02 20:00:50|23091.66|22971.66|23089.08|22969.08|23091.86|22971.86|23089.06|22969.06|10
1638475260000|2021-12-02 20:01:00|23088.26|22968.26|23084.38|22964.38|23088.26|22968.26|23084.38|22964.38|10
1638475270000|2021-12-02 20:01:10|23084.53|22964.53|23083.34|22963.34|23085.28|22965.28|23083.34|22963.34|10
1638475280000|2021-12-02 20:01:20|23083.48|22963.48|23081.53|22961.53|23083.48|22963.48|23081.11|22961.11|9
1638475290000|2021-12-02 20:01:30|23081.72|22961.72|23079.83|22959.83|23082.7|22962.7|23079.83|22959.83|10
1638475300000|2021-12-02 20:01:40|23079.54|22959.54|23081.17|22961.17|23081.17|22961.17|23079.54|22959.54|7
1638475310000|2021-12-02 20:01:50|23082.08|22962.08|23083.04|22963.04|23083.06|22963.06|23081.83|22961.83|9
1638475320000|2021-12-02 20:02:00|23083.37|22963.37|23082.05|22962.05|23083.46|22963.46|23081.11|22961.11|10
1638475330000|2021-12-02 20:02:10|23081.91|22961.91|23080.33|22960.33|23082.36|22962.36|23080.33|22960.33|10
1638475340000|2021-12-02 20:02:20|23079.72|22959.72|23077.26|22957.26|23080.4|22960.4|23077.17|22957.17|10
1638475350000|2021-12-02 20:02:30|23077.18|22957.18|23070.91|22950.91|23077.24|22957.24|23070.91|22950.91|10
1638475360000|2021-12-02 20:02:40|23070.84|22950.84|23051.32|22931.32|23071.16|22951.16|23051.32|22931.32|10
1638475370000|2021-12-02 20:02:50|23049.42|22929.42|23045.43|22925.43|23049.64|22929.64|23045.43|22925.43|10
1638475380000|2021-12-02 20:03:00|23043.96|22923.96|23041.87|22921.87|23046.15|22926.15|23041.87|22921.87|10
1638475390000|2021-12-02 20:03:10|23035.57|22915.57|23034.01|22914.01|23035.94|22915.94|23033.78|22913.78|10
1638475400000|2021-12-02 20:03:20|23032.47|22912.47|23025.58|22905.58|23032.47|22912.47|23025.54|22905.54|10
1638475410000|2021-12-02 20:03:30|23025.1|22905.1|23027.48|22907.48|23027.48|22907.48|23024.12|22904.12|9
1638475420000|2021-12-02 20:03:40|23027.49|22907.49|23026.52|22906.52|23027.68|22907.68|23026.52|22906.52|10
1638475430000|2021-12-02 20:03:50|23026.51|22906.51|23026.18|22906.18|23026.59|22906.59|23025.98|22905.98|9
1638475440000|2021-12-02 20:04:00|23026.03|22906.03|23023.66|22903.66|23026.22|22906.22|23023.66|22903.66|10
1638475450000|2021-12-02 20:04:10|23024.11|22904.11|23025.25|22905.25|23025.25|22905.25|23022.43|22902.43|10
1638475460000|2021-12-02 20:04:20|23025.85|22905.85|23024.88|22904.88|23026.15|22906.15|23024.88|22904.88|10
1638475470000|2021-12-02 20:04:30|23024.8|22904.8|23022.41|22902.41|23025.08|22905.08|23021.7|22901.7|10
1638475480000|2021-12-02 20:04:40|23021.96|22901.96|23020.92|22900.92|23021.96|22901.96|23020.68|22900.68|10
1638475490000|2021-12-02 20:04:50|23020.05|22900.05|23018.36|22898.36|23020.19|22900.19|23018.36|22898.36|10
1638475500000|2021-12-02 20:05:00|23017.57|22897.57|23017.32|22897.32|23018.38|22898.38|23017.13|22897.13|10
1638475510000|2021-12-02 20:05:10|23017.17|22897.17|23018.37|22898.37|23018.37|22898.37|23017.11|22897.11|10
1638475520000|2021-12-02 20:05:20|23018.81|22898.81|23019.48|22899.48|23019.99|22899.99|23018.81|22898.81|10
1638475530000|2021-12-02 20:05:30|23019.97|22899.97|23021.96|22901.96|23021.96|22901.96|23019.97|22899.97|10
1638475540000|2021-12-02 20:05:40|23023.23|22903.23|23026.44|22906.44|23026.44|22906.44|23023.1|22903.1|10
1638475550000|2021-12-02 20:05:50|23026.95|22906.95|23029.83|22909.83|23029.98|22909.98|23026.95|22906.95|10
1638475560000|2021-12-02 20:06:00|23030.45|22910.45|23031.3|22911.3|23031.82|22911.82|23030.39|22910.39|10
1638475570000|2021-12-02 20:06:10|23032.11|22912.11|23042.76|22922.76|23042.76|22922.76|23031.91|22911.91|10
1638475580000|2021-12-02 20:06:20|23046.06|22926.06|23054.2|22934.2|23054.2|22934.2|23046.06|22926.06|10
1638475590000|2021-12-02 20:06:30|23054.62|22934.62|23072.51|22952.51|23072.51|22952.51|23053.75|22933.75|10
1638475600000|2021-12-02 20:06:40|23072.86|22952.86|23086.2|22966.2|23086.2|22966.2|23072.86|22952.86|10
1638475610000|2021-12-02 20:06:50|23086.28|22966.28|23088.17|22968.17|23088.75|22968.75|23086.15|22966.15|10
1638475620000|2021-12-02 20:07:00|23090.84|22970.84|23087.53|22967.53|23091.36|22971.36|23086.05|22966.05|10
1638475630000|2021-12-02 20:07:10|23085.32|22965.32|23100.29|22980.29|23100.29|22980.29|23085.16|22965.16|10
1638475640000|2021-12-02 20:07:20|23103.68|22983.68|23112.12|22992.12|23112.12|22992.12|23103.68|22983.68|10
1638475650000|2021-12-02 20:07:30|23113|22993|23114.16|22994.16|23115.14|22995.14|23113|22993|10
1638475660000|2021-12-02 20:07:40|23111.32|22991.32|23103.08|22983.08|23111.32|22991.32|23103.08|22983.08|10
1638475670000|2021-12-02 20:07:50|23103.18|22983.18|23101.56|22981.56|23103.18|22983.18|23100.74|22980.74|10
1638475680000|2021-12-02 20:08:00|23102.7|22982.7|23102.33|22982.33|23103.31|22983.31|23102.08|22982.08|10
1638475690000|2021-12-02 20:08:10|23104.87|22984.87|23108.7|22988.7|23108.7|22988.7|23102.48|22982.48|10
1638475700000|2021-12-02 20:08:20|23113.31|22993.31|23114.65|22994.65|23116.61|22996.61|23113.31|22993.31|10
1638475710000|2021-12-02 20:08:30|23112.63|22992.63|23112.96|22992.96|23114.49|22994.49|23112.06|22992.06|9
1638475720000|2021-12-02 20:08:40|23115.06|22995.06|23117.98|22997.98|23117.98|22997.98|23113.98|22993.98|10
1638475730000|2021-12-02 20:08:50|23119.16|22999.16|23127.1|23007.1|23127.1|23007.1|23119.16|22999.16|10
1638475740000|2021-12-02 20:09:00|23127.77|23007.77|23138.81|23018.81|23138.81|23018.81|23127.77|23007.77|10
1638475750000|2021-12-02 20:09:10|23141.65|23021.65|23142.29|23022.29|23143.69|23023.69|23141.14|23021.14|10
1638475760000|2021-12-02 20:09:20|23140.44|23020.44|23138.16|23018.16|23140.67|23020.67|23138.16|23018.16|10
1638475770000|2021-12-02 20:09:30|23137.51|23017.51|23130.25|23010.25|23137.51|23017.51|23130.25|23010.25|10
1638475780000|2021-12-02 20:09:40|23129.89|23009.89|23124.69|23004.69|23129.89|23009.89|23124.69|23004.69|8
1638475790000|2021-12-02 20:09:50|23124.87|23004.87|23126.53|23006.53|23126.53|23006.53|23123.33|23003.33|9
1638475800000|2021-12-02 20:10:00|23127.53|23007.53|23130.88|23010.88|23131.54|23011.54|23127.53|23007.53|10
1638475810000|2021-12-02 20:10:10|23130.81|23010.81|23129.69|23009.69|23131.84|23011.84|23129.69|23009.69|8
1638475820000|2021-12-02 20:10:20|23130.07|23010.07|23129.86|23009.86|23130.22|23010.22|23128.93|23008.93|9
1638475830000|2021-12-02 20:10:30|23129.4|23009.4|23125.59|23005.59|23129.96|23009.96|23125.59|23005.59|10
1638475840000|2021-12-02 20:10:40|23124.88|23004.88|23123.63|23003.63|23124.88|23004.88|23123.25|23003.25|8
1638475850000|2021-12-02 20:10:50|23121.64|23001.64|23112|22992|23121.64|23001.64|23112|22992|10
1638475860000|2021-12-02 20:11:00|23111.52|22991.52|23105.53|22985.53|23111.52|22991.52|23105.53|22985.53|10
1638475870000|2021-12-02 20:11:10|23105.46|22985.46|23098.12|22978.12|23105.46|22985.46|23098.12|22978.12|10
1638475880000|2021-12-02 20:11:20|23096.18|22976.18|23092.6|22972.6|23096.18|22976.18|23092.6|22972.6|10
1638475890000|2021-12-02 20:11:30|23092.64|22972.64|23091.44|22971.44|23092.64|22972.64|23091.4|22971.4|10
1638475900000|2021-12-02 20:11:40|23093.65|22973.65|23094.48|22974.48|23094.91|22974.91|23093.65|22973.65|10
1638475910000|2021-12-02 20:11:50|23094.18|22974.18|23094.35|22974.35|23094.85|22974.85|23093.69|22973.69|9
1638475920000|2021-12-02 20:12:00|23094.16|22974.16|23093.18|22973.18|23094.95|22974.95|23093.18|22973.18|9
1638475930000|2021-12-02 20:12:10|23093.42|22973.42|23093.24|22973.24|23093.61|22973.61|23092.53|22972.53|10
1638475940000|2021-12-02 20:12:20|23092.99|22972.99|23090.87|22970.87|23092.99|22972.99|23090.69|22970.69|10
1638475950000|2021-12-02 20:12:30|23090.93|22970.93|23088.19|22968.19|23091.39|22971.39|23088.19|22968.19|10
1638475960000|2021-12-02 20:12:40|23088.25|22968.25|23083.82|22963.82|23088.25|22968.25|23083.82|22963.82|10
1638475970000|2021-12-02 20:12:50|23083.63|22963.63|23086.25|22966.25|23086.32|22966.32|23083.63|22963.63|10
1638475980000|2021-12-02 20:13:00|23087.88|22967.88|23087.44|22967.44|23089.17|22969.17|23087.44|22967.44|10
1638475990000|2021-12-02 20:13:10|23086.02|22966.02|23082.2|22962.2|23086.19|22966.19|23081.95|22961.95|10
1638476000000|2021-12-02 20:13:20|23081.38|22961.38|23085.35|22965.35|23085.35|22965.35|23081.38|22961.38|9
1638476010000|2021-12-02 20:13:30|23086.34|22966.34|23092.15|22972.15|23092.15|22972.15|23086.34|22966.34|10
1638476020000|2021-12-02 20:13:40|23094.05|22974.05|23103.86|22983.86|23103.86|22983.86|23094.05|22974.05|10
1638476030000|2021-12-02 20:13:50|23104.04|22984.04|23108.94|22988.94|23108.94|22988.94|23104.04|22984.04|10
1638476040000|2021-12-02 20:14:00|23109.14|22989.14|23112.57|22992.57|23112.57|22992.57|23109.14|22989.14|10
1638476050000|2021-12-02 20:14:10|23112.03|22992.03|23115.06|22995.06|23115.06|22995.06|23112.03|22992.03|10
1638476060000|2021-12-02 20:14:20|23116.93|22996.93|23122.87|23002.87|23122.87|23002.87|23116.93|22996.93|10
1638476070000|2021-12-02 20:14:30|23122.62|23002.62|23125.06|23005.06|23125.78|23005.78|23122.62|23002.62|10
1638476080000|2021-12-02 20:14:40|23125.18|23005.18|23125.53|23005.53|23125.56|23005.56|23123.45|23003.45|10
1638476090000|2021-12-02 20:14:50|23125.11|23005.11|23124.75|23004.75|23125.84|23005.84|23124.13|23004.13|8
1638476100000|2021-12-02 20:15:00|23124.63|23004.63|23125.45|23005.45|23125.45|23005.45|23124.24|23004.24|9
1638476110000|2021-12-02 20:15:10|23125.65|23005.65|23131.72|23011.72|23132|23012|23125.65|23005.65|10
1638476120000|2021-12-02 20:15:20|23133.24|23013.24|23134.05|23014.05|23135.98|23015.98|23133.18|23013.18|10
1638476130000|2021-12-02 20:15:30|23133.82|23013.82|23131.34|23011.34|23134.04|23014.04|23131.34|23011.34|10
1638476140000|2021-12-02 20:15:40|23132.02|23012.02|23136.28|23016.28|23136.28|23016.28|23131.74|23011.74|10
1638476150000|2021-12-02 20:15:50|23137.02|23017.02|23138.44|23018.44|23139.46|23019.46|23137.02|23017.02|10
1638476160000|2021-12-02 20:16:00|23137.19|23017.19|23137.38|23017.38|23138.3|23018.3|23137.14|23017.14|10
1638476170000|2021-12-02 20:16:10|23137.54|23017.54|23140.22|23020.22|23140.22|23020.22|23137.42|23017.42|10
1638476180000|2021-12-02 20:16:20|23140.16|23020.16|23143.85|23023.85|23143.85|23023.85|23140.12|23020.12|10
1638476190000|2021-12-02 20:16:30|23144.11|23024.11|23148.44|23028.44|23148.87|23028.87|23144.11|23024.11|10
1638476200000|2021-12-02 20:16:40|23150.23|23030.23|23153.4|23033.4|23153.4|23033.4|23149.16|23029.16|10
1638476210000|2021-12-02 20:16:50|23153.16|23033.16|23154.78|23034.78|23154.93|23034.93|23153.06|23033.06|10
1638476220000|2021-12-02 20:17:00|23154.1|23034.1|23153.91|23033.91|23155.12|23035.12|23153.91|23033.91|10
1638476230000|2021-12-02 20:17:10|23153.64|23033.64|23153.56|23033.56|23153.97|23033.97|23153.32|23033.32|9
1638476240000|2021-12-02 20:17:20|23154.02|23034.02|23151.58|23031.58|23154.66|23034.66|23151.58|23031.58|9
1638476250000|2021-12-02 20:17:30|23151.02|23031.02|23152.6|23032.6|23153.43|23033.43|23150.34|23030.34|10
1638476260000|2021-12-02 20:17:40|23153.15|23033.15|23153.83|23033.83|23153.83|23033.83|23152.89|23032.89|9
1638476270000|2021-12-02 20:17:50|23154.04|23034.04|23155.2|23035.2|23155.43|23035.43|23154.04|23034.04|9
1638476280000|2021-12-02 20:18:00|23154.52|23034.52|23149.85|23029.85|23154.62|23034.62|23149.85|23029.85|10
1638476290000|2021-12-02 20:18:10|23149.51|23029.51|23147.06|23027.06|23149.51|23029.51|23146.83|23026.83|10
1638476300000|2021-12-02 20:18:20|23146.98|23026.98|23143.38|23023.38|23148.17|23028.17|23143.38|23023.38|9
1638476310000|2021-12-02 20:18:30|23143.35|23023.35|23139.63|23019.63|23143.35|23023.35|23139.63|23019.63|10
1638476320000|2021-12-02 20:18:40|23139.39|23019.39|23136.04|23016.04|23139.39|23019.39|23136.04|23016.04|10
1638476330000|2021-12-02 20:18:50|23135.94|23015.94|23131.68|23011.68|23136.17|23016.17|23131.68|23011.68|10
1638476340000|2021-12-02 20:19:00|23131.44|23011.44|23127.36|23007.36|23131.44|23011.44|23127.36|23007.36|10
1638476350000|2021-12-02 20:19:10|23127.54|23007.54|23124.52|23004.52|23127.54|23007.54|23124.02|23004.02|10
1638476360000|2021-12-02 20:19:20|23124.26|23004.26|23121.82|23001.82|23124.26|23004.26|23121.45|23001.45|10
1638476370000|2021-12-02 20:19:30|23121.94|23001.94|23119.5|22999.5|23121.94|23001.94|23119.4|22999.4|10
1638476380000|2021-12-02 20:19:40|23119.4|22999.4|23114.72|22994.72|23119.4|22999.4|23114.72|22994.72|8
1638476390000|2021-12-02 20:19:50|23114.43|22994.43|23117.67|22997.67|23117.67|22997.67|23114.43|22994.43|9
1638476400000|2021-12-02 20:20:00|23118.11|22998.11|23118.24|22998.24|23118.55|22998.55|23117.43|22997.43|10
1638476410000|2021-12-02 20:20:10|23117.97|22997.97|23116.54|22996.54|23117.99|22997.99|23116.54|22996.54|10
1638476420000|2021-12-02 20:20:20|23116.23|22996.23|23111.57|22991.57|23116.23|22996.23|23111.57|22991.57|10
1638476430000|2021-12-02 20:20:30|23110.18|22990.18|23109.12|22989.12|23110.18|22990.18|23108.38|22988.38|10
1638476440000|2021-12-02 20:20:40|23109.19|22989.19|23111.09|22991.09|23111.09|22991.09|23109.19|22989.19|10
1638476450000|2021-12-02 20:20:50|23110.86|22990.86|23114.32|22994.32|23114.32|22994.32|23110.83|22990.83|10
1638476460000|2021-12-02 20:21:00|23115.59|22995.59|23117.74|22997.74|23117.74|22997.74|23115.59|22995.59|10
1638476470000|2021-12-02 20:21:10|23118.17|22998.17|23118.38|22998.38|23118.41|22998.41|23117.57|22997.57|10
1638476480000|2021-12-02 20:21:20|23118.65|22998.65|23122.44|23002.44|23122.44|23002.44|23118.65|22998.65|10
1638476490000|2021-12-02 20:21:30|23121.86|23001.86|23126.82|23006.82|23126.82|23006.82|23121.86|23001.86|10
1638476500000|2021-12-02 20:21:40|23126.35|23006.35|23126.01|23006.01|23127.08|23007.08|23126.01|23006.01|9
1638476510000|2021-12-02 20:21:50|23126.9|23006.9|23124.99|23004.99|23126.9|23006.9|23124.86|23004.86|9
1638476520000|2021-12-02 20:22:00|23124.49|23004.49|23125.06|23005.06|23125.3|23005.3|23124.13|23004.13|9
1638476530000|2021-12-02 20:22:10|23124.58|23004.58|23123.7|23003.7|23124.58|23004.58|23123.67|23003.67|10
1638476540000|2021-12-02 20:22:20|23123.73|23003.73|23122.84|23002.84|23123.82|23003.82|23122.77|23002.77|9
1638476550000|2021-12-02 20:22:30|23123.36|23003.36|23120.4|23000.4|23123.36|23003.36|23120.4|23000.4|10
1638476560000|2021-12-02 20:22:40|23118.95|22998.95|23125.15|23005.15|23125.15|23005.15|23118.95|22998.95|10
1638476570000|2021-12-02 20:22:50|23124.97|23004.97|23131.61|23011.61|23131.88|23011.88|23124.97|23004.97|10
1638476580000|2021-12-02 20:23:00|23131.13|23011.13|23127.59|23007.59|23131.58|23011.58|23127.59|23007.59|10
1638476590000|2021-12-02 20:23:10|23126.62|23006.62|23125.6|23005.6|23127.01|23007.01|23125.03|23005.03|10
1638476600000|2021-12-02 20:23:20|23126.5|23006.5|23130.72|23010.72|23130.72|23010.72|23126.5|23006.5|10
1638476610000|2021-12-02 20:23:30|23130.78|23010.78|23130.64|23010.64|23131.38|23011.38|23130.53|23010.53|10
1638476620000|2021-12-02 20:23:40|23130.62|23010.62|23133.38|23013.38|23133.54|23013.54|23130.62|23010.62|10
1638476630000|2021-12-02 20:23:50|23134.79|23014.79|23134.68|23014.68|23135.41|23015.41|23133.89|23013.89|10
1638476640000|2021-12-02 20:24:00|23134.49|23014.49|23136.15|23016.15|23136.22|23016.22|23134.4|23014.4|9
1638476650000|2021-12-02 20:24:10|23135.61|23015.61|23138.68|23018.68|23138.68|23018.68|23135.61|23015.61|9
1638476660000|2021-12-02 20:24:20|23138.96|23018.96|23140.02|23020.02|23140.02|23020.02|23138.7|23018.7|10
1638476670000|2021-12-02 20:24:30|23140.53|23020.53|23140.47|23020.47|23140.53|23020.53|23139.78|23019.78|10
1638476680000|2021-12-02 20:24:40|23140.13|23020.13|23139.23|23019.23|23140.87|23020.87|23139.23|23019.23|10
1638476690000|2021-12-02 20:24:50|23139.46|23019.46|23138.41|23018.41|23139.96|23019.96|23138.32|23018.32|10
1638476700000|2021-12-02 20:25:00|23138.23|23018.23|23139.3|23019.3|23139.3|23019.3|23137.93|23017.93|10
1638476710000|2021-12-02 20:25:10|23139.51|23019.51|23140.86|23020.86|23140.86|23020.86|23139.49|23019.49|10
1638476720000|2021-12-02 20:25:20|23141.09|23021.09|23142.1|23022.1|23142.89|23022.89|23140.9|23020.9|9
1638476730000|2021-12-02 20:25:30|23142.6|23022.6|23145.58|23025.58|23145.58|23025.58|23142.6|23022.6|9
1638476740000|2021-12-02 20:25:40|23144.81|23024.81|23149.74|23029.74|23149.74|23029.74|23144.81|23024.81|10
1638476750000|2021-12-02 20:25:50|23149.45|23029.45|23151.18|23031.18|23152.42|23032.42|23149.45|23029.45|10
1638476760000|2021-12-02 20:26:00|23150.93|23030.93|23155.75|23035.75|23156.15|23036.15|23150.93|23030.93|10
1638476770000|2021-12-02 20:26:10|23155.9|23035.9|23160.41|23040.41|23160.94|23040.94|23155.9|23035.9|10
1638476780000|2021-12-02 20:26:20|23161.7|23041.7|23164.15|23044.15|23164.15|23044.15|23161.7|23041.7|10
1638476790000|2021-12-02 20:26:30|23164.26|23044.26|23162.94|23042.94|23164.28|23044.28|23162.94|23042.94|10
1638476800000|2021-12-02 20:26:40|23162.87|23042.87|23161.45|23041.45|23163.12|23043.12|23161.16|23041.16|10
1638476810000|2021-12-02 20:26:50|23161.06|23041.06|23160.87|23040.87|23161.1|23041.1|23159.95|23039.95|10
1638476820000|2021-12-02 20:27:00|23160.76|23040.76|23159.05|23039.05|23160.76|23040.76|23158.92|23038.92|10
1638476830000|2021-12-02 20:27:10|23158.33|23038.33|23162.04|23042.04|23162.04|23042.04|23158.33|23038.33|10
1638476840000|2021-12-02 20:27:20|23162.16|23042.16|23165.18|23045.18|23165.48|23045.48|23162.16|23042.16|10
1638476850000|2021-12-02 20:27:30|23165.06|23045.06|23166.13|23046.13|23166.66|23046.66|23164.64|23044.64|10
1638476860000|2021-12-02 20:27:40|23166.36|23046.36|23168.69|23048.69|23169.21|23049.21|23166.26|23046.26|10
1638476870000|2021-12-02 20:27:50|23169.46|23049.46|23170.36|23050.36|23171.08|23051.08|23169.46|23049.46|10
1638476880000|2021-12-02 20:28:00|23170.48|23050.48|23166.64|23046.64|23171.87|23051.87|23166.64|23046.64|9
1638476890000|2021-12-02 20:28:10|23166.92|23046.92|23166.94|23046.94|23167.3|23047.3|23165.88|23045.88|10
1638476900000|2021-12-02 20:28:20|23167.11|23047.11|23167.97|23047.97|23168.08|23048.08|23166.49|23046.49|10
1638476910000|2021-12-02 20:28:30|23168.01|23048.01|23169.19|23049.19|23169.42|23049.42|23168.01|23048.01|10
1638476920000|2021-12-02 20:28:40|23169.79|23049.79|23172.42|23052.42|23172.42|23052.42|23169.66|23049.66|10
1638476930000|2021-12-02 20:28:50|23172.67|23052.67|23174.78|23054.78|23174.78|23054.78|23171.84|23051.84|10
1638476940000|2021-12-02 20:29:00|23174.72|23054.72|23175.45|23055.45|23175.56|23055.56|23173.64|23053.64|10
1638476950000|2021-12-02 20:29:10|23175.09|23055.09|23176.66|23056.66|23177.01|23057.01|23175.09|23055.09|10
1638476960000|2021-12-02 20:29:20|23175.61|23055.61|23178.13|23058.13|23178.21|23058.21|23175.61|23055.61|9
1638476970000|2021-12-02 20:29:30|23178.6|23058.6|23177.97|23057.97|23179.67|23059.67|23177.97|23057.97|9
1638476980000|2021-12-02 20:29:40|23177.96|23057.96|23176.57|23056.57|23177.96|23057.96|23176.57|23056.57|8
1638476990000|2021-12-02 20:29:50|23176.76|23056.76|23177.11|23057.11|23177.26|23057.26|23176.64|23056.64|10
1638477000000|2021-12-02 20:30:00|23177.21|23057.21|23177.58|23057.58|23177.77|23057.77|23177.21|23057.21|10
1638477010000|2021-12-02 20:30:10|23177.86|23057.86|23177.87|23057.87|23178.15|23058.15|23177.75|23057.75|9
1638477020000|2021-12-02 20:30:20|23178.29|23058.29|23177.87|23057.87|23178.56|23058.56|23177.87|23057.87|10
1638477030000|2021-12-02 20:30:30|23178.74|23058.74|23177.13|23057.13|23178.74|23058.74|23177.06|23057.06|10
1638477040000|2021-12-02 20:30:40|23178.95|23058.95|23181.27|23061.27|23181.27|23061.27|23178.95|23058.95|10
1638477050000|2021-12-02 20:30:50|23181.9|23061.9|23178.78|23058.78|23181.9|23061.9|23178.78|23058.78|10
1638477060000|2021-12-02 20:31:00|23178.03|23058.03|23179.38|23059.38|23179.38|23059.38|23177.99|23057.99|8
1638477070000|2021-12-02 20:31:10|23177.84|23057.84|23177.65|23057.65|23178.4|23058.4|23177.51|23057.51|10
1638477080000|2021-12-02 20:31:20|23178.2|23058.2|23181.52|23061.52|23181.52|23061.52|23178.18|23058.18|10
1638477090000|2021-12-02 20:31:30|23181.76|23061.76|23183.88|23063.88|23184.47|23064.47|23181.76|23061.76|10
1638477100000|2021-12-02 20:31:40|23183.63|23063.63|23185.5|23065.5|23185.5|23065.5|23183.63|23063.63|9
1638477110000|2021-12-02 20:31:50|23185.61|23065.61|23186.55|23066.55|23187.44|23067.44|23185.16|23065.16|10
1638477120000|2021-12-02 20:32:00|23186.7|23066.7|23188.92|23068.92|23188.92|23068.92|23185.6|23065.6|10
1638477130000|2021-12-02 20:32:10|23190.01|23070.01|23199.97|23079.97|23199.97|23079.97|23190.01|23070.01|10
1638477140000|2021-12-02 20:32:20|23200.25|23080.25|23201.43|23081.43|23201.98|23081.98|23200.17|23080.17|9
1638477150000|2021-12-02 20:32:30|23201.35|23081.35|23205.51|23085.51|23205.51|23085.51|23201.35|23081.35|10
1638477160000|2021-12-02 20:32:40|23205.86|23085.86|23208.52|23088.52|23208.54|23088.54|23205.86|23085.86|10
1638477170000|2021-12-02 20:32:50|23208.55|23088.55|23209.29|23089.29|23209.29|23089.29|23207.96|23087.96|10
1638477180000|2021-12-02 20:33:00|23210.24|23090.24|23213.62|23093.62|23214.05|23094.05|23210.24|23090.24|10
1638477190000|2021-12-02 20:33:10|23213.73|23093.73|23209.74|23089.74|23213.73|23093.73|23209.74|23089.74|10
1638477200000|2021-12-02 20:33:20|23211.06|23091.06|23210.72|23090.72|23211.1|23091.1|23210.46|23090.46|10
1638477210000|2021-12-02 20:33:30|23210.25|23090.25|23214.44|23094.44|23214.44|23094.44|23210.25|23090.25|10
1638477220000|2021-12-02 20:33:40|23214.92|23094.92|23218.38|23098.38|23218.38|23098.38|23214.92|23094.92|10
1638477230000|2021-12-02 20:33:50|23218.53|23098.53|23220.4|23100.4|23220.4|23100.4|23218.29|23098.29|9
1638477240000|2021-12-02 20:34:00|23220.07|23100.07|23207.08|23087.08|23220.07|23100.07|23207.08|23087.08|10
1638477250000|2021-12-02 20:34:10|23206.04|23086.04|23207.54|23087.54|23208.12|23088.12|23205.86|23085.86|10
1638477260000|2021-12-02 20:34:20|23207.29|23087.29|23207.16|23087.16|23207.6|23087.6|23205.95|23085.95|10
1638477270000|2021-12-02 20:34:30|23207.42|23087.42|23204.94|23084.94|23207.42|23087.42|23204.78|23084.78|8
1638477280000|2021-12-02 20:34:40|23205.25|23085.25|23206.13|23086.13|23206.13|23086.13|23204.94|23084.94|8
1638477290000|2021-12-02 20:34:50|23206.26|23086.26|23208.16|23088.16|23208.69|23088.69|23206.26|23086.26|10
1638477300000|2021-12-02 20:35:00|23208.53|23088.53|23208.92|23088.92|23209.45|23089.45|23208.51|23088.51|10
1638477310000|2021-12-02 20:35:10|23208.12|23088.12|23206.38|23086.38|23208.93|23088.93|23206.38|23086.38|10
1638477320000|2021-12-02 20:35:20|23206.74|23086.74|23205.36|23085.36|23206.74|23086.74|23205.36|23085.36|10
1638477330000|2021-12-02 20:35:30|23204.83|23084.83|23201.88|23081.88|23204.83|23084.83|23201.88|23081.88|10
1638477340000|2021-12-02 20:35:40|23202.37|23082.37|23203.43|23083.43|23203.43|23083.43|23201.85|23081.85|8
1638477350000|2021-12-02 20:35:50|23203.22|23083.22|23204.35|23084.35|23205.34|23085.34|23203.22|23083.22|10
1638477360000|2021-12-02 20:36:00|23204.56|23084.56|23207.34|23087.34|23207.37|23087.37|23204.56|23084.56|9
1638477370000|2021-12-02 20:36:10|23207.31|23087.31|23206.46|23086.46|23207.31|23087.31|23205.77|23085.77|10
1638477380000|2021-12-02 20:36:20|23206.53|23086.53|23207.7|23087.7|23207.87|23087.87|23206.53|23086.53|10
1638477390000|2021-12-02 20:36:30|23207.3|23087.3|23206.75|23086.75|23207.51|23087.51|23205.31|23085.31|10
1638477400000|2021-12-02 20:36:40|23206.76|23086.76|23213.18|23093.18|23213.18|23093.18|23206.76|23086.76|9
1638477410000|2021-12-02 20:36:50|23213.54|23093.54|23215.01|23095.01|23215.41|23095.41|23213.54|23093.54|10
1638477420000|2021-12-02 20:37:00|23214.1|23094.1|23214.36|23094.36|23214.4|23094.4|23213.64|23093.64|10
1638477430000|2021-12-02 20:37:10|23214.6|23094.6|23214.54|23094.54|23215.18|23095.18|23214.3|23094.3|10
1638477440000|2021-12-02 20:37:20|23214.76|23094.76|23217.42|23097.42|23217.62|23097.62|23214.76|23094.76|10
1638477450000|2021-12-02 20:37:30|23218.5|23098.5|23220.67|23100.67|23221|23101|23218.5|23098.5|10
1638477460000|2021-12-02 20:37:40|23220.66|23100.66|23222.98|23102.98|23223.44|23103.44|23220.44|23100.44|10
1638477470000|2021-12-02 20:37:50|23222.56|23102.56|23219.95|23099.95|23222.56|23102.56|23219.8|23099.8|9
1638477480000|2021-12-02 20:38:00|23220.05|23100.05|23220.36|23100.36|23221.89|23101.89|23220.05|23100.05|9
1638477490000|2021-12-02 20:38:10|23220.2|23100.2|23217.78|23097.78|23220.2|23100.2|23217.69|23097.69|10
1638477500000|2021-12-02 20:38:20|23217.2|23097.2|23217.8|23097.8|23218.28|23098.28|23217.2|23097.2|9
1638477510000|2021-12-02 20:38:30|23217.56|23097.56|23220.87|23100.87|23220.87|23100.87|23217.27|23097.27|10
1638477520000|2021-12-02 20:38:40|23221.08|23101.08|23225.75|23105.75|23226.73|23106.73|23221.08|23101.08|9
1638477530000|2021-12-02 20:38:50|23225.78|23105.78|23227.33|23107.33|23227.33|23107.33|23225.78|23105.78|10
1638477540000|2021-12-02 20:39:00|23227.85|23107.85|23227.18|23107.18|23228.63|23108.63|23227.18|23107.18|10
1638477550000|2021-12-02 20:39:10|23227.32|23107.32|23227.21|23107.21|23227.72|23107.72|23226.47|23106.47|10
1638477560000|2021-12-02 20:39:20|23227.34|23107.34|23222.94|23102.94|23227.34|23107.34|23222.94|23102.94|10
1638477570000|2021-12-02 20:39:30|23222.48|23102.48|23222.77|23102.77|23222.82|23102.82|23222.08|23102.08|9
1638477580000|2021-12-02 20:39:40|23222.85|23102.85|23221.28|23101.28|23222.85|23102.85|23220.14|23100.14|9
1638477590000|2021-12-02 20:39:50|23217.76|23097.76|23219.09|23099.09|23219.09|23099.09|23216.74|23096.74|9
1638477600000|2021-12-02 20:40:00|23219.49|23099.49|23224.32|23104.32|23224.32|23104.32|23219.18|23099.18|10
1638477610000|2021-12-02 20:40:10|23225.16|23105.16|23228.34|23108.34|23228.34|23108.34|23225.16|23105.16|10
1638477620000|2021-12-02 20:40:20|23228.21|23108.21|23226.63|23106.63|23228.21|23108.21|23225.46|23105.46|10
1638477630000|2021-12-02 20:40:30|23226.52|23106.52|23230.45|23110.45|23230.45|23110.45|23226.4|23106.4|10
1638477640000|2021-12-02 20:40:40|23230.71|23110.71|23231.32|23111.32|23231.82|23111.82|23230.35|23110.35|9
1638477650000|2021-12-02 20:40:50|23231.55|23111.55|23234.84|23114.84|23234.84|23114.84|23231.55|23111.55|10
1638477660000|2021-12-02 20:41:00|23234.83|23114.83|23237.13|23117.13|23237.17|23117.17|23234.83|23114.83|9
1638477670000|2021-12-02 20:41:10|23237.59|23117.59|23236.65|23116.65|23238.77|23118.77|23236.65|23116.65|10
1638477680000|2021-12-02 20:41:20|23236.88|23116.88|23235.54|23115.54|23237.07|23117.07|23235.54|23115.54|10
1638477690000|2021-12-02 20:41:30|23236.04|23116.04|23235.75|23115.75|23236.64|23116.64|23234.26|23114.26|10
1638477700000|2021-12-02 20:41:40|23237.05|23117.05|23241.19|23121.19|23241.19|23121.19|23237.05|23117.05|10
1638477710000|2021-12-02 20:41:50|23240.79|23120.79|23247.72|23127.72|23247.72|23127.72|23240.56|23120.56|10
1638477720000|2021-12-02 20:42:00|23247.2|23127.2|23250.62|23130.62|23250.76|23130.76|23246.11|23126.11|10
1638477730000|2021-12-02 20:42:10|23250.81|23130.81|23253.91|23133.91|23253.91|23133.91|23250.81|23130.81|10
1638477740000|2021-12-02 20:42:20|23254.5|23134.5|23255.33|23135.33|23255.33|23135.33|23253.9|23133.9|10
1638477750000|2021-12-02 20:42:30|23255.19|23135.19|23256.21|23136.21|23256.21|23136.21|23254.99|23134.99|8
1638477760000|2021-12-02 20:42:40|23256.27|23136.27|23256.09|23136.09|23256.54|23136.54|23255.65|23135.65|10
1638477770000|2021-12-02 20:42:50|23255.96|23135.96|23259.92|23139.92|23260.58|23140.58|23255.92|23135.92|9
1638477780000|2021-12-02 20:43:00|23259.73|23139.73|23261.08|23141.08|23261.61|23141.61|23259.73|23139.73|10
1638477790000|2021-12-02 20:43:10|23261.39|23141.39|23260.8|23140.8|23261.47|23141.47|23260.43|23140.43|10
1638477800000|2021-12-02 20:43:20|23260.57|23140.57|23264.44|23144.44|23264.85|23144.85|23260.15|23140.15|10
1638477810000|2021-12-02 20:43:30|23264.64|23144.64|23268.94|23148.94|23269.18|23149.18|23264.64|23144.64|10
1638477820000|2021-12-02 20:43:40|23268.7|23148.7|23266.11|23146.11|23271.15|23151.15|23266.11|23146.11|10
1638477830000|2021-12-02 20:43:50|23266.63|23146.63|23263.41|23143.41|23266.63|23146.63|23262.84|23142.84|9
1638477840000|2021-12-02 20:44:00|23262.68|23142.68|23259.24|23139.24|23262.68|23142.68|23259.24|23139.24|10
1638477850000|2021-12-02 20:44:10|23258.74|23138.74|23255.9|23135.9|23258.74|23138.74|23254.99|23134.99|9
1638477860000|2021-12-02 20:44:20|23255.78|23135.78|23262.24|23142.24|23262.24|23142.24|23255.78|23135.78|9
1638477870000|2021-12-02 20:44:30|23262.74|23142.74|23268.95|23148.95|23268.95|23148.95|23262.38|23142.38|10
1638477880000|2021-12-02 20:44:40|23269.09|23149.09|23268.95|23148.95|23269.62|23149.62|23268|23148|10
1638477890000|2021-12-02 20:44:50|23269.72|23149.72|23274.99|23154.99|23274.99|23154.99|23269.46|23149.46|10
1638477900000|2021-12-02 20:45:00|23275.35|23155.35|23279.53|23159.53|23279.53|23159.53|23275.35|23155.35|10
1638477910000|2021-12-02 20:45:10|23279.51|23159.51|23277.27|23157.27|23280.08|23160.08|23277.27|23157.27|10
1638477920000|2021-12-02 20:45:20|23276.92|23156.92|23275.16|23155.16|23276.92|23156.92|23274.5|23154.5|10
1638477930000|2021-12-02 20:45:30|23275.12|23155.12|23270.72|23150.72|23275.12|23155.12|23270.72|23150.72|10
1638477940000|2021-12-02 20:45:40|23270.32|23150.32|23266.05|23146.05|23270.32|23150.32|23266.05|23146.05|10
1638477950000|2021-12-02 20:45:50|23265.47|23145.47|23260.27|23140.27|23265.47|23145.47|23260.15|23140.15|9
1638477960000|2021-12-02 20:46:00|23259.68|23139.68|23250.95|23130.95|23259.68|23139.68|23250.95|23130.95|10
1638477970000|2021-12-02 20:46:10|23250.45|23130.45|23243|23123|23250.45|23130.45|23243|23123|10
1638477980000|2021-12-02 20:46:20|23241.9|23121.9|23235.33|23115.33|23241.9|23121.9|23235.33|23115.33|10
1638477990000|2021-12-02 20:46:30|23234.53|23114.53|23230.7|23110.7|23234.53|23114.53|23230.17|23110.17|10
1638478000000|2021-12-02 20:46:40|23230.64|23110.64|23226.47|23106.47|23230.64|23110.64|23226.24|23106.24|10
1638478010000|2021-12-02 20:46:50|23225.8|23105.8|23229.1|23109.1|23229.1|23109.1|23225.75|23105.75|10
1638478020000|2021-12-02 20:47:00|23229.56|23109.56|23233.14|23113.14|23233.83|23113.83|23229.54|23109.54|10
1638478030000|2021-12-02 20:47:10|23233.53|23113.53|23240.38|23120.38|23240.67|23120.67|23233.53|23113.53|10
1638478040000|2021-12-02 20:47:20|23240.89|23120.89|23238.94|23118.94|23241.14|23121.14|23238.91|23118.91|10
1638478050000|2021-12-02 20:47:30|23238.64|23118.64|23232.94|23112.94|23238.64|23118.64|23232.94|23112.94|10
1638478060000|2021-12-02 20:47:40|23232.73|23112.73|23230.56|23110.56|23232.93|23112.93|23230.26|23110.26|10
1638478070000|2021-12-02 20:47:50|23230.76|23110.76|23228.12|23108.12|23230.77|23110.77|23228.02|23108.02|10
1638478080000|2021-12-02 20:48:00|23227.9|23107.9|23228.98|23108.98|23228.98|23108.98|23226.96|23106.96|10
1638478090000|2021-12-02 20:48:10|23228.54|23108.54|23230.3|23110.3|23230.3|23110.3|23227.47|23107.47|10
1638478100000|2021-12-02 20:48:20|23231.24|23111.24|23231.45|23111.45|23231.45|23111.45|23226.56|23106.56|10
1638478110000|2021-12-02 20:48:30|23231.26|23111.26|23236.41|23116.41|23236.41|23116.41|23231.26|23111.26|9
1638478120000|2021-12-02 20:48:40|23236.99|23116.99|23241.55|23121.55|23241.55|23121.55|23236.96|23116.96|10
1638478130000|2021-12-02 20:48:50|23241.99|23121.99|23245.29|23125.29|23245.29|23125.29|23241.58|23121.58|10
1638478140000|2021-12-02 20:49:00|23246.54|23126.54|23252.03|23132.03|23252.16|23132.16|23246.21|23126.21|10
1638478150000|2021-12-02 20:49:10|23251.88|23131.88|23253.71|23133.71|23253.83|23133.83|23250.43|23130.43|10
1638478160000|2021-12-02 20:49:20|23253.61|23133.61|23254.42|23134.42|23254.8|23134.8|23253.61|23133.61|9
1638478170000|2021-12-02 20:49:30|23254.52|23134.52|23256.01|23136.01|23256.01|23136.01|23253.55|23133.55|10
1638478180000|2021-12-02 20:49:40|23255.93|23135.93|23258.81|23138.81|23258.83|23138.83|23255.57|23135.57|10
1638478190000|2021-12-02 20:49:50|23258.87|23138.87|23258.86|23138.86|23259.43|23139.43|23258.84|23138.84|10
1638478200000|2021-12-02 20:50:00|23258.54|23138.54|23254.88|23134.88|23258.62|23138.62|23254.88|23134.88|10
1638478210000|2021-12-02 20:50:10|23255.36|23135.36|23253.66|23133.66|23256.17|23136.17|23253.66|23133.66|10
1638478220000|2021-12-02 20:50:20|23253.63|23133.63|23255.02|23135.02|23255.02|23135.02|23252.09|23132.09|10
1638478230000|2021-12-02 20:50:30|23254.8|23134.8|23249.01|23129.01|23254.8|23134.8|23248.41|23128.41|10
1638478240000|2021-12-02 20:50:40|23248.54|23128.54|23240.51|23120.51|23248.54|23128.54|23240.51|23120.51|10
1638478250000|2021-12-02 20:50:50|23240.6|23120.6|23232.4|23112.4|23240.6|23120.6|23232.4|23112.4|10
1638478260000|2021-12-02 20:51:00|23232.22|23112.22|23230.21|23110.21|23232.22|23112.22|23230.21|23110.21|9
1638478270000|2021-12-02 20:51:10|23230.5|23110.5|23219.41|23099.41|23230.5|23110.5|23219.41|23099.41|9
1638478280000|2021-12-02 20:51:20|23219.21|23099.21|23214.22|23094.22|23219.21|23099.21|23214.22|23094.22|10
1638478290000|2021-12-02 20:51:30|23213.94|23093.94|23207.03|23087.03|23214.47|23094.47|23207.03|23087.03|10
1638478300000|2021-12-02 20:51:40|23207.35|23087.35|23204.6|23084.6|23207.35|23087.35|23204.6|23084.6|10
1638478310000|2021-12-02 20:51:50|23204.59|23084.59|23201.53|23081.53|23204.59|23084.59|23200.64|23080.64|10
1638478320000|2021-12-02 20:52:00|23201.6|23081.6|23205.09|23085.09|23205.17|23085.17|23201.6|23081.6|10
1638478330000|2021-12-02 20:52:10|23205.02|23085.02|23208.45|23088.45|23208.45|23088.45|23203.88|23083.88|9
1638478340000|2021-12-02 20:52:20|23208.16|23088.16|23210.53|23090.53|23210.53|23090.53|23208.16|23088.16|10
1638478350000|2021-12-02 20:52:30|23211.43|23091.43|23213.54|23093.54|23213.69|23093.69|23211.43|23091.43|10
1638478360000|2021-12-02 20:52:40|23213.97|23093.97|23212.91|23092.91|23214.17|23094.17|23212.91|23092.91|10
1638478370000|2021-12-02 20:52:50|23212.85|23092.85|23211.73|23091.73|23212.94|23092.94|23210.8|23090.8|10
1638478380000|2021-12-02 20:53:00|23211.34|23091.34|23213.66|23093.66|23213.66|23093.66|23210.84|23090.84|10
1638478390000|2021-12-02 20:53:10|23214.04|23094.04|23217.94|23097.94|23217.94|23097.94|23213.99|23093.99|10
1638478400000|2021-12-02 20:53:20|23217.11|23097.11|23218.35|23098.35|23220.2|23100.2|23217.11|23097.11|10
1638478410000|2021-12-02 20:53:30|23218.31|23098.31|23219.1|23099.1|23219.1|23099.1|23217.29|23097.29|10
1638478420000|2021-12-02 20:53:40|23219.17|23099.17|23221.92|23101.92|23222.72|23102.72|23219.17|23099.17|10
1638478430000|2021-12-02 20:53:50|23222.36|23102.36|23222.12|23102.12|23222.63|23102.63|23221.98|23101.98|10
1638478440000|2021-12-02 20:54:00|23222.25|23102.25|23224.33|23104.33|23224.33|23104.33|23222.25|23102.25|10
1638478450000|2021-12-02 20:54:10|23223.74|23103.74|23223.54|23103.54|23223.82|23103.82|23222.21|23102.21|10
1638478460000|2021-12-02 20:54:20|23222.81|23102.81|23220.53|23100.53|23222.81|23102.81|23220.25|23100.25|10
1638478470000|2021-12-02 20:54:30|23220.99|23100.99|23222.21|23102.21|23222.38|23102.38|23220.1|23100.1|10
1638478480000|2021-12-02 20:54:40|23221.87|23101.87|23223.33|23103.33|23223.36|23103.36|23221.87|23101.87|9
1638478490000|2021-12-02 20:54:50|23223.22|23103.22|23227.56|23107.56|23227.56|23107.56|23222.36|23102.36|10
1638478500000|2021-12-02 20:55:00|23228.62|23108.62|23228.87|23108.87|23229.85|23109.85|23228.62|23108.62|9
1638478510000|2021-12-02 20:55:10|23228.58|23108.58|23228.45|23108.45|23229.34|23109.34|23227.74|23107.74|9
1638478520000|2021-12-02 20:55:20|23229.43|23109.43|23227.74|23107.74|23229.43|23109.43|23227.54|23107.54|10
1638478530000|2021-12-02 20:55:30|23227.7|23107.7|23223|23103|23227.95|23107.95|23223|23103|10
1638478540000|2021-12-02 20:55:40|23223.34|23103.34|23222.99|23102.99|23223.76|23103.76|23221.56|23101.56|10
1638478550000|2021-12-02 20:55:50|23223.1|23103.1|23220.16|23100.16|23223.23|23103.23|23220.16|23100.16|8
1638478560000|2021-12-02 20:56:00|23218.93|23098.93|23219.54|23099.54|23219.54|23099.54|23218.45|23098.45|10
1638478570000|2021-12-02 20:56:10|23219.74|23099.74|23217.83|23097.83|23220.32|23100.32|23217.83|23097.83|10
1638478580000|2021-12-02 20:56:20|23217.67|23097.67|23214.13|23094.13|23217.67|23097.67|23214.13|23094.13|10
1638478590000|2021-12-02 20:56:30|23213.42|23093.42|23214.81|23094.81|23214.81|23094.81|23212.81|23092.81|10
1638478600000|2021-12-02 20:56:40|23214.65|23094.65|23219.18|23099.18|23219.18|23099.18|23214.54|23094.54|10
1638478610000|2021-12-02 20:56:50|23219.72|23099.72|23223.87|23103.87|23224.76|23104.76|23219.72|23099.72|9
1638478620000|2021-12-02 20:57:00|23223.74|23103.74|23226.51|23106.51|23227.16|23107.16|23223.74|23103.74|10
1638478630000|2021-12-02 20:57:10|23226.83|23106.83|23226.09|23106.09|23226.83|23106.83|23224.07|23104.07|10
1638478640000|2021-12-02 20:57:20|23225.81|23105.81|23228.07|23108.07|23228.65|23108.65|23225.55|23105.55|10
1638478650000|2021-12-02 20:57:30|23228.29|23108.29|23229.65|23109.65|23229.65|23109.65|23228.29|23108.29|9
1638478660000|2021-12-02 20:57:40|23230.22|23110.22|23231.51|23111.51|23231.51|23111.51|23230.04|23110.04|9
1638478670000|2021-12-02 20:57:50|23232.25|23112.25|23235.71|23115.71|23235.71|23115.71|23232.25|23112.25|9
1638478680000|2021-12-02 20:58:00|23233.56|23113.56|23235.07|23115.07|23235.07|23115.07|23232.6|23112.6|10
1638478690000|2021-12-02 20:58:10|23234.75|23114.75|23230.41|23110.41|23234.75|23114.75|23230.41|23110.41|10
1638478700000|2021-12-02 20:58:20|23228.77|23108.77|23223.18|23103.18|23228.77|23108.77|23223.18|23103.18|9
1638478710000|2021-12-02 20:58:30|23222.87|23102.87|23218.48|23098.48|23222.87|23102.87|23218.28|23098.28|10
1638478720000|2021-12-02 20:58:40|23218.37|23098.37|23219.22|23099.22|23219.44|23099.44|23218.23|23098.23|10
1638478730000|2021-12-02 20:58:50|23219.55|23099.55|23223.57|23103.57|23223.58|23103.58|23219.55|23099.55|10
1638478740000|2021-12-02 20:59:00|23224.17|23104.17|23227.03|23107.03|23227.03|23107.03|23223.91|23103.91|10
1638478750000|2021-12-02 20:59:10|23226.57|23106.57|23228.61|23108.61|23229.22|23109.22|23226.55|23106.55|9
1638478760000|2021-12-02 20:59:20|23227.96|23107.96|23229.13|23109.13|23230.65|23110.65|23227.59|23107.59|9
1638478770000|2021-12-02 20:59:30|23228.84|23108.84|23231.45|23111.45|23233.14|23113.14|23228.84|23108.84|10
1638478780000|2021-12-02 20:59:40|23231.62|23111.62|23234.25|23114.25|23234.25|23114.25|23230.88|23110.88|10
1638478790000|2021-12-02 20:59:50|23234.48|23114.48|23247.42|23127.42|23247.42|23127.42|23234.48|23114.48|10
1638478800000|2021-12-02 21:00:00|23247.49|23127.49|23249.19|23129.19|23249.19|23129.19|23246.31|23126.31|10
1638478810000|2021-12-02 21:00:10|23248.78|23128.78|23250.64|23130.64|23250.86|23130.86|23248.78|23128.78|10
1638478820000|2021-12-02 21:00:20|23250.68|23130.68|23249.72|23129.72|23250.77|23130.77|23248.39|23128.39|10
1638478830000|2021-12-02 21:00:30|23249.89|23129.89|23251.21|23131.21|23251.42|23131.42|23248.84|23128.84|10
1638478840000|2021-12-02 21:00:40|23251.1|23131.1|23245.9|23125.9|23251.1|23131.1|23245.9|23125.9|10
1638478850000|2021-12-02 21:00:50|23245.12|23125.12|23237.29|23117.29|23245.12|23125.12|23237.29|23117.29|8
1638478860000|2021-12-02 21:01:00|23237.38|23117.38|23234.61|23114.61|23238.7|23118.7|23234.61|23114.61|10
1638478870000|2021-12-02 21:01:10|23234.87|23114.87|23237.5|23117.5|23237.5|23117.5|23234.55|23114.55|10
1638478880000|2021-12-02 21:01:20|23239.76|23119.76|23242.89|23122.89|23244.33|23124.33|23239.06|23119.06|10
1638478890000|2021-12-02 21:01:30|23243.8|23123.8|23242.53|23122.53|23243.89|23123.89|23242.39|23122.39|10
1638478900000|2021-12-02 21:01:40|23244.08|23124.08|23240.88|23120.88|23245.06|23125.06|23240.88|23120.88|10
1638478910000|2021-12-02 21:01:50|23240.47|23120.47|23243.61|23123.61|23243.61|23123.61|23240.47|23120.47|10
1638478920000|2021-12-02 21:02:00|23243.95|23123.95|23242.97|23122.97|23243.95|23123.95|23242.81|23122.81|10
1638478930000|2021-12-02 21:02:10|23242.95|23122.95|23244.63|23124.63|23245.71|23125.71|23242.95|23122.95|10
1638478940000|2021-12-02 21:02:20|23244.11|23124.11|23242.63|23122.63|23244.11|23124.11|23241.98|23121.98|10
1638478950000|2021-12-02 21:02:30|23242.32|23122.32|23243.55|23123.55|23243.74|23123.74|23241.17|23121.17|9
1638478960000|2021-12-02 21:02:40|23243.66|23123.66|23242.92|23122.92|23243.66|23123.66|23242.08|23122.08|10
1638478970000|2021-12-02 21:02:50|23243.02|23123.02|23242.62|23122.62|23243.24|23123.24|23241.19|23121.19|10
1638478980000|2021-12-02 21:03:00|23242.94|23122.94|23242.38|23122.38|23242.94|23122.94|23241.71|23121.71|10
1638478990000|2021-12-02 21:03:10|23241.94|23121.94|23240.1|23120.1|23241.94|23121.94|23240.1|23120.1|10
1638479000000|2021-12-02 21:03:20|23240.03|23120.03|23237.49|23117.49|23240.03|23120.03|23237.49|23117.49|10
1638479010000|2021-12-02 21:03:30|23237.22|23117.22|23235.93|23115.93|23237.27|23117.27|23235.87|23115.87|10
1638479020000|2021-12-02 21:03:40|23236.65|23116.65|23232.3|23112.3|23236.66|23116.66|23232.3|23112.3|10
1638479030000|2021-12-02 21:03:50|23231.88|23111.88|23230.71|23110.71|23233.03|23113.03|23230.71|23110.71|10
1638479040000|2021-12-02 21:04:00|23229.78|23109.78|23227.6|23107.6|23229.78|23109.78|23227.6|23107.6|10
1638479050000|2021-12-02 21:04:10|23227.58|23107.58|23225.06|23105.06|23227.6|23107.6|23224.8|23104.8|10
1638479060000|2021-12-02 21:04:20|23225.36|23105.36|23223.93|23103.93|23225.6|23105.6|23223.93|23103.93|10
1638479070000|2021-12-02 21:04:30|23223.7|23103.7|23219.94|23099.94|23223.7|23103.7|23219.94|23099.94|10
1638479080000|2021-12-02 21:04:40|23219.51|23099.51|23216.83|23096.83|23219.51|23099.51|23216.52|23096.52|10
1638479090000|2021-12-02 21:04:50|23217.03|23097.03|23214.13|23094.13|23217.03|23097.03|23214.12|23094.12|10
1638479100000|2021-12-02 21:05:00|23212.54|23092.54|23209.36|23089.36|23212.54|23092.54|23209.36|23089.36|10
1638479110000|2021-12-02 21:05:10|23208.96|23088.96|23214.63|23094.63|23214.63|23094.63|23208.96|23088.96|10
1638479120000|2021-12-02 21:05:20|23214.73|23094.73|23214.84|23094.84|23215.82|23095.82|23214.04|23094.04|10
1638479130000|2021-12-02 21:05:30|23215.12|23095.12|23214.7|23094.7|23215.12|23095.12|23213.15|23093.15|10
1638479140000|2021-12-02 21:05:40|23216.24|23096.24|23218.41|23098.41|23218.41|23098.41|23216.24|23096.24|10
1638479150000|2021-12-02 21:05:50|23219.14|23099.14|23224.84|23104.84|23224.84|23104.84|23219.14|23099.14|10
1638479160000|2021-12-02 21:06:00|23224.6|23104.6|23223.51|23103.51|23225.46|23105.46|23223.35|23103.35|10
1638479170000|2021-12-02 21:06:10|23224.21|23104.21|23225.98|23105.98|23226.39|23106.39|23223.63|23103.63|9
1638479180000|2021-12-02 21:06:20|23225.95|23105.95|23226.38|23106.38|23226.38|23106.38|23224.89|23104.89|10
1638479190000|2021-12-02 21:06:30|23226.78|23106.78|23233.45|23113.45|23233.52|23113.52|23226.78|23106.78|9
1638479200000|2021-12-02 21:06:40|23233|23113|23229.61|23109.61|23233.92|23113.92|23229.31|23109.31|9
1638479210000|2021-12-02 21:06:50|23229.44|23109.44|23227.44|23107.44|23229.57|23109.57|23227.04|23107.04|10
1638479220000|2021-12-02 21:07:00|23227.59|23107.59|23227.09|23107.09|23227.7|23107.7|23227.09|23107.09|10
1638479230000|2021-12-02 21:07:10|23227.21|23107.21|23226.71|23106.71|23228.14|23108.14|23226.71|23106.71|10
1638479240000|2021-12-02 21:07:20|23227.77|23107.77|23223.77|23103.77|23227.94|23107.94|23223.77|23103.77|10
1638479250000|2021-12-02 21:07:30|23222.48|23102.48|23216.09|23096.09|23222.48|23102.48|23216.09|23096.09|10
1638479260000|2021-12-02 21:07:40|23215.98|23095.98|23215.98|23095.98|23215.98|23095.98|23214.84|23094.84|10
1638479270000|2021-12-02 21:07:50|23215.96|23095.96|23218.23|23098.23|23218.23|23098.23|23215.91|23095.91|9
1638479280000|2021-12-02 21:08:00|23217.6|23097.6|23220.98|23100.98|23221.23|23101.23|23217.6|23097.6|10
1638479290000|2021-12-02 21:08:10|23220.76|23100.76|23222.67|23102.67|23222.67|23102.67|23220.73|23100.73|10
1638479300000|2021-12-02 21:08:20|23223.61|23103.61|23222.74|23102.74|23224.08|23104.08|23222.74|23102.74|9
1638479310000|2021-12-02 21:08:30|23222.73|23102.73|23221.18|23101.18|23222.84|23102.84|23221.07|23101.07|10
1638479320000|2021-12-02 21:08:40|23220.5|23100.5|23218.04|23098.04|23220.74|23100.74|23218.04|23098.04|9
1638479330000|2021-12-02 21:08:50|23218.25|23098.25|23216.04|23096.04|23218.81|23098.81|23216.02|23096.02|9
1638479340000|2021-12-02 21:09:00|23215.61|23095.61|23214.35|23094.35|23216.15|23096.15|23214.27|23094.27|10
1638479350000|2021-12-02 21:09:10|23213.56|23093.56|23209.27|23089.27|23213.56|23093.56|23209.27|23089.27|10
1638479360000|2021-12-02 21:09:20|23208.99|23088.99|23208.38|23088.38|23208.99|23088.99|23208.19|23088.19|9
1638479370000|2021-12-02 21:09:30|23208.08|23088.08|23206.78|23086.78|23208.08|23088.08|23206.78|23086.78|10
1638479380000|2021-12-02 21:09:40|23206.76|23086.76|23205.27|23085.27|23206.76|23086.76|23205.03|23085.03|10
1638479390000|2021-12-02 21:09:50|23204.92|23084.92|23204.94|23084.94|23205.34|23085.34|23204.79|23084.79|10
1638479400000|2021-12-02 21:10:00|23204.51|23084.51|23203.91|23083.91|23205.18|23085.18|23203.34|23083.34|9
1638479410000|2021-12-02 21:10:10|23203.49|23083.49|23201.94|23081.94|23203.81|23083.81|23201.94|23081.94|9
1638479420000|2021-12-02 21:10:20|23202.16|23082.16|23202.13|23082.13|23202.53|23082.53|23201.63|23081.63|10
1638479430000|2021-12-02 21:10:30|23201.97|23081.97|23200.59|23080.59|23201.97|23081.97|23200.59|23080.59|10
1638479440000|2021-12-02 21:10:40|23199.37|23079.37|23196.55|23076.55|23199.37|23079.37|23196.55|23076.55|10
1638479450000|2021-12-02 21:10:50|23197.18|23077.18|23191.22|23071.22|23197.36|23077.36|23191.22|23071.22|10
1638479460000|2021-12-02 21:11:00|23190.1|23070.1|23191.5|23071.5|23191.89|23071.89|23189.38|23069.38|10
1638479470000|2021-12-02 21:11:10|23191.42|23071.42|23193.34|23073.34|23193.34|23073.34|23189.18|23069.18|10
1638479480000|2021-12-02 21:11:20|23193.48|23073.48|23191.55|23071.55|23193.48|23073.48|23191.55|23071.55|10
1638479490000|2021-12-02 21:11:30|23191.86|23071.86|23190.08|23070.08|23192.21|23072.21|23190.08|23070.08|10
1638479500000|2021-12-02 21:11:40|23190.5|23070.5|23186.87|23066.87|23190.5|23070.5|23186.25|23066.25|10
1638479510000|2021-12-02 21:11:50|23186.83|23066.83|23184.93|23064.93|23186.83|23066.83|23184.93|23064.93|10
1638479520000|2021-12-02 21:12:00|23184.4|23064.4|23183.2|23063.2|23184.79|23064.79|23181.97|23061.97|10
1638479530000|2021-12-02 21:12:10|23182.3|23062.3|23182.15|23062.15|23183.01|23063.01|23181.84|23061.84|10
1638479540000|2021-12-02 21:12:20|23182.95|23062.95|23177.42|23057.42|23183.02|23063.02|23177.42|23057.42|10
1638479550000|2021-12-02 21:12:30|23176.16|23056.16|23170.14|23050.14|23176.16|23056.16|23169.64|23049.64|10
1638479560000|2021-12-02 21:12:40|23169.97|23049.97|23171.41|23051.41|23171.41|23051.41|23169.74|23049.74|10
1638479570000|2021-12-02 21:12:50|23170.41|23050.41|23169.48|23049.48|23170.79|23050.79|23169.48|23049.48|10
1638479580000|2021-12-02 21:13:00|23168.89|23048.89|23167.97|23047.97|23168.89|23048.89|23167.97|23047.97|10
1638479590000|2021-12-02 21:13:10|23167.94|23047.94|23165.62|23045.62|23167.94|23047.94|23165.41|23045.41|10
1638479600000|2021-12-02 21:13:20|23165.8|23045.8|23165.72|23045.72|23166.09|23046.09|23165.09|23045.09|10
1638479610000|2021-12-02 21:13:30|23166.25|23046.25|23167.28|23047.28|23167.54|23047.54|23166.25|23046.25|10
1638479620000|2021-12-02 21:13:40|23166.98|23046.98|23168.86|23048.86|23169.25|23049.25|23166.98|23046.98|10
1638479630000|2021-12-02 21:13:50|23168.53|23048.53|23171.93|23051.93|23171.93|23051.93|23168.53|23048.53|9
1638479640000|2021-12-02 21:14:00|23172.69|23052.69|23172.37|23052.37|23172.69|23052.69|23172.07|23052.07|10
1638479650000|2021-12-02 21:14:10|23172.42|23052.42|23174.49|23054.49|23174.49|23054.49|23171.79|23051.79|9
1638479660000|2021-12-02 21:14:20|23174.13|23054.13|23176.05|23056.05|23176.46|23056.46|23174.13|23054.13|10
1638479670000|2021-12-02 21:14:30|23176.43|23056.43|23176.82|23056.82|23176.82|23056.82|23175.49|23055.49|10
1638479680000|2021-12-02 21:14:40|23175.94|23055.94|23177.41|23057.41|23178.2|23058.2|23175.94|23055.94|9
1638479690000|2021-12-02 21:14:50|23176.59|23056.59|23175.23|23055.23|23176.94|23056.94|23175.23|23055.23|10
1638479700000|2021-12-02 21:15:00|23175.44|23055.44|23174.72|23054.72|23175.44|23055.44|23174.62|23054.62|9
1638479710000|2021-12-02 21:15:10|23174.62|23054.62|23176.24|23056.24|23176.4|23056.4|23174.3|23054.3|10
1638479720000|2021-12-02 21:15:20|23176.38|23056.38|23178.54|23058.54|23178.96|23058.96|23176.06|23056.06|10
1638479730000|2021-12-02 21:15:30|23178.91|23058.91|23178.92|23058.92|23179.34|23059.34|23178.58|23058.58|10
1638479740000|2021-12-02 21:15:40|23178.44|23058.44|23180.43|23060.43|23180.64|23060.64|23178.44|23058.44|10
1638479750000|2021-12-02 21:15:50|23181.08|23061.08|23183.5|23063.5|23183.54|23063.54|23181.08|23061.08|9
1638479760000|2021-12-02 21:16:00|23183.51|23063.51|23187.62|23067.62|23187.62|23067.62|23183.51|23063.51|10
1638479770000|2021-12-02 21:16:10|23187.73|23067.73|23193.15|23073.15|23193.15|23073.15|23187.44|23067.44|10
1638479780000|2021-12-02 21:16:20|23193.72|23073.72|23199.14|23079.14|23199.14|23079.14|23193.72|23073.72|10
1638479790000|2021-12-02 21:16:30|23198.59|23078.59|23200.4|23080.4|23201.68|23081.68|23198.59|23078.59|10
1638479800000|2021-12-02 21:16:40|23200.86|23080.86|23203.34|23083.34|23204.21|23084.21|23199.94|23079.94|10
1638479810000|2021-12-02 21:16:50|23202.67|23082.67|23201.15|23081.15|23202.67|23082.67|23201.15|23081.15|10
1638479820000|2021-12-02 21:17:00|23201.2|23081.2|23198.7|23078.7|23201.2|23081.2|23198.7|23078.7|9
1638479830000|2021-12-02 21:17:10|23199.54|23079.54|23200.04|23080.04|23200.04|23080.04|23197.72|23077.72|10
1638479840000|2021-12-02 21:17:20|23200.26|23080.26|23201.1|23081.1|23201.1|23081.1|23200|23080|10
1638479850000|2021-12-02 21:17:30|23201.28|23081.28|23202.05|23082.05|23203.36|23083.36|23201.28|23081.28|10
1638479860000|2021-12-02 21:17:40|23201.97|23081.97|23201.57|23081.57|23202.64|23082.64|23201.57|23081.57|10
1638479870000|2021-12-02 21:17:50|23201.49|23081.49|23200.46|23080.46|23201.49|23081.49|23200.05|23080.05|9
1638479880000|2021-12-02 21:18:00|23200.38|23080.38|23198.83|23078.83|23200.38|23080.38|23198.83|23078.83|9
1638479890000|2021-12-02 21:18:10|23198.69|23078.69|23199.11|23079.11|23199.13|23079.13|23198.24|23078.24|10
1638479900000|2021-12-02 21:18:20|23198.91|23078.91|23202.51|23082.51|23202.51|23082.51|23198.85|23078.85|10
1638479910000|2021-12-02 21:18:30|23202.77|23082.77|23205.9|23085.9|23205.96|23085.96|23202.77|23082.77|9
1638479920000|2021-12-02 21:18:40|23205.91|23085.91|23207.43|23087.43|23207.97|23087.97|23205.91|23085.91|10
1638479930000|2021-12-02 21:18:50|23207.45|23087.45|23208.35|23088.35|23208.69|23088.69|23207.44|23087.44|10
1638479940000|2021-12-02 21:19:00|23208.3|23088.3|23207.3|23087.3|23208.3|23088.3|23207.3|23087.3|10
1638479950000|2021-12-02 21:19:10|23207.02|23087.02|23208.42|23088.42|23208.42|23088.42|23206.32|23086.32|10
1638479960000|2021-12-02 21:19:20|23208.86|23088.86|23210.57|23090.57|23210.57|23090.57|23208.69|23088.69|10
1638479970000|2021-12-02 21:19:30|23210.89|23090.89|23212.04|23092.04|23212.04|23092.04|23210.86|23090.86|10
1638479980000|2021-12-02 21:19:40|23211.94|23091.94|23212.23|23092.23|23212.72|23092.72|23211.84|23091.84|10
1638479990000|2021-12-02 21:19:50|23212.09|23092.09|23211.18|23091.18|23213.07|23093.07|23211.11|23091.11|10
1638480000000|2021-12-02 21:20:00|23211.01|23091.01|23213.93|23093.93|23213.93|23093.93|23211.01|23091.01|10
1638480010000|2021-12-02 21:20:10|23213.73|23093.73|23211.25|23091.25|23213.73|23093.73|23211.25|23091.25|10
1638480020000|2021-12-02 21:20:20|23210.72|23090.72|23206.88|23086.88|23210.72|23090.72|23206.88|23086.88|10
1638480030000|2021-12-02 21:20:30|23206.74|23086.74|23205.1|23085.1|23206.82|23086.82|23204.92|23084.92|10
1638480040000|2021-12-02 21:20:40|23205.05|23085.05|23204.76|23084.76|23205.51|23085.51|23203.81|23083.81|10
1638480050000|2021-12-02 21:20:50|23204.71|23084.71|23207.2|23087.2|23207.2|23087.2|23204.71|23084.71|10
1638480060000|2021-12-02 21:21:00|23206.94|23086.94|23208.52|23088.52|23209.89|23089.89|23206.94|23086.94|10
1638480070000|2021-12-02 21:21:10|23208.24|23088.24|23204.89|23084.89|23208.24|23088.24|23204.85|23084.85|10
1638480080000|2021-12-02 21:21:20|23204.72|23084.72|23206.05|23086.05|23206.05|23086.05|23204.27|23084.27|10
1638480090000|2021-12-02 21:21:30|23205.51|23085.51|23205.72|23085.72|23206.34|23086.34|23205.51|23085.51|9
1638480100000|2021-12-02 21:21:40|23205.91|23085.91|23205.51|23085.51|23206.41|23086.41|23204.18|23084.18|10
1638480110000|2021-12-02 21:21:50|23205.47|23085.47|23208.43|23088.43|23208.43|23088.43|23205.01|23085.01|10
1638480120000|2021-12-02 21:22:00|23208.66|23088.66|23208.31|23088.31|23208.85|23088.85|23208.11|23088.11|9
1638480130000|2021-12-02 21:22:10|23207.68|23087.68|23207.29|23087.29|23207.68|23087.68|23206.67|23086.67|8
1638480140000|2021-12-02 21:22:20|23206.6|23086.6|23206.47|23086.47|23206.6|23086.6|23205.57|23085.57|9
1638480150000|2021-12-02 21:22:30|23206.48|23086.48|23207.37|23087.37|23207.37|23087.37|23206.48|23086.48|10
1638480160000|2021-12-02 21:22:40|23207.53|23087.53|23209.81|23089.81|23209.81|23089.81|23207.53|23087.53|9
1638480170000|2021-12-02 21:22:50|23209.91|23089.91|23212.5|23092.5|23212.5|23092.5|23209.74|23089.74|10
1638480180000|2021-12-02 21:23:00|23211.89|23091.89|23213.34|23093.34|23213.34|23093.34|23211.89|23091.89|10
1638480190000|2021-12-02 21:23:10|23213.28|23093.28|23214.58|23094.58|23214.58|23094.58|23213.28|23093.28|10
1638480200000|2021-12-02 21:23:20|23215.13|23095.13|23214.59|23094.59|23215.13|23095.13|23214.31|23094.31|9
1638480210000|2021-12-02 21:23:30|23214.6|23094.6|23212.12|23092.12|23214.6|23094.6|23212.12|23092.12|9
1638480220000|2021-12-02 21:23:40|23212.1|23092.1|23212.49|23092.49|23212.7|23092.7|23211.36|23091.36|10
1638480230000|2021-12-02 21:23:50|23212.61|23092.61|23213.63|23093.63|23214.62|23094.62|23212.61|23092.61|9
1638480240000|2021-12-02 21:24:00|23213.62|23093.62|23212.48|23092.48|23213.86|23093.86|23212.48|23092.48|9
1638480250000|2021-12-02 21:24:10|23212.5|23092.5|23211.71|23091.71|23212.97|23092.97|23210.97|23090.97|9
1638480260000|2021-12-02 21:24:20|23212.08|23092.08|23213.25|23093.25|23213.25|23093.25|23211.83|23091.83|9
1638480270000|2021-12-02 21:24:30|23213.53|23093.53|23213.55|23093.55|23213.87|23093.87|23213.22|23093.22|10
1638480280000|2021-12-02 21:24:40|23213.67|23093.67|23213.39|23093.39|23214.42|23094.42|23213.39|23093.39|10
1638480290000|2021-12-02 21:24:50|23213.54|23093.54|23212.81|23092.81|23213.54|23093.54|23212.7|23092.7|10
1638480300000|2021-12-02 21:25:00|23212.7|23092.7|23210.44|23090.44|23212.84|23092.84|23210.44|23090.44|10
1638480310000|2021-12-02 21:25:10|23210.29|23090.29|23207.16|23087.16|23210.29|23090.29|23207.16|23087.16|9
1638480320000|2021-12-02 21:25:20|23207|23087|23202.63|23082.63|23207|23087|23202.63|23082.63|10
1638480330000|2021-12-02 21:25:30|23201.94|23081.94|23200.59|23080.59|23202.37|23082.37|23200.59|23080.59|10
1638480340000|2021-12-02 21:25:40|23200.25|23080.25|23201.61|23081.61|23201.61|23081.61|23199.97|23079.97|10
1638480350000|2021-12-02 21:25:50|23202.2|23082.2|23199.56|23079.56|23202.2|23082.2|23199.56|23079.56|9
1638480360000|2021-12-02 21:26:00|23199.45|23079.45|23199.59|23079.59|23199.84|23079.84|23199.45|23079.45|9
1638480370000|2021-12-02 21:26:10|23199.08|23079.08|23196.55|23076.55|23199.08|23079.08|23196.55|23076.55|10
1638480380000|2021-12-02 21:26:20|23195.69|23075.69|23196.33|23076.33|23196.33|23076.33|23195.3|23075.3|7
1638480390000|2021-12-02 21:26:30|23195.76|23075.76|23196.38|23076.38|23196.38|23076.38|23195.67|23075.67|10
1638480400000|2021-12-02 21:26:40|23195.94|23075.94|23198.12|23078.12|23198.15|23078.15|23195.09|23075.09|10
1638480410000|2021-12-02 21:26:50|23198.72|23078.72|23199.86|23079.86|23199.86|23079.86|23198.72|23078.72|10
1638480420000|2021-12-02 21:27:00|23200.02|23080.02|23200.87|23080.87|23200.95|23080.95|23199.8|23079.8|10
1638480430000|2021-12-02 21:27:10|23200.61|23080.61|23201.28|23081.28|23202.13|23082.13|23200.61|23080.61|8
1638480440000|2021-12-02 21:27:20|23201.13|23081.13|23200.62|23080.62|23201.81|23081.81|23199.97|23079.97|10
1638480450000|2021-12-02 21:27:30|23200.18|23080.18|23196.66|23076.66|23200.27|23080.27|23196.66|23076.66|10
1638480460000|2021-12-02 21:27:40|23196.97|23076.97|23192.75|23072.75|23196.97|23076.97|23192.75|23072.75|9
1638480470000|2021-12-02 21:27:50|23192.69|23072.69|23191.87|23071.87|23193.02|23073.02|23191.87|23071.87|10
1638480480000|2021-12-02 21:28:00|23191.27|23071.27|23190.91|23070.91|23191.27|23071.27|23189.83|23069.83|10
1638480490000|2021-12-02 21:28:10|23190.93|23070.93|23191.36|23071.36|23192.34|23072.34|23188.93|23068.93|10
1638480500000|2021-12-02 21:28:20|23192.09|23072.09|23196.35|23076.35|23196.51|23076.51|23192.09|23072.09|10
1638480510000|2021-12-02 21:28:30|23197.22|23077.22|23199.35|23079.35|23199.35|23079.35|23197.22|23077.22|9
1638480520000|2021-12-02 21:28:40|23199.42|23079.42|23201.33|23081.33|23201.33|23081.33|23199.23|23079.23|10
1638480530000|2021-12-02 21:28:50|23200.94|23080.94|23203.31|23083.31|23203.49|23083.49|23200.94|23080.94|10
1638480540000|2021-12-02 21:29:00|23204.28|23084.28|23204.52|23084.52|23204.53|23084.53|23203.66|23083.66|9
1638480550000|2021-12-02 21:29:10|23204.05|23084.05|23203.07|23083.07|23204.27|23084.27|23203|23083|10
1638480560000|2021-12-02 21:29:20|23202.86|23082.86|23202.31|23082.31|23202.86|23082.86|23201.88|23081.88|10
1638480570000|2021-12-02 21:29:30|23202.38|23082.38|23201.02|23081.02|23203.35|23083.35|23201.02|23081.02|10
1638480580000|2021-12-02 21:29:40|23200.36|23080.36|23201.04|23081.04|23201.04|23081.04|23199.78|23079.78|10
1638480590000|2021-12-02 21:29:50|23200.94|23080.94|23203.29|23083.29|23203.29|23083.29|23200.94|23080.94|10
1638480600000|2021-12-02 21:30:00|23203.45|23083.45|23204.58|23084.58|23204.58|23084.58|23203.29|23083.29|9
1638480610000|2021-12-02 21:30:10|23204.71|23084.71|23206.93|23086.93|23206.93|23086.93|23204.36|23084.36|10
1638480620000|2021-12-02 21:30:20|23206.97|23086.97|23207.81|23087.81|23208.19|23088.19|23206.97|23086.97|10
1638480630000|2021-12-02 21:30:30|23207.24|23087.24|23214.22|23094.22|23214.22|23094.22|23207.24|23087.24|10
1638480640000|2021-12-02 21:30:40|23214.94|23094.94|23217.93|23097.93|23218.32|23098.32|23214.71|23094.71|9
1638480650000|2021-12-02 21:30:50|23218.17|23098.17|23221.89|23101.89|23222.34|23102.34|23218.17|23098.17|10
1638480660000|2021-12-02 21:31:00|23222.1|23102.1|23228.83|23108.83|23228.83|23108.83|23222.1|23102.1|10
1638480670000|2021-12-02 21:31:10|23228.85|23108.85|23230.26|23110.26|23230.92|23110.92|23228.85|23108.85|10
1638480680000|2021-12-02 21:31:20|23230.21|23110.21|23233.02|23113.02|23233.02|23113.02|23230.21|23110.21|10
1638480690000|2021-12-02 21:31:30|23233.28|23113.28|23233.98|23113.98|23234.13|23114.13|23233.13|23113.13|10
1638480700000|2021-12-02 21:31:40|23233.9|23113.9|23232.25|23112.25|23233.9|23113.9|23232.25|23112.25|9
1638480710000|2021-12-02 21:31:50|23233.23|23113.23|23234.62|23114.62|23234.62|23114.62|23233.23|23113.23|10
1638480720000|2021-12-02 21:32:00|23234.8|23114.8|23235.95|23115.95|23236.24|23116.24|23234.8|23114.8|10
1638480730000|2021-12-02 21:32:10|23235.38|23115.38|23235.5|23115.5|23236.18|23116.18|23234.82|23114.82|10
1638480740000|2021-12-02 21:32:20|23235.27|23115.27|23232.78|23112.78|23235.46|23115.46|23232.78|23112.78|10
1638480750000|2021-12-02 21:32:30|23232.11|23112.11|23234.78|23114.78|23235.01|23115.01|23232.11|23112.11|10
1638480760000|2021-12-02 21:32:40|23234.75|23114.75|23230.93|23110.93|23234.75|23114.75|23230.31|23110.31|10
1638480770000|2021-12-02 21:32:50|23231.67|23111.67|23234.98|23114.98|23234.98|23114.98|23231.66|23111.66|9
1638480780000|2021-12-02 21:33:00|23234.58|23114.58|23237.3|23117.3|23237.85|23117.85|23234.58|23114.58|10
1638480790000|2021-12-02 21:33:10|23237.08|23117.08|23238.84|23118.84|23239.16|23119.16|23237.08|23117.08|10
1638480800000|2021-12-02 21:33:20|23239.07|23119.07|23239.95|23119.95|23239.95|23119.95|23238.16|23118.16|9
1638480810000|2021-12-02 21:33:30|23240.24|23120.24|23241.09|23121.09|23242.05|23122.05|23240.24|23120.24|9
1638480820000|2021-12-02 21:33:40|23240.66|23120.66|23237.62|23117.62|23240.66|23120.66|23237.62|23117.62|10
1638480830000|2021-12-02 21:33:50|23237.92|23117.92|23235.24|23115.24|23237.94|23117.94|23235.24|23115.24|10
1638480840000|2021-12-02 21:34:00|23236.02|23116.02|23231.87|23111.87|23236.02|23116.02|23231.87|23111.87|10
1638480850000|2021-12-02 21:34:10|23231.79|23111.79|23228.64|23108.64|23231.79|23111.79|23228.64|23108.64|10
1638480860000|2021-12-02 21:34:20|23228.29|23108.29|23227.34|23107.34|23228.35|23108.35|23227.34|23107.34|10
1638480870000|2021-12-02 21:34:30|23227.19|23107.19|23226.63|23106.63|23227.21|23107.21|23226.22|23106.22|9
1638480880000|2021-12-02 21:34:40|23227.25|23107.25|23228.02|23108.02|23228.02|23108.02|23227.25|23107.25|10
1638480890000|2021-12-02 21:34:50|23227.81|23107.81|23226.56|23106.56|23228.13|23108.13|23226.56|23106.56|9
1638480900000|2021-12-02 21:35:00|23226.39|23106.39|23222.81|23102.81|23226.39|23106.39|23222.81|23102.81|9
1638480910000|2021-12-02 21:35:10|23223.01|23103.01|23223.42|23103.42|23223.73|23103.73|23223.01|23103.01|9
1638480920000|2021-12-02 21:35:20|23223.45|23103.45|23220.97|23100.97|23223.45|23103.45|23220.97|23100.97|10
1638480930000|2021-12-02 21:35:30|23220.95|23100.95|23219.47|23099.47|23220.95|23100.95|23219.01|23099.01|10
1638480940000|2021-12-02 21:35:40|23219.71|23099.71|23220.69|23100.69|23220.69|23100.69|23219.21|23099.21|10
1638480950000|2021-12-02 21:35:50|23220.39|23100.39|23220.45|23100.45|23220.65|23100.65|23220.01|23100.01|10
1638480960000|2021-12-02 21:36:00|23220.47|23100.47|23220.82|23100.82|23221.22|23101.22|23220.47|23100.47|9
1638480970000|2021-12-02 21:36:10|23220.91|23100.91|23221.65|23101.65|23222|23102|23220.89|23100.89|9
1638480980000|2021-12-02 21:36:20|23221.48|23101.48|23223.3|23103.3|23223.57|23103.57|23221.41|23101.41|10
1638480990000|2021-12-02 21:36:30|23222.83|23102.83|23220.74|23100.74|23222.83|23102.83|23220.74|23100.74|10
1638481000000|2021-12-02 21:36:40|23221.48|23101.48|23222.12|23102.12|23222.12|23102.12|23220.47|23100.47|9
1638481010000|2021-12-02 21:36:50|23222.11|23102.11|23221.77|23101.77|23223.67|23103.67|23221.77|23101.77|10
1638481020000|2021-12-02 21:37:00|23222.39|23102.39|23223.84|23103.84|23223.84|23103.84|23222.03|23102.03|8
1638481030000|2021-12-02 21:37:10|23222.89|23102.89|23222.42|23102.42|23222.97|23102.97|23221.99|23101.99|10
1638481040000|2021-12-02 21:37:20|23222.81|23102.81|23221.13|23101.13|23222.97|23102.97|23219.52|23099.52|10
1638481050000|2021-12-02 21:37:30|23220.72|23100.72|23220.94|23100.94|23221.09|23101.09|23220.37|23100.37|9
1638481060000|2021-12-02 21:37:40|23221.44|23101.44|23222.88|23102.88|23222.88|23102.88|23221.44|23101.44|10
1638481070000|2021-12-02 21:37:50|23223.48|23103.48|23226.21|23106.21|23226.21|23106.21|23223.48|23103.48|10
1638481080000|2021-12-02 21:38:00|23226.94|23106.94|23229.33|23109.33|23229.33|23109.33|23226.94|23106.94|9
1638481090000|2021-12-02 21:38:10|23230.91|23110.91|23231.74|23111.74|23232.79|23112.79|23230.91|23110.91|10
1638481100000|2021-12-02 21:38:20|23231.62|23111.62|23233.69|23113.69|23234.46|23114.46|23231.45|23111.45|10
1638481110000|2021-12-02 21:38:30|23234.16|23114.16|23232.88|23112.88|23234.17|23114.17|23231.45|23111.45|10
1638481120000|2021-12-02 21:38:40|23232.68|23112.68|23235|23115|23235|23115|23231.85|23111.85|10
1638481130000|2021-12-02 21:38:50|23235.17|23115.17|23236.26|23116.26|23236.26|23116.26|23234.71|23114.71|10
1638481140000|2021-12-02 21:39:00|23236.55|23116.55|23236.9|23116.9|23237.55|23117.55|23235.76|23115.76|10
1638481150000|2021-12-02 21:39:10|23237.06|23117.06|23235.13|23115.13|23238.25|23118.25|23235.13|23115.13|10
1638481160000|2021-12-02 21:39:20|23235.41|23115.41|23234.11|23114.11|23235.87|23115.87|23234.11|23114.11|10
1638481170000|2021-12-02 21:39:30|23234.14|23114.14|23232.9|23112.9|23234.14|23114.14|23232.87|23112.87|10
1638481180000|2021-12-02 21:39:40|23233.37|23113.37|23234.31|23114.31|23234.63|23114.63|23233.11|23113.11|9
1638481190000|2021-12-02 21:39:50|23233.89|23113.89|23231.28|23111.28|23233.89|23113.89|23231.28|23111.28|9
1638481200000|2021-12-02 21:40:00|23230.3|23110.3|23232.38|23112.38|23232.38|23112.38|23230.06|23110.06|10
1638481210000|2021-12-02 21:40:10|23232.42|23112.42|23231.95|23111.95|23233.08|23113.08|23230.52|23110.52|10
1638481220000|2021-12-02 21:40:20|23231.08|23111.08|23231.93|23111.93|23232.48|23112.48|23231.08|23111.08|10
1638481230000|2021-12-02 21:40:30|23231.5|23111.5|23234.73|23114.73|23234.73|23114.73|23231.5|23111.5|10
1638481240000|2021-12-02 21:40:40|23236.13|23116.13|23238.79|23118.79|23238.79|23118.79|23235.03|23115.03|10
1638481250000|2021-12-02 21:40:50|23239.76|23119.76|23240.68|23120.68|23240.76|23120.76|23239.76|23119.76|7
1638481260000|2021-12-02 21:41:00|23240.63|23120.63|23240.62|23120.62|23241.03|23121.03|23240.53|23120.53|10
1638481270000|2021-12-02 21:41:10|23240.27|23120.27|23240.12|23120.12|23240.43|23120.43|23239.96|23119.96|10
1638481280000|2021-12-02 21:41:20|23239.47|23119.47|23239.08|23119.08|23239.59|23119.59|23238.74|23118.74|10
1638481290000|2021-12-02 21:41:30|23239.35|23119.35|23241.12|23121.12|23241.38|23121.38|23239.35|23119.35|10
1638481300000|2021-12-02 21:41:40|23241.13|23121.13|23242.95|23122.95|23242.95|23122.95|23241.13|23121.13|9
1638481310000|2021-12-02 21:41:50|23242.93|23122.93|23242.51|23122.51|23243.06|23123.06|23242.3|23122.3|10
1638481320000|2021-12-02 21:42:00|23242.74|23122.74|23241.63|23121.63|23242.8|23122.8|23241.63|23121.63|8
1638481330000|2021-12-02 21:42:10|23241.59|23121.59|23241.1|23121.1|23241.75|23121.75|23240.86|23120.86|9
1638481340000|2021-12-02 21:42:20|23241.11|23121.11|23242.5|23122.5|23242.5|23122.5|23241.11|23121.11|10
1638481350000|2021-12-02 21:42:30|23242.54|23122.54|23244.34|23124.34|23244.56|23124.56|23242.54|23122.54|8
1638481360000|2021-12-02 21:42:40|23244.5|23124.5|23243.64|23123.64|23244.79|23124.79|23243.64|23123.64|9
1638481370000|2021-12-02 21:42:50|23243.27|23123.27|23243.96|23123.96|23243.96|23123.96|23242.42|23122.42|9
1638481380000|2021-12-02 21:43:00|23244.67|23124.67|23245.7|23125.7|23245.7|23125.7|23244.67|23124.67|8
1638481390000|2021-12-02 21:43:10|23246.85|23126.85|23247.44|23127.44|23247.44|23127.44|23246.85|23126.85|10
1638481400000|2021-12-02 21:43:20|23247.73|23127.73|23248.63|23128.63|23248.7|23128.7|23247.73|23127.73|10
1638481410000|2021-12-02 21:43:30|23248.62|23128.62|23247.89|23127.89|23248.62|23128.62|23247.8|23127.8|9
1638481420000|2021-12-02 21:43:40|23248.09|23128.09|23249.96|23129.96|23249.96|23129.96|23248.09|23128.09|10
1638481430000|2021-12-02 21:43:50|23252.29|23132.29|23257.39|23137.39|23257.59|23137.59|23252.29|23132.29|10
1638481440000|2021-12-02 21:44:00|23257.61|23137.61|23254.38|23134.38|23257.61|23137.61|23253.71|23133.71|10
1638481450000|2021-12-02 21:44:10|23254.88|23134.88|23254.56|23134.56|23255.36|23135.36|23254.56|23134.56|10
1638481460000|2021-12-02 21:44:20|23254.65|23134.65|23254.78|23134.78|23254.81|23134.81|23254.41|23134.41|10
1638481470000|2021-12-02 21:44:30|23254.81|23134.81|23254.83|23134.83|23256.83|23136.83|23254.2|23134.2|10
1638481480000|2021-12-02 21:44:40|23254.78|23134.78|23257.88|23137.88|23257.88|23137.88|23254.78|23134.78|9
1638481490000|2021-12-02 21:44:50|23258.66|23138.66|23260.53|23140.53|23260.57|23140.57|23258.66|23138.66|10
1638481500000|2021-12-02 21:45:00|23259.79|23139.79|23261.71|23141.71|23261.71|23141.71|23259.79|23139.79|10
1638481510000|2021-12-02 21:45:10|23261.29|23141.29|23261.7|23141.7|23261.7|23141.7|23260.72|23140.72|9
1638481520000|2021-12-02 21:45:20|23261.95|23141.95|23263.06|23143.06|23263.08|23143.08|23261.54|23141.54|8
1638481530000|2021-12-02 21:45:30|23262.53|23142.53|23262.92|23142.92|23262.92|23142.92|23261.72|23141.72|9
1638481540000|2021-12-02 21:45:40|23262.64|23142.64|23266.63|23146.63|23266.75|23146.75|23262.64|23142.64|10
1638481550000|2021-12-02 21:45:50|23265.73|23145.73|23263.32|23143.32|23265.73|23145.73|23263.32|23143.32|9
1638481560000|2021-12-02 21:46:00|23263.6|23143.6|23265.46|23145.46|23265.46|23145.46|23263.6|23143.6|10
1638481570000|2021-12-02 21:46:10|23266.27|23146.27|23264.33|23144.33|23266.27|23146.27|23264.33|23144.33|10
1638481580000|2021-12-02 21:46:20|23264.15|23144.15|23262.41|23142.41|23265.83|23145.83|23262.41|23142.41|10
1638481590000|2021-12-02 21:46:30|23260.86|23140.86|23258.31|23138.31|23260.86|23140.86|23258.31|23138.31|10
1638481600000|2021-12-02 21:46:40|23257.07|23137.07|23255.75|23135.75|23257.21|23137.21|23255.75|23135.75|10
1638481610000|2021-12-02 21:46:50|23255.59|23135.59|23250.86|23130.86|23256.37|23136.37|23250.13|23130.13|10
1638481620000|2021-12-02 21:47:00|23248.5|23128.5|23243.61|23123.61|23248.58|23128.58|23243.61|23123.61|9
1638481630000|2021-12-02 21:47:10|23242.37|23122.37|23241.38|23121.38|23242.37|23122.37|23240.71|23120.71|10
1638481640000|2021-12-02 21:47:20|23241.32|23121.32|23241.13|23121.13|23241.54|23121.54|23241.03|23121.03|10
1638481650000|2021-12-02 21:47:30|23241.67|23121.67|23240.01|23120.01|23241.67|23121.67|23240.01|23120.01|10
1638481660000|2021-12-02 21:47:40|23240.58|23120.58|23240.67|23120.67|23240.78|23120.78|23239.78|23119.78|9
1638481670000|2021-12-02 21:47:50|23240.61|23120.61|23241.1|23121.1|23241.52|23121.52|23240.61|23120.61|10
1638481680000|2021-12-02 21:48:00|23240.9|23120.9|23243.06|23123.06|23243.06|23123.06|23240.78|23120.78|10
1638481690000|2021-12-02 21:48:10|23242.71|23122.71|23243.16|23123.16|23243.55|23123.55|23242.52|23122.52|10
1638481700000|2021-12-02 21:48:20|23244.36|23124.36|23241.04|23121.04|23244.36|23124.36|23241.04|23121.04|10
1638481710000|2021-12-02 21:48:30|23241.16|23121.16|23240.81|23120.81|23241.16|23121.16|23240.4|23120.4|9
1638481720000|2021-12-02 21:48:40|23239.81|23119.81|23239.03|23119.03|23240.2|23120.2|23239.03|23119.03|10
1638481730000|2021-12-02 21:48:50|23239.13|23119.13|23240.53|23120.53|23240.53|23120.53|23239.13|23119.13|8
1638481740000|2021-12-02 21:49:00|23240.19|23120.19|23238.16|23118.16|23240.19|23120.19|23238.16|23118.16|9
1638481750000|2021-12-02 21:49:10|23236.83|23116.83|23235.24|23115.24|23237.62|23117.62|23234.97|23114.97|10
1638481760000|2021-12-02 21:49:20|23235.78|23115.78|23235.25|23115.25|23235.78|23115.78|23235.05|23115.05|10
1638481770000|2021-12-02 21:49:30|23234.81|23114.81|23232.75|23112.75|23234.81|23114.81|23232.75|23112.75|10
1638481780000|2021-12-02 21:49:40|23232.78|23112.78|23231.82|23111.82|23232.78|23112.78|23230.88|23110.88|9
1638481790000|2021-12-02 21:49:50|23232.16|23112.16|23233.18|23113.18|23233.18|23113.18|23231.89|23111.89|10
1638481800000|2021-12-02 21:50:00|23233.82|23113.82|23237.07|23117.07|23237.07|23117.07|23233.82|23113.82|10
1638481810000|2021-12-02 21:50:10|23237.06|23117.06|23238.85|23118.85|23239.09|23119.09|23237.06|23117.06|10
1638481820000|2021-12-02 21:50:20|23239.06|23119.06|23240.51|23120.51|23241.44|23121.44|23239.06|23119.06|10
1638481830000|2021-12-02 21:50:30|23240.19|23120.19|23237.6|23117.6|23241.4|23121.4|23237.6|23117.6|10
1638481840000|2021-12-02 21:50:40|23237|23117|23233.45|23113.45|23238.28|23118.28|23233.44|23113.44|10
1638481850000|2021-12-02 21:50:50|23233.14|23113.14|23234.63|23114.63|23234.63|23114.63|23233.07|23113.07|10
1638481860000|2021-12-02 21:51:00|23235.47|23115.47|23235.2|23115.2|23235.49|23115.49|23234.42|23114.42|9
1638481870000|2021-12-02 21:51:10|23235.38|23115.38|23235.54|23115.54|23235.9|23115.9|23234.04|23114.04|10
1638481880000|2021-12-02 21:51:20|23235.61|23115.61|23235.29|23115.29|23235.61|23115.61|23234.71|23114.71|10
1638481890000|2021-12-02 21:51:30|23235|23115|23236.01|23116.01|23236.01|23116.01|23233.76|23113.76|7
1638481900000|2021-12-02 21:51:40|23236.03|23116.03|23235.71|23115.71|23236.4|23116.4|23235.18|23115.18|10
1638481910000|2021-12-02 21:51:50|23236.22|23116.22|23236.78|23116.78|23237.61|23117.61|23236.22|23116.22|10
1638481920000|2021-12-02 21:52:00|23236.81|23116.81|23238.44|23118.44|23238.44|23118.44|23236.55|23116.55|10
1638481930000|2021-12-02 21:52:10|23238.25|23118.25|23239.2|23119.2|23239.24|23119.24|23237.66|23117.66|10
1638481940000|2021-12-02 21:52:20|23239.43|23119.43|23242.09|23122.09|23242.09|23122.09|23239.38|23119.38|10
1638481950000|2021-12-02 21:52:30|23241.7|23121.7|23242.14|23122.14|23242.14|23122.14|23241.43|23121.43|9
1638481960000|2021-12-02 21:52:40|23242.23|23122.23|23242.51|23122.51|23242.91|23122.91|23242.22|23122.22|10
1638481970000|2021-12-02 21:52:50|23242.19|23122.19|23244.19|23124.19|23244.19|23124.19|23241.93|23121.93|10
1638481980000|2021-12-02 21:53:00|23244.68|23124.68|23244.69|23124.69|23245.24|23125.24|23243.51|23123.51|10
1638481990000|2021-12-02 21:53:10|23245.07|23125.07|23244.44|23124.44|23245.37|23125.37|23244.44|23124.44|10
1638482000000|2021-12-02 21:53:20|23245.7|23125.7|23247.52|23127.52|23248.56|23128.56|23245.33|23125.33|10
1638482010000|2021-12-02 21:53:30|23247.71|23127.71|23245.54|23125.54|23247.71|23127.71|23245.33|23125.33|9
1638482020000|2021-12-02 21:53:40|23244.74|23124.74|23244.78|23124.78|23245.4|23125.4|23244.09|23124.09|9
1638482030000|2021-12-02 21:53:50|23245.08|23125.08|23243.93|23123.93|23245.08|23125.08|23243.63|23123.63|10
1638482040000|2021-12-02 21:54:00|23243.97|23123.97|23241.34|23121.34|23244.63|23124.63|23241.05|23121.05|10
1638482050000|2021-12-02 21:54:10|23241.02|23121.02|23239.03|23119.03|23241.02|23121.02|23238.99|23118.99|10
1638482060000|2021-12-02 21:54:20|23238.69|23118.69|23237.61|23117.61|23238.9|23118.9|23236.7|23116.7|9
1638482070000|2021-12-02 21:54:30|23237.49|23117.49|23236.84|23116.84|23237.91|23117.91|23236.7|23116.7|10
1638482080000|2021-12-02 21:54:40|23237.26|23117.26|23234.99|23114.99|23238.28|23118.28|23234.99|23114.99|10
1638482090000|2021-12-02 21:54:50|23234.71|23114.71|23234.94|23114.94|23235.05|23115.05|23233.95|23113.95|9
1638482100000|2021-12-02 21:55:00|23235.01|23115.01|23236.85|23116.85|23236.85|23116.85|23234.53|23114.53|9
1638482110000|2021-12-02 21:55:10|23236.82|23116.82|23237.61|23117.61|23239.09|23119.09|23236.82|23116.82|10
1638482120000|2021-12-02 21:55:20|23237.97|23117.97|23233.17|23113.17|23237.97|23117.97|23233.17|23113.17|10
1638482130000|2021-12-02 21:55:30|23232.37|23112.37|23229.65|23109.65|23232.37|23112.37|23229.61|23109.61|10
1638482140000|2021-12-02 21:55:40|23229.09|23109.09|23232.55|23112.55|23232.55|23112.55|23229.09|23109.09|10
1638482150000|2021-12-02 21:55:50|23232.25|23112.25|23228.62|23108.62|23232.25|23112.25|23228.62|23108.62|10
1638482160000|2021-12-02 21:56:00|23228.24|23108.24|23220.44|23100.44|23228.24|23108.24|23220.2|23100.2|10
1638482170000|2021-12-02 21:56:10|23220.83|23100.83|23217.21|23097.21|23220.83|23100.83|23217.21|23097.21|10
1638482180000|2021-12-02 21:56:20|23217.56|23097.56|23218.12|23098.12|23218.26|23098.26|23217.56|23097.56|10
1638482190000|2021-12-02 21:56:30|23218.2|23098.2|23217.32|23097.32|23218.33|23098.33|23217.32|23097.32|10
1638482200000|2021-12-02 21:56:40|23217.27|23097.27|23219.58|23099.58|23219.9|23099.9|23217.27|23097.27|10
1638482210000|2021-12-02 21:56:50|23220.35|23100.35|23219.74|23099.74|23220.35|23100.35|23219.22|23099.22|10
1638482220000|2021-12-02 21:57:00|23219.59|23099.59|23218.84|23098.84|23220.06|23100.06|23218.08|23098.08|10
1638482230000|2021-12-02 21:57:10|23219|23099|23218.97|23098.97|23219.56|23099.56|23218.9|23098.9|10
1638482240000|2021-12-02 21:57:20|23218.59|23098.59|23218.26|23098.26|23219.01|23099.01|23218.17|23098.17|10
1638482250000|2021-12-02 21:57:30|23217.8|23097.8|23217.04|23097.04|23218.04|23098.04|23217.04|23097.04|10
1638482260000|2021-12-02 21:57:40|23217.05|23097.05|23218.54|23098.54|23218.54|23098.54|23217.05|23097.05|9
1638482270000|2021-12-02 21:57:50|23218.28|23098.28|23216.23|23096.23|23218.88|23098.88|23216.22|23096.22|10
1638482280000|2021-12-02 21:58:00|23216.3|23096.3|23219.09|23099.09|23219.41|23099.41|23215.92|23095.92|10
1638482290000|2021-12-02 21:58:10|23219.46|23099.46|23219.89|23099.89|23220.11|23100.11|23219|23099|10
1638482300000|2021-12-02 21:58:20|23219.94|23099.94|23220.96|23100.96|23220.96|23100.96|23219.86|23099.86|9
1638482310000|2021-12-02 21:58:30|23221.58|23101.58|23222.03|23102.03|23222.15|23102.15|23221.47|23101.47|10
1638482320000|2021-12-02 21:58:40|23222.21|23102.21|23223.57|23103.57|23223.57|23103.57|23221.71|23101.71|10
1638482330000|2021-12-02 21:58:50|23223.66|23103.66|23226.62|23106.62|23226.62|23106.62|23223.66|23103.66|10
1638482340000|2021-12-02 21:59:00|23227.17|23107.17|23230.12|23110.12|23230.23|23110.23|23227.17|23107.17|10
1638482350000|2021-12-02 21:59:10|23230.36|23110.36|23228.71|23108.71|23230.36|23110.36|23227.63|23107.63|10
1638482360000|2021-12-02 21:59:20|23229.76|23109.76|23227.2|23107.2|23229.76|23109.76|23226.78|23106.78|10
1638482370000|2021-12-02 21:59:30|23227.21|23107.21|23228.33|23108.33|23228.35|23108.35|23227.21|23107.21|10
1638482380000|2021-12-02 21:59:40|23229.56|23109.56|23229.36|23109.36|23230.34|23110.34|23228.84|23108.84|10
1638482390000|2021-12-02 21:59:50|23229.51|23109.51|23229.51|23109.51|23230.84|23110.84|23229.51|23109.51|10
1638482400000|2021-12-02 22:00:00|23229.68|23109.68|23230.22|23110.22|23230.88|23110.88|23229.2|23109.2|10
1638482410000|2021-12-02 22:00:10|23230.32|23110.32|23227.38|23107.38|23230.32|23110.32|23227.38|23107.38|10
1638482420000|2021-12-02 22:00:20|23226.64|23106.64|23224.69|23104.69|23226.64|23106.64|23223.52|23103.52|10
1638482430000|2021-12-02 22:00:30|23223.79|23103.79|23220.82|23100.82|23224.08|23104.08|23220.41|23100.41|10
1638482440000|2021-12-02 22:00:40|23219.85|23099.85|23211.23|23091.23|23220.76|23100.76|23210.92|23090.92|10
1638482450000|2021-12-02 22:00:50|23210.27|23090.27|23209.81|23089.81|23210.66|23090.66|23209.77|23089.77|9
1638482460000|2021-12-02 22:01:00|23209.08|23089.08|23205.38|23085.38|23209.08|23089.08|23205.22|23085.22|10
1638482470000|2021-12-02 22:01:10|23204.31|23084.31|23203.78|23083.78|23204.46|23084.46|23202.4|23082.4|10
1638482480000|2021-12-02 22:01:20|23203.46|23083.46|23205.44|23085.44|23206.17|23086.17|23203.19|23083.19|10
1638482490000|2021-12-02 22:01:30|23205.91|23085.91|23208.39|23088.39|23208.43|23088.43|23205.91|23085.91|10
1638482500000|2021-12-02 22:01:40|23208.38|23088.38|23207.2|23087.2|23208.93|23088.93|23206.71|23086.71|10
1638482510000|2021-12-02 22:01:50|23206.09|23086.09|23198.43|23078.43|23206.09|23086.09|23198.43|23078.43|10
1638482520000|2021-12-02 22:02:00|23197.56|23077.56|23195.41|23075.41|23197.56|23077.56|23194.56|23074.56|10
1638482530000|2021-12-02 22:02:10|23195.59|23075.59|23192.8|23072.8|23195.59|23075.59|23192.75|23072.75|10
1638482540000|2021-12-02 22:02:20|23191.95|23071.95|23184.8|23064.8|23191.95|23071.95|23184.8|23064.8|10
1638482550000|2021-12-02 22:02:30|23183.02|23063.02|23183.36|23063.36|23183.36|23063.36|23179.99|23059.99|10
1638482560000|2021-12-02 22:02:40|23183.74|23063.74|23179.42|23059.42|23183.74|23063.74|23179.19|23059.19|10
1638482570000|2021-12-02 22:02:50|23179.18|23059.18|23173.93|23053.93|23179.18|23059.18|23173.93|23053.93|10
1638482580000|2021-12-02 22:03:00|23172.96|23052.96|23166.02|23046.02|23172.96|23052.96|23166.02|23046.02|10
1638482590000|2021-12-02 22:03:10|23164.84|23044.84|23164.16|23044.16|23164.84|23044.84|23163.05|23043.05|10
1638482600000|2021-12-02 22:03:20|23165.01|23045.01|23163.46|23043.46|23165.18|23045.18|23163.46|23043.46|10
1638482610000|2021-12-02 22:03:30|23161.79|23041.79|23162.84|23042.84|23162.84|23042.84|23160.8|23040.8|10
1638482620000|2021-12-02 22:03:40|23163.08|23043.08|23162.99|23042.99|23163.18|23043.18|23162.68|23042.68|10
1638482630000|2021-12-02 22:03:50|23163.13|23043.13|23163.43|23043.43|23164.29|23044.29|23162.51|23042.51|10
1638482640000|2021-12-02 22:04:00|23163.38|23043.38|23162.64|23042.64|23164.29|23044.29|23161.84|23041.84|10
1638482650000|2021-12-02 22:04:10|23162.68|23042.68|23160.87|23040.87|23162.68|23042.68|23160.87|23040.87|10
1638482660000|2021-12-02 22:04:20|23160.68|23040.68|23159.26|23039.26|23160.68|23040.68|23158.75|23038.75|10
1638482670000|2021-12-02 22:04:30|23159.42|23039.42|23159.93|23039.93|23159.97|23039.97|23159.14|23039.14|10
1638482680000|2021-12-02 22:04:40|23159.79|23039.79|23162.64|23042.64|23162.64|23042.64|23159.79|23039.79|10
1638482690000|2021-12-02 22:04:50|23162.96|23042.96|23164.64|23044.64|23164.73|23044.73|23162.96|23042.96|9
1638482700000|2021-12-02 22:05:00|23164.93|23044.93|23164.49|23044.49|23164.96|23044.96|23164.22|23044.22|7
1638482710000|2021-12-02 22:05:10|23165.91|23045.91|23174.11|23054.11|23174.11|23054.11|23165.91|23045.91|10
1638482720000|2021-12-02 22:05:20|23176.01|23056.01|23180.05|23060.05|23180.05|23060.05|23175.75|23055.75|10
1638482730000|2021-12-02 22:05:30|23180.02|23060.02|23179.46|23059.46|23180.69|23060.69|23178.98|23058.98|9
1638482740000|2021-12-02 22:05:40|23179.32|23059.32|23179.56|23059.56|23180.44|23060.44|23179.32|23059.32|9
1638482750000|2021-12-02 22:05:50|23179.67|23059.67|23177.75|23057.75|23179.67|23059.67|23177.22|23057.22|9
1638482760000|2021-12-02 22:06:00|23177.54|23057.54|23181.31|23061.31|23181.33|23061.33|23177.54|23057.54|10
1638482770000|2021-12-02 22:06:10|23182.25|23062.25|23185.61|23065.61|23185.61|23065.61|23181.71|23061.71|10
1638482780000|2021-12-02 22:06:20|23185.71|23065.71|23185.11|23065.11|23185.75|23065.75|23185.11|23065.11|10
1638482790000|2021-12-02 22:06:30|23185.05|23065.05|23183.33|23063.33|23185.32|23065.32|23183.04|23063.04|10
1638482800000|2021-12-02 22:06:40|23182.78|23062.78|23178.85|23058.85|23182.78|23062.78|23178.85|23058.85|10
1638482810000|2021-12-02 22:06:50|23178|23058|23174.72|23054.72|23178|23058|23174.72|23054.72|10
1638482820000|2021-12-02 22:07:00|23174.88|23054.88|23172.18|23052.18|23174.88|23054.88|23172.15|23052.15|10
1638482830000|2021-12-02 22:07:10|23171.53|23051.53|23172.05|23052.05|23172.23|23052.23|23171.53|23051.53|10
1638482840000|2021-12-02 22:07:20|23172.3|23052.3|23173.97|23053.97|23174.04|23054.04|23171.96|23051.96|10
1638482850000|2021-12-02 22:07:30|23173.07|23053.07|23175.85|23055.85|23176.14|23056.14|23173.06|23053.06|10
1638482860000|2021-12-02 22:07:40|23175.66|23055.66|23176.01|23056.01|23176.34|23056.34|23174.31|23054.31|10
1638482870000|2021-12-02 22:07:50|23176.36|23056.36|23176.51|23056.51|23176.51|23056.51|23175.79|23055.79|10
1638482880000|2021-12-02 22:08:00|23176.87|23056.87|23177.61|23057.61|23178.13|23058.13|23176.73|23056.73|10
1638482890000|2021-12-02 22:08:10|23177.63|23057.63|23182.54|23062.54|23182.54|23062.54|23177.63|23057.63|10
1638482900000|2021-12-02 22:08:20|23183.34|23063.34|23186.61|23066.61|23186.61|23066.61|23183.27|23063.27|10
1638482910000|2021-12-02 22:08:30|23186.79|23066.79|23188.34|23068.34|23188.34|23068.34|23186.73|23066.73|9
1638482920000|2021-12-02 22:08:40|23187.58|23067.58|23187.53|23067.53|23188.38|23068.38|23187.53|23067.53|10
1638482930000|2021-12-02 22:08:50|23187.51|23067.51|23184.71|23064.71|23187.51|23067.51|23184.71|23064.71|10
1638482940000|2021-12-02 22:09:00|23184.58|23064.58|23185.58|23065.58|23185.89|23065.89|23184.58|23064.58|9
1638482950000|2021-12-02 22:09:10|23185.99|23065.99|23186|23066|23186.22|23066.22|23184.89|23064.89|10
1638482960000|2021-12-02 22:09:20|23186.04|23066.04|23182.06|23062.06|23186.04|23066.04|23182.06|23062.06|10
1638482970000|2021-12-02 22:09:30|23182.05|23062.05|23182.7|23062.7|23182.94|23062.94|23181.73|23061.73|9
1638482980000|2021-12-02 22:09:40|23183.15|23063.15|23187.73|23067.73|23187.73|23067.73|23183.15|23063.15|10
1638482990000|2021-12-02 22:09:50|23188.77|23068.77|23188.36|23068.36|23188.9|23068.9|23187.47|23067.47|10
1638483000000|2021-12-02 22:10:00|23188.25|23068.25|23186.68|23066.68|23188.6|23068.6|23186.68|23066.68|10
1638483010000|2021-12-02 22:10:10|23185.62|23065.62|23182.24|23062.24|23185.62|23065.62|23182.24|23062.24|10
1638483020000|2021-12-02 22:10:20|23181.27|23061.27|23180.09|23060.09|23181.27|23061.27|23179.55|23059.55|10
1638483030000|2021-12-02 22:10:30|23179.63|23059.63|23179.96|23059.96|23180.99|23060.99|23179.55|23059.55|10
1638483040000|2021-12-02 22:10:40|23180.03|23060.03|23182.2|23062.2|23182.4|23062.4|23180.03|23060.03|10
1638483050000|2021-12-02 22:10:50|23181.96|23061.96|23180.46|23060.46|23181.96|23061.96|23180.46|23060.46|9
1638483060000|2021-12-02 22:11:00|23180.79|23060.79|23180.59|23060.59|23180.82|23060.82|23180.24|23060.24|10
1638483070000|2021-12-02 22:11:10|23180.53|23060.53|23179.13|23059.13|23180.53|23060.53|23179.13|23059.13|10
1638483080000|2021-12-02 22:11:20|23179.36|23059.36|23177.91|23057.91|23179.55|23059.55|23177.72|23057.72|10
1638483090000|2021-12-02 22:11:30|23177.9|23057.9|23179.67|23059.67|23180.12|23060.12|23177.9|23057.9|9
1638483100000|2021-12-02 22:11:40|23179.91|23059.91|23182.86|23062.86|23182.86|23062.86|23179.91|23059.91|10
1638483110000|2021-12-02 22:11:50|23183.38|23063.38|23184.62|23064.62|23184.76|23064.76|23183.38|23063.38|7
1638483120000|2021-12-02 22:12:00|23184.71|23064.71|23186.14|23066.14|23187.25|23067.25|23184.71|23064.71|10
1638483130000|2021-12-02 22:12:10|23185.93|23065.93|23184.42|23064.42|23186.62|23066.62|23184.42|23064.42|10
1638483140000|2021-12-02 22:12:20|23184.22|23064.22|23184.44|23064.44|23184.44|23064.44|23183.7|23063.7|10
1638483150000|2021-12-02 22:12:30|23184.65|23064.65|23182.2|23062.2|23184.65|23064.65|23182.2|23062.2|10
1638483160000|2021-12-02 22:12:40|23182.16|23062.16|23182.76|23062.76|23183.63|23063.63|23182.09|23062.09|10
1638483170000|2021-12-02 22:12:50|23182.61|23062.61|23183.63|23063.63|23183.91|23063.91|23182.42|23062.42|10
1638483180000|2021-12-02 22:13:00|23184.29|23064.29|23183.62|23063.62|23184.9|23064.9|23183.62|23063.62|10
1638483190000|2021-12-02 22:13:10|23182.91|23062.91|23182.6|23062.6|23182.91|23062.91|23182.45|23062.45|10
1638483200000|2021-12-02 22:13:20|23183.11|23063.11|23185.53|23065.53|23185.53|23065.53|23182.64|23062.64|10
1638483210000|2021-12-02 22:13:30|23185.12|23065.12|23182.94|23062.94|23185.13|23065.13|23182.94|23062.94|10
1638483220000|2021-12-02 22:13:40|23182.65|23062.65|23181.53|23061.53|23183.39|23063.39|23181.17|23061.17|10
1638483230000|2021-12-02 22:13:50|23181.84|23061.84|23183.08|23063.08|23183.08|23063.08|23181.84|23061.84|10
1638483240000|2021-12-02 22:14:00|23183.18|23063.18|23184.31|23064.31|23185.85|23065.85|23182.31|23062.31|8
1638483250000|2021-12-02 22:14:10|23184.16|23064.16|23184.3|23064.3|23184.91|23064.91|23183.94|23063.94|9
1638483260000|2021-12-02 22:14:20|23184.28|23064.28|23182.37|23062.37|23184.51|23064.51|23182.37|23062.37|9
1638483270000|2021-12-02 22:14:30|23184.02|23064.02|23183.73|23063.73|23184.58|23064.58|23183.73|23063.73|10
1638483280000|2021-12-02 22:14:40|23183.69|23063.69|23184.35|23064.35|23184.49|23064.49|23183.69|23063.69|8
1638483290000|2021-12-02 22:14:50|23184.42|23064.42|23184.46|23064.46|23185.09|23065.09|23184.4|23064.4|10
1638483300000|2021-12-02 22:15:00|23184.45|23064.45|23188.03|23068.03|23188.03|23068.03|23184.45|23064.45|10
1638483310000|2021-12-02 22:15:10|23188.29|23068.29|23188.12|23068.12|23188.9|23068.9|23188.12|23068.12|9
1638483320000|2021-12-02 22:15:20|23188.01|23068.01|23184.8|23064.8|23188.01|23068.01|23184.8|23064.8|10
1638483330000|2021-12-02 22:15:30|23183.74|23063.74|23175.23|23055.23|23183.74|23063.74|23175.23|23055.23|10
1638483340000|2021-12-02 22:15:40|23174.89|23054.89|23170.41|23050.41|23174.89|23054.89|23169.62|23049.62|9
1638483350000|2021-12-02 22:15:50|23170.31|23050.31|23165.74|23045.74|23170.31|23050.31|23165.74|23045.74|9
1638483360000|2021-12-02 22:16:00|23164|23044|23156.06|23036.06|23164|23044|23156.06|23036.06|9
1638483370000|2021-12-02 22:16:10|23155.87|23035.87|23153.27|23033.27|23155.87|23035.87|23152.78|23032.78|8
1638483380000|2021-12-02 22:16:20|23152.99|23032.99|23150.75|23030.75|23153.3|23033.3|23150.75|23030.75|10
1638483390000|2021-12-02 22:16:30|23150.56|23030.56|23148.74|23028.74|23150.98|23030.98|23148.74|23028.74|10
1638483400000|2021-12-02 22:16:40|23148.63|23028.63|23150.28|23030.28|23150.48|23030.48|23148.26|23028.26|10
1638483410000|2021-12-02 22:16:50|23150.76|23030.76|23155.65|23035.65|23155.65|23035.65|23150.76|23030.76|10
1638483420000|2021-12-02 22:17:00|23157.21|23037.21|23158.47|23038.47|23158.86|23038.86|23157.21|23037.21|10
1638483430000|2021-12-02 22:17:10|23159.07|23039.07|23155.63|23035.63|23159.07|23039.07|23155.19|23035.19|10
1638483440000|2021-12-02 22:17:20|23155.94|23035.94|23155.23|23035.23|23155.97|23035.97|23154.78|23034.78|9
1638483450000|2021-12-02 22:17:30|23155.67|23035.67|23149.68|23029.68|23155.67|23035.67|23149.44|23029.44|10
1638483460000|2021-12-02 22:17:40|23149.69|23029.69|23146.07|23026.07|23149.69|23029.69|23146.07|23026.07|10
1638483470000|2021-12-02 22:17:50|23146.11|23026.11|23146.12|23026.12|23146.25|23026.25|23145.8|23025.8|10
1638483480000|2021-12-02 22:18:00|23146.91|23026.91|23146.29|23026.29|23147.73|23027.73|23146.29|23026.29|10
1638483490000|2021-12-02 22:18:10|23146.66|23026.66|23146.59|23026.59|23146.66|23026.66|23144.01|23024.01|10
1638483500000|2021-12-02 22:18:20|23146.36|23026.36|23148.92|23028.92|23149.57|23029.57|23146.36|23026.36|10
1638483510000|2021-12-02 22:18:30|23148.84|23028.84|23150.65|23030.65|23150.65|23030.65|23148.84|23028.84|8
1638483520000|2021-12-02 22:18:40|23150.77|23030.77|23152.65|23032.65|23153.24|23033.24|23149.89|23029.89|10
1638483530000|2021-12-02 22:18:50|23152.69|23032.69|23155.68|23035.68|23156.06|23036.06|23152.69|23032.69|10
1638483540000|2021-12-02 22:19:00|23155.97|23035.97|23156.14|23036.14|23156.75|23036.75|23155.91|23035.91|9
1638483550000|2021-12-02 22:19:10|23156.89|23036.89|23161.28|23041.28|23161.28|23041.28|23156.89|23036.89|10
1638483560000|2021-12-02 22:19:20|23161.16|23041.16|23160.21|23040.21|23161.17|23041.17|23160.13|23040.13|10
1638483570000|2021-12-02 22:19:30|23159.83|23039.83|23157.78|23037.78|23159.83|23039.83|23157.78|23037.78|10
1638483580000|2021-12-02 22:19:40|23158.44|23038.44|23157.06|23037.06|23158.44|23038.44|23157.06|23037.06|9
1638483590000|2021-12-02 22:19:50|23157.11|23037.11|23162.25|23042.25|23162.25|23042.25|23157.11|23037.11|9
1638483600000|2021-12-02 22:20:00|23162.54|23042.54|23163.29|23043.29|23163.29|23043.29|23161.97|23041.97|10
1638483610000|2021-12-02 22:20:10|23163.34|23043.34|23164.45|23044.45|23164.45|23044.45|23162.18|23042.18|10
1638483620000|2021-12-02 22:20:20|23164.73|23044.73|23167.1|23047.1|23167.13|23047.13|23164.73|23044.73|9
1638483630000|2021-12-02 22:20:30|23167.22|23047.22|23170.85|23050.85|23171.83|23051.83|23167.22|23047.22|10
1638483640000|2021-12-02 22:20:40|23170.87|23050.87|23171.09|23051.09|23171.31|23051.31|23170.6|23050.6|9
1638483650000|2021-12-02 22:20:50|23171.49|23051.49|23174.05|23054.05|23174.05|23054.05|23170.02|23050.02|10
1638483660000|2021-12-02 22:21:00|23173.38|23053.38|23172.69|23052.69|23173.46|23053.46|23171.06|23051.06|9
1638483670000|2021-12-02 22:21:10|23173.4|23053.4|23172.13|23052.13|23173.4|23053.4|23172.13|23052.13|10
1638483680000|2021-12-02 22:21:20|23172.19|23052.19|23171.78|23051.78|23172.44|23052.44|23171.42|23051.42|10
1638483690000|2021-12-02 22:21:30|23171.47|23051.47|23172.79|23052.79|23173.26|23053.26|23171.23|23051.23|9
1638483700000|2021-12-02 22:21:40|23172.81|23052.81|23172.17|23052.17|23172.81|23052.81|23171.94|23051.94|10
1638483710000|2021-12-02 22:21:50|23172.65|23052.65|23173.98|23053.98|23173.98|23053.98|23172.29|23052.29|10
1638483720000|2021-12-02 22:22:00|23173.83|23053.83|23170.46|23050.46|23173.83|23053.83|23170.46|23050.46|9
1638483730000|2021-12-02 22:22:10|23170.28|23050.28|23170.9|23050.9|23170.9|23050.9|23170.01|23050.01|10
1638483740000|2021-12-02 22:22:20|23169.81|23049.81|23170.05|23050.05|23170.35|23050.35|23169.19|23049.19|8
1638483750000|2021-12-02 22:22:30|23169.64|23049.64|23170.07|23050.07|23170.07|23050.07|23168.87|23048.87|10
1638483760000|2021-12-02 22:22:40|23170.1|23050.1|23170.42|23050.42|23170.42|23050.42|23169.73|23049.73|10
1638483770000|2021-12-02 22:22:50|23170.27|23050.27|23169.62|23049.62|23170.56|23050.56|23169.62|23049.62|10
1638483780000|2021-12-02 22:23:00|23169.63|23049.63|23170.86|23050.86|23170.86|23050.86|23169.59|23049.59|10
1638483790000|2021-12-02 22:23:10|23170.91|23050.91|23170.58|23050.58|23170.91|23050.91|23170.16|23050.16|10
1638483800000|2021-12-02 22:23:20|23170.47|23050.47|23168.53|23048.53|23170.54|23050.54|23168.02|23048.02|9
1638483810000|2021-12-02 22:23:30|23168.14|23048.14|23166.59|23046.59|23168.14|23048.14|23166.59|23046.59|10
1638483820000|2021-12-02 22:23:40|23166.8|23046.8|23167.46|23047.46|23167.46|23047.46|23165.97|23045.97|10
1638483830000|2021-12-02 22:23:50|23167.56|23047.56|23169.47|23049.47|23169.47|23049.47|23167.56|23047.56|10
1638483840000|2021-12-02 22:24:00|23169.81|23049.81|23171.43|23051.43|23171.56|23051.56|23169.81|23049.81|10
1638483850000|2021-12-02 22:24:10|23171.48|23051.48|23172.3|23052.3|23172.3|23052.3|23171.48|23051.48|10
1638483860000|2021-12-02 22:24:20|23171.52|23051.52|23172.18|23052.18|23172.58|23052.58|23171.39|23051.39|10
1638483870000|2021-12-02 22:24:30|23171.95|23051.95|23174.19|23054.19|23174.46|23054.46|23171.95|23051.95|10
1638483880000|2021-12-02 22:24:40|23174.14|23054.14|23175.13|23055.13|23175.71|23055.71|23174.14|23054.14|9
1638483890000|2021-12-02 22:24:50|23175.42|23055.42|23176.95|23056.95|23176.95|23056.95|23175.23|23055.23|10
1638483900000|2021-12-02 22:25:00|23176.75|23056.75|23176.98|23056.98|23177.75|23057.75|23176.61|23056.61|9
1638483910000|2021-12-02 22:25:10|23176.91|23056.91|23179.85|23059.85|23179.91|23059.91|23176.91|23056.91|10
1638483920000|2021-12-02 22:25:20|23180.02|23060.02|23180.89|23060.89|23181.23|23061.23|23180.02|23060.02|10
1638483930000|2021-12-02 22:25:30|23181.4|23061.4|23177.94|23057.94|23181.4|23061.4|23177.94|23057.94|10
1638483940000|2021-12-02 22:25:40|23176.78|23056.78|23173.15|23053.15|23176.78|23056.78|23173.15|23053.15|10
1638483950000|2021-12-02 22:25:50|23173|23053|23169.22|23049.22|23173|23053|23169.1|23049.1|10
1638483960000|2021-12-02 22:26:00|23168.83|23048.83|23170.13|23050.13|23170.34|23050.34|23168.4|23048.4|9
1638483970000|2021-12-02 22:26:10|23170.57|23050.57|23170.92|23050.92|23170.92|23050.92|23170.07|23050.07|10
1638483980000|2021-12-02 22:26:20|23171.1|23051.1|23170.51|23050.51|23171.1|23051.1|23170.18|23050.18|9
1638483990000|2021-12-02 22:26:30|23169.9|23049.9|23169.87|23049.87|23169.9|23049.9|23169.59|23049.59|6
1638484000000|2021-12-02 22:26:40|23170.13|23050.13|23168.42|23048.42|23170.13|23050.13|23168.35|23048.35|10
1638484010000|2021-12-02 22:26:50|23168.49|23048.49|23169.48|23049.48|23169.48|23049.48|23168.49|23048.49|9
1638484020000|2021-12-02 22:27:00|23169.99|23049.99|23171.3|23051.3|23171.3|23051.3|23169.88|23049.88|10
1638484030000|2021-12-02 22:27:10|23171.26|23051.26|23172.25|23052.25|23172.42|23052.42|23171.26|23051.26|10
1638484040000|2021-12-02 22:27:20|23171.65|23051.65|23174.07|23054.07|23174.07|23054.07|23171.65|23051.65|10
1638484050000|2021-12-02 22:27:30|23174.1|23054.1|23174.2|23054.2|23174.34|23054.34|23173.96|23053.96|9
1638484060000|2021-12-02 22:27:40|23174.53|23054.53|23176.28|23056.28|23176.28|23056.28|23174.53|23054.53|10
1638484070000|2021-12-02 22:27:50|23176.23|23056.23|23176.31|23056.31|23176.67|23056.67|23175.94|23055.94|8
1638484080000|2021-12-02 22:28:00|23176.52|23056.52|23176.42|23056.42|23178.4|23058.4|23176.29|23056.29|10
1638484090000|2021-12-02 22:28:10|23176.48|23056.48|23179.31|23059.31|23179.66|23059.66|23176.48|23056.48|10
1638484100000|2021-12-02 22:28:20|23179.76|23059.76|23180.8|23060.8|23180.8|23060.8|23179.35|23059.35|10
1638484110000|2021-12-02 22:28:30|23180.53|23060.53|23179.63|23059.63|23180.78|23060.78|23179.62|23059.62|10
1638484120000|2021-12-02 22:28:40|23180.01|23060.01|23179.86|23059.86|23180.56|23060.56|23179.35|23059.35|10
1638484130000|2021-12-02 22:28:50|23179.44|23059.44|23179.28|23059.28|23179.47|23059.47|23178.01|23058.01|10
1638484140000|2021-12-02 22:29:00|23179.56|23059.56|23180.84|23060.84|23180.84|23060.84|23179.11|23059.11|10
1638484150000|2021-12-02 22:29:10|23180.78|23060.78|23180.24|23060.24|23181.34|23061.34|23180.2|23060.2|10
1638484160000|2021-12-02 22:29:20|23180.2|23060.2|23177.95|23057.95|23180.69|23060.69|23177.95|23057.95|10
1638484170000|2021-12-02 22:29:30|23178.34|23058.34|23178.23|23058.23|23178.41|23058.41|23177.31|23057.31|10
1638484180000|2021-12-02 22:29:40|23178.15|23058.15|23177.05|23057.05|23178.19|23058.19|23177.05|23057.05|9
1638484190000|2021-12-02 22:29:50|23177.04|23057.04|23178.1|23058.1|23178.1|23058.1|23177.01|23057.01|10
1638484200000|2021-12-02 22:30:00|23178.25|23058.25|23176.72|23056.72|23178.25|23058.25|23176.72|23056.72|10
1638484210000|2021-12-02 22:30:10|23176.87|23056.87|23176.23|23056.23|23176.94|23056.94|23176.02|23056.02|10
1638484220000|2021-12-02 22:30:20|23176.21|23056.21|23177.35|23057.35|23177.35|23057.35|23175.98|23055.98|10
1638484230000|2021-12-02 22:30:30|23177.29|23057.29|23176.43|23056.43|23177.43|23057.43|23176.35|23056.35|10
1638484240000|2021-12-02 22:30:40|23175.71|23055.71|23177.98|23057.98|23178.33|23058.33|23175.71|23055.71|10
1638484250000|2021-12-02 22:30:50|23178.03|23058.03|23180.37|23060.37|23180.37|23060.37|23178.03|23058.03|9
1638484260000|2021-12-02 22:31:00|23180.56|23060.56|23183.44|23063.44|23183.44|23063.44|23180.18|23060.18|10
1638484270000|2021-12-02 22:31:10|23183.1|23063.1|23184.75|23064.75|23184.75|23064.75|23183.1|23063.1|10
1638484280000|2021-12-02 22:31:20|23184.9|23064.9|23186.21|23066.21|23186.21|23066.21|23184.9|23064.9|10
1638484290000|2021-12-02 22:31:30|23187.26|23067.26|23190|23070|23190|23070|23186.92|23066.92|10
1638484300000|2021-12-02 22:31:40|23190.4|23070.4|23190.86|23070.86|23192.22|23072.22|23190.4|23070.4|9
1638484310000|2021-12-02 22:31:50|23191.68|23071.68|23193.46|23073.46|23193.46|23073.46|23191.12|23071.12|10
1638484320000|2021-12-02 22:32:00|23193.85|23073.85|23194.11|23074.11|23194.2|23074.2|23192.9|23072.9|10
1638484330000|2021-12-02 22:32:10|23194.21|23074.21|23194.9|23074.9|23195.68|23075.68|23194.11|23074.11|10
1638484340000|2021-12-02 22:32:20|23195.56|23075.56|23196.53|23076.53|23196.57|23076.57|23195.53|23075.53|9
1638484350000|2021-12-02 22:32:30|23196.59|23076.59|23197.54|23077.54|23197.54|23077.54|23196.55|23076.55|8
1638484360000|2021-12-02 22:32:40|23197.74|23077.74|23198.08|23078.08|23198.08|23078.08|23197.54|23077.54|9
1638484370000|2021-12-02 22:32:50|23197.94|23077.94|23198.47|23078.47|23198.47|23078.47|23197.94|23077.94|9
1638484380000|2021-12-02 22:33:00|23198.4|23078.4|23200.98|23080.98|23201.34|23081.34|23198.34|23078.34|7
1638484390000|2021-12-02 22:33:10|23200.99|23080.99|23200.17|23080.17|23200.99|23080.99|23200.01|23080.01|10
1638484400000|2021-12-02 22:33:20|23200.12|23080.12|23200.31|23080.31|23200.59|23080.59|23199.79|23079.79|10
1638484410000|2021-12-02 22:33:30|23200.45|23080.45|23201.94|23081.94|23202.14|23082.14|23200.41|23080.41|10
1638484420000|2021-12-02 22:33:40|23201.66|23081.66|23201.65|23081.65|23201.66|23081.66|23200.59|23080.59|10
1638484430000|2021-12-02 22:33:50|23201.81|23081.81|23201.54|23081.54|23202.33|23082.33|23201.54|23081.54|10
1638484440000|2021-12-02 22:34:00|23201.67|23081.67|23200.72|23080.72|23201.67|23081.67|23200.72|23080.72|10
1638484450000|2021-12-02 22:34:10|23200.71|23080.71|23199.31|23079.31|23201.03|23081.03|23199.31|23079.31|10
1638484460000|2021-12-02 22:34:20|23198.97|23078.97|23201.09|23081.09|23201.14|23081.14|23198.89|23078.89|9
1638484470000|2021-12-02 22:34:30|23201.66|23081.66|23200.35|23080.35|23201.66|23081.66|23200.35|23080.35|10
1638484480000|2021-12-02 22:34:40|23200.11|23080.11|23202.35|23082.35|23202.41|23082.41|23200.11|23080.11|8
1638484490000|2021-12-02 22:34:50|23202.91|23082.91|23201.44|23081.44|23202.91|23082.91|23201.24|23081.24|10
1638484500000|2021-12-02 22:35:00|23201.57|23081.57|23200.64|23080.64|23201.62|23081.62|23200.64|23080.64|10
1638484510000|2021-12-02 22:35:10|23200.63|23080.63|23202.07|23082.07|23202.07|23082.07|23200.63|23080.63|10
1638484520000|2021-12-02 22:35:20|23202.25|23082.25|23202.28|23082.28|23202.28|23082.28|23201.69|23081.69|10
1638484530000|2021-12-02 22:35:30|23201.81|23081.81|23201.41|23081.41|23201.81|23081.81|23200.34|23080.34|10
1638484540000|2021-12-02 22:35:40|23201.25|23081.25|23202.01|23082.01|23202.01|23082.01|23201.25|23081.25|10
1638484550000|2021-12-02 22:35:50|23201.75|23081.75|23203.63|23083.63|23203.63|23083.63|23201.68|23081.68|10
1638484560000|2021-12-02 22:36:00|23203.57|23083.57|23206.02|23086.02|23206.17|23086.17|23203.57|23083.57|10
1638484570000|2021-12-02 22:36:10|23205.91|23085.91|23205.68|23085.68|23206.13|23086.13|23205.35|23085.35|10
1638484580000|2021-12-02 22:36:20|23205.69|23085.69|23205.63|23085.63|23205.73|23085.73|23205.5|23085.5|9
1638484590000|2021-12-02 22:36:30|23205.49|23085.49|23206.23|23086.23|23206.23|23086.23|23205.34|23085.34|9
1638484600000|2021-12-02 22:36:40|23205.63|23085.63|23204.64|23084.64|23205.74|23085.74|23204.36|23084.36|10
1638484610000|2021-12-02 22:36:50|23204.17|23084.17|23201.28|23081.28|23204.17|23084.17|23201.28|23081.28|10
1638484620000|2021-12-02 22:37:00|23200.99|23080.99|23199.81|23079.81|23200.99|23080.99|23199.69|23079.69|10
1638484630000|2021-12-02 22:37:10|23200.15|23080.15|23200.09|23080.09|23200.18|23080.18|23199.81|23079.81|9
1638484640000|2021-12-02 22:37:20|23200.37|23080.37|23202.67|23082.67|23202.73|23082.73|23200.37|23080.37|10
1638484650000|2021-12-02 22:37:30|23203.93|23083.93|23203.2|23083.2|23204.22|23084.22|23203.2|23083.2|10
1638484660000|2021-12-02 22:37:40|23203.16|23083.16|23204.77|23084.77|23204.77|23084.77|23203.16|23083.16|10
1638484670000|2021-12-02 22:37:50|23205.05|23085.05|23205.61|23085.61|23206|23086|23205.05|23085.05|10
1638484680000|2021-12-02 22:38:00|23206.08|23086.08|23207.73|23087.73|23207.83|23087.83|23206.08|23086.08|10
1638484690000|2021-12-02 22:38:10|23208.21|23088.21|23207.1|23087.1|23208.27|23088.27|23207.1|23087.1|10
1638484700000|2021-12-02 22:38:20|23207.07|23087.07|23207.88|23087.88|23208.75|23088.75|23206.63|23086.63|10
1638484710000|2021-12-02 22:38:30|23211.75|23091.75|23211.64|23091.64|23212.47|23092.47|23211.64|23091.64|9
1638484720000|2021-12-02 22:38:40|23211.8|23091.8|23215.03|23095.03|23215.03|23095.03|23211.8|23091.8|10
1638484730000|2021-12-02 22:38:50|23215.85|23095.85|23219.32|23099.32|23219.32|23099.32|23215.85|23095.85|10
1638484740000|2021-12-02 22:39:00|23219.41|23099.41|23220.6|23100.6|23220.61|23100.61|23219.41|23099.41|10
1638484750000|2021-12-02 22:39:10|23221.3|23101.3|23221.2|23101.2|23221.3|23101.3|23220.51|23100.51|9
1638484760000|2021-12-02 22:39:20|23220.8|23100.8|23220.7|23100.7|23221.18|23101.18|23220.53|23100.53|10
1638484770000|2021-12-02 22:39:30|23221.06|23101.06|23220.98|23100.98|23221.36|23101.36|23220.59|23100.59|10
1638484780000|2021-12-02 22:39:40|23221.14|23101.14|23221.17|23101.17|23221.52|23101.52|23220.56|23100.56|10
1638484790000|2021-12-02 22:39:50|23220.58|23100.58|23221.01|23101.01|23221.46|23101.46|23220.58|23100.58|8
1638484800000|2021-12-02 22:40:00|23221.52|23101.52|23222.12|23102.12|23222.84|23102.84|23221.35|23101.35|10
1638484810000|2021-12-02 22:40:10|23222.18|23102.18|23225.2|23105.2|23225.2|23105.2|23222.18|23102.18|10
1638484820000|2021-12-02 22:40:20|23225.77|23105.77|23224.34|23104.34|23227.17|23107.17|23224.34|23104.34|10
1638484830000|2021-12-02 22:40:30|23224.47|23104.47|23225.71|23105.71|23226.87|23106.87|23224.29|23104.29|9
1638484840000|2021-12-02 22:40:40|23225.99|23105.99|23226.51|23106.51|23226.83|23106.83|23225.99|23105.99|10
1638484850000|2021-12-02 22:40:50|23226.1|23106.1|23226.51|23106.51|23226.61|23106.61|23225.93|23105.93|9
1638484860000|2021-12-02 22:41:00|23226.36|23106.36|23224.03|23104.03|23226.56|23106.56|23224.03|23104.03|10
1638484870000|2021-12-02 22:41:10|23223.56|23103.56|23224.37|23104.37|23224.93|23104.93|23223.56|23103.56|9
1638484880000|2021-12-02 22:41:20|23223.91|23103.91|23221.91|23101.91|23223.91|23103.91|23221.68|23101.68|10
1638484890000|2021-12-02 22:41:30|23221.84|23101.84|23219.37|23099.37|23222.07|23102.07|23219.37|23099.37|8
1638484900000|2021-12-02 22:41:40|23219.41|23099.41|23219.19|23099.19|23219.86|23099.86|23218.7|23098.7|10
1638484910000|2021-12-02 22:41:50|23222.22|23102.22|23221.79|23101.79|23222.22|23102.22|23220.84|23100.84|10
1638484920000|2021-12-02 22:42:00|23221.54|23101.54|23221.3|23101.3|23221.97|23101.97|23220.46|23100.46|10
1638484930000|2021-12-02 22:42:10|23220.94|23100.94|23220.03|23100.03|23220.94|23100.94|23219.95|23099.95|10
1638484940000|2021-12-02 22:42:20|23221.69|23101.69|23230.63|23110.63|23230.63|23110.63|23221.69|23101.69|10
1638484950000|2021-12-02 22:42:30|23231.24|23111.24|23232.37|23112.37|23232.37|23112.37|23231.24|23111.24|10
1638484960000|2021-12-02 22:42:40|23232.29|23112.29|23232.71|23112.71|23233.53|23113.53|23232.29|23112.29|9
1638484970000|2021-12-02 22:42:50|23233.32|23113.32|23232.29|23112.29|23233.32|23113.32|23232.29|23112.29|9
1638484980000|2021-12-02 22:43:00|23232.3|23112.3|23232.28|23112.28|23232.72|23112.72|23231.99|23111.99|9
1638484990000|2021-12-02 22:43:10|23232.13|23112.13|23232.73|23112.73|23232.73|23112.73|23232.13|23112.13|10
1638485000000|2021-12-02 22:43:20|23232.95|23112.95|23234.19|23114.19|23235.32|23115.32|23232.95|23112.95|10
1638485010000|2021-12-02 22:43:30|23235.3|23115.3|23237.5|23117.5|23237.92|23117.92|23235.3|23115.3|10
1638485020000|2021-12-02 22:43:40|23237.7|23117.7|23237.07|23117.07|23237.73|23117.73|23236.82|23116.82|10
1638485030000|2021-12-02 22:43:50|23236.94|23116.94|23238.21|23118.21|23238.27|23118.27|23236.52|23116.52|10
1638485040000|2021-12-02 22:44:00|23238.26|23118.26|23240.41|23120.41|23240.86|23120.86|23238.26|23118.26|10
1638485050000|2021-12-02 22:44:10|23240.47|23120.47|23239.85|23119.85|23241.16|23121.16|23239.85|23119.85|9
1638485060000|2021-12-02 22:44:20|23239.94|23119.94|23240.33|23120.33|23240.33|23120.33|23239.58|23119.58|9
1638485070000|2021-12-02 22:44:30|23240.15|23120.15|23240.97|23120.97|23240.97|23120.97|23240.13|23120.13|10
1638485080000|2021-12-02 22:44:40|23240.81|23120.81|23244.11|23124.11|23244.87|23124.87|23240.81|23120.81|10
1638485090000|2021-12-02 22:44:50|23244.08|23124.08|23243.46|23123.46|23244.08|23124.08|23243.46|23123.46|9
1638485100000|2021-12-02 22:45:00|23243.63|23123.63|23244.52|23124.52|23244.52|23124.52|23243.6|23123.6|10
1638485110000|2021-12-02 22:45:10|23244.63|23124.63|23245.57|23125.57|23245.57|23125.57|23244.52|23124.52|9
1638485120000|2021-12-02 22:45:20|23245.24|23125.24|23244.73|23124.73|23245.89|23125.89|23244.73|23124.73|10
1638485130000|2021-12-02 22:45:30|23244.74|23124.74|23243.92|23123.92|23245.21|23125.21|23243.92|23123.92|8
1638485140000|2021-12-02 22:45:40|23243.8|23123.8|23244.27|23124.27|23244.48|23124.48|23243.73|23123.73|10
1638485150000|2021-12-02 22:45:50|23244.56|23124.56|23244.53|23124.53|23245.43|23125.43|23244.53|23124.53|10
1638485160000|2021-12-02 22:46:00|23245.64|23125.64|23246.74|23126.74|23247|23127|23245.64|23125.64|8
1638485170000|2021-12-02 22:46:10|23246.62|23126.62|23245.86|23125.86|23246.75|23126.75|23245.86|23125.86|8
1638485180000|2021-12-02 22:46:20|23245.54|23125.54|23242.18|23122.18|23245.54|23125.54|23242.1|23122.1|9
1638485190000|2021-12-02 22:46:30|23243.05|23123.05|23244.18|23124.18|23244.18|23124.18|23243.05|23123.05|10
1638485200000|2021-12-02 22:46:40|23244.97|23124.97|23242.78|23122.78|23245.12|23125.12|23242.78|23122.78|8
1638485210000|2021-12-02 22:46:50|23241.79|23121.79|23239.62|23119.62|23242.11|23122.11|23239.62|23119.62|10
1638485220000|2021-12-02 22:47:00|23239.63|23119.63|23241.26|23121.26|23241.3|23121.3|23239.63|23119.63|10
1638485230000|2021-12-02 22:47:10|23241.27|23121.27|23240.86|23120.86|23241.27|23121.27|23240.58|23120.58|9
1638485240000|2021-12-02 22:47:20|23240.84|23120.84|23242.26|23122.26|23242.41|23122.41|23240.78|23120.78|9
1638485250000|2021-12-02 22:47:30|23242.07|23122.07|23243.75|23123.75|23243.75|23123.75|23241.72|23121.72|9
1638485260000|2021-12-02 22:47:40|23243.67|23123.67|23241.82|23121.82|23243.67|23123.67|23241.82|23121.82|9
1638485270000|2021-12-02 22:47:50|23241.99|23121.99|23244.47|23124.47|23244.55|23124.55|23241.99|23121.99|10
1638485280000|2021-12-02 22:48:00|23243.86|23123.86|23243.12|23123.12|23244.88|23124.88|23243.12|23123.12|10
1638485290000|2021-12-02 22:48:10|23242.28|23122.28|23229.7|23109.7|23242.28|23122.28|23229.7|23109.7|10
1638485300000|2021-12-02 22:48:20|23230.12|23110.12|23224.91|23104.91|23230.23|23110.23|23224.91|23104.91|9
1638485310000|2021-12-02 22:48:30|23224.81|23104.81|23224.42|23104.42|23225.58|23105.58|23224.42|23104.42|9
1638485320000|2021-12-02 22:48:40|23224.51|23104.51|23215.05|23095.05|23224.51|23104.51|23215.05|23095.05|10
1638485330000|2021-12-02 22:48:50|23214.32|23094.32|23193.91|23073.91|23214.32|23094.32|23193.91|23073.91|10
1638485340000|2021-12-02 22:49:00|23193.4|23073.4|23184.44|23064.44|23193.4|23073.4|23184.1|23064.1|10
1638485350000|2021-12-02 22:49:10|23184.05|23064.05|23164.26|23044.26|23184.05|23064.05|23164.26|23044.26|10
1638485360000|2021-12-02 22:49:20|23159.53|23039.53|23191.02|23071.02|23191.02|23071.02|23158.17|23038.17|10
1638485370000|2021-12-02 22:49:30|23192.45|23072.45|23215.25|23095.25|23215.25|23095.25|23192.45|23072.45|10
1638485380000|2021-12-02 22:49:40|23220.03|23100.03|23222.23|23102.23|23223.2|23103.2|23219.59|23099.59|10
1638485390000|2021-12-02 22:49:50|23223.51|23103.51|23224.08|23104.08|23224.43|23104.43|23222.96|23102.96|10
1638485400000|2021-12-02 22:50:00|23223.96|23103.96|23224.45|23104.45|23226.76|23106.76|23223.96|23103.96|10
1638485410000|2021-12-02 22:50:10|23224.71|23104.71|23220.41|23100.41|23224.71|23104.71|23220.23|23100.23|10
1638485420000|2021-12-02 22:50:20|23219.68|23099.68|23225.9|23105.9|23229.56|23109.56|23219.68|23099.68|10
1638485430000|2021-12-02 22:50:30|23225.73|23105.73|23220.99|23100.99|23225.73|23105.73|23220.99|23100.99|10
1638485440000|2021-12-02 22:50:40|23221.28|23101.28|23219.44|23099.44|23221.35|23101.35|23219.29|23099.29|10
1638485450000|2021-12-02 22:50:50|23220.22|23100.22|23218.08|23098.08|23220.22|23100.22|23217.89|23097.89|9
1638485460000|2021-12-02 22:51:00|23218.1|23098.1|23216.22|23096.22|23218.1|23098.1|23215.37|23095.37|10
1638485470000|2021-12-02 22:51:10|23215.93|23095.93|23214.95|23094.95|23216.13|23096.13|23214.95|23094.95|9
1638485480000|2021-12-02 22:51:20|23214.61|23094.61|23214.37|23094.37|23215.12|23095.12|23214.24|23094.24|10
1638485490000|2021-12-02 22:51:30|23214.23|23094.23|23212.5|23092.5|23214.53|23094.53|23212.5|23092.5|10
1638485500000|2021-12-02 22:51:40|23212.93|23092.93|23217.18|23097.18|23217.48|23097.48|23212.93|23092.93|10
1638485510000|2021-12-02 22:51:50|23217.14|23097.14|23213.86|23093.86|23217.23|23097.23|23213.86|23093.86|10
1638485520000|2021-12-02 22:52:00|23213.97|23093.97|23213|23093|23214.25|23094.25|23212.09|23092.09|10
1638485530000|2021-12-02 22:52:10|23212.9|23092.9|23211.04|23091.04|23213.18|23093.18|23211.04|23091.04|10
1638485540000|2021-12-02 22:52:20|23211.32|23091.32|23210.95|23090.95|23211.94|23091.94|23210.21|23090.21|10
1638485550000|2021-12-02 22:52:30|23211.12|23091.12|23211.11|23091.11|23211.4|23091.4|23210.62|23090.62|10
1638485560000|2021-12-02 22:52:40|23211.14|23091.14|23212.46|23092.46|23213.03|23093.03|23211.14|23091.14|8
1638485570000|2021-12-02 22:52:50|23212.57|23092.57|23210.9|23090.9|23212.97|23092.97|23210.55|23090.55|9
1638485580000|2021-12-02 22:53:00|23210.65|23090.65|23212.56|23092.56|23212.56|23092.56|23209.57|23089.57|10
1638485590000|2021-12-02 22:53:10|23213.02|23093.02|23216.6|23096.6|23216.6|23096.6|23213.01|23093.01|10
1638485600000|2021-12-02 22:53:20|23217.54|23097.54|23215.68|23095.68|23217.54|23097.54|23215.14|23095.14|10
1638485610000|2021-12-02 22:53:30|23214.92|23094.92|23214.13|23094.13|23215.52|23095.52|23212.88|23092.88|10
1638485620000|2021-12-02 22:53:40|23214.5|23094.5|23218.29|23098.29|23218.29|23098.29|23214.31|23094.31|10
1638485630000|2021-12-02 22:53:50|23218.1|23098.1|23215.89|23095.89|23218.1|23098.1|23215.89|23095.89|10
1638485640000|2021-12-02 22:54:00|23215.69|23095.69|23215.65|23095.65|23216.64|23096.64|23215.65|23095.65|9
1638485650000|2021-12-02 22:54:10|23215.53|23095.53|23215.29|23095.29|23215.53|23095.53|23214.04|23094.04|10
1638485660000|2021-12-02 22:54:20|23214.98|23094.98|23216.66|23096.66|23216.66|23096.66|23214.83|23094.83|10
1638485670000|2021-12-02 22:54:30|23215.84|23095.84|23214.82|23094.82|23215.93|23095.93|23214.82|23094.82|10
1638485680000|2021-12-02 22:54:40|23214.93|23094.93|23215.84|23095.84|23215.84|23095.84|23214.33|23094.33|10
1638485690000|2021-12-02 22:54:50|23215.3|23095.3|23214.92|23094.92|23215.75|23095.75|23214.85|23094.85|9
1638485700000|2021-12-02 22:55:00|23214.86|23094.86|23209.87|23089.87|23214.86|23094.86|23209.87|23089.87|10
1638485710000|2021-12-02 22:55:10|23209.68|23089.68|23206.21|23086.21|23209.68|23089.68|23206.21|23086.21|10
1638485720000|2021-12-02 22:55:20|23206.53|23086.53|23203.33|23083.33|23206.53|23086.53|23203.33|23083.33|10
1638485730000|2021-12-02 22:55:30|23204.1|23084.1|23203.31|23083.31|23204.1|23084.1|23203.31|23083.31|10
1638485740000|2021-12-02 22:55:40|23202.78|23082.78|23203.95|23083.95|23203.95|23083.95|23201.61|23081.61|10
1638485750000|2021-12-02 22:55:50|23203.16|23083.16|23205.86|23085.86|23205.95|23085.95|23202.52|23082.52|10
1638485760000|2021-12-02 22:56:00|23205.17|23085.17|23201.82|23081.82|23205.17|23085.17|23201.37|23081.37|10
1638485770000|2021-12-02 22:56:10|23201.99|23081.99|23205.05|23085.05|23206.56|23086.56|23201.99|23081.99|10
1638485780000|2021-12-02 22:56:20|23204.9|23084.9|23205.23|23085.23|23206.45|23086.45|23204.75|23084.75|10
1638485790000|2021-12-02 22:56:30|23205.2|23085.2|23204.99|23084.99|23205.59|23085.59|23204.55|23084.55|10
1638485800000|2021-12-02 22:56:40|23205.83|23085.83|23205.77|23085.77|23206.02|23086.02|23204.59|23084.59|10
1638485810000|2021-12-02 22:56:50|23206.45|23086.45|23200.65|23080.65|23206.45|23086.45|23200.65|23080.65|10
1638485820000|2021-12-02 22:57:00|23200.05|23080.05|23200.26|23080.26|23200.47|23080.47|23198.96|23078.96|10
1638485830000|2021-12-02 22:57:10|23199.94|23079.94|23198.95|23078.95|23199.94|23079.94|23198.92|23078.92|10
1638485840000|2021-12-02 22:57:20|23199.59|23079.59|23202.55|23082.55|23202.6|23082.6|23199.59|23079.59|9
1638485850000|2021-12-02 22:57:30|23202.71|23082.71|23203.85|23083.85|23204.75|23084.75|23202.71|23082.71|10
1638485860000|2021-12-02 22:57:40|23203.58|23083.58|23203.5|23083.5|23204.27|23084.27|23203.22|23083.22|10
1638485870000|2021-12-02 22:57:50|23203.86|23083.86|23206.1|23086.1|23206.1|23086.1|23203.86|23083.86|10
1638485880000|2021-12-02 22:58:00|23206.39|23086.39|23209.33|23089.33|23209.62|23089.62|23206.39|23086.39|10
1638485890000|2021-12-02 22:58:10|23209.58|23089.58|23206.54|23086.54|23211.61|23091.61|23206.54|23086.54|10
1638485900000|2021-12-02 22:58:20|23208.76|23088.76|23213.45|23093.45|23213.45|23093.45|23208.76|23088.76|10
1638485910000|2021-12-02 22:58:30|23214.87|23094.87|23211.96|23091.96|23215.38|23095.38|23211.93|23091.93|10
1638485920000|2021-12-02 22:58:40|23211.67|23091.67|23212.49|23092.49|23212.49|23092.49|23211.02|23091.02|10
1638485930000|2021-12-02 22:58:50|23212.42|23092.42|23210.66|23090.66|23212.51|23092.51|23210.41|23090.41|9
1638485940000|2021-12-02 22:59:00|23210.75|23090.75|23212.1|23092.1|23212.45|23092.45|23210.6|23090.6|9
1638485950000|2021-12-02 22:59:10|23211.5|23091.5|23213.48|23093.48|23213.87|23093.87|23211.5|23091.5|10
1638485960000|2021-12-02 22:59:20|23214.71|23094.71|23217.62|23097.62|23217.62|23097.62|23214.08|23094.08|10
1638485970000|2021-12-02 22:59:30|23216.76|23096.76|23219.69|23099.69|23219.81|23099.81|23215.79|23095.79|10
1638485980000|2021-12-02 22:59:40|23220.38|23100.38|23223.4|23103.4|23223.4|23103.4|23219.95|23099.95|9
1638485990000|2021-12-02 22:59:50|23223.76|23103.76|23228.42|23108.42|23229.09|23109.09|23223.76|23103.76|10
1638486000000|2021-12-02 23:00:00|23228.6|23108.6|23229.81|23109.81|23230.15|23110.15|23228.18|23108.18|10
1638486010000|2021-12-02 23:00:10|23229.78|23109.78|23231.2|23111.2|23231.68|23111.68|23229.27|23109.27|10
1638486020000|2021-12-02 23:00:20|23231.02|23111.02|23220.92|23100.92|23231.16|23111.16|23220.92|23100.92|10
1638486030000|2021-12-02 23:00:30|23218.55|23098.55|23212.24|23092.24|23218.97|23098.97|23212.14|23092.14|9
1638486040000|2021-12-02 23:00:40|23210.84|23090.84|23200.7|23080.7|23211.03|23091.03|23200.7|23080.7|9
1638486050000|2021-12-02 23:00:50|23200.25|23080.25|23205.41|23085.41|23205.41|23085.41|23200.25|23080.25|10
1638486060000|2021-12-02 23:01:00|23205.85|23085.85|23208.56|23088.56|23208.56|23088.56|23205.85|23085.85|10
1638486070000|2021-12-02 23:01:10|23208.52|23088.52|23209.76|23089.76|23210.09|23090.09|23208.35|23088.35|10
1638486080000|2021-12-02 23:01:20|23210.21|23090.21|23206.25|23086.25|23210.21|23090.21|23204.89|23084.89|10
1638486090000|2021-12-02 23:01:30|23206.19|23086.19|23203.37|23083.37|23207.62|23087.62|23203.36|23083.36|10
1638486100000|2021-12-02 23:01:40|23203.18|23083.18|23201.39|23081.39|23203.18|23083.18|23201.3|23081.3|9
1638486110000|2021-12-02 23:01:50|23201.57|23081.57|23201.97|23081.97|23201.97|23081.97|23201.24|23081.24|9
1638486120000|2021-12-02 23:02:00|23201.88|23081.88|23202.92|23082.92|23202.92|23082.92|23201.45|23081.45|9
1638486130000|2021-12-02 23:02:10|23202.42|23082.42|23198.33|23078.33|23202.65|23082.65|23198.33|23078.33|10
1638486140000|2021-12-02 23:02:20|23197.54|23077.54|23193.17|23073.17|23197.54|23077.54|23193.17|23073.17|10
1638486150000|2021-12-02 23:02:30|23193.19|23073.19|23190.13|23070.13|23193.19|23073.19|23190.13|23070.13|9
1638486160000|2021-12-02 23:02:40|23190.22|23070.22|23187.79|23067.79|23190.22|23070.22|23187.77|23067.77|10
1638486170000|2021-12-02 23:02:50|23187.52|23067.52|23180.6|23060.6|23187.52|23067.52|23180.5|23060.5|9
1638486180000|2021-12-02 23:03:00|23179.97|23059.97|23179.76|23059.76|23179.97|23059.97|23178.82|23058.82|10
1638486190000|2021-12-02 23:03:10|23179.68|23059.68|23180.01|23060.01|23181.4|23061.4|23179.68|23059.68|10
1638486200000|2021-12-02 23:03:20|23179.8|23059.8|23179.78|23059.78|23180.25|23060.25|23178.71|23058.71|10
1638486210000|2021-12-02 23:03:30|23179.22|23059.22|23178.84|23058.84|23179.64|23059.64|23178.84|23058.84|10
1638486220000|2021-12-02 23:03:40|23180.33|23060.33|23177.95|23057.95|23180.33|23060.33|23177.95|23057.95|10
1638486230000|2021-12-02 23:03:50|23177.96|23057.96|23173.63|23053.63|23177.97|23057.97|23173.63|23053.63|10
1638486240000|2021-12-02 23:04:00|23174.23|23054.23|23175.15|23055.15|23175.53|23055.53|23173.96|23053.96|9
1638486250000|2021-12-02 23:04:10|23174.92|23054.92|23176.43|23056.43|23176.43|23056.43|23174.82|23054.82|10
1638486260000|2021-12-02 23:04:20|23176.77|23056.77|23177.94|23057.94|23178.39|23058.39|23176.69|23056.69|9
1638486270000|2021-12-02 23:04:30|23177.99|23057.99|23178.84|23058.84|23178.84|23058.84|23177.99|23057.99|10
1638486280000|2021-12-02 23:04:40|23179.59|23059.59|23179.93|23059.93|23181.69|23061.69|23179.59|23059.59|10
1638486290000|2021-12-02 23:04:50|23180.03|23060.03|23180.93|23060.93|23181.19|23061.19|23179.26|23059.26|10
1638486300000|2021-12-02 23:05:00|23180.75|23060.75|23182.53|23062.53|23183.88|23063.88|23180.75|23060.75|9
1638486310000|2021-12-02 23:05:10|23182.32|23062.32|23180.18|23060.18|23185.09|23065.09|23180.15|23060.15|9
1638486320000|2021-12-02 23:05:20|23181|23061|23179.24|23059.24|23181.52|23061.52|23179.02|23059.02|10
1638486330000|2021-12-02 23:05:30|23179.39|23059.39|23176|23056|23180.94|23060.94|23176|23056|10
1638486340000|2021-12-02 23:05:40|23175.97|23055.97|23172.15|23052.15|23175.97|23055.97|23171.94|23051.94|10
1638486350000|2021-12-02 23:05:50|23172.09|23052.09|23175.56|23055.56|23175.56|23055.56|23172.09|23052.09|9
1638486360000|2021-12-02 23:06:00|23175.59|23055.59|23180.14|23060.14|23180.14|23060.14|23175.46|23055.46|9
1638486370000|2021-12-02 23:06:10|23182.57|23062.57|23186.27|23066.27|23186.28|23066.28|23181.9|23061.9|10
1638486380000|2021-12-02 23:06:20|23186.32|23066.32|23188.45|23068.45|23189.04|23069.04|23186.01|23066.01|10
1638486390000|2021-12-02 23:06:30|23188.61|23068.61|23183.45|23063.45|23188.61|23068.61|23183.45|23063.45|9
1638486400000|2021-12-02 23:06:40|23183.31|23063.31|23184.1|23064.1|23184.67|23064.67|23183.13|23063.13|10
1638486410000|2021-12-02 23:06:50|23185.97|23065.97|23188.07|23068.07|23188.07|23068.07|23185.58|23065.58|10
1638486420000|2021-12-02 23:07:00|23188.67|23068.67|23198.96|23078.96|23198.96|23078.96|23188.67|23068.67|10
1638486430000|2021-12-02 23:07:10|23199.89|23079.89|23207.65|23087.65|23207.72|23087.72|23199.6|23079.6|10
1638486440000|2021-12-02 23:07:20|23208.13|23088.13|23214.36|23094.36|23214.36|23094.36|23208.13|23088.13|9
1638486450000|2021-12-02 23:07:30|23214.51|23094.51|23216.57|23096.57|23219.42|23099.42|23214.51|23094.51|9
1638486460000|2021-12-02 23:07:40|23216.54|23096.54|23223.09|23103.09|23223.09|23103.09|23216.03|23096.03|10
1638486470000|2021-12-02 23:07:50|23224.24|23104.24|23225.02|23105.02|23225.7|23105.7|23223.95|23103.95|9
1638486480000|2021-12-02 23:08:00|23225.04|23105.04|23226.56|23106.56|23226.56|23106.56|23224.11|23104.11|10
1638486490000|2021-12-02 23:08:10|23226.71|23106.71|23231.92|23111.92|23232.11|23112.11|23226.71|23106.71|10
1638486500000|2021-12-02 23:08:20|23231.95|23111.95|23230.84|23110.84|23232.63|23112.63|23230.77|23110.77|10
1638486510000|2021-12-02 23:08:30|23231.36|23111.36|23229.84|23109.84|23231.59|23111.59|23229.84|23109.84|10
1638486520000|2021-12-02 23:08:40|23229.17|23109.17|23223.69|23103.69|23229.17|23109.17|23223.46|23103.46|10
1638486530000|2021-12-02 23:08:50|23222.68|23102.68|23222.24|23102.24|23222.87|23102.87|23221.67|23101.67|10
1638486540000|2021-12-02 23:09:00|23222.38|23102.38|23220.29|23100.29|23223.5|23103.5|23220.29|23100.29|10
1638486550000|2021-12-02 23:09:10|23218.39|23098.39|23213.13|23093.13|23218.39|23098.39|23213.13|23093.13|10
1638486560000|2021-12-02 23:09:20|23212.1|23092.1|23209.95|23089.95|23212.11|23092.11|23209.79|23089.79|9
1638486570000|2021-12-02 23:09:30|23209.66|23089.66|23209.71|23089.71|23209.71|23089.71|23207.66|23087.66|9
1638486580000|2021-12-02 23:09:40|23211.21|23091.21|23210.51|23090.51|23211.54|23091.54|23210.51|23090.51|10
1638486590000|2021-12-02 23:09:50|23211.86|23091.86|23212.91|23092.91|23212.91|23092.91|23211.63|23091.63|10
1638486600000|2021-12-02 23:10:00|23213.23|23093.23|23213.04|23093.04|23214.58|23094.58|23213.04|23093.04|9
1638486610000|2021-12-02 23:10:10|23213.1|23093.1|23209.93|23089.93|23213.34|23093.34|23209.93|23089.93|10
1638486620000|2021-12-02 23:10:20|23210|23090|23209.23|23089.23|23211.36|23091.36|23209.23|23089.23|10
1638486630000|2021-12-02 23:10:30|23209.29|23089.29|23206.71|23086.71|23209.5|23089.5|23206.71|23086.71|10
1638486640000|2021-12-02 23:10:40|23205.67|23085.67|23203.92|23083.92|23206.07|23086.07|23203.72|23083.72|10
1638486650000|2021-12-02 23:10:50|23203.7|23083.7|23198.75|23078.75|23203.7|23083.7|23198.75|23078.75|10
1638486660000|2021-12-02 23:11:00|23199.11|23079.11|23199.09|23079.09|23200.65|23080.65|23198.95|23078.95|10
1638486670000|2021-12-02 23:11:10|23199.17|23079.17|23201.08|23081.08|23201.54|23081.54|23198.97|23078.97|10
1638486680000|2021-12-02 23:11:20|23201.19|23081.19|23200.31|23080.31|23201.63|23081.63|23200.31|23080.31|10
1638486690000|2021-12-02 23:11:30|23200.09|23080.09|23198.28|23078.28|23200.09|23080.09|23197.51|23077.51|10
1638486700000|2021-12-02 23:11:40|23198.49|23078.49|23198.93|23078.93|23198.93|23078.93|23197.5|23077.5|10
1638486710000|2021-12-02 23:11:50|23199.59|23079.59|23200.85|23080.85|23201.06|23081.06|23198.33|23078.33|10
1638486720000|2021-12-02 23:12:00|23201.08|23081.08|23199.87|23079.87|23201.18|23081.18|23199.87|23079.87|10
1638486730000|2021-12-02 23:12:10|23198.81|23078.81|23195.41|23075.41|23198.81|23078.81|23195.41|23075.41|10
1638486740000|2021-12-02 23:12:20|23195.34|23075.34|23190.67|23070.67|23196.16|23076.16|23190.67|23070.67|10
1638486750000|2021-12-02 23:12:30|23191.03|23071.03|23190.22|23070.22|23191.18|23071.18|23189.2|23069.2|10
1638486760000|2021-12-02 23:12:40|23190.48|23070.48|23191.32|23071.32|23192.16|23072.16|23190.48|23070.48|10
1638486770000|2021-12-02 23:12:50|23192.1|23072.1|23191.33|23071.33|23192.1|23072.1|23190.68|23070.68|8
1638486780000|2021-12-02 23:13:00|23191.16|23071.16|23189.63|23069.63|23191.52|23071.52|23189.63|23069.63|10
1638486790000|2021-12-02 23:13:10|23189.55|23069.55|23190.92|23070.92|23190.92|23070.92|23189.47|23069.47|9
1638486800000|2021-12-02 23:13:20|23190.75|23070.75|23191.63|23071.63|23192.16|23072.16|23190.75|23070.75|10
1638486810000|2021-12-02 23:13:30|23192.58|23072.58|23193.91|23073.91|23193.91|23073.91|23192.13|23072.13|10
1638486820000|2021-12-02 23:13:40|23194.14|23074.14|23196.35|23076.35|23196.35|23076.35|23194|23074|10
1638486830000|2021-12-02 23:13:50|23196.38|23076.38|23196.14|23076.14|23196.4|23076.4|23195.81|23075.81|9
1638486840000|2021-12-02 23:14:00|23196.09|23076.09|23195.31|23075.31|23196.22|23076.22|23195.31|23075.31|9
1638486850000|2021-12-02 23:14:10|23195.32|23075.32|23192.39|23072.39|23195.4|23075.4|23192.39|23072.39|10
1638486860000|2021-12-02 23:14:20|23192.69|23072.69|23193.38|23073.38|23194.51|23074.51|23192.48|23072.48|10
1638486870000|2021-12-02 23:14:30|23194.2|23074.2|23192.02|23072.02|23194.2|23074.2|23192.02|23072.02|10
1638486880000|2021-12-02 23:14:40|23191.94|23071.94|23191.63|23071.63|23192.66|23072.66|23191.63|23071.63|10
1638486890000|2021-12-02 23:14:50|23191.6|23071.6|23191.18|23071.18|23191.6|23071.6|23190.46|23070.46|10
1638486900000|2021-12-02 23:15:00|23192.25|23072.25|23190.27|23070.27|23192.25|23072.25|23190.07|23070.07|9
1638486910000|2021-12-02 23:15:10|23190.72|23070.72|23194.06|23074.06|23194.06|23074.06|23190.72|23070.72|10
1638486920000|2021-12-02 23:15:20|23194.75|23074.75|23197.49|23077.49|23197.49|23077.49|23194.75|23074.75|10
1638486930000|2021-12-02 23:15:30|23197.58|23077.58|23195.96|23075.96|23198.63|23078.63|23195.96|23075.96|10
1638486940000|2021-12-02 23:15:40|23195.58|23075.58|23195.39|23075.39|23195.79|23075.79|23194.63|23074.63|10
1638486950000|2021-12-02 23:15:50|23194.64|23074.64|23199.79|23079.79|23199.79|23079.79|23194.64|23074.64|9
1638486960000|2021-12-02 23:16:00|23200.56|23080.56|23200.26|23080.26|23200.56|23080.56|23200.26|23080.26|2
1638487290000|2021-12-02 23:21:30|23142.32|23022.32|23145.06|23025.06|23145.51|23025.51|23142.32|23022.32|8
1638487300000|2021-12-02 23:21:40|23144.83|23024.83|23145.69|23025.69|23146.03|23026.03|23143.72|23023.72|10
1638487310000|2021-12-02 23:21:50|23144.4|23024.4|23140.14|23020.14|23144.4|23024.4|23140.14|23020.14|9
1638487320000|2021-12-02 23:22:00|23139.71|23019.71|23136.22|23016.22|23139.71|23019.71|23136.22|23016.22|9
1638487330000|2021-12-02 23:22:10|23136.03|23016.03|23134.12|23014.12|23136.22|23016.22|23134.12|23014.12|8
1638487340000|2021-12-02 23:22:20|23134.51|23014.51|23131.54|23011.54|23134.51|23014.51|23131.54|23011.54|10
1638487350000|2021-12-02 23:22:30|23131.38|23011.38|23130.02|23010.02|23131.46|23011.46|23130.02|23010.02|10
1638487360000|2021-12-02 23:22:40|23130.32|23010.32|23130.07|23010.07|23131.34|23011.34|23129.32|23009.32|10
1638487370000|2021-12-02 23:22:50|23130.13|23010.13|23128.52|23008.52|23130.13|23010.13|23128.45|23008.45|9
1638487380000|2021-12-02 23:23:00|23128|23008|23123.86|23003.86|23128|23008|23123.86|23003.86|10
1638487390000|2021-12-02 23:23:10|23122.33|23002.33|23120.92|23000.92|23122.33|23002.33|23120.73|23000.73|7
1638487400000|2021-12-02 23:23:20|23121.07|23001.07|23116.81|22996.81|23121.41|23001.41|23116.81|22996.81|10
1638487410000|2021-12-02 23:23:30|23116|22996|23109.11|22989.11|23116|22996|23109.11|22989.11|10
1638487420000|2021-12-02 23:23:40|23108.61|22988.61|23107.55|22987.55|23108.61|22988.61|23106.08|22986.08|10
1638487430000|2021-12-02 23:23:50|23107.76|22987.76|23108.26|22988.26|23108.59|22988.59|23106.37|22986.37|10
1638487440000|2021-12-02 23:24:00|23107.78|22987.78|23108.87|22988.87|23109.75|22989.75|23107.78|22987.78|10
1638487450000|2021-12-02 23:24:10|23108.1|22988.1|23105.73|22985.73|23108.1|22988.1|23105.73|22985.73|10
1638487460000|2021-12-02 23:24:20|23105.59|22985.59|23104.55|22984.55|23105.86|22985.86|23104.39|22984.39|8
1638487470000|2021-12-02 23:24:30|23104.8|22984.8|23106.02|22986.02|23106.18|22986.18|23104.8|22984.8|10
1638487480000|2021-12-02 23:24:40|23105.65|22985.65|23106.18|22986.18|23106.18|22986.18|23104.17|22984.17|10
1638487490000|2021-12-02 23:24:50|23105.27|22985.27|23105.51|22985.51|23105.86|22985.86|23105.07|22985.07|10
1638487500000|2021-12-02 23:25:00|23106.33|22986.33|23102.34|22982.34|23106.33|22986.33|23102.34|22982.34|10
1638487510000|2021-12-02 23:25:10|23101.98|22981.98|23103|22983|23103|22983|23100.95|22980.95|10
1638487520000|2021-12-02 23:25:20|23104.63|22984.63|23105.74|22985.74|23105.9|22985.9|23104.23|22984.23|10
1638487530000|2021-12-02 23:25:30|23105.39|22985.39|23107.7|22987.7|23107.7|22987.7|23105.39|22985.39|10
1638487540000|2021-12-02 23:25:40|23107.41|22987.41|23103.34|22983.34|23107.56|22987.56|23103.34|22983.34|10
1638487550000|2021-12-02 23:25:50|23103.28|22983.28|23101.31|22981.31|23103.28|22983.28|23100.67|22980.67|10
1638487560000|2021-12-02 23:26:00|23102.52|22982.52|23104.87|22984.87|23104.87|22984.87|23102.24|22982.24|9
1638487570000|2021-12-02 23:26:10|23105.03|22985.03|23104.57|22984.57|23105.03|22985.03|23103.52|22983.52|10
1638487580000|2021-12-02 23:26:20|23104.47|22984.47|23103.51|22983.51|23104.47|22984.47|23103.11|22983.11|10
1638487590000|2021-12-02 23:26:30|23103.56|22983.56|23102|22982|23103.77|22983.77|23102|22982|10
1638487600000|2021-12-02 23:26:40|23101.42|22981.42|23100.25|22980.25|23101.42|22981.42|23099.75|22979.75|10
1638487610000|2021-12-02 23:26:50|23099.98|22979.98|23100.05|22980.05|23101.18|22981.18|23099.98|22979.98|9
1638487620000|2021-12-02 23:27:00|23099.9|22979.9|23101.13|22981.13|23101.13|22981.13|23099.67|22979.67|8
1638487630000|2021-12-02 23:27:10|23100.95|22980.95|23100.45|22980.45|23100.95|22980.95|23099.17|22979.17|9
1638487640000|2021-12-02 23:27:20|23100.44|22980.44|23099.76|22979.76|23100.44|22980.44|23098.86|22978.86|10
1638487650000|2021-12-02 23:27:30|23099.32|22979.32|23098.18|22978.18|23099.68|22979.68|23098.18|22978.18|10
1638487660000|2021-12-02 23:27:40|23098.74|22978.74|23098.38|22978.38|23098.78|22978.78|23097.9|22977.9|10
1638487670000|2021-12-02 23:27:50|23098.41|22978.41|23097.08|22977.08|23098.73|22978.73|23096.73|22976.73|10
1638487680000|2021-12-02 23:28:00|23098.42|22978.42|23100.35|22980.35|23100.35|22980.35|23096.93|22976.93|10
1638487690000|2021-12-02 23:28:10|23100.9|22980.9|23101.19|22981.19|23101.56|22981.56|23100.23|22980.23|9
1638487700000|2021-12-02 23:28:20|23100.6|22980.6|23103.95|22983.95|23103.95|22983.95|23100.6|22980.6|10
1638487710000|2021-12-02 23:28:30|23104.24|22984.24|23105.47|22985.47|23105.47|22985.47|23103.29|22983.29|10
1638487720000|2021-12-02 23:28:40|23103.99|22983.99|23105.28|22985.28|23105.88|22985.88|23103.87|22983.87|10
1638487730000|2021-12-02 23:28:50|23105.64|22985.64|23108.11|22988.11|23108.11|22988.11|23105.64|22985.64|10
1638487740000|2021-12-02 23:29:00|23109.14|22989.14|23107.98|22987.98|23109.58|22989.58|23107.98|22987.98|10
1638487750000|2021-12-02 23:29:10|23108.92|22988.92|23109.42|22989.42|23109.7|22989.7|23108.69|22988.69|10
1638487760000|2021-12-02 23:29:20|23109.55|22989.55|23109.17|22989.17|23109.59|22989.59|23108.53|22988.53|10
1638487770000|2021-12-02 23:29:30|23108.72|22988.72|23106.42|22986.42|23109.13|22989.13|23106.42|22986.42|9
1638487780000|2021-12-02 23:29:40|23106.09|22986.09|23104.42|22984.42|23107.68|22987.68|23104.42|22984.42|10
1638487790000|2021-12-02 23:29:50|23104.61|22984.61|23104.03|22984.03|23104.61|22984.61|23103.82|22983.82|10
1638487800000|2021-12-02 23:30:00|23104|22984|23104.55|22984.55|23104.55|22984.55|23102.65|22982.65|10
1638487810000|2021-12-02 23:30:10|23105.2|22985.2|23104.5|22984.5|23105.53|22985.53|23104.5|22984.5|10
1638487820000|2021-12-02 23:30:20|23105.21|22985.21|23107.28|22987.28|23107.28|22987.28|23105.11|22985.11|10
1638487830000|2021-12-02 23:30:30|23106.88|22986.88|23107.46|22987.46|23107.46|22987.46|23106.65|22986.65|10
1638487840000|2021-12-02 23:30:40|23105.99|22985.99|23109.5|22989.5|23109.72|22989.72|23105.99|22985.99|10
1638487850000|2021-12-02 23:30:50|23109.43|22989.43|23108.12|22988.12|23109.66|22989.66|23108.12|22988.12|9
1638487860000|2021-12-02 23:31:00|23108.49|22988.49|23109.58|22989.58|23109.58|22989.58|23108.39|22988.39|10
1638487870000|2021-12-02 23:31:10|23108.85|22988.85|23108.48|22988.48|23109.36|22989.36|23108.48|22988.48|9
1638487880000|2021-12-02 23:31:20|23109.27|22989.27|23110.85|22990.85|23110.85|22990.85|23109.27|22989.27|10
1638487890000|2021-12-02 23:31:30|23110.88|22990.88|23112.23|22992.23|23112.23|22992.23|23110.88|22990.88|9
1638487900000|2021-12-02 23:31:40|23113.12|22993.12|23112.61|22992.61|23113.12|22993.12|23111.72|22991.72|9
1638487910000|2021-12-02 23:31:50|23113.17|22993.17|23113.36|22993.36|23114.82|22994.82|23113.09|22993.09|10
1638487920000|2021-12-02 23:32:00|23112.44|22992.44|23100.07|22980.07|23112.5|22992.5|23100.07|22980.07|10
1638487930000|2021-12-02 23:32:10|23099.13|22979.13|23095.95|22975.95|23099.77|22979.77|23095.95|22975.95|10
1638487940000|2021-12-02 23:32:20|23095.59|22975.59|23097.83|22977.83|23097.83|22977.83|23095.39|22975.39|10
1638487950000|2021-12-02 23:32:30|23098.13|22978.13|23099.69|22979.69|23100.12|22980.12|23097.49|22977.49|9
1638487960000|2021-12-02 23:32:40|23100.03|22980.03|23098.45|22978.45|23100.03|22980.03|23097.26|22977.26|10
1638487970000|2021-12-02 23:32:50|23098.65|22978.65|23101.91|22981.91|23101.91|22981.91|23098.65|22978.65|10
1638487980000|2021-12-02 23:33:00|23102.45|22982.45|23103.22|22983.22|23103.22|22983.22|23101.7|22981.7|10
1638487990000|2021-12-02 23:33:10|23103.32|22983.32|23107.36|22987.36|23107.36|22987.36|23103.32|22983.32|10
1638488000000|2021-12-02 23:33:20|23106.6|22986.6|23109.1|22989.1|23109.1|22989.1|23105.7|22985.7|10
1638488010000|2021-12-02 23:33:30|23108.91|22988.91|23114.19|22994.19|23114.76|22994.76|23108.91|22988.91|10
1638488020000|2021-12-02 23:33:40|23114.85|22994.85|23120.18|23000.18|23120.18|23000.18|23114.18|22994.18|10
1638488030000|2021-12-02 23:33:50|23120.97|23000.97|23124.59|23004.59|23124.59|23004.59|23120.97|23000.97|10
1638488040000|2021-12-02 23:34:00|23125.65|23005.65|23125.13|23005.13|23126.32|23006.32|23125.13|23005.13|10
1638488050000|2021-12-02 23:34:10|23125.52|23005.52|23127.44|23007.44|23127.44|23007.44|23125.52|23005.52|10
1638488060000|2021-12-02 23:34:20|23127.5|23007.5|23133.17|23013.17|23134.03|23014.03|23127.5|23007.5|10
1638488070000|2021-12-02 23:34:30|23133.19|23013.19|23135.86|23015.86|23135.86|23015.86|23133.19|23013.19|10
1638488080000|2021-12-02 23:34:40|23136.29|23016.29|23136.02|23016.02|23137.13|23017.13|23136.02|23016.02|9
1638488090000|2021-12-02 23:34:50|23136.29|23016.29|23139.83|23019.83|23139.83|23019.83|23136.29|23016.29|10
1638488100000|2021-12-02 23:35:00|23140.26|23020.26|23138.73|23018.73|23141.12|23021.12|23138.37|23018.37|10
1638488110000|2021-12-02 23:35:10|23138.72|23018.72|23140.95|23020.95|23140.95|23020.95|23138.72|23018.72|9
1638488120000|2021-12-02 23:35:20|23140.72|23020.72|23142.22|23022.22|23142.22|23022.22|23140.72|23020.72|10
1638488130000|2021-12-02 23:35:30|23143.1|23023.1|23133.29|23013.29|23143.21|23023.21|23133.29|23013.29|10
1638488140000|2021-12-02 23:35:40|23133.25|23013.25|23132.24|23012.24|23133.25|23013.25|23130.23|23010.23|10
1638488150000|2021-12-02 23:35:50|23132.45|23012.45|23136.93|23016.93|23137|23017|23132.45|23012.45|9
1638488160000|2021-12-02 23:36:00|23137.81|23017.81|23142.21|23022.21|23142.21|23022.21|23137.58|23017.58|9
1638488170000|2021-12-02 23:36:10|23142.93|23022.93|23142.93|23022.93|23142.95|23022.95|23142.07|23022.07|10
1638488180000|2021-12-02 23:36:20|23142.8|23022.8|23144|23024|23144|23024|23141.83|23021.83|10
1638488190000|2021-12-02 23:36:30|23144.49|23024.49|23143.24|23023.24|23144.49|23024.49|23142.58|23022.58|10
1638488200000|2021-12-02 23:36:40|23142.92|23022.92|23143.38|23023.38|23144.43|23024.43|23142.92|23022.92|10
1638488210000|2021-12-02 23:36:50|23143.62|23023.62|23145.57|23025.57|23145.57|23025.57|23143.62|23023.62|10
1638488220000|2021-12-02 23:37:00|23145.49|23025.49|23146.79|23026.79|23147.79|23027.79|23145.49|23025.49|9
1638488230000|2021-12-02 23:37:10|23147.25|23027.25|23147.95|23027.95|23147.95|23027.95|23147.07|23027.07|10
1638488240000|2021-12-02 23:37:20|23148.08|23028.08|23146.85|23026.85|23148.47|23028.47|23146.82|23026.82|10
1638488250000|2021-12-02 23:37:30|23146.55|23026.55|23147.27|23027.27|23147.71|23027.71|23146.26|23026.26|9
1638488260000|2021-12-02 23:37:40|23146.98|23026.98|23150.37|23030.37|23150.37|23030.37|23146.98|23026.98|9
1638488270000|2021-12-02 23:37:50|23150.22|23030.22|23148.01|23028.01|23150.33|23030.33|23148.01|23028.01|10
1638488280000|2021-12-02 23:38:00|23146.55|23026.55|23145.49|23025.49|23146.91|23026.91|23145.47|23025.47|9
1638488290000|2021-12-02 23:38:10|23145.51|23025.51|23144.21|23024.21|23145.51|23025.51|23143.41|23023.41|10
1638488300000|2021-12-02 23:38:20|23140.47|23020.47|23137.03|23017.03|23140.76|23020.76|23137.03|23017.03|10
1638488310000|2021-12-02 23:38:30|23136.47|23016.47|23134.71|23014.71|23136.61|23016.61|23134.52|23014.52|10
1638488320000|2021-12-02 23:38:40|23135.07|23015.07|23139.1|23019.1|23139.1|23019.1|23135.07|23015.07|10
1638488330000|2021-12-02 23:38:50|23139.24|23019.24|23138.94|23018.94|23139.27|23019.27|23138.6|23018.6|9
1638488340000|2021-12-02 23:39:00|23139.49|23019.49|23142.73|23022.73|23143|23023|23139.49|23019.49|10
1638488350000|2021-12-02 23:39:10|23142.3|23022.3|23140.36|23020.36|23142.3|23022.3|23140.36|23020.36|10
1638488360000|2021-12-02 23:39:20|23140.08|23020.08|23140.98|23020.98|23140.98|23020.98|23138.83|23018.83|10
1638488370000|2021-12-02 23:39:30|23141.42|23021.42|23144.31|23024.31|23144.31|23024.31|23140.94|23020.94|10
1638488380000|2021-12-02 23:39:40|23144.59|23024.59|23146.11|23026.11|23146.11|23026.11|23144.32|23024.32|9
1638488390000|2021-12-02 23:39:50|23145.84|23025.84|23143.53|23023.53|23145.84|23025.84|23142.76|23022.76|9
1638488400000|2021-12-02 23:40:00|23143.48|23023.48|23141.73|23021.73|23143.48|23023.48|23141.17|23021.17|10
1638488410000|2021-12-02 23:40:10|23141.71|23021.71|23142.73|23022.73|23143.01|23023.01|23141.71|23021.71|10
1638488420000|2021-12-02 23:40:20|23142.51|23022.51|23142.15|23022.15|23142.51|23022.51|23140.99|23020.99|9
1638488430000|2021-12-02 23:40:30|23142.52|23022.52|23142.7|23022.7|23144.01|23024.01|23141.9|23021.9|10
1638488440000|2021-12-02 23:40:40|23142.42|23022.42|23139.17|23019.17|23143.04|23023.04|23139.17|23019.17|9
1638488450000|2021-12-02 23:40:50|23139.48|23019.48|23137.14|23017.14|23139.48|23019.48|23137.14|23017.14|9
1638488460000|2021-12-02 23:41:00|23137.05|23017.05|23136.91|23016.91|23137.58|23017.58|23136.9|23016.9|10
1638488470000|2021-12-02 23:41:10|23137|23017|23136.52|23016.52|23137.45|23017.45|23136.52|23016.52|10
1638488480000|2021-12-02 23:41:20|23136.44|23016.44|23134.37|23014.37|23136.69|23016.69|23134.37|23014.37|10
1638488490000|2021-12-02 23:41:30|23134.36|23014.36|23131.51|23011.51|23134.36|23014.36|23131.48|23011.48|10
1638488500000|2021-12-02 23:41:40|23130.87|23010.87|23129.19|23009.19|23131.47|23011.47|23129.19|23009.19|10
1638488510000|2021-12-02 23:41:50|23129.51|23009.51|23130.52|23010.52|23131.06|23011.06|23129.51|23009.51|9
1638488520000|2021-12-02 23:42:00|23130.43|23010.43|23128.73|23008.73|23130.68|23010.68|23128.73|23008.73|10
1638488530000|2021-12-02 23:42:10|23128.05|23008.05|23126.64|23006.64|23128.19|23008.19|23125.64|23005.64|9
1638488540000|2021-12-02 23:42:20|23127.21|23007.21|23126.18|23006.18|23127.92|23007.92|23126.18|23006.18|10
1638488550000|2021-12-02 23:42:30|23126.21|23006.21|23129.18|23009.18|23129.83|23009.83|23126.21|23006.21|9
1638488560000|2021-12-02 23:42:40|23129.05|23009.05|23126.65|23006.65|23129.59|23009.59|23126.65|23006.65|10
1638488570000|2021-12-02 23:42:50|23126.71|23006.71|23120.39|23000.39|23126.71|23006.71|23120.39|23000.39|10
1638488580000|2021-12-02 23:43:00|23119.44|22999.44|23116.6|22996.6|23119.44|22999.44|23116.6|22996.6|8
1638488590000|2021-12-02 23:43:10|23116.53|22996.53|23116.51|22996.51|23116.86|22996.86|23115.59|22995.59|10
1638488600000|2021-12-02 23:43:20|23116.31|22996.31|23115.73|22995.73|23116.55|22996.55|23115.24|22995.24|10
1638488610000|2021-12-02 23:43:30|23115.3|22995.3|23114|22994|23115.3|22995.3|23113.51|22993.51|10
1638488620000|2021-12-02 23:43:40|23113.74|22993.74|23114.38|22994.38|23114.46|22994.46|23113.74|22993.74|10
1638488630000|2021-12-02 23:43:50|23114.28|22994.28|23114.29|22994.29|23114.51|22994.51|23112.62|22992.62|10
1638488640000|2021-12-02 23:44:00|23114.75|22994.75|23114.77|22994.77|23115.83|22995.83|23113.93|22993.93|10
1638488650000|2021-12-02 23:44:10|23114.11|22994.11|23113.82|22993.82|23114.11|22994.11|23112.89|22992.89|9
1638488660000|2021-12-02 23:44:20|23114.86|22994.86|23116.33|22996.33|23116.55|22996.55|23114.86|22994.86|9
1638488670000|2021-12-02 23:44:30|23116.15|22996.15|23115.43|22995.43|23116.32|22996.32|23115.43|22995.43|10
1638488680000|2021-12-02 23:44:40|23114.37|22994.37|23113.55|22993.55|23114.82|22994.82|23113.55|22993.55|10
1638488690000|2021-12-02 23:44:50|23113.57|22993.57|23113.93|22993.93|23114.12|22994.12|23112.38|22992.38|10
1638488700000|2021-12-02 23:45:00|23114.02|22994.02|23114.11|22994.11|23114.18|22994.18|23112.85|22992.85|10
1638488710000|2021-12-02 23:45:10|23114.09|22994.09|23115.66|22995.66|23115.66|22995.66|23113.42|22993.42|10
1638488720000|2021-12-02 23:45:20|23115.87|22995.87|23121.16|23001.16|23121.16|23001.16|23115.86|22995.86|10
1638488730000|2021-12-02 23:45:30|23121.41|23001.41|23128.22|23008.22|23128.22|23008.22|23121.15|23001.15|10
1638488740000|2021-12-02 23:45:40|23127.58|23007.58|23127.92|23007.92|23128.2|23008.2|23127.2|23007.2|10
1638488750000|2021-12-02 23:45:50|23127.9|23007.9|23127.29|23007.29|23128.65|23008.65|23127.11|23007.11|10
1638488760000|2021-12-02 23:46:00|23127.04|23007.04|23128.29|23008.29|23128.67|23008.67|23127.04|23007.04|10
1638488770000|2021-12-02 23:46:10|23128.17|23008.17|23125.72|23005.72|23128.17|23008.17|23125.72|23005.72|9
1638488780000|2021-12-02 23:46:20|23126.11|23006.11|23123.04|23003.04|23126.11|23006.11|23123.04|23003.04|10
1638488790000|2021-12-02 23:46:30|23122.95|23002.95|23123.53|23003.53|23123.53|23003.53|23121.49|23001.49|10
1638488800000|2021-12-02 23:46:40|23123.37|23003.37|23122.95|23002.95|23123.37|23003.37|23122.66|23002.66|9
1638488810000|2021-12-02 23:46:50|23121.32|23001.32|23118.36|22998.36|23121.32|23001.32|23118.05|22998.05|10
1638488820000|2021-12-02 23:47:00|23119.02|22999.02|23115.55|22995.55|23119.02|22999.02|23115.55|22995.55|10
1638488830000|2021-12-02 23:47:10|23115.02|22995.02|23117.53|22997.53|23117.53|22997.53|23115.02|22995.02|10
1638488840000|2021-12-02 23:47:20|23117.31|22997.31|23116.13|22996.13|23117.81|22997.81|23116.13|22996.13|9
1638488850000|2021-12-02 23:47:30|23114.94|22994.94|23113.39|22993.39|23115.35|22995.35|23112.27|22992.27|10
1638488860000|2021-12-02 23:47:40|23111.43|22991.43|23107.51|22987.51|23111.43|22991.43|23107.51|22987.51|9
1638488870000|2021-12-02 23:47:50|23108.05|22988.05|23107.02|22987.02|23108.05|22988.05|23106.12|22986.12|10
1638488880000|2021-12-02 23:48:00|23106.45|22986.45|23102.77|22982.77|23106.45|22986.45|23102.77|22982.77|10
1638488890000|2021-12-02 23:48:10|23102.66|22982.66|23101.05|22981.05|23102.71|22982.71|23100.96|22980.96|10
1638488900000|2021-12-02 23:48:20|23101.89|22981.89|23101.33|22981.33|23102.84|22982.84|23101.33|22981.33|10
1638488910000|2021-12-02 23:48:30|23101.03|22981.03|23099.9|22979.9|23101.03|22981.03|23098.92|22978.92|10
1638488920000|2021-12-02 23:48:40|23099.51|22979.51|23100.21|22980.21|23100.21|22980.21|23099.23|22979.23|10
1638488930000|2021-12-02 23:48:50|23100.15|22980.15|23098.29|22978.29|23100.15|22980.15|23098.29|22978.29|9
1638488940000|2021-12-02 23:49:00|23098.07|22978.07|23102.5|22982.5|23102.67|22982.67|23098.07|22978.07|8
1638488950000|2021-12-02 23:49:10|23103.94|22983.94|23104.87|22984.87|23104.87|22984.87|23103.61|22983.61|10
1638488960000|2021-12-02 23:49:20|23105.59|22985.59|23107.66|22987.66|23107.66|22987.66|23105.59|22985.59|9
1638488970000|2021-12-02 23:49:30|23108.26|22988.26|23111.64|22991.64|23111.64|22991.64|23108.26|22988.26|10
1638488980000|2021-12-02 23:49:40|23111.8|22991.8|23110.27|22990.27|23111.8|22991.8|23109.94|22989.94|10
1638488990000|2021-12-02 23:49:50|23110.37|22990.37|23111.65|22991.65|23111.65|22991.65|23110.37|22990.37|8
1638489000000|2021-12-02 23:50:00|23112.42|22992.42|23113.24|22993.24|23114.19|22994.19|23112.35|22992.35|10
1638489010000|2021-12-02 23:50:10|23113|22993|23111.39|22991.39|23113.94|22993.94|23111.39|22991.39|10
1638489020000|2021-12-02 23:50:20|23112.09|22992.09|23110.1|22990.1|23112.37|22992.37|23108.8|22988.8|10
1638489030000|2021-12-02 23:50:30|23110.15|22990.15|23104.18|22984.18|23110.15|22990.15|23104.18|22984.18|10
1638489040000|2021-12-02 23:50:40|23102.83|22982.83|23094.37|22974.37|23102.83|22982.83|23094.37|22974.37|10
1638489050000|2021-12-02 23:50:50|23092.87|22972.87|23089.32|22969.32|23092.87|22972.87|23089.32|22969.32|10
1638489060000|2021-12-02 23:51:00|23089.23|22969.23|23088.11|22968.11|23089.23|22969.23|23087.54|22967.54|10
1638489070000|2021-12-02 23:51:10|23088.13|22968.13|23086.45|22966.45|23088.13|22968.13|23086.45|22966.45|10
1638489080000|2021-12-02 23:51:20|23085.37|22965.37|23081.12|22961.12|23085.62|22965.62|23081.12|22961.12|10
1638489090000|2021-12-02 23:51:30|23080.85|22960.85|23078.78|22958.78|23080.85|22960.85|23077.59|22957.59|10
1638489100000|2021-12-02 23:51:40|23078.84|22958.84|23080.87|22960.87|23080.87|22960.87|23077.37|22957.37|10
1638489110000|2021-12-02 23:51:50|23080.7|22960.7|23078.24|22958.24|23080.7|22960.7|23078.23|22958.23|9
1638489120000|2021-12-02 23:52:00|23078.23|22958.23|23078.96|22958.96|23079.73|22959.73|23078.11|22958.11|10
1638489130000|2021-12-02 23:52:10|23077.7|22957.7|23078.02|22958.02|23078.02|22958.02|23076.74|22956.74|10
1638489140000|2021-12-02 23:52:20|23078|22958|23071.84|22951.84|23078.7|22958.7|23071.84|22951.84|10
1638489150000|2021-12-02 23:52:30|23071.5|22951.5|23068.08|22948.08|23071.5|22951.5|23065.34|22945.34|9
1638489160000|2021-12-02 23:52:40|23066.68|22946.68|23070.06|22950.06|23070.06|22950.06|23066.65|22946.65|10
1638489170000|2021-12-02 23:52:50|23068.57|22948.57|23066.84|22946.84|23068.57|22948.57|23066.71|22946.71|10
1638489180000|2021-12-02 23:53:00|23067.5|22947.5|23065.81|22945.81|23067.5|22947.5|23065.81|22945.81|10
1638489190000|2021-12-02 23:53:10|23065.2|22945.2|23062.2|22942.2|23066.33|22946.33|23062.2|22942.2|10
1638489200000|2021-12-02 23:53:20|23062.18|22942.18|23057.57|22937.57|23062.18|22942.18|23057.36|22937.36|10
1638489210000|2021-12-02 23:53:30|23056.81|22936.81|23056.84|22936.84|23057.07|22937.07|23056.15|22936.15|10
1638489220000|2021-12-02 23:53:40|23055.98|22935.98|23054.34|22934.34|23055.98|22935.98|23054.29|22934.29|10
1638489230000|2021-12-02 23:53:50|23054.3|22934.3|23055.42|22935.42|23055.42|22935.42|23053.76|22933.76|10
1638489240000|2021-12-02 23:54:00|23055.17|22935.17|23054.2|22934.2|23055.17|22935.17|23054.19|22934.19|10
1638489250000|2021-12-02 23:54:10|23054.34|22934.34|23056.32|22936.32|23056.7|22936.7|23054.34|22934.34|10
1638489260000|2021-12-02 23:54:20|23056.29|22936.29|23057.77|22937.77|23058.32|22938.32|23056.29|22936.29|10
1638489270000|2021-12-02 23:54:30|23057.44|22937.44|23053.64|22933.64|23057.44|22937.44|23053.64|22933.64|10
1638489280000|2021-12-02 23:54:40|23053.57|22933.57|23052.03|22932.03|23053.57|22933.57|23051.05|22931.05|10
1638489290000|2021-12-02 23:54:50|23051.9|22931.9|23053.5|22933.5|23054.29|22934.29|23051.9|22931.9|10
1638489300000|2021-12-02 23:55:00|23053.21|22933.21|23050.43|22930.43|23053.21|22933.21|23050.43|22930.43|9
1638489310000|2021-12-02 23:55:10|23050.78|22930.78|23048.35|22928.35|23052.32|22932.32|23047.67|22927.67|10
1638489320000|2021-12-02 23:55:20|23048.95|22928.95|23051.46|22931.46|23051.64|22931.64|23048.94|22928.94|10
1638489330000|2021-12-02 23:55:30|23051.73|22931.73|23047.15|22927.15|23051.73|22931.73|23047.15|22927.15|10
1638489340000|2021-12-02 23:55:40|23045.83|22925.83|23042.81|22922.81|23045.83|22925.83|23042.81|22922.81|10
1638489350000|2021-12-02 23:55:50|23040.31|22920.31|23040.3|22920.3|23042|22922|23040.24|22920.24|10
1638489360000|2021-12-02 23:56:00|23040.45|22920.45|23041.43|22921.43|23041.74|22921.74|23039.68|22919.68|9
1638489370000|2021-12-02 23:56:10|23040.55|22920.55|23037.73|22917.73|23040.55|22920.55|23037.24|22917.24|10
1638489380000|2021-12-02 23:56:20|23037.41|22917.41|23036.58|22916.58|23037.68|22917.68|23036.25|22916.25|9
1638489390000|2021-12-02 23:56:30|23037.53|22917.53|23033.24|22913.24|23037.53|22917.53|23032.88|22912.88|10
1638489400000|2021-12-02 23:56:40|23034.28|22914.28|23037.64|22917.64|23037.67|22917.67|23034.28|22914.28|10
1638489410000|2021-12-02 23:56:50|23038.71|22918.71|23042.49|22922.49|23042.9|22922.9|23038.71|22918.71|10
1638489420000|2021-12-02 23:57:00|23043.17|22923.17|23045.45|22925.45|23045.48|22925.48|23043.11|22923.11|10
1638489430000|2021-12-02 23:57:10|23045.93|22925.93|23046.04|22926.04|23047.26|22927.26|23045.46|22925.46|10
1638489440000|2021-12-02 23:57:20|23046|22926|23046.69|22926.69|23047.91|22927.91|23045.82|22925.82|10
1638489450000|2021-12-02 23:57:30|23046.8|22926.8|23050.39|22930.39|23050.39|22930.39|23046.8|22926.8|10
1638489460000|2021-12-02 23:57:40|23049.88|22929.88|23050.08|22930.08|23050.83|22930.83|23049.88|22929.88|10
1638489470000|2021-12-02 23:57:50|23050.41|22930.41|23048.32|22928.32|23050.41|22930.41|23048.32|22928.32|9
1638489480000|2021-12-02 23:58:00|23047.96|22927.96|23047.87|22927.87|23048.31|22928.31|23046.72|22926.72|10
1638489490000|2021-12-02 23:58:10|23046.72|22926.72|23052.64|22932.64|23052.64|22932.64|23046.72|22926.72|9
1638489500000|2021-12-02 23:58:20|23052.69|22932.69|23058.42|22938.42|23059.13|22939.13|23052.69|22932.69|10
1638489510000|2021-12-02 23:58:30|23058.39|22938.39|23059.7|22939.7|23060.71|22940.71|23058.39|22938.39|10
1638489520000|2021-12-02 23:58:40|23059.43|22939.43|23066.25|22946.25|23066.63|22946.63|23059.43|22939.43|10
1638489530000|2021-12-02 23:58:50|23066.29|22946.29|23068.12|22948.12|23068.31|22948.31|23066.17|22946.17|10
1638489540000|2021-12-02 23:59:00|23068.28|22948.28|23068.57|22948.57|23068.57|22948.57|23067.37|22947.37|10
1638489550000|2021-12-02 23:59:10|23068.53|22948.53|23066.8|22946.8|23068.64|22948.64|23065.41|22945.41|9
1638489560000|2021-12-02 23:59:20|23065.92|22945.92|23068.56|22948.56|23069.17|22949.17|23065.39|22945.39|10
1638489570000|2021-12-02 23:59:30|23069.04|22949.04|23070.44|22950.44|23070.45|22950.45|23069.04|22949.04|10
1638489580000|2021-12-02 23:59:40|23069.78|22949.78|23071.88|22951.88|23071.88|22951.88|23069.78|22949.78|10
1638489590000|2021-12-02 23:59:50|23071.98|22951.98|23072.63|22952.63|23072.63|22952.63|23071.33|22951.33|9
1638489600000|2021-12-03 00:00:00|23073.06|22953.06|23069.18|22949.18|23073.06|22953.06|23068.84|22948.84|10
1638489610000|2021-12-03 00:00:10|23069.41|22949.41|23068.16|22948.16|23069.41|22949.41|23068.05|22948.05|10
1638489620000|2021-12-03 00:00:20|23068.06|22948.06|23070.98|22950.98|23070.98|22950.98|23068.06|22948.06|10
1638489630000|2021-12-03 00:00:30|23072.35|22952.35|23076.08|22956.08|23076.67|22956.67|23072.31|22952.31|10
1638489640000|2021-12-03 00:00:40|23077.33|22957.33|23077.31|22957.31|23078.37|22958.37|23077.23|22957.23|9
1638489650000|2021-12-03 00:00:50|23077.79|22957.79|23081.16|22961.16|23081.16|22961.16|23077.27|22957.27|9
1638489660000|2021-12-03 00:01:00|23081.87|22961.87|23085.93|22965.93|23087.83|22967.83|23081.87|22961.87|10
1638489670000|2021-12-03 00:01:10|23085.94|22965.94|23084.07|22964.07|23085.94|22965.94|23083.24|22963.24|10
1638489680000|2021-12-03 00:01:20|23083.82|22963.82|23082.59|22962.59|23083.82|22963.82|23082.08|22962.08|10
1638489690000|2021-12-03 00:01:30|23081.07|22961.07|23083.92|22963.92|23084.51|22964.51|23081.07|22961.07|10
1638489700000|2021-12-03 00:01:40|23083.61|22963.61|23079.36|22959.36|23083.82|22963.82|23078.63|22958.63|10
1638489710000|2021-12-03 00:01:50|23078.82|22958.82|23077.88|22957.88|23079.67|22959.67|23077.88|22957.88|10
1638489720000|2021-12-03 00:02:00|23077.6|22957.6|23069.21|22949.21|23078.12|22958.12|23069.06|22949.06|10
1638489730000|2021-12-03 00:02:10|23069.04|22949.04|23067.4|22947.4|23069.04|22949.04|23066.91|22946.91|10
1638489740000|2021-12-03 00:02:20|23068.2|22948.2|23069.63|22949.63|23071.03|22951.03|23068.15|22948.15|10
1638489750000|2021-12-03 00:02:30|23069.97|22949.97|23063.67|22943.67|23069.97|22949.97|23063.67|22943.67|10
1638489760000|2021-12-03 00:02:40|23063.65|22943.65|23061.47|22941.47|23063.65|22943.65|23061.47|22941.47|10
1638489770000|2021-12-03 00:02:50|23061.61|22941.61|23058.83|22938.83|23061.61|22941.61|23058.31|22938.31|10
1638489780000|2021-12-03 00:03:00|23058.69|22938.69|23060.86|22940.86|23060.99|22940.99|23058.69|22938.69|10
1638489790000|2021-12-03 00:03:10|23060.65|22940.65|23055.52|22935.52|23060.65|22940.65|23055.34|22935.34|10
1638489800000|2021-12-03 00:03:20|23055.43|22935.43|23057.77|22937.77|23057.77|22937.77|23054.02|22934.02|10
1638489810000|2021-12-03 00:03:30|23059.68|22939.68|23065.38|22945.38|23066.22|22946.22|23058.77|22938.77|10
1638489820000|2021-12-03 00:03:40|23066.53|22946.53|23068.05|22948.05|23069.99|22949.99|23066.53|22946.53|10
1638489830000|2021-12-03 00:03:50|23067.13|22947.13|23068.56|22948.56|23068.98|22948.98|23067.13|22947.13|9
1638489840000|2021-12-03 00:04:00|23068.89|22948.89|23069.2|22949.2|23069.7|22949.7|23068.31|22948.31|9
1638489850000|2021-12-03 00:04:10|23069.35|22949.35|23069.07|22949.07|23069.35|22949.35|23068.31|22948.31|10
1638489860000|2021-12-03 00:04:20|23069.56|22949.56|23072.04|22952.04|23072.04|22952.04|23069.56|22949.56|10
1638489870000|2021-12-03 00:04:30|23072.64|22952.64|23074.91|22954.91|23074.91|22954.91|23072.64|22952.64|8
1638489880000|2021-12-03 00:04:40|23074.97|22954.97|23077.47|22957.47|23077.47|22957.47|23074.76|22954.76|9
1638489890000|2021-12-03 00:04:50|23078.14|22958.14|23082.03|22962.03|23082.03|22962.03|23078.14|22958.14|9
1638489900000|2021-12-03 00:05:00|23082.65|22962.65|23087.06|22967.06|23087.66|22967.66|23082.65|22962.65|10
1638489910000|2021-12-03 00:05:10|23086.96|22966.96|23088.89|22968.89|23088.89|22968.89|23085.43|22965.43|10
1638489920000|2021-12-03 00:05:20|23088.57|22968.57|23087.06|22967.06|23088.6|22968.6|23086.43|22966.43|10
1638489930000|2021-12-03 00:05:30|23087.1|22967.1|23089.17|22969.17|23089.17|22969.17|23086.56|22966.56|10
1638489940000|2021-12-03 00:05:40|23089.28|22969.28|23093.92|22973.92|23093.92|22973.92|23089.28|22969.28|9
1638489950000|2021-12-03 00:05:50|23094.64|22974.64|23097.09|22977.09|23098.12|22978.12|23094.64|22974.64|10
1638489960000|2021-12-03 00:06:00|23097.28|22977.28|23098.9|22978.9|23098.9|22978.9|23096.3|22976.3|10
1638489970000|2021-12-03 00:06:10|23099.13|22979.13|23101.72|22981.72|23101.72|22981.72|23099.13|22979.13|10
1638489980000|2021-12-03 00:06:20|23101.86|22981.86|23102.69|22982.69|23102.69|22982.69|23100.46|22980.46|9
1638489990000|2021-12-03 00:06:30|23103.8|22983.8|23106.44|22986.44|23107.23|22987.23|23103.8|22983.8|9
1638490000000|2021-12-03 00:06:40|23105.91|22985.91|23107.22|22987.22|23107.22|22987.22|23105.76|22985.76|10
1638490010000|2021-12-03 00:06:50|23107.2|22987.2|23105.73|22985.73|23108.61|22988.61|23105.73|22985.73|10
1638490020000|2021-12-03 00:07:00|23105.74|22985.74|23101.89|22981.89|23105.74|22985.74|23101.89|22981.89|10
1638490030000|2021-12-03 00:07:10|23100.73|22980.73|23098.31|22978.31|23100.73|22980.73|23098.31|22978.31|9
1638490040000|2021-12-03 00:07:20|23097.68|22977.68|23095.96|22975.96|23097.83|22977.83|23095.96|22975.96|10
1638490050000|2021-12-03 00:07:30|23095.53|22975.53|23096.63|22976.63|23096.74|22976.74|23095.39|22975.39|9
1638490060000|2021-12-03 00:07:40|23096.82|22976.82|23098.98|22978.98|23098.98|22978.98|23096.31|22976.31|10
1638490070000|2021-12-03 00:07:50|23099.15|22979.15|23098.46|22978.46|23099.63|22979.63|23098.46|22978.46|10
1638490080000|2021-12-03 00:08:00|23098.45|22978.45|23095.1|22975.1|23099.39|22979.39|23095.1|22975.1|10
1638490090000|2021-12-03 00:08:10|23094.65|22974.65|23089.75|22969.75|23094.65|22974.65|23089.75|22969.75|10
1638490100000|2021-12-03 00:08:20|23090.53|22970.53|23087.95|22967.95|23090.53|22970.53|23087.63|22967.63|10
1638490110000|2021-12-03 00:08:30|23087.92|22967.92|23091.73|22971.73|23091.79|22971.79|23087.92|22967.92|9
1638490120000|2021-12-03 00:08:40|23093.94|22973.94|23093.87|22973.87|23093.94|22973.94|23092.85|22972.85|9
1638490130000|2021-12-03 00:08:50|23094.48|22974.48|23094.39|22974.39|23095.54|22975.54|23093.64|22973.64|10
1638490140000|2021-12-03 00:09:00|23094.48|22974.48|23092.5|22972.5|23094.48|22974.48|23092.5|22972.5|10
1638490150000|2021-12-03 00:09:10|23092.1|22972.1|23088.05|22968.05|23092.1|22972.1|23087.56|22967.56|10
1638490160000|2021-12-03 00:09:20|23087.18|22967.18|23078.33|22958.33|23087.18|22967.18|23078.33|22958.33|10
1638490170000|2021-12-03 00:09:30|23077.33|22957.33|23069.21|22949.21|23077.33|22957.33|23069.21|22949.21|10
1638490180000|2021-12-03 00:09:40|23068.55|22948.55|23065.73|22945.73|23069.03|22949.03|23065.73|22945.73|10
1638490190000|2021-12-03 00:09:50|23065.46|22945.46|23063.01|22943.01|23065.51|22945.51|23063.01|22943.01|9
1638490200000|2021-12-03 00:10:00|23062.63|22942.63|23061.09|22941.09|23062.95|22942.95|23061.09|22941.09|10
1638490210000|2021-12-03 00:10:10|23059.69|22939.69|23056.31|22936.31|23059.69|22939.69|23055.57|22935.57|9
1638490220000|2021-12-03 00:10:20|23056.6|22936.6|23058.18|22938.18|23058.82|22938.82|23056.51|22936.51|10
1638490230000|2021-12-03 00:10:30|23058.22|22938.22|23058.7|22938.7|23058.7|22938.7|23057.82|22937.82|8
1638490240000|2021-12-03 00:10:40|23058.27|22938.27|23058.62|22938.62|23058.62|22938.62|23056.72|22936.72|10
1638490250000|2021-12-03 00:10:50|23059.13|22939.13|23060.57|22940.57|23061.01|22941.01|23059.13|22939.13|10
1638490260000|2021-12-03 00:11:00|23060.92|22940.92|23063.84|22943.84|23063.94|22943.94|23060.92|22940.92|10
1638490270000|2021-12-03 00:11:10|23064.94|22944.94|23069.43|22949.43|23069.58|22949.58|23064.94|22944.94|9
1638490280000|2021-12-03 00:11:20|23070.08|22950.08|23070.86|22950.86|23071.45|22951.45|23070.08|22950.08|10
1638490290000|2021-12-03 00:11:30|23071.02|22951.02|23072.29|22952.29|23072.39|22952.39|23071|22951|10
1638490300000|2021-12-03 00:11:40|23071.81|22951.81|23071.8|22951.8|23072.67|22952.67|23071.4|22951.4|10
1638490310000|2021-12-03 00:11:50|23071.54|22951.54|23073.01|22953.01|23073.01|22953.01|23071.54|22951.54|10
1638490320000|2021-12-03 00:12:00|23073.07|22953.07|23072.45|22952.45|23073.59|22953.59|23072.29|22952.29|10
1638490330000|2021-12-03 00:12:10|23072.31|22952.31|23071.06|22951.06|23073.14|22953.14|23071.06|22951.06|10
1638490340000|2021-12-03 00:12:20|23070.78|22950.78|23077.02|22957.02|23077.02|22957.02|23069.88|22949.88|9
1638490350000|2021-12-03 00:12:30|23077|22957|23079.49|22959.49|23079.49|22959.49|23076.72|22956.72|10
1638490360000|2021-12-03 00:12:40|23079.75|22959.75|23080.59|22960.59|23080.81|22960.81|23079.34|22959.34|10
1638490370000|2021-12-03 00:12:50|23080.6|22960.6|23086.86|22966.86|23086.86|22966.86|23080.6|22960.6|10
1638490380000|2021-12-03 00:13:00|23088.43|22968.43|23089.71|22969.71|23090|22970|23088.43|22968.43|10
1638490390000|2021-12-03 00:13:10|23089.58|22969.58|23089.72|22969.72|23090.14|22970.14|23089.49|22969.49|10
1638490400000|2021-12-03 00:13:20|23090.05|22970.05|23088.82|22968.82|23090.05|22970.05|23088.03|22968.03|10
1638490410000|2021-12-03 00:13:30|23088.47|22968.47|23084.03|22964.03|23088.47|22968.47|23084.03|22964.03|9
1638490420000|2021-12-03 00:13:40|23083.81|22963.81|23082.76|22962.76|23083.81|22963.81|23082.22|22962.22|9
1638490430000|2021-12-03 00:13:50|23082.99|22962.99|23082.08|22962.08|23083.6|22963.6|23082.05|22962.05|10
1638490440000|2021-12-03 00:14:00|23082.33|22962.33|23081.18|22961.18|23082.41|22962.41|23081.18|22961.18|10
1638490450000|2021-12-03 00:14:10|23081.11|22961.11|23078.71|22958.71|23081.11|22961.11|23078.67|22958.67|10
1638490460000|2021-12-03 00:14:20|23078.6|22958.6|23077.64|22957.64|23079.19|22959.19|23077.56|22957.56|9
1638490470000|2021-12-03 00:14:30|23077.85|22957.85|23080.44|22960.44|23080.9|22960.9|23077.85|22957.85|10
1638490480000|2021-12-03 00:14:40|23080.06|22960.06|23077.11|22957.11|23080.39|22960.39|23077.11|22957.11|10
1638490490000|2021-12-03 00:14:50|23077.82|22957.82|23076.75|22956.75|23077.89|22957.89|23076.04|22956.04|10
1638490500000|2021-12-03 00:15:00|23076.58|22956.58|23075.37|22955.37|23076.88|22956.88|23074.65|22954.65|10
1638490510000|2021-12-03 00:15:10|23075.25|22955.25|23072.58|22952.58|23075.25|22955.25|23072.25|22952.25|9
1638490520000|2021-12-03 00:15:20|23072.38|22952.38|23071.15|22951.15|23072.38|22952.38|23071.04|22951.04|9
1638490530000|2021-12-03 00:15:30|23072.2|22952.2|23070.56|22950.56|23072.2|22952.2|23069.98|22949.98|10
1638490540000|2021-12-03 00:15:40|23070.53|22950.53|23071.99|22951.99|23072.51|22952.51|23070.53|22950.53|10
1638490550000|2021-12-03 00:15:50|23071.82|22951.82|23079.52|22959.52|23079.53|22959.53|23071.82|22951.82|10
1638490560000|2021-12-03 00:16:00|23077.94|22957.94|23085.74|22965.74|23085.74|22965.74|23077.94|22957.94|10
1638490570000|2021-12-03 00:16:10|23085.68|22965.68|23090.41|22970.41|23090.77|22970.77|23085.68|22965.68|10
1638490580000|2021-12-03 00:16:20|23090.31|22970.31|23093.69|22973.69|23093.69|22973.69|23090.31|22970.31|10
1638490590000|2021-12-03 00:16:30|23093.78|22973.78|23095.32|22975.32|23095.32|22975.32|23093.77|22973.77|10
1638490600000|2021-12-03 00:16:40|23095.8|22975.8|23094.09|22974.09|23096.03|22976.03|23093.68|22973.68|10
1638490610000|2021-12-03 00:16:50|23094.41|22974.41|23096.11|22976.11|23096.11|22976.11|23093.76|22973.76|10
1638490620000|2021-12-03 00:17:00|23096.57|22976.57|23098.41|22978.41|23098.41|22978.41|23096.57|22976.57|10
1638490630000|2021-12-03 00:17:10|23098.06|22978.06|23104.27|22984.27|23104.27|22984.27|23098.06|22978.06|10
1638490640000|2021-12-03 00:17:20|23104.79|22984.79|23103.88|22983.88|23104.79|22984.79|23103.88|22983.88|10
1638490650000|2021-12-03 00:17:30|23104.14|22984.14|23104.77|22984.77|23105.03|22985.03|23104.14|22984.14|10
1638490660000|2021-12-03 00:17:40|23106.18|22986.18|23108.29|22988.29|23108.29|22988.29|23106.18|22986.18|10
1638490670000|2021-12-03 00:17:50|23108.28|22988.28|23109.3|22989.3|23109.57|22989.57|23107.53|22987.53|10
1638490680000|2021-12-03 00:18:00|23109.91|22989.91|23111.59|22991.59|23111.59|22991.59|23109.8|22989.8|10
1638490690000|2021-12-03 00:18:10|23112.07|22992.07|23112.64|22992.64|23112.64|22992.64|23111.96|22991.96|10
1638490700000|2021-12-03 00:18:20|23112.4|22992.4|23106.29|22986.29|23112.4|22992.4|23106.29|22986.29|10
1638490710000|2021-12-03 00:18:30|23105.93|22985.93|23105.96|22985.96|23105.96|22985.96|23104.99|22984.99|10
1638490720000|2021-12-03 00:18:40|23105.38|22985.38|23102.94|22982.94|23105.38|22985.38|23102.86|22982.86|10
1638490730000|2021-12-03 00:18:50|23103.21|22983.21|23101.78|22981.78|23103.34|22983.34|23101.19|22981.19|10
1638490740000|2021-12-03 00:19:00|23101.8|22981.8|23101.33|22981.33|23102.17|22982.17|23101.33|22981.33|10
1638490750000|2021-12-03 00:19:10|23100.03|22980.03|23097.09|22977.09|23100.03|22980.03|23097.06|22977.06|10
1638490760000|2021-12-03 00:19:20|23097.17|22977.17|23085.82|22965.82|23097.17|22977.17|23085.82|22965.82|10
1638490770000|2021-12-03 00:19:30|23085.46|22965.46|23083.15|22963.15|23085.46|22965.46|23082.94|22962.94|9
1638490780000|2021-12-03 00:19:40|23083|22963|23082.91|22962.91|23083.17|22963.17|23081.7|22961.7|9
1638490790000|2021-12-03 00:19:50|23083.02|22963.02|23084.76|22964.76|23084.76|22964.76|23082.86|22962.86|9
1638490800000|2021-12-03 00:20:00|23083.79|22963.79|23086.28|22966.28|23086.28|22966.28|23083.79|22963.79|10
1638490810000|2021-12-03 00:20:10|23086.13|22966.13|23088.67|22968.67|23089.06|22969.06|23086.13|22966.13|8
1638490820000|2021-12-03 00:20:20|23088.61|22968.61|23088.51|22968.51|23089.04|22969.04|23087.64|22967.64|9
1638490830000|2021-12-03 00:20:30|23088.36|22968.36|23086.48|22966.48|23088.51|22968.51|23085.85|22965.85|9
1638490840000|2021-12-03 00:20:40|23086.94|22966.94|23090.03|22970.03|23090.03|22970.03|23086.94|22966.94|10
1638490850000|2021-12-03 00:20:50|23089.13|22969.13|23095.47|22975.47|23095.47|22975.47|23089.13|22969.13|9
1638490860000|2021-12-03 00:21:00|23095.41|22975.41|23095.27|22975.27|23095.79|22975.79|23094.93|22974.93|9
1638490870000|2021-12-03 00:21:10|23095.63|22975.63|23097.68|22977.68|23097.68|22977.68|23095.63|22975.63|8
1638490880000|2021-12-03 00:21:20|23098.03|22978.03|23095.35|22975.35|23098.03|22978.03|23094.98|22974.98|10
1638490890000|2021-12-03 00:21:30|23095|22975|23096.04|22976.04|23096.67|22976.67|23094.61|22974.61|9
1638490900000|2021-12-03 00:21:40|23095.06|22975.06|23084.88|22964.88|23095.06|22975.06|23084.43|22964.43|10
1638490910000|2021-12-03 00:21:50|23085.45|22965.45|23074.45|22954.45|23085.45|22965.45|23074.45|22954.45|10
1638490920000|2021-12-03 00:22:00|23074.89|22954.89|23074.07|22954.07|23075.39|22955.39|23074.07|22954.07|10
1638490930000|2021-12-03 00:22:10|23073.81|22953.81|23071.59|22951.59|23074.17|22954.17|23071.59|22951.59|10
1638490940000|2021-12-03 00:22:20|23071.72|22951.72|23072.23|22952.23|23072.53|22952.53|23071.72|22951.72|9
1638490950000|2021-12-03 00:22:30|23072.5|22952.5|23071.11|22951.11|23072.5|22952.5|23070.54|22950.54|10
1638490960000|2021-12-03 00:22:40|23071.36|22951.36|23076.9|22956.9|23077.09|22957.09|23071.36|22951.36|10
1638490970000|2021-12-03 00:22:50|23077.24|22957.24|23076.79|22956.79|23077.24|22957.24|23076.13|22956.13|9
1638490980000|2021-12-03 00:23:00|23076.77|22956.77|23076.35|22956.35|23077.09|22957.09|23074.98|22954.98|10
1638490990000|2021-12-03 00:23:10|23076.48|22956.48|23074.24|22954.24|23076.48|22956.48|23074.24|22954.24|10
1638491000000|2021-12-03 00:23:20|23073.9|22953.9|23071.57|22951.57|23073.9|22953.9|23071.49|22951.49|9
1638491010000|2021-12-03 00:23:30|23072.07|22952.07|23072.04|22952.04|23072.11|22952.11|23071.29|22951.29|9
1638491020000|2021-12-03 00:23:40|23072.21|22952.21|23070.59|22950.59|23072.21|22952.21|23070.28|22950.28|10
1638491030000|2021-12-03 00:23:50|23070.47|22950.47|23068.42|22948.42|23071.13|22951.13|23068.42|22948.42|10
1638491040000|2021-12-03 00:24:00|23067.74|22947.74|23065.86|22945.86|23067.74|22947.74|23065.86|22945.86|9
1638491050000|2021-12-03 00:24:10|23065.14|22945.14|23064.89|22944.89|23065.14|22945.14|23064.43|22944.43|8
1638491060000|2021-12-03 00:24:20|23064.81|22944.81|23062.49|22942.49|23065.74|22945.74|23062.15|22942.15|10
1638491070000|2021-12-03 00:24:30|23063.07|22943.07|23062.1|22942.1|23063.07|22943.07|23060.22|22940.22|10
1638491080000|2021-12-03 00:24:40|23061.51|22941.51|23057.6|22937.6|23061.51|22941.51|23057.6|22937.6|9
1638491090000|2021-12-03 00:24:50|23057.18|22937.18|23051.46|22931.46|23057.18|22937.18|23051.46|22931.46|10
1638491100000|2021-12-03 00:25:00|23050.82|22930.82|23048.79|22928.79|23050.82|22930.82|23046.67|22926.67|10
1638491110000|2021-12-03 00:25:10|23049.3|22929.3|23054.92|22934.92|23055.16|22935.16|23049.3|22929.3|10
1638491120000|2021-12-03 00:25:20|23054.6|22934.6|23050.99|22930.99|23054.6|22934.6|23050.99|22930.99|10
1638491130000|2021-12-03 00:25:30|23050.77|22930.77|23054.26|22934.26|23054.26|22934.26|23050.77|22930.77|10
1638491140000|2021-12-03 00:25:40|23054.1|22934.1|23059.14|22939.14|23059.29|22939.29|23054.1|22934.1|10
1638491150000|2021-12-03 00:25:50|23060.53|22940.53|23061.52|22941.52|23063.36|22943.36|23060.53|22940.53|9
1638491160000|2021-12-03 00:26:00|23061.6|22941.6|23058.08|22938.08|23061.6|22941.6|23058.08|22938.08|10
1638491170000|2021-12-03 00:26:10|23058.52|22938.52|23056.67|22936.67|23059.03|22939.03|23056.67|22936.67|9
1638491180000|2021-12-03 00:26:20|23057.01|22937.01|23053.99|22933.99|23057.01|22937.01|23053.99|22933.99|9
1638491190000|2021-12-03 00:26:30|23053.72|22933.72|23051.1|22931.1|23053.72|22933.72|23051.1|22931.1|10
1638491200000|2021-12-03 00:26:40|23050.62|22930.62|23047.04|22927.04|23050.62|22930.62|23046.77|22926.77|10
1638491210000|2021-12-03 00:26:50|23047.32|22927.32|23046.03|22926.03|23048|22928|23046.03|22926.03|8
1638491220000|2021-12-03 00:27:00|23046.49|22926.49|23041.88|22921.88|23046.49|22926.49|23041.21|22921.21|10
1638491230000|2021-12-03 00:27:10|23041.14|22921.14|23040.71|22920.71|23042.02|22922.02|23040.58|22920.58|10
1638491240000|2021-12-03 00:27:20|23039.94|22919.94|23039.53|22919.53|23041.04|22921.04|23039.53|22919.53|10
1638491250000|2021-12-03 00:27:30|23039.2|22919.2|23038.12|22918.12|23039.2|22919.2|23038|22918|10
1638491260000|2021-12-03 00:27:40|23037.53|22917.53|23035.26|22915.26|23037.56|22917.56|23034.54|22914.54|9
1638491270000|2021-12-03 00:27:50|23036.08|22916.08|23033.64|22913.64|23036.34|22916.34|23033.64|22913.64|10
1638491280000|2021-12-03 00:28:00|23034.04|22914.04|23034.04|22914.04|23034.88|22914.88|23034.04|22914.04|10
1638491290000|2021-12-03 00:28:10|23034.58|22914.58|23031.92|22911.92|23035.61|22915.61|23031.59|22911.59|9
1638491300000|2021-12-03 00:28:20|23031.98|22911.98|23033.23|22913.23|23033.23|22913.23|23031.22|22911.22|10
1638491310000|2021-12-03 00:28:30|23033.1|22913.1|23033.73|22913.73|23034.49|22914.49|23033.1|22913.1|10
1638491320000|2021-12-03 00:28:40|23033.41|22913.41|23033.66|22913.66|23033.66|22913.66|23031.94|22911.94|10
1638491330000|2021-12-03 00:28:50|23033.56|22913.56|23034.71|22914.71|23034.74|22914.74|23032.95|22912.95|10
1638491340000|2021-12-03 00:29:00|23033.74|22913.74|23038.77|22918.77|23038.77|22918.77|23033.74|22913.74|10
1638491350000|2021-12-03 00:29:10|23039.07|22919.07|23040.43|22920.43|23041.24|22921.24|23039.07|22919.07|10
1638491360000|2021-12-03 00:29:20|23040.32|22920.32|23038.81|22918.81|23041.18|22921.18|23038.81|22918.81|10
1638491370000|2021-12-03 00:29:30|23038.8|22918.8|23037.57|22917.57|23038.88|22918.88|23037.57|22917.57|10
1638491380000|2021-12-03 00:29:40|23038.93|22918.93|23037.32|22917.32|23038.93|22918.93|23036.91|22916.91|9
1638491390000|2021-12-03 00:29:50|23037.31|22917.31|23036.74|22916.74|23037.83|22917.83|23036.44|22916.44|10
1638491400000|2021-12-03 00:30:00|23037.2|22917.2|23038.44|22918.44|23038.44|22918.44|23037.02|22917.02|10
1638491410000|2021-12-03 00:30:10|23038.43|22918.43|23039.91|22919.91|23039.91|22919.91|23037.83|22917.83|10
1638491420000|2021-12-03 00:30:20|23039.98|22919.98|23045.09|22925.09|23045.09|22925.09|23039.98|22919.98|10
1638491430000|2021-12-03 00:30:30|23044.93|22924.93|23049.53|22929.53|23049.53|22929.53|23044.93|22924.93|10
1638491440000|2021-12-03 00:30:40|23049.82|22929.82|23055.09|22935.09|23055.09|22935.09|23049.82|22929.82|9
1638491450000|2021-12-03 00:30:50|23057.03|22937.03|23058.87|22938.87|23059.54|22939.54|23057.03|22937.03|10
1638491460000|2021-12-03 00:31:00|23059.16|22939.16|23057.76|22937.76|23059.16|22939.16|23057.76|22937.76|10
1638491470000|2021-12-03 00:31:10|23056.68|22936.68|23058.18|22938.18|23058.18|22938.18|23056.68|22936.68|10
1638491480000|2021-12-03 00:31:20|23059.13|22939.13|23068.03|22948.03|23068.03|22948.03|23059.13|22939.13|8
1638491490000|2021-12-03 00:31:30|23069.89|22949.89|23074.72|22954.72|23074.72|22954.72|23069.89|22949.89|9
1638491500000|2021-12-03 00:31:40|23074.74|22954.74|23074.78|22954.78|23075.73|22955.73|23074.74|22954.74|10
1638491510000|2021-12-03 00:31:50|23074.75|22954.75|23082.45|22962.45|23082.45|22962.45|23074.75|22954.75|10
1638491520000|2021-12-03 00:32:00|23082.18|22962.18|23088.51|22968.51|23088.6|22968.6|23082.18|22962.18|10
1638491530000|2021-12-03 00:32:10|23088.89|22968.89|23092.68|22972.68|23092.68|22972.68|23088.89|22968.89|10
1638491540000|2021-12-03 00:32:20|23092.37|22972.37|23098|22978|23098|22978|23092.37|22972.37|10
1638491550000|2021-12-03 00:32:30|23098.05|22978.05|23102.74|22982.74|23102.74|22982.74|23098.05|22978.05|10
1638491560000|2021-12-03 00:32:40|23102.71|22982.71|23103.29|22983.29|23104.61|22984.61|23102.71|22982.71|10
1638491570000|2021-12-03 00:32:50|23103.4|22983.4|23104.88|22984.88|23104.88|22984.88|23102.76|22982.76|10
1638491580000|2021-12-03 00:33:00|23105.01|22985.01|23109.41|22989.41|23109.41|22989.41|23105.01|22985.01|9
1638491590000|2021-12-03 00:33:10|23110.6|22990.6|23110.05|22990.05|23110.6|22990.6|23109.67|22989.67|10
1638491600000|2021-12-03 00:33:20|23109.99|22989.99|23112.34|22992.34|23114.45|22994.45|23109.99|22989.99|10
1638491610000|2021-12-03 00:33:30|23112.36|22992.36|23118.37|22998.37|23118.37|22998.37|23112.36|22992.36|10
1638491620000|2021-12-03 00:33:40|23119|22999|23120.96|23000.96|23121.78|23001.78|23119|22999|10
1638491630000|2021-12-03 00:33:50|23120.69|23000.69|23120.45|23000.45|23121.94|23001.94|23120.35|23000.35|10
1638491640000|2021-12-03 00:34:00|23122.04|23002.04|23125.66|23005.66|23125.66|23005.66|23122.04|23002.04|9
1638491650000|2021-12-03 00:34:10|23125.32|23005.32|23125.36|23005.36|23125.7|23005.7|23125.23|23005.23|10
1638491660000|2021-12-03 00:34:20|23125.64|23005.64|23126.36|23006.36|23126.63|23006.63|23125.25|23005.25|9
1638491670000|2021-12-03 00:34:30|23126.53|23006.53|23127.22|23007.22|23127.22|23007.22|23124.49|23004.49|9
1638491680000|2021-12-03 00:34:40|23125.82|23005.82|23127.4|23007.4|23128.01|23008.01|23125.82|23005.82|10
1638491690000|2021-12-03 00:34:50|23126.82|23006.82|23128.04|23008.04|23129.62|23009.62|23126.82|23006.82|10
1638491700000|2021-12-03 00:35:00|23127.89|23007.89|23126.58|23006.58|23128.74|23008.74|23126.58|23006.58|10
1638491710000|2021-12-03 00:35:10|23128.93|23008.93|23131.03|23011.03|23131.48|23011.48|23128.93|23008.93|10
1638491720000|2021-12-03 00:35:20|23131.7|23011.7|23130.48|23010.48|23132.13|23012.13|23130.48|23010.48|10
1638491730000|2021-12-03 00:35:30|23131.37|23011.37|23131.99|23011.99|23133.14|23013.14|23131.35|23011.35|10
1638491740000|2021-12-03 00:35:40|23132.11|23012.11|23135.63|23015.63|23136.09|23016.09|23132.11|23012.11|10
1638491750000|2021-12-03 00:35:50|23135.75|23015.75|23133.33|23013.33|23135.75|23015.75|23133.33|23013.33|7
1638491760000|2021-12-03 00:36:00|23131.71|23011.71|23131.12|23011.12|23131.71|23011.71|23129.38|23009.38|10
1638491770000|2021-12-03 00:36:10|23131.02|23011.02|23129.03|23009.03|23131.02|23011.02|23128.72|23008.72|10
1638491780000|2021-12-03 00:36:20|23129.15|23009.15|23126.6|23006.6|23129.43|23009.43|23126.38|23006.38|10
1638491790000|2021-12-03 00:36:30|23126.57|23006.57|23122.04|23002.04|23126.57|23006.57|23122.04|23002.04|9
1638491800000|2021-12-03 00:36:40|23122.15|23002.15|23119.32|22999.32|23122.15|23002.15|23119.32|22999.32|10
1638491810000|2021-12-03 00:36:50|23119.04|22999.04|23120.43|23000.43|23120.92|23000.92|23118.57|22998.57|10
1638491820000|2021-12-03 00:37:00|23120.64|23000.64|23119.99|22999.99|23120.67|23000.67|23119.62|22999.62|10
1638491830000|2021-12-03 00:37:10|23120.48|23000.48|23121.13|23001.13|23121.13|23001.13|23120.48|23000.48|10
1638491840000|2021-12-03 00:37:20|23121.29|23001.29|23122.14|23002.14|23122.14|23002.14|23121.29|23001.29|10
1638491850000|2021-12-03 00:37:30|23122.41|23002.41|23125.85|23005.85|23125.85|23005.85|23122.41|23002.41|10
1638491860000|2021-12-03 00:37:40|23125.7|23005.7|23126.81|23006.81|23126.92|23006.92|23125.7|23005.7|10
1638491870000|2021-12-03 00:37:50|23127.08|23007.08|23119.21|22999.21|23127.08|23007.08|23118.99|22998.99|10
1638491880000|2021-12-03 00:38:00|23118.84|22998.84|23115.08|22995.08|23119.51|22999.51|23114.83|22994.83|10
1638491890000|2021-12-03 00:38:10|23115.65|22995.65|23113.33|22993.33|23116.03|22996.03|23112.53|22992.53|10
1638491900000|2021-12-03 00:38:20|23113.14|22993.14|23112.75|22992.75|23113.28|22993.28|23110.8|22990.8|10
1638491910000|2021-12-03 00:38:30|23111.89|22991.89|23109.75|22989.75|23111.89|22991.89|23108.46|22988.46|10
1638491920000|2021-12-03 00:38:40|23109.71|22989.71|23109.3|22989.3|23109.71|22989.71|23107.75|22987.75|10
1638491930000|2021-12-03 00:38:50|23110.51|22990.51|23108.8|22988.8|23110.76|22990.76|23108.53|22988.53|10
1638491940000|2021-12-03 00:39:00|23108.48|22988.48|23106.78|22986.78|23108.9|22988.9|23106.26|22986.26|10
1638491950000|2021-12-03 00:39:10|23106.46|22986.46|23103.23|22983.23|23106.46|22986.46|23103.23|22983.23|10
1638491960000|2021-12-03 00:39:20|23102.92|22982.92|23102.26|22982.26|23103.14|22983.14|23102.26|22982.26|10
1638491970000|2021-12-03 00:39:30|23102.2|22982.2|23102.24|22982.24|23102.35|22982.35|23101.32|22981.32|10
1638491980000|2021-12-03 00:39:40|23102.29|22982.29|23102.9|22982.9|23103.48|22983.48|23101.76|22981.76|10
1638491990000|2021-12-03 00:39:50|23102.78|22982.78|23101.77|22981.77|23102.9|22982.9|23101.77|22981.77|10
1638492000000|2021-12-03 00:40:00|23101.73|22981.73|23100.59|22980.59|23101.73|22981.73|23100.59|22980.59|9
1638492010000|2021-12-03 00:40:10|23100.56|22980.56|23101.23|22981.23|23101.23|22981.23|23099.87|22979.87|9
1638492020000|2021-12-03 00:40:20|23100.94|22980.94|23100.36|22980.36|23102.02|22982.02|23099.1|22979.1|9
1638492030000|2021-12-03 00:40:30|23100.02|22980.02|23100.08|22980.08|23101.26|22981.26|23099.94|22979.94|10
1638492040000|2021-12-03 00:40:40|23099.8|22979.8|23097.56|22977.56|23099.8|22979.8|23097.56|22977.56|9
1638492050000|2021-12-03 00:40:50|23097.06|22977.06|23091.27|22971.27|23097.06|22977.06|23091.27|22971.27|10
1638492060000|2021-12-03 00:41:00|23092.22|22972.22|23087.12|22967.12|23093.04|22973.04|23087.12|22967.12|10
1638492070000|2021-12-03 00:41:10|23085.23|22965.23|23082.87|22962.87|23085.23|22965.23|23082.87|22962.87|9
1638492080000|2021-12-03 00:41:20|23082.98|22962.98|23083.62|22963.62|23084.78|22964.78|23082.75|22962.75|10
1638492090000|2021-12-03 00:41:30|23083.75|22963.75|23085.77|22965.77|23085.97|22965.97|23083.75|22963.75|10
1638492100000|2021-12-03 00:41:40|23086.28|22966.28|23082.17|22962.17|23086.28|22966.28|23082.17|22962.17|10
1638492110000|2021-12-03 00:41:50|23082.09|22962.09|23074.77|22954.77|23082.09|22962.09|23074.77|22954.77|10
1638492120000|2021-12-03 00:42:00|23074.42|22954.42|23068.75|22948.75|23074.42|22954.42|23068.75|22948.75|10
1638492130000|2021-12-03 00:42:10|23069.04|22949.04|23073.41|22953.41|23073.41|22953.41|23069.03|22949.03|10
1638492140000|2021-12-03 00:42:20|23073.46|22953.46|23074.23|22954.23|23074.23|22954.23|23072.62|22952.62|10
1638492150000|2021-12-03 00:42:30|23074.43|22954.43|23077.78|22957.78|23077.78|22957.78|23074.43|22954.43|10
1638492160000|2021-12-03 00:42:40|23077.64|22957.64|23080.66|22960.66|23080.71|22960.71|23077.64|22957.64|10
1638492170000|2021-12-03 00:42:50|23081.81|22961.81|23088.18|22968.18|23088.18|22968.18|23081.81|22961.81|10
1638492180000|2021-12-03 00:43:00|23088.34|22968.34|23089.09|22969.09|23089.92|22969.92|23088.26|22968.26|10
1638492190000|2021-12-03 00:43:10|23088.66|22968.66|23091.19|22971.19|23091.19|22971.19|23087.92|22967.92|10
1638492200000|2021-12-03 00:43:20|23090.34|22970.34|23089.37|22969.37|23090.34|22970.34|23088.51|22968.51|10
1638492210000|2021-12-03 00:43:30|23089.38|22969.38|23092.56|22972.56|23092.59|22972.59|23089.38|22969.38|10
1638492220000|2021-12-03 00:43:40|23092.53|22972.53|23093.38|22973.38|23093.38|22973.38|23092.2|22972.2|10
1638492230000|2021-12-03 00:43:50|23095.16|22975.16|23095.34|22975.34|23095.78|22975.78|23094.93|22974.93|10
1638492240000|2021-12-03 00:44:00|23094.17|22974.17|23097.93|22977.93|23097.93|22977.93|23094.17|22974.17|10
1638492250000|2021-12-03 00:44:10|23097.64|22977.64|23099.28|22979.28|23099.34|22979.34|23097.64|22977.64|10
1638492260000|2021-12-03 00:44:20|23099.11|22979.11|23101.12|22981.12|23101.12|22981.12|23098.77|22978.77|10
1638492270000|2021-12-03 00:44:30|23100.91|22980.91|23100.94|22980.94|23102.48|22982.48|23100.78|22980.78|10
1638492280000|2021-12-03 00:44:40|23100.87|22980.87|23096.93|22976.93|23103.12|22983.12|23096.93|22976.93|9
1638492290000|2021-12-03 00:44:50|23096.85|22976.85|23094.65|22974.65|23097.45|22977.45|23094.36|22974.36|10
1638492300000|2021-12-03 00:45:00|23094.91|22974.91|23094.38|22974.38|23094.95|22974.95|23094.38|22974.38|10
1638492310000|2021-12-03 00:45:10|23094.89|22974.89|23093.27|22973.27|23094.89|22974.89|23093.26|22973.26|10
1638492320000|2021-12-03 00:45:20|23091.71|22971.71|23094.13|22974.13|23094.13|22974.13|23091.71|22971.71|10
1638492330000|2021-12-03 00:45:30|23093.93|22973.93|23092.36|22972.36|23094.33|22974.33|23092.36|22972.36|10
1638492340000|2021-12-03 00:45:40|23092.27|22972.27|23084.03|22964.03|23092.27|22972.27|23084.03|22964.03|10
1638492350000|2021-12-03 00:45:50|23083.51|22963.51|23083.33|22963.33|23084.66|22964.66|23083.09|22963.09|10
1638492360000|2021-12-03 00:46:00|23082.62|22962.62|23084.25|22964.25|23085.39|22965.39|23082.33|22962.33|10
1638492370000|2021-12-03 00:46:10|23084.28|22964.28|23080.09|22960.09|23084.28|22964.28|23080.09|22960.09|10
1638492380000|2021-12-03 00:46:20|23080.15|22960.15|23080.63|22960.63|23081.97|22961.97|23079.54|22959.54|10
1638492390000|2021-12-03 00:46:30|23080.72|22960.72|23081.95|22961.95|23081.95|22961.95|23080.72|22960.72|9
1638492400000|2021-12-03 00:46:40|23081.89|22961.89|23078.08|22958.08|23081.89|22961.89|23078.08|22958.08|10
1638492410000|2021-12-03 00:46:50|23077.95|22957.95|23068.78|22948.78|23077.95|22957.95|23068.78|22948.78|10
1638492420000|2021-12-03 00:47:00|23068.46|22948.46|23066.1|22946.1|23068.54|22948.54|23065.83|22945.83|10
1638492430000|2021-12-03 00:47:10|23066.06|22946.06|23067.15|22947.15|23067.58|22947.58|23065.47|22945.47|10
1638492440000|2021-12-03 00:47:20|23067.09|22947.09|23065.33|22945.33|23067.38|22947.38|23065.33|22945.33|9
1638492450000|2021-12-03 00:47:30|23066.08|22946.08|23066.58|22946.58|23067.1|22947.1|23065.85|22945.85|9
1638492460000|2021-12-03 00:47:40|23065.95|22945.95|23065.53|22945.53|23066.76|22946.76|23064.07|22944.07|10
1638492470000|2021-12-03 00:47:50|23065.44|22945.44|23066.64|22946.64|23066.64|22946.64|23064.55|22944.55|10
1638492480000|2021-12-03 00:48:00|23067.93|22947.93|23075.53|22955.53|23075.53|22955.53|23067.24|22947.24|10
1638492490000|2021-12-03 00:48:10|23074.65|22954.65|23073.24|22953.24|23074.65|22954.65|23072.82|22952.82|10
1638492500000|2021-12-03 00:48:20|23072.88|22952.88|23070.62|22950.62|23072.88|22952.88|23069.55|22949.55|10
1638492510000|2021-12-03 00:48:30|23069.81|22949.81|23070.88|22950.88|23071.37|22951.37|23068.58|22948.58|10
1638492520000|2021-12-03 00:48:40|23070.8|22950.8|23068.54|22948.54|23071.13|22951.13|23068.54|22948.54|9
1638492530000|2021-12-03 00:48:50|23068.65|22948.65|23069.46|22949.46|23069.53|22949.53|23068.65|22948.65|10
1638492540000|2021-12-03 00:49:00|23069.97|22949.97|23068.07|22948.07|23069.97|22949.97|23068.07|22948.07|10
1638492550000|2021-12-03 00:49:10|23067.81|22947.81|23064.31|22944.31|23067.81|22947.81|23064.31|22944.31|10
1638492560000|2021-12-03 00:49:20|23064.9|22944.9|23063.42|22943.42|23065.84|22945.84|23063.42|22943.42|9
1638492570000|2021-12-03 00:49:30|23064|22944|23060.75|22940.75|23064|22944|23060.75|22940.75|10
1638492580000|2021-12-03 00:49:40|23060.82|22940.82|23060.14|22940.14|23061.3|22941.3|23060.14|22940.14|8
1638492590000|2021-12-03 00:49:50|23059.95|22939.95|23054.83|22934.83|23059.95|22939.95|23054.75|22934.75|10
1638492600000|2021-12-03 00:50:00|23054.04|22934.04|23051.07|22931.07|23054.09|22934.09|23051.07|22931.07|10
1638492610000|2021-12-03 00:50:10|23050.59|22930.59|23048.24|22928.24|23050.7|22930.7|23048.24|22928.24|10
1638492620000|2021-12-03 00:50:20|23049.06|22929.06|23049.53|22929.53|23049.53|22929.53|23048.46|22928.46|10
1638492630000|2021-12-03 00:50:30|23050.23|22930.23|23048.89|22928.89|23050.69|22930.69|23047.8|22927.8|10
1638492640000|2021-12-03 00:50:40|23048.9|22928.9|23045.19|22925.19|23048.9|22928.9|23044.42|22924.42|10
1638492650000|2021-12-03 00:50:50|23045.15|22925.15|23044.74|22924.74|23045.93|22925.93|23044.66|22924.66|9
1638492660000|2021-12-03 00:51:00|23045.71|22925.71|23044.56|22924.56|23045.83|22925.83|23044.42|22924.42|10
1638492670000|2021-12-03 00:51:10|23043.66|22923.66|23045.18|22925.18|23045.18|22925.18|23043.66|22923.66|8
1638492680000|2021-12-03 00:51:20|23045.23|22925.23|23046.22|22926.22|23046.26|22926.26|23045.23|22925.23|9
1638492690000|2021-12-03 00:51:30|23046.12|22926.12|23050.48|22930.48|23050.49|22930.49|23045.76|22925.76|10
1638492700000|2021-12-03 00:51:40|23049.69|22929.69|23051.26|22931.26|23051.26|22931.26|23049.28|22929.28|10
1638492710000|2021-12-03 00:51:50|23051.77|22931.77|23054.57|22934.57|23054.57|22934.57|23051.47|22931.47|10
1638492720000|2021-12-03 00:52:00|23054.35|22934.35|23054.1|22934.1|23054.71|22934.71|23053.38|22933.38|10
1638492730000|2021-12-03 00:52:10|23053.75|22933.75|23053.98|22933.98|23054.21|22934.21|23053.75|22933.75|8
1638492740000|2021-12-03 00:52:20|23053.93|22933.93|23053.98|22933.98|23054.18|22934.18|23053.36|22933.36|10
1638492750000|2021-12-03 00:52:30|23053.47|22933.47|23058.12|22938.12|23058.68|22938.68|23053.47|22933.47|10
1638492760000|2021-12-03 00:52:40|23058.29|22938.29|23063.47|22943.47|23063.53|22943.53|23058.29|22938.29|10
1638492770000|2021-12-03 00:52:50|23063.48|22943.48|23060.93|22940.93|23063.48|22943.48|23060.93|22940.93|9
1638492780000|2021-12-03 00:53:00|23060.85|22940.85|23062.92|22942.92|23063.81|22943.81|23060.85|22940.85|10
1638492790000|2021-12-03 00:53:10|23063.63|22943.63|23063.93|22943.93|23063.93|22943.93|23062.21|22942.21|10
1638492800000|2021-12-03 00:53:20|23064.09|22944.09|23066.31|22946.31|23066.31|22946.31|23063.67|22943.67|10
1638492810000|2021-12-03 00:53:30|23066.24|22946.24|23066.92|22946.92|23066.92|22946.92|23066|22946|10
1638492820000|2021-12-03 00:53:40|23067.05|22947.05|23069.27|22949.27|23069.27|22949.27|23066.96|22946.96|10
1638492830000|2021-12-03 00:53:50|23069.42|22949.42|23070.6|22950.6|23071.61|22951.61|23069.42|22949.42|10
1638492840000|2021-12-03 00:54:00|23070.92|22950.92|23069.27|22949.27|23070.97|22950.97|23069.27|22949.27|10
1638492850000|2021-12-03 00:54:10|23069.28|22949.28|23068.55|22948.55|23069.61|22949.61|23068.55|22948.55|10
1638492860000|2021-12-03 00:54:20|23068.57|22948.57|23068.95|22948.95|23068.95|22948.95|23068.15|22948.15|10
1638492870000|2021-12-03 00:54:30|23068.93|22948.93|23068.4|22948.4|23069.62|22949.62|23068.4|22948.4|9
1638492880000|2021-12-03 00:54:40|23068.73|22948.73|23068.42|22948.42|23070.34|22950.34|23068.42|22948.42|10
1638492890000|2021-12-03 00:54:50|23068.27|22948.27|23067.69|22947.69|23068.48|22948.48|23067.66|22947.66|10
1638492900000|2021-12-03 00:55:00|23067.32|22947.32|23064.24|22944.24|23067.32|22947.32|23064.24|22944.24|10
1638492910000|2021-12-03 00:55:10|23063.9|22943.9|23061.76|22941.76|23063.9|22943.9|23061.13|22941.13|10
1638492920000|2021-12-03 00:55:20|23062.43|22942.43|23061.08|22941.08|23062.43|22942.43|23060.99|22940.99|9
1638492930000|2021-12-03 00:55:30|23061.2|22941.2|23061.32|22941.32|23061.32|22941.32|23060.35|22940.35|9
1638492940000|2021-12-03 00:55:40|23061.4|22941.4|23062.83|22942.83|23062.85|22942.85|23061.03|22941.03|10
1638492950000|2021-12-03 00:55:50|23062.77|22942.77|23062.9|22942.9|23065.2|22945.2|23062.56|22942.56|10
1638492960000|2021-12-03 00:56:00|23062.88|22942.88|23061.4|22941.4|23063.21|22943.21|23061.2|22941.2|9
1638492970000|2021-12-03 00:56:10|23061.22|22941.22|23059.06|22939.06|23061.22|22941.22|23058.66|22938.66|9
1638492980000|2021-12-03 00:56:20|23059.58|22939.58|23059.71|22939.71|23060|22940|23059.04|22939.04|9
1638492990000|2021-12-03 00:56:30|23060.53|22940.53|23066.11|22946.11|23066.11|22946.11|23060.53|22940.53|10
1638493000000|2021-12-03 00:56:40|23066.65|22946.65|23066.04|22946.04|23067.16|22947.16|23066|22946|10
1638493010000|2021-12-03 00:56:50|23066.1|22946.1|23067.21|22947.21|23067.21|22947.21|23066.05|22946.05|10
1638493020000|2021-12-03 00:57:00|23067.1|22947.1|23069.57|22949.57|23070.04|22950.04|23067.1|22947.1|10
1638493030000|2021-12-03 00:57:10|23070.43|22950.43|23070.73|22950.73|23070.73|22950.73|23069.23|22949.23|10
1638493040000|2021-12-03 00:57:20|23070.7|22950.7|23069.86|22949.86|23070.7|22950.7|23069.12|22949.12|10
1638493050000|2021-12-03 00:57:30|23069.66|22949.66|23069.23|22949.23|23069.66|22949.66|23068.62|22948.62|10
1638493060000|2021-12-03 00:57:40|23069.42|22949.42|23063.91|22943.91|23069.42|22949.42|23063.91|22943.91|10
1638493070000|2021-12-03 00:57:50|23065.52|22945.52|23064.86|22944.86|23065.65|22945.65|23064.53|22944.53|9
1638493080000|2021-12-03 00:58:00|23064.5|22944.5|23062.67|22942.67|23064.5|22944.5|23062.67|22942.67|10
1638493090000|2021-12-03 00:58:10|23063.01|22943.01|23063.51|22943.51|23064|22944|23062.36|22942.36|10
1638493100000|2021-12-03 00:58:20|23062.7|22942.7|23059.75|22939.75|23063.38|22943.38|23059.75|22939.75|10
1638493110000|2021-12-03 00:58:30|23059.6|22939.6|23059.58|22939.58|23060.32|22940.32|23059.58|22939.58|9
1638493120000|2021-12-03 00:58:40|23059.59|22939.59|23059.58|22939.58|23060.05|22940.05|23059.44|22939.44|10
1638493130000|2021-12-03 00:58:50|23059.42|22939.42|23057.69|22937.69|23059.63|22939.63|23057.69|22937.69|10
1638493140000|2021-12-03 00:59:00|23057.35|22937.35|23055.88|22935.88|23057.35|22937.35|23055.14|22935.14|9
1638493150000|2021-12-03 00:59:10|23055.31|22935.31|23054.96|22934.96|23056.5|22936.5|23054.96|22934.96|10
1638493160000|2021-12-03 00:59:20|23053.67|22933.67|23052.05|22932.05|23053.97|22933.97|23052.05|22932.05|10
1638493170000|2021-12-03 00:59:30|23051.36|22931.36|23047.38|22927.38|23051.36|22931.36|23047.37|22927.37|10
1638493180000|2021-12-03 00:59:40|23046.16|22926.16|23043.3|22923.3|23046.32|22926.32|23043.3|22923.3|10
1638493190000|2021-12-03 00:59:50|23043.48|22923.48|23035.28|22915.28|23043.48|22923.48|23035.28|22915.28|10
1638493200000|2021-12-03 01:00:00|23034.42|22914.42|23019.97|22899.97|23034.42|22914.42|23019.97|22899.97|10
1638493210000|2021-12-03 01:00:10|23018.78|22898.78|23017.64|22897.64|23018.78|22898.78|23016.88|22896.88|10
1638493220000|2021-12-03 01:00:20|23017.92|22897.92|23020.67|22900.67|23020.67|22900.67|23017.29|22897.29|10
1638493230000|2021-12-03 01:00:30|23020.66|22900.66|23021.54|22901.54|23022.25|22902.25|23020.11|22900.11|10
1638493240000|2021-12-03 01:00:40|23021.85|22901.85|23021.49|22901.49|23022.36|22902.36|23020.67|22900.67|10
1638493250000|2021-12-03 01:00:50|23020.98|22900.98|23021.06|22901.06|23021.3|22901.3|23019.45|22899.45|10
1638493260000|2021-12-03 01:01:00|23020.78|22900.78|23020.25|22900.25|23021.12|22901.12|23019.26|22899.26|10
1638493270000|2021-12-03 01:01:10|23020.22|22900.22|23021.68|22901.68|23021.86|22901.86|23020.22|22900.22|9
1638493280000|2021-12-03 01:01:20|23021.95|22901.95|23025.34|22905.34|23025.34|22905.34|23021.95|22901.95|10
1638493290000|2021-12-03 01:01:30|23025.41|22905.41|23027.62|22907.62|23028.19|22908.19|23025.28|22905.28|9
1638493300000|2021-12-03 01:01:40|23027.79|22907.79|23033.3|22913.3|23033.3|22913.3|23027.79|22907.79|10
1638493310000|2021-12-03 01:01:50|23032.92|22912.92|23033.63|22913.63|23033.63|22913.63|23032.39|22912.39|10
1638493320000|2021-12-03 01:02:00|23033.8|22913.8|23030.72|22910.72|23033.8|22913.8|23030.12|22910.12|9
1638493330000|2021-12-03 01:02:10|23030.54|22910.54|23029.72|22909.72|23030.89|22910.89|23029.72|22909.72|9
1638493340000|2021-12-03 01:02:20|23029.96|22909.96|23030.32|22910.32|23030.63|22910.63|23029.79|22909.79|8
1638493350000|2021-12-03 01:02:30|23031.38|22911.38|23032.61|22912.61|23032.89|22912.89|23030.24|22910.24|10
1638493360000|2021-12-03 01:02:40|23032.67|22912.67|23030.99|22910.99|23032.67|22912.67|23030.54|22910.54|10
1638493370000|2021-12-03 01:02:50|23031.21|22911.21|23034.92|22914.92|23034.92|22914.92|23031.21|22911.21|10
1638493380000|2021-12-03 01:03:00|23034.73|22914.73|23037.09|22917.09|23037.09|22917.09|23034.73|22914.73|10
1638493390000|2021-12-03 01:03:10|23037.58|22917.58|23039.8|22919.8|23039.8|22919.8|23037.3|22917.3|10
1638493400000|2021-12-03 01:03:20|23039.83|22919.83|23041.45|22921.45|23041.45|22921.45|23039.83|22919.83|10
1638493410000|2021-12-03 01:03:30|23041.02|22921.02|23041.54|22921.54|23041.54|22921.54|23040.99|22920.99|9
1638493420000|2021-12-03 01:03:40|23041.36|22921.36|23043.26|22923.26|23043.29|22923.29|23040.86|22920.86|10
1638493430000|2021-12-03 01:03:50|23043.33|22923.33|23047.89|22927.89|23047.9|22927.9|23043.33|22923.33|10
1638493440000|2021-12-03 01:04:00|23047.78|22927.78|23047.45|22927.45|23049.12|22929.12|23047.45|22927.45|10
1638493450000|2021-12-03 01:04:10|23047.17|22927.17|23044.18|22924.18|23047.17|22927.17|23044.18|22924.18|10
1638493460000|2021-12-03 01:04:20|23044.12|22924.12|23042.66|22922.66|23044.39|22924.39|23042.66|22922.66|10
1638493470000|2021-12-03 01:04:30|23041.77|22921.77|23040.16|22920.16|23041.77|22921.77|23040.16|22920.16|10
1638493480000|2021-12-03 01:04:40|23040.36|22920.36|23036.67|22916.67|23040.36|22920.36|23036.29|22916.29|10
1638493490000|2021-12-03 01:04:50|23036.39|22916.39|23033.36|22913.36|23036.79|22916.79|23033.21|22913.21|10
1638493500000|2021-12-03 01:05:00|23033.14|22913.14|23031.74|22911.74|23033.3|22913.3|23031.74|22911.74|10
1638493510000|2021-12-03 01:05:10|23031.67|22911.67|23031.01|22911.01|23032.07|22912.07|23030.46|22910.46|10
1638493520000|2021-12-03 01:05:20|23031.48|22911.48|23033.41|22913.41|23033.56|22913.56|23031.48|22911.48|10
1638493530000|2021-12-03 01:05:30|23033.72|22913.72|23035.78|22915.78|23035.9|22915.9|23033.35|22913.35|10
1638493540000|2021-12-03 01:05:40|23035.07|22915.07|23032.61|22912.61|23035.07|22915.07|23032.52|22912.52|10
1638493550000|2021-12-03 01:05:50|23032.4|22912.4|23034.14|22914.14|23034.39|22914.39|23032.4|22912.4|10
1638493560000|2021-12-03 01:06:00|23034.37|22914.37|23035.8|22915.8|23035.8|22915.8|23034.37|22914.37|8
1638493570000|2021-12-03 01:06:10|23035.83|22915.83|23041|22921|23041|22921|23035.83|22915.83|10
1638493580000|2021-12-03 01:06:20|23042.6|22922.6|23045.24|22925.24|23045.24|22925.24|23042.09|22922.09|9
1638493590000|2021-12-03 01:06:30|23046.22|22926.22|23048.01|22928.01|23048.01|22928.01|23046.22|22926.22|10
1638493600000|2021-12-03 01:06:40|23049.19|22929.19|23049.45|22929.45|23049.45|22929.45|23049.03|22929.03|8
1638493610000|2021-12-03 01:06:50|23049.37|22929.37|23052.59|22932.59|23052.59|22932.59|23049.37|22929.37|10
1638493620000|2021-12-03 01:07:00|23052.4|22932.4|23053.08|22933.08|23053.08|22933.08|23051.77|22931.77|9
1638493630000|2021-12-03 01:07:10|23053.29|22933.29|23054.99|22934.99|23055.25|22935.25|23053.14|22933.14|10
1638493640000|2021-12-03 01:07:20|23055.61|22935.61|23059.28|22939.28|23059.28|22939.28|23055.61|22935.61|10
1638493650000|2021-12-03 01:07:30|23059.64|22939.64|23064.21|22944.21|23064.28|22944.28|23059.64|22939.64|10
1638493660000|2021-12-03 01:07:40|23066.82|22946.82|23069.54|22949.54|23069.73|22949.73|23066.82|22946.82|10
1638493670000|2021-12-03 01:07:50|23069.42|22949.42|23070.17|22950.17|23070.4|22950.4|23068.25|22948.25|10
1638493680000|2021-12-03 01:08:00|23071.08|22951.08|23072.57|22952.57|23072.57|22952.57|23069.27|22949.27|10
1638493690000|2021-12-03 01:08:10|23072.6|22952.6|23074.2|22954.2|23074.2|22954.2|23072.11|22952.11|10
1638493700000|2021-12-03 01:08:20|23074.7|22954.7|23073.05|22953.05|23074.7|22954.7|23073.05|22953.05|10
1638493710000|2021-12-03 01:08:30|23072.86|22952.86|23075.89|22955.89|23075.89|22955.89|23072.86|22952.86|10
1638493720000|2021-12-03 01:08:40|23075.75|22955.75|23078.6|22958.6|23078.6|22958.6|23075.69|22955.69|10
1638493730000|2021-12-03 01:08:50|23078.68|22958.68|23081.22|22961.22|23081.22|22961.22|23078.68|22958.68|10
1638493740000|2021-12-03 01:09:00|23082.1|22962.1|23082.83|22962.83|23082.83|22962.83|23081.89|22961.89|9
1638493750000|2021-12-03 01:09:10|23082.06|22962.06|23081.78|22961.78|23082.18|22962.18|23080.84|22960.84|10
1638493760000|2021-12-03 01:09:20|23082.91|22962.91|23083.48|22963.48|23084.05|22964.05|23082.84|22962.84|10
1638493770000|2021-12-03 01:09:30|23083.5|22963.5|23085.09|22965.09|23085.09|22965.09|23083.5|22963.5|9
1638493780000|2021-12-03 01:09:40|23085.31|22965.31|23088.51|22968.51|23088.66|22968.66|23085.15|22965.15|10
1638493790000|2021-12-03 01:09:50|23088.75|22968.75|23097.75|22977.75|23097.75|22977.75|23088.75|22968.75|10
1638493800000|2021-12-03 01:10:00|23097.6|22977.6|23097.38|22977.38|23098.82|22978.82|23096.85|22976.85|10
1638493810000|2021-12-03 01:10:10|23097.24|22977.24|23103.06|22983.06|23103.06|22983.06|23096.98|22976.98|10
1638493820000|2021-12-03 01:10:20|23102.71|22982.71|23103.91|22983.91|23104.29|22984.29|23102.71|22982.71|10
1638493830000|2021-12-03 01:10:30|23103.27|22983.27|23107.56|22987.56|23107.56|22987.56|23103.04|22983.04|10
1638493840000|2021-12-03 01:10:40|23107.35|22987.35|23106.13|22986.13|23107.53|22987.53|23104.95|22984.95|10
1638493850000|2021-12-03 01:10:50|23106.38|22986.38|23103.31|22983.31|23106.95|22986.95|23103.31|22983.31|10
1638493860000|2021-12-03 01:11:00|23103.67|22983.67|23104.39|22984.39|23104.39|22984.39|23102.9|22982.9|10
1638493870000|2021-12-03 01:11:10|23103.88|22983.88|23104.62|22984.62|23104.62|22984.62|23103.88|22983.88|10
1638493880000|2021-12-03 01:11:20|23104.65|22984.65|23105.76|22985.76|23105.79|22985.79|23104.65|22984.65|10
1638493890000|2021-12-03 01:11:30|23105.18|22985.18|23106.06|22986.06|23106.69|22986.69|23105.18|22985.18|9
1638493900000|2021-12-03 01:11:40|23106.13|22986.13|23105.22|22985.22|23106.13|22986.13|23105.18|22985.18|9
1638493910000|2021-12-03 01:11:50|23104.2|22984.2|23102.93|22982.93|23104.52|22984.52|23102.93|22982.93|9
1638493920000|2021-12-03 01:12:00|23102.73|22982.73|23101.37|22981.37|23105.58|22985.58|23101.37|22981.37|10
1638493930000|2021-12-03 01:12:10|23100.23|22980.23|23100|22980|23101.11|22981.11|23100|22980|10
1638493940000|2021-12-03 01:12:20|23099.35|22979.35|23091.96|22971.96|23099.35|22979.35|23091.96|22971.96|10
1638493950000|2021-12-03 01:12:30|23091.33|22971.33|23092|22972|23093.04|22973.04|23091.33|22971.33|9
1638493960000|2021-12-03 01:12:40|23091.76|22971.76|23087.34|22967.34|23091.76|22971.76|23087.34|22967.34|9
1638493970000|2021-12-03 01:12:50|23087.6|22967.6|23081.75|22961.75|23087.6|22967.6|23081.59|22961.59|10
1638493980000|2021-12-03 01:13:00|23081.85|22961.85|23081.34|22961.34|23083.27|22963.27|23081.34|22961.34|10
1638493990000|2021-12-03 01:13:10|23081.12|22961.12|23076.76|22956.76|23081.12|22961.12|23076.76|22956.76|10
1638494000000|2021-12-03 01:13:20|23076.16|22956.16|23073.76|22953.76|23076.16|22956.16|23073.76|22953.76|10
1638494010000|2021-12-03 01:13:30|23073.77|22953.77|23064.55|22944.55|23073.96|22953.96|23064.35|22944.35|10
1638494020000|2021-12-03 01:13:40|23061.36|22941.36|23057.65|22937.65|23061.86|22941.86|23057.05|22937.05|10
1638494030000|2021-12-03 01:13:50|23057.82|22937.82|23057.45|22937.45|23058.58|22938.58|23057.23|22937.23|10
1638494040000|2021-12-03 01:14:00|23057.5|22937.5|23057.28|22937.28|23057.52|22937.52|23055.98|22935.98|10
1638494050000|2021-12-03 01:14:10|23057.59|22937.59|23057.83|22937.83|23057.94|22937.94|23057.21|22937.21|10
1638494060000|2021-12-03 01:14:20|23057.71|22937.71|23055.27|22935.27|23058.17|22938.17|23055.27|22935.27|10
1638494070000|2021-12-03 01:14:30|23055.81|22935.81|23058.83|22938.83|23058.84|22938.84|23055.81|22935.81|10
1638494080000|2021-12-03 01:14:40|23059.11|22939.11|23058.36|22938.36|23059.34|22939.34|23058.36|22938.36|10
1638494090000|2021-12-03 01:14:50|23058.01|22938.01|23057.27|22937.27|23058.85|22938.85|23056.98|22936.98|10
1638494100000|2021-12-03 01:15:00|23057.3|22937.3|23053.37|22933.37|23057.3|22937.3|23053.37|22933.37|10
1638494110000|2021-12-03 01:15:10|23053.54|22933.54|23052.45|22932.45|23053.75|22933.75|23051.89|22931.89|10
1638494120000|2021-12-03 01:15:20|23052.23|22932.23|23052.7|22932.7|23052.7|22932.7|23051.29|22931.29|10
1638494130000|2021-12-03 01:15:30|23052.5|22932.5|23054.97|22934.97|23054.97|22934.97|23052.31|22932.31|10
1638494140000|2021-12-03 01:15:40|23054.65|22934.65|23053.9|22933.9|23054.65|22934.65|23052.76|22932.76|9
1638494150000|2021-12-03 01:15:50|23052.68|22932.68|23052.35|22932.35|23053.29|22933.29|23052.01|22932.01|10
1638494160000|2021-12-03 01:16:00|23052.44|22932.44|23052.65|22932.65|23052.65|22932.65|23052.09|22932.09|10
1638494170000|2021-12-03 01:16:10|23053.07|22933.07|23057.07|22937.07|23057.07|22937.07|23053.07|22933.07|9
1638494180000|2021-12-03 01:16:20|23057.11|22937.11|23061.7|22941.7|23061.7|22941.7|23057.11|22937.11|10
1638494190000|2021-12-03 01:16:30|23061.8|22941.8|23064.11|22944.11|23064.11|22944.11|23061.44|22941.44|10
1638494200000|2021-12-03 01:16:40|23063.98|22943.98|23064.23|22944.23|23064.43|22944.43|23063.12|22943.12|10
1638494210000|2021-12-03 01:16:50|23064.42|22944.42|23062.83|22942.83|23065.62|22945.62|23062.83|22942.83|10
1638494220000|2021-12-03 01:17:00|23062.95|22942.95|23067.89|22947.89|23067.89|22947.89|23062.95|22942.95|10
1638494230000|2021-12-03 01:17:10|23067.68|22947.68|23066.99|22946.99|23068.31|22948.31|23066.97|22946.97|10
1638494240000|2021-12-03 01:17:20|23067.4|22947.4|23067.97|22947.97|23068.59|22948.59|23067.09|22947.09|10
1638494250000|2021-12-03 01:17:30|23067.51|22947.51|23062.69|22942.69|23067.51|22947.51|23062.69|22942.69|10
1638494260000|2021-12-03 01:17:40|23062.37|22942.37|23060.3|22940.3|23062.37|22942.37|23059.52|22939.52|10
1638494270000|2021-12-03 01:17:50|23060.14|22940.14|23060.1|22940.1|23061.61|22941.61|23060.08|22940.08|10
1638494280000|2021-12-03 01:18:00|23059.72|22939.72|23059.02|22939.02|23059.72|22939.72|23058.49|22938.49|9
1638494290000|2021-12-03 01:18:10|23058.98|22938.98|23059.01|22939.01|23059.38|22939.38|23057.4|22937.4|10
1638494300000|2021-12-03 01:18:20|23060.55|22940.55|23062.11|22942.11|23062.11|22942.11|23060.54|22940.54|10
1638494310000|2021-12-03 01:18:30|23062.41|22942.41|23068.61|22948.61|23068.61|22948.61|23062.41|22942.41|10
1638494320000|2021-12-03 01:18:40|23070.1|22950.1|23072.82|22952.82|23073.21|22953.21|23070.1|22950.1|10
1638494330000|2021-12-03 01:18:50|23072.55|22952.55|23071.6|22951.6|23073.27|22953.27|23070.88|22950.88|10
1638494340000|2021-12-03 01:19:00|23071.51|22951.51|23072.85|22952.85|23072.85|22952.85|23071.34|22951.34|9
1638494350000|2021-12-03 01:19:10|23072.74|22952.74|23071.96|22951.96|23074.99|22954.99|23071.96|22951.96|10
1638494360000|2021-12-03 01:19:20|23071.8|22951.8|23071.7|22951.7|23073.21|22953.21|23071.7|22951.7|9
1638494370000|2021-12-03 01:19:30|23071.9|22951.9|23075.9|22955.9|23075.9|22955.9|23071.9|22951.9|10
1638494380000|2021-12-03 01:19:40|23076.37|22956.37|23083.14|22963.14|23083.14|22963.14|23076.29|22956.29|10
1638494390000|2021-12-03 01:19:50|23080.22|22960.22|23079.82|22959.82|23080.53|22960.53|23079.39|22959.39|10
1638494400000|2021-12-03 01:20:00|23079.79|22959.79|23078.2|22958.2|23080.72|22960.72|23078.2|22958.2|10
1638494410000|2021-12-03 01:20:10|23078.11|22958.11|23078|22958|23078.11|22958.11|23076.39|22956.39|10
1638494420000|2021-12-03 01:20:20|23077.77|22957.77|23077|22957|23078.2|22958.2|23077|22957|10
1638494430000|2021-12-03 01:20:30|23076.98|22956.98|23073.15|22953.15|23077.02|22957.02|23073.15|22953.15|9
1638494440000|2021-12-03 01:20:40|23072.35|22952.35|23072.05|22952.05|23072.35|22952.35|23070.89|22950.89|10
1638494450000|2021-12-03 01:20:50|23072.16|22952.16|23072.51|22952.51|23072.75|22952.75|23071.86|22951.86|10
1638494460000|2021-12-03 01:21:00|23072.77|22952.77|23073.1|22953.1|23073.69|22953.69|23072.77|22952.77|10
1638494470000|2021-12-03 01:21:10|23073.2|22953.2|23073.81|22953.81|23073.94|22953.94|23073.02|22953.02|9
1638494480000|2021-12-03 01:21:20|23073.89|22953.89|23071.84|22951.84|23073.91|22953.91|23071.79|22951.79|10
1638494490000|2021-12-03 01:21:30|23071.35|22951.35|23073.66|22953.66|23073.8|22953.8|23071.35|22951.35|10
1638494500000|2021-12-03 01:21:40|23072.97|22952.97|23074.6|22954.6|23074.6|22954.6|23071.38|22951.38|10
1638494510000|2021-12-03 01:21:50|23074.16|22954.16|23072.54|22952.54|23074.16|22954.16|23071.91|22951.91|10
1638494520000|2021-12-03 01:22:00|23073.01|22953.01|23074.3|22954.3|23075.57|22955.57|23072.85|22952.85|10
1638494530000|2021-12-03 01:22:10|23073.61|22953.61|23071.62|22951.62|23073.61|22953.61|23071.62|22951.62|10
1638494540000|2021-12-03 01:22:20|23071.17|22951.17|23069.74|22949.74|23071.17|22951.17|23069.34|22949.34|10
1638494550000|2021-12-03 01:22:30|23069.99|22949.99|23071.5|22951.5|23071.8|22951.8|23069.99|22949.99|9
1638494560000|2021-12-03 01:22:40|23071.76|22951.76|23072.27|22952.27|23072.72|22952.72|23071.66|22951.66|10
1638494570000|2021-12-03 01:22:50|23071.86|22951.86|23066.06|22946.06|23071.86|22951.86|23066.06|22946.06|10
1638494580000|2021-12-03 01:23:00|23066.24|22946.24|23066.18|22946.18|23066.24|22946.24|23065.66|22945.66|10
1638494590000|2021-12-03 01:23:10|23065.4|22945.4|23064.95|22944.95|23066.56|22946.56|23064.95|22944.95|10
1638494600000|2021-12-03 01:23:20|23065.28|22945.28|23062.37|22942.37|23065.28|22945.28|23062.37|22942.37|9
1638494610000|2021-12-03 01:23:30|23061.98|22941.98|23058.55|22938.55|23061.98|22941.98|23058.55|22938.55|10
1638494620000|2021-12-03 01:23:40|23058.14|22938.14|23053.07|22933.07|23058.14|22938.14|23053.07|22933.07|10
1638494630000|2021-12-03 01:23:50|23052.16|22932.16|23046.94|22926.94|23053.14|22933.14|23046.94|22926.94|10
1638494640000|2021-12-03 01:24:00|23047.01|22927.01|23046.17|22926.17|23047.22|22927.22|23045.83|22925.83|10
1638494650000|2021-12-03 01:24:10|23046.13|22926.13|23044.93|22924.93|23046.4|22926.4|23044.93|22924.93|10
1638494660000|2021-12-03 01:24:20|23045.06|22925.06|23046.13|22926.13|23046.98|22926.98|23044.2|22924.2|10
1638494670000|2021-12-03 01:24:30|23046.38|22926.38|23047.34|22927.34|23048.05|22928.05|23045.86|22925.86|10
1638494680000|2021-12-03 01:24:40|23048.05|22928.05|23048.27|22928.27|23049.48|22929.48|23048.05|22928.05|9
1638494690000|2021-12-03 01:24:50|23048.18|22928.18|23044.56|22924.56|23048.18|22928.18|23044.56|22924.56|10
1638494700000|2021-12-03 01:25:00|23044.54|22924.54|23040.37|22920.37|23044.54|22924.54|23040.37|22920.37|9
1638494710000|2021-12-03 01:25:10|23040.16|22920.16|23039.45|22919.45|23040.37|22920.37|23039|22919|10
1638494720000|2021-12-03 01:25:20|23038.02|22918.02|23034.47|22914.47|23038.1|22918.1|23034.47|22914.47|9
1638494730000|2021-12-03 01:25:30|23032.56|22912.56|23023.32|22903.32|23032.56|22912.56|23023.32|22903.32|10
1638494740000|2021-12-03 01:25:40|23022.61|22902.61|23018.57|22898.57|23022.61|22902.61|23018.57|22898.57|8
1638494750000|2021-12-03 01:25:50|23018.52|22898.52|23016.53|22896.53|23019.02|22899.02|23016.53|22896.53|9
1638494760000|2021-12-03 01:26:00|23015.62|22895.62|23016.61|22896.61|23016.61|22896.61|23015.62|22895.62|10
1638494770000|2021-12-03 01:26:10|23016.33|22896.33|23017.21|22897.21|23017.38|22897.38|23016.26|22896.26|10
1638494780000|2021-12-03 01:26:20|23017.43|22897.43|23016.86|22896.86|23018.17|22898.17|23016.86|22896.86|10
1638494790000|2021-12-03 01:26:30|23016.37|22896.37|23016.23|22896.23|23016.37|22896.37|23015.2|22895.2|10
1638494800000|2021-12-03 01:26:40|23016.89|22896.89|23013.06|22893.06|23016.89|22896.89|23013.06|22893.06|10
1638494810000|2021-12-03 01:26:50|23013.31|22893.31|23012.47|22892.47|23013.76|22893.76|23012.44|22892.44|10
1638494820000|2021-12-03 01:27:00|23012.77|22892.77|23012.89|22892.89|23013.32|22893.32|23012.4|22892.4|9
1638494830000|2021-12-03 01:27:10|23012.98|22892.98|23015.26|22895.26|23016.1|22896.1|23012.98|22892.98|10
1638494840000|2021-12-03 01:27:20|23016.12|22896.12|23015|22895|23016.44|22896.44|23015|22895|10
1638494850000|2021-12-03 01:27:30|23015.11|22895.11|23014.69|22894.69|23015.26|22895.26|23014.69|22894.69|10
1638494860000|2021-12-03 01:27:40|23014.82|22894.82|23016.93|22896.93|23017.29|22897.29|23014.82|22894.82|10
1638494870000|2021-12-03 01:27:50|23015.63|22895.63|23016.04|22896.04|23016.72|22896.72|23015.63|22895.63|10
1638494880000|2021-12-03 01:28:00|23015.57|22895.57|23014.09|22894.09|23019.93|22899.93|23014.09|22894.09|10
1638494890000|2021-12-03 01:28:10|23015.46|22895.46|23018.32|22898.32|23020.81|22900.81|23015.46|22895.46|10
1638494900000|2021-12-03 01:28:20|23017.13|22897.13|23011.56|22891.56|23017.4|22897.4|23011.56|22891.56|10
1638494910000|2021-12-03 01:28:30|23011.21|22891.21|23008.8|22888.8|23011.21|22891.21|23008.68|22888.68|10
1638494920000|2021-12-03 01:28:40|23008.76|22888.76|23008.17|22888.17|23008.78|22888.78|23008.17|22888.17|10
1638494930000|2021-12-03 01:28:50|23008.16|22888.16|23007.84|22887.84|23009.74|22889.74|23007.53|22887.53|10
1638494940000|2021-12-03 01:29:00|23007.93|22887.93|23007.87|22887.87|23008.02|22888.02|23007.28|22887.28|10
1638494950000|2021-12-03 01:29:10|23007.59|22887.59|23010.52|22890.52|23010.61|22890.61|23007.59|22887.59|10
1638494960000|2021-12-03 01:29:20|23011.23|22891.23|23012.91|22892.91|23013.04|22893.04|23011.23|22891.23|9
1638494970000|2021-12-03 01:29:30|23013.23|22893.23|23012.77|22892.77|23013.23|22893.23|23011.38|22891.38|10
1638494980000|2021-12-03 01:29:40|23012.69|22892.69|23016.3|22896.3|23016.3|22896.3|23012.69|22892.69|10
1638494990000|2021-12-03 01:29:50|23014.82|22894.82|23015.64|22895.64|23015.64|22895.64|23014.82|22894.82|10
1638495000000|2021-12-03 01:30:00|23015.08|22895.08|23015.12|22895.12|23016.54|22896.54|23014.78|22894.78|9
1638495010000|2021-12-03 01:30:10|23015.24|22895.24|23009.91|22889.91|23015.24|22895.24|23009.91|22889.91|10
1638495020000|2021-12-03 01:30:20|23009.21|22889.21|23007.48|22887.48|23009.21|22889.21|23006.37|22886.37|10
1638495030000|2021-12-03 01:30:30|23008.1|22888.1|23008.07|22888.07|23008.78|22888.78|23008.07|22888.07|10
1638495040000|2021-12-03 01:30:40|23008.04|22888.04|23004.27|22884.27|23008.08|22888.08|23004.27|22884.27|10
1638495050000|2021-12-03 01:30:50|23004.47|22884.47|23004.58|22884.58|23004.87|22884.87|23003.93|22883.93|10
1638495060000|2021-12-03 01:31:00|23005.16|22885.16|23007.1|22887.1|23008.15|22888.15|23005.16|22885.16|9
1638495070000|2021-12-03 01:31:10|23006.89|22886.89|23008.73|22888.73|23008.95|22888.95|23006.89|22886.89|10
1638495080000|2021-12-03 01:31:20|23009.18|22889.18|23008.35|22888.35|23009.18|22889.18|23007.31|22887.31|9
1638495090000|2021-12-03 01:31:30|23007.39|22887.39|23005.79|22885.79|23008|22888|23005.66|22885.66|10
1638495100000|2021-12-03 01:31:40|23005.84|22885.84|23008.25|22888.25|23008.51|22888.51|23005.84|22885.84|10
1638495110000|2021-12-03 01:31:50|23009.15|22889.15|23005.61|22885.61|23011.97|22891.97|23005.61|22885.61|10
1638495120000|2021-12-03 01:32:00|23005.02|22885.02|23004.59|22884.59|23005.65|22885.65|23004.47|22884.47|10
1638495130000|2021-12-03 01:32:10|23004.81|22884.81|23004.44|22884.44|23005.17|22885.17|23004.35|22884.35|10
1638495140000|2021-12-03 01:32:20|23004.25|22884.25|23001.19|22881.19|23004.25|22884.25|23001.19|22881.19|10
1638495150000|2021-12-03 01:32:30|23001.31|22881.31|23000.42|22880.42|23001.31|22881.31|23000.02|22880.02|10
1638495160000|2021-12-03 01:32:40|23000.47|22880.47|22999.44|22879.44|23000.72|22880.72|22999.44|22879.44|9
1638495170000|2021-12-03 01:32:50|22998.69|22878.69|23000.8|22880.8|23000.8|22880.8|22998.46|22878.46|10
1638495180000|2021-12-03 01:33:00|23001.35|22881.35|23004.8|22884.8|23004.8|22884.8|23000.99|22880.99|8
1638495190000|2021-12-03 01:33:10|23005.17|22885.17|23011.02|22891.02|23011.02|22891.02|23005.17|22885.17|10
1638495200000|2021-12-03 01:33:20|23012.48|22892.48|23015.65|22895.65|23015.72|22895.72|23012.48|22892.48|10
1638495210000|2021-12-03 01:33:30|23016.79|22896.79|23016.86|22896.86|23017.09|22897.09|23016.62|22896.62|10
1638495220000|2021-12-03 01:33:40|23018.14|22898.14|23025.08|22905.08|23025.11|22905.11|23018.14|22898.14|10
1638495230000|2021-12-03 01:33:50|23026.04|22906.04|23033.54|22913.54|23033.54|22913.54|23026.04|22906.04|10
1638495240000|2021-12-03 01:34:00|23034.43|22914.43|23035.03|22915.03|23035.03|22915.03|23033.54|22913.54|10
1638495250000|2021-12-03 01:34:10|23035.72|22915.72|23036.03|22916.03|23036.44|22916.44|23035.58|22915.58|10
1638495260000|2021-12-03 01:34:20|23035.79|22915.79|23035.6|22915.6|23035.79|22915.79|23034.89|22914.89|10
1638495270000|2021-12-03 01:34:30|23035.75|22915.75|23036.3|22916.3|23036.58|22916.58|23035.46|22915.46|10
1638495280000|2021-12-03 01:34:40|23036.87|22916.87|23040|22920|23040.17|22920.17|23036.66|22916.66|10
1638495290000|2021-12-03 01:34:50|23040.04|22920.04|23038.5|22918.5|23041.71|22921.71|23038.5|22918.5|10
1638495300000|2021-12-03 01:35:00|23037.65|22917.65|23037.64|22917.64|23040.06|22920.06|23037.64|22917.64|10
1638495310000|2021-12-03 01:35:10|23037.33|22917.33|23036.95|22916.95|23037.37|22917.37|23036.95|22916.95|10
1638495320000|2021-12-03 01:35:20|23037.8|22917.8|23037.16|22917.16|23039.49|22919.49|23037.16|22917.16|10
1638495330000|2021-12-03 01:35:30|23037.13|22917.13|23036.87|22916.87|23038.28|22918.28|23036.83|22916.83|10
1638495340000|2021-12-03 01:35:40|23035.02|22915.02|23035.73|22915.73|23035.73|22915.73|23034.3|22914.3|9
1638495350000|2021-12-03 01:35:50|23036.07|22916.07|23039.4|22919.4|23039.4|22919.4|23036.07|22916.07|10
1638495360000|2021-12-03 01:36:00|23039.63|22919.63|23039.1|22919.1|23040.45|22920.45|23039.1|22919.1|10
1638495370000|2021-12-03 01:36:10|23039.38|22919.38|23036.34|22916.34|23039.38|22919.38|23036.34|22916.34|10
1638495380000|2021-12-03 01:36:20|23036.28|22916.28|23033.87|22913.87|23036.28|22916.28|23033.48|22913.48|10
1638495390000|2021-12-03 01:36:30|23033.75|22913.75|23033.84|22913.84|23034.26|22914.26|23032.97|22912.97|10
1638495400000|2021-12-03 01:36:40|23033.52|22913.52|23037.81|22917.81|23038.38|22918.38|23033.52|22913.52|8
1638495410000|2021-12-03 01:36:50|23037.86|22917.86|23038.96|22918.96|23039.02|22919.02|23037.79|22917.79|10
1638495420000|2021-12-03 01:37:00|23038.42|22918.42|23038.41|22918.41|23038.82|22918.82|23038.41|22918.41|10
1638495430000|2021-12-03 01:37:10|23038.53|22918.53|23037.57|22917.57|23039.25|22919.25|23037.57|22917.57|10
1638495440000|2021-12-03 01:37:20|23037.49|22917.49|23037.84|22917.84|23037.86|22917.86|23037.25|22917.25|9
1638495450000|2021-12-03 01:37:30|23038.32|22918.32|23033.99|22913.99|23038.53|22918.53|23033.99|22913.99|10
1638495460000|2021-12-03 01:37:40|23033.2|22913.2|23031.89|22911.89|23034.07|22914.07|23031.03|22911.03|10
1638495470000|2021-12-03 01:37:50|23031.92|22911.92|23030.54|22910.54|23031.92|22911.92|23030.12|22910.12|10
1638495480000|2021-12-03 01:38:00|23030.79|22910.79|23028.55|22908.55|23031.2|22911.2|23028.55|22908.55|10
1638495490000|2021-12-03 01:38:10|23027.86|22907.86|23024.38|22904.38|23027.86|22907.86|23024.38|22904.38|10
1638495500000|2021-12-03 01:38:20|23024.03|22904.03|23022.39|22902.39|23024.03|22904.03|23022.39|22902.39|10
1638495510000|2021-12-03 01:38:30|23021.94|22901.94|23021.34|22901.34|23021.94|22901.94|23021|22901|10
1638495520000|2021-12-03 01:38:40|23021.36|22901.36|23017.77|22897.77|23021.36|22901.36|23017.77|22897.77|10
1638495530000|2021-12-03 01:38:50|23017.97|22897.97|23017.39|22897.39|23018.24|22898.24|23017.36|22897.36|10
1638495540000|2021-12-03 01:39:00|23017.15|22897.15|23016.64|22896.64|23017.32|22897.32|23015.83|22895.83|10
1638495550000|2021-12-03 01:39:10|23018.04|22898.04|23019.58|22899.58|23019.66|22899.66|23018.04|22898.04|9
1638495560000|2021-12-03 01:39:20|23019.47|22899.47|23020.09|22900.09|23020.09|22900.09|23019.47|22899.47|10
1638495570000|2021-12-03 01:39:30|23020.11|22900.11|23019.42|22899.42|23020.16|22900.16|23017.21|22897.21|10
1638495580000|2021-12-03 01:39:40|23019.63|22899.63|23020.9|22900.9|23020.9|22900.9|23019.63|22899.63|10
1638495590000|2021-12-03 01:39:50|23020.91|22900.91|23022.89|22902.89|23023.17|22903.17|23020.91|22900.91|10
1638495600000|2021-12-03 01:40:00|23023.11|22903.11|23025.02|22905.02|23025.3|22905.3|23023.11|22903.11|10
1638495610000|2021-12-03 01:40:10|23025.28|22905.28|23025.95|22905.95|23025.95|22905.95|23025.03|22905.03|10
1638495620000|2021-12-03 01:40:20|23025.21|22905.21|23021.27|22901.27|23025.21|22905.21|23021.14|22901.14|10
1638495630000|2021-12-03 01:40:30|23021.14|22901.14|23018.78|22898.78|23021.5|22901.5|23018.78|22898.78|9
1638495640000|2021-12-03 01:40:40|23018.34|22898.34|23017.18|22897.18|23018.34|22898.34|23016.4|22896.4|10
1638495650000|2021-12-03 01:40:50|23017.14|22897.14|23015.82|22895.82|23017.14|22897.14|23015.56|22895.56|10
1638495660000|2021-12-03 01:41:00|23015.85|22895.85|23013.84|22893.84|23016.01|22896.01|23013.84|22893.84|10
1638495670000|2021-12-03 01:41:10|23014.15|22894.15|23013.88|22893.88|23014.16|22894.16|23013.72|22893.72|10
1638495680000|2021-12-03 01:41:20|23013.72|22893.72|23013.17|22893.17|23013.72|22893.72|23012.53|22892.53|9
1638495690000|2021-12-03 01:41:30|23013.26|22893.26|23013.33|22893.33|23013.33|22893.33|23012.2|22892.2|10
1638495700000|2021-12-03 01:41:40|23013.75|22893.75|23014.02|22894.02|23014.02|22894.02|23011.85|22891.85|9
1638495710000|2021-12-03 01:41:50|23014.96|22894.96|23017.33|22897.33|23017.33|22897.33|23014.91|22894.91|10
1638495720000|2021-12-03 01:42:00|23017.25|22897.25|23017.12|22897.12|23017.5|22897.5|23015.99|22895.99|9
1638495730000|2021-12-03 01:42:10|23018.36|22898.36|23020.21|22900.21|23020.76|22900.76|23018.36|22898.36|10
1638495740000|2021-12-03 01:42:20|23020.15|22900.15|23021.36|22901.36|23021.7|22901.7|23019.37|22899.37|10
1638495750000|2021-12-03 01:42:30|23020.62|22900.62|23019.24|22899.24|23020.93|22900.93|23019.24|22899.24|10
1638495760000|2021-12-03 01:42:40|23019.16|22899.16|23017.24|22897.24|23019.16|22899.16|23017.24|22897.24|10
1638495770000|2021-12-03 01:42:50|23016.48|22896.48|23015.37|22895.37|23016.48|22896.48|23014.75|22894.75|10
1638495780000|2021-12-03 01:43:00|23013.02|22893.02|23010.64|22890.64|23013.02|22893.02|23010.29|22890.29|10
1638495790000|2021-12-03 01:43:10|23010.7|22890.7|23009.69|22889.69|23011.16|22891.16|23009.54|22889.54|9
1638495800000|2021-12-03 01:43:20|23009.37|22889.37|23003.03|22883.03|23009.61|22889.61|23003.03|22883.03|10
1638495810000|2021-12-03 01:43:30|23001.6|22881.6|22995.04|22875.04|23001.6|22881.6|22995.04|22875.04|10
1638495820000|2021-12-03 01:43:40|22994.7|22874.7|22991.98|22871.98|22994.7|22874.7|22991.78|22871.78|8
1638495830000|2021-12-03 01:43:50|22991.83|22871.83|22991.38|22871.38|22991.83|22871.83|22991.08|22871.08|10
1638495840000|2021-12-03 01:44:00|22991.96|22871.96|22992.11|22872.11|22992.33|22872.33|22991.95|22871.95|10
1638495850000|2021-12-03 01:44:10|22992.19|22872.19|22990.33|22870.33|22992.19|22872.19|22990.33|22870.33|10
1638495860000|2021-12-03 01:44:20|22990.57|22870.57|22989.61|22869.61|22991.45|22871.45|22989.61|22869.61|10
1638495870000|2021-12-03 01:44:30|22989.67|22869.67|22988.86|22868.86|22989.69|22869.69|22988.62|22868.62|10
1638495880000|2021-12-03 01:44:40|22988.82|22868.82|22988.27|22868.27|22988.82|22868.82|22987.56|22867.56|10
1638495890000|2021-12-03 01:44:50|22988.06|22868.06|22986.83|22866.83|22988.06|22868.06|22986.83|22866.83|10
1638495900000|2021-12-03 01:45:00|22986.27|22866.27|22984.46|22864.46|22986.27|22866.27|22983.87|22863.87|10
1638495910000|2021-12-03 01:45:10|22983.78|22863.78|22981.15|22861.15|22983.88|22863.88|22981.15|22861.15|9
1638495920000|2021-12-03 01:45:20|22980.67|22860.67|22979.96|22859.96|22980.92|22860.92|22979.79|22859.79|10
1638495930000|2021-12-03 01:45:30|22979.9|22859.9|22977.17|22857.17|22982.72|22862.72|22977.17|22857.17|10
1638495940000|2021-12-03 01:45:40|22977.35|22857.35|22975.58|22855.58|22977.52|22857.52|22975.16|22855.16|10
1638495950000|2021-12-03 01:45:50|22974.75|22854.75|22974.89|22854.89|22975.13|22855.13|22973.16|22853.16|10
1638495960000|2021-12-03 01:46:00|22975.27|22855.27|22977.17|22857.17|22977.17|22857.17|22975.27|22855.27|9
1638495970000|2021-12-03 01:46:10|22978.29|22858.29|22976.01|22856.01|22979.25|22859.25|22975.97|22855.97|10
1638495980000|2021-12-03 01:46:20|22974.16|22854.16|22973.85|22853.85|22974.27|22854.27|22973.09|22853.09|10
1638495990000|2021-12-03 01:46:30|22974.08|22854.08|22969.59|22849.59|22974.08|22854.08|22969.59|22849.59|10
1638496000000|2021-12-03 01:46:40|22968.96|22848.96|22964.8|22844.8|22968.96|22848.96|22964.8|22844.8|10
1638496010000|2021-12-03 01:46:50|22964.37|22844.37|22959.76|22839.76|22964.37|22844.37|22959.76|22839.76|10
1638496020000|2021-12-03 01:47:00|22959.37|22839.37|22959.92|22839.92|22960.11|22840.11|22958.6|22838.6|9
1638496030000|2021-12-03 01:47:10|22959.97|22839.97|22958.41|22838.41|22959.97|22839.97|22958.4|22838.4|10
1638496040000|2021-12-03 01:47:20|22958.63|22838.63|22960|22840|22960|22840|22958.39|22838.39|10
1638496050000|2021-12-03 01:47:30|22960.15|22840.15|22961.85|22841.85|22961.95|22841.95|22960.15|22840.15|9
1638496060000|2021-12-03 01:47:40|22961.81|22841.81|22962.9|22842.9|22962.97|22842.97|22961.81|22841.81|10
1638496070000|2021-12-03 01:47:50|22963.31|22843.31|22960.17|22840.17|22963.31|22843.31|22960.17|22840.17|8
1638496080000|2021-12-03 01:48:00|22959.23|22839.23|22955.52|22835.52|22959.23|22839.23|22955.52|22835.52|8
1638496090000|2021-12-03 01:48:10|22955.37|22835.37|22955.87|22835.87|22956.69|22836.69|22955.1|22835.1|10
1638496100000|2021-12-03 01:48:20|22955.74|22835.74|22951.5|22831.5|22955.74|22835.74|22951.5|22831.5|10
1638496110000|2021-12-03 01:48:30|22950.76|22830.76|22948.3|22828.3|22950.76|22830.76|22947.82|22827.82|10
1638496120000|2021-12-03 01:48:40|22946.48|22826.48|22946.86|22826.86|22947.02|22827.02|22945.54|22825.54|10
1638496130000|2021-12-03 01:48:50|22946.93|22826.93|22947.7|22827.7|22948.15|22828.15|22946.93|22826.93|10
1638496140000|2021-12-03 01:49:00|22947.24|22827.24|22942.22|22822.22|22947.24|22827.24|22942.22|22822.22|9
1638496150000|2021-12-03 01:49:10|22942.29|22822.29|22943.6|22823.6|22943.6|22823.6|22942.29|22822.29|9
1638496160000|2021-12-03 01:49:20|22944.11|22824.11|22946.78|22826.78|22946.92|22826.92|22944.11|22824.11|10
1638496170000|2021-12-03 01:49:30|22946.31|22826.31|22945.81|22825.81|22946.5|22826.5|22945.57|22825.57|10
1638496180000|2021-12-03 01:49:40|22945.77|22825.77|22945.12|22825.12|22946.52|22826.52|22945.12|22825.12|9
1638496190000|2021-12-03 01:49:50|22944.8|22824.8|22948.59|22828.59|22948.91|22828.91|22944.45|22824.45|10
1638496200000|2021-12-03 01:50:00|22948.71|22828.71|22948.99|22828.99|22949.36|22829.36|22948.71|22828.71|10
1638496210000|2021-12-03 01:50:10|22949.16|22829.16|22949.8|22829.8|22950.52|22830.52|22949.16|22829.16|10
1638496220000|2021-12-03 01:50:20|22949.42|22829.42|22950.42|22830.42|22951.06|22831.06|22949.28|22829.28|10
1638496230000|2021-12-03 01:50:30|22950.64|22830.64|22951.29|22831.29|22951.47|22831.47|22950.45|22830.45|10
1638496240000|2021-12-03 01:50:40|22951.42|22831.42|22949.69|22829.69|22951.42|22831.42|22949.42|22829.42|10
1638496250000|2021-12-03 01:50:50|22950.03|22830.03|22950.29|22830.29|22950.63|22830.63|22949.86|22829.86|10
1638496260000|2021-12-03 01:51:00|22949.82|22829.82|22949.91|22829.91|22951.33|22831.33|22949.82|22829.82|10
1638496270000|2021-12-03 01:51:10|22950.52|22830.52|22953.14|22833.14|22953.14|22833.14|22950.29|22830.29|10
1638496280000|2021-12-03 01:51:20|22953.31|22833.31|22955.47|22835.47|22956.43|22836.43|22953.31|22833.31|10
1638496290000|2021-12-03 01:51:30|22954.86|22834.86|22953.98|22833.98|22954.86|22834.86|22953.36|22833.36|10
1638496300000|2021-12-03 01:51:40|22953.63|22833.63|22953.41|22833.41|22953.63|22833.63|22952.99|22832.99|10
1638496310000|2021-12-03 01:51:50|22953.69|22833.69|22955.73|22835.73|22956.13|22836.13|22953.69|22833.69|10
1638496320000|2021-12-03 01:52:00|22955.58|22835.58|22956.44|22836.44|22956.44|22836.44|22955.58|22835.58|9
1638496330000|2021-12-03 01:52:10|22957.07|22837.07|22960.95|22840.95|22960.95|22840.95|22957.07|22837.07|10
1638496340000|2021-12-03 01:52:20|22961.2|22841.2|22961.56|22841.56|22962.35|22842.35|22961.2|22841.2|9
1638496350000|2021-12-03 01:52:30|22961.54|22841.54|22961.17|22841.17|22961.54|22841.54|22960.43|22840.43|10
1638496360000|2021-12-03 01:52:40|22961.68|22841.68|22963.7|22843.7|22963.7|22843.7|22961.68|22841.68|10
1638496370000|2021-12-03 01:52:50|22963.53|22843.53|22963.57|22843.57|22963.62|22843.62|22963.03|22843.03|10
1638496380000|2021-12-03 01:53:00|22963.82|22843.82|22962.93|22842.93|22963.82|22843.82|22962.82|22842.82|10
1638496390000|2021-12-03 01:53:10|22962.27|22842.27|22961.28|22841.28|22962.45|22842.45|22961.28|22841.28|8
1638496400000|2021-12-03 01:53:20|22961.35|22841.35|22962.13|22842.13|22962.13|22842.13|22961.12|22841.12|10
1638496410000|2021-12-03 01:53:30|22962.28|22842.28|22963.29|22843.29|22963.29|22843.29|22962.25|22842.25|8
1638496420000|2021-12-03 01:53:40|22963.66|22843.66|22968.33|22848.33|22968.33|22848.33|22963.66|22843.66|10
1638496430000|2021-12-03 01:53:50|22968.7|22848.7|22970.71|22850.71|22970.97|22850.97|22968.7|22848.7|10
1638496440000|2021-12-03 01:54:00|22970.61|22850.61|22978.03|22858.03|22978.03|22858.03|22969.28|22849.28|10
1638496450000|2021-12-03 01:54:10|22978.69|22858.69|22982.76|22862.76|22982.76|22862.76|22978.69|22858.69|10
1638496460000|2021-12-03 01:54:20|22982.85|22862.85|22981.95|22861.95|22983|22863|22981.95|22861.95|9
1638496470000|2021-12-03 01:54:30|22982.49|22862.49|22987.15|22867.15|22988|22868|22981.95|22861.95|10
1638496480000|2021-12-03 01:54:40|22987.14|22867.14|22986.39|22866.39|22987.98|22867.98|22986.39|22866.39|10
1638496490000|2021-12-03 01:54:50|22985.76|22865.76|22988.46|22868.46|22988.46|22868.46|22985.05|22865.05|9
1638496500000|2021-12-03 01:55:00|22989.27|22869.27|22990.24|22870.24|22991.24|22871.24|22989.27|22869.27|10
1638496510000|2021-12-03 01:55:10|22990.27|22870.27|22994.75|22874.75|22994.75|22874.75|22990.24|22870.24|10
1638496520000|2021-12-03 01:55:20|22998.08|22878.08|23002.38|22882.38|23002.52|22882.52|22998.08|22878.08|10
1638496530000|2021-12-03 01:55:30|23002.72|22882.72|23011.92|22891.92|23011.92|22891.92|23002.72|22882.72|10
1638496540000|2021-12-03 01:55:40|23012.23|22892.23|23017.4|22897.4|23017.4|22897.4|23012.23|22892.23|10
1638496550000|2021-12-03 01:55:50|23018.52|22898.52|23016.99|22896.99|23018.52|22898.52|23016.9|22896.9|10
1638496560000|2021-12-03 01:56:00|23015.2|22895.2|23013.25|22893.25|23015.67|22895.67|23013.25|22893.25|10
1638496570000|2021-12-03 01:56:10|23013.83|22893.83|23011.45|22891.45|23013.83|22893.83|23011.45|22891.45|10
1638496580000|2021-12-03 01:56:20|23010.83|22890.83|23016.53|22896.53|23016.53|22896.53|23010.83|22890.83|10
1638496590000|2021-12-03 01:56:30|23017.74|22897.74|23020.06|22900.06|23020.98|22900.98|23017.36|22897.36|10
1638496600000|2021-12-03 01:56:40|23019.92|22899.92|23020.17|22900.17|23020.58|22900.58|23019.87|22899.87|9
1638496610000|2021-12-03 01:56:50|23020.45|22900.45|23023.9|22903.9|23023.9|22903.9|23020.45|22900.45|10
1638496620000|2021-12-03 01:57:00|23023.29|22903.29|23026.04|22906.04|23026.04|22906.04|23023.19|22903.19|10
1638496630000|2021-12-03 01:57:10|23026.56|22906.56|23028.41|22908.41|23028.41|22908.41|23026.56|22906.56|10
1638496640000|2021-12-03 01:57:20|23027.77|22907.77|23025.96|22905.96|23028.16|22908.16|23025.96|22905.96|10
1638496650000|2021-12-03 01:57:30|23026.35|22906.35|23023.41|22903.41|23026.51|22906.51|23023.41|22903.41|10
1638496660000|2021-12-03 01:57:40|23022.6|22902.6|23020.88|22900.88|23022.6|22902.6|23020.88|22900.88|10
1638496670000|2021-12-03 01:57:50|23020.71|22900.71|23018.37|22898.37|23020.71|22900.71|23018.04|22898.04|10
1638496680000|2021-12-03 01:58:00|23018.34|22898.34|23019.09|22899.09|23019.09|22899.09|23018.26|22898.26|10
1638496690000|2021-12-03 01:58:10|23018.37|22898.37|23018.42|22898.42|23018.8|22898.8|23018.24|22898.24|10
1638496700000|2021-12-03 01:58:20|23018.41|22898.41|23018.27|22898.27|23019.68|22899.68|23017.72|22897.72|10
1638496710000|2021-12-03 01:58:30|23018.01|22898.01|23019.43|22899.43|23019.43|22899.43|23018.01|22898.01|10
1638496720000|2021-12-03 01:58:40|23019.28|22899.28|23018.13|22898.13|23019.92|22899.92|23018.13|22898.13|10
1638496730000|2021-12-03 01:58:50|23017.46|22897.46|23015.01|22895.01|23017.46|22897.46|23015.01|22895.01|9
1638496740000|2021-12-03 01:59:00|23014.97|22894.97|23013.14|22893.14|23015.27|22895.27|23013.14|22893.14|10
1638496750000|2021-12-03 01:59:10|23012.91|22892.91|23014.69|22894.69|23015.11|22895.11|23012.91|22892.91|10
1638496760000|2021-12-03 01:59:20|23014.92|22894.92|23016.77|22896.77|23016.83|22896.83|23014.79|22894.79|9
1638496770000|2021-12-03 01:59:30|23016.62|22896.62|23015.52|22895.52|23016.62|22896.62|23015.36|22895.36|10
1638496780000|2021-12-03 01:59:40|23015.56|22895.56|23015.74|22895.74|23016.64|22896.64|23015.56|22895.56|9
1638496790000|2021-12-03 01:59:50|23015.8|22895.8|23015.7|22895.7|23016.49|22896.49|23015|22895|10
1638496800000|2021-12-03 02:00:00|23015.88|22895.88|23013.96|22893.96|23015.88|22895.88|23012.45|22892.45|10
1638496810000|2021-12-03 02:00:10|23013.89|22893.89|23009.19|22889.19|23013.89|22893.89|23009.19|22889.19|10
1638496820000|2021-12-03 02:00:20|23009.07|22889.07|23009.04|22889.04|23009.81|22889.81|23008.12|22888.12|10
1638496830000|2021-12-03 02:00:30|23009.23|22889.23|23010.26|22890.26|23010.29|22890.29|23009.14|22889.14|9
1638496840000|2021-12-03 02:00:40|23010.46|22890.46|23009.68|22889.68|23010.46|22890.46|23009.01|22889.01|10
1638496850000|2021-12-03 02:00:50|23010.71|22890.71|23010.41|22890.41|23012.32|22892.32|23010.32|22890.32|10
1638496860000|2021-12-03 02:01:00|23010.34|22890.34|23014.77|22894.77|23014.77|22894.77|23010.34|22890.34|10
1638496870000|2021-12-03 02:01:10|23014.99|22894.99|23017.96|22897.96|23017.96|22897.96|23014.99|22894.99|10
1638496880000|2021-12-03 02:01:20|23018.44|22898.44|23019.45|22899.45|23019.72|22899.72|23018.44|22898.44|10
1638496890000|2021-12-03 02:01:30|23019|22899|23021.39|22901.39|23021.39|22901.39|23019|22899|10
1638496900000|2021-12-03 02:01:40|23021|22901|23020.55|22900.55|23021|22901|23019.04|22899.04|10
1638496910000|2021-12-03 02:01:50|23018.3|22898.3|23023.66|22903.66|23023.72|22903.72|23018.3|22898.3|10
1638496920000|2021-12-03 02:02:00|23024.04|22904.04|23028.45|22908.45|23028.45|22908.45|23024.04|22904.04|9
1638496930000|2021-12-03 02:02:10|23028.39|22908.39|23028.4|22908.4|23028.96|22908.96|23027.39|22907.39|10
1638496940000|2021-12-03 02:02:20|23028.83|22908.83|23029.32|22909.32|23029.39|22909.39|23027.83|22907.83|10
1638496950000|2021-12-03 02:02:30|23029.29|22909.29|23034.01|22914.01|23034.08|22914.08|23029.01|22909.01|10
1638496960000|2021-12-03 02:02:40|23033.49|22913.49|23032.62|22912.62|23033.62|22913.62|23031.81|22911.81|10
1638496970000|2021-12-03 02:02:50|23032.55|22912.55|23035.97|22915.97|23035.97|22915.97|23032.54|22912.54|10
1638496980000|2021-12-03 02:03:00|23036.12|22916.12|23036.62|22916.62|23036.68|22916.68|23035.98|22915.98|9
1638496990000|2021-12-03 02:03:10|23036.36|22916.36|23038.73|22918.73|23040.55|22920.55|23036.36|22916.36|10
1638497000000|2021-12-03 02:03:20|23038.65|22918.65|23037.4|22917.4|23038.65|22918.65|23037.4|22917.4|9
1638497010000|2021-12-03 02:03:30|23037.16|22917.16|23034.43|22914.43|23037.16|22917.16|23034.43|22914.43|10
1638497020000|2021-12-03 02:03:40|23035.61|22915.61|23037.13|22917.13|23037.9|22917.9|23035.4|22915.4|10
1638497030000|2021-12-03 02:03:50|23037.15|22917.15|23033.94|22913.94|23037.15|22917.15|23033.94|22913.94|10
1638497040000|2021-12-03 02:04:00|23034.29|22914.29|23034.8|22914.8|23034.8|22914.8|23034.25|22914.25|10
1638497050000|2021-12-03 02:04:10|23035.08|22915.08|23024.45|22904.45|23035.08|22915.08|23024.45|22904.45|10
1638497060000|2021-12-03 02:04:20|23024.63|22904.63|23019.86|22899.86|23024.63|22904.63|23019.77|22899.77|10
1638497070000|2021-12-03 02:04:30|23019.82|22899.82|23016.96|22896.96|23019.96|22899.96|23016.69|22896.69|10
1638497080000|2021-12-03 02:04:40|23017.09|22897.09|23018.28|22898.28|23018.28|22898.28|23017.09|22897.09|10
1638497090000|2021-12-03 02:04:50|23018.81|22898.81|23016.95|22896.95|23018.81|22898.81|23015.61|22895.61|10
1638497100000|2021-12-03 02:05:00|23016.78|22896.78|23013.9|22893.9|23016.78|22896.78|23013.9|22893.9|10
1638497110000|2021-12-03 02:05:10|23013.72|22893.72|23015.52|22895.52|23015.52|22895.52|23012.61|22892.61|9
1638497120000|2021-12-03 02:05:20|23016.01|22896.01|23018.72|22898.72|23018.87|22898.87|23016.01|22896.01|10
1638497130000|2021-12-03 02:05:30|23018.52|22898.52|23019.28|22899.28|23019.28|22899.28|23018.22|22898.22|10
1638497140000|2021-12-03 02:05:40|23018.81|22898.81|23018.07|22898.07|23018.81|22898.81|23016.92|22896.92|10
1638497150000|2021-12-03 02:05:50|23018.4|22898.4|23017.78|22897.78|23018.53|22898.53|23017.35|22897.35|10
1638497160000|2021-12-03 02:06:00|23017.86|22897.86|23018.58|22898.58|23018.6|22898.6|23017.86|22897.86|10
1638497170000|2021-12-03 02:06:10|23016.93|22896.93|23017.32|22897.32|23017.49|22897.49|23016.93|22896.93|9
1638497180000|2021-12-03 02:06:20|23018.28|22898.28|23020.43|22900.43|23020.43|22900.43|23018.24|22898.24|9
1638497190000|2021-12-03 02:06:30|23022.03|22902.03|23023.01|22903.01|23023.01|22903.01|23022.03|22902.03|10
1638497200000|2021-12-03 02:06:40|23023.71|22903.71|23023.52|22903.52|23024.3|22904.3|23023.06|22903.06|10
1638497210000|2021-12-03 02:06:50|23023.41|22903.41|23023.07|22903.07|23023.69|22903.69|23023.04|22903.04|9
1638497220000|2021-12-03 02:07:00|23022.91|22902.91|23020.33|22900.33|23022.91|22902.91|23020.33|22900.33|10
1638497230000|2021-12-03 02:07:10|23019.61|22899.61|23016.12|22896.12|23020.18|22900.18|23016.12|22896.12|10
1638497240000|2021-12-03 02:07:20|23016|22896|23009.39|22889.39|23016|22896|23009.39|22889.39|8
1638497250000|2021-12-03 02:07:30|23008.4|22888.4|23006.2|22886.2|23008.53|22888.53|23006.2|22886.2|10
1638497260000|2021-12-03 02:07:40|23006.26|22886.26|23004.35|22884.35|23006.26|22886.26|23004.35|22884.35|10
1638497270000|2021-12-03 02:07:50|23004.34|22884.34|23003.03|22883.03|23005.39|22885.39|23003.03|22883.03|10
1638497280000|2021-12-03 02:08:00|23003.1|22883.1|23004.21|22884.21|23004.33|22884.33|23002.44|22882.44|9
1638497290000|2021-12-03 02:08:10|23004.43|22884.43|23007.28|22887.28|23007.3|22887.3|23004.43|22884.43|10
1638497300000|2021-12-03 02:08:20|23006.09|22886.09|23005.71|22885.71|23006.28|22886.28|23005.58|22885.58|10
1638497310000|2021-12-03 02:08:30|23005.62|22885.62|23001.93|22881.93|23005.62|22885.62|23001.93|22881.93|10
1638497320000|2021-12-03 02:08:40|23002.69|22882.69|23000.79|22880.79|23002.69|22882.69|23000.79|22880.79|10
1638497330000|2021-12-03 02:08:50|23000.29|22880.29|22996.07|22876.07|23000.46|22880.46|22995.84|22875.84|10
1638497340000|2021-12-03 02:09:00|22995.81|22875.81|22995.45|22875.45|22996.09|22876.09|22995.44|22875.44|10
1638497350000|2021-12-03 02:09:10|22995|22875|22993.77|22873.77|22995|22875|22993.01|22873.01|10
1638497360000|2021-12-03 02:09:20|22993.52|22873.52|22992.52|22872.52|22993.52|22873.52|22992.28|22872.28|10
1638497370000|2021-12-03 02:09:30|22992.44|22872.44|22992.61|22872.61|22992.88|22872.88|22992.17|22872.17|9
1638497380000|2021-12-03 02:09:40|22992.67|22872.67|22993.49|22873.49|22993.69|22873.69|22992.55|22872.55|9
1638497390000|2021-12-03 02:09:50|22993.93|22873.93|22994.37|22874.37|22994.37|22874.37|22993.56|22873.56|10
1638497400000|2021-12-03 02:10:00|22993.26|22873.26|22990.41|22870.41|22993.36|22873.36|22990.41|22870.41|9
1638497410000|2021-12-03 02:10:10|22990.52|22870.52|22987.12|22867.12|22990.52|22870.52|22986.96|22866.96|9
1638497420000|2021-12-03 02:10:20|22986.55|22866.55|22982.98|22862.98|22986.55|22866.55|22982.98|22862.98|10
1638497430000|2021-12-03 02:10:30|22983|22863|22980.47|22860.47|22983|22863|22980.06|22860.06|9
1638497440000|2021-12-03 02:10:40|22979.94|22859.94|22979.11|22859.11|22980.12|22860.12|22979.11|22859.11|9
1638497450000|2021-12-03 02:10:50|22980.19|22860.19|22980.28|22860.28|22980.76|22860.76|22980.19|22860.19|10
1638497460000|2021-12-03 02:11:00|22980.47|22860.47|22979.77|22859.77|22980.7|22860.7|22979.77|22859.77|10
1638497470000|2021-12-03 02:11:10|22979.45|22859.45|22977.36|22857.36|22979.45|22859.45|22977.36|22857.36|9
1638497480000|2021-12-03 02:11:20|22978.72|22858.72|22982.05|22862.05|22982.05|22862.05|22978.72|22858.72|10
1638497490000|2021-12-03 02:11:30|22982.67|22862.67|22984.81|22864.81|22984.93|22864.93|22982.67|22862.67|10
1638497500000|2021-12-03 02:11:40|22984.66|22864.66|22985.09|22865.09|22985.09|22865.09|22984.49|22864.49|9
1638497510000|2021-12-03 02:11:50|22985.62|22865.62|22986.73|22866.73|22986.96|22866.96|22985.62|22865.62|10
1638497520000|2021-12-03 02:12:00|22986.79|22866.79|22987.53|22867.53|22988.38|22868.38|22986.79|22866.79|9
1638497530000|2021-12-03 02:12:10|22987.5|22867.5|22988.61|22868.61|22988.61|22868.61|22986.7|22866.7|10
1638497540000|2021-12-03 02:12:20|22988.85|22868.85|22994.55|22874.55|22994.55|22874.55|22988.85|22868.85|10
1638497550000|2021-12-03 02:12:30|22995.07|22875.07|22996.85|22876.85|22996.85|22876.85|22995.07|22875.07|10
1638497560000|2021-12-03 02:12:40|22997.22|22877.22|22998.28|22878.28|22998.28|22878.28|22996.91|22876.91|10
1638497570000|2021-12-03 02:12:50|22999.17|22879.17|22999.47|22879.47|23000.31|22880.31|22999.17|22879.17|10
1638497580000|2021-12-03 02:13:00|22999.79|22879.79|23003.07|22883.07|23003.25|22883.25|22999.79|22879.79|10
1638497590000|2021-12-03 02:13:10|23003.34|22883.34|23006.45|22886.45|23006.45|22886.45|23003.34|22883.34|10
1638497600000|2021-12-03 02:13:20|23006.4|22886.4|23007.08|22887.08|23007.08|22887.08|23006.4|22886.4|9
1638497610000|2021-12-03 02:13:30|23007.02|22887.02|23005.92|22885.92|23007.5|22887.5|23005.92|22885.92|10
1638497620000|2021-12-03 02:13:40|23005.53|22885.53|23003.63|22883.63|23005.53|22885.53|23003.34|22883.34|10
1638497630000|2021-12-03 02:13:50|23003.49|22883.49|23002.72|22882.72|23003.7|22883.7|23002.72|22882.72|10
1638497640000|2021-12-03 02:14:00|23002.34|22882.34|23000.9|22880.9|23002.34|22882.34|23000.53|22880.53|10
1638497650000|2021-12-03 02:14:10|23000.39|22880.39|23001.2|22881.2|23002.31|22882.31|23000.39|22880.39|10
1638497660000|2021-12-03 02:14:20|23001.55|22881.55|23002.74|22882.74|23002.76|22882.76|23001.45|22881.45|8
1638497670000|2021-12-03 02:14:30|23002.73|22882.73|23007.93|22887.93|23007.93|22887.93|23002.73|22882.73|10
1638497680000|2021-12-03 02:14:40|23008.25|22888.25|23012.29|22892.29|23012.29|22892.29|23008.25|22888.25|10
1638497690000|2021-12-03 02:14:50|23012.49|22892.49|23016.82|22896.82|23016.91|22896.91|23012.49|22892.49|10
1638497700000|2021-12-03 02:15:00|23015.85|22895.85|23017.71|22897.71|23017.94|22897.94|23015.85|22895.85|9
1638497710000|2021-12-03 02:15:10|23018.62|22898.62|23021.82|22901.82|23021.82|22901.82|23018.59|22898.59|10
1638497720000|2021-12-03 02:15:20|23022.06|22902.06|23024.76|22904.76|23024.76|22904.76|23022.06|22902.06|8
1638497730000|2021-12-03 02:15:30|23024.39|22904.39|23022.49|22902.49|23024.39|22904.39|23022.39|22902.39|10
1638497740000|2021-12-03 02:15:40|23023.26|22903.26|23024.23|22904.23|23024.39|22904.39|23022.48|22902.48|10
1638497750000|2021-12-03 02:15:50|23024.19|22904.19|23027.06|22907.06|23027.06|22907.06|23024.19|22904.19|10
1638497760000|2021-12-03 02:16:00|23026.7|22906.7|23025.38|22905.38|23026.7|22906.7|23025.2|22905.2|9
1638497770000|2021-12-03 02:16:10|23024.38|22904.38|23025.55|22905.55|23025.55|22905.55|23024.27|22904.27|9
1638497780000|2021-12-03 02:16:20|23025.38|22905.38|23029.46|22909.46|23029.46|22909.46|23025.38|22905.38|10
1638497790000|2021-12-03 02:16:30|23029.41|22909.41|23033.09|22913.09|23033.09|22913.09|23029.41|22909.41|10
1638497800000|2021-12-03 02:16:40|23031.75|22911.75|23035.85|22915.85|23036.09|22916.09|23031.75|22911.75|10
1638497810000|2021-12-03 02:16:50|23036.38|22916.38|23035.87|22915.87|23037.01|22917.01|23035.87|22915.87|9
1638497820000|2021-12-03 02:17:00|23035.91|22915.91|23040.45|22920.45|23040.45|22920.45|23035.64|22915.64|10
1638497830000|2021-12-03 02:17:10|23040.41|22920.41|23042.16|22922.16|23042.16|22922.16|23040.41|22920.41|8
1638497840000|2021-12-03 02:17:20|23042.35|22922.35|23041.81|22921.81|23042.75|22922.75|23041.81|22921.81|10
1638497850000|2021-12-03 02:17:30|23041.73|22921.73|23045.36|22925.36|23045.36|22925.36|23041.73|22921.73|10
1638497860000|2021-12-03 02:17:40|23045.63|22925.63|23046.49|22926.49|23046.86|22926.86|23045.63|22925.63|10
1638497870000|2021-12-03 02:17:50|23046.2|22926.2|23047.54|22927.54|23047.54|22927.54|23046.04|22926.04|9
1638497880000|2021-12-03 02:18:00|23047.75|22927.75|23047.56|22927.56|23048.34|22928.34|23047.5|22927.5|10
1638497890000|2021-12-03 02:18:10|23047.24|22927.24|23047.37|22927.37|23047.8|22927.8|23047.24|22927.24|10
1638497900000|2021-12-03 02:18:20|23046.61|22926.61|23046.73|22926.73|23047.3|22927.3|23046.61|22926.61|10
1638497910000|2021-12-03 02:18:30|23046.59|22926.59|23049.83|22929.83|23050|22930|23046.59|22926.59|10
1638497920000|2021-12-03 02:18:40|23050.05|22930.05|23048.33|22928.33|23050.06|22930.06|23048.33|22928.33|10
1638497930000|2021-12-03 02:18:50|23048.94|22928.94|23048.66|22928.66|23049.1|22929.1|23048.55|22928.55|10
1638497940000|2021-12-03 02:19:00|23048.13|22928.13|23047.67|22927.67|23048.13|22928.13|23047.14|22927.14|9
1638497950000|2021-12-03 02:19:10|23047.91|22927.91|23051.28|22931.28|23051.28|22931.28|23047.91|22927.91|10
1638497960000|2021-12-03 02:19:20|23051.41|22931.41|23052.15|22932.15|23052.26|22932.26|23050.98|22930.98|10
1638497970000|2021-12-03 02:19:30|23052.14|22932.14|23052.54|22932.54|23053.02|22933.02|23052.14|22932.14|10
1638497980000|2021-12-03 02:19:40|23052.26|22932.26|23053.88|22933.88|23054.07|22934.07|23052.26|22932.26|10
1638497990000|2021-12-03 02:19:50|23053.92|22933.92|23054.18|22934.18|23054.46|22934.46|23053.61|22933.61|9
1638498000000|2021-12-03 02:20:00|23054.37|22934.37|23055.7|22935.7|23056.06|22936.06|23054.23|22934.23|10
1638498010000|2021-12-03 02:20:10|23055.77|22935.77|23057.87|22937.87|23057.87|22937.87|23055.77|22935.77|10
1638498020000|2021-12-03 02:20:20|23058.52|22938.52|23060.3|22940.3|23060.63|22940.63|23058.27|22938.27|10
1638498030000|2021-12-03 02:20:30|23060.49|22940.49|23061.84|22941.84|23061.85|22941.85|23060.37|22940.37|10
1638498040000|2021-12-03 02:20:40|23062.53|22942.53|23062.42|22942.42|23062.53|22942.53|23061.68|22941.68|10
1638498050000|2021-12-03 02:20:50|23062.39|22942.39|23061.41|22941.41|23062.94|22942.94|23061.01|22941.01|10
1638498060000|2021-12-03 02:21:00|23061.69|22941.69|23062.81|22942.81|23062.85|22942.85|23061.41|22941.41|9
1638498070000|2021-12-03 02:21:10|23063.07|22943.07|23062.84|22942.84|23063.07|22943.07|23061.62|22941.62|10
1638498080000|2021-12-03 02:21:20|23062.58|22942.58|23060.39|22940.39|23062.58|22942.58|23060.35|22940.35|10
1638498090000|2021-12-03 02:21:30|23060.15|22940.15|23058.05|22938.05|23060.15|22940.15|23057.98|22937.98|10
1638498100000|2021-12-03 02:21:40|23057.2|22937.2|23056.38|22936.38|23057.2|22937.2|23056.14|22936.14|9
1638498110000|2021-12-03 02:21:50|23055.49|22935.49|23053.79|22933.79|23055.89|22935.89|23053.77|22933.77|10
1638498120000|2021-12-03 02:22:00|23053.81|22933.81|23051.08|22931.08|23053.81|22933.81|23051.08|22931.08|10
1638498130000|2021-12-03 02:22:10|23051.24|22931.24|23047.78|22927.78|23051.4|22931.4|23047.78|22927.78|10
1638498140000|2021-12-03 02:22:20|23047.69|22927.69|23046.61|22926.61|23047.69|22927.69|23045.55|22925.55|10
1638498150000|2021-12-03 02:22:30|23046.86|22926.86|23048.63|22928.63|23048.63|22928.63|23046.78|22926.78|10
1638498160000|2021-12-03 02:22:40|23048.62|22928.62|23047.76|22927.76|23048.62|22928.62|23047.04|22927.04|10
1638498170000|2021-12-03 02:22:50|23047.85|22927.85|23045.77|22925.77|23047.85|22927.85|23045.68|22925.68|10
1638498180000|2021-12-03 02:23:00|23045.76|22925.76|23045.06|22925.06|23046.45|22926.45|23044.65|22924.65|10
1638498190000|2021-12-03 02:23:10|23045.11|22925.11|23043.84|22923.84|23045.11|22925.11|23042.98|22922.98|10
1638498200000|2021-12-03 02:23:20|23043.85|22923.85|23041.3|22921.3|23043.93|22923.93|23041.3|22921.3|10
1638498210000|2021-12-03 02:23:30|23041.24|22921.24|23040.96|22920.96|23041.47|22921.47|23040.53|22920.53|10
1638498220000|2021-12-03 02:23:40|23040.8|22920.8|23039.3|22919.3|23040.8|22920.8|23038.98|22918.98|9
1638498230000|2021-12-03 02:23:50|23038.69|22918.69|23038.14|22918.14|23038.69|22918.69|23037.92|22917.92|9
1638498240000|2021-12-03 02:24:00|23038.08|22918.08|23036.62|22916.62|23038.24|22918.24|23036.61|22916.61|9
1638498250000|2021-12-03 02:24:10|23036.42|22916.42|23037.92|22917.92|23038.3|22918.3|23036.42|22916.42|10
1638498260000|2021-12-03 02:24:20|23037.98|22917.98|23038.37|22918.37|23038.72|22918.72|23037.63|22917.63|10
1638498270000|2021-12-03 02:24:30|23038.24|22918.24|23039.49|22919.49|23039.88|22919.88|23038.24|22918.24|10
1638498280000|2021-12-03 02:24:40|23039.88|22919.88|23038.41|22918.41|23041.47|22921.47|23038.41|22918.41|10
1638498290000|2021-12-03 02:24:50|23038.36|22918.36|23036.91|22916.91|23038.36|22918.36|23036.86|22916.86|10
1638498300000|2021-12-03 02:25:00|23036.82|22916.82|23031.7|22911.7|23036.82|22916.82|23031.7|22911.7|10
1638498310000|2021-12-03 02:25:10|23031.95|22911.95|23035.81|22915.81|23035.81|22915.81|23031.95|22911.95|10
1638498320000|2021-12-03 02:25:20|23034.94|22914.94|23031.49|22911.49|23035|22915|23031.49|22911.49|10
1638498330000|2021-12-03 02:25:30|23031.3|22911.3|23024.39|22904.39|23031.3|22911.3|23024.39|22904.39|9
1638498340000|2021-12-03 02:25:40|23023.87|22903.87|23016.36|22896.36|23023.87|22903.87|23016.36|22896.36|9
1638498350000|2021-12-03 02:25:50|23016.15|22896.15|23008.97|22888.97|23016.15|22896.15|23008.97|22888.97|10
1638498360000|2021-12-03 02:26:00|23009.01|22889.01|23000.88|22880.88|23009.01|22889.01|23000.88|22880.88|10
1638498370000|2021-12-03 02:26:10|22999.88|22879.88|22999.41|22879.41|23000.81|22880.81|22998.96|22878.96|8
1638498380000|2021-12-03 02:26:20|23000.65|22880.65|22998.88|22878.88|23001.24|22881.24|22998.7|22878.7|10
1638498390000|2021-12-03 02:26:30|22999.34|22879.34|22995.96|22875.96|22999.34|22879.34|22995.96|22875.96|9
1638498400000|2021-12-03 02:26:40|22995.79|22875.79|22993.62|22873.62|22995.79|22875.79|22993.62|22873.62|10
1638498410000|2021-12-03 02:26:50|22994.18|22874.18|22993.97|22873.97|22995.1|22875.1|22993.63|22873.63|9
1638498420000|2021-12-03 02:27:00|22993.69|22873.69|22993.75|22873.75|22995.06|22875.06|22993.69|22873.69|10
1638498430000|2021-12-03 02:27:10|22994.27|22874.27|22994.17|22874.17|22994.56|22874.56|22993.79|22873.79|10
1638498440000|2021-12-03 02:27:20|22995.01|22875.01|22989.69|22869.69|22995.01|22875.01|22988.31|22868.31|10
1638498450000|2021-12-03 02:27:30|22989.52|22869.52|22987.48|22867.48|22989.6|22869.6|22987.48|22867.48|10
1638498460000|2021-12-03 02:27:40|22987.59|22867.59|22987.72|22867.72|22987.97|22867.97|22987.04|22867.04|9
1638498470000|2021-12-03 02:27:50|22987.67|22867.67|22989.05|22869.05|22989.05|22869.05|22987.67|22867.67|10
1638498480000|2021-12-03 02:28:00|22989.08|22869.08|22987.71|22867.71|22989.36|22869.36|22987.71|22867.71|10
1638498490000|2021-12-03 02:28:10|22987.66|22867.66|22985.62|22865.62|22987.66|22867.66|22985.62|22865.62|10
1638498500000|2021-12-03 02:28:20|22985.66|22865.66|22981.49|22861.49|22985.66|22865.66|22981.49|22861.49|10
1638498510000|2021-12-03 02:28:30|22981.21|22861.21|22981.12|22861.12|22981.36|22861.36|22980.73|22860.73|10
1638498520000|2021-12-03 02:28:40|22981.37|22861.37|22981.66|22861.66|22981.9|22861.9|22981.09|22861.09|10
1638498530000|2021-12-03 02:28:50|22981.81|22861.81|22976.95|22856.95|22982.87|22862.87|22976.48|22856.48|10
1638498540000|2021-12-03 02:29:00|22977.04|22857.04|22977.8|22857.8|22978.28|22858.28|22976.45|22856.45|10
1638498550000|2021-12-03 02:29:10|22978.12|22858.12|22977.49|22857.49|22978.31|22858.31|22977.37|22857.37|10
1638498560000|2021-12-03 02:29:20|22977.64|22857.64|22979.53|22859.53|22979.53|22859.53|22977.38|22857.38|10
1638498570000|2021-12-03 02:29:30|22978.65|22858.65|22979.42|22859.42|22979.54|22859.54|22978.65|22858.65|10
1638498580000|2021-12-03 02:29:40|22979.43|22859.43|22981.05|22861.05|22981.24|22861.24|22978.89|22858.89|10
1638498590000|2021-12-03 02:29:50|22981.27|22861.27|22979.58|22859.58|22982.02|22862.02|22979.33|22859.33|10
1638498600000|2021-12-03 02:30:00|22979.42|22859.42|22982.29|22862.29|22982.29|22862.29|22979.42|22859.42|10
1638498610000|2021-12-03 02:30:10|22982.09|22862.09|22982.15|22862.15|22982.32|22862.32|22981.72|22861.72|10
1638498620000|2021-12-03 02:30:20|22981.84|22861.84|22985.8|22865.8|22985.8|22865.8|22981.73|22861.73|9
1638498630000|2021-12-03 02:30:30|22985.23|22865.23|22990.71|22870.71|22990.84|22870.84|22985.23|22865.23|9
1638498640000|2021-12-03 02:30:40|22990.65|22870.65|22993.6|22873.6|22993.6|22873.6|22990.65|22870.65|10
1638498650000|2021-12-03 02:30:50|22993.41|22873.41|22994.32|22874.32|22994.43|22874.43|22993.41|22873.41|10
1638498660000|2021-12-03 02:31:00|22994.61|22874.61|22999.96|22879.96|22999.96|22879.96|22994.61|22874.61|10
1638498670000|2021-12-03 02:31:10|22999.81|22879.81|23000.04|22880.04|23000.65|22880.65|22999.64|22879.64|10
1638498680000|2021-12-03 02:31:20|22999.92|22879.92|22999.46|22879.46|23000.26|22880.26|22999.43|22879.43|10
1638498690000|2021-12-03 02:31:30|22998.49|22878.49|22998.23|22878.23|23000.17|22880.17|22998.23|22878.23|10
1638498700000|2021-12-03 02:31:40|22997.42|22877.42|22991.45|22871.45|22998.02|22878.02|22991.26|22871.26|10
1638498710000|2021-12-03 02:31:50|22991.09|22871.09|22990.59|22870.59|22992.03|22872.03|22990.46|22870.46|10
1638498720000|2021-12-03 02:32:00|22990.78|22870.78|22987.94|22867.94|22990.78|22870.78|22987.71|22867.71|10
1638498730000|2021-12-03 02:32:10|22987.62|22867.62|22989.15|22869.15|22989.15|22869.15|22987.48|22867.48|10
1638498740000|2021-12-03 02:32:20|22987.66|22867.66|22985.98|22865.98|22987.76|22867.76|22985.98|22865.98|10
1638498750000|2021-12-03 02:32:30|22985.08|22865.08|22984.69|22864.69|22985.08|22865.08|22983.89|22863.89|10
1638498760000|2021-12-03 02:32:40|22984.67|22864.67|22980.37|22860.37|22984.67|22864.67|22980.37|22860.37|10
1638498770000|2021-12-03 02:32:50|22979.42|22859.42|22976.87|22856.87|22979.42|22859.42|22976.87|22856.87|10
1638498780000|2021-12-03 02:33:00|22976.13|22856.13|22972.77|22852.77|22976.18|22856.18|22972.75|22852.75|10
1638498790000|2021-12-03 02:33:10|22971.69|22851.69|22967.12|22847.12|22971.69|22851.69|22966.87|22846.87|10
1638498800000|2021-12-03 02:33:20|22967.22|22847.22|22966.45|22846.45|22967.7|22847.7|22966.45|22846.45|10
1638498810000|2021-12-03 02:33:30|22967.67|22847.67|22968.21|22848.21|22968.21|22848.21|22966.8|22846.8|10
1638498820000|2021-12-03 02:33:40|22968.16|22848.16|22968.07|22848.07|22968.4|22848.4|22967.56|22847.56|10
1638498830000|2021-12-03 02:33:50|22967.96|22847.96|22970.29|22850.29|22970.29|22850.29|22967.96|22847.96|10
1638498840000|2021-12-03 02:34:00|22970.39|22850.39|22966.36|22846.36|22970.39|22850.39|22966.36|22846.36|10
1638498850000|2021-12-03 02:34:10|22966.25|22846.25|22965.24|22845.24|22966.25|22846.25|22965.09|22845.09|8
1638498860000|2021-12-03 02:34:20|22965.48|22845.48|22964.03|22844.03|22965.9|22845.9|22963.95|22843.95|10
1638498870000|2021-12-03 02:34:30|22963.91|22843.91|22962.05|22842.05|22964.37|22844.37|22962.05|22842.05|10
1638498880000|2021-12-03 02:34:40|22961.84|22841.84|22957.62|22837.62|22961.84|22841.84|22957.62|22837.62|10
1638498890000|2021-12-03 02:34:50|22957.59|22837.59|22954.03|22834.03|22957.59|22837.59|22953.38|22833.38|9
1638498900000|2021-12-03 02:35:00|22954.24|22834.24|22952.77|22832.77|22954.24|22834.24|22952.77|22832.77|10
1638498910000|2021-12-03 02:35:10|22952.63|22832.63|22951.7|22831.7|22953.93|22833.93|22951.45|22831.45|10
1638498920000|2021-12-03 02:35:20|22951.8|22831.8|22951.85|22831.85|22952.85|22832.85|22951.51|22831.51|10
1638498930000|2021-12-03 02:35:30|22951.64|22831.64|22950.71|22830.71|22951.87|22831.87|22950.71|22830.71|10
1638498940000|2021-12-03 02:35:40|22950.96|22830.96|22950.21|22830.21|22951.09|22831.09|22950.15|22830.15|9
1638498950000|2021-12-03 02:35:50|22950.09|22830.09|22948.85|22828.85|22950.09|22830.09|22948.24|22828.24|9
1638498960000|2021-12-03 02:36:00|22949.11|22829.11|22947.42|22827.42|22949.22|22829.22|22947.42|22827.42|9
1638498970000|2021-12-03 02:36:10|22946.62|22826.62|22941.15|22821.15|22946.62|22826.62|22941.15|22821.15|10
1638498980000|2021-12-03 02:36:20|22941.5|22821.5|22941.14|22821.14|22941.8|22821.8|22941.14|22821.14|10
1638498990000|2021-12-03 02:36:30|22940.33|22820.33|22938.69|22818.69|22940.33|22820.33|22938.58|22818.58|8
1638499000000|2021-12-03 02:36:40|22938.78|22818.78|22933.38|22813.38|22938.78|22818.78|22933.38|22813.38|10
1638499010000|2021-12-03 02:36:50|22933.72|22813.72|22931.85|22811.85|22933.72|22813.72|22931.85|22811.85|10
1638499020000|2021-12-03 02:37:00|22931.98|22811.98|22928.48|22808.48|22932.2|22812.2|22928.36|22808.36|10
1638499030000|2021-12-03 02:37:10|22928.29|22808.29|22926.66|22806.66|22928.29|22808.29|22926.66|22806.66|9
1638499040000|2021-12-03 02:37:20|22926.07|22806.07|22922.42|22802.42|22926.07|22806.07|22922.42|22802.42|10
1638499050000|2021-12-03 02:37:30|22922.7|22802.7|22918.32|22798.32|22922.7|22802.7|22918.32|22798.32|10
1638499060000|2021-12-03 02:37:40|22917.98|22797.98|22920.1|22800.1|22920.56|22800.56|22917.98|22797.98|10
1638499070000|2021-12-03 02:37:50|22920.41|22800.41|22921.62|22801.62|22921.76|22801.76|22920|22800|9
1638499080000|2021-12-03 02:38:00|22922.37|22802.37|22919.91|22799.91|22922.72|22802.72|22919.91|22799.91|10
1638499090000|2021-12-03 02:38:10|22918.42|22798.42|22911.14|22791.14|22918.42|22798.42|22911.14|22791.14|10
1638499100000|2021-12-03 02:38:20|22907.08|22787.08|22901.44|22781.44|22907.08|22787.08|22901.44|22781.44|10
1638499110000|2021-12-03 02:38:30|22901.41|22781.41|22888.52|22768.52|22901.41|22781.41|22888.28|22768.28|10
1638499120000|2021-12-03 02:38:40|22887.15|22767.15|22881.92|22761.92|22887.57|22767.57|22881.92|22761.92|10
1638499130000|2021-12-03 02:38:50|22881.65|22761.65|22877.26|22757.26|22881.88|22761.88|22876.81|22756.81|10
1638499140000|2021-12-03 02:39:00|22878.26|22758.26|22886.88|22766.88|22886.88|22766.88|22878.26|22758.26|10
1638499150000|2021-12-03 02:39:10|22887.24|22767.24|22886.74|22766.74|22887.64|22767.64|22886.59|22766.59|10
1638499160000|2021-12-03 02:39:20|22886.81|22766.81|22885.53|22765.53|22887.21|22767.21|22885.51|22765.51|10
1638499170000|2021-12-03 02:39:30|22885.54|22765.54|22885.6|22765.6|22886.54|22766.54|22884.83|22764.83|10
1638499180000|2021-12-03 02:39:40|22885.65|22765.65|22884.77|22764.77|22885.99|22765.99|22884.31|22764.31|10
1638499190000|2021-12-03 02:39:50|22884.15|22764.15|22885.38|22765.38|22885.38|22765.38|22884.03|22764.03|10
1638499200000|2021-12-03 02:40:00|22885.78|22765.78|22888.55|22768.55|22888.55|22768.55|22885.69|22765.69|10
1638499210000|2021-12-03 02:40:10|22887.96|22767.96|22889.54|22769.54|22889.58|22769.58|22887.96|22767.96|10
1638499220000|2021-12-03 02:40:20|22889.09|22769.09|22885.83|22765.83|22889.09|22769.09|22885.83|22765.83|10
1638499230000|2021-12-03 02:40:30|22885.76|22765.76|22881.34|22761.34|22885.99|22765.99|22881.34|22761.34|10
1638499240000|2021-12-03 02:40:40|22881.23|22761.23|22879.63|22759.63|22881.23|22761.23|22879.59|22759.59|10
1638499250000|2021-12-03 02:40:50|22879.27|22759.27|22876.94|22756.94|22879.27|22759.27|22876.94|22756.94|10
1638499260000|2021-12-03 02:41:00|22877.02|22757.02|22875.37|22755.37|22877.02|22757.02|22875.37|22755.37|10
1638499270000|2021-12-03 02:41:10|22875.35|22755.35|22876.61|22756.61|22877.03|22757.03|22875.35|22755.35|10
1638499280000|2021-12-03 02:41:20|22877.18|22757.18|22880.73|22760.73|22880.73|22760.73|22877.18|22757.18|9
1638499290000|2021-12-03 02:41:30|22881.68|22761.68|22881.58|22761.58|22882.24|22762.24|22881.01|22761.01|10
1638499300000|2021-12-03 02:41:40|22881.28|22761.28|22881.49|22761.49|22881.66|22761.66|22880.65|22760.65|10
1638499310000|2021-12-03 02:41:50|22881.54|22761.54|22882.47|22762.47|22882.47|22762.47|22881.54|22761.54|10
1638499320000|2021-12-03 02:42:00|22883.24|22763.24|22884.51|22764.51|22884.51|22764.51|22882.82|22762.82|10
1638499330000|2021-12-03 02:42:10|22884.19|22764.19|22888.75|22768.75|22888.75|22768.75|22884.19|22764.19|10
1638499340000|2021-12-03 02:42:20|22889.39|22769.39|22889.95|22769.95|22890.04|22770.04|22889.07|22769.07|9
1638499350000|2021-12-03 02:42:30|22890.41|22770.41|22891.81|22771.81|22892.3|22772.3|22890.41|22770.41|10
1638499360000|2021-12-03 02:42:40|22891.46|22771.46|22891.13|22771.13|22891.82|22771.82|22890.5|22770.5|10
1638499370000|2021-12-03 02:42:50|22890.85|22770.85|22889.51|22769.51|22891|22771|22889.51|22769.51|10
1638499380000|2021-12-03 02:43:00|22890.47|22770.47|22888.71|22768.71|22890.67|22770.67|22888.66|22768.66|9
1638499390000|2021-12-03 02:43:10|22888.7|22768.7|22882.66|22762.66|22888.7|22768.7|22882.66|22762.66|10
1638499400000|2021-12-03 02:43:20|22882.12|22762.12|22871.29|22751.29|22882.12|22762.12|22871.29|22751.29|10
1638499410000|2021-12-03 02:43:30|22871.17|22751.17|22864.02|22744.02|22871.17|22751.17|22863.73|22743.73|10
1638499420000|2021-12-03 02:43:40|22864.15|22744.15|22861.11|22741.11|22864.15|22744.15|22861.11|22741.11|8
1638499430000|2021-12-03 02:43:50|22861.34|22741.34|22860.21|22740.21|22861.77|22741.77|22860.21|22740.21|10
1638499440000|2021-12-03 02:44:00|22859.77|22739.77|22862.33|22742.33|22862.33|22742.33|22859.77|22739.77|9
1638499450000|2021-12-03 02:44:10|22862.61|22742.61|22860.4|22740.4|22863.2|22743.2|22860.4|22740.4|9
1638499460000|2021-12-03 02:44:20|22860.28|22740.28|22854.3|22734.3|22860.33|22740.33|22854.3|22734.3|9
1638499470000|2021-12-03 02:44:30|22853.59|22733.59|22837.11|22717.11|22853.93|22733.93|22837.11|22717.11|10
1638499480000|2021-12-03 02:44:40|22836.31|22716.31|22834.34|22714.34|22836.31|22716.31|22833.43|22713.43|10
1638499490000|2021-12-03 02:44:50|22834.74|22714.74|22833.98|22713.98|22834.74|22714.74|22833.84|22713.84|10
1638499500000|2021-12-03 02:45:00|22834.28|22714.28|22836.55|22716.55|22836.55|22716.55|22833.8|22713.8|10
1638499510000|2021-12-03 02:45:10|22836.66|22716.66|22843.39|22723.39|22843.39|22723.39|22836.45|22716.45|10
1638499520000|2021-12-03 02:45:20|22843.18|22723.18|22845.13|22725.13|22846.22|22726.22|22843.18|22723.18|9
1638499530000|2021-12-03 02:45:30|22845.28|22725.28|22842.33|22722.33|22845.42|22725.42|22842.33|22722.33|9
1638499540000|2021-12-03 02:45:40|22842.15|22722.15|22840.88|22720.88|22842.15|22722.15|22840.6|22720.6|10
1638499550000|2021-12-03 02:45:50|22841.27|22721.27|22841.32|22721.32|22841.87|22721.87|22840.03|22720.03|10
1638499560000|2021-12-03 02:46:00|22840.72|22720.72|22840.28|22720.28|22844.04|22724.04|22840.28|22720.28|10
1638499570000|2021-12-03 02:46:10|22840.84|22720.84|22830.6|22710.6|22843.09|22723.09|22830.6|22710.6|10
1638499580000|2021-12-03 02:46:20|22830.52|22710.52|22816.98|22696.98|22830.52|22710.52|22816.96|22696.96|10
1638499590000|2021-12-03 02:46:30|22815.77|22695.77|22804.7|22684.7|22815.84|22695.84|22804.7|22684.7|9
1638499600000|2021-12-03 02:46:40|22803.86|22683.86|22798.62|22678.62|22807.59|22687.59|22798.62|22678.62|10
1638499610000|2021-12-03 02:46:50|22797.65|22677.65|22797.37|22677.37|22798.75|22678.75|22796.18|22676.18|10
1638499620000|2021-12-03 02:47:00|22798.11|22678.11|22796.85|22676.85|22798.11|22678.11|22794.66|22674.66|10
1638499630000|2021-12-03 02:47:10|22795.75|22675.75|22800.4|22680.4|22800.4|22680.4|22795.75|22675.75|10
1638499640000|2021-12-03 02:47:20|22800.61|22680.61|22793.64|22673.64|22800.61|22680.61|22793.64|22673.64|10
1638499650000|2021-12-03 02:47:30|22793.07|22673.07|22799.64|22679.64|22799.64|22679.64|22792.07|22672.07|10
1638499660000|2021-12-03 02:47:40|22799.91|22679.91|22804.87|22684.87|22804.87|22684.87|22799.34|22679.34|10
1638499670000|2021-12-03 02:47:50|22804.71|22684.71|22809.12|22689.12|22809.12|22689.12|22804.27|22684.27|10
1638499680000|2021-12-03 02:48:00|22809.35|22689.35|22815.71|22695.71|22815.71|22695.71|22809.01|22689.01|10
1638499690000|2021-12-03 02:48:10|22815.6|22695.6|22822.05|22702.05|22822.05|22702.05|22815.39|22695.39|10
1638499700000|2021-12-03 02:48:20|22822.54|22702.54|22823.58|22703.58|22823.64|22703.64|22822.33|22702.33|10
1638499710000|2021-12-03 02:48:30|22823.4|22703.4|22829.55|22709.55|22829.55|22709.55|22823.18|22703.18|10
1638499720000|2021-12-03 02:48:40|22833.22|22713.22|22841.26|22721.26|22841.26|22721.26|22833.22|22713.22|10
1638499730000|2021-12-03 02:48:50|22840.89|22720.89|22843.61|22723.61|22843.61|22723.61|22839.97|22719.97|10
1638499740000|2021-12-03 02:49:00|22844.1|22724.1|22854.9|22734.9|22854.9|22734.9|22844.1|22724.1|10
1638499750000|2021-12-03 02:49:10|22854.86|22734.86|22869.09|22749.09|22869.09|22749.09|22854.86|22734.86|10
1638499760000|2021-12-03 02:49:20|22870.54|22750.54|22874.3|22754.3|22874.3|22754.3|22870.54|22750.54|10
1638499770000|2021-12-03 02:49:30|22873.99|22753.99|22873.19|22753.19|22874.1|22754.1|22873.19|22753.19|10
1638499780000|2021-12-03 02:49:40|22873.74|22753.74|22874.48|22754.48|22874.55|22754.55|22872.56|22752.56|10
1638499790000|2021-12-03 02:49:50|22874.58|22754.58|22874.5|22754.5|22874.58|22754.58|22873.21|22753.21|10
1638499800000|2021-12-03 02:50:00|22874.73|22754.73|22874.78|22754.78|22875.55|22755.55|22874.21|22754.21|10
1638499810000|2021-12-03 02:50:10|22874.94|22754.94|22873.22|22753.22|22874.94|22754.94|22873.22|22753.22|9
1638499820000|2021-12-03 02:50:20|22873.41|22753.41|22873.57|22753.57|22874.78|22754.78|22873.38|22753.38|10
1638499830000|2021-12-03 02:50:30|22873.49|22753.49|22871.62|22751.62|22873.54|22753.54|22871.62|22751.62|10
1638499840000|2021-12-03 02:50:40|22870.62|22750.62|22870.64|22750.64|22872.2|22752.2|22870.57|22750.57|9
1638499850000|2021-12-03 02:50:50|22871.45|22751.45|22870.9|22750.9|22872.64|22752.64|22870.9|22750.9|10
1638499860000|2021-12-03 02:51:00|22870.32|22750.32|22865.09|22745.09|22870.32|22750.32|22865.09|22745.09|10
1638499870000|2021-12-03 02:51:10|22864.59|22744.59|22860.67|22740.67|22864.59|22744.59|22860.67|22740.67|10
1638499880000|2021-12-03 02:51:20|22860.65|22740.65|22857.58|22737.58|22860.65|22740.65|22857.58|22737.58|10
1638499890000|2021-12-03 02:51:30|22857.42|22737.42|22852.55|22732.55|22857.42|22737.42|22851.65|22731.65|10
1638499900000|2021-12-03 02:51:40|22852.67|22732.67|22850.73|22730.73|22854.16|22734.16|22850.73|22730.73|10
1638499910000|2021-12-03 02:51:50|22850.91|22730.91|22849.99|22729.99|22851.43|22731.43|22849.97|22729.97|10
1638499920000|2021-12-03 02:52:00|22850.03|22730.03|22846.85|22726.85|22850.15|22730.15|22846.85|22726.85|10
1638499930000|2021-12-03 02:52:10|22846.8|22726.8|22848.6|22728.6|22849.54|22729.54|22846.8|22726.8|10
1638499940000|2021-12-03 02:52:20|22848.79|22728.79|22844.79|22724.79|22848.79|22728.79|22844.79|22724.79|10
1638499950000|2021-12-03 02:52:30|22844.22|22724.22|22843|22723|22844.22|22724.22|22843|22723|8
1638499960000|2021-12-03 02:52:40|22843.06|22723.06|22843.83|22723.83|22844.41|22724.41|22842.73|22722.73|10
1638499970000|2021-12-03 02:52:50|22843.78|22723.78|22838.86|22718.86|22843.78|22723.78|22838.86|22718.86|9
1638499980000|2021-12-03 02:53:00|22838.85|22718.85|22836.5|22716.5|22839.21|22719.21|22836.5|22716.5|9
1638499990000|2021-12-03 02:53:10|22834.42|22714.42|22829.54|22709.54|22834.42|22714.42|22829.19|22709.19|10
1638500000000|2021-12-03 02:53:20|22829.61|22709.61|22829.06|22709.06|22831.03|22711.03|22829.06|22709.06|10
1638500010000|2021-12-03 02:53:30|22828.53|22708.53|22819.99|22699.99|22828.53|22708.53|22819.99|22699.99|10
1638500020000|2021-12-03 02:53:40|22818.97|22698.97|22814.99|22694.99|22820.27|22700.27|22814.71|22694.71|10
1638500030000|2021-12-03 02:53:50|22814.53|22694.53|22811.22|22691.22|22814.53|22694.53|22811.21|22691.21|9
1638500040000|2021-12-03 02:54:00|22811.04|22691.04|22805.31|22685.31|22811.04|22691.04|22805.31|22685.31|10
1638500050000|2021-12-03 02:54:10|22805.4|22685.4|22805.06|22685.06|22806.37|22686.37|22804.75|22684.75|10
1638500060000|2021-12-03 02:54:20|22805.17|22685.17|22806.95|22686.95|22807.04|22687.04|22805.16|22685.16|10
1638500070000|2021-12-03 02:54:30|22806.57|22686.57|22804.34|22684.34|22806.8|22686.8|22804.34|22684.34|10
1638500080000|2021-12-03 02:54:40|22803.35|22683.35|22799.54|22679.54|22803.35|22683.35|22798.99|22678.99|10
1638500090000|2021-12-03 02:54:50|22799.96|22679.96|22791.63|22671.63|22799.96|22679.96|22791.63|22671.63|10
1638500100000|2021-12-03 02:55:00|22791.34|22671.34|22791.22|22671.22|22791.34|22671.34|22790.51|22670.51|10
1638500110000|2021-12-03 02:55:10|22793.23|22673.23|22797.53|22677.53|22797.53|22677.53|22792.41|22672.41|10
1638500120000|2021-12-03 02:55:20|22798.72|22678.72|22802.71|22682.71|22802.71|22682.71|22798.72|22678.72|10
1638500130000|2021-12-03 02:55:30|22803.68|22683.68|22805.29|22685.29|22806.15|22686.15|22803.28|22683.28|10
1638500140000|2021-12-03 02:55:40|22805.09|22685.09|22805.23|22685.23|22805.47|22685.47|22804.35|22684.35|10
1638500150000|2021-12-03 02:55:50|22805.13|22685.13|22803.71|22683.71|22805.9|22685.9|22803.71|22683.71|10
1638500160000|2021-12-03 02:56:00|22803.96|22683.96|22804.08|22684.08|22804.08|22684.08|22801.5|22681.5|10
1638500170000|2021-12-03 02:56:10|22804.03|22684.03|22805.65|22685.65|22806.07|22686.07|22804.03|22684.03|10
1638500180000|2021-12-03 02:56:20|22806|22686|22809.38|22689.38|22809.42|22689.42|22806|22686|10
1638500190000|2021-12-03 02:56:30|22810.24|22690.24|22816.22|22696.22|22816.22|22696.22|22810.24|22690.24|10
1638500200000|2021-12-03 02:56:40|22815.78|22695.78|22818.68|22698.68|22818.82|22698.82|22815.78|22695.78|10
1638500210000|2021-12-03 02:56:50|22819.12|22699.12|22821.74|22701.74|22821.84|22701.84|22819.12|22699.12|10
1638500220000|2021-12-03 02:57:00|22820.94|22700.94|22820.59|22700.59|22821.44|22701.44|22820.18|22700.18|10
1638500230000|2021-12-03 02:57:10|22820.42|22700.42|22820.93|22700.93|22821.84|22701.84|22820.42|22700.42|10
1638500240000|2021-12-03 02:57:20|22820.74|22700.74|22820.68|22700.68|22820.74|22700.74|22819.46|22699.46|10
1638500250000|2021-12-03 02:57:30|22820.67|22700.67|22823.8|22703.8|22823.8|22703.8|22820.22|22700.22|9
1638500260000|2021-12-03 02:57:40|22823.4|22703.4|22823.46|22703.46|22823.72|22703.72|22822.64|22702.64|10
1638500270000|2021-12-03 02:57:50|22823.09|22703.09|22819.24|22699.24|22823.2|22703.2|22819.24|22699.24|10
1638500280000|2021-12-03 02:58:00|22819.04|22699.04|22823.4|22703.4|22823.4|22703.4|22818.66|22698.66|10
1638500290000|2021-12-03 02:58:10|22823.58|22703.58|22821.57|22701.57|22823.58|22703.58|22821.57|22701.57|10
1638500300000|2021-12-03 02:58:20|22821.97|22701.97|22819.66|22699.66|22821.97|22701.97|22819.66|22699.66|10
1638500310000|2021-12-03 02:58:30|22819.65|22699.65|22818.07|22698.07|22819.65|22699.65|22817.73|22697.73|9
1638500320000|2021-12-03 02:58:40|22819.02|22699.02|22822.24|22702.24|22822.38|22702.38|22819.02|22699.02|10
1638500330000|2021-12-03 02:58:50|22823.15|22703.15|22826.43|22706.43|22826.43|22706.43|22823.15|22703.15|10
1638500340000|2021-12-03 02:59:00|22826.53|22706.53|22826.52|22706.52|22827.41|22707.41|22825.84|22705.84|10
1638500350000|2021-12-03 02:59:10|22828.32|22708.32|22826.24|22706.24|22828.32|22708.32|22826.04|22706.04|10
1638500360000|2021-12-03 02:59:20|22825.94|22705.94|22826.3|22706.3|22826.7|22706.7|22825.08|22705.08|9
1638500370000|2021-12-03 02:59:30|22826.43|22706.43|22825.91|22705.91|22826.58|22706.58|22825.91|22705.91|10
1638500380000|2021-12-03 02:59:40|22825.69|22705.69|22826.33|22706.33|22826.36|22706.36|22824.59|22704.59|10
1638500390000|2021-12-03 02:59:50|22827.14|22707.14|22829.09|22709.09|22829.24|22709.24|22827.14|22707.14|10
1638500400000|2021-12-03 03:00:00|22829.66|22709.66|22833.38|22713.38|22834.32|22714.32|22829.66|22709.66|10
1638500410000|2021-12-03 03:00:10|22833.69|22713.69|22835.33|22715.33|22835.33|22715.33|22833.69|22713.69|10
1638500420000|2021-12-03 03:00:20|22835.2|22715.2|22834.39|22714.39|22835.2|22715.2|22831.84|22711.84|10
1638500430000|2021-12-03 03:00:30|22833.54|22713.54|22833.71|22713.71|22835.4|22715.4|22833.25|22713.25|10
1638500440000|2021-12-03 03:00:40|22834.42|22714.42|22833.73|22713.73|22835.01|22715.01|22833.56|22713.56|10
1638500450000|2021-12-03 03:00:50|22833.68|22713.68|22834.23|22714.23|22834.25|22714.25|22832.94|22712.94|10
1638500460000|2021-12-03 03:01:00|22833.83|22713.83|22832.49|22712.49|22833.83|22713.83|22832.49|22712.49|10
1638500470000|2021-12-03 03:01:10|22832.62|22712.62|22831.91|22711.91|22832.62|22712.62|22830.39|22710.39|10
1638500480000|2021-12-03 03:01:20|22832.59|22712.59|22832.29|22712.29|22832.87|22712.87|22831.65|22711.65|10
1638500490000|2021-12-03 03:01:30|22830.82|22710.82|22830.64|22710.64|22832.27|22712.27|22830.46|22710.46|10
1638500500000|2021-12-03 03:01:40|22830.99|22710.99|22830.38|22710.38|22830.99|22710.99|22829.9|22709.9|9
1638500510000|2021-12-03 03:01:50|22829.94|22709.94|22830.9|22710.9|22830.9|22710.9|22829.59|22709.59|10
1638500520000|2021-12-03 03:02:00|22830.83|22710.83|22830.84|22710.84|22831.73|22711.73|22829.26|22709.26|10
1638500530000|2021-12-03 03:02:10|22829.52|22709.52|22827.06|22707.06|22829.52|22709.52|22827.06|22707.06|10
1638500540000|2021-12-03 03:02:20|22827.46|22707.46|22826.8|22706.8|22827.46|22707.46|22826.67|22706.67|10
1638500550000|2021-12-03 03:02:30|22825.75|22705.75|22826.04|22706.04|22826.44|22706.44|22825.75|22705.75|10
1638500560000|2021-12-03 03:02:40|22824.96|22704.96|22823.81|22703.81|22824.96|22704.96|22823.81|22703.81|10
1638500570000|2021-12-03 03:02:50|22823.25|22703.25|22822.9|22702.9|22823.67|22703.67|22822.58|22702.58|10
1638500580000|2021-12-03 03:03:00|22823.25|22703.25|22824.21|22704.21|22824.43|22704.43|22823.05|22703.05|10
1638500590000|2021-12-03 03:03:10|22824.54|22704.54|22822.33|22702.33|22824.54|22704.54|22822.33|22702.33|10
1638500600000|2021-12-03 03:03:20|22821.74|22701.74|22818.87|22698.87|22821.74|22701.74|22818.87|22698.87|10
1638500610000|2021-12-03 03:03:30|22818.68|22698.68|22820.83|22700.83|22821.24|22701.24|22818.68|22698.68|9
1638500620000|2021-12-03 03:03:40|22821|22701|22827.84|22707.84|22827.84|22707.84|22820.95|22700.95|10
1638500630000|2021-12-03 03:03:50|22828.11|22708.11|22838.85|22718.85|22838.85|22718.85|22828.11|22708.11|10
1638500640000|2021-12-03 03:04:00|22837.85|22717.85|22839.75|22719.75|22840.27|22720.27|22837.85|22717.85|9
1638500650000|2021-12-03 03:04:10|22839.8|22719.8|22843.39|22723.39|22843.39|22723.39|22839.8|22719.8|10
1638500660000|2021-12-03 03:04:20|22843.36|22723.36|22846.42|22726.42|22846.42|22726.42|22843.32|22723.32|10
1638500670000|2021-12-03 03:04:30|22846.4|22726.4|22848.18|22728.18|22848.18|22728.18|22846.4|22726.4|10
1638500680000|2021-12-03 03:04:40|22848.88|22728.88|22850.01|22730.01|22851.1|22731.1|22848.81|22728.81|10
1638500690000|2021-12-03 03:04:50|22849.22|22729.22|22850.59|22730.59|22850.73|22730.73|22849.22|22729.22|9
1638500700000|2021-12-03 03:05:00|22850.99|22730.99|22853.83|22733.83|22853.83|22733.83|22850.99|22730.99|10
1638500710000|2021-12-03 03:05:10|22853.33|22733.33|22857.41|22737.41|22857.41|22737.41|22853.33|22733.33|10
1638500720000|2021-12-03 03:05:20|22858.39|22738.39|22862.87|22742.87|22862.87|22742.87|22857.99|22737.99|10
1638500730000|2021-12-03 03:05:30|22863.35|22743.35|22864.04|22744.04|22865.38|22745.38|22863.05|22743.05|9
1638500740000|2021-12-03 03:05:40|22864.01|22744.01|22864.41|22744.41|22865.57|22745.57|22863.9|22743.9|10
1638500750000|2021-12-03 03:05:50|22864.39|22744.39|22864.49|22744.49|22865.94|22745.94|22864.39|22744.39|9
1638500760000|2021-12-03 03:06:00|22864.19|22744.19|22864.93|22744.93|22865.08|22745.08|22864.18|22744.18|9
1638500770000|2021-12-03 03:06:10|22864.22|22744.22|22863.62|22743.62|22864.82|22744.82|22863.62|22743.62|10
1638500780000|2021-12-03 03:06:20|22863.23|22743.23|22861.41|22741.41|22863.56|22743.56|22861.41|22741.41|10
1638500790000|2021-12-03 03:06:30|22861.35|22741.35|22861.66|22741.66|22862.14|22742.14|22861.35|22741.35|10
1638500800000|2021-12-03 03:06:40|22864.95|22744.95|22862.9|22742.9|22865.56|22745.56|22862.9|22742.9|9
1638500810000|2021-12-03 03:06:50|22863.01|22743.01|22861.2|22741.2|22863.31|22743.31|22861.2|22741.2|10
1638500820000|2021-12-03 03:07:00|22861.96|22741.96|22861.28|22741.28|22861.98|22741.98|22860.95|22740.95|10
1638500830000|2021-12-03 03:07:10|22861.19|22741.19|22860.29|22740.29|22861.19|22741.19|22859.52|22739.52|10
1638500840000|2021-12-03 03:07:20|22860.37|22740.37|22859.75|22739.75|22861.31|22741.31|22859.75|22739.75|10
1638500850000|2021-12-03 03:07:30|22859.36|22739.36|22855.07|22735.07|22859.36|22739.36|22855.07|22735.07|10
1638500860000|2021-12-03 03:07:40|22855.08|22735.08|22851.99|22731.99|22855.08|22735.08|22851.99|22731.99|9
1638500870000|2021-12-03 03:07:50|22850.76|22730.76|22847.94|22727.94|22852.43|22732.43|22847.94|22727.94|10
1638500880000|2021-12-03 03:08:00|22847.81|22727.81|22846.7|22726.7|22847.81|22727.81|22846.29|22726.29|10
1638500890000|2021-12-03 03:08:10|22846.69|22726.69|22846.66|22726.66|22846.9|22726.9|22845.69|22725.69|10
1638500900000|2021-12-03 03:08:20|22847.07|22727.07|22844.8|22724.8|22847.09|22727.09|22844.55|22724.55|10
1638500910000|2021-12-03 03:08:30|22844.7|22724.7|22844.17|22724.17|22844.7|22724.7|22842.48|22722.48|10
1638500920000|2021-12-03 03:08:40|22843.41|22723.41|22843.84|22723.84|22843.84|22723.84|22842.83|22722.83|9
1638500930000|2021-12-03 03:08:50|22842.53|22722.53|22841.15|22721.15|22842.81|22722.81|22840.81|22720.81|10
1638500940000|2021-12-03 03:09:00|22841.23|22721.23|22843.14|22723.14|22843.61|22723.61|22840.85|22720.85|9
1638500950000|2021-12-03 03:09:10|22843.79|22723.79|22844.47|22724.47|22844.47|22724.47|22843.79|22723.79|10
1638500960000|2021-12-03 03:09:20|22844.73|22724.73|22846.11|22726.11|22846.11|22726.11|22844.73|22724.73|9
1638500970000|2021-12-03 03:09:30|22846.69|22726.69|22848.18|22728.18|22848.18|22728.18|22846.51|22726.51|10
1638500980000|2021-12-03 03:09:40|22848.26|22728.26|22848.45|22728.45|22848.89|22728.89|22848.26|22728.26|8
1638500990000|2021-12-03 03:09:50|22848.15|22728.15|22847.85|22727.85|22848.51|22728.51|22847.85|22727.85|10
1638501000000|2021-12-03 03:10:00|22847.98|22727.98|22847.99|22727.99|22848.71|22728.71|22847.8|22727.8|10
1638501010000|2021-12-03 03:10:10|22848.28|22728.28|22847.12|22727.12|22848.28|22728.28|22846.6|22726.6|10
1638501020000|2021-12-03 03:10:20|22846.8|22726.8|22848.02|22728.02|22848.02|22728.02|22846.8|22726.8|10
1638501030000|2021-12-03 03:10:30|22847.42|22727.42|22849.69|22729.69|22849.69|22729.69|22847.42|22727.42|10
1638501040000|2021-12-03 03:10:40|22850.45|22730.45|22850.43|22730.43|22850.9|22730.9|22850.03|22730.03|8
1638501050000|2021-12-03 03:10:50|22850.94|22730.94|22853.25|22733.25|22853.25|22733.25|22850.36|22730.36|10
1638501060000|2021-12-03 03:11:00|22854.07|22734.07|22857.07|22737.07|22857.07|22737.07|22854.07|22734.07|10
1638501070000|2021-12-03 03:11:10|22857.63|22737.63|22858.34|22738.34|22858.88|22738.88|22857.63|22737.63|10
1638501080000|2021-12-03 03:11:20|22858.59|22738.59|22859.31|22739.31|22859.39|22739.39|22857.83|22737.83|9
1638501090000|2021-12-03 03:11:30|22859.75|22739.75|22859.28|22739.28|22859.75|22739.75|22858.64|22738.64|10
1638501100000|2021-12-03 03:11:40|22859.52|22739.52|22862.38|22742.38|22862.38|22742.38|22859.52|22739.52|10
1638501110000|2021-12-03 03:11:50|22862.61|22742.61|22864.24|22744.24|22864.41|22744.41|22862.61|22742.61|10
1638501120000|2021-12-03 03:12:00|22864.57|22744.57|22867.86|22747.86|22867.86|22747.86|22864.57|22744.57|10
1638501130000|2021-12-03 03:12:10|22869.32|22749.32|22872.55|22752.55|22872.75|22752.75|22869.32|22749.32|10
1638501140000|2021-12-03 03:12:20|22872.81|22752.81|22871.95|22751.95|22872.81|22752.81|22871.95|22751.95|9
1638501150000|2021-12-03 03:12:30|22872.22|22752.22|22875.98|22755.98|22875.98|22755.98|22871.37|22751.37|9
1638501160000|2021-12-03 03:12:40|22876.32|22756.32|22876.79|22756.79|22877.04|22757.04|22876.14|22756.14|10
1638501170000|2021-12-03 03:12:50|22876.76|22756.76|22873.31|22753.31|22876.76|22756.76|22872.75|22752.75|10
1638501180000|2021-12-03 03:13:00|22873.24|22753.24|22874.94|22754.94|22875.12|22755.12|22872.89|22752.89|10
1638501190000|2021-12-03 03:13:10|22875.73|22755.73|22875.23|22755.23|22875.77|22755.77|22875.14|22755.14|10
1638501200000|2021-12-03 03:13:20|22875.29|22755.29|22876.17|22756.17|22876.17|22756.17|22875.18|22755.18|10
1638501210000|2021-12-03 03:13:30|22876.26|22756.26|22877.97|22757.97|22877.97|22757.97|22875.58|22755.58|10
1638501220000|2021-12-03 03:13:40|22879.37|22759.37|22876.24|22756.24|22879.56|22759.56|22876.24|22756.24|9
1638501230000|2021-12-03 03:13:50|22877.63|22757.63|22866.62|22746.62|22877.63|22757.63|22866.62|22746.62|10
1638501240000|2021-12-03 03:14:00|22865.53|22745.53|22858.64|22738.64|22865.53|22745.53|22858.64|22738.64|10
1638501250000|2021-12-03 03:14:10|22858.17|22738.17|22855.29|22735.29|22858.17|22738.17|22855.29|22735.29|10
1638501260000|2021-12-03 03:14:20|22854.46|22734.46|22853.83|22733.83|22855.54|22735.54|22853.83|22733.83|10
1638501270000|2021-12-03 03:14:30|22853.32|22733.32|22855|22735|22855|22735|22853.32|22733.32|10
1638501280000|2021-12-03 03:14:40|22855.16|22735.16|22855.38|22735.38|22856.25|22736.25|22854.95|22734.95|10
1638501290000|2021-12-03 03:14:50|22855.11|22735.11|22855.47|22735.47|22857.27|22737.27|22855.11|22735.11|10
1638501300000|2021-12-03 03:15:00|22855.36|22735.36|22855.12|22735.12|22856.79|22736.79|22855.12|22735.12|9
1638501310000|2021-12-03 03:15:10|22855.35|22735.35|22856.73|22736.73|22856.73|22736.73|22855.07|22735.07|10
1638501320000|2021-12-03 03:15:20|22857.48|22737.48|22866.14|22746.14|22866.14|22746.14|22857.48|22737.48|10
1638501330000|2021-12-03 03:15:30|22867.34|22747.34|22869.75|22749.75|22871.33|22751.33|22866.85|22746.85|10
1638501340000|2021-12-03 03:15:40|22869.55|22749.55|22872.42|22752.42|22872.42|22752.42|22869.42|22749.42|10
1638501350000|2021-12-03 03:15:50|22872.28|22752.28|22873.41|22753.41|22875.03|22755.03|22872.24|22752.24|9
1638501360000|2021-12-03 03:16:00|22873.15|22753.15|22871.88|22751.88|22873.18|22753.18|22871.88|22751.88|9
1638501370000|2021-12-03 03:16:10|22871.48|22751.48|22869.79|22749.79|22872.34|22752.34|22869.79|22749.79|10
1638501380000|2021-12-03 03:16:20|22869.86|22749.86|22866.59|22746.59|22869.86|22749.86|22866.59|22746.59|10
1638501390000|2021-12-03 03:16:30|22866.29|22746.29|22862.87|22742.87|22866.29|22746.29|22862.64|22742.64|10
1638501400000|2021-12-03 03:16:40|22861.42|22741.42|22860.66|22740.66|22861.43|22741.43|22860.07|22740.07|10
1638501410000|2021-12-03 03:16:50|22861.1|22741.1|22861.84|22741.84|22862.04|22742.04|22861.01|22741.01|10
1638501420000|2021-12-03 03:17:00|22860.73|22740.73|22859.87|22739.87|22860.73|22740.73|22858.48|22738.48|10
1638501430000|2021-12-03 03:17:10|22859.7|22739.7|22859.62|22739.62|22861.1|22741.1|22858.93|22738.93|10
1638501440000|2021-12-03 03:17:20|22859.52|22739.52|22859.73|22739.73|22859.73|22739.73|22858.47|22738.47|10
1638501450000|2021-12-03 03:17:30|22859.75|22739.75|22860.07|22740.07|22861.4|22741.4|22859.75|22739.75|10
1638501460000|2021-12-03 03:17:40|22860.22|22740.22|22862.61|22742.61|22862.61|22742.61|22860.22|22740.22|10
1638501470000|2021-12-03 03:17:50|22863.32|22743.32|22863.93|22743.93|22865.23|22745.23|22863.32|22743.32|10
1638501480000|2021-12-03 03:18:00|22861.93|22741.93|22849.58|22729.58|22861.95|22741.95|22849.58|22729.58|10
1638501490000|2021-12-03 03:18:10|22849.22|22729.22|22840.23|22720.23|22849.24|22729.24|22840.23|22720.23|10
1638501500000|2021-12-03 03:18:20|22839.33|22719.33|22836.35|22716.35|22839.33|22719.33|22836.01|22716.01|10
1638501510000|2021-12-03 03:18:30|22837.4|22717.4|22835.29|22715.29|22837.4|22717.4|22834.76|22714.76|9
1638501520000|2021-12-03 03:18:40|22834.87|22714.87|22834.55|22714.55|22835.49|22715.49|22833.71|22713.71|9
1638501530000|2021-12-03 03:18:50|22834.72|22714.72|22834.52|22714.52|22834.72|22714.72|22833.66|22713.66|10
1638501540000|2021-12-03 03:19:00|22834.06|22714.06|22831.99|22711.99|22834.19|22714.19|22831.99|22711.99|10
1638501550000|2021-12-03 03:19:10|22831.88|22711.88|22827.21|22707.21|22832.13|22712.13|22827.21|22707.21|10
1638501560000|2021-12-03 03:19:20|22827.49|22707.49|22828.73|22708.73|22828.73|22708.73|22826.08|22706.08|10
1638501570000|2021-12-03 03:19:30|22829.79|22709.79|22831.58|22711.58|22831.58|22711.58|22828.74|22708.74|10
1638501580000|2021-12-03 03:19:40|22831.5|22711.5|22829.59|22709.59|22831.72|22711.72|22829.59|22709.59|9
1638501590000|2021-12-03 03:19:50|22829.74|22709.74|22827.93|22707.93|22829.74|22709.74|22827.63|22707.63|10
1638501600000|2021-12-03 03:20:00|22828.1|22708.1|22827.35|22707.35|22828.44|22708.44|22827.35|22707.35|10
1638501610000|2021-12-03 03:20:10|22827.41|22707.41|22826.66|22706.66|22828.11|22708.11|22826.66|22706.66|10
1638501620000|2021-12-03 03:20:20|22826.91|22706.91|22830.94|22710.94|22830.94|22710.94|22826.91|22706.91|10
1638501630000|2021-12-03 03:20:30|22831.95|22711.95|22837.14|22717.14|22837.32|22717.32|22831.95|22711.95|10
1638501640000|2021-12-03 03:20:40|22837.84|22717.84|22839.18|22719.18|22839.18|22719.18|22837.41|22717.41|9
1638501650000|2021-12-03 03:20:50|22841.26|22721.26|22844.36|22724.36|22844.63|22724.63|22841.26|22721.26|10
1638501660000|2021-12-03 03:21:00|22844.4|22724.4|22847.49|22727.49|22847.49|22727.49|22843.99|22723.99|10
1638501670000|2021-12-03 03:21:10|22848.01|22728.01|22839.53|22719.53|22848.01|22728.01|22839.53|22719.53|10
1638501680000|2021-12-03 03:21:20|22839.58|22719.58|22843.33|22723.33|22843.71|22723.71|22837.49|22717.49|10
1638501690000|2021-12-03 03:21:30|22842.82|22722.82|22840.14|22720.14|22842.82|22722.82|22840.14|22720.14|10
1638501700000|2021-12-03 03:21:40|22838.6|22718.6|22837.92|22717.92|22839.16|22719.16|22837.92|22717.92|10
1638501710000|2021-12-03 03:21:50|22838.35|22718.35|22836.1|22716.1|22838.35|22718.35|22836.08|22716.08|10
1638501720000|2021-12-03 03:22:00|22836.47|22716.47|22837.08|22717.08|22837.1|22717.1|22835.69|22715.69|10
1638501730000|2021-12-03 03:22:10|22836.64|22716.64|22835.11|22715.11|22836.64|22716.64|22835.11|22715.11|10
1638501740000|2021-12-03 03:22:20|22835.13|22715.13|22831.93|22711.93|22835.13|22715.13|22831.93|22711.93|10
1638501750000|2021-12-03 03:22:30|22832.6|22712.6|22835.05|22715.05|22835.29|22715.29|22832.46|22712.46|9
1638501760000|2021-12-03 03:22:40|22835.58|22715.58|22834.47|22714.47|22836.12|22716.12|22834.47|22714.47|10
1638501770000|2021-12-03 03:22:50|22834.51|22714.51|22834.97|22714.97|22835.46|22715.46|22834.3|22714.3|9
1638501780000|2021-12-03 03:23:00|22835.14|22715.14|22837.59|22717.59|22837.67|22717.67|22835.14|22715.14|10
1638501790000|2021-12-03 03:23:10|22837.56|22717.56|22834.3|22714.3|22838.12|22718.12|22834.3|22714.3|10
1638501800000|2021-12-03 03:23:20|22832.77|22712.77|22828.19|22708.19|22832.77|22712.77|22828.19|22708.19|10
1638501810000|2021-12-03 03:23:30|22827.61|22707.61|22825.07|22705.07|22827.84|22707.84|22825.07|22705.07|10
1638501820000|2021-12-03 03:23:40|22824.7|22704.7|22824.33|22704.33|22825.34|22705.34|22824.33|22704.33|9
1638501830000|2021-12-03 03:23:50|22824.6|22704.6|22822.96|22702.96|22824.6|22704.6|22822.5|22702.5|10
1638501840000|2021-12-03 03:24:00|22822.93|22702.93|22820.38|22700.38|22822.93|22702.93|22819.49|22699.49|10
1638501850000|2021-12-03 03:24:10|22820.8|22700.8|22820.74|22700.74|22821.16|22701.16|22819.71|22699.71|10
1638501860000|2021-12-03 03:24:20|22820.86|22700.86|22818.14|22698.14|22821.19|22701.19|22818.14|22698.14|10
1638501870000|2021-12-03 03:24:30|22817.72|22697.72|22815.09|22695.09|22817.72|22697.72|22814.14|22694.14|10
1638501880000|2021-12-03 03:24:40|22814.93|22694.93|22814|22694|22815.37|22695.37|22814|22694|10
1638501890000|2021-12-03 03:24:50|22814.86|22694.86|22813.67|22693.67|22814.88|22694.88|22813.67|22693.67|10
1638501900000|2021-12-03 03:25:00|22813.78|22693.78|22810.43|22690.43|22813.78|22693.78|22810.32|22690.32|10
1638501910000|2021-12-03 03:25:10|22811.04|22691.04|22804.38|22684.38|22811.04|22691.04|22802.9|22682.9|10
1638501920000|2021-12-03 03:25:20|22802.79|22682.79|22801.06|22681.06|22803.4|22683.4|22801.06|22681.06|10
1638501930000|2021-12-03 03:25:30|22800.72|22680.72|22798.24|22678.24|22800.72|22680.72|22798.24|22678.24|10
1638501940000|2021-12-03 03:25:40|22797.13|22677.13|22800.54|22680.54|22800.54|22680.54|22797.13|22677.13|10
1638501950000|2021-12-03 03:25:50|22800.8|22680.8|22797.83|22677.83|22800.87|22680.87|22797.83|22677.83|10
1638501960000|2021-12-03 03:26:00|22797.78|22677.78|22798.38|22678.38|22799.33|22679.33|22797.72|22677.72|10
1638501970000|2021-12-03 03:26:10|22798.23|22678.23|22807.16|22687.16|22807.16|22687.16|22798.23|22678.23|10
1638501980000|2021-12-03 03:26:20|22807.47|22687.47|22810.9|22690.9|22810.9|22690.9|22807.33|22687.33|10
1638501990000|2021-12-03 03:26:30|22810.76|22690.76|22817.06|22697.06|22817.06|22697.06|22810.28|22690.28|10
1638502000000|2021-12-03 03:26:40|22817.63|22697.63|22820.69|22700.69|22820.69|22700.69|22817.63|22697.63|10
1638502010000|2021-12-03 03:26:50|22821.13|22701.13|22824.36|22704.36|22824.36|22704.36|22821.13|22701.13|9
1638502020000|2021-12-03 03:27:00|22824.19|22704.19|22822.73|22702.73|22824.19|22704.19|22821.48|22701.48|10
1638502030000|2021-12-03 03:27:10|22823.25|22703.25|22824.86|22704.86|22824.86|22704.86|22823.25|22703.25|10
1638502040000|2021-12-03 03:27:20|22824.69|22704.69|22828.5|22708.5|22828.5|22708.5|22824.69|22704.69|10
1638502050000|2021-12-03 03:27:30|22828.91|22708.91|22836.89|22716.89|22836.89|22716.89|22828.91|22708.91|10
1638502060000|2021-12-03 03:27:40|22838.31|22718.31|22839.12|22719.12|22840.23|22720.23|22838.31|22718.31|10
1638502070000|2021-12-03 03:27:50|22839.85|22719.85|22845.87|22725.87|22845.87|22725.87|22839.85|22719.85|10
1638502080000|2021-12-03 03:28:00|22846.12|22726.12|22847.22|22727.22|22847.82|22727.82|22846.12|22726.12|10
1638502090000|2021-12-03 03:28:10|22846.46|22726.46|22851.84|22731.84|22851.84|22731.84|22846.46|22726.46|10
1638502100000|2021-12-03 03:28:20|22853.38|22733.38|22855.89|22735.89|22856.04|22736.04|22853.3|22733.3|10
1638502110000|2021-12-03 03:28:30|22856.08|22736.08|22857.26|22737.26|22857.58|22737.58|22856.08|22736.08|10
1638502120000|2021-12-03 03:28:40|22857.52|22737.52|22861|22741|22861|22741|22857.52|22737.52|8
1638502130000|2021-12-03 03:28:50|22861.08|22741.08|22862.04|22742.04|22862.33|22742.33|22860.87|22740.87|10
1638502140000|2021-12-03 03:29:00|22863.08|22743.08|22864.62|22744.62|22864.62|22744.62|22862.72|22742.72|10
1638502150000|2021-12-03 03:29:10|22864.77|22744.77|22865.79|22745.79|22866.05|22746.05|22864.77|22744.77|10
1638502160000|2021-12-03 03:29:20|22865.85|22745.85|22866.53|22746.53|22866.53|22746.53|22865.78|22745.78|10
1638502170000|2021-12-03 03:29:30|22866.45|22746.45|22870.38|22750.38|22870.38|22750.38|22866.45|22746.45|9
1638502180000|2021-12-03 03:29:40|22871.78|22751.78|22873.39|22753.39|22873.39|22753.39|22871.78|22751.78|10
1638502190000|2021-12-03 03:29:50|22873.42|22753.42|22874.58|22754.58|22874.58|22754.58|22871.9|22751.9|10
1638502200000|2021-12-03 03:30:00|22873.74|22753.74|22876.06|22756.06|22876.06|22756.06|22873.71|22753.71|10
1638502210000|2021-12-03 03:30:10|22876.18|22756.18|22878.04|22758.04|22878.04|22758.04|22876.18|22756.18|10
1638502220000|2021-12-03 03:30:20|22878.66|22758.66|22882.77|22762.77|22882.77|22762.77|22878.66|22758.66|10
1638502230000|2021-12-03 03:30:30|22883.23|22763.23|22886.44|22766.44|22886.44|22766.44|22882.68|22762.68|10
1638502240000|2021-12-03 03:30:40|22886.33|22766.33|22887.6|22767.6|22887.6|22767.6|22885.14|22765.14|10
1638502250000|2021-12-03 03:30:50|22887.74|22767.74|22889.77|22769.77|22889.77|22769.77|22887.74|22767.74|10
1638502260000|2021-12-03 03:31:00|22889.82|22769.82|22890.51|22770.51|22890.51|22770.51|22889.27|22769.27|9
1638502270000|2021-12-03 03:31:10|22890.45|22770.45|22890.84|22770.84|22890.94|22770.94|22889.9|22769.9|10
1638502280000|2021-12-03 03:31:20|22891.26|22771.26|22889.88|22769.88|22891.62|22771.62|22889.63|22769.63|10
1638502290000|2021-12-03 03:31:30|22889.65|22769.65|22890.21|22770.21|22890.39|22770.39|22889.27|22769.27|9
1638502300000|2021-12-03 03:31:40|22890.19|22770.19|22887.76|22767.76|22890.27|22770.27|22887.35|22767.35|10
1638502310000|2021-12-03 03:31:50|22886.01|22766.01|22885.32|22765.32|22886.01|22766.01|22884.6|22764.6|10
1638502320000|2021-12-03 03:32:00|22886.01|22766.01|22884.52|22764.52|22886.43|22766.43|22884.52|22764.52|10
1638502330000|2021-12-03 03:32:10|22883.63|22763.63|22884.24|22764.24|22885.12|22765.12|22883.33|22763.33|10
1638502340000|2021-12-03 03:32:20|22885.27|22765.27|22886.16|22766.16|22887.3|22767.3|22885.27|22765.27|9
1638502350000|2021-12-03 03:32:30|22886.71|22766.71|22887.4|22767.4|22887.75|22767.75|22886.4|22766.4|10
1638502360000|2021-12-03 03:32:40|22887.36|22767.36|22884.81|22764.81|22887.36|22767.36|22884.77|22764.77|10
1638502370000|2021-12-03 03:32:50|22884.66|22764.66|22882.12|22762.12|22884.66|22764.66|22882.12|22762.12|8
1638502380000|2021-12-03 03:33:00|22882.71|22762.71|22881.18|22761.18|22882.71|22762.71|22880.43|22760.43|10
1638502390000|2021-12-03 03:33:10|22880.06|22760.06|22876.8|22756.8|22880.06|22760.06|22876.8|22756.8|10
1638502400000|2021-12-03 03:33:20|22875.59|22755.59|22874.88|22754.88|22876.81|22756.81|22874.88|22754.88|10
1638502410000|2021-12-03 03:33:30|22876|22756|22879.24|22759.24|22879.24|22759.24|22876|22756|10
1638502420000|2021-12-03 03:33:40|22879.84|22759.84|22879.31|22759.31|22879.84|22759.84|22878.75|22758.75|9
1638502430000|2021-12-03 03:33:50|22880.24|22760.24|22878.31|22758.31|22880.24|22760.24|22877.45|22757.45|9
1638502440000|2021-12-03 03:34:00|22878.64|22758.64|22879.57|22759.57|22879.57|22759.57|22877.65|22757.65|10
1638502450000|2021-12-03 03:34:10|22879.52|22759.52|22880.13|22760.13|22881.13|22761.13|22878.79|22758.79|10
1638502460000|2021-12-03 03:34:20|22880.32|22760.32|22883.15|22763.15|22883.49|22763.49|22880.32|22760.32|10
1638502470000|2021-12-03 03:34:30|22883.17|22763.17|22883.5|22763.5|22883.64|22763.64|22883.05|22763.05|10
1638502480000|2021-12-03 03:34:40|22883.69|22763.69|22885.68|22765.68|22885.68|22765.68|22883.39|22763.39|10
1638502490000|2021-12-03 03:34:50|22885.59|22765.59|22885.33|22765.33|22885.59|22765.59|22883.65|22763.65|9
1638502500000|2021-12-03 03:35:00|22885.51|22765.51|22887.8|22767.8|22887.8|22767.8|22885.38|22765.38|10
1638502510000|2021-12-03 03:35:10|22888.36|22768.36|22889.74|22769.74|22889.74|22769.74|22888.02|22768.02|9
1638502520000|2021-12-03 03:35:20|22889.6|22769.6|22891.11|22771.11|22891.11|22771.11|22889.5|22769.5|10
1638502530000|2021-12-03 03:35:30|22891.09|22771.09|22892.95|22772.95|22893.11|22773.11|22890.26|22770.26|10
1638502540000|2021-12-03 03:35:40|22893.17|22773.17|22893.98|22773.98|22894.32|22774.32|22893.17|22773.17|9
1638502550000|2021-12-03 03:35:50|22894.96|22774.96|22897.28|22777.28|22898.93|22778.93|22894.96|22774.96|10
1638502560000|2021-12-03 03:36:00|22898.91|22778.91|22903.99|22783.99|22903.99|22783.99|22898.91|22778.91|10
1638502570000|2021-12-03 03:36:10|22904.6|22784.6|22909.02|22789.02|22909.13|22789.13|22904.6|22784.6|10
1638502580000|2021-12-03 03:36:20|22908.83|22788.83|22913.8|22793.8|22914.72|22794.72|22908.83|22788.83|10
1638502590000|2021-12-03 03:36:30|22914.33|22794.33|22914.61|22794.61|22916.31|22796.31|22914.33|22794.33|9
1638502600000|2021-12-03 03:36:40|22916.79|22796.79|22921.64|22801.64|22921.64|22801.64|22916.79|22796.79|10
1638502610000|2021-12-03 03:36:50|22922.1|22802.1|22926.24|22806.24|22926.28|22806.28|22922.1|22802.1|10
1638502620000|2021-12-03 03:37:00|22928.57|22808.57|22932.48|22812.48|22933.29|22813.29|22928.57|22808.57|10
1638502630000|2021-12-03 03:37:10|22933.25|22813.25|22944.93|22824.93|22944.93|22824.93|22933.25|22813.25|10
1638502640000|2021-12-03 03:37:20|22950.15|22830.15|22960.95|22840.95|22960.95|22840.95|22950.15|22830.15|10
1638502650000|2021-12-03 03:37:30|22961.31|22841.31|22965.53|22845.53|22965.53|22845.53|22961.31|22841.31|10
1638502660000|2021-12-03 03:37:40|22966.37|22846.37|22970.14|22850.14|22970.23|22850.23|22965.36|22845.36|10
1638502670000|2021-12-03 03:37:50|22970.37|22850.37|22973.15|22853.15|22973.15|22853.15|22970.29|22850.29|10
1638502680000|2021-12-03 03:38:00|22974.07|22854.07|22974.97|22854.97|22976.66|22856.66|22974.07|22854.07|10
1638502690000|2021-12-03 03:38:10|22974.77|22854.77|22971.7|22851.7|22975.21|22855.21|22971.7|22851.7|10
1638502700000|2021-12-03 03:38:20|22970.42|22850.42|22972.69|22852.69|22973.69|22853.69|22969.95|22849.95|10
1638502710000|2021-12-03 03:38:30|22972.08|22852.08|22971.39|22851.39|22973.01|22853.01|22971.36|22851.36|9
1638502720000|2021-12-03 03:38:40|22971.29|22851.29|22969.15|22849.15|22971.29|22851.29|22968.92|22848.92|10
1638502730000|2021-12-03 03:38:50|22969.25|22849.25|22970.09|22850.09|22970.31|22850.31|22969.09|22849.09|9
1638502740000|2021-12-03 03:39:00|22969.89|22849.89|22970.95|22850.95|22971.46|22851.46|22969.83|22849.83|10
1638502750000|2021-12-03 03:39:10|22970.85|22850.85|22969.96|22849.96|22970.85|22850.85|22969.32|22849.32|10
1638502760000|2021-12-03 03:39:20|22969.4|22849.4|22971.76|22851.76|22971.84|22851.84|22969.4|22849.4|10
1638502770000|2021-12-03 03:39:30|22971.38|22851.38|22969.71|22849.71|22972.18|22852.18|22969.67|22849.67|10
1638502780000|2021-12-03 03:39:40|22969.42|22849.42|22964.81|22844.81|22969.67|22849.67|22964.81|22844.81|10
1638502790000|2021-12-03 03:39:50|22964.23|22844.23|22961.12|22841.12|22964.23|22844.23|22961.12|22841.12|10
1638502800000|2021-12-03 03:40:00|22961.28|22841.28|22964.56|22844.56|22964.56|22844.56|22961.28|22841.28|10
1638502810000|2021-12-03 03:40:10|22964.49|22844.49|22960.25|22840.25|22964.49|22844.49|22959.78|22839.78|10
1638502820000|2021-12-03 03:40:20|22960.83|22840.83|22961.38|22841.38|22961.91|22841.91|22960.39|22840.39|10
1638502830000|2021-12-03 03:40:30|22961.62|22841.62|22961.36|22841.36|22961.7|22841.7|22960.37|22840.37|8
1638502840000|2021-12-03 03:40:40|22961.45|22841.45|22964.01|22844.01|22964.01|22844.01|22961.4|22841.4|9
1638502850000|2021-12-03 03:40:50|22963.98|22843.98|22962.93|22842.93|22964.94|22844.94|22962.93|22842.93|10
1638502860000|2021-12-03 03:41:00|22962.97|22842.97|22961.11|22841.11|22963.27|22843.27|22961.11|22841.11|9
1638502870000|2021-12-03 03:41:10|22960.98|22840.98|22959.95|22839.95|22960.98|22840.98|22959.44|22839.44|10
1638502880000|2021-12-03 03:41:20|22959.93|22839.93|22961.89|22841.89|22962.03|22842.03|22958.75|22838.75|10
1638502890000|2021-12-03 03:41:30|22963.18|22843.18|22959.68|22839.68|22963.34|22843.34|22959.68|22839.68|9
1638502900000|2021-12-03 03:41:40|22959.46|22839.46|22958.34|22838.34|22959.46|22839.46|22958.34|22838.34|8
1638502910000|2021-12-03 03:41:50|22957.91|22837.91|22957.77|22837.77|22958.16|22838.16|22957.53|22837.53|8
1638502920000|2021-12-03 03:42:00|22958.44|22838.44|22957.86|22837.86|22958.44|22838.44|22957.5|22837.5|9
1638502930000|2021-12-03 03:42:10|22957.87|22837.87|22957.09|22837.09|22957.94|22837.94|22956.95|22836.95|10
1638502940000|2021-12-03 03:42:20|22957.25|22837.25|22956.51|22836.51|22957.4|22837.4|22956.47|22836.47|9
1638502950000|2021-12-03 03:42:30|22956.19|22836.19|22960.15|22840.15|22960.15|22840.15|22956.13|22836.13|10
1638502960000|2021-12-03 03:42:40|22960.56|22840.56|22959.22|22839.22|22961.67|22841.67|22958.71|22838.71|9
1638502970000|2021-12-03 03:42:50|22960.1|22840.1|22965.91|22845.91|22965.91|22845.91|22960.1|22840.1|9
1638502980000|2021-12-03 03:43:00|22965|22845|22964.04|22844.04|22965.56|22845.56|22964.04|22844.04|8
1638502990000|2021-12-03 03:43:10|22963.47|22843.47|22961.65|22841.65|22963.47|22843.47|22961.14|22841.14|10
1638503000000|2021-12-03 03:43:20|22961.27|22841.27|22961.83|22841.83|22963.57|22843.57|22960.85|22840.85|10
1638503010000|2021-12-03 03:43:30|22961.57|22841.57|22959.96|22839.96|22961.62|22841.62|22959.96|22839.96|10
1638503020000|2021-12-03 03:43:40|22958.78|22838.78|22956.84|22836.84|22958.88|22838.88|22956.84|22836.84|10
1638503030000|2021-12-03 03:43:50|22955.93|22835.93|22951.37|22831.37|22956.63|22836.63|22951.37|22831.37|10
1638503040000|2021-12-03 03:44:00|22951.26|22831.26|22943.95|22823.95|22951.26|22831.26|22943.95|22823.95|10
1638503050000|2021-12-03 03:44:10|22943.52|22823.52|22938.09|22818.09|22943.52|22823.52|22938.03|22818.03|10
1638503060000|2021-12-03 03:44:20|22937.08|22817.08|22936.43|22816.43|22937.19|22817.19|22936.31|22816.31|8
1638503070000|2021-12-03 03:44:30|22936.42|22816.42|22935.32|22815.32|22936.63|22816.63|22935.3|22815.3|10
1638503080000|2021-12-03 03:44:40|22935.46|22815.46|22934.64|22814.64|22935.46|22815.46|22934.26|22814.26|10
1638503090000|2021-12-03 03:44:50|22935|22815|22936.12|22816.12|22936.12|22816.12|22934.75|22814.75|10
1638503100000|2021-12-03 03:45:00|22935.99|22815.99|22936.03|22816.03|22936.47|22816.47|22934.14|22814.14|10
1638503110000|2021-12-03 03:45:10|22935.76|22815.76|22933.71|22813.71|22935.76|22815.76|22933.54|22813.54|10
1638503120000|2021-12-03 03:45:20|22933.55|22813.55|22934.57|22814.57|22934.89|22814.89|22933.55|22813.55|9
1638503130000|2021-12-03 03:45:30|22934.35|22814.35|22934.03|22814.03|22935.33|22815.33|22933.82|22813.82|10
1638503140000|2021-12-03 03:45:40|22933.75|22813.75|22931.37|22811.37|22933.75|22813.75|22931.37|22811.37|10
1638503150000|2021-12-03 03:45:50|22931.44|22811.44|22927.68|22807.68|22931.44|22811.44|22927.43|22807.43|10
1638503160000|2021-12-03 03:46:00|22926.88|22806.88|22921.62|22801.62|22926.88|22806.88|22921.62|22801.62|10
1638503170000|2021-12-03 03:46:10|22921.72|22801.72|22917.53|22797.53|22921.72|22801.72|22917.53|22797.53|10
1638503180000|2021-12-03 03:46:20|22916.17|22796.17|22915.5|22795.5|22918.89|22798.89|22915.5|22795.5|10
1638503190000|2021-12-03 03:46:30|22915.05|22795.05|22909.19|22789.19|22915.05|22795.05|22908.89|22788.89|10
1638503200000|2021-12-03 03:46:40|22909.02|22789.02|22906.04|22786.04|22909.02|22789.02|22905.95|22785.95|10
1638503210000|2021-12-03 03:46:50|22905.9|22785.9|22901.81|22781.81|22905.9|22785.9|22901.71|22781.71|9
1638503220000|2021-12-03 03:47:00|22902.82|22782.82|22902.29|22782.29|22902.82|22782.82|22901.06|22781.06|10
1638503230000|2021-12-03 03:47:10|22906.31|22786.31|22910.64|22790.64|22910.64|22790.64|22905.44|22785.44|10
1638503240000|2021-12-03 03:47:20|22910.81|22790.81|22911.44|22791.44|22911.6|22791.6|22909.36|22789.36|10
1638503250000|2021-12-03 03:47:30|22911.1|22791.1|22913.69|22793.69|22913.69|22793.69|22910.65|22790.65|10
1638503260000|2021-12-03 03:47:40|22913.75|22793.75|22913.18|22793.18|22913.81|22793.81|22912.6|22792.6|10
1638503270000|2021-12-03 03:47:50|22912.88|22792.88|22911.53|22791.53|22912.88|22792.88|22909.92|22789.92|10
1638503280000|2021-12-03 03:48:00|22913.23|22793.23|22910.74|22790.74|22914.34|22794.34|22910.74|22790.74|10
1638503290000|2021-12-03 03:48:10|22911.12|22791.12|22906.15|22786.15|22911.12|22791.12|22906.15|22786.15|10
1638503300000|2021-12-03 03:48:20|22905.45|22785.45|22903.97|22783.97|22905.45|22785.45|22903.97|22783.97|9
1638503310000|2021-12-03 03:48:30|22903.71|22783.71|22904.38|22784.38|22904.56|22784.56|22903.71|22783.71|10
1638503320000|2021-12-03 03:48:40|22904.33|22784.33|22904.56|22784.56|22905.19|22785.19|22903.3|22783.3|10
1638503330000|2021-12-03 03:48:50|22904.33|22784.33|22908.11|22788.11|22908.11|22788.11|22904.33|22784.33|10
1638503340000|2021-12-03 03:49:00|22908.53|22788.53|22907.61|22787.61|22909.2|22789.2|22907.61|22787.61|8
1638503350000|2021-12-03 03:49:10|22908.23|22788.23|22908.94|22788.94|22908.94|22788.94|22907.04|22787.04|10
1638503360000|2021-12-03 03:49:20|22908.67|22788.67|22907.96|22787.96|22908.83|22788.83|22907.68|22787.68|10
1638503370000|2021-12-03 03:49:30|22907.64|22787.64|22906.07|22786.07|22907.93|22787.93|22906.07|22786.07|10
1638503380000|2021-12-03 03:49:40|22906.06|22786.06|22903.68|22783.68|22906.06|22786.06|22903.68|22783.68|10
1638503390000|2021-12-03 03:49:50|22903.81|22783.81|22906.97|22786.97|22907.66|22787.66|22903.81|22783.81|9
1638503400000|2021-12-03 03:50:00|22907.03|22787.03|22907.97|22787.97|22908.7|22788.7|22907.03|22787.03|10
1638503410000|2021-12-03 03:50:10|22908.28|22788.28|22906.45|22786.45|22908.28|22788.28|22906.32|22786.32|9
1638503420000|2021-12-03 03:50:20|22906.61|22786.61|22907.17|22787.17|22907.17|22787.17|22906.31|22786.31|10
1638503430000|2021-12-03 03:50:30|22907.84|22787.84|22909.29|22789.29|22909.29|22789.29|22907.18|22787.18|10
1638503440000|2021-12-03 03:50:40|22910.09|22790.09|22909.38|22789.38|22910.44|22790.44|22909.17|22789.17|8
1638503450000|2021-12-03 03:50:50|22909.88|22789.88|22910.33|22790.33|22910.64|22790.64|22909.88|22789.88|9
1638503460000|2021-12-03 03:51:00|22910.95|22790.95|22913.58|22793.58|22913.58|22793.58|22910.95|22790.95|10
1638503470000|2021-12-03 03:51:10|22913.32|22793.32|22910.99|22790.99|22913.32|22793.32|22910.99|22790.99|9
1638503480000|2021-12-03 03:51:20|22911.23|22791.23|22912.19|22792.19|22912.19|22792.19|22909.86|22789.86|10
1638503490000|2021-12-03 03:51:30|22912.6|22792.6|22917.26|22797.26|22917.26|22797.26|22912.6|22792.6|9
1638503500000|2021-12-03 03:51:40|22916.59|22796.59|22917.47|22797.47|22917.47|22797.47|22916.59|22796.59|9
1638503510000|2021-12-03 03:51:50|22917.46|22797.46|22918.33|22798.33|22919.15|22799.15|22917.46|22797.46|7
1638503520000|2021-12-03 03:52:00|22918.76|22798.76|22920.72|22800.72|22920.72|22800.72|22918.76|22798.76|10
1638503530000|2021-12-03 03:52:10|22920.61|22800.61|22919.45|22799.45|22921.21|22801.21|22919.33|22799.33|10
1638503540000|2021-12-03 03:52:20|22919.42|22799.42|22919.1|22799.1|22919.55|22799.55|22918.95|22798.95|8
1638503550000|2021-12-03 03:52:30|22919.38|22799.38|22920.8|22800.8|22920.85|22800.85|22919.38|22799.38|9
1638503560000|2021-12-03 03:52:40|22920.84|22800.84|22923.12|22803.12|22923.12|22803.12|22920.52|22800.52|10
1638503570000|2021-12-03 03:52:50|22923.1|22803.1|22924.67|22804.67|22924.84|22804.84|22923.1|22803.1|9
1638503580000|2021-12-03 03:53:00|22924.49|22804.49|22923.15|22803.15|22925.28|22805.28|22923.15|22803.15|9
1638503590000|2021-12-03 03:53:10|22923.54|22803.54|22924.19|22804.19|22924.19|22804.19|22922.33|22802.33|10
1638503600000|2021-12-03 03:53:20|22924.1|22804.1|22925.08|22805.08|22925.54|22805.54|22923.88|22803.88|9
1638503610000|2021-12-03 03:53:30|22925.46|22805.46|22926.34|22806.34|22926.34|22806.34|22924.52|22804.52|10
1638503620000|2021-12-03 03:53:40|22926.63|22806.63|22929.7|22809.7|22929.7|22809.7|22926.63|22806.63|10
1638503630000|2021-12-03 03:53:50|22929.72|22809.72|22932.26|22812.26|22932.6|22812.6|22929.72|22809.72|10
1638503640000|2021-12-03 03:54:00|22932.37|22812.37|22932.67|22812.67|22933.36|22813.36|22932.28|22812.28|10
1638503650000|2021-12-03 03:54:10|22932.84|22812.84|22933.57|22813.57|22933.78|22813.78|22932.82|22812.82|10
1638503660000|2021-12-03 03:54:20|22933.73|22813.73|22930.86|22810.86|22933.73|22813.73|22930.8|22810.8|10
1638503670000|2021-12-03 03:54:30|22929.51|22809.51|22928.81|22808.81|22929.57|22809.57|22928.4|22808.4|10
1638503680000|2021-12-03 03:54:40|22928.37|22808.37|22927.1|22807.1|22928.37|22808.37|22926.54|22806.54|10
1638503690000|2021-12-03 03:54:50|22927.14|22807.14|22927.29|22807.29|22927.49|22807.49|22926.62|22806.62|9
1638503700000|2021-12-03 03:55:00|22926.74|22806.74|22925.66|22805.66|22926.99|22806.99|22925.51|22805.51|10
1638503710000|2021-12-03 03:55:10|22925.81|22805.81|22925.87|22805.87|22926.6|22806.6|22924.95|22804.95|10
1638503720000|2021-12-03 03:55:20|22926.1|22806.1|22923.04|22803.04|22926.66|22806.66|22923.04|22803.04|10
1638503730000|2021-12-03 03:55:30|22922.26|22802.26|22919.9|22799.9|22922.26|22802.26|22919.72|22799.72|10
1638503740000|2021-12-03 03:55:40|22920.19|22800.19|22921.28|22801.28|22921.28|22801.28|22919.04|22799.04|10
1638503750000|2021-12-03 03:55:50|22921.58|22801.58|22921.87|22801.87|22923.16|22803.16|22921.58|22801.58|9
1638503760000|2021-12-03 03:56:00|22921.66|22801.66|22921|22801|22921.66|22801.66|22920.62|22800.62|10
1638503770000|2021-12-03 03:56:10|22921.54|22801.54|22919.46|22799.46|22921.54|22801.54|22919.23|22799.23|8
1638503780000|2021-12-03 03:56:20|22919.44|22799.44|22914.33|22794.33|22919.44|22799.44|22914.33|22794.33|10
1638503790000|2021-12-03 03:56:30|22914.19|22794.19|22914.25|22794.25|22915.11|22795.11|22914.19|22794.19|9
1638503800000|2021-12-03 03:56:40|22914.24|22794.24|22914.02|22794.02|22916.3|22796.3|22914.02|22794.02|10
1638503810000|2021-12-03 03:56:50|22913.91|22793.91|22913.37|22793.37|22914.36|22794.36|22913.19|22793.19|10
1638503820000|2021-12-03 03:57:00|22913.92|22793.92|22915.77|22795.77|22916.86|22796.86|22913.92|22793.92|9
1638503830000|2021-12-03 03:57:10|22915.78|22795.78|22921.99|22801.99|22921.99|22801.99|22915.78|22795.78|10
1638503840000|2021-12-03 03:57:20|22921.79|22801.79|22923.25|22803.25|22924.19|22804.19|22921.59|22801.59|10
1638503850000|2021-12-03 03:57:30|22923.21|22803.21|22921.3|22801.3|22923.21|22803.21|22921.28|22801.28|10
1638503860000|2021-12-03 03:57:40|22920.96|22800.96|22919.16|22799.16|22921.55|22801.55|22919.16|22799.16|10
1638503870000|2021-12-03 03:57:50|22918.9|22798.9|22915.91|22795.91|22918.9|22798.9|22915.83|22795.83|9
1638503880000|2021-12-03 03:58:00|22916.11|22796.11|22912.71|22792.71|22916.11|22796.11|22912.71|22792.71|10
1638503890000|2021-12-03 03:58:10|22912.55|22792.55|22911|22791|22912.9|22792.9|22910.96|22790.96|9
1638503900000|2021-12-03 03:58:20|22910.39|22790.39|22909.45|22789.45|22910.46|22790.46|22908.52|22788.52|10
1638503910000|2021-12-03 03:58:30|22909.39|22789.39|22908.92|22788.92|22909.61|22789.61|22908.46|22788.46|8
1638503920000|2021-12-03 03:58:40|22908.62|22788.62|22906.53|22786.53|22908.62|22788.62|22906.16|22786.16|10
1638503930000|2021-12-03 03:58:50|22906.1|22786.1|22904.09|22784.09|22906.27|22786.27|22904.09|22784.09|10
1638503940000|2021-12-03 03:59:00|22903.31|22783.31|22900.96|22780.96|22903.31|22783.31|22900.96|22780.96|10
1638503950000|2021-12-03 03:59:10|22900.45|22780.45|22897.98|22777.98|22900.45|22780.45|22897.98|22777.98|10
1638503960000|2021-12-03 03:59:20|22897.63|22777.63|22897.11|22777.11|22897.63|22777.63|22896.39|22776.39|10
1638503970000|2021-12-03 03:59:30|22895.73|22775.73|22895.72|22775.72|22896.55|22776.55|22895.72|22775.72|10
1638503980000|2021-12-03 03:59:40|22895.25|22775.25|22897.12|22777.12|22897.28|22777.28|22895.22|22775.22|10
1638503990000|2021-12-03 03:59:50|22897.22|22777.22|22896.6|22776.6|22897.93|22777.93|22896.6|22776.6|9
1638504000000|2021-12-03 04:00:00|22896.81|22776.81|22893.78|22773.78|22896.81|22776.81|22893.78|22773.78|9
1638504010000|2021-12-03 04:00:10|22892.88|22772.88|22890.62|22770.62|22892.91|22772.91|22890.62|22770.62|10
1638504020000|2021-12-03 04:00:20|22890.83|22770.83|22891.34|22771.34|22891.54|22771.54|22890.83|22770.83|10
1638504030000|2021-12-03 04:00:30|22892.1|22772.1|22891.54|22771.54|22892.93|22772.93|22891.54|22771.54|10
1638504040000|2021-12-03 04:00:40|22891.55|22771.55|22895.37|22775.37|22895.37|22775.37|22890.41|22770.41|10
1638504050000|2021-12-03 04:00:50|22896.51|22776.51|22904.74|22784.74|22904.74|22784.74|22896.51|22776.51|10
1638504060000|2021-12-03 04:01:00|22905.43|22785.43|22906.72|22786.72|22906.72|22786.72|22905.09|22785.09|8
1638504070000|2021-12-03 04:01:10|22907.1|22787.1|22909.78|22789.78|22909.94|22789.94|22907.1|22787.1|9
1638504080000|2021-12-03 04:01:20|22910.07|22790.07|22909.9|22789.9|22910.73|22790.73|22909.55|22789.55|9
1638504090000|2021-12-03 04:01:30|22910.01|22790.01|22909.41|22789.41|22910.57|22790.57|22909.33|22789.33|10
1638504100000|2021-12-03 04:01:40|22910.57|22790.57|22907.71|22787.71|22910.57|22790.57|22907.71|22787.71|10
1638504110000|2021-12-03 04:01:50|22907.44|22787.44|22904|22784|22907.44|22787.44|22903.61|22783.61|10
1638504120000|2021-12-03 04:02:00|22903.38|22783.38|22902.09|22782.09|22905.08|22785.08|22902.09|22782.09|9
1638504130000|2021-12-03 04:02:10|22902.31|22782.31|22900.2|22780.2|22902.31|22782.31|22900.2|22780.2|10
1638504140000|2021-12-03 04:02:20|22900.37|22780.37|22896.88|22776.88|22900.37|22780.37|22896.88|22776.88|9
1638504150000|2021-12-03 04:02:30|22896.66|22776.66|22896.57|22776.57|22897.43|22777.43|22896.57|22776.57|9
1638504160000|2021-12-03 04:02:40|22896.73|22776.73|22897.21|22777.21|22897.87|22777.87|22896.59|22776.59|9
1638504170000|2021-12-03 04:02:50|22896.09|22776.09|22894.35|22774.35|22896.38|22776.38|22894.35|22774.35|10
1638504180000|2021-12-03 04:03:00|22893.21|22773.21|22889|22769|22893.24|22773.24|22888.95|22768.95|10
1638504190000|2021-12-03 04:03:10|22888.72|22768.72|22887.73|22767.73|22888.95|22768.95|22887.19|22767.19|10
1638504200000|2021-12-03 04:03:20|22887.95|22767.95|22887.51|22767.51|22888.82|22768.82|22887.24|22767.24|10
1638504210000|2021-12-03 04:03:30|22887.41|22767.41|22886|22766|22887.41|22767.41|22885.34|22765.34|10
1638504220000|2021-12-03 04:03:40|22886.02|22766.02|22885.34|22765.34|22887.15|22767.15|22885.29|22765.29|10
1638504230000|2021-12-03 04:03:50|22885.35|22765.35|22883.85|22763.85|22885.35|22765.35|22883.39|22763.39|10
1638504240000|2021-12-03 04:04:00|22884.42|22764.42|22883.22|22763.22|22884.42|22764.42|22883.22|22763.22|10
1638504250000|2021-12-03 04:04:10|22883.25|22763.25|22882.89|22762.89|22883.98|22763.98|22882.89|22762.89|9
1638504260000|2021-12-03 04:04:20|22882.29|22762.29|22881.94|22761.94|22883.04|22763.04|22881.35|22761.35|10
1638504270000|2021-12-03 04:04:30|22881.25|22761.25|22877.36|22757.36|22881.25|22761.25|22877.36|22757.36|9
1638504280000|2021-12-03 04:04:40|22876.42|22756.42|22872.08|22752.08|22876.42|22756.42|22872.08|22752.08|10
1638504290000|2021-12-03 04:04:50|22871.9|22751.9|22867.44|22747.44|22871.9|22751.9|22867.35|22747.35|9
1638504300000|2021-12-03 04:05:00|22867.48|22747.48|22865.24|22745.24|22867.48|22747.48|22865.24|22745.24|10
1638504310000|2021-12-03 04:05:10|22865.05|22745.05|22864.57|22744.57|22865.56|22745.56|22864.51|22744.51|10
1638504320000|2021-12-03 04:05:20|22863.37|22743.37|22862.28|22742.28|22864.85|22744.85|22862.28|22742.28|9
1638504330000|2021-12-03 04:05:30|22862.77|22742.77|22868.85|22748.85|22868.85|22748.85|22862.77|22742.77|10
1638504340000|2021-12-03 04:05:40|22869.63|22749.63|22879.25|22759.25|22879.25|22759.25|22869.63|22749.63|10
1638504350000|2021-12-03 04:05:50|22880.04|22760.04|22880.03|22760.03|22880.04|22760.04|22878.66|22758.66|8
1638504360000|2021-12-03 04:06:00|22879.91|22759.91|22883.3|22763.3|22883.3|22763.3|22879.46|22759.46|10
1638504370000|2021-12-03 04:06:10|22883.59|22763.59|22883.53|22763.53|22884.32|22764.32|22883.36|22763.36|10
1638504380000|2021-12-03 04:06:20|22883.82|22763.82|22883.54|22763.54|22883.82|22763.82|22882.27|22762.27|10
1638504390000|2021-12-03 04:06:30|22883.52|22763.52|22882.13|22762.13|22884.13|22764.13|22880.98|22760.98|10
1638504400000|2021-12-03 04:06:40|22882.84|22762.84|22882.17|22762.17|22882.84|22762.84|22881.78|22761.78|10
1638504410000|2021-12-03 04:06:50|22882.12|22762.12|22882.56|22762.56|22882.56|22762.56|22881.6|22761.6|9
1638504420000|2021-12-03 04:07:00|22883.73|22763.73|22884.51|22764.51|22884.51|22764.51|22883.73|22763.73|9
1638504430000|2021-12-03 04:07:10|22884.56|22764.56|22883.79|22763.79|22884.57|22764.57|22883.79|22763.79|10
1638504440000|2021-12-03 04:07:20|22883.85|22763.85|22882.42|22762.42|22884.21|22764.21|22882.42|22762.42|10
1638504450000|2021-12-03 04:07:30|22882.89|22762.89|22883.14|22763.14|22883.51|22763.51|22882.46|22762.46|10
1638504460000|2021-12-03 04:07:40|22883.08|22763.08|22883.18|22763.18|22883.33|22763.33|22882.75|22762.75|10
1638504470000|2021-12-03 04:07:50|22883.02|22763.02|22882.03|22762.03|22883.1|22763.1|22882.03|22762.03|10
1638504480000|2021-12-03 04:08:00|22881.92|22761.92|22884.07|22764.07|22884.29|22764.29|22881.92|22761.92|10
1638504490000|2021-12-03 04:08:10|22885.54|22765.54|22891.49|22771.49|22891.7|22771.7|22885.23|22765.23|10
1638504500000|2021-12-03 04:08:20|22892.18|22772.18|22894.64|22774.64|22894.7|22774.7|22892.18|22772.18|10
1638504510000|2021-12-03 04:08:30|22894.91|22774.91|22897.02|22777.02|22897.02|22777.02|22894.91|22774.91|10
1638504520000|2021-12-03 04:08:40|22897.5|22777.5|22899.18|22779.18|22900.08|22780.08|22897.32|22777.32|10
1638504530000|2021-12-03 04:08:50|22899.85|22779.85|22901.97|22781.97|22901.97|22781.97|22899.85|22779.85|10
1638504540000|2021-12-03 04:09:00|22901.67|22781.67|22899.99|22779.99|22901.71|22781.71|22899.99|22779.99|8
1638504550000|2021-12-03 04:09:10|22900.62|22780.62|22900.35|22780.35|22900.85|22780.85|22899.81|22779.81|9
1638504560000|2021-12-03 04:09:20|22900.31|22780.31|22903.02|22783.02|22904.64|22784.64|22900.06|22780.06|10
1638504570000|2021-12-03 04:09:30|22903.42|22783.42|22905.31|22785.31|22905.31|22785.31|22903.42|22783.42|10
1638504580000|2021-12-03 04:09:40|22906.11|22786.11|22905.92|22785.92|22906.74|22786.74|22905.92|22785.92|9
1638504590000|2021-12-03 04:09:50|22906.09|22786.09|22909.16|22789.16|22909.52|22789.52|22906.09|22786.09|10
1638504600000|2021-12-03 04:10:00|22909.4|22789.4|22908.3|22788.3|22909.4|22789.4|22908.3|22788.3|9
1638504610000|2021-12-03 04:10:10|22909.64|22789.64|22910.33|22790.33|22910.98|22790.98|22909.64|22789.64|10
1638504620000|2021-12-03 04:10:20|22910.59|22790.59|22911.6|22791.6|22911.74|22791.74|22910.59|22790.59|10
1638504630000|2021-12-03 04:10:30|22909.44|22789.44|22908.99|22788.99|22909.44|22789.44|22908.12|22788.12|10
1638504640000|2021-12-03 04:10:40|22908.64|22788.64|22912.96|22792.96|22913.13|22793.13|22908.64|22788.64|10
1638504650000|2021-12-03 04:10:50|22913.75|22793.75|22918.12|22798.12|22918.42|22798.42|22913.49|22793.49|10
1638504660000|2021-12-03 04:11:00|22918.27|22798.27|22921.64|22801.64|22921.76|22801.76|22918.27|22798.27|9
1638504670000|2021-12-03 04:11:10|22922.26|22802.26|22918.83|22798.83|22922.61|22802.61|22918.32|22798.32|10
1638504680000|2021-12-03 04:11:20|22919.19|22799.19|22925.97|22805.97|22926.25|22806.25|22919.07|22799.07|9
1638504690000|2021-12-03 04:11:30|22926.43|22806.43|22935.69|22815.69|22935.77|22815.77|22926.43|22806.43|10
1638504700000|2021-12-03 04:11:40|22938.31|22818.31|22942.4|22822.4|22942.4|22822.4|22938.31|22818.31|10
1638504710000|2021-12-03 04:11:50|22943.09|22823.09|22949.13|22829.13|22949.17|22829.17|22943.09|22823.09|10
1638504720000|2021-12-03 04:12:00|22949.32|22829.32|22952.05|22832.05|22952.65|22832.65|22949.32|22829.32|10
1638504730000|2021-12-03 04:12:10|22952.2|22832.2|22956.24|22836.24|22956.24|22836.24|22952.2|22832.2|10
1638504740000|2021-12-03 04:12:20|22956.62|22836.62|22959.1|22839.1|22959.1|22839.1|22956.62|22836.62|10
1638504750000|2021-12-03 04:12:30|22959.54|22839.54|22965.4|22845.4|22965.4|22845.4|22959.54|22839.54|10
1638504760000|2021-12-03 04:12:40|22965.43|22845.43|22967.84|22847.84|22967.84|22847.84|22964.76|22844.76|10
1638504770000|2021-12-03 04:12:50|22968.69|22848.69|22969.22|22849.22|22969.41|22849.41|22967.9|22847.9|9
1638504780000|2021-12-03 04:13:00|22970.46|22850.46|22972.79|22852.79|22972.89|22852.89|22969.69|22849.69|10
1638504790000|2021-12-03 04:13:10|22972.99|22852.99|22973.9|22853.9|22974.06|22854.06|22972.99|22852.99|10
1638504800000|2021-12-03 04:13:20|22973.64|22853.64|22971.46|22851.46|22973.64|22853.64|22971.46|22851.46|10
1638504810000|2021-12-03 04:13:30|22971.64|22851.64|22970.67|22850.67|22971.64|22851.64|22970.31|22850.31|10
1638504820000|2021-12-03 04:13:40|22970.68|22850.68|22971.88|22851.88|22971.88|22851.88|22970.56|22850.56|9
1638504830000|2021-12-03 04:13:50|22972.26|22852.26|22972.25|22852.25|22972.51|22852.51|22971.2|22851.2|10
1638504840000|2021-12-03 04:14:00|22971.9|22851.9|22972.55|22852.55|22973.11|22853.11|22971.43|22851.43|9
1638504850000|2021-12-03 04:14:10|22971.89|22851.89|22971.31|22851.31|22972.09|22852.09|22971.31|22851.31|10
1638504860000|2021-12-03 04:14:20|22971.32|22851.32|22970.71|22850.71|22972.54|22852.54|22970.1|22850.1|10
1638504870000|2021-12-03 04:14:30|22970.57|22850.57|22969.26|22849.26|22970.57|22850.57|22969.23|22849.23|9
1638504880000|2021-12-03 04:14:40|22969.07|22849.07|22968.62|22848.62|22969.63|22849.63|22968.62|22848.62|9
1638504890000|2021-12-03 04:14:50|22968.69|22848.69|22968.71|22848.71|22968.71|22848.71|22967.07|22847.07|9
1638504900000|2021-12-03 04:15:00|22968.92|22848.92|22969.28|22849.28|22970.38|22850.38|22968.92|22848.92|10
1638504910000|2021-12-03 04:15:10|22968.7|22848.7|22972.12|22852.12|22972.33|22852.33|22968.7|22848.7|10
1638504920000|2021-12-03 04:15:20|22972.36|22852.36|22973.16|22853.16|22973.16|22853.16|22972.24|22852.24|9
1638504930000|2021-12-03 04:15:30|22972.81|22852.81|22972.5|22852.5|22973.83|22853.83|22972.5|22852.5|10
1638504940000|2021-12-03 04:15:40|22972.73|22852.73|22978.91|22858.91|22978.91|22858.91|22972.73|22852.73|9
1638504950000|2021-12-03 04:15:50|22979.3|22859.3|22980.75|22860.75|22981.88|22861.88|22979.3|22859.3|9
1638504960000|2021-12-03 04:16:00|22981.21|22861.21|22982.69|22862.69|22982.95|22862.95|22981.21|22861.21|10
1638504970000|2021-12-03 04:16:10|22982.97|22862.97|22980.01|22860.01|22983.38|22863.38|22980.01|22860.01|10
1638504980000|2021-12-03 04:16:20|22979.48|22859.48|22981.65|22861.65|22981.73|22861.73|22979.48|22859.48|10
1638504990000|2021-12-03 04:16:30|22982.13|22862.13|22984.54|22864.54|22984.54|22864.54|22982.13|22862.13|9
1638505000000|2021-12-03 04:16:40|22984.5|22864.5|22981.85|22861.85|22984.5|22864.5|22981.85|22861.85|10
1638505010000|2021-12-03 04:16:50|22980.72|22860.72|22976.77|22856.77|22980.72|22860.72|22975.79|22855.79|10
1638505020000|2021-12-03 04:17:00|22976.81|22856.81|22977.28|22857.28|22977.28|22857.28|22976.5|22856.5|10
1638505030000|2021-12-03 04:17:10|22977.43|22857.43|22980.14|22860.14|22980.25|22860.25|22977.43|22857.43|9
1638505040000|2021-12-03 04:17:20|22981.25|22861.25|22980.42|22860.42|22981.25|22861.25|22980.16|22860.16|7
1638505050000|2021-12-03 04:17:30|22980.75|22860.75|22981.44|22861.44|22981.44|22861.44|22979.14|22859.14|10
1638505060000|2021-12-03 04:17:40|22981.08|22861.08|22981.4|22861.4|22981.72|22861.72|22979.94|22859.94|10
1638505070000|2021-12-03 04:17:50|22983.57|22863.57|22989.59|22869.59|22989.59|22869.59|22983.3|22863.3|10
1638505080000|2021-12-03 04:18:00|22989.56|22869.56|22995.47|22875.47|22995.47|22875.47|22988.99|22868.99|10
1638505090000|2021-12-03 04:18:10|22996.24|22876.24|22995.21|22875.21|22996.96|22876.96|22995.03|22875.03|10
1638505100000|2021-12-03 04:18:20|22995.2|22875.2|22994.49|22874.49|22995.2|22875.2|22994.24|22874.24|10
1638505110000|2021-12-03 04:18:30|22994.89|22874.89|22994.18|22874.18|22995.51|22875.51|22994.18|22874.18|10
1638505120000|2021-12-03 04:18:40|22993.87|22873.87|22993.43|22873.43|22994.57|22874.57|22993.24|22873.24|9
1638505130000|2021-12-03 04:18:50|22993.24|22873.24|22992.18|22872.18|22993.24|22873.24|22992.07|22872.07|9
1638505140000|2021-12-03 04:19:00|22992.36|22872.36|22991.24|22871.24|22992.36|22872.36|22991.24|22871.24|10
1638505150000|2021-12-03 04:19:10|22991.03|22871.03|22989.17|22869.17|22991.03|22871.03|22988.5|22868.5|9
1638505160000|2021-12-03 04:19:20|22989.24|22869.24|22990.32|22870.32|22990.91|22870.91|22989.24|22869.24|9
1638505170000|2021-12-03 04:19:30|22990.56|22870.56|22994.7|22874.7|22994.8|22874.8|22990.56|22870.56|10
1638505180000|2021-12-03 04:19:40|22995.2|22875.2|23000.97|22880.97|23000.97|22880.97|22994.33|22874.33|10
1638505190000|2021-12-03 04:19:50|23001.28|22881.28|23008.56|22888.56|23008.56|22888.56|23001.28|22881.28|10
1638505200000|2021-12-03 04:20:00|23009.28|22889.28|23011.4|22891.4|23011.4|22891.4|23009.28|22889.28|9
1638505210000|2021-12-03 04:20:10|23011.01|22891.01|23011.39|22891.39|23012.13|22892.13|23010.58|22890.58|10
1638505220000|2021-12-03 04:20:20|23011.88|22891.88|23010.66|22890.66|23012.37|22892.37|23010.39|22890.39|9
1638505230000|2021-12-03 04:20:30|23010.96|22890.96|23016.93|22896.93|23016.93|22896.93|23010.96|22890.96|10
1638505240000|2021-12-03 04:20:40|23016.15|22896.15|23019.95|22899.95|23020.36|22900.36|23016.15|22896.15|10
1638505250000|2021-12-03 04:20:50|23021.07|22901.07|23023.05|22903.05|23023.05|22903.05|23020.83|22900.83|10
1638505260000|2021-12-03 04:21:00|23022.96|22902.96|23022.32|22902.32|23024.06|22904.06|23022.32|22902.32|10
1638505270000|2021-12-03 04:21:10|23021.84|22901.84|23021.07|22901.07|23022.96|22902.96|23021.07|22901.07|10
1638505280000|2021-12-03 04:21:20|23021.04|22901.04|23023.73|22903.73|23023.73|22903.73|23021.03|22901.03|9
1638505290000|2021-12-03 04:21:30|23024.18|22904.18|23021.74|22901.74|23024.18|22904.18|23021.74|22901.74|10
1638505300000|2021-12-03 04:21:40|23020.89|22900.89|23023.36|22903.36|23023.36|22903.36|23020.72|22900.72|10
1638505310000|2021-12-03 04:21:50|23023.22|22903.22|23022.92|22902.92|23023.54|22903.54|23022.89|22902.89|9
1638505320000|2021-12-03 04:22:00|23023.12|22903.12|23022.59|22902.59|23023.12|22903.12|23022.47|22902.47|10
1638505330000|2021-12-03 04:22:10|23022.37|22902.37|23023.26|22903.26|23023.26|22903.26|23021.89|22901.89|10
1638505340000|2021-12-03 04:22:20|23024.37|22904.37|23022.45|22902.45|23025|22905|23022.45|22902.45|10
1638505350000|2021-12-03 04:22:30|23022.48|22902.48|23019.98|22899.98|23023.05|22903.05|23019.98|22899.98|10
1638505360000|2021-12-03 04:22:40|23019.72|22899.72|23018.43|22898.43|23019.72|22899.72|23018.15|22898.15|10
1638505370000|2021-12-03 04:22:50|23018.33|22898.33|23020.54|22900.54|23020.78|22900.78|23018.33|22898.33|10
1638505380000|2021-12-03 04:23:00|23020.62|22900.62|23019.59|22899.59|23021.74|22901.74|23019.59|22899.59|9
1638505390000|2021-12-03 04:23:10|23019.24|22899.24|23015.95|22895.95|23019.24|22899.24|23015.87|22895.87|10
1638505400000|2021-12-03 04:23:20|23016.09|22896.09|23020.03|22900.03|23020.03|22900.03|23016.09|22896.09|10
1638505410000|2021-12-03 04:23:30|23020.53|22900.53|23019.93|22899.93|23021.25|22901.25|23019.72|22899.72|9
1638505420000|2021-12-03 04:23:40|23020.06|22900.06|23023.4|22903.4|23023.4|22903.4|23020.06|22900.06|10
1638505430000|2021-12-03 04:23:50|23023.36|22903.36|23023.26|22903.26|23023.84|22903.84|23023.16|22903.16|10
1638505440000|2021-12-03 04:24:00|23022.85|22902.85|23022.65|22902.65|23022.85|22902.85|23021.59|22901.59|10
1638505450000|2021-12-03 04:24:10|23022.67|22902.67|23023.59|22903.59|23024.18|22904.18|23022.67|22902.67|9
1638505460000|2021-12-03 04:24:20|23024.75|22904.75|23022.16|22902.16|23024.75|22904.75|23022.16|22902.16|10
1638505470000|2021-12-03 04:24:30|23022.14|22902.14|23016.17|22896.17|23022.14|22902.14|23016.17|22896.17|10
1638505480000|2021-12-03 04:24:40|23015.86|22895.86|23015.81|22895.81|23015.86|22895.86|23013.26|22893.26|10
1638505490000|2021-12-03 04:24:50|23016.03|22896.03|23018.32|22898.32|23018.36|22898.36|23015.04|22895.04|10
1638505500000|2021-12-03 04:25:00|23018.33|22898.33|23017.3|22897.3|23018.33|22898.33|23017.08|22897.08|10
1638505510000|2021-12-03 04:25:10|23017.04|22897.04|23019.87|22899.87|23019.87|22899.87|23017.04|22897.04|10
1638505520000|2021-12-03 04:25:20|23019.37|22899.37|23017.07|22897.07|23019.37|22899.37|23017.07|22897.07|9
1638505530000|2021-12-03 04:25:30|23016.61|22896.61|23016.71|22896.71|23017.21|22897.21|23014.5|22894.5|10
1638505540000|2021-12-03 04:25:40|23016.95|22896.95|23015.67|22895.67|23016.95|22896.95|23015.17|22895.17|10
1638505550000|2021-12-03 04:25:50|23015.42|22895.42|23013.36|22893.36|23015.42|22895.42|23013.28|22893.28|10
1638505560000|2021-12-03 04:26:00|23013.2|22893.2|23012.45|22892.45|23013.2|22893.2|23012.3|22892.3|10
1638505570000|2021-12-03 04:26:10|23011.69|22891.69|23011|22891|23011.69|22891.69|23010.8|22890.8|10
1638505580000|2021-12-03 04:26:20|23011.04|22891.04|23010.15|22890.15|23011.33|22891.33|23010.15|22890.15|10
1638505590000|2021-12-03 04:26:30|23010.14|22890.14|23009.78|22889.78|23011.26|22891.26|23009.58|22889.58|10
1638505600000|2021-12-03 04:26:40|23009.76|22889.76|23009.78|22889.78|23009.9|22889.9|23008.52|22888.52|9
1638505610000|2021-12-03 04:26:50|23008.8|22888.8|23009.9|22889.9|23010.23|22890.23|23008.8|22888.8|10
1638505620000|2021-12-03 04:27:00|23010.2|22890.2|23008.95|22888.95|23010.39|22890.39|23008.84|22888.84|10
1638505630000|2021-12-03 04:27:10|23008.98|22888.98|23005.34|22885.34|23008.98|22888.98|23005.34|22885.34|10
1638505640000|2021-12-03 04:27:20|23005.46|22885.46|23004.52|22884.52|23005.46|22885.46|23004.23|22884.23|10
1638505650000|2021-12-03 04:27:30|23004.68|22884.68|23003.39|22883.39|23004.68|22884.68|23003.39|22883.39|10
1638505660000|2021-12-03 04:27:40|23002.46|22882.46|23004.25|22884.25|23004.25|22884.25|23002.06|22882.06|10
1638505670000|2021-12-03 04:27:50|23006.09|22886.09|23009.61|22889.61|23009.61|22889.61|23005|22885|9
1638505680000|2021-12-03 04:28:00|23009.84|22889.84|23009.86|22889.86|23010.47|22890.47|23009.8|22889.8|9
1638505690000|2021-12-03 04:28:10|23009.41|22889.41|23014.72|22894.72|23014.72|22894.72|23009.41|22889.41|10
1638505700000|2021-12-03 04:28:20|23014.69|22894.69|23015.75|22895.75|23016.73|22896.73|23014.69|22894.69|9
1638505710000|2021-12-03 04:28:30|23015.13|22895.13|23017.03|22897.03|23017.35|22897.35|23014.96|22894.96|10
1638505720000|2021-12-03 04:28:40|23016.73|22896.73|23016.79|22896.79|23017.62|22897.62|23016.73|22896.73|9
1638505730000|2021-12-03 04:28:50|23016.62|22896.62|23015.62|22895.62|23016.62|22896.62|23013.96|22893.96|9
1638505740000|2021-12-03 04:29:00|23015.57|22895.57|23017.39|22897.39|23017.39|22897.39|23015.57|22895.57|9
1638505750000|2021-12-03 04:29:10|23016.9|22896.9|23015.44|22895.44|23016.9|22896.9|23015.44|22895.44|10
1638505760000|2021-12-03 04:29:20|23015.58|22895.58|23015.33|22895.33|23016.53|22896.53|23014.5|22894.5|9
1638505770000|2021-12-03 04:29:30|23015.17|22895.17|23017.5|22897.5|23017.5|22897.5|23014.98|22894.98|10
1638505780000|2021-12-03 04:29:40|23017.9|22897.9|23018.91|22898.91|23019.25|22899.25|23017.9|22897.9|10
1638505790000|2021-12-03 04:29:50|23019.05|22899.05|23017.83|22897.83|23019.07|22899.07|23017.2|22897.2|10
1638505800000|2021-12-03 04:30:00|23017.17|22897.17|23017.41|22897.41|23018.24|22898.24|23017.17|22897.17|10
1638505810000|2021-12-03 04:30:10|23017.98|22897.98|23017.86|22897.86|23018.24|22898.24|23016.58|22896.58|10
1638505820000|2021-12-03 04:30:20|23018.67|22898.67|23019.56|22899.56|23019.91|22899.91|23018.67|22898.67|9
1638505830000|2021-12-03 04:30:30|23019.68|22899.68|23021.91|22901.91|23022.01|22902.01|23019.68|22899.68|10
1638505840000|2021-12-03 04:30:40|23021.64|22901.64|23025.11|22905.11|23025.97|22905.97|23021.64|22901.64|10
1638505850000|2021-12-03 04:30:50|23025.92|22905.92|23023.89|22903.89|23025.92|22905.92|23023.39|22903.39|10
1638505860000|2021-12-03 04:31:00|23024.55|22904.55|23027.92|22907.92|23027.92|22907.92|23024.55|22904.55|10
1638505870000|2021-12-03 04:31:10|23027.94|22907.94|23030.89|22910.89|23030.89|22910.89|23027.56|22907.56|10
1638505880000|2021-12-03 04:31:20|23031.07|22911.07|23032.24|22912.24|23032.24|22912.24|23030.83|22910.83|10
1638505890000|2021-12-03 04:31:30|23032.69|22912.69|23034.95|22914.95|23035.24|22915.24|23032.69|22912.69|9
1638505900000|2021-12-03 04:31:40|23035.02|22915.02|23033.27|22913.27|23035.02|22915.02|23032.84|22912.84|10
1638505910000|2021-12-03 04:31:50|23032.95|22912.95|23031.65|22911.65|23032.95|22912.95|23031.64|22911.64|9
1638505920000|2021-12-03 04:32:00|23031.61|22911.61|23032.14|22912.14|23032.51|22912.51|23030.67|22910.67|10
1638505930000|2021-12-03 04:32:10|23032.13|22912.13|23031.4|22911.4|23032.13|22912.13|23031.07|22911.07|10
1638505940000|2021-12-03 04:32:20|23031.23|22911.23|23032.5|22912.5|23032.59|22912.59|23031.21|22911.21|6
1638505950000|2021-12-03 04:32:30|23032.84|22912.84|23032.97|22912.97|23034.19|22914.19|23032.83|22912.83|8
1638505960000|2021-12-03 04:32:40|23033.69|22913.69|23034.6|22914.6|23034.63|22914.63|23033.3|22913.3|9
1638505970000|2021-12-03 04:32:50|23034.93|22914.93|23033.54|22913.54|23035|22915|23033.4|22913.4|10
1638505980000|2021-12-03 04:33:00|23032.94|22912.94|23032.58|22912.58|23033.95|22913.95|23032.58|22912.58|10
1638505990000|2021-12-03 04:33:10|23031.23|22911.23|23028.43|22908.43|23032.32|22912.32|23028.43|22908.43|10
1638506000000|2021-12-03 04:33:20|23028.36|22908.36|23025.8|22905.8|23028.7|22908.7|23025.8|22905.8|10
1638506010000|2021-12-03 04:33:30|23025.62|22905.62|23022.26|22902.26|23025.62|22905.62|23022.26|22902.26|10
1638506020000|2021-12-03 04:33:40|23022.14|22902.14|23023.93|22903.93|23024.43|22904.43|23022.14|22902.14|10
1638506030000|2021-12-03 04:33:50|23024.4|22904.4|23024.71|22904.71|23025.25|22905.25|23024.06|22904.06|10
1638506040000|2021-12-03 04:34:00|23024.53|22904.53|23022.61|22902.61|23024.53|22904.53|23021.98|22901.98|10
1638506050000|2021-12-03 04:34:10|23022.52|22902.52|23013.58|22893.58|23022.52|22902.52|23013.58|22893.58|10
1638506060000|2021-12-03 04:34:20|23013.42|22893.42|23011.43|22891.43|23013.42|22893.42|23011.43|22891.43|10
1638506070000|2021-12-03 04:34:30|23011.5|22891.5|23010.38|22890.38|23011.5|22891.5|23009.65|22889.65|10
1638506080000|2021-12-03 04:34:40|23009.9|22889.9|23006.92|22886.92|23009.93|22889.93|23006.92|22886.92|10
1638506090000|2021-12-03 04:34:50|23006.86|22886.86|23006.25|22886.25|23007.26|22887.26|23006.12|22886.12|10
1638506100000|2021-12-03 04:35:00|23006.23|22886.23|23005.07|22885.07|23006.45|22886.45|23005.07|22885.07|10
1638506110000|2021-12-03 04:35:10|23004.86|22884.86|23003.06|22883.06|23004.86|22884.86|23003.06|22883.06|10
1638506120000|2021-12-03 04:35:20|23004.04|22884.04|23001.16|22881.16|23004.37|22884.37|23001.16|22881.16|10
1638506130000|2021-12-03 04:35:30|23000.91|22880.91|22999.28|22879.28|23000.91|22880.91|22998.06|22878.06|10
1638506140000|2021-12-03 04:35:40|22998.37|22878.37|23000.41|22880.41|23000.41|22880.41|22997.76|22877.76|10
1638506150000|2021-12-03 04:35:50|23000.14|22880.14|23000.03|22880.03|23000.31|22880.31|22999.42|22879.42|10
1638506160000|2021-12-03 04:36:00|22997.82|22877.82|22998.09|22878.09|22998.2|22878.2|22997.02|22877.02|10
1638506170000|2021-12-03 04:36:10|22998.04|22878.04|22999.36|22879.36|22999.58|22879.58|22997.97|22877.97|10
1638506180000|2021-12-03 04:36:20|22999.45|22879.45|23001.33|22881.33|23002.3|22882.3|22999.45|22879.45|9
1638506190000|2021-12-03 04:36:30|23001.43|22881.43|23002.3|22882.3|23002.54|22882.54|23001.43|22881.43|10
1638506200000|2021-12-03 04:36:40|23002.8|22882.8|23008.31|22888.31|23008.31|22888.31|23002.8|22882.8|10
1638506210000|2021-12-03 04:36:50|23007.59|22887.59|23008.37|22888.37|23008.37|22888.37|23007.33|22887.33|10
1638506220000|2021-12-03 04:37:00|23008.4|22888.4|23007.38|22887.38|23009.03|22889.03|23007.21|22887.21|9
1638506230000|2021-12-03 04:37:10|23005.35|22885.35|23001.94|22881.94|23005.35|22885.35|23001.94|22881.94|10
1638506240000|2021-12-03 04:37:20|23002.32|22882.32|23001.49|22881.49|23002.32|22882.32|22999.6|22879.6|10
1638506250000|2021-12-03 04:37:30|23001.88|22881.88|23000.04|22880.04|23002.25|22882.25|23000.04|22880.04|10
1638506260000|2021-12-03 04:37:40|22999.84|22879.84|22997.38|22877.38|22999.84|22879.84|22997.38|22877.38|10
1638506270000|2021-12-03 04:37:50|22997.34|22877.34|22996.41|22876.41|22997.34|22877.34|22996.24|22876.24|9
1638506280000|2021-12-03 04:38:00|22996.31|22876.31|22999.17|22879.17|22999.17|22879.17|22996.31|22876.31|10
1638506290000|2021-12-03 04:38:10|22999.36|22879.36|22999.18|22879.18|22999.9|22879.9|22998.61|22878.61|9
1638506300000|2021-12-03 04:38:20|22998.99|22878.99|22999.47|22879.47|22999.88|22879.88|22998.99|22878.99|10
1638506310000|2021-12-03 04:38:30|23000.49|22880.49|23001.47|22881.47|23001.47|22881.47|23000.42|22880.42|10
1638506320000|2021-12-03 04:38:40|23001.15|22881.15|23001.69|22881.69|23001.69|22881.69|23000.72|22880.72|10
1638506330000|2021-12-03 04:38:50|23001.68|22881.68|23002.65|22882.65|23002.65|22882.65|23001.47|22881.47|9
1638506340000|2021-12-03 04:39:00|23001.93|22881.93|23004.3|22884.3|23004.3|22884.3|23001.4|22881.4|10
1638506350000|2021-12-03 04:39:10|23004.73|22884.73|23002.5|22882.5|23004.73|22884.73|23002.5|22882.5|10
1638506360000|2021-12-03 04:39:20|23002.44|22882.44|23003.57|22883.57|23003.57|22883.57|23001.79|22881.79|8
1638506370000|2021-12-03 04:39:30|23003.54|22883.54|23004.16|22884.16|23004.44|22884.44|23003.23|22883.23|10
1638506380000|2021-12-03 04:39:40|23003.81|22883.81|23005.1|22885.1|23005.43|22885.43|23003.81|22883.81|10
1638506390000|2021-12-03 04:39:50|23005.47|22885.47|23005.94|22885.94|23005.94|22885.94|23005.26|22885.26|10
1638506400000|2021-12-03 04:40:00|23006.15|22886.15|23008.67|22888.67|23008.67|22888.67|23005.51|22885.51|10
1638506410000|2021-12-03 04:40:10|23008.71|22888.71|23010.92|22890.92|23010.92|22890.92|23008.71|22888.71|10
1638506420000|2021-12-03 04:40:20|23011.13|22891.13|23010.87|22890.87|23011.88|22891.88|23010.87|22890.87|10
1638506430000|2021-12-03 04:40:30|23010.89|22890.89|23011.93|22891.93|23011.93|22891.93|23010.54|22890.54|10
1638506440000|2021-12-03 04:40:40|23012.71|22892.71|23013.09|22893.09|23013.6|22893.6|23011.99|22891.99|10
1638506450000|2021-12-03 04:40:50|23013.01|22893.01|23012.33|22892.33|23013.11|22893.11|23012.26|22892.26|9
1638506460000|2021-12-03 04:41:00|23011.96|22891.96|23011.39|22891.39|23012.37|22892.37|23011.39|22891.39|10
1638506470000|2021-12-03 04:41:10|23011.35|22891.35|23012.19|22892.19|23012.45|22892.45|23011.35|22891.35|9
1638506480000|2021-12-03 04:41:20|23013.06|22893.06|23016.87|22896.87|23016.95|22896.95|23013.06|22893.06|10
1638506490000|2021-12-03 04:41:30|23017.06|22897.06|23016.6|22896.6|23017.2|22897.2|23016.18|22896.18|9
1638506500000|2021-12-03 04:41:40|23016.58|22896.58|23017.12|22897.12|23018.21|22898.21|23016.39|22896.39|9
1638506510000|2021-12-03 04:41:50|23016.87|22896.87|23017.51|22897.51|23017.51|22897.51|23016.54|22896.54|9
1638506520000|2021-12-03 04:42:00|23017.42|22897.42|23016.61|22896.61|23017.42|22897.42|23016.29|22896.29|10
1638506530000|2021-12-03 04:42:10|23016.15|22896.15|23015.31|22895.31|23016.15|22896.15|23014.67|22894.67|9
1638506540000|2021-12-03 04:42:20|23015.29|22895.29|23016.2|22896.2|23016.2|22896.2|23014.77|22894.77|8
1638506550000|2021-12-03 04:42:30|23015.31|22895.31|23017.96|22897.96|23018.19|22898.19|23015.31|22895.31|9
1638506560000|2021-12-03 04:42:40|23017.76|22897.76|23018.58|22898.58|23018.91|22898.91|23017.76|22897.76|10
1638506570000|2021-12-03 04:42:50|23018.5|22898.5|23020.78|22900.78|23020.78|22900.78|23018.32|22898.32|10
1638506580000|2021-12-03 04:43:00|23020.58|22900.58|23022.69|22902.69|23022.69|22902.69|23020.54|22900.54|10
1638506590000|2021-12-03 04:43:10|23024.65|22904.65|23025.88|22905.88|23026.5|22906.5|23024.6|22904.6|10
1638506600000|2021-12-03 04:43:20|23026.08|22906.08|23027.61|22907.61|23027.87|22907.87|23025.84|22905.84|10
1638506610000|2021-12-03 04:43:30|23027.13|22907.13|23029.61|22909.61|23030.22|22910.22|23026.97|22906.97|10
1638506620000|2021-12-03 04:43:40|23029.57|22909.57|23030.53|22910.53|23030.94|22910.94|23029.18|22909.18|9
1638506630000|2021-12-03 04:43:50|23030.55|22910.55|23031.97|22911.97|23031.97|22911.97|23030.22|22910.22|8
1638506640000|2021-12-03 04:44:00|23032.11|22912.11|23033.18|22913.18|23033.18|22913.18|23031.75|22911.75|10
1638506650000|2021-12-03 04:44:10|23033.62|22913.62|23033.72|22913.72|23034.25|22914.25|23032.56|22912.56|10
1638506660000|2021-12-03 04:44:20|23034.58|22914.58|23037.09|22917.09|23037.09|22917.09|23033.28|22913.28|9
1638506670000|2021-12-03 04:44:30|23038.07|22918.07|23040.56|22920.56|23041.31|22921.31|23037.46|22917.46|10
1638506680000|2021-12-03 04:44:40|23040.63|22920.63|23040.74|22920.74|23040.74|22920.74|23039.25|22919.25|10
1638506690000|2021-12-03 04:44:50|23040.9|22920.9|23047.25|22927.25|23047.25|22927.25|23040.9|22920.9|10
1638506700000|2021-12-03 04:45:00|23047.58|22927.58|23051.45|22931.45|23051.45|22931.45|23047.04|22927.04|10
1638506710000|2021-12-03 04:45:10|23052.31|22932.31|23056.86|22936.86|23056.86|22936.86|23052.31|22932.31|9
1638506720000|2021-12-03 04:45:20|23058.7|22938.7|23058.9|22938.9|23060.64|22940.64|23058.65|22938.65|10
1638506730000|2021-12-03 04:45:30|23060.42|22940.42|23062.59|22942.59|23062.74|22942.74|23060.42|22940.42|10
1638506740000|2021-12-03 04:45:40|23062.29|22942.29|23056.72|22936.72|23062.29|22942.29|23056.72|22936.72|10
1638506750000|2021-12-03 04:45:50|23056.76|22936.76|23048.21|22928.21|23056.76|22936.76|23048.21|22928.21|10
1638506760000|2021-12-03 04:46:00|23047.47|22927.47|23035.8|22915.8|23047.58|22927.58|23035.8|22915.8|10
1638506770000|2021-12-03 04:46:10|23035.59|22915.59|23033.32|22913.32|23035.59|22915.59|23031.59|22911.59|10
1638506780000|2021-12-03 04:46:20|23035.11|22915.11|23034.78|22914.78|23036.18|22916.18|23034.32|22914.32|10
1638506790000|2021-12-03 04:46:30|23034.71|22914.71|23033.2|22913.2|23034.86|22914.86|23033.2|22913.2|10
1638506800000|2021-12-03 04:46:40|23033.69|22913.69|23032.48|22912.48|23035.26|22915.26|23032.3|22912.3|10
1638506810000|2021-12-03 04:46:50|23032.73|22912.73|23030.68|22910.68|23033.34|22913.34|23030.07|22910.07|10
1638506820000|2021-12-03 04:47:00|23030.26|22910.26|23022.67|22902.67|23030.82|22910.82|23022.67|22902.67|10
1638506830000|2021-12-03 04:47:10|23024.47|22904.47|23025.84|22905.84|23025.84|22905.84|23024.24|22904.24|10
1638506840000|2021-12-03 04:47:20|23026.54|22906.54|23026.6|22906.6|23028.31|22908.31|23026.49|22906.49|10
1638506850000|2021-12-03 04:47:30|23026.58|22906.58|23027.61|22907.61|23027.61|22907.61|23026.08|22906.08|10
1638506860000|2021-12-03 04:47:40|23027.74|22907.74|23027.08|22907.08|23028.75|22908.75|23027.08|22907.08|10
1638506870000|2021-12-03 04:47:50|23026.88|22906.88|23026.41|22906.41|23027.17|22907.17|23025.88|22905.88|10
1638506880000|2021-12-03 04:48:00|23025.97|22905.97|23028.56|22908.56|23028.56|22908.56|23025.73|22905.73|9
1638506890000|2021-12-03 04:48:10|23028.22|22908.22|23026.5|22906.5|23028.22|22908.22|23026.09|22906.09|10
1638506900000|2021-12-03 04:48:20|23027.03|22907.03|23027.01|22907.01|23027.38|22907.38|23026.78|22906.78|10
1638506910000|2021-12-03 04:48:30|23026.44|22906.44|23025.08|22905.08|23026.44|22906.44|23022.57|22902.57|10
1638506920000|2021-12-03 04:48:40|23025.55|22905.55|23024.59|22904.59|23025.55|22905.55|23024.25|22904.25|10
1638506930000|2021-12-03 04:48:50|23024.94|22904.94|23022.74|22902.74|23024.94|22904.94|23022.33|22902.33|10
1638506940000|2021-12-03 04:49:00|23022.52|22902.52|23017.16|22897.16|23022.52|22902.52|23016.91|22896.91|10
1638506950000|2021-12-03 04:49:10|23015.86|22895.86|23016.53|22896.53|23016.9|22896.9|23015.7|22895.7|10
1638506960000|2021-12-03 04:49:20|23016.83|22896.83|23015.42|22895.42|23016.83|22896.83|23015.27|22895.27|10
1638506970000|2021-12-03 04:49:30|23015.26|22895.26|23015.68|22895.68|23015.77|22895.77|23014.97|22894.97|9
1638506980000|2021-12-03 04:49:40|23015.95|22895.95|23014.48|22894.48|23016.97|22896.97|23014.43|22894.43|10
1638506990000|2021-12-03 04:49:50|23013.78|22893.78|23011.45|22891.45|23013.78|22893.78|23011.45|22891.45|10
1638507000000|2021-12-03 04:50:00|23010.91|22890.91|23009.65|22889.65|23010.91|22890.91|23009.61|22889.61|10
1638507010000|2021-12-03 04:50:10|23009.85|22889.85|23006.2|22886.2|23010.21|22890.21|23006.2|22886.2|10
1638507020000|2021-12-03 04:50:20|23005.61|22885.61|23003.07|22883.07|23005.61|22885.61|23003.07|22883.07|10
1638507030000|2021-12-03 04:50:30|23002.46|22882.46|23000.27|22880.27|23002.46|22882.46|23000.16|22880.16|10
1638507040000|2021-12-03 04:50:40|23000.48|22880.48|23000.94|22880.94|23002.8|22882.8|23000.48|22880.48|10
1638507050000|2021-12-03 04:50:50|23000.65|22880.65|23001.46|22881.46|23001.46|22881.46|23000.16|22880.16|10
1638507060000|2021-12-03 04:51:00|23001.82|22881.82|23001.86|22881.86|23002.23|22882.23|23001.18|22881.18|10
1638507070000|2021-12-03 04:51:10|23002.22|22882.22|23005.41|22885.41|23005.41|22885.41|23002.22|22882.22|10
1638507080000|2021-12-03 04:51:20|23005.56|22885.56|23004.6|22884.6|23006.54|22886.54|23004.6|22884.6|9
1638507090000|2021-12-03 04:51:30|23004.05|22884.05|23001.79|22881.79|23004.05|22884.05|23001.71|22881.71|10
1638507100000|2021-12-03 04:51:40|23001.32|22881.32|22999.74|22879.74|23001.94|22881.94|22999.52|22879.52|8
1638507110000|2021-12-03 04:51:50|22999.4|22879.4|22994.01|22874.01|22999.4|22879.4|22993.96|22873.96|10
1638507120000|2021-12-03 04:52:00|22993.79|22873.79|22991.36|22871.36|22993.79|22873.79|22991.36|22871.36|10
1638507130000|2021-12-03 04:52:10|22991.23|22871.23|22990.54|22870.54|22991.47|22871.47|22990.35|22870.35|10
1638507140000|2021-12-03 04:52:20|22990.66|22870.66|22989.4|22869.4|22990.66|22870.66|22989.4|22869.4|10
1638507150000|2021-12-03 04:52:30|22989.18|22869.18|22994.92|22874.92|22994.92|22874.92|22989.18|22869.18|10
1638507160000|2021-12-03 04:52:40|22995.01|22875.01|22995.17|22875.17|22996.82|22876.82|22995.01|22875.01|10
1638507170000|2021-12-03 04:52:50|22995.11|22875.11|22996.95|22876.95|22996.95|22876.95|22995.11|22875.11|10
1638507180000|2021-12-03 04:53:00|22996.88|22876.88|22997.42|22877.42|22997.85|22877.85|22996.47|22876.47|10
1638507190000|2021-12-03 04:53:10|22997.36|22877.36|22996.43|22876.43|22997.57|22877.57|22995.43|22875.43|10
1638507200000|2021-12-03 04:53:20|22996.04|22876.04|22996.59|22876.59|22996.85|22876.85|22996.04|22876.04|10
1638507210000|2021-12-03 04:53:30|22996.64|22876.64|22997.31|22877.31|22997.31|22877.31|22996.58|22876.58|8
1638507220000|2021-12-03 04:53:40|22997.28|22877.28|22996.34|22876.34|22997.28|22877.28|22995.81|22875.81|10
1638507230000|2021-12-03 04:53:50|22996.41|22876.41|22996.74|22876.74|22996.93|22876.93|22995.93|22875.93|7
1638507240000|2021-12-03 04:54:00|22996.71|22876.71|22997.84|22877.84|22997.84|22877.84|22996.71|22876.71|9
1638507250000|2021-12-03 04:54:10|22997.97|22877.97|23000.83|22880.83|23001.03|22881.03|22997.97|22877.97|9
1638507260000|2021-12-03 04:54:20|23001.86|22881.86|23002.91|22882.91|23002.92|22882.92|23001.86|22881.86|10
1638507270000|2021-12-03 04:54:30|23002.47|22882.47|23001.38|22881.38|23002.47|22882.47|23000.86|22880.86|10
1638507280000|2021-12-03 04:54:40|23000.39|22880.39|23001.06|22881.06|23001.22|22881.22|22999.95|22879.95|9
1638507290000|2021-12-03 04:54:50|23001.64|22881.64|23002.75|22882.75|23002.82|22882.82|23001.64|22881.64|10
1638507300000|2021-12-03 04:55:00|23002.6|22882.6|23001.57|22881.57|23002.84|22882.84|23001.57|22881.57|10
1638507310000|2021-12-03 04:55:10|23001.58|22881.58|23000.46|22880.46|23001.6|22881.6|23000.28|22880.28|10
1638507320000|2021-12-03 04:55:20|23000.97|22880.97|22999.66|22879.66|23001.78|22881.78|22999.55|22879.55|10
1638507330000|2021-12-03 04:55:30|22999.28|22879.28|22997.16|22877.16|22999.84|22879.84|22996.88|22876.88|10
1638507340000|2021-12-03 04:55:40|22996.88|22876.88|22996.73|22876.73|22997.02|22877.02|22995.76|22875.76|9
1638507350000|2021-12-03 04:55:50|22997.09|22877.09|22995.36|22875.36|22997.09|22877.09|22994.7|22874.7|10
1638507360000|2021-12-03 04:56:00|22995.2|22875.2|22996.68|22876.68|22996.68|22876.68|22995.2|22875.2|8
1638507370000|2021-12-03 04:56:10|22996.65|22876.65|22998.46|22878.46|22998.46|22878.46|22996.56|22876.56|10
1638507380000|2021-12-03 04:56:20|22999.13|22879.13|22997.37|22877.37|22999.17|22879.17|22997.37|22877.37|9
1638507390000|2021-12-03 04:56:30|22996.56|22876.56|22997.4|22877.4|22997.91|22877.91|22996.54|22876.54|10
1638507400000|2021-12-03 04:56:40|22997.11|22877.11|22995.64|22875.64|22997.11|22877.11|22995.36|22875.36|10
1638507410000|2021-12-03 04:56:50|22995.63|22875.63|22997.05|22877.05|22997.33|22877.33|22995.49|22875.49|8
1638507420000|2021-12-03 04:57:00|22996.89|22876.89|22994.4|22874.4|22997.31|22877.31|22994.4|22874.4|10
1638507430000|2021-12-03 04:57:10|22994.33|22874.33|22989.05|22869.05|22994.33|22874.33|22989.05|22869.05|9
1638507440000|2021-12-03 04:57:20|22989.25|22869.25|22987.34|22867.34|22989.65|22869.65|22987.34|22867.34|8
1638507450000|2021-12-03 04:57:30|22985.65|22865.65|22979.8|22859.8|22986.04|22866.04|22979.8|22859.8|10
1638507460000|2021-12-03 04:57:40|22979.86|22859.86|22980.92|22860.92|22981.36|22861.36|22979.42|22859.42|10
1638507470000|2021-12-03 04:57:50|22979.7|22859.7|22982.2|22862.2|22982.2|22862.2|22979.7|22859.7|9
1638507480000|2021-12-03 04:58:00|22982.83|22862.83|22982.12|22862.12|22982.83|22862.83|22981.04|22861.04|10
1638507490000|2021-12-03 04:58:10|22981.65|22861.65|22985.37|22865.37|22985.37|22865.37|22981.65|22861.65|10
1638507500000|2021-12-03 04:58:20|22986.46|22866.46|22985.7|22865.7|22987.44|22867.44|22985.7|22865.7|10
1638507510000|2021-12-03 04:58:30|22985.92|22865.92|22987.28|22867.28|22987.28|22867.28|22985.75|22865.75|10
1638507520000|2021-12-03 04:58:40|22988.44|22868.44|22992.33|22872.33|22992.33|22872.33|22988.44|22868.44|10
1638507530000|2021-12-03 04:58:50|22993.43|22873.43|22995.17|22875.17|22995.17|22875.17|22993.24|22873.24|10
1638507540000|2021-12-03 04:59:00|22995.16|22875.16|22995.61|22875.61|22997.79|22877.79|22995.16|22875.16|9
1638507550000|2021-12-03 04:59:10|22995.38|22875.38|22993.83|22873.83|22995.45|22875.45|22993.83|22873.83|10
1638507560000|2021-12-03 04:59:20|22994.52|22874.52|22990.55|22870.55|22994.52|22874.52|22990.55|22870.55|10
1638507570000|2021-12-03 04:59:30|22989.97|22869.97|22989.61|22869.61|22992.07|22872.07|22989.61|22869.61|8
1638507580000|2021-12-03 04:59:40|22989.49|22869.49|22991.05|22871.05|22992.17|22872.17|22988.91|22868.91|9
1638507590000|2021-12-03 04:59:50|22991.21|22871.21|22992.05|22872.05|22992.05|22872.05|22990.91|22870.91|10
1638507600000|2021-12-03 05:00:00|22992.29|22872.29|22992.63|22872.63|22993.13|22873.13|22992.17|22872.17|10
1638507610000|2021-12-03 05:00:10|22992.62|22872.62|22990.74|22870.74|22993.27|22873.27|22990.63|22870.63|9
1638507620000|2021-12-03 05:00:20|22990.21|22870.21|22991.74|22871.74|22992.38|22872.38|22990.21|22870.21|9
1638507630000|2021-12-03 05:00:30|22991.58|22871.58|22988.51|22868.51|22991.94|22871.94|22988.51|22868.51|10
1638507640000|2021-12-03 05:00:40|22988.22|22868.22|22990.85|22870.85|22990.85|22870.85|22988.22|22868.22|9
1638507650000|2021-12-03 05:00:50|22991.18|22871.18|22991.25|22871.25|22992.07|22872.07|22990.85|22870.85|9
1638507660000|2021-12-03 05:01:00|22991.52|22871.52|22993.53|22873.53|22993.53|22873.53|22991.52|22871.52|10
1638507670000|2021-12-03 05:01:10|22993.88|22873.88|22994.78|22874.78|22994.78|22874.78|22993.88|22873.88|10
1638507680000|2021-12-03 05:01:20|22994.44|22874.44|22992.61|22872.61|22994.44|22874.44|22992.28|22872.28|9
1638507690000|2021-12-03 05:01:30|22992.55|22872.55|22993.21|22873.21|22993.21|22873.21|22991.33|22871.33|10
1638507700000|2021-12-03 05:01:40|22993.27|22873.27|22994.62|22874.62|22994.62|22874.62|22993.07|22873.07|10
1638507710000|2021-12-03 05:01:50|22995.31|22875.31|22994.44|22874.44|22995.31|22875.31|22994.42|22874.42|10
1638507720000|2021-12-03 05:02:00|22994.7|22874.7|22997.99|22877.99|22998.1|22878.1|22994.7|22874.7|9
1638507730000|2021-12-03 05:02:10|22997.72|22877.72|22997.29|22877.29|22997.88|22877.88|22997.25|22877.25|10
1638507740000|2021-12-03 05:02:20|22997.25|22877.25|22997.62|22877.62|22997.89|22877.89|22996.91|22876.91|9
1638507750000|2021-12-03 05:02:30|22997.99|22877.99|23000.19|22880.19|23000.19|22880.19|22997.99|22877.99|10
1638507760000|2021-12-03 05:02:40|23000.22|22880.22|23000.96|22880.96|23000.96|22880.96|23000.22|22880.22|9
1638507770000|2021-12-03 05:02:50|23001.28|22881.28|23003.48|22883.48|23003.48|22883.48|23001.28|22881.28|10
1638507780000|2021-12-03 05:03:00|23003.82|22883.82|23007.31|22887.31|23007.31|22887.31|23002.9|22882.9|10
1638507790000|2021-12-03 05:03:10|23010.74|22890.74|23020.41|22900.41|23020.41|22900.41|23010.74|22890.74|10
1638507800000|2021-12-03 05:03:20|23020.42|22900.42|23020.79|22900.79|23021.1|22901.1|23019.65|22899.65|9
1638507810000|2021-12-03 05:03:30|23020.71|22900.71|23022.46|22902.46|23022.46|22902.46|23020.71|22900.71|10
1638507820000|2021-12-03 05:03:40|23023.09|22903.09|23025.68|22905.68|23026.18|22906.18|23023.09|22903.09|10
1638507830000|2021-12-03 05:03:50|23025.47|22905.47|23025.08|22905.08|23025.51|22905.51|23025.08|22905.08|10
1638507840000|2021-12-03 05:04:00|23025.03|22905.03|23024.32|22904.32|23025.03|22905.03|23024.32|22904.32|8
1638507850000|2021-12-03 05:04:10|23024.33|22904.33|23027.18|22907.18|23027.24|22907.24|23024.24|22904.24|8
1638507860000|2021-12-03 05:04:20|23026.97|22906.97|23027.4|22907.4|23027.4|22907.4|23026.54|22906.54|9
1638507870000|2021-12-03 05:04:30|23027.36|22907.36|23027.04|22907.04|23027.36|22907.36|23026.46|22906.46|9
1638507880000|2021-12-03 05:04:40|23027.08|22907.08|23028.89|22908.89|23028.89|22908.89|23027.08|22907.08|10
1638507890000|2021-12-03 05:04:50|23028.36|22908.36|23024.36|22904.36|23028.36|22908.36|23024.36|22904.36|10
1638507900000|2021-12-03 05:05:00|23024.06|22904.06|23024.08|22904.08|23024.29|22904.29|23023.77|22903.77|10
1638507910000|2021-12-03 05:05:10|23023.99|22903.99|23022.38|22902.38|23024.12|22904.12|23022.38|22902.38|9
1638507920000|2021-12-03 05:05:20|23021.48|22901.48|23019.79|22899.79|23021.96|22901.96|23019.79|22899.79|10
1638507930000|2021-12-03 05:05:30|23016.09|22896.09|23013.74|22893.74|23016.35|22896.35|23013.08|22893.08|10
1638507940000|2021-12-03 05:05:40|23013.44|22893.44|23010.54|22890.54|23013.44|22893.44|23010.04|22890.04|10
1638507950000|2021-12-03 05:05:50|23010.46|22890.46|23007.97|22887.97|23010.46|22890.46|23007.97|22887.97|10
1638507960000|2021-12-03 05:06:00|23006.71|22886.71|23007.84|22887.84|23008.01|22888.01|23005.94|22885.94|10
1638507970000|2021-12-03 05:06:10|23007.85|22887.85|23006.54|22886.54|23008.92|22888.92|23006.54|22886.54|9
1638507980000|2021-12-03 05:06:20|23006.77|22886.77|23007.8|22887.8|23007.89|22887.89|23006.77|22886.77|8
1638507990000|2021-12-03 05:06:30|23008.14|22888.14|23009.55|22889.55|23009.82|22889.82|23008.14|22888.14|8
1638508000000|2021-12-03 05:06:40|23009.56|22889.56|23012.15|22892.15|23012.15|22892.15|23009.5|22889.5|10
1638508010000|2021-12-03 05:06:50|23012.3|22892.3|23012.12|22892.12|23012.3|22892.3|23011.89|22891.89|7
1638508020000|2021-12-03 05:07:00|23012.17|22892.17|23009.46|22889.46|23013.18|22893.18|23009.46|22889.46|10
1638508030000|2021-12-03 05:07:10|23009.73|22889.73|23008.39|22888.39|23009.73|22889.73|23007.69|22887.69|10
1638508040000|2021-12-03 05:07:20|23008.56|22888.56|23006.05|22886.05|23008.56|22888.56|23006.05|22886.05|8
1638508050000|2021-12-03 05:07:30|23006.01|22886.01|23005.99|22885.99|23006.01|22886.01|23005.56|22885.56|9
1638508060000|2021-12-03 05:07:40|23005.9|22885.9|23007.19|22887.19|23007.71|22887.71|23005.9|22885.9|9
1638508070000|2021-12-03 05:07:50|23007.03|22887.03|23004.54|22884.54|23007.03|22887.03|23004.54|22884.54|10
1638508080000|2021-12-03 05:08:00|23002.6|22882.6|23001.02|22881.02|23002.6|22882.6|23001.02|22881.02|10
1638508090000|2021-12-03 05:08:10|23001.12|22881.12|22997.79|22877.79|23001.12|22881.12|22996.86|22876.86|10
1638508100000|2021-12-03 05:08:20|22997.46|22877.46|22995.83|22875.83|22997.46|22877.46|22995.83|22875.83|10
1638508110000|2021-12-03 05:08:30|22995.85|22875.85|22997.25|22877.25|22997.25|22877.25|22995.85|22875.85|9
1638508120000|2021-12-03 05:08:40|22997.28|22877.28|22997.68|22877.68|22997.68|22877.68|22995.97|22875.97|9
1638508130000|2021-12-03 05:08:50|22997.69|22877.69|22999.84|22879.84|23000.09|22880.09|22997.69|22877.69|10
1638508140000|2021-12-03 05:09:00|23000.23|22880.23|23002.79|22882.79|23002.79|22882.79|23000.23|22880.23|10
1638508150000|2021-12-03 05:09:10|23002.66|22882.66|23004.91|22884.91|23004.93|22884.93|23002.66|22882.66|10
1638508160000|2021-12-03 05:09:20|23005.03|22885.03|23006.27|22886.27|23006.29|22886.29|23004.65|22884.65|10
1638508170000|2021-12-03 05:09:30|23005.87|22885.87|23004.83|22884.83|23006.28|22886.28|23004.83|22884.83|9
1638508180000|2021-12-03 05:09:40|23005.27|22885.27|23005.53|22885.53|23007.25|22887.25|23005.27|22885.27|9
1638508190000|2021-12-03 05:09:50|23006.31|22886.31|23006.01|22886.01|23006.31|22886.31|23004.77|22884.77|8
1638508200000|2021-12-03 05:10:00|23005.22|22885.22|23006.87|22886.87|23007.48|22887.48|23005.21|22885.21|10
1638508210000|2021-12-03 05:10:10|23006.91|22886.91|23005.13|22885.13|23006.91|22886.91|23005.13|22885.13|10
1638508220000|2021-12-03 05:10:20|23005.18|22885.18|23005.6|22885.6|23005.61|22885.61|23004.34|22884.34|9
1638508230000|2021-12-03 05:10:30|23005.96|22885.96|23007|22887|23008.11|22888.11|23005.96|22885.96|10
1638508240000|2021-12-03 05:10:40|23007.27|22887.27|23006.16|22886.16|23007.61|22887.61|23005.99|22885.99|10
1638508250000|2021-12-03 05:10:50|23006.02|22886.02|23007.99|22887.99|23008.86|22888.86|23006.01|22886.01|10
1638508260000|2021-12-03 05:11:00|23008.06|22888.06|23010.09|22890.09|23010.09|22890.09|23008|22888|9
1638508270000|2021-12-03 05:11:10|23010.48|22890.48|23015.03|22895.03|23015.08|22895.08|23010.48|22890.48|9
1638508280000|2021-12-03 05:11:20|23014.97|22894.97|23018.31|22898.31|23018.38|22898.38|23014.68|22894.68|10
1638508290000|2021-12-03 05:11:30|23018.04|22898.04|23017.65|22897.65|23018.04|22898.04|23017.05|22897.05|10
1638508300000|2021-12-03 05:11:40|23018.24|22898.24|23020.6|22900.6|23020.99|22900.99|23018.24|22898.24|10
1638508310000|2021-12-03 05:11:50|23021.43|22901.43|23021.69|22901.69|23021.99|22901.99|23021.41|22901.41|10
1638508320000|2021-12-03 05:12:00|23020.81|22900.81|23023.18|22903.18|23023.18|22903.18|23020.81|22900.81|9
1638508330000|2021-12-03 05:12:10|23022.66|22902.66|23022.36|22902.36|23023.39|22903.39|23021.2|22901.2|10
1638508340000|2021-12-03 05:12:20|23022.54|22902.54|23022.28|22902.28|23023.93|22903.93|23022.28|22902.28|9
1638508350000|2021-12-03 05:12:30|23022.1|22902.1|23019.99|22899.99|23022.1|22902.1|23018.83|22898.83|10
1638508360000|2021-12-03 05:12:40|23019.9|22899.9|23019.6|22899.6|23020.93|22900.93|23019.6|22899.6|10
1638508370000|2021-12-03 05:12:50|23020.32|22900.32|23020.26|22900.26|23020.44|22900.44|23019.67|22899.67|10
1638508380000|2021-12-03 05:13:00|23020.11|22900.11|23018.47|22898.47|23021.59|22901.59|23018.1|22898.1|9
1638508390000|2021-12-03 05:13:10|23019.06|22899.06|23017.11|22897.11|23020.35|22900.35|23017.11|22897.11|10
1638508400000|2021-12-03 05:13:20|23017.06|22897.06|23003.34|22883.34|23017.06|22897.06|23003.34|22883.34|9
1638508410000|2021-12-03 05:13:30|23004.71|22884.71|22995.33|22875.33|23004.71|22884.71|22995.33|22875.33|10
1638508420000|2021-12-03 05:13:40|22996.82|22876.82|22997.6|22877.6|22997.9|22877.9|22996.22|22876.22|10
1638508430000|2021-12-03 05:13:50|22997.44|22877.44|22992.81|22872.81|22997.56|22877.56|22992.81|22872.81|10
1638508440000|2021-12-03 05:14:00|22991.76|22871.76|22990.18|22870.18|22992.33|22872.33|22990.18|22870.18|9
1638508450000|2021-12-03 05:14:10|22990.58|22870.58|22991.46|22871.46|22992.01|22872.01|22989.58|22869.58|9
1638508460000|2021-12-03 05:14:20|22992.87|22872.87|22998.14|22878.14|22998.14|22878.14|22992.84|22872.84|10
1638508470000|2021-12-03 05:14:30|22998.2|22878.2|22999.55|22879.55|22999.55|22879.55|22998.2|22878.2|9
1638508480000|2021-12-03 05:14:40|22999.32|22879.32|23001.31|22881.31|23001.48|22881.48|22999.32|22879.32|10
1638508490000|2021-12-03 05:14:50|23001.19|22881.19|23001.91|22881.91|23001.91|22881.91|23000.78|22880.78|10
1638508500000|2021-12-03 05:15:00|23001.69|22881.69|23001.54|22881.54|23002.4|22882.4|23001.24|22881.24|10
1638508510000|2021-12-03 05:15:10|23001.99|22881.99|23000.66|22880.66|23002.1|22882.1|23000.3|22880.3|9
1638508520000|2021-12-03 05:15:20|23000.24|22880.24|22999.17|22879.17|23000.36|22880.36|22997.98|22877.98|10
1638508530000|2021-12-03 05:15:30|22999.02|22879.02|22996.98|22876.98|22999.02|22879.02|22996.1|22876.1|10
1638508540000|2021-12-03 05:15:40|22997.03|22877.03|22991.54|22871.54|22997.03|22877.03|22991.54|22871.54|9
1638508550000|2021-12-03 05:15:50|22991.52|22871.52|22990.39|22870.39|22991.52|22871.52|22989.89|22869.89|10
1638508560000|2021-12-03 05:16:00|22990.55|22870.55|22991.93|22871.93|22991.93|22871.93|22989.89|22869.89|9
1638508570000|2021-12-03 05:16:10|22991.97|22871.97|22992.43|22872.43|22992.84|22872.84|22991.43|22871.43|10
1638508580000|2021-12-03 05:16:20|22992.44|22872.44|22992.62|22872.62|22992.62|22872.62|22992.04|22872.04|10
1638508590000|2021-12-03 05:16:30|22993.49|22873.49|22992.49|22872.49|22993.49|22873.49|22992.15|22872.15|5
1638508600000|2021-12-03 05:16:40|22992.41|22872.41|22994.6|22874.6|22994.6|22874.6|22992.41|22872.41|9
1638508610000|2021-12-03 05:16:50|22995.11|22875.11|22995.35|22875.35|22995.54|22875.54|22995.1|22875.1|7
1638508620000|2021-12-03 05:17:00|22995.66|22875.66|22996.54|22876.54|22996.54|22876.54|22995.66|22875.66|8
1638508630000|2021-12-03 05:17:10|22996.65|22876.65|22998.08|22878.08|22998.11|22878.11|22996.28|22876.28|9
1638508640000|2021-12-03 05:17:20|22998.33|22878.33|22998.12|22878.12|22998.58|22878.58|22997.86|22877.86|10
1638508650000|2021-12-03 05:17:30|22998.19|22878.19|22999.99|22879.99|22999.99|22879.99|22998.07|22878.07|10
1638508660000|2021-12-03 05:17:40|23000.5|22880.5|23001.87|22881.87|23002.15|22882.15|23000.5|22880.5|10
1638508670000|2021-12-03 05:17:50|23002.13|22882.13|23003.61|22883.61|23003.61|22883.61|23001.76|22881.76|10
1638508680000|2021-12-03 05:18:00|23003.64|22883.64|23006.94|22886.94|23007.8|22887.8|23002.91|22882.91|10
1638508690000|2021-12-03 05:18:10|23006.48|22886.48|23002.37|22882.37|23006.89|22886.89|23002.37|22882.37|10
1638508700000|2021-12-03 05:18:20|22999.53|22879.53|22995.57|22875.57|22999.53|22879.53|22995.57|22875.57|10
1638508710000|2021-12-03 05:18:30|22994.84|22874.84|22989.2|22869.2|22994.84|22874.84|22989.2|22869.2|10
1638508720000|2021-12-03 05:18:40|22987.68|22867.68|22987.57|22867.57|22987.68|22867.68|22986.59|22866.59|10
1638508730000|2021-12-03 05:18:50|22986.14|22866.14|22985.07|22865.07|22987.12|22867.12|22985.03|22865.03|10
1638508740000|2021-12-03 05:19:00|22985.1|22865.1|22984.13|22864.13|22985.1|22865.1|22984.13|22864.13|10
1638508750000|2021-12-03 05:19:10|22983.93|22863.93|22983.17|22863.17|22983.93|22863.93|22982.39|22862.39|10
1638508760000|2021-12-03 05:19:20|22983.5|22863.5|22985.59|22865.59|22985.59|22865.59|22982.75|22862.75|10
1638508770000|2021-12-03 05:19:30|22986.1|22866.1|22986.37|22866.37|22986.47|22866.47|22985.82|22865.82|10
1638508780000|2021-12-03 05:19:40|22986.65|22866.65|22986.45|22866.45|22987.63|22867.63|22986.15|22866.15|10
1638508790000|2021-12-03 05:19:50|22987.08|22867.08|22988.21|22868.21|22988.21|22868.21|22987.08|22867.08|9
1638508800000|2021-12-03 05:20:00|22988.33|22868.33|22990.02|22870.02|22990.02|22870.02|22987.92|22867.92|10
1638508810000|2021-12-03 05:20:10|22989.74|22869.74|22987.66|22867.66|22989.8|22869.8|22987.66|22867.66|10
1638508820000|2021-12-03 05:20:20|22987.61|22867.61|22986.95|22866.95|22987.61|22867.61|22986.5|22866.5|9
1638508830000|2021-12-03 05:20:30|22986.24|22866.24|22982.54|22862.54|22986.24|22866.24|22982.54|22862.54|10
1638508840000|2021-12-03 05:20:40|22982.27|22862.27|22981.61|22861.61|22982.27|22862.27|22980.75|22860.75|10
1638508850000|2021-12-03 05:20:50|22981.22|22861.22|22981.09|22861.09|22982.03|22862.03|22980.75|22860.75|10
1638508860000|2021-12-03 05:21:00|22981.16|22861.16|22982.6|22862.6|22982.6|22862.6|22980.58|22860.58|10
1638508870000|2021-12-03 05:21:10|22981.16|22861.16|22978.88|22858.88|22982.09|22862.09|22978.86|22858.86|10
1638508880000|2021-12-03 05:21:20|22979.24|22859.24|22981.33|22861.33|22981.53|22861.53|22979.11|22859.11|10
1638508890000|2021-12-03 05:21:30|22981.24|22861.24|22975.38|22855.38|22981.27|22861.27|22975.38|22855.38|10
1638508900000|2021-12-03 05:21:40|22976.19|22856.19|22976.33|22856.33|22977.33|22857.33|22976.19|22856.19|10
1638508910000|2021-12-03 05:21:50|22976.29|22856.29|22975.81|22855.81|22976.93|22856.93|22974.18|22854.18|10
1638508920000|2021-12-03 05:22:00|22975.69|22855.69|22974.77|22854.77|22975.69|22855.69|22974.67|22854.67|7
1638508930000|2021-12-03 05:22:10|22974.55|22854.55|22972.93|22852.93|22974.55|22854.55|22972.88|22852.88|10
1638508940000|2021-12-03 05:22:20|22972.54|22852.54|22970.8|22850.8|22972.82|22852.82|22970.8|22850.8|10
1638508950000|2021-12-03 05:22:30|22969.68|22849.68|22966.96|22846.96|22969.68|22849.68|22966.1|22846.1|9
1638508960000|2021-12-03 05:22:40|22967.4|22847.4|22964.54|22844.54|22967.4|22847.4|22964.5|22844.5|10
1638508970000|2021-12-03 05:22:50|22964.13|22844.13|22961.83|22841.83|22964.13|22844.13|22961.82|22841.82|9
1638508980000|2021-12-03 05:23:00|22962.31|22842.31|22963.49|22843.49|22963.49|22843.49|22961.11|22841.11|10
1638508990000|2021-12-03 05:23:10|22963.95|22843.95|22963.11|22843.11|22964.35|22844.35|22963.1|22843.1|10
1638509000000|2021-12-03 05:23:20|22963.09|22843.09|22963.9|22843.9|22964.52|22844.52|22963.09|22843.09|10
1638509010000|2021-12-03 05:23:30|22964.04|22844.04|22967.77|22847.77|22968.44|22848.44|22964|22844|10
1638509020000|2021-12-03 05:23:40|22967.97|22847.97|22969.34|22849.34|22969.57|22849.57|22967.97|22847.97|9
1638509030000|2021-12-03 05:23:50|22969.7|22849.7|22970.82|22850.82|22971.24|22851.24|22969.44|22849.44|10
1638509040000|2021-12-03 05:24:00|22972.04|22852.04|22974.14|22854.14|22974.43|22854.43|22971.71|22851.71|10
1638509050000|2021-12-03 05:24:10|22974.36|22854.36|22975.5|22855.5|22975.5|22855.5|22974.3|22854.3|10
1638509060000|2021-12-03 05:24:20|22975.42|22855.42|22978.5|22858.5|22978.5|22858.5|22975.36|22855.36|10
1638509070000|2021-12-03 05:24:30|22979.72|22859.72|22981.21|22861.21|22981.21|22861.21|22978.93|22858.93|8
1638509080000|2021-12-03 05:24:40|22981.24|22861.24|22983.46|22863.46|22983.46|22863.46|22981.15|22861.15|10
1638509090000|2021-12-03 05:24:50|22983.48|22863.48|22980.71|22860.71|22983.48|22863.48|22980.71|22860.71|10
1638509100000|2021-12-03 05:25:00|22980.81|22860.81|22979.35|22859.35|22981.04|22861.04|22979.35|22859.35|10
1638509110000|2021-12-03 05:25:10|22979.76|22859.76|22977.27|22857.27|22979.76|22859.76|22977.27|22857.27|8
1638509120000|2021-12-03 05:25:20|22977.48|22857.48|22975.74|22855.74|22977.53|22857.53|22975.07|22855.07|10
1638509130000|2021-12-03 05:25:30|22975.91|22855.91|22973.85|22853.85|22975.91|22855.91|22973.85|22853.85|9
1638509140000|2021-12-03 05:25:40|22973.87|22853.87|22974.96|22854.96|22974.96|22854.96|22973.74|22853.74|9
1638509150000|2021-12-03 05:25:50|22974.82|22854.82|22975.17|22855.17|22975.26|22855.26|22974.24|22854.24|10
1638509160000|2021-12-03 05:26:00|22975.22|22855.22|22973.8|22853.8|22975.22|22855.22|22973.8|22853.8|10
1638509170000|2021-12-03 05:26:10|22974.01|22854.01|22972.97|22852.97|22974.01|22854.01|22972.97|22852.97|10
1638509180000|2021-12-03 05:26:20|22971.5|22851.5|22969.74|22849.74|22971.51|22851.51|22969.74|22849.74|9
1638509190000|2021-12-03 05:26:30|22969.78|22849.78|22969.67|22849.67|22969.87|22849.87|22969.6|22849.6|9
1638509200000|2021-12-03 05:26:40|22968.96|22848.96|22968.86|22848.86|22968.96|22848.96|22967.94|22847.94|9
1638509210000|2021-12-03 05:26:50|22968.41|22848.41|22968.47|22848.47|22968.63|22848.63|22968.34|22848.34|10
1638509220000|2021-12-03 05:27:00|22968.56|22848.56|22966.49|22846.49|22968.56|22848.56|22966.1|22846.1|10
1638509230000|2021-12-03 05:27:10|22966.09|22846.09|22965.4|22845.4|22966.28|22846.28|22965.4|22845.4|10
1638509240000|2021-12-03 05:27:20|22965.61|22845.61|22967.14|22847.14|22967.14|22847.14|22965.61|22845.61|10
1638509250000|2021-12-03 05:27:30|22967.06|22847.06|22967.38|22847.38|22967.48|22847.48|22966.94|22846.94|9
1638509260000|2021-12-03 05:27:40|22967.37|22847.37|22966.89|22846.89|22967.64|22847.64|22966.62|22846.62|9
1638509270000|2021-12-03 05:27:50|22967.01|22847.01|22965.22|22845.22|22967.07|22847.07|22965.22|22845.22|9
1638509280000|2021-12-03 05:28:00|22964.42|22844.42|22965.23|22845.23|22965.75|22845.75|22964.42|22844.42|10
1638509290000|2021-12-03 05:28:10|22964.75|22844.75|22963.05|22843.05|22964.75|22844.75|22962.55|22842.55|10
1638509300000|2021-12-03 05:28:20|22963.09|22843.09|22961.27|22841.27|22963.22|22843.22|22961.16|22841.16|9
1638509310000|2021-12-03 05:28:30|22961.35|22841.35|22960.35|22840.35|22961.35|22841.35|22960.3|22840.3|10
1638509320000|2021-12-03 05:28:40|22960.37|22840.37|22958.73|22838.73|22960.37|22840.37|22958.41|22838.41|8
1638509330000|2021-12-03 05:28:50|22958.61|22838.61|22958.59|22838.59|22958.88|22838.88|22958.58|22838.58|7
1638509340000|2021-12-03 05:29:00|22958.45|22838.45|22958.87|22838.87|22958.99|22838.99|22958.44|22838.44|10
1638509350000|2021-12-03 05:29:10|22958.62|22838.62|22957.45|22837.45|22958.65|22838.65|22957.45|22837.45|9
1638509360000|2021-12-03 05:29:20|22957.69|22837.69|22956.14|22836.14|22957.76|22837.76|22956.14|22836.14|9
1638509370000|2021-12-03 05:29:30|22956.11|22836.11|22953.51|22833.51|22956.11|22836.11|22953.37|22833.37|9
1638509380000|2021-12-03 05:29:40|22953.52|22833.52|22953.88|22833.88|22953.88|22833.88|22953.31|22833.31|10
1638509390000|2021-12-03 05:29:50|22954.14|22834.14|22952.12|22832.12|22954.63|22834.63|22951.73|22831.73|10
1638509400000|2021-12-03 05:30:00|22952.7|22832.7|22953.23|22833.23|22953.49|22833.49|22952.39|22832.39|10
1638509410000|2021-12-03 05:30:10|22953.38|22833.38|22955.4|22835.4|22956.27|22836.27|22953.38|22833.38|10
1638509420000|2021-12-03 05:30:20|22955.84|22835.84|22956.08|22836.08|22956.57|22836.57|22954.59|22834.59|10
1638509430000|2021-12-03 05:30:30|22955.92|22835.92|22956.61|22836.61|22956.88|22836.88|22954.22|22834.22|10
1638509440000|2021-12-03 05:30:40|22956.43|22836.43|22955.5|22835.5|22956.43|22836.43|22955.5|22835.5|10
1638509450000|2021-12-03 05:30:50|22955.69|22835.69|22956.2|22836.2|22956.49|22836.49|22955.15|22835.15|10
1638509460000|2021-12-03 05:31:00|22955.23|22835.23|22955.19|22835.19|22955.23|22835.23|22954.49|22834.49|10
1638509470000|2021-12-03 05:31:10|22955.24|22835.24|22956.81|22836.81|22956.81|22836.81|22954.98|22834.98|9
1638509480000|2021-12-03 05:31:20|22957.24|22837.24|22958.14|22838.14|22958.14|22838.14|22957.24|22837.24|10
1638509490000|2021-12-03 05:31:30|22957.65|22837.65|22956.75|22836.75|22958.51|22838.51|22956.75|22836.75|9
1638509500000|2021-12-03 05:31:40|22955.89|22835.89|22956.39|22836.39|22956.39|22836.39|22954.68|22834.68|9
1638509510000|2021-12-03 05:31:50|22956.87|22836.87|22956.65|22836.65|22958.23|22838.23|22956.53|22836.53|9
1638509520000|2021-12-03 05:32:00|22957.08|22837.08|22960.82|22840.82|22960.82|22840.82|22957.08|22837.08|9
1638509530000|2021-12-03 05:32:10|22961.5|22841.5|22962.04|22842.04|22962.04|22842.04|22960.44|22840.44|9
1638509540000|2021-12-03 05:32:20|22961.84|22841.84|22962.27|22842.27|22962.6|22842.6|22961.84|22841.84|10
1638509550000|2021-12-03 05:32:30|22962.08|22842.08|22959.68|22839.68|22962.08|22842.08|22959.68|22839.68|8
1638509560000|2021-12-03 05:32:40|22959.22|22839.22|22958.46|22838.46|22959.28|22839.28|22958.3|22838.3|10
1638509570000|2021-12-03 05:32:50|22958.48|22838.48|22955.93|22835.93|22958.48|22838.48|22955.47|22835.47|10
1638509580000|2021-12-03 05:33:00|22955.87|22835.87|22955.58|22835.58|22956.54|22836.54|22955.47|22835.47|10
1638509590000|2021-12-03 05:33:10|22955.57|22835.57|22955.67|22835.67|22955.67|22835.67|22954.54|22834.54|10
1638509600000|2021-12-03 05:33:20|22955.33|22835.33|22955.91|22835.91|22955.91|22835.91|22954.28|22834.28|8
1638509610000|2021-12-03 05:33:30|22956.43|22836.43|22956.72|22836.72|22956.87|22836.87|22956.01|22836.01|10
1638509620000|2021-12-03 05:33:40|22956.69|22836.69|22957.26|22837.26|22957.58|22837.58|22956.69|22836.69|9
1638509630000|2021-12-03 05:33:50|22957.29|22837.29|22953.9|22833.9|22957.46|22837.46|22952.7|22832.7|10
1638509640000|2021-12-03 05:34:00|22954.27|22834.27|22953.87|22833.87|22955.15|22835.15|22953.87|22833.87|9
1638509650000|2021-12-03 05:34:10|22953.97|22833.97|22953.11|22833.11|22954.17|22834.17|22953.11|22833.11|9
1638509660000|2021-12-03 05:34:20|22952.95|22832.95|22952.79|22832.79|22952.95|22832.95|22952.02|22832.02|9
1638509670000|2021-12-03 05:34:30|22953.3|22833.3|22952.62|22832.62|22953.3|22833.3|22952.08|22832.08|10
1638509680000|2021-12-03 05:34:40|22953.06|22833.06|22950.78|22830.78|22953.06|22833.06|22950.56|22830.56|10
1638509690000|2021-12-03 05:34:50|22951.17|22831.17|22951.34|22831.34|22951.79|22831.79|22951.08|22831.08|10
1638509700000|2021-12-03 05:35:00|22952.44|22832.44|22951.57|22831.57|22952.44|22832.44|22951.57|22831.57|10
1638509710000|2021-12-03 05:35:10|22951.76|22831.76|22953.22|22833.22|22953.22|22833.22|22951.4|22831.4|10
1638509720000|2021-12-03 05:35:20|22953.55|22833.55|22957.56|22837.56|22957.56|22837.56|22953.55|22833.55|10
1638509730000|2021-12-03 05:35:30|22958.77|22838.77|22963.08|22843.08|22963.08|22843.08|22958.77|22838.77|10
1638509740000|2021-12-03 05:35:40|22963.78|22843.78|22968.1|22848.1|22968.88|22848.88|22963.47|22843.47|9
1638509750000|2021-12-03 05:35:50|22967.49|22847.49|22967.11|22847.11|22967.94|22847.94|22966.8|22846.8|10
1638509760000|2021-12-03 05:36:00|22966.51|22846.51|22967.74|22847.74|22968.02|22848.02|22966.51|22846.51|10
1638509770000|2021-12-03 05:36:10|22967.73|22847.73|22968.65|22848.65|22969.22|22849.22|22967.73|22847.73|9
1638509780000|2021-12-03 05:36:20|22968.88|22848.88|22965.47|22845.47|22968.88|22848.88|22965.47|22845.47|10
1638509790000|2021-12-03 05:36:30|22965.7|22845.7|22966.89|22846.89|22967.51|22847.51|22965.53|22845.53|10
1638509800000|2021-12-03 05:36:40|22967|22847|22968.86|22848.86|22969.29|22849.29|22967|22847|10
1638509810000|2021-12-03 05:36:50|22968.84|22848.84|22968.29|22848.29|22969.78|22849.78|22968.29|22848.29|10
1638509820000|2021-12-03 05:37:00|22969.41|22849.41|22968.39|22848.39|22970.56|22850.56|22968.39|22848.39|10
1638509830000|2021-12-03 05:37:10|22968.41|22848.41|22969.37|22849.37|22969.43|22849.43|22967.85|22847.85|9
1638509840000|2021-12-03 05:37:20|22969.58|22849.58|22970.53|22850.53|22970.58|22850.58|22969.28|22849.28|10
1638509850000|2021-12-03 05:37:30|22970.54|22850.54|22969.64|22849.64|22970.54|22850.54|22969.64|22849.64|9
1638509860000|2021-12-03 05:37:40|22969.9|22849.9|22968.99|22848.99|22970|22850|22967.89|22847.89|10
1638509870000|2021-12-03 05:37:50|22968.97|22848.97|22970.27|22850.27|22970.27|22850.27|22968.97|22848.97|9
1638509880000|2021-12-03 05:38:00|22970.22|22850.22|22976.95|22856.95|22976.95|22856.95|22969.2|22849.2|9
1638509890000|2021-12-03 05:38:10|22978.69|22858.69|22985.14|22865.14|22985.14|22865.14|22978.69|22858.69|10
1638509900000|2021-12-03 05:38:20|22984.58|22864.58|22987.33|22867.33|22987.66|22867.66|22984.58|22864.58|9
1638509910000|2021-12-03 05:38:30|22988.05|22868.05|22991.28|22871.28|22991.28|22871.28|22988.05|22868.05|10
1638509920000|2021-12-03 05:38:40|22991.31|22871.31|22993.67|22873.67|22993.67|22873.67|22991.31|22871.31|10
1638509930000|2021-12-03 05:38:50|22993.19|22873.19|22994.35|22874.35|22994.35|22874.35|22993.18|22873.18|10
1638509940000|2021-12-03 05:39:00|22994.33|22874.33|22994.56|22874.56|22994.56|22874.56|22993.11|22873.11|10
1638509950000|2021-12-03 05:39:10|22995.34|22875.34|22997.31|22877.31|22997.31|22877.31|22995.21|22875.21|10
1638509960000|2021-12-03 05:39:20|22997.1|22877.1|22997.61|22877.61|22998.25|22878.25|22997.1|22877.1|10
1638509970000|2021-12-03 05:39:30|22997.41|22877.41|22995.85|22875.85|22997.41|22877.41|22995.78|22875.78|10
1638509980000|2021-12-03 05:39:40|22995.81|22875.81|22995.17|22875.17|22996.17|22876.17|22995.07|22875.07|10
1638509990000|2021-12-03 05:39:50|22995.24|22875.24|22995.75|22875.75|22996.4|22876.4|22995.24|22875.24|10
1638510000000|2021-12-03 05:40:00|22995.5|22875.5|22996|22876|22996.05|22876.05|22995.1|22875.1|10
1638510010000|2021-12-03 05:40:10|22996.36|22876.36|22997.09|22877.09|22997.09|22877.09|22996.03|22876.03|10
1638510020000|2021-12-03 05:40:20|22996.96|22876.96|22996.87|22876.87|22997.87|22877.87|22996.8|22876.8|10
1638510030000|2021-12-03 05:40:30|22997.37|22877.37|22997.69|22877.69|22998.46|22878.46|22997.37|22877.37|10
1638510040000|2021-12-03 05:40:40|22998.18|22878.18|23000.06|22880.06|23000.06|22880.06|22997.61|22877.61|10
1638510050000|2021-12-03 05:40:50|22999.82|22879.82|23001.96|22881.96|23001.96|22881.96|22999.39|22879.39|9
1638510060000|2021-12-03 05:41:00|23002.2|22882.2|23003.4|22883.4|23003.4|22883.4|22999.77|22879.77|10
1638510070000|2021-12-03 05:41:10|23010.95|22890.95|23033.43|22913.43|23033.43|22913.43|23010.95|22890.95|10
1638510080000|2021-12-03 05:41:20|23036.65|22916.65|23048.78|22928.78|23048.78|22928.78|23036.65|22916.65|10
1638510090000|2021-12-03 05:41:30|23048.93|22928.93|23055.41|22935.41|23055.41|22935.41|23048.15|22928.15|9
1638510100000|2021-12-03 05:41:40|23057.3|22937.3|23065.48|22945.48|23065.5|22945.5|23057.3|22937.3|10
1638510110000|2021-12-03 05:41:50|23066.55|22946.55|23069.39|22949.39|23069.39|22949.39|23066.55|22946.55|10
1638510120000|2021-12-03 05:42:00|23070.23|22950.23|23072.37|22952.37|23072.4|22952.4|23070.22|22950.22|10
1638510130000|2021-12-03 05:42:10|23073.3|22953.3|23075.06|22955.06|23076.29|22956.29|23071.4|22951.4|10
1638510140000|2021-12-03 05:42:20|23078.54|22958.54|23086.22|22966.22|23086.22|22966.22|23078.54|22958.54|10
1638510150000|2021-12-03 05:42:30|23086.34|22966.34|23094.52|22974.52|23094.52|22974.52|23086.34|22966.34|10
1638510160000|2021-12-03 05:42:40|23098.13|22978.13|23100.95|22980.95|23100.95|22980.95|23096.55|22976.55|10
1638510170000|2021-12-03 05:42:50|23102.68|22982.68|23108.56|22988.56|23108.56|22988.56|23102.34|22982.34|9
1638510180000|2021-12-03 05:43:00|23110.73|22990.73|23106.37|22986.37|23111.17|22991.17|23106.37|22986.37|10
1638510190000|2021-12-03 05:43:10|23104.88|22984.88|23105.5|22985.5|23106.23|22986.23|23103.88|22983.88|10
1638510200000|2021-12-03 05:43:20|23105.81|22985.81|23104.12|22984.12|23107.93|22987.93|23103.88|22983.88|10
1638510210000|2021-12-03 05:43:30|23103.89|22983.89|23106.65|22986.65|23106.65|22986.65|23103.89|22983.89|9
1638510220000|2021-12-03 05:43:40|23106.92|22986.92|23123.08|23003.08|23123.08|23003.08|23106.82|22986.82|10
1638510230000|2021-12-03 05:43:50|23123.81|23003.81|23115.81|22995.81|23124.78|23004.78|23115.81|22995.81|10
1638510240000|2021-12-03 05:44:00|23115.13|22995.13|23110.07|22990.07|23115.13|22995.13|23109.77|22989.77|10
1638510250000|2021-12-03 05:44:10|23110.45|22990.45|23108.84|22988.84|23110.45|22990.45|23107.47|22987.47|10
1638510260000|2021-12-03 05:44:20|23111.57|22991.57|23114.83|22994.83|23114.83|22994.83|23111.24|22991.24|10
1638510270000|2021-12-03 05:44:30|23115.2|22995.2|23123.53|23003.53|23123.53|23003.53|23115.2|22995.2|10
1638510280000|2021-12-03 05:44:40|23123.35|23003.35|23122.47|23002.47|23123.35|23003.35|23121.09|23001.09|10
1638510290000|2021-12-03 05:44:50|23123.42|23003.42|23127.85|23007.85|23127.85|23007.85|23123.42|23003.42|10
1638510300000|2021-12-03 05:45:00|23128.13|23008.13|23131.41|23011.41|23132.36|23012.36|23128.13|23008.13|10
1638510310000|2021-12-03 05:45:10|23130.38|23010.38|23134.51|23014.51|23135.3|23015.3|23130.38|23010.38|10
1638510320000|2021-12-03 05:45:20|23133.66|23013.66|23134.45|23014.45|23134.45|23014.45|23132.37|23012.37|10
1638510330000|2021-12-03 05:45:30|23134.6|23014.6|23133.51|23013.51|23135.05|23015.05|23133.51|23013.51|10
1638510340000|2021-12-03 05:45:40|23133.38|23013.38|23124.86|23004.86|23133.38|23013.38|23124.86|23004.86|10
1638510350000|2021-12-03 05:45:50|23122.19|23002.19|23117.95|22997.95|23122.19|23002.19|23117.64|22997.64|10
1638510360000|2021-12-03 05:46:00|23117.77|22997.77|23116.56|22996.56|23118.21|22998.21|23116.41|22996.41|10
1638510370000|2021-12-03 05:46:10|23117.53|22997.53|23118.74|22998.74|23118.74|22998.74|23116.38|22996.38|10
1638510380000|2021-12-03 05:46:20|23119.33|22999.33|23121.4|23001.4|23121.66|23001.66|23118.92|22998.92|10
1638510390000|2021-12-03 05:46:30|23121.54|23001.54|23120.55|23000.55|23121.91|23001.91|23120.49|23000.49|10
1638510400000|2021-12-03 05:46:40|23119.16|22999.16|23119.46|22999.46|23119.57|22999.57|23118.11|22998.11|10
1638510410000|2021-12-03 05:46:50|23120.46|23000.46|23119.44|22999.44|23120.89|23000.89|23119.4|22999.4|10
1638510420000|2021-12-03 05:47:00|23119.14|22999.14|23118.01|22998.01|23119.18|22999.18|23118.01|22998.01|10
1638510430000|2021-12-03 05:47:10|23117.93|22997.93|23124.62|23004.62|23124.62|23004.62|23117.93|22997.93|10
1638510440000|2021-12-03 05:47:20|23124.2|23004.2|23127.81|23007.81|23128.04|23008.04|23124.2|23004.2|10
1638510450000|2021-12-03 05:47:30|23127.91|23007.91|23128.65|23008.65|23128.88|23008.88|23127|23007|10
1638510460000|2021-12-03 05:47:40|23129.02|23009.02|23128.81|23008.81|23129.35|23009.35|23127.52|23007.52|10
1638510470000|2021-12-03 05:47:50|23129.23|23009.23|23131.23|23011.23|23131.25|23011.25|23129.23|23009.23|10
1638510480000|2021-12-03 05:48:00|23131.02|23011.02|23126.34|23006.34|23131.02|23011.02|23126.34|23006.34|10
1638510490000|2021-12-03 05:48:10|23126.59|23006.59|23128.85|23008.85|23128.85|23008.85|23122.89|23002.89|10
1638510500000|2021-12-03 05:48:20|23128.64|23008.64|23138.54|23018.54|23139.54|23019.54|23128.64|23008.64|10
1638510510000|2021-12-03 05:48:30|23139.62|23019.62|23140.61|23020.61|23140.98|23020.98|23139.62|23019.62|9
1638510520000|2021-12-03 05:48:40|23141.48|23021.48|23144.74|23024.74|23146.2|23026.2|23141.34|23021.34|10
1638510530000|2021-12-03 05:48:50|23145.57|23025.57|23146.22|23026.22|23147.33|23027.33|23145.37|23025.37|10
1638510540000|2021-12-03 05:49:00|23145.61|23025.61|23157.32|23037.32|23157.32|23037.32|23145.61|23025.61|10
1638510550000|2021-12-03 05:49:10|23158.73|23038.73|23153.84|23033.84|23161.78|23041.78|23152.55|23032.55|10
1638510560000|2021-12-03 05:49:20|23154.14|23034.14|23143.15|23023.15|23154.14|23034.14|23142.13|23022.13|10
1638510570000|2021-12-03 05:49:30|23143.1|23023.1|23140.69|23020.69|23143.1|23023.1|23140.69|23020.69|10
1638510580000|2021-12-03 05:49:40|23139.48|23019.48|23134.72|23014.72|23139.48|23019.48|23134.72|23014.72|10
1638510590000|2021-12-03 05:49:50|23134.37|23014.37|23130.04|23010.04|23134.37|23014.37|23130.04|23010.04|9
1638510600000|2021-12-03 05:50:00|23129.33|23009.33|23128.84|23008.84|23129.33|23009.33|23127.95|23007.95|10
1638510610000|2021-12-03 05:50:10|23129.27|23009.27|23130.25|23010.25|23131.03|23011.03|23129.21|23009.21|10
1638510620000|2021-12-03 05:50:20|23129|23009|23121.64|23001.64|23129|23009|23121.64|23001.64|10
1638510630000|2021-12-03 05:50:30|23120.99|23000.99|23118.75|22998.75|23120.99|23000.99|23118.37|22998.37|9
1638510640000|2021-12-03 05:50:40|23119|22999|23112.51|22992.51|23119.91|22999.91|23112.51|22992.51|10
1638510650000|2021-12-03 05:50:50|23112.5|22992.5|23109.41|22989.41|23112.5|22992.5|23109.41|22989.41|10
1638510660000|2021-12-03 05:51:00|23107.35|22987.35|23104.96|22984.96|23107.35|22987.35|23104.96|22984.96|9
1638510670000|2021-12-03 05:51:10|23104.98|22984.98|23102.71|22982.71|23104.98|22984.98|23102.71|22982.71|10
1638510680000|2021-12-03 05:51:20|23102.83|22982.83|23103.35|22983.35|23103.64|22983.64|23101.85|22981.85|10
1638510690000|2021-12-03 05:51:30|23103.89|22983.89|23102.17|22982.17|23104.76|22984.76|23100.75|22980.75|9
1638510700000|2021-12-03 05:51:40|23102.52|22982.52|23104.06|22984.06|23104.06|22984.06|23102.52|22982.52|9
1638510710000|2021-12-03 05:51:50|23104.61|22984.61|23104.47|22984.47|23106.31|22986.31|23104.34|22984.34|9
1638510720000|2021-12-03 05:52:00|23104.64|22984.64|23104.12|22984.12|23105.12|22985.12|23103.76|22983.76|9
1638510730000|2021-12-03 05:52:10|23104.46|22984.46|23107.47|22987.47|23107.6|22987.6|23104.46|22984.46|10
1638510740000|2021-12-03 05:52:20|23107.94|22987.94|23108.84|22988.84|23108.96|22988.96|23107.76|22987.76|10
1638510750000|2021-12-03 05:52:30|23109.05|22989.05|23117.17|22997.17|23117.17|22997.17|23108.78|22988.78|10
1638510760000|2021-12-03 05:52:40|23117.58|22997.58|23119.08|22999.08|23119.6|22999.6|23117.58|22997.58|10
1638510770000|2021-12-03 05:52:50|23119.05|22999.05|23120.8|23000.8|23120.82|23000.82|23118.79|22998.79|10
1638510780000|2021-12-03 05:53:00|23120.68|23000.68|23121.38|23001.38|23122.44|23002.44|23120.68|23000.68|10
1638510790000|2021-12-03 05:53:10|23121.27|23001.27|23120.91|23000.91|23121.27|23001.27|23119.35|22999.35|10
1638510800000|2021-12-03 05:53:20|23120.98|23000.98|23121.03|23001.03|23122.61|23002.61|23120.98|23000.98|10
1638510810000|2021-12-03 05:53:30|23121.47|23001.47|23120.4|23000.4|23121.52|23001.52|23120.4|23000.4|10
1638510820000|2021-12-03 05:53:40|23120.36|23000.36|23119.83|22999.83|23120.5|23000.5|23119.83|22999.83|9
1638510830000|2021-12-03 05:53:50|23119.98|22999.98|23122.86|23002.86|23122.86|23002.86|23119.56|22999.56|10
1638510840000|2021-12-03 05:54:00|23122.94|23002.94|23123.61|23003.61|23124.04|23004.04|23122.94|23002.94|9
1638510850000|2021-12-03 05:54:10|23122.94|23002.94|23123.2|23003.2|23123.65|23003.65|23122.94|23002.94|10
1638510860000|2021-12-03 05:54:20|23123.4|23003.4|23124.1|23004.1|23124.11|23004.11|23122.59|23002.59|10
1638510870000|2021-12-03 05:54:30|23123.72|23003.72|23123.02|23003.02|23124|23004|23122.98|23002.98|9
1638510880000|2021-12-03 05:54:40|23122.81|23002.81|23125.04|23005.04|23125.48|23005.48|23122.81|23002.81|9
1638510890000|2021-12-03 05:54:50|23125.3|23005.3|23126.69|23006.69|23126.69|23006.69|23124.22|23004.22|10
1638510900000|2021-12-03 05:55:00|23126.33|23006.33|23126.61|23006.61|23126.61|23006.61|23125.5|23005.5|9
1638510910000|2021-12-03 05:55:10|23126.98|23006.98|23134.69|23014.69|23134.69|23014.69|23126.98|23006.98|9
1638510920000|2021-12-03 05:55:20|23136.09|23016.09|23137.12|23017.12|23137.66|23017.66|23136.09|23016.09|10
1638510930000|2021-12-03 05:55:30|23137.13|23017.13|23138|23018|23138|23018|23136.37|23016.37|10
1638510940000|2021-12-03 05:55:40|23138.07|23018.07|23138.7|23018.7|23139.89|23019.89|23138.07|23018.07|10
1638510950000|2021-12-03 05:55:50|23138.43|23018.43|23138.41|23018.41|23139.11|23019.11|23137.93|23017.93|9
1638510960000|2021-12-03 05:56:00|23138.28|23018.28|23136.69|23016.69|23138.33|23018.33|23136.69|23016.69|9
1638510970000|2021-12-03 05:56:10|23136.66|23016.66|23136.71|23016.71|23137.01|23017.01|23136.66|23016.66|7
1638510980000|2021-12-03 05:56:20|23136.47|23016.47|23134.15|23014.15|23136.53|23016.53|23133.93|23013.93|10
1638510990000|2021-12-03 05:56:30|23134.35|23014.35|23134.48|23014.48|23134.71|23014.71|23133.8|23013.8|10
1638511000000|2021-12-03 05:56:40|23134.23|23014.23|23132.13|23012.13|23136.13|23016.13|23132.13|23012.13|10
1638511010000|2021-12-03 05:56:50|23132.59|23012.59|23132.57|23012.57|23132.96|23012.96|23132.57|23012.57|9
1638511020000|2021-12-03 05:57:00|23132.33|23012.33|23132.84|23012.84|23133.55|23013.55|23132.27|23012.27|10
1638511030000|2021-12-03 05:57:10|23132.69|23012.69|23134.21|23014.21|23134.46|23014.46|23131.66|23011.66|10
1638511040000|2021-12-03 05:57:20|23133.34|23013.34|23134.6|23014.6|23135|23015|23133.31|23013.31|7
1638511050000|2021-12-03 05:57:30|23135.73|23015.73|23130|23010|23135.73|23015.73|23130|23010|10
1638511060000|2021-12-03 05:57:40|23130.17|23010.17|23116.95|22996.95|23130.17|23010.17|23116.95|22996.95|10
1638511070000|2021-12-03 05:57:50|23116.77|22996.77|23114.56|22994.56|23116.77|22996.77|23114.22|22994.22|10
1638511080000|2021-12-03 05:58:00|23112.25|22992.25|23112.27|22992.27|23112.27|22992.27|23110.93|22990.93|10
1638511090000|2021-12-03 05:58:10|23112.47|22992.47|23114.18|22994.18|23114.64|22994.64|23112.47|22992.47|10
1638511100000|2021-12-03 05:58:20|23113.7|22993.7|23114.58|22994.58|23114.58|22994.58|23113.12|22993.12|10
1638511110000|2021-12-03 05:58:30|23114.77|22994.77|23116.26|22996.26|23116.26|22996.26|23114.77|22994.77|9
1638511120000|2021-12-03 05:58:40|23115.96|22995.96|23113.96|22993.96|23115.96|22995.96|23113.93|22993.93|9
1638511130000|2021-12-03 05:58:50|23114.09|22994.09|23112.23|22992.23|23114.18|22994.18|23111.8|22991.8|10
1638511140000|2021-12-03 05:59:00|23112.21|22992.21|23109.89|22989.89|23112.35|22992.35|23109.75|22989.75|10
1638511150000|2021-12-03 05:59:10|23109.55|22989.55|23112.03|22992.03|23112.5|22992.5|23109.25|22989.25|10
1638511160000|2021-12-03 05:59:20|23112.67|22992.67|23109.04|22989.04|23113|22993|23109.04|22989.04|10
1638511170000|2021-12-03 05:59:30|23108.94|22988.94|23105.32|22985.32|23108.94|22988.94|23105.24|22985.24|10
1638511180000|2021-12-03 05:59:40|23106.18|22986.18|23106.31|22986.31|23106.56|22986.56|23105.65|22985.65|10
1638511190000|2021-12-03 05:59:50|23106.2|22986.2|23107.91|22987.91|23107.98|22987.98|23106.2|22986.2|10
1638511200000|2021-12-03 06:00:00|23107.04|22987.04|23110.49|22990.49|23110.76|22990.76|23106.66|22986.66|10
1638511210000|2021-12-03 06:00:10|23111.36|22991.36|23120.44|23000.44|23120.44|23000.44|23111.36|22991.36|10
1638511220000|2021-12-03 06:00:20|23120.96|23000.96|23126.54|23006.54|23126.54|23006.54|23120.96|23000.96|10
1638511230000|2021-12-03 06:00:30|23127.84|23007.84|23135.02|23015.02|23135.02|23015.02|23127.84|23007.84|10
1638511240000|2021-12-03 06:00:40|23134.58|23014.58|23141.32|23021.32|23141.32|23021.32|23134.58|23014.58|10
1638511250000|2021-12-03 06:00:50|23141.48|23021.48|23148|23028|23149.21|23029.21|23141.48|23021.48|9
1638511260000|2021-12-03 06:01:00|23147.51|23027.51|23143.75|23023.75|23147.51|23027.51|23143.64|23023.64|9
1638511270000|2021-12-03 06:01:10|23144.14|23024.14|23145.34|23025.34|23145.39|23025.39|23144.14|23024.14|10
1638511280000|2021-12-03 06:01:20|23146.01|23026.01|23148.76|23028.76|23148.76|23028.76|23146.01|23026.01|10
1638511290000|2021-12-03 06:01:30|23148.34|23028.34|23151.82|23031.82|23151.82|23031.82|23148.34|23028.34|10
1638511300000|2021-12-03 06:01:40|23152.54|23032.54|23156.64|23036.64|23157.88|23037.88|23152.07|23032.07|10
1638511310000|2021-12-03 06:01:50|23158.15|23038.15|23163.6|23043.6|23163.88|23043.88|23158.15|23038.15|10
1638511320000|2021-12-03 06:02:00|23163.89|23043.89|23166.36|23046.36|23166.38|23046.38|23163.89|23043.89|10
1638511330000|2021-12-03 06:02:10|23166.73|23046.73|23170.54|23050.54|23170.59|23050.59|23166.73|23046.73|10
1638511340000|2021-12-03 06:02:20|23170.63|23050.63|23168.85|23048.85|23170.63|23050.63|23168.85|23048.85|10
1638511350000|2021-12-03 06:02:30|23168.62|23048.62|23165.88|23045.88|23168.62|23048.62|23164.79|23044.79|9
1638511360000|2021-12-03 06:02:40|23166.32|23046.32|23165.27|23045.27|23166.32|23046.32|23164.43|23044.43|10
1638511370000|2021-12-03 06:02:50|23165.02|23045.02|23165.7|23045.7|23165.7|23045.7|23164.87|23044.87|10
1638511380000|2021-12-03 06:03:00|23164.95|23044.95|23165.21|23045.21|23165.38|23045.38|23164.95|23044.95|10
1638511390000|2021-12-03 06:03:10|23165.13|23045.13|23165.41|23045.41|23165.52|23045.52|23164.64|23044.64|9
1638511400000|2021-12-03 06:03:20|23165.19|23045.19|23163.11|23043.11|23165.81|23045.81|23163.11|23043.11|10
1638511410000|2021-12-03 06:03:30|23161.37|23041.37|23156.27|23036.27|23161.59|23041.59|23156.27|23036.27|10
1638511420000|2021-12-03 06:03:40|23156.23|23036.23|23155.28|23035.28|23156.23|23036.23|23154.49|23034.49|10
1638511430000|2021-12-03 06:03:50|23154.58|23034.58|23152.64|23032.64|23154.63|23034.63|23152.64|23032.64|10
1638511440000|2021-12-03 06:04:00|23152.95|23032.95|23153.5|23033.5|23153.63|23033.63|23152.95|23032.95|10
1638511450000|2021-12-03 06:04:10|23153.47|23033.47|23150.89|23030.89|23154.01|23034.01|23150.89|23030.89|9
1638511460000|2021-12-03 06:04:20|23150.17|23030.17|23142.21|23022.21|23150.17|23030.17|23142.21|23022.21|10
1638511470000|2021-12-03 06:04:30|23141.7|23021.7|23128.8|23008.8|23141.7|23021.7|23128.69|23008.69|10
1638511480000|2021-12-03 06:04:40|23127.27|23007.27|23121.67|23001.67|23127.27|23007.27|23121.01|23001.01|9
1638511490000|2021-12-03 06:04:50|23121.19|23001.19|23118.6|22998.6|23121.4|23001.4|23118.5|22998.5|10
1638511500000|2021-12-03 06:05:00|23119.28|22999.28|23120.37|23000.37|23120.54|23000.54|23118.73|22998.73|10
1638511510000|2021-12-03 06:05:10|23120.88|23000.88|23123.35|23003.35|23124.04|23004.04|23120.33|23000.33|10
1638511520000|2021-12-03 06:05:20|23123.03|23003.03|23123.87|23003.87|23124.62|23004.62|23122.99|23002.99|10
1638511530000|2021-12-03 06:05:30|23123.52|23003.52|23125.1|23005.1|23125.1|23005.1|23123.33|23003.33|10
1638511540000|2021-12-03 06:05:40|23125.39|23005.39|23126.76|23006.76|23127.35|23007.35|23125.39|23005.39|10
1638511550000|2021-12-03 06:05:50|23127.05|23007.05|23129.93|23009.93|23130.23|23010.23|23127.05|23007.05|10
1638511560000|2021-12-03 06:06:00|23130.33|23010.33|23129.74|23009.74|23130.33|23010.33|23128.48|23008.48|10
1638511570000|2021-12-03 06:06:10|23129.8|23009.8|23127.67|23007.67|23130.35|23010.35|23127.67|23007.67|10
1638511580000|2021-12-03 06:06:20|23127.77|23007.77|23127.31|23007.31|23127.94|23007.94|23127.15|23007.15|10
1638511590000|2021-12-03 06:06:30|23126.23|23006.23|23123.3|23003.3|23126.23|23006.23|23123.3|23003.3|10
1638511600000|2021-12-03 06:06:40|23122.32|23002.32|23123.37|23003.37|23123.67|23003.67|23122.32|23002.32|10
1638511610000|2021-12-03 06:06:50|23123.51|23003.51|23122.99|23002.99|23123.51|23003.51|23121.53|23001.53|10
1638511620000|2021-12-03 06:07:00|23122.86|23002.86|23122.01|23002.01|23123.4|23003.4|23122.01|23002.01|9
1638511630000|2021-12-03 06:07:10|23121.98|23001.98|23119.98|22999.98|23121.98|23001.98|23119.36|22999.36|10
1638511640000|2021-12-03 06:07:20|23119.83|22999.83|23115.92|22995.92|23119.9|22999.9|23115.92|22995.92|10
1638511650000|2021-12-03 06:07:30|23116.66|22996.66|23113.47|22993.47|23116.66|22996.66|23113.47|22993.47|10
1638511660000|2021-12-03 06:07:40|23112.51|22992.51|23110.83|22990.83|23113.29|22993.29|23110.83|22990.83|10
1638511670000|2021-12-03 06:07:50|23108.17|22988.17|23109.07|22989.07|23109.07|22989.07|23108.08|22988.08|10
1638511680000|2021-12-03 06:08:00|23107.95|22987.95|23105.87|22985.87|23108.01|22988.01|23105.87|22985.87|10
1638511690000|2021-12-03 06:08:10|23105.54|22985.54|23105.21|22985.21|23105.92|22985.92|23104.87|22984.87|10
1638511700000|2021-12-03 06:08:20|23104.89|22984.89|23103.49|22983.49|23105.09|22985.09|23103.43|22983.43|10
1638511710000|2021-12-03 06:08:30|23103.72|22983.72|23100.79|22980.79|23104.24|22984.24|23100.79|22980.79|10
1638511720000|2021-12-03 06:08:40|23099.83|22979.83|23099.01|22979.01|23099.83|22979.83|23098.6|22978.6|10
1638511730000|2021-12-03 06:08:50|23099.02|22979.02|23095.95|22975.95|23099.02|22979.02|23094.94|22974.94|9
1638511740000|2021-12-03 06:09:00|23096.02|22976.02|23093.56|22973.56|23096.02|22976.02|23093.56|22973.56|10
1638511750000|2021-12-03 06:09:10|23093.53|22973.53|23091.82|22971.82|23094.16|22974.16|23091.82|22971.82|10
1638511760000|2021-12-03 06:09:20|23091.97|22971.97|23093.98|22973.98|23093.98|22973.98|23091.97|22971.97|10
1638511770000|2021-12-03 06:09:30|23094.25|22974.25|23095.74|22975.74|23095.74|22975.74|23093.89|22973.89|10
1638511780000|2021-12-03 06:09:40|23095.94|22975.94|23093.53|22973.53|23096.3|22976.3|23093.53|22973.53|10
1638511790000|2021-12-03 06:09:50|23093.75|22973.75|23089.9|22969.9|23093.79|22973.79|23089.9|22969.9|9
1638511800000|2021-12-03 06:10:00|23090.49|22970.49|23092.2|22972.2|23092.2|22972.2|23090.12|22970.12|10
1638511810000|2021-12-03 06:10:10|23092.37|22972.37|23091.87|22971.87|23092.59|22972.59|23091.87|22971.87|10
1638511820000|2021-12-03 06:10:20|23092.11|22972.11|23091.11|22971.11|23092.39|22972.39|23091.06|22971.06|10
1638511830000|2021-12-03 06:10:30|23090.65|22970.65|23090.22|22970.22|23090.65|22970.65|23089.94|22969.94|9
1638511840000|2021-12-03 06:10:40|23089.42|22969.42|23089.47|22969.47|23089.8|22969.8|23088.66|22968.66|10
1638511850000|2021-12-03 06:10:50|23088.25|22968.25|23090.4|22970.4|23090.4|22970.4|23087.84|22967.84|10
1638511860000|2021-12-03 06:11:00|23089.89|22969.89|23089.84|22969.84|23090.51|22970.51|23089.58|22969.58|10
1638511870000|2021-12-03 06:11:10|23089.97|22969.97|23092.02|22972.02|23092.02|22972.02|23089.97|22969.97|10
1638511880000|2021-12-03 06:11:20|23091.81|22971.81|23092.35|22972.35|23092.53|22972.53|23091.76|22971.76|10
1638511890000|2021-12-03 06:11:30|23091.77|22971.77|23092.22|22972.22|23092.22|22972.22|23090.71|22970.71|10
1638511900000|2021-12-03 06:11:40|23091.96|22971.96|23087.93|22967.93|23091.96|22971.96|23087.93|22967.93|9
1638511910000|2021-12-03 06:11:50|23087.7|22967.7|23088.02|22968.02|23088.91|22968.91|23087.35|22967.35|10
1638511920000|2021-12-03 06:12:00|23087.91|22967.91|23088.72|22968.72|23088.79|22968.79|23087.91|22967.91|10
1638511930000|2021-12-03 06:12:10|23088.53|22968.53|23087.45|22967.45|23088.62|22968.62|23087.32|22967.32|10
1638511940000|2021-12-03 06:12:20|23087.29|22967.29|23088.56|22968.56|23088.78|22968.78|23087.04|22967.04|9
1638511950000|2021-12-03 06:12:30|23088.53|22968.53|23090.89|22970.89|23091.21|22971.21|23088.53|22968.53|10
1638511960000|2021-12-03 06:12:40|23091.29|22971.29|23094.33|22974.33|23094.34|22974.34|23091.28|22971.28|10
1638511970000|2021-12-03 06:12:50|23094.27|22974.27|23097.43|22977.43|23097.43|22977.43|23094.27|22974.27|10
1638511980000|2021-12-03 06:13:00|23097.49|22977.49|23098.62|22978.62|23098.67|22978.67|23097.37|22977.37|10
1638511990000|2021-12-03 06:13:10|23098.63|22978.63|23097.01|22977.01|23098.63|22978.63|23097.01|22977.01|10
1638512000000|2021-12-03 06:13:20|23097.57|22977.57|23098.76|22978.76|23098.76|22978.76|23097.13|22977.13|10
1638512010000|2021-12-03 06:13:30|23098.48|22978.48|23096.57|22976.57|23098.48|22978.48|23096.43|22976.43|10
1638512020000|2021-12-03 06:13:40|23096.69|22976.69|23096.29|22976.29|23096.69|22976.69|23095.97|22975.97|9
1638512030000|2021-12-03 06:13:50|23096.55|22976.55|23094.63|22974.63|23096.55|22976.55|23094.63|22974.63|10
1638512040000|2021-12-03 06:14:00|23094.54|22974.54|23093.31|22973.31|23094.76|22974.76|23093.04|22973.04|10
1638512050000|2021-12-03 06:14:10|23092.85|22972.85|23090.77|22970.77|23092.92|22972.92|23089.38|22969.38|10
1638512060000|2021-12-03 06:14:20|23090.68|22970.68|23089.34|22969.34|23090.68|22970.68|23088.31|22968.31|9
1638512070000|2021-12-03 06:14:30|23089.41|22969.41|23089.26|22969.26|23089.59|22969.59|23088.33|22968.33|10
1638512080000|2021-12-03 06:14:40|23089.13|22969.13|23088.64|22968.64|23089.16|22969.16|23087.98|22967.98|10
1638512090000|2021-12-03 06:14:50|23088.51|22968.51|23088.57|22968.57|23089.41|22969.41|23088.23|22968.23|9
1638512100000|2021-12-03 06:15:00|23088.78|22968.78|23090.13|22970.13|23090.89|22970.89|23088.78|22968.78|10
1638512110000|2021-12-03 06:15:10|23090.23|22970.23|23089|22969|23090.79|22970.79|23089|22969|10
1638512120000|2021-12-03 06:15:20|23090.02|22970.02|23091.26|22971.26|23091.26|22971.26|23089.92|22969.92|9
1638512130000|2021-12-03 06:15:30|23090.4|22970.4|23094.37|22974.37|23094.37|22974.37|23090.02|22970.02|10
1638512140000|2021-12-03 06:15:40|23094.51|22974.51|23099.49|22979.49|23099.49|22979.49|23094.51|22974.51|10
1638512150000|2021-12-03 06:15:50|23099.93|22979.93|23101.75|22981.75|23101.75|22981.75|23099.93|22979.93|10
1638512160000|2021-12-03 06:16:00|23101.56|22981.56|23103.34|22983.34|23103.34|22983.34|23100.54|22980.54|10
1638512170000|2021-12-03 06:16:10|23102.93|22982.93|23105.3|22985.3|23105.3|22985.3|23102.93|22982.93|10
1638512180000|2021-12-03 06:16:20|23105.4|22985.4|23107.15|22987.15|23107.42|22987.42|23105.4|22985.4|9
1638512190000|2021-12-03 06:16:30|23107.05|22987.05|23103.41|22983.41|23107.05|22987.05|23103.41|22983.41|10
1638512200000|2021-12-03 06:16:40|23102.28|22982.28|23100.96|22980.96|23102.97|22982.97|23100.96|22980.96|9
1638512210000|2021-12-03 06:16:50|23100.82|22980.82|23101.92|22981.92|23102.1|22982.1|23100.51|22980.51|10
1638512220000|2021-12-03 06:17:00|23101.88|22981.88|23100.58|22980.58|23101.88|22981.88|23100.58|22980.58|10
1638512230000|2021-12-03 06:17:10|23100.44|22980.44|23100.51|22980.51|23100.51|22980.51|23099.92|22979.92|10
1638512240000|2021-12-03 06:17:20|23100.54|22980.54|23102.37|22982.37|23102.37|22982.37|23100.54|22980.54|10
1638512250000|2021-12-03 06:17:30|23102.68|22982.68|23102.34|22982.34|23103.37|22983.37|23102.34|22982.34|10
1638512260000|2021-12-03 06:17:40|23101.75|22981.75|23102.87|22982.87|23103.18|22983.18|23101.5|22981.5|10
1638512270000|2021-12-03 06:17:50|23102.84|22982.84|23102.53|22982.53|23103.15|22983.15|23101.46|22981.46|10
1638512280000|2021-12-03 06:18:00|23101.25|22981.25|23100.5|22980.5|23101.54|22981.54|23100.5|22980.5|10
1638512290000|2021-12-03 06:18:10|23100.6|22980.6|23094.53|22974.53|23100.6|22980.6|23094.53|22974.53|10
1638512300000|2021-12-03 06:18:20|23094.83|22974.83|23093.89|22973.89|23095.66|22975.66|23093.89|22973.89|10
1638512310000|2021-12-03 06:18:30|23093.48|22973.48|23092.39|22972.39|23093.48|22973.48|23092.39|22972.39|10
1638512320000|2021-12-03 06:18:40|23092.01|22972.01|23089.96|22969.96|23092.01|22972.01|23089.96|22969.96|10
1638512330000|2021-12-03 06:18:50|23090.05|22970.05|23089.54|22969.54|23090.05|22970.05|23089.23|22969.23|10
1638512340000|2021-12-03 06:19:00|23089.07|22969.07|23087.83|22967.83|23089.07|22969.07|23087.83|22967.83|10
1638512350000|2021-12-03 06:19:10|23088.84|22968.84|23087|22967|23089.32|22969.32|23087|22967|10
1638512360000|2021-12-03 06:19:20|23087.19|22967.19|23086.24|22966.24|23087.25|22967.25|23085.86|22965.86|10
1638512370000|2021-12-03 06:19:30|23086.16|22966.16|23084.25|22964.25|23086.55|22966.55|23084.25|22964.25|10
1638512380000|2021-12-03 06:19:40|23084.24|22964.24|23083.36|22963.36|23084.32|22964.32|23082.78|22962.78|10
1638512390000|2021-12-03 06:19:50|23083.87|22963.87|23078.56|22958.56|23083.87|22963.87|23078.56|22958.56|10
1638512400000|2021-12-03 06:20:00|23078.55|22958.55|23079.36|22959.36|23079.36|22959.36|23077.9|22957.9|10
1638512410000|2021-12-03 06:20:10|23078.8|22958.8|23078.76|22958.76|23079.84|22959.84|23078.51|22958.51|10
1638512420000|2021-12-03 06:20:20|23079.44|22959.44|23078.24|22958.24|23079.61|22959.61|23078.24|22958.24|10
1638512430000|2021-12-03 06:20:30|23078.25|22958.25|23077.27|22957.27|23078.25|22958.25|23076.71|22956.71|9
1638512440000|2021-12-03 06:20:40|23078|22958|23079.02|22959.02|23079.16|22959.16|23078|22958|9
1638512450000|2021-12-03 06:20:50|23079.19|22959.19|23081.33|22961.33|23081.33|22961.33|23079.17|22959.17|10
1638512460000|2021-12-03 06:21:00|23081.07|22961.07|23081.91|22961.91|23082.31|22962.31|23080.96|22960.96|10
1638512470000|2021-12-03 06:21:10|23081.93|22961.93|23079.17|22959.17|23082.01|22962.01|23078.82|22958.82|10
1638512480000|2021-12-03 06:21:20|23079.13|22959.13|23074.99|22954.99|23079.13|22959.13|23074.92|22954.92|10
1638512490000|2021-12-03 06:21:30|23075.78|22955.78|23073.82|22953.82|23075.78|22955.78|23073.82|22953.82|9
1638512500000|2021-12-03 06:21:40|23074.01|22954.01|23074.3|22954.3|23074.3|22954.3|23073.14|22953.14|9
1638512510000|2021-12-03 06:21:50|23074.26|22954.26|23076.61|22956.61|23076.61|22956.61|23074.26|22954.26|9
1638512520000|2021-12-03 06:22:00|23075.82|22955.82|23074.1|22954.1|23075.82|22955.82|23074.08|22954.08|9
1638512530000|2021-12-03 06:22:10|23074.78|22954.78|23077.07|22957.07|23077.28|22957.28|23074.78|22954.78|10
1638512540000|2021-12-03 06:22:20|23077.14|22957.14|23077.83|22957.83|23077.83|22957.83|23077.14|22957.14|9
1638512550000|2021-12-03 06:22:30|23077.86|22957.86|23077.56|22957.56|23079.31|22959.31|23077.38|22957.38|10
1638512560000|2021-12-03 06:22:40|23077.61|22957.61|23079.09|22959.09|23079.09|22959.09|23077.32|22957.32|10
1638512570000|2021-12-03 06:22:50|23079.06|22959.06|23080.54|22960.54|23081.2|22961.2|23078.94|22958.94|10
1638512580000|2021-12-03 06:23:00|23080.44|22960.44|23081.43|22961.43|23081.59|22961.59|23079.49|22959.49|10
1638512590000|2021-12-03 06:23:10|23081.2|22961.2|23081.05|22961.05|23081.2|22961.2|23080.34|22960.34|9
1638512600000|2021-12-03 06:23:20|23080.63|22960.63|23080.26|22960.26|23080.73|22960.73|23079.03|22959.03|9
1638512610000|2021-12-03 06:23:30|23081.09|22961.09|23081.63|22961.63|23081.63|22961.63|23079.68|22959.68|10
1638512620000|2021-12-03 06:23:40|23081.59|22961.59|23082.61|22962.61|23082.73|22962.73|23080.63|22960.63|10
1638512630000|2021-12-03 06:23:50|23082.79|22962.79|23086.02|22966.02|23086.05|22966.05|23082.41|22962.41|9
1638512640000|2021-12-03 06:24:00|23086.22|22966.22|23087.54|22967.54|23087.72|22967.72|23086.22|22966.22|9
1638512650000|2021-12-03 06:24:10|23087.61|22967.61|23087.22|22967.22|23088.05|22968.05|23087.22|22967.22|8
1638512660000|2021-12-03 06:24:20|23087.06|22967.06|23086.81|22966.81|23087.06|22967.06|23086.28|22966.28|10
1638512670000|2021-12-03 06:24:30|23086.7|22966.7|23093.48|22973.48|23094.32|22974.32|23086.7|22966.7|10
1638512680000|2021-12-03 06:24:40|23094.65|22974.65|23096.61|22976.61|23097.61|22977.61|23094.65|22974.65|9
1638512690000|2021-12-03 06:24:50|23096.76|22976.76|23097.93|22977.93|23098.29|22978.29|23096.42|22976.42|9
1638512700000|2021-12-03 06:25:00|23097.51|22977.51|23100.93|22980.93|23101.1|22981.1|23096.86|22976.86|10
1638512710000|2021-12-03 06:25:10|23100.87|22980.87|23099.58|22979.58|23100.87|22980.87|23097.73|22977.73|10
1638512720000|2021-12-03 06:25:20|23100.25|22980.25|23099.89|22979.89|23100.25|22980.25|23098.3|22978.3|10
1638512730000|2021-12-03 06:25:30|23099.63|22979.63|23099.73|22979.73|23100.49|22980.49|23099.63|22979.63|10
1638512740000|2021-12-03 06:25:40|23099.81|22979.81|23095.87|22975.87|23099.85|22979.85|23095.87|22975.87|10
1638512750000|2021-12-03 06:25:50|23095.92|22975.92|23093.19|22973.19|23095.92|22975.92|23093.15|22973.15|9
1638512760000|2021-12-03 06:26:00|23092.42|22972.42|23086.45|22966.45|23092.42|22972.42|23086.45|22966.45|9
1638512770000|2021-12-03 06:26:10|23086.57|22966.57|23085.15|22965.15|23086.57|22966.57|23085.13|22965.13|8
1638512780000|2021-12-03 06:26:20|23085.16|22965.16|23088.44|22968.44|23088.44|22968.44|23084.93|22964.93|9
1638512790000|2021-12-03 06:26:30|23088.96|22968.96|23090.67|22970.67|23090.81|22970.81|23088.96|22968.96|10
1638512800000|2021-12-03 06:26:40|23090.95|22970.95|23094.67|22974.67|23094.67|22974.67|23090.95|22970.95|10
1638512810000|2021-12-03 06:26:50|23095.3|22975.3|23097.22|22977.22|23097.22|22977.22|23095.3|22975.3|10
1638512820000|2021-12-03 06:27:00|23097.2|22977.2|23098.52|22978.52|23098.86|22978.86|23097.2|22977.2|10
1638512830000|2021-12-03 06:27:10|23099.31|22979.31|23098.29|22978.29|23099.31|22979.31|23098.1|22978.1|10
1638512840000|2021-12-03 06:27:20|23098.32|22978.32|23099.17|22979.17|23099.38|22979.38|23098.3|22978.3|9
1638512850000|2021-12-03 06:27:30|23098.99|22978.99|23098.93|22978.93|23100.24|22980.24|23098.74|22978.74|10
1638512860000|2021-12-03 06:27:40|23099.01|22979.01|23097.5|22977.5|23099.01|22979.01|23097.5|22977.5|10
1638512870000|2021-12-03 06:27:50|23097.83|22977.83|23097.36|22977.36|23097.83|22977.83|23096.96|22976.96|10
1638512880000|2021-12-03 06:28:00|23097.39|22977.39|23095.46|22975.46|23097.68|22977.68|23095.46|22975.46|10
1638512890000|2021-12-03 06:28:10|23095.31|22975.31|23095.94|22975.94|23095.94|22975.94|23093.95|22973.95|10
1638512900000|2021-12-03 06:28:20|23095.99|22975.99|23094.3|22974.3|23095.99|22975.99|23094.12|22974.12|10
1638512910000|2021-12-03 06:28:30|23093.92|22973.92|23094.23|22974.23|23095.12|22975.12|23093.92|22973.92|10
1638512920000|2021-12-03 06:28:40|23094.3|22974.3|23097.66|22977.66|23097.66|22977.66|23094.3|22974.3|10
1638512930000|2021-12-03 06:28:50|23097.85|22977.85|23097.86|22977.86|23098.48|22978.48|23097.85|22977.85|8
1638512940000|2021-12-03 06:29:00|23097.85|22977.85|23099.7|22979.7|23099.7|22979.7|23097.85|22977.85|10
1638512950000|2021-12-03 06:29:10|23099.66|22979.66|23099.79|22979.79|23099.99|22979.99|23099.66|22979.66|10
1638512960000|2021-12-03 06:29:20|23099.4|22979.4|23100.14|22980.14|23100.25|22980.25|23099.18|22979.18|10
1638512970000|2021-12-03 06:29:30|23100.03|22980.03|23106.05|22986.05|23106.05|22986.05|23100.03|22980.03|10
1638512980000|2021-12-03 06:29:40|23106.76|22986.76|23110.46|22990.46|23110.46|22990.46|23106.76|22986.76|9
1638512990000|2021-12-03 06:29:50|23110.55|22990.55|23110.44|22990.44|23111.14|22991.14|23110.29|22990.29|9
1638513000000|2021-12-03 06:30:00|23109.86|22989.86|23110.55|22990.55|23111.42|22991.42|23109.86|22989.86|10
1638513010000|2021-12-03 06:30:10|23111.05|22991.05|23110.57|22990.57|23111.93|22991.93|23110.57|22990.57|10
1638513020000|2021-12-03 06:30:20|23110.6|22990.6|23104.58|22984.58|23110.6|22990.6|23104.58|22984.58|10
1638513030000|2021-12-03 06:30:30|23104.44|22984.44|23103.3|22983.3|23104.44|22984.44|23102.97|22982.97|10
1638513040000|2021-12-03 06:30:40|23103.55|22983.55|23104.29|22984.29|23105.04|22985.04|23103.55|22983.55|9
1638513050000|2021-12-03 06:30:50|23104.27|22984.27|23104.47|22984.47|23105.68|22985.68|23104.27|22984.27|10
1638513060000|2021-12-03 06:31:00|23105.64|22985.64|23104.23|22984.23|23105.64|22985.64|23104.23|22984.23|10
1638513070000|2021-12-03 06:31:10|23103.99|22983.99|23105.62|22985.62|23105.62|22985.62|23103.99|22983.99|10
1638513080000|2021-12-03 06:31:20|23105.87|22985.87|23104.35|22984.35|23105.99|22985.99|23104.03|22984.03|10
1638513090000|2021-12-03 06:31:30|23103.59|22983.59|23102.18|22982.18|23103.59|22983.59|23102.18|22982.18|9
1638513100000|2021-12-03 06:31:40|23102.28|22982.28|23099.96|22979.96|23102.48|22982.48|23099.95|22979.95|10
1638513110000|2021-12-03 06:31:50|23099.32|22979.32|23100.2|22980.2|23101.07|22981.07|23098.93|22978.93|10
1638513120000|2021-12-03 06:32:00|23100.65|22980.65|23100.54|22980.54|23100.76|22980.76|23100.43|22980.43|10
1638513130000|2021-12-03 06:32:10|23100.63|22980.63|23101.88|22981.88|23102.22|22982.22|23100.52|22980.52|10
1638513140000|2021-12-03 06:32:20|23101.14|22981.14|23100.1|22980.1|23101.74|22981.74|23100.1|22980.1|10
1638513150000|2021-12-03 06:32:30|23100.02|22980.02|23101.27|22981.27|23101.27|22981.27|23099.64|22979.64|9
1638513160000|2021-12-03 06:32:40|23101.41|22981.41|23102.64|22982.64|23102.64|22982.64|23101.29|22981.29|10
1638513170000|2021-12-03 06:32:50|23102.81|22982.81|23102.02|22982.02|23103.09|22983.09|23101.57|22981.57|10
1638513180000|2021-12-03 06:33:00|23102.31|22982.31|23104.64|22984.64|23106.47|22986.47|23102.31|22982.31|9
1638513190000|2021-12-03 06:33:10|23104.47|22984.47|23104.64|22984.64|23104.71|22984.71|23104.23|22984.23|9
1638513200000|2021-12-03 06:33:20|23104.7|22984.7|23104.65|22984.65|23104.7|22984.7|23103.99|22983.99|8
1638513210000|2021-12-03 06:33:30|23104.86|22984.86|23106.96|22986.96|23107.66|22987.66|23104.86|22984.86|10
1638513220000|2021-12-03 06:33:40|23107.29|22987.29|23109.92|22989.92|23110.52|22990.52|23107.15|22987.15|10
1638513230000|2021-12-03 06:33:50|23110.81|22990.81|23109.64|22989.64|23111.65|22991.65|23108.94|22988.94|10
1638513240000|2021-12-03 06:34:00|23109.85|22989.85|23110.4|22990.4|23110.69|22990.69|23109.08|22989.08|10
1638513250000|2021-12-03 06:34:10|23110.87|22990.87|23111.41|22991.41|23111.41|22991.41|23110.3|22990.3|10
1638513260000|2021-12-03 06:34:20|23112.18|22992.18|23115.26|22995.26|23115.26|22995.26|23112.03|22992.03|10
1638513270000|2021-12-03 06:34:30|23116.62|22996.62|23117.91|22997.91|23117.91|22997.91|23116.49|22996.49|10
1638513280000|2021-12-03 06:34:40|23117.71|22997.71|23115.27|22995.27|23117.71|22997.71|23115.09|22995.09|10
1638513290000|2021-12-03 06:34:50|23115.52|22995.52|23115.55|22995.55|23115.55|22995.55|23113.86|22993.86|9
1638513300000|2021-12-03 06:35:00|23115.76|22995.76|23119.31|22999.31|23119.31|22999.31|23115.65|22995.65|10
1638513310000|2021-12-03 06:35:10|23119.28|22999.28|23120.13|23000.13|23120.13|23000.13|23119.26|22999.26|9
1638513320000|2021-12-03 06:35:20|23120.81|23000.81|23124.65|23004.65|23124.65|23004.65|23120.74|23000.74|10
1638513330000|2021-12-03 06:35:30|23125.15|23005.15|23127.08|23007.08|23128.16|23008.16|23125.15|23005.15|9
1638513340000|2021-12-03 06:35:40|23128.21|23008.21|23131.21|23011.21|23131.21|23011.21|23128.21|23008.21|9
1638513350000|2021-12-03 06:35:50|23131.08|23011.08|23132.03|23012.03|23132.03|23012.03|23130.68|23010.68|10
1638513360000|2021-12-03 06:36:00|23132.18|23012.18|23133.67|23013.67|23134.47|23014.47|23131.11|23011.11|10
1638513370000|2021-12-03 06:36:10|23133.46|23013.46|23136.27|23016.27|23136.39|23016.39|23133.24|23013.24|9
1638513380000|2021-12-03 06:36:20|23136.56|23016.56|23135.64|23015.64|23136.64|23016.64|23135.64|23015.64|9
1638513390000|2021-12-03 06:36:30|23136|23016|23142.35|23022.35|23142.35|23022.35|23136|23016|10
1638513400000|2021-12-03 06:36:40|23143.11|23023.11|23143.84|23023.84|23143.84|23023.84|23141.47|23021.47|10
1638513410000|2021-12-03 06:36:50|23143.95|23023.95|23143.75|23023.75|23143.95|23023.95|23142.09|23022.09|10
1638513420000|2021-12-03 06:37:00|23143.44|23023.44|23142.85|23022.85|23144.33|23024.33|23142.58|23022.58|10
1638513430000|2021-12-03 06:37:10|23142.47|23022.47|23143.55|23023.55|23143.55|23023.55|23142.07|23022.07|10
1638513440000|2021-12-03 06:37:20|23145.14|23025.14|23147.82|23027.82|23148.33|23028.33|23145.14|23025.14|10
1638513450000|2021-12-03 06:37:30|23147.51|23027.51|23149.9|23029.9|23149.9|23029.9|23147.51|23027.51|9
1638513460000|2021-12-03 06:37:40|23150.88|23030.88|23147.04|23027.04|23150.88|23030.88|23147.04|23027.04|8
1638513470000|2021-12-03 06:37:50|23147.38|23027.38|23146.86|23026.86|23148.14|23028.14|23146.86|23026.86|10
1638513480000|2021-12-03 06:38:00|23146.83|23026.83|23145.15|23025.15|23147.17|23027.17|23145.15|23025.15|9
1638513490000|2021-12-03 06:38:10|23145.17|23025.17|23142.36|23022.36|23145.55|23025.55|23142.36|23022.36|9
1638513500000|2021-12-03 06:38:20|23141.79|23021.79|23138.06|23018.06|23141.79|23021.79|23138.06|23018.06|10
1638513510000|2021-12-03 06:38:30|23135.81|23015.81|23129.52|23009.52|23135.81|23015.81|23129.52|23009.52|10
1638513520000|2021-12-03 06:38:40|23129.54|23009.54|23127.51|23007.51|23129.54|23009.54|23127.51|23007.51|10
1638513530000|2021-12-03 06:38:50|23126.99|23006.99|23125.63|23005.63|23127.92|23007.92|23125.59|23005.59|8
1638513540000|2021-12-03 06:39:00|23125.9|23005.9|23125.44|23005.44|23125.9|23005.9|23124.76|23004.76|9
1638513550000|2021-12-03 06:39:10|23123.91|23003.91|23123.95|23003.95|23123.99|23003.99|23122.99|23002.99|10
1638513560000|2021-12-03 06:39:20|23123.82|23003.82|23124.09|23004.09|23124.35|23004.35|23122.64|23002.64|10
1638513570000|2021-12-03 06:39:30|23124.24|23004.24|23124.28|23004.28|23124.44|23004.44|23123.94|23003.94|10
1638513580000|2021-12-03 06:39:40|23123.24|23003.24|23124.82|23004.82|23125.05|23005.05|23123.1|23003.1|10
1638513590000|2021-12-03 06:39:50|23124.87|23004.87|23121.29|23001.29|23124.87|23004.87|23121.29|23001.29|8
1638513600000|2021-12-03 06:40:00|23120.88|23000.88|23117.86|22997.86|23121.18|23001.18|23117.86|22997.86|10
1638513610000|2021-12-03 06:40:10|23117.14|22997.14|23115.51|22995.51|23118.34|22998.34|23115.51|22995.51|10
1638513620000|2021-12-03 06:40:20|23115.7|22995.7|23116.22|22996.22|23116.42|22996.42|23115.35|22995.35|10
1638513630000|2021-12-03 06:40:30|23115.73|22995.73|23116.16|22996.16|23116.16|22996.16|23114.33|22994.33|10
1638513640000|2021-12-03 06:40:40|23117.06|22997.06|23116.32|22996.32|23117.79|22997.79|23116.32|22996.32|10
1638513650000|2021-12-03 06:40:50|23117.07|22997.07|23121.17|23001.17|23121.17|23001.17|23116.31|22996.31|10
1638513660000|2021-12-03 06:41:00|23121.71|23001.71|23123.04|23003.04|23123.07|23003.07|23121.58|23001.58|10
1638513670000|2021-12-03 06:41:10|23123.31|23003.31|23123.93|23003.93|23124.85|23004.85|23123.31|23003.31|10
1638513680000|2021-12-03 06:41:20|23123.97|23003.97|23124.49|23004.49|23125.25|23005.25|23123.97|23003.97|9
1638513690000|2021-12-03 06:41:30|23124.39|23004.39|23120.57|23000.57|23124.44|23004.44|23120.57|23000.57|10
1638513700000|2021-12-03 06:41:40|23120.34|23000.34|23118.56|22998.56|23120.34|23000.34|23118.56|22998.56|10
1638513710000|2021-12-03 06:41:50|23119.1|22999.1|23121.28|23001.28|23121.28|23001.28|23119.1|22999.1|9
1638513720000|2021-12-03 06:42:00|23121.47|23001.47|23127.27|23007.27|23127.27|23007.27|23121.47|23001.47|10
1638513730000|2021-12-03 06:42:10|23127.4|23007.4|23134.02|23014.02|23134.5|23014.5|23127.4|23007.4|10
1638513740000|2021-12-03 06:42:20|23133.87|23013.87|23133.73|23013.73|23133.87|23013.87|23132.85|23012.85|10
1638513750000|2021-12-03 06:42:30|23133.66|23013.66|23129.51|23009.51|23133.66|23013.66|23129.51|23009.51|10
1638513760000|2021-12-03 06:42:40|23129.75|23009.75|23128.46|23008.46|23130.52|23010.52|23128.1|23008.1|10
1638513770000|2021-12-03 06:42:50|23128.93|23008.93|23129.19|23009.19|23129.62|23009.62|23128.77|23008.77|10
1638513780000|2021-12-03 06:43:00|23129.24|23009.24|23128.71|23008.71|23129.24|23009.24|23127.66|23007.66|10
1638513790000|2021-12-03 06:43:10|23128.85|23008.85|23127.38|23007.38|23128.95|23008.95|23127.38|23007.38|10
1638513800000|2021-12-03 06:43:20|23127.12|23007.12|23126.98|23006.98|23127.47|23007.47|23126.86|23006.86|9
1638513810000|2021-12-03 06:43:30|23127.22|23007.22|23126.83|23006.83|23127.55|23007.55|23126.34|23006.34|10
1638513820000|2021-12-03 06:43:40|23126.61|23006.61|23127.87|23007.87|23128.01|23008.01|23126.49|23006.49|9
1638513830000|2021-12-03 06:43:50|23128.09|23008.09|23128.57|23008.57|23128.57|23008.57|23128.01|23008.01|7
1638513840000|2021-12-03 06:44:00|23128.51|23008.51|23129.57|23009.57|23129.68|23009.68|23128.51|23008.51|10
1638513850000|2021-12-03 06:44:10|23128.41|23008.41|23129.24|23009.24|23129.74|23009.74|23128.41|23008.41|9
1638513860000|2021-12-03 06:44:20|23129.25|23009.25|23129.11|23009.11|23129.46|23009.46|23128.86|23008.86|8
1638513870000|2021-12-03 06:44:30|23129.04|23009.04|23128.51|23008.51|23129.19|23009.19|23128.51|23008.51|9
1638513880000|2021-12-03 06:44:40|23128.47|23008.47|23129.02|23009.02|23129.51|23009.51|23128.47|23008.47|7
1638513890000|2021-12-03 06:44:50|23129.12|23009.12|23127.82|23007.82|23129.19|23009.19|23127.82|23007.82|7
1638513900000|2021-12-03 06:45:00|23127.93|23007.93|23125.47|23005.47|23128.73|23008.73|23125.47|23005.47|10
1638513910000|2021-12-03 06:45:10|23125.78|23005.78|23126.94|23006.94|23126.94|23006.94|23124.49|23004.49|10
1638513920000|2021-12-03 06:45:20|23125.77|23005.77|23128.1|23008.1|23128.1|23008.1|23125.52|23005.52|9
1638513930000|2021-12-03 06:45:30|23128.49|23008.49|23129.94|23009.94|23131.29|23011.29|23128.49|23008.49|10
1638513940000|2021-12-03 06:45:40|23130.38|23010.38|23130.35|23010.35|23130.9|23010.9|23130.19|23010.19|9
1638513950000|2021-12-03 06:45:50|23130.54|23010.54|23131.8|23011.8|23132.08|23012.08|23130.45|23010.45|9
1638513960000|2021-12-03 06:46:00|23130.56|23010.56|23131.21|23011.21|23131.54|23011.54|23129.47|23009.47|10
1638513970000|2021-12-03 06:46:10|23130.46|23010.46|23133.67|23013.67|23133.69|23013.69|23130.46|23010.46|10
1638513980000|2021-12-03 06:46:20|23133.76|23013.76|23136.42|23016.42|23136.42|23016.42|23133.76|23013.76|9
1638513990000|2021-12-03 06:46:30|23136.63|23016.63|23137.42|23017.42|23137.45|23017.45|23136.03|23016.03|9
1638514000000|2021-12-03 06:46:40|23137.22|23017.22|23139.04|23019.04|23139.04|23019.04|23136.79|23016.79|8
1638514010000|2021-12-03 06:46:50|23138.99|23018.99|23140.1|23020.1|23140.17|23020.17|23138.99|23018.99|10
1638514020000|2021-12-03 06:47:00|23139.74|23019.74|23140.55|23020.55|23141.83|23021.83|23139.74|23019.74|10
1638514030000|2021-12-03 06:47:10|23140.62|23020.62|23140.79|23020.79|23141.35|23021.35|23140.09|23020.09|10
1638514040000|2021-12-03 06:47:20|23141.23|23021.23|23142.73|23022.73|23142.73|23022.73|23140.5|23020.5|10
1638514050000|2021-12-03 06:47:30|23142.66|23022.66|23143.65|23023.65|23143.97|23023.97|23142.66|23022.66|10
1638514060000|2021-12-03 06:47:40|23143.47|23023.47|23143.64|23023.64|23143.64|23023.64|23142.45|23022.45|10
1638514070000|2021-12-03 06:47:50|23144.01|23024.01|23141.45|23021.45|23144.25|23024.25|23141.45|23021.45|10
1638514080000|2021-12-03 06:48:00|23142.1|23022.1|23142.62|23022.62|23142.94|23022.94|23141.63|23021.63|10
1638514090000|2021-12-03 06:48:10|23142.97|23022.97|23143.59|23023.59|23144.56|23024.56|23142.48|23022.48|9
1638514100000|2021-12-03 06:48:20|23143.64|23023.64|23145.79|23025.79|23145.79|23025.79|23143.64|23023.64|10
1638514110000|2021-12-03 06:48:30|23146.26|23026.26|23146.74|23026.74|23148.13|23028.13|23146.24|23026.24|10
1638514120000|2021-12-03 06:48:40|23146.85|23026.85|23148.52|23028.52|23148.95|23028.95|23146.85|23026.85|9
1638514130000|2021-12-03 06:48:50|23148.51|23028.51|23149.7|23029.7|23149.7|23029.7|23147.73|23027.73|10
1638514140000|2021-12-03 06:49:00|23149.85|23029.85|23149.74|23029.74|23150.14|23030.14|23149.52|23029.52|9
1638514150000|2021-12-03 06:49:10|23149.62|23029.62|23145.71|23025.71|23150.19|23030.19|23145.71|23025.71|10
1638514160000|2021-12-03 06:49:20|23145.63|23025.63|23144.63|23024.63|23145.63|23025.63|23144.38|23024.38|8
1638514170000|2021-12-03 06:49:30|23144.83|23024.83|23144.74|23024.74|23144.83|23024.83|23143.79|23023.79|10
1638514180000|2021-12-03 06:49:40|23144.33|23024.33|23145.63|23025.63|23145.63|23025.63|23144.33|23024.33|9
1638514190000|2021-12-03 06:49:50|23145.68|23025.68|23146.19|23026.19|23146.54|23026.54|23145.52|23025.52|10
1638514200000|2021-12-03 06:50:00|23146.45|23026.45|23146.43|23026.43|23146.91|23026.91|23146.43|23026.43|9
1638514210000|2021-12-03 06:50:10|23146.58|23026.58|23148.54|23028.54|23148.54|23028.54|23146.58|23026.58|9
1638514220000|2021-12-03 06:50:20|23148.83|23028.83|23150.72|23030.72|23150.72|23030.72|23148.73|23028.73|10
1638514230000|2021-12-03 06:50:30|23151.42|23031.42|23155.51|23035.51|23155.51|23035.51|23151.42|23031.42|9
1638514240000|2021-12-03 06:50:40|23155.64|23035.64|23161.81|23041.81|23161.81|23041.81|23155.64|23035.64|10
1638514250000|2021-12-03 06:50:50|23162.32|23042.32|23164.8|23044.8|23164.8|23044.8|23162.32|23042.32|10
1638514260000|2021-12-03 06:51:00|23165.75|23045.75|23167.24|23047.24|23167.94|23047.94|23165.75|23045.75|10
1638514270000|2021-12-03 06:51:10|23167.44|23047.44|23171.63|23051.63|23171.63|23051.63|23167.44|23047.44|10
1638514280000|2021-12-03 06:51:20|23172.53|23052.53|23172.65|23052.65|23173.48|23053.48|23172.31|23052.31|10
1638514290000|2021-12-03 06:51:30|23172.67|23052.67|23169.72|23049.72|23175.29|23055.29|23169.34|23049.34|10
1638514300000|2021-12-03 06:51:40|23168.49|23048.49|23160.74|23040.74|23168.49|23048.49|23160.44|23040.44|10
1638514310000|2021-12-03 06:51:50|23159.83|23039.83|23159.75|23039.75|23159.95|23039.95|23159.39|23039.39|7
1638514320000|2021-12-03 06:52:00|23159.7|23039.7|23157.23|23037.23|23160.67|23040.67|23157.23|23037.23|9
1638514330000|2021-12-03 06:52:10|23157.13|23037.13|23155.45|23035.45|23157.29|23037.29|23155.45|23035.45|10
1638514340000|2021-12-03 06:52:20|23155.25|23035.25|23154.78|23034.78|23156.14|23036.14|23154.46|23034.46|10
1638514350000|2021-12-03 06:52:30|23154.51|23034.51|23158.33|23038.33|23158.37|23038.37|23154.51|23034.51|10
1638514360000|2021-12-03 06:52:40|23158.38|23038.38|23160.86|23040.86|23161.13|23041.13|23158.38|23038.38|10
1638514370000|2021-12-03 06:52:50|23162.2|23042.2|23163.38|23043.38|23163.69|23043.69|23162.2|23042.2|10
1638514380000|2021-12-03 06:53:00|23163.27|23043.27|23163.28|23043.28|23164.34|23044.34|23163.27|23043.27|10
1638514390000|2021-12-03 06:53:10|23162.99|23042.99|23164.01|23044.01|23164.01|23044.01|23162.47|23042.47|10
1638514400000|2021-12-03 06:53:20|23163.97|23043.97|23165.09|23045.09|23165.09|23045.09|23163.37|23043.37|10
1638514410000|2021-12-03 06:53:30|23165.3|23045.3|23163.22|23043.22|23165.38|23045.38|23163.22|23043.22|10
1638514420000|2021-12-03 06:53:40|23162.8|23042.8|23163.24|23043.24|23163.24|23043.24|23160.95|23040.95|10
1638514430000|2021-12-03 06:53:50|23161.54|23041.54|23163.23|23043.23|23164.25|23044.25|23161.5|23041.5|9
1638514440000|2021-12-03 06:54:00|23162.76|23042.76|23161.81|23041.81|23163.1|23043.1|23161.81|23041.81|9
1638514450000|2021-12-03 06:54:10|23161.31|23041.31|23161.78|23041.78|23162.24|23042.24|23161.31|23041.31|9
1638514460000|2021-12-03 06:54:20|23161.83|23041.83|23161.49|23041.49|23162.58|23042.58|23161.49|23041.49|9
1638514470000|2021-12-03 06:54:30|23161.43|23041.43|23161.93|23041.93|23161.93|23041.93|23160.85|23040.85|9
1638514480000|2021-12-03 06:54:40|23162.27|23042.27|23161.81|23041.81|23162.42|23042.42|23161.81|23041.81|10
1638514490000|2021-12-03 06:54:50|23161.33|23041.33|23161.02|23041.02|23161.33|23041.33|23160.36|23040.36|9
1638514500000|2021-12-03 06:55:00|23161.03|23041.03|23159.52|23039.52|23161.33|23041.33|23159.52|23039.52|9
1638514510000|2021-12-03 06:55:10|23159.42|23039.42|23156.63|23036.63|23159.56|23039.56|23156.63|23036.63|10
1638514520000|2021-12-03 06:55:20|23156.44|23036.44|23159.16|23039.16|23159.16|23039.16|23156.44|23036.44|10
1638514530000|2021-12-03 06:55:30|23159.29|23039.29|23159.52|23039.52|23160.49|23040.49|23158.98|23038.98|10
1638514540000|2021-12-03 06:55:40|23159.68|23039.68|23162.64|23042.64|23162.64|23042.64|23159.65|23039.65|8
1638514550000|2021-12-03 06:55:50|23163.15|23043.15|23164.66|23044.66|23164.83|23044.83|23163.15|23043.15|9
1638514560000|2021-12-03 06:56:00|23164.22|23044.22|23163.18|23043.18|23164.43|23044.43|23162.98|23042.98|10
1638514570000|2021-12-03 06:56:10|23161.75|23041.75|23164.93|23044.93|23164.93|23044.93|23161.75|23041.75|10
1638514580000|2021-12-03 06:56:20|23164.73|23044.73|23165.47|23045.47|23165.47|23045.47|23164.73|23044.73|9
1638514590000|2021-12-03 06:56:30|23166.07|23046.07|23165.67|23045.67|23166.07|23046.07|23165.45|23045.45|7
1638514600000|2021-12-03 06:56:40|23165.63|23045.63|23167.12|23047.12|23167.12|23047.12|23165.63|23045.63|10
1638514610000|2021-12-03 06:56:50|23167.23|23047.23|23166.19|23046.19|23167.24|23047.24|23166.19|23046.19|9
1638514620000|2021-12-03 06:57:00|23166.06|23046.06|23164.89|23044.89|23166.39|23046.39|23164.88|23044.88|10
1638514630000|2021-12-03 06:57:10|23164.87|23044.87|23164.31|23044.31|23164.87|23044.87|23164.01|23044.01|10
1638514640000|2021-12-03 06:57:20|23164.3|23044.3|23162.52|23042.52|23164.41|23044.41|23162.52|23042.52|10
1638514650000|2021-12-03 06:57:30|23163.27|23043.27|23161.58|23041.58|23163.69|23043.69|23161.58|23041.58|10
1638514660000|2021-12-03 06:57:40|23163.35|23043.35|23162|23042|23163.51|23043.51|23162|23042|10
1638514670000|2021-12-03 06:57:50|23161.68|23041.68|23156.49|23036.49|23161.68|23041.68|23156.49|23036.49|10
1638514680000|2021-12-03 06:58:00|23156.01|23036.01|23153.47|23033.47|23156.27|23036.27|23153.41|23033.41|9
1638514690000|2021-12-03 06:58:10|23153.17|23033.17|23151.49|23031.49|23153.19|23033.19|23151.49|23031.49|10
1638514700000|2021-12-03 06:58:20|23151.25|23031.25|23150.83|23030.83|23151.33|23031.33|23150.42|23030.42|10
1638514710000|2021-12-03 06:58:30|23150.89|23030.89|23151.24|23031.24|23152.71|23032.71|23150.89|23030.89|10
1638514720000|2021-12-03 06:58:40|23150.7|23030.7|23151.92|23031.92|23151.92|23031.92|23150.7|23030.7|10
1638514730000|2021-12-03 06:58:50|23150.82|23030.82|23151.34|23031.34|23152.25|23032.25|23150.82|23030.82|10
1638514740000|2021-12-03 06:59:00|23151.53|23031.53|23154.67|23034.67|23154.67|23034.67|23150.8|23030.8|10
1638514750000|2021-12-03 06:59:10|23156.5|23036.5|23156.85|23036.85|23157.07|23037.07|23156.5|23036.5|10
1638514760000|2021-12-03 06:59:20|23157.87|23037.87|23161.31|23041.31|23161.31|23041.31|23157.87|23037.87|10
1638514770000|2021-12-03 06:59:30|23161.63|23041.63|23159.05|23039.05|23162.69|23042.69|23159.05|23039.05|10
1638514780000|2021-12-03 06:59:40|23159.15|23039.15|23155.9|23035.9|23159.15|23039.15|23155.9|23035.9|10
1638514790000|2021-12-03 06:59:50|23155.75|23035.75|23156.32|23036.32|23156.34|23036.34|23155.23|23035.23|10
1638514800000|2021-12-03 07:00:00|23156.59|23036.59|23157.5|23037.5|23157.58|23037.58|23156.27|23036.27|10
1638514810000|2021-12-03 07:00:10|23157.57|23037.57|23158.89|23038.89|23158.91|23038.91|23157.54|23037.54|10
1638514820000|2021-12-03 07:00:20|23158.85|23038.85|23158.62|23038.62|23159.2|23039.2|23158.52|23038.52|10
1638514830000|2021-12-03 07:00:30|23158.08|23038.08|23159.07|23039.07|23159.07|23039.07|23157.53|23037.53|10
1638514840000|2021-12-03 07:00:40|23159.25|23039.25|23160.67|23040.67|23160.67|23040.67|23159.16|23039.16|9
1638514850000|2021-12-03 07:00:50|23160.34|23040.34|23159.22|23039.22|23160.79|23040.79|23159.22|23039.22|9
1638514860000|2021-12-03 07:01:00|23158.92|23038.92|23156.27|23036.27|23158.92|23038.92|23156.27|23036.27|10
1638514870000|2021-12-03 07:01:10|23156.23|23036.23|23153.91|23033.91|23156.35|23036.35|23153.91|23033.91|10
1638514880000|2021-12-03 07:01:20|23153.78|23033.78|23147.4|23027.4|23153.78|23033.78|23147.4|23027.4|10
1638514890000|2021-12-03 07:01:30|23143.53|23023.53|23133.81|23013.81|23143.53|23023.53|23133.81|23013.81|10
1638514900000|2021-12-03 07:01:40|23133|23013|23130.14|23010.14|23133|23013|23130.14|23010.14|10
1638514910000|2021-12-03 07:01:50|23129.88|23009.88|23128.12|23008.12|23129.88|23009.88|23128.12|23008.12|10
1638514920000|2021-12-03 07:02:00|23127.69|23007.69|23133.37|23013.37|23133.43|23013.43|23127.69|23007.69|10
1638514930000|2021-12-03 07:02:10|23134.71|23014.71|23135.74|23015.74|23136.37|23016.37|23134.71|23014.71|9
1638514940000|2021-12-03 07:02:20|23136.77|23016.77|23137.29|23017.29|23137.29|23017.29|23134.6|23014.6|10
1638514950000|2021-12-03 07:02:30|23137.27|23017.27|23138.29|23018.29|23138.61|23018.61|23137.18|23017.18|9
1638514960000|2021-12-03 07:02:40|23138.26|23018.26|23134.51|23014.51|23138.51|23018.51|23134.51|23014.51|10
1638514970000|2021-12-03 07:02:50|23134.13|23014.13|23130.06|23010.06|23134.13|23014.13|23130.06|23010.06|10
1638514980000|2021-12-03 07:03:00|23128.54|23008.54|23122.08|23002.08|23128.62|23008.62|23122.08|23002.08|10
1638514990000|2021-12-03 07:03:10|23122.34|23002.34|23122.43|23002.43|23123.31|23003.31|23122.34|23002.34|9
1638515000000|2021-12-03 07:03:20|23122.15|23002.15|23120.12|23000.12|23122.21|23002.21|23120.06|23000.06|10
1638515010000|2021-12-03 07:03:30|23119.51|22999.51|23118.46|22998.46|23119.51|22999.51|23118.46|22998.46|9
1638515020000|2021-12-03 07:03:40|23118.5|22998.5|23117.04|22997.04|23118.5|22998.5|23117.04|22997.04|9
1638515030000|2021-12-03 07:03:50|23117.17|22997.17|23117|22997|23118.38|22998.38|23117|22997|9
1638515040000|2021-12-03 07:04:00|23116.98|22996.98|23114.37|22994.37|23116.98|22996.98|23114.37|22994.37|10
1638515050000|2021-12-03 07:04:10|23113.03|22993.03|23114.16|22994.16|23114.54|22994.54|23112.91|22992.91|9
1638515060000|2021-12-03 07:04:20|23114|22994|23113.83|22993.83|23114.33|22994.33|23113.28|22993.28|10
1638515070000|2021-12-03 07:04:30|23113.99|22993.99|23113.36|22993.36|23114.21|22994.21|23113.3|22993.3|10
1638515080000|2021-12-03 07:04:40|23113.47|22993.47|23112.09|22992.09|23113.47|22993.47|23112.08|22992.08|10
1638515090000|2021-12-03 07:04:50|23111.92|22991.92|23114.01|22994.01|23114.01|22994.01|23111.78|22991.78|10
1638515100000|2021-12-03 07:05:00|23114.2|22994.2|23112.48|22992.48|23114.2|22994.2|23112.48|22992.48|10
1638515110000|2021-12-03 07:05:10|23112.47|22992.47|23109.25|22989.25|23112.73|22992.73|23109.25|22989.25|10
1638515120000|2021-12-03 07:05:20|23109.74|22989.74|23109.83|22989.83|23109.83|22989.83|23108.41|22988.41|9
1638515130000|2021-12-03 07:05:30|23109.86|22989.86|23109.18|22989.18|23110.19|22990.19|23109.01|22989.01|8
1638515140000|2021-12-03 07:05:40|23108.77|22988.77|23106.87|22986.87|23108.86|22988.86|23105.71|22985.71|9
1638515150000|2021-12-03 07:05:50|23106.95|22986.95|23105.98|22985.98|23106.95|22986.95|23105.77|22985.77|9
1638515160000|2021-12-03 07:06:00|23106.26|22986.26|23108.35|22988.35|23108.35|22988.35|23106.26|22986.26|10
1638515170000|2021-12-03 07:06:10|23109.84|22989.84|23110.24|22990.24|23110.33|22990.33|23109.35|22989.35|9
1638515180000|2021-12-03 07:06:20|23110.82|22990.82|23114.33|22994.33|23115.48|22995.48|23110.82|22990.82|10
1638515190000|2021-12-03 07:06:30|23114.04|22994.04|23113.23|22993.23|23114.04|22994.04|23112.13|22992.13|9
1638515200000|2021-12-03 07:06:40|23112.94|22992.94|23112.58|22992.58|23113.27|22993.27|23112.12|22992.12|10
1638515210000|2021-12-03 07:06:50|23112.26|22992.26|23111.46|22991.46|23112.4|22992.4|23111.2|22991.2|10
1638515220000|2021-12-03 07:07:00|23111.58|22991.58|23111.22|22991.22|23112.16|22992.16|23111.22|22991.22|9
1638515230000|2021-12-03 07:07:10|23112.07|22992.07|23112.49|22992.49|23112.49|22992.49|23111.35|22991.35|9
1638515240000|2021-12-03 07:07:20|23112.59|22992.59|23112.51|22992.51|23112.83|22992.83|23111.87|22991.87|9
1638515250000|2021-12-03 07:07:30|23112.55|22992.55|23114.02|22994.02|23114.62|22994.62|23112.55|22992.55|9
1638515260000|2021-12-03 07:07:40|23113.95|22993.95|23122.89|23002.89|23122.89|23002.89|23113.95|22993.95|9
1638515270000|2021-12-03 07:07:50|23124.01|23004.01|23123.06|23003.06|23124.01|23004.01|23122.91|23002.91|10
1638515280000|2021-12-03 07:08:00|23123.16|23003.16|23125.82|23005.82|23125.82|23005.82|23123.16|23003.16|9
1638515290000|2021-12-03 07:08:10|23125.83|23005.83|23123.27|23003.27|23125.83|23005.83|23122.17|23002.17|10
1638515300000|2021-12-03 07:08:20|23123.14|23003.14|23125.13|23005.13|23125.13|23005.13|23123.06|23003.06|10
1638515310000|2021-12-03 07:08:30|23125.39|23005.39|23125.54|23005.54|23126.52|23006.52|23125.39|23005.39|10
1638515320000|2021-12-03 07:08:40|23125.67|23005.67|23126.74|23006.74|23127.37|23007.37|23125.37|23005.37|10
1638515330000|2021-12-03 07:08:50|23126.93|23006.93|23128.08|23008.08|23128.27|23008.27|23126.79|23006.79|10
1638515340000|2021-12-03 07:09:00|23127.84|23007.84|23127.18|23007.18|23128.03|23008.03|23127.18|23007.18|9
1638515350000|2021-12-03 07:09:10|23127.21|23007.21|23127.16|23007.16|23127.55|23007.55|23126.57|23006.57|10
1638515360000|2021-12-03 07:09:20|23127.05|23007.05|23126.55|23006.55|23127.31|23007.31|23126.55|23006.55|10
1638515370000|2021-12-03 07:09:30|23126.63|23006.63|23125.59|23005.59|23126.73|23006.73|23125.08|23005.08|10
1638515380000|2021-12-03 07:09:40|23125.33|23005.33|23127.67|23007.67|23127.67|23007.67|23125.33|23005.33|10
1638515390000|2021-12-03 07:09:50|23127.44|23007.44|23128.62|23008.62|23129.63|23009.63|23127.44|23007.44|10
1638515400000|2021-12-03 07:10:00|23128.81|23008.81|23130.57|23010.57|23130.64|23010.64|23128.32|23008.32|10
1638515410000|2021-12-03 07:10:10|23130.26|23010.26|23128.81|23008.81|23130.26|23010.26|23128.71|23008.71|10
1638515420000|2021-12-03 07:10:20|23129.52|23009.52|23129.25|23009.25|23130.22|23010.22|23129|23009|9
1638515430000|2021-12-03 07:10:30|23129.26|23009.26|23124.85|23004.85|23129.26|23009.26|23124.85|23004.85|10
1638515440000|2021-12-03 07:10:40|23124.42|23004.42|23126.26|23006.26|23126.26|23006.26|23124.22|23004.22|9
1638515450000|2021-12-03 07:10:50|23126.4|23006.4|23125.94|23005.94|23126.56|23006.56|23125.58|23005.58|8
1638515460000|2021-12-03 07:11:00|23126.72|23006.72|23125.53|23005.53|23126.74|23006.74|23124.99|23004.99|10
1638515470000|2021-12-03 07:11:10|23125.51|23005.51|23123.61|23003.61|23125.52|23005.52|23123.55|23003.55|10
1638515480000|2021-12-03 07:11:20|23123.13|23003.13|23123|23003|23123.86|23003.86|23122.01|23002.01|10
1638515490000|2021-12-03 07:11:30|23123.09|23003.09|23124.82|23004.82|23125.1|23005.1|23123.04|23003.04|10
1638515500000|2021-12-03 07:11:40|23124.4|23004.4|23123.89|23003.89|23124.4|23004.4|23123.61|23003.61|9
1638515510000|2021-12-03 07:11:50|23123.84|23003.84|23123.18|23003.18|23124.09|23004.09|23123.12|23003.12|9
1638515520000|2021-12-03 07:12:00|23123.22|23003.22|23122.17|23002.17|23123.88|23003.88|23122.02|23002.02|8
1638515530000|2021-12-03 07:12:10|23122.53|23002.53|23123.03|23003.03|23123.11|23003.11|23122.53|23002.53|8
1638515540000|2021-12-03 07:12:20|23123.09|23003.09|23123.03|23003.03|23123.09|23003.09|23122.33|23002.33|10
1638515550000|2021-12-03 07:12:30|23123.13|23003.13|23124.1|23004.1|23124.1|23004.1|23122.82|23002.82|9
1638515560000|2021-12-03 07:12:40|23124.28|23004.28|23121.99|23001.99|23124.68|23004.68|23121.99|23001.99|10
1638515570000|2021-12-03 07:12:50|23120.79|23000.79|23116.44|22996.44|23121.25|23001.25|23116.44|22996.44|9
1638515580000|2021-12-03 07:13:00|23115.56|22995.56|23112.94|22992.94|23115.56|22995.56|23112.91|22992.91|10
1638515590000|2021-12-03 07:13:10|23113.08|22993.08|23111.78|22991.78|23113.08|22993.08|23111.78|22991.78|10
1638515600000|2021-12-03 07:13:20|23111.55|22991.55|23108.43|22988.43|23111.55|22991.55|23108.18|22988.18|10
1638515610000|2021-12-03 07:13:30|23108.67|22988.67|23109.16|22989.16|23109.16|22989.16|23108.25|22988.25|10
1638515620000|2021-12-03 07:13:40|23110.11|22990.11|23109.75|22989.75|23110.11|22990.11|23109|22989|10
1638515630000|2021-12-03 07:13:50|23109.37|22989.37|23109.77|22989.77|23110.28|22990.28|23109.37|22989.37|8
1638515640000|2021-12-03 07:14:00|23109.64|22989.64|23109.26|22989.26|23110.76|22990.76|23109.26|22989.26|10
1638515650000|2021-12-03 07:14:10|23108.66|22988.66|23107.14|22987.14|23109.12|22989.12|23107.11|22987.11|9
1638515660000|2021-12-03 07:14:20|23107.2|22987.2|23108.02|22988.02|23108.02|22988.02|23106.86|22986.86|10
1638515670000|2021-12-03 07:14:30|23108.78|22988.78|23110.94|22990.94|23111.05|22991.05|23108.78|22988.78|10
1638515680000|2021-12-03 07:14:40|23111.09|22991.09|23110.44|22990.44|23111.45|22991.45|23109.59|22989.59|9
1638515690000|2021-12-03 07:14:50|23110.07|22990.07|23109.02|22989.02|23110.08|22990.08|23108.11|22988.11|9
1638515700000|2021-12-03 07:15:00|23108.54|22988.54|23107.56|22987.56|23108.85|22988.85|23107.56|22987.56|10
1638515710000|2021-12-03 07:15:10|23106.74|22986.74|23105.7|22985.7|23106.74|22986.74|23105.7|22985.7|10
1638515720000|2021-12-03 07:15:20|23105.98|22985.98|23104.33|22984.33|23105.98|22985.98|23103.57|22983.57|10
1638515730000|2021-12-03 07:15:30|23104.21|22984.21|23098.69|22978.69|23104.21|22984.21|23098.69|22978.69|10
1638515740000|2021-12-03 07:15:40|23098.5|22978.5|23095.16|22975.16|23098.5|22978.5|23094.58|22974.58|10
1638515750000|2021-12-03 07:15:50|23094.76|22974.76|23092.4|22972.4|23094.76|22974.76|23092.27|22972.27|10
1638515760000|2021-12-03 07:16:00|23092.31|22972.31|23091.86|22971.86|23092.63|22972.63|23091.86|22971.86|8
1638515770000|2021-12-03 07:16:10|23091.65|22971.65|23092.54|22972.54|23092.54|22972.54|23091.65|22971.65|9
1638515780000|2021-12-03 07:16:20|23092.56|22972.56|23091.35|22971.35|23092.58|22972.58|23091.35|22971.35|10
1638515790000|2021-12-03 07:16:30|23091.06|22971.06|23092.43|22972.43|23092.43|22972.43|23091.06|22971.06|10
1638515800000|2021-12-03 07:16:40|23092.9|22972.9|23092.29|22972.29|23092.9|22972.9|23091.86|22971.86|9
1638515810000|2021-12-03 07:16:50|23092.11|22972.11|23086.96|22966.96|23092.11|22972.11|23086.72|22966.72|10
1638515820000|2021-12-03 07:17:00|23087.25|22967.25|23088.65|22968.65|23088.65|22968.65|23087.25|22967.25|9
1638515830000|2021-12-03 07:17:10|23088.82|22968.82|23089.21|22969.21|23089.51|22969.51|23088.82|22968.82|10
1638515840000|2021-12-03 07:17:20|23089.4|22969.4|23088.33|22968.33|23090.52|22970.52|23088.24|22968.24|10
1638515850000|2021-12-03 07:17:30|23087.76|22967.76|23085.05|22965.05|23087.76|22967.76|23085.05|22965.05|10
1638515860000|2021-12-03 07:17:40|23085.08|22965.08|23084.85|22964.85|23085.87|22965.87|23084.78|22964.78|9
1638515870000|2021-12-03 07:17:50|23084.3|22964.3|23085.3|22965.3|23085.59|22965.59|23084.01|22964.01|10
1638515880000|2021-12-03 07:18:00|23084.29|22964.29|23082.36|22962.36|23084.52|22964.52|23082.36|22962.36|10
1638515890000|2021-12-03 07:18:10|23082.24|22962.24|23082.63|22962.63|23082.63|22962.63|23081.5|22961.5|7
1638515900000|2021-12-03 07:18:20|23082.44|22962.44|23083.37|22963.37|23083.45|22963.45|23082.17|22962.17|10
1638515910000|2021-12-03 07:18:30|23083.32|22963.32|23085.15|22965.15|23085.15|22965.15|23083.15|22963.15|10
1638515920000|2021-12-03 07:18:40|23085.02|22965.02|23083.7|22963.7|23085.42|22965.42|23083.65|22963.65|10
1638515930000|2021-12-03 07:18:50|23083.74|22963.74|23075.8|22955.8|23083.74|22963.74|23075.8|22955.8|10
1638515940000|2021-12-03 07:19:00|23072.66|22952.66|23064.71|22944.71|23072.66|22952.66|23063.51|22943.51|10
1638515950000|2021-12-03 07:19:10|23064.27|22944.27|23067.31|22947.31|23067.31|22947.31|23062.62|22942.62|10
1638515960000|2021-12-03 07:19:20|23067.61|22947.61|23066.68|22946.68|23067.61|22947.61|23066.25|22946.25|9
1638515970000|2021-12-03 07:19:30|23066.89|22946.89|23063.2|22943.2|23067.39|22947.39|23063.2|22943.2|10
1638515980000|2021-12-03 07:19:40|23062.94|22942.94|23063.29|22943.29|23064.71|22944.71|23062.75|22942.75|10
1638515990000|2021-12-03 07:19:50|23064.27|22944.27|23062.97|22942.97|23066.68|22946.68|23062.97|22942.97|10
1638516000000|2021-12-03 07:20:00|23062.57|22942.57|23062.91|22942.91|23062.91|22942.91|23061.14|22941.14|9
1638516010000|2021-12-03 07:20:10|23063.33|22943.33|23062.32|22942.32|23063.6|22943.6|23062.27|22942.27|9
1638516020000|2021-12-03 07:20:20|23061.74|22941.74|23053.01|22933.01|23061.74|22941.74|23053.01|22933.01|9
1638516030000|2021-12-03 07:20:30|23053.14|22933.14|23053.29|22933.29|23053.76|22933.76|23052.58|22932.58|10
1638516040000|2021-12-03 07:20:40|23053.3|22933.3|23052.49|22932.49|23053.34|22933.34|23051.51|22931.51|9
1638516050000|2021-12-03 07:20:50|23052.92|22932.92|23054.8|22934.8|23054.8|22934.8|23052.61|22932.61|10
1638516060000|2021-12-03 07:21:00|23055.07|22935.07|23060.26|22940.26|23060.42|22940.42|23055.07|22935.07|9
1638516070000|2021-12-03 07:21:10|23060.53|22940.53|23061.19|22941.19|23061.42|22941.42|23059.92|22939.92|10
1638516080000|2021-12-03 07:21:20|23061.01|22941.01|23058.85|22938.85|23061.01|22941.01|23058.85|22938.85|10
1638516090000|2021-12-03 07:21:30|23058.94|22938.94|23060.21|22940.21|23060.82|22940.82|23058.94|22938.94|8
1638516100000|2021-12-03 07:21:40|23060.6|22940.6|23061.95|22941.95|23061.95|22941.95|23060.34|22940.34|9
1638516110000|2021-12-03 07:21:50|23062.2|22942.2|23062.21|22942.21|23062.21|22942.21|23060.75|22940.75|10
1638516120000|2021-12-03 07:22:00|23062.42|22942.42|23062.85|22942.85|23063.28|22943.28|23062.09|22942.09|8
1638516130000|2021-12-03 07:22:10|23062.93|22942.93|23064.78|22944.78|23064.87|22944.87|23062.93|22942.93|10
1638516140000|2021-12-03 07:22:20|23064.77|22944.77|23060.84|22940.84|23064.77|22944.77|23060.84|22940.84|10
1638516150000|2021-12-03 07:22:30|23060.13|22940.13|23056.59|22936.59|23060.13|22940.13|23056.59|22936.59|10
1638516160000|2021-12-03 07:22:40|23056.55|22936.55|23056.43|22936.43|23056.55|22936.55|23055.63|22935.63|10
1638516170000|2021-12-03 07:22:50|23057.5|22937.5|23058.69|22938.69|23058.69|22938.69|23056.64|22936.64|10
1638516180000|2021-12-03 07:23:00|23059.26|22939.26|23059.29|22939.29|23059.53|22939.53|23058.56|22938.56|10
1638516190000|2021-12-03 07:23:10|23058.85|22938.85|23063.52|22943.52|23063.61|22943.61|23058.85|22938.85|10
1638516200000|2021-12-03 07:23:20|23064.01|22944.01|23063.97|22943.97|23064.17|22944.17|23063.49|22943.49|10
1638516210000|2021-12-03 07:23:30|23063.94|22943.94|23063.13|22943.13|23063.94|22943.94|23063.13|22943.13|10
1638516220000|2021-12-03 07:23:40|23063.3|22943.3|23061.37|22941.37|23063.3|22943.3|23060.51|22940.51|9
1638516230000|2021-12-03 07:23:50|23060.96|22940.96|23061.15|22941.15|23061.15|22941.15|23059.16|22939.16|10
1638516240000|2021-12-03 07:24:00|23060.92|22940.92|23061.59|22941.59|23062.04|22942.04|23060.92|22940.92|9
1638516250000|2021-12-03 07:24:10|23060.81|22940.81|23061.8|22941.8|23061.8|22941.8|23060.6|22940.6|9
1638516260000|2021-12-03 07:24:20|23061.79|22941.79|23063.39|22943.39|23063.6|22943.6|23061.79|22941.79|9
1638516270000|2021-12-03 07:24:30|23063.55|22943.55|23064.95|22944.95|23065.38|22945.38|23063.45|22943.45|7
1638516280000|2021-12-03 07:24:40|23064.99|22944.99|23063.81|22943.81|23065.15|22945.15|23063.73|22943.73|10
1638516290000|2021-12-03 07:24:50|23064.46|22944.46|23065.11|22945.11|23065.11|22945.11|23064.46|22944.46|7
1638516300000|2021-12-03 07:25:00|23065.28|22945.28|23066.88|22946.88|23067.86|22947.86|23065.28|22945.28|8
1638516310000|2021-12-03 07:25:10|23066.92|22946.92|23068.68|22948.68|23068.95|22948.95|23066.92|22946.92|10
1638516320000|2021-12-03 07:25:20|23069|22949|23070.76|22950.76|23070.76|22950.76|23069|22949|10
1638516330000|2021-12-03 07:25:30|23070.57|22950.57|23072.22|22952.22|23072.22|22952.22|23069.46|22949.46|10
1638516340000|2021-12-03 07:25:40|23072.52|22952.52|23072.76|22952.76|23073.29|22953.29|23072.4|22952.4|9
1638516350000|2021-12-03 07:25:50|23072.54|22952.54|23073.88|22953.88|23073.95|22953.95|23071.9|22951.9|10
1638516360000|2021-12-03 07:26:00|23074.79|22954.79|23074.01|22954.01|23074.94|22954.94|23074.01|22954.01|10
1638516370000|2021-12-03 07:26:10|23074.25|22954.25|23075.86|22955.86|23076.25|22956.25|23074.02|22954.02|10
1638516380000|2021-12-03 07:26:20|23076.18|22956.18|23078.89|22958.89|23078.89|22958.89|23076.18|22956.18|10
1638516390000|2021-12-03 07:26:30|23081.29|22961.29|23085.64|22965.64|23085.64|22965.64|23081.01|22961.01|9
1638516400000|2021-12-03 07:26:40|23085.81|22965.81|23087.59|22967.59|23087.59|22967.59|23085.81|22965.81|9
1638516410000|2021-12-03 07:26:50|23088.27|22968.27|23089.85|22969.85|23090.06|22970.06|23087.62|22967.62|10
1638516420000|2021-12-03 07:27:00|23089.75|22969.75|23091.17|22971.17|23091.19|22971.19|23089.34|22969.34|9
1638516430000|2021-12-03 07:27:10|23091.09|22971.09|23094.95|22974.95|23094.95|22974.95|23091.09|22971.09|10
1638516440000|2021-12-03 07:27:20|23094.99|22974.99|23096.2|22976.2|23096.67|22976.67|23094.99|22974.99|10
1638516450000|2021-12-03 07:27:30|23095.64|22975.64|23101.75|22981.75|23101.75|22981.75|23095.64|22975.64|8
1638516460000|2021-12-03 07:27:40|23101.26|22981.26|23102.11|22982.11|23102.34|22982.34|23101.26|22981.26|10
1638516470000|2021-12-03 07:27:50|23102.12|22982.12|23102.76|22982.76|23103.5|22983.5|23102.12|22982.12|10
1638516480000|2021-12-03 07:28:00|23101.91|22981.91|23099.07|22979.07|23101.91|22981.91|23099.04|22979.04|9
1638516490000|2021-12-03 07:28:10|23099.23|22979.23|23098.8|22978.8|23099.23|22979.23|23098.37|22978.37|9
1638516500000|2021-12-03 07:28:20|23099.27|22979.27|23101.93|22981.93|23101.93|22981.93|23099.27|22979.27|10
1638516510000|2021-12-03 07:28:30|23101.53|22981.53|23103.09|22983.09|23103.09|22983.09|23101.35|22981.35|8
1638516520000|2021-12-03 07:28:40|23104.33|22984.33|23106.54|22986.54|23106.54|22986.54|23104.33|22984.33|10
1638516530000|2021-12-03 07:28:50|23106.74|22986.74|23106.3|22986.3|23107.65|22987.65|23106.3|22986.3|10
1638516540000|2021-12-03 07:29:00|23106.63|22986.63|23108.08|22988.08|23108.08|22988.08|23105.47|22985.47|9
1638516550000|2021-12-03 07:29:10|23108.4|22988.4|23109.39|22989.39|23109.39|22989.39|23108.4|22988.4|9
1638516560000|2021-12-03 07:29:20|23109.42|22989.42|23112.48|22992.48|23112.48|22992.48|23109.36|22989.36|9
1638516570000|2021-12-03 07:29:30|23112.82|22992.82|23112.93|22992.93|23113.63|22993.63|23112.75|22992.75|10
1638516580000|2021-12-03 07:29:40|23113.23|22993.23|23115.88|22995.88|23115.88|22995.88|23113.09|22993.09|10
1638516590000|2021-12-03 07:29:50|23114.83|22994.83|23116.41|22996.41|23116.95|22996.95|23114.83|22994.83|9
1638516600000|2021-12-03 07:30:00|23114.78|22994.78|23111.78|22991.78|23115.22|22995.22|23111.78|22991.78|10
1638516610000|2021-12-03 07:30:10|23111.89|22991.89|23109.84|22989.84|23111.89|22991.89|23109.84|22989.84|10
1638516620000|2021-12-03 07:30:20|23109.19|22989.19|23108.57|22988.57|23109.19|22989.19|23107.79|22987.79|10
1638516630000|2021-12-03 07:30:30|23107.97|22987.97|23109.04|22989.04|23109.33|22989.33|23107.57|22987.57|9
1638516640000|2021-12-03 07:30:40|23109.84|22989.84|23109.31|22989.31|23110.13|22990.13|23109.06|22989.06|10
1638516650000|2021-12-03 07:30:50|23108.75|22988.75|23109.6|22989.6|23109.97|22989.97|23108.75|22988.75|10
1638516660000|2021-12-03 07:31:00|23109.24|22989.24|23108.52|22988.52|23109.24|22989.24|23107.88|22987.88|10
1638516670000|2021-12-03 07:31:10|23108.56|22988.56|23108.73|22988.73|23109.89|22989.89|23108.36|22988.36|8
1638516680000|2021-12-03 07:31:20|23109.07|22989.07|23109.42|22989.42|23109.81|22989.81|23109.04|22989.04|9
1638516690000|2021-12-03 07:31:30|23109.19|22989.19|23111.41|22991.41|23111.41|22991.41|23109.19|22989.19|10
1638516700000|2021-12-03 07:31:40|23111.22|22991.22|23112.42|22992.42|23113.05|22993.05|23111.22|22991.22|10
1638516710000|2021-12-03 07:31:50|23114.13|22994.13|23112.89|22992.89|23114.17|22994.17|23112.89|22992.89|7
1638516720000|2021-12-03 07:32:00|23112.98|22992.98|23113.19|22993.19|23114.23|22994.23|23112.98|22992.98|10
1638516730000|2021-12-03 07:32:10|23113.45|22993.45|23114.36|22994.36|23114.4|22994.4|23113.45|22993.45|10
1638516740000|2021-12-03 07:32:20|23115.33|22995.33|23116.01|22996.01|23116.57|22996.57|23115.33|22995.33|9
1638516750000|2021-12-03 07:32:30|23115.99|22995.99|23115.18|22995.18|23116.16|22996.16|23114.74|22994.74|10
1638516760000|2021-12-03 07:32:40|23115.01|22995.01|23114.57|22994.57|23117.51|22997.51|23114.57|22994.57|10
1638516770000|2021-12-03 07:32:50|23114.55|22994.55|23118.69|22998.69|23118.69|22998.69|23114.55|22994.55|10
1638516780000|2021-12-03 07:33:00|23119.9|22999.9|23122.65|23002.65|23122.74|23002.74|23119.9|22999.9|9
1638516790000|2021-12-03 07:33:10|23123.52|23003.52|23125.79|23005.79|23125.79|23005.79|23123.52|23003.52|10
1638516800000|2021-12-03 07:33:20|23126.11|23006.11|23126.23|23006.23|23126.39|23006.39|23125.76|23005.76|10
1638516810000|2021-12-03 07:33:30|23126.02|23006.02|23125.15|23005.15|23126.23|23006.23|23124.56|23004.56|9
1638516820000|2021-12-03 07:33:40|23124.92|23004.92|23123.42|23003.42|23124.92|23004.92|23122.84|23002.84|10
1638516830000|2021-12-03 07:33:50|23123.5|23003.5|23123.3|23003.3|23124.04|23004.04|23123.18|23003.18|10
1638516840000|2021-12-03 07:34:00|23123.15|23003.15|23121.91|23001.91|23123.26|23003.26|23121.89|23001.89|9
1638516850000|2021-12-03 07:34:10|23121.8|23001.8|23122.1|23002.1|23122.89|23002.89|23121.4|23001.4|9
1638516860000|2021-12-03 07:34:20|23121.79|23001.79|23122.47|23002.47|23122.52|23002.52|23121.4|23001.4|10
1638516870000|2021-12-03 07:34:30|23122.53|23002.53|23122.58|23002.58|23122.82|23002.82|23121.73|23001.73|9
1638516880000|2021-12-03 07:34:40|23122.64|23002.64|23121.8|23001.8|23122.64|23002.64|23121.25|23001.25|8
1638516890000|2021-12-03 07:34:50|23121.71|23001.71|23121.41|23001.41|23122.08|23002.08|23121.41|23001.41|9
1638516900000|2021-12-03 07:35:00|23120.79|23000.79|23122.71|23002.71|23122.71|23002.71|23120.79|23000.79|9
1638516910000|2021-12-03 07:35:10|23122.87|23002.87|23120.23|23000.23|23122.87|23002.87|23120.23|23000.23|10
1638516920000|2021-12-03 07:35:20|23120.36|23000.36|23120.11|23000.11|23120.36|23000.36|23118.97|22998.97|10
1638516930000|2021-12-03 07:35:30|23121.4|23001.4|23121.02|23001.02|23121.7|23001.7|23121.02|23001.02|9
1638516940000|2021-12-03 07:35:40|23121.2|23001.2|23120.08|23000.08|23121.41|23001.41|23120.08|23000.08|9
1638516950000|2021-12-03 07:35:50|23120.92|23000.92|23120.92|23000.92|23121.26|23001.26|23120.45|23000.45|10
1638516960000|2021-12-03 07:36:00|23120.73|23000.73|23118.07|22998.07|23120.99|23000.99|23118.07|22998.07|7
1638516970000|2021-12-03 07:36:10|23117.75|22997.75|23118.65|22998.65|23118.65|22998.65|23117.19|22997.19|10
1638516980000|2021-12-03 07:36:20|23117.96|22997.96|23121.6|23001.6|23121.6|23001.6|23117.96|22997.96|10
1638516990000|2021-12-03 07:36:30|23121.65|23001.65|23119.5|22999.5|23122.16|23002.16|23119.5|22999.5|9
1638517000000|2021-12-03 07:36:40|23118.87|22998.87|23118.57|22998.57|23118.91|22998.91|23118.23|22998.23|10
1638517010000|2021-12-03 07:36:50|23118.91|22998.91|23120.26|23000.26|23120.47|23000.47|23118.91|22998.91|9
1638517020000|2021-12-03 07:37:00|23120.12|23000.12|23119.45|22999.45|23120.25|23000.25|23119.05|22999.05|10
1638517030000|2021-12-03 07:37:10|23119.53|22999.53|23111.41|22991.41|23119.53|22999.53|23110.93|22990.93|10
1638517040000|2021-12-03 07:37:20|23110.31|22990.31|23094.52|22974.52|23110.31|22990.31|23094.52|22974.52|10
1638517050000|2021-12-03 07:37:30|23094.5|22974.5|23082.63|22962.63|23094.5|22974.5|23082.41|22962.41|10
1638517060000|2021-12-03 07:37:40|23082.56|22962.56|23081.24|22961.24|23082.56|22962.56|23081.1|22961.1|10
1638517070000|2021-12-03 07:37:50|23080.48|22960.48|23076.57|22956.57|23080.48|22960.48|23076.57|22956.57|10
1638517080000|2021-12-03 07:38:00|23076.17|22956.17|23076.7|22956.7|23077.53|22957.53|23075.9|22955.9|9
1638517090000|2021-12-03 07:38:10|23076.15|22956.15|23073.06|22953.06|23078.1|22958.1|23073.06|22953.06|10
1638517100000|2021-12-03 07:38:20|23072.01|22952.01|23068.59|22948.59|23072.02|22952.02|23068.59|22948.59|10
1638517110000|2021-12-03 07:38:30|23068.26|22948.26|23066.75|22946.75|23069.13|22949.13|23066.54|22946.54|10
1638517120000|2021-12-03 07:38:40|23066.27|22946.27|23066.01|22946.01|23066.92|22946.92|23065.66|22945.66|10
1638517130000|2021-12-03 07:38:50|23065.75|22945.75|23066.08|22946.08|23066.08|22946.08|23065.13|22945.13|9
1638517140000|2021-12-03 07:39:00|23066.24|22946.24|23066.01|22946.01|23066.24|22946.24|23065.38|22945.38|10
1638517150000|2021-12-03 07:39:10|23066.21|22946.21|23065.5|22945.5|23066.21|22946.21|23065.5|22945.5|10
1638517160000|2021-12-03 07:39:20|23065.46|22945.46|23062.62|22942.62|23065.56|22945.56|23062.34|22942.34|10
1638517170000|2021-12-03 07:39:30|23062.21|22942.21|23058.96|22938.96|23062.21|22942.21|23057.85|22937.85|10
1638517180000|2021-12-03 07:39:40|23058.61|22938.61|23057.12|22937.12|23058.61|22938.61|23057.12|22937.12|9
1638517190000|2021-12-03 07:39:50|23057.35|22937.35|23060.09|22940.09|23060.09|22940.09|23057.35|22937.35|9
1638517200000|2021-12-03 07:40:00|23060.19|22940.19|23057.42|22937.42|23061.46|22941.46|23057.42|22937.42|10
1638517210000|2021-12-03 07:40:10|23058.44|22938.44|23059.44|22939.44|23060.79|22940.79|23058.44|22938.44|10
1638517220000|2021-12-03 07:40:20|23059.04|22939.04|23059.05|22939.05|23059.23|22939.23|23058.42|22938.42|9
1638517230000|2021-12-03 07:40:30|23059.22|22939.22|23060.33|22940.33|23060.43|22940.43|23058.31|22938.31|9
1638517240000|2021-12-03 07:40:40|23059.81|22939.81|23058.19|22938.19|23060.12|22940.12|23058.19|22938.19|10
1638517250000|2021-12-03 07:40:50|23057.92|22937.92|23055.66|22935.66|23057.92|22937.92|23055.33|22935.33|10
1638517260000|2021-12-03 07:41:00|23055.38|22935.38|23056.42|22936.42|23056.98|22936.98|23055.38|22935.38|9
1638517270000|2021-12-03 07:41:10|23052.78|22932.78|23049.27|22929.27|23052.78|22932.78|23049.27|22929.27|10
1638517280000|2021-12-03 07:41:20|23049.53|22929.53|23050.42|22930.42|23050.42|22930.42|23049.53|22929.53|9
1638517290000|2021-12-03 07:41:30|23050.43|22930.43|23052.09|22932.09|23052.09|22932.09|23050.43|22930.43|10
1638517300000|2021-12-03 07:41:40|23052.33|22932.33|23051.34|22931.34|23052.77|22932.77|23051.22|22931.22|10
1638517310000|2021-12-03 07:41:50|23051.87|22931.87|23053.91|22933.91|23054.14|22934.14|23051.87|22931.87|10
1638517320000|2021-12-03 07:42:00|23053.45|22933.45|23050.94|22930.94|23053.45|22933.45|23050.94|22930.94|9
1638517330000|2021-12-03 07:42:10|23050.91|22930.91|23050.26|22930.26|23051.33|22931.33|23050.26|22930.26|10
1638517340000|2021-12-03 07:42:20|23050.63|22930.63|23048.71|22928.71|23050.63|22930.63|23048.71|22928.71|10
1638517350000|2021-12-03 07:42:30|23047.13|22927.13|23046.63|22926.63|23047.37|22927.37|23046.41|22926.41|10
1638517360000|2021-12-03 07:42:40|23047.48|22927.48|23046.11|22926.11|23047.69|22927.69|23046.02|22926.02|10
1638517370000|2021-12-03 07:42:50|23046.53|22926.53|23045.5|22925.5|23047.38|22927.38|23045.5|22925.5|10
1638517380000|2021-12-03 07:43:00|23044.52|22924.52|23042.94|22922.94|23044.63|22924.63|23042.75|22922.75|10
1638517390000|2021-12-03 07:43:10|23042.98|22922.98|23037.64|22917.64|23043.08|22923.08|23037.64|22917.64|10
1638517400000|2021-12-03 07:43:20|23037.87|22917.87|23025.72|22905.72|23037.87|22917.87|23025.35|22905.35|10
1638517410000|2021-12-03 07:43:30|23025.61|22905.61|23021.12|22901.12|23025.61|22905.61|23021.12|22901.12|10
1638517420000|2021-12-03 07:43:40|23020.44|22900.44|23017.5|22897.5|23020.44|22900.44|23017.36|22897.36|10
1638517430000|2021-12-03 07:43:50|23017.38|22897.38|23017.34|22897.34|23017.71|22897.71|23017|22897|10
1638517440000|2021-12-03 07:44:00|23017.06|22897.06|23016|22896|23017.88|22897.88|23015.99|22895.99|10
1638517450000|2021-12-03 07:44:10|23016.1|22896.1|23017.7|22897.7|23017.7|22897.7|23016.1|22896.1|10
1638517460000|2021-12-03 07:44:20|23017.59|22897.59|23017.41|22897.41|23017.68|22897.68|23016.55|22896.55|10
1638517470000|2021-12-03 07:44:30|23018.24|22898.24|23023.06|22903.06|23023.61|22903.61|23018.07|22898.07|10
1638517480000|2021-12-03 07:44:40|23023.1|22903.1|23025.33|22905.33|23025.36|22905.36|23022.9|22902.9|9
1638517490000|2021-12-03 07:44:50|23024.77|22904.77|23027.81|22907.81|23027.81|22907.81|23024.77|22904.77|8
1638517500000|2021-12-03 07:45:00|23027.73|22907.73|23029.49|22909.49|23029.65|22909.65|23027.63|22907.63|9
1638517510000|2021-12-03 07:45:10|23029.43|22909.43|23033.2|22913.2|23033.2|22913.2|23029.43|22909.43|9
1638517520000|2021-12-03 07:45:20|23033.15|22913.15|23034.29|22914.29|23034.29|22914.29|23032.82|22912.82|10
1638517530000|2021-12-03 07:45:30|23034.24|22914.24|23035.12|22915.12|23036.26|22916.26|23034.24|22914.24|10
1638517540000|2021-12-03 07:45:40|23035.14|22915.14|23034.75|22914.75|23035.29|22915.29|23034.29|22914.29|9
1638517550000|2021-12-03 07:45:50|23035.31|22915.31|23035.19|22915.19|23035.31|22915.31|23034.59|22914.59|9
1638517560000|2021-12-03 07:46:00|23035.82|22915.82|23035.98|22915.98|23036.11|22916.11|23035.14|22915.14|9
1638517570000|2021-12-03 07:46:10|23035.95|22915.95|23037.16|22917.16|23037.16|22917.16|23035.95|22915.95|10
1638517580000|2021-12-03 07:46:20|23038.1|22918.1|23039.72|22919.72|23039.75|22919.75|23038.01|22918.01|9
1638517590000|2021-12-03 07:46:30|23040.03|22920.03|23041.51|22921.51|23041.84|22921.84|23039.84|22919.84|10
1638517600000|2021-12-03 07:46:40|23041.39|22921.39|23047.45|22927.45|23047.45|22927.45|23041.39|22921.39|10
1638517610000|2021-12-03 07:46:50|23046.86|22926.86|23048.34|22928.34|23048.42|22928.42|23046.86|22926.86|9
1638517620000|2021-12-03 07:47:00|23048.09|22928.09|23049.53|22929.53|23049.72|22929.72|23048.09|22928.09|8
1638517630000|2021-12-03 07:47:10|23049.67|22929.67|23051.04|22931.04|23051.04|22931.04|23049.54|22929.54|10
1638517640000|2021-12-03 07:47:20|23051.1|22931.1|23052.17|22932.17|23052.38|22932.38|23050.8|22930.8|8
1638517650000|2021-12-03 07:47:30|23050.82|22930.82|23051.39|22931.39|23052.22|22932.22|23050.82|22930.82|10
1638517660000|2021-12-03 07:47:40|23051.18|22931.18|23052.78|22932.78|23052.78|22932.78|23051.18|22931.18|9
1638517670000|2021-12-03 07:47:50|23052.51|22932.51|23053.93|22933.93|23054.18|22934.18|23052.51|22932.51|10
1638517680000|2021-12-03 07:48:00|23053.85|22933.85|23051.61|22931.61|23053.85|22933.85|23051.59|22931.59|9
1638517690000|2021-12-03 07:48:10|23051.6|22931.6|23050.57|22930.57|23052.33|22932.33|23050.57|22930.57|9
1638517700000|2021-12-03 07:48:20|23050.68|22930.68|23050.71|22930.71|23051.31|22931.31|23050.68|22930.68|10
1638517710000|2021-12-03 07:48:30|23050.98|22930.98|23053.24|22933.24|23053.24|22933.24|23050.98|22930.98|10
1638517720000|2021-12-03 07:48:40|23052.6|22932.6|23051.98|22931.98|23053.02|22933.02|23051.98|22931.98|10
1638517730000|2021-12-03 07:48:50|23051.72|22931.72|23050.51|22930.51|23051.72|22931.72|23050.38|22930.38|10
1638517740000|2021-12-03 07:49:00|23050.71|22930.71|23050.84|22930.84|23051.17|22931.17|23050.58|22930.58|8
1638517750000|2021-12-03 07:49:10|23051.15|22931.15|23052.37|22932.37|23052.37|22932.37|23051.15|22931.15|9
1638517760000|2021-12-03 07:49:20|23053.17|22933.17|23056.89|22936.89|23056.89|22936.89|23052.91|22932.91|10
1638517770000|2021-12-03 07:49:30|23057.02|22937.02|23056.2|22936.2|23057.59|22937.59|23055.66|22935.66|10
1638517780000|2021-12-03 07:49:40|23056.16|22936.16|23057.22|22937.22|23057.22|22937.22|23055.19|22935.19|9
1638517790000|2021-12-03 07:49:50|23056.84|22936.84|23059.36|22939.36|23059.36|22939.36|23056.84|22936.84|10
1638517800000|2021-12-03 07:50:00|23060.14|22940.14|23064.01|22944.01|23064.01|22944.01|23060.14|22940.14|10
1638517810000|2021-12-03 07:50:10|23063.85|22943.85|23064.72|22944.72|23065.17|22945.17|23063.74|22943.74|10
1638517820000|2021-12-03 07:50:20|23064.93|22944.93|23068.38|22948.38|23068.78|22948.78|23064.8|22944.8|10
1638517830000|2021-12-03 07:50:30|23068.77|22948.77|23076.19|22956.19|23076.19|22956.19|23068.77|22948.77|9
1638517840000|2021-12-03 07:50:40|23077.52|22957.52|23076.09|22956.09|23078.13|22958.13|23076.09|22956.09|10
1638517850000|2021-12-03 07:50:50|23076.34|22956.34|23084.89|22964.89|23084.89|22964.89|23076.34|22956.34|10
1638517860000|2021-12-03 07:51:00|23085.19|22965.19|23091.56|22971.56|23091.76|22971.76|23084.62|22964.62|9
1638517870000|2021-12-03 07:51:10|23092.12|22972.12|23092.06|22972.06|23093.95|22973.95|23092.03|22972.03|9
1638517880000|2021-12-03 07:51:20|23091.96|22971.96|23087.48|22967.48|23091.96|22971.96|23087.48|22967.48|10
1638517890000|2021-12-03 07:51:30|23087.28|22967.28|23088.43|22968.43|23088.56|22968.56|23087.28|22967.28|8
1638517900000|2021-12-03 07:51:40|23088.47|22968.47|23086.75|22966.75|23089.24|22969.24|23086.75|22966.75|10
1638517910000|2021-12-03 07:51:50|23086.45|22966.45|23085.13|22965.13|23086.5|22966.5|23085.13|22965.13|9
1638517920000|2021-12-03 07:52:00|23085.02|22965.02|23085.39|22965.39|23085.57|22965.57|23085.02|22965.02|10
1638517930000|2021-12-03 07:52:10|23085.05|22965.05|23086.44|22966.44|23086.44|22966.44|23083.9|22963.9|10
1638517940000|2021-12-03 07:52:20|23087.59|22967.59|23088.52|22968.52|23089.19|22969.19|23087.59|22967.59|10
1638517950000|2021-12-03 07:52:30|23088.43|22968.43|23085.94|22965.94|23088.43|22968.43|23085.67|22965.67|9
1638517960000|2021-12-03 07:52:40|23085.95|22965.95|23085.64|22965.64|23086.46|22966.46|23085.49|22965.49|9
1638517970000|2021-12-03 07:52:50|23087.14|22967.14|23084.57|22964.57|23087.14|22967.14|23084.57|22964.57|8
1638517980000|2021-12-03 07:53:00|23084.96|22964.96|23085.12|22965.12|23085.12|22965.12|23084.09|22964.09|10
1638517990000|2021-12-03 07:53:10|23085.31|22965.31|23084.54|22964.54|23085.93|22965.93|23084.54|22964.54|10
1638518000000|2021-12-03 07:53:20|23084.77|22964.77|23083.46|22963.46|23084.77|22964.77|23083.31|22963.31|10
1638518010000|2021-12-03 07:53:30|23083.25|22963.25|23082.4|22962.4|23083.76|22963.76|23082.4|22962.4|9
1638518020000|2021-12-03 07:53:40|23082.25|22962.25|23081.36|22961.36|23082.25|22962.25|23081.36|22961.36|9
1638518030000|2021-12-03 07:53:50|23080.02|22960.02|23081.56|22961.56|23081.69|22961.69|23080.02|22960.02|9
1638518040000|2021-12-03 07:54:00|23081.96|22961.96|23082.05|22962.05|23082.07|22962.07|23081.7|22961.7|9
1638518050000|2021-12-03 07:54:10|23081.83|22961.83|23080.85|22960.85|23082.15|22962.15|23079.83|22959.83|10
1638518060000|2021-12-03 07:54:20|23081.34|22961.34|23079.89|22959.89|23081.34|22961.34|23079.7|22959.7|9
1638518070000|2021-12-03 07:54:30|23079.97|22959.97|23080.15|22960.15|23080.42|22960.42|23079.97|22959.97|8
1638518080000|2021-12-03 07:54:40|23080.21|22960.21|23082.31|22962.31|23083.57|22963.57|23080.21|22960.21|10
1638518090000|2021-12-03 07:54:50|23082.64|22962.64|23083.56|22963.56|23083.56|22963.56|23082.27|22962.27|10
1638518100000|2021-12-03 07:55:00|23083.71|22963.71|23084.5|22964.5|23084.82|22964.82|23083.71|22963.71|10
1638518110000|2021-12-03 07:55:10|23084.62|22964.62|23085.03|22965.03|23085.03|22965.03|23083.65|22963.65|9
1638518120000|2021-12-03 07:55:20|23085.02|22965.02|23087.2|22967.2|23087.2|22967.2|23084.77|22964.77|8
1638518130000|2021-12-03 07:55:30|23087.8|22967.8|23087.8|22967.8|23088.7|22968.7|23086.98|22966.98|10
1638518140000|2021-12-03 07:55:40|23086.98|22966.98|23089.69|22969.69|23090.08|22970.08|23086.8|22966.8|9
1638518150000|2021-12-03 07:55:50|23089.56|22969.56|23091.01|22971.01|23091.01|22971.01|23089.52|22969.52|10
1638518160000|2021-12-03 07:56:00|23089.16|22969.16|23089.51|22969.51|23089.79|22969.79|23088.66|22968.66|8
1638518170000|2021-12-03 07:56:10|23089.34|22969.34|23089.89|22969.89|23089.89|22969.89|23088.56|22968.56|9
1638518180000|2021-12-03 07:56:20|23090.94|22970.94|23091.09|22971.09|23091.79|22971.79|23090.92|22970.92|10
1638518190000|2021-12-03 07:56:30|23091.03|22971.03|23091.68|22971.68|23092.45|22972.45|23091.03|22971.03|10
1638518200000|2021-12-03 07:56:40|23091.46|22971.46|23093.35|22973.35|23093.35|22973.35|23091.46|22971.46|9
1638518210000|2021-12-03 07:56:50|23093.02|22973.02|23095.42|22975.42|23095.94|22975.94|23092.81|22972.81|9
1638518220000|2021-12-03 07:57:00|23094.89|22974.89|23095.24|22975.24|23095.24|22975.24|23094.72|22974.72|9
1638518230000|2021-12-03 07:57:10|23096.65|22976.65|23092.67|22972.67|23096.65|22976.65|23092.67|22972.67|8
1638518240000|2021-12-03 07:57:20|23091.84|22971.84|23091.44|22971.44|23092.2|22972.2|23091.28|22971.28|9
1638518250000|2021-12-03 07:57:30|23091.65|22971.65|23093.13|22973.13|23093.13|22973.13|23091.65|22971.65|10
1638518260000|2021-12-03 07:57:40|23092.9|22972.9|23091.9|22971.9|23093.68|22973.68|23091.25|22971.25|10
1638518270000|2021-12-03 07:57:50|23091.79|22971.79|23094.07|22974.07|23094.07|22974.07|23091.79|22971.79|9
1638518280000|2021-12-03 07:58:00|23094.3|22974.3|23094.28|22974.28|23094.49|22974.49|23093.84|22973.84|9
1638518290000|2021-12-03 07:58:10|23094.32|22974.32|23094.76|22974.76|23095.22|22975.22|23094.24|22974.24|8
1638518300000|2021-12-03 07:58:20|23094.52|22974.52|23092.6|22972.6|23094.54|22974.54|23092.49|22972.49|9
1638518310000|2021-12-03 07:58:30|23092.29|22972.29|23089.82|22969.82|23092.29|22972.29|23089.82|22969.82|10
1638518320000|2021-12-03 07:58:40|23089.97|22969.97|23090.63|22970.63|23091.08|22971.08|23089.97|22969.97|8
1638518330000|2021-12-03 07:58:50|23090.71|22970.71|23091.83|22971.83|23091.83|22971.83|23090.37|22970.37|9
1638518340000|2021-12-03 07:59:00|23091.87|22971.87|23095.61|22975.61|23095.68|22975.68|23091.87|22971.87|10
1638518350000|2021-12-03 07:59:10|23095.42|22975.42|23096.51|22976.51|23096.74|22976.74|23095.42|22975.42|10
1638518360000|2021-12-03 07:59:20|23096.12|22976.12|23098.69|22978.69|23098.69|22978.69|23096.08|22976.08|10
1638518370000|2021-12-03 07:59:30|23098.57|22978.57|23097.59|22977.59|23098.7|22978.7|23097.59|22977.59|9
1638518380000|2021-12-03 07:59:40|23097.52|22977.52|23098.17|22978.17|23098.17|22978.17|23096.66|22976.66|10
1638518390000|2021-12-03 07:59:50|23098.25|22978.25|23102.35|22982.35|23102.35|22982.35|23097.49|22977.49|8
1638518400000|2021-12-03 08:00:00|23103.21|22983.21|23105.35|22985.35|23105.36|22985.36|23103.21|22983.21|10
1638518410000|2021-12-03 08:00:10|23105.46|22985.46|23105.38|22985.38|23105.46|22985.46|23104.38|22984.38|10
1638518420000|2021-12-03 08:00:20|23105.26|22985.26|23104.82|22984.82|23106.01|22986.01|23104.65|22984.65|9
1638518430000|2021-12-03 08:00:30|23104.65|22984.65|23104.29|22984.29|23105.05|22985.05|23103.83|22983.83|9
1638518440000|2021-12-03 08:00:40|23104.33|22984.33|23101.94|22981.94|23104.54|22984.54|23101.88|22981.88|10
1638518450000|2021-12-03 08:00:50|23102.17|22982.17|23099.82|22979.82|23102.41|22982.41|23099.82|22979.82|9
1638518460000|2021-12-03 08:01:00|23099.36|22979.36|23099.36|22979.36|23099.36|22979.36|23097.2|22977.2|9
1638518470000|2021-12-03 08:01:10|23099.39|22979.39|23097.65|22977.65|23099.97|22979.97|23097.46|22977.46|10
1638518480000|2021-12-03 08:01:20|23097.85|22977.85|23098.26|22978.26|23098.79|22978.79|23097.85|22977.85|9
1638518490000|2021-12-03 08:01:30|23097.83|22977.83|23098.72|22978.72|23098.72|22978.72|23097.23|22977.23|10
1638518500000|2021-12-03 08:01:40|23098.81|22978.81|23099.4|22979.4|23099.4|22979.4|23098.02|22978.02|10
1638518510000|2021-12-03 08:01:50|23099.14|22979.14|23100.99|22980.99|23100.99|22980.99|23099.14|22979.14|10
1638518520000|2021-12-03 08:02:00|23100.9|22980.9|23116.04|22996.04|23117.55|22997.55|23100.63|22980.63|9
1638518530000|2021-12-03 08:02:10|23116.94|22996.94|23106.28|22986.28|23116.94|22996.94|23106.28|22986.28|10
1638518540000|2021-12-03 08:02:20|23103.57|22983.57|23101.52|22981.52|23103.68|22983.68|23101.52|22981.52|9
1638518550000|2021-12-03 08:02:30|23101.44|22981.44|23102.21|22982.21|23102.28|22982.28|23101.44|22981.44|8
1638518560000|2021-12-03 08:02:40|23102.18|22982.18|23099.95|22979.95|23102.18|22982.18|23099.45|22979.45|10
1638518570000|2021-12-03 08:02:50|23099.16|22979.16|23092.46|22972.46|23099.16|22979.16|23092.46|22972.46|10
1638518580000|2021-12-03 08:03:00|23091.69|22971.69|23085.7|22965.7|23091.69|22971.69|23085.7|22965.7|8
1638518590000|2021-12-03 08:03:10|23085.78|22965.78|23084.07|22964.07|23085.78|22965.78|23083.51|22963.51|10
1638518600000|2021-12-03 08:03:20|23083.93|22963.93|23084.15|22964.15|23084.52|22964.52|23083.93|22963.93|10
1638518610000|2021-12-03 08:03:30|23084.6|22964.6|23082.61|22962.61|23084.83|22964.83|23082.61|22962.61|10
1638518620000|2021-12-03 08:03:40|23082.58|22962.58|23083.55|22963.55|23083.64|22963.64|23082.1|22962.1|9
1638518630000|2021-12-03 08:03:50|23083.61|22963.61|23081.34|22961.34|23083.87|22963.87|23080.6|22960.6|10
1638518640000|2021-12-03 08:04:00|23081.42|22961.42|23084.19|22964.19|23084.91|22964.91|23081.42|22961.42|10
1638518650000|2021-12-03 08:04:10|23082.66|22962.66|23081.73|22961.73|23082.97|22962.97|23081.73|22961.73|9
1638518660000|2021-12-03 08:04:20|23081.49|22961.49|23076.88|22956.88|23081.49|22961.49|23076.88|22956.88|10
1638518670000|2021-12-03 08:04:30|23076.33|22956.33|23067.82|22947.82|23076.33|22956.33|23067.82|22947.82|10
1638518680000|2021-12-03 08:04:40|23066.3|22946.3|23064.4|22944.4|23066.3|22946.3|23063.63|22943.63|10
1638518690000|2021-12-03 08:04:50|23064.14|22944.14|23062.03|22942.03|23064.14|22944.14|23061.37|22941.37|10
1638518700000|2021-12-03 08:05:00|23061.66|22941.66|23068.22|22948.22|23068.22|22948.22|23061.66|22941.66|10
1638518710000|2021-12-03 08:05:10|23068.25|22948.25|23069.83|22949.83|23070.15|22950.15|23068.25|22948.25|10
1638518720000|2021-12-03 08:05:20|23069.71|22949.71|23073.67|22953.67|23074.18|22954.18|23069.71|22949.71|10
1638518730000|2021-12-03 08:05:30|23073.76|22953.76|23075.92|22955.92|23076.9|22956.9|23073.76|22953.76|9
1638518740000|2021-12-03 08:05:40|23076.43|22956.43|23081.29|22961.29|23081.29|22961.29|23076.43|22956.43|10
1638518750000|2021-12-03 08:05:50|23082.42|22962.42|23083.35|22963.35|23084.3|22964.3|23082.42|22962.42|10
1638518760000|2021-12-03 08:06:00|23083.38|22963.38|23081.42|22961.42|23083.38|22963.38|23081.23|22961.23|10
1638518770000|2021-12-03 08:06:10|23080.2|22960.2|23074.31|22954.31|23080.2|22960.2|23074.31|22954.31|10
1638518780000|2021-12-03 08:06:20|23074.3|22954.3|23071.73|22951.73|23074.59|22954.59|23071.73|22951.73|10
1638518790000|2021-12-03 08:06:30|23071.78|22951.78|23071.33|22951.33|23072.37|22952.37|23071.33|22951.33|10
1638518800000|2021-12-03 08:06:40|23070.86|22950.86|23071.04|22951.04|23072.41|22952.41|23070.75|22950.75|10
1638518810000|2021-12-03 08:06:50|23071.43|22951.43|23073.72|22953.72|23073.72|22953.72|23070.85|22950.85|10
1638518820000|2021-12-03 08:07:00|23073.2|22953.2|23074.06|22954.06|23074.06|22954.06|23072.93|22952.93|4
1638519210000|2021-12-03 08:13:30|23088.9|22968.9|23085.83|22965.83|23088.9|22968.9|23085.78|22965.78|8
1638519220000|2021-12-03 08:13:40|23085.06|22965.06|23085.28|22965.28|23085.7|22965.7|23084.63|22964.63|10
1638519230000|2021-12-03 08:13:50|23086.52|22966.52|23084.24|22964.24|23086.63|22966.63|23084.03|22964.03|10
1638519240000|2021-12-03 08:14:00|23083.36|22963.36|23082.22|22962.22|23085.04|22965.04|23082.22|22962.22|10
1638519250000|2021-12-03 08:14:10|23082.5|22962.5|23081.43|22961.43|23082.52|22962.52|23081.07|22961.07|10
1638519260000|2021-12-03 08:14:20|23081.45|22961.45|23083.16|22963.16|23083.16|22963.16|23081.45|22961.45|9
1638519270000|2021-12-03 08:14:30|23083.14|22963.14|23085.78|22965.78|23085.78|22965.78|23083.11|22963.11|10
1638519280000|2021-12-03 08:14:40|23085.88|22965.88|23085.12|22965.12|23085.88|22965.88|23084.33|22964.33|10
1638519290000|2021-12-03 08:14:50|23085.05|22965.05|23085.86|22965.86|23086.25|22966.25|23084.37|22964.37|10
1638519300000|2021-12-03 08:15:00|23086.22|22966.22|23086.2|22966.2|23086.54|22966.54|23085.67|22965.67|10
1638519310000|2021-12-03 08:15:10|23085.42|22965.42|23085.12|22965.12|23086.03|22966.03|23083.79|22963.79|10
1638519320000|2021-12-03 08:15:20|23085.06|22965.06|23085.39|22965.39|23086.03|22966.03|23084.46|22964.46|10
1638519330000|2021-12-03 08:15:30|23085.2|22965.2|23086.39|22966.39|23086.62|22966.62|23085.13|22965.13|10
1638519340000|2021-12-03 08:15:40|23086.57|22966.57|23086.64|22966.64|23086.65|22966.65|23085.81|22965.81|10
1638519350000|2021-12-03 08:15:50|23084.95|22964.95|23086|22966|23086|22966|23084.95|22964.95|10
1638519360000|2021-12-03 08:16:00|23086.62|22966.62|23085.67|22965.67|23087.06|22967.06|23085.67|22965.67|9
1638519370000|2021-12-03 08:16:10|23085.57|22965.57|23084.92|22964.92|23085.57|22965.57|23084.29|22964.29|9
1638519380000|2021-12-03 08:16:20|23084.46|22964.46|23082.72|22962.72|23084.8|22964.8|23082.72|22962.72|10
1638519390000|2021-12-03 08:16:30|23082.83|22962.83|23082.24|22962.24|23083.1|22963.1|23081.87|22961.87|8
1638519400000|2021-12-03 08:16:40|23080.2|22960.2|23078.36|22958.36|23080.56|22960.56|23078.36|22958.36|10
1638519410000|2021-12-03 08:16:50|23078.79|22958.79|23082.26|22962.26|23082.26|22962.26|23078.79|22958.79|10
1638519420000|2021-12-03 08:17:00|23080.52|22960.52|23079.89|22959.89|23080.52|22960.52|23079.53|22959.53|10
1638519430000|2021-12-03 08:17:10|23079.8|22959.8|23081.98|22961.98|23082.78|22962.78|23079.8|22959.8|10
1638519440000|2021-12-03 08:17:20|23083.09|22963.09|23084.57|22964.57|23084.81|22964.81|23083.06|22963.06|10
1638519450000|2021-12-03 08:17:30|23084.59|22964.59|23086.05|22966.05|23086.08|22966.08|23084.49|22964.49|10
1638519460000|2021-12-03 08:17:40|23086.59|22966.59|23087.63|22967.63|23087.8|22967.8|23085.71|22965.71|10
1638519470000|2021-12-03 08:17:50|23087.39|22967.39|23089.77|22969.77|23089.9|22969.9|23087.39|22967.39|10
1638519480000|2021-12-03 08:18:00|23090.23|22970.23|23090.54|22970.54|23091.15|22971.15|23089.44|22969.44|10
1638519490000|2021-12-03 08:18:10|23090.87|22970.87|23091.44|22971.44|23091.44|22971.44|23090.39|22970.39|10
1638519500000|2021-12-03 08:18:20|23091.51|22971.51|23094.15|22974.15|23094.15|22974.15|23091.51|22971.51|10
1638519510000|2021-12-03 08:18:30|23094.03|22974.03|23097.01|22977.01|23097.01|22977.01|23093.99|22973.99|10
1638519520000|2021-12-03 08:18:40|23096.57|22976.57|23097.16|22977.16|23097.16|22977.16|23094.62|22974.62|10
1638519530000|2021-12-03 08:18:50|23098.42|22978.42|23098.53|22978.53|23098.82|22978.82|23097.83|22977.83|9
1638519540000|2021-12-03 08:19:00|23100.95|22980.95|23104.63|22984.63|23105.83|22985.83|23100.19|22980.19|10
1638519550000|2021-12-03 08:19:10|23104.85|22984.85|23105.29|22985.29|23105.29|22985.29|23104.24|22984.24|10
1638519560000|2021-12-03 08:19:20|23105.41|22985.41|23104.35|22984.35|23105.66|22985.66|23103.95|22983.95|10
1638519570000|2021-12-03 08:19:30|23104.26|22984.26|23106.14|22986.14|23106.14|22986.14|23104.26|22984.26|10
1638519580000|2021-12-03 08:19:40|23106.32|22986.32|23112.33|22992.33|23113.01|22993.01|23106.32|22986.32|10
1638519590000|2021-12-03 08:19:50|23112.35|22992.35|23118.02|22998.02|23118.02|22998.02|23112.35|22992.35|10
1638519600000|2021-12-03 08:20:00|23116.12|22996.12|23117.95|22997.95|23118.06|22998.06|23115.93|22995.93|10
1638519610000|2021-12-03 08:20:10|23115.81|22995.81|23113.23|22993.23|23117.3|22997.3|23113.23|22993.23|10
1638519620000|2021-12-03 08:20:20|23113.02|22993.02|23108.15|22988.15|23113.02|22993.02|23107.92|22987.92|10
1638519630000|2021-12-03 08:20:30|23108.42|22988.42|23109.72|22989.72|23109.77|22989.77|23107.59|22987.59|10
1638519640000|2021-12-03 08:20:40|23109.78|22989.78|23105.53|22985.53|23110.02|22990.02|23105.53|22985.53|9
1638519650000|2021-12-03 08:20:50|23105.6|22985.6|23104.21|22984.21|23105.6|22985.6|23103.37|22983.37|10
1638519660000|2021-12-03 08:21:00|23104.15|22984.15|23095.74|22975.74|23104.18|22984.18|23095.74|22975.74|10
1638519670000|2021-12-03 08:21:10|23095.42|22975.42|23093.5|22973.5|23095.42|22975.42|23093.3|22973.3|10
1638519680000|2021-12-03 08:21:20|23092.81|22972.81|23092.05|22972.05|23092.81|22972.81|23090.96|22970.96|10
1638519690000|2021-12-03 08:21:30|23091.85|22971.85|23092.56|22972.56|23092.56|22972.56|23091.11|22971.11|9
1638519700000|2021-12-03 08:21:40|23088.63|22968.63|23087.07|22967.07|23088.63|22968.63|23087.07|22967.07|9
1638519710000|2021-12-03 08:21:50|23086.48|22966.48|23085.45|22965.45|23086.48|22966.48|23085.45|22965.45|9
1638519720000|2021-12-03 08:22:00|23084.25|22964.25|23083.56|22963.56|23084.47|22964.47|23083.08|22963.08|9
1638519730000|2021-12-03 08:22:10|23083.37|22963.37|23083.53|22963.53|23083.86|22963.86|23083.27|22963.27|9
1638519740000|2021-12-03 08:22:20|23083.1|22963.1|23080.34|22960.34|23083.53|22963.53|23080.34|22960.34|10
1638519750000|2021-12-03 08:22:30|23080.22|22960.22|23079.12|22959.12|23080.28|22960.28|23078.67|22958.67|9
1638519760000|2021-12-03 08:22:40|23079.22|22959.22|23079.33|22959.33|23079.33|22959.33|23078.11|22958.11|8
1638519770000|2021-12-03 08:22:50|23079.08|22959.08|23077.22|22957.22|23079.28|22959.28|23077.22|22957.22|10
1638519780000|2021-12-03 08:23:00|23076.96|22956.96|23076.83|22956.83|23077.65|22957.65|23076.56|22956.56|10
1638519790000|2021-12-03 08:23:10|23076.96|22956.96|23076.66|22956.66|23077.5|22957.5|23076.19|22956.19|9
1638519800000|2021-12-03 08:23:20|23076.51|22956.51|23077.46|22957.46|23077.84|22957.84|23076.51|22956.51|9
1638519810000|2021-12-03 08:23:30|23077.24|22957.24|23076.92|22956.92|23077.56|22957.56|23076.88|22956.88|9
1638519820000|2021-12-03 08:23:40|23077.32|22957.32|23076.93|22956.93|23077.32|22957.32|23076.84|22956.84|9
1638519830000|2021-12-03 08:23:50|23076.67|22956.67|23077.48|22957.48|23077.48|22957.48|23076.67|22956.67|7
1638519840000|2021-12-03 08:24:00|23077.37|22957.37|23076.47|22956.47|23077.37|22957.37|23075.64|22955.64|9
1638519850000|2021-12-03 08:24:10|23076.84|22956.84|23076.99|22956.99|23077.25|22957.25|23076.22|22956.22|10
1638519860000|2021-12-03 08:24:20|23076.86|22956.86|23074.68|22954.68|23076.86|22956.86|23074.18|22954.18|10
1638519870000|2021-12-03 08:24:30|23075.88|22955.88|23072.92|22952.92|23075.88|22955.88|23072.92|22952.92|10
1638519880000|2021-12-03 08:24:40|23073.44|22953.44|23073.88|22953.88|23074.25|22954.25|23073.05|22953.05|10
1638519890000|2021-12-03 08:24:50|23073.95|22953.95|23072.97|22952.97|23073.95|22953.95|23072.97|22952.97|10
1638519900000|2021-12-03 08:25:00|23072.36|22952.36|23071.75|22951.75|23072.36|22952.36|23070.18|22950.18|10
1638519910000|2021-12-03 08:25:10|23071.82|22951.82|23071.93|22951.93|23072.19|22952.19|23070.96|22950.96|10
1638519920000|2021-12-03 08:25:20|23071.72|22951.72|23073.79|22953.79|23073.95|22953.95|23071.72|22951.72|10
1638519930000|2021-12-03 08:25:30|23073.92|22953.92|23074.1|22954.1|23074.11|22954.11|23073.56|22953.56|10
1638519940000|2021-12-03 08:25:40|23074.76|22954.76|23076.79|22956.79|23077.14|22957.14|23074.76|22954.76|10
1638519950000|2021-12-03 08:25:50|23076.88|22956.88|23076.1|22956.1|23077.43|22957.43|23075.96|22955.96|10
1638519960000|2021-12-03 08:26:00|23076.35|22956.35|23078.36|22958.36|23078.36|22958.36|23075.97|22955.97|8
1638519970000|2021-12-03 08:26:10|23077.54|22957.54|23073.57|22953.57|23077.54|22957.54|23073.57|22953.57|9
1638519980000|2021-12-03 08:26:20|23072.32|22952.32|23072.2|22952.2|23073.3|22953.3|23072.03|22952.03|10
1638519990000|2021-12-03 08:26:30|23072.28|22952.28|23073.24|22953.24|23073.97|22953.97|23072.28|22952.28|10
1638520000000|2021-12-03 08:26:40|23073.17|22953.17|23072.15|22952.15|23073.22|22953.22|23072.15|22952.15|10
1638520010000|2021-12-03 08:26:50|23071.78|22951.78|23069.78|22949.78|23071.78|22951.78|23069.78|22949.78|10
1638520020000|2021-12-03 08:27:00|23069.45|22949.45|23066|22946|23069.46|22949.46|23066|22946|10
1638520030000|2021-12-03 08:27:10|23066.27|22946.27|23067.03|22947.03|23067.2|22947.2|23065.45|22945.45|10
1638520040000|2021-12-03 08:27:20|23066.99|22946.99|23068.53|22948.53|23068.73|22948.73|23066.39|22946.39|10
1638520050000|2021-12-03 08:27:30|23068.74|22948.74|23066.15|22946.15|23068.74|22948.74|23066.15|22946.15|10
1638520060000|2021-12-03 08:27:40|23066.71|22946.71|23067.56|22947.56|23067.96|22947.96|23066.71|22946.71|9
1638520070000|2021-12-03 08:27:50|23066.99|22946.99|23063.81|22943.81|23067.68|22947.68|23063.75|22943.75|10
1638520080000|2021-12-03 08:28:00|23063.72|22943.72|23064.88|22944.88|23065.17|22945.17|23063.72|22943.72|9
1638520090000|2021-12-03 08:28:10|23064.94|22944.94|23062.99|22942.99|23064.94|22944.94|23062.12|22942.12|10
1638520100000|2021-12-03 08:28:20|23062.63|22942.63|23060.76|22940.76|23062.63|22942.63|23059.82|22939.82|10
1638520110000|2021-12-03 08:28:30|23060.39|22940.39|23055.01|22935.01|23060.69|22940.69|23055.01|22935.01|10
1638520120000|2021-12-03 08:28:40|23052.83|22932.83|23050.32|22930.32|23052.83|22932.83|23050.32|22930.32|10
1638520130000|2021-12-03 08:28:50|23049.95|22929.95|23046.43|22926.43|23049.95|22929.95|23046.43|22926.43|10
1638520140000|2021-12-03 08:29:00|23047.04|22927.04|23044.02|22924.02|23047.04|22927.04|23044.02|22924.02|10
1638520150000|2021-12-03 08:29:10|23043.83|22923.83|23042.57|22922.57|23043.83|22923.83|23042.57|22922.57|9
1638520160000|2021-12-03 08:29:20|23036.56|22916.56|23035.74|22915.74|23036.79|22916.79|23035.74|22915.74|10
1638520170000|2021-12-03 08:29:30|23035.86|22915.86|23035.89|22915.89|23035.89|22915.89|23034.86|22914.86|9
1638520180000|2021-12-03 08:29:40|23036.81|22916.81|23036.39|22916.39|23036.83|22916.83|23035.42|22915.42|10
1638520190000|2021-12-03 08:29:50|23035.3|22915.3|23034.5|22914.5|23035.3|22915.3|23033.27|22913.27|10
1638520200000|2021-12-03 08:30:00|23034.56|22914.56|23033.61|22913.61|23036.39|22916.39|23033.61|22913.61|10
1638520210000|2021-12-03 08:30:10|23033.62|22913.62|23032.47|22912.47|23033.82|22913.82|23032.47|22912.47|10
1638520220000|2021-12-03 08:30:20|23032.55|22912.55|23034.58|22914.58|23034.84|22914.84|23032.55|22912.55|10
1638520230000|2021-12-03 08:30:30|23033.83|22913.83|23033.23|22913.23|23034.07|22914.07|23033.03|22913.03|9
1638520240000|2021-12-03 08:30:40|23033.16|22913.16|23030.67|22910.67|23033.33|22913.33|23030.67|22910.67|9
1638520250000|2021-12-03 08:30:50|23030.36|22910.36|23028.1|22908.1|23030.36|22910.36|23028.1|22908.1|10
1638520260000|2021-12-03 08:31:00|23028.16|22908.16|23030.03|22910.03|23030.03|22910.03|23028.08|22908.08|9
1638520270000|2021-12-03 08:31:10|23031.34|22911.34|23031.36|22911.36|23032.22|22912.22|23031.34|22911.34|9
1638520280000|2021-12-03 08:31:20|23031.84|22911.84|23032.55|22912.55|23032.74|22912.74|23031.54|22911.54|10
1638520290000|2021-12-03 08:31:30|23032.66|22912.66|23036.65|22916.65|23036.65|22916.65|23032.66|22912.66|10
1638520300000|2021-12-03 08:31:40|23037.13|22917.13|23039.34|22919.34|23039.39|22919.39|23037.13|22917.13|9
1638520310000|2021-12-03 08:31:50|23039.6|22919.6|23040.3|22920.3|23040.53|22920.53|23039.6|22919.6|9
1638520320000|2021-12-03 08:32:00|23040.97|22920.97|23042.61|22922.61|23042.61|22922.61|23040.97|22920.97|9
1638520330000|2021-12-03 08:32:10|23042.67|22922.67|23043.46|22923.46|23043.61|22923.61|23042.67|22922.67|10
1638520340000|2021-12-03 08:32:20|23043.55|22923.55|23046.36|22926.36|23046.36|22926.36|23043.46|22923.46|10
1638520350000|2021-12-03 08:32:30|23046.21|22926.21|23044.14|22924.14|23046.21|22926.21|23044.14|22924.14|10
1638520360000|2021-12-03 08:32:40|23044.38|22924.38|23042.43|22922.43|23044.38|22924.38|23042.25|22922.25|10
1638520370000|2021-12-03 08:32:50|23042.5|22922.5|23045.82|22925.82|23045.82|22925.82|23042.5|22922.5|10
1638520380000|2021-12-03 08:33:00|23045.92|22925.92|23046.79|22926.79|23046.79|22926.79|23045.47|22925.47|8
1638520390000|2021-12-03 08:33:10|23047.03|22927.03|23045.56|22925.56|23047.8|22927.8|23045.56|22925.56|10
1638520400000|2021-12-03 08:33:20|23044.79|22924.79|23040.75|22920.75|23044.79|22924.79|23040.75|22920.75|10
1638520410000|2021-12-03 08:33:30|23039.92|22919.92|23035.53|22915.53|23040.26|22920.26|23035.53|22915.53|10
1638520420000|2021-12-03 08:33:40|23034.98|22914.98|23031.28|22911.28|23036.28|22916.28|23031.28|22911.28|10
1638520430000|2021-12-03 08:33:50|23030.85|22910.85|23029.02|22909.02|23030.85|22910.85|23028.79|22908.79|10
1638520440000|2021-12-03 08:34:00|23029.11|22909.11|23034.41|22914.41|23034.41|22914.41|23028.84|22908.84|10
1638520450000|2021-12-03 08:34:10|23035.48|22915.48|23036.39|22916.39|23036.51|22916.51|23035.48|22915.48|10
1638520460000|2021-12-03 08:34:20|23036.8|22916.8|23038.51|22918.51|23038.51|22918.51|23036.8|22916.8|8
1638520470000|2021-12-03 08:34:30|23039.39|22919.39|23038.9|22918.9|23039.52|22919.52|23038.03|22918.03|9
1638520480000|2021-12-03 08:34:40|23038.97|22918.97|23037.29|22917.29|23038.97|22918.97|23037.18|22917.18|10
1638520490000|2021-12-03 08:34:50|23037.18|22917.18|23040.04|22920.04|23040.04|22920.04|23037.18|22917.18|9
1638520500000|2021-12-03 08:35:00|23040.73|22920.73|23039.5|22919.5|23040.88|22920.88|23039.5|22919.5|10
1638520510000|2021-12-03 08:35:10|23039.35|22919.35|23040.05|22920.05|23041.1|22921.1|23039.35|22919.35|9
1638520520000|2021-12-03 08:35:20|23040.07|22920.07|23042.58|22922.58|23042.58|22922.58|23040.07|22920.07|8
1638520530000|2021-12-03 08:35:30|23043.78|22923.78|23043.14|22923.14|23044.21|22924.21|23043.14|22923.14|9
1638520540000|2021-12-03 08:35:40|23044.99|22924.99|23044.64|22924.64|23045.59|22925.59|23044.42|22924.42|10
1638520550000|2021-12-03 08:35:50|23044.53|22924.53|23043.79|22923.79|23044.61|22924.61|23043.79|22923.79|9
1638520560000|2021-12-03 08:36:00|23045.1|22925.1|23045.29|22925.29|23045.3|22925.3|23044.13|22924.13|9
1638520570000|2021-12-03 08:36:10|23045.5|22925.5|23047.28|22927.28|23047.28|22927.28|23045.5|22925.5|10
1638520580000|2021-12-03 08:36:20|23047.42|22927.42|23047.28|22927.28|23047.74|22927.74|23047.18|22927.18|8
1638520590000|2021-12-03 08:36:30|23047.74|22927.74|23050.89|22930.89|23050.89|22930.89|23047.74|22927.74|9
1638520600000|2021-12-03 08:36:40|23051.64|22931.64|23052.58|22932.58|23053.72|22933.72|23051|22931|10
1638520610000|2021-12-03 08:36:50|23052.27|22932.27|23052.38|22932.38|23053.2|22933.2|23051.8|22931.8|9
1638520620000|2021-12-03 08:37:00|23052.49|22932.49|23055.11|22935.11|23055.11|22935.11|23051.95|22931.95|9
1638520630000|2021-12-03 08:37:10|23055.02|22935.02|23055.85|22935.85|23055.85|22935.85|23055.02|22935.02|9
1638520640000|2021-12-03 08:37:20|23055.43|22935.43|23054.23|22934.23|23055.43|22935.43|23054.01|22934.01|10
1638520650000|2021-12-03 08:37:30|23055.01|22935.01|23056.21|22936.21|23056.21|22936.21|23054.76|22934.76|7
1638520660000|2021-12-03 08:37:40|23056.46|22936.46|23057.31|22937.31|23057.38|22937.38|23055.84|22935.84|10
1638520670000|2021-12-03 08:37:50|23057.15|22937.15|23055.25|22935.25|23057.22|22937.22|23055.25|22935.25|9
1638520680000|2021-12-03 08:38:00|23055.24|22935.24|23054.21|22934.21|23055.24|22935.24|23054.21|22934.21|9
1638520690000|2021-12-03 08:38:10|23054.28|22934.28|23052.83|22932.83|23054.53|22934.53|23052.83|22932.83|9
1638520700000|2021-12-03 08:38:20|23053|22933|23052.83|22932.83|23053.47|22933.47|23052.83|22932.83|10
1638520710000|2021-12-03 08:38:30|23052.77|22932.77|23053.19|22933.19|23053.4|22933.4|23052.77|22932.77|9
1638520720000|2021-12-03 08:38:40|23053.29|22933.29|23052.89|22932.89|23053.87|22933.87|23052.81|22932.81|9
1638520730000|2021-12-03 08:38:50|23052.72|22932.72|23049.56|22929.56|23052.72|22932.72|23049.56|22929.56|10
1638520740000|2021-12-03 08:39:00|23049.14|22929.14|23047.64|22927.64|23049.14|22929.14|23047.64|22927.64|10
1638520750000|2021-12-03 08:39:10|23047.08|22927.08|23046.45|22926.45|23047.43|22927.43|23045.95|22925.95|9
1638520760000|2021-12-03 08:39:20|23046.67|22926.67|23048.09|22928.09|23048.09|22928.09|23046.4|22926.4|9
1638520770000|2021-12-03 08:39:30|23048.33|22928.33|23047.18|22927.18|23048.59|22928.59|23047.18|22927.18|10
1638520780000|2021-12-03 08:39:40|23047.22|22927.22|23045.46|22925.46|23047.37|22927.37|23045.46|22925.46|10
1638520790000|2021-12-03 08:39:50|23045.18|22925.18|23044.25|22924.25|23045.19|22925.19|23044.25|22924.25|10
1638520800000|2021-12-03 08:40:00|23044.2|22924.2|23043.45|22923.45|23044.2|22924.2|23043.45|22923.45|8
1638520810000|2021-12-03 08:40:10|23043.78|22923.78|23043.95|22923.95|23043.96|22923.96|23042.96|22922.96|9
1638520820000|2021-12-03 08:40:20|23043.98|22923.98|23044.53|22924.53|23044.74|22924.74|23043.98|22923.98|8
1638520830000|2021-12-03 08:40:30|23044.88|22924.88|23047.66|22927.66|23047.66|22927.66|23044.88|22924.88|9
1638520840000|2021-12-03 08:40:40|23047.87|22927.87|23046.22|22926.22|23047.87|22927.87|23046.22|22926.22|10
1638520850000|2021-12-03 08:40:50|23045.96|22925.96|23043.23|22923.23|23045.96|22925.96|23043.23|22923.23|10
1638520860000|2021-12-03 08:41:00|23042.97|22922.97|23041.55|22921.55|23042.97|22922.97|23040.99|22920.99|10
1638520870000|2021-12-03 08:41:10|23041.06|22921.06|23041.89|22921.89|23042.32|22922.32|23040.86|22920.86|9
1638520880000|2021-12-03 08:41:20|23042.45|22922.45|23050.32|22930.32|23050.32|22930.32|23042.03|22922.03|10
1638520890000|2021-12-03 08:41:30|23051.21|22931.21|23053.91|22933.91|23053.91|22933.91|23051.21|22931.21|10
1638520900000|2021-12-03 08:41:40|23054.76|22934.76|23056.35|22936.35|23057.39|22937.39|23054.76|22934.76|9
1638520910000|2021-12-03 08:41:50|23056.4|22936.4|23059.95|22939.95|23059.97|22939.97|23056.4|22936.4|10
1638520920000|2021-12-03 08:42:00|23060.03|22940.03|23060.25|22940.25|23060.49|22940.49|23059.3|22939.3|10
1638520930000|2021-12-03 08:42:10|23060.33|22940.33|23063.74|22943.74|23063.74|22943.74|23060.33|22940.33|10
1638520940000|2021-12-03 08:42:20|23063.75|22943.75|23064.53|22944.53|23066.19|22946.19|23063.75|22943.75|10
1638520950000|2021-12-03 08:42:30|23064.68|22944.68|23064.75|22944.75|23066.71|22946.71|23064.68|22944.68|10
1638520960000|2021-12-03 08:42:40|23064.68|22944.68|23064.94|22944.94|23064.94|22944.94|23063.96|22943.96|10
1638520970000|2021-12-03 08:42:50|23065.96|22945.96|23064|22944|23065.96|22945.96|23064|22944|10
1638520980000|2021-12-03 08:43:00|23063.85|22943.85|23063.74|22943.74|23064.44|22944.44|23063.48|22943.48|9
1638520990000|2021-12-03 08:43:10|23063.67|22943.67|23063.26|22943.26|23063.98|22943.98|23062.86|22942.86|10
1638521000000|2021-12-03 08:43:20|23063.41|22943.41|23067.02|22947.02|23067.02|22947.02|23063.41|22943.41|10
1638521010000|2021-12-03 08:43:30|23067.25|22947.25|23069.35|22949.35|23069.35|22949.35|23067.25|22947.25|10
1638521020000|2021-12-03 08:43:40|23069.31|22949.31|23069.86|22949.86|23070.17|22950.17|23069.31|22949.31|10
1638521030000|2021-12-03 08:43:50|23069.79|22949.79|23070.37|22950.37|23071.22|22951.22|23069.58|22949.58|9
1638521040000|2021-12-03 08:44:00|23069.92|22949.92|23069.28|22949.28|23072.01|22952.01|23069.28|22949.28|10
1638521050000|2021-12-03 08:44:10|23069.56|22949.56|23069.52|22949.52|23069.76|22949.76|23068.26|22948.26|9
1638521060000|2021-12-03 08:44:20|23069.72|22949.72|23067.57|22947.57|23069.85|22949.85|23067.57|22947.57|9
1638521070000|2021-12-03 08:44:30|23065.82|22945.82|23065.16|22945.16|23066.53|22946.53|23065.16|22945.16|10
1638521080000|2021-12-03 08:44:40|23064.93|22944.93|23065.25|22945.25|23065.25|22945.25|23064.44|22944.44|10
1638521090000|2021-12-03 08:44:50|23065.49|22945.49|23065.31|22945.31|23066.54|22946.54|23064.8|22944.8|10
1638521100000|2021-12-03 08:45:00|23065.47|22945.47|23064.4|22944.4|23065.49|22945.49|23063.89|22943.89|10
1638521110000|2021-12-03 08:45:10|23064.5|22944.5|23065.46|22945.46|23065.69|22945.69|23063.73|22943.73|10
1638521120000|2021-12-03 08:45:20|23066.35|22946.35|23067.65|22947.65|23068.28|22948.28|23066.35|22946.35|9
1638521130000|2021-12-03 08:45:30|23068.48|22948.48|23068.63|22948.63|23069.19|22949.19|23067.95|22947.95|10
1638521140000|2021-12-03 08:45:40|23068.59|22948.59|23072.26|22952.26|23072.26|22952.26|23068.59|22948.59|10
1638521150000|2021-12-03 08:45:50|23072.27|22952.27|23072.45|22952.45|23072.45|22952.45|23070.96|22950.96|9
1638521160000|2021-12-03 08:46:00|23072.47|22952.47|23075.86|22955.86|23076.14|22956.14|23072.47|22952.47|10
1638521170000|2021-12-03 08:46:10|23075.85|22955.85|23080.32|22960.32|23080.32|22960.32|23075.85|22955.85|10
1638521180000|2021-12-03 08:46:20|23080.46|22960.46|23079.6|22959.6|23080.46|22960.46|23079.42|22959.42|10
1638521190000|2021-12-03 08:46:30|23079.46|22959.46|23080.54|22960.54|23080.54|22960.54|23079.11|22959.11|9
1638521200000|2021-12-03 08:46:40|23080.25|22960.25|23081.72|22961.72|23081.86|22961.86|23080.22|22960.22|10
1638521210000|2021-12-03 08:46:50|23082.03|22962.03|23080.2|22960.2|23082.03|22962.03|23079.85|22959.85|10
1638521220000|2021-12-03 08:47:00|23080.23|22960.23|23077.46|22957.46|23080.23|22960.23|23077.2|22957.2|10
1638521230000|2021-12-03 08:47:10|23077.44|22957.44|23078.2|22958.2|23078.2|22958.2|23077.23|22957.23|10
1638521240000|2021-12-03 08:47:20|23078.05|22958.05|23076.93|22956.93|23078.22|22958.22|23076.93|22956.93|10
1638521250000|2021-12-03 08:47:30|23075.25|22955.25|23074.05|22954.05|23075.4|22955.4|23073.85|22953.85|10
1638521260000|2021-12-03 08:47:40|23073.34|22953.34|23076.49|22956.49|23076.56|22956.56|23073.34|22953.34|10
1638521270000|2021-12-03 08:47:50|23076.18|22956.18|23076.7|22956.7|23076.73|22956.73|23075.02|22955.02|10
1638521280000|2021-12-03 08:48:00|23077.11|22957.11|23072.87|22952.87|23077.11|22957.11|23072.87|22952.87|10
1638521290000|2021-12-03 08:48:10|23072.52|22952.52|23071.46|22951.46|23073.56|22953.56|23071.46|22951.46|10
1638521300000|2021-12-03 08:48:20|23071.24|22951.24|23072.34|22952.34|23072.98|22952.98|23071.01|22951.01|10
1638521310000|2021-12-03 08:48:30|23072.61|22952.61|23071.57|22951.57|23072.61|22952.61|23071.3|22951.3|8
1638521320000|2021-12-03 08:48:40|23071.1|22951.1|23074.07|22954.07|23074.07|22954.07|23071.07|22951.07|10
1638521330000|2021-12-03 08:48:50|23074|22954|23073.3|22953.3|23074|22954|23072.95|22952.95|9
1638521340000|2021-12-03 08:49:00|23073.42|22953.42|23073.19|22953.19|23074.2|22954.2|23073.19|22953.19|10
1638521350000|2021-12-03 08:49:10|23073.09|22953.09|23075.36|22955.36|23076.32|22956.32|23073.09|22953.09|10
1638521360000|2021-12-03 08:49:20|23075.79|22955.79|23079.78|22959.78|23079.78|22959.78|23075.79|22955.79|10
1638521370000|2021-12-03 08:49:30|23079.88|22959.88|23078.87|22958.87|23079.88|22959.88|23078.68|22958.68|10
1638521380000|2021-12-03 08:49:40|23078.78|22958.78|23075.91|22955.91|23078.92|22958.92|23075.91|22955.91|10
1638521390000|2021-12-03 08:49:50|23075.75|22955.75|23073.76|22953.76|23075.75|22955.75|23073.73|22953.73|10
1638521400000|2021-12-03 08:50:00|23073.68|22953.68|23073.35|22953.35|23074.16|22954.16|23073.35|22953.35|10
1638521410000|2021-12-03 08:50:10|23073.06|22953.06|23073.85|22953.85|23073.85|22953.85|23072.8|22952.8|10
1638521420000|2021-12-03 08:50:20|23073.4|22953.4|23073.61|22953.61|23073.61|22953.61|23072.52|22952.52|10
1638521430000|2021-12-03 08:50:30|23073.15|22953.15|23076.07|22956.07|23076.97|22956.97|23072.88|22952.88|10
1638521440000|2021-12-03 08:50:40|23077.65|22957.65|23079.52|22959.52|23079.52|22959.52|23077.13|22957.13|8
1638521450000|2021-12-03 08:50:50|23080.57|22960.57|23079.93|22959.93|23080.97|22960.97|23079.93|22959.93|9
1638521460000|2021-12-03 08:51:00|23080.05|22960.05|23078.77|22958.77|23080.05|22960.05|23078.77|22958.77|10
1638521470000|2021-12-03 08:51:10|23078.63|22958.63|23078.63|22958.63|23079.68|22959.68|23078.11|22958.11|10
1638521480000|2021-12-03 08:51:20|23077.86|22957.86|23074.42|22954.42|23077.86|22957.86|23074.42|22954.42|10
1638521490000|2021-12-03 08:51:30|23074.53|22954.53|23073.18|22953.18|23074.53|22954.53|23072.71|22952.71|10
1638521500000|2021-12-03 08:51:40|23072.77|22952.77|23073.16|22953.16|23073.8|22953.8|23072.77|22952.77|9
1638521510000|2021-12-03 08:51:50|23073.98|22953.98|23073.05|22953.05|23074.3|22954.3|23071.83|22951.83|10
1638521520000|2021-12-03 08:52:00|23073.49|22953.49|23077.44|22957.44|23077.65|22957.65|23073.44|22953.44|10
1638521530000|2021-12-03 08:52:10|23075.87|22955.87|23076.13|22956.13|23076.77|22956.77|23075.85|22955.85|10
1638521540000|2021-12-03 08:52:20|23076.5|22956.5|23078.57|22958.57|23078.57|22958.57|23076.19|22956.19|9
1638521550000|2021-12-03 08:52:30|23078.52|22958.52|23074.6|22954.6|23078.52|22958.52|23073.96|22953.96|10
1638521560000|2021-12-03 08:52:40|23074.27|22954.27|23073.36|22953.36|23074.53|22954.53|23073.24|22953.24|10
1638521570000|2021-12-03 08:52:50|23073.43|22953.43|23076.04|22956.04|23076.41|22956.41|23073.43|22953.43|10
1638521580000|2021-12-03 08:53:00|23076.72|22956.72|23078.41|22958.41|23078.41|22958.41|23076.72|22956.72|8
1638521590000|2021-12-03 08:53:10|23082.44|22962.44|23082.15|22962.15|23082.64|22962.64|23081.63|22961.63|10
1638521600000|2021-12-03 08:53:20|23081.8|22961.8|23078.53|22958.53|23081.8|22961.8|23078.53|22958.53|9
1638521610000|2021-12-03 08:53:30|23078.35|22958.35|23074.54|22954.54|23078.35|22958.35|23073.88|22953.88|10
1638521620000|2021-12-03 08:53:40|23074.42|22954.42|23074.27|22954.27|23074.95|22954.95|23073.57|22953.57|10
1638521630000|2021-12-03 08:53:50|23074.32|22954.32|23073.9|22953.9|23074.77|22954.77|23072.93|22952.93|10
1638521640000|2021-12-03 08:54:00|23073.93|22953.93|23073.9|22953.9|23074.2|22954.2|23073.23|22953.23|10
1638521650000|2021-12-03 08:54:10|23073.77|22953.77|23072.22|22952.22|23073.77|22953.77|23072.22|22952.22|9
1638521660000|2021-12-03 08:54:20|23072.36|22952.36|23071.3|22951.3|23073.15|22953.15|23071.3|22951.3|10
1638521670000|2021-12-03 08:54:30|23071.2|22951.2|23069.47|22949.47|23071.53|22951.53|23069.42|22949.42|10
1638521680000|2021-12-03 08:54:40|23069.4|22949.4|23067.44|22947.44|23069.4|22949.4|23067.44|22947.44|9
1638521690000|2021-12-03 08:54:50|23065.1|22945.1|23065|22945|23065.5|22945.5|23064.87|22944.87|10
1638521700000|2021-12-03 08:55:00|23064.69|22944.69|23066.2|22946.2|23066.2|22946.2|23064.45|22944.45|8
1638521710000|2021-12-03 08:55:10|23065.97|22945.97|23066.98|22946.98|23067.16|22947.16|23065.97|22945.97|9
1638521720000|2021-12-03 08:55:20|23067.11|22947.11|23063.34|22943.34|23067.11|22947.11|23062.73|22942.73|10
1638521730000|2021-12-03 08:55:30|23063.54|22943.54|23064.17|22944.17|23064.17|22944.17|23062.48|22942.48|9
1638521740000|2021-12-03 08:55:40|23064.86|22944.86|23065.53|22945.53|23066.03|22946.03|23064.81|22944.81|9
1638521750000|2021-12-03 08:55:50|23065.23|22945.23|23066.26|22946.26|23066.45|22946.45|23065.23|22945.23|10
1638521760000|2021-12-03 08:56:00|23066.57|22946.57|23068.66|22948.66|23068.66|22948.66|23065.93|22945.93|10
1638521770000|2021-12-03 08:56:10|23069.58|22949.58|23069.28|22949.28|23070.57|22950.57|23069.28|22949.28|10
1638521780000|2021-12-03 08:56:20|23068.71|22948.71|23071.1|22951.1|23071.1|22951.1|23068.71|22948.71|10
1638521790000|2021-12-03 08:56:30|23071.02|22951.02|23072.25|22952.25|23072.25|22952.25|23071.02|22951.02|10
1638521800000|2021-12-03 08:56:40|23072.13|22952.13|23071.01|22951.01|23072.13|22952.13|23070.69|22950.69|10
1638521810000|2021-12-03 08:56:50|23071.16|22951.16|23071.1|22951.1|23071.16|22951.16|23070.22|22950.22|10
1638521820000|2021-12-03 08:57:00|23071.17|22951.17|23071.27|22951.27|23071.99|22951.99|23071.17|22951.17|10
1638521830000|2021-12-03 08:57:10|23071.87|22951.87|23068.89|22948.89|23071.87|22951.87|23068.89|22948.89|10
1638521840000|2021-12-03 08:57:20|23069.25|22949.25|23068.94|22948.94|23069.25|22949.25|23068.69|22948.69|10
1638521850000|2021-12-03 08:57:30|23068.95|22948.95|23070.25|22950.25|23070.44|22950.44|23068.95|22948.95|10
1638521860000|2021-12-03 08:57:40|23070.54|22950.54|23072.8|22952.8|23072.95|22952.95|23070.49|22950.49|10
1638521870000|2021-12-03 08:57:50|23073.06|22953.06|23076.38|22956.38|23076.38|22956.38|23073.06|22953.06|9
1638521880000|2021-12-03 08:58:00|23076.61|22956.61|23076.96|22956.96|23077.18|22957.18|23075.67|22955.67|10
1638521890000|2021-12-03 08:58:10|23077.67|22957.67|23077.67|22957.67|23078.55|22958.55|23077.19|22957.19|9
1638521900000|2021-12-03 08:58:20|23077.85|22957.85|23077.95|22957.95|23077.95|22957.95|23077.04|22957.04|9
1638521910000|2021-12-03 08:58:30|23078.32|22958.32|23081.03|22961.03|23081.03|22961.03|23078.32|22958.32|10
1638521920000|2021-12-03 08:58:40|23080.87|22960.87|23081.01|22961.01|23081.66|22961.66|23080.87|22960.87|10
1638521930000|2021-12-03 08:58:50|23080.96|22960.96|23082.28|22962.28|23082.39|22962.39|23080.96|22960.96|10
1638521940000|2021-12-03 08:59:00|23082.37|22962.37|23082.43|22962.43|23082.5|22962.5|23082|22962|10
1638521950000|2021-12-03 08:59:10|23081.47|22961.47|23083.46|22963.46|23083.75|22963.75|23081.35|22961.35|10
1638521960000|2021-12-03 08:59:20|23083.62|22963.62|23083.08|22963.08|23083.62|22963.62|23082.62|22962.62|10
1638521970000|2021-12-03 08:59:30|23083.01|22963.01|23083.18|22963.18|23083.18|22963.18|23081.97|22961.97|10
1638521980000|2021-12-03 08:59:40|23083.22|22963.22|23084.96|22964.96|23085.07|22965.07|23083.22|22963.22|10
1638521990000|2021-12-03 08:59:50|23085.1|22965.1|23087.23|22967.23|23087.23|22967.23|23085.06|22965.06|9
1638522000000|2021-12-03 09:00:00|23086.63|22966.63|23085.15|22965.15|23086.63|22966.63|23085.15|22965.15|9
1638522010000|2021-12-03 09:00:10|23084.34|22964.34|23080.66|22960.66|23084.34|22964.34|23080.66|22960.66|10
1638522020000|2021-12-03 09:00:20|23078.92|22958.92|23079.82|22959.82|23079.82|22959.82|23078.68|22958.68|10
1638522030000|2021-12-03 09:00:30|23081.38|22961.38|23082.1|22962.1|23082.1|22962.1|23081.29|22961.29|8
1638522040000|2021-12-03 09:00:40|23081.54|22961.54|23078.82|22958.82|23081.84|22961.84|23078.47|22958.47|9
1638522050000|2021-12-03 09:00:50|23078.65|22958.65|23079.54|22959.54|23080.44|22960.44|23078.65|22958.65|10
1638522060000|2021-12-03 09:01:00|23080.02|22960.02|23079.47|22959.47|23080.2|22960.2|23078.81|22958.81|9
1638522070000|2021-12-03 09:01:10|23079.23|22959.23|23080.25|22960.25|23080.53|22960.53|23079.23|22959.23|10
1638522080000|2021-12-03 09:01:20|23080.97|22960.97|23078.76|22958.76|23080.97|22960.97|23078.57|22958.57|8
1638522090000|2021-12-03 09:01:30|23078.6|22958.6|23076.56|22956.56|23079.62|22959.62|23076.56|22956.56|8
1638522100000|2021-12-03 09:01:40|23076.32|22956.32|23073.69|22953.69|23076.32|22956.32|23073.69|22953.69|9
1638522110000|2021-12-03 09:01:50|23073.7|22953.7|23072.16|22952.16|23073.7|22953.7|23071.98|22951.98|10
1638522120000|2021-12-03 09:02:00|23071.7|22951.7|23070.79|22950.79|23071.89|22951.89|23070.63|22950.63|9
1638522130000|2021-12-03 09:02:10|23070.61|22950.61|23071.75|22951.75|23071.83|22951.83|23070.47|22950.47|10
1638522140000|2021-12-03 09:02:20|23071.24|22951.24|23067.86|22947.86|23071.24|22951.24|23067.86|22947.86|9
1638522150000|2021-12-03 09:02:30|23067.02|22947.02|23065|22945|23067.02|22947.02|23064.81|22944.81|7
1638522160000|2021-12-03 09:02:40|23064.83|22944.83|23063.25|22943.25|23064.83|22944.83|23063.25|22943.25|10
1638522170000|2021-12-03 09:02:50|23063.1|22943.1|23061.98|22941.98|23063.1|22943.1|23061.98|22941.98|10
1638522180000|2021-12-03 09:03:00|23062.27|22942.27|23062.78|22942.78|23062.78|22942.78|23061.4|22941.4|9
1638522190000|2021-12-03 09:03:10|23062.7|22942.7|23059.04|22939.04|23062.7|22942.7|23058.75|22938.75|10
1638522200000|2021-12-03 09:03:20|23059.4|22939.4|23057.91|22937.91|23059.4|22939.4|23057.91|22937.91|9
1638522210000|2021-12-03 09:03:30|23057.92|22937.92|23056.91|22936.91|23058.4|22938.4|23056.78|22936.78|10
1638522220000|2021-12-03 09:03:40|23057.07|22937.07|23057.15|22937.15|23057.56|22937.56|23056.97|22936.97|6
1638522230000|2021-12-03 09:03:50|23057.12|22937.12|23055.77|22935.77|23057.12|22937.12|23055.77|22935.77|10
1638522240000|2021-12-03 09:04:00|23055.75|22935.75|23055.06|22935.06|23056.68|22936.68|23055.06|22935.06|9
1638522250000|2021-12-03 09:04:10|23055.41|22935.41|23052.91|22932.91|23055.49|22935.49|23052.86|22932.86|10
1638522260000|2021-12-03 09:04:20|23053.19|22933.19|23052.24|22932.24|23053.45|22933.45|23052.24|22932.24|9
1638522270000|2021-12-03 09:04:30|23051.9|22931.9|23050.81|22930.81|23051.98|22931.98|23050.81|22930.81|9
1638522280000|2021-12-03 09:04:40|23050.67|22930.67|23049.01|22929.01|23050.77|22930.77|23049.01|22929.01|10
1638522290000|2021-12-03 09:04:50|23049.36|22929.36|23047.33|22927.33|23049.36|22929.36|23047.33|22927.33|9
1638522300000|2021-12-03 09:05:00|23045.2|22925.2|23041.13|22921.13|23045.2|22925.2|23041.13|22921.13|9
1638522310000|2021-12-03 09:05:10|23042|22922|23038.3|22918.3|23042|22922|23038.3|22918.3|9
1638522320000|2021-12-03 09:05:20|23037.75|22917.75|23036.57|22916.57|23037.75|22917.75|23036|22916|10
1638522330000|2021-12-03 09:05:30|23037.32|22917.32|23038.59|22918.59|23038.82|22918.82|23037.18|22917.18|10
1638522340000|2021-12-03 09:05:40|23038.52|22918.52|23040.14|22920.14|23040.14|22920.14|23038.43|22918.43|10
1638522350000|2021-12-03 09:05:50|23040.23|22920.23|23039.63|22919.63|23040.29|22920.29|23038.72|22918.72|8
1638522360000|2021-12-03 09:06:00|23039.77|22919.77|23039.21|22919.21|23039.77|22919.77|23038.85|22918.85|10
1638522370000|2021-12-03 09:06:10|23039.35|22919.35|23037.8|22917.8|23039.35|22919.35|23037.8|22917.8|10
1638522380000|2021-12-03 09:06:20|23038.38|22918.38|23041.39|22921.39|23041.63|22921.63|23038.38|22918.38|8
1638522390000|2021-12-03 09:06:30|23041.96|22921.96|23041.37|22921.37|23042.19|22922.19|23041.37|22921.37|10
1638522400000|2021-12-03 09:06:40|23041.31|22921.31|23042.49|22922.49|23042.51|22922.51|23041.23|22921.23|10
1638522410000|2021-12-03 09:06:50|23042.7|22922.7|23044.21|22924.21|23044.21|22924.21|23042.7|22922.7|10
1638522420000|2021-12-03 09:07:00|23044.25|22924.25|23045.39|22925.39|23045.39|22925.39|23044.25|22924.25|10
1638522430000|2021-12-03 09:07:10|23046.52|22926.52|23046.75|22926.75|23047.21|22927.21|23046.32|22926.32|10
1638522440000|2021-12-03 09:07:20|23046.79|22926.79|23047.3|22927.3|23047.86|22927.86|23046.79|22926.79|10
1638522450000|2021-12-03 09:07:30|23047.4|22927.4|23045.64|22925.64|23047.51|22927.51|23045.64|22925.64|10
1638522460000|2021-12-03 09:07:40|23046.5|22926.5|23045.42|22925.42|23046.58|22926.58|23045.42|22925.42|8
1638522470000|2021-12-03 09:07:50|23044.52|22924.52|23043.59|22923.59|23044.52|22924.52|23043.59|22923.59|10
1638522480000|2021-12-03 09:08:00|23042.37|22922.37|23041.45|22921.45|23042.45|22922.45|23041.45|22921.45|8
1638522490000|2021-12-03 09:08:10|23041.07|22921.07|23040.24|22920.24|23041.07|22921.07|23040.24|22920.24|8
1638522500000|2021-12-03 09:08:20|23039.9|22919.9|23040.46|22920.46|23040.57|22920.57|23039.1|22919.1|10
1638522510000|2021-12-03 09:08:30|23040.67|22920.67|23039.63|22919.63|23040.67|22920.67|23039.63|22919.63|9
1638522520000|2021-12-03 09:08:40|23039.41|22919.41|23037.36|22917.36|23039.99|22919.99|23037.31|22917.31|10
1638522530000|2021-12-03 09:08:50|23037.49|22917.49|23037.96|22917.96|23037.98|22917.98|23037.21|22917.21|9
1638522540000|2021-12-03 09:09:00|23039.03|22919.03|23038.45|22918.45|23039.56|22919.56|23038.45|22918.45|10
1638522550000|2021-12-03 09:09:10|23038.72|22918.72|23038.77|22918.77|23038.77|22918.77|23038.22|22918.22|10
1638522560000|2021-12-03 09:09:20|23037.92|22917.92|23037.28|22917.28|23038.35|22918.35|23037.26|22917.26|10
1638522570000|2021-12-03 09:09:30|23037.3|22917.3|23037.99|22917.99|23038.08|22918.08|23037.3|22917.3|10
1638522580000|2021-12-03 09:09:40|23037.86|22917.86|23038.69|22918.69|23038.86|22918.86|23037.86|22917.86|10
1638522590000|2021-12-03 09:09:50|23038.7|22918.7|23038.93|22918.93|23039.05|22919.05|23038.06|22918.06|9
1638522600000|2021-12-03 09:10:00|23039.04|22919.04|23040.31|22920.31|23040.31|22920.31|23039.03|22919.03|9
1638522610000|2021-12-03 09:10:10|23040.71|22920.71|23040.1|22920.1|23041.03|22921.03|23039.91|22919.91|10
1638522620000|2021-12-03 09:10:20|23040.09|22920.09|23042.83|22922.83|23042.83|22922.83|23040.02|22920.02|10
1638522630000|2021-12-03 09:10:30|23042.86|22922.86|23044.28|22924.28|23044.58|22924.58|23042.86|22922.86|10
1638522640000|2021-12-03 09:10:40|23044.13|22924.13|23045.24|22925.24|23045.48|22925.48|23044.13|22924.13|9
1638522650000|2021-12-03 09:10:50|23045.35|22925.35|23046.08|22926.08|23046.08|22926.08|23045.26|22925.26|8
1638522660000|2021-12-03 09:11:00|23046.09|22926.09|23045.37|22925.37|23046.09|22926.09|23045.36|22925.36|7
1638522670000|2021-12-03 09:11:10|23045.32|22925.32|23044.46|22924.46|23045.32|22925.32|23043.97|22923.97|10
1638522680000|2021-12-03 09:11:20|23044.32|22924.32|23044.53|22924.53|23044.53|22924.53|23043.92|22923.92|10
1638522690000|2021-12-03 09:11:30|23044.39|22924.39|23042.89|22922.89|23044.47|22924.47|23042.89|22922.89|9
1638522700000|2021-12-03 09:11:40|23042.92|22922.92|23042.6|22922.6|23042.92|22922.92|23042.46|22922.46|7
1638522710000|2021-12-03 09:11:50|23043.48|22923.48|23043.75|22923.75|23043.85|22923.85|23043.39|22923.39|9
1638522720000|2021-12-03 09:12:00|23043.36|22923.36|23043.51|22923.51|23043.59|22923.59|23043.3|22923.3|8
1638522730000|2021-12-03 09:12:10|23043.46|22923.46|23036.62|22916.62|23043.46|22923.46|23036.62|22916.62|10
1638522740000|2021-12-03 09:12:20|23036.56|22916.56|23034.16|22914.16|23036.63|22916.63|23034.16|22914.16|10
1638522750000|2021-12-03 09:12:30|23034.14|22914.14|23032.67|22912.67|23034.14|22914.14|23032.18|22912.18|9
1638522760000|2021-12-03 09:12:40|23032.69|22912.69|23033.65|22913.65|23034.06|22914.06|23032.52|22912.52|10
1638522770000|2021-12-03 09:12:50|23034.5|22914.5|23035.27|22915.27|23035.37|22915.37|23034.39|22914.39|9
1638522780000|2021-12-03 09:13:00|23035.42|22915.42|23035.46|22915.46|23035.54|22915.54|23034.69|22914.69|9
1638522790000|2021-12-03 09:13:10|23036.17|22916.17|23034.71|22914.71|23036.17|22916.17|23034.71|22914.71|10
1638522800000|2021-12-03 09:13:20|23034.02|22914.02|23035.06|22915.06|23035.06|22915.06|23034.02|22914.02|8
1638522810000|2021-12-03 09:13:30|23035.57|22915.57|23035.83|22915.83|23036.32|22916.32|23035.47|22915.47|10
1638522820000|2021-12-03 09:13:40|23035.86|22915.86|23037.21|22917.21|23037.63|22917.63|23035.86|22915.86|10
1638522830000|2021-12-03 09:13:50|23037.3|22917.3|23040.22|22920.22|23040.22|22920.22|23037.3|22917.3|10
1638522840000|2021-12-03 09:14:00|23040.45|22920.45|23044.84|22924.84|23044.84|22924.84|23040.45|22920.45|10
1638522850000|2021-12-03 09:14:10|23044.7|22924.7|23047.82|22927.82|23048.66|22928.66|23044.7|22924.7|9
1638522860000|2021-12-03 09:14:20|23047.88|22927.88|23050.88|22930.88|23050.88|22930.88|23047.88|22927.88|9
1638522870000|2021-12-03 09:14:30|23051.15|22931.15|23052.52|22932.52|23053.85|22933.85|23051.15|22931.15|10
1638522880000|2021-12-03 09:14:40|23053.07|22933.07|23057.15|22937.15|23057.15|22937.15|23053.07|22933.07|10
1638522890000|2021-12-03 09:14:50|23055.72|22935.72|23057.42|22937.42|23057.42|22937.42|23055.72|22935.72|10
1638522900000|2021-12-03 09:15:00|23058.3|22938.3|23059.96|22939.96|23059.96|22939.96|23058.3|22938.3|10
1638522910000|2021-12-03 09:15:10|23059.49|22939.49|23058.02|22938.02|23059.49|22939.49|23057.57|22937.57|10
1638522920000|2021-12-03 09:15:20|23058.06|22938.06|23064.58|22944.58|23064.58|22944.58|23058.06|22938.06|9
1638522930000|2021-12-03 09:15:30|23065.26|22945.26|23068.24|22948.24|23068.24|22948.24|23065.26|22945.26|9
1638522940000|2021-12-03 09:15:40|23068.36|22948.36|23069.72|22949.72|23069.72|22949.72|23068.36|22948.36|10
1638522950000|2021-12-03 09:15:50|23070.02|22950.02|23073.07|22953.07|23073.56|22953.56|23069.7|22949.7|10
1638522960000|2021-12-03 09:16:00|23073.23|22953.23|23074.55|22954.55|23074.55|22954.55|23073.23|22953.23|10
1638522970000|2021-12-03 09:16:10|23074.23|22954.23|23073.38|22953.38|23074.26|22954.26|23073.31|22953.31|10
1638522980000|2021-12-03 09:16:20|23073.67|22953.67|23073.46|22953.46|23073.7|22953.7|23073|22953|10
1638522990000|2021-12-03 09:16:30|23073.82|22953.82|23075.42|22955.42|23075.42|22955.42|23073.82|22953.82|9
1638523000000|2021-12-03 09:16:40|23075.22|22955.22|23076.78|22956.78|23077.02|22957.02|23074.94|22954.94|9
1638523010000|2021-12-03 09:16:50|23079.51|22959.51|23081.18|22961.18|23081.18|22961.18|23079.51|22959.51|10
1638523020000|2021-12-03 09:17:00|23081.5|22961.5|23080.38|22960.38|23081.5|22961.5|23080.3|22960.3|10
1638523030000|2021-12-03 09:17:10|23080.5|22960.5|23078.31|22958.31|23080.95|22960.95|23078.27|22958.27|10
1638523040000|2021-12-03 09:17:20|23077.51|22957.51|23074.85|22954.85|23077.51|22957.51|23074.85|22954.85|8
1638523050000|2021-12-03 09:17:30|23074.57|22954.57|23072.02|22952.02|23075.11|22955.11|23072.02|22952.02|9
1638523060000|2021-12-03 09:17:40|23071.58|22951.58|23069.84|22949.84|23071.58|22951.58|23069.03|22949.03|10
1638523070000|2021-12-03 09:17:50|23069.74|22949.74|23069.29|22949.29|23069.92|22949.92|23069.17|22949.17|9
1638523080000|2021-12-03 09:18:00|23069.28|22949.28|23066.56|22946.56|23069.28|22949.28|23066.56|22946.56|10
1638523090000|2021-12-03 09:18:10|23066.25|22946.25|23066.51|22946.51|23066.58|22946.58|23065.85|22945.85|9
1638523100000|2021-12-03 09:18:20|23067.64|22947.64|23066.54|22946.54|23068.03|22948.03|23066.54|22946.54|10
1638523110000|2021-12-03 09:18:30|23066.46|22946.46|23064.72|22944.72|23067.15|22947.15|23064.72|22944.72|10
1638523120000|2021-12-03 09:18:40|23064.01|22944.01|23063|22943|23064.01|22944.01|23062.92|22942.92|8
1638523130000|2021-12-03 09:18:50|23063.05|22943.05|23062.73|22942.73|23063.95|22943.95|23062.73|22942.73|10
1638523140000|2021-12-03 09:19:00|23061.85|22941.85|23060.04|22940.04|23061.85|22941.85|23059.92|22939.92|8
1638523150000|2021-12-03 09:19:10|23060.87|22940.87|23054.2|22934.2|23060.87|22940.87|23054.2|22934.2|10
1638523160000|2021-12-03 09:19:20|23054.47|22934.47|23053.7|22933.7|23054.5|22934.5|23053.37|22933.37|9
1638523170000|2021-12-03 09:19:30|23054.05|22934.05|23053.62|22933.62|23054.68|22934.68|23052.52|22932.52|10
1638523180000|2021-12-03 09:19:40|23053.48|22933.48|23054.64|22934.64|23054.64|22934.64|23053.17|22933.17|10
1638523190000|2021-12-03 09:19:50|23054.45|22934.45|23055.69|22935.69|23055.9|22935.9|23053.94|22933.94|10
1638523200000|2021-12-03 09:20:00|23055.91|22935.91|23058.36|22938.36|23058.36|22938.36|23055.91|22935.91|10
1638523210000|2021-12-03 09:20:10|23058.32|22938.32|23065|22945|23065|22945|23058.32|22938.32|10
1638523220000|2021-12-03 09:20:20|23065.46|22945.46|23064.04|22944.04|23065.46|22945.46|23063.74|22943.74|10
1638523230000|2021-12-03 09:20:30|23063.95|22943.95|23063.72|22943.72|23064.31|22944.31|23063.72|22943.72|9
1638523240000|2021-12-03 09:20:40|23063.57|22943.57|23064.07|22944.07|23064.1|22944.1|23063.44|22943.44|9
1638523250000|2021-12-03 09:20:50|23063.97|22943.97|23060.31|22940.31|23063.97|22943.97|23060.31|22940.31|10
1638523260000|2021-12-03 09:21:00|23060.07|22940.07|23061.72|22941.72|23062.1|22942.1|23059.64|22939.64|10
1638523270000|2021-12-03 09:21:10|23061.76|22941.76|23060.42|22940.42|23061.76|22941.76|23059.97|22939.97|9
1638523280000|2021-12-03 09:21:20|23059.47|22939.47|23056.92|22936.92|23059.47|22939.47|23056.92|22936.92|10
1638523290000|2021-12-03 09:21:30|23054.55|22934.55|23049.23|22929.23|23054.55|22934.55|23049.23|22929.23|10
1638523300000|2021-12-03 09:21:40|23049.15|22929.15|23045.94|22925.94|23049.27|22929.27|23045.94|22925.94|10
1638523310000|2021-12-03 09:21:50|23045.92|22925.92|23043.04|22923.04|23045.92|22925.92|23043.04|22923.04|10
1638523320000|2021-12-03 09:22:00|23042.94|22922.94|23042.06|22922.06|23043.33|22923.33|23042.06|22922.06|10
1638523330000|2021-12-03 09:22:10|23041.81|22921.81|23039.63|22919.63|23041.81|22921.81|23039.42|22919.42|10
1638523340000|2021-12-03 09:22:20|23039.5|22919.5|23036.78|22916.78|23039.5|22919.5|23036.78|22916.78|10
1638523350000|2021-12-03 09:22:30|23036.83|22916.83|23032.24|22912.24|23036.83|22916.83|23032.24|22912.24|9
1638523360000|2021-12-03 09:22:40|23030.73|22910.73|23025.33|22905.33|23030.82|22910.82|23025.33|22905.33|9
1638523370000|2021-12-03 09:22:50|23024.98|22904.98|23023.71|22903.71|23024.98|22904.98|23023.71|22903.71|10
1638523380000|2021-12-03 09:23:00|23023.08|22903.08|23022.88|22902.88|23023.74|22903.74|23022.74|22902.74|9
1638523390000|2021-12-03 09:23:10|23022.94|22902.94|23019.81|22899.81|23022.94|22902.94|23018.18|22898.18|10
1638523400000|2021-12-03 09:23:20|23020.12|22900.12|23022.26|22902.26|23022.26|22902.26|23020.12|22900.12|10
1638523410000|2021-12-03 09:23:30|23021.81|22901.81|23021.76|22901.76|23022.22|22902.22|23020.42|22900.42|10
1638523420000|2021-12-03 09:23:40|23021.74|22901.74|23022.69|22902.69|23023.28|22903.28|23021.74|22901.74|9
1638523430000|2021-12-03 09:23:50|23022.54|22902.54|23023.58|22903.58|23023.58|22903.58|23022.18|22902.18|9
1638523440000|2021-12-03 09:24:00|23023.96|22903.96|23024.55|22904.55|23024.55|22904.55|23023.53|22903.53|7
1638523450000|2021-12-03 09:24:10|23024.39|22904.39|23024.13|22904.13|23024.39|22904.39|23024.04|22904.04|9
1638523460000|2021-12-03 09:24:20|23024.3|22904.3|23025.96|22905.96|23026.3|22906.3|23024.26|22904.26|9
1638523470000|2021-12-03 09:24:30|23026.02|22906.02|23027.07|22907.07|23027.85|22907.85|23025.95|22905.95|9
1638523480000|2021-12-03 09:24:40|23027.02|22907.02|23025.05|22905.05|23027.02|22907.02|23024.84|22904.84|9
1638523490000|2021-12-03 09:24:50|23024.9|22904.9|23022.6|22902.6|23025.31|22905.31|23022.6|22902.6|9
1638523500000|2021-12-03 09:25:00|23022.77|22902.77|23020.97|22900.97|23022.77|22902.77|23020.11|22900.11|10
1638523510000|2021-12-03 09:25:10|23021.13|22901.13|23018.22|22898.22|23021.13|22901.13|23018.22|22898.22|10
1638523520000|2021-12-03 09:25:20|23018.14|22898.14|23018.31|22898.31|23018.31|22898.31|23017.86|22897.86|10
1638523530000|2021-12-03 09:25:30|23018.45|22898.45|23019.15|22899.15|23019.15|22899.15|23018.22|22898.22|10
1638523540000|2021-12-03 09:25:40|23017.72|22897.72|23019.08|22899.08|23019.1|22899.1|23017.48|22897.48|10
1638523550000|2021-12-03 09:25:50|23019.41|22899.41|23021.28|22901.28|23021.28|22901.28|23019.41|22899.41|9
1638523560000|2021-12-03 09:26:00|23021.46|22901.46|23020.07|22900.07|23021.95|22901.95|23020.07|22900.07|9
1638523570000|2021-12-03 09:26:10|23019.82|22899.82|23018.9|22898.9|23019.82|22899.82|23018.46|22898.46|10
1638523580000|2021-12-03 09:26:20|23019.13|22899.13|23017.51|22897.51|23019.13|22899.13|23017.51|22897.51|10
1638523590000|2021-12-03 09:26:30|23017.67|22897.67|23018.92|22898.92|23019.15|22899.15|23017.37|22897.37|10
1638523600000|2021-12-03 09:26:40|23019.03|22899.03|23020.51|22900.51|23020.53|22900.53|23019.03|22899.03|9
1638523610000|2021-12-03 09:26:50|23020.28|22900.28|23020.69|22900.69|23020.98|22900.98|23020.28|22900.28|8
1638523620000|2021-12-03 09:27:00|23021.24|22901.24|23020.66|22900.66|23021.42|22901.42|23020.66|22900.66|9
1638523630000|2021-12-03 09:27:10|23020.67|22900.67|23019.78|22899.78|23020.67|22900.67|23019.55|22899.55|9
1638523640000|2021-12-03 09:27:20|23019.75|22899.75|23019.56|22899.56|23019.75|22899.75|23019.34|22899.34|8
1638523650000|2021-12-03 09:27:30|23019.52|22899.52|23021.14|22901.14|23021.14|22901.14|23019.52|22899.52|9
1638523660000|2021-12-03 09:27:40|23021.18|22901.18|23022.62|22902.62|23022.62|22902.62|23020.72|22900.72|10
1638523670000|2021-12-03 09:27:50|23022.95|22902.95|23026.01|22906.01|23026.22|22906.22|23022.95|22902.95|10
1638523680000|2021-12-03 09:28:00|23025.91|22905.91|23028.1|22908.1|23028.35|22908.35|23025.91|22905.91|10
1638523690000|2021-12-03 09:28:10|23028.48|22908.48|23029.61|22909.61|23029.61|22909.61|23028.26|22908.26|10
1638523700000|2021-12-03 09:28:20|23030.03|22910.03|23037.45|22917.45|23037.45|22917.45|23030.03|22910.03|10
1638523710000|2021-12-03 09:28:30|23037.82|22917.82|23040.02|22920.02|23040.99|22920.99|23037.82|22917.82|10
1638523720000|2021-12-03 09:28:40|23040|22920|23039.92|22919.92|23040|22920|23039.31|22919.31|9
1638523730000|2021-12-03 09:28:50|23039.74|22919.74|23040.7|22920.7|23041.67|22921.67|23039.74|22919.74|10
1638523740000|2021-12-03 09:29:00|23040.18|22920.18|23040.42|22920.42|23040.42|22920.42|23039.37|22919.37|10
1638523750000|2021-12-03 09:29:10|23040.46|22920.46|23041.35|22921.35|23042.51|22922.51|23040.46|22920.46|10
1638523760000|2021-12-03 09:29:20|23040.9|22920.9|23045.71|22925.71|23045.86|22925.86|23040.9|22920.9|10
1638523770000|2021-12-03 09:29:30|23045.46|22925.46|23043.18|22923.18|23046.08|22926.08|23043.18|22923.18|9
1638523780000|2021-12-03 09:29:40|23042.93|22922.93|23041.79|22921.79|23042.93|22922.93|23041.79|22921.79|10
1638523790000|2021-12-03 09:29:50|23041.66|22921.66|23039.44|22919.44|23041.66|22921.66|23039.44|22919.44|10
1638523800000|2021-12-03 09:30:00|23039.57|22919.57|23036.18|22916.18|23039.57|22919.57|23036.04|22916.04|10
1638523810000|2021-12-03 09:30:10|23035.94|22915.94|23039.51|22919.51|23040.59|22920.59|23035.84|22915.84|10
1638523820000|2021-12-03 09:30:20|23039.52|22919.52|23045.17|22925.17|23045.17|22925.17|23039.52|22919.52|10
1638523830000|2021-12-03 09:30:30|23045.43|22925.43|23048.14|22928.14|23048.14|22928.14|23045.29|22925.29|10
1638523840000|2021-12-03 09:30:40|23048.29|22928.29|23052.69|22932.69|23052.69|22932.69|23048.29|22928.29|9
1638523850000|2021-12-03 09:30:50|23053.35|22933.35|23057.32|22937.32|23057.32|22937.32|23053.35|22933.35|10
1638523860000|2021-12-03 09:31:00|23057.51|22937.51|23058.3|22938.3|23058.3|22938.3|23057.08|22937.08|10
1638523870000|2021-12-03 09:31:10|23058.22|22938.22|23057.23|22937.23|23058.22|22938.22|23056.85|22936.85|10
1638523880000|2021-12-03 09:31:20|23058.08|22938.08|23055.5|22935.5|23058.08|22938.08|23055.5|22935.5|9
1638523890000|2021-12-03 09:31:30|23055.38|22935.38|23054.98|22934.98|23055.5|22935.5|23054.98|22934.98|8
1638523900000|2021-12-03 09:31:40|23054.86|22934.86|23053.69|22933.69|23054.92|22934.92|23053.69|22933.69|10
1638523910000|2021-12-03 09:31:50|23053.5|22933.5|23053.06|22933.06|23053.5|22933.5|23052.21|22932.21|9
1638523920000|2021-12-03 09:32:00|23051.92|22931.92|23050.05|22930.05|23051.92|22931.92|23049.01|22929.01|10
1638523930000|2021-12-03 09:32:10|23049.89|22929.89|23046.08|22926.08|23049.99|22929.99|23046.08|22926.08|10
1638523940000|2021-12-03 09:32:20|23045.47|22925.47|23042.99|22922.99|23045.47|22925.47|23042.65|22922.65|8
1638523950000|2021-12-03 09:32:30|23043.21|22923.21|23042.31|22922.31|23043.3|22923.3|23042.3|22922.3|10
1638523960000|2021-12-03 09:32:40|23042.28|22922.28|23042.66|22922.66|23042.79|22922.79|23042.19|22922.19|8
1638523970000|2021-12-03 09:32:50|23042.73|22922.73|23041.89|22921.89|23043.61|22923.61|23041.89|22921.89|10
1638523980000|2021-12-03 09:33:00|23041.78|22921.78|23042.13|22922.13|23042.13|22922.13|23040.35|22920.35|10
1638523990000|2021-12-03 09:33:10|23042.05|22922.05|23040.11|22920.11|23042.36|22922.36|23040.11|22920.11|10
1638524000000|2021-12-03 09:33:20|23039.75|22919.75|23038.64|22918.64|23039.99|22919.99|23038.64|22918.64|10
1638524010000|2021-12-03 09:33:30|23038.82|22918.82|23039.71|22919.71|23039.71|22919.71|23038.71|22918.71|8
1638524020000|2021-12-03 09:33:40|23039.7|22919.7|23040.91|22920.91|23040.91|22920.91|23039.7|22919.7|10
1638524030000|2021-12-03 09:33:50|23040.18|22920.18|23041.34|22921.34|23041.34|22921.34|23039.58|22919.58|10
1638524040000|2021-12-03 09:34:00|23041.52|22921.52|23042.63|22922.63|23043.28|22923.28|23041.52|22921.52|9
1638524050000|2021-12-03 09:34:10|23042.71|22922.71|23042.92|22922.92|23043.51|22923.51|23042.56|22922.56|10
1638524060000|2021-12-03 09:34:20|23042.82|22922.82|23041.52|22921.52|23042.82|22922.82|23041.46|22921.46|10
1638524070000|2021-12-03 09:34:30|23041.53|22921.53|23040.66|22920.66|23041.83|22921.83|23040.66|22920.66|10
1638524080000|2021-12-03 09:34:40|23040.82|22920.82|23040.74|22920.74|23041.18|22921.18|23040.42|22920.42|10
1638524090000|2021-12-03 09:34:50|23040.86|22920.86|23038.74|22918.74|23041.58|22921.58|23038.74|22918.74|10
1638524100000|2021-12-03 09:35:00|23037.72|22917.72|23036.17|22916.17|23037.72|22917.72|23035.93|22915.93|10
1638524110000|2021-12-03 09:35:10|23036.34|22916.34|23038.06|22918.06|23038.06|22918.06|23036.27|22916.27|9
1638524120000|2021-12-03 09:35:20|23037.91|22917.91|23041.03|22921.03|23041.03|22921.03|23037.4|22917.4|10
1638524130000|2021-12-03 09:35:30|23042.03|22922.03|23044.87|22924.87|23044.94|22924.94|23042.03|22922.03|10
1638524140000|2021-12-03 09:35:40|23045.93|22925.93|23048.07|22928.07|23048.41|22928.41|23045.93|22925.93|10
1638524150000|2021-12-03 09:35:50|23048.44|22928.44|23051.89|22931.89|23051.89|22931.89|23048.44|22928.44|10
1638524160000|2021-12-03 09:36:00|23052.36|22932.36|23055.88|22935.88|23056.16|22936.16|23052.36|22932.36|9
1638524170000|2021-12-03 09:36:10|23056.83|22936.83|23054.13|22934.13|23056.83|22936.83|23054.04|22934.04|10
1638524180000|2021-12-03 09:36:20|23055.35|22935.35|23055.14|22935.14|23055.57|22935.57|23053.77|22933.77|9
1638524190000|2021-12-03 09:36:30|23054.6|22934.6|23053.03|22933.03|23054.6|22934.6|23052.77|22932.77|10
1638524200000|2021-12-03 09:36:40|23052.84|22932.84|23054.15|22934.15|23054.15|22934.15|23051.93|22931.93|10
1638524210000|2021-12-03 09:36:50|23053.4|22933.4|23053.18|22933.18|23053.4|22933.4|23052.47|22932.47|7
1638524220000|2021-12-03 09:37:00|23053.37|22933.37|23058.12|22938.12|23058.12|22938.12|23053.37|22933.37|10
1638524230000|2021-12-03 09:37:10|23057.92|22937.92|23057.87|22937.87|23058.21|22938.21|23057.58|22937.58|8
1638524240000|2021-12-03 09:37:20|23058.13|22938.13|23058.41|22938.41|23058.41|22938.41|23056.94|22936.94|7
1638524250000|2021-12-03 09:37:30|23058.47|22938.47|23056.39|22936.39|23058.47|22938.47|23055.84|22935.84|9
1638524260000|2021-12-03 09:37:40|23056.78|22936.78|23057.09|22937.09|23057.09|22937.09|23055.52|22935.52|7
1638524270000|2021-12-03 09:37:50|23058.71|22938.71|23057.45|22937.45|23059.36|22939.36|23057.45|22937.45|10
1638524280000|2021-12-03 09:38:00|23057.25|22937.25|23057.63|22937.63|23058.1|22938.1|23057.02|22937.02|10
1638524290000|2021-12-03 09:38:10|23057.69|22937.69|23060.85|22940.85|23060.85|22940.85|23057.69|22937.69|10
1638524300000|2021-12-03 09:38:20|23060.57|22940.57|23061.08|22941.08|23061.08|22941.08|23060.13|22940.13|9
1638524310000|2021-12-03 09:38:30|23061.04|22941.04|23060.79|22940.79|23061.05|22941.05|23059.41|22939.41|10
1638524320000|2021-12-03 09:38:40|23060.6|22940.6|23060.68|22940.68|23061.3|22941.3|23060.49|22940.49|10
1638524330000|2021-12-03 09:38:50|23060.53|22940.53|23059.91|22939.91|23060.53|22940.53|23059.2|22939.2|9
1638524340000|2021-12-03 09:39:00|23059.81|22939.81|23058.66|22938.66|23059.81|22939.81|23058.66|22938.66|10
1638524350000|2021-12-03 09:39:10|23058.74|22938.74|23058.26|22938.26|23059.05|22939.05|23058.26|22938.26|10
1638524360000|2021-12-03 09:39:20|23059.23|22939.23|23058.41|22938.41|23059.44|22939.44|23058.38|22938.38|9
1638524370000|2021-12-03 09:39:30|23058.8|22938.8|23059.07|22939.07|23059.07|22939.07|23058.8|22938.8|9
1638524380000|2021-12-03 09:39:40|23058.91|22938.91|23059.66|22939.66|23059.83|22939.83|23058.87|22938.87|10
1638524390000|2021-12-03 09:39:50|23059.76|22939.76|23057.86|22937.86|23059.91|22939.91|23057.73|22937.73|10
1638524400000|2021-12-03 09:40:00|23056.33|22936.33|23055.43|22935.43|23056.33|22936.33|23055.42|22935.42|10
1638524410000|2021-12-03 09:40:10|23054.95|22934.95|23054.27|22934.27|23055.46|22935.46|23054.26|22934.26|8
1638524420000|2021-12-03 09:40:20|23054.61|22934.61|23051.94|22931.94|23054.61|22934.61|23051.94|22931.94|10
1638524430000|2021-12-03 09:40:30|23052.15|22932.15|23051.05|22931.05|23052.15|22932.15|23051.05|22931.05|8
1638524440000|2021-12-03 09:40:40|23051.04|22931.04|23049.59|22929.59|23051.04|22931.04|23049.5|22929.5|10
1638524450000|2021-12-03 09:40:50|23049.09|22929.09|23046.58|22926.58|23049.09|22929.09|23046.58|22926.58|9
1638524460000|2021-12-03 09:41:00|23046.51|22926.51|23041.86|22921.86|23046.51|22926.51|23041.86|22921.86|8
1638524470000|2021-12-03 09:41:10|23038.42|22918.42|23039.21|22919.21|23039.63|22919.63|23036.38|22916.38|10
1638524480000|2021-12-03 09:41:20|23040.6|22920.6|23043.38|22923.38|23043.38|22923.38|23040.6|22920.6|10
1638524490000|2021-12-03 09:41:30|23043.5|22923.5|23048.68|22928.68|23048.68|22928.68|23043.5|22923.5|9
1638524500000|2021-12-03 09:41:40|23048.69|22928.69|23050.01|22930.01|23050.01|22930.01|23047.85|22927.85|9
1638524510000|2021-12-03 09:41:50|23050.06|22930.06|23050.73|22930.73|23050.73|22930.73|23049.59|22929.59|10
1638524520000|2021-12-03 09:42:00|23050.2|22930.2|23051.19|22931.19|23051.19|22931.19|23049.93|22929.93|10
1638524530000|2021-12-03 09:42:10|23051.83|22931.83|23054.61|22934.61|23054.61|22934.61|23051.83|22931.83|10
1638524540000|2021-12-03 09:42:20|23054.98|22934.98|23057.39|22937.39|23057.39|22937.39|23054.98|22934.98|9
1638524550000|2021-12-03 09:42:30|23057.5|22937.5|23060.41|22940.41|23060.82|22940.82|23057.32|22937.32|10
1638524560000|2021-12-03 09:42:40|23060.4|22940.4|23058.51|22938.51|23060.4|22940.4|23058.51|22938.51|10
1638524570000|2021-12-03 09:42:50|23058.78|22938.78|23058.49|22938.49|23058.78|22938.78|23058.14|22938.14|8
1638524580000|2021-12-03 09:43:00|23058.25|22938.25|23056.68|22936.68|23058.27|22938.27|23056.68|22936.68|10
1638524590000|2021-12-03 09:43:10|23056.72|22936.72|23057.77|22937.77|23058.36|22938.36|23056.72|22936.72|10
1638524600000|2021-12-03 09:43:20|23059.5|22939.5|23060.51|22940.51|23060.7|22940.7|23059.5|22939.5|10
1638524610000|2021-12-03 09:43:30|23060.12|22940.12|23061.29|22941.29|23061.29|22941.29|23059.99|22939.99|10
1638524620000|2021-12-03 09:43:40|23062.03|22942.03|23061.98|22941.98|23062.51|22942.51|23061.5|22941.5|8
1638524630000|2021-12-03 09:43:50|23061.99|22941.99|23068.73|22948.73|23068.73|22948.73|23061.99|22941.99|10
1638524640000|2021-12-03 09:44:00|23068.35|22948.35|23069.19|22949.19|23069.19|22949.19|23068.22|22948.22|10
1638524650000|2021-12-03 09:44:10|23068.8|22948.8|23068.43|22948.43|23068.8|22948.8|23067.93|22947.93|9
1638524660000|2021-12-03 09:44:20|23067.99|22947.99|23068.41|22948.41|23068.74|22948.74|23067.99|22947.99|10
1638524670000|2021-12-03 09:44:30|23069.45|22949.45|23071.47|22951.47|23071.47|22951.47|23069.45|22949.45|9
1638524680000|2021-12-03 09:44:40|23071.64|22951.64|23073.37|22953.37|23073.37|22953.37|23071.64|22951.64|9
1638524690000|2021-12-03 09:44:50|23073.58|22953.58|23074.34|22954.34|23074.34|22954.34|23072.42|22952.42|10
1638524700000|2021-12-03 09:45:00|23075.61|22955.61|23076.74|22956.74|23078.14|22958.14|23075.61|22955.61|10
1638524710000|2021-12-03 09:45:10|23076.95|22956.95|23077.07|22957.07|23077.07|22957.07|23074.51|22954.51|10
1638524720000|2021-12-03 09:45:20|23078.24|22958.24|23080.41|22960.41|23080.41|22960.41|23078.24|22958.24|9
1638524730000|2021-12-03 09:45:30|23081.19|22961.19|23085.44|22965.44|23085.44|22965.44|23081.19|22961.19|9
1638524740000|2021-12-03 09:45:40|23086.07|22966.07|23087.39|22967.39|23088.91|22968.91|23085.76|22965.76|9
1638524750000|2021-12-03 09:45:50|23088.69|22968.69|23089.7|22969.7|23089.7|22969.7|23088.12|22968.12|8
1638524760000|2021-12-03 09:46:00|23090.31|22970.31|23089.14|22969.14|23090.31|22970.31|23089.14|22969.14|10
1638524770000|2021-12-03 09:46:10|23089.22|22969.22|23089.99|22969.99|23089.99|22969.99|23088.68|22968.68|10
1638524780000|2021-12-03 09:46:20|23089.73|22969.73|23089.63|22969.63|23089.73|22969.73|23088.97|22968.97|9
1638524790000|2021-12-03 09:46:30|23090.08|22970.08|23088.36|22968.36|23090.08|22970.08|23087.98|22967.98|10
1638524800000|2021-12-03 09:46:40|23088.4|22968.4|23088.64|22968.64|23088.8|22968.8|23087.48|22967.48|10
1638524810000|2021-12-03 09:46:50|23088.4|22968.4|23088.48|22968.48|23089.18|22969.18|23087.63|22967.63|10
1638524820000|2021-12-03 09:47:00|23088.74|22968.74|23088.22|22968.22|23089.04|22969.04|23087.28|22967.28|9
1638524830000|2021-12-03 09:47:10|23087.98|22967.98|23088.99|22968.99|23088.99|22968.99|23087.9|22967.9|9
1638524840000|2021-12-03 09:47:20|23088.89|22968.89|23090.11|22970.11|23090.2|22970.2|23088.84|22968.84|10
1638524850000|2021-12-03 09:47:30|23090.28|22970.28|23091.76|22971.76|23092.2|22972.2|23090.28|22970.28|10
1638524860000|2021-12-03 09:47:40|23091.56|22971.56|23091.72|22971.72|23092.07|22972.07|23091.56|22971.56|10
1638524870000|2021-12-03 09:47:50|23091.68|22971.68|23094.71|22974.71|23094.71|22974.71|23091.68|22971.68|10
1638524880000|2021-12-03 09:48:00|23095.11|22975.11|23094.06|22974.06|23095.93|22975.93|23093.82|22973.82|10
1638524890000|2021-12-03 09:48:10|23094.18|22974.18|23094.49|22974.49|23095.44|22975.44|23094.18|22974.18|10
1638524900000|2021-12-03 09:48:20|23094.28|22974.28|23095.58|22975.58|23096.02|22976.02|23094.17|22974.17|10
1638524910000|2021-12-03 09:48:30|23095.31|22975.31|23095.77|22975.77|23096.42|22976.42|23095.31|22975.31|9
1638524920000|2021-12-03 09:48:40|23095.29|22975.29|23096.31|22976.31|23096.33|22976.33|23095.29|22975.29|10
1638524930000|2021-12-03 09:48:50|23096.38|22976.38|23094.5|22974.5|23096.8|22976.8|23094.5|22974.5|10
1638524940000|2021-12-03 09:49:00|23094.81|22974.81|23094.8|22974.8|23094.83|22974.83|23093.93|22973.93|10
1638524950000|2021-12-03 09:49:10|23094.67|22974.67|23095.77|22975.77|23095.77|22975.77|23094.67|22974.67|10
1638524960000|2021-12-03 09:49:20|23095.47|22975.47|23098.17|22978.17|23098.17|22978.17|23095.47|22975.47|9
1638524970000|2021-12-03 09:49:30|23098.2|22978.2|23096.5|22976.5|23098.26|22978.26|23096.5|22976.5|9
1638524980000|2021-12-03 09:49:40|23096.23|22976.23|23096.06|22976.06|23096.66|22976.66|23096.01|22976.01|8
1638524990000|2021-12-03 09:49:50|23096|22976|23094.94|22974.94|23096.29|22976.29|23094.94|22974.94|10
1638525000000|2021-12-03 09:50:00|23094.85|22974.85|23094.53|22974.53|23095.4|22975.4|23094.11|22974.11|10
1638525010000|2021-12-03 09:50:10|23095.15|22975.15|23095.2|22975.2|23096.41|22976.41|23094.91|22974.91|9
1638525020000|2021-12-03 09:50:20|23095.05|22975.05|23094.12|22974.12|23095.05|22975.05|23094.12|22974.12|10
1638525030000|2021-12-03 09:50:30|23094.1|22974.1|23092.14|22972.14|23094.1|22974.1|23092.14|22972.14|10
1638525040000|2021-12-03 09:50:40|23092.48|22972.48|23094.22|22974.22|23094.58|22974.58|23092.48|22972.48|9
1638525050000|2021-12-03 09:50:50|23094.3|22974.3|23095.91|22975.91|23096.19|22976.19|23094.3|22974.3|9
1638525060000|2021-12-03 09:51:00|23096.18|22976.18|23092.06|22972.06|23096.18|22976.18|23092.06|22972.06|10
1638525070000|2021-12-03 09:51:10|23091.68|22971.68|23091.64|22971.64|23091.68|22971.68|23090.03|22970.03|10
1638525080000|2021-12-03 09:51:20|23092.65|22972.65|23091.8|22971.8|23092.65|22972.65|23091.32|22971.32|9
1638525090000|2021-12-03 09:51:30|23091.74|22971.74|23091.2|22971.2|23092.33|22972.33|23091.2|22971.2|10
1638525100000|2021-12-03 09:51:40|23090.42|22970.42|23087.99|22967.99|23090.42|22970.42|23087.28|22967.28|9
1638525110000|2021-12-03 09:51:50|23087.94|22967.94|23087.83|22967.83|23087.94|22967.94|23086.93|22966.93|8
1638525120000|2021-12-03 09:52:00|23087.71|22967.71|23090.51|22970.51|23090.51|22970.51|23087.59|22967.59|9
1638525130000|2021-12-03 09:52:10|23090.75|22970.75|23091.8|22971.8|23092.14|22972.14|23090.75|22970.75|9
1638525140000|2021-12-03 09:52:20|23091.67|22971.67|23092.39|22972.39|23092.49|22972.49|23091.66|22971.66|9
1638525150000|2021-12-03 09:52:30|23092.87|22972.87|23094.56|22974.56|23094.96|22974.96|23092.87|22972.87|9
1638525160000|2021-12-03 09:52:40|23093.64|22973.64|23099.89|22979.89|23099.89|22979.89|23093.64|22973.64|9
1638525170000|2021-12-03 09:52:50|23100.37|22980.37|23103.82|22983.82|23103.82|22983.82|23100.37|22980.37|9
1638525180000|2021-12-03 09:53:00|23104.14|22984.14|23103.99|22983.99|23106.9|22986.9|23103.99|22983.99|10
1638525190000|2021-12-03 09:53:10|23105.56|22985.56|23102.7|22982.7|23106.07|22986.07|23101.7|22981.7|10
1638525200000|2021-12-03 09:53:20|23101.98|22981.98|23103.86|22983.86|23104.14|22984.14|23101.68|22981.68|10
1638525210000|2021-12-03 09:53:30|23104.35|22984.35|23106.55|22986.55|23106.55|22986.55|23104.35|22984.35|9
1638525220000|2021-12-03 09:53:40|23106.08|22986.08|23108.62|22988.62|23108.9|22988.9|23106.08|22986.08|10
1638525230000|2021-12-03 09:53:50|23109.09|22989.09|23110.06|22990.06|23110.47|22990.47|23109.06|22989.06|8
1638525240000|2021-12-03 09:54:00|23109.91|22989.91|23108.85|22988.85|23109.98|22989.98|23108.84|22988.84|10
1638525250000|2021-12-03 09:54:10|23108.42|22988.42|23107.76|22987.76|23108.79|22988.79|23107.76|22987.76|10
1638525260000|2021-12-03 09:54:20|23107.25|22987.25|23109.14|22989.14|23109.14|22989.14|23107.25|22987.25|10
1638525270000|2021-12-03 09:54:30|23109.44|22989.44|23107.74|22987.74|23109.65|22989.65|23107.74|22987.74|10
1638525280000|2021-12-03 09:54:40|23107.75|22987.75|23108.43|22988.43|23108.43|22988.43|23106.12|22986.12|10
1638525290000|2021-12-03 09:54:50|23108.38|22988.38|23107.96|22987.96|23108.52|22988.52|23107.92|22987.92|9
1638525300000|2021-12-03 09:55:00|23107.78|22987.78|23108.27|22988.27|23108.27|22988.27|23106.6|22986.6|10
1638525310000|2021-12-03 09:55:10|23107.66|22987.66|23105.9|22985.9|23107.66|22987.66|23105.29|22985.29|10
1638525320000|2021-12-03 09:55:20|23106.25|22986.25|23106.54|22986.54|23107.18|22987.18|23106.08|22986.08|9
1638525330000|2021-12-03 09:55:30|23106.27|22986.27|23105.73|22985.73|23106.27|22986.27|23105.62|22985.62|9
1638525340000|2021-12-03 09:55:40|23105.7|22985.7|23105.87|22985.87|23106.03|22986.03|23104.84|22984.84|9
1638525350000|2021-12-03 09:55:50|23106.37|22986.37|23107.71|22987.71|23107.96|22987.96|23106.37|22986.37|8
1638525360000|2021-12-03 09:56:00|23107.92|22987.92|23107.3|22987.3|23107.99|22987.99|23106.7|22986.7|10
1638525370000|2021-12-03 09:56:10|23106.91|22986.91|23108.72|22988.72|23108.72|22988.72|23106.18|22986.18|9
1638525380000|2021-12-03 09:56:20|23108.7|22988.7|23110.54|22990.54|23110.54|22990.54|23108.7|22988.7|9
1638525390000|2021-12-03 09:56:30|23110.7|22990.7|23109.83|22989.83|23110.7|22990.7|23109.73|22989.73|10
1638525400000|2021-12-03 09:56:40|23110.06|22990.06|23109.7|22989.7|23110.06|22990.06|23109.13|22989.13|10
1638525410000|2021-12-03 09:56:50|23109.79|22989.79|23112.4|22992.4|23112.4|22992.4|23109.7|22989.7|10
1638525420000|2021-12-03 09:57:00|23112.26|22992.26|23113.75|22993.75|23114|22994|23112.26|22992.26|10
1638525430000|2021-12-03 09:57:10|23113.69|22993.69|23115.16|22995.16|23115.16|22995.16|23113.69|22993.69|8
1638525440000|2021-12-03 09:57:20|23115.13|22995.13|23115.19|22995.19|23116.06|22996.06|23114.83|22994.83|10
1638525450000|2021-12-03 09:57:30|23115.1|22995.1|23119.23|22999.23|23119.23|22999.23|23114.97|22994.97|10
1638525460000|2021-12-03 09:57:40|23121.03|23001.03|23128.26|23008.26|23128.26|23008.26|23121.03|23001.03|10
1638525470000|2021-12-03 09:57:50|23128.39|23008.39|23133.33|23013.33|23133.33|23013.33|23128.39|23008.39|10
1638525480000|2021-12-03 09:58:00|23134.28|23014.28|23137.36|23017.36|23137.87|23017.87|23133.96|23013.96|10
1638525490000|2021-12-03 09:58:10|23137.9|23017.9|23137.8|23017.8|23138.09|23018.09|23137.09|23017.09|10
1638525500000|2021-12-03 09:58:20|23137.97|23017.97|23141.65|23021.65|23142.01|23022.01|23137.97|23017.97|9
1638525510000|2021-12-03 09:58:30|23141.92|23021.92|23148.14|23028.14|23148.14|23028.14|23141.92|23021.92|9
1638525520000|2021-12-03 09:58:40|23148.03|23028.03|23151.3|23031.3|23151.3|23031.3|23148.03|23028.03|10
1638525530000|2021-12-03 09:58:50|23151.52|23031.52|23152.72|23032.72|23152.72|23032.72|23151.33|23031.33|10
1638525540000|2021-12-03 09:59:00|23153.23|23033.23|23156.74|23036.74|23156.74|23036.74|23153.23|23033.23|9
1638525550000|2021-12-03 09:59:10|23156.28|23036.28|23154.88|23034.88|23156.4|23036.4|23154.3|23034.3|10
1638525560000|2021-12-03 09:59:20|23154.65|23034.65|23154.95|23034.95|23154.95|23034.95|23153.78|23033.78|9
1638525570000|2021-12-03 09:59:30|23153.99|23033.99|23150.92|23030.92|23154.13|23034.13|23150.92|23030.92|10
1638525580000|2021-12-03 09:59:40|23149.73|23029.73|23149.83|23029.83|23150.07|23030.07|23149.36|23029.36|8
1638525590000|2021-12-03 09:59:50|23150.45|23030.45|23145.85|23025.85|23150.45|23030.45|23145.38|23025.38|10
1638525600000|2021-12-03 10:00:00|23145.72|23025.72|23149.22|23029.22|23149.22|23029.22|23145.72|23025.72|10
1638525610000|2021-12-03 10:00:10|23150.07|23030.07|23154.36|23034.36|23154.61|23034.61|23150.07|23030.07|10
1638525620000|2021-12-03 10:00:20|23154.18|23034.18|23161.63|23041.63|23161.63|23041.63|23152.31|23032.31|10
1638525630000|2021-12-03 10:00:30|23162.49|23042.49|23188.43|23068.43|23188.43|23068.43|23161.54|23041.54|10
1638525640000|2021-12-03 10:00:40|23188.84|23068.84|23192.29|23072.29|23192.64|23072.64|23188.84|23068.84|10
1638525650000|2021-12-03 10:00:50|23192.51|23072.51|23197.45|23077.45|23197.45|23077.45|23192.51|23072.51|10
1638525660000|2021-12-03 10:01:00|23194.17|23074.17|23222.34|23102.34|23222.34|23102.34|23194.17|23074.17|10
1638525670000|2021-12-03 10:01:10|23223.51|23103.51|23228.13|23108.13|23228.13|23108.13|23223.25|23103.25|10
1638525680000|2021-12-03 10:01:20|23226.15|23106.15|23218.82|23098.82|23227.39|23107.39|23218.82|23098.82|10
1638525690000|2021-12-03 10:01:30|23218.47|23098.47|23218.57|23098.57|23218.57|23098.57|23215.26|23095.26|10
1638525700000|2021-12-03 10:01:40|23219.39|23099.39|23227.08|23107.08|23227.51|23107.51|23219.12|23099.12|10
1638525710000|2021-12-03 10:01:50|23226.42|23106.42|23229.23|23109.23|23230.67|23110.67|23226.42|23106.42|10
1638525720000|2021-12-03 10:02:00|23231.08|23111.08|23233.09|23113.09|23234.33|23114.33|23231.08|23111.08|10
1638525730000|2021-12-03 10:02:10|23234.08|23114.08|23239.17|23119.17|23239.85|23119.85|23234|23114|10
1638525740000|2021-12-03 10:02:20|23239.52|23119.52|23242.41|23122.41|23243.76|23123.76|23239.52|23119.52|10
1638525750000|2021-12-03 10:02:30|23242.85|23122.85|23262.43|23142.43|23262.43|23142.43|23242.85|23122.85|10
1638525760000|2021-12-03 10:02:40|23261.77|23141.77|23258.67|23138.67|23261.82|23141.82|23257.83|23137.83|10
1638525770000|2021-12-03 10:02:50|23258.95|23138.95|23253.81|23133.81|23259.63|23139.63|23253.81|23133.81|10
1638525780000|2021-12-03 10:03:00|23253.39|23133.39|23241.08|23121.08|23253.39|23133.39|23241.08|23121.08|10
1638525790000|2021-12-03 10:03:10|23240.87|23120.87|23242.07|23122.07|23242.07|23122.07|23240.59|23120.59|10
1638525800000|2021-12-03 10:03:20|23241.71|23121.71|23245.08|23125.08|23246.37|23126.37|23241.71|23121.71|10
1638525810000|2021-12-03 10:03:30|23245.51|23125.51|23240.47|23120.47|23245.51|23125.51|23240.47|23120.47|10
1638525820000|2021-12-03 10:03:40|23240.51|23120.51|23238.06|23118.06|23240.51|23120.51|23238.06|23118.06|10
1638525830000|2021-12-03 10:03:50|23237.33|23117.33|23229.95|23109.95|23237.44|23117.44|23229.64|23109.64|10
1638525840000|2021-12-03 10:04:00|23229.78|23109.78|23222.36|23102.36|23230.28|23110.28|23222.27|23102.27|10
1638525850000|2021-12-03 10:04:10|23222.7|23102.7|23220.46|23100.46|23222.74|23102.74|23220.46|23100.46|10
1638525860000|2021-12-03 10:04:20|23221.6|23101.6|23227.7|23107.7|23227.7|23107.7|23221.6|23101.6|10
1638525870000|2021-12-03 10:04:30|23228.25|23108.25|23230.01|23110.01|23230.21|23110.21|23228.25|23108.25|10
1638525880000|2021-12-03 10:04:40|23233.43|23113.43|23236.2|23116.2|23238.83|23118.83|23233.43|23113.43|10
1638525890000|2021-12-03 10:04:50|23235.88|23115.88|23232.54|23112.54|23236.42|23116.42|23232.45|23112.45|10
1638525900000|2021-12-03 10:05:00|23232.68|23112.68|23233.49|23113.49|23233.9|23113.9|23232.23|23112.23|10
1638525910000|2021-12-03 10:05:10|23234.15|23114.15|23235.08|23115.08|23236.46|23116.46|23234.15|23114.15|10
1638525920000|2021-12-03 10:05:20|23235.2|23115.2|23237.42|23117.42|23237.42|23117.42|23234.06|23114.06|10
1638525930000|2021-12-03 10:05:30|23237.79|23117.79|23245.73|23125.73|23245.73|23125.73|23237.79|23117.79|10
1638525940000|2021-12-03 10:05:40|23245.49|23125.49|23255.9|23135.9|23255.9|23135.9|23245.49|23125.49|10
1638525950000|2021-12-03 10:05:50|23256.8|23136.8|23266.59|23146.59|23266.59|23146.59|23256.8|23136.8|10
1638525960000|2021-12-03 10:06:00|23268.93|23148.93|23267.98|23147.98|23269.65|23149.65|23267.94|23147.94|9
1638525970000|2021-12-03 10:06:10|23268.38|23148.38|23269.97|23149.97|23270.45|23150.45|23268.12|23148.12|10
1638525980000|2021-12-03 10:06:20|23270.08|23150.08|23269.74|23149.74|23271.27|23151.27|23268.86|23148.86|10
1638525990000|2021-12-03 10:06:30|23268.42|23148.42|23261.77|23141.77|23268.42|23148.42|23261.77|23141.77|10
1638526000000|2021-12-03 10:06:40|23261.42|23141.42|23257.85|23137.85|23262.42|23142.42|23257.53|23137.53|10
1638526010000|2021-12-03 10:06:50|23257.8|23137.8|23263.4|23143.4|23263.4|23143.4|23257.75|23137.75|10
1638526020000|2021-12-03 10:07:00|23263.63|23143.63|23264.16|23144.16|23265.25|23145.25|23263.63|23143.63|10
1638526030000|2021-12-03 10:07:10|23265.12|23145.12|23264.72|23144.72|23265.76|23145.76|23264.66|23144.66|10
1638526040000|2021-12-03 10:07:20|23264.6|23144.6|23267.71|23147.71|23267.89|23147.89|23264.6|23144.6|10
1638526050000|2021-12-03 10:07:30|23268.48|23148.48|23269.69|23149.69|23269.69|23149.69|23268.41|23148.41|10
1638526060000|2021-12-03 10:07:40|23270.61|23150.61|23271.55|23151.55|23272.03|23152.03|23270.57|23150.57|9
1638526070000|2021-12-03 10:07:50|23271.57|23151.57|23273.97|23153.97|23273.97|23153.97|23271.57|23151.57|10
1638526080000|2021-12-03 10:08:00|23273.87|23153.87|23278.9|23158.9|23279.06|23159.06|23273.7|23153.7|10
1638526090000|2021-12-03 10:08:10|23278.99|23158.99|23283.09|23163.09|23283.09|23163.09|23278.99|23158.99|9
1638526100000|2021-12-03 10:08:20|23282.97|23162.97|23284.11|23164.11|23284.16|23164.16|23282.76|23162.76|10
1638526110000|2021-12-03 10:08:30|23284.19|23164.19|23284.57|23164.57|23285.89|23165.89|23284.19|23164.19|10
1638526120000|2021-12-03 10:08:40|23284.1|23164.1|23283.84|23163.84|23284.75|23164.75|23283.5|23163.5|10
1638526130000|2021-12-03 10:08:50|23283.02|23163.02|23281.18|23161.18|23283.02|23163.02|23281.18|23161.18|10
1638526140000|2021-12-03 10:09:00|23281.22|23161.22|23281.5|23161.5|23281.9|23161.9|23281.22|23161.22|10
1638526150000|2021-12-03 10:09:10|23281.71|23161.71|23284.83|23164.83|23284.83|23164.83|23281.71|23161.71|10
1638526160000|2021-12-03 10:09:20|23284.67|23164.67|23283.82|23163.82|23284.92|23164.92|23283.82|23163.82|10
1638526170000|2021-12-03 10:09:30|23283.85|23163.85|23276.36|23156.36|23283.85|23163.85|23276.36|23156.36|10
1638526180000|2021-12-03 10:09:40|23276.49|23156.49|23266.71|23146.71|23276.49|23156.49|23266.71|23146.71|10
1638526190000|2021-12-03 10:09:50|23264.5|23144.5|23262.16|23142.16|23264.5|23144.5|23260.9|23140.9|10
1638526200000|2021-12-03 10:10:00|23260.89|23140.89|23263.48|23143.48|23263.48|23143.48|23260.15|23140.15|10
1638526210000|2021-12-03 10:10:10|23264.11|23144.11|23268.52|23148.52|23268.52|23148.52|23264.11|23144.11|10
1638526220000|2021-12-03 10:10:20|23268.92|23148.92|23278.84|23158.84|23278.84|23158.84|23268.92|23148.92|10
1638526230000|2021-12-03 10:10:30|23278.53|23158.53|23300.34|23180.34|23300.34|23180.34|23278.53|23158.53|10
1638526240000|2021-12-03 10:10:40|23301.3|23181.3|23308.06|23188.06|23308.33|23188.33|23301.3|23181.3|10
1638526250000|2021-12-03 10:10:50|23307.63|23187.63|23311.91|23191.91|23311.91|23191.91|23307.63|23187.63|10
1638526260000|2021-12-03 10:11:00|23311.96|23191.96|23315.49|23195.49|23315.99|23195.99|23311.96|23191.96|10
1638526270000|2021-12-03 10:11:10|23314.24|23194.24|23314.73|23194.73|23316.12|23196.12|23314.24|23194.24|10
1638526280000|2021-12-03 10:11:20|23314.5|23194.5|23314.51|23194.51|23314.97|23194.97|23314.29|23194.29|10
1638526290000|2021-12-03 10:11:30|23314.9|23194.9|23311.77|23191.77|23314.9|23194.9|23311.23|23191.23|10
1638526300000|2021-12-03 10:11:40|23310.18|23190.18|23311.17|23191.17|23311.38|23191.38|23310.18|23190.18|10
1638526310000|2021-12-03 10:11:50|23311.05|23191.05|23308.49|23188.49|23311.05|23191.05|23308.1|23188.1|10
1638526320000|2021-12-03 10:12:00|23308.42|23188.42|23309.83|23189.83|23309.83|23189.83|23307.45|23187.45|10
1638526330000|2021-12-03 10:12:10|23309.63|23189.63|23311.98|23191.98|23311.98|23191.98|23308.78|23188.78|10
1638526340000|2021-12-03 10:12:20|23311.3|23191.3|23321.63|23201.63|23321.63|23201.63|23311.3|23191.3|10
1638526350000|2021-12-03 10:12:30|23321.17|23201.17|23325.32|23205.32|23325.32|23205.32|23321.17|23201.17|10
1638526360000|2021-12-03 10:12:40|23325.27|23205.27|23324.87|23204.87|23326.12|23206.12|23324.85|23204.85|10
1638526370000|2021-12-03 10:12:50|23324.25|23204.25|23322.63|23202.63|23325.01|23205.01|23322.63|23202.63|10
1638526380000|2021-12-03 10:13:00|23320.34|23200.34|23319.18|23199.18|23320.34|23200.34|23316.71|23196.71|10
1638526390000|2021-12-03 10:13:10|23319.94|23199.94|23316.22|23196.22|23320.03|23200.03|23316.22|23196.22|10
1638526400000|2021-12-03 10:13:20|23315.88|23195.88|23312.26|23192.26|23316.41|23196.41|23312.25|23192.25|10
1638526410000|2021-12-03 10:13:30|23312.24|23192.24|23309.42|23189.42|23313.43|23193.43|23309.42|23189.42|10
1638526420000|2021-12-03 10:13:40|23309.39|23189.39|23303.11|23183.11|23309.39|23189.39|23303.08|23183.08|10
1638526430000|2021-12-03 10:13:50|23303.56|23183.56|23305.79|23185.79|23305.79|23185.79|23303.41|23183.41|10
1638526440000|2021-12-03 10:14:00|23305.86|23185.86|23298.47|23178.47|23305.86|23185.86|23298.47|23178.47|9
1638526450000|2021-12-03 10:14:10|23298.22|23178.22|23294.27|23174.27|23298.22|23178.22|23294.27|23174.27|10
1638526460000|2021-12-03 10:14:20|23294|23174|23292.34|23172.34|23294|23174|23292.34|23172.34|10
1638526470000|2021-12-03 10:14:30|23291.55|23171.55|23292.37|23172.37|23292.37|23172.37|23291.36|23171.36|10
1638526480000|2021-12-03 10:14:40|23292.55|23172.55|23294.42|23174.42|23294.63|23174.63|23292.54|23172.54|10
1638526490000|2021-12-03 10:14:50|23295.56|23175.56|23296.39|23176.39|23297.57|23177.57|23295.51|23175.51|10
1638526500000|2021-12-03 10:15:00|23296.11|23176.11|23293.96|23173.96|23296.11|23176.11|23293.96|23173.96|10
1638526510000|2021-12-03 10:15:10|23294.01|23174.01|23296.78|23176.78|23296.78|23176.78|23293.6|23173.6|10
1638526520000|2021-12-03 10:15:20|23297.01|23177.01|23298.69|23178.69|23299|23179|23297.01|23177.01|10
1638526530000|2021-12-03 10:15:30|23299.18|23179.18|23295.38|23175.38|23299.18|23179.18|23295.38|23175.38|10
1638526540000|2021-12-03 10:15:40|23295.33|23175.33|23285.69|23165.69|23295.33|23175.33|23284.99|23164.99|10
1638526550000|2021-12-03 10:15:50|23283.9|23163.9|23283.01|23163.01|23284.1|23164.1|23282.49|23162.49|10
1638526560000|2021-12-03 10:16:00|23282.59|23162.59|23281.59|23161.59|23283.59|23163.59|23281.59|23161.59|10
1638526570000|2021-12-03 10:16:10|23281.38|23161.38|23280.26|23160.26|23281.38|23161.38|23280.26|23160.26|10
1638526580000|2021-12-03 10:16:20|23280.43|23160.43|23280.32|23160.32|23281.49|23161.49|23280.07|23160.07|10
1638526590000|2021-12-03 10:16:30|23278.6|23158.6|23271.85|23151.85|23278.6|23158.6|23271.85|23151.85|10
1638526600000|2021-12-03 10:16:40|23270.84|23150.84|23267.55|23147.55|23270.94|23150.94|23266.39|23146.39|10
1638526610000|2021-12-03 10:16:50|23267.61|23147.61|23268.36|23148.36|23268.79|23148.79|23267.61|23147.61|10
1638526620000|2021-12-03 10:17:00|23268.94|23148.94|23266.47|23146.47|23268.94|23148.94|23266.47|23146.47|10
1638526630000|2021-12-03 10:17:10|23267.3|23147.3|23268.43|23148.43|23268.43|23148.43|23265.21|23145.21|10
1638526640000|2021-12-03 10:17:20|23267.61|23147.61|23268.23|23148.23|23270.69|23150.69|23267.61|23147.61|10
1638526650000|2021-12-03 10:17:30|23267.79|23147.79|23270.69|23150.69|23271.07|23151.07|23267.64|23147.64|10
1638526660000|2021-12-03 10:17:40|23270.99|23150.99|23273.15|23153.15|23274.06|23154.06|23270.99|23150.99|10
1638526670000|2021-12-03 10:17:50|23273.16|23153.16|23277.52|23157.52|23277.52|23157.52|23273.16|23153.16|9
1638526680000|2021-12-03 10:18:00|23277.65|23157.65|23279.02|23159.02|23279.78|23159.78|23277.65|23157.65|10
1638526690000|2021-12-03 10:18:10|23279.97|23159.97|23283.75|23163.75|23284.11|23164.11|23279.97|23159.97|10
1638526700000|2021-12-03 10:18:20|23283.28|23163.28|23279.61|23159.61|23283.29|23163.29|23279.61|23159.61|10
1638526710000|2021-12-03 10:18:30|23278.98|23158.98|23278.71|23158.71|23279.42|23159.42|23277.97|23157.97|10
1638526720000|2021-12-03 10:18:40|23278.51|23158.51|23275.23|23155.23|23278.6|23158.6|23275.23|23155.23|9
1638526730000|2021-12-03 10:18:50|23274.94|23154.94|23278.83|23158.83|23279.07|23159.07|23273.55|23153.55|10
1638526740000|2021-12-03 10:19:00|23279.47|23159.47|23281.71|23161.71|23281.71|23161.71|23278.98|23158.98|10
1638526750000|2021-12-03 10:19:10|23280.62|23160.62|23282.73|23162.73|23282.73|23162.73|23279.97|23159.97|9
1638526760000|2021-12-03 10:19:20|23283.56|23163.56|23284.79|23164.79|23285.15|23165.15|23283.56|23163.56|9
1638526770000|2021-12-03 10:19:30|23284.5|23164.5|23283.57|23163.57|23284.69|23164.69|23283.51|23163.51|9
1638526780000|2021-12-03 10:19:40|23282.86|23162.86|23288.65|23168.65|23288.65|23168.65|23282.86|23162.86|9
1638526790000|2021-12-03 10:19:50|23289.21|23169.21|23293.36|23173.36|23294.03|23174.03|23288.79|23168.79|10
1638526800000|2021-12-03 10:20:00|23293.09|23173.09|23293.44|23173.44|23294.59|23174.59|23293.09|23173.09|10
1638526810000|2021-12-03 10:20:10|23294.08|23174.08|23294.94|23174.94|23295.07|23175.07|23294.08|23174.08|10
1638526820000|2021-12-03 10:20:20|23296.04|23176.04|23300.21|23180.21|23302.5|23182.5|23295.11|23175.11|9
1638526830000|2021-12-03 10:20:30|23300.58|23180.58|23281.21|23161.21|23300.58|23180.58|23281.21|23161.21|10
1638526840000|2021-12-03 10:20:40|23278.16|23158.16|23270.89|23150.89|23278.16|23158.16|23270.89|23150.89|10
1638526850000|2021-12-03 10:20:50|23270.38|23150.38|23267.95|23147.95|23270.38|23150.38|23267.95|23147.95|10
1638526860000|2021-12-03 10:21:00|23268.69|23148.69|23264.77|23144.77|23269.9|23149.9|23264.45|23144.45|10
1638526870000|2021-12-03 10:21:10|23265.06|23145.06|23265.81|23145.81|23266.74|23146.74|23265.06|23145.06|10
1638526880000|2021-12-03 10:21:20|23265.53|23145.53|23265.33|23145.33|23266.16|23146.16|23263.92|23143.92|10
1638526890000|2021-12-03 10:21:30|23265.31|23145.31|23266.32|23146.32|23266.32|23146.32|23265|23145|9
1638526900000|2021-12-03 10:21:40|23266.66|23146.66|23265.27|23145.27|23266.69|23146.69|23265.27|23145.27|10
1638526910000|2021-12-03 10:21:50|23265.54|23145.54|23266.42|23146.42|23266.78|23146.78|23265.5|23145.5|10
1638526920000|2021-12-03 10:22:00|23266.06|23146.06|23266.98|23146.98|23267.42|23147.42|23266.06|23146.06|10
1638526930000|2021-12-03 10:22:10|23267.01|23147.01|23266.64|23146.64|23267.01|23147.01|23265.58|23145.58|10
1638526940000|2021-12-03 10:22:20|23266.82|23146.82|23268.57|23148.57|23268.57|23148.57|23265.84|23145.84|10
1638526950000|2021-12-03 10:22:30|23269.11|23149.11|23273.4|23153.4|23273.4|23153.4|23269.11|23149.11|9
1638526960000|2021-12-03 10:22:40|23273.7|23153.7|23273.75|23153.75|23274.7|23154.7|23273.7|23153.7|10
1638526970000|2021-12-03 10:22:50|23274.5|23154.5|23270.63|23150.63|23274.5|23154.5|23270.63|23150.63|10
1638526980000|2021-12-03 10:23:00|23270.98|23150.98|23263.68|23143.68|23270.98|23150.98|23263.3|23143.3|10
1638526990000|2021-12-03 10:23:10|23262.3|23142.3|23257.63|23137.63|23262.3|23142.3|23257.63|23137.63|9
1638527000000|2021-12-03 10:23:20|23257.14|23137.14|23252.65|23132.65|23257.14|23137.14|23252.65|23132.65|9
1638527010000|2021-12-03 10:23:30|23251.52|23131.52|23251.66|23131.66|23252.13|23132.13|23251.41|23131.41|10
1638527020000|2021-12-03 10:23:40|23252.67|23132.67|23252.81|23132.81|23253.07|23133.07|23252.46|23132.46|9
1638527030000|2021-12-03 10:23:50|23252.28|23132.28|23254.83|23134.83|23254.83|23134.83|23252.28|23132.28|9
1638527040000|2021-12-03 10:24:00|23254.85|23134.85|23253.79|23133.79|23254.85|23134.85|23253.72|23133.72|9
1638527050000|2021-12-03 10:24:10|23253.62|23133.62|23256.01|23136.01|23256.01|23136.01|23253.62|23133.62|10
1638527060000|2021-12-03 10:24:20|23257.64|23137.64|23260.37|23140.37|23260.37|23140.37|23257.18|23137.18|10
1638527070000|2021-12-03 10:24:30|23260.04|23140.04|23259.57|23139.57|23261.11|23141.11|23259.1|23139.1|10
1638527080000|2021-12-03 10:24:40|23258.92|23138.92|23248.1|23128.1|23258.92|23138.92|23248.1|23128.1|10
1638527090000|2021-12-03 10:24:50|23247.08|23127.08|23245.64|23125.64|23247.08|23127.08|23245.6|23125.6|10
1638527100000|2021-12-03 10:25:00|23246.23|23126.23|23243.06|23123.06|23246.23|23126.23|23243.06|23123.06|10
1638527110000|2021-12-03 10:25:10|23241.5|23121.5|23232.34|23112.34|23241.58|23121.58|23232.34|23112.34|10
1638527120000|2021-12-03 10:25:20|23231.27|23111.27|23225.39|23105.39|23231.27|23111.27|23225.39|23105.39|10
1638527130000|2021-12-03 10:25:30|23225.08|23105.08|23223.76|23103.76|23225.08|23105.08|23223.12|23103.12|10
1638527140000|2021-12-03 10:25:40|23223.52|23103.52|23211.66|23091.66|23223.52|23103.52|23211.66|23091.66|10
1638527150000|2021-12-03 10:25:50|23209.72|23089.72|23210.94|23090.94|23210.94|23090.94|23206.39|23086.39|10
1638527160000|2021-12-03 10:26:00|23211.74|23091.74|23206.94|23086.94|23211.74|23091.74|23206.03|23086.03|10
1638527170000|2021-12-03 10:26:10|23206.6|23086.6|23207.42|23087.42|23210.99|23090.99|23206.6|23086.6|10
1638527180000|2021-12-03 10:26:20|23207.87|23087.87|23208.04|23088.04|23208.15|23088.15|23206.65|23086.65|10
1638527190000|2021-12-03 10:26:30|23207.84|23087.84|23207.04|23087.04|23207.84|23087.84|23205.97|23085.97|10
1638527200000|2021-12-03 10:26:40|23206.62|23086.62|23204.66|23084.66|23206.62|23086.62|23204.66|23084.66|10
1638527210000|2021-12-03 10:26:50|23203.1|23083.1|23197.85|23077.85|23203.1|23083.1|23197.85|23077.85|10
1638527220000|2021-12-03 10:27:00|23198.14|23078.14|23196.02|23076.02|23198.33|23078.33|23196.02|23076.02|10
1638527230000|2021-12-03 10:27:10|23195.54|23075.54|23198.79|23078.79|23198.79|23078.79|23195|23075|10
1638527240000|2021-12-03 10:27:20|23199.87|23079.87|23201.17|23081.17|23201.37|23081.37|23199.87|23079.87|10
1638527250000|2021-12-03 10:27:30|23202.38|23082.38|23205.77|23085.77|23205.77|23085.77|23201.22|23081.22|10
1638527260000|2021-12-03 10:27:40|23205.87|23085.87|23208.94|23088.94|23209.65|23089.65|23205.87|23085.87|10
1638527270000|2021-12-03 10:27:50|23208.84|23088.84|23206.51|23086.51|23209.51|23089.51|23206.47|23086.47|9
1638527280000|2021-12-03 10:28:00|23206.96|23086.96|23207.37|23087.37|23207.37|23087.37|23204.04|23084.04|10
1638527290000|2021-12-03 10:28:10|23208.85|23088.85|23208.69|23088.69|23209.14|23089.14|23208.6|23088.6|10
1638527300000|2021-12-03 10:28:20|23208.6|23088.6|23205.13|23085.13|23208.6|23088.6|23205.13|23085.13|10
1638527310000|2021-12-03 10:28:30|23204.89|23084.89|23204.89|23084.89|23205.8|23085.8|23204.89|23084.89|10
1638527320000|2021-12-03 10:28:40|23204.07|23084.07|23204.98|23084.98|23205.16|23085.16|23204.07|23084.07|9
1638527330000|2021-12-03 10:28:50|23205|23085|23208.45|23088.45|23208.45|23088.45|23205|23085|9
1638527340000|2021-12-03 10:29:00|23208.11|23088.11|23208.32|23088.32|23208.73|23088.73|23207.85|23087.85|10
1638527350000|2021-12-03 10:29:10|23208.17|23088.17|23208.34|23088.34|23208.73|23088.73|23207.87|23087.87|10
1638527360000|2021-12-03 10:29:20|23208.45|23088.45|23209.78|23089.78|23209.79|23089.79|23208.17|23088.17|10
1638527370000|2021-12-03 10:29:30|23209.45|23089.45|23207.86|23087.86|23209.45|23089.45|23207.86|23087.86|10
1638527380000|2021-12-03 10:29:40|23207.81|23087.81|23207.27|23087.27|23207.81|23087.81|23207.27|23087.27|10
1638527390000|2021-12-03 10:29:50|23207.12|23087.12|23209.4|23089.4|23209.4|23089.4|23206.57|23086.57|10
1638527400000|2021-12-03 10:30:00|23209.72|23089.72|23217.56|23097.56|23217.56|23097.56|23209.72|23089.72|10
1638527410000|2021-12-03 10:30:10|23217.87|23097.87|23214.29|23094.29|23218.09|23098.09|23214.29|23094.29|10
1638527420000|2021-12-03 10:30:20|23214.13|23094.13|23209.38|23089.38|23214.13|23094.13|23209.38|23089.38|10
1638527430000|2021-12-03 10:30:30|23208.65|23088.65|23207.19|23087.19|23209.36|23089.36|23207.19|23087.19|10
1638527440000|2021-12-03 10:30:40|23206.86|23086.86|23202.54|23082.54|23206.86|23086.86|23202.54|23082.54|10
1638527450000|2021-12-03 10:30:50|23202.55|23082.55|23200.55|23080.55|23202.55|23082.55|23200.51|23080.51|10
1638527460000|2021-12-03 10:31:00|23200.78|23080.78|23199.31|23079.31|23202.4|23082.4|23199.31|23079.31|10
1638527470000|2021-12-03 10:31:10|23198.25|23078.25|23195.68|23075.68|23198.85|23078.85|23195.18|23075.18|10
1638527480000|2021-12-03 10:31:20|23195.01|23075.01|23188.66|23068.66|23195.01|23075.01|23188.66|23068.66|10
1638527490000|2021-12-03 10:31:30|23186.79|23066.79|23178.48|23058.48|23186.79|23066.79|23178.48|23058.48|10
1638527500000|2021-12-03 10:31:40|23178.29|23058.29|23177.6|23057.6|23178.29|23058.29|23175.03|23055.03|10
1638527510000|2021-12-03 10:31:50|23177.22|23057.22|23175.39|23055.39|23177.22|23057.22|23175.39|23055.39|10
1638527520000|2021-12-03 10:32:00|23174.55|23054.55|23172.73|23052.73|23174.56|23054.56|23172.43|23052.43|10
1638527530000|2021-12-03 10:32:10|23173.16|23053.16|23173.21|23053.21|23174.34|23054.34|23172.46|23052.46|10
1638527540000|2021-12-03 10:32:20|23173.4|23053.4|23172.4|23052.4|23174.8|23054.8|23172.4|23052.4|10
1638527550000|2021-12-03 10:32:30|23171.45|23051.45|23167.25|23047.25|23171.45|23051.45|23167.25|23047.25|10
1638527560000|2021-12-03 10:32:40|23166.07|23046.07|23168.55|23048.55|23168.55|23048.55|23165.47|23045.47|10
1638527570000|2021-12-03 10:32:50|23168.44|23048.44|23171.09|23051.09|23171.24|23051.24|23168.44|23048.44|9
1638527580000|2021-12-03 10:33:00|23171.92|23051.92|23171.05|23051.05|23172.17|23052.17|23171.05|23051.05|10
1638527590000|2021-12-03 10:33:10|23171.34|23051.34|23173.37|23053.37|23173.37|23053.37|23170.96|23050.96|10
1638527600000|2021-12-03 10:33:20|23173.87|23053.87|23173.82|23053.82|23175.67|23055.67|23173.82|23053.82|10
1638527610000|2021-12-03 10:33:30|23173.57|23053.57|23171.95|23051.95|23173.57|23053.57|23171.7|23051.7|8
1638527620000|2021-12-03 10:33:40|23171.93|23051.93|23168.41|23048.41|23171.93|23051.93|23168.41|23048.41|10
1638527630000|2021-12-03 10:33:50|23168.2|23048.2|23158.81|23038.81|23168.2|23048.2|23158.81|23038.81|10
1638527640000|2021-12-03 10:34:00|23158.19|23038.19|23155.88|23035.88|23158.29|23038.29|23155.85|23035.85|10
1638527650000|2021-12-03 10:34:10|23155.39|23035.39|23155.93|23035.93|23156.45|23036.45|23155.32|23035.32|10
1638527660000|2021-12-03 10:34:20|23156.12|23036.12|23157.28|23037.28|23157.28|23037.28|23156.12|23036.12|10
1638527670000|2021-12-03 10:34:30|23157.26|23037.26|23153.83|23033.83|23157.26|23037.26|23153.83|23033.83|10
1638527680000|2021-12-03 10:34:40|23153.78|23033.78|23155.67|23035.67|23155.83|23035.83|23153.78|23033.78|9
1638527690000|2021-12-03 10:34:50|23155.59|23035.59|23152.71|23032.71|23155.6|23035.6|23152.71|23032.71|10
1638527700000|2021-12-03 10:35:00|23152.69|23032.69|23146.93|23026.93|23152.79|23032.79|23146.93|23026.93|8
1638527710000|2021-12-03 10:35:10|23146.54|23026.54|23136.6|23016.6|23146.54|23026.54|23136.6|23016.6|10
1638527720000|2021-12-03 10:35:20|23136.51|23016.51|23129.47|23009.47|23136.51|23016.51|23129.47|23009.47|10
1638527730000|2021-12-03 10:35:30|23128.9|23008.9|23129.74|23009.74|23129.87|23009.87|23128.7|23008.7|10
1638527740000|2021-12-03 10:35:40|23130.73|23010.73|23132.36|23012.36|23132.62|23012.62|23130.73|23010.73|10
1638527750000|2021-12-03 10:35:50|23133.16|23013.16|23132.6|23012.6|23133.29|23013.29|23132.45|23012.45|9
1638527760000|2021-12-03 10:36:00|23133.14|23013.14|23133.44|23013.44|23133.44|23013.44|23131.85|23011.85|9
1638527770000|2021-12-03 10:36:10|23133.21|23013.21|23137.6|23017.6|23138.52|23018.52|23133.16|23013.16|10
1638527780000|2021-12-03 10:36:20|23138.17|23018.17|23141.8|23021.8|23141.8|23021.8|23138.17|23018.17|9
1638527790000|2021-12-03 10:36:30|23142.46|23022.46|23143.42|23023.42|23143.58|23023.58|23142.12|23022.12|10
1638527800000|2021-12-03 10:36:40|23143.76|23023.76|23145.13|23025.13|23145.64|23025.64|23143.76|23023.76|10
1638527810000|2021-12-03 10:36:50|23145.37|23025.37|23145.52|23025.52|23145.52|23025.52|23145.1|23025.1|10
1638527820000|2021-12-03 10:37:00|23146.6|23026.6|23146.58|23026.58|23148.19|23028.19|23146.3|23026.3|10
1638527830000|2021-12-03 10:37:10|23147.82|23027.82|23150.56|23030.56|23151.48|23031.48|23147.82|23027.82|10
1638527840000|2021-12-03 10:37:20|23150.6|23030.6|23151.41|23031.41|23151.83|23031.83|23149.88|23029.88|10
1638527850000|2021-12-03 10:37:30|23151.65|23031.65|23150.35|23030.35|23152.24|23032.24|23150.35|23030.35|9
1638527860000|2021-12-03 10:37:40|23150.36|23030.36|23146.96|23026.96|23150.36|23030.36|23146.96|23026.96|10
1638527870000|2021-12-03 10:37:50|23147.04|23027.04|23145.61|23025.61|23147.55|23027.55|23145.61|23025.61|10
1638527880000|2021-12-03 10:38:00|23145.9|23025.9|23146.52|23026.52|23146.97|23026.97|23145.87|23025.87|9
1638527890000|2021-12-03 10:38:10|23147.21|23027.21|23150.36|23030.36|23150.36|23030.36|23146.87|23026.87|10
1638527900000|2021-12-03 10:38:20|23151.93|23031.93|23152.67|23032.67|23153.55|23033.55|23151.93|23031.93|8
1638527910000|2021-12-03 10:38:30|23152.48|23032.48|23152.15|23032.15|23153.19|23033.19|23152.15|23032.15|10
1638527920000|2021-12-03 10:38:40|23152.35|23032.35|23150.43|23030.43|23153.43|23033.43|23150.43|23030.43|10
1638527930000|2021-12-03 10:38:50|23150.03|23030.03|23146.81|23026.81|23150.03|23030.03|23146.13|23026.13|10
1638527940000|2021-12-03 10:39:00|23146|23026|23143.5|23023.5|23146|23026|23143.5|23023.5|10
1638527950000|2021-12-03 10:39:10|23143.42|23023.42|23140.41|23020.41|23144.35|23024.35|23140.41|23020.41|10
1638527960000|2021-12-03 10:39:20|23138.58|23018.58|23134.27|23014.27|23138.58|23018.58|23134.27|23014.27|10
1638527970000|2021-12-03 10:39:30|23134.2|23014.2|23125.44|23005.44|23134.2|23014.2|23125.44|23005.44|10
1638527980000|2021-12-03 10:39:40|23123.96|23003.96|23122.88|23002.88|23123.96|23003.96|23122.07|23002.07|10
1638527990000|2021-12-03 10:39:50|23122.92|23002.92|23122.19|23002.19|23123.22|23003.22|23122.16|23002.16|9
1638528000000|2021-12-03 10:40:00|23123.49|23003.49|23126.9|23006.9|23126.9|23006.9|23123.49|23003.49|9
1638528010000|2021-12-03 10:40:10|23127.61|23007.61|23128.55|23008.55|23130.11|23010.11|23127.61|23007.61|10
1638528020000|2021-12-03 10:40:20|23128.88|23008.88|23126.84|23006.84|23128.88|23008.88|23126.84|23006.84|10
1638528030000|2021-12-03 10:40:30|23126.44|23006.44|23124.65|23004.65|23126.44|23006.44|23124.24|23004.24|10
1638528040000|2021-12-03 10:40:40|23123.99|23003.99|23123.57|23003.57|23124.23|23004.23|23123.24|23003.24|10
1638528050000|2021-12-03 10:40:50|23122.66|23002.66|23126.5|23006.5|23126.88|23006.88|23122.66|23002.66|9
1638528060000|2021-12-03 10:41:00|23128.03|23008.03|23136.53|23016.53|23136.53|23016.53|23128.03|23008.03|10
1638528070000|2021-12-03 10:41:10|23138.01|23018.01|23144.36|23024.36|23144.36|23024.36|23138.01|23018.01|10
1638528080000|2021-12-03 10:41:20|23144.45|23024.45|23147.13|23027.13|23147.34|23027.34|23144.29|23024.29|10
1638528090000|2021-12-03 10:41:30|23147.04|23027.04|23147.02|23027.02|23147.6|23027.6|23146.74|23026.74|10
1638528100000|2021-12-03 10:41:40|23147.14|23027.14|23147.16|23027.16|23147.41|23027.41|23146.88|23026.88|10
1638528110000|2021-12-03 10:41:50|23148.51|23028.51|23147.56|23027.56|23148.81|23028.81|23147.32|23027.32|10
1638528120000|2021-12-03 10:42:00|23147.71|23027.71|23149.35|23029.35|23149.35|23029.35|23147.71|23027.71|10
1638528130000|2021-12-03 10:42:10|23149.04|23029.04|23151.85|23031.85|23151.85|23031.85|23149.04|23029.04|10
1638528140000|2021-12-03 10:42:20|23151.92|23031.92|23151.34|23031.34|23152.11|23032.11|23150.66|23030.66|10
1638528150000|2021-12-03 10:42:30|23151.33|23031.33|23150.85|23030.85|23151.43|23031.43|23150.13|23030.13|10
1638528160000|2021-12-03 10:42:40|23151.38|23031.38|23154.58|23034.58|23154.58|23034.58|23151.38|23031.38|9
1638528170000|2021-12-03 10:42:50|23154.67|23034.67|23159.3|23039.3|23159.3|23039.3|23154.67|23034.67|9
1638528180000|2021-12-03 10:43:00|23159.63|23039.63|23158.33|23038.33|23160.33|23040.33|23158.33|23038.33|10
1638528190000|2021-12-03 10:43:10|23160.53|23040.53|23157.67|23037.67|23160.53|23040.53|23157.67|23037.67|10
1638528200000|2021-12-03 10:43:20|23157.64|23037.64|23156.3|23036.3|23158.17|23038.17|23155.94|23035.94|10
1638528210000|2021-12-03 10:43:30|23156.07|23036.07|23153.39|23033.39|23156.07|23036.07|23153.39|23033.39|10
1638528220000|2021-12-03 10:43:40|23153.03|23033.03|23148.93|23028.93|23153.03|23033.03|23148.93|23028.93|10
1638528230000|2021-12-03 10:43:50|23149.58|23029.58|23152.06|23032.06|23152.09|23032.09|23149.58|23029.58|10
1638528240000|2021-12-03 10:44:00|23152.19|23032.19|23154.5|23034.5|23154.5|23034.5|23152.19|23032.19|10
1638528250000|2021-12-03 10:44:10|23155.46|23035.46|23152.73|23032.73|23156.15|23036.15|23152.73|23032.73|10
1638528260000|2021-12-03 10:44:20|23152.66|23032.66|23149.84|23029.84|23153.31|23033.31|23149.84|23029.84|10
1638528270000|2021-12-03 10:44:30|23150.71|23030.71|23153.15|23033.15|23153.15|23033.15|23150.47|23030.47|9
1638528280000|2021-12-03 10:44:40|23153.48|23033.48|23159.54|23039.54|23159.54|23039.54|23153.48|23033.48|10
1638528290000|2021-12-03 10:44:50|23160.37|23040.37|23161.1|23041.1|23163.63|23043.63|23159.62|23039.62|10
1638528300000|2021-12-03 10:45:00|23160.94|23040.94|23159.13|23039.13|23160.94|23040.94|23158.44|23038.44|10
1638528310000|2021-12-03 10:45:10|23161.13|23041.13|23162.64|23042.64|23163.34|23043.34|23160.73|23040.73|9
1638528320000|2021-12-03 10:45:20|23162.57|23042.57|23166.99|23046.99|23166.99|23046.99|23162.57|23042.57|10
1638528330000|2021-12-03 10:45:30|23165.74|23045.74|23165.71|23045.71|23166.68|23046.68|23165.71|23045.71|10
1638528340000|2021-12-03 10:45:40|23165.59|23045.59|23164.18|23044.18|23165.82|23045.82|23163.95|23043.95|10
1638528350000|2021-12-03 10:45:50|23164.3|23044.3|23164.8|23044.8|23164.8|23044.8|23163.79|23043.79|10
1638528360000|2021-12-03 10:46:00|23165.09|23045.09|23162.46|23042.46|23165.26|23045.26|23162.46|23042.46|10
1638528370000|2021-12-03 10:46:10|23162.14|23042.14|23164.73|23044.73|23164.81|23044.81|23162.14|23042.14|7
1638528380000|2021-12-03 10:46:20|23165.32|23045.32|23166.8|23046.8|23167.38|23047.38|23164.46|23044.46|9
1638528390000|2021-12-03 10:46:30|23166.96|23046.96|23171.71|23051.71|23171.71|23051.71|23166.96|23046.96|9
1638528400000|2021-12-03 10:46:40|23171.51|23051.51|23173.73|23053.73|23173.73|23053.73|23170.88|23050.88|10
1638528410000|2021-12-03 10:46:50|23174.01|23054.01|23174.82|23054.82|23175.71|23055.71|23174.01|23054.01|10
1638528420000|2021-12-03 10:47:00|23175.22|23055.22|23173.37|23053.37|23176.04|23056.04|23172.58|23052.58|10
1638528430000|2021-12-03 10:47:10|23174.34|23054.34|23176.6|23056.6|23178.49|23058.49|23174.34|23054.34|10
1638528440000|2021-12-03 10:47:20|23176.91|23056.91|23178.09|23058.09|23178.14|23058.14|23175.96|23055.96|10
1638528450000|2021-12-03 10:47:30|23178.59|23058.59|23183.26|23063.26|23183.58|23063.58|23178.41|23058.41|9
1638528460000|2021-12-03 10:47:40|23181.72|23061.72|23179.73|23059.73|23182.21|23062.21|23179.73|23059.73|9
1638528470000|2021-12-03 10:47:50|23179.24|23059.24|23173.97|23053.97|23179.24|23059.24|23173.97|23053.97|10
1638528480000|2021-12-03 10:48:00|23173.95|23053.95|23172.91|23052.91|23173.95|23053.95|23171.9|23051.9|10
1638528490000|2021-12-03 10:48:10|23173.06|23053.06|23172.45|23052.45|23173.06|23053.06|23172.12|23052.12|10
1638528500000|2021-12-03 10:48:20|23172.38|23052.38|23169.33|23049.33|23172.63|23052.63|23169.05|23049.05|9
1638528510000|2021-12-03 10:48:30|23167.81|23047.81|23163.93|23043.93|23167.81|23047.81|23163.93|23043.93|9
1638528520000|2021-12-03 10:48:40|23163.59|23043.59|23161.88|23041.88|23164.29|23044.29|23161.88|23041.88|10
1638528530000|2021-12-03 10:48:50|23161.61|23041.61|23157.07|23037.07|23161.61|23041.61|23157.07|23037.07|10
1638528540000|2021-12-03 10:49:00|23156.71|23036.71|23153.09|23033.09|23156.71|23036.71|23152.55|23032.55|10
1638528550000|2021-12-03 10:49:10|23153.03|23033.03|23152.41|23032.41|23153.1|23033.1|23151.15|23031.15|10
1638528560000|2021-12-03 10:49:20|23152.39|23032.39|23153.64|23033.64|23153.93|23033.93|23152.39|23032.39|10
1638528570000|2021-12-03 10:49:30|23153.97|23033.97|23153.73|23033.73|23154.83|23034.83|23152.72|23032.72|10
1638528580000|2021-12-03 10:49:40|23153.77|23033.77|23153.15|23033.15|23154.21|23034.21|23152.88|23032.88|10
1638528590000|2021-12-03 10:49:50|23153.2|23033.2|23154.23|23034.23|23154.23|23034.23|23152.24|23032.24|8
1638528600000|2021-12-03 10:50:00|23155.05|23035.05|23158.73|23038.73|23158.73|23038.73|23155.05|23035.05|10
1638528610000|2021-12-03 10:50:10|23158.51|23038.51|23160.14|23040.14|23160.14|23040.14|23158.51|23038.51|10
1638528620000|2021-12-03 10:50:20|23158.23|23038.23|23158.14|23038.14|23158.94|23038.94|23157.99|23037.99|10
1638528630000|2021-12-03 10:50:30|23157.88|23037.88|23157.12|23037.12|23158.14|23038.14|23157.12|23037.12|10
1638528640000|2021-12-03 10:50:40|23156.59|23036.59|23156.96|23036.96|23157.14|23037.14|23155.77|23035.77|10
1638528650000|2021-12-03 10:50:50|23157.08|23037.08|23155.47|23035.47|23157.08|23037.08|23155.24|23035.24|10
1638528660000|2021-12-03 10:51:00|23154.87|23034.87|23153.15|23033.15|23154.87|23034.87|23153.15|23033.15|10
1638528670000|2021-12-03 10:51:10|23153.61|23033.61|23154.82|23034.82|23155.88|23035.88|23153.61|23033.61|10
1638528680000|2021-12-03 10:51:20|23154.79|23034.79|23156.34|23036.34|23156.46|23036.46|23154.79|23034.79|9
1638528690000|2021-12-03 10:51:30|23156.47|23036.47|23153.04|23033.04|23156.54|23036.54|23153.04|23033.04|10
1638528700000|2021-12-03 10:51:40|23152.55|23032.55|23153.56|23033.56|23153.63|23033.63|23152.08|23032.08|10
1638528710000|2021-12-03 10:51:50|23153.19|23033.19|23152.55|23032.55|23153.87|23033.87|23152.55|23032.55|9
1638528720000|2021-12-03 10:52:00|23152.75|23032.75|23152.75|23032.75|23152.75|23032.75|23151.61|23031.61|9
1638528730000|2021-12-03 10:52:10|23152.71|23032.71|23152.24|23032.24|23152.71|23032.71|23151.67|23031.67|10
1638528740000|2021-12-03 10:52:20|23152.35|23032.35|23152.75|23032.75|23152.75|23032.75|23151.97|23031.97|10
1638528750000|2021-12-03 10:52:30|23152.73|23032.73|23150.92|23030.92|23152.73|23032.73|23150.92|23030.92|10
1638528760000|2021-12-03 10:52:40|23151.07|23031.07|23150.86|23030.86|23151.39|23031.39|23150.53|23030.53|9
1638528770000|2021-12-03 10:52:50|23151.12|23031.12|23151.47|23031.47|23152.04|23032.04|23150.88|23030.88|9
1638528780000|2021-12-03 10:53:00|23151.7|23031.7|23154.54|23034.54|23155.02|23035.02|23151.7|23031.7|10
1638528790000|2021-12-03 10:53:10|23154.61|23034.61|23155.68|23035.68|23155.68|23035.68|23154.61|23034.61|10
1638528800000|2021-12-03 10:53:20|23155.8|23035.8|23154.06|23034.06|23155.8|23035.8|23153.87|23033.87|10
1638528810000|2021-12-03 10:53:30|23153.9|23033.9|23153.54|23033.54|23154.14|23034.14|23152.72|23032.72|10
1638528820000|2021-12-03 10:53:40|23153.25|23033.25|23151.96|23031.96|23153.33|23033.33|23151.96|23031.96|10
1638528830000|2021-12-03 10:53:50|23151.79|23031.79|23150.34|23030.34|23151.79|23031.79|23150.34|23030.34|8
1638528840000|2021-12-03 10:54:00|23150.29|23030.29|23151.42|23031.42|23151.42|23031.42|23150.29|23030.29|8
1638528850000|2021-12-03 10:54:10|23151.31|23031.31|23151.87|23031.87|23151.95|23031.95|23150.58|23030.58|10
1638528860000|2021-12-03 10:54:20|23151.86|23031.86|23151.35|23031.35|23151.86|23031.86|23150.79|23030.79|10
1638528870000|2021-12-03 10:54:30|23151.48|23031.48|23153.56|23033.56|23153.56|23033.56|23151.32|23031.32|10
1638528880000|2021-12-03 10:54:40|23153.63|23033.63|23154.96|23034.96|23155.56|23035.56|23153.63|23033.63|10
1638528890000|2021-12-03 10:54:50|23155.03|23035.03|23151.3|23031.3|23155.03|23035.03|23151.24|23031.24|10
1638528900000|2021-12-03 10:55:00|23151.15|23031.15|23152.68|23032.68|23153.47|23033.47|23151.01|23031.01|10
1638528910000|2021-12-03 10:55:10|23152.52|23032.52|23151.7|23031.7|23152.52|23032.52|23151.7|23031.7|9
1638528920000|2021-12-03 10:55:20|23151.29|23031.29|23149.78|23029.78|23151.29|23031.29|23148.78|23028.78|9
1638528930000|2021-12-03 10:55:30|23150.31|23030.31|23150.29|23030.29|23151.44|23031.44|23150.29|23030.29|9
1638528940000|2021-12-03 10:55:40|23150.21|23030.21|23149.03|23029.03|23150.98|23030.98|23149.03|23029.03|10
1638528950000|2021-12-03 10:55:50|23148.7|23028.7|23148.53|23028.53|23148.99|23028.99|23148.26|23028.26|10
1638528960000|2021-12-03 10:56:00|23147.98|23027.98|23147.89|23027.89|23147.98|23027.98|23147.24|23027.24|10
1638528970000|2021-12-03 10:56:10|23147.07|23027.07|23145.57|23025.57|23147.07|23027.07|23145.57|23025.57|10
1638528980000|2021-12-03 10:56:20|23145.13|23025.13|23147.54|23027.54|23147.54|23027.54|23144.37|23024.37|10
1638528990000|2021-12-03 10:56:30|23149.2|23029.2|23154.32|23034.32|23154.32|23034.32|23149.2|23029.2|10
1638529000000|2021-12-03 10:56:40|23155.13|23035.13|23155.57|23035.57|23156.95|23036.95|23155.13|23035.13|10
1638529010000|2021-12-03 10:56:50|23155.71|23035.71|23155.32|23035.32|23156.56|23036.56|23155.26|23035.26|10
1638529020000|2021-12-03 10:57:00|23156.1|23036.1|23157.03|23037.03|23157.85|23037.85|23155.88|23035.88|10
1638529030000|2021-12-03 10:57:10|23157.02|23037.02|23156.92|23036.92|23157.32|23037.32|23156.12|23036.12|10
1638529040000|2021-12-03 10:57:20|23157.22|23037.22|23158.88|23038.88|23159.75|23039.75|23157.22|23037.22|10
1638529050000|2021-12-03 10:57:30|23158.69|23038.69|23158.72|23038.72|23160.06|23040.06|23158.69|23038.69|10
1638529060000|2021-12-03 10:57:40|23159.41|23039.41|23159.76|23039.76|23160.22|23040.22|23159.37|23039.37|10
1638529070000|2021-12-03 10:57:50|23159.86|23039.86|23160.18|23040.18|23160.79|23040.79|23159.52|23039.52|9
1638529080000|2021-12-03 10:58:00|23161.79|23041.79|23165.37|23045.37|23165.37|23045.37|23161.79|23041.79|10
1638529090000|2021-12-03 10:58:10|23165.24|23045.24|23167.31|23047.31|23167.31|23047.31|23165.24|23045.24|10
1638529100000|2021-12-03 10:58:20|23167.86|23047.86|23170.35|23050.35|23170.4|23050.4|23167.86|23047.86|10
1638529110000|2021-12-03 10:58:30|23170.78|23050.78|23170.3|23050.3|23171.29|23051.29|23169.44|23049.44|10
1638529120000|2021-12-03 10:58:40|23169.24|23049.24|23168.72|23048.72|23169.66|23049.66|23168.49|23048.49|10
1638529130000|2021-12-03 10:58:50|23168.56|23048.56|23170.78|23050.78|23170.78|23050.78|23168.46|23048.46|10
1638529140000|2021-12-03 10:59:00|23171.54|23051.54|23171.07|23051.07|23172.3|23052.3|23170.92|23050.92|9
1638529150000|2021-12-03 10:59:10|23171.02|23051.02|23172.57|23052.57|23172.57|23052.57|23171.02|23051.02|9
1638529160000|2021-12-03 10:59:20|23172.42|23052.42|23171.34|23051.34|23172.86|23052.86|23171.29|23051.29|10
1638529170000|2021-12-03 10:59:30|23171.37|23051.37|23171.53|23051.53|23171.6|23051.6|23170.63|23050.63|10
1638529180000|2021-12-03 10:59:40|23171.51|23051.51|23173.4|23053.4|23173.67|23053.67|23171.51|23051.51|10
1638529190000|2021-12-03 10:59:50|23173.31|23053.31|23170.32|23050.32|23173.31|23053.31|23170.32|23050.32|9
1638529200000|2021-12-03 11:00:00|23170.01|23050.01|23168.01|23048.01|23170.08|23050.08|23167.58|23047.58|10
1638529210000|2021-12-03 11:00:10|23167.89|23047.89|23169.05|23049.05|23169.05|23049.05|23166.89|23046.89|10
1638529220000|2021-12-03 11:00:20|23170.39|23050.39|23174.62|23054.62|23174.62|23054.62|23170.39|23050.39|10
1638529230000|2021-12-03 11:00:30|23174.72|23054.72|23176.05|23056.05|23176.05|23056.05|23174.45|23054.45|9
1638529240000|2021-12-03 11:00:40|23177.59|23057.59|23177.64|23057.64|23178.08|23058.08|23176.91|23056.91|10
1638529250000|2021-12-03 11:00:50|23177.68|23057.68|23179.11|23059.11|23179.11|23059.11|23177.64|23057.64|10
1638529260000|2021-12-03 11:01:00|23179.74|23059.74|23180.74|23060.74|23180.85|23060.85|23179|23059|10
1638529270000|2021-12-03 11:01:10|23181.17|23061.17|23182|23062|23182.05|23062.05|23180.64|23060.64|10
1638529280000|2021-12-03 11:01:20|23182.65|23062.65|23183.49|23063.49|23183.83|23063.83|23182.13|23062.13|10
1638529290000|2021-12-03 11:01:30|23183.4|23063.4|23187.6|23067.6|23187.6|23067.6|23183.06|23063.06|10
1638529300000|2021-12-03 11:01:40|23187.49|23067.49|23188.74|23068.74|23189.02|23069.02|23187.04|23067.04|10
1638529310000|2021-12-03 11:01:50|23188.79|23068.79|23191.87|23071.87|23192.18|23072.18|23188.79|23068.79|10
1638529320000|2021-12-03 11:02:00|23191.91|23071.91|23194.64|23074.64|23194.64|23074.64|23191.91|23071.91|10
1638529330000|2021-12-03 11:02:10|23195.27|23075.27|23203.79|23083.79|23203.79|23083.79|23195.27|23075.27|10
1638529340000|2021-12-03 11:02:20|23204.95|23084.95|23212.22|23092.22|23212.91|23092.91|23204.95|23084.95|10
1638529350000|2021-12-03 11:02:30|23213.25|23093.25|23215.73|23095.73|23215.73|23095.73|23213.25|23093.25|9
1638529360000|2021-12-03 11:02:40|23216.28|23096.28|23220.89|23100.89|23220.92|23100.92|23216.28|23096.28|10
1638529370000|2021-12-03 11:02:50|23221.74|23101.74|23223.07|23103.07|23223.31|23103.31|23221.06|23101.06|10
1638529380000|2021-12-03 11:03:00|23223.29|23103.29|23224.02|23104.02|23224.18|23104.18|23222.23|23102.23|10
1638529390000|2021-12-03 11:03:10|23223.06|23103.06|23223.29|23103.29|23223.52|23103.52|23222.77|23102.77|9
1638529400000|2021-12-03 11:03:20|23223.06|23103.06|23223.38|23103.38|23223.38|23103.38|23222.31|23102.31|9
1638529410000|2021-12-03 11:03:30|23222.67|23102.67|23221.33|23101.33|23223.51|23103.51|23220.99|23100.99|10
1638529420000|2021-12-03 11:03:40|23220.4|23100.4|23222.12|23102.12|23222.63|23102.63|23220.4|23100.4|10
1638529430000|2021-12-03 11:03:50|23222.78|23102.78|23222.95|23102.95|23223.27|23103.27|23222.18|23102.18|10
1638529440000|2021-12-03 11:04:00|23222.85|23102.85|23216.52|23096.52|23223.77|23103.77|23216.52|23096.52|10
1638529450000|2021-12-03 11:04:10|23215.44|23095.44|23211.85|23091.85|23215.58|23095.58|23211.85|23091.85|10
1638529460000|2021-12-03 11:04:20|23212.43|23092.43|23211.68|23091.68|23213.47|23093.47|23211.68|23091.68|10
1638529470000|2021-12-03 11:04:30|23211.76|23091.76|23214.6|23094.6|23214.76|23094.76|23211.14|23091.14|10
1638529480000|2021-12-03 11:04:40|23214.64|23094.64|23213.02|23093.02|23214.67|23094.67|23213.02|23093.02|10
1638529490000|2021-12-03 11:04:50|23213.27|23093.27|23213.37|23093.37|23214.87|23094.87|23212.82|23092.82|9
1638529500000|2021-12-03 11:05:00|23213.43|23093.43|23212.78|23092.78|23214.39|23094.39|23212.11|23092.11|10
1638529510000|2021-12-03 11:05:10|23210.89|23090.89|23210.27|23090.27|23212.09|23092.09|23210.22|23090.22|10
1638529520000|2021-12-03 11:05:20|23210.48|23090.48|23210.08|23090.08|23211.13|23091.13|23209.6|23089.6|10
1638529530000|2021-12-03 11:05:30|23211.03|23091.03|23213.9|23093.9|23213.9|23093.9|23210.92|23090.92|10
1638529540000|2021-12-03 11:05:40|23214.07|23094.07|23215.12|23095.12|23215.49|23095.49|23214.07|23094.07|10
1638529550000|2021-12-03 11:05:50|23214.45|23094.45|23211.49|23091.49|23214.45|23094.45|23211.49|23091.49|10
1638529560000|2021-12-03 11:06:00|23211.33|23091.33|23212.91|23092.91|23213.34|23093.34|23211.33|23091.33|10
1638529570000|2021-12-03 11:06:10|23212.99|23092.99|23215.09|23095.09|23215.86|23095.86|23212.99|23092.99|10
1638529580000|2021-12-03 11:06:20|23215.32|23095.32|23216.1|23096.1|23216.4|23096.4|23215.32|23095.32|10
1638529590000|2021-12-03 11:06:30|23216.11|23096.11|23217.53|23097.53|23217.55|23097.55|23214.52|23094.52|10
1638529600000|2021-12-03 11:06:40|23217.79|23097.79|23219.04|23099.04|23219.04|23099.04|23217.79|23097.79|9
1638529610000|2021-12-03 11:06:50|23219.41|23099.41|23222.51|23102.51|23222.51|23102.51|23219.41|23099.41|10
1638529620000|2021-12-03 11:07:00|23222.65|23102.65|23223.92|23103.92|23223.97|23103.97|23222.65|23102.65|10
1638529630000|2021-12-03 11:07:10|23225.33|23105.33|23225.85|23105.85|23226.41|23106.41|23225.33|23105.33|9
1638529640000|2021-12-03 11:07:20|23225.96|23105.96|23225.9|23105.9|23226.14|23106.14|23224.67|23104.67|10
1638529650000|2021-12-03 11:07:30|23226.08|23106.08|23225.55|23105.55|23226.34|23106.34|23225.3|23105.3|10
1638529660000|2021-12-03 11:07:40|23225.38|23105.38|23224.67|23104.67|23225.38|23105.38|23224.36|23104.36|10
1638529670000|2021-12-03 11:07:50|23223.95|23103.95|23226.36|23106.36|23226.36|23106.36|23223.95|23103.95|9
1638529680000|2021-12-03 11:08:00|23226.01|23106.01|23225.26|23105.26|23226.87|23106.87|23225.26|23105.26|10
1638529690000|2021-12-03 11:08:10|23225.55|23105.55|23223.54|23103.54|23225.55|23105.55|23223.54|23103.54|10
1638529700000|2021-12-03 11:08:20|23223.4|23103.4|23224.65|23104.65|23225.76|23105.76|23223.4|23103.4|10
1638529710000|2021-12-03 11:08:30|23224.07|23104.07|23226.53|23106.53|23226.53|23106.53|23223.66|23103.66|10
1638529720000|2021-12-03 11:08:40|23227.4|23107.4|23229.12|23109.12|23229.12|23109.12|23227.4|23107.4|8
1638529730000|2021-12-03 11:08:50|23229.19|23109.19|23228.66|23108.66|23229.19|23109.19|23228.03|23108.03|10
1638529740000|2021-12-03 11:09:00|23228.69|23108.69|23227.32|23107.32|23228.9|23108.9|23227.32|23107.32|10
1638529750000|2021-12-03 11:09:10|23226.87|23106.87|23224.06|23104.06|23226.87|23106.87|23224.06|23104.06|9
1638529760000|2021-12-03 11:09:20|23223.65|23103.65|23225.81|23105.81|23225.85|23105.85|23223.65|23103.65|10
1638529770000|2021-12-03 11:09:30|23225.43|23105.43|23227.08|23107.08|23227.13|23107.13|23225.43|23105.43|10
1638529780000|2021-12-03 11:09:40|23227.72|23107.72|23232|23112|23232|23112|23227.72|23107.72|10
1638529790000|2021-12-03 11:09:50|23232.98|23112.98|23235.44|23115.44|23235.44|23115.44|23232.66|23112.66|10
1638529800000|2021-12-03 11:10:00|23235.68|23115.68|23238.27|23118.27|23238.27|23118.27|23235.68|23115.68|10
1638529810000|2021-12-03 11:10:10|23237.38|23117.38|23240.3|23120.3|23240.51|23120.51|23237.38|23117.38|10
1638529820000|2021-12-03 11:10:20|23240.21|23120.21|23241.54|23121.54|23241.54|23121.54|23239.01|23119.01|9
1638529830000|2021-12-03 11:10:30|23241.89|23121.89|23251.73|23131.73|23251.73|23131.73|23241.89|23121.89|10
1638529840000|2021-12-03 11:10:40|23252.13|23132.13|23257.86|23137.86|23258.99|23138.99|23252.13|23132.13|10
1638529850000|2021-12-03 11:10:50|23257.78|23137.78|23255.99|23135.99|23257.78|23137.78|23255.99|23135.99|10
1638529860000|2021-12-03 11:11:00|23256.47|23136.47|23267.83|23147.83|23267.83|23147.83|23256.47|23136.47|10
1638529870000|2021-12-03 11:11:10|23269.28|23149.28|23269.92|23149.92|23270.32|23150.32|23268.7|23148.7|10
1638529880000|2021-12-03 11:11:20|23270.44|23150.44|23272.59|23152.59|23272.59|23152.59|23270.44|23150.44|9
1638529890000|2021-12-03 11:11:30|23273.51|23153.51|23275.75|23155.75|23275.75|23155.75|23272.97|23152.97|9
1638529900000|2021-12-03 11:11:40|23275.48|23155.48|23276.48|23156.48|23277.22|23157.22|23275.48|23155.48|10
1638529910000|2021-12-03 11:11:50|23275.05|23155.05|23271.84|23151.84|23275.05|23155.05|23271.51|23151.51|10
1638529920000|2021-12-03 11:12:00|23271.03|23151.03|23270.26|23150.26|23271.49|23151.49|23269.59|23149.59|9
1638529930000|2021-12-03 11:12:10|23270.42|23150.42|23261.04|23141.04|23270.42|23150.42|23261.04|23141.04|10
1638529940000|2021-12-03 11:12:20|23260.42|23140.42|23251.43|23131.43|23260.42|23140.42|23251.43|23131.43|10
1638529950000|2021-12-03 11:12:30|23250.9|23130.9|23246.95|23126.95|23251.19|23131.19|23246.95|23126.95|10
1638529960000|2021-12-03 11:12:40|23246.39|23126.39|23246.53|23126.53|23246.65|23126.65|23245.61|23125.61|10
1638529970000|2021-12-03 11:12:50|23246.75|23126.75|23248.45|23128.45|23248.79|23128.79|23246.75|23126.75|10
1638529980000|2021-12-03 11:13:00|23248.99|23128.99|23249.87|23129.87|23250.77|23130.77|23248.82|23128.82|10
1638529990000|2021-12-03 11:13:10|23250.83|23130.83|23250.98|23130.98|23251.64|23131.64|23250.83|23130.83|10
1638530000000|2021-12-03 11:13:20|23250.92|23130.92|23252.71|23132.71|23252.71|23132.71|23249.12|23129.12|10
1638530010000|2021-12-03 11:13:30|23252.69|23132.69|23255|23135|23256.59|23136.59|23252.69|23132.69|9
1638530020000|2021-12-03 11:13:40|23255.22|23135.22|23252.32|23132.32|23255.22|23135.22|23251.69|23131.69|9
1638530030000|2021-12-03 11:13:50|23253.27|23133.27|23257.26|23137.26|23257.26|23137.26|23253.27|23133.27|10
1638530040000|2021-12-03 11:14:00|23258.41|23138.41|23259.25|23139.25|23260.92|23140.92|23258.41|23138.41|10
1638530050000|2021-12-03 11:14:10|23257.14|23137.14|23257.66|23137.66|23259.84|23139.84|23257.06|23137.06|10
1638530060000|2021-12-03 11:14:20|23257.4|23137.4|23256.04|23136.04|23257.4|23137.4|23255.69|23135.69|10
1638530070000|2021-12-03 11:14:30|23256.01|23136.01|23249.67|23129.67|23256.01|23136.01|23249.6|23129.6|10
1638530080000|2021-12-03 11:14:40|23249.35|23129.35|23246.12|23126.12|23249.73|23129.73|23246.12|23126.12|10
1638530090000|2021-12-03 11:14:50|23246.22|23126.22|23244.03|23124.03|23246.22|23126.22|23244.03|23124.03|10
1638530100000|2021-12-03 11:15:00|23244.05|23124.05|23243.19|23123.19|23244.11|23124.11|23242.75|23122.75|10
1638530110000|2021-12-03 11:15:10|23243.2|23123.2|23243.34|23123.34|23244.33|23124.33|23243.2|23123.2|10
1638530120000|2021-12-03 11:15:20|23243.21|23123.21|23237.77|23117.77|23243.21|23123.21|23237.77|23117.77|10
1638530130000|2021-12-03 11:15:30|23236.4|23116.4|23236.78|23116.78|23237.07|23117.07|23235.69|23115.69|10
1638530140000|2021-12-03 11:15:40|23237.42|23117.42|23242.23|23122.23|23242.23|23122.23|23236.76|23116.76|10
1638530150000|2021-12-03 11:15:50|23243.38|23123.38|23252.17|23132.17|23252.17|23132.17|23243.38|23123.38|10
1638530160000|2021-12-03 11:16:00|23252.34|23132.34|23254.33|23134.33|23255.55|23135.55|23252.34|23132.34|10
1638530170000|2021-12-03 11:16:10|23254.26|23134.26|23257.87|23137.87|23257.87|23137.87|23252.32|23132.32|10
1638530180000|2021-12-03 11:16:20|23258.12|23138.12|23266.72|23146.72|23266.72|23146.72|23258.12|23138.12|10
1638530190000|2021-12-03 11:16:30|23266.02|23146.02|23267.41|23147.41|23268.47|23148.47|23266.02|23146.02|10
1638530200000|2021-12-03 11:16:40|23267.4|23147.4|23267.19|23147.19|23267.71|23147.71|23266.36|23146.36|10
1638530210000|2021-12-03 11:16:50|23268.13|23148.13|23269.24|23149.24|23269.62|23149.62|23268.02|23148.02|9
1638530220000|2021-12-03 11:17:00|23269.6|23149.6|23271.09|23151.09|23271.37|23151.37|23269.6|23149.6|10
1638530230000|2021-12-03 11:17:10|23271.11|23151.11|23269.57|23149.57|23271.84|23151.84|23269.57|23149.57|10
1638530240000|2021-12-03 11:17:20|23269.66|23149.66|23271.03|23151.03|23271.03|23151.03|23269.5|23149.5|10
1638530250000|2021-12-03 11:17:30|23271.18|23151.18|23270.95|23150.95|23271.58|23151.58|23270.79|23150.79|10
1638530260000|2021-12-03 11:17:40|23270.63|23150.63|23269.13|23149.13|23270.63|23150.63|23269.01|23149.01|10
1638530270000|2021-12-03 11:17:50|23268.37|23148.37|23268.97|23148.97|23268.97|23148.97|23266.85|23146.85|8
1638530280000|2021-12-03 11:18:00|23269.2|23149.2|23268.04|23148.04|23269.23|23149.23|23266.77|23146.77|10
1638530290000|2021-12-03 11:18:10|23267.87|23147.87|23266.94|23146.94|23267.89|23147.89|23266.77|23146.77|9
1638530300000|2021-12-03 11:18:20|23266.91|23146.91|23264.86|23144.86|23266.91|23146.91|23264.45|23144.45|10
1638530310000|2021-12-03 11:18:30|23264.69|23144.69|23264.36|23144.36|23264.69|23144.69|23263.43|23143.43|9
1638530320000|2021-12-03 11:18:40|23265.56|23145.56|23265.72|23145.72|23266.11|23146.11|23265.25|23145.25|9
1638530330000|2021-12-03 11:18:50|23265.82|23145.82|23267.09|23147.09|23267.26|23147.26|23265.68|23145.68|10
1638530340000|2021-12-03 11:19:00|23267.25|23147.25|23267.91|23147.91|23267.92|23147.92|23266.6|23146.6|10
1638530350000|2021-12-03 11:19:10|23267.83|23147.83|23267.21|23147.21|23268.12|23148.12|23267.21|23147.21|10
1638530360000|2021-12-03 11:19:20|23265.99|23145.99|23264.9|23144.9|23266.42|23146.42|23264.9|23144.9|10
1638530370000|2021-12-03 11:19:30|23264.99|23144.99|23262.85|23142.85|23265.42|23145.42|23262.85|23142.85|10
1638530380000|2021-12-03 11:19:40|23262.99|23142.99|23260.85|23140.85|23263.31|23143.31|23260.79|23140.79|10
1638530390000|2021-12-03 11:19:50|23260.75|23140.75|23260.38|23140.38|23261.54|23141.54|23260.38|23140.38|10
1638530400000|2021-12-03 11:20:00|23260.34|23140.34|23260.58|23140.58|23260.58|23140.58|23259.31|23139.31|10
1638530410000|2021-12-03 11:20:10|23260.17|23140.17|23256.67|23136.67|23260.34|23140.34|23256.47|23136.47|10
1638530420000|2021-12-03 11:20:20|23256.58|23136.58|23254.83|23134.83|23256.58|23136.58|23254.65|23134.65|9
1638530430000|2021-12-03 11:20:30|23254.51|23134.51|23253.19|23133.19|23254.51|23134.51|23253.03|23133.03|10
1638530440000|2021-12-03 11:20:40|23252.81|23132.81|23253.4|23133.4|23253.58|23133.58|23252.58|23132.58|10
1638530450000|2021-12-03 11:20:50|23253.01|23133.01|23249.13|23129.13|23253.01|23133.01|23249.13|23129.13|9
1638530460000|2021-12-03 11:21:00|23248.74|23128.74|23244.59|23124.59|23248.74|23128.74|23244.07|23124.07|9
1638530470000|2021-12-03 11:21:10|23244.71|23124.71|23240.61|23120.61|23244.71|23124.71|23240.61|23120.61|10
1638530480000|2021-12-03 11:21:20|23240.74|23120.74|23239.39|23119.39|23240.89|23120.89|23239.32|23119.32|10
1638530490000|2021-12-03 11:21:30|23239.17|23119.17|23239.02|23119.02|23239.67|23119.67|23238.58|23118.58|10
1638530500000|2021-12-03 11:21:40|23238.72|23118.72|23238.66|23118.66|23239.78|23119.78|23238.25|23118.25|8
1638530510000|2021-12-03 11:21:50|23238.8|23118.8|23237.94|23117.94|23238.8|23118.8|23237.57|23117.57|10
1638530520000|2021-12-03 11:22:00|23237.99|23117.99|23235.12|23115.12|23238.28|23118.28|23235.12|23115.12|10
1638530530000|2021-12-03 11:22:10|23235.19|23115.19|23236.41|23116.41|23236.45|23116.45|23234.78|23114.78|10
1638530540000|2021-12-03 11:22:20|23235.93|23115.93|23234.71|23114.71|23236.65|23116.65|23234.71|23114.71|10
1638530550000|2021-12-03 11:22:30|23235.03|23115.03|23234.61|23114.61|23235.14|23115.14|23234.54|23114.54|10
1638530560000|2021-12-03 11:22:40|23235.09|23115.09|23236.5|23116.5|23236.5|23116.5|23234.99|23114.99|9
1638530570000|2021-12-03 11:22:50|23236.52|23116.52|23237.93|23117.93|23237.93|23117.93|23236.29|23116.29|10
1638530580000|2021-12-03 11:23:00|23237.95|23117.95|23240.48|23120.48|23240.48|23120.48|23237.95|23117.95|8
1638530590000|2021-12-03 11:23:10|23240.75|23120.75|23238.98|23118.98|23241.35|23121.35|23238.98|23118.98|10
1638530600000|2021-12-03 11:23:20|23239.22|23119.22|23233.42|23113.42|23239.22|23119.22|23233.32|23113.32|10
1638530610000|2021-12-03 11:23:30|23233.61|23113.61|23227.77|23107.77|23233.61|23113.61|23227.6|23107.6|10
1638530620000|2021-12-03 11:23:40|23226.65|23106.65|23226.63|23106.63|23227.62|23107.62|23226.63|23106.63|10
1638530630000|2021-12-03 11:23:50|23226.74|23106.74|23226.77|23106.77|23227.15|23107.15|23226.35|23106.35|10
1638530640000|2021-12-03 11:24:00|23226.5|23106.5|23226.3|23106.3|23227.24|23107.24|23226.3|23106.3|9
1638530650000|2021-12-03 11:24:10|23226.32|23106.32|23226.05|23106.05|23226.74|23106.74|23225.81|23105.81|9
1638530660000|2021-12-03 11:24:20|23226.41|23106.41|23227.6|23107.6|23227.62|23107.62|23226.22|23106.22|10
1638530670000|2021-12-03 11:24:30|23227.64|23107.64|23229.11|23109.11|23229.51|23109.51|23227.64|23107.64|10
1638530680000|2021-12-03 11:24:40|23228.66|23108.66|23229.41|23109.41|23229.41|23109.41|23227.78|23107.78|10
1638530690000|2021-12-03 11:24:50|23229.32|23109.32|23231.91|23111.91|23231.91|23111.91|23229.32|23109.32|10
1638530700000|2021-12-03 11:25:00|23232.31|23112.31|23233.52|23113.52|23233.58|23113.58|23232.21|23112.21|9
1638530710000|2021-12-03 11:25:10|23233.84|23113.84|23234.55|23114.55|23234.55|23114.55|23233.66|23113.66|9
1638530720000|2021-12-03 11:25:20|23234.56|23114.56|23237.94|23117.94|23237.94|23117.94|23234.51|23114.51|10
1638530730000|2021-12-03 11:25:30|23237.31|23117.31|23238.19|23118.19|23238.19|23118.19|23235.29|23115.29|10
1638530740000|2021-12-03 11:25:40|23239.89|23119.89|23239.27|23119.27|23240.47|23120.47|23238.54|23118.54|10
1638530750000|2021-12-03 11:25:50|23239.55|23119.55|23240.7|23120.7|23240.7|23120.7|23238.93|23118.93|9
1638530760000|2021-12-03 11:26:00|23240.58|23120.58|23244.25|23124.25|23244.25|23124.25|23240.58|23120.58|10
1638530770000|2021-12-03 11:26:10|23244.6|23124.6|23243.83|23123.83|23245.18|23125.18|23243.83|23123.83|10
1638530780000|2021-12-03 11:26:20|23243.56|23123.56|23245.53|23125.53|23245.53|23125.53|23243.56|23123.56|10
1638530790000|2021-12-03 11:26:30|23245.66|23125.66|23250.33|23130.33|23250.33|23130.33|23245.51|23125.51|10
1638530800000|2021-12-03 11:26:40|23250.23|23130.23|23248.76|23128.76|23250.28|23130.28|23248.76|23128.76|10
1638530810000|2021-12-03 11:26:50|23248.88|23128.88|23250.02|23130.02|23250.02|23130.02|23248.81|23128.81|10
1638530820000|2021-12-03 11:27:00|23250.12|23130.12|23250.55|23130.55|23250.72|23130.72|23250.05|23130.05|10
1638530830000|2021-12-03 11:27:10|23250.74|23130.74|23255.13|23135.13|23255.13|23135.13|23250.74|23130.74|10
1638530840000|2021-12-03 11:27:20|23255.22|23135.22|23254.92|23134.92|23255.22|23135.22|23253.99|23133.99|10
1638530850000|2021-12-03 11:27:30|23255.4|23135.4|23254.25|23134.25|23255.4|23135.4|23254.24|23134.24|9
1638530860000|2021-12-03 11:27:40|23255.03|23135.03|23253.94|23133.94|23255.43|23135.43|23253.94|23133.94|10
1638530870000|2021-12-03 11:27:50|23254.97|23134.97|23257.36|23137.36|23257.79|23137.79|23254.97|23134.97|10
1638530880000|2021-12-03 11:28:00|23258.18|23138.18|23259.4|23139.4|23259.78|23139.78|23258.18|23138.18|10
1638530890000|2021-12-03 11:28:10|23259.45|23139.45|23260.51|23140.51|23260.51|23140.51|23258.99|23138.99|10
1638530900000|2021-12-03 11:28:20|23260.71|23140.71|23261.21|23141.21|23261.21|23141.21|23260.35|23140.35|10
1638530910000|2021-12-03 11:28:30|23261.27|23141.27|23261.05|23141.05|23261.65|23141.65|23261.05|23141.05|10
1638530920000|2021-12-03 11:28:40|23260.71|23140.71|23260.45|23140.45|23261.71|23141.71|23260.09|23140.09|10
1638530930000|2021-12-03 11:28:50|23259.4|23139.4|23257.73|23137.73|23259.4|23139.4|23257.73|23137.73|9
1638530940000|2021-12-03 11:29:00|23257.4|23137.4|23259.4|23139.4|23259.42|23139.42|23257.4|23137.4|10
1638530950000|2021-12-03 11:29:10|23259.74|23139.74|23262.68|23142.68|23262.68|23142.68|23259.25|23139.25|9
1638530960000|2021-12-03 11:29:20|23263.69|23143.69|23266.34|23146.34|23266.34|23146.34|23263.69|23143.69|10
1638530970000|2021-12-03 11:29:30|23266.61|23146.61|23269.06|23149.06|23269.06|23149.06|23266.61|23146.61|10
1638530980000|2021-12-03 11:29:40|23269.49|23149.49|23270.06|23150.06|23270.06|23150.06|23269.37|23149.37|10
1638530990000|2021-12-03 11:29:50|23270.21|23150.21|23268.1|23148.1|23270.35|23150.35|23268.1|23148.1|10
1638531000000|2021-12-03 11:30:00|23267.88|23147.88|23272.93|23152.93|23272.93|23152.93|23267.88|23147.88|10
1638531010000|2021-12-03 11:30:10|23272.3|23152.3|23275.61|23155.61|23275.61|23155.61|23272.3|23152.3|10
1638531020000|2021-12-03 11:30:20|23275.99|23155.99|23281.34|23161.34|23282.04|23162.04|23275.64|23155.64|10
1638531030000|2021-12-03 11:30:30|23281.54|23161.54|23282.06|23162.06|23282.25|23162.25|23281.03|23161.03|10
1638531040000|2021-12-03 11:30:40|23280.73|23160.73|23279.94|23159.94|23280.73|23160.73|23279.04|23159.04|10
1638531050000|2021-12-03 11:30:50|23279.65|23159.65|23278.57|23158.57|23279.76|23159.76|23277.3|23157.3|10
1638531060000|2021-12-03 11:31:00|23278.73|23158.73|23280.78|23160.78|23280.96|23160.96|23277.78|23157.78|9
1638531070000|2021-12-03 11:31:10|23280.97|23160.97|23277.25|23157.25|23280.97|23160.97|23277.25|23157.25|10
1638531080000|2021-12-03 11:31:20|23276.98|23156.98|23275.55|23155.55|23277.37|23157.37|23275.55|23155.55|9
1638531090000|2021-12-03 11:31:30|23275.46|23155.46|23269.95|23149.95|23275.6|23155.6|23269.48|23149.48|10
1638531100000|2021-12-03 11:31:40|23269.74|23149.74|23267.9|23147.9|23270.35|23150.35|23267.9|23147.9|10
1638531110000|2021-12-03 11:31:50|23267.56|23147.56|23263.92|23143.92|23267.56|23147.56|23263.87|23143.87|9
1638531120000|2021-12-03 11:32:00|23263.97|23143.97|23264.46|23144.46|23265.42|23145.42|23263.97|23143.97|10
1638531130000|2021-12-03 11:32:10|23263.75|23143.75|23260.94|23140.94|23263.75|23143.75|23260.94|23140.94|10
1638531140000|2021-12-03 11:32:20|23260.95|23140.95|23263.29|23143.29|23264.48|23144.48|23260.95|23140.95|10
1638531150000|2021-12-03 11:32:30|23263.56|23143.56|23264.3|23144.3|23264.3|23144.3|23261.76|23141.76|10
1638531160000|2021-12-03 11:32:40|23265.05|23145.05|23266.92|23146.92|23267.15|23147.15|23265|23145|10
1638531170000|2021-12-03 11:32:50|23268.3|23148.3|23269.29|23149.29|23269.29|23149.29|23268.04|23148.04|9
1638531180000|2021-12-03 11:33:00|23270.08|23150.08|23272.85|23152.85|23273.27|23153.27|23270.08|23150.08|9
1638531190000|2021-12-03 11:33:10|23273.61|23153.61|23273.77|23153.77|23275.37|23155.37|23273.61|23153.61|9
1638531200000|2021-12-03 11:33:20|23273.78|23153.78|23272.08|23152.08|23274.12|23154.12|23271.91|23151.91|10
1638531210000|2021-12-03 11:33:30|23271.78|23151.78|23265.52|23145.52|23271.78|23151.78|23265.52|23145.52|10
1638531220000|2021-12-03 11:33:40|23264.72|23144.72|23263.64|23143.64|23264.72|23144.72|23262.93|23142.93|8
1638531230000|2021-12-03 11:33:50|23263.58|23143.58|23264.92|23144.92|23264.92|23144.92|23263.58|23143.58|9
1638531240000|2021-12-03 11:34:00|23265.28|23145.28|23264.37|23144.37|23265.28|23145.28|23264.37|23144.37|10
1638531250000|2021-12-03 11:34:10|23264.29|23144.29|23261.44|23141.44|23264.29|23144.29|23261.35|23141.35|10
1638531260000|2021-12-03 11:34:20|23261.7|23141.7|23264.21|23144.21|23264.21|23144.21|23261.63|23141.63|10
1638531270000|2021-12-03 11:34:30|23264.57|23144.57|23262.39|23142.39|23264.61|23144.61|23262.2|23142.2|10
1638531280000|2021-12-03 11:34:40|23262.03|23142.03|23259.4|23139.4|23262.03|23142.03|23259.4|23139.4|10
1638531290000|2021-12-03 11:34:50|23259.34|23139.34|23260.91|23140.91|23261.05|23141.05|23259.02|23139.02|10
1638531300000|2021-12-03 11:35:00|23261.09|23141.09|23262.28|23142.28|23263.67|23143.67|23261.09|23141.09|10
1638531310000|2021-12-03 11:35:10|23263.47|23143.47|23261.48|23141.48|23263.95|23143.95|23261.48|23141.48|10
1638531320000|2021-12-03 11:35:20|23261.24|23141.24|23259.73|23139.73|23261.27|23141.27|23259.12|23139.12|9
1638531330000|2021-12-03 11:35:30|23259.42|23139.42|23259.61|23139.61|23259.61|23139.61|23258.91|23138.91|10
1638531340000|2021-12-03 11:35:40|23259.3|23139.3|23260.51|23140.51|23260.99|23140.99|23259.3|23139.3|10
1638531350000|2021-12-03 11:35:50|23262.04|23142.04|23263.7|23143.7|23264.24|23144.24|23261.65|23141.65|10
1638531360000|2021-12-03 11:36:00|23263.37|23143.37|23262.42|23142.42|23264.01|23144.01|23261.86|23141.86|10
1638531370000|2021-12-03 11:36:10|23262.85|23142.85|23261.96|23141.96|23262.85|23142.85|23261.58|23141.58|8
1638531380000|2021-12-03 11:36:20|23262.25|23142.25|23264.86|23144.86|23265.51|23145.51|23262.25|23142.25|10
1638531390000|2021-12-03 11:36:30|23265.4|23145.4|23262.96|23142.96|23265.72|23145.72|23262.96|23142.96|10
1638531400000|2021-12-03 11:36:40|23263.04|23143.04|23262.74|23142.74|23264.15|23144.15|23262.54|23142.54|10
1638531410000|2021-12-03 11:36:50|23263.88|23143.88|23264.92|23144.92|23265.46|23145.46|23263.63|23143.63|10
1638531420000|2021-12-03 11:37:00|23265.1|23145.1|23265.34|23145.34|23266.18|23146.18|23265.08|23145.08|10
1638531430000|2021-12-03 11:37:10|23265.35|23145.35|23266.98|23146.98|23266.98|23146.98|23265.26|23145.26|10
1638531440000|2021-12-03 11:37:20|23266.86|23146.86|23267|23147|23267.48|23147.48|23266.73|23146.73|10
1638531450000|2021-12-03 11:37:30|23267.29|23147.29|23267.88|23147.88|23267.88|23147.88|23266.91|23146.91|9
1638531460000|2021-12-03 11:37:40|23267.73|23147.73|23268.62|23148.62|23268.69|23148.69|23267.37|23147.37|9
1638531470000|2021-12-03 11:37:50|23267.84|23147.84|23267.98|23147.98|23268.91|23148.91|23267.84|23147.84|10
1638531480000|2021-12-03 11:38:00|23268.03|23148.03|23267.83|23147.83|23269.28|23149.28|23267.83|23147.83|9
1638531490000|2021-12-03 11:38:10|23267.85|23147.85|23267.5|23147.5|23268.01|23148.01|23267.26|23147.26|9
1638531500000|2021-12-03 11:38:20|23267.02|23147.02|23266.49|23146.49|23267.83|23147.83|23266.18|23146.18|10
1638531510000|2021-12-03 11:38:30|23266.53|23146.53|23266.83|23146.83|23266.92|23146.92|23266.42|23146.42|10
1638531520000|2021-12-03 11:38:40|23267.14|23147.14|23267.23|23147.23|23267.99|23147.99|23267.14|23147.14|9
1638531530000|2021-12-03 11:38:50|23267.25|23147.25|23266.24|23146.24|23267.36|23147.36|23266.24|23146.24|10
1638531540000|2021-12-03 11:39:00|23266.36|23146.36|23264.7|23144.7|23266.78|23146.78|23264.7|23144.7|9
1638531550000|2021-12-03 11:39:10|23264.34|23144.34|23264.28|23144.28|23265.16|23145.16|23264.28|23144.28|10
1638531560000|2021-12-03 11:39:20|23264.54|23144.54|23263.52|23143.52|23264.54|23144.54|23263.13|23143.13|10
1638531570000|2021-12-03 11:39:30|23263.06|23143.06|23257.61|23137.61|23263.13|23143.13|23257.41|23137.41|10
1638531580000|2021-12-03 11:39:40|23257.65|23137.65|23236.79|23116.79|23257.65|23137.65|23236.79|23116.79|10
1638531590000|2021-12-03 11:39:50|23237.26|23117.26|23226.06|23106.06|23237.26|23117.26|23226.06|23106.06|10
1638531600000|2021-12-03 11:40:00|23225.87|23105.87|23223.28|23103.28|23225.87|23105.87|23222.58|23102.58|10
1638531610000|2021-12-03 11:40:10|23222.45|23102.45|23221.45|23101.45|23222.45|23102.45|23221.33|23101.33|10
1638531620000|2021-12-03 11:40:20|23222.14|23102.14|23223.95|23103.95|23224.3|23104.3|23221.23|23101.23|10
1638531630000|2021-12-03 11:40:30|23223.89|23103.89|23227.05|23107.05|23227.05|23107.05|23223.71|23103.71|10
1638531640000|2021-12-03 11:40:40|23227.15|23107.15|23232.81|23112.81|23232.81|23112.81|23227.15|23107.15|10
1638531650000|2021-12-03 11:40:50|23231.94|23111.94|23230.97|23110.97|23231.94|23111.94|23230.68|23110.68|10
1638531660000|2021-12-03 11:41:00|23230.83|23110.83|23234.78|23114.78|23234.78|23114.78|23230.68|23110.68|9
1638531670000|2021-12-03 11:41:10|23234.99|23114.99|23240.97|23120.97|23240.97|23120.97|23234.99|23114.99|10
1638531680000|2021-12-03 11:41:20|23239.87|23119.87|23240.37|23120.37|23240.99|23120.99|23239.87|23119.87|9
1638531690000|2021-12-03 11:41:30|23240.26|23120.26|23242.2|23122.2|23242.2|23122.2|23239.47|23119.47|10
1638531700000|2021-12-03 11:41:40|23242.6|23122.6|23240.79|23120.79|23242.96|23122.96|23240.79|23120.79|10
1638531710000|2021-12-03 11:41:50|23240.04|23120.04|23240.53|23120.53|23241.15|23121.15|23239.68|23119.68|10
1638531720000|2021-12-03 11:42:00|23240.71|23120.71|23239.73|23119.73|23240.71|23120.71|23239.43|23119.43|10
1638531730000|2021-12-03 11:42:10|23239.86|23119.86|23238.39|23118.39|23239.86|23119.86|23237.87|23117.87|10
1638531740000|2021-12-03 11:42:20|23237.18|23117.18|23235.13|23115.13|23237.18|23117.18|23234.72|23114.72|10
1638531750000|2021-12-03 11:42:30|23234.87|23114.87|23236.32|23116.32|23237.52|23117.52|23234.61|23114.61|10
1638531760000|2021-12-03 11:42:40|23236.68|23116.68|23233.84|23113.84|23236.68|23116.68|23233.69|23113.69|10
1638531770000|2021-12-03 11:42:50|23234.25|23114.25|23232.25|23112.25|23234.25|23114.25|23231.35|23111.35|10
1638531780000|2021-12-03 11:43:00|23231.92|23111.92|23233.42|23113.42|23233.42|23113.42|23231.66|23111.66|10
1638531790000|2021-12-03 11:43:10|23232.91|23112.91|23233.78|23113.78|23233.78|23113.78|23232.63|23112.63|10
1638531800000|2021-12-03 11:43:20|23233.45|23113.45|23234.67|23114.67|23234.67|23114.67|23233.14|23113.14|9
1638531810000|2021-12-03 11:43:30|23234.76|23114.76|23234.18|23114.18|23234.77|23114.77|23234.12|23114.12|10
1638531820000|2021-12-03 11:43:40|23234.19|23114.19|23233.45|23113.45|23234.19|23114.19|23231.93|23111.93|10
1638531830000|2021-12-03 11:43:50|23233.36|23113.36|23231.21|23111.21|23233.36|23113.36|23230.63|23110.63|10
1638531840000|2021-12-03 11:44:00|23230.98|23110.98|23227.07|23107.07|23230.98|23110.98|23227.04|23107.04|10
1638531850000|2021-12-03 11:44:10|23226.58|23106.58|23226|23106|23227.19|23107.19|23225.97|23105.97|9
1638531860000|2021-12-03 11:44:20|23224.98|23104.98|23227.12|23107.12|23227.12|23107.12|23224.98|23104.98|10
1638531870000|2021-12-03 11:44:30|23227.65|23107.65|23226.49|23106.49|23228.89|23108.89|23226.3|23106.3|10
1638531880000|2021-12-03 11:44:40|23226.37|23106.37|23227.94|23107.94|23227.94|23107.94|23226.14|23106.14|10
1638531890000|2021-12-03 11:44:50|23227.74|23107.74|23232.37|23112.37|23232.98|23112.98|23227.74|23107.74|10
1638531900000|2021-12-03 11:45:00|23233.06|23113.06|23236.08|23116.08|23236.08|23116.08|23233.06|23113.06|10
1638531910000|2021-12-03 11:45:10|23236.21|23116.21|23236.16|23116.16|23236.81|23116.81|23235.7|23115.7|10
1638531920000|2021-12-03 11:45:20|23236.4|23116.4|23237.1|23117.1|23237.1|23117.1|23235.72|23115.72|10
1638531930000|2021-12-03 11:45:30|23237.05|23117.05|23247.75|23127.75|23247.75|23127.75|23237.05|23117.05|10
1638531940000|2021-12-03 11:45:40|23248.66|23128.66|23255.06|23135.06|23255.06|23135.06|23248.1|23128.1|10
1638531950000|2021-12-03 11:45:50|23255.91|23135.91|23257.97|23137.97|23258.43|23138.43|23255.75|23135.75|10
1638531960000|2021-12-03 11:46:00|23257.91|23137.91|23257.6|23137.6|23258.27|23138.27|23257.6|23137.6|10
1638531970000|2021-12-03 11:46:10|23257.9|23137.9|23256.02|23136.02|23257.98|23137.98|23256.02|23136.02|9
1638531980000|2021-12-03 11:46:20|23256.05|23136.05|23253.69|23133.69|23256.13|23136.13|23253.69|23133.69|9
1638531990000|2021-12-03 11:46:30|23253.68|23133.68|23253.37|23133.37|23253.68|23133.68|23251.9|23131.9|10
1638532000000|2021-12-03 11:46:40|23252.37|23132.37|23250.45|23130.45|23253.01|23133.01|23250.45|23130.45|10
1638532010000|2021-12-03 11:46:50|23250.46|23130.46|23249.68|23129.68|23250.46|23130.46|23249.41|23129.41|10
1638532020000|2021-12-03 11:47:00|23249.79|23129.79|23252.25|23132.25|23252.25|23132.25|23249.57|23129.57|10
1638532030000|2021-12-03 11:47:10|23253.22|23133.22|23250.7|23130.7|23253.36|23133.36|23250.7|23130.7|9
1638532040000|2021-12-03 11:47:20|23250.26|23130.26|23247.43|23127.43|23250.26|23130.26|23247.43|23127.43|10
1638532050000|2021-12-03 11:47:30|23247.28|23127.28|23247.86|23127.86|23248.11|23128.11|23247.28|23127.28|9
1638532060000|2021-12-03 11:47:40|23247.89|23127.89|23246.95|23126.95|23248.07|23128.07|23246.95|23126.95|10
1638532070000|2021-12-03 11:47:50|23247.06|23127.06|23248.45|23128.45|23248.45|23128.45|23246.03|23126.03|10
1638532080000|2021-12-03 11:48:00|23248.55|23128.55|23250.09|23130.09|23250.79|23130.79|23248.55|23128.55|10
1638532090000|2021-12-03 11:48:10|23251.39|23131.39|23255.34|23135.34|23255.34|23135.34|23251.39|23131.39|10
1638532100000|2021-12-03 11:48:20|23255.16|23135.16|23255.23|23135.23|23255.85|23135.85|23254.94|23134.94|10
1638532110000|2021-12-03 11:48:30|23255.41|23135.41|23256.27|23136.27|23256.43|23136.43|23255.41|23135.41|10
1638532120000|2021-12-03 11:48:40|23256.48|23136.48|23262.08|23142.08|23262.08|23142.08|23256.17|23136.17|10
1638532130000|2021-12-03 11:48:50|23263.07|23143.07|23265.17|23145.17|23265.64|23145.64|23262.97|23142.97|10
1638532140000|2021-12-03 11:49:00|23265.36|23145.36|23271.19|23151.19|23271.19|23151.19|23265.36|23145.36|10
1638532150000|2021-12-03 11:49:10|23271.62|23151.62|23270.07|23150.07|23271.62|23151.62|23269.02|23149.02|10
1638532160000|2021-12-03 11:49:20|23270.35|23150.35|23272.24|23152.24|23272.57|23152.57|23269.84|23149.84|10
1638532170000|2021-12-03 11:49:30|23272.18|23152.18|23267.82|23147.82|23272.18|23152.18|23267.82|23147.82|10
1638532180000|2021-12-03 11:49:40|23267.09|23147.09|23267.66|23147.66|23267.66|23147.66|23266.8|23146.8|10
1638532190000|2021-12-03 11:49:50|23267.72|23147.72|23267.7|23147.7|23267.77|23147.77|23266.05|23146.05|10
1638532200000|2021-12-03 11:50:00|23267.02|23147.02|23268.14|23148.14|23268.15|23148.15|23266.91|23146.91|10
1638532210000|2021-12-03 11:50:10|23268.59|23148.59|23269.96|23149.96|23270.62|23150.62|23268.54|23148.54|10
1638532220000|2021-12-03 11:50:20|23269.51|23149.51|23272.33|23152.33|23272.33|23152.33|23269.51|23149.51|10
1638532230000|2021-12-03 11:50:30|23272.1|23152.1|23270.75|23150.75|23272.51|23152.51|23270.75|23150.75|10
1638532240000|2021-12-03 11:50:40|23270.6|23150.6|23268.8|23148.8|23270.6|23150.6|23268.46|23148.46|10
1638532250000|2021-12-03 11:50:50|23268.14|23148.14|23268.33|23148.33|23268.92|23148.92|23267.72|23147.72|10
1638532260000|2021-12-03 11:51:00|23268.34|23148.34|23271.95|23151.95|23271.95|23151.95|23268.34|23148.34|10
1638532270000|2021-12-03 11:51:10|23272.16|23152.16|23272.46|23152.46|23272.97|23152.97|23272.15|23152.15|10
1638532280000|2021-12-03 11:51:20|23272.83|23152.83|23273.91|23153.91|23274.31|23154.31|23272.83|23152.83|9
1638532290000|2021-12-03 11:51:30|23274.11|23154.11|23274.3|23154.3|23274.61|23154.61|23274.01|23154.01|10
1638532300000|2021-12-03 11:51:40|23274.5|23154.5|23274.32|23154.32|23274.56|23154.56|23273.86|23153.86|9
1638532310000|2021-12-03 11:51:50|23274.5|23154.5|23274.44|23154.44|23275.34|23155.34|23274.44|23154.44|10
1638532320000|2021-12-03 11:52:00|23275|23155|23273.22|23153.22|23275|23155|23273.22|23153.22|10
1638532330000|2021-12-03 11:52:10|23273.13|23153.13|23273.71|23153.71|23274.02|23154.02|23272.42|23152.42|10
1638532340000|2021-12-03 11:52:20|23273.74|23153.74|23272.3|23152.3|23273.74|23153.74|23272.05|23152.05|9
1638532350000|2021-12-03 11:52:30|23272.42|23152.42|23272.12|23152.12|23272.63|23152.63|23271.94|23151.94|10
1638532360000|2021-12-03 11:52:40|23272.26|23152.26|23272.53|23152.53|23272.53|23152.53|23271.31|23151.31|9
1638532370000|2021-12-03 11:52:50|23273.63|23153.63|23274.22|23154.22|23274.22|23154.22|23272.72|23152.72|9
1638532380000|2021-12-03 11:53:00|23274.3|23154.3|23271.95|23151.95|23274.47|23154.47|23271.95|23151.95|10
1638532390000|2021-12-03 11:53:10|23270.71|23150.71|23268.45|23148.45|23272.11|23152.11|23268.45|23148.45|10
1638532400000|2021-12-03 11:53:20|23268.02|23148.02|23264.22|23144.22|23268.02|23148.02|23264.21|23144.21|9
1638532410000|2021-12-03 11:53:30|23264.18|23144.18|23265.46|23145.46|23265.46|23145.46|23264|23144|9
1638532420000|2021-12-03 11:53:40|23265.66|23145.66|23265.86|23145.86|23266.3|23146.3|23265.17|23145.17|10
1638532430000|2021-12-03 11:53:50|23265.77|23145.77|23265.71|23145.71|23266.05|23146.05|23265.19|23145.19|9
1638532440000|2021-12-03 11:54:00|23265.85|23145.85|23271.24|23151.24|23271.24|23151.24|23265.85|23145.85|10
1638532450000|2021-12-03 11:54:10|23272.68|23152.68|23271.08|23151.08|23272.73|23152.73|23270.6|23150.6|9
1638532460000|2021-12-03 11:54:20|23271.03|23151.03|23269.69|23149.69|23271.34|23151.34|23269.39|23149.39|9
1638532470000|2021-12-03 11:54:30|23269.71|23149.71|23268.44|23148.44|23270.51|23150.51|23268.44|23148.44|10
1638532480000|2021-12-03 11:54:40|23268.15|23148.15|23267.28|23147.28|23268.15|23148.15|23266.66|23146.66|10
1638532490000|2021-12-03 11:54:50|23267.03|23147.03|23265.49|23145.49|23267.07|23147.07|23264.91|23144.91|9
1638532500000|2021-12-03 11:55:00|23265.63|23145.63|23263.92|23143.92|23265.63|23145.63|23263.91|23143.91|10
1638532510000|2021-12-03 11:55:10|23263.63|23143.63|23267.29|23147.29|23267.64|23147.64|23263.45|23143.45|10
1638532520000|2021-12-03 11:55:20|23267.65|23147.65|23273.89|23153.89|23273.89|23153.89|23267.65|23147.65|10
1638532530000|2021-12-03 11:55:30|23273.28|23153.28|23274.17|23154.17|23274.4|23154.4|23272.19|23152.19|10
1638532540000|2021-12-03 11:55:40|23274.18|23154.18|23272.69|23152.69|23274.63|23154.63|23272.69|23152.69|10
1638532550000|2021-12-03 11:55:50|23273.81|23153.81|23274.31|23154.31|23274.31|23154.31|23271.68|23151.68|10
1638532560000|2021-12-03 11:56:00|23274.25|23154.25|23276.06|23156.06|23276.92|23156.92|23274.21|23154.21|9
1638532570000|2021-12-03 11:56:10|23274.84|23154.84|23275.37|23155.37|23275.82|23155.82|23274.24|23154.24|9
1638532580000|2021-12-03 11:56:20|23276.25|23156.25|23277.95|23157.95|23277.95|23157.95|23276.09|23156.09|10
1638532590000|2021-12-03 11:56:30|23278.4|23158.4|23277.64|23157.64|23278.79|23158.79|23277.34|23157.34|10
1638532600000|2021-12-03 11:56:40|23277.56|23157.56|23278.14|23158.14|23279.8|23159.8|23277.56|23157.56|10
1638532610000|2021-12-03 11:56:50|23277.8|23157.8|23278.98|23158.98|23279.09|23159.09|23276.27|23156.27|10
1638532620000|2021-12-03 11:57:00|23279.37|23159.37|23279.95|23159.95|23280.25|23160.25|23279.37|23159.37|10
1638532630000|2021-12-03 11:57:10|23279.99|23159.99|23283.08|23163.08|23283.08|23163.08|23279.33|23159.33|10
1638532640000|2021-12-03 11:57:20|23282.89|23162.89|23275.46|23155.46|23283.35|23163.35|23275.46|23155.46|8
1638532650000|2021-12-03 11:57:30|23275.38|23155.38|23273.05|23153.05|23275.38|23155.38|23272.62|23152.62|10
1638532660000|2021-12-03 11:57:40|23272.75|23152.75|23271.82|23151.82|23272.75|23152.75|23271.66|23151.66|10
1638532670000|2021-12-03 11:57:50|23271.21|23151.21|23270.24|23150.24|23271.21|23151.21|23269.03|23149.03|10
1638532680000|2021-12-03 11:58:00|23270.29|23150.29|23270.22|23150.22|23270.8|23150.8|23269.9|23149.9|10
1638532690000|2021-12-03 11:58:10|23270.19|23150.19|23270.69|23150.69|23271.02|23151.02|23270.06|23150.06|10
1638532700000|2021-12-03 11:58:20|23271.08|23151.08|23272.21|23152.21|23272.41|23152.41|23271.08|23151.08|10
1638532710000|2021-12-03 11:58:30|23272.06|23152.06|23272.44|23152.44|23272.76|23152.76|23271.06|23151.06|10
1638532720000|2021-12-03 11:58:40|23272.49|23152.49|23274.53|23154.53|23274.53|23154.53|23272.49|23152.49|10
1638532730000|2021-12-03 11:58:50|23275.63|23155.63|23277.65|23157.65|23277.65|23157.65|23275.61|23155.61|10
1638532740000|2021-12-03 11:59:00|23277.51|23157.51|23277.25|23157.25|23277.65|23157.65|23277.19|23157.19|10
1638532750000|2021-12-03 11:59:10|23277.55|23157.55|23278.91|23158.91|23278.91|23158.91|23277.16|23157.16|10
1638532760000|2021-12-03 11:59:20|23278.64|23158.64|23280.66|23160.66|23280.66|23160.66|23278.27|23158.27|9
1638532770000|2021-12-03 11:59:30|23280.57|23160.57|23282.08|23162.08|23282.08|23162.08|23280.57|23160.57|10
1638532780000|2021-12-03 11:59:40|23281.91|23161.91|23281.47|23161.47|23282.98|23162.98|23280.18|23160.18|10
1638532790000|2021-12-03 11:59:50|23281.57|23161.57|23279.75|23159.75|23281.57|23161.57|23279.69|23159.69|10
1638532800000|2021-12-03 12:00:00|23279.5|23159.5|23283.68|23163.68|23283.68|23163.68|23278.23|23158.23|10
1638532810000|2021-12-03 12:00:10|23284.93|23164.93|23288.22|23168.22|23288.43|23168.43|23284.93|23164.93|10
1638532820000|2021-12-03 12:00:20|23288.19|23168.19|23292.35|23172.35|23292.35|23172.35|23286.65|23166.65|10
1638532830000|2021-12-03 12:00:30|23292.28|23172.28|23296.06|23176.06|23296.61|23176.61|23291.13|23171.13|10
1638532840000|2021-12-03 12:00:40|23296.95|23176.95|23304.96|23184.96|23304.96|23184.96|23296.95|23176.95|10
1638532850000|2021-12-03 12:00:50|23305.34|23185.34|23307.71|23187.71|23307.71|23187.71|23304.79|23184.79|10
1638532860000|2021-12-03 12:01:00|23308.67|23188.67|23310.67|23190.67|23310.67|23190.67|23307.88|23187.88|10
1638532870000|2021-12-03 12:01:10|23310.43|23190.43|23309.2|23189.2|23310.43|23190.43|23309|23189|10
1638532880000|2021-12-03 12:01:20|23308.65|23188.65|23306.9|23186.9|23308.65|23188.65|23306.45|23186.45|10
1638532890000|2021-12-03 12:01:30|23306.66|23186.66|23307.37|23187.37|23307.37|23187.37|23306.66|23186.66|10
1638532900000|2021-12-03 12:01:40|23307.42|23187.42|23306.86|23186.86|23307.76|23187.76|23306.26|23186.26|9
1638532910000|2021-12-03 12:01:50|23306.91|23186.91|23308.62|23188.62|23308.62|23188.62|23306.85|23186.85|10
1638532920000|2021-12-03 12:02:00|23308.22|23188.22|23311.71|23191.71|23311.73|23191.73|23307.97|23187.97|10
1638532930000|2021-12-03 12:02:10|23311.72|23191.72|23313.8|23193.8|23313.96|23193.96|23311.72|23191.72|9
1638532940000|2021-12-03 12:02:20|23314.03|23194.03|23317.51|23197.51|23317.51|23197.51|23314.03|23194.03|9
1638532950000|2021-12-03 12:02:30|23317.18|23197.18|23318.88|23198.88|23318.88|23198.88|23316.93|23196.93|10
1638532960000|2021-12-03 12:02:40|23318.99|23198.99|23320.85|23200.85|23322.24|23202.24|23318.62|23198.62|9
1638532970000|2021-12-03 12:02:50|23320.59|23200.59|23322.31|23202.31|23322.31|23202.31|23320.59|23200.59|10
1638532980000|2021-12-03 12:03:00|23321.87|23201.87|23318.08|23198.08|23321.87|23201.87|23318.08|23198.08|10
1638532990000|2021-12-03 12:03:10|23321.77|23201.77|23321.88|23201.88|23323.24|23203.24|23321.57|23201.57|10
1638533000000|2021-12-03 12:03:20|23321.84|23201.84|23326.43|23206.43|23326.43|23206.43|23321.84|23201.84|10
1638533010000|2021-12-03 12:03:30|23326.44|23206.44|23325.78|23205.78|23326.44|23206.44|23325.73|23205.73|10
1638533020000|2021-12-03 12:03:40|23324.59|23204.59|23322|23202|23324.71|23204.71|23322|23202|10
1638533030000|2021-12-03 12:03:50|23322.33|23202.33|23324.22|23204.22|23324.22|23204.22|23322.27|23202.27|10
1638533040000|2021-12-03 12:04:00|23324.08|23204.08|23324.22|23204.22|23324.86|23204.86|23324.01|23204.01|10
1638533050000|2021-12-03 12:04:10|23324.13|23204.13|23322.15|23202.15|23325.25|23205.25|23322.15|23202.15|10
1638533060000|2021-12-03 12:04:20|23322|23202|23319.57|23199.57|23322|23202|23319.57|23199.57|10
1638533070000|2021-12-03 12:04:30|23322.92|23202.92|23320.34|23200.34|23322.96|23202.96|23320.3|23200.3|9
1638533080000|2021-12-03 12:04:40|23320.4|23200.4|23317.2|23197.2|23320.4|23200.4|23317.2|23197.2|10
1638533090000|2021-12-03 12:04:50|23317.1|23197.1|23318.24|23198.24|23318.31|23198.31|23317.1|23197.1|10
1638533100000|2021-12-03 12:05:00|23319.07|23199.07|23318.89|23198.89|23320.68|23200.68|23318.55|23198.55|10
1638533110000|2021-12-03 12:05:10|23319.04|23199.04|23317.84|23197.84|23320.46|23200.46|23317.84|23197.84|10
1638533120000|2021-12-03 12:05:20|23317.47|23197.47|23314.37|23194.37|23317.47|23197.47|23314.37|23194.37|10
1638533130000|2021-12-03 12:05:30|23314.77|23194.77|23312.65|23192.65|23314.77|23194.77|23312.65|23192.65|9
1638533140000|2021-12-03 12:05:40|23312.4|23192.4|23312.57|23192.57|23312.93|23192.93|23312.4|23192.4|10
1638533150000|2021-12-03 12:05:50|23312.58|23192.58|23311.1|23191.1|23312.58|23192.58|23310.94|23190.94|10
1638533160000|2021-12-03 12:06:00|23311.24|23191.24|23312.38|23192.38|23312.38|23192.38|23311.24|23191.24|10
1638533170000|2021-12-03 12:06:10|23312.63|23192.63|23312.18|23192.18|23313.46|23193.46|23312.14|23192.14|9
1638533180000|2021-12-03 12:06:20|23311.93|23191.93|23312.02|23192.02|23312.35|23192.35|23310.5|23190.5|10
1638533190000|2021-12-03 12:06:30|23311.95|23191.95|23311.8|23191.8|23313.03|23193.03|23311.77|23191.77|10
1638533200000|2021-12-03 12:06:40|23311.5|23191.5|23312.21|23192.21|23313.8|23193.8|23311.5|23191.5|10
1638533210000|2021-12-03 12:06:50|23312.67|23192.67|23312.83|23192.83|23313.64|23193.64|23312.59|23192.59|10
1638533220000|2021-12-03 12:07:00|23312.66|23192.66|23318.47|23198.47|23318.47|23198.47|23311.57|23191.57|10
1638533230000|2021-12-03 12:07:10|23318.65|23198.65|23318.93|23198.93|23318.93|23198.93|23317.4|23197.4|9
1638533240000|2021-12-03 12:07:20|23318.89|23198.89|23319.43|23199.43|23319.43|23199.43|23316.87|23196.87|10
1638533250000|2021-12-03 12:07:30|23319.44|23199.44|23324.33|23204.33|23324.52|23204.52|23319.44|23199.44|10
1638533260000|2021-12-03 12:07:40|23323.78|23203.78|23321.63|23201.63|23324.56|23204.56|23321.18|23201.18|9
1638533270000|2021-12-03 12:07:50|23321.25|23201.25|23321.55|23201.55|23321.66|23201.66|23320.75|23200.75|10
1638533280000|2021-12-03 12:08:00|23321.44|23201.44|23323.93|23203.93|23323.93|23203.93|23321.44|23201.44|10
1638533290000|2021-12-03 12:08:10|23324.7|23204.7|23325.69|23205.69|23325.93|23205.93|23322.92|23202.92|10
1638533300000|2021-12-03 12:08:20|23326.22|23206.22|23324.84|23204.84|23326.45|23206.45|23324.84|23204.84|10
1638533310000|2021-12-03 12:08:30|23324.87|23204.87|23329.62|23209.62|23329.62|23209.62|23324.82|23204.82|9
1638533320000|2021-12-03 12:08:40|23329.26|23209.26|23330.39|23210.39|23330.56|23210.56|23329.26|23209.26|10
1638533330000|2021-12-03 12:08:50|23329.98|23209.98|23331.05|23211.05|23331.24|23211.24|23329.98|23209.98|10
1638533340000|2021-12-03 12:09:00|23331.29|23211.29|23332.81|23212.81|23332.81|23212.81|23331.29|23211.29|10
1638533350000|2021-12-03 12:09:10|23333.42|23213.42|23334.43|23214.43|23334.64|23214.64|23333.42|23213.42|10
1638533360000|2021-12-03 12:09:20|23334.38|23214.38|23335.35|23215.35|23335.42|23215.42|23334.1|23214.1|9
1638533370000|2021-12-03 12:09:30|23335.46|23215.46|23335.8|23215.8|23336.12|23216.12|23335.13|23215.13|10
1638533380000|2021-12-03 12:09:40|23335.77|23215.77|23337.76|23217.76|23337.79|23217.79|23335.77|23215.77|10
1638533390000|2021-12-03 12:09:50|23337.6|23217.6|23337.82|23217.82|23338.27|23218.27|23337.28|23217.28|10
1638533400000|2021-12-03 12:10:00|23338.06|23218.06|23340.66|23220.66|23340.66|23220.66|23338.06|23218.06|9
1638533410000|2021-12-03 12:10:10|23340.68|23220.68|23343.35|23223.35|23343.35|23223.35|23340.24|23220.24|10
1638533420000|2021-12-03 12:10:20|23343.11|23223.11|23349.39|23229.39|23349.39|23229.39|23342.86|23222.86|10
1638533430000|2021-12-03 12:10:30|23349.66|23229.66|23355.66|23235.66|23355.66|23235.66|23349.66|23229.66|10
1638533440000|2021-12-03 12:10:40|23356.01|23236.01|23358.18|23238.18|23358.18|23238.18|23354.87|23234.87|10
1638533450000|2021-12-03 12:10:50|23359|23239|23357.95|23237.95|23359.48|23239.48|23357.95|23237.95|10
1638533460000|2021-12-03 12:11:00|23357.09|23237.09|23355.28|23235.28|23357.9|23237.9|23355.28|23235.28|10
1638533470000|2021-12-03 12:11:10|23355.6|23235.6|23353.84|23233.84|23355.85|23235.85|23353.6|23233.6|10
1638533480000|2021-12-03 12:11:20|23353.35|23233.35|23350.07|23230.07|23353.35|23233.35|23350.07|23230.07|10
1638533490000|2021-12-03 12:11:30|23349.6|23229.6|23342.12|23222.12|23349.6|23229.6|23342.12|23222.12|10
1638533500000|2021-12-03 12:11:40|23341.26|23221.26|23334.89|23214.89|23341.26|23221.26|23334.89|23214.89|10
1638533510000|2021-12-03 12:11:50|23334.44|23214.44|23329.45|23209.45|23334.44|23214.44|23329.45|23209.45|10
1638533520000|2021-12-03 12:12:00|23328.84|23208.84|23328.99|23208.99|23329.1|23209.1|23327.4|23207.4|10
1638533530000|2021-12-03 12:12:10|23329.72|23209.72|23330.3|23210.3|23330.3|23210.3|23329.2|23209.2|10
1638533540000|2021-12-03 12:12:20|23330.66|23210.66|23332.77|23212.77|23332.77|23212.77|23330.66|23210.66|10
1638533550000|2021-12-03 12:12:30|23333.41|23213.41|23333.23|23213.23|23333.68|23213.68|23332.67|23212.67|10
1638533560000|2021-12-03 12:12:40|23332.86|23212.86|23333.78|23213.78|23334.24|23214.24|23332.3|23212.3|10
1638533570000|2021-12-03 12:12:50|23333.51|23213.51|23331.66|23211.66|23333.8|23213.8|23331.66|23211.66|10
1638533580000|2021-12-03 12:13:00|23331.45|23211.45|23333.37|23213.37|23333.37|23213.37|23331.45|23211.45|10
1638533590000|2021-12-03 12:13:10|23333.46|23213.46|23329.48|23209.48|23333.46|23213.46|23329.29|23209.29|10
1638533600000|2021-12-03 12:13:20|23328.33|23208.33|23330.47|23210.47|23330.47|23210.47|23327.48|23207.48|10
1638533610000|2021-12-03 12:13:30|23330.46|23210.46|23330.46|23210.46|23331.19|23211.19|23330.15|23210.15|10
1638533620000|2021-12-03 12:13:40|23330.4|23210.4|23331.13|23211.13|23332.01|23212.01|23330.4|23210.4|9
1638533630000|2021-12-03 12:13:50|23330.42|23210.42|23330.1|23210.1|23331.83|23211.83|23330.1|23210.1|10
1638533640000|2021-12-03 12:14:00|23330.64|23210.64|23331.11|23211.11|23331.61|23211.61|23330.64|23210.64|10
1638533650000|2021-12-03 12:14:10|23330.73|23210.73|23326.74|23206.74|23331.55|23211.55|23326.67|23206.67|10
1638533660000|2021-12-03 12:14:20|23326.4|23206.4|23326.35|23206.35|23326.5|23206.5|23325.84|23205.84|10
1638533670000|2021-12-03 12:14:30|23326.37|23206.37|23325.32|23205.32|23326.53|23206.53|23325.32|23205.32|10
1638533680000|2021-12-03 12:14:40|23325.2|23205.2|23324.49|23204.49|23326.67|23206.67|23324.49|23204.49|8
1638533690000|2021-12-03 12:14:50|23324.27|23204.27|23324.6|23204.6|23325.51|23205.51|23324.27|23204.27|10
1638533700000|2021-12-03 12:15:00|23324.67|23204.67|23322.52|23202.52|23324.67|23204.67|23322.52|23202.52|10
1638533710000|2021-12-03 12:15:10|23322.37|23202.37|23320.77|23200.77|23322.37|23202.37|23320.77|23200.77|10
1638533720000|2021-12-03 12:15:20|23320.14|23200.14|23320.2|23200.2|23320.2|23200.2|23318.71|23198.71|10
1638533730000|2021-12-03 12:15:30|23319.12|23199.12|23317.93|23197.93|23319.45|23199.45|23317.93|23197.93|10
1638533740000|2021-12-03 12:15:40|23318.05|23198.05|23313.39|23193.39|23318.05|23198.05|23313.39|23193.39|10
1638533750000|2021-12-03 12:15:50|23313.41|23193.41|23312.82|23192.82|23314.06|23194.06|23312.78|23192.78|10
1638533760000|2021-12-03 12:16:00|23313.05|23193.05|23315.66|23195.66|23315.66|23195.66|23312.73|23192.73|10
1638533770000|2021-12-03 12:16:10|23316.41|23196.41|23319.01|23199.01|23319.01|23199.01|23316|23196|9
1638533780000|2021-12-03 12:16:20|23319.65|23199.65|23321.26|23201.26|23321.48|23201.48|23317.74|23197.74|10
1638533790000|2021-12-03 12:16:30|23320.74|23200.74|23320.68|23200.68|23321.41|23201.41|23320.34|23200.34|9
1638533800000|2021-12-03 12:16:40|23319.89|23199.89|23319.38|23199.38|23320.8|23200.8|23319.38|23199.38|10
1638533810000|2021-12-03 12:16:50|23319.08|23199.08|23318.59|23198.59|23319.44|23199.44|23317.79|23197.79|10
1638533820000|2021-12-03 12:17:00|23318.18|23198.18|23313.17|23193.17|23318.18|23198.18|23313.17|23193.17|10
1638533830000|2021-12-03 12:17:10|23312.76|23192.76|23310.51|23190.51|23312.76|23192.76|23309.47|23189.47|10
1638533840000|2021-12-03 12:17:20|23310.04|23190.04|23306.19|23186.19|23310.04|23190.04|23306.19|23186.19|10
1638533850000|2021-12-03 12:17:30|23306.09|23186.09|23304.59|23184.59|23306.09|23186.09|23304.59|23184.59|10
1638533860000|2021-12-03 12:17:40|23304.5|23184.5|23301.18|23181.18|23304.5|23184.5|23301.18|23181.18|10
1638533870000|2021-12-03 12:17:50|23302.14|23182.14|23301.36|23181.36|23302.51|23182.51|23301.36|23181.36|10
1638533880000|2021-12-03 12:18:00|23299.73|23179.73|23295.85|23175.85|23299.73|23179.73|23295.85|23175.85|10
1638533890000|2021-12-03 12:18:10|23295.88|23175.88|23293.81|23173.81|23296.08|23176.08|23293.28|23173.28|10
1638533900000|2021-12-03 12:18:20|23293.54|23173.54|23294.11|23174.11|23294.18|23174.18|23293.14|23173.14|8
1638533910000|2021-12-03 12:18:30|23294.31|23174.31|23294.02|23174.02|23295.27|23175.27|23294.02|23174.02|9
1638533920000|2021-12-03 12:18:40|23294.68|23174.68|23294.8|23174.8|23295.82|23175.82|23294.34|23174.34|10
1638533930000|2021-12-03 12:18:50|23294.68|23174.68|23296.29|23176.29|23297.09|23177.09|23294.68|23174.68|9
1638533940000|2021-12-03 12:19:00|23297|23177|23297.73|23177.73|23297.73|23177.73|23296.49|23176.49|9
1638533950000|2021-12-03 12:19:10|23296.3|23176.3|23296.24|23176.24|23296.3|23176.3|23293.58|23173.58|10
1638533960000|2021-12-03 12:19:20|23296.32|23176.32|23300.98|23180.98|23300.98|23180.98|23295.84|23175.84|10
1638533970000|2021-12-03 12:19:30|23299.98|23179.98|23300.69|23180.69|23300.87|23180.87|23299.98|23179.98|9
1638533980000|2021-12-03 12:19:40|23301.99|23181.99|23302.52|23182.52|23302.72|23182.72|23301.99|23181.99|10
1638533990000|2021-12-03 12:19:50|23303.24|23183.24|23302.51|23182.51|23303.24|23183.24|23302.34|23182.34|10
1638534000000|2021-12-03 12:20:00|23302.43|23182.43|23304.24|23184.24|23304.24|23184.24|23302.1|23182.1|10
1638534010000|2021-12-03 12:20:10|23304.28|23184.28|23304.69|23184.69|23304.93|23184.93|23303.87|23183.87|10
1638534020000|2021-12-03 12:20:20|23304|23184|23304.78|23184.78|23305.37|23185.37|23303.09|23183.09|9
1638534030000|2021-12-03 12:20:30|23304.12|23184.12|23294.44|23174.44|23304.12|23184.12|23294.44|23174.44|10
1638534040000|2021-12-03 12:20:40|23293.38|23173.38|23292.48|23172.48|23293.72|23173.72|23292.39|23172.39|10
1638534050000|2021-12-03 12:20:50|23291.88|23171.88|23288.33|23168.33|23291.88|23171.88|23287.97|23167.97|10
1638534060000|2021-12-03 12:21:00|23288.41|23168.41|23289.04|23169.04|23289.04|23169.04|23287.93|23167.93|10
1638534070000|2021-12-03 12:21:10|23287.38|23167.38|23288.45|23168.45|23288.68|23168.68|23287.38|23167.38|10
1638534080000|2021-12-03 12:21:20|23288.68|23168.68|23285.86|23165.86|23288.68|23168.68|23285.86|23165.86|10
1638534090000|2021-12-03 12:21:30|23285.42|23165.42|23286.9|23166.9|23287.88|23167.88|23285.42|23165.42|10
1638534100000|2021-12-03 12:21:40|23287.12|23167.12|23286.57|23166.57|23287.48|23167.48|23285.82|23165.82|10
1638534110000|2021-12-03 12:21:50|23286.37|23166.37|23281.2|23161.2|23286.37|23166.37|23281.04|23161.04|10
1638534120000|2021-12-03 12:22:00|23280.72|23160.72|23276.61|23156.61|23280.72|23160.72|23276.21|23156.21|10
1638534130000|2021-12-03 12:22:10|23276.64|23156.64|23273.97|23153.97|23277.29|23157.29|23273.97|23153.97|10
1638534140000|2021-12-03 12:22:20|23273.28|23153.28|23273.76|23153.76|23273.76|23153.76|23272.99|23152.99|10
1638534150000|2021-12-03 12:22:30|23273.78|23153.78|23273.33|23153.33|23273.78|23153.78|23273.2|23153.2|10
1638534160000|2021-12-03 12:22:40|23273.11|23153.11|23273.9|23153.9|23273.9|23153.9|23272.59|23152.59|10
1638534170000|2021-12-03 12:22:50|23273.81|23153.81|23274.23|23154.23|23274.49|23154.49|23273.76|23153.76|10
1638534180000|2021-12-03 12:23:00|23274.9|23154.9|23276.34|23156.34|23276.57|23156.57|23274.9|23154.9|10
1638534190000|2021-12-03 12:23:10|23276.71|23156.71|23277.66|23157.66|23277.9|23157.9|23276.71|23156.71|10
1638534200000|2021-12-03 12:23:20|23277.61|23157.61|23276.75|23156.75|23277.61|23157.61|23276.75|23156.75|10
1638534210000|2021-12-03 12:23:30|23276.42|23156.42|23278.41|23158.41|23278.62|23158.62|23274.65|23154.65|10
1638534220000|2021-12-03 12:23:40|23278.53|23158.53|23278.82|23158.82|23279.09|23159.09|23278.07|23158.07|10
1638534230000|2021-12-03 12:23:50|23278.8|23158.8|23279.24|23159.24|23279.24|23159.24|23278.12|23158.12|9
1638534240000|2021-12-03 12:24:00|23279.12|23159.12|23281.14|23161.14|23281.14|23161.14|23278.55|23158.55|10
1638534250000|2021-12-03 12:24:10|23281.22|23161.22|23281.28|23161.28|23282.56|23162.56|23281.17|23161.17|10
1638534260000|2021-12-03 12:24:20|23281.16|23161.16|23280.79|23160.79|23282.61|23162.61|23280.63|23160.63|10
1638534270000|2021-12-03 12:24:30|23280.52|23160.52|23280.46|23160.46|23280.91|23160.91|23279.57|23159.57|10
1638534280000|2021-12-03 12:24:40|23280.15|23160.15|23279.44|23159.44|23280.15|23160.15|23278.8|23158.8|10
1638534290000|2021-12-03 12:24:50|23278.79|23158.79|23278.76|23158.76|23279.61|23159.61|23278.76|23158.76|9
1638534300000|2021-12-03 12:25:00|23278.17|23158.17|23281.79|23161.79|23282.12|23162.12|23278.17|23158.17|10
1638534310000|2021-12-03 12:25:10|23281.03|23161.03|23277.74|23157.74|23281.03|23161.03|23277.74|23157.74|10
1638534320000|2021-12-03 12:25:20|23277.68|23157.68|23272.68|23152.68|23277.68|23157.68|23272.68|23152.68|10
1638534330000|2021-12-03 12:25:30|23272.18|23152.18|23262.66|23142.66|23272.18|23152.18|23262.08|23142.08|10
1638534340000|2021-12-03 12:25:40|23262.98|23142.98|23266.37|23146.37|23266.37|23146.37|23262.98|23142.98|10
1638534350000|2021-12-03 12:25:50|23266.91|23146.91|23265.74|23145.74|23267.26|23147.26|23265.74|23145.74|10
1638534360000|2021-12-03 12:26:00|23265.64|23145.64|23266.64|23146.64|23267.23|23147.23|23265.38|23145.38|10
1638534370000|2021-12-03 12:26:10|23266.48|23146.48|23267.18|23147.18|23267.76|23147.76|23266.32|23146.32|9
1638534380000|2021-12-03 12:26:20|23267.08|23147.08|23268.1|23148.1|23268.45|23148.45|23266.88|23146.88|10
1638534390000|2021-12-03 12:26:30|23267.85|23147.85|23269.66|23149.66|23269.72|23149.72|23267.85|23147.85|10
1638534400000|2021-12-03 12:26:40|23268.56|23148.56|23271.75|23151.75|23271.75|23151.75|23268.56|23148.56|9
1638534410000|2021-12-03 12:26:50|23270.07|23150.07|23270.65|23150.65|23270.93|23150.93|23269.18|23149.18|10
1638534420000|2021-12-03 12:27:00|23270.81|23150.81|23270.39|23150.39|23271.19|23151.19|23270.24|23150.24|10
1638534430000|2021-12-03 12:27:10|23270.44|23150.44|23272.33|23152.33|23272.42|23152.42|23270.44|23150.44|10
1638534440000|2021-12-03 12:27:20|23272.34|23152.34|23271.12|23151.12|23272.47|23152.47|23271.12|23151.12|8
1638534450000|2021-12-03 12:27:30|23271.27|23151.27|23269.36|23149.36|23271.27|23151.27|23269.36|23149.36|9
1638534460000|2021-12-03 12:27:40|23268.89|23148.89|23266.95|23146.95|23268.89|23148.89|23266.95|23146.95|9
1638534470000|2021-12-03 12:27:50|23267.31|23147.31|23268.57|23148.57|23268.57|23148.57|23265.75|23145.75|9
1638534480000|2021-12-03 12:28:00|23269.04|23149.04|23270.17|23150.17|23271.2|23151.2|23269.04|23149.04|10
1638534490000|2021-12-03 12:28:10|23270.16|23150.16|23270.05|23150.05|23270.91|23150.91|23270.05|23150.05|10
1638534500000|2021-12-03 12:28:20|23270.04|23150.04|23271.46|23151.46|23271.77|23151.77|23270.04|23150.04|10
1638534510000|2021-12-03 12:28:30|23270.49|23150.49|23271.47|23151.47|23271.47|23151.47|23270.16|23150.16|10
1638534520000|2021-12-03 12:28:40|23271.26|23151.26|23272.27|23152.27|23272.44|23152.44|23271.26|23151.26|10
1638534530000|2021-12-03 12:28:50|23272.3|23152.3|23272.88|23152.88|23272.95|23152.95|23271.86|23151.86|9
1638534540000|2021-12-03 12:29:00|23272.65|23152.65|23271.36|23151.36|23272.65|23152.65|23271.18|23151.18|10
1638534550000|2021-12-03 12:29:10|23271.85|23151.85|23269.55|23149.55|23272.03|23152.03|23269.55|23149.55|10
1638534560000|2021-12-03 12:29:20|23269.82|23149.82|23267.45|23147.45|23269.82|23149.82|23267.45|23147.45|9
1638534570000|2021-12-03 12:29:30|23268.11|23148.11|23266.38|23146.38|23268.11|23148.11|23266.38|23146.38|8
1638534580000|2021-12-03 12:29:40|23265.72|23145.72|23263.1|23143.1|23265.74|23145.74|23263.07|23143.07|9
1638534590000|2021-12-03 12:29:50|23262.84|23142.84|23262|23142|23263.06|23143.06|23262|23142|10
1638534600000|2021-12-03 12:30:00|23261.98|23141.98|23262.29|23142.29|23263.04|23143.04|23261.98|23141.98|9
1638534610000|2021-12-03 12:30:10|23262.26|23142.26|23261.6|23141.6|23262.26|23142.26|23260.63|23140.63|9
1638534620000|2021-12-03 12:30:20|23261.68|23141.68|23262.9|23142.9|23262.9|23142.9|23261.68|23141.68|9
1638534630000|2021-12-03 12:30:30|23263.28|23143.28|23260.72|23140.72|23263.49|23143.49|23260.72|23140.72|10
1638534640000|2021-12-03 12:30:40|23260.79|23140.79|23259.81|23139.81|23260.79|23140.79|23259.41|23139.41|9
1638534650000|2021-12-03 12:30:50|23259.87|23139.87|23260.62|23140.62|23261.14|23141.14|23259.87|23139.87|9
1638534660000|2021-12-03 12:31:00|23261.08|23141.08|23261.49|23141.49|23261.49|23141.49|23260.76|23140.76|10
1638534670000|2021-12-03 12:31:10|23261.62|23141.62|23264.04|23144.04|23264.04|23144.04|23261.62|23141.62|10
1638534680000|2021-12-03 12:31:20|23264.67|23144.67|23265.68|23145.68|23265.68|23145.68|23264.67|23144.67|9
1638534690000|2021-12-03 12:31:30|23265.66|23145.66|23266.73|23146.73|23266.73|23146.73|23265.43|23145.43|9
1638534700000|2021-12-03 12:31:40|23266.88|23146.88|23268.87|23148.87|23268.87|23148.87|23266.25|23146.25|10
1638534710000|2021-12-03 12:31:50|23269.16|23149.16|23270.78|23150.78|23270.78|23150.78|23269.16|23149.16|10
1638534720000|2021-12-03 12:32:00|23270.93|23150.93|23273.02|23153.02|23273.02|23153.02|23270.78|23150.78|10
1638534730000|2021-12-03 12:32:10|23273.16|23153.16|23274.25|23154.25|23274.91|23154.91|23273.16|23153.16|10
1638534740000|2021-12-03 12:32:20|23274.49|23154.49|23274.02|23154.02|23274.61|23154.61|23273.96|23153.96|10
1638534750000|2021-12-03 12:32:30|23274.1|23154.1|23270.47|23150.47|23274.1|23154.1|23270.47|23150.47|10
1638534760000|2021-12-03 12:32:40|23270.48|23150.48|23270.59|23150.59|23271.5|23151.5|23270.48|23150.48|9
1638534770000|2021-12-03 12:32:50|23269.81|23149.81|23271.29|23151.29|23271.29|23151.29|23269.81|23149.81|10
1638534780000|2021-12-03 12:33:00|23271.34|23151.34|23268.73|23148.73|23271.34|23151.34|23268.64|23148.64|10
1638534790000|2021-12-03 12:33:10|23268.88|23148.88|23264.37|23144.37|23268.88|23148.88|23264.37|23144.37|10
1638534800000|2021-12-03 12:33:20|23263.51|23143.51|23258.16|23138.16|23263.51|23143.51|23258.16|23138.16|10
1638534810000|2021-12-03 12:33:30|23258.05|23138.05|23257.29|23137.29|23258.06|23138.06|23257.08|23137.08|10
1638534820000|2021-12-03 12:33:40|23256.35|23136.35|23257.08|23137.08|23258.1|23138.1|23256.35|23136.35|10
1638534830000|2021-12-03 12:33:50|23256.5|23136.5|23255.33|23135.33|23257.54|23137.54|23255.33|23135.33|10
1638534840000|2021-12-03 12:34:00|23255.47|23135.47|23255.67|23135.67|23255.78|23135.78|23254.72|23134.72|10
1638534850000|2021-12-03 12:34:10|23256.27|23136.27|23257.86|23137.86|23257.86|23137.86|23256.27|23136.27|10
1638534860000|2021-12-03 12:34:20|23258.22|23138.22|23250.68|23130.68|23258.22|23138.22|23250.68|23130.68|10
1638534870000|2021-12-03 12:34:30|23249.67|23129.67|23241.57|23121.57|23249.67|23129.67|23241.57|23121.57|10
1638534880000|2021-12-03 12:34:40|23241.04|23121.04|23241.17|23121.17|23241.29|23121.29|23240.42|23120.42|10
1638534890000|2021-12-03 12:34:50|23241.11|23121.11|23242.45|23122.45|23242.56|23122.56|23241.11|23121.11|10
1638534900000|2021-12-03 12:35:00|23241.73|23121.73|23234.07|23114.07|23241.73|23121.73|23234.07|23114.07|10
1638534910000|2021-12-03 12:35:10|23232.48|23112.48|23229.05|23109.05|23232.48|23112.48|23228.93|23108.93|10
1638534920000|2021-12-03 12:35:20|23229.29|23109.29|23225.91|23105.91|23229.29|23109.29|23225.49|23105.49|10
1638534930000|2021-12-03 12:35:30|23226.62|23106.62|23224.48|23104.48|23226.73|23106.73|23224.08|23104.08|10
1638534940000|2021-12-03 12:35:40|23224.94|23104.94|23227.75|23107.75|23227.75|23107.75|23224.61|23104.61|10
1638534950000|2021-12-03 12:35:50|23227.08|23107.08|23231.21|23111.21|23231.21|23111.21|23227.08|23107.08|10
1638534960000|2021-12-03 12:36:00|23232.22|23112.22|23232.12|23112.12|23233.35|23113.35|23231.67|23111.67|10
1638534970000|2021-12-03 12:36:10|23231.08|23111.08|23229.65|23109.65|23231.08|23111.08|23229.65|23109.65|10
1638534980000|2021-12-03 12:36:20|23228.29|23108.29|23225.99|23105.99|23228.29|23108.29|23225.96|23105.96|10
1638534990000|2021-12-03 12:36:30|23225.79|23105.79|23224.03|23104.03|23225.79|23105.79|23224|23104|10
1638535000000|2021-12-03 12:36:40|23223.49|23103.49|23223.53|23103.53|23224.27|23104.27|23223.07|23103.07|10
1638535010000|2021-12-03 12:36:50|23223.55|23103.55|23223.33|23103.33|23224|23104|23223.18|23103.18|10
1638535020000|2021-12-03 12:37:00|23223.03|23103.03|23220.41|23100.41|23223.03|23103.03|23220.13|23100.13|10
1638535030000|2021-12-03 12:37:10|23221.38|23101.38|23224.18|23104.18|23224.89|23104.89|23221.38|23101.38|10
1638535040000|2021-12-03 12:37:20|23224.13|23104.13|23224.46|23104.46|23224.46|23104.46|23222.4|23102.4|9
1638535050000|2021-12-03 12:37:30|23224.64|23104.64|23225.19|23105.19|23225.35|23105.35|23224.64|23104.64|10
1638535060000|2021-12-03 12:37:40|23225.97|23105.97|23228.43|23108.43|23228.43|23108.43|23225.97|23105.97|10
1638535070000|2021-12-03 12:37:50|23229.17|23109.17|23229.34|23109.34|23229.88|23109.88|23229.07|23109.07|10
1638535080000|2021-12-03 12:38:00|23229.31|23109.31|23231.37|23111.37|23231.74|23111.74|23229.31|23109.31|10
1638535090000|2021-12-03 12:38:10|23231.33|23111.33|23230.09|23110.09|23231.33|23111.33|23229.72|23109.72|10
1638535100000|2021-12-03 12:38:20|23230.29|23110.29|23229.62|23109.62|23230.42|23110.42|23229.58|23109.58|10
1638535110000|2021-12-03 12:38:30|23229.65|23109.65|23229.28|23109.28|23229.86|23109.86|23228.98|23108.98|9
1638535120000|2021-12-03 12:38:40|23229.34|23109.34|23228.81|23108.81|23229.66|23109.66|23228.81|23108.81|10
1638535130000|2021-12-03 12:38:50|23229.03|23109.03|23227.77|23107.77|23229.05|23109.05|23227|23107|9
1638535140000|2021-12-03 12:39:00|23226.53|23106.53|23223.95|23103.95|23226.72|23106.72|23223.95|23103.95|10
1638535150000|2021-12-03 12:39:10|23223.98|23103.98|23221.55|23101.55|23223.98|23103.98|23221.55|23101.55|10
1638535160000|2021-12-03 12:39:20|23221.45|23101.45|23221.64|23101.64|23221.95|23101.95|23221.38|23101.38|10
1638535170000|2021-12-03 12:39:30|23221.48|23101.48|23220.12|23100.12|23221.55|23101.55|23220.12|23100.12|10
1638535180000|2021-12-03 12:39:40|23219.31|23099.31|23217.33|23097.33|23219.31|23099.31|23217.3|23097.3|10
1638535190000|2021-12-03 12:39:50|23216.5|23096.5|23213.31|23093.31|23216.5|23096.5|23213.31|23093.31|10
1638535200000|2021-12-03 12:40:00|23213.25|23093.25|23214.4|23094.4|23214.4|23094.4|23213.07|23093.07|8
1638535210000|2021-12-03 12:40:10|23214.82|23094.82|23215.46|23095.46|23215.46|23095.46|23214.7|23094.7|10
1638535220000|2021-12-03 12:40:20|23215.37|23095.37|23215.91|23095.91|23216.3|23096.3|23215.37|23095.37|10
1638535230000|2021-12-03 12:40:30|23215.49|23095.49|23215.55|23095.55|23215.79|23095.79|23214.27|23094.27|10
1638535240000|2021-12-03 12:40:40|23215.76|23095.76|23216.61|23096.61|23216.61|23096.61|23215.47|23095.47|10
1638535250000|2021-12-03 12:40:50|23217.06|23097.06|23221.1|23101.1|23221.1|23101.1|23216.75|23096.75|10
1638535260000|2021-12-03 12:41:00|23221.47|23101.47|23224.74|23104.74|23224.74|23104.74|23221.47|23101.47|10
1638535270000|2021-12-03 12:41:10|23224.77|23104.77|23223.85|23103.85|23224.77|23104.77|23222.85|23102.85|10
1638535280000|2021-12-03 12:41:20|23223.96|23103.96|23225.03|23105.03|23225.03|23105.03|23223.81|23103.81|9
1638535290000|2021-12-03 12:41:30|23224.89|23104.89|23227.14|23107.14|23227.14|23107.14|23224.89|23104.89|10
1638535300000|2021-12-03 12:41:40|23226.51|23106.51|23225.58|23105.58|23226.51|23106.51|23225.01|23105.01|10
1638535310000|2021-12-03 12:41:50|23226.08|23106.08|23226.57|23106.57|23226.57|23106.57|23225.75|23105.75|10
1638535320000|2021-12-03 12:42:00|23227.92|23107.92|23230.34|23110.34|23230.34|23110.34|23227.92|23107.92|10
1638535330000|2021-12-03 12:42:10|23230.47|23110.47|23229.7|23109.7|23231.13|23111.13|23229.47|23109.47|10
1638535340000|2021-12-03 12:42:20|23229.07|23109.07|23228.14|23108.14|23229.12|23109.12|23227.58|23107.58|10
1638535350000|2021-12-03 12:42:30|23228.4|23108.4|23230.48|23110.48|23231.31|23111.31|23228.4|23108.4|10
1638535360000|2021-12-03 12:42:40|23230.14|23110.14|23234.7|23114.7|23234.7|23114.7|23230.14|23110.14|10
1638535370000|2021-12-03 12:42:50|23235.02|23115.02|23238.05|23118.05|23238.07|23118.07|23235.02|23115.02|10
1638535380000|2021-12-03 12:43:00|23238.4|23118.4|23241.69|23121.69|23241.74|23121.74|23238.38|23118.38|9
1638535390000|2021-12-03 12:43:10|23239.67|23119.67|23236.93|23116.93|23239.67|23119.67|23236.93|23116.93|10
1638535400000|2021-12-03 12:43:20|23235.88|23115.88|23237.88|23117.88|23237.88|23117.88|23235.88|23115.88|10
1638535410000|2021-12-03 12:43:30|23237.55|23117.55|23236.62|23116.62|23237.55|23117.55|23236.2|23116.2|10
1638535420000|2021-12-03 12:43:40|23236.31|23116.31|23235.67|23115.67|23236.31|23116.31|23235.57|23115.57|10
1638535430000|2021-12-03 12:43:50|23235.91|23115.91|23234.57|23114.57|23236.27|23116.27|23234.57|23114.57|10
1638535440000|2021-12-03 12:44:00|23234.05|23114.05|23231.79|23111.79|23234.05|23114.05|23231.79|23111.79|9
1638535450000|2021-12-03 12:44:10|23231.69|23111.69|23229.52|23109.52|23231.69|23111.69|23229.47|23109.47|9
1638535460000|2021-12-03 12:44:20|23229.53|23109.53|23227.45|23107.45|23229.53|23109.53|23227.45|23107.45|10
1638535470000|2021-12-03 12:44:30|23227.53|23107.53|23228.69|23108.69|23228.69|23108.69|23227.4|23107.4|9
1638535480000|2021-12-03 12:44:40|23228.58|23108.58|23229|23109|23229.27|23109.27|23228.58|23108.58|8
1638535490000|2021-12-03 12:44:50|23229.12|23109.12|23231.15|23111.15|23231.15|23111.15|23229.12|23109.12|10
1638535500000|2021-12-03 12:45:00|23230.86|23110.86|23232.82|23112.82|23232.82|23112.82|23230.78|23110.78|10
1638535510000|2021-12-03 12:45:10|23232.9|23112.9|23231.88|23111.88|23232.9|23112.9|23230.92|23110.92|9
1638535520000|2021-12-03 12:45:20|23232.56|23112.56|23235.76|23115.76|23235.79|23115.79|23232.56|23112.56|10
1638535530000|2021-12-03 12:45:30|23235.07|23115.07|23236.05|23116.05|23236.55|23116.55|23235.07|23115.07|10
1638535540000|2021-12-03 12:45:40|23236.96|23116.96|23239.48|23119.48|23239.64|23119.64|23236.94|23116.94|10
1638535550000|2021-12-03 12:45:50|23240.58|23120.58|23241.16|23121.16|23242.23|23122.23|23240.58|23120.58|10
1638535560000|2021-12-03 12:46:00|23240.73|23120.73|23233.04|23113.04|23240.73|23120.73|23232.89|23112.89|10
1638535570000|2021-12-03 12:46:10|23233.02|23113.02|23231.67|23111.67|23233.09|23113.09|23231.52|23111.52|10
1638535580000|2021-12-03 12:46:20|23231.7|23111.7|23230.16|23110.16|23232.06|23112.06|23230.16|23110.16|10
1638535590000|2021-12-03 12:46:30|23229.15|23109.15|23229.39|23109.39|23229.63|23109.63|23227.98|23107.98|10
1638535600000|2021-12-03 12:46:40|23229.85|23109.85|23230.12|23110.12|23230.51|23110.51|23229.85|23109.85|10
1638535610000|2021-12-03 12:46:50|23229.21|23109.21|23225.36|23105.36|23229.21|23109.21|23224.74|23104.74|10
1638535620000|2021-12-03 12:47:00|23225.12|23105.12|23223.82|23103.82|23225.12|23105.12|23223.82|23103.82|9
1638535630000|2021-12-03 12:47:10|23223.38|23103.38|23222.08|23102.08|23223.38|23103.38|23222.08|23102.08|9
1638535640000|2021-12-03 12:47:20|23221.68|23101.68|23221.9|23101.9|23222.7|23102.7|23220.91|23100.91|10
1638535650000|2021-12-03 12:47:30|23221.93|23101.93|23220.33|23100.33|23222.28|23102.28|23220.33|23100.33|10
1638535660000|2021-12-03 12:47:40|23215.58|23095.58|23207.1|23087.1|23215.58|23095.58|23207.1|23087.1|10
1638535670000|2021-12-03 12:47:50|23207.03|23087.03|23205.54|23085.54|23207.63|23087.63|23205.54|23085.54|10
1638535680000|2021-12-03 12:48:00|23205.3|23085.3|23206.35|23086.35|23206.43|23086.43|23204.85|23084.85|9
1638535690000|2021-12-03 12:48:10|23206.62|23086.62|23204.29|23084.29|23206.63|23086.63|23204.17|23084.17|9
1638535700000|2021-12-03 12:48:20|23204.27|23084.27|23201.89|23081.89|23204.53|23084.53|23201.89|23081.89|10
1638535710000|2021-12-03 12:48:30|23201.27|23081.27|23195.8|23075.8|23201.27|23081.27|23195.8|23075.8|10
1638535720000|2021-12-03 12:48:40|23195.94|23075.94|23195.01|23075.01|23195.97|23075.97|23194.74|23074.74|8
1638535730000|2021-12-03 12:48:50|23195.37|23075.37|23193.92|23073.92|23195.37|23075.37|23193.92|23073.92|10
1638535740000|2021-12-03 12:49:00|23194.17|23074.17|23193.63|23073.63|23194.44|23074.44|23193.38|23073.38|10
1638535750000|2021-12-03 12:49:10|23193.24|23073.24|23192.63|23072.63|23193.29|23073.29|23191.77|23071.77|9
1638535760000|2021-12-03 12:49:20|23191.62|23071.62|23194.37|23074.37|23195.05|23075.05|23191.62|23071.62|10
1638535770000|2021-12-03 12:49:30|23194.57|23074.57|23197.36|23077.36|23197.42|23077.42|23194.57|23074.57|9
1638535780000|2021-12-03 12:49:40|23197.38|23077.38|23198.3|23078.3|23198.78|23078.78|23197.38|23077.38|10
1638535790000|2021-12-03 12:49:50|23197.87|23077.87|23195.47|23075.47|23197.87|23077.87|23194.78|23074.78|10
1638535800000|2021-12-03 12:50:00|23195.54|23075.54|23195.67|23075.67|23196.02|23076.02|23195.27|23075.27|9
1638535810000|2021-12-03 12:50:10|23195.77|23075.77|23199.83|23079.83|23199.83|23079.83|23195.25|23075.25|9
1638535820000|2021-12-03 12:50:20|23201.84|23081.84|23203.6|23083.6|23203.6|23083.6|23201.84|23081.84|10
1638535830000|2021-12-03 12:50:30|23203.7|23083.7|23204.37|23084.37|23204.85|23084.85|23203.61|23083.61|10
1638535840000|2021-12-03 12:50:40|23204.09|23084.09|23205.34|23085.34|23205.89|23085.89|23204.09|23084.09|10
1638535850000|2021-12-03 12:50:50|23205.38|23085.38|23206.04|23086.04|23206.24|23086.24|23205.02|23085.02|10
1638535860000|2021-12-03 12:51:00|23205.73|23085.73|23206.5|23086.5|23206.66|23086.66|23204.55|23084.55|10
1638535870000|2021-12-03 12:51:10|23207.45|23087.45|23213.11|23093.11|23213.11|23093.11|23207.45|23087.45|10
1638535880000|2021-12-03 12:51:20|23213.09|23093.09|23220.16|23100.16|23220.16|23100.16|23213.09|23093.09|9
1638535890000|2021-12-03 12:51:30|23221.34|23101.34|23224.79|23104.79|23224.79|23104.79|23221.34|23101.34|10
1638535900000|2021-12-03 12:51:40|23225.23|23105.23|23227.22|23107.22|23227.6|23107.6|23225.19|23105.19|8
1638535910000|2021-12-03 12:51:50|23226.37|23106.37|23223.13|23103.13|23226.37|23106.37|23223.13|23103.13|10
1638535920000|2021-12-03 12:52:00|23224.23|23104.23|23223.3|23103.3|23224.23|23104.23|23223.16|23103.16|10
1638535930000|2021-12-03 12:52:10|23223.6|23103.6|23225.57|23105.57|23225.57|23105.57|23223.51|23103.51|10
1638535940000|2021-12-03 12:52:20|23224.8|23104.8|23216.19|23096.19|23225.45|23105.45|23216.19|23096.19|10
1638535950000|2021-12-03 12:52:30|23216.53|23096.53|23211.88|23091.88|23216.53|23096.53|23211.4|23091.4|10
1638535960000|2021-12-03 12:52:40|23211.57|23091.57|23206.43|23086.43|23211.57|23091.57|23206.43|23086.43|10
1638535970000|2021-12-03 12:52:50|23206.38|23086.38|23206.83|23086.83|23206.83|23086.83|23205.58|23085.58|10
1638535980000|2021-12-03 12:53:00|23206.75|23086.75|23207.78|23087.78|23207.78|23087.78|23206.03|23086.03|9
1638535990000|2021-12-03 12:53:10|23207.48|23087.48|23208.93|23088.93|23208.93|23088.93|23206.86|23086.86|10
1638536000000|2021-12-03 12:53:20|23209.35|23089.35|23208.69|23088.69|23209.35|23089.35|23207.75|23087.75|10
1638536010000|2021-12-03 12:53:30|23208.18|23088.18|23211.27|23091.27|23211.9|23091.9|23208.13|23088.13|10
1638536020000|2021-12-03 12:53:40|23212.79|23092.79|23213.38|23093.38|23213.65|23093.65|23212.79|23092.79|9
1638536030000|2021-12-03 12:53:50|23213.37|23093.37|23213.02|23093.02|23213.8|23093.8|23212.44|23092.44|10
1638536040000|2021-12-03 12:54:00|23212.74|23092.74|23210.52|23090.52|23212.74|23092.74|23210.52|23090.52|10
1638536050000|2021-12-03 12:54:10|23209.75|23089.75|23208.18|23088.18|23209.75|23089.75|23207.71|23087.71|10
1638536060000|2021-12-03 12:54:20|23207.95|23087.95|23204.47|23084.47|23207.95|23087.95|23204.47|23084.47|9
1638536070000|2021-12-03 12:54:30|23203.45|23083.45|23200.77|23080.77|23203.76|23083.76|23200.52|23080.52|10
1638536080000|2021-12-03 12:54:40|23200.6|23080.6|23199.33|23079.33|23200.62|23080.62|23199.25|23079.25|10
1638536090000|2021-12-03 12:54:50|23199.45|23079.45|23199.24|23079.24|23200.35|23080.35|23199.24|23079.24|9
1638536100000|2021-12-03 12:55:00|23199.46|23079.46|23199.57|23079.57|23200.08|23080.08|23199.18|23079.18|9
1638536110000|2021-12-03 12:55:10|23199.88|23079.88|23200.32|23080.32|23200.74|23080.74|23199.21|23079.21|9
1638536120000|2021-12-03 12:55:20|23199.82|23079.82|23198.73|23078.73|23199.82|23079.82|23198.73|23078.73|10
1638536130000|2021-12-03 12:55:30|23198.7|23078.7|23196.97|23076.97|23198.7|23078.7|23196.26|23076.26|9
1638536140000|2021-12-03 12:55:40|23196.85|23076.85|23197|23077|23197|23077|23196.57|23076.57|9
1638536150000|2021-12-03 12:55:50|23196.96|23076.96|23197.31|23077.31|23197.31|23077.31|23196.16|23076.16|9
1638536160000|2021-12-03 12:56:00|23196.89|23076.89|23194.07|23074.07|23196.89|23076.89|23194.07|23074.07|10
1638536170000|2021-12-03 12:56:10|23194.29|23074.29|23191.26|23071.26|23194.29|23074.29|23191.26|23071.26|10
1638536180000|2021-12-03 12:56:20|23191.11|23071.11|23190.7|23070.7|23191.15|23071.15|23190.18|23070.18|8
1638536190000|2021-12-03 12:56:30|23190.54|23070.54|23188.34|23068.34|23190.54|23070.54|23188.34|23068.34|10
1638536200000|2021-12-03 12:56:40|23188.11|23068.11|23187.05|23067.05|23188.11|23068.11|23186.9|23066.9|8
1638536210000|2021-12-03 12:56:50|23186.4|23066.4|23185.53|23065.53|23186.4|23066.4|23185.32|23065.32|10
1638536220000|2021-12-03 12:57:00|23185.9|23065.9|23186.57|23066.57|23186.57|23066.57|23185.88|23065.88|9
1638536230000|2021-12-03 12:57:10|23186.52|23066.52|23187.6|23067.6|23187.6|23067.6|23186.2|23066.2|10
1638536240000|2021-12-03 12:57:20|23187.99|23067.99|23191.2|23071.2|23191.2|23071.2|23187.99|23067.99|10
1638536250000|2021-12-03 12:57:30|23191.43|23071.43|23194.06|23074.06|23194.68|23074.68|23191.43|23071.43|10
1638536260000|2021-12-03 12:57:40|23194.6|23074.6|23195.87|23075.87|23196.92|23076.92|23194.6|23074.6|9
1638536270000|2021-12-03 12:57:50|23196|23076|23197.09|23077.09|23197.09|23077.09|23195.33|23075.33|10
1638536280000|2021-12-03 12:58:00|23197.69|23077.69|23200.08|23080.08|23200.36|23080.36|23197.69|23077.69|10
1638536290000|2021-12-03 12:58:10|23200.31|23080.31|23200.66|23080.66|23201.17|23081.17|23199.38|23079.38|10
1638536300000|2021-12-03 12:58:20|23200.52|23080.52|23199.38|23079.38|23201.78|23081.78|23199.38|23079.38|9
1638536310000|2021-12-03 12:58:30|23199.61|23079.61|23200.01|23080.01|23200.35|23080.35|23199.6|23079.6|10
1638536320000|2021-12-03 12:58:40|23200.07|23080.07|23199.2|23079.2|23200.07|23080.07|23199.2|23079.2|7
1638536330000|2021-12-03 12:58:50|23199.23|23079.23|23200.69|23080.69|23200.69|23080.69|23199.13|23079.13|10
1638536340000|2021-12-03 12:59:00|23200.61|23080.61|23200.5|23080.5|23200.85|23080.85|23200.03|23080.03|10
1638536350000|2021-12-03 12:59:10|23200.92|23080.92|23200.71|23080.71|23203.79|23083.79|23200.71|23080.71|10
1638536360000|2021-12-03 12:59:20|23200.03|23080.03|23196.32|23076.32|23200.03|23080.03|23196.04|23076.04|10
1638536370000|2021-12-03 12:59:30|23196.24|23076.24|23194.18|23074.18|23196.24|23076.24|23194.18|23074.18|10
1638536380000|2021-12-03 12:59:40|23194.41|23074.41|23193.63|23073.63|23194.41|23074.41|23192.7|23072.7|10
1638536390000|2021-12-03 12:59:50|23193.46|23073.46|23194.11|23074.11|23194.11|23074.11|23192.73|23072.73|10
1638536400000|2021-12-03 13:00:00|23194.28|23074.28|23197.33|23077.33|23198.21|23078.21|23194.28|23074.28|10
1638536410000|2021-12-03 13:00:10|23198.4|23078.4|23199.92|23079.92|23200.24|23080.24|23198.4|23078.4|10
1638536420000|2021-12-03 13:00:20|23199.29|23079.29|23197.94|23077.94|23199.29|23079.29|23197.94|23077.94|10
1638536430000|2021-12-03 13:00:30|23197.95|23077.95|23196.74|23076.74|23198.28|23078.28|23196.74|23076.74|9
1638536440000|2021-12-03 13:00:40|23196.32|23076.32|23196.53|23076.53|23196.89|23076.89|23195.67|23075.67|9
1638536450000|2021-12-03 13:00:50|23196.74|23076.74|23196.96|23076.96|23197.53|23077.53|23196.74|23076.74|10
1638536460000|2021-12-03 13:01:00|23196.53|23076.53|23192.32|23072.32|23196.53|23076.53|23192.32|23072.32|10
1638536470000|2021-12-03 13:01:10|23192.33|23072.33|23190.08|23070.08|23192.33|23072.33|23189.42|23069.42|10
1638536480000|2021-12-03 13:01:20|23190.45|23070.45|23190.24|23070.24|23191.04|23071.04|23190.24|23070.24|10
1638536490000|2021-12-03 13:01:30|23190.14|23070.14|23189.28|23069.28|23190.54|23070.54|23189.28|23069.28|10
1638536500000|2021-12-03 13:01:40|23189.07|23069.07|23188.98|23068.98|23189.5|23069.5|23188.97|23068.97|10
1638536510000|2021-12-03 13:01:50|23189.09|23069.09|23190.42|23070.42|23190.99|23070.99|23189.09|23069.09|10
1638536520000|2021-12-03 13:02:00|23190.19|23070.19|23189.82|23069.82|23190.43|23070.43|23189.82|23069.82|9
1638536530000|2021-12-03 13:02:10|23190.35|23070.35|23189.05|23069.05|23190.68|23070.68|23188.99|23068.99|10
1638536540000|2021-12-03 13:02:20|23189.08|23069.08|23190.62|23070.62|23190.7|23070.7|23189.08|23069.08|10
1638536550000|2021-12-03 13:02:30|23190.83|23070.83|23192.45|23072.45|23192.45|23072.45|23190.75|23070.75|9
1638536560000|2021-12-03 13:02:40|23191.94|23071.94|23190.56|23070.56|23191.94|23071.94|23190.56|23070.56|10
1638536570000|2021-12-03 13:02:50|23190.57|23070.57|23191.54|23071.54|23191.54|23071.54|23190.44|23070.44|10
1638536580000|2021-12-03 13:03:00|23191.55|23071.55|23192.3|23072.3|23192.3|23072.3|23191.55|23071.55|9
1638536590000|2021-12-03 13:03:10|23192.38|23072.38|23192.97|23072.97|23193.02|23073.02|23192.06|23072.06|10
1638536600000|2021-12-03 13:03:20|23192.71|23072.71|23192.67|23072.67|23192.71|23072.71|23192.26|23072.26|8
1638536610000|2021-12-03 13:03:30|23192.69|23072.69|23192.6|23072.6|23193.1|23073.1|23192.17|23072.17|10
1638536620000|2021-12-03 13:03:40|23192.67|23072.67|23194.77|23074.77|23194.8|23074.8|23192.67|23072.67|9
1638536630000|2021-12-03 13:03:50|23195.06|23075.06|23201.77|23081.77|23201.77|23081.77|23194.92|23074.92|8
1638536640000|2021-12-03 13:04:00|23202.21|23082.21|23199.66|23079.66|23202.21|23082.21|23199.66|23079.66|10
1638536650000|2021-12-03 13:04:10|23199.7|23079.7|23201.84|23081.84|23201.84|23081.84|23199.7|23079.7|10
1638536660000|2021-12-03 13:04:20|23201.72|23081.72|23201.74|23081.74|23202.13|23082.13|23201.56|23081.56|10
1638536670000|2021-12-03 13:04:30|23202.15|23082.15|23205.72|23085.72|23205.72|23085.72|23202.15|23082.15|10
1638536680000|2021-12-03 13:04:40|23206.06|23086.06|23209.84|23089.84|23209.84|23089.84|23206.06|23086.06|10
1638536690000|2021-12-03 13:04:50|23209.6|23089.6|23210.1|23090.1|23210.1|23090.1|23209.24|23089.24|9
1638536700000|2021-12-03 13:05:00|23209.49|23089.49|23209.52|23089.52|23210.57|23090.57|23209.24|23089.24|10
1638536710000|2021-12-03 13:05:10|23210.36|23090.36|23213.63|23093.63|23213.63|23093.63|23210.36|23090.36|10
1638536720000|2021-12-03 13:05:20|23212.58|23092.58|23214.4|23094.4|23214.4|23094.4|23212.58|23092.58|10
1638536730000|2021-12-03 13:05:30|23214.57|23094.57|23216.83|23096.83|23216.83|23096.83|23214.57|23094.57|10
1638536740000|2021-12-03 13:05:40|23216.81|23096.81|23218.07|23098.07|23218.34|23098.34|23216.81|23096.81|9
1638536750000|2021-12-03 13:05:50|23218.06|23098.06|23216.89|23096.89|23219.82|23099.82|23216.89|23096.89|9
1638536760000|2021-12-03 13:06:00|23216.65|23096.65|23216.19|23096.19|23216.65|23096.65|23215.79|23095.79|9
1638536770000|2021-12-03 13:06:10|23215.25|23095.25|23213.69|23093.69|23215.25|23095.25|23213.22|23093.22|9
1638536780000|2021-12-03 13:06:20|23214.32|23094.32|23213.19|23093.19|23214.34|23094.34|23212.41|23092.41|10
1638536790000|2021-12-03 13:06:30|23212.7|23092.7|23211.46|23091.46|23212.7|23092.7|23210.16|23090.16|10
1638536800000|2021-12-03 13:06:40|23211.59|23091.59|23212.52|23092.52|23212.84|23092.84|23211.59|23091.59|9
1638536810000|2021-12-03 13:06:50|23212.64|23092.64|23215.72|23095.72|23216.07|23096.07|23212.37|23092.37|10
1638536820000|2021-12-03 13:07:00|23215.82|23095.82|23214.72|23094.72|23215.84|23095.84|23214.67|23094.67|10
1638536830000|2021-12-03 13:07:10|23214.89|23094.89|23213.26|23093.26|23215.26|23095.26|23211.38|23091.38|9
1638536840000|2021-12-03 13:07:20|23213.66|23093.66|23216.57|23096.57|23216.57|23096.57|23213.66|23093.66|10
1638536850000|2021-12-03 13:07:30|23216.67|23096.67|23218.52|23098.52|23218.87|23098.87|23216.67|23096.67|9
1638536860000|2021-12-03 13:07:40|23217.69|23097.69|23219.22|23099.22|23219.8|23099.8|23217.3|23097.3|10
1638536870000|2021-12-03 13:07:50|23218.96|23098.96|23219.46|23099.46|23220.4|23100.4|23218.96|23098.96|10
1638536880000|2021-12-03 13:08:00|23219.13|23099.13|23220.86|23100.86|23221.26|23101.26|23219.13|23099.13|8
1638536890000|2021-12-03 13:08:10|23220.08|23100.08|23223.33|23103.33|23223.72|23103.72|23220.08|23100.08|10
1638536900000|2021-12-03 13:08:20|23224.18|23104.18|23226.06|23106.06|23226.46|23106.46|23224.18|23104.18|9
1638536910000|2021-12-03 13:08:30|23225.64|23105.64|23225.33|23105.33|23225.83|23105.83|23224.8|23104.8|9
1638536920000|2021-12-03 13:08:40|23225.32|23105.32|23223.39|23103.39|23225.32|23105.32|23223.39|23103.39|10
1638536930000|2021-12-03 13:08:50|23224.76|23104.76|23227.17|23107.17|23227.17|23107.17|23224.76|23104.76|9
1638536940000|2021-12-03 13:09:00|23228.47|23108.47|23230.02|23110.02|23230.13|23110.13|23228.47|23108.47|9
1638536950000|2021-12-03 13:09:10|23229.83|23109.83|23234.69|23114.69|23234.69|23114.69|23229.83|23109.83|8
1638536960000|2021-12-03 13:09:20|23234.66|23114.66|23232.46|23112.46|23234.66|23114.66|23232.46|23112.46|10
1638536970000|2021-12-03 13:09:30|23232.61|23112.61|23232.27|23112.27|23232.69|23112.69|23232.27|23112.27|9
1638536980000|2021-12-03 13:09:40|23231.88|23111.88|23232.6|23112.6|23233.22|23113.22|23231.74|23111.74|10
1638536990000|2021-12-03 13:09:50|23232.75|23112.75|23231.37|23111.37|23232.75|23112.75|23231.13|23111.13|10
1638537000000|2021-12-03 13:10:00|23231.51|23111.51|23231.54|23111.54|23232.48|23112.48|23230.11|23110.11|10
1638537010000|2021-12-03 13:10:10|23231.48|23111.48|23229.84|23109.84|23231.48|23111.48|23229.76|23109.76|10
1638537020000|2021-12-03 13:10:20|23229.43|23109.43|23228.63|23108.63|23229.43|23109.43|23228.15|23108.15|9
1638537030000|2021-12-03 13:10:30|23229.76|23109.76|23226.86|23106.86|23229.9|23109.9|23226.86|23106.86|9
1638537040000|2021-12-03 13:10:40|23226.02|23106.02|23223.53|23103.53|23226.02|23106.02|23223.53|23103.53|9
1638537050000|2021-12-03 13:10:50|23223.32|23103.32|23223.42|23103.42|23223.73|23103.73|23223.12|23103.12|10
1638537060000|2021-12-03 13:11:00|23223.79|23103.79|23224.09|23104.09|23224.22|23104.22|23223.23|23103.23|10
1638537070000|2021-12-03 13:11:10|23224.13|23104.13|23223.93|23103.93|23224.76|23104.76|23223.63|23103.63|10
1638537080000|2021-12-03 13:11:20|23224.46|23104.46|23223.71|23103.71|23224.57|23104.57|23223.71|23103.71|8
1638537090000|2021-12-03 13:11:30|23224.24|23104.24|23224.82|23104.82|23225.7|23105.7|23224.24|23104.24|9
1638537100000|2021-12-03 13:11:40|23224.67|23104.67|23223.74|23103.74|23225.18|23105.18|23223.66|23103.66|9
1638537110000|2021-12-03 13:11:50|23224.31|23104.31|23223.44|23103.44|23224.31|23104.31|23222.87|23102.87|10
1638537120000|2021-12-03 13:12:00|23223.36|23103.36|23224.79|23104.79|23225|23105|23223.36|23103.36|10
1638537130000|2021-12-03 13:12:10|23224.48|23104.48|23230.02|23110.02|23230.09|23110.09|23224.39|23104.39|10
1638537140000|2021-12-03 13:12:20|23231.33|23111.33|23230.17|23110.17|23231.33|23111.33|23230.11|23110.11|8
1638537150000|2021-12-03 13:12:30|23230.18|23110.18|23232.62|23112.62|23233.22|23113.22|23230.14|23110.14|9
1638537160000|2021-12-03 13:12:40|23233.46|23113.46|23234.6|23114.6|23234.89|23114.89|23233.46|23113.46|10
1638537170000|2021-12-03 13:12:50|23234.59|23114.59|23235.31|23115.31|23235.48|23115.48|23234.48|23114.48|10
1638537180000|2021-12-03 13:13:00|23235.37|23115.37|23237.67|23117.67|23239.11|23119.11|23235.37|23115.37|9
1638537190000|2021-12-03 13:13:10|23237.6|23117.6|23239.68|23119.68|23240.18|23120.18|23237.6|23117.6|10
1638537200000|2021-12-03 13:13:20|23240.5|23120.5|23240.1|23120.1|23241.96|23121.96|23240.1|23120.1|10
1638537210000|2021-12-03 13:13:30|23240.05|23120.05|23241.07|23121.07|23241.55|23121.55|23240.05|23120.05|10
1638537220000|2021-12-03 13:13:40|23241.09|23121.09|23240.34|23120.34|23241.73|23121.73|23240.34|23120.34|10
1638537230000|2021-12-03 13:13:50|23240.47|23120.47|23240.43|23120.43|23240.91|23120.91|23240.43|23120.43|10
1638537240000|2021-12-03 13:14:00|23240.42|23120.42|23241.23|23121.23|23241.23|23121.23|23239.88|23119.88|8
1638537250000|2021-12-03 13:14:10|23242.26|23122.26|23243.3|23123.3|23243.4|23123.4|23241.89|23121.89|8
1638537260000|2021-12-03 13:14:20|23243.78|23123.78|23241.87|23121.87|23243.78|23123.78|23241.13|23121.13|10
1638537270000|2021-12-03 13:14:30|23241.61|23121.61|23238.62|23118.62|23241.61|23121.61|23238.62|23118.62|9
1638537280000|2021-12-03 13:14:40|23239.03|23119.03|23237.49|23117.49|23239.03|23119.03|23237.39|23117.39|9
1638537290000|2021-12-03 13:14:50|23237.5|23117.5|23240.26|23120.26|23240.26|23120.26|23237.16|23117.16|10
1638537300000|2021-12-03 13:15:00|23240.38|23120.38|23238.87|23118.87|23240.38|23120.38|23238.8|23118.8|10
1638537310000|2021-12-03 13:15:10|23238.82|23118.82|23241.24|23121.24|23241.24|23121.24|23238.82|23118.82|9
1638537320000|2021-12-03 13:15:20|23241.49|23121.49|23242.87|23122.87|23243.07|23123.07|23241.47|23121.47|10
1638537330000|2021-12-03 13:15:30|23242.99|23122.99|23243.74|23123.74|23244.39|23124.39|23242.99|23122.99|10
1638537340000|2021-12-03 13:15:40|23243.89|23123.89|23245.58|23125.58|23245.86|23125.86|23242.94|23122.94|9
1638537350000|2021-12-03 13:15:50|23245.7|23125.7|23247.19|23127.19|23247.19|23127.19|23245.7|23125.7|10
1638537360000|2021-12-03 13:16:00|23247.6|23127.6|23247.3|23127.3|23248.24|23128.24|23247.3|23127.3|10
1638537370000|2021-12-03 13:16:10|23246.81|23126.81|23247.07|23127.07|23247.07|23127.07|23245.83|23125.83|10
1638537380000|2021-12-03 13:16:20|23246.78|23126.78|23245.2|23125.2|23247.06|23127.06|23245.2|23125.2|10
1638537390000|2021-12-03 13:16:30|23246.34|23126.34|23244.9|23124.9|23246.34|23126.34|23244.69|23124.69|10
1638537400000|2021-12-03 13:16:40|23244.87|23124.87|23232.81|23112.81|23244.87|23124.87|23232.81|23112.81|10
1638537410000|2021-12-03 13:16:50|23233.18|23113.18|23225.23|23105.23|23233.18|23113.18|23225.23|23105.23|10
1638537420000|2021-12-03 13:17:00|23225.12|23105.12|23223.75|23103.75|23225.12|23105.12|23223.67|23103.67|9
1638537430000|2021-12-03 13:17:10|23223.83|23103.83|23223.13|23103.13|23224.4|23104.4|23223.13|23103.13|10
1638537440000|2021-12-03 13:17:20|23223.59|23103.59|23225.53|23105.53|23225.59|23105.59|23223.25|23103.25|10
1638537450000|2021-12-03 13:17:30|23224.66|23104.66|23223.45|23103.45|23225.04|23105.04|23223.4|23103.4|9
1638537460000|2021-12-03 13:17:40|23223.04|23103.04|23224.07|23104.07|23224.07|23104.07|23222.99|23102.99|10
1638537470000|2021-12-03 13:17:50|23224.24|23104.24|23227.3|23107.3|23227.3|23107.3|23224.02|23104.02|10
1638537480000|2021-12-03 13:18:00|23227.97|23107.97|23228.52|23108.52|23228.52|23108.52|23227.43|23107.43|10
1638537490000|2021-12-03 13:18:10|23228.86|23108.86|23229.22|23109.22|23230.32|23110.32|23228.71|23108.71|10
1638537500000|2021-12-03 13:18:20|23229.17|23109.17|23230.02|23110.02|23231.09|23111.09|23229.17|23109.17|10
1638537510000|2021-12-03 13:18:30|23230.15|23110.15|23231.39|23111.39|23231.39|23111.39|23230.15|23110.15|10
1638537520000|2021-12-03 13:18:40|23231.67|23111.67|23229.62|23109.62|23232.4|23112.4|23229.48|23109.48|10
1638537530000|2021-12-03 13:18:50|23229.74|23109.74|23231.37|23111.37|23231.37|23111.37|23229.55|23109.55|10
1638537540000|2021-12-03 13:19:00|23231.97|23111.97|23233.43|23113.43|23233.69|23113.69|23231.62|23111.62|10
1638537550000|2021-12-03 13:19:10|23233.7|23113.7|23235.82|23115.82|23235.82|23115.82|23233.7|23113.7|10
1638537560000|2021-12-03 13:19:20|23236.33|23116.33|23235.92|23115.92|23236.64|23116.64|23235.71|23115.71|10
1638537570000|2021-12-03 13:19:30|23235.43|23115.43|23233.76|23113.76|23235.43|23115.43|23233.63|23113.63|10
1638537580000|2021-12-03 13:19:40|23234.63|23114.63|23235.65|23115.65|23235.65|23115.65|23234.03|23114.03|10
1638537590000|2021-12-03 13:19:50|23234.96|23114.96|23231.15|23111.15|23234.96|23114.96|23231.15|23111.15|10
1638537600000|2021-12-03 13:20:00|23230.77|23110.77|23229.05|23109.05|23230.77|23110.77|23228.86|23108.86|10
1638537610000|2021-12-03 13:20:10|23229.03|23109.03|23229.01|23109.01|23229.12|23109.12|23228.62|23108.62|9
1638537620000|2021-12-03 13:20:20|23229.11|23109.11|23232.04|23112.04|23232.04|23112.04|23229.11|23109.11|10
1638537630000|2021-12-03 13:20:30|23232.1|23112.1|23231.78|23111.78|23232.1|23112.1|23231.23|23111.23|10
1638537640000|2021-12-03 13:20:40|23231.18|23111.18|23231.76|23111.76|23232.44|23112.44|23231.18|23111.18|10
1638537650000|2021-12-03 13:20:50|23232.12|23112.12|23230.93|23110.93|23233.4|23113.4|23229.76|23109.76|10
1638537660000|2021-12-03 13:21:00|23231.45|23111.45|23230.91|23110.91|23231.45|23111.45|23230.68|23110.68|10
1638537670000|2021-12-03 13:21:10|23231.31|23111.31|23233.15|23113.15|23233.15|23113.15|23230.75|23110.75|10
1638537680000|2021-12-03 13:21:20|23234.43|23114.43|23234.8|23114.8|23234.8|23114.8|23233.27|23113.27|10
1638537690000|2021-12-03 13:21:30|23235.05|23115.05|23236.49|23116.49|23236.49|23116.49|23235.05|23115.05|9
1638537700000|2021-12-03 13:21:40|23237.1|23117.1|23237.19|23117.19|23237.34|23117.34|23236.48|23116.48|10
1638537710000|2021-12-03 13:21:50|23237.04|23117.04|23238.77|23118.77|23239.31|23119.31|23237.04|23117.04|10
1638537720000|2021-12-03 13:22:00|23239.71|23119.71|23244.06|23124.06|23244.06|23124.06|23239.71|23119.71|10
1638537730000|2021-12-03 13:22:10|23243.97|23123.97|23243.52|23123.52|23244.4|23124.4|23243.29|23123.29|9
1638537740000|2021-12-03 13:22:20|23243.55|23123.55|23242.6|23122.6|23243.6|23123.6|23242.56|23122.56|10
1638537750000|2021-12-03 13:22:30|23242.78|23122.78|23241.87|23121.87|23243.28|23123.28|23241.87|23121.87|10
1638537760000|2021-12-03 13:22:40|23241.76|23121.76|23243.4|23123.4|23243.46|23123.46|23241.76|23121.76|10
1638537770000|2021-12-03 13:22:50|23243.62|23123.62|23241.97|23121.97|23243.99|23123.99|23241.97|23121.97|8
1638537780000|2021-12-03 13:23:00|23242.66|23122.66|23239.39|23119.39|23242.66|23122.66|23239.24|23119.24|10
1638537790000|2021-12-03 13:23:10|23239.26|23119.26|23236.59|23116.59|23239.48|23119.48|23236.45|23116.45|9
1638537800000|2021-12-03 13:23:20|23236.48|23116.48|23235.45|23115.45|23236.57|23116.57|23234.76|23114.76|10
1638537810000|2021-12-03 13:23:30|23235.3|23115.3|23236.68|23116.68|23237.3|23117.3|23235.14|23115.14|10
1638537820000|2021-12-03 13:23:40|23236.63|23116.63|23239.34|23119.34|23239.34|23119.34|23236.63|23116.63|9
1638537830000|2021-12-03 13:23:50|23238.17|23118.17|23237.99|23117.99|23238.96|23118.96|23237.99|23117.99|9
1638537840000|2021-12-03 13:24:00|23238.57|23118.57|23240.89|23120.89|23240.96|23120.96|23238.23|23118.23|10
1638537850000|2021-12-03 13:24:10|23239.83|23119.83|23240.71|23120.71|23240.98|23120.98|23239.11|23119.11|9
1638537860000|2021-12-03 13:24:20|23240.36|23120.36|23239.14|23119.14|23240.84|23120.84|23239.14|23119.14|10
1638537870000|2021-12-03 13:24:30|23238.75|23118.75|23238.69|23118.69|23240.91|23120.91|23238.34|23118.34|10
1638537880000|2021-12-03 13:24:40|23238.54|23118.54|23238.96|23118.96|23239.22|23119.22|23238.24|23118.24|10
1638537890000|2021-12-03 13:24:50|23238.91|23118.91|23240.25|23120.25|23240.25|23120.25|23237.64|23117.64|10
1638537900000|2021-12-03 13:25:00|23240.31|23120.31|23239.73|23119.73|23241.44|23121.44|23239.73|23119.73|10
1638537910000|2021-12-03 13:25:10|23241.63|23121.63|23242.53|23122.53|23242.81|23122.81|23241.24|23121.24|8
1638537920000|2021-12-03 13:25:20|23243.07|23123.07|23245.21|23125.21|23245.33|23125.33|23243.07|23123.07|10
1638537930000|2021-12-03 13:25:30|23245.78|23125.78|23246.57|23126.57|23246.73|23126.73|23245.67|23125.67|10
1638537940000|2021-12-03 13:25:40|23246.4|23126.4|23249.14|23129.14|23249.23|23129.23|23246.4|23126.4|10
1638537950000|2021-12-03 13:25:50|23249.34|23129.34|23249.14|23129.14|23249.34|23129.34|23248.15|23128.15|10
1638537960000|2021-12-03 13:26:00|23248.96|23128.96|23251.78|23131.78|23251.78|23131.78|23248.54|23128.54|10
1638537970000|2021-12-03 13:26:10|23250.26|23130.26|23248.46|23128.46|23250.26|23130.26|23248.04|23128.04|10
1638537980000|2021-12-03 13:26:20|23248.49|23128.49|23250.07|23130.07|23250.38|23130.38|23248.49|23128.49|9
1638537990000|2021-12-03 13:26:30|23250.14|23130.14|23251.51|23131.51|23251.51|23131.51|23250.14|23130.14|9
1638538000000|2021-12-03 13:26:40|23251.71|23131.71|23251.66|23131.66|23251.92|23131.92|23251.6|23131.6|9
1638538010000|2021-12-03 13:26:50|23253.83|23133.83|23257.64|23137.64|23257.64|23137.64|23253.76|23133.76|10
1638538020000|2021-12-03 13:27:00|23257.34|23137.34|23257.39|23137.39|23257.39|23137.39|23256.5|23136.5|10
1638538030000|2021-12-03 13:27:10|23257.9|23137.9|23257.23|23137.23|23258.3|23138.3|23256.83|23136.83|10
1638538040000|2021-12-03 13:27:20|23257.27|23137.27|23256.42|23136.42|23257.27|23137.27|23256.1|23136.1|10
1638538050000|2021-12-03 13:27:30|23256.45|23136.45|23257.25|23137.25|23257.25|23137.25|23256.45|23136.45|8
1638538060000|2021-12-03 13:27:40|23257.06|23137.06|23260.23|23140.23|23260.23|23140.23|23257.06|23137.06|10
1638538070000|2021-12-03 13:27:50|23260.47|23140.47|23261.18|23141.18|23261.18|23141.18|23260.47|23140.47|9
1638538080000|2021-12-03 13:28:00|23260.75|23140.75|23261.29|23141.29|23261.88|23141.88|23260.75|23140.75|9
1638538090000|2021-12-03 13:28:10|23261.24|23141.24|23261.47|23141.47|23261.64|23141.64|23260.81|23140.81|9
1638538100000|2021-12-03 13:28:20|23261.74|23141.74|23262.86|23142.86|23262.86|23142.86|23261.44|23141.44|10
1638538110000|2021-12-03 13:28:30|23261.9|23141.9|23259.95|23139.95|23262.69|23142.69|23259.95|23139.95|10
1638538120000|2021-12-03 13:28:40|23259.78|23139.78|23256.45|23136.45|23259.78|23139.78|23256.45|23136.45|9
1638538130000|2021-12-03 13:28:50|23256.58|23136.58|23257.25|23137.25|23258.32|23138.32|23256.38|23136.38|10
1638538140000|2021-12-03 13:29:00|23256.89|23136.89|23254.93|23134.93|23256.89|23136.89|23254.93|23134.93|8
1638538150000|2021-12-03 13:29:10|23255.15|23135.15|23254.24|23134.24|23255.84|23135.84|23254.01|23134.01|9
1638538160000|2021-12-03 13:29:20|23254.19|23134.19|23255.29|23135.29|23255.29|23135.29|23254.15|23134.15|10
1638538170000|2021-12-03 13:29:30|23256|23136|23256.14|23136.14|23257.29|23137.29|23255.52|23135.52|10
1638538180000|2021-12-03 13:29:40|23255.82|23135.82|23256.01|23136.01|23256.07|23136.07|23255.3|23135.3|10
1638538190000|2021-12-03 13:29:50|23256.18|23136.18|23259.2|23139.2|23259.2|23139.2|23256.18|23136.18|9
1638538200000|2021-12-03 13:30:00|23258.99|23138.99|23266.4|23146.4|23266.4|23146.4|23258.61|23138.61|10
1638538210000|2021-12-03 13:30:10|23266.75|23146.75|23275.17|23155.17|23276.36|23156.36|23266.75|23146.75|10
1638538220000|2021-12-03 13:30:20|23274.44|23154.44|23271.52|23151.52|23274.44|23154.44|23271.39|23151.39|10
1638538230000|2021-12-03 13:30:30|23274.24|23154.24|23281.51|23161.51|23281.51|23161.51|23273.57|23153.57|10
1638538240000|2021-12-03 13:30:40|23281.1|23161.1|23282.15|23162.15|23282.63|23162.63|23281.1|23161.1|9
1638538250000|2021-12-03 13:30:50|23281.03|23161.03|23283.42|23163.42|23283.42|23163.42|23280.08|23160.08|10
1638538260000|2021-12-03 13:31:00|23283.01|23163.01|23288.7|23168.7|23288.7|23168.7|23282.32|23162.32|10
1638538270000|2021-12-03 13:31:10|23288.89|23168.89|23291.2|23171.2|23291.91|23171.91|23286.9|23166.9|10
1638538280000|2021-12-03 13:31:20|23289.75|23169.75|23307.65|23187.65|23307.65|23187.65|23289.75|23169.75|10
1638538290000|2021-12-03 13:31:30|23308.15|23188.15|23329.98|23209.98|23329.98|23209.98|23307.86|23187.86|10
1638538300000|2021-12-03 13:31:40|23332.34|23212.34|23330.32|23210.32|23334.86|23214.86|23330.32|23210.32|10
1638538310000|2021-12-03 13:31:50|23330.63|23210.63|23324.98|23204.98|23331.29|23211.29|23324.98|23204.98|10
1638538320000|2021-12-03 13:32:00|23325.06|23205.06|23331.07|23211.07|23332.39|23212.39|23325.06|23205.06|10
1638538330000|2021-12-03 13:32:10|23335.1|23215.1|23352.06|23232.06|23352.06|23232.06|23335.1|23215.1|10
1638538340000|2021-12-03 13:32:20|23359.27|23239.27|23402.48|23282.48|23402.48|23282.48|23359.27|23239.27|10
1638538350000|2021-12-03 13:32:30|23402.82|23282.82|23421.45|23301.45|23421.45|23301.45|23402.82|23282.82|10
1638538360000|2021-12-03 13:32:40|23420.45|23300.45|23435.81|23315.81|23435.81|23315.81|23420.45|23300.45|10
1638538370000|2021-12-03 13:32:50|23437.8|23317.8|23433.57|23313.57|23438.45|23318.45|23429.17|23309.17|10
1638538380000|2021-12-03 13:33:00|23433.34|23313.34|23435.43|23315.43|23437.54|23317.54|23433|23313|10
1638538390000|2021-12-03 13:33:10|23435.76|23315.76|23421.65|23301.65|23435.76|23315.76|23421.02|23301.02|10
1638538400000|2021-12-03 13:33:20|23421.87|23301.87|23409.16|23289.16|23421.87|23301.87|23409.16|23289.16|10
1638538410000|2021-12-03 13:33:30|23408.91|23288.91|23402.87|23282.87|23408.92|23288.92|23402.87|23282.87|10
1638538420000|2021-12-03 13:33:40|23404.67|23284.67|23416.32|23296.32|23416.32|23296.32|23404.67|23284.67|10
1638538430000|2021-12-03 13:33:50|23417.04|23297.04|23413.85|23293.85|23421|23301|23413.6|23293.6|10
1638538440000|2021-12-03 13:34:00|23413.38|23293.38|23409.81|23289.81|23413.63|23293.63|23409.12|23289.12|10
1638538450000|2021-12-03 13:34:10|23410.3|23290.3|23407.91|23287.91|23411.59|23291.59|23406.85|23286.85|10
1638538460000|2021-12-03 13:34:20|23408.34|23288.34|23407.21|23287.21|23410.41|23290.41|23406.66|23286.66|10
1638538470000|2021-12-03 13:34:30|23406.56|23286.56|23402.66|23282.66|23406.56|23286.56|23402.44|23282.44|10
1638538480000|2021-12-03 13:34:40|23403.5|23283.5|23383.62|23263.62|23403.5|23283.5|23383.62|23263.62|10
1638538490000|2021-12-03 13:34:50|23384.94|23264.94|23379.75|23259.75|23384.94|23264.94|23379.75|23259.75|10
1638538500000|2021-12-03 13:35:00|23378.27|23258.27|23385.97|23265.97|23385.97|23265.97|23376.3|23256.3|10
1638538510000|2021-12-03 13:35:10|23384.85|23264.85|23393.12|23273.12|23393.12|23273.12|23384.85|23264.85|10
1638538520000|2021-12-03 13:35:20|23393.06|23273.06|23389.7|23269.7|23393.06|23273.06|23389.2|23269.2|10
1638538530000|2021-12-03 13:35:30|23390.14|23270.14|23393.18|23273.18|23394.56|23274.56|23390.14|23270.14|10
1638538540000|2021-12-03 13:35:40|23392.15|23272.15|23395.55|23275.55|23395.55|23275.55|23390.91|23270.91|10
1638538550000|2021-12-03 13:35:50|23393.35|23273.35|23392.86|23272.86|23395.36|23275.36|23392.86|23272.86|10
1638538560000|2021-12-03 13:36:00|23393.33|23273.33|23386.27|23266.27|23393.76|23273.76|23386.27|23266.27|10
1638538570000|2021-12-03 13:36:10|23388.41|23268.41|23389.33|23269.33|23389.77|23269.77|23387.44|23267.44|10
1638538580000|2021-12-03 13:36:20|23390.25|23270.25|23387.66|23267.66|23390.65|23270.65|23387.66|23267.66|10
1638538590000|2021-12-03 13:36:30|23388.07|23268.07|23390.82|23270.82|23390.82|23270.82|23387.23|23267.23|10
1638538600000|2021-12-03 13:36:40|23391.91|23271.91|23393.57|23273.57|23393.57|23273.57|23390.63|23270.63|10
1638538610000|2021-12-03 13:36:50|23393.08|23273.08|23390.36|23270.36|23393.08|23273.08|23389.53|23269.53|10
1638538620000|2021-12-03 13:37:00|23390.12|23270.12|23386.02|23266.02|23390.12|23270.12|23386.02|23266.02|10
1638538630000|2021-12-03 13:37:10|23385.81|23265.81|23388.51|23268.51|23389.06|23269.06|23385.47|23265.47|10
1638538640000|2021-12-03 13:37:20|23389.27|23269.27|23386.54|23266.54|23390.04|23270.04|23385.84|23265.84|10
1638538650000|2021-12-03 13:37:30|23386.49|23266.49|23387.61|23267.61|23388.86|23268.86|23386.4|23266.4|9
1638538660000|2021-12-03 13:37:40|23387.48|23267.48|23383.82|23263.82|23387.73|23267.73|23383.82|23263.82|10
1638538670000|2021-12-03 13:37:50|23383.41|23263.41|23376.08|23256.08|23383.41|23263.41|23376.08|23256.08|10
1638538680000|2021-12-03 13:38:00|23376.73|23256.73|23378.77|23258.77|23379.06|23259.06|23376.55|23256.55|9
1638538690000|2021-12-03 13:38:10|23378.98|23258.98|23374.98|23254.98|23378.98|23258.98|23374.98|23254.98|10
1638538700000|2021-12-03 13:38:20|23375.42|23255.42|23370.81|23250.81|23375.42|23255.42|23370.1|23250.1|10
1638538710000|2021-12-03 13:38:30|23370.85|23250.85|23367.98|23247.98|23371.74|23251.74|23367.53|23247.53|10
1638538720000|2021-12-03 13:38:40|23369.01|23249.01|23365.16|23245.16|23369.08|23249.08|23365.16|23245.16|10
1638538730000|2021-12-03 13:38:50|23364.85|23244.85|23358.18|23238.18|23365.35|23245.35|23358.18|23238.18|10
1638538740000|2021-12-03 13:39:00|23356.86|23236.86|23353.83|23233.83|23356.94|23236.94|23352.75|23232.75|10
1638538750000|2021-12-03 13:39:10|23353.93|23233.93|23355.18|23235.18|23355.72|23235.72|23353.93|23233.93|10
1638538760000|2021-12-03 13:39:20|23355.37|23235.37|23353.28|23233.28|23355.37|23235.37|23352.38|23232.38|10
1638538770000|2021-12-03 13:39:30|23353.06|23233.06|23351.85|23231.85|23353.06|23233.06|23351.13|23231.13|10
1638538780000|2021-12-03 13:39:40|23351.77|23231.77|23353.07|23233.07|23353.07|23233.07|23351.6|23231.6|10
1638538790000|2021-12-03 13:39:50|23353.28|23233.28|23352.57|23232.57|23354.11|23234.11|23352.57|23232.57|10
1638538800000|2021-12-03 13:40:00|23352.2|23232.2|23351.46|23231.46|23352.2|23232.2|23349.65|23229.65|10
1638538810000|2021-12-03 13:40:10|23351.93|23231.93|23355.02|23235.02|23355.13|23235.13|23351.93|23231.93|10
1638538820000|2021-12-03 13:40:20|23355.47|23235.47|23353.3|23233.3|23355.58|23235.58|23353.3|23233.3|10
1638538830000|2021-12-03 13:40:30|23353.39|23233.39|23352.06|23232.06|23353.39|23233.39|23351.44|23231.44|10
1638538840000|2021-12-03 13:40:40|23352.36|23232.36|23355.22|23235.22|23355.22|23235.22|23352.36|23232.36|10
1638538850000|2021-12-03 13:40:50|23355.96|23235.96|23355.24|23235.24|23357.85|23237.85|23355.13|23235.13|10
1638538860000|2021-12-03 13:41:00|23354.95|23234.95|23356.01|23236.01|23356.01|23236.01|23354.84|23234.84|10
1638538870000|2021-12-03 13:41:10|23356.56|23236.56|23360.97|23240.97|23361.38|23241.38|23356.56|23236.56|10
1638538880000|2021-12-03 13:41:20|23361.92|23241.92|23362.89|23242.89|23363.75|23243.75|23361.65|23241.65|9
1638538890000|2021-12-03 13:41:30|23363.03|23243.03|23361.01|23241.01|23363.03|23243.03|23360.99|23240.99|10
1638538900000|2021-12-03 13:41:40|23361.3|23241.3|23354.71|23234.71|23362.07|23242.07|23354.71|23234.71|10
1638538910000|2021-12-03 13:41:50|23355.65|23235.65|23353.76|23233.76|23355.65|23235.65|23352.91|23232.91|10
1638538920000|2021-12-03 13:42:00|23353.81|23233.81|23356.78|23236.78|23357.48|23237.48|23353.81|23233.81|10
1638538930000|2021-12-03 13:42:10|23356.21|23236.21|23357.43|23237.43|23357.54|23237.54|23356.21|23236.21|10
1638538940000|2021-12-03 13:42:20|23357.27|23237.27|23355.4|23235.4|23357.37|23237.37|23354.77|23234.77|10
1638538950000|2021-12-03 13:42:30|23355.41|23235.41|23351.93|23231.93|23355.41|23235.41|23351.64|23231.64|10
1638538960000|2021-12-03 13:42:40|23352.07|23232.07|23353.67|23233.67|23354.35|23234.35|23351.73|23231.73|10
1638538970000|2021-12-03 13:42:50|23353.86|23233.86|23357.97|23237.97|23357.97|23237.97|23353.62|23233.62|10
1638538980000|2021-12-03 13:43:00|23358.31|23238.31|23358.86|23238.86|23359.13|23239.13|23358.07|23238.07|10
1638538990000|2021-12-03 13:43:10|23359.68|23239.68|23357.27|23237.27|23360.72|23240.72|23357.27|23237.27|10
1638539000000|2021-12-03 13:43:20|23357.22|23237.22|23351.73|23231.73|23357.22|23237.22|23351.51|23231.51|10
1638539010000|2021-12-03 13:43:30|23351.19|23231.19|23348.13|23228.13|23351.27|23231.27|23348.13|23228.13|10
1638539020000|2021-12-03 13:43:40|23347.24|23227.24|23343.99|23223.99|23347.24|23227.24|23343.99|23223.99|10
1638539030000|2021-12-03 13:43:50|23344.99|23224.99|23341.65|23221.65|23345.16|23225.16|23341.65|23221.65|10
1638539040000|2021-12-03 13:44:00|23341.44|23221.44|23341.17|23221.17|23343.23|23223.23|23341.17|23221.17|10
1638539050000|2021-12-03 13:44:10|23341.27|23221.27|23344.29|23224.29|23344.38|23224.38|23340.77|23220.77|10
1638539060000|2021-12-03 13:44:20|23344.67|23224.67|23343.35|23223.35|23345.21|23225.21|23343.35|23223.35|10
1638539070000|2021-12-03 13:44:30|23343.3|23223.3|23340.31|23220.31|23343.33|23223.33|23340.31|23220.31|10
1638539080000|2021-12-03 13:44:40|23339.49|23219.49|23329.89|23209.89|23340.16|23220.16|23329.59|23209.59|10
1638539090000|2021-12-03 13:44:50|23329.04|23209.04|23320.34|23200.34|23329.04|23209.04|23320.34|23200.34|9
1638539100000|2021-12-03 13:45:00|23320.19|23200.19|23311.29|23191.29|23320.19|23200.19|23311.29|23191.29|10
1638539110000|2021-12-03 13:45:10|23310.69|23190.69|23291.18|23171.18|23310.69|23190.69|23291.18|23171.18|10
1638539120000|2021-12-03 13:45:20|23291.13|23171.13|23265.78|23145.78|23292|23172|23265.78|23145.78|10
1638539130000|2021-12-03 13:45:30|23265.42|23145.42|23268.72|23148.72|23269.46|23149.46|23263.78|23143.78|10
1638539140000|2021-12-03 13:45:40|23269.83|23149.83|23275.31|23155.31|23275.31|23155.31|23268.93|23148.93|10
1638539150000|2021-12-03 13:45:50|23275.47|23155.47|23279.96|23159.96|23280.18|23160.18|23274.94|23154.94|10
1638539160000|2021-12-03 13:46:00|23280.16|23160.16|23278.24|23158.24|23281.01|23161.01|23277.63|23157.63|10
1638539170000|2021-12-03 13:46:10|23277.86|23157.86|23280.8|23160.8|23280.8|23160.8|23277.8|23157.8|10
1638539180000|2021-12-03 13:46:20|23281.38|23161.38|23280.54|23160.54|23281.82|23161.82|23280.54|23160.54|9
1638539190000|2021-12-03 13:46:30|23279.29|23159.29|23277.24|23157.24|23279.29|23159.29|23277.2|23157.2|10
1638539200000|2021-12-03 13:46:40|23275.64|23155.64|23273.45|23153.45|23275.64|23155.64|23273.45|23153.45|10
1638539210000|2021-12-03 13:46:50|23274.03|23154.03|23275.24|23155.24|23275.7|23155.7|23274.03|23154.03|10
1638539220000|2021-12-03 13:47:00|23275.19|23155.19|23276.03|23156.03|23276.15|23156.15|23274.36|23154.36|10
1638539230000|2021-12-03 13:47:10|23276.34|23156.34|23277.29|23157.29|23279.23|23159.23|23276.34|23156.34|10
1638539240000|2021-12-03 13:47:20|23277.34|23157.34|23276.71|23156.71|23277.83|23157.83|23275.13|23155.13|10
1638539250000|2021-12-03 13:47:30|23276.36|23156.36|23272.94|23152.94|23277.47|23157.47|23272.94|23152.94|9
1638539260000|2021-12-03 13:47:40|23271.09|23151.09|23253.47|23133.47|23271.28|23151.28|23253.47|23133.47|10
1638539270000|2021-12-03 13:47:50|23253.07|23133.07|23242.75|23122.75|23253.07|23133.07|23242.75|23122.75|10
1638539280000|2021-12-03 13:48:00|23242.58|23122.58|23231.18|23111.18|23242.58|23122.58|23231.18|23111.18|10
1638539290000|2021-12-03 13:48:10|23230.24|23110.24|23208.87|23088.87|23230.24|23110.24|23208.87|23088.87|10
1638539300000|2021-12-03 13:48:20|23204.26|23084.26|23175.6|23055.6|23204.26|23084.26|23165.4|23045.4|10
1638539310000|2021-12-03 13:48:30|23174.82|23054.82|23192.24|23072.24|23192.24|23072.24|23174.72|23054.72|10
1638539320000|2021-12-03 13:48:40|23193.14|23073.14|23187.14|23067.14|23193.14|23073.14|23187.14|23067.14|10
1638539330000|2021-12-03 13:48:50|23189.08|23069.08|23190.24|23070.24|23191.7|23071.7|23187.27|23067.27|10
1638539340000|2021-12-03 13:49:00|23190.5|23070.5|23191.52|23071.52|23191.52|23071.52|23187.09|23067.09|10
1638539350000|2021-12-03 13:49:10|23193.48|23073.48|23201.88|23081.88|23201.88|23081.88|23193.48|23073.48|10
1638539360000|2021-12-03 13:49:20|23202.13|23082.13|23204.38|23084.38|23204.38|23084.38|23200.91|23080.91|10
1638539370000|2021-12-03 13:49:30|23205.2|23085.2|23204.86|23084.86|23205.2|23085.2|23202.79|23082.79|10
1638539380000|2021-12-03 13:49:40|23203.17|23083.17|23202.01|23082.01|23204.54|23084.54|23200.45|23080.45|10
1638539390000|2021-12-03 13:49:50|23201.94|23081.94|23195.28|23075.28|23203.2|23083.2|23195.28|23075.28|10
1638539400000|2021-12-03 13:50:00|23192.95|23072.95|23183.71|23063.71|23192.95|23072.95|23182.92|23062.92|10
1638539410000|2021-12-03 13:50:10|23184.15|23064.15|23197.92|23077.92|23197.92|23077.92|23183.27|23063.27|9
1638539420000|2021-12-03 13:50:20|23199.28|23079.28|23203.86|23083.86|23203.86|23083.86|23199.28|23079.28|10
1638539430000|2021-12-03 13:50:30|23204.24|23084.24|23204.23|23084.23|23205.21|23085.21|23203.74|23083.74|9
1638539440000|2021-12-03 13:50:40|23204.16|23084.16|23204.1|23084.1|23205.03|23085.03|23202.34|23082.34|10
1638539450000|2021-12-03 13:50:50|23204.24|23084.24|23206.05|23086.05|23206.05|23086.05|23201.9|23081.9|10
1638539460000|2021-12-03 13:51:00|23206.21|23086.21|23203.67|23083.67|23206.24|23086.24|23203.67|23083.67|10
1638539470000|2021-12-03 13:51:10|23205.93|23085.93|23204.68|23084.68|23207.9|23087.9|23203.11|23083.11|10
1638539480000|2021-12-03 13:51:20|23203.96|23083.96|23195.37|23075.37|23205.27|23085.27|23195.37|23075.37|10
1638539490000|2021-12-03 13:51:30|23195.3|23075.3|23193.08|23073.08|23196.16|23076.16|23193.08|23073.08|10
1638539500000|2021-12-03 13:51:40|23192.24|23072.24|23195.07|23075.07|23195.07|23075.07|23192.18|23072.18|10
1638539510000|2021-12-03 13:51:50|23195.87|23075.87|23199.26|23079.26|23199.26|23079.26|23195.47|23075.47|10
1638539520000|2021-12-03 13:52:00|23200.84|23080.84|23201.67|23081.67|23201.67|23081.67|23200.52|23080.52|10
1638539530000|2021-12-03 13:52:10|23201.64|23081.64|23200.29|23080.29|23202.07|23082.07|23200.29|23080.29|10
1638539540000|2021-12-03 13:52:20|23200.24|23080.24|23194.48|23074.48|23200.24|23080.24|23194.48|23074.48|10
1638539550000|2021-12-03 13:52:30|23193.37|23073.37|23183.78|23063.78|23193.37|23073.37|23183.78|23063.78|9
1638539560000|2021-12-03 13:52:40|23181.88|23061.88|23178.03|23058.03|23181.88|23061.88|23178.03|23058.03|10
1638539570000|2021-12-03 13:52:50|23178.3|23058.3|23175.6|23055.6|23178.3|23058.3|23175.6|23055.6|10
1638539580000|2021-12-03 13:53:00|23175.39|23055.39|23172.89|23052.89|23175.39|23055.39|23171.59|23051.59|10
1638539590000|2021-12-03 13:53:10|23174.74|23054.74|23180.14|23060.14|23180.42|23060.42|23174.74|23054.74|10
1638539600000|2021-12-03 13:53:20|23180.61|23060.61|23188.71|23068.71|23188.71|23068.71|23180.61|23060.61|10
1638539610000|2021-12-03 13:53:30|23188.74|23068.74|23190.68|23070.68|23190.68|23070.68|23188.66|23068.66|10
1638539620000|2021-12-03 13:53:40|23193.06|23073.06|23193.88|23073.88|23194.31|23074.31|23192.11|23072.11|10
1638539630000|2021-12-03 13:53:50|23191.78|23071.78|23191.81|23071.81|23193.11|23073.11|23191.78|23071.78|10
1638539640000|2021-12-03 13:54:00|23191.45|23071.45|23194.99|23074.99|23194.99|23074.99|23191.45|23071.45|10
1638539650000|2021-12-03 13:54:10|23195.05|23075.05|23197.79|23077.79|23198.9|23078.9|23195.05|23075.05|10
1638539660000|2021-12-03 13:54:20|23198.65|23078.65|23197.92|23077.92|23199.43|23079.43|23197.92|23077.92|10
1638539670000|2021-12-03 13:54:30|23196.43|23076.43|23199.94|23079.94|23199.94|23079.94|23196.43|23076.43|10
1638539680000|2021-12-03 13:54:40|23199.66|23079.66|23197.94|23077.94|23200.02|23080.02|23197.94|23077.94|10
1638539690000|2021-12-03 13:54:50|23198.05|23078.05|23198.65|23078.65|23199.29|23079.29|23198.05|23078.05|9
1638539700000|2021-12-03 13:55:00|23200.17|23080.17|23199.92|23079.92|23201.46|23081.46|23199.92|23079.92|9
1638539710000|2021-12-03 13:55:10|23199.63|23079.63|23201.53|23081.53|23201.53|23081.53|23199.14|23079.14|10
1638539720000|2021-12-03 13:55:20|23201.64|23081.64|23201.36|23081.36|23203.28|23083.28|23201.36|23081.36|10
1638539730000|2021-12-03 13:55:30|23202|23082|23213.6|23093.6|23213.6|23093.6|23202|23082|10
1638539740000|2021-12-03 13:55:40|23215.77|23095.77|23223.12|23103.12|23223.98|23103.98|23215.77|23095.77|10
1638539750000|2021-12-03 13:55:50|23223.33|23103.33|23222.56|23102.56|23224.58|23104.58|23222.06|23102.06|10
1638539760000|2021-12-03 13:56:00|23222.33|23102.33|23224.23|23104.23|23224.23|23104.23|23221.74|23101.74|10
1638539770000|2021-12-03 13:56:10|23222.79|23102.79|23225.1|23105.1|23225.1|23105.1|23222.39|23102.39|10
1638539780000|2021-12-03 13:56:20|23225.27|23105.27|23226.62|23106.62|23226.94|23106.94|23225.27|23105.27|10
1638539790000|2021-12-03 13:56:30|23226.54|23106.54|23221.3|23101.3|23226.54|23106.54|23219.95|23099.95|10
1638539800000|2021-12-03 13:56:40|23219.76|23099.76|23222.65|23102.65|23222.65|23102.65|23219.39|23099.39|10
1638539810000|2021-12-03 13:56:50|23222.06|23102.06|23220.83|23100.83|23222.1|23102.1|23220.81|23100.81|10
1638539820000|2021-12-03 13:57:00|23220.61|23100.61|23222.72|23102.72|23223.13|23103.13|23220.35|23100.35|10
1638539830000|2021-12-03 13:57:10|23221.66|23101.66|23225.03|23105.03|23225.03|23105.03|23221.66|23101.66|10
1638539840000|2021-12-03 13:57:20|23224.94|23104.94|23224.25|23104.25|23225.73|23105.73|23224.25|23104.25|10
1638539850000|2021-12-03 13:57:30|23225.51|23105.51|23225.38|23105.38|23226.01|23106.01|23225.32|23105.32|10
1638539860000|2021-12-03 13:57:40|23225.12|23105.12|23225.9|23105.9|23226.51|23106.51|23225.12|23105.12|9
1638539870000|2021-12-03 13:57:50|23225.41|23105.41|23222.5|23102.5|23225.41|23105.41|23222.5|23102.5|10
1638539880000|2021-12-03 13:58:00|23222.29|23102.29|23218.23|23098.23|23222.29|23102.29|23216.62|23096.62|10
1638539890000|2021-12-03 13:58:10|23217.91|23097.91|23216.62|23096.62|23219.09|23099.09|23216.34|23096.34|10
1638539900000|2021-12-03 13:58:20|23216.93|23096.93|23217.41|23097.41|23217.41|23097.41|23216.13|23096.13|10
1638539910000|2021-12-03 13:58:30|23217.31|23097.31|23216.17|23096.17|23217.54|23097.54|23216.17|23096.17|10
1638539920000|2021-12-03 13:58:40|23215.89|23095.89|23214.91|23094.91|23217.11|23097.11|23214.91|23094.91|9
1638539930000|2021-12-03 13:58:50|23213.77|23093.77|23213.32|23093.32|23213.77|23093.77|23212.58|23092.58|9
1638539940000|2021-12-03 13:59:00|23213.09|23093.09|23211.46|23091.46|23213.3|23093.3|23209.44|23089.44|10
1638539950000|2021-12-03 13:59:10|23212.08|23092.08|23207.45|23087.45|23212.08|23092.08|23207.45|23087.45|10
1638539960000|2021-12-03 13:59:20|23207.11|23087.11|23207.36|23087.36|23207.76|23087.76|23206.09|23086.09|10
1638539970000|2021-12-03 13:59:30|23207.35|23087.35|23206.63|23086.63|23208.21|23088.21|23206.63|23086.63|10
1638539980000|2021-12-03 13:59:40|23205.82|23085.82|23207.31|23087.31|23207.95|23087.95|23205.43|23085.43|10
1638539990000|2021-12-03 13:59:50|23207.79|23087.79|23211.46|23091.46|23211.66|23091.66|23207.46|23087.46|10
1638540000000|2021-12-03 14:00:00|23212.05|23092.05|23212.77|23092.77|23213.84|23093.84|23211.99|23091.99|10
1638540010000|2021-12-03 14:00:10|23215.4|23095.4|23213.72|23093.72|23216.38|23096.38|23212.73|23092.73|10
1638540020000|2021-12-03 14:00:20|23215.72|23095.72|23195.04|23075.04|23215.72|23095.72|23195.04|23075.04|10
1638540030000|2021-12-03 14:00:30|23193.44|23073.44|23189.69|23069.69|23193.44|23073.44|23188.56|23068.56|9
1638540040000|2021-12-03 14:00:40|23189.66|23069.66|23174.44|23054.44|23189.66|23069.66|23174.44|23054.44|10
1638540050000|2021-12-03 14:00:50|23171.26|23051.26|23167.03|23047.03|23171.92|23051.92|23167.03|23047.03|9
1638540060000|2021-12-03 14:01:00|23169|23049|23169.38|23049.38|23170.31|23050.31|23167.72|23047.72|10
1638540070000|2021-12-03 14:01:10|23169.17|23049.17|23171.03|23051.03|23171.03|23051.03|23167.78|23047.78|10
1638540080000|2021-12-03 14:01:20|23171.06|23051.06|23177.5|23057.5|23177.5|23057.5|23171.06|23051.06|9
1638540090000|2021-12-03 14:01:30|23176.72|23056.72|23176.34|23056.34|23178.19|23058.19|23176.34|23056.34|10
1638540100000|2021-12-03 14:01:40|23177.09|23057.09|23177.12|23057.12|23177.12|23057.12|23176.05|23056.05|10
1638540110000|2021-12-03 14:01:50|23176.95|23056.95|23178.45|23058.45|23178.47|23058.47|23176.86|23056.86|10
1638540120000|2021-12-03 14:02:00|23178.07|23058.07|23175.64|23055.64|23178.07|23058.07|23175.6|23055.6|10
1638540130000|2021-12-03 14:02:10|23175.2|23055.2|23178.44|23058.44|23178.53|23058.53|23175.2|23055.2|10
1638540140000|2021-12-03 14:02:20|23178.63|23058.63|23178.69|23058.69|23179.7|23059.7|23178.63|23058.63|10
1638540150000|2021-12-03 14:02:30|23178.36|23058.36|23178.97|23058.97|23179.43|23059.43|23177.63|23057.63|9
1638540160000|2021-12-03 14:02:40|23178.83|23058.83|23180.91|23060.91|23180.91|23060.91|23178.6|23058.6|10
1638540170000|2021-12-03 14:02:50|23181.94|23061.94|23184.57|23064.57|23184.57|23064.57|23181.91|23061.91|10
1638540180000|2021-12-03 14:03:00|23183.7|23063.7|23183.83|23063.83|23184.56|23064.56|23183.49|23063.49|10
1638540190000|2021-12-03 14:03:10|23183.8|23063.8|23182.33|23062.33|23183.88|23063.88|23181.65|23061.65|10
1638540200000|2021-12-03 14:03:20|23183.49|23063.49|23185.89|23065.89|23185.89|23065.89|23182.34|23062.34|10
1638540210000|2021-12-03 14:03:30|23186.04|23066.04|23190.53|23070.53|23190.53|23070.53|23185.26|23065.26|10
1638540220000|2021-12-03 14:03:40|23190.51|23070.51|23194.03|23074.03|23194.03|23074.03|23190.51|23070.51|10
1638540230000|2021-12-03 14:03:50|23194.84|23074.84|23197.29|23077.29|23197.29|23077.29|23194.01|23074.01|10
1638540240000|2021-12-03 14:04:00|23197.09|23077.09|23199.25|23079.25|23199.25|23079.25|23196.96|23076.96|10
1638540250000|2021-12-03 14:04:10|23198.01|23078.01|23194.5|23074.5|23198.76|23078.76|23194.5|23074.5|10
1638540260000|2021-12-03 14:04:20|23195.5|23075.5|23197.21|23077.21|23197.21|23077.21|23193.77|23073.77|10
1638540270000|2021-12-03 14:04:30|23197.57|23077.57|23196.19|23076.19|23198.08|23078.08|23195.92|23075.92|9
1638540280000|2021-12-03 14:04:40|23196.02|23076.02|23196.91|23076.91|23197.17|23077.17|23196.02|23076.02|10
1638540290000|2021-12-03 14:04:50|23196.5|23076.5|23199|23079|23199|23079|23196.5|23076.5|10
1638540300000|2021-12-03 14:05:00|23198.92|23078.92|23200.56|23080.56|23200.76|23080.76|23198.73|23078.73|10
1638540310000|2021-12-03 14:05:10|23200.43|23080.43|23201.55|23081.55|23202.31|23082.31|23200.43|23080.43|10
1638540320000|2021-12-03 14:05:20|23201.43|23081.43|23201.22|23081.22|23201.72|23081.72|23200.96|23080.96|10
1638540330000|2021-12-03 14:05:30|23200.74|23080.74|23198.33|23078.33|23201.39|23081.39|23198.33|23078.33|10
1638540340000|2021-12-03 14:05:40|23197.91|23077.91|23205.09|23085.09|23205.39|23085.39|23197.91|23077.91|10
1638540350000|2021-12-03 14:05:50|23205.42|23085.42|23207.01|23087.01|23207.09|23087.09|23205.42|23085.42|9
1638540360000|2021-12-03 14:06:00|23206.93|23086.93|23207.06|23087.06|23209.05|23089.05|23206.9|23086.9|10
1638540370000|2021-12-03 14:06:10|23207.17|23087.17|23208.35|23088.35|23208.35|23088.35|23206.88|23086.88|9
1638540380000|2021-12-03 14:06:20|23207.92|23087.92|23208.49|23088.49|23209.73|23089.73|23207.92|23087.92|10
1638540390000|2021-12-03 14:06:30|23208.48|23088.48|23210.51|23090.51|23210.51|23090.51|23206.69|23086.69|10
1638540400000|2021-12-03 14:06:40|23210.44|23090.44|23212.17|23092.17|23212.17|23092.17|23208.61|23088.61|10
1638540410000|2021-12-03 14:06:50|23212.56|23092.56|23210.57|23090.57|23212.56|23092.56|23210.31|23090.31|10
1638540420000|2021-12-03 14:07:00|23210.62|23090.62|23210.61|23090.61|23211.32|23091.32|23210.59|23090.59|10
1638540430000|2021-12-03 14:07:10|23209.69|23089.69|23212.1|23092.1|23212.1|23092.1|23209.5|23089.5|10
1638540440000|2021-12-03 14:07:20|23212.25|23092.25|23211.46|23091.46|23212.5|23092.5|23211.46|23091.46|9
1638540450000|2021-12-03 14:07:30|23211.06|23091.06|23216.3|23096.3|23216.3|23096.3|23211.06|23091.06|10
1638540460000|2021-12-03 14:07:40|23216.36|23096.36|23218.35|23098.35|23218.35|23098.35|23215.85|23095.85|10
1638540470000|2021-12-03 14:07:50|23218.48|23098.48|23219.15|23099.15|23219.15|23099.15|23218.28|23098.28|10
1638540480000|2021-12-03 14:08:00|23218.96|23098.96|23216.01|23096.01|23219.03|23099.03|23216.01|23096.01|10
1638540490000|2021-12-03 14:08:10|23214.77|23094.77|23212.06|23092.06|23214.77|23094.77|23211.72|23091.72|10
1638540500000|2021-12-03 14:08:20|23212.59|23092.59|23212.06|23092.06|23214.42|23094.42|23211.5|23091.5|9
1638540510000|2021-12-03 14:08:30|23212.13|23092.13|23212.51|23092.51|23212.83|23092.83|23212.1|23092.1|10
1638540520000|2021-12-03 14:08:40|23214.09|23094.09|23214.85|23094.85|23215.73|23095.73|23213.54|23093.54|10
1638540530000|2021-12-03 14:08:50|23215.11|23095.11|23220.45|23100.45|23220.45|23100.45|23215.11|23095.11|10
1638540540000|2021-12-03 14:09:00|23220.48|23100.48|23220.13|23100.13|23220.7|23100.7|23219.72|23099.72|10
1638540550000|2021-12-03 14:09:10|23219.32|23099.32|23218.37|23098.37|23220.37|23100.37|23218.37|23098.37|10
1638540560000|2021-12-03 14:09:20|23218.65|23098.65|23217.91|23097.91|23219.07|23099.07|23217.91|23097.91|10
1638540570000|2021-12-03 14:09:30|23218.81|23098.81|23202.24|23082.24|23218.81|23098.81|23201.75|23081.75|10
1638540580000|2021-12-03 14:09:40|23201.67|23081.67|23196|23076|23201.71|23081.71|23196|23076|9
1638540590000|2021-12-03 14:09:50|23197.29|23077.29|23195.62|23075.62|23197.29|23077.29|23195.62|23075.62|10
1638540600000|2021-12-03 14:10:00|23195.55|23075.55|23192.91|23072.91|23195.55|23075.55|23191.98|23071.98|10
1638540610000|2021-12-03 14:10:10|23193.02|23073.02|23188.34|23068.34|23193.2|23073.2|23188.34|23068.34|10
1638540620000|2021-12-03 14:10:20|23188.87|23068.87|23186.26|23066.26|23188.87|23068.87|23185.66|23065.66|10
1638540630000|2021-12-03 14:10:30|23186.76|23066.76|23185.52|23065.52|23186.76|23066.76|23185.5|23065.5|10
1638540640000|2021-12-03 14:10:40|23184.99|23064.99|23183.12|23063.12|23185.18|23065.18|23182.92|23062.92|9
1638540650000|2021-12-03 14:10:50|23184.42|23064.42|23186.48|23066.48|23187.46|23067.46|23184.4|23064.4|10
1638540660000|2021-12-03 14:11:00|23186.58|23066.58|23187.41|23067.41|23187.57|23067.57|23185.98|23065.98|10
1638540670000|2021-12-03 14:11:10|23187.6|23067.6|23190.34|23070.34|23190.53|23070.53|23187.6|23067.6|10
1638540680000|2021-12-03 14:11:20|23190.36|23070.36|23190.74|23070.74|23191.49|23071.49|23190.36|23070.36|9
1638540690000|2021-12-03 14:11:30|23190.99|23070.99|23190.68|23070.68|23191.17|23071.17|23190.04|23070.04|10
1638540700000|2021-12-03 14:11:40|23189.57|23069.57|23181.99|23061.99|23189.57|23069.57|23181.99|23061.99|10
1638540710000|2021-12-03 14:11:50|23181.9|23061.9|23181.01|23061.01|23182.7|23062.7|23180.58|23060.58|10
1638540720000|2021-12-03 14:12:00|23181.33|23061.33|23179.93|23059.93|23181.8|23061.8|23179.93|23059.93|10
1638540730000|2021-12-03 14:12:10|23178.82|23058.82|23175.05|23055.05|23178.82|23058.82|23175.05|23055.05|10
1638540740000|2021-12-03 14:12:20|23175.03|23055.03|23176.43|23056.43|23176.43|23056.43|23175.03|23055.03|10
1638540750000|2021-12-03 14:12:30|23176.62|23056.62|23175.38|23055.38|23176.87|23056.87|23175.28|23055.28|10
1638540760000|2021-12-03 14:12:40|23174.76|23054.76|23174.3|23054.3|23175.01|23055.01|23173.75|23053.75|10
1638540770000|2021-12-03 14:12:50|23173.9|23053.9|23172.55|23052.55|23174.1|23054.1|23172.55|23052.55|10
1638540780000|2021-12-03 14:13:00|23172.35|23052.35|23170.53|23050.53|23172.35|23052.35|23170.53|23050.53|10
1638540790000|2021-12-03 14:13:10|23170.61|23050.61|23173.14|23053.14|23173.14|23053.14|23170.21|23050.21|9
1638540800000|2021-12-03 14:13:20|23173.25|23053.25|23174.17|23054.17|23174.86|23054.86|23173.25|23053.25|9
1638540810000|2021-12-03 14:13:30|23174.55|23054.55|23172.69|23052.69|23175.03|23055.03|23172.69|23052.69|9
1638540820000|2021-12-03 14:13:40|23172.66|23052.66|23171.08|23051.08|23173.1|23053.1|23171.08|23051.08|10
1638540830000|2021-12-03 14:13:50|23170.3|23050.3|23163.71|23043.71|23170.3|23050.3|23163.33|23043.33|10
1638540840000|2021-12-03 14:14:00|23163.38|23043.38|23158.7|23038.7|23163.38|23043.38|23157.53|23037.53|9
1638540850000|2021-12-03 14:14:10|23158.55|23038.55|23157.18|23037.18|23160.11|23040.11|23157.18|23037.18|10
1638540860000|2021-12-03 14:14:20|23156.63|23036.63|23155.91|23035.91|23156.68|23036.68|23155.8|23035.8|10
1638540870000|2021-12-03 14:14:30|23155.95|23035.95|23155.98|23035.98|23156.31|23036.31|23155.41|23035.41|10
1638540880000|2021-12-03 14:14:40|23156.19|23036.19|23156.26|23036.26|23156.89|23036.89|23155.84|23035.84|10
1638540890000|2021-12-03 14:14:50|23156.47|23036.47|23154.16|23034.16|23156.47|23036.47|23154.01|23034.01|10
1638540900000|2021-12-03 14:15:00|23154.25|23034.25|23151.15|23031.15|23154.25|23034.25|23151.08|23031.08|9
1638540910000|2021-12-03 14:15:10|23150.35|23030.35|23153.75|23033.75|23153.75|23033.75|23149.64|23029.64|10
1638540920000|2021-12-03 14:15:20|23154.36|23034.36|23152.52|23032.52|23154.36|23034.36|23152.52|23032.52|10
1638540930000|2021-12-03 14:15:30|23152.27|23032.27|23149.35|23029.35|23152.27|23032.27|23149.35|23029.35|10
1638540940000|2021-12-03 14:15:40|23150.42|23030.42|23147.24|23027.24|23151.25|23031.25|23147.24|23027.24|10
1638540950000|2021-12-03 14:15:50|23147.98|23027.98|23142.77|23022.77|23147.98|23027.98|23142.77|23022.77|10
1638540960000|2021-12-03 14:16:00|23142.62|23022.62|23138.01|23018.01|23142.62|23022.62|23138.01|23018.01|10
1638540970000|2021-12-03 14:16:10|23138.59|23018.59|23135.6|23015.6|23138.8|23018.8|23135.6|23015.6|10
1638540980000|2021-12-03 14:16:20|23135.35|23015.35|23133.58|23013.58|23136.14|23016.14|23133.58|23013.58|10
1638540990000|2021-12-03 14:16:30|23133.23|23013.23|23132.52|23012.52|23133.61|23013.61|23131.85|23011.85|10
1638541000000|2021-12-03 14:16:40|23132.38|23012.38|23129.59|23009.59|23132.38|23012.38|23129.59|23009.59|9
1638541010000|2021-12-03 14:16:50|23129.26|23009.26|23128.46|23008.46|23130.15|23010.15|23128.14|23008.14|10
1638541020000|2021-12-03 14:17:00|23128.15|23008.15|23129.97|23009.97|23129.97|23009.97|23128.15|23008.15|9
1638541030000|2021-12-03 14:17:10|23129.99|23009.99|23131.19|23011.19|23131.19|23011.19|23129.38|23009.38|10
1638541040000|2021-12-03 14:17:20|23130.64|23010.64|23130.88|23010.88|23130.88|23010.88|23129.95|23009.95|8
1638541050000|2021-12-03 14:17:30|23130.55|23010.55|23132.46|23012.46|23132.46|23012.46|23129.04|23009.04|10
1638541060000|2021-12-03 14:17:40|23132.29|23012.29|23135.84|23015.84|23135.96|23015.96|23132.29|23012.29|10
1638541070000|2021-12-03 14:17:50|23136.79|23016.79|23141.51|23021.51|23141.51|23021.51|23136.79|23016.79|10
1638541080000|2021-12-03 14:18:00|23142.92|23022.92|23144.98|23024.98|23145.58|23025.58|23142.92|23022.92|9
1638541090000|2021-12-03 14:18:10|23144.86|23024.86|23150.68|23030.68|23150.68|23030.68|23144.86|23024.86|10
1638541100000|2021-12-03 14:18:20|23152.38|23032.38|23152.06|23032.06|23152.76|23032.76|23151.2|23031.2|10
1638541110000|2021-12-03 14:18:30|23152.17|23032.17|23155.01|23035.01|23155.01|23035.01|23152.02|23032.02|10
1638541120000|2021-12-03 14:18:40|23155.1|23035.1|23155.29|23035.29|23155.32|23035.32|23154.01|23034.01|10
1638541130000|2021-12-03 14:18:50|23156.68|23036.68|23157.93|23037.93|23158.34|23038.34|23156.49|23036.49|10
1638541140000|2021-12-03 14:19:00|23158.66|23038.66|23159.56|23039.56|23159.59|23039.59|23158.16|23038.16|10
1638541150000|2021-12-03 14:19:10|23158.65|23038.65|23156.92|23036.92|23159.33|23039.33|23156.92|23036.92|9
1638541160000|2021-12-03 14:19:20|23155.65|23035.65|23157.69|23037.69|23157.94|23037.94|23155.55|23035.55|10
1638541170000|2021-12-03 14:19:30|23157.76|23037.76|23159.24|23039.24|23159.36|23039.36|23157.76|23037.76|10
1638541180000|2021-12-03 14:19:40|23159.17|23039.17|23163.44|23043.44|23164.29|23044.29|23159.17|23039.17|10
1638541190000|2021-12-03 14:19:50|23162.84|23042.84|23166.58|23046.58|23166.58|23046.58|23162.84|23042.84|9
1638541200000|2021-12-03 14:20:00|23166.71|23046.71|23165.93|23045.93|23167.6|23047.6|23165.93|23045.93|10
1638541210000|2021-12-03 14:20:10|23164.16|23044.16|23160.76|23040.76|23164.5|23044.5|23160.76|23040.76|10
1638541220000|2021-12-03 14:20:20|23156.05|23036.05|23156.85|23036.85|23157.37|23037.37|23156.05|23036.05|9
1638541230000|2021-12-03 14:20:30|23157.13|23037.13|23158.8|23038.8|23158.8|23038.8|23157.13|23037.13|10
1638541240000|2021-12-03 14:20:40|23158.76|23038.76|23163.58|23043.58|23163.58|23043.58|23158.76|23038.76|9
1638541250000|2021-12-03 14:20:50|23164.94|23044.94|23163.54|23043.54|23165.35|23045.35|23161.67|23041.67|10
1638541260000|2021-12-03 14:21:00|23163.2|23043.2|23160.73|23040.73|23163.88|23043.88|23160.73|23040.73|10
1638541270000|2021-12-03 14:21:10|23160.56|23040.56|23161.04|23041.04|23161.44|23041.44|23159.46|23039.46|10
1638541280000|2021-12-03 14:21:20|23158.78|23038.78|23156.63|23036.63|23159.38|23039.38|23156.63|23036.63|9
1638541290000|2021-12-03 14:21:30|23156.7|23036.7|23157.29|23037.29|23158.34|23038.34|23156.7|23036.7|10
1638541300000|2021-12-03 14:21:40|23156.99|23036.99|23155.61|23035.61|23157.36|23037.36|23155.53|23035.53|9
1638541310000|2021-12-03 14:21:50|23155.71|23035.71|23154.47|23034.47|23155.71|23035.71|23154.47|23034.47|9
1638541320000|2021-12-03 14:22:00|23154.5|23034.5|23154.88|23034.88|23154.88|23034.88|23153.88|23033.88|8
1638541330000|2021-12-03 14:22:10|23154.56|23034.56|23154.55|23034.55|23155.68|23035.68|23154.55|23034.55|9
1638541340000|2021-12-03 14:22:20|23154.71|23034.71|23153.81|23033.81|23154.99|23034.99|23153.39|23033.39|8
1638541350000|2021-12-03 14:22:30|23153.46|23033.46|23147.75|23027.75|23153.46|23033.46|23147.75|23027.75|10
1638541360000|2021-12-03 14:22:40|23147.47|23027.47|23144.29|23024.29|23147.67|23027.67|23143.2|23023.2|10
1638541370000|2021-12-03 14:22:50|23144.06|23024.06|23147.41|23027.41|23147.41|23027.41|23143.84|23023.84|10
1638541380000|2021-12-03 14:23:00|23147.53|23027.53|23151.92|23031.92|23151.92|23031.92|23147.53|23027.53|10
1638541390000|2021-12-03 14:23:10|23152.36|23032.36|23150.83|23030.83|23152.7|23032.7|23150.83|23030.83|10
1638541400000|2021-12-03 14:23:20|23150.13|23030.13|23150|23030|23151.47|23031.47|23149.79|23029.79|10
1638541410000|2021-12-03 14:23:30|23150.4|23030.4|23150.72|23030.72|23151.77|23031.77|23150.4|23030.4|10
1638541420000|2021-12-03 14:23:40|23150.53|23030.53|23148.17|23028.17|23151.28|23031.28|23148.17|23028.17|10
1638541430000|2021-12-03 14:23:50|23147.99|23027.99|23144.99|23024.99|23148.51|23028.51|23144.99|23024.99|10
1638541440000|2021-12-03 14:24:00|23145.87|23025.87|23144.86|23024.86|23146.01|23026.01|23144.86|23024.86|10
1638541450000|2021-12-03 14:24:10|23144.08|23024.08|23139.55|23019.55|23144.39|23024.39|23139.55|23019.55|10
1638541460000|2021-12-03 14:24:20|23139.02|23019.02|23137.19|23017.19|23139.2|23019.2|23137.19|23017.19|10
1638541470000|2021-12-03 14:24:30|23136.6|23016.6|23134.7|23014.7|23136.86|23016.86|23134.7|23014.7|10
1638541480000|2021-12-03 14:24:40|23131.82|23011.82|23117.83|22997.83|23131.82|23011.82|23117.83|22997.83|9
1638541490000|2021-12-03 14:24:50|23115.18|22995.18|23108.84|22988.84|23115.18|22995.18|23108.84|22988.84|9
1638541500000|2021-12-03 14:25:00|23108.56|22988.56|23104.77|22984.77|23108.56|22988.56|23104.75|22984.75|10
1638541510000|2021-12-03 14:25:10|23104.23|22984.23|23102.38|22982.38|23104.47|22984.47|23102.38|22982.38|10
1638541520000|2021-12-03 14:25:20|23102.36|22982.36|23097.08|22977.08|23102.72|22982.72|23097.08|22977.08|9
1638541530000|2021-12-03 14:25:30|23096.57|22976.57|23089.42|22969.42|23096.64|22976.64|23089.42|22969.42|10
1638541540000|2021-12-03 14:25:40|23089.49|22969.49|23083.64|22963.64|23089.49|22969.49|23083.64|22963.64|10
1638541550000|2021-12-03 14:25:50|23081.37|22961.37|23080.26|22960.26|23081.37|22961.37|23079.77|22959.77|9
1638541560000|2021-12-03 14:26:00|23080.84|22960.84|23088.21|22968.21|23088.21|22968.21|23080.84|22960.84|10
1638541570000|2021-12-03 14:26:10|23088.4|22968.4|23087.33|22967.33|23089.11|22969.11|23087.33|22967.33|10
1638541580000|2021-12-03 14:26:20|23087.76|22967.76|23085.96|22965.96|23088.38|22968.38|23085.96|22965.96|10
1638541590000|2021-12-03 14:26:30|23085.26|22965.26|23083.01|22963.01|23086.09|22966.09|23083.01|22963.01|10
1638541600000|2021-12-03 14:26:40|23085.82|22965.82|23085.24|22965.24|23085.86|22965.86|23083.82|22963.82|9
1638541610000|2021-12-03 14:26:50|23084.92|22964.92|23085.69|22965.69|23085.69|22965.69|23084.35|22964.35|10
1638541620000|2021-12-03 14:27:00|23086.62|22966.62|23094.76|22974.76|23094.76|22974.76|23086.62|22966.62|10
1638541630000|2021-12-03 14:27:10|23094.93|22974.93|23093.05|22973.05|23094.93|22974.93|23092.93|22972.93|9
1638541640000|2021-12-03 14:27:20|23091.53|22971.53|23090.65|22970.65|23091.53|22971.53|23090.14|22970.14|10
1638541650000|2021-12-03 14:27:30|23090.1|22970.1|23091.8|22971.8|23091.8|22971.8|23090.06|22970.06|9
1638541660000|2021-12-03 14:27:40|23092.28|22972.28|23096.14|22976.14|23096.14|22976.14|23092.28|22972.28|10
1638541670000|2021-12-03 14:27:50|23096.38|22976.38|23096.57|22976.57|23096.74|22976.74|23095|22975|9
1638541680000|2021-12-03 14:28:00|23097.03|22977.03|23103.48|22983.48|23103.48|22983.48|23097.03|22977.03|10
1638541690000|2021-12-03 14:28:10|23104.39|22984.39|23108.78|22988.78|23109.02|22989.02|23104.39|22984.39|8
1638541700000|2021-12-03 14:28:20|23109.46|22989.46|23113.09|22993.09|23113.09|22993.09|23109.46|22989.46|10
1638541710000|2021-12-03 14:28:30|23113.57|22993.57|23116.18|22996.18|23116.39|22996.39|23113.57|22993.57|10
1638541720000|2021-12-03 14:28:40|23115.83|22995.83|23120.1|23000.1|23120.1|23000.1|23115.83|22995.83|10
1638541730000|2021-12-03 14:28:50|23120.12|23000.12|23116.44|22996.44|23120.39|23000.39|23116.44|22996.44|10
1638541740000|2021-12-03 14:29:00|23116.33|22996.33|23115|22995|23116.77|22996.77|23115|22995|9
1638541750000|2021-12-03 14:29:10|23114.92|22994.92|23116.65|22996.65|23116.78|22996.78|23114.16|22994.16|10
1638541760000|2021-12-03 14:29:20|23117.12|22997.12|23118.34|22998.34|23118.56|22998.56|23116.96|22996.96|10
1638541770000|2021-12-03 14:29:30|23118.99|22998.99|23119.91|22999.91|23120.93|23000.93|23118.99|22998.99|9
1638541780000|2021-12-03 14:29:40|23120.37|23000.37|23120.4|23000.4|23120.57|23000.57|23119.45|22999.45|8
1638541790000|2021-12-03 14:29:50|23120.03|23000.03|23121.31|23001.31|23121.55|23001.55|23120.03|23000.03|10
1638541800000|2021-12-03 14:30:00|23121.29|23001.29|23125.27|23005.27|23125.27|23005.27|23121.29|23001.29|10
1638541810000|2021-12-03 14:30:10|23125.87|23005.87|23124.32|23004.32|23129.33|23009.33|23124.32|23004.32|10
1638541820000|2021-12-03 14:30:20|23120.11|23000.11|23116.33|22996.33|23120.11|23000.11|23115.09|22995.09|10
1638541830000|2021-12-03 14:30:30|23116.36|22996.36|23115.89|22995.89|23116.59|22996.59|23114.91|22994.91|10
1638541840000|2021-12-03 14:30:40|23115.55|22995.55|23116.61|22996.61|23116.61|22996.61|23113.01|22993.01|10
1638541850000|2021-12-03 14:30:50|23116.08|22996.08|23113.02|22993.02|23116.08|22996.08|23111.95|22991.95|10
1638541860000|2021-12-03 14:31:00|23112.33|22992.33|23115.81|22995.81|23115.81|22995.81|23112.32|22992.32|9
1638541870000|2021-12-03 14:31:10|23115.82|22995.82|23117.89|22997.89|23119.39|22999.39|23115.82|22995.82|10
1638541880000|2021-12-03 14:31:20|23117.55|22997.55|23115.85|22995.85|23117.55|22997.55|23115.3|22995.3|10
1638541890000|2021-12-03 14:31:30|23116.34|22996.34|23119.96|22999.96|23119.96|22999.96|23115.51|22995.51|10
1638541900000|2021-12-03 14:31:40|23120.53|23000.53|23126.25|23006.25|23126.25|23006.25|23120.53|23000.53|10
1638541910000|2021-12-03 14:31:50|23128.34|23008.34|23135.51|23015.51|23135.64|23015.64|23128.34|23008.34|10
1638541920000|2021-12-03 14:32:00|23135.69|23015.69|23148.39|23028.39|23148.39|23028.39|23135.69|23015.69|10
1638541930000|2021-12-03 14:32:10|23148.98|23028.98|23154.25|23034.25|23154.86|23034.86|23148.98|23028.98|9
1638541940000|2021-12-03 14:32:20|23154.07|23034.07|23159.49|23039.49|23159.49|23039.49|23153.47|23033.47|10
1638541950000|2021-12-03 14:32:30|23161.42|23041.42|23166.79|23046.79|23166.79|23046.79|23161.28|23041.28|10
1638541960000|2021-12-03 14:32:40|23166.56|23046.56|23167.2|23047.2|23168.76|23048.76|23166.56|23046.56|10
1638541970000|2021-12-03 14:32:50|23167.95|23047.95|23175.45|23055.45|23175.45|23055.45|23167.79|23047.79|10
1638541980000|2021-12-03 14:33:00|23174.47|23054.47|23174.17|23054.17|23177.41|23057.41|23174.07|23054.07|10
1638541990000|2021-12-03 14:33:10|23174.52|23054.52|23170|23050|23174.52|23054.52|23169.64|23049.64|10
1638542000000|2021-12-03 14:33:20|23170.06|23050.06|23165.36|23045.36|23170.06|23050.06|23165.36|23045.36|10
1638542010000|2021-12-03 14:33:30|23166.88|23046.88|23167.53|23047.53|23168.64|23048.64|23166.88|23046.88|10
1638542020000|2021-12-03 14:33:40|23167.33|23047.33|23168.94|23048.94|23169.33|23049.33|23166.69|23046.69|10
1638542030000|2021-12-03 14:33:50|23171.5|23051.5|23176.87|23056.87|23176.87|23056.87|23171.5|23051.5|10
1638542040000|2021-12-03 14:34:00|23177.22|23057.22|23173.9|23053.9|23177.22|23057.22|23173.79|23053.79|10
1638542050000|2021-12-03 14:34:10|23172.5|23052.5|23166.95|23046.95|23172.5|23052.5|23166.95|23046.95|10
1638542060000|2021-12-03 14:34:20|23166.96|23046.96|23169.51|23049.51|23169.51|23049.51|23166.96|23046.96|10
1638542070000|2021-12-03 14:34:30|23170.86|23050.86|23170.07|23050.07|23172.35|23052.35|23170.07|23050.07|10
1638542080000|2021-12-03 14:34:40|23168.94|23048.94|23161.09|23041.09|23168.94|23048.94|23161.05|23041.05|10
1638542090000|2021-12-03 14:34:50|23158.77|23038.77|23155.68|23035.68|23158.77|23038.77|23155.31|23035.31|10
1638542100000|2021-12-03 14:35:00|23155.8|23035.8|23146.26|23026.26|23156.06|23036.06|23146.26|23026.26|10
1638542110000|2021-12-03 14:35:10|23140.05|23020.05|23132.89|23012.89|23140.54|23020.54|23132.8|23012.8|10
1638542120000|2021-12-03 14:35:20|23132.58|23012.58|23133.78|23013.78|23134.19|23014.19|23132.58|23012.58|10
1638542130000|2021-12-03 14:35:30|23133.75|23013.75|23128.89|23008.89|23134.63|23014.63|23128.89|23008.89|10
1638542140000|2021-12-03 14:35:40|23127.47|23007.47|23116.81|22996.81|23127.47|23007.47|23116.81|22996.81|10
1638542150000|2021-12-03 14:35:50|23114.82|22994.82|23113.39|22993.39|23114.82|22994.82|23113.06|22993.06|10
1638542160000|2021-12-03 14:36:00|23112.93|22992.93|23111.38|22991.38|23112.93|22992.93|23111.38|22991.38|10
1638542170000|2021-12-03 14:36:10|23110.21|22990.21|23110.97|22990.97|23111.18|22991.18|23109.5|22989.5|10
1638542180000|2021-12-03 14:36:20|23111.04|22991.04|23113.26|22993.26|23113.45|22993.45|23110.78|22990.78|10
1638542190000|2021-12-03 14:36:30|23113.59|22993.59|23114.21|22994.21|23115.83|22995.83|23113.58|22993.58|10
1638542200000|2021-12-03 14:36:40|23114.55|22994.55|23114.06|22994.06|23114.55|22994.55|23113.1|22993.1|10
1638542210000|2021-12-03 14:36:50|23114.29|22994.29|23115.73|22995.73|23115.92|22995.92|23114.29|22994.29|9
1638542220000|2021-12-03 14:37:00|23116.29|22996.29|23113.87|22993.87|23116.42|22996.42|23113.87|22993.87|10
1638542230000|2021-12-03 14:37:10|23114.52|22994.52|23112.93|22992.93|23114.84|22994.84|23112.64|22992.64|9
1638542240000|2021-12-03 14:37:20|23112.25|22992.25|23110.77|22990.77|23112.89|22992.89|23110.35|22990.35|10
1638542250000|2021-12-03 14:37:30|23110.18|22990.18|23116.37|22996.37|23116.37|22996.37|23108.29|22988.29|9
1638542260000|2021-12-03 14:37:40|23116.01|22996.01|23114.96|22994.96|23116.33|22996.33|23114.37|22994.37|10
1638542270000|2021-12-03 14:37:50|23114.86|22994.86|23114.07|22994.07|23114.96|22994.96|23113.75|22993.75|10
1638542280000|2021-12-03 14:38:00|23116.42|22996.42|23117.44|22997.44|23117.44|22997.44|23115.92|22995.92|10
1638542290000|2021-12-03 14:38:10|23117.89|22997.89|23122.36|23002.36|23123.47|23003.47|23117.89|22997.89|9
1638542300000|2021-12-03 14:38:20|23122.64|23002.64|23122.1|23002.1|23123.01|23003.01|23122.1|23002.1|10
1638542310000|2021-12-03 14:38:30|23121.96|23001.96|23120.83|23000.83|23121.96|23001.96|23120.79|23000.79|9
1638542320000|2021-12-03 14:38:40|23119.21|22999.21|23116.66|22996.66|23119.21|22999.21|23116.66|22996.66|10
1638542330000|2021-12-03 14:38:50|23116.19|22996.19|23113.65|22993.65|23116.19|22996.19|23113.65|22993.65|10
1638542340000|2021-12-03 14:39:00|23111.95|22991.95|23107.88|22987.88|23111.95|22991.95|23107.88|22987.88|10
1638542350000|2021-12-03 14:39:10|23106.24|22986.24|23105.93|22985.93|23106.98|22986.98|23105.93|22985.93|10
1638542360000|2021-12-03 14:39:20|23105.83|22985.83|23103.56|22983.56|23105.83|22985.83|23102.24|22982.24|10
1638542370000|2021-12-03 14:39:30|23103.65|22983.65|23105.49|22985.49|23105.49|22985.49|23102.97|22982.97|10
1638542380000|2021-12-03 14:39:40|23105.84|22985.84|23105.84|22985.84|23106.81|22986.81|23105.79|22985.79|10
1638542390000|2021-12-03 14:39:50|23106.47|22986.47|23105.47|22985.47|23106.52|22986.52|23105.47|22985.47|10
1638542400000|2021-12-03 14:40:00|23105.01|22985.01|23102.71|22982.71|23105.58|22985.58|23102.71|22982.71|10
1638542410000|2021-12-03 14:40:10|23103.02|22983.02|23102.37|22982.37|23103.04|22983.04|23102.37|22982.37|10
1638542420000|2021-12-03 14:40:20|23102.3|22982.3|23104.63|22984.63|23104.63|22984.63|23102.3|22982.3|10
1638542430000|2021-12-03 14:40:30|23105.34|22985.34|23103.84|22983.84|23105.59|22985.59|23103.28|22983.28|10
1638542440000|2021-12-03 14:40:40|23104.8|22984.8|23101.87|22981.87|23104.8|22984.8|23101.85|22981.85|10
1638542450000|2021-12-03 14:40:50|23101.34|22981.34|23098.41|22978.41|23101.34|22981.34|23098.41|22978.41|9
1638542460000|2021-12-03 14:41:00|23097.21|22977.21|23090.12|22970.12|23097.21|22977.21|23090.12|22970.12|9
1638542470000|2021-12-03 14:41:10|23089.58|22969.58|23088.91|22968.91|23090.8|22970.8|23088.91|22968.91|10
1638542480000|2021-12-03 14:41:20|23089.39|22969.39|23088.78|22968.78|23090.22|22970.22|23088.78|22968.78|10
1638542490000|2021-12-03 14:41:30|23088.86|22968.86|23088.57|22968.57|23089.08|22969.08|23088.57|22968.57|9
1638542500000|2021-12-03 14:41:40|23088.79|22968.79|23089.99|22969.99|23090.12|22970.12|23088.25|22968.25|10
1638542510000|2021-12-03 14:41:50|23090.1|22970.1|23089.74|22969.74|23090.16|22970.16|23089.48|22969.48|10
1638542520000|2021-12-03 14:42:00|23089.91|22969.91|23092.52|22972.52|23092.52|22972.52|23089.91|22969.91|9
1638542530000|2021-12-03 14:42:10|23092.59|22972.59|23093.34|22973.34|23094.53|22974.53|23092.59|22972.59|10
1638542540000|2021-12-03 14:42:20|23093.45|22973.45|23091.6|22971.6|23093.45|22973.45|23091.59|22971.59|10
1638542550000|2021-12-03 14:42:30|23091.5|22971.5|23090.33|22970.33|23091.5|22971.5|23089.94|22969.94|9
1638542560000|2021-12-03 14:42:40|23089.78|22969.78|23090.92|22970.92|23091.94|22971.94|23089.78|22969.78|9
1638542570000|2021-12-03 14:42:50|23090.71|22970.71|23092.4|22972.4|23093.54|22973.54|23090.71|22970.71|10
1638542580000|2021-12-03 14:43:00|23091.9|22971.9|23093.46|22973.46|23093.46|22973.46|23091.04|22971.04|9
1638542590000|2021-12-03 14:43:10|23092.1|22972.1|23085.09|22965.09|23092.1|22972.1|23085.09|22965.09|10
1638542600000|2021-12-03 14:43:20|23084.92|22964.92|23080.4|22960.4|23084.92|22964.92|23079.61|22959.61|10
1638542610000|2021-12-03 14:43:30|23080.26|22960.26|23078.29|22958.29|23080.64|22960.64|23078.29|22958.29|10
1638542620000|2021-12-03 14:43:40|23077.38|22957.38|23069.31|22949.31|23077.38|22957.38|23069.31|22949.31|10
1638542630000|2021-12-03 14:43:50|23069.46|22949.46|23065.88|22945.88|23070.74|22950.74|23065.88|22945.88|10
1638542640000|2021-12-03 14:44:00|23064.36|22944.36|23058.71|22938.71|23064.36|22944.36|23058.31|22938.31|10
1638542650000|2021-12-03 14:44:10|23057.96|22937.96|23057.66|22937.66|23058.2|22938.2|23056.8|22936.8|10
1638542660000|2021-12-03 14:44:20|23057.94|22937.94|23058.3|22938.3|23058.58|22938.58|23057.62|22937.62|9
1638542670000|2021-12-03 14:44:30|23058.1|22938.1|23044.58|22924.58|23058.1|22938.1|23044.58|22924.58|10
1638542680000|2021-12-03 14:44:40|23045.5|22925.5|23036.02|22916.02|23045.5|22925.5|23035.58|22915.58|10
1638542690000|2021-12-03 14:44:50|23033.74|22913.74|23035.63|22915.63|23035.63|22915.63|23031.75|22911.75|10
1638542700000|2021-12-03 14:45:00|23038.3|22918.3|23044.15|22924.15|23044.15|22924.15|23038.3|22918.3|10
1638542710000|2021-12-03 14:45:10|23045.99|22925.99|23049.78|22929.78|23051.14|22931.14|23045.99|22925.99|10
1638542720000|2021-12-03 14:45:20|23050.36|22930.36|23054.47|22934.47|23054.47|22934.47|23050.16|22930.16|10
1638542730000|2021-12-03 14:45:30|23055.49|22935.49|23062.4|22942.4|23062.77|22942.77|23055.49|22935.49|10
1638542740000|2021-12-03 14:45:40|23062.3|22942.3|23063.15|22943.15|23063.84|22943.84|23062.3|22942.3|10
1638542750000|2021-12-03 14:45:50|23062.13|22942.13|23060.09|22940.09|23062.82|22942.82|23059.91|22939.91|9
1638542760000|2021-12-03 14:46:00|23059.75|22939.75|23056.01|22936.01|23060.05|22940.05|23056.01|22936.01|10
1638542770000|2021-12-03 14:46:10|23055.28|22935.28|23056.32|22936.32|23056.7|22936.7|23055.28|22935.28|10
1638542780000|2021-12-03 14:46:20|23056.75|22936.75|23057.25|22937.25|23057.64|22937.64|23056.61|22936.61|9
1638542790000|2021-12-03 14:46:30|23056.85|22936.85|23052.94|22932.94|23057.25|22937.25|23052.94|22932.94|10
1638542800000|2021-12-03 14:46:40|23054.04|22934.04|23055.16|22935.16|23057.25|22937.25|23054.04|22934.04|9
1638542810000|2021-12-03 14:46:50|23055.31|22935.31|23055.67|22935.67|23057.52|22937.52|23055.11|22935.11|10
1638542820000|2021-12-03 14:47:00|23056.25|22936.25|23054.36|22934.36|23056.25|22936.25|23053.86|22933.86|10
1638542830000|2021-12-03 14:47:10|23054.37|22934.37|23051.71|22931.71|23054.37|22934.37|23051.67|22931.67|9
1638542840000|2021-12-03 14:47:20|23051.72|22931.72|23051.64|22931.64|23051.72|22931.72|23050.56|22930.56|10
1638542850000|2021-12-03 14:47:30|23051.84|22931.84|23052.13|22932.13|23052.75|22932.75|23051.29|22931.29|10
1638542860000|2021-12-03 14:47:40|23052.56|22932.56|23050.97|22930.97|23052.56|22932.56|23050.34|22930.34|10
1638542870000|2021-12-03 14:47:50|23050.96|22930.96|23049.79|22929.79|23050.96|22930.96|23049.79|22929.79|10
1638542880000|2021-12-03 14:48:00|23049.64|22929.64|23049.78|22929.78|23050.29|22930.29|23048.78|22928.78|10
1638542890000|2021-12-03 14:48:10|23049.95|22929.95|23052.35|22932.35|23052.35|22932.35|23049.95|22929.95|10
1638542900000|2021-12-03 14:48:20|23052.68|22932.68|23054.45|22934.45|23054.45|22934.45|23052.38|22932.38|10
1638542910000|2021-12-03 14:48:30|23053.94|22933.94|23047.93|22927.93|23053.94|22933.94|23047.93|22927.93|10
1638542920000|2021-12-03 14:48:40|23048.48|22928.48|23044.33|22924.33|23048.48|22928.48|23044.18|22924.18|10
1638542930000|2021-12-03 14:48:50|23043.93|22923.93|23041.84|22921.84|23043.95|22923.95|23041.84|22921.84|9
1638542940000|2021-12-03 14:49:00|23041.34|22921.34|23041.61|22921.61|23041.61|22921.61|23040.4|22920.4|9
1638542950000|2021-12-03 14:49:10|23041.37|22921.37|23042.01|22922.01|23042.53|22922.53|23041.37|22921.37|10
1638542960000|2021-12-03 14:49:20|23041.57|22921.57|23039.9|22919.9|23042.17|22922.17|23039.9|22919.9|9
1638542970000|2021-12-03 14:49:30|23039.47|22919.47|23033.21|22913.21|23039.47|22919.47|23033.21|22913.21|10
1638542980000|2021-12-03 14:49:40|23033.3|22913.3|23026.97|22906.97|23033.3|22913.3|23026.9|22906.9|10
1638542990000|2021-12-03 14:49:50|23025.94|22905.94|23013.87|22893.87|23025.94|22905.94|23013.87|22893.87|10
1638543000000|2021-12-03 14:50:00|23011.04|22891.04|23007.14|22887.14|23011.04|22891.04|23006.03|22886.03|10
1638543010000|2021-12-03 14:50:10|23007.34|22887.34|23006.78|22886.78|23007.71|22887.71|23006.09|22886.09|9
1638543020000|2021-12-03 14:50:20|23006.68|22886.68|23002.34|22882.34|23006.68|22886.68|23001.05|22881.05|10
1638543030000|2021-12-03 14:50:30|23001.26|22881.26|22991.26|22871.26|23001.26|22881.26|22991.26|22871.26|10
1638543040000|2021-12-03 14:50:40|22991.15|22871.15|22979.14|22859.14|22991.15|22871.15|22979.14|22859.14|10
1638543050000|2021-12-03 14:50:50|22977.83|22857.83|22976.47|22856.47|22977.83|22857.83|22974.08|22854.08|9
1638543060000|2021-12-03 14:51:00|22977.58|22857.58|22979.84|22859.84|22980.07|22860.07|22977.58|22857.58|10
1638543070000|2021-12-03 14:51:10|22980.09|22860.09|22975.33|22855.33|22980.09|22860.09|22973.74|22853.74|10
1638543080000|2021-12-03 14:51:20|22973.6|22853.6|22954.88|22834.88|22973.6|22853.6|22954.88|22834.88|10
1638543090000|2021-12-03 14:51:30|22954.18|22834.18|22941.88|22821.88|22954.59|22834.59|22941.88|22821.88|10
1638543100000|2021-12-03 14:51:40|22942.21|22822.21|22940.85|22820.85|22942.26|22822.26|22940.19|22820.19|9
1638543110000|2021-12-03 14:51:50|22941.65|22821.65|22945.34|22825.34|22945.34|22825.34|22941.65|22821.65|10
1638543120000|2021-12-03 14:52:00|22945.18|22825.18|22939.69|22819.69|22945.65|22825.65|22939.64|22819.64|10
1638543130000|2021-12-03 14:52:10|22939.58|22819.58|22938.91|22818.91|22939.58|22819.58|22935.93|22815.93|10
1638543140000|2021-12-03 14:52:20|22940.5|22820.5|22942|22822|22942.54|22822.54|22940.5|22820.5|10
1638543150000|2021-12-03 14:52:30|22941.35|22821.35|22935.32|22815.32|22941.35|22821.35|22935|22815|10
1638543160000|2021-12-03 14:52:40|22934.93|22814.93|22933.42|22813.42|22934.93|22814.93|22931.51|22811.51|10
1638543170000|2021-12-03 14:52:50|22933.6|22813.6|22932.83|22812.83|22933.83|22813.83|22932.83|22812.83|10
1638543180000|2021-12-03 14:53:00|22933.24|22813.24|22931.8|22811.8|22933.24|22813.24|22931.52|22811.52|10
1638543190000|2021-12-03 14:53:10|22931.89|22811.89|22930.14|22810.14|22931.92|22811.92|22929.92|22809.92|10
1638543200000|2021-12-03 14:53:20|22930.01|22810.01|22925.76|22805.76|22930.01|22810.01|22925|22805|10
1638543210000|2021-12-03 14:53:30|22925.77|22805.77|22924.16|22804.16|22925.88|22805.88|22923.88|22803.88|10
1638543220000|2021-12-03 14:53:40|22923.51|22803.51|22923.02|22803.02|22923.99|22803.99|22922.5|22802.5|10
1638543230000|2021-12-03 14:53:50|22923.04|22803.04|22920.35|22800.35|22923.04|22803.04|22919.4|22799.4|10
1638543240000|2021-12-03 14:54:00|22919.94|22799.94|22915.89|22795.89|22919.94|22799.94|22915.89|22795.89|10
1638543250000|2021-12-03 14:54:10|22916.01|22796.01|22924.35|22804.35|22924.64|22804.64|22915.91|22795.91|10
1638543260000|2021-12-03 14:54:20|22927.51|22807.51|22935.15|22815.15|22935.84|22815.84|22927.51|22807.51|10
1638543270000|2021-12-03 14:54:30|22934.94|22814.94|22934.13|22814.13|22937.52|22817.52|22932.98|22812.98|10
1638543280000|2021-12-03 14:54:40|22933.95|22813.95|22937.47|22817.47|22937.47|22817.47|22933.95|22813.95|10
1638543290000|2021-12-03 14:54:50|22936.32|22816.32|22934.32|22814.32|22936.32|22816.32|22934.3|22814.3|10
1638543300000|2021-12-03 14:55:00|22932.56|22812.56|22928.91|22808.91|22933.11|22813.11|22928.61|22808.61|10
1638543310000|2021-12-03 14:55:10|22927.99|22807.99|22923.24|22803.24|22927.99|22807.99|22923.24|22803.24|10
1638543320000|2021-12-03 14:55:20|22922.88|22802.88|22918.94|22798.94|22922.88|22802.88|22918.49|22798.49|10
1638543330000|2021-12-03 14:55:30|22918.95|22798.95|22900.75|22780.75|22918.95|22798.95|22900.75|22780.75|10
1638543340000|2021-12-03 14:55:40|22900.69|22780.69|22898.52|22778.52|22900.69|22780.69|22897.75|22777.75|10
1638543350000|2021-12-03 14:55:50|22898.37|22778.37|22897.44|22777.44|22899.43|22779.43|22897.44|22777.44|10
1638543360000|2021-12-03 14:56:00|22897.29|22777.29|22898.35|22778.35|22898.58|22778.58|22896.04|22776.04|10
1638543370000|2021-12-03 14:56:10|22897.55|22777.55|22891.01|22771.01|22897.55|22777.55|22889.85|22769.85|9
1638543380000|2021-12-03 14:56:20|22891.04|22771.04|22890.24|22770.24|22891.15|22771.15|22888.07|22768.07|9
1638543390000|2021-12-03 14:56:30|22890.51|22770.51|22883.48|22763.48|22891|22771|22883.48|22763.48|10
1638543400000|2021-12-03 14:56:40|22883.78|22763.78|22878.23|22758.23|22883.78|22763.78|22878.23|22758.23|10
1638543410000|2021-12-03 14:56:50|22877.26|22757.26|22877.5|22757.5|22878.32|22758.32|22876.34|22756.34|10
1638543420000|2021-12-03 14:57:00|22876.94|22756.94|22874.8|22754.8|22876.94|22756.94|22874.34|22754.34|10
1638543430000|2021-12-03 14:57:10|22875.63|22755.63|22871.63|22751.63|22875.67|22755.67|22871.63|22751.63|10
1638543440000|2021-12-03 14:57:20|22871.19|22751.19|22869.46|22749.46|22871.19|22751.19|22867.64|22747.64|10
1638543450000|2021-12-03 14:57:30|22869.9|22749.9|22878.87|22758.87|22878.87|22758.87|22869.9|22749.9|10
1638543460000|2021-12-03 14:57:40|22879.73|22759.73|22884.62|22764.62|22884.62|22764.62|22879.73|22759.73|10
1638543470000|2021-12-03 14:57:50|22885.22|22765.22|22891.03|22771.03|22891.03|22771.03|22885.22|22765.22|10
1638543480000|2021-12-03 14:58:00|22891.24|22771.24|22886.41|22766.41|22891.24|22771.24|22886.41|22766.41|10
1638543490000|2021-12-03 14:58:10|22886.13|22766.13|22877.4|22757.4|22886.13|22766.13|22877.4|22757.4|10
1638543500000|2021-12-03 14:58:20|22877.72|22757.72|22874.71|22754.71|22877.92|22757.92|22874.71|22754.71|10
1638543510000|2021-12-03 14:58:30|22874.04|22754.04|22869.33|22749.33|22874.04|22754.04|22868.94|22748.94|10
1638543520000|2021-12-03 14:58:40|22869.28|22749.28|22867.65|22747.65|22869.28|22749.28|22866.84|22746.84|10
1638543530000|2021-12-03 14:58:50|22868.32|22748.32|22867.2|22747.2|22868.99|22748.99|22867.2|22747.2|10
1638543540000|2021-12-03 14:59:00|22866.85|22746.85|22866|22746|22867.57|22747.57|22866|22746|10
1638543550000|2021-12-03 14:59:10|22866.24|22746.24|22864.19|22744.19|22866.68|22746.68|22864.19|22744.19|10
1638543560000|2021-12-03 14:59:20|22864.26|22744.26|22857.96|22737.96|22864.26|22744.26|22857.96|22737.96|10
1638543570000|2021-12-03 14:59:30|22857.92|22737.92|22861.03|22741.03|22861.03|22741.03|22857.67|22737.67|10
1638543580000|2021-12-03 14:59:40|22861.76|22741.76|22866.93|22746.93|22866.93|22746.93|22861.76|22741.76|10
1638543590000|2021-12-03 14:59:50|22867.32|22747.32|22877.92|22757.92|22877.92|22757.92|22867.32|22747.32|10
1638543600000|2021-12-03 15:00:00|22877.88|22757.88|22875.51|22755.51|22880.19|22760.19|22875.51|22755.51|10
1638543610000|2021-12-03 15:00:10|22875.74|22755.74|22876.15|22756.15|22876.64|22756.64|22874.71|22754.71|9
1638543620000|2021-12-03 15:00:20|22876.94|22756.94|22890.79|22770.79|22890.79|22770.79|22876.94|22756.94|10
1638543630000|2021-12-03 15:00:30|22892.19|22772.19|22898.89|22778.89|22899.63|22779.63|22892.19|22772.19|10
1638543640000|2021-12-03 15:00:40|22899.13|22779.13|22897.65|22777.65|22899.24|22779.24|22897.5|22777.5|10
1638543650000|2021-12-03 15:00:50|22897.7|22777.7|22899.64|22779.64|22900.02|22780.02|22897.23|22777.23|10
1638543660000|2021-12-03 15:01:00|22899.23|22779.23|22899.69|22779.69|22900.88|22780.88|22899.23|22779.23|10
1638543670000|2021-12-03 15:01:10|22899.07|22779.07|22890.66|22770.66|22899.07|22779.07|22890.66|22770.66|10
1638543680000|2021-12-03 15:01:20|22890.92|22770.92|22885.1|22765.1|22890.92|22770.92|22885.1|22765.1|10
1638543690000|2021-12-03 15:01:30|22886|22766|22878.85|22758.85|22886|22766|22878.85|22758.85|10
1638543700000|2021-12-03 15:01:40|22877.13|22757.13|22869.15|22749.15|22877.13|22757.13|22868.87|22748.87|10
1638543710000|2021-12-03 15:01:50|22869.13|22749.13|22866.91|22746.91|22869.78|22749.78|22866.91|22746.91|10
1638543720000|2021-12-03 15:02:00|22866.61|22746.61|22860.66|22740.66|22866.64|22746.64|22859.7|22739.7|10
1638543730000|2021-12-03 15:02:10|22859.81|22739.81|22855.15|22735.15|22860.73|22740.73|22855.15|22735.15|10
1638543740000|2021-12-03 15:02:20|22853.88|22733.88|22849.3|22729.3|22853.88|22733.88|22848.95|22728.95|10
1638543750000|2021-12-03 15:02:30|22849.37|22729.37|22846.29|22726.29|22849.42|22729.42|22846.07|22726.07|10
1638543760000|2021-12-03 15:02:40|22848.38|22728.38|22844.48|22724.48|22848.38|22728.38|22844.48|22724.48|10
1638543770000|2021-12-03 15:02:50|22843.12|22723.12|22839.17|22719.17|22843.12|22723.12|22838.55|22718.55|10
1638543780000|2021-12-03 15:03:00|22838.69|22718.69|22837.82|22717.82|22838.91|22718.91|22836.38|22716.38|10
1638543790000|2021-12-03 15:03:10|22837.34|22717.34|22834.86|22714.86|22837.8|22717.8|22834.86|22714.86|10
1638543800000|2021-12-03 15:03:20|22834.15|22714.15|22815.04|22695.04|22834.15|22714.15|22815.04|22695.04|10
1638543810000|2021-12-03 15:03:30|22814.37|22694.37|22810.91|22690.91|22814.37|22694.37|22810.91|22690.91|10
1638543820000|2021-12-03 15:03:40|22810.72|22690.72|22806.34|22686.34|22810.72|22690.72|22806.34|22686.34|10
1638543830000|2021-12-03 15:03:50|22803.35|22683.35|22795.37|22675.37|22803.35|22683.35|22794.55|22674.55|10
1638543840000|2021-12-03 15:04:00|22794.41|22674.41|22784.05|22664.05|22794.63|22674.63|22784.05|22664.05|9
1638543850000|2021-12-03 15:04:10|22785.04|22665.04|22786.09|22666.09|22786.14|22666.14|22783.58|22663.58|9
1638543860000|2021-12-03 15:04:20|22785.17|22665.17|22780.41|22660.41|22785.17|22665.17|22780.41|22660.41|9
1638543870000|2021-12-03 15:04:30|22780.62|22660.62|22769.75|22649.75|22780.92|22660.92|22769.75|22649.75|10
1638543880000|2021-12-03 15:04:40|22768.59|22648.59|22763.21|22643.21|22768.59|22648.59|22762.32|22642.32|10
1638543890000|2021-12-03 15:04:50|22763.67|22643.67|22770.38|22650.38|22771.04|22651.04|22763.67|22643.67|10
1638543900000|2021-12-03 15:05:00|22772.62|22652.62|22784.51|22664.51|22785.29|22665.29|22772.62|22652.62|10
1638543910000|2021-12-03 15:05:10|22784.57|22664.57|22781.35|22661.35|22784.57|22664.57|22780.6|22660.6|9
1638543920000|2021-12-03 15:05:20|22780.3|22660.3|22779.78|22659.78|22781.46|22661.46|22779.72|22659.72|10
1638543930000|2021-12-03 15:05:30|22779.11|22659.11|22773.65|22653.65|22779.11|22659.11|22773.65|22653.65|10
1638543940000|2021-12-03 15:05:40|22774.61|22654.61|22771.68|22651.68|22775.2|22655.2|22771.68|22651.68|10
1638543950000|2021-12-03 15:05:50|22770.59|22650.59|22759.76|22639.76|22770.59|22650.59|22759.76|22639.76|10
1638543960000|2021-12-03 15:06:00|22758.27|22638.27|22760.37|22640.37|22761.69|22641.69|22758.27|22638.27|10
1638543970000|2021-12-03 15:06:10|22760.08|22640.08|22760.41|22640.41|22760.6|22640.6|22756.68|22636.68|10
1638543980000|2021-12-03 15:06:20|22760.7|22640.7|22773.29|22653.29|22773.29|22653.29|22760.7|22640.7|10
1638543990000|2021-12-03 15:06:30|22773.41|22653.41|22784.38|22664.38|22784.38|22664.38|22773.41|22653.41|10
1638544000000|2021-12-03 15:06:40|22785.3|22665.3|22795.54|22675.54|22795.54|22675.54|22785.3|22665.3|10
1638544010000|2021-12-03 15:06:50|22794.78|22674.78|22795.62|22675.62|22795.89|22675.89|22794.25|22674.25|10
1638544020000|2021-12-03 15:07:00|22796.3|22676.3|22810.25|22690.25|22810.25|22690.25|22796.3|22676.3|10
1638544030000|2021-12-03 15:07:10|22810.52|22690.52|22811.7|22691.7|22812.78|22692.78|22810.35|22690.35|10
1638544040000|2021-12-03 15:07:20|22811.66|22691.66|22813.68|22693.68|22813.68|22693.68|22811.61|22691.61|10
1638544050000|2021-12-03 15:07:30|22813.7|22693.7|22813.56|22693.56|22813.7|22693.7|22811.5|22691.5|9
1638544060000|2021-12-03 15:07:40|22814.1|22694.1|22816.02|22696.02|22816.02|22696.02|22813.12|22693.12|10
1638544070000|2021-12-03 15:07:50|22814.91|22694.91|22822.9|22702.9|22823.39|22703.39|22814.91|22694.91|10
1638544080000|2021-12-03 15:08:00|22823.45|22703.45|22827.48|22707.48|22827.52|22707.52|22823.45|22703.45|10
1638544090000|2021-12-03 15:08:10|22828.32|22708.32|22829.05|22709.05|22829.2|22709.2|22827.43|22707.43|10
1638544100000|2021-12-03 15:08:20|22829.21|22709.21|22828.66|22708.66|22829.39|22709.39|22828.35|22708.35|10
1638544110000|2021-12-03 15:08:30|22828.82|22708.82|22828.18|22708.18|22829.39|22709.39|22828.18|22708.18|10
1638544120000|2021-12-03 15:08:40|22828|22708|22826.49|22706.49|22829.26|22709.26|22826.25|22706.25|10
1638544130000|2021-12-03 15:08:50|22827.15|22707.15|22818.36|22698.36|22827.15|22707.15|22818.36|22698.36|10
1638544140000|2021-12-03 15:09:00|22817.7|22697.7|22806.7|22686.7|22817.7|22697.7|22806.7|22686.7|10
1638544150000|2021-12-03 15:09:10|22805.67|22685.67|22802.87|22682.87|22805.67|22685.67|22800.73|22680.73|10
1638544160000|2021-12-03 15:09:20|22803.22|22683.22|22822.27|22702.27|22822.27|22702.27|22803.22|22683.22|10
1638544170000|2021-12-03 15:09:30|22822.49|22702.49|22830.73|22710.73|22830.73|22710.73|22822.49|22702.49|9
1638544180000|2021-12-03 15:09:40|22831.21|22711.21|22828.41|22708.41|22831.21|22711.21|22828.41|22708.41|10
1638544190000|2021-12-03 15:09:50|22828.31|22708.31|22823.95|22703.95|22828.99|22708.99|22823.95|22703.95|9
1638544200000|2021-12-03 15:10:00|22824.06|22704.06|22816.56|22696.56|22824.06|22704.06|22816.56|22696.56|9
1638544210000|2021-12-03 15:10:10|22816.9|22696.9|22816.81|22696.81|22818.76|22698.76|22816.81|22696.81|10
1638544220000|2021-12-03 15:10:20|22816.54|22696.54|22818.75|22698.75|22818.75|22698.75|22816.54|22696.54|10
1638544230000|2021-12-03 15:10:30|22818.65|22698.65|22819.03|22699.03|22819.34|22699.34|22817.51|22697.51|10
1638544240000|2021-12-03 15:10:40|22818.87|22698.87|22805.39|22685.39|22818.96|22698.96|22805.26|22685.26|10
1638544250000|2021-12-03 15:10:50|22805.35|22685.35|22802.86|22682.86|22805.35|22685.35|22802.86|22682.86|9
1638544260000|2021-12-03 15:11:00|22801.9|22681.9|22800.04|22680.04|22801.9|22681.9|22798.89|22678.89|10
1638544270000|2021-12-03 15:11:10|22800.45|22680.45|22802.94|22682.94|22803.38|22683.38|22800.45|22680.45|10
1638544280000|2021-12-03 15:11:20|22802.44|22682.44|22799.49|22679.49|22802.44|22682.44|22799.49|22679.49|10
1638544290000|2021-12-03 15:11:30|22799.05|22679.05|22797.59|22677.59|22800.07|22680.07|22797.56|22677.56|10
1638544300000|2021-12-03 15:11:40|22797.7|22677.7|22797.87|22677.87|22798.3|22678.3|22796.47|22676.47|10
1638544310000|2021-12-03 15:11:50|22798.01|22678.01|22796.02|22676.02|22798.01|22678.01|22795.63|22675.63|10
1638544320000|2021-12-03 15:12:00|22795.97|22675.97|22794.42|22674.42|22796.67|22676.67|22792.9|22672.9|10
1638544330000|2021-12-03 15:12:10|22794.18|22674.18|22798.58|22678.58|22798.67|22678.67|22794.18|22674.18|10
1638544340000|2021-12-03 15:12:20|22798.42|22678.42|22808.33|22688.33|22808.33|22688.33|22797.92|22677.92|10
1638544350000|2021-12-03 15:12:30|22809.03|22689.03|22807.48|22687.48|22809.31|22689.31|22807.48|22687.48|10
1638544360000|2021-12-03 15:12:40|22808.34|22688.34|22808.26|22688.26|22809.37|22689.37|22807.06|22687.06|10
1638544370000|2021-12-03 15:12:50|22806.73|22686.73|22802.98|22682.98|22806.73|22686.73|22802.98|22682.98|10
1638544380000|2021-12-03 15:13:00|22802.77|22682.77|22799.75|22679.75|22802.77|22682.77|22799.75|22679.75|9
1638544390000|2021-12-03 15:13:10|22799.05|22679.05|22791.7|22671.7|22799.05|22679.05|22791.7|22671.7|10
1638544400000|2021-12-03 15:13:20|22791.37|22671.37|22784.75|22664.75|22791.87|22671.87|22784.19|22664.19|10
1638544410000|2021-12-03 15:13:30|22784.15|22664.15|22780.68|22660.68|22784.15|22664.15|22780.68|22660.68|10
1638544420000|2021-12-03 15:13:40|22781.09|22661.09|22772.97|22652.97|22781.6|22661.6|22772.97|22652.97|10
1638544430000|2021-12-03 15:13:50|22773.27|22653.27|22772.72|22652.72|22774.01|22654.01|22771.81|22651.81|10
1638544440000|2021-12-03 15:14:00|22772.37|22652.37|22770.51|22650.51|22772.37|22652.37|22770.51|22650.51|10
1638544450000|2021-12-03 15:14:10|22770.55|22650.55|22769.98|22649.98|22771.01|22651.01|22769.87|22649.87|10
1638544460000|2021-12-03 15:14:20|22769.39|22649.39|22767.01|22647.01|22769.95|22649.95|22767.01|22647.01|10
1638544470000|2021-12-03 15:14:30|22767.75|22647.75|22768.48|22648.48|22768.75|22648.75|22767.61|22647.61|10
1638544480000|2021-12-03 15:14:40|22768.65|22648.65|22769.93|22649.93|22769.93|22649.93|22768.32|22648.32|10
1638544490000|2021-12-03 15:14:50|22769.89|22649.89|22768.13|22648.13|22770.22|22650.22|22767.98|22647.98|10
1638544500000|2021-12-03 15:15:00|22767.68|22647.68|22766.43|22646.43|22767.68|22647.68|22766.43|22646.43|10
1638544510000|2021-12-03 15:15:10|22764.66|22644.66|22766.77|22646.77|22767.56|22647.56|22764|22644|9
1638544520000|2021-12-03 15:15:20|22767.57|22647.57|22770.74|22650.74|22770.74|22650.74|22767.57|22647.57|10
1638544530000|2021-12-03 15:15:30|22771.04|22651.04|22782.29|22662.29|22782.29|22662.29|22771.04|22651.04|10
1638544540000|2021-12-03 15:15:40|22782.21|22662.21|22787.77|22667.77|22787.77|22667.77|22782.21|22662.21|10
1638544550000|2021-12-03 15:15:50|22788.2|22668.2|22789.61|22669.61|22790.3|22670.3|22787.76|22667.76|9
1638544560000|2021-12-03 15:16:00|22789.68|22669.68|22794.29|22674.29|22794.48|22674.48|22789.68|22669.68|8
1638544570000|2021-12-03 15:16:10|22791.53|22671.53|22795.72|22675.72|22798.15|22678.15|22790.81|22670.81|10
1638544580000|2021-12-03 15:16:20|22796.01|22676.01|22793.4|22673.4|22796.01|22676.01|22791|22671|10
1638544590000|2021-12-03 15:16:30|22793.82|22673.82|22796.47|22676.47|22796.94|22676.94|22793.42|22673.42|10
1638544600000|2021-12-03 15:16:40|22796.63|22676.63|22794.83|22674.83|22796.87|22676.87|22794.38|22674.38|10
1638544610000|2021-12-03 15:16:50|22795.54|22675.54|22799.46|22679.46|22799.46|22679.46|22795.53|22675.53|10
1638544620000|2021-12-03 15:17:00|22799.63|22679.63|22802|22682|22802.46|22682.46|22799.63|22679.63|10
1638544630000|2021-12-03 15:17:10|22801.45|22681.45|22798.33|22678.33|22801.47|22681.47|22798.33|22678.33|10
1638544640000|2021-12-03 15:17:20|22799.48|22679.48|22800.51|22680.51|22800.93|22680.93|22799.48|22679.48|10
1638544650000|2021-12-03 15:17:30|22800.46|22680.46|22803.08|22683.08|22803.08|22683.08|22800.03|22680.03|10
1638544660000|2021-12-03 15:17:40|22806.56|22686.56|22807.04|22687.04|22807.04|22687.04|22805.73|22685.73|10
1638544670000|2021-12-03 15:17:50|22807.6|22687.6|22808.94|22688.94|22808.94|22688.94|22807.6|22687.6|10
1638544680000|2021-12-03 15:18:00|22808.84|22688.84|22811.33|22691.33|22811.62|22691.62|22808.84|22688.84|10
1638544690000|2021-12-03 15:18:10|22811.35|22691.35|22809.41|22689.41|22811.35|22691.35|22809.32|22689.32|10
1638544700000|2021-12-03 15:18:20|22808.85|22688.85|22808.44|22688.44|22809.35|22689.35|22808.44|22688.44|8
1638544710000|2021-12-03 15:18:30|22809.15|22689.15|22816.5|22696.5|22816.5|22696.5|22808.78|22688.78|10
1638544720000|2021-12-03 15:18:40|22817.36|22697.36|22833.63|22713.63|22833.63|22713.63|22817.07|22697.07|10
1638544730000|2021-12-03 15:18:50|22835.65|22715.65|22843.4|22723.4|22843.57|22723.57|22835.22|22715.22|10
1638544740000|2021-12-03 15:19:00|22843.48|22723.48|22840.18|22720.18|22843.48|22723.48|22840.18|22720.18|10
1638544750000|2021-12-03 15:19:10|22839.54|22719.54|22844.15|22724.15|22844.46|22724.46|22839.54|22719.54|10
1638544760000|2021-12-03 15:19:20|22845.42|22725.42|22842.83|22722.83|22846.1|22726.1|22842.39|22722.39|10
1638544770000|2021-12-03 15:19:30|22841.68|22721.68|22840.43|22720.43|22841.91|22721.91|22840.1|22720.1|10
1638544780000|2021-12-03 15:19:40|22840.64|22720.64|22840.49|22720.49|22841.34|22721.34|22840.34|22720.34|9
1638544790000|2021-12-03 15:19:50|22840.73|22720.73|22842.05|22722.05|22842.16|22722.16|22840.73|22720.73|10
1638544800000|2021-12-03 15:20:00|22842.53|22722.53|22840.48|22720.48|22842.74|22722.74|22840.48|22720.48|10
1638544810000|2021-12-03 15:20:10|22840.75|22720.75|22840.02|22720.02|22841.14|22721.14|22838.52|22718.52|10
1638544820000|2021-12-03 15:20:20|22839.65|22719.65|22841.27|22721.27|22841.47|22721.47|22839.34|22719.34|10
1638544830000|2021-12-03 15:20:30|22841.16|22721.16|22849.35|22729.35|22849.35|22729.35|22841|22721|10
1638544840000|2021-12-03 15:20:40|22849.43|22729.43|22853.93|22733.93|22853.93|22733.93|22848.61|22728.61|10
1638544850000|2021-12-03 15:20:50|22854.48|22734.48|22863.23|22743.23|22863.23|22743.23|22854.48|22734.48|10
1638544860000|2021-12-03 15:21:00|22863.35|22743.35|22857.71|22737.71|22864.25|22744.25|22857.71|22737.71|10
1638544870000|2021-12-03 15:21:10|22855.84|22735.84|22851.1|22731.1|22855.84|22735.84|22850.04|22730.04|10
1638544880000|2021-12-03 15:21:20|22851.19|22731.19|22843.38|22723.38|22851.19|22731.19|22843.14|22723.14|10
1638544890000|2021-12-03 15:21:30|22844.23|22724.23|22842.39|22722.39|22844.47|22724.47|22842.39|22722.39|10
1638544900000|2021-12-03 15:21:40|22842.22|22722.22|22836.31|22716.31|22842.22|22722.22|22836.31|22716.31|10
1638544910000|2021-12-03 15:21:50|22836.3|22716.3|22828.82|22708.82|22836.32|22716.32|22828.82|22708.82|10
1638544920000|2021-12-03 15:22:00|22827.76|22707.76|22825.4|22705.4|22827.8|22707.8|22825.4|22705.4|9
1638544930000|2021-12-03 15:22:10|22825.25|22705.25|22820.08|22700.08|22825.25|22705.25|22820.02|22700.02|10
1638544940000|2021-12-03 15:22:20|22819.6|22699.6|22816.58|22696.58|22819.6|22699.6|22816.58|22696.58|10
1638544950000|2021-12-03 15:22:30|22816.52|22696.52|22818.76|22698.76|22818.76|22698.76|22815.64|22695.64|10
1638544960000|2021-12-03 15:22:40|22818.61|22698.61|22822.42|22702.42|22822.42|22702.42|22818.09|22698.09|10
1638544970000|2021-12-03 15:22:50|22822.65|22702.65|22827.3|22707.3|22827.3|22707.3|22822.65|22702.65|10
1638544980000|2021-12-03 15:23:00|22826.87|22706.87|22828.22|22708.22|22828.32|22708.32|22826.87|22706.87|10
1638544990000|2021-12-03 15:23:10|22828.15|22708.15|22828.62|22708.62|22829.41|22709.41|22827.6|22707.6|10
1638545000000|2021-12-03 15:23:20|22829.5|22709.5|22829.19|22709.19|22830.88|22710.88|22829.19|22709.19|10
1638545010000|2021-12-03 15:23:30|22827.5|22707.5|22825.73|22705.73|22827.63|22707.63|22825.73|22705.73|10
1638545020000|2021-12-03 15:23:40|22827.84|22707.84|22829.93|22709.93|22830.35|22710.35|22827.77|22707.77|10
1638545030000|2021-12-03 15:23:50|22830.03|22710.03|22831.9|22711.9|22832.03|22712.03|22830.03|22710.03|10
1638545040000|2021-12-03 15:24:00|22831.92|22711.92|22831.38|22711.38|22833.02|22713.02|22831.25|22711.25|10
1638545050000|2021-12-03 15:24:10|22831.21|22711.21|22836.19|22716.19|22836.19|22716.19|22831.21|22711.21|10
1638545060000|2021-12-03 15:24:20|22836.47|22716.47|22842.5|22722.5|22842.5|22722.5|22836.32|22716.32|10
1638545070000|2021-12-03 15:24:30|22843.1|22723.1|22848.42|22728.42|22848.42|22728.42|22843.1|22723.1|8
1638545080000|2021-12-03 15:24:40|22849.02|22729.02|22854.71|22734.71|22854.71|22734.71|22849.02|22729.02|10
1638545090000|2021-12-03 15:24:50|22854.31|22734.31|22851.18|22731.18|22856.12|22736.12|22851.06|22731.06|10
1638545100000|2021-12-03 15:25:00|22851.69|22731.69|22850.12|22730.12|22852.53|22732.53|22850.1|22730.1|10
1638545110000|2021-12-03 15:25:10|22849.92|22729.92|22851.03|22731.03|22851.03|22731.03|22849.54|22729.54|10
1638545120000|2021-12-03 15:25:20|22851.26|22731.26|22852.47|22732.47|22852.47|22732.47|22850.88|22730.88|9
1638545130000|2021-12-03 15:25:30|22852.54|22732.54|22847.9|22727.9|22852.54|22732.54|22847.9|22727.9|10
1638545140000|2021-12-03 15:25:40|22846.03|22726.03|22843.32|22723.32|22846.03|22726.03|22843.32|22723.32|10
1638545150000|2021-12-03 15:25:50|22842.15|22722.15|22838.53|22718.53|22842.15|22722.15|22838.53|22718.53|10
1638545160000|2021-12-03 15:26:00|22838.47|22718.47|22835.38|22715.38|22838.47|22718.47|22835.38|22715.38|9
1638545170000|2021-12-03 15:26:10|22834.15|22714.15|22830.29|22710.29|22834.15|22714.15|22830.04|22710.04|10
1638545180000|2021-12-03 15:26:20|22831.79|22711.79|22833.33|22713.33|22833.63|22713.63|22831.79|22711.79|10
1638545190000|2021-12-03 15:26:30|22833.7|22713.7|22833.15|22713.15|22834.25|22714.25|22832.25|22712.25|10
1638545200000|2021-12-03 15:26:40|22834.03|22714.03|22838.89|22718.89|22838.89|22718.89|22834.03|22714.03|10
1638545210000|2021-12-03 15:26:50|22839.18|22719.18|22842.01|22722.01|22842.17|22722.17|22839.18|22719.18|10
1638545220000|2021-12-03 15:27:00|22843.47|22723.47|22844.81|22724.81|22845.78|22725.78|22842.46|22722.46|10
1638545230000|2021-12-03 15:27:10|22843.45|22723.45|22846.85|22726.85|22847.13|22727.13|22843.45|22723.45|10
1638545240000|2021-12-03 15:27:20|22847.13|22727.13|22843.53|22723.53|22847.13|22727.13|22843.34|22723.34|10
1638545250000|2021-12-03 15:27:30|22843.11|22723.11|22846.12|22726.12|22846.12|22726.12|22843.11|22723.11|10
1638545260000|2021-12-03 15:27:40|22846.81|22726.81|22852.52|22732.52|22852.52|22732.52|22846.81|22726.81|10
1638545270000|2021-12-03 15:27:50|22852|22732|22853.24|22733.24|22853.37|22733.37|22851.88|22731.88|9
1638545280000|2021-12-03 15:28:00|22853.57|22733.57|22854.73|22734.73|22854.94|22734.94|22853.18|22733.18|9
1638545290000|2021-12-03 15:28:10|22854.93|22734.93|22854.09|22734.09|22854.93|22734.93|22853.97|22733.97|8
1638545300000|2021-12-03 15:28:20|22853.87|22733.87|22856.01|22736.01|22856.01|22736.01|22852.9|22732.9|10
1638545310000|2021-12-03 15:28:30|22855.94|22735.94|22862.15|22742.15|22862.15|22742.15|22855.92|22735.92|10
1638545320000|2021-12-03 15:28:40|22861.89|22741.89|22864.8|22744.8|22864.8|22744.8|22861.89|22741.89|8
1638545330000|2021-12-03 15:28:50|22866.97|22746.97|22868.5|22748.5|22868.74|22748.74|22866.97|22746.97|10
1638545340000|2021-12-03 15:29:00|22870.84|22750.84|22875.02|22755.02|22875.02|22755.02|22870.77|22750.77|10
1638545350000|2021-12-03 15:29:10|22875.36|22755.36|22873.59|22753.59|22876.72|22756.72|22873.53|22753.53|10
1638545360000|2021-12-03 15:29:20|22874.34|22754.34|22877.25|22757.25|22878.07|22758.07|22874.34|22754.34|10
1638545370000|2021-12-03 15:29:30|22877.27|22757.27|22879.55|22759.55|22879.55|22759.55|22877.27|22757.27|9
1638545380000|2021-12-03 15:29:40|22879.59|22759.59|22883.95|22763.95|22883.95|22763.95|22879.46|22759.46|10
1638545390000|2021-12-03 15:29:50|22884.46|22764.46|22887.14|22767.14|22888.88|22768.88|22884.46|22764.46|10
1638545400000|2021-12-03 15:30:00|22887.1|22767.1|22879.35|22759.35|22887.1|22767.1|22879.35|22759.35|9
1638545410000|2021-12-03 15:30:10|22878.23|22758.23|22875.8|22755.8|22878.23|22758.23|22875.47|22755.47|10
1638545420000|2021-12-03 15:30:20|22876.63|22756.63|22873.6|22753.6|22876.63|22756.63|22873.6|22753.6|10
1638545430000|2021-12-03 15:30:30|22873.41|22753.41|22872.18|22752.18|22873.61|22753.61|22872.18|22752.18|10
1638545440000|2021-12-03 15:30:40|22872.09|22752.09|22870.87|22750.87|22873.5|22753.5|22870.63|22750.63|10
1638545450000|2021-12-03 15:30:50|22870.75|22750.75|22870.56|22750.56|22870.75|22750.75|22869.42|22749.42|10
1638545460000|2021-12-03 15:31:00|22870.16|22750.16|22869.31|22749.31|22870.16|22750.16|22869.09|22749.09|10
1638545470000|2021-12-03 15:31:10|22870.97|22750.97|22871.93|22751.93|22871.97|22751.97|22870.97|22750.97|10
1638545480000|2021-12-03 15:31:20|22872.05|22752.05|22871.54|22751.54|22872.49|22752.49|22871.54|22751.54|10
1638545490000|2021-12-03 15:31:30|22871.73|22751.73|22870.01|22750.01|22871.76|22751.76|22870.01|22750.01|9
1638545500000|2021-12-03 15:31:40|22870|22750|22868.95|22748.95|22870.36|22750.36|22868.17|22748.17|10
1638545510000|2021-12-03 15:31:50|22869.39|22749.39|22864.12|22744.12|22869.39|22749.39|22864.08|22744.08|10
1638545520000|2021-12-03 15:32:00|22862.98|22742.98|22860.19|22740.19|22862.98|22742.98|22860.19|22740.19|9
1638545530000|2021-12-03 15:32:10|22860.49|22740.49|22856.57|22736.57|22860.58|22740.58|22856.57|22736.57|10
1638545540000|2021-12-03 15:32:20|22856.27|22736.27|22854.59|22734.59|22856.27|22736.27|22854.24|22734.24|10
1638545550000|2021-12-03 15:32:30|22854.28|22734.28|22854.7|22734.7|22854.74|22734.74|22854.28|22734.28|10
1638545560000|2021-12-03 15:32:40|22855.11|22735.11|22855.56|22735.56|22856|22736|22854.96|22734.96|10
1638545570000|2021-12-03 15:32:50|22856.02|22736.02|22855.75|22735.75|22856.26|22736.26|22855.75|22735.75|9
1638545580000|2021-12-03 15:33:00|22856.18|22736.18|22856.23|22736.23|22856.23|22736.23|22855.55|22735.55|10
1638545590000|2021-12-03 15:33:10|22856.31|22736.31|22859.81|22739.81|22859.81|22739.81|22856.31|22736.31|10
1638545600000|2021-12-03 15:33:20|22860.41|22740.41|22862.37|22742.37|22862.95|22742.95|22860.41|22740.41|10
1638545610000|2021-12-03 15:33:30|22862.2|22742.2|22862.79|22742.79|22863.11|22743.11|22861.01|22741.01|10
1638545620000|2021-12-03 15:33:40|22862.54|22742.54|22863.77|22743.77|22863.77|22743.77|22862.54|22742.54|10
1638545630000|2021-12-03 15:33:50|22863.5|22743.5|22864.22|22744.22|22864.22|22744.22|22863.44|22743.44|10
1638545640000|2021-12-03 15:34:00|22864.51|22744.51|22865.86|22745.86|22865.86|22745.86|22864.51|22744.51|9
1638545650000|2021-12-03 15:34:10|22865.89|22745.89|22866.13|22746.13|22867.14|22747.14|22865.89|22745.89|10
1638545660000|2021-12-03 15:34:20|22866.15|22746.15|22859.52|22739.52|22866.15|22746.15|22859.52|22739.52|10
1638545670000|2021-12-03 15:34:30|22859.39|22739.39|22855.18|22735.18|22859.39|22739.39|22855.18|22735.18|9
1638545680000|2021-12-03 15:34:40|22854.56|22734.56|22844.39|22724.39|22854.64|22734.64|22843.87|22723.87|10
1638545690000|2021-12-03 15:34:50|22844.6|22724.6|22835.36|22715.36|22844.6|22724.6|22835.36|22715.36|10
1638545700000|2021-12-03 15:35:00|22835.13|22715.13|22829.91|22709.91|22835.36|22715.36|22829.88|22709.88|10
1638545710000|2021-12-03 15:35:10|22829.85|22709.85|22830.46|22710.46|22831.08|22711.08|22829.5|22709.5|10
1638545720000|2021-12-03 15:35:20|22830.63|22710.63|22829.12|22709.12|22830.63|22710.63|22827.8|22707.8|10
1638545730000|2021-12-03 15:35:30|22829.49|22709.49|22831.35|22711.35|22831.63|22711.63|22828.7|22708.7|9
1638545740000|2021-12-03 15:35:40|22831.38|22711.38|22831.65|22711.65|22831.65|22711.65|22831.08|22711.08|10
1638545750000|2021-12-03 15:35:50|22831.68|22711.68|22832.92|22712.92|22832.92|22712.92|22831.01|22711.01|10
1638545760000|2021-12-03 15:36:00|22832.8|22712.8|22834.96|22714.96|22834.96|22714.96|22832.8|22712.8|9
1638545770000|2021-12-03 15:36:10|22835.52|22715.52|22841.35|22721.35|22841.35|22721.35|22835.52|22715.52|10
1638545780000|2021-12-03 15:36:20|22844.41|22724.41|22853.2|22733.2|22853.49|22733.49|22844.41|22724.41|10
1638545790000|2021-12-03 15:36:30|22853.75|22733.75|22854.73|22734.73|22855.07|22735.07|22853.69|22733.69|10
1638545800000|2021-12-03 15:36:40|22854.14|22734.14|22853.98|22733.98|22854.85|22734.85|22852.97|22732.97|10
1638545810000|2021-12-03 15:36:50|22853.97|22733.97|22854.24|22734.24|22855.39|22735.39|22853.87|22733.87|10
1638545820000|2021-12-03 15:37:00|22854.72|22734.72|22854.66|22734.66|22856.11|22736.11|22854.66|22734.66|10
1638545830000|2021-12-03 15:37:10|22855.29|22735.29|22851.94|22731.94|22855.29|22735.29|22851.94|22731.94|10
1638545840000|2021-12-03 15:37:20|22851.81|22731.81|22853.57|22733.57|22853.6|22733.6|22851.81|22731.81|10
1638545850000|2021-12-03 15:37:30|22853.86|22733.86|22854.43|22734.43|22855.22|22735.22|22853.86|22733.86|9
1638545860000|2021-12-03 15:37:40|22854.23|22734.23|22851.97|22731.97|22854.23|22734.23|22851.97|22731.97|9
1638545870000|2021-12-03 15:37:50|22852.5|22732.5|22850.99|22730.99|22852.5|22732.5|22850.38|22730.38|10
1638545880000|2021-12-03 15:38:00|22850.77|22730.77|22846.44|22726.44|22850.77|22730.77|22846.24|22726.24|10
1638545890000|2021-12-03 15:38:10|22846.38|22726.38|22847.93|22727.93|22847.94|22727.94|22846.38|22726.38|10
1638545900000|2021-12-03 15:38:20|22847.87|22727.87|22848.21|22728.21|22848.21|22728.21|22846.82|22726.82|10
1638545910000|2021-12-03 15:38:30|22847.69|22727.69|22846.62|22726.62|22847.95|22727.95|22846.62|22726.62|9
1638545920000|2021-12-03 15:38:40|22846.64|22726.64|22848.94|22728.94|22848.94|22728.94|22846.64|22726.64|9
1638545930000|2021-12-03 15:38:50|22852.06|22732.06|22852.01|22732.01|22853.19|22733.19|22852.01|22732.01|10
1638545940000|2021-12-03 15:39:00|22852.68|22732.68|22851.17|22731.17|22852.85|22732.85|22851.17|22731.17|10
1638545950000|2021-12-03 15:39:10|22850.72|22730.72|22846.66|22726.66|22850.72|22730.72|22846.66|22726.66|10
1638545960000|2021-12-03 15:39:20|22844.97|22724.97|22842.46|22722.46|22844.97|22724.97|22842.46|22722.46|10
1638545970000|2021-12-03 15:39:30|22842.27|22722.27|22835.31|22715.31|22842.27|22722.27|22835.31|22715.31|8
1638545980000|2021-12-03 15:39:40|22835.04|22715.04|22834.28|22714.28|22835.04|22715.04|22833.61|22713.61|10
1638545990000|2021-12-03 15:39:50|22834.27|22714.27|22833.59|22713.59|22835.03|22715.03|22833.4|22713.4|9
1638546000000|2021-12-03 15:40:00|22833.78|22713.78|22833.94|22713.94|22834.25|22714.25|22832.99|22712.99|10
1638546010000|2021-12-03 15:40:10|22833.05|22713.05|22828.71|22708.71|22833.05|22713.05|22828.48|22708.48|10
1638546020000|2021-12-03 15:40:20|22829.45|22709.45|22833.48|22713.48|22833.48|22713.48|22829.45|22709.45|10
1638546030000|2021-12-03 15:40:30|22833.15|22713.15|22834.8|22714.8|22834.8|22714.8|22833.15|22713.15|10
1638546040000|2021-12-03 15:40:40|22834.93|22714.93|22834.89|22714.89|22835.84|22715.84|22834.89|22714.89|9
1638546050000|2021-12-03 15:40:50|22834.52|22714.52|22833.35|22713.35|22834.94|22714.94|22832.93|22712.93|10
1638546060000|2021-12-03 15:41:00|22833.44|22713.44|22830.71|22710.71|22833.53|22713.53|22830.3|22710.3|10
1638546070000|2021-12-03 15:41:10|22829.59|22709.59|22827.64|22707.64|22829.59|22709.59|22827.6|22707.6|9
1638546080000|2021-12-03 15:41:20|22827.93|22707.93|22824.56|22704.56|22827.93|22707.93|22824.56|22704.56|10
1638546090000|2021-12-03 15:41:30|22823.54|22703.54|22819.43|22699.43|22823.54|22703.54|22819.29|22699.29|10
1638546100000|2021-12-03 15:41:40|22819.92|22699.92|22815.11|22695.11|22819.92|22699.92|22815.11|22695.11|10
1638546110000|2021-12-03 15:41:50|22815.35|22695.35|22812.9|22692.9|22815.35|22695.35|22812.82|22692.82|10
1638546120000|2021-12-03 15:42:00|22813.11|22693.11|22805.96|22685.96|22813.64|22693.64|22805.96|22685.96|9
1638546130000|2021-12-03 15:42:10|22804.1|22684.1|22801.48|22681.48|22805.87|22685.87|22801.48|22681.48|10
1638546140000|2021-12-03 15:42:20|22802.3|22682.3|22801.06|22681.06|22802.3|22682.3|22801.06|22681.06|10
1638546150000|2021-12-03 15:42:30|22801.04|22681.04|22798.43|22678.43|22801.25|22681.25|22798.43|22678.43|10
1638546160000|2021-12-03 15:42:40|22798.26|22678.26|22799.52|22679.52|22799.54|22679.54|22797.84|22677.84|10
1638546170000|2021-12-03 15:42:50|22799.3|22679.3|22800.2|22680.2|22800.32|22680.32|22797.95|22677.95|10
1638546180000|2021-12-03 15:43:00|22799.45|22679.45|22801.27|22681.27|22801.27|22681.27|22799.45|22679.45|10
1638546190000|2021-12-03 15:43:10|22801.22|22681.22|22802.72|22682.72|22802.72|22682.72|22800.65|22680.65|10
1638546200000|2021-12-03 15:43:20|22802.81|22682.81|22802.18|22682.18|22802.81|22682.81|22801.82|22681.82|10
1638546210000|2021-12-03 15:43:30|22801.79|22681.79|22801.14|22681.14|22802.16|22682.16|22801.14|22681.14|10
1638546220000|2021-12-03 15:43:40|22801.24|22681.24|22797.95|22677.95|22801.24|22681.24|22797.83|22677.83|9
1638546230000|2021-12-03 15:43:50|22798.2|22678.2|22796.39|22676.39|22798.32|22678.32|22796.39|22676.39|9
1638546240000|2021-12-03 15:44:00|22795.67|22675.67|22787.89|22667.89|22795.67|22675.67|22787.89|22667.89|10
1638546250000|2021-12-03 15:44:10|22788.09|22668.09|22787.35|22667.35|22788.76|22668.76|22787.33|22667.33|10
1638546260000|2021-12-03 15:44:20|22787.19|22667.19|22784.72|22664.72|22787.19|22667.19|22784.11|22664.11|10
1638546270000|2021-12-03 15:44:30|22783.35|22663.35|22782.19|22662.19|22784.75|22664.75|22782.19|22662.19|10
1638546280000|2021-12-03 15:44:40|22782.49|22662.49|22780.02|22660.02|22782.49|22662.49|22779.82|22659.82|10
1638546290000|2021-12-03 15:44:50|22779.83|22659.83|22779.37|22659.37|22779.9|22659.9|22778.93|22658.93|10
1638546300000|2021-12-03 15:45:00|22779.82|22659.82|22778.5|22658.5|22779.82|22659.82|22778.5|22658.5|9
1638546310000|2021-12-03 15:45:10|22778.42|22658.42|22780.93|22660.93|22782.43|22662.43|22778.42|22658.42|10
1638546320000|2021-12-03 15:45:20|22780.41|22660.41|22780.43|22660.43|22781.23|22661.23|22780.18|22660.18|9
1638546330000|2021-12-03 15:45:30|22780.48|22660.48|22771.37|22651.37|22780.48|22660.48|22771.37|22651.37|10
1638546340000|2021-12-03 15:45:40|22770.9|22650.9|22764.84|22644.84|22771.79|22651.79|22763.68|22643.68|10
1638546350000|2021-12-03 15:45:50|22764.36|22644.36|22758.42|22638.42|22764.36|22644.36|22758.42|22638.42|10
1638546360000|2021-12-03 15:46:00|22758.77|22638.77|22752.47|22632.47|22758.83|22638.83|22752.47|22632.47|10
1638546370000|2021-12-03 15:46:10|22752.51|22632.51|22749.8|22629.8|22752.51|22632.51|22749.52|22629.52|10
1638546380000|2021-12-03 15:46:20|22747.25|22627.25|22749.19|22629.19|22749.19|22629.19|22746.31|22626.31|10
1638546390000|2021-12-03 15:46:30|22750.02|22630.02|22752.91|22632.91|22752.91|22632.91|22749.92|22629.92|10
1638546400000|2021-12-03 15:46:40|22753.76|22633.76|22763.07|22643.07|22763.07|22643.07|22753.76|22633.76|10
1638546410000|2021-12-03 15:46:50|22763.72|22643.72|22786.29|22666.29|22786.29|22666.29|22763.72|22643.72|10
1638546420000|2021-12-03 15:47:00|22788.83|22668.83|22784.74|22664.74|22789.51|22669.51|22783.37|22663.37|10
1638546430000|2021-12-03 15:47:10|22784.48|22664.48|22779.53|22659.53|22784.48|22664.48|22779.53|22659.53|10
1638546440000|2021-12-03 15:47:20|22779.36|22659.36|22783.78|22663.78|22783.78|22663.78|22779.36|22659.36|9
1638546450000|2021-12-03 15:47:30|22784.05|22664.05|22787.32|22667.32|22787.32|22667.32|22784.05|22664.05|10
1638546460000|2021-12-03 15:47:40|22786.79|22666.79|22790.1|22670.1|22790.15|22670.15|22786.79|22666.79|10
1638546470000|2021-12-03 15:47:50|22791.09|22671.09|22778.68|22658.68|22791.66|22671.66|22778.68|22658.68|10
1638546480000|2021-12-03 15:48:00|22778.65|22658.65|22776.84|22656.84|22778.65|22658.65|22776.79|22656.79|10
1638546490000|2021-12-03 15:48:10|22776.94|22656.94|22762.35|22642.35|22776.94|22656.94|22762.35|22642.35|10
1638546500000|2021-12-03 15:48:20|22762.63|22642.63|22754.2|22634.2|22762.68|22642.68|22754.2|22634.2|10
1638546510000|2021-12-03 15:48:30|22754.53|22634.53|22753.9|22633.9|22754.7|22634.7|22751.87|22631.87|10
1638546520000|2021-12-03 15:48:40|22753.93|22633.93|22750.05|22630.05|22754.75|22634.75|22750.05|22630.05|10
1638546530000|2021-12-03 15:48:50|22749.24|22629.24|22743.33|22623.33|22749.24|22629.24|22743.33|22623.33|10
1638546540000|2021-12-03 15:49:00|22742.89|22622.89|22734.66|22614.66|22742.89|22622.89|22734.66|22614.66|10
1638546550000|2021-12-03 15:49:10|22733.77|22613.77|22722.47|22602.47|22733.77|22613.77|22722.47|22602.47|10
1638546560000|2021-12-03 15:49:20|22723.68|22603.68|22700.82|22580.82|22724.98|22604.98|22700.82|22580.82|10
1638546570000|2021-12-03 15:49:30|22699.66|22579.66|22687.59|22567.59|22699.66|22579.66|22687.59|22567.59|10
1638546580000|2021-12-03 15:49:40|22685.46|22565.46|22692.06|22572.06|22695.12|22575.12|22684.36|22564.36|10
1638546590000|2021-12-03 15:49:50|22692.55|22572.55|22693.55|22573.55|22695.45|22575.45|22692.21|22572.21|10
1638546600000|2021-12-03 15:50:00|22693.14|22573.14|22683.77|22563.77|22693.14|22573.14|22683.77|22563.77|10
1638546610000|2021-12-03 15:50:10|22682.89|22562.89|22672.45|22552.45|22682.89|22562.89|22672.45|22552.45|10
1638546620000|2021-12-03 15:50:20|22670.58|22550.58|22656.74|22536.74|22670.58|22550.58|22656.74|22536.74|10
1638546630000|2021-12-03 15:50:30|22654.77|22534.77|22660.19|22540.19|22660.39|22540.39|22654.77|22534.77|10
1638546640000|2021-12-03 15:50:40|22662.64|22542.64|22671.28|22551.28|22672.79|22552.79|22662.64|22542.64|10
1638546650000|2021-12-03 15:50:50|22668.89|22548.89|22652.97|22532.97|22668.89|22548.89|22652.97|22532.97|10
1638546660000|2021-12-03 15:51:00|22652.54|22532.54|22642.69|22522.69|22653.76|22533.76|22642.69|22522.69|10
1638546670000|2021-12-03 15:51:10|22640.06|22520.06|22632.23|22512.23|22640.06|22520.06|22632.23|22512.23|10
1638546680000|2021-12-03 15:51:20|22631.28|22511.28|22619.22|22499.22|22631.28|22511.28|22619.22|22499.22|10
1638546690000|2021-12-03 15:51:30|22618.03|22498.03|22614.71|22494.71|22618.38|22498.38|22614.71|22494.71|10
1638546700000|2021-12-03 15:51:40|22615.02|22495.02|22611.19|22491.19|22615.55|22495.55|22608.48|22488.48|10
1638546710000|2021-12-03 15:51:50|22609.44|22489.44|22637.63|22517.63|22637.63|22517.63|22609.44|22489.44|10
1638546720000|2021-12-03 15:52:00|22635.32|22515.32|22627.51|22507.51|22635.32|22515.32|22626.03|22506.03|10
1638546730000|2021-12-03 15:52:10|22626.71|22506.71|22627.24|22507.24|22627.6|22507.6|22625.66|22505.66|10
1638546740000|2021-12-03 15:52:20|22627.8|22507.8|22624.93|22504.93|22627.8|22507.8|22624.01|22504.01|10
1638546750000|2021-12-03 15:52:30|22626.67|22506.67|22630.71|22510.71|22630.71|22510.71|22626.34|22506.34|10
1638546760000|2021-12-03 15:52:40|22631.52|22511.52|22644.54|22524.54|22644.54|22524.54|22631.52|22511.52|10
1638546770000|2021-12-03 15:52:50|22646.04|22526.04|22656.87|22536.87|22658.49|22538.49|22646.04|22526.04|10
1638546780000|2021-12-03 15:53:00|22656.13|22536.13|22654.42|22534.42|22660.62|22540.62|22654.42|22534.42|10
1638546790000|2021-12-03 15:53:10|22654.64|22534.64|22650.47|22530.47|22654.64|22534.64|22650.47|22530.47|10
1638546800000|2021-12-03 15:53:20|22649.68|22529.68|22639.34|22519.34|22649.68|22529.68|22639.34|22519.34|10
1638546810000|2021-12-03 15:53:30|22638.8|22518.8|22638.29|22518.29|22639.75|22519.75|22637.97|22517.97|10
1638546820000|2021-12-03 15:53:40|22638.28|22518.28|22642.9|22522.9|22642.9|22522.9|22638.28|22518.28|9
1638546830000|2021-12-03 15:53:50|22643.76|22523.76|22649.18|22529.18|22649.18|22529.18|22641.56|22521.56|10
1638546840000|2021-12-03 15:54:00|22650.07|22530.07|22677.86|22557.86|22677.86|22557.86|22650.07|22530.07|10
1638546850000|2021-12-03 15:54:10|22680.21|22560.21|22679.15|22559.15|22683.81|22563.81|22677.87|22557.87|10
1638546860000|2021-12-03 15:54:20|22679.21|22559.21|22675.95|22555.95|22679.21|22559.21|22675.05|22555.05|9
1638546870000|2021-12-03 15:54:30|22675.88|22555.88|22686.76|22566.76|22688.05|22568.05|22675.04|22555.04|10
1638546880000|2021-12-03 15:54:40|22688.29|22568.29|22678.62|22558.62|22688.33|22568.33|22678.62|22558.62|10
1638546890000|2021-12-03 15:54:50|22677.02|22557.02|22669.89|22549.89|22677.19|22557.19|22669.14|22549.14|10
1638546900000|2021-12-03 15:55:00|22668.28|22548.28|22667.49|22547.49|22670.79|22550.79|22667.2|22547.2|10
1638546910000|2021-12-03 15:55:10|22667.04|22547.04|22660.85|22540.85|22667.04|22547.04|22660.72|22540.72|10
1638546920000|2021-12-03 15:55:20|22660.61|22540.61|22652.58|22532.58|22660.61|22540.61|22652.58|22532.58|10
1638546930000|2021-12-03 15:55:30|22651.06|22531.06|22647.17|22527.17|22651.19|22531.19|22647.17|22527.17|10
1638546940000|2021-12-03 15:55:40|22647.32|22527.32|22640.5|22520.5|22647.32|22527.32|22640.5|22520.5|10
1638546950000|2021-12-03 15:55:50|22640.32|22520.32|22631.77|22511.77|22640.68|22520.68|22631.77|22511.77|10
1638546960000|2021-12-03 15:56:00|22618.44|22498.44|22620.86|22500.86|22620.86|22500.86|22613.47|22493.47|10
1638546970000|2021-12-03 15:56:10|22622.34|22502.34|22627.32|22507.32|22627.32|22507.32|22622.34|22502.34|10
1638546980000|2021-12-03 15:56:20|22627.94|22507.94|22624.57|22504.57|22628.18|22508.18|22624.57|22504.57|10
1638546990000|2021-12-03 15:56:30|22622.92|22502.92|22616.3|22496.3|22623.59|22503.59|22616.3|22496.3|10
1638547000000|2021-12-03 15:56:40|22616.57|22496.57|22611.8|22491.8|22616.57|22496.57|22611.8|22491.8|10
1638547010000|2021-12-03 15:56:50|22611.24|22491.24|22610.36|22490.36|22611.24|22491.24|22609.88|22489.88|10
1638547020000|2021-12-03 15:57:00|22609.36|22489.36|22621.85|22501.85|22621.85|22501.85|22609.36|22489.36|10
1638547030000|2021-12-03 15:57:10|22623.83|22503.83|22629.01|22509.01|22629.01|22509.01|22623.83|22503.83|10
1638547040000|2021-12-03 15:57:20|22631.49|22511.49|22634.27|22514.27|22634.72|22514.72|22631.49|22511.49|10
1638547050000|2021-12-03 15:57:30|22634.23|22514.23|22638.84|22518.84|22638.84|22518.84|22634.23|22514.23|10
1638547060000|2021-12-03 15:57:40|22639.28|22519.28|22646.43|22526.43|22646.43|22526.43|22637.93|22517.93|10
1638547070000|2021-12-03 15:57:50|22646.73|22526.73|22647.59|22527.59|22647.59|22527.59|22646.18|22526.18|10
1638547080000|2021-12-03 15:58:00|22647.21|22527.21|22643.8|22523.8|22647.21|22527.21|22643.8|22523.8|10
1638547090000|2021-12-03 15:58:10|22644.21|22524.21|22645.91|22525.91|22645.91|22525.91|22643.85|22523.85|10
1638547100000|2021-12-03 15:58:20|22645.83|22525.83|22651.28|22531.28|22651.28|22531.28|22645.83|22525.83|10
1638547110000|2021-12-03 15:58:30|22651.46|22531.46|22654.98|22534.98|22654.98|22534.98|22651.46|22531.46|10
1638547120000|2021-12-03 15:58:40|22654.74|22534.74|22654.89|22534.89|22655.15|22535.15|22654.06|22534.06|10
1638547130000|2021-12-03 15:58:50|22654.98|22534.98|22650.27|22530.27|22655.03|22535.03|22649.47|22529.47|10
1638547140000|2021-12-03 15:59:00|22649.92|22529.92|22659.47|22539.47|22659.47|22539.47|22649.45|22529.45|10
1638547150000|2021-12-03 15:59:10|22659.43|22539.43|22664.01|22544.01|22664.07|22544.07|22659.43|22539.43|10
1638547160000|2021-12-03 15:59:20|22666.03|22546.03|22670.32|22550.32|22670.32|22550.32|22666.03|22546.03|10
1638547170000|2021-12-03 15:59:30|22670.38|22550.38|22670.8|22550.8|22670.8|22550.8|22668.34|22548.34|10
1638547180000|2021-12-03 15:59:40|22673.54|22553.54|22675|22555|22675.44|22555.44|22671|22551|10
1638547190000|2021-12-03 15:59:50|22676.92|22556.92|22672.21|22552.21|22677.74|22557.74|22672.21|22552.21|10
1638547200000|2021-12-03 16:00:00|22673.47|22553.47|22650.29|22530.29|22673.47|22553.47|22650.29|22530.29|10
1638547210000|2021-12-03 16:00:10|22644.85|22524.85|22633.52|22513.52|22644.85|22524.85|22633.52|22513.52|10
1638547220000|2021-12-03 16:00:20|22630.59|22510.59|22619.58|22499.58|22630.59|22510.59|22619.58|22499.58|10
1638547230000|2021-12-03 16:00:30|22620.46|22500.46|22621.86|22501.86|22622.75|22502.75|22620.46|22500.46|10
1638547240000|2021-12-03 16:00:40|22620.24|22500.24|22615.28|22495.28|22620.86|22500.86|22614.85|22494.85|10
1638547250000|2021-12-03 16:00:50|22616.5|22496.5|22616.5|22496.5|22617.66|22497.66|22615.04|22495.04|10
1638547260000|2021-12-03 16:01:00|22618.07|22498.07|22612.07|22492.07|22619.4|22499.4|22612.07|22492.07|10
1638547270000|2021-12-03 16:01:10|22609.28|22489.28|22601.03|22481.03|22609.28|22489.28|22600.34|22480.34|10
1638547280000|2021-12-03 16:01:20|22601.41|22481.41|22602.85|22482.85|22603.75|22483.75|22600.98|22480.98|10
1638547290000|2021-12-03 16:01:30|22602.79|22482.79|22597.82|22477.82|22602.93|22482.93|22597.82|22477.82|10
1638547300000|2021-12-03 16:01:40|22598.72|22478.72|22598.59|22478.59|22599.25|22479.25|22597.85|22477.85|10
1638547310000|2021-12-03 16:01:50|22598.36|22478.36|22589.94|22469.94|22598.36|22478.36|22589.94|22469.94|10
1638547320000|2021-12-03 16:02:00|22588.95|22468.95|22573.62|22453.62|22588.95|22468.95|22573.62|22453.62|10
1638547330000|2021-12-03 16:02:10|22568.36|22448.36|22567.8|22447.8|22571.2|22451.2|22566.34|22446.34|10
1638547340000|2021-12-03 16:02:20|22567.63|22447.63|22570.04|22450.04|22571.73|22451.73|22567.63|22447.63|10
1638547350000|2021-12-03 16:02:30|22569.76|22449.76|22571.77|22451.77|22571.77|22451.77|22568.46|22448.46|10
1638547360000|2021-12-03 16:02:40|22572.17|22452.17|22560.47|22440.47|22572.17|22452.17|22560.47|22440.47|10
1638547370000|2021-12-03 16:02:50|22560.72|22440.72|22554.28|22434.28|22560.72|22440.72|22553.37|22433.37|10
1638547380000|2021-12-03 16:03:00|22553.83|22433.83|22554|22434|22554.71|22434.71|22551.78|22431.78|10
1638547390000|2021-12-03 16:03:10|22554.91|22434.91|22567.07|22447.07|22567.07|22447.07|22554.91|22434.91|10
1638547400000|2021-12-03 16:03:20|22567.14|22447.14|22571.28|22451.28|22571.28|22451.28|22567.14|22447.14|10
1638547410000|2021-12-03 16:03:30|22571.34|22451.34|22555.79|22435.79|22571.34|22451.34|22555.79|22435.79|10
1638547420000|2021-12-03 16:03:40|22553.39|22433.39|22519.55|22399.55|22553.39|22433.39|22519.55|22399.55|10
1638547430000|2021-12-03 16:03:50|22515.23|22395.23|22510.46|22390.46|22515.79|22395.79|22508.93|22388.93|10
1638547440000|2021-12-03 16:04:00|22514.12|22394.12|22504.7|22384.7|22514.12|22394.12|22503.87|22383.87|10
1638547450000|2021-12-03 16:04:10|22505.81|22385.81|22534.1|22414.1|22534.1|22414.1|22505.81|22385.81|10
1638547460000|2021-12-03 16:04:20|22536.63|22416.63|22538.73|22418.73|22545.28|22425.28|22536.63|22416.63|10
1638547470000|2021-12-03 16:04:30|22540.7|22420.7|22543.4|22423.4|22547.25|22427.25|22540.7|22420.7|10
1638547480000|2021-12-03 16:04:40|22543.24|22423.24|22540.18|22420.18|22544.52|22424.52|22540.18|22420.18|10
1638547490000|2021-12-03 16:04:50|22539.16|22419.16|22530.93|22410.93|22539.2|22419.2|22530.93|22410.93|10
1638547500000|2021-12-03 16:05:00|22530.75|22410.75|22522.69|22402.69|22535.2|22415.2|22522.69|22402.69|10
1638547510000|2021-12-03 16:05:10|22513.58|22393.58|22491.5|22371.5|22513.58|22393.58|22490.78|22370.78|9
1638547520000|2021-12-03 16:05:20|22490.24|22370.24|22478.77|22358.77|22490.24|22370.24|22478.77|22358.77|10
1638547530000|2021-12-03 16:05:30|22476.91|22356.91|22450.02|22330.02|22476.91|22356.91|22450.02|22330.02|10
1638547540000|2021-12-03 16:05:40|22445.53|22325.53|22454.48|22334.48|22454.48|22334.48|22445.53|22325.53|10
1638547550000|2021-12-03 16:05:50|22455.55|22335.55|22457.79|22337.79|22457.79|22337.79|22454.07|22334.07|10
1638547560000|2021-12-03 16:06:00|22460.31|22340.31|22463.25|22343.25|22463.25|22343.25|22460.31|22340.31|10
1638547570000|2021-12-03 16:06:10|22462.35|22342.35|22446.11|22326.11|22462.35|22342.35|22446.11|22326.11|10
1638547580000|2021-12-03 16:06:20|22442.5|22322.5|22435.56|22315.56|22442.5|22322.5|22431.98|22311.98|10
1638547590000|2021-12-03 16:06:30|22434.01|22314.01|22419.89|22299.89|22434.01|22314.01|22419.89|22299.89|9
1638547600000|2021-12-03 16:06:40|22416.76|22296.76|22403.48|22283.48|22416.76|22296.76|22402.74|22282.74|10
1638547610000|2021-12-03 16:06:50|22403.19|22283.19|22391.87|22271.87|22403.19|22283.19|22391.87|22271.87|10
1638547620000|2021-12-03 16:07:00|22390.48|22270.48|22395.41|22275.41|22395.41|22275.41|22389.65|22269.65|10
1638547630000|2021-12-03 16:07:10|22398.34|22278.34|22412.59|22292.59|22412.59|22292.59|22398.34|22278.34|10
1638547640000|2021-12-03 16:07:20|22414.82|22294.82|22416.85|22296.85|22420.81|22300.81|22414.82|22294.82|10
1638547650000|2021-12-03 16:07:30|22415.87|22295.87|22402.29|22282.29|22416.9|22296.9|22402.29|22282.29|10
1638547660000|2021-12-03 16:07:40|22399.91|22279.91|22395.63|22275.63|22399.91|22279.91|22395.61|22275.61|10
1638547670000|2021-12-03 16:07:50|22393.94|22273.94|22389.03|22269.03|22393.94|22273.94|22386.27|22266.27|10
1638547680000|2021-12-03 16:08:00|22388.38|22268.38|22391.52|22271.52|22392.99|22272.99|22388.38|22268.38|10
1638547690000|2021-12-03 16:08:10|22393.38|22273.38|22397.16|22277.16|22398.85|22278.85|22393.38|22273.38|10
1638547700000|2021-12-03 16:08:20|22397.55|22277.55|22389.9|22269.9|22397.55|22277.55|22389.9|22269.9|10
1638547710000|2021-12-03 16:08:30|22388.38|22268.38|22382.58|22262.58|22388.38|22268.38|22382.42|22262.42|10
1638547720000|2021-12-03 16:08:40|22380.2|22260.2|22376.28|22256.28|22380.2|22260.2|22376.22|22256.22|10
1638547730000|2021-12-03 16:08:50|22376.73|22256.73|22337.22|22217.22|22376.73|22256.73|22332.82|22212.82|10
1638547740000|2021-12-03 16:09:00|22327.92|22207.92|22337.91|22217.91|22337.91|22217.91|22324.35|22204.35|10
1638547750000|2021-12-03 16:09:10|22341.03|22221.03|22341.95|22221.95|22346.54|22226.54|22339.87|22219.87|10
1638547760000|2021-12-03 16:09:20|22340.68|22220.68|22321.51|22201.51|22340.68|22220.68|22321.51|22201.51|10
1638547770000|2021-12-03 16:09:30|22316.98|22196.98|22305.32|22185.32|22320.25|22200.25|22304.7|22184.7|10
1638547780000|2021-12-03 16:09:40|22300.56|22180.56|22301.67|22181.67|22302.24|22182.24|22298.17|22178.17|10
1638547790000|2021-12-03 16:09:50|22301.77|22181.77|22302.22|22182.22|22306.72|22186.72|22301.77|22181.77|10
1638547800000|2021-12-03 16:10:00|22302.95|22182.95|22306.13|22186.13|22306.13|22186.13|22302.8|22182.8|10
1638547810000|2021-12-03 16:10:10|22308.04|22188.04|22313.39|22193.39|22313.39|22193.39|22308.04|22188.04|10
1638547820000|2021-12-03 16:10:20|22313.45|22193.45|22301.86|22181.86|22313.45|22193.45|22301.86|22181.86|10
1638547830000|2021-12-03 16:10:30|22302.27|22182.27|22286.62|22166.62|22302.52|22182.52|22285.01|22165.01|10
1638547840000|2021-12-03 16:10:40|22285.46|22165.46|22275.62|22155.62|22285.46|22165.46|22275.62|22155.62|10
1638547850000|2021-12-03 16:10:50|22272.06|22152.06|22260.47|22140.47|22272.06|22152.06|22260.47|22140.47|10
1638547860000|2021-12-03 16:11:00|22260.31|22140.31|22241.07|22121.07|22260.31|22140.31|22241.07|22121.07|10
1638547870000|2021-12-03 16:11:10|22240.78|22120.78|22242.09|22122.09|22243.74|22123.74|22240.28|22120.28|10
1638547880000|2021-12-03 16:11:20|22241.66|22121.66|22236.97|22116.97|22242.74|22122.74|22236.97|22116.97|10
1638547890000|2021-12-03 16:11:30|22233.63|22113.63|22224.17|22104.17|22233.63|22113.63|22224.17|22104.17|10
1638547900000|2021-12-03 16:11:40|22225.18|22105.18|22230.33|22110.33|22230.64|22110.64|22225.18|22105.18|10
1638547910000|2021-12-03 16:11:50|22230.92|22110.92|22221.99|22101.99|22230.92|22110.92|22221.99|22101.99|10
1638547920000|2021-12-03 16:12:00|22217.87|22097.87|22203.44|22083.44|22217.87|22097.87|22199.39|22079.39|10
1638547930000|2021-12-03 16:12:10|22197.9|22077.9|22187.83|22067.83|22197.9|22077.9|22187.83|22067.83|10
1638547940000|2021-12-03 16:12:20|22188.69|22068.69|22171.78|22051.78|22189.59|22069.59|22171.78|22051.78|10
1638547950000|2021-12-03 16:12:30|22163.19|22043.19|22157.8|22037.8|22163.19|22043.19|22153.99|22033.99|10
1638547960000|2021-12-03 16:12:40|22164.03|22044.03|22169.29|22049.29|22170.24|22050.24|22164.03|22044.03|10
1638547970000|2021-12-03 16:12:50|22166.07|22046.07|22173.57|22053.57|22173.57|22053.57|22164.59|22044.59|10
1638547980000|2021-12-03 16:13:00|22178.09|22058.09|22182.51|22062.51|22182.62|22062.62|22178.05|22058.05|10
1638547990000|2021-12-03 16:13:10|22181.07|22061.07|22206.19|22086.19|22206.24|22086.24|22179.64|22059.64|10
1638548000000|2021-12-03 16:13:20|22231.93|22111.93|22276.65|22156.65|22276.65|22156.65|22231.93|22111.93|10
1638548010000|2021-12-03 16:13:30|22280.77|22160.77|22291.76|22171.76|22291.76|22171.76|22280.77|22160.77|10
1638548020000|2021-12-03 16:13:40|22296.13|22176.13|22312.44|22192.44|22312.44|22192.44|22296.13|22176.13|10
1638548030000|2021-12-03 16:13:50|22316.98|22196.98|22341.87|22221.87|22341.87|22221.87|22316.98|22196.98|10
1638548040000|2021-12-03 16:14:00|22339.66|22219.66|22343.81|22223.81|22346.31|22226.31|22339.27|22219.27|10
1638548050000|2021-12-03 16:14:10|22342.93|22222.93|22343.68|22223.68|22346.14|22226.14|22342.93|22222.93|10
1638548060000|2021-12-03 16:14:20|22340.72|22220.72|22346.61|22226.61|22346.61|22226.61|22337.49|22217.49|10
1638548070000|2021-12-03 16:14:30|22350.68|22230.68|22357.04|22237.04|22358.35|22238.35|22350.68|22230.68|10
1638548080000|2021-12-03 16:14:40|22358.05|22238.05|22359.25|22239.25|22360.18|22240.18|22357.08|22237.08|10
1638548090000|2021-12-03 16:14:50|22357.21|22237.21|22360.64|22240.64|22360.64|22240.64|22355.43|22235.43|10
1638548100000|2021-12-03 16:15:00|22361.32|22241.32|22370.89|22250.89|22371.23|22251.23|22361.32|22241.32|10
1638548110000|2021-12-03 16:15:10|22374.46|22254.46|22387.02|22267.02|22387.04|22267.04|22374.46|22254.46|10
1638548120000|2021-12-03 16:15:20|22388.34|22268.34|22403.36|22283.36|22403.36|22283.36|22388.34|22268.34|10
1638548130000|2021-12-03 16:15:30|22402.63|22282.63|22375.66|22255.66|22402.63|22282.63|22375.66|22255.66|10
1638548140000|2021-12-03 16:15:40|22372.76|22252.76|22376.39|22256.39|22376.9|22256.9|22370.62|22250.62|10
1638548150000|2021-12-03 16:15:50|22377.11|22257.11|22382.79|22262.79|22382.79|22262.79|22377.11|22257.11|10
1638548160000|2021-12-03 16:16:00|22383.72|22263.72|22381.65|22261.65|22387.76|22267.76|22381.65|22261.65|10
1638548170000|2021-12-03 16:16:10|22380.57|22260.57|22361.49|22241.49|22380.57|22260.57|22361.49|22241.49|10
1638548180000|2021-12-03 16:16:20|22360.11|22240.11|22333.89|22213.89|22360.11|22240.11|22333.89|22213.89|10
1638548190000|2021-12-03 16:16:30|22331.81|22211.81|22313|22193|22331.81|22211.81|22312.57|22192.57|10
1638548200000|2021-12-03 16:16:40|22314.94|22194.94|22311.58|22191.58|22314.94|22194.94|22310.03|22190.03|9
1638548210000|2021-12-03 16:16:50|22308.99|22188.99|22290.52|22170.52|22308.99|22188.99|22290.48|22170.48|10
1638548220000|2021-12-03 16:17:00|22287.72|22167.72|22265.42|22145.42|22287.72|22167.72|22265.42|22145.42|10
1638548230000|2021-12-03 16:17:10|22264.8|22144.8|22273.36|22153.36|22273.36|22153.36|22264.58|22144.58|10
1638548240000|2021-12-03 16:17:20|22278|22158|22295.21|22175.21|22295.45|22175.45|22278|22158|10
1638548250000|2021-12-03 16:17:30|22300.08|22180.08|22295.48|22175.48|22300.21|22180.21|22295.34|22175.34|10
1638548260000|2021-12-03 16:17:40|22293.63|22173.63|22293.97|22173.97|22295.39|22175.39|22291.85|22171.85|10
1638548270000|2021-12-03 16:17:50|22294.61|22174.61|22291.26|22171.26|22294.61|22174.61|22291.26|22171.26|10
1638548280000|2021-12-03 16:18:00|22293.65|22173.65|22284.22|22164.22|22293.65|22173.65|22284.17|22164.17|10
1638548290000|2021-12-03 16:18:10|22283.01|22163.01|22279.08|22159.08|22283.01|22163.01|22279.08|22159.08|10
1638548300000|2021-12-03 16:18:20|22278.07|22158.07|22278.44|22158.44|22278.44|22158.44|22275.52|22155.52|10
1638548310000|2021-12-03 16:18:30|22283.65|22163.65|22299.59|22179.59|22299.59|22179.59|22283.65|22163.65|10
1638548320000|2021-12-03 16:18:40|22302.27|22182.27|22303.29|22183.29|22307.83|22187.83|22302.27|22182.27|10
1638548330000|2021-12-03 16:18:50|22302.62|22182.62|22305.27|22185.27|22305.27|22185.27|22301.05|22181.05|10
1638548340000|2021-12-03 16:19:00|22306.26|22186.26|22307.88|22187.88|22307.92|22187.92|22304.89|22184.89|10
1638548350000|2021-12-03 16:19:10|22309.03|22189.03|22313.69|22193.69|22314.45|22194.45|22309.03|22189.03|10
1638548360000|2021-12-03 16:19:20|22316.51|22196.51|22328.8|22208.8|22328.8|22208.8|22316.51|22196.51|10
1638548370000|2021-12-03 16:19:30|22328.92|22208.92|22338.61|22218.61|22339.1|22219.1|22328.92|22208.92|10
1638548380000|2021-12-03 16:19:40|22338.54|22218.54|22337.54|22217.54|22338.54|22218.54|22337.54|22217.54|10
1638548390000|2021-12-03 16:19:50|22338.07|22218.07|22341.72|22221.72|22341.72|22221.72|22338.07|22218.07|10
1638548400000|2021-12-03 16:20:00|22342.42|22222.42|22335.45|22215.45|22346.63|22226.63|22335.45|22215.45|10
1638548410000|2021-12-03 16:20:10|22333.1|22213.1|22318.44|22198.44|22333.1|22213.1|22318.44|22198.44|10
1638548420000|2021-12-03 16:20:20|22318.26|22198.26|22314.82|22194.82|22320.31|22200.31|22314.82|22194.82|10
1638548430000|2021-12-03 16:20:30|22314.7|22194.7|22310.62|22190.62|22314.7|22194.7|22308.1|22188.1|10
1638548440000|2021-12-03 16:20:40|22310.59|22190.59|22306.55|22186.55|22310.59|22190.59|22306.28|22186.28|10
1638548450000|2021-12-03 16:20:50|22306.25|22186.25|22301.93|22181.93|22306.25|22186.25|22301.64|22181.64|10
1638548460000|2021-12-03 16:21:00|22302.45|22182.45|22308.05|22188.05|22308.05|22188.05|22302.45|22182.45|10
1638548470000|2021-12-03 16:21:10|22306.97|22186.97|22307.35|22187.35|22307.84|22187.84|22305.35|22185.35|10
1638548480000|2021-12-03 16:21:20|22306.33|22186.33|22303|22183|22306.41|22186.41|22302.51|22182.51|10
1638548490000|2021-12-03 16:21:30|22303.66|22183.66|22313.7|22193.7|22313.7|22193.7|22303.66|22183.66|10
1638548500000|2021-12-03 16:21:40|22318.07|22198.07|22331.81|22211.81|22331.81|22211.81|22318.07|22198.07|10
1638548510000|2021-12-03 16:21:50|22331.46|22211.46|22332.01|22212.01|22334.14|22214.14|22329.57|22209.57|10
1638548520000|2021-12-03 16:22:00|22335.49|22215.49|22340.33|22220.33|22340.33|22220.33|22335.49|22215.49|10
1638548530000|2021-12-03 16:22:10|22340.99|22220.99|22344.15|22224.15|22344.15|22224.15|22339.14|22219.14|10
1638548540000|2021-12-03 16:22:20|22345.11|22225.11|22348.68|22228.68|22349.64|22229.64|22345.11|22225.11|10
1638548550000|2021-12-03 16:22:30|22349.88|22229.88|22347.66|22227.66|22349.88|22229.88|22346.52|22226.52|10
1638548560000|2021-12-03 16:22:40|22348.17|22228.17|22349.75|22229.75|22349.75|22229.75|22347.84|22227.84|10
1638548570000|2021-12-03 16:22:50|22350.14|22230.14|22348.51|22228.51|22350.44|22230.44|22347.73|22227.73|10
1638548580000|2021-12-03 16:23:00|22348.19|22228.19|22346.46|22226.46|22348.19|22228.19|22345.1|22225.1|10
1638548590000|2021-12-03 16:23:10|22346.51|22226.51|22349.21|22229.21|22349.21|22229.21|22346.51|22226.51|10
1638548600000|2021-12-03 16:23:20|22350.43|22230.43|22349.38|22229.38|22350.43|22230.43|22348.57|22228.57|10
1638548610000|2021-12-03 16:23:30|22349.23|22229.23|22339.15|22219.15|22349.23|22229.23|22339.15|22219.15|10
1638548620000|2021-12-03 16:23:40|22339.19|22219.19|22336.32|22216.32|22339.19|22219.19|22333.4|22213.4|10
1638548630000|2021-12-03 16:23:50|22337.16|22217.16|22334.29|22214.29|22337.62|22217.62|22334.29|22214.29|10
1638548640000|2021-12-03 16:24:00|22334.57|22214.57|22329.79|22209.79|22334.7|22214.7|22329.79|22209.79|10
1638548650000|2021-12-03 16:24:10|22329.53|22209.53|22325.79|22205.79|22330.93|22210.93|22325.79|22205.79|10
1638548660000|2021-12-03 16:24:20|22325.46|22205.46|22321.06|22201.06|22325.46|22205.46|22321.06|22201.06|10
1638548670000|2021-12-03 16:24:30|22321.28|22201.28|22317.51|22197.51|22321.28|22201.28|22316.92|22196.92|10
1638548680000|2021-12-03 16:24:40|22317.41|22197.41|22318.01|22198.01|22318.16|22198.16|22316.72|22196.72|10
1638548690000|2021-12-03 16:24:50|22318.45|22198.45|22315.05|22195.05|22318.45|22198.45|22314.36|22194.36|10
1638548700000|2021-12-03 16:25:00|22315.5|22195.5|22310.94|22190.94|22315.95|22195.95|22310.51|22190.51|10
1638548710000|2021-12-03 16:25:10|22310.86|22190.86|22307.67|22187.67|22310.96|22190.96|22307.67|22187.67|10
1638548720000|2021-12-03 16:25:20|22305.83|22185.83|22302.93|22182.93|22305.83|22185.83|22302.51|22182.51|10
1638548730000|2021-12-03 16:25:30|22301.83|22181.83|22299.62|22179.62|22302.69|22182.69|22299.17|22179.17|10
1638548740000|2021-12-03 16:25:40|22298.91|22178.91|22297.84|22177.84|22299.4|22179.4|22297.3|22177.3|9
1638548750000|2021-12-03 16:25:50|22298.47|22178.47|22299.53|22179.53|22299.56|22179.56|22296.58|22176.58|9
1638548760000|2021-12-03 16:26:00|22299.5|22179.5|22297.22|22177.22|22299.5|22179.5|22297.22|22177.22|10
1638548770000|2021-12-03 16:26:10|22297.08|22177.08|22298.31|22178.31|22298.45|22178.45|22297.08|22177.08|10
1638548780000|2021-12-03 16:26:20|22298.46|22178.46|22304.72|22184.72|22304.72|22184.72|22298.46|22178.46|10
1638548790000|2021-12-03 16:26:30|22307.31|22187.31|22310.88|22190.88|22310.88|22190.88|22307.31|22187.31|10
1638548800000|2021-12-03 16:26:40|22311.62|22191.62|22309.72|22189.72|22312.3|22192.3|22309.72|22189.72|10
1638548810000|2021-12-03 16:26:50|22308.82|22188.82|22309.21|22189.21|22309.41|22189.41|22308.56|22188.56|10
1638548820000|2021-12-03 16:27:00|22309.84|22189.84|22311.85|22191.85|22311.85|22191.85|22309.84|22189.84|10
1638548830000|2021-12-03 16:27:10|22313.18|22193.18|22325.17|22205.17|22325.17|22205.17|22313.18|22193.18|10
1638548840000|2021-12-03 16:27:20|22329.05|22209.05|22337.7|22217.7|22337.84|22217.84|22329.05|22209.05|10
1638548850000|2021-12-03 16:27:30|22335.96|22215.96|22322.03|22202.03|22338.64|22218.64|22322.03|22202.03|10
1638548860000|2021-12-03 16:27:40|22320.34|22200.34|22306.11|22186.11|22320.34|22200.34|22305.93|22185.93|10
1638548870000|2021-12-03 16:27:50|22304.41|22184.41|22297.5|22177.5|22304.41|22184.41|22297.15|22177.15|10
1638548880000|2021-12-03 16:28:00|22297.23|22177.23|22304.35|22184.35|22304.35|22184.35|22297.23|22177.23|10
1638548890000|2021-12-03 16:28:10|22305.1|22185.1|22296.29|22176.29|22305.27|22185.27|22296.29|22176.29|10
1638548900000|2021-12-03 16:28:20|22294.35|22174.35|22286.2|22166.2|22294.35|22174.35|22286.12|22166.12|10
1638548910000|2021-12-03 16:28:30|22286.06|22166.06|22290.01|22170.01|22290.01|22170.01|22281.51|22161.51|10
1638548920000|2021-12-03 16:28:40|22289.77|22169.77|22300.83|22180.83|22300.83|22180.83|22289.77|22169.77|10
1638548930000|2021-12-03 16:28:50|22304.62|22184.62|22312.71|22192.71|22313.71|22193.71|22304.62|22184.62|10
1638548940000|2021-12-03 16:29:00|22313.44|22193.44|22318.09|22198.09|22318.11|22198.11|22312.23|22192.23|9
1638548950000|2021-12-03 16:29:10|22319.14|22199.14|22324.1|22204.1|22324.1|22204.1|22319.14|22199.14|10
1638548960000|2021-12-03 16:29:20|22324.6|22204.6|22327.09|22207.09|22327.28|22207.28|22324.6|22204.6|10
1638548970000|2021-12-03 16:29:30|22328.61|22208.61|22335.97|22215.97|22335.97|22215.97|22328.29|22208.29|10
1638548980000|2021-12-03 16:29:40|22339.32|22219.32|22343|22223|22343.84|22223.84|22339.32|22219.32|10
1638548990000|2021-12-03 16:29:50|22344.38|22224.38|22347.94|22227.94|22348.11|22228.11|22344.38|22224.38|10
1638549000000|2021-12-03 16:30:00|22348.3|22228.3|22348.54|22228.54|22349.6|22229.6|22348.3|22228.3|10
1638549010000|2021-12-03 16:30:10|22348.35|22228.35|22347.34|22227.34|22348.68|22228.68|22346.07|22226.07|10
1638549020000|2021-12-03 16:30:20|22347.63|22227.63|22348.51|22228.51|22348.51|22228.51|22346.54|22226.54|10
1638549030000|2021-12-03 16:30:30|22349.06|22229.06|22358.18|22238.18|22358.18|22238.18|22349.06|22229.06|10
1638549040000|2021-12-03 16:30:40|22360.14|22240.14|22375.13|22255.13|22375.13|22255.13|22360.14|22240.14|10
1638549050000|2021-12-03 16:30:50|22373.08|22253.08|22370.67|22250.67|22373.08|22253.08|22370.31|22250.31|10
1638549060000|2021-12-03 16:31:00|22371.17|22251.17|22371.73|22251.73|22371.97|22251.97|22370.52|22250.52|10
1638549070000|2021-12-03 16:31:10|22371.67|22251.67|22362.22|22242.22|22371.67|22251.67|22362.22|22242.22|10
1638549080000|2021-12-03 16:31:20|22361.56|22241.56|22359.49|22239.49|22361.56|22241.56|22358.59|22238.59|10
1638549090000|2021-12-03 16:31:30|22359.21|22239.21|22362.98|22242.98|22363.82|22243.82|22359.21|22239.21|10
1638549100000|2021-12-03 16:31:40|22363.04|22243.04|22366.73|22246.73|22366.73|22246.73|22361.68|22241.68|10
1638549110000|2021-12-03 16:31:50|22367.55|22247.55|22377|22257|22377|22257|22367.55|22247.55|10
1638549120000|2021-12-03 16:32:00|22376.83|22256.83|22380.07|22260.07|22380.07|22260.07|22376.2|22256.2|10
1638549130000|2021-12-03 16:32:10|22380.05|22260.05|22380.76|22260.76|22380.76|22260.76|22378.97|22258.97|10
1638549140000|2021-12-03 16:32:20|22381.43|22261.43|22391.21|22271.21|22391.21|22271.21|22381.43|22261.43|10
1638549150000|2021-12-03 16:32:30|22393.18|22273.18|22397.75|22277.75|22397.75|22277.75|22393.18|22273.18|10
1638549160000|2021-12-03 16:32:40|22398.28|22278.28|22402.06|22282.06|22402.06|22282.06|22398.28|22278.28|9
1638549170000|2021-12-03 16:32:50|22402.62|22282.62|22406.64|22286.64|22406.64|22286.64|22402.41|22282.41|10
1638549180000|2021-12-03 16:33:00|22407.16|22287.16|22418.22|22298.22|22418.22|22298.22|22407.16|22287.16|10
1638549190000|2021-12-03 16:33:10|22418.8|22298.8|22416.59|22296.59|22419.31|22299.31|22415.16|22295.16|10
1638549200000|2021-12-03 16:33:20|22417.83|22297.83|22415.48|22295.48|22417.83|22297.83|22415.3|22295.3|10
1638549210000|2021-12-03 16:33:30|22415.37|22295.37|22416.9|22296.9|22417.29|22297.29|22414.58|22294.58|10
1638549220000|2021-12-03 16:33:40|22416.71|22296.71|22411.08|22291.08|22416.71|22296.71|22411.08|22291.08|10
1638549230000|2021-12-03 16:33:50|22411.21|22291.21|22412.96|22292.96|22413.57|22293.57|22411.21|22291.21|10
1638549240000|2021-12-03 16:34:00|22412.99|22292.99|22416.72|22296.72|22416.72|22296.72|22410.78|22290.78|10
1638549250000|2021-12-03 16:34:10|22417.07|22297.07|22421.78|22301.78|22422.28|22302.28|22417.07|22297.07|10
1638549260000|2021-12-03 16:34:20|22421.3|22301.3|22424.84|22304.84|22427.1|22307.1|22421.3|22301.3|10
1638549270000|2021-12-03 16:34:30|22424.78|22304.78|22424.65|22304.65|22425.01|22305.01|22424.19|22304.19|10
1638549280000|2021-12-03 16:34:40|22424.86|22304.86|22431.28|22311.28|22431.28|22311.28|22424.71|22304.71|10
1638549290000|2021-12-03 16:34:50|22431.72|22311.72|22433.07|22313.07|22433.07|22313.07|22430.96|22310.96|10
1638549300000|2021-12-03 16:35:00|22434.32|22314.32|22431.51|22311.51|22434.32|22314.32|22430.98|22310.98|10
1638549310000|2021-12-03 16:35:10|22431.07|22311.07|22426.45|22306.45|22431.07|22311.07|22426.45|22306.45|10
1638549320000|2021-12-03 16:35:20|22425.58|22305.58|22417.9|22297.9|22425.58|22305.58|22416.96|22296.96|10
1638549330000|2021-12-03 16:35:30|22415.29|22295.29|22411.55|22291.55|22415.29|22295.29|22410.88|22290.88|10
1638549340000|2021-12-03 16:35:40|22411.64|22291.64|22417.32|22297.32|22417.32|22297.32|22411.64|22291.64|10
1638549350000|2021-12-03 16:35:50|22419.25|22299.25|22425.16|22305.16|22425.16|22305.16|22419.25|22299.25|10
1638549360000|2021-12-03 16:36:00|22425.33|22305.33|22429.32|22309.32|22430.14|22310.14|22425.33|22305.33|10
1638549370000|2021-12-03 16:36:10|22429.71|22309.71|22427.39|22307.39|22429.71|22309.71|22426.25|22306.25|10
1638549380000|2021-12-03 16:36:20|22426.59|22306.59|22425.22|22305.22|22426.59|22306.59|22425.05|22305.05|10
1638549390000|2021-12-03 16:36:30|22424.62|22304.62|22415.62|22295.62|22424.62|22304.62|22415.62|22295.62|10
1638549400000|2021-12-03 16:36:40|22415.17|22295.17|22410.74|22290.74|22415.17|22295.17|22410.74|22290.74|10
1638549410000|2021-12-03 16:36:50|22410.79|22290.79|22400.81|22280.81|22410.79|22290.79|22400.81|22280.81|10
1638549420000|2021-12-03 16:37:00|22399.29|22279.29|22390.32|22270.32|22399.42|22279.42|22390.32|22270.32|10
1638549430000|2021-12-03 16:37:10|22389.3|22269.3|22385.74|22265.74|22389.3|22269.3|22385.74|22265.74|10
1638549440000|2021-12-03 16:37:20|22385.85|22265.85|22372.48|22252.48|22385.85|22265.85|22372.48|22252.48|10
1638549450000|2021-12-03 16:37:30|22372.49|22252.49|22368.49|22248.49|22372.49|22252.49|22368.12|22248.12|9
1638549460000|2021-12-03 16:37:40|22368.14|22248.14|22368.61|22248.61|22369.19|22249.19|22367.59|22247.59|10
1638549470000|2021-12-03 16:37:50|22369.29|22249.29|22370.43|22250.43|22371.62|22251.62|22369.29|22249.29|10
1638549480000|2021-12-03 16:38:00|22369.8|22249.8|22366.79|22246.79|22369.8|22249.8|22366.79|22246.79|10
1638549490000|2021-12-03 16:38:10|22364.97|22244.97|22366.52|22246.52|22366.52|22246.52|22364.97|22244.97|10
1638549500000|2021-12-03 16:38:20|22366.75|22246.75|22377.19|22257.19|22377.19|22257.19|22366.04|22246.04|10
1638549510000|2021-12-03 16:38:30|22379.65|22259.65|22413.55|22293.55|22413.55|22293.55|22379.65|22259.65|10
1638549520000|2021-12-03 16:38:40|22413.89|22293.89|22411.47|22291.47|22413.89|22293.89|22410.77|22290.77|10
1638549530000|2021-12-03 16:38:50|22411.21|22291.21|22402.63|22282.63|22411.21|22291.21|22402.63|22282.63|10
1638549540000|2021-12-03 16:39:00|22401.62|22281.62|22396.88|22276.88|22401.62|22281.62|22396.72|22276.72|10
1638549550000|2021-12-03 16:39:10|22396.14|22276.14|22393.48|22273.48|22396.14|22276.14|22393.11|22273.11|10
1638549560000|2021-12-03 16:39:20|22393.16|22273.16|22394.87|22274.87|22397.18|22277.18|22393.16|22273.16|10
1638549570000|2021-12-03 16:39:30|22394.03|22274.03|22384.87|22264.87|22394.03|22274.03|22384.35|22264.35|10
1638549580000|2021-12-03 16:39:40|22383.63|22263.63|22385.49|22265.49|22385.57|22265.57|22382.32|22262.32|10
1638549590000|2021-12-03 16:39:50|22385.07|22265.07|22392.65|22272.65|22392.65|22272.65|22385.07|22265.07|10
1638549600000|2021-12-03 16:40:00|22393.62|22273.62|22400.95|22280.95|22400.95|22280.95|22393.62|22273.62|10
1638549610000|2021-12-03 16:40:10|22400.67|22280.67|22399.38|22279.38|22401.27|22281.27|22399.23|22279.23|10
1638549620000|2021-12-03 16:40:20|22398.66|22278.66|22400.86|22280.86|22401.59|22281.59|22398.66|22278.66|10
1638549630000|2021-12-03 16:40:30|22400.84|22280.84|22397.31|22277.31|22400.84|22280.84|22397.31|22277.31|10
1638549640000|2021-12-03 16:40:40|22397.69|22277.69|22393.26|22273.26|22397.69|22277.69|22393.24|22273.24|10
1638549650000|2021-12-03 16:40:50|22392.7|22272.7|22392.86|22272.86|22393.06|22273.06|22391.92|22271.92|10
1638549660000|2021-12-03 16:41:00|22392.45|22272.45|22388.5|22268.5|22392.45|22272.45|22388.46|22268.46|10
1638549670000|2021-12-03 16:41:10|22386.66|22266.66|22380.57|22260.57|22386.66|22266.66|22380.57|22260.57|10
1638549680000|2021-12-03 16:41:20|22379.93|22259.93|22370.72|22250.72|22379.93|22259.93|22369.98|22249.98|10
1638549690000|2021-12-03 16:41:30|22370.37|22250.37|22370.1|22250.1|22370.75|22250.75|22369.72|22249.72|10
1638549700000|2021-12-03 16:41:40|22369.58|22249.58|22367.16|22247.16|22370.43|22250.43|22366.42|22246.42|10
1638549710000|2021-12-03 16:41:50|22366.39|22246.39|22364.6|22244.6|22366.39|22246.39|22363.41|22243.41|10
1638549720000|2021-12-03 16:42:00|22364.06|22244.06|22362.64|22242.64|22364.06|22244.06|22362.37|22242.37|10
1638549730000|2021-12-03 16:42:10|22362.91|22242.91|22353.67|22233.67|22362.91|22242.91|22353.53|22233.53|10
1638549740000|2021-12-03 16:42:20|22353.7|22233.7|22348.61|22228.61|22353.7|22233.7|22347.67|22227.67|10
1638549750000|2021-12-03 16:42:30|22348.35|22228.35|22341.08|22221.08|22348.35|22228.35|22341.08|22221.08|10
1638549760000|2021-12-03 16:42:40|22340.96|22220.96|22335.96|22215.96|22341.38|22221.38|22334.76|22214.76|10
1638549770000|2021-12-03 16:42:50|22336.18|22216.18|22331.46|22211.46|22336.5|22216.5|22331.4|22211.4|10
1638549780000|2021-12-03 16:43:00|22331.07|22211.07|22332.43|22212.43|22332.61|22212.61|22330.76|22210.76|10
1638549790000|2021-12-03 16:43:10|22332.24|22212.24|22339.48|22219.48|22339.48|22219.48|22332.24|22212.24|10
1638549800000|2021-12-03 16:43:20|22340.27|22220.27|22350.95|22230.95|22351.27|22231.27|22340.27|22220.27|8
1638549810000|2021-12-03 16:43:30|22351.16|22231.16|22343.76|22223.76|22352.41|22232.41|22343.76|22223.76|10
1638549820000|2021-12-03 16:43:40|22342.34|22222.34|22337.32|22217.32|22342.34|22222.34|22336.5|22216.5|10
1638549830000|2021-12-03 16:43:50|22337.23|22217.23|22335.78|22215.78|22337.95|22217.95|22335.78|22215.78|10
1638549840000|2021-12-03 16:44:00|22335.07|22215.07|22326.6|22206.6|22335.07|22215.07|22326.6|22206.6|10
1638549850000|2021-12-03 16:44:10|22326.33|22206.33|22325.06|22205.06|22327.51|22207.51|22324.89|22204.89|10
1638549860000|2021-12-03 16:44:20|22325.39|22205.39|22324.48|22204.48|22325.4|22205.4|22324.48|22204.48|10
1638549870000|2021-12-03 16:44:30|22324.17|22204.17|22323.85|22203.85|22324.39|22204.39|22323.19|22203.19|10
1638549880000|2021-12-03 16:44:40|22321.99|22201.99|22321.48|22201.48|22322.83|22202.83|22321.48|22201.48|10
1638549890000|2021-12-03 16:44:50|22321.17|22201.17|22322.75|22202.75|22322.75|22202.75|22321.17|22201.17|10
1638549900000|2021-12-03 16:45:00|22323.04|22203.04|22324.77|22204.77|22326.05|22206.05|22323.04|22203.04|10
1638549910000|2021-12-03 16:45:10|22324.51|22204.51|22320.28|22200.28|22325.15|22205.15|22320.28|22200.28|10
1638549920000|2021-12-03 16:45:20|22319.33|22199.33|22315.03|22195.03|22319.33|22199.33|22314.06|22194.06|10
1638549930000|2021-12-03 16:45:30|22314.61|22194.61|22312.98|22192.98|22314.61|22194.61|22312.82|22192.82|10
1638549940000|2021-12-03 16:45:40|22309.84|22189.84|22310.53|22190.53|22311.36|22191.36|22309.84|22189.84|10
1638549950000|2021-12-03 16:45:50|22310.35|22190.35|22312.25|22192.25|22312.91|22192.91|22310.35|22190.35|10
1638549960000|2021-12-03 16:46:00|22312.01|22192.01|22315.73|22195.73|22317.53|22197.53|22312.01|22192.01|10
1638549970000|2021-12-03 16:46:10|22317.24|22197.24|22321.13|22201.13|22321.13|22201.13|22317.24|22197.24|10
1638549980000|2021-12-03 16:46:20|22322.71|22202.71|22326.59|22206.59|22327.22|22207.22|22322.71|22202.71|10
1638549990000|2021-12-03 16:46:30|22326.62|22206.62|22317.92|22197.92|22326.92|22206.92|22317.92|22197.92|10
1638550000000|2021-12-03 16:46:40|22317.14|22197.14|22314.12|22194.12|22317.4|22197.4|22314.12|22194.12|10
1638550010000|2021-12-03 16:46:50|22314.04|22194.04|22307.72|22187.72|22314.04|22194.04|22307.72|22187.72|10
1638550020000|2021-12-03 16:47:00|22307.09|22187.09|22302.75|22182.75|22307.09|22187.09|22302.75|22182.75|10
1638550030000|2021-12-03 16:47:10|22302.74|22182.74|22301.05|22181.05|22302.74|22182.74|22299.98|22179.98|10
1638550040000|2021-12-03 16:47:20|22301.4|22181.4|22296.26|22176.26|22301.4|22181.4|22296.26|22176.26|10
1638550050000|2021-12-03 16:47:30|22295.68|22175.68|22293.58|22173.58|22295.7|22175.7|22293.49|22173.49|10
1638550060000|2021-12-03 16:47:40|22293.52|22173.52|22289.86|22169.86|22293.65|22173.65|22289.86|22169.86|10
1638550070000|2021-12-03 16:47:50|22289.55|22169.55|22287.54|22167.54|22289.55|22169.55|22285.94|22165.94|10
1638550080000|2021-12-03 16:48:00|22287.41|22167.41|22282.57|22162.57|22287.41|22167.41|22282.57|22162.57|9
1638550090000|2021-12-03 16:48:10|22282.38|22162.38|22280.75|22160.75|22282.39|22162.39|22280.66|22160.66|10
1638550100000|2021-12-03 16:48:20|22280.87|22160.87|22276.96|22156.96|22280.87|22160.87|22275.79|22155.79|10
1638550110000|2021-12-03 16:48:30|22276.46|22156.46|22273.69|22153.69|22276.46|22156.46|22272.92|22152.92|10
1638550120000|2021-12-03 16:48:40|22273.62|22153.62|22270.79|22150.79|22273.89|22153.89|22270.59|22150.59|10
1638550130000|2021-12-03 16:48:50|22270.56|22150.56|22269.33|22149.33|22270.56|22150.56|22269.33|22149.33|10
1638550140000|2021-12-03 16:49:00|22269.18|22149.18|22265.98|22145.98|22269.38|22149.38|22265.94|22145.94|10
1638550150000|2021-12-03 16:49:10|22266.04|22146.04|22261.99|22141.99|22266.04|22146.04|22261.99|22141.99|10
1638550160000|2021-12-03 16:49:20|22262.8|22142.8|22262.87|22142.87|22263.14|22143.14|22261.95|22141.95|10
1638550170000|2021-12-03 16:49:30|22263.37|22143.37|22276.36|22156.36|22276.75|22156.75|22263.37|22143.37|10
1638550180000|2021-12-03 16:49:40|22275.22|22155.22|22276.74|22156.74|22277.04|22157.04|22274.22|22154.22|10
1638550190000|2021-12-03 16:49:50|22277.33|22157.33|22275.44|22155.44|22278.38|22158.38|22275.44|22155.44|10
1638550200000|2021-12-03 16:50:00|22276.5|22156.5|22286.78|22166.78|22286.78|22166.78|22276.5|22156.5|10
1638550210000|2021-12-03 16:50:10|22287.2|22167.2|22286.46|22166.46|22287.88|22167.88|22284.68|22164.68|10
1638550220000|2021-12-03 16:50:20|22286.41|22166.41|22283.69|22163.69|22287.61|22167.61|22283.69|22163.69|10
1638550230000|2021-12-03 16:50:30|22283.11|22163.11|22275.68|22155.68|22283.11|22163.11|22275.38|22155.38|10
1638550240000|2021-12-03 16:50:40|22275.81|22155.81|22262.55|22142.55|22275.81|22155.81|22262.55|22142.55|10
1638550250000|2021-12-03 16:50:50|22261.72|22141.72|22256.79|22136.79|22261.72|22141.72|22256.79|22136.79|10
1638550260000|2021-12-03 16:51:00|22257.39|22137.39|22255.54|22135.54|22257.39|22137.39|22254.61|22134.61|10
1638550270000|2021-12-03 16:51:10|22255.34|22135.34|22255.18|22135.18|22255.61|22135.61|22254.61|22134.61|10
1638550280000|2021-12-03 16:51:20|22253.92|22133.92|22248.89|22128.89|22253.92|22133.92|22248.89|22128.89|10
1638550290000|2021-12-03 16:51:30|22249.89|22129.89|22247.68|22127.68|22249.89|22129.89|22247.68|22127.68|10
1638550300000|2021-12-03 16:51:40|22246.9|22126.9|22245.52|22125.52|22246.9|22126.9|22244.1|22124.1|10
1638550310000|2021-12-03 16:51:50|22244.94|22124.94|22243.77|22123.77|22244.94|22124.94|22243.48|22123.48|10
1638550320000|2021-12-03 16:52:00|22243.46|22123.46|22239.81|22119.81|22243.97|22123.97|22239.81|22119.81|10
1638550330000|2021-12-03 16:52:10|22238.88|22118.88|22235.55|22115.55|22238.88|22118.88|22235.49|22115.49|10
1638550340000|2021-12-03 16:52:20|22236.23|22116.23|22239.85|22119.85|22240.42|22120.42|22236.07|22116.07|10
1638550350000|2021-12-03 16:52:30|22240.13|22120.13|22243.86|22123.86|22244.27|22124.27|22240.13|22120.13|10
1638550360000|2021-12-03 16:52:40|22243.12|22123.12|22238.86|22118.86|22243.12|22123.12|22238.67|22118.67|10
1638550370000|2021-12-03 16:52:50|22238.97|22118.97|22237.27|22117.27|22240.06|22120.06|22236.57|22116.57|10
1638550380000|2021-12-03 16:53:00|22237.14|22117.14|22238.26|22118.26|22238.63|22118.63|22236.74|22116.74|10
1638550390000|2021-12-03 16:53:10|22239.13|22119.13|22238.17|22118.17|22239.13|22119.13|22237.29|22117.29|10
1638550400000|2021-12-03 16:53:20|22238.93|22118.93|22239.93|22119.93|22240.68|22120.68|22238.93|22118.93|10
1638550410000|2021-12-03 16:53:30|22239.59|22119.59|22233.41|22113.41|22239.73|22119.73|22233.23|22113.23|9
1638550420000|2021-12-03 16:53:40|22231.35|22111.35|22229.89|22109.89|22231.35|22111.35|22229.68|22109.68|10
1638550430000|2021-12-03 16:53:50|22230.1|22110.1|22235.79|22115.79|22235.79|22115.79|22229.76|22109.76|10
1638550440000|2021-12-03 16:54:00|22236.25|22116.25|22238.14|22118.14|22238.14|22118.14|22236.25|22116.25|10
1638550450000|2021-12-03 16:54:10|22238.06|22118.06|22245.61|22125.61|22245.61|22125.61|22238.06|22118.06|10
1638550460000|2021-12-03 16:54:20|22245.8|22125.8|22248.52|22128.52|22248.71|22128.71|22245.8|22125.8|10
1638550470000|2021-12-03 16:54:30|22247.71|22127.71|22240.48|22120.48|22247.71|22127.71|22240.48|22120.48|10
1638550480000|2021-12-03 16:54:40|22238.88|22118.88|22224.25|22104.25|22238.88|22118.88|22224.25|22104.25|10
1638550490000|2021-12-03 16:54:50|22223.89|22103.89|22218.95|22098.95|22223.89|22103.89|22218.95|22098.95|10
1638550500000|2021-12-03 16:55:00|22219.58|22099.58|22215.84|22095.84|22219.58|22099.58|22215.78|22095.78|10
1638550510000|2021-12-03 16:55:10|22214.65|22094.65|22208.43|22088.43|22214.7|22094.7|22207.34|22087.34|10
1638550520000|2021-12-03 16:55:20|22207.9|22087.9|22205.19|22085.19|22209.51|22089.51|22205.19|22085.19|10
1638550530000|2021-12-03 16:55:30|22204.68|22084.68|22185.1|22065.1|22204.68|22084.68|22185.1|22065.1|10
1638550540000|2021-12-03 16:55:40|22183.3|22063.3|22174.69|22054.69|22183.3|22063.3|22174.69|22054.69|10
1638550550000|2021-12-03 16:55:50|22175.01|22055.01|22169.05|22049.05|22175.01|22055.01|22168.95|22048.95|10
1638550560000|2021-12-03 16:56:00|22168.86|22048.86|22145.82|22025.82|22168.86|22048.86|22145.82|22025.82|10
1638550570000|2021-12-03 16:56:10|22144.28|22024.28|22142.39|22022.39|22144.28|22024.28|22140.55|22020.55|10
1638550580000|2021-12-03 16:56:20|22140.05|22020.05|22125.02|22005.02|22140.05|22020.05|22125.02|22005.02|10
1638550590000|2021-12-03 16:56:30|22123.76|22003.76|22108.32|21988.32|22123.76|22003.76|22107.68|21987.68|10
1638550600000|2021-12-03 16:56:40|22106.76|21986.76|22118.73|21998.73|22120.35|22000.35|22106.76|21986.76|10
1638550610000|2021-12-03 16:56:50|22121.32|22001.32|22124.23|22004.23|22129.02|22009.02|22121.32|22001.32|10
1638550620000|2021-12-03 16:57:00|22124.55|22004.55|22138.98|22018.98|22138.98|22018.98|22124.55|22004.55|10
1638550630000|2021-12-03 16:57:10|22138.83|22018.83|22146.48|22026.48|22146.48|22026.48|22137.3|22017.3|10
1638550640000|2021-12-03 16:57:20|22146.14|22026.14|22141.5|22021.5|22146.94|22026.94|22141.5|22021.5|10
1638550650000|2021-12-03 16:57:30|22142.47|22022.47|22144.18|22024.18|22144.18|22024.18|22140.95|22020.95|10
1638550660000|2021-12-03 16:57:40|22144.53|22024.53|22156.41|22036.41|22156.41|22036.41|22143.74|22023.74|10
1638550670000|2021-12-03 16:57:50|22157.11|22037.11|22174.55|22054.55|22174.87|22054.87|22157.11|22037.11|10
1638550680000|2021-12-03 16:58:00|22177.4|22057.4|22194.01|22074.01|22194.01|22074.01|22177.4|22057.4|10
1638550690000|2021-12-03 16:58:10|22195.76|22075.76|22183.6|22063.6|22196|22076|22183.6|22063.6|10
1638550700000|2021-12-03 16:58:20|22182.03|22062.03|22172.9|22052.9|22182.03|22062.03|22172.59|22052.59|10
1638550710000|2021-12-03 16:58:30|22172.13|22052.13|22187.63|22067.63|22187.63|22067.63|22172.13|22052.13|10
1638550720000|2021-12-03 16:58:40|22188.68|22068.68|22191.58|22071.58|22192.71|22072.71|22188.68|22068.68|10
1638550730000|2021-12-03 16:58:50|22191.61|22071.61|22189.3|22069.3|22191.61|22071.61|22189.29|22069.29|10
1638550740000|2021-12-03 16:59:00|22186.61|22066.61|22178.51|22058.51|22186.61|22066.61|22178.49|22058.49|10
1638550750000|2021-12-03 16:59:10|22174.61|22054.61|22166.57|22046.57|22174.61|22054.61|22166.57|22046.57|10
1638550760000|2021-12-03 16:59:20|22164.35|22044.35|22153.99|22033.99|22164.66|22044.66|22153.99|22033.99|10
1638550770000|2021-12-03 16:59:30|22155.33|22035.33|22151.02|22031.02|22155.33|22035.33|22151.02|22031.02|10
1638550780000|2021-12-03 16:59:40|22151.69|22031.69|22144.63|22024.63|22151.69|22031.69|22143.87|22023.87|10
1638550790000|2021-12-03 16:59:50|22144.74|22024.74|22143.15|22023.15|22144.74|22024.74|22141.72|22021.72|10
1638550800000|2021-12-03 17:00:00|22145.61|22025.61|22145.95|22025.95|22149.08|22029.08|22145.44|22025.44|10
1638550810000|2021-12-03 17:00:10|22145.3|22025.3|22119.32|21999.32|22145.3|22025.3|22119.32|21999.32|10
1638550820000|2021-12-03 17:00:20|22116.65|21996.65|22106.12|21986.12|22116.65|21996.65|22106.06|21986.06|10
1638550830000|2021-12-03 17:00:30|22106.1|21986.1|22088.6|21968.6|22106.1|21986.1|22088.6|21968.6|10
1638550840000|2021-12-03 17:00:40|22089.01|21969.01|22080.01|21960.01|22089.01|21969.01|22080.01|21960.01|10
1638550850000|2021-12-03 17:00:50|22080.51|21960.51|22075.22|21955.22|22080.51|21960.51|22075.22|21955.22|10
1638550860000|2021-12-03 17:01:00|22074.22|21954.22|22058.15|21938.15|22074.22|21954.22|22058.15|21938.15|10
1638550870000|2021-12-03 17:01:10|22058.12|21938.12|22067.61|21947.61|22067.61|21947.61|22058.12|21938.12|10
1638550880000|2021-12-03 17:01:20|22066.68|21946.68|22059.24|21939.24|22067.76|21947.76|22059.24|21939.24|10
1638550890000|2021-12-03 17:01:30|22056.68|21936.68|22054.13|21934.13|22058.1|21938.1|22054.13|21934.13|10
1638550900000|2021-12-03 17:01:40|22052.6|21932.6|22048.56|21928.56|22052.6|21932.6|22048.56|21928.56|10
1638550910000|2021-12-03 17:01:50|22048.61|21928.61|22045.4|21925.4|22048.74|21928.74|22045.4|21925.4|9
1638550920000|2021-12-03 17:02:00|22045.73|21925.73|22037.32|21917.32|22045.73|21925.73|22035.89|21915.89|10
1638550930000|2021-12-03 17:02:10|22037.84|21917.84|22040.96|21920.96|22041.04|21921.04|22036.32|21916.32|10
1638550940000|2021-12-03 17:02:20|22042.71|21922.71|22041.66|21921.66|22045.44|21925.44|22041.66|21921.66|10
1638550950000|2021-12-03 17:02:30|22041.25|21921.25|22027.38|21907.38|22041.25|21921.25|22027.38|21907.38|10
1638550960000|2021-12-03 17:02:40|22026.84|21906.84|22011.24|21891.24|22026.84|21906.84|22011.24|21891.24|10
1638550970000|2021-12-03 17:02:50|22010.43|21890.43|22011.32|21891.32|22012.78|21892.78|22007.39|21887.39|10
1638550980000|2021-12-03 17:03:00|22011.57|21891.57|22010.7|21890.7|22011.57|21891.57|22008.44|21888.44|10
1638550990000|2021-12-03 17:03:10|22010.29|21890.29|22030.82|21910.82|22030.82|21910.82|22010.29|21890.29|10
1638551000000|2021-12-03 17:03:20|22032.99|21912.99|22054.11|21934.11|22054.73|21934.73|22032.99|21912.99|10
1638551010000|2021-12-03 17:03:30|22053.68|21933.68|22071.22|21951.22|22071.63|21951.63|22053.68|21933.68|10
1638551020000|2021-12-03 17:03:40|22071.49|21951.49|22075.2|21955.2|22076.56|21956.56|22071.43|21951.43|10
1638551030000|2021-12-03 17:03:50|22075.23|21955.23|22072.22|21952.22|22075.23|21955.23|22071.84|21951.84|9
1638551040000|2021-12-03 17:04:00|22072.01|21952.01|22072.77|21952.77|22074.75|21954.75|22071.96|21951.96|10
1638551050000|2021-12-03 17:04:10|22073.36|21953.36|22086.04|21966.04|22086.43|21966.43|22073.17|21953.17|10
1638551060000|2021-12-03 17:04:20|22086.7|21966.7|22096.02|21976.02|22096.21|21976.21|22086.7|21966.7|10
1638551070000|2021-12-03 17:04:30|22096.58|21976.58|22098.27|21978.27|22098.99|21978.99|22094.6|21974.6|10
1638551080000|2021-12-03 17:04:40|22098.54|21978.54|22106.61|21986.61|22106.61|21986.61|22098.54|21978.54|10
1638551090000|2021-12-03 17:04:50|22106.58|21986.58|22116.55|21996.55|22116.55|21996.55|22106.58|21986.58|10
1638551100000|2021-12-03 17:05:00|22116.57|21996.57|22128.3|22008.3|22128.3|22008.3|22116.57|21996.57|10
1638551110000|2021-12-03 17:05:10|22127.73|22007.73|22129.4|22009.4|22132.94|22012.94|22127.73|22007.73|10
1638551120000|2021-12-03 17:05:20|22129.2|22009.2|22115.48|21995.48|22129.33|22009.33|22115.48|21995.48|10
1638551130000|2021-12-03 17:05:30|22115.69|21995.69|22114.45|21994.45|22115.89|21995.89|22111.8|21991.8|10
1638551140000|2021-12-03 17:05:40|22115.29|21995.29|22126.9|22006.9|22126.9|22006.9|22115.29|21995.29|10
1638551150000|2021-12-03 17:05:50|22127.65|22007.65|22133.77|22013.77|22133.77|22013.77|22127.65|22007.65|10
1638551160000|2021-12-03 17:06:00|22134.76|22014.76|22149.78|22029.78|22149.78|22029.78|22134.76|22014.76|10
1638551170000|2021-12-03 17:06:10|22150.15|22030.15|22151.5|22031.5|22151.71|22031.71|22149.67|22029.67|10
1638551180000|2021-12-03 17:06:20|22152.01|22032.01|22154.97|22034.97|22154.97|22034.97|22151.81|22031.81|10
1638551190000|2021-12-03 17:06:30|22156.07|22036.07|22162.8|22042.8|22162.8|22042.8|22156.07|22036.07|10
1638551200000|2021-12-03 17:06:40|22163.49|22043.49|22168.81|22048.81|22168.85|22048.85|22163.49|22043.49|10
1638551210000|2021-12-03 17:06:50|22169.27|22049.27|22176.11|22056.11|22176.11|22056.11|22169.27|22049.27|10
1638551220000|2021-12-03 17:07:00|22176.12|22056.12|22168.8|22048.8|22176.12|22056.12|22168.8|22048.8|10
1638551230000|2021-12-03 17:07:10|22167.44|22047.44|22161.88|22041.88|22167.44|22047.44|22161.88|22041.88|10
1638551240000|2021-12-03 17:07:20|22165.55|22045.55|22161.38|22041.38|22165.71|22045.71|22160.93|22040.93|10
1638551250000|2021-12-03 17:07:30|22160.58|22040.58|22158.31|22038.31|22160.58|22040.58|22157.68|22037.68|10
1638551260000|2021-12-03 17:07:40|22158.06|22038.06|22153.29|22033.29|22159.28|22039.28|22153.29|22033.29|10
1638551270000|2021-12-03 17:07:50|22152.79|22032.79|22148.37|22028.37|22152.79|22032.79|22148.37|22028.37|10
1638551280000|2021-12-03 17:08:00|22147.4|22027.4|22137.6|22017.6|22147.4|22027.4|22137.6|22017.6|10
1638551290000|2021-12-03 17:08:10|22136.07|22016.07|22125.16|22005.16|22136.07|22016.07|22125.16|22005.16|10
1638551300000|2021-12-03 17:08:20|22124.61|22004.61|22109.2|21989.2|22124.61|22004.61|22109.2|21989.2|10
1638551310000|2021-12-03 17:08:30|22108.99|21988.99|22106.77|21986.77|22108.99|21988.99|22106.25|21986.25|10
1638551320000|2021-12-03 17:08:40|22107.18|21987.18|22102.57|21982.57|22107.36|21987.36|22102.57|21982.57|9
1638551330000|2021-12-03 17:08:50|22102.81|21982.81|22104.37|21984.37|22104.37|21984.37|22102.63|21982.63|10
1638551340000|2021-12-03 17:09:00|22105.49|21985.49|22123.62|22003.62|22123.62|22003.62|22105.49|21985.49|10
1638551350000|2021-12-03 17:09:10|22123.77|22003.77|22140.85|22020.85|22140.85|22020.85|22123.77|22003.77|10
1638551360000|2021-12-03 17:09:20|22141.77|22021.77|22149.63|22029.63|22149.63|22029.63|22141.77|22021.77|10
1638551370000|2021-12-03 17:09:30|22150.73|22030.73|22158.98|22038.98|22158.98|22038.98|22150.73|22030.73|10
1638551380000|2021-12-03 17:09:40|22160.58|22040.58|22165.96|22045.96|22166.1|22046.1|22160.58|22040.58|10
1638551390000|2021-12-03 17:09:50|22165.73|22045.73|22170.62|22050.62|22170.62|22050.62|22165.27|22045.27|10
1638551400000|2021-12-03 17:10:00|22170.65|22050.65|22176.5|22056.5|22176.79|22056.79|22170.39|22050.39|10
1638551410000|2021-12-03 17:10:10|22176.76|22056.76|22170.95|22050.95|22176.76|22056.76|22170.77|22050.77|10
1638551420000|2021-12-03 17:10:20|22174.4|22054.4|22176.5|22056.5|22177.26|22057.26|22173.78|22053.78|10
1638551430000|2021-12-03 17:10:30|22176.01|22056.01|22176.84|22056.84|22179.48|22059.48|22175.89|22055.89|10
1638551440000|2021-12-03 17:10:40|22176.41|22056.41|22176.12|22056.12|22176.62|22056.62|22175.17|22055.17|10
1638551450000|2021-12-03 17:10:50|22176.25|22056.25|22176.53|22056.53|22176.53|22056.53|22175.53|22055.53|10
1638551460000|2021-12-03 17:11:00|22175.91|22055.91|22178.55|22058.55|22179.34|22059.34|22175.91|22055.91|10
1638551470000|2021-12-03 17:11:10|22178.4|22058.4|22181.9|22061.9|22181.9|22061.9|22177.63|22057.63|10
1638551480000|2021-12-03 17:11:20|22182.18|22062.18|22194.93|22074.93|22194.93|22074.93|22182.18|22062.18|10
1638551490000|2021-12-03 17:11:30|22197.77|22077.77|22209.88|22089.88|22210.03|22090.03|22197.77|22077.77|10
1638551500000|2021-12-03 17:11:40|22210.33|22090.33|22201.12|22081.12|22210.33|22090.33|22201.12|22081.12|10
1638551510000|2021-12-03 17:11:50|22200.04|22080.04|22195.62|22075.62|22200.04|22080.04|22195.4|22075.4|10
1638551520000|2021-12-03 17:12:00|22200.12|22080.12|22205.29|22085.29|22205.29|22085.29|22200.12|22080.12|10
1638551530000|2021-12-03 17:12:10|22206.84|22086.84|22217.9|22097.9|22217.9|22097.9|22206.84|22086.84|10
1638551540000|2021-12-03 17:12:20|22219.19|22099.19|22224.67|22104.67|22224.67|22104.67|22219.19|22099.19|10
1638551550000|2021-12-03 17:12:30|22226.69|22106.69|22232.23|22112.23|22232.23|22112.23|22226.69|22106.69|10
1638551560000|2021-12-03 17:12:40|22232.51|22112.51|22231.77|22111.77|22232.51|22112.51|22230.94|22110.94|10
1638551570000|2021-12-03 17:12:50|22232.19|22112.19|22233.11|22113.11|22233.11|22113.11|22232.19|22112.19|10
1638551580000|2021-12-03 17:13:00|22233.18|22113.18|22227.95|22107.95|22233.18|22113.18|22227.95|22107.95|9
1638551590000|2021-12-03 17:13:10|22228.06|22108.06|22221.75|22101.75|22228.06|22108.06|22221.75|22101.75|10
1638551600000|2021-12-03 17:13:20|22220.55|22100.55|22210.81|22090.81|22221.32|22101.32|22210.81|22090.81|10
1638551610000|2021-12-03 17:13:30|22210.21|22090.21|22212.05|22092.05|22212.79|22092.79|22210.21|22090.21|8
1638551620000|2021-12-03 17:13:40|22211.76|22091.76|22209.09|22089.09|22211.76|22091.76|22209.09|22089.09|10
1638551630000|2021-12-03 17:13:50|22208.42|22088.42|22204.32|22084.32|22208.42|22088.42|22204.32|22084.32|10
1638551640000|2021-12-03 17:14:00|22204.45|22084.45|22201.41|22081.41|22204.45|22084.45|22201.12|22081.12|9
1638551650000|2021-12-03 17:14:10|22200.58|22080.58|22199.86|22079.86|22200.58|22080.58|22198.33|22078.33|10
1638551660000|2021-12-03 17:14:20|22199.9|22079.9|22198.56|22078.56|22199.9|22079.9|22197.23|22077.23|10
1638551670000|2021-12-03 17:14:30|22199.21|22079.21|22206.46|22086.46|22206.46|22086.46|22198.96|22078.96|10
1638551680000|2021-12-03 17:14:40|22206.51|22086.51|22204.53|22084.53|22209.44|22089.44|22204.53|22084.53|10
1638551690000|2021-12-03 17:14:50|22204.23|22084.23|22196.54|22076.54|22204.23|22084.23|22196.02|22076.02|10
1638551700000|2021-12-03 17:15:00|22196.41|22076.41|22188.05|22068.05|22196.41|22076.41|22187.73|22067.73|10
1638551710000|2021-12-03 17:15:10|22188.19|22068.19|22199.14|22079.14|22199.14|22079.14|22188.03|22068.03|10
1638551720000|2021-12-03 17:15:20|22200.36|22080.36|22218.46|22098.46|22218.46|22098.46|22200.36|22080.36|10
1638551730000|2021-12-03 17:15:30|22219.18|22099.18|22232.21|22112.21|22232.21|22112.21|22219.18|22099.18|10
1638551740000|2021-12-03 17:15:40|22232.37|22112.37|22249.75|22129.75|22249.75|22129.75|22232.37|22112.37|10
1638551750000|2021-12-03 17:15:50|22250.11|22130.11|22246.9|22126.9|22250.11|22130.11|22246.9|22126.9|9
1638551760000|2021-12-03 17:16:00|22246.38|22126.38|22244.45|22124.45|22247.3|22127.3|22243.81|22123.81|10
1638551770000|2021-12-03 17:16:10|22244.25|22124.25|22247.47|22127.47|22247.47|22127.47|22243.55|22123.55|9
1638551780000|2021-12-03 17:16:20|22248.9|22128.9|22252.68|22132.68|22252.68|22132.68|22248.86|22128.86|10
1638551790000|2021-12-03 17:16:30|22252.92|22132.92|22259.67|22139.67|22259.67|22139.67|22252.92|22132.92|10
1638551800000|2021-12-03 17:16:40|22259.53|22139.53|22257.29|22137.29|22260.24|22140.24|22257.29|22137.29|10
1638551810000|2021-12-03 17:16:50|22258.56|22138.56|22258.67|22138.67|22260.36|22140.36|22258.56|22138.56|10
1638551820000|2021-12-03 17:17:00|22258.4|22138.4|22260.01|22140.01|22260.24|22140.24|22257.6|22137.6|10
1638551830000|2021-12-03 17:17:10|22259.77|22139.77|22255.36|22135.36|22259.77|22139.77|22255.36|22135.36|10
1638551840000|2021-12-03 17:17:20|22255.08|22135.08|22250.4|22130.4|22255.47|22135.47|22250.4|22130.4|10
1638551850000|2021-12-03 17:17:30|22249.76|22129.76|22244.27|22124.27|22249.76|22129.76|22244.27|22124.27|10
1638551860000|2021-12-03 17:17:40|22243.37|22123.37|22240.02|22120.02|22244.02|22124.02|22239.89|22119.89|10
1638551870000|2021-12-03 17:17:50|22239.77|22119.77|22239.72|22119.72|22239.77|22119.77|22238.83|22118.83|10
1638551880000|2021-12-03 17:18:00|22239.31|22119.31|22237.3|22117.3|22240.26|22120.26|22237.3|22117.3|10
1638551890000|2021-12-03 17:18:10|22237.61|22117.61|22237.49|22117.49|22238.06|22118.06|22236.38|22116.38|10
1638551900000|2021-12-03 17:18:20|22237.21|22117.21|22237.24|22117.24|22237.38|22117.38|22236.37|22116.37|10
1638551910000|2021-12-03 17:18:30|22238.07|22118.07|22239.88|22119.88|22240.13|22120.13|22238.07|22118.07|10
1638551920000|2021-12-03 17:18:40|22239.61|22119.61|22247.72|22127.72|22248.1|22128.1|22239.61|22119.61|10
1638551930000|2021-12-03 17:18:50|22248.12|22128.12|22250.55|22130.55|22251.56|22131.56|22248.12|22128.12|10
1638551940000|2021-12-03 17:19:00|22250.29|22130.29|22248.73|22128.73|22250.39|22130.39|22248.73|22128.73|10
1638551950000|2021-12-03 17:19:10|22249.27|22129.27|22254.67|22134.67|22254.67|22134.67|22248.8|22128.8|10
1638551960000|2021-12-03 17:19:20|22252.81|22132.81|22248.76|22128.76|22252.85|22132.85|22248.76|22128.76|9
1638551970000|2021-12-03 17:19:30|22248.82|22128.82|22251.11|22131.11|22251.52|22131.52|22248.03|22128.03|10
1638551980000|2021-12-03 17:19:40|22251.28|22131.28|22249.23|22129.23|22251.59|22131.59|22249.23|22129.23|10
1638551990000|2021-12-03 17:19:50|22248.29|22128.29|22245.35|22125.35|22248.89|22128.89|22245.35|22125.35|10
1638552000000|2021-12-03 17:20:00|22245.05|22125.05|22231.36|22111.36|22245.05|22125.05|22231.1|22111.1|10
1638552010000|2021-12-03 17:20:10|22231.71|22111.71|22224.81|22104.81|22231.71|22111.71|22224.81|22104.81|10
1638552020000|2021-12-03 17:20:20|22223.54|22103.54|22209.43|22089.43|22223.54|22103.54|22208.28|22088.28|10
1638552030000|2021-12-03 17:20:30|22209.56|22089.56|22211.69|22091.69|22211.69|22091.69|22206|22086|10
1638552040000|2021-12-03 17:20:40|22213.17|22093.17|22212.13|22092.13|22214.47|22094.47|22211.93|22091.93|10
1638552050000|2021-12-03 17:20:50|22211.12|22091.12|22207.15|22087.15|22211.12|22091.12|22207.15|22087.15|10
1638552060000|2021-12-03 17:21:00|22207.19|22087.19|22207.61|22087.61|22208.6|22088.6|22207.1|22087.1|10
1638552070000|2021-12-03 17:21:10|22207.75|22087.75|22213.53|22093.53|22213.53|22093.53|22207.75|22087.75|10
1638552080000|2021-12-03 17:21:20|22213.22|22093.22|22219.79|22099.79|22219.79|22099.79|22213.22|22093.22|10
1638552090000|2021-12-03 17:21:30|22218.6|22098.6|22216.69|22096.69|22219.98|22099.98|22216.69|22096.69|10
1638552100000|2021-12-03 17:21:40|22214|22094|22216.01|22096.01|22216.48|22096.48|22214|22094|10
1638552110000|2021-12-03 17:21:50|22215.96|22095.96|22220.9|22100.9|22220.9|22100.9|22215.96|22095.96|10
1638552120000|2021-12-03 17:22:00|22221.86|22101.86|22230.41|22110.41|22230.41|22110.41|22221.7|22101.7|10
1638552130000|2021-12-03 17:22:10|22231.37|22111.37|22237.25|22117.25|22237.25|22117.25|22230.7|22110.7|9
1638552140000|2021-12-03 17:22:20|22236.92|22116.92|22236.81|22116.81|22239.44|22119.44|22236.81|22116.81|10
1638552150000|2021-12-03 17:22:30|22237.3|22117.3|22238.94|22118.94|22239.01|22119.01|22237.05|22117.05|10
1638552160000|2021-12-03 17:22:40|22239.95|22119.95|22244.08|22124.08|22244.08|22124.08|22239.95|22119.95|9
1638552170000|2021-12-03 17:22:50|22244.16|22124.16|22247.48|22127.48|22247.48|22127.48|22244.16|22124.16|10
1638552180000|2021-12-03 17:23:00|22247.14|22127.14|22250.68|22130.68|22250.68|22130.68|22246.89|22126.89|9
1638552190000|2021-12-03 17:23:10|22250.47|22130.47|22253.85|22133.85|22253.85|22133.85|22250.47|22130.47|10
1638552200000|2021-12-03 17:23:20|22254.85|22134.85|22254.36|22134.36|22254.85|22134.85|22253.65|22133.65|10
1638552210000|2021-12-03 17:23:30|22253.96|22133.96|22255.35|22135.35|22255.35|22135.35|22253.96|22133.96|10
1638552220000|2021-12-03 17:23:40|22256.12|22136.12|22263.63|22143.63|22263.63|22143.63|22256.12|22136.12|10
1638552230000|2021-12-03 17:23:50|22263.94|22143.94|22269.42|22149.42|22269.42|22149.42|22263.94|22143.94|10
1638552240000|2021-12-03 17:24:00|22269.86|22149.86|22279.39|22159.39|22279.39|22159.39|22269.14|22149.14|10
1638552250000|2021-12-03 17:24:10|22280.5|22160.5|22281.99|22161.99|22282.62|22162.62|22280.5|22160.5|10
1638552260000|2021-12-03 17:24:20|22282.49|22162.49|22286.62|22166.62|22286.62|22166.62|22281.72|22161.72|10
1638552270000|2021-12-03 17:24:30|22286.96|22166.96|22287.7|22167.7|22288.05|22168.05|22286.85|22166.85|9
1638552280000|2021-12-03 17:24:40|22287.81|22167.81|22289.02|22169.02|22289.92|22169.92|22287.42|22167.42|10
1638552290000|2021-12-03 17:24:50|22289.24|22169.24|22289.5|22169.5|22292.18|22172.18|22289.24|22169.24|10
1638552300000|2021-12-03 17:25:00|22290.19|22170.19|22291.92|22171.92|22291.92|22171.92|22289.64|22169.64|10
1638552310000|2021-12-03 17:25:10|22291.93|22171.93|22286.16|22166.16|22291.93|22171.93|22286.16|22166.16|10
1638552320000|2021-12-03 17:25:20|22286.66|22166.66|22278.92|22158.92|22286.66|22166.66|22278.92|22158.92|10
1638552330000|2021-12-03 17:25:30|22278.37|22158.37|22277.17|22157.17|22278.37|22158.37|22277.04|22157.04|10
1638552340000|2021-12-03 17:25:40|22277.67|22157.67|22277.49|22157.49|22278.05|22158.05|22276.6|22156.6|10
1638552350000|2021-12-03 17:25:50|22277.35|22157.35|22278.07|22158.07|22279.92|22159.92|22275.5|22155.5|9
1638552360000|2021-12-03 17:26:00|22278.01|22158.01|22272.67|22152.67|22278.01|22158.01|22272.53|22152.53|10
1638552370000|2021-12-03 17:26:10|22272.56|22152.56|22271.12|22151.12|22272.73|22152.73|22271.12|22151.12|10
1638552380000|2021-12-03 17:26:20|22271.21|22151.21|22259.67|22139.67|22271.21|22151.21|22259.67|22139.67|10
1638552390000|2021-12-03 17:26:30|22259.31|22139.31|22251.4|22131.4|22259.31|22139.31|22251.4|22131.4|10
1638552400000|2021-12-03 17:26:40|22251.38|22131.38|22252.51|22132.51|22252.51|22132.51|22250.87|22130.87|10
1638552410000|2021-12-03 17:26:50|22252.64|22132.64|22254.39|22134.39|22254.39|22134.39|22252.35|22132.35|10
1638552420000|2021-12-03 17:27:00|22254.45|22134.45|22258.01|22138.01|22258.01|22138.01|22253.76|22133.76|10
1638552430000|2021-12-03 17:27:10|22259.11|22139.11|22259.46|22139.46|22260.37|22140.37|22258.8|22138.8|10
1638552440000|2021-12-03 17:27:20|22259.77|22139.77|22263.27|22143.27|22263.27|22143.27|22258.75|22138.75|10
1638552450000|2021-12-03 17:27:30|22263.29|22143.29|22264.42|22144.42|22264.42|22144.42|22262.32|22142.32|9
1638552460000|2021-12-03 17:27:40|22264.95|22144.95|22268.45|22148.45|22269.08|22149.08|22264.95|22144.95|10
1638552470000|2021-12-03 17:27:50|22268.25|22148.25|22267.11|22147.11|22268.25|22148.25|22266.85|22146.85|9
1638552480000|2021-12-03 17:28:00|22266.86|22146.86|22262.2|22142.2|22266.86|22146.86|22262.2|22142.2|10
1638552490000|2021-12-03 17:28:10|22262.49|22142.49|22246.67|22126.67|22262.5|22142.5|22246.67|22126.67|9
1638552500000|2021-12-03 17:28:20|22245.99|22125.99|22236.37|22116.37|22245.99|22125.99|22236.37|22116.37|10
1638552510000|2021-12-03 17:28:30|22235.2|22115.2|22232.6|22112.6|22236.01|22116.01|22232.01|22112.01|10
1638552520000|2021-12-03 17:28:40|22232.26|22112.26|22229.26|22109.26|22232.26|22112.26|22229.26|22109.26|10
1638552530000|2021-12-03 17:28:50|22227.39|22107.39|22225.67|22105.67|22227.67|22107.67|22224.24|22104.24|10
1638552540000|2021-12-03 17:29:00|22226.39|22106.39|22223.93|22103.93|22226.39|22106.39|22223.45|22103.45|10
1638552550000|2021-12-03 17:29:10|22223.07|22103.07|22222.72|22102.72|22223.07|22103.07|22221.38|22101.38|10
1638552560000|2021-12-03 17:29:20|22222.71|22102.71|22219.12|22099.12|22222.71|22102.71|22219.12|22099.12|10
1638552570000|2021-12-03 17:29:30|22218.39|22098.39|22205.79|22085.79|22218.39|22098.39|22205.79|22085.79|10
1638552580000|2021-12-03 17:29:40|22205.11|22085.11|22203.86|22083.86|22205.77|22085.77|22203.86|22083.86|10
1638552590000|2021-12-03 17:29:50|22203.77|22083.77|22195.83|22075.83|22203.81|22083.81|22195.83|22075.83|10
1638552600000|2021-12-03 17:30:00|22195.72|22075.72|22188.35|22068.35|22195.72|22075.72|22188.35|22068.35|10
1638552610000|2021-12-03 17:30:10|22187.38|22067.38|22181.38|22061.38|22187.38|22067.38|22181.38|22061.38|10
1638552620000|2021-12-03 17:30:20|22181.11|22061.11|22184.19|22064.19|22184.83|22064.83|22181.11|22061.11|10
1638552630000|2021-12-03 17:30:30|22184.05|22064.05|22182.27|22062.27|22184.34|22064.34|22181.43|22061.43|10
1638552640000|2021-12-03 17:30:40|22182.66|22062.66|22184.63|22064.63|22184.63|22064.63|22182.5|22062.5|9
1638552650000|2021-12-03 17:30:50|22183.4|22063.4|22180.2|22060.2|22183.4|22063.4|22180.2|22060.2|10
1638552660000|2021-12-03 17:31:00|22179.58|22059.58|22176.95|22056.95|22179.58|22059.58|22176.95|22056.95|10
1638552670000|2021-12-03 17:31:10|22174.43|22054.43|22173.19|22053.19|22174.43|22054.43|22172.35|22052.35|10
1638552680000|2021-12-03 17:31:20|22172.98|22052.98|22168.19|22048.19|22173.41|22053.41|22168.19|22048.19|10
1638552690000|2021-12-03 17:31:30|22168.01|22048.01|22162.95|22042.95|22168.01|22048.01|22162.95|22042.95|10
1638552700000|2021-12-03 17:31:40|22157.45|22037.45|22140.29|22020.29|22157.53|22037.53|22140.29|22020.29|10
1638552710000|2021-12-03 17:31:50|22140.04|22020.04|22133.74|22013.74|22140.04|22020.04|22133.7|22013.7|10
1638552720000|2021-12-03 17:32:00|22132.03|22012.03|22130.91|22010.91|22132.03|22012.03|22129.29|22009.29|10
1638552730000|2021-12-03 17:32:10|22130.35|22010.35|22136.24|22016.24|22136.24|22016.24|22130.35|22010.35|10
1638552740000|2021-12-03 17:32:20|22136.88|22016.88|22140.79|22020.79|22140.79|22020.79|22136.88|22016.88|9
1638552750000|2021-12-03 17:32:30|22140.93|22020.93|22140.63|22020.63|22143.54|22023.54|22140.63|22020.63|10
1638552760000|2021-12-03 17:32:40|22139.84|22019.84|22136.24|22016.24|22139.84|22019.84|22136.24|22016.24|9
1638552770000|2021-12-03 17:32:50|22134.25|22014.25|22129.35|22009.35|22134.25|22014.25|22129.35|22009.35|10
1638552780000|2021-12-03 17:33:00|22129.49|22009.49|22130.78|22010.78|22131.52|22011.52|22129.49|22009.49|10
1638552790000|2021-12-03 17:33:10|22130.33|22010.33|22129.05|22009.05|22130.33|22010.33|22129.05|22009.05|10
1638552800000|2021-12-03 17:33:20|22128.84|22008.84|22125.48|22005.48|22129.27|22009.27|22125.48|22005.48|9
1638552810000|2021-12-03 17:33:30|22124.43|22004.43|22122.19|22002.19|22124.43|22004.43|22122.16|22002.16|10
1638552820000|2021-12-03 17:33:40|22121.79|22001.79|22121.47|22001.47|22121.79|22001.79|22118.94|21998.94|9
1638552830000|2021-12-03 17:33:50|22121.56|22001.56|22121.83|22001.83|22121.96|22001.96|22120.53|22000.53|10
1638552840000|2021-12-03 17:34:00|22121.59|22001.59|22123.91|22003.91|22123.91|22003.91|22121.59|22001.59|10
1638552850000|2021-12-03 17:34:10|22125.12|22005.12|22127.3|22007.3|22127.3|22007.3|22125.12|22005.12|10
1638552860000|2021-12-03 17:34:20|22127.56|22007.56|22128.6|22008.6|22128.9|22008.9|22127.33|22007.33|10
1638552870000|2021-12-03 17:34:30|22128.56|22008.56|22133.42|22013.42|22133.42|22013.42|22128.56|22008.56|10
1638552880000|2021-12-03 17:34:40|22137.22|22017.22|22143.02|22023.02|22143.02|22023.02|22137.22|22017.22|10
1638552890000|2021-12-03 17:34:50|22145.28|22025.28|22146.35|22026.35|22146.35|22026.35|22144.78|22024.78|10
1638552900000|2021-12-03 17:35:00|22146.22|22026.22|22153.06|22033.06|22153.06|22033.06|22146.22|22026.22|8
1638552910000|2021-12-03 17:35:10|22153.6|22033.6|22154.65|22034.65|22157.52|22037.52|22153.42|22033.42|10
1638552920000|2021-12-03 17:35:20|22153.74|22033.74|22147.77|22027.77|22154.29|22034.29|22147.77|22027.77|10
1638552930000|2021-12-03 17:35:30|22147.1|22027.1|22146.04|22026.04|22147.1|22027.1|22144.23|22024.23|10
1638552940000|2021-12-03 17:35:40|22146.96|22026.96|22162.48|22042.48|22162.48|22042.48|22146.96|22026.96|10
1638552950000|2021-12-03 17:35:50|22163.5|22043.5|22177.98|22057.98|22177.98|22057.98|22163.5|22043.5|10
1638552960000|2021-12-03 17:36:00|22178.85|22058.85|22184.8|22064.8|22184.8|22064.8|22178.85|22058.85|10
1638552970000|2021-12-03 17:36:10|22185.94|22065.94|22195.02|22075.02|22195.02|22075.02|22185.31|22065.31|10
1638552980000|2021-12-03 17:36:20|22201.78|22081.78|22206.91|22086.91|22206.91|22086.91|22201.78|22081.78|10
1638552990000|2021-12-03 17:36:30|22207.29|22087.29|22214.04|22094.04|22214.04|22094.04|22207.11|22087.11|10
1638553000000|2021-12-03 17:36:40|22213.47|22093.47|22216.44|22096.44|22216.44|22096.44|22213.03|22093.03|9
1638553010000|2021-12-03 17:36:50|22216.52|22096.52|22219.07|22099.07|22219.1|22099.1|22216.52|22096.52|10
1638553020000|2021-12-03 17:37:00|22219.31|22099.31|22216.94|22096.94|22220.79|22100.79|22216.94|22096.94|10
1638553030000|2021-12-03 17:37:10|22216.96|22096.96|22215.49|22095.49|22216.96|22096.96|22214.34|22094.34|10
1638553040000|2021-12-03 17:37:20|22214.76|22094.76|22212.76|22092.76|22214.76|22094.76|22211.1|22091.1|10
1638553050000|2021-12-03 17:37:30|22213.42|22093.42|22217.3|22097.3|22217.3|22097.3|22213.42|22093.42|10
1638553060000|2021-12-03 17:37:40|22216.9|22096.9|22219.05|22099.05|22219.33|22099.33|22216.9|22096.9|10
1638553070000|2021-12-03 17:37:50|22218.47|22098.47|22224.13|22104.13|22224.13|22104.13|22218.47|22098.47|10
1638553080000|2021-12-03 17:38:00|22224.45|22104.45|22223.44|22103.44|22227.12|22107.12|22221.87|22101.87|10
1638553090000|2021-12-03 17:38:10|22223.52|22103.52|22231.05|22111.05|22231.05|22111.05|22222.89|22102.89|10
1638553100000|2021-12-03 17:38:20|22233.58|22113.58|22231.04|22111.04|22235.36|22115.36|22231.04|22111.04|10
1638553110000|2021-12-03 17:38:30|22230.06|22110.06|22230.25|22110.25|22231.15|22111.15|22229.99|22109.99|10
1638553120000|2021-12-03 17:38:40|22230.08|22110.08|22230.55|22110.55|22231.02|22111.02|22228.81|22108.81|9
1638553130000|2021-12-03 17:38:50|22231.04|22111.04|22231.11|22111.11|22232.64|22112.64|22230.63|22110.63|10
1638553140000|2021-12-03 17:39:00|22230.21|22110.21|22226.08|22106.08|22230.28|22110.28|22226|22106|10
1638553150000|2021-12-03 17:39:10|22225.9|22105.9|22221.38|22101.38|22225.9|22105.9|22221.38|22101.38|10
1638553160000|2021-12-03 17:39:20|22220.88|22100.88|22220.46|22100.46|22221.33|22101.33|22219.65|22099.65|10
1638553170000|2021-12-03 17:39:30|22220.33|22100.33|22221.94|22101.94|22221.94|22101.94|22219.68|22099.68|10
1638553180000|2021-12-03 17:39:40|22222.31|22102.31|22225.52|22105.52|22225.84|22105.84|22222.31|22102.31|10
1638553190000|2021-12-03 17:39:50|22226.45|22106.45|22228.55|22108.55|22228.55|22108.55|22225.57|22105.57|10
1638553200000|2021-12-03 17:40:00|22229.92|22109.92|22235.32|22115.32|22235.32|22115.32|22229.92|22109.92|10
1638553210000|2021-12-03 17:40:10|22235.39|22115.39|22240.05|22120.05|22240.05|22120.05|22235.39|22115.39|10
1638553220000|2021-12-03 17:40:20|22242.11|22122.11|22244.55|22124.55|22244.67|22124.67|22241.33|22121.33|10
1638553230000|2021-12-03 17:40:30|22246.7|22126.7|22248.02|22128.02|22248.9|22128.9|22246.7|22126.7|10
1638553240000|2021-12-03 17:40:40|22247.76|22127.76|22250.01|22130.01|22250.01|22130.01|22246.31|22126.31|10
1638553250000|2021-12-03 17:40:50|22251.23|22131.23|22251.15|22131.15|22252.22|22132.22|22250.91|22130.91|10
1638553260000|2021-12-03 17:41:00|22253.13|22133.13|22256.1|22136.1|22256.1|22136.1|22252.59|22132.59|10
1638553270000|2021-12-03 17:41:10|22257.65|22137.65|22255.22|22135.22|22257.96|22137.96|22255.22|22135.22|9
1638553280000|2021-12-03 17:41:20|22255.45|22135.45|22253.76|22133.76|22256.03|22136.03|22253.76|22133.76|10
1638553290000|2021-12-03 17:41:30|22254.04|22134.04|22256.18|22136.18|22256.18|22136.18|22254.04|22134.04|10
1638553300000|2021-12-03 17:41:40|22256.67|22136.67|22257.99|22137.99|22257.99|22137.99|22254.7|22134.7|10
1638553310000|2021-12-03 17:41:50|22257.26|22137.26|22258.99|22138.99|22260.16|22140.16|22257.26|22137.26|10
1638553320000|2021-12-03 17:42:00|22259.24|22139.24|22261.55|22141.55|22261.76|22141.76|22259.24|22139.24|10
1638553330000|2021-12-03 17:42:10|22261.78|22141.78|22259.76|22139.76|22261.78|22141.78|22259.41|22139.41|10
1638553340000|2021-12-03 17:42:20|22259.89|22139.89|22261.43|22141.43|22261.75|22141.75|22259.28|22139.28|8
1638553350000|2021-12-03 17:42:30|22260.97|22140.97|22258.5|22138.5|22260.97|22140.97|22258.5|22138.5|9
1638553360000|2021-12-03 17:42:40|22257.79|22137.79|22259.26|22139.26|22259.34|22139.34|22257.06|22137.06|10
1638553370000|2021-12-03 17:42:50|22260.06|22140.06|22263.31|22143.31|22263.53|22143.53|22260.06|22140.06|10
1638553380000|2021-12-03 17:43:00|22264.56|22144.56|22268.47|22148.47|22268.47|22148.47|22264.08|22144.08|9
1638553390000|2021-12-03 17:43:10|22268.2|22148.2|22266.12|22146.12|22269.38|22149.38|22266.12|22146.12|10
1638553400000|2021-12-03 17:43:20|22265.36|22145.36|22261.65|22141.65|22265.36|22145.36|22261.13|22141.13|10
1638553410000|2021-12-03 17:43:30|22260.13|22140.13|22256.42|22136.42|22260.13|22140.13|22256.35|22136.35|10
1638553420000|2021-12-03 17:43:40|22255.64|22135.64|22251.71|22131.71|22255.64|22135.64|22251.55|22131.55|10
1638553430000|2021-12-03 17:43:50|22251.17|22131.17|22246.15|22126.15|22251.17|22131.17|22244.64|22124.64|10
1638553440000|2021-12-03 17:44:00|22245.59|22125.59|22241.95|22121.95|22245.59|22125.59|22241.95|22121.95|10
1638553450000|2021-12-03 17:44:10|22242.14|22122.14|22241.82|22121.82|22242.91|22122.91|22241.29|22121.29|10
1638553460000|2021-12-03 17:44:20|22241.31|22121.31|22233.16|22113.16|22241.31|22121.31|22232.86|22112.86|10
1638553470000|2021-12-03 17:44:30|22232.91|22112.91|22226.29|22106.29|22232.91|22112.91|22225.7|22105.7|10
1638553480000|2021-12-03 17:44:40|22226.69|22106.69|22223.67|22103.67|22226.69|22106.69|22222.4|22102.4|10
1638553490000|2021-12-03 17:44:50|22223.53|22103.53|22225.76|22105.76|22226.57|22106.57|22223.53|22103.53|9
1638553500000|2021-12-03 17:45:00|22226.9|22106.9|22227.66|22107.66|22228.27|22108.27|22226.19|22106.19|9
1638553510000|2021-12-03 17:45:10|22227.92|22107.92|22230.59|22110.59|22232.56|22112.56|22227.92|22107.92|10
1638553520000|2021-12-03 17:45:20|22230.8|22110.8|22228.56|22108.56|22230.8|22110.8|22226.55|22106.55|10
1638553530000|2021-12-03 17:45:30|22229.02|22109.02|22221.29|22101.29|22229.02|22109.02|22221.29|22101.29|10
1638553540000|2021-12-03 17:45:40|22221|22101|22215.29|22095.29|22221.27|22101.27|22215.29|22095.29|10
1638553550000|2021-12-03 17:45:50|22214.55|22094.55|22207.62|22087.62|22214.55|22094.55|22207.62|22087.62|10
1638553560000|2021-12-03 17:46:00|22207.67|22087.67|22208|22088|22208|22088|22206.55|22086.55|10
1638553570000|2021-12-03 17:46:10|22208.64|22088.64|22210.18|22090.18|22210.18|22090.18|22208.46|22088.46|10
1638553580000|2021-12-03 17:46:20|22210.28|22090.28|22207.57|22087.57|22210.28|22090.28|22206.45|22086.45|9
1638553590000|2021-12-03 17:46:30|22207.13|22087.13|22208.11|22088.11|22208.63|22088.63|22207.06|22087.06|10
1638553600000|2021-12-03 17:46:40|22208.13|22088.13|22207.7|22087.7|22208.69|22088.69|22207.7|22087.7|10
1638553610000|2021-12-03 17:46:50|22206.06|22086.06|22208.41|22088.41|22208.92|22088.92|22206.06|22086.06|10
1638553620000|2021-12-03 17:47:00|22209.75|22089.75|22224.37|22104.37|22224.98|22104.98|22209.75|22089.75|10
1638553630000|2021-12-03 17:47:10|22224.99|22104.99|22228.63|22108.63|22228.63|22108.63|22224.99|22104.99|10
1638553640000|2021-12-03 17:47:20|22230.95|22110.95|22237.52|22117.52|22237.52|22117.52|22230.95|22110.95|10
1638553650000|2021-12-03 17:47:30|22237.94|22117.94|22242.94|22122.94|22242.94|22122.94|22237.69|22117.69|10
1638553660000|2021-12-03 17:47:40|22243.34|22123.34|22248.44|22128.44|22248.44|22128.44|22242.91|22122.91|10
1638553670000|2021-12-03 17:47:50|22257.02|22137.02|22263.57|22143.57|22263.57|22143.57|22257.02|22137.02|10
1638553680000|2021-12-03 17:48:00|22263.32|22143.32|22262.12|22142.12|22264.54|22144.54|22261.89|22141.89|9
1638553690000|2021-12-03 17:48:10|22262.71|22142.71|22262.43|22142.43|22263.73|22143.73|22262.33|22142.33|10
1638553700000|2021-12-03 17:48:20|22260.4|22140.4|22256.94|22136.94|22260.4|22140.4|22256.81|22136.81|10
1638553710000|2021-12-03 17:48:30|22256.52|22136.52|22254.95|22134.95|22256.52|22136.52|22254.94|22134.94|10
1638553720000|2021-12-03 17:48:40|22256.26|22136.26|22258.65|22138.65|22259.22|22139.22|22256.26|22136.26|10
1638553730000|2021-12-03 17:48:50|22258.72|22138.72|22261.58|22141.58|22262.35|22142.35|22258.72|22138.72|10
1638553740000|2021-12-03 17:49:00|22262|22142|22262.05|22142.05|22262.15|22142.15|22261.75|22141.75|9
1638553750000|2021-12-03 17:49:10|22261.82|22141.82|22261.96|22141.96|22262.61|22142.61|22261.44|22141.44|10
1638553760000|2021-12-03 17:49:20|22261.81|22141.81|22260.77|22140.77|22262.48|22142.48|22260.68|22140.68|9
1638553770000|2021-12-03 17:49:30|22260.36|22140.36|22261.69|22141.69|22261.69|22141.69|22260.18|22140.18|9
1638553780000|2021-12-03 17:49:40|22260.85|22140.85|22263.08|22143.08|22263.23|22143.23|22260.85|22140.85|10
1638553790000|2021-12-03 17:49:50|22263.15|22143.15|22259.35|22139.35|22263.15|22143.15|22259.35|22139.35|9
1638553800000|2021-12-03 17:50:00|22259.37|22139.37|22260.83|22140.83|22260.83|22140.83|22258.66|22138.66|10
1638553810000|2021-12-03 17:50:10|22261.22|22141.22|22263.22|22143.22|22264.38|22144.38|22259.54|22139.54|10
1638553820000|2021-12-03 17:50:20|22262.95|22142.95|22265.79|22145.79|22265.79|22145.79|22262.95|22142.95|9
1638553830000|2021-12-03 17:50:30|22266.17|22146.17|22274.25|22154.25|22274.25|22154.25|22266.11|22146.11|10
1638553840000|2021-12-03 17:50:40|22274.44|22154.44|22277.36|22157.36|22277.54|22157.54|22273.91|22153.91|10
1638553850000|2021-12-03 17:50:50|22280.32|22160.32|22278.33|22158.33|22280.81|22160.81|22278.33|22158.33|10
1638553860000|2021-12-03 17:51:00|22278.4|22158.4|22277.72|22157.72|22278.86|22158.86|22277.66|22157.66|10
1638553870000|2021-12-03 17:51:10|22276.86|22156.86|22269.61|22149.61|22277.26|22157.26|22269.56|22149.56|10
1638553880000|2021-12-03 17:51:20|22269.01|22149.01|22265.14|22145.14|22269.01|22149.01|22265.14|22145.14|10
1638553890000|2021-12-03 17:51:30|22265.49|22145.49|22264.56|22144.56|22265.49|22145.49|22263.9|22143.9|9
1638553900000|2021-12-03 17:51:40|22264.44|22144.44|22261.33|22141.33|22264.44|22144.44|22260.8|22140.8|10
1638553910000|2021-12-03 17:51:50|22261.28|22141.28|22259.62|22139.62|22261.28|22141.28|22259.62|22139.62|9
1638553920000|2021-12-03 17:52:00|22257.31|22137.31|22257.58|22137.58|22257.7|22137.7|22256.6|22136.6|9
1638553930000|2021-12-03 17:52:10|22257.69|22137.69|22255.48|22135.48|22257.69|22137.69|22255.48|22135.48|9
1638553940000|2021-12-03 17:52:20|22255.2|22135.2|22251.88|22131.88|22255.2|22135.2|22251.78|22131.78|10
1638553950000|2021-12-03 17:52:30|22250.33|22130.33|22246.21|22126.21|22250.64|22130.64|22246.21|22126.21|10
1638553960000|2021-12-03 17:52:40|22245.76|22125.76|22246.83|22126.83|22247.21|22127.21|22245.76|22125.76|9
1638553970000|2021-12-03 17:52:50|22247.24|22127.24|22244.32|22124.32|22247.38|22127.38|22244.32|22124.32|10
1638553980000|2021-12-03 17:53:00|22243.85|22123.85|22243.4|22123.4|22244.65|22124.65|22243.4|22123.4|10
1638553990000|2021-12-03 17:53:10|22241.42|22121.42|22242.56|22122.56|22242.56|22122.56|22241.42|22121.42|8
1638554000000|2021-12-03 17:53:20|22242.8|22122.8|22244.59|22124.59|22244.69|22124.69|22242.78|22122.78|10
1638554010000|2021-12-03 17:53:30|22245.52|22125.52|22251.46|22131.46|22252.35|22132.35|22245.52|22125.52|9
1638554020000|2021-12-03 17:53:40|22251.08|22131.08|22252.55|22132.55|22252.58|22132.58|22251.08|22131.08|10
1638554030000|2021-12-03 17:53:50|22252.51|22132.51|22248.7|22128.7|22252.51|22132.51|22248.7|22128.7|10
1638554040000|2021-12-03 17:54:00|22248.28|22128.28|22253.59|22133.59|22253.59|22133.59|22248.28|22128.28|10
1638554050000|2021-12-03 17:54:10|22254.76|22134.76|22255.05|22135.05|22255.27|22135.27|22253.87|22133.87|9
1638554060000|2021-12-03 17:54:20|22255.11|22135.11|22257.44|22137.44|22258.2|22138.2|22255.11|22135.11|9
1638554070000|2021-12-03 17:54:30|22257.66|22137.66|22259.04|22139.04|22260.14|22140.14|22257.47|22137.47|10
1638554080000|2021-12-03 17:54:40|22259.15|22139.15|22259.46|22139.46|22260.27|22140.27|22259.06|22139.06|10
1638554090000|2021-12-03 17:54:50|22259.59|22139.59|22261.72|22141.72|22262.04|22142.04|22259.59|22139.59|10
1638554100000|2021-12-03 17:55:00|22262.41|22142.41|22260.73|22140.73|22262.41|22142.41|22260.73|22140.73|10
1638554110000|2021-12-03 17:55:10|22260.62|22140.62|22259.19|22139.19|22262.73|22142.73|22259.19|22139.19|10
1638554120000|2021-12-03 17:55:20|22258.69|22138.69|22254.13|22134.13|22258.69|22138.69|22254.13|22134.13|10
1638554130000|2021-12-03 17:55:30|22253.22|22133.22|22243.79|22123.79|22253.22|22133.22|22243.79|22123.79|10
1638554140000|2021-12-03 17:55:40|22242.35|22122.35|22235.02|22115.02|22242.35|22122.35|22234.81|22114.81|9
1638554150000|2021-12-03 17:55:50|22232.95|22112.95|22230.18|22110.18|22232.95|22112.95|22229.34|22109.34|10
1638554160000|2021-12-03 17:56:00|22231.46|22111.46|22236.9|22116.9|22236.9|22116.9|22231.46|22111.46|10
1638554170000|2021-12-03 17:56:10|22239.48|22119.48|22244.66|22124.66|22244.89|22124.89|22239.48|22119.48|9
1638554180000|2021-12-03 17:56:20|22245.57|22125.57|22238.95|22118.95|22245.57|22125.57|22238.95|22118.95|10
1638554190000|2021-12-03 17:56:30|22239.96|22119.96|22237.58|22117.58|22240.15|22120.15|22237.27|22117.27|10
1638554200000|2021-12-03 17:56:40|22237.6|22117.6|22236.51|22116.51|22237.6|22117.6|22236.25|22116.25|10
1638554210000|2021-12-03 17:56:50|22237.04|22117.04|22238.88|22118.88|22238.98|22118.98|22237.04|22117.04|8
1638554220000|2021-12-03 17:57:00|22237.14|22117.14|22243.86|22123.86|22244.14|22124.14|22236.19|22116.19|10
1638554230000|2021-12-03 17:57:10|22243.98|22123.98|22243.49|22123.49|22244.16|22124.16|22242.82|22122.82|10
1638554240000|2021-12-03 17:57:20|22243.56|22123.56|22244.58|22124.58|22244.67|22124.67|22243.33|22123.33|10
1638554250000|2021-12-03 17:57:30|22245.3|22125.3|22243.76|22123.76|22246.13|22126.13|22243.76|22123.76|10
1638554260000|2021-12-03 17:57:40|22243.56|22123.56|22243.13|22123.13|22243.74|22123.74|22243.03|22123.03|9
1638554270000|2021-12-03 17:57:50|22243.07|22123.07|22242.38|22122.38|22243.22|22123.22|22241.88|22121.88|10
1638554280000|2021-12-03 17:58:00|22242.66|22122.66|22239.53|22119.53|22242.73|22122.73|22239.53|22119.53|9
1638554290000|2021-12-03 17:58:10|22238.68|22118.68|22235.25|22115.25|22238.68|22118.68|22234.24|22114.24|9
1638554300000|2021-12-03 17:58:20|22235.96|22115.96|22240.33|22120.33|22240.33|22120.33|22235.15|22115.15|10
1638554310000|2021-12-03 17:58:30|22240.42|22120.42|22235.25|22115.25|22240.42|22120.42|22235.25|22115.25|10
1638554320000|2021-12-03 17:58:40|22234.9|22114.9|22235.37|22115.37|22235.37|22115.37|22234.17|22114.17|10
1638554330000|2021-12-03 17:58:50|22235.81|22115.81|22236.3|22116.3|22236.62|22116.62|22235.81|22115.81|10
1638554340000|2021-12-03 17:59:00|22237.95|22117.95|22240.36|22120.36|22240.36|22120.36|22237.95|22117.95|10
1638554350000|2021-12-03 17:59:10|22240.49|22120.49|22241.91|22121.91|22242.28|22122.28|22240.15|22120.15|10
1638554360000|2021-12-03 17:59:20|22242.17|22122.17|22237.3|22117.3|22242.17|22122.17|22237.3|22117.3|10
1638554370000|2021-12-03 17:59:30|22237.53|22117.53|22231.43|22111.43|22237.53|22117.53|22231.43|22111.43|10
1638554380000|2021-12-03 17:59:40|22230.61|22110.61|22229.97|22109.97|22230.81|22110.81|22229.97|22109.97|10
1638554390000|2021-12-03 17:59:50|22230.67|22110.67|22233.87|22113.87|22234.14|22114.14|22230.67|22110.67|10
1638554400000|2021-12-03 18:00:00|22233.39|22113.39|22226.56|22106.56|22233.48|22113.48|22226.56|22106.56|10
1638554410000|2021-12-03 18:00:10|22224.28|22104.28|22220.85|22100.85|22224.28|22104.28|22220.31|22100.31|10
1638554420000|2021-12-03 18:00:20|22218.21|22098.21|22214.94|22094.94|22218.21|22098.21|22214.94|22094.94|10
1638554430000|2021-12-03 18:00:30|22215.03|22095.03|22200.53|22080.53|22215.03|22095.03|22200.53|22080.53|10
1638554440000|2021-12-03 18:00:40|22194.05|22074.05|22191.33|22071.33|22194.05|22074.05|22189.99|22069.99|10
1638554450000|2021-12-03 18:00:50|22191.36|22071.36|22191.02|22071.02|22192.31|22072.31|22190.21|22070.21|10
1638554460000|2021-12-03 18:01:00|22190.98|22070.98|22196.03|22076.03|22196.03|22076.03|22190.53|22070.53|10
1638554470000|2021-12-03 18:01:10|22195.97|22075.97|22197.53|22077.53|22198.2|22078.2|22195.97|22075.97|8
1638554480000|2021-12-03 18:01:20|22196.47|22076.47|22195.36|22075.36|22196.75|22076.75|22195.36|22075.36|8
1638554490000|2021-12-03 18:01:30|22195.09|22075.09|22194.3|22074.3|22195.12|22075.12|22193.86|22073.86|10
1638554500000|2021-12-03 18:01:40|22193.78|22073.78|22191.07|22071.07|22193.78|22073.78|22191.07|22071.07|10
1638554510000|2021-12-03 18:01:50|22190.51|22070.51|22191.39|22071.39|22191.39|22071.39|22189.76|22069.76|10
1638554520000|2021-12-03 18:02:00|22191.17|22071.17|22189.29|22069.29|22191.17|22071.17|22189.29|22069.29|10
1638554530000|2021-12-03 18:02:10|22189.43|22069.43|22190.73|22070.73|22190.73|22070.73|22188.4|22068.4|10
1638554540000|2021-12-03 18:02:20|22190.72|22070.72|22190.15|22070.15|22191.51|22071.51|22190.1|22070.1|10
1638554550000|2021-12-03 18:02:30|22189.86|22069.86|22186.58|22066.58|22189.86|22069.86|22186.58|22066.58|10
1638554560000|2021-12-03 18:02:40|22187.05|22067.05|22185.48|22065.48|22187.24|22067.24|22185.48|22065.48|9
1638554570000|2021-12-03 18:02:50|22185.61|22065.61|22182.89|22062.89|22185.61|22065.61|22182.17|22062.17|9
1638554580000|2021-12-03 18:03:00|22183.23|22063.23|22185.71|22065.71|22185.71|22065.71|22183.23|22063.23|10
1638554590000|2021-12-03 18:03:10|22185.7|22065.7|22189.99|22069.99|22189.99|22069.99|22185.16|22065.16|10
1638554600000|2021-12-03 18:03:20|22190.31|22070.31|22193.67|22073.67|22193.67|22073.67|22190.31|22070.31|10
1638554610000|2021-12-03 18:03:30|22194.38|22074.38|22194.52|22074.52|22196.69|22076.69|22194.31|22074.31|10
1638554620000|2021-12-03 18:03:40|22193.91|22073.91|22194.29|22074.29|22194.39|22074.39|22193.47|22073.47|10
1638554630000|2021-12-03 18:03:50|22195.17|22075.17|22196.33|22076.33|22196.67|22076.67|22195.17|22075.17|10
1638554640000|2021-12-03 18:04:00|22196.57|22076.57|22205.78|22085.78|22205.78|22085.78|22196.57|22076.57|10
1638554650000|2021-12-03 18:04:10|22207.31|22087.31|22210.26|22090.26|22210.26|22090.26|22207.31|22087.31|9
1638554660000|2021-12-03 18:04:20|22209.55|22089.55|22218.97|22098.97|22219.14|22099.14|22209.55|22089.55|10
1638554670000|2021-12-03 18:04:30|22219.33|22099.33|22216.21|22096.21|22219.78|22099.78|22215.33|22095.33|10
1638554680000|2021-12-03 18:04:40|22215.44|22095.44|22212.48|22092.48|22215.44|22095.44|22211.87|22091.87|10
1638554690000|2021-12-03 18:04:50|22212.42|22092.42|22221.24|22101.24|22221.24|22101.24|22212.42|22092.42|10
1638554700000|2021-12-03 18:05:00|22222.7|22102.7|22224.13|22104.13|22224.13|22104.13|22222.28|22102.28|9
1638554710000|2021-12-03 18:05:10|22225.99|22105.99|22228.93|22108.93|22228.93|22108.93|22225.53|22105.53|10
1638554720000|2021-12-03 18:05:20|22234.88|22114.88|22236.26|22116.26|22236.26|22116.26|22234.88|22114.88|10
1638554730000|2021-12-03 18:05:30|22236.62|22116.62|22239.65|22119.65|22239.65|22119.65|22236.62|22116.62|9
1638554740000|2021-12-03 18:05:40|22240.32|22120.32|22245.56|22125.56|22245.56|22125.56|22240.32|22120.32|10
1638554750000|2021-12-03 18:05:50|22247.22|22127.22|22249.55|22129.55|22250.77|22130.77|22246.99|22126.99|10
1638554760000|2021-12-03 18:06:00|22249.42|22129.42|22249.58|22129.58|22249.81|22129.81|22249.02|22129.02|10
1638554770000|2021-12-03 18:06:10|22249.39|22129.39|22246.23|22126.23|22249.39|22129.39|22246.23|22126.23|10
1638554780000|2021-12-03 18:06:20|22246.41|22126.41|22248.51|22128.51|22248.53|22128.53|22246.41|22126.41|10
1638554790000|2021-12-03 18:06:30|22248.74|22128.74|22248.55|22128.55|22248.98|22128.98|22248.45|22128.45|9
1638554800000|2021-12-03 18:06:40|22248.18|22128.18|22248.34|22128.34|22248.35|22128.35|22247.72|22127.72|10
1638554810000|2021-12-03 18:06:50|22249.81|22129.81|22252.83|22132.83|22252.83|22132.83|22249.81|22129.81|9
1638554820000|2021-12-03 18:07:00|22254.26|22134.26|22255.63|22135.63|22256.15|22136.15|22254.26|22134.26|10
1638554830000|2021-12-03 18:07:10|22255.19|22135.19|22258.59|22138.59|22258.59|22138.59|22254.92|22134.92|9
1638554840000|2021-12-03 18:07:20|22258.24|22138.24|22259.59|22139.59|22259.59|22139.59|22257.64|22137.64|10
1638554850000|2021-12-03 18:07:30|22260.04|22140.04|22260.87|22140.87|22260.87|22140.87|22259.46|22139.46|10
1638554860000|2021-12-03 18:07:40|22261.09|22141.09|22262.21|22142.21|22262.98|22142.98|22261.09|22141.09|10
1638554870000|2021-12-03 18:07:50|22262.28|22142.28|22265.74|22145.74|22265.74|22145.74|22262.28|22142.28|10
1638554880000|2021-12-03 18:08:00|22265.83|22145.83|22265.69|22145.69|22266.48|22146.48|22265.52|22145.52|10
1638554890000|2021-12-03 18:08:10|22264.93|22144.93|22260.82|22140.82|22264.93|22144.93|22260.65|22140.65|10
1638554900000|2021-12-03 18:08:20|22260.09|22140.09|22256.03|22136.03|22260.09|22140.09|22256.03|22136.03|10
1638554910000|2021-12-03 18:08:30|22255.55|22135.55|22259.41|22139.41|22259.41|22139.41|22254.41|22134.41|10
1638554920000|2021-12-03 18:08:40|22260.29|22140.29|22260.67|22140.67|22261.55|22141.55|22260.29|22140.29|9
1638554930000|2021-12-03 18:08:50|22260.98|22140.98|22261.08|22141.08|22261.9|22141.9|22260.98|22140.98|10
1638554940000|2021-12-03 18:09:00|22261.18|22141.18|22259.9|22139.9|22261.41|22141.41|22259.73|22139.73|10
1638554950000|2021-12-03 18:09:10|22259.89|22139.89|22254.78|22134.78|22260.32|22140.32|22254.78|22134.78|10
1638554960000|2021-12-03 18:09:20|22254.26|22134.26|22251|22131|22254.26|22134.26|22250.91|22130.91|10
1638554970000|2021-12-03 18:09:30|22250.98|22130.98|22248.28|22128.28|22251.31|22131.31|22248.28|22128.28|10
1638554980000|2021-12-03 18:09:40|22247.96|22127.96|22248.97|22128.97|22249.04|22129.04|22247.65|22127.65|10
1638554990000|2021-12-03 18:09:50|22248.73|22128.73|22249.51|22129.51|22249.82|22129.82|22248.07|22128.07|10
1638555000000|2021-12-03 18:10:00|22249.45|22129.45|22248|22128|22249.45|22129.45|22248|22128|10
1638555010000|2021-12-03 18:10:10|22247.25|22127.25|22244.49|22124.49|22247.25|22127.25|22244.49|22124.49|10
1638555020000|2021-12-03 18:10:20|22245.1|22125.1|22241.26|22121.26|22245.1|22125.1|22241.26|22121.26|9
1638555030000|2021-12-03 18:10:30|22241.14|22121.14|22237.97|22117.97|22241.14|22121.14|22237.64|22117.64|10
1638555040000|2021-12-03 18:10:40|22238.55|22118.55|22240.56|22120.56|22240.62|22120.62|22238.55|22118.55|10
1638555050000|2021-12-03 18:10:50|22240.31|22120.31|22235.79|22115.79|22240.31|22120.31|22235.79|22115.79|10
1638555060000|2021-12-03 18:11:00|22234.84|22114.84|22236.32|22116.32|22236.32|22116.32|22234.52|22114.52|9
1638555070000|2021-12-03 18:11:10|22236.08|22116.08|22236.93|22116.93|22236.93|22116.93|22235.43|22115.43|10
1638555080000|2021-12-03 18:11:20|22236.69|22116.69|22231.47|22111.47|22236.69|22116.69|22231.47|22111.47|10
1638555090000|2021-12-03 18:11:30|22231.44|22111.44|22230.23|22110.23|22231.44|22111.44|22229.83|22109.83|10
1638555100000|2021-12-03 18:11:40|22230.48|22110.48|22227.46|22107.46|22230.61|22110.61|22227.46|22107.46|10
1638555110000|2021-12-03 18:11:50|22225.72|22105.72|22222.25|22102.25|22226|22106|22222.18|22102.18|10
1638555120000|2021-12-03 18:12:00|22222.27|22102.27|22218.41|22098.41|22222.34|22102.34|22218.41|22098.41|10
1638555130000|2021-12-03 18:12:10|22217.7|22097.7|22219.14|22099.14|22219.14|22099.14|22217.7|22097.7|10
1638555140000|2021-12-03 18:12:20|22219.81|22099.81|22218.79|22098.79|22219.81|22099.81|22218.79|22098.79|9
1638555150000|2021-12-03 18:12:30|22218.86|22098.86|22219.45|22099.45|22220.25|22100.25|22218.16|22098.16|10
1638555160000|2021-12-03 18:12:40|22219.58|22099.58|22220.51|22100.51|22220.79|22100.79|22218.03|22098.03|10
1638555170000|2021-12-03 18:12:50|22220.82|22100.82|22221.86|22101.86|22221.86|22101.86|22218.89|22098.89|10
1638555180000|2021-12-03 18:13:00|22222|22102|22227.31|22107.31|22227.33|22107.33|22222|22102|10
1638555190000|2021-12-03 18:13:10|22226.74|22106.74|22225.67|22105.67|22226.74|22106.74|22225.67|22105.67|10
1638555200000|2021-12-03 18:13:20|22225.88|22105.88|22222.81|22102.81|22225.88|22105.88|22222.81|22102.81|8
1638555210000|2021-12-03 18:13:30|22223.5|22103.5|22222.51|22102.51|22224.07|22104.07|22222.51|22102.51|8
1638555220000|2021-12-03 18:13:40|22222.23|22102.23|22217.46|22097.46|22222.23|22102.23|22217.46|22097.46|10
1638555230000|2021-12-03 18:13:50|22217.56|22097.56|22214.88|22094.88|22217.74|22097.74|22214.88|22094.88|10
1638555240000|2021-12-03 18:14:00|22214.19|22094.19|22212.45|22092.45|22214.19|22094.19|22212.45|22092.45|10
1638555250000|2021-12-03 18:14:10|22212.25|22092.25|22210.52|22090.52|22212.25|22092.25|22210.52|22090.52|9
1638555260000|2021-12-03 18:14:20|22210.05|22090.05|22208.5|22088.5|22210.05|22090.05|22208.5|22088.5|10
1638555270000|2021-12-03 18:14:30|22208.22|22088.22|22203.88|22083.88|22208.22|22088.22|22203.88|22083.88|10
1638555280000|2021-12-03 18:14:40|22202.96|22082.96|22196.46|22076.46|22202.96|22082.96|22196.46|22076.46|9
1638555290000|2021-12-03 18:14:50|22196.31|22076.31|22195.47|22075.47|22196.31|22076.31|22194.31|22074.31|10
1638555300000|2021-12-03 18:15:00|22195.01|22075.01|22195.73|22075.73|22198.47|22078.47|22194.12|22074.12|9
1638555310000|2021-12-03 18:15:10|22196.98|22076.98|22198.74|22078.74|22199.28|22079.28|22196.98|22076.98|10
1638555320000|2021-12-03 18:15:20|22197.83|22077.83|22184.56|22064.56|22197.83|22077.83|22184.56|22064.56|10
1638555330000|2021-12-03 18:15:30|22183.56|22063.56|22188.64|22068.64|22188.64|22068.64|22183.18|22063.18|10
1638555340000|2021-12-03 18:15:40|22190.18|22070.18|22196.45|22076.45|22196.45|22076.45|22190.18|22070.18|10
1638555350000|2021-12-03 18:15:50|22199.26|22079.26|22208.93|22088.93|22209.12|22089.12|22199.26|22079.26|10
1638555360000|2021-12-03 18:16:00|22209.58|22089.58|22214.48|22094.48|22214.48|22094.48|22209.58|22089.58|10
1638555370000|2021-12-03 18:16:10|22215.79|22095.79|22214.79|22094.79|22216.59|22096.59|22214.79|22094.79|10
1638555380000|2021-12-03 18:16:20|22214.8|22094.8|22212.52|22092.52|22214.8|22094.8|22212.33|22092.33|10
1638555390000|2021-12-03 18:16:30|22218.43|22098.43|22218.48|22098.48|22218.48|22098.48|22216.8|22096.8|10
1638555400000|2021-12-03 18:16:40|22217.68|22097.68|22218.71|22098.71|22218.71|22098.71|22217.02|22097.02|8
1638555410000|2021-12-03 18:16:50|22218.62|22098.62|22220.92|22100.92|22220.92|22100.92|22218.56|22098.56|10
1638555420000|2021-12-03 18:17:00|22220.9|22100.9|22221.15|22101.15|22221.15|22101.15|22219.67|22099.67|10
1638555430000|2021-12-03 18:17:10|22221.16|22101.16|22222.4|22102.4|22222.59|22102.59|22220.78|22100.78|10
1638555440000|2021-12-03 18:17:20|22223|22103|22224.07|22104.07|22224.21|22104.21|22222.26|22102.26|9
1638555450000|2021-12-03 18:17:30|22225.09|22105.09|22227.2|22107.2|22227.4|22107.4|22225.09|22105.09|10
1638555460000|2021-12-03 18:17:40|22227.79|22107.79|22228.46|22108.46|22229.72|22109.72|22227.79|22107.79|10
1638555470000|2021-12-03 18:17:50|22228.4|22108.4|22229.22|22109.22|22229.22|22109.22|22227.9|22107.9|10
1638555480000|2021-12-03 18:18:00|22228.83|22108.83|22235.16|22115.16|22235.47|22115.47|22228.83|22108.83|9
1638555490000|2021-12-03 18:18:10|22236.03|22116.03|22240.98|22120.98|22240.98|22120.98|22236.03|22116.03|10
1638555500000|2021-12-03 18:18:20|22241.14|22121.14|22241.82|22121.82|22241.82|22121.82|22240.23|22120.23|9
1638555510000|2021-12-03 18:18:30|22241.89|22121.89|22241.57|22121.57|22242.3|22122.3|22241.4|22121.4|9
1638555520000|2021-12-03 18:18:40|22241.71|22121.71|22242.9|22122.9|22242.9|22122.9|22241.15|22121.15|10
1638555530000|2021-12-03 18:18:50|22242.51|22122.51|22245.46|22125.46|22245.82|22125.82|22242.51|22122.51|10
1638555540000|2021-12-03 18:19:00|22246.6|22126.6|22249.09|22129.09|22249.09|22129.09|22246.52|22126.52|10
1638555550000|2021-12-03 18:19:10|22248.67|22128.67|22248.23|22128.23|22249.03|22129.03|22248.05|22128.05|10
1638555560000|2021-12-03 18:19:20|22248|22128|22249.81|22129.81|22249.86|22129.86|22248|22128|10
1638555570000|2021-12-03 18:19:30|22249.93|22129.93|22250.23|22130.23|22250.98|22130.98|22249.93|22129.93|10
1638555580000|2021-12-03 18:19:40|22250.84|22130.84|22253.7|22133.7|22253.72|22133.72|22250.84|22130.84|10
1638555590000|2021-12-03 18:19:50|22254.13|22134.13|22260|22140|22260.15|22140.15|22254.13|22134.13|10
1638555600000|2021-12-03 18:20:00|22260.5|22140.5|22259.38|22139.38|22260.77|22140.77|22258.94|22138.94|9
1638555610000|2021-12-03 18:20:10|22259.06|22139.06|22258.02|22138.02|22259.42|22139.42|22256.72|22136.72|10
1638555620000|2021-12-03 18:20:20|22258.4|22138.4|22264.36|22144.36|22264.36|22144.36|22258.4|22138.4|10
1638555630000|2021-12-03 18:20:30|22265|22145|22268.75|22148.75|22268.82|22148.82|22265|22145|9
1638555640000|2021-12-03 18:20:40|22268.87|22148.87|22267.86|22147.86|22268.87|22148.87|22267.18|22147.18|10
1638555650000|2021-12-03 18:20:50|22268.1|22148.1|22269.61|22149.61|22269.61|22149.61|22268.09|22148.09|8
1638555660000|2021-12-03 18:21:00|22269.68|22149.68|22269.07|22149.07|22269.94|22149.94|22269.03|22149.03|10
1638555670000|2021-12-03 18:21:10|22269.14|22149.14|22270.4|22150.4|22271.12|22151.12|22269.09|22149.09|10
1638555680000|2021-12-03 18:21:20|22270.3|22150.3|22272.01|22152.01|22272.01|22152.01|22269.47|22149.47|9
1638555690000|2021-12-03 18:21:30|22272.81|22152.81|22273.2|22153.2|22273.2|22153.2|22271.9|22151.9|10
1638555700000|2021-12-03 18:21:40|22273.71|22153.71|22275.33|22155.33|22275.51|22155.51|22273.4|22153.4|10
1638555710000|2021-12-03 18:21:50|22275.57|22155.57|22274.89|22154.89|22275.68|22155.68|22274.89|22154.89|9
1638555720000|2021-12-03 18:22:00|22274.67|22154.67|22273.48|22153.48|22274.85|22154.85|22273.28|22153.28|9
1638555730000|2021-12-03 18:22:10|22272.9|22152.9|22273.47|22153.47|22273.47|22153.47|22272.73|22152.73|7
1638555740000|2021-12-03 18:22:20|22273.45|22153.45|22275.03|22155.03|22275.43|22155.43|22273.3|22153.3|10
1638555750000|2021-12-03 18:22:30|22274.48|22154.48|22277.66|22157.66|22277.66|22157.66|22274.48|22154.48|10
1638555760000|2021-12-03 18:22:40|22277.73|22157.73|22277.87|22157.87|22278.93|22158.93|22277.56|22157.56|10
1638555770000|2021-12-03 18:22:50|22278.25|22158.25|22278.66|22158.66|22278.83|22158.83|22277.79|22157.79|10
1638555780000|2021-12-03 18:23:00|22278.24|22158.24|22279.13|22159.13|22279.14|22159.14|22278.24|22158.24|10
1638555790000|2021-12-03 18:23:10|22279.16|22159.16|22281.89|22161.89|22281.89|22161.89|22278.95|22158.95|10
1638555800000|2021-12-03 18:23:20|22281.86|22161.86|22286.75|22166.75|22286.76|22166.76|22281.86|22161.86|10
1638555810000|2021-12-03 18:23:30|22286.71|22166.71|22292.64|22172.64|22292.96|22172.96|22286.15|22166.15|10
1638555820000|2021-12-03 18:23:40|22292.08|22172.08|22296.91|22176.91|22297.1|22177.1|22292.08|22172.08|9
1638555830000|2021-12-03 18:23:50|22296.71|22176.71|22299.66|22179.66|22299.66|22179.66|22296.71|22176.71|10
1638555840000|2021-12-03 18:24:00|22299.73|22179.73|22297.95|22177.95|22299.73|22179.73|22297.36|22177.36|10
1638555850000|2021-12-03 18:24:10|22298.12|22178.12|22298.22|22178.22|22300.77|22180.77|22297.84|22177.84|9
1638555860000|2021-12-03 18:24:20|22297.46|22177.46|22292.43|22172.43|22297.46|22177.46|22292.43|22172.43|10
1638555870000|2021-12-03 18:24:30|22292.25|22172.25|22291.88|22171.88|22293.04|22173.04|22291.42|22171.42|10
1638555880000|2021-12-03 18:24:40|22292.07|22172.07|22294.35|22174.35|22294.35|22174.35|22291.89|22171.89|9
1638555890000|2021-12-03 18:24:50|22294.2|22174.2|22294.49|22174.49|22295.13|22175.13|22293.87|22173.87|10
1638555900000|2021-12-03 18:25:00|22294.93|22174.93|22292.78|22172.78|22294.93|22174.93|22292.78|22172.78|10
1638555910000|2021-12-03 18:25:10|22293.82|22173.82|22292.01|22172.01|22293.82|22173.82|22292.01|22172.01|8
1638555920000|2021-12-03 18:25:20|22292.21|22172.21|22288.2|22168.2|22292.21|22172.21|22288.2|22168.2|9
1638555930000|2021-12-03 18:25:30|22287.39|22167.39|22275.81|22155.81|22287.72|22167.72|22275.81|22155.81|10
1638555940000|2021-12-03 18:25:40|22275.05|22155.05|22273.64|22153.64|22275.62|22155.62|22273.64|22153.64|10
1638555950000|2021-12-03 18:25:50|22273.75|22153.75|22274.13|22154.13|22274.13|22154.13|22272.43|22152.43|9
1638555960000|2021-12-03 18:26:00|22273.92|22153.92|22274.55|22154.55|22275.4|22155.4|22273.92|22153.92|9
1638555970000|2021-12-03 18:26:10|22273.29|22153.29|22275.96|22155.96|22276.24|22156.24|22273.29|22153.29|9
1638555980000|2021-12-03 18:26:20|22275.28|22155.28|22267.64|22147.64|22275.28|22155.28|22267.61|22147.61|10
1638555990000|2021-12-03 18:26:30|22266.82|22146.82|22262.53|22142.53|22266.85|22146.85|22262.53|22142.53|10
1638556000000|2021-12-03 18:26:40|22261.7|22141.7|22260.1|22140.1|22261.89|22141.89|22260.02|22140.02|10
1638556010000|2021-12-03 18:26:50|22259.95|22139.95|22260.85|22140.85|22260.85|22140.85|22259.95|22139.95|10
1638556020000|2021-12-03 18:27:00|22261.14|22141.14|22260.39|22140.39|22261.21|22141.21|22260.1|22140.1|10
1638556030000|2021-12-03 18:27:10|22260.16|22140.16|22259.8|22139.8|22260.24|22140.24|22259.22|22139.22|10
1638556040000|2021-12-03 18:27:20|22259.48|22139.48|22256.31|22136.31|22259.48|22139.48|22256.31|22136.31|10
1638556050000|2021-12-03 18:27:30|22256.43|22136.43|22252.77|22132.77|22256.84|22136.84|22252.77|22132.77|10
1638556060000|2021-12-03 18:27:40|22252.36|22132.36|22249.43|22129.43|22252.36|22132.36|22249.43|22129.43|9
1638556070000|2021-12-03 18:27:50|22249.46|22129.46|22249.7|22129.7|22249.7|22129.7|22248.62|22128.62|10
1638556080000|2021-12-03 18:28:00|22249.26|22129.26|22249|22129|22250.13|22130.13|22248.93|22128.93|10
1638556090000|2021-12-03 18:28:10|22249.26|22129.26|22250.08|22130.08|22250.46|22130.46|22249.13|22129.13|10
1638556100000|2021-12-03 18:28:20|22251|22131|22248.79|22128.79|22251|22131|22248.79|22128.79|10
1638556110000|2021-12-03 18:28:30|22247.68|22127.68|22245.24|22125.24|22247.79|22127.79|22244.56|22124.56|9
1638556120000|2021-12-03 18:28:40|22245.09|22125.09|22243.1|22123.1|22245.5|22125.5|22243.09|22123.09|10
1638556130000|2021-12-03 18:28:50|22241.6|22121.6|22236.95|22116.95|22241.6|22121.6|22236.27|22116.27|10
1638556140000|2021-12-03 18:29:00|22236.54|22116.54|22229.72|22109.72|22236.54|22116.54|22229.72|22109.72|10
1638556150000|2021-12-03 18:29:10|22228.26|22108.26|22224.86|22104.86|22228.26|22108.26|22224.86|22104.86|8
1638556160000|2021-12-03 18:29:20|22225.55|22105.55|22226.83|22106.83|22227.35|22107.35|22225.43|22105.43|9
1638556170000|2021-12-03 18:29:30|22227.28|22107.28|22228.25|22108.25|22228.31|22108.31|22227.18|22107.18|10
1638556180000|2021-12-03 18:29:40|22228.67|22108.67|22232.59|22112.59|22232.59|22112.59|22228.67|22108.67|10
1638556190000|2021-12-03 18:29:50|22232.81|22112.81|22241.54|22121.54|22241.54|22121.54|22232.81|22112.81|10
1638556200000|2021-12-03 18:30:00|22242.01|22122.01|22241.38|22121.38|22242.05|22122.05|22240.79|22120.79|9
1638556210000|2021-12-03 18:30:10|22241.73|22121.73|22244.16|22124.16|22244.16|22124.16|22241.6|22121.6|9
1638556220000|2021-12-03 18:30:20|22243.36|22123.36|22240.8|22120.8|22243.36|22123.36|22240.8|22120.8|10
1638556230000|2021-12-03 18:30:30|22240.63|22120.63|22238.91|22118.91|22241.2|22121.2|22238.91|22118.91|10
1638556240000|2021-12-03 18:30:40|22238.94|22118.94|22239.28|22119.28|22239.28|22119.28|22237.66|22117.66|9
1638556250000|2021-12-03 18:30:50|22239.17|22119.17|22243.05|22123.05|22243.05|22123.05|22239.17|22119.17|10
1638556260000|2021-12-03 18:31:00|22243.51|22123.51|22250.13|22130.13|22250.13|22130.13|22243.51|22123.51|10
1638556270000|2021-12-03 18:31:10|22250.39|22130.39|22257.22|22137.22|22257.22|22137.22|22250.39|22130.39|10
1638556280000|2021-12-03 18:31:20|22261.05|22141.05|22265.48|22145.48|22265.48|22145.48|22261.05|22141.05|10
1638556290000|2021-12-03 18:31:30|22267.54|22147.54|22268.61|22148.61|22269.18|22149.18|22267.54|22147.54|10
1638556300000|2021-12-03 18:31:40|22268.57|22148.57|22267.68|22147.68|22268.63|22148.63|22267.32|22147.32|10
1638556310000|2021-12-03 18:31:50|22268.07|22148.07|22270.23|22150.23|22270.23|22150.23|22268.07|22148.07|10
1638556320000|2021-12-03 18:32:00|22269.94|22149.94|22267.89|22147.89|22270.44|22150.44|22267.89|22147.89|9
1638556330000|2021-12-03 18:32:10|22267.87|22147.87|22266.03|22146.03|22267.87|22147.87|22265.57|22145.57|10
1638556340000|2021-12-03 18:32:20|22265.93|22145.93|22263.27|22143.27|22266.56|22146.56|22263.27|22143.27|9
1638556350000|2021-12-03 18:32:30|22262.45|22142.45|22255.01|22135.01|22262.45|22142.45|22255.01|22135.01|10
1638556360000|2021-12-03 18:32:40|22254.67|22134.67|22251.89|22131.89|22255.27|22135.27|22251.89|22131.89|9
1638556370000|2021-12-03 18:32:50|22250.44|22130.44|22247.06|22127.06|22250.47|22130.47|22247.06|22127.06|10
1638556380000|2021-12-03 18:33:00|22247.07|22127.07|22247.13|22127.13|22247.2|22127.2|22246.57|22126.57|9
1638556390000|2021-12-03 18:33:10|22246.93|22126.93|22246.4|22126.4|22247.17|22127.17|22246.16|22126.16|10
1638556400000|2021-12-03 18:33:20|22246.59|22126.59|22248.07|22128.07|22248.07|22128.07|22246.58|22126.58|10
1638556410000|2021-12-03 18:33:30|22248.02|22128.02|22247.17|22127.17|22248.02|22128.02|22246.91|22126.91|9
1638556420000|2021-12-03 18:33:40|22247.31|22127.31|22248.64|22128.64|22248.64|22128.64|22246.83|22126.83|9
1638556430000|2021-12-03 18:33:50|22248.57|22128.57|22248.69|22128.69|22249.14|22129.14|22248.35|22128.35|10
1638556440000|2021-12-03 18:34:00|22248.7|22128.7|22245.45|22125.45|22248.7|22128.7|22245.45|22125.45|10
1638556450000|2021-12-03 18:34:10|22245.51|22125.51|22244.66|22124.66|22246.15|22126.15|22244.66|22124.66|9
1638556460000|2021-12-03 18:34:20|22244.86|22124.86|22240.21|22120.21|22244.86|22124.86|22240.21|22120.21|10
1638556470000|2021-12-03 18:34:30|22240.28|22120.28|22235.13|22115.13|22240.28|22120.28|22235.13|22115.13|10
1638556480000|2021-12-03 18:34:40|22235.05|22115.05|22230.63|22110.63|22235.05|22115.05|22229.7|22109.7|9
1638556490000|2021-12-03 18:34:50|22228.73|22108.73|22220.21|22100.21|22228.73|22108.73|22220.21|22100.21|10
1638556500000|2021-12-03 18:35:00|22219.44|22099.44|22218.4|22098.4|22219.44|22099.44|22218.4|22098.4|10
1638556510000|2021-12-03 18:35:10|22218.85|22098.85|22218.71|22098.71|22219.58|22099.58|22217.93|22097.93|10
1638556520000|2021-12-03 18:35:20|22218.26|22098.26|22219.95|22099.95|22221.1|22101.1|22218.26|22098.26|10
1638556530000|2021-12-03 18:35:30|22220.28|22100.28|22217.63|22097.63|22220.28|22100.28|22217.41|22097.41|10
1638556540000|2021-12-03 18:35:40|22217.65|22097.65|22215.4|22095.4|22217.65|22097.65|22215.31|22095.31|10
1638556550000|2021-12-03 18:35:50|22215.29|22095.29|22213.77|22093.77|22215.29|22095.29|22213.54|22093.54|10
1638556560000|2021-12-03 18:36:00|22213.02|22093.02|22208.94|22088.94|22213.02|22093.02|22208.77|22088.77|10
1638556570000|2021-12-03 18:36:10|22208.39|22088.39|22207.25|22087.25|22208.53|22088.53|22207.21|22087.21|10
1638556580000|2021-12-03 18:36:20|22207.14|22087.14|22205.9|22085.9|22207.14|22087.14|22205.9|22085.9|10
1638556590000|2021-12-03 18:36:30|22205.57|22085.57|22202.15|22082.15|22205.57|22085.57|22202.15|22082.15|10
1638556600000|2021-12-03 18:36:40|22201.85|22081.85|22201.05|22081.05|22201.85|22081.85|22200.18|22080.18|10
1638556610000|2021-12-03 18:36:50|22201|22081|22200.15|22080.15|22201.16|22081.16|22200.15|22080.15|10
1638556620000|2021-12-03 18:37:00|22199.93|22079.93|22197.56|22077.56|22199.93|22079.93|22197.56|22077.56|10
1638556630000|2021-12-03 18:37:10|22197.81|22077.81|22193.74|22073.74|22197.81|22077.81|22193.38|22073.38|10
1638556640000|2021-12-03 18:37:20|22194.11|22074.11|22194.36|22074.36|22194.67|22074.67|22193.79|22073.79|10
1638556650000|2021-12-03 18:37:30|22193.98|22073.98|22191.26|22071.26|22194.48|22074.48|22191.26|22071.26|10
1638556660000|2021-12-03 18:37:40|22190.92|22070.92|22191.39|22071.39|22191.47|22071.47|22190.92|22070.92|10
1638556670000|2021-12-03 18:37:50|22191.36|22071.36|22190.25|22070.25|22191.36|22071.36|22190.25|22070.25|9
1638556680000|2021-12-03 18:38:00|22190.02|22070.02|22185.78|22065.78|22190.02|22070.02|22185.78|22065.78|10
1638556690000|2021-12-03 18:38:10|22185.81|22065.81|22184.17|22064.17|22185.81|22065.81|22184.17|22064.17|9
1638556700000|2021-12-03 18:38:20|22181.68|22061.68|22178.6|22058.6|22181.68|22061.68|22178.6|22058.6|10
1638556710000|2021-12-03 18:38:30|22178.57|22058.57|22177.83|22057.83|22178.64|22058.64|22177.47|22057.47|10
1638556720000|2021-12-03 18:38:40|22177.85|22057.85|22178.32|22058.32|22179.29|22059.29|22177.85|22057.85|10
1638556730000|2021-12-03 18:38:50|22177.96|22057.96|22175.06|22055.06|22178.2|22058.2|22174.53|22054.53|9
1638556740000|2021-12-03 18:39:00|22174.15|22054.15|22172.98|22052.98|22175.25|22055.25|22172.98|22052.98|9
1638556750000|2021-12-03 18:39:10|22173.07|22053.07|22171.67|22051.67|22173.45|22053.45|22171.16|22051.16|10
1638556760000|2021-12-03 18:39:20|22171.59|22051.59|22168.72|22048.72|22172.49|22052.49|22168.72|22048.72|10
1638556770000|2021-12-03 18:39:30|22168.41|22048.41|22163.53|22043.53|22168.41|22048.41|22163.53|22043.53|10
1638556780000|2021-12-03 18:39:40|22163.41|22043.41|22160.07|22040.07|22163.41|22043.41|22160.07|22040.07|10
1638556790000|2021-12-03 18:39:50|22159.19|22039.19|22158.1|22038.1|22159.19|22039.19|22158.1|22038.1|10
1638556800000|2021-12-03 18:40:00|22158.18|22038.18|22160.12|22040.12|22160.12|22040.12|22157.34|22037.34|10
1638556810000|2021-12-03 18:40:10|22160.77|22040.77|22165.94|22045.94|22165.94|22045.94|22160.77|22040.77|10
1638556820000|2021-12-03 18:40:20|22166.79|22046.79|22173.53|22053.53|22173.89|22053.89|22166.79|22046.79|10
1638556830000|2021-12-03 18:40:30|22173.54|22053.54|22178.61|22058.61|22178.61|22058.61|22173.09|22053.09|10
1638556840000|2021-12-03 18:40:40|22179.21|22059.21|22183.06|22063.06|22183.19|22063.19|22179.21|22059.21|10
1638556850000|2021-12-03 18:40:50|22183.02|22063.02|22185.28|22065.28|22185.28|22065.28|22183.02|22063.02|10
1638556860000|2021-12-03 18:41:00|22185.82|22065.82|22188.95|22068.95|22189.36|22069.36|22185.62|22065.62|10
1638556870000|2021-12-03 18:41:10|22189.58|22069.58|22188.46|22068.46|22189.58|22069.58|22188.46|22068.46|10
1638556880000|2021-12-03 18:41:20|22188.5|22068.5|22185.44|22065.44|22188.51|22068.51|22184.97|22064.97|10
1638556890000|2021-12-03 18:41:30|22185|22065|22180.26|22060.26|22185.06|22065.06|22180.26|22060.26|9
1638556900000|2021-12-03 18:41:40|22179.78|22059.78|22179.35|22059.35|22179.94|22059.94|22179.14|22059.14|10
1638556910000|2021-12-03 18:41:50|22177.47|22057.47|22170.99|22050.99|22177.47|22057.47|22170.99|22050.99|10
1638556920000|2021-12-03 18:42:00|22170.78|22050.78|22164.68|22044.68|22170.8|22050.8|22164.68|22044.68|10
1638556930000|2021-12-03 18:42:10|22164.04|22044.04|22147.16|22027.16|22164.04|22044.04|22147.16|22027.16|10
1638556940000|2021-12-03 18:42:20|22145.84|22025.84|22146.06|22026.06|22146.21|22026.21|22144.83|22024.83|10
1638556950000|2021-12-03 18:42:30|22146.16|22026.16|22143.91|22023.91|22146.16|22026.16|22143.91|22023.91|10
1638556960000|2021-12-03 18:42:40|22143.83|22023.83|22145.12|22025.12|22145.82|22025.82|22143.67|22023.67|10
1638556970000|2021-12-03 18:42:50|22145.09|22025.09|22144.46|22024.46|22145.11|22025.11|22144.46|22024.46|9
1638556980000|2021-12-03 18:43:00|22144.5|22024.5|22144.46|22024.46|22145.11|22025.11|22142.85|22022.85|9
1638556990000|2021-12-03 18:43:10|22145.11|22025.11|22148.6|22028.6|22148.64|22028.64|22145.11|22025.11|10
1638557000000|2021-12-03 18:43:20|22150.95|22030.95|22154.54|22034.54|22154.54|22034.54|22150.74|22030.74|10
1638557010000|2021-12-03 18:43:30|22155.4|22035.4|22157.35|22037.35|22157.35|22037.35|22155.4|22035.4|10
1638557020000|2021-12-03 18:43:40|22157.28|22037.28|22164.11|22044.11|22164.11|22044.11|22157.12|22037.12|10
1638557030000|2021-12-03 18:43:50|22166.76|22046.76|22172.05|22052.05|22173.02|22053.02|22166.76|22046.76|10
1638557040000|2021-12-03 18:44:00|22173.33|22053.33|22169.48|22049.48|22173.33|22053.33|22169.48|22049.48|10
1638557050000|2021-12-03 18:44:10|22169.45|22049.45|22166.9|22046.9|22169.45|22049.45|22166.9|22046.9|9
1638557060000|2021-12-03 18:44:20|22165.05|22045.05|22158.64|22038.64|22165.15|22045.15|22158.64|22038.64|10
1638557070000|2021-12-03 18:44:30|22158.84|22038.84|22146.27|22026.27|22158.84|22038.84|22146.27|22026.27|10
1638557080000|2021-12-03 18:44:40|22146.08|22026.08|22140.11|22020.11|22146.08|22026.08|22140.11|22020.11|9
1638557090000|2021-12-03 18:44:50|22139.59|22019.59|22137.61|22017.61|22139.74|22019.74|22136.92|22016.92|9
1638557100000|2021-12-03 18:45:00|22138.01|22018.01|22137.73|22017.73|22139.05|22019.05|22137.6|22017.6|10
1638557110000|2021-12-03 18:45:10|22137.11|22017.11|22137.49|22017.49|22137.6|22017.6|22136.97|22016.97|10
1638557120000|2021-12-03 18:45:20|22137.73|22017.73|22137.31|22017.31|22139.18|22019.18|22137.03|22017.03|10
1638557130000|2021-12-03 18:45:30|22137.3|22017.3|22136.15|22016.15|22137.3|22017.3|22135.05|22015.05|10
1638557140000|2021-12-03 18:45:40|22136.2|22016.2|22134.6|22014.6|22137.34|22017.34|22134.6|22014.6|10
1638557150000|2021-12-03 18:45:50|22134.94|22014.94|22127.24|22007.24|22135.67|22015.67|22127.24|22007.24|10
1638557160000|2021-12-03 18:46:00|22127.23|22007.23|22118.42|21998.42|22127.24|22007.24|22118.37|21998.37|10
1638557170000|2021-12-03 18:46:10|22117.76|21997.76|22105.28|21985.28|22117.76|21997.76|22105.28|21985.28|10
1638557180000|2021-12-03 18:46:20|22105.95|21985.95|22100.35|21980.35|22105.95|21985.95|22099.96|21979.96|10
1638557190000|2021-12-03 18:46:30|22099.86|21979.86|22099.84|21979.84|22102.95|21982.95|22099.84|21979.84|10
1638557200000|2021-12-03 18:46:40|22099.49|21979.49|22096|21976|22100.84|21980.84|22096|21976|10
1638557210000|2021-12-03 18:46:50|22095.76|21975.76|22095|21975|22096.93|21976.93|22094.26|21974.26|10
1638557220000|2021-12-03 18:47:00|22095.2|21975.2|22092.09|21972.09|22095.48|21975.48|22092.09|21972.09|7
1638557230000|2021-12-03 18:47:10|22090.02|21970.02|22087.05|21967.05|22090.02|21970.02|22087.05|21967.05|10
1638557240000|2021-12-03 18:47:20|22086.12|21966.12|22068.92|21948.92|22086.12|21966.12|22068.92|21948.92|10
1638557250000|2021-12-03 18:47:30|22067.97|21947.97|22051.12|21931.12|22067.97|21947.97|22051.12|21931.12|10
1638557260000|2021-12-03 18:47:40|22044.28|21924.28|22023.97|21903.97|22044.28|21924.28|22022.1|21902.1|10
1638557270000|2021-12-03 18:47:50|22023.3|21903.3|22011.53|21891.53|22023.3|21903.3|22002.66|21882.66|10
1638557280000|2021-12-03 18:48:00|22012.24|21892.24|22028.29|21908.29|22028.29|21908.29|22012.24|21892.24|10
1638557290000|2021-12-03 18:48:10|22029.66|21909.66|22049.58|21929.58|22049.58|21929.58|22029.57|21909.57|10
1638557300000|2021-12-03 18:48:20|22050.98|21930.98|22069.86|21949.86|22069.86|21949.86|22050.98|21930.98|10
1638557310000|2021-12-03 18:48:30|22070.33|21950.33|22117.33|21997.33|22117.33|21997.33|22070.33|21950.33|10
1638557320000|2021-12-03 18:48:40|22119.05|21999.05|22136.39|22016.39|22137.98|22017.98|22119.05|21999.05|10
1638557330000|2021-12-03 18:48:50|22132.96|22012.96|22127.05|22007.05|22133.72|22013.72|22125.55|22005.55|10
1638557340000|2021-12-03 18:49:00|22132.86|22012.86|22125.26|22005.26|22133.29|22013.29|22125.26|22005.26|10
1638557350000|2021-12-03 18:49:10|22125.47|22005.47|22134.29|22014.29|22134.29|22014.29|22122.34|22002.34|10
1638557360000|2021-12-03 18:49:20|22135.15|22015.15|22145.47|22025.47|22146.71|22026.71|22135.15|22015.15|10
1638557370000|2021-12-03 18:49:30|22145.13|22025.13|22151.52|22031.52|22151.52|22031.52|22145.13|22025.13|10
1638557380000|2021-12-03 18:49:40|22152.62|22032.62|22158.64|22038.64|22158.64|22038.64|22152.62|22032.62|10
1638557390000|2021-12-03 18:49:50|22159.46|22039.46|22164.12|22044.12|22164.12|22044.12|22159.46|22039.46|10
1638557400000|2021-12-03 18:50:00|22166.61|22046.61|22172.05|22052.05|22172.05|22052.05|22166.58|22046.58|10
1638557410000|2021-12-03 18:50:10|22173.02|22053.02|22178.05|22058.05|22178.44|22058.44|22173.02|22053.02|10
1638557420000|2021-12-03 18:50:20|22177.26|22057.26|22171.46|22051.46|22177.26|22057.26|22171.46|22051.46|10
1638557430000|2021-12-03 18:50:30|22172.56|22052.56|22176.33|22056.33|22176.33|22056.33|22172.33|22052.33|10
1638557440000|2021-12-03 18:50:40|22176.35|22056.35|22182.31|22062.31|22182.31|22062.31|22176.35|22056.35|9
1638557450000|2021-12-03 18:50:50|22182.6|22062.6|22189.65|22069.65|22189.65|22069.65|22182.6|22062.6|10
1638557460000|2021-12-03 18:51:00|22189.73|22069.73|22192.95|22072.95|22192.95|22072.95|22189.73|22069.73|10
1638557470000|2021-12-03 18:51:10|22192.91|22072.91|22192.27|22072.27|22192.94|22072.94|22191.91|22071.91|10
1638557480000|2021-12-03 18:51:20|22192.86|22072.86|22193.91|22073.91|22196.21|22076.21|22192.77|22072.77|10
1638557490000|2021-12-03 18:51:30|22194.03|22074.03|22213.59|22093.59|22213.59|22093.59|22194.03|22074.03|10
1638557500000|2021-12-03 18:51:40|22217.53|22097.53|22226.19|22106.19|22226.19|22106.19|22217.53|22097.53|10
1638557510000|2021-12-03 18:51:50|22226.28|22106.28|22237.26|22117.26|22237.33|22117.33|22226.28|22106.28|10
1638557520000|2021-12-03 18:52:00|22238.52|22118.52|22256.72|22136.72|22256.72|22136.72|22238.52|22118.52|10
1638557530000|2021-12-03 18:52:10|22256.29|22136.29|22258.54|22138.54|22259.98|22139.98|22256.07|22136.07|10
1638557540000|2021-12-03 18:52:20|22258.05|22138.05|22254.28|22134.28|22258.05|22138.05|22253.62|22133.62|10
1638557550000|2021-12-03 18:52:30|22254.5|22134.5|22255.63|22135.63|22256.65|22136.65|22254.5|22134.5|10
1638557560000|2021-12-03 18:52:40|22255.68|22135.68|22250.77|22130.77|22258.55|22138.55|22250.77|22130.77|10
1638557570000|2021-12-03 18:52:50|22250.79|22130.79|22236.76|22116.76|22251.43|22131.43|22236.76|22116.76|10
1638557580000|2021-12-03 18:53:00|22234.65|22114.65|22232.37|22112.37|22234.65|22114.65|22232.37|22112.37|10
1638557590000|2021-12-03 18:53:10|22232.62|22112.62|22231.68|22111.68|22233.86|22113.86|22231.68|22111.68|10
1638557600000|2021-12-03 18:53:20|22231.47|22111.47|22229.9|22109.9|22231.82|22111.82|22229.9|22109.9|10
1638557610000|2021-12-03 18:53:30|22229.42|22109.42|22212.18|22092.18|22229.42|22109.42|22212.18|22092.18|10
1638557620000|2021-12-03 18:53:40|22212.68|22092.68|22207.9|22087.9|22213.48|22093.48|22207.9|22087.9|10
1638557630000|2021-12-03 18:53:50|22206.71|22086.71|22204.62|22084.62|22206.71|22086.71|22204.62|22084.62|10
1638557640000|2021-12-03 18:54:00|22201.35|22081.35|22197.07|22077.07|22201.35|22081.35|22195.7|22075.7|10
1638557650000|2021-12-03 18:54:10|22198.08|22078.08|22200|22080|22200.44|22080.44|22196.97|22076.97|10
1638557660000|2021-12-03 18:54:20|22199.67|22079.67|22191.81|22071.81|22199.67|22079.67|22191.81|22071.81|10
1638557670000|2021-12-03 18:54:30|22190.62|22070.62|22180.69|22060.69|22190.62|22070.62|22180.69|22060.69|10
1638557680000|2021-12-03 18:54:40|22181.67|22061.67|22182.7|22062.7|22183.05|22063.05|22181.67|22061.67|10
1638557690000|2021-12-03 18:54:50|22182.73|22062.73|22184.13|22064.13|22184.19|22064.19|22182.67|22062.67|10
1638557700000|2021-12-03 18:55:00|22184.71|22064.71|22189.15|22069.15|22189.15|22069.15|22183.11|22063.11|10
1638557710000|2021-12-03 18:55:10|22189.09|22069.09|22193.83|22073.83|22193.83|22073.83|22189.09|22069.09|10
1638557720000|2021-12-03 18:55:20|22193.91|22073.91|22177.92|22057.92|22194.17|22074.17|22177.92|22057.92|10
1638557730000|2021-12-03 18:55:30|22177.03|22057.03|22170.03|22050.03|22177.03|22057.03|22170.03|22050.03|10
1638557740000|2021-12-03 18:55:40|22169.79|22049.79|22162.25|22042.25|22169.79|22049.79|22162.25|22042.25|10
1638557750000|2021-12-03 18:55:50|22162.35|22042.35|22160.26|22040.26|22162.35|22042.35|22160.26|22040.26|10
1638557760000|2021-12-03 18:56:00|22160.24|22040.24|22162.41|22042.41|22162.41|22042.41|22159.87|22039.87|10
1638557770000|2021-12-03 18:56:10|22162.88|22042.88|22165.65|22045.65|22165.65|22045.65|22162.88|22042.88|10
1638557780000|2021-12-03 18:56:20|22165.85|22045.85|22158.04|22038.04|22165.95|22045.95|22158.04|22038.04|10
1638557790000|2021-12-03 18:56:30|22157.55|22037.55|22149.25|22029.25|22157.75|22037.75|22149.25|22029.25|10
1638557800000|2021-12-03 18:56:40|22147.94|22027.94|22141.54|22021.54|22147.94|22027.94|22141.54|22021.54|10
1638557810000|2021-12-03 18:56:50|22140.33|22020.33|22136.32|22016.32|22140.33|22020.33|22136.18|22016.18|10
1638557820000|2021-12-03 18:57:00|22136.28|22016.28|22139.93|22019.93|22139.93|22019.93|22136|22016|10
1638557830000|2021-12-03 18:57:10|22140.1|22020.1|22130.26|22010.26|22140.28|22020.28|22130.26|22010.26|10
1638557840000|2021-12-03 18:57:20|22129.3|22009.3|22117.01|21997.01|22129.3|22009.3|22117.01|21997.01|10
1638557850000|2021-12-03 18:57:30|22116.41|21996.41|22114|21994|22116.41|21996.41|22114|21994|10
1638557860000|2021-12-03 18:57:40|22118.11|21998.11|22123.61|22003.61|22123.93|22003.93|22118.11|21998.11|10
1638557870000|2021-12-03 18:57:50|22123.35|22003.35|22132.47|22012.47|22132.47|22012.47|22123.16|22003.16|10
1638557880000|2021-12-03 18:58:00|22133.46|22013.46|22148.37|22028.37|22148.37|22028.37|22133.46|22013.46|10
1638557890000|2021-12-03 18:58:10|22152.49|22032.49|22176.02|22056.02|22176.02|22056.02|22152.49|22032.49|10
1638557900000|2021-12-03 18:58:20|22175.93|22055.93|22187.77|22067.77|22187.77|22067.77|22175.93|22055.93|10
1638557910000|2021-12-03 18:58:30|22191.15|22071.15|22188.54|22068.54|22192.67|22072.67|22188.54|22068.54|10
1638557920000|2021-12-03 18:58:40|22187.86|22067.86|22171.84|22051.84|22187.86|22067.86|22171.84|22051.84|10
1638557930000|2021-12-03 18:58:50|22170.11|22050.11|22159.45|22039.45|22170.11|22050.11|22159.45|22039.45|10
1638557940000|2021-12-03 18:59:00|22157.88|22037.88|22162.16|22042.16|22162.16|22042.16|22157.88|22037.88|9
1638557950000|2021-12-03 18:59:10|22162.27|22042.27|22162.8|22042.8|22164.69|22044.69|22161.86|22041.86|10
1638557960000|2021-12-03 18:59:20|22162.78|22042.78|22162.99|22042.99|22163.04|22043.04|22160.69|22040.69|10
1638557970000|2021-12-03 18:59:30|22163.19|22043.19|22164.44|22044.44|22165.11|22045.11|22163.19|22043.19|10
1638557980000|2021-12-03 18:59:40|22163.94|22043.94|22163.09|22043.09|22163.94|22043.94|22162.63|22042.63|10
1638557990000|2021-12-03 18:59:50|22163.1|22043.1|22163.55|22043.55|22163.55|22043.55|22162.5|22042.5|10
1638558000000|2021-12-03 19:00:00|22161.39|22041.39|22166.37|22046.37|22166.53|22046.53|22161.09|22041.09|10
1638558010000|2021-12-03 19:00:10|22165.21|22045.21|22164.11|22044.11|22166.27|22046.27|22164.11|22044.11|10
1638558020000|2021-12-03 19:00:20|22163.37|22043.37|22163.2|22043.2|22164.03|22044.03|22163.2|22043.2|10
1638558030000|2021-12-03 19:00:30|22163.42|22043.42|22155.51|22035.51|22163.44|22043.44|22155.51|22035.51|10
1638558040000|2021-12-03 19:00:40|22155.21|22035.21|22159.13|22039.13|22159.13|22039.13|22154.84|22034.84|10
1638558050000|2021-12-03 19:00:50|22159.15|22039.15|22164.36|22044.36|22165.18|22045.18|22159.15|22039.15|10
1638558060000|2021-12-03 19:01:00|22164.68|22044.68|22164.63|22044.63|22165.14|22045.14|22164.15|22044.15|10
1638558070000|2021-12-03 19:01:10|22164.52|22044.52|22167|22047|22167|22047|22164.47|22044.47|10
1638558080000|2021-12-03 19:01:20|22167.31|22047.31|22167.63|22047.63|22168.1|22048.1|22166.78|22046.78|9
1638558090000|2021-12-03 19:01:30|22167.65|22047.65|22167.91|22047.91|22169.67|22049.67|22167.18|22047.18|10
1638558100000|2021-12-03 19:01:40|22167.11|22047.11|22168.39|22048.39|22168.39|22048.39|22166.64|22046.64|10
1638558110000|2021-12-03 19:01:50|22168.23|22048.23|22166.27|22046.27|22169.91|22049.91|22166.27|22046.27|10
1638558120000|2021-12-03 19:02:00|22165.71|22045.71|22159.38|22039.38|22165.71|22045.71|22159.38|22039.38|10
1638558130000|2021-12-03 19:02:10|22158.11|22038.11|22149.08|22029.08|22158.11|22038.11|22149.08|22029.08|10
1638558140000|2021-12-03 19:02:20|22149.43|22029.43|22140.7|22020.7|22149.43|22029.43|22140.7|22020.7|10
1638558150000|2021-12-03 19:02:30|22140.29|22020.29|22131.84|22011.84|22140.29|22020.29|22131.63|22011.63|10
1638558160000|2021-12-03 19:02:40|22131.43|22011.43|22125.54|22005.54|22131.43|22011.43|22125.54|22005.54|10
1638558170000|2021-12-03 19:02:50|22124.18|22004.18|22121.18|22001.18|22124.18|22004.18|22120.09|22000.09|10
1638558180000|2021-12-03 19:03:00|22121.56|22001.56|22118.3|21998.3|22121.96|22001.96|22118.18|21998.18|10
1638558190000|2021-12-03 19:03:10|22117.36|21997.36|22113.07|21993.07|22117.38|21997.38|22113.07|21993.07|10
1638558200000|2021-12-03 19:03:20|22112.49|21992.49|22106.58|21986.58|22112.49|21992.49|22106.58|21986.58|10
1638558210000|2021-12-03 19:03:30|22105.12|21985.12|22103.35|21983.35|22105.8|21985.8|22103.35|21983.35|10
1638558220000|2021-12-03 19:03:40|22103.77|21983.77|22099.88|21979.88|22103.83|21983.83|22099.88|21979.88|9
1638558230000|2021-12-03 19:03:50|22100.05|21980.05|22097.95|21977.95|22100.77|21980.77|22097.95|21977.95|9
1638558240000|2021-12-03 19:04:00|22098.34|21978.34|22098.6|21978.6|22098.99|21978.99|22098.12|21978.12|9
1638558250000|2021-12-03 19:04:10|22098.81|21978.81|22110.91|21990.91|22110.91|21990.91|22098.28|21978.28|10
1638558260000|2021-12-03 19:04:20|22112.01|21992.01|22122.58|22002.58|22122.58|22002.58|22111.25|21991.25|10
1638558270000|2021-12-03 19:04:30|22123.94|22003.94|22126.56|22006.56|22126.56|22006.56|22123.94|22003.94|10
1638558280000|2021-12-03 19:04:40|22127.03|22007.03|22132.39|22012.39|22132.39|22012.39|22126.99|22006.99|10
1638558290000|2021-12-03 19:04:50|22133.48|22013.48|22139.49|22019.49|22139.49|22019.49|22133.48|22013.48|10
1638558300000|2021-12-03 19:05:00|22139.6|22019.6|22139.65|22019.65|22141.82|22021.82|22139.6|22019.6|9
1638558310000|2021-12-03 19:05:10|22138.14|22018.14|22134.09|22014.09|22138.34|22018.34|22134.09|22014.09|10
1638558320000|2021-12-03 19:05:20|22130.71|22010.71|22123.63|22003.63|22130.71|22010.71|22123.63|22003.63|10
1638558330000|2021-12-03 19:05:30|22122.93|22002.93|22115.1|21995.1|22122.93|22002.93|22115.1|21995.1|10
1638558340000|2021-12-03 19:05:40|22114.71|21994.71|22115.37|21995.37|22116.12|21996.12|22113.14|21993.14|10
1638558350000|2021-12-03 19:05:50|22116.15|21996.15|22120.5|22000.5|22120.5|22000.5|22115.55|21995.55|10
1638558360000|2021-12-03 19:06:00|22121.01|22001.01|22123.28|22003.28|22123.57|22003.57|22120.8|22000.8|10
1638558370000|2021-12-03 19:06:10|22123.41|22003.41|22121.38|22001.38|22123.41|22003.41|22120.88|22000.88|10
1638558380000|2021-12-03 19:06:20|22121.34|22001.34|22113.47|21993.47|22121.34|22001.34|22113.47|21993.47|10
1638558390000|2021-12-03 19:06:30|22112.77|21992.77|22105.91|21985.91|22112.9|21992.9|22105.91|21985.91|10
1638558400000|2021-12-03 19:06:40|22105.84|21985.84|22104.65|21984.65|22106.03|21986.03|22104.61|21984.61|10
1638558410000|2021-12-03 19:06:50|22103.69|21983.69|22098.65|21978.65|22103.69|21983.69|22098.65|21978.65|10
1638558420000|2021-12-03 19:07:00|22097.9|21977.9|22095.53|21975.53|22097.9|21977.9|22094.31|21974.31|9
1638558430000|2021-12-03 19:07:10|22095.25|21975.25|22098.56|21978.56|22098.56|21978.56|22094.42|21974.42|9
1638558440000|2021-12-03 19:07:20|22099.17|21979.17|22103.04|21983.04|22103.04|21983.04|22098.98|21978.98|9
1638558450000|2021-12-03 19:07:30|22103.32|21983.32|22102.96|21982.96|22103.96|21983.96|22102.96|21982.96|9
1638558460000|2021-12-03 19:07:40|22103.04|21983.04|22101.94|21981.94|22103.04|21983.04|22101.35|21981.35|10
1638558470000|2021-12-03 19:07:50|22101.78|21981.78|22097.54|21977.54|22101.78|21981.78|22097.54|21977.54|10
1638558480000|2021-12-03 19:08:00|22097.7|21977.7|22098.79|21978.79|22098.82|21978.82|22097.49|21977.49|10
1638558490000|2021-12-03 19:08:10|22099.24|21979.24|22098.85|21978.85|22099.98|21979.98|22098.76|21978.76|9
1638558500000|2021-12-03 19:08:20|22098.99|21978.99|22097.37|21977.37|22100.01|21980.01|22097.37|21977.37|10
1638558510000|2021-12-03 19:08:30|22097.86|21977.86|22079.99|21959.99|22097.86|21977.86|22079.99|21959.99|10
1638558520000|2021-12-03 19:08:40|22077.18|21957.18|22072.69|21952.69|22077.36|21957.36|22072.69|21952.69|10
1638558530000|2021-12-03 19:08:50|22072.81|21952.81|22074.58|21954.58|22074.83|21954.83|22072.3|21952.3|9
1638558540000|2021-12-03 19:09:00|22074.03|21954.03|22076.71|21956.71|22076.71|21956.71|22074.03|21954.03|10
1638558550000|2021-12-03 19:09:10|22076.03|21956.03|22072.91|21952.91|22076.03|21956.03|22072.79|21952.79|10
1638558560000|2021-12-03 19:09:20|22072.68|21952.68|22073.3|21953.3|22073.3|21953.3|22071.31|21951.31|10
1638558570000|2021-12-03 19:09:30|22073.64|21953.64|22084.45|21964.45|22084.45|21964.45|22073.39|21953.39|10
1638558580000|2021-12-03 19:09:40|22085.1|21965.1|22089.66|21969.66|22089.66|21969.66|22085.1|21965.1|10
1638558590000|2021-12-03 19:09:50|22089.53|21969.53|22095.15|21975.15|22095.15|21975.15|22089.49|21969.49|10
1638558600000|2021-12-03 19:10:00|22095.18|21975.18|22095.77|21975.77|22096.45|21976.45|22095.18|21975.18|9
1638558610000|2021-12-03 19:10:10|22095.79|21975.79|22098.99|21978.99|22099.85|21979.85|22095.79|21975.79|10
1638558620000|2021-12-03 19:10:20|22099.55|21979.55|22103.63|21983.63|22103.63|21983.63|22099.55|21979.55|9
1638558630000|2021-12-03 19:10:30|22105.88|21985.88|22110.57|21990.57|22111.4|21991.4|22105.29|21985.29|10
1638558640000|2021-12-03 19:10:40|22110.65|21990.65|22106.53|21986.53|22111|21991|22106.53|21986.53|10
1638558650000|2021-12-03 19:10:50|22105.52|21985.52|22091.14|21971.14|22105.91|21985.91|22091.14|21971.14|10
1638558660000|2021-12-03 19:11:00|22090.45|21970.45|22084.62|21964.62|22090.45|21970.45|22084.62|21964.62|10
1638558670000|2021-12-03 19:11:10|22084.61|21964.61|22083.62|21963.62|22085.34|21965.34|22083.62|21963.62|9
1638558680000|2021-12-03 19:11:20|22082.4|21962.4|22077.68|21957.68|22082.4|21962.4|22077.68|21957.68|10
1638558690000|2021-12-03 19:11:30|22076.56|21956.56|22075.08|21955.08|22076.72|21956.72|22074.97|21954.97|10
1638558700000|2021-12-03 19:11:40|22075.23|21955.23|22075.28|21955.28|22076.64|21956.64|22075.13|21955.13|10
1638558710000|2021-12-03 19:11:50|22075.37|21955.37|22072.45|21952.45|22075.37|21955.37|22072.45|21952.45|10
1638558720000|2021-12-03 19:12:00|22072.33|21952.33|22074.41|21954.41|22074.6|21954.6|22071.7|21951.7|10
1638558730000|2021-12-03 19:12:10|22074.85|21954.85|22077.6|21957.6|22078.1|21958.1|22074.85|21954.85|10
1638558740000|2021-12-03 19:12:20|22077.37|21957.37|22085.01|21965.01|22085.01|21965.01|22077.37|21957.37|10
1638558750000|2021-12-03 19:12:30|22086.38|21966.38|22092.06|21972.06|22092.1|21972.1|22086.38|21966.38|10
1638558760000|2021-12-03 19:12:40|22092.03|21972.03|22097.82|21977.82|22098.07|21978.07|22092.03|21972.03|10
1638558770000|2021-12-03 19:12:50|22098.1|21978.1|22100.41|21980.41|22100.41|21980.41|22098.1|21978.1|10
1638558780000|2021-12-03 19:13:00|22099.82|21979.82|22098.3|21978.3|22099.82|21979.82|22098.18|21978.18|10
1638558790000|2021-12-03 19:13:10|22097.68|21977.68|22096.57|21976.57|22098.73|21978.73|22096.57|21976.57|10
1638558800000|2021-12-03 19:13:20|22096.19|21976.19|22101.4|21981.4|22101.4|21981.4|22095.54|21975.54|10
1638558810000|2021-12-03 19:13:30|22102.19|21982.19|22101.47|21981.47|22105.15|21985.15|22101.47|21981.47|10
1638558820000|2021-12-03 19:13:40|22102.07|21982.07|22101.74|21981.74|22102.97|21982.97|22101.07|21981.07|10
1638558830000|2021-12-03 19:13:50|22102.58|21982.58|22102.38|21982.38|22104.09|21984.09|22102.38|21982.38|10
1638558840000|2021-12-03 19:14:00|22102.16|21982.16|22099.03|21979.03|22102.42|21982.42|22099.03|21979.03|10
1638558850000|2021-12-03 19:14:10|22098.16|21978.16|22095.89|21975.89|22098.16|21978.16|22095.89|21975.89|10
1638558860000|2021-12-03 19:14:20|22095.54|21975.54|22096.28|21976.28|22096.88|21976.88|22095.12|21975.12|9
1638558870000|2021-12-03 19:14:30|22096.49|21976.49|22097.31|21977.31|22097.78|21977.78|22096.17|21976.17|9
1638558880000|2021-12-03 19:14:40|22096.5|21976.5|22094.49|21974.49|22096.5|21976.5|22093.8|21973.8|10
1638558890000|2021-12-03 19:14:50|22094.42|21974.42|22094.49|21974.49|22094.86|21974.86|22093.91|21973.91|10
1638558900000|2021-12-03 19:15:00|22094.86|21974.86|22097.28|21977.28|22097.28|21977.28|22094.86|21974.86|10
1638558910000|2021-12-03 19:15:10|22095.76|21975.76|22095.26|21975.26|22096.84|21976.84|22095.03|21975.03|10
1638558920000|2021-12-03 19:15:20|22094.8|21974.8|22092.4|21972.4|22095.73|21975.73|22092.4|21972.4|10
1638558930000|2021-12-03 19:15:30|22093.42|21973.42|22090.25|21970.25|22093.42|21973.42|22089.21|21969.21|10
1638558940000|2021-12-03 19:15:40|22090.22|21970.22|22089.66|21969.66|22090.88|21970.88|22089.63|21969.63|10
1638558950000|2021-12-03 19:15:50|22090.87|21970.87|22088.21|21968.21|22091.26|21971.26|22088.21|21968.21|10
1638558960000|2021-12-03 19:16:00|22088.06|21968.06|22083.73|21963.73|22088.06|21968.06|22083.73|21963.73|10
1638558970000|2021-12-03 19:16:10|22082.59|21962.59|22084.6|21964.6|22084.6|21964.6|22081.41|21961.41|10
1638558980000|2021-12-03 19:16:20|22082.93|21962.93|22093.89|21973.89|22093.89|21973.89|22082.93|21962.93|10
1638558990000|2021-12-03 19:16:30|22095.64|21975.64|22095.62|21975.62|22097.42|21977.42|22095.61|21975.61|10
1638559000000|2021-12-03 19:16:40|22096|21976|22100.52|21980.52|22100.52|21980.52|22096|21976|10
1638559010000|2021-12-03 19:16:50|22100.96|21980.96|22104.08|21984.08|22104.08|21984.08|22100.96|21980.96|10
1638559020000|2021-12-03 19:17:00|22104.43|21984.43|22106.94|21986.94|22106.94|21986.94|22104.43|21984.43|10
1638559030000|2021-12-03 19:17:10|22107.32|21987.32|22107.98|21987.98|22109.1|21989.1|22107.32|21987.32|10
1638559040000|2021-12-03 19:17:20|22108.67|21988.67|22110.53|21990.53|22110.53|21990.53|22108.67|21988.67|10
1638559050000|2021-12-03 19:17:30|22110.65|21990.65|22107.61|21987.61|22110.65|21990.65|22107.61|21987.61|10
1638559060000|2021-12-03 19:17:40|22107.24|21987.24|22106.86|21986.86|22108.2|21988.2|22106.86|21986.86|10
1638559070000|2021-12-03 19:17:50|22106.52|21986.52|22103.2|21983.2|22106.86|21986.86|22103.2|21983.2|10
1638559080000|2021-12-03 19:18:00|22102.04|21982.04|22090.27|21970.27|22102.04|21982.04|22090.27|21970.27|10
1638559090000|2021-12-03 19:18:10|22090.37|21970.37|22080.89|21960.89|22090.37|21970.37|22080.89|21960.89|10
1638559100000|2021-12-03 19:18:20|22077.34|21957.34|22060.25|21940.25|22077.34|21957.34|22060.25|21940.25|10
1638559110000|2021-12-03 19:18:30|22058.67|21938.67|22048.51|21928.51|22058.67|21938.67|22048.51|21928.51|10
1638559120000|2021-12-03 19:18:40|22048.34|21928.34|22047.46|21927.46|22049.67|21929.67|22046.43|21926.43|10
1638559130000|2021-12-03 19:18:50|22047.57|21927.57|22044.32|21924.32|22047.57|21927.57|22044.32|21924.32|10
1638559140000|2021-12-03 19:19:00|22044.43|21924.43|22043.23|21923.23|22044.78|21924.78|22043.21|21923.21|10
1638559150000|2021-12-03 19:19:10|22042.92|21922.92|22041.05|21921.05|22042.92|21922.92|22041.05|21921.05|10
1638559160000|2021-12-03 19:19:20|22040.68|21920.68|22043.2|21923.2|22043.2|21923.2|22039.8|21919.8|10
1638559170000|2021-12-03 19:19:30|22044.27|21924.27|22047.92|21927.92|22049.19|21929.19|22044.27|21924.27|10
1638559180000|2021-12-03 19:19:40|22047.51|21927.51|22047.4|21927.4|22048.6|21928.6|22047.38|21927.38|10
1638559190000|2021-12-03 19:19:50|22047.89|21927.89|22037.99|21917.99|22048.36|21928.36|22037.99|21917.99|10
1638559200000|2021-12-03 19:20:00|22037.44|21917.44|22020.26|21900.26|22037.44|21917.44|22020.26|21900.26|10
1638559210000|2021-12-03 19:20:10|22019.12|21899.12|22014.27|21894.27|22019.12|21899.12|22013.55|21893.55|10
1638559220000|2021-12-03 19:20:20|22014.87|21894.87|22010.17|21890.17|22014.87|21894.87|22010.17|21890.17|10
1638559230000|2021-12-03 19:20:30|22010.27|21890.27|22001.21|21881.21|22010.27|21890.27|22001.21|21881.21|10
1638559240000|2021-12-03 19:20:40|22000.66|21880.66|21995.84|21875.84|22000.66|21880.66|21995.84|21875.84|9
1638559250000|2021-12-03 19:20:50|21995.56|21875.56|21992.82|21872.82|21995.56|21875.56|21992.82|21872.82|10
1638559260000|2021-12-03 19:21:00|21992.91|21872.91|21991.83|21871.83|21993.11|21873.11|21991.64|21871.64|10
1638559270000|2021-12-03 19:21:10|21991.8|21871.8|21988.23|21868.23|21992.27|21872.27|21988.23|21868.23|10
1638559280000|2021-12-03 19:21:20|21976.66|21856.66|21975.64|21855.64|21977.98|21857.98|21975.64|21855.64|10
1638559290000|2021-12-03 19:21:30|21975.27|21855.27|21978.34|21858.34|21978.51|21858.51|21975.27|21855.27|10
1638559300000|2021-12-03 19:21:40|21979.18|21859.18|21957.68|21837.68|21979.18|21859.18|21957.68|21837.68|10
1638559310000|2021-12-03 19:21:50|21955.1|21835.1|21967.46|21847.46|21967.46|21847.46|21950.41|21830.41|10
1638559320000|2021-12-03 19:22:00|21968.14|21848.14|21981.55|21861.55|21981.55|21861.55|21967.46|21847.46|10
1638559330000|2021-12-03 19:22:10|21983.67|21863.67|21990.41|21870.41|21990.41|21870.41|21982.32|21862.32|10
1638559340000|2021-12-03 19:22:20|21991.79|21871.79|21981.46|21861.46|21995.87|21875.87|21981.46|21861.46|10
1638559350000|2021-12-03 19:22:30|21978.9|21858.9|21964.93|21844.93|21978.94|21858.94|21964.93|21844.93|10
1638559360000|2021-12-03 19:22:40|21963.31|21843.31|21955.62|21835.62|21963.31|21843.31|21954.98|21834.98|10
1638559370000|2021-12-03 19:22:50|21954.58|21834.58|21947.89|21827.89|21954.58|21834.58|21947.89|21827.89|10
1638559380000|2021-12-03 19:23:00|21946.64|21826.64|21945.37|21825.37|21949.06|21829.06|21945.29|21825.29|10
1638559390000|2021-12-03 19:23:10|21944.75|21824.75|21940.33|21820.33|21944.75|21824.75|21939.94|21819.94|10
1638559400000|2021-12-03 19:23:20|21938.98|21818.98|21943.93|21823.93|21943.93|21823.93|21938.98|21818.98|10
1638559410000|2021-12-03 19:23:30|21944.48|21824.48|21967.88|21847.88|21967.88|21847.88|21944.48|21824.48|10
1638559420000|2021-12-03 19:23:40|21970.44|21850.44|21980.95|21860.95|21980.95|21860.95|21970.29|21850.29|10
1638559430000|2021-12-03 19:23:50|21984.06|21864.06|22000.75|21880.75|22000.75|21880.75|21984.06|21864.06|10
1638559440000|2021-12-03 19:24:00|22004.3|21884.3|22000.48|21880.48|22008.29|21888.29|22000.48|21880.48|10
1638559450000|2021-12-03 19:24:10|21999.58|21879.58|21976.23|21856.23|21999.58|21879.58|21976.23|21856.23|10
1638559460000|2021-12-03 19:24:20|21974.94|21854.94|21966.97|21846.97|21974.94|21854.94|21965.58|21845.58|10
1638559470000|2021-12-03 19:24:30|21966.72|21846.72|21981.82|21861.82|21981.82|21861.82|21966.72|21846.72|10
1638559480000|2021-12-03 19:24:40|21985.2|21865.2|21987.23|21867.23|21987.7|21867.7|21985.2|21865.2|10
1638559490000|2021-12-03 19:24:50|21985.4|21865.4|21991.91|21871.91|21991.91|21871.91|21985.4|21865.4|10
1638559500000|2021-12-03 19:25:00|21990.8|21870.8|21996.84|21876.84|21996.84|21876.84|21990.8|21870.8|10
1638559510000|2021-12-03 19:25:10|21995.58|21875.58|21999.48|21879.48|22000.45|21880.45|21994.77|21874.77|10
1638559520000|2021-12-03 19:25:20|22000.31|21880.31|22006.47|21886.47|22006.47|21886.47|22000.31|21880.31|10
1638559530000|2021-12-03 19:25:30|22006.73|21886.73|22001.08|21881.08|22007.11|21887.11|22001.08|21881.08|10
1638559540000|2021-12-03 19:25:40|21999.99|21879.99|21991.77|21871.77|22000.03|21880.03|21991.77|21871.77|10
1638559550000|2021-12-03 19:25:50|21990.28|21870.28|21989.76|21869.76|21990.28|21870.28|21988.47|21868.47|10
1638559560000|2021-12-03 19:26:00|21990.31|21870.31|21988.89|21868.89|21990.46|21870.46|21988.89|21868.89|10
1638559570000|2021-12-03 19:26:10|21988.12|21868.12|21976.58|21856.58|21988.12|21868.12|21976.58|21856.58|10
1638559580000|2021-12-03 19:26:20|21976.38|21856.38|21965.83|21845.83|21976.38|21856.38|21965.82|21845.82|10
1638559590000|2021-12-03 19:26:30|21966.11|21846.11|21965.13|21845.13|21967.35|21847.35|21964.15|21844.15|10
1638559600000|2021-12-03 19:26:40|21965.12|21845.12|21963.52|21843.52|21965.12|21845.12|21962.18|21842.18|10
1638559610000|2021-12-03 19:26:50|21963|21843|21962.1|21842.1|21963|21843|21960.8|21840.8|10
1638559620000|2021-12-03 19:27:00|21961.64|21841.64|21961.25|21841.25|21961.64|21841.64|21960.32|21840.32|10
1638559630000|2021-12-03 19:27:10|21961.42|21841.42|21956.02|21836.02|21961.43|21841.43|21956.02|21836.02|10
1638559640000|2021-12-03 19:27:20|21954.6|21834.6|21944.43|21824.43|21954.6|21834.6|21944.43|21824.43|10
1638559650000|2021-12-03 19:27:30|21943.49|21823.49|21941.37|21821.37|21943.49|21823.49|21940.36|21820.36|10
1638559660000|2021-12-03 19:27:40|21940.88|21820.88|21933.81|21813.81|21940.88|21820.88|21933.81|21813.81|9
1638559670000|2021-12-03 19:27:50|21931.67|21811.67|21926.37|21806.37|21931.67|21811.67|21925.9|21805.9|10
1638559680000|2021-12-03 19:28:00|21923.37|21803.37|21925.16|21805.16|21925.16|21805.16|21922.12|21802.12|10
1638559690000|2021-12-03 19:28:10|21926|21806|21928.51|21808.51|21929.47|21809.47|21926|21806|10
1638559700000|2021-12-03 19:28:20|21928.19|21808.19|21918.82|21798.82|21928.19|21808.19|21918.02|21798.02|10
1638559710000|2021-12-03 19:28:30|21916.04|21796.04|21895.25|21775.25|21916.63|21796.63|21895.25|21775.25|10
1638559720000|2021-12-03 19:28:40|21892.3|21772.3|21891.73|21771.73|21892.31|21772.31|21891.19|21771.19|10
1638559730000|2021-12-03 19:28:50|21891.54|21771.54|21892.32|21772.32|21892.86|21772.86|21890.24|21770.24|10
1638559740000|2021-12-03 19:29:00|21893.64|21773.64|21911.19|21791.19|21911.19|21791.19|21893.64|21773.64|10
1638559750000|2021-12-03 19:29:10|21912.32|21792.32|21895.4|21775.4|21913.64|21793.64|21895.4|21775.4|10
1638559760000|2021-12-03 19:29:20|21889.56|21769.56|21861.75|21741.75|21889.56|21769.56|21861.75|21741.75|10
1638559770000|2021-12-03 19:29:30|21860.43|21740.43|21865.89|21745.89|21865.89|21745.89|21858.71|21738.71|10
1638559780000|2021-12-03 19:29:40|21866.17|21746.17|21872|21752|21872|21752|21865.51|21745.51|10
1638559790000|2021-12-03 19:29:50|21875.69|21755.69|21895.54|21775.54|21895.54|21775.54|21875.69|21755.69|10
1638559800000|2021-12-03 19:30:00|21895.98|21775.98|21907.69|21787.69|21907.69|21787.69|21895.98|21775.98|10
1638559810000|2021-12-03 19:30:10|21909.54|21789.54|21922.32|21802.32|21922.32|21802.32|21909.54|21789.54|10
1638559820000|2021-12-03 19:30:20|21922.37|21802.37|21929.75|21809.75|21929.75|21809.75|21922.37|21802.37|10
1638559830000|2021-12-03 19:30:30|21927.96|21807.96|21942.08|21822.08|21942.08|21822.08|21927.34|21807.34|10
1638559840000|2021-12-03 19:30:40|21941.47|21821.47|21940.03|21820.03|21944.58|21824.58|21940.03|21820.03|10
1638559850000|2021-12-03 19:30:50|21936.86|21816.86|21907.02|21787.02|21936.86|21816.86|21907.02|21787.02|10
1638559860000|2021-12-03 19:31:00|21904.92|21784.92|21886.8|21766.8|21904.92|21784.92|21886.8|21766.8|10
1638559870000|2021-12-03 19:31:10|21883.44|21763.44|21869.67|21749.67|21883.44|21763.44|21869.34|21749.34|10
1638559880000|2021-12-03 19:31:20|21869.9|21749.9|21865.26|21745.26|21869.9|21749.9|21865.26|21745.26|10
1638559890000|2021-12-03 19:31:30|21864.31|21744.31|21864.27|21744.27|21864.49|21744.49|21863.17|21743.17|10
1638559900000|2021-12-03 19:31:40|21866.22|21746.22|21852.42|21732.42|21866.22|21746.22|21852.42|21732.42|10
1638559910000|2021-12-03 19:31:50|21849.37|21729.37|21836.67|21716.67|21849.37|21729.37|21836.67|21716.67|10
1638559920000|2021-12-03 19:32:00|21836.6|21716.6|21845.61|21725.61|21845.61|21725.61|21836.6|21716.6|10
1638559930000|2021-12-03 19:32:10|21846.14|21726.14|21837.7|21717.7|21847.54|21727.54|21837.7|21717.7|10
1638559940000|2021-12-03 19:32:20|21836.53|21716.53|21834.22|21714.22|21837.25|21717.25|21830.16|21710.16|10
1638559950000|2021-12-03 19:32:30|21833.53|21713.53|21839.11|21719.11|21839.11|21719.11|21833.53|21713.53|10
1638559960000|2021-12-03 19:32:40|21840.88|21720.88|21842.27|21722.27|21843.72|21723.72|21840.88|21720.88|10
1638559970000|2021-12-03 19:32:50|21842.56|21722.56|21833.51|21713.51|21842.56|21722.56|21833.51|21713.51|9
1638559980000|2021-12-03 19:33:00|21832.57|21712.57|21829.37|21709.37|21832.57|21712.57|21827.46|21707.46|10
1638559990000|2021-12-03 19:33:10|21830.05|21710.05|21846.83|21726.83|21846.83|21726.83|21830.05|21710.05|10
1638560000000|2021-12-03 19:33:20|21848.21|21728.21|21880.73|21760.73|21880.73|21760.73|21848.21|21728.21|10
1638560010000|2021-12-03 19:33:30|21882.43|21762.43|21880.12|21760.12|21885.13|21765.13|21880.12|21760.12|10
1638560020000|2021-12-03 19:33:40|21878.18|21758.18|21874.31|21754.31|21878.18|21758.18|21873.52|21753.52|10
1638560030000|2021-12-03 19:33:50|21877.73|21757.73|21884.35|21764.35|21885.79|21765.79|21877.73|21757.73|10
1638560040000|2021-12-03 19:34:00|21886.1|21766.1|21897.93|21777.93|21897.93|21777.93|21886.1|21766.1|10
1638560050000|2021-12-03 19:34:10|21901.23|21781.23|21900.16|21780.16|21902.34|21782.34|21900.16|21780.16|10
1638560060000|2021-12-03 19:34:20|21898.01|21778.01|21886.07|21766.07|21898.01|21778.01|21882.6|21762.6|10
1638560070000|2021-12-03 19:34:30|21886.4|21766.4|21886.96|21766.96|21887.43|21767.43|21885.02|21765.02|10
1638560080000|2021-12-03 19:34:40|21886.7|21766.7|21891.56|21771.56|21891.64|21771.64|21886.7|21766.7|10
1638560090000|2021-12-03 19:34:50|21891.52|21771.52|21893.1|21773.1|21894.11|21774.11|21890.12|21770.12|10
1638560100000|2021-12-03 19:35:00|21893.57|21773.57|21877.57|21757.57|21894.4|21774.4|21877.57|21757.57|10
1638560110000|2021-12-03 19:35:10|21876.63|21756.63|21872.39|21752.39|21876.63|21756.63|21867.65|21747.65|10
1638560120000|2021-12-03 19:35:20|21873.05|21753.05|21884.28|21764.28|21884.28|21764.28|21873.05|21753.05|10
1638560130000|2021-12-03 19:35:30|21884.38|21764.38|21880.29|21760.29|21887.6|21767.6|21880.29|21760.29|10
1638560140000|2021-12-03 19:35:40|21879.12|21759.12|21860.73|21740.73|21879.12|21759.12|21860.73|21740.73|10
1638560150000|2021-12-03 19:35:50|21858.58|21738.58|21847.09|21727.09|21859.53|21739.53|21847.09|21727.09|10
1638560160000|2021-12-03 19:36:00|21841.84|21721.84|21831.66|21711.66|21842.17|21722.17|21831.66|21711.66|10
1638560170000|2021-12-03 19:36:10|21832.5|21712.5|21836.25|21716.25|21836.97|21716.97|21831.49|21711.49|10
1638560180000|2021-12-03 19:36:20|21836.63|21716.63|21832.5|21712.5|21836.63|21716.63|21831.06|21711.06|10
1638560190000|2021-12-03 19:36:30|21832.57|21712.57|21834.4|21714.4|21834.4|21714.4|21831.24|21711.24|10
1638560200000|2021-12-03 19:36:40|21834.32|21714.32|21847.01|21727.01|21847.01|21727.01|21834.32|21714.32|10
1638560210000|2021-12-03 19:36:50|21847.62|21727.62|21841.33|21721.33|21850.01|21730.01|21841.33|21721.33|10
1638560220000|2021-12-03 19:37:00|21841.14|21721.14|21836.48|21716.48|21841.45|21721.45|21836.48|21716.48|9
1638560230000|2021-12-03 19:37:10|21834.78|21714.78|21830.18|21710.18|21835.11|21715.11|21829.54|21709.54|10
1638560240000|2021-12-03 19:37:20|21830.24|21710.24|21832.31|21712.31|21832.31|21712.31|21828.6|21708.6|10
1638560250000|2021-12-03 19:37:30|21834|21714|21841.14|21721.14|21841.14|21721.14|21834|21714|10
1638560260000|2021-12-03 19:37:40|21840.33|21720.33|21831.77|21711.77|21840.57|21720.57|21831.77|21711.77|10
1638560270000|2021-12-03 19:37:50|21829.67|21709.67|21825.38|21705.38|21829.96|21709.96|21825.38|21705.38|10
1638560280000|2021-12-03 19:38:00|21824.21|21704.21|21822.32|21702.32|21826.03|21706.03|21822.32|21702.32|10
1638560290000|2021-12-03 19:38:10|21820.61|21700.61|21810.49|21690.49|21820.61|21700.61|21810.28|21690.28|10
1638560300000|2021-12-03 19:38:20|21810.8|21690.8|21811.07|21691.07|21811.94|21691.94|21808.99|21688.99|10
1638560310000|2021-12-03 19:38:30|21809.69|21689.69|21802.93|21682.93|21809.69|21689.69|21802.93|21682.93|10
1638560320000|2021-12-03 19:38:40|21803.43|21683.43|21787.71|21667.71|21803.43|21683.43|21787.71|21667.71|10
1638560330000|2021-12-03 19:38:50|21783.75|21663.75|21774.02|21654.02|21783.75|21663.75|21772.8|21652.8|10
1638560340000|2021-12-03 19:39:00|21774.07|21654.07|21778.49|21658.49|21778.49|21658.49|21774.07|21654.07|10
1638560350000|2021-12-03 19:39:10|21777.92|21657.92|21774.87|21654.87|21778.11|21658.11|21774.22|21654.22|10
1638560360000|2021-12-03 19:39:20|21773.99|21653.99|21761.84|21641.84|21773.99|21653.99|21761.84|21641.84|10
1638560370000|2021-12-03 19:39:30|21761.45|21641.45|21747.5|21627.5|21761.45|21641.45|21747.5|21627.5|10
1638560380000|2021-12-03 19:39:40|21744.96|21624.96|21733.51|21613.51|21744.96|21624.96|21733.51|21613.51|10
1638560390000|2021-12-03 19:39:50|21731.62|21611.62|21734.85|21614.85|21736.07|21616.07|21731.28|21611.28|10
1638560400000|2021-12-03 19:40:00|21734.33|21614.33|21742.45|21622.45|21742.45|21622.45|21733.01|21613.01|10
1638560410000|2021-12-03 19:40:10|21746.13|21626.13|21763.64|21643.64|21764.44|21644.44|21746.13|21626.13|10
1638560420000|2021-12-03 19:40:20|21762.65|21642.65|21755.68|21635.68|21762.65|21642.65|21755.68|21635.68|10
1638560430000|2021-12-03 19:40:30|21752.65|21632.65|21744.24|21624.24|21752.65|21632.65|21744.24|21624.24|9
1638560440000|2021-12-03 19:40:40|21742.21|21622.21|21727.77|21607.77|21743.28|21623.28|21727.61|21607.61|10
1638560450000|2021-12-03 19:40:50|21726.47|21606.47|21698.03|21578.03|21726.47|21606.47|21698.03|21578.03|10
1638560460000|2021-12-03 19:41:00|21696.21|21576.21|21674.9|21554.9|21696.21|21576.21|21673.56|21553.56|10
1638560470000|2021-12-03 19:41:10|21674.89|21554.89|21680.95|21560.95|21680.95|21560.95|21672.94|21552.94|10
1638560480000|2021-12-03 19:41:20|21683.33|21563.33|21712.47|21592.47|21712.47|21592.47|21683.18|21563.18|10
1638560490000|2021-12-03 19:41:30|21720.79|21600.79|21712.95|21592.95|21722.54|21602.54|21712.95|21592.95|10
1638560500000|2021-12-03 19:41:40|21713.09|21593.09|21700.3|21580.3|21713.09|21593.09|21700.3|21580.3|10
1638560510000|2021-12-03 19:41:50|21698.27|21578.27|21690.93|21570.93|21698.78|21578.78|21687.92|21567.92|10
1638560520000|2021-12-03 19:42:00|21692.78|21572.78|21700.74|21580.74|21700.8|21580.8|21692.41|21572.41|10
1638560530000|2021-12-03 19:42:10|21701.82|21581.82|21718.27|21598.27|21718.27|21598.27|21701.82|21581.82|10
1638560540000|2021-12-03 19:42:20|21717.95|21597.95|21731.75|21611.75|21731.75|21611.75|21717.95|21597.95|10
1638560550000|2021-12-03 19:42:30|21732.67|21612.67|21741.74|21621.74|21741.74|21621.74|21732.67|21612.67|10
1638560560000|2021-12-03 19:42:40|21738.42|21618.42|21728.77|21608.77|21739.45|21619.45|21728.77|21608.77|9
1638560570000|2021-12-03 19:42:50|21728.23|21608.23|21729.55|21609.55|21729.55|21609.55|21723.41|21603.41|10
1638560580000|2021-12-03 19:43:00|21730.93|21610.93|21753.32|21633.32|21753.32|21633.32|21730.93|21610.93|10
1638560590000|2021-12-03 19:43:10|21753.7|21633.7|21759.76|21639.76|21763.13|21643.13|21753.7|21633.7|10
1638560600000|2021-12-03 19:43:20|21760.63|21640.63|21757.12|21637.12|21760.63|21640.63|21757.12|21637.12|10
1638560610000|2021-12-03 19:43:30|21758.98|21638.98|21759.6|21639.6|21759.6|21639.6|21758.15|21638.15|10
1638560620000|2021-12-03 19:43:40|21760.08|21640.08|21760.11|21640.11|21760.11|21640.11|21757.41|21637.41|10
1638560630000|2021-12-03 19:43:50|21760.13|21640.13|21769.01|21649.01|21769.05|21649.05|21760.13|21640.13|10
1638560640000|2021-12-03 19:44:00|21769.1|21649.1|21785.82|21665.82|21785.82|21665.82|21769.1|21649.1|10
1638560650000|2021-12-03 19:44:10|21786.07|21666.07|21788.43|21668.43|21788.43|21668.43|21782.8|21662.8|10
1638560660000|2021-12-03 19:44:20|21790.57|21670.57|21796.77|21676.77|21797.18|21677.18|21790.57|21670.57|10
1638560670000|2021-12-03 19:44:30|21794.2|21674.2|21797.01|21677.01|21798.23|21678.23|21794.2|21674.2|10
1638560680000|2021-12-03 19:44:40|21797.18|21677.18|21806.15|21686.15|21807.18|21687.18|21797.18|21677.18|10
1638560690000|2021-12-03 19:44:50|21807.06|21687.06|21809.62|21689.62|21809.62|21689.62|21806.59|21686.59|10
1638560700000|2021-12-03 19:45:00|21812.91|21692.91|21819.6|21699.6|21819.6|21699.6|21812.4|21692.4|10
1638560710000|2021-12-03 19:45:10|21823|21703|21825.38|21705.38|21826.79|21706.79|21823|21703|10
1638560720000|2021-12-03 19:45:20|21824.7|21704.7|21826.21|21706.21|21826.51|21706.51|21824.7|21704.7|10
1638560730000|2021-12-03 19:45:30|21825.71|21705.71|21818.98|21698.98|21826.29|21706.29|21817.8|21697.8|10
1638560740000|2021-12-03 19:45:40|21819.57|21699.57|21817.31|21697.31|21819.57|21699.57|21815.09|21695.09|10
1638560750000|2021-12-03 19:45:50|21818.61|21698.61|21811.5|21691.5|21819.06|21699.06|21811.5|21691.5|10
1638560760000|2021-12-03 19:46:00|21808.6|21688.6|21806.9|21686.9|21809.66|21689.66|21806.4|21686.4|10
1638560770000|2021-12-03 19:46:10|21806.7|21686.7|21816.24|21696.24|21816.24|21696.24|21806.7|21686.7|10
1638560780000|2021-12-03 19:46:20|21817.76|21697.76|21829.71|21709.71|21829.71|21709.71|21817.76|21697.76|10
1638560790000|2021-12-03 19:46:30|21830.06|21710.06|21837.17|21717.17|21837.17|21717.17|21830.06|21710.06|10
1638560800000|2021-12-03 19:46:40|21837.33|21717.33|21837.38|21717.38|21837.8|21717.8|21836.12|21716.12|10
1638560810000|2021-12-03 19:46:50|21837.44|21717.44|21837.82|21717.82|21838.05|21718.05|21837.19|21717.19|9
1638560820000|2021-12-03 19:47:00|21838.02|21718.02|21840.81|21720.81|21840.81|21720.81|21838.02|21718.02|10
1638560830000|2021-12-03 19:47:10|21841.45|21721.45|21834.05|21714.05|21842.04|21722.04|21834.05|21714.05|10
1638560840000|2021-12-03 19:47:20|21832.17|21712.17|21829.22|21709.22|21832.17|21712.17|21829.13|21709.13|10
1638560850000|2021-12-03 19:47:30|21828.54|21708.54|21822.09|21702.09|21828.54|21708.54|21822.09|21702.09|10
1638560860000|2021-12-03 19:47:40|21818.57|21698.57|21815.99|21695.99|21818.57|21698.57|21815.82|21695.82|10
1638560870000|2021-12-03 19:47:50|21815.46|21695.46|21813.98|21693.98|21815.86|21695.86|21813.98|21693.98|10
1638560880000|2021-12-03 19:48:00|21813.18|21693.18|21807.98|21687.98|21813.18|21693.18|21807.88|21687.88|10
1638560890000|2021-12-03 19:48:10|21807.65|21687.65|21792.03|21672.03|21807.65|21687.65|21792.03|21672.03|10
1638560900000|2021-12-03 19:48:20|21785.28|21665.28|21766.41|21646.41|21785.28|21665.28|21765.77|21645.77|10
1638560910000|2021-12-03 19:48:30|21768.05|21648.05|21764.49|21644.49|21768.78|21648.78|21764.49|21644.49|10
1638560920000|2021-12-03 19:48:40|21761.82|21641.82|21757.31|21637.31|21761.82|21641.82|21756.36|21636.36|10
1638560930000|2021-12-03 19:48:50|21762.03|21642.03|21759.21|21639.21|21762.03|21642.03|21759.21|21639.21|10
1638560940000|2021-12-03 19:49:00|21756.5|21636.5|21743.43|21623.43|21756.5|21636.5|21743.43|21623.43|10
1638560950000|2021-12-03 19:49:10|21742.4|21622.4|21736.2|21616.2|21742.4|21622.4|21735.59|21615.59|10
1638560960000|2021-12-03 19:49:20|21735.8|21615.8|21728.44|21608.44|21735.86|21615.86|21728.44|21608.44|10
1638560970000|2021-12-03 19:49:30|21725.76|21605.76|21711.5|21591.5|21725.96|21605.96|21711.5|21591.5|10
1638560980000|2021-12-03 19:49:40|21711.11|21591.11|21704.41|21584.41|21711.11|21591.11|21704.41|21584.41|10
1638560990000|2021-12-03 19:49:50|21704.25|21584.25|21704.05|21584.05|21704.25|21584.25|21701.58|21581.58|10
1638561000000|2021-12-03 19:50:00|21706.27|21586.27|21714.14|21594.14|21714.14|21594.14|21706.27|21586.27|10
1638561010000|2021-12-03 19:50:10|21715.51|21595.51|21723.32|21603.32|21723.32|21603.32|21715.51|21595.51|10
1638561020000|2021-12-03 19:50:20|21727.31|21607.31|21739.62|21619.62|21739.62|21619.62|21727.31|21607.31|10
1638561030000|2021-12-03 19:50:30|21741.63|21621.63|21740.54|21620.54|21744.99|21624.99|21740.54|21620.54|10
1638561040000|2021-12-03 19:50:40|21739.13|21619.13|21718.74|21598.74|21739.13|21619.13|21718.21|21598.21|10
1638561050000|2021-12-03 19:50:50|21717.61|21597.61|21718.27|21598.27|21718.63|21598.63|21716.2|21596.2|10
1638561060000|2021-12-03 19:51:00|21719.32|21599.32|21722.76|21602.76|21723.04|21603.04|21719.32|21599.32|10
1638561070000|2021-12-03 19:51:10|21724.52|21604.52|21741.7|21621.7|21741.75|21621.75|21724.52|21604.52|10
1638561080000|2021-12-03 19:51:20|21749.42|21629.42|21753.01|21633.01|21753.01|21633.01|21749.42|21629.42|10
1638561090000|2021-12-03 19:51:30|21754.14|21634.14|21780.13|21660.13|21780.13|21660.13|21752.92|21632.92|10
1638561100000|2021-12-03 19:51:40|21778.41|21658.41|21783.42|21663.42|21785.01|21665.01|21778.18|21658.18|10
1638561110000|2021-12-03 19:51:50|21782.82|21662.82|21788.8|21668.8|21788.8|21668.8|21782.82|21662.82|10
1638561120000|2021-12-03 19:52:00|21790.1|21670.1|21808.12|21688.12|21808.12|21688.12|21790.1|21670.1|10
1638561130000|2021-12-03 19:52:10|21808.19|21688.19|21807.81|21687.81|21810.4|21690.4|21807.81|21687.81|10
1638561140000|2021-12-03 19:52:20|21807.16|21687.16|21810.71|21690.71|21810.71|21690.71|21806.85|21686.85|10
1638561150000|2021-12-03 19:52:30|21809.74|21689.74|21807.45|21687.45|21809.93|21689.93|21807.06|21687.06|10
1638561160000|2021-12-03 19:52:40|21807.54|21687.54|21807.24|21687.24|21808.41|21688.41|21806.48|21686.48|10
1638561170000|2021-12-03 19:52:50|21809.29|21689.29|21808.83|21688.83|21810.06|21690.06|21808.72|21688.72|10
1638561180000|2021-12-03 19:53:00|21808.15|21688.15|21809.68|21689.68|21810.48|21690.48|21807.61|21687.61|10
1638561190000|2021-12-03 19:53:10|21811.02|21691.02|21813.47|21693.47|21813.75|21693.75|21810.84|21690.84|9
1638561200000|2021-12-03 19:53:20|21812.7|21692.7|21808.69|21688.69|21812.7|21692.7|21808.69|21688.69|10
1638561210000|2021-12-03 19:53:30|21810.24|21690.24|21804.16|21684.16|21810.24|21690.24|21804.16|21684.16|10
1638561220000|2021-12-03 19:53:40|21802.9|21682.9|21800.63|21680.63|21802.9|21682.9|21800.17|21680.17|10
1638561230000|2021-12-03 19:53:50|21800.66|21680.66|21800.9|21680.9|21801.28|21681.28|21799.1|21679.1|10
1638561240000|2021-12-03 19:54:00|21800.86|21680.86|21796.01|21676.01|21800.86|21680.86|21795.97|21675.97|9
1638561250000|2021-12-03 19:54:10|21795.46|21675.46|21785.93|21665.93|21795.46|21675.46|21785.93|21665.93|10
1638561260000|2021-12-03 19:54:20|21785.01|21665.01|21778.89|21658.89|21785.01|21665.01|21778.43|21658.43|10
1638561270000|2021-12-03 19:54:30|21778.97|21658.97|21775.06|21655.06|21779.37|21659.37|21775.06|21655.06|9
1638561280000|2021-12-03 19:54:40|21775.07|21655.07|21776.84|21656.84|21776.84|21656.84|21774.2|21654.2|10
1638561290000|2021-12-03 19:54:50|21776.29|21656.29|21770.94|21650.94|21776.29|21656.29|21770.49|21650.49|10
1638561300000|2021-12-03 19:55:00|21770.01|21650.01|21765.06|21645.06|21770.01|21650.01|21765.06|21645.06|10
1638561310000|2021-12-03 19:55:10|21765.69|21645.69|21765.96|21645.96|21767.22|21647.22|21765.39|21645.39|10
1638561320000|2021-12-03 19:55:20|21766.99|21646.99|21765.01|21645.01|21767.15|21647.15|21765.01|21645.01|10
1638561330000|2021-12-03 19:55:30|21764.8|21644.8|21755.93|21635.93|21764.8|21644.8|21755.93|21635.93|10
1638561340000|2021-12-03 19:55:40|21753.3|21633.3|21739.11|21619.11|21753.3|21633.3|21738.68|21618.68|10
1638561350000|2021-12-03 19:55:50|21738.22|21618.22|21740.4|21620.4|21740.49|21620.49|21736.96|21616.96|10
1638561360000|2021-12-03 19:56:00|21739.95|21619.95|21734.09|21614.09|21739.95|21619.95|21734.03|21614.03|10
1638561370000|2021-12-03 19:56:10|21732.01|21612.01|21727.98|21607.98|21732.01|21612.01|21727.98|21607.98|10
1638561380000|2021-12-03 19:56:20|21726.9|21606.9|21725.89|21605.89|21727.31|21607.31|21725.41|21605.41|10
1638561390000|2021-12-03 19:56:30|21726.24|21606.24|21725.58|21605.58|21728.59|21608.59|21725.28|21605.28|10
1638561400000|2021-12-03 19:56:40|21726.76|21606.76|21727.55|21607.55|21727.55|21607.55|21724.71|21604.71|10
1638561410000|2021-12-03 19:56:50|21728.43|21608.43|21734.93|21614.93|21734.93|21614.93|21728.43|21608.43|10
1638561420000|2021-12-03 19:57:00|21735.33|21615.33|21747.04|21627.04|21747.22|21627.22|21735.33|21615.33|10
1638561430000|2021-12-03 19:57:10|21747.21|21627.21|21751.62|21631.62|21751.68|21631.68|21747.21|21627.21|10
1638561440000|2021-12-03 19:57:20|21752.1|21632.1|21751.79|21631.79|21752.28|21632.28|21750.03|21630.03|10
1638561450000|2021-12-03 19:57:30|21751.29|21631.29|21747.99|21627.99|21752.48|21632.48|21747.99|21627.99|10
1638561460000|2021-12-03 19:57:40|21746.04|21626.04|21733.47|21613.47|21746.04|21626.04|21733.47|21613.47|10
1638561470000|2021-12-03 19:57:50|21732.94|21612.94|21727.14|21607.14|21732.94|21612.94|21727.14|21607.14|10
1638561480000|2021-12-03 19:58:00|21726.08|21606.08|21716.82|21596.82|21726.08|21606.08|21716.82|21596.82|10
1638561490000|2021-12-03 19:58:10|21717.85|21597.85|21712.97|21592.97|21717.85|21597.85|21711.76|21591.76|10
1638561500000|2021-12-03 19:58:20|21714.37|21594.37|21715.76|21595.76|21715.76|21595.76|21712.74|21592.74|10
1638561510000|2021-12-03 19:58:30|21716.68|21596.68|21722.6|21602.6|21722.6|21602.6|21716.68|21596.68|10
1638561520000|2021-12-03 19:58:40|21723.17|21603.17|21725.19|21605.19|21725.58|21605.58|21721.29|21601.29|10
1638561530000|2021-12-03 19:58:50|21726.23|21606.23|21735.55|21615.55|21735.55|21615.55|21725.69|21605.69|10
1638561540000|2021-12-03 19:59:00|21736.13|21616.13|21746.1|21626.1|21746.64|21626.64|21736.13|21616.13|10
1638561550000|2021-12-03 19:59:10|21746.37|21626.37|21749.17|21629.17|21749.25|21629.25|21746.37|21626.37|10
1638561560000|2021-12-03 19:59:20|21748.87|21628.87|21747.8|21627.8|21750.24|21630.24|21747.78|21627.78|10
1638561570000|2021-12-03 19:59:30|21748.96|21628.96|21745.4|21625.4|21748.96|21628.96|21744.72|21624.72|10
1638561580000|2021-12-03 19:59:40|21746.55|21626.55|21754.58|21634.58|21754.58|21634.58|21746.14|21626.14|10
1638561590000|2021-12-03 19:59:50|21754.34|21634.34|21749.95|21629.95|21755.88|21635.88|21749.95|21629.95|10
1638561600000|2021-12-03 20:00:00|21750.14|21630.14|21739.83|21619.83|21750.14|21630.14|21739.83|21619.83|10
1638561610000|2021-12-03 20:00:10|21736.18|21616.18|21718.82|21598.82|21736.18|21616.18|21718.82|21598.82|10
1638561620000|2021-12-03 20:00:20|21714.02|21594.02|21695.13|21575.13|21714.02|21594.02|21694.96|21574.96|10
1638561630000|2021-12-03 20:00:30|21693.95|21573.95|21693.21|21573.21|21694.52|21574.52|21693.04|21573.04|10
1638561640000|2021-12-03 20:00:40|21692.97|21572.97|21686.12|21566.12|21692.97|21572.97|21685.39|21565.39|10
1638561650000|2021-12-03 20:00:50|21686.41|21566.41|21683.24|21563.24|21686.41|21566.41|21682.5|21562.5|10
1638561660000|2021-12-03 20:01:00|21680.24|21560.24|21659.63|21539.63|21680.24|21560.24|21659.63|21539.63|10
1638561670000|2021-12-03 20:01:10|21658.86|21538.86|21649.78|21529.78|21658.86|21538.86|21649.78|21529.78|10
1638561680000|2021-12-03 20:01:20|21647.84|21527.84|21634.81|21514.81|21647.84|21527.84|21634.81|21514.81|10
1638561690000|2021-12-03 20:01:30|21638.28|21518.28|21642.38|21522.38|21645.71|21525.71|21638.28|21518.28|10
1638561700000|2021-12-03 20:01:40|21641.82|21521.82|21639.73|21519.73|21644.81|21524.81|21639.73|21519.73|10
1638561710000|2021-12-03 20:01:50|21633.97|21513.97|21620.11|21500.11|21633.97|21513.97|21615.28|21495.28|10
1638561720000|2021-12-03 20:02:00|21621.31|21501.31|21621.29|21501.29|21623.63|21503.63|21621.16|21501.16|10
1638561730000|2021-12-03 20:02:10|21619.78|21499.78|21603.99|21483.99|21619.78|21499.78|21603.99|21483.99|10
1638561740000|2021-12-03 20:02:20|21605.03|21485.03|21593.98|21473.98|21605.03|21485.03|21593.98|21473.98|10
1638561750000|2021-12-03 20:02:30|21593.35|21473.35|21597.74|21477.74|21597.74|21477.74|21593.04|21473.04|10
1638561760000|2021-12-03 20:02:40|21600.36|21480.36|21586.07|21466.07|21600.36|21480.36|21586.07|21466.07|10
1638561770000|2021-12-03 20:02:50|21584.01|21464.01|21556.17|21436.17|21584.01|21464.01|21556.17|21436.17|10
1638561780000|2021-12-03 20:03:00|21556.05|21436.05|21538.33|21418.33|21556.05|21436.05|21538.14|21418.14|10
1638561790000|2021-12-03 20:03:10|21535.1|21415.1|21512.48|21392.48|21535.1|21415.1|21512.48|21392.48|10
1638561800000|2021-12-03 20:03:20|21512.26|21392.26|21526.18|21406.18|21526.18|21406.18|21512.26|21392.26|10
1638561810000|2021-12-03 20:03:30|21532.25|21412.25|21552.03|21432.03|21552.03|21432.03|21532.25|21412.25|10
1638561820000|2021-12-03 20:03:40|21544.5|21424.5|21528.48|21408.48|21544.5|21424.5|21528.48|21408.48|10
1638561830000|2021-12-03 20:03:50|21528.23|21408.23|21537.4|21417.4|21537.4|21417.4|21526.32|21406.32|10
1638561840000|2021-12-03 20:04:00|21536.33|21416.33|21545.91|21425.91|21545.91|21425.91|21536.33|21416.33|10
1638561850000|2021-12-03 20:04:10|21549.93|21429.93|21580.26|21460.26|21580.45|21460.45|21549.93|21429.93|10
1638561860000|2021-12-03 20:04:20|21581.67|21461.67|21591.66|21471.66|21591.66|21471.66|21581.67|21461.67|10
1638561870000|2021-12-03 20:04:30|21591.73|21471.73|21608.44|21488.44|21608.44|21488.44|21591.73|21471.73|10
1638561880000|2021-12-03 20:04:40|21607.22|21487.22|21626.89|21506.89|21626.99|21506.99|21607.22|21487.22|10
1638561890000|2021-12-03 20:04:50|21628.41|21508.41|21626.43|21506.43|21630.78|21510.78|21626.43|21506.43|10
1638561900000|2021-12-03 20:05:00|21627.43|21507.43|21621.21|21501.21|21627.62|21507.62|21621.21|21501.21|10
1638561910000|2021-12-03 20:05:10|21618.25|21498.25|21598.37|21478.37|21618.25|21498.25|21598.37|21478.37|10
1638561920000|2021-12-03 20:05:20|21596.32|21476.32|21608.73|21488.73|21608.73|21488.73|21596.26|21476.26|10
1638561930000|2021-12-03 20:05:30|21610.29|21490.29|21611.83|21491.83|21613.66|21493.66|21610.29|21490.29|10
1638561940000|2021-12-03 20:05:40|21612.26|21492.26|21617.75|21497.75|21617.75|21497.75|21610.65|21490.65|10
1638561950000|2021-12-03 20:05:50|21618.1|21498.1|21626.13|21506.13|21626.13|21506.13|21618.1|21498.1|10
1638561960000|2021-12-03 20:06:00|21627.28|21507.28|21637.28|21517.28|21637.28|21517.28|21627.28|21507.28|10
1638561970000|2021-12-03 20:06:10|21640.21|21520.21|21675.76|21555.76|21675.76|21555.76|21640.21|21520.21|10
1638561980000|2021-12-03 20:06:20|21676.38|21556.38|21690.13|21570.13|21690.13|21570.13|21676.38|21556.38|10
1638561990000|2021-12-03 20:06:30|21691.59|21571.59|21702.9|21582.9|21704.66|21584.66|21691.59|21571.59|10
1638562000000|2021-12-03 20:06:40|21702.85|21582.85|21713.62|21593.62|21713.62|21593.62|21702.85|21582.85|10
1638562010000|2021-12-03 20:06:50|21713.94|21593.94|21709.58|21589.58|21717.16|21597.16|21708.4|21588.4|10
1638562020000|2021-12-03 20:07:00|21710.35|21590.35|21694.33|21574.33|21710.35|21590.35|21694.31|21574.31|9
1638562030000|2021-12-03 20:07:10|21695.26|21575.26|21708.16|21588.16|21708.16|21588.16|21694.81|21574.81|10
1638562040000|2021-12-03 20:07:20|21713.55|21593.55|21719.07|21599.07|21721.27|21601.27|21713.55|21593.55|10
1638562050000|2021-12-03 20:07:30|21712.46|21592.46|21712.76|21592.76|21713.1|21593.1|21709.53|21589.53|10
1638562060000|2021-12-03 20:07:40|21711.76|21591.76|21703.23|21583.23|21711.76|21591.76|21703.23|21583.23|10
1638562070000|2021-12-03 20:07:50|21704.69|21584.69|21725.15|21605.15|21725.15|21605.15|21704.69|21584.69|10
1638562080000|2021-12-03 20:08:00|21728.15|21608.15|21727.04|21607.04|21729.57|21609.57|21727.04|21607.04|10
1638562090000|2021-12-03 20:08:10|21727.55|21607.55|21726.99|21606.99|21727.93|21607.93|21725.96|21605.96|10
1638562100000|2021-12-03 20:08:20|21727.32|21607.32|21730.69|21610.69|21730.69|21610.69|21727.17|21607.17|10
1638562110000|2021-12-03 20:08:30|21730.58|21610.58|21719.16|21599.16|21730.58|21610.58|21719.16|21599.16|10
1638562120000|2021-12-03 20:08:40|21718.17|21598.17|21714.52|21594.52|21718.17|21598.17|21714.52|21594.52|10
1638562130000|2021-12-03 20:08:50|21712.88|21592.88|21694.5|21574.5|21712.88|21592.88|21694.5|21574.5|10
1638562140000|2021-12-03 20:09:00|21694.28|21574.28|21680.34|21560.34|21694.28|21574.28|21671.59|21551.59|10
1638562150000|2021-12-03 20:09:10|21678.25|21558.25|21673.84|21553.84|21681.04|21561.04|21673.84|21553.84|10
1638562160000|2021-12-03 20:09:20|21672.08|21552.08|21674.79|21554.79|21675.03|21555.03|21670.46|21550.46|10
1638562170000|2021-12-03 20:09:30|21676.81|21556.81|21670.56|21550.56|21678.5|21558.5|21668.22|21548.22|10
1638562180000|2021-12-03 20:09:40|21670.37|21550.37|21659.16|21539.16|21670.37|21550.37|21659.16|21539.16|10
1638562190000|2021-12-03 20:09:50|21657.7|21537.7|21641.2|21521.2|21657.7|21537.7|21641.2|21521.2|10
1638562200000|2021-12-03 20:10:00|21642.05|21522.05|21608.06|21488.06|21642.05|21522.05|21607.37|21487.37|10
1638562210000|2021-12-03 20:10:10|21608.16|21488.16|21578.55|21458.55|21608.16|21488.16|21578.48|21458.48|10
1638562220000|2021-12-03 20:10:20|21576.27|21456.27|21553.14|21433.14|21576.27|21456.27|21553.14|21433.14|10
1638562230000|2021-12-03 20:10:30|21548.15|21428.15|21536.53|21416.53|21548.15|21428.15|21536.53|21416.53|10
1638562240000|2021-12-03 20:10:40|21532.49|21412.49|21504.37|21384.37|21532.49|21412.49|21503.74|21383.74|10
1638562250000|2021-12-03 20:10:50|21504.01|21384.01|21500.36|21380.36|21504.01|21384.01|21496.27|21376.27|10
1638562260000|2021-12-03 20:11:00|21499.69|21379.69|21526.38|21406.38|21526.38|21406.38|21499.69|21379.69|10
1638562270000|2021-12-03 20:11:10|21529.62|21409.62|21563.14|21443.14|21563.14|21443.14|21529.62|21409.62|10
1638562280000|2021-12-03 20:11:20|21565.24|21445.24|21600.96|21480.96|21600.96|21480.96|21565.24|21445.24|10
1638562290000|2021-12-03 20:11:30|21599.93|21479.93|21575.72|21455.72|21599.93|21479.93|21575.72|21455.72|10
1638562300000|2021-12-03 20:11:40|21573.13|21453.13|21563.41|21443.41|21574.66|21454.66|21563.41|21443.41|10
1638562310000|2021-12-03 20:11:50|21558.46|21438.46|21529.82|21409.82|21558.46|21438.46|21529.82|21409.82|10
1638562320000|2021-12-03 20:12:00|21522.22|21402.22|21489.79|21369.79|21522.22|21402.22|21489.79|21369.79|10
1638562330000|2021-12-03 20:12:10|21490.96|21370.96|21487.01|21367.01|21490.96|21370.96|21484.47|21364.47|10
1638562340000|2021-12-03 20:12:20|21486.92|21366.92|21492.71|21372.71|21492.71|21372.71|21486.72|21366.72|10
1638562350000|2021-12-03 20:12:30|21492.69|21372.69|21486.45|21366.45|21492.79|21372.79|21486.45|21366.45|10
1638562360000|2021-12-03 20:12:40|21484.18|21364.18|21482.66|21362.66|21487.06|21367.06|21481.49|21361.49|10
1638562370000|2021-12-03 20:12:50|21482.02|21362.02|21483.5|21363.5|21483.86|21363.86|21480.34|21360.34|10
1638562380000|2021-12-03 20:13:00|21481|21361|21481.06|21361.06|21483.93|21363.93|21480.77|21360.77|10
1638562390000|2021-12-03 20:13:10|21480.7|21360.7|21490.64|21370.64|21490.77|21370.77|21480.7|21360.7|10
1638562400000|2021-12-03 20:13:20|21491.79|21371.79|21507.49|21387.49|21507.49|21387.49|21491.79|21371.79|10
1638562410000|2021-12-03 20:13:30|21508.43|21388.43|21524.63|21404.63|21524.63|21404.63|21508.43|21388.43|10
1638562420000|2021-12-03 20:13:40|21525.2|21405.2|21512.98|21392.98|21525.2|21405.2|21512.98|21392.98|10
1638562430000|2021-12-03 20:13:50|21511.63|21391.63|21490.65|21370.65|21511.63|21391.63|21489.39|21369.39|10
1638562440000|2021-12-03 20:14:00|21489.5|21369.5|21481.71|21361.71|21489.5|21369.5|21481.71|21361.71|9
1638562450000|2021-12-03 20:14:10|21479.66|21359.66|21461.34|21341.34|21479.66|21359.66|21461.17|21341.17|10
1638562460000|2021-12-03 20:14:20|21461.06|21341.06|21455.3|21335.3|21465.28|21345.28|21455.3|21335.3|10
1638562470000|2021-12-03 20:14:30|21455.1|21335.1|21439.63|21319.63|21455.1|21335.1|21438.82|21318.82|10
1638562480000|2021-12-03 20:14:40|21438.53|21318.53|21446.58|21326.58|21446.58|21326.58|21437.63|21317.63|10
1638562490000|2021-12-03 20:14:50|21447.84|21327.84|21443.48|21323.48|21448.87|21328.87|21443.06|21323.06|10
1638562500000|2021-12-03 20:15:00|21442.74|21322.74|21437.47|21317.47|21443.6|21323.6|21437.38|21317.38|10
1638562510000|2021-12-03 20:15:10|21437.49|21317.49|21456.78|21336.78|21456.78|21336.78|21435.07|21315.07|10
1638562520000|2021-12-03 20:15:20|21459.95|21339.95|21492.45|21372.45|21492.45|21372.45|21459.95|21339.95|10
1638562530000|2021-12-03 20:15:30|21493.89|21373.89|21510.39|21390.39|21510.39|21390.39|21493.89|21373.89|10
1638562540000|2021-12-03 20:15:40|21513.55|21393.55|21515.93|21395.93|21522.39|21402.39|21513.55|21393.55|10
1638562550000|2021-12-03 20:15:50|21514.92|21394.92|21518.49|21398.49|21519.98|21399.98|21514.89|21394.89|10
1638562560000|2021-12-03 20:16:00|21517.71|21397.71|21532.93|21412.93|21532.93|21412.93|21517.71|21397.71|10
1638562570000|2021-12-03 20:16:10|21533.7|21413.7|21534.79|21414.79|21536.49|21416.49|21533.7|21413.7|10
1638562580000|2021-12-03 20:16:20|21535.46|21415.46|21511.07|21391.07|21536|21416|21511.07|21391.07|9
1638562590000|2021-12-03 20:16:30|21512.42|21392.42|21509.95|21389.95|21512.82|21392.82|21509.95|21389.95|10
1638562600000|2021-12-03 20:16:40|21509.19|21389.19|21504.81|21384.81|21509.61|21389.61|21504.81|21384.81|10
1638562610000|2021-12-03 20:16:50|21505.57|21385.57|21487.67|21367.67|21505.57|21385.57|21487.67|21367.67|10
1638562620000|2021-12-03 20:17:00|21485.91|21365.91|21473.26|21353.26|21485.91|21365.91|21473.26|21353.26|9
1638562630000|2021-12-03 20:17:10|21473.01|21353.01|21459.24|21339.24|21473.01|21353.01|21459.24|21339.24|10
1638562640000|2021-12-03 20:17:20|21459.31|21339.31|21460.74|21340.74|21460.78|21340.78|21458.96|21338.96|10
1638562650000|2021-12-03 20:17:30|21460.62|21340.62|21461.55|21341.55|21461.79|21341.79|21460.62|21340.62|10
1638562660000|2021-12-03 20:17:40|21461.37|21341.37|21449.54|21329.54|21461.37|21341.37|21449.54|21329.54|10
1638562670000|2021-12-03 20:17:50|21448.16|21328.16|21431.37|21311.37|21448.16|21328.16|21431.37|21311.37|10
1638562680000|2021-12-03 20:18:00|21430.77|21310.77|21398.49|21278.49|21430.77|21310.77|21398.49|21278.49|10
1638562690000|2021-12-03 20:18:10|21401.86|21281.86|21400.43|21280.43|21408.71|21288.71|21397.4|21277.4|10
1638562700000|2021-12-03 20:18:20|21399.16|21279.16|21400.69|21280.69|21403.59|21283.59|21395.92|21275.92|10
1638562710000|2021-12-03 20:18:30|21398.56|21278.56|21368.28|21248.28|21398.56|21278.56|21368.28|21248.28|10
1638562720000|2021-12-03 20:18:40|21364.54|21244.54|21334.89|21214.89|21364.54|21244.54|21333.35|21213.35|10
1638562730000|2021-12-03 20:18:50|21332.27|21212.27|21291.3|21171.3|21332.27|21212.27|21289.81|21169.81|10
1638562740000|2021-12-03 20:19:00|21288.77|21168.77|21335.93|21215.93|21335.93|21215.93|21269.97|21149.97|10
1638562750000|2021-12-03 20:19:10|21338.81|21218.81|21278.46|21158.46|21339.14|21219.14|21278.46|21158.46|10
1638562760000|2021-12-03 20:19:20|21276.41|21156.41|21218.19|21098.19|21279.3|21159.3|21218.19|21098.19|10
1638562770000|2021-12-03 20:19:30|21201.66|21081.66|21118.47|20998.47|21201.66|21081.66|21118.47|20998.47|10
1638562780000|2021-12-03 20:19:40|21100.76|20980.76|21025.64|20905.64|21100.76|20980.76|21025.64|20905.64|10
1638562790000|2021-12-03 20:19:50|21013.11|20893.11|20979.01|20859.01|21013.11|20893.11|20962|20842|10
1638562800000|2021-12-03 20:20:00|20981.42|20861.42|21030.31|20910.31|21030.31|20910.31|20981.42|20861.42|10
1638562810000|2021-12-03 20:20:10|21045.21|20925.21|21106.01|20986.01|21106.01|20986.01|21045.21|20925.21|10
1638562820000|2021-12-03 20:20:20|21109.59|20989.59|21154.42|21034.42|21154.42|21034.42|21109.59|20989.59|10
1638562830000|2021-12-03 20:20:30|21164.89|21044.89|21216.26|21096.26|21216.26|21096.26|21164.89|21044.89|10
1638562840000|2021-12-03 20:20:40|21217.62|21097.62|21235.38|21115.38|21235.38|21115.38|21217.62|21097.62|10
1638562850000|2021-12-03 20:20:50|21247.77|21127.77|21267.01|21147.01|21272.03|21152.03|21247.77|21127.77|10
1638562860000|2021-12-03 20:21:00|21268.08|21148.08|21264.09|21144.09|21270.75|21150.75|21256.33|21136.33|10
1638562870000|2021-12-03 20:21:10|21270.73|21150.73|21284.62|21164.62|21285.99|21165.99|21266.29|21146.29|10
1638562880000|2021-12-03 20:21:20|21298.19|21178.19|21320.07|21200.07|21320.07|21200.07|21283.44|21163.44|10
1638562890000|2021-12-03 20:21:30|21326.04|21206.04|21361.86|21241.86|21361.86|21241.86|21325.93|21205.93|10
1638562900000|2021-12-03 20:21:40|21363.03|21243.03|21421.4|21301.4|21421.4|21301.4|21363.03|21243.03|10
1638562910000|2021-12-03 20:21:50|21421.06|21301.06|21421.18|21301.18|21435.61|21315.61|21421.06|21301.06|10
1638562920000|2021-12-03 20:22:00|21427.76|21307.76|21443.4|21323.4|21443.4|21323.4|21421.52|21301.52|10
1638562930000|2021-12-03 20:22:10|21447.14|21327.14|21444.89|21324.89|21447.14|21327.14|21442.39|21322.39|10
1638562940000|2021-12-03 20:22:20|21447.26|21327.26|21462.36|21342.36|21462.48|21342.48|21447.26|21327.26|10
1638562950000|2021-12-03 20:22:30|21460.81|21340.81|21479.22|21359.22|21482.72|21362.72|21460.81|21340.81|10
1638562960000|2021-12-03 20:22:40|21478.56|21358.56|21496.86|21376.86|21496.86|21376.86|21478.56|21358.56|10
1638562970000|2021-12-03 20:22:50|21501.64|21381.64|21508.71|21388.71|21513|21393|21501.64|21381.64|10
1638562980000|2021-12-03 20:23:00|21510.21|21390.21|21552.23|21432.23|21552.23|21432.23|21510.21|21390.21|10
1638562990000|2021-12-03 20:23:10|21555.83|21435.83|21572.37|21452.37|21574.37|21454.37|21555.83|21435.83|10
1638563000000|2021-12-03 20:23:20|21572.52|21452.52|21592.54|21472.54|21592.54|21472.54|21572.52|21452.52|10
1638563010000|2021-12-03 20:23:30|21593.37|21473.37|21551.11|21431.11|21593.37|21473.37|21549.56|21429.56|10
1638563020000|2021-12-03 20:23:40|21546.4|21426.4|21524.24|21404.24|21546.4|21426.4|21524.24|21404.24|10
1638563030000|2021-12-03 20:23:50|21519.95|21399.95|21487.65|21367.65|21519.95|21399.95|21487.02|21367.02|10
1638563040000|2021-12-03 20:24:00|21485.42|21365.42|21445.54|21325.54|21485.42|21365.42|21445.54|21325.54|10
1638563050000|2021-12-03 20:24:10|21442.81|21322.81|21449.62|21329.62|21449.62|21329.62|21434.24|21314.24|10
1638563060000|2021-12-03 20:24:20|21450.63|21330.63|21469.11|21349.11|21469.11|21349.11|21450.63|21330.63|10
1638563070000|2021-12-03 20:24:30|21476.43|21356.43|21487.92|21367.92|21493.55|21373.55|21476.43|21356.43|10
1638563080000|2021-12-03 20:24:40|21491.26|21371.26|21517.21|21397.21|21518.72|21398.72|21491.26|21371.26|10
1638563090000|2021-12-03 20:24:50|21520.37|21400.37|21537.05|21417.05|21537.05|21417.05|21520.37|21400.37|10
1638563100000|2021-12-03 20:25:00|21534.3|21414.3|21500.48|21380.48|21534.3|21414.3|21500.48|21380.48|10
1638563110000|2021-12-03 20:25:10|21500.49|21380.49|21448.96|21328.96|21500.49|21380.49|21448.96|21328.96|10
1638563120000|2021-12-03 20:25:20|21448.33|21328.33|21416.85|21296.85|21448.33|21328.33|21416.31|21296.31|10
1638563130000|2021-12-03 20:25:30|21413.42|21293.42|21386.25|21266.25|21413.42|21293.42|21386.25|21266.25|10
1638563140000|2021-12-03 20:25:40|21385.49|21265.49|21398.82|21278.82|21401.3|21281.3|21379.27|21259.27|10
1638563150000|2021-12-03 20:25:50|21401.37|21281.37|21451.54|21331.54|21451.54|21331.54|21401.37|21281.37|10
1638563160000|2021-12-03 20:26:00|21452.37|21332.37|21457.72|21337.72|21461.94|21341.94|21452.37|21332.37|10
1638563170000|2021-12-03 20:26:10|21454.57|21334.57|21431.51|21311.51|21454.57|21334.57|21428.83|21308.83|10
1638563180000|2021-12-03 20:26:20|21421.92|21301.92|21410.15|21290.15|21423.03|21303.03|21410.15|21290.15|10
1638563190000|2021-12-03 20:26:30|21408.53|21288.53|21410.38|21290.38|21410.38|21290.38|21404.78|21284.78|10
1638563200000|2021-12-03 20:26:40|21409.04|21289.04|21464|21344|21464|21344|21409.04|21289.04|10
1638563210000|2021-12-03 20:26:50|21469.3|21349.3|21500.66|21380.66|21500.66|21380.66|21469.3|21349.3|10
1638563220000|2021-12-03 20:27:00|21500.41|21380.41|21530.18|21410.18|21530.18|21410.18|21500.41|21380.41|10
1638563230000|2021-12-03 20:27:10|21529.95|21409.95|21534.64|21414.64|21536.52|21416.52|21529.95|21409.95|10
1638563240000|2021-12-03 20:27:20|21535.32|21415.32|21504.16|21384.16|21535.32|21415.32|21504.16|21384.16|10
1638563250000|2021-12-03 20:27:30|21503.85|21383.85|21472.06|21352.06|21503.85|21383.85|21472.06|21352.06|10
1638563260000|2021-12-03 20:27:40|21469.44|21349.44|21465.71|21345.71|21470.37|21350.37|21464.23|21344.23|10
1638563270000|2021-12-03 20:27:50|21465.93|21345.93|21441.35|21321.35|21465.93|21345.93|21441.35|21321.35|10
1638563280000|2021-12-03 20:28:00|21439.77|21319.77|21463.76|21343.76|21463.76|21343.76|21435.3|21315.3|10
1638563290000|2021-12-03 20:28:10|21464.39|21344.39|21497.97|21377.97|21500.57|21380.57|21461.46|21341.46|10
1638563300000|2021-12-03 20:28:20|21503.48|21383.48|21510.25|21390.25|21510.25|21390.25|21503.48|21383.48|10
1638563310000|2021-12-03 20:28:30|21510.68|21390.68|21506.17|21386.17|21511.86|21391.86|21506.17|21386.17|10
1638563320000|2021-12-03 20:28:40|21508.62|21388.62|21500.04|21380.04|21511.37|21391.37|21500.04|21380.04|10
1638563330000|2021-12-03 20:28:50|21506.13|21386.13|21510.99|21390.99|21511.82|21391.82|21506.13|21386.13|10
1638563340000|2021-12-03 20:29:00|21511.23|21391.23|21484.54|21364.54|21512.18|21392.18|21484.54|21364.54|10
1638563350000|2021-12-03 20:29:10|21486|21366|21480.25|21360.25|21486|21366|21474.94|21354.94|10
1638563360000|2021-12-03 20:29:20|21482.67|21362.67|21502.45|21382.45|21503.24|21383.24|21482.67|21362.67|10
1638563370000|2021-12-03 20:29:30|21503.98|21383.98|21488.43|21368.43|21503.98|21383.98|21488.43|21368.43|10
1638563380000|2021-12-03 20:29:40|21485.7|21365.7|21474.94|21354.94|21485.7|21365.7|21474.94|21354.94|10
1638563390000|2021-12-03 20:29:50|21475.07|21355.07|21474.63|21354.63|21475.07|21355.07|21468.95|21348.95|10
1638563400000|2021-12-03 20:30:00|21474.5|21354.5|21486.72|21366.72|21487.57|21367.57|21473.51|21353.51|10
1638563410000|2021-12-03 20:30:10|21487.63|21367.63|21445.09|21325.09|21487.63|21367.63|21445.09|21325.09|10
1638563420000|2021-12-03 20:30:20|21445.53|21325.53|21462.27|21342.27|21462.27|21342.27|21445.53|21325.53|10
1638563430000|2021-12-03 20:30:30|21463.36|21343.36|21507.34|21387.34|21507.34|21387.34|21463.36|21343.36|10
1638563440000|2021-12-03 20:30:40|21506.14|21386.14|21522.42|21402.42|21522.42|21402.42|21504.1|21384.1|10
1638563450000|2021-12-03 20:30:50|21523.12|21403.12|21538.55|21418.55|21538.55|21418.55|21523.12|21403.12|10
1638563460000|2021-12-03 20:31:00|21538.52|21418.52|21549.25|21429.25|21550.92|21430.92|21538.52|21418.52|10
1638563470000|2021-12-03 20:31:10|21548.94|21428.94|21562.47|21442.47|21562.47|21442.47|21547.86|21427.86|10
1638563480000|2021-12-03 20:31:20|21562.18|21442.18|21547.22|21427.22|21562.18|21442.18|21546.21|21426.21|10
1638563490000|2021-12-03 20:31:30|21545.54|21425.54|21561.22|21441.22|21561.22|21441.22|21545.13|21425.13|10
1638563500000|2021-12-03 20:31:40|21561.36|21441.36|21567.17|21447.17|21573.25|21453.25|21561.36|21441.36|10
1638563510000|2021-12-03 20:31:50|21568.06|21448.06|21550.48|21430.48|21568.18|21448.18|21550.48|21430.48|10
1638563520000|2021-12-03 20:32:00|21550.03|21430.03|21535.33|21415.33|21550.03|21430.03|21531.96|21411.96|10
1638563530000|2021-12-03 20:32:10|21536.35|21416.35|21524.41|21404.41|21536.35|21416.35|21524.41|21404.41|10
1638563540000|2021-12-03 20:32:20|21525.04|21405.04|21543.28|21423.28|21543.28|21423.28|21525.04|21405.04|10
1638563550000|2021-12-03 20:32:30|21544.45|21424.45|21547.7|21427.7|21547.7|21427.7|21543.23|21423.23|10
1638563560000|2021-12-03 20:32:40|21547|21427|21550.96|21430.96|21550.96|21430.96|21546.56|21426.56|10
1638563570000|2021-12-03 20:32:50|21549.93|21429.93|21535.85|21415.85|21552.3|21432.3|21535.85|21415.85|9
1638563580000|2021-12-03 20:33:00|21534.35|21414.35|21533.2|21413.2|21534.46|21414.46|21531.57|21411.57|10
1638563590000|2021-12-03 20:33:10|21533.73|21413.73|21530.28|21410.28|21536.13|21416.13|21530.28|21410.28|10
1638563600000|2021-12-03 20:33:20|21530.39|21410.39|21525.14|21405.14|21530.98|21410.98|21524|21404|10
1638563610000|2021-12-03 20:33:30|21525.3|21405.3|21521.5|21401.5|21525.3|21405.3|21519.82|21399.82|10
1638563620000|2021-12-03 20:33:40|21521.21|21401.21|21522.75|21402.75|21524.3|21404.3|21520.22|21400.22|10
1638563630000|2021-12-03 20:33:50|21522.85|21402.85|21516.45|21396.45|21522.85|21402.85|21516.45|21396.45|10
1638563640000|2021-12-03 20:34:00|21515.36|21395.36|21495.29|21375.29|21515.36|21395.36|21495.21|21375.21|10
1638563650000|2021-12-03 20:34:10|21494.09|21374.09|21479.53|21359.53|21494.09|21374.09|21477.91|21357.91|10
1638563660000|2021-12-03 20:34:20|21479.45|21359.45|21485.36|21365.36|21485.36|21365.36|21476.05|21356.05|10
1638563670000|2021-12-03 20:34:30|21486.07|21366.07|21492.05|21372.05|21492.72|21372.72|21485.75|21365.75|10
1638563680000|2021-12-03 20:34:40|21492.26|21372.26|21479.27|21359.27|21492.58|21372.58|21479.27|21359.27|10
1638563690000|2021-12-03 20:34:50|21477.43|21357.43|21467.7|21347.7|21477.43|21357.43|21467.7|21347.7|10
1638563700000|2021-12-03 20:35:00|21464.06|21344.06|21466.05|21346.05|21466.06|21346.06|21460.83|21340.83|10
1638563710000|2021-12-03 20:35:10|21467.71|21347.71|21480.77|21360.77|21481.05|21361.05|21467.71|21347.71|10
1638563720000|2021-12-03 20:35:20|21480.98|21360.98|21475.04|21355.04|21481.77|21361.77|21475.04|21355.04|10
1638563730000|2021-12-03 20:35:30|21472.38|21352.38|21470.7|21350.7|21472.38|21352.38|21469|21349|10
1638563740000|2021-12-03 20:35:40|21474.2|21354.2|21473.28|21353.28|21477.37|21357.37|21473.08|21353.08|10
1638563750000|2021-12-03 20:35:50|21473.43|21353.43|21467.37|21347.37|21474.21|21354.21|21467.34|21347.34|10
1638563760000|2021-12-03 20:36:00|21466.94|21346.94|21458.28|21338.28|21466.94|21346.94|21458.28|21338.28|10
1638563770000|2021-12-03 20:36:10|21458.21|21338.21|21438.36|21318.36|21458.21|21338.21|21438.36|21318.36|10
1638563780000|2021-12-03 20:36:20|21437.95|21317.95|21449.95|21329.95|21449.95|21329.95|21436.94|21316.94|10
1638563790000|2021-12-03 20:36:30|21449.21|21329.21|21441.73|21321.73|21449.98|21329.98|21441.73|21321.73|10
1638563800000|2021-12-03 20:36:40|21441.17|21321.17|21419.79|21299.79|21441.17|21321.17|21419.79|21299.79|10
1638563810000|2021-12-03 20:36:50|21419.47|21299.47|21438.97|21318.97|21438.97|21318.97|21419.47|21299.47|10
1638563820000|2021-12-03 20:37:00|21441.44|21321.44|21442.4|21322.4|21448|21328|21439.3|21319.3|10
1638563830000|2021-12-03 20:37:10|21441.25|21321.25|21412.66|21292.66|21441.55|21321.55|21412.66|21292.66|10
1638563840000|2021-12-03 20:37:20|21409.95|21289.95|21404.86|21284.86|21409.95|21289.95|21404.82|21284.82|10
1638563850000|2021-12-03 20:37:30|21403.73|21283.73|21395.8|21275.8|21405.52|21285.52|21395.8|21275.8|10
1638563860000|2021-12-03 20:37:40|21396.07|21276.07|21386.04|21266.04|21396.07|21276.07|21384.07|21264.07|10
1638563870000|2021-12-03 20:37:50|21386.37|21266.37|21386.75|21266.75|21390.33|21270.33|21386.37|21266.37|10
1638563880000|2021-12-03 20:38:00|21387.32|21267.32|21392.64|21272.64|21392.64|21272.64|21385.51|21265.51|10
1638563890000|2021-12-03 20:38:10|21390.09|21270.09|21378.19|21258.19|21390.09|21270.09|21375.71|21255.71|10
1638563900000|2021-12-03 20:38:20|21375.74|21255.74|21386.91|21266.91|21386.92|21266.92|21375.74|21255.74|10
1638563910000|2021-12-03 20:38:30|21387.16|21267.16|21376.98|21256.98|21387.88|21267.88|21376.98|21256.98|10
1638563920000|2021-12-03 20:38:40|21377.02|21257.02|21351.38|21231.38|21377.02|21257.02|21351.38|21231.38|10
1638563930000|2021-12-03 20:38:50|21352.15|21232.15|21351.11|21231.11|21352.75|21232.75|21348.01|21228.01|10
1638563940000|2021-12-03 20:39:00|21351.56|21231.56|21369.81|21249.81|21369.81|21249.81|21351.56|21231.56|10
1638563950000|2021-12-03 20:39:10|21370.86|21250.86|21374.25|21254.25|21374.25|21254.25|21369.91|21249.91|10
1638563960000|2021-12-03 20:39:20|21375|21255|21360.8|21240.8|21375.87|21255.87|21360.8|21240.8|10
1638563970000|2021-12-03 20:39:30|21358.53|21238.53|21366.15|21246.15|21366.25|21246.25|21358.53|21238.53|10
1638563980000|2021-12-03 20:39:40|21367.13|21247.13|21379.05|21259.05|21379.05|21259.05|21367.13|21247.13|10
1638563990000|2021-12-03 20:39:50|21380.7|21260.7|21369.89|21249.89|21380.7|21260.7|21367.85|21247.85|10
1638564000000|2021-12-03 20:40:00|21369.66|21249.66|21381.9|21261.9|21381.9|21261.9|21369.66|21249.66|10
1638564010000|2021-12-03 20:40:10|21383.4|21263.4|21415.17|21295.17|21415.17|21295.17|21383.4|21263.4|10
1638564020000|2021-12-03 20:40:20|21420.08|21300.08|21430.87|21310.87|21430.87|21310.87|21419.79|21299.79|10
1638564030000|2021-12-03 20:40:30|21430.15|21310.15|21420|21300|21430.68|21310.68|21420|21300|10
1638564040000|2021-12-03 20:40:40|21422.04|21302.04|21409.94|21289.94|21422.04|21302.04|21409.94|21289.94|10
1638564050000|2021-12-03 20:40:50|21410.09|21290.09|21393.71|21273.71|21410.09|21290.09|21393.71|21273.71|10
1638564060000|2021-12-03 20:41:00|21390.83|21270.83|21391.26|21271.26|21394.77|21274.77|21388.92|21268.92|10
1638564070000|2021-12-03 20:41:10|21391.02|21271.02|21397.4|21277.4|21399.67|21279.67|21391.02|21271.02|10
1638564080000|2021-12-03 20:41:20|21396.98|21276.98|21405.76|21285.76|21405.76|21285.76|21396.98|21276.98|10
1638564090000|2021-12-03 20:41:30|21405.82|21285.82|21393.11|21273.11|21405.82|21285.82|21393.11|21273.11|10
1638564100000|2021-12-03 20:41:40|21391.9|21271.9|21377.51|21257.51|21391.9|21271.9|21377.51|21257.51|10
1638564110000|2021-12-03 20:41:50|21377.66|21257.66|21394.31|21274.31|21394.31|21274.31|21377.41|21257.41|10
1638564120000|2021-12-03 20:42:00|21394.16|21274.16|21418.16|21298.16|21418.16|21298.16|21393.08|21273.08|10
1638564130000|2021-12-03 20:42:10|21419.79|21299.79|21427.79|21307.79|21429.2|21309.2|21419.79|21299.79|10
1638564140000|2021-12-03 20:42:20|21428.09|21308.09|21435.33|21315.33|21435.33|21315.33|21425.14|21305.14|10
1638564150000|2021-12-03 20:42:30|21435.92|21315.92|21425.95|21305.95|21438.48|21318.48|21425.95|21305.95|10
1638564160000|2021-12-03 20:42:40|21424.96|21304.96|21425.4|21305.4|21425.76|21305.76|21421.07|21301.07|10
1638564170000|2021-12-03 20:42:50|21425.1|21305.1|21425.62|21305.62|21428.79|21308.79|21425.1|21305.1|9
1638564180000|2021-12-03 20:43:00|21424.52|21304.52|21426.17|21306.17|21426.55|21306.55|21422.82|21302.82|10
1638564190000|2021-12-03 20:43:10|21427.2|21307.2|21428.34|21308.34|21428.71|21308.71|21425.77|21305.77|10
1638564200000|2021-12-03 20:43:20|21429.07|21309.07|21427.39|21307.39|21429.07|21309.07|21427.06|21307.06|10
1638564210000|2021-12-03 20:43:30|21428.22|21308.22|21440.71|21320.71|21440.71|21320.71|21428.22|21308.22|10
1638564220000|2021-12-03 20:43:40|21442.38|21322.38|21448.5|21328.5|21448.5|21328.5|21442.38|21322.38|10
1638564230000|2021-12-03 20:43:50|21448.93|21328.93|21449.79|21329.79|21450.35|21330.35|21447.44|21327.44|10
1638564240000|2021-12-03 20:44:00|21450.87|21330.87|21451.79|21331.79|21453.76|21333.76|21449.81|21329.81|10
1638564250000|2021-12-03 20:44:10|21451.62|21331.62|21448.61|21328.61|21452.67|21332.67|21448.61|21328.61|10
1638564260000|2021-12-03 20:44:20|21449.68|21329.68|21452.17|21332.17|21452.38|21332.38|21448.86|21328.86|10
1638564270000|2021-12-03 20:44:30|21451.67|21331.67|21444.1|21324.1|21451.67|21331.67|21444.1|21324.1|10
1638564280000|2021-12-03 20:44:40|21443.82|21323.82|21434.11|21314.11|21443.82|21323.82|21433.3|21313.3|10
1638564290000|2021-12-03 20:44:50|21433.99|21313.99|21440.17|21320.17|21440.28|21320.28|21433.31|21313.31|10
1638564300000|2021-12-03 20:45:00|21441.76|21321.76|21438.9|21318.9|21442.57|21322.57|21438.9|21318.9|10
1638564310000|2021-12-03 20:45:10|21438.67|21318.67|21429.52|21309.52|21438.67|21318.67|21429.52|21309.52|10
1638564320000|2021-12-03 20:45:20|21429.7|21309.7|21421.74|21301.74|21429.7|21309.7|21421.74|21301.74|10
1638564330000|2021-12-03 20:45:30|21422.15|21302.15|21431.63|21311.63|21431.63|21311.63|21422.15|21302.15|9
1638564340000|2021-12-03 20:45:40|21431.66|21311.66|21443.5|21323.5|21443.5|21323.5|21431.66|21311.66|10
1638564350000|2021-12-03 20:45:50|21445|21325|21459.45|21339.45|21459.45|21339.45|21445|21325|10
1638564360000|2021-12-03 20:46:00|21459.75|21339.75|21476.77|21356.77|21476.77|21356.77|21459.75|21339.75|10
1638564370000|2021-12-03 20:46:10|21477.91|21357.91|21494.22|21374.22|21494.22|21374.22|21477.13|21357.13|10
1638564380000|2021-12-03 20:46:20|21496.71|21376.71|21498.15|21378.15|21499.07|21379.07|21496.71|21376.71|10
1638564390000|2021-12-03 20:46:30|21501.31|21381.31|21508.22|21388.22|21508.22|21388.22|21500.62|21380.62|10
1638564400000|2021-12-03 20:46:40|21508.04|21388.04|21507.45|21387.45|21511.19|21391.19|21507.11|21387.11|10
1638564410000|2021-12-03 20:46:50|21506.5|21386.5|21502.24|21382.24|21506.5|21386.5|21500.73|21380.73|10
1638564420000|2021-12-03 20:47:00|21500.99|21380.99|21509.38|21389.38|21509.38|21389.38|21500.99|21380.99|10
1638564430000|2021-12-03 20:47:10|21509.12|21389.12|21515.57|21395.57|21518.78|21398.78|21509.12|21389.12|10
1638564440000|2021-12-03 20:47:20|21515.49|21395.49|21518.39|21398.39|21518.75|21398.75|21515.49|21395.49|9
1638564450000|2021-12-03 20:47:30|21518.01|21398.01|21522.57|21402.57|21525.77|21405.77|21518.01|21398.01|10
1638564460000|2021-12-03 20:47:40|21523.33|21403.33|21531.33|21411.33|21531.33|21411.33|21523.33|21403.33|10
1638564470000|2021-12-03 20:47:50|21533.29|21413.29|21540.92|21420.92|21540.92|21420.92|21532.94|21412.94|10
1638564480000|2021-12-03 20:48:00|21545.91|21425.91|21555.47|21435.47|21555.47|21435.47|21545.74|21425.74|10
1638564490000|2021-12-03 20:48:10|21559.27|21439.27|21573.08|21453.08|21573.08|21453.08|21559.27|21439.27|10
1638564500000|2021-12-03 20:48:20|21573.46|21453.46|21575.81|21455.81|21576.46|21456.46|21573.46|21453.46|10
1638564510000|2021-12-03 20:48:30|21577.23|21457.23|21577.34|21457.34|21577.4|21457.4|21572.57|21452.57|10
1638564520000|2021-12-03 20:48:40|21577.18|21457.18|21577.96|21457.96|21579.26|21459.26|21576.98|21456.98|10
1638564530000|2021-12-03 20:48:50|21577.81|21457.81|21572.51|21452.51|21578.39|21458.39|21571.96|21451.96|10
1638564540000|2021-12-03 20:49:00|21572.16|21452.16|21570.03|21450.03|21574.63|21454.63|21570.03|21450.03|10
1638564550000|2021-12-03 20:49:10|21569.99|21449.99|21569.51|21449.51|21572.76|21452.76|21569.51|21449.51|10
1638564560000|2021-12-03 20:49:20|21570.1|21450.1|21572.33|21452.33|21572.33|21452.33|21568.74|21448.74|10
1638564570000|2021-12-03 20:49:30|21573.33|21453.33|21571.73|21451.73|21574.38|21454.38|21571.58|21451.58|10
1638564580000|2021-12-03 20:49:40|21571.35|21451.35|21569.2|21449.2|21571.35|21451.35|21568.88|21448.88|10
1638564590000|2021-12-03 20:49:50|21569.27|21449.27|21583.98|21463.98|21583.98|21463.98|21569.27|21449.27|10
1638564600000|2021-12-03 20:50:00|21583.72|21463.72|21592.14|21472.14|21592.14|21472.14|21583.72|21463.72|10
1638564610000|2021-12-03 20:50:10|21592.97|21472.97|21605.29|21485.29|21605.29|21485.29|21592.56|21472.56|10
1638564620000|2021-12-03 20:50:20|21613.99|21493.99|21618.01|21498.01|21618.54|21498.54|21613.99|21493.99|10
1638564630000|2021-12-03 20:50:30|21617.45|21497.45|21615.05|21495.05|21617.45|21497.45|21613.17|21493.17|9
1638564640000|2021-12-03 20:50:40|21613.83|21493.83|21618.53|21498.53|21618.53|21498.53|21612.6|21492.6|10
1638564650000|2021-12-03 20:50:50|21618.97|21498.97|21616.2|21496.2|21618.97|21498.97|21616.06|21496.06|10
1638564660000|2021-12-03 20:51:00|21617.08|21497.08|21614.74|21494.74|21617.08|21497.08|21613.32|21493.32|10
1638564670000|2021-12-03 20:51:10|21614.34|21494.34|21612.22|21492.22|21615.31|21495.31|21612.22|21492.22|10
1638564680000|2021-12-03 20:51:20|21612.67|21492.67|21613.01|21493.01|21613.01|21493.01|21610.36|21490.36|10
1638564690000|2021-12-03 20:51:30|21613.38|21493.38|21620.37|21500.37|21620.37|21500.37|21613.38|21493.38|10
1638564700000|2021-12-03 20:51:40|21620.78|21500.78|21622.18|21502.18|21624.05|21504.05|21620.56|21500.56|9
1638564710000|2021-12-03 20:51:50|21623.08|21503.08|21630.8|21510.8|21630.8|21510.8|21621.03|21501.03|10
1638564720000|2021-12-03 20:52:00|21631.11|21511.11|21630.44|21510.44|21631.5|21511.5|21628.67|21508.67|10
1638564730000|2021-12-03 20:52:10|21631.59|21511.59|21635.69|21515.69|21635.82|21515.82|21630.79|21510.79|10
1638564740000|2021-12-03 20:52:20|21634.35|21514.35|21639.51|21519.51|21639.51|21519.51|21634.05|21514.05|10
1638564750000|2021-12-03 20:52:30|21640.43|21520.43|21658.05|21538.05|21658.05|21538.05|21640.43|21520.43|10
1638564760000|2021-12-03 20:52:40|21659.15|21539.15|21661.21|21541.21|21661.91|21541.91|21659.15|21539.15|10
1638564770000|2021-12-03 20:52:50|21660.47|21540.47|21673.08|21553.08|21673.08|21553.08|21658.78|21538.78|10
1638564780000|2021-12-03 20:53:00|21676.2|21556.2|21686.07|21566.07|21686.07|21566.07|21676.2|21556.2|9
1638564790000|2021-12-03 20:53:10|21688.51|21568.51|21685.9|21565.9|21692.09|21572.09|21685.9|21565.9|10
1638564800000|2021-12-03 20:53:20|21683.61|21563.61|21683.59|21563.59|21683.61|21563.61|21680.27|21560.27|10
1638564810000|2021-12-03 20:53:30|21684.02|21564.02|21688.93|21568.93|21690.57|21570.57|21683.97|21563.97|10
1638564820000|2021-12-03 20:53:40|21689.68|21569.68|21692.03|21572.03|21692.03|21572.03|21687.9|21567.9|10
1638564830000|2021-12-03 20:53:50|21691.81|21571.81|21696.03|21576.03|21696.03|21576.03|21691.81|21571.81|10
1638564840000|2021-12-03 20:54:00|21696.34|21576.34|21708.15|21588.15|21709.85|21589.85|21696.34|21576.34|10
1638564850000|2021-12-03 20:54:10|21704.73|21584.73|21685.91|21565.91|21704.73|21584.73|21685.91|21565.91|10
1638564860000|2021-12-03 20:54:20|21685.81|21565.81|21682.41|21562.41|21685.81|21565.81|21681.12|21561.12|10
1638564870000|2021-12-03 20:54:30|21680.82|21560.82|21663.2|21543.2|21680.82|21560.82|21663.2|21543.2|10
1638564880000|2021-12-03 20:54:40|21663.15|21543.15|21656.29|21536.29|21663.52|21543.52|21656.29|21536.29|9
1638564890000|2021-12-03 20:54:50|21654.78|21534.78|21656.64|21536.64|21658.28|21538.28|21654.18|21534.18|10
1638564900000|2021-12-03 20:55:00|21657.02|21537.02|21664.53|21544.53|21664.53|21544.53|21656.15|21536.15|10
1638564910000|2021-12-03 20:55:10|21667.79|21547.79|21688.77|21568.77|21688.77|21568.77|21667.79|21547.79|10
1638564920000|2021-12-03 20:55:20|21689.21|21569.21|21700.97|21580.97|21706.69|21586.69|21688.93|21568.93|10
1638564930000|2021-12-03 20:55:30|21700.93|21580.93|21692.54|21572.54|21701.37|21581.37|21692.54|21572.54|10
1638564940000|2021-12-03 20:55:40|21690.45|21570.45|21676.8|21556.8|21690.45|21570.45|21676.8|21556.8|10
1638564950000|2021-12-03 20:55:50|21678.02|21558.02|21674.3|21554.3|21678.02|21558.02|21673.42|21553.42|10
1638564960000|2021-12-03 20:56:00|21673.27|21553.27|21671.42|21551.42|21674.4|21554.4|21670.19|21550.19|10
1638564970000|2021-12-03 20:56:10|21671.05|21551.05|21677.93|21557.93|21677.93|21557.93|21670.64|21550.64|10
1638564980000|2021-12-03 20:56:20|21678.16|21558.16|21688.17|21568.17|21688.17|21568.17|21678.16|21558.16|10
1638564990000|2021-12-03 20:56:30|21689.99|21569.99|21693.93|21573.93|21694.08|21574.08|21689.99|21569.99|10
1638565000000|2021-12-03 20:56:40|21694.25|21574.25|21696.03|21576.03|21698.34|21578.34|21694.25|21574.25|10
1638565010000|2021-12-03 20:56:50|21694.7|21574.7|21698.48|21578.48|21701.04|21581.04|21694.7|21574.7|10
1638565020000|2021-12-03 20:57:00|21700.14|21580.14|21697.71|21577.71|21701.93|21581.93|21697.71|21577.71|9
1638565030000|2021-12-03 20:57:10|21697.11|21577.11|21686.58|21566.58|21697.11|21577.11|21686.13|21566.13|10
1638565040000|2021-12-03 20:57:20|21687.87|21567.87|21696.82|21576.82|21696.82|21576.82|21687.87|21567.87|10
1638565050000|2021-12-03 20:57:30|21697.38|21577.38|21705.29|21585.29|21705.54|21585.54|21697.38|21577.38|10
1638565060000|2021-12-03 20:57:40|21704.69|21584.69|21711.84|21591.84|21711.84|21591.84|21704.69|21584.69|10
1638565070000|2021-12-03 20:57:50|21712.3|21592.3|21717.17|21597.17|21717.17|21597.17|21712.28|21592.28|10
1638565080000|2021-12-03 20:58:00|21717.53|21597.53|21720.2|21600.2|21720.2|21600.2|21717.01|21597.01|10
1638565090000|2021-12-03 20:58:10|21720.31|21600.31|21725.22|21605.22|21725.22|21605.22|21720.31|21600.31|10
1638565100000|2021-12-03 20:58:20|21724.93|21604.93|21726.82|21606.82|21726.82|21606.82|21724.31|21604.31|10
1638565110000|2021-12-03 20:58:30|21726.37|21606.37|21723.6|21603.6|21728.34|21608.34|21723.6|21603.6|10
1638565120000|2021-12-03 20:58:40|21723.31|21603.31|21717.27|21597.27|21723.31|21603.31|21717.27|21597.27|9
1638565130000|2021-12-03 20:58:50|21716.35|21596.35|21715.43|21595.43|21716.35|21596.35|21713.33|21593.33|10
1638565140000|2021-12-03 20:59:00|21714.91|21594.91|21710.95|21590.95|21714.91|21594.91|21710.95|21590.95|10
1638565150000|2021-12-03 20:59:10|21710.19|21590.19|21712.88|21592.88|21712.88|21592.88|21709.86|21589.86|10
1638565160000|2021-12-03 20:59:20|21713.05|21593.05|21710.95|21590.95|21713.05|21593.05|21709.97|21589.97|10
1638565170000|2021-12-03 20:59:30|21710.12|21590.12|21711.46|21591.46|21711.46|21591.46|21709.08|21589.08|10
1638565180000|2021-12-03 20:59:40|21711.87|21591.87|21712.46|21592.46|21712.97|21592.97|21711.62|21591.62|10
1638565190000|2021-12-03 20:59:50|21712.14|21592.14|21716.22|21596.22|21716.22|21596.22|21712|21592|10
1638565200000|2021-12-03 21:00:00|21715.7|21595.7|21709.13|21589.13|21717.85|21597.85|21709.13|21589.13|10
1638565210000|2021-12-03 21:00:10|21705.43|21585.43|21696.9|21576.9|21705.43|21585.43|21696.9|21576.9|10
1638565220000|2021-12-03 21:00:20|21696.14|21576.14|21697.33|21577.33|21697.33|21577.33|21694.5|21574.5|10
1638565230000|2021-12-03 21:00:30|21698.12|21578.12|21699.59|21579.59|21701.26|21581.26|21698.12|21578.12|10
1638565240000|2021-12-03 21:00:40|21698.7|21578.7|21701.57|21581.57|21701.57|21581.57|21698.6|21578.6|10
1638565250000|2021-12-03 21:00:50|21702.08|21582.08|21708.43|21588.43|21708.65|21588.65|21702.08|21582.08|10
1638565260000|2021-12-03 21:01:00|21708.01|21588.01|21706.36|21586.36|21708.4|21588.4|21706.36|21586.36|10
1638565270000|2021-12-03 21:01:10|21706.76|21586.76|21711.68|21591.68|21711.68|21591.68|21706.76|21586.76|10
1638565280000|2021-12-03 21:01:20|21711.56|21591.56|21715.4|21595.4|21715.4|21595.4|21710|21590|10
1638565290000|2021-12-03 21:01:30|21715.99|21595.99|21725.99|21605.99|21725.99|21605.99|21715.99|21595.99|10
1638565300000|2021-12-03 21:01:40|21728.27|21608.27|21740.19|21620.19|21740.19|21620.19|21728.27|21608.27|10
1638565310000|2021-12-03 21:01:50|21741.32|21621.32|21748.04|21628.04|21748.04|21628.04|21741.32|21621.32|10
1638565320000|2021-12-03 21:02:00|21748.79|21628.79|21760.34|21640.34|21760.34|21640.34|21748.79|21628.79|10
1638565330000|2021-12-03 21:02:10|21759.71|21639.71|21755.71|21635.71|21759.91|21639.91|21755.71|21635.71|10
1638565340000|2021-12-03 21:02:20|21755.2|21635.2|21746.4|21626.4|21755.2|21635.2|21746.4|21626.4|10
1638565350000|2021-12-03 21:02:30|21745.03|21625.03|21736.01|21616.01|21745.03|21625.03|21736.01|21616.01|10
1638565360000|2021-12-03 21:02:40|21734.26|21614.26|21738.47|21618.47|21738.47|21618.47|21734.26|21614.26|10
1638565370000|2021-12-03 21:02:50|21739.49|21619.49|21750.87|21630.87|21750.87|21630.87|21739.49|21619.49|10
1638565380000|2021-12-03 21:03:00|21751.04|21631.04|21749.61|21629.61|21751.04|21631.04|21747.73|21627.73|10
1638565390000|2021-12-03 21:03:10|21751.91|21631.91|21753.19|21633.19|21754.58|21634.58|21750.82|21630.82|9
1638565400000|2021-12-03 21:03:20|21753.88|21633.88|21758.7|21638.7|21758.7|21638.7|21753.88|21633.88|10
1638565410000|2021-12-03 21:03:30|21758.44|21638.44|21762.44|21642.44|21762.44|21642.44|21758.02|21638.02|10
1638565420000|2021-12-03 21:03:40|21761.1|21641.1|21770.55|21650.55|21770.55|21650.55|21761.1|21641.1|10
1638565430000|2021-12-03 21:03:50|21771.11|21651.11|21768.89|21648.89|21771.54|21651.54|21767.8|21647.8|10
1638565440000|2021-12-03 21:04:00|21767.68|21647.68|21774.05|21654.05|21774.56|21654.56|21767.42|21647.42|10
1638565450000|2021-12-03 21:04:10|21773.41|21653.41|21779.17|21659.17|21779.24|21659.24|21773.41|21653.41|10
1638565460000|2021-12-03 21:04:20|21780.03|21660.03|21785.18|21665.18|21785.18|21665.18|21779.8|21659.8|10
1638565470000|2021-12-03 21:04:30|21786.48|21666.48|21787.88|21667.88|21788.93|21668.93|21786.29|21666.29|10
1638565480000|2021-12-03 21:04:40|21787.22|21667.22|21787.43|21667.43|21787.52|21667.52|21786.27|21666.27|10
1638565490000|2021-12-03 21:04:50|21788.47|21668.47|21793.39|21673.39|21793.9|21673.9|21788.47|21668.47|10
1638565500000|2021-12-03 21:05:00|21793.93|21673.93|21795.67|21675.67|21795.67|21675.67|21793.93|21673.93|10
1638565510000|2021-12-03 21:05:10|21796.34|21676.34|21792.91|21672.91|21797.46|21677.46|21792.88|21672.88|9
1638565520000|2021-12-03 21:05:20|21792.27|21672.27|21788.75|21668.75|21792.27|21672.27|21783.91|21663.91|10
1638565530000|2021-12-03 21:05:30|21788.78|21668.78|21794.02|21674.02|21794.56|21674.56|21787.76|21667.76|10
1638565540000|2021-12-03 21:05:40|21796.58|21676.58|21806.37|21686.37|21806.37|21686.37|21796.58|21676.58|10
1638565550000|2021-12-03 21:05:50|21807.1|21687.1|21808.55|21688.55|21809.06|21689.06|21806.54|21686.54|10
1638565560000|2021-12-03 21:06:00|21808.93|21688.93|21812.7|21692.7|21812.7|21692.7|21808.93|21688.93|10
1638565570000|2021-12-03 21:06:10|21812.66|21692.66|21811.23|21691.23|21813.35|21693.35|21811.23|21691.23|10
1638565580000|2021-12-03 21:06:20|21811.18|21691.18|21810.32|21690.32|21811.87|21691.87|21809.64|21689.64|10
1638565590000|2021-12-03 21:06:30|21809.59|21689.59|21810.8|21690.8|21810.8|21690.8|21807.89|21687.89|10
1638565600000|2021-12-03 21:06:40|21811.17|21691.17|21810.3|21690.3|21811.17|21691.17|21810.1|21690.1|10
1638565610000|2021-12-03 21:06:50|21810.15|21690.15|21809.19|21689.19|21810.15|21690.15|21807.78|21687.78|9
1638565620000|2021-12-03 21:07:00|21808.86|21688.86|21808.07|21688.07|21808.86|21688.86|21807.75|21687.75|10
1638565630000|2021-12-03 21:07:10|21808.6|21688.6|21814.56|21694.56|21814.56|21694.56|21808.6|21688.6|10
1638565640000|2021-12-03 21:07:20|21814.98|21694.98|21819.21|21699.21|21819.22|21699.22|21814.98|21694.98|10
1638565650000|2021-12-03 21:07:30|21819.24|21699.24|21823.74|21703.74|21825.18|21705.18|21819.24|21699.24|10
1638565660000|2021-12-03 21:07:40|21824.86|21704.86|21826.91|21706.91|21826.94|21706.94|21824.63|21704.63|10
1638565670000|2021-12-03 21:07:50|21827.57|21707.57|21834.37|21714.37|21834.37|21714.37|21827.34|21707.34|10
1638565680000|2021-12-03 21:08:00|21835.8|21715.8|21848.26|21728.26|21848.26|21728.26|21835.8|21715.8|10
1638565690000|2021-12-03 21:08:10|21848.57|21728.57|21852.88|21732.88|21852.88|21732.88|21848.25|21728.25|10
1638565700000|2021-12-03 21:08:20|21852.82|21732.82|21870.73|21750.73|21870.73|21750.73|21852.82|21732.82|10
1638565710000|2021-12-03 21:08:30|21870.25|21750.25|21879.28|21759.28|21882.58|21762.58|21870.25|21750.25|10
1638565720000|2021-12-03 21:08:40|21879.91|21759.91|21877.35|21757.35|21879.91|21759.91|21876.61|21756.61|10
1638565730000|2021-12-03 21:08:50|21877.66|21757.66|21876.57|21756.57|21877.66|21757.66|21875.63|21755.63|10
1638565740000|2021-12-03 21:09:00|21877.41|21757.41|21881.11|21761.11|21881.11|21761.11|21877.41|21757.41|10
1638565750000|2021-12-03 21:09:10|21881.79|21761.79|21885.7|21765.7|21885.7|21765.7|21881.21|21761.21|10
1638565760000|2021-12-03 21:09:20|21885.78|21765.78|21886.04|21766.04|21886.2|21766.2|21884.22|21764.22|10
1638565770000|2021-12-03 21:09:30|21886.08|21766.08|21894.26|21774.26|21894.26|21774.26|21886|21766|10
1638565780000|2021-12-03 21:09:40|21895.51|21775.51|21904.09|21784.09|21904.09|21784.09|21895.51|21775.51|10
1638565790000|2021-12-03 21:09:50|21904.79|21784.79|21906.23|21786.23|21906.43|21786.43|21904.04|21784.04|10
1638565800000|2021-12-03 21:10:00|21907.38|21787.38|21905.74|21785.74|21908.87|21788.87|21905.74|21785.74|10
1638565810000|2021-12-03 21:10:10|21903.81|21783.81|21894.52|21774.52|21903.81|21783.81|21892.96|21772.96|10
1638565820000|2021-12-03 21:10:20|21894.24|21774.24|21894.95|21774.95|21896|21776|21894.24|21774.24|10
1638565830000|2021-12-03 21:10:30|21893.08|21773.08|21885.61|21765.61|21893.08|21773.08|21885.54|21765.54|10
1638565840000|2021-12-03 21:10:40|21886.38|21766.38|21889.81|21769.81|21889.81|21769.81|21885.2|21765.2|10
1638565850000|2021-12-03 21:10:50|21891.23|21771.23|21897.78|21777.78|21897.78|21777.78|21891.23|21771.23|10
1638565860000|2021-12-03 21:11:00|21897.9|21777.9|21894.18|21774.18|21898.89|21778.89|21894.18|21774.18|9
1638565870000|2021-12-03 21:11:10|21894.22|21774.22|21877.05|21757.05|21894.22|21774.22|21877.05|21757.05|10
1638565880000|2021-12-03 21:11:20|21875.84|21755.84|21863|21743|21875.88|21755.88|21863|21743|10
1638565890000|2021-12-03 21:11:30|21860.7|21740.7|21830.22|21710.22|21860.7|21740.7|21830.22|21710.22|10
1638565900000|2021-12-03 21:11:40|21832.57|21712.57|21844.91|21724.91|21844.91|21724.91|21832.44|21712.44|10
1638565910000|2021-12-03 21:11:50|21844.65|21724.65|21839.19|21719.19|21846.34|21726.34|21839.19|21719.19|10
1638565920000|2021-12-03 21:12:00|21838.22|21718.22|21836.43|21716.43|21839.42|21719.42|21834.94|21714.94|9
1638565930000|2021-12-03 21:12:10|21834.61|21714.61|21828.78|21708.78|21834.61|21714.61|21827.9|21707.9|10
1638565940000|2021-12-03 21:12:20|21830.21|21710.21|21833.21|21713.21|21833.7|21713.7|21830.21|21710.21|10
1638565950000|2021-12-03 21:12:30|21833.49|21713.49|21836.28|21716.28|21836.28|21716.28|21833.49|21713.49|10
1638565960000|2021-12-03 21:12:40|21836.72|21716.72|21835.64|21715.64|21837.54|21717.54|21835.48|21715.48|10
1638565970000|2021-12-03 21:12:50|21836.13|21716.13|21837.05|21717.05|21837.54|21717.54|21835.15|21715.15|10
1638565980000|2021-12-03 21:13:00|21836.47|21716.47|21833.22|21713.22|21836.69|21716.69|21833.22|21713.22|10
1638565990000|2021-12-03 21:13:10|21831.31|21711.31|21824.15|21704.15|21831.31|21711.31|21824.15|21704.15|10
1638566000000|2021-12-03 21:13:20|21824.73|21704.73|21814.1|21694.1|21824.73|21704.73|21814.1|21694.1|10
1638566010000|2021-12-03 21:13:30|21813.78|21693.78|21805.79|21685.79|21813.78|21693.78|21805.79|21685.79|10
1638566020000|2021-12-03 21:13:40|21805.76|21685.76|21799.03|21679.03|21805.76|21685.76|21798.75|21678.75|10
1638566030000|2021-12-03 21:13:50|21797.9|21677.9|21797.56|21677.56|21798.38|21678.38|21797.06|21677.06|10
1638566040000|2021-12-03 21:14:00|21796.39|21676.39|21792.95|21672.95|21797.49|21677.49|21792.95|21672.95|10
1638566050000|2021-12-03 21:14:10|21793.63|21673.63|21796.59|21676.59|21796.59|21676.59|21787.53|21667.53|10
1638566060000|2021-12-03 21:14:20|21796.93|21676.93|21794.4|21674.4|21798.02|21678.02|21793.81|21673.81|10
1638566070000|2021-12-03 21:14:30|21792.49|21672.49|21793.06|21673.06|21793.06|21673.06|21791.8|21671.8|10
1638566080000|2021-12-03 21:14:40|21793.35|21673.35|21798.18|21678.18|21798.18|21678.18|21793.35|21673.35|10
1638566090000|2021-12-03 21:14:50|21797.94|21677.94|21805.8|21685.8|21805.8|21685.8|21797.07|21677.07|10
1638566100000|2021-12-03 21:15:00|21808.05|21688.05|21819.52|21699.52|21819.52|21699.52|21807.48|21687.48|10
1638566110000|2021-12-03 21:15:10|21819.45|21699.45|21840.66|21720.66|21840.66|21720.66|21819.45|21699.45|10
1638566120000|2021-12-03 21:15:20|21841.59|21721.59|21845.42|21725.42|21845.42|21725.42|21840.71|21720.71|10
1638566130000|2021-12-03 21:15:30|21845.52|21725.52|21848.74|21728.74|21850.06|21730.06|21845.52|21725.52|10
1638566140000|2021-12-03 21:15:40|21854.86|21734.86|21854.13|21734.13|21856.62|21736.62|21854.13|21734.13|10
1638566150000|2021-12-03 21:15:50|21852.8|21732.8|21847.32|21727.32|21852.8|21732.8|21847.32|21727.32|10
1638566160000|2021-12-03 21:16:00|21847.43|21727.43|21854.69|21734.69|21854.69|21734.69|21846.1|21726.1|10
1638566170000|2021-12-03 21:16:10|21855.51|21735.51|21856.74|21736.74|21856.89|21736.89|21854.86|21734.86|10
1638566180000|2021-12-03 21:16:20|21855.65|21735.65|21849.89|21729.89|21855.65|21735.65|21849.89|21729.89|10
1638566190000|2021-12-03 21:16:30|21849.65|21729.65|21856.37|21736.37|21856.37|21736.37|21849.65|21729.65|10
1638566200000|2021-12-03 21:16:40|21856.7|21736.7|21857.17|21737.17|21857.45|21737.45|21856.43|21736.43|10
1638566210000|2021-12-03 21:16:50|21857.27|21737.27|21854.12|21734.12|21857.27|21737.27|21854.12|21734.12|10
1638566220000|2021-12-03 21:17:00|21853.89|21733.89|21844.71|21724.71|21853.89|21733.89|21844.71|21724.71|10
1638566230000|2021-12-03 21:17:10|21844.82|21724.82|21842.91|21722.91|21845.31|21725.31|21842.91|21722.91|9
1638566240000|2021-12-03 21:17:20|21842.72|21722.72|21831.91|21711.91|21842.72|21722.72|21831.91|21711.91|9
1638566250000|2021-12-03 21:17:30|21829.91|21709.91|21829.7|21709.7|21829.91|21709.91|21827.37|21707.37|10
1638566260000|2021-12-03 21:17:40|21829.47|21709.47|21824.16|21704.16|21829.47|21709.47|21824.16|21704.16|9
1638566270000|2021-12-03 21:17:50|21821.75|21701.75|21819.27|21699.27|21821.76|21701.76|21819.27|21699.27|10
1638566280000|2021-12-03 21:18:00|21818.44|21698.44|21823.72|21703.72|21823.72|21703.72|21817.8|21697.8|10
1638566290000|2021-12-03 21:18:10|21824.6|21704.6|21829.96|21709.96|21829.96|21709.96|21824.4|21704.4|10
1638566300000|2021-12-03 21:18:20|21832.09|21712.09|21836.02|21716.02|21836.55|21716.55|21832.09|21712.09|10
1638566310000|2021-12-03 21:18:30|21836|21716|21837.73|21717.73|21837.94|21717.94|21836|21716|10
1638566320000|2021-12-03 21:18:40|21837.5|21717.5|21838.23|21718.23|21838.29|21718.29|21837.5|21717.5|9
1638566330000|2021-12-03 21:18:50|21838.09|21718.09|21834.33|21714.33|21838.09|21718.09|21834.33|21714.33|10
1638566340000|2021-12-03 21:19:00|21834.39|21714.39|21832.4|21712.4|21835.37|21715.37|21832.4|21712.4|10
1638566350000|2021-12-03 21:19:10|21831.27|21711.27|21825.81|21705.81|21831.27|21711.27|21825.26|21705.26|9
1638566360000|2021-12-03 21:19:20|21824.09|21704.09|21820.38|21700.38|21824.09|21704.09|21820.01|21700.01|10
1638566370000|2021-12-03 21:19:30|21819.41|21699.41|21817.16|21697.16|21819.41|21699.41|21817.16|21697.16|9
1638566380000|2021-12-03 21:19:40|21817.2|21697.2|21813.8|21693.8|21817.2|21697.2|21813.8|21693.8|9
1638566390000|2021-12-03 21:19:50|21813|21693|21809.59|21689.59|21813|21693|21808.79|21688.79|10
1638566400000|2021-12-03 21:20:00|21810.01|21690.01|21814.79|21694.79|21814.79|21694.79|21807.84|21687.84|10
1638566410000|2021-12-03 21:20:10|21815.08|21695.08|21817.97|21697.97|21818.38|21698.38|21814.99|21694.99|10
1638566420000|2021-12-03 21:20:20|21818.13|21698.13|21815.04|21695.04|21818.13|21698.13|21814.67|21694.67|10
1638566430000|2021-12-03 21:20:30|21814.07|21694.07|21807.72|21687.72|21814.07|21694.07|21807.72|21687.72|10
1638566440000|2021-12-03 21:20:40|21808.15|21688.15|21811.23|21691.23|21811.23|21691.23|21808.15|21688.15|10
1638566450000|2021-12-03 21:20:50|21812.26|21692.26|21823.28|21703.28|21823.28|21703.28|21812.26|21692.26|10
1638566460000|2021-12-03 21:21:00|21823.77|21703.77|21832.62|21712.62|21832.62|21712.62|21823.77|21703.77|10
1638566470000|2021-12-03 21:21:10|21832.77|21712.77|21833.5|21713.5|21834.12|21714.12|21832.5|21712.5|10
1638566480000|2021-12-03 21:21:20|21833.67|21713.67|21837.95|21717.95|21839.36|21719.36|21833.67|21713.67|10
1638566490000|2021-12-03 21:21:30|21837.05|21717.05|21834.57|21714.57|21837.81|21717.81|21834.57|21714.57|10
1638566500000|2021-12-03 21:21:40|21831.89|21711.89|21831.11|21711.11|21831.89|21711.89|21830.42|21710.42|10
1638566510000|2021-12-03 21:21:50|21830.62|21710.62|21826.26|21706.26|21830.62|21710.62|21826.26|21706.26|10
1638566520000|2021-12-03 21:22:00|21826.24|21706.24|21830.47|21710.47|21830.47|21710.47|21825.82|21705.82|10
1638566530000|2021-12-03 21:22:10|21830.42|21710.42|21832.36|21712.36|21832.36|21712.36|21830.42|21710.42|10
1638566540000|2021-12-03 21:22:20|21832.63|21712.63|21833.76|21713.76|21833.79|21713.79|21832.21|21712.21|9
1638566550000|2021-12-03 21:22:30|21833.81|21713.81|21835.06|21715.06|21835.06|21715.06|21833.77|21713.77|10
1638566560000|2021-12-03 21:22:40|21834.91|21714.91|21838.33|21718.33|21838.33|21718.33|21834.56|21714.56|10
1638566570000|2021-12-03 21:22:50|21839.2|21719.2|21842.42|21722.42|21842.86|21722.86|21839.2|21719.2|9
1638566580000|2021-12-03 21:23:00|21842.18|21722.18|21840.7|21720.7|21842.18|21722.18|21840.2|21720.2|10
1638566590000|2021-12-03 21:23:10|21840.79|21720.79|21843.04|21723.04|21843.18|21723.18|21840.08|21720.08|10
1638566600000|2021-12-03 21:23:20|21843.17|21723.17|21846|21726|21846.24|21726.24|21843.17|21723.17|10
1638566610000|2021-12-03 21:23:30|21847.28|21727.28|21852.34|21732.34|21852.34|21732.34|21847.28|21727.28|10
1638566620000|2021-12-03 21:23:40|21853.11|21733.11|21862.7|21742.7|21862.7|21742.7|21853.11|21733.11|10
1638566630000|2021-12-03 21:23:50|21863.16|21743.16|21874.69|21754.69|21874.69|21754.69|21863.16|21743.16|10
1638566640000|2021-12-03 21:24:00|21875.67|21755.67|21876.97|21756.97|21877.48|21757.48|21875.54|21755.54|10
1638566650000|2021-12-03 21:24:10|21877.25|21757.25|21881.71|21761.71|21881.71|21761.71|21877.25|21757.25|10
1638566660000|2021-12-03 21:24:20|21883.96|21763.96|21886.67|21766.67|21886.67|21766.67|21883.96|21763.96|10
1638566670000|2021-12-03 21:24:30|21886.9|21766.9|21885.17|21765.17|21886.9|21766.9|21885.17|21765.17|10
1638566680000|2021-12-03 21:24:40|21885.25|21765.25|21880.08|21760.08|21886.04|21766.04|21880.08|21760.08|9
1638566690000|2021-12-03 21:24:50|21878.6|21758.6|21862.02|21742.02|21878.6|21758.6|21862.02|21742.02|10
1638566700000|2021-12-03 21:25:00|21862.27|21742.27|21854.47|21734.47|21862.27|21742.27|21854.47|21734.47|10
1638566710000|2021-12-03 21:25:10|21853.75|21733.75|21839.2|21719.2|21855.66|21735.66|21839.2|21719.2|10
1638566720000|2021-12-03 21:25:20|21838.72|21718.72|21835.24|21715.24|21838.72|21718.72|21835.24|21715.24|10
1638566730000|2021-12-03 21:25:30|21836.41|21716.41|21844.15|21724.15|21844.73|21724.73|21835.3|21715.3|10
1638566740000|2021-12-03 21:25:40|21845.89|21725.89|21858.22|21738.22|21858.22|21738.22|21845.67|21725.67|10
1638566750000|2021-12-03 21:25:50|21859.77|21739.77|21875.89|21755.89|21875.89|21755.89|21859.77|21739.77|10
1638566760000|2021-12-03 21:26:00|21878.72|21758.72|21890.85|21770.85|21890.85|21770.85|21878.72|21758.72|10
1638566770000|2021-12-03 21:26:10|21894.47|21774.47|21896.48|21776.48|21896.48|21776.48|21892.4|21772.4|10
1638566780000|2021-12-03 21:26:20|21896.74|21776.74|21899.99|21779.99|21901|21781|21896.74|21776.74|10
1638566790000|2021-12-03 21:26:30|21899.66|21779.66|21899.98|21779.98|21900.52|21780.52|21898.55|21778.55|10
1638566800000|2021-12-03 21:26:40|21895.81|21775.81|21891.83|21771.83|21895.81|21775.81|21891.83|21771.83|10
1638566810000|2021-12-03 21:26:50|21891.92|21771.92|21889.83|21769.83|21892.03|21772.03|21889.83|21769.83|10
1638566820000|2021-12-03 21:27:00|21889.7|21769.7|21887.05|21767.05|21889.7|21769.7|21886.92|21766.92|10
1638566830000|2021-12-03 21:27:10|21886.22|21766.22|21885.25|21765.25|21886.48|21766.48|21885.25|21765.25|10
1638566840000|2021-12-03 21:27:20|21885.76|21765.76|21874.63|21754.63|21885.76|21765.76|21874.63|21754.63|10
1638566850000|2021-12-03 21:27:30|21873.58|21753.58|21871.39|21751.39|21873.81|21753.81|21871.2|21751.2|9
1638566860000|2021-12-03 21:27:40|21868.44|21748.44|21871.89|21751.89|21871.89|21751.89|21868.44|21748.44|10
1638566870000|2021-12-03 21:27:50|21871.95|21751.95|21874.22|21754.22|21874.22|21754.22|21870.76|21750.76|10
1638566880000|2021-12-03 21:28:00|21873.77|21753.77|21876.14|21756.14|21876.14|21756.14|21873.61|21753.61|10
1638566890000|2021-12-03 21:28:10|21875.97|21755.97|21875.03|21755.03|21877.04|21757.04|21875.03|21755.03|10
1638566900000|2021-12-03 21:28:20|21874.65|21754.65|21873.63|21753.63|21874.78|21754.78|21871.74|21751.74|10
1638566910000|2021-12-03 21:28:30|21873.92|21753.92|21874.39|21754.39|21874.39|21754.39|21872.28|21752.28|10
1638566920000|2021-12-03 21:28:40|21874.2|21754.2|21876.36|21756.36|21876.83|21756.83|21873.96|21753.96|10
1638566930000|2021-12-03 21:28:50|21876.35|21756.35|21874.84|21754.84|21876.35|21756.35|21874.46|21754.46|10
1638566940000|2021-12-03 21:29:00|21874.62|21754.62|21873.12|21753.12|21875.76|21755.76|21873.12|21753.12|10
1638566950000|2021-12-03 21:29:10|21871.86|21751.86|21868.22|21748.22|21872.57|21752.57|21868.22|21748.22|10
1638566960000|2021-12-03 21:29:20|21861.08|21741.08|21843.26|21723.26|21861.08|21741.08|21842.96|21722.96|10
1638566970000|2021-12-03 21:29:30|21842.01|21722.01|21832.62|21712.62|21842.01|21722.01|21832.62|21712.62|10
1638566980000|2021-12-03 21:29:40|21833.3|21713.3|21830.25|21710.25|21833.3|21713.3|21829.6|21709.6|10
1638566990000|2021-12-03 21:29:50|21830.98|21710.98|21826.76|21706.76|21831.83|21711.83|21826.76|21706.76|10
1638567000000|2021-12-03 21:30:00|21826.6|21706.6|21824.75|21704.75|21826.6|21706.6|21824.58|21704.58|10
1638567010000|2021-12-03 21:30:10|21823.73|21703.73|21823.38|21703.38|21824.07|21704.07|21822.4|21702.4|10
1638567020000|2021-12-03 21:30:20|21820.65|21700.65|21811.9|21691.9|21820.81|21700.81|21811.9|21691.9|10
1638567030000|2021-12-03 21:30:30|21810.43|21690.43|21812.07|21692.07|21812.52|21692.52|21809.73|21689.73|10
1638567040000|2021-12-03 21:30:40|21812.62|21692.62|21812.75|21692.75|21813.38|21693.38|21811.25|21691.25|10
1638567050000|2021-12-03 21:30:50|21812.17|21692.17|21812.45|21692.45|21814.54|21694.54|21811.81|21691.81|10
1638567060000|2021-12-03 21:31:00|21811.77|21691.77|21813.05|21693.05|21813.28|21693.28|21811.77|21691.77|10
1638567070000|2021-12-03 21:31:10|21812.94|21692.94|21813.67|21693.67|21813.82|21693.82|21812.73|21692.73|10
1638567080000|2021-12-03 21:31:20|21816.88|21696.88|21819.45|21699.45|21819.45|21699.45|21816.87|21696.87|10
1638567090000|2021-12-03 21:31:30|21820.23|21700.23|21828.35|21708.35|21828.35|21708.35|21820.23|21700.23|10
1638567100000|2021-12-03 21:31:40|21828.73|21708.73|21837.09|21717.09|21837.09|21717.09|21828.73|21708.73|10
1638567110000|2021-12-03 21:31:50|21836.95|21716.95|21839.87|21719.87|21840.19|21720.19|21836.95|21716.95|10
1638567120000|2021-12-03 21:32:00|21839.11|21719.11|21837.1|21717.1|21839.11|21719.11|21836.99|21716.99|10
1638567130000|2021-12-03 21:32:10|21835.69|21715.69|21831.08|21711.08|21835.69|21715.69|21830.87|21710.87|10
1638567140000|2021-12-03 21:32:20|21829.47|21709.47|21834.94|21714.94|21834.94|21714.94|21828.61|21708.61|10
1638567150000|2021-12-03 21:32:30|21832.24|21712.24|21847.31|21727.31|21847.31|21727.31|21832.24|21712.24|10
1638567160000|2021-12-03 21:32:40|21846.77|21726.77|21860.36|21740.36|21860.36|21740.36|21846.77|21726.77|10
1638567170000|2021-12-03 21:32:50|21860.91|21740.91|21868.4|21748.4|21868.4|21748.4|21860.91|21740.91|10
1638567180000|2021-12-03 21:33:00|21868.86|21748.86|21872.97|21752.97|21873.14|21753.14|21868.86|21748.86|10
1638567190000|2021-12-03 21:33:10|21873.46|21753.46|21870.86|21750.86|21873.55|21753.55|21870.86|21750.86|9
1638567200000|2021-12-03 21:33:20|21870.44|21750.44|21868.15|21748.15|21870.44|21750.44|21867.78|21747.78|10
1638567210000|2021-12-03 21:33:30|21867.82|21747.82|21864.65|21744.65|21868.43|21748.43|21864.44|21744.44|10
1638567220000|2021-12-03 21:33:40|21864.8|21744.8|21867.55|21747.55|21867.55|21747.55|21864.8|21744.8|9
1638567230000|2021-12-03 21:33:50|21866.68|21746.68|21871.04|21751.04|21872.32|21752.32|21866.68|21746.68|10
1638567240000|2021-12-03 21:34:00|21870.44|21750.44|21875.34|21755.34|21875.34|21755.34|21870.44|21750.44|10
1638567250000|2021-12-03 21:34:10|21874.85|21754.85|21872.66|21752.66|21877.1|21757.1|21872.24|21752.24|10
1638567260000|2021-12-03 21:34:20|21865.06|21745.06|21853.45|21733.45|21865.06|21745.06|21853.45|21733.45|9
1638567270000|2021-12-03 21:34:30|21850.05|21730.05|21848.99|21728.99|21850.32|21730.32|21848.91|21728.91|10
1638567280000|2021-12-03 21:34:40|21848.55|21728.55|21849.61|21729.61|21849.85|21729.85|21848.55|21728.55|10
1638567290000|2021-12-03 21:34:50|21848.91|21728.91|21851.64|21731.64|21851.64|21731.64|21848.86|21728.86|9
1638567300000|2021-12-03 21:35:00|21851.93|21731.93|21851.59|21731.59|21852.32|21732.32|21851.39|21731.39|9
1638567310000|2021-12-03 21:35:10|21852.43|21732.43|21852.47|21732.47|21854.11|21734.11|21852.01|21732.01|9
1638567320000|2021-12-03 21:35:20|21852.08|21732.08|21851.66|21731.66|21852.08|21732.08|21851.02|21731.02|5
1638604800000|2021-12-04 08:00:00|19165.23|19045.23|19166.64|19046.64|19167.89|19047.89|19164.27|19044.27|11
1638604810000|2021-12-04 08:00:10|19168.26|19048.26|19167.75|19047.75|19168.26|19048.26|19165.82|19045.82|10
1638604820000|2021-12-04 08:00:20|19167.85|19047.85|19168.67|19048.67|19171.49|19051.49|19167.17|19047.17|10
1638604830000|2021-12-04 08:00:30|19165.45|19045.45|19147.66|19027.66|19165.45|19045.45|19147.66|19027.66|10
1638604840000|2021-12-04 08:00:40|19147.12|19027.12|19126.18|19006.18|19147.12|19027.12|19126.18|19006.18|10
1638604850000|2021-12-04 08:00:50|19123.54|19003.54|19124.47|19004.47|19124.47|19004.47|19118.94|18998.94|10
1638604860000|2021-12-04 08:01:00|19122.63|19002.63|19129.56|19009.56|19129.65|19009.65|19122.63|19002.63|10
1638604870000|2021-12-04 08:01:10|19128.96|19008.96|19131.12|19011.12|19133.74|19013.74|19128.96|19008.96|10
1638604880000|2021-12-04 08:01:20|19132.75|19012.75|19136.66|19016.66|19136.66|19016.66|19132.75|19012.75|10
1638604890000|2021-12-04 08:01:30|19136.12|19016.12|19146.43|19026.43|19146.43|19026.43|19136.12|19016.12|10
1638604900000|2021-12-04 08:01:40|19148.74|19028.74|19148.22|19028.22|19151.17|19031.17|19147.34|19027.34|10
1638604910000|2021-12-04 08:01:50|19151.46|19031.46|19153.78|19033.78|19153.78|19033.78|19150.41|19030.41|10
1638604920000|2021-12-04 08:02:00|19153.72|19033.72|19150.83|19030.83|19155.44|19035.44|19150.83|19030.83|10
1638604930000|2021-12-04 08:02:10|19148.32|19028.32|19151.4|19031.4|19154.05|19034.05|19148.32|19028.32|10
1638604940000|2021-12-04 08:02:20|19148.73|19028.73|19138.1|19018.1|19148.73|19028.73|19138.1|19018.1|9
1638604950000|2021-12-04 08:02:30|19137.23|19017.23|19140.28|19020.28|19142.32|19022.32|19137.23|19017.23|10
1638604960000|2021-12-04 08:02:40|19142.83|19022.83|19158.61|19038.61|19158.61|19038.61|19142.7|19022.7|10
1638604970000|2021-12-04 08:02:50|19160.3|19040.3|19177.31|19057.31|19177.31|19057.31|19159.24|19039.24|10
1638604980000|2021-12-04 08:03:00|19178.08|19058.08|19170|19050|19178.08|19058.08|19169.76|19049.76|10
1638604990000|2021-12-04 08:03:10|19169.62|19049.62|19170.11|19050.11|19170.11|19050.11|19166.28|19046.28|10
1638605000000|2021-12-04 08:03:20|19169.62|19049.62|19173.31|19053.31|19174.15|19054.15|19169.62|19049.62|10
1638605010000|2021-12-04 08:03:30|19171.91|19051.91|19176.75|19056.75|19176.75|19056.75|19170.34|19050.34|10
1638605020000|2021-12-04 08:03:40|19178.03|19058.03|19183.73|19063.73|19183.73|19063.73|19178.03|19058.03|10
1638605030000|2021-12-04 08:03:50|19183.81|19063.81|19188.14|19068.14|19188.14|19068.14|19182.76|19062.76|10
1638605040000|2021-12-04 08:04:00|19187.68|19067.68|19189.92|19069.92|19189.92|19069.92|19183.76|19063.76|10
1638605050000|2021-12-04 08:04:10|19190.62|19070.62|19198.35|19078.35|19199.23|19079.23|19190.62|19070.62|10
1638605060000|2021-12-04 08:04:20|19199.34|19079.34|19201.99|19081.99|19202.04|19082.04|19197.59|19077.59|10
1638605070000|2021-12-04 08:04:30|19200.81|19080.81|19201.69|19081.69|19201.95|19081.95|19199.17|19079.17|10
1638605080000|2021-12-04 08:04:40|19202|19082|19214.01|19094.01|19214.45|19094.45|19202|19082|10
1638605090000|2021-12-04 08:04:50|19213.69|19093.69|19212.76|19092.76|19215.86|19095.86|19211.51|19091.51|10
1638605100000|2021-12-04 08:05:00|19212.43|19092.43|19207.47|19087.47|19212.43|19092.43|19207.47|19087.47|10
1638605110000|2021-12-04 08:05:10|19207.71|19087.71|19200.82|19080.82|19207.98|19087.98|19200.82|19080.82|10
1638605120000|2021-12-04 08:05:20|19201.55|19081.55|19203.13|19083.13|19203.13|19083.13|19197.16|19077.16|10
1638605130000|2021-12-04 08:05:30|19203|19083|19210.97|19090.97|19210.97|19090.97|19203|19083|10
1638605140000|2021-12-04 08:05:40|19209.21|19089.21|19217.28|19097.28|19217.28|19097.28|19209.21|19089.21|10
1638605150000|2021-12-04 08:05:50|19217.85|19097.85|19239.86|19119.86|19244.38|19124.38|19217.85|19097.85|10
1638605160000|2021-12-04 08:06:00|19243.46|19123.46|19227.41|19107.41|19243.46|19123.46|19227.41|19107.41|10
1638605170000|2021-12-04 08:06:10|19227.12|19107.12|19224.52|19104.52|19227.12|19107.12|19220.68|19100.68|10
1638605180000|2021-12-04 08:06:20|19226.68|19106.68|19236.18|19116.18|19236.28|19116.28|19226.68|19106.68|10
1638605190000|2021-12-04 08:06:30|19234.91|19114.91|19240.32|19120.32|19240.32|19120.32|19234.91|19114.91|10
1638605200000|2021-12-04 08:06:40|19242.92|19122.92|19267.5|19147.5|19267.5|19147.5|19242.92|19122.92|10
1638605210000|2021-12-04 08:06:50|19271.39|19151.39|19279.08|19159.08|19279.66|19159.66|19271.39|19151.39|10
1638605220000|2021-12-04 08:07:00|19284.3|19164.3|19284.08|19164.08|19286.69|19166.69|19283.9|19163.9|10
1638605230000|2021-12-04 08:07:10|19283.86|19163.86|19283.03|19163.03|19285.35|19165.35|19281.65|19161.65|10
1638605240000|2021-12-04 08:07:20|19283.07|19163.07|19293.85|19173.85|19293.85|19173.85|19282.65|19162.65|10
1638605250000|2021-12-04 08:07:30|19293.83|19173.83|19299.95|19179.95|19299.95|19179.95|19293.83|19173.83|10
1638605260000|2021-12-04 08:07:40|19298.38|19178.38|19297.47|19177.47|19298.38|19178.38|19293.83|19173.83|10
1638605270000|2021-12-04 08:07:50|19300.53|19180.53|19314.15|19194.15|19314.15|19194.15|19300.53|19180.53|10
1638605280000|2021-12-04 08:08:00|19316.49|19196.49|19322.53|19202.53|19322.56|19202.56|19315.95|19195.95|10
1638605290000|2021-12-04 08:08:10|19323.34|19203.34|19329.65|19209.65|19329.65|19209.65|19323.34|19203.34|9
1638605300000|2021-12-04 08:08:20|19331.55|19211.55|19346.1|19226.1|19346.1|19226.1|19331.26|19211.26|10
1638605310000|2021-12-04 08:08:30|19345.5|19225.5|19336.38|19216.38|19345.5|19225.5|19334.69|19214.69|10
1638605320000|2021-12-04 08:08:40|19336.19|19216.19|19335.36|19215.36|19337.56|19217.56|19335.36|19215.36|10
1638605330000|2021-12-04 08:08:50|19338.41|19218.41|19346.89|19226.89|19346.89|19226.89|19338.01|19218.01|10
1638605340000|2021-12-04 08:09:00|19347.62|19227.62|19349.19|19229.19|19351.69|19231.69|19347.01|19227.01|10
1638605350000|2021-12-04 08:09:10|19350.9|19230.9|19348.04|19228.04|19353.4|19233.4|19348.04|19228.04|10
1638605360000|2021-12-04 08:09:20|19347.99|19227.99|19349.7|19229.7|19349.91|19229.91|19347.32|19227.32|10
1638605370000|2021-12-04 08:09:30|19353.57|19233.57|19361.11|19241.11|19362.75|19242.75|19353.14|19233.14|10
1638605380000|2021-12-04 08:09:40|19362.65|19242.65|19366.25|19246.25|19366.25|19246.25|19362.33|19242.33|10
1638605390000|2021-12-04 08:09:50|19364.61|19244.61|19376.58|19256.58|19376.58|19256.58|19364.61|19244.61|10
1638605400000|2021-12-04 08:10:00|19376.64|19256.64|19376.31|19256.31|19378.43|19258.43|19374.95|19254.95|10
1638605410000|2021-12-04 08:10:10|19376.68|19256.68|19370.6|19250.6|19377.37|19257.37|19370.6|19250.6|10
1638605420000|2021-12-04 08:10:20|19373.47|19253.47|19374.15|19254.15|19375.12|19255.12|19373.47|19253.47|10
1638605430000|2021-12-04 08:10:30|19373.54|19253.54|19360.63|19240.63|19373.54|19253.54|19360.63|19240.63|10
1638605440000|2021-12-04 08:10:40|19358.43|19238.43|19362.86|19242.86|19362.86|19242.86|19357.11|19237.11|10
1638605450000|2021-12-04 08:10:50|19362.67|19242.67|19364.06|19244.06|19364.46|19244.46|19362.67|19242.67|10
1638605460000|2021-12-04 08:11:00|19365.64|19245.64|19365.9|19245.9|19366.84|19246.84|19365.08|19245.08|10
1638605470000|2021-12-04 08:11:10|19365.48|19245.48|19362.2|19242.2|19365.48|19245.48|19360.81|19240.81|10
1638605480000|2021-12-04 08:11:20|19362.62|19242.62|19361.24|19241.24|19362.92|19242.92|19360.95|19240.95|10
1638605490000|2021-12-04 08:11:30|19361.55|19241.55|19361.39|19241.39|19361.74|19241.74|19358.23|19238.23|10
1638605500000|2021-12-04 08:11:40|19363.15|19243.15|19371.94|19251.94|19371.94|19251.94|19363.15|19243.15|10
1638605510000|2021-12-04 08:11:50|19373.54|19253.54|19378.77|19258.77|19379.61|19259.61|19373.54|19253.54|10
1638605520000|2021-12-04 08:12:00|19379.06|19259.06|19380.94|19260.94|19381.92|19261.92|19378.49|19258.49|10
1638605530000|2021-12-04 08:12:10|19381.81|19261.81|19382.5|19262.5|19386.66|19266.66|19381.72|19261.72|10
1638605540000|2021-12-04 08:12:20|19382.79|19262.79|19387.31|19267.31|19387.31|19267.31|19382.79|19262.79|10
1638605550000|2021-12-04 08:12:30|19388.61|19268.61|19388.7|19268.7|19389.33|19269.33|19386.09|19266.09|10
1638605560000|2021-12-04 08:12:40|19387.37|19267.37|19395.82|19275.82|19395.82|19275.82|19387.24|19267.24|10
1638605570000|2021-12-04 08:12:50|19396.5|19276.5|19391.72|19271.72|19396.99|19276.99|19390.26|19270.26|10
1638605580000|2021-12-04 08:13:00|19391.98|19271.98|19390.98|19270.98|19392.19|19272.19|19389.62|19269.62|10
1638605590000|2021-12-04 08:13:10|19388.82|19268.82|19388.47|19268.47|19391.72|19271.72|19388.47|19268.47|10
1638605600000|2021-12-04 08:13:20|19387.29|19267.29|19384.23|19264.23|19387.29|19267.29|19384.23|19264.23|10
1638605610000|2021-12-04 08:13:30|19384.14|19264.14|19386.53|19266.53|19387.13|19267.13|19384.01|19264.01|10
1638605620000|2021-12-04 08:13:40|19387.8|19267.8|19384.24|19264.24|19388.02|19268.02|19384.24|19264.24|10
1638605630000|2021-12-04 08:13:50|19381.3|19261.3|19383.27|19263.27|19384.63|19264.63|19381.3|19261.3|10
1638605640000|2021-12-04 08:14:00|19384.61|19264.61|19385.91|19265.91|19385.91|19265.91|19382.44|19262.44|9
1638605650000|2021-12-04 08:14:10|19385.28|19265.28|19383.06|19263.06|19385.28|19265.28|19383.04|19263.04|10
1638605660000|2021-12-04 08:14:20|19382.96|19262.96|19377.23|19257.23|19383.27|19263.27|19375.58|19255.58|10
1638605670000|2021-12-04 08:14:30|19378.38|19258.38|19388.68|19268.68|19388.68|19268.68|19378.38|19258.38|10
1638605680000|2021-12-04 08:14:40|19391.75|19271.75|19385.75|19265.75|19391.75|19271.75|19385.15|19265.15|10
1638605690000|2021-12-04 08:14:50|19386.25|19266.25|19385.2|19265.2|19387.06|19267.06|19384.14|19264.14|10
1638605700000|2021-12-04 08:15:00|19384.86|19264.86|19381.46|19261.46|19384.86|19264.86|19381.46|19261.46|10
1638605710000|2021-12-04 08:15:10|19379.83|19259.83|19357.07|19237.07|19379.83|19259.83|19357.07|19237.07|10
1638605720000|2021-12-04 08:15:20|19354.83|19234.83|19333.11|19213.11|19354.83|19234.83|19330.82|19210.82|10
1638605730000|2021-12-04 08:15:30|19333.59|19213.59|19344.57|19224.57|19344.57|19224.57|19333.59|19213.59|10
1638605740000|2021-12-04 08:15:40|19353.53|19233.53|19344.4|19224.4|19353.53|19233.53|19344.4|19224.4|10
1638605750000|2021-12-04 08:15:50|19344.92|19224.92|19339.56|19219.56|19344.92|19224.92|19339.24|19219.24|10
1638605760000|2021-12-04 08:16:00|19338.02|19218.02|19325.6|19205.6|19339.94|19219.94|19325.6|19205.6|10
1638605770000|2021-12-04 08:16:10|19327.16|19207.16|19332.19|19212.19|19332.61|19212.61|19327.16|19207.16|10
1638605780000|2021-12-04 08:16:20|19332.56|19212.56|19328.03|19208.03|19335.64|19215.64|19328.03|19208.03|10
1638605790000|2021-12-04 08:16:30|19324.75|19204.75|19320.1|19200.1|19324.75|19204.75|19319.51|19199.51|10
1638605800000|2021-12-04 08:16:40|19319.5|19199.5|19313.68|19193.68|19319.74|19199.74|19313.68|19193.68|10
1638605810000|2021-12-04 08:16:50|19313.69|19193.69|19312.99|19192.99|19314.75|19194.75|19312.99|19192.99|10
1638605820000|2021-12-04 08:17:00|19313.38|19193.38|19314.62|19194.62|19314.62|19194.62|19311.78|19191.78|10
1638605830000|2021-12-04 08:17:10|19314.09|19194.09|19320.17|19200.17|19320.17|19200.17|19314.09|19194.09|10
1638605840000|2021-12-04 08:17:20|19322.18|19202.18|19328.55|19208.55|19328.78|19208.78|19320.79|19200.79|10
1638605850000|2021-12-04 08:17:30|19330.43|19210.43|19337.97|19217.97|19337.97|19217.97|19330.43|19210.43|10
1638605860000|2021-12-04 08:17:40|19340.13|19220.13|19364.51|19244.51|19364.51|19244.51|19340.13|19220.13|10
1638605870000|2021-12-04 08:17:50|19373.45|19253.45|19393.78|19273.78|19394.36|19274.36|19373.45|19253.45|10
1638605880000|2021-12-04 08:18:00|19398.04|19278.04|19390.02|19270.02|19399.3|19279.3|19390.02|19270.02|10
1638605890000|2021-12-04 08:18:10|19388.28|19268.28|19389.43|19269.43|19389.43|19269.43|19384.88|19264.88|10
1638605900000|2021-12-04 08:18:20|19389.72|19269.72|19391.69|19271.69|19397.32|19277.32|19389.72|19269.72|10
1638605910000|2021-12-04 08:18:30|19391.26|19271.26|19390.73|19270.73|19393.44|19273.44|19390.32|19270.32|10
1638605920000|2021-12-04 08:18:40|19391.4|19271.4|19383.9|19263.9|19391.4|19271.4|19383.9|19263.9|10
1638605930000|2021-12-04 08:18:50|19384.88|19264.88|19385.44|19265.44|19385.77|19265.77|19383.13|19263.13|10
1638605940000|2021-12-04 08:19:00|19386.17|19266.17|19389.38|19269.38|19389.47|19269.47|19386.17|19266.17|10
1638605950000|2021-12-04 08:19:10|19389.27|19269.27|19394.13|19274.13|19394.13|19274.13|19389.27|19269.27|10
1638605960000|2021-12-04 08:19:20|19394.43|19274.43|19397.6|19277.6|19398.26|19278.26|19392.32|19272.32|10
1638605970000|2021-12-04 08:19:30|19397.68|19277.68|19402.11|19282.11|19402.11|19282.11|19397.68|19277.68|10
1638605980000|2021-12-04 08:19:40|19403.03|19283.03|19407.7|19287.7|19408.77|19288.77|19401.87|19281.87|10
1638605990000|2021-12-04 08:19:50|19406.25|19286.25|19402.92|19282.92|19406.25|19286.25|19402.77|19282.77|10
1638606000000|2021-12-04 08:20:00|19402.42|19282.42|19391.85|19271.85|19402.42|19282.42|19391.85|19271.85|10
1638606010000|2021-12-04 08:20:10|19391.46|19271.46|19383.12|19263.12|19391.46|19271.46|19383.12|19263.12|10
1638606020000|2021-12-04 08:20:20|19379.85|19259.85|19380.76|19260.76|19380.76|19260.76|19377.58|19257.58|10
1638606030000|2021-12-04 08:20:30|19380.88|19260.88|19375.95|19255.95|19380.88|19260.88|19375.27|19255.27|10
1638606040000|2021-12-04 08:20:40|19374.43|19254.43|19374.74|19254.74|19375.12|19255.12|19373.97|19253.97|10
1638606050000|2021-12-04 08:20:50|19373.5|19253.5|19371.8|19251.8|19373.5|19253.5|19369.72|19249.72|10
1638606060000|2021-12-04 08:21:00|19373.7|19253.7|19377.53|19257.53|19377.53|19257.53|19373.67|19253.67|10
1638606070000|2021-12-04 08:21:10|19377.33|19257.33|19369.68|19249.68|19377.33|19257.33|19369.68|19249.68|10
1638606080000|2021-12-04 08:21:20|19368.63|19248.63|19364.41|19244.41|19368.63|19248.63|19362.46|19242.46|10
1638606090000|2021-12-04 08:21:30|19363.47|19243.47|19359.32|19239.32|19363.66|19243.66|19358.85|19238.85|10
1638606100000|2021-12-04 08:21:40|19357.9|19237.9|19360.53|19240.53|19361.15|19241.15|19357.9|19237.9|10
1638606110000|2021-12-04 08:21:50|19360.3|19240.3|19359.66|19239.66|19361.14|19241.14|19358.53|19238.53|10
1638606120000|2021-12-04 08:22:00|19360.78|19240.78|19358.56|19238.56|19361.23|19241.23|19358.1|19238.1|10
1638606130000|2021-12-04 08:22:10|19359.69|19239.69|19359.78|19239.78|19360.03|19240.03|19357.38|19237.38|10
1638606140000|2021-12-04 08:22:20|19359.57|19239.57|19358.22|19238.22|19359.57|19239.57|19357.11|19237.11|10
1638606150000|2021-12-04 08:22:30|19359.77|19239.77|19360.37|19240.37|19361.07|19241.07|19359.77|19239.77|10
1638606160000|2021-12-04 08:22:40|19359.56|19239.56|19354.44|19234.44|19359.56|19239.56|19354.44|19234.44|10
1638606170000|2021-12-04 08:22:50|19354.21|19234.21|19349.42|19229.42|19354.21|19234.21|19349.42|19229.42|10
1638606180000|2021-12-04 08:23:00|19347.9|19227.9|19339.69|19219.69|19347.9|19227.9|19339.69|19219.69|10
1638606190000|2021-12-04 08:23:10|19338.35|19218.35|19337.36|19217.36|19338.35|19218.35|19335.25|19215.25|10
1638606200000|2021-12-04 08:23:20|19338.84|19218.84|19340.34|19220.34|19340.34|19220.34|19338.13|19218.13|10
1638606210000|2021-12-04 08:23:30|19341.25|19221.25|19344.98|19224.98|19344.98|19224.98|19341.25|19221.25|9
1638606220000|2021-12-04 08:23:40|19347.52|19227.52|19345.89|19225.89|19348.34|19228.34|19344.31|19224.31|10
1638606230000|2021-12-04 08:23:50|19345.2|19225.2|19346.06|19226.06|19347.68|19227.68|19345.2|19225.2|10
1638606240000|2021-12-04 08:24:00|19346.68|19226.68|19345.59|19225.59|19346.68|19226.68|19344.53|19224.53|10
1638606250000|2021-12-04 08:24:10|19344.67|19224.67|19341.83|19221.83|19344.67|19224.67|19341.53|19221.53|10
1638606260000|2021-12-04 08:24:20|19341.92|19221.92|19347.08|19227.08|19347.15|19227.15|19341.92|19221.92|10
1638606270000|2021-12-04 08:24:30|19347.7|19227.7|19352.39|19232.39|19352.49|19232.49|19347.6|19227.6|10
1638606280000|2021-12-04 08:24:40|19352.73|19232.73|19358.98|19238.98|19358.98|19238.98|19352.23|19232.23|10
1638606290000|2021-12-04 08:24:50|19362.44|19242.44|19360.1|19240.1|19363.13|19243.13|19359.2|19239.2|10
1638606300000|2021-12-04 08:25:00|19360.57|19240.57|19358.09|19238.09|19361.22|19241.22|19358.09|19238.09|10
1638606310000|2021-12-04 08:25:10|19358.98|19238.98|19366.06|19246.06|19366.06|19246.06|19357.23|19237.23|10
1638606320000|2021-12-04 08:25:20|19365.89|19245.89|19361.3|19241.3|19365.89|19245.89|19361.3|19241.3|10
1638606330000|2021-12-04 08:25:30|19361.8|19241.8|19363.88|19243.88|19363.9|19243.9|19359.6|19239.6|10
1638606340000|2021-12-04 08:25:40|19364.96|19244.96|19365.86|19245.86|19365.86|19245.86|19362.33|19242.33|10
1638606350000|2021-12-04 08:25:50|19366.4|19246.4|19366.39|19246.39|19367.26|19247.26|19365.04|19245.04|10
1638606360000|2021-12-04 08:26:00|19364.92|19244.92|19367.19|19247.19|19368.86|19248.86|19364.92|19244.92|10
1638606370000|2021-12-04 08:26:10|19367.36|19247.36|19367.18|19247.18|19368.56|19248.56|19366.12|19246.12|10
1638606380000|2021-12-04 08:26:20|19365.86|19245.86|19364.52|19244.52|19366.52|19246.52|19364.13|19244.13|10
1638606390000|2021-12-04 08:26:30|19363.58|19243.58|19365.04|19245.04|19365.11|19245.11|19363.48|19243.48|10
1638606400000|2021-12-04 08:26:40|19365.45|19245.45|19377.52|19257.52|19377.52|19257.52|19365.45|19245.45|10
1638606410000|2021-12-04 08:26:50|19380.5|19260.5|19388.76|19268.76|19389.03|19269.03|19380.5|19260.5|9
1638606420000|2021-12-04 08:27:00|19389.95|19269.95|19396.78|19276.78|19396.78|19276.78|19389.95|19269.95|10
1638606430000|2021-12-04 08:27:10|19397.82|19277.82|19405.35|19285.35|19405.36|19285.36|19397.82|19277.82|10
1638606440000|2021-12-04 08:27:20|19408.32|19288.32|19424.69|19304.69|19425.11|19305.11|19408.32|19288.32|10
1638606450000|2021-12-04 08:27:30|19423.2|19303.2|19429.43|19309.43|19429.43|19309.43|19423.2|19303.2|10
1638606460000|2021-12-04 08:27:40|19432.36|19312.36|19448.46|19328.46|19448.46|19328.46|19432.36|19312.36|10
1638606470000|2021-12-04 08:27:50|19449.37|19329.37|19458.49|19338.49|19458.49|19338.49|19449.37|19329.37|10
1638606480000|2021-12-04 08:28:00|19459.57|19339.57|19471.42|19351.42|19471.42|19351.42|19459.57|19339.57|10
1638606490000|2021-12-04 08:28:10|19470.82|19350.82|19469.21|19349.21|19470.82|19350.82|19468.45|19348.45|10
1638606500000|2021-12-04 08:28:20|19469.65|19349.65|19466.85|19346.85|19469.65|19349.65|19466.53|19346.53|10
1638606510000|2021-12-04 08:28:30|19467.05|19347.05|19463.89|19343.89|19467.05|19347.05|19463.67|19343.67|10
1638606520000|2021-12-04 08:28:40|19458.59|19338.59|19466.38|19346.38|19466.38|19346.38|19458.59|19338.59|10
1638606530000|2021-12-04 08:28:50|19465.98|19345.98|19482.63|19362.63|19482.63|19362.63|19465.98|19345.98|10
1638606540000|2021-12-04 08:29:00|19482.54|19362.54|19483.75|19363.75|19485.35|19365.35|19481.6|19361.6|10
1638606550000|2021-12-04 08:29:10|19485.18|19365.18|19492.98|19372.98|19492.98|19372.98|19483.3|19363.3|10
1638606560000|2021-12-04 08:29:20|19492.55|19372.55|19496.26|19376.26|19497.14|19377.14|19492.55|19372.55|10
1638606570000|2021-12-04 08:29:30|19495.03|19375.03|19494.72|19374.72|19496.79|19376.79|19493.6|19373.6|10
1638606580000|2021-12-04 08:29:40|19495.55|19375.55|19485.72|19365.72|19495.55|19375.55|19485.72|19365.72|10
1638606590000|2021-12-04 08:29:50|19486.5|19366.5|19492.28|19372.28|19492.28|19372.28|19486.5|19366.5|10
1638606600000|2021-12-04 08:30:00|19492.57|19372.57|19497.64|19377.64|19497.64|19377.64|19491.59|19371.59|10
1638606610000|2021-12-04 08:30:10|19500.21|19380.21|19514.98|19394.98|19514.98|19394.98|19500.21|19380.21|10
1638606620000|2021-12-04 08:30:20|19514.27|19394.27|19516.09|19396.09|19516.49|19396.49|19514.19|19394.19|10
1638606630000|2021-12-04 08:30:30|19515.1|19395.1|19517.3|19397.3|19519.07|19399.07|19514|19394|10
1638606640000|2021-12-04 08:30:40|19516.99|19396.99|19510.71|19390.71|19516.99|19396.99|19510.71|19390.71|10
1638606650000|2021-12-04 08:30:50|19508.38|19388.38|19497.47|19377.47|19508.38|19388.38|19495.77|19375.77|10
1638606660000|2021-12-04 08:31:00|19497.49|19377.49|19486.9|19366.9|19497.49|19377.49|19486.35|19366.35|10
1638606670000|2021-12-04 08:31:10|19487.4|19367.4|19479.98|19359.98|19487.4|19367.4|19479.98|19359.98|10
1638606680000|2021-12-04 08:31:20|19479.23|19359.23|19467.7|19347.7|19479.23|19359.23|19467.7|19347.7|10
1638606690000|2021-12-04 08:31:30|19466.81|19346.81|19464.51|19344.51|19466.81|19346.81|19463.87|19343.87|10
1638606700000|2021-12-04 08:31:40|19464.59|19344.59|19465.53|19345.53|19466|19346|19463.29|19343.29|10
1638606710000|2021-12-04 08:31:50|19465.11|19345.11|19466.2|19346.2|19467.55|19347.55|19464.67|19344.67|10
1638606720000|2021-12-04 08:32:00|19466.63|19346.63|19470.94|19350.94|19470.94|19350.94|19466.63|19346.63|9
1638606730000|2021-12-04 08:32:10|19470.26|19350.26|19462.65|19342.65|19471.22|19351.22|19461.85|19341.85|10
1638606740000|2021-12-04 08:32:20|19461.46|19341.46|19457.53|19337.53|19461.46|19341.46|19457.06|19337.06|9
1638606750000|2021-12-04 08:32:30|19457.82|19337.82|19466.87|19346.87|19466.87|19346.87|19456.03|19336.03|10
1638606760000|2021-12-04 08:32:40|19467.78|19347.78|19473.61|19353.61|19473.61|19353.61|19467.78|19347.78|10
1638606770000|2021-12-04 08:32:50|19471.6|19351.6|19480.87|19360.87|19480.87|19360.87|19471.6|19351.6|10
1638606780000|2021-12-04 08:33:00|19480.21|19360.21|19476.15|19356.15|19481.06|19361.06|19476.15|19356.15|10
1638606790000|2021-12-04 08:33:10|19474.85|19354.85|19464.79|19344.79|19474.85|19354.85|19464.79|19344.79|10
1638606800000|2021-12-04 08:33:20|19460.92|19340.92|19436.92|19316.92|19460.92|19340.92|19436.92|19316.92|10
1638606810000|2021-12-04 08:33:30|19435.25|19315.25|19430.46|19310.46|19435.48|19315.48|19429.7|19309.7|10
1638606820000|2021-12-04 08:33:40|19430.22|19310.22|19431.29|19311.29|19432|19312|19429.23|19309.23|10
1638606830000|2021-12-04 08:33:50|19432.34|19312.34|19435.61|19315.61|19435.65|19315.65|19430.74|19310.74|10
1638606840000|2021-12-04 08:34:00|19439.36|19319.36|19449.2|19329.2|19449.2|19329.2|19439.36|19319.36|10
1638606850000|2021-12-04 08:34:10|19454.98|19334.98|19441.94|19321.94|19454.98|19334.98|19441.94|19321.94|10
1638606860000|2021-12-04 08:34:20|19441.17|19321.17|19436.27|19316.27|19441.6|19321.6|19435.64|19315.64|9
1638606870000|2021-12-04 08:34:30|19436.29|19316.29|19435.54|19315.54|19436.96|19316.96|19434.56|19314.56|10
1638606880000|2021-12-04 08:34:40|19436.53|19316.53|19431.01|19311.01|19436.53|19316.53|19430.25|19310.25|10
1638606890000|2021-12-04 08:34:50|19430.22|19310.22|19428.89|19308.89|19430.7|19310.7|19428.42|19308.42|10
1638606900000|2021-12-04 08:35:00|19428.95|19308.95|19427.05|19307.05|19428.95|19308.95|19426.4|19306.4|8
1638606910000|2021-12-04 08:35:10|19430.04|19310.04|19429.52|19309.52|19431.8|19311.8|19428.79|19308.79|9
1638606920000|2021-12-04 08:35:20|19428.91|19308.91|19427.58|19307.58|19428.91|19308.91|19426.05|19306.05|10
1638606930000|2021-12-04 08:35:30|19426.12|19306.12|19426.45|19306.45|19427.32|19307.32|19425.48|19305.48|9
1638606940000|2021-12-04 08:35:40|19426.35|19306.35|19416.52|19296.52|19426.35|19306.35|19416.41|19296.41|10
1638606950000|2021-12-04 08:35:50|19416.74|19296.74|19416.37|19296.37|19417.85|19297.85|19415.71|19295.71|10
1638606960000|2021-12-04 08:36:00|19416.41|19296.41|19413.03|19293.03|19416.41|19296.41|19412.67|19292.67|10
1638606970000|2021-12-04 08:36:10|19412.39|19292.39|19412.72|19292.72|19413.08|19293.08|19411.78|19291.78|10
1638606980000|2021-12-04 08:36:20|19411.94|19291.94|19412.31|19292.31|19419|19299|19411.11|19291.11|10
1638606990000|2021-12-04 08:36:30|19412.72|19292.72|19421.08|19301.08|19421.08|19301.08|19412.72|19292.72|10
1638607000000|2021-12-04 08:36:40|19419.96|19299.96|19422.58|19302.58|19422.58|19302.58|19419.65|19299.65|10
1638607010000|2021-12-04 08:36:50|19422.29|19302.29|19424.48|19304.48|19424.48|19304.48|19422.22|19302.22|9
1638607020000|2021-12-04 08:37:00|19424.6|19304.6|19430.3|19310.3|19430.3|19310.3|19424.6|19304.6|10
1638607030000|2021-12-04 08:37:10|19430.67|19310.67|19441.95|19321.95|19441.95|19321.95|19430.67|19310.67|10
1638607040000|2021-12-04 08:37:20|19445.67|19325.67|19458.81|19338.81|19458.81|19338.81|19445.67|19325.67|10
1638607050000|2021-12-04 08:37:30|19464.61|19344.61|19475.36|19355.36|19475.36|19355.36|19464.61|19344.61|10
1638607060000|2021-12-04 08:37:40|19479.14|19359.14|19490.72|19370.72|19491.56|19371.56|19479.14|19359.14|10
1638607070000|2021-12-04 08:37:50|19491.15|19371.15|19504.18|19384.18|19504.18|19384.18|19491.15|19371.15|10
1638607080000|2021-12-04 08:38:00|19504.57|19384.57|19503.33|19383.33|19504.84|19384.84|19503.33|19383.33|10
1638607090000|2021-12-04 08:38:10|19503.78|19383.78|19506.13|19386.13|19509.24|19389.24|19501.37|19381.37|10
1638607100000|2021-12-04 08:38:20|19510.55|19390.55|19518.15|19398.15|19518.15|19398.15|19510.55|19390.55|10
1638607110000|2021-12-04 08:38:30|19517.96|19397.96|19524.14|19404.14|19525.21|19405.21|19517.21|19397.21|10
1638607120000|2021-12-04 08:38:40|19523.07|19403.07|19522.01|19402.01|19525.27|19405.27|19522.01|19402.01|10
1638607130000|2021-12-04 08:38:50|19521.61|19401.61|19525.98|19405.98|19527.66|19407.66|19521.61|19401.61|10
1638607140000|2021-12-04 08:39:00|19524.05|19404.05|19519.1|19399.1|19524.05|19404.05|19518.62|19398.62|10
1638607150000|2021-12-04 08:39:10|19518.24|19398.24|19522.62|19402.62|19522.95|19402.95|19518.13|19398.13|10
1638607160000|2021-12-04 08:39:20|19522.55|19402.55|19516.94|19396.94|19522.55|19402.55|19516.94|19396.94|10
1638607170000|2021-12-04 08:39:30|19515.48|19395.48|19503.08|19383.08|19516.15|19396.15|19503.08|19383.08|10
1638607180000|2021-12-04 08:39:40|19501.96|19381.96|19486.71|19366.71|19501.96|19381.96|19486.71|19366.71|10
1638607190000|2021-12-04 08:39:50|19488.05|19368.05|19483.48|19363.48|19488.05|19368.05|19481.66|19361.66|10
1638607200000|2021-12-04 08:40:00|19480.83|19360.83|19471.96|19351.96|19480.83|19360.83|19471.82|19351.82|10
1638607210000|2021-12-04 08:40:10|19470.39|19350.39|19472.55|19352.55|19472.57|19352.57|19470.16|19350.16|10
1638607220000|2021-12-04 08:40:20|19471.96|19351.96|19463.37|19343.37|19471.96|19351.96|19463.37|19343.37|10
1638607230000|2021-12-04 08:40:30|19461.89|19341.89|19463.45|19343.45|19463.99|19343.99|19460.82|19340.82|10
1638607240000|2021-12-04 08:40:40|19462.52|19342.52|19463.01|19343.01|19464.01|19344.01|19462.16|19342.16|10
1638607250000|2021-12-04 08:40:50|19462.98|19342.98|19454.94|19334.94|19463.71|19343.71|19454.94|19334.94|10
1638607260000|2021-12-04 08:41:00|19455.27|19335.27|19450.05|19330.05|19455.57|19335.57|19450.05|19330.05|9
1638607270000|2021-12-04 08:41:10|19449|19329|19446.66|19326.66|19449.36|19329.36|19446.06|19326.06|10
1638607280000|2021-12-04 08:41:20|19446.7|19326.7|19444.91|19324.91|19446.7|19326.7|19443.91|19323.91|10
1638607290000|2021-12-04 08:41:30|19445.06|19325.06|19440.21|19320.21|19445.51|19325.51|19440.11|19320.11|10
1638607300000|2021-12-04 08:41:40|19439.99|19319.99|19439.07|19319.07|19440.94|19320.94|19438.05|19318.05|10
1638607310000|2021-12-04 08:41:50|19438.65|19318.65|19436.42|19316.42|19440.35|19320.35|19436.42|19316.42|10
1638607320000|2021-12-04 08:42:00|19435.95|19315.95|19437.07|19317.07|19437.63|19317.63|19434.68|19314.68|10
1638607330000|2021-12-04 08:42:10|19436.4|19316.4|19437.95|19317.95|19438.71|19318.71|19436.4|19316.4|10
1638607340000|2021-12-04 08:42:20|19438.7|19318.7|19441.54|19321.54|19442.52|19322.52|19438.7|19318.7|10
1638607350000|2021-12-04 08:42:30|19441.24|19321.24|19441.32|19321.32|19441.95|19321.95|19439.77|19319.77|10
1638607360000|2021-12-04 08:42:40|19440.93|19320.93|19440.77|19320.77|19440.99|19320.99|19435.89|19315.89|9
1638607370000|2021-12-04 08:42:50|19441.49|19321.49|19435.56|19315.56|19441.49|19321.49|19435.56|19315.56|10
1638607380000|2021-12-04 08:43:00|19435.17|19315.17|19438.89|19318.89|19438.89|19318.89|19434.83|19314.83|10
1638607390000|2021-12-04 08:43:10|19439.08|19319.08|19437.61|19317.61|19439.3|19319.3|19437.61|19317.61|10
1638607400000|2021-12-04 08:43:20|19437.44|19317.44|19441.91|19321.91|19441.91|19321.91|19434.84|19314.84|10
1638607410000|2021-12-04 08:43:30|19442.73|19322.73|19455.37|19335.37|19455.37|19335.37|19442.73|19322.73|10
1638607420000|2021-12-04 08:43:40|19456.53|19336.53|19452.13|19332.13|19457.24|19337.24|19452.13|19332.13|10
1638607430000|2021-12-04 08:43:50|19450.58|19330.58|19443.87|19323.87|19450.58|19330.58|19443.77|19323.77|10
1638607440000|2021-12-04 08:44:00|19443.7|19323.7|19443.45|19323.45|19443.99|19323.99|19441.26|19321.26|10
1638607450000|2021-12-04 08:44:10|19442.02|19322.02|19437.47|19317.47|19442.1|19322.1|19437.47|19317.47|10
1638607460000|2021-12-04 08:44:20|19439.16|19319.16|19441.74|19321.74|19442.45|19322.45|19438.45|19318.45|10
1638607470000|2021-12-04 08:44:30|19442.94|19322.94|19444.8|19324.8|19446.56|19326.56|19442.94|19322.94|10
1638607480000|2021-12-04 08:44:40|19444.49|19324.49|19445.45|19325.45|19446.31|19326.31|19441.47|19321.47|10
1638607490000|2021-12-04 08:44:50|19446.99|19326.99|19454.58|19334.58|19454.58|19334.58|19446.99|19326.99|10
1638607500000|2021-12-04 08:45:00|19460.32|19340.32|19459.1|19339.1|19464.48|19344.48|19459.1|19339.1|10
1638607510000|2021-12-04 08:45:10|19459.39|19339.39|19457|19337|19463.41|19343.41|19457|19337|10
1638607520000|2021-12-04 08:45:20|19455.45|19335.45|19443.2|19323.2|19455.45|19335.45|19443.2|19323.2|10
1638607530000|2021-12-04 08:45:30|19442.49|19322.49|19433.18|19313.18|19442.49|19322.49|19433.18|19313.18|10
1638607540000|2021-12-04 08:45:40|19433.24|19313.24|19436.06|19316.06|19436.06|19316.06|19433.24|19313.24|10
1638607550000|2021-12-04 08:45:50|19436.88|19316.88|19439.75|19319.75|19441.32|19321.32|19436.88|19316.88|10
1638607560000|2021-12-04 08:46:00|19439.72|19319.72|19444.83|19324.83|19444.83|19324.83|19439.49|19319.49|10
1638607570000|2021-12-04 08:46:10|19445.2|19325.2|19439.39|19319.39|19445.2|19325.2|19439.39|19319.39|10
1638607580000|2021-12-04 08:46:20|19439.91|19319.91|19442.27|19322.27|19442.39|19322.39|19439.91|19319.91|10
1638607590000|2021-12-04 08:46:30|19443.85|19323.85|19436.73|19316.73|19445.5|19325.5|19436.73|19316.73|10
1638607600000|2021-12-04 08:46:40|19436.71|19316.71|19441.82|19321.82|19441.82|19321.82|19436.71|19316.71|10
1638607610000|2021-12-04 08:46:50|19441.95|19321.95|19446.66|19326.66|19446.66|19326.66|19441.88|19321.88|10
1638607620000|2021-12-04 08:47:00|19446.43|19326.43|19442.19|19322.19|19446.43|19326.43|19442.19|19322.19|10
1638607630000|2021-12-04 08:47:10|19442.07|19322.07|19425.77|19305.77|19442.07|19322.07|19425.77|19305.77|10
1638607640000|2021-12-04 08:47:20|19424.88|19304.88|19417.84|19297.84|19425.27|19305.27|19417.84|19297.84|10
1638607650000|2021-12-04 08:47:30|19416.4|19296.4|19411.15|19291.15|19416.4|19296.4|19411.15|19291.15|10
1638607660000|2021-12-04 08:47:40|19411.49|19291.49|19412.56|19292.56|19412.56|19292.56|19409.25|19289.25|10
1638607670000|2021-12-04 08:47:50|19413.86|19293.86|19427.09|19307.09|19427.44|19307.44|19413.86|19293.86|10
1638607680000|2021-12-04 08:48:00|19426.56|19306.56|19426.13|19306.13|19427.48|19307.48|19425.32|19305.32|10
1638607690000|2021-12-04 08:48:10|19425.82|19305.82|19420.36|19300.36|19426.7|19306.7|19420.15|19300.15|10
1638607700000|2021-12-04 08:48:20|19419.57|19299.57|19410.86|19290.86|19419.57|19299.57|19410.86|19290.86|10
1638607710000|2021-12-04 08:48:30|19409.93|19289.93|19410.92|19290.92|19412.09|19292.09|19409.93|19289.93|10
1638607720000|2021-12-04 08:48:40|19410.41|19290.41|19399.29|19279.29|19410.41|19290.41|19399.12|19279.12|10
1638607730000|2021-12-04 08:48:50|19399.16|19279.16|19392.93|19272.93|19399.16|19279.16|19392.93|19272.93|10
1638607740000|2021-12-04 08:49:00|19392.48|19272.48|19378.97|19258.97|19392.48|19272.48|19378.97|19258.97|10
1638607750000|2021-12-04 08:49:10|19379.11|19259.11|19371.71|19251.71|19379.11|19259.11|19371.71|19251.71|10
1638607760000|2021-12-04 08:49:20|19372.07|19252.07|19369.49|19249.49|19373.08|19253.08|19369.04|19249.04|10
1638607770000|2021-12-04 08:49:30|19368.78|19248.78|19371.73|19251.73|19371.89|19251.89|19368.78|19248.78|10
1638607780000|2021-12-04 08:49:40|19371.8|19251.8|19373.18|19253.18|19373.44|19253.44|19370.67|19250.67|10
1638607790000|2021-12-04 08:49:50|19373.32|19253.32|19378.89|19258.89|19378.89|19258.89|19373.32|19253.32|10
1638607800000|2021-12-04 08:50:00|19378.58|19258.58|19378.36|19258.36|19380.3|19260.3|19378.36|19258.36|10
1638607810000|2021-12-04 08:50:10|19378.16|19258.16|19369.82|19249.82|19378.16|19258.16|19369.82|19249.82|10
1638607820000|2021-12-04 08:50:20|19369.19|19249.19|19368.81|19248.81|19369.19|19249.19|19366.79|19246.79|10
1638607830000|2021-12-04 08:50:30|19367.45|19247.45|19364.75|19244.75|19367.45|19247.45|19363.8|19243.8|10
1638607840000|2021-12-04 08:50:40|19363.73|19243.73|19360.81|19240.81|19364.13|19244.13|19360|19240|10
1638607850000|2021-12-04 08:50:50|19361.23|19241.23|19357.48|19237.48|19361.28|19241.28|19356.22|19236.22|10
1638607860000|2021-12-04 08:51:00|19356.75|19236.75|19358.89|19238.89|19358.89|19238.89|19356.75|19236.75|10
1638607870000|2021-12-04 08:51:10|19358.87|19238.87|19361.28|19241.28|19361.41|19241.41|19358.87|19238.87|10
1638607880000|2021-12-04 08:51:20|19362.65|19242.65|19368.66|19248.66|19368.66|19248.66|19362.65|19242.65|10
1638607890000|2021-12-04 08:51:30|19368.78|19248.78|19372.66|19252.66|19372.66|19252.66|19368.49|19248.49|10
1638607900000|2021-12-04 08:51:40|19372.14|19252.14|19377.28|19257.28|19377.28|19257.28|19372.14|19252.14|10
1638607910000|2021-12-04 08:51:50|19377.84|19257.84|19383.34|19263.34|19383.35|19263.35|19377.84|19257.84|10
1638607920000|2021-12-04 08:52:00|19382.94|19262.94|19381.97|19261.97|19382.94|19262.94|19381.12|19261.12|10
1638607930000|2021-12-04 08:52:10|19381|19261|19380.99|19260.99|19381.27|19261.27|19376.38|19256.38|10
1638607940000|2021-12-04 08:52:20|19381.2|19261.2|19388.16|19268.16|19388.16|19268.16|19381.2|19261.2|10
1638607950000|2021-12-04 08:52:30|19388.41|19268.41|19389.7|19269.7|19389.94|19269.94|19388.41|19268.41|10
1638607960000|2021-12-04 08:52:40|19390.63|19270.63|19397.29|19277.29|19397.29|19277.29|19390.63|19270.63|10
1638607970000|2021-12-04 08:52:50|19398.02|19278.02|19403.33|19283.33|19403.33|19283.33|19398.02|19278.02|10
1638607980000|2021-12-04 08:53:00|19403.63|19283.63|19406.95|19286.95|19406.95|19286.95|19403.45|19283.45|10
1638607990000|2021-12-04 08:53:10|19406.67|19286.67|19407.76|19287.76|19407.76|19287.76|19404.88|19284.88|10
1638608000000|2021-12-04 08:53:20|19407.34|19287.34|19401.3|19281.3|19407.34|19287.34|19401.3|19281.3|10
1638608010000|2021-12-04 08:53:30|19400.66|19280.66|19401.85|19281.85|19403.17|19283.17|19400.66|19280.66|10
1638608020000|2021-12-04 08:53:40|19400.99|19280.99|19406.6|19286.6|19406.6|19286.6|19400.99|19280.99|10
1638608030000|2021-12-04 08:53:50|19405.58|19285.58|19409.64|19289.64|19409.64|19289.64|19404.71|19284.71|10
1638608040000|2021-12-04 08:54:00|19409.39|19289.39|19411.45|19291.45|19413.12|19293.12|19409.39|19289.39|9
1638608050000|2021-12-04 08:54:10|19412.22|19292.22|19420.9|19300.9|19420.9|19300.9|19411.66|19291.66|10
1638608060000|2021-12-04 08:54:20|19421.28|19301.28|19436.87|19316.87|19436.87|19316.87|19421.28|19301.28|10
1638608070000|2021-12-04 08:54:30|19438.07|19318.07|19441.21|19321.21|19442.4|19322.4|19438.07|19318.07|10
1638608080000|2021-12-04 08:54:40|19442.11|19322.11|19440.61|19320.61|19442.11|19322.11|19439.55|19319.55|10
1638608090000|2021-12-04 08:54:50|19440.76|19320.76|19435.23|19315.23|19440.76|19320.76|19435.23|19315.23|10
1638608100000|2021-12-04 08:55:00|19436.31|19316.31|19437.72|19317.72|19438.06|19318.06|19433.91|19313.91|10
1638608110000|2021-12-04 08:55:10|19438.19|19318.19|19429.45|19309.45|19438.19|19318.19|19429.45|19309.45|10
1638608120000|2021-12-04 08:55:20|19428.58|19308.58|19416.88|19296.88|19428.58|19308.58|19416.88|19296.88|10
1638608130000|2021-12-04 08:55:30|19417.11|19297.11|19410.77|19290.77|19417.11|19297.11|19410.77|19290.77|10
1638608140000|2021-12-04 08:55:40|19409.51|19289.51|19392.25|19272.25|19409.51|19289.51|19392.25|19272.25|10
1638608150000|2021-12-04 08:55:50|19391.69|19271.69|19391.13|19271.13|19391.69|19271.69|19388.39|19268.39|10
1638608160000|2021-12-04 08:56:00|19390.07|19270.07|19397.68|19277.68|19397.68|19277.68|19390.07|19270.07|10
1638608170000|2021-12-04 08:56:10|19397.71|19277.71|19404.08|19284.08|19404.51|19284.51|19397.71|19277.71|10
1638608180000|2021-12-04 08:56:20|19403.6|19283.6|19398.39|19278.39|19403.68|19283.68|19398.39|19278.39|10
1638608190000|2021-12-04 08:56:30|19400.55|19280.55|19401.6|19281.6|19401.6|19281.6|19399.99|19279.99|10
1638608200000|2021-12-04 08:56:40|19401.73|19281.73|19403.59|19283.59|19404.31|19284.31|19401.73|19281.73|10
1638608210000|2021-12-04 08:56:50|19403.85|19283.85|19402.29|19282.29|19405.23|19285.23|19402.29|19282.29|10
1638608220000|2021-12-04 08:57:00|19402.01|19282.01|19404.19|19284.19|19406.39|19286.39|19402.01|19282.01|10
1638608230000|2021-12-04 08:57:10|19403.3|19283.3|19401.14|19281.14|19403.42|19283.42|19400.65|19280.65|10
1638608240000|2021-12-04 08:57:20|19400.75|19280.75|19399.82|19279.82|19401.15|19281.15|19398.97|19278.97|10
1638608250000|2021-12-04 08:57:30|19399.89|19279.89|19396.63|19276.63|19400.27|19280.27|19395.41|19275.41|10
1638608260000|2021-12-04 08:57:40|19395.73|19275.73|19392.32|19272.32|19395.73|19275.73|19392.32|19272.32|10
1638608270000|2021-12-04 08:57:50|19392.59|19272.59|19395.92|19275.92|19396.39|19276.39|19392.59|19272.59|10
1638608280000|2021-12-04 08:58:00|19395.73|19275.73|19395.16|19275.16|19395.73|19275.73|19392.76|19272.76|10
1638608290000|2021-12-04 08:58:10|19394.33|19274.33|19389.75|19269.75|19394.33|19274.33|19389.75|19269.75|9
1638608300000|2021-12-04 08:58:20|19386.11|19266.11|19374.15|19254.15|19386.11|19266.11|19374.15|19254.15|10
1638608310000|2021-12-04 08:58:30|19375.38|19255.38|19367.14|19247.14|19375.38|19255.38|19367.14|19247.14|10
1638608320000|2021-12-04 08:58:40|19365.94|19245.94|19367.59|19247.59|19367.84|19247.84|19365.94|19245.94|9
1638608330000|2021-12-04 08:58:50|19368.21|19248.21|19372.78|19252.78|19372.78|19252.78|19367.04|19247.04|10
1638608340000|2021-12-04 08:59:00|19375.58|19255.58|19372.76|19252.76|19375.59|19255.59|19372.46|19252.46|10
1638608350000|2021-12-04 08:59:10|19372.9|19252.9|19364.62|19244.62|19375.97|19255.97|19363.75|19243.75|10
1638608360000|2021-12-04 08:59:20|19359.86|19239.86|19354.67|19234.67|19359.86|19239.86|19354.46|19234.46|10
1638608370000|2021-12-04 08:59:30|19354.65|19234.65|19364|19244|19364.19|19244.19|19354.65|19234.65|10
1638608380000|2021-12-04 08:59:40|19364.21|19244.21|19368.49|19248.49|19368.49|19248.49|19364.21|19244.21|10
1638608390000|2021-12-04 08:59:50|19368.41|19248.41|19370.67|19250.67|19370.71|19250.71|19368.41|19248.41|9
1638608400000|2021-12-04 09:00:00|19370.63|19250.63|19369.67|19249.67|19371.18|19251.18|19369.67|19249.67|10
1638608410000|2021-12-04 09:00:10|19369.56|19249.56|19365.34|19245.34|19370.33|19250.33|19365.34|19245.34|10
1638608420000|2021-12-04 09:00:20|19366.66|19246.66|19343.63|19223.63|19366.66|19246.66|19343.63|19223.63|10
1638608430000|2021-12-04 09:00:30|19343.48|19223.48|19340.99|19220.99|19343.9|19223.9|19340.88|19220.88|10
1638608440000|2021-12-04 09:00:40|19339.81|19219.81|19344.17|19224.17|19344.17|19224.17|19339.3|19219.3|10
1638608450000|2021-12-04 09:00:50|19345.22|19225.22|19349.62|19229.62|19349.62|19229.62|19345.22|19225.22|9
1638608460000|2021-12-04 09:01:00|19350.14|19230.14|19344.89|19224.89|19350.14|19230.14|19344.7|19224.7|10
1638608470000|2021-12-04 09:01:10|19343.17|19223.17|19339.89|19219.89|19343.17|19223.17|19339.89|19219.89|9
1638608480000|2021-12-04 09:01:20|19340.61|19220.61|19336.55|19216.55|19343.49|19223.49|19336.55|19216.55|10
1638608490000|2021-12-04 09:01:30|19337|19217|19333.63|19213.63|19337|19217|19333.54|19213.54|10
1638608500000|2021-12-04 09:01:40|19334.26|19214.26|19333.37|19213.37|19334.26|19214.26|19332.43|19212.43|10
1638608510000|2021-12-04 09:01:50|19333.07|19213.07|19337.87|19217.87|19337.87|19217.87|19333.07|19213.07|10
1638608520000|2021-12-04 09:02:00|19338.15|19218.15|19334.42|19214.42|19338.15|19218.15|19334.42|19214.42|10
1638608530000|2021-12-04 09:02:10|19332.48|19212.48|19341.71|19221.71|19341.71|19221.71|19331.92|19211.92|10
1638608540000|2021-12-04 09:02:20|19341.85|19221.85|19348.24|19228.24|19348.24|19228.24|19340.93|19220.93|10
1638608550000|2021-12-04 09:02:30|19348.31|19228.31|19346.95|19226.95|19350.42|19230.42|19346.95|19226.95|10
1638608560000|2021-12-04 09:02:40|19345.11|19225.11|19346.81|19226.81|19347.76|19227.76|19344.8|19224.8|10
1638608570000|2021-12-04 09:02:50|19346.13|19226.13|19350.35|19230.35|19351.21|19231.21|19345.96|19225.96|10
1638608580000|2021-12-04 09:03:00|19350.57|19230.57|19355.85|19235.85|19355.89|19235.89|19350.35|19230.35|10
1638608590000|2021-12-04 09:03:10|19356.99|19236.99|19360.95|19240.95|19360.95|19240.95|19356.45|19236.45|10
1638608600000|2021-12-04 09:03:20|19362.13|19242.13|19361.48|19241.48|19362.83|19242.83|19361.26|19241.26|10
1638608610000|2021-12-04 09:03:30|19361.26|19241.26|19364.13|19244.13|19364.88|19244.88|19361.26|19241.26|10
1638608620000|2021-12-04 09:03:40|19363.74|19243.74|19367|19247|19367|19247|19363.74|19243.74|10
1638608630000|2021-12-04 09:03:50|19369.62|19249.62|19375.29|19255.29|19375.29|19255.29|19369.62|19249.62|10
1638608640000|2021-12-04 09:04:00|19375.85|19255.85|19385.02|19265.02|19387.34|19267.34|19375.85|19255.85|10
1638608650000|2021-12-04 09:04:10|19385.68|19265.68|19391.29|19271.29|19391.29|19271.29|19385.68|19265.68|10
1638608660000|2021-12-04 09:04:20|19390.27|19270.27|19390.59|19270.59|19392.09|19272.09|19388.86|19268.86|10
1638608670000|2021-12-04 09:04:30|19390.64|19270.64|19386.1|19266.1|19390.74|19270.74|19386.1|19266.1|10
1638608680000|2021-12-04 09:04:40|19385.59|19265.59|19377.85|19257.85|19385.59|19265.59|19377.85|19257.85|9
1638608690000|2021-12-04 09:04:50|19377.68|19257.68|19375.4|19255.4|19379.77|19259.77|19375.4|19255.4|10
1638608700000|2021-12-04 09:05:00|19377.37|19257.37|19381.2|19261.2|19381.2|19261.2|19377.37|19257.37|9
1638608710000|2021-12-04 09:05:10|19381.48|19261.48|19388.11|19268.11|19388.13|19268.13|19381.48|19261.48|10
1638608720000|2021-12-04 09:05:20|19388.36|19268.36|19399.82|19279.82|19399.82|19279.82|19388.36|19268.36|10
1638608730000|2021-12-04 09:05:30|19400.47|19280.47|19408.79|19288.79|19409.43|19289.43|19400.47|19280.47|9
1638608740000|2021-12-04 09:05:40|19409.6|19289.6|19415.29|19295.29|19415.29|19295.29|19408.94|19288.94|10
1638608750000|2021-12-04 09:05:50|19415.09|19295.09|19420.92|19300.92|19420.94|19300.94|19414.37|19294.37|10
1638608760000|2021-12-04 09:06:00|19421.13|19301.13|19422.09|19302.09|19422.09|19302.09|19419.37|19299.37|10
1638608770000|2021-12-04 09:06:10|19421.97|19301.97|19420.52|19300.52|19424|19304|19420.52|19300.52|10
1638608780000|2021-12-04 09:06:20|19421.02|19301.02|19420.47|19300.47|19421.02|19301.02|19419.19|19299.19|10
1638608790000|2021-12-04 09:06:30|19420.54|19300.54|19424.82|19304.82|19424.82|19304.82|19420.54|19300.54|10
1638608800000|2021-12-04 09:06:40|19426.07|19306.07|19430.98|19310.98|19431.37|19311.37|19426.07|19306.07|10
1638608810000|2021-12-04 09:06:50|19428.24|19308.24|19429.52|19309.52|19429.82|19309.82|19428.24|19308.24|10
1638608820000|2021-12-04 09:07:00|19429.22|19309.22|19432.8|19312.8|19432.8|19312.8|19427.54|19307.54|10
1638608830000|2021-12-04 09:07:10|19432.65|19312.65|19436.1|19316.1|19436.1|19316.1|19432.3|19312.3|10
1638608840000|2021-12-04 09:07:20|19435.79|19315.79|19440.33|19320.33|19440.97|19320.97|19435.79|19315.79|10
1638608850000|2021-12-04 09:07:30|19441.48|19321.48|19448.57|19328.57|19448.57|19328.57|19441.48|19321.48|10
1638608860000|2021-12-04 09:07:40|19449.35|19329.35|19459.73|19339.73|19459.73|19339.73|19449.35|19329.35|10
1638608870000|2021-12-04 09:07:50|19460.53|19340.53|19459.93|19339.93|19462.71|19342.71|19459.93|19339.93|9
1638608880000|2021-12-04 09:08:00|19460.04|19340.04|19454.32|19334.32|19460.72|19340.72|19454.32|19334.32|10
1638608890000|2021-12-04 09:08:10|19451.65|19331.65|19450.84|19330.84|19451.83|19331.83|19449.74|19329.74|9
1638608900000|2021-12-04 09:08:20|19450.65|19330.65|19450.69|19330.69|19452.7|19332.7|19450.13|19330.13|10
1638608910000|2021-12-04 09:08:30|19450.06|19330.06|19455.1|19335.1|19455.1|19335.1|19450.06|19330.06|10
1638608920000|2021-12-04 09:08:40|19455.29|19335.29|19456|19336|19456.77|19336.77|19455.29|19335.29|10
1638608930000|2021-12-04 09:08:50|19456.14|19336.14|19459.79|19339.79|19459.79|19339.79|19456.14|19336.14|10
1638608940000|2021-12-04 09:09:00|19458.82|19338.82|19457.88|19337.88|19459.98|19339.98|19457.88|19337.88|10
1638608950000|2021-12-04 09:09:10|19458.4|19338.4|19457.33|19337.33|19459.97|19339.97|19455.91|19335.91|10
1638608960000|2021-12-04 09:09:20|19457.36|19337.36|19453.08|19333.08|19457.86|19337.86|19453.08|19333.08|10
1638608970000|2021-12-04 09:09:30|19453.29|19333.29|19441.81|19321.81|19453.55|19333.55|19441.81|19321.81|10
1638608980000|2021-12-04 09:09:40|19441.82|19321.82|19428.17|19308.17|19441.82|19321.82|19428.17|19308.17|10
1638608990000|2021-12-04 09:09:50|19428.15|19308.15|19425.66|19305.66|19428.78|19308.78|19425.66|19305.66|10
1638609000000|2021-12-04 09:10:00|19426.45|19306.45|19420.55|19300.55|19426.45|19306.45|19420.4|19300.4|10
1638609010000|2021-12-04 09:10:10|19420.29|19300.29|19409.6|19289.6|19420.29|19300.29|19409.6|19289.6|10
1638609020000|2021-12-04 09:10:20|19409.41|19289.41|19390.88|19270.88|19409.41|19289.41|19390.59|19270.59|10
1638609030000|2021-12-04 09:10:30|19387.23|19267.23|19388.48|19268.48|19388.81|19268.81|19386.7|19266.7|9
1638609040000|2021-12-04 09:10:40|19389.57|19269.57|19390.64|19270.64|19390.65|19270.65|19388.71|19268.71|10
1638609050000|2021-12-04 09:10:50|19392.06|19272.06|19393.73|19273.73|19395.76|19275.76|19392.06|19272.06|9
1638609060000|2021-12-04 09:11:00|19393.2|19273.2|19390.91|19270.91|19393.2|19273.2|19388.64|19268.64|10
1638609070000|2021-12-04 09:11:10|19390.95|19270.95|19382.56|19262.56|19390.95|19270.95|19382.31|19262.31|10
1638609080000|2021-12-04 09:11:20|19380.22|19260.22|19374.33|19254.33|19380.65|19260.65|19373.79|19253.79|10
1638609090000|2021-12-04 09:11:30|19373.52|19253.52|19372.39|19252.39|19373.98|19253.98|19372.18|19252.18|9
1638609100000|2021-12-04 09:11:40|19373.12|19253.12|19378.63|19258.63|19378.63|19258.63|19373.12|19253.12|10
1638609110000|2021-12-04 09:11:50|19377.63|19257.63|19374.4|19254.4|19378.69|19258.69|19374.4|19254.4|10
1638609120000|2021-12-04 09:12:00|19375.44|19255.44|19363.41|19243.41|19375.44|19255.44|19363.41|19243.41|10
1638609130000|2021-12-04 09:12:10|19363.01|19243.01|19355.24|19235.24|19363.47|19243.47|19355.24|19235.24|10
1638609140000|2021-12-04 09:12:20|19354.34|19234.34|19346.57|19226.57|19354.34|19234.34|19346.24|19226.24|10
1638609150000|2021-12-04 09:12:30|19334.38|19214.38|19322.79|19202.79|19334.38|19214.38|19311.83|19191.83|10
1638609160000|2021-12-04 09:12:40|19320.81|19200.81|19324.91|19204.91|19326.27|19206.27|19320.81|19200.81|10
1638609170000|2021-12-04 09:12:50|19324.18|19204.18|19330.04|19210.04|19330.17|19210.17|19324.18|19204.18|10
1638609180000|2021-12-04 09:13:00|19329.98|19209.98|19325.1|19205.1|19330.36|19210.36|19325.1|19205.1|10
1638609190000|2021-12-04 09:13:10|19325.17|19205.17|19325.31|19205.31|19325.42|19205.42|19323.24|19203.24|10
1638609200000|2021-12-04 09:13:20|19325.67|19205.67|19329.73|19209.73|19329.73|19209.73|19325.24|19205.24|10
1638609210000|2021-12-04 09:13:30|19330.66|19210.66|19336.15|19216.15|19336.15|19216.15|19330.46|19210.46|10
1638609220000|2021-12-04 09:13:40|19337.03|19217.03|19336.6|19216.6|19338.14|19218.14|19336.6|19216.6|10
1638609230000|2021-12-04 09:13:50|19336.03|19216.03|19330.19|19210.19|19336.08|19216.08|19329.73|19209.73|10
1638609240000|2021-12-04 09:14:00|19330.73|19210.73|19326.96|19206.96|19330.73|19210.73|19326.96|19206.96|9
1638609250000|2021-12-04 09:14:10|19326.66|19206.66|19328.83|19208.83|19328.91|19208.91|19326.66|19206.66|10
1638609260000|2021-12-04 09:14:20|19328.6|19208.6|19331.81|19211.81|19331.81|19211.81|19328.53|19208.53|10
1638609270000|2021-12-04 09:14:30|19331.97|19211.97|19340.94|19220.94|19340.94|19220.94|19331.97|19211.97|10
1638609280000|2021-12-04 09:14:40|19341.51|19221.51|19343.8|19223.8|19343.8|19223.8|19341.51|19221.51|10
1638609290000|2021-12-04 09:14:50|19345.09|19225.09|19346.41|19226.41|19346.41|19226.41|19344.31|19224.31|9
1638609300000|2021-12-04 09:15:00|19346|19226|19344.21|19224.21|19346.87|19226.87|19344.21|19224.21|10
1638609310000|2021-12-04 09:15:10|19343.16|19223.16|19345.71|19225.71|19346.47|19226.47|19341.02|19221.02|10
1638609320000|2021-12-04 09:15:20|19346.88|19226.88|19349.84|19229.84|19349.84|19229.84|19346.38|19226.38|10
1638609330000|2021-12-04 09:15:30|19350.37|19230.37|19346.77|19226.77|19350.37|19230.37|19345.46|19225.46|10
1638609340000|2021-12-04 09:15:40|19345.57|19225.57|19343.66|19223.66|19345.96|19225.96|19343.66|19223.66|10
1638609350000|2021-12-04 09:15:50|19343.28|19223.28|19341.27|19221.27|19343.87|19223.87|19340.16|19220.16|10
1638609360000|2021-12-04 09:16:00|19340.94|19220.94|19336.95|19216.95|19341.46|19221.46|19336.95|19216.95|10
1638609370000|2021-12-04 09:16:10|19336.37|19216.37|19334.47|19214.47|19336.37|19216.37|19334.47|19214.47|10
1638609380000|2021-12-04 09:16:20|19333.18|19213.18|19324.13|19204.13|19333.18|19213.18|19324.13|19204.13|10
1638609390000|2021-12-04 09:16:30|19324|19204|19309.47|19189.47|19324|19204|19308.81|19188.81|10
1638609400000|2021-12-04 09:16:40|19310.28|19190.28|19301.82|19181.82|19310.29|19190.29|19301.82|19181.82|10
1638609410000|2021-12-04 09:16:50|19301.38|19181.38|19297.27|19177.27|19301.38|19181.38|19297.27|19177.27|10
1638609420000|2021-12-04 09:17:00|19297.11|19177.11|19297.44|19177.44|19297.44|19177.44|19295.88|19175.88|10
1638609430000|2021-12-04 09:17:10|19297.1|19177.1|19297.44|19177.44|19298.6|19178.6|19296.41|19176.41|10
1638609440000|2021-12-04 09:17:20|19297.76|19177.76|19292.52|19172.52|19299.21|19179.21|19292.52|19172.52|10
1638609450000|2021-12-04 09:17:30|19292.17|19172.17|19287.28|19167.28|19292.17|19172.17|19287.28|19167.28|10
1638609460000|2021-12-04 09:17:40|19285.58|19165.58|19277.55|19157.55|19285.58|19165.58|19277.55|19157.55|10
1638609470000|2021-12-04 09:17:50|19276.67|19156.67|19274.52|19154.52|19277.47|19157.47|19274.52|19154.52|10
1638609480000|2021-12-04 09:18:00|19274.95|19154.95|19277.11|19157.11|19277.11|19157.11|19274.87|19154.87|10
1638609490000|2021-12-04 09:18:10|19276.28|19156.28|19285.41|19165.41|19285.41|19165.41|19276.08|19156.08|10
1638609500000|2021-12-04 09:18:20|19287.01|19167.01|19284.17|19164.17|19288.9|19168.9|19284.17|19164.17|10
1638609510000|2021-12-04 09:18:30|19285.06|19165.06|19282.09|19162.09|19285.11|19165.11|19282.09|19162.09|10
1638609520000|2021-12-04 09:18:40|19282.03|19162.03|19282.56|19162.56|19282.98|19162.98|19281.2|19161.2|10
1638609530000|2021-12-04 09:18:50|19282.95|19162.95|19286.82|19166.82|19286.82|19166.82|19282.27|19162.27|10
1638609540000|2021-12-04 09:19:00|19288.82|19168.82|19293.51|19173.51|19293.51|19173.51|19288.69|19168.69|10
1638609550000|2021-12-04 09:19:10|19294.49|19174.49|19301.07|19181.07|19301.07|19181.07|19293.95|19173.95|10
1638609560000|2021-12-04 09:19:20|19303.26|19183.26|19303.46|19183.46|19305.44|19185.44|19302.96|19182.96|10
1638609570000|2021-12-04 09:19:30|19302.3|19182.3|19298.24|19178.24|19302.3|19182.3|19297.54|19177.54|10
1638609580000|2021-12-04 09:19:40|19297.53|19177.53|19294.57|19174.57|19298.24|19178.24|19294.57|19174.57|10
1638609590000|2021-12-04 09:19:50|19294.29|19174.29|19293.31|19173.31|19295.31|19175.31|19293.31|19173.31|10
1638609600000|2021-12-04 09:20:00|19293.14|19173.14|19293.51|19173.51|19293.89|19173.89|19292.36|19172.36|10
1638609610000|2021-12-04 09:20:10|19293.34|19173.34|19291.05|19171.05|19293.62|19173.62|19291.05|19171.05|10
1638609620000|2021-12-04 09:20:20|19291.02|19171.02|19287.76|19167.76|19291.37|19171.37|19287.76|19167.76|10
1638609630000|2021-12-04 09:20:30|19287.4|19167.4|19290.56|19170.56|19290.56|19170.56|19287.4|19167.4|10
1638609640000|2021-12-04 09:20:40|19291|19171|19291.05|19171.05|19292.59|19172.59|19291|19171|10
1638609650000|2021-12-04 09:20:50|19291.09|19171.09|19295.34|19175.34|19295.68|19175.68|19291.09|19171.09|10
1638609660000|2021-12-04 09:21:00|19295.93|19175.93|19297.88|19177.88|19298.35|19178.35|19294.7|19174.7|10
1638609670000|2021-12-04 09:21:10|19298.22|19178.22|19300.53|19180.53|19300.53|19180.53|19298.22|19178.22|10
1638609680000|2021-12-04 09:21:20|19300.26|19180.26|19308.53|19188.53|19308.53|19188.53|19300.26|19180.26|10
1638609690000|2021-12-04 09:21:30|19308.89|19188.89|19321.3|19201.3|19321.3|19201.3|19308.68|19188.68|10
1638609700000|2021-12-04 09:21:40|19321.99|19201.99|19324.89|19204.89|19326.01|19206.01|19321.99|19201.99|10
1638609710000|2021-12-04 09:21:50|19323.28|19203.28|19319.87|19199.87|19323.28|19203.28|19319.81|19199.81|10
1638609720000|2021-12-04 09:22:00|19319.67|19199.67|19324.36|19204.36|19324.36|19204.36|19316.98|19196.98|10
1638609730000|2021-12-04 09:22:10|19323.54|19203.54|19324.27|19204.27|19324.27|19204.27|19322.84|19202.84|9
1638609740000|2021-12-04 09:22:20|19324.05|19204.05|19320.79|19200.79|19324.51|19204.51|19320.79|19200.79|10
1638609750000|2021-12-04 09:22:30|19321.48|19201.48|19318.99|19198.99|19321.48|19201.48|19317.72|19197.72|10
1638609760000|2021-12-04 09:22:40|19318.57|19198.57|19302.02|19182.02|19318.57|19198.57|19302.02|19182.02|10
1638609770000|2021-12-04 09:22:50|19301.66|19181.66|19300.61|19180.61|19302.87|19182.87|19299.9|19179.9|10
1638609780000|2021-12-04 09:23:00|19300.67|19180.67|19302.9|19182.9|19302.9|19182.9|19298.1|19178.1|10
1638609790000|2021-12-04 09:23:10|19303.89|19183.89|19309.98|19189.98|19310.65|19190.65|19303.89|19183.89|10
1638609800000|2021-12-04 09:23:20|19310.86|19190.86|19316.29|19196.29|19316.95|19196.95|19310.86|19190.86|10
1638609810000|2021-12-04 09:23:30|19316.63|19196.63|19319.04|19199.04|19319.04|19199.04|19316.07|19196.07|10
1638609820000|2021-12-04 09:23:40|19320.67|19200.67|19319.93|19199.93|19321.36|19201.36|19319.47|19199.47|10
1638609830000|2021-12-04 09:23:50|19320.06|19200.06|19324.9|19204.9|19325.24|19205.24|19319.8|19199.8|10
1638609840000|2021-12-04 09:24:00|19325.74|19205.74|19335.01|19215.01|19335.01|19215.01|19325.74|19205.74|10
1638609850000|2021-12-04 09:24:10|19335.02|19215.02|19338.95|19218.95|19339.33|19219.33|19334.76|19214.76|10
1638609860000|2021-12-04 09:24:20|19338.93|19218.93|19340.66|19220.66|19342.82|19222.82|19338.93|19218.93|10
1638609870000|2021-12-04 09:24:30|19340.33|19220.33|19344.35|19224.35|19344.35|19224.35|19338.69|19218.69|10
1638609880000|2021-12-04 09:24:40|19344.53|19224.53|19338.56|19218.56|19344.93|19224.93|19338.56|19218.56|9
1638609890000|2021-12-04 09:24:50|19338.18|19218.18|19332.75|19212.75|19338.24|19218.24|19332.75|19212.75|9
1638609900000|2021-12-04 09:25:00|19332.32|19212.32|19328.59|19208.59|19332.32|19212.32|19328.59|19208.59|10
1638609910000|2021-12-04 09:25:10|19329.01|19209.01|19321.57|19201.57|19329.01|19209.01|19321.57|19201.57|9
1638609920000|2021-12-04 09:25:20|19321.26|19201.26|19306.69|19186.69|19321.26|19201.26|19306.69|19186.69|10
1638609930000|2021-12-04 09:25:30|19305.15|19185.15|19300.74|19180.74|19305.15|19185.15|19300.74|19180.74|10
1638609940000|2021-12-04 09:25:40|19300.36|19180.36|19292.33|19172.33|19300.51|19180.51|19292.33|19172.33|10
1638609950000|2021-12-04 09:25:50|19292|19172|19290.37|19170.37|19292.45|19172.45|19290.37|19170.37|10
1638609960000|2021-12-04 09:26:00|19290.65|19170.65|19292.39|19172.39|19292.39|19172.39|19290.35|19170.35|10
1638609970000|2021-12-04 09:26:10|19291.49|19171.49|19291.46|19171.46|19291.72|19171.72|19290.69|19170.69|10
1638609980000|2021-12-04 09:26:20|19291.47|19171.47|19292.79|19172.79|19293.93|19173.93|19291.47|19171.47|10
1638609990000|2021-12-04 09:26:30|19292.07|19172.07|19288.12|19168.12|19292.07|19172.07|19288.12|19168.12|10
1638610000000|2021-12-04 09:26:40|19287.25|19167.25|19278.52|19158.52|19287.25|19167.25|19278.52|19158.52|10
1638610010000|2021-12-04 09:26:50|19279.08|19159.08|19277.52|19157.52|19279.16|19159.16|19275.27|19155.27|10
1638610020000|2021-12-04 09:27:00|19277.49|19157.49|19278.99|19158.99|19278.99|19158.99|19273.66|19153.66|10
1638610030000|2021-12-04 09:27:10|19279.42|19159.42|19293.97|19173.97|19293.97|19173.97|19277.37|19157.37|10
1638610040000|2021-12-04 09:27:20|19296.43|19176.43|19296.05|19176.05|19300.86|19180.86|19296.05|19176.05|10
1638610050000|2021-12-04 09:27:30|19295.49|19175.49|19290.38|19170.38|19295.49|19175.49|19290.38|19170.38|10
1638610060000|2021-12-04 09:27:40|19291.77|19171.77|19298.82|19178.82|19298.82|19178.82|19291.77|19171.77|10
1638610070000|2021-12-04 09:27:50|19300.79|19180.79|19310.52|19190.52|19310.52|19190.52|19300.79|19180.79|10
1638610080000|2021-12-04 09:28:00|19311.99|19191.99|19313.58|19193.58|19313.58|19193.58|19311.99|19191.99|10
1638610090000|2021-12-04 09:28:10|19314.48|19194.48|19315.5|19195.5|19316.61|19196.61|19314.04|19194.04|10
1638610100000|2021-12-04 09:28:20|19314.74|19194.74|19309.69|19189.69|19314.74|19194.74|19309.69|19189.69|10
1638610110000|2021-12-04 09:28:30|19309.57|19189.57|19305.28|19185.28|19311.13|19191.13|19305.04|19185.04|10
1638610120000|2021-12-04 09:28:40|19306.05|19186.05|19307.09|19187.09|19307.09|19187.09|19304.87|19184.87|10
1638610130000|2021-12-04 09:28:50|19307.63|19187.63|19309.44|19189.44|19309.44|19189.44|19307.26|19187.26|10
1638610140000|2021-12-04 09:29:00|19309.65|19189.65|19312.92|19192.92|19312.92|19192.92|19308.86|19188.86|10
1638610150000|2021-12-04 09:29:10|19313.36|19193.36|19308.9|19188.9|19314.41|19194.41|19308.9|19188.9|10
1638610160000|2021-12-04 09:29:20|19308.29|19188.29|19303.73|19183.73|19315.54|19195.54|19303.73|19183.73|10
1638610170000|2021-12-04 09:29:30|19302.48|19182.48|19298.57|19178.57|19302.48|19182.48|19298.57|19178.57|10
1638610180000|2021-12-04 09:29:40|19299.32|19179.32|19298.01|19178.01|19299.41|19179.41|19297.92|19177.92|10
1638610190000|2021-12-04 09:29:50|19298.07|19178.07|19297.75|19177.75|19299.41|19179.41|19297.75|19177.75|10
1638610200000|2021-12-04 09:30:00|19297.4|19177.4|19293.41|19173.41|19297.4|19177.4|19292.81|19172.81|9
1638610210000|2021-12-04 09:30:10|19293.32|19173.32|19292|19172|19295.96|19175.96|19292|19172|10
1638610220000|2021-12-04 09:30:20|19292.48|19172.48|19294.8|19174.8|19294.96|19174.96|19291.31|19171.31|10
1638610230000|2021-12-04 09:30:30|19295.99|19175.99|19318.73|19198.73|19318.95|19198.95|19295.99|19175.99|10
1638610240000|2021-12-04 09:30:40|19319.4|19199.4|19326.23|19206.23|19326.23|19206.23|19318.43|19198.43|10
1638610250000|2021-12-04 09:30:50|19327.13|19207.13|19344.42|19224.42|19344.42|19224.42|19327.13|19207.13|10
1638610260000|2021-12-04 09:31:00|19345.33|19225.33|19356.75|19236.75|19356.75|19236.75|19345.33|19225.33|10
1638610270000|2021-12-04 09:31:10|19358.58|19238.58|19363.95|19243.95|19366.86|19246.86|19358.58|19238.58|10
1638610280000|2021-12-04 09:31:20|19363.18|19243.18|19366.03|19246.03|19366.03|19246.03|19363.18|19243.18|10
1638610290000|2021-12-04 09:31:30|19366.01|19246.01|19367.05|19247.05|19367.05|19247.05|19366.01|19246.01|9
1638610300000|2021-12-04 09:31:40|19367.15|19247.15|19366.49|19246.49|19367.27|19247.27|19365.91|19245.91|10
1638610310000|2021-12-04 09:31:50|19366.13|19246.13|19370.36|19250.36|19370.36|19250.36|19366.13|19246.13|10
1638610320000|2021-12-04 09:32:00|19370.13|19250.13|19370.39|19250.39|19370.39|19250.39|19367.82|19247.82|10
1638610330000|2021-12-04 09:32:10|19370.26|19250.26|19364.52|19244.52|19370.5|19250.5|19364.52|19244.52|10
1638610340000|2021-12-04 09:32:20|19363.67|19243.67|19367.1|19247.1|19367.1|19247.1|19363.04|19243.04|10
1638610350000|2021-12-04 09:32:30|19367.74|19247.74|19365.3|19245.3|19367.99|19247.99|19365.16|19245.16|10
1638610360000|2021-12-04 09:32:40|19366.09|19246.09|19386.86|19266.86|19386.86|19266.86|19366.09|19246.09|10
1638610370000|2021-12-04 09:32:50|19387.11|19267.11|19389.72|19269.72|19391.49|19271.49|19387.11|19267.11|10
1638610380000|2021-12-04 09:33:00|19389.17|19269.17|19390.7|19270.7|19390.7|19270.7|19388.43|19268.43|10
1638610390000|2021-12-04 09:33:10|19391.36|19271.36|19390.55|19270.55|19391.36|19271.36|19389.9|19269.9|10
1638610400000|2021-12-04 09:33:20|19391.74|19271.74|19397.02|19277.02|19397.02|19277.02|19390.38|19270.38|10
1638610410000|2021-12-04 09:33:30|19398.46|19278.46|19407.78|19287.78|19407.78|19287.78|19398.46|19278.46|10
1638610420000|2021-12-04 09:33:40|19410.01|19290.01|19417.97|19297.97|19418.1|19298.1|19408.86|19288.86|10
1638610430000|2021-12-04 09:33:50|19419.52|19299.52|19420.27|19300.27|19422.51|19302.51|19419.52|19299.52|10
1638610440000|2021-12-04 09:34:00|19419.49|19299.49|19411.83|19291.83|19420.22|19300.22|19411.83|19291.83|10
1638610450000|2021-12-04 09:34:10|19410.44|19290.44|19413.85|19293.85|19413.93|19293.93|19410.44|19290.44|10
1638610460000|2021-12-04 09:34:20|19413.9|19293.9|19414.66|19294.66|19415.38|19295.38|19413.9|19293.9|10
1638610470000|2021-12-04 09:34:30|19414.67|19294.67|19417.97|19297.97|19419.61|19299.61|19413.44|19293.44|10
1638610480000|2021-12-04 09:34:40|19418.07|19298.07|19415.9|19295.9|19418.7|19298.7|19415.9|19295.9|10
1638610490000|2021-12-04 09:34:50|19415.43|19295.43|19417.32|19297.32|19417.32|19297.32|19414.69|19294.69|10
1638610500000|2021-12-04 09:35:00|19417.44|19297.44|19421.34|19301.34|19421.54|19301.54|19417.44|19297.44|10
1638610510000|2021-12-04 09:35:10|19422.28|19302.28|19428.82|19308.82|19429.46|19309.46|19421.58|19301.58|10
1638610520000|2021-12-04 09:35:20|19430.09|19310.09|19427.04|19307.04|19430.09|19310.09|19427.04|19307.04|10
1638610530000|2021-12-04 09:35:30|19427.17|19307.17|19427.84|19307.84|19428.55|19308.55|19427.17|19307.17|10
1638610540000|2021-12-04 09:35:40|19426.95|19306.95|19425.75|19305.75|19426.95|19306.95|19419.75|19299.75|10
1638610550000|2021-12-04 09:35:50|19425.83|19305.83|19429.18|19309.18|19429.36|19309.36|19424.77|19304.77|10
1638610560000|2021-12-04 09:36:00|19428.95|19308.95|19424.92|19304.92|19428.95|19308.95|19424.92|19304.92|10
1638610570000|2021-12-04 09:36:10|19424.35|19304.35|19419.5|19299.5|19424.35|19304.35|19419.5|19299.5|10
1638610580000|2021-12-04 09:36:20|19419.89|19299.89|19419.15|19299.15|19422.04|19302.04|19419.15|19299.15|10
1638610590000|2021-12-04 09:36:30|19418.97|19298.97|19413.84|19293.84|19418.97|19298.97|19413.84|19293.84|10
1638610600000|2021-12-04 09:36:40|19413.95|19293.95|19419.04|19299.04|19419.04|19299.04|19412.79|19292.79|9
1638610610000|2021-12-04 09:36:50|19418.61|19298.61|19420.79|19300.79|19420.97|19300.97|19418.15|19298.15|10
1638610620000|2021-12-04 09:37:00|19421.68|19301.68|19424.79|19304.79|19424.79|19304.79|19420.49|19300.49|10
1638610630000|2021-12-04 09:37:10|19426.04|19306.04|19427.67|19307.67|19428.46|19308.46|19425.08|19305.08|10
1638610640000|2021-12-04 09:37:20|19427.6|19307.6|19429.87|19309.87|19429.87|19309.87|19426.03|19306.03|10
1638610650000|2021-12-04 09:37:30|19431.91|19311.91|19439.64|19319.64|19439.64|19319.64|19431.91|19311.91|10
1638610660000|2021-12-04 09:37:40|19440.3|19320.3|19450.95|19330.95|19450.95|19330.95|19440.3|19320.3|10
1638610670000|2021-12-04 09:37:50|19449.9|19329.9|19450.97|19330.97|19453.58|19333.58|19449.9|19329.9|10
1638610680000|2021-12-04 09:38:00|19452.63|19332.63|19450.48|19330.48|19454.28|19334.28|19449.13|19329.13|10
1638610690000|2021-12-04 09:38:10|19450.93|19330.93|19449.23|19329.23|19451.27|19331.27|19449.23|19329.23|10
1638610700000|2021-12-04 09:38:20|19449.05|19329.05|19454.99|19334.99|19454.99|19334.99|19448.99|19328.99|10
1638610710000|2021-12-04 09:38:30|19457.86|19337.86|19463.05|19343.05|19463.05|19343.05|19457.86|19337.86|10
1638610720000|2021-12-04 09:38:40|19462.59|19342.59|19468.6|19348.6|19469.36|19349.36|19462.59|19342.59|10
1638610730000|2021-12-04 09:38:50|19468.17|19348.17|19467.41|19347.41|19468.17|19348.17|19464.68|19344.68|10
1638610740000|2021-12-04 09:39:00|19467.5|19347.5|19461.26|19341.26|19467.5|19347.5|19461.26|19341.26|10
1638610750000|2021-12-04 09:39:10|19460.83|19340.83|19445.63|19325.63|19460.83|19340.83|19445.63|19325.63|10
1638610760000|2021-12-04 09:39:20|19442.71|19322.71|19433.78|19313.78|19442.73|19322.73|19433.61|19313.61|10
1638610770000|2021-12-04 09:39:30|19433.6|19313.6|19432.05|19312.05|19433.6|19313.6|19431.37|19311.37|10
1638610780000|2021-12-04 09:39:40|19431.66|19311.66|19432.89|19312.89|19432.89|19312.89|19431.06|19311.06|10
1638610790000|2021-12-04 09:39:50|19432.53|19312.53|19427.33|19307.33|19432.53|19312.53|19427.33|19307.33|9
1638610800000|2021-12-04 09:40:00|19426.06|19306.06|19427.26|19307.26|19427.26|19307.26|19425.73|19305.73|10
1638610810000|2021-12-04 09:40:10|19427.5|19307.5|19426.79|19306.79|19427.5|19307.5|19424.9|19304.9|10
1638610820000|2021-12-04 09:40:20|19426.95|19306.95|19429.5|19309.5|19429.5|19309.5|19426.95|19306.95|10
1638610830000|2021-12-04 09:40:30|19429.65|19309.65|19429.26|19309.26|19429.85|19309.85|19428.74|19308.74|10
1638610840000|2021-12-04 09:40:40|19429.84|19309.84|19430.42|19310.42|19430.98|19310.98|19429.61|19309.61|10
1638610850000|2021-12-04 09:40:50|19430.75|19310.75|19441.59|19321.59|19441.59|19321.59|19430.68|19310.68|10
1638610860000|2021-12-04 09:41:00|19444.75|19324.75|19457.83|19337.83|19457.83|19337.83|19444.75|19324.75|10
1638610870000|2021-12-04 09:41:10|19458.54|19338.54|19455.08|19335.08|19459.15|19339.15|19455.08|19335.08|10
1638610880000|2021-12-04 09:41:20|19455.45|19335.45|19454.03|19334.03|19456.03|19336.03|19453.57|19333.57|10
1638610890000|2021-12-04 09:41:30|19453.68|19333.68|19443.48|19323.48|19453.68|19333.68|19443.35|19323.35|10
1638610900000|2021-12-04 09:41:40|19442.25|19322.25|19438.66|19318.66|19442.61|19322.61|19438.66|19318.66|10
1638610910000|2021-12-04 09:41:50|19435.36|19315.36|19421.15|19301.15|19435.36|19315.36|19421.15|19301.15|10
1638610920000|2021-12-04 09:42:00|19420.95|19300.95|19417.74|19297.74|19421.87|19301.87|19417.74|19297.74|10
1638610930000|2021-12-04 09:42:10|19417.81|19297.81|19415.99|19295.99|19418.93|19298.93|19415.99|19295.99|10
1638610940000|2021-12-04 09:42:20|19415.24|19295.24|19412.27|19292.27|19415.6|19295.6|19412.27|19292.27|10
1638610950000|2021-12-04 09:42:30|19412.58|19292.58|19412.14|19292.14|19412.71|19292.71|19411.23|19291.23|10
1638610960000|2021-12-04 09:42:40|19411.49|19291.49|19410.39|19290.39|19411.91|19291.91|19409.75|19289.75|10
1638610970000|2021-12-04 09:42:50|19409.9|19289.9|19405.6|19285.6|19409.9|19289.9|19405.42|19285.42|10
1638610980000|2021-12-04 09:43:00|19405.66|19285.66|19403.13|19283.13|19406.12|19286.12|19403.13|19283.13|10
1638610990000|2021-12-04 09:43:10|19402.63|19282.63|19404.05|19284.05|19404.79|19284.79|19401.76|19281.76|10
1638611000000|2021-12-04 09:43:20|19404.77|19284.77|19405|19285|19405.7|19285.7|19404|19284|10
1638611010000|2021-12-04 09:43:30|19404.24|19284.24|19395.7|19275.7|19404.64|19284.64|19395.7|19275.7|10
1638611020000|2021-12-04 09:43:40|19393.87|19273.87|19391.16|19271.16|19393.87|19273.87|19389.28|19269.28|10
1638611030000|2021-12-04 09:43:50|19391.11|19271.11|19383.07|19263.07|19391.82|19271.82|19383.07|19263.07|10
1638611040000|2021-12-04 09:44:00|19382.49|19262.49|19383.6|19263.6|19383.6|19263.6|19381.56|19261.56|10
1638611050000|2021-12-04 09:44:10|19384.68|19264.68|19381.37|19261.37|19384.68|19264.68|19381.37|19261.37|10
1638611060000|2021-12-04 09:44:20|19380.4|19260.4|19380.14|19260.14|19381.16|19261.16|19379.26|19259.26|10
1638611070000|2021-12-04 09:44:30|19379.08|19259.08|19377.94|19257.94|19379.08|19259.08|19377.24|19257.24|10
1638611080000|2021-12-04 09:44:40|19377.06|19257.06|19374.39|19254.39|19377.88|19257.88|19374|19254|10
1638611090000|2021-12-04 09:44:50|19373.75|19253.75|19372.7|19252.7|19374.82|19254.82|19372.7|19252.7|9
1638611100000|2021-12-04 09:45:00|19372.78|19252.78|19369.92|19249.92|19372.89|19252.89|19369.92|19249.92|10
1638611110000|2021-12-04 09:45:10|19369.23|19249.23|19360.77|19240.77|19369.23|19249.23|19360.77|19240.77|10
1638611120000|2021-12-04 09:45:20|19359.46|19239.46|19361.56|19241.56|19361.56|19241.56|19359.02|19239.02|10
1638611130000|2021-12-04 09:45:30|19359.88|19239.88|19356.59|19236.59|19360.13|19240.13|19355.93|19235.93|10
1638611140000|2021-12-04 09:45:40|19357.82|19237.82|19362.19|19242.19|19364.29|19244.29|19357.82|19237.82|10
1638611150000|2021-12-04 09:45:50|19362.39|19242.39|19359.75|19239.75|19365.41|19245.41|19359.75|19239.75|10
1638611160000|2021-12-04 09:46:00|19359.06|19239.06|19358.21|19238.21|19360.34|19240.34|19358.21|19238.21|10
1638611170000|2021-12-04 09:46:10|19358|19238|19355.27|19235.27|19358.53|19238.53|19354.78|19234.78|10
1638611180000|2021-12-04 09:46:20|19354.87|19234.87|19351.75|19231.75|19354.87|19234.87|19350.32|19230.32|10
1638611190000|2021-12-04 09:46:30|19352.71|19232.71|19349.91|19229.91|19352.71|19232.71|19349.14|19229.14|10
1638611200000|2021-12-04 09:46:40|19349.44|19229.44|19338.26|19218.26|19350.22|19230.22|19338.26|19218.26|10
1638611210000|2021-12-04 09:46:50|19334.56|19214.56|19331.16|19211.16|19334.56|19214.56|19331.16|19211.16|10
1638611220000|2021-12-04 09:47:00|19332.33|19212.33|19329.31|19209.31|19332.39|19212.39|19329.31|19209.31|10
1638611230000|2021-12-04 09:47:10|19328.25|19208.25|19325.12|19205.12|19329.01|19209.01|19325.12|19205.12|10
1638611240000|2021-12-04 09:47:20|19324.6|19204.6|19317.62|19197.62|19324.6|19204.6|19317.62|19197.62|10
1638611250000|2021-12-04 09:47:30|19317.03|19197.03|19316.63|19196.63|19317.66|19197.66|19316.23|19196.23|10
1638611260000|2021-12-04 09:47:40|19316.56|19196.56|19318.24|19198.24|19318.24|19198.24|19316.27|19196.27|10
1638611270000|2021-12-04 09:47:50|19317.91|19197.91|19320.56|19200.56|19320.56|19200.56|19317.91|19197.91|10
1638611280000|2021-12-04 09:48:00|19321.45|19201.45|19320.22|19200.22|19321.45|19201.45|19318.74|19198.74|10
1638611290000|2021-12-04 09:48:10|19320.18|19200.18|19316.5|19196.5|19321.47|19201.47|19316.33|19196.33|10
1638611300000|2021-12-04 09:48:20|19315.2|19195.2|19316.03|19196.03|19316.03|19196.03|19313.77|19193.77|10
1638611310000|2021-12-04 09:48:30|19315.17|19195.17|19322.28|19202.28|19322.3|19202.3|19314.92|19194.92|10
1638611320000|2021-12-04 09:48:40|19322.24|19202.24|19319.51|19199.51|19322.24|19202.24|19319.51|19199.51|10
1638611330000|2021-12-04 09:48:50|19319.46|19199.46|19313.24|19193.24|19319.52|19199.52|19313.24|19193.24|10
1638611340000|2021-12-04 09:49:00|19313.35|19193.35|19306.68|19186.68|19313.35|19193.35|19306.68|19186.68|10
1638611350000|2021-12-04 09:49:10|19306.77|19186.77|19305.42|19185.42|19307.5|19187.5|19305.42|19185.42|10
1638611360000|2021-12-04 09:49:20|19305.49|19185.49|19296.94|19176.94|19305.49|19185.49|19296.94|19176.94|10
1638611370000|2021-12-04 09:49:30|19296.47|19176.47|19295.46|19175.46|19297.27|19177.27|19294.75|19174.75|10
1638611380000|2021-12-04 09:49:40|19296.18|19176.18|19295.11|19175.11|19296.37|19176.37|19294.75|19174.75|10
1638611390000|2021-12-04 09:49:50|19294.71|19174.71|19290.91|19170.91|19294.71|19174.71|19290.91|19170.91|10
1638611400000|2021-12-04 09:50:00|19291.4|19171.4|19286.05|19166.05|19291.4|19171.4|19285.5|19165.5|10
1638611410000|2021-12-04 09:50:10|19286.04|19166.04|19284.33|19164.33|19286.04|19166.04|19283.85|19163.85|9
1638611420000|2021-12-04 09:50:20|19285.03|19165.03|19288.52|19168.52|19288.52|19168.52|19284.25|19164.25|10
1638611430000|2021-12-04 09:50:30|19289.36|19169.36|19293.21|19173.21|19293.21|19173.21|19289.36|19169.36|10
1638611440000|2021-12-04 09:50:40|19293.95|19173.95|19303.88|19183.88|19303.88|19183.88|19293.95|19173.95|10
1638611450000|2021-12-04 09:50:50|19305.64|19185.64|19317.28|19197.28|19317.28|19197.28|19305.64|19185.64|9
1638611460000|2021-12-04 09:51:00|19318.3|19198.3|19321.85|19201.85|19322.13|19202.13|19318.3|19198.3|9
1638611470000|2021-12-04 09:51:10|19322.34|19202.34|19312.87|19192.87|19322.34|19202.34|19312.87|19192.87|10
1638611480000|2021-12-04 09:51:20|19312.21|19192.21|19305.38|19185.38|19312.21|19192.21|19305.38|19185.38|10
1638611490000|2021-12-04 09:51:30|19303.89|19183.89|19303.66|19183.66|19304.49|19184.49|19303.35|19183.35|10
1638611500000|2021-12-04 09:51:40|19303.69|19183.69|19305.2|19185.2|19305.54|19185.54|19303.69|19183.69|10
1638611510000|2021-12-04 09:51:50|19305.23|19185.23|19301.5|19181.5|19305.23|19185.23|19301.5|19181.5|10
1638611520000|2021-12-04 09:52:00|19301.07|19181.07|19297.81|19177.81|19301.07|19181.07|19297.65|19177.65|10
1638611530000|2021-12-04 09:52:10|19296.9|19176.9|19294.41|19174.41|19296.9|19176.9|19293.92|19173.92|10
1638611540000|2021-12-04 09:52:20|19294.82|19174.82|19291.44|19171.44|19294.82|19174.82|19291.44|19171.44|10
1638611550000|2021-12-04 09:52:30|19291.09|19171.09|19284.06|19164.06|19291.09|19171.09|19284.06|19164.06|10
1638611560000|2021-12-04 09:52:40|19283.92|19163.92|19282.98|19162.98|19283.98|19163.98|19281.58|19161.58|10
1638611570000|2021-12-04 09:52:50|19283.48|19163.48|19283.63|19163.63|19283.81|19163.81|19282.85|19162.85|10
1638611580000|2021-12-04 09:53:00|19285.7|19165.7|19294.65|19174.65|19294.65|19174.65|19285.7|19165.7|10
1638611590000|2021-12-04 09:53:10|19295.02|19175.02|19302.44|19182.44|19303.04|19183.04|19295.02|19175.02|10
1638611600000|2021-12-04 09:53:20|19302.7|19182.7|19305.6|19185.6|19305.6|19185.6|19302.7|19182.7|10
1638611610000|2021-12-04 09:53:30|19306.3|19186.3|19306.22|19186.22|19307.1|19187.1|19306.22|19186.22|10
1638611620000|2021-12-04 09:53:40|19306.08|19186.08|19307.05|19187.05|19307.05|19187.05|19304.76|19184.76|10
1638611630000|2021-12-04 09:53:50|19307.36|19187.36|19306.05|19186.05|19307.36|19187.36|19305.12|19185.12|10
1638611640000|2021-12-04 09:54:00|19307.03|19187.03|19310.69|19190.69|19310.69|19190.69|19307.03|19187.03|10
1638611650000|2021-12-04 09:54:10|19312.52|19192.52|19319.63|19199.63|19319.63|19199.63|19312.52|19192.52|10
1638611660000|2021-12-04 09:54:20|19320.82|19200.82|19323.58|19203.58|19324.7|19204.7|19320.82|19200.82|10
1638611670000|2021-12-04 09:54:30|19323|19203|19319.86|19199.86|19323|19203|19318.74|19198.74|10
1638611680000|2021-12-04 09:54:40|19321.34|19201.34|19320.87|19200.87|19321.34|19201.34|19318.57|19198.57|10
1638611690000|2021-12-04 09:54:50|19320.91|19200.91|19323.99|19203.99|19324.99|19204.99|19320.91|19200.91|10
1638611700000|2021-12-04 09:55:00|19325.43|19205.43|19325.56|19205.56|19325.6|19205.6|19324.12|19204.12|10
1638611710000|2021-12-04 09:55:10|19325.29|19205.29|19326.04|19206.04|19326.67|19206.67|19324.74|19204.74|10
1638611720000|2021-12-04 09:55:20|19325.73|19205.73|19325.42|19205.42|19325.73|19205.73|19323.5|19203.5|10
1638611730000|2021-12-04 09:55:30|19324.49|19204.49|19325.29|19205.29|19325.57|19205.57|19324.46|19204.46|10
1638611740000|2021-12-04 09:55:40|19325.39|19205.39|19325.25|19205.25|19325.68|19205.68|19324.55|19204.55|10
1638611750000|2021-12-04 09:55:50|19323.91|19203.91|19323.95|19203.95|19323.95|19203.95|19322.24|19202.24|9
1638611760000|2021-12-04 09:56:00|19323.91|19203.91|19323.73|19203.73|19324.48|19204.48|19323.66|19203.66|10
1638611770000|2021-12-04 09:56:10|19323.63|19203.63|19322.34|19202.34|19324.41|19204.41|19322.34|19202.34|9
1638611780000|2021-12-04 09:56:20|19322.17|19202.17|19323.65|19203.65|19323.85|19203.85|19321.94|19201.94|10
1638611790000|2021-12-04 09:56:30|19323.19|19203.19|19325.28|19205.28|19326.24|19206.24|19323.19|19203.19|10
1638611800000|2021-12-04 09:56:40|19326.66|19206.66|19329.13|19209.13|19329.38|19209.38|19326.32|19206.32|10
1638611810000|2021-12-04 09:56:50|19329.23|19209.23|19333.83|19213.83|19333.83|19213.83|19329.23|19209.23|10
1638611820000|2021-12-04 09:57:00|19333.98|19213.98|19334.52|19214.52|19334.77|19214.77|19333.98|19213.98|9
1638611830000|2021-12-04 09:57:10|19334.14|19214.14|19334.01|19214.01|19334.82|19214.82|19334.01|19214.01|10
1638611840000|2021-12-04 09:57:20|19333.67|19213.67|19338.14|19218.14|19338.14|19218.14|19333.24|19213.24|10
1638611850000|2021-12-04 09:57:30|19338.24|19218.24|19342.69|19222.69|19343.13|19223.13|19338.24|19218.24|10
1638611860000|2021-12-04 09:57:40|19343.01|19223.01|19348.68|19228.68|19348.68|19228.68|19342.91|19222.91|10
1638611870000|2021-12-04 09:57:50|19348.98|19228.98|19349.34|19229.34|19351.05|19231.05|19348.98|19228.98|10
1638611880000|2021-12-04 09:58:00|19350.94|19230.94|19346.18|19226.18|19350.94|19230.94|19346.18|19226.18|10
1638611890000|2021-12-04 09:58:10|19345.53|19225.53|19337.83|19217.83|19345.53|19225.53|19337.83|19217.83|10
1638611900000|2021-12-04 09:58:20|19336.87|19216.87|19332.25|19212.25|19336.87|19216.87|19332.25|19212.25|10
1638611910000|2021-12-04 09:58:30|19331.46|19211.46|19330.09|19210.09|19331.56|19211.56|19328.8|19208.8|10
1638611920000|2021-12-04 09:58:40|19330.01|19210.01|19336.66|19216.66|19336.66|19216.66|19330.01|19210.01|9
1638611930000|2021-12-04 09:58:50|19337.62|19217.62|19346.96|19226.96|19346.96|19226.96|19337.62|19217.62|10
1638611940000|2021-12-04 09:59:00|19350.69|19230.69|19361.66|19241.66|19361.66|19241.66|19350.69|19230.69|10
1638611950000|2021-12-04 09:59:10|19362.21|19242.21|19373.06|19253.06|19373.06|19253.06|19362.21|19242.21|10
1638611960000|2021-12-04 09:59:20|19378.33|19258.33|19382.9|19262.9|19383.28|19263.28|19378.33|19258.33|10
1638611970000|2021-12-04 09:59:30|19384.11|19264.11|19390.67|19270.67|19390.67|19270.67|19384.03|19264.03|10
1638611980000|2021-12-04 09:59:40|19390.77|19270.77|19389.6|19269.6|19390.77|19270.77|19389.27|19269.27|10
1638611990000|2021-12-04 09:59:50|19389.89|19269.89|19392.33|19272.33|19392.57|19272.57|19389.7|19269.7|10
1638612000000|2021-12-04 10:00:00|19391.61|19271.61|19393.18|19273.18|19393.18|19273.18|19390.92|19270.92|10
1638612010000|2021-12-04 10:00:10|19396.1|19276.1|19400.72|19280.72|19401.14|19281.14|19396.1|19276.1|10
1638612020000|2021-12-04 10:00:20|19401.1|19281.1|19400.72|19280.72|19402.7|19282.7|19400.56|19280.56|10
1638612030000|2021-12-04 10:00:30|19401.29|19281.29|19401.22|19281.22|19401.29|19281.29|19398.73|19278.73|10
1638612040000|2021-12-04 10:00:40|19401.03|19281.03|19410.71|19290.71|19410.71|19290.71|19401.03|19281.03|10
1638612050000|2021-12-04 10:00:50|19411.77|19291.77|19413.2|19293.2|19413.87|19293.87|19411.77|19291.77|10
1638612060000|2021-12-04 10:01:00|19413.37|19293.37|19411.24|19291.24|19413.37|19293.37|19411.24|19291.24|10
1638612070000|2021-12-04 10:01:10|19410.96|19290.96|19413.4|19293.4|19413.77|19293.77|19410.96|19290.96|10
1638612080000|2021-12-04 10:01:20|19414.04|19294.04|19418.78|19298.78|19420.82|19300.82|19414.04|19294.04|10
1638612090000|2021-12-04 10:01:30|19419.24|19299.24|19422.37|19302.37|19422.73|19302.73|19419.24|19299.24|10
1638612100000|2021-12-04 10:01:40|19422.67|19302.67|19424.27|19304.27|19424.27|19304.27|19421.73|19301.73|10
1638612110000|2021-12-04 10:01:50|19423.26|19303.26|19419.48|19299.48|19423.26|19303.26|19419.48|19299.48|10
1638612120000|2021-12-04 10:02:00|19419.65|19299.65|19415.85|19295.85|19419.65|19299.65|19415.85|19295.85|10
1638612130000|2021-12-04 10:02:10|19416.54|19296.54|19406.41|19286.41|19416.54|19296.54|19406.41|19286.41|10
1638612140000|2021-12-04 10:02:20|19405.04|19285.04|19393.33|19273.33|19405.04|19285.04|19393.33|19273.33|10
1638612150000|2021-12-04 10:02:30|19390.11|19270.11|19366.32|19246.32|19390.38|19270.38|19366.32|19246.32|10
1638612160000|2021-12-04 10:02:40|19360.67|19240.67|19350.22|19230.22|19360.67|19240.67|19350.22|19230.22|10
1638612170000|2021-12-04 10:02:50|19347.47|19227.47|19318.45|19198.45|19347.47|19227.47|19318.45|19198.45|10
1638612180000|2021-12-04 10:03:00|19316.83|19196.83|19304.95|19184.95|19316.83|19196.83|19304.95|19184.95|10
1638612190000|2021-12-04 10:03:10|19298.4|19178.4|19294.52|19174.52|19298.4|19178.4|19294.23|19174.23|10
1638612200000|2021-12-04 10:03:20|19295.62|19175.62|19295.73|19175.73|19295.81|19175.81|19293.17|19173.17|10
1638612210000|2021-12-04 10:03:30|19296.76|19176.76|19303.1|19183.1|19303.1|19183.1|19296.76|19176.76|10
1638612220000|2021-12-04 10:03:40|19302.23|19182.23|19304.05|19184.05|19304.21|19184.21|19302.13|19182.13|10
1638612230000|2021-12-04 10:03:50|19303.98|19183.98|19304.43|19184.43|19304.87|19184.87|19303.03|19183.03|10
1638612240000|2021-12-04 10:04:00|19304.39|19184.39|19320.83|19200.83|19320.83|19200.83|19304.39|19184.39|10
1638612250000|2021-12-04 10:04:10|19321.4|19201.4|19337.6|19217.6|19337.6|19217.6|19321.4|19201.4|10
1638612260000|2021-12-04 10:04:20|19345.54|19225.54|19359.77|19239.77|19359.77|19239.77|19345.54|19225.54|10
1638612270000|2021-12-04 10:04:30|19359.19|19239.19|19361.13|19241.13|19361.39|19241.39|19359.19|19239.19|10
1638612280000|2021-12-04 10:04:40|19360.33|19240.33|19362.19|19242.19|19362.19|19242.19|19359.98|19239.98|10
1638612290000|2021-12-04 10:04:50|19366.84|19246.84|19366.97|19246.97|19368.33|19248.33|19364.72|19244.72|10
1638612300000|2021-12-04 10:05:00|19365.82|19245.82|19363.63|19243.63|19365.82|19245.82|19363.1|19243.1|10
1638612310000|2021-12-04 10:05:10|19362.66|19242.66|19354.68|19234.68|19362.66|19242.66|19354.68|19234.68|10
1638612320000|2021-12-04 10:05:20|19353.75|19233.75|19342.08|19222.08|19353.75|19233.75|19342.08|19222.08|10
1638612330000|2021-12-04 10:05:30|19342.77|19222.77|19336|19216|19342.77|19222.77|19336|19216|10
1638612340000|2021-12-04 10:05:40|19336.76|19216.76|19327.26|19207.26|19336.76|19216.76|19327.26|19207.26|10
1638612350000|2021-12-04 10:05:50|19327.66|19207.66|19322.58|19202.58|19327.66|19207.66|19322.58|19202.58|9
1638612360000|2021-12-04 10:06:00|19321.51|19201.51|19316.17|19196.17|19322.87|19202.87|19316.17|19196.17|10
1638612370000|2021-12-04 10:06:10|19316.54|19196.54|19313.1|19193.1|19316.54|19196.54|19313.1|19193.1|10
1638612380000|2021-12-04 10:06:20|19313.3|19193.3|19316.57|19196.57|19316.57|19196.57|19311.56|19191.56|10
1638612390000|2021-12-04 10:06:30|19316.75|19196.75|19323.73|19203.73|19324.98|19204.98|19316.75|19196.75|10
1638612400000|2021-12-04 10:06:40|19323.59|19203.59|19324.39|19204.39|19326.6|19206.6|19323.01|19203.01|10
1638612410000|2021-12-04 10:06:50|19322.95|19202.95|19314.29|19194.29|19322.95|19202.95|19314.29|19194.29|10
1638612420000|2021-12-04 10:07:00|19315.04|19195.04|19315.5|19195.5|19315.96|19195.96|19314.74|19194.74|10
1638612430000|2021-12-04 10:07:10|19316.5|19196.5|19316.1|19196.1|19316.92|19196.92|19316.1|19196.1|9
1638612440000|2021-12-04 10:07:20|19315.29|19195.29|19310.3|19190.3|19316.8|19196.8|19309.5|19189.5|10
1638612450000|2021-12-04 10:07:30|19308.86|19188.86|19312.53|19192.53|19312.53|19192.53|19308.31|19188.31|10
1638612460000|2021-12-04 10:07:40|19313.85|19193.85|19330.15|19210.15|19330.15|19210.15|19313.85|19193.85|10
1638612470000|2021-12-04 10:07:50|19334.57|19214.57|19357.15|19237.15|19357.15|19237.15|19334.57|19214.57|10
1638612480000|2021-12-04 10:08:00|19360.29|19240.29|19364.07|19244.07|19364.07|19244.07|19360.29|19240.29|10
1638612490000|2021-12-04 10:08:10|19363.55|19243.55|19360.52|19240.52|19363.55|19243.55|19360.52|19240.52|10
1638612500000|2021-12-04 10:08:20|19360.04|19240.04|19357.94|19237.94|19360.04|19240.04|19356.53|19236.53|9
1638612510000|2021-12-04 10:08:30|19358.55|19238.55|19363.33|19243.33|19363.33|19243.33|19358.47|19238.47|10
1638612520000|2021-12-04 10:08:40|19363.41|19243.41|19371.4|19251.4|19371.92|19251.92|19361.2|19241.2|10
1638612530000|2021-12-04 10:08:50|19375.52|19255.52|19384.57|19264.57|19384.57|19264.57|19375.52|19255.52|10
1638612540000|2021-12-04 10:09:00|19385.89|19265.89|19386.36|19266.36|19387.7|19267.7|19385.89|19265.89|10
1638612550000|2021-12-04 10:09:10|19386.51|19266.51|19387.18|19267.18|19388.31|19268.31|19386.51|19266.51|10
1638612560000|2021-12-04 10:09:20|19384.91|19264.91|19381.14|19261.14|19384.91|19264.91|19380.98|19260.98|10
1638612570000|2021-12-04 10:09:30|19379.56|19259.56|19376.56|19256.56|19379.56|19259.56|19376.05|19256.05|10
1638612580000|2021-12-04 10:09:40|19376.54|19256.54|19375.04|19255.04|19376.54|19256.54|19374.1|19254.1|10
1638612590000|2021-12-04 10:09:50|19373.91|19253.91|19373.67|19253.67|19375.34|19255.34|19371.97|19251.97|10
1638612600000|2021-12-04 10:10:00|19370.14|19250.14|19360.04|19240.04|19370.14|19250.14|19359.84|19239.84|10
1638612610000|2021-12-04 10:10:10|19362.47|19242.47|19364.34|19244.34|19364.34|19244.34|19359.68|19239.68|10
1638612620000|2021-12-04 10:10:20|19364.47|19244.47|19369.32|19249.32|19369.32|19249.32|19364.47|19244.47|10
1638612630000|2021-12-04 10:10:30|19370.69|19250.69|19377.07|19257.07|19377.31|19257.31|19370.33|19250.33|10
1638612640000|2021-12-04 10:10:40|19378.02|19258.02|19387.16|19267.16|19387.75|19267.75|19378.02|19258.02|10
1638612650000|2021-12-04 10:10:50|19388.45|19268.45|19389.37|19269.37|19390.38|19270.38|19388.02|19268.02|10
1638612660000|2021-12-04 10:11:00|19390.62|19270.62|19392.35|19272.35|19396.09|19276.09|19390.62|19270.62|10
1638612670000|2021-12-04 10:11:10|19393.42|19273.42|19396.55|19276.55|19397.14|19277.14|19393.42|19273.42|10
1638612680000|2021-12-04 10:11:20|19397.51|19277.51|19407.88|19287.88|19407.88|19287.88|19397.51|19277.51|10
1638612690000|2021-12-04 10:11:30|19409.26|19289.26|19420.83|19300.83|19420.83|19300.83|19409.26|19289.26|10
1638612700000|2021-12-04 10:11:40|19421.8|19301.8|19426.53|19306.53|19426.53|19306.53|19420.41|19300.41|10
1638612710000|2021-12-04 10:11:50|19426.35|19306.35|19426.54|19306.54|19427.21|19307.21|19424.58|19304.58|10
1638612720000|2021-12-04 10:12:00|19426.5|19306.5|19425.85|19305.85|19427.14|19307.14|19424.88|19304.88|10
1638612730000|2021-12-04 10:12:10|19425.73|19305.73|19426.46|19306.46|19426.77|19306.77|19424.71|19304.71|10
1638612740000|2021-12-04 10:12:20|19429.98|19309.98|19433.01|19313.01|19433.66|19313.66|19429.98|19309.98|10
1638612750000|2021-12-04 10:12:30|19432.74|19312.74|19436.76|19316.76|19436.91|19316.91|19432.74|19312.74|10
1638612760000|2021-12-04 10:12:40|19435.8|19315.8|19442.41|19322.41|19442.41|19322.41|19435.8|19315.8|10
1638612770000|2021-12-04 10:12:50|19440.64|19320.64|19440.93|19320.93|19443.5|19323.5|19440.61|19320.61|10
1638612780000|2021-12-04 10:13:00|19441.21|19321.21|19438.96|19318.96|19442.01|19322.01|19438.96|19318.96|10
1638612790000|2021-12-04 10:13:10|19438.71|19318.71|19439.16|19319.16|19439.16|19319.16|19437.97|19317.97|10
1638612800000|2021-12-04 10:13:20|19438.97|19318.97|19443.24|19323.24|19443.63|19323.63|19438.97|19318.97|10
1638612810000|2021-12-04 10:13:30|19442.65|19322.65|19453.09|19333.09|19453.09|19333.09|19442.65|19322.65|10
1638612820000|2021-12-04 10:13:40|19453.32|19333.32|19451|19331|19454.15|19334.15|19451|19331|10
1638612830000|2021-12-04 10:13:50|19449.97|19329.97|19447.53|19327.53|19449.97|19329.97|19447.44|19327.44|10
1638612840000|2021-12-04 10:14:00|19446.41|19326.41|19445.41|19325.41|19449.63|19329.63|19445.41|19325.41|10
1638612850000|2021-12-04 10:14:10|19443.34|19323.34|19423.97|19303.97|19443.34|19323.34|19423.97|19303.97|10
1638612860000|2021-12-04 10:14:20|19420.44|19300.44|19410.23|19290.23|19420.44|19300.44|19409.08|19289.08|10
1638612870000|2021-12-04 10:14:30|19410.74|19290.74|19414.56|19294.56|19414.56|19294.56|19409.38|19289.38|10
1638612880000|2021-12-04 10:14:40|19416.22|19296.22|19424.73|19304.73|19424.73|19304.73|19416.22|19296.22|10
1638612890000|2021-12-04 10:14:50|19422.95|19302.95|19424.33|19304.33|19424.8|19304.8|19422.56|19302.56|10
1638612900000|2021-12-04 10:15:00|19424.09|19304.09|19423.73|19303.73|19424.9|19304.9|19422.25|19302.25|10
1638612910000|2021-12-04 10:15:10|19424.32|19304.32|19429.78|19309.78|19430.61|19310.61|19423.82|19303.82|10
1638612920000|2021-12-04 10:15:20|19430.19|19310.19|19438.18|19318.18|19438.2|19318.2|19430.19|19310.19|10
1638612930000|2021-12-04 10:15:30|19441.4|19321.4|19450.61|19330.61|19450.89|19330.89|19441.4|19321.4|10
1638612940000|2021-12-04 10:15:40|19449.02|19329.02|19450.84|19330.84|19451.93|19331.93|19448.47|19328.47|10
1638612950000|2021-12-04 10:15:50|19450.73|19330.73|19443.25|19323.25|19450.73|19330.73|19443.25|19323.25|10
1638612960000|2021-12-04 10:16:00|19442.31|19322.31|19437.04|19317.04|19442.34|19322.34|19436.52|19316.52|10
1638612970000|2021-12-04 10:16:10|19437.03|19317.03|19436.42|19316.42|19437.79|19317.79|19435.55|19315.55|10
1638612980000|2021-12-04 10:16:20|19436.32|19316.32|19441.09|19321.09|19441.09|19321.09|19436.32|19316.32|10
1638612990000|2021-12-04 10:16:30|19440.85|19320.85|19441.17|19321.17|19443.82|19323.82|19440.85|19320.85|10
1638613000000|2021-12-04 10:16:40|19439.85|19319.85|19444.94|19324.94|19444.94|19324.94|19439.85|19319.85|10
1638613010000|2021-12-04 10:16:50|19446.44|19326.44|19451.8|19331.8|19451.8|19331.8|19446.44|19326.44|10
1638613020000|2021-12-04 10:17:00|19452.73|19332.73|19458.5|19338.5|19458.5|19338.5|19451.71|19331.71|10
1638613030000|2021-12-04 10:17:10|19458.29|19338.29|19461.84|19341.84|19461.84|19341.84|19457.38|19337.38|9
1638613040000|2021-12-04 10:17:20|19463.29|19343.29|19466.4|19346.4|19467.36|19347.36|19463.29|19343.29|10
1638613050000|2021-12-04 10:17:30|19466.48|19346.48|19467.88|19347.88|19467.88|19347.88|19466.15|19346.15|10
1638613060000|2021-12-04 10:17:40|19468.43|19348.43|19468.62|19348.62|19470.76|19350.76|19468.43|19348.43|10
1638613070000|2021-12-04 10:17:50|19468.32|19348.32|19470.73|19350.73|19470.73|19350.73|19467.43|19347.43|10
1638613080000|2021-12-04 10:18:00|19469.91|19349.91|19472.36|19352.36|19472.36|19352.36|19467.73|19347.73|10
1638613090000|2021-12-04 10:18:10|19473.5|19353.5|19479.51|19359.51|19479.51|19359.51|19473.5|19353.5|10
1638613100000|2021-12-04 10:18:20|19480.55|19360.55|19488.1|19368.1|19488.1|19368.1|19479.45|19359.45|10
1638613110000|2021-12-04 10:18:30|19488.9|19368.9|19491.16|19371.16|19491.59|19371.59|19488.9|19368.9|10
1638613120000|2021-12-04 10:18:40|19491.38|19371.38|19489.57|19369.57|19491.8|19371.8|19488.62|19368.62|10
1638613130000|2021-12-04 10:18:50|19488.62|19368.62|19474.41|19354.41|19488.62|19368.62|19474.41|19354.41|10
1638613140000|2021-12-04 10:19:00|19472.29|19352.29|19451.88|19331.88|19472.29|19352.29|19451.88|19331.88|10
1638613150000|2021-12-04 10:19:10|19450.79|19330.79|19434.54|19314.54|19450.79|19330.79|19434.54|19314.54|10
1638613160000|2021-12-04 10:19:20|19432.93|19312.93|19439.67|19319.67|19439.67|19319.67|19430.2|19310.2|10
1638613170000|2021-12-04 10:19:30|19436.79|19316.79|19443.78|19323.78|19443.84|19323.84|19436.79|19316.79|10
1638613180000|2021-12-04 10:19:40|19442.66|19322.66|19442.99|19322.99|19445.34|19325.34|19442.66|19322.66|10
1638613190000|2021-12-04 10:19:50|19442.45|19322.45|19437.27|19317.27|19442.45|19322.45|19436.64|19316.64|10
1638613200000|2021-12-04 10:20:00|19439.08|19319.08|19440.22|19320.22|19441.14|19321.14|19437.49|19317.49|9
1638613210000|2021-12-04 10:20:10|19440.11|19320.11|19434.35|19314.35|19440.11|19320.11|19434.35|19314.35|10
1638613220000|2021-12-04 10:20:20|19433.12|19313.12|19423.66|19303.66|19433.12|19313.12|19423.66|19303.66|10
1638613230000|2021-12-04 10:20:30|19422.6|19302.6|19416.04|19296.04|19422.6|19302.6|19415.85|19295.85|10
1638613240000|2021-12-04 10:20:40|19415.19|19295.19|19410.74|19290.74|19415.35|19295.35|19410.34|19290.34|9
1638613250000|2021-12-04 10:20:50|19410.28|19290.28|19406.33|19286.33|19410.28|19290.28|19406.12|19286.12|10
1638613260000|2021-12-04 10:21:00|19406.01|19286.01|19405.1|19285.1|19406.55|19286.55|19403.44|19283.44|9
1638613270000|2021-12-04 10:21:10|19404.67|19284.67|19405.26|19285.26|19409.31|19289.31|19404.14|19284.14|10
1638613280000|2021-12-04 10:21:20|19405.99|19285.99|19406.83|19286.83|19406.83|19286.83|19403.5|19283.5|10
1638613290000|2021-12-04 10:21:30|19405.11|19285.11|19397.5|19277.5|19405.52|19285.52|19397.5|19277.5|10
1638613300000|2021-12-04 10:21:40|19398.4|19278.4|19391.77|19271.77|19398.4|19278.4|19391.77|19271.77|10
1638613310000|2021-12-04 10:21:50|19391.48|19271.48|19386.26|19266.26|19391.48|19271.48|19386.26|19266.26|10
1638613320000|2021-12-04 10:22:00|19386.23|19266.23|19372.69|19252.69|19386.23|19266.23|19372.69|19252.69|10
1638613330000|2021-12-04 10:22:10|19373.84|19253.84|19368.55|19248.55|19373.84|19253.84|19368.55|19248.55|10
1638613340000|2021-12-04 10:22:20|19367.89|19247.89|19368.24|19248.24|19369.12|19249.12|19367.42|19247.42|10
1638613350000|2021-12-04 10:22:30|19369.17|19249.17|19373.01|19253.01|19373.01|19253.01|19369.17|19249.17|10
1638613360000|2021-12-04 10:22:40|19373.65|19253.65|19369.71|19249.71|19374.24|19254.24|19369.71|19249.71|10
1638613370000|2021-12-04 10:22:50|19368.55|19248.55|19363.19|19243.19|19368.55|19248.55|19363.19|19243.19|10
1638613380000|2021-12-04 10:23:00|19361.72|19241.72|19351.75|19231.75|19361.72|19241.72|19351.21|19231.21|10
1638613390000|2021-12-04 10:23:10|19352.39|19232.39|19353.13|19233.13|19353.36|19233.36|19350.7|19230.7|10
1638613400000|2021-12-04 10:23:20|19354.22|19234.22|19354.53|19234.53|19354.53|19234.53|19352.77|19232.77|9
1638613410000|2021-12-04 10:23:30|19354.89|19234.89|19355.3|19235.3|19355.3|19235.3|19354.11|19234.11|10
1638613420000|2021-12-04 10:23:40|19355.53|19235.53|19353.39|19233.39|19355.53|19235.53|19353.39|19233.39|10
1638613430000|2021-12-04 10:23:50|19352.56|19232.56|19352.68|19232.68|19352.68|19232.68|19350.96|19230.96|10
1638613440000|2021-12-04 10:24:00|19351.57|19231.57|19346.39|19226.39|19353.27|19233.27|19346.39|19226.39|10
1638613450000|2021-12-04 10:24:10|19347.18|19227.18|19343.86|19223.86|19347.18|19227.18|19343.86|19223.86|10
1638613460000|2021-12-04 10:24:20|19345.12|19225.12|19342.74|19222.74|19345.12|19225.12|19339.74|19219.74|9
1638613470000|2021-12-04 10:24:30|19341.7|19221.7|19343.33|19223.33|19343.61|19223.61|19341.7|19221.7|10
1638613480000|2021-12-04 10:24:40|19344.38|19224.38|19344.64|19224.64|19344.7|19224.7|19341.58|19221.58|10
1638613490000|2021-12-04 10:24:50|19343.91|19223.91|19344.94|19224.94|19346.03|19226.03|19343.91|19223.91|10
1638613500000|2021-12-04 10:25:00|19345.1|19225.1|19344.4|19224.4|19345.97|19225.97|19344.04|19224.04|10
1638613510000|2021-12-04 10:25:10|19345.41|19225.41|19346.32|19226.32|19346.97|19226.97|19345.36|19225.36|10
1638613520000|2021-12-04 10:25:20|19346.73|19226.73|19343.31|19223.31|19346.77|19226.77|19343.31|19223.31|10
1638613530000|2021-12-04 10:25:30|19344.16|19224.16|19341.46|19221.46|19344.16|19224.16|19341.38|19221.38|10
1638613540000|2021-12-04 10:25:40|19339.93|19219.93|19334.91|19214.91|19339.93|19219.93|19334.25|19214.25|10
1638613550000|2021-12-04 10:25:50|19334.66|19214.66|19336|19216|19337.6|19217.6|19334.23|19214.23|10
1638613560000|2021-12-04 10:26:00|19335.05|19215.05|19336.48|19216.48|19337.2|19217.2|19335.05|19215.05|10
1638613570000|2021-12-04 10:26:10|19336.32|19216.32|19338.67|19218.67|19339.63|19219.63|19336.32|19216.32|10
1638613580000|2021-12-04 10:26:20|19338.37|19218.37|19337.24|19217.24|19338.37|19218.37|19335.78|19215.78|10
1638613590000|2021-12-04 10:26:30|19339.45|19219.45|19349.42|19229.42|19349.42|19229.42|19339.45|19219.45|10
1638613600000|2021-12-04 10:26:40|19350.45|19230.45|19355.37|19235.37|19355.63|19235.63|19350.45|19230.45|10
1638613610000|2021-12-04 10:26:50|19355.58|19235.58|19355.27|19235.27|19355.92|19235.92|19354.54|19234.54|10
1638613620000|2021-12-04 10:27:00|19355.23|19235.23|19352.45|19232.45|19355.23|19235.23|19352.12|19232.12|10
1638613630000|2021-12-04 10:27:10|19353.15|19233.15|19363.83|19243.83|19363.83|19243.83|19353.15|19233.15|10
1638613640000|2021-12-04 10:27:20|19363.54|19243.54|19369.35|19249.35|19369.79|19249.79|19363.54|19243.54|10
1638613650000|2021-12-04 10:27:30|19369.04|19249.04|19361.32|19241.32|19369.04|19249.04|19361.32|19241.32|10
1638613660000|2021-12-04 10:27:40|19360.42|19240.42|19345.69|19225.69|19360.42|19240.42|19345.69|19225.69|10
1638613670000|2021-12-04 10:27:50|19345.06|19225.06|19336.23|19216.23|19345.06|19225.06|19336.23|19216.23|10
1638613680000|2021-12-04 10:28:00|19336.01|19216.01|19335.38|19215.38|19336.01|19216.01|19334.06|19214.06|10
1638613690000|2021-12-04 10:28:10|19334.74|19214.74|19326.38|19206.38|19335.4|19215.4|19326.38|19206.38|10
1638613700000|2021-12-04 10:28:20|19326.15|19206.15|19319.75|19199.75|19326.15|19206.15|19319.75|19199.75|10
1638613710000|2021-12-04 10:28:30|19319.26|19199.26|19318.37|19198.37|19319.88|19199.88|19317.52|19197.52|10
1638613720000|2021-12-04 10:28:40|19319.26|19199.26|19318.85|19198.85|19319.88|19199.88|19318.65|19198.65|10
1638613730000|2021-12-04 10:28:50|19318.27|19198.27|19312.71|19192.71|19318.27|19198.27|19312.71|19192.71|10
1638613740000|2021-12-04 10:29:00|19311.33|19191.33|19312.25|19192.25|19312.25|19192.25|19308.77|19188.77|10
1638613750000|2021-12-04 10:29:10|19312.15|19192.15|19313.57|19193.57|19314.59|19194.59|19312.04|19192.04|10
1638613760000|2021-12-04 10:29:20|19314.08|19194.08|19313.42|19193.42|19314.22|19194.22|19312.54|19192.54|10
1638613770000|2021-12-04 10:29:30|19313.2|19193.2|19308.69|19188.69|19313.97|19193.97|19307.75|19187.75|10
1638613780000|2021-12-04 10:29:40|19307.54|19187.54|19307.43|19187.43|19309.72|19189.72|19307.43|19187.43|10
1638613790000|2021-12-04 10:29:50|19307.51|19187.51|19300.58|19180.58|19307.51|19187.51|19300.58|19180.58|10
1638613800000|2021-12-04 10:30:00|19301.02|19181.02|19300.47|19180.47|19301.02|19181.02|19300.33|19180.33|10
1638613810000|2021-12-04 10:30:10|19300.57|19180.57|19308.22|19188.22|19308.22|19188.22|19300.57|19180.57|10
1638613820000|2021-12-04 10:30:20|19307.78|19187.78|19313.82|19193.82|19314.65|19194.65|19307.78|19187.78|10
1638613830000|2021-12-04 10:30:30|19314.24|19194.24|19312.3|19192.3|19314.79|19194.79|19312.3|19192.3|10
1638613840000|2021-12-04 10:30:40|19312.89|19192.89|19315.23|19195.23|19315.23|19195.23|19311.43|19191.43|10
1638613850000|2021-12-04 10:30:50|19314.77|19194.77|19309.24|19189.24|19314.97|19194.97|19309.18|19189.18|10
1638613860000|2021-12-04 10:31:00|19309.2|19189.2|19307.14|19187.14|19309.54|19189.54|19307.14|19187.14|10
1638613870000|2021-12-04 10:31:10|19308.72|19188.72|19310.05|19190.05|19310.7|19190.7|19308.65|19188.65|10
1638613880000|2021-12-04 10:31:20|19309.34|19189.34|19308.63|19188.63|19309.92|19189.92|19308.63|19188.63|10
1638613890000|2021-12-04 10:31:30|19306.55|19186.55|19298.81|19178.81|19306.55|19186.55|19298.81|19178.81|10
1638613900000|2021-12-04 10:31:40|19298.6|19178.6|19290.92|19170.92|19298.6|19178.6|19290.92|19170.92|10
1638613910000|2021-12-04 10:31:50|19290.82|19170.82|19289.34|19169.34|19290.82|19170.82|19286.91|19166.91|10
1638613920000|2021-12-04 10:32:00|19288.27|19168.27|19283.13|19163.13|19288.27|19168.27|19282.6|19162.6|10
1638613930000|2021-12-04 10:32:10|19283.83|19163.83|19281.42|19161.42|19285.15|19165.15|19281.42|19161.42|10
1638613940000|2021-12-04 10:32:20|19280.08|19160.08|19282.93|19162.93|19282.93|19162.93|19279.6|19159.6|10
1638613950000|2021-12-04 10:32:30|19284.29|19164.29|19282.39|19162.39|19284.29|19164.29|19282.39|19162.39|10
1638613960000|2021-12-04 10:32:40|19282.45|19162.45|19282.89|19162.89|19282.92|19162.92|19282|19162|10
1638613970000|2021-12-04 10:32:50|19282.95|19162.95|19283.55|19163.55|19284.18|19164.18|19282.36|19162.36|10
1638613980000|2021-12-04 10:33:00|19283.25|19163.25|19282.92|19162.92|19283.99|19163.99|19282.49|19162.49|10
1638613990000|2021-12-04 10:33:10|19282.75|19162.75|19274.86|19154.86|19282.75|19162.75|19274.86|19154.86|10
1638614000000|2021-12-04 10:33:20|19275.28|19155.28|19263.18|19143.18|19275.28|19155.28|19262.87|19142.87|10
1638614010000|2021-12-04 10:33:30|19264.24|19144.24|19255.93|19135.93|19264.24|19144.24|19255.93|19135.93|10
1638614020000|2021-12-04 10:33:40|19255.02|19135.02|19247.97|19127.97|19255.02|19135.02|19247.97|19127.97|10
1638614030000|2021-12-04 10:33:50|19248|19128|19242.7|19122.7|19248.35|19128.35|19242.7|19122.7|10
1638614040000|2021-12-04 10:34:00|19241.95|19121.95|19227.72|19107.72|19241.95|19121.95|19227.72|19107.72|10
1638614050000|2021-12-04 10:34:10|19226.51|19106.51|19225.47|19105.47|19226.51|19106.51|19219.99|19099.99|10
1638614060000|2021-12-04 10:34:20|19225.67|19105.67|19231.13|19111.13|19231.13|19111.13|19224.81|19104.81|10
1638614070000|2021-12-04 10:34:30|19233.34|19113.34|19228.59|19108.59|19234.38|19114.38|19227.42|19107.42|10
1638614080000|2021-12-04 10:34:40|19228.33|19108.33|19224.34|19104.34|19228.33|19108.33|19224.34|19104.34|10
1638614090000|2021-12-04 10:34:50|19223.88|19103.88|19215.13|19095.13|19223.88|19103.88|19215.13|19095.13|10
1638614100000|2021-12-04 10:35:00|19215.84|19095.84|19205.69|19085.69|19215.84|19095.84|19205.69|19085.69|10
1638614110000|2021-12-04 10:35:10|19205.39|19085.39|19221.07|19101.07|19221.07|19101.07|19205.39|19085.39|10
1638614120000|2021-12-04 10:35:20|19223.17|19103.17|19221.3|19101.3|19225.83|19105.83|19221.3|19101.3|10
1638614130000|2021-12-04 10:35:30|19221.37|19101.37|19222.47|19102.47|19222.98|19102.98|19220.13|19100.13|10
1638614140000|2021-12-04 10:35:40|19224.6|19104.6|19216.27|19096.27|19224.6|19104.6|19216.27|19096.27|10
1638614150000|2021-12-04 10:35:50|19216.55|19096.55|19199.06|19079.06|19216.55|19096.55|19199.06|19079.06|10
1638614160000|2021-12-04 10:36:00|19197.56|19077.56|19199.04|19079.04|19200.07|19080.07|19195.47|19075.47|10
1638614170000|2021-12-04 10:36:10|19197.82|19077.82|19201.66|19081.66|19201.94|19081.94|19197.73|19077.73|10
1638614180000|2021-12-04 10:36:20|19200.57|19080.57|19193.93|19073.93|19200.57|19080.57|19193.93|19073.93|10
1638614190000|2021-12-04 10:36:30|19194.82|19074.82|19191.65|19071.65|19197.79|19077.79|19191.65|19071.65|10
1638614200000|2021-12-04 10:36:40|19190.9|19070.9|19192.16|19072.16|19192.16|19072.16|19190.06|19070.06|10
1638614210000|2021-12-04 10:36:50|19191.51|19071.51|19186.27|19066.27|19191.51|19071.51|19186.27|19066.27|10
1638614220000|2021-12-04 10:37:00|19185.02|19065.02|19179.01|19059.01|19185.02|19065.02|19179.01|19059.01|10
1638614230000|2021-12-04 10:37:10|19177.44|19057.44|19168|19048|19177.44|19057.44|19168|19048|10
1638614240000|2021-12-04 10:37:20|19167.59|19047.59|19152.55|19032.55|19167.59|19047.59|19152.55|19032.55|10
1638614250000|2021-12-04 10:37:30|19152.37|19032.37|19151.62|19031.62|19152.37|19032.37|19150.12|19030.12|10
1638614260000|2021-12-04 10:37:40|19153.72|19033.72|19160.01|19040.01|19160.95|19040.95|19153.72|19033.72|10
1638614270000|2021-12-04 10:37:50|19160.34|19040.34|19151.61|19031.61|19160.34|19040.34|19151.61|19031.61|10
1638614280000|2021-12-04 10:38:00|19150.54|19030.54|19149.64|19029.64|19152.4|19032.4|19148.82|19028.82|10
1638614290000|2021-12-04 10:38:10|19148.82|19028.82|19148.55|19028.55|19151.25|19031.25|19147.97|19027.97|10
1638614300000|2021-12-04 10:38:20|19147.5|19027.5|19128.6|19008.6|19147.5|19027.5|19128.6|19008.6|10
1638614310000|2021-12-04 10:38:30|19128.55|19008.55|19123.23|19003.23|19128.55|19008.55|19123.17|19003.17|10
1638614320000|2021-12-04 10:38:40|19121.8|19001.8|19125.73|19005.73|19126.36|19006.36|19121.8|19001.8|10
1638614330000|2021-12-04 10:38:50|19125.35|19005.35|19129.03|19009.03|19129.03|19009.03|19122.43|19002.43|10
1638614340000|2021-12-04 10:39:00|19129.41|19009.41|19131.38|19011.38|19135.13|19015.13|19129.41|19009.41|10
1638614350000|2021-12-04 10:39:10|19131.6|19011.6|19127.15|19007.15|19131.6|19011.6|19126.98|19006.98|10
1638614360000|2021-12-04 10:39:20|19129.8|19009.8|19132.91|19012.91|19133.16|19013.16|19129.8|19009.8|10
1638614370000|2021-12-04 10:39:30|19134.07|19014.07|19142.97|19022.97|19142.97|19022.97|19134.07|19014.07|10
1638614380000|2021-12-04 10:39:40|19141.93|19021.93|19140.48|19020.48|19142.34|19022.34|19139.69|19019.69|10
1638614390000|2021-12-04 10:39:50|19140.18|19020.18|19137.05|19017.05|19140.18|19020.18|19136.44|19016.44|10
1638614400000|2021-12-04 10:40:00|19135.63|19015.63|19144.52|19024.52|19144.52|19024.52|19135.46|19015.46|10
1638614410000|2021-12-04 10:40:10|19143.35|19023.35|19152.74|19032.74|19152.74|19032.74|19143.35|19023.35|10
1638614420000|2021-12-04 10:40:20|19152.77|19032.77|19149.35|19029.35|19153.32|19033.32|19149.35|19029.35|10
1638614430000|2021-12-04 10:40:30|19149.13|19029.13|19145.49|19025.49|19149.26|19029.26|19144.28|19024.28|10
1638614440000|2021-12-04 10:40:40|19145.94|19025.94|19141.38|19021.38|19145.94|19025.94|19141.38|19021.38|9
1638614450000|2021-12-04 10:40:50|19142|19022|19137.72|19017.72|19142.25|19022.25|19136.97|19016.97|10
1638614460000|2021-12-04 10:41:00|19137.34|19017.34|19136.22|19016.22|19137.34|19017.34|19133.96|19013.96|10
1638614470000|2021-12-04 10:41:10|19136.59|19016.59|19145.67|19025.67|19146.21|19026.21|19136.59|19016.59|10
1638614480000|2021-12-04 10:41:20|19146.47|19026.47|19146.85|19026.85|19146.85|19026.85|19144.49|19024.49|10
1638614490000|2021-12-04 10:41:30|19147.25|19027.25|19144.28|19024.28|19150.03|19030.03|19144.28|19024.28|10
1638614500000|2021-12-04 10:41:40|19143.79|19023.79|19143.81|19023.81|19145.08|19025.08|19143.77|19023.77|10
1638614510000|2021-12-04 10:41:50|19142.81|19022.81|19124.37|19004.37|19142.81|19022.81|19124.37|19004.37|10
1638614520000|2021-12-04 10:42:00|19122.63|19002.63|19089.1|18969.1|19122.63|19002.63|19089.1|18969.1|10
1638614530000|2021-12-04 10:42:10|19086.39|18966.39|19078.58|18958.58|19086.39|18966.39|19075.07|18955.07|10
1638614540000|2021-12-04 10:42:20|19077.51|18957.51|19085.64|18965.64|19089.5|18969.5|19077.51|18957.51|10
1638614550000|2021-12-04 10:42:30|19085.9|18965.9|19080.49|18960.49|19087.98|18967.98|19080.49|18960.49|10
1638614560000|2021-12-04 10:42:40|19081.04|18961.04|19083.94|18963.94|19083.94|18963.94|19080.82|18960.82|10
1638614570000|2021-12-04 10:42:50|19083.78|18963.78|19084.74|18964.74|19084.76|18964.76|19082.53|18962.53|10
1638614580000|2021-12-04 10:43:00|19084.79|18964.79|19089.8|18969.8|19091.11|18971.11|19084.51|18964.51|10
1638614590000|2021-12-04 10:43:10|19091.33|18971.33|19087.59|18967.59|19091.33|18971.33|19086.71|18966.71|10
1638614600000|2021-12-04 10:43:20|19087.1|18967.1|19096.6|18976.6|19096.77|18976.77|19087.1|18967.1|10
1638614610000|2021-12-04 10:43:30|19096.55|18976.55|19104.62|18984.62|19105.42|18985.42|19095.94|18975.94|10
1638614620000|2021-12-04 10:43:40|19105.23|18985.23|19124.75|19004.75|19124.75|19004.75|19105.23|18985.23|10
1638614630000|2021-12-04 10:43:50|19125.78|19005.78|19135.04|19015.04|19135.04|19015.04|19125.78|19005.78|10
1638614640000|2021-12-04 10:44:00|19134.24|19014.24|19129.69|19009.69|19134.24|19014.24|19129.43|19009.43|10
1638614650000|2021-12-04 10:44:10|19130.98|19010.98|19134.59|19014.59|19136.81|19016.81|19130.37|19010.37|10
1638614660000|2021-12-04 10:44:20|19134.81|19014.81|19136.24|19016.24|19136.24|19016.24|19132.18|19012.18|10
1638614670000|2021-12-04 10:44:30|19136.53|19016.53|19141.86|19021.86|19142.68|19022.68|19135.69|19015.69|10
1638614680000|2021-12-04 10:44:40|19143.2|19023.2|19152.9|19032.9|19153.74|19033.74|19143.2|19023.2|10
1638614690000|2021-12-04 10:44:50|19154.7|19034.7|19163.81|19043.81|19163.81|19043.81|19154.7|19034.7|10
1638614700000|2021-12-04 10:45:00|19163.58|19043.58|19161.72|19041.72|19163.58|19043.58|19161.72|19041.72|10
1638614710000|2021-12-04 10:45:10|19163.17|19043.17|19171.24|19051.24|19171.5|19051.5|19163.17|19043.17|10
1638614720000|2021-12-04 10:45:20|19170.97|19050.97|19176.04|19056.04|19176.71|19056.71|19170.97|19050.97|10
1638614730000|2021-12-04 10:45:30|19176.67|19056.67|19182.11|19062.11|19182.94|19062.94|19176.67|19056.67|10
1638614740000|2021-12-04 10:45:40|19181.09|19061.09|19176.28|19056.28|19182.02|19062.02|19176.28|19056.28|10
1638614750000|2021-12-04 10:45:50|19175.78|19055.78|19170.66|19050.66|19175.78|19055.78|19167.16|19047.16|10
1638614760000|2021-12-04 10:46:00|19170.77|19050.77|19174.93|19054.93|19174.93|19054.93|19170.77|19050.77|10
1638614770000|2021-12-04 10:46:10|19174.94|19054.94|19178.75|19058.75|19178.75|19058.75|19174.48|19054.48|10
1638614780000|2021-12-04 10:46:20|19178.93|19058.93|19187.49|19067.49|19187.49|19067.49|19178.93|19058.93|10
1638614790000|2021-12-04 10:46:30|19186.9|19066.9|19192.64|19072.64|19192.64|19072.64|19186.78|19066.78|10
1638614800000|2021-12-04 10:46:40|19192.78|19072.78|19195.17|19075.17|19195.61|19075.61|19192.78|19072.78|10
1638614810000|2021-12-04 10:46:50|19196.44|19076.44|19204.05|19084.05|19204.26|19084.26|19196.44|19076.44|10
1638614820000|2021-12-04 10:47:00|19204.68|19084.68|19217.52|19097.52|19217.52|19097.52|19204.68|19084.68|10
1638614830000|2021-12-04 10:47:10|19218.84|19098.84|19220.12|19100.12|19223.66|19103.66|19218.84|19098.84|10
1638614840000|2021-12-04 10:47:20|19219.77|19099.77|19219.15|19099.15|19222.06|19102.06|19219.15|19099.15|10
1638614850000|2021-12-04 10:47:30|19218.64|19098.64|19218.07|19098.07|19219.34|19099.34|19217.03|19097.03|10
1638614860000|2021-12-04 10:47:40|19217.85|19097.85|19219.61|19099.61|19219.64|19099.64|19217.46|19097.46|10
1638614870000|2021-12-04 10:47:50|19219.49|19099.49|19229.43|19109.43|19229.43|19109.43|19219.49|19099.49|10
1638614880000|2021-12-04 10:48:00|19235.02|19115.02|19245.33|19125.33|19245.33|19125.33|19234.34|19114.34|9
1638614890000|2021-12-04 10:48:10|19245.1|19125.1|19241.17|19121.17|19245.97|19125.97|19238.79|19118.79|10
1638614900000|2021-12-04 10:48:20|19241.49|19121.49|19240.16|19120.16|19241.56|19121.56|19238.61|19118.61|9
1638614910000|2021-12-04 10:48:30|19241.47|19121.47|19252.46|19132.46|19252.46|19132.46|19241.47|19121.47|10
1638614920000|2021-12-04 10:48:40|19252.71|19132.71|19250.83|19130.83|19255.09|19135.09|19250.66|19130.66|10
1638614930000|2021-12-04 10:48:50|19248.53|19128.53|19244.36|19124.36|19249|19129|19242.86|19122.86|10
1638614940000|2021-12-04 10:49:00|19244.91|19124.91|19249.13|19129.13|19249.13|19129.13|19243.47|19123.47|10
1638614950000|2021-12-04 10:49:10|19249.62|19129.62|19253.01|19133.01|19255.3|19135.3|19249.62|19129.62|10
1638614960000|2021-12-04 10:49:20|19252.44|19132.44|19253.12|19133.12|19254.32|19134.32|19252.44|19132.44|10
1638614970000|2021-12-04 10:49:30|19250.76|19130.76|19238.58|19118.58|19251.03|19131.03|19238.58|19118.58|10
1638614980000|2021-12-04 10:49:40|19236.68|19116.68|19212.56|19092.56|19236.68|19116.68|19212.56|19092.56|10
1638614990000|2021-12-04 10:49:50|19211.73|19091.73|19205.38|19085.38|19211.73|19091.73|19205.38|19085.38|10
1638615000000|2021-12-04 10:50:00|19204.46|19084.46|19199.15|19079.15|19204.46|19084.46|19199.15|19079.15|10
1638615010000|2021-12-04 10:50:10|19199.16|19079.16|19201.84|19081.84|19201.84|19081.84|19197.02|19077.02|10
1638615020000|2021-12-04 10:50:20|19202.12|19082.12|19205.67|19085.67|19206.67|19086.67|19202.12|19082.12|10
1638615030000|2021-12-04 10:50:30|19205.55|19085.55|19198.7|19078.7|19205.55|19085.55|19198.37|19078.37|10
1638615040000|2021-12-04 10:50:40|19199.19|19079.19|19199.78|19079.78|19199.78|19079.78|19198.14|19078.14|9
1638615050000|2021-12-04 10:50:50|19200.42|19080.42|19196.37|19076.37|19200.93|19080.93|19196.37|19076.37|10
1638615060000|2021-12-04 10:51:00|19195.6|19075.6|19188.97|19068.97|19195.6|19075.6|19188.39|19068.39|10
1638615070000|2021-12-04 10:51:10|19189.43|19069.43|19189.55|19069.55|19189.55|19069.55|19187.66|19067.66|10
1638615080000|2021-12-04 10:51:20|19190.34|19070.34|19194.8|19074.8|19195.47|19075.47|19190.34|19070.34|10
1638615090000|2021-12-04 10:51:30|19194.76|19074.76|19200.47|19080.47|19200.57|19080.57|19194.76|19074.76|10
1638615100000|2021-12-04 10:51:40|19200.38|19080.38|19201.86|19081.86|19202.62|19082.62|19200.38|19080.38|10
1638615110000|2021-12-04 10:51:50|19203.09|19083.09|19206.34|19086.34|19206.34|19086.34|19202.46|19082.46|10
1638615120000|2021-12-04 10:52:00|19206.45|19086.45|19209.26|19089.26|19209.26|19089.26|19204.75|19084.75|10
1638615130000|2021-12-04 10:52:10|19210.76|19090.76|19217.65|19097.65|19217.65|19097.65|19210.76|19090.76|10
1638615140000|2021-12-04 10:52:20|19218.21|19098.21|19211.35|19091.35|19218.21|19098.21|19211.35|19091.35|10
1638615150000|2021-12-04 10:52:30|19209.04|19089.04|19202.5|19082.5|19210.03|19090.03|19202.5|19082.5|10
1638615160000|2021-12-04 10:52:40|19203.16|19083.16|19203.17|19083.17|19203.26|19083.26|19200.76|19080.76|10
1638615170000|2021-12-04 10:52:50|19203.07|19083.07|19208.57|19088.57|19208.99|19088.99|19202.6|19082.6|10
1638615180000|2021-12-04 10:53:00|19209.16|19089.16|19218.04|19098.04|19218.04|19098.04|19209.07|19089.07|10
1638615190000|2021-12-04 10:53:10|19218.68|19098.68|19227.72|19107.72|19227.72|19107.72|19218.46|19098.46|10
1638615200000|2021-12-04 10:53:20|19228.43|19108.43|19235.28|19115.28|19235.9|19115.9|19228.43|19108.43|10
1638615210000|2021-12-04 10:53:30|19236.56|19116.56|19237.42|19117.42|19238.27|19118.27|19236.56|19116.56|10
1638615220000|2021-12-04 10:53:40|19237.84|19117.84|19242.43|19122.43|19242.43|19122.43|19237.33|19117.33|10
1638615230000|2021-12-04 10:53:50|19243.04|19123.04|19245.94|19125.94|19245.94|19125.94|19242.72|19122.72|10
1638615240000|2021-12-04 10:54:00|19246.16|19126.16|19259.17|19139.17|19259.38|19139.38|19246.16|19126.16|10
1638615250000|2021-12-04 10:54:10|19260.48|19140.48|19262.68|19142.68|19263.23|19143.23|19258.66|19138.66|10
1638615260000|2021-12-04 10:54:20|19263.79|19143.79|19273.23|19153.23|19273.4|19153.4|19263.79|19143.79|10
1638615270000|2021-12-04 10:54:30|19273.44|19153.44|19266.48|19146.48|19273.88|19153.88|19266.48|19146.48|10
1638615280000|2021-12-04 10:54:40|19266.23|19146.23|19271.36|19151.36|19272.24|19152.24|19266.23|19146.23|10
1638615290000|2021-12-04 10:54:50|19271.97|19151.97|19269.1|19149.1|19271.98|19151.98|19268.49|19148.49|10
1638615300000|2021-12-04 10:55:00|19269.16|19149.16|19268.87|19148.87|19269.54|19149.54|19267.5|19147.5|10
1638615310000|2021-12-04 10:55:10|19267.94|19147.94|19269.62|19149.62|19270.73|19150.73|19267.86|19147.86|10
1638615320000|2021-12-04 10:55:20|19270.58|19150.58|19272.67|19152.67|19273.2|19153.2|19270.4|19150.4|10
1638615330000|2021-12-04 10:55:30|19272.73|19152.73|19275.45|19155.45|19275.92|19155.92|19272.17|19152.17|10
1638615340000|2021-12-04 10:55:40|19275.69|19155.69|19273.43|19153.43|19276.4|19156.4|19273.14|19153.14|10
1638615350000|2021-12-04 10:55:50|19273.29|19153.29|19266.33|19146.33|19273.49|19153.49|19266.33|19146.33|10
1638615360000|2021-12-04 10:56:00|19266.14|19146.14|19261.09|19141.09|19266.6|19146.6|19261.09|19141.09|10
1638615370000|2021-12-04 10:56:10|19262.23|19142.23|19268.04|19148.04|19268.04|19148.04|19262.23|19142.23|10
1638615380000|2021-12-04 10:56:20|19269.23|19149.23|19269.66|19149.66|19270.02|19150.02|19269.15|19149.15|10
1638615390000|2021-12-04 10:56:30|19269.38|19149.38|19271.91|19151.91|19271.91|19151.91|19268.1|19148.1|10
1638615400000|2021-12-04 10:56:40|19271.88|19151.88|19276.81|19156.81|19276.97|19156.97|19271.88|19151.88|10
1638615410000|2021-12-04 10:56:50|19276.96|19156.96|19286.06|19166.06|19286.06|19166.06|19276.57|19156.57|10
1638615420000|2021-12-04 10:57:00|19285.08|19165.08|19305.9|19185.9|19305.9|19185.9|19284.95|19164.95|10
1638615430000|2021-12-04 10:57:10|19309.57|19189.57|19319.2|19199.2|19319.2|19199.2|19309.57|19189.57|10
1638615440000|2021-12-04 10:57:20|19319.81|19199.81|19320.45|19200.45|19321.56|19201.56|19319.22|19199.22|10
1638615450000|2021-12-04 10:57:30|19318.58|19198.58|19326.96|19206.96|19326.96|19206.96|19318.57|19198.57|10
1638615460000|2021-12-04 10:57:40|19328.53|19208.53|19335.39|19215.39|19335.39|19215.39|19328.53|19208.53|10
1638615470000|2021-12-04 10:57:50|19341.93|19221.93|19344.84|19224.84|19344.84|19224.84|19340.72|19220.72|10
1638615480000|2021-12-04 10:58:00|19344.79|19224.79|19340.17|19220.17|19344.79|19224.79|19340.17|19220.17|10
1638615490000|2021-12-04 10:58:10|19338.64|19218.64|19338.89|19218.89|19338.94|19218.94|19335.29|19215.29|10
1638615500000|2021-12-04 10:58:20|19337.84|19217.84|19338.15|19218.15|19341.03|19221.03|19337.84|19217.84|10
1638615510000|2021-12-04 10:58:30|19340.34|19220.34|19338.41|19218.41|19341.6|19221.6|19338.41|19218.41|10
1638615520000|2021-12-04 10:58:40|19338.53|19218.53|19335.6|19215.6|19339.04|19219.04|19335.6|19215.6|10
1638615530000|2021-12-04 10:58:50|19335.94|19215.94|19335.23|19215.23|19336.61|19216.61|19334.48|19214.48|10
1638615540000|2021-12-04 10:59:00|19335.39|19215.39|19339.85|19219.85|19341.65|19221.65|19335.39|19215.39|10
1638615550000|2021-12-04 10:59:10|19339.33|19219.33|19332.66|19212.66|19339.33|19219.33|19332.66|19212.66|10
1638615560000|2021-12-04 10:59:20|19332.62|19212.62|19327.97|19207.97|19332.62|19212.62|19327.62|19207.62|10
1638615570000|2021-12-04 10:59:30|19328.05|19208.05|19328.26|19208.26|19329.26|19209.26|19326.33|19206.33|10
1638615580000|2021-12-04 10:59:40|19327.26|19207.26|19325.61|19205.61|19327.7|19207.7|19325.61|19205.61|10
1638615590000|2021-12-04 10:59:50|19325.54|19205.54|19327.87|19207.87|19329.42|19209.42|19325.54|19205.54|10
1638615600000|2021-12-04 11:00:00|19327.89|19207.89|19327.07|19207.07|19328.72|19208.72|19327.07|19207.07|10
1638615610000|2021-12-04 11:00:10|19326.34|19206.34|19314.29|19194.29|19326.34|19206.34|19314.29|19194.29|10
1638615620000|2021-12-04 11:00:20|19314.72|19194.72|19308.3|19188.3|19314.72|19194.72|19308.03|19188.03|10
1638615630000|2021-12-04 11:00:30|19307.36|19187.36|19306.04|19186.04|19307.36|19187.36|19304.97|19184.97|10
1638615640000|2021-12-04 11:00:40|19306.21|19186.21|19305.27|19185.27|19306.21|19186.21|19304.68|19184.68|10
1638615650000|2021-12-04 11:00:50|19304.05|19184.05|19303.28|19183.28|19306.02|19186.02|19303.28|19183.28|10
1638615660000|2021-12-04 11:01:00|19305.18|19185.18|19313.85|19193.85|19313.85|19193.85|19305.18|19185.18|10
1638615670000|2021-12-04 11:01:10|19315.51|19195.51|19326.4|19206.4|19326.53|19206.53|19315.51|19195.51|10
1638615680000|2021-12-04 11:01:20|19328.77|19208.77|19331.21|19211.21|19331.61|19211.61|19327.9|19207.9|10
1638615690000|2021-12-04 11:01:30|19331.22|19211.22|19310.97|19190.97|19331.49|19211.49|19310.97|19190.97|10
1638615700000|2021-12-04 11:01:40|19310.6|19190.6|19291.13|19171.13|19310.6|19190.6|19291.13|19171.13|10
1638615710000|2021-12-04 11:01:50|19291.29|19171.29|19281.73|19161.73|19291.29|19171.29|19281.73|19161.73|10
1638615720000|2021-12-04 11:02:00|19281.2|19161.2|19256.51|19136.51|19281.2|19161.2|19256.51|19136.51|10
1638615730000|2021-12-04 11:02:10|19254.85|19134.85|19248.79|19128.79|19254.85|19134.85|19248|19128|10
1638615740000|2021-12-04 11:02:20|19248.47|19128.47|19241.37|19121.37|19248.47|19128.47|19241.34|19121.34|10
1638615750000|2021-12-04 11:02:30|19240.38|19120.38|19236.06|19116.06|19240.69|19120.69|19235.68|19115.68|10
1638615760000|2021-12-04 11:02:40|19236.08|19116.08|19239.13|19119.13|19239.96|19119.96|19236.08|19116.08|10
1638615770000|2021-12-04 11:02:50|19240.06|19120.06|19241.91|19121.91|19242.72|19122.72|19240.06|19120.06|10
1638615780000|2021-12-04 11:03:00|19243.22|19123.22|19237.73|19117.73|19243.22|19123.22|19237.73|19117.73|10
1638615790000|2021-12-04 11:03:10|19236.55|19116.55|19230.35|19110.35|19236.94|19116.94|19229.59|19109.59|10
1638615800000|2021-12-04 11:03:20|19228.1|19108.1|19225.79|19105.79|19228.98|19108.98|19225.62|19105.62|10
1638615810000|2021-12-04 11:03:30|19226.45|19106.45|19229.09|19109.09|19229.93|19109.93|19226.45|19106.45|10
1638615820000|2021-12-04 11:03:40|19229.38|19109.38|19226.1|19106.1|19229.38|19109.38|19225.2|19105.2|10
1638615830000|2021-12-04 11:03:50|19225.87|19105.87|19227.17|19107.17|19228.53|19108.53|19225.8|19105.8|10
1638615840000|2021-12-04 11:04:00|19226.89|19106.89|19234.73|19114.73|19234.73|19114.73|19226.89|19106.89|10
1638615850000|2021-12-04 11:04:10|19234.42|19114.42|19242.25|19122.25|19242.25|19122.25|19234.42|19114.42|10
1638615860000|2021-12-04 11:04:20|19241.89|19121.89|19239.39|19119.39|19242.63|19122.63|19239.39|19119.39|10
1638615870000|2021-12-04 11:04:30|19239.38|19119.38|19228.35|19108.35|19239.38|19119.38|19228.35|19108.35|10
1638615880000|2021-12-04 11:04:40|19226.57|19106.57|19224.67|19104.67|19227.4|19107.4|19224.67|19104.67|10
1638615890000|2021-12-04 11:04:50|19223.98|19103.98|19225.18|19105.18|19225.18|19105.18|19222.6|19102.6|10
1638615900000|2021-12-04 11:05:00|19224.44|19104.44|19220.23|19100.23|19225.38|19105.38|19220.23|19100.23|10
1638615910000|2021-12-04 11:05:10|19219.36|19099.36|19218.76|19098.76|19219.38|19099.38|19218.19|19098.19|10
1638615920000|2021-12-04 11:05:20|19220.66|19100.66|19223.24|19103.24|19223.24|19103.24|19220.52|19100.52|10
1638615930000|2021-12-04 11:05:30|19223.94|19103.94|19230.75|19110.75|19230.75|19110.75|19223.94|19103.94|10
1638615940000|2021-12-04 11:05:40|19231.5|19111.5|19232.52|19112.52|19233.93|19113.93|19231.5|19111.5|10
1638615950000|2021-12-04 11:05:50|19232.75|19112.75|19241.33|19121.33|19241.33|19121.33|19232.75|19112.75|10
1638615960000|2021-12-04 11:06:00|19242.77|19122.77|19237.46|19117.46|19245.09|19125.09|19237.46|19117.46|10
1638615970000|2021-12-04 11:06:10|19237.41|19117.41|19231.89|19111.89|19237.75|19117.75|19231.89|19111.89|10
1638615980000|2021-12-04 11:06:20|19229.14|19109.14|19213.23|19093.23|19229.14|19109.14|19213.23|19093.23|10
1638615990000|2021-12-04 11:06:30|19211.08|19091.08|19200.04|19080.04|19211.56|19091.56|19200.04|19080.04|10
1638616000000|2021-12-04 11:06:40|19200.77|19080.77|19197.17|19077.17|19201.65|19081.65|19196.93|19076.93|10
1638616010000|2021-12-04 11:06:50|19197.66|19077.66|19192.93|19072.93|19197.73|19077.73|19192.93|19072.93|10
1638616020000|2021-12-04 11:07:00|19194.2|19074.2|19191.34|19071.34|19194.2|19074.2|19190.26|19070.26|10
1638616030000|2021-12-04 11:07:10|19191.04|19071.04|19192.59|19072.59|19192.93|19072.93|19190.34|19070.34|10
1638616040000|2021-12-04 11:07:20|19192.11|19072.11|19174.71|19054.71|19192.11|19072.11|19174.71|19054.71|10
1638616050000|2021-12-04 11:07:30|19174.8|19054.8|19176.07|19056.07|19176.07|19056.07|19172.93|19052.93|10
1638616060000|2021-12-04 11:07:40|19175.69|19055.69|19173.06|19053.06|19175.73|19055.73|19172.69|19052.69|10
1638616070000|2021-12-04 11:07:50|19173.31|19053.31|19170.23|19050.23|19174.25|19054.25|19170.23|19050.23|10
1638616080000|2021-12-04 11:08:00|19169.84|19049.84|19171.54|19051.54|19171.54|19051.54|19168.62|19048.62|10
1638616090000|2021-12-04 11:08:10|19171.35|19051.35|19173.04|19053.04|19173.23|19053.23|19168.7|19048.7|10
1638616100000|2021-12-04 11:08:20|19173.86|19053.86|19170.64|19050.64|19173.86|19053.86|19169.7|19049.7|10
1638616110000|2021-12-04 11:08:30|19170.14|19050.14|19169.66|19049.66|19172.36|19052.36|19169.66|19049.66|10
1638616120000|2021-12-04 11:08:40|19169.06|19049.06|19162.95|19042.95|19169.28|19049.28|19162.82|19042.82|10
1638616130000|2021-12-04 11:08:50|19164.7|19044.7|19162.33|19042.33|19165.27|19045.27|19161.9|19041.9|10
1638616140000|2021-12-04 11:09:00|19161.51|19041.51|19157.86|19037.86|19161.51|19041.51|19157.86|19037.86|10
1638616150000|2021-12-04 11:09:10|19156.9|19036.9|19150.64|19030.64|19156.9|19036.9|19149.68|19029.68|10
1638616160000|2021-12-04 11:09:20|19149.88|19029.88|19148.96|19028.96|19149.88|19029.88|19148.47|19028.47|10
1638616170000|2021-12-04 11:09:30|19147|19027|19148.2|19028.2|19148.48|19028.48|19144.88|19024.88|10
1638616180000|2021-12-04 11:09:40|19147.87|19027.87|19141.62|19021.62|19147.87|19027.87|19141.25|19021.25|10
1638616190000|2021-12-04 11:09:50|19142.05|19022.05|19141.22|19021.22|19143.53|19023.53|19141.22|19021.22|10
1638616200000|2021-12-04 11:10:00|19140.94|19020.94|19141.07|19021.07|19141.07|19021.07|19138.79|19018.79|10
1638616210000|2021-12-04 11:10:10|19141.2|19021.2|19140.24|19020.24|19141.28|19021.28|19139.69|19019.69|10
1638616220000|2021-12-04 11:10:20|19141.56|19021.56|19144.37|19024.37|19144.37|19024.37|19140.38|19020.38|10
1638616230000|2021-12-04 11:10:30|19146.12|19026.12|19160.84|19040.84|19160.84|19040.84|19146.12|19026.12|10
1638616240000|2021-12-04 11:10:40|19161.66|19041.66|19160.92|19040.92|19162.96|19042.96|19160.92|19040.92|10
1638616250000|2021-12-04 11:10:50|19161.21|19041.21|19151.42|19031.42|19161.21|19041.21|19151.36|19031.36|10
1638616260000|2021-12-04 11:11:00|19150.92|19030.92|19145.6|19025.6|19150.92|19030.92|19145.6|19025.6|10
1638616270000|2021-12-04 11:11:10|19145.78|19025.78|19141.1|19021.1|19146.98|19026.98|19141.1|19021.1|10
1638616280000|2021-12-04 11:11:20|19140.58|19020.58|19135.18|19015.18|19140.58|19020.58|19134.11|19014.11|10
1638616290000|2021-12-04 11:11:30|19135.73|19015.73|19136.27|19016.27|19137.45|19017.45|19133.62|19013.62|10
1638616300000|2021-12-04 11:11:40|19134.77|19014.77|19130.3|19010.3|19136.72|19016.72|19130.3|19010.3|10
1638616310000|2021-12-04 11:11:50|19128.92|19008.92|19129.33|19009.33|19129.33|19009.33|19124.72|19004.72|10
1638616320000|2021-12-04 11:12:00|19129.02|19009.02|19135.19|19015.19|19135.19|19015.19|19128.5|19008.5|10
1638616330000|2021-12-04 11:12:10|19135.91|19015.91|19147.2|19027.2|19147.2|19027.2|19135.91|19015.91|10
1638616340000|2021-12-04 11:12:20|19148.62|19028.62|19150.85|19030.85|19150.85|19030.85|19147.24|19027.24|10
1638616350000|2021-12-04 11:12:30|19150.65|19030.65|19151.39|19031.39|19151.47|19031.47|19148.83|19028.83|10
1638616360000|2021-12-04 11:12:40|19151.95|19031.95|19158.9|19038.9|19158.9|19038.9|19151.95|19031.95|10
1638616370000|2021-12-04 11:12:50|19160.62|19040.62|19165.28|19045.28|19165.28|19045.28|19160.62|19040.62|10
1638616380000|2021-12-04 11:13:00|19164.97|19044.97|19169.52|19049.52|19169.64|19049.64|19164.97|19044.97|10
1638616390000|2021-12-04 11:13:10|19169.51|19049.51|19169.44|19049.44|19172.1|19052.1|19169.37|19049.37|10
1638616400000|2021-12-04 11:13:20|19166.79|19046.79|19164.99|19044.99|19167.85|19047.85|19164.23|19044.23|10
1638616410000|2021-12-04 11:13:30|19163.71|19043.71|19161.73|19041.73|19163.71|19043.71|19160.31|19040.31|10
1638616420000|2021-12-04 11:13:40|19161.18|19041.18|19166.41|19046.41|19166.41|19046.41|19161.18|19041.18|9
1638616430000|2021-12-04 11:13:50|19167.99|19047.99|19172.95|19052.95|19173.29|19053.29|19167.99|19047.99|10
1638616440000|2021-12-04 11:14:00|19173.08|19053.08|19173.86|19053.86|19174.78|19054.78|19172.93|19052.93|10
1638616450000|2021-12-04 11:14:10|19174.01|19054.01|19167.42|19047.42|19174.3|19054.3|19167.42|19047.42|10
1638616460000|2021-12-04 11:14:20|19168.26|19048.26|19164.51|19044.51|19168.26|19048.26|19164.26|19044.26|10
1638616470000|2021-12-04 11:14:30|19163.08|19043.08|19162.14|19042.14|19163.08|19043.08|19160.16|19040.16|10
1638616480000|2021-12-04 11:14:40|19162.34|19042.34|19169.42|19049.42|19169.76|19049.76|19162.34|19042.34|10
1638616490000|2021-12-04 11:14:50|19170.58|19050.58|19172.97|19052.97|19172.97|19052.97|19170.58|19050.58|10
1638616500000|2021-12-04 11:15:00|19172.55|19052.55|19168.11|19048.11|19172.55|19052.55|19168.11|19048.11|10
1638616510000|2021-12-04 11:15:10|19168.41|19048.41|19173.68|19053.68|19174.36|19054.36|19168.41|19048.41|10
1638616520000|2021-12-04 11:15:20|19173.35|19053.35|19172.41|19052.41|19174.27|19054.27|19172.41|19052.41|10
1638616530000|2021-12-04 11:15:30|19172.18|19052.18|19173.59|19053.59|19173.87|19053.87|19172.18|19052.18|10
1638616540000|2021-12-04 11:15:40|19172.92|19052.92|19174.85|19054.85|19174.85|19054.85|19172.28|19052.28|10
1638616550000|2021-12-04 11:15:50|19175.91|19055.91|19175|19055|19177.31|19057.31|19174.65|19054.65|10
1638616560000|2021-12-04 11:16:00|19172.35|19052.35|19168.75|19048.75|19172.35|19052.35|19168.75|19048.75|10
1638616570000|2021-12-04 11:16:10|19168.1|19048.1|19149.41|19029.41|19168.1|19048.1|19149.41|19029.41|10
1638616580000|2021-12-04 11:16:20|19148.23|19028.23|19129.3|19009.3|19148.23|19028.23|19129.3|19009.3|10
1638616590000|2021-12-04 11:16:30|19129.62|19009.62|19129.24|19009.24|19131.13|19011.13|19129.24|19009.24|10
1638616600000|2021-12-04 11:16:40|19128.52|19008.52|19124.91|19004.91|19129.53|19009.53|19124.91|19004.91|10
1638616610000|2021-12-04 11:16:50|19123.34|19003.34|19117.77|18997.77|19123.47|19003.47|19116.69|18996.69|10
1638616620000|2021-12-04 11:17:00|19116.87|18996.87|19115.05|18995.05|19118.08|18998.08|19115.05|18995.05|9
1638616630000|2021-12-04 11:17:10|19115.19|18995.19|19112.58|18992.58|19115.19|18995.19|19112.02|18992.02|10
1638616640000|2021-12-04 11:17:20|19112.68|18992.68|19117.36|18997.36|19117.36|18997.36|19112.57|18992.57|10
1638616650000|2021-12-04 11:17:30|19117.57|18997.57|19118.19|18998.19|19119.4|18999.4|19117.57|18997.57|9
1638616660000|2021-12-04 11:17:40|19118.78|18998.78|19116.57|18996.57|19118.95|18998.95|19116.44|18996.44|10
1638616670000|2021-12-04 11:17:50|19115.88|18995.88|19112.31|18992.31|19115.88|18995.88|19112.29|18992.29|10
1638616680000|2021-12-04 11:18:00|19111.83|18991.83|19108.61|18988.61|19111.83|18991.83|19107.9|18987.9|10
1638616690000|2021-12-04 11:18:10|19108.71|18988.71|19102.31|18982.31|19109.82|18989.82|19102.31|18982.31|10
1638616700000|2021-12-04 11:18:20|19103.41|18983.41|19098.4|18978.4|19103.41|18983.41|19098.36|18978.36|10
1638616710000|2021-12-04 11:18:30|19098.59|18978.59|19101.29|18981.29|19101.29|18981.29|19097.51|18977.51|10
1638616720000|2021-12-04 11:18:40|19100.65|18980.65|19103.24|18983.24|19103.66|18983.66|19100.65|18980.65|10
1638616730000|2021-12-04 11:18:50|19104.03|18984.03|19119.03|18999.03|19119.03|18999.03|19104.03|18984.03|10
1638616740000|2021-12-04 11:19:00|19120.59|19000.59|19128.8|19008.8|19128.8|19008.8|19120.59|19000.59|10
1638616750000|2021-12-04 11:19:10|19129.38|19009.38|19140.12|19020.12|19140.12|19020.12|19129.38|19009.38|10
1638616760000|2021-12-04 11:19:20|19141.7|19021.7|19147.53|19027.53|19147.53|19027.53|19140.54|19020.54|10
1638616770000|2021-12-04 11:19:30|19148.12|19028.12|19150.36|19030.36|19150.36|19030.36|19148.12|19028.12|10
1638616780000|2021-12-04 11:19:40|19149.86|19029.86|19152.48|19032.48|19152.48|19032.48|19149.86|19029.86|10
1638616790000|2021-12-04 11:19:50|19152.46|19032.46|19156|19036|19156|19036|19152.46|19032.46|9
1638616800000|2021-12-04 11:20:00|19156.73|19036.73|19160.57|19040.57|19160.57|19040.57|19156.73|19036.73|10
1638616810000|2021-12-04 11:20:10|19160.88|19040.88|19161.05|19041.05|19161.9|19041.9|19160.6|19040.6|10
1638616820000|2021-12-04 11:20:20|19161.26|19041.26|19147.96|19027.96|19161.26|19041.26|19147.96|19027.96|10
1638616830000|2021-12-04 11:20:30|19146.55|19026.55|19137.63|19017.63|19146.55|19026.55|19137.63|19017.63|10
1638616840000|2021-12-04 11:20:40|19136.1|19016.1|19118.38|18998.38|19136.1|19016.1|19118.38|18998.38|10
1638616850000|2021-12-04 11:20:50|19117.85|18997.85|19092.18|18972.18|19117.85|18997.85|19092.18|18972.18|9
1638616860000|2021-12-04 11:21:00|19089.29|18969.29|19091.32|18971.32|19091.32|18971.32|19086.73|18966.73|10
1638616870000|2021-12-04 11:21:10|19089.8|18969.8|19092.55|18972.55|19092.55|18972.55|19089.8|18969.8|10
1638616880000|2021-12-04 11:21:20|19091.87|18971.87|19081.28|18961.28|19091.87|18971.87|19081.28|18961.28|10
1638616890000|2021-12-04 11:21:30|19083.04|18963.04|19080.02|18960.02|19083.04|18963.04|19078.36|18958.36|10
1638616900000|2021-12-04 11:21:40|19079.8|18959.8|19079.7|18959.7|19081.41|18961.41|19079.7|18959.7|10
1638616910000|2021-12-04 11:21:50|19080.37|18960.37|19083.68|18963.68|19083.68|18963.68|19078.31|18958.31|10
1638616920000|2021-12-04 11:22:00|19084.06|18964.06|19092.43|18972.43|19092.43|18972.43|19084.06|18964.06|10
1638616930000|2021-12-04 11:22:10|19091.92|18971.92|19095.14|18975.14|19095.14|18975.14|19090.23|18970.23|10
1638616940000|2021-12-04 11:22:20|19094.45|18974.45|19095.9|18975.9|19096.52|18976.52|19093.98|18973.98|10
1638616950000|2021-12-04 11:22:30|19097.03|18977.03|19092.51|18972.51|19097.79|18977.79|19092.51|18972.51|10
1638616960000|2021-12-04 11:22:40|19092.8|18972.8|19088.18|18968.18|19092.8|18972.8|19088.18|18968.18|9
1638616970000|2021-12-04 11:22:50|19085.9|18965.9|19084.72|18964.72|19085.9|18965.9|19084.1|18964.1|10
1638616980000|2021-12-04 11:23:00|19084.78|18964.78|19080.13|18960.13|19084.81|18964.81|19080.13|18960.13|10
1638616990000|2021-12-04 11:23:10|19079.22|18959.22|19076.86|18956.86|19079.22|18959.22|19076.8|18956.8|10
1638617000000|2021-12-04 11:23:20|19076.72|18956.72|19073.99|18953.99|19077.71|18957.71|19073.99|18953.99|10
1638617010000|2021-12-04 11:23:30|19072.4|18952.4|19064.91|18944.91|19072.4|18952.4|19064.91|18944.91|9
1638617020000|2021-12-04 11:23:40|19066.02|18946.02|19060.15|18940.15|19066.02|18946.02|19059.7|18939.7|10
1638617030000|2021-12-04 11:23:50|19059.68|18939.68|19064.9|18944.9|19064.9|18944.9|19058.23|18938.23|10
1638617040000|2021-12-04 11:24:00|19065.62|18945.62|19072.53|18952.53|19072.53|18952.53|19065.62|18945.62|10
1638617050000|2021-12-04 11:24:10|19073.56|18953.56|19081|18961|19081|18961|19073.56|18953.56|10
1638617060000|2021-12-04 11:24:20|19081.67|18961.67|19090.68|18970.68|19090.93|18970.93|19081.67|18961.67|10
1638617070000|2021-12-04 11:24:30|19091.46|18971.46|19093.09|18973.09|19093.7|18973.7|19091.46|18971.46|10
1638617080000|2021-12-04 11:24:40|19093.25|18973.25|19084.55|18964.55|19093.25|18973.25|19084.55|18964.55|10
1638617090000|2021-12-04 11:24:50|19083.85|18963.85|19075.89|18955.89|19083.85|18963.85|19075.89|18955.89|10
1638617100000|2021-12-04 11:25:00|19074.58|18954.58|19071.88|18951.88|19074.58|18954.58|19070.35|18950.35|10
1638617110000|2021-12-04 11:25:10|19071.9|18951.9|19078.79|18958.79|19078.79|18958.79|19071.9|18951.9|10
1638617120000|2021-12-04 11:25:20|19078.48|18958.48|19082.61|18962.61|19085.13|18965.13|19078.48|18958.48|10
1638617130000|2021-12-04 11:25:30|19081.83|18961.83|19079.12|18959.12|19081.96|18961.96|19079.12|18959.12|10
1638617140000|2021-12-04 11:25:40|19078.45|18958.45|19086.01|18966.01|19086.01|18966.01|19078.45|18958.45|10
1638617150000|2021-12-04 11:25:50|19090.13|18970.13|19089.87|18969.87|19091.5|18971.5|19088.44|18968.44|10
1638617160000|2021-12-04 11:26:00|19092.75|18972.75|19104.03|18984.03|19104.03|18984.03|19092.45|18972.45|10
1638617170000|2021-12-04 11:26:10|19104.92|18984.92|19099.55|18979.55|19104.92|18984.92|19099.55|18979.55|10
1638617180000|2021-12-04 11:26:20|19099.16|18979.16|19091.82|18971.82|19100.07|18980.07|19091.82|18971.82|10
1638617190000|2021-12-04 11:26:30|19091.08|18971.08|19090.98|18970.98|19091.32|18971.32|19089.24|18969.24|10
1638617200000|2021-12-04 11:26:40|19091.63|18971.63|19094.9|18974.9|19095.36|18975.36|19091.63|18971.63|10
1638617210000|2021-12-04 11:26:50|19095.42|18975.42|19095.42|18975.42|19096.66|18976.66|19095.23|18975.23|10
1638617220000|2021-12-04 11:27:00|19095.14|18975.14|19097.35|18977.35|19097.37|18977.37|19094.89|18974.89|10
1638617230000|2021-12-04 11:27:10|19097.13|18977.13|19100.15|18980.15|19100.87|18980.87|19097.13|18977.13|10
1638617240000|2021-12-04 11:27:20|19100.78|18980.78|19104.9|18984.9|19104.9|18984.9|19100.69|18980.69|10
1638617250000|2021-12-04 11:27:30|19104.74|18984.74|19102.7|18982.7|19106.8|18986.8|19102.7|18982.7|10
1638617260000|2021-12-04 11:27:40|19102.48|18982.48|19099.69|18979.69|19102.48|18982.48|19099.69|18979.69|10
1638617270000|2021-12-04 11:27:50|19099.66|18979.66|19094.76|18974.76|19099.66|18979.66|19094.76|18974.76|10
1638617280000|2021-12-04 11:28:00|19094.26|18974.26|19091.35|18971.35|19094.26|18974.26|19090.31|18970.31|10
1638617290000|2021-12-04 11:28:10|19090.2|18970.2|19093.33|18973.33|19093.33|18973.33|19089.32|18969.32|10
1638617300000|2021-12-04 11:28:20|19093.31|18973.31|19093.8|18973.8|19094.76|18974.76|19093.31|18973.31|10
1638617310000|2021-12-04 11:28:30|19093.19|18973.19|19088.83|18968.83|19093.19|18973.19|19088.83|18968.83|10
1638617320000|2021-12-04 11:28:40|19088.29|18968.29|19079.14|18959.14|19088.29|18968.29|19079.14|18959.14|10
1638617330000|2021-12-04 11:28:50|19078.26|18958.26|19072.62|18952.62|19078.26|18958.26|19072.62|18952.62|10
1638617340000|2021-12-04 11:29:00|19072.19|18952.19|19066.07|18946.07|19072.19|18952.19|19066.07|18946.07|10
1638617350000|2021-12-04 11:29:10|19065.26|18945.26|19066.34|18946.34|19066.34|18946.34|19065.24|18945.24|10
1638617360000|2021-12-04 11:29:20|19066.94|18946.94|19068.69|18948.69|19068.85|18948.85|19066.94|18946.94|10
1638617370000|2021-12-04 11:29:30|19071.03|18951.03|19073.88|18953.88|19073.88|18953.88|19071.03|18951.03|10
1638617380000|2021-12-04 11:29:40|19074.22|18954.22|19080.42|18960.42|19081.26|18961.26|19074.22|18954.22|10
1638617390000|2021-12-04 11:29:50|19081.27|18961.27|19084.42|18964.42|19084.42|18964.42|19081.16|18961.16|10
1638617400000|2021-12-04 11:30:00|19084.48|18964.48|19087.51|18967.51|19087.51|18967.51|19084.48|18964.48|10
1638617410000|2021-12-04 11:30:10|19087.11|18967.11|19086.4|18966.4|19088.44|18968.44|19085.92|18965.92|10
1638617420000|2021-12-04 11:30:20|19085.12|18965.12|19092.87|18972.87|19092.87|18972.87|19085.12|18965.12|10
1638617430000|2021-12-04 11:30:30|19094.24|18974.24|19106.88|18986.88|19106.88|18986.88|19094.24|18974.24|10
1638617440000|2021-12-04 11:30:40|19109.43|18989.43|19114.31|18994.31|19114.31|18994.31|19109.43|18989.43|10
1638617450000|2021-12-04 11:30:50|19113.33|18993.33|19108.42|18988.42|19113.33|18993.33|19108.42|18988.42|10
1638617460000|2021-12-04 11:31:00|19109.61|18989.61|19093.75|18973.75|19109.61|18989.61|19093.75|18973.75|10
1638617470000|2021-12-04 11:31:10|19092.07|18972.07|19083.03|18963.03|19092.21|18972.21|19083.03|18963.03|10
1638617480000|2021-12-04 11:31:20|19078.91|18958.91|19059.95|18939.95|19078.91|18958.91|19059.95|18939.95|10
1638617490000|2021-12-04 11:31:30|19059.76|18939.76|19036.6|18916.6|19059.85|18939.85|19036.6|18916.6|10
1638617500000|2021-12-04 11:31:40|19036.33|18916.33|19022.32|18902.32|19037.01|18917.01|19022.32|18902.32|10
1638617510000|2021-12-04 11:31:50|19015.45|18895.45|19005.84|18885.84|19015.45|18895.45|19005.84|18885.84|10
1638617520000|2021-12-04 11:32:00|19006.65|18886.65|19008.24|18888.24|19008.24|18888.24|19004.6|18884.6|10
1638617530000|2021-12-04 11:32:10|19009.43|18889.43|19011.41|18891.41|19023.89|18903.89|19009.43|18889.43|10
1638617540000|2021-12-04 11:32:20|19008.25|18888.25|19009.47|18889.47|19010.29|18890.29|19007.85|18887.85|10
1638617550000|2021-12-04 11:32:30|19009.65|18889.65|19000.43|18880.43|19010.04|18890.04|19000.43|18880.43|10
1638617560000|2021-12-04 11:32:40|18999.89|18879.89|19000.68|18880.68|19001.17|18881.17|18997.6|18877.6|10
1638617570000|2021-12-04 11:32:50|18999.95|18879.95|18997.63|18877.63|18999.95|18879.95|18997.16|18877.16|10
1638617580000|2021-12-04 11:33:00|18996.85|18876.85|18995.66|18875.66|18997.24|18877.24|18994.4|18874.4|10
1638617590000|2021-12-04 11:33:10|18994.82|18874.82|18992.63|18872.63|18995.94|18875.94|18992.63|18872.63|10
1638617600000|2021-12-04 11:33:20|18993.02|18873.02|18984.18|18864.18|18993.02|18873.02|18984.18|18864.18|10
1638617610000|2021-12-04 11:33:30|18983.35|18863.35|18971.99|18851.99|18983.35|18863.35|18971.99|18851.99|10
1638617620000|2021-12-04 11:33:40|18972.15|18852.15|18954.44|18834.44|18972.15|18852.15|18954.44|18834.44|10
1638617630000|2021-12-04 11:33:50|18953.01|18833.01|18952.21|18832.21|18953.01|18833.01|18949.98|18829.98|10
1638617640000|2021-12-04 11:34:00|18954.41|18834.41|18936.49|18816.49|18954.9|18834.9|18936.49|18816.49|10
1638617650000|2021-12-04 11:34:10|18932.5|18812.5|18931.66|18811.66|18932.5|18812.5|18921.79|18801.79|10
1638617660000|2021-12-04 11:34:20|18931.74|18811.74|18935.39|18815.39|18935.39|18815.39|18930.38|18810.38|10
1638617670000|2021-12-04 11:34:30|18941.89|18821.89|18955.64|18835.64|18955.73|18835.73|18941.89|18821.89|10
1638617680000|2021-12-04 11:34:40|18959.76|18839.76|18952.46|18832.46|18960.75|18840.75|18952.46|18832.46|10
1638617690000|2021-12-04 11:34:50|18949.8|18829.8|18947.52|18827.52|18949.8|18829.8|18942.53|18822.53|10
1638617700000|2021-12-04 11:35:00|18944.01|18824.01|18957.73|18837.73|18957.73|18837.73|18940.41|18820.41|10
1638617710000|2021-12-04 11:35:10|18956.95|18836.95|18962.82|18842.82|18962.9|18842.9|18956.95|18836.95|10
1638617720000|2021-12-04 11:35:20|18964.52|18844.52|18970.3|18850.3|18970.3|18850.3|18964.52|18844.52|10
1638617730000|2021-12-04 11:35:30|18970.74|18850.74|18969.58|18849.58|18972.55|18852.55|18969.48|18849.48|10
1638617740000|2021-12-04 11:35:40|18969.82|18849.82|18958.24|18838.24|18969.82|18849.82|18958.24|18838.24|10
1638617750000|2021-12-04 11:35:50|18958.91|18838.91|18952.54|18832.54|18959.17|18839.17|18952.43|18832.43|10
1638617760000|2021-12-04 11:36:00|18952.59|18832.59|18959.72|18839.72|18959.72|18839.72|18952.59|18832.59|10
1638617770000|2021-12-04 11:36:10|18961.79|18841.79|18962.38|18842.38|18965.32|18845.32|18961.79|18841.79|10
1638617780000|2021-12-04 11:36:20|18962.26|18842.26|18965.83|18845.83|18966.95|18846.95|18961.6|18841.6|10
1638617790000|2021-12-04 11:36:30|18966.64|18846.64|18966.12|18846.12|18967.43|18847.43|18965.83|18845.83|10
1638617800000|2021-12-04 11:36:40|18967.11|18847.11|18967.29|18847.29|18968.7|18848.7|18967.11|18847.11|10
1638617810000|2021-12-04 11:36:50|18967.44|18847.44|18964.74|18844.74|18967.44|18847.44|18963.7|18843.7|10
1638617820000|2021-12-04 11:37:00|18962.89|18842.89|18959.94|18839.94|18962.89|18842.89|18959.94|18839.94|10
1638617830000|2021-12-04 11:37:10|18960.53|18840.53|18954.3|18834.3|18960.53|18840.53|18954.3|18834.3|10
1638617840000|2021-12-04 11:37:20|18954.27|18834.27|18947.07|18827.07|18954.61|18834.61|18947.07|18827.07|10
1638617850000|2021-12-04 11:37:30|18943.86|18823.86|18935.12|18815.12|18943.86|18823.86|18934.42|18814.42|10
1638617860000|2021-12-04 11:37:40|18935.6|18815.6|18942|18822|18942|18822|18935.6|18815.6|10
1638617870000|2021-12-04 11:37:50|18940.86|18820.86|18940.1|18820.1|18942.67|18822.67|18939.33|18819.33|10
1638617880000|2021-12-04 11:38:00|18940.36|18820.36|18941.07|18821.07|18942.96|18822.96|18940.14|18820.14|10
1638617890000|2021-12-04 11:38:10|18942.75|18822.75|18943.93|18823.93|18943.93|18823.93|18941.59|18821.59|10
1638617900000|2021-12-04 11:38:20|18944.72|18824.72|18946.89|18826.89|18946.89|18826.89|18943.37|18823.37|10
1638617910000|2021-12-04 11:38:30|18948.39|18828.39|18931.03|18811.03|18948.39|18828.39|18931.03|18811.03|10
1638617920000|2021-12-04 11:38:40|18931.53|18811.53|18932.57|18812.57|18932.57|18812.57|18930.6|18810.6|10
1638617930000|2021-12-04 11:38:50|18931.84|18811.84|18930.97|18810.97|18934.25|18814.25|18930.97|18810.97|10
1638617940000|2021-12-04 11:39:00|18929.85|18809.85|18931.04|18811.04|18932.45|18812.45|18929.85|18809.85|10
1638617950000|2021-12-04 11:39:10|18930.71|18810.71|18919.82|18799.82|18930.71|18810.71|18919.82|18799.82|10
1638617960000|2021-12-04 11:39:20|18917.1|18797.1|18899.82|18779.82|18917.1|18797.1|18899.82|18779.82|10
1638617970000|2021-12-04 11:39:30|18900.87|18780.87|18886.76|18766.76|18902.45|18782.45|18886.76|18766.76|10
1638617980000|2021-12-04 11:39:40|18885.79|18765.79|18880.2|18760.2|18885.79|18765.79|18880.2|18760.2|10
1638617990000|2021-12-04 11:39:50|18874.24|18754.24|18844.83|18724.83|18874.24|18754.24|18844.83|18724.83|10
1638618000000|2021-12-04 11:40:00|18841.6|18721.6|18833.42|18713.42|18841.6|18721.6|18824.93|18704.93|10
1638618010000|2021-12-04 11:40:10|18835.21|18715.21|18863.02|18743.02|18864.07|18744.07|18834.74|18714.74|10
1638618020000|2021-12-04 11:40:20|18865.63|18745.63|18860.41|18740.41|18866.39|18746.39|18860.16|18740.16|10
1638618030000|2021-12-04 11:40:30|18857.45|18737.45|18847.14|18727.14|18859.81|18739.81|18847.14|18727.14|10
1638618040000|2021-12-04 11:40:40|18847.86|18727.86|18860.12|18740.12|18860.12|18740.12|18846.76|18726.76|10
1638618050000|2021-12-04 11:40:50|18858.8|18738.8|18861.59|18741.59|18862.72|18742.72|18858.8|18738.8|10
1638618060000|2021-12-04 11:41:00|18861.22|18741.22|18864.75|18744.75|18866.5|18746.5|18861.22|18741.22|10
1638618070000|2021-12-04 11:41:10|18864.57|18744.57|18861.27|18741.27|18867.12|18747.12|18861.27|18741.27|10
1638618080000|2021-12-04 11:41:20|18860.74|18740.74|18859.52|18739.52|18860.74|18740.74|18858.64|18738.64|10
1638618090000|2021-12-04 11:41:30|18858.89|18738.89|18867.68|18747.68|18867.68|18747.68|18858.41|18738.41|10
1638618100000|2021-12-04 11:41:40|18867.89|18747.89|18874.35|18754.35|18874.35|18754.35|18867.42|18747.42|10
1638618110000|2021-12-04 11:41:50|18875.4|18755.4|18878.25|18758.25|18878.37|18758.37|18875.4|18755.4|10
1638618120000|2021-12-04 11:42:00|18878.49|18758.49|18877.45|18757.45|18880.06|18760.06|18877.45|18757.45|10
1638618130000|2021-12-04 11:42:10|18878.19|18758.19|18874.26|18754.26|18878.19|18758.19|18873.68|18753.68|10
1638618140000|2021-12-04 11:42:20|18871.11|18751.11|18875.58|18755.58|18875.58|18755.58|18870.29|18750.29|10
1638618150000|2021-12-04 11:42:30|18878.72|18758.72|18879.7|18759.7|18881.23|18761.23|18878.22|18758.22|10
1638618160000|2021-12-04 11:42:40|18879.64|18759.64|18881.77|18761.77|18882.05|18762.05|18879.27|18759.27|10
1638618170000|2021-12-04 11:42:50|18882.92|18762.92|18883.75|18763.75|18883.93|18763.93|18882.55|18762.55|10
1638618180000|2021-12-04 11:43:00|18884.33|18764.33|18882.06|18762.06|18885.59|18765.59|18881.49|18761.49|10
1638618190000|2021-12-04 11:43:10|18880.74|18760.74|18861.95|18741.95|18880.74|18760.74|18861.95|18741.95|10
1638618200000|2021-12-04 11:43:20|18857.21|18737.21|18859.7|18739.7|18860.52|18740.52|18852.95|18732.95|10
1638618210000|2021-12-04 11:43:30|18860.91|18740.91|18863.22|18743.22|18864.45|18744.45|18860.91|18740.91|10
1638618220000|2021-12-04 11:43:40|18861.6|18741.6|18854.52|18734.52|18861.6|18741.6|18854.52|18734.52|10
1638618230000|2021-12-04 11:43:50|18853.47|18733.47|18841.38|18721.38|18853.47|18733.47|18841.38|18721.38|10
1638618240000|2021-12-04 11:44:00|18837.47|18717.47|18825.95|18705.95|18837.47|18717.47|18825.95|18705.95|10
1638618250000|2021-12-04 11:44:10|18826.2|18706.2|18823.82|18703.82|18826.2|18706.2|18822.99|18702.99|10
1638618260000|2021-12-04 11:44:20|18825.41|18705.41|18823.83|18703.83|18828.48|18708.48|18823.83|18703.83|10
1638618270000|2021-12-04 11:44:30|18821.43|18701.43|18812.05|18692.05|18821.43|18701.43|18812.05|18692.05|10
1638618280000|2021-12-04 11:44:40|18809.78|18689.78|18796.81|18676.81|18809.78|18689.78|18796.81|18676.81|10
1638618290000|2021-12-04 11:44:50|18796.55|18676.55|18787.91|18667.91|18796.55|18676.55|18782.87|18662.87|10
1638618300000|2021-12-04 11:45:00|18793.4|18673.4|18806.78|18686.78|18806.78|18686.78|18793.4|18673.4|10
1638618310000|2021-12-04 11:45:10|18810.14|18690.14|18823.65|18703.65|18823.65|18703.65|18810.14|18690.14|10
1638618320000|2021-12-04 11:45:20|18824.16|18704.16|18836.82|18716.82|18836.82|18716.82|18824.16|18704.16|10
1638618330000|2021-12-04 11:45:30|18838.77|18718.77|18850.59|18730.59|18850.59|18730.59|18838.77|18718.77|10
1638618340000|2021-12-04 11:45:40|18851.86|18731.86|18865.58|18745.58|18865.58|18745.58|18851.86|18731.86|10
1638618350000|2021-12-04 11:45:50|18868.91|18748.91|18903.74|18783.74|18903.74|18783.74|18868.91|18748.91|10
1638618360000|2021-12-04 11:46:00|18907.05|18787.05|18925.63|18805.63|18925.63|18805.63|18907.05|18787.05|10
1638618370000|2021-12-04 11:46:10|18926.35|18806.35|18942.81|18822.81|18942.81|18822.81|18926.35|18806.35|10
1638618380000|2021-12-04 11:46:20|18946.98|18826.98|18951.51|18831.51|18951.51|18831.51|18946.98|18826.98|10
1638618390000|2021-12-04 11:46:30|18951.94|18831.94|18964.58|18844.58|18964.58|18844.58|18951.94|18831.94|10
1638618400000|2021-12-04 11:46:40|18963.78|18843.78|18972.62|18852.62|18972.62|18852.62|18963.78|18843.78|10
1638618410000|2021-12-04 11:46:50|18973.13|18853.13|18983.03|18863.03|18983.03|18863.03|18973.13|18853.13|10
1638618420000|2021-12-04 11:47:00|18983.59|18863.59|18992.24|18872.24|18993.15|18873.15|18983.59|18863.59|10
1638618430000|2021-12-04 11:47:10|18992.25|18872.25|18984.41|18864.41|18992.25|18872.25|18984.41|18864.41|10
1638618440000|2021-12-04 11:47:20|18984.13|18864.13|18977.76|18857.76|18984.13|18864.13|18977.36|18857.36|10
1638618450000|2021-12-04 11:47:30|18977.98|18857.98|18981.66|18861.66|18981.66|18861.66|18977.98|18857.98|10
1638618460000|2021-12-04 11:47:40|18980.69|18860.69|18976.95|18856.95|18981.04|18861.04|18976.95|18856.95|9
1638618470000|2021-12-04 11:47:50|18977.01|18857.01|18973.55|18853.55|18977.13|18857.13|18973.55|18853.55|10
1638618480000|2021-12-04 11:48:00|18971.69|18851.69|18960.39|18840.39|18971.69|18851.69|18960.39|18840.39|10
1638618490000|2021-12-04 11:48:10|18959.85|18839.85|18950.56|18830.56|18960.22|18840.22|18949.74|18829.74|10
1638618500000|2021-12-04 11:48:20|18950.36|18830.36|18945.33|18825.33|18950.36|18830.36|18944.9|18824.9|10
1638618510000|2021-12-04 11:48:30|18944.99|18824.99|18944.81|18824.81|18945.54|18825.54|18943.72|18823.72|10
1638618520000|2021-12-04 11:48:40|18944.4|18824.4|18947.01|18827.01|18947.13|18827.13|18944.4|18824.4|10
1638618530000|2021-12-04 11:48:50|18946.1|18826.1|18947.14|18827.14|18949.41|18829.41|18946.1|18826.1|10
1638618540000|2021-12-04 11:49:00|18947.12|18827.12|18950.59|18830.59|18950.79|18830.79|18947.12|18827.12|10
1638618550000|2021-12-04 11:49:10|18950.01|18830.01|18950.39|18830.39|18950.39|18830.39|18949.26|18829.26|9
1638618560000|2021-12-04 11:49:20|18951.51|18831.51|18959.37|18839.37|18959.37|18839.37|18951.51|18831.51|10
1638618570000|2021-12-04 11:49:30|18959.74|18839.74|18963.81|18843.81|18964.42|18844.42|18959.74|18839.74|10
1638618580000|2021-12-04 11:49:40|18963.03|18843.03|18961.6|18841.6|18963.03|18843.03|18960.49|18840.49|10
1638618590000|2021-12-04 11:49:50|18962.77|18842.77|18951.25|18831.25|18962.77|18842.77|18951.25|18831.25|10
1638618600000|2021-12-04 11:50:00|18943.16|18823.16|18930.77|18810.77|18943.16|18823.16|18930.77|18810.77|10
1638618610000|2021-12-04 11:50:10|18929.35|18809.35|18943.37|18823.37|18943.37|18823.37|18929.35|18809.35|10
1638618620000|2021-12-04 11:50:20|18946.54|18826.54|18966.27|18846.27|18966.27|18846.27|18946.54|18826.54|10
1638618630000|2021-12-04 11:50:30|18967.26|18847.26|18965.37|18845.37|18969.44|18849.44|18964.87|18844.87|10
1638618640000|2021-12-04 11:50:40|18966.8|18846.8|18964.87|18844.87|18967.65|18847.65|18964.82|18844.82|10
1638618650000|2021-12-04 11:50:50|18962.48|18842.48|18959.68|18839.68|18962.48|18842.48|18959.68|18839.68|10
1638618660000|2021-12-04 11:51:00|18960.69|18840.69|18965.9|18845.9|18966.73|18846.73|18960.18|18840.18|10
1638618670000|2021-12-04 11:51:10|18964.07|18844.07|18968.09|18848.09|18968.09|18848.09|18963.77|18843.77|10
1638618680000|2021-12-04 11:51:20|18969|18849|18971.08|18851.08|18971.08|18851.08|18968.01|18848.01|10
1638618690000|2021-12-04 11:51:30|18972.22|18852.22|18984.1|18864.1|18984.1|18864.1|18972.22|18852.22|10
1638618700000|2021-12-04 11:51:40|18986.48|18866.48|18984.14|18864.14|18986.48|18866.48|18983.71|18863.71|10
1638618710000|2021-12-04 11:51:50|18983.34|18863.34|18982.96|18862.96|18983.34|18863.34|18981.93|18861.93|10
1638618720000|2021-12-04 11:52:00|18983.08|18863.08|18986.08|18866.08|18986.08|18866.08|18983.08|18863.08|10
1638618730000|2021-12-04 11:52:10|18987.8|18867.8|18990.45|18870.45|18992.56|18872.56|18987.76|18867.76|10
1638618740000|2021-12-04 11:52:20|18988.38|18868.38|18983.35|18863.35|18989.88|18869.88|18983.35|18863.35|10
1638618750000|2021-12-04 11:52:30|18981.21|18861.21|18984.89|18864.89|18986.45|18866.45|18979.15|18859.15|10
1638618760000|2021-12-04 11:52:40|18983.54|18863.54|18982.23|18862.23|18983.84|18863.84|18981.41|18861.41|10
1638618770000|2021-12-04 11:52:50|18982.8|18862.8|18985.49|18865.49|18985.49|18865.49|18982.8|18862.8|10
1638618780000|2021-12-04 11:53:00|18985.76|18865.76|18982.19|18862.19|18986.32|18866.32|18981.85|18861.85|10
1638618790000|2021-12-04 11:53:10|18981.4|18861.4|18982.49|18862.49|18982.49|18862.49|18980.9|18860.9|10
1638618800000|2021-12-04 11:53:20|18981.62|18861.62|18980.46|18860.46|18983.73|18863.73|18980.46|18860.46|10
1638618810000|2021-12-04 11:53:30|18979.54|18859.54|18978.46|18858.46|18979.58|18859.58|18978.46|18858.46|10
1638618820000|2021-12-04 11:53:40|18979|18859|18974.16|18854.16|18979.24|18859.24|18974.16|18854.16|10
1638618830000|2021-12-04 11:53:50|18972.19|18852.19|18971.35|18851.35|18973.01|18853.01|18971.35|18851.35|10
1638618840000|2021-12-04 11:54:00|18971.82|18851.82|18964.97|18844.97|18972.21|18852.21|18964.97|18844.97|10
1638618850000|2021-12-04 11:54:10|18963.82|18843.82|18960.84|18840.84|18963.82|18843.82|18960.12|18840.12|10
1638618860000|2021-12-04 11:54:20|18960.56|18840.56|18969.49|18849.49|18969.49|18849.49|18960.56|18840.56|10
1638618870000|2021-12-04 11:54:30|18969.53|18849.53|18973.55|18853.55|18973.55|18853.55|18969.49|18849.49|10
1638618880000|2021-12-04 11:54:40|18974.76|18854.76|18980.06|18860.06|18980.06|18860.06|18973.99|18853.99|10
1638618890000|2021-12-04 11:54:50|18981.23|18861.23|18990.58|18870.58|18990.7|18870.7|18981.23|18861.23|10
1638618900000|2021-12-04 11:55:00|18992.15|18872.15|19008.72|18888.72|19008.72|18888.72|18992.15|18872.15|10
1638618910000|2021-12-04 11:55:10|19009.07|18889.07|19015.02|18895.02|19015.7|18895.7|19009.07|18889.07|10
1638618920000|2021-12-04 11:55:20|19015.74|18895.74|19019.12|18899.12|19022.25|18902.25|19012.46|18892.46|10
1638618930000|2021-12-04 11:55:30|19022.34|18902.34|19040.86|18920.86|19040.86|18920.86|19022.34|18902.34|10
1638618940000|2021-12-04 11:55:40|19044.67|18924.67|19045.11|18925.11|19052.86|18932.86|19044.67|18924.67|9
1638618950000|2021-12-04 11:55:50|19044.27|18924.27|19044.69|18924.69|19046.86|18926.86|19044.26|18924.26|10
1638618960000|2021-12-04 11:56:00|19043.92|18923.92|19037.2|18917.2|19043.92|18923.92|19037.2|18917.2|10
1638618970000|2021-12-04 11:56:10|19038.98|18918.98|19045.35|18925.35|19045.35|18925.35|19038.64|18918.64|10
1638618980000|2021-12-04 11:56:20|19045.47|18925.47|19055.66|18935.66|19055.66|18935.66|19045.47|18925.47|10
1638618990000|2021-12-04 11:56:30|19056.7|18936.7|19060.98|18940.98|19060.98|18940.98|19056.29|18936.29|10
1638619000000|2021-12-04 11:56:40|19062.76|18942.76|19066.37|18946.37|19066.99|18946.99|19062.76|18942.76|10
1638619010000|2021-12-04 11:56:50|19068.36|18948.36|19073.44|18953.44|19074.18|18954.18|19068.36|18948.36|10
1638619020000|2021-12-04 11:57:00|19073.78|18953.78|19071.7|18951.7|19074.94|18954.94|19070.51|18950.51|10
1638619030000|2021-12-04 11:57:10|19070.67|18950.67|19073.76|18953.76|19073.76|18953.76|19069.35|18949.35|10
1638619040000|2021-12-04 11:57:20|19073.83|18953.83|19073.72|18953.72|19075.62|18955.62|19073.38|18953.38|10
1638619050000|2021-12-04 11:57:30|19074.79|18954.79|19066.95|18946.95|19074.79|18954.79|19066.95|18946.95|10
1638619060000|2021-12-04 11:57:40|19065.55|18945.55|19061.98|18941.98|19065.55|18945.55|19060.7|18940.7|10
1638619070000|2021-12-04 11:57:50|19060.37|18940.37|19051.44|18931.44|19060.37|18940.37|19051.44|18931.44|10
1638619080000|2021-12-04 11:58:00|19052.91|18932.91|19051.55|18931.55|19055.67|18935.67|19051.55|18931.55|10
1638619090000|2021-12-04 11:58:10|19048.43|18928.43|19041.05|18921.05|19048.43|18928.43|19041.05|18921.05|10
1638619100000|2021-12-04 11:58:20|19039.16|18919.16|19041.08|18921.08|19041.08|18921.08|19038.64|18918.64|10
1638619110000|2021-12-04 11:58:30|19040.23|18920.23|19031.24|18911.24|19041.23|18921.23|19031.24|18911.24|10
1638619120000|2021-12-04 11:58:40|19029.74|18909.74|19019.85|18899.85|19029.74|18909.74|19019.82|18899.82|10
1638619130000|2021-12-04 11:58:50|19018.51|18898.51|19003.45|18883.45|19018.51|18898.51|19003.45|18883.45|10
1638619140000|2021-12-04 11:59:00|19003.02|18883.02|19000.59|18880.59|19003.34|18883.34|18999.25|18879.25|10
1638619150000|2021-12-04 11:59:10|19001.84|18881.84|19001.5|18881.5|19004.62|18884.62|19001.25|18881.25|10
1638619160000|2021-12-04 11:59:20|19000.53|18880.53|18995.1|18875.1|19000.53|18880.53|18995.1|18875.1|10
1638619170000|2021-12-04 11:59:30|18992.29|18872.29|18989.79|18869.79|18992.29|18872.29|18989.59|18869.59|10
1638619180000|2021-12-04 11:59:40|18990.58|18870.58|18985.41|18865.41|18990.58|18870.58|18985.41|18865.41|10
1638619190000|2021-12-04 11:59:50|18985.17|18865.17|18987.08|18867.08|18987.08|18867.08|18984.52|18864.52|10
1638619200000|2021-12-04 12:00:00|18987.44|18867.44|18987.43|18867.43|18988.01|18868.01|18986.88|18866.88|10
1638619210000|2021-12-04 12:00:10|18989.18|18869.18|18999.51|18879.51|18999.51|18879.51|18989.18|18869.18|10
1638619220000|2021-12-04 12:00:20|19002.06|18882.06|19010.11|18890.11|19010.11|18890.11|19002.06|18882.06|10
1638619230000|2021-12-04 12:00:30|19012.96|18892.96|19023.3|18903.3|19023.3|18903.3|19012.96|18892.96|10
1638619240000|2021-12-04 12:00:40|19027.21|18907.21|19039.73|18919.73|19039.73|18919.73|19026.15|18906.15|10
1638619250000|2021-12-04 12:00:50|19046.69|18926.69|19048.94|18928.94|19049.73|18929.73|19046.69|18926.69|10
1638619260000|2021-12-04 12:01:00|19051.6|18931.6|19051.16|18931.16|19054.13|18934.13|19051.16|18931.16|10
1638619270000|2021-12-04 12:01:10|19052.44|18932.44|19061.54|18941.54|19061.54|18941.54|19052.44|18932.44|10
1638619280000|2021-12-04 12:01:20|19062.17|18942.17|19077.46|18957.46|19077.46|18957.46|19062.17|18942.17|10
1638619290000|2021-12-04 12:01:30|19077.38|18957.38|19084.1|18964.1|19084.1|18964.1|19077.38|18957.38|10
1638619300000|2021-12-04 12:01:40|19085.33|18965.33|19087.09|18967.09|19088.58|18968.58|19084.3|18964.3|10
1638619310000|2021-12-04 12:01:50|19086.17|18966.17|19082.31|18962.31|19086.17|18966.17|19081.66|18961.66|10
1638619320000|2021-12-04 12:02:00|19083.64|18963.64|19088.49|18968.49|19089.85|18969.85|19083.64|18963.64|10
1638619330000|2021-12-04 12:02:10|19090.83|18970.83|19096.6|18976.6|19096.6|18976.6|19090.83|18970.83|10
1638619340000|2021-12-04 12:02:20|19098.44|18978.44|19096.66|18976.66|19100.92|18980.92|19095.05|18975.05|10
1638619350000|2021-12-04 12:02:30|19098.2|18978.2|19101.83|18981.83|19102.18|18982.18|19098.2|18978.2|10
1638619360000|2021-12-04 12:02:40|19101.96|18981.96|19101.42|18981.42|19103.54|18983.54|19100.25|18980.25|10
1638619370000|2021-12-04 12:02:50|19101.61|18981.61|19096.85|18976.85|19101.61|18981.61|19095.21|18975.21|10
1638619380000|2021-12-04 12:03:00|19097.39|18977.39|19099.57|18979.57|19099.57|18979.57|19095.67|18975.67|10
1638619390000|2021-12-04 12:03:10|19100.04|18980.04|19100.43|18980.43|19100.85|18980.85|19099.32|18979.32|10
1638619400000|2021-12-04 12:03:20|19101.92|18981.92|19101.08|18981.08|19101.99|18981.99|19100.09|18980.09|9
1638619410000|2021-12-04 12:03:30|19101.34|18981.34|19104.96|18984.96|19107.63|18987.63|19101.34|18981.34|10
1638619420000|2021-12-04 12:03:40|19105.83|18985.83|19103.59|18983.59|19105.83|18985.83|19102.1|18982.1|10
1638619430000|2021-12-04 12:03:50|19103.82|18983.82|19104.68|18984.68|19104.68|18984.68|19102.18|18982.18|10
1638619440000|2021-12-04 12:04:00|19105.19|18985.19|19102.85|18982.85|19105.44|18985.44|19102.56|18982.56|10
1638619450000|2021-12-04 12:04:10|19103.01|18983.01|19101.53|18981.53|19103.01|18983.01|19100.43|18980.43|9
1638619460000|2021-12-04 12:04:20|19101.32|18981.32|19097.32|18977.32|19101.32|18981.32|19095.9|18975.9|10
1638619470000|2021-12-04 12:04:30|19097.97|18977.97|19104.08|18984.08|19104.08|18984.08|19097.97|18977.97|10
1638619480000|2021-12-04 12:04:40|19104.53|18984.53|19108.41|18988.41|19108.41|18988.41|19104.53|18984.53|10
1638619490000|2021-12-04 12:04:50|19110.01|18990.01|19108.47|18988.47|19110.66|18990.66|19107.21|18987.21|10
1638619500000|2021-12-04 12:05:00|19107.17|18987.17|19109.37|18989.37|19110.42|18990.42|19106.77|18986.77|10
1638619510000|2021-12-04 12:05:10|19109.39|18989.39|19111.38|18991.38|19111.38|18991.38|19108.56|18988.56|10
1638619520000|2021-12-04 12:05:20|19112.77|18992.77|19123.89|19003.89|19124.15|19004.15|19112.77|18992.77|10
1638619530000|2021-12-04 12:05:30|19124.07|19004.07|19126.58|19006.58|19126.58|19006.58|19124.07|19004.07|10
1638619540000|2021-12-04 12:05:40|19127.27|19007.27|19124.94|19004.94|19128.66|19008.66|19124.91|19004.91|10
1638619550000|2021-12-04 12:05:50|19125.03|19005.03|19137.42|19017.42|19137.64|19017.64|19125.03|19005.03|10
1638619560000|2021-12-04 12:06:00|19138.17|19018.17|19139.3|19019.3|19140.94|19020.94|19138.17|19018.17|10
1638619570000|2021-12-04 12:06:10|19139.54|19019.54|19131.2|19011.2|19139.54|19019.54|19131.2|19011.2|10
1638619580000|2021-12-04 12:06:20|19130.73|19010.73|19121.32|19001.32|19130.73|19010.73|19121.32|19001.32|10
1638619590000|2021-12-04 12:06:30|19121.03|19001.03|19119.18|18999.18|19121.4|19001.4|19117.83|18997.83|10
1638619600000|2021-12-04 12:06:40|19118.84|18998.84|19121.34|19001.34|19121.44|19001.44|19118.84|18998.84|10
1638619610000|2021-12-04 12:06:50|19120.58|19000.58|19122.29|19002.29|19122.47|19002.47|19120.14|19000.14|10
1638619620000|2021-12-04 12:07:00|19121.45|19001.45|19111.24|18991.24|19121.45|19001.45|19111.24|18991.24|10
1638619630000|2021-12-04 12:07:10|19110.56|18990.56|19109.36|18989.36|19110.56|18990.56|19109.36|18989.36|10
1638619640000|2021-12-04 12:07:20|19107.82|18987.82|19099.39|18979.39|19107.82|18987.82|19099.39|18979.39|10
1638619650000|2021-12-04 12:07:30|19098.92|18978.92|19096.49|18976.49|19098.92|18978.92|19095.27|18975.27|10
1638619660000|2021-12-04 12:07:40|19096.71|18976.71|19093.52|18973.52|19097.03|18977.03|19093.52|18973.52|10
1638619670000|2021-12-04 12:07:50|19092.61|18972.61|19092.53|18972.53|19092.61|18972.61|19090.86|18970.86|10
1638619680000|2021-12-04 12:08:00|19092.2|18972.2|19092.57|18972.57|19093.03|18973.03|19092.2|18972.2|10
1638619690000|2021-12-04 12:08:10|19093.44|18973.44|19097.69|18977.69|19098.6|18978.6|19093.44|18973.44|10
1638619700000|2021-12-04 12:08:20|19098.2|18978.2|19094.66|18974.66|19098.21|18978.21|19094.66|18974.66|10
1638619710000|2021-12-04 12:08:30|19094.23|18974.23|19102.3|18982.3|19102.36|18982.36|19092.93|18972.93|10
1638619720000|2021-12-04 12:08:40|19102.86|18982.86|19103.67|18983.67|19103.67|18983.67|19101.68|18981.68|10
1638619730000|2021-12-04 12:08:50|19104.83|18984.83|19110.91|18990.91|19112.41|18992.41|19104.83|18984.83|10
1638619740000|2021-12-04 12:09:00|19111.9|18991.9|19110.99|18990.99|19111.9|18991.9|19108.88|18988.88|9
1638619750000|2021-12-04 12:09:10|19110.92|18990.92|19116.19|18996.19|19116.19|18996.19|19110.92|18990.92|10
1638619760000|2021-12-04 12:09:20|19116.65|18996.65|19115.09|18995.09|19116.65|18996.65|19114.74|18994.74|10
1638619770000|2021-12-04 12:09:30|19115.11|18995.11|19115.05|18995.05|19117.15|18997.15|19114.54|18994.54|10
1638619780000|2021-12-04 12:09:40|19110.91|18990.91|19105.47|18985.47|19110.91|18990.91|19105.47|18985.47|10
1638619790000|2021-12-04 12:09:50|19103.06|18983.06|19103.31|18983.31|19105.34|18985.34|19103.06|18983.06|10
1638619800000|2021-12-04 12:10:00|19103|18983|19101.26|18981.26|19105.41|18985.41|19101.26|18981.26|10
1638619810000|2021-12-04 12:10:10|19099.73|18979.73|19098.61|18978.61|19100.03|18980.03|19098.61|18978.61|10
1638619820000|2021-12-04 12:10:20|19098.16|18978.16|19102.91|18982.91|19103.23|18983.23|19097.92|18977.92|10
1638619830000|2021-12-04 12:10:30|19104.66|18984.66|19106.06|18986.06|19106.98|18986.98|19102.5|18982.5|10
1638619840000|2021-12-04 12:10:40|19107.13|18987.13|19109.46|18989.46|19109.46|18989.46|19106.13|18986.13|10
1638619850000|2021-12-04 12:10:50|19108.33|18988.33|19111.26|18991.26|19111.57|18991.57|19108.33|18988.33|10
1638619860000|2021-12-04 12:11:00|19111.39|18991.39|19112.59|18992.59|19112.88|18992.88|19111.35|18991.35|10
1638619870000|2021-12-04 12:11:10|19112.87|18992.87|19117.23|18997.23|19117.23|18997.23|19112.87|18992.87|8
1638619880000|2021-12-04 12:11:20|19117.46|18997.46|19123.73|19003.73|19123.73|19003.73|19117.46|18997.46|10
1638619890000|2021-12-04 12:11:30|19124.18|19004.18|19127.74|19007.74|19127.74|19007.74|19124.18|19004.18|10
1638619900000|2021-12-04 12:11:40|19127.93|19007.93|19131|19011|19131.59|19011.59|19127.58|19007.58|10
1638619910000|2021-12-04 12:11:50|19130.49|19010.49|19138.07|19018.07|19138.07|19018.07|19130.49|19010.49|10
1638619920000|2021-12-04 12:12:00|19138.26|19018.26|19143.15|19023.15|19144.78|19024.78|19138.26|19018.26|10
1638619930000|2021-12-04 12:12:10|19144.49|19024.49|19153.77|19033.77|19153.77|19033.77|19144.18|19024.18|10
1638619940000|2021-12-04 12:12:20|19156.48|19036.48|19174.39|19054.39|19174.39|19054.39|19156.48|19036.48|10
1638619950000|2021-12-04 12:12:30|19176.39|19056.39|19180.97|19060.97|19180.98|19060.98|19175.82|19055.82|10
1638619960000|2021-12-04 12:12:40|19181.76|19061.76|19186.96|19066.96|19187.46|19067.46|19180.51|19060.51|10
1638619970000|2021-12-04 12:12:50|19187.69|19067.69|19194.62|19074.62|19195.08|19075.08|19187.69|19067.69|10
1638619980000|2021-12-04 12:13:00|19194.65|19074.65|19202.59|19082.59|19202.59|19082.59|19194.65|19074.65|10
1638619990000|2021-12-04 12:13:10|19203.63|19083.63|19204.69|19084.69|19206.35|19086.35|19202.27|19082.27|10
1638620000000|2021-12-04 12:13:20|19205.29|19085.29|19209.91|19089.91|19209.91|19089.91|19203.87|19083.87|10
1638620010000|2021-12-04 12:13:30|19210.25|19090.25|19207.05|19087.05|19212.75|19092.75|19205.72|19085.72|10
1638620020000|2021-12-04 12:13:40|19205.3|19085.3|19204.5|19084.5|19205.3|19085.3|19202.57|19082.57|10
1638620030000|2021-12-04 12:13:50|19203.47|19083.47|19207.29|19087.29|19207.29|19087.29|19203.47|19083.47|10
1638620040000|2021-12-04 12:14:00|19206.84|19086.84|19202.38|19082.38|19207.54|19087.54|19202.38|19082.38|10
1638620050000|2021-12-04 12:14:10|19203.26|19083.26|19205.42|19085.42|19205.42|19085.42|19200.62|19080.62|9
1638620060000|2021-12-04 12:14:20|19205.05|19085.05|19207.64|19087.64|19209.26|19089.26|19204.43|19084.43|10
1638620070000|2021-12-04 12:14:30|19209.48|19089.48|19215.62|19095.62|19216.9|19096.9|19209.48|19089.48|10
1638620080000|2021-12-04 12:14:40|19216.3|19096.3|19228.24|19108.24|19228.24|19108.24|19216.3|19096.3|10
1638620090000|2021-12-04 12:14:50|19229.03|19109.03|19231.2|19111.2|19234.32|19114.32|19229.03|19109.03|10
1638620100000|2021-12-04 12:15:00|19231.53|19111.53|19226.14|19106.14|19231.53|19111.53|19226.14|19106.14|9
1638620110000|2021-12-04 12:15:10|19225.18|19105.18|19223.51|19103.51|19225.18|19105.18|19219.96|19099.96|10
1638620120000|2021-12-04 12:15:20|19222.93|19102.93|19223.46|19103.46|19224.81|19104.81|19221.91|19101.91|10
1638620130000|2021-12-04 12:15:30|19223.65|19103.65|19224.83|19104.83|19224.83|19104.83|19221.52|19101.52|10
1638620140000|2021-12-04 12:15:40|19226.41|19106.41|19230.24|19110.24|19230.67|19110.67|19226.41|19106.41|9
1638620150000|2021-12-04 12:15:50|19230.81|19110.81|19233.25|19113.25|19234.42|19114.42|19230.81|19110.81|10
1638620160000|2021-12-04 12:16:00|19231.9|19111.9|19236.75|19116.75|19236.75|19116.75|19231.79|19111.79|10
1638620170000|2021-12-04 12:16:10|19240.71|19120.71|19257.38|19137.38|19257.38|19137.38|19240.71|19120.71|10
1638620180000|2021-12-04 12:16:20|19254.11|19134.11|19246.93|19126.93|19254.91|19134.91|19245.7|19125.7|10
1638620190000|2021-12-04 12:16:30|19245.22|19125.22|19244.74|19124.74|19245.35|19125.35|19243.19|19123.19|10
1638620200000|2021-12-04 12:16:40|19245.36|19125.36|19250.68|19130.68|19250.68|19130.68|19244.59|19124.59|10
1638620210000|2021-12-04 12:16:50|19251.58|19131.58|19250.91|19130.91|19253.33|19133.33|19249.61|19129.61|10
1638620220000|2021-12-04 12:17:00|19249.25|19129.25|19252.43|19132.43|19252.53|19132.53|19247.5|19127.5|10
1638620230000|2021-12-04 12:17:10|19249.44|19129.44|19256.37|19136.37|19256.37|19136.37|19249.42|19129.42|10
1638620240000|2021-12-04 12:17:20|19256.52|19136.52|19268.4|19148.4|19268.4|19148.4|19256.52|19136.52|10
1638620250000|2021-12-04 12:17:30|19269.41|19149.41|19258.74|19138.74|19270.2|19150.2|19258.66|19138.66|10
1638620260000|2021-12-04 12:17:40|19261.15|19141.15|19264.75|19144.75|19266.19|19146.19|19260.88|19140.88|10
1638620270000|2021-12-04 12:17:50|19264.4|19144.4|19265.72|19145.72|19266.68|19146.68|19264.4|19144.4|9
1638620280000|2021-12-04 12:18:00|19265.94|19145.94|19264.08|19144.08|19266.41|19146.41|19264.08|19144.08|10
1638620290000|2021-12-04 12:18:10|19263.81|19143.81|19261.48|19141.48|19263.81|19143.81|19261.48|19141.48|9
1638620300000|2021-12-04 12:18:20|19262.63|19142.63|19258.24|19138.24|19263.17|19143.17|19258.24|19138.24|10
1638620310000|2021-12-04 12:18:30|19258.36|19138.36|19256.86|19136.86|19259.27|19139.27|19254.14|19134.14|10
1638620320000|2021-12-04 12:18:40|19257.96|19137.96|19268.32|19148.32|19268.32|19148.32|19257.96|19137.96|10
1638620330000|2021-12-04 12:18:50|19267.34|19147.34|19272.31|19152.31|19272.86|19152.86|19267.34|19147.34|10
1638620340000|2021-12-04 12:19:00|19272.59|19152.59|19272.57|19152.57|19274.7|19154.7|19272.57|19152.57|10
1638620350000|2021-12-04 12:19:10|19279.28|19159.28|19294.12|19174.12|19294.69|19174.69|19279.28|19159.28|10
1638620360000|2021-12-04 12:19:20|19293.73|19173.73|19292.83|19172.83|19294.82|19174.82|19292.14|19172.14|10
1638620370000|2021-12-04 12:19:30|19295.67|19175.67|19297.08|19177.08|19297.31|19177.31|19294.12|19174.12|10
1638620380000|2021-12-04 12:19:40|19295.13|19175.13|19294.8|19174.8|19295.61|19175.61|19293.8|19173.8|10
1638620390000|2021-12-04 12:19:50|19294.17|19174.17|19297.1|19177.1|19297.53|19177.53|19293.22|19173.22|10
1638620400000|2021-12-04 12:20:00|19297.28|19177.28|19300.6|19180.6|19300.6|19180.6|19296|19176|10
1638620410000|2021-12-04 12:20:10|19300.87|19180.87|19307.32|19187.32|19307.32|19187.32|19300.87|19180.87|10
1638620420000|2021-12-04 12:20:20|19306.71|19186.71|19308.82|19188.82|19309.08|19189.08|19306.56|19186.56|10
1638620430000|2021-12-04 12:20:30|19309.49|19189.49|19318.5|19198.5|19318.5|19198.5|19309.49|19189.49|10
1638620440000|2021-12-04 12:20:40|19319.13|19199.13|19344.83|19224.83|19347.74|19227.74|19319.13|19199.13|10
1638620450000|2021-12-04 12:20:50|19348.86|19228.86|19369.82|19249.82|19372.41|19252.41|19348.86|19228.86|10
1638620460000|2021-12-04 12:21:00|19372.91|19252.91|19407.09|19287.09|19407.09|19287.09|19372.91|19252.91|10
1638620470000|2021-12-04 12:21:10|19408.01|19288.01|19414.12|19294.12|19416|19296|19407.45|19287.45|10
1638620480000|2021-12-04 12:21:20|19416.7|19296.7|19428.97|19308.97|19429.22|19309.22|19416.7|19296.7|10
1638620490000|2021-12-04 12:21:30|19428.65|19308.65|19444.87|19324.87|19444.87|19324.87|19428.65|19308.65|10
1638620500000|2021-12-04 12:21:40|19442.07|19322.07|19448.62|19328.62|19448.62|19328.62|19440.58|19320.58|10
1638620510000|2021-12-04 12:21:50|19448.72|19328.72|19445.44|19325.44|19448.86|19328.86|19445.44|19325.44|9
1638620520000|2021-12-04 12:22:00|19444.88|19324.88|19448.13|19328.13|19448.13|19328.13|19440.42|19320.42|10
1638620530000|2021-12-04 12:22:10|19447.27|19327.27|19444.93|19324.93|19449.56|19329.56|19443.63|19323.63|10
1638620540000|2021-12-04 12:22:20|19445.19|19325.19|19444.76|19324.76|19448.16|19328.16|19443.54|19323.54|10
1638620550000|2021-12-04 12:22:30|19443.61|19323.61|19439.62|19319.62|19446.07|19326.07|19439.58|19319.58|10
1638620560000|2021-12-04 12:22:40|19440.72|19320.72|19442.52|19322.52|19443.07|19323.07|19436.25|19316.25|10
1638620570000|2021-12-04 12:22:50|19442.32|19322.32|19439.97|19319.97|19442.32|19322.32|19439.89|19319.89|10
1638620580000|2021-12-04 12:23:00|19441.32|19321.32|19431.91|19311.91|19441.44|19321.44|19431.91|19311.91|10
1638620590000|2021-12-04 12:23:10|19432.49|19312.49|19428.93|19308.93|19432.49|19312.49|19425.57|19305.57|10
1638620600000|2021-12-04 12:23:20|19430.18|19310.18|19443.27|19323.27|19443.27|19323.27|19430.18|19310.18|10
1638620610000|2021-12-04 12:23:30|19443.87|19323.87|19461.47|19341.47|19461.47|19341.47|19443.87|19323.87|10
1638620620000|2021-12-04 12:23:40|19464.12|19344.12|19469.94|19349.94|19473.12|19353.12|19464.12|19344.12|10
1638620630000|2021-12-04 12:23:50|19471.9|19351.9|19480.19|19360.19|19481.22|19361.22|19471.9|19351.9|10
1638620640000|2021-12-04 12:24:00|19482.94|19362.94|19470.09|19350.09|19482.94|19362.94|19468.1|19348.1|10
1638620650000|2021-12-04 12:24:10|19469.84|19349.84|19466.46|19346.46|19471.74|19351.74|19466.46|19346.46|10
1638620660000|2021-12-04 12:24:20|19469.02|19349.02|19463.54|19343.54|19469.02|19349.02|19462.69|19342.69|10
1638620670000|2021-12-04 12:24:30|19465.02|19345.02|19466.16|19346.16|19469.53|19349.53|19465.01|19345.01|10
1638620680000|2021-12-04 12:24:40|19465.42|19345.42|19454.43|19334.43|19465.42|19345.42|19454.43|19334.43|10
1638620690000|2021-12-04 12:24:50|19453.93|19333.93|19442.79|19322.79|19453.93|19333.93|19442.79|19322.79|10
1638620700000|2021-12-04 12:25:00|19441.39|19321.39|19429.5|19309.5|19441.39|19321.39|19429.5|19309.5|10
1638620710000|2021-12-04 12:25:10|19429.78|19309.78|19434.84|19314.84|19435.69|19315.69|19429.78|19309.78|10
1638620720000|2021-12-04 12:25:20|19437.38|19317.38|19430.82|19310.82|19437.38|19317.38|19429.76|19309.76|10
1638620730000|2021-12-04 12:25:30|19429.67|19309.67|19425.67|19305.67|19431.52|19311.52|19424.28|19304.28|10
1638620740000|2021-12-04 12:25:40|19425.83|19305.83|19435.09|19315.09|19435.82|19315.82|19425.83|19305.83|10
1638620750000|2021-12-04 12:25:50|19435.25|19315.25|19432.57|19312.57|19435.25|19315.25|19432.41|19312.41|10
1638620760000|2021-12-04 12:26:00|19431.92|19311.92|19432.08|19312.08|19432.77|19312.77|19431.38|19311.38|10
1638620770000|2021-12-04 12:26:10|19429.59|19309.59|19430.16|19310.16|19430.69|19310.69|19429.36|19309.36|10
1638620780000|2021-12-04 12:26:20|19430.79|19310.79|19432.91|19312.91|19432.91|19312.91|19430.22|19310.22|10
1638620790000|2021-12-04 12:26:30|19432.56|19312.56|19426.85|19306.85|19432.56|19312.56|19426.85|19306.85|10
1638620800000|2021-12-04 12:26:40|19425.11|19305.11|19420.61|19300.61|19425.58|19305.58|19420.61|19300.61|10
1638620810000|2021-12-04 12:26:50|19418.09|19298.09|19421.84|19301.84|19423.14|19303.14|19416.3|19296.3|10
1638620820000|2021-12-04 12:27:00|19425.31|19305.31|19439.7|19319.7|19439.7|19319.7|19425.31|19305.31|10
1638620830000|2021-12-04 12:27:10|19441.04|19321.04|19453.61|19333.61|19453.61|19333.61|19441.04|19321.04|10
1638620840000|2021-12-04 12:27:20|19453.13|19333.13|19445.36|19325.36|19453.13|19333.13|19445.36|19325.36|10
1638620850000|2021-12-04 12:27:30|19444.56|19324.56|19436.31|19316.31|19444.56|19324.56|19435.17|19315.17|10
1638620860000|2021-12-04 12:27:40|19435.79|19315.79|19437.17|19317.17|19439.27|19319.27|19434.44|19314.44|10
1638620870000|2021-12-04 12:27:50|19436.57|19316.57|19434.96|19314.96|19436.57|19316.57|19431.62|19311.62|10
1638620880000|2021-12-04 12:28:00|19433.04|19313.04|19430.77|19310.77|19434.02|19314.02|19430.77|19310.77|10
1638620890000|2021-12-04 12:28:10|19429.74|19309.74|19424.85|19304.85|19429.74|19309.74|19424.12|19304.12|10
1638620900000|2021-12-04 12:28:20|19426.18|19306.18|19425.13|19305.13|19427.52|19307.52|19424.73|19304.73|10
1638620910000|2021-12-04 12:28:30|19425.48|19305.48|19415.85|19295.85|19425.48|19305.48|19414.57|19294.57|10
1638620920000|2021-12-04 12:28:40|19414.57|19294.57|19405.92|19285.92|19414.57|19294.57|19405.92|19285.92|10
1638620930000|2021-12-04 12:28:50|19406.7|19286.7|19392.51|19272.51|19406.7|19286.7|19392.23|19272.23|10
1638620940000|2021-12-04 12:29:00|19392.46|19272.46|19381.19|19261.19|19392.46|19272.46|19380.86|19260.86|10
1638620950000|2021-12-04 12:29:10|19380.59|19260.59|19366.08|19246.08|19380.59|19260.59|19366.06|19246.06|10
1638620960000|2021-12-04 12:29:20|19365.7|19245.7|19344.03|19224.03|19365.7|19245.7|19344.03|19224.03|10
1638620970000|2021-12-04 12:29:30|19341.38|19221.38|19345.7|19225.7|19345.94|19225.94|19340.21|19220.21|10
1638620980000|2021-12-04 12:29:40|19348.19|19228.19|19342.36|19222.36|19352.42|19232.42|19342.36|19222.36|10
1638620990000|2021-12-04 12:29:50|19341.51|19221.51|19325.23|19205.23|19342.54|19222.54|19325.23|19205.23|10
1638621000000|2021-12-04 12:30:00|19325.65|19205.65|19329.13|19209.13|19329.73|19209.73|19325.15|19205.15|10
1638621010000|2021-12-04 12:30:10|19329.42|19209.42|19331.75|19211.75|19331.75|19211.75|19326.6|19206.6|10
1638621020000|2021-12-04 12:30:20|19331.46|19211.46|19336.76|19216.76|19336.76|19216.76|19331.46|19211.46|10
1638621030000|2021-12-04 12:30:30|19337.59|19217.59|19338.62|19218.62|19339.44|19219.44|19337.59|19217.59|10
1638621040000|2021-12-04 12:30:40|19339.73|19219.73|19338.55|19218.55|19339.9|19219.9|19338.55|19218.55|10
1638621050000|2021-12-04 12:30:50|19338.84|19218.84|19336.64|19216.64|19339.23|19219.23|19334.76|19214.76|10
1638621060000|2021-12-04 12:31:00|19337.02|19217.02|19337.27|19217.27|19339.48|19219.48|19335.59|19215.59|10
1638621070000|2021-12-04 12:31:10|19339.78|19219.78|19337.69|19217.69|19340.27|19220.27|19337.3|19217.3|10
1638621080000|2021-12-04 12:31:20|19340.21|19220.21|19347.28|19227.28|19347.28|19227.28|19339.36|19219.36|9
1638621090000|2021-12-04 12:31:30|19348.62|19228.62|19345.44|19225.44|19348.62|19228.62|19344.6|19224.6|10
1638621100000|2021-12-04 12:31:40|19346.4|19226.4|19346.3|19226.3|19347.67|19227.67|19344.8|19224.8|10
1638621110000|2021-12-04 12:31:50|19345.22|19225.22|19340.48|19220.48|19345.22|19225.22|19340.48|19220.48|10
1638621120000|2021-12-04 12:32:00|19341.26|19221.26|19338.53|19218.53|19341.26|19221.26|19338.53|19218.53|10
1638621130000|2021-12-04 12:32:10|19339.19|19219.19|19332.51|19212.51|19339.19|19219.19|19332.51|19212.51|10
1638621140000|2021-12-04 12:32:20|19332.12|19212.12|19330.86|19210.86|19332.12|19212.12|19329.78|19209.78|10
1638621150000|2021-12-04 12:32:30|19330.5|19210.5|19330.62|19210.62|19331.06|19211.06|19329.98|19209.98|10
1638621160000|2021-12-04 12:32:40|19330.68|19210.68|19335.83|19215.83|19335.83|19215.83|19330.68|19210.68|10
1638621170000|2021-12-04 12:32:50|19335.89|19215.89|19346.34|19226.34|19346.34|19226.34|19335.37|19215.37|10
1638621180000|2021-12-04 12:33:00|19345.71|19225.71|19358.14|19238.14|19361.03|19241.03|19345.71|19225.71|10
1638621190000|2021-12-04 12:33:10|19360.16|19240.16|19345.36|19225.36|19360.16|19240.16|19345.36|19225.36|10
1638621200000|2021-12-04 12:33:20|19345.13|19225.13|19337.46|19217.46|19345.13|19225.13|19336.83|19216.83|10
1638621210000|2021-12-04 12:33:30|19337.48|19217.48|19336.69|19216.69|19337.48|19217.48|19335.49|19215.49|10
1638621220000|2021-12-04 12:33:40|19337.5|19217.5|19338.27|19218.27|19338.38|19218.38|19337.5|19217.5|10
1638621230000|2021-12-04 12:33:50|19337.9|19217.9|19336.71|19216.71|19338.43|19218.43|19336.45|19216.45|10
1638621240000|2021-12-04 12:34:00|19336.87|19216.87|19339.41|19219.41|19340.75|19220.75|19336.87|19216.87|9
1638621250000|2021-12-04 12:34:10|19337.81|19217.81|19338.91|19218.91|19339.23|19219.23|19337.81|19217.81|10
1638621260000|2021-12-04 12:34:20|19339.36|19219.36|19337.2|19217.2|19339.36|19219.36|19336.12|19216.12|10
1638621270000|2021-12-04 12:34:30|19338.91|19218.91|19349.41|19229.41|19349.41|19229.41|19338.91|19218.91|10
1638621280000|2021-12-04 12:34:40|19349.62|19229.62|19362.3|19242.3|19362.3|19242.3|19349.62|19229.62|10
1638621290000|2021-12-04 12:34:50|19363.23|19243.23|19367.67|19247.67|19367.67|19247.67|19363.23|19243.23|10
1638621300000|2021-12-04 12:35:00|19368.72|19248.72|19367.79|19247.79|19370.34|19250.34|19367.72|19247.72|10
1638621310000|2021-12-04 12:35:10|19367.91|19247.91|19366.9|19246.9|19373.68|19253.68|19366.84|19246.84|10
1638621320000|2021-12-04 12:35:20|19366.76|19246.76|19356.04|19236.04|19366.76|19246.76|19356.04|19236.04|10
1638621330000|2021-12-04 12:35:30|19354.48|19234.48|19348.09|19228.09|19354.48|19234.48|19348.09|19228.09|10
1638621340000|2021-12-04 12:35:40|19348.42|19228.42|19346.01|19226.01|19348.42|19228.42|19345.12|19225.12|10
1638621350000|2021-12-04 12:35:50|19346.24|19226.24|19344.51|19224.51|19347.46|19227.46|19344.09|19224.09|10
1638621360000|2021-12-04 12:36:00|19344.37|19224.37|19342.11|19222.11|19345.68|19225.68|19342.11|19222.11|10
1638621370000|2021-12-04 12:36:10|19342.19|19222.19|19345.15|19225.15|19346.28|19226.28|19341.47|19221.47|10
1638621380000|2021-12-04 12:36:20|19344.79|19224.79|19345.05|19225.05|19347.27|19227.27|19344.79|19224.79|10
1638621390000|2021-12-04 12:36:30|19344.5|19224.5|19348.98|19228.98|19349.15|19229.15|19344.5|19224.5|10
1638621400000|2021-12-04 12:36:40|19348.75|19228.75|19345.81|19225.81|19350.83|19230.83|19345.81|19225.81|10
1638621410000|2021-12-04 12:36:50|19345.37|19225.37|19344.55|19224.55|19347.09|19227.09|19344.55|19224.55|10
1638621420000|2021-12-04 12:37:00|19344.53|19224.53|19343.47|19223.47|19344.53|19224.53|19342.52|19222.52|10
1638621430000|2021-12-04 12:37:10|19339.71|19219.71|19340.45|19220.45|19340.45|19220.45|19337.93|19217.93|10
1638621440000|2021-12-04 12:37:20|19341.75|19221.75|19347.12|19227.12|19347.54|19227.54|19341.75|19221.75|10
1638621450000|2021-12-04 12:37:30|19348.78|19228.78|19350.02|19230.02|19350.02|19230.02|19348.14|19228.14|10
1638621460000|2021-12-04 12:37:40|19349.91|19229.91|19344.59|19224.59|19349.91|19229.91|19344.26|19224.26|10
1638621470000|2021-12-04 12:37:50|19344.53|19224.53|19344.02|19224.02|19344.53|19224.53|19342.45|19222.45|10
1638621480000|2021-12-04 12:38:00|19343.75|19223.75|19342.49|19222.49|19346.23|19226.23|19342.49|19222.49|10
1638621490000|2021-12-04 12:38:10|19341.83|19221.83|19341.47|19221.47|19343.47|19223.47|19341.05|19221.05|10
1638621500000|2021-12-04 12:38:20|19342.51|19222.51|19336.78|19216.78|19342.51|19222.51|19336.39|19216.39|10
1638621510000|2021-12-04 12:38:30|19336.09|19216.09|19336.97|19216.97|19337.15|19217.15|19336.09|19216.09|10
1638621520000|2021-12-04 12:38:40|19338.1|19218.1|19341.65|19221.65|19341.65|19221.65|19338.1|19218.1|10
1638621530000|2021-12-04 12:38:50|19342.38|19222.38|19345.75|19225.75|19347.4|19227.4|19342.38|19222.38|10
1638621540000|2021-12-04 12:39:00|19347.07|19227.07|19355.09|19235.09|19355.09|19235.09|19346.97|19226.97|10
1638621550000|2021-12-04 12:39:10|19354.57|19234.57|19353.01|19233.01|19356.21|19236.21|19353.01|19233.01|10
1638621560000|2021-12-04 12:39:20|19352.81|19232.81|19353.81|19233.81|19355.2|19235.2|19352.8|19232.8|10
1638621570000|2021-12-04 12:39:30|19354.46|19234.46|19351.85|19231.85|19354.69|19234.69|19351.55|19231.55|10
1638621580000|2021-12-04 12:39:40|19352.05|19232.05|19350.63|19230.63|19353.07|19233.07|19349.75|19229.75|10
1638621590000|2021-12-04 12:39:50|19350.75|19230.75|19354.61|19234.61|19354.79|19234.79|19350.75|19230.75|10
1638621600000|2021-12-04 12:40:00|19354.65|19234.65|19357.66|19237.66|19357.66|19237.66|19353.97|19233.97|10
1638621610000|2021-12-04 12:40:10|19359.09|19239.09|19367.01|19247.01|19367.01|19247.01|19359.09|19239.09|10
1638621620000|2021-12-04 12:40:20|19369.9|19249.9|19375.85|19255.85|19375.85|19255.85|19369.29|19249.29|10
1638621630000|2021-12-04 12:40:30|19374.37|19254.37|19372.17|19252.17|19377.03|19257.03|19371.7|19251.7|10
1638621640000|2021-12-04 12:40:40|19372.92|19252.92|19371.24|19251.24|19372.92|19252.92|19369.2|19249.2|10
1638621650000|2021-12-04 12:40:50|19370.8|19250.8|19370.23|19250.23|19371.89|19251.89|19369.12|19249.12|10
1638621660000|2021-12-04 12:41:00|19370.89|19250.89|19353.37|19233.37|19370.89|19250.89|19353.37|19233.37|10
1638621670000|2021-12-04 12:41:10|19351.05|19231.05|19337.01|19217.01|19351.05|19231.05|19336.66|19216.66|10
1638621680000|2021-12-04 12:41:20|19336.32|19216.32|19324.71|19204.71|19336.32|19216.32|19324.71|19204.71|10
1638621690000|2021-12-04 12:41:30|19324.98|19204.98|19327.19|19207.19|19327.2|19207.2|19323.97|19203.97|10
1638621700000|2021-12-04 12:41:40|19325.1|19205.1|19323.62|19203.62|19325.67|19205.67|19323.51|19203.51|10
1638621710000|2021-12-04 12:41:50|19323.32|19203.32|19316.66|19196.66|19323.32|19203.32|19316.66|19196.66|10
1638621720000|2021-12-04 12:42:00|19316.52|19196.52|19307.67|19187.67|19316.52|19196.52|19307.67|19187.67|10
1638621730000|2021-12-04 12:42:10|19305.84|19185.84|19311.2|19191.2|19311.2|19191.2|19305.84|19185.84|10
1638621740000|2021-12-04 12:42:20|19311.81|19191.81|19313.76|19193.76|19313.76|19193.76|19311.81|19191.81|10
1638621750000|2021-12-04 12:42:30|19314.34|19194.34|19315.04|19195.04|19316.02|19196.02|19314.34|19194.34|9
1638621760000|2021-12-04 12:42:40|19315.1|19195.1|19309.51|19189.51|19315.17|19195.17|19309.51|19189.51|10
1638621770000|2021-12-04 12:42:50|19309.98|19189.98|19310.21|19190.21|19311.31|19191.31|19309.39|19189.39|10
1638621780000|2021-12-04 12:43:00|19310.45|19190.45|19311.08|19191.08|19311.08|19191.08|19310.35|19190.35|10
1638621790000|2021-12-04 12:43:10|19310.13|19190.13|19311.44|19191.44|19311.51|19191.51|19309.69|19189.69|10
1638621800000|2021-12-04 12:43:20|19311.46|19191.46|19312.2|19192.2|19313.62|19193.62|19311.46|19191.46|10
1638621810000|2021-12-04 12:43:30|19312.06|19192.06|19303.86|19183.86|19312.14|19192.14|19303.86|19183.86|10
1638621820000|2021-12-04 12:43:40|19303.56|19183.56|19300.5|19180.5|19303.56|19183.56|19300.43|19180.43|10
1638621830000|2021-12-04 12:43:50|19300.65|19180.65|19300.96|19180.96|19301.74|19181.74|19299.77|19179.77|10
1638621840000|2021-12-04 12:44:00|19300.85|19180.85|19300.43|19180.43|19301.89|19181.89|19299.61|19179.61|10
1638621850000|2021-12-04 12:44:10|19300.07|19180.07|19301.19|19181.19|19302.48|19182.48|19300.07|19180.07|10
1638621860000|2021-12-04 12:44:20|19301.2|19181.2|19298.34|19178.34|19301.34|19181.34|19297.79|19177.79|10
1638621870000|2021-12-04 12:44:30|19298.27|19178.27|19298.04|19178.04|19298.3|19178.3|19297.22|19177.22|10
1638621880000|2021-12-04 12:44:40|19298.23|19178.23|19303.82|19183.82|19303.82|19183.82|19298.23|19178.23|10
1638621890000|2021-12-04 12:44:50|19303.97|19183.97|19309.39|19189.39|19309.4|19189.4|19303.97|19183.97|10
1638621900000|2021-12-04 12:45:00|19308.09|19188.09|19306.28|19186.28|19308.36|19188.36|19305.64|19185.64|10
1638621910000|2021-12-04 12:45:10|19304.84|19184.84|19292.43|19172.43|19304.84|19184.84|19292.43|19172.43|10
1638621920000|2021-12-04 12:45:20|19292|19172|19285|19165|19292|19172|19284.52|19164.52|10
1638621930000|2021-12-04 12:45:30|19285.98|19165.98|19284.9|19164.9|19286.86|19166.86|19284.9|19164.9|10
1638621940000|2021-12-04 12:45:40|19285.32|19165.32|19289.43|19169.43|19289.43|19169.43|19285.32|19165.32|10
1638621950000|2021-12-04 12:45:50|19290.45|19170.45|19289.92|19169.92|19290.71|19170.71|19289.26|19169.26|10
1638621960000|2021-12-04 12:46:00|19290.17|19170.17|19267.19|19147.19|19290.36|19170.36|19267.19|19147.19|10
1638621970000|2021-12-04 12:46:10|19292.37|19172.37|19294.43|19174.43|19295.24|19175.24|19292.35|19172.35|10
1638621980000|2021-12-04 12:46:20|19293.82|19173.82|19290.71|19170.71|19295.02|19175.02|19290.71|19170.71|10
1638621990000|2021-12-04 12:46:30|19290.53|19170.53|19283.97|19163.97|19290.53|19170.53|19283.97|19163.97|10
1638622000000|2021-12-04 12:46:40|19283.91|19163.91|19283.07|19163.07|19285.61|19165.61|19283.07|19163.07|10
1638622010000|2021-12-04 12:46:50|19283.84|19163.84|19283.71|19163.71|19285.85|19165.85|19283.46|19163.46|10
1638622020000|2021-12-04 12:47:00|19283.43|19163.43|19288.66|19168.66|19288.66|19168.66|19283.22|19163.22|10
1638622030000|2021-12-04 12:47:10|19288.68|19168.68|19293.06|19173.06|19293.11|19173.11|19288.68|19168.68|10
1638622040000|2021-12-04 12:47:20|19293.12|19173.12|19298.08|19178.08|19298.08|19178.08|19291.97|19171.97|10
1638622050000|2021-12-04 12:47:30|19299.12|19179.12|19305.43|19185.43|19305.43|19185.43|19299.12|19179.12|10
1638622060000|2021-12-04 12:47:40|19306.25|19186.25|19315.15|19195.15|19315.28|19195.28|19306.25|19186.25|10
1638622070000|2021-12-04 12:47:50|19315.74|19195.74|19314.56|19194.56|19315.74|19195.74|19312.5|19192.5|10
1638622080000|2021-12-04 12:48:00|19314|19194|19321.36|19201.36|19321.36|19201.36|19313.64|19193.64|10
1638622090000|2021-12-04 12:48:10|19321.11|19201.11|19329.91|19209.91|19329.91|19209.91|19321.11|19201.11|10
1638622100000|2021-12-04 12:48:20|19330.2|19210.2|19324.48|19204.48|19330.32|19210.32|19324.48|19204.48|10
1638622110000|2021-12-04 12:48:30|19324.89|19204.89|19322.42|19202.42|19324.89|19204.89|19320.89|19200.89|10
1638622120000|2021-12-04 12:48:40|19322.13|19202.13|19327.35|19207.35|19327.35|19207.35|19321.91|19201.91|10
1638622130000|2021-12-04 12:48:50|19328.27|19208.27|19337.43|19217.43|19337.43|19217.43|19328.27|19208.27|10
1638622140000|2021-12-04 12:49:00|19338.41|19218.41|19346.64|19226.64|19346.64|19226.64|19338.41|19218.41|10
1638622150000|2021-12-04 12:49:10|19347.81|19227.81|19357.31|19237.31|19357.74|19237.74|19347.81|19227.81|10
1638622160000|2021-12-04 12:49:20|19357.47|19237.47|19354.98|19234.98|19357.63|19237.63|19353.43|19233.43|10
1638622170000|2021-12-04 12:49:30|19353.85|19233.85|19350.39|19230.39|19354.72|19234.72|19350.39|19230.39|10
1638622180000|2021-12-04 12:49:40|19349.36|19229.36|19337.63|19217.63|19349.57|19229.57|19337.63|19217.63|10
1638622190000|2021-12-04 12:49:50|19340.92|19220.92|19337.23|19217.23|19340.92|19220.92|19336.84|19216.84|10
1638622200000|2021-12-04 12:50:00|19336.96|19216.96|19338.32|19218.32|19339.62|19219.62|19336.96|19216.96|10
1638622210000|2021-12-04 12:50:10|19338.15|19218.15|19344.49|19224.49|19344.49|19224.49|19338.15|19218.15|10
1638622220000|2021-12-04 12:50:20|19342.88|19222.88|19343.8|19223.8|19346.11|19226.11|19342.88|19222.88|10
1638622230000|2021-12-04 12:50:30|19345.03|19225.03|19353.63|19233.63|19354.01|19234.01|19345.03|19225.03|10
1638622240000|2021-12-04 12:50:40|19352.73|19232.73|19356.99|19236.99|19356.99|19236.99|19352.73|19232.73|10
1638622250000|2021-12-04 12:50:50|19357.71|19237.71|19366.67|19246.67|19366.67|19246.67|19357.71|19237.71|10
1638622260000|2021-12-04 12:51:00|19367.31|19247.31|19371.28|19251.28|19371.28|19251.28|19367.02|19247.02|10
1638622270000|2021-12-04 12:51:10|19373.6|19253.6|19385.32|19265.32|19385.32|19265.32|19372.9|19252.9|10
1638622280000|2021-12-04 12:51:20|19386.44|19266.44|19394.71|19274.71|19394.9|19274.9|19386.44|19266.44|10
1638622290000|2021-12-04 12:51:30|19394.28|19274.28|19387.64|19267.64|19394.28|19274.28|19387.64|19267.64|10
1638622300000|2021-12-04 12:51:40|19385.99|19265.99|19371.4|19251.4|19385.99|19265.99|19371.4|19251.4|10
1638622310000|2021-12-04 12:51:50|19368.93|19248.93|19362.43|19242.43|19368.93|19248.93|19361.96|19241.96|9
1638622320000|2021-12-04 12:52:00|19361.79|19241.79|19359.09|19239.09|19361.79|19241.79|19359.09|19239.09|10
1638622330000|2021-12-04 12:52:10|19358.08|19238.08|19341.95|19221.95|19358.17|19238.17|19341.95|19221.95|10
1638622340000|2021-12-04 12:52:20|19339.39|19219.39|19323.75|19203.75|19339.39|19219.39|19323.75|19203.75|10
1638622350000|2021-12-04 12:52:30|19319.18|19199.18|19309.87|19189.87|19319.38|19199.38|19309.87|19189.87|10
1638622360000|2021-12-04 12:52:40|19310.31|19190.31|19306.17|19186.17|19310.85|19190.85|19306.17|19186.17|10
1638622370000|2021-12-04 12:52:50|19307.29|19187.29|19301.96|19181.96|19307.29|19187.29|19301.81|19181.81|10
1638622380000|2021-12-04 12:53:00|19304.38|19184.38|19295.87|19175.87|19304.82|19184.82|19295.87|19175.87|10
1638622390000|2021-12-04 12:53:10|19294.54|19174.54|19295.1|19175.1|19295.1|19175.1|19293.6|19173.6|10
1638622400000|2021-12-04 12:53:20|19295|19175|19291.82|19171.82|19295|19175|19291.73|19171.73|10
1638622410000|2021-12-04 12:53:30|19292.81|19172.81|19290.8|19170.8|19293.71|19173.71|19290.8|19170.8|10
1638622420000|2021-12-04 12:53:40|19290.7|19170.7|19291.74|19171.74|19291.74|19171.74|19290.1|19170.1|10
1638622430000|2021-12-04 12:53:50|19292.5|19172.5|19298.97|19178.97|19298.97|19178.97|19292.04|19172.04|10
1638622440000|2021-12-04 12:54:00|19298.15|19178.15|19297.19|19177.19|19300.67|19180.67|19297.19|19177.19|10
1638622450000|2021-12-04 12:54:10|19297.99|19177.99|19288.95|19168.95|19297.99|19177.99|19288.95|19168.95|10
1638622460000|2021-12-04 12:54:20|19289.74|19169.74|19279.6|19159.6|19290.12|19170.12|19279.47|19159.47|10
1638622470000|2021-12-04 12:54:30|19280.24|19160.24|19271.82|19151.82|19280.24|19160.24|19271.82|19151.82|10
1638622480000|2021-12-04 12:54:40|19271.85|19151.85|19271.18|19151.18|19273.69|19153.69|19271.18|19151.18|10
1638622490000|2021-12-04 12:54:50|19270.89|19150.89|19272.64|19152.64|19273.21|19153.21|19270.89|19150.89|10
1638622500000|2021-12-04 12:55:00|19272.85|19152.85|19282.24|19162.24|19282.24|19162.24|19272.85|19152.85|10
1638622510000|2021-12-04 12:55:10|19282.67|19162.67|19280.37|19160.37|19282.86|19162.86|19280.24|19160.24|10
1638622520000|2021-12-04 12:55:20|19281.99|19161.99|19281.7|19161.7|19284.4|19164.4|19280.77|19160.77|10
1638622530000|2021-12-04 12:55:30|19283.52|19163.52|19280.77|19160.77|19283.82|19163.82|19280.77|19160.77|10
1638622540000|2021-12-04 12:55:40|19280.74|19160.74|19275.9|19155.9|19280.74|19160.74|19275.03|19155.03|10
1638622550000|2021-12-04 12:55:50|19274.94|19154.94|19277.65|19157.65|19278.82|19158.82|19274.87|19154.87|10
1638622560000|2021-12-04 12:56:00|19278.97|19158.97|19284.86|19164.86|19284.86|19164.86|19278.95|19158.95|10
1638622570000|2021-12-04 12:56:10|19284.73|19164.73|19298.14|19178.14|19298.14|19178.14|19284.73|19164.73|10
1638622580000|2021-12-04 12:56:20|19299.53|19179.53|19300.41|19180.41|19302.41|19182.41|19299.39|19179.39|10
1638622590000|2021-12-04 12:56:30|19300.4|19180.4|19291.85|19171.85|19300.4|19180.4|19291.85|19171.85|10
1638622600000|2021-12-04 12:56:40|19292.57|19172.57|19287.61|19167.61|19293.35|19173.35|19287.61|19167.61|10
1638622610000|2021-12-04 12:56:50|19287.26|19167.26|19280.21|19160.21|19287.26|19167.26|19280.03|19160.03|10
1638622620000|2021-12-04 12:57:00|19281.49|19161.49|19272.16|19152.16|19281.49|19161.49|19271.59|19151.59|10
1638622630000|2021-12-04 12:57:10|19271.3|19151.3|19262.06|19142.06|19271.3|19151.3|19262.06|19142.06|10
1638622640000|2021-12-04 12:57:20|19262.45|19142.45|19258.48|19138.48|19262.45|19142.45|19258.48|19138.48|10
1638622650000|2021-12-04 12:57:30|19258.27|19138.27|19250|19130|19258.27|19138.27|19250|19130|10
1638622660000|2021-12-04 12:57:40|19249.84|19129.84|19251.04|19131.04|19252.28|19132.28|19248.29|19128.29|10
1638622670000|2021-12-04 12:57:50|19251.09|19131.09|19258.68|19138.68|19258.68|19138.68|19251.09|19131.09|10
1638622680000|2021-12-04 12:58:00|19256.53|19136.53|19260.02|19140.02|19260.02|19140.02|19256.53|19136.53|9
1638622690000|2021-12-04 12:58:10|19258.88|19138.88|19261.66|19141.66|19261.74|19141.74|19258.56|19138.56|10
1638622700000|2021-12-04 12:58:20|19262.09|19142.09|19262.16|19142.16|19262.87|19142.87|19261.59|19141.59|10
1638622710000|2021-12-04 12:58:30|19257.85|19137.85|19256.11|19136.11|19258.06|19138.06|19255.89|19135.89|10
1638622720000|2021-12-04 12:58:40|19257.88|19137.88|19261.47|19141.47|19261.47|19141.47|19257.86|19137.86|9
1638622730000|2021-12-04 12:58:50|19261.32|19141.32|19265.57|19145.57|19265.62|19145.62|19261.32|19141.32|9
1638622740000|2021-12-04 12:59:00|19265.14|19145.14|19269.86|19149.86|19269.86|19149.86|19265.14|19145.14|10
1638622750000|2021-12-04 12:59:10|19271.66|19151.66|19273.36|19153.36|19276.2|19156.2|19271.66|19151.66|10
1638622760000|2021-12-04 12:59:20|19273.95|19153.95|19275.55|19155.55|19276.65|19156.65|19273.26|19153.26|10
1638622770000|2021-12-04 12:59:30|19273.94|19153.94|19275.77|19155.77|19276.73|19156.73|19273.94|19153.94|10
1638622780000|2021-12-04 12:59:40|19276.33|19156.33|19278.69|19158.69|19278.69|19158.69|19273.95|19153.95|10
1638622790000|2021-12-04 12:59:50|19279.98|19159.98|19284.97|19164.97|19285.31|19165.31|19279.36|19159.36|10
1638622800000|2021-12-04 13:00:00|19284.77|19164.77|19293.02|19173.02|19293.02|19173.02|19284.77|19164.77|10
1638622810000|2021-12-04 13:00:10|19293.13|19173.13|19278.95|19158.95|19293.46|19173.46|19278.95|19158.95|10
1638622820000|2021-12-04 13:00:20|19279.05|19159.05|19267.49|19147.49|19279.05|19159.05|19267.03|19147.03|10
1638622830000|2021-12-04 13:00:30|19269.33|19149.33|19269.7|19149.7|19269.7|19149.7|19265.92|19145.92|10
1638622840000|2021-12-04 13:00:40|19268.92|19148.92|19268.61|19148.61|19268.92|19148.92|19266.94|19146.94|10
1638622850000|2021-12-04 13:00:50|19266.99|19146.99|19266.41|19146.41|19267.87|19147.87|19266.15|19146.15|10
1638622860000|2021-12-04 13:01:00|19266.4|19146.4|19264.73|19144.73|19266.83|19146.83|19264.73|19144.73|9
1638622870000|2021-12-04 13:01:10|19265.83|19145.83|19267.03|19147.03|19267.51|19147.51|19265.83|19145.83|10
1638622880000|2021-12-04 13:01:20|19266.66|19146.66|19270.56|19150.56|19270.56|19150.56|19266.66|19146.66|10
1638622890000|2021-12-04 13:01:30|19270.39|19150.39|19271.24|19151.24|19271.24|19151.24|19269.41|19149.41|10
1638622900000|2021-12-04 13:01:40|19271.43|19151.43|19279.24|19159.24|19279.24|19159.24|19271.01|19151.01|10
1638622910000|2021-12-04 13:01:50|19278.13|19158.13|19290.27|19170.27|19290.27|19170.27|19278.13|19158.13|10
1638622920000|2021-12-04 13:02:00|19290.28|19170.28|19294.4|19174.4|19295.03|19175.03|19290.28|19170.28|10
1638622930000|2021-12-04 13:02:10|19294.56|19174.56|19289.75|19169.75|19295.15|19175.15|19289.75|19169.75|10
1638622940000|2021-12-04 13:02:20|19290.07|19170.07|19290.35|19170.35|19291.67|19171.67|19289.38|19169.38|10
1638622950000|2021-12-04 13:02:30|19290.65|19170.65|19294.25|19174.25|19294.25|19174.25|19289.78|19169.78|10
1638622960000|2021-12-04 13:02:40|19295.46|19175.46|19303.07|19183.07|19303.13|19183.13|19295.46|19175.46|10
1638622970000|2021-12-04 13:02:50|19304.04|19184.04|19306.08|19186.08|19306.48|19186.48|19304.04|19184.04|10
1638622980000|2021-12-04 13:03:00|19305.53|19185.53|19305.14|19185.14|19305.97|19185.97|19304.71|19184.71|10
1638622990000|2021-12-04 13:03:10|19303.46|19183.46|19297.59|19177.59|19303.46|19183.46|19297.59|19177.59|10
1638623000000|2021-12-04 13:03:20|19297.64|19177.64|19300.02|19180.02|19300.02|19180.02|19297.64|19177.64|10
1638623010000|2021-12-04 13:03:30|19299.24|19179.24|19301.01|19181.01|19301.38|19181.38|19299.03|19179.03|10
1638623020000|2021-12-04 13:03:40|19300.85|19180.85|19303.79|19183.79|19303.79|19183.79|19300.85|19180.85|10
1638623030000|2021-12-04 13:03:50|19302.8|19182.8|19301.73|19181.73|19303.43|19183.43|19300.81|19180.81|10
1638623040000|2021-12-04 13:04:00|19302.24|19182.24|19300.74|19180.74|19303.57|19183.57|19300.74|19180.74|10
1638623050000|2021-12-04 13:04:10|19300.01|19180.01|19281.17|19161.17|19300.01|19180.01|19281.17|19161.17|10
1638623060000|2021-12-04 13:04:20|19279.57|19159.57|19258.73|19138.73|19279.57|19159.57|19258.73|19138.73|10
1638623070000|2021-12-04 13:04:30|19258.2|19138.2|19251.88|19131.88|19258.2|19138.2|19251.72|19131.72|10
1638623080000|2021-12-04 13:04:40|19252.74|19132.74|19256.09|19136.09|19256.09|19136.09|19252.24|19132.24|10
1638623090000|2021-12-04 13:04:50|19255.72|19135.72|19256.11|19136.11|19257.27|19137.27|19255.71|19135.71|10
1638623100000|2021-12-04 13:05:00|19256.87|19136.87|19262.59|19142.59|19262.59|19142.59|19256.87|19136.87|10
1638623110000|2021-12-04 13:05:10|19261.7|19141.7|19268.88|19148.88|19268.88|19148.88|19261.7|19141.7|10
1638623120000|2021-12-04 13:05:20|19268.28|19148.28|19270.52|19150.52|19271.35|19151.35|19268.28|19148.28|10
1638623130000|2021-12-04 13:05:30|19269.92|19149.92|19271.25|19151.25|19271.25|19151.25|19267.97|19147.97|9
1638623140000|2021-12-04 13:05:40|19272.2|19152.2|19276.55|19156.55|19276.55|19156.55|19272.2|19152.2|10
1638623150000|2021-12-04 13:05:50|19277.06|19157.06|19277.8|19157.8|19277.8|19157.8|19274.93|19154.93|10
1638623160000|2021-12-04 13:06:00|19277.96|19157.96|19281.37|19161.37|19283.85|19163.85|19277.96|19157.96|10
1638623170000|2021-12-04 13:06:10|19281.38|19161.38|19277.31|19157.31|19281.46|19161.46|19277.31|19157.31|10
1638623180000|2021-12-04 13:06:20|19276.73|19156.73|19264.69|19144.69|19276.73|19156.73|19264.69|19144.69|10
1638623190000|2021-12-04 13:06:30|19264.22|19144.22|19256.71|19136.71|19264.22|19144.22|19256.18|19136.18|10
1638623200000|2021-12-04 13:06:40|19257.14|19137.14|19249.68|19129.68|19257.69|19137.69|19249.68|19129.68|10
1638623210000|2021-12-04 13:06:50|19249.81|19129.81|19251.41|19131.41|19251.49|19131.49|19248.22|19128.22|10
1638623220000|2021-12-04 13:07:00|19251.47|19131.47|19243.59|19123.59|19251.47|19131.47|19243.59|19123.59|10
1638623230000|2021-12-04 13:07:10|19241.29|19121.29|19240.77|19120.77|19241.35|19121.35|19237.95|19117.95|10
1638623240000|2021-12-04 13:07:20|19241.69|19121.69|19240.95|19120.95|19241.77|19121.77|19240.67|19120.67|10
1638623250000|2021-12-04 13:07:30|19241.15|19121.15|19244.37|19124.37|19244.37|19124.37|19240.4|19120.4|10
1638623260000|2021-12-04 13:07:40|19243.17|19123.17|19245.21|19125.21|19245.5|19125.5|19243.12|19123.12|10
1638623270000|2021-12-04 13:07:50|19245.95|19125.95|19244.96|19124.96|19246.78|19126.78|19244.92|19124.92|10
1638623280000|2021-12-04 13:08:00|19244.19|19124.19|19246.77|19126.77|19247.53|19127.53|19244.19|19124.19|10
1638623290000|2021-12-04 13:08:10|19246.26|19126.26|19246.58|19126.58|19247.24|19127.24|19246.26|19126.26|10
1638623300000|2021-12-04 13:08:20|19246.35|19126.35|19243.66|19123.66|19246.49|19126.49|19243.66|19123.66|10
1638623310000|2021-12-04 13:08:30|19243.53|19123.53|19247.04|19127.04|19247.04|19127.04|19243.53|19123.53|10
1638623320000|2021-12-04 13:08:40|19247.55|19127.55|19252.17|19132.17|19252.17|19132.17|19247.44|19127.44|10
1638623330000|2021-12-04 13:08:50|19251.57|19131.57|19258.78|19138.78|19258.78|19138.78|19251.57|19131.57|10
1638623340000|2021-12-04 13:09:00|19258.89|19138.89|19260.85|19140.85|19261.47|19141.47|19258.89|19138.89|10
1638623350000|2021-12-04 13:09:10|19261.93|19141.93|19265.58|19145.58|19265.61|19145.61|19261.11|19141.11|10
1638623360000|2021-12-04 13:09:20|19265.89|19145.89|19268.67|19148.67|19269.35|19149.35|19265.89|19145.89|10
1638623370000|2021-12-04 13:09:30|19270.17|19150.17|19276.67|19156.67|19276.67|19156.67|19270.17|19150.17|10
1638623380000|2021-12-04 13:09:40|19275.07|19155.07|19271.98|19151.98|19275.07|19155.07|19271.3|19151.3|9
1638623390000|2021-12-04 13:09:50|19272.47|19152.47|19270.46|19150.46|19272.47|19152.47|19270|19150|10
1638623400000|2021-12-04 13:10:00|19269.49|19149.49|19270.32|19150.32|19270.64|19150.64|19268.23|19148.23|10
1638623410000|2021-12-04 13:10:10|19270.95|19150.95|19270.46|19150.46|19270.95|19150.95|19269.46|19149.46|10
1638623420000|2021-12-04 13:10:20|19269.09|19149.09|19261.82|19141.82|19269.09|19149.09|19261.82|19141.82|10
1638623430000|2021-12-04 13:10:30|19260.67|19140.67|19255.41|19135.41|19260.67|19140.67|19255.41|19135.41|10
1638623440000|2021-12-04 13:10:40|19255.64|19135.64|19249|19129|19256.45|19136.45|19249|19129|10
1638623450000|2021-12-04 13:10:50|19249.44|19129.44|19249.3|19129.3|19250.14|19130.14|19248.75|19128.75|10
1638623460000|2021-12-04 13:11:00|19249.83|19129.83|19250.11|19130.11|19250.3|19130.3|19248.2|19128.2|10
1638623470000|2021-12-04 13:11:10|19251.69|19131.69|19249.25|19129.25|19251.69|19131.69|19249.22|19129.22|10
1638623480000|2021-12-04 13:11:20|19250.01|19130.01|19248.4|19128.4|19250.01|19130.01|19247.95|19127.95|10
1638623490000|2021-12-04 13:11:30|19248.92|19128.92|19247.01|19127.01|19248.92|19128.92|19246.7|19126.7|10
1638623500000|2021-12-04 13:11:40|19248.02|19128.02|19253.81|19133.81|19253.81|19133.81|19248.02|19128.02|10
1638623510000|2021-12-04 13:11:50|19253.46|19133.46|19252.44|19132.44|19254.45|19134.45|19252.44|19132.44|9
1638623520000|2021-12-04 13:12:00|19253.45|19133.45|19259.41|19139.41|19259.9|19139.9|19253.2|19133.2|10
1638623530000|2021-12-04 13:12:10|19258.94|19138.94|19254.46|19134.46|19259.07|19139.07|19254.46|19134.46|10
1638623540000|2021-12-04 13:12:20|19254.2|19134.2|19253.53|19133.53|19254.2|19134.2|19253|19133|10
1638623550000|2021-12-04 13:12:30|19253.74|19133.74|19260.49|19140.49|19260.49|19140.49|19253.74|19133.74|10
1638623560000|2021-12-04 13:12:40|19260.85|19140.85|19271.39|19151.39|19271.39|19151.39|19260.85|19140.85|10
1638623570000|2021-12-04 13:12:50|19271.53|19151.53|19281.56|19161.56|19281.56|19161.56|19271.53|19151.53|10
1638623580000|2021-12-04 13:13:00|19281.76|19161.76|19283.32|19163.32|19283.32|19163.32|19281.57|19161.57|10
1638623590000|2021-12-04 13:13:10|19284.67|19164.67|19281.19|19161.19|19285.42|19165.42|19281.19|19161.19|10
1638623600000|2021-12-04 13:13:20|19281.17|19161.17|19278.26|19158.26|19281.17|19161.17|19278.15|19158.15|10
1638623610000|2021-12-04 13:13:30|19278.01|19158.01|19275.7|19155.7|19278.03|19158.03|19275.31|19155.31|10
1638623620000|2021-12-04 13:13:40|19275.38|19155.38|19273.49|19153.49|19275.38|19155.38|19273.49|19153.49|10
1638623630000|2021-12-04 13:13:50|19273.15|19153.15|19273.31|19153.31|19273.97|19153.97|19271.14|19151.14|10
1638623640000|2021-12-04 13:14:00|19272.83|19152.83|19275.04|19155.04|19275.72|19155.72|19272.83|19152.83|10
1638623650000|2021-12-04 13:14:10|19274.66|19154.66|19274.71|19154.71|19277.46|19157.46|19274.57|19154.57|10
1638623660000|2021-12-04 13:14:20|19276.35|19156.35|19275.5|19155.5|19277.03|19157.03|19275.5|19155.5|10
1638623670000|2021-12-04 13:14:30|19275.72|19155.72|19275.77|19155.77|19275.84|19155.84|19275.25|19155.25|10
1638623680000|2021-12-04 13:14:40|19276.62|19156.62|19281.8|19161.8|19281.8|19161.8|19276.62|19156.62|10
1638623690000|2021-12-04 13:14:50|19281.88|19161.88|19282.89|19162.89|19282.89|19162.89|19280.91|19160.91|10
1638623700000|2021-12-04 13:15:00|19282.82|19162.82|19287.97|19167.97|19287.97|19167.97|19282.5|19162.5|10
1638623710000|2021-12-04 13:15:10|19287.8|19167.8|19290.91|19170.91|19291.74|19171.74|19287.78|19167.78|9
1638623720000|2021-12-04 13:15:20|19290.98|19170.98|19291.68|19171.68|19292.07|19172.07|19290.95|19170.95|10
1638623730000|2021-12-04 13:15:30|19291.17|19171.17|19296.24|19176.24|19296.24|19176.24|19291.17|19171.17|10
1638623740000|2021-12-04 13:15:40|19296.58|19176.58|19315.71|19195.71|19315.71|19195.71|19296.58|19176.58|10
1638623750000|2021-12-04 13:15:50|19316.01|19196.01|19320.94|19200.94|19320.94|19200.94|19315.25|19195.25|10
1638623760000|2021-12-04 13:16:00|19321.17|19201.17|19324.59|19204.59|19326.13|19206.13|19321.09|19201.09|10
1638623770000|2021-12-04 13:16:10|19323.91|19203.91|19332.43|19212.43|19332.43|19212.43|19323.29|19203.29|10
1638623780000|2021-12-04 13:16:20|19333.1|19213.1|19331.95|19211.95|19334.76|19214.76|19331.95|19211.95|10
1638623790000|2021-12-04 13:16:30|19331.22|19211.22|19330.57|19210.57|19331.73|19211.73|19329.7|19209.7|10
1638623800000|2021-12-04 13:16:40|19329.21|19209.21|19333.86|19213.86|19333.86|19213.86|19329.21|19209.21|9
1638623810000|2021-12-04 13:16:50|19332.74|19212.74|19331.6|19211.6|19334.11|19214.11|19331.6|19211.6|10
1638623820000|2021-12-04 13:17:00|19331.05|19211.05|19330.98|19210.98|19331.35|19211.35|19329.8|19209.8|10
1638623830000|2021-12-04 13:17:10|19329.88|19209.88|19327.78|19207.78|19331.12|19211.12|19327.78|19207.78|10
1638623840000|2021-12-04 13:17:20|19327.57|19207.57|19324.41|19204.41|19327.65|19207.65|19324.41|19204.41|9
1638623850000|2021-12-04 13:17:30|19324.31|19204.31|19321.7|19201.7|19324.39|19204.39|19321.7|19201.7|10
1638623860000|2021-12-04 13:17:40|19321.05|19201.05|19316.51|19196.51|19321.05|19201.05|19316.51|19196.51|10
1638623870000|2021-12-04 13:17:50|19317.37|19197.37|19316.24|19196.24|19317.58|19197.58|19316.17|19196.17|10
1638623880000|2021-12-04 13:18:00|19315.99|19195.99|19311.74|19191.74|19315.99|19195.99|19311.74|19191.74|10
1638623890000|2021-12-04 13:18:10|19313.09|19193.09|19305.07|19185.07|19313.09|19193.09|19305.07|19185.07|10
1638623900000|2021-12-04 13:18:20|19304.5|19184.5|19285.73|19165.73|19304.5|19184.5|19285.73|19165.73|10
1638623910000|2021-12-04 13:18:30|19280.31|19160.31|19269.03|19149.03|19280.31|19160.31|19269.03|19149.03|10
1638623920000|2021-12-04 13:18:40|19267.89|19147.89|19262.58|19142.58|19267.89|19147.89|19262.58|19142.58|10
1638623930000|2021-12-04 13:18:50|19262.38|19142.38|19252.51|19132.51|19263.23|19143.23|19252.51|19132.51|10
1638623940000|2021-12-04 13:19:00|19251.96|19131.96|19250.98|19130.98|19254.39|19134.39|19250.98|19130.98|10
1638623950000|2021-12-04 13:19:10|19250.68|19130.68|19247.05|19127.05|19250.68|19130.68|19246.25|19126.25|9
1638623960000|2021-12-04 13:19:20|19246.37|19126.37|19242.98|19122.98|19246.64|19126.64|19242.98|19122.98|10
1638623970000|2021-12-04 13:19:30|19241.89|19121.89|19235.97|19115.97|19241.89|19121.89|19235.97|19115.97|10
1638623980000|2021-12-04 13:19:40|19234.6|19114.6|19237.03|19117.03|19237.22|19117.22|19234.6|19114.6|9
1638623990000|2021-12-04 13:19:50|19236.03|19116.03|19230.51|19110.51|19236.09|19116.09|19229.96|19109.96|10
1638624000000|2021-12-04 13:20:00|19227.5|19107.5|19216.68|19096.68|19227.5|19107.5|19216.68|19096.68|10
1638624010000|2021-12-04 13:20:10|19215.77|19095.77|19199.09|19079.09|19215.77|19095.77|19199.09|19079.09|10
1638624020000|2021-12-04 13:20:20|19198.42|19078.42|19192.96|19072.96|19198.61|19078.61|19192.96|19072.96|10
1638624030000|2021-12-04 13:20:30|19192.07|19072.07|19193.82|19073.82|19195.89|19075.89|19192.07|19072.07|10
1638624040000|2021-12-04 13:20:40|19194.07|19074.07|19193.07|19073.07|19194.07|19074.07|19192.63|19072.63|10
1638624050000|2021-12-04 13:20:50|19192.96|19072.96|19180.53|19060.53|19193.68|19073.68|19180.53|19060.53|10
1638624060000|2021-12-04 13:21:00|19179.32|19059.32|19157.93|19037.93|19179.32|19059.32|19157.93|19037.93|10
1638624070000|2021-12-04 13:21:10|19158.64|19038.64|19158.61|19038.61|19159.11|19039.11|19154.49|19034.49|10
1638624080000|2021-12-04 13:21:20|19161.11|19041.11|19157.84|19037.84|19161.68|19041.68|19157.84|19037.84|10
1638624090000|2021-12-04 13:21:30|19157.8|19037.8|19155.43|19035.43|19157.8|19037.8|19155.43|19035.43|10
1638624100000|2021-12-04 13:21:40|19156.03|19036.03|19155.49|19035.49|19156.03|19036.03|19153.5|19033.5|10
1638624110000|2021-12-04 13:21:50|19154.99|19034.99|19148.91|19028.91|19155|19035|19147.22|19027.22|10
1638624120000|2021-12-04 13:22:00|19149.28|19029.28|19150.12|19030.12|19151.26|19031.26|19149.28|19029.28|10
1638624130000|2021-12-04 13:22:10|19150.78|19030.78|19156.27|19036.27|19156.27|19036.27|19150.78|19030.78|10
1638624140000|2021-12-04 13:22:20|19155.93|19035.93|19161.96|19041.96|19161.96|19041.96|19154.87|19034.87|10
1638624150000|2021-12-04 13:22:30|19161.95|19041.95|19167.89|19047.89|19167.89|19047.89|19160.44|19040.44|10
1638624160000|2021-12-04 13:22:40|19168.83|19048.83|19169.47|19049.47|19171.34|19051.34|19167.85|19047.85|10
1638624170000|2021-12-04 13:22:50|19169.71|19049.71|19169.81|19049.81|19169.92|19049.92|19169.26|19049.26|10
1638624180000|2021-12-04 13:23:00|19171.14|19051.14|19171.86|19051.86|19172.09|19052.09|19170.89|19050.89|10
1638624190000|2021-12-04 13:23:10|19173.44|19053.44|19177.52|19057.52|19177.83|19057.83|19173.44|19053.44|10
1638624200000|2021-12-04 13:23:20|19178.35|19058.35|19179.27|19059.27|19180.54|19060.54|19177.81|19057.81|10
1638624210000|2021-12-04 13:23:30|19179.11|19059.11|19180.5|19060.5|19180.8|19060.8|19179.11|19059.11|10
1638624220000|2021-12-04 13:23:40|19182.93|19062.93|19192.62|19072.62|19192.62|19072.62|19182.93|19062.93|10
1638624230000|2021-12-04 13:23:50|19192.6|19072.6|19201.75|19081.75|19203.24|19083.24|19192.6|19072.6|10
1638624240000|2021-12-04 13:24:00|19201.48|19081.48|19204.36|19084.36|19205.61|19085.61|19201.41|19081.41|10
1638624250000|2021-12-04 13:24:10|19204|19084|19203.26|19083.26|19204.25|19084.25|19203.21|19083.21|10
1638624260000|2021-12-04 13:24:20|19203.58|19083.58|19204.21|19084.21|19205.2|19085.2|19203.58|19083.58|10
1638624270000|2021-12-04 13:24:30|19206.6|19086.6|19216.83|19096.83|19216.83|19096.83|19206.6|19086.6|10
1638624280000|2021-12-04 13:24:40|19216.59|19096.59|19216.57|19096.57|19217.04|19097.04|19215.06|19095.06|9
1638624290000|2021-12-04 13:24:50|19216.35|19096.35|19218.15|19098.15|19218.39|19098.39|19215.84|19095.84|10
1638624300000|2021-12-04 13:25:00|19218.31|19098.31|19224.05|19104.05|19224.05|19104.05|19218.31|19098.31|10
1638624310000|2021-12-04 13:25:10|19224.03|19104.03|19225.01|19105.01|19225.96|19105.96|19224.03|19104.03|10
1638624320000|2021-12-04 13:25:20|19224.79|19104.79|19223.27|19103.27|19226.28|19106.28|19223.27|19103.27|10
1638624330000|2021-12-04 13:25:30|19222.79|19102.79|19222.91|19102.91|19223.03|19103.03|19219.11|19099.11|10
1638624340000|2021-12-04 13:25:40|19223.2|19103.2|19228.85|19108.85|19228.85|19108.85|19223.2|19103.2|10
1638624350000|2021-12-04 13:25:50|19228.95|19108.95|19228.48|19108.48|19229.88|19109.88|19228.48|19108.48|10
1638624360000|2021-12-04 13:26:00|19228.51|19108.51|19228.96|19108.96|19229.4|19109.4|19223.63|19103.63|10
1638624370000|2021-12-04 13:26:10|19229.52|19109.52|19236.95|19116.95|19236.95|19116.95|19229.52|19109.52|10
1638624380000|2021-12-04 13:26:20|19238.33|19118.33|19253.71|19133.71|19253.71|19133.71|19238.33|19118.33|10
1638624390000|2021-12-04 13:26:30|19252.68|19132.68|19266.58|19146.58|19266.58|19146.58|19252.68|19132.68|10
1638624400000|2021-12-04 13:26:40|19266.73|19146.73|19267.77|19147.77|19269.89|19149.89|19266.73|19146.73|10
1638624410000|2021-12-04 13:26:50|19267.88|19147.88|19268.92|19148.92|19269.74|19149.74|19267.59|19147.59|10
1638624420000|2021-12-04 13:27:00|19268.26|19148.26|19265.26|19145.26|19268.26|19148.26|19264.89|19144.89|10
1638624430000|2021-12-04 13:27:10|19264.81|19144.81|19263.17|19143.17|19264.81|19144.81|19263.17|19143.17|9
1638624440000|2021-12-04 13:27:20|19263.64|19143.64|19268.81|19148.81|19268.81|19148.81|19263.64|19143.64|9
1638624450000|2021-12-04 13:27:30|19269.25|19149.25|19272.46|19152.46|19272.46|19152.46|19269.25|19149.25|10
1638624460000|2021-12-04 13:27:40|19274.19|19154.19|19274.61|19154.61|19276.03|19156.03|19274.19|19154.19|10
1638624470000|2021-12-04 13:27:50|19273.09|19153.09|19277.97|19157.97|19277.97|19157.97|19272.79|19152.79|10
1638624480000|2021-12-04 13:28:00|19279.35|19159.35|19280.55|19160.55|19281.97|19161.97|19279.35|19159.35|10
1638624490000|2021-12-04 13:28:10|19284|19164|19286|19166|19286.33|19166.33|19283.02|19163.02|9
1638624500000|2021-12-04 13:28:20|19285.99|19165.99|19288.55|19168.55|19288.55|19168.55|19285.99|19165.99|10
1638624510000|2021-12-04 13:28:30|19288.89|19168.89|19283.91|19163.91|19288.89|19168.89|19283.91|19163.91|10
1638624520000|2021-12-04 13:28:40|19283.31|19163.31|19282.63|19162.63|19283.6|19163.6|19280.2|19160.2|10
1638624530000|2021-12-04 13:28:50|19282.03|19162.03|19281.73|19161.73|19282.03|19162.03|19280.49|19160.49|10
1638624540000|2021-12-04 13:29:00|19281.25|19161.25|19280.15|19160.15|19282.25|19162.25|19280.15|19160.15|10
1638624550000|2021-12-04 13:29:10|19280.22|19160.22|19278.27|19158.27|19280.22|19160.22|19278.09|19158.09|9
1638624560000|2021-12-04 13:29:20|19278.15|19158.15|19272.98|19152.98|19278.15|19158.15|19272.98|19152.98|9
1638624570000|2021-12-04 13:29:30|19272.97|19152.97|19273.4|19153.4|19274.49|19154.49|19272.73|19152.73|10
1638624580000|2021-12-04 13:29:40|19273.33|19153.33|19276.58|19156.58|19276.69|19156.69|19273.33|19153.33|10
1638624590000|2021-12-04 13:29:50|19276.2|19156.2|19280.75|19160.75|19280.75|19160.75|19276.2|19156.2|10
1638624600000|2021-12-04 13:30:00|19281.17|19161.17|19292.93|19172.93|19292.93|19172.93|19281.17|19161.17|10
1638624610000|2021-12-04 13:30:10|19295.74|19175.74|19302.88|19182.88|19302.88|19182.88|19295.74|19175.74|10
1638624620000|2021-12-04 13:30:20|19304.21|19184.21|19316.22|19196.22|19316.22|19196.22|19304.18|19184.18|10
1638624630000|2021-12-04 13:30:30|19316.6|19196.6|19326.16|19206.16|19326.16|19206.16|19316.6|19196.6|10
1638624640000|2021-12-04 13:30:40|19327.45|19207.45|19344.89|19224.89|19344.89|19224.89|19327.45|19207.45|10
1638624650000|2021-12-04 13:30:50|19347.38|19227.38|19361.79|19241.79|19361.79|19241.79|19347.38|19227.38|10
1638624660000|2021-12-04 13:31:00|19364.14|19244.14|19382.53|19262.53|19382.53|19262.53|19364.14|19244.14|10
1638624670000|2021-12-04 13:31:10|19383.98|19263.98|19398.52|19278.52|19398.52|19278.52|19383.98|19263.98|10
1638624680000|2021-12-04 13:31:20|19399.07|19279.07|19403.72|19283.72|19407.73|19287.73|19399.07|19279.07|10
1638624690000|2021-12-04 13:31:30|19402.2|19282.2|19388.29|19268.29|19402.2|19282.2|19388.29|19268.29|10
1638624700000|2021-12-04 13:31:40|19386.44|19266.44|19378.89|19258.89|19386.44|19266.44|19378.32|19258.32|10
1638624710000|2021-12-04 13:31:50|19375.71|19255.71|19370.07|19250.07|19375.71|19255.71|19368.37|19248.37|10
1638624720000|2021-12-04 13:32:00|19368.9|19248.9|19368.21|19248.21|19369.78|19249.78|19368.21|19248.21|10
1638624730000|2021-12-04 13:32:10|19370.4|19250.4|19359.52|19239.52|19370.4|19250.4|19359.52|19239.52|10
1638624740000|2021-12-04 13:32:20|19359.4|19239.4|19339.6|19219.6|19359.4|19239.4|19339.6|19219.6|10
1638624750000|2021-12-04 13:32:30|19340.72|19220.72|19326.46|19206.46|19340.72|19220.72|19326.46|19206.46|10
1638624760000|2021-12-04 13:32:40|19325.79|19205.79|19320.03|19200.03|19326.84|19206.84|19319.1|19199.1|10
1638624770000|2021-12-04 13:32:50|19320.83|19200.83|19327.65|19207.65|19327.65|19207.65|19320.83|19200.83|10
1638624780000|2021-12-04 13:33:00|19329.24|19209.24|19329.73|19209.73|19330.11|19210.11|19328.69|19208.69|10
1638624790000|2021-12-04 13:33:10|19330.7|19210.7|19334.53|19214.53|19334.99|19214.99|19330.7|19210.7|10
1638624800000|2021-12-04 13:33:20|19335.4|19215.4|19330.71|19210.71|19336.48|19216.48|19330.71|19210.71|10
1638624810000|2021-12-04 13:33:30|19328.81|19208.81|19324.84|19204.84|19328.85|19208.85|19324.76|19204.76|10
1638624820000|2021-12-04 13:33:40|19325.13|19205.13|19327.52|19207.52|19327.52|19207.52|19324.39|19204.39|10
1638624830000|2021-12-04 13:33:50|19328.19|19208.19|19336.06|19216.06|19336.06|19216.06|19328.13|19208.13|10
1638624840000|2021-12-04 13:34:00|19337.5|19217.5|19343.38|19223.38|19343.65|19223.65|19337.5|19217.5|10
1638624850000|2021-12-04 13:34:10|19344.45|19224.45|19361.6|19241.6|19361.6|19241.6|19344.45|19224.45|10
1638624860000|2021-12-04 13:34:20|19364.7|19244.7|19378.75|19258.75|19378.75|19258.75|19364.7|19244.7|10
1638624870000|2021-12-04 13:34:30|19379.88|19259.88|19386.07|19266.07|19386.39|19266.39|19379.88|19259.88|10
1638624880000|2021-12-04 13:34:40|19386.54|19266.54|19390.98|19270.98|19390.98|19270.98|19386.08|19266.08|10
1638624890000|2021-12-04 13:34:50|19392.52|19272.52|19403.4|19283.4|19403.4|19283.4|19392.27|19272.27|10
1638624900000|2021-12-04 13:35:00|19406.77|19286.77|19413.09|19293.09|19413.09|19293.09|19406.34|19286.34|10
1638624910000|2021-12-04 13:35:10|19413.75|19293.75|19416.81|19296.81|19417.49|19297.49|19413.75|19293.75|10
1638624920000|2021-12-04 13:35:20|19415.81|19295.81|19412.07|19292.07|19415.84|19295.84|19410.86|19290.86|10
1638624930000|2021-12-04 13:35:30|19410.58|19290.58|19416.28|19296.28|19418.56|19298.56|19409.6|19289.6|10
1638624940000|2021-12-04 13:35:40|19416.26|19296.26|19414.25|19294.25|19416.26|19296.26|19413.8|19293.8|10
1638624950000|2021-12-04 13:35:50|19413.08|19293.08|19414.34|19294.34|19415.04|19295.04|19411.71|19291.71|10
1638624960000|2021-12-04 13:36:00|19414.88|19294.88|19420.01|19300.01|19420.54|19300.54|19414.69|19294.69|10
1638624970000|2021-12-04 13:36:10|19421.26|19301.26|19427.94|19307.94|19427.94|19307.94|19421.26|19301.26|10
1638624980000|2021-12-04 13:36:20|19429.24|19309.24|19430.4|19310.4|19431.77|19311.77|19429.24|19309.24|10
1638624990000|2021-12-04 13:36:30|19430.78|19310.78|19431.14|19311.14|19432.59|19312.59|19429.83|19309.83|10
1638625000000|2021-12-04 13:36:40|19431.7|19311.7|19432|19312|19432.19|19312.19|19430.84|19310.84|10
1638625010000|2021-12-04 13:36:50|19432.82|19312.82|19433.15|19313.15|19434.27|19314.27|19430.69|19310.69|10
1638625020000|2021-12-04 13:37:00|19432.49|19312.49|19428.56|19308.56|19432.49|19312.49|19428.38|19308.38|10
1638625030000|2021-12-04 13:37:10|19428.43|19308.43|19426.53|19306.53|19428.43|19308.43|19425.21|19305.21|10
1638625040000|2021-12-04 13:37:20|19427.28|19307.28|19423.18|19303.18|19427.28|19307.28|19422.61|19302.61|10
1638625050000|2021-12-04 13:37:30|19423.2|19303.2|19422.74|19302.74|19424.44|19304.44|19421.28|19301.28|10
1638625060000|2021-12-04 13:37:40|19420.73|19300.73|19416.07|19296.07|19420.73|19300.73|19416.07|19296.07|10
1638625070000|2021-12-04 13:37:50|19416.15|19296.15|19413.45|19293.45|19416.15|19296.15|19411.09|19291.09|10
1638625080000|2021-12-04 13:38:00|19414.1|19294.1|19422.83|19302.83|19422.83|19302.83|19414.1|19294.1|10
1638625090000|2021-12-04 13:38:10|19424.86|19304.86|19429.51|19309.51|19429.51|19309.51|19424.86|19304.86|10
1638625100000|2021-12-04 13:38:20|19430.38|19310.38|19437.36|19317.36|19437.36|19317.36|19430.38|19310.38|9
1638625110000|2021-12-04 13:38:30|19437.62|19317.62|19434.87|19314.87|19438.27|19318.27|19433.99|19313.99|10
1638625120000|2021-12-04 13:38:40|19435.49|19315.49|19421.05|19301.05|19435.75|19315.75|19421.05|19301.05|10
1638625130000|2021-12-04 13:38:50|19411.65|19291.65|19402.63|19282.63|19411.65|19291.65|19402.63|19282.63|10
1638625140000|2021-12-04 13:39:00|19401.1|19281.1|19397|19277|19401.1|19281.1|19397|19277|10
1638625150000|2021-12-04 13:39:10|19397.68|19277.68|19404.15|19284.15|19404.15|19284.15|19396.05|19276.05|10
1638625160000|2021-12-04 13:39:20|19404.2|19284.2|19415.13|19295.13|19415.13|19295.13|19404.2|19284.2|10
1638625170000|2021-12-04 13:39:30|19415.59|19295.59|19418.26|19298.26|19418.44|19298.44|19415.59|19295.59|10
1638625180000|2021-12-04 13:39:40|19417.78|19297.78|19412.27|19292.27|19417.78|19297.78|19412.27|19292.27|10
1638625190000|2021-12-04 13:39:50|19410.06|19290.06|19399.92|19279.92|19410.64|19290.64|19399.92|19279.92|10
1638625200000|2021-12-04 13:40:00|19394.68|19274.68|19391.13|19271.13|19394.68|19274.68|19388.19|19268.19|10
1638625210000|2021-12-04 13:40:10|19391.12|19271.12|19387.29|19267.29|19392.54|19272.54|19387.29|19267.29|10
1638625220000|2021-12-04 13:40:20|19386.12|19266.12|19388.66|19268.66|19388.67|19268.67|19385.6|19265.6|10
1638625230000|2021-12-04 13:40:30|19387.32|19267.32|19379.72|19259.72|19387.32|19267.32|19379.72|19259.72|10
1638625240000|2021-12-04 13:40:40|19378.96|19258.96|19378.15|19258.15|19378.96|19258.96|19377.97|19257.97|10
1638625250000|2021-12-04 13:40:50|19377.82|19257.82|19385.27|19265.27|19385.27|19265.27|19376.79|19256.79|10
1638625260000|2021-12-04 13:41:00|19388.06|19268.06|19402.06|19282.06|19402.06|19282.06|19388.06|19268.06|10
1638625270000|2021-12-04 13:41:10|19402.99|19282.99|19413.5|19293.5|19413.5|19293.5|19402.99|19282.99|10
1638625280000|2021-12-04 13:41:20|19412.73|19292.73|19416.19|19296.19|19416.19|19296.19|19412.02|19292.02|10
1638625290000|2021-12-04 13:41:30|19416.58|19296.58|19419.75|19299.75|19419.75|19299.75|19415.95|19295.95|10
1638625300000|2021-12-04 13:41:40|19419.03|19299.03|19420.4|19300.4|19420.4|19300.4|19416.14|19296.14|10
1638625310000|2021-12-04 13:41:50|19420.84|19300.84|19426.91|19306.91|19426.91|19306.91|19420.72|19300.72|10
1638625320000|2021-12-04 13:42:00|19428.76|19308.76|19429.59|19309.59|19430.64|19310.64|19428.57|19308.57|10
1638625330000|2021-12-04 13:42:10|19428.67|19308.67|19423.51|19303.51|19428.67|19308.67|19423.51|19303.51|10
1638625340000|2021-12-04 13:42:20|19425.97|19305.97|19428.51|19308.51|19429.36|19309.36|19425.97|19305.97|10
1638625350000|2021-12-04 13:42:30|19429.57|19309.57|19437.67|19317.67|19437.67|19317.67|19429.46|19309.46|10
1638625360000|2021-12-04 13:42:40|19437.62|19317.62|19442.95|19322.95|19442.95|19322.95|19437.62|19317.62|10
1638625370000|2021-12-04 13:42:50|19441.95|19321.95|19439.96|19319.96|19443.41|19323.41|19439.96|19319.96|10
1638625380000|2021-12-04 13:43:00|19440.59|19320.59|19440.18|19320.18|19440.59|19320.59|19437.6|19317.6|10
1638625390000|2021-12-04 13:43:10|19439.7|19319.7|19442.17|19322.17|19443.06|19323.06|19439.58|19319.58|10
1638625400000|2021-12-04 13:43:20|19442.73|19322.73|19451.58|19331.58|19451.58|19331.58|19442.73|19322.73|10
1638625410000|2021-12-04 13:43:30|19453.87|19333.87|19456.97|19336.97|19458.96|19338.96|19453.87|19333.87|9
1638625420000|2021-12-04 13:43:40|19459.01|19339.01|19457.81|19337.81|19462.14|19342.14|19457.81|19337.81|10
1638625430000|2021-12-04 13:43:50|19457.34|19337.34|19455.85|19335.85|19457.34|19337.34|19455.24|19335.24|10
1638625440000|2021-12-04 13:44:00|19454.99|19334.99|19452.04|19332.04|19454.99|19334.99|19452.04|19332.04|10
1638625450000|2021-12-04 13:44:10|19453.18|19333.18|19452.47|19332.47|19454.98|19334.98|19452.47|19332.47|10
1638625460000|2021-12-04 13:44:20|19448.81|19328.81|19442.46|19322.46|19448.81|19328.81|19442.46|19322.46|10
1638625470000|2021-12-04 13:44:30|19442.42|19322.42|19436.77|19316.77|19442.42|19322.42|19435.94|19315.94|10
1638625480000|2021-12-04 13:44:40|19438.09|19318.09|19435.41|19315.41|19438.18|19318.18|19435.41|19315.41|10
1638625490000|2021-12-04 13:44:50|19433.77|19313.77|19432.22|19312.22|19436.18|19316.18|19432.22|19312.22|10
1638625500000|2021-12-04 13:45:00|19433.15|19313.15|19438.96|19318.96|19438.96|19318.96|19433.15|19313.15|9
1638625510000|2021-12-04 13:45:10|19437|19317|19437.07|19317.07|19439.26|19319.26|19436.1|19316.1|10
1638625520000|2021-12-04 13:45:20|19435.61|19315.61|19434.39|19314.39|19436.3|19316.3|19433.93|19313.93|10
1638625530000|2021-12-04 13:45:30|19433.8|19313.8|19427.17|19307.17|19433.8|19313.8|19427.17|19307.17|10
1638625540000|2021-12-04 13:45:40|19426.15|19306.15|19418.78|19298.78|19426.15|19306.15|19418.78|19298.78|10
1638625550000|2021-12-04 13:45:50|19418.07|19298.07|19414.31|19294.31|19418.07|19298.07|19414.31|19294.31|10
1638625560000|2021-12-04 13:46:00|19415.87|19295.87|19420.85|19300.85|19420.85|19300.85|19415.87|19295.87|10
1638625570000|2021-12-04 13:46:10|19419.61|19299.61|19423.48|19303.48|19423.48|19303.48|19418.97|19298.97|10
1638625580000|2021-12-04 13:46:20|19422.87|19302.87|19425.86|19305.86|19425.86|19305.86|19422.87|19302.87|10
1638625590000|2021-12-04 13:46:30|19426.52|19306.52|19433.03|19313.03|19434.58|19314.58|19426.52|19306.52|10
1638625600000|2021-12-04 13:46:40|19433.79|19313.79|19433.91|19313.91|19434.85|19314.85|19432.66|19312.66|10
1638625610000|2021-12-04 13:46:50|19433.9|19313.9|19432.56|19312.56|19436.55|19316.55|19432.54|19312.54|10
1638625620000|2021-12-04 13:47:00|19431.12|19311.12|19421.11|19301.11|19431.12|19311.12|19420.83|19300.83|10
1638625630000|2021-12-04 13:47:10|19418.33|19298.33|19421.26|19301.26|19421.26|19301.26|19417.74|19297.74|10
1638625640000|2021-12-04 13:47:20|19421.14|19301.14|19422.54|19302.54|19424.4|19304.4|19421.14|19301.14|10
1638625650000|2021-12-04 13:47:30|19422.42|19302.42|19419.46|19299.46|19422.42|19302.42|19417.52|19297.52|10
1638625660000|2021-12-04 13:47:40|19414.48|19294.48|19396.74|19276.74|19414.48|19294.48|19396.74|19276.74|10
1638625670000|2021-12-04 13:47:50|19393.27|19273.27|19396.85|19276.85|19396.85|19276.85|19393.27|19273.27|10
1638625680000|2021-12-04 13:48:00|19394.42|19274.42|19393.23|19273.23|19394.42|19274.42|19391.76|19271.76|10
1638625690000|2021-12-04 13:48:10|19395.62|19275.62|19390.11|19270.11|19395.62|19275.62|19390.11|19270.11|10
1638625700000|2021-12-04 13:48:20|19389.57|19269.57|19388.17|19268.17|19389.57|19269.57|19386.66|19266.66|10
1638625710000|2021-12-04 13:48:30|19389.62|19269.62|19396.54|19276.54|19396.61|19276.61|19389.62|19269.62|10
1638625720000|2021-12-04 13:48:40|19397.63|19277.63|19397.61|19277.61|19398.46|19278.46|19396.8|19276.8|10
1638625730000|2021-12-04 13:48:50|19399.78|19279.78|19401.03|19281.03|19402.89|19282.89|19399.78|19279.78|10
1638625740000|2021-12-04 13:49:00|19399.09|19279.09|19398.24|19278.24|19399.09|19279.09|19397.25|19277.25|10
1638625750000|2021-12-04 13:49:10|19397.69|19277.69|19389.67|19269.67|19397.69|19277.69|19389.67|19269.67|10
1638625760000|2021-12-04 13:49:20|19389.34|19269.34|19390.5|19270.5|19390.66|19270.66|19388.68|19268.68|10
1638625770000|2021-12-04 13:49:30|19392.04|19272.04|19389.42|19269.42|19392.51|19272.51|19389.42|19269.42|10
1638625780000|2021-12-04 13:49:40|19390.49|19270.49|19394.68|19274.68|19394.68|19274.68|19390.49|19270.49|10
1638625790000|2021-12-04 13:49:50|19395.17|19275.17|19399.71|19279.71|19400.05|19280.05|19395.17|19275.17|10
1638625800000|2021-12-04 13:50:00|19401.69|19281.69|19415.29|19295.29|19415.29|19295.29|19401.68|19281.68|10
1638625810000|2021-12-04 13:50:10|19418.13|19298.13|19416.38|19296.38|19421.39|19301.39|19416.38|19296.38|10
1638625820000|2021-12-04 13:50:20|19417.44|19297.44|19420.85|19300.85|19421.05|19301.05|19417.44|19297.44|10
1638625830000|2021-12-04 13:50:30|19420.56|19300.56|19419.9|19299.9|19421.06|19301.06|19419.65|19299.65|10
1638625840000|2021-12-04 13:50:40|19419.48|19299.48|19414.3|19294.3|19419.48|19299.48|19414.3|19294.3|10
1638625850000|2021-12-04 13:50:50|19413.94|19293.94|19412.33|19292.33|19413.94|19293.94|19410.94|19290.94|10
1638625860000|2021-12-04 13:51:00|19412.38|19292.38|19413|19293|19413.11|19293.11|19411.11|19291.11|10
1638625870000|2021-12-04 13:51:10|19414|19294|19412.47|19292.47|19415.95|19295.95|19412.47|19292.47|9
1638625880000|2021-12-04 13:51:20|19411.87|19291.87|19407.19|19287.19|19412.18|19292.18|19407.19|19287.19|10
1638625890000|2021-12-04 13:51:30|19404.86|19284.86|19406.7|19286.7|19411.26|19291.26|19404.59|19284.59|10
1638625900000|2021-12-04 13:51:40|19404.83|19284.83|19397.53|19277.53|19404.83|19284.83|19396.34|19276.34|9
1638625910000|2021-12-04 13:51:50|19397.36|19277.36|19395.52|19275.52|19397.36|19277.36|19395.07|19275.07|10
1638625920000|2021-12-04 13:52:00|19395.59|19275.59|19397.02|19277.02|19398.83|19278.83|19395.59|19275.59|10
1638625930000|2021-12-04 13:52:10|19396.54|19276.54|19396.33|19276.33|19397.01|19277.01|19394.11|19274.11|10
1638625940000|2021-12-04 13:52:20|19396.43|19276.43|19392.95|19272.95|19396.43|19276.43|19392.95|19272.95|10
1638625950000|2021-12-04 13:52:30|19394.01|19274.01|19393.92|19273.92|19394.45|19274.45|19392.7|19272.7|10
1638625960000|2021-12-04 13:52:40|19393.9|19273.9|19392.2|19272.2|19393.94|19273.94|19392.2|19272.2|10
1638625970000|2021-12-04 13:52:50|19391.62|19271.62|19395.33|19275.33|19395.33|19275.33|19391.62|19271.62|9
1638625980000|2021-12-04 13:53:00|19395.7|19275.7|19397.11|19277.11|19397.19|19277.19|19394.1|19274.1|10
1638625990000|2021-12-04 13:53:10|19397.38|19277.38|19395.77|19275.77|19397.38|19277.38|19394.28|19274.28|10
1638626000000|2021-12-04 13:53:20|19395.98|19275.98|19387.4|19267.4|19395.98|19275.98|19387.4|19267.4|10
1638626010000|2021-12-04 13:53:30|19387.09|19267.09|19388.02|19268.02|19389.47|19269.47|19386.18|19266.18|10
1638626020000|2021-12-04 13:53:40|19386.79|19266.79|19377.91|19257.91|19386.79|19266.79|19377.91|19257.91|10
1638626030000|2021-12-04 13:53:50|19377.33|19257.33|19376.38|19256.38|19377.42|19257.42|19374.97|19254.97|10
1638626040000|2021-12-04 13:54:00|19375.73|19255.73|19375.31|19255.31|19376.56|19256.56|19375.21|19255.21|9
1638626050000|2021-12-04 13:54:10|19374.82|19254.82|19384.35|19264.35|19384.35|19264.35|19374.82|19254.82|10
1638626060000|2021-12-04 13:54:20|19382.99|19262.99|19378.92|19258.92|19382.99|19262.99|19377.18|19257.18|10
1638626070000|2021-12-04 13:54:30|19380.05|19260.05|19384.82|19264.82|19387.97|19267.97|19380.05|19260.05|10
1638626080000|2021-12-04 13:54:40|19385.74|19265.74|19383.21|19263.21|19387.12|19267.12|19383.21|19263.21|10
1638626090000|2021-12-04 13:54:50|19383.01|19263.01|19380.16|19260.16|19383.01|19263.01|19379.23|19259.23|10
1638626100000|2021-12-04 13:55:00|19380.56|19260.56|19386.09|19266.09|19386.09|19266.09|19380.56|19260.56|10
1638626110000|2021-12-04 13:55:10|19386.34|19266.34|19390.03|19270.03|19390.38|19270.38|19386.17|19266.17|10
1638626120000|2021-12-04 13:55:20|19390.4|19270.4|19388.68|19268.68|19393.7|19273.7|19387.73|19267.73|10
1638626130000|2021-12-04 13:55:30|19387|19267|19386.76|19266.76|19387|19267|19385.23|19265.23|10
1638626140000|2021-12-04 13:55:40|19387.9|19267.9|19394.83|19274.83|19394.83|19274.83|19387.9|19267.9|10
1638626150000|2021-12-04 13:55:50|19394.19|19274.19|19397.86|19277.86|19397.86|19277.86|19394.19|19274.19|10
1638626160000|2021-12-04 13:56:00|19398.63|19278.63|19400.74|19280.74|19401.51|19281.51|19398.63|19278.63|10
1638626170000|2021-12-04 13:56:10|19399.68|19279.68|19401.41|19281.41|19401.76|19281.76|19399.11|19279.11|10
1638626180000|2021-12-04 13:56:20|19401.39|19281.39|19401.69|19281.69|19402.12|19282.12|19399.79|19279.79|9
1638626190000|2021-12-04 13:56:30|19401.16|19281.16|19408.52|19288.52|19408.64|19288.64|19400.34|19280.34|10
1638626200000|2021-12-04 13:56:40|19409.24|19289.24|19414.18|19294.18|19414.18|19294.18|19409.24|19289.24|9
1638626210000|2021-12-04 13:56:50|19415.85|19295.85|19417.2|19297.2|19417.22|19297.22|19415.85|19295.85|10
1638626220000|2021-12-04 13:57:00|19416.94|19296.94|19424.16|19304.16|19424.16|19304.16|19416.93|19296.93|10
1638626230000|2021-12-04 13:57:10|19424.66|19304.66|19426.69|19306.69|19426.69|19306.69|19424.66|19304.66|10
1638626240000|2021-12-04 13:57:20|19428.35|19308.35|19436.93|19316.93|19437.17|19317.17|19428.35|19308.35|10
1638626250000|2021-12-04 13:57:30|19437.62|19317.62|19440.27|19320.27|19441.05|19321.05|19437.62|19317.62|10
1638626260000|2021-12-04 13:57:40|19440.72|19320.72|19441.83|19321.83|19441.93|19321.93|19438.12|19318.12|10
1638626270000|2021-12-04 13:57:50|19442.17|19322.17|19446.78|19326.78|19447.93|19327.93|19442.17|19322.17|10
1638626280000|2021-12-04 13:58:00|19450.91|19330.91|19453.26|19333.26|19456.21|19336.21|19450.91|19330.91|10
1638626290000|2021-12-04 13:58:10|19452.41|19332.41|19457|19337|19457.42|19337.42|19452.09|19332.09|10
1638626300000|2021-12-04 13:58:20|19457.47|19337.47|19456.88|19336.88|19458.2|19338.2|19455.91|19335.91|10
1638626310000|2021-12-04 13:58:30|19456.9|19336.9|19458.54|19338.54|19458.54|19338.54|19454.7|19334.7|10
1638626320000|2021-12-04 13:58:40|19458.72|19338.72|19457.89|19337.89|19458.72|19338.72|19455.74|19335.74|10
1638626330000|2021-12-04 13:58:50|19457.95|19337.95|19460.27|19340.27|19461.25|19341.25|19457.95|19337.95|10
1638626340000|2021-12-04 13:59:00|19460.89|19340.89|19466.03|19346.03|19466.03|19346.03|19460.89|19340.89|9
1638626350000|2021-12-04 13:59:10|19467.2|19347.2|19476.15|19356.15|19476.48|19356.48|19467.2|19347.2|10
1638626360000|2021-12-04 13:59:20|19475.75|19355.75|19480.01|19360.01|19480.01|19360.01|19474.14|19354.14|10
1638626370000|2021-12-04 13:59:30|19481.52|19361.52|19483.59|19363.59|19483.91|19363.91|19481.03|19361.03|10
1638626380000|2021-12-04 13:59:40|19483.93|19363.93|19484.26|19364.26|19484.28|19364.28|19482.61|19362.61|10
1638626390000|2021-12-04 13:59:50|19484.93|19364.93|19488.88|19368.88|19488.88|19368.88|19484.93|19364.93|10
1638626400000|2021-12-04 14:00:00|19489.87|19369.87|19485.82|19365.82|19490.15|19370.15|19485.26|19365.26|10
1638626410000|2021-12-04 14:00:10|19483.88|19363.88|19478.81|19358.81|19486.26|19366.26|19478.81|19358.81|10
1638626420000|2021-12-04 14:00:20|19479.22|19359.22|19466.2|19346.2|19479.22|19359.22|19465.43|19345.43|10
1638626430000|2021-12-04 14:00:30|19465.8|19345.8|19461.67|19341.67|19465.8|19345.8|19461.37|19341.37|10
1638626440000|2021-12-04 14:00:40|19461.62|19341.62|19462.03|19342.03|19463.3|19343.3|19461.2|19341.2|10
1638626450000|2021-12-04 14:00:50|19461.02|19341.02|19459.92|19339.92|19462.83|19342.83|19458.99|19338.99|10
1638626460000|2021-12-04 14:01:00|19461|19341|19458.02|19338.02|19461|19341|19458.02|19338.02|10
1638626470000|2021-12-04 14:01:10|19457.24|19337.24|19450.12|19330.12|19457.24|19337.24|19450.12|19330.12|10
1638626480000|2021-12-04 14:01:20|19450.41|19330.41|19455.71|19335.71|19455.98|19335.98|19450.41|19330.41|10
1638626490000|2021-12-04 14:01:30|19456.42|19336.42|19462.31|19342.31|19462.31|19342.31|19454.71|19334.71|10
1638626500000|2021-12-04 14:01:40|19463.17|19343.17|19469.62|19349.62|19470.3|19350.3|19463.17|19343.17|10
1638626510000|2021-12-04 14:01:50|19470.34|19350.34|19475.59|19355.59|19475.59|19355.59|19470.34|19350.34|10
1638626520000|2021-12-04 14:02:00|19476.74|19356.74|19482.67|19362.67|19483.65|19363.65|19476.74|19356.74|10
1638626530000|2021-12-04 14:02:10|19482.65|19362.65|19488.92|19368.92|19488.92|19368.92|19482.65|19362.65|10
1638626540000|2021-12-04 14:02:20|19488.46|19368.46|19481.28|19361.28|19488.46|19368.46|19481.28|19361.28|10
1638626550000|2021-12-04 14:02:30|19482.16|19362.16|19483.18|19363.18|19483.98|19363.98|19481.99|19361.99|10
1638626560000|2021-12-04 14:02:40|19484.54|19364.54|19485.59|19365.59|19485.85|19365.85|19484.09|19364.09|10
1638626570000|2021-12-04 14:02:50|19484.64|19364.64|19487.76|19367.76|19487.76|19367.76|19484.64|19364.64|10
1638626580000|2021-12-04 14:03:00|19487.64|19367.64|19488.94|19368.94|19489.14|19369.14|19487.64|19367.64|10
1638626590000|2021-12-04 14:03:10|19489.11|19369.11|19492.47|19372.47|19492.88|19372.88|19489.04|19369.04|10
1638626600000|2021-12-04 14:03:20|19490.94|19370.94|19488.18|19368.18|19490.94|19370.94|19488.16|19368.16|10
1638626610000|2021-12-04 14:03:30|19488.72|19368.72|19492.75|19372.75|19492.75|19372.75|19488.72|19368.72|10
1638626620000|2021-12-04 14:03:40|19492.83|19372.83|19489.04|19369.04|19493.83|19373.83|19489.04|19369.04|10
1638626630000|2021-12-04 14:03:50|19488.11|19368.11|19487.11|19367.11|19488.11|19368.11|19486.8|19366.8|10
1638626640000|2021-12-04 14:04:00|19486.54|19366.54|19486.48|19366.48|19487.18|19367.18|19486.47|19366.47|9
1638626650000|2021-12-04 14:04:10|19485.8|19365.8|19486.58|19366.58|19488.24|19368.24|19485.8|19365.8|10
1638626660000|2021-12-04 14:04:20|19486.75|19366.75|19486.24|19366.24|19486.98|19366.98|19484.92|19364.92|10
1638626670000|2021-12-04 14:04:30|19487.02|19367.02|19487.58|19367.58|19488.76|19368.76|19486.36|19366.36|10
1638626680000|2021-12-04 14:04:40|19487.79|19367.79|19489.15|19369.15|19489.42|19369.42|19487.79|19367.79|10
1638626690000|2021-12-04 14:04:50|19489.12|19369.12|19484.61|19364.61|19489.7|19369.7|19484.61|19364.61|10
1638626700000|2021-12-04 14:05:00|19483.13|19363.13|19476.71|19356.71|19483.55|19363.55|19476.71|19356.71|10
1638626710000|2021-12-04 14:05:10|19476.9|19356.9|19469.9|19349.9|19476.9|19356.9|19469.04|19349.04|10
1638626720000|2021-12-04 14:05:20|19468.85|19348.85|19466.89|19346.89|19468.85|19348.85|19464.26|19344.26|10
1638626730000|2021-12-04 14:05:30|19467.02|19347.02|19465.26|19345.26|19468.55|19348.55|19464.84|19344.84|10
1638626740000|2021-12-04 14:05:40|19463.74|19343.74|19463.01|19343.01|19464.5|19344.5|19462.5|19342.5|10
1638626750000|2021-12-04 14:05:50|19462.75|19342.75|19458.6|19338.6|19463.67|19343.67|19458.6|19338.6|8
1638626760000|2021-12-04 14:06:00|19457.6|19337.6|19455.95|19335.95|19457.6|19337.6|19455.9|19335.9|10
1638626770000|2021-12-04 14:06:10|19455.52|19335.52|19449.65|19329.65|19455.52|19335.52|19449.65|19329.65|10
1638626780000|2021-12-04 14:06:20|19449.69|19329.69|19449.28|19329.28|19450.27|19330.27|19449.03|19329.03|10
1638626790000|2021-12-04 14:06:30|19449.44|19329.44|19450.46|19330.46|19451.8|19331.8|19449.41|19329.41|10
1638626800000|2021-12-04 14:06:40|19452.15|19332.15|19455.69|19335.69|19455.69|19335.69|19449.7|19329.7|10
1638626810000|2021-12-04 14:06:50|19454.88|19334.88|19457.11|19337.11|19458.72|19338.72|19454.88|19334.88|9
1638626820000|2021-12-04 14:07:00|19457.08|19337.08|19451.92|19331.92|19457.08|19337.08|19450.8|19330.8|10
1638626830000|2021-12-04 14:07:10|19451.76|19331.76|19452.48|19332.48|19454.24|19334.24|19451.76|19331.76|10
1638626840000|2021-12-04 14:07:20|19453.7|19333.7|19452.98|19332.98|19453.7|19333.7|19450.38|19330.38|10
1638626850000|2021-12-04 14:07:30|19452.96|19332.96|19460.89|19340.89|19460.89|19340.89|19452.96|19332.96|10
1638626860000|2021-12-04 14:07:40|19459.61|19339.61|19460.71|19340.71|19461.22|19341.22|19459.61|19339.61|10
1638626870000|2021-12-04 14:07:50|19458.19|19338.19|19456.08|19336.08|19458.21|19338.21|19455.99|19335.99|10
1638626880000|2021-12-04 14:08:00|19456.2|19336.2|19460.09|19340.09|19460.09|19340.09|19456.2|19336.2|10
1638626890000|2021-12-04 14:08:10|19460.92|19340.92|19459.1|19339.1|19461.03|19341.03|19458.24|19338.24|10
1638626900000|2021-12-04 14:08:20|19458.12|19338.12|19460.72|19340.72|19461.09|19341.09|19458.12|19338.12|10
1638626910000|2021-12-04 14:08:30|19462|19342|19465.45|19345.45|19465.45|19345.45|19462|19342|10
1638626920000|2021-12-04 14:08:40|19465.25|19345.25|19470.62|19350.62|19470.96|19350.96|19465.25|19345.25|10
1638626930000|2021-12-04 14:08:50|19470.99|19350.99|19470.73|19350.73|19472.23|19352.23|19469.27|19349.27|10
1638626940000|2021-12-04 14:09:00|19470.31|19350.31|19469.47|19349.47|19470.31|19350.31|19468.1|19348.1|10
1638626950000|2021-12-04 14:09:10|19468.96|19348.96|19467.4|19347.4|19469.66|19349.66|19465.25|19345.25|10
1638626960000|2021-12-04 14:09:20|19467.17|19347.17|19469.8|19349.8|19469.8|19349.8|19467.17|19347.17|10
1638626970000|2021-12-04 14:09:30|19471.41|19351.41|19474.63|19354.63|19474.91|19354.91|19470.91|19350.91|10
1638626980000|2021-12-04 14:09:40|19476.71|19356.71|19475.76|19355.76|19476.83|19356.83|19475.34|19355.34|10
1638626990000|2021-12-04 14:09:50|19475.75|19355.75|19475.76|19355.76|19475.76|19355.76|19472.95|19352.95|9
1638627000000|2021-12-04 14:10:00|19473.98|19353.98|19476.98|19356.98|19476.98|19356.98|19473.98|19353.98|10
1638627010000|2021-12-04 14:10:10|19476.15|19356.15|19475.42|19355.42|19476.78|19356.78|19475.23|19355.23|10
1638627020000|2021-12-04 14:10:20|19475.48|19355.48|19470.24|19350.24|19475.8|19355.8|19470.04|19350.04|10
1638627030000|2021-12-04 14:10:30|19469.68|19349.68|19471.09|19351.09|19471.49|19351.49|19469.35|19349.35|10
1638627040000|2021-12-04 14:10:40|19471.94|19351.94|19474.08|19354.08|19474.27|19354.27|19471.94|19351.94|10
1638627050000|2021-12-04 14:10:50|19473.43|19353.43|19475.77|19355.77|19476.34|19356.34|19473.43|19353.43|10
1638627060000|2021-12-04 14:11:00|19476.13|19356.13|19476.97|19356.97|19477.35|19357.35|19475.85|19355.85|10
1638627070000|2021-12-04 14:11:10|19477.28|19357.28|19477.19|19357.19|19477.77|19357.77|19476.06|19356.06|10
1638627080000|2021-12-04 14:11:20|19477.61|19357.61|19476.1|19356.1|19477.91|19357.91|19476.1|19356.1|10
1638627090000|2021-12-04 14:11:30|19476.33|19356.33|19477.5|19357.5|19477.65|19357.65|19475.57|19355.57|10
1638627100000|2021-12-04 14:11:40|19479.02|19359.02|19487.51|19367.51|19487.51|19367.51|19479.02|19359.02|10
1638627110000|2021-12-04 14:11:50|19487.7|19367.7|19496.78|19376.78|19496.78|19376.78|19487.7|19367.7|10
1638627120000|2021-12-04 14:12:00|19496.49|19376.49|19501.94|19381.94|19503.23|19383.23|19496.49|19376.49|10
1638627130000|2021-12-04 14:12:10|19501.34|19381.34|19496.33|19376.33|19502.14|19382.14|19496.24|19376.24|10
1638627140000|2021-12-04 14:12:20|19496.88|19376.88|19493.2|19373.2|19496.88|19376.88|19493.2|19373.2|10
1638627150000|2021-12-04 14:12:30|19492.41|19372.41|19492.85|19372.85|19492.85|19372.85|19490.59|19370.59|10
1638627160000|2021-12-04 14:12:40|19493.11|19373.11|19498.33|19378.33|19498.8|19378.8|19492.31|19372.31|10
1638627170000|2021-12-04 14:12:50|19500.56|19380.56|19502.39|19382.39|19502.54|19382.54|19500.17|19380.17|8
1638627180000|2021-12-04 14:13:00|19503.39|19383.39|19500.06|19380.06|19504.53|19384.53|19499.65|19379.65|10
1638627190000|2021-12-04 14:13:10|19500.44|19380.44|19501.62|19381.62|19501.62|19381.62|19498.92|19378.92|10
1638627200000|2021-12-04 14:13:20|19501.86|19381.86|19504.25|19384.25|19505.45|19385.45|19501.86|19381.86|10
1638627210000|2021-12-04 14:13:30|19503.72|19383.72|19507.46|19387.46|19507.46|19387.46|19501.49|19381.49|10
1638627220000|2021-12-04 14:13:40|19508.62|19388.62|19513.21|19393.21|19513.25|19393.25|19508.62|19388.62|10
1638627230000|2021-12-04 14:13:50|19512.41|19392.41|19513.11|19393.11|19513.11|19393.11|19510.92|19390.92|10
1638627240000|2021-12-04 14:14:00|19514.19|19394.19|19518.26|19398.26|19518.26|19398.26|19514.19|19394.19|10
1638627250000|2021-12-04 14:14:10|19520.22|19400.22|19538.74|19418.74|19538.74|19418.74|19520.22|19400.22|10
1638627260000|2021-12-04 14:14:20|19543|19423|19554.18|19434.18|19554.18|19434.18|19543|19423|10
1638627270000|2021-12-04 14:14:30|19555.7|19435.7|19564.93|19444.93|19564.93|19444.93|19555.7|19435.7|10
1638627280000|2021-12-04 14:14:40|19565.43|19445.43|19561.95|19441.95|19567.15|19447.15|19561.95|19441.95|10
1638627290000|2021-12-04 14:14:50|19561.77|19441.77|19557.93|19437.93|19561.77|19441.77|19557.04|19437.04|10
1638627300000|2021-12-04 14:15:00|19557.35|19437.35|19560.27|19440.27|19560.27|19440.27|19557.35|19437.35|10
1638627310000|2021-12-04 14:15:10|19560.07|19440.07|19560.28|19440.28|19563.59|19443.59|19559.32|19439.32|10
1638627320000|2021-12-04 14:15:20|19562.16|19442.16|19558.94|19438.94|19562.16|19442.16|19558.02|19438.02|10
1638627330000|2021-12-04 14:15:30|19556.37|19436.37|19555.79|19435.79|19556.37|19436.37|19551.01|19431.01|10
1638627340000|2021-12-04 14:15:40|19555.66|19435.66|19560.3|19440.3|19560.3|19440.3|19555.66|19435.66|10
1638627350000|2021-12-04 14:15:50|19560.03|19440.03|19564.27|19444.27|19564.27|19444.27|19559.4|19439.4|10
1638627360000|2021-12-04 14:16:00|19564.58|19444.58|19559.56|19439.56|19565.69|19445.69|19559.44|19439.44|10
1638627370000|2021-12-04 14:16:10|19560.66|19440.66|19560.2|19440.2|19560.81|19440.81|19558.8|19438.8|10
1638627380000|2021-12-04 14:16:20|19560.12|19440.12|19561.48|19441.48|19562.15|19442.15|19560.12|19440.12|10
1638627390000|2021-12-04 14:16:30|19560.81|19440.81|19559.9|19439.9|19561.09|19441.09|19558.34|19438.34|10
1638627400000|2021-12-04 14:16:40|19559.8|19439.8|19557.61|19437.61|19560.26|19440.26|19557.61|19437.61|10
1638627410000|2021-12-04 14:16:50|19557.05|19437.05|19562.79|19442.79|19562.79|19442.79|19557.05|19437.05|10
1638627420000|2021-12-04 14:17:00|19562.86|19442.86|19565.45|19445.45|19565.45|19445.45|19561.38|19441.38|9
1638627430000|2021-12-04 14:17:10|19566.17|19446.17|19575.15|19455.15|19575.15|19455.15|19566.17|19446.17|10
1638627440000|2021-12-04 14:17:20|19574.35|19454.35|19582.85|19462.85|19582.85|19462.85|19574.35|19454.35|10
1638627450000|2021-12-04 14:17:30|19582.53|19462.53|19579|19459|19582.53|19462.53|19579|19459|10
1638627460000|2021-12-04 14:17:40|19579.27|19459.27|19577.8|19457.8|19579.27|19459.27|19577.36|19457.36|10
1638627470000|2021-12-04 14:17:50|19578.39|19458.39|19579.05|19459.05|19579.05|19459.05|19576.95|19456.95|10
1638627480000|2021-12-04 14:18:00|19578.38|19458.38|19580.17|19460.17|19580.17|19460.17|19578.12|19458.12|10
1638627490000|2021-12-04 14:18:10|19580.44|19460.44|19585.76|19465.76|19585.76|19465.76|19580.3|19460.3|10
1638627500000|2021-12-04 14:18:20|19585.8|19465.8|19588.88|19468.88|19589.94|19469.94|19584.22|19464.22|10
1638627510000|2021-12-04 14:18:30|19590.27|19470.27|19595.17|19475.17|19596.15|19476.15|19590.27|19470.27|9
1638627520000|2021-12-04 14:18:40|19594.99|19474.99|19600.22|19480.22|19600.22|19480.22|19594.99|19474.99|10
1638627530000|2021-12-04 14:18:50|19599.73|19479.73|19597.71|19477.71|19601.55|19481.55|19597.71|19477.71|10
1638627540000|2021-12-04 14:19:00|19597.81|19477.81|19595.29|19475.29|19599.44|19479.44|19595.29|19475.29|10
1638627550000|2021-12-04 14:19:10|19595.98|19475.98|19595.16|19475.16|19596.53|19476.53|19594.64|19474.64|10
1638627560000|2021-12-04 14:19:20|19595.27|19475.27|19593.93|19473.93|19595.27|19475.27|19592.19|19472.19|10
1638627570000|2021-12-04 14:19:30|19594.4|19474.4|19595.03|19475.03|19596.8|19476.8|19594.4|19474.4|10
1638627580000|2021-12-04 14:19:40|19593.21|19473.21|19587.08|19467.08|19593.21|19473.21|19586.63|19466.63|10
1638627590000|2021-12-04 14:19:50|19586.37|19466.37|19583.82|19463.82|19586.37|19466.37|19583.75|19463.75|10
1638627600000|2021-12-04 14:20:00|19583.12|19463.12|19586.64|19466.64|19587.2|19467.2|19583.12|19463.12|10
1638627610000|2021-12-04 14:20:10|19585.8|19465.8|19589.62|19469.62|19589.62|19469.62|19585.69|19465.69|10
1638627620000|2021-12-04 14:20:20|19588.89|19468.89|19597.44|19477.44|19597.44|19477.44|19588.47|19468.47|10
1638627630000|2021-12-04 14:20:30|19598.3|19478.3|19600.88|19480.88|19600.88|19480.88|19598.3|19478.3|10
1638627640000|2021-12-04 14:20:40|19602.92|19482.92|19611.81|19491.81|19611.81|19491.81|19601.88|19481.88|10
1638627650000|2021-12-04 14:20:50|19609.59|19489.59|19616.27|19496.27|19616.27|19496.27|19609.59|19489.59|10
1638627660000|2021-12-04 14:21:00|19619.02|19499.02|19609.93|19489.93|19619.3|19499.3|19609.93|19489.93|10
1638627670000|2021-12-04 14:21:10|19608.35|19488.35|19594.72|19474.72|19608.35|19488.35|19594.69|19474.69|10
1638627680000|2021-12-04 14:21:20|19594.28|19474.28|19586.98|19466.98|19594.28|19474.28|19586.96|19466.96|10
1638627690000|2021-12-04 14:21:30|19586.92|19466.92|19575.76|19455.76|19586.92|19466.92|19575.76|19455.76|10
1638627700000|2021-12-04 14:21:40|19576|19456|19580.04|19460.04|19580.64|19460.64|19575.74|19455.74|10
1638627710000|2021-12-04 14:21:50|19579.86|19459.86|19581.35|19461.35|19584|19464|19579.86|19459.86|10
1638627720000|2021-12-04 14:22:00|19579.24|19459.24|19566.58|19446.58|19579.24|19459.24|19566.58|19446.58|10
1638627730000|2021-12-04 14:22:10|19567.08|19447.08|19563.16|19443.16|19567.52|19447.52|19562.43|19442.43|10
1638627740000|2021-12-04 14:22:20|19562.79|19442.79|19574.56|19454.56|19574.74|19454.74|19562.79|19442.79|10
1638627750000|2021-12-04 14:22:30|19578.25|19458.25|19585.62|19465.62|19585.62|19465.62|19575.79|19455.79|10
1638627760000|2021-12-04 14:22:40|19586.02|19466.02|19589.26|19469.26|19590.12|19470.12|19585.01|19465.01|10
1638627770000|2021-12-04 14:22:50|19589.23|19469.23|19588.83|19468.83|19590.03|19470.03|19588.16|19468.16|10
1638627780000|2021-12-04 14:23:00|19589.44|19469.44|19592.37|19472.37|19592.37|19472.37|19589.44|19469.44|10
1638627790000|2021-12-04 14:23:10|19591.64|19471.64|19591.23|19471.23|19591.64|19471.64|19589.59|19469.59|10
1638627800000|2021-12-04 14:23:20|19592.39|19472.39|19587.6|19467.6|19592.39|19472.39|19587.04|19467.04|10
1638627810000|2021-12-04 14:23:30|19588.57|19468.57|19591.43|19471.43|19591.51|19471.51|19586.7|19466.7|10
1638627820000|2021-12-04 14:23:40|19590.52|19470.52|19595.54|19475.54|19595.54|19475.54|19589.91|19469.91|10
1638627830000|2021-12-04 14:23:50|19597.19|19477.19|19607.42|19487.42|19607.42|19487.42|19597.19|19477.19|10
1638627840000|2021-12-04 14:24:00|19608.59|19488.59|19608.35|19488.35|19609.62|19489.62|19604.6|19484.6|10
1638627850000|2021-12-04 14:24:10|19609.69|19489.69|19604.69|19484.69|19609.69|19489.69|19604.69|19484.69|9
1638627860000|2021-12-04 14:24:20|19605.74|19485.74|19599.49|19479.49|19605.74|19485.74|19599.49|19479.49|10
1638627870000|2021-12-04 14:24:30|19598.1|19478.1|19587.73|19467.73|19598.36|19478.36|19587.73|19467.73|10
1638627880000|2021-12-04 14:24:40|19587.18|19467.18|19583.42|19463.42|19587.85|19467.85|19582.36|19462.36|10
1638627890000|2021-12-04 14:24:50|19583.11|19463.11|19582.48|19462.48|19583.84|19463.84|19581.53|19461.53|10
1638627900000|2021-12-04 14:25:00|19582.82|19462.82|19582.26|19462.26|19583.54|19463.54|19581.66|19461.66|10
1638627910000|2021-12-04 14:25:10|19582.41|19462.41|19585.78|19465.78|19585.83|19465.83|19582.07|19462.07|10
1638627920000|2021-12-04 14:25:20|19587.3|19467.3|19595.09|19475.09|19595.28|19475.28|19587.3|19467.3|10
1638627930000|2021-12-04 14:25:30|19595.89|19475.89|19600.39|19480.39|19600.39|19480.39|19595.89|19475.89|10
1638627940000|2021-12-04 14:25:40|19601.48|19481.48|19599.72|19479.72|19601.77|19481.77|19599.68|19479.68|10
1638627950000|2021-12-04 14:25:50|19600.04|19480.04|19594.68|19474.68|19600.04|19480.04|19593.88|19473.88|10
1638627960000|2021-12-04 14:26:00|19594.27|19474.27|19581.13|19461.13|19594.27|19474.27|19581.13|19461.13|10
1638627970000|2021-12-04 14:26:10|19578.05|19458.05|19571.18|19451.18|19578.05|19458.05|19570.77|19450.77|10
1638627980000|2021-12-04 14:26:20|19571.07|19451.07|19566.01|19446.01|19571.07|19451.07|19566.01|19446.01|10
1638627990000|2021-12-04 14:26:30|19566.48|19446.48|19567.05|19447.05|19567.05|19447.05|19563.21|19443.21|10
1638628000000|2021-12-04 14:26:40|19566.84|19446.84|19571.32|19451.32|19571.32|19451.32|19566.44|19446.44|10
1638628010000|2021-12-04 14:26:50|19571.37|19451.37|19576.96|19456.96|19576.96|19456.96|19571.37|19451.37|10
1638628020000|2021-12-04 14:27:00|19577.65|19457.65|19586.08|19466.08|19586.08|19466.08|19577.65|19457.65|10
1638628030000|2021-12-04 14:27:10|19586.99|19466.99|19586.08|19466.08|19586.99|19466.99|19585.31|19465.31|10
1638628040000|2021-12-04 14:27:20|19587.6|19467.6|19588.82|19468.82|19589.36|19469.36|19587.48|19467.48|9
1638628050000|2021-12-04 14:27:30|19589.09|19469.09|19589.47|19469.47|19589.47|19469.47|19587.68|19467.68|10
1638628060000|2021-12-04 14:27:40|19589.1|19469.1|19595.04|19475.04|19595.18|19475.18|19589.1|19469.1|10
1638628070000|2021-12-04 14:27:50|19595.57|19475.57|19597.54|19477.54|19597.54|19477.54|19594.96|19474.96|10
1638628080000|2021-12-04 14:28:00|19597.56|19477.56|19600.22|19480.22|19600.22|19480.22|19596.34|19476.34|10
1638628090000|2021-12-04 14:28:10|19600.36|19480.36|19606.25|19486.25|19606.36|19486.36|19599.96|19479.96|10
1638628100000|2021-12-04 14:28:20|19607.46|19487.46|19612.57|19492.57|19612.57|19492.57|19607.46|19487.46|10
1638628110000|2021-12-04 14:28:30|19614.05|19494.05|19617.34|19497.34|19617.34|19497.34|19614.05|19494.05|10
1638628120000|2021-12-04 14:28:40|19617.09|19497.09|19619.9|19499.9|19619.9|19499.9|19617.09|19497.09|10
1638628130000|2021-12-04 14:28:50|19619.8|19499.8|19623.61|19503.61|19624.94|19504.94|19619.8|19499.8|10
1638628140000|2021-12-04 14:29:00|19622.16|19502.16|19625.26|19505.26|19625.26|19505.26|19622.16|19502.16|10
1638628150000|2021-12-04 14:29:10|19624.7|19504.7|19621.82|19501.82|19624.7|19504.7|19621.82|19501.82|10
1638628160000|2021-12-04 14:29:20|19621.93|19501.93|19621.66|19501.66|19622.82|19502.82|19621.41|19501.41|10
1638628170000|2021-12-04 14:29:30|19620.75|19500.75|19613.33|19493.33|19620.75|19500.75|19613.33|19493.33|10
1638628180000|2021-12-04 14:29:40|19612.44|19492.44|19613.61|19493.61|19614.71|19494.71|19612.28|19492.28|10
1638628190000|2021-12-04 14:29:50|19615.78|19495.78|19608.42|19488.42|19615.78|19495.78|19608.42|19488.42|10
1638628200000|2021-12-04 14:30:00|19609.68|19489.68|19607.54|19487.54|19612.74|19492.74|19607.19|19487.19|10
1638628210000|2021-12-04 14:30:10|19611.02|19491.02|19610.9|19490.9|19611.99|19491.99|19610.44|19490.44|10
1638628220000|2021-12-04 14:30:20|19610.7|19490.7|19610.96|19490.96|19612.46|19492.46|19610.03|19490.03|10
1638628230000|2021-12-04 14:30:30|19611.7|19491.7|19609.6|19489.6|19611.7|19491.7|19609.21|19489.21|10
1638628240000|2021-12-04 14:30:40|19607.86|19487.86|19599.42|19479.42|19607.86|19487.86|19599.42|19479.42|10
1638628250000|2021-12-04 14:30:50|19599.36|19479.36|19591.74|19471.74|19599.36|19479.36|19588.82|19468.82|10
1638628260000|2021-12-04 14:31:00|19591.17|19471.17|19593.33|19473.33|19593.41|19473.41|19591.07|19471.07|10
1638628270000|2021-12-04 14:31:10|19592.33|19472.33|19591.01|19471.01|19593.43|19473.43|19591.01|19471.01|10
1638628280000|2021-12-04 14:31:20|19590.51|19470.51|19591.58|19471.58|19591.58|19471.58|19589.09|19469.09|10
1638628290000|2021-12-04 14:31:30|19590.99|19470.99|19595.06|19475.06|19595.06|19475.06|19590.99|19470.99|10
1638628300000|2021-12-04 14:31:40|19594.38|19474.38|19596.87|19476.87|19596.87|19476.87|19592.84|19472.84|10
1638628310000|2021-12-04 14:31:50|19596.94|19476.94|19600.13|19480.13|19600.13|19480.13|19596.94|19476.94|10
1638628320000|2021-12-04 14:32:00|19600.76|19480.76|19605.55|19485.55|19606.59|19486.59|19600.76|19480.76|10
1638628330000|2021-12-04 14:32:10|19605.41|19485.41|19604.45|19484.45|19606.31|19486.31|19603.75|19483.75|10
1638628340000|2021-12-04 14:32:20|19605.43|19485.43|19605.56|19485.56|19605.81|19485.81|19604.5|19484.5|10
1638628350000|2021-12-04 14:32:30|19605.61|19485.61|19601.32|19481.32|19605.73|19485.73|19601.25|19481.25|10
1638628360000|2021-12-04 14:32:40|19601.91|19481.91|19602.74|19482.74|19602.74|19482.74|19601.47|19481.47|10
1638628370000|2021-12-04 14:32:50|19602.68|19482.68|19601.34|19481.34|19602.68|19482.68|19600.59|19480.59|10
1638628380000|2021-12-04 14:33:00|19600.94|19480.94|19599.6|19479.6|19601.15|19481.15|19599.6|19479.6|10
1638628390000|2021-12-04 14:33:10|19599.45|19479.45|19602.68|19482.68|19602.78|19482.78|19599.12|19479.12|10
1638628400000|2021-12-04 14:33:20|19603.38|19483.38|19603.38|19483.38|19604.65|19484.65|19603.01|19483.01|10
1638628410000|2021-12-04 14:33:30|19603.39|19483.39|19604.23|19484.23|19604.25|19484.25|19603.26|19483.26|10
1638628420000|2021-12-04 14:33:40|19604.19|19484.19|19603.38|19483.38|19604.19|19484.19|19602.33|19482.33|10
1638628430000|2021-12-04 14:33:50|19603.6|19483.6|19597.86|19477.86|19603.6|19483.6|19597.86|19477.86|10
1638628440000|2021-12-04 14:34:00|19598.14|19478.14|19597.57|19477.57|19598.85|19478.85|19597.44|19477.44|10
1638628450000|2021-12-04 14:34:10|19597.48|19477.48|19592.9|19472.9|19598.35|19478.35|19592.9|19472.9|10
1638628460000|2021-12-04 14:34:20|19593.09|19473.09|19582.59|19462.59|19593.09|19473.09|19582.59|19462.59|10
1638628470000|2021-12-04 14:34:30|19581.17|19461.17|19571.83|19451.83|19581.17|19461.17|19571.77|19451.77|10
1638628480000|2021-12-04 14:34:40|19571.71|19451.71|19567.73|19447.73|19571.71|19451.71|19567.2|19447.2|10
1638628490000|2021-12-04 14:34:50|19566.89|19446.89|19568.08|19448.08|19568.08|19448.08|19566.69|19446.69|10
1638628500000|2021-12-04 14:35:00|19568|19448|19570.06|19450.06|19570.06|19450.06|19567.83|19447.83|10
1638628510000|2021-12-04 14:35:10|19570.93|19450.93|19573.84|19453.84|19576.06|19456.06|19570.93|19450.93|10
1638628520000|2021-12-04 14:35:20|19572.16|19452.16|19569.96|19449.96|19572.18|19452.18|19569.96|19449.96|10
1638628530000|2021-12-04 14:35:30|19569.34|19449.34|19571.62|19451.62|19572.75|19452.75|19569.34|19449.34|10
1638628540000|2021-12-04 14:35:40|19571.56|19451.56|19563.62|19443.62|19571.56|19451.56|19563.16|19443.16|10
1638628550000|2021-12-04 14:35:50|19561.74|19441.74|19551.05|19431.05|19561.74|19441.74|19548.44|19428.44|10
1638628560000|2021-12-04 14:36:00|19549.16|19429.16|19551.83|19431.83|19551.83|19431.83|19548.7|19428.7|10
1638628570000|2021-12-04 14:36:10|19552.58|19432.58|19550.39|19430.39|19552.64|19432.64|19550.39|19430.39|10
1638628580000|2021-12-04 14:36:20|19550.98|19430.98|19543.79|19423.79|19550.98|19430.98|19543.44|19423.44|10
1638628590000|2021-12-04 14:36:30|19540.96|19420.96|19539.25|19419.25|19541.91|19421.91|19539.25|19419.25|10
1638628600000|2021-12-04 14:36:40|19539.15|19419.15|19536.59|19416.59|19539.15|19419.15|19535.56|19415.56|10
1638628610000|2021-12-04 14:36:50|19536.57|19416.57|19537.13|19417.13|19539.65|19419.65|19536.57|19416.57|10
1638628620000|2021-12-04 14:37:00|19535.66|19415.66|19532.56|19412.56|19536.7|19416.7|19532.56|19412.56|10
1638628630000|2021-12-04 14:37:10|19531.1|19411.1|19534.06|19414.06|19535.19|19415.19|19531.1|19411.1|10
1638628640000|2021-12-04 14:37:20|19533.05|19413.05|19531.34|19411.34|19533.05|19413.05|19530.47|19410.47|10
1638628650000|2021-12-04 14:37:30|19531.23|19411.23|19531.92|19411.92|19532.27|19412.27|19530.83|19410.83|9
1638628660000|2021-12-04 14:37:40|19531.59|19411.59|19534.49|19414.49|19535.61|19415.61|19531.37|19411.37|9
1638628670000|2021-12-04 14:37:50|19534.65|19414.65|19532.91|19412.91|19534.65|19414.65|19531.5|19411.5|10
1638628680000|2021-12-04 14:38:00|19532.78|19412.78|19532.63|19412.63|19533.63|19413.63|19531.53|19411.53|10
1638628690000|2021-12-04 14:38:10|19531.39|19411.39|19532.45|19412.45|19532.51|19412.51|19531.16|19411.16|10
1638628700000|2021-12-04 14:38:20|19532.19|19412.19|19533.46|19413.46|19534.07|19414.07|19532.07|19412.07|10
1638628710000|2021-12-04 14:38:30|19531.62|19411.62|19533.83|19413.83|19533.83|19413.83|19531.25|19411.25|9
1638628720000|2021-12-04 14:38:40|19532.43|19412.43|19532.48|19412.48|19533.34|19413.34|19532.43|19412.43|10
1638628730000|2021-12-04 14:38:50|19533.84|19413.84|19546.33|19426.33|19546.33|19426.33|19533.84|19413.84|10
1638628740000|2021-12-04 14:39:00|19544.82|19424.82|19546.23|19426.23|19546.82|19426.82|19544.82|19424.82|10
1638628750000|2021-12-04 14:39:10|19547.18|19427.18|19544.9|19424.9|19548.67|19428.67|19544.23|19424.23|10
1638628760000|2021-12-04 14:39:20|19544.45|19424.45|19538.35|19418.35|19544.45|19424.45|19538.35|19418.35|10
1638628770000|2021-12-04 14:39:30|19538.15|19418.15|19538.27|19418.27|19538.27|19418.27|19536.58|19416.58|10
1638628780000|2021-12-04 14:39:40|19537.94|19417.94|19535.77|19415.77|19538.64|19418.64|19534.7|19414.7|10
1638628790000|2021-12-04 14:39:50|19536.14|19416.14|19538.28|19418.28|19538.28|19418.28|19535.35|19415.35|10
1638628800000|2021-12-04 14:40:00|19538.48|19418.48|19536.1|19416.1|19538.48|19418.48|19535.27|19415.27|10
1638628810000|2021-12-04 14:40:10|19537.57|19417.57|19537.55|19417.55|19537.9|19417.9|19536.64|19416.64|10
1638628820000|2021-12-04 14:40:20|19538.16|19418.16|19537.88|19417.88|19539.4|19419.4|19537.33|19417.33|10
1638628830000|2021-12-04 14:40:30|19537.41|19417.41|19537.45|19417.45|19538.06|19418.06|19536.34|19416.34|10
1638628840000|2021-12-04 14:40:40|19539.07|19419.07|19542.66|19422.66|19546.25|19426.25|19539.07|19419.07|10
1638628850000|2021-12-04 14:40:50|19542.27|19422.27|19546.8|19426.8|19546.8|19426.8|19540.63|19420.63|10
1638628860000|2021-12-04 14:41:00|19546.93|19426.93|19544.55|19424.55|19549.28|19429.28|19544.54|19424.54|10
1638628870000|2021-12-04 14:41:10|19543.4|19423.4|19553.44|19433.44|19553.44|19433.44|19542.96|19422.96|10
1638628880000|2021-12-04 14:41:20|19553.96|19433.96|19563.45|19443.45|19563.45|19443.45|19553.96|19433.96|10
1638628890000|2021-12-04 14:41:30|19563.49|19443.49|19568.26|19448.26|19568.26|19448.26|19563.49|19443.49|10
1638628900000|2021-12-04 14:41:40|19568.73|19448.73|19570.31|19450.31|19571.04|19451.04|19568.73|19448.73|10
1638628910000|2021-12-04 14:41:50|19571.43|19451.43|19576.12|19456.12|19576.12|19456.12|19571.43|19451.43|10
1638628920000|2021-12-04 14:42:00|19576.15|19456.15|19579.03|19459.03|19579.03|19459.03|19575.71|19455.71|10
1638628930000|2021-12-04 14:42:10|19579.58|19459.58|19585.44|19465.44|19585.44|19465.44|19579.58|19459.58|10
1638628940000|2021-12-04 14:42:20|19586.43|19466.43|19593.16|19473.16|19593.52|19473.52|19585.77|19465.77|10
1638628950000|2021-12-04 14:42:30|19595.06|19475.06|19613.51|19493.51|19613.51|19493.51|19595.06|19475.06|10
1638628960000|2021-12-04 14:42:40|19614.09|19494.09|19615.54|19495.54|19615.54|19495.54|19611.2|19491.2|10
1638628970000|2021-12-04 14:42:50|19617.91|19497.91|19631.25|19511.25|19631.25|19511.25|19617.89|19497.89|10
1638628980000|2021-12-04 14:43:00|19631.98|19511.98|19641.68|19521.68|19641.68|19521.68|19631.98|19511.98|10
1638628990000|2021-12-04 14:43:10|19643.73|19523.73|19645.01|19525.01|19646.43|19526.43|19643.62|19523.62|10
1638629000000|2021-12-04 14:43:20|19646.67|19526.67|19647.25|19527.25|19650.25|19530.25|19646.67|19526.67|10
1638629010000|2021-12-04 14:43:30|19646.95|19526.95|19655.12|19535.12|19655.12|19535.12|19645.92|19525.92|10
1638629020000|2021-12-04 14:43:40|19656.14|19536.14|19661.49|19541.49|19661.72|19541.72|19656.08|19536.08|10
1638629030000|2021-12-04 14:43:50|19662.89|19542.89|19675.28|19555.28|19676.38|19556.38|19662.89|19542.89|10
1638629040000|2021-12-04 14:44:00|19675.35|19555.35|19663.34|19543.34|19675.35|19555.35|19662.83|19542.83|10
1638629050000|2021-12-04 14:44:10|19662.45|19542.45|19649.3|19529.3|19662.92|19542.92|19649.3|19529.3|10
1638629060000|2021-12-04 14:44:20|19649.57|19529.57|19640.69|19520.69|19649.57|19529.57|19640.69|19520.69|10
1638629070000|2021-12-04 14:44:30|19640.01|19520.01|19641.91|19521.91|19641.91|19521.91|19638.41|19518.41|10
1638629080000|2021-12-04 14:44:40|19640.74|19520.74|19645.2|19525.2|19645.87|19525.87|19640.74|19520.74|10
1638629090000|2021-12-04 14:44:50|19647.02|19527.02|19654.39|19534.39|19654.39|19534.39|19647.02|19527.02|10
1638629100000|2021-12-04 14:45:00|19653.16|19533.16|19651.51|19531.51|19653.16|19533.16|19651.31|19531.31|10
1638629110000|2021-12-04 14:45:10|19653.29|19533.29|19662.46|19542.46|19663|19543|19653.29|19533.29|9
1638629120000|2021-12-04 14:45:20|19663.48|19543.48|19666.2|19546.2|19666.68|19546.68|19662.85|19542.85|10
1638629130000|2021-12-04 14:45:30|19666.31|19546.31|19666.46|19546.46|19667.37|19547.37|19665.79|19545.79|10
1638629140000|2021-12-04 14:45:40|19664.93|19544.93|19662.96|19542.96|19664.93|19544.93|19662.53|19542.53|10
1638629150000|2021-12-04 14:45:50|19664.18|19544.18|19668.35|19548.35|19668.35|19548.35|19664.18|19544.18|10
1638629160000|2021-12-04 14:46:00|19667.73|19547.73|19669.43|19549.43|19669.43|19549.43|19666.79|19546.79|10
1638629170000|2021-12-04 14:46:10|19668.29|19548.29|19669.42|19549.42|19670.19|19550.19|19668.2|19548.2|10
1638629180000|2021-12-04 14:46:20|19669.64|19549.64|19674.09|19554.09|19674.09|19554.09|19669.27|19549.27|10
1638629190000|2021-12-04 14:46:30|19674.38|19554.38|19672.4|19552.4|19674.38|19554.38|19672.4|19552.4|10
1638629200000|2021-12-04 14:46:40|19672.28|19552.28|19669.09|19549.09|19672.28|19552.28|19669.09|19549.09|10
1638629210000|2021-12-04 14:46:50|19668.29|19548.29|19676.29|19556.29|19676.88|19556.88|19668.29|19548.29|10
1638629220000|2021-12-04 14:47:00|19676.72|19556.72|19688.44|19568.44|19689.68|19569.68|19676.72|19556.72|10
1638629230000|2021-12-04 14:47:10|19691.03|19571.03|19697.03|19577.03|19697.03|19577.03|19690.87|19570.87|10
1638629240000|2021-12-04 14:47:20|19697.41|19577.41|19697.68|19577.68|19697.68|19577.68|19695.28|19575.28|10
1638629250000|2021-12-04 14:47:30|19698.03|19578.03|19724.75|19604.75|19724.75|19604.75|19698.03|19578.03|10
1638629260000|2021-12-04 14:47:40|19726.51|19606.51|19745.54|19625.54|19745.54|19625.54|19726.51|19606.51|10
1638629270000|2021-12-04 14:47:50|19746.84|19626.84|19754.39|19634.39|19754.4|19634.4|19745.85|19625.85|10
1638629280000|2021-12-04 14:48:00|19754.26|19634.26|19756.58|19636.58|19757.11|19637.11|19753.95|19633.95|10
1638629290000|2021-12-04 14:48:10|19757.24|19637.24|19755.56|19635.56|19758.03|19638.03|19755.56|19635.56|10
1638629300000|2021-12-04 14:48:20|19754.03|19634.03|19760.61|19640.61|19760.61|19640.61|19754.03|19634.03|10
1638629310000|2021-12-04 14:48:30|19760.94|19640.94|19772.01|19652.01|19772.01|19652.01|19760.94|19640.94|10
1638629320000|2021-12-04 14:48:40|19772.58|19652.58|19784.09|19664.09|19784.09|19664.09|19772.58|19652.58|10
1638629330000|2021-12-04 14:48:50|19786.63|19666.63|19795.64|19675.64|19795.74|19675.74|19786.38|19666.38|10
1638629340000|2021-12-04 14:49:00|19794.08|19674.08|19795.39|19675.39|19795.39|19675.39|19790.87|19670.87|10
1638629350000|2021-12-04 14:49:10|19795.24|19675.24|19804.1|19684.1|19804.1|19684.1|19795.24|19675.24|10
1638629360000|2021-12-04 14:49:20|19809.74|19689.74|19812.5|19692.5|19812.5|19692.5|19809.74|19689.74|10
1638629370000|2021-12-04 14:49:30|19813.01|19693.01|19818|19698|19818.48|19698.48|19813.01|19693.01|10
1638629380000|2021-12-04 14:49:40|19818.04|19698.04|19823.13|19703.13|19824.4|19704.4|19817.91|19697.91|10
1638629390000|2021-12-04 14:49:50|19823.43|19703.43|19819.04|19699.04|19824.77|19704.77|19819.04|19699.04|10
1638629400000|2021-12-04 14:50:00|19818.56|19698.56|19819.04|19699.04|19819.04|19699.04|19817.24|19697.24|10
1638629410000|2021-12-04 14:50:10|19819.32|19699.32|19817.38|19697.38|19820.73|19700.73|19816.54|19696.54|10
1638629420000|2021-12-04 14:50:20|19817.48|19697.48|19811.65|19691.65|19819.63|19699.63|19811.65|19691.65|10
1638629430000|2021-12-04 14:50:30|19810.74|19690.74|19789.08|19669.08|19811.09|19691.09|19789.08|19669.08|10
1638629440000|2021-12-04 14:50:40|19790.42|19670.42|19790.5|19670.5|19790.73|19670.73|19788.71|19668.71|10
1638629450000|2021-12-04 14:50:50|19787.5|19667.5|19793.71|19673.71|19793.75|19673.75|19784.94|19664.94|10
1638629460000|2021-12-04 14:51:00|19794.95|19674.95|19803.6|19683.6|19803.6|19683.6|19794.95|19674.95|10
1638629470000|2021-12-04 14:51:10|19803.43|19683.43|19804.27|19684.27|19804.89|19684.89|19802.58|19682.58|10
1638629480000|2021-12-04 14:51:20|19804.77|19684.77|19805.92|19685.92|19806.18|19686.18|19804.55|19684.55|10
1638629490000|2021-12-04 14:51:30|19806.58|19686.58|19819.89|19699.89|19819.89|19699.89|19806.58|19686.58|10
1638629500000|2021-12-04 14:51:40|19821.34|19701.34|19831.38|19711.38|19833.43|19713.43|19821.34|19701.34|10
1638629510000|2021-12-04 14:51:50|19833.54|19713.54|19821.16|19701.16|19833.96|19713.96|19821.16|19701.16|10
1638629520000|2021-12-04 14:52:00|19821.11|19701.11|19820.22|19700.22|19821.53|19701.53|19818.56|19698.56|10
1638629530000|2021-12-04 14:52:10|19818.75|19698.75|19816.13|19696.13|19819.31|19699.31|19816.13|19696.13|10
1638629540000|2021-12-04 14:52:20|19815.36|19695.36|19816.46|19696.46|19816.46|19696.46|19813.62|19693.62|10
1638629550000|2021-12-04 14:52:30|19818|19698|19822.1|19702.1|19822.3|19702.3|19818|19698|10
1638629560000|2021-12-04 14:52:40|19821.58|19701.58|19820.29|19700.29|19821.58|19701.58|19818.07|19698.07|10
1638629570000|2021-12-04 14:52:50|19820.89|19700.89|19827.26|19707.26|19827.97|19707.97|19820.89|19700.89|10
1638629580000|2021-12-04 14:53:00|19827.77|19707.77|19835.55|19715.55|19835.55|19715.55|19827.77|19707.77|10
1638629590000|2021-12-04 14:53:10|19835.3|19715.3|19833.86|19713.86|19835.76|19715.76|19833.86|19713.86|10
1638629600000|2021-12-04 14:53:20|19832.27|19712.27|19834.93|19714.93|19834.93|19714.93|19832.27|19712.27|9
1638629610000|2021-12-04 14:53:30|19834.21|19714.21|19831.52|19711.52|19834.21|19714.21|19831.52|19711.52|10
1638629620000|2021-12-04 14:53:40|19831.63|19711.63|19830.43|19710.43|19831.63|19711.63|19827.67|19707.67|10
1638629630000|2021-12-04 14:53:50|19832.13|19712.13|19835.01|19715.01|19835.38|19715.38|19832.13|19712.13|10
1638629640000|2021-12-04 14:54:00|19838.01|19718.01|19839.26|19719.26|19840.66|19720.66|19835.44|19715.44|10
1638629650000|2021-12-04 14:54:10|19839.29|19719.29|19842.24|19722.24|19844.75|19724.75|19838.95|19718.95|10
1638629660000|2021-12-04 14:54:20|19842.57|19722.57|19841.63|19721.63|19843.85|19723.85|19840.74|19720.74|10
1638629670000|2021-12-04 14:54:30|19841.76|19721.76|19838.74|19718.74|19841.76|19721.76|19838.14|19718.14|10
1638629680000|2021-12-04 14:54:40|19837.75|19717.75|19824.54|19704.54|19837.75|19717.75|19824.54|19704.54|10
1638629690000|2021-12-04 14:54:50|19821.94|19701.94|19820.1|19700.1|19822.76|19702.76|19818.62|19698.62|10
1638629700000|2021-12-04 14:55:00|19818.01|19698.01|19821.41|19701.41|19821.41|19701.41|19818.01|19698.01|10
1638629710000|2021-12-04 14:55:10|19820.1|19700.1|19817.29|19697.29|19820.1|19700.1|19817.29|19697.29|10
1638629720000|2021-12-04 14:55:20|19817.67|19697.67|19809.46|19689.46|19817.67|19697.67|19809.46|19689.46|10
1638629730000|2021-12-04 14:55:30|19802.96|19682.96|19796.45|19676.45|19802.96|19682.96|19796.45|19676.45|10
1638629740000|2021-12-04 14:55:40|19796.09|19676.09|19787.96|19667.96|19796.09|19676.09|19786.91|19666.91|9
1638629750000|2021-12-04 14:55:50|19787.3|19667.3|19783.02|19663.02|19787.3|19667.3|19781.7|19661.7|9
1638629760000|2021-12-04 14:56:00|19783.22|19663.22|19783.3|19663.3|19786.09|19666.09|19783.22|19663.22|10
1638629770000|2021-12-04 14:56:10|19781.23|19661.23|19782.93|19662.93|19783.69|19663.69|19781.07|19661.07|10
1638629780000|2021-12-04 14:56:20|19782.58|19662.58|19788.86|19668.86|19788.86|19668.86|19781.19|19661.19|10
1638629790000|2021-12-04 14:56:30|19786.79|19666.79|19791.43|19671.43|19791.43|19671.43|19786.79|19666.79|10
1638629800000|2021-12-04 14:56:40|19792.77|19672.77|19804.03|19684.03|19804.03|19684.03|19792.77|19672.77|10
1638629810000|2021-12-04 14:56:50|19802.6|19682.6|19802.35|19682.35|19805.17|19685.17|19802.35|19682.35|10
1638629820000|2021-12-04 14:57:00|19802.24|19682.24|19808.88|19688.88|19808.88|19688.88|19802.24|19682.24|10
1638629830000|2021-12-04 14:57:10|19808.68|19688.68|19812.93|19692.93|19812.93|19692.93|19808.06|19688.06|10
1638629840000|2021-12-04 14:57:20|19813.79|19693.79|19806.63|19686.63|19813.79|19693.79|19806.63|19686.63|10
1638629850000|2021-12-04 14:57:30|19805.46|19685.46|19804.53|19684.53|19805.46|19685.46|19801.61|19681.61|10
1638629860000|2021-12-04 14:57:40|19806.24|19686.24|19805.22|19685.22|19806.24|19686.24|19803|19683|10
1638629870000|2021-12-04 14:57:50|19806.18|19686.18|19815.89|19695.89|19815.89|19695.89|19806.18|19686.18|10
1638629880000|2021-12-04 14:58:00|19816.68|19696.68|19818.1|19698.1|19818.1|19698.1|19815.11|19695.11|10
1638629890000|2021-12-04 14:58:10|19816.98|19696.98|19815.8|19695.8|19817.08|19697.08|19815.42|19695.42|10
1638629900000|2021-12-04 14:58:20|19815.23|19695.23|19814.92|19694.92|19815.82|19695.82|19814.5|19694.5|10
1638629910000|2021-12-04 14:58:30|19815.06|19695.06|19812.27|19692.27|19815.06|19695.06|19811.94|19691.94|10
1638629920000|2021-12-04 14:58:40|19813.15|19693.15|19812.18|19692.18|19813.15|19693.15|19810.77|19690.77|10
1638629930000|2021-12-04 14:58:50|19811.97|19691.97|19815.07|19695.07|19815.81|19695.81|19811.97|19691.97|10
1638629940000|2021-12-04 14:59:00|19814.96|19694.96|19820.87|19700.87|19820.87|19700.87|19814.96|19694.96|10
1638629950000|2021-12-04 14:59:10|19821.78|19701.78|19825.18|19705.18|19825.66|19705.66|19819.43|19699.43|10
1638629960000|2021-12-04 14:59:20|19825.51|19705.51|19836.7|19716.7|19837.96|19717.96|19825.51|19705.51|10
1638629970000|2021-12-04 14:59:30|19835.72|19715.72|19838.74|19718.74|19838.74|19718.74|19834.39|19714.39|10
1638629980000|2021-12-04 14:59:40|19837.88|19717.88|19833.78|19713.78|19838.89|19718.89|19832.55|19712.55|10
1638629990000|2021-12-04 14:59:50|19832.55|19712.55|19837.98|19717.98|19837.98|19717.98|19832.55|19712.55|10
1638630000000|2021-12-04 15:00:00|19838.78|19718.78|19843.22|19723.22|19843.22|19723.22|19838.78|19718.78|10
1638630010000|2021-12-04 15:00:10|19842.99|19722.99|19839.08|19719.08|19842.99|19722.99|19838.56|19718.56|10
1638630020000|2021-12-04 15:00:20|19837.29|19717.29|19822.03|19702.03|19837.29|19717.29|19821.83|19701.83|10
1638630030000|2021-12-04 15:00:30|19822.34|19702.34|19816.23|19696.23|19822.34|19702.34|19816.23|19696.23|10
1638630040000|2021-12-04 15:00:40|19817.55|19697.55|19822.78|19702.78|19822.78|19702.78|19817.55|19697.55|10
1638630050000|2021-12-04 15:00:50|19822.67|19702.67|19817.45|19697.45|19822.67|19702.67|19817.45|19697.45|10
1638630060000|2021-12-04 15:01:00|19817.98|19697.98|19817.91|19697.91|19818.1|19698.1|19816.82|19696.82|10
1638630070000|2021-12-04 15:01:10|19818.68|19698.68|19825.64|19705.64|19825.64|19705.64|19818.61|19698.61|10
1638630080000|2021-12-04 15:01:20|19829.23|19709.23|19829.74|19709.74|19831.87|19711.87|19827.03|19707.03|10
1638630090000|2021-12-04 15:01:30|19829.21|19709.21|19837.5|19717.5|19839.14|19719.14|19829.21|19709.21|10
1638630100000|2021-12-04 15:01:40|19839.33|19719.33|19846.29|19726.29|19846.29|19726.29|19839.33|19719.33|9
1638630110000|2021-12-04 15:01:50|19846.05|19726.05|19849.74|19729.74|19849.74|19729.74|19846.05|19726.05|10
1638630120000|2021-12-04 15:02:00|19849.45|19729.45|19856.05|19736.05|19857.15|19737.15|19849.45|19729.45|10
1638630130000|2021-12-04 15:02:10|19857.5|19737.5|19856.15|19736.15|19859.29|19739.29|19856.15|19736.15|10
1638630140000|2021-12-04 15:02:20|19856.67|19736.67|19850.34|19730.34|19856.67|19736.67|19850.27|19730.27|10
1638630150000|2021-12-04 15:02:30|19850.16|19730.16|19851.84|19731.84|19851.84|19731.84|19849.95|19729.95|10
1638630160000|2021-12-04 15:02:40|19851.25|19731.25|19856.64|19736.64|19856.64|19736.64|19850.52|19730.52|10
1638630170000|2021-12-04 15:02:50|19856.78|19736.78|19856.77|19736.77|19858.72|19738.72|19856.14|19736.14|10
1638630180000|2021-12-04 15:03:00|19856.94|19736.94|19859.58|19739.58|19860.7|19740.7|19856.94|19736.94|10
1638630190000|2021-12-04 15:03:10|19858.56|19738.56|19861.59|19741.59|19861.62|19741.62|19858.56|19738.56|10
1638630200000|2021-12-04 15:03:20|19860.58|19740.58|19857.77|19737.77|19860.97|19740.97|19857.77|19737.77|9
1638630210000|2021-12-04 15:03:30|19857.14|19737.14|19853.36|19733.36|19857.14|19737.14|19852.74|19732.74|10
1638630220000|2021-12-04 15:03:40|19853.61|19733.61|19858.38|19738.38|19858.38|19738.38|19853.61|19733.61|10
1638630230000|2021-12-04 15:03:50|19857.93|19737.93|19857.79|19737.79|19861.11|19741.11|19857.79|19737.79|10
1638630240000|2021-12-04 15:04:00|19858.73|19738.73|19852.6|19732.6|19858.73|19738.73|19852.6|19732.6|10
1638630250000|2021-12-04 15:04:10|19852.62|19732.62|19849.76|19729.76|19852.62|19732.62|19849.76|19729.76|10
1638630260000|2021-12-04 15:04:20|19850.67|19730.67|19857.21|19737.21|19857.21|19737.21|19850.67|19730.67|10
1638630270000|2021-12-04 15:04:30|19858.08|19738.08|19866.15|19746.15|19867.57|19747.57|19858.08|19738.08|10
1638630280000|2021-12-04 15:04:40|19865.3|19745.3|19871.09|19751.09|19871.09|19751.09|19864.24|19744.24|10
1638630290000|2021-12-04 15:04:50|19871.3|19751.3|19873.64|19753.64|19874.45|19754.45|19870.69|19750.69|9
1638630300000|2021-12-04 15:05:00|19875.4|19755.4|19875.4|19755.4|19876.1|19756.1|19874.2|19754.2|10
1638630310000|2021-12-04 15:05:10|19875.59|19755.59|19874.98|19754.98|19876.22|19756.22|19874.63|19754.63|10
1638630320000|2021-12-04 15:05:20|19872.38|19752.38|19862.7|19742.7|19872.41|19752.41|19862.7|19742.7|10
1638630330000|2021-12-04 15:05:30|19860.35|19740.35|19861.02|19741.02|19861.02|19741.02|19857.68|19737.68|10
1638630340000|2021-12-04 15:05:40|19859.62|19739.62|19865.26|19745.26|19865.26|19745.26|19858.73|19738.73|10
1638630350000|2021-12-04 15:05:50|19868.43|19748.43|19882.77|19762.77|19882.77|19762.77|19868.43|19748.43|10
1638630360000|2021-12-04 15:06:00|19884.12|19764.12|19888.44|19768.44|19891.12|19771.12|19884.12|19764.12|10
1638630370000|2021-12-04 15:06:10|19889.34|19769.34|19893.61|19773.61|19895.76|19775.76|19888.92|19768.92|10
1638630380000|2021-12-04 15:06:20|19893.95|19773.95|19892.2|19772.2|19895.04|19775.04|19891.61|19771.61|10
1638630390000|2021-12-04 15:06:30|19891.38|19771.38|19891.46|19771.46|19893.22|19773.22|19891.38|19771.38|9
1638630400000|2021-12-04 15:06:40|19890.86|19770.86|19881.47|19761.47|19891|19771|19881.47|19761.47|10
1638630410000|2021-12-04 15:06:50|19882.77|19762.77|19879.21|19759.21|19882.77|19762.77|19879.16|19759.16|10
1638630420000|2021-12-04 15:07:00|19879.89|19759.89|19884.37|19764.37|19884.37|19764.37|19879.89|19759.89|10
1638630430000|2021-12-04 15:07:10|19885.47|19765.47|19894.38|19774.38|19894.78|19774.78|19885.47|19765.47|10
1638630440000|2021-12-04 15:07:20|19894.46|19774.46|19893.11|19773.11|19894.46|19774.46|19891.81|19771.81|10
1638630450000|2021-12-04 15:07:30|19892.95|19772.95|19902.87|19782.87|19902.87|19782.87|19892.95|19772.95|10
1638630460000|2021-12-04 15:07:40|19902.53|19782.53|19901.42|19781.42|19902.56|19782.56|19900.21|19780.21|10
1638630470000|2021-12-04 15:07:50|19901.06|19781.06|19906.17|19786.17|19906.35|19786.35|19901.06|19781.06|10
1638630480000|2021-12-04 15:08:00|19906.54|19786.54|19908.34|19788.34|19908.34|19788.34|19903.19|19783.19|10
1638630490000|2021-12-04 15:08:10|19907.63|19787.63|19914.61|19794.61|19914.71|19794.71|19906.65|19786.65|10
1638630500000|2021-12-04 15:08:20|19919.44|19799.44|19908.04|19788.04|19920.09|19800.09|19908.04|19788.04|10
1638630510000|2021-12-04 15:08:30|19906.78|19786.78|19906.61|19786.61|19908.29|19788.29|19906.25|19786.25|10
1638630520000|2021-12-04 15:08:40|19906.28|19786.28|19909.1|19789.1|19909.93|19789.93|19906.09|19786.09|10
1638630530000|2021-12-04 15:08:50|19908.31|19788.31|19908.69|19788.69|19909.9|19789.9|19906.6|19786.6|10
1638630540000|2021-12-04 15:09:00|19908.25|19788.25|19907.13|19787.13|19909.02|19789.02|19906.62|19786.62|10
1638630550000|2021-12-04 15:09:10|19906.8|19786.8|19910.86|19790.86|19910.86|19790.86|19906.11|19786.11|10
1638630560000|2021-12-04 15:09:20|19911.71|19791.71|19914.91|19794.91|19914.91|19794.91|19910.35|19790.35|10
1638630570000|2021-12-04 15:09:30|19916.11|19796.11|19915.48|19795.48|19916.58|19796.58|19914.85|19794.85|10
1638630580000|2021-12-04 15:09:40|19916.29|19796.29|19921.57|19801.57|19921.57|19801.57|19916.29|19796.29|10
1638630590000|2021-12-04 15:09:50|19921.79|19801.79|19930.03|19810.03|19930.03|19810.03|19921.62|19801.62|10
1638630600000|2021-12-04 15:10:00|19933.43|19813.43|19955.31|19835.31|19964.16|19844.16|19933.43|19813.43|10
1638630610000|2021-12-04 15:10:10|19955.14|19835.14|19954.42|19834.42|19957.41|19837.41|19952.15|19832.15|10
1638630620000|2021-12-04 15:10:20|19958.75|19838.75|19977.15|19857.15|19977.15|19857.15|19957.96|19837.96|10
1638630630000|2021-12-04 15:10:30|19977.69|19857.69|19989.09|19869.09|19989.09|19869.09|19976.14|19856.14|10
1638630640000|2021-12-04 15:10:40|19992.12|19872.12|20002.24|19882.24|20002.24|19882.24|19991.64|19871.64|10
1638630650000|2021-12-04 15:10:50|20005.07|19885.07|20006.81|19886.81|20010.41|19890.41|20005.07|19885.07|10
1638630660000|2021-12-04 15:11:00|20006.73|19886.73|20006.37|19886.37|20007.65|19887.65|20002.63|19882.63|10
1638630670000|2021-12-04 15:11:10|20009.83|19889.83|20015.83|19895.83|20019.61|19899.61|20009.83|19889.83|10
1638630680000|2021-12-04 15:11:20|20014.78|19894.78|20009.16|19889.16|20016.11|19896.11|20009.16|19889.16|10
1638630690000|2021-12-04 15:11:30|20006.58|19886.58|20002.75|19882.75|20006.58|19886.58|19997.26|19877.26|10
1638630700000|2021-12-04 15:11:40|20001.05|19881.05|20006.3|19886.3|20006.3|19886.3|20001.05|19881.05|9
1638630710000|2021-12-04 15:11:50|20008.75|19888.75|20016.17|19896.17|20016.17|19896.17|20006.57|19886.57|10
1638630720000|2021-12-04 15:12:00|20016.44|19896.44|20027.13|19907.13|20027.13|19907.13|20016.44|19896.44|10
1638630730000|2021-12-04 15:12:10|20027.98|19907.98|20040.72|19920.72|20040.72|19920.72|20026.92|19906.92|10
1638630740000|2021-12-04 15:12:20|20040.56|19920.56|20042.29|19922.29|20042.29|19922.29|20037.08|19917.08|10
1638630750000|2021-12-04 15:12:30|20043.34|19923.34|20049.28|19929.28|20049.28|19929.28|20043.34|19923.34|9
1638630760000|2021-12-04 15:12:40|20050.71|19930.71|20045.66|19925.66|20050.71|19930.71|20043.65|19923.65|10
1638630770000|2021-12-04 15:12:50|20045.32|19925.32|20046.42|19926.42|20047.63|19927.63|20042.9|19922.9|10
1638630780000|2021-12-04 15:13:00|20047.63|19927.63|20049.41|19929.41|20050.11|19930.11|20047.22|19927.22|10
1638630790000|2021-12-04 15:13:10|20050.39|19930.39|20049.07|19929.07|20052|19932|20047.21|19927.21|10
1638630800000|2021-12-04 15:13:20|20046.97|19926.97|20040.54|19920.54|20046.97|19926.97|20038.2|19918.2|10
1638630810000|2021-12-04 15:13:30|20039.86|19919.86|20041.69|19921.69|20042.28|19922.28|20039.86|19919.86|8
1638630820000|2021-12-04 15:13:40|20042.6|19922.6|20046.78|19926.78|20047.77|19927.77|20042.6|19922.6|9
1638630830000|2021-12-04 15:13:50|20049.55|19929.55|20061.15|19941.15|20061.15|19941.15|20049.55|19929.55|10
1638630840000|2021-12-04 15:14:00|20065.08|19945.08|20062.05|19942.05|20067.32|19947.32|20062.05|19942.05|10
1638630850000|2021-12-04 15:14:10|20064.65|19944.65|20066.36|19946.36|20067.61|19947.61|20064.65|19944.65|10
1638630860000|2021-12-04 15:14:20|20067.53|19947.53|20066.91|19946.91|20070.11|19950.11|20066.35|19946.35|9
1638630870000|2021-12-04 15:14:30|20066.05|19946.05|20069.04|19949.04|20069.04|19949.04|20063.53|19943.53|10
1638630880000|2021-12-04 15:14:40|20070.51|19950.51|20063.85|19943.85|20070.51|19950.51|20062.44|19942.44|10
1638630890000|2021-12-04 15:14:50|20062.55|19942.55|20039.66|19919.66|20062.55|19942.55|20039.66|19919.66|10
1638630900000|2021-12-04 15:15:00|20039.79|19919.79|20039.84|19919.84|20039.84|19919.84|20036.3|19916.3|10
1638630910000|2021-12-04 15:15:10|20039.59|19919.59|20055.29|19935.29|20055.29|19935.29|20039.59|19919.59|10
1638630920000|2021-12-04 15:15:20|20060.02|19940.02|20066.45|19946.45|20066.45|19946.45|20059.65|19939.65|10
1638630930000|2021-12-04 15:15:30|20066.46|19946.46|20068.86|19948.86|20072.76|19952.76|20066.46|19946.46|10
1638630940000|2021-12-04 15:15:40|20065.73|19945.73|20057.45|19937.45|20066.38|19946.38|20057.45|19937.45|9
1638630950000|2021-12-04 15:15:50|20052.83|19932.83|20045.51|19925.51|20052.83|19932.83|20045.51|19925.51|10
1638630960000|2021-12-04 15:16:00|20043.15|19923.15|20011.84|19891.84|20043.15|19923.15|20011.84|19891.84|10
1638630970000|2021-12-04 15:16:10|20011.55|19891.55|19998.15|19878.15|20011.55|19891.55|19997.84|19877.84|10
1638630980000|2021-12-04 15:16:20|19996.78|19876.78|19989.25|19869.25|20001.82|19881.82|19989.25|19869.25|10
1638630990000|2021-12-04 15:16:30|19986.21|19866.21|19965.98|19845.98|19987.6|19867.6|19965.49|19845.49|10
1638631000000|2021-12-04 15:16:40|19964.02|19844.02|19960.71|19840.71|19965.8|19845.8|19960.71|19840.71|10
1638631010000|2021-12-04 15:16:50|19957.63|19837.63|19948.66|19828.66|19957.63|19837.63|19948.66|19828.66|9
1638631020000|2021-12-04 15:17:00|19950.83|19830.83|19952.11|19832.11|19952.11|19832.11|19947.41|19827.41|10
1638631030000|2021-12-04 15:17:10|19954.91|19834.91|19941.21|19821.21|19955.78|19835.78|19941.21|19821.21|10
1638631040000|2021-12-04 15:17:20|19940.23|19820.23|19922.7|19802.7|19940.23|19820.23|19922.7|19802.7|10
1638631050000|2021-12-04 15:17:30|19918.13|19798.13|19894.98|19774.98|19918.13|19798.13|19894.98|19774.98|10
1638631060000|2021-12-04 15:17:40|19895.55|19775.55|19889.67|19769.67|19895.55|19775.55|19888.99|19768.99|10
1638631070000|2021-12-04 15:17:50|19894.27|19774.27|19897.83|19777.83|19900.19|19780.19|19894.27|19774.27|10
1638631080000|2021-12-04 15:18:00|19898.83|19778.83|19891.12|19771.12|19899.69|19779.69|19891.12|19771.12|10
1638631090000|2021-12-04 15:18:10|19888.86|19768.86|19884.65|19764.65|19889.72|19769.72|19884.49|19764.49|10
1638631100000|2021-12-04 15:18:20|19883.58|19763.58|19870.29|19750.29|19883.58|19763.58|19870.29|19750.29|10
1638631110000|2021-12-04 15:18:30|19870.65|19750.65|19867.93|19747.93|19871.82|19751.82|19864.57|19744.57|10
1638631120000|2021-12-04 15:18:40|19867.5|19747.5|19862.71|19742.71|19867.5|19747.5|19860.81|19740.81|10
1638631130000|2021-12-04 15:18:50|19861.54|19741.54|19858.85|19738.85|19864.78|19744.78|19857.94|19737.94|10
1638631140000|2021-12-04 15:19:00|19861.71|19741.71|19868.84|19748.84|19870.93|19750.93|19861.71|19741.71|10
1638631150000|2021-12-04 15:19:10|19868.91|19748.91|19867.56|19747.56|19868.91|19748.91|19864.51|19744.51|10
1638631160000|2021-12-04 15:19:20|19867.42|19747.42|19870.32|19750.32|19872.57|19752.57|19867.42|19747.42|10
1638631170000|2021-12-04 15:19:30|19868.26|19748.26|19873.31|19753.31|19873.31|19753.31|19868.26|19748.26|10
1638631180000|2021-12-04 15:19:40|19880.46|19760.46|19885.15|19765.15|19885.15|19765.15|19879.21|19759.21|10
1638631190000|2021-12-04 15:19:50|19887.27|19767.27|19908.41|19788.41|19908.41|19788.41|19887.27|19767.27|10
1638631200000|2021-12-04 15:20:00|19909.79|19789.79|19926.89|19806.89|19926.89|19806.89|19909.79|19789.79|10
1638631210000|2021-12-04 15:20:10|19929.87|19809.87|19940.76|19820.76|19946.68|19826.68|19929.87|19809.87|10
1638631220000|2021-12-04 15:20:20|19938.34|19818.34|19932.71|19812.71|19940.67|19820.67|19930.19|19810.19|10
1638631230000|2021-12-04 15:20:30|19931.44|19811.44|19931.28|19811.28|19932.13|19812.13|19928.79|19808.79|10
1638631240000|2021-12-04 15:20:40|19932.15|19812.15|19925.47|19805.47|19933.1|19813.1|19925.47|19805.47|10
1638631250000|2021-12-04 15:20:50|19922.71|19802.71|19910|19790|19922.71|19802.71|19910|19790|10
1638631260000|2021-12-04 15:21:00|19911.41|19791.41|19915.34|19795.34|19915.34|19795.34|19910.5|19790.5|10
1638631270000|2021-12-04 15:21:10|19917.88|19797.88|19925.19|19805.19|19925.36|19805.36|19917.88|19797.88|10
1638631280000|2021-12-04 15:21:20|19927.59|19807.59|19932.64|19812.64|19932.64|19812.64|19927.59|19807.59|10
1638631290000|2021-12-04 15:21:30|19931.81|19811.81|19944.14|19824.14|19944.44|19824.44|19931.81|19811.81|10
1638631300000|2021-12-04 15:21:40|19945.99|19825.99|19955.77|19835.77|19957.1|19837.1|19945.99|19825.99|10
1638631310000|2021-12-04 15:21:50|19955.88|19835.88|19956.21|19836.21|19959.45|19839.45|19955.38|19835.38|10
1638631320000|2021-12-04 15:22:00|19954.47|19834.47|19952.28|19832.28|19955.43|19835.43|19951.72|19831.72|10
1638631330000|2021-12-04 15:22:10|19952.36|19832.36|19949.52|19829.52|19952.36|19832.36|19947.5|19827.5|10
1638631340000|2021-12-04 15:22:20|19949.95|19829.95|19953.23|19833.23|19953.23|19833.23|19949.77|19829.77|10
1638631350000|2021-12-04 15:22:30|19955.79|19835.79|19956.46|19836.46|19956.65|19836.65|19955.08|19835.08|10
1638631360000|2021-12-04 15:22:40|19956.44|19836.44|19957.18|19837.18|19957.62|19837.62|19955.73|19835.73|10
1638631370000|2021-12-04 15:22:50|19956.56|19836.56|19953.07|19833.07|19956.78|19836.78|19953.07|19833.07|10
1638631380000|2021-12-04 15:23:00|19954.65|19834.65|19955.53|19835.53|19955.53|19835.53|19953.81|19833.81|10
1638631390000|2021-12-04 15:23:10|19955.99|19835.99|19951.71|19831.71|19955.99|19835.99|19951.71|19831.71|10
1638631400000|2021-12-04 15:23:20|19951.3|19831.3|19953.75|19833.75|19953.75|19833.75|19949.77|19829.77|10
1638631410000|2021-12-04 15:23:30|19951.14|19831.14|19955.08|19835.08|19955.08|19835.08|19950.54|19830.54|10
1638631420000|2021-12-04 15:23:40|19957.07|19837.07|19968.72|19848.72|19968.72|19848.72|19957.07|19837.07|10
1638631430000|2021-12-04 15:23:50|19967.53|19847.53|19963.96|19843.96|19968.04|19848.04|19963.79|19843.79|10
1638631440000|2021-12-04 15:24:00|19965.53|19845.53|19966.26|19846.26|19971.26|19851.26|19965.53|19845.53|10
1638631450000|2021-12-04 15:24:10|19969.19|19849.19|19967.78|19847.78|19969.31|19849.31|19967.2|19847.2|10
1638631460000|2021-12-04 15:24:20|19967.51|19847.51|19964.53|19844.53|19967.86|19847.86|19964.53|19844.53|10
1638631470000|2021-12-04 15:24:30|19965.74|19845.74|19963.21|19843.21|19966.05|19846.05|19963.21|19843.21|10
1638631480000|2021-12-04 15:24:40|19961.11|19841.11|19959.69|19839.69|19962.42|19842.42|19957.97|19837.97|10
1638631490000|2021-12-04 15:24:50|19957.99|19837.99|19956.23|19836.23|19959.23|19839.23|19956.23|19836.23|9
1638631500000|2021-12-04 15:25:00|19956.08|19836.08|19955.75|19835.75|19957.72|19837.72|19955.54|19835.54|10
1638631510000|2021-12-04 15:25:10|19956.55|19836.55|19952.85|19832.85|19961.1|19841.1|19952.04|19832.04|10
1638631520000|2021-12-04 15:25:20|19946.23|19826.23|19930.21|19810.21|19946.23|19826.23|19930.21|19810.21|10
1638631530000|2021-12-04 15:25:30|19927.71|19807.71|19915.65|19795.65|19927.71|19807.71|19914.32|19794.32|10
1638631540000|2021-12-04 15:25:40|19915.72|19795.72|19905.21|19785.21|19915.72|19795.72|19905.21|19785.21|10
1638631550000|2021-12-04 15:25:50|19908.91|19788.91|19916.92|19796.92|19916.92|19796.92|19908.91|19788.91|10
1638631560000|2021-12-04 15:26:00|19918.12|19798.12|19913.84|19793.84|19918.12|19798.12|19913.84|19793.84|10
1638631570000|2021-12-04 15:26:10|19914.09|19794.09|19915.35|19795.35|19917.08|19797.08|19914.09|19794.09|10
1638631580000|2021-12-04 15:26:20|19915.98|19795.98|19918.85|19798.85|19921.18|19801.18|19914.56|19794.56|10
1638631590000|2021-12-04 15:26:30|19917.39|19797.39|19917.49|19797.49|19920.44|19800.44|19917.39|19797.39|10
1638631600000|2021-12-04 15:26:40|19914.08|19794.08|19912.81|19792.81|19915.79|19795.79|19912.81|19792.81|10
1638631610000|2021-12-04 15:26:50|19912.06|19792.06|19911.98|19791.98|19912.18|19792.18|19909.98|19789.98|10
1638631620000|2021-12-04 15:27:00|19912.59|19792.59|19914.58|19794.58|19915.83|19795.83|19910.79|19790.79|10
1638631630000|2021-12-04 15:27:10|19914.32|19794.32|19912.7|19792.7|19915.39|19795.39|19912.7|19792.7|9
1638631640000|2021-12-04 15:27:20|19914.98|19794.98|19913.01|19793.01|19915.89|19795.89|19913.01|19793.01|10
1638631650000|2021-12-04 15:27:30|19913.73|19793.73|19918.03|19798.03|19918.23|19798.23|19913.73|19793.73|10
1638631660000|2021-12-04 15:27:40|19917.6|19797.6|19920.92|19800.92|19921.54|19801.54|19917.56|19797.56|10
1638631670000|2021-12-04 15:27:50|19920.82|19800.82|19916.12|19796.12|19921.59|19801.59|19916.12|19796.12|10
1638631680000|2021-12-04 15:28:00|19917.67|19797.67|19917.93|19797.93|19918.04|19798.04|19916.32|19796.32|10
1638631690000|2021-12-04 15:28:10|19917.74|19797.74|19924.87|19804.87|19924.87|19804.87|19914.25|19794.25|10
1638631700000|2021-12-04 15:28:20|19927.37|19807.37|19931.26|19811.26|19931.26|19811.26|19925.65|19805.65|10
1638631710000|2021-12-04 15:28:30|19933.75|19813.75|19929.99|19809.99|19934|19814|19929.99|19809.99|10
1638631720000|2021-12-04 15:28:40|19928.47|19808.47|19926.43|19806.43|19929.46|19809.46|19926.43|19806.43|10
1638631730000|2021-12-04 15:28:50|19925.9|19805.9|19926.69|19806.69|19927.1|19807.1|19925.02|19805.02|10
1638631740000|2021-12-04 15:29:00|19926.15|19806.15|19931.34|19811.34|19931.34|19811.34|19924.97|19804.97|10
1638631750000|2021-12-04 15:29:10|19932.46|19812.46|19934.47|19814.47|19934.99|19814.99|19932.3|19812.3|10
1638631760000|2021-12-04 15:29:20|19933.99|19813.99|19934.76|19814.76|19935.47|19815.47|19933.24|19813.24|10
1638631770000|2021-12-04 15:29:30|19935.38|19815.38|19935.9|19815.9|19936.92|19816.92|19932.8|19812.8|10
1638631780000|2021-12-04 15:29:40|19932.61|19812.61|19933.2|19813.2|19935.26|19815.26|19931.91|19811.91|10
1638631790000|2021-12-04 15:29:50|19932.7|19812.7|19936.45|19816.45|19936.45|19816.45|19932.7|19812.7|10
1638631800000|2021-12-04 15:30:00|19937.78|19817.78|19941.18|19821.18|19941.18|19821.18|19936.25|19816.25|10
1638631810000|2021-12-04 15:30:10|19941.09|19821.09|19938.32|19818.32|19941.09|19821.09|19938.32|19818.32|10
1638631820000|2021-12-04 15:30:20|19940.34|19820.34|19937.2|19817.2|19941.22|19821.22|19937.2|19817.2|10
1638631830000|2021-12-04 15:30:30|19935.13|19815.13|19917.21|19797.21|19935.13|19815.13|19917.21|19797.21|10
1638631840000|2021-12-04 15:30:40|19913.2|19793.2|19902.9|19782.9|19913.22|19793.22|19902.46|19782.46|10
1638631850000|2021-12-04 15:30:50|19892.9|19772.9|19884.26|19764.26|19892.9|19772.9|19883.7|19763.7|10
1638631860000|2021-12-04 15:31:00|19885.19|19765.19|19896.65|19776.65|19896.65|19776.65|19884.93|19764.93|10
1638631870000|2021-12-04 15:31:10|19896.77|19776.77|19903.42|19783.42|19903.42|19783.42|19896.77|19776.77|10
1638631880000|2021-12-04 15:31:20|19904.64|19784.64|19900.85|19780.85|19904.64|19784.64|19900.85|19780.85|10
1638631890000|2021-12-04 15:31:30|19901.26|19781.26|19904.71|19784.71|19904.71|19784.71|19899.54|19779.54|10
1638631900000|2021-12-04 15:31:40|19905.91|19785.91|19909.57|19789.57|19910.96|19790.96|19905.91|19785.91|10
1638631910000|2021-12-04 15:31:50|19911.39|19791.39|19919.84|19799.84|19919.84|19799.84|19911.39|19791.39|9
1638631920000|2021-12-04 15:32:00|19918.39|19798.39|19933.12|19813.12|19933.12|19813.12|19918.39|19798.39|10
1638631930000|2021-12-04 15:32:10|19934.97|19814.97|19936.8|19816.8|19939.8|19819.8|19934.97|19814.97|10
1638631940000|2021-12-04 15:32:20|19938.02|19818.02|19945.71|19825.71|19945.71|19825.71|19938.02|19818.02|10
1638631950000|2021-12-04 15:32:30|19945.21|19825.21|19949.68|19829.68|19949.68|19829.68|19944.65|19824.65|10
1638631960000|2021-12-04 15:32:40|19950.86|19830.86|19960.79|19840.79|19960.79|19840.79|19950.86|19830.86|10
1638631970000|2021-12-04 15:32:50|19964.28|19844.28|19978.8|19858.8|19979.7|19859.7|19962.1|19842.1|10
1638631980000|2021-12-04 15:33:00|19981.39|19861.39|19979.25|19859.25|19981.39|19861.39|19974.39|19854.39|10
1638631990000|2021-12-04 15:33:10|19978.56|19858.56|19974.91|19854.91|19978.63|19858.63|19973.87|19853.87|10
1638632000000|2021-12-04 15:33:20|19975.05|19855.05|19974.76|19854.76|19975.05|19855.05|19972.83|19852.83|10
1638632010000|2021-12-04 15:33:30|19975.5|19855.5|19982.56|19862.56|19991.75|19871.75|19975.5|19855.5|10
1638632020000|2021-12-04 15:33:40|19986.55|19866.55|19995|19875|19995|19875|19986.46|19866.46|10
1638632030000|2021-12-04 15:33:50|19993.92|19873.92|20006.94|19886.94|20006.94|19886.94|19993.92|19873.92|10
1638632040000|2021-12-04 15:34:00|20009.49|19889.49|20021.38|19901.38|20021.38|19901.38|20008.84|19888.84|10
1638632050000|2021-12-04 15:34:10|20022.11|19902.11|20015.98|19895.98|20023.16|19903.16|20015.98|19895.98|10
1638632060000|2021-12-04 15:34:20|20016.17|19896.17|20013.37|19893.37|20017.73|19897.73|20013.37|19893.37|10
1638632070000|2021-12-04 15:34:30|20014.32|19894.32|20012.41|19892.41|20014.32|19894.32|20011.57|19891.57|10
1638632080000|2021-12-04 15:34:40|20011.11|19891.11|20019.44|19899.44|20020.63|19900.63|20010.7|19890.7|10
1638632090000|2021-12-04 15:34:50|20018.14|19898.14|20014.62|19894.62|20018.14|19898.14|20014.62|19894.62|10
1638632100000|2021-12-04 15:35:00|20012.83|19892.83|20016.47|19896.47|20016.47|19896.47|20012.83|19892.83|10
1638632110000|2021-12-04 15:35:10|20018.09|19898.09|20017.36|19897.36|20019.68|19899.68|20017.28|19897.28|10
1638632120000|2021-12-04 15:35:20|20014.5|19894.5|20009.61|19889.61|20014.5|19894.5|20009.61|19889.61|10
1638632130000|2021-12-04 15:35:30|20009.24|19889.24|20013.43|19893.43|20013.43|19893.43|20008.69|19888.69|10
1638632140000|2021-12-04 15:35:40|20012.5|19892.5|20022.25|19902.25|20022.25|19902.25|20012.14|19892.14|10
1638632150000|2021-12-04 15:35:50|20021.41|19901.41|20025.37|19905.37|20025.37|19905.37|20020.78|19900.78|10
1638632160000|2021-12-04 15:36:00|20025.79|19905.79|20026.14|19906.14|20026.31|19906.31|20023.77|19903.77|10
1638632170000|2021-12-04 15:36:10|20025.96|19905.96|20020.41|19900.41|20026.8|19906.8|20020.41|19900.41|10
1638632180000|2021-12-04 15:36:20|20021.34|19901.34|20019.25|19899.25|20021.36|19901.36|20016.39|19896.39|10
1638632190000|2021-12-04 15:36:30|20019.75|19899.75|20020.38|19900.38|20021.75|19901.75|20018.9|19898.9|10
1638632200000|2021-12-04 15:36:40|20021.95|19901.95|20017.39|19897.39|20021.95|19901.95|20014.84|19894.84|10
1638632210000|2021-12-04 15:36:50|20016.76|19896.76|20001.78|19881.78|20016.76|19896.76|20001.78|19881.78|10
1638632220000|2021-12-04 15:37:00|19998.99|19878.99|19993.61|19873.61|19999.92|19879.92|19993.07|19873.07|10
1638632230000|2021-12-04 15:37:10|19993.47|19873.47|19992.57|19872.57|19994.93|19874.93|19992.37|19872.37|10
1638632240000|2021-12-04 15:37:20|19993.82|19873.82|19999.64|19879.64|19999.64|19879.64|19993.73|19873.73|10
1638632250000|2021-12-04 15:37:30|20000.14|19880.14|20003.03|19883.03|20003.03|19883.03|20000.14|19880.14|10
1638632260000|2021-12-04 15:37:40|20003.78|19883.78|20007.84|19887.84|20007.84|19887.84|20003.78|19883.78|10
1638632270000|2021-12-04 15:37:50|20008.13|19888.13|20014.42|19894.42|20014.42|19894.42|20008.13|19888.13|10
1638632280000|2021-12-04 15:38:00|20014.59|19894.59|20017.52|19897.52|20017.52|19897.52|20013.55|19893.55|10
1638632290000|2021-12-04 15:38:10|20018.06|19898.06|20025.97|19905.97|20026.05|19906.05|20018.06|19898.06|10
1638632300000|2021-12-04 15:38:20|20025.45|19905.45|20026.61|19906.61|20026.61|19906.61|20025.14|19905.14|10
1638632310000|2021-12-04 15:38:30|20026.1|19906.1|20031.11|19911.11|20031.11|19911.11|20026.1|19906.1|10
1638632320000|2021-12-04 15:38:40|20032.26|19912.26|20033.12|19913.12|20035.02|19915.02|20032.26|19912.26|10
1638632330000|2021-12-04 15:38:50|20032.58|19912.58|20040.29|19920.29|20040.29|19920.29|20032.58|19912.58|10
1638632340000|2021-12-04 15:39:00|20039.79|19919.79|20042.18|19922.18|20042.18|19922.18|20039.79|19919.79|10
1638632350000|2021-12-04 15:39:10|20042.04|19922.04|20048.65|19928.65|20049.2|19929.2|20042.04|19922.04|10
1638632360000|2021-12-04 15:39:20|20046.62|19926.62|20061.2|19941.2|20061.2|19941.2|20046.62|19926.62|10
1638632370000|2021-12-04 15:39:30|20064.72|19944.72|20058.41|19938.41|20066.34|19946.34|20057.79|19937.79|10
1638632380000|2021-12-04 15:39:40|20056.26|19936.26|20043.48|19923.48|20056.26|19936.26|20042.08|19922.08|10
1638632390000|2021-12-04 15:39:50|20040.29|19920.29|20035.21|19915.21|20040.29|19920.29|20033.99|19913.99|10
1638632400000|2021-12-04 15:40:00|20034.5|19914.5|20032.47|19912.47|20034.82|19914.82|20032.1|19912.1|10
1638632410000|2021-12-04 15:40:10|20032.23|19912.23|20027.99|19907.99|20032.44|19912.44|20027.99|19907.99|10
1638632420000|2021-12-04 15:40:20|20026.37|19906.37|20016.16|19896.16|20026.52|19906.52|20015.23|19895.23|10
1638632430000|2021-12-04 15:40:30|20015.62|19895.62|20008.81|19888.81|20017.07|19897.07|20008.81|19888.81|10
1638632440000|2021-12-04 15:40:40|20005.53|19885.53|20003.09|19883.09|20005.99|19885.99|20002.84|19882.84|10
1638632450000|2021-12-04 15:40:50|20001.96|19881.96|19995.4|19875.4|20001.96|19881.96|19992.73|19872.73|10
1638632460000|2021-12-04 15:41:00|19994.25|19874.25|19989.08|19869.08|19994.34|19874.34|19986.5|19866.5|10
1638632470000|2021-12-04 15:41:10|19986.43|19866.43|19989.31|19869.31|19989.31|19869.31|19983.37|19863.37|10
1638632480000|2021-12-04 15:41:20|19988.72|19868.72|19987.92|19867.92|19990.27|19870.27|19987.42|19867.42|10
1638632490000|2021-12-04 15:41:30|19986.82|19866.82|19999.85|19879.85|19999.85|19879.85|19986.82|19866.82|10
1638632500000|2021-12-04 15:41:40|20002.19|19882.19|20027.34|19907.34|20027.34|19907.34|20002.19|19882.19|10
1638632510000|2021-12-04 15:41:50|20029.91|19909.91|20036.43|19916.43|20039.53|19919.53|20029.91|19909.91|10
1638632520000|2021-12-04 15:42:00|20033.13|19913.13|20017.94|19897.94|20033.13|19913.13|20017.94|19897.94|10
1638632530000|2021-12-04 15:42:10|20015.87|19895.87|20007.27|19887.27|20015.87|19895.87|20007.27|19887.27|10
1638632540000|2021-12-04 15:42:20|20006.09|19886.09|20011.66|19891.66|20011.66|19891.66|20002.46|19882.46|10
1638632550000|2021-12-04 15:42:30|20010.7|19890.7|20006.24|19886.24|20010.83|19890.83|20006.2|19886.2|10
1638632560000|2021-12-04 15:42:40|20006.96|19886.96|19995.94|19875.94|20006.96|19886.96|19995.94|19875.94|10
1638632570000|2021-12-04 15:42:50|19994.15|19874.15|19993.29|19873.29|19995.29|19875.29|19991.03|19871.03|10
1638632580000|2021-12-04 15:43:00|19992.15|19872.15|19986.53|19866.53|19992.45|19872.45|19986.53|19866.53|10
1638632590000|2021-12-04 15:43:10|19983.53|19863.53|19978.97|19858.97|19983.53|19863.53|19978.79|19858.79|10
1638632600000|2021-12-04 15:43:20|19979.2|19859.2|19972.92|19852.92|19979.2|19859.2|19972.83|19852.83|10
1638632610000|2021-12-04 15:43:30|19971.46|19851.46|19974.39|19854.39|19974.87|19854.87|19971.33|19851.33|10
1638632620000|2021-12-04 15:43:40|19973.47|19853.47|19977.29|19857.29|19977.29|19857.29|19973.47|19853.47|10
1638632630000|2021-12-04 15:43:50|19977.4|19857.4|19967.24|19847.24|19979.08|19859.08|19967.24|19847.24|10
1638632640000|2021-12-04 15:44:00|19968.68|19848.68|19971.43|19851.43|19971.43|19851.43|19968.01|19848.01|10
1638632650000|2021-12-04 15:44:10|19972.25|19852.25|19972.71|19852.71|19974.18|19854.18|19972.24|19852.24|10
1638632660000|2021-12-04 15:44:20|19971.99|19851.99|19967.68|19847.68|19971.99|19851.99|19967.68|19847.68|10
1638632670000|2021-12-04 15:44:30|19967.22|19847.22|19965.76|19845.76|19967.83|19847.83|19964.52|19844.52|10
1638632680000|2021-12-04 15:44:40|19965.39|19845.39|19966.06|19846.06|19966.15|19846.15|19964.49|19844.49|10
1638632690000|2021-12-04 15:44:50|19966.33|19846.33|19964.75|19844.75|19966.33|19846.33|19963.28|19843.28|10
1638632700000|2021-12-04 15:45:00|19964.3|19844.3|19963.08|19843.08|19965.8|19845.8|19963.08|19843.08|10
1638632710000|2021-12-04 15:45:10|19963.46|19843.46|19961.71|19841.71|19963.83|19843.83|19961.71|19841.71|10
1638632720000|2021-12-04 15:45:20|19961.4|19841.4|19946.44|19826.44|19961.4|19841.4|19946.44|19826.44|10
1638632730000|2021-12-04 15:45:30|19944.79|19824.79|19931.63|19811.63|19944.79|19824.79|19931.08|19811.08|10
1638632740000|2021-12-04 15:45:40|19930.37|19810.37|19929.42|19809.42|19930.37|19810.37|19925.69|19805.69|10
1638632750000|2021-12-04 15:45:50|19930.22|19810.22|19929.9|19809.9|19932.7|19812.7|19929.82|19809.82|10
1638632760000|2021-12-04 15:46:00|19927.54|19807.54|19923.71|19803.71|19927.54|19807.54|19921.72|19801.72|10
1638632770000|2021-12-04 15:46:10|19924.19|19804.19|19921.49|19801.49|19925.63|19805.63|19921.1|19801.1|10
1638632780000|2021-12-04 15:46:20|19919.86|19799.86|19920.04|19800.04|19922.93|19802.93|19919.86|19799.86|10
1638632790000|2021-12-04 15:46:30|19919.33|19799.33|19913.96|19793.96|19919.33|19799.33|19913.18|19793.18|10
1638632800000|2021-12-04 15:46:40|19912.42|19792.42|19906.58|19786.58|19912.42|19792.42|19906.58|19786.58|10
1638632810000|2021-12-04 15:46:50|19905.78|19785.78|19901.27|19781.27|19905.78|19785.78|19900.56|19780.56|10
1638632820000|2021-12-04 15:47:00|19899.99|19779.99|19895.9|19775.9|19900.58|19780.58|19895.9|19775.9|10
1638632830000|2021-12-04 15:47:10|19895.07|19775.07|19892.6|19772.6|19895.9|19775.9|19892.33|19772.33|10
1638632840000|2021-12-04 15:47:20|19891.7|19771.7|19875.9|19755.9|19891.7|19771.7|19875.9|19755.9|10
1638632850000|2021-12-04 15:47:30|19874.53|19754.53|19867.84|19747.84|19874.53|19754.53|19867.84|19747.84|10
1638632860000|2021-12-04 15:47:40|19866.75|19746.75|19860.73|19740.73|19866.75|19746.75|19858.76|19738.76|10
1638632870000|2021-12-04 15:47:50|19862.22|19742.22|19862.5|19742.5|19864.47|19744.47|19861.54|19741.54|10
1638632880000|2021-12-04 15:48:00|19862.32|19742.32|19864.56|19744.56|19864.83|19744.83|19862.32|19742.32|10
1638632890000|2021-12-04 15:48:10|19865.29|19745.29|19867.4|19747.4|19867.95|19747.95|19865.29|19745.29|9
1638632900000|2021-12-04 15:48:20|19868.71|19748.71|19872.08|19752.08|19872.08|19752.08|19868.71|19748.71|10
1638632910000|2021-12-04 15:48:30|19871.65|19751.65|19872.1|19752.1|19874.1|19754.1|19871.65|19751.65|10
1638632920000|2021-12-04 15:48:40|19876.59|19756.59|19877.65|19757.65|19877.65|19757.65|19876.04|19756.04|10
1638632930000|2021-12-04 15:48:50|19875.41|19755.41|19876.27|19756.27|19876.91|19756.91|19875.4|19755.4|10
1638632940000|2021-12-04 15:49:00|19875.85|19755.85|19876.83|19756.83|19878.16|19758.16|19875.7|19755.7|10
1638632950000|2021-12-04 15:49:10|19875.98|19755.98|19874.8|19754.8|19875.98|19755.98|19874.8|19754.8|10
1638632960000|2021-12-04 15:49:20|19875.03|19755.03|19871.11|19751.11|19876.92|19756.92|19871.11|19751.11|10
1638632970000|2021-12-04 15:49:30|19872.48|19752.48|19876.55|19756.55|19876.55|19756.55|19872.08|19752.08|10
1638632980000|2021-12-04 15:49:40|19877.38|19757.38|19884.55|19764.55|19884.55|19764.55|19877.38|19757.38|10
1638632990000|2021-12-04 15:49:50|19886.42|19766.42|19885.7|19765.7|19887.44|19767.44|19885.7|19765.7|10
1638633000000|2021-12-04 15:50:00|19885.67|19765.67|19882.24|19762.24|19885.67|19765.67|19881.46|19761.46|10
1638633010000|2021-12-04 15:50:10|19880.05|19760.05|19875.53|19755.53|19880.05|19760.05|19874.56|19754.56|10
1638633020000|2021-12-04 15:50:20|19873.99|19753.99|19871.8|19751.8|19874.85|19754.85|19870.94|19750.94|10
1638633030000|2021-12-04 15:50:30|19872.12|19752.12|19871.61|19751.61|19872.13|19752.13|19870.84|19750.84|10
1638633040000|2021-12-04 15:50:40|19871.75|19751.75|19871.24|19751.24|19871.86|19751.86|19870.77|19750.77|9
1638633050000|2021-12-04 15:50:50|19872.46|19752.46|19874.62|19754.62|19874.62|19754.62|19872.07|19752.07|10
1638633060000|2021-12-04 15:51:00|19875.1|19755.1|19875.99|19755.99|19877.25|19757.25|19875.1|19755.1|10
1638633070000|2021-12-04 15:51:10|19876.92|19756.92|19877.71|19757.71|19878.38|19758.38|19875.48|19755.48|10
1638633080000|2021-12-04 15:51:20|19877.35|19757.35|19873.2|19753.2|19877.54|19757.54|19873.2|19753.2|10
1638633090000|2021-12-04 15:51:30|19874.67|19754.67|19873.05|19753.05|19874.67|19754.67|19872.52|19752.52|10
1638633100000|2021-12-04 15:51:40|19873.89|19753.89|19876.73|19756.73|19878.57|19758.57|19873.73|19753.73|9
1638633110000|2021-12-04 15:51:50|19878.61|19758.61|19880.75|19760.75|19881.31|19761.31|19878.61|19758.61|10
1638633120000|2021-12-04 15:52:00|19880.7|19760.7|19880.38|19760.38|19880.7|19760.7|19879.01|19759.01|10
1638633130000|2021-12-04 15:52:10|19880.97|19760.97|19880.19|19760.19|19881.41|19761.41|19879.76|19759.76|10
1638633140000|2021-12-04 15:52:20|19879.4|19759.4|19879.84|19759.84|19879.96|19759.96|19878.33|19758.33|10
1638633150000|2021-12-04 15:52:30|19880.85|19760.85|19884.31|19764.31|19884.31|19764.31|19879.99|19759.99|10
1638633160000|2021-12-04 15:52:40|19884.29|19764.29|19892.94|19772.94|19892.94|19772.94|19884.29|19764.29|10
1638633170000|2021-12-04 15:52:50|19896.36|19776.36|19905.45|19785.45|19905.45|19785.45|19896.36|19776.36|10
1638633180000|2021-12-04 15:53:00|19906.17|19786.17|19907.84|19787.84|19909.46|19789.46|19906.17|19786.17|10
1638633190000|2021-12-04 15:53:10|19907.8|19787.8|19908.02|19788.02|19908.19|19788.19|19906.25|19786.25|10
1638633200000|2021-12-04 15:53:20|19908.06|19788.06|19907.16|19787.16|19909.77|19789.77|19906.51|19786.51|10
1638633210000|2021-12-04 15:53:30|19907.26|19787.26|19905.1|19785.1|19907.26|19787.26|19905.1|19785.1|10
1638633220000|2021-12-04 15:53:40|19904.41|19784.41|19906.23|19786.23|19906.88|19786.88|19904.41|19784.41|10
1638633230000|2021-12-04 15:53:50|19906.54|19786.54|19912.54|19792.54|19914.38|19794.38|19905.77|19785.77|10
1638633240000|2021-12-04 15:54:00|19912.23|19792.23|19895.61|19775.61|19912.23|19792.23|19895.61|19775.61|10
1638633250000|2021-12-04 15:54:10|19894.54|19774.54|19889.38|19769.38|19894.54|19774.54|19889.09|19769.09|10
1638633260000|2021-12-04 15:54:20|19889.2|19769.2|19889.64|19769.64|19889.64|19769.64|19888.4|19768.4|10
1638633270000|2021-12-04 15:54:30|19889.09|19769.09|19888.2|19768.2|19890.84|19770.84|19887.47|19767.47|10
1638633280000|2021-12-04 15:54:40|19887.87|19767.87|19884.14|19764.14|19887.87|19767.87|19884.14|19764.14|10
1638633290000|2021-12-04 15:54:50|19884.25|19764.25|19889.53|19769.53|19889.53|19769.53|19884.25|19764.25|10
1638633300000|2021-12-04 15:55:00|19889.65|19769.65|19896|19776|19896|19776|19889.65|19769.65|9
1638633310000|2021-12-04 15:55:10|19895.88|19775.88|19898.24|19778.24|19899.7|19779.7|19895.67|19775.67|10
1638633320000|2021-12-04 15:55:20|19898.82|19778.82|19900.13|19780.13|19900.89|19780.89|19898.82|19778.82|10
1638633330000|2021-12-04 15:55:30|19899.76|19779.76|19897.59|19777.59|19899.93|19779.93|19897.59|19777.59|10
1638633340000|2021-12-04 15:55:40|19898.27|19778.27|19892.72|19772.72|19898.27|19778.27|19892.72|19772.72|10
1638633350000|2021-12-04 15:55:50|19890.3|19770.3|19880.27|19760.27|19890.3|19770.3|19880.27|19760.27|10
1638633360000|2021-12-04 15:56:00|19880.3|19760.3|19878.6|19758.6|19887.6|19767.6|19877.9|19757.9|10
1638633370000|2021-12-04 15:56:10|19878.14|19758.14|19873.27|19753.27|19878.14|19758.14|19873.27|19753.27|10
1638633380000|2021-12-04 15:56:20|19873.11|19753.11|19872.81|19752.81|19873.11|19753.11|19870.95|19750.95|10
1638633390000|2021-12-04 15:56:30|19873.36|19753.36|19872.2|19752.2|19873.36|19753.36|19871.6|19751.6|10
1638633400000|2021-12-04 15:56:40|19872.81|19752.81|19869.85|19749.85|19872.81|19752.81|19869.85|19749.85|10
1638633410000|2021-12-04 15:56:50|19869.69|19749.69|19869.64|19749.64|19870.59|19750.59|19869.12|19749.12|10
1638633420000|2021-12-04 15:57:00|19869.73|19749.73|19871.96|19751.96|19872.18|19752.18|19869.34|19749.34|9
1638633430000|2021-12-04 15:57:10|19872.42|19752.42|19877.97|19757.97|19877.97|19757.97|19872.42|19752.42|10
1638633440000|2021-12-04 15:57:20|19878.62|19758.62|19887.35|19767.35|19887.35|19767.35|19878.62|19758.62|10
1638633450000|2021-12-04 15:57:30|19887.2|19767.2|19885.98|19765.98|19887.2|19767.2|19885.42|19765.42|10
1638633460000|2021-12-04 15:57:40|19885.74|19765.74|19886.98|19766.98|19886.98|19766.98|19882.38|19762.38|10
1638633470000|2021-12-04 15:57:50|19886.31|19766.31|19893.44|19773.44|19893.44|19773.44|19886.31|19766.31|10
1638633480000|2021-12-04 15:58:00|19893.98|19773.98|19893.29|19773.29|19894.26|19774.26|19893.04|19773.04|10
1638633490000|2021-12-04 15:58:10|19892.41|19772.41|19892.9|19772.9|19893.71|19773.71|19890.68|19770.68|10
1638633500000|2021-12-04 15:58:20|19893.68|19773.68|19893.95|19773.95|19893.95|19773.95|19893.31|19773.31|10
1638633510000|2021-12-04 15:58:30|19893.94|19773.94|19894.54|19774.54|19894.89|19774.89|19893.54|19773.54|10
1638633520000|2021-12-04 15:58:40|19894.78|19774.78|19898.77|19778.77|19898.77|19778.77|19894.34|19774.34|10
1638633530000|2021-12-04 15:58:50|19897.81|19777.81|19895.44|19775.44|19897.81|19777.81|19895.3|19775.3|10
1638633540000|2021-12-04 15:59:00|19896|19776|19901.96|19781.96|19901.96|19781.96|19896|19776|10
1638633550000|2021-12-04 15:59:10|19902.36|19782.36|19906.67|19786.67|19906.67|19786.67|19902.36|19782.36|10
1638633560000|2021-12-04 15:59:20|19906.31|19786.31|19907.68|19787.68|19908.07|19788.07|19905.5|19785.5|10
1638633570000|2021-12-04 15:59:30|19908.01|19788.01|19908.02|19788.02|19908.76|19788.76|19907.83|19787.83|10
1638633580000|2021-12-04 15:59:40|19908.31|19788.31|19910.8|19790.8|19910.8|19790.8|19908.31|19788.31|10
1638633590000|2021-12-04 15:59:50|19911.26|19791.26|19913.34|19793.34|19913.43|19793.43|19911.26|19791.26|10
1638633600000|2021-12-04 16:00:00|19913.11|19793.11|19908.42|19788.42|19913.11|19793.11|19908.42|19788.42|10
1638633610000|2021-12-04 16:00:10|19907.63|19787.63|19901.38|19781.38|19907.63|19787.63|19900.99|19780.99|10
1638633620000|2021-12-04 16:00:20|19901.1|19781.1|19893.9|19773.9|19901.51|19781.51|19893.9|19773.9|10
1638633630000|2021-12-04 16:00:30|19895|19775|19893.65|19773.65|19895.33|19775.33|19893.65|19773.65|10
1638633640000|2021-12-04 16:00:40|19894.25|19774.25|19888.75|19768.75|19894.3|19774.3|19888.75|19768.75|10
1638633650000|2021-12-04 16:00:50|19888.25|19768.25|19881.17|19761.17|19888.25|19768.25|19881.17|19761.17|10
1638633660000|2021-12-04 16:01:00|19879.68|19759.68|19875.47|19755.47|19879.68|19759.68|19875.47|19755.47|10
1638633670000|2021-12-04 16:01:10|19876.29|19756.29|19877.78|19757.78|19877.78|19757.78|19874.13|19754.13|10
1638633680000|2021-12-04 16:01:20|19877.81|19757.81|19886.57|19766.57|19886.57|19766.57|19877.81|19757.81|10
1638633690000|2021-12-04 16:01:30|19888.3|19768.3|19887.47|19767.47|19891.03|19771.03|19887.25|19767.25|9
1638633700000|2021-12-04 16:01:40|19891.12|19771.12|19886.45|19766.45|19891.12|19771.12|19885.36|19765.36|10
1638633710000|2021-12-04 16:01:50|19885.09|19765.09|19883.03|19763.03|19885.09|19765.09|19883.03|19763.03|10
1638633720000|2021-12-04 16:02:00|19882.54|19762.54|19878.09|19758.09|19882.54|19762.54|19877.19|19757.19|10
1638633730000|2021-12-04 16:02:10|19879.2|19759.2|19877.63|19757.63|19881.19|19761.19|19877.15|19757.15|10
1638633740000|2021-12-04 16:02:20|19876|19756|19856.54|19736.54|19876|19756|19856.54|19736.54|10
1638633750000|2021-12-04 16:02:30|19851.16|19731.16|19854.46|19734.46|19855.06|19735.06|19849.59|19729.59|10
1638633760000|2021-12-04 16:02:40|19853.65|19733.65|19857.82|19737.82|19857.82|19737.82|19853.65|19733.65|10
1638633770000|2021-12-04 16:02:50|19858.65|19738.65|19859.85|19739.85|19859.85|19739.85|19858.09|19738.09|10
1638633780000|2021-12-04 16:03:00|19859.62|19739.62|19861.12|19741.12|19863.36|19743.36|19858.64|19738.64|10
1638633790000|2021-12-04 16:03:10|19860.03|19740.03|19866.88|19746.88|19867.35|19747.35|19859.67|19739.67|10
1638633800000|2021-12-04 16:03:20|19867.36|19747.36|19889.92|19769.92|19889.92|19769.92|19867.36|19747.36|10
1638633810000|2021-12-04 16:03:30|19890.88|19770.88|19901.1|19781.1|19901.1|19781.1|19890.88|19770.88|10
1638633820000|2021-12-04 16:03:40|19900.43|19780.43|19908.44|19788.44|19908.44|19788.44|19900.43|19780.43|10
1638633830000|2021-12-04 16:03:50|19908.94|19788.94|19910.27|19790.27|19910.76|19790.76|19908.94|19788.94|9
1638633840000|2021-12-04 16:04:00|19910.18|19790.18|19907.81|19787.81|19910.3|19790.3|19907.81|19787.81|10
1638633850000|2021-12-04 16:04:10|19907.63|19787.63|19903.84|19783.84|19907.88|19787.88|19903.84|19783.84|10
1638633860000|2021-12-04 16:04:20|19904.5|19784.5|19900.43|19780.43|19904.8|19784.8|19900.14|19780.14|10
1638633870000|2021-12-04 16:04:30|19900.48|19780.48|19903.4|19783.4|19903.4|19783.4|19899.59|19779.59|10
1638633880000|2021-12-04 16:04:40|19903.25|19783.25|19903|19783|19904.9|19784.9|19901.95|19781.95|10
1638633890000|2021-12-04 16:04:50|19902.61|19782.61|19903.25|19783.25|19903.64|19783.64|19902.25|19782.25|10
1638633900000|2021-12-04 16:05:00|19903.52|19783.52|19900.15|19780.15|19903.52|19783.52|19900.15|19780.15|10
1638633910000|2021-12-04 16:05:10|19899.85|19779.85|19893.57|19773.57|19899.85|19779.85|19893.57|19773.57|10
1638633920000|2021-12-04 16:05:20|19891.61|19771.61|19883.56|19763.56|19892.51|19772.51|19883.56|19763.56|10
1638633930000|2021-12-04 16:05:30|19883.73|19763.73|19879.66|19759.66|19883.73|19763.73|19879.66|19759.66|10
1638633940000|2021-12-04 16:05:40|19879.72|19759.72|19877.06|19757.06|19879.72|19759.72|19876.88|19756.88|10
1638633950000|2021-12-04 16:05:50|19878.04|19758.04|19875.11|19755.11|19878.04|19758.04|19874.27|19754.27|10
1638633960000|2021-12-04 16:06:00|19874.2|19754.2|19872.03|19752.03|19874.95|19754.95|19871.26|19751.26|10
1638633970000|2021-12-04 16:06:10|19871.52|19751.52|19872.1|19752.1|19872.1|19752.1|19870.19|19750.19|10
1638633980000|2021-12-04 16:06:20|19872.88|19752.88|19874.28|19754.28|19874.28|19754.28|19872.38|19752.38|10
1638633990000|2021-12-04 16:06:30|19875.07|19755.07|19880.71|19760.71|19881.15|19761.15|19875.07|19755.07|10
1638634000000|2021-12-04 16:06:40|19880.82|19760.82|19889.81|19769.81|19889.86|19769.86|19880.82|19760.82|10
1638634010000|2021-12-04 16:06:50|19890.42|19770.42|19895.42|19775.42|19895.71|19775.71|19890.21|19770.21|10
1638634020000|2021-12-04 16:07:00|19896.39|19776.39|19901.78|19781.78|19902.18|19782.18|19896.39|19776.39|10
1638634030000|2021-12-04 16:07:10|19900.6|19780.6|19894.35|19774.35|19900.6|19780.6|19894.23|19774.23|10
1638634040000|2021-12-04 16:07:20|19894.66|19774.66|19893.02|19773.02|19894.85|19774.85|19893.02|19773.02|10
1638634050000|2021-12-04 16:07:30|19892.77|19772.77|19891.99|19771.99|19893.32|19773.32|19891.57|19771.57|9
1638634060000|2021-12-04 16:07:40|19892.17|19772.17|19894.1|19774.1|19894.1|19774.1|19890.25|19770.25|10
1638634070000|2021-12-04 16:07:50|19894.08|19774.08|19897.12|19777.12|19897.12|19777.12|19894.08|19774.08|10
1638634080000|2021-12-04 16:08:00|19896.49|19776.49|19894.34|19774.34|19896.49|19776.49|19894.34|19774.34|10
1638634090000|2021-12-04 16:08:10|19894.26|19774.26|19893.36|19773.36|19894.6|19774.6|19893.02|19773.02|10
1638634100000|2021-12-04 16:08:20|19893.21|19773.21|19889.22|19769.22|19893.3|19773.3|19888.91|19768.91|10
1638634110000|2021-12-04 16:08:30|19888.74|19768.74|19878.29|19758.29|19889.05|19769.05|19878.29|19758.29|10
1638634120000|2021-12-04 16:08:40|19878.22|19758.22|19869.35|19749.35|19878.22|19758.22|19869.35|19749.35|10
1638634130000|2021-12-04 16:08:50|19868.66|19748.66|19855.99|19735.99|19868.66|19748.66|19855.99|19735.99|10
1638634140000|2021-12-04 16:09:00|19854.54|19734.54|19828.12|19708.12|19854.54|19734.54|19828.12|19708.12|10
1638634150000|2021-12-04 16:09:10|19825.58|19705.58|19826.19|19706.19|19826.19|19706.19|19821.05|19701.05|10
1638634160000|2021-12-04 16:09:20|19826.81|19706.81|19827.29|19707.29|19829.66|19709.66|19826.69|19706.69|10
1638634170000|2021-12-04 16:09:30|19826.19|19706.19|19823.35|19703.35|19826.65|19706.65|19823.35|19703.35|10
1638634180000|2021-12-04 16:09:40|19822.89|19702.89|19805.12|19685.12|19822.89|19702.89|19805.12|19685.12|10
1638634190000|2021-12-04 16:09:50|19804.73|19684.73|19798.15|19678.15|19804.73|19684.73|19798.15|19678.15|10
1638634200000|2021-12-04 16:10:00|19799.02|19679.02|19801.39|19681.39|19801.39|19681.39|19798.03|19678.03|10
1638634210000|2021-12-04 16:10:10|19800.88|19680.88|19797.29|19677.29|19800.88|19680.88|19797.29|19677.29|10
1638634220000|2021-12-04 16:10:20|19797.07|19677.07|19796.78|19676.78|19798.26|19678.26|19795.72|19675.72|10
1638634230000|2021-12-04 16:10:30|19796.81|19676.81|19791.67|19671.67|19796.9|19676.9|19790.77|19670.77|10
1638634240000|2021-12-04 16:10:40|19791.94|19671.94|19773.78|19653.78|19791.94|19671.94|19773.78|19653.78|10
1638634250000|2021-12-04 16:10:50|19773.26|19653.26|19767.44|19647.44|19773.26|19653.26|19765.65|19645.65|10
1638634260000|2021-12-04 16:11:00|19766.25|19646.25|19765.47|19645.47|19768.8|19648.8|19765.47|19645.47|10
1638634270000|2021-12-04 16:11:10|19764.58|19644.58|19766.79|19646.79|19766.79|19646.79|19763.11|19643.11|10
1638634280000|2021-12-04 16:11:20|19767.57|19647.57|19766.89|19646.89|19767.84|19647.84|19765.78|19645.78|10
1638634290000|2021-12-04 16:11:30|19766.3|19646.3|19767.19|19647.19|19767.19|19647.19|19763.89|19643.89|10
1638634300000|2021-12-04 16:11:40|19766.82|19646.82|19763.76|19643.76|19766.82|19646.82|19763.76|19643.76|10
1638634310000|2021-12-04 16:11:50|19764.51|19644.51|19771.89|19651.89|19771.89|19651.89|19764.51|19644.51|10
1638634320000|2021-12-04 16:12:00|19771.67|19651.67|19773.12|19653.12|19774.42|19654.42|19771.67|19651.67|10
1638634330000|2021-12-04 16:12:10|19772.62|19652.62|19774.97|19654.97|19776.09|19656.09|19772.54|19652.54|10
1638634340000|2021-12-04 16:12:20|19774.17|19654.17|19777.64|19657.64|19777.64|19657.64|19774.17|19654.17|10
1638634350000|2021-12-04 16:12:30|19778.04|19658.04|19784.35|19664.35|19784.35|19664.35|19778.04|19658.04|10
1638634360000|2021-12-04 16:12:40|19785.28|19665.28|19793.17|19673.17|19793.17|19673.17|19785.28|19665.28|10
1638634370000|2021-12-04 16:12:50|19793.15|19673.15|19804.1|19684.1|19804.35|19684.35|19793.15|19673.15|10
1638634380000|2021-12-04 16:13:00|19804.14|19684.14|19810.5|19690.5|19810.5|19690.5|19804.14|19684.14|10
1638634390000|2021-12-04 16:13:10|19810.36|19690.36|19811.25|19691.25|19811.25|19691.25|19809.4|19689.4|10
1638634400000|2021-12-04 16:13:20|19812.14|19692.14|19827.42|19707.42|19827.42|19707.42|19812.12|19692.12|10
1638634410000|2021-12-04 16:13:30|19826.59|19706.59|19827.8|19707.8|19828.67|19708.67|19826.04|19706.04|10
1638634420000|2021-12-04 16:13:40|19829.19|19709.19|19837.84|19717.84|19837.84|19717.84|19828.85|19708.85|10
1638634430000|2021-12-04 16:13:50|19840.54|19720.54|19852.37|19732.37|19852.37|19732.37|19840.23|19720.23|10
1638634440000|2021-12-04 16:14:00|19853.42|19733.42|19851.57|19731.57|19853.42|19733.42|19851.34|19731.34|10
1638634450000|2021-12-04 16:14:10|19851.09|19731.09|19853.58|19733.58|19853.58|19733.58|19851.09|19731.09|10
1638634460000|2021-12-04 16:14:20|19853.45|19733.45|19858.56|19738.56|19858.84|19738.84|19852.55|19732.55|10
1638634470000|2021-12-04 16:14:30|19858.75|19738.75|19859.58|19739.58|19859.93|19739.93|19858.75|19738.75|10
1638634480000|2021-12-04 16:14:40|19858.83|19738.83|19859.34|19739.34|19860.37|19740.37|19858.42|19738.42|9
1638634490000|2021-12-04 16:14:50|19858.69|19738.69|19861.16|19741.16|19861.73|19741.73|19858.69|19738.69|10
1638634500000|2021-12-04 16:15:00|19861.11|19741.11|19859.64|19739.64|19861.33|19741.33|19858.19|19738.19|10
1638634510000|2021-12-04 16:15:10|19859.59|19739.59|19859.45|19739.45|19860.83|19740.83|19859.45|19739.45|10
1638634520000|2021-12-04 16:15:20|19858.95|19738.95|19856.41|19736.41|19858.95|19738.95|19855.5|19735.5|10
1638634530000|2021-12-04 16:15:30|19857.03|19737.03|19855.97|19735.97|19857.03|19737.03|19854.51|19734.51|10
1638634540000|2021-12-04 16:15:40|19856.48|19736.48|19854.57|19734.57|19857.32|19737.32|19854.57|19734.57|9
1638634550000|2021-12-04 16:15:50|19854.15|19734.15|19853.87|19733.87|19854.15|19734.15|19852.26|19732.26|10
1638634560000|2021-12-04 16:16:00|19852.87|19732.87|19851.21|19731.21|19853.94|19733.94|19851.21|19731.21|10
1638634570000|2021-12-04 16:16:10|19850.89|19730.89|19846.3|19726.3|19850.89|19730.89|19845.43|19725.43|10
1638634580000|2021-12-04 16:16:20|19846.6|19726.6|19853.53|19733.53|19853.53|19733.53|19846.6|19726.6|10
1638634590000|2021-12-04 16:16:30|19854.2|19734.2|19856.27|19736.27|19856.44|19736.44|19854.2|19734.2|10
1638634600000|2021-12-04 16:16:40|19856.96|19736.96|19864.79|19744.79|19864.79|19744.79|19856.96|19736.96|10
1638634610000|2021-12-04 16:16:50|19866.61|19746.61|19874.12|19754.12|19874.12|19754.12|19865.21|19745.21|10
1638634620000|2021-12-04 16:17:00|19874.64|19754.64|19880.9|19760.9|19881.33|19761.33|19874.64|19754.64|10
1638634630000|2021-12-04 16:17:10|19881.16|19761.16|19897.29|19777.29|19897.29|19777.29|19881.02|19761.02|10
1638634640000|2021-12-04 16:17:20|19897.31|19777.31|19906.06|19786.06|19906.06|19786.06|19897.31|19777.31|10
1638634650000|2021-12-04 16:17:30|19907.46|19787.46|19913.75|19793.75|19913.75|19793.75|19907.46|19787.46|10
1638634660000|2021-12-04 16:17:40|19913.7|19793.7|19925.25|19805.25|19925.25|19805.25|19913.7|19793.7|10
1638634670000|2021-12-04 16:17:50|19925.38|19805.38|19935.97|19815.97|19935.97|19815.97|19925.38|19805.38|10
1638634680000|2021-12-04 16:18:00|19935.48|19815.48|19942.11|19822.11|19942.11|19822.11|19934.45|19814.45|9
1638634690000|2021-12-04 16:18:10|19942.53|19822.53|19945.82|19825.82|19945.82|19825.82|19942.53|19822.53|10
1638634700000|2021-12-04 16:18:20|19945.71|19825.71|19949.83|19829.83|19949.83|19829.83|19945.71|19825.71|9
1638634710000|2021-12-04 16:18:30|19950.21|19830.21|19954.51|19834.51|19954.51|19834.51|19950.21|19830.21|10
1638634720000|2021-12-04 16:18:40|19953.55|19833.55|19961.21|19841.21|19961.21|19841.21|19953.29|19833.29|10
1638634730000|2021-12-04 16:18:50|19962.08|19842.08|19959.08|19839.08|19964.96|19844.96|19959.08|19839.08|10
1638634740000|2021-12-04 16:19:00|19959.09|19839.09|19958.08|19838.08|19961.02|19841.02|19958.08|19838.08|10
1638634750000|2021-12-04 16:19:10|19958.37|19838.37|19950.33|19830.33|19958.37|19838.37|19950.33|19830.33|10
1638634760000|2021-12-04 16:19:20|19950.8|19830.8|19943.09|19823.09|19950.8|19830.8|19942.58|19822.58|10
1638634770000|2021-12-04 16:19:30|19943.06|19823.06|19933.85|19813.85|19943.06|19823.06|19933.85|19813.85|10
1638634780000|2021-12-04 16:19:40|19935.27|19815.27|19923.99|19803.99|19935.27|19815.27|19923.99|19803.99|10
1638634790000|2021-12-04 16:19:50|19924.42|19804.42|19917.09|19797.09|19924.42|19804.42|19916.88|19796.88|10
1638634800000|2021-12-04 16:20:00|19914.7|19794.7|19914.52|19794.52|19916.93|19796.93|19914.52|19794.52|10
1638634810000|2021-12-04 16:20:10|19914.23|19794.23|19911.66|19791.66|19915.62|19795.62|19911.57|19791.57|10
1638634820000|2021-12-04 16:20:20|19911.27|19791.27|19902.72|19782.72|19911.27|19791.27|19902.72|19782.72|10
1638634830000|2021-12-04 16:20:30|19902.89|19782.89|19902.23|19782.23|19902.89|19782.89|19901.79|19781.79|10
1638634840000|2021-12-04 16:20:40|19902.1|19782.1|19900.21|19780.21|19902.1|19782.1|19899.81|19779.81|10
1638634850000|2021-12-04 16:20:50|19901.01|19781.01|19894.88|19774.88|19901.01|19781.01|19894.88|19774.88|10
1638634860000|2021-12-04 16:21:00|19893.91|19773.91|19890.18|19770.18|19893.91|19773.91|19889.45|19769.45|10
1638634870000|2021-12-04 16:21:10|19889.45|19769.45|19887.67|19767.67|19889.45|19769.45|19887.46|19767.46|10
1638634880000|2021-12-04 16:21:20|19887.11|19767.11|19876.71|19756.71|19887.11|19767.11|19876.71|19756.71|10
1638634890000|2021-12-04 16:21:30|19876.32|19756.32|19871.29|19751.29|19876.32|19756.32|19871.29|19751.29|10
1638634900000|2021-12-04 16:21:40|19870.53|19750.53|19867.91|19747.91|19870.53|19750.53|19866.62|19746.62|10
1638634910000|2021-12-04 16:21:50|19867.6|19747.6|19867.25|19747.25|19869.08|19749.08|19867.25|19747.25|10
1638634920000|2021-12-04 16:22:00|19867.72|19747.72|19866.44|19746.44|19868.8|19748.8|19866.44|19746.44|10
1638634930000|2021-12-04 16:22:10|19866.2|19746.2|19866.94|19746.94|19867.39|19747.39|19866.2|19746.2|10
1638634940000|2021-12-04 16:22:20|19867.14|19747.14|19863.21|19743.21|19867.14|19747.14|19862.66|19742.66|10
1638634950000|2021-12-04 16:22:30|19863.04|19743.04|19860.58|19740.58|19863.04|19743.04|19860.54|19740.54|10
1638634960000|2021-12-04 16:22:40|19860.7|19740.7|19857.03|19737.03|19861.13|19741.13|19857.03|19737.03|10
1638634970000|2021-12-04 16:22:50|19856.62|19736.62|19852.82|19732.82|19856.84|19736.84|19852.82|19732.82|10
1638634980000|2021-12-04 16:23:00|19852.11|19732.11|19845.04|19725.04|19852.47|19732.47|19845.04|19725.04|10
1638634990000|2021-12-04 16:23:10|19844.26|19724.26|19830.45|19710.45|19844.26|19724.26|19830.45|19710.45|10
1638635000000|2021-12-04 16:23:20|19829.88|19709.88|19828.18|19708.18|19829.88|19709.88|19828.18|19708.18|10
1638635010000|2021-12-04 16:23:30|19828.13|19708.13|19828.31|19708.31|19828.62|19708.62|19827.64|19707.64|10
1638635020000|2021-12-04 16:23:40|19828.11|19708.11|19826.21|19706.21|19828.11|19708.11|19825.9|19705.9|10
1638635030000|2021-12-04 16:23:50|19826.23|19706.23|19823.51|19703.51|19826.23|19706.23|19823.51|19703.51|10
1638635040000|2021-12-04 16:24:00|19823.39|19703.39|19823.71|19703.71|19823.96|19703.96|19823.39|19703.39|10
1638635050000|2021-12-04 16:24:10|19823.94|19703.94|19821.88|19701.88|19823.94|19703.94|19821.15|19701.15|10
1638635060000|2021-12-04 16:24:20|19821.82|19701.82|19822.66|19702.66|19822.8|19702.8|19821.82|19701.82|10
1638635070000|2021-12-04 16:24:30|19822.71|19702.71|19824.78|19704.78|19824.78|19704.78|19822.71|19702.71|9
1638635080000|2021-12-04 16:24:40|19824.56|19704.56|19829.68|19709.68|19830.6|19710.6|19824.56|19704.56|10
1638635090000|2021-12-04 16:24:50|19830.73|19710.73|19843|19723|19843|19723|19830.73|19710.73|10
1638635100000|2021-12-04 16:25:00|19843.29|19723.29|19848.02|19728.02|19848.02|19728.02|19843.29|19723.29|10
1638635110000|2021-12-04 16:25:10|19848.66|19728.66|19851.07|19731.07|19851.07|19731.07|19848.66|19728.66|10
1638635120000|2021-12-04 16:25:20|19851.9|19731.9|19851.77|19731.77|19852.16|19732.16|19851.32|19731.32|10
1638635130000|2021-12-04 16:25:30|19851|19731|19853.76|19733.76|19855.27|19735.27|19850.87|19730.87|10
1638635140000|2021-12-04 16:25:40|19853.24|19733.24|19853.72|19733.72|19853.79|19733.79|19851.92|19731.92|10
1638635150000|2021-12-04 16:25:50|19853.08|19733.08|19855.46|19735.46|19855.46|19735.46|19852.11|19732.11|9
1638635160000|2021-12-04 16:26:00|19855.28|19735.28|19860.16|19740.16|19860.16|19740.16|19854.99|19734.99|10
1638635170000|2021-12-04 16:26:10|19859.62|19739.62|19866.16|19746.16|19866.76|19746.76|19859.22|19739.22|10
1638635180000|2021-12-04 16:26:20|19866.27|19746.27|19868.94|19748.94|19869.14|19749.14|19866.27|19746.27|10
1638635190000|2021-12-04 16:26:30|19868.59|19748.59|19867.74|19747.74|19870.01|19750.01|19867.74|19747.74|10
1638635200000|2021-12-04 16:26:40|19867.73|19747.73|19865.43|19745.43|19868.18|19748.18|19865.43|19745.43|10
1638635210000|2021-12-04 16:26:50|19865.19|19745.19|19864.97|19744.97|19865.56|19745.56|19864.32|19744.32|10
1638635220000|2021-12-04 16:27:00|19864.71|19744.71|19864.86|19744.86|19866.19|19746.19|19864.71|19744.71|10
1638635230000|2021-12-04 16:27:10|19863.36|19743.36|19864.27|19744.27|19864.4|19744.4|19863.03|19743.03|10
1638635240000|2021-12-04 16:27:20|19863.58|19743.58|19865.62|19745.62|19865.62|19745.62|19863.58|19743.58|9
1638635250000|2021-12-04 16:27:30|19864.83|19744.83|19867.93|19747.93|19867.93|19747.93|19864.83|19744.83|10
1638635260000|2021-12-04 16:27:40|19867.91|19747.91|19872.07|19752.07|19872.07|19752.07|19867.91|19747.91|10
1638635270000|2021-12-04 16:27:50|19872.34|19752.34|19877.58|19757.58|19877.58|19757.58|19872.34|19752.34|10
1638635280000|2021-12-04 16:28:00|19877.61|19757.61|19885.54|19765.54|19885.54|19765.54|19877.61|19757.61|10
1638635290000|2021-12-04 16:28:10|19885.96|19765.96|19886.63|19766.63|19887.02|19767.02|19885.95|19765.95|10
1638635300000|2021-12-04 16:28:20|19886.48|19766.48|19883.84|19763.84|19887.05|19767.05|19883.32|19763.32|10
1638635310000|2021-12-04 16:28:30|19882.82|19762.82|19880.39|19760.39|19882.82|19762.82|19879.53|19759.53|10
1638635320000|2021-12-04 16:28:40|19880.57|19760.57|19877.55|19757.55|19880.57|19760.57|19877.55|19757.55|9
1638635330000|2021-12-04 16:28:50|19876.53|19756.53|19878.5|19758.5|19878.88|19758.88|19876.08|19756.08|10
1638635340000|2021-12-04 16:29:00|19879.26|19759.26|19881.12|19761.12|19881.12|19761.12|19878.78|19758.78|9
1638635350000|2021-12-04 16:29:10|19881.32|19761.32|19886.75|19766.75|19887.5|19767.5|19881.32|19761.32|10
1638635360000|2021-12-04 16:29:20|19887|19767|19887.2|19767.2|19887.62|19767.62|19885.98|19765.98|10
1638635370000|2021-12-04 16:29:30|19887.94|19767.94|19889.16|19769.16|19889.16|19769.16|19887.19|19767.19|10
1638635380000|2021-12-04 16:29:40|19889.49|19769.49|19891.88|19771.88|19891.88|19771.88|19889.46|19769.46|10
1638635390000|2021-12-04 16:29:50|19891.76|19771.76|19891.79|19771.79|19892.03|19772.03|19891.06|19771.06|10
1638635400000|2021-12-04 16:30:00|19891.55|19771.55|19900.24|19780.24|19900.24|19780.24|19891.55|19771.55|10
1638635410000|2021-12-04 16:30:10|19899.61|19779.61|19898.56|19778.56|19899.61|19779.61|19898.08|19778.08|9
1638635420000|2021-12-04 16:30:20|19898.78|19778.78|19900.84|19780.84|19900.84|19780.84|19898.62|19778.62|10
1638635430000|2021-12-04 16:30:30|19901.12|19781.12|19913.13|19793.13|19913.13|19793.13|19901.12|19781.12|10
1638635440000|2021-12-04 16:30:40|19913.63|19793.63|19916.81|19796.81|19916.82|19796.82|19913.63|19793.63|10
1638635450000|2021-12-04 16:30:50|19916.23|19796.23|19915.45|19795.45|19916.94|19796.94|19915.45|19795.45|9
1638635460000|2021-12-04 16:31:00|19915.56|19795.56|19921.04|19801.04|19921.04|19801.04|19915.56|19795.56|10
1638635470000|2021-12-04 16:31:10|19921.25|19801.25|19927.7|19807.7|19927.7|19807.7|19921.25|19801.25|10
1638635480000|2021-12-04 16:31:20|19927.39|19807.39|19937.66|19817.66|19937.66|19817.66|19927.39|19807.39|10
1638635490000|2021-12-04 16:31:30|19937.35|19817.35|19938.6|19818.6|19938.6|19818.6|19935.9|19815.9|10
1638635500000|2021-12-04 16:31:40|19938.64|19818.64|19939.42|19819.42|19939.83|19819.83|19938.53|19818.53|10
1638635510000|2021-12-04 16:31:50|19939.34|19819.34|19942.84|19822.84|19944|19824|19939.34|19819.34|10
1638635520000|2021-12-04 16:32:00|19942.09|19822.09|19946.21|19826.21|19946.21|19826.21|19942.09|19822.09|10
1638635530000|2021-12-04 16:32:10|19947.28|19827.28|19950.05|19830.05|19950.05|19830.05|19946.53|19826.53|10
1638635540000|2021-12-04 16:32:20|19950.4|19830.4|19955.51|19835.51|19955.61|19835.61|19950.4|19830.4|10
1638635550000|2021-12-04 16:32:30|19957.14|19837.14|19962.42|19842.42|19962.42|19842.42|19957.14|19837.14|10
1638635560000|2021-12-04 16:32:40|19962.3|19842.3|19968.27|19848.27|19968.68|19848.68|19962.3|19842.3|10
1638635570000|2021-12-04 16:32:50|19969.26|19849.26|19981.61|19861.61|19981.61|19861.61|19969.26|19849.26|10
1638635580000|2021-12-04 16:33:00|19981.66|19861.66|19986.02|19866.02|19986.02|19866.02|19981.66|19861.66|10
1638635590000|2021-12-04 16:33:10|19984.26|19864.26|19980.5|19860.5|19985.94|19865.94|19980.5|19860.5|10
1638635600000|2021-12-04 16:33:20|19980.34|19860.34|19971.52|19851.52|19980.34|19860.34|19971.52|19851.52|10
1638635610000|2021-12-04 16:33:30|19971.26|19851.26|19964.47|19844.47|19971.26|19851.26|19964.47|19844.47|9
1638635620000|2021-12-04 16:33:40|19964.68|19844.68|19964.53|19844.53|19967.08|19847.08|19963.77|19843.77|10
1638635630000|2021-12-04 16:33:50|19963.58|19843.58|19966.72|19846.72|19966.74|19846.74|19963.58|19843.58|10
1638635640000|2021-12-04 16:34:00|19967.61|19847.61|19966.74|19846.74|19967.99|19847.99|19966.56|19846.56|10
1638635650000|2021-12-04 16:34:10|19966.03|19846.03|19963.96|19843.96|19966.85|19846.85|19963.91|19843.91|10
1638635660000|2021-12-04 16:34:20|19964.54|19844.54|19964.42|19844.42|19964.54|19844.54|19962.62|19842.62|10
1638635670000|2021-12-04 16:34:30|19965.13|19845.13|19967.19|19847.19|19967.43|19847.43|19964.95|19844.95|10
1638635680000|2021-12-04 16:34:40|19967.65|19847.65|19969.96|19849.96|19969.96|19849.96|19966.95|19846.95|10
1638635690000|2021-12-04 16:34:50|19970.2|19850.2|19973.64|19853.64|19974.09|19854.09|19969.93|19849.93|9
1638635700000|2021-12-04 16:35:00|19974.25|19854.25|19973.36|19853.36|19975.08|19855.08|19973.36|19853.36|10
1638635710000|2021-12-04 16:35:10|19973.42|19853.42|19975.22|19855.22|19975.22|19855.22|19973.42|19853.42|9
1638635720000|2021-12-04 16:35:20|19975.19|19855.19|19972.79|19852.79|19975.19|19855.19|19972.79|19852.79|10
1638635730000|2021-12-04 16:35:30|19972.83|19852.83|19971.74|19851.74|19972.87|19852.87|19970.93|19850.93|10
1638635740000|2021-12-04 16:35:40|19971.11|19851.11|19970.78|19850.78|19971.61|19851.61|19969.04|19849.04|10
1638635750000|2021-12-04 16:35:50|19971.08|19851.08|19970.27|19850.27|19971.08|19851.08|19969.37|19849.37|10
1638635760000|2021-12-04 16:36:00|19969.92|19849.92|19970.03|19850.03|19970.03|19850.03|19967.07|19847.07|10
1638635770000|2021-12-04 16:36:10|19968.91|19848.91|19972.93|19852.93|19972.93|19852.93|19968.91|19848.91|10
1638635780000|2021-12-04 16:36:20|19972.74|19852.74|19974.62|19854.62|19974.85|19854.85|19972.41|19852.41|10
1638635790000|2021-12-04 16:36:30|19974.63|19854.63|19978.18|19858.18|19978.18|19858.18|19974.54|19854.54|10
1638635800000|2021-12-04 16:36:40|19978.56|19858.56|19984.16|19864.16|19984.16|19864.16|19978.56|19858.56|10
1638635810000|2021-12-04 16:36:50|19982.88|19862.88|19985.43|19865.43|19985.43|19865.43|19982.78|19862.78|10
1638635820000|2021-12-04 16:37:00|19985.06|19865.06|19990.74|19870.74|19990.74|19870.74|19985.06|19865.06|9
1638635830000|2021-12-04 16:37:10|19988.51|19868.51|19976.08|19856.08|19988.98|19868.98|19976.08|19856.08|10
1638635840000|2021-12-04 16:37:20|19975.82|19855.82|19961.2|19841.2|19975.82|19855.82|19961.2|19841.2|9
1638635850000|2021-12-04 16:37:30|19960.91|19840.91|19959.24|19839.24|19960.91|19840.91|19958.04|19838.04|10
1638635860000|2021-12-04 16:37:40|19958.73|19838.73|19939.54|19819.54|19958.73|19838.73|19939.54|19819.54|10
1638635870000|2021-12-04 16:37:50|19938.95|19818.95|19938.03|19818.03|19938.95|19818.95|19935.9|19815.9|10
1638635880000|2021-12-04 16:38:00|19938.45|19818.45|19936.3|19816.3|19938.45|19818.45|19935.22|19815.22|10
1638635890000|2021-12-04 16:38:10|19935.44|19815.44|19932.69|19812.69|19937.99|19817.99|19932.69|19812.69|10
1638635900000|2021-12-04 16:38:20|19933.43|19813.43|19930.46|19810.46|19933.43|19813.43|19930.46|19810.46|10
1638635910000|2021-12-04 16:38:30|19930.54|19810.54|19926.93|19806.93|19930.54|19810.54|19926.34|19806.34|10
1638635920000|2021-12-04 16:38:40|19927.4|19807.4|19922.64|19802.64|19927.4|19807.4|19922.35|19802.35|10
1638635930000|2021-12-04 16:38:50|19921.99|19801.99|19924.23|19804.23|19924.23|19804.23|19921.99|19801.99|10
1638635940000|2021-12-04 16:39:00|19924.34|19804.34|19918.27|19798.27|19924.38|19804.38|19918.27|19798.27|10
1638635950000|2021-12-04 16:39:10|19918.43|19798.43|19918.28|19798.28|19918.56|19798.56|19918.03|19798.03|10
1638635960000|2021-12-04 16:39:20|19917.92|19797.92|19919.22|19799.22|19919.22|19799.22|19917.7|19797.7|10
1638635970000|2021-12-04 16:39:30|19920.22|19800.22|19924.92|19804.92|19925.63|19805.63|19920.22|19800.22|10
1638635980000|2021-12-04 16:39:40|19925.57|19805.57|19924.2|19804.2|19926.06|19806.06|19924.05|19804.05|10
1638635990000|2021-12-04 16:39:50|19924.99|19804.99|19926.48|19806.48|19926.48|19806.48|19924.99|19804.99|10
1638636000000|2021-12-04 16:40:00|19926.72|19806.72|19928.86|19808.86|19928.86|19808.86|19926.72|19806.72|10
1638636010000|2021-12-04 16:40:10|19929.73|19809.73|19909.21|19789.21|19932.33|19812.33|19909.21|19789.21|10
1638636020000|2021-12-04 16:40:20|19908.42|19788.42|19885.46|19765.46|19908.42|19788.42|19884.87|19764.87|10
1638636030000|2021-12-04 16:40:30|19884.58|19764.58|19874.53|19754.53|19884.82|19764.82|19874.25|19754.25|9
1638636040000|2021-12-04 16:40:40|19874.41|19754.41|19872.23|19752.23|19874.41|19754.41|19872.23|19752.23|10
1638636050000|2021-12-04 16:40:50|19872.14|19752.14|19871|19751|19873.19|19753.19|19870.62|19750.62|10
1638636060000|2021-12-04 16:41:00|19870.83|19750.83|19873.64|19753.64|19873.92|19753.92|19869.81|19749.81|10
1638636070000|2021-12-04 16:41:10|19875.46|19755.46|19875.9|19755.9|19875.9|19755.9|19874.02|19754.02|10
1638636080000|2021-12-04 16:41:20|19874.62|19754.62|19865.8|19745.8|19874.86|19754.86|19865.8|19745.8|10
1638636090000|2021-12-04 16:41:30|19866.17|19746.17|19860.01|19740.01|19866.17|19746.17|19860.01|19740.01|10
1638636100000|2021-12-04 16:41:40|19860.1|19740.1|19864.94|19744.94|19864.94|19744.94|19860.1|19740.1|10
1638636110000|2021-12-04 16:41:50|19864.03|19744.03|19864.34|19744.34|19867.06|19747.06|19864.03|19744.03|10
1638636120000|2021-12-04 16:42:00|19863.37|19743.37|19861.63|19741.63|19863.37|19743.37|19860.76|19740.76|10
1638636130000|2021-12-04 16:42:10|19862.82|19742.82|19867.73|19747.73|19868.76|19748.76|19862.82|19742.82|10
1638636140000|2021-12-04 16:42:20|19867.42|19747.42|19870.78|19750.78|19870.78|19750.78|19867.04|19747.04|10
1638636150000|2021-12-04 16:42:30|19872.71|19752.71|19872.99|19752.99|19873.74|19753.74|19871.92|19751.92|10
1638636160000|2021-12-04 16:42:40|19873.78|19753.78|19874.8|19754.8|19874.8|19754.8|19873.07|19753.07|10
1638636170000|2021-12-04 16:42:50|19875.82|19755.82|19877.31|19757.31|19878.56|19758.56|19874.37|19754.37|10
1638636180000|2021-12-04 16:43:00|19876.75|19756.75|19871.9|19751.9|19876.75|19756.75|19871.9|19751.9|10
1638636190000|2021-12-04 16:43:10|19871.3|19751.3|19868.48|19748.48|19871.3|19751.3|19868.4|19748.4|10
1638636200000|2021-12-04 16:43:20|19868.21|19748.21|19864.64|19744.64|19868.21|19748.21|19864.64|19744.64|10
1638636210000|2021-12-04 16:43:30|19864.4|19744.4|19857.98|19737.98|19864.4|19744.4|19857.98|19737.98|9
1638636220000|2021-12-04 16:43:40|19859.44|19739.44|19852.1|19732.1|19859.44|19739.44|19851.25|19731.25|10
1638636230000|2021-12-04 16:43:50|19850.76|19730.76|19850.7|19730.7|19851.19|19731.19|19849.46|19729.46|10
1638636240000|2021-12-04 16:44:00|19846.91|19726.91|19846.35|19726.35|19847.81|19727.81|19846.35|19726.35|10
1638636250000|2021-12-04 16:44:10|19845.78|19725.78|19833.06|19713.06|19845.78|19725.78|19833.06|19713.06|10
1638636260000|2021-12-04 16:44:20|19831.26|19711.26|19825.35|19705.35|19831.26|19711.26|19824.43|19704.43|9
1638636270000|2021-12-04 16:44:30|19825.2|19705.2|19824.9|19704.9|19825.98|19705.98|19824.08|19704.08|10
1638636280000|2021-12-04 16:44:40|19825.29|19705.29|19829.03|19709.03|19831.54|19711.54|19825.29|19705.29|10
1638636290000|2021-12-04 16:44:50|19828.56|19708.56|19826.96|19706.96|19828.56|19708.56|19826.03|19706.03|10
1638636300000|2021-12-04 16:45:00|19826.55|19706.55|19827.53|19707.53|19827.53|19707.53|19825.62|19705.62|10
1638636310000|2021-12-04 16:45:10|19826.62|19706.62|19828.71|19708.71|19828.71|19708.71|19826.62|19706.62|10
1638636320000|2021-12-04 16:45:20|19828.93|19708.93|19826.72|19706.72|19828.93|19708.93|19826.72|19706.72|10
1638636330000|2021-12-04 16:45:30|19826.4|19706.4|19826.26|19706.26|19826.53|19706.53|19825.9|19705.9|10
1638636340000|2021-12-04 16:45:40|19825.43|19705.43|19818.56|19698.56|19825.43|19705.43|19818.51|19698.51|10
1638636350000|2021-12-04 16:45:50|19818.41|19698.41|19810.66|19690.66|19818.41|19698.41|19810.66|19690.66|10
1638636360000|2021-12-04 16:46:00|19809.77|19689.77|19802.53|19682.53|19809.77|19689.77|19802.53|19682.53|9
1638636370000|2021-12-04 16:46:10|19800.78|19680.78|19794.77|19674.77|19800.78|19680.78|19794.77|19674.77|10
1638636380000|2021-12-04 16:46:20|19794.68|19674.68|19792.59|19672.59|19795.22|19675.22|19792.59|19672.59|10
1638636390000|2021-12-04 16:46:30|19793.61|19673.61|19782.46|19662.46|19793.61|19673.61|19782.46|19662.46|10
1638636400000|2021-12-04 16:46:40|19780.58|19660.58|19755.87|19635.87|19780.58|19660.58|19755.87|19635.87|10
1638636410000|2021-12-04 16:46:50|19752.43|19632.43|19752.16|19632.16|19752.43|19632.43|19746.02|19626.02|10
1638636420000|2021-12-04 16:47:00|19752.3|19632.3|19757.06|19637.06|19757.06|19637.06|19751.34|19631.34|10
1638636430000|2021-12-04 16:47:10|19757.94|19637.94|19764.96|19644.96|19764.96|19644.96|19757.94|19637.94|10
1638636440000|2021-12-04 16:47:20|19766.01|19646.01|19774|19654|19774|19654|19766.01|19646.01|10
1638636450000|2021-12-04 16:47:30|19774.9|19654.9|19772.23|19652.23|19775.03|19655.03|19772.11|19652.11|10
1638636460000|2021-12-04 16:47:40|19771.9|19651.9|19768.14|19648.14|19772.26|19652.26|19768.14|19648.14|10
1638636470000|2021-12-04 16:47:50|19767.39|19647.39|19755.63|19635.63|19767.39|19647.39|19755.63|19635.63|10
1638636480000|2021-12-04 16:48:00|19754.17|19634.17|19754.7|19634.7|19755.29|19635.29|19752.94|19632.94|10
1638636490000|2021-12-04 16:48:10|19755.85|19635.85|19753.56|19633.56|19755.85|19635.85|19752.32|19632.32|10
1638636500000|2021-12-04 16:48:20|19753.92|19633.92|19755.11|19635.11|19755.11|19635.11|19753.34|19633.34|8
1638636510000|2021-12-04 16:48:30|19754.77|19634.77|19760.38|19640.38|19760.38|19640.38|19754.77|19634.77|10
1638636520000|2021-12-04 16:48:40|19759.27|19639.27|19759.75|19639.75|19760.28|19640.28|19758.74|19638.74|10
1638636530000|2021-12-04 16:48:50|19759.78|19639.78|19759.46|19639.46|19759.78|19639.78|19759.02|19639.02|9
1638636540000|2021-12-04 16:49:00|19759.67|19639.67|19762.81|19642.81|19762.82|19642.82|19759.67|19639.67|10
1638636550000|2021-12-04 16:49:10|19762.79|19642.79|19759.88|19639.88|19763.68|19643.68|19759.75|19639.75|10
1638636560000|2021-12-04 16:49:20|19760.25|19640.25|19753.69|19633.69|19761.22|19641.22|19753.66|19633.66|10
1638636570000|2021-12-04 16:49:30|19753.75|19633.75|19750.92|19630.92|19753.75|19633.75|19750.74|19630.74|10
1638636580000|2021-12-04 16:49:40|19751.62|19631.62|19750.09|19630.09|19751.87|19631.87|19750.09|19630.09|10
1638636590000|2021-12-04 16:49:50|19749.71|19629.71|19746.53|19626.53|19749.71|19629.71|19746.01|19626.01|10
1638636600000|2021-12-04 16:50:00|19745.49|19625.49|19740.88|19620.88|19745.49|19625.49|19740.88|19620.88|10
1638636610000|2021-12-04 16:50:10|19740.16|19620.16|19726.89|19606.89|19740.16|19620.16|19726.89|19606.89|10
1638636620000|2021-12-04 16:50:20|19725.89|19605.89|19721.99|19601.99|19726.01|19606.01|19721.41|19601.41|10
1638636630000|2021-12-04 16:50:30|19722.3|19602.3|19710.92|19590.92|19722.3|19602.3|19710.92|19590.92|10
1638636640000|2021-12-04 16:50:40|19712.43|19592.43|19712.39|19592.39|19712.43|19592.43|19710.71|19590.71|10
1638636650000|2021-12-04 16:50:50|19710.51|19590.51|19713.79|19593.79|19713.79|19593.79|19710.49|19590.49|10
1638636660000|2021-12-04 16:51:00|19714.29|19594.29|19717.28|19597.28|19718.28|19598.28|19714.29|19594.29|10
1638636670000|2021-12-04 16:51:10|19717.22|19597.22|19722.85|19602.85|19722.85|19602.85|19717.22|19597.22|10
1638636680000|2021-12-04 16:51:20|19723.6|19603.6|19728.39|19608.39|19728.85|19608.85|19723.6|19603.6|10
1638636690000|2021-12-04 16:51:30|19727.71|19607.71|19736.91|19616.91|19736.91|19616.91|19727.71|19607.71|10
1638636700000|2021-12-04 16:51:40|19737.96|19617.96|19747.83|19627.83|19748.11|19628.11|19737.96|19617.96|10
1638636710000|2021-12-04 16:51:50|19748.41|19628.41|19751.93|19631.93|19752.69|19632.69|19748.41|19628.41|10
1638636720000|2021-12-04 16:52:00|19750.34|19630.34|19752.02|19632.02|19752.09|19632.09|19750.34|19630.34|10
1638636730000|2021-12-04 16:52:10|19751.48|19631.48|19745.44|19625.44|19752.04|19632.04|19745.44|19625.44|10
1638636740000|2021-12-04 16:52:20|19745.66|19625.66|19743.55|19623.55|19746.36|19626.36|19743.55|19623.55|10
1638636750000|2021-12-04 16:52:30|19743.43|19623.43|19740.84|19620.84|19743.43|19623.43|19739.36|19619.36|10
1638636760000|2021-12-04 16:52:40|19741.61|19621.61|19750.06|19630.06|19750.06|19630.06|19741.61|19621.61|10
1638636770000|2021-12-04 16:52:50|19749.88|19629.88|19753.36|19633.36|19754.23|19634.23|19749.88|19629.88|10
1638636780000|2021-12-04 16:53:00|19753.57|19633.57|19761.47|19641.47|19762.39|19642.39|19753.57|19633.57|10
1638636790000|2021-12-04 16:53:10|19759.55|19639.55|19761.58|19641.58|19761.58|19641.58|19758.9|19638.9|10
1638636800000|2021-12-04 16:53:20|19761.87|19641.87|19767.55|19647.55|19767.55|19647.55|19761.38|19641.38|10
1638636810000|2021-12-04 16:53:30|19767.9|19647.9|19772.86|19652.86|19772.98|19652.98|19767.9|19647.9|10
1638636820000|2021-12-04 16:53:40|19774.06|19654.06|19775.95|19655.95|19776.11|19656.11|19774.06|19654.06|10
1638636830000|2021-12-04 16:53:50|19776.09|19656.09|19784.11|19664.11|19784.11|19664.11|19776.06|19656.06|10
1638636840000|2021-12-04 16:54:00|19784.2|19664.2|19786.03|19666.03|19786.03|19666.03|19783.12|19663.12|10
1638636850000|2021-12-04 16:54:10|19786.15|19666.15|19786.18|19666.18|19786.27|19666.27|19784.52|19664.52|10
1638636860000|2021-12-04 16:54:20|19784.12|19664.12|19776.82|19656.82|19784.23|19664.23|19776.82|19656.82|10
1638636870000|2021-12-04 16:54:30|19776.36|19656.36|19778.48|19658.48|19778.48|19658.48|19774.35|19654.35|10
1638636880000|2021-12-04 16:54:40|19778.31|19658.31|19780.56|19660.56|19780.56|19660.56|19777.55|19657.55|10
1638636890000|2021-12-04 16:54:50|19781.76|19661.76|19767.89|19647.89|19781.76|19661.76|19767.89|19647.89|10
1638636900000|2021-12-04 16:55:00|19766.58|19646.58|19760.1|19640.1|19766.58|19646.58|19760.1|19640.1|10
1638636910000|2021-12-04 16:55:10|19760.52|19640.52|19758.69|19638.69|19760.68|19640.68|19757.44|19637.44|9
1638636920000|2021-12-04 16:55:20|19757.82|19637.82|19751.38|19631.38|19757.82|19637.82|19751.38|19631.38|10
1638636930000|2021-12-04 16:55:30|19751.2|19631.2|19746.8|19626.8|19751.2|19631.2|19745.56|19625.56|10
1638636940000|2021-12-04 16:55:40|19746.41|19626.41|19746.43|19626.43|19748.21|19628.21|19746.41|19626.41|10
1638636950000|2021-12-04 16:55:50|19745.89|19625.89|19741.81|19621.81|19745.89|19625.89|19741.81|19621.81|10
1638636960000|2021-12-04 16:56:00|19741.86|19621.86|19745.76|19625.76|19745.76|19625.76|19741.86|19621.86|10
1638636970000|2021-12-04 16:56:10|19745.92|19625.92|19747.51|19627.51|19747.81|19627.81|19745.61|19625.61|10
1638636980000|2021-12-04 16:56:20|19747.69|19627.69|19749.17|19629.17|19749.17|19629.17|19746.76|19626.76|10
1638636990000|2021-12-04 16:56:30|19750.1|19630.1|19750.64|19630.64|19751.95|19631.95|19750.1|19630.1|10
1638637000000|2021-12-04 16:56:40|19751.34|19631.34|19742.08|19622.08|19751.99|19631.99|19742.08|19622.08|9
1638637010000|2021-12-04 16:56:50|19742.67|19622.67|19740.14|19620.14|19742.67|19622.67|19739.23|19619.23|10
1638637020000|2021-12-04 16:57:00|19739.8|19619.8|19740.26|19620.26|19740.98|19620.98|19739.8|19619.8|10
1638637030000|2021-12-04 16:57:10|19740.95|19620.95|19749.4|19629.4|19749.4|19629.4|19740.76|19620.76|10
1638637040000|2021-12-04 16:57:20|19749.77|19629.77|19754.24|19634.24|19754.24|19634.24|19749.77|19629.77|10
1638637050000|2021-12-04 16:57:30|19753.86|19633.86|19755.92|19635.92|19756.94|19636.94|19753.86|19633.86|10
1638637060000|2021-12-04 16:57:40|19755.97|19635.97|19753.38|19633.38|19756.2|19636.2|19753.38|19633.38|9
1638637070000|2021-12-04 16:57:50|19752.04|19632.04|19745.34|19625.34|19752.68|19632.68|19745.34|19625.34|10
1638637080000|2021-12-04 16:58:00|19744.51|19624.51|19725.34|19605.34|19744.51|19624.51|19725.34|19605.34|10
1638637090000|2021-12-04 16:58:10|19725.03|19605.03|19708.48|19588.48|19725.03|19605.03|19708.48|19588.48|10
1638637100000|2021-12-04 16:58:20|19707.91|19587.91|19690.82|19570.82|19707.91|19587.91|19690.82|19570.82|10
1638637110000|2021-12-04 16:58:30|19687.11|19567.11|19669.4|19549.4|19687.11|19567.11|19669.4|19549.4|10
1638637120000|2021-12-04 16:58:40|19669.35|19549.35|19654.13|19534.13|19669.35|19549.35|19654.13|19534.13|10
1638637130000|2021-12-04 16:58:50|19655.46|19535.46|19648.13|19528.13|19655.65|19535.65|19648.07|19528.07|10
1638637140000|2021-12-04 16:59:00|19648.15|19528.15|19652.65|19532.65|19652.65|19532.65|19648.15|19528.15|10
1638637150000|2021-12-04 16:59:10|19652.77|19532.77|19658.23|19538.23|19658.23|19538.23|19652.08|19532.08|10
1638637160000|2021-12-04 16:59:20|19662.49|19542.49|19668.89|19548.89|19668.89|19548.89|19662.49|19542.49|10
1638637170000|2021-12-04 16:59:30|19668.92|19548.92|19674.21|19554.21|19674.21|19554.21|19668.6|19548.6|10
1638637180000|2021-12-04 16:59:40|19674.84|19554.84|19675.9|19555.9|19678.36|19558.36|19674.84|19554.84|10
1638637190000|2021-12-04 16:59:50|19674.83|19554.83|19671.9|19551.9|19676.52|19556.52|19671.31|19551.31|10
1638637200000|2021-12-04 17:00:00|19671.19|19551.19|19675.97|19555.97|19675.97|19555.97|19671.19|19551.19|10
1638637210000|2021-12-04 17:00:10|19675.92|19555.92|19679.81|19559.81|19679.81|19559.81|19675.92|19555.92|10
1638637220000|2021-12-04 17:00:20|19679.84|19559.84|19686.87|19566.87|19686.87|19566.87|19679.84|19559.84|10
1638637230000|2021-12-04 17:00:30|19686.64|19566.64|19684.39|19564.39|19686.79|19566.79|19683.72|19563.72|10
1638637240000|2021-12-04 17:00:40|19684.57|19564.57|19686.21|19566.21|19688.54|19568.54|19684.57|19564.57|10
1638637250000|2021-12-04 17:00:50|19687.87|19567.87|19684.54|19564.54|19688.89|19568.89|19684.54|19564.54|10
1638637260000|2021-12-04 17:01:00|19686.38|19566.38|19677.11|19557.11|19686.43|19566.43|19677.11|19557.11|10
1638637270000|2021-12-04 17:01:10|19677.18|19557.18|19674.2|19554.2|19677.26|19557.26|19674.2|19554.2|10
1638637280000|2021-12-04 17:01:20|19673.7|19553.7|19667.84|19547.84|19673.75|19553.75|19667.84|19547.84|10
1638637290000|2021-12-04 17:01:30|19665.48|19545.48|19663.47|19543.47|19665.48|19545.48|19662.38|19542.38|10
1638637300000|2021-12-04 17:01:40|19662.87|19542.87|19662.47|19542.47|19663.19|19543.19|19661.6|19541.6|10
1638637310000|2021-12-04 17:01:50|19662.24|19542.24|19657.69|19537.69|19662.91|19542.91|19657.69|19537.69|10
1638637320000|2021-12-04 17:02:00|19658.82|19538.82|19658.75|19538.75|19659.23|19539.23|19658.19|19538.19|10
1638637330000|2021-12-04 17:02:10|19659.16|19539.16|19665.76|19545.76|19665.76|19545.76|19658.8|19538.8|10
1638637340000|2021-12-04 17:02:20|19666.6|19546.6|19673.24|19553.24|19673.32|19553.32|19666.6|19546.6|10
1638637350000|2021-12-04 17:02:30|19673.33|19553.33|19676.91|19556.91|19676.91|19556.91|19673.33|19553.33|10
1638637360000|2021-12-04 17:02:40|19679.13|19559.13|19681.14|19561.14|19682.85|19562.85|19679.13|19559.13|10
1638637370000|2021-12-04 17:02:50|19681.31|19561.31|19684.87|19564.87|19684.94|19564.94|19681.13|19561.13|10
1638637380000|2021-12-04 17:03:00|19685.71|19565.71|19697.03|19577.03|19697.03|19577.03|19685.71|19565.71|10
1638637390000|2021-12-04 17:03:10|19696.64|19576.64|19706.51|19586.51|19706.51|19586.51|19696.64|19576.64|10
1638637400000|2021-12-04 17:03:20|19707.66|19587.66|19710.69|19590.69|19711.91|19591.91|19707.66|19587.66|10
1638637410000|2021-12-04 17:03:30|19710.86|19590.86|19710.57|19590.57|19711.31|19591.31|19709.5|19589.5|10
1638637420000|2021-12-04 17:03:40|19711.88|19591.88|19707.61|19587.61|19711.88|19591.88|19707.61|19587.61|10
1638637430000|2021-12-04 17:03:50|19708.21|19588.21|19703.53|19583.53|19708.21|19588.21|19703.53|19583.53|10
1638637440000|2021-12-04 17:04:00|19703.31|19583.31|19696.37|19576.37|19703.31|19583.31|19696.37|19576.37|10
1638637450000|2021-12-04 17:04:10|19695.63|19575.63|19691.89|19571.89|19695.63|19575.63|19691.15|19571.15|10
1638637460000|2021-12-04 17:04:20|19689.23|19569.23|19691.51|19571.51|19691.51|19571.51|19688.12|19568.12|10
1638637470000|2021-12-04 17:04:30|19690.9|19570.9|19695.1|19575.1|19695.1|19575.1|19689.72|19569.72|10
1638637480000|2021-12-04 17:04:40|19696.93|19576.93|19704.85|19584.85|19704.85|19584.85|19696.93|19576.93|10
1638637490000|2021-12-04 17:04:50|19706.19|19586.19|19711.01|19591.01|19712.11|19592.11|19705.99|19585.99|10
1638637500000|2021-12-04 17:05:00|19710.97|19590.97|19711.87|19591.87|19713.23|19593.23|19710.97|19590.97|10
1638637510000|2021-12-04 17:05:10|19712.32|19592.32|19717.64|19597.64|19717.64|19597.64|19712.04|19592.04|10
1638637520000|2021-12-04 17:05:20|19718.18|19598.18|19718.75|19598.75|19719.91|19599.91|19718.07|19598.07|10
1638637530000|2021-12-04 17:05:30|19716.92|19596.92|19716.41|19596.41|19717.07|19597.07|19716.07|19596.07|10
1638637540000|2021-12-04 17:05:40|19717.37|19597.37|19722.73|19602.73|19722.73|19602.73|19717.37|19597.37|10
1638637550000|2021-12-04 17:05:50|19721.79|19601.79|19724.85|19604.85|19724.85|19604.85|19721.3|19601.3|10
1638637560000|2021-12-04 17:06:00|19724.76|19604.76|19724.18|19604.18|19726.2|19606.2|19723.86|19603.86|10
1638637570000|2021-12-04 17:06:10|19723.51|19603.51|19724.58|19604.58|19724.58|19604.58|19722.87|19602.87|10
1638637580000|2021-12-04 17:06:20|19726.81|19606.81|19729.89|19609.89|19729.89|19609.89|19726.81|19606.81|10
1638637590000|2021-12-04 17:06:30|19730.53|19610.53|19732.11|19612.11|19732.85|19612.85|19730.53|19610.53|10
1638637600000|2021-12-04 17:06:40|19732.13|19612.13|19731.09|19611.09|19734.33|19614.33|19731.09|19611.09|10
1638637610000|2021-12-04 17:06:50|19730.5|19610.5|19730.2|19610.2|19730.79|19610.79|19729.76|19609.76|10
1638637620000|2021-12-04 17:07:00|19729.88|19609.88|19732.29|19612.29|19732.29|19612.29|19729.73|19609.73|10
1638637630000|2021-12-04 17:07:10|19732.11|19612.11|19732.74|19612.74|19732.74|19612.74|19731.88|19611.88|10
1638637640000|2021-12-04 17:07:20|19733.85|19613.85|19735.41|19615.41|19735.41|19615.41|19732.96|19612.96|10
1638637650000|2021-12-04 17:07:30|19735.93|19615.93|19736.39|19616.39|19736.39|19616.39|19735.09|19615.09|9
1638637660000|2021-12-04 17:07:40|19736.58|19616.58|19734.15|19614.15|19736.9|19616.9|19734.13|19614.13|10
1638637670000|2021-12-04 17:07:50|19733.23|19613.23|19731.38|19611.38|19734.02|19614.02|19731.38|19611.38|10
1638637680000|2021-12-04 17:08:00|19732.41|19612.41|19725.1|19605.1|19732.41|19612.41|19725.1|19605.1|10
1638637690000|2021-12-04 17:08:10|19724.44|19604.44|19711.79|19591.79|19724.44|19604.44|19711.79|19591.79|10
1638637700000|2021-12-04 17:08:20|19711.42|19591.42|19703.83|19583.83|19711.42|19591.42|19703.83|19583.83|10
1638637710000|2021-12-04 17:08:30|19699.98|19579.98|19687.44|19567.44|19699.98|19579.98|19687.44|19567.44|10
1638637720000|2021-12-04 17:08:40|19687.57|19567.57|19685.88|19565.88|19688.7|19568.7|19685.1|19565.1|10
1638637730000|2021-12-04 17:08:50|19687.83|19567.83|19686.85|19566.85|19687.97|19567.97|19686.62|19566.62|10
1638637740000|2021-12-04 17:09:00|19684.9|19564.9|19690.42|19570.42|19690.42|19570.42|19684.9|19564.9|10
1638637750000|2021-12-04 17:09:10|19691.27|19571.27|19694.41|19574.41|19694.85|19574.85|19691.27|19571.27|9
1638637760000|2021-12-04 17:09:20|19694.87|19574.87|19694.12|19574.12|19695.78|19575.78|19694.12|19574.12|10
1638637770000|2021-12-04 17:09:30|19692.69|19572.69|19695.79|19575.79|19695.79|19575.79|19691.59|19571.59|10
1638637780000|2021-12-04 17:09:40|19695.87|19575.87|19700.39|19580.39|19700.39|19580.39|19695.87|19575.87|10
1638637790000|2021-12-04 17:09:50|19700.45|19580.45|19700.93|19580.93|19702.5|19582.5|19700.39|19580.39|10
1638637800000|2021-12-04 17:10:00|19700.72|19580.72|19698.66|19578.66|19700.72|19580.72|19697.85|19577.85|10
1638637810000|2021-12-04 17:10:10|19699.16|19579.16|19700.59|19580.59|19700.59|19580.59|19698.61|19578.61|10
1638637820000|2021-12-04 17:10:20|19700.91|19580.91|19705.95|19585.95|19705.95|19585.95|19700.91|19580.91|10
1638637830000|2021-12-04 17:10:30|19705.81|19585.81|19708.65|19588.65|19708.65|19588.65|19704.98|19584.98|10
1638637840000|2021-12-04 17:10:40|19708.17|19588.17|19714.15|19594.15|19714.15|19594.15|19708.17|19588.17|10
1638637850000|2021-12-04 17:10:50|19714.49|19594.49|19717.43|19597.43|19717.43|19597.43|19713.66|19593.66|10
1638637860000|2021-12-04 17:11:00|19717.95|19597.95|19715.89|19595.89|19717.95|19597.95|19715.41|19595.41|10
1638637870000|2021-12-04 17:11:10|19716.62|19596.62|19720.99|19600.99|19720.99|19600.99|19716.62|19596.62|10
1638637880000|2021-12-04 17:11:20|19721.16|19601.16|19724.96|19604.96|19724.96|19604.96|19720.74|19600.74|10
1638637890000|2021-12-04 17:11:30|19725.36|19605.36|19722.4|19602.4|19725.74|19605.74|19722.4|19602.4|10
1638637900000|2021-12-04 17:11:40|19721.05|19601.05|19716.79|19596.79|19721.05|19601.05|19716.79|19596.79|10
1638637910000|2021-12-04 17:11:50|19716.91|19596.91|19714.47|19594.47|19716.91|19596.91|19714.47|19594.47|10
1638637920000|2021-12-04 17:12:00|19713.82|19593.82|19714.11|19594.11|19714.8|19594.8|19712.96|19592.96|10
1638637930000|2021-12-04 17:12:10|19714.85|19594.85|19716.38|19596.38|19717.57|19597.57|19714.85|19594.85|10
1638637940000|2021-12-04 17:12:20|19716.4|19596.4|19716.31|19596.31|19717.25|19597.25|19715.48|19595.48|10
1638637950000|2021-12-04 17:12:30|19716.59|19596.59|19712.27|19592.27|19716.63|19596.63|19712.27|19592.27|10
1638637960000|2021-12-04 17:12:40|19712.18|19592.18|19703.95|19583.95|19712.18|19592.18|19703.95|19583.95|10
1638637970000|2021-12-04 17:12:50|19702.09|19582.09|19699.54|19579.54|19702.09|19582.09|19697.31|19577.31|10
1638637980000|2021-12-04 17:13:00|19700.38|19580.38|19699.84|19579.84|19700.66|19580.66|19699.39|19579.39|10
1638637990000|2021-12-04 17:13:10|19699.58|19579.58|19695.24|19575.24|19699.63|19579.63|19694.46|19574.46|10
1638638000000|2021-12-04 17:13:20|19695.86|19575.86|19692.69|19572.69|19695.86|19575.86|19692.69|19572.69|10
1638638010000|2021-12-04 17:13:30|19692.19|19572.19|19686.96|19566.96|19694.27|19574.27|19686.96|19566.96|10
1638638020000|2021-12-04 17:13:40|19686.07|19566.07|19689.92|19569.92|19690.67|19570.67|19686.07|19566.07|10
1638638030000|2021-12-04 17:13:50|19689.77|19569.77|19688.97|19568.97|19689.77|19569.77|19688.26|19568.26|10
1638638040000|2021-12-04 17:14:00|19688.58|19568.58|19687.86|19567.86|19688.63|19568.63|19687.57|19567.57|10
1638638050000|2021-12-04 17:14:10|19687.32|19567.32|19685.54|19565.54|19687.32|19567.32|19685.54|19565.54|10
1638638060000|2021-12-04 17:14:20|19685.84|19565.84|19687.13|19567.13|19688.34|19568.34|19685.81|19565.81|10
1638638070000|2021-12-04 17:14:30|19687.09|19567.09|19688.44|19568.44|19688.87|19568.87|19687.09|19567.09|9
1638638080000|2021-12-04 17:14:40|19688.21|19568.21|19688.27|19568.27|19690.2|19570.2|19688.21|19568.21|10
1638638090000|2021-12-04 17:14:50|19688.64|19568.64|19687.78|19567.78|19688.81|19568.81|19687.78|19567.78|10
1638638100000|2021-12-04 17:15:00|19688.69|19568.69|19687.84|19567.84|19689.21|19569.21|19687.84|19567.84|10
1638638110000|2021-12-04 17:15:10|19688.84|19568.84|19686.68|19566.68|19689.34|19569.34|19686.68|19566.68|10
1638638120000|2021-12-04 17:15:20|19686.94|19566.94|19694.84|19574.84|19694.84|19574.84|19686.94|19566.94|10
1638638130000|2021-12-04 17:15:30|19694.78|19574.78|19693.93|19573.93|19695.51|19575.51|19692.52|19572.52|10
1638638140000|2021-12-04 17:15:40|19695.74|19575.74|19698.34|19578.34|19698.53|19578.53|19695.74|19575.74|10
1638638150000|2021-12-04 17:15:50|19698.61|19578.61|19702.69|19582.69|19702.69|19582.69|19698.61|19578.61|10
1638638160000|2021-12-04 17:16:00|19703.13|19583.13|19705.77|19585.77|19705.77|19585.77|19703.13|19583.13|10
1638638170000|2021-12-04 17:16:10|19706.69|19586.69|19709.42|19589.42|19709.42|19589.42|19706.58|19586.58|10
1638638180000|2021-12-04 17:16:20|19709.36|19589.36|19711.05|19591.05|19711.05|19591.05|19708.2|19588.2|10
1638638190000|2021-12-04 17:16:30|19711.01|19591.01|19708.88|19588.88|19711.01|19591.01|19708.88|19588.88|10
1638638200000|2021-12-04 17:16:40|19709.01|19589.01|19710.36|19590.36|19710.36|19590.36|19709.01|19589.01|10
1638638210000|2021-12-04 17:16:50|19710.48|19590.48|19711.73|19591.73|19712.4|19592.4|19710.19|19590.19|10
1638638220000|2021-12-04 17:17:00|19711.69|19591.69|19709.59|19589.59|19711.69|19591.69|19709.28|19589.28|10
1638638230000|2021-12-04 17:17:10|19708.42|19588.42|19707.31|19587.31|19708.42|19588.42|19706.92|19586.92|10
1638638240000|2021-12-04 17:17:20|19707.95|19587.95|19708.1|19588.1|19709.48|19589.48|19706.21|19586.21|10
1638638250000|2021-12-04 17:17:30|19707.71|19587.71|19712.11|19592.11|19712.39|19592.39|19707.71|19587.71|10
1638638260000|2021-12-04 17:17:40|19712.86|19592.86|19711.48|19591.48|19713.79|19593.79|19711.48|19591.48|9
1638638270000|2021-12-04 17:17:50|19713.19|19593.19|19714.84|19594.84|19714.84|19594.84|19712.76|19592.76|10
1638638280000|2021-12-04 17:18:00|19714.5|19594.5|19716.29|19596.29|19717|19597|19714.5|19594.5|10
1638638290000|2021-12-04 17:18:10|19714.28|19594.28|19710.88|19590.88|19715.67|19595.67|19710.88|19590.88|9
1638638300000|2021-12-04 17:18:20|19712.53|19592.53|19711.89|19591.89|19713.05|19593.05|19710.91|19590.91|10
1638638310000|2021-12-04 17:18:30|19712.08|19592.08|19719.7|19599.7|19719.7|19599.7|19712.08|19592.08|10
1638638320000|2021-12-04 17:18:40|19720.84|19600.84|19722.15|19602.15|19727.37|19607.37|19720.84|19600.84|10
1638638330000|2021-12-04 17:18:50|19719.74|19599.74|19710.33|19590.33|19719.74|19599.74|19710.33|19590.33|10
1638638340000|2021-12-04 17:19:00|19710.12|19590.12|19692.37|19572.37|19710.12|19590.12|19691.48|19571.48|10
1638638350000|2021-12-04 17:19:10|19691.86|19571.86|19693.21|19573.21|19693.21|19573.21|19688.62|19568.62|10
1638638360000|2021-12-04 17:19:20|19694.34|19574.34|19695.54|19575.54|19697.23|19577.23|19693.57|19573.57|10
1638638370000|2021-12-04 17:19:30|19695.92|19575.92|19689.41|19569.41|19695.92|19575.92|19688.58|19568.58|10
1638638380000|2021-12-04 17:19:40|19687.55|19567.55|19690.53|19570.53|19690.53|19570.53|19687.07|19567.07|10
1638638390000|2021-12-04 17:19:50|19692.09|19572.09|19694.13|19574.13|19694.13|19574.13|19690.82|19570.82|10
1638638400000|2021-12-04 17:20:00|19694.69|19574.69|19702.82|19582.82|19702.82|19582.82|19694.69|19574.69|10
1638638410000|2021-12-04 17:20:10|19703.31|19583.31|19710.81|19590.81|19710.81|19590.81|19703.31|19583.31|10
1638638420000|2021-12-04 17:20:20|19710.11|19590.11|19715|19595|19715.26|19595.26|19710.11|19590.11|10
1638638430000|2021-12-04 17:20:30|19715.71|19595.71|19718.36|19598.36|19719.2|19599.2|19715.65|19595.65|10
1638638440000|2021-12-04 17:20:40|19719.01|19599.01|19720.5|19600.5|19721|19601|19719.01|19599.01|10
1638638450000|2021-12-04 17:20:50|19719.72|19599.72|19722.47|19602.47|19722.47|19602.47|19719.72|19599.72|10
1638638460000|2021-12-04 17:21:00|19721.66|19601.66|19724.51|19604.51|19724.51|19604.51|19721.66|19601.66|10
1638638470000|2021-12-04 17:21:10|19724.71|19604.71|19713.63|19593.63|19725.76|19605.76|19713.63|19593.63|10
1638638480000|2021-12-04 17:21:20|19708.35|19588.35|19702.37|19582.37|19708.35|19588.35|19701.82|19581.82|10
1638638490000|2021-12-04 17:21:30|19702.48|19582.48|19697.1|19577.1|19702.48|19582.48|19697.1|19577.1|10
1638638500000|2021-12-04 17:21:40|19695.91|19575.91|19691.31|19571.31|19695.91|19575.91|19691.17|19571.17|10
1638638510000|2021-12-04 17:21:50|19691.35|19571.35|19695.63|19575.63|19695.63|19575.63|19691.35|19571.35|10
1638638520000|2021-12-04 17:22:00|19696.61|19576.61|19708.94|19588.94|19708.94|19588.94|19696.23|19576.23|10
1638638530000|2021-12-04 17:22:10|19709.96|19589.96|19710.29|19590.29|19710.4|19590.4|19708.45|19588.45|10
1638638540000|2021-12-04 17:22:20|19711.53|19591.53|19715.28|19595.28|19715.92|19595.92|19711.53|19591.53|10
1638638550000|2021-12-04 17:22:30|19718.17|19598.17|19720.02|19600.02|19721.08|19601.08|19718.17|19598.17|10
1638638560000|2021-12-04 17:22:40|19722.39|19602.39|19726.15|19606.15|19726.15|19606.15|19722.39|19602.39|10
1638638570000|2021-12-04 17:22:50|19726.09|19606.09|19732.14|19612.14|19732.24|19612.24|19726.09|19606.09|10
1638638580000|2021-12-04 17:23:00|19732.43|19612.43|19738.28|19618.28|19738.68|19618.68|19732.43|19612.43|10
1638638590000|2021-12-04 17:23:10|19739.39|19619.39|19741.11|19621.11|19741.11|19621.11|19739.39|19619.39|10
1638638600000|2021-12-04 17:23:20|19740.51|19620.51|19746.08|19626.08|19746.08|19626.08|19740.51|19620.51|10
1638638610000|2021-12-04 17:23:30|19747.91|19627.91|19748.69|19628.69|19749.82|19629.82|19747.91|19627.91|10
1638638620000|2021-12-04 17:23:40|19748.86|19628.86|19749.11|19629.11|19749.11|19629.11|19746.46|19626.46|10
1638638630000|2021-12-04 17:23:50|19748.21|19628.21|19746.69|19626.69|19748.36|19628.36|19746.69|19626.69|10
1638638640000|2021-12-04 17:24:00|19745.52|19625.52|19745.63|19625.63|19746.41|19626.41|19744.72|19624.72|10
1638638650000|2021-12-04 17:24:10|19747.28|19627.28|19749.21|19629.21|19749.21|19629.21|19745.85|19625.85|10
1638638660000|2021-12-04 17:24:20|19749.3|19629.3|19748.97|19628.97|19749.49|19629.49|19748.55|19628.55|10
1638638670000|2021-12-04 17:24:30|19749.52|19629.52|19748.26|19628.26|19749.52|19629.52|19747.91|19627.91|10
1638638680000|2021-12-04 17:24:40|19747.52|19627.52|19743.89|19623.89|19747.75|19627.75|19743.89|19623.89|10
1638638690000|2021-12-04 17:24:50|19743.9|19623.9|19739.28|19619.28|19743.9|19623.9|19739.23|19619.23|10
1638638700000|2021-12-04 17:25:00|19738.62|19618.62|19728.54|19608.54|19738.62|19618.62|19728.54|19608.54|10
1638638710000|2021-12-04 17:25:10|19728.34|19608.34|19722.92|19602.92|19728.34|19608.34|19722.92|19602.92|10
1638638720000|2021-12-04 17:25:20|19722.39|19602.39|19721.32|19601.32|19722.63|19602.63|19721.06|19601.06|10
1638638730000|2021-12-04 17:25:30|19721.09|19601.09|19721.68|19601.68|19721.68|19601.68|19719.87|19599.87|10
1638638740000|2021-12-04 17:25:40|19721.8|19601.8|19726.24|19606.24|19726.24|19606.24|19721.42|19601.42|10
1638638750000|2021-12-04 17:25:50|19727.29|19607.29|19729.06|19609.06|19729.64|19609.64|19727.29|19607.29|10
1638638760000|2021-12-04 17:26:00|19728.96|19608.96|19727.43|19607.43|19729.59|19609.59|19727.43|19607.43|10
1638638770000|2021-12-04 17:26:10|19726.38|19606.38|19725.52|19605.52|19726.38|19606.38|19723.95|19603.95|10
1638638780000|2021-12-04 17:26:20|19725.11|19605.11|19722.86|19602.86|19727.06|19607.06|19722.71|19602.71|10
1638638790000|2021-12-04 17:26:30|19724.98|19604.98|19726.07|19606.07|19726.74|19606.74|19723.93|19603.93|9
1638638800000|2021-12-04 17:26:40|19726.24|19606.24|19726.64|19606.64|19727.03|19607.03|19725.79|19605.79|10
1638638810000|2021-12-04 17:26:50|19725.95|19605.95|19729.51|19609.51|19729.52|19609.52|19725.95|19605.95|10
1638638820000|2021-12-04 17:27:00|19730.46|19610.46|19735.19|19615.19|19735.19|19615.19|19730.46|19610.46|10
1638638830000|2021-12-04 17:27:10|19736.97|19616.97|19739.26|19619.26|19739.26|19619.26|19736.97|19616.97|9
1638638840000|2021-12-04 17:27:20|19738.71|19618.71|19738.59|19618.59|19739.84|19619.84|19738.59|19618.59|10
1638638850000|2021-12-04 17:27:30|19739.23|19619.23|19745.83|19625.83|19745.83|19625.83|19739.23|19619.23|10
1638638860000|2021-12-04 17:27:40|19746.62|19626.62|19754.28|19634.28|19754.28|19634.28|19746.62|19626.62|10
1638638870000|2021-12-04 17:27:50|19756.14|19636.14|19761.76|19641.76|19761.76|19641.76|19756.14|19636.14|10
1638638880000|2021-12-04 17:28:00|19761.65|19641.65|19768.16|19648.16|19768.16|19648.16|19761.65|19641.65|10
1638638890000|2021-12-04 17:28:10|19768.55|19648.55|19772.85|19652.85|19774.41|19654.41|19768.55|19648.55|10
1638638900000|2021-12-04 17:28:20|19772.92|19652.92|19767.6|19647.6|19774.31|19654.31|19767.28|19647.28|9
1638638910000|2021-12-04 17:28:30|19767.03|19647.03|19763.83|19643.83|19767.03|19647.03|19763.83|19643.83|10
1638638920000|2021-12-04 17:28:40|19764.08|19644.08|19762.15|19642.15|19764.24|19644.24|19762.03|19642.03|10
1638638930000|2021-12-04 17:28:50|19761.18|19641.18|19760.29|19640.29|19761.88|19641.88|19760.29|19640.29|10
1638638940000|2021-12-04 17:29:00|19761.28|19641.28|19763.01|19643.01|19763.01|19643.01|19761.11|19641.11|10
1638638950000|2021-12-04 17:29:10|19763.22|19643.22|19765.48|19645.48|19766.24|19646.24|19763.22|19643.22|10
1638638960000|2021-12-04 17:29:20|19765.45|19645.45|19764.55|19644.55|19765.45|19645.45|19763.99|19643.99|10
1638638970000|2021-12-04 17:29:30|19763.64|19643.64|19761.05|19641.05|19764.07|19644.07|19761.05|19641.05|10
1638638980000|2021-12-04 17:29:40|19761.39|19641.39|19761.13|19641.13|19761.6|19641.6|19761.11|19641.11|10
1638638990000|2021-12-04 17:29:50|19761.04|19641.04|19763.04|19643.04|19763.25|19643.25|19761.04|19641.04|10
1638639000000|2021-12-04 17:30:00|19763.07|19643.07|19765.36|19645.36|19765.36|19645.36|19762.99|19642.99|10
1638639010000|2021-12-04 17:30:10|19766.16|19646.16|19769.23|19649.23|19769.23|19649.23|19765.83|19645.83|10
1638639020000|2021-12-04 17:30:20|19769.07|19649.07|19773.27|19653.27|19773.27|19653.27|19768.82|19648.82|9
1638639030000|2021-12-04 17:30:30|19773.02|19653.02|19775|19655|19775.16|19655.16|19773.02|19653.02|10
1638639040000|2021-12-04 17:30:40|19775.13|19655.13|19778.07|19658.07|19778.07|19658.07|19774.48|19654.48|10
1638639050000|2021-12-04 17:30:50|19778.04|19658.04|19779.33|19659.33|19779.39|19659.39|19778.04|19658.04|10
1638639060000|2021-12-04 17:31:00|19779|19659|19776.9|19656.9|19779.17|19659.17|19776.4|19656.4|10
1638639070000|2021-12-04 17:31:10|19776.15|19656.15|19777.42|19657.42|19778.04|19658.04|19775.51|19655.51|10
1638639080000|2021-12-04 17:31:20|19775.92|19655.92|19775.54|19655.54|19776.64|19656.64|19775.07|19655.07|10
1638639090000|2021-12-04 17:31:30|19775.43|19655.43|19775.52|19655.52|19776.21|19656.21|19774.76|19654.76|10
1638639100000|2021-12-04 17:31:40|19776.2|19656.2|19778.84|19658.84|19778.84|19658.84|19776.2|19656.2|9
1638639110000|2021-12-04 17:31:50|19779.05|19659.05|19781.38|19661.38|19781.73|19661.73|19778.89|19658.89|10
1638639120000|2021-12-04 17:32:00|19781.37|19661.37|19783.73|19663.73|19783.73|19663.73|19781.37|19661.37|10
1638639130000|2021-12-04 17:32:10|19783.93|19663.93|19784.59|19664.59|19784.59|19664.59|19783.64|19663.64|10
1638639140000|2021-12-04 17:32:20|19784.58|19664.58|19784.36|19664.36|19785.12|19665.12|19784.32|19664.32|10
1638639150000|2021-12-04 17:32:30|19784.18|19664.18|19781.89|19661.89|19784.18|19664.18|19781.67|19661.67|10
1638639160000|2021-12-04 17:32:40|19781.36|19661.36|19782.64|19662.64|19782.64|19662.64|19779.98|19659.98|10
1638639170000|2021-12-04 17:32:50|19782.13|19662.13|19783.53|19663.53|19783.53|19663.53|19781.62|19661.62|10
1638639180000|2021-12-04 17:33:00|19783.6|19663.6|19782.38|19662.38|19783.82|19663.82|19782.38|19662.38|10
1638639190000|2021-12-04 17:33:10|19782.34|19662.34|19781.44|19661.44|19782.34|19662.34|19781.19|19661.19|9
1638639200000|2021-12-04 17:33:20|19781.17|19661.17|19782.1|19662.1|19782.2|19662.2|19781.17|19661.17|9
1638639210000|2021-12-04 17:33:30|19783.09|19663.09|19785.08|19665.08|19785.46|19665.46|19783.09|19663.09|10
1638639220000|2021-12-04 17:33:40|19785.07|19665.07|19787.86|19667.86|19787.86|19667.86|19785.07|19665.07|9
1638639230000|2021-12-04 17:33:50|19787.76|19667.76|19790.51|19670.51|19791.11|19671.11|19787.76|19667.76|10
1638639240000|2021-12-04 17:34:00|19793.66|19673.66|19809.82|19689.82|19809.82|19689.82|19793.66|19673.66|10
1638639250000|2021-12-04 17:34:10|19817.23|19697.23|19823.11|19703.11|19823.27|19703.27|19817.23|19697.23|10
1638639260000|2021-12-04 17:34:20|19823.73|19703.73|19826.22|19706.22|19826.22|19706.22|19823.7|19703.7|10
1638639270000|2021-12-04 17:34:30|19824.9|19704.9|19826.06|19706.06|19826.06|19706.06|19823.71|19703.71|10
1638639280000|2021-12-04 17:34:40|19826.57|19706.57|19827.38|19707.38|19829.61|19709.61|19826.57|19706.57|10
1638639290000|2021-12-04 17:34:50|19826.61|19706.61|19824|19704|19826.61|19706.61|19823.66|19703.66|10
1638639300000|2021-12-04 17:35:00|19824.33|19704.33|19814.97|19694.97|19824.33|19704.33|19814.86|19694.86|10
1638639310000|2021-12-04 17:35:10|19811.87|19691.87|19806.89|19686.89|19811.87|19691.87|19806.16|19686.16|10
1638639320000|2021-12-04 17:35:20|19803.21|19683.21|19797.62|19677.62|19803.62|19683.62|19797.62|19677.62|10
1638639330000|2021-12-04 17:35:30|19795.24|19675.24|19789.05|19669.05|19795.24|19675.24|19789.05|19669.05|10
1638639340000|2021-12-04 17:35:40|19787.91|19667.91|19782.05|19662.05|19787.91|19667.91|19782.05|19662.05|10
1638639350000|2021-12-04 17:35:50|19778.48|19658.48|19766.57|19646.57|19778.48|19658.48|19766.5|19646.5|9
1638639360000|2021-12-04 17:36:00|19766.73|19646.73|19765.4|19645.4|19767.12|19647.12|19765.4|19645.4|10
1638639370000|2021-12-04 17:36:10|19764.77|19644.77|19765.57|19645.57|19765.57|19645.57|19763.55|19643.55|10
1638639380000|2021-12-04 17:36:20|19765.74|19645.74|19766.97|19646.97|19766.97|19646.97|19764.87|19644.87|10
1638639390000|2021-12-04 17:36:30|19766.77|19646.77|19763.73|19643.73|19766.88|19646.88|19763.73|19643.73|10
1638639400000|2021-12-04 17:36:40|19763.35|19643.35|19762.55|19642.55|19764.19|19644.19|19762.47|19642.47|9
1638639410000|2021-12-04 17:36:50|19763.06|19643.06|19762.31|19642.31|19763.88|19643.88|19762.31|19642.31|10
1638639420000|2021-12-04 17:37:00|19762.33|19642.33|19757.86|19637.86|19762.33|19642.33|19757.57|19637.57|10
1638639430000|2021-12-04 17:37:10|19757.72|19637.72|19755.94|19635.94|19757.72|19637.72|19755.94|19635.94|9
1638639440000|2021-12-04 17:37:20|19756.22|19636.22|19754.65|19634.65|19756.51|19636.51|19754.65|19634.65|10
1638639450000|2021-12-04 17:37:30|19753.87|19633.87|19751.17|19631.17|19754.03|19634.03|19751.08|19631.08|10
1638639460000|2021-12-04 17:37:40|19750.92|19630.92|19751.59|19631.59|19751.64|19631.64|19750.69|19630.69|9
1638639470000|2021-12-04 17:37:50|19751.87|19631.87|19754.68|19634.68|19754.68|19634.68|19751.87|19631.87|10
1638639480000|2021-12-04 17:38:00|19754.76|19634.76|19755.25|19635.25|19755.35|19635.35|19753.6|19633.6|10
1638639490000|2021-12-04 17:38:10|19755.46|19635.46|19761.42|19641.42|19761.42|19641.42|19755.46|19635.46|10
1638639500000|2021-12-04 17:38:20|19761.92|19641.92|19770.24|19650.24|19770.24|19650.24|19761.92|19641.92|10
1638639510000|2021-12-04 17:38:30|19771.12|19651.12|19777.95|19657.95|19778.02|19658.02|19771.12|19651.12|10
1638639520000|2021-12-04 17:38:40|19780.34|19660.34|19779.26|19659.26|19781.93|19661.93|19778.85|19658.85|10
1638639530000|2021-12-04 17:38:50|19778.46|19658.46|19780.83|19660.83|19780.83|19660.83|19778.32|19658.32|10
1638639540000|2021-12-04 17:39:00|19780.39|19660.39|19778.4|19658.4|19780.39|19660.39|19778.4|19658.4|10
1638639550000|2021-12-04 17:39:10|19778.22|19658.22|19780.16|19660.16|19780.16|19660.16|19778.22|19658.22|9
1638639560000|2021-12-04 17:39:20|19780.08|19660.08|19777.3|19657.3|19780.18|19660.18|19777.3|19657.3|10
1638639570000|2021-12-04 17:39:30|19775.97|19655.97|19774.03|19654.03|19775.97|19655.97|19774.03|19654.03|9
1638639580000|2021-12-04 17:39:40|19773.94|19653.94|19773.91|19653.91|19774.25|19654.25|19773.47|19653.47|10
1638639590000|2021-12-04 17:39:50|19774.16|19654.16|19774.54|19654.54|19774.81|19654.81|19774.16|19654.16|10
1638639600000|2021-12-04 17:40:00|19774.86|19654.86|19774.32|19654.32|19774.86|19654.86|19773.41|19653.41|10
1638639610000|2021-12-04 17:40:10|19774.91|19654.91|19781.6|19661.6|19781.85|19661.85|19774.91|19654.91|10
1638639620000|2021-12-04 17:40:20|19782.93|19662.93|19788.66|19668.66|19788.66|19668.66|19782.87|19662.87|10
1638639630000|2021-12-04 17:40:30|19789.28|19669.28|19795.73|19675.73|19795.73|19675.73|19789.28|19669.28|10
1638639640000|2021-12-04 17:40:40|19796.7|19676.7|19798.42|19678.42|19798.6|19678.6|19796.14|19676.14|9
1638639650000|2021-12-04 17:40:50|19799.18|19679.18|19800.56|19680.56|19800.85|19680.85|19799.18|19679.18|10
1638639660000|2021-12-04 17:41:00|19800.95|19680.95|19801.63|19681.63|19801.66|19681.66|19800.93|19680.93|9
1638639670000|2021-12-04 17:41:10|19800.91|19680.91|19799.51|19679.51|19800.91|19680.91|19799.41|19679.41|9
1638639680000|2021-12-04 17:41:20|19799.7|19679.7|19800.81|19680.81|19801.44|19681.44|19799.7|19679.7|10
1638639690000|2021-12-04 17:41:30|19800.58|19680.58|19797.08|19677.08|19800.61|19680.61|19797.08|19677.08|10
1638639700000|2021-12-04 17:41:40|19797.37|19677.37|19797.41|19677.41|19797.77|19677.77|19796.83|19676.83|10
1638639710000|2021-12-04 17:41:50|19798.64|19678.64|19804.54|19684.54|19804.54|19684.54|19798.64|19678.64|10
1638639720000|2021-12-04 17:42:00|19805.47|19685.47|19807.62|19687.62|19807.62|19687.62|19805.47|19685.47|10
1638639730000|2021-12-04 17:42:10|19807.77|19687.77|19811.57|19691.57|19811.57|19691.57|19807.49|19687.49|10
1638639740000|2021-12-04 17:42:20|19811.74|19691.74|19815.06|19695.06|19815.06|19695.06|19811.74|19691.74|10
1638639750000|2021-12-04 17:42:30|19814.67|19694.67|19813.05|19693.05|19814.67|19694.67|19811.36|19691.36|10
1638639760000|2021-12-04 17:42:40|19813.06|19693.06|19815.29|19695.29|19815.49|19695.49|19812.64|19692.64|9
1638639770000|2021-12-04 17:42:50|19815.39|19695.39|19813.22|19693.22|19815.44|19695.44|19813.14|19693.14|10
1638639780000|2021-12-04 17:43:00|19813.11|19693.11|19813.75|19693.75|19813.75|19693.75|19812.77|19692.77|8
1638639790000|2021-12-04 17:43:10|19813.77|19693.77|19816.41|19696.41|19816.41|19696.41|19813.77|19693.77|10
1638639800000|2021-12-04 17:43:20|19816.58|19696.58|19815.79|19695.79|19816.91|19696.91|19815.21|19695.21|9
1638639810000|2021-12-04 17:43:30|19815.46|19695.46|19813.29|19693.29|19815.93|19695.93|19812.95|19692.95|10
1638639820000|2021-12-04 17:43:40|19813.23|19693.23|19813.47|19693.47|19813.47|19693.47|19812.16|19692.16|10
1638639830000|2021-12-04 17:43:50|19813.44|19693.44|19814.57|19694.57|19814.71|19694.71|19812.74|19692.74|10
1638639840000|2021-12-04 17:44:00|19814.73|19694.73|19816.22|19696.22|19816.31|19696.31|19814.73|19694.73|10
1638639850000|2021-12-04 17:44:10|19815.88|19695.88|19815.83|19695.83|19816.75|19696.75|19815.83|19695.83|10
1638639860000|2021-12-04 17:44:20|19816.21|19696.21|19816.47|19696.47|19816.47|19696.47|19815.3|19695.3|9
1638639870000|2021-12-04 17:44:30|19816.77|19696.77|19816.91|19696.91|19816.91|19696.91|19815.82|19695.82|9
1638639880000|2021-12-04 17:44:40|19816.65|19696.65|19817.24|19697.24|19817.24|19697.24|19816.65|19696.65|10
1638639890000|2021-12-04 17:44:50|19817.38|19697.38|19817.02|19697.02|19817.5|19697.5|19816.8|19696.8|8
1638639900000|2021-12-04 17:45:00|19816.64|19696.64|19816.94|19696.94|19817.35|19697.35|19816.03|19696.03|9
1638639910000|2021-12-04 17:45:10|19816.63|19696.63|19817.53|19697.53|19817.76|19697.76|19816.5|19696.5|10
1638639920000|2021-12-04 17:45:20|19818.02|19698.02|19820.92|19700.92|19820.92|19700.92|19818.02|19698.02|10
1638639930000|2021-12-04 17:45:30|19822.26|19702.26|19824.78|19704.78|19826.56|19706.56|19822.26|19702.26|10
1638639940000|2021-12-04 17:45:40|19824.58|19704.58|19822.4|19702.4|19824.58|19704.58|19822.26|19702.26|10
1638639950000|2021-12-04 17:45:50|19821.9|19701.9|19824.9|19704.9|19824.9|19704.9|19821.64|19701.64|10
1638639960000|2021-12-04 17:46:00|19825.29|19705.29|19827.37|19707.37|19827.82|19707.82|19825.29|19705.29|10
1638639970000|2021-12-04 17:46:10|19827.24|19707.24|19826.7|19706.7|19827.8|19707.8|19826.22|19706.22|9
1638639980000|2021-12-04 17:46:20|19826.79|19706.79|19827.97|19707.97|19827.97|19707.97|19826.79|19706.79|10
1638639990000|2021-12-04 17:46:30|19827.92|19707.92|19828.71|19708.71|19829.27|19709.27|19827.92|19707.92|10
1638640000000|2021-12-04 17:46:40|19828.72|19708.72|19825.67|19705.67|19828.96|19708.96|19825.67|19705.67|10
1638640010000|2021-12-04 17:46:50|19825.41|19705.41|19825.21|19705.21|19825.41|19705.41|19824.18|19704.18|9
1638640020000|2021-12-04 17:47:00|19824.46|19704.46|19827|19707|19827|19707|19824.46|19704.46|9
1638640030000|2021-12-04 17:47:10|19826.97|19706.97|19829.46|19709.46|19830.52|19710.52|19826.97|19706.97|10
1638640040000|2021-12-04 17:47:20|19829.53|19709.53|19834.62|19714.62|19834.63|19714.63|19829.53|19709.53|10
1638640050000|2021-12-04 17:47:30|19835.26|19715.26|19837.34|19717.34|19837.34|19717.34|19835|19715|10
1638640060000|2021-12-04 17:47:40|19837.77|19717.77|19837.94|19717.94|19839.51|19719.51|19837.77|19717.77|10
1638640070000|2021-12-04 17:47:50|19838.12|19718.12|19840.66|19720.66|19840.66|19720.66|19838.12|19718.12|10
1638640080000|2021-12-04 17:48:00|19841.52|19721.52|19842.9|19722.9|19842.9|19722.9|19841.52|19721.52|10
1638640090000|2021-12-04 17:48:10|19842.34|19722.34|19840.36|19720.36|19843.45|19723.45|19840.36|19720.36|10
1638640100000|2021-12-04 17:48:20|19840.37|19720.37|19840.01|19720.01|19840.55|19720.55|19839.2|19719.2|10
1638640110000|2021-12-04 17:48:30|19840.22|19720.22|19838.74|19718.74|19840.54|19720.54|19837.91|19717.91|10
1638640120000|2021-12-04 17:48:40|19839.37|19719.37|19838.59|19718.59|19839.37|19719.37|19838.4|19718.4|9
1638640130000|2021-12-04 17:48:50|19839.35|19719.35|19847.61|19727.61|19847.61|19727.61|19838.77|19718.77|10
1638640140000|2021-12-04 17:49:00|19848.2|19728.2|19851.93|19731.93|19851.96|19731.96|19848.2|19728.2|10
1638640150000|2021-12-04 17:49:10|19850.37|19730.37|19850.97|19730.97|19852.45|19732.45|19850.37|19730.37|10
1638640160000|2021-12-04 17:49:20|19851.28|19731.28|19853.69|19733.69|19853.98|19733.98|19851.28|19731.28|10
1638640170000|2021-12-04 17:49:30|19853.15|19733.15|19852.23|19732.23|19853.79|19733.79|19852.23|19732.23|10
1638640180000|2021-12-04 17:49:40|19852.16|19732.16|19854.96|19734.96|19854.96|19734.96|19852.16|19732.16|10
1638640190000|2021-12-04 17:49:50|19854.56|19734.56|19858.24|19738.24|19858.24|19738.24|19854.56|19734.56|10
1638640200000|2021-12-04 17:50:00|19858.17|19738.17|19851.98|19731.98|19858.17|19738.17|19851.29|19731.29|10
1638640210000|2021-12-04 17:50:10|19850.27|19730.27|19843.31|19723.31|19850.27|19730.27|19843.31|19723.31|10
1638640220000|2021-12-04 17:50:20|19842.89|19722.89|19840.15|19720.15|19843.69|19723.69|19840.15|19720.15|10
1638640230000|2021-12-04 17:50:30|19840.36|19720.36|19843.18|19723.18|19843.18|19723.18|19839.77|19719.77|9
1638640240000|2021-12-04 17:50:40|19842.96|19722.96|19849.8|19729.8|19849.94|19729.94|19842.96|19722.96|10
1638640250000|2021-12-04 17:50:50|19850.53|19730.53|19856.75|19736.75|19856.75|19736.75|19850.53|19730.53|10
1638640260000|2021-12-04 17:51:00|19856.64|19736.64|19859.86|19739.86|19860.32|19740.32|19856.33|19736.33|10
1638640270000|2021-12-04 17:51:10|19861.28|19741.28|19862.67|19742.67|19863.11|19743.11|19860.54|19740.54|10
1638640280000|2021-12-04 17:51:20|19862.69|19742.69|19862.63|19742.63|19863.44|19743.44|19862.17|19742.17|10
1638640290000|2021-12-04 17:51:30|19862.93|19742.93|19862.6|19742.6|19863.11|19743.11|19861.87|19741.87|9
1638640300000|2021-12-04 17:51:40|19863.18|19743.18|19862.77|19742.77|19864.62|19744.62|19861.87|19741.87|10
1638640310000|2021-12-04 17:51:50|19862.3|19742.3|19863.04|19743.04|19863.1|19743.1|19862.05|19742.05|10
1638640320000|2021-12-04 17:52:00|19863.2|19743.2|19863.61|19743.61|19864.41|19744.41|19862.57|19742.57|10
1638640330000|2021-12-04 17:52:10|19863.82|19743.82|19865.25|19745.25|19866.24|19746.24|19863.62|19743.62|10
1638640340000|2021-12-04 17:52:20|19865.49|19745.49|19865.64|19745.64|19865.64|19745.64|19863.6|19743.6|10
1638640350000|2021-12-04 17:52:30|19863.67|19743.67|19866.08|19746.08|19866.86|19746.86|19863.67|19743.67|10
1638640360000|2021-12-04 17:52:40|19866.35|19746.35|19865.69|19745.69|19866.49|19746.49|19865.1|19745.1|10
1638640370000|2021-12-04 17:52:50|19865.61|19745.61|19866.91|19746.91|19866.91|19746.91|19865.4|19745.4|10
1638640380000|2021-12-04 17:53:00|19867.11|19747.11|19869.48|19749.48|19869.48|19749.48|19867.11|19747.11|10
1638640390000|2021-12-04 17:53:10|19868.9|19748.9|19870.65|19750.65|19871.51|19751.51|19868.9|19748.9|10
1638640400000|2021-12-04 17:53:20|19870.49|19750.49|19872.31|19752.31|19872.66|19752.66|19870.41|19750.41|10
1638640410000|2021-12-04 17:53:30|19871.89|19751.89|19872.86|19752.86|19873.5|19753.5|19871.89|19751.89|10
1638640420000|2021-12-04 17:53:40|19872.9|19752.9|19871.12|19751.12|19873.05|19753.05|19871.12|19751.12|10
1638640430000|2021-12-04 17:53:50|19869.67|19749.67|19865.05|19745.05|19869.84|19749.84|19864.94|19744.94|10
1638640440000|2021-12-04 17:54:00|19864.61|19744.61|19866.73|19746.73|19866.79|19746.79|19864.56|19744.56|10
1638640450000|2021-12-04 17:54:10|19865.03|19745.03|19864.8|19744.8|19865.39|19745.39|19864.8|19744.8|10
1638640460000|2021-12-04 17:54:20|19864.38|19744.38|19861.12|19741.12|19864.38|19744.38|19861.12|19741.12|10
1638640470000|2021-12-04 17:54:30|19861.38|19741.38|19855.66|19735.66|19861.38|19741.38|19855.63|19735.63|10
1638640480000|2021-12-04 17:54:40|19854.54|19734.54|19852.87|19732.87|19855.11|19735.11|19851.94|19731.94|9
1638640490000|2021-12-04 17:54:50|19852.31|19732.31|19851.75|19731.75|19853.01|19733.01|19850.59|19730.59|10
1638640500000|2021-12-04 17:55:00|19852.07|19732.07|19854.39|19734.39|19858.86|19738.86|19852.07|19732.07|10
1638640510000|2021-12-04 17:55:10|19854.71|19734.71|19854.61|19734.61|19856.55|19736.55|19854.61|19734.61|10
1638640520000|2021-12-04 17:55:20|19854.4|19734.4|19850.91|19730.91|19854.4|19734.4|19850.91|19730.91|10
1638640530000|2021-12-04 17:55:30|19849.79|19729.79|19849.04|19729.04|19849.84|19729.84|19848.52|19728.52|10
1638640540000|2021-12-04 17:55:40|19848.8|19728.8|19845.35|19725.35|19848.8|19728.8|19845.18|19725.18|10
1638640550000|2021-12-04 17:55:50|19845.31|19725.31|19845.86|19725.86|19847.63|19727.63|19845.31|19725.31|10
1638640560000|2021-12-04 17:56:00|19846.07|19726.07|19852.25|19732.25|19852.25|19732.25|19846.07|19726.07|10
1638640570000|2021-12-04 17:56:10|19853.45|19733.45|19860.12|19740.12|19860.12|19740.12|19853.45|19733.45|10
1638640580000|2021-12-04 17:56:20|19860.47|19740.47|19863.05|19743.05|19863.09|19743.09|19860.47|19740.47|10
1638640590000|2021-12-04 17:56:30|19864.22|19744.22|19864.74|19744.74|19864.74|19744.74|19863.95|19743.95|9
1638640600000|2021-12-04 17:56:40|19865.13|19745.13|19865.2|19745.2|19865.79|19745.79|19865.13|19745.13|10
1638640610000|2021-12-04 17:56:50|19865.38|19745.38|19868.23|19748.23|19868.23|19748.23|19865.12|19745.12|9
1638640620000|2021-12-04 17:57:00|19869.69|19749.69|19872.27|19752.27|19873.21|19753.21|19869.69|19749.69|10
1638640630000|2021-12-04 17:57:10|19872.53|19752.53|19878.05|19758.05|19879.98|19759.98|19872.53|19752.53|10
1638640640000|2021-12-04 17:57:20|19878.1|19758.1|19882.74|19762.74|19882.92|19762.92|19878.1|19758.1|10
1638640650000|2021-12-04 17:57:30|19883.28|19763.28|19884.71|19764.71|19884.71|19764.71|19882.62|19762.62|10
1638640660000|2021-12-04 17:57:40|19884.17|19764.17|19885.06|19765.06|19885.06|19765.06|19883.16|19763.16|10
1638640670000|2021-12-04 17:57:50|19885.26|19765.26|19886.66|19766.66|19886.93|19766.93|19885.26|19765.26|10
1638640680000|2021-12-04 17:58:00|19887.2|19767.2|19885.55|19765.55|19887.48|19767.48|19884.64|19764.64|10
1638640690000|2021-12-04 17:58:10|19884.45|19764.45|19880.74|19760.74|19886.04|19766.04|19880.74|19760.74|10
1638640700000|2021-12-04 17:58:20|19880.81|19760.81|19879.07|19759.07|19880.81|19760.81|19879.01|19759.01|10
1638640710000|2021-12-04 17:58:30|19878.33|19758.33|19878.53|19758.53|19878.53|19758.53|19875.54|19755.54|10
1638640720000|2021-12-04 17:58:40|19878.06|19758.06|19883.1|19763.1|19883.1|19763.1|19878.06|19758.06|10
1638640730000|2021-12-04 17:58:50|19882.94|19762.94|19886.21|19766.21|19886.21|19766.21|19882.9|19762.9|10
1638640740000|2021-12-04 17:59:00|19886.37|19766.37|19890.39|19770.39|19890.39|19770.39|19886.37|19766.37|10
1638640750000|2021-12-04 17:59:10|19890.49|19770.49|19898.09|19778.09|19898.57|19778.57|19890.49|19770.49|10
1638640760000|2021-12-04 17:59:20|19901.51|19781.51|19903.39|19783.39|19904.54|19784.54|19901.51|19781.51|10
1638640770000|2021-12-04 17:59:30|19902.87|19782.87|19902.56|19782.56|19903.55|19783.55|19901.77|19781.77|10
1638640780000|2021-12-04 17:59:40|19903.2|19783.2|19891.79|19771.79|19903.2|19783.2|19891.32|19771.32|10
1638640790000|2021-12-04 17:59:50|19890.45|19770.45|19879.61|19759.61|19890.45|19770.45|19879.61|19759.61|9
1638640800000|2021-12-04 18:00:00|19879.38|19759.38|19864.02|19744.02|19879.38|19759.38|19864.02|19744.02|10
1638640810000|2021-12-04 18:00:10|19864.66|19744.66|19853.45|19733.45|19864.66|19744.66|19853.45|19733.45|10
1638640820000|2021-12-04 18:00:20|19853|19733|19843.69|19723.69|19853|19733|19843.19|19723.19|10
1638640830000|2021-12-04 18:00:30|19844|19724|19836.43|19716.43|19844|19724|19836.43|19716.43|10
1638640840000|2021-12-04 18:00:40|19836.22|19716.22|19831.69|19711.69|19836.22|19716.22|19831.69|19711.69|10
1638640850000|2021-12-04 18:00:50|19831.07|19711.07|19826.03|19706.03|19831.4|19711.4|19825.88|19705.88|10
1638640860000|2021-12-04 18:01:00|19825.99|19705.99|19837.5|19717.5|19837.5|19717.5|19825.99|19705.99|10
1638640870000|2021-12-04 18:01:10|19836.48|19716.48|19858.68|19738.68|19858.68|19738.68|19836.48|19716.48|10
1638640880000|2021-12-04 18:01:20|19858.4|19738.4|19867.1|19747.1|19867.1|19747.1|19856.6|19736.6|10
1638640890000|2021-12-04 18:01:30|19868.66|19748.66|19877.56|19757.56|19877.66|19757.66|19868.66|19748.66|10
1638640900000|2021-12-04 18:01:40|19877.4|19757.4|19875.18|19755.18|19877.4|19757.4|19875.18|19755.18|10
1638640910000|2021-12-04 18:01:50|19875.02|19755.02|19875.13|19755.13|19875.3|19755.3|19873.79|19753.79|10
1638640920000|2021-12-04 18:02:00|19874.89|19754.89|19871.04|19751.04|19875.29|19755.29|19870.84|19750.84|10
1638640930000|2021-12-04 18:02:10|19870.1|19750.1|19866.08|19746.08|19870.1|19750.1|19866.08|19746.08|10
1638640940000|2021-12-04 18:02:20|19867.66|19747.66|19877.24|19757.24|19877.24|19757.24|19867.66|19747.66|10
1638640950000|2021-12-04 18:02:30|19877.5|19757.5|19886.3|19766.3|19886.67|19766.67|19877.5|19757.5|10
1638640960000|2021-12-04 18:02:40|19887.82|19767.82|19886.81|19766.81|19887.82|19767.82|19886|19766|10
1638640970000|2021-12-04 18:02:50|19886.48|19766.48|19889.6|19769.6|19890.15|19770.15|19886.48|19766.48|10
1638640980000|2021-12-04 18:03:00|19890.49|19770.49|19889.72|19769.72|19891.97|19771.97|19889.72|19769.72|10
1638640990000|2021-12-04 18:03:10|19889.12|19769.12|19893.25|19773.25|19893.25|19773.25|19888.35|19768.35|10
1638641000000|2021-12-04 18:03:20|19893.48|19773.48|19902.19|19782.19|19902.26|19782.26|19893.33|19773.33|9
1638641010000|2021-12-04 18:03:30|19902.94|19782.94|19906.53|19786.53|19907.37|19787.37|19902.94|19782.94|10
1638641020000|2021-12-04 18:03:40|19907.3|19787.3|19907.58|19787.58|19907.58|19787.58|19906.51|19786.51|9
1638641030000|2021-12-04 18:03:50|19906.92|19786.92|19908.29|19788.29|19909.06|19789.06|19906.76|19786.76|10
1638641040000|2021-12-04 18:04:00|19907.9|19787.9|19905.43|19785.43|19907.95|19787.95|19905.43|19785.43|10
1638641050000|2021-12-04 18:04:10|19905.4|19785.4|19906.66|19786.66|19907.25|19787.25|19905.4|19785.4|8
1638641060000|2021-12-04 18:04:20|19906.52|19786.52|19907.17|19787.17|19907.27|19787.27|19905.3|19785.3|10
1638641070000|2021-12-04 18:04:30|19906.55|19786.55|19905.55|19785.55|19906.91|19786.91|19904.89|19784.89|10
1638641080000|2021-12-04 18:04:40|19906.08|19786.08|19903.6|19783.6|19906.55|19786.55|19903.6|19783.6|9
1638641090000|2021-12-04 18:04:50|19903.28|19783.28|19902.78|19782.78|19904.26|19784.26|19902.44|19782.44|10
1638641100000|2021-12-04 18:05:00|19904.81|19784.81|19909.09|19789.09|19909.09|19789.09|19904.81|19784.81|10
1638641110000|2021-12-04 18:05:10|19909.98|19789.98|19913.86|19793.86|19914.45|19794.45|19909.98|19789.98|10
1638641120000|2021-12-04 18:05:20|19913.72|19793.72|19921.3|19801.3|19921.3|19801.3|19913.72|19793.72|10
1638641130000|2021-12-04 18:05:30|19921.25|19801.25|19927.81|19807.81|19927.81|19807.81|19921.25|19801.25|10
1638641140000|2021-12-04 18:05:40|19927.36|19807.36|19928.53|19808.53|19928.6|19808.6|19927.36|19807.36|10
1638641150000|2021-12-04 18:05:50|19928.49|19808.49|19929.22|19809.22|19929.22|19809.22|19928.1|19808.1|10
1638641160000|2021-12-04 18:06:00|19930.73|19810.73|19933.01|19813.01|19933.34|19813.34|19930.73|19810.73|10
1638641170000|2021-12-04 18:06:10|19932.21|19812.21|19929.46|19809.46|19932.76|19812.76|19929.46|19809.46|10
1638641180000|2021-12-04 18:06:20|19928.99|19808.99|19927.79|19807.79|19929.35|19809.35|19927.2|19807.2|10
1638641190000|2021-12-04 18:06:30|19928.61|19808.61|19930.48|19810.48|19931.75|19811.75|19928.61|19808.61|10
1638641200000|2021-12-04 18:06:40|19931.17|19811.17|19935.34|19815.34|19935.34|19815.34|19931.17|19811.17|10
1638641210000|2021-12-04 18:06:50|19935.97|19815.97|19938.96|19818.96|19939.11|19819.11|19934.94|19814.94|10
1638641220000|2021-12-04 18:07:00|19938.59|19818.59|19941.76|19821.76|19941.76|19821.76|19938.59|19818.59|9
1638641230000|2021-12-04 18:07:10|19941.16|19821.16|19942.15|19822.15|19942.52|19822.52|19941.16|19821.16|10
1638641240000|2021-12-04 18:07:20|19943.96|19823.96|19948.59|19828.59|19948.59|19828.59|19943.96|19823.96|10
1638641250000|2021-12-04 18:07:30|19949.29|19829.29|19952.4|19832.4|19952.98|19832.98|19949.29|19829.29|10
1638641260000|2021-12-04 18:07:40|19953.18|19833.18|19948.18|19828.18|19953.18|19833.18|19948.18|19828.18|10
1638641270000|2021-12-04 18:07:50|19948|19828|19947.23|19827.23|19948.03|19828.03|19946.81|19826.81|10
1638641280000|2021-12-04 18:08:00|19945.74|19825.74|19949.66|19829.66|19949.66|19829.66|19944.52|19824.52|10
1638641290000|2021-12-04 18:08:10|19948.37|19828.37|19948.4|19828.4|19948.88|19828.88|19946.69|19826.69|10
1638641300000|2021-12-04 18:08:20|19949.14|19829.14|19947.51|19827.51|19951.33|19831.33|19947.41|19827.41|10
1638641310000|2021-12-04 18:08:30|19948.03|19828.03|19943.99|19823.99|19948.92|19828.92|19943.99|19823.99|10
1638641320000|2021-12-04 18:08:40|19944.77|19824.77|19944.43|19824.43|19945.32|19825.32|19944.42|19824.42|10
1638641330000|2021-12-04 18:08:50|19944.66|19824.66|19947.61|19827.61|19947.61|19827.61|19944.66|19824.66|10
1638641340000|2021-12-04 18:09:00|19947.41|19827.41|19944.35|19824.35|19947.73|19827.73|19944.35|19824.35|10
1638641350000|2021-12-04 18:09:10|19941.75|19821.75|19928.07|19808.07|19941.86|19821.86|19928.07|19808.07|10
1638641360000|2021-12-04 18:09:20|19925.9|19805.9|19914.35|19794.35|19925.9|19805.9|19914.35|19794.35|10
1638641370000|2021-12-04 18:09:30|19915.32|19795.32|19917.91|19797.91|19918.79|19798.79|19915.32|19795.32|10
1638641380000|2021-12-04 18:09:40|19918.02|19798.02|19918.89|19798.89|19919.14|19799.14|19917.62|19797.62|10
1638641390000|2021-12-04 18:09:50|19919.14|19799.14|19920.37|19800.37|19920.86|19800.86|19918.79|19798.79|10
1638641400000|2021-12-04 18:10:00|19920.66|19800.66|19922.51|19802.51|19922.51|19802.51|19919.87|19799.87|10
1638641410000|2021-12-04 18:10:10|19922.4|19802.4|19929.04|19809.04|19929.04|19809.04|19922.11|19802.11|10
1638641420000|2021-12-04 18:10:20|19928.91|19808.91|19931.77|19811.77|19932.18|19812.18|19928.91|19808.91|10
1638641430000|2021-12-04 18:10:30|19931.93|19811.93|19940.53|19820.53|19940.53|19820.53|19931.93|19811.93|10
1638641440000|2021-12-04 18:10:40|19939.66|19819.66|19941.92|19821.92|19941.92|19821.92|19939.66|19819.66|10
1638641450000|2021-12-04 18:10:50|19942.69|19822.69|19945.28|19825.28|19945.28|19825.28|19942.69|19822.69|8
1638641460000|2021-12-04 18:11:00|19945.67|19825.67|19949.96|19829.96|19950.35|19830.35|19945.67|19825.67|9
1638641470000|2021-12-04 18:11:10|19950.06|19830.06|19944.91|19824.91|19950.13|19830.13|19944.91|19824.91|10
1638641480000|2021-12-04 18:11:20|19944.9|19824.9|19940.62|19820.62|19944.9|19824.9|19940.4|19820.4|10
1638641490000|2021-12-04 18:11:30|19939.98|19819.98|19936.85|19816.85|19939.98|19819.98|19936.14|19816.14|10
1638641500000|2021-12-04 18:11:40|19937.05|19817.05|19936.95|19816.95|19937.11|19817.11|19936.52|19816.52|10
1638641510000|2021-12-04 18:11:50|19936.75|19816.75|19936.83|19816.83|19937.64|19817.64|19936.72|19816.72|10
1638641520000|2021-12-04 18:12:00|19937.37|19817.37|19938.5|19818.5|19938.5|19818.5|19936.72|19816.72|10
1638641530000|2021-12-04 18:12:10|19939.21|19819.21|19940.81|19820.81|19941.53|19821.53|19939.21|19819.21|10
1638641540000|2021-12-04 18:12:20|19940.79|19820.79|19939.08|19819.08|19940.79|19820.79|19939.08|19819.08|10
1638641550000|2021-12-04 18:12:30|19937.99|19817.99|19936.49|19816.49|19938.28|19818.28|19936.49|19816.49|10
1638641560000|2021-12-04 18:12:40|19936.04|19816.04|19935.98|19815.98|19936.35|19816.35|19935.4|19815.4|10
1638641570000|2021-12-04 18:12:50|19935.08|19815.08|19928.72|19808.72|19935.25|19815.25|19928.72|19808.72|10
1638641580000|2021-12-04 18:13:00|19928.27|19808.27|19923.21|19803.21|19928.27|19808.27|19923.21|19803.21|10
1638641590000|2021-12-04 18:13:10|19923.04|19803.04|19921.79|19801.79|19923.04|19803.04|19921.11|19801.11|10
1638641600000|2021-12-04 18:13:20|19920.72|19800.72|19922.02|19802.02|19922.24|19802.24|19920.22|19800.22|10
1638641610000|2021-12-04 18:13:30|19920.98|19800.98|19919.88|19799.88|19920.98|19800.98|19919.63|19799.63|10
1638641620000|2021-12-04 18:13:40|19919.86|19799.86|19913.7|19793.7|19919.86|19799.86|19913.7|19793.7|10
1638641630000|2021-12-04 18:13:50|19913.94|19793.94|19913.71|19793.71|19913.95|19793.95|19912.76|19792.76|9
1638641640000|2021-12-04 18:14:00|19914.1|19794.1|19920.02|19800.02|19920.58|19800.58|19914.1|19794.1|10
1638641650000|2021-12-04 18:14:10|19920.47|19800.47|19930.47|19810.47|19930.47|19810.47|19920.47|19800.47|10
1638641660000|2021-12-04 18:14:20|19930.68|19810.68|19938.86|19818.86|19938.93|19818.93|19930.68|19810.68|10
1638641670000|2021-12-04 18:14:30|19939.06|19819.06|19942.12|19822.12|19942.76|19822.76|19939.06|19819.06|10
1638641680000|2021-12-04 18:14:40|19940.94|19820.94|19941.73|19821.73|19941.82|19821.82|19940.21|19820.21|10
1638641690000|2021-12-04 18:14:50|19942.82|19822.82|19943.84|19823.84|19944.57|19824.57|19942.82|19822.82|10
1638641700000|2021-12-04 18:15:00|19944.75|19824.75|19949.99|19829.99|19949.99|19829.99|19944.75|19824.75|10
1638641710000|2021-12-04 18:15:10|19949.07|19829.07|19951.36|19831.36|19951.36|19831.36|19949.07|19829.07|10
1638641720000|2021-12-04 18:15:20|19950.71|19830.71|19952.36|19832.36|19952.36|19832.36|19950.71|19830.71|10
1638641730000|2021-12-04 18:15:30|19951.86|19831.86|19953.29|19833.29|19953.29|19833.29|19951.79|19831.79|9
1638641740000|2021-12-04 18:15:40|19953.14|19833.14|19951.34|19831.34|19953.71|19833.71|19951.34|19831.34|10
1638641750000|2021-12-04 18:15:50|19951.65|19831.65|19954.44|19834.44|19954.63|19834.63|19951.65|19831.65|10
1638641760000|2021-12-04 18:16:00|19955.45|19835.45|19954.17|19834.17|19955.45|19835.45|19954.17|19834.17|10
1638641770000|2021-12-04 18:16:10|19954.04|19834.04|19953.5|19833.5|19954.44|19834.44|19953.5|19833.5|9
1638641780000|2021-12-04 18:16:20|19953.75|19833.75|19955.49|19835.49|19955.49|19835.49|19952.63|19832.63|10
1638641790000|2021-12-04 18:16:30|19955.53|19835.53|19954.37|19834.37|19955.88|19835.88|19953.9|19833.9|10
1638641800000|2021-12-04 18:16:40|19953.6|19833.6|19951.05|19831.05|19953.6|19833.6|19949.97|19829.97|10
1638641810000|2021-12-04 18:16:50|19951.52|19831.52|19953.67|19833.67|19953.67|19833.67|19951.52|19831.52|9
1638641820000|2021-12-04 18:17:00|19953.77|19833.77|19956.83|19836.83|19956.83|19836.83|19953.6|19833.6|10
1638641830000|2021-12-04 18:17:10|19957.47|19837.47|19959.04|19839.04|19959.04|19839.04|19956.7|19836.7|10
1638641840000|2021-12-04 18:17:20|19958.14|19838.14|19960.08|19840.08|19960.77|19840.77|19958.14|19838.14|10
1638641850000|2021-12-04 18:17:30|19959.21|19839.21|19957.11|19837.11|19959.57|19839.57|19956.65|19836.65|10
1638641860000|2021-12-04 18:17:40|19957.26|19837.26|19959.66|19839.66|19959.66|19839.66|19956.75|19836.75|10
1638641870000|2021-12-04 18:17:50|19959.43|19839.43|19959.99|19839.99|19959.99|19839.99|19957.95|19837.95|9
1638641880000|2021-12-04 18:18:00|19959.07|19839.07|19965.04|19845.04|19965.04|19845.04|19959.07|19839.07|10
1638641890000|2021-12-04 18:18:10|19965.5|19845.5|19972.03|19852.03|19972.35|19852.35|19965.42|19845.42|10
1638641900000|2021-12-04 18:18:20|19971.33|19851.33|19988.08|19868.08|19988.08|19868.08|19971.33|19851.33|10
1638641910000|2021-12-04 18:18:30|19989.47|19869.47|20006.22|19886.22|20006.71|19886.71|19989.47|19869.47|10
1638641920000|2021-12-04 18:18:40|20007.49|19887.49|20006.94|19886.94|20007.49|19887.49|20003.36|19883.36|10
1638641930000|2021-12-04 18:18:50|20008.66|19888.66|20005.83|19885.83|20009.32|19889.32|20005.83|19885.83|10
1638641940000|2021-12-04 18:19:00|20007.74|19887.74|19990.84|19870.84|20008.11|19888.11|19990.84|19870.84|10
1638641950000|2021-12-04 18:19:10|19990.59|19870.59|19969.05|19849.05|19990.59|19870.59|19969.05|19849.05|10
1638641960000|2021-12-04 18:19:20|19964.17|19844.17|19947.82|19827.82|19964.17|19844.17|19947.23|19827.23|10
1638641970000|2021-12-04 18:19:30|19947.88|19827.88|19948.57|19828.57|19949.89|19829.89|19947.77|19827.77|10
1638641980000|2021-12-04 18:19:40|19946.82|19826.82|19935.67|19815.67|19946.82|19826.82|19935.67|19815.67|10
1638641990000|2021-12-04 18:19:50|19933.13|19813.13|19920.6|19800.6|19933.13|19813.13|19920.6|19800.6|10
1638642000000|2021-12-04 18:20:00|19915.57|19795.57|19911.47|19791.47|19915.57|19795.57|19910.63|19790.63|10
1638642010000|2021-12-04 18:20:10|19914.66|19794.66|19923.09|19803.09|19923.09|19803.09|19914.66|19794.66|10
1638642020000|2021-12-04 18:20:20|19922.25|19802.25|19922.99|19802.99|19923.18|19803.18|19918.62|19798.62|10
1638642030000|2021-12-04 18:20:30|19924.12|19804.12|19929.08|19809.08|19929.08|19809.08|19924.12|19804.12|10
1638642040000|2021-12-04 18:20:40|19929.71|19809.71|19937.12|19817.12|19937.12|19817.12|19928.77|19808.77|10
1638642050000|2021-12-04 18:20:50|19937.32|19817.32|19944.6|19824.6|19944.6|19824.6|19937.32|19817.32|10
1638642060000|2021-12-04 18:21:00|19944.74|19824.74|19947.63|19827.63|19950.13|19830.13|19944.74|19824.74|10
1638642070000|2021-12-04 18:21:10|19946.98|19826.98|19936.9|19816.9|19947.36|19827.36|19936.9|19816.9|10
1638642080000|2021-12-04 18:21:20|19935.85|19815.85|19932.52|19812.52|19935.89|19815.89|19932.52|19812.52|10
1638642090000|2021-12-04 18:21:30|19932.82|19812.82|19924.35|19804.35|19932.82|19812.82|19924.35|19804.35|10
1638642100000|2021-12-04 18:21:40|19922.79|19802.79|19923.82|19803.82|19923.82|19803.82|19920.64|19800.64|10
1638642110000|2021-12-04 18:21:50|19923.52|19803.52|19921.56|19801.56|19923.95|19803.95|19920.24|19800.24|10
1638642120000|2021-12-04 18:22:00|19921.26|19801.26|19919.31|19799.31|19921.99|19801.99|19916.66|19796.66|10
1638642130000|2021-12-04 18:22:10|19919.1|19799.1|19922.03|19802.03|19923.19|19803.19|19919.1|19799.1|10
1638642140000|2021-12-04 18:22:20|19924.33|19804.33|19922.21|19802.21|19925.1|19805.1|19921.43|19801.43|10
1638642150000|2021-12-04 18:22:30|19921.52|19801.52|19925.21|19805.21|19925.21|19805.21|19921.52|19801.52|9
1638642160000|2021-12-04 18:22:40|19925.11|19805.11|19928.84|19808.84|19929.72|19809.72|19925.11|19805.11|10
1638642170000|2021-12-04 18:22:50|19929.15|19809.15|19933.23|19813.23|19933.55|19813.55|19927.21|19807.21|10
1638642180000|2021-12-04 18:23:00|19934.82|19814.82|19945.49|19825.49|19945.49|19825.49|19934.82|19814.82|10
1638642190000|2021-12-04 18:23:10|19945.57|19825.57|19941.91|19821.91|19945.57|19825.57|19941.91|19821.91|10
1638642200000|2021-12-04 18:23:20|19941.45|19821.45|19939.89|19819.89|19941.45|19821.45|19938.04|19818.04|10
1638642210000|2021-12-04 18:23:30|19939.99|19819.99|19933.98|19813.98|19939.99|19819.99|19933.98|19813.98|10
1638642220000|2021-12-04 18:23:40|19933.85|19813.85|19935.83|19815.83|19935.83|19815.83|19932.1|19812.1|10
1638642230000|2021-12-04 18:23:50|19938.03|19818.03|19941.06|19821.06|19941.38|19821.38|19937.75|19817.75|9
1638642240000|2021-12-04 18:24:00|19942.48|19822.48|19943.13|19823.13|19943.19|19823.19|19942.44|19822.44|9
1638642250000|2021-12-04 18:24:10|19943.42|19823.42|19945.09|19825.09|19945.09|19825.09|19943.42|19823.42|10
1638642260000|2021-12-04 18:24:20|19945.64|19825.64|19947.38|19827.38|19947.38|19827.38|19945.64|19825.64|10
1638642270000|2021-12-04 18:24:30|19948.32|19828.32|19953.54|19833.54|19953.54|19833.54|19948.32|19828.32|9
1638642280000|2021-12-04 18:24:40|19954.18|19834.18|19957.79|19837.79|19957.79|19837.79|19954.18|19834.18|10
1638642290000|2021-12-04 18:24:50|19958.6|19838.6|19960.06|19840.06|19960.21|19840.21|19958.6|19838.6|9
1638642300000|2021-12-04 18:25:00|19959.92|19839.92|19961.59|19841.59|19962.17|19842.17|19959.92|19839.92|10
1638642310000|2021-12-04 18:25:10|19961.56|19841.56|19962.93|19842.93|19964.01|19844.01|19961.56|19841.56|10
1638642320000|2021-12-04 18:25:20|19963.31|19843.31|19966.91|19846.91|19966.91|19846.91|19962.3|19842.3|10
1638642330000|2021-12-04 18:25:30|19966.61|19846.61|19973.21|19853.21|19973.21|19853.21|19966.61|19846.61|9
1638642340000|2021-12-04 18:25:40|19973.81|19853.81|19977.87|19857.87|19977.87|19857.87|19973.81|19853.81|10
1638642350000|2021-12-04 18:25:50|19979.07|19859.07|19981.11|19861.11|19981.11|19861.11|19979.07|19859.07|10
1638642360000|2021-12-04 18:26:00|19983.47|19863.47|19986.04|19866.04|19986.04|19866.04|19980.94|19860.94|10
1638642370000|2021-12-04 18:26:10|19987.54|19867.54|19990.51|19870.51|19992.2|19872.2|19987.54|19867.54|9
1638642380000|2021-12-04 18:26:20|19990.01|19870.01|19990.12|19870.12|19990.84|19870.84|19988.65|19868.65|10
1638642390000|2021-12-04 18:26:30|19989.48|19869.48|19989.36|19869.36|19989.48|19869.48|19987.34|19867.34|10
1638642400000|2021-12-04 18:26:40|19988.45|19868.45|19986.84|19866.84|19989.57|19869.57|19986.81|19866.81|10
1638642410000|2021-12-04 18:26:50|19985.31|19865.31|19990.99|19870.99|19990.99|19870.99|19985.31|19865.31|10
1638642420000|2021-12-04 18:27:00|19991.15|19871.15|19992.78|19872.78|19992.78|19872.78|19990.61|19870.61|9
1638642430000|2021-12-04 18:27:10|19991.93|19871.93|19989.95|19869.95|19992.12|19872.12|19989.4|19869.4|10
1638642440000|2021-12-04 18:27:20|19990.67|19870.67|19990.53|19870.53|19993.13|19873.13|19990.53|19870.53|10
1638642450000|2021-12-04 18:27:30|19990.97|19870.97|19990.21|19870.21|19990.97|19870.97|19988.94|19868.94|10
1638642460000|2021-12-04 18:27:40|19989.98|19869.98|19989.57|19869.57|19990.6|19870.6|19989.35|19869.35|10
1638642470000|2021-12-04 18:27:50|19989.72|19869.72|19990.84|19870.84|19990.89|19870.89|19988.65|19868.65|10
1638642480000|2021-12-04 18:28:00|19991.41|19871.41|19991.69|19871.69|19992.56|19872.56|19991.41|19871.41|10
1638642490000|2021-12-04 18:28:10|19992.68|19872.68|19997.17|19877.17|19997.17|19877.17|19992.29|19872.29|10
1638642500000|2021-12-04 18:28:20|19997.54|19877.54|19999.12|19879.12|19999.12|19879.12|19997.54|19877.54|10
1638642510000|2021-12-04 18:28:30|19999.59|19879.59|20005.32|19885.32|20005.32|19885.32|19999.59|19879.59|10
1638642520000|2021-12-04 18:28:40|20005.08|19885.08|20005.99|19885.99|20005.99|19885.99|20004.96|19884.96|9
1638642530000|2021-12-04 18:28:50|20006.18|19886.18|20010.38|19890.38|20010.72|19890.72|20006.08|19886.08|10
1638642540000|2021-12-04 18:29:00|20010.37|19890.37|20015.49|19895.49|20015.49|19895.49|20010.08|19890.08|10
1638642550000|2021-12-04 18:29:10|20014.75|19894.75|20021.09|19901.09|20022.41|19902.41|20014.75|19894.75|10
1638642560000|2021-12-04 18:29:20|20020.37|19900.37|20015.56|19895.56|20020.37|19900.37|20015.56|19895.56|10
1638642570000|2021-12-04 18:29:30|20014.69|19894.69|19999.89|19879.89|20014.69|19894.69|19999.89|19879.89|9
1638642580000|2021-12-04 18:29:40|19999.07|19879.07|19987.84|19867.84|19999.07|19879.07|19987.84|19867.84|10
1638642590000|2021-12-04 18:29:50|19988.07|19868.07|19987.44|19867.44|19988.32|19868.32|19986.56|19866.56|10
1638642600000|2021-12-04 18:30:00|19984.81|19864.81|19986.92|19866.92|19987.44|19867.44|19984.09|19864.09|10
1638642610000|2021-12-04 18:30:10|19989.61|19869.61|19989.22|19869.22|19991.87|19871.87|19988.64|19868.64|10
1638642620000|2021-12-04 18:30:20|19990.71|19870.71|19985.4|19865.4|19990.71|19870.71|19984.9|19864.9|10
1638642630000|2021-12-04 18:30:30|19984.2|19864.2|19988.33|19868.33|19988.56|19868.56|19984.2|19864.2|10
1638642640000|2021-12-04 18:30:40|19989.54|19869.54|19991.66|19871.66|19991.83|19871.83|19989.54|19869.54|10
1638642650000|2021-12-04 18:30:50|19992.07|19872.07|19991.2|19871.2|19992.7|19872.7|19991.2|19871.2|10
1638642660000|2021-12-04 18:31:00|19990.97|19870.97|19990.24|19870.24|19992.57|19872.57|19990.24|19870.24|10
1638642670000|2021-12-04 18:31:10|19988.99|19868.99|19990.95|19870.95|19990.95|19870.95|19988.88|19868.88|10
1638642680000|2021-12-04 18:31:20|19990.72|19870.72|19993.03|19873.03|19993.45|19873.45|19990.72|19870.72|10
1638642690000|2021-12-04 18:31:30|19993.19|19873.19|19994.12|19874.12|19994.43|19874.43|19993.13|19873.13|9
1638642700000|2021-12-04 18:31:40|19995.08|19875.08|19997.61|19877.61|19998.13|19878.13|19995.06|19875.06|10
1638642710000|2021-12-04 18:31:50|19997.6|19877.6|20003.16|19883.16|20003.16|19883.16|19997.6|19877.6|10
1638642720000|2021-12-04 18:32:00|20003.73|19883.73|20006.31|19886.31|20006.38|19886.38|20003.61|19883.61|10
1638642730000|2021-12-04 18:32:10|20007.01|19887.01|20004.79|19884.79|20008.11|19888.11|20004.79|19884.79|10
1638642740000|2021-12-04 18:32:20|20005.42|19885.42|20002.99|19882.99|20006.81|19886.81|20002.99|19882.99|10
1638642750000|2021-12-04 18:32:30|20002.92|19882.92|20001.49|19881.49|20002.92|19882.92|20000.28|19880.28|9
1638642760000|2021-12-04 18:32:40|20001.94|19881.94|20001.73|19881.73|20002.5|19882.5|20000.16|19880.16|10
1638642770000|2021-12-04 18:32:50|20002.86|19882.86|20003.34|19883.34|20003.34|19883.34|20001.31|19881.31|10
1638642780000|2021-12-04 18:33:00|20003.72|19883.72|20009.79|19889.79|20010.04|19890.04|20003.72|19883.72|10
1638642790000|2021-12-04 18:33:10|20008.94|19888.94|20011.11|19891.11|20011.12|19891.12|20008.69|19888.69|9
1638642800000|2021-12-04 18:33:20|20011.13|19891.13|20008.1|19888.1|20011.6|19891.6|20008.1|19888.1|10
1638642810000|2021-12-04 18:33:30|20008.94|19888.94|20007.77|19887.77|20008.94|19888.94|20006.7|19886.7|10
1638642820000|2021-12-04 18:33:40|20007.25|19887.25|20007.91|19887.91|20007.91|19887.91|20006.58|19886.58|9
1638642830000|2021-12-04 18:33:50|20007.06|19887.06|20011.77|19891.77|20011.77|19891.77|20007.06|19887.06|10
1638642840000|2021-12-04 18:34:00|20012.1|19892.1|20014.92|19894.92|20014.92|19894.92|20012.1|19892.1|10
1638642850000|2021-12-04 18:34:10|20014.99|19894.99|20013.96|19893.96|20015.26|19895.26|20012.83|19892.83|10
1638642860000|2021-12-04 18:34:20|20013.78|19893.78|20012.33|19892.33|20014.28|19894.28|20012.33|19892.33|10
1638642870000|2021-12-04 18:34:30|20011.64|19891.64|20010|19890|20013.63|19893.63|20010|19890|10
1638642880000|2021-12-04 18:34:40|20009.67|19889.67|20006.87|19886.87|20009.89|19889.89|20006.87|19886.87|10
1638642890000|2021-12-04 18:34:50|20006.84|19886.84|20009.2|19889.2|20009.2|19889.2|20006.83|19886.83|10
1638642900000|2021-12-04 18:35:00|20008.42|19888.42|20009.13|19889.13|20009.22|19889.22|20007.53|19887.53|10
1638642910000|2021-12-04 18:35:10|20009.35|19889.35|20008.5|19888.5|20009.51|19889.51|20007.74|19887.74|8
1638642920000|2021-12-04 18:35:20|20008.65|19888.65|20009.78|19889.78|20011.39|19891.39|20008.51|19888.51|10
1638642930000|2021-12-04 18:35:30|20009.58|19889.58|20007.3|19887.3|20009.58|19889.58|20007.3|19887.3|9
1638642940000|2021-12-04 18:35:40|20004.79|19884.79|20001.84|19881.84|20004.79|19884.79|20001.84|19881.84|10
1638642950000|2021-12-04 18:35:50|20001.7|19881.7|19999.19|19879.19|20001.74|19881.74|19998.77|19878.77|10
1638642960000|2021-12-04 18:36:00|19999.13|19879.13|20000.34|19880.34|20001.24|19881.24|19998.98|19878.98|10
1638642970000|2021-12-04 18:36:10|20000.11|19880.11|19997.46|19877.46|20000.64|19880.64|19997.38|19877.38|10
1638642980000|2021-12-04 18:36:20|19997.34|19877.34|19998.76|19878.76|19998.76|19878.76|19997.31|19877.31|10
1638642990000|2021-12-04 18:36:30|19999.48|19879.48|19995.02|19875.02|19999.48|19879.48|19994.76|19874.76|10
1638643000000|2021-12-04 18:36:40|19995.1|19875.1|19998.21|19878.21|19998.26|19878.26|19995.1|19875.1|10
1638643010000|2021-12-04 18:36:50|19998.39|19878.39|19998.52|19878.52|19998.72|19878.72|19996.94|19876.94|10
1638643020000|2021-12-04 18:37:00|19998.69|19878.69|19999.08|19879.08|19999.08|19879.08|19997.81|19877.81|10
1638643030000|2021-12-04 18:37:10|20000.17|19880.17|20005.93|19885.93|20005.93|19885.93|20000.17|19880.17|10
1638643040000|2021-12-04 18:37:20|20005.92|19885.92|20011.91|19891.91|20011.91|19891.91|20005.92|19885.92|10
1638643050000|2021-12-04 18:37:30|20011.71|19891.71|20011.96|19891.96|20012.88|19892.88|20011.71|19891.71|10
1638643060000|2021-12-04 18:37:40|20012.54|19892.54|20010.5|19890.5|20012.54|19892.54|20010.42|19890.42|10
1638643070000|2021-12-04 18:37:50|20010.43|19890.43|20014.34|19894.34|20014.44|19894.44|20009.77|19889.77|10
1638643080000|2021-12-04 18:38:00|20014.01|19894.01|20022.7|19902.7|20022.7|19902.7|20014.01|19894.01|10
1638643090000|2021-12-04 18:38:10|20022.84|19902.84|20026.19|19906.19|20026.57|19906.57|20022.84|19902.84|10
1638643100000|2021-12-04 18:38:20|20027.08|19907.08|20028.03|19908.03|20028.82|19908.82|20027.06|19907.06|10
1638643110000|2021-12-04 18:38:30|20028.11|19908.11|20026.77|19906.77|20028.34|19908.34|20026.44|19906.44|9
1638643120000|2021-12-04 18:38:40|20027.33|19907.33|20024.84|19904.84|20027.33|19907.33|20024.84|19904.84|10
1638643130000|2021-12-04 18:38:50|20024.92|19904.92|20027.41|19907.41|20027.41|19907.41|20022.69|19902.69|10
1638643140000|2021-12-04 18:39:00|20028.91|19908.91|20033.1|19913.1|20033.1|19913.1|20028.91|19908.91|10
1638643150000|2021-12-04 18:39:10|20033.75|19913.75|20035.62|19915.62|20035.62|19915.62|20033.75|19913.75|10
1638643160000|2021-12-04 18:39:20|20035|19915|20031.68|19911.68|20036.05|19916.05|20031.53|19911.53|10
1638643170000|2021-12-04 18:39:30|20031.12|19911.12|20031.71|19911.71|20032.1|19912.1|20030.88|19910.88|10
1638643180000|2021-12-04 18:39:40|20031.76|19911.76|20026.69|19906.69|20031.76|19911.76|20026.69|19906.69|10
1638643190000|2021-12-04 18:39:50|20026.53|19906.53|20022.64|19902.64|20026.53|19906.53|20022.62|19902.62|9
1638643200000|2021-12-04 18:40:00|20022.67|19902.67|20018.54|19898.54|20022.67|19902.67|20018.54|19898.54|10
1638643210000|2021-12-04 18:40:10|20018.58|19898.58|20011.8|19891.8|20018.58|19898.58|20011.8|19891.8|10
1638643220000|2021-12-04 18:40:20|20011.81|19891.81|20010.58|19890.58|20012.42|19892.42|20010.43|19890.43|10
1638643230000|2021-12-04 18:40:30|20010.53|19890.53|20010.44|19890.44|20010.53|19890.53|20009.97|19889.97|10
1638643240000|2021-12-04 18:40:40|20010.28|19890.28|19998.7|19878.7|20010.28|19890.28|19998.7|19878.7|10
1638643250000|2021-12-04 18:40:50|19997.61|19877.61|19991.91|19871.91|19997.61|19877.61|19990.94|19870.94|10
1638643260000|2021-12-04 18:41:00|19991.47|19871.47|19992.58|19872.58|19992.99|19872.99|19991.27|19871.27|10
1638643270000|2021-12-04 18:41:10|19994.87|19874.87|19999.87|19879.87|20000.13|19880.13|19994.87|19874.87|10
1638643280000|2021-12-04 18:41:20|19998.72|19878.72|20006.28|19886.28|20006.28|19886.28|19998.72|19878.72|10
1638643290000|2021-12-04 18:41:30|20007.51|19887.51|20009.49|19889.49|20010.43|19890.43|20007.51|19887.51|10
1638643300000|2021-12-04 18:41:40|20009.12|19889.12|20014.81|19894.81|20014.81|19894.81|20009.12|19889.12|10
1638643310000|2021-12-04 18:41:50|20015.23|19895.23|20014.15|19894.15|20018.64|19898.64|20013.8|19893.8|10
1638643320000|2021-12-04 18:42:00|20013|19893|20020.19|19900.19|20020.36|19900.36|20011.06|19891.06|10
1638643330000|2021-12-04 18:42:10|20019.85|19899.85|20028.24|19908.24|20028.24|19908.24|20019.36|19899.36|10
1638643340000|2021-12-04 18:42:20|20028.59|19908.59|20032.36|19912.36|20032.36|19912.36|20028.59|19908.59|10
1638643350000|2021-12-04 18:42:30|20033.22|19913.22|20035.58|19915.58|20035.78|19915.78|20033.22|19913.22|10
1638643360000|2021-12-04 18:42:40|20034.95|19914.95|20032.26|19912.26|20034.95|19914.95|20031.54|19911.54|10
1638643370000|2021-12-04 18:42:50|20032.64|19912.64|20031.78|19911.78|20032.64|19912.64|20030.89|19910.89|10
1638643380000|2021-12-04 18:43:00|20031.9|19911.9|20032.36|19912.36|20032.49|19912.49|20030.52|19910.52|10
1638643390000|2021-12-04 18:43:10|20032.27|19912.27|20033.78|19913.78|20033.78|19913.78|20032.27|19912.27|9
1638643400000|2021-12-04 18:43:20|20032.81|19912.81|20028.26|19908.26|20033.66|19913.66|20028.26|19908.26|10
1638643410000|2021-12-04 18:43:30|20026.09|19906.09|20015.45|19895.45|20026.09|19906.09|20015.45|19895.45|10
1638643420000|2021-12-04 18:43:40|20013.87|19893.87|20010.43|19890.43|20013.87|19893.87|20007.62|19887.62|10
1638643430000|2021-12-04 18:43:50|20010.2|19890.2|20010.64|19890.64|20010.64|19890.64|20008.93|19888.93|10
1638643440000|2021-12-04 18:44:00|20010.54|19890.54|20018.41|19898.41|20018.41|19898.41|20010.54|19890.54|10
1638643450000|2021-12-04 18:44:10|20018.22|19898.22|20025.35|19905.35|20025.35|19905.35|20018.22|19898.22|10
1638643460000|2021-12-04 18:44:20|20025.85|19905.85|20028.16|19908.16|20029.2|19909.2|20025.85|19905.85|10
1638643470000|2021-12-04 18:44:30|20030.67|19910.67|20032.05|19912.05|20032.05|19912.05|20029.31|19909.31|10
1638643480000|2021-12-04 18:44:40|20031.5|19911.5|20037.41|19917.41|20037.41|19917.41|20031.5|19911.5|10
1638643490000|2021-12-04 18:44:50|20036.89|19916.89|20039.73|19919.73|20039.73|19919.73|20036.79|19916.79|10
1638643500000|2021-12-04 18:45:00|20041.58|19921.58|20034.14|19914.14|20042.91|19922.91|20033.36|19913.36|10
1638643510000|2021-12-04 18:45:10|20033.2|19913.2|20021.59|19901.59|20033.2|19913.2|20021.59|19901.59|10
1638643520000|2021-12-04 18:45:20|20021.05|19901.05|20023|19903|20023|19903|20019.01|19899.01|10
1638643530000|2021-12-04 18:45:30|20023.46|19903.46|20027.04|19907.04|20027.04|19907.04|20023.33|19903.33|10
1638643540000|2021-12-04 18:45:40|20028.59|19908.59|20030.75|19910.75|20031.07|19911.07|20028.06|19908.06|10
1638643550000|2021-12-04 18:45:50|20032.55|19912.55|20031.71|19911.71|20033.05|19913.05|20031.36|19911.36|10
1638643560000|2021-12-04 18:46:00|20031.03|19911.03|20029.03|19909.03|20031.63|19911.63|20029.03|19909.03|10
1638643570000|2021-12-04 18:46:10|20030.42|19910.42|20031.58|19911.58|20031.65|19911.65|20029.28|19909.28|10
1638643580000|2021-12-04 18:46:20|20031.63|19911.63|20032.39|19912.39|20032.49|19912.49|20030.13|19910.13|10
1638643590000|2021-12-04 18:46:30|20033.49|19913.49|20035.39|19915.39|20035.39|19915.39|20031.72|19911.72|10
1638643600000|2021-12-04 18:46:40|20036.57|19916.57|20045.98|19925.98|20045.98|19925.98|20036.35|19916.35|10
1638643610000|2021-12-04 18:46:50|20046.29|19926.29|20051.21|19931.21|20052.23|19932.23|20046.29|19926.29|10
1638643620000|2021-12-04 18:47:00|20050.85|19930.85|20053.18|19933.18|20053.72|19933.72|20050.85|19930.85|10
1638643630000|2021-12-04 18:47:10|20054.3|19934.3|20054.11|19934.11|20054.86|19934.86|20053.19|19933.19|10
1638643640000|2021-12-04 18:47:20|20053.55|19933.55|20052.3|19932.3|20054.23|19934.23|20051.29|19931.29|10
1638643650000|2021-12-04 18:47:30|20052.79|19932.79|20055.78|19935.78|20057.68|19937.68|20052.79|19932.79|10
1638643660000|2021-12-04 18:47:40|20055.69|19935.69|20054.15|19934.15|20057.35|19937.35|20054.15|19934.15|10
1638643670000|2021-12-04 18:47:50|20054.11|19934.11|20051.95|19931.95|20054.56|19934.56|20051.95|19931.95|10
1638643680000|2021-12-04 18:48:00|20051.48|19931.48|20046.28|19926.28|20051.48|19931.48|20046.28|19926.28|9
1638643690000|2021-12-04 18:48:10|20046.25|19926.25|20040.81|19920.81|20046.25|19926.25|20040.81|19920.81|10
1638643700000|2021-12-04 18:48:20|20040.98|19920.98|20042.92|19922.92|20042.92|19922.92|20040.74|19920.74|10
1638643710000|2021-12-04 18:48:30|20044.02|19924.02|20038.83|19918.83|20044.05|19924.05|20038.83|19918.83|10
1638643720000|2021-12-04 18:48:40|20038.73|19918.73|20038.84|19918.84|20040.1|19920.1|20038.6|19918.6|10
1638643730000|2021-12-04 18:48:50|20039.91|19919.91|20039.09|19919.09|20040.59|19920.59|20038.91|19918.91|10
1638643740000|2021-12-04 18:49:00|20038.77|19918.77|20034.09|19914.09|20038.77|19918.77|20034.09|19914.09|10
1638643750000|2021-12-04 18:49:10|20034.24|19914.24|20028.34|19908.34|20034.24|19914.24|20028.34|19908.34|10
1638643760000|2021-12-04 18:49:20|20028.43|19908.43|20027.69|19907.69|20028.52|19908.52|20026.72|19906.72|10
1638643770000|2021-12-04 18:49:30|20027.61|19907.61|20032.03|19912.03|20032.03|19912.03|20027.61|19907.61|9
1638643780000|2021-12-04 18:49:40|20033.17|19913.17|20034.89|19914.89|20034.89|19914.89|20032.48|19912.48|10
1638643790000|2021-12-04 18:49:50|20036.4|19916.4|20039.16|19919.16|20040.18|19920.18|20036.4|19916.4|10
1638643800000|2021-12-04 18:50:00|20039.67|19919.67|20039.07|19919.07|20040.12|19920.12|20039.07|19919.07|10
1638643810000|2021-12-04 18:50:10|20039|19919|20043.55|19923.55|20043.55|19923.55|20038.78|19918.78|9
1638643820000|2021-12-04 18:50:20|20043.46|19923.46|20046.78|19926.78|20046.96|19926.96|20043.46|19923.46|10
1638643830000|2021-12-04 18:50:30|20046.92|19926.92|20050.62|19930.62|20050.62|19930.62|20046.92|19926.92|9
1638643840000|2021-12-04 18:50:40|20051.87|19931.87|20053.13|19933.13|20053.22|19933.22|20051.87|19931.87|10
1638643850000|2021-12-04 18:50:50|20053.18|19933.18|20053.28|19933.28|20054|19934|20052.85|19932.85|10
1638643860000|2021-12-04 18:51:00|20053.55|19933.55|20055.95|19935.95|20055.95|19935.95|20053.47|19933.47|8
1638643870000|2021-12-04 18:51:10|20056.96|19936.96|20061.79|19941.79|20061.79|19941.79|20056.45|19936.45|10
1638643880000|2021-12-04 18:51:20|20060.64|19940.64|20062.39|19942.39|20062.55|19942.55|20059.6|19939.6|10
1638643890000|2021-12-04 18:51:30|20062.88|19942.88|20060.5|19940.5|20065.3|19945.3|20060.5|19940.5|8
1638643900000|2021-12-04 18:51:40|20060.28|19940.28|20047.75|19927.75|20060.28|19940.28|20047.75|19927.75|10
1638643910000|2021-12-04 18:51:50|20047.04|19927.04|20039.6|19919.6|20047.89|19927.89|20039.6|19919.6|10
1638643920000|2021-12-04 18:52:00|20038.49|19918.49|20040.75|19920.75|20040.75|19920.75|20037.35|19917.35|10
1638643930000|2021-12-04 18:52:10|20041.31|19921.31|20039.4|19919.4|20041.74|19921.74|20039.4|19919.4|9
1638643940000|2021-12-04 18:52:20|20039.01|19919.01|20034.65|19914.65|20039.16|19919.16|20034.65|19914.65|10
1638643950000|2021-12-04 18:52:30|20034.93|19914.93|20033.88|19913.88|20035.81|19915.81|20033.88|19913.88|10
1638643960000|2021-12-04 18:52:40|20033.91|19913.91|20035.12|19915.12|20035.62|19915.62|20033.59|19913.59|10
1638643970000|2021-12-04 18:52:50|20035.84|19915.84|20033.03|19913.03|20035.84|19915.84|20033.03|19913.03|10
1638643980000|2021-12-04 18:53:00|20032.6|19912.6|20028.73|19908.73|20032.6|19912.6|20028.73|19908.73|10
1638643990000|2021-12-04 18:53:10|20028.44|19908.44|20028.53|19908.53|20028.99|19908.99|20027.44|19907.44|10
1638644000000|2021-12-04 18:53:20|20029.18|19909.18|20029.61|19909.61|20029.61|19909.61|20028.51|19908.51|10
1638644010000|2021-12-04 18:53:30|20027.11|19907.11|20026.57|19906.57|20027.38|19907.38|20026.5|19906.5|10
1638644020000|2021-12-04 18:53:40|20027.51|19907.51|20034.87|19914.87|20035.04|19915.04|20026.77|19906.77|10
1638644030000|2021-12-04 18:53:50|20035.68|19915.68|20039.04|19919.04|20039.04|19919.04|20035.68|19915.68|10
1638644040000|2021-12-04 18:54:00|20040.05|19920.05|20054.01|19934.01|20054.01|19934.01|20040.05|19920.05|10
1638644050000|2021-12-04 18:54:10|20054.39|19934.39|20056.96|19936.96|20060.17|19940.17|20054.19|19934.19|10
1638644060000|2021-12-04 18:54:20|20056.33|19936.33|20056.36|19936.36|20058.79|19938.79|20055.43|19935.43|10
1638644070000|2021-12-04 18:54:30|20056.66|19936.66|20052.88|19932.88|20056.66|19936.66|20052.88|19932.88|10
1638644080000|2021-12-04 18:54:40|20052.53|19932.53|20053.13|19933.13|20053.92|19933.92|20051.8|19931.8|10
1638644090000|2021-12-04 18:54:50|20051.5|19931.5|20045.36|19925.36|20051.5|19931.5|20045.36|19925.36|10
1638644100000|2021-12-04 18:55:00|20045.49|19925.49|20044.43|19924.43|20046.06|19926.06|20044.43|19924.43|10
1638644110000|2021-12-04 18:55:10|20043.47|19923.47|20046.57|19926.57|20046.63|19926.63|20043.46|19923.46|9
1638644120000|2021-12-04 18:55:20|20047.44|19927.44|20050.62|19930.62|20050.62|19930.62|20047.36|19927.36|10
1638644130000|2021-12-04 18:55:30|20051.72|19931.72|20052.61|19932.61|20053.37|19933.37|20051.72|19931.72|10
1638644140000|2021-12-04 18:55:40|20052.57|19932.57|20055.26|19935.26|20055.26|19935.26|20051.91|19931.91|10
1638644150000|2021-12-04 18:55:50|20055.43|19935.43|20058.11|19938.11|20059.71|19939.71|20055.43|19935.43|10
1638644160000|2021-12-04 18:56:00|20058.26|19938.26|20063.96|19943.96|20064.43|19944.43|20058.26|19938.26|10
1638644170000|2021-12-04 18:56:10|20063.36|19943.36|20068.1|19948.1|20068.1|19948.1|20060.42|19940.42|10
1638644180000|2021-12-04 18:56:20|20071.15|19951.15|20076.04|19956.04|20076.04|19956.04|20071.15|19951.15|9
1638644190000|2021-12-04 18:56:30|20075.5|19955.5|20081.53|19961.53|20081.53|19961.53|20075.5|19955.5|10
1638644200000|2021-12-04 18:56:40|20081.58|19961.58|20084.57|19964.57|20084.61|19964.61|20081.58|19961.58|10
1638644210000|2021-12-04 18:56:50|20084.76|19964.76|20085.81|19965.81|20087.27|19967.27|20084.76|19964.76|10
1638644220000|2021-12-04 18:57:00|20085.67|19965.67|20078.96|19958.96|20087.75|19967.75|20078.96|19958.96|10
1638644230000|2021-12-04 18:57:10|20077.65|19957.65|20074.1|19954.1|20077.65|19957.65|20074.1|19954.1|10
1638644240000|2021-12-04 18:57:20|20074.07|19954.07|20067.8|19947.8|20074.25|19954.25|20067.8|19947.8|10
1638644250000|2021-12-04 18:57:30|20068.05|19948.05|20067.38|19947.38|20068.05|19948.05|20066.26|19946.26|10
1638644260000|2021-12-04 18:57:40|20067.42|19947.42|20066.34|19946.34|20068.61|19948.61|20066.34|19946.34|10
1638644270000|2021-12-04 18:57:50|20065.93|19945.93|20068.03|19948.03|20068.03|19948.03|20064.7|19944.7|9
1638644280000|2021-12-04 18:58:00|20068.17|19948.17|20068.19|19948.19|20069.09|19949.09|20068.17|19948.17|10
1638644290000|2021-12-04 18:58:10|20069.13|19949.13|20075.63|19955.63|20075.63|19955.63|20069.13|19949.13|10
1638644300000|2021-12-04 18:58:20|20075.26|19955.26|20077.9|19957.9|20078.97|19958.97|20075.26|19955.26|10
1638644310000|2021-12-04 18:58:30|20078.36|19958.36|20080.04|19960.04|20080.29|19960.29|20076.68|19956.68|10
1638644320000|2021-12-04 18:58:40|20080.42|19960.42|20076.03|19956.03|20080.42|19960.42|20075.76|19955.76|10
1638644330000|2021-12-04 18:58:50|20075.42|19955.42|20075.84|19955.84|20077.52|19957.52|20075.42|19955.42|10
1638644340000|2021-12-04 18:59:00|20076.9|19956.9|20073.4|19953.4|20077.81|19957.81|20073.4|19953.4|10
1638644350000|2021-12-04 18:59:10|20072.71|19952.71|20070.33|19950.33|20072.71|19952.71|20068.14|19948.14|10
1638644360000|2021-12-04 18:59:20|20071.53|19951.53|20074.12|19954.12|20074.12|19954.12|20071.53|19951.53|10
1638644370000|2021-12-04 18:59:30|20074.52|19954.52|20076.79|19956.79|20077.43|19957.43|20074.52|19954.52|10
1638644380000|2021-12-04 18:59:40|20077.26|19957.26|20080.85|19960.85|20081.51|19961.51|20076.47|19956.47|10
1638644390000|2021-12-04 18:59:50|20082.96|19962.96|20089.22|19969.22|20089.22|19969.22|20082.3|19962.3|10
1638644400000|2021-12-04 19:00:00|20089.94|19969.94|20095.93|19975.93|20095.93|19975.93|20089.94|19969.94|10
1638644410000|2021-12-04 19:00:10|20095.98|19975.98|20101.4|19981.4|20101.4|19981.4|20095.43|19975.43|10
1638644420000|2021-12-04 19:00:20|20099.72|19979.72|20102.04|19982.04|20102.04|19982.04|20099.72|19979.72|10
1638644430000|2021-12-04 19:00:30|20102.4|19982.4|20098.15|19978.15|20102.41|19982.41|20098.15|19978.15|9
1638644440000|2021-12-04 19:00:40|20095.9|19975.9|20078.01|19958.01|20095.9|19975.9|20078.01|19958.01|10
1638644450000|2021-12-04 19:00:50|20076.17|19956.17|20070.01|19950.01|20076.17|19956.17|20070.01|19950.01|10
1638644460000|2021-12-04 19:01:00|20072.03|19952.03|20070.86|19950.86|20072.07|19952.07|20070.11|19950.11|10
1638644470000|2021-12-04 19:01:10|20069.15|19949.15|20066.86|19946.86|20069.53|19949.53|20066.86|19946.86|10
1638644480000|2021-12-04 19:01:20|20066.97|19946.97|20063.61|19943.61|20066.97|19946.97|20063.44|19943.44|10
1638644490000|2021-12-04 19:01:30|20061.26|19941.26|20056.75|19936.75|20061.26|19941.26|20056.75|19936.75|10
1638644500000|2021-12-04 19:01:40|20058.25|19938.25|20058.1|19938.1|20058.25|19938.25|20056.72|19936.72|10
1638644510000|2021-12-04 19:01:50|20059.34|19939.34|20056.8|19936.8|20059.34|19939.34|20056.55|19936.55|9
1638644520000|2021-12-04 19:02:00|20055.98|19935.98|20056.17|19936.17|20057.34|19937.34|20055.37|19935.37|10
1638644530000|2021-12-04 19:02:10|20055.43|19935.43|20059.89|19939.89|20059.89|19939.89|20055.43|19935.43|10
1638644540000|2021-12-04 19:02:20|20059.45|19939.45|20058.05|19938.05|20059.94|19939.94|20058.05|19938.05|9
1638644550000|2021-12-04 19:02:30|20058.62|19938.62|20061.38|19941.38|20061.83|19941.83|20058.08|19938.08|10
1638644560000|2021-12-04 19:02:40|20060.25|19940.25|20059.48|19939.48|20060.82|19940.82|20058.77|19938.77|10
1638644570000|2021-12-04 19:02:50|20059.57|19939.57|20059.12|19939.12|20060.02|19940.02|20058.45|19938.45|10
1638644580000|2021-12-04 19:03:00|20059.47|19939.47|20063.4|19943.4|20064.24|19944.24|20058.58|19938.58|10
1638644590000|2021-12-04 19:03:10|20065.68|19945.68|20066.71|19946.71|20066.71|19946.71|20064.52|19944.52|10
1638644600000|2021-12-04 19:03:20|20067.25|19947.25|20072.14|19952.14|20072.14|19952.14|20067.25|19947.25|10
1638644610000|2021-12-04 19:03:30|20072.1|19952.1|20075.18|19955.18|20075.87|19955.87|20071.74|19951.74|10
1638644620000|2021-12-04 19:03:40|20075.62|19955.62|20077.5|19957.5|20077.84|19957.84|20074.44|19954.44|10
1638644630000|2021-12-04 19:03:50|20077.27|19957.27|20078.77|19958.77|20078.77|19958.77|20076.51|19956.51|10
1638644640000|2021-12-04 19:04:00|20079.07|19959.07|20079.8|19959.8|20079.8|19959.8|20078.35|19958.35|9
1638644650000|2021-12-04 19:04:10|20079.9|19959.9|20083.37|19963.37|20084.68|19964.68|20079.9|19959.9|10
1638644660000|2021-12-04 19:04:20|20084.25|19964.25|20087.18|19967.18|20087.18|19967.18|20084.25|19964.25|10
1638644670000|2021-12-04 19:04:30|20087.63|19967.63|20095.59|19975.59|20095.81|19975.81|20087.63|19967.63|10
1638644680000|2021-12-04 19:04:40|20095.8|19975.8|20097.99|19977.99|20097.99|19977.99|20095.04|19975.04|10
1638644690000|2021-12-04 19:04:50|20097.56|19977.56|20099.45|19979.45|20099.45|19979.45|20097.56|19977.56|8
1638644700000|2021-12-04 19:05:00|20099.96|19979.96|20101.05|19981.05|20101.05|19981.05|20099.69|19979.69|10
1638644710000|2021-12-04 19:05:10|20101.23|19981.23|20099.95|19979.95|20101.37|19981.37|20099.95|19979.95|10
1638644720000|2021-12-04 19:05:20|20099.96|19979.96|20100.22|19980.22|20100.22|19980.22|20099.54|19979.54|9
1638644730000|2021-12-04 19:05:30|20100.38|19980.38|20101.38|19981.38|20101.38|19981.38|20100.18|19980.18|9
1638644740000|2021-12-04 19:05:40|20101.63|19981.63|20106.12|19986.12|20106.77|19986.77|20100.57|19980.57|10
1638644750000|2021-12-04 19:05:50|20110.61|19990.61|20114.99|19994.99|20115.24|19995.24|20109.81|19989.81|10
1638644760000|2021-12-04 19:06:00|20114.96|19994.96|20117.76|19997.76|20117.76|19997.76|20114.65|19994.65|10
1638644770000|2021-12-04 19:06:10|20118.54|19998.54|20125.94|20005.94|20125.94|20005.94|20118.42|19998.42|10
1638644780000|2021-12-04 19:06:20|20126.59|20006.59|20122.67|20002.67|20127.87|20007.87|20122.67|20002.67|10
1638644790000|2021-12-04 19:06:30|20124.32|20004.32|20118.33|19998.33|20124.32|20004.32|20118.33|19998.33|10
1638644800000|2021-12-04 19:06:40|20116.28|19996.28|20103.57|19983.57|20116.28|19996.28|20103.57|19983.57|10
1638644810000|2021-12-04 19:06:50|20101.87|19981.87|20087.31|19967.31|20101.87|19981.87|20087.31|19967.31|10
1638644820000|2021-12-04 19:07:00|20084.97|19964.97|20078.06|19958.06|20084.97|19964.97|20078.06|19958.06|9
1638644830000|2021-12-04 19:07:10|20073.89|19953.89|20059.35|19939.35|20074.36|19954.36|20059.35|19939.35|10
1638644840000|2021-12-04 19:07:20|20054.29|19934.29|20054.18|19934.18|20055.88|19935.88|20052.54|19932.54|10
1638644850000|2021-12-04 19:07:30|20054.85|19934.85|20065.59|19945.59|20065.59|19945.59|20053.91|19933.91|10
1638644860000|2021-12-04 19:07:40|20067.7|19947.7|20066.61|19946.61|20067.75|19947.75|20065.44|19945.44|10
1638644870000|2021-12-04 19:07:50|20065.49|19945.49|20068.82|19948.82|20068.86|19948.86|20065.49|19945.49|10
1638644880000|2021-12-04 19:08:00|20066.56|19946.56|20068.63|19948.63|20068.63|19948.63|20066.09|19946.09|10
1638644890000|2021-12-04 19:08:10|20068.64|19948.64|20071.38|19951.38|20071.54|19951.54|20067.51|19947.51|10
1638644900000|2021-12-04 19:08:20|20073.09|19953.09|20070.37|19950.37|20073.91|19953.91|20070.09|19950.09|10
1638644910000|2021-12-04 19:08:30|20074.66|19954.66|20081.26|19961.26|20081.26|19961.26|20074.66|19954.66|10
1638644920000|2021-12-04 19:08:40|20081.99|19961.99|20083.49|19963.49|20086.48|19966.48|20081.27|19961.27|10
1638644930000|2021-12-04 19:08:50|20083.2|19963.2|20080.57|19960.57|20083.2|19963.2|20079.58|19959.58|10
1638644940000|2021-12-04 19:09:00|20079.77|19959.77|20073.66|19953.66|20079.77|19959.77|20073.63|19953.63|10
1638644950000|2021-12-04 19:09:10|20073|19953|20075.43|19955.43|20076.05|19956.05|20072.54|19952.54|10
1638644960000|2021-12-04 19:09:20|20077.61|19957.61|20079.92|19959.92|20080.96|19960.96|20077.61|19957.61|10
1638644970000|2021-12-04 19:09:30|20079.67|19959.67|20086.73|19966.73|20086.73|19966.73|20079.67|19959.67|10
1638644980000|2021-12-04 19:09:40|20085.87|19965.87|20092.35|19972.35|20092.35|19972.35|20085.87|19965.87|10
1638644990000|2021-12-04 19:09:50|20092.43|19972.43|20089.09|19969.09|20092.75|19972.75|20089.09|19969.09|10
1638645000000|2021-12-04 19:10:00|20086.63|19966.63|20088.67|19968.67|20088.67|19968.67|20085.48|19965.48|10
1638645010000|2021-12-04 19:10:10|20088.94|19968.94|20092.34|19972.34|20092.34|19972.34|20087.16|19967.16|10
1638645020000|2021-12-04 19:10:20|20093.54|19973.54|20098.34|19978.34|20098.34|19978.34|20093.54|19973.54|10
1638645030000|2021-12-04 19:10:30|20098.52|19978.52|20100.49|19980.49|20100.58|19980.58|20098.52|19978.52|10
1638645040000|2021-12-04 19:10:40|20099.85|19979.85|20095.82|19975.82|20099.85|19979.85|20095.02|19975.02|10
1638645050000|2021-12-04 19:10:50|20095.62|19975.62|20094.5|19974.5|20095.89|19975.89|20094.09|19974.09|10
1638645060000|2021-12-04 19:11:00|20094.31|19974.31|20097.24|19977.24|20099.11|19979.11|20094.31|19974.31|9
1638645070000|2021-12-04 19:11:10|20098.46|19978.46|20095.47|19975.47|20098.46|19978.46|20095.45|19975.45|9
1638645080000|2021-12-04 19:11:20|20094.55|19974.55|20096.12|19976.12|20097.56|19977.56|20093.81|19973.81|10
1638645090000|2021-12-04 19:11:30|20095.01|19975.01|20094.22|19974.22|20096.22|19976.22|20094.22|19974.22|10
1638645100000|2021-12-04 19:11:40|20093.69|19973.69|20093.27|19973.27|20094.43|19974.43|20093.09|19973.09|10
1638645110000|2021-12-04 19:11:50|20092.18|19972.18|20093.11|19973.11|20093.44|19973.44|20092.18|19972.18|10
1638645120000|2021-12-04 19:12:00|20093.18|19973.18|20093.76|19973.76|20095.28|19975.28|20093.18|19973.18|10
1638645130000|2021-12-04 19:12:10|20094.21|19974.21|20095.94|19975.94|20095.94|19975.94|20093.54|19973.54|9
1638645140000|2021-12-04 19:12:20|20096.49|19976.49|20100.58|19980.58|20100.87|19980.87|20096.49|19976.49|10
1638645150000|2021-12-04 19:12:30|20100.77|19980.77|20099.52|19979.52|20100.77|19980.77|20098.81|19978.81|10
1638645160000|2021-12-04 19:12:40|20099.93|19979.93|20102.15|19982.15|20102.15|19982.15|20099.64|19979.64|10
1638645170000|2021-12-04 19:12:50|20102.42|19982.42|20101.88|19981.88|20102.42|19982.42|20100.19|19980.19|10
1638645180000|2021-12-04 19:13:00|20100.74|19980.74|20095.52|19975.52|20100.74|19980.74|20095.52|19975.52|10
1638645190000|2021-12-04 19:13:10|20095.79|19975.79|20094.49|19974.49|20095.79|19975.79|20093.99|19973.99|10
1638645200000|2021-12-04 19:13:20|20094.27|19974.27|20094.95|19974.95|20095.37|19975.37|20093.64|19973.64|9
1638645210000|2021-12-04 19:13:30|20096.26|19976.26|20100.72|19980.72|20101.45|19981.45|20096.26|19976.26|10
1638645220000|2021-12-04 19:13:40|20099.88|19979.88|20101.43|19981.43|20102.1|19982.1|20099.84|19979.84|10
1638645230000|2021-12-04 19:13:50|20100.62|19980.62|20101|19981|20101.44|19981.44|20100.62|19980.62|10
1638645240000|2021-12-04 19:14:00|20101.82|19981.82|20102.69|19982.69|20102.86|19982.86|20101.82|19981.82|9
1638645250000|2021-12-04 19:14:10|20102.93|19982.93|20102.36|19982.36|20103.07|19983.07|20102.36|19982.36|10
1638645260000|2021-12-04 19:14:20|20102.53|19982.53|20102.22|19982.22|20102.53|19982.53|20101.07|19981.07|10
1638645270000|2021-12-04 19:14:30|20102.53|19982.53|20103.84|19983.84|20103.84|19983.84|20102.52|19982.52|9
1638645280000|2021-12-04 19:14:40|20103.83|19983.83|20103.29|19983.29|20103.83|19983.83|20102.77|19982.77|8
1638645290000|2021-12-04 19:14:50|20103.31|19983.31|20107.98|19987.98|20107.98|19987.98|20103.31|19983.31|10
1638645300000|2021-12-04 19:15:00|20108.25|19988.25|20124.75|20004.75|20124.75|20004.75|20108.25|19988.25|10
1638645310000|2021-12-04 19:15:10|20125.61|20005.61|20132.58|20012.58|20132.83|20012.83|20125.61|20005.61|10
1638645320000|2021-12-04 19:15:20|20135.74|20015.74|20136.6|20016.6|20138.23|20018.23|20135.74|20015.74|10
1638645330000|2021-12-04 19:15:30|20136.93|20016.93|20139.2|20019.2|20139.2|20019.2|20136.66|20016.66|10
1638645340000|2021-12-04 19:15:40|20139.78|20019.78|20141.51|20021.51|20141.51|20021.51|20139.56|20019.56|10
1638645350000|2021-12-04 19:15:50|20141.38|20021.38|20146.98|20026.98|20146.98|20026.98|20141.11|20021.11|10
1638645360000|2021-12-04 19:16:00|20147.23|20027.23|20143.32|20023.32|20147.92|20027.92|20143.32|20023.32|10
1638645370000|2021-12-04 19:16:10|20143.64|20023.64|20140.24|20020.24|20144.02|20024.02|20140.24|20020.24|10
1638645380000|2021-12-04 19:16:20|20139.02|20019.02|20132.21|20012.21|20139.67|20019.67|20132.21|20012.21|10
1638645390000|2021-12-04 19:16:30|20130.14|20010.14|20126.08|20006.08|20130.25|20010.25|20124.86|20004.86|10
1638645400000|2021-12-04 19:16:40|20126.22|20006.22|20124.75|20004.75|20127.72|20007.72|20124.75|20004.75|10
1638645410000|2021-12-04 19:16:50|20124.08|20004.08|20119.81|19999.81|20125.03|20005.03|20119.69|19999.69|10
1638645420000|2021-12-04 19:17:00|20119.38|19999.38|20124.59|20004.59|20124.59|20004.59|20119.38|19999.38|10
1638645430000|2021-12-04 19:17:10|20124.83|20004.83|20130.84|20010.84|20130.84|20010.84|20124.72|20004.72|10
1638645440000|2021-12-04 19:17:20|20130.98|20010.98|20131.14|20011.14|20132.65|20012.65|20130.98|20010.98|10
1638645450000|2021-12-04 19:17:30|20131.32|20011.32|20134.79|20014.79|20134.82|20014.82|20130.82|20010.82|10
1638645460000|2021-12-04 19:17:40|20135.01|20015.01|20145.2|20025.2|20145.2|20025.2|20135.01|20015.01|10
1638645470000|2021-12-04 19:17:50|20151.43|20031.43|20160.55|20040.55|20160.55|20040.55|20151.43|20031.43|10
1638645480000|2021-12-04 19:18:00|20160.76|20040.76|20162.29|20042.29|20163.62|20043.62|20160.3|20040.3|9
1638645490000|2021-12-04 19:18:10|20164.4|20044.4|20160.55|20040.55|20164.69|20044.69|20160.55|20040.55|10
1638645500000|2021-12-04 19:18:20|20158.76|20038.76|20153.95|20033.95|20158.76|20038.76|20153.95|20033.95|10
1638645510000|2021-12-04 19:18:30|20152.99|20032.99|20151.13|20031.13|20152.99|20032.99|20149.58|20029.58|10
1638645520000|2021-12-04 19:18:40|20151.39|20031.39|20150.13|20030.13|20151.76|20031.76|20150.13|20030.13|10
1638645530000|2021-12-04 19:18:50|20150.22|20030.22|20149.95|20029.95|20150.22|20030.22|20148.61|20028.61|10
1638645540000|2021-12-04 19:19:00|20150.75|20030.75|20154.8|20034.8|20154.8|20034.8|20150.08|20030.08|10
1638645550000|2021-12-04 19:19:10|20158.35|20038.35|20158.6|20038.6|20160.44|20040.44|20158.14|20038.14|10
1638645560000|2021-12-04 19:19:20|20158.24|20038.24|20170.78|20050.78|20170.78|20050.78|20158.24|20038.24|10
1638645570000|2021-12-04 19:19:30|20175.8|20055.8|20182.62|20062.62|20182.72|20062.72|20175.8|20055.8|10
1638645580000|2021-12-04 19:19:40|20182.07|20062.07|20184.95|20064.95|20185.07|20065.07|20182.07|20062.07|10
1638645590000|2021-12-04 19:19:50|20184.63|20064.63|20184.8|20064.8|20184.95|20064.95|20184.35|20064.35|10
1638645600000|2021-12-04 19:20:00|20184.9|20064.9|20185.52|20065.52|20185.6|20065.6|20184.39|20064.39|10
1638645610000|2021-12-04 19:20:10|20184.98|20064.98|20182.09|20062.09|20184.98|20064.98|20182.09|20062.09|10
1638645620000|2021-12-04 19:20:20|20181.9|20061.9|20190.45|20070.45|20190.45|20070.45|20181.68|20061.68|10
1638645630000|2021-12-04 19:20:30|20191.64|20071.64|20195.68|20075.68|20195.91|20075.91|20188.71|20068.71|10
1638645640000|2021-12-04 19:20:40|20199.54|20079.54|20205.04|20085.04|20205.11|20085.11|20199.54|20079.54|10
1638645650000|2021-12-04 19:20:50|20207.8|20087.8|20207.3|20087.3|20208.79|20088.79|20207.28|20087.28|10
1638645660000|2021-12-04 19:21:00|20207.78|20087.78|20209.31|20089.31|20209.31|20089.31|20207.61|20087.61|10
1638645670000|2021-12-04 19:21:10|20210.02|20090.02|20212.1|20092.1|20212.1|20092.1|20209.66|20089.66|10
1638645680000|2021-12-04 19:21:20|20211.28|20091.28|20213.63|20093.63|20213.63|20093.63|20211.28|20091.28|10
1638645690000|2021-12-04 19:21:30|20213.95|20093.95|20214.83|20094.83|20214.83|20094.83|20213.15|20093.15|10
1638645700000|2021-12-04 19:21:40|20216.5|20096.5|20228.78|20108.78|20228.78|20108.78|20215.91|20095.91|10
1638645710000|2021-12-04 19:21:50|20229.81|20109.81|20239.46|20119.46|20239.46|20119.46|20229.81|20109.81|10
1638645720000|2021-12-04 19:22:00|20239.1|20119.1|20240.99|20120.99|20242.01|20122.01|20239.1|20119.1|10
1638645730000|2021-12-04 19:22:10|20240.12|20120.12|20235.59|20115.59|20240.12|20120.12|20234.83|20114.83|10
1638645740000|2021-12-04 19:22:20|20233.32|20113.32|20230.2|20110.2|20235.09|20115.09|20229.85|20109.85|10
1638645750000|2021-12-04 19:22:30|20227.45|20107.45|20228.91|20108.91|20228.91|20108.91|20226.08|20106.08|10
1638645760000|2021-12-04 19:22:40|20228.78|20108.78|20226.75|20106.75|20229.18|20109.18|20226.52|20106.52|10
1638645770000|2021-12-04 19:22:50|20227.45|20107.45|20222.31|20102.31|20227.45|20107.45|20222.31|20102.31|10
1638645780000|2021-12-04 19:23:00|20223.95|20103.95|20225.3|20105.3|20225.3|20105.3|20222.52|20102.52|10
1638645790000|2021-12-04 19:23:10|20224.12|20104.12|20224.02|20104.02|20225.52|20105.52|20224.02|20104.02|10
1638645800000|2021-12-04 19:23:20|20225.08|20105.08|20227.61|20107.61|20227.61|20107.61|20223.64|20103.64|10
1638645810000|2021-12-04 19:23:30|20227.94|20107.94|20224.27|20104.27|20227.94|20107.94|20224.27|20104.27|10
1638645820000|2021-12-04 19:23:40|20224.69|20104.69|20240.89|20120.89|20240.89|20120.89|20224.69|20104.69|10
1638645830000|2021-12-04 19:23:50|20244.51|20124.51|20251.59|20131.59|20251.87|20131.87|20244.51|20124.51|10
1638645840000|2021-12-04 19:24:00|20250.17|20130.17|20255.03|20135.03|20255.06|20135.06|20250.17|20130.17|10
1638645850000|2021-12-04 19:24:10|20254.19|20134.19|20256.13|20136.13|20256.28|20136.28|20253.64|20133.64|10
1638645860000|2021-12-04 19:24:20|20256.67|20136.67|20256.36|20136.36|20256.83|20136.83|20255.1|20135.1|10
1638645870000|2021-12-04 19:24:30|20257.24|20137.24|20247.43|20127.43|20257.24|20137.24|20247.43|20127.43|10
1638645880000|2021-12-04 19:24:40|20244.14|20124.14|20230.85|20110.85|20244.14|20124.14|20230.85|20110.85|10
1638645890000|2021-12-04 19:24:50|20228.5|20108.5|20245.35|20125.35|20245.35|20125.35|20224.35|20104.35|10
1638645900000|2021-12-04 19:25:00|20247.61|20127.61|20252.14|20132.14|20252.14|20132.14|20247.61|20127.61|10
1638645910000|2021-12-04 19:25:10|20252.79|20132.79|20256.77|20136.77|20258.57|20138.57|20252.52|20132.52|10
1638645920000|2021-12-04 19:25:20|20256.63|20136.63|20260.71|20140.71|20260.71|20140.71|20256.01|20136.01|10
1638645930000|2021-12-04 19:25:30|20262.19|20142.19|20265.22|20145.22|20267.26|20147.26|20261.87|20141.87|10
1638645940000|2021-12-04 19:25:40|20265.24|20145.24|20266.47|20146.47|20266.84|20146.84|20264.28|20144.28|10
1638645950000|2021-12-04 19:25:50|20264.72|20144.72|20253.27|20133.27|20266.32|20146.32|20252.87|20132.87|10
1638645960000|2021-12-04 19:26:00|20252.71|20132.71|20258.1|20138.1|20258.1|20138.1|20251.19|20131.19|10
1638645970000|2021-12-04 19:26:10|20256.29|20136.29|20248.76|20128.76|20259|20139|20248.76|20128.76|9
1638645980000|2021-12-04 19:26:20|20243.59|20123.59|20239.02|20119.02|20243.59|20123.59|20236.59|20116.59|10
1638645990000|2021-12-04 19:26:30|20239.49|20119.49|20245.08|20125.08|20245.08|20125.08|20239.49|20119.49|10
1638646000000|2021-12-04 19:26:40|20244.07|20124.07|20252.14|20132.14|20252.14|20132.14|20244.07|20124.07|10
1638646010000|2021-12-04 19:26:50|20251.32|20131.32|20251.86|20131.86|20252.52|20132.52|20249.83|20129.83|10
1638646020000|2021-12-04 19:27:00|20252.3|20132.3|20250.29|20130.29|20252.3|20132.3|20250.29|20130.29|10
1638646030000|2021-12-04 19:27:10|20249.23|20129.23|20241.29|20121.29|20249.23|20129.23|20240.67|20120.67|10
1638646040000|2021-12-04 19:27:20|20240.71|20120.71|20238.63|20118.63|20240.71|20120.71|20238.63|20118.63|10
1638646050000|2021-12-04 19:27:30|20237.07|20117.07|20231.47|20111.47|20237.28|20117.28|20231.47|20111.47|10
1638646060000|2021-12-04 19:27:40|20228.45|20108.45|20217.02|20097.02|20228.45|20108.45|20217.02|20097.02|10
1638646070000|2021-12-04 19:27:50|20215.4|20095.4|20212.92|20092.92|20215.78|20095.78|20212.92|20092.92|10
1638646080000|2021-12-04 19:28:00|20213.38|20093.38|20209.19|20089.19|20213.84|20093.84|20208.79|20088.79|10
1638646090000|2021-12-04 19:28:10|20211.11|20091.11|20214.45|20094.45|20217.71|20097.71|20211.11|20091.11|10
1638646100000|2021-12-04 19:28:20|20209.89|20089.89|20205.92|20085.92|20209.89|20089.89|20204.91|20084.91|10
1638646110000|2021-12-04 19:28:30|20204.53|20084.53|20203.35|20083.35|20206.02|20086.02|20202.4|20082.4|10
1638646120000|2021-12-04 19:28:40|20201.47|20081.47|20196.93|20076.93|20201.47|20081.47|20196.84|20076.84|10
1638646130000|2021-12-04 19:28:50|20191.34|20071.34|20197.11|20077.11|20197.11|20077.11|20191.04|20071.04|8
1638646140000|2021-12-04 19:29:00|20200.6|20080.6|20203.38|20083.38|20203.38|20083.38|20200.39|20080.39|10
1638646150000|2021-12-04 19:29:10|20206.19|20086.19|20217.06|20097.06|20217.06|20097.06|20206.19|20086.19|10
1638646160000|2021-12-04 19:29:20|20217.81|20097.81|20215.62|20095.62|20218.71|20098.71|20214.61|20094.61|10
1638646170000|2021-12-04 19:29:30|20215.67|20095.67|20218.52|20098.52|20218.52|20098.52|20214.82|20094.82|10
1638646180000|2021-12-04 19:29:40|20218.82|20098.82|20222.8|20102.8|20223.17|20103.17|20218.82|20098.82|10
1638646190000|2021-12-04 19:29:50|20222.28|20102.28|20222.35|20102.35|20223.37|20103.37|20221.21|20101.21|10
1638646200000|2021-12-04 19:30:00|20223.71|20103.71|20228.67|20108.67|20228.67|20108.67|20222.15|20102.15|10
1638646210000|2021-12-04 19:30:10|20228.91|20108.91|20228.62|20108.62|20230.69|20110.69|20227.31|20107.31|10
1638646220000|2021-12-04 19:30:20|20227.78|20107.78|20232.42|20112.42|20232.42|20112.42|20227.38|20107.38|10
1638646230000|2021-12-04 19:30:30|20231.43|20111.43|20236.23|20116.23|20236.36|20116.36|20231.43|20111.43|10
1638646240000|2021-12-04 19:30:40|20237.01|20117.01|20240.68|20120.68|20241.27|20121.27|20237.01|20117.01|10
1638646250000|2021-12-04 19:30:50|20239.08|20119.08|20238.48|20118.48|20239.4|20119.4|20237.49|20117.49|10
1638646260000|2021-12-04 19:31:00|20239.25|20119.25|20238.89|20118.89|20239.35|20119.35|20237.83|20117.83|10
1638646270000|2021-12-04 19:31:10|20238.79|20118.79|20242.9|20122.9|20243.16|20123.16|20238.79|20118.79|10
1638646280000|2021-12-04 19:31:20|20242.31|20122.31|20249.52|20129.52|20249.52|20129.52|20242.31|20122.31|10
1638646290000|2021-12-04 19:31:30|20249.07|20129.07|20252.2|20132.2|20253.29|20133.29|20248.37|20128.37|10
1638646300000|2021-12-04 19:31:40|20251.96|20131.96|20254.93|20134.93|20254.93|20134.93|20251.23|20131.23|10
1638646310000|2021-12-04 19:31:50|20255.77|20135.77|20257.69|20137.69|20258.2|20138.2|20255.27|20135.27|10
1638646320000|2021-12-04 19:32:00|20257.96|20137.96|20258.24|20138.24|20258.54|20138.54|20257.79|20137.79|10
1638646330000|2021-12-04 19:32:10|20257.99|20137.99|20256.48|20136.48|20258.84|20138.84|20256.48|20136.48|10
1638646340000|2021-12-04 19:32:20|20257.04|20137.04|20259.82|20139.82|20260.04|20140.04|20253.13|20133.13|10
1638646350000|2021-12-04 19:32:30|20260.63|20140.63|20266.59|20146.59|20266.59|20146.59|20260.63|20140.63|10
1638646360000|2021-12-04 19:32:40|20267|20147|20267.74|20147.74|20267.87|20147.87|20266.7|20146.7|10
1638646370000|2021-12-04 19:32:50|20267.2|20147.2|20270.91|20150.91|20271.83|20151.83|20267.2|20147.2|10
1638646380000|2021-12-04 19:33:00|20272.44|20152.44|20272.62|20152.62|20272.73|20152.73|20271.36|20151.36|10
1638646390000|2021-12-04 19:33:10|20272.66|20152.66|20272.52|20152.52|20272.66|20152.66|20271.78|20151.78|10
1638646400000|2021-12-04 19:33:20|20271.8|20151.8|20266.63|20146.63|20271.8|20151.8|20265.52|20145.52|10
1638646410000|2021-12-04 19:33:30|20265.75|20145.75|20271.59|20151.59|20271.86|20151.86|20265.15|20145.15|10
1638646420000|2021-12-04 19:33:40|20271.51|20151.51|20283.74|20163.74|20283.74|20163.74|20271.51|20151.51|10
1638646430000|2021-12-04 19:33:50|20284.03|20164.03|20288.64|20168.64|20288.66|20168.66|20284.03|20164.03|10
1638646440000|2021-12-04 19:34:00|20289.32|20169.32|20288.9|20168.9|20289.44|20169.44|20288.76|20168.76|9
1638646450000|2021-12-04 19:34:10|20289.84|20169.84|20292.59|20172.59|20292.6|20172.6|20289.84|20169.84|10
1638646460000|2021-12-04 19:34:20|20292.54|20172.54|20293.9|20173.9|20294.18|20174.18|20291.92|20171.92|10
1638646470000|2021-12-04 19:34:30|20295.11|20175.11|20297.55|20177.55|20297.55|20177.55|20293.65|20173.65|10
1638646480000|2021-12-04 19:34:40|20296.25|20176.25|20297.42|20177.42|20297.42|20177.42|20294.04|20174.04|10
1638646490000|2021-12-04 19:34:50|20296.01|20176.01|20295.86|20175.86|20296.63|20176.63|20295.28|20175.28|10
1638646500000|2021-12-04 19:35:00|20296.02|20176.02|20288.97|20168.97|20296.76|20176.76|20288.97|20168.97|10
1638646510000|2021-12-04 19:35:10|20287.87|20167.87|20276.33|20156.33|20287.87|20167.87|20276.12|20156.12|10
1638646520000|2021-12-04 19:35:20|20273.55|20153.55|20272.45|20152.45|20273.55|20153.55|20270.18|20150.18|10
1638646530000|2021-12-04 19:35:30|20272.46|20152.46|20273.22|20153.22|20273.22|20153.22|20271.81|20151.81|10
1638646540000|2021-12-04 19:35:40|20275.45|20155.45|20278.3|20158.3|20278.3|20158.3|20275.45|20155.45|9
1638646550000|2021-12-04 19:35:50|20278.47|20158.47|20278.09|20158.09|20279.46|20159.46|20277.64|20157.64|10
1638646560000|2021-12-04 19:36:00|20278.99|20158.99|20280.26|20160.26|20283.44|20163.44|20277.98|20157.98|10
1638646570000|2021-12-04 19:36:10|20280.02|20160.02|20277.91|20157.91|20280.16|20160.16|20277.91|20157.91|10
1638646580000|2021-12-04 19:36:20|20278.91|20158.91|20277.73|20157.73|20278.91|20158.91|20276.07|20156.07|10
1638646590000|2021-12-04 19:36:30|20277.5|20157.5|20274.11|20154.11|20277.5|20157.5|20273.14|20153.14|10
1638646600000|2021-12-04 19:36:40|20274.05|20154.05|20275.35|20155.35|20275.35|20155.35|20272.98|20152.98|10
1638646610000|2021-12-04 19:36:50|20275.29|20155.29|20280.03|20160.03|20280.55|20160.55|20275.29|20155.29|10
1638646620000|2021-12-04 19:37:00|20280.6|20160.6|20277.39|20157.39|20281.93|20161.93|20277.39|20157.39|10
1638646630000|2021-12-04 19:37:10|20277.8|20157.8|20274.23|20154.23|20277.8|20157.8|20274.23|20154.23|10
1638646640000|2021-12-04 19:37:20|20274.82|20154.82|20274.68|20154.68|20275.5|20155.5|20273.84|20153.84|10
1638646650000|2021-12-04 19:37:30|20274.63|20154.63|20272.2|20152.2|20275.65|20155.65|20272.2|20152.2|10
1638646660000|2021-12-04 19:37:40|20272.31|20152.31|20271.78|20151.78|20272.31|20152.31|20270.59|20150.59|10
1638646670000|2021-12-04 19:37:50|20271.05|20151.05|20266.44|20146.44|20271.05|20151.05|20266.17|20146.17|10
1638646680000|2021-12-04 19:38:00|20267.43|20147.43|20264.68|20144.68|20267.88|20147.88|20263.31|20143.31|10
1638646690000|2021-12-04 19:38:10|20265.16|20145.16|20264.42|20144.42|20265.16|20145.16|20263.45|20143.45|10
1638646700000|2021-12-04 19:38:20|20264.52|20144.52|20262.37|20142.37|20264.8|20144.8|20261.94|20141.94|10
1638646710000|2021-12-04 19:38:30|20263.25|20143.25|20263.49|20143.49|20263.94|20143.94|20262.3|20142.3|10
1638646720000|2021-12-04 19:38:40|20264.78|20144.78|20267.02|20147.02|20267.02|20147.02|20264.78|20144.78|10
1638646730000|2021-12-04 19:38:50|20270.86|20150.86|20275.13|20155.13|20277.45|20157.45|20270.86|20150.86|10
1638646740000|2021-12-04 19:39:00|20275.34|20155.34|20275.35|20155.35|20276.57|20156.57|20274.67|20154.67|10
1638646750000|2021-12-04 19:39:10|20275.47|20155.47|20279.29|20159.29|20279.29|20159.29|20275.47|20155.47|9
1638646760000|2021-12-04 19:39:20|20280.57|20160.57|20288.59|20168.59|20288.59|20168.59|20280.57|20160.57|10
1638646770000|2021-12-04 19:39:30|20289.23|20169.23|20295.72|20175.72|20295.72|20175.72|20289.23|20169.23|10
1638646780000|2021-12-04 19:39:40|20296.49|20176.49|20296.12|20176.12|20297.79|20177.79|20295.92|20175.92|10
1638646790000|2021-12-04 19:39:50|20296.68|20176.68|20301.47|20181.47|20301.94|20181.94|20296.68|20176.68|10
1638646800000|2021-12-04 19:40:00|20302.7|20182.7|20303.21|20183.21|20304.62|20184.62|20302.7|20182.7|10
1638646810000|2021-12-04 19:40:10|20303.45|20183.45|20306.55|20186.55|20306.55|20186.55|20303.28|20183.28|10
1638646820000|2021-12-04 19:40:20|20306.89|20186.89|20304.91|20184.91|20307.39|20187.39|20304.91|20184.91|10
1638646830000|2021-12-04 19:40:30|20304.46|20184.46|20302.67|20182.67|20304.46|20184.46|20301.86|20181.86|10
1638646840000|2021-12-04 19:40:40|20301.33|20181.33|20303.59|20183.59|20303.59|20183.59|20301.33|20181.33|10
1638646850000|2021-12-04 19:40:50|20303.49|20183.49|20302.84|20182.84|20303.92|20183.92|20302|20182|10
1638646860000|2021-12-04 19:41:00|20302.7|20182.7|20304.03|20184.03|20305.65|20185.65|20302.68|20182.68|10
1638646870000|2021-12-04 19:41:10|20304.48|20184.48|20307.23|20187.23|20307.72|20187.72|20304.46|20184.46|10
1638646880000|2021-12-04 19:41:20|20306.82|20186.82|20307.55|20187.55|20308.74|20188.74|20306.82|20186.82|10
1638646890000|2021-12-04 19:41:30|20308.25|20188.25|20311.25|20191.25|20311.25|20191.25|20308.25|20188.25|10
1638646900000|2021-12-04 19:41:40|20310.47|20190.47|20313.81|20193.81|20313.81|20193.81|20310.47|20190.47|10
1638646910000|2021-12-04 19:41:50|20313.84|20193.84|20311.22|20191.22|20313.84|20193.84|20311.22|20191.22|10
1638646920000|2021-12-04 19:42:00|20311.1|20191.1|20306.27|20186.27|20311.1|20191.1|20306.16|20186.16|9
1638646930000|2021-12-04 19:42:10|20306.63|20186.63|20299.12|20179.12|20306.63|20186.63|20299.12|20179.12|10
1638646940000|2021-12-04 19:42:20|20298.75|20178.75|20283.75|20163.75|20298.75|20178.75|20283.75|20163.75|10
1638646950000|2021-12-04 19:42:30|20284.88|20164.88|20282.2|20162.2|20284.88|20164.88|20282.2|20162.2|10
1638646960000|2021-12-04 19:42:40|20282.85|20162.85|20288.49|20168.49|20288.49|20168.49|20282.85|20162.85|10
1638646970000|2021-12-04 19:42:50|20288.43|20168.43|20290.5|20170.5|20291.84|20171.84|20288.43|20168.43|9
1638646980000|2021-12-04 19:43:00|20291.08|20171.08|20290.76|20170.76|20292.2|20172.2|20290.76|20170.76|10
1638646990000|2021-12-04 19:43:10|20289.97|20169.97|20295|20175|20295|20175|20289.55|20169.55|10
1638647000000|2021-12-04 19:43:20|20296.32|20176.32|20305.22|20185.22|20305.44|20185.44|20296.32|20176.32|9
1638647010000|2021-12-04 19:43:30|20304.5|20184.5|20303.92|20183.92|20305.97|20185.97|20303.92|20183.92|10
1638647020000|2021-12-04 19:43:40|20303.99|20183.99|20305.82|20185.82|20305.82|20185.82|20303.99|20183.99|10
1638647030000|2021-12-04 19:43:50|20305.87|20185.87|20307.71|20187.71|20307.71|20187.71|20305.87|20185.87|10
1638647040000|2021-12-04 19:44:00|20308.29|20188.29|20310.56|20190.56|20310.93|20190.93|20308.29|20188.29|10
1638647050000|2021-12-04 19:44:10|20311.2|20191.2|20311.94|20191.94|20313.01|20193.01|20311.2|20191.2|10
1638647060000|2021-12-04 19:44:20|20312.49|20192.49|20313.25|20193.25|20313.8|20193.8|20312.49|20192.49|10
1638647070000|2021-12-04 19:44:30|20313.42|20193.42|20315.9|20195.9|20316.32|20196.32|20313.2|20193.2|10
1638647080000|2021-12-04 19:44:40|20316.1|20196.1|20317.63|20197.63|20317.63|20197.63|20315.93|20195.93|10
1638647090000|2021-12-04 19:44:50|20317.37|20197.37|20319.69|20199.69|20319.69|20199.69|20317.37|20197.37|10
1638647100000|2021-12-04 19:45:00|20319.67|20199.67|20322.74|20202.74|20322.74|20202.74|20319.67|20199.67|10
1638647110000|2021-12-04 19:45:10|20323.59|20203.59|20318.61|20198.61|20323.87|20203.87|20318.61|20198.61|10
1638647120000|2021-12-04 19:45:20|20319.11|20199.11|20324.18|20204.18|20324.57|20204.57|20318.67|20198.67|10
1638647130000|2021-12-04 19:45:30|20325.7|20205.7|20327.7|20207.7|20327.7|20207.7|20324.98|20204.98|10
1638647140000|2021-12-04 19:45:40|20327.77|20207.77|20332.2|20212.2|20332.2|20212.2|20327.77|20207.77|10
1638647150000|2021-12-04 19:45:50|20332.36|20212.36|20332.67|20212.67|20332.81|20212.81|20331.35|20211.35|10
1638647160000|2021-12-04 19:46:00|20332.46|20212.46|20338.03|20218.03|20338.03|20218.03|20332.46|20212.46|10
1638647170000|2021-12-04 19:46:10|20337.54|20217.54|20340.17|20220.17|20340.17|20220.17|20337.54|20217.54|10
1638647180000|2021-12-04 19:46:20|20340.27|20220.27|20345.17|20225.17|20345.17|20225.17|20339.53|20219.53|10
1638647190000|2021-12-04 19:46:30|20345.86|20225.86|20346.78|20226.78|20347.59|20227.59|20345.86|20225.86|10
1638647200000|2021-12-04 19:46:40|20346.91|20226.91|20346.5|20226.5|20347.79|20227.79|20346.49|20226.49|10
1638647210000|2021-12-04 19:46:50|20346.17|20226.17|20346.76|20226.76|20347.35|20227.35|20346.17|20226.17|10
1638647220000|2021-12-04 19:47:00|20346.46|20226.46|20346.43|20226.43|20347.41|20227.41|20344.93|20224.93|10
1638647230000|2021-12-04 19:47:10|20346.7|20226.7|20346.4|20226.4|20348.4|20228.4|20346.38|20226.38|10
1638647240000|2021-12-04 19:47:20|20346.41|20226.41|20345.59|20225.59|20347.05|20227.05|20345.59|20225.59|10
1638647250000|2021-12-04 19:47:30|20345.7|20225.7|20347.01|20227.01|20347.01|20227.01|20345.02|20225.02|10
1638647260000|2021-12-04 19:47:40|20347.08|20227.08|20348.61|20228.61|20348.61|20228.61|20345.87|20225.87|10
1638647270000|2021-12-04 19:47:50|20348.35|20228.35|20352.88|20232.88|20353.25|20233.25|20348.35|20228.35|10
1638647280000|2021-12-04 19:48:00|20352.15|20232.15|20352.96|20232.96|20354.95|20234.95|20352.15|20232.15|10
1638647290000|2021-12-04 19:48:10|20353.19|20233.19|20356.99|20236.99|20356.99|20236.99|20353.19|20233.19|9
1638647300000|2021-12-04 19:48:20|20357.26|20237.26|20359.67|20239.67|20359.67|20239.67|20356.44|20236.44|10
1638647310000|2021-12-04 19:48:30|20358.69|20238.69|20357.84|20237.84|20359.81|20239.81|20357.75|20237.75|10
1638647320000|2021-12-04 19:48:40|20358.25|20238.25|20362.57|20242.57|20362.96|20242.96|20357.3|20237.3|10
1638647330000|2021-12-04 19:48:50|20362.43|20242.43|20365.16|20245.16|20365.46|20245.46|20362.43|20242.43|10
1638647340000|2021-12-04 19:49:00|20365.44|20245.44|20371.29|20251.29|20371.29|20251.29|20365.44|20245.44|10
1638647350000|2021-12-04 19:49:10|20372.39|20252.39|20372.01|20252.01|20374.07|20254.07|20372.01|20252.01|10
1638647360000|2021-12-04 19:49:20|20371.37|20251.37|20367.88|20247.88|20371.37|20251.37|20367.88|20247.88|10
1638647370000|2021-12-04 19:49:30|20367.74|20247.74|20364.9|20244.9|20367.74|20247.74|20364.9|20244.9|10
1638647380000|2021-12-04 19:49:40|20364.91|20244.91|20366.51|20246.51|20367.16|20247.16|20364.89|20244.89|10
1638647390000|2021-12-04 19:49:50|20367.87|20247.87|20367.4|20247.4|20371.08|20251.08|20367.4|20247.4|10
1638647400000|2021-12-04 19:50:00|20366.75|20246.75|20356.06|20236.06|20366.75|20246.75|20355.07|20235.07|10
1638647410000|2021-12-04 19:50:10|20355.59|20235.59|20341.55|20221.55|20355.59|20235.59|20341.55|20221.55|10
1638647420000|2021-12-04 19:50:20|20340.59|20220.59|20340.16|20220.16|20341.27|20221.27|20339.98|20219.98|10
1638647430000|2021-12-04 19:50:30|20340.23|20220.23|20337.36|20217.36|20340.23|20220.23|20337.15|20217.15|10
1638647440000|2021-12-04 19:50:40|20337.42|20217.42|20334.12|20214.12|20337.42|20217.42|20334.12|20214.12|10
1638647450000|2021-12-04 19:50:50|20333.93|20213.93|20328.68|20208.68|20333.93|20213.93|20328.64|20208.64|10
1638647460000|2021-12-04 19:51:00|20327.88|20207.88|20332.67|20212.67|20333.77|20213.77|20327.53|20207.53|10
1638647470000|2021-12-04 19:51:10|20332.05|20212.05|20332.59|20212.59|20332.59|20212.59|20330.92|20210.92|10
1638647480000|2021-12-04 19:51:20|20332.95|20212.95|20330.12|20210.12|20335.54|20215.54|20330.12|20210.12|10
1638647490000|2021-12-04 19:51:30|20330.24|20210.24|20325.51|20205.51|20330.59|20210.59|20325.51|20205.51|10
1638647500000|2021-12-04 19:51:40|20321.85|20201.85|20314.99|20194.99|20321.85|20201.85|20314.97|20194.97|10
1638647510000|2021-12-04 19:51:50|20314.74|20194.74|20312.86|20192.86|20315.75|20195.75|20312.86|20192.86|10
1638647520000|2021-12-04 19:52:00|20312.29|20192.29|20311.91|20191.91|20312.93|20192.93|20311.9|20191.9|9
1638647530000|2021-12-04 19:52:10|20312.4|20192.4|20314.6|20194.6|20314.6|20194.6|20311.06|20191.06|9
1638647540000|2021-12-04 19:52:20|20315.71|20195.71|20308.54|20188.54|20315.71|20195.71|20308.54|20188.54|10
1638647550000|2021-12-04 19:52:30|20308.85|20188.85|20307.1|20187.1|20309|20189|20306.76|20186.76|10
1638647560000|2021-12-04 19:52:40|20305.89|20185.89|20301.42|20181.42|20305.89|20185.89|20301.15|20181.15|10
1638647570000|2021-12-04 19:52:50|20301.33|20181.33|20298.84|20178.84|20301.33|20181.33|20295.48|20175.48|10
1638647580000|2021-12-04 19:53:00|20298.28|20178.28|20302.23|20182.23|20302.23|20182.23|20298.28|20178.28|10
1638647590000|2021-12-04 19:53:10|20302.29|20182.29|20306.33|20186.33|20306.33|20186.33|20302.18|20182.18|10
1638647600000|2021-12-04 19:53:20|20307.09|20187.09|20308.63|20188.63|20309.16|20189.16|20306.34|20186.34|10
1638647610000|2021-12-04 19:53:30|20309.14|20189.14|20311.12|20191.12|20311.12|20191.12|20308.89|20188.89|9
1638647620000|2021-12-04 19:53:40|20310.92|20190.92|20312.64|20192.64|20312.65|20192.65|20310.92|20190.92|10
1638647630000|2021-12-04 19:53:50|20312.6|20192.6|20312.92|20192.92|20313.13|20193.13|20312.02|20192.02|9
1638647640000|2021-12-04 19:54:00|20312.77|20192.77|20312.59|20192.59|20313.07|20193.07|20312.5|20192.5|10
1638647650000|2021-12-04 19:54:10|20313.01|20193.01|20313.74|20193.74|20314.57|20194.57|20312.58|20192.58|10
1638647660000|2021-12-04 19:54:20|20313.63|20193.63|20314.68|20194.68|20315.51|20195.51|20313.63|20193.63|10
1638647670000|2021-12-04 19:54:30|20316|20196|20319.61|20199.61|20319.61|20199.61|20315.83|20195.83|10
1638647680000|2021-12-04 19:54:40|20320.02|20200.02|20322.54|20202.54|20322.54|20202.54|20320.02|20200.02|10
1638647690000|2021-12-04 19:54:50|20322.85|20202.85|20334.08|20214.08|20334.08|20214.08|20322.85|20202.85|10
1638647700000|2021-12-04 19:55:00|20335.42|20215.42|20336.59|20216.59|20337.44|20217.44|20335.42|20215.42|9
1638647710000|2021-12-04 19:55:10|20337.19|20217.19|20332.69|20212.69|20337.25|20217.25|20332.69|20212.69|9
1638647720000|2021-12-04 19:55:20|20332.29|20212.29|20324.33|20204.33|20332.29|20212.29|20324.33|20204.33|10
1638647730000|2021-12-04 19:55:30|20323.36|20203.36|20315.63|20195.63|20323.36|20203.36|20315.63|20195.63|10
1638647740000|2021-12-04 19:55:40|20315.35|20195.35|20311.44|20191.44|20317.25|20197.25|20311.44|20191.44|10
1638647750000|2021-12-04 19:55:50|20312.55|20192.55|20316.71|20196.71|20316.71|20196.71|20312.55|20192.55|10
1638647760000|2021-12-04 19:56:00|20317.16|20197.16|20319.26|20199.26|20320.06|20200.06|20317.16|20197.16|10
1638647770000|2021-12-04 19:56:10|20318.82|20198.82|20316.11|20196.11|20318.82|20198.82|20316.11|20196.11|10
1638647780000|2021-12-04 19:56:20|20315|20195|20313.44|20193.44|20315.24|20195.24|20313.44|20193.44|10
1638647790000|2021-12-04 19:56:30|20312.71|20192.71|20312.82|20192.82|20313.5|20193.5|20312.4|20192.4|10
1638647800000|2021-12-04 19:56:40|20312.8|20192.8|20314.11|20194.11|20314.9|20194.9|20312.2|20192.2|10
1638647810000|2021-12-04 19:56:50|20315.46|20195.46|20318.89|20198.89|20319.27|20199.27|20315.46|20195.46|10
1638647820000|2021-12-04 19:57:00|20318.55|20198.55|20319.61|20199.61|20320.3|20200.3|20318.55|20198.55|9
1638647830000|2021-12-04 19:57:10|20319.58|20199.58|20320.71|20200.71|20320.71|20200.71|20318.36|20198.36|10
1638647840000|2021-12-04 19:57:20|20321.01|20201.01|20324.84|20204.84|20324.84|20204.84|20320.56|20200.56|10
1638647850000|2021-12-04 19:57:30|20324.75|20204.75|20329.29|20209.29|20329.29|20209.29|20324.75|20204.75|10
1638647860000|2021-12-04 19:57:40|20328.86|20208.86|20331.81|20211.81|20331.81|20211.81|20328.86|20208.86|10
1638647870000|2021-12-04 19:57:50|20331.61|20211.61|20335.31|20215.31|20335.78|20215.78|20331.61|20211.61|10
1638647880000|2021-12-04 19:58:00|20336.25|20216.25|20338.56|20218.56|20339.15|20219.15|20336.25|20216.25|10
1638647890000|2021-12-04 19:58:10|20338.4|20218.4|20337.2|20217.2|20339.07|20219.07|20337.2|20217.2|10
1638647900000|2021-12-04 19:58:20|20336.74|20216.74|20329.83|20209.83|20336.74|20216.74|20329.83|20209.83|10
1638647910000|2021-12-04 19:58:30|20330.06|20210.06|20329.33|20209.33|20330.79|20210.79|20329.33|20209.33|10
1638647920000|2021-12-04 19:58:40|20328.61|20208.61|20325.31|20205.31|20328.61|20208.61|20324.53|20204.53|10
1638647930000|2021-12-04 19:58:50|20324.48|20204.48|20320.96|20200.96|20324.48|20204.48|20320.37|20200.37|10
1638647940000|2021-12-04 19:59:00|20321.32|20201.32|20320.71|20200.71|20321.79|20201.79|20320.71|20200.71|10
1638647950000|2021-12-04 19:59:10|20322.19|20202.19|20320.82|20200.82|20323.93|20203.93|20320.82|20200.82|10
1638647960000|2021-12-04 19:59:20|20322.25|20202.25|20321.31|20201.31|20322.56|20202.56|20321.31|20201.31|10
1638647970000|2021-12-04 19:59:30|20320.17|20200.17|20313.2|20193.2|20320.17|20200.17|20313.2|20193.2|10
1638647980000|2021-12-04 19:59:40|20313.44|20193.44|20312.7|20192.7|20313.44|20193.44|20310.85|20190.85|10
1638647990000|2021-12-04 19:59:50|20312.5|20192.5|20313.84|20193.84|20314.94|20194.94|20312.31|20192.31|10
1638648000000|2021-12-04 20:00:00|20314.12|20194.12|20321.71|20201.71|20321.71|20201.71|20314.12|20194.12|10
1638648010000|2021-12-04 20:00:10|20321.64|20201.64|20319.69|20199.69|20321.64|20201.64|20319.69|20199.69|10
1638648020000|2021-12-04 20:00:20|20319.21|20199.21|20313.35|20193.35|20319.32|20199.32|20312.08|20192.08|10
1638648030000|2021-12-04 20:00:30|20312.73|20192.73|20303.08|20183.08|20312.73|20192.73|20303.08|20183.08|10
1638648040000|2021-12-04 20:00:40|20302.18|20182.18|20296.82|20176.82|20302.18|20182.18|20296.82|20176.82|10
1638648050000|2021-12-04 20:00:50|20296.45|20176.45|20284.14|20164.14|20296.98|20176.98|20284.14|20164.14|10
1638648060000|2021-12-04 20:01:00|20283.53|20163.53|20256.85|20136.85|20283.53|20163.53|20256.85|20136.85|10
1638648070000|2021-12-04 20:01:10|20256.83|20136.83|20265.74|20145.74|20265.98|20145.98|20256.83|20136.83|9
1638648080000|2021-12-04 20:01:20|20264.79|20144.79|20263.49|20143.49|20265.64|20145.64|20263.49|20143.49|10
1638648090000|2021-12-04 20:01:30|20261.08|20141.08|20249.84|20129.84|20261.26|20141.26|20249.84|20129.84|10
1638648100000|2021-12-04 20:01:40|20248.98|20128.98|20243.19|20123.19|20248.98|20128.98|20243.19|20123.19|10
1638648110000|2021-12-04 20:01:50|20242.86|20122.86|20241.1|20121.1|20243.61|20123.61|20240.6|20120.6|10
1638648120000|2021-12-04 20:02:00|20241.95|20121.95|20239.79|20119.79|20243.72|20123.72|20239.79|20119.79|10
1638648130000|2021-12-04 20:02:10|20241.03|20121.03|20242.87|20122.87|20242.87|20122.87|20241.03|20121.03|10
1638648140000|2021-12-04 20:02:20|20242.91|20122.91|20239.83|20119.83|20242.91|20122.91|20238.76|20118.76|10
1638648150000|2021-12-04 20:02:30|20238.99|20118.99|20232.27|20112.27|20238.99|20118.99|20232.27|20112.27|10
1638648160000|2021-12-04 20:02:40|20231.13|20111.13|20231.87|20111.87|20231.87|20111.87|20230.3|20110.3|10
1638648170000|2021-12-04 20:02:50|20232.8|20112.8|20239.55|20119.55|20239.55|20119.55|20231.34|20111.34|10
1638648180000|2021-12-04 20:03:00|20240.58|20120.58|20244.8|20124.8|20244.8|20124.8|20240.58|20120.58|8
1638648190000|2021-12-04 20:03:10|20245.31|20125.31|20239|20119|20245.31|20125.31|20239|20119|10
1638648200000|2021-12-04 20:03:20|20239.46|20119.46|20232.1|20112.1|20239.46|20119.46|20231.31|20111.31|9
1638648210000|2021-12-04 20:03:30|20231.53|20111.53|20225.96|20105.96|20232.09|20112.09|20225.96|20105.96|10
1638648220000|2021-12-04 20:03:40|20225.16|20105.16|20216.85|20096.85|20226.19|20106.19|20216.85|20096.85|10
1638648230000|2021-12-04 20:03:50|20217.05|20097.05|20193.55|20073.55|20217.05|20097.05|20193.55|20073.55|10
1638648240000|2021-12-04 20:04:00|20189|20069|20183.22|20063.22|20189|20069|20180.05|20060.05|10
1638648250000|2021-12-04 20:04:10|20180.64|20060.64|20177.56|20057.56|20180.64|20060.64|20177.56|20057.56|10
1638648260000|2021-12-04 20:04:20|20177.07|20057.07|20184.58|20064.58|20184.58|20064.58|20177.07|20057.07|10
1638648270000|2021-12-04 20:04:30|20183.51|20063.51|20183.42|20063.42|20184.89|20064.89|20183.42|20063.42|10
1638648280000|2021-12-04 20:04:40|20184.18|20064.18|20183.55|20063.55|20184.44|20064.44|20183.41|20063.41|10
1638648290000|2021-12-04 20:04:50|20183.38|20063.38|20182.67|20062.67|20183.43|20063.43|20182.33|20062.33|10
1638648300000|2021-12-04 20:05:00|20181.13|20061.13|20181.61|20061.61|20181.62|20061.62|20180.87|20060.87|10
1638648310000|2021-12-04 20:05:10|20181.69|20061.69|20178.61|20058.61|20181.69|20061.69|20178.61|20058.61|10
1638648320000|2021-12-04 20:05:20|20179.1|20059.1|20179.57|20059.57|20179.86|20059.86|20178.18|20058.18|10
1638648330000|2021-12-04 20:05:30|20179.93|20059.93|20182.3|20062.3|20182.3|20062.3|20179.89|20059.89|10
1638648340000|2021-12-04 20:05:40|20182.78|20062.78|20199.36|20079.36|20199.36|20079.36|20182.78|20062.78|10
1638648350000|2021-12-04 20:05:50|20199.72|20079.72|20207.58|20087.58|20207.58|20087.58|20199.04|20079.04|10
1638648360000|2021-12-04 20:06:00|20207.99|20087.99|20209.6|20089.6|20209.6|20089.6|20207.99|20087.99|10
1638648370000|2021-12-04 20:06:10|20212.04|20092.04|20214.93|20094.93|20214.93|20094.93|20212.04|20092.04|10
1638648380000|2021-12-04 20:06:20|20215.73|20095.73|20218.33|20098.33|20218.33|20098.33|20215.67|20095.67|9
1638648390000|2021-12-04 20:06:30|20218.99|20098.99|20222.98|20102.98|20223|20103|20218.99|20098.99|10
1638648400000|2021-12-04 20:06:40|20223.77|20103.77|20228.67|20108.67|20228.67|20108.67|20223.61|20103.61|10
1638648410000|2021-12-04 20:06:50|20228.7|20108.7|20230.61|20110.61|20230.86|20110.86|20228.7|20108.7|10
1638648420000|2021-12-04 20:07:00|20229.83|20109.83|20228.49|20108.49|20230.94|20110.94|20227.76|20107.76|10
1638648430000|2021-12-04 20:07:10|20228.33|20108.33|20220.67|20100.67|20228.33|20108.33|20220.04|20100.04|10
1638648440000|2021-12-04 20:07:20|20220.31|20100.31|20208.01|20088.01|20220.31|20100.31|20208.01|20088.01|9
1638648450000|2021-12-04 20:07:30|20205.74|20085.74|20206.57|20086.57|20206.57|20086.57|20203.22|20083.22|10
1638648460000|2021-12-04 20:07:40|20206.79|20086.79|20218.7|20098.7|20218.7|20098.7|20206.79|20086.79|10
1638648470000|2021-12-04 20:07:50|20219.08|20099.08|20221.62|20101.62|20221.62|20101.62|20219.08|20099.08|10
1638648480000|2021-12-04 20:08:00|20222.7|20102.7|20220.35|20100.35|20223.39|20103.39|20220.35|20100.35|10
1638648490000|2021-12-04 20:08:10|20219.83|20099.83|20220.78|20100.78|20220.79|20100.79|20219.49|20099.49|10
1638648500000|2021-12-04 20:08:20|20220.83|20100.83|20227.26|20107.26|20227.26|20107.26|20220.83|20100.83|10
1638648510000|2021-12-04 20:08:30|20227.53|20107.53|20234.96|20114.96|20234.96|20114.96|20227.53|20107.53|10
1638648520000|2021-12-04 20:08:40|20235.52|20115.52|20239.69|20119.69|20239.69|20119.69|20235.52|20115.52|10
1638648530000|2021-12-04 20:08:50|20239.65|20119.65|20243.26|20123.26|20243.37|20123.37|20239.65|20119.65|10
1638648540000|2021-12-04 20:09:00|20243.82|20123.82|20250.7|20130.7|20250.7|20130.7|20243.44|20123.44|10
1638648550000|2021-12-04 20:09:10|20251.11|20131.11|20251.09|20131.09|20252.05|20132.05|20250.31|20130.31|10
1638648560000|2021-12-04 20:09:20|20250.42|20130.42|20265.2|20145.2|20265.2|20145.2|20250.42|20130.42|10
1638648570000|2021-12-04 20:09:30|20271.27|20151.27|20264.2|20144.2|20274.81|20154.81|20264.2|20144.2|10
1638648580000|2021-12-04 20:09:40|20264.93|20144.93|20262.33|20142.33|20267.35|20147.35|20261.73|20141.73|10
1638648590000|2021-12-04 20:09:50|20260.57|20140.57|20258.97|20138.97|20261.43|20141.43|20256.96|20136.96|10
1638648600000|2021-12-04 20:10:00|20259.65|20139.65|20264.17|20144.17|20266.74|20146.74|20259.65|20139.65|10
1638648610000|2021-12-04 20:10:10|20264.27|20144.27|20273.8|20153.8|20273.8|20153.8|20264.27|20144.27|10
1638648620000|2021-12-04 20:10:20|20273.71|20153.71|20281.63|20161.63|20281.63|20161.63|20273.71|20153.71|10
1638648630000|2021-12-04 20:10:30|20283.22|20163.22|20284.75|20164.75|20284.8|20164.8|20283.22|20163.22|10
1638648640000|2021-12-04 20:10:40|20285.24|20165.24|20290.25|20170.25|20290.25|20170.25|20285.24|20165.24|9
1638648650000|2021-12-04 20:10:50|20292.92|20172.92|20293.02|20173.02|20294.1|20174.1|20292.6|20172.6|10
1638648660000|2021-12-04 20:11:00|20292.2|20172.2|20291.56|20171.56|20292.23|20172.23|20291.04|20171.04|10
1638648670000|2021-12-04 20:11:10|20292.05|20172.05|20292.71|20172.71|20292.94|20172.94|20291.28|20171.28|9
1638648680000|2021-12-04 20:11:20|20292.67|20172.67|20292.3|20172.3|20292.8|20172.8|20291.94|20171.94|10
1638648690000|2021-12-04 20:11:30|20293.09|20173.09|20295.8|20175.8|20295.8|20175.8|20292.73|20172.73|10
1638648700000|2021-12-04 20:11:40|20295.11|20175.11|20293.78|20173.78|20295.18|20175.18|20292.22|20172.22|10
1638648710000|2021-12-04 20:11:50|20294.07|20174.07|20293.98|20173.98|20295.64|20175.64|20290.88|20170.88|10
1638648720000|2021-12-04 20:12:00|20294.15|20174.15|20289.87|20169.87|20294.64|20174.64|20289.87|20169.87|10
1638648730000|2021-12-04 20:12:10|20289.6|20169.6|20288.48|20168.48|20290.12|20170.12|20287.71|20167.71|8
1638648740000|2021-12-04 20:12:20|20288.86|20168.86|20292.83|20172.83|20293.07|20173.07|20288.86|20168.86|10
1638648750000|2021-12-04 20:12:30|20293.63|20173.63|20292.32|20172.32|20293.63|20173.63|20292.18|20172.18|10
1638648760000|2021-12-04 20:12:40|20292.72|20172.72|20291.69|20171.69|20294.66|20174.66|20291.69|20171.69|9
1638648770000|2021-12-04 20:12:50|20292.56|20172.56|20289.41|20169.41|20292.62|20172.62|20289.41|20169.41|10
1638648780000|2021-12-04 20:13:00|20287.7|20167.7|20283.52|20163.52|20287.7|20167.7|20283.52|20163.52|10
1638648790000|2021-12-04 20:13:10|20285.02|20165.02|20284.4|20164.4|20285.36|20165.36|20284.4|20164.4|10
1638648800000|2021-12-04 20:13:20|20284.27|20164.27|20286.46|20166.46|20286.48|20166.48|20284.27|20164.27|10
1638648810000|2021-12-04 20:13:30|20286|20166|20284.14|20164.14|20286|20166|20283.26|20163.26|10
1638648820000|2021-12-04 20:13:40|20283.74|20163.74|20282.53|20162.53|20283.74|20163.74|20281.31|20161.31|10
1638648830000|2021-12-04 20:13:50|20281.04|20161.04|20281.67|20161.67|20281.89|20161.89|20279.68|20159.68|10
1638648840000|2021-12-04 20:14:00|20280.85|20160.85|20282.3|20162.3|20282.41|20162.41|20280.85|20160.85|10
1638648850000|2021-12-04 20:14:10|20282.42|20162.42|20281.47|20161.47|20282.42|20162.42|20280.03|20160.03|9
1638648860000|2021-12-04 20:14:20|20280.61|20160.61|20272.44|20152.44|20280.61|20160.61|20272.44|20152.44|10
1638648870000|2021-12-04 20:14:30|20271.66|20151.66|20260.74|20140.74|20271.66|20151.66|20260.74|20140.74|10
1638648880000|2021-12-04 20:14:40|20261.06|20141.06|20259.66|20139.66|20261.06|20141.06|20258.36|20138.36|10
1638648890000|2021-12-04 20:14:50|20260.91|20140.91|20259.6|20139.6|20261.1|20141.1|20258.31|20138.31|10
1638648900000|2021-12-04 20:15:00|20259.54|20139.54|20264.96|20144.96|20264.96|20144.96|20259.33|20139.33|10
1638648910000|2021-12-04 20:15:10|20264.36|20144.36|20266.25|20146.25|20266.63|20146.63|20264.36|20144.36|10
1638648920000|2021-12-04 20:15:20|20266.45|20146.45|20274.05|20154.05|20274.6|20154.6|20266.45|20146.45|10
1638648930000|2021-12-04 20:15:30|20275.46|20155.46|20276.64|20156.64|20276.64|20156.64|20274.61|20154.61|10
1638648940000|2021-12-04 20:15:40|20278.02|20158.02|20280.68|20160.68|20280.68|20160.68|20277.4|20157.4|9
1638648950000|2021-12-04 20:15:50|20280.03|20160.03|20278.08|20158.08|20280.03|20160.03|20278.08|20158.08|10
1638648960000|2021-12-04 20:16:00|20278.13|20158.13|20275.48|20155.48|20279.11|20159.11|20275.48|20155.48|10
1638648970000|2021-12-04 20:16:10|20275.37|20155.37|20281.43|20161.43|20281.43|20161.43|20275.37|20155.37|10
1638648980000|2021-12-04 20:16:20|20282.87|20162.87|20284.42|20164.42|20286.99|20166.99|20282.87|20162.87|10
1638648990000|2021-12-04 20:16:30|20284.26|20164.26|20284.36|20164.36|20284.36|20164.36|20283|20163|9
1638649000000|2021-12-04 20:16:40|20284.13|20164.13|20286.01|20166.01|20286.62|20166.62|20284.13|20164.13|10
1638649010000|2021-12-04 20:16:50|20286.39|20166.39|20285.69|20165.69|20286.41|20166.41|20285.42|20165.42|10
1638649020000|2021-12-04 20:17:00|20286.26|20166.26|20283.42|20163.42|20286.81|20166.81|20282.86|20162.86|9
1638649030000|2021-12-04 20:17:10|20284.17|20164.17|20285.94|20165.94|20285.94|20165.94|20284.17|20164.17|10
1638649040000|2021-12-04 20:17:20|20286.98|20166.98|20288.92|20168.92|20289.13|20169.13|20286.83|20166.83|10
1638649050000|2021-12-04 20:17:30|20288.5|20168.5|20289.13|20169.13|20289.13|20169.13|20287.41|20167.41|10
1638649060000|2021-12-04 20:17:40|20289.55|20169.55|20291.71|20171.71|20291.86|20171.86|20289.55|20169.55|10
1638649070000|2021-12-04 20:17:50|20291.74|20171.74|20295.63|20175.63|20295.63|20175.63|20291.57|20171.57|10
1638649080000|2021-12-04 20:18:00|20294.73|20174.73|20299.25|20179.25|20299.31|20179.31|20294.73|20174.73|10
1638649090000|2021-12-04 20:18:10|20300.52|20180.52|20307.51|20187.51|20307.51|20187.51|20300.52|20180.52|10
1638649100000|2021-12-04 20:18:20|20307.49|20187.49|20315.17|20195.17|20315.17|20195.17|20307.49|20187.49|10
1638649110000|2021-12-04 20:18:30|20317.12|20197.12|20321.5|20201.5|20321.59|20201.59|20316.94|20196.94|10
1638649120000|2021-12-04 20:18:40|20321.69|20201.69|20325.69|20205.69|20325.69|20205.69|20321.69|20201.69|10
1638649130000|2021-12-04 20:18:50|20324.89|20204.89|20324.27|20204.27|20325.27|20205.27|20323.12|20203.12|9
1638649140000|2021-12-04 20:19:00|20324.51|20204.51|20323.01|20203.01|20325.7|20205.7|20323.01|20203.01|10
1638649150000|2021-12-04 20:19:10|20322.68|20202.68|20322.22|20202.22|20322.68|20202.68|20320.37|20200.37|10
1638649160000|2021-12-04 20:19:20|20322.38|20202.38|20324.11|20204.11|20324.83|20204.83|20322.38|20202.38|10
1638649170000|2021-12-04 20:19:30|20325.24|20205.24|20328.29|20208.29|20328.29|20208.29|20325.24|20205.24|10
1638649180000|2021-12-04 20:19:40|20329.22|20209.22|20332.55|20212.55|20332.55|20212.55|20329.22|20209.22|10
1638649190000|2021-12-04 20:19:50|20332.41|20212.41|20339.75|20219.75|20340.13|20220.13|20332.41|20212.41|10
1638649200000|2021-12-04 20:20:00|20340.62|20220.62|20343.19|20223.19|20343.91|20223.91|20340.62|20220.62|9
1638649210000|2021-12-04 20:20:10|20343.47|20223.47|20344.28|20224.28|20344.62|20224.62|20342.56|20222.56|9
1638649220000|2021-12-04 20:20:20|20344.39|20224.39|20346.17|20226.17|20346.52|20226.52|20344.39|20224.39|10
1638649230000|2021-12-04 20:20:30|20346.55|20226.55|20346.87|20226.87|20346.87|20226.87|20345.93|20225.93|9
1638649240000|2021-12-04 20:20:40|20346.99|20226.99|20349.18|20229.18|20349.73|20229.73|20346.99|20226.99|10
1638649250000|2021-12-04 20:20:50|20349.03|20229.03|20349.13|20229.13|20350.86|20230.86|20349.03|20229.03|10
1638649260000|2021-12-04 20:21:00|20347.88|20227.88|20341.16|20221.16|20347.93|20227.93|20341.16|20221.16|10
1638649270000|2021-12-04 20:21:10|20340.34|20220.34|20333.01|20213.01|20340.34|20220.34|20332.43|20212.43|10
1638649280000|2021-12-04 20:21:20|20332.74|20212.74|20327.59|20207.59|20332.74|20212.74|20327.59|20207.59|10
1638649290000|2021-12-04 20:21:30|20328.46|20208.46|20329.44|20209.44|20329.82|20209.82|20328.29|20208.29|10
1638649300000|2021-12-04 20:21:40|20328.55|20208.55|20327.49|20207.49|20328.64|20208.64|20326.71|20206.71|10
1638649310000|2021-12-04 20:21:50|20327.79|20207.79|20332.11|20212.11|20333.25|20213.25|20327.79|20207.79|10
1638649320000|2021-12-04 20:22:00|20331.69|20211.69|20328.53|20208.53|20332.45|20212.45|20328.53|20208.53|10
1638649330000|2021-12-04 20:22:10|20328.74|20208.74|20327.97|20207.97|20328.87|20208.87|20327.83|20207.83|9
1638649340000|2021-12-04 20:22:20|20328.08|20208.08|20327.83|20207.83|20328.08|20208.08|20325.87|20205.87|10
1638649350000|2021-12-04 20:22:30|20327.99|20207.99|20330.37|20210.37|20331.51|20211.51|20326.78|20206.78|10
1638649360000|2021-12-04 20:22:40|20331.09|20211.09|20333.54|20213.54|20334.49|20214.49|20330.78|20210.78|10
1638649370000|2021-12-04 20:22:50|20333.07|20213.07|20336.11|20216.11|20336.11|20216.11|20332.49|20212.49|10
1638649380000|2021-12-04 20:23:00|20336.15|20216.15|20333.87|20213.87|20336.15|20216.15|20333.87|20213.87|10
1638649390000|2021-12-04 20:23:10|20333.11|20213.11|20333.68|20213.68|20334.11|20214.11|20333.11|20213.11|9
1638649400000|2021-12-04 20:23:20|20333.07|20213.07|20335.33|20215.33|20335.66|20215.66|20332.99|20212.99|10
1638649410000|2021-12-04 20:23:30|20335.71|20215.71|20334.97|20214.97|20336.9|20216.9|20333.3|20213.3|10
1638649420000|2021-12-04 20:23:40|20334.26|20214.26|20327.6|20207.6|20334.26|20214.26|20327.6|20207.6|10
1638649430000|2021-12-04 20:23:50|20326.98|20206.98|20320.23|20200.23|20326.98|20206.98|20320.23|20200.23|10
1638649440000|2021-12-04 20:24:00|20320.39|20200.39|20320.6|20200.6|20321.34|20201.34|20319.19|20199.19|10
1638649450000|2021-12-04 20:24:10|20320.95|20200.95|20319.04|20199.04|20320.95|20200.95|20318.33|20198.33|10
1638649460000|2021-12-04 20:24:20|20319.4|20199.4|20320.35|20200.35|20320.82|20200.82|20319.13|20199.13|10
1638649470000|2021-12-04 20:24:30|20319.81|20199.81|20323.47|20203.47|20323.47|20203.47|20319.81|20199.81|10
1638649480000|2021-12-04 20:24:40|20324|20204|20326.27|20206.27|20326.27|20206.27|20323.83|20203.83|10
1638649490000|2021-12-04 20:24:50|20326.17|20206.17|20331.44|20211.44|20332.05|20212.05|20326.17|20206.17|10
1638649500000|2021-12-04 20:25:00|20331.2|20211.2|20333.42|20213.42|20334.05|20214.05|20331.2|20211.2|10
1638649510000|2021-12-04 20:25:10|20333.91|20213.91|20336.36|20216.36|20336.36|20216.36|20333.7|20213.7|9
1638649520000|2021-12-04 20:25:20|20336.3|20216.3|20340.08|20220.08|20340.39|20220.39|20336.3|20216.3|10
1638649530000|2021-12-04 20:25:30|20340.19|20220.19|20340.92|20220.92|20343.2|20223.2|20340.02|20220.02|10
1638649540000|2021-12-04 20:25:40|20338.5|20218.5|20328.61|20208.61|20338.5|20218.5|20328.61|20208.61|10
1638649550000|2021-12-04 20:25:50|20328.64|20208.64|20324.25|20204.25|20328.64|20208.64|20324.25|20204.25|10
1638649560000|2021-12-04 20:26:00|20323.8|20203.8|20326.67|20206.67|20326.67|20206.67|20323.8|20203.8|10
1638649570000|2021-12-04 20:26:10|20325.87|20205.87|20324.95|20204.95|20326.14|20206.14|20324.27|20204.27|10
1638649580000|2021-12-04 20:26:20|20325.13|20205.13|20325.97|20205.97|20326.09|20206.09|20324.74|20204.74|10
1638649590000|2021-12-04 20:26:30|20326.16|20206.16|20329.05|20209.05|20329.05|20209.05|20326.16|20206.16|10
1638649600000|2021-12-04 20:26:40|20328.32|20208.32|20327.86|20207.86|20328.32|20208.32|20327.13|20207.13|10
1638649610000|2021-12-04 20:26:50|20328.24|20208.24|20330.68|20210.68|20330.68|20210.68|20328.24|20208.24|9
1638649620000|2021-12-04 20:27:00|20330.97|20210.97|20334.93|20214.93|20335.26|20215.26|20330.97|20210.97|10
1638649630000|2021-12-04 20:27:10|20335.89|20215.89|20336.25|20216.25|20338.3|20218.3|20335.89|20215.89|10
1638649640000|2021-12-04 20:27:20|20337.24|20217.24|20338.62|20218.62|20339.44|20219.44|20337.24|20217.24|10
1638649650000|2021-12-04 20:27:30|20338.86|20218.86|20338.02|20218.02|20338.86|20218.86|20337.17|20217.17|10
1638649660000|2021-12-04 20:27:40|20337.68|20217.68|20342.59|20222.59|20343.12|20223.12|20337.68|20217.68|10
1638649670000|2021-12-04 20:27:50|20343.22|20223.22|20343.76|20223.76|20344.46|20224.46|20342.68|20222.68|10
1638649680000|2021-12-04 20:28:00|20345.08|20225.08|20348.27|20228.27|20348.27|20228.27|20344.75|20224.75|10
1638649690000|2021-12-04 20:28:10|20347.93|20227.93|20348.09|20228.09|20350.05|20230.05|20347.93|20227.93|10
1638649700000|2021-12-04 20:28:20|20347.9|20227.9|20348.25|20228.25|20348.26|20228.26|20347.39|20227.39|10
1638649710000|2021-12-04 20:28:30|20348.13|20228.13|20348.92|20228.92|20348.92|20228.92|20347.81|20227.81|10
1638649720000|2021-12-04 20:28:40|20348.91|20228.91|20349.71|20229.71|20350.74|20230.74|20348.91|20228.91|10
1638649730000|2021-12-04 20:28:50|20350.13|20230.13|20348.81|20228.81|20350.85|20230.85|20348.81|20228.81|10
1638649740000|2021-12-04 20:29:00|20348.49|20228.49|20348.93|20228.93|20350.02|20230.02|20347.86|20227.86|10
1638649750000|2021-12-04 20:29:10|20348.74|20228.74|20345.62|20225.62|20348.74|20228.74|20344.82|20224.82|10
1638649760000|2021-12-04 20:29:20|20346.53|20226.53|20344.06|20224.06|20346.53|20226.53|20344.06|20224.06|10
1638649770000|2021-12-04 20:29:30|20343.73|20223.73|20342.79|20222.79|20344.68|20224.68|20342.22|20222.22|10
1638649780000|2021-12-04 20:29:40|20342.45|20222.45|20344.76|20224.76|20344.76|20224.76|20342.45|20222.45|9
1638649790000|2021-12-04 20:29:50|20344.2|20224.2|20346.28|20226.28|20346.54|20226.54|20344.2|20224.2|9
1638649800000|2021-12-04 20:30:00|20346.07|20226.07|20347.09|20227.09|20347.2|20227.2|20345.7|20225.7|10
1638649810000|2021-12-04 20:30:10|20347.25|20227.25|20343.83|20223.83|20347.29|20227.29|20343.19|20223.19|10
1638649820000|2021-12-04 20:30:20|20343.89|20223.89|20344.29|20224.29|20344.65|20224.65|20343.38|20223.38|10
1638649830000|2021-12-04 20:30:30|20344.35|20224.35|20341.38|20221.38|20344.35|20224.35|20341.38|20221.38|10
1638649840000|2021-12-04 20:30:40|20340.93|20220.93|20340.59|20220.59|20341.45|20221.45|20340.41|20220.41|10
1638649850000|2021-12-04 20:30:50|20341.24|20221.24|20339.53|20219.53|20341.24|20221.24|20339.49|20219.49|10
1638649860000|2021-12-04 20:31:00|20339.43|20219.43|20336.08|20216.08|20339.57|20219.57|20336.08|20216.08|10
1638649870000|2021-12-04 20:31:10|20336.42|20216.42|20337.04|20217.04|20337.2|20217.2|20335.25|20215.25|10
1638649880000|2021-12-04 20:31:20|20336.63|20216.63|20337.53|20217.53|20338.15|20218.15|20336.61|20216.61|10
1638649890000|2021-12-04 20:31:30|20337.81|20217.81|20337.2|20217.2|20338.06|20218.06|20337.14|20217.14|10
1638649900000|2021-12-04 20:31:40|20337.3|20217.3|20341.44|20221.44|20341.44|20221.44|20337.3|20217.3|10
1638649910000|2021-12-04 20:31:50|20341.78|20221.78|20344.08|20224.08|20344.43|20224.43|20341.78|20221.78|10
1638649920000|2021-12-04 20:32:00|20343.35|20223.35|20343.67|20223.67|20343.67|20223.67|20342.01|20222.01|10
1638649930000|2021-12-04 20:32:10|20343.66|20223.66|20341.63|20221.63|20343.9|20223.9|20341.47|20221.47|10
1638649940000|2021-12-04 20:32:20|20341.58|20221.58|20336.94|20216.94|20341.58|20221.58|20336.94|20216.94|10
1638649950000|2021-12-04 20:32:30|20337.31|20217.31|20342.76|20222.76|20342.76|20222.76|20336.77|20216.77|10
1638649960000|2021-12-04 20:32:40|20342.55|20222.55|20347.07|20227.07|20347.07|20227.07|20342.55|20222.55|10
1638649970000|2021-12-04 20:32:50|20346.39|20226.39|20346.17|20226.17|20346.94|20226.94|20345.23|20225.23|10
1638649980000|2021-12-04 20:33:00|20345.44|20225.44|20347.04|20227.04|20347.04|20227.04|20345.44|20225.44|10
1638649990000|2021-12-04 20:33:10|20348.67|20228.67|20353.75|20233.75|20354.05|20234.05|20348.67|20228.67|10
1638650000000|2021-12-04 20:33:20|20353.99|20233.99|20357.53|20237.53|20357.53|20237.53|20353.99|20233.99|9
1638650010000|2021-12-04 20:33:30|20357.46|20237.46|20356.32|20236.32|20358.55|20238.55|20356.32|20236.32|10
1638650020000|2021-12-04 20:33:40|20357.17|20237.17|20353.71|20233.71|20357.17|20237.17|20353.71|20233.71|9
1638650030000|2021-12-04 20:33:50|20353.58|20233.58|20353.02|20233.02|20354.66|20234.66|20353.02|20233.02|10
1638650040000|2021-12-04 20:34:00|20353.81|20233.81|20356.7|20236.7|20357.35|20237.35|20353.81|20233.81|10
1638650050000|2021-12-04 20:34:10|20356.88|20236.88|20361.66|20241.66|20361.66|20241.66|20356.88|20236.88|10
1638650060000|2021-12-04 20:34:20|20362.99|20242.99|20365.32|20245.32|20365.32|20245.32|20362.99|20242.99|10
1638650070000|2021-12-04 20:34:30|20365.53|20245.53|20367.91|20247.91|20368.22|20248.22|20365.53|20245.53|10
1638650080000|2021-12-04 20:34:40|20368.19|20248.19|20368.76|20248.76|20369.04|20249.04|20367.99|20247.99|10
1638650090000|2021-12-04 20:34:50|20368.17|20248.17|20368.99|20248.99|20369.1|20249.1|20367.62|20247.62|10
1638650100000|2021-12-04 20:35:00|20369.03|20249.03|20372.35|20252.35|20372.35|20252.35|20369.03|20249.03|10
1638650110000|2021-12-04 20:35:10|20372.04|20252.04|20370.92|20250.92|20372.64|20252.64|20370.14|20250.14|9
1638650120000|2021-12-04 20:35:20|20372.58|20252.58|20374.47|20254.47|20375.24|20255.24|20372.58|20252.58|10
1638650130000|2021-12-04 20:35:30|20375.06|20255.06|20374.29|20254.29|20375.36|20255.36|20373.53|20253.53|10
1638650140000|2021-12-04 20:35:40|20373.74|20253.74|20373.76|20253.76|20373.78|20253.78|20372.81|20252.81|10
1638650150000|2021-12-04 20:35:50|20374.22|20254.22|20375.77|20255.77|20375.77|20255.77|20373.58|20253.58|9
1638650160000|2021-12-04 20:36:00|20375.43|20255.43|20377.17|20257.17|20377.17|20257.17|20375.43|20255.43|10
1638650170000|2021-12-04 20:36:10|20374.96|20254.96|20379.22|20259.22|20379.89|20259.89|20374.96|20254.96|10
1638650180000|2021-12-04 20:36:20|20379.09|20259.09|20379.71|20259.71|20380.11|20260.11|20379.09|20259.09|10
1638650190000|2021-12-04 20:36:30|20378.79|20258.79|20381.11|20261.11|20381.11|20261.11|20378.79|20258.79|10
1638650200000|2021-12-04 20:36:40|20380.44|20260.44|20379.52|20259.52|20380.89|20260.89|20379.52|20259.52|10
1638650210000|2021-12-04 20:36:50|20380.21|20260.21|20380.74|20260.74|20380.83|20260.83|20380.21|20260.21|10
1638650220000|2021-12-04 20:37:00|20381.03|20261.03|20382.71|20262.71|20382.71|20262.71|20381.03|20261.03|10
1638650230000|2021-12-04 20:37:10|20382.74|20262.74|20382.32|20262.32|20382.74|20262.74|20381.89|20261.89|10
1638650240000|2021-12-04 20:37:20|20383.22|20263.22|20384.29|20264.29|20384.29|20264.29|20383.02|20263.02|10
1638650250000|2021-12-04 20:37:30|20385.06|20265.06|20383.21|20263.21|20385.17|20265.17|20383.21|20263.21|10
1638650260000|2021-12-04 20:37:40|20383.01|20263.01|20379.5|20259.5|20383.01|20263.01|20378.44|20258.44|10
1638650270000|2021-12-04 20:37:50|20379.71|20259.71|20374.81|20254.81|20379.71|20259.71|20374.81|20254.81|10
1638650280000|2021-12-04 20:38:00|20374.94|20254.94|20371.79|20251.79|20375.05|20255.05|20371.73|20251.73|10
1638650290000|2021-12-04 20:38:10|20371.37|20251.37|20365.64|20245.64|20371.37|20251.37|20365.64|20245.64|10
1638650300000|2021-12-04 20:38:20|20364.47|20244.47|20360.24|20240.24|20364.47|20244.47|20360.24|20240.24|10
1638650310000|2021-12-04 20:38:30|20359.43|20239.43|20357.31|20237.31|20359.43|20239.43|20356.73|20236.73|10
1638650320000|2021-12-04 20:38:40|20356.72|20236.72|20355.48|20235.48|20356.72|20236.72|20354.73|20234.73|10
1638650330000|2021-12-04 20:38:50|20355.7|20235.7|20354.22|20234.22|20355.75|20235.75|20354.09|20234.09|9
1638650340000|2021-12-04 20:39:00|20353.6|20233.6|20353.39|20233.39|20354.61|20234.61|20352.86|20232.86|10
1638650350000|2021-12-04 20:39:10|20353.85|20233.85|20354.01|20234.01|20354.85|20234.85|20353.3|20233.3|10
1638650360000|2021-12-04 20:39:20|20353.88|20233.88|20350.54|20230.54|20354.03|20234.03|20350.54|20230.54|9
1638650370000|2021-12-04 20:39:30|20350.61|20230.61|20344.73|20224.73|20350.61|20230.61|20344.73|20224.73|10
1638650380000|2021-12-04 20:39:40|20344.85|20224.85|20341.56|20221.56|20344.85|20224.85|20341.56|20221.56|10
1638650390000|2021-12-04 20:39:50|20341.34|20221.34|20339.68|20219.68|20341.34|20221.34|20339.68|20219.68|10
1638650400000|2021-12-04 20:40:00|20339.43|20219.43|20339.23|20219.23|20341.05|20221.05|20337.7|20217.7|10
1638650410000|2021-12-04 20:40:10|20340.64|20220.64|20345.03|20225.03|20345.03|20225.03|20340.64|20220.64|10
1638650420000|2021-12-04 20:40:20|20344.85|20224.85|20340.48|20220.48|20344.85|20224.85|20339.16|20219.16|10
1638650430000|2021-12-04 20:40:30|20340.58|20220.58|20341.74|20221.74|20341.85|20221.85|20340.33|20220.33|10
1638650440000|2021-12-04 20:40:40|20341.14|20221.14|20342.01|20222.01|20342.01|20222.01|20340.64|20220.64|10
1638650450000|2021-12-04 20:40:50|20341.21|20221.21|20341.97|20221.97|20341.97|20221.97|20341.19|20221.19|10
1638650460000|2021-12-04 20:41:00|20343.08|20223.08|20342.33|20222.33|20343.25|20223.25|20342.2|20222.2|10
1638650470000|2021-12-04 20:41:10|20341.98|20221.98|20342.74|20222.74|20342.74|20222.74|20340.8|20220.8|9
1638650480000|2021-12-04 20:41:20|20343.56|20223.56|20348.81|20228.81|20348.81|20228.81|20343.56|20223.56|10
1638650490000|2021-12-04 20:41:30|20349.76|20229.76|20355.64|20235.64|20355.64|20235.64|20349.76|20229.76|10
1638650500000|2021-12-04 20:41:40|20356.28|20236.28|20355.81|20235.81|20357.1|20237.1|20355.81|20235.81|10
1638650510000|2021-12-04 20:41:50|20355.42|20235.42|20357.7|20237.7|20358.33|20238.33|20354.91|20234.91|10
1638650520000|2021-12-04 20:42:00|20357.96|20237.96|20358.44|20238.44|20358.64|20238.64|20357.51|20237.51|10
1638650530000|2021-12-04 20:42:10|20358.31|20238.31|20358.03|20238.03|20358.31|20238.31|20356.82|20236.82|10
1638650540000|2021-12-04 20:42:20|20358.3|20238.3|20358.52|20238.52|20359.1|20239.1|20358.17|20238.17|9
1638650550000|2021-12-04 20:42:30|20357.6|20237.6|20355.3|20235.3|20358.03|20238.03|20355.3|20235.3|9
1638650560000|2021-12-04 20:42:40|20356.59|20236.59|20350.25|20230.25|20356.59|20236.59|20350.25|20230.25|10
1638650570000|2021-12-04 20:42:50|20349.24|20229.24|20347.44|20227.44|20349.53|20229.53|20347.44|20227.44|10
1638650580000|2021-12-04 20:43:00|20346.76|20226.76|20337.14|20217.14|20346.76|20226.76|20337.14|20217.14|9
1638650590000|2021-12-04 20:43:10|20336.34|20216.34|20317.48|20197.48|20336.34|20216.34|20317.48|20197.48|10
1638650600000|2021-12-04 20:43:20|20316.75|20196.75|20302.21|20182.21|20316.75|20196.75|20302.13|20182.13|10
1638650610000|2021-12-04 20:43:30|20301.64|20181.64|20282.09|20162.09|20301.64|20181.64|20282.09|20162.09|10
1638650620000|2021-12-04 20:43:40|20282.81|20162.81|20262.4|20142.4|20282.81|20162.81|20262.4|20142.4|10
1638650630000|2021-12-04 20:43:50|20261.07|20141.07|20255.26|20135.26|20262.83|20142.83|20255.26|20135.26|10
1638650640000|2021-12-04 20:44:00|20256.67|20136.67|20262.86|20142.86|20262.86|20142.86|20255.93|20135.93|10
1638650650000|2021-12-04 20:44:10|20263.05|20143.05|20268.86|20148.86|20268.86|20148.86|20263.05|20143.05|10
1638650660000|2021-12-04 20:44:20|20269.82|20149.82|20271.4|20151.4|20273.89|20153.89|20269.82|20149.82|10
1638650670000|2021-12-04 20:44:30|20271.23|20151.23|20263.69|20143.69|20271.23|20151.23|20263.69|20143.69|10
1638650680000|2021-12-04 20:44:40|20263.02|20143.02|20257.26|20137.26|20263.02|20143.02|20257.24|20137.24|10
1638650690000|2021-12-04 20:44:50|20258.02|20138.02|20260.57|20140.57|20260.57|20140.57|20257.89|20137.89|9
1638650700000|2021-12-04 20:45:00|20262.09|20142.09|20259.53|20139.53|20262.8|20142.8|20259.3|20139.3|10
1638650710000|2021-12-04 20:45:10|20260.81|20140.81|20263.03|20143.03|20263.03|20143.03|20259.14|20139.14|10
1638650720000|2021-12-04 20:45:20|20262.4|20142.4|20259.93|20139.93|20263.79|20143.79|20259.93|20139.93|10
1638650730000|2021-12-04 20:45:30|20259.76|20139.76|20265.74|20145.74|20265.74|20145.74|20259.76|20139.76|10
1638650740000|2021-12-04 20:45:40|20264.97|20144.97|20270.53|20150.53|20270.53|20150.53|20264.97|20144.97|10
1638650750000|2021-12-04 20:45:50|20270.37|20150.37|20274.04|20154.04|20274.04|20154.04|20270.37|20150.37|10
1638650760000|2021-12-04 20:46:00|20273.96|20153.96|20275.01|20155.01|20275.07|20155.07|20273.96|20153.96|10
1638650770000|2021-12-04 20:46:10|20274.83|20154.83|20275.79|20155.79|20275.79|20155.79|20273.46|20153.46|10
1638650780000|2021-12-04 20:46:20|20274.73|20154.73|20273.27|20153.27|20275.11|20155.11|20272.56|20152.56|10
1638650790000|2021-12-04 20:46:30|20272.75|20152.75|20269.44|20149.44|20272.95|20152.95|20268.72|20148.72|10
1638650800000|2021-12-04 20:46:40|20270.12|20150.12|20266.58|20146.58|20271.47|20151.47|20266.58|20146.58|10
1638650810000|2021-12-04 20:46:50|20266.96|20146.96|20271.74|20151.74|20271.74|20151.74|20266.96|20146.96|10
1638650820000|2021-12-04 20:47:00|20271.69|20151.69|20276.79|20156.79|20276.79|20156.79|20271.69|20151.69|10
1638650830000|2021-12-04 20:47:10|20276.78|20156.78|20287.51|20167.51|20287.51|20167.51|20276.78|20156.78|10
1638650840000|2021-12-04 20:47:20|20287.56|20167.56|20291.85|20171.85|20292.63|20172.63|20287.56|20167.56|10
1638650850000|2021-12-04 20:47:30|20291.82|20171.82|20291.2|20171.2|20292.11|20172.11|20288.92|20168.92|10
1638650860000|2021-12-04 20:47:40|20290.74|20170.74|20293.97|20173.97|20293.97|20173.97|20290.74|20170.74|10
1638650870000|2021-12-04 20:47:50|20294.54|20174.54|20295.02|20175.02|20295.02|20175.02|20293.93|20173.93|9
1638650880000|2021-12-04 20:48:00|20294.55|20174.55|20294.32|20174.32|20294.64|20174.64|20293.54|20173.54|10
1638650890000|2021-12-04 20:48:10|20293.97|20173.97|20294.42|20174.42|20294.71|20174.71|20293.88|20173.88|9
1638650900000|2021-12-04 20:48:20|20294.47|20174.47|20294.28|20174.28|20294.52|20174.52|20294.02|20174.02|7
1638650910000|2021-12-04 20:48:30|20294.17|20174.17|20294.37|20174.37|20294.5|20174.5|20294.17|20174.17|9
1638650920000|2021-12-04 20:48:40|20293.55|20173.55|20291.6|20171.6|20294.79|20174.79|20291.6|20171.6|9
1638650930000|2021-12-04 20:48:50|20291.15|20171.15|20282.42|20162.42|20291.15|20171.15|20282.1|20162.1|10
1638650940000|2021-12-04 20:49:00|20282.45|20162.45|20269.64|20149.64|20282.45|20162.45|20269.64|20149.64|10
1638650950000|2021-12-04 20:49:10|20269.08|20149.08|20259.47|20139.47|20269.08|20149.08|20259.47|20139.47|10
1638650960000|2021-12-04 20:49:20|20259.09|20139.09|20244.33|20124.33|20259.09|20139.09|20244.33|20124.33|10
1638650970000|2021-12-04 20:49:30|20244.14|20124.14|20229.49|20109.49|20244.14|20124.14|20229.49|20109.49|10
1638650980000|2021-12-04 20:49:40|20228.29|20108.29|20227.56|20107.56|20228.29|20108.29|20225.75|20105.75|10
1638650990000|2021-12-04 20:49:50|20226.06|20106.06|20227.18|20107.18|20227.18|20107.18|20224.83|20104.83|10
1638651000000|2021-12-04 20:50:00|20226.38|20106.38|20220.29|20100.29|20229.63|20109.63|20220.29|20100.29|10
1638651010000|2021-12-04 20:50:10|20220.15|20100.15|20219.62|20099.62|20220.15|20100.15|20216.61|20096.61|10
1638651020000|2021-12-04 20:50:20|20219.45|20099.45|20222.63|20102.63|20222.96|20102.96|20219.45|20099.45|10
1638651030000|2021-12-04 20:50:30|20223.26|20103.26|20215.63|20095.63|20223.26|20103.26|20215.63|20095.63|10
1638651040000|2021-12-04 20:50:40|20213.59|20093.59|20200.64|20080.64|20213.59|20093.59|20200.64|20080.64|10
1638651050000|2021-12-04 20:50:50|20200.01|20080.01|20197.74|20077.74|20200.01|20080.01|20195.49|20075.49|10
1638651060000|2021-12-04 20:51:00|20197.62|20077.62|20202.36|20082.36|20202.36|20082.36|20196.21|20076.21|10
1638651070000|2021-12-04 20:51:10|20201.79|20081.79|20201.28|20081.28|20201.79|20081.79|20199.77|20079.77|10
1638651080000|2021-12-04 20:51:20|20202.72|20082.72|20209.08|20089.08|20209.08|20089.08|20202.72|20082.72|10
1638651090000|2021-12-04 20:51:30|20210.81|20090.81|20214.16|20094.16|20214.45|20094.45|20210.81|20090.81|10
1638651100000|2021-12-04 20:51:40|20214.42|20094.42|20215.33|20095.33|20216.19|20096.19|20212.73|20092.73|10
1638651110000|2021-12-04 20:51:50|20215.5|20095.5|20217.67|20097.67|20219.97|20099.97|20215.5|20095.5|9
1638651120000|2021-12-04 20:52:00|20217.23|20097.23|20211|20091|20218.18|20098.18|20211|20091|10
1638651130000|2021-12-04 20:52:10|20212.25|20092.25|20216.45|20096.45|20216.45|20096.45|20212.25|20092.25|10
1638651140000|2021-12-04 20:52:20|20216.19|20096.19|20215.26|20095.26|20216.19|20096.19|20214.66|20094.66|10
1638651150000|2021-12-04 20:52:30|20214.6|20094.6|20216.78|20096.78|20217.76|20097.76|20214.6|20094.6|10
1638651160000|2021-12-04 20:52:40|20215.53|20095.53|20214.34|20094.34|20216.33|20096.33|20214.34|20094.34|10
1638651170000|2021-12-04 20:52:50|20215.15|20095.15|20211.71|20091.71|20215.15|20095.15|20211.41|20091.41|10
1638651180000|2021-12-04 20:53:00|20210.75|20090.75|20213.27|20093.27|20213.94|20093.94|20210.75|20090.75|10
1638651190000|2021-12-04 20:53:10|20213.46|20093.46|20226.31|20106.31|20226.31|20106.31|20213.46|20093.46|10
1638651200000|2021-12-04 20:53:20|20225.63|20105.63|20230.12|20110.12|20230.12|20110.12|20225.63|20105.63|10
1638651210000|2021-12-04 20:53:30|20230.04|20110.04|20230.51|20110.51|20230.71|20110.71|20229.62|20109.62|10
1638651220000|2021-12-04 20:53:40|20230.69|20110.69|20225.16|20105.16|20230.69|20110.69|20225.09|20105.09|10
1638651230000|2021-12-04 20:53:50|20223.91|20103.91|20218.64|20098.64|20223.91|20103.91|20218.64|20098.64|10
1638651240000|2021-12-04 20:54:00|20219.22|20099.22|20224.74|20104.74|20224.74|20104.74|20219.22|20099.22|10
1638651250000|2021-12-04 20:54:10|20225.02|20105.02|20231.9|20111.9|20231.9|20111.9|20225.02|20105.02|10
1638651260000|2021-12-04 20:54:20|20232.99|20112.99|20239.21|20119.21|20239.21|20119.21|20232.8|20112.8|10
1638651270000|2021-12-04 20:54:30|20240.19|20120.19|20242.99|20122.99|20242.99|20122.99|20240.02|20120.02|10
1638651280000|2021-12-04 20:54:40|20243.55|20123.55|20245.53|20125.53|20245.53|20125.53|20242.16|20122.16|10
1638651290000|2021-12-04 20:54:50|20245.7|20125.7|20245.43|20125.43|20246.09|20126.09|20244.3|20124.3|10
1638651300000|2021-12-04 20:55:00|20245.89|20125.89|20248.92|20128.92|20248.92|20128.92|20245.43|20125.43|10
1638651310000|2021-12-04 20:55:10|20249.89|20129.89|20250.92|20130.92|20252.08|20132.08|20249.89|20129.89|10
1638651320000|2021-12-04 20:55:20|20251.67|20131.67|20256.66|20136.66|20257.73|20137.73|20250.98|20130.98|10
1638651330000|2021-12-04 20:55:30|20256.84|20136.84|20260.69|20140.69|20260.69|20140.69|20254.43|20134.43|10
1638651340000|2021-12-04 20:55:40|20261.08|20141.08|20269.23|20149.23|20269.23|20149.23|20261.08|20141.08|10
1638651350000|2021-12-04 20:55:50|20269|20149|20268.72|20148.72|20269|20149|20268.01|20148.01|9
1638651360000|2021-12-04 20:56:00|20268.44|20148.44|20271.22|20151.22|20271.64|20151.64|20268.44|20148.44|10
1638651370000|2021-12-04 20:56:10|20271.4|20151.4|20274.67|20154.67|20274.67|20154.67|20271.4|20151.4|10
1638651380000|2021-12-04 20:56:20|20275.42|20155.42|20281.57|20161.57|20281.57|20161.57|20275.32|20155.32|10
1638651390000|2021-12-04 20:56:30|20281.06|20161.06|20289.63|20169.63|20289.63|20169.63|20281.06|20161.06|10
1638651400000|2021-12-04 20:56:40|20289.35|20169.35|20291.75|20171.75|20293.1|20173.1|20288.59|20168.59|10
1638651410000|2021-12-04 20:56:50|20291.8|20171.8|20294.11|20174.11|20294.11|20174.11|20291.3|20171.3|10
1638651420000|2021-12-04 20:57:00|20293.97|20173.97|20297.78|20177.78|20297.78|20177.78|20292.59|20172.59|10
1638651430000|2021-12-04 20:57:10|20298.72|20178.72|20299.98|20179.98|20301.24|20181.24|20298.72|20178.72|10
1638651440000|2021-12-04 20:57:20|20299.49|20179.49|20302.82|20182.82|20303.45|20183.45|20299.49|20179.49|10
1638651450000|2021-12-04 20:57:30|20302.42|20182.42|20287.11|20167.11|20302.42|20182.42|20287.11|20167.11|10
1638651460000|2021-12-04 20:57:40|20285.39|20165.39|20273.66|20153.66|20285.39|20165.39|20273.52|20153.52|10
1638651470000|2021-12-04 20:57:50|20274.3|20154.3|20270.15|20150.15|20274.3|20154.3|20269.74|20149.74|10
1638651480000|2021-12-04 20:58:00|20270.01|20150.01|20280.75|20160.75|20280.75|20160.75|20270.01|20150.01|10
1638651490000|2021-12-04 20:58:10|20281.66|20161.66|20285.64|20165.64|20287.89|20167.89|20281.66|20161.66|10
1638651500000|2021-12-04 20:58:20|20284.52|20164.52|20286.32|20166.32|20286.43|20166.43|20284.52|20164.52|10
1638651510000|2021-12-04 20:58:30|20284.94|20164.94|20281.3|20161.3|20284.96|20164.96|20281.3|20161.3|10
1638651520000|2021-12-04 20:58:40|20280.4|20160.4|20281.32|20161.32|20281.32|20161.32|20280.03|20160.03|10
1638651530000|2021-12-04 20:58:50|20283.44|20163.44|20287.84|20167.84|20288.68|20168.68|20283.44|20163.44|10
1638651540000|2021-12-04 20:59:00|20288.07|20168.07|20284.2|20164.2|20288.54|20168.54|20283.9|20163.9|10
1638651550000|2021-12-04 20:59:10|20283.9|20163.9|20272.53|20152.53|20283.9|20163.9|20271.52|20151.52|10
1638651560000|2021-12-04 20:59:20|20272.36|20152.36|20273.29|20153.29|20274.3|20154.3|20269.65|20149.65|10
1638651570000|2021-12-04 20:59:30|20272.67|20152.67|20264.48|20144.48|20273.17|20153.17|20264.48|20144.48|10
1638651580000|2021-12-04 20:59:40|20263.42|20143.42|20264.43|20144.43|20266.16|20146.16|20263.42|20143.42|10
1638651590000|2021-12-04 20:59:50|20264.17|20144.17|20262.61|20142.61|20264.52|20144.52|20262.16|20142.16|10
1638651600000|2021-12-04 21:00:00|20262.8|20142.8|20268.71|20148.71|20268.71|20148.71|20262.8|20142.8|10
1638651610000|2021-12-04 21:00:10|20269.28|20149.28|20271.16|20151.16|20271.16|20151.16|20269.25|20149.25|10
1638651620000|2021-12-04 21:00:20|20270.7|20150.7|20275.31|20155.31|20275.31|20155.31|20270.7|20150.7|10
1638651630000|2021-12-04 21:00:30|20275.55|20155.55|20279.31|20159.31|20279.42|20159.42|20275.47|20155.47|10
1638651640000|2021-12-04 21:00:40|20280.23|20160.23|20284.01|20164.01|20284.25|20164.25|20280.23|20160.23|9
1638651650000|2021-12-04 21:00:50|20284.2|20164.2|20277.83|20157.83|20284.2|20164.2|20277.83|20157.83|9
1638651660000|2021-12-04 21:01:00|20275.24|20155.24|20267.22|20147.22|20275.24|20155.24|20267.22|20147.22|10
1638651670000|2021-12-04 21:01:10|20267.1|20147.1|20257.86|20137.86|20267.51|20147.51|20257.86|20137.86|10
1638651680000|2021-12-04 21:01:20|20256.75|20136.75|20255.98|20135.98|20257.12|20137.12|20255.73|20135.73|10
1638651690000|2021-12-04 21:01:30|20255.17|20135.17|20251.2|20131.2|20256|20136|20251.2|20131.2|10
1638651700000|2021-12-04 21:01:40|20250.34|20130.34|20247.25|20127.25|20250.4|20130.4|20247.25|20127.25|9
1638651710000|2021-12-04 21:01:50|20247.11|20127.11|20239.54|20119.54|20247.11|20127.11|20238.59|20118.59|10
1638651720000|2021-12-04 21:02:00|20238.22|20118.22|20234.5|20114.5|20239.94|20119.94|20234.5|20114.5|10
1638651730000|2021-12-04 21:02:10|20233.49|20113.49|20222.01|20102.01|20233.49|20113.49|20222.01|20102.01|10
1638651740000|2021-12-04 21:02:20|20221.48|20101.48|20218.92|20098.92|20222.54|20102.54|20218.43|20098.43|10
1638651750000|2021-12-04 21:02:30|20220.17|20100.17|20219.66|20099.66|20220.74|20100.74|20219.06|20099.06|10
1638651760000|2021-12-04 21:02:40|20220.07|20100.07|20218.65|20098.65|20220.08|20100.08|20218.65|20098.65|10
1638651770000|2021-12-04 21:02:50|20219.58|20099.58|20218.17|20098.17|20222.2|20102.2|20218.17|20098.17|10
1638651780000|2021-12-04 21:03:00|20218.97|20098.97|20217.61|20097.61|20219.53|20099.53|20215.06|20095.06|10
1638651790000|2021-12-04 21:03:10|20218.33|20098.33|20222.36|20102.36|20223.08|20103.08|20217.88|20097.88|9
1638651800000|2021-12-04 21:03:20|20221.3|20101.3|20230.51|20110.51|20230.51|20110.51|20221.3|20101.3|10
1638651810000|2021-12-04 21:03:30|20231.4|20111.4|20233.03|20113.03|20234.19|20114.19|20231|20111|10
1638651820000|2021-12-04 21:03:40|20233.31|20113.31|20230.02|20110.02|20233.31|20113.31|20230.02|20110.02|10
1638651830000|2021-12-04 21:03:50|20230.49|20110.49|20228.9|20108.9|20230.86|20110.86|20228.9|20108.9|10
1638651840000|2021-12-04 21:04:00|20227.7|20107.7|20225.72|20105.72|20228.33|20108.33|20224|20104|10
1638651850000|2021-12-04 21:04:10|20226.4|20106.4|20224.12|20104.12|20226.5|20106.5|20224.12|20104.12|10
1638651860000|2021-12-04 21:04:20|20221.04|20101.04|20213.66|20093.66|20221.04|20101.04|20213.66|20093.66|10
1638651870000|2021-12-04 21:04:30|20212.32|20092.32|20209.58|20089.58|20213.21|20093.21|20209.01|20089.01|10
1638651880000|2021-12-04 21:04:40|20209.49|20089.49|20205.36|20085.36|20209.49|20089.49|20204.96|20084.96|10
1638651890000|2021-12-04 21:04:50|20205.05|20085.05|20197.45|20077.45|20205.05|20085.05|20197.45|20077.45|10
1638651900000|2021-12-04 21:05:00|20196.84|20076.84|20195.34|20075.34|20196.84|20076.84|20194.72|20074.72|10
1638651910000|2021-12-04 21:05:10|20195.32|20075.32|20197.65|20077.65|20197.65|20077.65|20195.15|20075.15|10
1638651920000|2021-12-04 21:05:20|20198.37|20078.37|20194.87|20074.87|20198.88|20078.88|20194.54|20074.54|10
1638651930000|2021-12-04 21:05:30|20194.26|20074.26|20200.9|20080.9|20200.9|20080.9|20194.26|20074.26|10
1638651940000|2021-12-04 21:05:40|20201.11|20081.11|20199.56|20079.56|20201.54|20081.54|20199.56|20079.56|10
1638651950000|2021-12-04 21:05:50|20200.76|20080.76|20203.09|20083.09|20205.5|20085.5|20200.76|20080.76|10
1638651960000|2021-12-04 21:06:00|20203.51|20083.51|20197.87|20077.87|20203.51|20083.51|20197.83|20077.83|10
1638651970000|2021-12-04 21:06:10|20197.86|20077.86|20197.93|20077.93|20198.19|20078.19|20196.33|20076.33|10
1638651980000|2021-12-04 21:06:20|20198.13|20078.13|20197.13|20077.13|20200.82|20080.82|20197.04|20077.04|10
1638651990000|2021-12-04 21:06:30|20196.91|20076.91|20198.78|20078.78|20198.88|20078.88|20196.6|20076.6|10
1638652000000|2021-12-04 21:06:40|20199.81|20079.81|20202.11|20082.11|20202.11|20082.11|20199.16|20079.16|10
1638652010000|2021-12-04 21:06:50|20202.9|20082.9|20204.38|20084.38|20204.38|20084.38|20202.67|20082.67|9
1638652020000|2021-12-04 21:07:00|20204.49|20084.49|20206.57|20086.57|20207.37|20087.37|20204.49|20084.49|10
1638652030000|2021-12-04 21:07:10|20206.88|20086.88|20199.71|20079.71|20207.17|20087.17|20199.71|20079.71|10
1638652040000|2021-12-04 21:07:20|20199.72|20079.72|20198.15|20078.15|20199.74|20079.74|20197.14|20077.14|10
1638652050000|2021-12-04 21:07:30|20198.36|20078.36|20198.95|20078.95|20199.86|20079.86|20198.31|20078.31|10
1638652060000|2021-12-04 21:07:40|20198.72|20078.72|20195.6|20075.6|20198.72|20078.72|20194.2|20074.2|10
1638652070000|2021-12-04 21:07:50|20197.67|20077.67|20200.01|20080.01|20200.01|20080.01|20196.55|20076.55|10
1638652080000|2021-12-04 21:08:00|20199.54|20079.54|20197.81|20077.81|20200.51|20080.51|20197.56|20077.56|10
1638652090000|2021-12-04 21:08:10|20197.94|20077.94|20194.31|20074.31|20198.53|20078.53|20194.31|20074.31|10
1638652100000|2021-12-04 21:08:20|20192.93|20072.93|20194.24|20074.24|20195.16|20075.16|20192.93|20072.93|9
1638652110000|2021-12-04 21:08:30|20194.45|20074.45|20200.12|20080.12|20200.17|20080.17|20194.45|20074.45|10
1638652120000|2021-12-04 21:08:40|20200.08|20080.08|20211.86|20091.86|20211.86|20091.86|20200.08|20080.08|10
1638652130000|2021-12-04 21:08:50|20212.72|20092.72|20217.74|20097.74|20217.74|20097.74|20212.72|20092.72|10
1638652140000|2021-12-04 21:09:00|20218.04|20098.04|20224.45|20104.45|20224.45|20104.45|20217.97|20097.97|10
1638652150000|2021-12-04 21:09:10|20224.86|20104.86|20229.06|20109.06|20229.39|20109.39|20224.86|20104.86|10
1638652160000|2021-12-04 21:09:20|20228.3|20108.3|20229.32|20109.32|20229.61|20109.61|20228.3|20108.3|10
1638652170000|2021-12-04 21:09:30|20229.07|20109.07|20231.47|20111.47|20231.7|20111.7|20229.07|20109.07|10
1638652180000|2021-12-04 21:09:40|20231.18|20111.18|20228.32|20108.32|20231.61|20111.61|20228.32|20108.32|10
1638652190000|2021-12-04 21:09:50|20228.95|20108.95|20220.6|20100.6|20228.95|20108.95|20220.6|20100.6|10
1638652200000|2021-12-04 21:10:00|20220.98|20100.98|20216.47|20096.47|20221.97|20101.97|20216.47|20096.47|10
1638652210000|2021-12-04 21:10:10|20216.49|20096.49|20219.7|20099.7|20219.7|20099.7|20215.82|20095.82|10
1638652220000|2021-12-04 21:10:20|20221.17|20101.17|20225.27|20105.27|20225.27|20105.27|20220.13|20100.13|10
1638652230000|2021-12-04 21:10:30|20225.48|20105.48|20232.07|20112.07|20232.07|20112.07|20225.45|20105.45|9
1638652240000|2021-12-04 21:10:40|20231.72|20111.72|20236.06|20116.06|20237.5|20117.5|20231.72|20111.72|10
1638652250000|2021-12-04 21:10:50|20237.96|20117.96|20234.18|20114.18|20238.1|20118.1|20233.87|20113.87|9
1638652260000|2021-12-04 21:11:00|20234.14|20114.14|20222.27|20102.27|20234.14|20114.14|20222.27|20102.27|10
1638652270000|2021-12-04 21:11:10|20222.48|20102.48|20214.38|20094.38|20222.48|20102.48|20214.38|20094.38|10
1638652280000|2021-12-04 21:11:20|20214.56|20094.56|20215.25|20095.25|20216.06|20096.06|20212.73|20092.73|10
1638652290000|2021-12-04 21:11:30|20214.93|20094.93|20213.46|20093.46|20215.87|20095.87|20212.63|20092.63|10
1638652300000|2021-12-04 21:11:40|20212.89|20092.89|20211.93|20091.93|20212.89|20092.89|20211.9|20091.9|10
1638652310000|2021-12-04 21:11:50|20212.15|20092.15|20203.1|20083.1|20212.15|20092.15|20203.1|20083.1|10
1638652320000|2021-12-04 21:12:00|20203.14|20083.14|20193.11|20073.11|20203.14|20083.14|20193.11|20073.11|10
1638652330000|2021-12-04 21:12:10|20193|20073|20179.32|20059.32|20193|20073|20179.32|20059.32|10
1638652340000|2021-12-04 21:12:20|20176.7|20056.7|20163.01|20043.01|20176.7|20056.7|20163.01|20043.01|10
1638652350000|2021-12-04 21:12:30|20162.47|20042.47|20161.87|20041.87|20162.47|20042.47|20161.67|20041.67|10
1638652360000|2021-12-04 21:12:40|20162.03|20042.03|20152.18|20032.18|20162.08|20042.08|20152.18|20032.18|10
1638652370000|2021-12-04 21:12:50|20151.2|20031.2|20143.82|20023.82|20151.2|20031.2|20143.82|20023.82|10
1638652380000|2021-12-04 21:13:00|20143.19|20023.19|20141.56|20021.56|20143.19|20023.19|20138.99|20018.99|10
1638652390000|2021-12-04 21:13:10|20141.47|20021.47|20144.88|20024.88|20144.88|20024.88|20141.47|20021.47|10
1638652400000|2021-12-04 21:13:20|20144.98|20024.98|20143.68|20023.68|20145.77|20025.77|20143.47|20023.47|9
1638652410000|2021-12-04 21:13:30|20142.22|20022.22|20141.24|20021.24|20144.81|20024.81|20141.24|20021.24|10
1638652420000|2021-12-04 21:13:40|20139.59|20019.59|20115.81|19995.81|20139.6|20019.6|20115.81|19995.81|10
1638652430000|2021-12-04 21:13:50|20115.38|19995.38|20097.05|19977.05|20115.66|19995.66|20097.05|19977.05|10
1638652440000|2021-12-04 21:14:00|20096.84|19976.84|20103.03|19983.03|20103.35|19983.35|20096.55|19976.55|10
1638652450000|2021-12-04 21:14:10|20103.66|19983.66|20108.69|19988.69|20109.3|19989.3|20103.66|19983.66|10
1638652460000|2021-12-04 21:14:20|20108.77|19988.77|20106|19986|20110.53|19990.53|20106|19986|10
1638652470000|2021-12-04 21:14:30|20105.11|19985.11|20106.39|19986.39|20106.76|19986.76|20104.42|19984.42|10
1638652480000|2021-12-04 21:14:40|20106.69|19986.69|20108.82|19988.82|20109.02|19989.02|20106.69|19986.69|10
1638652490000|2021-12-04 21:14:50|20108.55|19988.55|20108.76|19988.76|20108.76|19988.76|20106.93|19986.93|10
1638652500000|2021-12-04 21:15:00|20108.78|19988.78|20111.98|19991.98|20114.89|19994.89|20106.15|19986.15|10
1638652510000|2021-12-04 21:15:10|20112.36|19992.36|20118.93|19998.93|20119.05|19999.05|20110.62|19990.62|10
1638652520000|2021-12-04 21:15:20|20118.91|19998.91|20120.79|20000.79|20120.93|20000.93|20118.09|19998.09|10
1638652530000|2021-12-04 21:15:30|20120.6|20000.6|20119.77|19999.77|20121.22|20001.22|20118.81|19998.81|10
1638652540000|2021-12-04 21:15:40|20121.79|20001.79|20125.33|20005.33|20126.29|20006.29|20121.79|20001.79|10
1638652550000|2021-12-04 21:15:50|20125.28|20005.28|20133.93|20013.93|20134.07|20014.07|20125.28|20005.28|10
1638652560000|2021-12-04 21:16:00|20133.18|20013.18|20136.23|20016.23|20137.31|20017.31|20133.05|20013.05|10
1638652570000|2021-12-04 21:16:10|20134.86|20014.86|20137.31|20017.31|20137.31|20017.31|20134.51|20014.51|10
1638652580000|2021-12-04 21:16:20|20138.34|20018.34|20139.49|20019.49|20140.77|20020.77|20138.11|20018.11|10
1638652590000|2021-12-04 21:16:30|20139.18|20019.18|20140.97|20020.97|20140.97|20020.97|20137.65|20017.65|10
1638652600000|2021-12-04 21:16:40|20142.49|20022.49|20146.18|20026.18|20146.4|20026.4|20142.09|20022.09|10
1638652610000|2021-12-04 21:16:50|20147.17|20027.17|20156.64|20036.64|20156.64|20036.64|20147.17|20027.17|10
1638652620000|2021-12-04 21:17:00|20159.92|20039.92|20163.31|20043.31|20163.31|20043.31|20159.92|20039.92|10
1638652630000|2021-12-04 21:17:10|20162.93|20042.93|20162.08|20042.08|20163.19|20043.19|20161.02|20041.02|10
1638652640000|2021-12-04 21:17:20|20162.04|20042.04|20164.22|20044.22|20164.22|20044.22|20161.22|20041.22|10
1638652650000|2021-12-04 21:17:30|20163.72|20043.72|20165.35|20045.35|20165.35|20045.35|20163.05|20043.05|10
1638652660000|2021-12-04 21:17:40|20164.96|20044.96|20159.12|20039.12|20164.96|20044.96|20159.12|20039.12|10
1638652670000|2021-12-04 21:17:50|20157.22|20037.22|20140.49|20020.49|20157.22|20037.22|20140.49|20020.49|10
1638652680000|2021-12-04 21:18:00|20139.33|20019.33|20149.72|20029.72|20149.72|20029.72|20139.14|20019.14|10
1638652690000|2021-12-04 21:18:10|20148.53|20028.53|20146.52|20026.52|20148.62|20028.62|20145.79|20025.79|10
1638652700000|2021-12-04 21:18:20|20146.8|20026.8|20146.08|20026.08|20147.81|20027.81|20146.08|20026.08|10
1638652710000|2021-12-04 21:18:30|20147.89|20027.89|20146.89|20026.89|20150.27|20030.27|20146.89|20026.89|10
1638652720000|2021-12-04 21:18:40|20146.02|20026.02|20145.24|20025.24|20146.12|20026.12|20144.83|20024.83|10
1638652730000|2021-12-04 21:18:50|20144.92|20024.92|20146.08|20026.08|20146.08|20026.08|20144.35|20024.35|10
1638652740000|2021-12-04 21:19:00|20146.44|20026.44|20146.21|20026.21|20147.25|20027.25|20146.21|20026.21|10
1638652750000|2021-12-04 21:19:10|20147.21|20027.21|20145.83|20025.83|20147.45|20027.45|20145.64|20025.64|10
1638652760000|2021-12-04 21:19:20|20146.58|20026.58|20149.12|20029.12|20149.12|20029.12|20146.42|20026.42|9
1638652770000|2021-12-04 21:19:30|20149.37|20029.37|20152.48|20032.48|20152.48|20032.48|20149.37|20029.37|10
1638652780000|2021-12-04 21:19:40|20152.34|20032.34|20153.25|20033.25|20153.25|20033.25|20151.51|20031.51|10
1638652790000|2021-12-04 21:19:50|20153.55|20033.55|20154.84|20034.84|20154.84|20034.84|20152.85|20032.85|10
1638652800000|2021-12-04 21:20:00|20155.46|20035.46|20156.08|20036.08|20156.81|20036.81|20155.04|20035.04|9
1638652810000|2021-12-04 21:20:10|20156.9|20036.9|20161.16|20041.16|20161.16|20041.16|20156.9|20036.9|10
1638652820000|2021-12-04 21:20:20|20161.69|20041.69|20166.52|20046.52|20166.52|20046.52|20161.57|20041.57|10
1638652830000|2021-12-04 21:20:30|20168.14|20048.14|20169.97|20049.97|20169.97|20049.97|20167.99|20047.99|10
1638652840000|2021-12-04 21:20:40|20169.89|20049.89|20165.02|20045.02|20170.17|20050.17|20165.02|20045.02|10
1638652850000|2021-12-04 21:20:50|20163.64|20043.64|20160.17|20040.17|20163.67|20043.67|20160.17|20040.17|10
1638652860000|2021-12-04 21:21:00|20160.54|20040.54|20166.11|20046.11|20166.11|20046.11|20160.37|20040.37|10
1638652870000|2021-12-04 21:21:10|20166.21|20046.21|20169.33|20049.33|20170.09|20050.09|20166.21|20046.21|10
1638652880000|2021-12-04 21:21:20|20169.59|20049.59|20170.24|20050.24|20172.12|20052.12|20169.59|20049.59|10
1638652890000|2021-12-04 21:21:30|20169.89|20049.89|20172.69|20052.69|20172.69|20052.69|20168.93|20048.93|10
1638652900000|2021-12-04 21:21:40|20170.79|20050.79|20165.36|20045.36|20171.9|20051.9|20165.36|20045.36|10
1638652910000|2021-12-04 21:21:50|20165.29|20045.29|20159.55|20039.55|20165.29|20045.29|20159.55|20039.55|10
1638652920000|2021-12-04 21:22:00|20159.04|20039.04|20135.38|20015.38|20159.04|20039.04|20135.38|20015.38|10
1638652930000|2021-12-04 21:22:10|20134.72|20014.72|20123.3|20003.3|20134.72|20014.72|20123.3|20003.3|10
1638652940000|2021-12-04 21:22:20|20123.01|20003.01|20117|19997|20123.66|20003.66|20116.14|19996.14|10
1638652950000|2021-12-04 21:22:30|20116.74|19996.74|20109.6|19989.6|20116.74|19996.74|20109.6|19989.6|10
1638652960000|2021-12-04 21:22:40|20108.56|19988.56|20098.75|19978.75|20109.5|19989.5|20098.06|19978.06|10
1638652970000|2021-12-04 21:22:50|20098.13|19978.13|20086.78|19966.78|20098.91|19978.91|20086.78|19966.78|10
1638652980000|2021-12-04 21:23:00|20085.96|19965.96|20087.23|19967.23|20088.1|19968.1|20085.96|19965.96|10
1638652990000|2021-12-04 21:23:10|20086.35|19966.35|20088.34|19968.34|20088.34|19968.34|20085.46|19965.46|10
1638653000000|2021-12-04 21:23:20|20088.41|19968.41|20094.04|19974.04|20094.04|19974.04|20088.41|19968.41|10
1638653010000|2021-12-04 21:23:30|20094.39|19974.39|20097.37|19977.37|20097.37|19977.37|20094.27|19974.27|10
1638653020000|2021-12-04 21:23:40|20098.26|19978.26|20102.94|19982.94|20102.94|19982.94|20098.26|19978.26|10
1638653030000|2021-12-04 21:23:50|20103.31|19983.31|20104.06|19984.06|20104.22|19984.22|20102.16|19982.16|10
1638653040000|2021-12-04 21:24:00|20103.99|19983.99|20105.05|19985.05|20105.05|19985.05|20101.38|19981.38|10
1638653050000|2021-12-04 21:24:10|20105.17|19985.17|20107.63|19987.63|20107.74|19987.74|20105.17|19985.17|10
1638653060000|2021-12-04 21:24:20|20108.91|19988.91|20112.75|19992.75|20112.75|19992.75|20108.29|19988.29|10
1638653070000|2021-12-04 21:24:30|20113.41|19993.41|20116.2|19996.2|20116.81|19996.81|20113.14|19993.14|10
1638653080000|2021-12-04 21:24:40|20116.15|19996.15|20112.86|19992.86|20116.3|19996.3|20112.86|19992.86|9
1638653090000|2021-12-04 21:24:50|20112.9|19992.9|20112.1|19992.1|20114.22|19994.22|20111.92|19991.92|10
1638653100000|2021-12-04 21:25:00|20111.61|19991.61|20109.47|19989.47|20111.87|19991.87|20109.47|19989.47|10
1638653110000|2021-12-04 21:25:10|20108.84|19988.84|20111.9|19991.9|20111.9|19991.9|20108.24|19988.24|10
1638653120000|2021-12-04 21:25:20|20112.02|19992.02|20114.13|19994.13|20114.56|19994.56|20112.02|19992.02|10
1638653130000|2021-12-04 21:25:30|20113.95|19993.95|20117.16|19997.16|20117.16|19997.16|20113.95|19993.95|10
1638653140000|2021-12-04 21:25:40|20117.24|19997.24|20118.06|19998.06|20118.06|19998.06|20114.78|19994.78|10
1638653150000|2021-12-04 21:25:50|20117.85|19997.85|20119.85|19999.85|20120.16|20000.16|20117.85|19997.85|10
1638653160000|2021-12-04 21:26:00|20120.08|20000.08|20119.79|19999.79|20120.63|20000.63|20119.33|19999.33|10
1638653170000|2021-12-04 21:26:10|20118.47|19998.47|20113.49|19993.49|20118.47|19998.47|20113.42|19993.42|10
1638653180000|2021-12-04 21:26:20|20111.5|19991.5|20108.16|19988.16|20111.5|19991.5|20106.78|19986.78|10
1638653190000|2021-12-04 21:26:30|20108.13|19988.13|20114|19994|20114|19994|20107.81|19987.81|10
1638653200000|2021-12-04 21:26:40|20114.86|19994.86|20118.14|19998.14|20118.14|19998.14|20114.42|19994.42|10
1638653210000|2021-12-04 21:26:50|20118.77|19998.77|20118.63|19998.63|20118.77|19998.77|20117.66|19997.66|10
1638653220000|2021-12-04 21:27:00|20118.52|19998.52|20118.15|19998.15|20118.52|19998.52|20117.12|19997.12|10
1638653230000|2021-12-04 21:27:10|20118.52|19998.52|20118.45|19998.45|20120.43|20000.43|20118.45|19998.45|10
1638653240000|2021-12-04 21:27:20|20118.05|19998.05|20116.89|19996.89|20118.87|19998.87|20116.37|19996.37|9
1638653250000|2021-12-04 21:27:30|20116.43|19996.43|20110.39|19990.39|20116.43|19996.43|20110.39|19990.39|10
1638653260000|2021-12-04 21:27:40|20110.35|19990.35|20111.47|19991.47|20112.46|19992.46|20110.35|19990.35|10
1638653270000|2021-12-04 21:27:50|20111.32|19991.32|20113.28|19993.28|20113.97|19993.97|20111.32|19991.32|10
1638653280000|2021-12-04 21:28:00|20114.36|19994.36|20118.15|19998.15|20118.21|19998.21|20114.36|19994.36|10
1638653290000|2021-12-04 21:28:10|20117.48|19997.48|20119.68|19999.68|20119.68|19999.68|20117.48|19997.48|10
1638653300000|2021-12-04 21:28:20|20119.41|19999.41|20121.7|20001.7|20122.27|20002.27|20119.19|19999.19|10
1638653310000|2021-12-04 21:28:30|20121.28|20001.28|20120.03|20000.03|20121.51|20001.51|20119.95|19999.95|10
1638653320000|2021-12-04 21:28:40|20119.66|19999.66|20116.55|19996.55|20119.66|19999.66|20116.55|19996.55|9
1638653330000|2021-12-04 21:28:50|20116.6|19996.6|20110.67|19990.67|20116.6|19996.6|20110.67|19990.67|10
1638653340000|2021-12-04 21:29:00|20110.76|19990.76|20112.72|19992.72|20112.72|19992.72|20110.76|19990.76|10
1638653350000|2021-12-04 21:29:10|20112.65|19992.65|20115.86|19995.86|20115.86|19995.86|20112.65|19992.65|10
1638653360000|2021-12-04 21:29:20|20115.75|19995.75|20120.16|20000.16|20120.16|20000.16|20115.75|19995.75|10
1638653370000|2021-12-04 21:29:30|20120.28|20000.28|20116.92|19996.92|20120.53|20000.53|20116.92|19996.92|10
1638653380000|2021-12-04 21:29:40|20117.41|19997.41|20116.11|19996.11|20119.42|19999.42|20116.11|19996.11|10
1638653390000|2021-12-04 21:29:50|20115.96|19995.96|20117.29|19997.29|20117.29|19997.29|20115.71|19995.71|10
1638653400000|2021-12-04 21:30:00|20116.64|19996.64|20121.15|20001.15|20121.15|20001.15|20116.64|19996.64|10
1638653410000|2021-12-04 21:30:10|20121.41|20001.41|20121.89|20001.89|20121.89|20001.89|20120.62|20000.62|10
1638653420000|2021-12-04 21:30:20|20122.45|20002.45|20124.53|20004.53|20124.89|20004.89|20122.45|20002.45|10
1638653430000|2021-12-04 21:30:30|20124.48|20004.48|20124.24|20004.24|20124.85|20004.85|20124.18|20004.18|10
1638653440000|2021-12-04 21:30:40|20123.53|20003.53|20123.11|20003.11|20124.7|20004.7|20123.11|20003.11|9
1638653450000|2021-12-04 21:30:50|20123.19|20003.19|20118.93|19998.93|20123.19|20003.19|20118.93|19998.93|10
1638653460000|2021-12-04 21:31:00|20117.39|19997.39|20109.21|19989.21|20117.76|19997.76|20109.21|19989.21|10
1638653470000|2021-12-04 21:31:10|20109.44|19989.44|20100.5|19980.5|20109.44|19989.44|20100.5|19980.5|10
1638653480000|2021-12-04 21:31:20|20100.29|19980.29|20091.85|19971.85|20100.29|19980.29|20091.85|19971.85|9
1638653490000|2021-12-04 21:31:30|20091.32|19971.32|20091.62|19971.62|20091.62|19971.62|20088.66|19968.66|10
1638653500000|2021-12-04 21:31:40|20091.89|19971.89|20096.6|19976.6|20096.6|19976.6|20091.68|19971.68|10
1638653510000|2021-12-04 21:31:50|20096.41|19976.41|20097.68|19977.68|20098.12|19978.12|20096.41|19976.41|10
1638653520000|2021-12-04 21:32:00|20095.85|19975.85|20091.15|19971.15|20096.36|19976.36|20091.15|19971.15|10
1638653530000|2021-12-04 21:32:10|20091.76|19971.76|20090.01|19970.01|20091.76|19971.76|20089.24|19969.24|10
1638653540000|2021-12-04 21:32:20|20091.73|19971.73|20095.22|19975.22|20095.22|19975.22|20089.71|19969.71|10
1638653550000|2021-12-04 21:32:30|20094.92|19974.92|20101.94|19981.94|20101.94|19981.94|20094.92|19974.92|10
1638653560000|2021-12-04 21:32:40|20102.67|19982.67|20105.96|19985.96|20106.17|19986.17|20102.67|19982.67|10
1638653570000|2021-12-04 21:32:50|20105.95|19985.95|20103.28|19983.28|20106.13|19986.13|20103.28|19983.28|10
1638653580000|2021-12-04 21:33:00|20102.16|19982.16|20098.31|19978.31|20102.16|19982.16|20098.31|19978.31|9
1638653590000|2021-12-04 21:33:10|20096.82|19976.82|20093.53|19973.53|20097.71|19977.71|20093.53|19973.53|10
1638653600000|2021-12-04 21:33:20|20091.72|19971.72|20095.34|19975.34|20095.34|19975.34|20091.72|19971.72|10
1638653610000|2021-12-04 21:33:30|20096.34|19976.34|20099.79|19979.79|20099.79|19979.79|20096.34|19976.34|10
1638653620000|2021-12-04 21:33:40|20101.25|19981.25|20100.93|19980.93|20101.93|19981.93|20100.62|19980.62|10
1638653630000|2021-12-04 21:33:50|20101.17|19981.17|20104.84|19984.84|20104.84|19984.84|20100.65|19980.65|10
1638653640000|2021-12-04 21:34:00|20105.81|19985.81|20108.11|19988.11|20108.6|19988.6|20105.81|19985.81|10
1638653650000|2021-12-04 21:34:10|20107.94|19987.94|20108.11|19988.11|20108.29|19988.29|20107.8|19987.8|10
1638653660000|2021-12-04 21:34:20|20108.19|19988.19|20108.5|19988.5|20108.56|19988.56|20106.52|19986.52|9
1638653670000|2021-12-04 21:34:30|20108.22|19988.22|20109.27|19989.27|20110.5|19990.5|20108.22|19988.22|10
1638653680000|2021-12-04 21:34:40|20110.28|19990.28|20107.56|19987.56|20110.28|19990.28|20106.96|19986.96|10
1638653690000|2021-12-04 21:34:50|20107.27|19987.27|20107.81|19987.81|20107.97|19987.97|20106.64|19986.64|10
1638653700000|2021-12-04 21:35:00|20108.59|19988.59|20108.83|19988.83|20109.57|19989.57|20108.42|19988.42|10
1638653710000|2021-12-04 21:35:10|20108.94|19988.94|20109.21|19989.21|20109.54|19989.54|20107.71|19987.71|10
1638653720000|2021-12-04 21:35:20|20109.57|19989.57|20106.67|19986.67|20110.15|19990.15|20106.67|19986.67|10
1638653730000|2021-12-04 21:35:30|20106.31|19986.31|20104.92|19984.92|20106.31|19986.31|20104.31|19984.31|10
1638653740000|2021-12-04 21:35:40|20105.16|19985.16|20104.85|19984.85|20107.67|19987.67|20104.85|19984.85|10
1638653750000|2021-12-04 21:35:50|20103.74|19983.74|20099.18|19979.18|20103.74|19983.74|20099.18|19979.18|9
1638653760000|2021-12-04 21:36:00|20098.15|19978.15|20092.78|19972.78|20098.15|19978.15|20092.54|19972.54|10
1638653770000|2021-12-04 21:36:10|20092.28|19972.28|20086.24|19966.24|20092.28|19972.28|20086.24|19966.24|10
1638653780000|2021-12-04 21:36:20|20085.3|19965.3|20087.72|19967.72|20087.72|19967.72|20085.28|19965.28|10
1638653790000|2021-12-04 21:36:30|20087.88|19967.88|20090.96|19970.96|20090.96|19970.96|20087.88|19967.88|10
1638653800000|2021-12-04 21:36:40|20091.44|19971.44|20093.53|19973.53|20093.53|19973.53|20091.44|19971.44|9
1638653810000|2021-12-04 21:36:50|20093.62|19973.62|20095.46|19975.46|20095.46|19975.46|20093.47|19973.47|10
1638653820000|2021-12-04 21:37:00|20095.27|19975.27|20096.23|19976.23|20096.74|19976.74|20095.14|19975.14|9
1638653830000|2021-12-04 21:37:10|20098.16|19978.16|20099.67|19979.67|20100.39|19980.39|20098.16|19978.16|10
1638653840000|2021-12-04 21:37:20|20099.08|19979.08|20099.29|19979.29|20099.74|19979.74|20098.61|19978.61|10
1638653850000|2021-12-04 21:37:30|20099.34|19979.34|20104.15|19984.15|20104.15|19984.15|20099.29|19979.29|10
1638653860000|2021-12-04 21:37:40|20104.66|19984.66|20104.22|19984.22|20105.06|19985.06|20104|19984|10
1638653870000|2021-12-04 21:37:50|20104.57|19984.57|20106.2|19986.2|20106.2|19986.2|20102.92|19982.92|10
1638653880000|2021-12-04 21:38:00|20107.36|19987.36|20111.53|19991.53|20111.53|19991.53|20107.36|19987.36|10
1638653890000|2021-12-04 21:38:10|20112.95|19992.95|20117.64|19997.64|20117.64|19997.64|20112.95|19992.95|10
1638653900000|2021-12-04 21:38:20|20118.9|19998.9|20114.72|19994.72|20119.84|19999.84|20114.72|19994.72|10
1638653910000|2021-12-04 21:38:30|20114.34|19994.34|20103.29|19983.29|20114.79|19994.79|20102.02|19982.02|10
1638653920000|2021-12-04 21:38:40|20103.86|19983.86|20100.57|19980.57|20103.86|19983.86|20100.33|19980.33|10
1638653930000|2021-12-04 21:38:50|20099.78|19979.78|20101.54|19981.54|20101.54|19981.54|20099.73|19979.73|10
1638653940000|2021-12-04 21:39:00|20101.51|19981.51|20100.62|19980.62|20101.73|19981.73|20099.3|19979.3|10
1638653950000|2021-12-04 21:39:10|20100.07|19980.07|20102.17|19982.17|20102.35|19982.35|20099.59|19979.59|10
1638653960000|2021-12-04 21:39:20|20102.31|19982.31|20099.39|19979.39|20102.31|19982.31|20098.81|19978.81|10
1638653970000|2021-12-04 21:39:30|20098.89|19978.89|20096.9|19976.9|20099.75|19979.75|20096.9|19976.9|10
1638653980000|2021-12-04 21:39:40|20097.87|19977.87|20094.49|19974.49|20098.89|19978.89|20094.49|19974.49|10
1638653990000|2021-12-04 21:39:50|20093.28|19973.28|20091.27|19971.27|20093.28|19973.28|20091.27|19971.27|10
1638654000000|2021-12-04 21:40:00|20091.18|19971.18|20090.44|19970.44|20091.72|19971.72|20090.13|19970.13|10
1638654010000|2021-12-04 21:40:10|20089.41|19969.41|20088.39|19968.39|20090.21|19970.21|20088.01|19968.01|9
1638654020000|2021-12-04 21:40:20|20088.58|19968.58|20087.35|19967.35|20088.58|19968.58|20085.53|19965.53|10
1638654030000|2021-12-04 21:40:30|20087.87|19967.87|20084.03|19964.03|20087.87|19967.87|20084.03|19964.03|10
1638654040000|2021-12-04 21:40:40|20083.2|19963.2|20083.2|19963.2|20083.4|19963.4|20082.56|19962.56|10
1638654050000|2021-12-04 21:40:50|20082.25|19962.25|20071.62|19951.62|20082.25|19962.25|20071.62|19951.62|10
1638654060000|2021-12-04 21:41:00|20072.18|19952.18|20069.81|19949.81|20072.18|19952.18|20068.03|19948.03|10
1638654070000|2021-12-04 21:41:10|20069.27|19949.27|20072.73|19952.73|20072.73|19952.73|20069.27|19949.27|10
1638654080000|2021-12-04 21:41:20|20072.89|19952.89|20077.22|19957.22|20077.31|19957.31|20072.89|19952.89|10
1638654090000|2021-12-04 21:41:30|20077.69|19957.69|20078.36|19958.36|20078.36|19958.36|20077.69|19957.69|10
1638654100000|2021-12-04 21:41:40|20078.21|19958.21|20080.02|19960.02|20080.02|19960.02|20077.13|19957.13|10
1638654110000|2021-12-04 21:41:50|20080.13|19960.13|20082.4|19962.4|20082.4|19962.4|20080.01|19960.01|10
1638654120000|2021-12-04 21:42:00|20082.74|19962.74|20084.86|19964.86|20085.25|19965.25|20082.74|19962.74|10
1638654130000|2021-12-04 21:42:10|20084.77|19964.77|20083.03|19963.03|20085.02|19965.02|20083.03|19963.03|10
1638654140000|2021-12-04 21:42:20|20082.98|19962.98|20083.86|19963.86|20083.86|19963.86|20081.32|19961.32|10
1638654150000|2021-12-04 21:42:30|20084.12|19964.12|20083.17|19963.17|20085.19|19965.19|20082.3|19962.3|10
1638654160000|2021-12-04 21:42:40|20081.55|19961.55|20080.25|19960.25|20081.55|19961.55|20080.25|19960.25|10
1638654170000|2021-12-04 21:42:50|20079.28|19959.28|20083.2|19963.2|20083.63|19963.63|20079.28|19959.28|10
1638654180000|2021-12-04 21:43:00|20084.59|19964.59|20090.21|19970.21|20090.21|19970.21|20084.59|19964.59|10
1638654190000|2021-12-04 21:43:10|20090.64|19970.64|20089.69|19969.69|20091.38|19971.38|20089.5|19969.5|10
1638654200000|2021-12-04 21:43:20|20089.64|19969.64|20088.29|19968.29|20090.74|19970.74|20088.29|19968.29|10
1638654210000|2021-12-04 21:43:30|20088.24|19968.24|20087.86|19967.86|20088.24|19968.24|20087.1|19967.1|10
1638654220000|2021-12-04 21:43:40|20087.82|19967.82|20084.92|19964.92|20087.82|19967.82|20084.92|19964.92|10
1638654230000|2021-12-04 21:43:50|20084.54|19964.54|20084.88|19964.88|20085|19965|20083.94|19963.94|9
1638654240000|2021-12-04 21:44:00|20083.93|19963.93|20084.06|19964.06|20085.32|19965.32|20083.92|19963.92|8
1638654250000|2021-12-04 21:44:10|20083.43|19963.43|20070.61|19950.61|20083.43|19963.43|20070.61|19950.61|9
1638654260000|2021-12-04 21:44:20|20068.71|19948.71|20054.14|19934.14|20068.71|19948.71|20054.14|19934.14|10
1638654270000|2021-12-04 21:44:30|20051.97|19931.97|20036.93|19916.93|20051.97|19931.97|20036.93|19916.93|10
1638654280000|2021-12-04 21:44:40|20035.74|19915.74|20029.36|19909.36|20035.74|19915.74|20029.36|19909.36|10
1638654290000|2021-12-04 21:44:50|20028.89|19908.89|20023.39|19903.39|20029.22|19909.22|20023.39|19903.39|10
1638654300000|2021-12-04 21:45:00|20024.08|19904.08|20026.66|19906.66|20026.97|19906.97|20024.08|19904.08|10
1638654310000|2021-12-04 21:45:10|20026.61|19906.61|20030.92|19910.92|20030.92|19910.92|20026.61|19906.61|10
1638654320000|2021-12-04 21:45:20|20033.08|19913.08|20041.8|19921.8|20041.8|19921.8|20033.08|19913.08|10
1638654330000|2021-12-04 21:45:30|20043.74|19923.74|20053.06|19933.06|20053.15|19933.15|20043.74|19923.74|10
1638654340000|2021-12-04 21:45:40|20052.89|19932.89|20052.65|19932.65|20053.34|19933.34|20051.25|19931.25|10
1638654350000|2021-12-04 21:45:50|20051.52|19931.52|20055.46|19935.46|20055.46|19935.46|20051.31|19931.31|10
1638654360000|2021-12-04 21:46:00|20057.13|19937.13|20060.66|19940.66|20060.66|19940.66|20057.13|19937.13|9
1638654370000|2021-12-04 21:46:10|20060.72|19940.72|20059.8|19939.8|20061.1|19941.1|20058.28|19938.28|10
1638654380000|2021-12-04 21:46:20|20059.55|19939.55|20058.67|19938.67|20060.79|19940.79|20058.48|19938.48|10
1638654390000|2021-12-04 21:46:30|20057.69|19937.69|20053.42|19933.42|20058.72|19938.72|20053.42|19933.42|10
1638654400000|2021-12-04 21:46:40|20052.17|19932.17|20046.38|19926.38|20052.17|19932.17|20046.38|19926.38|10
1638654410000|2021-12-04 21:46:50|20044.13|19924.13|20035.35|19915.35|20044.13|19924.13|20035.35|19915.35|10
1638654420000|2021-12-04 21:47:00|20034.77|19914.77|20018.12|19898.12|20035.88|19915.88|20018.12|19898.12|10
1638654430000|2021-12-04 21:47:10|20008.02|19888.02|19996.54|19876.54|20008.02|19888.02|19993.61|19873.61|10
1638654440000|2021-12-04 21:47:20|19999.21|19879.21|19995.59|19875.59|19999.84|19879.84|19992.47|19872.47|10
1638654450000|2021-12-04 21:47:30|19998.15|19878.15|20003.75|19883.75|20004.73|19884.73|19998.15|19878.15|10
1638654460000|2021-12-04 21:47:40|20004.52|19884.52|20003.89|19883.89|20005.58|19885.58|20002.51|19882.51|10
1638654470000|2021-12-04 21:47:50|20005.4|19885.4|20010.84|19890.84|20011.38|19891.38|20005.4|19885.4|10
1638654480000|2021-12-04 21:48:00|20012.31|19892.31|20012.85|19892.85|20013.95|19893.95|20010.87|19890.87|10
1638654490000|2021-12-04 21:48:10|20016.14|19896.14|20017.18|19897.18|20020.62|19900.62|20016.14|19896.14|10
1638654500000|2021-12-04 21:48:20|20014.95|19894.95|20010.91|19890.91|20016.2|19896.2|20010|19890|10
1638654510000|2021-12-04 21:48:30|20010.63|19890.63|20009.82|19889.82|20011.6|19891.6|20009.47|19889.47|10
1638654520000|2021-12-04 21:48:40|20008.18|19888.18|19999.11|19879.11|20008.18|19888.18|19999.11|19879.11|10
1638654530000|2021-12-04 21:48:50|19998.23|19878.23|19993.37|19873.37|19998.67|19878.67|19993.37|19873.37|10
1638654540000|2021-12-04 21:49:00|19991.81|19871.81|19986.87|19866.87|19992.16|19872.16|19986.87|19866.87|10
1638654550000|2021-12-04 21:49:10|19985.97|19865.97|19975.03|19855.03|19985.97|19865.97|19975.03|19855.03|10
1638654560000|2021-12-04 21:49:20|19974.04|19854.04|19970.06|19850.06|19974.04|19854.04|19970.06|19850.06|10
1638654570000|2021-12-04 21:49:30|19968.47|19848.47|19966.27|19846.27|19968.47|19848.47|19966.27|19846.27|10
1638654580000|2021-12-04 21:49:40|19967.26|19847.26|19963.11|19843.11|19967.26|19847.26|19962.81|19842.81|10
1638654590000|2021-12-04 21:49:50|19963.21|19843.21|19959.73|19839.73|19963.21|19843.21|19958.33|19838.33|10
1638654600000|2021-12-04 21:50:00|19959.54|19839.54|19959.18|19839.18|19961.53|19841.53|19959.18|19839.18|10
1638654610000|2021-12-04 21:50:10|19958.6|19838.6|19954.68|19834.68|19958.6|19838.6|19954.68|19834.68|10
1638654620000|2021-12-04 21:50:20|19954.63|19834.63|19948.58|19828.58|19954.63|19834.63|19948.58|19828.58|10
1638654630000|2021-12-04 21:50:30|19946.53|19826.53|19947.57|19827.57|19947.75|19827.75|19943.05|19823.05|10
1638654640000|2021-12-04 21:50:40|19948.62|19828.62|19948.9|19828.9|19951.61|19831.61|19948.62|19828.62|10
1638654650000|2021-12-04 21:50:50|19947.69|19827.69|19946.26|19826.26|19947.69|19827.69|19944.78|19824.78|10
1638654660000|2021-12-04 21:51:00|19946.85|19826.85|19953.45|19833.45|19953.45|19833.45|19946.85|19826.85|10
1638654670000|2021-12-04 21:51:10|19953.96|19833.96|19956.74|19836.74|19956.74|19836.74|19951.65|19831.65|10
1638654680000|2021-12-04 21:51:20|19957.3|19837.3|19962.9|19842.9|19962.9|19842.9|19957.3|19837.3|10
1638654690000|2021-12-04 21:51:30|19963.29|19843.29|19972.79|19852.79|19972.79|19852.79|19963.29|19843.29|10
1638654700000|2021-12-04 21:51:40|19974.06|19854.06|19981.55|19861.55|19981.55|19861.55|19974.06|19854.06|9
1638654710000|2021-12-04 21:51:50|19982.25|19862.25|19986.75|19866.75|19987.34|19867.34|19982.25|19862.25|10
1638654720000|2021-12-04 21:52:00|19984.45|19864.45|19993.51|19873.51|19993.51|19873.51|19984.45|19864.45|10
1638654730000|2021-12-04 21:52:10|19995.22|19875.22|20002.95|19882.95|20002.95|19882.95|19995.22|19875.22|10
1638654740000|2021-12-04 21:52:20|20003.55|19883.55|19997.42|19877.42|20006.78|19886.78|19996.72|19876.72|10
1638654750000|2021-12-04 21:52:30|19997.72|19877.72|20001.37|19881.37|20001.37|19881.37|19997.72|19877.72|10
1638654760000|2021-12-04 21:52:40|20001.44|19881.44|20001.36|19881.36|20002.57|19882.57|20000.49|19880.49|10
1638654770000|2021-12-04 21:52:50|20000.57|19880.57|20001.62|19881.62|20001.75|19881.75|19999.87|19879.87|10
1638654780000|2021-12-04 21:53:00|20003.01|19883.01|20005.57|19885.57|20006.19|19886.19|20002.59|19882.59|9
1638654790000|2021-12-04 21:53:10|20006.48|19886.48|20011.62|19891.62|20011.62|19891.62|20006.48|19886.48|10
1638654800000|2021-12-04 21:53:20|20012.34|19892.34|20018.3|19898.3|20018.3|19898.3|20012.31|19892.31|10
1638654810000|2021-12-04 21:53:30|20017.6|19897.6|20019.88|19899.88|20019.88|19899.88|20016.56|19896.56|10
1638654820000|2021-12-04 21:53:40|20019.78|19899.78|20021.58|19901.58|20021.58|19901.58|20019.42|19899.42|10
1638654830000|2021-12-04 21:53:50|20021.27|19901.27|20023.49|19903.49|20023.55|19903.55|20021.27|19901.27|10
1638654840000|2021-12-04 21:54:00|20022.92|19902.92|20023.29|19903.29|20024.07|19904.07|20022.7|19902.7|10
1638654850000|2021-12-04 21:54:10|20023.12|19903.12|20022.75|19902.75|20024.97|19904.97|20022.75|19902.75|10
1638654860000|2021-12-04 21:54:20|20022.26|19902.26|20021.7|19901.7|20022.36|19902.36|20020.9|19900.9|9
1638654870000|2021-12-04 21:54:30|20021.63|19901.63|20022.34|19902.34|20022.71|19902.71|20020.79|19900.79|10
1638654880000|2021-12-04 21:54:40|20021.82|19901.82|20022.99|19902.99|20022.99|19902.99|20021.48|19901.48|9
1638654890000|2021-12-04 21:54:50|20023.17|19903.17|20026.22|19906.22|20026.22|19906.22|20023.17|19903.17|10
1638654900000|2021-12-04 21:55:00|20027.69|19907.69|20029.66|19909.66|20029.73|19909.73|20027.69|19907.69|10
1638654910000|2021-12-04 21:55:10|20029.45|19909.45|20032.87|19912.87|20032.87|19912.87|20029.45|19909.45|10
1638654920000|2021-12-04 21:55:20|20033.26|19913.26|20037.42|19917.42|20037.58|19917.58|20033.26|19913.26|10
1638654930000|2021-12-04 21:55:30|20038.65|19918.65|20044.29|19924.29|20044.29|19924.29|20038.65|19918.65|10
1638654940000|2021-12-04 21:55:40|20044.45|19924.45|20045.75|19925.75|20046.84|19926.84|20044.12|19924.12|10
1638654950000|2021-12-04 21:55:50|20045.72|19925.72|20043.61|19923.61|20046.17|19926.17|20043.55|19923.55|10
1638654960000|2021-12-04 21:56:00|20042.43|19922.43|20036.69|19916.69|20043.86|19923.86|20036.69|19916.69|10
1638654970000|2021-12-04 21:56:10|20035.38|19915.38|20027.29|19907.29|20038.84|19918.84|20027.29|19907.29|10
1638654980000|2021-12-04 21:56:20|20024.82|19904.82|20013.4|19893.4|20024.82|19904.82|20013.4|19893.4|10
1638654990000|2021-12-04 21:56:30|20012.54|19892.54|20015.73|19895.73|20016.91|19896.91|20011.14|19891.14|10
1638655000000|2021-12-04 21:56:40|20016.19|19896.19|20022.55|19902.55|20022.9|19902.9|20015.84|19895.84|10
1638655010000|2021-12-04 21:56:50|20023.21|19903.21|20029.23|19909.23|20029.23|19909.23|20023.21|19903.21|10
1638655020000|2021-12-04 21:57:00|20029.53|19909.53|20045.52|19925.52|20045.54|19925.54|20029.53|19909.53|10
1638655030000|2021-12-04 21:57:10|20047.07|19927.07|20057.05|19937.05|20057.05|19937.05|20047.07|19927.07|10
1638655040000|2021-12-04 21:57:20|20056.12|19936.12|20057.46|19937.46|20057.51|19937.51|20056.12|19936.12|10
1638655050000|2021-12-04 21:57:30|20057.32|19937.32|20052.89|19932.89|20057.32|19937.32|20052.89|19932.89|10
1638655060000|2021-12-04 21:57:40|20053.63|19933.63|20047.16|19927.16|20054.48|19934.48|20047.16|19927.16|10
1638655070000|2021-12-04 21:57:50|20044.93|19924.93|20040.99|19920.99|20044.93|19924.93|20040.2|19920.2|10
1638655080000|2021-12-04 21:58:00|20037.69|19917.69|20038.75|19918.75|20038.75|19918.75|20035.39|19915.39|10
1638655090000|2021-12-04 21:58:10|20038.9|19918.9|20032.03|19912.03|20038.9|19918.9|20032.03|19912.03|10
1638655100000|2021-12-04 21:58:20|20030.35|19910.35|20017.97|19897.97|20030.35|19910.35|20017.97|19897.97|10
1638655110000|2021-12-04 21:58:30|20017.21|19897.21|20023.15|19903.15|20023.15|19903.15|20016.36|19896.36|10
1638655120000|2021-12-04 21:58:40|20023.45|19903.45|20025.33|19905.33|20026.22|19906.22|20023.45|19903.45|10
1638655130000|2021-12-04 21:58:50|20025.64|19905.64|20021.06|19901.06|20025.64|19905.64|20021.06|19901.06|10
1638655140000|2021-12-04 21:59:00|20021.86|19901.86|20024.23|19904.23|20024.99|19904.99|20021.63|19901.63|10
1638655150000|2021-12-04 21:59:10|20025.2|19905.2|20035.4|19915.4|20035.4|19915.4|20025.2|19905.2|10
1638655160000|2021-12-04 21:59:20|20035.42|19915.42|20038.83|19918.83|20038.83|19918.83|20035.42|19915.42|10
1638655170000|2021-12-04 21:59:30|20039|19919|20041.5|19921.5|20041.6|19921.6|20039|19919|10
1638655180000|2021-12-04 21:59:40|20041.36|19921.36|20040.07|19920.07|20041.48|19921.48|20040.04|19920.04|10
1638655190000|2021-12-04 21:59:50|20040.73|19920.73|20040.18|19920.18|20041.08|19921.08|20038.95|19918.95|10
1638655200000|2021-12-04 22:00:00|20039.11|19919.11|20040.53|19920.53|20040.75|19920.75|20038.76|19918.76|10
1638655210000|2021-12-04 22:00:10|20039.78|19919.78|20043.09|19923.09|20043.09|19923.09|20039.78|19919.78|10
1638655220000|2021-12-04 22:00:20|20043.38|19923.38|20044.29|19924.29|20046.57|19926.57|20043.38|19923.38|10
1638655230000|2021-12-04 22:00:30|20044.73|19924.73|20047.39|19927.39|20047.6|19927.6|20043.67|19923.67|10
1638655240000|2021-12-04 22:00:40|20046.19|19926.19|20041.76|19921.76|20046.19|19926.19|20041.67|19921.67|10
1638655250000|2021-12-04 22:00:50|20042.27|19922.27|20043.18|19923.18|20043.18|19923.18|20041.3|19921.3|10
1638655260000|2021-12-04 22:01:00|20044.67|19924.67|20048.09|19928.09|20048.75|19928.75|20044.67|19924.67|10
1638655270000|2021-12-04 22:01:10|20048.73|19928.73|20047.07|19927.07|20048.73|19928.73|20046.98|19926.98|10
1638655280000|2021-12-04 22:01:20|20046.74|19926.74|20047.37|19927.37|20048.32|19928.32|20046.67|19926.67|10
1638655290000|2021-12-04 22:01:30|20048.03|19928.03|20044.93|19924.93|20048.49|19928.49|20044.6|19924.6|10
1638655300000|2021-12-04 22:01:40|20044.78|19924.78|20044.64|19924.64|20045.26|19925.26|20044.1|19924.1|10
1638655310000|2021-12-04 22:01:50|20043.75|19923.75|20048.67|19928.67|20048.67|19928.67|20043.75|19923.75|10
1638655320000|2021-12-04 22:02:00|20048.88|19928.88|20051.84|19931.84|20051.84|19931.84|20048.85|19928.85|10
1638655330000|2021-12-04 22:02:10|20052.68|19932.68|20056.55|19936.55|20056.55|19936.55|20052.68|19932.68|10
1638655340000|2021-12-04 22:02:20|20056.93|19936.93|20061.09|19941.09|20061.9|19941.9|20056.93|19936.93|10
1638655350000|2021-12-04 22:02:30|20062.86|19942.86|20065.45|19945.45|20065.63|19945.63|20062.86|19942.86|10
1638655360000|2021-12-04 22:02:40|20065.16|19945.16|20060.29|19940.29|20065.16|19945.16|20060.29|19940.29|10
1638655370000|2021-12-04 22:02:50|20060.05|19940.05|20060.33|19940.33|20060.57|19940.57|20059.6|19939.6|10
1638655380000|2021-12-04 22:03:00|20059.77|19939.77|20056.88|19936.88|20061.2|19941.2|20056.88|19936.88|10
1638655390000|2021-12-04 22:03:10|20057.66|19937.66|20058.23|19938.23|20058.23|19938.23|20056.09|19936.09|10
1638655400000|2021-12-04 22:03:20|20058.76|19938.76|20066.18|19946.18|20066.18|19946.18|20058.76|19938.76|10
1638655410000|2021-12-04 22:03:30|20067.57|19947.57|20072.76|19952.76|20072.76|19952.76|20067.57|19947.57|10
1638655420000|2021-12-04 22:03:40|20072.57|19952.57|20071.35|19951.35|20072.82|19952.82|20069.07|19949.07|10
1638655430000|2021-12-04 22:03:50|20071.4|19951.4|20075.5|19955.5|20076.15|19956.15|20070.94|19950.94|9
1638655440000|2021-12-04 22:04:00|20075.42|19955.42|20076.47|19956.47|20076.47|19956.47|20074.13|19954.13|10
1638655450000|2021-12-04 22:04:10|20076.46|19956.46|20079.71|19959.71|20080.41|19960.41|20076.46|19956.46|10
1638655460000|2021-12-04 22:04:20|20079.77|19959.77|20076.62|19956.62|20079.98|19959.98|20076.43|19956.43|10
1638655470000|2021-12-04 22:04:30|20076.84|19956.84|20076.92|19956.92|20077.76|19957.76|20075.4|19955.4|10
1638655480000|2021-12-04 22:04:40|20077.28|19957.28|20073.55|19953.55|20077.28|19957.28|20073.55|19953.55|10
1638655490000|2021-12-04 22:04:50|20072.36|19952.36|20064.69|19944.69|20072.36|19952.36|20064.61|19944.61|10
1638655500000|2021-12-04 22:05:00|20063.12|19943.12|20055.56|19935.56|20063.12|19943.12|20055.56|19935.56|10
1638655510000|2021-12-04 22:05:10|20055.9|19935.9|20052.99|19932.99|20056.19|19936.19|20051.41|19931.41|10
1638655520000|2021-12-04 22:05:20|20054.39|19934.39|20059.11|19939.11|20059.37|19939.37|20054.27|19934.27|10
1638655530000|2021-12-04 22:05:30|20061.03|19941.03|20063.79|19943.79|20063.95|19943.95|20060.71|19940.71|10
1638655540000|2021-12-04 22:05:40|20062.18|19942.18|20058.64|19938.64|20062.18|19942.18|20058.64|19938.64|10
1638655550000|2021-12-04 22:05:50|20058.45|19938.45|20053.06|19933.06|20058.45|19938.45|20053.06|19933.06|9
1638655560000|2021-12-04 22:06:00|20052.96|19932.96|20049.1|19929.1|20052.96|19932.96|20049.1|19929.1|10
1638655570000|2021-12-04 22:06:10|20049.42|19929.42|20048.13|19928.13|20050.89|19930.89|20048.13|19928.13|10
1638655580000|2021-12-04 22:06:20|20048.53|19928.53|20048.77|19928.77|20049.08|19929.08|20047.86|19927.86|10
1638655590000|2021-12-04 22:06:30|20048.33|19928.33|20050.27|19930.27|20050.27|19930.27|20047.9|19927.9|10
1638655600000|2021-12-04 22:06:40|20050.58|19930.58|20054.5|19934.5|20054.5|19934.5|20050.58|19930.58|10
1638655610000|2021-12-04 22:06:50|20054.52|19934.52|20054.3|19934.3|20054.84|19934.84|20053.53|19933.53|10
1638655620000|2021-12-04 22:07:00|20055.58|19935.58|20058.39|19938.39|20058.39|19938.39|20055.55|19935.55|10
1638655630000|2021-12-04 22:07:10|20058.3|19938.3|20059.01|19939.01|20059.77|19939.77|20058.15|19938.15|10
1638655640000|2021-12-04 22:07:20|20059.86|19939.86|20062.52|19942.52|20062.57|19942.57|20059.86|19939.86|10
1638655650000|2021-12-04 22:07:30|20062.04|19942.04|20065.73|19945.73|20066.98|19946.98|20062.04|19942.04|10
1638655660000|2021-12-04 22:07:40|20064.99|19944.99|20063.62|19943.62|20065.33|19945.33|20063.62|19943.62|10
1638655670000|2021-12-04 22:07:50|20064.47|19944.47|20064.38|19944.38|20065.81|19945.81|20064.38|19944.38|10
1638655680000|2021-12-04 22:08:00|20065.26|19945.26|20065.15|19945.15|20066.38|19946.38|20065.14|19945.14|10
1638655690000|2021-12-04 22:08:10|20065.68|19945.68|20062.27|19942.27|20065.68|19945.68|20061.55|19941.55|10
1638655700000|2021-12-04 22:08:20|20063.38|19943.38|20070.31|19950.31|20070.31|19950.31|20063.38|19943.38|10
1638655710000|2021-12-04 22:08:30|20069.97|19949.97|20071.92|19951.92|20072.76|19952.76|20069.97|19949.97|10
1638655720000|2021-12-04 22:08:40|20071.83|19951.83|20069.32|19949.32|20071.83|19951.83|20069.15|19949.15|10
1638655730000|2021-12-04 22:08:50|20069|19949|20073.97|19953.97|20073.97|19953.97|20068.9|19948.9|10
1638655740000|2021-12-04 22:09:00|20074.52|19954.52|20075.09|19955.09|20075.09|19955.09|20073.05|19953.05|10
1638655750000|2021-12-04 22:09:10|20074.79|19954.79|20078.79|19958.79|20078.79|19958.79|20074.79|19954.79|10
1638655760000|2021-12-04 22:09:20|20079.78|19959.78|20081.85|19961.85|20082.98|19962.98|20079.78|19959.78|10
1638655770000|2021-12-04 22:09:30|20081.98|19961.98|20081.19|19961.19|20082.31|19962.31|20080.91|19960.91|10
1638655780000|2021-12-04 22:09:40|20081.06|19961.06|20082.11|19962.11|20082.11|19962.11|20079.97|19959.97|10
1638655790000|2021-12-04 22:09:50|20082.2|19962.2|20085.58|19965.58|20085.63|19965.63|20082.2|19962.2|10
1638655800000|2021-12-04 22:10:00|20086.17|19966.17|20086.4|19966.4|20086.4|19966.4|20085.13|19965.13|10
1638655810000|2021-12-04 22:10:10|20087.58|19967.58|20089.84|19969.84|20089.84|19969.84|20087.58|19967.58|10
1638655820000|2021-12-04 22:10:20|20090.36|19970.36|20093.18|19973.18|20093.18|19973.18|20089.69|19969.69|10
1638655830000|2021-12-04 22:10:30|20095.38|19975.38|20104.28|19984.28|20104.28|19984.28|20095.38|19975.38|10
1638655840000|2021-12-04 22:10:40|20104.11|19984.11|20109.3|19989.3|20109.3|19989.3|20104.11|19984.11|10
1638655850000|2021-12-04 22:10:50|20109.76|19989.76|20110.89|19990.89|20111.38|19991.38|20109.76|19989.76|9
1638655860000|2021-12-04 22:11:00|20111.19|19991.19|20115.31|19995.31|20115.31|19995.31|20111.19|19991.19|10
1638655870000|2021-12-04 22:11:10|20115.47|19995.47|20115.49|19995.49|20117.78|19997.78|20115.32|19995.32|10
1638655880000|2021-12-04 22:11:20|20114.59|19994.59|20113.05|19993.05|20114.59|19994.59|20112.63|19992.63|10
1638655890000|2021-12-04 22:11:30|20113.25|19993.25|20113.81|19993.81|20113.85|19993.85|20112.99|19992.99|10
1638655900000|2021-12-04 22:11:40|20113.46|19993.46|20114.41|19994.41|20114.41|19994.41|20112.96|19992.96|10
1638655910000|2021-12-04 22:11:50|20113.7|19993.7|20119.41|19999.41|20119.46|19999.46|20113.7|19993.7|9
1638655920000|2021-12-04 22:12:00|20119.48|19999.48|20118.75|19998.75|20120.45|20000.45|20118.1|19998.1|10
1638655930000|2021-12-04 22:12:10|20118.84|19998.84|20120.09|20000.09|20120.36|20000.36|20118.84|19998.84|10
1638655940000|2021-12-04 22:12:20|20121.21|20001.21|20115.59|19995.59|20121.21|20001.21|20115.59|19995.59|10
1638655950000|2021-12-04 22:12:30|20114.51|19994.51|20113.67|19993.67|20114.57|19994.57|20113.22|19993.22|10
1638655960000|2021-12-04 22:12:40|20113.78|19993.78|20108.58|19988.58|20114.51|19994.51|20108.2|19988.2|10
1638655970000|2021-12-04 22:12:50|20108.3|19988.3|20110.5|19990.5|20110.5|19990.5|20108.3|19988.3|9
1638655980000|2021-12-04 22:13:00|20110.21|19990.21|20108.82|19988.82|20110.27|19990.27|20107.84|19987.84|10
1638655990000|2021-12-04 22:13:10|20108.29|19988.29|20106.06|19986.06|20109.47|19989.47|20106.06|19986.06|10
1638656000000|2021-12-04 22:13:20|20106.47|19986.47|20105.26|19985.26|20106.47|19986.47|20103.86|19983.86|9
1638656010000|2021-12-04 22:13:30|20105.34|19985.34|20102.84|19982.84|20105.34|19985.34|20102.43|19982.43|10
1638656020000|2021-12-04 22:13:40|20103.04|19983.04|20098.45|19978.45|20103.1|19983.1|20098.45|19978.45|10
1638656030000|2021-12-04 22:13:50|20096.57|19976.57|20097.31|19977.31|20097.31|19977.31|20094.42|19974.42|10
1638656040000|2021-12-04 22:14:00|20097.76|19977.76|20099.45|19979.45|20099.57|19979.57|20097.73|19977.73|10
1638656050000|2021-12-04 22:14:10|20099.26|19979.26|20099.2|19979.2|20100.07|19980.07|20099.03|19979.03|10
1638656060000|2021-12-04 22:14:20|20099.23|19979.23|20097.97|19977.97|20099.23|19979.23|20097.83|19977.83|9
1638656070000|2021-12-04 22:14:30|20098.42|19978.42|20098.17|19978.17|20098.42|19978.42|20097.12|19977.12|10
1638656080000|2021-12-04 22:14:40|20098.07|19978.07|20098.86|19978.86|20098.86|19978.86|20097|19977|9
1638656090000|2021-12-04 22:14:50|20098.61|19978.61|20098.18|19978.18|20099.19|19979.19|20098.12|19978.12|10
1638656100000|2021-12-04 22:15:00|20097.81|19977.81|20100.23|19980.23|20100.23|19980.23|20097.12|19977.12|10
1638656110000|2021-12-04 22:15:10|20100.5|19980.5|20097.92|19977.92|20101.35|19981.35|20096.57|19976.57|10
1638656120000|2021-12-04 22:15:20|20098.02|19978.02|20095.81|19975.81|20098.02|19978.02|20095.05|19975.05|10
1638656130000|2021-12-04 22:15:30|20094.62|19974.62|20081.59|19961.59|20094.62|19974.62|20081.59|19961.59|10
1638656140000|2021-12-04 22:15:40|20082.09|19962.09|20077.48|19957.48|20082.09|19962.09|20077.48|19957.48|10
1638656150000|2021-12-04 22:15:50|20076.53|19956.53|20076.27|19956.27|20076.86|19956.86|20076.21|19956.21|8
1638656160000|2021-12-04 22:16:00|20076.71|19956.71|20074.23|19954.23|20076.71|19956.71|20074.23|19954.23|9
1638656170000|2021-12-04 22:16:10|20074.01|19954.01|20073.9|19953.9|20075.25|19955.25|20073.9|19953.9|9
1638656180000|2021-12-04 22:16:20|20074.23|19954.23|20073.89|19953.89|20075.11|19955.11|20073.89|19953.89|10
1638656190000|2021-12-04 22:16:30|20073.87|19953.87|20073.94|19953.94|20074.58|19954.58|20073.77|19953.77|9
1638656200000|2021-12-04 22:16:40|20073.78|19953.78|20070.82|19950.82|20073.78|19953.78|20070.66|19950.66|10
1638656210000|2021-12-04 22:16:50|20069.33|19949.33|20066.18|19946.18|20069.33|19949.33|20066.18|19946.18|10
1638656220000|2021-12-04 22:17:00|20065.86|19945.86|20065.39|19945.39|20066.47|19946.47|20065.39|19945.39|10
1638656230000|2021-12-04 22:17:10|20065.02|19945.02|20061.78|19941.78|20066.7|19946.7|20061.77|19941.77|10
1638656240000|2021-12-04 22:17:20|20061.82|19941.82|20060.48|19940.48|20061.94|19941.94|20060.48|19940.48|10
1638656250000|2021-12-04 22:17:30|20060.04|19940.04|20060.7|19940.7|20061.59|19941.59|20059.65|19939.65|10
1638656260000|2021-12-04 22:17:40|20061.05|19941.05|20059.74|19939.74|20061.19|19941.19|20059.33|19939.33|10
1638656270000|2021-12-04 22:17:50|20059.88|19939.88|20061.91|19941.91|20062.24|19942.24|20059.42|19939.42|10
1638656280000|2021-12-04 22:18:00|20062.74|19942.74|20067.48|19947.48|20067.48|19947.48|20062.74|19942.74|10
1638656290000|2021-12-04 22:18:10|20067.36|19947.36|20070.34|19950.34|20071.15|19951.15|20067.36|19947.36|10
1638656300000|2021-12-04 22:18:20|20070.01|19950.01|20071.98|19951.98|20072.14|19952.14|20070.01|19950.01|10
1638656310000|2021-12-04 22:18:30|20072.23|19952.23|20073.93|19953.93|20073.93|19953.93|20071.36|19951.36|10
1638656320000|2021-12-04 22:18:40|20073.01|19953.01|20076.84|19956.84|20076.84|19956.84|20073.01|19953.01|10
1638656330000|2021-12-04 22:18:50|20076.63|19956.63|20074.57|19954.57|20076.81|19956.81|20074.57|19954.57|10
1638656340000|2021-12-04 22:19:00|20074.48|19954.48|20072.76|19952.76|20074.48|19954.48|20072.58|19952.58|10
1638656350000|2021-12-04 22:19:10|20072.33|19952.33|20075.79|19955.79|20075.79|19955.79|20072.33|19952.33|10
1638656360000|2021-12-04 22:19:20|20075.82|19955.82|20072.5|19952.5|20076.17|19956.17|20072.25|19952.25|10
1638656370000|2021-12-04 22:19:30|20073.02|19953.02|20072.41|19952.41|20073.74|19953.74|20072.38|19952.38|10
1638656380000|2021-12-04 22:19:40|20071.86|19951.86|20070.93|19950.93|20072.27|19952.27|20070.93|19950.93|10
1638656390000|2021-12-04 22:19:50|20070.79|19950.79|20068.63|19948.63|20071.29|19951.29|20068.63|19948.63|10
1638656400000|2021-12-04 22:20:00|20067.48|19947.48|20066.75|19946.75|20067.99|19947.99|20066.15|19946.15|10
1638656410000|2021-12-04 22:20:10|20066.7|19946.7|20067.18|19947.18|20067.18|19947.18|20064.95|19944.95|10
1638656420000|2021-12-04 22:20:20|20067.6|19947.6|20067.15|19947.15|20072.3|19952.3|20067.15|19947.15|10
1638656430000|2021-12-04 22:20:30|20068.14|19948.14|20068.8|19948.8|20068.8|19948.8|20068.02|19948.02|9
1638656440000|2021-12-04 22:20:40|20069.24|19949.24|20069.4|19949.4|20070.11|19950.11|20068.87|19948.87|10
1638656450000|2021-12-04 22:20:50|20069.7|19949.7|20067.97|19947.97|20069.7|19949.7|20067.52|19947.52|9
1638656460000|2021-12-04 22:21:00|20067.76|19947.76|20066.6|19946.6|20067.76|19947.76|20066.17|19946.17|10
1638656470000|2021-12-04 22:21:10|20066.44|19946.44|20064.98|19944.98|20066.46|19946.46|20064.18|19944.18|10
1638656480000|2021-12-04 22:21:20|20065.16|19945.16|20062.77|19942.77|20065.41|19945.41|20062.76|19942.76|10
1638656490000|2021-12-04 22:21:30|20062.63|19942.63|20052.35|19932.35|20062.63|19942.63|20052.35|19932.35|10
1638656500000|2021-12-04 22:21:40|20052.58|19932.58|20047.35|19927.35|20052.58|19932.58|20047.35|19927.35|10
1638656510000|2021-12-04 22:21:50|20046.8|19926.8|20045.32|19925.32|20048.31|19928.31|20045.32|19925.32|10
1638656520000|2021-12-04 22:22:00|20045.6|19925.6|20045.23|19925.23|20045.6|19925.6|20044.02|19924.02|10
1638656530000|2021-12-04 22:22:10|20045.25|19925.25|20045.14|19925.14|20046.27|19926.27|20045.14|19925.14|10
1638656540000|2021-12-04 22:22:20|20045.69|19925.69|20044|19924|20045.69|19925.69|20044|19924|10
1638656550000|2021-12-04 22:22:30|20044.1|19924.1|20043.78|19923.78|20044.86|19924.86|20043.37|19923.37|10
1638656560000|2021-12-04 22:22:40|20044.04|19924.04|20044.84|19924.84|20045.05|19925.05|20043.78|19923.78|10
1638656570000|2021-12-04 22:22:50|20045.01|19925.01|20043.62|19923.62|20045.24|19925.24|20043.62|19923.62|10
1638656580000|2021-12-04 22:23:00|20043.87|19923.87|20047.11|19927.11|20047.11|19927.11|20043.87|19923.87|10
1638656590000|2021-12-04 22:23:10|20047.54|19927.54|20046.76|19926.76|20047.85|19927.85|20046.76|19926.76|10
1638656600000|2021-12-04 22:23:20|20046.86|19926.86|20047.53|19927.53|20047.53|19927.53|20046.64|19926.64|10
1638656610000|2021-12-04 22:23:30|20047.66|19927.66|20046.57|19926.57|20047.69|19927.69|20046.32|19926.32|10
1638656620000|2021-12-04 22:23:40|20046.39|19926.39|20046.91|19926.91|20047.11|19927.11|20046.25|19926.25|10
1638656630000|2021-12-04 22:23:50|20046.73|19926.73|20047.09|19927.09|20047.53|19927.53|20046.57|19926.57|9
1638656640000|2021-12-04 22:24:00|20047.73|19927.73|20049.14|19929.14|20049.68|19929.68|20047.73|19927.73|10
1638656650000|2021-12-04 22:24:10|20049.56|19929.56|20049.55|19929.55|20051.16|19931.16|20049.55|19929.55|10
1638656660000|2021-12-04 22:24:20|20049.51|19929.51|20049.32|19929.32|20049.84|19929.84|20048.19|19928.19|10
1638656670000|2021-12-04 22:24:30|20050.27|19930.27|20053.25|19933.25|20053.25|19933.25|20049.88|19929.88|10
1638656680000|2021-12-04 22:24:40|20053.35|19933.35|20054.99|19934.99|20055.15|19935.15|20053.35|19933.35|10
1638656690000|2021-12-04 22:24:50|20054.66|19934.66|20059.36|19939.36|20059.36|19939.36|20054.66|19934.66|10
1638656700000|2021-12-04 22:25:00|20059.69|19939.69|20069.31|19949.31|20069.31|19949.31|20059.48|19939.48|9
1638656710000|2021-12-04 22:25:10|20069.05|19949.05|20072.81|19952.81|20073.22|19953.22|20069.05|19949.05|10
1638656720000|2021-12-04 22:25:20|20072.99|19952.99|20067.6|19947.6|20073.73|19953.73|20067.16|19947.16|10
1638656730000|2021-12-04 22:25:30|20067.03|19947.03|20068.65|19948.65|20068.72|19948.72|20066.62|19946.62|10
1638656740000|2021-12-04 22:25:40|20068.81|19948.81|20069.98|19949.98|20069.98|19949.98|20068.45|19948.45|10
1638656750000|2021-12-04 22:25:50|20069.57|19949.57|20072.61|19952.61|20072.61|19952.61|20069.57|19949.57|10
1638656760000|2021-12-04 22:26:00|20071.83|19951.83|20072.45|19952.45|20072.9|19952.9|20071.83|19951.83|9
1638656770000|2021-12-04 22:26:10|20073.08|19953.08|20073.91|19953.91|20073.94|19953.94|20073.08|19953.08|10
1638656780000|2021-12-04 22:26:20|20074.42|19954.42|20075.13|19955.13|20075.76|19955.76|20074.42|19954.42|10
1638656790000|2021-12-04 22:26:30|20075.15|19955.15|20076.31|19956.31|20076.31|19956.31|20075.07|19955.07|10
1638656800000|2021-12-04 22:26:40|20076.43|19956.43|20076.08|19956.08|20076.88|19956.88|20075.4|19955.4|10
1638656810000|2021-12-04 22:26:50|20076.47|19956.47|20076.4|19956.4|20077|19957|20075.92|19955.92|10
1638656820000|2021-12-04 22:27:00|20077.32|19957.32|20075.97|19955.97|20077.32|19957.32|20074.39|19954.39|10
1638656830000|2021-12-04 22:27:10|20076.78|19956.78|20077.53|19957.53|20077.98|19957.98|20076.49|19956.49|9
1638656840000|2021-12-04 22:27:20|20077.01|19957.01|20078.86|19958.86|20078.86|19958.86|20076.72|19956.72|10
1638656850000|2021-12-04 22:27:30|20078.94|19958.94|20079.62|19959.62|20079.76|19959.76|20078.94|19958.94|8
1638656860000|2021-12-04 22:27:40|20079.67|19959.67|20080.07|19960.07|20080.2|19960.2|20079.67|19959.67|9
1638656870000|2021-12-04 22:27:50|20080.21|19960.21|20080.33|19960.33|20080.33|19960.33|20080.03|19960.03|7
1638656880000|2021-12-04 22:28:00|20080.61|19960.61|20082.5|19962.5|20083.44|19963.44|20080.61|19960.61|10
1638656890000|2021-12-04 22:28:10|20083.41|19963.41|20077.78|19957.78|20083.41|19963.41|20076.26|19956.26|10
1638656900000|2021-12-04 22:28:20|20077|19957|20076.19|19956.19|20077|19957|20072.91|19952.91|10
1638656910000|2021-12-04 22:28:30|20074.51|19954.51|20073.43|19953.43|20075.01|19955.01|20072.54|19952.54|10
1638656920000|2021-12-04 22:28:40|20073.31|19953.31|20069.78|19949.78|20073.31|19953.31|20069.31|19949.31|9
1638656930000|2021-12-04 22:28:50|20070.1|19950.1|20067.48|19947.48|20070.1|19950.1|20066.84|19946.84|10
1638656940000|2021-12-04 22:29:00|20067.21|19947.21|20067.18|19947.18|20068.13|19948.13|20067.18|19947.18|9
1638656950000|2021-12-04 22:29:10|20066.77|19946.77|20066.59|19946.59|20068.46|19948.46|20066.59|19946.59|10
1638656960000|2021-12-04 22:29:20|20066.12|19946.12|20064.35|19944.35|20066.12|19946.12|20063.19|19943.19|10
1638656970000|2021-12-04 22:29:30|20064.04|19944.04|20062.58|19942.58|20064.04|19944.04|20061.75|19941.75|10
1638656980000|2021-12-04 22:29:40|20061.93|19941.93|20063.62|19943.62|20063.78|19943.78|20061.14|19941.14|10
1638656990000|2021-12-04 22:29:50|20063.65|19943.65|20065.15|19945.15|20065.21|19945.21|20062.3|19942.3|10
1638657000000|2021-12-04 22:30:00|20065.09|19945.09|20064.93|19944.93|20065.09|19945.09|20063.65|19943.65|10
1638657010000|2021-12-04 22:30:10|20064.89|19944.89|20065.24|19945.24|20065.24|19945.24|20063.74|19943.74|10
1638657020000|2021-12-04 22:30:20|20065.7|19945.7|20066.71|19946.71|20066.71|19946.71|20065.25|19945.25|10
1638657030000|2021-12-04 22:30:30|20065.92|19945.92|20069.04|19949.04|20069.04|19949.04|20065.92|19945.92|8
1638657040000|2021-12-04 22:30:40|20069.48|19949.48|20070.61|19950.61|20070.72|19950.72|20069.31|19949.31|10
1638657050000|2021-12-04 22:30:50|20068.47|19948.47|20065.53|19945.53|20068.47|19948.47|20065.53|19945.53|9
1638657060000|2021-12-04 22:31:00|20065.76|19945.76|20065.67|19945.67|20066.26|19946.26|20065.67|19945.67|10
1638657070000|2021-12-04 22:31:10|20067.06|19947.06|20068.66|19948.66|20070.07|19950.07|20066.67|19946.67|10
1638657080000|2021-12-04 22:31:20|20069.07|19949.07|20070.36|19950.36|20070.95|19950.95|20068.76|19948.76|10
1638657090000|2021-12-04 22:31:30|20068.64|19948.64|20074.57|19954.57|20074.57|19954.57|20068.64|19948.64|10
1638657100000|2021-12-04 22:31:40|20074.55|19954.55|20073.56|19953.56|20076.36|19956.36|20073.56|19953.56|10
1638657110000|2021-12-04 22:31:50|20073.55|19953.55|20075.54|19955.54|20075.54|19955.54|20073.32|19953.32|10
1638657120000|2021-12-04 22:32:00|20076.01|19956.01|20079.4|19959.4|20079.4|19959.4|20075.77|19955.77|10
1638657130000|2021-12-04 22:32:10|20078.01|19958.01|20082.63|19962.63|20082.63|19962.63|20078.01|19958.01|10
1638657140000|2021-12-04 22:32:20|20082.67|19962.67|20082.4|19962.4|20084.1|19964.1|20082.12|19962.12|10
1638657150000|2021-12-04 22:32:30|20082.36|19962.36|20084.31|19964.31|20085.71|19965.71|20082.36|19962.36|10
1638657160000|2021-12-04 22:32:40|20086.44|19966.44|20090.6|19970.6|20091.04|19971.04|20086.33|19966.33|10
1638657170000|2021-12-04 22:32:50|20091.64|19971.64|20092.47|19972.47|20094.04|19974.04|20091.64|19971.64|10
1638657180000|2021-12-04 22:33:00|20093.38|19973.38|20098.47|19978.47|20098.47|19978.47|20093.38|19973.38|10
1638657190000|2021-12-04 22:33:10|20099.31|19979.31|20107.91|19987.91|20108.74|19988.74|20099.31|19979.31|10
1638657200000|2021-12-04 22:33:20|20108.2|19988.2|20109.96|19989.96|20110.37|19990.37|20108.2|19988.2|10
1638657210000|2021-12-04 22:33:30|20109.41|19989.41|20109.53|19989.53|20109.97|19989.97|20108.92|19988.92|10
1638657220000|2021-12-04 22:33:40|20110.86|19990.86|20112.2|19992.2|20112.26|19992.26|20110.64|19990.64|10
1638657230000|2021-12-04 22:33:50|20113.82|19993.82|20112.49|19992.49|20113.82|19993.82|20112.33|19992.33|10
1638657240000|2021-12-04 22:34:00|20112.56|19992.56|20127.56|20007.56|20127.56|20007.56|20112.56|19992.56|10
1638657250000|2021-12-04 22:34:10|20129.27|20009.27|20136.37|20016.37|20136.93|20016.93|20129.27|20009.27|10
1638657260000|2021-12-04 22:34:20|20136.67|20016.67|20141.59|20021.59|20141.87|20021.87|20136.67|20016.67|10
1638657270000|2021-12-04 22:34:30|20144.33|20024.33|20161.36|20041.36|20161.36|20041.36|20144.33|20024.33|10
1638657280000|2021-12-04 22:34:40|20165.4|20045.4|20181.35|20061.35|20181.35|20061.35|20165.4|20045.4|10
1638657290000|2021-12-04 22:34:50|20182.67|20062.67|20188.44|20068.44|20189.21|20069.21|20182.67|20062.67|10
1638657300000|2021-12-04 22:35:00|20190.56|20070.56|20204.68|20084.68|20204.68|20084.68|20190.56|20070.56|10
1638657310000|2021-12-04 22:35:10|20202.84|20082.84|20200.82|20080.82|20208.32|20088.32|20200.69|20080.69|10
1638657320000|2021-12-04 22:35:20|20200.56|20080.56|20195.91|20075.91|20200.56|20080.56|20195.26|20075.26|10
1638657330000|2021-12-04 22:35:30|20191.1|20071.1|20182.53|20062.53|20191.1|20071.1|20182.53|20062.53|10
1638657340000|2021-12-04 22:35:40|20181.76|20061.76|20176.26|20056.26|20181.76|20061.76|20176.01|20056.01|10
1638657350000|2021-12-04 22:35:50|20177.27|20057.27|20179.24|20059.24|20180.46|20060.46|20174.42|20054.42|10
1638657360000|2021-12-04 22:36:00|20177.81|20057.81|20173.71|20053.71|20183.81|20063.81|20170.42|20050.42|10
1638657370000|2021-12-04 22:36:10|20171.3|20051.3|20179.05|20059.05|20179.66|20059.66|20171.3|20051.3|10
1638657380000|2021-12-04 22:36:20|20180.16|20060.16|20180.48|20060.48|20181.71|20061.71|20178.09|20058.09|10
1638657390000|2021-12-04 22:36:30|20181.39|20061.39|20178.36|20058.36|20181.39|20061.39|20177.23|20057.23|10
1638657400000|2021-12-04 22:36:40|20178.14|20058.14|20175.71|20055.71|20178.5|20058.5|20175.71|20055.71|10
1638657410000|2021-12-04 22:36:50|20175.84|20055.84|20168.25|20048.25|20175.84|20055.84|20166.76|20046.76|10
1638657420000|2021-12-04 22:37:00|20168.89|20048.89|20167.07|20047.07|20169.13|20049.13|20167.07|20047.07|10
1638657430000|2021-12-04 22:37:10|20166.66|20046.66|20160.05|20040.05|20166.66|20046.66|20160.05|20040.05|10
1638657440000|2021-12-04 22:37:20|20159.94|20039.94|20161.43|20041.43|20161.43|20041.43|20159.61|20039.61|9
1638657450000|2021-12-04 22:37:30|20161.66|20041.66|20162.37|20042.37|20162.53|20042.53|20160.91|20040.91|10
1638657460000|2021-12-04 22:37:40|20160.1|20040.1|20155.8|20035.8|20161.45|20041.45|20155.8|20035.8|10
1638657470000|2021-12-04 22:37:50|20154.89|20034.89|20152.21|20032.21|20155.6|20035.6|20152.21|20032.21|10
1638657480000|2021-12-04 22:38:00|20151.14|20031.14|20147.99|20027.99|20151.14|20031.14|20147.99|20027.99|10
1638657490000|2021-12-04 22:38:10|20147.3|20027.3|20148.71|20028.71|20148.71|20028.71|20145.45|20025.45|10
1638657500000|2021-12-04 22:38:20|20148.49|20028.49|20149.68|20029.68|20149.68|20029.68|20147.46|20027.46|10
1638657510000|2021-12-04 22:38:30|20149.66|20029.66|20148.81|20028.81|20149.66|20029.66|20147.33|20027.33|9
1638657520000|2021-12-04 22:38:40|20149.01|20029.01|20146.08|20026.08|20149.01|20029.01|20145.47|20025.47|10
1638657530000|2021-12-04 22:38:50|20145.13|20025.13|20141.76|20021.76|20145.13|20025.13|20141.76|20021.76|9
1638657540000|2021-12-04 22:39:00|20140.63|20020.63|20136.59|20016.59|20140.63|20020.63|20136.59|20016.59|10
1638657550000|2021-12-04 22:39:10|20136.8|20016.8|20130.11|20010.11|20136.8|20016.8|20130.11|20010.11|10
1638657560000|2021-12-04 22:39:20|20128.6|20008.6|20124.77|20004.77|20128.89|20008.89|20123.81|20003.81|10
1638657570000|2021-12-04 22:39:30|20125.65|20005.65|20117.78|19997.78|20125.65|20005.65|20117.73|19997.73|10
1638657580000|2021-12-04 22:39:40|20117.12|19997.12|20110.33|19990.33|20117.12|19997.12|20110.33|19990.33|10
1638657590000|2021-12-04 22:39:50|20109.94|19989.94|20105.08|19985.08|20109.94|19989.94|20105.08|19985.08|10
1638657600000|2021-12-04 22:40:00|20103.64|19983.64|20101.47|19981.47|20105.16|19985.16|20099.6|19979.6|10
1638657610000|2021-12-04 22:40:10|20102.24|19982.24|20104.89|19984.89|20105.87|19985.87|20102.24|19982.24|10
1638657620000|2021-12-04 22:40:20|20103.9|19983.9|20103.33|19983.33|20105.05|19985.05|20103.12|19983.12|10
1638657630000|2021-12-04 22:40:30|20102.13|19982.13|20103.72|19983.72|20103.99|19983.99|20102.1|19982.1|10
1638657640000|2021-12-04 22:40:40|20103.66|19983.66|20104.65|19984.65|20105.13|19985.13|20102.72|19982.72|10
1638657650000|2021-12-04 22:40:50|20106.17|19986.17|20108.99|19988.99|20108.99|19988.99|20104.8|19984.8|10
1638657660000|2021-12-04 22:41:00|20107.85|19987.85|20112.52|19992.52|20113.01|19993.01|20107.85|19987.85|10
1638657670000|2021-12-04 22:41:10|20112.61|19992.61|20113.1|19993.1|20113.67|19993.67|20112.12|19992.12|10
1638657680000|2021-12-04 22:41:20|20112.99|19992.99|20121.72|20001.72|20121.72|20001.72|20112.99|19992.99|9
1638657690000|2021-12-04 22:41:30|20121.47|20001.47|20128.93|20008.93|20129.45|20009.45|20121.47|20001.47|9
1638657700000|2021-12-04 22:41:40|20128.36|20008.36|20132.5|20012.5|20132.74|20012.74|20127.45|20007.45|10
1638657710000|2021-12-04 22:41:50|20133.84|20013.84|20133.78|20013.78|20134.65|20014.65|20132.37|20012.37|9
1638657720000|2021-12-04 22:42:00|20134.63|20014.63|20138.8|20018.8|20138.8|20018.8|20134.63|20014.63|10
1638657730000|2021-12-04 22:42:10|20138.38|20018.38|20140.6|20020.6|20140.6|20020.6|20137.41|20017.41|10
1638657740000|2021-12-04 22:42:20|20144.3|20024.3|20141.06|20021.06|20146.58|20026.58|20141.06|20021.06|10
1638657750000|2021-12-04 22:42:30|20141.66|20021.66|20145.79|20025.79|20145.79|20025.79|20141.64|20021.64|10
1638657760000|2021-12-04 22:42:40|20145.48|20025.48|20143.09|20023.09|20145.48|20025.48|20143.09|20023.09|10
1638657770000|2021-12-04 22:42:50|20141.04|20021.04|20133.4|20013.4|20141.04|20021.04|20133.4|20013.4|10
1638657780000|2021-12-04 22:43:00|20133.46|20013.46|20129.12|20009.12|20133.46|20013.46|20128.12|20008.12|10
1638657790000|2021-12-04 22:43:10|20126.89|20006.89|20119.73|19999.73|20126.89|20006.89|20119.49|19999.49|9
1638657800000|2021-12-04 22:43:20|20120.26|20000.26|20119.19|19999.19|20121.12|20001.12|20118.39|19998.39|9
1638657810000|2021-12-04 22:43:30|20119.64|19999.64|20116.95|19996.95|20120.94|20000.94|20116.95|19996.95|10
1638657820000|2021-12-04 22:43:40|20114.45|19994.45|20116.85|19996.85|20119.22|19999.22|20114.45|19994.45|10
1638657830000|2021-12-04 22:43:50|20117.93|19997.93|20114.17|19994.17|20117.93|19997.93|20113.64|19993.64|10
1638657840000|2021-12-04 22:44:00|20115.46|19995.46|20116.51|19996.51|20119.15|19999.15|20115.46|19995.46|10
1638657850000|2021-12-04 22:44:10|20118.19|19998.19|20120.03|20000.03|20120.03|20000.03|20116.96|19996.96|10
1638657860000|2021-12-04 22:44:20|20119.06|19999.06|20121.12|20001.12|20121.98|20001.98|20119.06|19999.06|10
1638657870000|2021-12-04 22:44:30|20121.52|20001.52|20127.51|20007.51|20127.51|20007.51|20121.52|20001.52|10
1638657880000|2021-12-04 22:44:40|20127.16|20007.16|20127.82|20007.82|20128.56|20008.56|20127.11|20007.11|9
1638657890000|2021-12-04 22:44:50|20128.75|20008.75|20131.6|20011.6|20131.6|20011.6|20128.75|20008.75|10
1638657900000|2021-12-04 22:45:00|20131.29|20011.29|20140.9|20020.9|20141.97|20021.97|20131.29|20011.29|10
1638657910000|2021-12-04 22:45:10|20142.07|20022.07|20145.95|20025.95|20145.95|20025.95|20142.07|20022.07|10
1638657920000|2021-12-04 22:45:20|20146.24|20026.24|20148.82|20028.82|20149.15|20029.15|20146.24|20026.24|10
1638657930000|2021-12-04 22:45:30|20148.46|20028.46|20151.76|20031.76|20151.76|20031.76|20148.41|20028.41|10
1638657940000|2021-12-04 22:45:40|20151.27|20031.27|20153.6|20033.6|20153.85|20033.85|20151.27|20031.27|10
1638657950000|2021-12-04 22:45:50|20155.09|20035.09|20161.32|20041.32|20161.44|20041.44|20155.09|20035.09|10
1638657960000|2021-12-04 22:46:00|20162.18|20042.18|20169.27|20049.27|20169.27|20049.27|20162.18|20042.18|10
1638657970000|2021-12-04 22:46:10|20168.21|20048.21|20173.04|20053.04|20174.53|20054.53|20168.21|20048.21|10
1638657980000|2021-12-04 22:46:20|20171.59|20051.59|20175.54|20055.54|20175.54|20055.54|20171.59|20051.59|10
1638657990000|2021-12-04 22:46:30|20174.68|20054.68|20178.91|20058.91|20179.3|20059.3|20174.68|20054.68|9
1638658000000|2021-12-04 22:46:40|20177.56|20057.56|20179.81|20059.81|20181.28|20061.28|20177.56|20057.56|10
1638658010000|2021-12-04 22:46:50|20181.29|20061.29|20188.14|20068.14|20188.42|20068.42|20181.29|20061.29|9
1638658020000|2021-12-04 22:47:00|20188.81|20068.81|20196.53|20076.53|20196.53|20076.53|20188.81|20068.81|10
1638658030000|2021-12-04 22:47:10|20195.9|20075.9|20196.92|20076.92|20198.72|20078.72|20194.8|20074.8|10
1638658040000|2021-12-04 22:47:20|20195.59|20075.59|20189.83|20069.83|20195.59|20075.59|20189.73|20069.73|8
1638658050000|2021-12-04 22:47:30|20189.75|20069.75|20182.83|20062.83|20189.75|20069.75|20182.83|20062.83|10
1638658060000|2021-12-04 22:47:40|20183.4|20063.4|20188.64|20068.64|20188.69|20068.69|20183.4|20063.4|9
1638658070000|2021-12-04 22:47:50|20188.91|20068.91|20189.21|20069.21|20190.23|20070.23|20188.23|20068.23|10
1638658080000|2021-12-04 22:48:00|20189.93|20069.93|20191.88|20071.88|20192.73|20072.73|20189.93|20069.93|9
1638658090000|2021-12-04 22:48:10|20192.04|20072.04|20181.35|20061.35|20192.04|20072.04|20181.35|20061.35|10
1638658100000|2021-12-04 22:48:20|20182.09|20062.09|20174.12|20054.12|20182.75|20062.75|20174.12|20054.12|10
1638658110000|2021-12-04 22:48:30|20173.89|20053.89|20168.56|20048.56|20173.89|20053.89|20168.56|20048.56|10
1638658120000|2021-12-04 22:48:40|20167.42|20047.42|20162.03|20042.03|20167.72|20047.72|20162.03|20042.03|10
1638658130000|2021-12-04 22:48:50|20161.07|20041.07|20162.97|20042.97|20162.97|20042.97|20159.69|20039.69|9
1638658140000|2021-12-04 22:49:00|20163.85|20043.85|20165.69|20045.69|20166.05|20046.05|20163.18|20043.18|9
1638658150000|2021-12-04 22:49:10|20165.68|20045.68|20164.66|20044.66|20166.12|20046.12|20164.64|20044.64|10
1638658160000|2021-12-04 22:49:20|20164.75|20044.75|20162.04|20042.04|20164.75|20044.75|20162.04|20042.04|10
1638658170000|2021-12-04 22:49:30|20161.75|20041.75|20157.45|20037.45|20161.75|20041.75|20157.11|20037.11|10
1638658180000|2021-12-04 22:49:40|20156.48|20036.48|20144.68|20024.68|20156.48|20036.48|20144.68|20024.68|9
1638658190000|2021-12-04 22:49:50|20144.61|20024.61|20142.06|20022.06|20144.65|20024.65|20141.35|20021.35|10
1638658200000|2021-12-04 22:50:00|20142.76|20022.76|20142.83|20022.83|20143.38|20023.38|20141.46|20021.46|10
1638658210000|2021-12-04 22:50:10|20143.99|20023.99|20145.77|20025.77|20145.94|20025.94|20142.91|20022.91|10
1638658220000|2021-12-04 22:50:20|20146.22|20026.22|20144.44|20024.44|20146.24|20026.24|20143.93|20023.93|10
1638658230000|2021-12-04 22:50:30|20144.24|20024.24|20144.75|20024.75|20146.41|20026.41|20144.24|20024.24|9
1638658240000|2021-12-04 22:50:40|20145.1|20025.1|20147.16|20027.16|20147.67|20027.67|20145.05|20025.05|10
1638658250000|2021-12-04 22:50:50|20147.31|20027.31|20146.02|20026.02|20147.62|20027.62|20145.14|20025.14|10
1638658260000|2021-12-04 22:51:00|20144.41|20024.41|20146.76|20026.76|20146.76|20026.76|20142.87|20022.87|9
1638658270000|2021-12-04 22:51:10|20145.69|20025.69|20149.96|20029.96|20150.17|20030.17|20145.07|20025.07|10
1638658280000|2021-12-04 22:51:20|20150.27|20030.27|20149.75|20029.75|20150.27|20030.27|20149.11|20029.11|10
1638658290000|2021-12-04 22:51:30|20149.71|20029.71|20150.28|20030.28|20151.61|20031.61|20149.71|20029.71|10
1638658300000|2021-12-04 22:51:40|20148.95|20028.95|20149.67|20029.67|20150.24|20030.24|20148.95|20028.95|10
1638658310000|2021-12-04 22:51:50|20148.81|20028.81|20151.33|20031.33|20151.33|20031.33|20148.81|20028.81|10
1638658320000|2021-12-04 22:52:00|20149.89|20029.89|20151.68|20031.68|20152.08|20032.08|20149.8|20029.8|10
1638658330000|2021-12-04 22:52:10|20151.7|20031.7|20152.55|20032.55|20152.67|20032.67|20149.82|20029.82|10
1638658340000|2021-12-04 22:52:20|20153.1|20033.1|20153.88|20033.88|20155.74|20035.74|20152.85|20032.85|9
1638658350000|2021-12-04 22:52:30|20153.11|20033.11|20151.97|20031.97|20154.3|20034.3|20151.97|20031.97|10
1638658360000|2021-12-04 22:52:40|20153.68|20033.68|20156.74|20036.74|20156.74|20036.74|20152.54|20032.54|10
1638658370000|2021-12-04 22:52:50|20156.91|20036.91|20151.63|20031.63|20156.91|20036.91|20151.63|20031.63|10
1638658380000|2021-12-04 22:53:00|20151.59|20031.59|20147.91|20027.91|20151.59|20031.59|20147.91|20027.91|10
1638658390000|2021-12-04 22:53:10|20149.25|20029.25|20141.52|20021.52|20149.25|20029.25|20141.52|20021.52|10
1638658400000|2021-12-04 22:53:20|20139.87|20019.87|20134.94|20014.94|20139.87|20019.87|20134.19|20014.19|10
1638658410000|2021-12-04 22:53:30|20135.25|20015.25|20128.63|20008.63|20135.52|20015.52|20128.29|20008.29|10
1638658420000|2021-12-04 22:53:40|20129.14|20009.14|20129.89|20009.89|20129.89|20009.89|20125.38|20005.38|10
1638658430000|2021-12-04 22:53:50|20129.98|20009.98|20138.05|20018.05|20139.31|20019.31|20129.98|20009.98|10
1638658440000|2021-12-04 22:54:00|20137.07|20017.07|20135.66|20015.66|20138.33|20018.33|20134.87|20014.87|10
1638658450000|2021-12-04 22:54:10|20135.1|20015.1|20133.45|20013.45|20135.34|20015.34|20133.45|20013.45|10
1638658460000|2021-12-04 22:54:20|20132.49|20012.49|20134.21|20014.21|20135.03|20015.03|20132.49|20012.49|10
1638658470000|2021-12-04 22:54:30|20134.22|20014.22|20134.91|20014.91|20135.26|20015.26|20133.71|20013.71|10
1638658480000|2021-12-04 22:54:40|20133.37|20013.37|20138.4|20018.4|20138.42|20018.42|20133.37|20013.37|10
1638658490000|2021-12-04 22:54:50|20138.56|20018.56|20139.17|20019.17|20139.76|20019.76|20138.34|20018.34|10
1638658500000|2021-12-04 22:55:00|20136.81|20016.81|20139.26|20019.26|20139.26|20019.26|20135.9|20015.9|9
1638658510000|2021-12-04 22:55:10|20140.25|20020.25|20144.05|20024.05|20144.05|20024.05|20140.12|20020.12|10
1638658520000|2021-12-04 22:55:20|20144.01|20024.01|20150.33|20030.33|20150.33|20030.33|20144.01|20024.01|10
1638658530000|2021-12-04 22:55:30|20150.37|20030.37|20148.99|20028.99|20150.96|20030.96|20148.96|20028.96|10
1638658540000|2021-12-04 22:55:40|20148.85|20028.85|20150.52|20030.52|20151.05|20031.05|20148.85|20028.85|10
1638658550000|2021-12-04 22:55:50|20150.91|20030.91|20150.59|20030.59|20151.37|20031.37|20150.59|20030.59|8
1638658560000|2021-12-04 22:56:00|20151.16|20031.16|20153.46|20033.46|20153.46|20033.46|20151.16|20031.16|10
1638658570000|2021-12-04 22:56:10|20153.38|20033.38|20155.37|20035.37|20155.49|20035.49|20153.06|20033.06|10
1638658580000|2021-12-04 22:56:20|20155.99|20035.99|20158.03|20038.03|20158.03|20038.03|20155.81|20035.81|10
1638658590000|2021-12-04 22:56:30|20158.14|20038.14|20159.6|20039.6|20159.86|20039.86|20158.14|20038.14|10
1638658600000|2021-12-04 22:56:40|20159.54|20039.54|20157.97|20037.97|20160.25|20040.25|20157.97|20037.97|10
1638658610000|2021-12-04 22:56:50|20158.66|20038.66|20159.07|20039.07|20160.23|20040.23|20157.47|20037.47|10
1638658620000|2021-12-04 22:57:00|20160.22|20040.22|20165.73|20045.73|20165.73|20045.73|20160.16|20040.16|10
1638658630000|2021-12-04 22:57:10|20166.83|20046.83|20165.5|20045.5|20167.02|20047.02|20164.44|20044.44|10
1638658640000|2021-12-04 22:57:20|20166.54|20046.54|20168.17|20048.17|20169.51|20049.51|20166.54|20046.54|10
1638658650000|2021-12-04 22:57:30|20168.02|20048.02|20173.06|20053.06|20173.06|20053.06|20168.02|20048.02|10
1638658660000|2021-12-04 22:57:40|20172.96|20052.96|20180.17|20060.17|20180.17|20060.17|20172.96|20052.96|10
1638658670000|2021-12-04 22:57:50|20180.21|20060.21|20185.11|20065.11|20185.11|20065.11|20180.21|20060.21|10
1638658680000|2021-12-04 22:58:00|20183.6|20063.6|20179.5|20059.5|20183.88|20063.88|20179.5|20059.5|10
1638658690000|2021-12-04 22:58:10|20179.27|20059.27|20178.5|20058.5|20181.25|20061.25|20177.27|20057.27|10
1638658700000|2021-12-04 22:58:20|20177.49|20057.49|20177.11|20057.11|20177.91|20057.91|20175.2|20055.2|10
1638658710000|2021-12-04 22:58:30|20178.55|20058.55|20178.56|20058.56|20178.85|20058.85|20178.55|20058.55|10
1638658720000|2021-12-04 22:58:40|20178.82|20058.82|20180.43|20060.43|20180.65|20060.65|20178.75|20058.75|10
1638658730000|2021-12-04 22:58:50|20180.32|20060.32|20184.05|20064.05|20184.05|20064.05|20180.32|20060.32|10
1638658740000|2021-12-04 22:59:00|20183.47|20063.47|20190.43|20070.43|20190.43|20070.43|20183.47|20063.47|10
1638658750000|2021-12-04 22:59:10|20191.8|20071.8|20192.8|20072.8|20192.8|20072.8|20191.55|20071.55|10
1638658760000|2021-12-04 22:59:20|20191.85|20071.85|20192.91|20072.91|20193.18|20073.18|20191.85|20071.85|10
1638658770000|2021-12-04 22:59:30|20192.29|20072.29|20193.34|20073.34|20193.34|20073.34|20192.29|20072.29|9
1638658780000|2021-12-04 22:59:40|20193.12|20073.12|20195.14|20075.14|20195.14|20075.14|20192.22|20072.22|9
1638658790000|2021-12-04 22:59:50|20195.01|20075.01|20197.26|20077.26|20197.76|20077.76|20195.01|20075.01|10
1638658800000|2021-12-04 23:00:00|20196.6|20076.6|20201.7|20081.7|20201.7|20081.7|20196.07|20076.07|10
1638658810000|2021-12-04 23:00:10|20201.86|20081.86|20203.88|20083.88|20204.21|20084.21|20201.86|20081.86|9
1638658820000|2021-12-04 23:00:20|20204.07|20084.07|20202.14|20082.14|20204.07|20084.07|20202.14|20082.14|9
1638658830000|2021-12-04 23:00:30|20202.78|20082.78|20203.42|20083.42|20203.54|20083.54|20201.76|20081.76|10
1638658840000|2021-12-04 23:00:40|20203.14|20083.14|20207.47|20087.47|20207.47|20087.47|20202.13|20082.13|10
1638658850000|2021-12-04 23:00:50|20210.34|20090.34|20231.8|20111.8|20231.8|20111.8|20209.85|20089.85|10
1638658860000|2021-12-04 23:01:00|20233.43|20113.43|20234.13|20114.13|20236.89|20116.89|20233.43|20113.43|10
1638658870000|2021-12-04 23:01:10|20235.16|20115.16|20227.69|20107.69|20235.16|20115.16|20227.69|20107.69|10
1638658880000|2021-12-04 23:01:20|20227.32|20107.32|20220.05|20100.05|20227.32|20107.32|20219.83|20099.83|10
1638658890000|2021-12-04 23:01:30|20219.22|20099.22|20217.56|20097.56|20219.49|20099.49|20216.43|20096.43|10
1638658900000|2021-12-04 23:01:40|20219.79|20099.79|20219.33|20099.33|20220.22|20100.22|20218.61|20098.61|10
1638658910000|2021-12-04 23:01:50|20219.06|20099.06|20218.03|20098.03|20219.27|20099.27|20216.65|20096.65|10
1638658920000|2021-12-04 23:02:00|20218.2|20098.2|20217.3|20097.3|20218.2|20098.2|20216.91|20096.91|10
1638658930000|2021-12-04 23:02:10|20216.16|20096.16|20218.85|20098.85|20218.85|20098.85|20215.94|20095.94|10
1638658940000|2021-12-04 23:02:20|20218.81|20098.81|20220.94|20100.94|20221.33|20101.33|20218.36|20098.36|10
1638658950000|2021-12-04 23:02:30|20221.56|20101.56|20225.69|20105.69|20225.69|20105.69|20221.56|20101.56|10
1638658960000|2021-12-04 23:02:40|20225.95|20105.95|20225.16|20105.16|20226.49|20106.49|20224.33|20104.33|10
1638658970000|2021-12-04 23:02:50|20223.79|20103.79|20223.35|20103.35|20224.6|20104.6|20223.01|20103.01|10
1638658980000|2021-12-04 23:03:00|20223.77|20103.77|20222.05|20102.05|20224.61|20104.61|20222.05|20102.05|10
1638658990000|2021-12-04 23:03:10|20222.67|20102.67|20220.86|20100.86|20222.67|20102.67|20219.99|20099.99|10
1638659000000|2021-12-04 23:03:20|20220.91|20100.91|20222.23|20102.23|20222.23|20102.23|20220.91|20100.91|10
1638659010000|2021-12-04 23:03:30|20222.27|20102.27|20222.95|20102.95|20224.08|20104.08|20221.82|20101.82|10
1638659020000|2021-12-04 23:03:40|20224.91|20104.91|20221.21|20101.21|20225.27|20105.27|20221.09|20101.09|10
1638659030000|2021-12-04 23:03:50|20220.35|20100.35|20221.96|20101.96|20221.96|20101.96|20218.64|20098.64|10
1638659040000|2021-12-04 23:04:00|20221.1|20101.1|20221.53|20101.53|20223.58|20103.58|20221.1|20101.1|10
1638659050000|2021-12-04 23:04:10|20222.39|20102.39|20229.06|20109.06|20231.3|20111.3|20222.39|20102.39|10
1638659060000|2021-12-04 23:04:20|20228.67|20108.67|20237.16|20117.16|20237.16|20117.16|20228.67|20108.67|10
1638659070000|2021-12-04 23:04:30|20237.54|20117.54|20246.25|20126.25|20246.25|20126.25|20237.22|20117.22|10
1638659080000|2021-12-04 23:04:40|20248.12|20128.12|20256.03|20136.03|20256.51|20136.51|20248.12|20128.12|10
1638659090000|2021-12-04 23:04:50|20256.44|20136.44|20260.39|20140.39|20260.39|20140.39|20255.56|20135.56|10
1638659100000|2021-12-04 23:05:00|20258.24|20138.24|20274.23|20154.23|20274.23|20154.23|20258.24|20138.24|10
1638659110000|2021-12-04 23:05:10|20274.07|20154.07|20277.36|20157.36|20277.36|20157.36|20272.97|20152.97|10
1638659120000|2021-12-04 23:05:20|20279.05|20159.05|20271.65|20151.65|20279.52|20159.52|20271.65|20151.65|10
1638659130000|2021-12-04 23:05:30|20273.25|20153.25|20272.29|20152.29|20273.25|20153.25|20270.38|20150.38|10
1638659140000|2021-12-04 23:05:40|20272.88|20152.88|20275.75|20155.75|20275.75|20155.75|20272.32|20152.32|10
1638659150000|2021-12-04 23:05:50|20275.57|20155.57|20273.21|20153.21|20275.57|20155.57|20273.01|20153.01|9
1638659160000|2021-12-04 23:06:00|20272.86|20152.86|20273.42|20153.42|20273.42|20153.42|20269.47|20149.47|10
1638659170000|2021-12-04 23:06:10|20271.6|20151.6|20277.56|20157.56|20277.56|20157.56|20271.6|20151.6|10
1638659180000|2021-12-04 23:06:20|20278.39|20158.39|20280.76|20160.76|20281.27|20161.27|20278.32|20158.32|10
1638659190000|2021-12-04 23:06:30|20279.9|20159.9|20275.57|20155.57|20279.9|20159.9|20275.1|20155.1|9
1638659200000|2021-12-04 23:06:40|20274.85|20154.85|20270.56|20150.56|20275.87|20155.87|20270.56|20150.56|10
1638659210000|2021-12-04 23:06:50|20270.58|20150.58|20282.67|20162.67|20282.67|20162.67|20270.58|20150.58|10
1638659220000|2021-12-04 23:07:00|20282.87|20162.87|20280.8|20160.8|20284.93|20164.93|20280.8|20160.8|9
1638659230000|2021-12-04 23:07:10|20281.3|20161.3|20279.81|20159.81|20282.25|20162.25|20279.81|20159.81|9
1638659240000|2021-12-04 23:07:20|20279.36|20159.36|20280.33|20160.33|20280.55|20160.55|20277.7|20157.7|10
1638659250000|2021-12-04 23:07:30|20283.02|20163.02|20283.63|20163.63|20288.41|20168.41|20283.02|20163.02|10
1638659260000|2021-12-04 23:07:40|20283.8|20163.8|20290.93|20170.93|20290.93|20170.93|20283.8|20163.8|10
1638659270000|2021-12-04 23:07:50|20289.79|20169.79|20294.91|20174.91|20296.94|20176.94|20289.79|20169.79|10
1638659280000|2021-12-04 23:08:00|20295.2|20175.2|20305.08|20185.08|20305.08|20185.08|20295.2|20175.2|10
1638659290000|2021-12-04 23:08:10|20305.37|20185.37|20310.63|20190.63|20311.1|20191.1|20305.37|20185.37|10
1638659300000|2021-12-04 23:08:20|20310.89|20190.89|20314.98|20194.98|20316.21|20196.21|20310.89|20190.89|10
1638659310000|2021-12-04 23:08:30|20315.01|20195.01|20323.83|20203.83|20323.83|20203.83|20315.01|20195.01|10
1638659320000|2021-12-04 23:08:40|20323.63|20203.63|20332.93|20212.93|20332.93|20212.93|20323.63|20203.63|10
1638659330000|2021-12-04 23:08:50|20332.75|20212.75|20329.71|20209.71|20333.6|20213.6|20328.3|20208.3|10
1638659340000|2021-12-04 23:09:00|20329.83|20209.83|20325.64|20205.64|20330.81|20210.81|20325.17|20205.17|10
1638659350000|2021-12-04 23:09:10|20324.54|20204.54|20328.29|20208.29|20328.29|20208.29|20324.54|20204.54|10
1638659360000|2021-12-04 23:09:20|20328.67|20208.67|20327.31|20207.31|20329.97|20209.97|20327.31|20207.31|10
1638659370000|2021-12-04 23:09:30|20327.72|20207.72|20327.41|20207.41|20328.43|20208.43|20327.41|20207.41|10
1638659380000|2021-12-04 23:09:40|20327.69|20207.69|20329.83|20209.83|20331.6|20211.6|20327.69|20207.69|10
1638659390000|2021-12-04 23:09:50|20329.86|20209.86|20326.52|20206.52|20329.96|20209.96|20326.52|20206.52|10
1638659400000|2021-12-04 23:10:00|20326.41|20206.41|20329.69|20209.69|20329.69|20209.69|20326.41|20206.41|10
1638659410000|2021-12-04 23:10:10|20331.65|20211.65|20333.96|20213.96|20333.96|20213.96|20331.61|20211.61|9
1638659420000|2021-12-04 23:10:20|20334.52|20214.52|20334.58|20214.58|20335.89|20215.89|20334.52|20214.52|10
1638659430000|2021-12-04 23:10:30|20335.39|20215.39|20336.92|20216.92|20336.92|20216.92|20334.71|20214.71|10
1638659440000|2021-12-04 23:10:40|20337.67|20217.67|20338.17|20218.17|20342.37|20222.37|20337.67|20217.67|10
1638659450000|2021-12-04 23:10:50|20338.59|20218.59|20331.01|20211.01|20338.59|20218.59|20331.01|20211.01|10
1638659460000|2021-12-04 23:11:00|20329.48|20209.48|20325.47|20205.47|20329.48|20209.48|20324.02|20204.02|10
1638659470000|2021-12-04 23:11:10|20324.95|20204.95|20319.15|20199.15|20325.21|20205.21|20319.15|20199.15|10
1638659480000|2021-12-04 23:11:20|20317.67|20197.67|20311.42|20191.42|20317.67|20197.67|20311.42|20191.42|10
1638659490000|2021-12-04 23:11:30|20309.8|20189.8|20305.05|20185.05|20310.31|20190.31|20304.85|20184.85|10
1638659500000|2021-12-04 23:11:40|20305.52|20185.52|20305.01|20185.01|20305.95|20185.95|20304.4|20184.4|10
1638659510000|2021-12-04 23:11:50|20304.01|20184.01|20306.31|20186.31|20308.33|20188.33|20304.01|20184.01|10
1638659520000|2021-12-04 23:12:00|20306.21|20186.21|20301.25|20181.25|20307.13|20187.13|20301.25|20181.25|10
1638659530000|2021-12-04 23:12:10|20301.51|20181.51|20294.92|20174.92|20301.73|20181.73|20294.79|20174.79|10
1638659540000|2021-12-04 23:12:20|20294.38|20174.38|20276.72|20156.72|20295.09|20175.09|20276.72|20156.72|10
1638659550000|2021-12-04 23:12:30|20276.18|20156.18|20264.92|20144.92|20276.69|20156.69|20264.92|20144.92|10
1638659560000|2021-12-04 23:12:40|20263.35|20143.35|20257.12|20137.12|20264.1|20144.1|20257.12|20137.12|10
1638659570000|2021-12-04 23:12:50|20254.24|20134.24|20245.36|20125.36|20254.24|20134.24|20244.84|20124.84|10
1638659580000|2021-12-04 23:13:00|20244.85|20124.85|20242.7|20122.7|20244.85|20124.85|20241.05|20121.05|10
1638659590000|2021-12-04 23:13:10|20243.05|20123.05|20244.46|20124.46|20245.02|20125.02|20243.05|20123.05|10
1638659600000|2021-12-04 23:13:20|20244.51|20124.51|20247.22|20127.22|20247.84|20127.84|20244.51|20124.51|9
1638659610000|2021-12-04 23:13:30|20247.56|20127.56|20249.22|20129.22|20249.22|20129.22|20247.31|20127.31|10
1638659620000|2021-12-04 23:13:40|20249.04|20129.04|20250.1|20130.1|20250.24|20130.24|20246.76|20126.76|10
1638659630000|2021-12-04 23:13:50|20249.98|20129.98|20254.26|20134.26|20254.29|20134.29|20249.98|20129.98|10
1638659640000|2021-12-04 23:14:00|20254.34|20134.34|20255.73|20135.73|20257.17|20137.17|20254.24|20134.24|10
1638659650000|2021-12-04 23:14:10|20255.64|20135.64|20251.07|20131.07|20255.64|20135.64|20250.87|20130.87|10
1638659660000|2021-12-04 23:14:20|20250.69|20130.69|20247.48|20127.48|20250.69|20130.69|20247.48|20127.48|10
1638659670000|2021-12-04 23:14:30|20247.75|20127.75|20250.27|20130.27|20250.27|20130.27|20247.05|20127.05|9
1638659680000|2021-12-04 23:14:40|20250.53|20130.53|20249.63|20129.63|20251.22|20131.22|20249.5|20129.5|10
1638659690000|2021-12-04 23:14:50|20249.23|20129.23|20246.82|20126.82|20249.6|20129.6|20246.82|20126.82|10
1638659700000|2021-12-04 23:15:00|20246.25|20126.25|20240.54|20120.54|20246.25|20126.25|20240.54|20120.54|10
1638659710000|2021-12-04 23:15:10|20240.87|20120.87|20240.03|20120.03|20240.87|20120.87|20237.54|20117.54|10
1638659720000|2021-12-04 23:15:20|20240.06|20120.06|20243.89|20123.89|20243.91|20123.91|20240.06|20120.06|10
1638659730000|2021-12-04 23:15:30|20244.13|20124.13|20250.84|20130.84|20250.84|20130.84|20243.9|20123.9|10
1638659740000|2021-12-04 23:15:40|20251.21|20131.21|20251.52|20131.52|20251.93|20131.93|20251.08|20131.08|10
1638659750000|2021-12-04 23:15:50|20251.97|20131.97|20254.12|20134.12|20254.92|20134.92|20251.97|20131.97|10
1638659760000|2021-12-04 23:16:00|20254.49|20134.49|20252.63|20132.63|20254.49|20134.49|20252.63|20132.63|10
1638659770000|2021-12-04 23:16:10|20252.79|20132.79|20251.25|20131.25|20254.65|20134.65|20251.25|20131.25|10
1638659780000|2021-12-04 23:16:20|20251|20131|20254|20134|20255.36|20135.36|20251|20131|10
1638659790000|2021-12-04 23:16:30|20254.18|20134.18|20251.49|20131.49|20254.52|20134.52|20251.49|20131.49|10
1638659800000|2021-12-04 23:16:40|20250.5|20130.5|20252.06|20132.06|20252.06|20132.06|20250.32|20130.32|10
1638659810000|2021-12-04 23:16:50|20251.83|20131.83|20251.29|20131.29|20253.09|20133.09|20251.29|20131.29|10
1638659820000|2021-12-04 23:17:00|20251.24|20131.24|20252.49|20132.49|20253.2|20133.2|20250.92|20130.92|10
1638659830000|2021-12-04 23:17:10|20252.79|20132.79|20252.14|20132.14|20253.81|20133.81|20251.91|20131.91|10
1638659840000|2021-12-04 23:17:20|20250.92|20130.92|20249.86|20129.86|20251.24|20131.24|20247.46|20127.46|10
1638659850000|2021-12-04 23:17:30|20249.98|20129.98|20252.61|20132.61|20252.75|20132.75|20249.07|20129.07|10
1638659860000|2021-12-04 23:17:40|20253.96|20133.96|20256.96|20136.96|20257.42|20137.42|20253.96|20133.96|10
1638659870000|2021-12-04 23:17:50|20257.72|20137.72|20262.03|20142.03|20262.03|20142.03|20257.72|20137.72|10
1638659880000|2021-12-04 23:18:00|20260.99|20140.99|20259.08|20139.08|20263.03|20143.03|20258.25|20138.25|10
1638659890000|2021-12-04 23:18:10|20259.96|20139.96|20260.06|20140.06|20260.06|20140.06|20259.25|20139.25|10
1638659900000|2021-12-04 23:18:20|20260.12|20140.12|20264.68|20144.68|20264.68|20144.68|20260.12|20140.12|10
1638659910000|2021-12-04 23:18:30|20263.16|20143.16|20263.94|20143.94|20263.94|20143.94|20263.16|20143.16|10
1638659920000|2021-12-04 23:18:40|20263.2|20143.2|20263.01|20143.01|20263.25|20143.25|20262.21|20142.21|9
1638659930000|2021-12-04 23:18:50|20263.53|20143.53|20264.6|20144.6|20264.6|20144.6|20263.08|20143.08|10
1638659940000|2021-12-04 23:19:00|20265.11|20145.11|20270.98|20150.98|20270.98|20150.98|20265.04|20145.04|10
1638659950000|2021-12-04 23:19:10|20271.43|20151.43|20270.93|20150.93|20271.43|20151.43|20269.15|20149.15|10
1638659960000|2021-12-04 23:19:20|20270.79|20150.79|20274.16|20154.16|20274.16|20154.16|20270.79|20150.79|9
1638659970000|2021-12-04 23:19:30|20275.29|20155.29|20277.24|20157.24|20277.24|20157.24|20274.38|20154.38|9
1638659980000|2021-12-04 23:19:40|20277.84|20157.84|20279.34|20159.34|20279.46|20159.46|20277.02|20157.02|10
1638659990000|2021-12-04 23:19:50|20279.46|20159.46|20277.27|20157.27|20279.46|20159.46|20277.27|20157.27|10
1638660000000|2021-12-04 23:20:00|20278.13|20158.13|20278.78|20158.78|20279.26|20159.26|20277.64|20157.64|10
1638660010000|2021-12-04 23:20:10|20278.92|20158.92|20272.06|20152.06|20278.92|20158.92|20272.06|20152.06|10
1638660020000|2021-12-04 23:20:20|20271.53|20151.53|20263.32|20143.32|20271.53|20151.53|20263.29|20143.29|10
1638660030000|2021-12-04 23:20:30|20262.7|20142.7|20259.18|20139.18|20262.88|20142.88|20259.18|20139.18|10
1638660040000|2021-12-04 23:20:40|20257.93|20137.93|20251.01|20131.01|20257.93|20137.93|20251.01|20131.01|10
1638660050000|2021-12-04 23:20:50|20250.99|20130.99|20252.54|20132.54|20254.02|20134.02|20250.99|20130.99|10
1638660060000|2021-12-04 23:21:00|20251.4|20131.4|20252.31|20132.31|20253.47|20133.47|20251.4|20131.4|10
1638660070000|2021-12-04 23:21:10|20250.87|20130.87|20249.9|20129.9|20252.25|20132.25|20248.69|20128.69|10
1638660080000|2021-12-04 23:21:20|20250.02|20130.02|20249.42|20129.42|20253.22|20133.22|20249.42|20129.42|10
1638660090000|2021-12-04 23:21:30|20249.62|20129.62|20244.55|20124.55|20249.62|20129.62|20244.34|20124.34|10
1638660100000|2021-12-04 23:21:40|20243.15|20123.15|20235.6|20115.6|20243.15|20123.15|20235.6|20115.6|10
1638660110000|2021-12-04 23:21:50|20234.53|20114.53|20235.23|20115.23|20235.23|20115.23|20233.63|20113.63|10
1638660120000|2021-12-04 23:22:00|20234.88|20114.88|20234.97|20114.97|20237.16|20117.16|20234.57|20114.57|10
1638660130000|2021-12-04 23:22:10|20234.78|20114.78|20237.16|20117.16|20237.16|20117.16|20234.22|20114.22|10
1638660140000|2021-12-04 23:22:20|20239.27|20119.27|20241.99|20121.99|20242.03|20122.03|20239.12|20119.12|10
1638660150000|2021-12-04 23:22:30|20243.05|20123.05|20242.57|20122.57|20243.98|20123.98|20242.49|20122.49|9
1638660160000|2021-12-04 23:22:40|20242.85|20122.85|20239.51|20119.51|20243.28|20123.28|20238.71|20118.71|10
1638660170000|2021-12-04 23:22:50|20240.25|20120.25|20236.58|20116.58|20240.25|20120.25|20236.04|20116.04|10
1638660180000|2021-12-04 23:23:00|20236.76|20116.76|20236.3|20116.3|20238.28|20118.28|20236.24|20116.24|10
1638660190000|2021-12-04 23:23:10|20235.13|20115.13|20228.13|20108.13|20235.13|20115.13|20228.13|20108.13|9
1638660200000|2021-12-04 23:23:20|20228.14|20108.14|20227.16|20107.16|20228.34|20108.34|20224.99|20104.99|10
1638660210000|2021-12-04 23:23:30|20226.64|20106.64|20226|20106|20226.64|20106.64|20224.56|20104.56|10
1638660220000|2021-12-04 23:23:40|20226.49|20106.49|20228.51|20108.51|20229.4|20109.4|20226.49|20106.49|10
1638660230000|2021-12-04 23:23:50|20228.84|20108.84|20230.32|20110.32|20230.32|20110.32|20228.26|20108.26|10
1638660240000|2021-12-04 23:24:00|20230.01|20110.01|20229.36|20109.36|20230.15|20110.15|20228.54|20108.54|10
1638660250000|2021-12-04 23:24:10|20227.4|20107.4|20226.74|20106.74|20228.69|20108.69|20226.74|20106.74|10
1638660260000|2021-12-04 23:24:20|20226.61|20106.61|20225.2|20105.2|20226.61|20106.61|20224.75|20104.75|10
1638660270000|2021-12-04 23:24:30|20224.98|20104.98|20226.35|20106.35|20226.35|20106.35|20223.95|20103.95|10
1638660280000|2021-12-04 23:24:40|20228.58|20108.58|20228.41|20108.41|20228.58|20108.58|20227.75|20107.75|9
1638660290000|2021-12-04 23:24:50|20228.32|20108.32|20222.85|20102.85|20228.32|20108.32|20222.85|20102.85|10
1638660300000|2021-12-04 23:25:00|20222.93|20102.93|20219.38|20099.38|20222.93|20102.93|20219.38|20099.38|10
1638660310000|2021-12-04 23:25:10|20218.58|20098.58|20204.09|20084.09|20218.86|20098.86|20204.09|20084.09|10
1638660320000|2021-12-04 23:25:20|20203.99|20083.99|20200.18|20080.18|20203.99|20083.99|20199.7|20079.7|10
1638660330000|2021-12-04 23:25:30|20201.98|20081.98|20204.46|20084.46|20204.97|20084.97|20201.32|20081.32|10
1638660340000|2021-12-04 23:25:40|20205.13|20085.13|20207.53|20087.53|20207.74|20087.74|20205.13|20085.13|10
1638660350000|2021-12-04 23:25:50|20207.19|20087.19|20208.55|20088.55|20208.76|20088.76|20207.19|20087.19|10
1638660360000|2021-12-04 23:26:00|20208.98|20088.98|20209.13|20089.13|20209.13|20089.13|20207.19|20087.19|10
1638660370000|2021-12-04 23:26:10|20209.78|20089.78|20206.94|20086.94|20210.09|20090.09|20206.94|20086.94|10
1638660380000|2021-12-04 23:26:20|20205.86|20085.86|20206.3|20086.3|20206.92|20086.92|20205.86|20085.86|10
1638660390000|2021-12-04 23:26:30|20207.83|20087.83|20206.89|20086.89|20207.83|20087.83|20205.86|20085.86|10
1638660400000|2021-12-04 23:26:40|20206.35|20086.35|20209.14|20089.14|20209.52|20089.52|20206.03|20086.03|10
1638660410000|2021-12-04 23:26:50|20209.78|20089.78|20211.53|20091.53|20212.56|20092.56|20209.3|20089.3|10
1638660420000|2021-12-04 23:27:00|20212.2|20092.2|20213.35|20093.35|20214.94|20094.94|20212.2|20092.2|10
1638660430000|2021-12-04 23:27:10|20213.05|20093.05|20207.69|20087.69|20213.05|20093.05|20207.69|20087.69|10
1638660440000|2021-12-04 23:27:20|20205.6|20085.6|20193.79|20073.79|20205.6|20085.6|20193.79|20073.79|10
1638660450000|2021-12-04 23:27:30|20193.34|20073.34|20184.8|20064.8|20193.34|20073.34|20184.41|20064.41|10
1638660460000|2021-12-04 23:27:40|20184.77|20064.77|20182.33|20062.33|20185.21|20065.21|20182.25|20062.25|10
1638660470000|2021-12-04 23:27:50|20182.19|20062.19|20183.16|20063.16|20183.16|20063.16|20181.65|20061.65|10
1638660480000|2021-12-04 23:28:00|20182.7|20062.7|20180.43|20060.43|20183.1|20063.1|20180.43|20060.43|10
1638660490000|2021-12-04 23:28:10|20181.45|20061.45|20182.82|20062.82|20182.82|20062.82|20181.09|20061.09|10
1638660500000|2021-12-04 23:28:20|20183.3|20063.3|20183.98|20063.98|20184.01|20064.01|20183.17|20063.17|10
1638660510000|2021-12-04 23:28:30|20182.73|20062.73|20185.32|20065.32|20185.32|20065.32|20182.73|20062.73|10
1638660520000|2021-12-04 23:28:40|20185.66|20065.66|20187.03|20067.03|20187.03|20067.03|20184.7|20064.7|10
1638660530000|2021-12-04 23:28:50|20187.26|20067.26|20190.11|20070.11|20190.14|20070.14|20187.26|20067.26|10
1638660540000|2021-12-04 23:29:00|20190.97|20070.97|20194.48|20074.48|20194.48|20074.48|20190.67|20070.67|10
1638660550000|2021-12-04 23:29:10|20195.54|20075.54|20201.17|20081.17|20201.17|20081.17|20195.54|20075.54|10
1638660560000|2021-12-04 23:29:20|20201.43|20081.43|20201.28|20081.28|20201.49|20081.49|20200.36|20080.36|10
1638660570000|2021-12-04 23:29:30|20201.66|20081.66|20206.52|20086.52|20206.52|20086.52|20201.66|20081.66|10
1638660580000|2021-12-04 23:29:40|20207.2|20087.2|20206.97|20086.97|20208.53|20088.53|20206.48|20086.48|10
1638660590000|2021-12-04 23:29:50|20206.73|20086.73|20205.78|20085.78|20206.73|20086.73|20205.55|20085.55|10
1638660600000|2021-12-04 23:30:00|20205.66|20085.66|20209.98|20089.98|20209.98|20089.98|20205.66|20085.66|10
1638660610000|2021-12-04 23:30:10|20210.36|20090.36|20213.86|20093.86|20213.86|20093.86|20210.36|20090.36|9
1638660620000|2021-12-04 23:30:20|20213.5|20093.5|20216.38|20096.38|20216.54|20096.54|20213.5|20093.5|10
1638660630000|2021-12-04 23:30:30|20216.41|20096.41|20213.12|20093.12|20216.41|20096.41|20213.12|20093.12|10
1638660640000|2021-12-04 23:30:40|20212.56|20092.56|20211.98|20091.98|20212.56|20092.56|20211.76|20091.76|10
1638660650000|2021-12-04 23:30:50|20210.55|20090.55|20201.9|20081.9|20210.55|20090.55|20201.9|20081.9|10
1638660660000|2021-12-04 23:31:00|20201.45|20081.45|20201.5|20081.5|20202.56|20082.56|20201.41|20081.41|10
1638660670000|2021-12-04 23:31:10|20200.91|20080.91|20195.35|20075.35|20200.91|20080.91|20195.35|20075.35|10
1638660680000|2021-12-04 23:31:20|20193.93|20073.93|20190.68|20070.68|20193.93|20073.93|20189.93|20069.93|10
1638660690000|2021-12-04 23:31:30|20190.71|20070.71|20189.29|20069.29|20190.71|20070.71|20189.29|20069.29|10
1638660700000|2021-12-04 23:31:40|20188.9|20068.9|20186.56|20066.56|20188.9|20068.9|20185.6|20065.6|10
1638660710000|2021-12-04 23:31:50|20185.29|20065.29|20179.38|20059.38|20185.29|20065.29|20179.01|20059.01|10
1638660720000|2021-12-04 23:32:00|20179.18|20059.18|20175.46|20055.46|20179.18|20059.18|20174.57|20054.57|10
1638660730000|2021-12-04 23:32:10|20174.43|20054.43|20178.9|20058.9|20178.9|20058.9|20174.43|20054.43|10
1638660740000|2021-12-04 23:32:20|20179.61|20059.61|20173.07|20053.07|20179.61|20059.61|20173.07|20053.07|10
1638660750000|2021-12-04 23:32:30|20171.67|20051.67|20163.17|20043.17|20171.67|20051.67|20163.17|20043.17|10
1638660760000|2021-12-04 23:32:40|20162.4|20042.4|20153.44|20033.44|20162.4|20042.4|20153.44|20033.44|10
1638660770000|2021-12-04 23:32:50|20153.43|20033.43|20144.11|20024.11|20153.43|20033.43|20144.11|20024.11|10
1638660780000|2021-12-04 23:33:00|20143.27|20023.27|20139.47|20019.47|20143.27|20023.27|20139.47|20019.47|10
1638660790000|2021-12-04 23:33:10|20139.66|20019.66|20136.8|20016.8|20139.66|20019.66|20136.8|20016.8|10
1638660800000|2021-12-04 23:33:20|20136.48|20016.48|20141.58|20021.58|20141.58|20021.58|20135.89|20015.89|10
1638660810000|2021-12-04 23:33:30|20142.78|20022.78|20132.84|20012.84|20142.78|20022.78|20132.84|20012.84|10
1638660820000|2021-12-04 23:33:40|20132.06|20012.06|20130.43|20010.43|20133.72|20013.72|20130.13|20010.13|10
1638660830000|2021-12-04 23:33:50|20130.25|20010.25|20121.67|20001.67|20130.25|20010.25|20121.67|20001.67|10
1638660840000|2021-12-04 23:34:00|20122.34|20002.34|20113.74|19993.74|20122.34|20002.34|20113.74|19993.74|10
1638660850000|2021-12-04 23:34:10|20112.33|19992.33|20101.72|19981.72|20112.33|19992.33|20101.72|19981.72|10
1638660860000|2021-12-04 23:34:20|20101.09|19981.09|20088.34|19968.34|20101.09|19981.09|20088.34|19968.34|10
1638660870000|2021-12-04 23:34:30|20088.79|19968.79|20083.06|19963.06|20088.79|19968.79|20080.38|19960.38|10
1638660880000|2021-12-04 23:34:40|20083.35|19963.35|20093.86|19973.86|20093.86|19973.86|20083.35|19963.35|10
1638660890000|2021-12-04 23:34:50|20093.26|19973.26|20096.22|19976.22|20097.5|19977.5|20093.26|19973.26|10
1638660900000|2021-12-04 23:35:00|20096.2|19976.2|20106.23|19986.23|20106.23|19986.23|20096.07|19976.07|10
1638660910000|2021-12-04 23:35:10|20111.46|19991.46|20123.19|20003.19|20123.19|20003.19|20111.46|19991.46|10
1638660920000|2021-12-04 23:35:20|20124.48|20004.48|20124.68|20004.68|20124.95|20004.95|20122.43|20002.43|10
1638660930000|2021-12-04 23:35:30|20125.06|20005.06|20133.44|20013.44|20133.44|20013.44|20125.06|20005.06|10
1638660940000|2021-12-04 23:35:40|20133.55|20013.55|20129.79|20009.79|20133.83|20013.83|20129.79|20009.79|10
1638660950000|2021-12-04 23:35:50|20126.94|20006.94|20124.49|20004.49|20126.94|20006.94|20122.85|20002.85|10
1638660960000|2021-12-04 23:36:00|20124.84|20004.84|20127.61|20007.61|20127.61|20007.61|20124.4|20004.4|10
1638660970000|2021-12-04 23:36:10|20128.96|20008.96|20133.06|20013.06|20133.06|20013.06|20128.96|20008.96|10
1638660980000|2021-12-04 23:36:20|20132.96|20012.96|20132.97|20012.97|20134.09|20014.09|20131.8|20011.8|10
1638660990000|2021-12-04 23:36:30|20133.98|20013.98|20142.09|20022.09|20142.09|20022.09|20133.98|20013.98|10
1638661000000|2021-12-04 23:36:40|20144.93|20024.93|20144.91|20024.91|20148.02|20028.02|20144.91|20024.91|10
1638661010000|2021-12-04 23:36:50|20145.65|20025.65|20150.52|20030.52|20151.07|20031.07|20145.65|20025.65|10
1638661020000|2021-12-04 23:37:00|20151.74|20031.74|20155.27|20035.27|20155.27|20035.27|20151.05|20031.05|10
1638661030000|2021-12-04 23:37:10|20155.54|20035.54|20157.12|20037.12|20157.12|20037.12|20153.51|20033.51|9
1638661040000|2021-12-04 23:37:20|20157.89|20037.89|20152.45|20032.45|20157.89|20037.89|20152.09|20032.09|10
1638661050000|2021-12-04 23:37:30|20151.29|20031.29|20152.65|20032.65|20154.34|20034.34|20151.29|20031.29|10
1638661060000|2021-12-04 23:37:40|20153.44|20033.44|20156.95|20036.95|20156.95|20036.95|20153.44|20033.44|10
1638661070000|2021-12-04 23:37:50|20156.93|20036.93|20160.26|20040.26|20160.26|20040.26|20156.92|20036.92|10
1638661080000|2021-12-04 23:38:00|20160.71|20040.71|20163.96|20043.96|20163.96|20043.96|20159.73|20039.73|10
1638661090000|2021-12-04 23:38:10|20164.37|20044.37|20169.14|20049.14|20169.14|20049.14|20163.59|20043.59|10
1638661100000|2021-12-04 23:38:20|20169.39|20049.39|20169.62|20049.62|20169.62|20049.62|20168.78|20048.78|10
1638661110000|2021-12-04 23:38:30|20168.97|20048.97|20168.22|20048.22|20169.86|20049.86|20166.23|20046.23|10
1638661120000|2021-12-04 23:38:40|20168.18|20048.18|20166.76|20046.76|20169.25|20049.25|20166.76|20046.76|10
1638661130000|2021-12-04 23:38:50|20165.76|20045.76|20163.03|20043.03|20165.76|20045.76|20162.75|20042.75|10
1638661140000|2021-12-04 23:39:00|20163.95|20043.95|20166.68|20046.68|20166.68|20046.68|20163.32|20043.32|10
1638661150000|2021-12-04 23:39:10|20165.62|20045.62|20166.9|20046.9|20170.14|20050.14|20165.6|20045.6|10
1638661160000|2021-12-04 23:39:20|20165.91|20045.91|20147.7|20027.7|20165.91|20045.91|20147.7|20027.7|10
1638661170000|2021-12-04 23:39:30|20146.92|20026.92|20135.25|20015.25|20146.92|20026.92|20135.25|20015.25|10
1638661180000|2021-12-04 23:39:40|20133.59|20013.59|20119.53|19999.53|20133.59|20013.59|20119.39|19999.39|10
1638661190000|2021-12-04 23:39:50|20118.52|19998.52|20113.41|19993.41|20119.15|19999.15|20113.41|19993.41|10
1638661200000|2021-12-04 23:40:00|20112.49|19992.49|20109.43|19989.43|20112.49|19992.49|20108.55|19988.55|10
1638661210000|2021-12-04 23:40:10|20109.13|19989.13|20105.99|19985.99|20109.13|19989.13|20105.64|19985.64|10
1638661220000|2021-12-04 23:40:20|20105.66|19985.66|20113.56|19993.56|20113.56|19993.56|20105.66|19985.66|10
1638661230000|2021-12-04 23:40:30|20116.18|19996.18|20121.81|20001.81|20121.81|20001.81|20116.18|19996.18|10
1638661240000|2021-12-04 23:40:40|20121.11|20001.11|20125.81|20005.81|20125.81|20005.81|20121.11|20001.11|10
1638661250000|2021-12-04 23:40:50|20125.85|20005.85|20126.74|20006.74|20127.72|20007.72|20125.27|20005.27|10
1638661260000|2021-12-04 23:41:00|20126.23|20006.23|20130.36|20010.36|20130.36|20010.36|20125.6|20005.6|10
1638661270000|2021-12-04 23:41:10|20131.09|20011.09|20129.49|20009.49|20131.09|20011.09|20128.97|20008.97|9
1638661280000|2021-12-04 23:41:20|20129.66|20009.66|20131.91|20011.91|20132.6|20012.6|20129.66|20009.66|10
1638661290000|2021-12-04 23:41:30|20131.38|20011.38|20129.5|20009.5|20132.2|20012.2|20129.5|20009.5|10
1638661300000|2021-12-04 23:41:40|20129.84|20009.84|20124.4|20004.4|20129.84|20009.84|20124.4|20004.4|10
1638661310000|2021-12-04 23:41:50|20122.38|20002.38|20114.47|19994.47|20122.38|20002.38|20114.47|19994.47|10
1638661320000|2021-12-04 23:42:00|20114.97|19994.97|20108.61|19988.61|20114.97|19994.97|20107.9|19987.9|10
1638661330000|2021-12-04 23:42:10|20108.41|19988.41|20105.15|19985.15|20108.88|19988.88|20105.15|19985.15|9
1638661340000|2021-12-04 23:42:20|20103.74|19983.74|20104.72|19984.72|20104.72|19984.72|20102.96|19982.96|9
1638661350000|2021-12-04 23:42:30|20106.04|19986.04|20106.17|19986.17|20106.2|19986.2|20105.06|19985.06|10
1638661360000|2021-12-04 23:42:40|20106.79|19986.79|20109.7|19989.7|20109.7|19989.7|20106.79|19986.79|10
1638661370000|2021-12-04 23:42:50|20110.69|19990.69|20108.29|19988.29|20110.69|19990.69|20108.29|19988.29|10
1638661380000|2021-12-04 23:43:00|20108.95|19988.95|20115.39|19995.39|20115.39|19995.39|20108.95|19988.95|10
1638661390000|2021-12-04 23:43:10|20115.38|19995.38|20116.74|19996.74|20118.79|19998.79|20115.38|19995.38|10
1638661400000|2021-12-04 23:43:20|20116.98|19996.98|20119.22|19999.22|20120.01|20000.01|20116.37|19996.37|10
1638661410000|2021-12-04 23:43:30|20121.25|20001.25|20121.32|20001.32|20123.11|20003.11|20120.28|20000.28|10
1638661420000|2021-12-04 23:43:40|20122.16|20002.16|20125.56|20005.56|20125.56|20005.56|20121.81|20001.81|10
1638661430000|2021-12-04 23:43:50|20125.83|20005.83|20129.05|20009.05|20129.05|20009.05|20125.83|20005.83|10
1638661440000|2021-12-04 23:44:00|20129.57|20009.57|20131.24|20011.24|20131.24|20011.24|20129.54|20009.54|9
1638661450000|2021-12-04 23:44:10|20131.73|20011.73|20134.7|20014.7|20134.7|20014.7|20131.21|20011.21|10
1638661460000|2021-12-04 23:44:20|20137.51|20017.51|20139.41|20019.41|20139.49|20019.49|20136.9|20016.9|10
1638661470000|2021-12-04 23:44:30|20139.42|20019.42|20144.85|20024.85|20144.85|20024.85|20139.42|20019.42|10
1638661480000|2021-12-04 23:44:40|20145.58|20025.58|20158.08|20038.08|20158.08|20038.08|20145.58|20025.58|9
1638661490000|2021-12-04 23:44:50|20159.68|20039.68|20160.81|20040.81|20161.55|20041.55|20159.68|20039.68|10
1638661500000|2021-12-04 23:45:00|20160.87|20040.87|20163.18|20043.18|20163.18|20043.18|20159.89|20039.89|9
1638661510000|2021-12-04 23:45:10|20164.47|20044.47|20172.09|20052.09|20172.09|20052.09|20164.47|20044.47|10
1638661520000|2021-12-04 23:45:20|20172.63|20052.63|20175.99|20055.99|20175.99|20055.99|20172.63|20052.63|10
1638661530000|2021-12-04 23:45:30|20175.96|20055.96|20178.1|20058.1|20179.1|20059.1|20175.96|20055.96|10
1638661540000|2021-12-04 23:45:40|20177.16|20057.16|20177.02|20057.02|20178.67|20058.67|20176.14|20056.14|10
1638661550000|2021-12-04 23:45:50|20176.7|20056.7|20175.01|20055.01|20177.26|20057.26|20175.01|20055.01|10
1638661560000|2021-12-04 23:46:00|20175.43|20055.43|20175.72|20055.72|20176.08|20056.08|20174.62|20054.62|10
1638661570000|2021-12-04 23:46:10|20175.93|20055.93|20175.9|20055.9|20176.05|20056.05|20175.22|20055.22|10
1638661580000|2021-12-04 23:46:20|20176.41|20056.41|20175.92|20055.92|20176.78|20056.78|20175.66|20055.66|10
1638661590000|2021-12-04 23:46:30|20174.43|20054.43|20171.45|20051.45|20174.43|20054.43|20171.45|20051.45|10
1638661600000|2021-12-04 23:46:40|20170.91|20050.91|20170.62|20050.62|20171.65|20051.65|20170.39|20050.39|10
1638661610000|2021-12-04 23:46:50|20170.56|20050.56|20170.76|20050.76|20171.28|20051.28|20169.82|20049.82|10
1638661620000|2021-12-04 23:47:00|20171.31|20051.31|20173.9|20053.9|20174.25|20054.25|20171.31|20051.31|10
1638661630000|2021-12-04 23:47:10|20174.81|20054.81|20175.58|20055.58|20176.34|20056.34|20174.81|20054.81|10
1638661640000|2021-12-04 23:47:20|20175.29|20055.29|20173.23|20053.23|20175.6|20055.6|20173.23|20053.23|10
1638661650000|2021-12-04 23:47:30|20173.29|20053.29|20168.88|20048.88|20173.29|20053.29|20168.88|20048.88|10
1638661660000|2021-12-04 23:47:40|20167.4|20047.4|20164.2|20044.2|20167.4|20047.4|20164.14|20044.14|10
1638661670000|2021-12-04 23:47:50|20162.85|20042.85|20155.82|20035.82|20163.04|20043.04|20155.69|20035.69|10
1638661680000|2021-12-04 23:48:00|20155.73|20035.73|20156.6|20036.6|20157.18|20037.18|20155.41|20035.41|10
1638661690000|2021-12-04 23:48:10|20156.78|20036.78|20159.6|20039.6|20159.6|20039.6|20156.78|20036.78|10
1638661700000|2021-12-04 23:48:20|20158.99|20038.99|20155.34|20035.34|20158.99|20038.99|20155.34|20035.34|10
1638661710000|2021-12-04 23:48:30|20155.95|20035.95|20157.6|20037.6|20157.61|20037.61|20155.73|20035.73|10
1638661720000|2021-12-04 23:48:40|20158.85|20038.85|20156.51|20036.51|20158.95|20038.95|20156.51|20036.51|10
1638661730000|2021-12-04 23:48:50|20156.81|20036.81|20153.87|20033.87|20156.81|20036.81|20153.87|20033.87|10
1638661740000|2021-12-04 23:49:00|20152.46|20032.46|20150.65|20030.65|20152.49|20032.49|20150.55|20030.55|10
1638661750000|2021-12-04 23:49:10|20150.8|20030.8|20144.41|20024.41|20150.8|20030.8|20144.15|20024.15|10
1638661760000|2021-12-04 23:49:20|20143.83|20023.83|20138.45|20018.45|20144.11|20024.11|20138.45|20018.45|10
1638661770000|2021-12-04 23:49:30|20136.6|20016.6|20124.88|20004.88|20136.6|20016.6|20124.88|20004.88|10
1638661780000|2021-12-04 23:49:40|20123.91|20003.91|20119.28|19999.28|20123.91|20003.91|20119.28|19999.28|10
1638661790000|2021-12-04 23:49:50|20116.14|19996.14|20111.11|19991.11|20116.14|19996.14|20111.11|19991.11|10
1638661800000|2021-12-04 23:50:00|20110.82|19990.82|20104.79|19984.79|20110.82|19990.82|20104.79|19984.79|10
1638661810000|2021-12-04 23:50:10|20104.53|19984.53|20104.87|19984.87|20105.07|19985.07|20103.78|19983.78|9
1638661820000|2021-12-04 23:50:20|20105.78|19985.78|20108.4|19988.4|20108.4|19988.4|20105.67|19985.67|10
1638661830000|2021-12-04 23:50:30|20108.46|19988.46|20114.96|19994.96|20114.96|19994.96|20108.46|19988.46|10
1638661840000|2021-12-04 23:50:40|20115.28|19995.28|20118.74|19998.74|20118.74|19998.74|20115.28|19995.28|10
1638661850000|2021-12-04 23:50:50|20119.41|19999.41|20120.89|20000.89|20122.24|20002.24|20119.41|19999.41|10
1638661860000|2021-12-04 23:51:00|20120.48|20000.48|20115.49|19995.49|20120.48|20000.48|20115.21|19995.21|10
1638661870000|2021-12-04 23:51:10|20115.93|19995.93|20113.95|19993.95|20115.93|19995.93|20113.02|19993.02|10
1638661880000|2021-12-04 23:51:20|20113.45|19993.45|20108.85|19988.85|20113.45|19993.45|20108.85|19988.85|10
1638661890000|2021-12-04 23:51:30|20106.7|19986.7|20103.7|19983.7|20106.7|19986.7|20103.7|19983.7|10
1638661900000|2021-12-04 23:51:40|20103.6|19983.6|20102.49|19982.49|20104.16|19984.16|20102.16|19982.16|10
1638661910000|2021-12-04 23:51:50|20103.31|19983.31|20102.24|19982.24|20105|19985|20102.24|19982.24|10
1638661920000|2021-12-04 23:52:00|20099.68|19979.68|20095.58|19975.58|20099.68|19979.68|20095.58|19975.58|10
1638661930000|2021-12-04 23:52:10|20094.91|19974.91|20092.45|19972.45|20096.17|19976.17|20092.45|19972.45|10
1638661940000|2021-12-04 23:52:20|20091.03|19971.03|20093.54|19973.54|20093.54|19973.54|20090.06|19970.06|10
1638661950000|2021-12-04 23:52:30|20095.82|19975.82|20100.42|19980.42|20100.42|19980.42|20095.82|19975.82|10
1638661960000|2021-12-04 23:52:40|20099.67|19979.67|20105.68|19985.68|20107.16|19987.16|20099.67|19979.67|10
1638661970000|2021-12-04 23:52:50|20106.43|19986.43|20112.53|19992.53|20112.53|19992.53|20106.43|19986.43|10
1638661980000|2021-12-04 23:53:00|20113.3|19993.3|20118.52|19998.52|20118.52|19998.52|20113.3|19993.3|8
1638661990000|2021-12-04 23:53:10|20118.82|19998.82|20123.6|20003.6|20123.6|20003.6|20118.82|19998.82|10
1638662000000|2021-12-04 23:53:20|20123.47|20003.47|20128.63|20008.63|20128.63|20008.63|20123.41|20003.41|10
1638662010000|2021-12-04 23:53:30|20128.65|20008.65|20135.57|20015.57|20135.57|20015.57|20128.65|20008.65|10
1638662020000|2021-12-04 23:53:40|20136.94|20016.94|20140.34|20020.34|20140.8|20020.8|20136.94|20016.94|10
1638662030000|2021-12-04 23:53:50|20139.29|20019.29|20140.03|20020.03|20140.03|20020.03|20138.67|20018.67|10
1638662040000|2021-12-04 23:54:00|20140.84|20020.84|20146.55|20026.55|20146.55|20026.55|20140.84|20020.84|10
1638662050000|2021-12-04 23:54:10|20149.59|20029.59|20163.06|20043.06|20163.06|20043.06|20149.59|20029.59|10
1638662060000|2021-12-04 23:54:20|20163.26|20043.26|20163.84|20043.84|20163.92|20043.92|20162.76|20042.76|10
1638662070000|2021-12-04 23:54:30|20163.56|20043.56|20167.98|20047.98|20167.98|20047.98|20163.56|20043.56|10
1638662080000|2021-12-04 23:54:40|20167.78|20047.78|20168.95|20048.95|20169.52|20049.52|20167.78|20047.78|10
1638662090000|2021-12-04 23:54:50|20168.87|20048.87|20169.4|20049.4|20169.86|20049.86|20168.8|20048.8|9
1638662100000|2021-12-04 23:55:00|20169.74|20049.74|20168.7|20048.7|20170.35|20050.35|20168.42|20048.42|10
1638662110000|2021-12-04 23:55:10|20169.36|20049.36|20166.31|20046.31|20169.36|20049.36|20166.31|20046.31|10
1638662120000|2021-12-04 23:55:20|20165.71|20045.71|20165.3|20045.3|20165.71|20045.71|20164.02|20044.02|10
1638662130000|2021-12-04 23:55:30|20165.48|20045.48|20167.86|20047.86|20168.21|20048.21|20165.48|20045.48|10
1638662140000|2021-12-04 23:55:40|20167.39|20047.39|20170.48|20050.48|20170.48|20050.48|20167.39|20047.39|10
1638662150000|2021-12-04 23:55:50|20170.4|20050.4|20180.82|20060.82|20180.82|20060.82|20170.4|20050.4|10
1638662160000|2021-12-04 23:56:00|20182.76|20062.76|20194.18|20074.18|20194.18|20074.18|20182.76|20062.76|10
1638662170000|2021-12-04 23:56:10|20193.25|20073.25|20208.98|20088.98|20208.98|20088.98|20193.25|20073.25|10
1638662180000|2021-12-04 23:56:20|20209.59|20089.59|20219.62|20099.62|20219.9|20099.9|20209.59|20089.59|10
1638662190000|2021-12-04 23:56:30|20221.08|20101.08|20230.51|20110.51|20230.53|20110.53|20221.08|20101.08|9
1638662200000|2021-12-04 23:56:40|20231.72|20111.72|20242.65|20122.65|20244.32|20124.32|20231.72|20111.72|9
1638662210000|2021-12-04 23:56:50|20244.73|20124.73|20248.28|20128.28|20249.42|20129.42|20244.62|20124.62|10
1638662220000|2021-12-04 23:57:00|20249.45|20129.45|20258.99|20138.99|20258.99|20138.99|20249.45|20129.45|10
1638662230000|2021-12-04 23:57:10|20259.01|20139.01|20265.15|20145.15|20265.23|20145.23|20259.01|20139.01|10
1638662240000|2021-12-04 23:57:20|20265.32|20145.32|20265.47|20145.47|20265.47|20145.47|20264.13|20144.13|10
1638662250000|2021-12-04 23:57:30|20265.29|20145.29|20264.61|20144.61|20266.04|20146.04|20263.25|20143.25|10
1638662260000|2021-12-04 23:57:40|20264.08|20144.08|20260.05|20140.05|20264.08|20144.08|20258.38|20138.38|10
1638662270000|2021-12-04 23:57:50|20259.32|20139.32|20255.07|20135.07|20259.32|20139.32|20255.07|20135.07|10
1638662280000|2021-12-04 23:58:00|20255|20135|20251.61|20131.61|20256.96|20136.96|20251.61|20131.61|10
1638662290000|2021-12-04 23:58:10|20248.89|20128.89|20240.59|20120.59|20248.89|20128.89|20240.59|20120.59|10
1638662300000|2021-12-04 23:58:20|20239.8|20119.8|20240.58|20120.58|20241.46|20121.46|20239.57|20119.57|10
1638662310000|2021-12-04 23:58:30|20241.1|20121.1|20242.96|20122.96|20242.96|20122.96|20240.79|20120.79|10
1638662320000|2021-12-04 23:58:40|20243.48|20123.48|20250.05|20130.05|20250.05|20130.05|20243.48|20123.48|10
1638662330000|2021-12-04 23:58:50|20252.05|20132.05|20256.94|20136.94|20257.08|20137.08|20252.05|20132.05|10
1638662340000|2021-12-04 23:59:00|20256.21|20136.21|20259.58|20139.58|20259.73|20139.73|20256.21|20136.21|10
1638662350000|2021-12-04 23:59:10|20259.64|20139.64|20259.79|20139.79|20260.61|20140.61|20258.97|20138.97|10
1638662360000|2021-12-04 23:59:20|20260.17|20140.17|20260.97|20140.97|20261.74|20141.74|20259.25|20139.25|10
1638662370000|2021-12-04 23:59:30|20263.36|20143.36|20274.66|20154.66|20274.66|20154.66|20263.36|20143.36|10
1638662380000|2021-12-04 23:59:40|20278.29|20158.29|20278.13|20158.13|20279.92|20159.92|20277.68|20157.68|10
1638662390000|2021-12-04 23:59:50|20275.58|20155.58|20263.57|20143.57|20275.58|20155.58|20262.18|20142.18|10
1638662400000|2021-12-05 00:00:00|20260.98|20140.98|20254.31|20134.31|20260.98|20140.98|20253.68|20133.68|10
1638662410000|2021-12-05 00:00:10|20254.05|20134.05|20251.89|20131.89|20254.86|20134.86|20251.5|20131.5|10
1638662420000|2021-12-05 00:00:20|20250.46|20130.46|20248|20128|20251.07|20131.07|20248|20128|10
1638662430000|2021-12-05 00:00:30|20249.04|20129.04|20251.18|20131.18|20251.18|20131.18|20248.99|20128.99|10
1638662440000|2021-12-05 00:00:40|20251.64|20131.64|20255.25|20135.25|20255.25|20135.25|20250.42|20130.42|10
1638662450000|2021-12-05 00:00:50|20259.63|20139.63|20263.95|20143.95|20263.95|20143.95|20259.63|20139.63|9
1638662460000|2021-12-05 00:01:00|20264.88|20144.88|20273.36|20153.36|20273.36|20153.36|20264.88|20144.88|9
1638662470000|2021-12-05 00:01:10|20277.91|20157.91|20290.59|20170.59|20290.59|20170.59|20277.91|20157.91|10
1638662480000|2021-12-05 00:01:20|20290.75|20170.75|20293.35|20173.35|20294.23|20174.23|20290.75|20170.75|10
1638662490000|2021-12-05 00:01:30|20294.62|20174.62|20296.08|20176.08|20296.9|20176.9|20292.9|20172.9|10
1638662500000|2021-12-05 00:01:40|20296.34|20176.34|20297.59|20177.59|20297.59|20177.59|20295.48|20175.48|10
1638662510000|2021-12-05 00:01:50|20297.78|20177.78|20303.89|20183.89|20303.89|20183.89|20296.64|20176.64|10
1638662520000|2021-12-05 00:02:00|20301.78|20181.78|20305.11|20185.11|20305.11|20185.11|20300.81|20180.81|10
1638662530000|2021-12-05 00:02:10|20305.86|20185.86|20309.69|20189.69|20309.69|20189.69|20304.56|20184.56|10
1638662540000|2021-12-05 00:02:20|20310.36|20190.36|20321.8|20201.8|20321.8|20201.8|20310.36|20190.36|10
1638662550000|2021-12-05 00:02:30|20325.8|20205.8|20339.48|20219.48|20339.48|20219.48|20325.8|20205.8|10
1638662560000|2021-12-05 00:02:40|20338.73|20218.73|20332.31|20212.31|20339.74|20219.74|20332.31|20212.31|10
1638662570000|2021-12-05 00:02:50|20332.04|20212.04|20340.86|20220.86|20341.35|20221.35|20332.04|20212.04|10
1638662580000|2021-12-05 00:03:00|20341.3|20221.3|20337.32|20217.32|20342.94|20222.94|20337.32|20217.32|10
1638662590000|2021-12-05 00:03:10|20337.16|20217.16|20340.32|20220.32|20341.72|20221.72|20337.16|20217.16|10
1638662600000|2021-12-05 00:03:20|20338.49|20218.49|20332.87|20212.87|20338.49|20218.49|20332.87|20212.87|9
1638662610000|2021-12-05 00:03:30|20330.17|20210.17|20323.18|20203.18|20330.17|20210.17|20323.18|20203.18|10
1638662620000|2021-12-05 00:03:40|20319.74|20199.74|20313.94|20193.94|20319.74|20199.74|20313.92|20193.92|10
1638662630000|2021-12-05 00:03:50|20314.04|20194.04|20309.54|20189.54|20314.04|20194.04|20309.2|20189.2|10
1638662640000|2021-12-05 00:04:00|20311.92|20191.92|20318.08|20198.08|20318.08|20198.08|20310.77|20190.77|10
1638662650000|2021-12-05 00:04:10|20318.35|20198.35|20324.12|20204.12|20324.12|20204.12|20318.35|20198.35|10
1638662660000|2021-12-05 00:04:20|20324.68|20204.68|20327.17|20207.17|20327.69|20207.69|20324.46|20204.46|10
1638662670000|2021-12-05 00:04:30|20329.13|20209.13|20330.53|20210.53|20331|20211|20328.57|20208.57|10
1638662680000|2021-12-05 00:04:40|20330.57|20210.57|20332.64|20212.64|20333.41|20213.41|20330.32|20210.32|10
1638662690000|2021-12-05 00:04:50|20331.53|20211.53|20329.8|20209.8|20331.53|20211.53|20328.66|20208.66|10
1638662700000|2021-12-05 00:05:00|20329.92|20209.92|20321.07|20201.07|20330|20210|20321.07|20201.07|10
1638662710000|2021-12-05 00:05:10|20318.88|20198.88|20304.92|20184.92|20318.88|20198.88|20304.92|20184.92|10
1638662720000|2021-12-05 00:05:20|20296.69|20176.69|20269.67|20149.67|20296.69|20176.69|20269.67|20149.67|10
1638662730000|2021-12-05 00:05:30|20268.48|20148.48|20272.82|20152.82|20273.71|20153.71|20266.22|20146.22|10
1638662740000|2021-12-05 00:05:40|20273.11|20153.11|20275.18|20155.18|20275.18|20155.18|20273.11|20153.11|10
1638662750000|2021-12-05 00:05:50|20273.48|20153.48|20274.58|20154.58|20275.02|20155.02|20272.11|20152.11|10
1638662760000|2021-12-05 00:06:00|20275.75|20155.75|20283.55|20163.55|20283.55|20163.55|20275.75|20155.75|10
1638662770000|2021-12-05 00:06:10|20282.95|20162.95|20281.95|20161.95|20283.37|20163.37|20281.57|20161.57|10
1638662780000|2021-12-05 00:06:20|20282.79|20162.79|20290.27|20170.27|20290.27|20170.27|20281.9|20161.9|10
1638662790000|2021-12-05 00:06:30|20291.35|20171.35|20303.01|20183.01|20303.01|20183.01|20291.35|20171.35|10
1638662800000|2021-12-05 00:06:40|20303.66|20183.66|20311.89|20191.89|20311.99|20191.99|20303.53|20183.53|10
1638662810000|2021-12-05 00:06:50|20316.84|20196.84|20326.63|20206.63|20326.63|20206.63|20316.84|20196.84|10
1638662820000|2021-12-05 00:07:00|20326.73|20206.73|20327.35|20207.35|20327.59|20207.59|20326.28|20206.28|9
1638662830000|2021-12-05 00:07:10|20324.03|20204.03|20319.8|20199.8|20324.52|20204.52|20319.8|20199.8|10
1638662840000|2021-12-05 00:07:20|20320.79|20200.79|20320.94|20200.94|20321.06|20201.06|20316.98|20196.98|10
1638662850000|2021-12-05 00:07:30|20320.85|20200.85|20322.53|20202.53|20322.55|20202.55|20320.85|20200.85|9
1638662860000|2021-12-05 00:07:40|20322.47|20202.47|20329.27|20209.27|20329.27|20209.27|20322.47|20202.47|9
1638662870000|2021-12-05 00:07:50|20330.25|20210.25|20335.68|20215.68|20335.68|20215.68|20330.25|20210.25|10
1638662880000|2021-12-05 00:08:00|20335.82|20215.82|20339.19|20219.19|20339.52|20219.52|20335.82|20215.82|10
1638662890000|2021-12-05 00:08:10|20339.76|20219.76|20342.26|20222.26|20342.3|20222.3|20339.32|20219.32|10
1638662900000|2021-12-05 00:08:20|20342.87|20222.87|20347.64|20227.64|20347.64|20227.64|20342.87|20222.87|10
1638662910000|2021-12-05 00:08:30|20349.26|20229.26|20352.43|20232.43|20354.32|20234.32|20349.26|20229.26|10
1638662920000|2021-12-05 00:08:40|20351.76|20231.76|20349.99|20229.99|20351.76|20231.76|20349.03|20229.03|10
1638662930000|2021-12-05 00:08:50|20351.32|20231.32|20352.63|20232.63|20353.98|20233.98|20351.32|20231.32|10
1638662940000|2021-12-05 00:09:00|20353.35|20233.35|20355.64|20235.64|20356.17|20236.17|20353.35|20233.35|10
1638662950000|2021-12-05 00:09:10|20355.24|20235.24|20359.08|20239.08|20359.21|20239.21|20354.92|20234.92|9
1638662960000|2021-12-05 00:09:20|20359.9|20239.9|20364.51|20244.51|20364.51|20244.51|20359.9|20239.9|10
1638662970000|2021-12-05 00:09:30|20366.83|20246.83|20376.05|20256.05|20376.05|20256.05|20366.7|20246.7|10
1638662980000|2021-12-05 00:09:40|20375.71|20255.71|20373.24|20253.24|20378.64|20258.64|20373.24|20253.24|10
1638662990000|2021-12-05 00:09:50|20373.03|20253.03|20365.32|20245.32|20373.03|20253.03|20364.33|20244.33|10
1638663000000|2021-12-05 00:10:00|20365.96|20245.96|20372.92|20252.92|20372.92|20252.92|20365.96|20245.96|10
1638663010000|2021-12-05 00:10:10|20372.37|20252.37|20379.48|20259.48|20379.48|20259.48|20372.37|20252.37|10
1638663020000|2021-12-05 00:10:20|20379.21|20259.21|20386.84|20266.84|20386.84|20266.84|20378.73|20258.73|9
1638663030000|2021-12-05 00:10:30|20387.87|20267.87|20392.29|20272.29|20392.29|20272.29|20387.87|20267.87|10
1638663040000|2021-12-05 00:10:40|20391.83|20271.83|20402.52|20282.52|20402.52|20282.52|20391.83|20271.83|10
1638663050000|2021-12-05 00:10:50|20403.97|20283.97|20420.76|20300.76|20420.76|20300.76|20403.97|20283.97|10
1638663060000|2021-12-05 00:11:00|20422.23|20302.23|20423.79|20303.79|20426.62|20306.62|20422.23|20302.23|10
1638663070000|2021-12-05 00:11:10|20424.55|20304.55|20429.62|20309.62|20430.17|20310.17|20422.78|20302.78|10
1638663080000|2021-12-05 00:11:20|20430.57|20310.57|20443.58|20323.58|20443.58|20323.58|20430.57|20310.57|9
1638663090000|2021-12-05 00:11:30|20444.37|20324.37|20435.03|20315.03|20444.9|20324.9|20433.66|20313.66|10
1638663100000|2021-12-05 00:11:40|20434.42|20314.42|20416.8|20296.8|20434.42|20314.42|20416.28|20296.28|10
1638663110000|2021-12-05 00:11:50|20414|20294|20410.78|20290.78|20414|20294|20410.31|20290.31|9
1638663120000|2021-12-05 00:12:00|20409.19|20289.19|20407.3|20287.3|20410.33|20290.33|20407.26|20287.26|10
1638663130000|2021-12-05 00:12:10|20406.94|20286.94|20383.28|20263.28|20406.94|20286.94|20383.28|20263.28|10
1638663140000|2021-12-05 00:12:20|20377.34|20257.34|20377.74|20257.74|20378.61|20258.61|20375.55|20255.55|10
1638663150000|2021-12-05 00:12:30|20378.94|20258.94|20381.22|20261.22|20381.36|20261.36|20378.94|20258.94|9
1638663160000|2021-12-05 00:12:40|20382.95|20262.95|20380.47|20260.47|20382.95|20262.95|20379.99|20259.99|10
1638663170000|2021-12-05 00:12:50|20380.43|20260.43|20361.02|20241.02|20380.43|20260.43|20361.02|20241.02|10
1638663180000|2021-12-05 00:13:00|20361.16|20241.16|20360.07|20240.07|20361.41|20241.41|20357.29|20237.29|10
1638663190000|2021-12-05 00:13:10|20362.2|20242.2|20359.64|20239.64|20362.47|20242.47|20359.15|20239.15|10
1638663200000|2021-12-05 00:13:20|20358.92|20238.92|20353.83|20233.83|20358.92|20238.92|20353.71|20233.71|10
1638663210000|2021-12-05 00:13:30|20352.04|20232.04|20340.08|20220.08|20352.04|20232.04|20340.08|20220.08|10
1638663220000|2021-12-05 00:13:40|20339.36|20219.36|20339.6|20219.6|20340.14|20220.14|20337.86|20217.86|10
1638663230000|2021-12-05 00:13:50|20340.16|20220.16|20336.38|20216.38|20340.16|20220.16|20336.38|20216.38|10
1638663240000|2021-12-05 00:14:00|20337.95|20217.95|20331.21|20211.21|20337.95|20217.95|20330.62|20210.62|10
1638663250000|2021-12-05 00:14:10|20331.97|20211.97|20331.47|20211.47|20331.97|20211.97|20329.75|20209.75|10
1638663260000|2021-12-05 00:14:20|20330.35|20210.35|20338.82|20218.82|20339.49|20219.49|20330.35|20210.35|10
1638663270000|2021-12-05 00:14:30|20340.63|20220.63|20344.22|20224.22|20344.22|20224.22|20340.63|20220.63|10
1638663280000|2021-12-05 00:14:40|20343.63|20223.63|20341.48|20221.48|20344.03|20224.03|20341.22|20221.22|10
1638663290000|2021-12-05 00:14:50|20336.26|20216.26|20330.42|20210.42|20336.38|20216.38|20330.42|20210.42|10
1638663300000|2021-12-05 00:15:00|20330.12|20210.12|20326.53|20206.53|20330.32|20210.32|20326.45|20206.45|10
1638663310000|2021-12-05 00:15:10|20324.12|20204.12|20315.12|20195.12|20325.44|20205.44|20315.12|20195.12|10
1638663320000|2021-12-05 00:15:20|20313.7|20193.7|20309.07|20189.07|20313.7|20193.7|20308.66|20188.66|10
1638663330000|2021-12-05 00:15:30|20308.07|20188.07|20301.29|20181.29|20308.07|20188.07|20301.29|20181.29|10
1638663340000|2021-12-05 00:15:40|20302.18|20182.18|20291.66|20171.66|20302.41|20182.41|20291.66|20171.66|10
1638663350000|2021-12-05 00:15:50|20293.75|20173.75|20310.52|20190.52|20312|20192|20293.75|20173.75|10
1638663360000|2021-12-05 00:16:00|20322.39|20202.39|20326.12|20206.12|20327.11|20207.11|20322.39|20202.39|10
1638663370000|2021-12-05 00:16:10|20329.5|20209.5|20323.62|20203.62|20330.53|20210.53|20322.37|20202.37|10
1638663380000|2021-12-05 00:16:20|20322.78|20202.78|20319.28|20199.28|20323.07|20203.07|20318.79|20198.79|10
1638663390000|2021-12-05 00:16:30|20318.6|20198.6|20312.13|20192.13|20318.6|20198.6|20311.79|20191.79|10
1638663400000|2021-12-05 00:16:40|20312.19|20192.19|20317.97|20197.97|20318.18|20198.18|20311.7|20191.7|10
1638663410000|2021-12-05 00:16:50|20318.57|20198.57|20327.22|20207.22|20327.22|20207.22|20318.57|20198.57|10
1638663420000|2021-12-05 00:17:00|20327.05|20207.05|20329.07|20209.07|20329.07|20209.07|20326.37|20206.37|9
1638663430000|2021-12-05 00:17:10|20329.35|20209.35|20334.9|20214.9|20334.92|20214.92|20329.35|20209.35|10
1638663440000|2021-12-05 00:17:20|20335.61|20215.61|20339|20219|20339|20219|20335.61|20215.61|10
1638663450000|2021-12-05 00:17:30|20338.95|20218.95|20338.87|20218.87|20339.19|20219.19|20336.43|20216.43|10
1638663460000|2021-12-05 00:17:40|20339.88|20219.88|20351.9|20231.9|20351.9|20231.9|20339.88|20219.88|10
1638663470000|2021-12-05 00:17:50|20353.09|20233.09|20357.81|20237.81|20357.81|20237.81|20352.82|20232.82|9
1638663480000|2021-12-05 00:18:00|20359.69|20239.69|20374.15|20254.15|20374.15|20254.15|20359.69|20239.69|10
1638663490000|2021-12-05 00:18:10|20374.7|20254.7|20384.26|20264.26|20385.04|20265.04|20374.7|20254.7|10
1638663500000|2021-12-05 00:18:20|20384.29|20264.29|20395.65|20275.65|20395.65|20275.65|20384.29|20264.29|10
1638663510000|2021-12-05 00:18:30|20396.57|20276.57|20398.68|20278.68|20399.8|20279.8|20396.47|20276.47|10
1638663520000|2021-12-05 00:18:40|20399.26|20279.26|20394.35|20274.35|20399.26|20279.26|20394.35|20274.35|10
1638663530000|2021-12-05 00:18:50|20394.34|20274.34|20400.12|20280.12|20400.12|20280.12|20392.82|20272.82|10
1638663540000|2021-12-05 00:19:00|20400.75|20280.75|20418.55|20298.55|20418.93|20298.93|20400.75|20280.75|10
1638663550000|2021-12-05 00:19:10|20418.24|20298.24|20422.46|20302.46|20423.15|20303.15|20418.24|20298.24|10
1638663560000|2021-12-05 00:19:20|20422.04|20302.04|20414.33|20294.33|20422.04|20302.04|20414.33|20294.33|10
1638663570000|2021-12-05 00:19:30|20416.07|20296.07|20415.96|20295.96|20416.07|20296.07|20413.74|20293.74|10
1638663580000|2021-12-05 00:19:40|20414.92|20294.92|20409.29|20289.29|20414.92|20294.92|20409.07|20289.07|10
1638663590000|2021-12-05 00:19:50|20409.5|20289.5|20411.77|20291.77|20412.42|20292.42|20409.04|20289.04|10
1638663600000|2021-12-05 00:20:00|20411.34|20291.34|20413.13|20293.13|20414.09|20294.09|20410.6|20290.6|10
1638663610000|2021-12-05 00:20:10|20412.32|20292.32|20418.47|20298.47|20418.47|20298.47|20410.68|20290.68|10
1638663620000|2021-12-05 00:20:20|20419.25|20299.25|20422.84|20302.84|20422.84|20302.84|20419.25|20299.25|10
1638663630000|2021-12-05 00:20:30|20423.66|20303.66|20419.98|20299.98|20425.23|20305.23|20419.98|20299.98|10
1638663640000|2021-12-05 00:20:40|20420.52|20300.52|20417.78|20297.78|20420.52|20300.52|20416.96|20296.96|10
1638663650000|2021-12-05 00:20:50|20419.07|20299.07|20413.58|20293.58|20419.07|20299.07|20413.58|20293.58|10
1638663660000|2021-12-05 00:21:00|20414.66|20294.66|20401.32|20281.32|20414.66|20294.66|20401.32|20281.32|10
1638663670000|2021-12-05 00:21:10|20400.77|20280.77|20389.29|20269.29|20400.77|20280.77|20389.29|20269.29|10
1638663680000|2021-12-05 00:21:20|20387.6|20267.6|20380.05|20260.05|20388.5|20268.5|20379.84|20259.84|10
1638663690000|2021-12-05 00:21:30|20379.79|20259.79|20370.4|20250.4|20379.79|20259.79|20370.4|20250.4|9
1638663700000|2021-12-05 00:21:40|20370.59|20250.59|20370.35|20250.35|20371.26|20251.26|20369.24|20249.24|10
1638663710000|2021-12-05 00:21:50|20371.87|20251.87|20370.54|20250.54|20373.03|20253.03|20369.85|20249.85|10
1638663720000|2021-12-05 00:22:00|20370.68|20250.68|20372.47|20252.47|20373.37|20253.37|20369.79|20249.79|10
1638663730000|2021-12-05 00:22:10|20371.07|20251.07|20370.58|20250.58|20372.95|20252.95|20370.58|20250.58|9
1638663740000|2021-12-05 00:22:20|20368.8|20248.8|20365.33|20245.33|20368.8|20248.8|20365.33|20245.33|10
1638663750000|2021-12-05 00:22:30|20365.39|20245.39|20361.51|20241.51|20365.39|20245.39|20361.51|20241.51|9
1638663760000|2021-12-05 00:22:40|20361.44|20241.44|20360.93|20240.93|20362.43|20242.43|20360.78|20240.78|10
1638663770000|2021-12-05 00:22:50|20360.8|20240.8|20357.95|20237.95|20360.81|20240.81|20357.44|20237.44|10
1638663780000|2021-12-05 00:23:00|20358.94|20238.94|20365.9|20245.9|20366.14|20246.14|20358.94|20238.94|10
1638663790000|2021-12-05 00:23:10|20365.94|20245.94|20372.8|20252.8|20372.8|20252.8|20365.59|20245.59|10
1638663800000|2021-12-05 00:23:20|20374.42|20254.42|20380.83|20260.83|20380.83|20260.83|20374.42|20254.42|10
1638663810000|2021-12-05 00:23:30|20381.09|20261.09|20387.1|20267.1|20387.25|20267.25|20381.09|20261.09|10
1638663820000|2021-12-05 00:23:40|20387.18|20267.18|20390.8|20270.8|20390.8|20270.8|20387.18|20267.18|10
1638663830000|2021-12-05 00:23:50|20398.47|20278.47|20400.27|20280.27|20400.4|20280.4|20398|20278|10
1638663840000|2021-12-05 00:24:00|20401.79|20281.79|20416.33|20296.33|20416.33|20296.33|20401.79|20281.79|10
1638663850000|2021-12-05 00:24:10|20416.37|20296.37|20415.77|20295.77|20417.07|20297.07|20415.25|20295.25|10
1638663860000|2021-12-05 00:24:20|20416.32|20296.32|20403.11|20283.11|20416.32|20296.32|20403.11|20283.11|10
1638663870000|2021-12-05 00:24:30|20402.01|20282.01|20392.6|20272.6|20402.01|20282.01|20392.6|20272.6|10
1638663880000|2021-12-05 00:24:40|20391.83|20271.83|20383.01|20263.01|20391.83|20271.83|20383.01|20263.01|10
1638663890000|2021-12-05 00:24:50|20382.26|20262.26|20378.75|20258.75|20382.26|20262.26|20378.67|20258.67|10
1638663900000|2021-12-05 00:25:00|20379.37|20259.37|20377.65|20257.65|20379.37|20259.37|20376.39|20256.39|10
1638663910000|2021-12-05 00:25:10|20375.18|20255.18|20374.18|20254.18|20375.39|20255.39|20372.52|20252.52|10
1638663920000|2021-12-05 00:25:20|20371.24|20251.24|20371.44|20251.44|20371.58|20251.58|20370.67|20250.67|10
1638663930000|2021-12-05 00:25:30|20372.5|20252.5|20372.6|20252.6|20373.37|20253.37|20372|20252|9
1638663940000|2021-12-05 00:25:40|20374.26|20254.26|20379.11|20259.11|20379.11|20259.11|20373.64|20253.64|10
1638663950000|2021-12-05 00:25:50|20379.31|20259.31|20379.03|20259.03|20382.39|20262.39|20378.63|20258.63|10
1638663960000|2021-12-05 00:26:00|20377.99|20257.99|20361.47|20241.47|20377.99|20257.99|20361.47|20241.47|10
1638663970000|2021-12-05 00:26:10|20360.59|20240.59|20350.36|20230.36|20360.59|20240.59|20350.36|20230.36|10
1638663980000|2021-12-05 00:26:20|20350.31|20230.31|20344.8|20224.8|20350.31|20230.31|20344.8|20224.8|10
1638663990000|2021-12-05 00:26:30|20344.25|20224.25|20332.94|20212.94|20344.25|20224.25|20332.94|20212.94|10
1638664000000|2021-12-05 00:26:40|20329.94|20209.94|20319.15|20199.15|20329.94|20209.94|20318.41|20198.41|10
1638664010000|2021-12-05 00:26:50|20319.04|20199.04|20313.98|20193.98|20319.04|20199.04|20313.98|20193.98|10
1638664020000|2021-12-05 00:27:00|20314.23|20194.23|20312.92|20192.92|20314.23|20194.23|20311.32|20191.32|10
1638664030000|2021-12-05 00:27:10|20312.78|20192.78|20310.1|20190.1|20313.01|20193.01|20309.92|20189.92|10
1638664040000|2021-12-05 00:27:20|20309.55|20189.55|20304.1|20184.1|20309.55|20189.55|20304.1|20184.1|10
1638664050000|2021-12-05 00:27:30|20304.17|20184.17|20302.17|20182.17|20304.32|20184.32|20301.3|20181.3|10
1638664060000|2021-12-05 00:27:40|20300.92|20180.92|20298.56|20178.56|20300.92|20180.92|20298.56|20178.56|10
1638664070000|2021-12-05 00:27:50|20298.89|20178.89|20300.81|20180.81|20301.95|20181.95|20298.81|20178.81|10
1638664080000|2021-12-05 00:28:00|20300.23|20180.23|20301.6|20181.6|20302.1|20182.1|20300.23|20180.23|10
1638664090000|2021-12-05 00:28:10|20303.08|20183.08|20299.13|20179.13|20303.08|20183.08|20298.57|20178.57|10
1638664100000|2021-12-05 00:28:20|20298.57|20178.57|20297.02|20177.02|20298.9|20178.9|20297.02|20177.02|10
1638664110000|2021-12-05 00:28:30|20296.56|20176.56|20299.74|20179.74|20299.74|20179.74|20296.56|20176.56|10
1638664120000|2021-12-05 00:28:40|20299.57|20179.57|20297.83|20177.83|20301.68|20181.68|20297.83|20177.83|10
1638664130000|2021-12-05 00:28:50|20297.75|20177.75|20290.35|20170.35|20297.75|20177.75|20290.35|20170.35|10
1638664140000|2021-12-05 00:29:00|20287.52|20167.52|20282.78|20162.78|20287.52|20167.52|20281.76|20161.76|10
1638664150000|2021-12-05 00:29:10|20283.09|20163.09|20282.25|20162.25|20284.5|20164.5|20279.92|20159.92|10
1638664160000|2021-12-05 00:29:20|20281.88|20161.88|20283.1|20163.1|20283.18|20163.18|20280.7|20160.7|10
1638664170000|2021-12-05 00:29:30|20283.17|20163.17|20281.77|20161.77|20284.03|20164.03|20281.77|20161.77|9
1638664180000|2021-12-05 00:29:40|20281.85|20161.85|20274.52|20154.52|20281.85|20161.85|20274.52|20154.52|10
1638664190000|2021-12-05 00:29:50|20274.47|20154.47|20271.14|20151.14|20274.47|20154.47|20270.99|20150.99|10
1638664200000|2021-12-05 00:30:00|20271.02|20151.02|20263.02|20143.02|20271.02|20151.02|20263.02|20143.02|10
1638664210000|2021-12-05 00:30:10|20261.59|20141.59|20249.27|20129.27|20261.59|20141.59|20247.92|20127.92|10
1638664220000|2021-12-05 00:30:20|20247.74|20127.74|20241.94|20121.94|20247.74|20127.74|20241.94|20121.94|10
1638664230000|2021-12-05 00:30:30|20242.15|20122.15|20236.7|20116.7|20242.15|20122.15|20236.31|20116.31|10
1638664240000|2021-12-05 00:30:40|20237.26|20117.26|20239.56|20119.56|20240.91|20120.91|20237.26|20117.26|10
1638664250000|2021-12-05 00:30:50|20238.79|20118.79|20238.63|20118.63|20239.73|20119.73|20237.41|20117.41|10
1638664260000|2021-12-05 00:31:00|20238.26|20118.26|20238.66|20118.66|20238.89|20118.89|20236.19|20116.19|10
1638664270000|2021-12-05 00:31:10|20239.3|20119.3|20238.02|20118.02|20239.3|20119.3|20236.51|20116.51|10
1638664280000|2021-12-05 00:31:20|20238.61|20118.61|20231.01|20111.01|20238.61|20118.61|20231.01|20111.01|10
1638664290000|2021-12-05 00:31:30|20230.41|20110.41|20220.88|20100.88|20230.77|20110.77|20220.88|20100.88|10
1638664300000|2021-12-05 00:31:40|20219.91|20099.91|20207.8|20087.8|20219.91|20099.91|20207.8|20087.8|10
1638664310000|2021-12-05 00:31:50|20208.91|20088.91|20203|20083|20208.91|20088.91|20202.7|20082.7|10
1638664320000|2021-12-05 00:32:00|20202.57|20082.57|20206.81|20086.81|20206.81|20086.81|20202.57|20082.57|10
1638664330000|2021-12-05 00:32:10|20206.85|20086.85|20205.45|20085.45|20206.85|20086.85|20204.08|20084.08|10
1638664340000|2021-12-05 00:32:20|20205.54|20085.54|20203.52|20083.52|20205.54|20085.54|20203.52|20083.52|10
1638664350000|2021-12-05 00:32:30|20202.64|20082.64|20185.43|20065.43|20202.64|20082.64|20185.43|20065.43|10
1638664360000|2021-12-05 00:32:40|20186.28|20066.28|20168.78|20048.78|20186.28|20066.28|20167.88|20047.88|10
1638664370000|2021-12-05 00:32:50|20169.02|20049.02|20153.73|20033.73|20169.02|20049.02|20153.73|20033.73|10
1638664380000|2021-12-05 00:33:00|20152.35|20032.35|20137.25|20017.25|20152.35|20032.35|20137.25|20017.25|10
1638664390000|2021-12-05 00:33:10|20135.09|20015.09|20133.27|20013.27|20135.09|20015.09|20132.42|20012.42|10
1638664400000|2021-12-05 00:33:20|20133.36|20013.36|20138.14|20018.14|20139.29|20019.29|20130.06|20010.06|10
1638664410000|2021-12-05 00:33:30|20137.91|20017.91|20144.07|20024.07|20147.94|20027.94|20137.91|20017.91|10
1638664420000|2021-12-05 00:33:40|20142.99|20022.99|20139.62|20019.62|20143.71|20023.71|20138.34|20018.34|10
1638664430000|2021-12-05 00:33:50|20138.92|20018.92|20112.1|19992.1|20138.92|20018.92|20112.1|19992.1|10
1638664440000|2021-12-05 00:34:00|20110.22|19990.22|20101.29|19981.29|20110.22|19990.22|20101.29|19981.29|10
1638664450000|2021-12-05 00:34:10|20101.52|19981.52|20100.45|19980.45|20101.52|19981.52|20097.34|19977.34|10
1638664460000|2021-12-05 00:34:20|20100.18|19980.18|20094.69|19974.69|20100.82|19980.82|20094.61|19974.61|10
1638664470000|2021-12-05 00:34:30|20095.4|19975.4|20039.34|19919.34|20095.4|19975.4|20039.34|19919.34|10
1638664480000|2021-12-05 00:34:40|20038.72|19918.72|20025.75|19905.75|20039.07|19919.07|20025.75|19905.75|10
1638664490000|2021-12-05 00:34:50|20021.59|19901.59|20006.63|19886.63|20022.21|19902.21|20006.63|19886.63|10
1638664500000|2021-12-05 00:35:00|20004.95|19884.95|19997.24|19877.24|20005.57|19885.57|19997.24|19877.24|10
1638664510000|2021-12-05 00:35:10|19995.55|19875.55|20002.53|19882.53|20003.05|19883.05|19995.55|19875.55|10
1638664520000|2021-12-05 00:35:20|20002.6|19882.6|19977.89|19857.89|20002.6|19882.6|19977.89|19857.89|10
1638664530000|2021-12-05 00:35:30|19976.6|19856.6|19950.02|19830.02|19976.6|19856.6|19950.02|19830.02|10
1638664540000|2021-12-05 00:35:40|19949.76|19829.76|19952.28|19832.28|19952.28|19832.28|19948.24|19828.24|10
1638664550000|2021-12-05 00:35:50|19952.58|19832.58|19957.82|19837.82|19957.82|19837.82|19952.58|19832.58|9
1638664560000|2021-12-05 00:36:00|19959.99|19839.99|19988.23|19868.23|19988.23|19868.23|19959.99|19839.99|10
1638664570000|2021-12-05 00:36:10|19989.21|19869.21|20010.04|19890.04|20011.25|19891.25|19989.21|19869.21|10
1638664580000|2021-12-05 00:36:20|20009.21|19889.21|20036.34|19916.34|20036.34|19916.34|20009.21|19889.21|10
1638664590000|2021-12-05 00:36:30|20038.65|19918.65|20050.13|19930.13|20050.7|19930.7|20038.65|19918.65|10
1638664600000|2021-12-05 00:36:40|20052.3|19932.3|20051.15|19931.15|20052.76|19932.76|20047.88|19927.88|10
1638664610000|2021-12-05 00:36:50|20051.94|19931.94|20054|19934|20055.81|19935.81|20051.94|19931.94|10
1638664620000|2021-12-05 00:37:00|20053.56|19933.56|20044.99|19924.99|20053.56|19933.56|20044.99|19924.99|10
1638664630000|2021-12-05 00:37:10|20043.82|19923.82|20048.37|19928.37|20048.37|19928.37|20043.19|19923.19|10
1638664640000|2021-12-05 00:37:20|20046.02|19926.02|20035.06|19915.06|20046.86|19926.86|20035.06|19915.06|10
1638664650000|2021-12-05 00:37:30|20035.39|19915.39|20030.2|19910.2|20035.41|19915.41|20028.61|19908.61|10
1638664660000|2021-12-05 00:37:40|20028.9|19908.9|20028.35|19908.35|20028.9|19908.9|20025.52|19905.52|10
1638664670000|2021-12-05 00:37:50|20028.5|19908.5|20039.4|19919.4|20039.4|19919.4|20028.2|19908.2|10
1638664680000|2021-12-05 00:38:00|20044.01|19924.01|20049.27|19929.27|20051.88|19931.88|20044.01|19924.01|10
1638664690000|2021-12-05 00:38:10|20051.05|19931.05|20052.54|19932.54|20054.31|19934.31|20050.62|19930.62|10
1638664700000|2021-12-05 00:38:20|20051.65|19931.65|20043.65|19923.65|20051.65|19931.65|20043.65|19923.65|10
1638664710000|2021-12-05 00:38:30|20043.78|19923.78|20040.86|19920.86|20044.91|19924.91|20040.65|19920.65|10
1638664720000|2021-12-05 00:38:40|20040.94|19920.94|20037.67|19917.67|20041.8|19921.8|20037.49|19917.49|10
1638664730000|2021-12-05 00:38:50|20038.47|19918.47|20037.47|19917.47|20038.47|19918.47|20036.76|19916.76|10
1638664740000|2021-12-05 00:39:00|20037.16|19917.16|20028.39|19908.39|20037.16|19917.16|20028.39|19908.39|10
1638664750000|2021-12-05 00:39:10|20028.52|19908.52|20024.1|19904.1|20029.35|19909.35|20023.58|19903.58|10
1638664760000|2021-12-05 00:39:20|20021.11|19901.11|20005.47|19885.47|20021.11|19901.11|20005.47|19885.47|10
1638664770000|2021-12-05 00:39:30|20002.16|19882.16|19983.74|19863.74|20002.75|19882.75|19983.74|19863.74|10
1638664780000|2021-12-05 00:39:40|19983.58|19863.58|19949.48|19829.48|19983.58|19863.58|19949.48|19829.48|10
1638664790000|2021-12-05 00:39:50|19946.56|19826.56|19931.94|19811.94|19946.56|19826.56|19925.59|19805.59|10
1638664800000|2021-12-05 00:40:00|19934.53|19814.53|19958.93|19838.93|19958.93|19838.93|19934.53|19814.53|10
1638664810000|2021-12-05 00:40:10|19957.47|19837.47|19945.93|19825.93|19958.2|19838.2|19945.93|19825.93|10
1638664820000|2021-12-05 00:40:20|19945.89|19825.89|19958.34|19838.34|19958.34|19838.34|19945.89|19825.89|10
1638664830000|2021-12-05 00:40:30|19956.76|19836.76|19957.11|19837.11|19958.57|19838.57|19956.3|19836.3|10
1638664840000|2021-12-05 00:40:40|19957.38|19837.38|19965.28|19845.28|19965.28|19845.28|19957.38|19837.38|10
1638664850000|2021-12-05 00:40:50|19965.48|19845.48|19960.04|19840.04|19968.04|19848.04|19960.04|19840.04|10
1638664860000|2021-12-05 00:41:00|19960.03|19840.03|19961.28|19841.28|19962.46|19842.46|19958.7|19838.7|10
1638664870000|2021-12-05 00:41:10|19962.19|19842.19|19944.61|19824.61|19962.2|19842.2|19944.61|19824.61|10
1638664880000|2021-12-05 00:41:20|19944.7|19824.7|19933.15|19813.15|19944.7|19824.7|19933.15|19813.15|10
1638664890000|2021-12-05 00:41:30|19933.98|19813.98|19932.46|19812.46|19934.47|19814.47|19932.46|19812.46|10
1638664900000|2021-12-05 00:41:40|19931.76|19811.76|19933.66|19813.66|19933.66|19813.66|19930.19|19810.19|10
1638664910000|2021-12-05 00:41:50|19934.94|19814.94|19935.68|19815.68|19939.23|19819.23|19934.94|19814.94|10
1638664920000|2021-12-05 00:42:00|19937.19|19817.19|19939.59|19819.59|19940.27|19820.27|19937.19|19817.19|10
1638664930000|2021-12-05 00:42:10|19940.11|19820.11|19944.63|19824.63|19947.16|19827.16|19940.11|19820.11|9
1638664940000|2021-12-05 00:42:20|19945.56|19825.56|19937.78|19817.78|19945.63|19825.63|19937.53|19817.53|10
1638664950000|2021-12-05 00:42:30|19936.48|19816.48|19928.13|19808.13|19937.07|19817.07|19928.13|19808.13|10
1638664960000|2021-12-05 00:42:40|19922.75|19802.75|19900.33|19780.33|19922.75|19802.75|19899.41|19779.41|10
1638664970000|2021-12-05 00:42:50|19896.28|19776.28|19900.3|19780.3|19900.3|19780.3|19895.76|19775.76|10
1638664980000|2021-12-05 00:43:00|19901.58|19781.58|19899.01|19779.01|19902.93|19782.93|19899.01|19779.01|10
1638664990000|2021-12-05 00:43:10|19898.23|19778.23|19887.62|19767.62|19898.23|19778.23|19887.62|19767.62|10
1638665000000|2021-12-05 00:43:20|19888.19|19768.19|19885.06|19765.06|19888.19|19768.19|19881.89|19761.89|10
1638665010000|2021-12-05 00:43:30|19883.97|19763.97|19870.17|19750.17|19883.97|19763.97|19870.17|19750.17|10
1638665020000|2021-12-05 00:43:40|19868.19|19748.19|19853.75|19733.75|19868.19|19748.19|19853.75|19733.75|10
1638665030000|2021-12-05 00:43:50|19853.58|19733.58|19834.16|19714.16|19853.58|19733.58|19834.16|19714.16|10
1638665040000|2021-12-05 00:44:00|19833.76|19713.76|19847.46|19727.46|19847.46|19727.46|19833.76|19713.76|10
1638665050000|2021-12-05 00:44:10|19848.38|19728.38|19862.57|19742.57|19862.6|19742.6|19848.38|19728.38|10
1638665060000|2021-12-05 00:44:20|19864.5|19744.5|19881.79|19761.79|19881.79|19761.79|19864.5|19744.5|10
1638665070000|2021-12-05 00:44:30|19881.35|19761.35|19899.01|19779.01|19899.01|19779.01|19880.57|19760.57|10
1638665080000|2021-12-05 00:44:40|19899.46|19779.46|19891.87|19771.87|19900.41|19780.41|19891.87|19771.87|10
1638665090000|2021-12-05 00:44:50|19890.68|19770.68|19894.4|19774.4|19897.69|19777.69|19890.68|19770.68|10
1638665100000|2021-12-05 00:45:00|19894.21|19774.21|19887.78|19767.78|19894.21|19774.21|19884.67|19764.67|10
1638665110000|2021-12-05 00:45:10|19888.31|19768.31|19899.97|19779.97|19900.63|19780.63|19888.2|19768.2|10
1638665120000|2021-12-05 00:45:20|19902.86|19782.86|19909.57|19789.57|19909.86|19789.86|19901.25|19781.25|10
1638665130000|2021-12-05 00:45:30|19910.86|19790.86|19926.15|19806.15|19926.15|19806.15|19910.86|19790.86|10
1638665140000|2021-12-05 00:45:40|19926.8|19806.8|19929.97|19809.97|19929.97|19809.97|19926.8|19806.8|10
1638665150000|2021-12-05 00:45:50|19932.05|19812.05|19938.33|19818.33|19939.32|19819.32|19931.95|19811.95|10
1638665160000|2021-12-05 00:46:00|19938.38|19818.38|19930.6|19810.6|19938.38|19818.38|19930.6|19810.6|10
1638665170000|2021-12-05 00:46:10|19930.24|19810.24|19934.07|19814.07|19934.07|19814.07|19929.28|19809.28|10
1638665180000|2021-12-05 00:46:20|19936.68|19816.68|19932.34|19812.34|19936.68|19816.68|19931.94|19811.94|10
1638665190000|2021-12-05 00:46:30|19932.65|19812.65|19938.29|19818.29|19938.46|19818.46|19931.93|19811.93|10
1638665200000|2021-12-05 00:46:40|19940.3|19820.3|19947.8|19827.8|19948.14|19828.14|19940.3|19820.3|10
1638665210000|2021-12-05 00:46:50|19950.2|19830.2|19956.23|19836.23|19956.24|19836.24|19949.75|19829.75|10
1638665220000|2021-12-05 00:47:00|19956.36|19836.36|19961.79|19841.79|19961.79|19841.79|19955.27|19835.27|10
1638665230000|2021-12-05 00:47:10|19959.45|19839.45|19960.07|19840.07|19961.27|19841.27|19956.77|19836.77|10
1638665240000|2021-12-05 00:47:20|19960.69|19840.69|19963.02|19843.02|19963.45|19843.45|19960.69|19840.69|10
1638665250000|2021-12-05 00:47:30|19964|19844|19967.22|19847.22|19967.94|19847.94|19963.67|19843.67|10
1638665260000|2021-12-05 00:47:40|19968.17|19848.17|19983.21|19863.21|19983.21|19863.21|19968.17|19848.17|10
1638665270000|2021-12-05 00:47:50|19983.2|19863.2|19986.14|19866.14|19987.16|19867.16|19982.4|19862.4|10
1638665280000|2021-12-05 00:48:00|19986.89|19866.89|19993.42|19873.42|19993.42|19873.42|19986.89|19866.89|10
1638665290000|2021-12-05 00:48:10|19993.05|19873.05|19993.82|19873.82|19995.65|19875.65|19992.93|19872.93|10
1638665300000|2021-12-05 00:48:20|19992.93|19872.93|19982.43|19862.43|19992.93|19872.93|19982.43|19862.43|10
1638665310000|2021-12-05 00:48:30|19981.96|19861.96|19984.62|19864.62|19986.29|19866.29|19981.96|19861.96|10
1638665320000|2021-12-05 00:48:40|19983.99|19863.99|19985.65|19865.65|19985.65|19865.65|19982.88|19862.88|9
1638665330000|2021-12-05 00:48:50|19984.65|19864.65|19993.35|19873.35|19993.35|19873.35|19984.65|19864.65|10
1638665340000|2021-12-05 00:49:00|19996.58|19876.58|20003.23|19883.23|20003.23|19883.23|19995.72|19875.72|10
1638665350000|2021-12-05 00:49:10|20005.58|19885.58|20014.34|19894.34|20017.1|19897.1|20005.58|19885.58|10
1638665360000|2021-12-05 00:49:20|20014.9|19894.9|20011.4|19891.4|20017.16|19897.16|20011.4|19891.4|10
1638665370000|2021-12-05 00:49:30|20012.4|19892.4|20011.95|19891.95|20013.31|19893.31|20011.73|19891.73|9
1638665380000|2021-12-05 00:49:40|20011.61|19891.61|20019.79|19899.79|20019.79|19899.79|20011.54|19891.54|10
1638665390000|2021-12-05 00:49:50|20020.48|19900.48|20036.17|19916.17|20036.17|19916.17|20020.48|19900.48|10
1638665400000|2021-12-05 00:50:00|20035.96|19915.96|20041.89|19921.89|20042.35|19922.35|20035.96|19915.96|10
1638665410000|2021-12-05 00:50:10|20040|19920|20039.15|19919.15|20041.32|19921.32|20038.68|19918.68|10
1638665420000|2021-12-05 00:50:20|20038.8|19918.8|20039.31|19919.31|20041.59|19921.59|20038.8|19918.8|10
1638665430000|2021-12-05 00:50:30|20040.69|19920.69|20041.16|19921.16|20041.16|19921.16|20039.38|19919.38|10
1638665440000|2021-12-05 00:50:40|20042.09|19922.09|20048.3|19928.3|20048.3|19928.3|20042.01|19922.01|10
1638665450000|2021-12-05 00:50:50|20047.87|19927.87|20046.57|19926.57|20047.87|19927.87|20046.38|19926.38|10
1638665460000|2021-12-05 00:51:00|20045.61|19925.61|20045.58|19925.58|20046.54|19926.54|20045.56|19925.56|9
1638665470000|2021-12-05 00:51:10|20045.77|19925.77|20052.01|19932.01|20052.23|19932.23|20045.77|19925.77|10
1638665480000|2021-12-05 00:51:20|20053.3|19933.3|20059.51|19939.51|20059.65|19939.65|20053.3|19933.3|10
1638665490000|2021-12-05 00:51:30|20059.16|19939.16|20063.69|19943.69|20063.69|19943.69|20059.16|19939.16|10
1638665500000|2021-12-05 00:51:40|20062.19|19942.19|20056.91|19936.91|20062.19|19942.19|20056.9|19936.9|10
1638665510000|2021-12-05 00:51:50|20057.71|19937.71|20051.33|19931.33|20057.93|19937.93|20051.33|19931.33|10
1638665520000|2021-12-05 00:52:00|20050.78|19930.78|20033.03|19913.03|20050.78|19930.78|20033.03|19913.03|10
1638665530000|2021-12-05 00:52:10|20032.21|19912.21|20021|19901|20032.21|19912.21|20021|19901|10
1638665540000|2021-12-05 00:52:20|20020.65|19900.65|20008.18|19888.18|20020.65|19900.65|20008.18|19888.18|10
1638665550000|2021-12-05 00:52:30|20008.98|19888.98|20002.43|19882.43|20008.98|19888.98|20002.43|19882.43|10
1638665560000|2021-12-05 00:52:40|20002.78|19882.78|20012.21|19892.21|20012.21|19892.21|20002.66|19882.66|10
1638665570000|2021-12-05 00:52:50|20012.62|19892.62|20021.16|19901.16|20021.62|19901.62|20012.62|19892.62|10
1638665580000|2021-12-05 00:53:00|20021.34|19901.34|20030.95|19910.95|20030.95|19910.95|20019.52|19899.52|10
1638665590000|2021-12-05 00:53:10|20032.66|19912.66|20055.55|19935.55|20055.55|19935.55|20032.66|19912.66|10
1638665600000|2021-12-05 00:53:20|20056.44|19936.44|20070.76|19950.76|20070.76|19950.76|20056.44|19936.44|10
1638665610000|2021-12-05 00:53:30|20071.29|19951.29|20082.4|19962.4|20082.4|19962.4|20071.1|19951.1|10
1638665620000|2021-12-05 00:53:40|20081.37|19961.37|20084.48|19964.48|20084.48|19964.48|20077.05|19957.05|10
1638665630000|2021-12-05 00:53:50|20084.8|19964.8|20098.54|19978.54|20098.54|19978.54|20084.22|19964.22|10
1638665640000|2021-12-05 00:54:00|20098.27|19978.27|20102.95|19982.95|20104.05|19984.05|20098.27|19978.27|10
1638665650000|2021-12-05 00:54:10|20104.38|19984.38|20101.23|19981.23|20105.43|19985.43|20101.23|19981.23|10
1638665660000|2021-12-05 00:54:20|20099.76|19979.76|20090.73|19970.73|20099.91|19979.91|20090.67|19970.67|10
1638665670000|2021-12-05 00:54:30|20090.23|19970.23|20078.82|19958.82|20090.23|19970.23|20078.82|19958.82|10
1638665680000|2021-12-05 00:54:40|20076.2|19956.2|20056.63|19936.63|20076.3|19956.3|20056.63|19936.63|10
1638665690000|2021-12-05 00:54:50|20058.78|19938.78|20047.82|19927.82|20058.78|19938.78|20047.82|19927.82|10
1638665700000|2021-12-05 00:55:00|20047.39|19927.39|20036.34|19916.34|20047.39|19927.39|20036.34|19916.34|10
1638665710000|2021-12-05 00:55:10|20035.51|19915.51|20036.18|19916.18|20036.18|19916.18|20031.94|19911.94|10
1638665720000|2021-12-05 00:55:20|20036.14|19916.14|20035.48|19915.48|20036.14|19916.14|20033.83|19913.83|10
1638665730000|2021-12-05 00:55:30|20035.45|19915.45|20037.98|19917.98|20037.98|19917.98|20035.45|19915.45|10
1638665740000|2021-12-05 00:55:40|20037.88|19917.88|20037.05|19917.05|20038.78|19918.78|20036.59|19916.59|10
1638665750000|2021-12-05 00:55:50|20036.09|19916.09|20030.31|19910.31|20036.69|19916.69|20030.31|19910.31|10
1638665760000|2021-12-05 00:56:00|20029.43|19909.43|20019.61|19899.61|20029.43|19909.43|20019.61|19899.61|10
1638665770000|2021-12-05 00:56:10|20019.3|19899.3|20009.28|19889.28|20019.3|19899.3|20008.67|19888.67|10
1638665780000|2021-12-05 00:56:20|20007.48|19887.48|20010.7|19890.7|20010.84|19890.84|20007.48|19887.48|10
1638665790000|2021-12-05 00:56:30|20010.65|19890.65|20012.55|19892.55|20012.55|19892.55|20009.02|19889.02|10
1638665800000|2021-12-05 00:56:40|20010.99|19890.99|20018.09|19898.09|20018.09|19898.09|20010.86|19890.86|10
1638665810000|2021-12-05 00:56:50|20017.57|19897.57|20027.34|19907.34|20027.34|19907.34|20017.57|19897.57|10
1638665820000|2021-12-05 00:57:00|20028.61|19908.61|20038.28|19918.28|20038.28|19918.28|20028.61|19908.61|10
1638665830000|2021-12-05 00:57:10|20039.21|19919.21|20063.81|19943.81|20063.81|19943.81|20039.21|19919.21|10
1638665840000|2021-12-05 00:57:20|20063.65|19943.65|20072.82|19952.82|20072.82|19952.82|20063.65|19943.65|10
1638665850000|2021-12-05 00:57:30|20072.89|19952.89|20092.66|19972.66|20092.66|19972.66|20072.89|19952.89|10
1638665860000|2021-12-05 00:57:40|20092.9|19972.9|20092.23|19972.23|20094.16|19974.16|20091.78|19971.78|10
1638665870000|2021-12-05 00:57:50|20091.69|19971.69|20092.73|19972.73|20094.44|19974.44|20091.69|19971.69|9
1638665880000|2021-12-05 00:58:00|20093.28|19973.28|20092.12|19972.12|20094.02|19974.02|20092.12|19972.12|9
1638665890000|2021-12-05 00:58:10|20093.42|19973.42|20098.26|19978.26|20099.39|19979.39|20093.36|19973.36|10
1638665900000|2021-12-05 00:58:20|20098.28|19978.28|20096.55|19976.55|20100.19|19980.19|20096.55|19976.55|10
1638665910000|2021-12-05 00:58:30|20095.75|19975.75|20095.01|19975.01|20096.67|19976.67|20094.93|19974.93|9
1638665920000|2021-12-05 00:58:40|20096.4|19976.4|20099.34|19979.34|20100.81|19980.81|20095.99|19975.99|10
1638665930000|2021-12-05 00:58:50|20099.74|19979.74|20099.72|19979.72|20100.21|19980.21|20099.5|19979.5|10
1638665940000|2021-12-05 00:59:00|20099.17|19979.17|20093.63|19973.63|20099.17|19979.17|20093.63|19973.63|10
1638665950000|2021-12-05 00:59:10|20093.4|19973.4|20084.38|19964.38|20093.4|19973.4|20084.38|19964.38|10
1638665960000|2021-12-05 00:59:20|20083.32|19963.32|20078.62|19958.62|20083.32|19963.32|20077.84|19957.84|10
1638665970000|2021-12-05 00:59:30|20079.66|19959.66|20080.65|19960.65|20081.96|19961.96|20078.74|19958.74|10
1638665980000|2021-12-05 00:59:40|20080.85|19960.85|20092.88|19972.88|20092.88|19972.88|20080.24|19960.24|10
1638665990000|2021-12-05 00:59:50|20094.05|19974.05|20083.92|19963.92|20094.05|19974.05|20083.92|19963.92|10
1638666000000|2021-12-05 01:00:00|20084.09|19964.09|20069.69|19949.69|20084.09|19964.09|20069.69|19949.69|10
1638666010000|2021-12-05 01:00:10|20070.16|19950.16|20064.05|19944.05|20070.16|19950.16|20062.24|19942.24|10
1638666020000|2021-12-05 01:00:20|20063.31|19943.31|20056.67|19936.67|20063.31|19943.31|20056.67|19936.67|9
1638666030000|2021-12-05 01:00:30|20056.94|19936.94|20035.45|19915.45|20056.94|19936.94|20035.05|19915.05|10
1638666040000|2021-12-05 01:00:40|20032.46|19912.46|20015.62|19895.62|20032.46|19912.46|20015.62|19895.62|10
1638666050000|2021-12-05 01:00:50|20014.51|19894.51|20004.59|19884.59|20014.51|19894.51|20004.59|19884.59|10
1638666060000|2021-12-05 01:01:00|20005.72|19885.72|20003.31|19883.31|20007.18|19887.18|20002.35|19882.35|10
1638666070000|2021-12-05 01:01:10|20002.72|19882.72|19991.57|19871.57|20002.72|19882.72|19991.57|19871.57|10
1638666080000|2021-12-05 01:01:20|19990.8|19870.8|19982.68|19862.68|19990.8|19870.8|19982.68|19862.68|9
1638666090000|2021-12-05 01:01:30|19983.23|19863.23|19978.69|19858.69|19983.23|19863.23|19978.34|19858.34|10
1638666100000|2021-12-05 01:01:40|19978.18|19858.18|19975.04|19855.04|19978.35|19858.35|19975.04|19855.04|10
1638666110000|2021-12-05 01:01:50|19974.66|19854.66|19961.06|19841.06|19978.08|19858.08|19961.06|19841.06|10
1638666120000|2021-12-05 01:02:00|19962.86|19842.86|19968.2|19848.2|19968.85|19848.85|19961.16|19841.16|10
1638666130000|2021-12-05 01:02:10|19969.89|19849.89|19988.28|19868.28|19988.28|19868.28|19969.89|19849.89|10
1638666140000|2021-12-05 01:02:20|19990.58|19870.58|20003.38|19883.38|20003.38|19883.38|19990.58|19870.58|10
1638666150000|2021-12-05 01:02:30|20005.79|19885.79|20010.68|19890.68|20010.68|19890.68|20004.78|19884.78|10
1638666160000|2021-12-05 01:02:40|20008.51|19888.51|20002.88|19882.88|20009.33|19889.33|20002.79|19882.79|10
1638666170000|2021-12-05 01:02:50|20001.76|19881.76|19988.49|19868.49|20001.84|19881.84|19988.46|19868.46|10
1638666180000|2021-12-05 01:03:00|19989.35|19869.35|19981.78|19861.78|19989.38|19869.38|19981.78|19861.78|10
1638666190000|2021-12-05 01:03:10|19979.87|19859.87|19972.05|19852.05|19980.44|19860.44|19971.43|19851.43|10
1638666200000|2021-12-05 01:03:20|19970.93|19850.93|19969.7|19849.7|19970.93|19850.93|19968.07|19848.07|10
1638666210000|2021-12-05 01:03:30|19969.68|19849.68|19974.1|19854.1|19975.63|19855.63|19969.68|19849.68|10
1638666220000|2021-12-05 01:03:40|19974.84|19854.84|19972.7|19852.7|19974.84|19854.84|19972.69|19852.69|10
1638666230000|2021-12-05 01:03:50|19973.64|19853.64|19977.55|19857.55|19977.88|19857.88|19973.64|19853.64|9
1638666240000|2021-12-05 01:04:00|19977.91|19857.91|19975.98|19855.98|19979.48|19859.48|19975.98|19855.98|10
1638666250000|2021-12-05 01:04:10|19975.37|19855.37|19968.54|19848.54|19975.37|19855.37|19967.75|19847.75|10
1638666260000|2021-12-05 01:04:20|19967|19847|19964.47|19844.47|19967|19847|19963.35|19843.35|10
1638666270000|2021-12-05 01:04:30|19964.34|19844.34|19964.6|19844.6|19965.98|19845.98|19964.29|19844.29|10
1638666280000|2021-12-05 01:04:40|19963.75|19843.75|19955.67|19835.67|19964.49|19844.49|19955.67|19835.67|10
1638666290000|2021-12-05 01:04:50|19955.49|19835.49|19952.53|19832.53|19955.58|19835.58|19952.53|19832.53|10
1638666300000|2021-12-05 01:05:00|19952.43|19832.43|19953.41|19833.41|19953.42|19833.42|19950.46|19830.46|10
1638666310000|2021-12-05 01:05:10|19954.13|19834.13|19955.51|19835.51|19955.51|19835.51|19950.41|19830.41|10
1638666320000|2021-12-05 01:05:20|19955.05|19835.05|19946.03|19826.03|19955.44|19835.44|19946.03|19826.03|10
1638666330000|2021-12-05 01:05:30|19945.15|19825.15|19946.79|19826.79|19946.79|19826.79|19943.84|19823.84|10
1638666340000|2021-12-05 01:05:40|19946.96|19826.96|19945.29|19825.29|19946.96|19826.96|19944.62|19824.62|10
1638666350000|2021-12-05 01:05:50|19944.5|19824.5|19936.62|19816.62|19944.5|19824.5|19936.62|19816.62|10
1638666360000|2021-12-05 01:06:00|19935.87|19815.87|19936.61|19816.61|19937.42|19817.42|19935.87|19815.87|10
1638666370000|2021-12-05 01:06:10|19938.37|19818.37|19929.73|19809.73|19938.37|19818.37|19929.73|19809.73|10
1638666380000|2021-12-05 01:06:20|19929.26|19809.26|19926.75|19806.75|19930.15|19810.15|19926.75|19806.75|10
1638666390000|2021-12-05 01:06:30|19926.43|19806.43|19921.23|19801.23|19926.43|19806.43|19919.49|19799.49|10
1638666400000|2021-12-05 01:06:40|19919.51|19799.51|19919.97|19799.97|19919.97|19799.97|19918.29|19798.29|10
1638666410000|2021-12-05 01:06:50|19917.48|19797.48|19917.13|19797.13|19917.48|19797.48|19915.94|19795.94|10
1638666420000|2021-12-05 01:07:00|19917.82|19797.82|19926.53|19806.53|19926.53|19806.53|19917.82|19797.82|10
1638666430000|2021-12-05 01:07:10|19927.1|19807.1|19933.58|19813.58|19933.8|19813.8|19927.1|19807.1|10
1638666440000|2021-12-05 01:07:20|19933.27|19813.27|19943.09|19823.09|19943.09|19823.09|19933.27|19813.27|10
1638666450000|2021-12-05 01:07:30|19943.4|19823.4|19944.42|19824.42|19946.62|19826.62|19942.74|19822.74|10
1638666460000|2021-12-05 01:07:40|19945.25|19825.25|19950.1|19830.1|19953.72|19833.72|19945.25|19825.25|10
1638666470000|2021-12-05 01:07:50|19949.78|19829.78|19936.2|19816.2|19949.78|19829.78|19936.2|19816.2|10
1638666480000|2021-12-05 01:08:00|19935.13|19815.13|19928.08|19808.08|19935.13|19815.13|19924.21|19804.21|10
1638666490000|2021-12-05 01:08:10|19930.86|19810.86|19940.07|19820.07|19940.07|19820.07|19930.63|19810.63|10
1638666500000|2021-12-05 01:08:20|19939.35|19819.35|19948.27|19828.27|19948.27|19828.27|19939.35|19819.35|10
1638666510000|2021-12-05 01:08:30|19948.21|19828.21|19951.3|19831.3|19951.49|19831.49|19948.21|19828.21|10
1638666520000|2021-12-05 01:08:40|19952.09|19832.09|19950.46|19830.46|19952.88|19832.88|19950.35|19830.35|10
1638666530000|2021-12-05 01:08:50|19949.62|19829.62|19946.71|19826.71|19949.62|19829.62|19946.71|19826.71|10
1638666540000|2021-12-05 01:09:00|19945.29|19825.29|19948.12|19828.12|19949.13|19829.13|19945.29|19825.29|10
1638666550000|2021-12-05 01:09:10|19949.25|19829.25|19949.29|19829.29|19949.29|19829.29|19947.62|19827.62|10
1638666560000|2021-12-05 01:09:20|19949.5|19829.5|19953.18|19833.18|19953.18|19833.18|19948.89|19828.89|10
1638666570000|2021-12-05 01:09:30|19952.68|19832.68|19954.72|19834.72|19955.29|19835.29|19952.68|19832.68|10
1638666580000|2021-12-05 01:09:40|19956.05|19836.05|19956.09|19836.09|19957.27|19837.27|19955.57|19835.57|10
1638666590000|2021-12-05 01:09:50|19956.39|19836.39|19951.75|19831.75|19956.68|19836.68|19951.75|19831.75|10
1638666600000|2021-12-05 01:10:00|19950.65|19830.65|19941.67|19821.67|19950.65|19830.65|19941.33|19821.33|10
1638666610000|2021-12-05 01:10:10|19941.65|19821.65|19954.9|19834.9|19954.9|19834.9|19940.71|19820.71|10
1638666620000|2021-12-05 01:10:20|19955.46|19835.46|19964.69|19844.69|19964.69|19844.69|19955.46|19835.46|10
1638666630000|2021-12-05 01:10:30|19964.9|19844.9|19968.14|19848.14|19969.2|19849.2|19964.83|19844.83|10
1638666640000|2021-12-05 01:10:40|19968.76|19848.76|19970.47|19850.47|19970.47|19850.47|19966.26|19846.26|10
1638666650000|2021-12-05 01:10:50|19969.81|19849.81|19973.12|19853.12|19973.12|19853.12|19968.77|19848.77|10
1638666660000|2021-12-05 01:11:00|19973.84|19853.84|19972.61|19852.61|19974.96|19854.96|19972.61|19852.61|10
1638666670000|2021-12-05 01:11:10|19972.38|19852.38|19972.63|19852.63|19972.63|19852.63|19970.79|19850.79|10
1638666680000|2021-12-05 01:11:20|19972.72|19852.72|19971.62|19851.62|19973.49|19853.49|19971.62|19851.62|10
1638666690000|2021-12-05 01:11:30|19972.69|19852.69|19983.01|19863.01|19983.01|19863.01|19972.69|19852.69|10
1638666700000|2021-12-05 01:11:40|19984.76|19864.76|19991.06|19871.06|19991.06|19871.06|19984.76|19864.76|10
1638666710000|2021-12-05 01:11:50|19991.91|19871.91|19995.77|19875.77|19996.01|19876.01|19991.91|19871.91|10
1638666720000|2021-12-05 01:12:00|19994.34|19874.34|19993.56|19873.56|19995.33|19875.33|19993.56|19873.56|10
1638666730000|2021-12-05 01:12:10|19992.61|19872.61|19991.49|19871.49|19993.6|19873.6|19991.49|19871.49|10
1638666740000|2021-12-05 01:12:20|19990.65|19870.65|19993.86|19873.86|19993.86|19873.86|19990.65|19870.65|10
1638666750000|2021-12-05 01:12:30|19994.26|19874.26|20001.18|19881.18|20001.18|19881.18|19994.26|19874.26|10
1638666760000|2021-12-05 01:12:40|20001.64|19881.64|20006.51|19886.51|20006.51|19886.51|20001.27|19881.27|10
1638666770000|2021-12-05 01:12:50|20006.82|19886.82|20010.73|19890.73|20010.73|19890.73|20006.82|19886.82|10
1638666780000|2021-12-05 01:13:00|20009.46|19889.46|20012.98|19892.98|20012.98|19892.98|20009.46|19889.46|10
1638666790000|2021-12-05 01:13:10|20012.63|19892.63|20012.22|19892.22|20013.02|19893.02|20010.74|19890.74|10
1638666800000|2021-12-05 01:13:20|20012.96|19892.96|20014.4|19894.4|20014.71|19894.71|20012.33|19892.33|10
1638666810000|2021-12-05 01:13:30|20014.55|19894.55|20017.78|19897.78|20017.78|19897.78|20014.55|19894.55|9
1638666820000|2021-12-05 01:13:40|20018.15|19898.15|20016.89|19896.89|20018.15|19898.15|20016.2|19896.2|10
1638666830000|2021-12-05 01:13:50|20016.27|19896.27|20015.42|19895.42|20016.57|19896.57|20015.42|19895.42|10
1638666840000|2021-12-05 01:14:00|20015.89|19895.89|20020.37|19900.37|20020.37|19900.37|20015.64|19895.64|10
1638666850000|2021-12-05 01:14:10|20020.5|19900.5|20027.25|19907.25|20027.25|19907.25|20020.5|19900.5|10
1638666860000|2021-12-05 01:14:20|20027.53|19907.53|20023.94|19903.94|20028.3|19908.3|20023.94|19903.94|10
1638666870000|2021-12-05 01:14:30|20023.77|19903.77|20011.43|19891.43|20023.77|19903.77|20011.43|19891.43|10
1638666880000|2021-12-05 01:14:40|20011.46|19891.46|20011.79|19891.79|20011.79|19891.79|20010.15|19890.15|10
1638666890000|2021-12-05 01:14:50|20012.34|19892.34|20010.38|19890.38|20012.34|19892.34|20009.76|19889.76|10
1638666900000|2021-12-05 01:15:00|20009.87|19889.87|20009.06|19889.06|20010.09|19890.09|20008.57|19888.57|8
1638666910000|2021-12-05 01:15:10|20009.48|19889.48|20011.96|19891.96|20011.96|19891.96|20006.66|19886.66|10
1638666920000|2021-12-05 01:15:20|20011.49|19891.49|20009.5|19889.5|20012.74|19892.74|20009.5|19889.5|10
1638666930000|2021-12-05 01:15:30|20009.39|19889.39|20016.07|19896.07|20016.07|19896.07|20009.08|19889.08|10
1638666940000|2021-12-05 01:15:40|20016.69|19896.69|20017.17|19897.17|20017.17|19897.17|20016.01|19896.01|9
1638666950000|2021-12-05 01:15:50|20017.43|19897.43|20017.59|19897.59|20018.32|19898.32|20017.14|19897.14|10
1638666960000|2021-12-05 01:16:00|20017.55|19897.55|20025.1|19905.1|20025.1|19905.1|20017.55|19897.55|10
1638666970000|2021-12-05 01:16:10|20025.35|19905.35|20032.34|19912.34|20032.34|19912.34|20025.35|19905.35|10
1638666980000|2021-12-05 01:16:20|20033.75|19913.75|20038.8|19918.8|20038.8|19918.8|20032.42|19912.42|10
1638666990000|2021-12-05 01:16:30|20039.48|19919.48|20046.95|19926.95|20046.95|19926.95|20039.48|19919.48|10
1638667000000|2021-12-05 01:16:40|20047.39|19927.39|20051.92|19931.92|20051.92|19931.92|20047.39|19927.39|10
1638667010000|2021-12-05 01:16:50|20052.89|19932.89|20057.38|19937.38|20057.38|19937.38|20052.89|19932.89|10
1638667020000|2021-12-05 01:17:00|20059.24|19939.24|20065.57|19945.57|20065.57|19945.57|20059.24|19939.24|10
1638667030000|2021-12-05 01:17:10|20066.31|19946.31|20061.7|19941.7|20066.69|19946.69|20061.7|19941.7|10
1638667040000|2021-12-05 01:17:20|20061.76|19941.76|20063.04|19943.04|20063.33|19943.33|20061.44|19941.44|10
1638667050000|2021-12-05 01:17:30|20061.93|19941.93|20061.08|19941.08|20062.47|19942.47|20059.56|19939.56|10
1638667060000|2021-12-05 01:17:40|20060.78|19940.78|20062.54|19942.54|20062.98|19942.98|20060.78|19940.78|10
1638667070000|2021-12-05 01:17:50|20062.32|19942.32|20064.03|19944.03|20064.03|19944.03|20061.91|19941.91|10
1638667080000|2021-12-05 01:18:00|20064.35|19944.35|20063.11|19943.11|20064.35|19944.35|20061.81|19941.81|10
1638667090000|2021-12-05 01:18:10|20062.85|19942.85|20060.42|19940.42|20063|19943|20060.42|19940.42|9
1638667100000|2021-12-05 01:18:20|20060.28|19940.28|20061.05|19941.05|20061.23|19941.23|20058.64|19938.64|10
1638667110000|2021-12-05 01:18:30|20060.15|19940.15|20060.86|19940.86|20060.86|19940.86|20058.13|19938.13|10
1638667120000|2021-12-05 01:18:40|20060.58|19940.58|20060.05|19940.05|20061.1|19941.1|20058.64|19938.64|10
1638667130000|2021-12-05 01:18:50|20059.87|19939.87|20060.55|19940.55|20061.2|19941.2|20059.65|19939.65|10
1638667140000|2021-12-05 01:19:00|20065.05|19945.05|20064.66|19944.66|20065.79|19945.79|20064.6|19944.6|10
1638667150000|2021-12-05 01:19:10|20064.5|19944.5|20063.88|19943.88|20064.58|19944.58|20063.57|19943.57|10
1638667160000|2021-12-05 01:19:20|20063.6|19943.6|20068.32|19948.32|20068.32|19948.32|20063.6|19943.6|9
1638667170000|2021-12-05 01:19:30|20069.16|19949.16|20072.49|19952.49|20072.49|19952.49|20068.26|19948.26|10
1638667180000|2021-12-05 01:19:40|20072.41|19952.41|20071.07|19951.07|20072.41|19952.41|20069.82|19949.82|10
1638667190000|2021-12-05 01:19:50|20071.5|19951.5|20068.08|19948.08|20072.6|19952.6|20068.08|19948.08|10
1638667200000|2021-12-05 01:20:00|20067.46|19947.46|20055.1|19935.1|20067.46|19947.46|20055.1|19935.1|10
1638667210000|2021-12-05 01:20:10|20054.66|19934.66|20046.58|19926.58|20054.66|19934.66|20046.31|19926.31|10
1638667220000|2021-12-05 01:20:20|20045.8|19925.8|20039.49|19919.49|20046.07|19926.07|20039.49|19919.49|10
1638667230000|2021-12-05 01:20:30|20039.75|19919.75|20030.04|19910.04|20039.75|19919.75|20030.04|19910.04|10
1638667240000|2021-12-05 01:20:40|20029.09|19909.09|20026.4|19906.4|20030.12|19910.12|20026.4|19906.4|10
1638667250000|2021-12-05 01:20:50|20027.37|19907.37|20022.41|19902.41|20027.37|19907.37|20022.41|19902.41|10
1638667260000|2021-12-05 01:21:00|20022.15|19902.15|20020.74|19900.74|20022.7|19902.7|20020.74|19900.74|10
1638667270000|2021-12-05 01:21:10|20021.7|19901.7|20025.68|19905.68|20025.68|19905.68|20021.4|19901.4|10
1638667280000|2021-12-05 01:21:20|20026.8|19906.8|20035.38|19915.38|20035.38|19915.38|20026.8|19906.8|10
1638667290000|2021-12-05 01:21:30|20035.88|19915.88|20041.32|19921.32|20041.32|19921.32|20035.88|19915.88|10
1638667300000|2021-12-05 01:21:40|20042.98|19922.98|20050.21|19930.21|20050.21|19930.21|20042.98|19922.98|10
1638667310000|2021-12-05 01:21:50|20050.62|19930.62|20061.21|19941.21|20061.21|19941.21|20050.62|19930.62|10
1638667320000|2021-12-05 01:22:00|20067.46|19947.46|20067.53|19947.53|20069.85|19949.85|20067.36|19947.36|10
1638667330000|2021-12-05 01:22:10|20067.78|19947.78|20065.11|19945.11|20068.22|19948.22|20065.11|19945.11|10
1638667340000|2021-12-05 01:22:20|20065.42|19945.42|20056.58|19936.58|20065.42|19945.42|20056.58|19936.58|9
1638667350000|2021-12-05 01:22:30|20053.43|19933.43|20041.68|19921.68|20053.79|19933.79|20041.68|19921.68|10
1638667360000|2021-12-05 01:22:40|20040.13|19920.13|20031.91|19911.91|20040.13|19920.13|20031.91|19911.91|10
1638667370000|2021-12-05 01:22:50|20029.66|19909.66|20019.97|19899.97|20029.66|19909.66|20019.97|19899.97|9
1638667380000|2021-12-05 01:23:00|20016.29|19896.29|20009.14|19889.14|20016.38|19896.38|20009.14|19889.14|10
1638667390000|2021-12-05 01:23:10|20009.75|19889.75|20007.62|19887.62|20009.75|19889.75|20007.07|19887.07|10
1638667400000|2021-12-05 01:23:20|20007.28|19887.28|20003.54|19883.54|20007.28|19887.28|20003.41|19883.41|10
1638667410000|2021-12-05 01:23:30|20003.24|19883.24|20000.78|19880.78|20003.4|19883.4|20000.42|19880.42|10
1638667420000|2021-12-05 01:23:40|20000.34|19880.34|19994.78|19874.78|20000.34|19880.34|19994.78|19874.78|10
1638667430000|2021-12-05 01:23:50|19993.9|19873.9|19992.16|19872.16|19993.9|19873.9|19991.86|19871.86|8
1638667440000|2021-12-05 01:24:00|19992.23|19872.23|19994.9|19874.9|19995.24|19875.24|19992.23|19872.23|10
1638667450000|2021-12-05 01:24:10|19995.11|19875.11|19999.4|19879.4|19999.4|19879.4|19995.11|19875.11|10
1638667460000|2021-12-05 01:24:20|20000.19|19880.19|20007.91|19887.91|20007.91|19887.91|20000.19|19880.19|10
1638667470000|2021-12-05 01:24:30|20010.16|19890.16|20015.38|19895.38|20015.51|19895.51|20010.16|19890.16|10
1638667480000|2021-12-05 01:24:40|20015.3|19895.3|20014.57|19894.57|20015.62|19895.62|20013.87|19893.87|10
1638667490000|2021-12-05 01:24:50|20015.92|19895.92|20016.69|19896.69|20017.11|19897.11|20015.42|19895.42|10
1638667500000|2021-12-05 01:25:00|20017.83|19897.83|20017.42|19897.42|20018.56|19898.56|20017.42|19897.42|10
1638667510000|2021-12-05 01:25:10|20016.79|19896.79|20018.23|19898.23|20018.23|19898.23|20015.83|19895.83|10
1638667520000|2021-12-05 01:25:20|20022.73|19902.73|20029.27|19909.27|20029.27|19909.27|20022.58|19902.58|10
1638667530000|2021-12-05 01:25:30|20029.26|19909.26|20031.04|19911.04|20031.04|19911.04|20028.49|19908.49|10
1638667540000|2021-12-05 01:25:40|20031.19|19911.19|20032.07|19912.07|20033.1|19913.1|20031.19|19911.19|10
1638667550000|2021-12-05 01:25:50|20030.43|19910.43|20028.35|19908.35|20030.67|19910.67|20027.47|19907.47|10
1638667560000|2021-12-05 01:26:00|20028.5|19908.5|20026.1|19906.1|20028.53|19908.53|20025.86|19905.86|10
1638667570000|2021-12-05 01:26:10|20025.22|19905.22|20025.59|19905.59|20027.31|19907.31|20025.22|19905.22|10
1638667580000|2021-12-05 01:26:20|20026.25|19906.25|20029.69|19909.69|20029.69|19909.69|20025.64|19905.64|10
1638667590000|2021-12-05 01:26:30|20030.02|19910.02|20032.86|19912.86|20032.86|19912.86|20030.02|19910.02|10
1638667600000|2021-12-05 01:26:40|20033.24|19913.24|20028.3|19908.3|20034.21|19914.21|20028.3|19908.3|10
1638667610000|2021-12-05 01:26:50|20025.78|19905.78|20022.46|19902.46|20025.78|19905.78|20021.69|19901.69|10
1638667620000|2021-12-05 01:27:00|20018.46|19898.46|20010.63|19890.63|20018.46|19898.46|20010.63|19890.63|10
1638667630000|2021-12-05 01:27:10|20009.96|19889.96|19999.1|19879.1|20009.96|19889.96|19998.23|19878.23|10
1638667640000|2021-12-05 01:27:20|20000.43|19880.43|19989.85|19869.85|20000.43|19880.43|19989.85|19869.85|9
1638667650000|2021-12-05 01:27:30|19989.76|19869.76|19977.04|19857.04|19989.76|19869.76|19977.04|19857.04|10
1638667660000|2021-12-05 01:27:40|19976.56|19856.56|19973.74|19853.74|19977.76|19857.76|19973.74|19853.74|10
1638667670000|2021-12-05 01:27:50|19971.35|19851.35|19957.32|19837.32|19971.35|19851.35|19957.32|19837.32|10
1638667680000|2021-12-05 01:28:00|19957.82|19837.82|19958.37|19838.37|19958.37|19838.37|19957.01|19837.01|10
1638667690000|2021-12-05 01:28:10|19959.76|19839.76|19959.12|19839.12|19962.62|19842.62|19959.12|19839.12|10
1638667700000|2021-12-05 01:28:20|19956.43|19836.43|19945.71|19825.71|19956.6|19836.6|19945.71|19825.71|10
1638667710000|2021-12-05 01:28:30|19944.94|19824.94|19940.48|19820.48|19945.51|19825.51|19940.04|19820.04|10
1638667720000|2021-12-05 01:28:40|19939.39|19819.39|19937.09|19817.09|19939.75|19819.75|19936.93|19816.93|9
1638667730000|2021-12-05 01:28:50|19936.69|19816.69|19933.48|19813.48|19936.69|19816.69|19933.48|19813.48|9
1638667740000|2021-12-05 01:29:00|19932.53|19812.53|19932.83|19812.83|19932.83|19812.83|19931.2|19811.2|10
1638667750000|2021-12-05 01:29:10|19933.01|19813.01|19928.8|19808.8|19933.94|19813.94|19928.8|19808.8|10
1638667760000|2021-12-05 01:29:20|19928.74|19808.74|19929.52|19809.52|19929.94|19809.94|19928.64|19808.64|10
1638667770000|2021-12-05 01:29:30|19929.49|19809.49|19925.31|19805.31|19929.49|19809.49|19923.87|19803.87|10
1638667780000|2021-12-05 01:29:40|19924.87|19804.87|19927.01|19807.01|19927.6|19807.6|19924.87|19804.87|10
1638667790000|2021-12-05 01:29:50|19926.97|19806.97|19927.34|19807.34|19928.24|19808.24|19926.74|19806.74|10
1638667800000|2021-12-05 01:30:00|19927.93|19807.93|19929.04|19809.04|19929.65|19809.65|19927.77|19807.77|10
1638667810000|2021-12-05 01:30:10|19930.71|19810.71|19924.18|19804.18|19930.94|19810.94|19923.27|19803.27|10
1638667820000|2021-12-05 01:30:20|19924.02|19804.02|19932.4|19812.4|19932.4|19812.4|19924.02|19804.02|10
1638667830000|2021-12-05 01:30:30|19932.69|19812.69|19927.81|19807.81|19932.69|19812.69|19927.05|19807.05|10
1638667840000|2021-12-05 01:30:40|19927.28|19807.28|19928.52|19808.52|19929.29|19809.29|19927.28|19807.28|10
1638667850000|2021-12-05 01:30:50|19927.78|19807.78|19928.77|19808.77|19928.98|19808.98|19927.78|19807.78|10
1638667860000|2021-12-05 01:31:00|19928.05|19808.05|19931.83|19811.83|19931.83|19811.83|19928.05|19808.05|10
1638667870000|2021-12-05 01:31:10|19933.75|19813.75|19932.83|19812.83|19934.81|19814.81|19932.83|19812.83|10
1638667880000|2021-12-05 01:31:20|19932.75|19812.75|19930.61|19810.61|19932.75|19812.75|19929.43|19809.43|9
1638667890000|2021-12-05 01:31:30|19928.34|19808.34|19926.79|19806.79|19928.34|19808.34|19926.79|19806.79|10
1638667900000|2021-12-05 01:31:40|19926.8|19806.8|19934.49|19814.49|19934.49|19814.49|19926.8|19806.8|10
1638667910000|2021-12-05 01:31:50|19934.86|19814.86|19936.32|19816.32|19936.32|19816.32|19934.56|19814.56|10
1638667920000|2021-12-05 01:32:00|19935.96|19815.96|19937.01|19817.01|19937.46|19817.46|19935.96|19815.96|10
1638667930000|2021-12-05 01:32:10|19936.59|19816.59|19934.94|19814.94|19936.59|19816.59|19934.94|19814.94|10
1638667940000|2021-12-05 01:32:20|19934.46|19814.46|19931.03|19811.03|19934.96|19814.96|19931.03|19811.03|10
1638667950000|2021-12-05 01:32:30|19931.22|19811.22|19931.96|19811.96|19932.06|19812.06|19930.95|19810.95|10
1638667960000|2021-12-05 01:32:40|19931|19811|19923.96|19803.96|19931|19811|19923.96|19803.96|10
1638667970000|2021-12-05 01:32:50|19923.54|19803.54|19911.59|19791.59|19923.54|19803.54|19911.59|19791.59|10
1638667980000|2021-12-05 01:33:00|19911.47|19791.47|19908.81|19788.81|19911.56|19791.56|19908.81|19788.81|10
1638667990000|2021-12-05 01:33:10|19908.57|19788.57|19909.69|19789.69|19910.06|19790.06|19908.57|19788.57|10
1638668000000|2021-12-05 01:33:20|19909.2|19789.2|19908.89|19788.89|19909.2|19789.2|19907.01|19787.01|10
1638668010000|2021-12-05 01:33:30|19908.07|19788.07|19910.14|19790.14|19910.29|19790.29|19908.07|19788.07|10
1638668020000|2021-12-05 01:33:40|19909.56|19789.56|19911.26|19791.26|19911.26|19791.26|19909.56|19789.56|10
1638668030000|2021-12-05 01:33:50|19910.85|19790.85|19909.5|19789.5|19910.99|19790.99|19909.5|19789.5|10
1638668040000|2021-12-05 01:34:00|19909.12|19789.12|19906.53|19786.53|19909.91|19789.91|19906.53|19786.53|10
1638668050000|2021-12-05 01:34:10|19906.45|19786.45|19905.24|19785.24|19906.45|19786.45|19904.59|19784.59|9
1638668060000|2021-12-05 01:34:20|19905.54|19785.54|19906.87|19786.87|19907.74|19787.74|19905.54|19785.54|10
1638668070000|2021-12-05 01:34:30|19907.71|19787.71|19909.25|19789.25|19909.25|19789.25|19907.36|19787.36|8
1638668080000|2021-12-05 01:34:40|19910.24|19790.24|19915.58|19795.58|19915.58|19795.58|19910.24|19790.24|10
1638668090000|2021-12-05 01:34:50|19915.4|19795.4|19920.07|19800.07|19920.07|19800.07|19915.16|19795.16|10
1638668100000|2021-12-05 01:35:00|19920.76|19800.76|19922.46|19802.46|19922.87|19802.87|19920.76|19800.76|10
1638668110000|2021-12-05 01:35:10|19922.06|19802.06|19924.56|19804.56|19924.81|19804.81|19921.75|19801.75|10
1638668120000|2021-12-05 01:35:20|19925.93|19805.93|19929.17|19809.17|19929.6|19809.6|19925.93|19805.93|10
1638668130000|2021-12-05 01:35:30|19929.73|19809.73|19935.12|19815.12|19935.85|19815.85|19929.73|19809.73|10
1638668140000|2021-12-05 01:35:40|19937.74|19817.74|19936.6|19816.6|19938.87|19818.87|19935.54|19815.54|10
1638668150000|2021-12-05 01:35:50|19937.5|19817.5|19940.01|19820.01|19940.01|19820.01|19937.5|19817.5|10
1638668160000|2021-12-05 01:36:00|19942.32|19822.32|19947.05|19827.05|19948.03|19828.03|19941.99|19821.99|10
1638668170000|2021-12-05 01:36:10|19947.28|19827.28|19952.88|19832.88|19952.97|19832.97|19947.28|19827.28|10
1638668180000|2021-12-05 01:36:20|19952.26|19832.26|19956.12|19836.12|19956.99|19836.99|19952.26|19832.26|10
1638668190000|2021-12-05 01:36:30|19956.44|19836.44|19959.28|19839.28|19959.28|19839.28|19956.11|19836.11|10
1638668200000|2021-12-05 01:36:40|19959.43|19839.43|19959.02|19839.02|19960.55|19840.55|19959.02|19839.02|9
1638668210000|2021-12-05 01:36:50|19959.6|19839.6|19966.14|19846.14|19966.14|19846.14|19959.6|19839.6|10
1638668220000|2021-12-05 01:37:00|19966.4|19846.4|19965.66|19845.66|19966.77|19846.77|19965.66|19845.66|9
1638668230000|2021-12-05 01:37:10|19967.39|19847.39|19975.3|19855.3|19975.3|19855.3|19967.39|19847.39|10
1638668240000|2021-12-05 01:37:20|19979.42|19859.42|19985.25|19865.25|19985.25|19865.25|19979.42|19859.42|10
1638668250000|2021-12-05 01:37:30|19988.97|19868.97|19999.85|19879.85|20000.41|19880.41|19988.97|19868.97|10
1638668260000|2021-12-05 01:37:40|19999.76|19879.76|20000.79|19880.79|20001.87|19881.87|19998.54|19878.54|10
1638668270000|2021-12-05 01:37:50|20000.34|19880.34|20002.97|19882.97|20003.83|19883.83|20000.34|19880.34|10
1638668280000|2021-12-05 01:38:00|20004.44|19884.44|20006.2|19886.2|20006.5|19886.5|20004.08|19884.08|10
1638668290000|2021-12-05 01:38:10|20006.96|19886.96|20005.01|19885.01|20006.96|19886.96|20005.01|19885.01|10
1638668300000|2021-12-05 01:38:20|20004.87|19884.87|20005.02|19885.02|20005.02|19885.02|20003.81|19883.81|9
1638668310000|2021-12-05 01:38:30|20009.88|19889.88|20010.43|19890.43|20010.46|19890.46|20009.82|19889.82|10
1638668320000|2021-12-05 01:38:40|20011.1|19891.1|20011.9|19891.9|20011.9|19891.9|20010.75|19890.75|10
1638668330000|2021-12-05 01:38:50|20011.17|19891.17|20010.98|19890.98|20012.01|19892.01|20010.98|19890.98|10
1638668340000|2021-12-05 01:39:00|20011.73|19891.73|20009.49|19889.49|20011.73|19891.73|20009.49|19889.49|10
1638668350000|2021-12-05 01:39:10|20010|19890|20020.37|19900.37|20020.37|19900.37|20010|19890|10
1638668360000|2021-12-05 01:39:20|20020.77|19900.77|20024.39|19904.39|20024.39|19904.39|20020.77|19900.77|10
1638668370000|2021-12-05 01:39:30|20023.91|19903.91|20025.49|19905.49|20025.81|19905.81|20022.88|19902.88|10
1638668380000|2021-12-05 01:39:40|20024.83|19904.83|20022.8|19902.8|20024.83|19904.83|20022.8|19902.8|10
1638668390000|2021-12-05 01:39:50|20021.99|19901.99|20023.13|19903.13|20023.13|19903.13|20020.09|19900.09|10
1638668400000|2021-12-05 01:40:00|20024.04|19904.04|20028.94|19908.94|20028.94|19908.94|20024.04|19904.04|9
1638668410000|2021-12-05 01:40:10|20028.66|19908.66|20031.93|19911.93|20031.93|19911.93|20028.66|19908.66|10
1638668420000|2021-12-05 01:40:20|20032.9|19912.9|20036.54|19916.54|20036.54|19916.54|20032.9|19912.9|10
1638668430000|2021-12-05 01:40:30|20037.42|19917.42|20040.64|19920.64|20040.66|19920.66|20037.42|19917.42|9
1638668440000|2021-12-05 01:40:40|20040.49|19920.49|20042.15|19922.15|20042.15|19922.15|20040.49|19920.49|10
1638668450000|2021-12-05 01:40:50|20044.11|19924.11|20047.15|19927.15|20048.55|19928.55|20044.11|19924.11|10
1638668460000|2021-12-05 01:41:00|20046.78|19926.78|20052.41|19932.41|20052.41|19932.41|20046.78|19926.78|10
1638668470000|2021-12-05 01:41:10|20053.67|19933.67|20057.86|19937.86|20058.26|19938.26|20053.67|19933.67|10
1638668480000|2021-12-05 01:41:20|20056.55|19936.55|20058.97|19938.97|20058.97|19938.97|20055.79|19935.79|10
1638668490000|2021-12-05 01:41:30|20057.54|19937.54|20060.22|19940.22|20060.22|19940.22|20057.35|19937.35|10
1638668500000|2021-12-05 01:41:40|20061.9|19941.9|20062.43|19942.43|20063.11|19943.11|20061.45|19941.45|10
1638668510000|2021-12-05 01:41:50|20063.15|19943.15|20075.08|19955.08|20075.08|19955.08|20063.15|19943.15|10
1638668520000|2021-12-05 01:42:00|20080.01|19960.01|20086.24|19966.24|20086.52|19966.52|20080.01|19960.01|10
1638668530000|2021-12-05 01:42:10|20084.59|19964.59|20083.78|19963.78|20084.59|19964.59|20082.66|19962.66|10
1638668540000|2021-12-05 01:42:20|20085.33|19965.33|20083.34|19963.34|20085.56|19965.56|20083.34|19963.34|10
1638668550000|2021-12-05 01:42:30|20083.89|19963.89|20084.9|19964.9|20084.9|19964.9|20082.49|19962.49|10
1638668560000|2021-12-05 01:42:40|20084.6|19964.6|20083.52|19963.52|20086.46|19966.46|20082.98|19962.98|10
1638668570000|2021-12-05 01:42:50|20081.13|19961.13|20079.39|19959.39|20081.13|19961.13|20078.69|19958.69|10
1638668580000|2021-12-05 01:43:00|20079.88|19959.88|20083.04|19963.04|20083.04|19963.04|20079.38|19959.38|10
1638668590000|2021-12-05 01:43:10|20083.93|19963.93|20083.99|19963.99|20084.52|19964.52|20083.04|19963.04|10
1638668600000|2021-12-05 01:43:20|20083.34|19963.34|20081.05|19961.05|20084.45|19964.45|20081.05|19961.05|10
1638668610000|2021-12-05 01:43:30|20079.68|19959.68|20076.99|19956.99|20079.68|19959.68|20076.99|19956.99|9
1638668620000|2021-12-05 01:43:40|20076.05|19956.05|20067.47|19947.47|20076.05|19956.05|20066.54|19946.54|10
1638668630000|2021-12-05 01:43:50|20068.84|19948.84|20068.4|19948.4|20070.68|19950.68|20068.4|19948.4|10
1638668640000|2021-12-05 01:44:00|20068.49|19948.49|20082.94|19962.94|20082.94|19962.94|20068.34|19948.34|10
1638668650000|2021-12-05 01:44:10|20083.16|19963.16|20098.27|19978.27|20098.3|19978.3|20083.16|19963.16|10
1638668660000|2021-12-05 01:44:20|20097.86|19977.86|20106.51|19986.51|20106.51|19986.51|20097.86|19977.86|10
1638668670000|2021-12-05 01:44:30|20108.11|19988.11|20107.22|19987.22|20110.19|19990.19|20107.22|19987.22|10
1638668680000|2021-12-05 01:44:40|20105.38|19985.38|20102.8|19982.8|20105.38|19985.38|20100.64|19980.64|10
1638668690000|2021-12-05 01:44:50|20102.46|19982.46|20106.84|19986.84|20106.84|19986.84|20102.46|19982.46|10
1638668700000|2021-12-05 01:45:00|20107.23|19987.23|20105.89|19985.89|20107.23|19987.23|20105.51|19985.51|10
1638668710000|2021-12-05 01:45:10|20107.54|19987.54|20107.32|19987.32|20108.28|19988.28|20107.18|19987.18|10
1638668720000|2021-12-05 01:45:20|20107.21|19987.21|20103.19|19983.19|20107.28|19987.28|20103.19|19983.19|10
1638668730000|2021-12-05 01:45:30|20102.4|19982.4|20100.27|19980.27|20102.5|19982.5|20100.27|19980.27|10
1638668740000|2021-12-05 01:45:40|20100.56|19980.56|20105.78|19985.78|20105.78|19985.78|20100.56|19980.56|10
1638668750000|2021-12-05 01:45:50|20106.95|19986.95|20111.51|19991.51|20111.51|19991.51|20106.9|19986.9|10
1638668760000|2021-12-05 01:46:00|20111.32|19991.32|20117.77|19997.77|20117.77|19997.77|20111.32|19991.32|10
1638668770000|2021-12-05 01:46:10|20119.88|19999.88|20125.92|20005.92|20125.92|20005.92|20119.88|19999.88|10
1638668780000|2021-12-05 01:46:20|20127.27|20007.27|20128.56|20008.56|20128.87|20008.87|20127.1|20007.1|10
1638668790000|2021-12-05 01:46:30|20126.2|20006.2|20118.21|19998.21|20126.6|20006.6|20118.21|19998.21|10
1638668800000|2021-12-05 01:46:40|20118.63|19998.63|20116.23|19996.23|20118.63|19998.63|20115.56|19995.56|10
1638668810000|2021-12-05 01:46:50|20115.7|19995.7|20111.1|19991.1|20115.7|19995.7|20111.1|19991.1|10
1638668820000|2021-12-05 01:47:00|20110.6|19990.6|20100.71|19980.71|20110.6|19990.6|20100.45|19980.45|10
1638668830000|2021-12-05 01:47:10|20099.25|19979.25|20096.05|19976.05|20099.65|19979.65|20096.05|19976.05|10
1638668840000|2021-12-05 01:47:20|20095.8|19975.8|20097.81|19977.81|20097.81|19977.81|20094.37|19974.37|10
1638668850000|2021-12-05 01:47:30|20096.45|19976.45|20096.92|19976.92|20097.19|19977.19|20095.46|19975.46|10
1638668860000|2021-12-05 01:47:40|20097.43|19977.43|20099.37|19979.37|20099.74|19979.74|20097.43|19977.43|10
1638668870000|2021-12-05 01:47:50|20100.36|19980.36|20102.46|19982.46|20103.39|19983.39|20100.27|19980.27|10
1638668880000|2021-12-05 01:48:00|20102.51|19982.51|20103.11|19983.11|20103.82|19983.82|20102.51|19982.51|10
1638668890000|2021-12-05 01:48:10|20103.29|19983.29|20095.06|19975.06|20103.29|19983.29|20095.06|19975.06|10
1638668900000|2021-12-05 01:48:20|20094.97|19974.97|20091.62|19971.62|20094.97|19974.97|20091.24|19971.24|10
1638668910000|2021-12-05 01:48:30|20089.94|19969.94|20085.7|19965.7|20090.45|19970.45|20085.6|19965.6|10
1638668920000|2021-12-05 01:48:40|20087.6|19967.6|20080.79|19960.79|20087.6|19967.6|20080.79|19960.79|10
1638668930000|2021-12-05 01:48:50|20080.76|19960.76|20082.92|19962.92|20082.92|19962.92|20080.76|19960.76|10
1638668940000|2021-12-05 01:49:00|20082.84|19962.84|20085.49|19965.49|20085.55|19965.55|20082.5|19962.5|10
1638668950000|2021-12-05 01:49:10|20086.14|19966.14|20089.46|19969.46|20089.46|19969.46|20086.14|19966.14|10
1638668960000|2021-12-05 01:49:20|20089.04|19969.04|20088|19968|20089.04|19969.04|20087.07|19967.07|10
1638668970000|2021-12-05 01:49:30|20088.04|19968.04|20085.46|19965.46|20088.04|19968.04|20085.46|19965.46|10
1638668980000|2021-12-05 01:49:40|20084.74|19964.74|20078.62|19958.62|20084.74|19964.74|20078.62|19958.62|10
1638668990000|2021-12-05 01:49:50|20078.54|19958.54|20079.26|19959.26|20079.36|19959.36|20077.83|19957.83|10
1638669000000|2021-12-05 01:50:00|20078.6|19958.6|20079.43|19959.43|20080.02|19960.02|20078.47|19958.47|8
1638669010000|2021-12-05 01:50:10|20079.85|19959.85|20080.33|19960.33|20080.99|19960.99|20078.97|19958.97|10
1638669020000|2021-12-05 01:50:20|20080.31|19960.31|20080.58|19960.58|20080.58|19960.58|20079.46|19959.46|10
1638669030000|2021-12-05 01:50:30|20079.95|19959.95|20074.79|19954.79|20079.95|19959.95|20074.79|19954.79|10
1638669040000|2021-12-05 01:50:40|20074.65|19954.65|20071.4|19951.4|20074.67|19954.67|20071.4|19951.4|10
1638669050000|2021-12-05 01:50:50|20070.88|19950.88|20071|19951|20071.6|19951.6|20070.25|19950.25|9
1638669060000|2021-12-05 01:51:00|20070.43|19950.43|20072.63|19952.63|20072.63|19952.63|20069.99|19949.99|10
1638669070000|2021-12-05 01:51:10|20073.38|19953.38|20074.48|19954.48|20075.01|19955.01|20071.2|19951.2|10
1638669080000|2021-12-05 01:51:20|20076.35|19956.35|20082.91|19962.91|20082.91|19962.91|20076.35|19956.35|10
1638669090000|2021-12-05 01:51:30|20082.63|19962.63|20095.88|19975.88|20095.88|19975.88|20082.63|19962.63|9
1638669100000|2021-12-05 01:51:40|20096.81|19976.81|20104.39|19984.39|20104.52|19984.52|20096.81|19976.81|10
1638669110000|2021-12-05 01:51:50|20104.57|19984.57|20100.42|19980.42|20104.57|19984.57|20100.41|19980.41|10
1638669120000|2021-12-05 01:52:00|20100.14|19980.14|20096.74|19976.74|20101.59|19981.59|20096.74|19976.74|10
1638669130000|2021-12-05 01:52:10|20095.74|19975.74|20094.96|19974.96|20095.78|19975.78|20094.82|19974.82|10
1638669140000|2021-12-05 01:52:20|20095.02|19975.02|20093.73|19973.73|20095.02|19975.02|20093.56|19973.56|10
1638669150000|2021-12-05 01:52:30|20093.33|19973.33|20093.35|19973.35|20093.68|19973.68|20092.32|19972.32|10
1638669160000|2021-12-05 01:52:40|20093.09|19973.09|20093.73|19973.73|20094.01|19974.01|20092.8|19972.8|10
1638669170000|2021-12-05 01:52:50|20093.87|19973.87|20095.4|19975.4|20095.4|19975.4|20093.87|19973.87|9
1638669180000|2021-12-05 01:53:00|20096.95|19976.95|20101.6|19981.6|20101.6|19981.6|20096.87|19976.87|10
1638669190000|2021-12-05 01:53:10|20102.57|19982.57|20109.52|19989.52|20109.52|19989.52|20102.57|19982.57|10
1638669200000|2021-12-05 01:53:20|20111.46|19991.46|20111.38|19991.38|20112.89|19992.89|20111.38|19991.38|10
1638669210000|2021-12-05 01:53:30|20112.12|19992.12|20107.8|19987.8|20112.12|19992.12|20107.8|19987.8|10
1638669220000|2021-12-05 01:53:40|20107.79|19987.79|20100.45|19980.45|20107.79|19987.79|20100.38|19980.38|10
1638669230000|2021-12-05 01:53:50|20101.19|19981.19|20090.21|19970.21|20101.19|19981.19|20090.21|19970.21|10
1638669240000|2021-12-05 01:54:00|20089.56|19969.56|20086.74|19966.74|20089.62|19969.62|20085.71|19965.71|10
1638669250000|2021-12-05 01:54:10|20087.02|19967.02|20089.01|19969.01|20090.2|19970.2|20087.02|19967.02|10
1638669260000|2021-12-05 01:54:20|20088.42|19968.42|20089.35|19969.35|20090.57|19970.57|20088.42|19968.42|10
1638669270000|2021-12-05 01:54:30|20090|19970|20093.92|19973.92|20093.92|19973.92|20089.79|19969.79|9
1638669280000|2021-12-05 01:54:40|20094.85|19974.85|20100.24|19980.24|20100.41|19980.41|20094.85|19974.85|10
1638669290000|2021-12-05 01:54:50|20100.55|19980.55|20102.15|19982.15|20102.15|19982.15|20099.76|19979.76|10
1638669300000|2021-12-05 01:55:00|20102|19982|20107.33|19987.33|20107.52|19987.52|20102|19982|10
1638669310000|2021-12-05 01:55:10|20107.91|19987.91|20109.88|19989.88|20110.42|19990.42|20107.91|19987.91|10
1638669320000|2021-12-05 01:55:20|20110.15|19990.15|20109.03|19989.03|20110.77|19990.77|20109.03|19989.03|10
1638669330000|2021-12-05 01:55:30|20109.3|19989.3|20104.84|19984.84|20109.3|19989.3|20104.84|19984.84|10
1638669340000|2021-12-05 01:55:40|20104.15|19984.15|20098.69|19978.69|20104.15|19984.15|20098.69|19978.69|10
1638669350000|2021-12-05 01:55:50|20098.13|19978.13|20089.94|19969.94|20098.13|19978.13|20089.94|19969.94|10
1638669360000|2021-12-05 01:56:00|20090.73|19970.73|20091.33|19971.33|20092.35|19972.35|20090.73|19970.73|10
1638669370000|2021-12-05 01:56:10|20091.73|19971.73|20094.51|19974.51|20094.67|19974.67|20091|19971|10
1638669380000|2021-12-05 01:56:20|20094.97|19974.97|20097.18|19977.18|20097.18|19977.18|20094.97|19974.97|10
1638669390000|2021-12-05 01:56:30|20097.56|19977.56|20097.17|19977.17|20097.81|19977.81|20096.67|19976.67|10
1638669400000|2021-12-05 01:56:40|20097.26|19977.26|20098.02|19978.02|20098.72|19978.72|20097.16|19977.16|10
1638669410000|2021-12-05 01:56:50|20098.68|19978.68|20099.71|19979.71|20099.71|19979.71|20097.43|19977.43|9
1638669420000|2021-12-05 01:57:00|20100.28|19980.28|20098.05|19978.05|20101.13|19981.13|20098.05|19978.05|10
1638669430000|2021-12-05 01:57:10|20096.28|19976.28|20092.29|19972.29|20096.28|19976.28|20091.98|19971.98|10
1638669440000|2021-12-05 01:57:20|20092.69|19972.69|20090.99|19970.99|20093.12|19973.12|20090.99|19970.99|10
1638669450000|2021-12-05 01:57:30|20091.08|19971.08|20084.83|19964.83|20091.08|19971.08|20084.83|19964.83|10
1638669460000|2021-12-05 01:57:40|20084.34|19964.34|20082.46|19962.46|20084.64|19964.64|20082.46|19962.46|10
1638669470000|2021-12-05 01:57:50|20082.06|19962.06|20079.65|19959.65|20083.27|19963.27|20079.65|19959.65|10
1638669480000|2021-12-05 01:58:00|20080.17|19960.17|20095.73|19975.73|20095.73|19975.73|20080.17|19960.17|10
1638669490000|2021-12-05 01:58:10|20095.68|19975.68|20096.07|19976.07|20096.07|19976.07|20095.24|19975.24|10
1638669500000|2021-12-05 01:58:20|20096.15|19976.15|20085.81|19965.81|20096.53|19976.53|20085.81|19965.81|10
1638669510000|2021-12-05 01:58:30|20084.81|19964.81|20073.91|19953.91|20084.81|19964.81|20073.91|19953.91|10
1638669520000|2021-12-05 01:58:40|20074.78|19954.78|20066.69|19946.69|20074.78|19954.78|20066.26|19946.26|10
1638669530000|2021-12-05 01:58:50|20066.68|19946.68|20066.35|19946.35|20067.22|19947.22|20065.77|19945.77|10
1638669540000|2021-12-05 01:59:00|20066.81|19946.81|20068.12|19948.12|20068.12|19948.12|20065.48|19945.48|10
1638669550000|2021-12-05 01:59:10|20068.76|19948.76|20068.57|19948.57|20069.39|19949.39|20068.15|19948.15|10
1638669560000|2021-12-05 01:59:20|20067.99|19947.99|20068.98|19948.98|20070.64|19950.64|20067.91|19947.91|10
1638669570000|2021-12-05 01:59:30|20069.16|19949.16|20064.78|19944.78|20069.16|19949.16|20064.78|19944.78|10
1638669580000|2021-12-05 01:59:40|20064.8|19944.8|20058.69|19938.69|20064.8|19944.8|20058.69|19938.69|10
1638669590000|2021-12-05 01:59:50|20059.12|19939.12|20055.26|19935.26|20059.12|19939.12|20055.09|19935.09|10
1638669600000|2021-12-05 02:00:00|20054.89|19934.89|20052.22|19932.22|20054.89|19934.89|20051.43|19931.43|10
1638669610000|2021-12-05 02:00:10|20052.71|19932.71|20048.67|19928.67|20053.45|19933.45|20048.45|19928.45|10
1638669620000|2021-12-05 02:00:20|20048.69|19928.69|20043.57|19923.57|20049.83|19929.83|20043.57|19923.57|10
1638669630000|2021-12-05 02:00:30|20044.11|19924.11|20040.15|19920.15|20044.21|19924.21|20040.15|19920.15|10
1638669640000|2021-12-05 02:00:40|20039.62|19919.62|20032.34|19912.34|20039.62|19919.62|20032.11|19912.11|10
1638669650000|2021-12-05 02:00:50|20031.91|19911.91|20029.53|19909.53|20031.91|19911.91|20028.56|19908.56|10
1638669660000|2021-12-05 02:01:00|20029.36|19909.36|20024.81|19904.81|20029.36|19909.36|20024.43|19904.43|10
1638669670000|2021-12-05 02:01:10|20025.49|19905.49|20021.15|19901.15|20025.49|19905.49|20020.69|19900.69|10
1638669680000|2021-12-05 02:01:20|20021.35|19901.35|20022.12|19902.12|20022.78|19902.78|20021.35|19901.35|10
1638669690000|2021-12-05 02:01:30|20021.58|19901.58|20021.7|19901.7|20022.44|19902.44|20021.28|19901.28|10
1638669700000|2021-12-05 02:01:40|20021.68|19901.68|20019.54|19899.54|20022.04|19902.04|20019.54|19899.54|10
1638669710000|2021-12-05 02:01:50|20018.75|19898.75|20016.49|19896.49|20018.75|19898.75|20016.27|19896.27|10
1638669720000|2021-12-05 02:02:00|20016.41|19896.41|20016.3|19896.3|20016.9|19896.9|20015.22|19895.22|10
1638669730000|2021-12-05 02:02:10|20015.55|19895.55|20017.46|19897.46|20017.7|19897.7|20015.06|19895.06|10
1638669740000|2021-12-05 02:02:20|20016.37|19896.37|20014.61|19894.61|20016.37|19896.37|20014.17|19894.17|10
1638669750000|2021-12-05 02:02:30|20014.76|19894.76|20016.96|19896.96|20017.78|19897.78|20014.76|19894.76|10
1638669760000|2021-12-05 02:02:40|20016.44|19896.44|20010.92|19890.92|20016.44|19896.44|20010.26|19890.26|10
1638669770000|2021-12-05 02:02:50|20009.99|19889.99|20002.58|19882.58|20009.99|19889.99|20002.58|19882.58|10
1638669780000|2021-12-05 02:03:00|20002.68|19882.68|19998.34|19878.34|20002.68|19882.68|19998.34|19878.34|10
1638669790000|2021-12-05 02:03:10|19998.04|19878.04|19993.75|19873.75|19998.82|19878.82|19993.65|19873.65|9
1638669800000|2021-12-05 02:03:20|19994.4|19874.4|19999.88|19879.88|20000.13|19880.13|19994.4|19874.4|10
1638669810000|2021-12-05 02:03:30|19999.63|19879.63|20002.48|19882.48|20002.59|19882.59|19999.48|19879.48|10
1638669820000|2021-12-05 02:03:40|20002.24|19882.24|20008.15|19888.15|20008.15|19888.15|20002.24|19882.24|9
1638669830000|2021-12-05 02:03:50|20008.51|19888.51|20004.78|19884.78|20008.85|19888.85|20004.78|19884.78|10
1638669840000|2021-12-05 02:04:00|20004.36|19884.36|20003.79|19883.79|20004.86|19884.86|20003.03|19883.03|9
1638669850000|2021-12-05 02:04:10|20003.68|19883.68|20002.46|19882.46|20004.07|19884.07|20002.21|19882.21|10
1638669860000|2021-12-05 02:04:20|20001.91|19881.91|20003.91|19883.91|20003.92|19883.92|20001.91|19881.91|10
1638669870000|2021-12-05 02:04:30|20004.41|19884.41|20008.95|19888.95|20008.95|19888.95|20004.41|19884.41|10
1638669880000|2021-12-05 02:04:40|20008.42|19888.42|20013.06|19893.06|20013.06|19893.06|20008.42|19888.42|10
1638669890000|2021-12-05 02:04:50|20012.92|19892.92|20018.39|19898.39|20018.39|19898.39|20012.92|19892.92|10
1638669900000|2021-12-05 02:05:00|20016.24|19896.24|20001.31|19881.31|20016.24|19896.24|20001.31|19881.31|10
1638669910000|2021-12-05 02:05:10|20001.13|19881.13|19994.69|19874.69|20001.13|19881.13|19994.69|19874.69|10
1638669920000|2021-12-05 02:05:20|19994.86|19874.86|19993.84|19873.84|19995.87|19875.87|19992.54|19872.54|9
1638669930000|2021-12-05 02:05:30|19995.17|19875.17|19992.73|19872.73|19996.46|19876.46|19992.7|19872.7|10
1638669940000|2021-12-05 02:05:40|19992.28|19872.28|19990.46|19870.46|19992.28|19872.28|19990.46|19870.46|9
1638669950000|2021-12-05 02:05:50|19991.11|19871.11|19991.35|19871.35|19991.5|19871.5|19990.31|19870.31|10
1638669960000|2021-12-05 02:06:00|19991.49|19871.49|19992.55|19872.55|19992.9|19872.9|19991.15|19871.15|10
1638669970000|2021-12-05 02:06:10|19988.38|19868.38|19984.67|19864.67|19988.38|19868.38|19984.67|19864.67|10
1638669980000|2021-12-05 02:06:20|19985.11|19865.11|19982.33|19862.33|19985.3|19865.3|19982.33|19862.33|10
1638669990000|2021-12-05 02:06:30|19981.84|19861.84|19979.37|19859.37|19981.84|19861.84|19978.25|19858.25|10
1638670000000|2021-12-05 02:06:40|19979.24|19859.24|19980.73|19860.73|19980.73|19860.73|19979.24|19859.24|10
1638670010000|2021-12-05 02:06:50|19979.9|19859.9|19978.9|19858.9|19979.9|19859.9|19978.46|19858.46|10
1638670020000|2021-12-05 02:07:00|19978.93|19858.93|19980.34|19860.34|19980.82|19860.82|19978.93|19858.93|10
1638670030000|2021-12-05 02:07:10|19980.33|19860.33|19980.61|19860.61|19981.12|19861.12|19979.13|19859.13|10
1638670040000|2021-12-05 02:07:20|19979.97|19859.97|19982.04|19862.04|19982.71|19862.71|19979.97|19859.97|10
1638670050000|2021-12-05 02:07:30|19982.23|19862.23|19986.99|19866.99|19986.99|19866.99|19982.23|19862.23|10
1638670060000|2021-12-05 02:07:40|19987.13|19867.13|19986.83|19866.83|19987.18|19867.18|19985.85|19865.85|10
1638670070000|2021-12-05 02:07:50|19986.81|19866.81|19988.45|19868.45|19988.45|19868.45|19986.4|19866.4|10
1638670080000|2021-12-05 02:08:00|19988.63|19868.63|19988.42|19868.42|19989.13|19869.13|19988.42|19868.42|10
1638670090000|2021-12-05 02:08:10|19987.76|19867.76|19984.07|19864.07|19988.27|19868.27|19984.07|19864.07|10
1638670100000|2021-12-05 02:08:20|19983.83|19863.83|19982.37|19862.37|19983.83|19863.83|19981.68|19861.68|10
1638670110000|2021-12-05 02:08:30|19982.54|19862.54|19981.64|19861.64|19982.54|19862.54|19981.35|19861.35|10
1638670120000|2021-12-05 02:08:40|19981.62|19861.62|19976.67|19856.67|19981.62|19861.62|19976.67|19856.67|10
1638670130000|2021-12-05 02:08:50|19976.43|19856.43|19970.43|19850.43|19976.43|19856.43|19970.43|19850.43|10
1638670140000|2021-12-05 02:09:00|19969.64|19849.64|19967.89|19847.89|19969.64|19849.64|19967.31|19847.31|10
1638670150000|2021-12-05 02:09:10|19967.49|19847.49|19966.5|19846.5|19967.49|19847.49|19965.43|19845.43|10
1638670160000|2021-12-05 02:09:20|19966.38|19846.38|19968.11|19848.11|19968.11|19848.11|19966.38|19846.38|10
1638670170000|2021-12-05 02:09:30|19968.26|19848.26|19967.83|19847.83|19968.57|19848.57|19966.61|19846.61|10
1638670180000|2021-12-05 02:09:40|19967.36|19847.36|19965.22|19845.22|19968.51|19848.51|19965.22|19845.22|9
1638670190000|2021-12-05 02:09:50|19964.62|19844.62|19964.81|19844.81|19965.1|19845.1|19963.91|19843.91|10
1638670200000|2021-12-05 02:10:00|19964.66|19844.66|19965.29|19845.29|19965.38|19845.38|19964.66|19844.66|10
1638670210000|2021-12-05 02:10:10|19965.53|19845.53|19963.02|19843.02|19966.08|19846.08|19963.02|19843.02|10
1638670220000|2021-12-05 02:10:20|19963.24|19843.24|19966.38|19846.38|19966.38|19846.38|19963.24|19843.24|10
1638670230000|2021-12-05 02:10:30|19966.32|19846.32|19970.83|19850.83|19971.34|19851.34|19965.55|19845.55|10
1638670240000|2021-12-05 02:10:40|19970.97|19850.97|19973.35|19853.35|19973.68|19853.68|19970.97|19850.97|10
1638670250000|2021-12-05 02:10:50|19973.54|19853.54|19973.78|19853.78|19974.1|19854.1|19972.97|19852.97|10
1638670260000|2021-12-05 02:11:00|19973.38|19853.38|19972.87|19852.87|19973.8|19853.8|19972.23|19852.23|10
1638670270000|2021-12-05 02:11:10|19973.34|19853.34|19974.91|19854.91|19975.92|19855.92|19972.91|19852.91|10
1638670280000|2021-12-05 02:11:20|19975.22|19855.22|19975.67|19855.67|19975.87|19855.87|19975.09|19855.09|9
1638670290000|2021-12-05 02:11:30|19974.7|19854.7|19976.33|19856.33|19976.66|19856.66|19974.24|19854.24|10
1638670300000|2021-12-05 02:11:40|19975.73|19855.73|19972.64|19852.64|19976.23|19856.23|19972.64|19852.64|10
1638670310000|2021-12-05 02:11:50|19973.2|19853.2|19971.9|19851.9|19973.4|19853.4|19971.9|19851.9|10
1638670320000|2021-12-05 02:12:00|19970.76|19850.76|19967.89|19847.89|19970.76|19850.76|19967.24|19847.24|10
1638670330000|2021-12-05 02:12:10|19967.34|19847.34|19968.46|19848.46|19969.53|19849.53|19967.34|19847.34|10
1638670340000|2021-12-05 02:12:20|19968.41|19848.41|19968.07|19848.07|19968.41|19848.41|19967.81|19847.81|10
1638670350000|2021-12-05 02:12:30|19968.16|19848.16|19971.28|19851.28|19971.43|19851.43|19968.16|19848.16|10
1638670360000|2021-12-05 02:12:40|19971.68|19851.68|19974.36|19854.36|19974.36|19854.36|19971.68|19851.68|10
1638670370000|2021-12-05 02:12:50|19974.74|19854.74|19977.79|19857.79|19977.79|19857.79|19974.74|19854.74|10
1638670380000|2021-12-05 02:13:00|19977.4|19857.4|19977.85|19857.85|19978.4|19858.4|19976.89|19856.89|9
1638670390000|2021-12-05 02:13:10|19978.17|19858.17|19982.15|19862.15|19982.72|19862.72|19978.15|19858.15|10
1638670400000|2021-12-05 02:13:20|19984.78|19864.78|19984.99|19864.99|19985.17|19865.17|19984.05|19864.05|9
1638670410000|2021-12-05 02:13:30|19985.2|19865.2|19988.56|19868.56|19988.95|19868.95|19985.2|19865.2|10
1638670420000|2021-12-05 02:13:40|19989.11|19869.11|19988.29|19868.29|19989.35|19869.35|19988.29|19868.29|9
1638670430000|2021-12-05 02:13:50|19988.26|19868.26|19984.64|19864.64|19988.26|19868.26|19984.64|19864.64|10
1638670440000|2021-12-05 02:14:00|19984.97|19864.97|19983.63|19863.63|19985.04|19865.04|19983.63|19863.63|10
1638670450000|2021-12-05 02:14:10|19983.16|19863.16|19980.49|19860.49|19983.16|19863.16|19980.14|19860.14|10
1638670460000|2021-12-05 02:14:20|19979.9|19859.9|19978.54|19858.54|19980|19860|19978.48|19858.48|10
1638670470000|2021-12-05 02:14:30|19978.4|19858.4|19976.19|19856.19|19978.4|19858.4|19975.39|19855.39|10
1638670480000|2021-12-05 02:14:40|19976.62|19856.62|19975.4|19855.4|19977.32|19857.32|19975.4|19855.4|10
1638670490000|2021-12-05 02:14:50|19974.21|19854.21|19969.73|19849.73|19974.21|19854.21|19969.73|19849.73|10
1638670500000|2021-12-05 02:15:00|19969.26|19849.26|19964.83|19844.83|19969.26|19849.26|19964.83|19844.83|10
1638670510000|2021-12-05 02:15:10|19964.89|19844.89|19971.4|19851.4|19971.4|19851.4|19964.89|19844.89|10
1638670520000|2021-12-05 02:15:20|19970.87|19850.87|19975.58|19855.58|19975.58|19855.58|19970.87|19850.87|10
1638670530000|2021-12-05 02:15:30|19976.9|19856.9|19979.27|19859.27|19979.27|19859.27|19976.9|19856.9|10
1638670540000|2021-12-05 02:15:40|19980.61|19860.61|19999.84|19879.84|19999.84|19879.84|19980.61|19860.61|10
1638670550000|2021-12-05 02:15:50|20000.26|19880.26|20002.69|19882.69|20002.9|19882.9|19999.99|19879.99|9
1638670560000|2021-12-05 02:16:00|20003.06|19883.06|20008.06|19888.06|20008.06|19888.06|20003.06|19883.06|10
1638670570000|2021-12-05 02:16:10|20008.98|19888.98|20010.36|19890.36|20010.36|19890.36|20008.35|19888.35|10
1638670580000|2021-12-05 02:16:20|20010.2|19890.2|20009.23|19889.23|20010.2|19890.2|20009.01|19889.01|10
1638670590000|2021-12-05 02:16:30|20009|19889|20010.17|19890.17|20011.37|19891.37|20009|19889|10
1638670600000|2021-12-05 02:16:40|20009.74|19889.74|20010.07|19890.07|20010.07|19890.07|20009.13|19889.13|9
1638670610000|2021-12-05 02:16:50|20009.52|19889.52|20008.06|19888.06|20010.48|19890.48|20008.06|19888.06|10
1638670620000|2021-12-05 02:17:00|20008.1|19888.1|19999.45|19879.45|20008.1|19888.1|19999.45|19879.45|10
1638670630000|2021-12-05 02:17:10|19998.88|19878.88|19992.63|19872.63|20000.1|19880.1|19992.19|19872.19|10
1638670640000|2021-12-05 02:17:20|19991.84|19871.84|19994.42|19874.42|19994.73|19874.73|19988.89|19868.89|10
1638670650000|2021-12-05 02:17:30|19994.78|19874.78|19996.66|19876.66|19997.75|19877.75|19994.77|19874.77|10
1638670660000|2021-12-05 02:17:40|19995.33|19875.33|19990.64|19870.64|19995.33|19875.33|19989.98|19869.98|10
1638670670000|2021-12-05 02:17:50|19990.11|19870.11|19988.52|19868.52|19991.69|19871.69|19988.52|19868.52|10
1638670680000|2021-12-05 02:18:00|19988.33|19868.33|19978.64|19858.64|19988.33|19868.33|19978.53|19858.53|10
1638670690000|2021-12-05 02:18:10|19978.54|19858.54|19974.3|19854.3|19978.54|19858.54|19973.71|19853.71|10
1638670700000|2021-12-05 02:18:20|19973.23|19853.23|19974.81|19854.81|19974.91|19854.91|19971.69|19851.69|10
1638670710000|2021-12-05 02:18:30|19974.25|19854.25|19980.4|19860.4|19980.71|19860.71|19974.25|19854.25|10
1638670720000|2021-12-05 02:18:40|19980.37|19860.37|19988.93|19868.93|19988.93|19868.93|19980.37|19860.37|10
1638670730000|2021-12-05 02:18:50|19989.54|19869.54|19999.29|19879.29|19999.29|19879.29|19989.54|19869.54|10
1638670740000|2021-12-05 02:19:00|19998.69|19878.69|19994.08|19874.08|19998.83|19878.83|19993.59|19873.59|10
1638670750000|2021-12-05 02:19:10|19993.72|19873.72|19986.63|19866.63|19995.1|19875.1|19986.63|19866.63|10
1638670760000|2021-12-05 02:19:20|19987.3|19867.3|19984.97|19864.97|19987.3|19867.3|19983.85|19863.85|10
1638670770000|2021-12-05 02:19:30|19985.41|19865.41|19987.8|19867.8|19988.64|19868.64|19985.41|19865.41|10
1638670780000|2021-12-05 02:19:40|19988.45|19868.45|19992.47|19872.47|19992.47|19872.47|19988.45|19868.45|9
1638670790000|2021-12-05 02:19:50|19993.54|19873.54|20000.89|19880.89|20000.89|19880.89|19993.49|19873.49|10
1638670800000|2021-12-05 02:20:00|20001.94|19881.94|20010.04|19890.04|20010.04|19890.04|20001.94|19881.94|10
1638670810000|2021-12-05 02:20:10|20011.88|19891.88|20021.89|19901.89|20021.89|19901.89|20011.88|19891.88|9
1638670820000|2021-12-05 02:20:20|20024.8|19904.8|20032.31|19912.31|20032.31|19912.31|20024.74|19904.74|10
1638670830000|2021-12-05 02:20:30|20032.12|19912.12|20036.7|19916.7|20036.7|19916.7|20032.12|19912.12|10
1638670840000|2021-12-05 02:20:40|20037.46|19917.46|20036.76|19916.76|20038.07|19918.07|20036.38|19916.38|8
1638670850000|2021-12-05 02:20:50|20037.22|19917.22|20033.7|19913.7|20037.22|19917.22|20033.7|19913.7|10
1638670860000|2021-12-05 02:21:00|20033.62|19913.62|20035.94|19915.94|20037.02|19917.02|20032.63|19912.63|10
1638670870000|2021-12-05 02:21:10|20035.08|19915.08|20031.07|19911.07|20035.08|19915.08|20031.07|19911.07|10
1638670880000|2021-12-05 02:21:20|20031|19911|20031.12|19911.12|20031.12|19911.12|20029.26|19909.26|10
1638670890000|2021-12-05 02:21:30|20031.49|19911.49|20034.65|19914.65|20034.65|19914.65|20030.77|19910.77|10
1638670900000|2021-12-05 02:21:40|20034.57|19914.57|20040.64|19920.64|20040.64|19920.64|20034.45|19914.45|10
1638670910000|2021-12-05 02:21:50|20040.67|19920.67|20049.1|19929.1|20049.1|19929.1|20040.67|19920.67|10
1638670920000|2021-12-05 02:22:00|20050.35|19930.35|20056.31|19936.31|20056.31|19936.31|20050.35|19930.35|10
1638670930000|2021-12-05 02:22:10|20056.64|19936.64|20062.05|19942.05|20062.05|19942.05|20056.63|19936.63|10
1638670940000|2021-12-05 02:22:20|20063.08|19943.08|20073.58|19953.58|20073.58|19953.58|20063.08|19943.08|10
1638670950000|2021-12-05 02:22:30|20073.39|19953.39|20080.51|19960.51|20080.51|19960.51|20073.04|19953.04|10
1638670960000|2021-12-05 02:22:40|20080.69|19960.69|20081.55|19961.55|20082.19|19962.19|20080.69|19960.69|10
1638670970000|2021-12-05 02:22:50|20082.43|19962.43|20082.9|19962.9|20083.76|19963.76|20082.12|19962.12|10
1638670980000|2021-12-05 02:23:00|20082.36|19962.36|20079.45|19959.45|20082.36|19962.36|20079.45|19959.45|9
1638670990000|2021-12-05 02:23:10|20079.58|19959.58|20080.32|19960.32|20080.4|19960.4|20078.95|19958.95|10
1638671000000|2021-12-05 02:23:20|20079.74|19959.74|20076.54|19956.54|20082.4|19962.4|20076.54|19956.54|10
1638671010000|2021-12-05 02:23:30|20075.94|19955.94|20067.75|19947.75|20076.33|19956.33|20067.75|19947.75|10
1638671020000|2021-12-05 02:23:40|20067.66|19947.66|20069.38|19949.38|20070.2|19950.2|20067.22|19947.22|9
1638671030000|2021-12-05 02:23:50|20070.02|19950.02|20071.78|19951.78|20071.78|19951.78|20069.52|19949.52|10
1638671040000|2021-12-05 02:24:00|20071.77|19951.77|20070.74|19950.74|20072.43|19952.43|20070.74|19950.74|10
1638671050000|2021-12-05 02:24:10|20070.75|19950.75|20068.65|19948.65|20070.75|19950.75|20068.23|19948.23|10
1638671060000|2021-12-05 02:24:20|20068.98|19948.98|20062.39|19942.39|20068.98|19948.98|20062.39|19942.39|10
1638671070000|2021-12-05 02:24:30|20061.01|19941.01|20054.76|19934.76|20061.01|19941.01|20053.95|19933.95|10
1638671080000|2021-12-05 02:24:40|20055.11|19935.11|20054.64|19934.64|20056.52|19936.52|20054.64|19934.64|10
1638671090000|2021-12-05 02:24:50|20054.2|19934.2|20049.64|19929.64|20054.2|19934.2|20049.64|19929.64|10
1638671100000|2021-12-05 02:25:00|20049.7|19929.7|20048.71|19928.71|20050.46|19930.46|20048.51|19928.51|10
1638671110000|2021-12-05 02:25:10|20050.05|19930.05|20049.54|19929.54|20050.07|19930.07|20049.5|19929.5|10
1638671120000|2021-12-05 02:25:20|20048.79|19928.79|20047.44|19927.44|20049.43|19929.43|20045.96|19925.96|10
1638671130000|2021-12-05 02:25:30|20047.51|19927.51|20052.43|19932.43|20052.43|19932.43|20047.14|19927.14|10
1638671140000|2021-12-05 02:25:40|20052.13|19932.13|20059.54|19939.54|20059.54|19939.54|20052.13|19932.13|10
1638671150000|2021-12-05 02:25:50|20060.61|19940.61|20072.43|19952.43|20072.43|19952.43|20060.61|19940.61|10
1638671160000|2021-12-05 02:26:00|20072.33|19952.33|20074.92|19954.92|20075.48|19955.48|20072.33|19952.33|10
1638671170000|2021-12-05 02:26:10|20075.22|19955.22|20086.15|19966.15|20086.62|19966.62|20075.22|19955.22|10
1638671180000|2021-12-05 02:26:20|20085.29|19965.29|20078.91|19958.91|20085.64|19965.64|20078.91|19958.91|10
1638671190000|2021-12-05 02:26:30|20076.73|19956.73|20078.08|19958.08|20078.99|19958.99|20076.73|19956.73|9
1638671200000|2021-12-05 02:26:40|20077.98|19957.98|20080.15|19960.15|20080.15|19960.15|20077.98|19957.98|9
1638671210000|2021-12-05 02:26:50|20080.25|19960.25|20079.67|19959.67|20080.26|19960.26|20079.55|19959.55|9
1638671220000|2021-12-05 02:27:00|20079.56|19959.56|20080.62|19960.62|20080.62|19960.62|20079.32|19959.32|10
1638671230000|2021-12-05 02:27:10|20081.12|19961.12|20069.49|19949.49|20081.47|19961.47|20069.49|19949.49|10
1638671240000|2021-12-05 02:27:20|20069.02|19949.02|20059.77|19939.77|20069.02|19949.02|20059.65|19939.65|10
1638671250000|2021-12-05 02:27:30|20059.85|19939.85|20055.86|19935.86|20059.85|19939.85|20055.86|19935.86|9
1638671260000|2021-12-05 02:27:40|20055.94|19935.94|20054.71|19934.71|20056.22|19936.22|20054.71|19934.71|10
1638671270000|2021-12-05 02:27:50|20055.29|19935.29|20056.47|19936.47|20056.47|19936.47|20055.22|19935.22|10
1638671280000|2021-12-05 02:28:00|20056.28|19936.28|20055.27|19935.27|20056.28|19936.28|20055.27|19935.27|10
1638671290000|2021-12-05 02:28:10|20055.19|19935.19|20053.43|19933.43|20055.19|19935.19|20053.43|19933.43|10
1638671300000|2021-12-05 02:28:20|20053.52|19933.52|20048.67|19928.67|20053.52|19933.52|20048.67|19928.67|10
1638671310000|2021-12-05 02:28:30|20047.5|19927.5|20049.44|19929.44|20049.75|19929.75|20047.5|19927.5|10
1638671320000|2021-12-05 02:28:40|20050.16|19930.16|20048.78|19928.78|20050.83|19930.83|20048.77|19928.77|10
1638671330000|2021-12-05 02:28:50|20048.91|19928.91|20050.45|19930.45|20050.58|19930.58|20048.91|19928.91|8
1638671340000|2021-12-05 02:29:00|20050.14|19930.14|20048.51|19928.51|20050.16|19930.16|20048.38|19928.38|10
1638671350000|2021-12-05 02:29:10|20047.95|19927.95|20049.94|19929.94|20049.94|19929.94|20047.86|19927.86|10
1638671360000|2021-12-05 02:29:20|20049.64|19929.64|20053.63|19933.63|20053.63|19933.63|20049.64|19929.64|10
1638671370000|2021-12-05 02:29:30|20053.68|19933.68|20055.67|19935.67|20055.67|19935.67|20053.21|19933.21|10
1638671380000|2021-12-05 02:29:40|20055.77|19935.77|20060.22|19940.22|20060.22|19940.22|20055.77|19935.77|10
1638671390000|2021-12-05 02:29:50|20059.85|19939.85|20070.66|19950.66|20070.66|19950.66|20059.85|19939.85|10
1638671400000|2021-12-05 02:30:00|20071.47|19951.47|20079.57|19959.57|20079.57|19959.57|20070.92|19950.92|10
1638671410000|2021-12-05 02:30:10|20079.4|19959.4|20082.48|19962.48|20082.52|19962.52|20079.4|19959.4|10
1638671420000|2021-12-05 02:30:20|20083.77|19963.77|20086.96|19966.96|20087.32|19967.32|20083.77|19963.77|10
1638671430000|2021-12-05 02:30:30|20086.19|19966.19|20085.92|19965.92|20086.24|19966.24|20084.76|19964.76|9
1638671440000|2021-12-05 02:30:40|20085.46|19965.46|20087.37|19967.37|20087.37|19967.37|20085.46|19965.46|9
1638671450000|2021-12-05 02:30:50|20091.61|19971.61|20097.1|19977.1|20097.28|19977.28|20091.61|19971.61|10
1638671460000|2021-12-05 02:31:00|20098.8|19978.8|20102.68|19982.68|20102.68|19982.68|20098.8|19978.8|10
1638671470000|2021-12-05 02:31:10|20102.17|19982.17|20101.21|19981.21|20102.2|19982.2|20100.56|19980.56|10
1638671480000|2021-12-05 02:31:20|20099.56|19979.56|20096.56|19976.56|20099.56|19979.56|20096|19976|10
1638671490000|2021-12-05 02:31:30|20096.42|19976.42|20094.27|19974.27|20096.42|19976.42|20094.27|19974.27|10
1638671500000|2021-12-05 02:31:40|20093.4|19973.4|20097.55|19977.55|20097.55|19977.55|20093.21|19973.21|9
1638671510000|2021-12-05 02:31:50|20098.07|19978.07|20098.92|19978.92|20099.13|19979.13|20097.78|19977.78|10
1638671520000|2021-12-05 02:32:00|20098.79|19978.79|20101.55|19981.55|20101.55|19981.55|20098.79|19978.79|9
1638671530000|2021-12-05 02:32:10|20101.91|19981.91|20100.72|19980.72|20102.14|19982.14|20100.63|19980.63|10
1638671540000|2021-12-05 02:32:20|20101.35|19981.35|20101.56|19981.56|20101.7|19981.7|20100.97|19980.97|9
1638671550000|2021-12-05 02:32:30|20101.8|19981.8|20103.39|19983.39|20103.39|19983.39|20101.16|19981.16|10
1638671560000|2021-12-05 02:32:40|20104.01|19984.01|20108.38|19988.38|20108.38|19988.38|20104.01|19984.01|10
1638671570000|2021-12-05 02:32:50|20108.43|19988.43|20113.29|19993.29|20113.69|19993.69|20108.43|19988.43|9
1638671580000|2021-12-05 02:33:00|20114.08|19994.08|20112.14|19992.14|20114.12|19994.12|20112.14|19992.14|10
1638671590000|2021-12-05 02:33:10|20112.52|19992.52|20117.61|19997.61|20117.61|19997.61|20112.52|19992.52|10
1638671600000|2021-12-05 02:33:20|20118.07|19998.07|20117.07|19997.07|20119.72|19999.72|20117.07|19997.07|10
1638671610000|2021-12-05 02:33:30|20115.75|19995.75|20119.33|19999.33|20119.33|19999.33|20115.19|19995.19|10
1638671620000|2021-12-05 02:33:40|20119.06|19999.06|20123.8|20003.8|20123.8|20003.8|20118.86|19998.86|10
1638671630000|2021-12-05 02:33:50|20123.92|20003.92|20127.7|20007.7|20127.7|20007.7|20123.92|20003.92|10
1638671640000|2021-12-05 02:34:00|20128.19|20008.19|20130.27|20010.27|20130.27|20010.27|20127.81|20007.81|9
1638671650000|2021-12-05 02:34:10|20129.53|20009.53|20129.61|20009.61|20131.06|20011.06|20129.46|20009.46|10
1638671660000|2021-12-05 02:34:20|20129.87|20009.87|20122.88|20002.88|20129.87|20009.87|20122.88|20002.88|10
1638671670000|2021-12-05 02:34:30|20121.1|20001.1|20115.46|19995.46|20121.1|20001.1|20115.46|19995.46|10
1638671680000|2021-12-05 02:34:40|20113.81|19993.81|20104.62|19984.62|20113.81|19993.81|20104.62|19984.62|10
1638671690000|2021-12-05 02:34:50|20103.48|19983.48|20095.83|19975.83|20103.48|19983.48|20095.83|19975.83|10
1638671700000|2021-12-05 02:35:00|20095.1|19975.1|20089.03|19969.03|20095.1|19975.1|20089.03|19969.03|10
1638671710000|2021-12-05 02:35:10|20088.12|19968.12|20076.41|19956.41|20088.12|19968.12|20076.41|19956.41|10
1638671720000|2021-12-05 02:35:20|20075.92|19955.92|20072.07|19952.07|20075.92|19955.92|20072.07|19952.07|10
1638671730000|2021-12-05 02:35:30|20072.08|19952.08|20073.13|19953.13|20073.13|19953.13|20071.49|19951.49|10
1638671740000|2021-12-05 02:35:40|20073.88|19953.88|20079.42|19959.42|20079.42|19959.42|20073.88|19953.88|10
1638671750000|2021-12-05 02:35:50|20079.77|19959.77|20081.37|19961.37|20081.5|19961.5|20079.77|19959.77|10
1638671760000|2021-12-05 02:36:00|20081.9|19961.9|20087.86|19967.86|20087.86|19967.86|20081.9|19961.9|10
1638671770000|2021-12-05 02:36:10|20087.23|19967.23|20092.02|19972.02|20092.15|19972.15|20087.23|19967.23|10
1638671780000|2021-12-05 02:36:20|20092.36|19972.36|20091.18|19971.18|20094.87|19974.87|20091.18|19971.18|10
1638671790000|2021-12-05 02:36:30|20090.74|19970.74|20087.5|19967.5|20091.35|19971.35|20087.45|19967.45|10
1638671800000|2021-12-05 02:36:40|20087.54|19967.54|20084.1|19964.1|20087.61|19967.61|20084.1|19964.1|10
1638671810000|2021-12-05 02:36:50|20083.1|19963.1|20077.21|19957.21|20083.1|19963.1|20077.21|19957.21|10
1638671820000|2021-12-05 02:37:00|20076.98|19956.98|20068.98|19948.98|20077.25|19957.25|20068.98|19948.98|10
1638671830000|2021-12-05 02:37:10|20068.65|19948.65|20064.57|19944.57|20068.65|19948.65|20064.57|19944.57|10
1638671840000|2021-12-05 02:37:20|20064|19944|20061.44|19941.44|20064.54|19944.54|20061.44|19941.44|10
1638671850000|2021-12-05 02:37:30|20061.38|19941.38|20057.96|19937.96|20061.38|19941.38|20057.96|19937.96|10
1638671860000|2021-12-05 02:37:40|20057.92|19937.92|20053.4|19933.4|20057.92|19937.92|20053.4|19933.4|9
1638671870000|2021-12-05 02:37:50|20053.27|19933.27|20046.59|19926.59|20053.27|19933.27|20046.59|19926.59|10
1638671880000|2021-12-05 02:38:00|20046.57|19926.57|20039.74|19919.74|20046.57|19926.57|20039.74|19919.74|10
1638671890000|2021-12-05 02:38:10|20040.18|19920.18|20040.34|19920.34|20041.09|19921.09|20040.16|19920.16|10
1638671900000|2021-12-05 02:38:20|20040.59|19920.59|20029.2|19909.2|20040.59|19920.59|20029.2|19909.2|10
1638671910000|2021-12-05 02:38:30|20029.36|19909.36|20030.08|19910.08|20030.16|19910.16|20029.06|19909.06|10
1638671920000|2021-12-05 02:38:40|20030.6|19910.6|20033.3|19913.3|20033.3|19913.3|20029.61|19909.61|9
1638671930000|2021-12-05 02:38:50|20032.85|19912.85|20030.93|19910.93|20033.73|19913.73|20030.93|19910.93|10
1638671940000|2021-12-05 02:39:00|20029.76|19909.76|20030.64|19910.64|20030.64|19910.64|20029.34|19909.34|10
1638671950000|2021-12-05 02:39:10|20031.48|19911.48|20028.43|19908.43|20032.03|19912.03|20028.43|19908.43|10
1638671960000|2021-12-05 02:39:20|20028.06|19908.06|20023.93|19903.93|20028.06|19908.06|20023.66|19903.66|10
1638671970000|2021-12-05 02:39:30|20023.29|19903.29|20017.9|19897.9|20023.29|19903.29|20017.9|19897.9|10
1638671980000|2021-12-05 02:39:40|20018.38|19898.38|20016.65|19896.65|20018.48|19898.48|20016.22|19896.22|10
1638671990000|2021-12-05 02:39:50|20016.86|19896.86|20016.7|19896.7|20017.17|19897.17|20016.01|19896.01|10
1638672000000|2021-12-05 02:40:00|20016.2|19896.2|20014.75|19894.75|20016.2|19896.2|20014.12|19894.12|10
1638672010000|2021-12-05 02:40:10|20015.32|19895.32|20025.04|19905.04|20025.04|19905.04|20015.32|19895.32|10
1638672020000|2021-12-05 02:40:20|20025.02|19905.02|20031.67|19911.67|20031.67|19911.67|20024.78|19904.78|10
1638672030000|2021-12-05 02:40:30|20031.52|19911.52|20030.8|19910.8|20032.44|19912.44|20030.21|19910.21|9
1638672040000|2021-12-05 02:40:40|20029.69|19909.69|20026.65|19906.65|20029.75|19909.75|20026.13|19906.13|10
1638672050000|2021-12-05 02:40:50|20026.28|19906.28|20018.4|19898.4|20026.28|19906.28|20018.4|19898.4|10
1638672060000|2021-12-05 02:41:00|20018.27|19898.27|20013.26|19893.26|20018.27|19898.27|20012.84|19892.84|9
1638672070000|2021-12-05 02:41:10|20012.35|19892.35|20012.63|19892.63|20013.11|19893.11|20012.14|19892.14|10
1638672080000|2021-12-05 02:41:20|20011.19|19891.19|20006.46|19886.46|20011.19|19891.19|20006.46|19886.46|10
1638672090000|2021-12-05 02:41:30|20006.28|19886.28|20008.16|19888.16|20008.16|19888.16|20005.62|19885.62|10
1638672100000|2021-12-05 02:41:40|20007.94|19887.94|20013.76|19893.76|20013.76|19893.76|20007.94|19887.94|10
1638672110000|2021-12-05 02:41:50|20013.69|19893.69|20018.23|19898.23|20019.43|19899.43|20013.69|19893.69|10
1638672120000|2021-12-05 02:42:00|20018.05|19898.05|20019.23|19899.23|20019.34|19899.34|20017.59|19897.59|10
1638672130000|2021-12-05 02:42:10|20019.46|19899.46|20017.23|19897.23|20019.51|19899.51|20017.05|19897.05|10
1638672140000|2021-12-05 02:42:20|20017.18|19897.18|20020.48|19900.48|20020.48|19900.48|20016.59|19896.59|10
1638672150000|2021-12-05 02:42:30|20020.39|19900.39|20023.29|19903.29|20023.29|19903.29|20020.39|19900.39|10
1638672160000|2021-12-05 02:42:40|20023.1|19903.1|20032.5|19912.5|20032.5|19912.5|20023.1|19903.1|9
1638672170000|2021-12-05 02:42:50|20032.72|19912.72|20035.82|19915.82|20036.11|19916.11|20032.72|19912.72|10
1638672180000|2021-12-05 02:43:00|20035.56|19915.56|20035.39|19915.39|20036.37|19916.37|20035.27|19915.27|10
1638672190000|2021-12-05 02:43:10|20034.42|19914.42|20031.77|19911.77|20034.42|19914.42|20031.2|19911.2|10
1638672200000|2021-12-05 02:43:20|20032.62|19912.62|20039.11|19919.11|20039.11|19919.11|20032.62|19912.62|10
1638672210000|2021-12-05 02:43:30|20040|19920|20040.03|19920.03|20040.57|19920.57|20039.69|19919.69|9
1638672220000|2021-12-05 02:43:40|20040.74|19920.74|20042.36|19922.36|20042.43|19922.43|20040.74|19920.74|10
1638672230000|2021-12-05 02:43:50|20041.48|19921.48|20043.18|19923.18|20043.18|19923.18|20039.87|19919.87|10
1638672240000|2021-12-05 02:44:00|20043.89|19923.89|20044.2|19924.2|20044.98|19924.98|20043.89|19923.89|10
1638672250000|2021-12-05 02:44:10|20044.09|19924.09|20046.08|19926.08|20046.49|19926.49|20043.7|19923.7|10
1638672260000|2021-12-05 02:44:20|20046.32|19926.32|20047.41|19927.41|20048.22|19928.22|20046.32|19926.32|10
1638672270000|2021-12-05 02:44:30|20048.28|19928.28|20049.94|19929.94|20049.94|19929.94|20048.09|19928.09|10
1638672280000|2021-12-05 02:44:40|20049.72|19929.72|20046.23|19926.23|20051.02|19931.02|20046.23|19926.23|10
1638672290000|2021-12-05 02:44:50|20043.62|19923.62|20037.37|19917.37|20043.62|19923.62|20036.98|19916.98|10
1638672300000|2021-12-05 02:45:00|20038.09|19918.09|20038.11|19918.11|20038.67|19918.67|20037.67|19917.67|10
1638672310000|2021-12-05 02:45:10|20037.73|19917.73|20049.1|19929.1|20049.1|19929.1|20037.73|19917.73|10
1638672320000|2021-12-05 02:45:20|20050.5|19930.5|20059.08|19939.08|20059.08|19939.08|20050.5|19930.5|10
1638672330000|2021-12-05 02:45:30|20058.19|19938.19|20056.61|19936.61|20058.19|19938.19|20055.17|19935.17|10
1638672340000|2021-12-05 02:45:40|20056.98|19936.98|20061.36|19941.36|20061.36|19941.36|20056.66|19936.66|10
1638672350000|2021-12-05 02:45:50|20060.58|19940.58|20057.47|19937.47|20062.45|19942.45|20057.47|19937.47|10
1638672360000|2021-12-05 02:46:00|20057.62|19937.62|20059.28|19939.28|20059.28|19939.28|20057.15|19937.15|10
1638672370000|2021-12-05 02:46:10|20060.04|19940.04|20062.6|19942.6|20062.6|19942.6|20059.39|19939.39|9
1638672380000|2021-12-05 02:46:20|20064.48|19944.48|20066.29|19946.29|20066.95|19946.95|20064.31|19944.31|10
1638672390000|2021-12-05 02:46:30|20066.99|19946.99|20068.47|19948.47|20070.19|19950.19|20066.99|19946.99|10
1638672400000|2021-12-05 02:46:40|20068.7|19948.7|20068.04|19948.04|20068.84|19948.84|20067.58|19947.58|10
1638672410000|2021-12-05 02:46:50|20067.81|19947.81|20067.69|19947.69|20067.89|19947.89|20065.66|19945.66|10
1638672420000|2021-12-05 02:47:00|20067.57|19947.57|20064.54|19944.54|20068.05|19948.05|20064.54|19944.54|10
1638672430000|2021-12-05 02:47:10|20064.56|19944.56|20056.58|19936.58|20064.56|19944.56|20056.58|19936.58|10
1638672440000|2021-12-05 02:47:20|20056.59|19936.59|20051.26|19931.26|20056.62|19936.62|20050.42|19930.42|10
1638672450000|2021-12-05 02:47:30|20049.37|19929.37|20041.24|19921.24|20049.37|19929.37|20041.24|19921.24|10
1638672460000|2021-12-05 02:47:40|20038.91|19918.91|20033.85|19913.85|20039.38|19919.38|20033.85|19913.85|10
1638672470000|2021-12-05 02:47:50|20033.62|19913.62|20029.44|19909.44|20033.62|19913.62|20029.44|19909.44|10
1638672480000|2021-12-05 02:48:00|20029.54|19909.54|20028.96|19908.96|20029.54|19909.54|20028.03|19908.03|10
1638672490000|2021-12-05 02:48:10|20029.03|19909.03|20029.73|19909.73|20030.33|19910.33|20029.03|19909.03|10
1638672500000|2021-12-05 02:48:20|20029.9|19909.9|20029.78|19909.78|20030.74|19910.74|20028.97|19908.97|10
1638672510000|2021-12-05 02:48:30|20030.45|19910.45|20028.65|19908.65|20030.46|19910.46|20028.32|19908.32|10
1638672520000|2021-12-05 02:48:40|20028.17|19908.17|20038.01|19918.01|20038.01|19918.01|20027.94|19907.94|10
1638672530000|2021-12-05 02:48:50|20039.73|19919.73|20051.88|19931.88|20051.88|19931.88|20039.73|19919.73|9
1638672540000|2021-12-05 02:49:00|20052.08|19932.08|20054.24|19934.24|20054.24|19934.24|20052.05|19932.05|9
1638672550000|2021-12-05 02:49:10|20054.76|19934.76|20064.36|19944.36|20064.36|19944.36|20054.76|19934.76|10
1638672560000|2021-12-05 02:49:20|20064.3|19944.3|20064.22|19944.22|20064.62|19944.62|20064.02|19944.02|9
1638672570000|2021-12-05 02:49:30|20063.82|19943.82|20060.62|19940.62|20063.82|19943.82|20060.62|19940.62|10
1638672580000|2021-12-05 02:49:40|20058.8|19938.8|20057.19|19937.19|20059.77|19939.77|20057.19|19937.19|10
1638672590000|2021-12-05 02:49:50|20057.72|19937.72|20057.38|19937.38|20058.6|19938.6|20057.38|19937.38|10
1638672600000|2021-12-05 02:50:00|20056.56|19936.56|20058.13|19938.13|20058.69|19938.69|20056.56|19936.56|10
1638672610000|2021-12-05 02:50:10|20058.83|19938.83|20057.28|19937.28|20058.95|19938.95|20057.25|19937.25|9
1638672620000|2021-12-05 02:50:20|20057.54|19937.54|20052.18|19932.18|20057.54|19937.54|20052.18|19932.18|10
1638672630000|2021-12-05 02:50:30|20051.02|19931.02|20045.22|19925.22|20053.67|19933.67|20045.22|19925.22|10
1638672640000|2021-12-05 02:50:40|20043.52|19923.52|20037.32|19917.32|20043.52|19923.52|20037.32|19917.32|10
1638672650000|2021-12-05 02:50:50|20037.08|19917.08|20034.27|19914.27|20037.08|19917.08|20034.27|19914.27|10
1638672660000|2021-12-05 02:51:00|20033.97|19913.97|20029.1|19909.1|20033.97|19913.97|20028.68|19908.68|10
1638672670000|2021-12-05 02:51:10|20029.04|19909.04|20022.53|19902.53|20029.04|19909.04|20022.53|19902.53|10
1638672680000|2021-12-05 02:51:20|20022.55|19902.55|20011.99|19891.99|20022.55|19902.55|20011.99|19891.99|10
1638672690000|2021-12-05 02:51:30|20011.84|19891.84|20009.38|19889.38|20011.84|19891.84|20009.34|19889.34|10
1638672700000|2021-12-05 02:51:40|20009.01|19889.01|20006.54|19886.54|20009.01|19889.01|20006.54|19886.54|10
1638672710000|2021-12-05 02:51:50|20006.34|19886.34|20005.61|19885.61|20006.34|19886.34|20005.17|19885.17|10
1638672720000|2021-12-05 02:52:00|20004.67|19884.67|20005.66|19885.66|20006.01|19886.01|20004.67|19884.67|10
1638672730000|2021-12-05 02:52:10|20006.05|19886.05|20007.14|19887.14|20007.47|19887.47|20005.94|19885.94|10
1638672740000|2021-12-05 02:52:20|20007.15|19887.15|20006.76|19886.76|20007.31|19887.31|20006.55|19886.55|10
1638672750000|2021-12-05 02:52:30|20006.55|19886.55|20005.19|19885.19|20006.55|19886.55|20004.95|19884.95|9
1638672760000|2021-12-05 02:52:40|20005.31|19885.31|20006.31|19886.31|20006.68|19886.68|20005.11|19885.11|10
1638672770000|2021-12-05 02:52:50|20006.46|19886.46|20005.71|19885.71|20007.1|19887.1|20005.71|19885.71|10
1638672780000|2021-12-05 02:53:00|20005.73|19885.73|20003.3|19883.3|20005.73|19885.73|20003.3|19883.3|10
1638672790000|2021-12-05 02:53:10|20003.26|19883.26|19999.54|19879.54|20003.6|19883.6|19999.54|19879.54|10
1638672800000|2021-12-05 02:53:20|19999.08|19879.08|19998.61|19878.61|19999.17|19879.17|19998.18|19878.18|10
1638672810000|2021-12-05 02:53:30|19998.67|19878.67|19993.66|19873.66|19998.67|19878.67|19993.66|19873.66|10
1638672820000|2021-12-05 02:53:40|19993.25|19873.25|19990.32|19870.32|19993.25|19873.25|19990.01|19870.01|10
1638672830000|2021-12-05 02:53:50|19989.48|19869.48|19987.66|19867.66|19989.71|19869.71|19987.35|19867.35|9
1638672840000|2021-12-05 02:54:00|19987.91|19867.91|19988.53|19868.53|19988.82|19868.82|19987.27|19867.27|10
1638672850000|2021-12-05 02:54:10|19988.97|19868.97|19988.1|19868.1|19989|19869|19988.07|19868.07|10
1638672860000|2021-12-05 02:54:20|19987.47|19867.47|19981.55|19861.55|19987.58|19867.58|19981.54|19861.54|9
1638672870000|2021-12-05 02:54:30|19981.42|19861.42|19980.08|19860.08|19981.56|19861.56|19980.08|19860.08|10
1638672880000|2021-12-05 02:54:40|19979.97|19859.97|19979.07|19859.07|19979.97|19859.97|19978.89|19858.89|10
1638672890000|2021-12-05 02:54:50|19978.93|19858.93|19978.79|19858.79|19979.42|19859.42|19978.79|19858.79|8
1638672900000|2021-12-05 02:55:00|19978.21|19858.21|19979.45|19859.45|19979.45|19859.45|19977.27|19857.27|10
1638672910000|2021-12-05 02:55:10|19980.38|19860.38|19986.25|19866.25|19986.25|19866.25|19980.38|19860.38|10
1638672920000|2021-12-05 02:55:20|19988.15|19868.15|19996.74|19876.74|19996.74|19876.74|19988.15|19868.15|9
1638672930000|2021-12-05 02:55:30|19997.75|19877.75|20007.7|19887.7|20007.7|19887.7|19997.75|19877.75|10
1638672940000|2021-12-05 02:55:40|20007.02|19887.02|20008.2|19888.2|20008.3|19888.3|20006.63|19886.63|10
1638672950000|2021-12-05 02:55:50|20008.47|19888.47|20014.37|19894.37|20014.37|19894.37|20008.37|19888.37|10
1638672960000|2021-12-05 02:56:00|20014.92|19894.92|20020.49|19900.49|20023.33|19903.33|20014.92|19894.92|10
1638672970000|2021-12-05 02:56:10|20020.04|19900.04|20020.22|19900.22|20020.23|19900.23|20018.06|19898.06|10
1638672980000|2021-12-05 02:56:20|20020.64|19900.64|20021.49|19901.49|20024.54|19904.54|20020.64|19900.64|10
1638672990000|2021-12-05 02:56:30|20021.29|19901.29|20018.19|19898.19|20021.29|19901.29|20017.94|19897.94|10
1638673000000|2021-12-05 02:56:40|20017.92|19897.92|20020.16|19900.16|20020.16|19900.16|20017.92|19897.92|10
1638673010000|2021-12-05 02:56:50|20019.94|19899.94|20023.85|19903.85|20023.85|19903.85|20019.94|19899.94|10
1638673020000|2021-12-05 02:57:00|20023.96|19903.96|20027.18|19907.18|20027.18|19907.18|20023.96|19903.96|10
1638673030000|2021-12-05 02:57:10|20027.68|19907.68|20028.37|19908.37|20028.64|19908.64|20027.36|19907.36|10
1638673040000|2021-12-05 02:57:20|20029.57|19909.57|20028.02|19908.02|20029.85|19909.85|20028.02|19908.02|10
1638673050000|2021-12-05 02:57:30|20027.8|19907.8|20029.34|19909.34|20030.24|19910.24|20027.8|19907.8|10
1638673060000|2021-12-05 02:57:40|20029.25|19909.25|20034.25|19914.25|20034.25|19914.25|20029.25|19909.25|10
1638673070000|2021-12-05 02:57:50|20034.95|19914.95|20037.94|19917.94|20037.94|19917.94|20034.76|19914.76|10
1638673080000|2021-12-05 02:58:00|20039.05|19919.05|20040.6|19920.6|20040.6|19920.6|20038.54|19918.54|9
1638673090000|2021-12-05 02:58:10|20042.15|19922.15|20045.03|19925.03|20045.03|19925.03|20041.24|19921.24|9
1638673100000|2021-12-05 02:58:20|20046.02|19926.02|20051.36|19931.36|20051.36|19931.36|20046.02|19926.02|10
1638673110000|2021-12-05 02:58:30|20051.39|19931.39|20053.13|19933.13|20053.91|19933.91|20051.39|19931.39|10
1638673120000|2021-12-05 02:58:40|20052.94|19932.94|20049.16|19929.16|20053.54|19933.54|20049.16|19929.16|10
1638673130000|2021-12-05 02:58:50|20047.75|19927.75|20045.65|19925.65|20047.75|19927.75|20045.65|19925.65|10
1638673140000|2021-12-05 02:59:00|20045.97|19925.97|20045.07|19925.07|20046.67|19926.67|20045.07|19925.07|10
1638673150000|2021-12-05 02:59:10|20044.22|19924.22|20038.6|19918.6|20045.38|19925.38|20038.6|19918.6|10
1638673160000|2021-12-05 02:59:20|20037.8|19917.8|20039.57|19919.57|20039.82|19919.82|20037.8|19917.8|10
1638673170000|2021-12-05 02:59:30|20040.26|19920.26|20044.28|19924.28|20044.3|19924.3|20040.26|19920.26|10
1638673180000|2021-12-05 02:59:40|20044.47|19924.47|20046.94|19926.94|20046.94|19926.94|20044.47|19924.47|10
1638673190000|2021-12-05 02:59:50|20047.09|19927.09|20048.11|19928.11|20049.27|19929.27|20046.93|19926.93|10
1638673200000|2021-12-05 03:00:00|20048.35|19928.35|20045.82|19925.82|20048.35|19928.35|20045.82|19925.82|10
1638673210000|2021-12-05 03:00:10|20045.29|19925.29|20039.87|19919.87|20046.51|19926.51|20039.87|19919.87|10
1638673220000|2021-12-05 03:00:20|20038.46|19918.46|20029.96|19909.96|20038.74|19918.74|20029.96|19909.96|10
1638673230000|2021-12-05 03:00:30|20028.44|19908.44|20019.52|19899.52|20028.44|19908.44|20019.52|19899.52|10
1638673240000|2021-12-05 03:00:40|20018.81|19898.81|20011.17|19891.17|20019.32|19899.32|20011.17|19891.17|10
1638673250000|2021-12-05 03:00:50|20011.19|19891.19|20007.15|19887.15|20012.11|19892.11|20007.15|19887.15|10
1638673260000|2021-12-05 03:01:00|20006.56|19886.56|19999.89|19879.89|20006.56|19886.56|19999.89|19879.89|10
1638673270000|2021-12-05 03:01:10|19999.68|19879.68|19989.66|19869.66|19999.68|19879.68|19989.66|19869.66|10
1638673280000|2021-12-05 03:01:20|19989.64|19869.64|19987.16|19867.16|19989.64|19869.64|19986.25|19866.25|10
1638673290000|2021-12-05 03:01:30|19988.46|19868.46|19987.65|19867.65|19988.46|19868.46|19987.19|19867.19|10
1638673300000|2021-12-05 03:01:40|19987.9|19867.9|19987.89|19867.89|19988.1|19868.1|19987.42|19867.42|10
1638673310000|2021-12-05 03:01:50|19987.35|19867.35|19984.73|19864.73|19987.44|19867.44|19984.73|19864.73|10
1638673320000|2021-12-05 03:02:00|19985.2|19865.2|19992.05|19872.05|19992.05|19872.05|19985.17|19865.17|10
1638673330000|2021-12-05 03:02:10|19995.27|19875.27|20003.05|19883.05|20003.05|19883.05|19995.27|19875.27|10
1638673340000|2021-12-05 03:02:20|20004.53|19884.53|20023.45|19903.45|20023.45|19903.45|20004.53|19884.53|10
1638673350000|2021-12-05 03:02:30|20026.58|19906.58|20022.88|19902.88|20027.2|19907.2|20022.13|19902.13|10
1638673360000|2021-12-05 03:02:40|20022.44|19902.44|20021.04|19901.04|20022.44|19902.44|20019.85|19899.85|10
1638673370000|2021-12-05 03:02:50|20021.56|19901.56|20023.21|19903.21|20025.42|19905.42|20021.56|19901.56|10
1638673380000|2021-12-05 03:03:00|20021.08|19901.08|20009.74|19889.74|20021.08|19901.08|20009.74|19889.74|10
1638673390000|2021-12-05 03:03:10|20006.31|19886.31|19998.16|19878.16|20006.31|19886.31|19998.12|19878.12|10
1638673400000|2021-12-05 03:03:20|19997.37|19877.37|19987.33|19867.33|19997.37|19877.37|19987.33|19867.33|10
1638673410000|2021-12-05 03:03:30|19986.3|19866.3|19981.59|19861.59|19986.98|19866.98|19981.59|19861.59|10
1638673420000|2021-12-05 03:03:40|19981.08|19861.08|19972.65|19852.65|19981.08|19861.08|19972.65|19852.65|10
1638673430000|2021-12-05 03:03:50|19970.16|19850.16|19968.53|19848.53|19970.16|19850.16|19967.39|19847.39|10
1638673440000|2021-12-05 03:04:00|19969.11|19849.11|19972.82|19852.82|19972.82|19852.82|19968.85|19848.85|10
1638673450000|2021-12-05 03:04:10|19972.48|19852.48|19968.03|19848.03|19973.06|19853.06|19967.97|19847.97|10
1638673460000|2021-12-05 03:04:20|19967.32|19847.32|19968.26|19848.26|19968.76|19848.76|19967.32|19847.32|9
1638673470000|2021-12-05 03:04:30|19968.6|19848.6|19970.79|19850.79|19970.79|19850.79|19968.6|19848.6|10
1638673480000|2021-12-05 03:04:40|19971.71|19851.71|19977.9|19857.9|19977.9|19857.9|19971.6|19851.6|10
1638673490000|2021-12-05 03:04:50|19979.64|19859.64|19990.18|19870.18|19990.18|19870.18|19979.64|19859.64|9
1638673500000|2021-12-05 03:05:00|19990.41|19870.41|19995.64|19875.64|19995.64|19875.64|19990.41|19870.41|10
1638673510000|2021-12-05 03:05:10|19996.33|19876.33|20001.37|19881.37|20001.37|19881.37|19996.33|19876.33|10
1638673520000|2021-12-05 03:05:20|20000.69|19880.69|20003.61|19883.61|20003.61|19883.61|20000.69|19880.69|10
1638673530000|2021-12-05 03:05:30|20003.77|19883.77|20006.11|19886.11|20006.21|19886.21|20003.77|19883.77|10
1638673540000|2021-12-05 03:05:40|20006.16|19886.16|20008.13|19888.13|20008.81|19888.81|20006.16|19886.16|10
1638673550000|2021-12-05 03:05:50|20008.46|19888.46|20010.7|19890.7|20010.82|19890.82|20008.04|19888.04|10
1638673560000|2021-12-05 03:06:00|20009.79|19889.79|20011.71|19891.71|20012.01|19892.01|20009.79|19889.79|10
1638673570000|2021-12-05 03:06:10|20012.11|19892.11|20012.17|19892.17|20013.82|19893.82|20011.14|19891.14|10
1638673580000|2021-12-05 03:06:20|20010.08|19890.08|20008.51|19888.51|20011.05|19891.05|20007.7|19887.7|10
1638673590000|2021-12-05 03:06:30|20008.44|19888.44|20012.21|19892.21|20012.21|19892.21|20007.28|19887.28|10
1638673600000|2021-12-05 03:06:40|20013.29|19893.29|20014.8|19894.8|20014.82|19894.82|20013.22|19893.22|10
1638673610000|2021-12-05 03:06:50|20014.86|19894.86|20017.18|19897.18|20017.26|19897.26|20014.86|19894.86|10
1638673620000|2021-12-05 03:07:00|20017.79|19897.79|20021.62|19901.62|20021.62|19901.62|20017.79|19897.79|10
1638673630000|2021-12-05 03:07:10|20022.28|19902.28|20023.82|19903.82|20023.84|19903.84|20022.17|19902.17|9
1638673640000|2021-12-05 03:07:20|20022.57|19902.57|20028.9|19908.9|20028.9|19908.9|20022.57|19902.57|10
1638673650000|2021-12-05 03:07:30|20030.2|19910.2|20034.45|19914.45|20034.8|19914.8|20030.2|19910.2|10
1638673660000|2021-12-05 03:07:40|20034.19|19914.19|20035.34|19915.34|20035.34|19915.34|20034.19|19914.19|10
1638673670000|2021-12-05 03:07:50|20035.25|19915.25|20038.88|19918.88|20039.3|19919.3|20035.19|19915.19|10
1638673680000|2021-12-05 03:08:00|20039.45|19919.45|20036.93|19916.93|20039.54|19919.54|20036.78|19916.78|10
1638673690000|2021-12-05 03:08:10|20037.17|19917.17|20039.81|19919.81|20039.81|19919.81|20036.44|19916.44|10
1638673700000|2021-12-05 03:08:20|20040|19920|20042.38|19922.38|20042.38|19922.38|20040|19920|10
1638673710000|2021-12-05 03:08:30|20042.68|19922.68|20043.67|19923.67|20043.67|19923.67|20042.56|19922.56|10
1638673720000|2021-12-05 03:08:40|20044.3|19924.3|20048.44|19928.44|20048.44|19928.44|20044.3|19924.3|10
1638673730000|2021-12-05 03:08:50|20048.23|19928.23|20052.02|19932.02|20052.02|19932.02|20046.53|19926.53|10
1638673740000|2021-12-05 03:09:00|20054.04|19934.04|20051.68|19931.68|20054.14|19934.14|20051.68|19931.68|10
1638673750000|2021-12-05 03:09:10|20051.81|19931.81|20048.18|19928.18|20051.81|19931.81|20048.18|19928.18|10
1638673760000|2021-12-05 03:09:20|20047.93|19927.93|20046.57|19926.57|20048.03|19928.03|20046.13|19926.13|9
1638673770000|2021-12-05 03:09:30|20046.59|19926.59|20051.19|19931.19|20051.19|19931.19|20046.59|19926.59|10
1638673780000|2021-12-05 03:09:40|20053.11|19933.11|20056.56|19936.56|20056.71|19936.71|20052.79|19932.79|10
1638673790000|2021-12-05 03:09:50|20056.85|19936.85|20059.18|19939.18|20060.94|19940.94|20056.85|19936.85|10
1638673800000|2021-12-05 03:10:00|20059.55|19939.55|20059.56|19939.56|20059.56|19939.56|20058.31|19938.31|10
1638673810000|2021-12-05 03:10:10|20059.76|19939.76|20054.75|19934.75|20059.78|19939.78|20054.75|19934.75|10
1638673820000|2021-12-05 03:10:20|20053.98|19933.98|20044.34|19924.34|20053.98|19933.98|20044.17|19924.17|10
1638673830000|2021-12-05 03:10:30|20044.38|19924.38|20026.03|19906.03|20044.38|19924.38|20026.03|19906.03|10
1638673840000|2021-12-05 03:10:40|20025.73|19905.73|20018.81|19898.81|20025.73|19905.73|20018.81|19898.81|10
1638673850000|2021-12-05 03:10:50|20016.79|19896.79|20016.52|19896.52|20017.03|19897.03|20016.12|19896.12|8
1638673860000|2021-12-05 03:11:00|20016.99|19896.99|20022|19902|20022|19902|20016.99|19896.99|10
1638673870000|2021-12-05 03:11:10|20021.78|19901.78|20023.14|19903.14|20023.14|19903.14|20021.72|19901.72|10
1638673880000|2021-12-05 03:11:20|20023.82|19903.82|20031.57|19911.57|20031.57|19911.57|20023.82|19903.82|10
1638673890000|2021-12-05 03:11:30|20031.38|19911.38|20031.18|19911.18|20032.31|19912.31|20031|19911|9
1638673900000|2021-12-05 03:11:40|20030.66|19910.66|20031.19|19911.19|20032.15|19912.15|20030.6|19910.6|10
1638673910000|2021-12-05 03:11:50|20030.36|19910.36|20032.34|19912.34|20032.34|19912.34|20029.56|19909.56|10
1638673920000|2021-12-05 03:12:00|20033.13|19913.13|20034.6|19914.6|20036.45|19916.45|20033.13|19913.13|10
1638673930000|2021-12-05 03:12:10|20035.67|19915.67|20040.37|19920.37|20040.37|19920.37|20035.67|19915.67|10
1638673940000|2021-12-05 03:12:20|20040.21|19920.21|20043.21|19923.21|20043.21|19923.21|20040.15|19920.15|10
1638673950000|2021-12-05 03:12:30|20043.55|19923.55|20048.21|19928.21|20048.21|19928.21|20043.55|19923.55|10
1638673960000|2021-12-05 03:12:40|20048.12|19928.12|20051.73|19931.73|20051.73|19931.73|20048.1|19928.1|10
1638673970000|2021-12-05 03:12:50|20051.89|19931.89|20057.35|19937.35|20057.35|19937.35|20051.89|19931.89|10
1638673980000|2021-12-05 03:13:00|20057.61|19937.61|20061.87|19941.87|20061.87|19941.87|20057.61|19937.61|10
1638673990000|2021-12-05 03:13:10|20061.02|19941.02|20071.99|19951.99|20071.99|19951.99|20061.02|19941.02|10
1638674000000|2021-12-05 03:13:20|20073.08|19953.08|20075.64|19955.64|20075.64|19955.64|20073.08|19953.08|10
1638674010000|2021-12-05 03:13:30|20075.83|19955.83|20072.3|19952.3|20076.14|19956.14|20072.3|19952.3|10
1638674020000|2021-12-05 03:13:40|20071.07|19951.07|20070.89|19950.89|20071.07|19951.07|20069.92|19949.92|9
1638674030000|2021-12-05 03:13:50|20071.38|19951.38|20077.06|19957.06|20077.06|19957.06|20071.35|19951.35|10
1638674040000|2021-12-05 03:14:00|20078.33|19958.33|20089.19|19969.19|20089.19|19969.19|20078.33|19958.33|10
1638674050000|2021-12-05 03:14:10|20090.45|19970.45|20091.51|19971.51|20093.9|19973.9|20090.45|19970.45|10
1638674060000|2021-12-05 03:14:20|20093.7|19973.7|20098.2|19978.2|20098.62|19978.62|20092.98|19972.98|10
1638674070000|2021-12-05 03:14:30|20097.44|19977.44|20098.95|19978.95|20098.95|19978.95|20096.08|19976.08|10
1638674080000|2021-12-05 03:14:40|20099.77|19979.77|20101.33|19981.33|20101.33|19981.33|20098.1|19978.1|10
1638674090000|2021-12-05 03:14:50|20100.5|19980.5|20101.19|19981.19|20102.3|19982.3|20100.5|19980.5|10
1638674100000|2021-12-05 03:15:00|20100.9|19980.9|20105.49|19985.49|20105.49|19985.49|20100.9|19980.9|10
1638674110000|2021-12-05 03:15:10|20106.21|19986.21|20107|19987|20107.91|19987.91|20106.21|19986.21|10
1638674120000|2021-12-05 03:15:20|20106.71|19986.71|20102.62|19982.62|20106.88|19986.88|20102.62|19982.62|9
1638674130000|2021-12-05 03:15:30|20101.85|19981.85|20100.03|19980.03|20101.85|19981.85|20099.54|19979.54|10
1638674140000|2021-12-05 03:15:40|20099.94|19979.94|20103.05|19983.05|20103.05|19983.05|20099.66|19979.66|10
1638674150000|2021-12-05 03:15:50|20103.38|19983.38|20108.2|19988.2|20108.2|19988.2|20103.38|19983.38|10
1638674160000|2021-12-05 03:16:00|20107.88|19987.88|20108.34|19988.34|20109.67|19989.67|20107.88|19987.88|10
1638674170000|2021-12-05 03:16:10|20108.31|19988.31|20109.07|19989.07|20109.07|19989.07|20107.3|19987.3|10
1638674180000|2021-12-05 03:16:20|20108.64|19988.64|20109.02|19989.02|20109.06|19989.06|20108|19988|10
1638674190000|2021-12-05 03:16:30|20107.62|19987.62|20107.81|19987.81|20107.81|19987.81|20106.1|19986.1|10
1638674200000|2021-12-05 03:16:40|20108.11|19988.11|20110.61|19990.61|20110.93|19990.93|20108.11|19988.11|10
1638674210000|2021-12-05 03:16:50|20111.06|19991.06|20112.41|19992.41|20112.8|19992.8|20111.06|19991.06|10
1638674220000|2021-12-05 03:17:00|20111.63|19991.63|20117.4|19997.4|20117.4|19997.4|20111.63|19991.63|10
1638674230000|2021-12-05 03:17:10|20117.97|19997.97|20123.92|20003.92|20123.92|20003.92|20117.97|19997.97|10
1638674240000|2021-12-05 03:17:20|20124.18|20004.18|20133.21|20013.21|20133.21|20013.21|20124.18|20004.18|10
1638674250000|2021-12-05 03:17:30|20134.6|20014.6|20135.02|20015.02|20138.21|20018.21|20134.07|20014.07|10
1638674260000|2021-12-05 03:17:40|20134.32|20014.32|20137.99|20017.99|20137.99|20017.99|20133.51|20013.51|10
1638674270000|2021-12-05 03:17:50|20137.74|20017.74|20143.96|20023.96|20143.96|20023.96|20137.44|20017.44|10
1638674280000|2021-12-05 03:18:00|20144.18|20024.18|20147.02|20027.02|20147.07|20027.07|20144.18|20024.18|9
1638674290000|2021-12-05 03:18:10|20147.25|20027.25|20148.12|20028.12|20148.99|20028.99|20147.25|20027.25|10
1638674300000|2021-12-05 03:18:20|20148.54|20028.54|20146.61|20026.61|20148.54|20028.54|20146.51|20026.51|10
1638674310000|2021-12-05 03:18:30|20146.63|20026.63|20147.31|20027.31|20147.31|20027.31|20145.61|20025.61|10
1638674320000|2021-12-05 03:18:40|20149.36|20029.36|20151.95|20031.95|20152.08|20032.08|20148.3|20028.3|9
1638674330000|2021-12-05 03:18:50|20151.89|20031.89|20152.54|20032.54|20152.57|20032.57|20151.89|20031.89|10
1638674340000|2021-12-05 03:19:00|20152.68|20032.68|20156.58|20036.58|20156.82|20036.82|20152.68|20032.68|10
1638674350000|2021-12-05 03:19:10|20157.06|20037.06|20159.38|20039.38|20159.38|20039.38|20157.06|20037.06|10
1638674360000|2021-12-05 03:19:20|20159.82|20039.82|20161.98|20041.98|20161.98|20041.98|20159.45|20039.45|10
1638674370000|2021-12-05 03:19:30|20162.69|20042.69|20167.98|20047.98|20167.98|20047.98|20162.69|20042.69|10
1638674380000|2021-12-05 03:19:40|20168.34|20048.34|20171.98|20051.98|20171.98|20051.98|20168.34|20048.34|10
1638674390000|2021-12-05 03:19:50|20171.86|20051.86|20168.55|20048.55|20172.76|20052.76|20168.55|20048.55|10
1638674400000|2021-12-05 03:20:00|20167.28|20047.28|20166.34|20046.34|20167.28|20047.28|20163.69|20043.69|10
1638674410000|2021-12-05 03:20:10|20165.56|20045.56|20171.03|20051.03|20171.03|20051.03|20165.56|20045.56|10
1638674420000|2021-12-05 03:20:20|20171.07|20051.07|20177.29|20057.29|20177.29|20057.29|20171.07|20051.07|10
1638674430000|2021-12-05 03:20:30|20176.29|20056.29|20177.23|20057.23|20178.16|20058.16|20176.13|20056.13|10
1638674440000|2021-12-05 03:20:40|20177.08|20057.08|20174.44|20054.44|20177.42|20057.42|20174.44|20054.44|10
1638674450000|2021-12-05 03:20:50|20174.63|20054.63|20170.41|20050.41|20174.63|20054.63|20170.41|20050.41|10
1638674460000|2021-12-05 03:21:00|20170.43|20050.43|20168.35|20048.35|20171.84|20051.84|20168.35|20048.35|10
1638674470000|2021-12-05 03:21:10|20167.23|20047.23|20166.78|20046.78|20167.23|20047.23|20166.17|20046.17|10
1638674480000|2021-12-05 03:21:20|20166.41|20046.41|20168.88|20048.88|20168.88|20048.88|20166.41|20046.41|10
1638674490000|2021-12-05 03:21:30|20168.85|20048.85|20173.08|20053.08|20173.08|20053.08|20168.55|20048.55|10
1638674500000|2021-12-05 03:21:40|20173.92|20053.92|20174.08|20054.08|20175.65|20055.65|20173.92|20053.92|10
1638674510000|2021-12-05 03:21:50|20173.48|20053.48|20175.3|20055.3|20175.3|20055.3|20172.55|20052.55|10
1638674520000|2021-12-05 03:22:00|20175.65|20055.65|20178.06|20058.06|20178.06|20058.06|20175.55|20055.55|10
1638674530000|2021-12-05 03:22:10|20177.93|20057.93|20180.28|20060.28|20180.28|20060.28|20177.93|20057.93|10
1638674540000|2021-12-05 03:22:20|20180.87|20060.87|20186.12|20066.12|20186.12|20066.12|20180.87|20060.87|10
1638674550000|2021-12-05 03:22:30|20186|20066|20189.21|20069.21|20189.25|20069.25|20185.58|20065.58|10
1638674560000|2021-12-05 03:22:40|20189.59|20069.59|20191.64|20071.64|20191.64|20071.64|20189.23|20069.23|10
1638674570000|2021-12-05 03:22:50|20192.77|20072.77|20195.05|20075.05|20195.05|20075.05|20192.34|20072.34|10
1638674580000|2021-12-05 03:23:00|20195.8|20075.8|20191.42|20071.42|20196.14|20076.14|20191.42|20071.42|10
1638674590000|2021-12-05 03:23:10|20191.74|20071.74|20192.99|20072.99|20193.44|20073.44|20191.74|20071.74|10
1638674600000|2021-12-05 03:23:20|20193.46|20073.46|20195.87|20075.87|20196.01|20076.01|20193.46|20073.46|10
1638674610000|2021-12-05 03:23:30|20195.71|20075.71|20200.12|20080.12|20200.12|20080.12|20195.33|20075.33|10
1638674620000|2021-12-05 03:23:40|20200.33|20080.33|20202.51|20082.51|20202.52|20082.52|20200.33|20080.33|10
1638674630000|2021-12-05 03:23:50|20202.58|20082.58|20201.87|20081.87|20202.86|20082.86|20201.87|20081.87|9
1638674640000|2021-12-05 03:24:00|20202.67|20082.67|20202.02|20082.02|20202.67|20082.67|20201.1|20081.1|10
1638674650000|2021-12-05 03:24:10|20201.29|20081.29|20196.76|20076.76|20201.29|20081.29|20196.76|20076.76|10
1638674660000|2021-12-05 03:24:20|20196.78|20076.78|20192.64|20072.64|20196.78|20076.78|20192.64|20072.64|10
1638674670000|2021-12-05 03:24:30|20194.32|20074.32|20194.8|20074.8|20195.93|20075.93|20193.8|20073.8|10
1638674680000|2021-12-05 03:24:40|20194.2|20074.2|20193.62|20073.62|20194.26|20074.26|20193.08|20073.08|10
1638674690000|2021-12-05 03:24:50|20193.6|20073.6|20193.34|20073.34|20193.62|20073.62|20192.04|20072.04|10
1638674700000|2021-12-05 03:25:00|20192.38|20072.38|20190.81|20070.81|20193.41|20073.41|20190.81|20070.81|9
1638674710000|2021-12-05 03:25:10|20189.49|20069.49|20172.96|20052.96|20189.49|20069.49|20172.96|20052.96|10
1638674720000|2021-12-05 03:25:20|20172.08|20052.08|20167.01|20047.01|20172.08|20052.08|20167.01|20047.01|10
1638674730000|2021-12-05 03:25:30|20166.4|20046.4|20165.3|20045.3|20166.68|20046.68|20164.81|20044.81|10
1638674740000|2021-12-05 03:25:40|20163.23|20043.23|20168.81|20048.81|20168.81|20048.81|20163.23|20043.23|10
1638674750000|2021-12-05 03:25:50|20169.37|20049.37|20174.17|20054.17|20174.3|20054.3|20169.37|20049.37|10
1638674760000|2021-12-05 03:26:00|20174.01|20054.01|20177.24|20057.24|20178.05|20058.05|20174.01|20054.01|10
1638674770000|2021-12-05 03:26:10|20176.83|20056.83|20174.51|20054.51|20176.83|20056.83|20173.96|20053.96|10
1638674780000|2021-12-05 03:26:20|20175.76|20055.76|20175.69|20055.69|20176.54|20056.54|20175.54|20055.54|10
1638674790000|2021-12-05 03:26:30|20176.27|20056.27|20177.49|20057.49|20177.49|20057.49|20175.58|20055.58|10
1638674800000|2021-12-05 03:26:40|20176.86|20056.86|20177.2|20057.2|20177.61|20057.61|20176.86|20056.86|9
1638674810000|2021-12-05 03:26:50|20177.24|20057.24|20176.47|20056.47|20178.25|20058.25|20176.02|20056.02|10
1638674820000|2021-12-05 03:27:00|20177.48|20057.48|20176.61|20056.61|20178.92|20058.92|20176.61|20056.61|10
1638674830000|2021-12-05 03:27:10|20176.46|20056.46|20176.05|20056.05|20176.46|20056.46|20174.61|20054.61|10
1638674840000|2021-12-05 03:27:20|20175.46|20055.46|20176.01|20056.01|20176.93|20056.93|20175.46|20055.46|10
1638674850000|2021-12-05 03:27:30|20176.16|20056.16|20175.36|20055.36|20176.23|20056.23|20174.72|20054.72|10
1638674860000|2021-12-05 03:27:40|20174.49|20054.49|20171.93|20051.93|20175.82|20055.82|20171.93|20051.93|10
1638674870000|2021-12-05 03:27:50|20170.22|20050.22|20164|20044|20170.22|20050.22|20164|20044|10
1638674880000|2021-12-05 03:28:00|20163.59|20043.59|20159.95|20039.95|20163.92|20043.92|20159.95|20039.95|10
1638674890000|2021-12-05 03:28:10|20159.8|20039.8|20159.45|20039.45|20162.07|20042.07|20159.14|20039.14|10
1638674900000|2021-12-05 03:28:20|20158.86|20038.86|20157.95|20037.95|20158.97|20038.97|20157.46|20037.46|10
1638674910000|2021-12-05 03:28:30|20158.39|20038.39|20155.56|20035.56|20158.39|20038.39|20155.56|20035.56|9
1638674920000|2021-12-05 03:28:40|20156.64|20036.64|20153.91|20033.91|20156.98|20036.98|20153.66|20033.66|9
1638674930000|2021-12-05 03:28:50|20154.57|20034.57|20156.45|20036.45|20156.65|20036.65|20154.57|20034.57|10
1638674940000|2021-12-05 03:29:00|20157.18|20037.18|20158.65|20038.65|20158.65|20038.65|20157.18|20037.18|9
1638674950000|2021-12-05 03:29:10|20158.55|20038.55|20158.47|20038.47|20159.23|20039.23|20157.91|20037.91|10
1638674960000|2021-12-05 03:29:20|20157.46|20037.46|20152.32|20032.32|20157.92|20037.92|20152.32|20032.32|10
1638674970000|2021-12-05 03:29:30|20150.81|20030.81|20143.63|20023.63|20150.81|20030.81|20143.63|20023.63|10
1638674980000|2021-12-05 03:29:40|20143.62|20023.62|20137.96|20017.96|20143.62|20023.62|20137.89|20017.89|10
1638674990000|2021-12-05 03:29:50|20137.29|20017.29|20131.15|20011.15|20137.29|20017.29|20129.87|20009.87|10
1638675000000|2021-12-05 03:30:00|20131.68|20011.68|20136.06|20016.06|20136.06|20016.06|20131.68|20011.68|10
1638675010000|2021-12-05 03:30:10|20136.56|20016.56|20138.06|20018.06|20139.09|20019.09|20135.73|20015.73|10
1638675020000|2021-12-05 03:30:20|20138.07|20018.07|20141.95|20021.95|20142.1|20022.1|20138.07|20018.07|10
1638675030000|2021-12-05 03:30:30|20142.35|20022.35|20150.38|20030.38|20150.38|20030.38|20142.35|20022.35|9
1638675040000|2021-12-05 03:30:40|20150.23|20030.23|20153.19|20033.19|20153.43|20033.43|20150.23|20030.23|10
1638675050000|2021-12-05 03:30:50|20153.04|20033.04|20153.14|20033.14|20153.79|20033.79|20152.43|20032.43|10
1638675060000|2021-12-05 03:31:00|20152.79|20032.79|20154.79|20034.79|20155.14|20035.14|20152.79|20032.79|10
1638675070000|2021-12-05 03:31:10|20155.23|20035.23|20162.81|20042.81|20162.81|20042.81|20155.23|20035.23|10
1638675080000|2021-12-05 03:31:20|20166.82|20046.82|20168.18|20048.18|20168.57|20048.57|20166.82|20046.82|10
1638675090000|2021-12-05 03:31:30|20168.29|20048.29|20174.29|20054.29|20174.29|20054.29|20168.29|20048.29|10
1638675100000|2021-12-05 03:31:40|20174.33|20054.33|20176.9|20056.9|20176.9|20056.9|20174.33|20054.33|10
1638675110000|2021-12-05 03:31:50|20175.96|20055.96|20173.93|20053.93|20176.42|20056.42|20173.93|20053.93|9
1638675120000|2021-12-05 03:32:00|20173.23|20053.23|20174.28|20054.28|20174.28|20054.28|20172.03|20052.03|8
1638675130000|2021-12-05 03:32:10|20172.98|20052.98|20183.29|20063.29|20183.29|20063.29|20172.85|20052.85|10
1638675140000|2021-12-05 03:32:20|20183.28|20063.28|20190.91|20070.91|20190.91|20070.91|20183.28|20063.28|10
1638675150000|2021-12-05 03:32:30|20191.77|20071.77|20195.66|20075.66|20196.19|20076.19|20191.77|20071.77|10
1638675160000|2021-12-05 03:32:40|20196.62|20076.62|20199.34|20079.34|20199.34|20079.34|20196.62|20076.62|10
1638675170000|2021-12-05 03:32:50|20198.66|20078.66|20197.86|20077.86|20198.66|20078.66|20196.92|20076.92|10
1638675180000|2021-12-05 03:33:00|20196.9|20076.9|20202.19|20082.19|20202.19|20082.19|20196.9|20076.9|10
1638675190000|2021-12-05 03:33:10|20202.09|20082.09|20202.15|20082.15|20202.22|20082.22|20201.26|20081.26|10
1638675200000|2021-12-05 03:33:20|20202.89|20082.89|20199.33|20079.33|20202.89|20082.89|20198.16|20078.16|10
1638675210000|2021-12-05 03:33:30|20198.5|20078.5|20199.81|20079.81|20200.39|20080.39|20197.64|20077.64|10
1638675220000|2021-12-05 03:33:40|20200.19|20080.19|20195.4|20075.4|20200.21|20080.21|20195.4|20075.4|10
1638675230000|2021-12-05 03:33:50|20194.89|20074.89|20196.32|20076.32|20196.32|20076.32|20194.21|20074.21|10
1638675240000|2021-12-05 03:34:00|20196.86|20076.86|20199.01|20079.01|20199.21|20079.21|20196.86|20076.86|9
1638675250000|2021-12-05 03:34:10|20198.21|20078.21|20202.22|20082.22|20202.25|20082.25|20198.21|20078.21|10
1638675260000|2021-12-05 03:34:20|20201.73|20081.73|20205.47|20085.47|20205.47|20085.47|20201.73|20081.73|10
1638675270000|2021-12-05 03:34:30|20205.1|20085.1|20207.63|20087.63|20208.07|20088.07|20205.1|20085.1|10
1638675280000|2021-12-05 03:34:40|20207.78|20087.78|20205.41|20085.41|20207.78|20087.78|20205.02|20085.02|10
1638675290000|2021-12-05 03:34:50|20204.54|20084.54|20203.57|20083.57|20204.54|20084.54|20203.57|20083.57|10
1638675300000|2021-12-05 03:35:00|20203.09|20083.09|20200.87|20080.87|20203.6|20083.6|20200.87|20080.87|10
1638675310000|2021-12-05 03:35:10|20200.94|20080.94|20200.3|20080.3|20201.26|20081.26|20200.3|20080.3|8
1638675320000|2021-12-05 03:35:20|20200.53|20080.53|20201.63|20081.63|20201.63|20081.63|20199.97|20079.97|10
1638675330000|2021-12-05 03:35:30|20201.45|20081.45|20201.12|20081.12|20201.59|20081.59|20200.65|20080.65|10
1638675340000|2021-12-05 03:35:40|20200.61|20080.61|20200.57|20080.57|20200.61|20080.61|20199.55|20079.55|10
1638675350000|2021-12-05 03:35:50|20200.6|20080.6|20202.04|20082.04|20202.04|20082.04|20200.25|20080.25|10
1638675360000|2021-12-05 03:36:00|20201.63|20081.63|20202.19|20082.19|20202.61|20082.61|20201.63|20081.63|10
1638675370000|2021-12-05 03:36:10|20202.48|20082.48|20199.02|20079.02|20202.48|20082.48|20198.65|20078.65|10
1638675380000|2021-12-05 03:36:20|20198.54|20078.54|20195.56|20075.56|20201|20081|20195.56|20075.56|10
1638675390000|2021-12-05 03:36:30|20195.64|20075.64|20196.22|20076.22|20196.43|20076.43|20195.03|20075.03|10
1638675400000|2021-12-05 03:36:40|20196.9|20076.9|20206.24|20086.24|20206.24|20086.24|20196.9|20076.9|10
1638675410000|2021-12-05 03:36:50|20206.63|20086.63|20215.41|20095.41|20215.41|20095.41|20206.63|20086.63|10
1638675420000|2021-12-05 03:37:00|20215.71|20095.71|20215.29|20095.29|20217.05|20097.05|20215.29|20095.29|10
1638675430000|2021-12-05 03:37:10|20216.24|20096.24|20215.22|20095.22|20216.76|20096.76|20214.72|20094.72|10
1638675440000|2021-12-05 03:37:20|20213.95|20093.95|20217.6|20097.6|20217.6|20097.6|20213.95|20093.95|9
1638675450000|2021-12-05 03:37:30|20217.13|20097.13|20219.13|20099.13|20219.66|20099.66|20217.13|20097.13|10
1638675460000|2021-12-05 03:37:40|20219.61|20099.61|20222.44|20102.44|20222.44|20102.44|20219.61|20099.61|10
1638675470000|2021-12-05 03:37:50|20224.49|20104.49|20226.37|20106.37|20227.86|20107.86|20224.49|20104.49|10
1638675480000|2021-12-05 03:38:00|20226.74|20106.74|20232.15|20112.15|20232.15|20112.15|20226.74|20106.74|10
1638675490000|2021-12-05 03:38:10|20232.7|20112.7|20230.59|20110.59|20233.99|20113.99|20230.07|20110.07|10
1638675500000|2021-12-05 03:38:20|20229.4|20109.4|20228.2|20108.2|20229.4|20109.4|20227.22|20107.22|10
1638675510000|2021-12-05 03:38:30|20228.28|20108.28|20224.51|20104.51|20228.28|20108.28|20224.44|20104.44|10
1638675520000|2021-12-05 03:38:40|20224.18|20104.18|20221.17|20101.17|20224.58|20104.58|20220.73|20100.73|10
1638675530000|2021-12-05 03:38:50|20221.06|20101.06|20219.66|20099.66|20221.06|20101.06|20219.06|20099.06|10
1638675540000|2021-12-05 03:39:00|20219.98|20099.98|20225.06|20105.06|20225.06|20105.06|20219.98|20099.98|10
1638675550000|2021-12-05 03:39:10|20229.34|20109.34|20244.17|20124.17|20244.17|20124.17|20229.34|20109.34|10
1638675560000|2021-12-05 03:39:20|20244.11|20124.11|20246.98|20126.98|20246.98|20126.98|20243.21|20123.21|10
1638675570000|2021-12-05 03:39:30|20247.71|20127.71|20249.59|20129.59|20252.77|20132.77|20247.71|20127.71|10
1638675580000|2021-12-05 03:39:40|20250.08|20130.08|20246.85|20126.85|20250.08|20130.08|20246.85|20126.85|10
1638675590000|2021-12-05 03:39:50|20246.35|20126.35|20243.02|20123.02|20246.35|20126.35|20243.02|20123.02|10
1638675600000|2021-12-05 03:40:00|20243.48|20123.48|20234.39|20114.39|20243.48|20123.48|20234.39|20114.39|10
1638675610000|2021-12-05 03:40:10|20233.48|20113.48|20224.22|20104.22|20233.48|20113.48|20224.22|20104.22|10
1638675620000|2021-12-05 03:40:20|20224.44|20104.44|20217.07|20097.07|20224.44|20104.44|20217.07|20097.07|10
1638675630000|2021-12-05 03:40:30|20216.32|20096.32|20216.68|20096.68|20216.87|20096.87|20215.94|20095.94|10
1638675640000|2021-12-05 03:40:40|20216.25|20096.25|20212.51|20092.51|20216.25|20096.25|20212.1|20092.1|10
1638675650000|2021-12-05 03:40:50|20211.83|20091.83|20209.6|20089.6|20213.24|20093.24|20209.6|20089.6|10
1638675660000|2021-12-05 03:41:00|20208.79|20088.79|20209.83|20089.83|20212.16|20092.16|20208.1|20088.1|10
1638675670000|2021-12-05 03:41:10|20211.99|20091.99|20212.01|20092.01|20213.8|20093.8|20211.99|20091.99|10
1638675680000|2021-12-05 03:41:20|20211.53|20091.53|20208.77|20088.77|20211.53|20091.53|20208.77|20088.77|10
1638675690000|2021-12-05 03:41:30|20208.71|20088.71|20200.75|20080.75|20208.71|20088.71|20200.75|20080.75|10
1638675700000|2021-12-05 03:41:40|20199.29|20079.29|20195.96|20075.96|20199.29|20079.29|20195.48|20075.48|10
1638675710000|2021-12-05 03:41:50|20195.62|20075.62|20194.67|20074.67|20195.62|20075.62|20193.04|20073.04|10
1638675720000|2021-12-05 03:42:00|20194.36|20074.36|20189.82|20069.82|20194.81|20074.81|20189.82|20069.82|10
1638675730000|2021-12-05 03:42:10|20189.36|20069.36|20190.89|20070.89|20190.89|20070.89|20188.86|20068.86|10
1638675740000|2021-12-05 03:42:20|20191.86|20071.86|20198.82|20078.82|20198.82|20078.82|20191.86|20071.86|9
1638675750000|2021-12-05 03:42:30|20198.66|20078.66|20199.66|20079.66|20200.2|20080.2|20197.91|20077.91|10
1638675760000|2021-12-05 03:42:40|20200.95|20080.95|20203.95|20083.95|20203.95|20083.95|20200.95|20080.95|10
1638675770000|2021-12-05 03:42:50|20203.71|20083.71|20207.78|20087.78|20207.78|20087.78|20203.71|20083.71|9
1638675780000|2021-12-05 03:43:00|20207.49|20087.49|20211.27|20091.27|20211.27|20091.27|20207.49|20087.49|10
1638675790000|2021-12-05 03:43:10|20212.45|20092.45|20214.4|20094.4|20215.24|20095.24|20212.45|20092.45|10
1638675800000|2021-12-05 03:43:20|20214.08|20094.08|20213.3|20093.3|20214.35|20094.35|20213.29|20093.29|10
1638675810000|2021-12-05 03:43:30|20213.81|20093.81|20213.77|20093.77|20214.21|20094.21|20212.15|20092.15|10
1638675820000|2021-12-05 03:43:40|20215.23|20095.23|20216.37|20096.37|20216.37|20096.37|20215.23|20095.23|9
1638675830000|2021-12-05 03:43:50|20215.47|20095.47|20210.81|20090.81|20215.47|20095.47|20210.81|20090.81|10
1638675840000|2021-12-05 03:44:00|20210.32|20090.32|20207.88|20087.88|20210.53|20090.53|20207.33|20087.33|10
1638675850000|2021-12-05 03:44:10|20207.98|20087.98|20208.74|20088.74|20209.34|20089.34|20207.88|20087.88|10
1638675860000|2021-12-05 03:44:20|20207.49|20087.49|20206.76|20086.76|20207.49|20087.49|20205.6|20085.6|10
1638675870000|2021-12-05 03:44:30|20206.92|20086.92|20201.51|20081.51|20206.96|20086.96|20201.51|20081.51|10
1638675880000|2021-12-05 03:44:40|20200.31|20080.31|20196.33|20076.33|20200.31|20080.31|20196.33|20076.33|9
1638675890000|2021-12-05 03:44:50|20195.75|20075.75|20194.94|20074.94|20195.94|20075.94|20193.19|20073.19|10
1638675900000|2021-12-05 03:45:00|20194.83|20074.83|20192.96|20072.96|20194.83|20074.83|20192.84|20072.84|10
1638675910000|2021-12-05 03:45:10|20193.48|20073.48|20197.07|20077.07|20197.07|20077.07|20193.48|20073.48|10
1638675920000|2021-12-05 03:45:20|20198.06|20078.06|20195.5|20075.5|20198.54|20078.54|20195.5|20075.5|10
1638675930000|2021-12-05 03:45:30|20194.87|20074.87|20191.02|20071.02|20194.87|20074.87|20190.91|20070.91|10
1638675940000|2021-12-05 03:45:40|20191.42|20071.42|20190.29|20070.29|20191.42|20071.42|20189.79|20069.79|10
1638675950000|2021-12-05 03:45:50|20188.48|20068.48|20186.03|20066.03|20188.48|20068.48|20186.03|20066.03|10
1638675960000|2021-12-05 03:46:00|20184.75|20064.75|20188.39|20068.39|20188.39|20068.39|20184.75|20064.75|9
1638675970000|2021-12-05 03:46:10|20188.6|20068.6|20188.28|20068.28|20188.73|20068.73|20187.51|20067.51|10
1638675980000|2021-12-05 03:46:20|20188.43|20068.43|20190.98|20070.98|20191.27|20071.27|20188.43|20068.43|10
1638675990000|2021-12-05 03:46:30|20190.97|20070.97|20192.71|20072.71|20192.88|20072.88|20190.97|20070.97|8
1638676000000|2021-12-05 03:46:40|20193.72|20073.72|20197.39|20077.39|20197.82|20077.82|20193.72|20073.72|10
1638676010000|2021-12-05 03:46:50|20197.49|20077.49|20197.1|20077.1|20197.49|20077.49|20196.07|20076.07|10
1638676020000|2021-12-05 03:47:00|20197.24|20077.24|20199.84|20079.84|20199.84|20079.84|20197.24|20077.24|10
1638676030000|2021-12-05 03:47:10|20200.4|20080.4|20201.16|20081.16|20202.1|20082.1|20200.31|20080.31|10
1638676040000|2021-12-05 03:47:20|20200.89|20080.89|20198.74|20078.74|20201.23|20081.23|20198.5|20078.5|10
1638676050000|2021-12-05 03:47:30|20198.33|20078.33|20198.1|20078.1|20198.44|20078.44|20197.99|20077.99|10
1638676060000|2021-12-05 03:47:40|20199.42|20079.42|20199.42|20079.42|20199.52|20079.52|20198.97|20078.97|9
1638676070000|2021-12-05 03:47:50|20199.3|20079.3|20199.54|20079.54|20200.19|20080.19|20199.3|20079.3|10
1638676080000|2021-12-05 03:48:00|20200.62|20080.62|20201.99|20081.99|20201.99|20081.99|20200.62|20080.62|8
1638676090000|2021-12-05 03:48:10|20202.23|20082.23|20205.38|20085.38|20205.42|20085.42|20202.23|20082.23|10
1638676100000|2021-12-05 03:48:20|20206.4|20086.4|20205.52|20085.52|20208.06|20088.06|20204.97|20084.97|10
1638676110000|2021-12-05 03:48:30|20207.71|20087.71|20211.77|20091.77|20211.77|20091.77|20207.71|20087.71|10
1638676120000|2021-12-05 03:48:40|20212.54|20092.54|20214.43|20094.43|20214.43|20094.43|20212.54|20092.54|10
1638676130000|2021-12-05 03:48:50|20214.58|20094.58|20218.29|20098.29|20218.29|20098.29|20214.58|20094.58|10
1638676140000|2021-12-05 03:49:00|20218.32|20098.32|20222.36|20102.36|20222.67|20102.67|20218.32|20098.32|10
1638676150000|2021-12-05 03:49:10|20223.45|20103.45|20220.76|20100.76|20223.72|20103.72|20220.76|20100.76|10
1638676160000|2021-12-05 03:49:20|20221.07|20101.07|20221.67|20101.67|20223.46|20103.46|20220.42|20100.42|9
1638676170000|2021-12-05 03:49:30|20221.68|20101.68|20219.95|20099.95|20221.68|20101.68|20219.01|20099.01|10
1638676180000|2021-12-05 03:49:40|20218.71|20098.71|20222.71|20102.71|20222.71|20102.71|20218.62|20098.62|10
1638676190000|2021-12-05 03:49:50|20222.29|20102.29|20226.25|20106.25|20226.25|20106.25|20221.83|20101.83|10
1638676200000|2021-12-05 03:50:00|20228.67|20108.67|20238.38|20118.38|20238.38|20118.38|20228.67|20108.67|10
1638676210000|2021-12-05 03:50:10|20240.16|20120.16|20243.79|20123.79|20244.13|20124.13|20240.16|20120.16|10
1638676220000|2021-12-05 03:50:20|20244.31|20124.31|20250.16|20130.16|20250.16|20130.16|20244.31|20124.31|10
1638676230000|2021-12-05 03:50:30|20250.08|20130.08|20257.31|20137.31|20257.31|20137.31|20250.08|20130.08|10
1638676240000|2021-12-05 03:50:40|20256.49|20136.49|20254.87|20134.87|20257.96|20137.96|20254.29|20134.29|10
1638676250000|2021-12-05 03:50:50|20254.56|20134.56|20252|20132|20254.56|20134.56|20247.85|20127.85|10
1638676260000|2021-12-05 03:51:00|20252.04|20132.04|20251.65|20131.65|20252.45|20132.45|20251.59|20131.59|10
1638676270000|2021-12-05 03:51:10|20251.51|20131.51|20251.09|20131.09|20251.51|20131.51|20250.16|20130.16|10
1638676280000|2021-12-05 03:51:20|20251.27|20131.27|20255.65|20135.65|20255.86|20135.86|20251.27|20131.27|10
1638676290000|2021-12-05 03:51:30|20256.21|20136.21|20255.48|20135.48|20258.69|20138.69|20255.44|20135.44|10
1638676300000|2021-12-05 03:51:40|20255.8|20135.8|20253.14|20133.14|20255.8|20135.8|20253.14|20133.14|10
1638676310000|2021-12-05 03:51:50|20253.26|20133.26|20251.12|20131.12|20253.26|20133.26|20250.72|20130.72|9
1638676320000|2021-12-05 03:52:00|20251.61|20131.61|20252.64|20132.64|20252.64|20132.64|20251.03|20131.03|9
1638676330000|2021-12-05 03:52:10|20254.23|20134.23|20258.71|20138.71|20259.23|20139.23|20254.23|20134.23|10
1638676340000|2021-12-05 03:52:20|20258.96|20138.96|20259.15|20139.15|20260.42|20140.42|20258.96|20138.96|10
1638676350000|2021-12-05 03:52:30|20258.84|20138.84|20261.47|20141.47|20261.47|20141.47|20258.77|20138.77|9
1638676360000|2021-12-05 03:52:40|20261.44|20141.44|20260.95|20140.95|20261.44|20141.44|20260.84|20140.84|10
1638676370000|2021-12-05 03:52:50|20261.12|20141.12|20260.61|20140.61|20261.52|20141.52|20260.61|20140.61|10
1638676380000|2021-12-05 03:53:00|20259.85|20139.85|20260.69|20140.69|20261.14|20141.14|20259.85|20139.85|10
1638676390000|2021-12-05 03:53:10|20260.62|20140.62|20259.19|20139.19|20260.77|20140.77|20259.05|20139.05|10
1638676400000|2021-12-05 03:53:20|20258.89|20138.89|20256.38|20136.38|20258.89|20138.89|20255.51|20135.51|9
1638676410000|2021-12-05 03:53:30|20255.67|20135.67|20252.53|20132.53|20256.09|20136.09|20252.53|20132.53|10
1638676420000|2021-12-05 03:53:40|20252.31|20132.31|20249.67|20129.67|20252.31|20132.31|20249.37|20129.37|10
1638676430000|2021-12-05 03:53:50|20249.4|20129.4|20244.29|20124.29|20249.4|20129.4|20244.29|20124.29|10
1638676440000|2021-12-05 03:54:00|20243.73|20123.73|20239.91|20119.91|20243.82|20123.82|20239.91|20119.91|10
1638676450000|2021-12-05 03:54:10|20240.33|20120.33|20240.56|20120.56|20241.27|20121.27|20240.07|20120.07|10
1638676460000|2021-12-05 03:54:20|20240.89|20120.89|20239.6|20119.6|20241.15|20121.15|20238.8|20118.8|10
1638676470000|2021-12-05 03:54:30|20239.75|20119.75|20235.29|20115.29|20239.75|20119.75|20235.06|20115.06|10
1638676480000|2021-12-05 03:54:40|20235.27|20115.27|20233.03|20113.03|20235.76|20115.76|20233.03|20113.03|10
1638676490000|2021-12-05 03:54:50|20232.83|20112.83|20230.54|20110.54|20233.02|20113.02|20230.54|20110.54|10
1638676500000|2021-12-05 03:55:00|20230.44|20110.44|20232.75|20112.75|20232.75|20112.75|20230.44|20110.44|10
1638676510000|2021-12-05 03:55:10|20232.84|20112.84|20234.05|20114.05|20235.14|20115.14|20232.84|20112.84|10
1638676520000|2021-12-05 03:55:20|20233.76|20113.76|20234.85|20114.85|20235.23|20115.23|20233.76|20113.76|10
1638676530000|2021-12-05 03:55:30|20234.6|20114.6|20233.82|20113.82|20235.09|20115.09|20233.19|20113.19|10
1638676540000|2021-12-05 03:55:40|20234.03|20114.03|20236.89|20116.89|20237.05|20117.05|20234.03|20114.03|10
1638676550000|2021-12-05 03:55:50|20236.51|20116.51|20233.96|20113.96|20236.51|20116.51|20233.96|20113.96|9
1638676560000|2021-12-05 03:56:00|20233.68|20113.68|20228.74|20108.74|20233.68|20113.68|20228.65|20108.65|10
1638676570000|2021-12-05 03:56:10|20228.06|20108.06|20228.44|20108.44|20229.91|20109.91|20227.94|20107.94|10
1638676580000|2021-12-05 03:56:20|20228.02|20108.02|20230.2|20110.2|20230.22|20110.22|20228.02|20108.02|9
1638676590000|2021-12-05 03:56:30|20230.98|20110.98|20233.82|20113.82|20233.82|20113.82|20230.98|20110.98|10
1638676600000|2021-12-05 03:56:40|20234.21|20114.21|20237.19|20117.19|20237.19|20117.19|20233.96|20113.96|10
1638676610000|2021-12-05 03:56:50|20237.18|20117.18|20240.75|20120.75|20240.96|20120.96|20237.18|20117.18|10
1638676620000|2021-12-05 03:57:00|20240.97|20120.97|20238.62|20118.62|20240.97|20120.97|20238.62|20118.62|10
1638676630000|2021-12-05 03:57:10|20238.59|20118.59|20240.42|20120.42|20240.42|20120.42|20238.13|20118.13|9
1638676640000|2021-12-05 03:57:20|20241.03|20121.03|20245.74|20125.74|20245.74|20125.74|20241.03|20121.03|10
1638676650000|2021-12-05 03:57:30|20245.87|20125.87|20255.15|20135.15|20255.15|20135.15|20245.87|20125.87|10
1638676660000|2021-12-05 03:57:40|20255.17|20135.17|20255.91|20135.91|20255.91|20135.91|20254.84|20134.84|10
1638676670000|2021-12-05 03:57:50|20255.22|20135.22|20257.26|20137.26|20257.34|20137.34|20255.07|20135.07|8
1638676680000|2021-12-05 03:58:00|20258.2|20138.2|20259.25|20139.25|20260.24|20140.24|20258.2|20138.2|10
1638676690000|2021-12-05 03:58:10|20259.08|20139.08|20259.16|20139.16|20259.37|20139.37|20258.5|20138.5|10
1638676700000|2021-12-05 03:58:20|20259.03|20139.03|20261.63|20141.63|20261.63|20141.63|20259.03|20139.03|10
1638676710000|2021-12-05 03:58:30|20262.32|20142.32|20274.03|20154.03|20274.03|20154.03|20262.32|20142.32|10
1638676720000|2021-12-05 03:58:40|20274.56|20154.56|20282.19|20162.19|20282.34|20162.34|20274.56|20154.56|10
1638676730000|2021-12-05 03:58:50|20282.16|20162.16|20278.57|20158.57|20283.83|20163.83|20278.57|20158.57|10
1638676740000|2021-12-05 03:59:00|20277.49|20157.49|20274.1|20154.1|20278.33|20158.33|20273.69|20153.69|10
1638676750000|2021-12-05 03:59:10|20274.22|20154.22|20270.62|20150.62|20274.61|20154.61|20270.62|20150.62|10
1638676760000|2021-12-05 03:59:20|20270.1|20150.1|20262.82|20142.82|20270.1|20150.1|20262.82|20142.82|10
1638676770000|2021-12-05 03:59:30|20261.75|20141.75|20261.03|20141.03|20262.5|20142.5|20260.93|20140.93|10
1638676780000|2021-12-05 03:59:40|20261.51|20141.51|20252.81|20132.81|20261.51|20141.51|20252.81|20132.81|10
1638676790000|2021-12-05 03:59:50|20252.1|20132.1|20246.8|20126.8|20252.1|20132.1|20246.8|20126.8|10
1638676800000|2021-12-05 04:00:00|20246.71|20126.71|20242.42|20122.42|20246.71|20126.71|20242.42|20122.42|10
1638676810000|2021-12-05 04:00:10|20243.31|20123.31|20251.97|20131.97|20251.97|20131.97|20243.31|20123.31|10
1638676820000|2021-12-05 04:00:20|20251.71|20131.71|20262.33|20142.33|20262.33|20142.33|20251.71|20131.71|10
1638676830000|2021-12-05 04:00:30|20263.5|20143.5|20263.22|20143.22|20263.8|20143.8|20262.16|20142.16|10
1638676840000|2021-12-05 04:00:40|20262.18|20142.18|20256.12|20136.12|20262.18|20142.18|20255.96|20135.96|10
1638676850000|2021-12-05 04:00:50|20257.35|20137.35|20241.49|20121.49|20257.35|20137.35|20241.49|20121.49|10
1638676860000|2021-12-05 04:01:00|20241.12|20121.12|20236.81|20116.81|20241.12|20121.12|20236.54|20116.54|10
1638676870000|2021-12-05 04:01:10|20237.05|20117.05|20239.04|20119.04|20239.31|20119.31|20237.05|20117.05|9
1638676880000|2021-12-05 04:01:20|20239.16|20119.16|20242.35|20122.35|20242.59|20122.59|20238.81|20118.81|9
1638676890000|2021-12-05 04:01:30|20242.2|20122.2|20243.21|20123.21|20243.79|20123.79|20242.2|20122.2|10
1638676900000|2021-12-05 04:01:40|20243.25|20123.25|20243.62|20123.62|20244.26|20124.26|20242.79|20122.79|10
1638676910000|2021-12-05 04:01:50|20243.4|20123.4|20242.77|20122.77|20243.56|20123.56|20242.77|20122.77|10
1638676920000|2021-12-05 04:02:00|20242.86|20122.86|20244.82|20124.82|20244.82|20124.82|20241.34|20121.34|10
1638676930000|2021-12-05 04:02:10|20244.69|20124.69|20245.92|20125.92|20245.92|20125.92|20244.55|20124.55|10
1638676940000|2021-12-05 04:02:20|20245.99|20125.99|20247.35|20127.35|20247.49|20127.49|20245.28|20125.28|10
1638676950000|2021-12-05 04:02:30|20248.46|20128.46|20244.32|20124.32|20248.79|20128.79|20244.32|20124.32|10
1638676960000|2021-12-05 04:02:40|20243.78|20123.78|20237.05|20117.05|20244.44|20124.44|20237.05|20117.05|10
1638676970000|2021-12-05 04:02:50|20236.55|20116.55|20230.16|20110.16|20236.55|20116.55|20230.16|20110.16|10
1638676980000|2021-12-05 04:03:00|20230.58|20110.58|20225.34|20105.34|20230.58|20110.58|20225.34|20105.34|10
1638676990000|2021-12-05 04:03:10|20224.4|20104.4|20217.62|20097.62|20224.4|20104.4|20217.58|20097.58|10
1638677000000|2021-12-05 04:03:20|20217.5|20097.5|20214.3|20094.3|20217.5|20097.5|20214.3|20094.3|10
1638677010000|2021-12-05 04:03:30|20213.94|20093.94|20207.76|20087.76|20213.94|20093.94|20207.76|20087.76|10
1638677020000|2021-12-05 04:03:40|20207.01|20087.01|20207.57|20087.57|20208.28|20088.28|20206.82|20086.82|10
1638677030000|2021-12-05 04:03:50|20206.81|20086.81|20201.46|20081.46|20206.81|20086.81|20201.46|20081.46|10
1638677040000|2021-12-05 04:04:00|20200.63|20080.63|20196.58|20076.58|20200.63|20080.63|20196.58|20076.58|10
1638677050000|2021-12-05 04:04:10|20196.51|20076.51|20196.1|20076.1|20196.96|20076.96|20195.09|20075.09|10
1638677060000|2021-12-05 04:04:20|20196.19|20076.19|20192.33|20072.33|20196.19|20076.19|20192.1|20072.1|10
1638677070000|2021-12-05 04:04:30|20191.53|20071.53|20191.24|20071.24|20192.05|20072.05|20191.24|20071.24|10
1638677080000|2021-12-05 04:04:40|20190.65|20070.65|20188.58|20068.58|20190.65|20070.65|20188.02|20068.02|10
1638677090000|2021-12-05 04:04:50|20187.83|20067.83|20183.88|20063.88|20187.91|20067.91|20183.88|20063.88|10
1638677100000|2021-12-05 04:05:00|20184.69|20064.69|20186.59|20066.59|20186.59|20066.59|20183.97|20063.97|10
1638677110000|2021-12-05 04:05:10|20186.61|20066.61|20185.03|20065.03|20187.66|20067.66|20185.03|20065.03|10
1638677120000|2021-12-05 04:05:20|20184.03|20064.03|20187.38|20067.38|20187.38|20067.38|20183.36|20063.36|10
1638677130000|2021-12-05 04:05:30|20187.48|20067.48|20194.36|20074.36|20194.36|20074.36|20187.48|20067.48|9
1638677140000|2021-12-05 04:05:40|20195.63|20075.63|20198.23|20078.23|20199.61|20079.61|20195.4|20075.4|10
1638677150000|2021-12-05 04:05:50|20198.05|20078.05|20196.5|20076.5|20198.05|20078.05|20195.26|20075.26|10
1638677160000|2021-12-05 04:06:00|20197.18|20077.18|20197.98|20077.98|20198.53|20078.53|20196.47|20076.47|10
1638677170000|2021-12-05 04:06:10|20198.41|20078.41|20199.39|20079.39|20201.39|20081.39|20198.41|20078.41|10
1638677180000|2021-12-05 04:06:20|20197.4|20077.4|20200.05|20080.05|20201.11|20081.11|20197.4|20077.4|10
1638677190000|2021-12-05 04:06:30|20200.97|20080.97|20205.58|20085.58|20205.58|20085.58|20200.97|20080.97|10
1638677200000|2021-12-05 04:06:40|20206|20086|20210.88|20090.88|20210.88|20090.88|20206|20086|10
1638677210000|2021-12-05 04:06:50|20211.49|20091.49|20212.7|20092.7|20212.7|20092.7|20211.49|20091.49|9
1638677220000|2021-12-05 04:07:00|20212.73|20092.73|20213.72|20093.72|20213.72|20093.72|20211.42|20091.42|10
1638677230000|2021-12-05 04:07:10|20214.55|20094.55|20216.47|20096.47|20216.7|20096.7|20214.55|20094.55|10
1638677240000|2021-12-05 04:07:20|20216.95|20096.95|20220.77|20100.77|20220.77|20100.77|20216.95|20096.95|10
1638677250000|2021-12-05 04:07:30|20221.33|20101.33|20219.09|20099.09|20221.34|20101.34|20219.09|20099.09|10
1638677260000|2021-12-05 04:07:40|20218.53|20098.53|20217.47|20097.47|20219.27|20099.27|20217.47|20097.47|9
1638677270000|2021-12-05 04:07:50|20215.96|20095.96|20209.27|20089.27|20215.96|20095.96|20209.27|20089.27|10
1638677280000|2021-12-05 04:08:00|20209.14|20089.14|20205.58|20085.58|20209.27|20089.27|20205.58|20085.58|10
1638677290000|2021-12-05 04:08:10|20205.52|20085.52|20199.64|20079.64|20205.52|20085.52|20199.64|20079.64|10
1638677300000|2021-12-05 04:08:20|20199|20079|20199.18|20079.18|20199.49|20079.49|20198.69|20078.69|10
1638677310000|2021-12-05 04:08:30|20198.41|20078.41|20198.72|20078.72|20199.67|20079.67|20198.25|20078.25|10
1638677320000|2021-12-05 04:08:40|20198.79|20078.79|20190.84|20070.84|20199.03|20079.03|20190.84|20070.84|10
1638677330000|2021-12-05 04:08:50|20190.62|20070.62|20179.23|20059.23|20190.62|20070.62|20179.23|20059.23|10
1638677340000|2021-12-05 04:09:00|20178.88|20058.88|20179.26|20059.26|20179.55|20059.55|20178.11|20058.11|10
1638677350000|2021-12-05 04:09:10|20179.18|20059.18|20175.63|20055.63|20179.74|20059.74|20175.03|20055.03|9
1638677360000|2021-12-05 04:09:20|20175.69|20055.69|20175.82|20055.82|20175.98|20055.98|20174.98|20054.98|10
1638677370000|2021-12-05 04:09:30|20176.2|20056.2|20176.02|20056.02|20177.99|20057.99|20176.02|20056.02|10
1638677380000|2021-12-05 04:09:40|20176.9|20056.9|20173.56|20053.56|20176.9|20056.9|20173.42|20053.42|9
1638677390000|2021-12-05 04:09:50|20173.81|20053.81|20173.89|20053.89|20174.85|20054.85|20173.66|20053.66|10
1638677400000|2021-12-05 04:10:00|20173.28|20053.28|20170.29|20050.29|20173.28|20053.28|20170.29|20050.29|10
1638677410000|2021-12-05 04:10:10|20170.32|20050.32|20167.88|20047.88|20170.32|20050.32|20167.52|20047.52|10
1638677420000|2021-12-05 04:10:20|20166.59|20046.59|20161.65|20041.65|20166.59|20046.59|20161.65|20041.65|10
1638677430000|2021-12-05 04:10:30|20161.22|20041.22|20161.24|20041.24|20161.32|20041.32|20159.45|20039.45|10
1638677440000|2021-12-05 04:10:40|20161.07|20041.07|20165.48|20045.48|20165.48|20045.48|20160.9|20040.9|10
1638677450000|2021-12-05 04:10:50|20165.75|20045.75|20167.69|20047.69|20167.69|20047.69|20164.99|20044.99|10
1638677460000|2021-12-05 04:11:00|20168.07|20048.07|20171.86|20051.86|20171.86|20051.86|20167.69|20047.69|10
1638677470000|2021-12-05 04:11:10|20171.31|20051.31|20171.81|20051.81|20171.81|20051.81|20170.99|20050.99|10
1638677480000|2021-12-05 04:11:20|20170.7|20050.7|20168.41|20048.41|20171.74|20051.74|20168.41|20048.41|10
1638677490000|2021-12-05 04:11:30|20168.36|20048.36|20167.87|20047.87|20168.91|20048.91|20167.84|20047.84|9
1638677500000|2021-12-05 04:11:40|20167.58|20047.58|20167.45|20047.45|20167.93|20047.93|20167.26|20047.26|10
1638677510000|2021-12-05 04:11:50|20167.42|20047.42|20166.08|20046.08|20167.44|20047.44|20165.91|20045.91|10
1638677520000|2021-12-05 04:12:00|20166.35|20046.35|20165.57|20045.57|20167.4|20047.4|20165.57|20045.57|10
1638677530000|2021-12-05 04:12:10|20164.82|20044.82|20161.28|20041.28|20165.7|20045.7|20161.28|20041.28|9
1638677540000|2021-12-05 04:12:20|20161.12|20041.12|20152.49|20032.49|20161.12|20041.12|20152.49|20032.49|10
1638677550000|2021-12-05 04:12:30|20152.75|20032.75|20139.55|20019.55|20152.75|20032.75|20139.55|20019.55|10
1638677560000|2021-12-05 04:12:40|20136.79|20016.79|20135.02|20015.02|20136.79|20016.79|20134.74|20014.74|10
1638677570000|2021-12-05 04:12:50|20134.32|20014.32|20132.93|20012.93|20134.32|20014.32|20132.22|20012.22|10
1638677580000|2021-12-05 04:13:00|20132.43|20012.43|20133.51|20013.51|20133.94|20013.94|20132.15|20012.15|10
1638677590000|2021-12-05 04:13:10|20134.03|20014.03|20134.92|20014.92|20134.92|20014.92|20133.95|20013.95|10
1638677600000|2021-12-05 04:13:20|20134.51|20014.51|20131.58|20011.58|20134.51|20014.51|20130.36|20010.36|10
1638677610000|2021-12-05 04:13:30|20131.01|20011.01|20131.58|20011.58|20132.88|20012.88|20131.01|20011.01|10
1638677620000|2021-12-05 04:13:40|20131.08|20011.08|20127.92|20007.92|20131.69|20011.69|20126.52|20006.52|10
1638677630000|2021-12-05 04:13:50|20127.43|20007.43|20126.64|20006.64|20127.43|20007.43|20125.72|20005.72|10
1638677640000|2021-12-05 04:14:00|20125.11|20005.11|20127.44|20007.44|20127.54|20007.54|20124.08|20004.08|10
1638677650000|2021-12-05 04:14:10|20127.92|20007.92|20131.18|20011.18|20131.18|20011.18|20126.97|20006.97|10
1638677660000|2021-12-05 04:14:20|20131.25|20011.25|20136.2|20016.2|20136.2|20016.2|20131.25|20011.25|10
1638677670000|2021-12-05 04:14:30|20135.68|20015.68|20132.27|20012.27|20135.68|20015.68|20132.27|20012.27|10
1638677680000|2021-12-05 04:14:40|20132.33|20012.33|20128.53|20008.53|20132.33|20012.33|20128.53|20008.53|10
1638677690000|2021-12-05 04:14:50|20128.96|20008.96|20128.3|20008.3|20128.96|20008.96|20127.48|20007.48|10
1638677700000|2021-12-05 04:15:00|20128.54|20008.54|20135.82|20015.82|20135.82|20015.82|20128.54|20008.54|10
1638677710000|2021-12-05 04:15:10|20135.94|20015.94|20141.32|20021.32|20141.32|20021.32|20135.94|20015.94|10
1638677720000|2021-12-05 04:15:20|20141.97|20021.97|20139.11|20019.11|20142.15|20022.15|20139.1|20019.1|10
1638677730000|2021-12-05 04:15:30|20139|20019|20133.06|20013.06|20139.48|20019.48|20133.06|20013.06|9
1638677740000|2021-12-05 04:15:40|20133.19|20013.19|20132.5|20012.5|20134.01|20014.01|20131.65|20011.65|10
1638677750000|2021-12-05 04:15:50|20131.52|20011.52|20125.58|20005.58|20131.52|20011.52|20125.58|20005.58|10
1638677760000|2021-12-05 04:16:00|20125.42|20005.42|20124.67|20004.67|20125.42|20005.42|20123.63|20003.63|9
1638677770000|2021-12-05 04:16:10|20125|20005|20128.27|20008.27|20128.27|20008.27|20125|20005|10
1638677780000|2021-12-05 04:16:20|20128.05|20008.05|20128.35|20008.35|20128.98|20008.98|20128.05|20008.05|10
1638677790000|2021-12-05 04:16:30|20128.6|20008.6|20129.03|20009.03|20129.29|20009.29|20128.44|20008.44|10
1638677800000|2021-12-05 04:16:40|20129.36|20009.36|20129.48|20009.48|20129.48|20009.48|20128.5|20008.5|10
1638677810000|2021-12-05 04:16:50|20129.03|20009.03|20130.77|20010.77|20130.77|20010.77|20129.03|20009.03|9
1638677820000|2021-12-05 04:17:00|20130.31|20010.31|20133.77|20013.77|20133.77|20013.77|20129.75|20009.75|10
1638677830000|2021-12-05 04:17:10|20134.11|20014.11|20134.08|20014.08|20134.65|20014.65|20134.04|20014.04|9
1638677840000|2021-12-05 04:17:20|20134.31|20014.31|20135.06|20015.06|20135.98|20015.98|20134.31|20014.31|10
1638677850000|2021-12-05 04:17:30|20135.38|20015.38|20133.18|20013.18|20135.38|20015.38|20133.18|20013.18|10
1638677860000|2021-12-05 04:17:40|20132.23|20012.23|20129.29|20009.29|20132.23|20012.23|20129.29|20009.29|10
1638677870000|2021-12-05 04:17:50|20128.83|20008.83|20123.73|20003.73|20128.83|20008.83|20123.48|20003.48|10
1638677880000|2021-12-05 04:18:00|20123.4|20003.4|20121.72|20001.72|20124.9|20004.9|20121.46|20001.46|10
1638677890000|2021-12-05 04:18:10|20122.03|20002.03|20122.46|20002.46|20122.46|20002.46|20121.39|20001.39|10
1638677900000|2021-12-05 04:18:20|20122.36|20002.36|20121.45|20001.45|20122.36|20002.36|20121.2|20001.2|10
1638677910000|2021-12-05 04:18:30|20121.5|20001.5|20120.68|20000.68|20121.87|20001.87|20120.68|20000.68|9
1638677920000|2021-12-05 04:18:40|20121.08|20001.08|20123.03|20003.03|20123.03|20003.03|20121.08|20001.08|9
1638677930000|2021-12-05 04:18:50|20122.58|20002.58|20122.35|20002.35|20122.61|20002.61|20122.35|20002.35|7
1638677940000|2021-12-05 04:19:00|20122.56|20002.56|20127|20007|20127|20007|20122.56|20002.56|10
1638677950000|2021-12-05 04:19:10|20126.89|20006.89|20128.9|20008.9|20128.9|20008.9|20126.89|20006.89|10
1638677960000|2021-12-05 04:19:20|20129.63|20009.63|20135.99|20015.99|20135.99|20015.99|20129.63|20009.63|9
1638677970000|2021-12-05 04:19:30|20136.53|20016.53|20137.1|20017.1|20138.69|20018.69|20136.53|20016.53|10
1638677980000|2021-12-05 04:19:40|20136.94|20016.94|20147.15|20027.15|20147.15|20027.15|20136.94|20016.94|10
1638677990000|2021-12-05 04:19:50|20147.46|20027.46|20147.08|20027.08|20147.46|20027.46|20146.14|20026.14|10
1638678000000|2021-12-05 04:20:00|20147.01|20027.01|20149.44|20029.44|20149.46|20029.46|20146.89|20026.89|10
1638678010000|2021-12-05 04:20:10|20149.06|20029.06|20152.98|20032.98|20152.98|20032.98|20148.59|20028.59|10
1638678020000|2021-12-05 04:20:20|20152.89|20032.89|20152.13|20032.13|20153.02|20033.02|20152.13|20032.13|10
1638678030000|2021-12-05 04:20:30|20152.47|20032.47|20152.38|20032.38|20152.94|20032.94|20152.19|20032.19|10
1638678040000|2021-12-05 04:20:40|20152.37|20032.37|20152.4|20032.4|20153.09|20033.09|20152.37|20032.37|10
1638678050000|2021-12-05 04:20:50|20152.15|20032.15|20154.86|20034.86|20154.86|20034.86|20151.97|20031.97|10
1638678060000|2021-12-05 04:21:00|20155.22|20035.22|20158.24|20038.24|20158.28|20038.28|20155.22|20035.22|10
1638678070000|2021-12-05 04:21:10|20158.32|20038.32|20157.8|20037.8|20158.45|20038.45|20157.8|20037.8|10
1638678080000|2021-12-05 04:21:20|20157.29|20037.29|20155.32|20035.32|20157.29|20037.29|20155.14|20035.14|9
1638678090000|2021-12-05 04:21:30|20155.11|20035.11|20146.72|20026.72|20155.11|20035.11|20146.72|20026.72|10
1638678100000|2021-12-05 04:21:40|20145.54|20025.54|20140.22|20020.22|20145.75|20025.75|20140.22|20020.22|10
1638678110000|2021-12-05 04:21:50|20140|20020|20133.61|20013.61|20140|20020|20133.34|20013.34|10
1638678120000|2021-12-05 04:22:00|20133.23|20013.23|20125.16|20005.16|20133.23|20013.23|20125.16|20005.16|10
1638678130000|2021-12-05 04:22:10|20125.37|20005.37|20118.75|19998.75|20125.37|20005.37|20118.75|19998.75|10
1638678140000|2021-12-05 04:22:20|20118.28|19998.28|20116.16|19996.16|20118.65|19998.65|20116.16|19996.16|10
1638678150000|2021-12-05 04:22:30|20115.79|19995.79|20111.28|19991.28|20116.08|19996.08|20111.25|19991.25|10
1638678160000|2021-12-05 04:22:40|20111.45|19991.45|20112.61|19992.61|20112.63|19992.63|20111.1|19991.1|10
1638678170000|2021-12-05 04:22:50|20112.51|19992.51|20111.64|19991.64|20114.08|19994.08|20111.64|19991.64|9
1638678180000|2021-12-05 04:23:00|20111.2|19991.2|20108.67|19988.67|20111.2|19991.2|20108.31|19988.31|10
1638678190000|2021-12-05 04:23:10|20107.91|19987.91|20109.47|19989.47|20109.47|19989.47|20107.32|19987.32|10
1638678200000|2021-12-05 04:23:20|20109.57|19989.57|20110.11|19990.11|20110.11|19990.11|20108.29|19988.29|10
1638678210000|2021-12-05 04:23:30|20110.75|19990.75|20117.07|19997.07|20117.07|19997.07|20110.75|19990.75|10
1638678220000|2021-12-05 04:23:40|20117.54|19997.54|20121.86|20001.86|20121.86|20001.86|20117.53|19997.53|10
1638678230000|2021-12-05 04:23:50|20122.57|20002.57|20120.9|20000.9|20123.09|20003.09|20120.9|20000.9|10
1638678240000|2021-12-05 04:24:00|20120.7|20000.7|20117.09|19997.09|20120.7|20000.7|20117.09|19997.09|10
1638678250000|2021-12-05 04:24:10|20116.19|19996.19|20113.7|19993.7|20116.19|19996.19|20113.7|19993.7|10
1638678260000|2021-12-05 04:24:20|20114.1|19994.1|20106.68|19986.68|20114.1|19994.1|20106.68|19986.68|10
1638678270000|2021-12-05 04:24:30|20106.74|19986.74|20103.02|19983.02|20106.74|19986.74|20103.02|19983.02|10
1638678280000|2021-12-05 04:24:40|20103.34|19983.34|20095.25|19975.25|20103.43|19983.43|20095.25|19975.25|10
1638678290000|2021-12-05 04:24:50|20094.92|19974.92|20085.49|19965.49|20095.11|19975.11|20085.49|19965.49|10
1638678300000|2021-12-05 04:25:00|20084.73|19964.73|20082.8|19962.8|20084.73|19964.73|20082.67|19962.67|10
1638678310000|2021-12-05 04:25:10|20082.33|19962.33|20078.46|19958.46|20082.35|19962.35|20078.46|19958.46|10
1638678320000|2021-12-05 04:25:20|20077.26|19957.26|20077.52|19957.52|20078.2|19958.2|20077.15|19957.15|10
1638678330000|2021-12-05 04:25:30|20077.91|19957.91|20078.49|19958.49|20078.89|19958.89|20077.48|19957.48|10
1638678340000|2021-12-05 04:25:40|20079.63|19959.63|20082.84|19962.84|20082.98|19962.98|20079.51|19959.51|10
1638678350000|2021-12-05 04:25:50|20083.16|19963.16|20084.5|19964.5|20085.64|19965.64|20083.16|19963.16|10
1638678360000|2021-12-05 04:26:00|20084.12|19964.12|20082.69|19962.69|20084.58|19964.58|20082.31|19962.31|10
1638678370000|2021-12-05 04:26:10|20083.01|19963.01|20084.08|19964.08|20084.18|19964.18|20083.01|19963.01|10
1638678380000|2021-12-05 04:26:20|20084.28|19964.28|20087.34|19967.34|20087.34|19967.34|20083.75|19963.75|9
1638678390000|2021-12-05 04:26:30|20087.08|19967.08|20086.95|19966.95|20087.46|19967.46|20086.73|19966.73|10
1638678400000|2021-12-05 04:26:40|20086.94|19966.94|20085.24|19965.24|20086.96|19966.96|20084.55|19964.55|10
1638678410000|2021-12-05 04:26:50|20085.12|19965.12|20085.64|19965.64|20085.98|19965.98|20084.9|19964.9|10
1638678420000|2021-12-05 04:27:00|20086.16|19966.16|20088.34|19968.34|20088.34|19968.34|20086.03|19966.03|10
1638678430000|2021-12-05 04:27:10|20088.29|19968.29|20095.28|19975.28|20095.28|19975.28|20088.29|19968.29|9
1638678440000|2021-12-05 04:27:20|20094.82|19974.82|20102.04|19982.04|20102.04|19982.04|20094.82|19974.82|10
1638678450000|2021-12-05 04:27:30|20102.98|19982.98|20101.35|19981.35|20103.03|19983.03|20101.35|19981.35|10
1638678460000|2021-12-05 04:27:40|20101.52|19981.52|20102.85|19982.85|20102.85|19982.85|20101.18|19981.18|9
1638678470000|2021-12-05 04:27:50|20103.27|19983.27|20104.89|19984.89|20104.89|19984.89|20103.01|19983.01|10
1638678480000|2021-12-05 04:28:00|20104.3|19984.3|20108.59|19988.59|20108.85|19988.85|20104.3|19984.3|10
1638678490000|2021-12-05 04:28:10|20108.8|19988.8|20109.43|19989.43|20109.52|19989.52|20108.71|19988.71|10
1638678500000|2021-12-05 04:28:20|20109.79|19989.79|20110.21|19990.21|20110.32|19990.32|20109.46|19989.46|9
1638678510000|2021-12-05 04:28:30|20110.22|19990.22|20113.27|19993.27|20113.31|19993.31|20110.22|19990.22|10
1638678520000|2021-12-05 04:28:40|20114.19|19994.19|20116.02|19996.02|20116.2|19996.2|20114.19|19994.19|10
1638678530000|2021-12-05 04:28:50|20115.32|19995.32|20115.99|19995.99|20115.99|19995.99|20114.78|19994.78|10
1638678540000|2021-12-05 04:29:00|20116.11|19996.11|20115.75|19995.75|20116.12|19996.12|20114.9|19994.9|10
1638678550000|2021-12-05 04:29:10|20115.8|19995.8|20116.83|19996.83|20116.84|19996.84|20115.38|19995.38|10
1638678560000|2021-12-05 04:29:20|20116.91|19996.91|20116.45|19996.45|20117.17|19997.17|20116.08|19996.08|9
1638678570000|2021-12-05 04:29:30|20116.34|19996.34|20115.25|19995.25|20117.01|19997.01|20115.25|19995.25|10
1638678580000|2021-12-05 04:29:40|20114.97|19994.97|20114.01|19994.01|20114.97|19994.97|20114.01|19994.01|10
1638678590000|2021-12-05 04:29:50|20114.23|19994.23|20110.91|19990.91|20114.39|19994.39|20110.91|19990.91|10
1638678600000|2021-12-05 04:30:00|20109.83|19989.83|20108.27|19988.27|20109.83|19989.83|20108.27|19988.27|8
1638678610000|2021-12-05 04:30:10|20108.33|19988.33|20104.52|19984.52|20108.64|19988.64|20104.52|19984.52|10
1638678620000|2021-12-05 04:30:20|20103.79|19983.79|20097.44|19977.44|20103.79|19983.79|20097.44|19977.44|10
1638678630000|2021-12-05 04:30:30|20097.19|19977.19|20094.61|19974.61|20097.19|19977.19|20093.92|19973.92|10
1638678640000|2021-12-05 04:30:40|20094.76|19974.76|20097.64|19977.64|20097.64|19977.64|20094.76|19974.76|10
1638678650000|2021-12-05 04:30:50|20097.6|19977.6|20099.1|19979.1|20099.33|19979.33|20097.6|19977.6|9
1638678660000|2021-12-05 04:31:00|20099.37|19979.37|20102.45|19982.45|20102.45|19982.45|20099.05|19979.05|10
1638678670000|2021-12-05 04:31:10|20102.4|19982.4|20104.12|19984.12|20104.47|19984.47|20102.4|19982.4|10
1638678680000|2021-12-05 04:31:20|20105.36|19985.36|20103.12|19983.12|20105.43|19985.43|20102.75|19982.75|10
1638678690000|2021-12-05 04:31:30|20102.8|19982.8|20100.6|19980.6|20102.8|19982.8|20100.6|19980.6|10
1638678700000|2021-12-05 04:31:40|20100.38|19980.38|20102.59|19982.59|20102.59|19982.59|20100.16|19980.16|10
1638678710000|2021-12-05 04:31:50|20102.6|19982.6|20100.86|19980.86|20102.69|19982.69|20100.86|19980.86|10
1638678720000|2021-12-05 04:32:00|20100.98|19980.98|20098.61|19978.61|20100.98|19980.98|20098.61|19978.61|9
1638678730000|2021-12-05 04:32:10|20098.73|19978.73|20097.57|19977.57|20098.79|19978.79|20097.57|19977.57|10
1638678740000|2021-12-05 04:32:20|20097.56|19977.56|20093.73|19973.73|20097.85|19977.85|20093.73|19973.73|10
1638678750000|2021-12-05 04:32:30|20092.61|19972.61|20088.36|19968.36|20092.61|19972.61|20088.36|19968.36|10
1638678760000|2021-12-05 04:32:40|20088.22|19968.22|20086.54|19966.54|20088.75|19968.75|20086.54|19966.54|10
1638678770000|2021-12-05 04:32:50|20087|19967|20082.97|19962.97|20087.01|19967.01|20082.53|19962.53|10
1638678780000|2021-12-05 04:33:00|20083.19|19963.19|20088.39|19968.39|20088.39|19968.39|20083.19|19963.19|10
1638678790000|2021-12-05 04:33:10|20088.92|19968.92|20092.21|19972.21|20092.21|19972.21|20088.92|19968.92|10
1638678800000|2021-12-05 04:33:20|20092.6|19972.6|20095.27|19975.27|20095.4|19975.4|20092.53|19972.53|9
1638678810000|2021-12-05 04:33:30|20094.91|19974.91|20099.93|19979.93|20099.93|19979.93|20094.91|19974.91|10
1638678820000|2021-12-05 04:33:40|20097.98|19977.98|20098.73|19978.73|20099.86|19979.86|20097.98|19977.98|9
1638678830000|2021-12-05 04:33:50|20098.53|19978.53|20094.76|19974.76|20098.53|19978.53|20094.76|19974.76|10
1638678840000|2021-12-05 04:34:00|20091.12|19971.12|20088.5|19968.5|20091.63|19971.63|20088.5|19968.5|10
1638678850000|2021-12-05 04:34:10|20088.09|19968.09|20085.76|19965.76|20088.9|19968.9|20085.76|19965.76|10
1638678860000|2021-12-05 04:34:20|20084.92|19964.92|20088.39|19968.39|20089.1|19969.1|20084.92|19964.92|10
1638678870000|2021-12-05 04:34:30|20088.45|19968.45|20090.02|19970.02|20090.46|19970.46|20088.45|19968.45|10
1638678880000|2021-12-05 04:34:40|20089.7|19969.7|20089.47|19969.47|20090.19|19970.19|20089.3|19969.3|9
1638678890000|2021-12-05 04:34:50|20090.09|19970.09|20089.69|19969.69|20091.02|19971.02|20089.54|19969.54|10
1638678900000|2021-12-05 04:35:00|20089.23|19969.23|20088.56|19968.56|20089.27|19969.27|20088.47|19968.47|10
1638678910000|2021-12-05 04:35:10|20088.52|19968.52|20086.45|19966.45|20088.52|19968.52|20086.23|19966.23|10
1638678920000|2021-12-05 04:35:20|20086.42|19966.42|20086.52|19966.52|20086.82|19966.82|20086.08|19966.08|10
1638678930000|2021-12-05 04:35:30|20086.54|19966.54|20080.64|19960.64|20086.54|19966.54|20080.64|19960.64|10
1638678940000|2021-12-05 04:35:40|20077.89|19957.89|20082.04|19962.04|20082.04|19962.04|20077.89|19957.89|10
1638678950000|2021-12-05 04:35:50|20082.07|19962.07|20081.65|19961.65|20082.88|19962.88|20081.65|19961.65|10
1638678960000|2021-12-05 04:36:00|20081.83|19961.83|20081.08|19961.08|20081.91|19961.91|20081.08|19961.08|9
1638678970000|2021-12-05 04:36:10|20082.9|19962.9|20082.64|19962.64|20083.88|19963.88|20081.75|19961.75|9
1638678980000|2021-12-05 04:36:20|20082.6|19962.6|20083.37|19963.37|20083.5|19963.5|20082.25|19962.25|10
1638678990000|2021-12-05 04:36:30|20083.7|19963.7|20084.07|19964.07|20084.07|19964.07|20083.52|19963.52|10
1638679000000|2021-12-05 04:36:40|20083.85|19963.85|20085.64|19965.64|20085.64|19965.64|20083.79|19963.79|9
1638679010000|2021-12-05 04:36:50|20086.61|19966.61|20089.6|19969.6|20089.6|19969.6|20086.61|19966.61|10
1638679020000|2021-12-05 04:37:00|20089.57|19969.57|20092.16|19972.16|20093.33|19973.33|20089.53|19969.53|10
1638679030000|2021-12-05 04:37:10|20092.9|19972.9|20091.37|19971.37|20093.28|19973.28|20091.37|19971.37|9
1638679040000|2021-12-05 04:37:20|20091.74|19971.74|20095.82|19975.82|20095.82|19975.82|20091.45|19971.45|10
1638679050000|2021-12-05 04:37:30|20095.95|19975.95|20103.63|19983.63|20103.76|19983.76|20095.95|19975.95|10
1638679060000|2021-12-05 04:37:40|20103.36|19983.36|20104.96|19984.96|20105.01|19985.01|20103.36|19983.36|10
1638679070000|2021-12-05 04:37:50|20104.75|19984.75|20103.95|19983.95|20106.17|19986.17|20103.95|19983.95|10
1638679080000|2021-12-05 04:38:00|20104.01|19984.01|20107.68|19987.68|20107.68|19987.68|20103.11|19983.11|10
1638679090000|2021-12-05 04:38:10|20108.33|19988.33|20108.01|19988.01|20108.55|19988.55|20108.01|19988.01|10
1638679100000|2021-12-05 04:38:20|20109.68|19989.68|20114.24|19994.24|20114.24|19994.24|20109.68|19989.68|10
1638679110000|2021-12-05 04:38:30|20114.69|19994.69|20114.11|19994.11|20115.24|19995.24|20114.11|19994.11|10
1638679120000|2021-12-05 04:38:40|20114.38|19994.38|20114.04|19994.04|20114.69|19994.69|20114.04|19994.04|9
1638679130000|2021-12-05 04:38:50|20113.91|19993.91|20113.77|19993.77|20114.36|19994.36|20113.76|19993.76|9
1638679140000|2021-12-05 04:39:00|20113.92|19993.92|20114.87|19994.87|20115.4|19995.4|20113.5|19993.5|10
1638679150000|2021-12-05 04:39:10|20115.05|19995.05|20114.34|19994.34|20115.25|19995.25|20114.34|19994.34|9
1638679160000|2021-12-05 04:39:20|20115.07|19995.07|20114.02|19994.02|20115.13|19995.13|20114.02|19994.02|9
1638679170000|2021-12-05 04:39:30|20113.98|19993.98|20109.62|19989.62|20113.98|19993.98|20109.62|19989.62|9
1638679180000|2021-12-05 04:39:40|20109.42|19989.42|20109.75|19989.75|20109.75|19989.75|20108.88|19988.88|10
1638679190000|2021-12-05 04:39:50|20109.77|19989.77|20110.27|19990.27|20110.27|19990.27|20109.43|19989.43|10
1638679200000|2021-12-05 04:40:00|20109.97|19989.97|20114.99|19994.99|20115.44|19995.44|20109.97|19989.97|10
1638679210000|2021-12-05 04:40:10|20114.45|19994.45|20116.12|19996.12|20116.12|19996.12|20114|19994|10
1638679220000|2021-12-05 04:40:20|20116.6|19996.6|20118.93|19998.93|20118.93|19998.93|20116.6|19996.6|10
1638679230000|2021-12-05 04:40:30|20120.9|20000.9|20126.61|20006.61|20126.61|20006.61|20120.9|20000.9|10
1638679240000|2021-12-05 04:40:40|20126.46|20006.46|20127.51|20007.51|20127.51|20007.51|20125.37|20005.37|10
1638679250000|2021-12-05 04:40:50|20127.65|20007.65|20127.75|20007.75|20127.87|20007.87|20127.21|20007.21|10
1638679260000|2021-12-05 04:41:00|20127.81|20007.81|20131.16|20011.16|20131.16|20011.16|20127.25|20007.25|10
1638679270000|2021-12-05 04:41:10|20131.7|20011.7|20146.85|20026.85|20146.85|20026.85|20131.7|20011.7|10
1638679280000|2021-12-05 04:41:20|20147.89|20027.89|20150.53|20030.53|20150.53|20030.53|20147.66|20027.66|10
1638679290000|2021-12-05 04:41:30|20150.28|20030.28|20150.04|20030.04|20150.28|20030.28|20148.25|20028.25|9
1638679300000|2021-12-05 04:41:40|20149.16|20029.16|20148.67|20028.67|20150.05|20030.05|20148.14|20028.14|10
1638679310000|2021-12-05 04:41:50|20148.73|20028.73|20146.32|20026.32|20148.77|20028.77|20146.32|20026.32|10
1638679320000|2021-12-05 04:42:00|20146.15|20026.15|20143.75|20023.75|20146.15|20026.15|20143.75|20023.75|10
1638679330000|2021-12-05 04:42:10|20143.97|20023.97|20144.68|20024.68|20144.68|20024.68|20142.96|20022.96|10
1638679340000|2021-12-05 04:42:20|20145.12|20025.12|20147.02|20027.02|20147.02|20027.02|20145.12|20025.12|10
1638679350000|2021-12-05 04:42:30|20147.11|20027.11|20149.89|20029.89|20149.89|20029.89|20145.92|20025.92|10
1638679360000|2021-12-05 04:42:40|20150.16|20030.16|20155.66|20035.66|20155.66|20035.66|20150.16|20030.16|9
1638679370000|2021-12-05 04:42:50|20156.48|20036.48|20160.13|20040.13|20160.13|20040.13|20156.48|20036.48|10
1638679380000|2021-12-05 04:43:00|20160.87|20040.87|20163.87|20043.87|20163.87|20043.87|20160.87|20040.87|10
1638679390000|2021-12-05 04:43:10|20164|20044|20164.69|20044.69|20165.22|20045.22|20163.92|20043.92|10
1638679400000|2021-12-05 04:43:20|20164.79|20044.79|20166.82|20046.82|20166.82|20046.82|20164.79|20044.79|9
1638679410000|2021-12-05 04:43:30|20167.25|20047.25|20167.78|20047.78|20167.78|20047.78|20166.48|20046.48|10
1638679420000|2021-12-05 04:43:40|20168.13|20048.13|20170.7|20050.7|20170.7|20050.7|20168.13|20048.13|10
1638679430000|2021-12-05 04:43:50|20170.3|20050.3|20172.68|20052.68|20172.68|20052.68|20170.07|20050.07|10
1638679440000|2021-12-05 04:44:00|20173.38|20053.38|20176.27|20056.27|20176.27|20056.27|20173.38|20053.38|10
1638679450000|2021-12-05 04:44:10|20176.2|20056.2|20179.28|20059.28|20179.28|20059.28|20176.2|20056.2|10
1638679460000|2021-12-05 04:44:20|20180.7|20060.7|20182.27|20062.27|20182.94|20062.94|20180.7|20060.7|10
1638679470000|2021-12-05 04:44:30|20183.8|20063.8|20185.49|20065.49|20185.49|20065.49|20182.82|20062.82|10
1638679480000|2021-12-05 04:44:40|20187.58|20067.58|20190.43|20070.43|20190.43|20070.43|20187.58|20067.58|10
1638679490000|2021-12-05 04:44:50|20190.73|20070.73|20191.83|20071.83|20192.27|20072.27|20190.65|20070.65|9
1638679500000|2021-12-05 04:45:00|20191.39|20071.39|20204.73|20084.73|20204.73|20084.73|20191.39|20071.39|10
1638679510000|2021-12-05 04:45:10|20208.1|20088.1|20222.84|20102.84|20222.84|20102.84|20208.1|20088.1|10
1638679520000|2021-12-05 04:45:20|20221.84|20101.84|20217.82|20097.82|20221.84|20101.84|20215.37|20095.37|10
1638679530000|2021-12-05 04:45:30|20217.68|20097.68|20214.94|20094.94|20218.27|20098.27|20214.94|20094.94|10
1638679540000|2021-12-05 04:45:40|20213.55|20093.55|20207.3|20087.3|20213.55|20093.55|20207.3|20087.3|10
1638679550000|2021-12-05 04:45:50|20207.54|20087.54|20205.02|20085.02|20207.6|20087.6|20205.02|20085.02|10
1638679560000|2021-12-05 04:46:00|20203.87|20083.87|20195.27|20075.27|20203.87|20083.87|20195.27|20075.27|10
1638679570000|2021-12-05 04:46:10|20191.84|20071.84|20179.14|20059.14|20191.84|20071.84|20179.14|20059.14|10
1638679580000|2021-12-05 04:46:20|20179.11|20059.11|20176.17|20056.17|20179.11|20059.11|20171.78|20051.78|10
1638679590000|2021-12-05 04:46:30|20177.42|20057.42|20187.75|20067.75|20187.75|20067.75|20177.42|20057.42|10
1638679600000|2021-12-05 04:46:40|20187.99|20067.99|20188.58|20068.58|20189.88|20069.88|20187.99|20067.99|10
1638679610000|2021-12-05 04:46:50|20188.97|20068.97|20187.72|20067.72|20188.97|20068.97|20183.92|20063.92|10
1638679620000|2021-12-05 04:47:00|20187.9|20067.9|20187.66|20067.66|20188.11|20068.11|20187.4|20067.4|9
1638679630000|2021-12-05 04:47:10|20187.04|20067.04|20180.98|20060.98|20187.04|20067.04|20180.98|20060.98|9
1638679640000|2021-12-05 04:47:20|20181.66|20061.66|20175.97|20055.97|20181.66|20061.66|20175.97|20055.97|10
1638679650000|2021-12-05 04:47:30|20174.89|20054.89|20171.39|20051.39|20174.89|20054.89|20171.39|20051.39|10
1638679660000|2021-12-05 04:47:40|20171.07|20051.07|20170.02|20050.02|20171.62|20051.62|20170.02|20050.02|10
1638679670000|2021-12-05 04:47:50|20169.28|20049.28|20165.92|20045.92|20169.61|20049.61|20165.92|20045.92|10
1638679680000|2021-12-05 04:48:00|20165.37|20045.37|20164.66|20044.66|20165.37|20045.37|20163.43|20043.43|10
1638679690000|2021-12-05 04:48:10|20165.26|20045.26|20163.01|20043.01|20165.26|20045.26|20163.01|20043.01|10
1638679700000|2021-12-05 04:48:20|20162.33|20042.33|20158.06|20038.06|20162.33|20042.33|20158.06|20038.06|10
1638679710000|2021-12-05 04:48:30|20158.12|20038.12|20153.08|20033.08|20158.12|20038.12|20153.08|20033.08|10
1638679720000|2021-12-05 04:48:40|20151.6|20031.6|20146.08|20026.08|20151.6|20031.6|20146.08|20026.08|10
1638679730000|2021-12-05 04:48:50|20145.97|20025.97|20146.59|20026.59|20146.83|20026.83|20143.7|20023.7|10
1638679740000|2021-12-05 04:49:00|20147.58|20027.58|20152.71|20032.71|20152.71|20032.71|20147.58|20027.58|10
1638679750000|2021-12-05 04:49:10|20153.68|20033.68|20156.8|20036.8|20157.68|20037.68|20153.68|20033.68|10
1638679760000|2021-12-05 04:49:20|20156.88|20036.88|20157.79|20037.79|20158|20038|20156.88|20036.88|10
1638679770000|2021-12-05 04:49:30|20157.77|20037.77|20155.57|20035.57|20158.2|20038.2|20155.57|20035.57|10
1638679780000|2021-12-05 04:49:40|20155.41|20035.41|20151.65|20031.65|20155.41|20035.41|20151.65|20031.65|10
1638679790000|2021-12-05 04:49:50|20151.13|20031.13|20147.32|20027.32|20151.93|20031.93|20147.32|20027.32|10
1638679800000|2021-12-05 04:50:00|20147.38|20027.38|20142.51|20022.51|20147.38|20027.38|20142.51|20022.51|10
1638679810000|2021-12-05 04:50:10|20142.14|20022.14|20135.82|20015.82|20142.14|20022.14|20135.76|20015.76|10
1638679820000|2021-12-05 04:50:20|20134.89|20014.89|20133.85|20013.85|20135.31|20015.31|20133.85|20013.85|10
1638679830000|2021-12-05 04:50:30|20134.01|20014.01|20135.1|20015.1|20135.5|20015.5|20134.01|20014.01|10
1638679840000|2021-12-05 04:50:40|20135.52|20015.52|20134.85|20014.85|20135.52|20015.52|20134.37|20014.37|10
1638679850000|2021-12-05 04:50:50|20134.73|20014.73|20136.91|20016.91|20136.91|20016.91|20134.58|20014.58|10
1638679860000|2021-12-05 04:51:00|20137.72|20017.72|20145.37|20025.37|20145.37|20025.37|20137.72|20017.72|10
1638679870000|2021-12-05 04:51:10|20145.48|20025.48|20149.55|20029.55|20149.55|20029.55|20145.48|20025.48|10
1638679880000|2021-12-05 04:51:20|20151|20031|20155.45|20035.45|20155.45|20035.45|20151|20031|10
1638679890000|2021-12-05 04:51:30|20155.75|20035.75|20156.23|20036.23|20157.72|20037.72|20155.75|20035.75|10
1638679900000|2021-12-05 04:51:40|20155.58|20035.58|20154.94|20034.94|20155.58|20035.58|20153.7|20033.7|10
1638679910000|2021-12-05 04:51:50|20155.59|20035.59|20155.96|20035.96|20155.96|20035.96|20155.43|20035.43|10
1638679920000|2021-12-05 04:52:00|20156.67|20036.67|20157.99|20037.99|20157.99|20037.99|20156.37|20036.37|10
1638679930000|2021-12-05 04:52:10|20158.76|20038.76|20162.2|20042.2|20162.2|20042.2|20158.76|20038.76|10
1638679940000|2021-12-05 04:52:20|20162.59|20042.59|20164.67|20044.67|20164.67|20044.67|20162.59|20042.59|10
1638679950000|2021-12-05 04:52:30|20165.58|20045.58|20164.43|20044.43|20165.58|20045.58|20164.25|20044.25|10
1638679960000|2021-12-05 04:52:40|20164.3|20044.3|20166.47|20046.47|20166.47|20046.47|20164.3|20044.3|10
1638679970000|2021-12-05 04:52:50|20166.69|20046.69|20168.73|20048.73|20168.73|20048.73|20166.36|20046.36|10
1638679980000|2021-12-05 04:53:00|20168.7|20048.7|20172.66|20052.66|20172.66|20052.66|20168.7|20048.7|10
1638679990000|2021-12-05 04:53:10|20172.2|20052.2|20168.66|20048.66|20172.57|20052.57|20168.66|20048.66|10
1638680000000|2021-12-05 04:53:20|20167.85|20047.85|20163.02|20043.02|20168.56|20048.56|20163.02|20043.02|9
1638680010000|2021-12-05 04:53:30|20162.41|20042.41|20154.51|20034.51|20162.41|20042.41|20154.51|20034.51|10
1638680020000|2021-12-05 04:53:40|20152.96|20032.96|20151.24|20031.24|20152.96|20032.96|20151.24|20031.24|9
1638680030000|2021-12-05 04:53:50|20151.38|20031.38|20148.82|20028.82|20151.57|20031.57|20148.82|20028.82|10
1638680040000|2021-12-05 04:54:00|20148.02|20028.02|20145.08|20025.08|20148.02|20028.02|20145.08|20025.08|10
1638680050000|2021-12-05 04:54:10|20144.43|20024.43|20141.08|20021.08|20144.5|20024.5|20141.08|20021.08|9
1638680060000|2021-12-05 04:54:20|20140.61|20020.61|20136.93|20016.93|20140.61|20020.61|20136.92|20016.92|10
1638680070000|2021-12-05 04:54:30|20136.54|20016.54|20133.36|20013.36|20136.54|20016.54|20133.36|20013.36|10
1638680080000|2021-12-05 04:54:40|20133.51|20013.51|20135.52|20015.52|20135.52|20015.52|20132.78|20012.78|10
1638680090000|2021-12-05 04:54:50|20136.42|20016.42|20135.49|20015.49|20136.83|20016.83|20134.84|20014.84|10
1638680100000|2021-12-05 04:55:00|20136.17|20016.17|20139.46|20019.46|20139.82|20019.82|20136.16|20016.16|9
1638680110000|2021-12-05 04:55:10|20139.51|20019.51|20137.77|20017.77|20140.04|20020.04|20137.01|20017.01|10
1638680120000|2021-12-05 04:55:20|20136.8|20016.8|20135.96|20015.96|20137.18|20017.18|20135.96|20015.96|10
1638680130000|2021-12-05 04:55:30|20135.22|20015.22|20136.2|20016.2|20136.2|20016.2|20134.6|20014.6|10
1638680140000|2021-12-05 04:55:40|20136.11|20016.11|20137|20017|20137.33|20017.33|20136.06|20016.06|10
1638680150000|2021-12-05 04:55:50|20137.18|20017.18|20129.25|20009.25|20137.18|20017.18|20129.25|20009.25|9
1638680160000|2021-12-05 04:56:00|20129.38|20009.38|20115.5|19995.5|20129.38|20009.38|20115.5|19995.5|10
1638680170000|2021-12-05 04:56:10|20113.68|19993.68|20109.59|19989.59|20113.68|19993.68|20109.24|19989.24|10
1638680180000|2021-12-05 04:56:20|20108.81|19988.81|20098.52|19978.52|20108.81|19988.81|20098.5|19978.5|10
1638680190000|2021-12-05 04:56:30|20097.25|19977.25|20093.89|19973.89|20097.25|19977.25|20093.48|19973.48|10
1638680200000|2021-12-05 04:56:40|20093.02|19973.02|20089.75|19969.75|20093.68|19973.68|20089.75|19969.75|10
1638680210000|2021-12-05 04:56:50|20090.15|19970.15|20088.9|19968.9|20090.15|19970.15|20088.11|19968.11|10
1638680220000|2021-12-05 04:57:00|20089.18|19969.18|20092.47|19972.47|20092.47|19972.47|20088.96|19968.96|10
1638680230000|2021-12-05 04:57:10|20089.5|19969.5|20088.27|19968.27|20090.84|19970.84|20088.27|19968.27|10
1638680240000|2021-12-05 04:57:20|20088.2|19968.2|20086.74|19966.74|20088.2|19968.2|20086.48|19966.48|10
1638680250000|2021-12-05 04:57:30|20087.79|19967.79|20087.26|19967.26|20088.14|19968.14|20085.27|19965.27|10
1638680260000|2021-12-05 04:57:40|20088.93|19968.93|20093.18|19973.18|20093.18|19973.18|20088.93|19968.93|10
1638680270000|2021-12-05 04:57:50|20093.48|19973.48|20095.14|19975.14|20095.48|19975.48|20093.09|19973.09|10
1638680280000|2021-12-05 04:58:00|20095.38|19975.38|20097.1|19977.1|20097.48|19977.48|20094.76|19974.76|9
1638680290000|2021-12-05 04:58:10|20098.95|19978.95|20100.39|19980.39|20100.39|19980.39|20097.87|19977.87|10
1638680300000|2021-12-05 04:58:20|20101.76|19981.76|20107.27|19987.27|20107.27|19987.27|20101.76|19981.76|10
1638680310000|2021-12-05 04:58:30|20107.05|19987.05|20109.22|19989.22|20109.22|19989.22|20106.43|19986.43|10
1638680320000|2021-12-05 04:58:40|20109.3|19989.3|20107.04|19987.04|20109.3|19989.3|20107.04|19987.04|10
1638680330000|2021-12-05 04:58:50|20106.27|19986.27|20105.57|19985.57|20106.7|19986.7|20105.25|19985.25|10
1638680340000|2021-12-05 04:59:00|20104.73|19984.73|20107.16|19987.16|20107.25|19987.25|20104.73|19984.73|10
1638680350000|2021-12-05 04:59:10|20107.63|19987.63|20109.82|19989.82|20109.82|19989.82|20107.13|19987.13|10
1638680360000|2021-12-05 04:59:20|20109.95|19989.95|20109.08|19989.08|20109.95|19989.95|20108.7|19988.7|10
1638680370000|2021-12-05 04:59:30|20108.91|19988.91|20107.03|19987.03|20109.08|19989.08|20107.03|19987.03|9
1638680380000|2021-12-05 04:59:40|20108.11|19988.11|20105.28|19985.28|20108.11|19988.11|20105.08|19985.08|10
1638680390000|2021-12-05 04:59:50|20105.27|19985.27|20104.95|19984.95|20105.79|19985.79|20104.94|19984.94|10
1638680400000|2021-12-05 05:00:00|20105.87|19985.87|20105.96|19985.96|20107.27|19987.27|20105.59|19985.59|9
1638680410000|2021-12-05 05:00:10|20107.01|19987.01|20107.16|19987.16|20107.34|19987.34|20106.57|19986.57|10
1638680420000|2021-12-05 05:00:20|20107.27|19987.27|20107.33|19987.33|20108.3|19988.3|20107.27|19987.27|8
1638680430000|2021-12-05 05:00:30|20107.5|19987.5|20110.16|19990.16|20110.16|19990.16|20107.16|19987.16|9
1638680440000|2021-12-05 05:00:40|20110.41|19990.41|20110.96|19990.96|20111.92|19991.92|20110.26|19990.26|10
1638680450000|2021-12-05 05:00:50|20110.61|19990.61|20112.63|19992.63|20112.81|19992.81|20110.5|19990.5|10
1638680460000|2021-12-05 05:01:00|20112.24|19992.24|20114.38|19994.38|20114.38|19994.38|20112.24|19992.24|10
1638680470000|2021-12-05 05:01:10|20114.52|19994.52|20115.31|19995.31|20115.31|19995.31|20114.24|19994.24|10
1638680480000|2021-12-05 05:01:20|20115.97|19995.97|20117.01|19997.01|20117.01|19997.01|20115.76|19995.76|9
1638680490000|2021-12-05 05:01:30|20117.45|19997.45|20118.62|19998.62|20118.77|19998.77|20117.45|19997.45|10
1638680500000|2021-12-05 05:01:40|20118.91|19998.91|20123.51|20003.51|20123.51|20003.51|20118.91|19998.91|10
1638680510000|2021-12-05 05:01:50|20123.64|20003.64|20123.56|20003.56|20124.59|20004.59|20123.56|20003.56|10
1638680520000|2021-12-05 05:02:00|20124.61|20004.61|20128.31|20008.31|20128.31|20008.31|20124.55|20004.55|10
1638680530000|2021-12-05 05:02:10|20128.8|20008.8|20132.21|20012.21|20132.79|20012.79|20127.71|20007.71|10
1638680540000|2021-12-05 05:02:20|20132.28|20012.28|20135.78|20015.78|20136.35|20016.35|20132.28|20012.28|10
1638680550000|2021-12-05 05:02:30|20136.51|20016.51|20139.32|20019.32|20139.32|20019.32|20136.51|20016.51|10
1638680560000|2021-12-05 05:02:40|20139.82|20019.82|20138.98|20018.98|20139.95|20019.95|20138.42|20018.42|10
1638680570000|2021-12-05 05:02:50|20139.78|20019.78|20147.28|20027.28|20147.28|20027.28|20139.61|20019.61|10
1638680580000|2021-12-05 05:03:00|20147.56|20027.56|20150.81|20030.81|20150.81|20030.81|20147.39|20027.39|10
1638680590000|2021-12-05 05:03:10|20150.93|20030.93|20149.31|20029.31|20151.76|20031.76|20149.31|20029.31|10
1638680600000|2021-12-05 05:03:20|20148.54|20028.54|20145.24|20025.24|20148.54|20028.54|20144.85|20024.85|10
1638680610000|2021-12-05 05:03:30|20145.19|20025.19|20140.18|20020.18|20145.19|20025.19|20140.18|20020.18|10
1638680620000|2021-12-05 05:03:40|20137.72|20017.72|20127.05|20007.05|20137.72|20017.72|20127.05|20007.05|10
1638680630000|2021-12-05 05:03:50|20126.23|20006.23|20117.6|19997.6|20126.23|20006.23|20117.6|19997.6|10
1638680640000|2021-12-05 05:04:00|20118.27|19998.27|20109.09|19989.09|20118.27|19998.27|20109.09|19989.09|10
1638680650000|2021-12-05 05:04:10|20109.18|19989.18|20100.65|19980.65|20109.18|19989.18|20100.5|19980.5|10
1638680660000|2021-12-05 05:04:20|20099.14|19979.14|20101.04|19981.04|20101.04|19981.04|20098.4|19978.4|10
1638680670000|2021-12-05 05:04:30|20101.72|19981.72|20101.46|19981.46|20102.39|19982.39|20100.53|19980.53|10
1638680680000|2021-12-05 05:04:40|20101.28|19981.28|20097.01|19977.01|20101.28|19981.28|20097.01|19977.01|10
1638680690000|2021-12-05 05:04:50|20096.67|19976.67|20093.91|19973.91|20096.67|19976.67|20093.75|19973.75|10
1638680700000|2021-12-05 05:05:00|20094.64|19974.64|20099.48|19979.48|20099.48|19979.48|20094.64|19974.64|10
1638680710000|2021-12-05 05:05:10|20099.77|19979.77|20100.38|19980.38|20100.55|19980.55|20099.11|19979.11|10
1638680720000|2021-12-05 05:05:20|20101.61|19981.61|20107.2|19987.2|20107.2|19987.2|20101.61|19981.61|10
1638680730000|2021-12-05 05:05:30|20109.38|19989.38|20116.07|19996.07|20116.08|19996.08|20109.38|19989.38|10
1638680740000|2021-12-05 05:05:40|20116.73|19996.73|20119.44|19999.44|20119.44|19999.44|20115.37|19995.37|10
1638680750000|2021-12-05 05:05:50|20118.85|19998.85|20119.99|19999.99|20120.32|20000.32|20118.85|19998.85|10
1638680760000|2021-12-05 05:06:00|20120.68|20000.68|20124.29|20004.29|20124.29|20004.29|20120.68|20000.68|10
1638680770000|2021-12-05 05:06:10|20123.71|20003.71|20128.02|20008.02|20128.12|20008.12|20123.71|20003.71|9
1638680780000|2021-12-05 05:06:20|20128.3|20008.3|20130.62|20010.62|20130.65|20010.65|20128.1|20008.1|10
1638680790000|2021-12-05 05:06:30|20130.21|20010.21|20130.43|20010.43|20131.29|20011.29|20130.21|20010.21|10
1638680800000|2021-12-05 05:06:40|20130.24|20010.24|20130.54|20010.54|20130.88|20010.88|20128.83|20008.83|9
1638680810000|2021-12-05 05:06:50|20131.82|20011.82|20132.66|20012.66|20134.53|20014.53|20131.63|20011.63|10
1638680820000|2021-12-05 05:07:00|20133.68|20013.68|20139.66|20019.66|20140.99|20020.99|20133.68|20013.68|10
1638680830000|2021-12-05 05:07:10|20140.11|20020.11|20138.57|20018.57|20140.8|20020.8|20138.18|20018.18|10
1638680840000|2021-12-05 05:07:20|20138.49|20018.49|20137.36|20017.36|20138.72|20018.72|20136.85|20016.85|10
1638680850000|2021-12-05 05:07:30|20137.41|20017.41|20140.45|20020.45|20140.45|20020.45|20137.41|20017.41|9
1638680860000|2021-12-05 05:07:40|20140.81|20020.81|20143.86|20023.86|20143.86|20023.86|20140.81|20020.81|10
1638680870000|2021-12-05 05:07:50|20143.39|20023.39|20141.15|20021.15|20143.47|20023.47|20141.15|20021.15|10
1638680880000|2021-12-05 05:08:00|20141.09|20021.09|20137.91|20017.91|20141.09|20021.09|20137.56|20017.56|10
1638680890000|2021-12-05 05:08:10|20137.54|20017.54|20138.23|20018.23|20138.42|20018.42|20136.56|20016.56|9
1638680900000|2021-12-05 05:08:20|20138.76|20018.76|20139.96|20019.96|20139.96|20019.96|20138.64|20018.64|9
1638680910000|2021-12-05 05:08:30|20141.76|20021.76|20145.6|20025.6|20145.6|20025.6|20141.76|20021.76|9
1638680920000|2021-12-05 05:08:40|20145.2|20025.2|20146.77|20026.77|20146.77|20026.77|20145.2|20025.2|10
1638680930000|2021-12-05 05:08:50|20146.48|20026.48|20149.81|20029.81|20149.95|20029.95|20146.48|20026.48|10
1638680940000|2021-12-05 05:09:00|20150.03|20030.03|20152.62|20032.62|20153.26|20033.26|20150.03|20030.03|10
1638680950000|2021-12-05 05:09:10|20152.14|20032.14|20151.1|20031.1|20153.06|20033.06|20151.1|20031.1|10
1638680960000|2021-12-05 05:09:20|20151.39|20031.39|20149.09|20029.09|20151.54|20031.54|20147.57|20027.57|10
1638680970000|2021-12-05 05:09:30|20148.11|20028.11|20148.02|20028.02|20149.31|20029.31|20148.02|20028.02|10
1638680980000|2021-12-05 05:09:40|20147.57|20027.57|20147.21|20027.21|20147.57|20027.57|20144.97|20024.97|10
1638680990000|2021-12-05 05:09:50|20148.11|20028.11|20152.16|20032.16|20153.14|20033.14|20148.11|20028.11|10
1638681000000|2021-12-05 05:10:00|20153.13|20033.13|20155.83|20035.83|20155.83|20035.83|20152.21|20032.21|9
1638681010000|2021-12-05 05:10:10|20156.12|20036.12|20157.76|20037.76|20157.82|20037.82|20156.12|20036.12|10
1638681020000|2021-12-05 05:10:20|20157.72|20037.72|20158.51|20038.51|20158.6|20038.6|20156.36|20036.36|10
1638681030000|2021-12-05 05:10:30|20158.35|20038.35|20159.41|20039.41|20159.41|20039.41|20157.98|20037.98|10
1638681040000|2021-12-05 05:10:40|20159.68|20039.68|20157.32|20037.32|20160.27|20040.27|20156.97|20036.97|10
1638681050000|2021-12-05 05:10:50|20157.61|20037.61|20153.18|20033.18|20157.61|20037.61|20153.18|20033.18|10
1638681060000|2021-12-05 05:11:00|20152.3|20032.3|20149.55|20029.55|20152.3|20032.3|20149.29|20029.29|10
1638681070000|2021-12-05 05:11:10|20150.29|20030.29|20146.31|20026.31|20150.29|20030.29|20146.31|20026.31|9
1638681080000|2021-12-05 05:11:20|20144.98|20024.98|20142.29|20022.29|20145.01|20025.01|20142.29|20022.29|10
1638681090000|2021-12-05 05:11:30|20142.19|20022.19|20139.55|20019.55|20142.34|20022.34|20139.55|20019.55|10
1638681100000|2021-12-05 05:11:40|20139.27|20019.27|20136.08|20016.08|20139.27|20019.27|20135.79|20015.79|10
1638681110000|2021-12-05 05:11:50|20133.05|20013.05|20132.42|20012.42|20133.08|20013.08|20131.94|20011.94|10
1638681120000|2021-12-05 05:12:00|20132.45|20012.45|20132.38|20012.38|20132.63|20012.63|20131.43|20011.43|10
1638681130000|2021-12-05 05:12:10|20132.68|20012.68|20132.7|20012.7|20133.73|20013.73|20132.35|20012.35|10
1638681140000|2021-12-05 05:12:20|20132.87|20012.87|20134.78|20014.78|20134.78|20014.78|20132.66|20012.66|10
1638681150000|2021-12-05 05:12:30|20134.3|20014.3|20133.35|20013.35|20134.9|20014.9|20133.34|20013.34|10
1638681160000|2021-12-05 05:12:40|20133.54|20013.54|20133.17|20013.17|20133.91|20013.91|20133.16|20013.16|10
1638681170000|2021-12-05 05:12:50|20133.55|20013.55|20132.84|20012.84|20133.78|20013.78|20132.81|20012.81|10
1638681180000|2021-12-05 05:13:00|20132.96|20012.96|20129.88|20009.88|20132.96|20012.96|20129.88|20009.88|10
1638681190000|2021-12-05 05:13:10|20129.75|20009.75|20129.89|20009.89|20130.01|20010.01|20129.5|20009.5|10
1638681200000|2021-12-05 05:13:20|20130.14|20010.14|20129.89|20009.89|20131.12|20011.12|20129.87|20009.87|10
1638681210000|2021-12-05 05:13:30|20129.37|20009.37|20126.44|20006.44|20129.37|20009.37|20125.71|20005.71|9
1638681220000|2021-12-05 05:13:40|20126.63|20006.63|20126.72|20006.72|20127.25|20007.25|20126.06|20006.06|9
1638681230000|2021-12-05 05:13:50|20126.75|20006.75|20127.23|20007.23|20128.03|20008.03|20126.75|20006.75|10
1638681240000|2021-12-05 05:14:00|20127.18|20007.18|20126.99|20006.99|20127.54|20007.54|20126.99|20006.99|9
1638681250000|2021-12-05 05:14:10|20126.41|20006.41|20130.7|20010.7|20130.73|20010.73|20126.41|20006.41|10
1638681260000|2021-12-05 05:14:20|20130.82|20010.82|20135.03|20015.03|20135.14|20015.14|20130.82|20010.82|10
1638681270000|2021-12-05 05:14:30|20135.25|20015.25|20135.82|20015.82|20136.8|20016.8|20135.25|20015.25|10
1638681280000|2021-12-05 05:14:40|20135.48|20015.48|20139.31|20019.31|20139.46|20019.46|20135.48|20015.48|10
1638681290000|2021-12-05 05:14:50|20139.98|20019.98|20142.63|20022.63|20142.97|20022.97|20139.98|20019.98|10
1638681300000|2021-12-05 05:15:00|20142.6|20022.6|20143.08|20023.08|20143.99|20023.99|20142.6|20022.6|10
1638681310000|2021-12-05 05:15:10|20143.07|20023.07|20142.94|20022.94|20143.52|20023.52|20141.77|20021.77|10
1638681320000|2021-12-05 05:15:20|20143.5|20023.5|20146.39|20026.39|20146.39|20026.39|20143.16|20023.16|10
1638681330000|2021-12-05 05:15:30|20146.98|20026.98|20148.72|20028.72|20148.75|20028.75|20146.73|20026.73|9
1638681340000|2021-12-05 05:15:40|20148.69|20028.69|20152.19|20032.19|20152.19|20032.19|20148.69|20028.69|10
1638681350000|2021-12-05 05:15:50|20152.51|20032.51|20154.12|20034.12|20154.48|20034.48|20152.01|20032.01|10
1638681360000|2021-12-05 05:16:00|20154.67|20034.67|20154.25|20034.25|20154.67|20034.67|20153.56|20033.56|9
1638681370000|2021-12-05 05:16:10|20154.5|20034.5|20156.3|20036.3|20156.3|20036.3|20154.39|20034.39|10
1638681380000|2021-12-05 05:16:20|20156.49|20036.49|20161.03|20041.03|20161.03|20041.03|20156.49|20036.49|10
1638681390000|2021-12-05 05:16:30|20160.32|20040.32|20162.48|20042.48|20163.37|20043.37|20160.32|20040.32|10
1638681400000|2021-12-05 05:16:40|20162.22|20042.22|20162.17|20042.17|20162.33|20042.33|20161.57|20041.57|9
1638681410000|2021-12-05 05:16:50|20162.6|20042.6|20165.36|20045.36|20165.37|20045.37|20162.5|20042.5|10
1638681420000|2021-12-05 05:17:00|20165.57|20045.57|20166.2|20046.2|20167.36|20047.36|20165.57|20045.57|10
1638681430000|2021-12-05 05:17:10|20165.81|20045.81|20162.83|20042.83|20165.9|20045.9|20162.83|20042.83|10
1638681440000|2021-12-05 05:17:20|20163.35|20043.35|20158.17|20038.17|20163.35|20043.35|20158.17|20038.17|9
1638681450000|2021-12-05 05:17:30|20158.27|20038.27|20155.52|20035.52|20158.27|20038.27|20155.52|20035.52|10
1638681460000|2021-12-05 05:17:40|20155.42|20035.42|20156.22|20036.22|20156.22|20036.22|20154.21|20034.21|10
1638681470000|2021-12-05 05:17:50|20156.53|20036.53|20162.5|20042.5|20162.53|20042.53|20156.53|20036.53|10
1638681480000|2021-12-05 05:18:00|20163.21|20043.21|20165.69|20045.69|20166.4|20046.4|20163.21|20043.21|10
1638681490000|2021-12-05 05:18:10|20167.39|20047.39|20169.38|20049.38|20169.97|20049.97|20167.39|20047.39|10
1638681500000|2021-12-05 05:18:20|20169.69|20049.69|20170.89|20050.89|20170.92|20050.92|20169.1|20049.1|10
1638681510000|2021-12-05 05:18:30|20171.03|20051.03|20180.44|20060.44|20180.44|20060.44|20171.03|20051.03|10
1638681520000|2021-12-05 05:18:40|20180.89|20060.89|20186.53|20066.53|20186.63|20066.63|20180.89|20060.89|10
1638681530000|2021-12-05 05:18:50|20186.71|20066.71|20192.15|20072.15|20192.15|20072.15|20186.61|20066.61|10
1638681540000|2021-12-05 05:19:00|20192.68|20072.68|20190.79|20070.79|20194.54|20074.54|20190.79|20070.79|10
1638681550000|2021-12-05 05:19:10|20191.85|20071.85|20191.62|20071.62|20191.85|20071.85|20190.87|20070.87|10
1638681560000|2021-12-05 05:19:20|20189.8|20069.8|20189.62|20069.62|20189.8|20069.8|20187.93|20067.93|10
1638681570000|2021-12-05 05:19:30|20190.23|20070.23|20190.98|20070.98|20191.5|20071.5|20189.97|20069.97|10
1638681580000|2021-12-05 05:19:40|20191.63|20071.63|20194.43|20074.43|20194.43|20074.43|20191.63|20071.63|10
1638681590000|2021-12-05 05:19:50|20196.26|20076.26|20196.59|20076.59|20196.64|20076.64|20194.59|20074.59|10
1638681600000|2021-12-05 05:20:00|20196.44|20076.44|20198.63|20078.63|20198.67|20078.67|20196.14|20076.14|9
1638681610000|2021-12-05 05:20:10|20197.75|20077.75|20200.19|20080.19|20200.19|20080.19|20197.75|20077.75|10
1638681620000|2021-12-05 05:20:20|20200.7|20080.7|20201.49|20081.49|20201.6|20081.6|20200.45|20080.45|10
1638681630000|2021-12-05 05:20:30|20201.36|20081.36|20201.93|20081.93|20202.08|20082.08|20201.36|20081.36|10
1638681640000|2021-12-05 05:20:40|20201.44|20081.44|20200.19|20080.19|20201.62|20081.62|20200.19|20080.19|10
1638681650000|2021-12-05 05:20:50|20200.49|20080.49|20197.76|20077.76|20200.7|20080.7|20197.63|20077.63|10
1638681660000|2021-12-05 05:21:00|20197.88|20077.88|20196.04|20076.04|20197.88|20077.88|20196.04|20076.04|10
1638681670000|2021-12-05 05:21:10|20195.84|20075.84|20193.63|20073.63|20195.84|20075.84|20193.63|20073.63|10
1638681680000|2021-12-05 05:21:20|20192.79|20072.79|20190.51|20070.51|20192.79|20072.79|20190.12|20070.12|10
1638681690000|2021-12-05 05:21:30|20190.64|20070.64|20193.37|20073.37|20193.37|20073.37|20190.64|20070.64|10
1638681700000|2021-12-05 05:21:40|20192.01|20072.01|20195.35|20075.35|20195.56|20075.56|20192.01|20072.01|10
1638681710000|2021-12-05 05:21:50|20195.76|20075.76|20195.29|20075.29|20195.84|20075.84|20194.66|20074.66|10
1638681720000|2021-12-05 05:22:00|20195.35|20075.35|20198.37|20078.37|20198.37|20078.37|20195.35|20075.35|10
1638681730000|2021-12-05 05:22:10|20199.05|20079.05|20203.76|20083.76|20203.76|20083.76|20199.05|20079.05|9
1638681740000|2021-12-05 05:22:20|20203.51|20083.51|20207.78|20087.78|20207.92|20087.92|20203.16|20083.16|10
1638681750000|2021-12-05 05:22:30|20207.04|20087.04|20214.23|20094.23|20214.23|20094.23|20207.04|20087.04|10
1638681760000|2021-12-05 05:22:40|20215.12|20095.12|20218.93|20098.93|20218.93|20098.93|20215.12|20095.12|10
1638681770000|2021-12-05 05:22:50|20218.71|20098.71|20225.22|20105.22|20225.22|20105.22|20218.71|20098.71|10
1638681780000|2021-12-05 05:23:00|20225.56|20105.56|20227.19|20107.19|20227.25|20107.25|20225.56|20105.56|10
1638681790000|2021-12-05 05:23:10|20227.13|20107.13|20225.55|20105.55|20227.13|20107.13|20224.9|20104.9|10
1638681800000|2021-12-05 05:23:20|20225.27|20105.27|20223.2|20103.2|20225.27|20105.27|20223.15|20103.15|10
1638681810000|2021-12-05 05:23:30|20223.97|20103.97|20226.46|20106.46|20226.46|20106.46|20223.97|20103.97|10
1638681820000|2021-12-05 05:23:40|20226.94|20106.94|20229.58|20109.58|20229.82|20109.82|20226.94|20106.94|10
1638681830000|2021-12-05 05:23:50|20230.12|20110.12|20234.59|20114.59|20234.82|20114.82|20230.12|20110.12|10
1638681840000|2021-12-05 05:24:00|20234.7|20114.7|20235.72|20115.72|20237.01|20117.01|20234.7|20114.7|10
1638681850000|2021-12-05 05:24:10|20235.49|20115.49|20237.7|20117.7|20237.76|20117.76|20235.49|20115.49|10
1638681860000|2021-12-05 05:24:20|20236.41|20116.41|20230.4|20110.4|20236.41|20116.41|20230.4|20110.4|10
1638681870000|2021-12-05 05:24:30|20230.6|20110.6|20228.9|20108.9|20230.6|20110.6|20228.7|20108.7|8
1638681880000|2021-12-05 05:24:40|20229.35|20109.35|20233.36|20113.36|20233.36|20113.36|20228.26|20108.26|10
1638681890000|2021-12-05 05:24:50|20233.6|20113.6|20237.2|20117.2|20237.2|20117.2|20233.6|20113.6|10
1638681900000|2021-12-05 05:25:00|20238.29|20118.29|20242.55|20122.55|20242.85|20122.85|20238.29|20118.29|10
1638681910000|2021-12-05 05:25:10|20242.82|20122.82|20245.2|20125.2|20245.64|20125.64|20242.82|20122.82|10
1638681920000|2021-12-05 05:25:20|20245.3|20125.3|20246.94|20126.94|20246.94|20126.94|20245.3|20125.3|10
1638681930000|2021-12-05 05:25:30|20246.54|20126.54|20247.63|20127.63|20248.04|20128.04|20246.39|20126.39|9
1638681940000|2021-12-05 05:25:40|20247.82|20127.82|20250.34|20130.34|20250.34|20130.34|20247.82|20127.82|9
1638681950000|2021-12-05 05:25:50|20250.4|20130.4|20251.84|20131.84|20252.37|20132.37|20250.4|20130.4|10
1638681960000|2021-12-05 05:26:00|20252.07|20132.07|20252.75|20132.75|20252.75|20132.75|20251.87|20131.87|10
1638681970000|2021-12-05 05:26:10|20252.63|20132.63|20255.8|20135.8|20255.8|20135.8|20252.63|20132.63|10
1638681980000|2021-12-05 05:26:20|20255.5|20135.5|20254.26|20134.26|20255.5|20135.5|20254.12|20134.12|10
1638681990000|2021-12-05 05:26:30|20254.62|20134.62|20252.56|20132.56|20254.62|20134.62|20252.56|20132.56|10
1638682000000|2021-12-05 05:26:40|20251.77|20131.77|20249.93|20129.93|20251.77|20131.77|20249.76|20129.76|10
1638682010000|2021-12-05 05:26:50|20249.79|20129.79|20250.54|20130.54|20250.58|20130.58|20249.02|20129.02|10
1638682020000|2021-12-05 05:27:00|20250.97|20130.97|20253.71|20133.71|20253.71|20133.71|20250.97|20130.97|10
1638682030000|2021-12-05 05:27:10|20253.54|20133.54|20252.74|20132.74|20253.9|20133.9|20252.74|20132.74|9
1638682040000|2021-12-05 05:27:20|20253.59|20133.59|20255.75|20135.75|20255.75|20135.75|20253.59|20133.59|10
1638682050000|2021-12-05 05:27:30|20255.63|20135.63|20255.68|20135.68|20257.24|20137.24|20255.49|20135.49|10
1638682060000|2021-12-05 05:27:40|20256.21|20136.21|20260.07|20140.07|20260.07|20140.07|20256.21|20136.21|10
1638682070000|2021-12-05 05:27:50|20259.72|20139.72|20260.8|20140.8|20260.8|20140.8|20259.72|20139.72|10
1638682080000|2021-12-05 05:28:00|20260.36|20140.36|20258.85|20138.85|20260.36|20140.36|20258.69|20138.69|9
1638682090000|2021-12-05 05:28:10|20259.13|20139.13|20259.07|20139.07|20259.3|20139.3|20258.69|20138.69|9
1638682100000|2021-12-05 05:28:20|20258.72|20138.72|20253.89|20133.89|20259.37|20139.37|20253.03|20133.03|10
1638682110000|2021-12-05 05:28:30|20253|20133|20245.61|20125.61|20253.51|20133.51|20245.61|20125.61|10
1638682120000|2021-12-05 05:28:40|20245.07|20125.07|20240.67|20120.67|20245.07|20125.07|20240.67|20120.67|9
1638682130000|2021-12-05 05:28:50|20239.84|20119.84|20236.32|20116.32|20239.84|20119.84|20235.59|20115.59|10
1638682140000|2021-12-05 05:29:00|20235.99|20115.99|20234.62|20114.62|20236.6|20116.6|20234.62|20114.62|10
1638682150000|2021-12-05 05:29:10|20234.59|20114.59|20232.13|20112.13|20234.84|20114.84|20231.4|20111.4|10
1638682160000|2021-12-05 05:29:20|20232.38|20112.38|20229.3|20109.3|20232.4|20112.4|20229.3|20109.3|10
1638682170000|2021-12-05 05:29:30|20229.47|20109.47|20227.08|20107.08|20229.55|20109.55|20225.85|20105.85|9
1638682180000|2021-12-05 05:29:40|20227.63|20107.63|20228.99|20108.99|20229.27|20109.27|20227.63|20107.63|10
1638682190000|2021-12-05 05:29:50|20228.89|20108.89|20230.71|20110.71|20230.71|20110.71|20228.89|20108.89|9
1638682200000|2021-12-05 05:30:00|20227.84|20107.84|20230.74|20110.74|20230.74|20110.74|20227.65|20107.65|10
1638682210000|2021-12-05 05:30:10|20230.32|20110.32|20227.13|20107.13|20230.32|20110.32|20226.95|20106.95|10
1638682220000|2021-12-05 05:30:20|20226.81|20106.81|20229.82|20109.82|20229.82|20109.82|20226.68|20106.68|10
1638682230000|2021-12-05 05:30:30|20229.85|20109.85|20232.61|20112.61|20232.61|20112.61|20229.85|20109.85|9
1638682240000|2021-12-05 05:30:40|20232.8|20112.8|20238.53|20118.53|20238.53|20118.53|20232.8|20112.8|10
1638682250000|2021-12-05 05:30:50|20238.14|20118.14|20240.87|20120.87|20241.11|20121.11|20238.14|20118.14|10
1638682260000|2021-12-05 05:31:00|20240.61|20120.61|20244.33|20124.33|20244.33|20124.33|20240.61|20120.61|9
1638682270000|2021-12-05 05:31:10|20245.59|20125.59|20248.83|20128.83|20249.11|20129.11|20245.59|20125.59|10
1638682280000|2021-12-05 05:31:20|20249.66|20129.66|20250.56|20130.56|20250.56|20130.56|20248.97|20128.97|9
1638682290000|2021-12-05 05:31:30|20251.01|20131.01|20255.34|20135.34|20255.34|20135.34|20251.01|20131.01|10
1638682300000|2021-12-05 05:31:40|20255.75|20135.75|20257.08|20137.08|20258.14|20138.14|20255.75|20135.75|10
1638682310000|2021-12-05 05:31:50|20257.73|20137.73|20263.83|20143.83|20263.84|20143.84|20257.73|20137.73|10
1638682320000|2021-12-05 05:32:00|20264.32|20144.32|20264.88|20144.88|20265.59|20145.59|20263.86|20143.86|10
1638682330000|2021-12-05 05:32:10|20265.29|20145.29|20265.4|20145.4|20265.75|20145.75|20264.58|20144.58|10
1638682340000|2021-12-05 05:32:20|20265.51|20145.51|20267.16|20147.16|20267.94|20147.94|20264.46|20144.46|10
1638682350000|2021-12-05 05:32:30|20266.9|20146.9|20270.67|20150.67|20270.67|20150.67|20266.88|20146.88|10
1638682360000|2021-12-05 05:32:40|20269.78|20149.78|20274.24|20154.24|20274.24|20154.24|20269.78|20149.78|9
1638682370000|2021-12-05 05:32:50|20274.48|20154.48|20279.68|20159.68|20279.68|20159.68|20274.38|20154.38|10
1638682380000|2021-12-05 05:33:00|20279.67|20159.67|20282.8|20162.8|20283.48|20163.48|20279.67|20159.67|10
1638682390000|2021-12-05 05:33:10|20283.38|20163.38|20291.83|20171.83|20291.83|20171.83|20283.38|20163.38|10
1638682400000|2021-12-05 05:33:20|20292.5|20172.5|20297.41|20177.41|20297.41|20177.41|20292.31|20172.31|10
1638682410000|2021-12-05 05:33:30|20296.74|20176.74|20298.48|20178.48|20299.27|20179.27|20296.74|20176.74|10
1638682420000|2021-12-05 05:33:40|20298.26|20178.26|20300.01|20180.01|20300.73|20180.73|20298.26|20178.26|10
1638682430000|2021-12-05 05:33:50|20299.97|20179.97|20302.31|20182.31|20302.31|20182.31|20299.97|20179.97|10
1638682440000|2021-12-05 05:34:00|20302.99|20182.99|20306.17|20186.17|20306.35|20186.35|20302.51|20182.51|10
1638682450000|2021-12-05 05:34:10|20305.82|20185.82|20307.54|20187.54|20307.54|20187.54|20304.94|20184.94|10
1638682460000|2021-12-05 05:34:20|20307.57|20187.57|20307.05|20187.05|20307.7|20187.7|20307.01|20187.01|10
1638682470000|2021-12-05 05:34:30|20308.32|20188.32|20311.55|20191.55|20311.55|20191.55|20308.29|20188.29|10
1638682480000|2021-12-05 05:34:40|20311.05|20191.05|20318.58|20198.58|20318.58|20198.58|20311.05|20191.05|9
1638682490000|2021-12-05 05:34:50|20319.16|20199.16|20312.46|20192.46|20319.46|20199.46|20312.46|20192.46|10
1638682500000|2021-12-05 05:35:00|20311.44|20191.44|20298.9|20178.9|20311.44|20191.44|20298.9|20178.9|10
1638682510000|2021-12-05 05:35:10|20299.04|20179.04|20289.84|20169.84|20299.04|20179.04|20289.84|20169.84|10
1638682520000|2021-12-05 05:35:20|20289.12|20169.12|20284.2|20164.2|20289.12|20169.12|20284.2|20164.2|10
1638682530000|2021-12-05 05:35:30|20283.55|20163.55|20283.19|20163.19|20283.83|20163.83|20283.19|20163.19|10
1638682540000|2021-12-05 05:35:40|20283.31|20163.31|20283.43|20163.43|20283.65|20163.65|20281.19|20161.19|9
1638682550000|2021-12-05 05:35:50|20283.99|20163.99|20278.08|20158.08|20283.99|20163.99|20277.65|20157.65|10
1638682560000|2021-12-05 05:36:00|20278.13|20158.13|20278.03|20158.03|20279.13|20159.13|20277.01|20157.01|10
1638682570000|2021-12-05 05:36:10|20278.15|20158.15|20287.34|20167.34|20287.34|20167.34|20278.15|20158.15|10
1638682580000|2021-12-05 05:36:20|20287.18|20167.18|20292.25|20172.25|20292.25|20172.25|20287.18|20167.18|10
1638682590000|2021-12-05 05:36:30|20292.93|20172.93|20297.05|20177.05|20298.04|20178.04|20292.93|20172.93|10
1638682600000|2021-12-05 05:36:40|20298.14|20178.14|20300.93|20180.93|20300.93|20180.93|20298.03|20178.03|10
1638682610000|2021-12-05 05:36:50|20301.27|20181.27|20303.03|20183.03|20303.08|20183.08|20300.4|20180.4|10
1638682620000|2021-12-05 05:37:00|20303.22|20183.22|20299.94|20179.94|20303.91|20183.91|20299.12|20179.12|10
1638682630000|2021-12-05 05:37:10|20299.98|20179.98|20301.35|20181.35|20301.72|20181.72|20299.11|20179.11|10
1638682640000|2021-12-05 05:37:20|20302.29|20182.29|20310.78|20190.78|20310.78|20190.78|20302.29|20182.29|10
1638682650000|2021-12-05 05:37:30|20311.53|20191.53|20316.74|20196.74|20316.74|20196.74|20311.53|20191.53|10
1638682660000|2021-12-05 05:37:40|20316.92|20196.92|20318.05|20198.05|20318.53|20198.53|20316.92|20196.92|10
1638682670000|2021-12-05 05:37:50|20318.2|20198.2|20317.42|20197.42|20318.39|20198.39|20316.76|20196.76|10
1638682680000|2021-12-05 05:38:00|20318.67|20198.67|20319.22|20199.22|20319.67|20199.67|20318.34|20198.34|10
1638682690000|2021-12-05 05:38:10|20320.11|20200.11|20322.81|20202.81|20323.2|20203.2|20320.11|20200.11|10
1638682700000|2021-12-05 05:38:20|20323.59|20203.59|20324.27|20204.27|20324.72|20204.72|20323.18|20203.18|10
1638682710000|2021-12-05 05:38:30|20323.82|20203.82|20316.42|20196.42|20323.82|20203.82|20316.42|20196.42|10
1638682720000|2021-12-05 05:38:40|20315.28|20195.28|20309.65|20189.65|20315.33|20195.33|20309.65|20189.65|10
1638682730000|2021-12-05 05:38:50|20309.23|20189.23|20305.38|20185.38|20309.23|20189.23|20305.32|20185.32|10
1638682740000|2021-12-05 05:39:00|20304.81|20184.81|20305.28|20185.28|20306.21|20186.21|20304.73|20184.73|10
1638682750000|2021-12-05 05:39:10|20305.56|20185.56|20306.26|20186.26|20306.49|20186.49|20304.84|20184.84|10
1638682760000|2021-12-05 05:39:20|20306.76|20186.76|20306.14|20186.14|20308.15|20188.15|20306.14|20186.14|10
1638682770000|2021-12-05 05:39:30|20306.51|20186.51|20306.47|20186.47|20307.3|20187.3|20305.87|20185.87|10
1638682780000|2021-12-05 05:39:40|20306.8|20186.8|20306.79|20186.79|20307.61|20187.61|20306.79|20186.79|10
1638682790000|2021-12-05 05:39:50|20306.23|20186.23|20305.08|20185.08|20306.23|20186.23|20301.65|20181.65|10
1638682800000|2021-12-05 05:40:00|20305.36|20185.36|20307.15|20187.15|20307.17|20187.17|20305.36|20185.36|10
1638682810000|2021-12-05 05:40:10|20306.69|20186.69|20303.24|20183.24|20306.89|20186.89|20303.24|20183.24|10
1638682820000|2021-12-05 05:40:20|20303.92|20183.92|20301.91|20181.91|20303.92|20183.92|20301.66|20181.66|10
1638682830000|2021-12-05 05:40:30|20301.23|20181.23|20302.08|20182.08|20302.24|20182.24|20301.17|20181.17|10
1638682840000|2021-12-05 05:40:40|20302.66|20182.66|20301.12|20181.12|20304.38|20184.38|20301.12|20181.12|10
1638682850000|2021-12-05 05:40:50|20300.83|20180.83|20300.23|20180.23|20300.83|20180.83|20298.98|20178.98|10
1638682860000|2021-12-05 05:41:00|20300.31|20180.31|20300.61|20180.61|20301.48|20181.48|20300.31|20180.31|9
1638682870000|2021-12-05 05:41:10|20301.46|20181.46|20303.68|20183.68|20303.68|20183.68|20301.46|20181.46|10
1638682880000|2021-12-05 05:41:20|20308.12|20188.12|20307.2|20187.2|20309.14|20189.14|20306.59|20186.59|10
1638682890000|2021-12-05 05:41:30|20306.98|20186.98|20309.14|20189.14|20310.05|20190.05|20306.98|20186.98|10
1638682900000|2021-12-05 05:41:40|20309.1|20189.1|20312.33|20192.33|20312.53|20192.53|20309.1|20189.1|10
1638682910000|2021-12-05 05:41:50|20312.79|20192.79|20312.8|20192.8|20313.16|20193.16|20312.29|20192.29|9
1638682920000|2021-12-05 05:42:00|20314.24|20194.24|20315.97|20195.97|20316.28|20196.28|20314.24|20194.24|10
1638682930000|2021-12-05 05:42:10|20316.17|20196.17|20315.97|20195.97|20317.09|20197.09|20315.97|20195.97|10
1638682940000|2021-12-05 05:42:20|20316.1|20196.1|20316.94|20196.94|20316.94|20196.94|20315.63|20195.63|9
1638682950000|2021-12-05 05:42:30|20316.71|20196.71|20318.67|20198.67|20319.14|20199.14|20316.71|20196.71|10
1638682960000|2021-12-05 05:42:40|20318.88|20198.88|20322.15|20202.15|20322.9|20202.9|20318.76|20198.76|10
1638682970000|2021-12-05 05:42:50|20321.63|20201.63|20320.98|20200.98|20321.63|20201.63|20320.53|20200.53|10
1638682980000|2021-12-05 05:43:00|20320.47|20200.47|20321.39|20201.39|20321.79|20201.79|20320.47|20200.47|10
1638682990000|2021-12-05 05:43:10|20321.99|20201.99|20324.65|20204.65|20324.65|20204.65|20321.76|20201.76|10
1638683000000|2021-12-05 05:43:20|20325.09|20205.09|20322.94|20202.94|20325.17|20205.17|20322.94|20202.94|8
1638683010000|2021-12-05 05:43:30|20322.95|20202.95|20324.06|20204.06|20324.11|20204.11|20322.95|20202.95|10
1638683020000|2021-12-05 05:43:40|20323.6|20203.6|20325.98|20205.98|20325.98|20205.98|20323|20203|10
1638683030000|2021-12-05 05:43:50|20326.05|20206.05|20325.4|20205.4|20326.49|20206.49|20325.4|20205.4|8
1638683040000|2021-12-05 05:44:00|20324.84|20204.84|20327.45|20207.45|20327.52|20207.52|20324.84|20204.84|10
1638683050000|2021-12-05 05:44:10|20328.08|20208.08|20331.84|20211.84|20332.22|20212.22|20328.08|20208.08|10
1638683060000|2021-12-05 05:44:20|20332.27|20212.27|20333.66|20213.66|20333.97|20213.97|20332.27|20212.27|10
1638683070000|2021-12-05 05:44:30|20332.77|20212.77|20334.32|20214.32|20334.32|20214.32|20332.77|20212.77|10
1638683080000|2021-12-05 05:44:40|20334.74|20214.74|20335.59|20215.59|20336.04|20216.04|20334.25|20214.25|9
1638683090000|2021-12-05 05:44:50|20335.67|20215.67|20335.63|20215.63|20335.83|20215.83|20335.06|20215.06|10
1638683100000|2021-12-05 05:45:00|20336.14|20216.14|20336.32|20216.32|20337.18|20217.18|20335.99|20215.99|10
1638683110000|2021-12-05 05:45:10|20336.71|20216.71|20337.07|20217.07|20337.84|20217.84|20336.48|20216.48|10
1638683120000|2021-12-05 05:45:20|20337.48|20217.48|20337.91|20217.91|20338.72|20218.72|20337.48|20217.48|9
1638683130000|2021-12-05 05:45:30|20337.21|20217.21|20335.22|20215.22|20337.21|20217.21|20334.58|20214.58|9
1638683140000|2021-12-05 05:45:40|20335.24|20215.24|20331.36|20211.36|20335.24|20215.24|20331.36|20211.36|10
1638683150000|2021-12-05 05:45:50|20331.38|20211.38|20327.16|20207.16|20331.38|20211.38|20326.95|20206.95|10
1638683160000|2021-12-05 05:46:00|20326.33|20206.33|20327.23|20207.23|20327.23|20207.23|20326.04|20206.04|7
1638683170000|2021-12-05 05:46:10|20327.34|20207.34|20329.46|20209.46|20329.46|20209.46|20327.34|20207.34|10
1638683180000|2021-12-05 05:46:20|20329.28|20209.28|20329.47|20209.47|20329.98|20209.98|20329.22|20209.22|10
1638683190000|2021-12-05 05:46:30|20330.57|20210.57|20334.43|20214.43|20334.43|20214.43|20330.57|20210.57|10
1638683200000|2021-12-05 05:46:40|20334.33|20214.33|20338.21|20218.21|20338.42|20218.42|20334.33|20214.33|10
1638683210000|2021-12-05 05:46:50|20338.43|20218.43|20343.66|20223.66|20343.66|20223.66|20338.43|20218.43|10
1638683220000|2021-12-05 05:47:00|20345.21|20225.21|20348.67|20228.67|20350.54|20230.54|20345.21|20225.21|10
1638683230000|2021-12-05 05:47:10|20346.71|20226.71|20336.02|20216.02|20346.71|20226.71|20335.46|20215.46|10
1638683240000|2021-12-05 05:47:20|20334.58|20214.58|20330.62|20210.62|20334.58|20214.58|20330.62|20210.62|10
1638683250000|2021-12-05 05:47:30|20330.29|20210.29|20325.15|20205.15|20330.29|20210.29|20325.15|20205.15|10
1638683260000|2021-12-05 05:47:40|20324.41|20204.41|20319.5|20199.5|20324.42|20204.42|20318.88|20198.88|10
1638683270000|2021-12-05 05:47:50|20319.16|20199.16|20314.22|20194.22|20319.84|20199.84|20314.22|20194.22|10
1638683280000|2021-12-05 05:48:00|20312.58|20192.58|20312.8|20192.8|20312.8|20192.8|20310.54|20190.54|10
1638683290000|2021-12-05 05:48:10|20313.22|20193.22|20312.62|20192.62|20314.5|20194.5|20312.62|20192.62|10
1638683300000|2021-12-05 05:48:20|20312.2|20192.2|20315.33|20195.33|20315.33|20195.33|20312.2|20192.2|10
1638683310000|2021-12-05 05:48:30|20315.63|20195.63|20322.74|20202.74|20323.07|20203.07|20315.63|20195.63|10
1638683320000|2021-12-05 05:48:40|20323.63|20203.63|20326.22|20206.22|20326.86|20206.86|20323.63|20203.63|10
1638683330000|2021-12-05 05:48:50|20326.29|20206.29|20325.35|20205.35|20326.33|20206.33|20325.35|20205.35|10
1638683340000|2021-12-05 05:49:00|20325.59|20205.59|20322.71|20202.71|20325.59|20205.59|20322.71|20202.71|10
1638683350000|2021-12-05 05:49:10|20323.08|20203.08|20318.62|20198.62|20323.08|20203.08|20318.34|20198.34|10
1638683360000|2021-12-05 05:49:20|20317.75|20197.75|20311|20191|20317.75|20197.75|20311|20191|10
1638683370000|2021-12-05 05:49:30|20310.67|20190.67|20306.44|20186.44|20310.83|20190.83|20306.44|20186.44|10
1638683380000|2021-12-05 05:49:40|20306.95|20186.95|20301.67|20181.67|20307.94|20187.94|20301.61|20181.61|10
1638683390000|2021-12-05 05:49:50|20301.36|20181.36|20299.14|20179.14|20301.59|20181.59|20299.14|20179.14|10
1638683400000|2021-12-05 05:50:00|20298.59|20178.59|20299.14|20179.14|20299.87|20179.87|20298.59|20178.59|10
1638683410000|2021-12-05 05:50:10|20298.94|20178.94|20302.53|20182.53|20302.53|20182.53|20298.89|20178.89|10
1638683420000|2021-12-05 05:50:20|20302.47|20182.47|20303.89|20183.89|20304.32|20184.32|20302.23|20182.23|10
1638683430000|2021-12-05 05:50:30|20304.23|20184.23|20307.29|20187.29|20307.7|20187.7|20304.23|20184.23|10
1638683440000|2021-12-05 05:50:40|20308.69|20188.69|20311.02|20191.02|20311.78|20191.78|20308.68|20188.68|10
1638683450000|2021-12-05 05:50:50|20311.17|20191.17|20315.36|20195.36|20315.36|20195.36|20311.17|20191.17|10
1638683460000|2021-12-05 05:51:00|20315.71|20195.71|20319.45|20199.45|20319.45|20199.45|20315.71|20195.71|10
1638683470000|2021-12-05 05:51:10|20319.31|20199.31|20322.13|20202.13|20322.13|20202.13|20319.27|20199.27|10
1638683480000|2021-12-05 05:51:20|20322.75|20202.75|20323.65|20203.65|20324.35|20204.35|20322.75|20202.75|10
1638683490000|2021-12-05 05:51:30|20323.87|20203.87|20323.49|20203.49|20324.6|20204.6|20323.27|20203.27|10
1638683500000|2021-12-05 05:51:40|20323.2|20203.2|20324.09|20204.09|20324.09|20204.09|20323.2|20203.2|10
1638683510000|2021-12-05 05:51:50|20324.3|20204.3|20325.81|20205.81|20325.81|20205.81|20324.15|20204.15|10
1638683520000|2021-12-05 05:52:00|20325.96|20205.96|20327.62|20207.62|20327.78|20207.78|20325.96|20205.96|10
1638683530000|2021-12-05 05:52:10|20327.4|20207.4|20328.96|20208.96|20328.96|20208.96|20327.2|20207.2|10
1638683540000|2021-12-05 05:52:20|20328.81|20208.81|20331.56|20211.56|20332.52|20212.52|20328.81|20208.81|10
1638683550000|2021-12-05 05:52:30|20331.47|20211.47|20329.57|20209.57|20331.47|20211.47|20329.32|20209.32|10
1638683560000|2021-12-05 05:52:40|20328.45|20208.45|20328.14|20208.14|20328.69|20208.69|20326.54|20206.54|10
1638683570000|2021-12-05 05:52:50|20328.47|20208.47|20329.67|20209.67|20330.02|20210.02|20327.87|20207.87|10
1638683580000|2021-12-05 05:53:00|20329.85|20209.85|20332.39|20212.39|20332.82|20212.82|20329.85|20209.85|10
1638683590000|2021-12-05 05:53:10|20332.6|20212.6|20340.92|20220.92|20340.92|20220.92|20332.6|20212.6|10
1638683600000|2021-12-05 05:53:20|20341.32|20221.32|20342.9|20222.9|20343.85|20223.85|20341.32|20221.32|10
1638683610000|2021-12-05 05:53:30|20342.37|20222.37|20339.51|20219.51|20342.37|20222.37|20336.8|20216.8|10
1638683620000|2021-12-05 05:53:40|20339.24|20219.24|20339.61|20219.61|20339.61|20219.61|20338.49|20218.49|10
1638683630000|2021-12-05 05:53:50|20339.45|20219.45|20339.5|20219.5|20339.93|20219.93|20338.69|20218.69|10
1638683640000|2021-12-05 05:54:00|20339.39|20219.39|20340|20220|20341.94|20221.94|20339.39|20219.39|10
1638683650000|2021-12-05 05:54:10|20340.83|20220.83|20335.98|20215.98|20340.88|20220.88|20335.98|20215.98|10
1638683660000|2021-12-05 05:54:20|20336.01|20216.01|20333.45|20213.45|20336.05|20216.05|20333.19|20213.19|10
1638683670000|2021-12-05 05:54:30|20333.41|20213.41|20333.6|20213.6|20333.95|20213.95|20332.36|20212.36|10
1638683680000|2021-12-05 05:54:40|20333.42|20213.42|20335.03|20215.03|20336.17|20216.17|20333.42|20213.42|10
1638683690000|2021-12-05 05:54:50|20333.16|20213.16|20333.64|20213.64|20333.88|20213.88|20332.61|20212.61|10
1638683700000|2021-12-05 05:55:00|20334.44|20214.44|20335.04|20215.04|20335.04|20215.04|20333.44|20213.44|10
1638683710000|2021-12-05 05:55:10|20334.44|20214.44|20334.97|20214.97|20335.23|20215.23|20333.65|20213.65|10
1638683720000|2021-12-05 05:55:20|20333.89|20213.89|20335.01|20215.01|20335.77|20215.77|20333.89|20213.89|10
1638683730000|2021-12-05 05:55:30|20335.12|20215.12|20333.88|20213.88|20335.65|20215.65|20333.88|20213.88|10
1638683740000|2021-12-05 05:55:40|20333.46|20213.46|20331.69|20211.69|20333.76|20213.76|20331.69|20211.69|10
1638683750000|2021-12-05 05:55:50|20330.77|20210.77|20328.65|20208.65|20330.77|20210.77|20328.65|20208.65|10
1638683760000|2021-12-05 05:56:00|20328.55|20208.55|20326.52|20206.52|20329.23|20209.23|20326.52|20206.52|10
1638683770000|2021-12-05 05:56:10|20326.62|20206.62|20327.69|20207.69|20327.69|20207.69|20326.14|20206.14|10
1638683780000|2021-12-05 05:56:20|20327.85|20207.85|20328.69|20208.69|20328.69|20208.69|20326.51|20206.51|10
1638683790000|2021-12-05 05:56:30|20329.37|20209.37|20330.21|20210.21|20330.21|20210.21|20329.37|20209.37|10
1638683800000|2021-12-05 05:56:40|20331.5|20211.5|20333.94|20213.94|20333.94|20213.94|20331.5|20211.5|10
1638683810000|2021-12-05 05:56:50|20333.59|20213.59|20335.74|20215.74|20336.35|20216.35|20333.59|20213.59|10
1638683820000|2021-12-05 05:57:00|20342.08|20222.08|20345.13|20225.13|20345.13|20225.13|20341.95|20221.95|10
1638683830000|2021-12-05 05:57:10|20346.03|20226.03|20347.01|20227.01|20347.32|20227.32|20345.82|20225.82|10
1638683840000|2021-12-05 05:57:20|20346.97|20226.97|20349.75|20229.75|20349.75|20229.75|20346.97|20226.97|10
1638683850000|2021-12-05 05:57:30|20349.83|20229.83|20351.36|20231.36|20351.36|20231.36|20348.83|20228.83|10
1638683860000|2021-12-05 05:57:40|20351.19|20231.19|20350.34|20230.34|20352.17|20232.17|20350.34|20230.34|10
1638683870000|2021-12-05 05:57:50|20349.65|20229.65|20351.67|20231.67|20351.69|20231.69|20349.23|20229.23|10
1638683880000|2021-12-05 05:58:00|20352.17|20232.17|20352.84|20232.84|20353.59|20233.59|20351.81|20231.81|10
1638683890000|2021-12-05 05:58:10|20353.19|20233.19|20353.15|20233.15|20353.39|20233.39|20352.82|20232.82|9
1638683900000|2021-12-05 05:58:20|20352.62|20232.62|20349.2|20229.2|20352.63|20232.63|20349.2|20229.2|10
1638683910000|2021-12-05 05:58:30|20348.72|20228.72|20346.04|20226.04|20349.47|20229.47|20346.04|20226.04|8
1638683920000|2021-12-05 05:58:40|20346.12|20226.12|20346.25|20226.25|20346.3|20226.3|20344.31|20224.31|10
1638683930000|2021-12-05 05:58:50|20346.52|20226.52|20348.62|20228.62|20348.62|20228.62|20346.26|20226.26|9
1638683940000|2021-12-05 05:59:00|20348.94|20228.94|20352.58|20232.58|20352.58|20232.58|20348.73|20228.73|10
1638683950000|2021-12-05 05:59:10|20353.52|20233.52|20355.06|20235.06|20355.69|20235.69|20353.52|20233.52|10
1638683960000|2021-12-05 05:59:20|20354.93|20234.93|20352.9|20232.9|20354.93|20234.93|20352.15|20232.15|10
1638683970000|2021-12-05 05:59:30|20353.01|20233.01|20354.08|20234.08|20354.08|20234.08|20352.93|20232.93|10
1638683980000|2021-12-05 05:59:40|20353.43|20233.43|20352.14|20232.14|20353.43|20233.43|20352.14|20232.14|10
1638683990000|2021-12-05 05:59:50|20351.69|20231.69|20351.24|20231.24|20352.23|20232.23|20351.02|20231.02|10
1638684000000|2021-12-05 06:00:00|20351.33|20231.33|20352.2|20232.2|20352.82|20232.82|20351.33|20231.33|10
1638684010000|2021-12-05 06:00:10|20352.3|20232.3|20352.08|20232.08|20353.24|20233.24|20352.08|20232.08|10
1638684020000|2021-12-05 06:00:20|20350.34|20230.34|20334.18|20214.18|20350.34|20230.34|20334.18|20214.18|10
1638684030000|2021-12-05 06:00:30|20327.86|20207.86|20324.48|20204.48|20327.86|20207.86|20324.43|20204.43|10
1638684040000|2021-12-05 06:00:40|20325.54|20205.54|20322.38|20202.38|20325.62|20205.62|20322.38|20202.38|10
1638684050000|2021-12-05 06:00:50|20322.05|20202.05|20318.78|20198.78|20322.05|20202.05|20317.81|20197.81|10
1638684060000|2021-12-05 06:01:00|20318.26|20198.26|20317.38|20197.38|20319.26|20199.26|20317.26|20197.26|10
1638684070000|2021-12-05 06:01:10|20316.57|20196.57|20316.68|20196.68|20316.68|20196.68|20314.6|20194.6|10
1638684080000|2021-12-05 06:01:20|20316.83|20196.83|20318.38|20198.38|20319.06|20199.06|20316.83|20196.83|10
1638684090000|2021-12-05 06:01:30|20318.3|20198.3|20319.16|20199.16|20319.62|20199.62|20318.3|20198.3|10
1638684100000|2021-12-05 06:01:40|20319.13|20199.13|20317.97|20197.97|20319.67|20199.67|20317.68|20197.68|10
1638684110000|2021-12-05 06:01:50|20316.82|20196.82|20315.52|20195.52|20316.82|20196.82|20314.79|20194.79|10
1638684120000|2021-12-05 06:02:00|20315.95|20195.95|20312.21|20192.21|20315.95|20195.95|20312.21|20192.21|10
1638684130000|2021-12-05 06:02:10|20311.82|20191.82|20299.8|20179.8|20311.82|20191.82|20299.8|20179.8|10
1638684140000|2021-12-05 06:02:20|20299.03|20179.03|20298.37|20178.37|20299.05|20179.05|20297.68|20177.68|10
1638684150000|2021-12-05 06:02:30|20298.05|20178.05|20293.2|20173.2|20298.05|20178.05|20293.2|20173.2|9
1638684160000|2021-12-05 06:02:40|20293.08|20173.08|20290.01|20170.01|20293.16|20173.16|20290.01|20170.01|9
1638684170000|2021-12-05 06:02:50|20290.5|20170.5|20290.78|20170.78|20291.43|20171.43|20290.4|20170.4|10
1638684180000|2021-12-05 06:03:00|20291.6|20171.6|20287.27|20167.27|20291.6|20171.6|20287.27|20167.27|10
1638684190000|2021-12-05 06:03:10|20287.83|20167.83|20288.82|20168.82|20288.99|20168.99|20287.56|20167.56|10
1638684200000|2021-12-05 06:03:20|20288.33|20168.33|20288.92|20168.92|20289.35|20169.35|20288.33|20168.33|9
1638684210000|2021-12-05 06:03:30|20289.47|20169.47|20289.83|20169.83|20289.83|20169.83|20289.14|20169.14|10
1638684220000|2021-12-05 06:03:40|20289.62|20169.62|20291.28|20171.28|20291.28|20171.28|20289.62|20169.62|10
1638684230000|2021-12-05 06:03:50|20291.5|20171.5|20291.46|20171.46|20292.09|20172.09|20291.46|20171.46|10
1638684240000|2021-12-05 06:04:00|20291.09|20171.09|20289.57|20169.57|20291.09|20171.09|20288.8|20168.8|10
1638684250000|2021-12-05 06:04:10|20289.59|20169.59|20288.17|20168.17|20289.59|20169.59|20288.17|20168.17|10
1638684260000|2021-12-05 06:04:20|20288.03|20168.03|20287.26|20167.26|20288.11|20168.11|20287.26|20167.26|10
1638684270000|2021-12-05 06:04:30|20287.03|20167.03|20285.7|20165.7|20287.03|20167.03|20285.58|20165.58|10
1638684280000|2021-12-05 06:04:40|20285.56|20165.56|20289.62|20169.62|20289.62|20169.62|20285.56|20165.56|10
1638684290000|2021-12-05 06:04:50|20289.63|20169.63|20294.93|20174.93|20294.93|20174.93|20289.63|20169.63|10
1638684300000|2021-12-05 06:05:00|20295.31|20175.31|20297.91|20177.91|20297.91|20177.91|20295.31|20175.31|10
1638684310000|2021-12-05 06:05:10|20298.49|20178.49|20302.05|20182.05|20302.05|20182.05|20298.47|20178.47|10
1638684320000|2021-12-05 06:05:20|20302.15|20182.15|20298.99|20178.99|20302.15|20182.15|20298.99|20178.99|10
1638684330000|2021-12-05 06:05:30|20298.02|20178.02|20295.24|20175.24|20298.36|20178.36|20295.24|20175.24|10
1638684340000|2021-12-05 06:05:40|20295.08|20175.08|20293.4|20173.4|20295.08|20175.08|20293.25|20173.25|10
1638684350000|2021-12-05 06:05:50|20292.04|20172.04|20291.72|20171.72|20292.16|20172.16|20291.62|20171.62|9
1638684360000|2021-12-05 06:06:00|20291.76|20171.76|20289.71|20169.71|20291.76|20171.76|20289.71|20169.71|10
1638684370000|2021-12-05 06:06:10|20289.43|20169.43|20288.95|20168.95|20289.95|20169.95|20288.33|20168.33|9
1638684380000|2021-12-05 06:06:20|20287.92|20167.92|20289.58|20169.58|20289.64|20169.64|20287.75|20167.75|10
1638684390000|2021-12-05 06:06:30|20289.99|20169.99|20290.79|20170.79|20290.84|20170.84|20289.99|20169.99|10
1638684400000|2021-12-05 06:06:40|20290.77|20170.77|20290.82|20170.82|20290.86|20170.86|20289.17|20169.17|10
1638684410000|2021-12-05 06:06:50|20290.98|20170.98|20289.6|20169.6|20291.36|20171.36|20289.6|20169.6|10
1638684420000|2021-12-05 06:07:00|20289.33|20169.33|20288.23|20168.23|20289.33|20169.33|20287.98|20167.98|10
1638684430000|2021-12-05 06:07:10|20288.31|20168.31|20291.18|20171.18|20291.18|20171.18|20288.31|20168.31|10
1638684440000|2021-12-05 06:07:20|20291.15|20171.15|20295.8|20175.8|20295.8|20175.8|20291.15|20171.15|9
1638684450000|2021-12-05 06:07:30|20295.92|20175.92|20298.07|20178.07|20298.42|20178.42|20295.92|20175.92|10
1638684460000|2021-12-05 06:07:40|20298.26|20178.26|20300.36|20180.36|20300.73|20180.73|20298.26|20178.26|10
1638684470000|2021-12-05 06:07:50|20299.94|20179.94|20300.19|20180.19|20300.81|20180.81|20299.94|20179.94|10
1638684480000|2021-12-05 06:08:00|20300.49|20180.49|20301.26|20181.26|20301.26|20181.26|20300.4|20180.4|10
1638684490000|2021-12-05 06:08:10|20300.98|20180.98|20295.83|20175.83|20300.98|20180.98|20295.59|20175.59|10
1638684500000|2021-12-05 06:08:20|20295.03|20175.03|20295.79|20175.79|20295.79|20175.79|20294.58|20174.58|10
1638684510000|2021-12-05 06:08:30|20295.68|20175.68|20295.72|20175.72|20295.72|20175.72|20294.8|20174.8|10
1638684520000|2021-12-05 06:08:40|20295.34|20175.34|20298.31|20178.31|20298.31|20178.31|20295.34|20175.34|9
1638684530000|2021-12-05 06:08:50|20299.38|20179.38|20306.22|20186.22|20306.22|20186.22|20299.38|20179.38|10
1638684540000|2021-12-05 06:09:00|20306.62|20186.62|20310.4|20190.4|20311.37|20191.37|20306.62|20186.62|9
1638684550000|2021-12-05 06:09:10|20310.11|20190.11|20311.81|20191.81|20311.81|20191.81|20309.94|20189.94|9
1638684560000|2021-12-05 06:09:20|20310.38|20190.38|20304.29|20184.29|20310.38|20190.38|20304.29|20184.29|10
1638684570000|2021-12-05 06:09:30|20303.88|20183.88|20297.76|20177.76|20303.88|20183.88|20297.76|20177.76|10
1638684580000|2021-12-05 06:09:40|20298.09|20178.09|20291.88|20171.88|20298.09|20178.09|20291.88|20171.88|10
1638684590000|2021-12-05 06:09:50|20291.55|20171.55|20291.15|20171.15|20291.84|20171.84|20290.75|20170.75|8
1638684600000|2021-12-05 06:10:00|20289.94|20169.94|20291.62|20171.62|20292.26|20172.26|20289.94|20169.94|10
1638684610000|2021-12-05 06:10:10|20291.3|20171.3|20290.03|20170.03|20291.3|20171.3|20289.91|20169.91|10
1638684620000|2021-12-05 06:10:20|20290.69|20170.69|20290.43|20170.43|20291.64|20171.64|20290.03|20170.03|10
1638684630000|2021-12-05 06:10:30|20290.64|20170.64|20287.76|20167.76|20290.64|20170.64|20287.69|20167.69|10
1638684640000|2021-12-05 06:10:40|20287.55|20167.55|20288.43|20168.43|20288.47|20168.47|20287.55|20167.55|10
1638684650000|2021-12-05 06:10:50|20288.37|20168.37|20286.95|20166.95|20288.37|20168.37|20286.68|20166.68|10
1638684660000|2021-12-05 06:11:00|20287.04|20167.04|20289.16|20169.16|20289.16|20169.16|20286.4|20166.4|10
1638684670000|2021-12-05 06:11:10|20289.3|20169.3|20291.6|20171.6|20291.6|20171.6|20288.01|20168.01|10
1638684680000|2021-12-05 06:11:20|20291.63|20171.63|20294.58|20174.58|20294.58|20174.58|20291.14|20171.14|10
1638684690000|2021-12-05 06:11:30|20295.07|20175.07|20296.06|20176.06|20296.84|20176.84|20295.07|20175.07|10
1638684700000|2021-12-05 06:11:40|20295.23|20175.23|20293.83|20173.83|20295.85|20175.85|20293.83|20173.83|10
1638684710000|2021-12-05 06:11:50|20293.31|20173.31|20293.39|20173.39|20293.39|20173.39|20292.85|20172.85|9
1638684720000|2021-12-05 06:12:00|20293.83|20173.83|20293.99|20173.99|20294.43|20174.43|20293.65|20173.65|10
1638684730000|2021-12-05 06:12:10|20293.31|20173.31|20292.45|20172.45|20293.41|20173.41|20292.45|20172.45|8
1638684740000|2021-12-05 06:12:20|20292.61|20172.61|20291.95|20171.95|20292.89|20172.89|20291.95|20171.95|10
1638684750000|2021-12-05 06:12:30|20292.08|20172.08|20296.97|20176.97|20296.97|20176.97|20292.08|20172.08|10
1638684760000|2021-12-05 06:12:40|20297.23|20177.23|20298.36|20178.36|20298.82|20178.82|20297.23|20177.23|10
1638684770000|2021-12-05 06:12:50|20299.24|20179.24|20299.99|20179.99|20300.42|20180.42|20299.01|20179.01|9
1638684780000|2021-12-05 06:13:00|20299.94|20179.94|20300.37|20180.37|20300.92|20180.92|20299.94|20179.94|9
1638684790000|2021-12-05 06:13:10|20300.45|20180.45|20300.81|20180.81|20300.87|20180.87|20299.97|20179.97|10
1638684800000|2021-12-05 06:13:20|20302.59|20182.59|20305|20185|20305|20185|20302.59|20182.59|10
1638684810000|2021-12-05 06:13:30|20305.65|20185.65|20310.62|20190.62|20310.62|20190.62|20305.65|20185.65|10
1638684820000|2021-12-05 06:13:40|20311|20191|20314.6|20194.6|20314.6|20194.6|20311|20191|10
1638684830000|2021-12-05 06:13:50|20314.74|20194.74|20318.32|20198.32|20318.32|20198.32|20314.74|20194.74|10
1638684840000|2021-12-05 06:14:00|20318.47|20198.47|20321.57|20201.57|20321.57|20201.57|20318.29|20198.29|10
1638684850000|2021-12-05 06:14:10|20321.01|20201.01|20317.59|20197.59|20321.42|20201.42|20317.59|20197.59|10
1638684860000|2021-12-05 06:14:20|20316.74|20196.74|20312.74|20192.74|20317.26|20197.26|20311.91|20191.91|10
1638684870000|2021-12-05 06:14:30|20311.7|20191.7|20307.51|20187.51|20311.88|20191.88|20307.51|20187.51|10
1638684880000|2021-12-05 06:14:40|20307.42|20187.42|20303.43|20183.43|20307.42|20187.42|20302.88|20182.88|10
1638684890000|2021-12-05 06:14:50|20302.67|20182.67|20301.07|20181.07|20302.67|20182.67|20300.96|20180.96|10
1638684900000|2021-12-05 06:15:00|20300.95|20180.95|20301.83|20181.83|20301.83|20181.83|20297.7|20177.7|10
1638684910000|2021-12-05 06:15:10|20302.17|20182.17|20302.78|20182.78|20302.89|20182.89|20302.17|20182.17|10
1638684920000|2021-12-05 06:15:20|20302.94|20182.94|20298.77|20178.77|20302.94|20182.94|20298.77|20178.77|10
1638684930000|2021-12-05 06:15:30|20297.59|20177.59|20295.8|20175.8|20297.72|20177.72|20295.19|20175.19|10
1638684940000|2021-12-05 06:15:40|20296.1|20176.1|20296.9|20176.9|20296.95|20176.95|20295.97|20175.97|9
1638684950000|2021-12-05 06:15:50|20297.29|20177.29|20297.8|20177.8|20297.92|20177.92|20295.97|20175.97|10
1638684960000|2021-12-05 06:16:00|20297.66|20177.66|20296.36|20176.36|20297.66|20177.66|20296.36|20176.36|10
1638684970000|2021-12-05 06:16:10|20295.58|20175.58|20293.22|20173.22|20295.58|20175.58|20293.22|20173.22|10
1638684980000|2021-12-05 06:16:20|20293.06|20173.06|20291.66|20171.66|20293.06|20173.06|20291.66|20171.66|9
1638684990000|2021-12-05 06:16:30|20290.72|20170.72|20289.35|20169.35|20291.66|20171.66|20289.35|20169.35|10
1638685000000|2021-12-05 06:16:40|20289.02|20169.02|20283.18|20163.18|20289.02|20169.02|20283.18|20163.18|10
1638685010000|2021-12-05 06:16:50|20281.82|20161.82|20274.8|20154.8|20281.82|20161.82|20274.65|20154.65|10
1638685020000|2021-12-05 06:17:00|20274.02|20154.02|20271.54|20151.54|20274.02|20154.02|20271.54|20151.54|9
1638685030000|2021-12-05 06:17:10|20271.7|20151.7|20266.36|20146.36|20271.7|20151.7|20265.15|20145.15|10
1638685040000|2021-12-05 06:17:20|20266.34|20146.34|20264.34|20144.34|20266.34|20146.34|20264.34|20144.34|10
1638685050000|2021-12-05 06:17:30|20264.3|20144.3|20264.69|20144.69|20264.69|20144.69|20262.45|20142.45|10
1638685060000|2021-12-05 06:17:40|20265.93|20145.93|20269.66|20149.66|20269.66|20149.66|20265.46|20145.46|10
1638685070000|2021-12-05 06:17:50|20269.53|20149.53|20273.51|20153.51|20273.51|20153.51|20269.53|20149.53|10
1638685080000|2021-12-05 06:18:00|20273.14|20153.14|20275.27|20155.27|20277.14|20157.14|20273.14|20153.14|10
1638685090000|2021-12-05 06:18:10|20274.69|20154.69|20268.22|20148.22|20274.69|20154.69|20268.22|20148.22|10
1638685100000|2021-12-05 06:18:20|20268.05|20148.05|20266.34|20146.34|20268.05|20148.05|20266.25|20146.25|10
1638685110000|2021-12-05 06:18:30|20265.94|20145.94|20264.17|20144.17|20266.05|20146.05|20264.17|20144.17|10
1638685120000|2021-12-05 06:18:40|20264.42|20144.42|20262.68|20142.68|20264.42|20144.42|20261.91|20141.91|10
1638685130000|2021-12-05 06:18:50|20261.57|20141.57|20259.59|20139.59|20262.82|20142.82|20259.59|20139.59|10
1638685140000|2021-12-05 06:19:00|20259.07|20139.07|20258.56|20138.56|20259.07|20139.07|20257.19|20137.19|10
1638685150000|2021-12-05 06:19:10|20258.01|20138.01|20257.78|20137.78|20258.01|20138.01|20256.89|20136.89|10
1638685160000|2021-12-05 06:19:20|20257.44|20137.44|20255.81|20135.81|20257.79|20137.79|20255.81|20135.81|10
1638685170000|2021-12-05 06:19:30|20256.12|20136.12|20259.57|20139.57|20259.57|20139.57|20255.82|20135.82|10
1638685180000|2021-12-05 06:19:40|20260.11|20140.11|20260.46|20140.46|20261.04|20141.04|20259.85|20139.85|9
1638685190000|2021-12-05 06:19:50|20260.6|20140.6|20262.92|20142.92|20263.09|20143.09|20260.6|20140.6|10
1638685200000|2021-12-05 06:20:00|20262.93|20142.93|20260.58|20140.58|20262.93|20142.93|20260.58|20140.58|10
1638685210000|2021-12-05 06:20:10|20260.21|20140.21|20260.71|20140.71|20261.12|20141.12|20260.21|20140.21|10
1638685220000|2021-12-05 06:20:20|20260.62|20140.62|20259.42|20139.42|20260.99|20140.99|20259.42|20139.42|10
1638685230000|2021-12-05 06:20:30|20258.5|20138.5|20257.84|20137.84|20258.58|20138.58|20257.62|20137.62|10
1638685240000|2021-12-05 06:20:40|20257.85|20137.85|20257.5|20137.5|20257.9|20137.9|20257.17|20137.17|10
1638685250000|2021-12-05 06:20:50|20256.98|20136.98|20254.18|20134.18|20257.42|20137.42|20254.18|20134.18|10
1638685260000|2021-12-05 06:21:00|20253.7|20133.7|20254.34|20134.34|20254.34|20134.34|20252.51|20132.51|10
1638685270000|2021-12-05 06:21:10|20254.06|20134.06|20255.14|20135.14|20255.14|20135.14|20254.02|20134.02|10
1638685280000|2021-12-05 06:21:20|20255.71|20135.71|20256.49|20136.49|20257.85|20137.85|20255.71|20135.71|10
1638685290000|2021-12-05 06:21:30|20256.42|20136.42|20255.81|20135.81|20256.7|20136.7|20255.81|20135.81|9
1638685300000|2021-12-05 06:21:40|20255.97|20135.97|20255.5|20135.5|20256.27|20136.27|20255.18|20135.18|10
1638685310000|2021-12-05 06:21:50|20255.28|20135.28|20255.7|20135.7|20255.7|20135.7|20254.65|20134.65|10
1638685320000|2021-12-05 06:22:00|20255.47|20135.47|20257.31|20137.31|20257.31|20137.31|20255.23|20135.23|9
1638685330000|2021-12-05 06:22:10|20257.63|20137.63|20258.95|20138.95|20259.21|20139.21|20257.39|20137.39|10
1638685340000|2021-12-05 06:22:20|20259.07|20139.07|20261.99|20141.99|20261.99|20141.99|20258.88|20138.88|10
1638685350000|2021-12-05 06:22:30|20262.28|20142.28|20266.38|20146.38|20266.38|20146.38|20262.28|20142.28|10
1638685360000|2021-12-05 06:22:40|20265.96|20145.96|20268.07|20148.07|20268.72|20148.72|20265.96|20145.96|10
1638685370000|2021-12-05 06:22:50|20268.61|20148.61|20269.51|20149.51|20269.51|20149.51|20268.35|20148.35|10
1638685380000|2021-12-05 06:23:00|20269.64|20149.64|20272.42|20152.42|20272.61|20152.61|20269.57|20149.57|9
1638685390000|2021-12-05 06:23:10|20273.25|20153.25|20276.45|20156.45|20276.45|20156.45|20273.25|20153.25|10
1638685400000|2021-12-05 06:23:20|20276.57|20156.57|20280.53|20160.53|20280.53|20160.53|20276.57|20156.57|10
1638685410000|2021-12-05 06:23:30|20280.86|20160.86|20284.93|20164.93|20284.93|20164.93|20280.86|20160.86|9
1638685420000|2021-12-05 06:23:40|20284.95|20164.95|20286.02|20166.02|20286.5|20166.5|20284.95|20164.95|10
1638685430000|2021-12-05 06:23:50|20285.83|20165.83|20285.95|20165.95|20286.11|20166.11|20285.54|20165.54|10
1638685440000|2021-12-05 06:24:00|20286.22|20166.22|20286.5|20166.5|20287.2|20167.2|20286.22|20166.22|9
1638685450000|2021-12-05 06:24:10|20286.2|20166.2|20281.58|20161.58|20286.2|20166.2|20281.58|20161.58|10
1638685460000|2021-12-05 06:24:20|20279.67|20159.67|20277.2|20157.2|20280.61|20160.61|20277.2|20157.2|9
1638685470000|2021-12-05 06:24:30|20277.14|20157.14|20274.08|20154.08|20277.14|20157.14|20274.08|20154.08|10
1638685480000|2021-12-05 06:24:40|20274.13|20154.13|20277.66|20157.66|20277.66|20157.66|20274.13|20154.13|10
1638685490000|2021-12-05 06:24:50|20278.04|20158.04|20279.8|20159.8|20280.55|20160.55|20278.04|20158.04|10
1638685500000|2021-12-05 06:25:00|20280.33|20160.33|20283.44|20163.44|20283.88|20163.88|20280.33|20160.33|10
1638685510000|2021-12-05 06:25:10|20284.21|20164.21|20281.18|20161.18|20284.5|20164.5|20281.18|20161.18|10
1638685520000|2021-12-05 06:25:20|20280.18|20160.18|20277.76|20157.76|20280.37|20160.37|20277.75|20157.75|10
1638685530000|2021-12-05 06:25:30|20277.67|20157.67|20278.93|20158.93|20279.42|20159.42|20277.67|20157.67|10
1638685540000|2021-12-05 06:25:40|20279.62|20159.62|20283.36|20163.36|20283.36|20163.36|20278.71|20158.71|10
1638685550000|2021-12-05 06:25:50|20283.53|20163.53|20284.67|20164.67|20284.67|20164.67|20283.53|20163.53|10
1638685560000|2021-12-05 06:26:00|20284.76|20164.76|20287.02|20167.02|20287.02|20167.02|20284.76|20164.76|10
1638685570000|2021-12-05 06:26:10|20287.15|20167.15|20296.16|20176.16|20296.16|20176.16|20287.15|20167.15|10
1638685580000|2021-12-05 06:26:20|20296.88|20176.88|20298.18|20178.18|20298.21|20178.21|20296.88|20176.88|10
1638685590000|2021-12-05 06:26:30|20298.46|20178.46|20297.79|20177.79|20298.46|20178.46|20297.55|20177.55|10
1638685600000|2021-12-05 06:26:40|20297.77|20177.77|20298.43|20178.43|20298.43|20178.43|20296.27|20176.27|10
1638685610000|2021-12-05 06:26:50|20298.51|20178.51|20300.6|20180.6|20300.6|20180.6|20298.43|20178.43|10
1638685620000|2021-12-05 06:27:00|20302.08|20182.08|20303.47|20183.47|20303.54|20183.54|20301.96|20181.96|10
1638685630000|2021-12-05 06:27:10|20302.28|20182.28|20297.11|20177.11|20302.28|20182.28|20297.11|20177.11|10
1638685640000|2021-12-05 06:27:20|20297.44|20177.44|20297.67|20177.67|20297.98|20177.98|20296.82|20176.82|10
1638685650000|2021-12-05 06:27:30|20298.01|20178.01|20306.58|20186.58|20306.58|20186.58|20298.01|20178.01|10
1638685660000|2021-12-05 06:27:40|20308.3|20188.3|20316.88|20196.88|20316.88|20196.88|20308.3|20188.3|10
1638685670000|2021-12-05 06:27:50|20317.17|20197.17|20322.13|20202.13|20322.62|20202.62|20317.17|20197.17|10
1638685680000|2021-12-05 06:28:00|20322|20202|20320.3|20200.3|20322.45|20202.45|20320.3|20200.3|10
1638685690000|2021-12-05 06:28:10|20320.23|20200.23|20317.01|20197.01|20320.23|20200.23|20316.27|20196.27|10
1638685700000|2021-12-05 06:28:20|20317.06|20197.06|20317.82|20197.82|20319.21|20199.21|20317.06|20197.06|10
1638685710000|2021-12-05 06:28:30|20318.25|20198.25|20330.82|20210.82|20330.82|20210.82|20317.99|20197.99|10
1638685720000|2021-12-05 06:28:40|20332.41|20212.41|20341.77|20221.77|20341.77|20221.77|20331.77|20211.77|10
1638685730000|2021-12-05 06:28:50|20343.8|20223.8|20348.38|20228.38|20348.38|20228.38|20343.49|20223.49|10
1638685740000|2021-12-05 06:29:00|20347.96|20227.96|20347.3|20227.3|20347.96|20227.96|20345.96|20225.96|10
1638685750000|2021-12-05 06:29:10|20346.8|20226.8|20350.19|20230.19|20350.19|20230.19|20346.03|20226.03|10
1638685760000|2021-12-05 06:29:20|20351.66|20231.66|20353.94|20233.94|20354.26|20234.26|20351.66|20231.66|10
1638685770000|2021-12-05 06:29:30|20353.72|20233.72|20359.67|20239.67|20359.83|20239.83|20353.72|20233.72|10
1638685780000|2021-12-05 06:29:40|20359.97|20239.97|20361.06|20241.06|20361.57|20241.57|20359.3|20239.3|10
1638685790000|2021-12-05 06:29:50|20361.12|20241.12|20362.75|20242.75|20364.41|20244.41|20361.12|20241.12|10
1638685800000|2021-12-05 06:30:00|20363.16|20243.16|20363.63|20243.63|20364.06|20244.06|20361.63|20241.63|10
1638685810000|2021-12-05 06:30:10|20362.55|20242.55|20357.89|20237.89|20362.81|20242.81|20357.65|20237.65|10
1638685820000|2021-12-05 06:30:20|20357.25|20237.25|20358.48|20238.48|20358.92|20238.92|20357.25|20237.25|10
1638685830000|2021-12-05 06:30:30|20358.06|20238.06|20361.9|20241.9|20361.9|20241.9|20357.76|20237.76|10
1638685840000|2021-12-05 06:30:40|20362.31|20242.31|20364.06|20244.06|20364.92|20244.92|20362.31|20242.31|10
1638685850000|2021-12-05 06:30:50|20365|20245|20368.16|20248.16|20368.24|20248.24|20365|20245|10
1638685860000|2021-12-05 06:31:00|20368.72|20248.72|20371.37|20251.37|20371.37|20251.37|20368.72|20248.72|10
1638685870000|2021-12-05 06:31:10|20370.58|20250.58|20372.12|20252.12|20372.22|20252.22|20370.58|20250.58|10
1638685880000|2021-12-05 06:31:20|20372.97|20252.97|20382.39|20262.39|20382.39|20262.39|20372.97|20252.97|10
1638685890000|2021-12-05 06:31:30|20384.27|20264.27|20390.63|20270.63|20390.63|20270.63|20384.02|20264.02|10
1638685900000|2021-12-05 06:31:40|20391|20271|20390.76|20270.76|20392.28|20272.28|20389.86|20269.86|10
1638685910000|2021-12-05 06:31:50|20389.99|20269.99|20387.97|20267.97|20390.21|20270.21|20387.56|20267.56|10
1638685920000|2021-12-05 06:32:00|20387.14|20267.14|20383.3|20263.3|20387.63|20267.63|20383.3|20263.3|10
1638685930000|2021-12-05 06:32:10|20381.7|20261.7|20380.56|20260.56|20381.7|20261.7|20380.56|20260.56|10
1638685940000|2021-12-05 06:32:20|20380.4|20260.4|20381.25|20261.25|20381.25|20261.25|20380.03|20260.03|10
1638685950000|2021-12-05 06:32:30|20381.11|20261.11|20385.25|20265.25|20385.25|20265.25|20380.84|20260.84|10
1638685960000|2021-12-05 06:32:40|20386.28|20266.28|20388.93|20268.93|20390.24|20270.24|20386.28|20266.28|10
1638685970000|2021-12-05 06:32:50|20389.42|20269.42|20390.16|20270.16|20390.48|20270.48|20388.69|20268.69|9
1638685980000|2021-12-05 06:33:00|20391.22|20271.22|20397.6|20277.6|20397.6|20277.6|20391.22|20271.22|10
1638685990000|2021-12-05 06:33:10|20397.92|20277.92|20402.73|20282.73|20402.73|20282.73|20397.92|20277.92|10
1638686000000|2021-12-05 06:33:20|20401.84|20281.84|20398.45|20278.45|20401.84|20281.84|20398.15|20278.15|10
1638686010000|2021-12-05 06:33:30|20398.5|20278.5|20398.45|20278.45|20399.45|20279.45|20397.43|20277.43|9
1638686020000|2021-12-05 06:33:40|20399.43|20279.43|20399.68|20279.68|20400.36|20280.36|20398.4|20278.4|10
1638686030000|2021-12-05 06:33:50|20399.1|20279.1|20398.62|20278.62|20400.29|20280.29|20398.62|20278.62|10
1638686040000|2021-12-05 06:34:00|20398.31|20278.31|20399.94|20279.94|20400.07|20280.07|20398.31|20278.31|10
1638686050000|2021-12-05 06:34:10|20399.98|20279.98|20400.41|20280.41|20401.5|20281.5|20399.98|20279.98|10
1638686060000|2021-12-05 06:34:20|20400.57|20280.57|20403.98|20283.98|20403.98|20283.98|20400.57|20280.57|10
1638686070000|2021-12-05 06:34:30|20403.37|20283.37|20401.6|20281.6|20403.37|20283.37|20401.23|20281.23|10
1638686080000|2021-12-05 06:34:40|20399.83|20279.83|20394.31|20274.31|20399.83|20279.83|20394.31|20274.31|10
1638686090000|2021-12-05 06:34:50|20393.61|20273.61|20390.34|20270.34|20393.61|20273.61|20390.34|20270.34|9
1638686100000|2021-12-05 06:35:00|20390.19|20270.19|20392.06|20272.06|20393.09|20273.09|20389.75|20269.75|10
1638686110000|2021-12-05 06:35:10|20392.38|20272.38|20394.35|20274.35|20394.35|20274.35|20392.38|20272.38|10
1638686120000|2021-12-05 06:35:20|20394.92|20274.92|20393.89|20273.89|20397.17|20277.17|20393.89|20273.89|10
1638686130000|2021-12-05 06:35:30|20390.75|20270.75|20384.38|20264.38|20390.75|20270.75|20383.42|20263.42|10
1638686140000|2021-12-05 06:35:40|20384.61|20264.61|20378.67|20258.67|20385.43|20265.43|20378.67|20258.67|10
1638686150000|2021-12-05 06:35:50|20376.92|20256.92|20359.43|20239.43|20376.92|20256.92|20359.43|20239.43|10
1638686160000|2021-12-05 06:36:00|20359.77|20239.77|20354.45|20234.45|20359.86|20239.86|20354.45|20234.45|10
1638686170000|2021-12-05 06:36:10|20354.18|20234.18|20351.42|20231.42|20355.52|20235.52|20351.42|20231.42|10
1638686180000|2021-12-05 06:36:20|20348.88|20228.88|20351.51|20231.51|20352.11|20232.11|20348.88|20228.88|10
1638686190000|2021-12-05 06:36:30|20352.76|20232.76|20351.58|20231.58|20352.81|20232.81|20350.73|20230.73|10
1638686200000|2021-12-05 06:36:40|20351.59|20231.59|20351.99|20231.99|20352.56|20232.56|20350.78|20230.78|10
1638686210000|2021-12-05 06:36:50|20351.47|20231.47|20353.45|20233.45|20353.62|20233.62|20351.23|20231.23|10
1638686220000|2021-12-05 06:37:00|20354.83|20234.83|20345.41|20225.41|20355.5|20235.5|20344.85|20224.85|10
1638686230000|2021-12-05 06:37:10|20345.78|20225.78|20343.63|20223.63|20345.78|20225.78|20343.63|20223.63|9
1638686240000|2021-12-05 06:37:20|20342.82|20222.82|20337.89|20217.89|20342.82|20222.82|20337.89|20217.89|10
1638686250000|2021-12-05 06:37:30|20337.94|20217.94|20337.12|20217.12|20338.32|20218.32|20337.12|20217.12|9
1638686260000|2021-12-05 06:37:40|20336.9|20216.9|20337.63|20217.63|20338.27|20218.27|20336.74|20216.74|10
1638686270000|2021-12-05 06:37:50|20337.99|20217.99|20339.23|20219.23|20339.72|20219.72|20337.99|20217.99|10
1638686280000|2021-12-05 06:38:00|20339.29|20219.29|20340.12|20220.12|20340.12|20220.12|20339.06|20219.06|10
1638686290000|2021-12-05 06:38:10|20340.18|20220.18|20339.71|20219.71|20341.62|20221.62|20339.71|20219.71|10
1638686300000|2021-12-05 06:38:20|20339.9|20219.9|20340.19|20220.19|20340.19|20220.19|20339.24|20219.24|10
1638686310000|2021-12-05 06:38:30|20340.43|20220.43|20340.37|20220.37|20341.36|20221.36|20340.25|20220.25|10
1638686320000|2021-12-05 06:38:40|20339.99|20219.99|20340.57|20220.57|20340.75|20220.75|20339.84|20219.84|10
1638686330000|2021-12-05 06:38:50|20340.66|20220.66|20346.38|20226.38|20346.38|20226.38|20340.66|20220.66|8
1638686340000|2021-12-05 06:39:00|20347.12|20227.12|20350.97|20230.97|20350.97|20230.97|20347.12|20227.12|10
1638686350000|2021-12-05 06:39:10|20350.87|20230.87|20359.32|20239.32|20359.32|20239.32|20350.87|20230.87|10
1638686360000|2021-12-05 06:39:20|20360.25|20240.25|20365.36|20245.36|20365.92|20245.92|20360.25|20240.25|10
1638686370000|2021-12-05 06:39:30|20367.86|20247.86|20372.59|20252.59|20372.59|20252.59|20367.86|20247.86|10
1638686380000|2021-12-05 06:39:40|20372.82|20252.82|20371.06|20251.06|20373.64|20253.64|20370.4|20250.4|10
1638686390000|2021-12-05 06:39:50|20371.12|20251.12|20373.26|20253.26|20373.26|20253.26|20370.29|20250.29|10
1638686400000|2021-12-05 06:40:00|20373.41|20253.41|20375.06|20255.06|20375.59|20255.59|20373.3|20253.3|10
1638686410000|2021-12-05 06:40:10|20374.19|20254.19|20361.48|20241.48|20374.19|20254.19|20361.48|20241.48|10
1638686420000|2021-12-05 06:40:20|20359.72|20239.72|20359.41|20239.41|20359.72|20239.72|20356.42|20236.42|10
1638686430000|2021-12-05 06:40:30|20360.42|20240.42|20364.86|20244.86|20364.86|20244.86|20360.42|20240.42|10
1638686440000|2021-12-05 06:40:40|20365.28|20245.28|20367.93|20247.93|20367.93|20247.93|20364.69|20244.69|9
1638686450000|2021-12-05 06:40:50|20367.7|20247.7|20372|20252|20372|20252|20367.7|20247.7|10
1638686460000|2021-12-05 06:41:00|20372.9|20252.9|20376.9|20256.9|20376.9|20256.9|20372.9|20252.9|10
1638686470000|2021-12-05 06:41:10|20377.33|20257.33|20388.67|20268.67|20388.67|20268.67|20377.33|20257.33|10
1638686480000|2021-12-05 06:41:20|20389.69|20269.69|20391.98|20271.98|20391.98|20271.98|20389.69|20269.69|10
1638686490000|2021-12-05 06:41:30|20392.6|20272.6|20392.72|20272.72|20393.89|20273.89|20392.6|20272.6|10
1638686500000|2021-12-05 06:41:40|20392.46|20272.46|20386.34|20266.34|20394.33|20274.33|20386.34|20266.34|10
1638686510000|2021-12-05 06:41:50|20384.73|20264.73|20380.99|20260.99|20384.85|20264.85|20380.99|20260.99|10
1638686520000|2021-12-05 06:42:00|20379.67|20259.67|20375.25|20255.25|20379.67|20259.67|20375.1|20255.1|10
1638686530000|2021-12-05 06:42:10|20375.28|20255.28|20370.54|20250.54|20375.29|20255.29|20369.7|20249.7|10
1638686540000|2021-12-05 06:42:20|20369.91|20249.91|20367.64|20247.64|20369.91|20249.91|20367.64|20247.64|10
1638686550000|2021-12-05 06:42:30|20367.15|20247.15|20363|20243|20367.15|20247.15|20363|20243|10
1638686560000|2021-12-05 06:42:40|20362.11|20242.11|20363.76|20243.76|20363.76|20243.76|20362.11|20242.11|10
1638686570000|2021-12-05 06:42:50|20364.33|20244.33|20365.79|20245.79|20365.79|20245.79|20362.35|20242.35|9
1638686580000|2021-12-05 06:43:00|20366.43|20246.43|20367.07|20247.07|20367.97|20247.97|20366.43|20246.43|10
1638686590000|2021-12-05 06:43:10|20365.6|20245.6|20360.38|20240.38|20365.6|20245.6|20360.38|20240.38|10
1638686600000|2021-12-05 06:43:20|20360.25|20240.25|20360.06|20240.06|20360.66|20240.66|20359.56|20239.56|10
1638686610000|2021-12-05 06:43:30|20360.43|20240.43|20361.65|20241.65|20361.65|20241.65|20360.35|20240.35|9
1638686620000|2021-12-05 06:43:40|20361.69|20241.69|20362.84|20242.84|20362.84|20242.84|20361.69|20241.69|8
1638686630000|2021-12-05 06:43:50|20362.95|20242.95|20364.29|20244.29|20364.29|20244.29|20362.95|20242.95|10
1638686640000|2021-12-05 06:44:00|20363.48|20243.48|20368.47|20248.47|20368.47|20248.47|20363.18|20243.18|10
1638686650000|2021-12-05 06:44:10|20369.33|20249.33|20372.18|20252.18|20372.5|20252.5|20369.06|20249.06|10
1638686660000|2021-12-05 06:44:20|20373.28|20253.28|20373.17|20253.17|20375.51|20255.51|20372.93|20252.93|10
1638686670000|2021-12-05 06:44:30|20372.21|20252.21|20372.68|20252.68|20372.85|20252.85|20371.46|20251.46|9
1638686680000|2021-12-05 06:44:40|20372.74|20252.74|20375.19|20255.19|20375.19|20255.19|20372.74|20252.74|10
1638686690000|2021-12-05 06:44:50|20375.38|20255.38|20366.62|20246.62|20375.56|20255.56|20366.62|20246.62|10
1638686700000|2021-12-05 06:45:00|20366.25|20246.25|20364.52|20244.52|20366.25|20246.25|20363.24|20243.24|10
1638686710000|2021-12-05 06:45:10|20364.57|20244.57|20369.17|20249.17|20369.17|20249.17|20364.11|20244.11|10
1638686720000|2021-12-05 06:45:20|20371.08|20251.08|20375.83|20255.83|20375.83|20255.83|20371.08|20251.08|10
1638686730000|2021-12-05 06:45:30|20376.74|20256.74|20378.4|20258.4|20378.92|20258.92|20376.74|20256.74|10
1638686740000|2021-12-05 06:45:40|20378.7|20258.7|20380.94|20260.94|20380.94|20260.94|20378.7|20258.7|10
1638686750000|2021-12-05 06:45:50|20381.3|20261.3|20381.31|20261.31|20381.42|20261.42|20380.56|20260.56|8
1638686760000|2021-12-05 06:46:00|20381.14|20261.14|20383.24|20263.24|20383.24|20263.24|20381.14|20261.14|10
1638686770000|2021-12-05 06:46:10|20383.1|20263.1|20383|20263|20384.01|20264.01|20383|20263|9
1638686780000|2021-12-05 06:46:20|20383.21|20263.21|20384.18|20264.18|20384.64|20264.64|20383.18|20263.18|10
1638686790000|2021-12-05 06:46:30|20384.68|20264.68|20387.79|20267.79|20387.79|20267.79|20384.54|20264.54|10
1638686800000|2021-12-05 06:46:40|20388.38|20268.38|20392.5|20272.5|20392.58|20272.58|20388.38|20268.38|10
1638686810000|2021-12-05 06:46:50|20392.46|20272.46|20392.31|20272.31|20392.46|20272.46|20391.86|20271.86|8
1638686820000|2021-12-05 06:47:00|20391.83|20271.83|20390.38|20270.38|20391.97|20271.97|20390.31|20270.31|10
1638686830000|2021-12-05 06:47:10|20389.8|20269.8|20389.56|20269.56|20390.69|20270.69|20389.56|20269.56|10
1638686840000|2021-12-05 06:47:20|20389.27|20269.27|20386.09|20266.09|20389.27|20269.27|20386.09|20266.09|9
1638686850000|2021-12-05 06:47:30|20385.5|20265.5|20384.93|20264.93|20385.5|20265.5|20384.39|20264.39|9
1638686860000|2021-12-05 06:47:40|20385.21|20265.21|20386.22|20266.22|20386.22|20266.22|20385.21|20265.21|10
1638686870000|2021-12-05 06:47:50|20386.38|20266.38|20389.51|20269.51|20389.75|20269.75|20386.3|20266.3|10
1638686880000|2021-12-05 06:48:00|20388.99|20268.99|20390.74|20270.74|20391.51|20271.51|20388.63|20268.63|10
1638686890000|2021-12-05 06:48:10|20390.35|20270.35|20389.28|20269.28|20390.35|20270.35|20389.17|20269.17|10
1638686900000|2021-12-05 06:48:20|20388.62|20268.62|20387.4|20267.4|20389.12|20269.12|20387.35|20267.35|10
1638686910000|2021-12-05 06:48:30|20387.48|20267.48|20392.17|20272.17|20392.43|20272.43|20387.48|20267.48|10
1638686920000|2021-12-05 06:48:40|20393.56|20273.56|20395.24|20275.24|20395.38|20275.38|20393.56|20273.56|10
1638686930000|2021-12-05 06:48:50|20394.91|20274.91|20395.11|20275.11|20395.33|20275.33|20394.12|20274.12|10
1638686940000|2021-12-05 06:49:00|20395.18|20275.18|20394.38|20274.38|20395.18|20275.18|20394.3|20274.3|10
1638686950000|2021-12-05 06:49:10|20394.34|20274.34|20397.68|20277.68|20397.68|20277.68|20394.34|20274.34|10
1638686960000|2021-12-05 06:49:20|20398.21|20278.21|20400.77|20280.77|20400.77|20280.77|20398.21|20278.21|10
1638686970000|2021-12-05 06:49:30|20401.29|20281.29|20405.54|20285.54|20405.54|20285.54|20401.29|20281.29|9
1638686980000|2021-12-05 06:49:40|20408.19|20288.19|20411.86|20291.86|20411.86|20291.86|20408.19|20288.19|9
1638686990000|2021-12-05 06:49:50|20412.01|20292.01|20415.01|20295.01|20415.01|20295.01|20411.99|20291.99|10
1638687000000|2021-12-05 06:50:00|20414.57|20294.57|20414.95|20294.95|20416.43|20296.43|20414.1|20294.1|10
1638687010000|2021-12-05 06:50:10|20414.44|20294.44|20411.73|20291.73|20415.11|20295.11|20411.38|20291.38|10
1638687020000|2021-12-05 06:50:20|20411.03|20291.03|20405.38|20285.38|20411.19|20291.19|20405.38|20285.38|10
1638687030000|2021-12-05 06:50:30|20404.94|20284.94|20402.07|20282.07|20404.94|20284.94|20401.57|20281.57|10
1638687040000|2021-12-05 06:50:40|20401.92|20281.92|20400.06|20280.06|20401.92|20281.92|20400.06|20280.06|10
1638687050000|2021-12-05 06:50:50|20399.3|20279.3|20398.05|20278.05|20399.52|20279.52|20397.86|20277.86|10
1638687060000|2021-12-05 06:51:00|20398.53|20278.53|20400.43|20280.43|20400.55|20280.55|20398.53|20278.53|9
1638687070000|2021-12-05 06:51:10|20399.95|20279.95|20399.59|20279.59|20400.23|20280.23|20398.37|20278.37|10
1638687080000|2021-12-05 06:51:20|20400.01|20280.01|20399.58|20279.58|20400.01|20280.01|20397.78|20277.78|10
1638687090000|2021-12-05 06:51:30|20400.08|20280.08|20400.66|20280.66|20400.66|20280.66|20399.27|20279.27|10
1638687100000|2021-12-05 06:51:40|20401.01|20281.01|20400.87|20280.87|20401.01|20281.01|20400.07|20280.07|10
1638687110000|2021-12-05 06:51:50|20401.3|20281.3|20401.82|20281.82|20402.5|20282.5|20400.35|20280.35|10
1638687120000|2021-12-05 06:52:00|20402.39|20282.39|20403.06|20283.06|20403.06|20283.06|20402.2|20282.2|9
1638687130000|2021-12-05 06:52:10|20403.4|20283.4|20406.98|20286.98|20407.33|20287.33|20403.4|20283.4|10
1638687140000|2021-12-05 06:52:20|20408.91|20288.91|20409.02|20289.02|20409.48|20289.48|20408.53|20288.53|10
1638687150000|2021-12-05 06:52:30|20409.45|20289.45|20411.1|20291.1|20411.36|20291.36|20409.45|20289.45|10
1638687160000|2021-12-05 06:52:40|20411.21|20291.21|20412.51|20292.51|20412.66|20292.66|20411.21|20291.21|10
1638687170000|2021-12-05 06:52:50|20412.6|20292.6|20412.82|20292.82|20412.95|20292.95|20411.45|20291.45|10
1638687180000|2021-12-05 06:53:00|20412.62|20292.62|20414.26|20294.26|20414.42|20294.42|20412.09|20292.09|10
1638687190000|2021-12-05 06:53:10|20414.51|20294.51|20416.54|20296.54|20416.55|20296.55|20414.51|20294.51|8
1638687200000|2021-12-05 06:53:20|20416.2|20296.2|20418.09|20298.09|20418.12|20298.12|20416.2|20296.2|9
1638687210000|2021-12-05 06:53:30|20419.21|20299.21|20421.43|20301.43|20421.43|20301.43|20418.68|20298.68|10
1638687220000|2021-12-05 06:53:40|20422.24|20302.24|20424.75|20304.75|20424.76|20304.76|20422.24|20302.24|10
1638687230000|2021-12-05 06:53:50|20424.14|20304.14|20425.55|20305.55|20425.86|20305.86|20424.14|20304.14|10
1638687240000|2021-12-05 06:54:00|20424.83|20304.83|20426.56|20306.56|20427.04|20307.04|20424.66|20304.66|10
1638687250000|2021-12-05 06:54:10|20426.49|20306.49|20427.29|20307.29|20427.29|20307.29|20426.45|20306.45|10
1638687260000|2021-12-05 06:54:20|20427.58|20307.58|20426.86|20306.86|20428.04|20308.04|20426.07|20306.07|10
1638687270000|2021-12-05 06:54:30|20427|20307|20425.38|20305.38|20427|20307|20425.38|20305.38|10
1638687280000|2021-12-05 06:54:40|20425.48|20305.48|20426.43|20306.43|20426.9|20306.9|20425.26|20305.26|10
1638687290000|2021-12-05 06:54:50|20426.75|20306.75|20430.02|20310.02|20430.02|20310.02|20426.75|20306.75|10
1638687300000|2021-12-05 06:55:00|20430.66|20310.66|20432.1|20312.1|20432.1|20312.1|20429.83|20309.83|9
1638687310000|2021-12-05 06:55:10|20431.88|20311.88|20424.76|20304.76|20432.45|20312.45|20424.76|20304.76|10
1638687320000|2021-12-05 06:55:20|20423.07|20303.07|20419.88|20299.88|20423.07|20303.07|20419.84|20299.84|10
1638687330000|2021-12-05 06:55:30|20420.61|20300.61|20418.98|20298.98|20420.61|20300.61|20418.1|20298.1|10
1638687340000|2021-12-05 06:55:40|20419.41|20299.41|20420.88|20300.88|20420.88|20300.88|20419.37|20299.37|9
1638687350000|2021-12-05 06:55:50|20420.91|20300.91|20423.62|20303.62|20423.62|20303.62|20420.91|20300.91|10
1638687360000|2021-12-05 06:56:00|20424.04|20304.04|20431.01|20311.01|20431.01|20311.01|20424.04|20304.04|9
1638687370000|2021-12-05 06:56:10|20431.22|20311.22|20429.57|20309.57|20432.18|20312.18|20429.05|20309.05|10
1638687380000|2021-12-05 06:56:20|20429.47|20309.47|20427.26|20307.26|20429.47|20309.47|20426.27|20306.27|10
1638687390000|2021-12-05 06:56:30|20427.25|20307.25|20424.99|20304.99|20427.25|20307.25|20424.44|20304.44|10
1638687400000|2021-12-05 06:56:40|20424.8|20304.8|20424.51|20304.51|20425.88|20305.88|20424.51|20304.51|8
1638687410000|2021-12-05 06:56:50|20424.39|20304.39|20425.84|20305.84|20425.97|20305.97|20424.39|20304.39|9
1638687420000|2021-12-05 06:57:00|20426.49|20306.49|20427.33|20307.33|20427.5|20307.5|20426.23|20306.23|10
1638687430000|2021-12-05 06:57:10|20427.45|20307.45|20427.85|20307.85|20427.99|20307.99|20427.3|20307.3|10
1638687440000|2021-12-05 06:57:20|20427.15|20307.15|20429.45|20309.45|20429.8|20309.8|20427.15|20307.15|10
1638687450000|2021-12-05 06:57:30|20429.51|20309.51|20431.46|20311.46|20431.46|20311.46|20429.51|20309.51|10
1638687460000|2021-12-05 06:57:40|20432.07|20312.07|20433.08|20313.08|20433.41|20313.41|20431.95|20311.95|10
1638687470000|2021-12-05 06:57:50|20433|20313|20431.87|20311.87|20433.67|20313.67|20430.97|20310.97|10
1638687480000|2021-12-05 06:58:00|20431.27|20311.27|20431.23|20311.23|20431.95|20311.95|20430.4|20310.4|10
1638687490000|2021-12-05 06:58:10|20431.34|20311.34|20431.42|20311.42|20431.48|20311.48|20430.59|20310.59|10
1638687500000|2021-12-05 06:58:20|20432.04|20312.04|20432.63|20312.63|20432.75|20312.75|20431.43|20311.43|10
1638687510000|2021-12-05 06:58:30|20432.57|20312.57|20431.96|20311.96|20433.3|20313.3|20431.93|20311.93|10
1638687520000|2021-12-05 06:58:40|20432.02|20312.02|20430.13|20310.13|20433.18|20313.18|20430.13|20310.13|10
1638687530000|2021-12-05 06:58:50|20429.08|20309.08|20427.25|20307.25|20429.08|20309.08|20427.03|20307.03|10
1638687540000|2021-12-05 06:59:00|20425.85|20305.85|20421.07|20301.07|20426.41|20306.41|20421.07|20301.07|10
1638687550000|2021-12-05 06:59:10|20420.73|20300.73|20413.79|20293.79|20420.73|20300.73|20413.79|20293.79|10
1638687560000|2021-12-05 06:59:20|20413.53|20293.53|20409.37|20289.37|20413.72|20293.72|20409.37|20289.37|10
1638687570000|2021-12-05 06:59:30|20408.61|20288.61|20408.88|20288.88|20409.57|20289.57|20408.28|20288.28|10
1638687580000|2021-12-05 06:59:40|20408.78|20288.78|20409.58|20289.58|20409.91|20289.91|20407.85|20287.85|10
1638687590000|2021-12-05 06:59:50|20409.2|20289.2|20409.97|20289.97|20410.15|20290.15|20408.95|20288.95|10
1638687600000|2021-12-05 07:00:00|20410.19|20290.19|20399.04|20279.04|20411.08|20291.08|20399.04|20279.04|10
1638687610000|2021-12-05 07:00:10|20398|20278|20394.86|20274.86|20398.1|20278.1|20394.86|20274.86|10
1638687620000|2021-12-05 07:00:20|20392.55|20272.55|20391.86|20271.86|20393.25|20273.25|20391.86|20271.86|10
1638687630000|2021-12-05 07:00:30|20392.72|20272.72|20389.6|20269.6|20392.72|20272.72|20388.97|20268.97|10
1638687640000|2021-12-05 07:00:40|20389.62|20269.62|20390.94|20270.94|20391.8|20271.8|20389.62|20269.62|10
1638687650000|2021-12-05 07:00:50|20390.82|20270.82|20392.55|20272.55|20393.46|20273.46|20390.22|20270.22|10
1638687660000|2021-12-05 07:01:00|20392.67|20272.67|20398.42|20278.42|20398.42|20278.42|20392.47|20272.47|9
1638687670000|2021-12-05 07:01:10|20400.11|20280.11|20405.76|20285.76|20405.76|20285.76|20400.11|20280.11|10
1638687680000|2021-12-05 07:01:20|20406.78|20286.78|20415.2|20295.2|20415.2|20295.2|20406.78|20286.78|10
1638687690000|2021-12-05 07:01:30|20414.98|20294.98|20415.32|20295.32|20417.87|20297.87|20414.98|20294.98|10
1638687700000|2021-12-05 07:01:40|20415.64|20295.64|20417.71|20297.71|20417.71|20297.71|20415.64|20295.64|10
1638687710000|2021-12-05 07:01:50|20418.75|20298.75|20424.5|20304.5|20424.5|20304.5|20418.7|20298.7|10
1638687720000|2021-12-05 07:02:00|20423.93|20303.93|20425.8|20305.8|20425.89|20305.89|20423.93|20303.93|10
1638687730000|2021-12-05 07:02:10|20424.89|20304.89|20423.74|20303.74|20424.89|20304.89|20422.1|20302.1|9
1638687740000|2021-12-05 07:02:20|20423.8|20303.8|20429.86|20309.86|20429.86|20309.86|20423.8|20303.8|10
1638687750000|2021-12-05 07:02:30|20429.39|20309.39|20429.31|20309.31|20431.52|20311.52|20429.31|20309.31|10
1638687760000|2021-12-05 07:02:40|20428.83|20308.83|20425.29|20305.29|20428.83|20308.83|20425.29|20305.29|10
1638687770000|2021-12-05 07:02:50|20425.61|20305.61|20427.48|20307.48|20427.68|20307.68|20425.61|20305.61|10
1638687780000|2021-12-05 07:03:00|20427.92|20307.92|20429.41|20309.41|20429.43|20309.43|20427.92|20307.92|10
1638687790000|2021-12-05 07:03:10|20429.16|20309.16|20431.17|20311.17|20431.96|20311.96|20428.8|20308.8|10
1638687800000|2021-12-05 07:03:20|20430.83|20310.83|20427.67|20307.67|20431.18|20311.18|20427.67|20307.67|10
1638687810000|2021-12-05 07:03:30|20427|20307|20425.43|20305.43|20427|20307|20425.43|20305.43|10
1638687820000|2021-12-05 07:03:40|20424.53|20304.53|20421.35|20301.35|20424.58|20304.58|20421.35|20301.35|10
1638687830000|2021-12-05 07:03:50|20420.88|20300.88|20420.59|20300.59|20421.01|20301.01|20419.4|20299.4|10
1638687840000|2021-12-05 07:04:00|20420.08|20300.08|20422.1|20302.1|20422.1|20302.1|20418.84|20298.84|10
1638687850000|2021-12-05 07:04:10|20422.11|20302.11|20421.81|20301.81|20423.14|20303.14|20420.51|20300.51|10
1638687860000|2021-12-05 07:04:20|20421.66|20301.66|20424.62|20304.62|20424.7|20304.7|20421.45|20301.45|10
1638687870000|2021-12-05 07:04:30|20425.01|20305.01|20424.58|20304.58|20425.79|20305.79|20424.58|20304.58|10
1638687880000|2021-12-05 07:04:40|20424.08|20304.08|20428.55|20308.55|20428.55|20308.55|20424.06|20304.06|10
1638687890000|2021-12-05 07:04:50|20429.04|20309.04|20431.03|20311.03|20431.73|20311.73|20429.04|20309.04|10
1638687900000|2021-12-05 07:05:00|20430.86|20310.86|20432.17|20312.17|20432.18|20312.18|20430.86|20310.86|10
1638687910000|2021-12-05 07:05:10|20432.2|20312.2|20432.4|20312.4|20433.03|20313.03|20432.2|20312.2|10
1638687920000|2021-12-05 07:05:20|20431.63|20311.63|20437.49|20317.49|20437.88|20317.88|20431.63|20311.63|10
1638687930000|2021-12-05 07:05:30|20436.65|20316.65|20433.87|20313.87|20436.65|20316.65|20433.04|20313.04|10
1638687940000|2021-12-05 07:05:40|20433.69|20313.69|20439.07|20319.07|20439.07|20319.07|20433.69|20313.69|10
1638687950000|2021-12-05 07:05:50|20439.06|20319.06|20441.18|20321.18|20442.91|20322.91|20439.06|20319.06|10
1638687960000|2021-12-05 07:06:00|20440.51|20320.51|20439.15|20319.15|20443.03|20323.03|20438.7|20318.7|10
1638687970000|2021-12-05 07:06:10|20439.76|20319.76|20439.62|20319.62|20442.28|20322.28|20439.62|20319.62|10
1638687980000|2021-12-05 07:06:20|20439.42|20319.42|20439.57|20319.57|20439.57|20319.57|20437.92|20317.92|10
1638687990000|2021-12-05 07:06:30|20438.91|20318.91|20441.47|20321.47|20441.47|20321.47|20437.99|20317.99|10
1638688000000|2021-12-05 07:06:40|20440.89|20320.89|20442.15|20322.15|20442.47|20322.47|20440.89|20320.89|10
1638688010000|2021-12-05 07:06:50|20441.91|20321.91|20443.03|20323.03|20443.47|20323.47|20441.66|20321.66|10
1638688020000|2021-12-05 07:07:00|20442.94|20322.94|20442.9|20322.9|20443.91|20323.91|20442.9|20322.9|10
1638688030000|2021-12-05 07:07:10|20443.33|20323.33|20440.65|20320.65|20443.71|20323.71|20440.65|20320.65|10
1638688040000|2021-12-05 07:07:20|20440.7|20320.7|20442.71|20322.71|20442.71|20322.71|20440.65|20320.65|10
1638688050000|2021-12-05 07:07:30|20442.84|20322.84|20444.88|20324.88|20444.92|20324.92|20442.84|20322.84|9
1638688060000|2021-12-05 07:07:40|20445.09|20325.09|20439.05|20319.05|20445.09|20325.09|20439.05|20319.05|10
1638688070000|2021-12-05 07:07:50|20438.81|20318.81|20432.1|20312.1|20438.95|20318.95|20431.83|20311.83|10
1638688080000|2021-12-05 07:08:00|20427.52|20307.52|20429.32|20309.32|20429.32|20309.32|20427.52|20307.52|10
1638688090000|2021-12-05 07:08:10|20428.81|20308.81|20423.9|20303.9|20428.81|20308.81|20423.9|20303.9|10
1638688100000|2021-12-05 07:08:20|20421.6|20301.6|20421.93|20301.93|20422.57|20302.57|20421.49|20301.49|10
1638688110000|2021-12-05 07:08:30|20420.99|20300.99|20420.81|20300.81|20421.41|20301.41|20420.08|20300.08|10
1638688120000|2021-12-05 07:08:40|20421.01|20301.01|20420.31|20300.31|20421.31|20301.31|20419.82|20299.82|10
1638688130000|2021-12-05 07:08:50|20419.75|20299.75|20420.73|20300.73|20420.73|20300.73|20419.75|20299.75|10
1638688140000|2021-12-05 07:09:00|20420.78|20300.78|20419.71|20299.71|20421.45|20301.45|20419.71|20299.71|10
1638688150000|2021-12-05 07:09:10|20419.45|20299.45|20419.62|20299.62|20419.62|20299.62|20418.94|20298.94|10
1638688160000|2021-12-05 07:09:20|20419.41|20299.41|20419.64|20299.64|20420.57|20300.57|20419.41|20299.41|10
1638688170000|2021-12-05 07:09:30|20419.31|20299.31|20417.42|20297.42|20420.11|20300.11|20417.33|20297.33|10
1638688180000|2021-12-05 07:09:40|20417.17|20297.17|20419.16|20299.16|20419.16|20299.16|20416.74|20296.74|9
1638688190000|2021-12-05 07:09:50|20418.57|20298.57|20416.68|20296.68|20419.85|20299.85|20416.1|20296.1|9
1638688200000|2021-12-05 07:10:00|20416.77|20296.77|20413.63|20293.63|20416.77|20296.77|20413.63|20293.63|10
1638688210000|2021-12-05 07:10:10|20413.7|20293.7|20414.69|20294.69|20414.69|20294.69|20413.63|20293.63|10
1638688220000|2021-12-05 07:10:20|20414.14|20294.14|20414.56|20294.56|20414.59|20294.59|20414.03|20294.03|10
1638688230000|2021-12-05 07:10:30|20414.61|20294.61|20413.02|20293.02|20414.61|20294.61|20413.02|20293.02|8
1638688240000|2021-12-05 07:10:40|20411.68|20291.68|20411.14|20291.14|20411.77|20291.77|20411.12|20291.12|10
1638688250000|2021-12-05 07:10:50|20410.82|20290.82|20410.98|20290.98|20411.44|20291.44|20410.19|20290.19|10
1638688260000|2021-12-05 07:11:00|20411.09|20291.09|20409.1|20289.1|20411.09|20291.09|20409.1|20289.1|10
1638688270000|2021-12-05 07:11:10|20409.11|20289.11|20407.34|20287.34|20409.11|20289.11|20407.34|20287.34|9
1638688280000|2021-12-05 07:11:20|20406.75|20286.75|20404.03|20284.03|20406.75|20286.75|20404.03|20284.03|10
1638688290000|2021-12-05 07:11:30|20403.83|20283.83|20401.88|20281.88|20403.89|20283.89|20401.14|20281.14|9
1638688300000|2021-12-05 07:11:40|20401.32|20281.32|20397.03|20277.03|20401.32|20281.32|20397.03|20277.03|10
1638688310000|2021-12-05 07:11:50|20395.22|20275.22|20394|20274|20395.22|20275.22|20394|20274|10
1638688320000|2021-12-05 07:12:00|20394.05|20274.05|20386.61|20266.61|20394.05|20274.05|20386.61|20266.61|10
1638688330000|2021-12-05 07:12:10|20386.92|20266.92|20388.65|20268.65|20388.65|20268.65|20386.92|20266.92|10
1638688340000|2021-12-05 07:12:20|20388.98|20268.98|20386.21|20266.21|20389.5|20269.5|20386.21|20266.21|10
1638688350000|2021-12-05 07:12:30|20385.55|20265.55|20385.91|20265.91|20386.49|20266.49|20385.55|20265.55|9
1638688360000|2021-12-05 07:12:40|20385.57|20265.57|20386.93|20266.93|20387.36|20267.36|20385.47|20265.47|9
1638688370000|2021-12-05 07:12:50|20386.57|20266.57|20389.42|20269.42|20389.5|20269.5|20386.44|20266.44|10
1638688380000|2021-12-05 07:13:00|20389.17|20269.17|20389.96|20269.96|20389.96|20269.96|20388.04|20268.04|10
1638688390000|2021-12-05 07:13:10|20390.18|20270.18|20391.08|20271.08|20392.12|20272.12|20390.18|20270.18|10
1638688400000|2021-12-05 07:13:20|20391|20271|20389.33|20269.33|20391.37|20271.37|20388.49|20268.49|10
1638688410000|2021-12-05 07:13:30|20389.38|20269.38|20387.29|20267.29|20389.42|20269.42|20387.03|20267.03|10
1638688420000|2021-12-05 07:13:40|20387.44|20267.44|20384.9|20264.9|20387.44|20267.44|20384.46|20264.46|10
1638688430000|2021-12-05 07:13:50|20384.7|20264.7|20383.2|20263.2|20385.17|20265.17|20382.97|20262.97|10
1638688440000|2021-12-05 07:14:00|20383.53|20263.53|20382.73|20262.73|20383.53|20263.53|20381.68|20261.68|10
1638688450000|2021-12-05 07:14:10|20383.08|20263.08|20384.15|20264.15|20384.19|20264.19|20383.08|20263.08|9
1638688460000|2021-12-05 07:14:20|20384.38|20264.38|20385.85|20265.85|20385.98|20265.98|20384.37|20264.37|9
1638688470000|2021-12-05 07:14:30|20385.36|20265.36|20388.18|20268.18|20388.18|20268.18|20385.19|20265.19|10
1638688480000|2021-12-05 07:14:40|20387.71|20267.71|20386.9|20266.9|20388.31|20268.31|20386.9|20266.9|10
1638688490000|2021-12-05 07:14:50|20387.15|20267.15|20386.26|20266.26|20387.15|20267.15|20385.65|20265.65|10
1638688500000|2021-12-05 07:15:00|20386.66|20266.66|20388.22|20268.22|20389.77|20269.77|20386.66|20266.66|10
1638688510000|2021-12-05 07:15:10|20387.54|20267.54|20379|20259|20387.6|20267.6|20379|20259|10
1638688520000|2021-12-05 07:15:20|20377.9|20257.9|20374.49|20254.49|20377.9|20257.9|20374.49|20254.49|10
1638688530000|2021-12-05 07:15:30|20374.39|20254.39|20367.48|20247.48|20374.39|20254.39|20367.48|20247.48|10
1638688540000|2021-12-05 07:15:40|20366.79|20246.79|20365.58|20245.58|20366.79|20246.79|20365.38|20245.38|10
1638688550000|2021-12-05 07:15:50|20365.51|20245.51|20361.89|20241.89|20365.51|20245.51|20361.47|20241.47|10
1638688560000|2021-12-05 07:16:00|20361.84|20241.84|20360.38|20240.38|20361.84|20241.84|20360.23|20240.23|9
1638688570000|2021-12-05 07:16:10|20359.36|20239.36|20357.65|20237.65|20359.36|20239.36|20357.56|20237.56|10
1638688580000|2021-12-05 07:16:20|20357.72|20237.72|20357.75|20237.75|20358.01|20238.01|20357.71|20237.71|8
1638688590000|2021-12-05 07:16:30|20357.44|20237.44|20350.48|20230.48|20357.44|20237.44|20350.38|20230.38|10
1638688600000|2021-12-05 07:16:40|20351.47|20231.47|20356.1|20236.1|20356.1|20236.1|20351.47|20231.47|10
1638688610000|2021-12-05 07:16:50|20357.09|20237.09|20359.2|20239.2|20359.2|20239.2|20357.09|20237.09|10
1638688620000|2021-12-05 07:17:00|20358.91|20238.91|20360.05|20240.05|20360.05|20240.05|20357.66|20237.66|10
1638688630000|2021-12-05 07:17:10|20359.79|20239.79|20361.75|20241.75|20361.75|20241.75|20359.79|20239.79|9
1638688640000|2021-12-05 07:17:20|20362.79|20242.79|20371.18|20251.18|20371.18|20251.18|20362.79|20242.79|10
1638688650000|2021-12-05 07:17:30|20371.45|20251.45|20371.05|20251.05|20372.12|20252.12|20371|20251|10
1638688660000|2021-12-05 07:17:40|20370.5|20250.5|20370.62|20250.62|20370.62|20250.62|20369.9|20249.9|10
1638688670000|2021-12-05 07:17:50|20370.49|20250.49|20371.53|20251.53|20371.53|20251.53|20370.49|20250.49|10
1638688680000|2021-12-05 07:18:00|20371.85|20251.85|20371.24|20251.24|20372.56|20252.56|20371.24|20251.24|10
1638688690000|2021-12-05 07:18:10|20371.15|20251.15|20368.21|20248.21|20371.15|20251.15|20367.89|20247.89|10
1638688700000|2021-12-05 07:18:20|20367.9|20247.9|20363.61|20243.61|20367.9|20247.9|20363.61|20243.61|10
1638688710000|2021-12-05 07:18:30|20363.45|20243.45|20362.28|20242.28|20363.45|20243.45|20361.59|20241.59|10
1638688720000|2021-12-05 07:18:40|20362.39|20242.39|20361.26|20241.26|20362.52|20242.52|20361.26|20241.26|10
1638688730000|2021-12-05 07:18:50|20360.94|20240.94|20362.5|20242.5|20362.78|20242.78|20360.28|20240.28|10
1638688740000|2021-12-05 07:19:00|20362.85|20242.85|20367.14|20247.14|20367.37|20247.37|20362.85|20242.85|10
1638688750000|2021-12-05 07:19:10|20367.47|20247.47|20375.1|20255.1|20375.1|20255.1|20367.23|20247.23|10
1638688760000|2021-12-05 07:19:20|20375.87|20255.87|20379.48|20259.48|20379.48|20259.48|20375.87|20255.87|10
1638688770000|2021-12-05 07:19:30|20380.04|20260.04|20379.6|20259.6|20380.64|20260.64|20379.41|20259.41|9
1638688780000|2021-12-05 07:19:40|20379.54|20259.54|20378.83|20258.83|20379.58|20259.58|20378.41|20258.41|10
1638688790000|2021-12-05 07:19:50|20379.43|20259.43|20379.07|20259.07|20380.24|20260.24|20379.07|20259.07|10
1638688800000|2021-12-05 07:20:00|20378.39|20258.39|20376.4|20256.4|20379.1|20259.1|20376.34|20256.34|10
1638688810000|2021-12-05 07:20:10|20376.05|20256.05|20377.69|20257.69|20377.7|20257.7|20375.73|20255.73|10
1638688820000|2021-12-05 07:20:20|20377.61|20257.61|20372.73|20252.73|20377.65|20257.65|20372.73|20252.73|10
1638688830000|2021-12-05 07:20:30|20372.28|20252.28|20363.64|20243.64|20372.28|20252.28|20363.64|20243.64|10
1638688840000|2021-12-05 07:20:40|20363.58|20243.58|20360.36|20240.36|20363.58|20243.58|20360.36|20240.36|10
1638688850000|2021-12-05 07:20:50|20360.02|20240.02|20356.17|20236.17|20360.02|20240.02|20356.17|20236.17|10
1638688860000|2021-12-05 07:21:00|20356.02|20236.02|20352.93|20232.93|20356.02|20236.02|20352.93|20232.93|10
1638688870000|2021-12-05 07:21:10|20352.2|20232.2|20349.98|20229.98|20352.2|20232.2|20349.8|20229.8|10
1638688880000|2021-12-05 07:21:20|20350.18|20230.18|20349.62|20229.62|20350.2|20230.2|20349.24|20229.24|9
1638688890000|2021-12-05 07:21:30|20348.78|20228.78|20349.58|20229.58|20350.62|20230.62|20348.78|20228.78|10
1638688900000|2021-12-05 07:21:40|20349.68|20229.68|20348.2|20228.2|20349.82|20229.82|20347.77|20227.77|10
1638688910000|2021-12-05 07:21:50|20348.06|20228.06|20347.81|20227.81|20348.41|20228.41|20347.7|20227.7|10
1638688920000|2021-12-05 07:22:00|20347.8|20227.8|20345.55|20225.55|20347.8|20227.8|20345.55|20225.55|10
1638688930000|2021-12-05 07:22:10|20345.44|20225.44|20341.15|20221.15|20345.44|20225.44|20341.15|20221.15|10
1638688940000|2021-12-05 07:22:20|20340.86|20220.86|20342.36|20222.36|20343.13|20223.13|20340.79|20220.79|10
1638688950000|2021-12-05 07:22:30|20342.19|20222.19|20344.26|20224.26|20344.26|20224.26|20342.19|20222.19|10
1638688960000|2021-12-05 07:22:40|20344.22|20224.22|20346.66|20226.66|20346.66|20226.66|20344.22|20224.22|9
1638688970000|2021-12-05 07:22:50|20346.5|20226.5|20349.75|20229.75|20349.75|20229.75|20346.4|20226.4|10
1638688980000|2021-12-05 07:23:00|20349.58|20229.58|20352.56|20232.56|20352.56|20232.56|20349.58|20229.58|10
1638688990000|2021-12-05 07:23:10|20353.64|20233.64|20356.15|20236.15|20356.33|20236.33|20353.64|20233.64|9
1638689000000|2021-12-05 07:23:20|20356.06|20236.06|20357.13|20237.13|20357.14|20237.14|20355.98|20235.98|10
1638689010000|2021-12-05 07:23:30|20357.31|20237.31|20357.87|20237.87|20358.1|20238.1|20357.31|20237.31|9
1638689020000|2021-12-05 07:23:40|20358.02|20238.02|20356.84|20236.84|20358.23|20238.23|20356.54|20236.54|10
1638689030000|2021-12-05 07:23:50|20356.07|20236.07|20354.04|20234.04|20356.26|20236.26|20353.71|20233.71|9
1638689040000|2021-12-05 07:24:00|20354.14|20234.14|20353.62|20233.62|20354.14|20234.14|20353.45|20233.45|10
1638689050000|2021-12-05 07:24:10|20353.37|20233.37|20354.69|20234.69|20354.69|20234.69|20353.37|20233.37|10
1638689060000|2021-12-05 07:24:20|20354.82|20234.82|20357.41|20237.41|20357.43|20237.43|20354.82|20234.82|10
1638689070000|2021-12-05 07:24:30|20357.73|20237.73|20361.44|20241.44|20361.44|20241.44|20357.46|20237.46|10
1638689080000|2021-12-05 07:24:40|20361.33|20241.33|20360.49|20240.49|20361.62|20241.62|20360.49|20240.49|9
1638689090000|2021-12-05 07:24:50|20361.11|20241.11|20362.4|20242.4|20362.4|20242.4|20361.05|20241.05|10
1638689100000|2021-12-05 07:25:00|20362.72|20242.72|20365.39|20245.39|20365.4|20245.4|20362.69|20242.69|10
1638689110000|2021-12-05 07:25:10|20366.14|20246.14|20365.69|20245.69|20366.46|20246.46|20365.62|20245.62|10
1638689120000|2021-12-05 07:25:20|20365.78|20245.78|20367.14|20247.14|20367.14|20247.14|20365.78|20245.78|10
1638689130000|2021-12-05 07:25:30|20367.18|20247.18|20367.6|20247.6|20367.6|20247.6|20366.51|20246.51|9
1638689140000|2021-12-05 07:25:40|20367.61|20247.61|20368|20248|20368|20248|20367.52|20247.52|10
1638689150000|2021-12-05 07:25:50|20368.12|20248.12|20369.73|20249.73|20369.73|20249.73|20368.12|20248.12|9
1638689160000|2021-12-05 07:26:00|20370.65|20250.65|20376.77|20256.77|20377.16|20257.16|20370.65|20250.65|10
1638689170000|2021-12-05 07:26:10|20376.8|20256.8|20379.64|20259.64|20379.64|20259.64|20376.8|20256.8|10
1638689180000|2021-12-05 07:26:20|20379.86|20259.86|20379.95|20259.95|20380.41|20260.41|20378.81|20258.81|10
1638689190000|2021-12-05 07:26:30|20379.5|20259.5|20381.99|20261.99|20382.13|20262.13|20378.76|20258.76|10
1638689200000|2021-12-05 07:26:40|20381.72|20261.72|20384.82|20264.82|20384.99|20264.99|20381.72|20261.72|9
1638689210000|2021-12-05 07:26:50|20385.16|20265.16|20387.41|20267.41|20387.41|20267.41|20384.4|20264.4|10
1638689220000|2021-12-05 07:27:00|20387.53|20267.53|20391.42|20271.42|20391.57|20271.57|20387.53|20267.53|10
1638689230000|2021-12-05 07:27:10|20391.07|20271.07|20396.79|20276.79|20396.99|20276.99|20390.96|20270.96|10
1638689240000|2021-12-05 07:27:20|20396.13|20276.13|20390.16|20270.16|20396.18|20276.18|20390.16|20270.16|10
1638689250000|2021-12-05 07:27:30|20389.43|20269.43|20380.73|20260.73|20389.43|20269.43|20380.73|20260.73|10
1638689260000|2021-12-05 07:27:40|20379.29|20259.29|20375.59|20255.59|20379.29|20259.29|20375.59|20255.59|10
1638689270000|2021-12-05 07:27:50|20375.67|20255.67|20374.94|20254.94|20375.67|20255.67|20373.94|20253.94|10
1638689280000|2021-12-05 07:28:00|20375.4|20255.4|20371.48|20251.48|20375.48|20255.48|20371.48|20251.48|10
1638689290000|2021-12-05 07:28:10|20371.03|20251.03|20369.07|20249.07|20371.24|20251.24|20369.07|20249.07|10
1638689300000|2021-12-05 07:28:20|20368.98|20248.98|20369.49|20249.49|20369.84|20249.84|20368.91|20248.91|10
1638689310000|2021-12-05 07:28:30|20369.84|20249.84|20373.82|20253.82|20373.85|20253.85|20369.37|20249.37|10
1638689320000|2021-12-05 07:28:40|20373.7|20253.7|20373.62|20253.62|20374.5|20254.5|20372.76|20252.76|10
1638689330000|2021-12-05 07:28:50|20373.6|20253.6|20378.37|20258.37|20378.37|20258.37|20373.6|20253.6|10
1638689340000|2021-12-05 07:29:00|20378.58|20258.58|20379.49|20259.49|20380|20260|20378.58|20258.58|10
1638689350000|2021-12-05 07:29:10|20378.98|20258.98|20372.58|20252.58|20378.98|20258.98|20372.58|20252.58|10
1638689360000|2021-12-05 07:29:20|20372.66|20252.66|20373.93|20253.93|20374.36|20254.36|20372.66|20252.66|10
1638689370000|2021-12-05 07:29:30|20374.04|20254.04|20375.41|20255.41|20375.41|20255.41|20374.04|20254.04|10
1638689380000|2021-12-05 07:29:40|20375.64|20255.64|20370.18|20250.18|20375.64|20255.64|20370.18|20250.18|10
1638689390000|2021-12-05 07:29:50|20368.93|20248.93|20362.65|20242.65|20368.93|20248.93|20362.65|20242.65|10
1638689400000|2021-12-05 07:30:00|20362.64|20242.64|20360.41|20240.41|20362.64|20242.64|20360.41|20240.41|10
1638689410000|2021-12-05 07:30:10|20361.25|20241.25|20361.98|20241.98|20362.12|20242.12|20361.15|20241.15|10
1638689420000|2021-12-05 07:30:20|20361.95|20241.95|20360.93|20240.93|20361.95|20241.95|20359.22|20239.22|10
1638689430000|2021-12-05 07:30:30|20361.08|20241.08|20362.48|20242.48|20362.85|20242.85|20360.21|20240.21|10
1638689440000|2021-12-05 07:30:40|20362.49|20242.49|20362.18|20242.18|20362.49|20242.49|20360.84|20240.84|10
1638689450000|2021-12-05 07:30:50|20362.08|20242.08|20357.16|20237.16|20362.14|20242.14|20357.16|20237.16|10
1638689460000|2021-12-05 07:31:00|20357.04|20237.04|20355.58|20235.58|20357.29|20237.29|20355.11|20235.11|10
1638689470000|2021-12-05 07:31:10|20354.96|20234.96|20355.93|20235.93|20355.93|20235.93|20354.65|20234.65|10
1638689480000|2021-12-05 07:31:20|20355.95|20235.95|20359.66|20239.66|20359.66|20239.66|20355.93|20235.93|10
1638689490000|2021-12-05 07:31:30|20359.73|20239.73|20358.64|20238.64|20360.78|20240.78|20358.64|20238.64|10
1638689500000|2021-12-05 07:31:40|20359.24|20239.24|20358.44|20238.44|20359.24|20239.24|20358.39|20238.39|10
1638689510000|2021-12-05 07:31:50|20358.17|20238.17|20355.39|20235.39|20358.27|20238.27|20355.39|20235.39|10
1638689520000|2021-12-05 07:32:00|20355.76|20235.76|20352.76|20232.76|20355.76|20235.76|20352.76|20232.76|10
1638689530000|2021-12-05 07:32:10|20352.23|20232.23|20350.59|20230.59|20352.65|20232.65|20350.08|20230.08|10
1638689540000|2021-12-05 07:32:20|20350.44|20230.44|20346.83|20226.83|20350.44|20230.44|20346.83|20226.83|10
1638689550000|2021-12-05 07:32:30|20346.95|20226.95|20345.49|20225.49|20347.72|20227.72|20345.45|20225.45|10
1638689560000|2021-12-05 07:32:40|20345.55|20225.55|20346.55|20226.55|20347.21|20227.21|20345.55|20225.55|10
1638689570000|2021-12-05 07:32:50|20346.57|20226.57|20351.18|20231.18|20351.18|20231.18|20346.57|20226.57|10
1638689580000|2021-12-05 07:33:00|20352.89|20232.89|20354.74|20234.74|20355.02|20235.02|20352.89|20232.89|10
1638689590000|2021-12-05 07:33:10|20354.57|20234.57|20357.57|20237.57|20357.57|20237.57|20354.53|20234.53|10
1638689600000|2021-12-05 07:33:20|20357.26|20237.26|20360.16|20240.16|20360.16|20240.16|20357.26|20237.26|9
1638689610000|2021-12-05 07:33:30|20360.3|20240.3|20364.56|20244.56|20364.56|20244.56|20360.09|20240.09|10
1638689620000|2021-12-05 07:33:40|20364.65|20244.65|20365.27|20245.27|20366.26|20246.26|20364.65|20244.65|10
1638689630000|2021-12-05 07:33:50|20367.47|20247.47|20366.55|20246.55|20367.47|20247.47|20365.81|20245.81|10
1638689640000|2021-12-05 07:34:00|20366.14|20246.14|20366.85|20246.85|20368.6|20248.6|20366.04|20246.04|10
1638689650000|2021-12-05 07:34:10|20367.27|20247.27|20368.46|20248.46|20368.46|20248.46|20366.5|20246.5|9
1638689660000|2021-12-05 07:34:20|20368.4|20248.4|20367.95|20247.95|20368.64|20248.64|20367.85|20247.85|10
1638689670000|2021-12-05 07:34:30|20366.96|20246.96|20370.27|20250.27|20370.27|20250.27|20365.59|20245.59|10
1638689680000|2021-12-05 07:34:40|20370.49|20250.49|20375.09|20255.09|20375.09|20255.09|20370.49|20250.49|10
1638689690000|2021-12-05 07:34:50|20374.79|20254.79|20374.44|20254.44|20376.77|20256.77|20374.44|20254.44|10
1638689700000|2021-12-05 07:35:00|20374.41|20254.41|20375.65|20255.65|20375.92|20255.92|20374.25|20254.25|10
1638689710000|2021-12-05 07:35:10|20375.19|20255.19|20373.17|20253.17|20375.83|20255.83|20373.17|20253.17|10
1638689720000|2021-12-05 07:35:20|20372.98|20252.98|20368.53|20248.53|20372.98|20252.98|20368.53|20248.53|10
1638689730000|2021-12-05 07:35:30|20368.69|20248.69|20364.6|20244.6|20369.22|20249.22|20364.6|20244.6|10
1638689740000|2021-12-05 07:35:40|20365.06|20245.06|20362.96|20242.96|20365.06|20245.06|20362.66|20242.66|10
1638689750000|2021-12-05 07:35:50|20362.8|20242.8|20363.19|20243.19|20363.19|20243.19|20360.85|20240.85|10
1638689760000|2021-12-05 07:36:00|20363.49|20243.49|20362.41|20242.41|20363.49|20243.49|20362.24|20242.24|10
1638689770000|2021-12-05 07:36:10|20362.95|20242.95|20362.23|20242.23|20362.95|20242.95|20360.79|20240.79|10
1638689780000|2021-12-05 07:36:20|20361.77|20241.77|20360.79|20240.79|20363.08|20243.08|20360.79|20240.79|10
1638689790000|2021-12-05 07:36:30|20361|20241|20356.99|20236.99|20361.68|20241.68|20356.99|20236.99|10
1638689800000|2021-12-05 07:36:40|20357.33|20237.33|20356.48|20236.48|20357.33|20237.33|20356.34|20236.34|9
1638689810000|2021-12-05 07:36:50|20356.33|20236.33|20354.66|20234.66|20357.93|20237.93|20354.47|20234.47|10
1638689820000|2021-12-05 07:37:00|20354.44|20234.44|20352.33|20232.33|20354.44|20234.44|20352.19|20232.19|9
1638689830000|2021-12-05 07:37:10|20351.65|20231.65|20352|20232|20352|20232|20350.73|20230.73|9
1638689840000|2021-12-05 07:37:20|20351.74|20231.74|20351.45|20231.45|20351.89|20231.89|20351.31|20231.31|9
1638689850000|2021-12-05 07:37:30|20351.58|20231.58|20347.7|20227.7|20351.58|20231.58|20347.7|20227.7|9
1638689860000|2021-12-05 07:37:40|20347.71|20227.71|20353.78|20233.78|20353.78|20233.78|20347.58|20227.58|10
1638689870000|2021-12-05 07:37:50|20353.28|20233.28|20356.23|20236.23|20356.23|20236.23|20353.28|20233.28|9
1638689880000|2021-12-05 07:38:00|20356.14|20236.14|20361.9|20241.9|20361.9|20241.9|20355.59|20235.59|10
1638689890000|2021-12-05 07:38:10|20362.44|20242.44|20363.09|20243.09|20363.1|20243.1|20362.44|20242.44|10
1638689900000|2021-12-05 07:38:20|20363.53|20243.53|20366.58|20246.58|20366.58|20246.58|20363.01|20243.01|10
1638689910000|2021-12-05 07:38:30|20365.38|20245.38|20367.07|20247.07|20367.19|20247.19|20364.91|20244.91|10
1638689920000|2021-12-05 07:38:40|20365.55|20245.55|20367.02|20247.02|20369.38|20249.38|20365.55|20245.55|10
1638689930000|2021-12-05 07:38:50|20367.89|20247.89|20366.07|20246.07|20368.51|20248.51|20365.58|20245.58|10
1638689940000|2021-12-05 07:39:00|20365.76|20245.76|20367.03|20247.03|20367.11|20247.11|20365.76|20245.76|9
1638689950000|2021-12-05 07:39:10|20366.69|20246.69|20372.36|20252.36|20372.36|20252.36|20366.69|20246.69|10
1638689960000|2021-12-05 07:39:20|20372.76|20252.76|20376.1|20256.1|20376.69|20256.69|20372.76|20252.76|10
1638689970000|2021-12-05 07:39:30|20376.97|20256.97|20379.11|20259.11|20379.25|20259.25|20376.63|20256.63|10
1638689980000|2021-12-05 07:39:40|20379.3|20259.3|20376.42|20256.42|20379.99|20259.99|20375.42|20255.42|10
1638689990000|2021-12-05 07:39:50|20376.54|20256.54|20377.41|20257.41|20378.05|20258.05|20375.59|20255.59|9
1638690000000|2021-12-05 07:40:00|20377.61|20257.61|20377.94|20257.94|20377.99|20257.99|20377.25|20257.25|10
1638690010000|2021-12-05 07:40:10|20378.15|20258.15|20378.9|20258.9|20379.02|20259.02|20377.91|20257.91|10
1638690020000|2021-12-05 07:40:20|20378.75|20258.75|20378.96|20258.96|20378.96|20258.96|20378.45|20258.45|10
1638690030000|2021-12-05 07:40:30|20379.03|20259.03|20376.44|20256.44|20379.03|20259.03|20375.75|20255.75|10
1638690040000|2021-12-05 07:40:40|20376.51|20256.51|20372.48|20252.48|20376.51|20256.51|20372.42|20252.42|10
1638690050000|2021-12-05 07:40:50|20371.89|20251.89|20369.59|20249.59|20371.89|20251.89|20369.08|20249.08|10
1638690060000|2021-12-05 07:41:00|20369.29|20249.29|20363.7|20243.7|20369.29|20249.29|20363.7|20243.7|10
1638690070000|2021-12-05 07:41:10|20363.72|20243.72|20366.28|20246.28|20366.28|20246.28|20363.72|20243.72|10
1638690080000|2021-12-05 07:41:20|20365.81|20245.81|20356.01|20236.01|20365.81|20245.81|20356.01|20236.01|10
1638690090000|2021-12-05 07:41:30|20354.86|20234.86|20352.34|20232.34|20354.86|20234.86|20351.83|20231.83|10
1638690100000|2021-12-05 07:41:40|20351.56|20231.56|20354.47|20234.47|20354.64|20234.64|20351.56|20231.56|10
1638690110000|2021-12-05 07:41:50|20354.74|20234.74|20350.83|20230.83|20355.02|20235.02|20350.83|20230.83|10
1638690120000|2021-12-05 07:42:00|20350.9|20230.9|20348.29|20228.29|20350.9|20230.9|20348.29|20228.29|10
1638690130000|2021-12-05 07:42:10|20347.53|20227.53|20345.76|20225.76|20347.53|20227.53|20345.72|20225.72|10
1638690140000|2021-12-05 07:42:20|20345.73|20225.73|20347.58|20227.58|20347.58|20227.58|20345.68|20225.68|10
1638690150000|2021-12-05 07:42:30|20347.08|20227.08|20350.98|20230.98|20350.98|20230.98|20346.9|20226.9|10
1638690160000|2021-12-05 07:42:40|20351|20231|20349.3|20229.3|20351.69|20231.69|20349.3|20229.3|10
1638690170000|2021-12-05 07:42:50|20349.84|20229.84|20348.58|20228.58|20350.01|20230.01|20348.58|20228.58|10
1638690180000|2021-12-05 07:43:00|20348.77|20228.77|20344.93|20224.93|20349.63|20229.63|20344.35|20224.35|10
1638690190000|2021-12-05 07:43:10|20344.76|20224.76|20342.22|20222.22|20345.31|20225.31|20341.3|20221.3|10
1638690200000|2021-12-05 07:43:20|20341.35|20221.35|20341.58|20221.58|20341.58|20221.58|20340.73|20220.73|9
1638690210000|2021-12-05 07:43:30|20341.05|20221.05|20334.82|20214.82|20341.05|20221.05|20334.82|20214.82|10
1638690220000|2021-12-05 07:43:40|20334.57|20214.57|20330.63|20210.63|20335.54|20215.54|20330.63|20210.63|10
1638690230000|2021-12-05 07:43:50|20330.48|20210.48|20324.78|20204.78|20330.48|20210.48|20324.24|20204.24|10
1638690240000|2021-12-05 07:44:00|20325.58|20205.58|20325.32|20205.32|20326.87|20206.87|20325.32|20205.32|10
1638690250000|2021-12-05 07:44:10|20324.35|20204.35|20325.71|20205.71|20325.71|20205.71|20323.82|20203.82|10
1638690260000|2021-12-05 07:44:20|20325.9|20205.9|20326.97|20206.97|20326.97|20206.97|20325.44|20205.44|10
1638690270000|2021-12-05 07:44:30|20326.74|20206.74|20327.97|20207.97|20328.12|20208.12|20326.74|20206.74|10
1638690280000|2021-12-05 07:44:40|20327.76|20207.76|20325.63|20205.63|20327.76|20207.76|20325.63|20205.63|10
1638690290000|2021-12-05 07:44:50|20325.52|20205.52|20323.64|20203.64|20326.1|20206.1|20323.64|20203.64|10
1638690300000|2021-12-05 07:45:00|20322.74|20202.74|20325.74|20205.74|20325.74|20205.74|20322.69|20202.69|10
1638690310000|2021-12-05 07:45:10|20325.04|20205.04|20324.17|20204.17|20325.63|20205.63|20323.5|20203.5|10
1638690320000|2021-12-05 07:45:20|20322.7|20202.7|20320.07|20200.07|20322.87|20202.87|20320.07|20200.07|10
1638690330000|2021-12-05 07:45:30|20318.75|20198.75|20313.64|20193.64|20318.98|20198.98|20313.64|20193.64|10
1638690340000|2021-12-05 07:45:40|20312.66|20192.66|20309.96|20189.96|20312.78|20192.78|20309.96|20189.96|10
1638690350000|2021-12-05 07:45:50|20308.91|20188.91|20303.03|20183.03|20308.91|20188.91|20302.28|20182.28|10
1638690360000|2021-12-05 07:46:00|20302.76|20182.76|20303.91|20183.91|20303.91|20183.91|20301.82|20181.82|10
1638690370000|2021-12-05 07:46:10|20303.8|20183.8|20306.23|20186.23|20306.23|20186.23|20303.8|20183.8|10
1638690380000|2021-12-05 07:46:20|20308.41|20188.41|20309.19|20189.19|20309.5|20189.5|20308.19|20188.19|10
1638690390000|2021-12-05 07:46:30|20309.45|20189.45|20304.41|20184.41|20309.57|20189.57|20304.41|20184.41|10
1638690400000|2021-12-05 07:46:40|20304.68|20184.68|20304.85|20184.85|20307.51|20187.51|20304.67|20184.67|10
1638690410000|2021-12-05 07:46:50|20305.44|20185.44|20298.75|20178.75|20305.44|20185.44|20298.75|20178.75|10
1638690420000|2021-12-05 07:47:00|20297.78|20177.78|20295.29|20175.29|20297.78|20177.78|20295.29|20175.29|9
1638690430000|2021-12-05 07:47:10|20294.92|20174.92|20294.9|20174.9|20295.36|20175.36|20294.86|20174.86|10
1638690440000|2021-12-05 07:47:20|20295.87|20175.87|20298.5|20178.5|20298.5|20178.5|20295.87|20175.87|10
1638690450000|2021-12-05 07:47:30|20299.03|20179.03|20292.58|20172.58|20299.27|20179.27|20292.58|20172.58|10
1638690460000|2021-12-05 07:47:40|20292.23|20172.23|20290.36|20170.36|20292.23|20172.23|20290.04|20170.04|10
1638690470000|2021-12-05 07:47:50|20290.35|20170.35|20290.66|20170.66|20290.92|20170.92|20290.04|20170.04|10
1638690480000|2021-12-05 07:48:00|20290.65|20170.65|20292.11|20172.11|20292.11|20172.11|20290.53|20170.53|10
1638690490000|2021-12-05 07:48:10|20292.06|20172.06|20291.55|20171.55|20292.06|20172.06|20291.41|20171.41|10
1638690500000|2021-12-05 07:48:20|20292.13|20172.13|20290|20170|20292.13|20172.13|20290|20170|10
1638690510000|2021-12-05 07:48:30|20289.91|20169.91|20288.12|20168.12|20290.27|20170.27|20288.12|20168.12|10
1638690520000|2021-12-05 07:48:40|20287.54|20167.54|20284.08|20164.08|20287.73|20167.73|20284.08|20164.08|10
1638690530000|2021-12-05 07:48:50|20283.95|20163.95|20278.8|20158.8|20283.95|20163.95|20278.8|20158.8|9
1638690540000|2021-12-05 07:49:00|20279.16|20159.16|20274.65|20154.65|20279.16|20159.16|20274.28|20154.28|10
1638690550000|2021-12-05 07:49:10|20273.95|20153.95|20277.78|20157.78|20277.78|20157.78|20273.21|20153.21|10
1638690560000|2021-12-05 07:49:20|20278.48|20158.48|20280.72|20160.72|20281.05|20161.05|20277.78|20157.78|10
1638690570000|2021-12-05 07:49:30|20279.94|20159.94|20278.93|20158.93|20279.94|20159.94|20278.61|20158.61|10
1638690580000|2021-12-05 07:49:40|20279.67|20159.67|20284.91|20164.91|20284.91|20164.91|20279.61|20159.61|10
1638690590000|2021-12-05 07:49:50|20284.71|20164.71|20285.5|20165.5|20285.8|20165.8|20284.71|20164.71|10
1638690600000|2021-12-05 07:50:00|20285.88|20165.88|20288.06|20168.06|20288.59|20168.59|20285.88|20165.88|10
1638690610000|2021-12-05 07:50:10|20287.7|20167.7|20287.59|20167.59|20288.5|20168.5|20285.87|20165.87|10
1638690620000|2021-12-05 07:50:20|20286.96|20166.96|20281.58|20161.58|20286.96|20166.96|20281.27|20161.27|10
1638690630000|2021-12-05 07:50:30|20281.59|20161.59|20281.27|20161.27|20281.59|20161.59|20280.08|20160.08|10
1638690640000|2021-12-05 07:50:40|20281.58|20161.58|20281.76|20161.76|20282.03|20162.03|20280.97|20160.97|10
1638690650000|2021-12-05 07:50:50|20282.56|20162.56|20282.72|20162.72|20283.02|20163.02|20281.91|20161.91|10
1638690660000|2021-12-05 07:51:00|20282.68|20162.68|20284.17|20164.17|20284.17|20164.17|20281.65|20161.65|10
1638690670000|2021-12-05 07:51:10|20284.71|20164.71|20287.74|20167.74|20287.74|20167.74|20284.63|20164.63|10
1638690680000|2021-12-05 07:51:20|20287.94|20167.94|20291.18|20171.18|20291.18|20171.18|20287.94|20167.94|9
1638690690000|2021-12-05 07:51:30|20291.28|20171.28|20297.73|20177.73|20297.73|20177.73|20291.28|20171.28|10
1638690700000|2021-12-05 07:51:40|20297.66|20177.66|20301.24|20181.24|20301.24|20181.24|20297.66|20177.66|10
1638690710000|2021-12-05 07:51:50|20301.23|20181.23|20301.85|20181.85|20302.11|20182.11|20300.02|20180.02|10
1638690720000|2021-12-05 07:52:00|20301.8|20181.8|20300.24|20180.24|20302.8|20182.8|20300.24|20180.24|10
1638690730000|2021-12-05 07:52:10|20300.98|20180.98|20300.24|20180.24|20300.98|20180.98|20300.22|20180.22|10
1638690740000|2021-12-05 07:52:20|20299.82|20179.82|20299.3|20179.3|20300.35|20180.35|20299.2|20179.2|10
1638690750000|2021-12-05 07:52:30|20299.45|20179.45|20295.83|20175.83|20300.01|20180.01|20295.83|20175.83|10
1638690760000|2021-12-05 07:52:40|20295.08|20175.08|20284.77|20164.77|20295.08|20175.08|20284.77|20164.77|10
1638690770000|2021-12-05 07:52:50|20283.12|20163.12|20277.76|20157.76|20283.12|20163.12|20277.76|20157.76|10
1638690780000|2021-12-05 07:53:00|20277.03|20157.03|20275.72|20155.72|20278|20158|20275.38|20155.38|10
1638690790000|2021-12-05 07:53:10|20275.79|20155.79|20276.47|20156.47|20276.87|20156.87|20275.11|20155.11|10
1638690800000|2021-12-05 07:53:20|20276.21|20156.21|20275.94|20155.94|20276.89|20156.89|20275.92|20155.92|10
1638690810000|2021-12-05 07:53:30|20275.88|20155.88|20280.11|20160.11|20280.18|20160.18|20275.88|20155.88|10
1638690820000|2021-12-05 07:53:40|20280.23|20160.23|20279.23|20159.23|20280.68|20160.68|20279.23|20159.23|10
1638690830000|2021-12-05 07:53:50|20280.19|20160.19|20276.72|20156.72|20280.25|20160.25|20276.72|20156.72|10
1638690840000|2021-12-05 07:54:00|20276.23|20156.23|20274.85|20154.85|20276.23|20156.23|20274.85|20154.85|10
1638690850000|2021-12-05 07:54:10|20274.75|20154.75|20269.97|20149.97|20274.75|20154.75|20269.68|20149.68|10
1638690860000|2021-12-05 07:54:20|20269.68|20149.68|20265.25|20145.25|20269.87|20149.87|20265.25|20145.25|10
1638690870000|2021-12-05 07:54:30|20264.45|20144.45|20254.2|20134.2|20264.45|20144.45|20254.2|20134.2|10
1638690880000|2021-12-05 07:54:40|20253.24|20133.24|20239.67|20119.67|20253.24|20133.24|20239.53|20119.53|10
1638690890000|2021-12-05 07:54:50|20239.27|20119.27|20238.05|20118.05|20240.41|20120.41|20238.05|20118.05|10
1638690900000|2021-12-05 07:55:00|20237.86|20117.86|20232.53|20112.53|20237.87|20117.87|20232.53|20112.53|10
1638690910000|2021-12-05 07:55:10|20232.51|20112.51|20224.53|20104.53|20232.51|20112.51|20224.22|20104.22|10
1638690920000|2021-12-05 07:55:20|20224.93|20104.93|20231.47|20111.47|20231.47|20111.47|20224.93|20104.93|10
1638690930000|2021-12-05 07:55:30|20233.68|20113.68|20236.33|20116.33|20236.33|20116.33|20233.68|20113.68|10
1638690940000|2021-12-05 07:55:40|20235.73|20115.73|20231.62|20111.62|20235.73|20115.73|20231.62|20111.62|10
1638690950000|2021-12-05 07:55:50|20231.64|20111.64|20228.96|20108.96|20231.64|20111.64|20228.46|20108.46|10
1638690960000|2021-12-05 07:56:00|20229.34|20109.34|20230.97|20110.97|20232.8|20112.8|20229.34|20109.34|10
1638690970000|2021-12-05 07:56:10|20231.57|20111.57|20239.59|20119.59|20239.59|20119.59|20230.69|20110.69|10
1638690980000|2021-12-05 07:56:20|20240.19|20120.19|20244.69|20124.69|20244.87|20124.87|20240.07|20120.07|10
1638690990000|2021-12-05 07:56:30|20244.75|20124.75|20245.28|20125.28|20245.28|20125.28|20244.11|20124.11|10
1638691000000|2021-12-05 07:56:40|20244.77|20124.77|20246.47|20126.47|20246.47|20126.47|20244.77|20124.77|10
1638691010000|2021-12-05 07:56:50|20246.87|20126.87|20252.78|20132.78|20253.3|20133.3|20246.87|20126.87|10
1638691020000|2021-12-05 07:57:00|20252.49|20132.49|20251.1|20131.1|20252.49|20132.49|20250.98|20130.98|10
1638691030000|2021-12-05 07:57:10|20251.2|20131.2|20250.79|20130.79|20251.2|20131.2|20250.22|20130.22|10
1638691040000|2021-12-05 07:57:20|20250.29|20130.29|20253.59|20133.59|20253.59|20133.59|20250.2|20130.2|9
1638691050000|2021-12-05 07:57:30|20253.82|20133.82|20254.99|20134.99|20255.48|20135.48|20253.7|20133.7|10
1638691060000|2021-12-05 07:57:40|20255.47|20135.47|20256.61|20136.61|20256.92|20136.92|20255.42|20135.42|10
1638691070000|2021-12-05 07:57:50|20256.5|20136.5|20255.88|20135.88|20257.88|20137.88|20255.88|20135.88|10
1638691080000|2021-12-05 07:58:00|20255.33|20135.33|20257.47|20137.47|20257.47|20137.47|20255.33|20135.33|10
1638691090000|2021-12-05 07:58:10|20257.74|20137.74|20261.99|20141.99|20261.99|20141.99|20257.74|20137.74|10
1638691100000|2021-12-05 07:58:20|20262.26|20142.26|20260.12|20140.12|20262.26|20142.26|20259.89|20139.89|9
1638691110000|2021-12-05 07:58:30|20259.89|20139.89|20262.25|20142.25|20262.25|20142.25|20259.75|20139.75|10
1638691120000|2021-12-05 07:58:40|20262.02|20142.02|20262.13|20142.13|20262.72|20142.72|20261.16|20141.16|10
1638691130000|2021-12-05 07:58:50|20261.37|20141.37|20262.52|20142.52|20262.85|20142.85|20261.37|20141.37|10
1638691140000|2021-12-05 07:59:00|20262.36|20142.36|20266.98|20146.98|20267.05|20147.05|20262.36|20142.36|10
1638691150000|2021-12-05 07:59:10|20267.57|20147.57|20269.02|20149.02|20269.9|20149.9|20267.57|20147.57|10
1638691160000|2021-12-05 07:59:20|20269.12|20149.12|20272.48|20152.48|20272.48|20152.48|20268.94|20148.94|10
1638691170000|2021-12-05 07:59:30|20272.54|20152.54|20275.96|20155.96|20275.96|20155.96|20272.4|20152.4|10
1638691180000|2021-12-05 07:59:40|20275.94|20155.94|20280.23|20160.23|20280.23|20160.23|20275.94|20155.94|10
1638691190000|2021-12-05 07:59:50|20281.37|20161.37|20286.46|20166.46|20286.46|20166.46|20281.27|20161.27|10
1638691200000|2021-12-05 08:00:00|20287.6|20167.6|20284.95|20164.95|20287.65|20167.65|20283.53|20163.53|10
1638691210000|2021-12-05 08:00:10|20284.93|20164.93|20286.15|20166.15|20286.15|20166.15|20284.32|20164.32|10
1638691220000|2021-12-05 08:00:20|20285.84|20165.84|20284.1|20164.1|20286.58|20166.58|20283.99|20163.99|10
1638691230000|2021-12-05 08:00:30|20283.42|20163.42|20287.47|20167.47|20287.47|20167.47|20283.16|20163.16|10
1638691240000|2021-12-05 08:00:40|20288.3|20168.3|20293.43|20173.43|20293.43|20173.43|20288.3|20168.3|10
1638691250000|2021-12-05 08:00:50|20294.17|20174.17|20287.91|20167.91|20294.94|20174.94|20287.91|20167.91|10
1638691260000|2021-12-05 08:01:00|20288.19|20168.19|20276.25|20156.25|20288.19|20168.19|20276.25|20156.25|10
1638691270000|2021-12-05 08:01:10|20274.91|20154.91|20273.43|20153.43|20274.91|20154.91|20273.36|20153.36|10
1638691280000|2021-12-05 08:01:20|20274.02|20154.02|20275.5|20155.5|20275.5|20155.5|20273.58|20153.58|10
1638691290000|2021-12-05 08:01:30|20275.23|20155.23|20276.43|20156.43|20276.81|20156.81|20275.16|20155.16|10
1638691300000|2021-12-05 08:01:40|20275.6|20155.6|20271.85|20151.85|20276.04|20156.04|20271.85|20151.85|10
1638691310000|2021-12-05 08:01:50|20270.97|20150.97|20260.78|20140.78|20270.97|20150.97|20260.78|20140.78|9
1638691320000|2021-12-05 08:02:00|20260.44|20140.44|20257.23|20137.23|20260.64|20140.64|20257.23|20137.23|10
1638691330000|2021-12-05 08:02:10|20257.74|20137.74|20259.63|20139.63|20260.77|20140.77|20257.74|20137.74|10
1638691340000|2021-12-05 08:02:20|20260.59|20140.59|20258.7|20138.7|20262.11|20142.11|20258.15|20138.15|9
1638691350000|2021-12-05 08:02:30|20258.3|20138.3|20250.17|20130.17|20258.3|20138.3|20250.17|20130.17|10
1638691360000|2021-12-05 08:02:40|20249.62|20129.62|20245.46|20125.46|20249.62|20129.62|20245.46|20125.46|9
1638691370000|2021-12-05 08:02:50|20245.32|20125.32|20237.84|20117.84|20246.57|20126.57|20237.84|20117.84|10
1638691380000|2021-12-05 08:03:00|20237.03|20117.03|20231.11|20111.11|20237.03|20117.03|20231.11|20111.11|10
1638691390000|2021-12-05 08:03:10|20229.97|20109.97|20222.45|20102.45|20229.97|20109.97|20222.45|20102.45|10
1638691400000|2021-12-05 08:03:20|20221.76|20101.76|20221.4|20101.4|20223.57|20103.57|20221.4|20101.4|9
1638691410000|2021-12-05 08:03:30|20220.47|20100.47|20216.95|20096.95|20220.47|20100.47|20216.63|20096.63|10
1638691420000|2021-12-05 08:03:40|20216.93|20096.93|20218.65|20098.65|20218.65|20098.65|20216.06|20096.06|10
1638691430000|2021-12-05 08:03:50|20218.66|20098.66|20224.14|20104.14|20224.14|20104.14|20218.59|20098.59|10
1638691440000|2021-12-05 08:04:00|20223.67|20103.67|20222.55|20102.55|20224.37|20104.37|20222.55|20102.55|10
1638691450000|2021-12-05 08:04:10|20220.98|20100.98|20226.81|20106.81|20227.46|20107.46|20220.96|20100.96|10
1638691460000|2021-12-05 08:04:20|20227.15|20107.15|20225.62|20105.62|20227.6|20107.6|20225.56|20105.56|9
1638691470000|2021-12-05 08:04:30|20225.73|20105.73|20222.56|20102.56|20225.73|20105.73|20221.96|20101.96|10
1638691480000|2021-12-05 08:04:40|20222.5|20102.5|20222.3|20102.3|20222.77|20102.77|20221.61|20101.61|10
1638691490000|2021-12-05 08:04:50|20223.13|20103.13|20224.71|20104.71|20224.72|20104.72|20223.08|20103.08|10
1638691500000|2021-12-05 08:05:00|20224.58|20104.58|20227.74|20107.74|20227.74|20107.74|20224.51|20104.51|10
1638691510000|2021-12-05 08:05:10|20227.61|20107.61|20224.4|20104.4|20227.61|20107.61|20224.4|20104.4|10
1638691520000|2021-12-05 08:05:20|20223.44|20103.44|20219.61|20099.61|20223.46|20103.46|20219.61|20099.61|10
1638691530000|2021-12-05 08:05:30|20219.58|20099.58|20217.37|20097.37|20219.58|20099.58|20217.37|20097.37|10
1638691540000|2021-12-05 08:05:40|20217.21|20097.21|20215.94|20095.94|20217.42|20097.42|20215.94|20095.94|10
1638691550000|2021-12-05 08:05:50|20215.78|20095.78|20212.71|20092.71|20215.82|20095.82|20212.71|20092.71|9
1638691560000|2021-12-05 08:06:00|20211.87|20091.87|20209.93|20089.93|20211.87|20091.87|20209.5|20089.5|9
1638691570000|2021-12-05 08:06:10|20209.76|20089.76|20208.78|20088.78|20209.86|20089.86|20208.59|20088.59|10
1638691580000|2021-12-05 08:06:20|20208.82|20088.82|20210.01|20090.01|20210.47|20090.47|20208.65|20088.65|10
1638691590000|2021-12-05 08:06:30|20209.96|20089.96|20216.57|20096.57|20216.73|20096.73|20209.82|20089.82|10
1638691600000|2021-12-05 08:06:40|20217.58|20097.58|20226.14|20106.14|20226.14|20106.14|20217.58|20097.58|10
1638691610000|2021-12-05 08:06:50|20226.9|20106.9|20229.56|20109.56|20229.56|20109.56|20226.9|20106.9|10
1638691620000|2021-12-05 08:07:00|20231.78|20111.78|20238.91|20118.91|20238.91|20118.91|20231.78|20111.78|10
1638691630000|2021-12-05 08:07:10|20240.33|20120.33|20240.57|20120.57|20242.4|20122.4|20240|20120|10
1638691640000|2021-12-05 08:07:20|20241.54|20121.54|20239.12|20119.12|20243.2|20123.2|20239.12|20119.12|10
1638691650000|2021-12-05 08:07:30|20240.24|20120.24|20246.68|20126.68|20246.68|20126.68|20240.24|20120.24|10
1638691660000|2021-12-05 08:07:40|20246.93|20126.93|20251.48|20131.48|20251.52|20131.52|20246.93|20126.93|9
1638691670000|2021-12-05 08:07:50|20251.34|20131.34|20256.53|20136.53|20256.53|20136.53|20251.18|20131.18|10
1638691680000|2021-12-05 08:08:00|20256.83|20136.83|20264.43|20144.43|20264.85|20144.85|20256.83|20136.83|10
1638691690000|2021-12-05 08:08:10|20265.61|20145.61|20269.37|20149.37|20270.09|20150.09|20265.61|20145.61|10
1638691700000|2021-12-05 08:08:20|20270.12|20150.12|20269.45|20149.45|20270.42|20150.42|20268.03|20148.03|10
1638691710000|2021-12-05 08:08:30|20269.31|20149.31|20277.96|20157.96|20277.96|20157.96|20269.31|20149.31|10
1638691720000|2021-12-05 08:08:40|20278.16|20158.16|20279.21|20159.21|20279.27|20159.27|20278.16|20158.16|10
1638691730000|2021-12-05 08:08:50|20278.53|20158.53|20278.42|20158.42|20279.13|20159.13|20278.37|20158.37|10
1638691740000|2021-12-05 08:09:00|20278.51|20158.51|20279.77|20159.77|20279.79|20159.79|20278.51|20158.51|10
1638691750000|2021-12-05 08:09:10|20279.81|20159.81|20281.24|20161.24|20281.31|20161.31|20279.81|20159.81|10
1638691760000|2021-12-05 08:09:20|20281.58|20161.58|20284|20164|20284.89|20164.89|20281.58|20161.58|10
1638691770000|2021-12-05 08:09:30|20283.98|20163.98|20284.66|20164.66|20284.66|20164.66|20283.26|20163.26|9
1638691780000|2021-12-05 08:09:40|20284.72|20164.72|20288.29|20168.29|20288.29|20168.29|20284.72|20164.72|10
1638691790000|2021-12-05 08:09:50|20288.7|20168.7|20296.55|20176.55|20296.55|20176.55|20288.7|20168.7|10
1638691800000|2021-12-05 08:10:00|20297.6|20177.6|20305.25|20185.25|20305.25|20185.25|20297.6|20177.6|10
1638691810000|2021-12-05 08:10:10|20304.82|20184.82|20309.7|20189.7|20309.7|20189.7|20304.78|20184.78|10
1638691820000|2021-12-05 08:10:20|20309.73|20189.73|20310.63|20190.63|20311.43|20191.43|20309.73|20189.73|10
1638691830000|2021-12-05 08:10:30|20310.36|20190.36|20314.75|20194.75|20314.75|20194.75|20310.36|20190.36|10
1638691840000|2021-12-05 08:10:40|20315.32|20195.32|20319|20199|20319.04|20199.04|20315.32|20195.32|10
1638691850000|2021-12-05 08:10:50|20320.5|20200.5|20325.13|20205.13|20325.13|20205.13|20320.48|20200.48|10
1638691860000|2021-12-05 08:11:00|20325.25|20205.25|20332.31|20212.31|20332.31|20212.31|20325.25|20205.25|10
1638691870000|2021-12-05 08:11:10|20333.11|20213.11|20338.77|20218.77|20339.68|20219.68|20333.11|20213.11|10
1638691880000|2021-12-05 08:11:20|20339.1|20219.1|20336.07|20216.07|20339.45|20219.45|20336.07|20216.07|10
1638691890000|2021-12-05 08:11:30|20336.33|20216.33|20341.3|20221.3|20341.3|20221.3|20336.33|20216.33|10
1638691900000|2021-12-05 08:11:40|20342.11|20222.11|20345.17|20225.17|20345.17|20225.17|20341.53|20221.53|10
1638691910000|2021-12-05 08:11:50|20345.82|20225.82|20350.75|20230.75|20350.75|20230.75|20345.82|20225.82|10
1638691920000|2021-12-05 08:12:00|20350.43|20230.43|20351.17|20231.17|20352.37|20232.37|20350.43|20230.43|10
1638691930000|2021-12-05 08:12:10|20350.47|20230.47|20349.94|20229.94|20350.61|20230.61|20349.56|20229.56|10
1638691940000|2021-12-05 08:12:20|20350.32|20230.32|20349.29|20229.29|20350.37|20230.37|20349.29|20229.29|9
1638691950000|2021-12-05 08:12:30|20350.18|20230.18|20348.02|20228.02|20351.02|20231.02|20347.13|20227.13|10
1638691960000|2021-12-05 08:12:40|20344.96|20224.96|20344.28|20224.28|20345.63|20225.63|20343.68|20223.68|10
1638691970000|2021-12-05 08:12:50|20343.86|20223.86|20342.42|20222.42|20343.91|20223.91|20341.51|20221.51|9
1638691980000|2021-12-05 08:13:00|20341.67|20221.67|20340.21|20220.21|20342.3|20222.3|20339.69|20219.69|10
1638691990000|2021-12-05 08:13:10|20340.1|20220.1|20330.7|20210.7|20340.16|20220.16|20330.7|20210.7|10
1638692000000|2021-12-05 08:13:20|20330.62|20210.62|20326.29|20206.29|20330.62|20210.62|20325.96|20205.96|10
1638692010000|2021-12-05 08:13:30|20325.93|20205.93|20325.71|20205.71|20327.06|20207.06|20325.71|20205.71|10
1638692020000|2021-12-05 08:13:40|20325.57|20205.57|20328.14|20208.14|20328.14|20208.14|20325.27|20205.27|10
1638692030000|2021-12-05 08:13:50|20328.41|20208.41|20331.96|20211.96|20331.96|20211.96|20327.42|20207.42|10
1638692040000|2021-12-05 08:14:00|20333.55|20213.55|20333.1|20213.1|20334.44|20214.44|20332.77|20212.77|10
1638692050000|2021-12-05 08:14:10|20332.63|20212.63|20336.45|20216.45|20336.45|20216.45|20332.63|20212.63|10
1638692060000|2021-12-05 08:14:20|20336.19|20216.19|20330.17|20210.17|20336.84|20216.84|20330.17|20210.17|10
1638692070000|2021-12-05 08:14:30|20329.68|20209.68|20331.72|20211.72|20331.72|20211.72|20329.3|20209.3|10
1638692080000|2021-12-05 08:14:40|20330.79|20210.79|20328.64|20208.64|20332.25|20212.25|20328.64|20208.64|10
1638692090000|2021-12-05 08:14:50|20327.76|20207.76|20328.69|20208.69|20329.12|20209.12|20327.76|20207.76|10
1638692100000|2021-12-05 08:15:00|20328.74|20208.74|20327.04|20207.04|20329.08|20209.08|20327.04|20207.04|9
1638692110000|2021-12-05 08:15:10|20326.05|20206.05|20324.19|20204.19|20326.48|20206.48|20324.19|20204.19|10
1638692120000|2021-12-05 08:15:20|20324.22|20204.22|20325.3|20205.3|20326.12|20206.12|20324.22|20204.22|10
1638692130000|2021-12-05 08:15:30|20325.29|20205.29|20322.03|20202.03|20325.29|20205.29|20322.03|20202.03|9
1638692140000|2021-12-05 08:15:40|20321.46|20201.46|20320.84|20200.84|20321.71|20201.71|20320.36|20200.36|10
1638692150000|2021-12-05 08:15:50|20320.86|20200.86|20320.69|20200.69|20320.91|20200.91|20319.47|20199.47|10
1638692160000|2021-12-05 08:16:00|20320.96|20200.96|20326.17|20206.17|20326.17|20206.17|20320.91|20200.91|10
1638692170000|2021-12-05 08:16:10|20326.67|20206.67|20334.88|20214.88|20334.88|20214.88|20326.67|20206.67|10
1638692180000|2021-12-05 08:16:20|20335.37|20215.37|20342.52|20222.52|20342.52|20222.52|20335.37|20215.37|10
1638692190000|2021-12-05 08:16:30|20342.06|20222.06|20340.09|20220.09|20342.91|20222.91|20340.09|20220.09|10
1638692200000|2021-12-05 08:16:40|20339.76|20219.76|20338.31|20218.31|20339.76|20219.76|20337.32|20217.32|10
1638692210000|2021-12-05 08:16:50|20338.05|20218.05|20340.91|20220.91|20341.42|20221.42|20337.98|20217.98|10
1638692220000|2021-12-05 08:17:00|20341.77|20221.77|20346.23|20226.23|20346.91|20226.91|20341.77|20221.77|10
1638692230000|2021-12-05 08:17:10|20346.31|20226.31|20346.13|20226.13|20347.29|20227.29|20346.13|20226.13|10
1638692240000|2021-12-05 08:17:20|20346.66|20226.66|20350.58|20230.58|20350.58|20230.58|20346.66|20226.66|10
1638692250000|2021-12-05 08:17:30|20350.7|20230.7|20352.15|20232.15|20352.83|20232.83|20350.52|20230.52|10
1638692260000|2021-12-05 08:17:40|20352.29|20232.29|20350.34|20230.34|20352.32|20232.32|20349.74|20229.74|9
1638692270000|2021-12-05 08:17:50|20350|20230|20347.66|20227.66|20350.44|20230.44|20347.66|20227.66|10
1638692280000|2021-12-05 08:18:00|20347.21|20227.21|20346.07|20226.07|20347.21|20227.21|20344.76|20224.76|10
1638692290000|2021-12-05 08:18:10|20346.08|20226.08|20344.4|20224.4|20347.04|20227.04|20344.4|20224.4|10
1638692300000|2021-12-05 08:18:20|20344.04|20224.04|20344.14|20224.14|20344.35|20224.35|20343.09|20223.09|10
1638692310000|2021-12-05 08:18:30|20344.73|20224.73|20347.41|20227.41|20347.41|20227.41|20344.73|20224.73|10
1638692320000|2021-12-05 08:18:40|20347.5|20227.5|20343.88|20223.88|20347.5|20227.5|20343.88|20223.88|10
1638692330000|2021-12-05 08:18:50|20342.91|20222.91|20342.43|20222.43|20342.91|20222.91|20341.94|20221.94|10
1638692340000|2021-12-05 08:19:00|20342.57|20222.57|20345.31|20225.31|20345.31|20225.31|20342.57|20222.57|10
1638692350000|2021-12-05 08:19:10|20345.97|20225.97|20347.39|20227.39|20348.31|20228.31|20345.97|20225.97|10
1638692360000|2021-12-05 08:19:20|20347.89|20227.89|20349.37|20229.37|20350.22|20230.22|20347.65|20227.65|10
1638692370000|2021-12-05 08:19:30|20350.28|20230.28|20351.97|20231.97|20352.48|20232.48|20350.28|20230.28|8
1638692380000|2021-12-05 08:19:40|20353.57|20233.57|20354.09|20234.09|20354.43|20234.43|20353.57|20233.57|10
1638692390000|2021-12-05 08:19:50|20353.33|20233.33|20358.82|20238.82|20358.82|20238.82|20353.24|20233.24|10
1638692400000|2021-12-05 08:20:00|20360.29|20240.29|20363.81|20243.81|20363.81|20243.81|20360.29|20240.29|9
1638692410000|2021-12-05 08:20:10|20363.64|20243.64|20366.75|20246.75|20366.75|20246.75|20363.64|20243.64|8
1638692420000|2021-12-05 08:20:20|20367.41|20247.41|20370.31|20250.31|20370.32|20250.32|20366.6|20246.6|10
1638692430000|2021-12-05 08:20:30|20370.55|20250.55|20378.14|20258.14|20378.41|20258.41|20370.55|20250.55|10
1638692440000|2021-12-05 08:20:40|20377.85|20257.85|20380.7|20260.7|20380.7|20260.7|20376.75|20256.75|10
1638692450000|2021-12-05 08:20:50|20381.87|20261.87|20385.93|20265.93|20386.09|20266.09|20381.87|20261.87|10
1638692460000|2021-12-05 08:21:00|20385.13|20265.13|20381.97|20261.97|20385.29|20265.29|20381.97|20261.97|10
1638692470000|2021-12-05 08:21:10|20382.16|20262.16|20384.69|20264.69|20384.69|20264.69|20381.75|20261.75|10
1638692480000|2021-12-05 08:21:20|20385|20265|20385.06|20265.06|20385.98|20265.98|20385|20265|10
1638692490000|2021-12-05 08:21:30|20385.16|20265.16|20379.45|20259.45|20385.16|20265.16|20379.24|20259.24|10
1638692500000|2021-12-05 08:21:40|20379.03|20259.03|20372.78|20252.78|20379.03|20259.03|20372.78|20252.78|10
1638692510000|2021-12-05 08:21:50|20372.88|20252.88|20368.31|20248.31|20372.88|20252.88|20368.31|20248.31|10
1638692520000|2021-12-05 08:22:00|20367.97|20247.97|20366.92|20246.92|20367.97|20247.97|20366.92|20246.92|10
1638692530000|2021-12-05 08:22:10|20365.39|20245.39|20363.49|20243.49|20366.61|20246.61|20363.49|20243.49|10
1638692540000|2021-12-05 08:22:20|20362.98|20242.98|20361.77|20241.77|20362.98|20242.98|20361|20241|10
1638692550000|2021-12-05 08:22:30|20360.97|20240.97|20356.63|20236.63|20360.97|20240.97|20356.63|20236.63|10
1638692560000|2021-12-05 08:22:40|20356.48|20236.48|20355.78|20235.78|20356.48|20236.48|20354.97|20234.97|10
1638692570000|2021-12-05 08:22:50|20356.13|20236.13|20355.06|20235.06|20356.13|20236.13|20354.94|20234.94|10
1638692580000|2021-12-05 08:23:00|20354.65|20234.65|20352.26|20232.26|20354.99|20234.99|20351.8|20231.8|10
1638692590000|2021-12-05 08:23:10|20351.81|20231.81|20345.05|20225.05|20351.81|20231.81|20345.05|20225.05|10
1638692600000|2021-12-05 08:23:20|20343.69|20223.69|20340.79|20220.79|20343.69|20223.69|20340.71|20220.71|10
1638692610000|2021-12-05 08:23:30|20340.47|20220.47|20334.31|20214.31|20340.47|20220.47|20334.31|20214.31|10
1638692620000|2021-12-05 08:23:40|20333.3|20213.3|20325.43|20205.43|20333.3|20213.3|20325.43|20205.43|10
1638692630000|2021-12-05 08:23:50|20324.34|20204.34|20319.98|20199.98|20324.57|20204.57|20319.9|20199.9|10
1638692640000|2021-12-05 08:24:00|20320.84|20200.84|20317.99|20197.99|20321.38|20201.38|20317.99|20197.99|10
1638692650000|2021-12-05 08:24:10|20317.61|20197.61|20311.91|20191.91|20317.61|20197.61|20311.91|20191.91|10
1638692660000|2021-12-05 08:24:20|20312.03|20192.03|20306.9|20186.9|20312.03|20192.03|20306.9|20186.9|10
1638692670000|2021-12-05 08:24:30|20306.28|20186.28|20301.82|20181.82|20306.28|20186.28|20301.82|20181.82|10
1638692680000|2021-12-05 08:24:40|20301|20181|20297.8|20177.8|20301.23|20181.23|20297.8|20177.8|10
1638692690000|2021-12-05 08:24:50|20297.42|20177.42|20296.13|20176.13|20297.42|20177.42|20295.93|20175.93|10
1638692700000|2021-12-05 08:25:00|20295.62|20175.62|20296.51|20176.51|20296.51|20176.51|20294.34|20174.34|10
1638692710000|2021-12-05 08:25:10|20296.75|20176.75|20297|20177|20297|20177|20296.1|20176.1|9
1638692720000|2021-12-05 08:25:20|20295.89|20175.89|20291.77|20171.77|20295.89|20175.89|20291.35|20171.35|10
1638692730000|2021-12-05 08:25:30|20291.28|20171.28|20289.15|20169.15|20291.28|20171.28|20288.39|20168.39|10
1638692740000|2021-12-05 08:25:40|20288.59|20168.59|20287.16|20167.16|20289.01|20169.01|20286.4|20166.4|10
1638692750000|2021-12-05 08:25:50|20286.65|20166.65|20288.07|20168.07|20288.35|20168.35|20284.61|20164.61|10
1638692760000|2021-12-05 08:26:00|20288.68|20168.68|20294.71|20174.71|20294.71|20174.71|20288.68|20168.68|10
1638692770000|2021-12-05 08:26:10|20294.06|20174.06|20295.94|20175.94|20296.09|20176.09|20294.06|20174.06|9
1638692780000|2021-12-05 08:26:20|20296.02|20176.02|20296.51|20176.51|20296.51|20176.51|20294.16|20174.16|10
1638692790000|2021-12-05 08:26:30|20297.09|20177.09|20299.62|20179.62|20299.82|20179.82|20296.91|20176.91|10
1638692800000|2021-12-05 08:26:40|20299.09|20179.09|20290.59|20170.59|20299.3|20179.3|20290.59|20170.59|10
1638692810000|2021-12-05 08:26:50|20290.06|20170.06|20288.72|20168.72|20290.06|20170.06|20288.1|20168.1|10
1638692820000|2021-12-05 08:27:00|20288.42|20168.42|20280.47|20160.47|20288.42|20168.42|20280.01|20160.01|10
1638692830000|2021-12-05 08:27:10|20280.49|20160.49|20280.86|20160.86|20280.86|20160.86|20280|20160|9
1638692840000|2021-12-05 08:27:20|20281.24|20161.24|20282.83|20162.83|20282.87|20162.87|20281.15|20161.15|10
1638692850000|2021-12-05 08:27:30|20282.65|20162.65|20281.61|20161.61|20283.11|20163.11|20280.11|20160.11|10
1638692860000|2021-12-05 08:27:40|20282.37|20162.37|20281.53|20161.53|20283.85|20163.85|20281.28|20161.28|10
1638692870000|2021-12-05 08:27:50|20281.34|20161.34|20280.24|20160.24|20281.37|20161.37|20280.24|20160.24|9
1638692880000|2021-12-05 08:28:00|20279.91|20159.91|20278.35|20158.35|20280.14|20160.14|20277.55|20157.55|10
1638692890000|2021-12-05 08:28:10|20276.75|20156.75|20280.41|20160.41|20280.41|20160.41|20276.75|20156.75|10
1638692900000|2021-12-05 08:28:20|20280.74|20160.74|20283.39|20163.39|20283.56|20163.56|20280.74|20160.74|10
1638692910000|2021-12-05 08:28:30|20283.38|20163.38|20284.42|20164.42|20284.66|20164.66|20283.38|20163.38|10
1638692920000|2021-12-05 08:28:40|20285.25|20165.25|20288.16|20168.16|20288.16|20168.16|20285.25|20165.25|10
1638692930000|2021-12-05 08:28:50|20287.6|20167.6|20288.85|20168.85|20288.85|20168.85|20287.37|20167.37|9
1638692940000|2021-12-05 08:29:00|20288.48|20168.48|20290.67|20170.67|20290.73|20170.73|20288.04|20168.04|10
1638692950000|2021-12-05 08:29:10|20291.5|20171.5|20293.17|20173.17|20293.17|20173.17|20291.5|20171.5|10
1638692960000|2021-12-05 08:29:20|20293.18|20173.18|20294.26|20174.26|20295.01|20175.01|20293.18|20173.18|10
1638692970000|2021-12-05 08:29:30|20294.55|20174.55|20295.95|20175.95|20295.95|20175.95|20294.55|20174.55|10
1638692980000|2021-12-05 08:29:40|20295.46|20175.46|20296.03|20176.03|20296.73|20176.73|20294.93|20174.93|9
1638692990000|2021-12-05 08:29:50|20295.55|20175.55|20297.26|20177.26|20297.26|20177.26|20295.55|20175.55|9
1638693000000|2021-12-05 08:30:00|20297.54|20177.54|20296.36|20176.36|20298.28|20178.28|20296.36|20176.36|10
1638693010000|2021-12-05 08:30:10|20295.38|20175.38|20289.89|20169.89|20295.38|20175.38|20289.89|20169.89|10
1638693020000|2021-12-05 08:30:20|20286.24|20166.24|20283.12|20163.12|20286.24|20166.24|20283.12|20163.12|10
1638693030000|2021-12-05 08:30:30|20284|20164|20279.85|20159.85|20284|20164|20279.85|20159.85|10
1638693040000|2021-12-05 08:30:40|20280.54|20160.54|20278.77|20158.77|20280.81|20160.81|20278.77|20158.77|10
1638693050000|2021-12-05 08:30:50|20279|20159|20281.72|20161.72|20282.51|20162.51|20279|20159|10
1638693060000|2021-12-05 08:31:00|20282.42|20162.42|20285.88|20165.88|20285.88|20165.88|20282.42|20162.42|10
1638693070000|2021-12-05 08:31:10|20285.7|20165.7|20287.02|20167.02|20287.02|20167.02|20285.59|20165.59|9
1638693080000|2021-12-05 08:31:20|20287.58|20167.58|20288.72|20168.72|20290.21|20170.21|20287.58|20167.58|9
1638693090000|2021-12-05 08:31:30|20288.64|20168.64|20293.25|20173.25|20293.25|20173.25|20287.89|20167.89|10
1638693100000|2021-12-05 08:31:40|20293.68|20173.68|20295.12|20175.12|20295.12|20175.12|20293.05|20173.05|10
1638693110000|2021-12-05 08:31:50|20295.44|20175.44|20301.81|20181.81|20301.81|20181.81|20294.85|20174.85|10
1638693120000|2021-12-05 08:32:00|20300.69|20180.69|20306.28|20186.28|20306.28|20186.28|20298.5|20178.5|9
1638693130000|2021-12-05 08:32:10|20305.9|20185.9|20308.15|20188.15|20308.15|20188.15|20305.9|20185.9|10
1638693140000|2021-12-05 08:32:20|20309.64|20189.64|20313.02|20193.02|20313.02|20193.02|20309.64|20189.64|10
1638693150000|2021-12-05 08:32:30|20313.48|20193.48|20315.09|20195.09|20315.15|20195.15|20313.3|20193.3|10
1638693160000|2021-12-05 08:32:40|20314.85|20194.85|20317.93|20197.93|20319.1|20199.1|20314.85|20194.85|10
1638693170000|2021-12-05 08:32:50|20318.59|20198.59|20322.52|20202.52|20322.85|20202.85|20318.59|20198.59|9
1638693180000|2021-12-05 08:33:00|20323.25|20203.25|20326.93|20206.93|20327.41|20207.41|20323.25|20203.25|10
1638693190000|2021-12-05 08:33:10|20326.2|20206.2|20326.69|20206.69|20328.56|20208.56|20323.98|20203.98|10
1638693200000|2021-12-05 08:33:20|20325.72|20205.72|20325.35|20205.35|20325.87|20205.87|20324.74|20204.74|10
1638693210000|2021-12-05 08:33:30|20323.48|20203.48|20326.86|20206.86|20326.86|20206.86|20323.26|20203.26|10
1638693220000|2021-12-05 08:33:40|20327.48|20207.48|20329.47|20209.47|20330.69|20210.69|20327.48|20207.48|9
1638693230000|2021-12-05 08:33:50|20328.81|20208.81|20327.09|20207.09|20329.19|20209.19|20327.01|20207.01|10
1638693240000|2021-12-05 08:34:00|20326.93|20206.93|20324.68|20204.68|20327.14|20207.14|20324.5|20204.5|9
1638693250000|2021-12-05 08:34:10|20324.1|20204.1|20324.63|20204.63|20324.74|20204.74|20323.71|20203.71|10
1638693260000|2021-12-05 08:34:20|20324.61|20204.61|20323.35|20203.35|20324.61|20204.61|20323.35|20203.35|10
1638693270000|2021-12-05 08:34:30|20323.53|20203.53|20322.33|20202.33|20323.53|20203.53|20322.11|20202.11|9
1638693280000|2021-12-05 08:34:40|20322.35|20202.35|20324.55|20204.55|20324.55|20204.55|20322.35|20202.35|9
1638693290000|2021-12-05 08:34:50|20324.19|20204.19|20327.57|20207.57|20327.57|20207.57|20324.19|20204.19|10
1638693300000|2021-12-05 08:35:00|20327.55|20207.55|20328.37|20208.37|20329.55|20209.55|20327.55|20207.55|10
1638693310000|2021-12-05 08:35:10|20329.25|20209.25|20325.03|20205.03|20329.25|20209.25|20325.03|20205.03|10
1638693320000|2021-12-05 08:35:20|20325.3|20205.3|20326.72|20206.72|20327.05|20207.05|20324.25|20204.25|10
1638693330000|2021-12-05 08:35:30|20328.61|20208.61|20330.94|20210.94|20330.94|20210.94|20327.72|20207.72|10
1638693340000|2021-12-05 08:35:40|20331.38|20211.38|20333.4|20213.4|20333.73|20213.73|20331.38|20211.38|7
1638693350000|2021-12-05 08:35:50|20334.01|20214.01|20338.35|20218.35|20338.41|20218.41|20333.33|20213.33|10
1638693360000|2021-12-05 08:36:00|20338.42|20218.42|20340.62|20220.62|20340.62|20220.62|20338.18|20218.18|10
1638693370000|2021-12-05 08:36:10|20339.55|20219.55|20338.13|20218.13|20339.93|20219.93|20338.13|20218.13|10
1638693380000|2021-12-05 08:36:20|20337.5|20217.5|20339.24|20219.24|20339.24|20219.24|20337.33|20217.33|9
1638693390000|2021-12-05 08:36:30|20339.19|20219.19|20338.81|20218.81|20339.29|20219.29|20338.81|20218.81|10
1638693400000|2021-12-05 08:36:40|20338.93|20218.93|20337.28|20217.28|20339.07|20219.07|20337.28|20217.28|10
1638693410000|2021-12-05 08:36:50|20337.05|20217.05|20336.18|20216.18|20337.05|20217.05|20335.97|20215.97|10
1638693420000|2021-12-05 08:37:00|20336.26|20216.26|20338.12|20218.12|20338.22|20218.22|20336.16|20216.16|9
1638693430000|2021-12-05 08:37:10|20338.69|20218.69|20343.56|20223.56|20343.56|20223.56|20338.69|20218.69|10
1638693440000|2021-12-05 08:37:20|20344.64|20224.64|20348.63|20228.63|20348.63|20228.63|20344.64|20224.64|10
1638693450000|2021-12-05 08:37:30|20350.06|20230.06|20353.4|20233.4|20354.04|20234.04|20349.58|20229.58|10
1638693460000|2021-12-05 08:37:40|20352.46|20232.46|20351.03|20231.03|20352.46|20232.46|20349.59|20229.59|10
1638693470000|2021-12-05 08:37:50|20350.85|20230.85|20352.77|20232.77|20352.77|20232.77|20350.85|20230.85|10
1638693480000|2021-12-05 08:38:00|20352.78|20232.78|20353.14|20233.14|20354.17|20234.17|20352.78|20232.78|10
1638693490000|2021-12-05 08:38:10|20354.09|20234.09|20352.55|20232.55|20354.18|20234.18|20352.55|20232.55|10
1638693500000|2021-12-05 08:38:20|20352.34|20232.34|20353.14|20233.14|20353.14|20233.14|20352.23|20232.23|9
1638693510000|2021-12-05 08:38:30|20354.17|20234.17|20357.92|20237.92|20357.92|20237.92|20354.09|20234.09|10
1638693520000|2021-12-05 08:38:40|20357.15|20237.15|20360.48|20240.48|20360.48|20240.48|20357.15|20237.15|10
1638693530000|2021-12-05 08:38:50|20360.95|20240.95|20364.5|20244.5|20364.5|20244.5|20360.95|20240.95|10
1638693540000|2021-12-05 08:39:00|20364.02|20244.02|20365.46|20245.46|20365.46|20245.46|20363.77|20243.77|10
1638693550000|2021-12-05 08:39:10|20365.51|20245.51|20363.54|20243.54|20365.56|20245.56|20363.54|20243.54|10
1638693560000|2021-12-05 08:39:20|20363.49|20243.49|20362.87|20242.87|20363.64|20243.64|20362.87|20242.87|10
1638693570000|2021-12-05 08:39:30|20363.03|20243.03|20359.23|20239.23|20363.03|20243.03|20359.23|20239.23|9
1638693580000|2021-12-05 08:39:40|20358.46|20238.46|20353.09|20233.09|20358.46|20238.46|20352.64|20232.64|10
1638693590000|2021-12-05 08:39:50|20353.58|20233.58|20351.79|20231.79|20353.92|20233.92|20351.46|20231.46|10
1638693600000|2021-12-05 08:40:00|20351.8|20231.8|20351.07|20231.07|20352.08|20232.08|20351.07|20231.07|10
1638693610000|2021-12-05 08:40:10|20351.35|20231.35|20349.09|20229.09|20351.35|20231.35|20349.09|20229.09|9
1638693620000|2021-12-05 08:40:20|20349.13|20229.13|20348.77|20228.77|20349.32|20229.32|20347.89|20227.89|10
1638693630000|2021-12-05 08:40:30|20348.47|20228.47|20350.49|20230.49|20350.67|20230.67|20348.17|20228.17|10
1638693640000|2021-12-05 08:40:40|20350.52|20230.52|20352.05|20232.05|20352.05|20232.05|20350.36|20230.36|10
1638693650000|2021-12-05 08:40:50|20353.11|20233.11|20354.53|20234.53|20354.53|20234.53|20352.73|20232.73|10
1638693660000|2021-12-05 08:41:00|20354.43|20234.43|20355.82|20235.82|20357.2|20237.2|20354.43|20234.43|10
1638693670000|2021-12-05 08:41:10|20356.39|20236.39|20355.93|20235.93|20357.14|20237.14|20355.71|20235.71|10
1638693680000|2021-12-05 08:41:20|20356.2|20236.2|20356.37|20236.37|20357.33|20237.33|20356.2|20236.2|10
1638693690000|2021-12-05 08:41:30|20357.94|20237.94|20359.54|20239.54|20359.83|20239.83|20357.94|20237.94|9
1638693700000|2021-12-05 08:41:40|20359.93|20239.93|20366.05|20246.05|20366.05|20246.05|20359.93|20239.93|10
1638693710000|2021-12-05 08:41:50|20365.95|20245.95|20367.49|20247.49|20367.49|20247.49|20365.95|20245.95|10
1638693720000|2021-12-05 08:42:00|20367.56|20247.56|20367.33|20247.33|20368.04|20248.04|20366.75|20246.75|10
1638693730000|2021-12-05 08:42:10|20367.4|20247.4|20370.09|20250.09|20370.16|20250.16|20367.4|20247.4|10
1638693740000|2021-12-05 08:42:20|20370.67|20250.67|20370.89|20250.89|20371.19|20251.19|20370.38|20250.38|9
1638693750000|2021-12-05 08:42:30|20370.81|20250.81|20373.05|20253.05|20373.05|20253.05|20370.77|20250.77|10
1638693760000|2021-12-05 08:42:40|20373.02|20253.02|20375.24|20255.24|20375.24|20255.24|20372.38|20252.38|10
1638693770000|2021-12-05 08:42:50|20375.4|20255.4|20378.37|20258.37|20378.37|20258.37|20375.4|20255.4|10
1638693780000|2021-12-05 08:43:00|20378.53|20258.53|20380.29|20260.29|20380.29|20260.29|20378.53|20258.53|9
1638693790000|2021-12-05 08:43:10|20380.16|20260.16|20378.58|20258.58|20380.6|20260.6|20378.58|20258.58|10
1638693800000|2021-12-05 08:43:20|20378.96|20258.96|20380.89|20260.89|20380.89|20260.89|20378.96|20258.96|10
1638693810000|2021-12-05 08:43:30|20379.96|20259.96|20376.28|20256.28|20380.21|20260.21|20376.28|20256.28|10
1638693820000|2021-12-05 08:43:40|20376.08|20256.08|20371.55|20251.55|20376.08|20256.08|20371.55|20251.55|9
1638693830000|2021-12-05 08:43:50|20371.5|20251.5|20364.05|20244.05|20371.5|20251.5|20364.05|20244.05|10
1638693840000|2021-12-05 08:44:00|20364.35|20244.35|20362.05|20242.05|20364.35|20244.35|20361.84|20241.84|10
1638693850000|2021-12-05 08:44:10|20362.01|20242.01|20361.14|20241.14|20362.81|20242.81|20361.14|20241.14|10
1638693860000|2021-12-05 08:44:20|20361.89|20241.89|20357.36|20237.36|20361.89|20241.89|20357.36|20237.36|10
1638693870000|2021-12-05 08:44:30|20357.41|20237.41|20358.55|20238.55|20358.86|20238.86|20357.27|20237.27|10
1638693880000|2021-12-05 08:44:40|20358.8|20238.8|20358.52|20238.52|20360.02|20240.02|20358.52|20238.52|10
1638693890000|2021-12-05 08:44:50|20358.95|20238.95|20362.77|20242.77|20362.84|20242.84|20358.95|20238.95|9
1638693900000|2021-12-05 08:45:00|20362.67|20242.67|20361.78|20241.78|20362.85|20242.85|20361.56|20241.56|10
1638693910000|2021-12-05 08:45:10|20362.35|20242.35|20359.53|20239.53|20362.35|20242.35|20359.53|20239.53|10
1638693920000|2021-12-05 08:45:20|20359.5|20239.5|20358.58|20238.58|20359.5|20239.5|20357.44|20237.44|10
1638693930000|2021-12-05 08:45:30|20358.18|20238.18|20360.44|20240.44|20360.44|20240.44|20357.53|20237.53|9
1638693940000|2021-12-05 08:45:40|20360.52|20240.52|20362.19|20242.19|20363.07|20243.07|20360.52|20240.52|9
1638693950000|2021-12-05 08:45:50|20362.68|20242.68|20370.36|20250.36|20370.36|20250.36|20362.68|20242.68|10
1638693960000|2021-12-05 08:46:00|20371.94|20251.94|20375.08|20255.08|20375.08|20255.08|20371.69|20251.69|10
1638693970000|2021-12-05 08:46:10|20374.18|20254.18|20377.51|20257.51|20377.87|20257.87|20374.18|20254.18|10
1638693980000|2021-12-05 08:46:20|20378.49|20258.49|20380.68|20260.68|20380.95|20260.95|20377.82|20257.82|10
1638693990000|2021-12-05 08:46:30|20380.26|20260.26|20383.53|20263.53|20384.45|20264.45|20380.13|20260.13|10
1638694000000|2021-12-05 08:46:40|20383.16|20263.16|20388.69|20268.69|20388.69|20268.69|20383.16|20263.16|10
1638694010000|2021-12-05 08:46:50|20389.63|20269.63|20394.52|20274.52|20394.52|20274.52|20389.63|20269.63|10
1638694020000|2021-12-05 08:47:00|20394.04|20274.04|20394.77|20274.77|20395.11|20275.11|20393.47|20273.47|10
1638694030000|2021-12-05 08:47:10|20394.88|20274.88|20394.98|20274.98|20395.74|20275.74|20394.05|20274.05|10
1638694040000|2021-12-05 08:47:20|20395.2|20275.2|20395.88|20275.88|20396.68|20276.68|20394.83|20274.83|10
1638694050000|2021-12-05 08:47:30|20396.12|20276.12|20395.46|20275.46|20396.12|20276.12|20395.09|20275.09|10
1638694060000|2021-12-05 08:47:40|20395.56|20275.56|20397.1|20277.1|20397.1|20277.1|20395.56|20275.56|9
1638694070000|2021-12-05 08:47:50|20397.25|20277.25|20396.74|20276.74|20397.38|20277.38|20396.74|20276.74|10
1638694080000|2021-12-05 08:48:00|20396.8|20276.8|20400.17|20280.17|20400.42|20280.42|20396.8|20276.8|10
1638694090000|2021-12-05 08:48:10|20400.12|20280.12|20399.9|20279.9|20401.04|20281.04|20399.9|20279.9|10
1638694100000|2021-12-05 08:48:20|20398.91|20278.91|20398.7|20278.7|20400.65|20280.65|20398.26|20278.26|10
1638694110000|2021-12-05 08:48:30|20398.46|20278.46|20399.25|20279.25|20400.13|20280.13|20398.34|20278.34|10
1638694120000|2021-12-05 08:48:40|20399.35|20279.35|20400.62|20280.62|20400.79|20280.79|20398.78|20278.78|8
1638694130000|2021-12-05 08:48:50|20400.68|20280.68|20399.12|20279.12|20401.03|20281.03|20399.12|20279.12|10
1638694140000|2021-12-05 08:49:00|20398.98|20278.98|20398.22|20278.22|20398.98|20278.98|20396.79|20276.79|10
1638694150000|2021-12-05 08:49:10|20398.55|20278.55|20400.06|20280.06|20400.06|20280.06|20398.13|20278.13|9
1638694160000|2021-12-05 08:49:20|20400.41|20280.41|20399.72|20279.72|20401.06|20281.06|20399.7|20279.7|10
1638694170000|2021-12-05 08:49:30|20399.78|20279.78|20390.44|20270.44|20399.78|20279.78|20390.38|20270.38|10
1638694180000|2021-12-05 08:49:40|20389.63|20269.63|20384.66|20264.66|20389.63|20269.63|20384.66|20264.66|10
1638694190000|2021-12-05 08:49:50|20384.4|20264.4|20381.42|20261.42|20384.4|20264.4|20381.42|20261.42|9
1638694200000|2021-12-05 08:50:00|20380.66|20260.66|20384.84|20264.84|20384.93|20264.93|20380.66|20260.66|10
1638694210000|2021-12-05 08:50:10|20385.62|20265.62|20389.16|20269.16|20389.17|20269.17|20385.62|20265.62|10
1638694220000|2021-12-05 08:50:20|20389.02|20269.02|20389.7|20269.7|20390.56|20270.56|20388.41|20268.41|8
1638694230000|2021-12-05 08:50:30|20389.98|20269.98|20392.49|20272.49|20392.49|20272.49|20389.98|20269.98|10
1638694240000|2021-12-05 08:50:40|20393.4|20273.4|20400.32|20280.32|20400.32|20280.32|20393.4|20273.4|9
1638694250000|2021-12-05 08:50:50|20400.7|20280.7|20404.55|20284.55|20404.55|20284.55|20400.7|20280.7|10
1638694260000|2021-12-05 08:51:00|20404.78|20284.78|20404.26|20284.26|20404.78|20284.78|20403.47|20283.47|10
1638694270000|2021-12-05 08:51:10|20403.38|20283.38|20400.87|20280.87|20403.38|20283.38|20400.87|20280.87|10
1638694280000|2021-12-05 08:51:20|20401.2|20281.2|20400.92|20280.92|20401.3|20281.3|20399.64|20279.64|10
1638694290000|2021-12-05 08:51:30|20400.88|20280.88|20402.96|20282.96|20402.96|20282.96|20400.88|20280.88|9
1638694300000|2021-12-05 08:51:40|20402.53|20282.53|20403.54|20283.54|20404.49|20284.49|20402.53|20282.53|10
1638694310000|2021-12-05 08:51:50|20403.29|20283.29|20400.38|20280.38|20403.29|20283.29|20400.16|20280.16|10
1638694320000|2021-12-05 08:52:00|20401|20281|20401.37|20281.37|20402.31|20282.31|20401|20281|9
1638694330000|2021-12-05 08:52:10|20401.1|20281.1|20399.77|20279.77|20402.08|20282.08|20399.77|20279.77|9
1638694340000|2021-12-05 08:52:20|20399.5|20279.5|20396.5|20276.5|20399.5|20279.5|20396.5|20276.5|10
1638694350000|2021-12-05 08:52:30|20396.4|20276.4|20397.43|20277.43|20397.43|20277.43|20395.71|20275.71|10
1638694360000|2021-12-05 08:52:40|20397.35|20277.35|20400.98|20280.98|20400.98|20280.98|20397.35|20277.35|10
1638694370000|2021-12-05 08:52:50|20401.23|20281.23|20403.51|20283.51|20403.51|20283.51|20401.23|20281.23|10
1638694380000|2021-12-05 08:53:00|20403.67|20283.67|20406.34|20286.34|20406.34|20286.34|20403.67|20283.67|10
1638694390000|2021-12-05 08:53:10|20406.33|20286.33|20407.17|20287.17|20407.36|20287.36|20406.33|20286.33|10
1638694400000|2021-12-05 08:53:20|20407.51|20287.51|20405.66|20285.66|20407.51|20287.51|20404.71|20284.71|10
1638694410000|2021-12-05 08:53:30|20405.83|20285.83|20408.64|20288.64|20408.64|20288.64|20405.76|20285.76|9
1638694420000|2021-12-05 08:53:40|20408.36|20288.36|20410.93|20290.93|20410.93|20290.93|20408.36|20288.36|10
1638694430000|2021-12-05 08:53:50|20411.06|20291.06|20413.98|20293.98|20414|20294|20411.06|20291.06|10
1638694440000|2021-12-05 08:54:00|20413.95|20293.95|20415.57|20295.57|20415.57|20295.57|20413.95|20293.95|9
1638694450000|2021-12-05 08:54:10|20416|20296|20415.61|20295.61|20416|20296|20414.24|20294.24|9
1638694460000|2021-12-05 08:54:20|20415.72|20295.72|20417.38|20297.38|20417.72|20297.72|20415.72|20295.72|10
1638694470000|2021-12-05 08:54:30|20417.16|20297.16|20419.31|20299.31|20419.59|20299.59|20417.16|20297.16|10
1638694480000|2021-12-05 08:54:40|20419.29|20299.29|20417.21|20297.21|20420.78|20300.78|20417.21|20297.21|10
1638694490000|2021-12-05 08:54:50|20417.39|20297.39|20412.11|20292.11|20417.39|20297.39|20412.11|20292.11|10
1638694500000|2021-12-05 08:55:00|20411.58|20291.58|20409.15|20289.15|20411.58|20291.58|20409.15|20289.15|10
1638694510000|2021-12-05 08:55:10|20409.94|20289.94|20410.49|20290.49|20411.06|20291.06|20409.76|20289.76|10
1638694520000|2021-12-05 08:55:20|20410.36|20290.36|20409.97|20289.97|20410.68|20290.68|20409.92|20289.92|10
1638694530000|2021-12-05 08:55:30|20410.2|20290.2|20410.23|20290.23|20410.28|20290.28|20409.69|20289.69|10
1638694540000|2021-12-05 08:55:40|20410.05|20290.05|20410.75|20290.75|20410.76|20290.76|20409.73|20289.73|9
1638694550000|2021-12-05 08:55:50|20411.2|20291.2|20411.02|20291.02|20411.91|20291.91|20409.88|20289.88|10
1638694560000|2021-12-05 08:56:00|20411.49|20291.49|20410.68|20290.68|20411.49|20291.49|20410.25|20290.25|10
1638694570000|2021-12-05 08:56:10|20410.74|20290.74|20412.51|20292.51|20412.51|20292.51|20410.74|20290.74|10
1638694580000|2021-12-05 08:56:20|20412.77|20292.77|20412.17|20292.17|20413.62|20293.62|20412.17|20292.17|10
1638694590000|2021-12-05 08:56:30|20412.26|20292.26|20412.27|20292.27|20412.33|20292.33|20411.55|20291.55|10
1638694600000|2021-12-05 08:56:40|20412.57|20292.57|20414.93|20294.93|20414.93|20294.93|20412.22|20292.22|10
1638694610000|2021-12-05 08:56:50|20415.72|20295.72|20418.18|20298.18|20418.46|20298.46|20415.72|20295.72|10
1638694620000|2021-12-05 08:57:00|20418.17|20298.17|20419.04|20299.04|20419.39|20299.39|20418.17|20298.17|10
1638694630000|2021-12-05 08:57:10|20419.16|20299.16|20422.23|20302.23|20423.01|20303.01|20419.16|20299.16|10
1638694640000|2021-12-05 08:57:20|20421.68|20301.68|20418.07|20298.07|20421.78|20301.78|20418.07|20298.07|9
1638694650000|2021-12-05 08:57:30|20417.02|20297.02|20416.1|20296.1|20417.38|20297.38|20416.1|20296.1|10
1638694660000|2021-12-05 08:57:40|20416.19|20296.19|20410.72|20290.72|20416.19|20296.19|20410.64|20290.64|10
1638694670000|2021-12-05 08:57:50|20410.6|20290.6|20408.78|20288.78|20410.6|20290.6|20408.78|20288.78|10
1638694680000|2021-12-05 08:58:00|20408.37|20288.37|20406.83|20286.83|20409.44|20289.44|20406.65|20286.65|10
1638694690000|2021-12-05 08:58:10|20407.56|20287.56|20408.2|20288.2|20408.79|20288.79|20407.56|20287.56|10
1638694700000|2021-12-05 08:58:20|20408.09|20288.09|20408|20288|20408.61|20288.61|20408|20288|9
1638694710000|2021-12-05 08:58:30|20407.07|20287.07|20401.59|20281.59|20407.07|20287.07|20401.59|20281.59|10
1638694720000|2021-12-05 08:58:40|20401.8|20281.8|20400.29|20280.29|20402.11|20282.11|20400.21|20280.21|10
1638694730000|2021-12-05 08:58:50|20400|20280|20399.28|20279.28|20400.72|20280.72|20398.84|20278.84|10
1638694740000|2021-12-05 08:59:00|20398.93|20278.93|20392.37|20272.37|20398.98|20278.98|20391.48|20271.48|10
1638694750000|2021-12-05 08:59:10|20393.67|20273.67|20394.24|20274.24|20394.75|20274.75|20392.93|20272.93|10
1638694760000|2021-12-05 08:59:20|20394.39|20274.39|20393.13|20273.13|20395.15|20275.15|20393.13|20273.13|10
1638694770000|2021-12-05 08:59:30|20393.16|20273.16|20394.35|20274.35|20394.35|20274.35|20393.16|20273.16|10
1638694780000|2021-12-05 08:59:40|20394.4|20274.4|20393.37|20273.37|20394.84|20274.84|20393.37|20273.37|10
1638694790000|2021-12-05 08:59:50|20392.94|20272.94|20393.5|20273.5|20393.99|20273.99|20392.84|20272.84|9
1638694800000|2021-12-05 09:00:00|20393.36|20273.36|20388.86|20268.86|20393.49|20273.49|20388.12|20268.12|10
1638694810000|2021-12-05 09:00:10|20389.51|20269.51|20389.01|20269.01|20391.18|20271.18|20388.9|20268.9|10
1638694820000|2021-12-05 09:00:20|20389.4|20269.4|20384.25|20264.25|20389.4|20269.4|20384.25|20264.25|10
1638694830000|2021-12-05 09:00:30|20384.14|20264.14|20385.73|20265.73|20386.49|20266.49|20384.14|20264.14|10
1638694840000|2021-12-05 09:00:40|20387.15|20267.15|20386.88|20266.88|20387.24|20267.24|20385.06|20265.06|10
1638694850000|2021-12-05 09:00:50|20386.69|20266.69|20385.86|20265.86|20386.93|20266.93|20385.28|20265.28|10
1638694860000|2021-12-05 09:01:00|20385.22|20265.22|20386.75|20266.75|20386.75|20266.75|20385.22|20265.22|10
1638694870000|2021-12-05 09:01:10|20386.5|20266.5|20384.89|20264.89|20386.5|20266.5|20383.86|20263.86|10
1638694880000|2021-12-05 09:01:20|20384.74|20264.74|20384.04|20264.04|20386.64|20266.64|20384.04|20264.04|10
1638694890000|2021-12-05 09:01:30|20383.52|20263.52|20383.66|20263.66|20383.83|20263.83|20383.05|20263.05|9
1638694900000|2021-12-05 09:01:40|20383.67|20263.67|20382.29|20262.29|20383.67|20263.67|20382.24|20262.24|10
1638694910000|2021-12-05 09:01:50|20381.16|20261.16|20379.7|20259.7|20381.69|20261.69|20379.7|20259.7|10
1638694920000|2021-12-05 09:02:00|20379.4|20259.4|20376.25|20256.25|20379.4|20259.4|20375.7|20255.7|10
1638694930000|2021-12-05 09:02:10|20375.71|20255.71|20376.39|20256.39|20376.56|20256.56|20375.31|20255.31|10
1638694940000|2021-12-05 09:02:20|20376.36|20256.36|20376.76|20256.76|20376.76|20256.76|20375.35|20255.35|10
1638694950000|2021-12-05 09:02:30|20375.85|20255.85|20375.52|20255.52|20377.1|20257.1|20375.36|20255.36|10
1638694960000|2021-12-05 09:02:40|20375.53|20255.53|20373.37|20253.37|20375.53|20255.53|20373.37|20253.37|10
1638694970000|2021-12-05 09:02:50|20373.88|20253.88|20370.43|20250.43|20373.93|20253.93|20370.43|20250.43|10
1638694980000|2021-12-05 09:03:00|20370.34|20250.34|20371.48|20251.48|20371.65|20251.65|20370.32|20250.32|10
1638694990000|2021-12-05 09:03:10|20371.27|20251.27|20373.25|20253.25|20373.25|20253.25|20370.52|20250.52|10
1638695000000|2021-12-05 09:03:20|20373.34|20253.34|20372.27|20252.27|20373.34|20253.34|20371.92|20251.92|10
1638695010000|2021-12-05 09:03:30|20372.1|20252.1|20370.09|20250.09|20372.1|20252.1|20369.63|20249.63|9
1638695020000|2021-12-05 09:03:40|20369.59|20249.59|20366.39|20246.39|20369.59|20249.59|20366.39|20246.39|10
1638695030000|2021-12-05 09:03:50|20366.91|20246.91|20365.41|20245.41|20366.91|20246.91|20365.41|20245.41|10
1638695040000|2021-12-05 09:04:00|20365.04|20245.04|20363.72|20243.72|20365.04|20245.04|20362.58|20242.58|9
1638695050000|2021-12-05 09:04:10|20364.3|20244.3|20360.19|20240.19|20364.3|20244.3|20360.13|20240.13|10
1638695060000|2021-12-05 09:04:20|20360.08|20240.08|20350.53|20230.53|20360.08|20240.08|20350.53|20230.53|10
1638695070000|2021-12-05 09:04:30|20349.34|20229.34|20351.06|20231.06|20351.06|20231.06|20348.31|20228.31|10
1638695080000|2021-12-05 09:04:40|20351.15|20231.15|20352.54|20232.54|20352.81|20232.81|20351.15|20231.15|10
1638695090000|2021-12-05 09:04:50|20352.22|20232.22|20350.51|20230.51|20352.22|20232.22|20350.51|20230.51|9
1638695100000|2021-12-05 09:05:00|20350.5|20230.5|20349.9|20229.9|20351.11|20231.11|20349.9|20229.9|10
1638695110000|2021-12-05 09:05:10|20349|20229|20343.71|20223.71|20349|20229|20343.71|20223.71|10
1638695120000|2021-12-05 09:05:20|20343.23|20223.23|20338.02|20218.02|20343.79|20223.79|20338.02|20218.02|10
1638695130000|2021-12-05 09:05:30|20337.76|20217.76|20341.01|20221.01|20341.01|20221.01|20337.76|20217.76|10
1638695140000|2021-12-05 09:05:40|20340.48|20220.48|20341.24|20221.24|20341.24|20221.24|20340.01|20220.01|10
1638695150000|2021-12-05 09:05:50|20341.08|20221.08|20342.43|20222.43|20342.43|20222.43|20340.84|20220.84|10
1638695160000|2021-12-05 09:06:00|20342.38|20222.38|20342.37|20222.37|20342.38|20222.38|20342.37|20222.37|2
1638695170000|2021-12-05 09:06:10|20341.03|20221.03|20335.29|20215.29|20341.03|20221.03|20335.29|20215.29|10
1638695180000|2021-12-05 09:06:20|20335.25|20215.25|20333.06|20213.06|20335.53|20215.53|20333.06|20213.06|10
1638695190000|2021-12-05 09:06:30|20333.02|20213.02|20332.78|20212.78|20333.12|20213.12|20332.04|20212.04|10
1638695200000|2021-12-05 09:06:40|20332.36|20212.36|20332.54|20212.54|20333.99|20213.99|20332.26|20212.26|9
1638695210000|2021-12-05 09:06:50|20332.84|20212.84|20333.68|20213.68|20333.71|20213.71|20332.64|20212.64|10
1638695220000|2021-12-05 09:07:00|20334.66|20214.66|20319.51|20199.51|20334.66|20214.66|20319.51|20199.51|10
1638695230000|2021-12-05 09:07:10|20319.8|20199.8|20313.4|20193.4|20319.8|20199.8|20313.4|20193.4|10
1638695240000|2021-12-05 09:07:20|20313.37|20193.37|20309.95|20189.95|20313.37|20193.37|20309.93|20189.93|10
1638695250000|2021-12-05 09:07:30|20309.94|20189.94|20306.79|20186.79|20309.94|20189.94|20306.77|20186.77|10
1638695260000|2021-12-05 09:07:40|20304.71|20184.71|20300.06|20180.06|20304.71|20184.71|20299.97|20179.97|10
1638695270000|2021-12-05 09:07:50|20300.74|20180.74|20298.43|20178.43|20300.74|20180.74|20297.83|20177.83|10
1638695280000|2021-12-05 09:08:00|20298.17|20178.17|20297.84|20177.84|20298.24|20178.24|20297.79|20177.79|9
1638695290000|2021-12-05 09:08:10|20297.95|20177.95|20292.63|20172.63|20297.95|20177.95|20292.63|20172.63|10
1638695300000|2021-12-05 09:08:20|20292.51|20172.51|20286.17|20166.17|20292.51|20172.51|20286.17|20166.17|10
1638695310000|2021-12-05 09:08:30|20285.56|20165.56|20276.84|20156.84|20285.56|20165.56|20276.84|20156.84|10
1638695320000|2021-12-05 09:08:40|20275.38|20155.38|20265.08|20145.08|20275.38|20155.38|20265.08|20145.08|10
1638695330000|2021-12-05 09:08:50|20264.68|20144.68|20257.35|20137.35|20264.68|20144.68|20257.14|20137.14|10
1638695340000|2021-12-05 09:09:00|20256.61|20136.61|20252.79|20132.79|20257.75|20137.75|20252.79|20132.79|10
1638695350000|2021-12-05 09:09:10|20252.87|20132.87|20241.63|20121.63|20252.87|20132.87|20241.55|20121.55|10
1638695360000|2021-12-05 09:09:20|20240.07|20120.07|20236.75|20116.75|20241.09|20121.09|20236.73|20116.73|10
1638695370000|2021-12-05 09:09:30|20229.43|20109.43|20215.13|20095.13|20229.43|20109.43|20215.13|20095.13|10
1638695380000|2021-12-05 09:09:40|20214|20094|20215.95|20095.95|20216.06|20096.06|20213.59|20093.59|10
1638695390000|2021-12-05 09:09:50|20215.4|20095.4|20212.98|20092.98|20215.42|20095.42|20212.63|20092.63|10
1638695400000|2021-12-05 09:10:00|20212.8|20092.8|20211.9|20091.9|20213.28|20093.28|20211.44|20091.44|10
1638695410000|2021-12-05 09:10:10|20211.67|20091.67|20208.89|20088.89|20211.83|20091.83|20208.89|20088.89|10
1638695420000|2021-12-05 09:10:20|20205.44|20085.44|20187.84|20067.84|20205.44|20085.44|20187.84|20067.84|10
1638695430000|2021-12-05 09:10:30|20186.66|20066.66|20186.26|20066.26|20187.54|20067.54|20183.13|20063.13|10
1638695440000|2021-12-05 09:10:40|20186.31|20066.31|20194.83|20074.83|20194.83|20074.83|20186.31|20066.31|10
1638695450000|2021-12-05 09:10:50|20195.71|20075.71|20203.45|20083.45|20203.45|20083.45|20195.71|20075.71|10
1638695460000|2021-12-05 09:11:00|20204.6|20084.6|20212.16|20092.16|20212.19|20092.19|20204.6|20084.6|10
1638695470000|2021-12-05 09:11:10|20212.91|20092.91|20208.17|20088.17|20212.91|20092.91|20208.17|20088.17|10
1638695480000|2021-12-05 09:11:20|20207.46|20087.46|20192.02|20072.02|20207.46|20087.46|20192.02|20072.02|10
1638695490000|2021-12-05 09:11:30|20189.51|20069.51|20182.2|20062.2|20189.51|20069.51|20182.2|20062.2|10
1638695500000|2021-12-05 09:11:40|20182.82|20062.82|20182.71|20062.71|20184.66|20064.66|20182.37|20062.37|10
1638695510000|2021-12-05 09:11:50|20182.64|20062.64|20183.88|20063.88|20184.91|20064.91|20182.64|20062.64|10
1638695520000|2021-12-05 09:12:00|20183.44|20063.44|20178.98|20058.98|20183.44|20063.44|20178.98|20058.98|10
1638695530000|2021-12-05 09:12:10|20179.47|20059.47|20174.38|20054.38|20180.37|20060.37|20174.38|20054.38|10
1638695540000|2021-12-05 09:12:20|20173.68|20053.68|20167.02|20047.02|20174.11|20054.11|20167.02|20047.02|10
1638695550000|2021-12-05 09:12:30|20164.78|20044.78|20161.39|20041.39|20164.78|20044.78|20161.39|20041.39|10
1638695560000|2021-12-05 09:12:40|20160.83|20040.83|20161.84|20041.84|20162.67|20042.67|20160.83|20040.83|10
1638695570000|2021-12-05 09:12:50|20160.82|20040.82|20156.23|20036.23|20161.17|20041.17|20155.49|20035.49|10
1638695580000|2021-12-05 09:13:00|20156.33|20036.33|20156.54|20036.54|20157.53|20037.53|20156.33|20036.33|10
1638695590000|2021-12-05 09:13:10|20156.13|20036.13|20151.65|20031.65|20156.13|20036.13|20151.65|20031.65|10
1638695600000|2021-12-05 09:13:20|20151.81|20031.81|20154.62|20034.62|20154.62|20034.62|20151.81|20031.81|10
1638695610000|2021-12-05 09:13:30|20154.31|20034.31|20150.62|20030.62|20155.3|20035.3|20150.62|20030.62|10
1638695620000|2021-12-05 09:13:40|20149.64|20029.64|20142.44|20022.44|20149.64|20029.64|20142.44|20022.44|10
1638695630000|2021-12-05 09:13:50|20141.38|20021.38|20133.13|20013.13|20141.38|20021.38|20133.13|20013.13|10
1638695640000|2021-12-05 09:14:00|20130.84|20010.84|20122.04|20002.04|20130.84|20010.84|20120.92|20000.92|10
1638695650000|2021-12-05 09:14:10|20122.21|20002.21|20128.14|20008.14|20128.14|20008.14|20121.05|20001.05|9
1638695660000|2021-12-05 09:14:20|20127.75|20007.75|20131.71|20011.71|20133.06|20013.06|20127.75|20007.75|10
1638695670000|2021-12-05 09:14:30|20131.92|20011.92|20138.51|20018.51|20138.51|20018.51|20131.92|20011.92|10
1638695680000|2021-12-05 09:14:40|20139.21|20019.21|20144.25|20024.25|20144.25|20024.25|20139.21|20019.21|10
1638695690000|2021-12-05 09:14:50|20144.57|20024.57|20147.89|20027.89|20149.13|20029.13|20144.57|20024.57|10
1638695700000|2021-12-05 09:15:00|20147.51|20027.51|20150.1|20030.1|20150.1|20030.1|20147.51|20027.51|10
1638695710000|2021-12-05 09:15:10|20149.95|20029.95|20145.86|20025.86|20149.95|20029.95|20145.86|20025.86|10
1638695720000|2021-12-05 09:15:20|20145.89|20025.89|20144.66|20024.66|20146.12|20026.12|20144.65|20024.65|10
1638695730000|2021-12-05 09:15:30|20144.85|20024.85|20148.85|20028.85|20148.85|20028.85|20144.85|20024.85|9
1638695740000|2021-12-05 09:15:40|20150.51|20030.51|20159.38|20039.38|20159.38|20039.38|20150.51|20030.51|10
1638695750000|2021-12-05 09:15:50|20159.46|20039.46|20158.99|20038.99|20160.24|20040.24|20158.99|20038.99|10
1638695760000|2021-12-05 09:16:00|20157.92|20037.92|20161.1|20041.1|20161.1|20041.1|20157.92|20037.92|10
1638695770000|2021-12-05 09:16:10|20162.06|20042.06|20168.55|20048.55|20168.55|20048.55|20162.06|20042.06|10
1638695780000|2021-12-05 09:16:20|20170.49|20050.49|20177.78|20057.78|20177.78|20057.78|20170.49|20050.49|10
1638695790000|2021-12-05 09:16:30|20177.86|20057.86|20182.05|20062.05|20182.05|20062.05|20177.86|20057.86|10
1638695800000|2021-12-05 09:16:40|20182|20062|20191.12|20071.12|20191.12|20071.12|20182|20062|10
1638695810000|2021-12-05 09:16:50|20192.75|20072.75|20203.48|20083.48|20203.48|20083.48|20192.75|20072.75|10
1638695820000|2021-12-05 09:17:00|20205.16|20085.16|20210.28|20090.28|20210.28|20090.28|20204.69|20084.69|10
1638695830000|2021-12-05 09:17:10|20210.59|20090.59|20208.81|20088.81|20211.3|20091.3|20208.66|20088.66|10
1638695840000|2021-12-05 09:17:20|20207.66|20087.66|20196.98|20076.98|20207.89|20087.89|20196.98|20076.98|9
1638695850000|2021-12-05 09:17:30|20196.53|20076.53|20174.22|20054.22|20196.53|20076.53|20174.22|20054.22|10
1638695860000|2021-12-05 09:17:40|20172.21|20052.21|20157.26|20037.26|20172.21|20052.21|20157.26|20037.26|10
1638695870000|2021-12-05 09:17:50|20157.52|20037.52|20157.54|20037.54|20159.84|20039.84|20157.45|20037.45|10
1638695880000|2021-12-05 09:18:00|20157.59|20037.59|20161|20041|20161|20041|20157.36|20037.36|10
1638695890000|2021-12-05 09:18:10|20160.29|20040.29|20155.73|20035.73|20162.07|20042.07|20155.73|20035.73|10
1638695900000|2021-12-05 09:18:20|20154.32|20034.32|20133.28|20013.28|20154.32|20034.32|20133.28|20013.28|10
1638695910000|2021-12-05 09:18:30|20133.21|20013.21|20110.18|19990.18|20133.21|20013.21|20110.18|19990.18|10
1638695920000|2021-12-05 09:18:40|20109.94|19989.94|20108.49|19988.49|20111.13|19991.13|20108.49|19988.49|10
1638695930000|2021-12-05 09:18:50|20108.11|19988.11|20102.76|19982.76|20108.11|19988.11|20102.76|19982.76|9
1638695940000|2021-12-05 09:19:00|20102.52|19982.52|20102.72|19982.72|20102.72|19982.72|20101.15|19981.15|10
1638695950000|2021-12-05 09:19:10|20103.57|19983.57|20109.21|19989.21|20109.21|19989.21|20103.57|19983.57|10
1638695960000|2021-12-05 09:19:20|20111.12|19991.12|20116.33|19996.33|20116.33|19996.33|20111.12|19991.12|9
1638695970000|2021-12-05 09:19:30|20118.62|19998.62|20110.49|19990.49|20118.62|19998.62|20110.49|19990.49|10
1638695980000|2021-12-05 09:19:40|20110.54|19990.54|20110.66|19990.66|20110.66|19990.66|20109.19|19989.19|10
1638695990000|2021-12-05 09:19:50|20110.71|19990.71|20112.3|19992.3|20112.35|19992.35|20110.21|19990.21|10
1638696000000|2021-12-05 09:20:00|20112.5|19992.5|20109.28|19989.28|20112.5|19992.5|20109.28|19989.28|10
1638696010000|2021-12-05 09:20:10|20108.88|19988.88|20109.42|19989.42|20109.51|19989.51|20106.79|19986.79|10
1638696020000|2021-12-05 09:20:20|20108.83|19988.83|20114.07|19994.07|20114.47|19994.47|20108.55|19988.55|10
1638696030000|2021-12-05 09:20:30|20115.02|19995.02|20110.25|19990.25|20116.38|19996.38|20110.25|19990.25|9
1638696040000|2021-12-05 09:20:40|20110.26|19990.26|20105.92|19985.92|20110.26|19990.26|20105.88|19985.88|10
1638696050000|2021-12-05 09:20:50|20105.87|19985.87|20103.28|19983.28|20105.87|19985.87|20102.37|19982.37|10
1638696060000|2021-12-05 09:21:00|20102.04|19982.04|20085.88|19965.88|20103.09|19983.09|20085.88|19965.88|10
1638696070000|2021-12-05 09:21:10|20081.77|19961.77|20079.45|19959.45|20081.77|19961.77|20076.13|19956.13|10
1638696080000|2021-12-05 09:21:20|20076.62|19956.62|20080.89|19960.89|20080.89|19960.89|20076.62|19956.62|10
1638696090000|2021-12-05 09:21:30|20080.92|19960.92|20081.78|19961.78|20083.22|19963.22|20080.92|19960.92|10
1638696100000|2021-12-05 09:21:40|20081.34|19961.34|20086.75|19966.75|20086.79|19966.79|20081.3|19961.3|10
1638696110000|2021-12-05 09:21:50|20086.92|19966.92|20082.69|19962.69|20087.97|19967.97|20082.69|19962.69|10
1638696120000|2021-12-05 09:22:00|20083.26|19963.26|20079.53|19959.53|20083.26|19963.26|20079.53|19959.53|10
1638696130000|2021-12-05 09:22:10|20079.09|19959.09|20074.33|19954.33|20079.09|19959.09|20074.33|19954.33|10
1638696140000|2021-12-05 09:22:20|20073.83|19953.83|20072.76|19952.76|20074.91|19954.91|20070.83|19950.83|10
1638696150000|2021-12-05 09:22:30|20072.91|19952.91|20075.11|19955.11|20076.67|19956.67|20072.81|19952.81|10
1638696160000|2021-12-05 09:22:40|20075.15|19955.15|20085.9|19965.9|20085.98|19965.98|20075.15|19955.15|10
1638696170000|2021-12-05 09:22:50|20086.41|19966.41|20090.88|19970.88|20090.88|19970.88|20086.41|19966.41|10
1638696180000|2021-12-05 09:23:00|20090.67|19970.67|20090.17|19970.17|20091.81|19971.81|20089.83|19969.83|10
1638696190000|2021-12-05 09:23:10|20090.58|19970.58|20094.33|19974.33|20094.33|19974.33|20089.37|19969.37|10
1638696200000|2021-12-05 09:23:20|20093.46|19973.46|20091.48|19971.48|20094.77|19974.77|20091.48|19971.48|10
1638696210000|2021-12-05 09:23:30|20090.79|19970.79|20092.9|19972.9|20092.9|19972.9|20090.6|19970.6|10
1638696220000|2021-12-05 09:23:40|20093.46|19973.46|20093.29|19973.29|20093.97|19973.97|20093.14|19973.14|10
1638696230000|2021-12-05 09:23:50|20092.68|19972.68|20094.18|19974.18|20094.18|19974.18|20092.68|19972.68|10
1638696240000|2021-12-05 09:24:00|20094.38|19974.38|20095.52|19975.52|20095.52|19975.52|20093.86|19973.86|10
1638696250000|2021-12-05 09:24:10|20094.74|19974.74|20097.36|19977.36|20099.01|19979.01|20094.74|19974.74|10
1638696260000|2021-12-05 09:24:20|20098.01|19978.01|20099.22|19979.22|20099.22|19979.22|20097.44|19977.44|10
1638696270000|2021-12-05 09:24:30|20098.92|19978.92|20100.89|19980.89|20101.5|19981.5|20098.92|19978.92|10
1638696280000|2021-12-05 09:24:40|20102.56|19982.56|20105.52|19985.52|20105.52|19985.52|20102.05|19982.05|10
1638696290000|2021-12-05 09:24:50|20105.4|19985.4|20108.45|19988.45|20108.45|19988.45|20105.4|19985.4|10
1638696300000|2021-12-05 09:25:00|20107.33|19987.33|20111.57|19991.57|20111.69|19991.69|20107.33|19987.33|10
1638696310000|2021-12-05 09:25:10|20112.33|19992.33|20122.58|20002.58|20122.58|20002.58|20112.33|19992.33|10
1638696320000|2021-12-05 09:25:20|20125.43|20005.43|20132.96|20012.96|20132.96|20012.96|20125.43|20005.43|9
1638696330000|2021-12-05 09:25:30|20132.89|20012.89|20135.8|20015.8|20135.8|20015.8|20132.8|20012.8|9
1638696340000|2021-12-05 09:25:40|20136.28|20016.28|20138.81|20018.81|20141.12|20021.12|20136.28|20016.28|10
1638696350000|2021-12-05 09:25:50|20138.72|20018.72|20139.13|20019.13|20139.13|20019.13|20137.17|20017.17|10
1638696360000|2021-12-05 09:26:00|20139.54|20019.54|20143.02|20023.02|20143.02|20023.02|20139.54|20019.54|10
1638696370000|2021-12-05 09:26:10|20147.46|20027.46|20154.17|20034.17|20154.17|20034.17|20147.46|20027.46|10
1638696380000|2021-12-05 09:26:20|20153.38|20033.38|20150.95|20030.95|20154.4|20034.4|20150.95|20030.95|10
1638696390000|2021-12-05 09:26:30|20150.61|20030.61|20151.14|20031.14|20151.54|20031.54|20150.19|20030.19|10
1638696400000|2021-12-05 09:26:40|20151.4|20031.4|20153|20033|20153.33|20033.33|20151.4|20031.4|8
1638696410000|2021-12-05 09:26:50|20152.95|20032.95|20155.18|20035.18|20155.18|20035.18|20152.39|20032.39|10
1638696420000|2021-12-05 09:27:00|20154.99|20034.99|20156.74|20036.74|20156.74|20036.74|20154.9|20034.9|9
1638696430000|2021-12-05 09:27:10|20156.46|20036.46|20158.48|20038.48|20158.75|20038.75|20156.39|20036.39|10
1638696440000|2021-12-05 09:27:20|20157.78|20037.78|20157.88|20037.88|20159.02|20039.02|20157.78|20037.78|10
1638696450000|2021-12-05 09:27:30|20157.85|20037.85|20159.16|20039.16|20159.22|20039.22|20157.85|20037.85|10
1638696460000|2021-12-05 09:27:40|20159.62|20039.62|20155.73|20035.73|20160.29|20040.29|20155.73|20035.73|10
1638696470000|2021-12-05 09:27:50|20155.26|20035.26|20154.41|20034.41|20155.26|20035.26|20153.44|20033.44|10
1638696480000|2021-12-05 09:28:00|20154.58|20034.58|20155.65|20035.65|20155.66|20035.66|20154.52|20034.52|10
1638696490000|2021-12-05 09:28:10|20155.12|20035.12|20154.71|20034.71|20155.53|20035.53|20154.65|20034.65|10
1638696500000|2021-12-05 09:28:20|20154.18|20034.18|20157.31|20037.31|20157.59|20037.59|20154.18|20034.18|10
1638696510000|2021-12-05 09:28:30|20157.75|20037.75|20159.36|20039.36|20159.36|20039.36|20157.75|20037.75|10
1638696520000|2021-12-05 09:28:40|20159.26|20039.26|20161.58|20041.58|20161.58|20041.58|20159.26|20039.26|10
1638696530000|2021-12-05 09:28:50|20161.73|20041.73|20164.47|20044.47|20164.64|20044.64|20161.73|20041.73|10
1638696540000|2021-12-05 09:29:00|20164.72|20044.72|20164.99|20044.99|20166.4|20046.4|20164.21|20044.21|10
1638696550000|2021-12-05 09:29:10|20165.91|20045.91|20173.15|20053.15|20173.15|20053.15|20165.91|20045.91|9
1638696560000|2021-12-05 09:29:20|20173.77|20053.77|20175.46|20055.46|20176.47|20056.47|20173.77|20053.77|10
1638696570000|2021-12-05 09:29:30|20176.15|20056.15|20181.21|20061.21|20181.21|20061.21|20176.15|20056.15|10
1638696580000|2021-12-05 09:29:40|20181.91|20061.91|20192.18|20072.18|20192.18|20072.18|20181.91|20061.91|9
1638696590000|2021-12-05 09:29:50|20194.91|20074.91|20200.71|20080.71|20201.04|20081.04|20194.91|20074.91|10
1638696600000|2021-12-05 09:30:00|20201.11|20081.11|20206.95|20086.95|20207.02|20087.02|20201.11|20081.11|9
1638696610000|2021-12-05 09:30:10|20207.41|20087.41|20212.32|20092.32|20212.32|20092.32|20207.41|20087.41|10
1638696620000|2021-12-05 09:30:20|20212.31|20092.31|20219.51|20099.51|20219.97|20099.97|20212.31|20092.31|10
1638696630000|2021-12-05 09:30:30|20219.73|20099.73|20225.64|20105.64|20225.64|20105.64|20219.64|20099.64|10
1638696640000|2021-12-05 09:30:40|20226.86|20106.86|20232.95|20112.95|20232.95|20112.95|20226.72|20106.72|10
1638696650000|2021-12-05 09:30:50|20233.26|20113.26|20232.14|20112.14|20234.7|20114.7|20231.97|20111.97|10
1638696660000|2021-12-05 09:31:00|20231.84|20111.84|20228.57|20108.57|20231.84|20111.84|20228.26|20108.26|10
1638696670000|2021-12-05 09:31:10|20229.28|20109.28|20240.44|20120.44|20240.44|20120.44|20229.28|20109.28|10
1638696680000|2021-12-05 09:31:20|20240.24|20120.24|20249.53|20129.53|20249.53|20129.53|20240.24|20120.24|10
1638696690000|2021-12-05 09:31:30|20249.65|20129.65|20251.41|20131.41|20251.91|20131.91|20248.78|20128.78|10
1638696700000|2021-12-05 09:31:40|20251.6|20131.6|20251.88|20131.88|20252.57|20132.57|20250.86|20130.86|10
1638696710000|2021-12-05 09:31:50|20250.68|20130.68|20247.56|20127.56|20250.68|20130.68|20247.42|20127.42|10
1638696720000|2021-12-05 09:32:00|20247.51|20127.51|20242.95|20122.95|20247.51|20127.51|20242.35|20122.35|10
1638696730000|2021-12-05 09:32:10|20242.97|20122.97|20242.11|20122.11|20243.19|20123.19|20242.11|20122.11|9
1638696740000|2021-12-05 09:32:20|20242.82|20122.82|20244.11|20124.11|20244.11|20124.11|20242.82|20122.82|9
1638696750000|2021-12-05 09:32:30|20244.28|20124.28|20247.08|20127.08|20247.08|20127.08|20244.16|20124.16|10
1638696760000|2021-12-05 09:32:40|20247.53|20127.53|20252.42|20132.42|20252.42|20132.42|20247.53|20127.53|10
1638696770000|2021-12-05 09:32:50|20252.56|20132.56|20253.59|20133.59|20254.35|20134.35|20252.28|20132.28|10
1638696780000|2021-12-05 09:33:00|20252.77|20132.77|20257.69|20137.69|20257.69|20137.69|20251.82|20131.82|10
1638696790000|2021-12-05 09:33:10|20257.5|20137.5|20258.39|20138.39|20258.39|20138.39|20257.36|20137.36|10
1638696800000|2021-12-05 09:33:20|20257.74|20137.74|20256.32|20136.32|20257.74|20137.74|20256.14|20136.14|10
1638696810000|2021-12-05 09:33:30|20256.3|20136.3|20255.03|20135.03|20256.68|20136.68|20255.03|20135.03|10
1638696820000|2021-12-05 09:33:40|20254.88|20134.88|20249.9|20129.9|20254.88|20134.88|20249.9|20129.9|10
1638696830000|2021-12-05 09:33:50|20249.16|20129.16|20240.16|20120.16|20249.16|20129.16|20240.16|20120.16|10
1638696840000|2021-12-05 09:34:00|20239.81|20119.81|20235.59|20115.59|20239.81|20119.81|20235.29|20115.29|10
1638696850000|2021-12-05 09:34:10|20235.02|20115.02|20221.89|20101.89|20235.02|20115.02|20221.89|20101.89|10
1638696860000|2021-12-05 09:34:20|20217.82|20097.82|20210.2|20090.2|20217.82|20097.82|20210.2|20090.2|10
1638696870000|2021-12-05 09:34:30|20209.82|20089.82|20201.65|20081.65|20209.92|20089.92|20201.65|20081.65|10
1638696880000|2021-12-05 09:34:40|20200.09|20080.09|20190.57|20070.57|20200.09|20080.09|20190.57|20070.57|10
1638696890000|2021-12-05 09:34:50|20190.9|20070.9|20183.63|20063.63|20190.9|20070.9|20183.63|20063.63|10
1638696900000|2021-12-05 09:35:00|20184.4|20064.4|20180.28|20060.28|20184.73|20064.73|20180.28|20060.28|10
1638696910000|2021-12-05 09:35:10|20179.17|20059.17|20177.44|20057.44|20179.17|20059.17|20177.44|20057.44|10
1638696920000|2021-12-05 09:35:20|20177.56|20057.56|20178.77|20058.77|20178.77|20058.77|20176.92|20056.92|9
1638696930000|2021-12-05 09:35:30|20178.68|20058.68|20177.85|20057.85|20178.99|20058.99|20177.85|20057.85|10
1638696940000|2021-12-05 09:35:40|20177.86|20057.86|20176.01|20056.01|20178.59|20058.59|20176.01|20056.01|10
1638696950000|2021-12-05 09:35:50|20175.43|20055.43|20166.86|20046.86|20175.43|20055.43|20166.49|20046.49|10
1638696960000|2021-12-05 09:36:00|20166.71|20046.71|20165.28|20045.28|20166.71|20046.71|20165.05|20045.05|10
1638696970000|2021-12-05 09:36:10|20166.5|20046.5|20168.87|20048.87|20169.43|20049.43|20166.21|20046.21|10
1638696980000|2021-12-05 09:36:20|20168.82|20048.82|20168.8|20048.8|20168.95|20048.95|20167.03|20047.03|9
1638696990000|2021-12-05 09:36:30|20168.12|20048.12|20164.12|20044.12|20168.15|20048.15|20164.01|20044.01|9
1638697000000|2021-12-05 09:36:40|20162.62|20042.62|20160.92|20040.92|20162.62|20042.62|20160.85|20040.85|10
1638697010000|2021-12-05 09:36:50|20160.86|20040.86|20161.88|20041.88|20163.34|20043.34|20160.86|20040.86|10
1638697020000|2021-12-05 09:37:00|20161.71|20041.71|20173.01|20053.01|20173.01|20053.01|20161.17|20041.17|10
1638697030000|2021-12-05 09:37:10|20172.29|20052.29|20188.69|20068.69|20188.69|20068.69|20172.29|20052.29|10
1638697040000|2021-12-05 09:37:20|20188.75|20068.75|20200.56|20080.56|20200.56|20080.56|20188.75|20068.75|10
1638697050000|2021-12-05 09:37:30|20201.43|20081.43|20211.7|20091.7|20212.64|20092.64|20201.29|20081.29|10
1638697060000|2021-12-05 09:37:40|20211.42|20091.42|20210.64|20090.64|20211.42|20091.42|20210.1|20090.1|10
1638697070000|2021-12-05 09:37:50|20212.02|20092.02|20217.64|20097.64|20217.64|20097.64|20212.02|20092.02|10
1638697080000|2021-12-05 09:38:00|20219.62|20099.62|20215.6|20095.6|20219.71|20099.71|20215.6|20095.6|10
1638697090000|2021-12-05 09:38:10|20214.91|20094.91|20218.23|20098.23|20218.23|20098.23|20214.42|20094.42|10
1638697100000|2021-12-05 09:38:20|20219.44|20099.44|20232.35|20112.35|20232.67|20112.67|20218.94|20098.94|10
1638697110000|2021-12-05 09:38:30|20232.17|20112.17|20233.31|20113.31|20236.43|20116.43|20232.17|20112.17|10
1638697120000|2021-12-05 09:38:40|20232.52|20112.52|20233.34|20113.34|20233.34|20113.34|20231.65|20111.65|10
1638697130000|2021-12-05 09:38:50|20233.61|20113.61|20236.6|20116.6|20236.6|20116.6|20233.47|20113.47|10
1638697140000|2021-12-05 09:39:00|20238.56|20118.56|20240.52|20120.52|20240.93|20120.93|20238.56|20118.56|10
1638697150000|2021-12-05 09:39:10|20240.33|20120.33|20241.84|20121.84|20241.99|20121.99|20240.33|20120.33|10
1638697160000|2021-12-05 09:39:20|20240.9|20120.9|20243.35|20123.35|20243.35|20123.35|20239.55|20119.55|10
1638697170000|2021-12-05 09:39:30|20243.81|20123.81|20243.73|20123.73|20243.81|20123.81|20242.43|20122.43|10
1638697180000|2021-12-05 09:39:40|20244.3|20124.3|20246.37|20126.37|20246.37|20126.37|20244.3|20124.3|10
1638697190000|2021-12-05 09:39:50|20245.76|20125.76|20256.77|20136.77|20256.77|20136.77|20245.58|20125.58|10
1638697200000|2021-12-05 09:40:00|20256.9|20136.9|20257.59|20137.59|20258.24|20138.24|20256.9|20136.9|10
1638697210000|2021-12-05 09:40:10|20257.45|20137.45|20255.11|20135.11|20258.11|20138.11|20255.11|20135.11|10
1638697220000|2021-12-05 09:40:20|20255.42|20135.42|20261.78|20141.78|20261.78|20141.78|20255.42|20135.42|10
1638697230000|2021-12-05 09:40:30|20263.44|20143.44|20266.57|20146.57|20266.57|20146.57|20262.84|20142.84|10
1638697240000|2021-12-05 09:40:40|20267.64|20147.64|20267.59|20147.59|20268.57|20148.57|20267.59|20147.59|10
1638697250000|2021-12-05 09:40:50|20266.24|20146.24|20261.87|20141.87|20266.24|20146.24|20261.71|20141.71|10
1638697260000|2021-12-05 09:41:00|20261.86|20141.86|20262.35|20142.35|20262.73|20142.73|20261.75|20141.75|9
1638697270000|2021-12-05 09:41:10|20262.63|20142.63|20248.78|20128.78|20262.63|20142.63|20248.78|20128.78|10
1638697280000|2021-12-05 09:41:20|20247.14|20127.14|20232.22|20112.22|20247.14|20127.14|20232.22|20112.22|10
1638697290000|2021-12-05 09:41:30|20230.76|20110.76|20230.13|20110.13|20232.25|20112.25|20229.24|20109.24|10
1638697300000|2021-12-05 09:41:40|20230.88|20110.88|20231.83|20111.83|20232.76|20112.76|20228.82|20108.82|10
1638697310000|2021-12-05 09:41:50|20231.59|20111.59|20231.99|20111.99|20233.33|20113.33|20231.39|20111.39|10
1638697320000|2021-12-05 09:42:00|20231.86|20111.86|20238.9|20118.9|20238.9|20118.9|20231.86|20111.86|10
1638697330000|2021-12-05 09:42:10|20240.02|20120.02|20238.02|20118.02|20240.02|20120.02|20237.88|20117.88|10
1638697340000|2021-12-05 09:42:20|20238.26|20118.26|20239.25|20119.25|20239.61|20119.61|20237.97|20117.97|10
1638697350000|2021-12-05 09:42:30|20240.25|20120.25|20234.12|20114.12|20241.55|20121.55|20234.12|20114.12|10
1638697360000|2021-12-05 09:42:40|20233.09|20113.09|20229.26|20109.26|20233.09|20113.09|20229.26|20109.26|9
1638697370000|2021-12-05 09:42:50|20231.8|20111.8|20239.06|20119.06|20239.22|20119.22|20231.8|20111.8|10
1638697380000|2021-12-05 09:43:00|20240.04|20120.04|20237.81|20117.81|20240.23|20120.23|20237.81|20117.81|10
1638697390000|2021-12-05 09:43:10|20237.21|20117.21|20238.22|20118.22|20238.48|20118.48|20236.42|20116.42|10
1638697400000|2021-12-05 09:43:20|20239.29|20119.29|20241.3|20121.3|20241.3|20121.3|20238.37|20118.37|10
1638697410000|2021-12-05 09:43:30|20241.9|20121.9|20241.77|20121.77|20242.97|20122.97|20241.22|20121.22|10
1638697420000|2021-12-05 09:43:40|20241.71|20121.71|20240.29|20120.29|20242.62|20122.62|20239.89|20119.89|10
1638697430000|2021-12-05 09:43:50|20239.98|20119.98|20238.46|20118.46|20239.98|20119.98|20238.46|20118.46|10
1638697440000|2021-12-05 09:44:00|20238.31|20118.31|20239.12|20119.12|20239.12|20119.12|20237.4|20117.4|10
1638697450000|2021-12-05 09:44:10|20239.35|20119.35|20243.47|20123.47|20243.68|20123.68|20239.35|20119.35|10
1638697460000|2021-12-05 09:44:20|20243.91|20123.91|20249.27|20129.27|20249.27|20129.27|20243.91|20123.91|10
1638697470000|2021-12-05 09:44:30|20249.42|20129.42|20252.42|20132.42|20252.65|20132.65|20249.42|20129.42|10
1638697480000|2021-12-05 09:44:40|20252.66|20132.66|20254.78|20134.78|20254.78|20134.78|20252.66|20132.66|9
1638697490000|2021-12-05 09:44:50|20255.58|20135.58|20255.22|20135.22|20255.58|20135.58|20254.66|20134.66|10
1638697500000|2021-12-05 09:45:00|20255.76|20135.76|20259.07|20139.07|20259.07|20139.07|20255.76|20135.76|10
1638697510000|2021-12-05 09:45:10|20258.1|20138.1|20259.01|20139.01|20259.81|20139.81|20257.96|20137.96|10
1638697520000|2021-12-05 09:45:20|20258.56|20138.56|20257.89|20137.89|20258.87|20138.87|20257.89|20137.89|8
1638697530000|2021-12-05 09:45:30|20257.33|20137.33|20251.01|20131.01|20257.33|20137.33|20251.01|20131.01|10
1638697540000|2021-12-05 09:45:40|20251.81|20131.81|20252.99|20132.99|20253.04|20133.04|20251.22|20131.22|10
1638697550000|2021-12-05 09:45:50|20253.04|20133.04|20256.51|20136.51|20256.51|20136.51|20252.87|20132.87|10
1638697560000|2021-12-05 09:46:00|20256.88|20136.88|20266.58|20146.58|20266.58|20146.58|20256.88|20136.88|10
1638697570000|2021-12-05 09:46:10|20267.02|20147.02|20270.41|20150.41|20270.41|20150.41|20266.97|20146.97|10
1638697580000|2021-12-05 09:46:20|20271.27|20151.27|20277.49|20157.49|20277.49|20157.49|20271.27|20151.27|10
1638697590000|2021-12-05 09:46:30|20277.46|20157.46|20279.14|20159.14|20280.83|20160.83|20277.46|20157.46|10
1638697600000|2021-12-05 09:46:40|20278.65|20158.65|20276.79|20156.79|20280.01|20160.01|20276.79|20156.79|10
1638697610000|2021-12-05 09:46:50|20276.5|20156.5|20275.24|20155.24|20276.5|20156.5|20274.38|20154.38|10
1638697620000|2021-12-05 09:47:00|20275.52|20155.52|20277.91|20157.91|20277.97|20157.97|20275.4|20155.4|10
1638697630000|2021-12-05 09:47:10|20277.87|20157.87|20273.12|20153.12|20278.23|20158.23|20273.12|20153.12|10
1638697640000|2021-12-05 09:47:20|20272.63|20152.63|20265.22|20145.22|20272.63|20152.63|20265.22|20145.22|10
1638697650000|2021-12-05 09:47:30|20264.68|20144.68|20261.82|20141.82|20264.89|20144.89|20261.82|20141.82|10
1638697660000|2021-12-05 09:47:40|20262.9|20142.9|20265.6|20145.6|20266.13|20146.13|20262.34|20142.34|10
1638697670000|2021-12-05 09:47:50|20265.46|20145.46|20267.44|20147.44|20267.53|20147.53|20265.28|20145.28|10
1638697680000|2021-12-05 09:48:00|20267.52|20147.52|20272.31|20152.31|20272.31|20152.31|20267.52|20147.52|10
1638697690000|2021-12-05 09:48:10|20273.52|20153.52|20277.34|20157.34|20277.34|20157.34|20272.71|20152.71|10
1638697700000|2021-12-05 09:48:20|20277.04|20157.04|20282.56|20162.56|20282.75|20162.75|20277.04|20157.04|10
1638697710000|2021-12-05 09:48:30|20282.11|20162.11|20282.64|20162.64|20282.64|20162.64|20281.52|20161.52|10
1638697720000|2021-12-05 09:48:40|20282.89|20162.89|20284.54|20164.54|20284.87|20164.87|20282.89|20162.89|10
1638697730000|2021-12-05 09:48:50|20284.2|20164.2|20285.94|20165.94|20285.94|20165.94|20283.91|20163.91|9
1638697740000|2021-12-05 09:49:00|20285.79|20165.79|20284.84|20164.84|20286.05|20166.05|20284.84|20164.84|10
1638697750000|2021-12-05 09:49:10|20284.96|20164.96|20279.55|20159.55|20284.97|20164.97|20279.55|20159.55|10
1638697760000|2021-12-05 09:49:20|20279.26|20159.26|20275.46|20155.46|20279.26|20159.26|20275.46|20155.46|10
1638697770000|2021-12-05 09:49:30|20274.42|20154.42|20270.04|20150.04|20274.48|20154.48|20269.92|20149.92|10
1638697780000|2021-12-05 09:49:40|20268.36|20148.36|20261.35|20141.35|20268.36|20148.36|20261.35|20141.35|10
1638697790000|2021-12-05 09:49:50|20260.86|20140.86|20257.01|20137.01|20260.86|20140.86|20256.85|20136.85|10
1638697800000|2021-12-05 09:50:00|20256.89|20136.89|20252.87|20132.87|20256.89|20136.89|20252.87|20132.87|10
1638697810000|2021-12-05 09:50:10|20252.09|20132.09|20249.96|20129.96|20252.09|20132.09|20249.67|20129.67|10
1638697820000|2021-12-05 09:50:20|20249.22|20129.22|20249.33|20129.33|20249.89|20129.89|20248.87|20128.87|10
1638697830000|2021-12-05 09:50:30|20249.88|20129.88|20247.05|20127.05|20249.88|20129.88|20246.27|20126.27|10
1638697840000|2021-12-05 09:50:40|20247.61|20127.61|20247.2|20127.2|20248.5|20128.5|20247|20127|10
1638697850000|2021-12-05 09:50:50|20246.28|20126.28|20243.65|20123.65|20246.28|20126.28|20243.17|20123.17|10
1638697860000|2021-12-05 09:51:00|20243.68|20123.68|20239.93|20119.93|20243.68|20123.68|20239.56|20119.56|10
1638697870000|2021-12-05 09:51:10|20240.07|20120.07|20237.22|20117.22|20240.81|20120.81|20237.22|20117.22|10
1638697880000|2021-12-05 09:51:20|20236.12|20116.12|20223.05|20103.05|20236.12|20116.12|20223.05|20103.05|10
1638697890000|2021-12-05 09:51:30|20221.47|20101.47|20210.22|20090.22|20221.47|20101.47|20210.22|20090.22|10
1638697900000|2021-12-05 09:51:40|20207.9|20087.9|20199.47|20079.47|20207.9|20087.9|20199.47|20079.47|10
1638697910000|2021-12-05 09:51:50|20197.66|20077.66|20196.41|20076.41|20197.91|20077.91|20196.41|20076.41|10
1638697920000|2021-12-05 09:52:00|20196.12|20076.12|20197.24|20077.24|20197.24|20077.24|20195.61|20075.61|10
1638697930000|2021-12-05 09:52:10|20197.88|20077.88|20198.19|20078.19|20199.24|20079.24|20197.75|20077.75|10
1638697940000|2021-12-05 09:52:20|20196.69|20076.69|20195.35|20075.35|20196.69|20076.69|20194.26|20074.26|9
1638697950000|2021-12-05 09:52:30|20195.37|20075.37|20197.45|20077.45|20198.24|20078.24|20194.91|20074.91|10
1638697960000|2021-12-05 09:52:40|20197.19|20077.19|20194.76|20074.76|20197.25|20077.25|20194.59|20074.59|10
1638697970000|2021-12-05 09:52:50|20194.78|20074.78|20196.34|20076.34|20196.9|20076.9|20194.78|20074.78|9
1638697980000|2021-12-05 09:53:00|20197.96|20077.96|20198.54|20078.54|20198.98|20078.98|20197.34|20077.34|10
1638697990000|2021-12-05 09:53:10|20198.53|20078.53|20194.9|20074.9|20198.53|20078.53|20194.52|20074.52|10
1638698000000|2021-12-05 09:53:20|20194.41|20074.41|20191.48|20071.48|20194.41|20074.41|20190.43|20070.43|10
1638698010000|2021-12-05 09:53:30|20191.29|20071.29|20188.69|20068.69|20191.29|20071.29|20188.69|20068.69|9
1638698020000|2021-12-05 09:53:40|20188.07|20068.07|20184.72|20064.72|20188.07|20068.07|20184.72|20064.72|10
1638698030000|2021-12-05 09:53:50|20184.45|20064.45|20183.07|20063.07|20184.45|20064.45|20182.84|20062.84|10
1638698040000|2021-12-05 09:54:00|20184.4|20064.4|20191.69|20071.69|20191.69|20071.69|20184.38|20064.38|10
1638698050000|2021-12-05 09:54:10|20191.38|20071.38|20192.68|20072.68|20193.06|20073.06|20191.04|20071.04|10
1638698060000|2021-12-05 09:54:20|20193|20073|20194.53|20074.53|20195.31|20075.31|20193|20073|10
1638698070000|2021-12-05 09:54:30|20195.22|20075.22|20188.91|20068.91|20195.22|20075.22|20188.91|20068.91|10
1638698080000|2021-12-05 09:54:40|20189.14|20069.14|20191.55|20071.55|20191.55|20071.55|20189.14|20069.14|10
1638698090000|2021-12-05 09:54:50|20191.54|20071.54|20191.64|20071.64|20191.64|20071.64|20190.38|20070.38|10
1638698100000|2021-12-05 09:55:00|20191.48|20071.48|20189.98|20069.98|20192.54|20072.54|20189.73|20069.73|10
1638698110000|2021-12-05 09:55:10|20189.48|20069.48|20186.87|20066.87|20189.48|20069.48|20185.68|20065.68|10
1638698120000|2021-12-05 09:55:20|20186.83|20066.83|20179.76|20059.76|20186.83|20066.83|20179.76|20059.76|10
1638698130000|2021-12-05 09:55:30|20179.75|20059.75|20179.54|20059.54|20180.51|20060.51|20179.54|20059.54|10
1638698140000|2021-12-05 09:55:40|20179.79|20059.79|20179.27|20059.27|20179.91|20059.91|20178.71|20058.71|9
1638698150000|2021-12-05 09:55:50|20179.11|20059.11|20174.8|20054.8|20179.11|20059.11|20174.55|20054.55|10
1638698160000|2021-12-05 09:56:00|20173.61|20053.61|20171.04|20051.04|20173.61|20053.61|20170.79|20050.79|10
1638698170000|2021-12-05 09:56:10|20170.41|20050.41|20167.51|20047.51|20170.41|20050.41|20167.25|20047.25|10
1638698180000|2021-12-05 09:56:20|20167.2|20047.2|20160.43|20040.43|20167.2|20047.2|20160.43|20040.43|10
1638698190000|2021-12-05 09:56:30|20159.95|20039.95|20161.97|20041.97|20161.97|20041.97|20159.35|20039.35|10
1638698200000|2021-12-05 09:56:40|20162.97|20042.97|20159.42|20039.42|20162.97|20042.97|20159.42|20039.42|10
1638698210000|2021-12-05 09:56:50|20158.45|20038.45|20155.79|20035.79|20158.45|20038.45|20155.79|20035.79|10
1638698220000|2021-12-05 09:57:00|20156.01|20036.01|20157.53|20037.53|20157.53|20037.53|20155.06|20035.06|10
1638698230000|2021-12-05 09:57:10|20157.29|20037.29|20157.85|20037.85|20158.12|20038.12|20157.19|20037.19|10
1638698240000|2021-12-05 09:57:20|20157.69|20037.69|20158.58|20038.58|20158.63|20038.63|20157.69|20037.69|10
1638698250000|2021-12-05 09:57:30|20158.64|20038.64|20158.37|20038.37|20159.47|20039.47|20158.37|20038.37|9
1638698260000|2021-12-05 09:57:40|20158.12|20038.12|20148.38|20028.38|20158.12|20038.12|20148.38|20028.38|10
1638698270000|2021-12-05 09:57:50|20147.35|20027.35|20139.43|20019.43|20147.35|20027.35|20139.43|20019.43|10
1638698280000|2021-12-05 09:58:00|20136.91|20016.91|20131.96|20011.96|20136.91|20016.91|20131.96|20011.96|10
1638698290000|2021-12-05 09:58:10|20131.39|20011.39|20133.55|20013.55|20133.55|20013.55|20131.39|20011.39|10
1638698300000|2021-12-05 09:58:20|20133.7|20013.7|20133.82|20013.82|20134.25|20014.25|20133.44|20013.44|10
1638698310000|2021-12-05 09:58:30|20133.88|20013.88|20134.77|20014.77|20135.34|20015.34|20133.88|20013.88|10
1638698320000|2021-12-05 09:58:40|20134.64|20014.64|20136.73|20016.73|20136.73|20016.73|20134.64|20014.64|10
1638698330000|2021-12-05 09:58:50|20137.45|20017.45|20136.87|20016.87|20137.45|20017.45|20136.87|20016.87|10
1638698340000|2021-12-05 09:59:00|20136.26|20016.26|20139.41|20019.41|20139.41|20019.41|20136.26|20016.26|10
1638698350000|2021-12-05 09:59:10|20139.67|20019.67|20142.34|20022.34|20142.34|20022.34|20139.67|20019.67|10
1638698360000|2021-12-05 09:59:20|20142.53|20022.53|20142.49|20022.49|20143.25|20023.25|20142.37|20022.37|10
1638698370000|2021-12-05 09:59:30|20142.29|20022.29|20142.59|20022.59|20142.82|20022.82|20142.22|20022.22|9
1638698380000|2021-12-05 09:59:40|20142.69|20022.69|20142.86|20022.86|20143.61|20023.61|20142.6|20022.6|10
1638698390000|2021-12-05 09:59:50|20143.02|20023.02|20142.97|20022.97|20143.02|20023.02|20141.54|20021.54|10
1638698400000|2021-12-05 10:00:00|20143.05|20023.05|20147.97|20027.97|20147.97|20027.97|20143.01|20023.01|10
1638698410000|2021-12-05 10:00:10|20153.64|20033.64|20165.51|20045.51|20165.51|20045.51|20153.64|20033.64|10
1638698420000|2021-12-05 10:00:20|20167.35|20047.35|20172.59|20052.59|20172.59|20052.59|20167.35|20047.35|10
1638698430000|2021-12-05 10:00:30|20172.99|20052.99|20170.9|20050.9|20174|20054|20170.9|20050.9|9
1638698440000|2021-12-05 10:00:40|20169.6|20049.6|20165.77|20045.77|20169.6|20049.6|20165.77|20045.77|10
1638698450000|2021-12-05 10:00:50|20165.34|20045.34|20159.77|20039.77|20165.34|20045.34|20159.77|20039.77|10
1638698460000|2021-12-05 10:01:00|20158.95|20038.95|20155.5|20035.5|20159.08|20039.08|20155.5|20035.5|10
1638698470000|2021-12-05 10:01:10|20153.74|20033.74|20150.44|20030.44|20154.01|20034.01|20150.44|20030.44|9
1638698480000|2021-12-05 10:01:20|20148.91|20028.91|20138.63|20018.63|20148.91|20028.91|20138.63|20018.63|10
1638698490000|2021-12-05 10:01:30|20137.99|20017.99|20131.09|20011.09|20137.99|20017.99|20131.09|20011.09|10
1638698500000|2021-12-05 10:01:40|20130.5|20010.5|20121.41|20001.41|20130.5|20010.5|20121.41|20001.41|10
1638698510000|2021-12-05 10:01:50|20119.12|19999.12|20115.79|19995.79|20119.12|19999.12|20115.62|19995.62|10
1638698520000|2021-12-05 10:02:00|20116.06|19996.06|20121.41|20001.41|20121.41|20001.41|20116.06|19996.06|10
1638698530000|2021-12-05 10:02:10|20121.47|20001.47|20126.06|20006.06|20126.06|20006.06|20121.47|20001.47|9
1638698540000|2021-12-05 10:02:20|20128.83|20008.83|20146.67|20026.67|20146.67|20026.67|20128.83|20008.83|10
1638698550000|2021-12-05 10:02:30|20149.98|20029.98|20183.24|20063.24|20183.24|20063.24|20149.98|20029.98|10
1638698560000|2021-12-05 10:02:40|20184.71|20064.71|20184.77|20064.77|20189.9|20069.9|20184.55|20064.55|10
1638698570000|2021-12-05 10:02:50|20182.11|20062.11|20177.02|20057.02|20182.11|20062.11|20177.02|20057.02|10
1638698580000|2021-12-05 10:03:00|20176.07|20056.07|20183.88|20063.88|20183.88|20063.88|20176.07|20056.07|10
1638698590000|2021-12-05 10:03:10|20184.44|20064.44|20187.42|20067.42|20187.48|20067.48|20184.44|20064.44|10
1638698600000|2021-12-05 10:03:20|20189.37|20069.37|20192.85|20072.85|20192.85|20072.85|20189.37|20069.37|10
1638698610000|2021-12-05 10:03:30|20193.7|20073.7|20195.73|20075.73|20197.96|20077.96|20193.7|20073.7|10
1638698620000|2021-12-05 10:03:40|20195.5|20075.5|20183.99|20063.99|20195.5|20075.5|20183.99|20063.99|10
1638698630000|2021-12-05 10:03:50|20182.98|20062.98|20173.68|20053.68|20182.98|20062.98|20172.07|20052.07|10
1638698640000|2021-12-05 10:04:00|20170.59|20050.59|20159.23|20039.23|20171.99|20051.99|20159.23|20039.23|9
1638698650000|2021-12-05 10:04:10|20159.13|20039.13|20156.6|20036.6|20159.13|20039.13|20156.49|20036.49|10
1638698660000|2021-12-05 10:04:20|20156.93|20036.93|20155.84|20035.84|20157.74|20037.74|20155.84|20035.84|10
1638698670000|2021-12-05 10:04:30|20156.23|20036.23|20156.79|20036.79|20157.05|20037.05|20156.14|20036.14|10
1638698680000|2021-12-05 10:04:40|20155.71|20035.71|20155.37|20035.37|20155.86|20035.86|20155.1|20035.1|10
1638698690000|2021-12-05 10:04:50|20156.06|20036.06|20154.17|20034.17|20156.23|20036.23|20154.17|20034.17|10
1638698700000|2021-12-05 10:05:00|20154.7|20034.7|20154.61|20034.61|20154.7|20034.7|20152.9|20032.9|10
1638698710000|2021-12-05 10:05:10|20155.51|20035.51|20160.79|20040.79|20160.79|20040.79|20155.45|20035.45|10
1638698720000|2021-12-05 10:05:20|20163.67|20043.67|20170.95|20050.95|20171.56|20051.56|20163.67|20043.67|10
1638698730000|2021-12-05 10:05:30|20171.44|20051.44|20173.26|20053.26|20173.45|20053.45|20171.44|20051.44|10
1638698740000|2021-12-05 10:05:40|20175.36|20055.36|20173.63|20053.63|20175.54|20055.54|20173.21|20053.21|10
1638698750000|2021-12-05 10:05:50|20172.98|20052.98|20171.62|20051.62|20172.98|20052.98|20171.14|20051.14|9
1638698760000|2021-12-05 10:06:00|20171.68|20051.68|20173.37|20053.37|20173.37|20053.37|20170.31|20050.31|10
1638698770000|2021-12-05 10:06:10|20174.94|20054.94|20175.78|20055.78|20175.78|20055.78|20174.5|20054.5|9
1638698780000|2021-12-05 10:06:20|20175.91|20055.91|20171.85|20051.85|20176.45|20056.45|20171.85|20051.85|10
1638698790000|2021-12-05 10:06:30|20170.92|20050.92|20165.5|20045.5|20170.95|20050.95|20165.45|20045.45|10
1638698800000|2021-12-05 10:06:40|20164.06|20044.06|20165.92|20045.92|20165.92|20045.92|20163.64|20043.64|10
1638698810000|2021-12-05 10:06:50|20165.54|20045.54|20169.21|20049.21|20169.21|20049.21|20165.54|20045.54|10
1638698820000|2021-12-05 10:07:00|20169.77|20049.77|20167.34|20047.34|20169.83|20049.83|20167.23|20047.23|10
1638698830000|2021-12-05 10:07:10|20166.8|20046.8|20165.03|20045.03|20166.8|20046.8|20165.03|20045.03|9
1638698840000|2021-12-05 10:07:20|20164.93|20044.93|20165.18|20045.18|20165.21|20045.21|20164.75|20044.75|10
1638698850000|2021-12-05 10:07:30|20166.05|20046.05|20165.79|20045.79|20166.29|20046.29|20165.39|20045.39|10
1638698860000|2021-12-05 10:07:40|20165.54|20045.54|20166.56|20046.56|20166.56|20046.56|20165.54|20045.54|10
1638698870000|2021-12-05 10:07:50|20166.55|20046.55|20167.03|20047.03|20167.03|20047.03|20166.15|20046.15|9
1638698880000|2021-12-05 10:08:00|20166.77|20046.77|20170.4|20050.4|20170.45|20050.45|20166.5|20046.5|10
1638698890000|2021-12-05 10:08:10|20172.08|20052.08|20176.13|20056.13|20176.13|20056.13|20171.67|20051.67|9
1638698900000|2021-12-05 10:08:20|20176.12|20056.12|20177.23|20057.23|20177.45|20057.45|20176.12|20056.12|10
1638698910000|2021-12-05 10:08:30|20177.51|20057.51|20181.16|20061.16|20181.23|20061.23|20177.51|20057.51|10
1638698920000|2021-12-05 10:08:40|20183.05|20063.05|20187.85|20067.85|20187.85|20067.85|20183.05|20063.05|9
1638698930000|2021-12-05 10:08:50|20188.59|20068.59|20194.54|20074.54|20194.54|20074.54|20188.59|20068.59|10
1638698940000|2021-12-05 10:09:00|20196.61|20076.61|20203.25|20083.25|20203.25|20083.25|20196.61|20076.61|10
1638698950000|2021-12-05 10:09:10|20203.76|20083.76|20209.35|20089.35|20209.35|20089.35|20203.76|20083.76|10
1638698960000|2021-12-05 10:09:20|20210.45|20090.45|20217.45|20097.45|20217.45|20097.45|20210.45|20090.45|10
1638698970000|2021-12-05 10:09:30|20217.1|20097.1|20215.19|20095.19|20217.1|20097.1|20215.19|20095.19|10
1638698980000|2021-12-05 10:09:40|20215.2|20095.2|20219.4|20099.4|20219.4|20099.4|20214.74|20094.74|9
1638698990000|2021-12-05 10:09:50|20219.46|20099.46|20220.87|20100.87|20220.87|20100.87|20219.3|20099.3|10
1638699000000|2021-12-05 10:10:00|20221.01|20101.01|20222.33|20102.33|20222.33|20102.33|20220.3|20100.3|10
1638699010000|2021-12-05 10:10:10|20222.7|20102.7|20225.27|20105.27|20225.27|20105.27|20222.7|20102.7|9
1638699020000|2021-12-05 10:10:20|20226.03|20106.03|20227.45|20107.45|20227.83|20107.83|20225.92|20105.92|10
1638699030000|2021-12-05 10:10:30|20227.93|20107.93|20229.03|20109.03|20229.03|20109.03|20226.97|20106.97|10
1638699040000|2021-12-05 10:10:40|20228.13|20108.13|20230.18|20110.18|20230.18|20110.18|20228.13|20108.13|10
1638699050000|2021-12-05 10:10:50|20230.37|20110.37|20231.33|20111.33|20231.33|20111.33|20229.59|20109.59|10
1638699060000|2021-12-05 10:11:00|20230.55|20110.55|20237.17|20117.17|20237.17|20117.17|20230.37|20110.37|10
1638699070000|2021-12-05 10:11:10|20236.19|20116.19|20237.22|20117.22|20237.22|20117.22|20235.83|20115.83|9
1638699080000|2021-12-05 10:11:20|20237.76|20117.76|20242.2|20122.2|20242.22|20122.22|20237.66|20117.66|10
1638699090000|2021-12-05 10:11:30|20241.78|20121.78|20241.4|20121.4|20242.89|20122.89|20241.4|20121.4|10
1638699100000|2021-12-05 10:11:40|20241.37|20121.37|20240.3|20120.3|20241.37|20121.37|20240.3|20120.3|9
1638699110000|2021-12-05 10:11:50|20239.45|20119.45|20236.09|20116.09|20239.45|20119.45|20236.09|20116.09|9
1638699120000|2021-12-05 10:12:00|20235.38|20115.38|20232.8|20112.8|20235.38|20115.38|20232.78|20112.78|10
1638699130000|2021-12-05 10:12:10|20232.27|20112.27|20234.21|20114.21|20235.49|20115.49|20231.75|20111.75|10
1638699140000|2021-12-05 10:12:20|20235.03|20115.03|20241.01|20121.01|20241.62|20121.62|20235.03|20115.03|10
1638699150000|2021-12-05 10:12:30|20240.97|20120.97|20243.04|20123.04|20243.04|20123.04|20240.55|20120.55|10
1638699160000|2021-12-05 10:12:40|20243.13|20123.13|20247.29|20127.29|20247.29|20127.29|20243.13|20123.13|10
1638699170000|2021-12-05 10:12:50|20247.33|20127.33|20253.61|20133.61|20253.76|20133.76|20247.33|20127.33|10
1638699180000|2021-12-05 10:13:00|20254.63|20134.63|20258.01|20138.01|20258.55|20138.55|20254.63|20134.63|9
1638699190000|2021-12-05 10:13:10|20257.68|20137.68|20255.93|20135.93|20257.68|20137.68|20255.19|20135.19|10
1638699200000|2021-12-05 10:13:20|20254.79|20134.79|20258.65|20138.65|20258.65|20138.65|20254.79|20134.79|10
1638699210000|2021-12-05 10:13:30|20258.78|20138.78|20261.14|20141.14|20261.21|20141.21|20258.78|20138.78|10
1638699220000|2021-12-05 10:13:40|20261.23|20141.23|20261.69|20141.69|20262.27|20142.27|20261.23|20141.23|10
1638699230000|2021-12-05 10:13:50|20261.8|20141.8|20261.65|20141.65|20261.86|20141.86|20260.55|20140.55|10
1638699240000|2021-12-05 10:14:00|20261.84|20141.84|20263.73|20143.73|20263.73|20143.73|20261.84|20141.84|9
1638699250000|2021-12-05 10:14:10|20264.1|20144.1|20264.8|20144.8|20264.8|20144.8|20263.38|20143.38|9
1638699260000|2021-12-05 10:14:20|20264.04|20144.04|20261.08|20141.08|20264.04|20144.04|20260.52|20140.52|10
1638699270000|2021-12-05 10:14:30|20260.33|20140.33|20236.09|20116.09|20260.62|20140.62|20236.09|20116.09|10
1638699280000|2021-12-05 10:14:40|20235.6|20115.6|20234.88|20114.88|20235.6|20115.6|20234.88|20114.88|10
1638699290000|2021-12-05 10:14:50|20234.79|20114.79|20234.42|20114.42|20235.34|20115.34|20233.69|20113.69|9
1638699300000|2021-12-05 10:15:00|20234.92|20114.92|20239.04|20119.04|20239.04|20119.04|20234.92|20114.92|10
1638699310000|2021-12-05 10:15:10|20238.88|20118.88|20241.03|20121.03|20241.03|20121.03|20238.88|20118.88|9
1638699320000|2021-12-05 10:15:20|20241.51|20121.51|20243.89|20123.89|20243.89|20123.89|20241.34|20121.34|10
1638699330000|2021-12-05 10:15:30|20244.9|20124.9|20246.07|20126.07|20247.67|20127.67|20244.9|20124.9|10
1638699340000|2021-12-05 10:15:40|20246.84|20126.84|20252.63|20132.63|20252.67|20132.67|20246.84|20126.84|10
1638699350000|2021-12-05 10:15:50|20251.84|20131.84|20252.08|20132.08|20253.01|20133.01|20251.75|20131.75|9
1638699360000|2021-12-05 10:16:00|20251.92|20131.92|20253.83|20133.83|20253.92|20133.92|20251.92|20131.92|9
1638699370000|2021-12-05 10:16:10|20253.76|20133.76|20253.19|20133.19|20253.76|20133.76|20252.77|20132.77|10
1638699380000|2021-12-05 10:16:20|20254.29|20134.29|20254.83|20134.83|20255.18|20135.18|20253.97|20133.97|10
1638699390000|2021-12-05 10:16:30|20254.82|20134.82|20251.63|20131.63|20254.82|20134.82|20251.63|20131.63|10
1638699400000|2021-12-05 10:16:40|20251.75|20131.75|20250.63|20130.63|20251.75|20131.75|20250.34|20130.34|9
1638699410000|2021-12-05 10:16:50|20250.19|20130.19|20252.13|20132.13|20252.13|20132.13|20249.95|20129.95|10
1638699420000|2021-12-05 10:17:00|20252.09|20132.09|20252.07|20132.07|20253.2|20133.2|20251.92|20131.92|10
1638699430000|2021-12-05 10:17:10|20252.29|20132.29|20249|20129|20252.29|20132.29|20248.75|20128.75|10
1638699440000|2021-12-05 10:17:20|20249.76|20129.76|20246.66|20126.66|20250.03|20130.03|20246.66|20126.66|10
1638699450000|2021-12-05 10:17:30|20245.69|20125.69|20239.22|20119.22|20245.69|20125.69|20239.18|20119.18|10
1638699460000|2021-12-05 10:17:40|20239.01|20119.01|20228.07|20108.07|20239.01|20119.01|20228.07|20108.07|10
1638699470000|2021-12-05 10:17:50|20227.89|20107.89|20227.28|20107.28|20227.96|20107.96|20227.03|20107.03|10
1638699480000|2021-12-05 10:18:00|20226.94|20106.94|20227.92|20107.92|20227.98|20107.98|20226.94|20106.94|10
1638699490000|2021-12-05 10:18:10|20227.57|20107.57|20228.59|20108.59|20228.59|20108.59|20227.39|20107.39|10
1638699500000|2021-12-05 10:18:20|20228.87|20108.87|20233.58|20113.58|20233.58|20113.58|20228.87|20108.87|10
1638699510000|2021-12-05 10:18:30|20233.29|20113.29|20234.8|20114.8|20234.85|20114.85|20233.29|20113.29|10
1638699520000|2021-12-05 10:18:40|20235.79|20115.79|20238.69|20118.69|20238.69|20118.69|20235.79|20115.79|10
1638699530000|2021-12-05 10:18:50|20239.25|20119.25|20240.5|20120.5|20240.54|20120.54|20239.17|20119.17|9
1638699540000|2021-12-05 10:19:00|20240.26|20120.26|20241.36|20121.36|20241.42|20121.42|20240.18|20120.18|10
1638699550000|2021-12-05 10:19:10|20241.73|20121.73|20241.25|20121.25|20241.73|20121.73|20240.62|20120.62|10
1638699560000|2021-12-05 10:19:20|20240.85|20120.85|20248.65|20128.65|20248.65|20128.65|20240.84|20120.84|10
1638699570000|2021-12-05 10:19:30|20248.63|20128.63|20254.17|20134.17|20254.52|20134.52|20248.63|20128.63|10
1638699580000|2021-12-05 10:19:40|20255.21|20135.21|20261.23|20141.23|20261.23|20141.23|20255.21|20135.21|10
1638699590000|2021-12-05 10:19:50|20261.3|20141.3|20263.67|20143.67|20263.67|20143.67|20261.3|20141.3|10
1638699600000|2021-12-05 10:20:00|20264.41|20144.41|20265.64|20145.64|20265.64|20145.64|20264.35|20144.35|10
1638699610000|2021-12-05 10:20:10|20266.94|20146.94|20265.25|20145.25|20266.94|20146.94|20263.25|20143.25|9
1638699620000|2021-12-05 10:20:20|20265.28|20145.28|20265.03|20145.03|20265.58|20145.58|20264.04|20144.04|10
1638699630000|2021-12-05 10:20:30|20265.04|20145.04|20265|20145|20265.32|20145.32|20264.45|20144.45|10
1638699640000|2021-12-05 10:20:40|20265.57|20145.57|20268.26|20148.26|20268.26|20148.26|20265.56|20145.56|10
1638699650000|2021-12-05 10:20:50|20268.8|20148.8|20269.56|20149.56|20269.71|20149.71|20268.8|20148.8|10
1638699660000|2021-12-05 10:21:00|20273.48|20153.48|20275.93|20155.93|20276.21|20156.21|20271.53|20151.53|10
1638699670000|2021-12-05 10:21:10|20275.41|20155.41|20278.12|20158.12|20278.44|20158.44|20275.41|20155.41|10
1638699680000|2021-12-05 10:21:20|20278.63|20158.63|20282.15|20162.15|20282.15|20162.15|20278.63|20158.63|10
1638699690000|2021-12-05 10:21:30|20282.19|20162.19|20285.23|20165.23|20285.97|20165.97|20282.19|20162.19|10
1638699700000|2021-12-05 10:21:40|20284.5|20164.5|20286.53|20166.53|20286.85|20166.85|20284.5|20164.5|10
1638699710000|2021-12-05 10:21:50|20286.28|20166.28|20286.31|20166.31|20287.17|20167.17|20286.2|20166.2|10
1638699720000|2021-12-05 10:22:00|20286.1|20166.1|20282.19|20162.19|20286.52|20166.52|20282.19|20162.19|10
1638699730000|2021-12-05 10:22:10|20281.87|20161.87|20276.56|20156.56|20281.87|20161.87|20276.56|20156.56|10
1638699740000|2021-12-05 10:22:20|20274.85|20154.85|20263.49|20143.49|20274.85|20154.85|20263.49|20143.49|10
1638699750000|2021-12-05 10:22:30|20262.2|20142.2|20259.5|20139.5|20262.2|20142.2|20258.89|20138.89|10
1638699760000|2021-12-05 10:22:40|20259.67|20139.67|20257.41|20137.41|20259.75|20139.75|20257.41|20137.41|10
1638699770000|2021-12-05 10:22:50|20256.95|20136.95|20257.33|20137.33|20258.36|20138.36|20255.75|20135.75|10
1638699780000|2021-12-05 10:23:00|20257.86|20137.86|20258.47|20138.47|20258.47|20138.47|20257.33|20137.33|10
1638699790000|2021-12-05 10:23:10|20258.88|20138.88|20256.82|20136.82|20258.88|20138.88|20256.19|20136.19|10
1638699800000|2021-12-05 10:23:20|20256.96|20136.96|20257.86|20137.86|20257.86|20137.86|20256.13|20136.13|10
1638699810000|2021-12-05 10:23:30|20258|20138|20259.14|20139.14|20259.14|20139.14|20258|20138|10
1638699820000|2021-12-05 10:23:40|20258.77|20138.77|20262.01|20142.01|20262.01|20142.01|20258.77|20138.77|10
1638699830000|2021-12-05 10:23:50|20262.28|20142.28|20266.52|20146.52|20266.89|20146.89|20262.28|20142.28|10
1638699840000|2021-12-05 10:24:00|20266.49|20146.49|20269.94|20149.94|20270.54|20150.54|20266.49|20146.49|10
1638699850000|2021-12-05 10:24:10|20268.81|20148.81|20269.66|20149.66|20270.23|20150.23|20268.81|20148.81|10
1638699860000|2021-12-05 10:24:20|20270.19|20150.19|20269.74|20149.74|20270.82|20150.82|20269.68|20149.68|10
1638699870000|2021-12-05 10:24:30|20269.82|20149.82|20273.39|20153.39|20273.54|20153.54|20269.82|20149.82|10
1638699880000|2021-12-05 10:24:40|20272.99|20152.99|20275.87|20155.87|20275.87|20155.87|20272.99|20152.99|10
1638699890000|2021-12-05 10:24:50|20275.88|20155.88|20277.13|20157.13|20277.13|20157.13|20275.73|20155.73|10
1638699900000|2021-12-05 10:25:00|20278.24|20158.24|20278.46|20158.46|20279.21|20159.21|20277.84|20157.84|10
1638699910000|2021-12-05 10:25:10|20278.06|20158.06|20275.62|20155.62|20278.3|20158.3|20275.62|20155.62|10
1638699920000|2021-12-05 10:25:20|20275.84|20155.84|20272.58|20152.58|20275.84|20155.84|20272.31|20152.31|9
1638699930000|2021-12-05 10:25:30|20272.12|20152.12|20271.9|20151.9|20272.12|20152.12|20270.9|20150.9|9
1638699940000|2021-12-05 10:25:40|20272.29|20152.29|20275.38|20155.38|20275.84|20155.84|20272.14|20152.14|10
1638699950000|2021-12-05 10:25:50|20276.35|20156.35|20274.87|20154.87|20276.8|20156.8|20274.87|20154.87|10
1638699960000|2021-12-05 10:26:00|20274.67|20154.67|20273.32|20153.32|20274.99|20154.99|20273.16|20153.16|10
1638699970000|2021-12-05 10:26:10|20272.81|20152.81|20273.42|20153.42|20273.42|20153.42|20272.4|20152.4|9
1638699980000|2021-12-05 10:26:20|20273.26|20153.26|20275.92|20155.92|20275.92|20155.92|20273.26|20153.26|10
1638699990000|2021-12-05 10:26:30|20276.18|20156.18|20277.49|20157.49|20277.49|20157.49|20276.12|20156.12|9
1638700000000|2021-12-05 10:26:40|20277.61|20157.61|20277.21|20157.21|20277.72|20157.72|20276.66|20156.66|10
1638700010000|2021-12-05 10:26:50|20276.92|20156.92|20277.22|20157.22|20277.67|20157.67|20276.92|20156.92|10
1638700020000|2021-12-05 10:27:00|20276.92|20156.92|20272.56|20152.56|20276.92|20156.92|20272.11|20152.11|10
1638700030000|2021-12-05 10:27:10|20272.82|20152.82|20269.67|20149.67|20272.82|20152.82|20269.67|20149.67|10
1638700040000|2021-12-05 10:27:20|20269.36|20149.36|20268.44|20148.44|20269.38|20149.38|20268.09|20148.09|9
1638700050000|2021-12-05 10:27:30|20268.23|20148.23|20267.29|20147.29|20268.42|20148.42|20266.68|20146.68|10
1638700060000|2021-12-05 10:27:40|20267.57|20147.57|20268.9|20148.9|20268.9|20148.9|20267.57|20147.57|10
1638700070000|2021-12-05 10:27:50|20268.84|20148.84|20270.34|20150.34|20270.34|20150.34|20268.84|20148.84|10
1638700080000|2021-12-05 10:28:00|20269.95|20149.95|20268.5|20148.5|20269.95|20149.95|20268.33|20148.33|9
1638700090000|2021-12-05 10:28:10|20268.43|20148.43|20269.07|20149.07|20269.07|20149.07|20268.38|20148.38|8
1638700100000|2021-12-05 10:28:20|20269.01|20149.01|20272.83|20152.83|20272.83|20152.83|20269.01|20149.01|10
1638700110000|2021-12-05 10:28:30|20273.68|20153.68|20275.88|20155.88|20275.91|20155.91|20273.68|20153.68|10
1638700120000|2021-12-05 10:28:40|20276.09|20156.09|20282.39|20162.39|20282.84|20162.84|20276.06|20156.06|10
1638700130000|2021-12-05 10:28:50|20282.31|20162.31|20284.55|20164.55|20284.55|20164.55|20282.31|20162.31|10
1638700140000|2021-12-05 10:29:00|20284.1|20164.1|20285.3|20165.3|20286.19|20166.19|20284.1|20164.1|10
1638700150000|2021-12-05 10:29:10|20286.24|20166.24|20285.97|20165.97|20287.33|20167.33|20285.97|20165.97|10
1638700160000|2021-12-05 10:29:20|20285.89|20165.89|20284.85|20164.85|20285.89|20165.89|20284.7|20164.7|9
1638700170000|2021-12-05 10:29:30|20285.88|20165.88|20284.87|20164.87|20285.88|20165.88|20284.46|20164.46|9
1638700180000|2021-12-05 10:29:40|20285.26|20165.26|20285.87|20165.87|20285.94|20165.94|20283.94|20163.94|10
1638700190000|2021-12-05 10:29:50|20285.9|20165.9|20287.27|20167.27|20287.34|20167.34|20285.9|20165.9|10
1638700200000|2021-12-05 10:30:00|20287.22|20167.22|20289.22|20169.22|20289.22|20169.22|20287.17|20167.17|10
1638700210000|2021-12-05 10:30:10|20289.35|20169.35|20285.08|20165.08|20289.38|20169.38|20285.08|20165.08|10
1638700220000|2021-12-05 10:30:20|20285.43|20165.43|20286.16|20166.16|20286.16|20166.16|20283.84|20163.84|10
1638700230000|2021-12-05 10:30:30|20285.21|20165.21|20286.61|20166.61|20286.82|20166.82|20285.21|20165.21|10
1638700240000|2021-12-05 10:30:40|20286.64|20166.64|20287.07|20167.07|20287.92|20167.92|20286.17|20166.17|10
1638700250000|2021-12-05 10:30:50|20286.66|20166.66|20288.84|20168.84|20288.84|20168.84|20286.21|20166.21|10
1638700260000|2021-12-05 10:31:00|20288.88|20168.88|20290.14|20170.14|20290.42|20170.42|20288.88|20168.88|10
1638700270000|2021-12-05 10:31:10|20290.32|20170.32|20295.45|20175.45|20295.54|20175.54|20290.32|20170.32|10
1638700280000|2021-12-05 10:31:20|20295.56|20175.56|20302.84|20182.84|20302.84|20182.84|20295.56|20175.56|10
1638700290000|2021-12-05 10:31:30|20303.59|20183.59|20302.94|20182.94|20304.9|20184.9|20302.94|20182.94|10
1638700300000|2021-12-05 10:31:40|20304.19|20184.19|20306.66|20186.66|20306.66|20186.66|20302.23|20182.23|10
1638700310000|2021-12-05 10:31:50|20306.62|20186.62|20306.72|20186.72|20306.72|20186.72|20305.68|20185.68|9
1638700320000|2021-12-05 10:32:00|20305.91|20185.91|20306.95|20186.95|20307.92|20187.92|20305.8|20185.8|10
1638700330000|2021-12-05 10:32:10|20307.11|20187.11|20308.71|20188.71|20308.71|20188.71|20307.11|20187.11|10
1638700340000|2021-12-05 10:32:20|20308.44|20188.44|20308.96|20188.96|20308.98|20188.98|20307.84|20187.84|10
1638700350000|2021-12-05 10:32:30|20309.64|20189.64|20309.06|20189.06|20310.27|20190.27|20309.06|20189.06|9
1638700360000|2021-12-05 10:32:40|20308.8|20188.8|20308.09|20188.09|20309.08|20189.08|20307.95|20187.95|10
1638700370000|2021-12-05 10:32:50|20308.07|20188.07|20310.21|20190.21|20310.5|20190.5|20308.07|20188.07|9
1638700380000|2021-12-05 10:33:00|20310.23|20190.23|20309.83|20189.83|20310.53|20190.53|20309.7|20189.7|10
1638700390000|2021-12-05 10:33:10|20310.13|20190.13|20309.23|20189.23|20310.32|20190.32|20309.12|20189.12|10
1638700400000|2021-12-05 10:33:20|20309.22|20189.22|20310.14|20190.14|20310.14|20190.14|20309.22|20189.22|10
1638700410000|2021-12-05 10:33:30|20310.41|20190.41|20310.38|20190.38|20310.6|20190.6|20310.05|20190.05|10
1638700420000|2021-12-05 10:33:40|20310.36|20190.36|20312.48|20192.48|20312.48|20192.48|20310.36|20190.36|10
1638700430000|2021-12-05 10:33:50|20312.16|20192.16|20309.9|20189.9|20312.16|20192.16|20309.9|20189.9|10
1638700440000|2021-12-05 10:34:00|20309.54|20189.54|20308.75|20188.75|20310.83|20190.83|20308.43|20188.43|9
1638700450000|2021-12-05 10:34:10|20309.67|20189.67|20312.02|20192.02|20312.06|20192.06|20309.6|20189.6|9
1638700460000|2021-12-05 10:34:20|20312.41|20192.41|20314.44|20194.44|20314.44|20194.44|20312.41|20192.41|10
1638700470000|2021-12-05 10:34:30|20314.82|20194.82|20316.07|20196.07|20316.07|20196.07|20314.31|20194.31|9
1638700480000|2021-12-05 10:34:40|20315.46|20195.46|20314.98|20194.98|20315.52|20195.52|20314.67|20194.67|10
1638700490000|2021-12-05 10:34:50|20315.28|20195.28|20315.84|20195.84|20316.27|20196.27|20315.28|20195.28|9
1638700500000|2021-12-05 10:35:00|20315.79|20195.79|20317.35|20197.35|20317.45|20197.45|20315.79|20195.79|10
1638700510000|2021-12-05 10:35:10|20317.59|20197.59|20319.27|20199.27|20319.55|20199.55|20317.59|20197.59|10
1638700520000|2021-12-05 10:35:20|20319.71|20199.71|20320.36|20200.36|20320.36|20200.36|20318.79|20198.79|10
1638700530000|2021-12-05 10:35:30|20320.25|20200.25|20319.47|20199.47|20320.56|20200.56|20319.21|20199.21|10
1638700540000|2021-12-05 10:35:40|20319.34|20199.34|20320.39|20200.39|20320.39|20200.39|20319.18|20199.18|10
1638700550000|2021-12-05 10:35:50|20319.86|20199.86|20319.19|20199.19|20319.98|20199.98|20318.78|20198.78|10
1638700560000|2021-12-05 10:36:00|20319.65|20199.65|20313.75|20193.75|20319.65|20199.65|20313.33|20193.33|10
1638700570000|2021-12-05 10:36:10|20313.57|20193.57|20293.87|20173.87|20313.57|20193.57|20293.87|20173.87|10
1638700580000|2021-12-05 10:36:20|20292.41|20172.41|20280.33|20160.33|20292.41|20172.41|20280.33|20160.33|10
1638700590000|2021-12-05 10:36:30|20280.2|20160.2|20276.85|20156.85|20280.2|20160.2|20276.02|20156.02|10
1638700600000|2021-12-05 10:36:40|20275.98|20155.98|20271.8|20151.8|20275.98|20155.98|20271.8|20151.8|10
1638700610000|2021-12-05 10:36:50|20270.49|20150.49|20269.49|20149.49|20270.49|20150.49|20269.26|20149.26|10
1638700620000|2021-12-05 10:37:00|20269.08|20149.08|20266.49|20146.49|20269.08|20149.08|20266.49|20146.49|10
1638700630000|2021-12-05 10:37:10|20266.91|20146.91|20265.82|20145.82|20266.91|20146.91|20265.6|20145.6|10
1638700640000|2021-12-05 10:37:20|20265.64|20145.64|20268.3|20148.3|20268.3|20148.3|20265.64|20145.64|10
1638700650000|2021-12-05 10:37:30|20268.54|20148.54|20270.09|20150.09|20270.09|20150.09|20268.4|20148.4|10
1638700660000|2021-12-05 10:37:40|20269.98|20149.98|20271.96|20151.96|20271.96|20151.96|20269.98|20149.98|10
1638700670000|2021-12-05 10:37:50|20272.32|20152.32|20273.2|20153.2|20273.2|20153.2|20272.08|20152.08|10
1638700680000|2021-12-05 10:38:00|20272.95|20152.95|20278.74|20158.74|20278.74|20158.74|20272.95|20152.95|10
1638700690000|2021-12-05 10:38:10|20278.44|20158.44|20278.58|20158.58|20278.89|20158.89|20278.1|20158.1|10
1638700700000|2021-12-05 10:38:20|20278.12|20158.12|20277.6|20157.6|20278.39|20158.39|20277.46|20157.46|9
1638700710000|2021-12-05 10:38:30|20277.71|20157.71|20277.95|20157.95|20278.38|20158.38|20277.4|20157.4|10
1638700720000|2021-12-05 10:38:40|20277.57|20157.57|20278.31|20158.31|20278.36|20158.36|20277.37|20157.37|10
1638700730000|2021-12-05 10:38:50|20277.61|20157.61|20275.54|20155.54|20277.61|20157.61|20275.1|20155.1|10
1638700740000|2021-12-05 10:39:00|20274.87|20154.87|20276.44|20156.44|20276.44|20156.44|20274.87|20154.87|10
1638700750000|2021-12-05 10:39:10|20276.35|20156.35|20276.8|20156.8|20277.65|20157.65|20276.35|20156.35|10
1638700760000|2021-12-05 10:39:20|20277.04|20157.04|20277.86|20157.86|20278.9|20158.9|20277.04|20157.04|10
1638700770000|2021-12-05 10:39:30|20277.97|20157.97|20278.98|20158.98|20279.77|20159.77|20277.97|20157.97|9
1638700780000|2021-12-05 10:39:40|20279.05|20159.05|20281.66|20161.66|20281.66|20161.66|20279.01|20159.01|10
1638700790000|2021-12-05 10:39:50|20281.82|20161.82|20283.21|20163.21|20283.57|20163.57|20281.82|20161.82|10
1638700800000|2021-12-05 10:40:00|20283.12|20163.12|20287.24|20167.24|20287.24|20167.24|20283.12|20163.12|10
1638700810000|2021-12-05 10:40:10|20287.95|20167.95|20294.47|20174.47|20294.47|20174.47|20287.95|20167.95|10
1638700820000|2021-12-05 10:40:20|20294.07|20174.07|20296.43|20176.43|20296.43|20176.43|20294.07|20174.07|10
1638700830000|2021-12-05 10:40:30|20296.41|20176.41|20299.63|20179.63|20299.63|20179.63|20296.41|20176.41|9
1638700840000|2021-12-05 10:40:40|20299.35|20179.35|20300.47|20180.47|20300.52|20180.52|20299.35|20179.35|10
1638700850000|2021-12-05 10:40:50|20301.26|20181.26|20303.58|20183.58|20303.58|20183.58|20301.26|20181.26|10
1638700860000|2021-12-05 10:41:00|20303.57|20183.57|20305.7|20185.7|20305.7|20185.7|20303.09|20183.09|10
1638700870000|2021-12-05 10:41:10|20305.94|20185.94|20308.88|20188.88|20309.61|20189.61|20305.94|20185.94|10
1638700880000|2021-12-05 10:41:20|20309.16|20189.16|20309.26|20189.26|20309.72|20189.72|20309.02|20189.02|10
1638700890000|2021-12-05 10:41:30|20309.86|20189.86|20310.38|20190.38|20311.13|20191.13|20309.02|20189.02|9
1638700900000|2021-12-05 10:41:40|20310.33|20190.33|20312.25|20192.25|20312.25|20192.25|20310.33|20190.33|10
1638700910000|2021-12-05 10:41:50|20312.17|20192.17|20313.52|20193.52|20313.52|20193.52|20311.32|20191.32|9
1638700920000|2021-12-05 10:42:00|20314.1|20194.1|20315.65|20195.65|20315.65|20195.65|20313.86|20193.86|10
1638700930000|2021-12-05 10:42:10|20315.77|20195.77|20315.77|20195.77|20317.49|20197.49|20315.77|20195.77|10
1638700940000|2021-12-05 10:42:20|20316.22|20196.22|20312.95|20192.95|20316.22|20196.22|20312.95|20192.95|10
1638700950000|2021-12-05 10:42:30|20313.16|20193.16|20313.08|20193.08|20313.16|20193.16|20312.42|20192.42|10
1638700960000|2021-12-05 10:42:40|20312.73|20192.73|20311.95|20191.95|20312.73|20192.73|20311.95|20191.95|9
1638700970000|2021-12-05 10:42:50|20311.94|20191.94|20311.57|20191.57|20312.13|20192.13|20311.57|20191.57|9
1638700980000|2021-12-05 10:43:00|20311.52|20191.52|20312.04|20192.04|20313.2|20193.2|20311.52|20191.52|10
1638700990000|2021-12-05 10:43:10|20312.12|20192.12|20313.56|20193.56|20313.56|20193.56|20312.12|20192.12|9
1638701000000|2021-12-05 10:43:20|20313.44|20193.44|20315.97|20195.97|20315.97|20195.97|20313.44|20193.44|9
1638701010000|2021-12-05 10:43:30|20316.2|20196.2|20326.41|20206.41|20326.41|20206.41|20316.2|20196.2|10
1638701020000|2021-12-05 10:43:40|20326.69|20206.69|20333.81|20213.81|20333.81|20213.81|20326.69|20206.69|10
1638701030000|2021-12-05 10:43:50|20335.31|20215.31|20337.99|20217.99|20339.28|20219.28|20335.31|20215.31|10
1638701040000|2021-12-05 10:44:00|20337.97|20217.97|20341.43|20221.43|20341.43|20221.43|20337.97|20217.97|10
1638701050000|2021-12-05 10:44:10|20341.17|20221.17|20340.22|20220.22|20342.18|20222.18|20340.22|20220.22|10
1638701060000|2021-12-05 10:44:20|20340.46|20220.46|20341.02|20221.02|20341.27|20221.27|20339.38|20219.38|10
1638701070000|2021-12-05 10:44:30|20340.69|20220.69|20342.17|20222.17|20342.17|20222.17|20340.52|20220.52|10
1638701080000|2021-12-05 10:44:40|20343.09|20223.09|20344.82|20224.82|20345.34|20225.34|20343.09|20223.09|10
1638701090000|2021-12-05 10:44:50|20344.7|20224.7|20343.96|20223.96|20344.7|20224.7|20343.91|20223.91|10
1638701100000|2021-12-05 10:45:00|20343.84|20223.84|20342.54|20222.54|20343.84|20223.84|20342.08|20222.08|10
1638701110000|2021-12-05 10:45:10|20342.27|20222.27|20341.35|20221.35|20342.27|20222.27|20341.35|20221.35|10
1638701120000|2021-12-05 10:45:20|20341.23|20221.23|20337.31|20217.31|20341.23|20221.23|20337.31|20217.31|10
1638701130000|2021-12-05 10:45:30|20337.04|20217.04|20335.82|20215.82|20337.25|20217.25|20335.82|20215.82|10
1638701140000|2021-12-05 10:45:40|20335.21|20215.21|20333.2|20213.2|20335.21|20215.21|20331.93|20211.93|10
1638701150000|2021-12-05 10:45:50|20333.17|20213.17|20336.2|20216.2|20336.2|20216.2|20332.03|20212.03|10
1638701160000|2021-12-05 10:46:00|20336.45|20216.45|20337.62|20217.62|20337.94|20217.94|20335.73|20215.73|10
1638701170000|2021-12-05 10:46:10|20336.49|20216.49|20339.35|20219.35|20339.85|20219.85|20336.49|20216.49|10
1638701180000|2021-12-05 10:46:20|20339.49|20219.49|20340.78|20220.78|20341.03|20221.03|20339.49|20219.49|10
1638701190000|2021-12-05 10:46:30|20341.67|20221.67|20342.32|20222.32|20342.43|20222.43|20341.04|20221.04|10
1638701200000|2021-12-05 10:46:40|20342.01|20222.01|20341.32|20221.32|20342.87|20222.87|20341.32|20221.32|9
1638701210000|2021-12-05 10:46:50|20340.78|20220.78|20340.86|20220.86|20341.73|20221.73|20340.77|20220.77|10
1638701220000|2021-12-05 10:47:00|20340.82|20220.82|20338.18|20218.18|20340.82|20220.82|20337.82|20217.82|10
1638701230000|2021-12-05 10:47:10|20337.56|20217.56|20334.91|20214.91|20337.56|20217.56|20334.91|20214.91|10
1638701240000|2021-12-05 10:47:20|20334.73|20214.73|20335.63|20215.63|20335.63|20215.63|20334.73|20214.73|10
1638701250000|2021-12-05 10:47:30|20335.71|20215.71|20334.48|20214.48|20336.01|20216.01|20334.3|20214.3|9
1638701260000|2021-12-05 10:47:40|20334.21|20214.21|20334.09|20214.09|20334.84|20214.84|20333.89|20213.89|10
1638701270000|2021-12-05 10:47:50|20334.21|20214.21|20337.58|20217.58|20337.58|20217.58|20334.09|20214.09|9
1638701280000|2021-12-05 10:48:00|20337.83|20217.83|20339.66|20219.66|20339.79|20219.79|20337.83|20217.83|9
1638701290000|2021-12-05 10:48:10|20340.01|20220.01|20341.5|20221.5|20341.5|20221.5|20339.57|20219.57|10
1638701300000|2021-12-05 10:48:20|20341.67|20221.67|20341.51|20221.51|20341.96|20221.96|20341.47|20221.47|9
1638701310000|2021-12-05 10:48:30|20341.68|20221.68|20347.23|20227.23|20347.23|20227.23|20341.68|20221.68|10
1638701320000|2021-12-05 10:48:40|20346.6|20226.6|20346.01|20226.01|20346.6|20226.6|20345.22|20225.22|10
1638701330000|2021-12-05 10:48:50|20345.02|20225.02|20340.03|20220.03|20345.02|20225.02|20340.03|20220.03|10
1638701340000|2021-12-05 10:49:00|20339.74|20219.74|20340.26|20220.26|20340.26|20220.26|20338.66|20218.66|10
1638701350000|2021-12-05 10:49:10|20340.64|20220.64|20337.04|20217.04|20340.64|20220.64|20337.04|20217.04|10
1638701360000|2021-12-05 10:49:20|20337.29|20217.29|20337.66|20217.66|20339.28|20219.28|20337.29|20217.29|10
1638701370000|2021-12-05 10:49:30|20337.31|20217.31|20336.33|20216.33|20337.57|20217.57|20336.33|20216.33|9
1638701380000|2021-12-05 10:49:40|20335.68|20215.68|20328.95|20208.95|20335.68|20215.68|20328.84|20208.84|10
1638701390000|2021-12-05 10:49:50|20328.16|20208.16|20325.67|20205.67|20328.16|20208.16|20325.23|20205.23|10
1638701400000|2021-12-05 10:50:00|20325.66|20205.66|20326.03|20206.03|20326.64|20206.64|20324.88|20204.88|10
1638701410000|2021-12-05 10:50:10|20326.68|20206.68|20323.61|20203.61|20326.68|20206.68|20323.61|20203.61|10
1638701420000|2021-12-05 10:50:20|20322.98|20202.98|20319.84|20199.84|20322.98|20202.98|20319.84|20199.84|10
1638701430000|2021-12-05 10:50:30|20319.2|20199.2|20319.98|20199.98|20320.23|20200.23|20319.2|20199.2|9
1638701440000|2021-12-05 10:50:40|20320.13|20200.13|20321.07|20201.07|20321.09|20201.09|20319.72|20199.72|10
1638701450000|2021-12-05 10:50:50|20321.14|20201.14|20321.86|20201.86|20321.86|20201.86|20321|20201|9
1638701460000|2021-12-05 10:51:00|20321.43|20201.43|20322.23|20202.23|20322.54|20202.54|20321.26|20201.26|10
1638701470000|2021-12-05 10:51:10|20322.33|20202.33|20321.59|20201.59|20322.33|20202.33|20321.27|20201.27|10
1638701480000|2021-12-05 10:51:20|20321.94|20201.94|20320.47|20200.47|20321.94|20201.94|20320.47|20200.47|9
1638701490000|2021-12-05 10:51:30|20319.74|20199.74|20320.37|20200.37|20320.37|20200.37|20319.64|20199.64|10
1638701500000|2021-12-05 10:51:40|20320.2|20200.2|20318.65|20198.65|20320.2|20200.2|20318.65|20198.65|10
1638701510000|2021-12-05 10:51:50|20318.76|20198.76|20317.53|20197.53|20318.94|20198.94|20317.53|20197.53|9
1638701520000|2021-12-05 10:52:00|20317.54|20197.54|20317.45|20197.45|20317.81|20197.81|20317.45|20197.45|9
1638701530000|2021-12-05 10:52:10|20316.19|20196.19|20317.63|20197.63|20317.74|20197.74|20316.19|20196.19|10
1638701540000|2021-12-05 10:52:20|20316.89|20196.89|20315.75|20195.75|20316.89|20196.89|20315.67|20195.67|9
1638701550000|2021-12-05 10:52:30|20315.82|20195.82|20315.16|20195.16|20315.82|20195.82|20314.72|20194.72|10
1638701560000|2021-12-05 10:52:40|20315.33|20195.33|20315.56|20195.56|20316.18|20196.18|20315.14|20195.14|10
1638701570000|2021-12-05 10:52:50|20314.58|20194.58|20315.7|20195.7|20315.76|20195.76|20314.58|20194.58|9
1638701580000|2021-12-05 10:53:00|20315.17|20195.17|20311.31|20191.31|20315.46|20195.46|20311.31|20191.31|10
1638701590000|2021-12-05 10:53:10|20310.77|20190.77|20304.01|20184.01|20311.08|20191.08|20304.01|20184.01|10
1638701600000|2021-12-05 10:53:20|20303.73|20183.73|20305.15|20185.15|20305.16|20185.16|20303.39|20183.39|9
1638701610000|2021-12-05 10:53:30|20306.05|20186.05|20304.19|20184.19|20306.17|20186.17|20304.19|20184.19|10
1638701620000|2021-12-05 10:53:40|20304.08|20184.08|20299.91|20179.91|20304.08|20184.08|20299.91|20179.91|10
1638701630000|2021-12-05 10:53:50|20300.13|20180.13|20296.05|20176.05|20300.13|20180.13|20296.05|20176.05|10
1638701640000|2021-12-05 10:54:00|20295.7|20175.7|20287.45|20167.45|20296.21|20176.21|20287.44|20167.44|10
1638701650000|2021-12-05 10:54:10|20287.17|20167.17|20278.49|20158.49|20287.17|20167.17|20278.49|20158.49|10
1638701660000|2021-12-05 10:54:20|20275.84|20155.84|20255.13|20135.13|20275.84|20155.84|20255.13|20135.13|10
1638701670000|2021-12-05 10:54:30|20255.26|20135.26|20249.47|20129.47|20255.26|20135.26|20248.4|20128.4|10
1638701680000|2021-12-05 10:54:40|20248.76|20128.76|20248.53|20128.53|20249.43|20129.43|20248.53|20128.53|10
1638701690000|2021-12-05 10:54:50|20248.52|20128.52|20250.06|20130.06|20250.06|20130.06|20248.52|20128.52|9
1638701700000|2021-12-05 10:55:00|20249.9|20129.9|20250.34|20130.34|20251.43|20131.43|20249.9|20129.9|10
1638701710000|2021-12-05 10:55:10|20250.87|20130.87|20250.9|20130.9|20250.98|20130.98|20249.79|20129.79|9
1638701720000|2021-12-05 10:55:20|20251.17|20131.17|20253.98|20133.98|20253.98|20133.98|20250.85|20130.85|10
1638701730000|2021-12-05 10:55:30|20254.5|20134.5|20256.42|20136.42|20256.83|20136.83|20254.37|20134.37|9
1638701740000|2021-12-05 10:55:40|20256.51|20136.51|20257.93|20137.93|20258.54|20138.54|20256.51|20136.51|10
1638701750000|2021-12-05 10:55:50|20258.07|20138.07|20258.3|20138.3|20258.3|20138.3|20257.57|20137.57|10
1638701760000|2021-12-05 10:56:00|20258.89|20138.89|20259.81|20139.81|20260.51|20140.51|20258.89|20138.89|10
1638701770000|2021-12-05 10:56:10|20259.75|20139.75|20258.79|20138.79|20259.75|20139.75|20258.68|20138.68|9
1638701780000|2021-12-05 10:56:20|20258.82|20138.82|20260.95|20140.95|20261.36|20141.36|20258.81|20138.81|10
1638701790000|2021-12-05 10:56:30|20261.51|20141.51|20260.31|20140.31|20261.51|20141.51|20260.05|20140.05|10
1638701800000|2021-12-05 10:56:40|20260.27|20140.27|20257.3|20137.3|20260.27|20140.27|20257.15|20137.15|10
1638701810000|2021-12-05 10:56:50|20257.27|20137.27|20256.64|20136.64|20258.06|20138.06|20256.64|20136.64|10
1638701820000|2021-12-05 10:57:00|20256.46|20136.46|20256.4|20136.4|20256.49|20136.49|20255.8|20135.8|8
1638701830000|2021-12-05 10:57:10|20257.03|20137.03|20260.04|20140.04|20260.04|20140.04|20257.03|20137.03|9
1638701840000|2021-12-05 10:57:20|20260.97|20140.97|20264.02|20144.02|20264.42|20144.42|20260.97|20140.97|10
1638701850000|2021-12-05 10:57:30|20264.04|20144.04|20264.15|20144.15|20264.28|20144.28|20263.26|20143.26|10
1638701860000|2021-12-05 10:57:40|20264.83|20144.83|20262.74|20142.74|20264.83|20144.83|20262.74|20142.74|10
1638701870000|2021-12-05 10:57:50|20262.9|20142.9|20260.55|20140.55|20262.9|20142.9|20260.55|20140.55|9
1638701880000|2021-12-05 10:58:00|20260.32|20140.32|20257.36|20137.36|20260.32|20140.32|20257.36|20137.36|9
1638701890000|2021-12-05 10:58:10|20256.92|20136.92|20255.08|20135.08|20256.92|20136.92|20255.08|20135.08|9
1638701900000|2021-12-05 10:58:20|20255.67|20135.67|20253.28|20133.28|20255.67|20135.67|20253.28|20133.28|10
1638701910000|2021-12-05 10:58:30|20253.42|20133.42|20249.86|20129.86|20253.42|20133.42|20249.86|20129.86|10
1638701920000|2021-12-05 10:58:40|20250.03|20130.03|20246.85|20126.85|20250.23|20130.23|20246.85|20126.85|10
1638701930000|2021-12-05 10:58:50|20246.95|20126.95|20241.7|20121.7|20246.95|20126.95|20241.7|20121.7|10
1638701940000|2021-12-05 10:59:00|20239.54|20119.54|20236.39|20116.39|20239.72|20119.72|20236.11|20116.11|10
1638701950000|2021-12-05 10:59:10|20235.72|20115.72|20235.06|20115.06|20235.72|20115.72|20234.17|20114.17|10
1638701960000|2021-12-05 10:59:20|20234.75|20114.75|20232.92|20112.92|20234.8|20114.8|20232.82|20112.82|10
1638701970000|2021-12-05 10:59:30|20232.72|20112.72|20233.88|20113.88|20234.23|20114.23|20232.72|20112.72|10
1638701980000|2021-12-05 10:59:40|20234.39|20114.39|20236.08|20116.08|20236.48|20116.48|20234.39|20114.39|10
1638701990000|2021-12-05 10:59:50|20236.88|20116.88|20236.98|20116.98|20238.4|20118.4|20236.61|20116.61|10
1638702000000|2021-12-05 11:00:00|20237.1|20117.1|20239.03|20119.03|20239.03|20119.03|20236.77|20116.77|10
1638702010000|2021-12-05 11:00:10|20238.88|20118.88|20242.54|20122.54|20242.54|20122.54|20238.86|20118.86|10
1638702020000|2021-12-05 11:00:20|20242.8|20122.8|20242.71|20122.71|20242.8|20122.8|20242.23|20122.23|10
1638702030000|2021-12-05 11:00:30|20243.06|20123.06|20245.58|20125.58|20245.66|20125.66|20242.88|20122.88|10
1638702040000|2021-12-05 11:00:40|20245.13|20125.13|20246.36|20126.36|20246.36|20126.36|20245.13|20125.13|10
1638702050000|2021-12-05 11:00:50|20246.81|20126.81|20250.83|20130.83|20250.83|20130.83|20246.81|20126.81|9
1638702060000|2021-12-05 11:01:00|20251.96|20131.96|20254.95|20134.95|20254.95|20134.95|20251.73|20131.73|10
1638702070000|2021-12-05 11:01:10|20254.97|20134.97|20256.58|20136.58|20256.91|20136.91|20254.93|20134.93|10
1638702080000|2021-12-05 11:01:20|20256.59|20136.59|20261.52|20141.52|20261.52|20141.52|20256.43|20136.43|10
1638702090000|2021-12-05 11:01:30|20261.23|20141.23|20261.35|20141.35|20261.81|20141.81|20260.41|20140.41|9
1638702100000|2021-12-05 11:01:40|20261.42|20141.42|20261.57|20141.57|20261.78|20141.78|20260.21|20140.21|10
1638702110000|2021-12-05 11:01:50|20261.26|20141.26|20263.57|20143.57|20264.12|20144.12|20261.25|20141.25|10
1638702120000|2021-12-05 11:02:00|20263.68|20143.68|20264.46|20144.46|20265.08|20145.08|20263.68|20143.68|10
1638702130000|2021-12-05 11:02:10|20264.75|20144.75|20266.47|20146.47|20266.47|20146.47|20264.06|20144.06|10
1638702140000|2021-12-05 11:02:20|20266.89|20146.89|20269.24|20149.24|20269.49|20149.49|20266.89|20146.89|10
1638702150000|2021-12-05 11:02:30|20269.74|20149.74|20273.48|20153.48|20273.59|20153.59|20269.74|20149.74|10
1638702160000|2021-12-05 11:02:40|20273.72|20153.72|20276.02|20156.02|20276.05|20156.05|20273.72|20153.72|10
1638702170000|2021-12-05 11:02:50|20276.39|20156.39|20278.62|20158.62|20278.62|20158.62|20276.39|20156.39|10
1638702180000|2021-12-05 11:03:00|20278.64|20158.64|20277.66|20157.66|20279|20159|20277.66|20157.66|9
1638702190000|2021-12-05 11:03:10|20276.87|20156.87|20272.37|20152.37|20277.94|20157.94|20272.37|20152.37|10
1638702200000|2021-12-05 11:03:20|20272.33|20152.33|20266.71|20146.71|20272.33|20152.33|20266.71|20146.71|10
1638702210000|2021-12-05 11:03:30|20266.79|20146.79|20261.57|20141.57|20266.79|20146.79|20261.5|20141.5|10
1638702220000|2021-12-05 11:03:40|20261.45|20141.45|20261.93|20141.93|20262.05|20142.05|20260.63|20140.63|10
1638702230000|2021-12-05 11:03:50|20261.95|20141.95|20259.8|20139.8|20261.95|20141.95|20259.8|20139.8|10
1638702240000|2021-12-05 11:04:00|20260.15|20140.15|20257.44|20137.44|20260.15|20140.15|20257.44|20137.44|9
1638702250000|2021-12-05 11:04:10|20256.77|20136.77|20253.34|20133.34|20256.77|20136.77|20253.15|20133.15|10
1638702260000|2021-12-05 11:04:20|20253.66|20133.66|20256.51|20136.51|20256.51|20136.51|20253.66|20133.66|9
1638702270000|2021-12-05 11:04:30|20256.47|20136.47|20254.76|20134.76|20256.49|20136.49|20254.76|20134.76|10
1638702280000|2021-12-05 11:04:40|20254.91|20134.91|20253.84|20133.84|20254.91|20134.91|20253.57|20133.57|10
1638702290000|2021-12-05 11:04:50|20253.5|20133.5|20257.29|20137.29|20257.29|20137.29|20253.5|20133.5|10
1638702300000|2021-12-05 11:05:00|20257.72|20137.72|20259.9|20139.9|20260.34|20140.34|20257.72|20137.72|10
1638702310000|2021-12-05 11:05:10|20260.35|20140.35|20261.93|20141.93|20262|20142|20260.35|20140.35|10
1638702320000|2021-12-05 11:05:20|20261.7|20141.7|20263.06|20143.06|20263.06|20143.06|20261.51|20141.51|10
1638702330000|2021-12-05 11:05:30|20262.51|20142.51|20260.78|20140.78|20262.51|20142.51|20260.78|20140.78|10
1638702340000|2021-12-05 11:05:40|20260.36|20140.36|20258.67|20138.67|20260.36|20140.36|20258.41|20138.41|10
1638702350000|2021-12-05 11:05:50|20258.66|20138.66|20257.89|20137.89|20259.45|20139.45|20257.31|20137.31|10
1638702360000|2021-12-05 11:06:00|20257.92|20137.92|20260.66|20140.66|20260.84|20140.84|20257.92|20137.92|10
1638702370000|2021-12-05 11:06:10|20260.9|20140.9|20260.07|20140.07|20260.9|20140.9|20259.55|20139.55|10
1638702380000|2021-12-05 11:06:20|20260.65|20140.65|20261.52|20141.52|20262.07|20142.07|20260.33|20140.33|10
1638702390000|2021-12-05 11:06:30|20261.83|20141.83|20263.8|20143.8|20264.22|20144.22|20261.57|20141.57|10
1638702400000|2021-12-05 11:06:40|20263.78|20143.78|20266.4|20146.4|20266.4|20146.4|20263.64|20143.64|10
1638702410000|2021-12-05 11:06:50|20265.92|20145.92|20263.95|20143.95|20265.92|20145.92|20263.75|20143.75|10
1638702420000|2021-12-05 11:07:00|20263.52|20143.52|20264.34|20144.34|20264.37|20144.37|20263.31|20143.31|10
1638702430000|2021-12-05 11:07:10|20263.75|20143.75|20262.39|20142.39|20263.75|20143.75|20261.74|20141.74|10
1638702440000|2021-12-05 11:07:20|20261.76|20141.76|20262.74|20142.74|20262.74|20142.74|20259.64|20139.64|10
1638702450000|2021-12-05 11:07:30|20262.96|20142.96|20262.08|20142.08|20263.5|20143.5|20261.95|20141.95|10
1638702460000|2021-12-05 11:07:40|20261.88|20141.88|20264.25|20144.25|20264.46|20144.46|20261.69|20141.69|10
1638702470000|2021-12-05 11:07:50|20263.77|20143.77|20267.92|20147.92|20267.92|20147.92|20263.54|20143.54|10
1638702480000|2021-12-05 11:08:00|20267.59|20147.59|20272.04|20152.04|20272.71|20152.71|20267.59|20147.59|10
1638702490000|2021-12-05 11:08:10|20271.99|20151.99|20276.88|20156.88|20276.88|20156.88|20271.97|20151.97|10
1638702500000|2021-12-05 11:08:20|20277.76|20157.76|20283.14|20163.14|20283.14|20163.14|20277.76|20157.76|10
1638702510000|2021-12-05 11:08:30|20283.36|20163.36|20283.71|20163.71|20283.75|20163.75|20282.63|20162.63|10
1638702520000|2021-12-05 11:08:40|20282.96|20162.96|20284.53|20164.53|20285.87|20165.87|20282.96|20162.96|10
1638702530000|2021-12-05 11:08:50|20284.13|20164.13|20280.22|20160.22|20284.23|20164.23|20280.05|20160.05|10
1638702540000|2021-12-05 11:09:00|20279.4|20159.4|20276.66|20156.66|20279.56|20159.56|20276.66|20156.66|10
1638702550000|2021-12-05 11:09:10|20276.07|20156.07|20281.07|20161.07|20281.07|20161.07|20276.07|20156.07|9
1638702560000|2021-12-05 11:09:20|20281.26|20161.26|20284.31|20164.31|20285.69|20165.69|20281.26|20161.26|10
1638702570000|2021-12-05 11:09:30|20285.31|20165.31|20288.78|20168.78|20288.78|20168.78|20285.31|20165.31|10
1638702580000|2021-12-05 11:09:40|20288.87|20168.87|20285.07|20165.07|20288.92|20168.92|20285.07|20165.07|10
1638702590000|2021-12-05 11:09:50|20284.81|20164.81|20283.79|20163.79|20285.13|20165.13|20283.79|20163.79|10
1638702600000|2021-12-05 11:10:00|20284.63|20164.63|20282.98|20162.98|20284.63|20164.63|20282.72|20162.72|10
1638702610000|2021-12-05 11:10:10|20282.6|20162.6|20286.74|20166.74|20286.92|20166.92|20282.6|20162.6|10
1638702620000|2021-12-05 11:10:20|20287.21|20167.21|20288.14|20168.14|20289.85|20169.85|20287.14|20167.14|9
1638702630000|2021-12-05 11:10:30|20288.17|20168.17|20289.77|20169.77|20290.03|20170.03|20288.17|20168.17|9
1638702640000|2021-12-05 11:10:40|20290.01|20170.01|20293.33|20173.33|20293.49|20173.49|20290.01|20170.01|10
1638702650000|2021-12-05 11:10:50|20293.93|20173.93|20296.42|20176.42|20296.97|20176.97|20293.93|20173.93|10
1638702660000|2021-12-05 11:11:00|20296.87|20176.87|20299.62|20179.62|20299.62|20179.62|20296.63|20176.63|10
1638702670000|2021-12-05 11:11:10|20299.89|20179.89|20301.98|20181.98|20302.38|20182.38|20299.89|20179.89|10
1638702680000|2021-12-05 11:11:20|20301.43|20181.43|20301.72|20181.72|20302.76|20182.76|20301.13|20181.13|9
1638702690000|2021-12-05 11:11:30|20301.74|20181.74|20303.92|20183.92|20303.92|20183.92|20301.69|20181.69|9
1638702700000|2021-12-05 11:11:40|20303.72|20183.72|20305.33|20185.33|20305.33|20185.33|20302.87|20182.87|10
1638702710000|2021-12-05 11:11:50|20305.89|20185.89|20307.12|20187.12|20307.12|20187.12|20305.18|20185.18|10
1638702720000|2021-12-05 11:12:00|20307.44|20187.44|20306.78|20186.78|20307.89|20187.89|20306.71|20186.71|10
1638702730000|2021-12-05 11:12:10|20306.87|20186.87|20307.74|20187.74|20307.74|20187.74|20306.63|20186.63|10
1638702740000|2021-12-05 11:12:20|20308.42|20188.42|20309.57|20189.57|20309.57|20189.57|20307.02|20187.02|10
1638702750000|2021-12-05 11:12:30|20310.02|20190.02|20311.19|20191.19|20311.42|20191.42|20310.02|20190.02|10
1638702760000|2021-12-05 11:12:40|20311.51|20191.51|20313.98|20193.98|20313.98|20193.98|20311.51|20191.51|10
1638702770000|2021-12-05 11:12:50|20314.02|20194.02|20314.18|20194.18|20315.82|20195.82|20313.4|20193.4|10
1638702780000|2021-12-05 11:13:00|20314.51|20194.51|20314.88|20194.88|20315.35|20195.35|20314.08|20194.08|10
1638702790000|2021-12-05 11:13:10|20315.35|20195.35|20316.24|20196.24|20316.24|20196.24|20314.95|20194.95|10
1638702800000|2021-12-05 11:13:20|20316.74|20196.74|20319.09|20199.09|20319.45|20199.45|20316.74|20196.74|9
1638702810000|2021-12-05 11:13:30|20319.93|20199.93|20321.19|20201.19|20321.61|20201.61|20319.93|20199.93|9
1638702820000|2021-12-05 11:13:40|20321.48|20201.48|20321.92|20201.92|20322.23|20202.23|20321.48|20201.48|10
1638702830000|2021-12-05 11:13:50|20322.61|20202.61|20322.59|20202.59|20322.76|20202.76|20322.26|20202.26|10
1638702840000|2021-12-05 11:14:00|20322.86|20202.86|20316.11|20196.11|20323.33|20203.33|20316.11|20196.11|10
1638702850000|2021-12-05 11:14:10|20315.23|20195.23|20304.15|20184.15|20315.23|20195.23|20304.15|20184.15|10
1638702860000|2021-12-05 11:14:20|20302.71|20182.71|20297.65|20177.65|20302.71|20182.71|20296.93|20176.93|10
1638702870000|2021-12-05 11:14:30|20297.62|20177.62|20298.95|20178.95|20298.95|20178.95|20297.62|20177.62|10
1638702880000|2021-12-05 11:14:40|20299.87|20179.87|20303.1|20183.1|20303.1|20183.1|20299.87|20179.87|10
1638702890000|2021-12-05 11:14:50|20304.06|20184.06|20304.29|20184.29|20304.29|20184.29|20302.27|20182.27|9
1638702900000|2021-12-05 11:15:00|20304.78|20184.78|20304.04|20184.04|20304.79|20184.79|20303.17|20183.17|10
1638702910000|2021-12-05 11:15:10|20304.18|20184.18|20306.62|20186.62|20307.82|20187.82|20304.18|20184.18|10
1638702920000|2021-12-05 11:15:20|20307.12|20187.12|20311.83|20191.83|20311.83|20191.83|20306.96|20186.96|10
1638702930000|2021-12-05 11:15:30|20312.05|20192.05|20315.22|20195.22|20315.22|20195.22|20311.93|20191.93|10
1638702940000|2021-12-05 11:15:40|20315.95|20195.95|20315.6|20195.6|20316.03|20196.03|20315.44|20195.44|10
1638702950000|2021-12-05 11:15:50|20315.19|20195.19|20312.11|20192.11|20315.19|20195.19|20312.11|20192.11|10
1638702960000|2021-12-05 11:16:00|20311.91|20191.91|20308.5|20188.5|20311.91|20191.91|20308.5|20188.5|10
1638702970000|2021-12-05 11:16:10|20308.36|20188.36|20305.99|20185.99|20308.36|20188.36|20305.99|20185.99|9
1638702980000|2021-12-05 11:16:20|20305.04|20185.04|20298.35|20178.35|20305.05|20185.05|20298.35|20178.35|10
1638702990000|2021-12-05 11:16:30|20298.36|20178.36|20294.09|20174.09|20298.36|20178.36|20294.09|20174.09|10
1638703000000|2021-12-05 11:16:40|20293.76|20173.76|20292.57|20172.57|20293.76|20173.76|20291.41|20171.41|9
1638703010000|2021-12-05 11:16:50|20293.03|20173.03|20292.79|20172.79|20293.76|20173.76|20292.4|20172.4|10
1638703020000|2021-12-05 11:17:00|20292.38|20172.38|20290.68|20170.68|20292.45|20172.45|20290.68|20170.68|9
1638703030000|2021-12-05 11:17:10|20289.86|20169.86|20291.54|20171.54|20291.91|20171.91|20289.86|20169.86|9
1638703040000|2021-12-05 11:17:20|20291.51|20171.51|20294.12|20174.12|20294.12|20174.12|20291.51|20171.51|9
1638703050000|2021-12-05 11:17:30|20293.99|20173.99|20302.88|20182.88|20302.88|20182.88|20293.99|20173.99|10
1638703060000|2021-12-05 11:17:40|20303.77|20183.77|20310.12|20190.12|20310.12|20190.12|20303.77|20183.77|9
1638703070000|2021-12-05 11:17:50|20311.12|20191.12|20312.93|20192.93|20313.36|20193.36|20311.12|20191.12|10
1638703080000|2021-12-05 11:18:00|20312.96|20192.96|20309.76|20189.76|20314.09|20194.09|20309.76|20189.76|10
1638703090000|2021-12-05 11:18:10|20311.44|20191.44|20311.06|20191.06|20311.44|20191.44|20309.07|20189.07|9
1638703100000|2021-12-05 11:18:20|20310.99|20190.99|20313.07|20193.07|20313.07|20193.07|20310.99|20190.99|10
1638703110000|2021-12-05 11:18:30|20312.89|20192.89|20312.21|20192.21|20312.89|20192.89|20311.91|20191.91|9
1638703120000|2021-12-05 11:18:40|20312.17|20192.17|20310.24|20190.24|20312.32|20192.32|20310.23|20190.23|10
1638703130000|2021-12-05 11:18:50|20308.7|20188.7|20303.94|20183.94|20308.7|20188.7|20303.37|20183.37|10
1638703140000|2021-12-05 11:19:00|20303.46|20183.46|20303.72|20183.72|20303.72|20183.72|20301.63|20181.63|10
1638703150000|2021-12-05 11:19:10|20304.59|20184.59|20310.34|20190.34|20310.34|20190.34|20304.49|20184.49|10
1638703160000|2021-12-05 11:19:20|20310.88|20190.88|20312.14|20192.14|20312.56|20192.56|20310.87|20190.87|10
1638703170000|2021-12-05 11:19:30|20312.44|20192.44|20313.53|20193.53|20314.03|20194.03|20312.44|20192.44|10
1638703180000|2021-12-05 11:19:40|20312.91|20192.91|20313.31|20193.31|20313.5|20193.5|20312.91|20192.91|10
1638703190000|2021-12-05 11:19:50|20313.05|20193.05|20313.8|20193.8|20314.29|20194.29|20313.05|20193.05|9
1638703200000|2021-12-05 11:20:00|20313.77|20193.77|20316.51|20196.51|20316.56|20196.56|20313.77|20193.77|10
1638703210000|2021-12-05 11:20:10|20318.05|20198.05|20318.96|20198.96|20318.96|20198.96|20316.95|20196.95|10
1638703220000|2021-12-05 11:20:20|20319.85|20199.85|20320.51|20200.51|20320.88|20200.88|20319.85|20199.85|10
1638703230000|2021-12-05 11:20:30|20320.57|20200.57|20322.95|20202.95|20322.95|20202.95|20320.23|20200.23|10
1638703240000|2021-12-05 11:20:40|20323.62|20203.62|20323.94|20203.94|20324.18|20204.18|20323.5|20203.5|10
1638703250000|2021-12-05 11:20:50|20322.48|20202.48|20319.2|20199.2|20322.48|20202.48|20319.2|20199.2|10
1638703260000|2021-12-05 11:21:00|20319.02|20199.02|20317.75|20197.75|20319.02|20199.02|20317.39|20197.39|10
1638703270000|2021-12-05 11:21:10|20317.5|20197.5|20316.66|20196.66|20317.5|20197.5|20316.12|20196.12|9
1638703280000|2021-12-05 11:21:20|20316.59|20196.59|20318.55|20198.55|20318.55|20198.55|20316.48|20196.48|10
1638703290000|2021-12-05 11:21:30|20318.58|20198.58|20321.79|20201.79|20321.79|20201.79|20318.58|20198.58|10
1638703300000|2021-12-05 11:21:40|20321.7|20201.7|20323.43|20203.43|20323.43|20203.43|20321.63|20201.63|10
1638703310000|2021-12-05 11:21:50|20323.49|20203.49|20324.09|20204.09|20324.61|20204.61|20323.49|20203.49|10
1638703320000|2021-12-05 11:22:00|20324.13|20204.13|20323.6|20203.6|20324.13|20204.13|20323.19|20203.19|10
1638703330000|2021-12-05 11:22:10|20323.61|20203.61|20324|20204|20324.72|20204.72|20323.19|20203.19|9
1638703340000|2021-12-05 11:22:20|20324.05|20204.05|20323.61|20203.61|20324.05|20204.05|20323.61|20203.61|8
1638703350000|2021-12-05 11:22:30|20323.46|20203.46|20319.79|20199.79|20323.71|20203.71|20319.79|20199.79|10
1638703360000|2021-12-05 11:22:40|20319.56|20199.56|20312.21|20192.21|20319.56|20199.56|20312.21|20192.21|10
1638703370000|2021-12-05 11:22:50|20311.69|20191.69|20307.26|20187.26|20311.69|20191.69|20307.25|20187.25|10
1638703380000|2021-12-05 11:23:00|20306.79|20186.79|20303.97|20183.97|20306.81|20186.81|20303.97|20183.97|10
1638703390000|2021-12-05 11:23:10|20303.39|20183.39|20302.77|20182.77|20303.39|20183.39|20301.7|20181.7|10
1638703400000|2021-12-05 11:23:20|20302.59|20182.59|20304.1|20184.1|20304.1|20184.1|20302.41|20182.41|9
1638703410000|2021-12-05 11:23:30|20303.88|20183.88|20305.37|20185.37|20306.02|20186.02|20303.88|20183.88|9
1638703420000|2021-12-05 11:23:40|20305.56|20185.56|20305.94|20185.94|20306.01|20186.01|20305.51|20185.51|10
1638703430000|2021-12-05 11:23:50|20306.19|20186.19|20305.15|20185.15|20306.59|20186.59|20304.75|20184.75|10
1638703440000|2021-12-05 11:24:00|20304.98|20184.98|20307.11|20187.11|20307.27|20187.27|20304.98|20184.98|10
1638703450000|2021-12-05 11:24:10|20307.28|20187.28|20310.49|20190.49|20310.49|20190.49|20306.95|20186.95|10
1638703460000|2021-12-05 11:24:20|20310.53|20190.53|20309.26|20189.26|20310.53|20190.53|20308.97|20188.97|9
1638703470000|2021-12-05 11:24:30|20309.16|20189.16|20310.21|20190.21|20310.74|20190.74|20309.16|20189.16|10
1638703480000|2021-12-05 11:24:40|20309.76|20189.76|20312.51|20192.51|20312.51|20192.51|20309.19|20189.19|10
1638703490000|2021-12-05 11:24:50|20312.45|20192.45|20316.4|20196.4|20316.4|20196.4|20312.45|20192.45|10
1638703500000|2021-12-05 11:25:00|20316.26|20196.26|20317.71|20197.71|20317.71|20197.71|20316.25|20196.25|10
1638703510000|2021-12-05 11:25:10|20317.66|20197.66|20315.12|20195.12|20317.66|20197.66|20315.12|20195.12|9
1638703520000|2021-12-05 11:25:20|20314.52|20194.52|20308.29|20188.29|20314.52|20194.52|20308.29|20188.29|10
1638703530000|2021-12-05 11:25:30|20306.14|20186.14|20300.16|20180.16|20306.14|20186.14|20300.16|20180.16|10
1638703540000|2021-12-05 11:25:40|20300.06|20180.06|20295.23|20175.23|20300.06|20180.06|20295.23|20175.23|10
1638703550000|2021-12-05 11:25:50|20295.01|20175.01|20292.35|20172.35|20295.01|20175.01|20292.35|20172.35|9
1638703560000|2021-12-05 11:26:00|20292.37|20172.37|20290.39|20170.39|20292.42|20172.42|20290.39|20170.39|8
1638703570000|2021-12-05 11:26:10|20289.83|20169.83|20286.96|20166.96|20289.83|20169.83|20286.73|20166.73|7
1638703580000|2021-12-05 11:26:20|20285.32|20165.32|20281.65|20161.65|20285.77|20165.77|20281.65|20161.65|9
1638703590000|2021-12-05 11:26:30|20280.36|20160.36|20278.64|20158.64|20280.65|20160.65|20278.64|20158.64|10
1638703600000|2021-12-05 11:26:40|20278.39|20158.39|20279.18|20159.18|20279.44|20159.44|20278.39|20158.39|10
1638703610000|2021-12-05 11:26:50|20279.43|20159.43|20279.24|20159.24|20279.6|20159.6|20278.35|20158.35|10
1638703620000|2021-12-05 11:27:00|20279.54|20159.54|20278.65|20158.65|20279.54|20159.54|20277.87|20157.87|10
1638703630000|2021-12-05 11:27:10|20277.51|20157.51|20279.72|20159.72|20279.72|20159.72|20277.47|20157.47|9
1638703640000|2021-12-05 11:27:20|20279.55|20159.55|20278.94|20158.94|20279.55|20159.55|20278.57|20158.57|10
1638703650000|2021-12-05 11:27:30|20278.86|20158.86|20278.86|20158.86|20279.25|20159.25|20278.02|20158.02|10
1638703660000|2021-12-05 11:27:40|20278.79|20158.79|20278.93|20158.93|20279.34|20159.34|20277.97|20157.97|10
1638703670000|2021-12-05 11:27:50|20279.44|20159.44|20279.87|20159.87|20280.02|20160.02|20278.9|20158.9|9
1638703680000|2021-12-05 11:28:00|20279.38|20159.38|20280.27|20160.27|20280.27|20160.27|20279.38|20159.38|9
1638703690000|2021-12-05 11:28:10|20280.76|20160.76|20284.22|20164.22|20284.26|20164.26|20280.76|20160.76|10
1638703700000|2021-12-05 11:28:20|20284.51|20164.51|20283.82|20163.82|20284.51|20164.51|20282.83|20162.83|10
1638703710000|2021-12-05 11:28:30|20284.56|20164.56|20286.86|20166.86|20286.86|20166.86|20284.41|20164.41|10
1638703720000|2021-12-05 11:28:40|20286.63|20166.63|20289.15|20169.15|20289.46|20169.46|20286.63|20166.63|8
1638703730000|2021-12-05 11:28:50|20288.9|20168.9|20292.77|20172.77|20292.77|20172.77|20288.9|20168.9|10
1638703740000|2021-12-05 11:29:00|20292.65|20172.65|20293.7|20173.7|20294.37|20174.37|20292.65|20172.65|10
1638703750000|2021-12-05 11:29:10|20293.77|20173.77|20296.45|20176.45|20296.92|20176.92|20293.77|20173.77|10
1638703760000|2021-12-05 11:29:20|20297.42|20177.42|20298.19|20178.19|20299.02|20179.02|20297.42|20177.42|10
1638703770000|2021-12-05 11:29:30|20298.28|20178.28|20295.12|20175.12|20299.04|20179.04|20295.12|20175.12|9
1638703780000|2021-12-05 11:29:40|20295.27|20175.27|20293.62|20173.62|20295.27|20175.27|20292.98|20172.98|8
1638703790000|2021-12-05 11:29:50|20293.32|20173.32|20294.02|20174.02|20294.08|20174.08|20292.69|20172.69|10
1638703800000|2021-12-05 11:30:00|20294.48|20174.48|20293.37|20173.37|20294.48|20174.48|20293.37|20173.37|10
1638703810000|2021-12-05 11:30:10|20293.8|20173.8|20290.96|20170.96|20294.75|20174.75|20290.96|20170.96|8
1638703820000|2021-12-05 11:30:20|20291.21|20171.21|20287.69|20167.69|20292.1|20172.1|20287.69|20167.69|10
1638703830000|2021-12-05 11:30:30|20287.72|20167.72|20287.29|20167.29|20287.72|20167.72|20286.23|20166.23|9
1638703840000|2021-12-05 11:30:40|20286.2|20166.2|20286.83|20166.83|20287.29|20167.29|20286.2|20166.2|10
1638703850000|2021-12-05 11:30:50|20286.56|20166.56|20283.93|20163.93|20286.56|20166.56|20283.88|20163.88|9
1638703860000|2021-12-05 11:31:00|20284.1|20164.1|20283.74|20163.74|20284.13|20164.13|20282.27|20162.27|10
1638703870000|2021-12-05 11:31:10|20284.26|20164.26|20287.32|20167.32|20287.39|20167.39|20283.64|20163.64|10
1638703880000|2021-12-05 11:31:20|20286.52|20166.52|20287.09|20167.09|20287.71|20167.71|20286.52|20166.52|10
1638703890000|2021-12-05 11:31:30|20287.08|20167.08|20288.27|20168.27|20289.75|20169.75|20287.08|20167.08|10
1638703900000|2021-12-05 11:31:40|20288.09|20168.09|20286.41|20166.41|20288.09|20168.09|20286.09|20166.09|10
1638703910000|2021-12-05 11:31:50|20286.59|20166.59|20288.89|20168.89|20288.89|20168.89|20286.36|20166.36|9
1638703920000|2021-12-05 11:32:00|20287.41|20167.41|20289.32|20169.32|20289.37|20169.37|20287.11|20167.11|10
1638703930000|2021-12-05 11:32:10|20289.36|20169.36|20290.19|20170.19|20290.45|20170.45|20289.36|20169.36|10
1638703940000|2021-12-05 11:32:20|20290.01|20170.01|20290.09|20170.09|20290.09|20170.09|20289.53|20169.53|10
1638703950000|2021-12-05 11:32:30|20290.14|20170.14|20291.05|20171.05|20291.14|20171.14|20289.86|20169.86|9
1638703960000|2021-12-05 11:32:40|20290.71|20170.71|20289.03|20169.03|20290.71|20170.71|20288.97|20168.97|10
1638703970000|2021-12-05 11:32:50|20289.07|20169.07|20289.97|20169.97|20290.16|20170.16|20288.99|20168.99|9
1638703980000|2021-12-05 11:33:00|20290.51|20170.51|20291.39|20171.39|20291.39|20171.39|20290.24|20170.24|9
1638703990000|2021-12-05 11:33:10|20292.04|20172.04|20295.58|20175.58|20295.99|20175.99|20291.96|20171.96|10
1638704000000|2021-12-05 11:33:20|20295.98|20175.98|20297.45|20177.45|20297.45|20177.45|20295.77|20175.77|10
1638704010000|2021-12-05 11:33:30|20297.06|20177.06|20295.28|20175.28|20297.86|20177.86|20294.43|20174.43|10
1638704020000|2021-12-05 11:33:40|20294.54|20174.54|20297.43|20177.43|20297.43|20177.43|20294.54|20174.54|10
1638704030000|2021-12-05 11:33:50|20297.17|20177.17|20297|20177|20297.47|20177.47|20296.79|20176.79|10
1638704040000|2021-12-05 11:34:00|20296.88|20176.88|20299.68|20179.68|20300.44|20180.44|20296.88|20176.88|10
1638704050000|2021-12-05 11:34:10|20298.8|20178.8|20299.3|20179.3|20299.3|20179.3|20297.63|20177.63|10
1638704060000|2021-12-05 11:34:20|20298.87|20178.87|20296.76|20176.76|20298.87|20178.87|20296.63|20176.63|10
1638704070000|2021-12-05 11:34:30|20296.45|20176.45|20294.88|20174.88|20296.53|20176.53|20294.62|20174.62|10
1638704080000|2021-12-05 11:34:40|20294.79|20174.79|20294.72|20174.72|20294.79|20174.79|20294.07|20174.07|10
1638704090000|2021-12-05 11:34:50|20294.28|20174.28|20291.55|20171.55|20294.84|20174.84|20291.55|20171.55|10
1638704100000|2021-12-05 11:35:00|20291.15|20171.15|20289.64|20169.64|20291.15|20171.15|20288.74|20168.74|10
1638704110000|2021-12-05 11:35:10|20289.42|20169.42|20290.18|20170.18|20293.59|20173.59|20288.83|20168.83|9
1638704120000|2021-12-05 11:35:20|20288.61|20168.61|20286.09|20166.09|20288.61|20168.61|20286.09|20166.09|9
1638704130000|2021-12-05 11:35:30|20285.96|20165.96|20284|20164|20285.96|20165.96|20283.78|20163.78|10
1638704140000|2021-12-05 11:35:40|20282.76|20162.76|20278.11|20158.11|20282.86|20162.86|20278.11|20158.11|10
1638704150000|2021-12-05 11:35:50|20276.4|20156.4|20271.56|20151.56|20276.95|20156.95|20271.56|20151.56|10
1638704160000|2021-12-05 11:36:00|20270.91|20150.91|20269|20149|20271.85|20151.85|20269|20149|9
1638704170000|2021-12-05 11:36:10|20268.51|20148.51|20263.57|20143.57|20268.51|20148.51|20263.57|20143.57|10
1638704180000|2021-12-05 11:36:20|20263.45|20143.45|20258.09|20138.09|20263.45|20143.45|20258.09|20138.09|10
1638704190000|2021-12-05 11:36:30|20257.62|20137.62|20254.55|20134.55|20257.62|20137.62|20253.11|20133.11|10
1638704200000|2021-12-05 11:36:40|20255.8|20135.8|20252.42|20132.42|20256.14|20136.14|20252.42|20132.42|10
1638704210000|2021-12-05 11:36:50|20251.1|20131.1|20238.47|20118.47|20251.1|20131.1|20238.47|20118.47|10
1638704220000|2021-12-05 11:37:00|20237.9|20117.9|20236.05|20116.05|20237.9|20117.9|20234.84|20114.84|10
1638704230000|2021-12-05 11:37:10|20235.93|20115.93|20239.85|20119.85|20239.85|20119.85|20235.66|20115.66|10
1638704240000|2021-12-05 11:37:20|20239.86|20119.86|20240.43|20120.43|20241.99|20121.99|20239.86|20119.86|10
1638704250000|2021-12-05 11:37:30|20239.58|20119.58|20235.99|20115.99|20239.68|20119.68|20235.99|20115.99|10
1638704260000|2021-12-05 11:37:40|20235.79|20115.79|20235.03|20115.03|20235.79|20115.79|20234.53|20114.53|10
1638704270000|2021-12-05 11:37:50|20234.67|20114.67|20233.06|20113.06|20234.67|20114.67|20232.54|20112.54|10
1638704280000|2021-12-05 11:38:00|20232.75|20112.75|20229.88|20109.88|20232.91|20112.91|20229.88|20109.88|10
1638704290000|2021-12-05 11:38:10|20230.05|20110.05|20229.66|20109.66|20230.28|20110.28|20229.28|20109.28|10
1638704300000|2021-12-05 11:38:20|20229.29|20109.29|20228.33|20108.33|20229.29|20109.29|20227.61|20107.61|9
1638704310000|2021-12-05 11:38:30|20227.63|20107.63|20229.71|20109.71|20229.71|20109.71|20227.63|20107.63|9
1638704320000|2021-12-05 11:38:40|20229.87|20109.87|20231.94|20111.94|20231.94|20111.94|20229.09|20109.09|9
1638704330000|2021-12-05 11:38:50|20232.2|20112.2|20233.28|20113.28|20233.7|20113.7|20232.2|20112.2|10
1638704340000|2021-12-05 11:39:00|20232.9|20112.9|20232.43|20112.43|20233.88|20113.88|20232.43|20112.43|10
1638704350000|2021-12-05 11:39:10|20232.8|20112.8|20235.47|20115.47|20236.72|20116.72|20232.8|20112.8|10
1638704360000|2021-12-05 11:39:20|20236.55|20116.55|20237.18|20117.18|20237.71|20117.71|20236.14|20116.14|10
1638704370000|2021-12-05 11:39:30|20237.89|20117.89|20238.36|20118.36|20239.42|20119.42|20237.63|20117.63|10
1638704380000|2021-12-05 11:39:40|20238.54|20118.54|20235.28|20115.28|20238.54|20118.54|20235.28|20115.28|10
1638704390000|2021-12-05 11:39:50|20235.07|20115.07|20233.14|20113.14|20235.13|20115.13|20233.05|20113.05|10
1638704400000|2021-12-05 11:40:00|20234.16|20114.16|20233.16|20113.16|20234.92|20114.92|20232.61|20112.61|10
1638704410000|2021-12-05 11:40:10|20232.85|20112.85|20227.06|20107.06|20232.85|20112.85|20227.06|20107.06|10
1638704420000|2021-12-05 11:40:20|20225.55|20105.55|20216.02|20096.02|20225.55|20105.55|20216.02|20096.02|10
1638704430000|2021-12-05 11:40:30|20215.48|20095.48|20212.12|20092.12|20215.57|20095.57|20212.12|20092.12|10
1638704440000|2021-12-05 11:40:40|20210.66|20090.66|20203.54|20083.54|20210.66|20090.66|20203.54|20083.54|10
1638704450000|2021-12-05 11:40:50|20202.61|20082.61|20192.72|20072.72|20202.61|20082.61|20192.17|20072.17|10
1638704460000|2021-12-05 11:41:00|20192.92|20072.92|20190.46|20070.46|20193.33|20073.33|20190.46|20070.46|10
1638704470000|2021-12-05 11:41:10|20190.53|20070.53|20189.52|20069.52|20190.53|20070.53|20189.38|20069.38|10
1638704480000|2021-12-05 11:41:20|20189.67|20069.67|20193.1|20073.1|20193.1|20073.1|20189.39|20069.39|10
1638704490000|2021-12-05 11:41:30|20193.08|20073.08|20194.54|20074.54|20196.13|20076.13|20193.08|20073.08|10
1638704500000|2021-12-05 11:41:40|20194.59|20074.59|20194.46|20074.46|20195.27|20075.27|20194.16|20074.16|9
1638704510000|2021-12-05 11:41:50|20194.23|20074.23|20193.4|20073.4|20194.23|20074.23|20192.4|20072.4|9
1638704520000|2021-12-05 11:42:00|20192.73|20072.73|20197.65|20077.65|20197.65|20077.65|20192.73|20072.73|10
1638704530000|2021-12-05 11:42:10|20198.55|20078.55|20197.3|20077.3|20200.9|20080.9|20197.3|20077.3|10
1638704540000|2021-12-05 11:42:20|20197.39|20077.39|20196.02|20076.02|20197.39|20077.39|20195.99|20075.99|10
1638704550000|2021-12-05 11:42:30|20194.59|20074.59|20193.99|20073.99|20195.96|20075.96|20193.94|20073.94|10
1638704560000|2021-12-05 11:42:40|20193.32|20073.32|20192.55|20072.55|20194.26|20074.26|20192.55|20072.55|9
1638704570000|2021-12-05 11:42:50|20191.64|20071.64|20191.02|20071.02|20191.64|20071.64|20190.27|20070.27|10
1638704580000|2021-12-05 11:43:00|20192.08|20072.08|20193.54|20073.54|20193.54|20073.54|20191.71|20071.71|10
1638704590000|2021-12-05 11:43:10|20194.02|20074.02|20193.75|20073.75|20194.87|20074.87|20193.55|20073.55|10
1638704600000|2021-12-05 11:43:20|20194.78|20074.78|20198.25|20078.25|20198.25|20078.25|20194.78|20074.78|10
1638704610000|2021-12-05 11:43:30|20198.54|20078.54|20202.62|20082.62|20202.83|20082.83|20198.44|20078.44|10
1638704620000|2021-12-05 11:43:40|20204.84|20084.84|20203.6|20083.6|20204.84|20084.84|20203.6|20083.6|10
1638704630000|2021-12-05 11:43:50|20203.2|20083.2|20202.96|20082.96|20204.61|20084.61|20201.91|20081.91|10
1638704640000|2021-12-05 11:44:00|20202.78|20082.78|20205.46|20085.46|20205.46|20085.46|20202.52|20082.52|10
1638704650000|2021-12-05 11:44:10|20205.5|20085.5|20206.04|20086.04|20206.21|20086.21|20205.5|20085.5|10
1638704660000|2021-12-05 11:44:20|20206.25|20086.25|20206.08|20086.08|20206.81|20086.81|20205.96|20085.96|10
1638704670000|2021-12-05 11:44:30|20206.43|20086.43|20207.05|20087.05|20207.05|20087.05|20205.9|20085.9|10
1638704680000|2021-12-05 11:44:40|20206.83|20086.83|20213.86|20093.86|20213.86|20093.86|20206.81|20086.81|10
1638704690000|2021-12-05 11:44:50|20214.27|20094.27|20217.88|20097.88|20217.88|20097.88|20214.27|20094.27|10
1638704700000|2021-12-05 11:45:00|20217.41|20097.41|20219.4|20099.4|20219.4|20099.4|20216.75|20096.75|9
1638704710000|2021-12-05 11:45:10|20219.51|20099.51|20216.36|20096.36|20219.51|20099.51|20216.1|20096.1|10
1638704720000|2021-12-05 11:45:20|20216.08|20096.08|20220.17|20100.17|20220.17|20100.17|20216.08|20096.08|9
1638704730000|2021-12-05 11:45:30|20220.42|20100.42|20221.07|20101.07|20221.45|20101.45|20220.42|20100.42|10
1638704740000|2021-12-05 11:45:40|20220.94|20100.94|20225.25|20105.25|20225.31|20105.31|20220.94|20100.94|10
1638704750000|2021-12-05 11:45:50|20225.85|20105.85|20231.29|20111.29|20231.29|20111.29|20225.85|20105.85|10
1638704760000|2021-12-05 11:46:00|20231.67|20111.67|20231.97|20111.97|20232.66|20112.66|20231.67|20111.67|10
1638704770000|2021-12-05 11:46:10|20232.43|20112.43|20233.38|20113.38|20233.59|20113.59|20232.34|20112.34|9
1638704780000|2021-12-05 11:46:20|20233.37|20113.37|20233.17|20113.17|20233.68|20113.68|20232.94|20112.94|10
1638704790000|2021-12-05 11:46:30|20231.98|20111.98|20230.53|20110.53|20232.01|20112.01|20230.06|20110.06|10
1638704800000|2021-12-05 11:46:40|20230.27|20110.27|20229.55|20109.55|20230.27|20110.27|20229.55|20109.55|10
1638704810000|2021-12-05 11:46:50|20228.63|20108.63|20221.68|20101.68|20228.63|20108.63|20221.68|20101.68|10
1638704820000|2021-12-05 11:47:00|20219.85|20099.85|20215.1|20095.1|20219.85|20099.85|20214.9|20094.9|10
1638704830000|2021-12-05 11:47:10|20215|20095|20204.32|20084.32|20216.44|20096.44|20204.32|20084.32|10
1638704840000|2021-12-05 11:47:20|20198.49|20078.49|20185.8|20065.8|20198.49|20078.49|20184.99|20064.99|10
1638704850000|2021-12-05 11:47:30|20182.04|20062.04|20176.19|20056.19|20182.04|20062.04|20176.19|20056.19|10
1638704860000|2021-12-05 11:47:40|20176.55|20056.55|20173.48|20053.48|20176.55|20056.55|20173.48|20053.48|9
1638704870000|2021-12-05 11:47:50|20173.37|20053.37|20168.46|20048.46|20173.42|20053.42|20168.46|20048.46|10
1638704880000|2021-12-05 11:48:00|20167.31|20047.31|20163.49|20043.49|20167.31|20047.31|20163.49|20043.49|9
1638704890000|2021-12-05 11:48:10|20163.89|20043.89|20160.57|20040.57|20163.95|20043.95|20160.27|20040.27|10
1638704900000|2021-12-05 11:48:20|20162.16|20042.16|20166.14|20046.14|20166.14|20046.14|20162.16|20042.16|9
1638704910000|2021-12-05 11:48:30|20166.16|20046.16|20166.45|20046.45|20168.52|20048.52|20166.16|20046.16|10
1638704920000|2021-12-05 11:48:40|20165.1|20045.1|20162.96|20042.96|20165.55|20045.55|20162.96|20042.96|9
1638704930000|2021-12-05 11:48:50|20162.06|20042.06|20154.97|20034.97|20162.06|20042.06|20154.97|20034.97|10
1638704940000|2021-12-05 11:49:00|20153.22|20033.22|20149.2|20029.2|20153.22|20033.22|20147.82|20027.82|10
1638704950000|2021-12-05 11:49:10|20147.85|20027.85|20145.07|20025.07|20147.85|20027.85|20145.07|20025.07|10
1638704960000|2021-12-05 11:49:20|20143.38|20023.38|20141.78|20021.78|20143.38|20023.38|20141.78|20021.78|9
1638704970000|2021-12-05 11:49:30|20142.15|20022.15|20142.5|20022.5|20142.72|20022.72|20141.94|20021.94|10
1638704980000|2021-12-05 11:49:40|20143.23|20023.23|20147.09|20027.09|20147.09|20027.09|20142.49|20022.49|10
1638704990000|2021-12-05 11:49:50|20147.58|20027.58|20149.55|20029.55|20150.32|20030.32|20147.58|20027.58|10
1638705000000|2021-12-05 11:50:00|20149.16|20029.16|20144.53|20024.53|20149.16|20029.16|20140.76|20020.76|10
1638705010000|2021-12-05 11:50:10|20145.42|20025.42|20151.14|20031.14|20151.14|20031.14|20145.29|20025.29|10
1638705020000|2021-12-05 11:50:20|20151.67|20031.67|20152.93|20032.93|20153.96|20033.96|20151.67|20031.67|10
1638705030000|2021-12-05 11:50:30|20151.96|20031.96|20151.78|20031.78|20153.6|20033.6|20151.66|20031.66|9
1638705040000|2021-12-05 11:50:40|20152.34|20032.34|20152.12|20032.12|20153.68|20033.68|20152.12|20032.12|10
1638705050000|2021-12-05 11:50:50|20150.93|20030.93|20147.82|20027.82|20150.93|20030.93|20147.82|20027.82|10
1638705060000|2021-12-05 11:51:00|20147.11|20027.11|20145.4|20025.4|20147.11|20027.11|20144.29|20024.29|10
1638705070000|2021-12-05 11:51:10|20144.54|20024.54|20144.99|20024.99|20144.99|20024.99|20144.53|20024.53|10
1638705080000|2021-12-05 11:51:20|20145.33|20025.33|20146.55|20026.55|20146.55|20026.55|20145.05|20025.05|9
1638705090000|2021-12-05 11:51:30|20146.96|20026.96|20150.07|20030.07|20151.11|20031.11|20146.96|20026.96|10
1638705100000|2021-12-05 11:51:40|20149.38|20029.38|20149.73|20029.73|20150.34|20030.34|20148.99|20028.99|10
1638705110000|2021-12-05 11:51:50|20149.84|20029.84|20151.11|20031.11|20151.65|20031.65|20149.84|20029.84|10
1638705120000|2021-12-05 11:52:00|20151.57|20031.57|20150.37|20030.37|20152.14|20032.14|20150.37|20030.37|10
1638705130000|2021-12-05 11:52:10|20150.27|20030.27|20144.91|20024.91|20150.27|20030.27|20144.91|20024.91|10
1638705140000|2021-12-05 11:52:20|20143.99|20023.99|20144.8|20024.8|20145.28|20025.28|20143.99|20023.99|10
1638705150000|2021-12-05 11:52:30|20144.74|20024.74|20145.6|20025.6|20145.85|20025.85|20144.05|20024.05|10
1638705160000|2021-12-05 11:52:40|20146.63|20026.63|20146.17|20026.17|20146.77|20026.77|20144.93|20024.93|9
1638705170000|2021-12-05 11:52:50|20146.21|20026.21|20146.05|20026.05|20147|20027|20146.05|20026.05|10
1638705180000|2021-12-05 11:53:00|20147.58|20027.58|20151.81|20031.81|20152.43|20032.43|20147.58|20027.58|10
1638705190000|2021-12-05 11:53:10|20152.09|20032.09|20158.24|20038.24|20158.24|20038.24|20152.09|20032.09|10
1638705200000|2021-12-05 11:53:20|20159.13|20039.13|20163.15|20043.15|20163.15|20043.15|20159.13|20039.13|10
1638705210000|2021-12-05 11:53:30|20162.88|20042.88|20166.02|20046.02|20166.37|20046.37|20162.88|20042.88|10
1638705220000|2021-12-05 11:53:40|20166.52|20046.52|20169.97|20049.97|20170.16|20050.16|20166.52|20046.52|9
1638705230000|2021-12-05 11:53:50|20170.63|20050.63|20169.5|20049.5|20170.63|20050.63|20168.26|20048.26|10
1638705240000|2021-12-05 11:54:00|20169.56|20049.56|20174.92|20054.92|20174.92|20054.92|20169.56|20049.56|9
1638705250000|2021-12-05 11:54:10|20173.78|20053.78|20176.71|20056.71|20176.71|20056.71|20173.67|20053.67|9
1638705260000|2021-12-05 11:54:20|20176.9|20056.9|20180.68|20060.68|20180.68|20060.68|20176.48|20056.48|10
1638705270000|2021-12-05 11:54:30|20180.93|20060.93|20182.26|20062.26|20182.26|20062.26|20180.31|20060.31|10
1638705280000|2021-12-05 11:54:40|20182.33|20062.33|20183.61|20063.61|20183.61|20063.61|20181.46|20061.46|9
1638705290000|2021-12-05 11:54:50|20185.36|20065.36|20187.58|20067.58|20187.58|20067.58|20185.36|20065.36|10
1638705300000|2021-12-05 11:55:00|20188.42|20068.42|20190.17|20070.17|20191.2|20071.2|20188.42|20068.42|10
1638705310000|2021-12-05 11:55:10|20191.55|20071.55|20195.5|20075.5|20195.5|20075.5|20191.55|20071.55|10
1638705320000|2021-12-05 11:55:20|20195.44|20075.44|20198.33|20078.33|20198.33|20078.33|20195.44|20075.44|10
1638705330000|2021-12-05 11:55:30|20200.5|20080.5|20200.82|20080.82|20201.08|20081.08|20199.95|20079.95|10
1638705340000|2021-12-05 11:55:40|20200.58|20080.58|20202.52|20082.52|20202.88|20082.88|20200.58|20080.58|10
1638705350000|2021-12-05 11:55:50|20202.43|20082.43|20204.8|20084.8|20204.94|20084.94|20202.01|20082.01|10
1638705360000|2021-12-05 11:56:00|20204.73|20084.73|20205.56|20085.56|20206.87|20086.87|20204.73|20084.73|10
1638705370000|2021-12-05 11:56:10|20205.58|20085.58|20212.36|20092.36|20212.36|20092.36|20205.58|20085.58|10
1638705380000|2021-12-05 11:56:20|20212.41|20092.41|20212.7|20092.7|20213.21|20093.21|20212.41|20092.41|9
1638705390000|2021-12-05 11:56:30|20212.6|20092.6|20209.97|20089.97|20212.74|20092.74|20209.97|20089.97|10
1638705400000|2021-12-05 11:56:40|20209.91|20089.91|20207.5|20087.5|20209.91|20089.91|20207.04|20087.04|10
1638705410000|2021-12-05 11:56:50|20207.1|20087.1|20205.6|20085.6|20207.1|20087.1|20205.6|20085.6|10
1638705420000|2021-12-05 11:57:00|20205.27|20085.27|20201.14|20081.14|20205.27|20085.27|20200.81|20080.81|10
1638705430000|2021-12-05 11:57:10|20200.33|20080.33|20196.26|20076.26|20200.42|20080.42|20196.26|20076.26|10
1638705440000|2021-12-05 11:57:20|20193.11|20073.11|20182.75|20062.75|20193.11|20073.11|20182.75|20062.75|10
1638705450000|2021-12-05 11:57:30|20180.21|20060.21|20174.6|20054.6|20180.21|20060.21|20174.6|20054.6|10
1638705460000|2021-12-05 11:57:40|20174.17|20054.17|20171.77|20051.77|20174.62|20054.62|20170.65|20050.65|8
1638705470000|2021-12-05 11:57:50|20171.42|20051.42|20170.64|20050.64|20171.42|20051.42|20169.48|20049.48|10
1638705480000|2021-12-05 11:58:00|20171.01|20051.01|20173.23|20053.23|20173.23|20053.23|20170.61|20050.61|10
1638705490000|2021-12-05 11:58:10|20174.24|20054.24|20179.96|20059.96|20179.96|20059.96|20174.24|20054.24|10
1638705500000|2021-12-05 11:58:20|20180.57|20060.57|20199.52|20079.52|20200.01|20080.01|20180.57|20060.57|10
1638705510000|2021-12-05 11:58:30|20199.3|20079.3|20211.4|20091.4|20212.35|20092.35|20199.3|20079.3|10
1638705520000|2021-12-05 11:58:40|20210.41|20090.41|20209.83|20089.83|20210.91|20090.91|20209.8|20089.8|10
1638705530000|2021-12-05 11:58:50|20209.25|20089.25|20216.77|20096.77|20216.77|20096.77|20209.25|20089.25|10
1638705540000|2021-12-05 11:59:00|20219.52|20099.52|20225.04|20105.04|20225.06|20105.06|20218.36|20098.36|10
1638705550000|2021-12-05 11:59:10|20225.8|20105.8|20225.68|20105.68|20225.8|20105.8|20223.57|20103.57|10
1638705560000|2021-12-05 11:59:20|20225.52|20105.52|20226.61|20106.61|20226.61|20106.61|20225.44|20105.44|9
1638705570000|2021-12-05 11:59:30|20226.33|20106.33|20225.58|20105.58|20227.23|20107.23|20225.58|20105.58|9
1638705580000|2021-12-05 11:59:40|20225.59|20105.59|20224.31|20104.31|20225.59|20105.59|20223.78|20103.78|10
1638705590000|2021-12-05 11:59:50|20224.44|20104.44|20225.04|20105.04|20225.04|20105.04|20221.92|20101.92|10
1638705600000|2021-12-05 12:00:00|20229.54|20109.54|20231.25|20111.25|20231.48|20111.48|20229.38|20109.38|10
1638705610000|2021-12-05 12:00:10|20233.02|20113.02|20239.09|20119.09|20239.31|20119.31|20232.96|20112.96|10
1638705620000|2021-12-05 12:00:20|20239.29|20119.29|20244.92|20124.92|20244.92|20124.92|20239.29|20119.29|10
1638705630000|2021-12-05 12:00:30|20245.15|20125.15|20244.4|20124.4|20245.32|20125.32|20244.4|20124.4|8
1638705640000|2021-12-05 12:00:40|20245.18|20125.18|20240.08|20120.08|20245.18|20125.18|20239.88|20119.88|10
1638705650000|2021-12-05 12:00:50|20240.82|20120.82|20242.52|20122.52|20242.52|20122.52|20240.66|20120.66|10
1638705660000|2021-12-05 12:01:00|20244.29|20124.29|20243.42|20123.42|20245.11|20125.11|20242.18|20122.18|9
1638705670000|2021-12-05 12:01:10|20243.1|20123.1|20244.07|20124.07|20244.66|20124.66|20242.91|20122.91|10
1638705680000|2021-12-05 12:01:20|20244.28|20124.28|20245.09|20125.09|20246.12|20126.12|20244.28|20124.28|10
1638705690000|2021-12-05 12:01:30|20245.46|20125.46|20245.22|20125.22|20245.85|20125.85|20243.85|20123.85|10
1638705700000|2021-12-05 12:01:40|20247.35|20127.35|20251|20131|20251.12|20131.12|20247.33|20127.33|10
1638705710000|2021-12-05 12:01:50|20251.34|20131.34|20253.14|20133.14|20253.73|20133.73|20250.93|20130.93|10
1638705720000|2021-12-05 12:02:00|20252.42|20132.42|20249.64|20129.64|20253.71|20133.71|20249.63|20129.63|10
1638705730000|2021-12-05 12:02:10|20248.59|20128.59|20246.01|20126.01|20248.83|20128.83|20246|20126|10
1638705740000|2021-12-05 12:02:20|20244.33|20124.33|20243.17|20123.17|20244.68|20124.68|20243.17|20123.17|10
1638705750000|2021-12-05 12:02:30|20243.28|20123.28|20240.15|20120.15|20243.28|20123.28|20239.39|20119.39|10
1638705760000|2021-12-05 12:02:40|20239.66|20119.66|20239.05|20119.05|20239.95|20119.95|20238.89|20118.89|10
1638705770000|2021-12-05 12:02:50|20239.29|20119.29|20239.06|20119.06|20240.33|20120.33|20238.48|20118.48|10
1638705780000|2021-12-05 12:03:00|20239.58|20119.58|20238.8|20118.8|20239.81|20119.81|20238.39|20118.39|9
1638705790000|2021-12-05 12:03:10|20238.47|20118.47|20239.42|20119.42|20241.19|20121.19|20238.47|20118.47|10
1638705800000|2021-12-05 12:03:20|20239.17|20119.17|20223.37|20103.37|20239.17|20119.17|20223.37|20103.37|10
1638705810000|2021-12-05 12:03:30|20223.32|20103.32|20214.36|20094.36|20223.32|20103.32|20214.36|20094.36|10
1638705820000|2021-12-05 12:03:40|20214.27|20094.27|20203.37|20083.37|20214.27|20094.27|20203.37|20083.37|10
1638705830000|2021-12-05 12:03:50|20203.11|20083.11|20201.04|20081.04|20203.11|20083.11|20200.31|20080.31|10
1638705840000|2021-12-05 12:04:00|20202.51|20082.51|20201.16|20081.16|20203.91|20083.91|20201.16|20081.16|10
1638705850000|2021-12-05 12:04:10|20200.28|20080.28|20199.34|20079.34|20200.53|20080.53|20199.08|20079.08|10
1638705860000|2021-12-05 12:04:20|20199.46|20079.46|20194.29|20074.29|20199.46|20079.46|20194.17|20074.17|10
1638705870000|2021-12-05 12:04:30|20193.98|20073.98|20194.83|20074.83|20195.58|20075.58|20193.98|20073.98|10
1638705880000|2021-12-05 12:04:40|20194.68|20074.68|20194.02|20074.02|20195.59|20075.59|20194.02|20074.02|10
1638705890000|2021-12-05 12:04:50|20193.43|20073.43|20190.84|20070.84|20193.43|20073.43|20190.7|20070.7|10
1638705900000|2021-12-05 12:05:00|20191.8|20071.8|20188.3|20068.3|20191.8|20071.8|20188|20068|9
1638705910000|2021-12-05 12:05:10|20188.02|20068.02|20189.66|20069.66|20189.66|20069.66|20188.02|20068.02|10
1638705920000|2021-12-05 12:05:20|20189.58|20069.58|20188.18|20068.18|20189.69|20069.69|20186.87|20066.87|10
1638705930000|2021-12-05 12:05:30|20188.25|20068.25|20189|20069|20189.76|20069.76|20188.25|20068.25|10
1638705940000|2021-12-05 12:05:40|20189.93|20069.93|20188.51|20068.51|20189.93|20069.93|20188.14|20068.14|10
1638705950000|2021-12-05 12:05:50|20188.42|20068.42|20187.4|20067.4|20188.42|20068.42|20186.35|20066.35|10
1638705960000|2021-12-05 12:06:00|20187.37|20067.37|20179.13|20059.13|20187.37|20067.37|20179.08|20059.08|10
1638705970000|2021-12-05 12:06:10|20177.25|20057.25|20168.73|20048.73|20177.25|20057.25|20168.73|20048.73|10
1638705980000|2021-12-05 12:06:20|20169.08|20049.08|20165.57|20045.57|20169.08|20049.08|20164.6|20044.6|10
1638705990000|2021-12-05 12:06:30|20165.96|20045.96|20157.09|20037.09|20165.96|20045.96|20157.09|20037.09|10
1638706000000|2021-12-05 12:06:40|20157.63|20037.63|20158.17|20038.17|20158.17|20038.17|20156.92|20036.92|10
1638706010000|2021-12-05 12:06:50|20157.85|20037.85|20159.07|20039.07|20159.32|20039.32|20157.64|20037.64|10
1638706020000|2021-12-05 12:07:00|20160.57|20040.57|20172.94|20052.94|20172.94|20052.94|20160.57|20040.57|10
1638706030000|2021-12-05 12:07:10|20175.35|20055.35|20173.5|20053.5|20176.7|20056.7|20173.5|20053.5|10
1638706040000|2021-12-05 12:07:20|20173.65|20053.65|20172.68|20052.68|20173.65|20053.65|20171.82|20051.82|10
1638706050000|2021-12-05 12:07:30|20172.73|20052.73|20175.99|20055.99|20175.99|20055.99|20171.96|20051.96|10
1638706060000|2021-12-05 12:07:40|20176.23|20056.23|20181.02|20061.02|20181.02|20061.02|20175.75|20055.75|10
1638706070000|2021-12-05 12:07:50|20181.1|20061.1|20185.9|20065.9|20185.9|20065.9|20181.1|20061.1|10
1638706080000|2021-12-05 12:08:00|20185.95|20065.95|20195.38|20075.38|20195.38|20075.38|20185.95|20065.95|10
1638706090000|2021-12-05 12:08:10|20195.85|20075.85|20205.42|20085.42|20205.42|20085.42|20195.85|20075.85|10
1638706100000|2021-12-05 12:08:20|20206.68|20086.68|20214.15|20094.15|20214.15|20094.15|20206.68|20086.68|10
1638706110000|2021-12-05 12:08:30|20214.08|20094.08|20214.3|20094.3|20215.69|20095.69|20214.08|20094.08|10
1638706120000|2021-12-05 12:08:40|20214.11|20094.11|20217.73|20097.73|20217.9|20097.9|20214.03|20094.03|9
1638706130000|2021-12-05 12:08:50|20217.89|20097.89|20216.4|20096.4|20219.54|20099.54|20216.4|20096.4|10
1638706140000|2021-12-05 12:09:00|20216.64|20096.64|20219.4|20099.4|20220.6|20100.6|20216.64|20096.64|10
1638706150000|2021-12-05 12:09:10|20220.4|20100.4|20216.69|20096.69|20220.4|20100.4|20216.69|20096.69|10
1638706160000|2021-12-05 12:09:20|20216.21|20096.21|20208.68|20088.68|20216.21|20096.21|20208.64|20088.64|10
1638706170000|2021-12-05 12:09:30|20209.02|20089.02|20212.76|20092.76|20212.76|20092.76|20209.02|20089.02|10
1638706180000|2021-12-05 12:09:40|20212.79|20092.79|20213.73|20093.73|20215.92|20095.92|20212.79|20092.79|10
1638706190000|2021-12-05 12:09:50|20214.54|20094.54|20217.95|20097.95|20217.95|20097.95|20213.53|20093.53|10
1638706200000|2021-12-05 12:10:00|20218.23|20098.23|20223.18|20103.18|20223.18|20103.18|20218.23|20098.23|10
1638706210000|2021-12-05 12:10:10|20223.58|20103.58|20229.03|20109.03|20229.03|20109.03|20223.58|20103.58|10
1638706220000|2021-12-05 12:10:20|20228.87|20108.87|20234.51|20114.51|20234.51|20114.51|20228.87|20108.87|10
1638706230000|2021-12-05 12:10:30|20234.67|20114.67|20236.55|20116.55|20237.01|20117.01|20233.4|20113.4|10
1638706240000|2021-12-05 12:10:40|20236.56|20116.56|20238.25|20118.25|20239.66|20119.66|20236.56|20116.56|10
1638706250000|2021-12-05 12:10:50|20238.3|20118.3|20240.81|20120.81|20241.38|20121.38|20237.04|20117.04|10
1638706260000|2021-12-05 12:11:00|20241.58|20121.58|20246.17|20126.17|20246.47|20126.47|20241.58|20121.58|10
1638706270000|2021-12-05 12:11:10|20245.52|20125.52|20248.53|20128.53|20248.53|20128.53|20245.52|20125.52|9
1638706280000|2021-12-05 12:11:20|20249.15|20129.15|20250.91|20130.91|20251.44|20131.44|20249.15|20129.15|10
1638706290000|2021-12-05 12:11:30|20250.86|20130.86|20255.05|20135.05|20255.05|20135.05|20250.47|20130.47|10
1638706300000|2021-12-05 12:11:40|20255.33|20135.33|20258.35|20138.35|20258.37|20138.37|20255.33|20135.33|10
1638706310000|2021-12-05 12:11:50|20258.16|20138.16|20265.21|20145.21|20265.21|20145.21|20258.15|20138.15|10
1638706320000|2021-12-05 12:12:00|20265.65|20145.65|20266.9|20146.9|20266.94|20146.94|20265.65|20145.65|10
1638706330000|2021-12-05 12:12:10|20267|20147|20272.04|20152.04|20272.04|20152.04|20266.82|20146.82|10
1638706340000|2021-12-05 12:12:20|20272.75|20152.75|20276.33|20156.33|20276.45|20156.45|20272.75|20152.75|10
1638706350000|2021-12-05 12:12:30|20276.42|20156.42|20289.38|20169.38|20289.38|20169.38|20276.42|20156.42|10
1638706360000|2021-12-05 12:12:40|20290|20170|20292.39|20172.39|20292.39|20172.39|20290|20170|10
1638706370000|2021-12-05 12:12:50|20292.57|20172.57|20290.37|20170.37|20292.57|20172.57|20290.37|20170.37|10
1638706380000|2021-12-05 12:13:00|20290.15|20170.15|20289.21|20169.21|20290.15|20170.15|20287.85|20167.85|10
1638706390000|2021-12-05 12:13:10|20288.18|20168.18|20287.77|20167.77|20289.39|20169.39|20287.77|20167.77|10
1638706400000|2021-12-05 12:13:20|20287.31|20167.31|20284.13|20164.13|20287.31|20167.31|20284.13|20164.13|10
1638706410000|2021-12-05 12:13:30|20286.3|20166.3|20285.71|20165.71|20286.74|20166.74|20285.57|20165.57|8
1638706420000|2021-12-05 12:13:40|20285.34|20165.34|20281.75|20161.75|20285.34|20165.34|20281.75|20161.75|10
1638706430000|2021-12-05 12:13:50|20281.28|20161.28|20284|20164|20284|20164|20280.49|20160.49|10
1638706440000|2021-12-05 12:14:00|20284.18|20164.18|20286.95|20166.95|20287.1|20167.1|20284.18|20164.18|10
1638706450000|2021-12-05 12:14:10|20287.4|20167.4|20294.43|20174.43|20294.43|20174.43|20286.96|20166.96|10
1638706460000|2021-12-05 12:14:20|20294.99|20174.99|20305.56|20185.56|20305.56|20185.56|20294.99|20174.99|10
1638706470000|2021-12-05 12:14:30|20306.79|20186.79|20312.88|20192.88|20312.88|20192.88|20306.79|20186.79|10
1638706480000|2021-12-05 12:14:40|20314.27|20194.27|20317.11|20197.11|20317.11|20197.11|20314.27|20194.27|10
1638706490000|2021-12-05 12:14:50|20317.26|20197.26|20317.69|20197.69|20318.63|20198.63|20316.42|20196.42|10
1638706500000|2021-12-05 12:15:00|20317.81|20197.81|20322.69|20202.69|20322.69|20202.69|20317.41|20197.41|10
1638706510000|2021-12-05 12:15:10|20323.52|20203.52|20325.1|20205.1|20325.84|20205.84|20323.52|20203.52|10
1638706520000|2021-12-05 12:15:20|20321.5|20201.5|20311.36|20191.36|20321.5|20201.5|20309.63|20189.63|10
1638706530000|2021-12-05 12:15:30|20311.37|20191.37|20317.86|20197.86|20317.86|20197.86|20311.37|20191.37|10
1638706540000|2021-12-05 12:15:40|20317.57|20197.57|20318.65|20198.65|20319.97|20199.97|20317.15|20197.15|9
1638706550000|2021-12-05 12:15:50|20319.15|20199.15|20320.42|20200.42|20321.4|20201.4|20318.99|20198.99|10
1638706560000|2021-12-05 12:16:00|20320.56|20200.56|20320.65|20200.65|20320.65|20200.65|20319.16|20199.16|10
1638706570000|2021-12-05 12:16:10|20320.28|20200.28|20317.33|20197.33|20320.28|20200.28|20316.88|20196.88|10
1638706580000|2021-12-05 12:16:20|20316.99|20196.99|20317.17|20197.17|20318.37|20198.37|20316.99|20196.99|10
1638706590000|2021-12-05 12:16:30|20316.97|20196.97|20319.01|20199.01|20319.03|20199.03|20316.79|20196.79|10
1638706600000|2021-12-05 12:16:40|20318.64|20198.64|20322.02|20202.02|20322.02|20202.02|20318.64|20198.64|10
1638706610000|2021-12-05 12:16:50|20322.06|20202.06|20325.1|20205.1|20325.1|20205.1|20322.06|20202.06|10
1638706620000|2021-12-05 12:17:00|20324.87|20204.87|20323.53|20203.53|20324.87|20204.87|20323.53|20203.53|10
1638706630000|2021-12-05 12:17:10|20323.1|20203.1|20324.64|20204.64|20324.64|20204.64|20323.1|20203.1|10
1638706640000|2021-12-05 12:17:20|20323.76|20203.76|20325.96|20205.96|20326.37|20206.37|20323.76|20203.76|10
1638706650000|2021-12-05 12:17:30|20325.31|20205.31|20327.27|20207.27|20328.2|20208.2|20325.31|20205.31|9
1638706660000|2021-12-05 12:17:40|20327.35|20207.35|20330.75|20210.75|20331.1|20211.1|20327.35|20207.35|10
1638706670000|2021-12-05 12:17:50|20330.95|20210.95|20330.87|20210.87|20331.11|20211.11|20330.28|20210.28|9
1638706680000|2021-12-05 12:18:00|20330.32|20210.32|20331.51|20211.51|20331.51|20211.51|20329.46|20209.46|9
1638706690000|2021-12-05 12:18:10|20331.98|20211.98|20330.51|20210.51|20331.98|20211.98|20330.51|20210.51|10
1638706700000|2021-12-05 12:18:20|20330.45|20210.45|20331.31|20211.31|20331.31|20211.31|20330.38|20210.38|10
1638706710000|2021-12-05 12:18:30|20333.02|20213.02|20336.76|20216.76|20337.25|20217.25|20333.02|20213.02|10
1638706720000|2021-12-05 12:18:40|20336.82|20216.82|20333.73|20213.73|20336.82|20216.82|20333.73|20213.73|10
1638706730000|2021-12-05 12:18:50|20333.56|20213.56|20331.2|20211.2|20333.56|20213.56|20331.2|20211.2|9
1638706740000|2021-12-05 12:19:00|20331.38|20211.38|20328.6|20208.6|20331.96|20211.96|20328.6|20208.6|9
1638706750000|2021-12-05 12:19:10|20328.78|20208.78|20330.83|20210.83|20331.37|20211.37|20328.28|20208.28|10
1638706760000|2021-12-05 12:19:20|20331.61|20211.61|20328.64|20208.64|20331.61|20211.61|20328.64|20208.64|10
1638706770000|2021-12-05 12:19:30|20328.84|20208.84|20338.47|20218.47|20338.47|20218.47|20327.21|20207.21|10
1638706780000|2021-12-05 12:19:40|20331.73|20211.73|20333.37|20213.37|20334.59|20214.59|20331.73|20211.73|10
1638706790000|2021-12-05 12:19:50|20333.05|20213.05|20328.51|20208.51|20333.05|20213.05|20328.51|20208.51|10
1638706800000|2021-12-05 12:20:00|20328.47|20208.47|20327.58|20207.58|20328.51|20208.51|20327.26|20207.26|10
1638706810000|2021-12-05 12:20:10|20327.1|20207.1|20327.58|20207.58|20328.49|20208.49|20327.1|20207.1|9
1638706820000|2021-12-05 12:20:20|20327.74|20207.74|20330.66|20210.66|20330.66|20210.66|20327.74|20207.74|10
1638706830000|2021-12-05 12:20:30|20331.06|20211.06|20333.09|20213.09|20333.09|20213.09|20331.06|20211.06|10
1638706840000|2021-12-05 12:20:40|20333.08|20213.08|20333.8|20213.8|20334.28|20214.28|20332.91|20212.91|10
1638706850000|2021-12-05 12:20:50|20334.01|20214.01|20335.66|20215.66|20335.66|20215.66|20334.01|20214.01|10
1638706860000|2021-12-05 12:21:00|20335.69|20215.69|20335.6|20215.6|20336.99|20216.99|20335.17|20215.17|10
1638706870000|2021-12-05 12:21:10|20335.84|20215.84|20336.72|20216.72|20336.77|20216.77|20335.66|20215.66|10
1638706880000|2021-12-05 12:21:20|20337.83|20217.83|20338.73|20218.73|20339.77|20219.77|20337.83|20217.83|9
1638706890000|2021-12-05 12:21:30|20338.67|20218.67|20339.59|20219.59|20339.59|20219.59|20337.73|20217.73|10
1638706900000|2021-12-05 12:21:40|20340.48|20220.48|20339.64|20219.64|20341.25|20221.25|20339.64|20219.64|10
1638706910000|2021-12-05 12:21:50|20340.05|20220.05|20342.92|20222.92|20343.28|20223.28|20338.26|20218.26|10
1638706920000|2021-12-05 12:22:00|20344.38|20224.38|20365.5|20245.5|20365.5|20245.5|20344.38|20224.38|10
1638706930000|2021-12-05 12:22:10|20368.74|20248.74|20372.28|20252.28|20374.46|20254.46|20367.78|20247.78|10
1638706940000|2021-12-05 12:22:20|20372.55|20252.55|20376.43|20256.43|20376.93|20256.93|20372.55|20252.55|10
1638706950000|2021-12-05 12:22:30|20376.84|20256.84|20386.58|20266.58|20386.58|20266.58|20376.78|20256.78|9
1638706960000|2021-12-05 12:22:40|20386.83|20266.83|20388.98|20268.98|20389.13|20269.13|20386.35|20266.35|10
1638706970000|2021-12-05 12:22:50|20389.11|20269.11|20397.93|20277.93|20398.46|20278.46|20389.11|20269.11|10
1638706980000|2021-12-05 12:23:00|20398.88|20278.88|20414.14|20294.14|20414.14|20294.14|20398.88|20278.88|10
1638706990000|2021-12-05 12:23:10|20415.85|20295.85|20425.03|20305.03|20425.86|20305.86|20415.85|20295.85|10
1638707000000|2021-12-05 12:23:20|20423.91|20303.91|20424.65|20304.65|20426.39|20306.39|20423.91|20303.91|10
1638707010000|2021-12-05 12:23:30|20425.51|20305.51|20420.54|20300.54|20425.51|20305.51|20419.53|20299.53|10
1638707020000|2021-12-05 12:23:40|20419.1|20299.1|20422.88|20302.88|20424.2|20304.2|20419.1|20299.1|10
1638707030000|2021-12-05 12:23:50|20423.32|20303.32|20422.41|20302.41|20423.4|20303.4|20422.08|20302.08|10
1638707040000|2021-12-05 12:24:00|20421.67|20301.67|20417.77|20297.77|20421.89|20301.89|20417.77|20297.77|10
1638707050000|2021-12-05 12:24:10|20417.83|20297.83|20419.3|20299.3|20419.3|20299.3|20416.52|20296.52|10
1638707060000|2021-12-05 12:24:20|20420.39|20300.39|20424.6|20304.6|20424.6|20304.6|20420.39|20300.39|10
1638707070000|2021-12-05 12:24:30|20424.58|20304.58|20432.76|20312.76|20432.76|20312.76|20424.58|20304.58|10
1638707080000|2021-12-05 12:24:40|20433.05|20313.05|20435.58|20315.58|20435.72|20315.72|20433.05|20313.05|9
1638707090000|2021-12-05 12:24:50|20435.16|20315.16|20434.93|20314.93|20436.16|20316.16|20434.93|20314.93|10
1638707100000|2021-12-05 12:25:00|20434.74|20314.74|20427.86|20307.86|20434.74|20314.74|20427.57|20307.57|10
1638707110000|2021-12-05 12:25:10|20428.17|20308.17|20424.4|20304.4|20429.09|20309.09|20424.4|20304.4|10
1638707120000|2021-12-05 12:25:20|20424.29|20304.29|20422.89|20302.89|20424.33|20304.33|20422.89|20302.89|10
1638707130000|2021-12-05 12:25:30|20422.34|20302.34|20426.48|20306.48|20426.48|20306.48|20420.57|20300.57|10
1638707140000|2021-12-05 12:25:40|20428.28|20308.28|20433.41|20313.41|20433.41|20313.41|20428.28|20308.28|10
1638707150000|2021-12-05 12:25:50|20434.21|20314.21|20436.73|20316.73|20436.73|20316.73|20434.06|20314.06|10
1638707160000|2021-12-05 12:26:00|20436.7|20316.7|20437.89|20317.89|20437.89|20317.89|20436.06|20316.06|10
1638707170000|2021-12-05 12:26:10|20437.54|20317.54|20437.49|20317.49|20437.54|20317.54|20435.93|20315.93|9
1638707180000|2021-12-05 12:26:20|20437.51|20317.51|20436.07|20316.07|20439.03|20319.03|20435.77|20315.77|10
1638707190000|2021-12-05 12:26:30|20436.09|20316.09|20434.88|20314.88|20436.09|20316.09|20434.77|20314.77|10
1638707200000|2021-12-05 12:26:40|20434.01|20314.01|20430.85|20310.85|20434.01|20314.01|20430.19|20310.19|10
1638707210000|2021-12-05 12:26:50|20430.99|20310.99|20422.53|20302.53|20431.39|20311.39|20422.53|20302.53|10
1638707220000|2021-12-05 12:27:00|20421.98|20301.98|20408.38|20288.38|20421.98|20301.98|20408.38|20288.38|10
1638707230000|2021-12-05 12:27:10|20409.06|20289.06|20404.27|20284.27|20409.06|20289.06|20404.06|20284.06|10
1638707240000|2021-12-05 12:27:20|20404.42|20284.42|20402.76|20282.76|20404.53|20284.53|20402.76|20282.76|9
1638707250000|2021-12-05 12:27:30|20402.67|20282.67|20402.24|20282.24|20402.67|20282.67|20401.11|20281.11|10
1638707260000|2021-12-05 12:27:40|20401.68|20281.68|20397.75|20277.75|20402.22|20282.22|20397.75|20277.75|10
1638707270000|2021-12-05 12:27:50|20397.89|20277.89|20390.63|20270.63|20397.89|20277.89|20390.62|20270.62|10
1638707280000|2021-12-05 12:28:00|20390.52|20270.52|20384.56|20264.56|20390.52|20270.52|20384.56|20264.56|10
1638707290000|2021-12-05 12:28:10|20385.51|20265.51|20383.23|20263.23|20385.51|20265.51|20383.23|20263.23|10
1638707300000|2021-12-05 12:28:20|20382.56|20262.56|20376.14|20256.14|20382.56|20262.56|20376.14|20256.14|10
1638707310000|2021-12-05 12:28:30|20375.82|20255.82|20374.6|20254.6|20375.99|20255.99|20374.6|20254.6|9
1638707320000|2021-12-05 12:28:40|20373.53|20253.53|20372.55|20252.55|20373.53|20253.53|20371.98|20251.98|10
1638707330000|2021-12-05 12:28:50|20371.25|20251.25|20370.19|20250.19|20371.25|20251.25|20370.19|20250.19|10
1638707340000|2021-12-05 12:29:00|20370.21|20250.21|20372.17|20252.17|20372.17|20252.17|20370.21|20250.21|10
1638707350000|2021-12-05 12:29:10|20372.24|20252.24|20373.65|20253.65|20373.65|20253.65|20371.92|20251.92|10
1638707360000|2021-12-05 12:29:20|20374.01|20254.01|20374.31|20254.31|20374.48|20254.48|20373.73|20253.73|10
1638707370000|2021-12-05 12:29:30|20374.57|20254.57|20373.28|20253.28|20374.57|20254.57|20372.32|20252.32|10
1638707380000|2021-12-05 12:29:40|20373.78|20253.78|20372.97|20252.97|20375.09|20255.09|20372.78|20252.78|10
1638707390000|2021-12-05 12:29:50|20372.24|20252.24|20360.24|20240.24|20372.79|20252.79|20360.24|20240.24|10
1638707400000|2021-12-05 12:30:00|20360.59|20240.59|20360.85|20240.85|20361.73|20241.73|20360.33|20240.33|10
1638707410000|2021-12-05 12:30:10|20360.67|20240.67|20360.95|20240.95|20361.31|20241.31|20360.58|20240.58|10
1638707420000|2021-12-05 12:30:20|20361.09|20241.09|20360.89|20240.89|20362.41|20242.41|20360.43|20240.43|10
1638707430000|2021-12-05 12:30:30|20360.03|20240.03|20348.75|20228.75|20360.03|20240.03|20348.75|20228.75|10
1638707440000|2021-12-05 12:30:40|20347.07|20227.07|20337.96|20217.96|20347.07|20227.07|20337.96|20217.96|10
1638707450000|2021-12-05 12:30:50|20334.28|20214.28|20331.69|20211.69|20335.33|20215.33|20331.69|20211.69|10
1638707460000|2021-12-05 12:31:00|20331.56|20211.56|20325.6|20205.6|20331.56|20211.56|20325.35|20205.35|10
1638707470000|2021-12-05 12:31:10|20326.03|20206.03|20331.66|20211.66|20331.66|20211.66|20326.03|20206.03|10
1638707480000|2021-12-05 12:31:20|20332.42|20212.42|20339.98|20219.98|20339.98|20219.98|20332.42|20212.42|10
1638707490000|2021-12-05 12:31:30|20339.87|20219.87|20351.4|20231.4|20351.4|20231.4|20339.87|20219.87|10
1638707500000|2021-12-05 12:31:40|20351.44|20231.44|20354.14|20234.14|20354.14|20234.14|20351.44|20231.44|10
1638707510000|2021-12-05 12:31:50|20353.8|20233.8|20355.9|20235.9|20355.9|20235.9|20353.11|20233.11|9
1638707520000|2021-12-05 12:32:00|20355.77|20235.77|20354.42|20234.42|20355.77|20235.77|20354.42|20234.42|10
1638707530000|2021-12-05 12:32:10|20355.38|20235.38|20358.61|20238.61|20358.61|20238.61|20354.15|20234.15|10
1638707540000|2021-12-05 12:32:20|20360.78|20240.78|20369.22|20249.22|20369.22|20249.22|20360.78|20240.78|10
1638707550000|2021-12-05 12:32:30|20369.57|20249.57|20381.31|20261.31|20381.31|20261.31|20369.57|20249.57|10
1638707560000|2021-12-05 12:32:40|20382.78|20262.78|20393.72|20273.72|20393.72|20273.72|20382.78|20262.78|10
1638707570000|2021-12-05 12:32:50|20398.12|20278.12|20405.75|20285.75|20408.21|20288.21|20398.12|20278.12|10
1638707580000|2021-12-05 12:33:00|20405.92|20285.92|20400.99|20280.99|20405.92|20285.92|20400.99|20280.99|10
1638707590000|2021-12-05 12:33:10|20400.68|20280.68|20397.25|20277.25|20400.68|20280.68|20396.81|20276.81|10
1638707600000|2021-12-05 12:33:20|20397.82|20277.82|20399.16|20279.16|20399.77|20279.77|20397.53|20277.53|10
1638707610000|2021-12-05 12:33:30|20398.98|20278.98|20401.61|20281.61|20401.61|20281.61|20398.52|20278.52|10
1638707620000|2021-12-05 12:33:40|20402.38|20282.38|20404.9|20284.9|20405.6|20285.6|20401.8|20281.8|10
1638707630000|2021-12-05 12:33:50|20404.29|20284.29|20403.84|20283.84|20404.87|20284.87|20403.77|20283.77|10
1638707640000|2021-12-05 12:34:00|20404.22|20284.22|20405.35|20285.35|20405.35|20285.35|20404.04|20284.04|10
1638707650000|2021-12-05 12:34:10|20405.54|20285.54|20406.18|20286.18|20406.32|20286.32|20404.95|20284.95|10
1638707660000|2021-12-05 12:34:20|20405.06|20285.06|20410.04|20290.04|20410.04|20290.04|20404.73|20284.73|10
1638707670000|2021-12-05 12:34:30|20410.03|20290.03|20409.91|20289.91|20411.39|20291.39|20409.3|20289.3|10
1638707680000|2021-12-05 12:34:40|20409.2|20289.2|20407.38|20287.38|20409.2|20289.2|20406.64|20286.64|10
1638707690000|2021-12-05 12:34:50|20407.24|20287.24|20408.23|20288.23|20408.5|20288.5|20406.91|20286.91|10
1638707700000|2021-12-05 12:35:00|20407.84|20287.84|20412.04|20292.04|20412.04|20292.04|20407.64|20287.64|10
1638707710000|2021-12-05 12:35:10|20412.23|20292.23|20413.39|20293.39|20413.39|20293.39|20411.81|20291.81|10
1638707720000|2021-12-05 12:35:20|20413.3|20293.3|20414.75|20294.75|20414.75|20294.75|20413.3|20293.3|10
1638707730000|2021-12-05 12:35:30|20413.9|20293.9|20420.81|20300.81|20420.81|20300.81|20413.87|20293.87|10
1638707740000|2021-12-05 12:35:40|20422.41|20302.41|20426.55|20306.55|20427.18|20307.18|20422.41|20302.41|10
1638707750000|2021-12-05 12:35:50|20425.59|20305.59|20428.12|20308.12|20428.31|20308.31|20425.39|20305.39|10
1638707760000|2021-12-05 12:36:00|20428.77|20308.77|20420.41|20300.41|20429.8|20309.8|20420.41|20300.41|10
1638707770000|2021-12-05 12:36:10|20419.22|20299.22|20420.73|20300.73|20421.24|20301.24|20419.22|20299.22|10
1638707780000|2021-12-05 12:36:20|20420.72|20300.72|20427.07|20307.07|20427.07|20307.07|20420.72|20300.72|9
1638707790000|2021-12-05 12:36:30|20428.03|20308.03|20430.16|20310.16|20430.16|20310.16|20427.72|20307.72|10
1638707800000|2021-12-05 12:36:40|20430.88|20310.88|20435.83|20315.83|20435.83|20315.83|20430.52|20310.52|10
1638707810000|2021-12-05 12:36:50|20436.29|20316.29|20435.73|20315.73|20439.34|20319.34|20435.73|20315.73|10
1638707820000|2021-12-05 12:37:00|20439.77|20319.77|20441.24|20321.24|20441.83|20321.83|20439.77|20319.77|10
1638707830000|2021-12-05 12:37:10|20440.78|20320.78|20437.23|20317.23|20440.78|20320.78|20436.58|20316.58|10
1638707840000|2021-12-05 12:37:20|20436.57|20316.57|20435.12|20315.12|20436.95|20316.95|20435.07|20315.07|10
1638707850000|2021-12-05 12:37:30|20435.14|20315.14|20437.04|20317.04|20437.04|20317.04|20432.29|20312.29|10
1638707860000|2021-12-05 12:37:40|20439.5|20319.5|20442.01|20322.01|20443.2|20323.2|20439.41|20319.41|10
1638707870000|2021-12-05 12:37:50|20443.09|20323.09|20440.08|20320.08|20443.09|20323.09|20440.08|20320.08|10
1638707880000|2021-12-05 12:38:00|20439.96|20319.96|20439.4|20319.4|20439.96|20319.96|20437.64|20317.64|10
1638707890000|2021-12-05 12:38:10|20439.57|20319.57|20434.35|20314.35|20439.74|20319.74|20434.35|20314.35|10
1638707900000|2021-12-05 12:38:20|20434.68|20314.68|20432.11|20312.11|20435.85|20315.85|20432.11|20312.11|10
1638707910000|2021-12-05 12:38:30|20432.47|20312.47|20423.29|20303.29|20432.75|20312.75|20423.29|20303.29|10
1638707920000|2021-12-05 12:38:40|20423.07|20303.07|20425.94|20305.94|20425.94|20305.94|20423.07|20303.07|10
1638707930000|2021-12-05 12:38:50|20424.77|20304.77|20426.52|20306.52|20426.52|20306.52|20424.33|20304.33|10
1638707940000|2021-12-05 12:39:00|20426.33|20306.33|20427.61|20307.61|20427.61|20307.61|20425.97|20305.97|9
1638707950000|2021-12-05 12:39:10|20426.93|20306.93|20427.65|20307.65|20428.42|20308.42|20426.1|20306.1|10
1638707960000|2021-12-05 12:39:20|20427.86|20307.86|20431.3|20311.3|20431.3|20311.3|20427.86|20307.86|10
1638707970000|2021-12-05 12:39:30|20432.01|20312.01|20431.96|20311.96|20432.16|20312.16|20431.37|20311.37|9
1638707980000|2021-12-05 12:39:40|20431.8|20311.8|20431.19|20311.19|20432.58|20312.58|20431.19|20311.19|9
1638707990000|2021-12-05 12:39:50|20430.55|20310.55|20428.12|20308.12|20430.84|20310.84|20428.12|20308.12|10
1638708000000|2021-12-05 12:40:00|20428.06|20308.06|20425.93|20305.93|20428.06|20308.06|20425.25|20305.25|9
1638708010000|2021-12-05 12:40:10|20425.83|20305.83|20429.62|20309.62|20429.62|20309.62|20425.55|20305.55|10
1638708020000|2021-12-05 12:40:20|20429.43|20309.43|20430.01|20310.01|20430.93|20310.93|20429.43|20309.43|10
1638708030000|2021-12-05 12:40:30|20430.18|20310.18|20437.32|20317.32|20437.32|20317.32|20430.18|20310.18|10
1638708040000|2021-12-05 12:40:40|20436.52|20316.52|20437.62|20317.62|20437.62|20317.62|20436.52|20316.52|10
1638708050000|2021-12-05 12:40:50|20436.75|20316.75|20438.72|20318.72|20438.96|20318.96|20436.75|20316.75|10
1638708060000|2021-12-05 12:41:00|20439.49|20319.49|20441.07|20321.07|20441.8|20321.8|20439.21|20319.21|10
1638708070000|2021-12-05 12:41:10|20442.18|20322.18|20444.66|20324.66|20444.79|20324.79|20441.92|20321.92|10
1638708080000|2021-12-05 12:41:20|20444.76|20324.76|20445.56|20325.56|20447.1|20327.1|20444.76|20324.76|10
1638708090000|2021-12-05 12:41:30|20445.14|20325.14|20434.13|20314.13|20445.14|20325.14|20434.13|20314.13|10
1638708100000|2021-12-05 12:41:40|20434.27|20314.27|20436.32|20316.32|20437.68|20317.68|20432.99|20312.99|10
1638708110000|2021-12-05 12:41:50|20436.77|20316.77|20443.72|20323.72|20444.53|20324.53|20436.77|20316.77|10
1638708120000|2021-12-05 12:42:00|20443.68|20323.68|20448.24|20328.24|20448.24|20328.24|20443.68|20323.68|10
1638708130000|2021-12-05 12:42:10|20448.8|20328.8|20445.09|20325.09|20448.87|20328.87|20445.09|20325.09|10
1638708140000|2021-12-05 12:42:20|20444.45|20324.45|20441.57|20321.57|20445.63|20325.63|20441.3|20321.3|10
1638708150000|2021-12-05 12:42:30|20440.92|20320.92|20436.76|20316.76|20440.92|20320.92|20436.76|20316.76|10
1638708160000|2021-12-05 12:42:40|20437.3|20317.3|20430.92|20310.92|20437.61|20317.61|20430.92|20310.92|10
1638708170000|2021-12-05 12:42:50|20430.03|20310.03|20430.3|20310.3|20430.92|20310.92|20429.36|20309.36|10
1638708180000|2021-12-05 12:43:00|20430.96|20310.96|20431.86|20311.86|20432.51|20312.51|20430.96|20310.96|10
1638708190000|2021-12-05 12:43:10|20430.45|20310.45|20430.93|20310.93|20430.93|20310.93|20429.81|20309.81|10
1638708200000|2021-12-05 12:43:20|20430.9|20310.9|20426.12|20306.12|20431.61|20311.61|20426.12|20306.12|10
1638708210000|2021-12-05 12:43:30|20425.87|20305.87|20421.34|20301.34|20425.87|20305.87|20420.88|20300.88|10
1638708220000|2021-12-05 12:43:40|20420.35|20300.35|20419.26|20299.26|20420.72|20300.72|20418.45|20298.45|10
1638708230000|2021-12-05 12:43:50|20419.44|20299.44|20417.59|20297.59|20419.54|20299.54|20417.59|20297.59|10
1638708240000|2021-12-05 12:44:00|20417.2|20297.2|20415.87|20295.87|20418.24|20298.24|20415.87|20295.87|10
1638708250000|2021-12-05 12:44:10|20416.29|20296.29|20414.89|20294.89|20416.3|20296.3|20413.65|20293.65|10
1638708260000|2021-12-05 12:44:20|20415.12|20295.12|20414.57|20294.57|20415.65|20295.65|20414.42|20294.42|10
1638708270000|2021-12-05 12:44:30|20414.79|20294.79|20414.85|20294.85|20415.32|20295.32|20414.79|20294.79|9
1638708280000|2021-12-05 12:44:40|20414.49|20294.49|20414.11|20294.11|20415.13|20295.13|20414.11|20294.11|10
1638708290000|2021-12-05 12:44:50|20414.18|20294.18|20410.11|20290.11|20414.18|20294.18|20410.08|20290.08|10
1638708300000|2021-12-05 12:45:00|20408.87|20288.87|20402.56|20282.56|20408.87|20288.87|20402.56|20282.56|10
1638708310000|2021-12-05 12:45:10|20399.86|20279.86|20393.62|20273.62|20399.86|20279.86|20393.62|20273.62|10
1638708320000|2021-12-05 12:45:20|20393.08|20273.08|20384.03|20264.03|20393.29|20273.29|20384.03|20264.03|10
1638708330000|2021-12-05 12:45:30|20384.06|20264.06|20379.29|20259.29|20384.06|20264.06|20379.19|20259.19|10
1638708340000|2021-12-05 12:45:40|20379.16|20259.16|20377.23|20257.23|20379.53|20259.53|20377.23|20257.23|10
1638708350000|2021-12-05 12:45:50|20377.49|20257.49|20376.05|20256.05|20377.49|20257.49|20375.48|20255.48|10
1638708360000|2021-12-05 12:46:00|20376.3|20256.3|20378.98|20258.98|20378.98|20258.98|20376.3|20256.3|10
1638708370000|2021-12-05 12:46:10|20379.12|20259.12|20377.73|20257.73|20379.31|20259.31|20377.71|20257.71|10
1638708380000|2021-12-05 12:46:20|20377.6|20257.6|20375.04|20255.04|20377.6|20257.6|20375.04|20255.04|10
1638708390000|2021-12-05 12:46:30|20375.29|20255.29|20373.86|20253.86|20375.6|20255.6|20373.19|20253.19|10
1638708400000|2021-12-05 12:46:40|20373.44|20253.44|20374.43|20254.43|20374.43|20254.43|20373.08|20253.08|10
1638708410000|2021-12-05 12:46:50|20374.54|20254.54|20374.12|20254.12|20375.56|20255.56|20373.66|20253.66|10
1638708420000|2021-12-05 12:47:00|20372.51|20252.51|20372.05|20252.05|20372.7|20252.7|20371|20251|10
1638708430000|2021-12-05 12:47:10|20372.17|20252.17|20374.54|20254.54|20374.54|20254.54|20370.61|20250.61|10
1638708440000|2021-12-05 12:47:20|20374.27|20254.27|20372.74|20252.74|20375.16|20255.16|20372.74|20252.74|10
1638708450000|2021-12-05 12:47:30|20372.56|20252.56|20375.42|20255.42|20375.42|20255.42|20372.56|20252.56|10
1638708460000|2021-12-05 12:47:40|20376.49|20256.49|20375|20255|20377.45|20257.45|20375|20255|9
1638708470000|2021-12-05 12:47:50|20375.15|20255.15|20372.35|20252.35|20375.15|20255.15|20372.35|20252.35|9
1638708480000|2021-12-05 12:48:00|20372|20252|20373.68|20253.68|20373.68|20253.68|20372|20252|9
1638708490000|2021-12-05 12:48:10|20373.41|20253.41|20373.17|20253.17|20373.41|20253.41|20372.11|20252.11|9
1638708500000|2021-12-05 12:48:20|20373.68|20253.68|20377.06|20257.06|20377.06|20257.06|20373.68|20253.68|9
1638708510000|2021-12-05 12:48:30|20377.15|20257.15|20379.9|20259.9|20379.9|20259.9|20376.89|20256.89|10
1638708520000|2021-12-05 12:48:40|20380.46|20260.46|20378.58|20258.58|20381.33|20261.33|20378.58|20258.58|10
1638708530000|2021-12-05 12:48:50|20378.56|20258.56|20380.72|20260.72|20380.72|20260.72|20378.56|20258.56|10
1638708540000|2021-12-05 12:49:00|20380.67|20260.67|20380.02|20260.02|20381.46|20261.46|20380.02|20260.02|8
1638708550000|2021-12-05 12:49:10|20379.8|20259.8|20379.54|20259.54|20380.71|20260.71|20379.54|20259.54|10
1638708560000|2021-12-05 12:49:20|20379.98|20259.98|20377.23|20257.23|20379.98|20259.98|20377.23|20257.23|10
1638708570000|2021-12-05 12:49:30|20377.28|20257.28|20377.28|20257.28|20377.95|20257.95|20377|20257|10
1638708580000|2021-12-05 12:49:40|20377.01|20257.01|20375.01|20255.01|20377.17|20257.17|20374.61|20254.61|10
1638708590000|2021-12-05 12:49:50|20375|20255|20377.78|20257.78|20378.38|20258.38|20374.94|20254.94|9
1638708600000|2021-12-05 12:50:00|20378.02|20258.02|20374.85|20254.85|20378.26|20258.26|20374.85|20254.85|10
1638708610000|2021-12-05 12:50:10|20376.04|20256.04|20373.59|20253.59|20376.04|20256.04|20373.59|20253.59|9
1638708620000|2021-12-05 12:50:20|20373.12|20253.12|20370.91|20250.91|20373.31|20253.31|20370.91|20250.91|9
1638708630000|2021-12-05 12:50:30|20371.09|20251.09|20366.63|20246.63|20371.09|20251.09|20366.63|20246.63|10
1638708640000|2021-12-05 12:50:40|20366.6|20246.6|20359.35|20239.35|20366.6|20246.6|20359.35|20239.35|10
1638708650000|2021-12-05 12:50:50|20359.19|20239.19|20356.09|20236.09|20359.19|20239.19|20355.86|20235.86|10
1638708660000|2021-12-05 12:51:00|20354.42|20234.42|20349.67|20229.67|20354.42|20234.42|20349.6|20229.6|10
1638708670000|2021-12-05 12:51:10|20349.16|20229.16|20349.57|20229.57|20349.57|20229.57|20347.4|20227.4|10
1638708680000|2021-12-05 12:51:20|20349.48|20229.48|20352.19|20232.19|20352.19|20232.19|20348.06|20228.06|8
1638708690000|2021-12-05 12:51:30|20352.14|20232.14|20353.92|20233.92|20354.23|20234.23|20352.14|20232.14|9
1638708700000|2021-12-05 12:51:40|20354.1|20234.1|20353.47|20233.47|20354.77|20234.77|20352.51|20232.51|10
1638708710000|2021-12-05 12:51:50|20353.31|20233.31|20353.56|20233.56|20353.72|20233.72|20353.21|20233.21|10
1638708720000|2021-12-05 12:52:00|20353.73|20233.73|20352.17|20232.17|20353.73|20233.73|20351.81|20231.81|10
1638708730000|2021-12-05 12:52:10|20352.28|20232.28|20354.54|20234.54|20355.03|20235.03|20352.04|20232.04|10
1638708740000|2021-12-05 12:52:20|20355.4|20235.4|20353.41|20233.41|20355.4|20235.4|20353.24|20233.24|10
1638708750000|2021-12-05 12:52:30|20353.5|20233.5|20353.02|20233.02|20353.56|20233.56|20352|20232|10
1638708760000|2021-12-05 12:52:40|20352.73|20232.73|20351.96|20231.96|20352.96|20232.96|20351.91|20231.91|9
1638708770000|2021-12-05 12:52:50|20351.75|20231.75|20352.48|20232.48|20352.48|20232.48|20350.8|20230.8|9
1638708780000|2021-12-05 12:53:00|20353.15|20233.15|20353.23|20233.23|20353.6|20233.6|20352.89|20232.89|10
1638708790000|2021-12-05 12:53:10|20353.11|20233.11|20353.27|20233.27|20353.59|20233.59|20352.6|20232.6|9
1638708800000|2021-12-05 12:53:20|20353.65|20233.65|20352.25|20232.25|20353.75|20233.75|20352.25|20232.25|9
1638708810000|2021-12-05 12:53:30|20352.37|20232.37|20353.03|20233.03|20353.03|20233.03|20351.09|20231.09|10
1638708820000|2021-12-05 12:53:40|20354.1|20234.1|20353.67|20233.67|20354.1|20234.1|20353.39|20233.39|10
1638708830000|2021-12-05 12:53:50|20354.29|20234.29|20354.79|20234.79|20354.79|20234.79|20353.82|20233.82|9
1638708840000|2021-12-05 12:54:00|20354.7|20234.7|20356.03|20236.03|20356.03|20236.03|20354.42|20234.42|10
1638708850000|2021-12-05 12:54:10|20355.97|20235.97|20359.6|20239.6|20359.6|20239.6|20355.97|20235.97|10
1638708860000|2021-12-05 12:54:20|20360.32|20240.32|20361.43|20241.43|20362.03|20242.03|20360.18|20240.18|10
1638708870000|2021-12-05 12:54:30|20361.37|20241.37|20358.52|20238.52|20361.37|20241.37|20358.52|20238.52|10
1638708880000|2021-12-05 12:54:40|20357.79|20237.79|20356.63|20236.63|20358.28|20238.28|20356.49|20236.49|10
1638708890000|2021-12-05 12:54:50|20356.36|20236.36|20354.42|20234.42|20356.36|20236.36|20354.42|20234.42|9
1638708900000|2021-12-05 12:55:00|20354.54|20234.54|20354.98|20234.98|20355.6|20235.6|20354.54|20234.54|10
1638708910000|2021-12-05 12:55:10|20354.42|20234.42|20359.43|20239.43|20359.43|20239.43|20354.42|20234.42|10
1638708920000|2021-12-05 12:55:20|20358.88|20238.88|20357.7|20237.7|20358.94|20238.94|20357.7|20237.7|10
1638708930000|2021-12-05 12:55:30|20357.3|20237.3|20350.95|20230.95|20357.3|20237.3|20350.95|20230.95|10
1638708940000|2021-12-05 12:55:40|20350.05|20230.05|20350.16|20230.16|20350.25|20230.25|20348.55|20228.55|9
1638708950000|2021-12-05 12:55:50|20349.22|20229.22|20344.26|20224.26|20349.22|20229.22|20344.06|20224.06|10
1638708960000|2021-12-05 12:56:00|20344.34|20224.34|20339.73|20219.73|20344.34|20224.34|20339.73|20219.73|10
1638708970000|2021-12-05 12:56:10|20339.32|20219.32|20339.02|20219.02|20339.32|20219.32|20338|20218|10
1638708980000|2021-12-05 12:56:20|20338.52|20218.52|20332.74|20212.74|20338.52|20218.52|20332.74|20212.74|10
1638708990000|2021-12-05 12:56:30|20332.98|20212.98|20331.81|20211.81|20333.42|20213.42|20331.81|20211.81|10
1638709000000|2021-12-05 12:56:40|20332.83|20212.83|20325.77|20205.77|20333.12|20213.12|20325.77|20205.77|10
1638709010000|2021-12-05 12:56:50|20325.07|20205.07|20321.9|20201.9|20325.07|20205.07|20321.58|20201.58|10
1638709020000|2021-12-05 12:57:00|20321.98|20201.98|20323.59|20203.59|20323.59|20203.59|20321.83|20201.83|10
1638709030000|2021-12-05 12:57:10|20324.3|20204.3|20327.96|20207.96|20327.96|20207.96|20324.2|20204.2|10
1638709040000|2021-12-05 12:57:20|20328.73|20208.73|20332.29|20212.29|20332.59|20212.59|20328.73|20208.73|10
1638709050000|2021-12-05 12:57:30|20331.89|20211.89|20332.59|20212.59|20333.2|20213.2|20331.89|20211.89|10
1638709060000|2021-12-05 12:57:40|20333.42|20213.42|20336.01|20216.01|20336.01|20216.01|20333.42|20213.42|10
1638709070000|2021-12-05 12:57:50|20336.03|20216.03|20336.4|20216.4|20338.13|20218.13|20336.03|20216.03|10
1638709080000|2021-12-05 12:58:00|20336.32|20216.32|20332.45|20212.45|20336.67|20216.67|20332.45|20212.45|10
1638709090000|2021-12-05 12:58:10|20332.34|20212.34|20329.52|20209.52|20332.34|20212.34|20329.12|20209.12|10
1638709100000|2021-12-05 12:58:20|20329.3|20209.3|20330.02|20210.02|20330.02|20210.02|20328.81|20208.81|9
1638709110000|2021-12-05 12:58:30|20330.82|20210.82|20330.64|20210.64|20331.07|20211.07|20330.64|20210.64|10
1638709120000|2021-12-05 12:58:40|20330.17|20210.17|20332.3|20212.3|20332.3|20212.3|20330.11|20210.11|10
1638709130000|2021-12-05 12:58:50|20332.68|20212.68|20333.56|20213.56|20333.94|20213.94|20332.68|20212.68|10
1638709140000|2021-12-05 12:59:00|20333.5|20213.5|20334.41|20214.41|20334.81|20214.81|20333.04|20213.04|9
1638709150000|2021-12-05 12:59:10|20334.88|20214.88|20336.48|20216.48|20337.11|20217.11|20334.7|20214.7|10
1638709160000|2021-12-05 12:59:20|20336.46|20216.46|20334.43|20214.43|20336.46|20216.46|20333.69|20213.69|10
1638709170000|2021-12-05 12:59:30|20334.98|20214.98|20339.47|20219.47|20339.47|20219.47|20334.98|20214.98|10
1638709180000|2021-12-05 12:59:40|20340.02|20220.02|20344.27|20224.27|20344.27|20224.27|20340.02|20220.02|10
1638709190000|2021-12-05 12:59:50|20344.68|20224.68|20344.6|20224.6|20344.86|20224.86|20344.24|20224.24|10
1638709200000|2021-12-05 13:00:00|20344.57|20224.57|20345.06|20225.06|20345.81|20225.81|20344.12|20224.12|10
1638709210000|2021-12-05 13:00:10|20344.76|20224.76|20343.23|20223.23|20344.76|20224.76|20342.32|20222.32|9
1638709220000|2021-12-05 13:00:20|20343.78|20223.78|20343.37|20223.37|20344.93|20224.93|20342.84|20222.84|9
1638709230000|2021-12-05 13:00:30|20342.95|20222.95|20341.31|20221.31|20343.49|20223.49|20341.31|20221.31|9
1638709240000|2021-12-05 13:00:40|20340.49|20220.49|20338.92|20218.92|20340.49|20220.49|20338.53|20218.53|8
1638709250000|2021-12-05 13:00:50|20338.87|20218.87|20340.42|20220.42|20340.44|20220.44|20338.41|20218.41|10
1638709260000|2021-12-05 13:01:00|20340.25|20220.25|20340.53|20220.53|20340.78|20220.78|20339.05|20219.05|9
1638709270000|2021-12-05 13:01:10|20338.65|20218.65|20339.79|20219.79|20339.9|20219.9|20338.65|20218.65|9
1638709280000|2021-12-05 13:01:20|20340.14|20220.14|20341.77|20221.77|20341.77|20221.77|20340.14|20220.14|9
1638709290000|2021-12-05 13:01:30|20342.6|20222.6|20345.19|20225.19|20345.19|20225.19|20342.6|20222.6|10
1638709300000|2021-12-05 13:01:40|20346.01|20226.01|20346.62|20226.62|20347.35|20227.35|20346.01|20226.01|10
1638709310000|2021-12-05 13:01:50|20346.49|20226.49|20346.07|20226.07|20346.63|20226.63|20346.01|20226.01|9
1638709320000|2021-12-05 13:02:00|20345.76|20225.76|20346.49|20226.49|20346.76|20226.76|20345.05|20225.05|10
1638709330000|2021-12-05 13:02:10|20345.76|20225.76|20342.34|20222.34|20345.76|20225.76|20342.34|20222.34|10
1638709340000|2021-12-05 13:02:20|20342.76|20222.76|20338.75|20218.75|20342.76|20222.76|20338.75|20218.75|10
1638709350000|2021-12-05 13:02:30|20338.36|20218.36|20335.66|20215.66|20338.36|20218.36|20335.66|20215.66|9
1638709360000|2021-12-05 13:02:40|20335.86|20215.86|20328.7|20208.7|20335.86|20215.86|20328.7|20208.7|10
1638709370000|2021-12-05 13:02:50|20328.62|20208.62|20319.56|20199.56|20328.62|20208.62|20319.56|20199.56|10
1638709380000|2021-12-05 13:03:00|20315.91|20195.91|20312.03|20192.03|20315.91|20195.91|20312.03|20192.03|10
1638709390000|2021-12-05 13:03:10|20310.08|20190.08|20302.18|20182.18|20310.08|20190.08|20302.18|20182.18|10
1638709400000|2021-12-05 13:03:20|20302.54|20182.54|20298.51|20178.51|20302.87|20182.87|20298.51|20178.51|10
1638709410000|2021-12-05 13:03:30|20298.01|20178.01|20294.3|20174.3|20298.01|20178.01|20294.3|20174.3|10
1638709420000|2021-12-05 13:03:40|20294.25|20174.25|20281.55|20161.55|20294.25|20174.25|20281.55|20161.55|10
1638709430000|2021-12-05 13:03:50|20280.8|20160.8|20280.14|20160.14|20281.22|20161.22|20280.14|20160.14|10
1638709440000|2021-12-05 13:04:00|20279.1|20159.1|20277.05|20157.05|20279.1|20159.1|20275.7|20155.7|9
1638709450000|2021-12-05 13:04:10|20278.52|20158.52|20278.69|20158.69|20279.5|20159.5|20277.86|20157.86|10
1638709460000|2021-12-05 13:04:20|20278.06|20158.06|20286.52|20166.52|20286.52|20166.52|20278.06|20158.06|10
1638709470000|2021-12-05 13:04:30|20286.84|20166.84|20286.05|20166.05|20286.86|20166.86|20285.85|20165.85|10
1638709480000|2021-12-05 13:04:40|20285.32|20165.32|20283.2|20163.2|20285.71|20165.71|20283.15|20163.15|10
1638709490000|2021-12-05 13:04:50|20282.97|20162.97|20282.26|20162.26|20282.97|20162.97|20281.66|20161.66|10
1638709500000|2021-12-05 13:05:00|20282.43|20162.43|20283.59|20163.59|20283.59|20163.59|20282.23|20162.23|7
1638709510000|2021-12-05 13:05:10|20283.73|20163.73|20284.32|20164.32|20284.32|20164.32|20283.12|20163.12|9
1638709520000|2021-12-05 13:05:20|20284.08|20164.08|20281.03|20161.03|20284.26|20164.26|20281.03|20161.03|10
1638709530000|2021-12-05 13:05:30|20280.82|20160.82|20271.77|20151.77|20280.82|20160.82|20271.77|20151.77|10
1638709540000|2021-12-05 13:05:40|20271.71|20151.71|20267.47|20147.47|20272.03|20152.03|20267.47|20147.47|10
1638709550000|2021-12-05 13:05:50|20267.64|20147.64|20267.37|20147.37|20267.65|20147.65|20266.46|20146.46|9
1638709560000|2021-12-05 13:06:00|20267.74|20147.74|20263.94|20143.94|20268.05|20148.05|20263.73|20143.73|10
1638709570000|2021-12-05 13:06:10|20263.39|20143.39|20270.75|20150.75|20270.75|20150.75|20263.39|20143.39|10
1638709580000|2021-12-05 13:06:20|20273.43|20153.43|20278.67|20158.67|20278.67|20158.67|20272.44|20152.44|10
1638709590000|2021-12-05 13:06:30|20279.48|20159.48|20280.82|20160.82|20280.99|20160.99|20279.48|20159.48|10
1638709600000|2021-12-05 13:06:40|20280.63|20160.63|20283.94|20163.94|20284.19|20164.19|20280.5|20160.5|10
1638709610000|2021-12-05 13:06:50|20284.23|20164.23|20282.67|20162.67|20284.23|20164.23|20281.43|20161.43|10
1638709620000|2021-12-05 13:07:00|20282.45|20162.45|20282.37|20162.37|20282.54|20162.54|20281.52|20161.52|9
1638709630000|2021-12-05 13:07:10|20282.92|20162.92|20286.33|20166.33|20286.33|20166.33|20282.92|20162.92|10
1638709640000|2021-12-05 13:07:20|20286.23|20166.23|20287.34|20167.34|20287.37|20167.37|20286.23|20166.23|9
1638709650000|2021-12-05 13:07:30|20287.75|20167.75|20288.85|20168.85|20288.95|20168.95|20287.3|20167.3|10
1638709660000|2021-12-05 13:07:40|20288.74|20168.74|20291.24|20171.24|20291.53|20171.53|20288.74|20168.74|10
1638709670000|2021-12-05 13:07:50|20291|20171|20291.04|20171.04|20291.7|20171.7|20291|20171|9
1638709680000|2021-12-05 13:08:00|20289.93|20169.93|20292.31|20172.31|20292.31|20172.31|20289.9|20169.9|10
1638709690000|2021-12-05 13:08:10|20291.99|20171.99|20293.67|20173.67|20294.29|20174.29|20291.38|20171.38|9
1638709700000|2021-12-05 13:08:20|20292.65|20172.65|20292.66|20172.66|20292.97|20172.97|20292.55|20172.55|10
1638709710000|2021-12-05 13:08:30|20292.86|20172.86|20291.91|20171.91|20293.03|20173.03|20291.91|20171.91|10
1638709720000|2021-12-05 13:08:40|20291.39|20171.39|20291.32|20171.32|20292.14|20172.14|20291.14|20171.14|9
1638709730000|2021-12-05 13:08:50|20291.13|20171.13|20292.55|20172.55|20292.63|20172.63|20291.13|20171.13|10
1638709740000|2021-12-05 13:09:00|20292.8|20172.8|20295.84|20175.84|20295.84|20175.84|20292.8|20172.8|10
1638709750000|2021-12-05 13:09:10|20296.25|20176.25|20297.85|20177.85|20298.5|20178.5|20296.25|20176.25|9
1638709760000|2021-12-05 13:09:20|20299.5|20179.5|20303.38|20183.38|20303.38|20183.38|20299.5|20179.5|10
1638709770000|2021-12-05 13:09:30|20304.04|20184.04|20311.51|20191.51|20311.51|20191.51|20303.78|20183.78|10
1638709780000|2021-12-05 13:09:40|20311.59|20191.59|20311.93|20191.93|20312.05|20192.05|20310.59|20190.59|10
1638709790000|2021-12-05 13:09:50|20312.82|20192.82|20314.89|20194.89|20314.89|20194.89|20312.82|20192.82|10
1638709800000|2021-12-05 13:10:00|20314.61|20194.61|20314.11|20194.11|20314.61|20194.61|20311.86|20191.86|9
1638709810000|2021-12-05 13:10:10|20314.22|20194.22|20316.2|20196.2|20316.2|20196.2|20312.69|20192.69|10
1638709820000|2021-12-05 13:10:20|20317.02|20197.02|20313.66|20193.66|20317.02|20197.02|20312.63|20192.63|10
1638709830000|2021-12-05 13:10:30|20314.27|20194.27|20317.09|20197.09|20317.23|20197.23|20314.18|20194.18|10
1638709840000|2021-12-05 13:10:40|20316.68|20196.68|20320.45|20200.45|20320.45|20200.45|20316.2|20196.2|10
1638709850000|2021-12-05 13:10:50|20320.16|20200.16|20323.33|20203.33|20324.15|20204.15|20320.16|20200.16|10
1638709860000|2021-12-05 13:11:00|20324.92|20204.92|20326.45|20206.45|20326.45|20206.45|20324.92|20204.92|10
1638709870000|2021-12-05 13:11:10|20326.11|20206.11|20323.35|20203.35|20327.34|20207.34|20323.35|20203.35|10
1638709880000|2021-12-05 13:11:20|20323.15|20203.15|20319.72|20199.72|20323.15|20203.15|20319.62|20199.62|10
1638709890000|2021-12-05 13:11:30|20319.1|20199.1|20315.89|20195.89|20319.1|20199.1|20315.89|20195.89|10
1638709900000|2021-12-05 13:11:40|20315.94|20195.94|20313.64|20193.64|20315.94|20195.94|20313.33|20193.33|10
1638709910000|2021-12-05 13:11:50|20312.18|20192.18|20312.12|20192.12|20313.22|20193.22|20312|20192|10
1638709920000|2021-12-05 13:12:00|20312.1|20192.1|20310.47|20190.47|20312.89|20192.89|20310.47|20190.47|10
1638709930000|2021-12-05 13:12:10|20309.27|20189.27|20298.81|20178.81|20309.79|20189.79|20298.81|20178.81|10
1638709940000|2021-12-05 13:12:20|20298.5|20178.5|20284.92|20164.92|20298.5|20178.5|20284.92|20164.92|10
1638709950000|2021-12-05 13:12:30|20283.96|20163.96|20282.75|20162.75|20283.96|20163.96|20281.15|20161.15|10
1638709960000|2021-12-05 13:12:40|20282.71|20162.71|20281.51|20161.51|20282.71|20162.71|20281.13|20161.13|10
1638709970000|2021-12-05 13:12:50|20280.78|20160.78|20281.21|20161.21|20281.21|20161.21|20280.15|20160.15|10
1638709980000|2021-12-05 13:13:00|20281.7|20161.7|20281.49|20161.49|20282.3|20162.3|20281.07|20161.07|10
1638709990000|2021-12-05 13:13:10|20281.15|20161.15|20277.75|20157.75|20281.15|20161.15|20277.61|20157.61|10
1638710000000|2021-12-05 13:13:20|20277.49|20157.49|20273.28|20153.28|20277.49|20157.49|20273.07|20153.07|10
1638710010000|2021-12-05 13:13:30|20273|20153|20272.27|20152.27|20273.6|20153.6|20271.93|20151.93|10
1638710020000|2021-12-05 13:13:40|20272.1|20152.1|20273.62|20153.62|20273.62|20153.62|20271.59|20151.59|10
1638710030000|2021-12-05 13:13:50|20274.56|20154.56|20276.4|20156.4|20276.4|20156.4|20274.56|20154.56|10
1638710040000|2021-12-05 13:14:00|20278.09|20158.09|20280.95|20160.95|20280.95|20160.95|20277.99|20157.99|10
1638710050000|2021-12-05 13:14:10|20278.56|20158.56|20280.8|20160.8|20280.8|20160.8|20278.16|20158.16|10
1638710060000|2021-12-05 13:14:20|20280.57|20160.57|20277.81|20157.81|20281.07|20161.07|20277.67|20157.67|10
1638710070000|2021-12-05 13:14:30|20277.5|20157.5|20280.62|20160.62|20280.62|20160.62|20277.37|20157.37|9
1638710080000|2021-12-05 13:14:40|20281.61|20161.61|20283.52|20163.52|20283.61|20163.61|20281.36|20161.36|10
1638710090000|2021-12-05 13:14:50|20284.45|20164.45|20286.52|20166.52|20286.52|20166.52|20284.45|20164.45|10
1638710100000|2021-12-05 13:15:00|20287.45|20167.45|20284.98|20164.98|20287.9|20167.9|20284.71|20164.71|10
1638710110000|2021-12-05 13:15:10|20285.2|20165.2|20287.11|20167.11|20287.11|20167.11|20285.2|20165.2|10
1638710120000|2021-12-05 13:15:20|20287.47|20167.47|20293.08|20173.08|20293.08|20173.08|20287.47|20167.47|10
1638710130000|2021-12-05 13:15:30|20295.2|20175.2|20300.36|20180.36|20300.36|20180.36|20295.2|20175.2|10
1638710140000|2021-12-05 13:15:40|20299.51|20179.51|20300.52|20180.52|20302.59|20182.59|20299.51|20179.51|10
1638710150000|2021-12-05 13:15:50|20299.01|20179.01|20293.83|20173.83|20299.45|20179.45|20293.83|20173.83|10
1638710160000|2021-12-05 13:16:00|20293.79|20173.79|20297.02|20177.02|20297.02|20177.02|20292.97|20172.97|10
1638710170000|2021-12-05 13:16:10|20297.26|20177.26|20294.74|20174.74|20297.26|20177.26|20293.42|20173.42|10
1638710180000|2021-12-05 13:16:20|20293.83|20173.83|20291.09|20171.09|20296.17|20176.17|20291.09|20171.09|10
1638710190000|2021-12-05 13:16:30|20291.36|20171.36|20286.22|20166.22|20291.45|20171.45|20286.22|20166.22|9
1638710200000|2021-12-05 13:16:40|20285.78|20165.78|20283.61|20163.61|20285.89|20165.89|20283.61|20163.61|10
1638710210000|2021-12-05 13:16:50|20283.59|20163.59|20275.74|20155.74|20283.59|20163.59|20275.74|20155.74|10
1638710220000|2021-12-05 13:17:00|20275.48|20155.48|20272.16|20152.16|20275.63|20155.63|20272.16|20152.16|9
1638710230000|2021-12-05 13:17:10|20271.29|20151.29|20272.45|20152.45|20273.32|20153.32|20271.29|20151.29|10
1638710240000|2021-12-05 13:17:20|20271.54|20151.54|20271.8|20151.8|20273.49|20153.49|20271.54|20151.54|10
1638710250000|2021-12-05 13:17:30|20271.34|20151.34|20269.59|20149.59|20271.43|20151.43|20268.56|20148.56|10
1638710260000|2021-12-05 13:17:40|20267.62|20147.62|20268.77|20148.77|20268.77|20148.77|20266.96|20146.96|10
1638710270000|2021-12-05 13:17:50|20268.08|20148.08|20267.03|20147.03|20268.63|20148.63|20267.03|20147.03|8
1638710280000|2021-12-05 13:18:00|20265.52|20145.52|20267.78|20147.78|20267.78|20147.78|20265.52|20145.52|10
1638710290000|2021-12-05 13:18:10|20268.41|20148.41|20267.04|20147.04|20268.63|20148.63|20267.04|20147.04|10
1638710300000|2021-12-05 13:18:20|20266.84|20146.84|20265.68|20145.68|20266.84|20146.84|20264.83|20144.83|10
1638710310000|2021-12-05 13:18:30|20265.96|20145.96|20265.16|20145.16|20266.93|20146.93|20264.6|20144.6|10
1638710320000|2021-12-05 13:18:40|20264.63|20144.63|20261.32|20141.32|20264.68|20144.68|20261.17|20141.17|10
1638710330000|2021-12-05 13:18:50|20261.35|20141.35|20259.46|20139.46|20261.35|20141.35|20259.12|20139.12|10
1638710340000|2021-12-05 13:19:00|20259.37|20139.37|20251.78|20131.78|20259.37|20139.37|20251.78|20131.78|10
1638710350000|2021-12-05 13:19:10|20251.81|20131.81|20250.9|20130.9|20253.07|20133.07|20250.11|20130.11|10
1638710360000|2021-12-05 13:19:20|20250.65|20130.65|20246.69|20126.69|20250.65|20130.65|20246.57|20126.57|10
1638710370000|2021-12-05 13:19:30|20246.52|20126.52|20245.18|20125.18|20246.78|20126.78|20245.18|20125.18|10
1638710380000|2021-12-05 13:19:40|20245.14|20125.14|20244.29|20124.29|20245.14|20125.14|20243.29|20123.29|10
1638710390000|2021-12-05 13:19:50|20244.86|20124.86|20244.93|20124.93|20245.77|20125.77|20244.43|20124.43|10
1638710400000|2021-12-05 13:20:00|20243.57|20123.57|20246.9|20126.9|20246.9|20126.9|20243.55|20123.55|9
1638710410000|2021-12-05 13:20:10|20247.34|20127.34|20242.73|20122.73|20247.67|20127.67|20242.73|20122.73|10
1638710420000|2021-12-05 13:20:20|20243.13|20123.13|20240.26|20120.26|20243.13|20123.13|20240.15|20120.15|10
1638710430000|2021-12-05 13:20:30|20240.34|20120.34|20237.96|20117.96|20240.34|20120.34|20237.96|20117.96|10
1638710440000|2021-12-05 13:20:40|20236.36|20116.36|20234.68|20114.68|20236.39|20116.39|20234.18|20114.18|10
1638710450000|2021-12-05 13:20:50|20235.17|20115.17|20232.67|20112.67|20236.85|20116.85|20232.67|20112.67|10
1638710460000|2021-12-05 13:21:00|20231.6|20111.6|20219.06|20099.06|20231.6|20111.6|20219.06|20099.06|10
1638710470000|2021-12-05 13:21:10|20218.75|20098.75|20217.73|20097.73|20218.75|20098.75|20217.16|20097.16|10
1638710480000|2021-12-05 13:21:20|20217.5|20097.5|20221.58|20101.58|20221.58|20101.58|20216.56|20096.56|10
1638710490000|2021-12-05 13:21:30|20223|20103|20222.79|20102.79|20224.87|20104.87|20222.44|20102.44|10
1638710500000|2021-12-05 13:21:40|20220.62|20100.62|20219.43|20099.43|20220.62|20100.62|20218.14|20098.14|10
1638710510000|2021-12-05 13:21:50|20219.26|20099.26|20217.86|20097.86|20219.26|20099.26|20217.86|20097.86|10
1638710520000|2021-12-05 13:22:00|20218.33|20098.33|20219.22|20099.22|20219.59|20099.59|20217.89|20097.89|10
1638710530000|2021-12-05 13:22:10|20219.17|20099.17|20220.41|20100.41|20220.88|20100.88|20218.59|20098.59|9
1638710540000|2021-12-05 13:22:20|20220.74|20100.74|20220.69|20100.69|20220.83|20100.83|20219.63|20099.63|9
1638710550000|2021-12-05 13:22:30|20220.52|20100.52|20219.58|20099.58|20220.52|20100.52|20219.56|20099.56|10
1638710560000|2021-12-05 13:22:40|20220.51|20100.51|20220.48|20100.48|20221.57|20101.57|20219.25|20099.25|10
1638710570000|2021-12-05 13:22:50|20221.08|20101.08|20220.21|20100.21|20221.74|20101.74|20220.21|20100.21|10
1638710580000|2021-12-05 13:23:00|20219.62|20099.62|20220.51|20100.51|20220.51|20100.51|20219.29|20099.29|10
1638710590000|2021-12-05 13:23:10|20220.56|20100.56|20220.44|20100.44|20220.56|20100.56|20219.16|20099.16|10
1638710600000|2021-12-05 13:23:20|20221.93|20101.93|20223.92|20103.92|20224.67|20104.67|20221.93|20101.93|10
1638710610000|2021-12-05 13:23:30|20222.8|20102.8|20218.68|20098.68|20222.8|20102.8|20218.6|20098.6|10
1638710620000|2021-12-05 13:23:40|20218.18|20098.18|20218.83|20098.83|20219.1|20099.1|20218.04|20098.04|10
1638710630000|2021-12-05 13:23:50|20219.33|20099.33|20221|20101|20221.12|20101.12|20219.33|20099.33|10
1638710640000|2021-12-05 13:24:00|20221.85|20101.85|20219.4|20099.4|20222.38|20102.38|20219.4|20099.4|10
1638710650000|2021-12-05 13:24:10|20218.73|20098.73|20214.67|20094.67|20218.73|20098.73|20214.67|20094.67|10
1638710660000|2021-12-05 13:24:20|20212.83|20092.83|20213.03|20093.03|20214.47|20094.47|20212.83|20092.83|10
1638710670000|2021-12-05 13:24:30|20211.77|20091.77|20206.82|20086.82|20211.77|20091.77|20206.82|20086.82|10
1638710680000|2021-12-05 13:24:40|20206.26|20086.26|20204.39|20084.39|20206.26|20086.26|20204.39|20084.39|9
1638710690000|2021-12-05 13:24:50|20205.96|20085.96|20209.5|20089.5|20209.5|20089.5|20205.96|20085.96|10
1638710700000|2021-12-05 13:25:00|20209.49|20089.49|20212.36|20092.36|20212.36|20092.36|20209.49|20089.49|10
1638710710000|2021-12-05 13:25:10|20213.41|20093.41|20212.31|20092.31|20213.41|20093.41|20211.48|20091.48|9
1638710720000|2021-12-05 13:25:20|20212.37|20092.37|20213.33|20093.33|20213.33|20093.33|20211.86|20091.86|10
1638710730000|2021-12-05 13:25:30|20213.18|20093.18|20215.18|20095.18|20215.74|20095.74|20213.03|20093.03|10
1638710740000|2021-12-05 13:25:40|20215.11|20095.11|20213.59|20093.59|20215.47|20095.47|20213.22|20093.22|10
1638710750000|2021-12-05 13:25:50|20213.78|20093.78|20214.71|20094.71|20215.2|20095.2|20212.91|20092.91|10
1638710760000|2021-12-05 13:26:00|20214.55|20094.55|20209.8|20089.8|20214.55|20094.55|20209.8|20089.8|10
1638710770000|2021-12-05 13:26:10|20209.36|20089.36|20214.89|20094.89|20214.89|20094.89|20209.28|20089.28|10
1638710780000|2021-12-05 13:26:20|20215.81|20095.81|20223.86|20103.86|20223.86|20103.86|20215.81|20095.81|10
1638710790000|2021-12-05 13:26:30|20224.61|20104.61|20226.76|20106.76|20226.76|20106.76|20223.73|20103.73|10
1638710800000|2021-12-05 13:26:40|20225.83|20105.83|20229.72|20109.72|20229.72|20109.72|20225.83|20105.83|10
1638710810000|2021-12-05 13:26:50|20231|20111|20226.66|20106.66|20231.93|20111.93|20226.57|20106.57|10
1638710820000|2021-12-05 13:27:00|20225.68|20105.68|20225.16|20105.16|20225.68|20105.68|20223.82|20103.82|10
1638710830000|2021-12-05 13:27:10|20225.79|20105.79|20226.77|20106.77|20227.09|20107.09|20225.78|20105.78|10
1638710840000|2021-12-05 13:27:20|20226.42|20106.42|20222.75|20102.75|20226.68|20106.68|20222.75|20102.75|10
1638710850000|2021-12-05 13:27:30|20223.11|20103.11|20222.42|20102.42|20223.68|20103.68|20222.28|20102.28|10
1638710860000|2021-12-05 13:27:40|20222.16|20102.16|20220.64|20100.64|20222.16|20102.16|20220.02|20100.02|10
1638710870000|2021-12-05 13:27:50|20220.52|20100.52|20219.89|20099.89|20220.52|20100.52|20218.96|20098.96|10
1638710880000|2021-12-05 13:28:00|20220.09|20100.09|20222.14|20102.14|20222.14|20102.14|20220.09|20100.09|10
1638710890000|2021-12-05 13:28:10|20222.93|20102.93|20227.87|20107.87|20227.87|20107.87|20222.93|20102.93|10
1638710900000|2021-12-05 13:28:20|20228.51|20108.51|20229.61|20109.61|20230.86|20110.86|20228.51|20108.51|10
1638710910000|2021-12-05 13:28:30|20228.59|20108.59|20229.37|20109.37|20230.08|20110.08|20228.1|20108.1|10
1638710920000|2021-12-05 13:28:40|20229.51|20109.51|20227.23|20107.23|20230.47|20110.47|20227.23|20107.23|10
1638710930000|2021-12-05 13:28:50|20225.6|20105.6|20223.29|20103.29|20225.6|20105.6|20221.88|20101.88|10
1638710940000|2021-12-05 13:29:00|20222.7|20102.7|20215.31|20095.31|20222.7|20102.7|20215.31|20095.31|10
1638710950000|2021-12-05 13:29:10|20215.03|20095.03|20214.66|20094.66|20215.03|20095.03|20213.7|20093.7|9
1638710960000|2021-12-05 13:29:20|20214.6|20094.6|20214.08|20094.08|20214.6|20094.6|20213.66|20093.66|9
1638710970000|2021-12-05 13:29:30|20214.32|20094.32|20214.19|20094.19|20214.41|20094.41|20213.8|20093.8|10
1638710980000|2021-12-05 13:29:40|20214.56|20094.56|20215.08|20095.08|20215.36|20095.36|20214.36|20094.36|10
1638710990000|2021-12-05 13:29:50|20214.98|20094.98|20215.11|20095.11|20216.25|20096.25|20214.98|20094.98|10
1638711000000|2021-12-05 13:30:00|20214.87|20094.87|20213.3|20093.3|20214.87|20094.87|20213.12|20093.12|10
1638711010000|2021-12-05 13:30:10|20213.42|20093.42|20209.41|20089.41|20213.42|20093.42|20209.41|20089.41|10
1638711020000|2021-12-05 13:30:20|20207.15|20087.15|20198.81|20078.81|20207.44|20087.44|20198.81|20078.81|10
1638711030000|2021-12-05 13:30:30|20197.58|20077.58|20195.27|20075.27|20197.58|20077.58|20195.27|20075.27|10
1638711040000|2021-12-05 13:30:40|20195.46|20075.46|20193.27|20073.27|20195.96|20075.96|20193.26|20073.26|10
1638711050000|2021-12-05 13:30:50|20192.79|20072.79|20194.01|20074.01|20194.33|20074.33|20192.16|20072.16|10
1638711060000|2021-12-05 13:31:00|20194.97|20074.97|20203.28|20083.28|20203.28|20083.28|20194.97|20074.97|10
1638711070000|2021-12-05 13:31:10|20206.99|20086.99|20216.84|20096.84|20216.84|20096.84|20206.7|20086.7|10
1638711080000|2021-12-05 13:31:20|20216.73|20096.73|20223.96|20103.96|20223.96|20103.96|20216.73|20096.73|10
1638711090000|2021-12-05 13:31:30|20225.03|20105.03|20230.4|20110.4|20231.27|20111.27|20224.75|20104.75|10
1638711100000|2021-12-05 13:31:40|20230.49|20110.49|20236.1|20116.1|20236.1|20116.1|20230.49|20110.49|10
1638711110000|2021-12-05 13:31:50|20239.23|20119.23|20240.35|20120.35|20240.35|20120.35|20239.07|20119.07|10
1638711120000|2021-12-05 13:32:00|20240.62|20120.62|20241.05|20121.05|20242.63|20122.63|20240.62|20120.62|9
1638711130000|2021-12-05 13:32:10|20242.01|20122.01|20240.15|20120.15|20242.01|20122.01|20239.63|20119.63|10
1638711140000|2021-12-05 13:32:20|20240.44|20120.44|20236.74|20116.74|20240.44|20120.44|20236.74|20116.74|9
1638711150000|2021-12-05 13:32:30|20236.54|20116.54|20236.79|20116.79|20236.79|20116.79|20234.74|20114.74|10
1638711160000|2021-12-05 13:32:40|20237.6|20117.6|20240.47|20120.47|20240.83|20120.83|20237.6|20117.6|10
1638711170000|2021-12-05 13:32:50|20240.72|20120.72|20243.67|20123.67|20243.83|20123.83|20240.72|20120.72|10
1638711180000|2021-12-05 13:33:00|20244.38|20124.38|20246.97|20126.97|20247.07|20127.07|20244.23|20124.23|10
1638711190000|2021-12-05 13:33:10|20247.16|20127.16|20247.21|20127.21|20247.23|20127.23|20245.98|20125.98|10
1638711200000|2021-12-05 13:33:20|20247.41|20127.41|20248.35|20128.35|20248.35|20128.35|20246.81|20126.81|9
1638711210000|2021-12-05 13:33:30|20248.38|20128.38|20250.54|20130.54|20250.54|20130.54|20247.96|20127.96|10
1638711220000|2021-12-05 13:33:40|20252.04|20132.04|20254.77|20134.77|20254.78|20134.78|20251.71|20131.71|10
1638711230000|2021-12-05 13:33:50|20255.75|20135.75|20263.15|20143.15|20263.15|20143.15|20255.75|20135.75|10
1638711240000|2021-12-05 13:34:00|20262.85|20142.85|20266.66|20146.66|20266.66|20146.66|20262.85|20142.85|10
1638711250000|2021-12-05 13:34:10|20267|20147|20263.94|20143.94|20267.99|20147.99|20263.55|20143.55|10
1638711260000|2021-12-05 13:34:20|20263.09|20143.09|20259.98|20139.98|20263.71|20143.71|20259.98|20139.98|10
1638711270000|2021-12-05 13:34:30|20260.07|20140.07|20275.4|20155.4|20275.4|20155.4|20260.07|20140.07|10
1638711280000|2021-12-05 13:34:40|20277.28|20157.28|20283.46|20163.46|20284.41|20164.41|20277.28|20157.28|10
1638711290000|2021-12-05 13:34:50|20291.24|20171.24|20290.15|20170.15|20291.72|20171.72|20290.15|20170.15|10
1638711300000|2021-12-05 13:35:00|20291.32|20171.32|20294.31|20174.31|20294.7|20174.7|20291.09|20171.09|10
1638711310000|2021-12-05 13:35:10|20294.64|20174.64|20292.06|20172.06|20294.64|20174.64|20291.36|20171.36|10
1638711320000|2021-12-05 13:35:20|20292.14|20172.14|20290.5|20170.5|20292.5|20172.5|20290.49|20170.49|10
1638711330000|2021-12-05 13:35:30|20290.93|20170.93|20292.79|20172.79|20293.01|20173.01|20290.93|20170.93|10
1638711340000|2021-12-05 13:35:40|20292.25|20172.25|20291.57|20171.57|20292.52|20172.52|20291.16|20171.16|10
1638711350000|2021-12-05 13:35:50|20291.69|20171.69|20294.59|20174.59|20294.59|20174.59|20291.67|20171.67|10
1638711360000|2021-12-05 13:36:00|20294.28|20174.28|20290.46|20170.46|20294.54|20174.54|20290.19|20170.19|10
1638711370000|2021-12-05 13:36:10|20289.61|20169.61|20290.72|20170.72|20290.72|20170.72|20289.61|20169.61|10
1638711380000|2021-12-05 13:36:20|20292.1|20172.1|20293.52|20173.52|20293.55|20173.55|20292.1|20172.1|9
1638711390000|2021-12-05 13:36:30|20291.45|20171.45|20291.89|20171.89|20292.52|20172.52|20291.31|20171.31|9
1638711400000|2021-12-05 13:36:40|20291.76|20171.76|20294.2|20174.2|20294.59|20174.59|20291.76|20171.76|10
1638711410000|2021-12-05 13:36:50|20294.4|20174.4|20297.35|20177.35|20297.6|20177.6|20294.4|20174.4|10
1638711420000|2021-12-05 13:37:00|20297.96|20177.96|20297.97|20177.97|20297.97|20177.97|20296.51|20176.51|10
1638711430000|2021-12-05 13:37:10|20298.37|20178.37|20298.76|20178.76|20299.85|20179.85|20298.37|20178.37|10
1638711440000|2021-12-05 13:37:20|20298.46|20178.46|20298.32|20178.32|20298.47|20178.47|20296.76|20176.76|10
1638711450000|2021-12-05 13:37:30|20297.6|20177.6|20297.75|20177.75|20298.64|20178.64|20297.49|20177.49|10
1638711460000|2021-12-05 13:37:40|20297.66|20177.66|20296.46|20176.46|20297.66|20177.66|20296.2|20176.2|10
1638711470000|2021-12-05 13:37:50|20296.23|20176.23|20296.03|20176.03|20296.23|20176.23|20295.38|20175.38|10
1638711480000|2021-12-05 13:38:00|20296.39|20176.39|20297.71|20177.71|20297.79|20177.79|20296.39|20176.39|10
1638711490000|2021-12-05 13:38:10|20297.77|20177.77|20299.65|20179.65|20301.06|20181.06|20297.35|20177.35|10
1638711500000|2021-12-05 13:38:20|20297.69|20177.69|20296.74|20176.74|20297.98|20177.98|20296.74|20176.74|10
1638711510000|2021-12-05 13:38:30|20297.06|20177.06|20296.76|20176.76|20297.28|20177.28|20296.15|20176.15|10
1638711520000|2021-12-05 13:38:40|20296.83|20176.83|20300.49|20180.49|20300.68|20180.68|20296.4|20176.4|10
1638711530000|2021-12-05 13:38:50|20300.82|20180.82|20304.82|20184.82|20305.37|20185.37|20300.82|20180.82|10
1638711540000|2021-12-05 13:39:00|20304.72|20184.72|20309.65|20189.65|20309.65|20189.65|20304.72|20184.72|10
1638711550000|2021-12-05 13:39:10|20309.47|20189.47|20308.91|20188.91|20311.17|20191.17|20308.91|20188.91|10
1638711560000|2021-12-05 13:39:20|20307.73|20187.73|20302.8|20182.8|20307.73|20187.73|20302.8|20182.8|10
1638711570000|2021-12-05 13:39:30|20302.63|20182.63|20298.44|20178.44|20302.63|20182.63|20298.33|20178.33|9
1638711580000|2021-12-05 13:39:40|20295.63|20175.63|20292.23|20172.23|20295.63|20175.63|20292.14|20172.14|10
1638711590000|2021-12-05 13:39:50|20289.94|20169.94|20285.47|20165.47|20289.94|20169.94|20285.47|20165.47|10
1638711600000|2021-12-05 13:40:00|20284.41|20164.41|20282.74|20162.74|20284.41|20164.41|20282.74|20162.74|10
1638711610000|2021-12-05 13:40:10|20282.33|20162.33|20282.72|20162.72|20283.01|20163.01|20280.88|20160.88|10
1638711620000|2021-12-05 13:40:20|20282.12|20162.12|20280.9|20160.9|20282.12|20162.12|20280.19|20160.19|10
1638711630000|2021-12-05 13:40:30|20280.97|20160.97|20283.3|20163.3|20283.9|20163.9|20280.94|20160.94|10
1638711640000|2021-12-05 13:40:40|20282.56|20162.56|20282.41|20162.41|20283.3|20163.3|20281.77|20161.77|10
1638711650000|2021-12-05 13:40:50|20282.52|20162.52|20281.78|20161.78|20283.54|20163.54|20281.78|20161.78|10
1638711660000|2021-12-05 13:41:00|20282.72|20162.72|20284.16|20164.16|20284.16|20164.16|20282.56|20162.56|10
1638711670000|2021-12-05 13:41:10|20284.58|20164.58|20286.57|20166.57|20286.57|20166.57|20284.5|20164.5|9
1638711680000|2021-12-05 13:41:20|20286.73|20166.73|20287.75|20167.75|20287.75|20167.75|20286.63|20166.63|10
1638711690000|2021-12-05 13:41:30|20288.1|20168.1|20287.89|20167.89|20288.82|20168.82|20287.89|20167.89|10
1638711700000|2021-12-05 13:41:40|20287.99|20167.99|20285.08|20165.08|20287.99|20167.99|20285.08|20165.08|10
1638711710000|2021-12-05 13:41:50|20284.4|20164.4|20283|20163|20284.4|20164.4|20282.56|20162.56|10
1638711720000|2021-12-05 13:42:00|20282.14|20162.14|20282.06|20162.06|20282.27|20162.27|20281.09|20161.09|10
1638711730000|2021-12-05 13:42:10|20282.36|20162.36|20282.57|20162.57|20282.59|20162.59|20282.22|20162.22|8
1638711740000|2021-12-05 13:42:20|20283.43|20163.43|20283.21|20163.21|20284.47|20164.47|20282.25|20162.25|10
1638711750000|2021-12-05 13:42:30|20282.41|20162.41|20283.48|20163.48|20283.48|20163.48|20281.99|20161.99|10
1638711760000|2021-12-05 13:42:40|20283.65|20163.65|20286.91|20166.91|20286.91|20166.91|20283.17|20163.17|10
1638711770000|2021-12-05 13:42:50|20287.15|20167.15|20287.05|20167.05|20287.43|20167.43|20286.14|20166.14|10
1638711780000|2021-12-05 13:43:00|20288.44|20168.44|20292.34|20172.34|20292.87|20172.87|20288.31|20168.31|9
1638711790000|2021-12-05 13:43:10|20292.51|20172.51|20293.79|20173.79|20294.49|20174.49|20292.51|20172.51|10
1638711800000|2021-12-05 13:43:20|20294.83|20174.83|20293.76|20173.76|20294.83|20174.83|20293.38|20173.38|10
1638711810000|2021-12-05 13:43:30|20293.75|20173.75|20294.45|20174.45|20294.71|20174.71|20293.15|20173.15|10
1638711820000|2021-12-05 13:43:40|20294.49|20174.49|20299.18|20179.18|20299.45|20179.45|20294.49|20174.49|10
1638711830000|2021-12-05 13:43:50|20299.4|20179.4|20302.91|20182.91|20302.91|20182.91|20299.07|20179.07|10
1638711840000|2021-12-05 13:44:00|20301.94|20181.94|20302.86|20182.86|20303.89|20183.89|20301.94|20181.94|10
1638711850000|2021-12-05 13:44:10|20303.14|20183.14|20302.23|20182.23|20303.24|20183.24|20302.23|20182.23|10
1638711860000|2021-12-05 13:44:20|20301.7|20181.7|20301.4|20181.4|20302.41|20182.41|20301.15|20181.15|10
1638711870000|2021-12-05 13:44:30|20301.27|20181.27|20301.5|20181.5|20301.68|20181.68|20300.46|20180.46|10
1638711880000|2021-12-05 13:44:40|20301.37|20181.37|20304.12|20184.12|20304.12|20184.12|20301.37|20181.37|10
1638711890000|2021-12-05 13:44:50|20304.96|20184.96|20305.07|20185.07|20305.07|20185.07|20304.12|20184.12|10
1638711900000|2021-12-05 13:45:00|20304.36|20184.36|20306.66|20186.66|20306.66|20186.66|20304.36|20184.36|9
1638711910000|2021-12-05 13:45:10|20306.85|20186.85|20306.87|20186.87|20307.55|20187.55|20306.85|20186.85|10
1638711920000|2021-12-05 13:45:20|20306.23|20186.23|20304.87|20184.87|20306.23|20186.23|20304.48|20184.48|9
1638711930000|2021-12-05 13:45:30|20303.83|20183.83|20300.2|20180.2|20303.83|20183.83|20300.2|20180.2|10
1638711940000|2021-12-05 13:45:40|20299.68|20179.68|20296.83|20176.83|20299.68|20179.68|20296.83|20176.83|10
1638711950000|2021-12-05 13:45:50|20296.46|20176.46|20290.1|20170.1|20296.46|20176.46|20290.1|20170.1|10
1638711960000|2021-12-05 13:46:00|20289.76|20169.76|20287.72|20167.72|20289.76|20169.76|20287.72|20167.72|10
1638711970000|2021-12-05 13:46:10|20287.52|20167.52|20287.18|20167.18|20288|20168|20286.88|20166.88|9
1638711980000|2021-12-05 13:46:20|20286.81|20166.81|20285.37|20165.37|20286.81|20166.81|20284.75|20164.75|10
1638711990000|2021-12-05 13:46:30|20284.33|20164.33|20285.28|20165.28|20285.41|20165.41|20284.33|20164.33|10
1638712000000|2021-12-05 13:46:40|20285.2|20165.2|20286.44|20166.44|20286.44|20166.44|20285.2|20165.2|10
1638712010000|2021-12-05 13:46:50|20286.64|20166.64|20289.15|20169.15|20289.44|20169.44|20286.64|20166.64|10
1638712020000|2021-12-05 13:47:00|20289.42|20169.42|20290.17|20170.17|20290.54|20170.54|20289.42|20169.42|10
1638712030000|2021-12-05 13:47:10|20290.58|20170.58|20292.61|20172.61|20292.66|20172.66|20290.58|20170.58|10
1638712040000|2021-12-05 13:47:20|20292.52|20172.52|20292.36|20172.36|20293.58|20173.58|20292.25|20172.25|10
1638712050000|2021-12-05 13:47:30|20293.08|20173.08|20293.45|20173.45|20293.45|20173.45|20292.81|20172.81|9
1638712060000|2021-12-05 13:47:40|20293.08|20173.08|20293.31|20173.31|20293.38|20173.38|20292.12|20172.12|10
1638712070000|2021-12-05 13:47:50|20293.99|20173.99|20292.43|20172.43|20294.53|20174.53|20292.43|20172.43|10
1638712080000|2021-12-05 13:48:00|20292.33|20172.33|20291.43|20171.43|20292.33|20172.33|20290.55|20170.55|10
1638712090000|2021-12-05 13:48:10|20291.01|20171.01|20288.73|20168.73|20291.99|20171.99|20288.72|20168.72|10
1638712100000|2021-12-05 13:48:20|20287.71|20167.71|20285.07|20165.07|20287.73|20167.73|20285.07|20165.07|10
1638712110000|2021-12-05 13:48:30|20284.83|20164.83|20286.8|20166.8|20286.8|20166.8|20283.88|20163.88|10
1638712120000|2021-12-05 13:48:40|20286.05|20166.05|20290.62|20170.62|20290.62|20170.62|20286.05|20166.05|10
1638712130000|2021-12-05 13:48:50|20291.42|20171.42|20292.75|20172.75|20293|20173|20291.32|20171.32|10
1638712140000|2021-12-05 13:49:00|20293.49|20173.49|20300.41|20180.41|20300.41|20180.41|20293.49|20173.49|10
1638712150000|2021-12-05 13:49:10|20301.09|20181.09|20302.18|20182.18|20302.48|20182.48|20300.38|20180.38|9
1638712160000|2021-12-05 13:49:20|20302.26|20182.26|20301.13|20181.13|20302.26|20182.26|20300.58|20180.58|10
1638712170000|2021-12-05 13:49:30|20300.58|20180.58|20303.16|20183.16|20303.16|20183.16|20300.54|20180.54|10
1638712180000|2021-12-05 13:49:40|20303.02|20183.02|20302.57|20182.57|20303.33|20183.33|20301.76|20181.76|10
1638712190000|2021-12-05 13:49:50|20302.51|20182.51|20304.69|20184.69|20304.69|20184.69|20302.17|20182.17|10
1638712200000|2021-12-05 13:50:00|20305.15|20185.15|20306.79|20186.79|20306.79|20186.79|20305.15|20185.15|9
1638712210000|2021-12-05 13:50:10|20306.46|20186.46|20310.08|20190.08|20310.08|20190.08|20306.46|20186.46|10
1638712220000|2021-12-05 13:50:20|20309.53|20189.53|20310.7|20190.7|20310.74|20190.74|20308.97|20188.97|10
1638712230000|2021-12-05 13:50:30|20310.22|20190.22|20308.59|20188.59|20310.22|20190.22|20308.26|20188.26|10
1638712240000|2021-12-05 13:50:40|20309.75|20189.75|20313.62|20193.62|20313.62|20193.62|20308.78|20188.78|10
1638712250000|2021-12-05 13:50:50|20313.4|20193.4|20312.33|20192.33|20313.4|20193.4|20312.15|20192.15|10
1638712260000|2021-12-05 13:51:00|20312.86|20192.86|20315.44|20195.44|20316.68|20196.68|20312.86|20192.86|10
1638712270000|2021-12-05 13:51:10|20316.73|20196.73|20314.31|20194.31|20317.21|20197.21|20314.03|20194.03|10
1638712280000|2021-12-05 13:51:20|20314.26|20194.26|20312.6|20192.6|20315.64|20195.64|20311.91|20191.91|10
1638712290000|2021-12-05 13:51:30|20311.86|20191.86|20309.79|20189.79|20311.86|20191.86|20309.18|20189.18|10
1638712300000|2021-12-05 13:51:40|20309.58|20189.58|20307.95|20187.95|20309.58|20189.58|20307.41|20187.41|10
1638712310000|2021-12-05 13:51:50|20308.55|20188.55|20307.96|20187.96|20308.91|20188.91|20307.48|20187.48|10
1638712320000|2021-12-05 13:52:00|20308.03|20188.03|20307.55|20187.55|20308.51|20188.51|20307.5|20187.5|10
1638712330000|2021-12-05 13:52:10|20307.32|20187.32|20305.77|20185.77|20307.32|20187.32|20305.48|20185.48|10
1638712340000|2021-12-05 13:52:20|20305.68|20185.68|20307.89|20187.89|20307.89|20187.89|20305.54|20185.54|10
1638712350000|2021-12-05 13:52:30|20307.82|20187.82|20308.74|20188.74|20308.91|20188.91|20307.64|20187.64|10
1638712360000|2021-12-05 13:52:40|20309.35|20189.35|20309.76|20189.76|20311.19|20191.19|20309.27|20189.27|10
1638712370000|2021-12-05 13:52:50|20309.75|20189.75|20308.75|20188.75|20310.49|20190.49|20308.62|20188.62|10
1638712380000|2021-12-05 13:53:00|20309.02|20189.02|20309.66|20189.66|20309.66|20189.66|20308.43|20188.43|10
1638712390000|2021-12-05 13:53:10|20308.9|20188.9|20308.77|20188.77|20309.23|20189.23|20308.04|20188.04|10
1638712400000|2021-12-05 13:53:20|20308.8|20188.8|20310.04|20190.04|20310.04|20190.04|20308.8|20188.8|10
1638712410000|2021-12-05 13:53:30|20310.12|20190.12|20308.66|20188.66|20310.12|20190.12|20308.47|20188.47|9
1638712420000|2021-12-05 13:53:40|20308.72|20188.72|20307.9|20187.9|20308.72|20188.72|20307.9|20187.9|10
1638712430000|2021-12-05 13:53:50|20306.88|20186.88|20313.79|20193.79|20314.26|20194.26|20306.88|20186.88|10
1638712440000|2021-12-05 13:54:00|20314.12|20194.12|20317.7|20197.7|20318.06|20198.06|20314.12|20194.12|9
1638712450000|2021-12-05 13:54:10|20317.28|20197.28|20317.04|20197.04|20317.28|20197.28|20315.21|20195.21|10
1638712460000|2021-12-05 13:54:20|20317.12|20197.12|20316.98|20196.98|20318.58|20198.58|20316.76|20196.76|10
1638712470000|2021-12-05 13:54:30|20316.44|20196.44|20313.15|20193.15|20316.44|20196.44|20313.15|20193.15|10
1638712480000|2021-12-05 13:54:40|20313.97|20193.97|20313.07|20193.07|20313.97|20193.97|20313.07|20193.07|10
1638712490000|2021-12-05 13:54:50|20313.31|20193.31|20313.86|20193.86|20314.2|20194.2|20313.31|20193.31|10
1638712500000|2021-12-05 13:55:00|20313.42|20193.42|20310.79|20190.79|20313.42|20193.42|20310.71|20190.71|10
1638712510000|2021-12-05 13:55:10|20309.92|20189.92|20310.02|20190.02|20310.02|20190.02|20306.5|20186.5|9
1638712520000|2021-12-05 13:55:20|20309.98|20189.98|20306.2|20186.2|20310.36|20190.36|20306.2|20186.2|10
1638712530000|2021-12-05 13:55:30|20306.27|20186.27|20306.88|20186.88|20306.93|20186.93|20305.77|20185.77|10
1638712540000|2021-12-05 13:55:40|20307.09|20187.09|20307.45|20187.45|20307.75|20187.75|20306.37|20186.37|10
1638712550000|2021-12-05 13:55:50|20307.62|20187.62|20309.64|20189.64|20309.9|20189.9|20307.62|20187.62|10
1638712560000|2021-12-05 13:56:00|20310.29|20190.29|20312.36|20192.36|20312.36|20192.36|20310.18|20190.18|10
1638712570000|2021-12-05 13:56:10|20312.13|20192.13|20311.93|20191.93|20312.2|20192.2|20311.42|20191.42|10
1638712580000|2021-12-05 13:56:20|20312.12|20192.12|20314.94|20194.94|20316.42|20196.42|20312.12|20192.12|9
1638712590000|2021-12-05 13:56:30|20314.73|20194.73|20310.06|20190.06|20314.73|20194.73|20309.69|20189.69|10
1638712600000|2021-12-05 13:56:40|20309.65|20189.65|20303.29|20183.29|20309.65|20189.65|20303.29|20183.29|10
1638712610000|2021-12-05 13:56:50|20302.82|20182.82|20298.25|20178.25|20302.82|20182.82|20298.25|20178.25|10
1638712620000|2021-12-05 13:57:00|20298.62|20178.62|20293.5|20173.5|20298.85|20178.85|20292.74|20172.74|10
1638712630000|2021-12-05 13:57:10|20293.72|20173.72|20291.28|20171.28|20294.53|20174.53|20291.28|20171.28|10
1638712640000|2021-12-05 13:57:20|20291.89|20171.89|20290.67|20170.67|20295.34|20175.34|20290.55|20170.55|10
1638712650000|2021-12-05 13:57:30|20290.97|20170.97|20290.66|20170.66|20291.39|20171.39|20290.63|20170.63|9
1638712660000|2021-12-05 13:57:40|20290.59|20170.59|20289.28|20169.28|20292.12|20172.12|20289.28|20169.28|10
1638712670000|2021-12-05 13:57:50|20289.68|20169.68|20288.54|20168.54|20290.28|20170.28|20288.54|20168.54|9
1638712680000|2021-12-05 13:58:00|20288.24|20168.24|20287.79|20167.79|20288.24|20168.24|20287.32|20167.32|9
1638712690000|2021-12-05 13:58:10|20287.16|20167.16|20290.22|20170.22|20290.55|20170.55|20287.16|20167.16|10
1638712700000|2021-12-05 13:58:20|20289.94|20169.94|20292.22|20172.22|20293|20173|20289.94|20169.94|10
1638712710000|2021-12-05 13:58:30|20292|20172|20290.33|20170.33|20292|20172|20290.2|20170.2|10
1638712720000|2021-12-05 13:58:40|20289.1|20169.1|20290.8|20170.8|20290.8|20170.8|20288.53|20168.53|10
1638712730000|2021-12-05 13:58:50|20290.41|20170.41|20286.59|20166.59|20290.82|20170.82|20286.59|20166.59|10
1638712740000|2021-12-05 13:59:00|20286.68|20166.68|20282.29|20162.29|20286.68|20166.68|20282.29|20162.29|9
1638712750000|2021-12-05 13:59:10|20280.83|20160.83|20278.76|20158.76|20280.83|20160.83|20278.44|20158.44|10
1638712760000|2021-12-05 13:59:20|20278.38|20158.38|20269.7|20149.7|20279.32|20159.32|20269.7|20149.7|10
1638712770000|2021-12-05 13:59:30|20269.38|20149.38|20264.74|20144.74|20269.38|20149.38|20264.74|20144.74|9
1638712780000|2021-12-05 13:59:40|20263.81|20143.81|20259.72|20139.72|20263.81|20143.81|20259.72|20139.72|9
1638712790000|2021-12-05 13:59:50|20258.8|20138.8|20253.85|20133.85|20258.83|20138.83|20253.85|20133.85|10
1638712800000|2021-12-05 14:00:00|20253.61|20133.61|20247.43|20127.43|20253.61|20133.61|20247.43|20127.43|10
1638712810000|2021-12-05 14:00:10|20247.4|20127.4|20246.48|20126.48|20247.52|20127.52|20246.48|20126.48|10
1638712820000|2021-12-05 14:00:20|20247.61|20127.61|20250.82|20130.82|20250.89|20130.89|20247.26|20127.26|10
1638712830000|2021-12-05 14:00:30|20252.08|20132.08|20253.31|20133.31|20254.65|20134.65|20252.08|20132.08|10
1638712840000|2021-12-05 14:00:40|20254.18|20134.18|20250.58|20130.58|20254.18|20134.18|20250.58|20130.58|10
1638712850000|2021-12-05 14:00:50|20249.73|20129.73|20246.55|20126.55|20249.73|20129.73|20246.55|20126.55|10
1638712860000|2021-12-05 14:01:00|20246.04|20126.04|20248.47|20128.47|20248.47|20128.47|20245.78|20125.78|10
1638712870000|2021-12-05 14:01:10|20249.07|20129.07|20248.3|20128.3|20249.51|20129.51|20248.3|20128.3|10
1638712880000|2021-12-05 14:01:20|20248.84|20128.84|20246.07|20126.07|20248.84|20128.84|20246.07|20126.07|10
1638712890000|2021-12-05 14:01:30|20244.01|20124.01|20237.29|20117.29|20244.01|20124.01|20236.35|20116.35|10
1638712900000|2021-12-05 14:01:40|20238.07|20118.07|20235.98|20115.98|20238.96|20118.96|20235.72|20115.72|10
1638712910000|2021-12-05 14:01:50|20236.24|20116.24|20227.81|20107.81|20236.3|20116.3|20227.81|20107.81|10
1638712920000|2021-12-05 14:02:00|20228|20108|20224.78|20104.78|20228.26|20108.26|20224.78|20104.78|10
1638712930000|2021-12-05 14:02:10|20223.64|20103.64|20217.66|20097.66|20223.66|20103.66|20217.66|20097.66|10
1638712940000|2021-12-05 14:02:20|20217.91|20097.91|20211.58|20091.58|20217.91|20097.91|20210.51|20090.51|10
1638712950000|2021-12-05 14:02:30|20210.66|20090.66|20198.36|20078.36|20210.66|20090.66|20198.36|20078.36|10
1638712960000|2021-12-05 14:02:40|20197.16|20077.16|20187.83|20067.83|20197.16|20077.16|20187.83|20067.83|10
1638712970000|2021-12-05 14:02:50|20187.18|20067.18|20185.84|20065.84|20187.18|20067.18|20183.35|20063.35|10
1638712980000|2021-12-05 14:03:00|20185.06|20065.06|20175.93|20055.93|20187.09|20067.09|20175.93|20055.93|10
1638712990000|2021-12-05 14:03:10|20174.71|20054.71|20169.6|20049.6|20175.45|20055.45|20169.6|20049.6|10
1638713000000|2021-12-05 14:03:20|20165.09|20045.09|20136.46|20016.46|20165.09|20045.09|20136.46|20016.46|9
1638713010000|2021-12-05 14:03:30|20133.48|20013.48|20107.92|19987.92|20133.48|20013.48|20107.92|19987.92|10
1638713020000|2021-12-05 14:03:40|20106.3|19986.3|20078.94|19958.94|20106.3|19986.3|20078.94|19958.94|10
1638713030000|2021-12-05 14:03:50|20078.16|19958.16|20068.17|19948.17|20078.16|19958.16|20063.5|19943.5|10
1638713040000|2021-12-05 14:04:00|20066.94|19946.94|20091.28|19971.28|20091.62|19971.62|20066.94|19946.94|10
1638713050000|2021-12-05 14:04:10|20090.51|19970.51|20089.56|19969.56|20096.61|19976.61|20087.26|19967.26|10
1638713060000|2021-12-05 14:04:20|20093.77|19973.77|20088.26|19968.26|20093.77|19973.77|20085.77|19965.77|10
1638713070000|2021-12-05 14:04:30|20086.52|19966.52|20081.29|19961.29|20086.52|19966.52|20081.05|19961.05|10
1638713080000|2021-12-05 14:04:40|20080.63|19960.63|20071.5|19951.5|20080.63|19960.63|20071.5|19951.5|10
1638713090000|2021-12-05 14:04:50|20070.59|19950.59|20059.52|19939.52|20070.59|19950.59|20058.51|19938.51|10
1638713100000|2021-12-05 14:05:00|20060.24|19940.24|20072.53|19952.53|20072.86|19952.86|20060.24|19940.24|10
1638713110000|2021-12-05 14:05:10|20075.2|19955.2|20082.32|19962.32|20082.32|19962.32|20075.2|19955.2|10
1638713120000|2021-12-05 14:05:20|20082.33|19962.33|20093.92|19973.92|20094.09|19974.09|20082.33|19962.33|10
1638713130000|2021-12-05 14:05:30|20093.06|19973.06|20089.01|19969.01|20093.06|19973.06|20088.95|19968.95|10
1638713140000|2021-12-05 14:05:40|20089.12|19969.12|20092.68|19972.68|20092.68|19972.68|20088.68|19968.68|10
1638713150000|2021-12-05 14:05:50|20092.12|19972.12|20090.27|19970.27|20093.38|19973.38|20090.27|19970.27|10
1638713160000|2021-12-05 14:06:00|20089.91|19969.91|20082.58|19962.58|20089.91|19969.91|20082.58|19962.58|10
1638713170000|2021-12-05 14:06:10|20080.65|19960.65|20067.57|19947.57|20080.65|19960.65|20067.57|19947.57|10
1638713180000|2021-12-05 14:06:20|20066.69|19946.69|20063.91|19943.91|20066.69|19946.69|20062.87|19942.87|10
1638713190000|2021-12-05 14:06:30|20063.72|19943.72|20055.26|19935.26|20063.89|19943.89|20055.26|19935.26|9
1638713200000|2021-12-05 14:06:40|20056.1|19936.1|20065.15|19945.15|20065.15|19945.15|20056.1|19936.1|10
1638713210000|2021-12-05 14:06:50|20064.71|19944.71|20069.83|19949.83|20069.94|19949.94|20064.71|19944.71|10
1638713220000|2021-12-05 14:07:00|20070.3|19950.3|20077.62|19957.62|20077.62|19957.62|20070.3|19950.3|9
1638713230000|2021-12-05 14:07:10|20079.22|19959.22|20093.82|19973.82|20093.82|19973.82|20079.22|19959.22|10
1638713240000|2021-12-05 14:07:20|20094.43|19974.43|20094.56|19974.56|20096.49|19976.49|20094.38|19974.38|10
1638713250000|2021-12-05 14:07:30|20094.12|19974.12|20095.28|19975.28|20095.4|19975.4|20093.44|19973.44|10
1638713260000|2021-12-05 14:07:40|20095.82|19975.82|20092.92|19972.92|20095.82|19975.82|20092.92|19972.92|10
1638713270000|2021-12-05 14:07:50|20092.91|19972.91|20087.53|19967.53|20092.91|19972.91|20087.53|19967.53|10
1638713280000|2021-12-05 14:08:00|20087.44|19967.44|20093.4|19973.4|20093.4|19973.4|20087.44|19967.44|10
1638713290000|2021-12-05 14:08:10|20093.64|19973.64|20090.69|19970.69|20093.64|19973.64|20090.69|19970.69|10
1638713300000|2021-12-05 14:08:20|20089.96|19969.96|20086.01|19966.01|20089.96|19969.96|20085.87|19965.87|10
1638713310000|2021-12-05 14:08:30|20086.14|19966.14|20092.26|19972.26|20092.45|19972.45|20086.14|19966.14|9
1638713320000|2021-12-05 14:08:40|20092.86|19972.86|20084.08|19964.08|20092.86|19972.86|20084.08|19964.08|10
1638713330000|2021-12-05 14:08:50|20084.41|19964.41|20085.46|19965.46|20085.46|19965.46|20082.58|19962.58|10
1638713340000|2021-12-05 14:09:00|20084.68|19964.68|20081.17|19961.17|20089.24|19969.24|20081.17|19961.17|10
1638713350000|2021-12-05 14:09:10|20080.36|19960.36|20068.48|19948.48|20080.36|19960.36|20068.48|19948.48|10
1638713360000|2021-12-05 14:09:20|20066.47|19946.47|20025.42|19905.42|20066.47|19946.47|20025.42|19905.42|10
1638713370000|2021-12-05 14:09:30|20025.55|19905.55|20003.13|19883.13|20025.55|19905.55|20003.13|19883.13|10
1638713380000|2021-12-05 14:09:40|20003.59|19883.59|20007.82|19887.82|20007.82|19887.82|20003.43|19883.43|10
1638713390000|2021-12-05 14:09:50|20005.99|19885.99|20029.76|19909.76|20029.76|19909.76|20005.99|19885.99|10
1638713400000|2021-12-05 14:10:00|20032.77|19912.77|20036.15|19916.15|20039.03|19919.03|20032.77|19912.77|10
1638713410000|2021-12-05 14:10:10|20035.41|19915.41|20021.98|19901.98|20036.61|19916.61|20021.98|19901.98|10
1638713420000|2021-12-05 14:10:20|20021.26|19901.26|20012.48|19892.48|20021.26|19901.26|20012.48|19892.48|10
1638713430000|2021-12-05 14:10:30|20013.4|19893.4|20001.65|19881.65|20013.69|19893.69|20001.65|19881.65|10
1638713440000|2021-12-05 14:10:40|20000.22|19880.22|19987.96|19867.96|20000.22|19880.22|19987.96|19867.96|10
1638713450000|2021-12-05 14:10:50|19986.04|19866.04|19979.61|19859.61|19987.38|19867.38|19979.61|19859.61|10
1638713460000|2021-12-05 14:11:00|19979.31|19859.31|19938.4|19818.4|19979.31|19859.31|19938.4|19818.4|10
1638713470000|2021-12-05 14:11:10|19935.45|19815.45|19907.73|19787.73|19935.45|19815.45|19907.73|19787.73|10
1638713480000|2021-12-05 14:11:20|19907.48|19787.48|19914.18|19794.18|19914.18|19794.18|19907.48|19787.48|10
1638713490000|2021-12-05 14:11:30|19912.8|19792.8|19952.17|19832.17|19952.17|19832.17|19912.8|19792.8|10
1638713500000|2021-12-05 14:11:40|19952.51|19832.51|19948.58|19828.58|19954.61|19834.61|19948.58|19828.58|10
1638713510000|2021-12-05 14:11:50|19949.82|19829.82|19946.72|19826.72|19950.93|19830.93|19946.72|19826.72|10
1638713520000|2021-12-05 14:12:00|19947.02|19827.02|19928.09|19808.09|19947.02|19827.02|19928.09|19808.09|10
1638713530000|2021-12-05 14:12:10|19926.91|19806.91|19931.65|19811.65|19931.65|19811.65|19924.05|19804.05|10
1638713540000|2021-12-05 14:12:20|19930.76|19810.76|19928.48|19808.48|19935.15|19815.15|19925.67|19805.67|10
1638713550000|2021-12-05 14:12:30|19927.51|19807.51|19917.94|19797.94|19928.27|19808.27|19917.94|19797.94|10
1638713560000|2021-12-05 14:12:40|19917.26|19797.26|19891.49|19771.49|19917.26|19797.26|19891.49|19771.49|10
1638713570000|2021-12-05 14:12:50|19890.88|19770.88|19891.81|19771.81|19891.81|19771.81|19888.01|19768.01|10
1638713580000|2021-12-05 14:13:00|19892.74|19772.74|19882.32|19762.32|19893.78|19773.78|19882.32|19762.32|10
1638713590000|2021-12-05 14:13:10|19881.53|19761.53|19881.9|19761.9|19881.9|19761.9|19877.69|19757.69|10
1638713600000|2021-12-05 14:13:20|19883.18|19763.18|19904.44|19784.44|19904.44|19784.44|19883.18|19763.18|10
1638713610000|2021-12-05 14:13:30|19903.26|19783.26|19898.24|19778.24|19903.36|19783.36|19896.73|19776.73|10
1638713620000|2021-12-05 14:13:40|19899.59|19779.59|19898.57|19778.57|19899.59|19779.59|19892.89|19772.89|10
1638713630000|2021-12-05 14:13:50|19898.84|19778.84|19925.94|19805.94|19925.94|19805.94|19898.84|19778.84|10
1638713640000|2021-12-05 14:14:00|19928.15|19808.15|19939.62|19819.62|19940.81|19820.81|19928.15|19808.15|10
1638713650000|2021-12-05 14:14:10|19940.19|19820.19|19938.25|19818.25|19940.19|19820.19|19934.57|19814.57|10
1638713660000|2021-12-05 14:14:20|19937.72|19817.72|19941.02|19821.02|19942.1|19822.1|19937.72|19817.72|10
1638713670000|2021-12-05 14:14:30|19940.97|19820.97|19942.45|19822.45|19942.45|19822.45|19940.97|19820.97|10
1638713680000|2021-12-05 14:14:40|19941.42|19821.42|19951.55|19831.55|19951.55|19831.55|19941.42|19821.42|10
1638713690000|2021-12-05 14:14:50|19952.71|19832.71|19957.61|19837.61|19958.38|19838.38|19952.71|19832.71|10
1638713700000|2021-12-05 14:15:00|19956.44|19836.44|19945.41|19825.41|19956.44|19836.44|19944.52|19824.52|10
1638713710000|2021-12-05 14:15:10|19945.76|19825.76|19959.64|19839.64|19959.64|19839.64|19945.76|19825.76|10
1638713720000|2021-12-05 14:15:20|19959.52|19839.52|19978.97|19858.97|19978.97|19858.97|19959.52|19839.52|10
1638713730000|2021-12-05 14:15:30|19982.23|19862.23|19997.13|19877.13|19999.6|19879.6|19982.23|19862.23|10
1638713740000|2021-12-05 14:15:40|19997.44|19877.44|19997.7|19877.7|19998.07|19878.07|19996.15|19876.15|10
1638713750000|2021-12-05 14:15:50|19997.56|19877.56|19997.68|19877.68|19999.66|19879.66|19997.56|19877.56|10
1638713760000|2021-12-05 14:16:00|19996.97|19876.97|19984.85|19864.85|19996.97|19876.97|19984.85|19864.85|10
1638713770000|2021-12-05 14:16:10|19982.94|19862.94|19960.02|19840.02|19982.94|19862.94|19960.02|19840.02|10
1638713780000|2021-12-05 14:16:20|19959.56|19839.56|19946.43|19826.43|19960.91|19840.91|19945.77|19825.77|10
1638713790000|2021-12-05 14:16:30|19949|19829|19950.05|19830.05|19950.05|19830.05|19948.41|19828.41|10
1638713800000|2021-12-05 14:16:40|19950.2|19830.2|19959.87|19839.87|19959.87|19839.87|19950.2|19830.2|10
1638713810000|2021-12-05 14:16:50|19963.32|19843.32|19971.35|19851.35|19971.35|19851.35|19962.65|19842.65|10
1638713820000|2021-12-05 14:17:00|19972.41|19852.41|19978.64|19858.64|19978.64|19858.64|19972.41|19852.41|10
1638713830000|2021-12-05 14:17:10|19978.91|19858.91|19969.67|19849.67|19978.91|19858.91|19969.67|19849.67|10
1638713840000|2021-12-05 14:17:20|19970.76|19850.76|19968.48|19848.48|19971.21|19851.21|19965.62|19845.62|10
1638713850000|2021-12-05 14:17:30|19966.95|19846.95|19968.33|19848.33|19968.4|19848.4|19966.83|19846.83|10
1638713860000|2021-12-05 14:17:40|19969.87|19849.87|19971.37|19851.37|19971.37|19851.37|19969.13|19849.13|10
1638713870000|2021-12-05 14:17:50|19971.14|19851.14|19967.98|19847.98|19971.18|19851.18|19967.98|19847.98|10
1638713880000|2021-12-05 14:18:00|19964.84|19844.84|19951.09|19831.09|19964.84|19844.84|19951.09|19831.09|10
1638713890000|2021-12-05 14:18:10|19949.29|19829.29|19947.45|19827.45|19949.29|19829.29|19946.83|19826.83|10
1638713900000|2021-12-05 14:18:20|19946.06|19826.06|19943.65|19823.65|19947.71|19827.71|19943.65|19823.65|9
1638713910000|2021-12-05 14:18:30|19938.88|19818.88|19932.16|19812.16|19938.88|19818.88|19932.16|19812.16|10
1638713920000|2021-12-05 14:18:40|19931.84|19811.84|19909.31|19789.31|19931.84|19811.84|19909.31|19789.31|10
1638713930000|2021-12-05 14:18:50|19907.78|19787.78|19881.08|19761.08|19907.78|19787.78|19881.08|19761.08|10
1638713940000|2021-12-05 14:19:00|19879.87|19759.87|19888.02|19768.02|19888.02|19768.02|19879.87|19759.87|10
1638713950000|2021-12-05 14:19:10|19889.68|19769.68|19894.86|19774.86|19896.22|19776.22|19889.68|19769.68|10
1638713960000|2021-12-05 14:19:20|19894.9|19774.9|19891.67|19771.67|19895.37|19775.37|19891.67|19771.67|10
1638713970000|2021-12-05 14:19:30|19890.72|19770.72|19894.46|19774.46|19895.04|19775.04|19890.67|19770.67|10
1638713980000|2021-12-05 14:19:40|19894.5|19774.5|19897.55|19777.55|19898.28|19778.28|19893.98|19773.98|10
1638713990000|2021-12-05 14:19:50|19898.44|19778.44|19905.55|19785.55|19905.55|19785.55|19898.33|19778.33|10
1638714000000|2021-12-05 14:20:00|19903.79|19783.79|19908.72|19788.72|19908.92|19788.92|19903.79|19783.79|10
1638714010000|2021-12-05 14:20:10|19909.01|19789.01|19912.35|19792.35|19912.35|19792.35|19907.29|19787.29|10
1638714020000|2021-12-05 14:20:20|19915.47|19795.47|19938.89|19818.89|19938.89|19818.89|19915.47|19795.47|10
1638714030000|2021-12-05 14:20:30|19943.56|19823.56|19960.2|19840.2|19963.05|19843.05|19943.56|19823.56|10
1638714040000|2021-12-05 14:20:40|19957.5|19837.5|19948.85|19828.85|19958.52|19838.52|19947.45|19827.45|10
1638714050000|2021-12-05 14:20:50|19950.07|19830.07|19950.71|19830.71|19953.05|19833.05|19949.59|19829.59|10
1638714060000|2021-12-05 14:21:00|19950.05|19830.05|19957.29|19837.29|19958.06|19838.06|19950.05|19830.05|10
1638714070000|2021-12-05 14:21:10|19957.83|19837.83|19948.58|19828.58|19957.83|19837.83|19948.58|19828.58|10
1638714080000|2021-12-05 14:21:20|19947.08|19827.08|19940.23|19820.23|19947.08|19827.08|19938.87|19818.87|10
1638714090000|2021-12-05 14:21:30|19940.11|19820.11|19942.29|19822.29|19942.29|19822.29|19940.06|19820.06|9
1638714100000|2021-12-05 14:21:40|19942.95|19822.95|19946.02|19826.02|19946.42|19826.42|19942.95|19822.95|10
1638714110000|2021-12-05 14:21:50|19945.95|19825.95|19952.19|19832.19|19952.19|19832.19|19945.53|19825.53|10
1638714120000|2021-12-05 14:22:00|19952.94|19832.94|19959.46|19839.46|19959.46|19839.46|19952.94|19832.94|10
1638714130000|2021-12-05 14:22:10|19957.7|19837.7|19965.35|19845.35|19965.35|19845.35|19957.02|19837.02|10
1638714140000|2021-12-05 14:22:20|19963.79|19843.79|19963.66|19843.66|19965.68|19845.68|19963.27|19843.27|10
1638714150000|2021-12-05 14:22:30|19963.53|19843.53|19962.58|19842.58|19964.33|19844.33|19961.72|19841.72|10
1638714160000|2021-12-05 14:22:40|19962.85|19842.85|19965.81|19845.81|19965.98|19845.98|19962.85|19842.85|10
1638714170000|2021-12-05 14:22:50|19965.91|19845.91|19966.97|19846.97|19967.14|19847.14|19965.15|19845.15|10
1638714180000|2021-12-05 14:23:00|19966.89|19846.89|19964.26|19844.26|19967.65|19847.65|19964.26|19844.26|10
1638714190000|2021-12-05 14:23:10|19965.82|19845.82|19972.97|19852.97|19972.97|19852.97|19965.71|19845.71|10
1638714200000|2021-12-05 14:23:20|19972.96|19852.96|19979.06|19859.06|19979.06|19859.06|19972.96|19852.96|9
1638714210000|2021-12-05 14:23:30|19979.7|19859.7|19985.11|19865.11|19985.11|19865.11|19979.7|19859.7|10
1638714220000|2021-12-05 14:23:40|19984.86|19864.86|19986.56|19866.56|19986.56|19866.56|19984.86|19864.86|10
1638714230000|2021-12-05 14:23:50|19986.49|19866.49|19996.98|19876.98|19996.98|19876.98|19986.49|19866.49|10
1638714240000|2021-12-05 14:24:00|19997.48|19877.48|20002.99|19882.99|20004.01|19884.01|19997.48|19877.48|10
1638714250000|2021-12-05 14:24:10|20002.3|19882.3|20009.07|19889.07|20009.07|19889.07|20002.3|19882.3|10
1638714260000|2021-12-05 14:24:20|20009.61|19889.61|20008.11|19888.11|20009.87|19889.87|20008.11|19888.11|9
1638714270000|2021-12-05 14:24:30|20007.62|19887.62|20006.43|19886.43|20007.62|19887.62|20006.2|19886.2|10
1638714280000|2021-12-05 14:24:40|20006.3|19886.3|19999.15|19879.15|20006.3|19886.3|19999.15|19879.15|10
1638714290000|2021-12-05 14:24:50|19997.93|19877.93|19997.59|19877.59|19997.93|19877.93|19996.4|19876.4|10
1638714300000|2021-12-05 14:25:00|19997.35|19877.35|19999.28|19879.28|19999.33|19879.33|19996.75|19876.75|10
1638714310000|2021-12-05 14:25:10|19999.81|19879.81|20000.39|19880.39|20000.52|19880.52|19999.29|19879.29|10
1638714320000|2021-12-05 14:25:20|19998.96|19878.96|20003.28|19883.28|20003.28|19883.28|19998.96|19878.96|10
1638714330000|2021-12-05 14:25:30|20002.91|19882.91|20005.87|19885.87|20005.94|19885.94|20002.91|19882.91|10
1638714340000|2021-12-05 14:25:40|20005.81|19885.81|20009.12|19889.12|20009.12|19889.12|20005.33|19885.33|10
1638714350000|2021-12-05 14:25:50|20009.51|19889.51|20011.69|19891.69|20011.69|19891.69|20008.97|19888.97|10
1638714360000|2021-12-05 14:26:00|20011.55|19891.55|20015.26|19895.26|20015.26|19895.26|20011.55|19891.55|10
1638714370000|2021-12-05 14:26:10|20015.32|19895.32|20023.3|19903.3|20023.87|19903.87|20015.32|19895.32|10
1638714380000|2021-12-05 14:26:20|20026.01|19906.01|20038.6|19918.6|20040.83|19920.83|20024.74|19904.74|10
1638714390000|2021-12-05 14:26:30|20038.64|19918.64|20038.63|19918.63|20041.35|19921.35|20037.72|19917.72|9
1638714400000|2021-12-05 14:26:40|20038.92|19918.92|20041.39|19921.39|20041.45|19921.45|20038.2|19918.2|9
1638714410000|2021-12-05 14:26:50|20042.33|19922.33|20042.4|19922.4|20046.32|19926.32|20041.38|19921.38|10
1638714420000|2021-12-05 14:27:00|20038.06|19918.06|20036.05|19916.05|20038.06|19918.06|20034.32|19914.32|9
1638714430000|2021-12-05 14:27:10|20036.87|19916.87|20031.67|19911.67|20037.14|19917.14|20031.67|19911.67|10
1638714440000|2021-12-05 14:27:20|20028.04|19908.04|20021.31|19901.31|20028.04|19908.04|20020.71|19900.71|10
1638714450000|2021-12-05 14:27:30|20021.74|19901.74|20023.91|19903.91|20024.56|19904.56|20019.83|19899.83|10
1638714460000|2021-12-05 14:27:40|20023.97|19903.97|20022.93|19902.93|20024.31|19904.31|20022.93|19902.93|10
1638714470000|2021-12-05 14:27:50|20021.86|19901.86|20020.96|19900.96|20023.33|19903.33|20020.96|19900.96|10
1638714480000|2021-12-05 14:28:00|20022.28|19902.28|20014.62|19894.62|20023.02|19903.02|20014.62|19894.62|9
1638714490000|2021-12-05 14:28:10|20011.68|19891.68|19993.22|19873.22|20013.15|19893.15|19993.22|19873.22|10
1638714500000|2021-12-05 14:28:20|19993.3|19873.3|19978.34|19858.34|19993.3|19873.3|19978.1|19858.1|10
1638714510000|2021-12-05 14:28:30|19977.48|19857.48|19972.55|19852.55|19977.48|19857.48|19972.55|19852.55|10
1638714520000|2021-12-05 14:28:40|19971.87|19851.87|19963.21|19843.21|19971.87|19851.87|19963.21|19843.21|10
1638714530000|2021-12-05 14:28:50|19962.92|19842.92|19965.08|19845.08|19965.08|19845.08|19961.15|19841.15|10
1638714540000|2021-12-05 14:29:00|19967.29|19847.29|19971.65|19851.65|19971.65|19851.65|19967.29|19847.29|10
1638714550000|2021-12-05 14:29:10|19974.12|19854.12|19984.55|19864.55|19984.81|19864.81|19973.56|19853.56|10
1638714560000|2021-12-05 14:29:20|19984.76|19864.76|19978.51|19858.51|19984.98|19864.98|19978.51|19858.51|10
1638714570000|2021-12-05 14:29:30|19977.41|19857.41|19976.69|19856.69|19977.41|19857.41|19975.32|19855.32|10
1638714580000|2021-12-05 14:29:40|19977.26|19857.26|19979.92|19859.92|19980.17|19860.17|19977.2|19857.2|10
1638714590000|2021-12-05 14:29:50|19979.76|19859.76|19978.87|19858.87|19979.76|19859.76|19978.08|19858.08|10
1638714600000|2021-12-05 14:30:00|19978.61|19858.61|19971.29|19851.29|19978.61|19858.61|19971.29|19851.29|10
1638714610000|2021-12-05 14:30:10|19970.91|19850.91|19976.87|19856.87|19976.87|19856.87|19970.31|19850.31|10
1638714620000|2021-12-05 14:30:20|19978.29|19858.29|19995.81|19875.81|19995.81|19875.81|19978.14|19858.14|10
1638714630000|2021-12-05 14:30:30|19996.08|19876.08|20002.69|19882.69|20004.87|19884.87|19996.08|19876.08|10
1638714640000|2021-12-05 14:30:40|20001.77|19881.77|19999.68|19879.68|20001.77|19881.77|19999.3|19879.3|10
1638714650000|2021-12-05 14:30:50|19997.83|19877.83|20000.64|19880.64|20000.64|19880.64|19996.47|19876.47|10
1638714660000|2021-12-05 14:31:00|20001.53|19881.53|20000.31|19880.31|20001.53|19881.53|20000.25|19880.25|10
1638714670000|2021-12-05 14:31:10|19999.81|19879.81|20001.44|19881.44|20001.59|19881.59|19999.81|19879.81|10
1638714680000|2021-12-05 14:31:20|20001.45|19881.45|20005.74|19885.74|20005.74|19885.74|20001.45|19881.45|10
1638714690000|2021-12-05 14:31:30|20005.62|19885.62|20007.37|19887.37|20008.23|19888.23|20005.62|19885.62|10
1638714700000|2021-12-05 14:31:40|20008.14|19888.14|20010.39|19890.39|20011.29|19891.29|20008.14|19888.14|10
1638714710000|2021-12-05 14:31:50|20009.94|19889.94|20007.17|19887.17|20010.64|19890.64|20007.17|19887.17|10
1638714720000|2021-12-05 14:32:00|20007.91|19887.91|20008.5|19888.5|20009.07|19889.07|20007.26|19887.26|10
1638714730000|2021-12-05 14:32:10|20007.96|19887.96|20005.63|19885.63|20007.96|19887.96|20005.5|19885.5|10
1638714740000|2021-12-05 14:32:20|20005.96|19885.96|19992.77|19872.77|20006.32|19886.32|19992.77|19872.77|10
1638714750000|2021-12-05 14:32:30|19991.99|19871.99|19981.64|19861.64|19991.99|19871.99|19981.64|19861.64|10
1638714760000|2021-12-05 14:32:40|19980.66|19860.66|19976.16|19856.16|19980.66|19860.66|19976.16|19856.16|10
1638714770000|2021-12-05 14:32:50|19974.25|19854.25|19968.93|19848.93|19974.25|19854.25|19966.64|19846.64|10
1638714780000|2021-12-05 14:33:00|19968.25|19848.25|19972.18|19852.18|19972.18|19852.18|19968.25|19848.25|10
1638714790000|2021-12-05 14:33:10|19972.37|19852.37|19973.95|19853.95|19974.17|19854.17|19972.37|19852.37|10
1638714800000|2021-12-05 14:33:20|19974.62|19854.62|19976.74|19856.74|19977.87|19857.87|19974.62|19854.62|10
1638714810000|2021-12-05 14:33:30|19977.11|19857.11|19975.27|19855.27|19977.11|19857.11|19974.61|19854.61|10
1638714820000|2021-12-05 14:33:40|19976.31|19856.31|19976.58|19856.58|19977.37|19857.37|19976.28|19856.28|10
1638714830000|2021-12-05 14:33:50|19976.84|19856.84|19974.78|19854.78|19977.37|19857.37|19974.78|19854.78|10
1638714840000|2021-12-05 14:34:00|19973.05|19853.05|19967.12|19847.12|19973.05|19853.05|19967.12|19847.12|10
1638714850000|2021-12-05 14:34:10|19965.85|19845.85|19956.05|19836.05|19965.85|19845.85|19956.05|19836.05|10
1638714860000|2021-12-05 14:34:20|19955.6|19835.6|19953.53|19833.53|19955.6|19835.6|19953.53|19833.53|10
1638714870000|2021-12-05 14:34:30|19953.18|19833.18|19950.26|19830.26|19953.63|19833.63|19950.26|19830.26|10
1638714880000|2021-12-05 14:34:40|19950.71|19830.71|19943.69|19823.69|19950.71|19830.71|19943.69|19823.69|10
1638714890000|2021-12-05 14:34:50|19942.84|19822.84|19938.43|19818.43|19942.84|19822.84|19938.41|19818.41|10
1638714900000|2021-12-05 14:35:00|19938.83|19818.83|19929.34|19809.34|19938.83|19818.83|19929.34|19809.34|10
1638714910000|2021-12-05 14:35:10|19928.61|19808.61|19924.37|19804.37|19928.61|19808.61|19923.32|19803.32|10
1638714920000|2021-12-05 14:35:20|19923.61|19803.61|19926.74|19806.74|19926.74|19806.74|19923.61|19803.61|10
1638714930000|2021-12-05 14:35:30|19928.54|19808.54|19935.5|19815.5|19935.5|19815.5|19928.54|19808.54|10
1638714940000|2021-12-05 14:35:40|19935.96|19815.96|19942.72|19822.72|19942.72|19822.72|19935.96|19815.96|10
1638714950000|2021-12-05 14:35:50|19941.19|19821.19|19936.12|19816.12|19941.19|19821.19|19936.12|19816.12|10
1638714960000|2021-12-05 14:36:00|19935.7|19815.7|19917.79|19797.79|19935.7|19815.7|19917.79|19797.79|10
1638714970000|2021-12-05 14:36:10|19917.87|19797.87|19916.26|19796.26|19917.87|19797.87|19916.14|19796.14|10
1638714980000|2021-12-05 14:36:20|19916.31|19796.31|19915.64|19795.64|19916.58|19796.58|19915.43|19795.43|10
1638714990000|2021-12-05 14:36:30|19915.32|19795.32|19913.94|19793.94|19915.98|19795.98|19913.94|19793.94|10
1638715000000|2021-12-05 14:36:40|19913.47|19793.47|19906.84|19786.84|19913.47|19793.47|19906.84|19786.84|10
1638715010000|2021-12-05 14:36:50|19907.36|19787.36|19903.26|19783.26|19908.34|19788.34|19903.26|19783.26|10
1638715020000|2021-12-05 14:37:00|19902.49|19782.49|19895.95|19775.95|19902.49|19782.49|19895.95|19775.95|10
1638715030000|2021-12-05 14:37:10|19895.15|19775.15|19891.73|19771.73|19895.15|19775.15|19890.07|19770.07|10
1638715040000|2021-12-05 14:37:20|19891.23|19771.23|19902.62|19782.62|19902.62|19782.62|19891.23|19771.23|10
1638715050000|2021-12-05 14:37:30|19903.6|19783.6|19913.95|19793.95|19913.95|19793.95|19903.46|19783.46|10
1638715060000|2021-12-05 14:37:40|19913.69|19793.69|19915.51|19795.51|19915.6|19795.6|19912.74|19792.74|10
1638715070000|2021-12-05 14:37:50|19916.76|19796.76|19912.62|19792.62|19918.99|19798.99|19912.62|19792.62|10
1638715080000|2021-12-05 14:38:00|19911.28|19791.28|19917.18|19797.18|19917.18|19797.18|19911.28|19791.28|10
1638715090000|2021-12-05 14:38:10|19917.45|19797.45|19920.76|19800.76|19921.14|19801.14|19917.45|19797.45|9
1638715100000|2021-12-05 14:38:20|19921.58|19801.58|19913.62|19793.62|19921.58|19801.58|19913.62|19793.62|10
1638715110000|2021-12-05 14:38:30|19912.69|19792.69|19913.2|19793.2|19913.2|19793.2|19911.07|19791.07|10
1638715120000|2021-12-05 14:38:40|19912.5|19792.5|19911.68|19791.68|19913.04|19793.04|19911.68|19791.68|10
1638715130000|2021-12-05 14:38:50|19911.22|19791.22|19910.56|19790.56|19911.39|19791.39|19909.45|19789.45|10
1638715140000|2021-12-05 14:39:00|19910.68|19790.68|19916.32|19796.32|19916.32|19796.32|19910.68|19790.68|10
1638715150000|2021-12-05 14:39:10|19916.9|19796.9|19918.66|19798.66|19918.66|19798.66|19916.66|19796.66|10
1638715160000|2021-12-05 14:39:20|19918.63|19798.63|19920.96|19800.96|19921.65|19801.65|19918.63|19798.63|10
1638715170000|2021-12-05 14:39:30|19921.26|19801.26|19927.93|19807.93|19927.93|19807.93|19921.26|19801.26|10
1638715180000|2021-12-05 14:39:40|19927.6|19807.6|19928.99|19808.99|19928.99|19808.99|19927.16|19807.16|10
1638715190000|2021-12-05 14:39:50|19929.23|19809.23|19927.67|19807.67|19929.49|19809.49|19926.68|19806.68|10
1638715200000|2021-12-05 14:40:00|19927.37|19807.37|19927.99|19807.99|19927.99|19807.99|19926.18|19806.18|10
1638715210000|2021-12-05 14:40:10|19928.01|19808.01|19934.87|19814.87|19934.87|19814.87|19928.01|19808.01|10
1638715220000|2021-12-05 14:40:20|19935.28|19815.28|19943.35|19823.35|19943.35|19823.35|19935.28|19815.28|10
1638715230000|2021-12-05 14:40:30|19943.74|19823.74|19946.84|19826.84|19947.32|19827.32|19943.74|19823.74|9
1638715240000|2021-12-05 14:40:40|19947.25|19827.25|19947.79|19827.79|19948.05|19828.05|19947.25|19827.25|9
1638715250000|2021-12-05 14:40:50|19948.34|19828.34|19952.99|19832.99|19952.99|19832.99|19948.15|19828.15|10
1638715260000|2021-12-05 14:41:00|19952.5|19832.5|19954.86|19834.86|19955.64|19835.64|19952.5|19832.5|10
1638715270000|2021-12-05 14:41:10|19955.98|19835.98|19966.83|19846.83|19966.83|19846.83|19955.93|19835.93|10
1638715280000|2021-12-05 14:41:20|19967.8|19847.8|19967.61|19847.61|19969.38|19849.38|19967.4|19847.4|10
1638715290000|2021-12-05 14:41:30|19967.07|19847.07|19957.07|19837.07|19967.07|19847.07|19957.07|19837.07|10
1638715300000|2021-12-05 14:41:40|19956.4|19836.4|19955.47|19835.47|19957.01|19837.01|19955.47|19835.47|10
1638715310000|2021-12-05 14:41:50|19955.27|19835.27|19956.58|19836.58|19956.65|19836.65|19955.27|19835.27|10
1638715320000|2021-12-05 14:42:00|19956.52|19836.52|19955.82|19835.82|19957.24|19837.24|19955.82|19835.82|10
1638715330000|2021-12-05 14:42:10|19955.04|19835.04|19952.44|19832.44|19955.04|19835.04|19952.44|19832.44|9
1638715340000|2021-12-05 14:42:20|19952.13|19832.13|19944.36|19824.36|19952.13|19832.13|19944.36|19824.36|10
1638715350000|2021-12-05 14:42:30|19944.22|19824.22|19946.48|19826.48|19946.48|19826.48|19944.22|19824.22|10
1638715360000|2021-12-05 14:42:40|19946.33|19826.33|19947.23|19827.23|19947.43|19827.43|19945.55|19825.55|9
1638715370000|2021-12-05 14:42:50|19947.9|19827.9|19954.2|19834.2|19954.2|19834.2|19947.65|19827.65|10
1638715380000|2021-12-05 14:43:00|19955.31|19835.31|19975.53|19855.53|19975.53|19855.53|19955.31|19835.31|10
1638715390000|2021-12-05 14:43:10|19977.81|19857.81|19989.4|19869.4|19989.4|19869.4|19977.81|19857.81|10
1638715400000|2021-12-05 14:43:20|19988.36|19868.36|19980.3|19860.3|19988.36|19868.36|19979.98|19859.98|10
1638715410000|2021-12-05 14:43:30|19975.77|19855.77|19975.26|19855.26|19976.64|19856.64|19973.97|19853.97|10
1638715420000|2021-12-05 14:43:40|19974.92|19854.92|19979.22|19859.22|19979.24|19859.24|19974.5|19854.5|10
1638715430000|2021-12-05 14:43:50|19978.18|19858.18|19981.36|19861.36|19981.36|19861.36|19978.12|19858.12|10
1638715440000|2021-12-05 14:44:00|19980.78|19860.78|19983.01|19863.01|19984.51|19864.51|19980.78|19860.78|10
1638715450000|2021-12-05 14:44:10|19983.25|19863.25|19980.72|19860.72|19983.71|19863.71|19980.72|19860.72|10
1638715460000|2021-12-05 14:44:20|19978.89|19858.89|19972.27|19852.27|19978.89|19858.89|19972.27|19852.27|10
1638715470000|2021-12-05 14:44:30|19972.24|19852.24|19968.83|19848.83|19972.24|19852.24|19967.03|19847.03|10
1638715480000|2021-12-05 14:44:40|19968.57|19848.57|19969.52|19849.52|19969.68|19849.68|19967.82|19847.82|10
1638715490000|2021-12-05 14:44:50|19970.06|19850.06|19974.34|19854.34|19974.66|19854.66|19970.06|19850.06|10
1638715500000|2021-12-05 14:45:00|19974.54|19854.54|19971.56|19851.56|19975.07|19855.07|19971.56|19851.56|10
1638715510000|2021-12-05 14:45:10|19971.1|19851.1|19968.35|19848.35|19971.1|19851.1|19967.3|19847.3|9
1638715520000|2021-12-05 14:45:20|19967.91|19847.91|19962.11|19842.11|19968.02|19848.02|19962.11|19842.11|10
1638715530000|2021-12-05 14:45:30|19959.53|19839.53|19958.18|19838.18|19959.53|19839.53|19953.75|19833.75|10
1638715540000|2021-12-05 14:45:40|19958.78|19838.78|19978.9|19858.9|19978.9|19858.9|19958.78|19838.78|10
1638715550000|2021-12-05 14:45:50|19979.62|19859.62|19989.81|19869.81|19989.81|19869.81|19979.62|19859.62|10
1638715560000|2021-12-05 14:46:00|19992.34|19872.34|20000.16|19880.16|20000.16|19880.16|19992.34|19872.34|10
1638715570000|2021-12-05 14:46:10|20002.64|19882.64|20012.67|19892.67|20012.67|19892.67|20002.64|19882.64|10
1638715580000|2021-12-05 14:46:20|20013.44|19893.44|20018.19|19898.19|20018.32|19898.32|20013.44|19893.44|10
1638715590000|2021-12-05 14:46:30|20017.01|19897.01|20016.09|19896.09|20017.01|19897.01|20015.66|19895.66|10
1638715600000|2021-12-05 14:46:40|20015.83|19895.83|20013.55|19893.55|20015.83|19895.83|20013.55|19893.55|10
1638715610000|2021-12-05 14:46:50|20012.13|19892.13|20015.44|19895.44|20016.77|19896.77|20012.13|19892.13|10
1638715620000|2021-12-05 14:47:00|20016.39|19896.39|20022.72|19902.72|20022.72|19902.72|20016.39|19896.39|10
1638715630000|2021-12-05 14:47:10|20022.95|19902.95|20013.85|19893.85|20022.95|19902.95|20013.78|19893.78|10
1638715640000|2021-12-05 14:47:20|20012.48|19892.48|20007.72|19887.72|20012.48|19892.48|20007.72|19887.72|10
1638715650000|2021-12-05 14:47:30|20006.4|19886.4|19999.52|19879.52|20006.4|19886.4|19997.97|19877.97|10
1638715660000|2021-12-05 14:47:40|19999.4|19879.4|19999.86|19879.86|20000.09|19880.09|19999.06|19879.06|10
1638715670000|2021-12-05 14:47:50|20001.37|19881.37|20000.4|19880.4|20001.37|19881.37|19999.82|19879.82|10
1638715680000|2021-12-05 14:48:00|20000.83|19880.83|20004.54|19884.54|20005.22|19885.22|20000.52|19880.52|10
1638715690000|2021-12-05 14:48:10|20006.51|19886.51|20011|19891|20011.62|19891.62|20006.51|19886.51|10
1638715700000|2021-12-05 14:48:20|20011.6|19891.6|20010.56|19890.56|20012.17|19892.17|20010.56|19890.56|9
1638715710000|2021-12-05 14:48:30|20010.7|19890.7|20012.08|19892.08|20013.12|19893.12|20010.7|19890.7|10
1638715720000|2021-12-05 14:48:40|20012|19892|20015.09|19895.09|20015.27|19895.27|20012|19892|10
1638715730000|2021-12-05 14:48:50|20014.83|19894.83|20019.42|19899.42|20019.42|19899.42|20014.83|19894.83|10
1638715740000|2021-12-05 14:49:00|20019.41|19899.41|20024.07|19904.07|20025.2|19905.2|20019.34|19899.34|10
1638715750000|2021-12-05 14:49:10|20023.75|19903.75|20022.21|19902.21|20023.88|19903.88|20022.21|19902.21|10
1638715760000|2021-12-05 14:49:20|20020.41|19900.41|20013.27|19893.27|20020.41|19900.41|20013.1|19893.1|10
1638715770000|2021-12-05 14:49:30|20013.84|19893.84|20013.84|19893.84|20015.41|19895.41|20013.36|19893.36|10
1638715780000|2021-12-05 14:49:40|20015.06|19895.06|20016.6|19896.6|20016.6|19896.6|20015.06|19895.06|10
1638715790000|2021-12-05 14:49:50|20016.78|19896.78|20018.33|19898.33|20018.91|19898.91|20016.65|19896.65|10
1638715800000|2021-12-05 14:50:00|20020.15|19900.15|20023.11|19903.11|20023.38|19903.38|20019.85|19899.85|10
1638715810000|2021-12-05 14:50:10|20022.96|19902.96|20028|19908|20028|19908|20022.96|19902.96|10
1638715820000|2021-12-05 14:50:20|20028.46|19908.46|20028.13|19908.13|20029.58|19909.58|20027.78|19907.78|10
1638715830000|2021-12-05 14:50:30|20030.71|19910.71|20034.37|19914.37|20035.09|19915.09|20030.71|19910.71|10
1638715840000|2021-12-05 14:50:40|20032.59|19912.59|20030.65|19910.65|20034.96|19914.96|20030.65|19910.65|10
1638715850000|2021-12-05 14:50:50|20029.99|19909.99|20019.39|19899.39|20029.99|19909.99|20019.39|19899.39|10
1638715860000|2021-12-05 14:51:00|20019.42|19899.42|20018.06|19898.06|20020.63|19900.63|20018.06|19898.06|10
1638715870000|2021-12-05 14:51:10|20018.03|19898.03|20005.59|19885.59|20018.8|19898.8|20005.59|19885.59|10
1638715880000|2021-12-05 14:51:20|20005.73|19885.73|20002.72|19882.72|20006.23|19886.23|20002.19|19882.19|10
1638715890000|2021-12-05 14:51:30|20003.34|19883.34|20010|19890|20010.05|19890.05|20003.34|19883.34|9
1638715900000|2021-12-05 14:51:40|20010.23|19890.23|20010.6|19890.6|20011.85|19891.85|20009.8|19889.8|10
1638715910000|2021-12-05 14:51:50|20009.58|19889.58|20010.17|19890.17|20010.45|19890.45|20009.15|19889.15|9
1638715920000|2021-12-05 14:52:00|20010.46|19890.46|20004.73|19884.73|20011.05|19891.05|20004.73|19884.73|10
1638715930000|2021-12-05 14:52:10|20005|19885|20004.62|19884.62|20005|19885|20002.79|19882.79|10
1638715940000|2021-12-05 14:52:20|20004.85|19884.85|20006.86|19886.86|20007.84|19887.84|20004.09|19884.09|10
1638715950000|2021-12-05 14:52:30|20007.28|19887.28|20004.57|19884.57|20007.28|19887.28|20003.53|19883.53|9
1638715960000|2021-12-05 14:52:40|20004.09|19884.09|20000.88|19880.88|20004.09|19884.09|20000.35|19880.35|10
1638715970000|2021-12-05 14:52:50|20001.39|19881.39|19996.43|19876.43|20001.39|19881.39|19996.43|19876.43|10
1638715980000|2021-12-05 14:53:00|19995.78|19875.78|19990.81|19870.81|19995.78|19875.78|19990.71|19870.71|10
1638715990000|2021-12-05 14:53:10|19990.7|19870.7|19996.65|19876.65|19996.65|19876.65|19989.16|19869.16|10
1638716000000|2021-12-05 14:53:20|19997.59|19877.59|19996.98|19876.98|19998.45|19878.45|19996.54|19876.54|10
1638716010000|2021-12-05 14:53:30|19995.97|19875.97|19992|19872|19995.97|19875.97|19991.71|19871.71|9
1638716020000|2021-12-05 14:53:40|19991.6|19871.6|19994.41|19874.41|19994.82|19874.82|19991.19|19871.19|9
1638716030000|2021-12-05 14:53:50|19994.8|19874.8|19993.17|19873.17|19994.8|19874.8|19992.94|19872.94|10
1638716040000|2021-12-05 14:54:00|19993.13|19873.13|19993.52|19873.52|19995.2|19875.2|19992.85|19872.85|10
1638716050000|2021-12-05 14:54:10|19993.54|19873.54|19995.34|19875.34|19995.34|19875.34|19992.87|19872.87|10
1638716060000|2021-12-05 14:54:20|19996|19876|19997.5|19877.5|19997.5|19877.5|19994.74|19874.74|10
1638716070000|2021-12-05 14:54:30|19998.35|19878.35|19997.19|19877.19|19998.35|19878.35|19997.03|19877.03|10
1638716080000|2021-12-05 14:54:40|19997.92|19877.92|19995.2|19875.2|19997.96|19877.96|19995.2|19875.2|10
1638716090000|2021-12-05 14:54:50|19995.43|19875.43|19992.08|19872.08|19995.43|19875.43|19991.9|19871.9|9
1638716100000|2021-12-05 14:55:00|19990.98|19870.98|19982.59|19862.59|19991.75|19871.75|19982.59|19862.59|10
1638716110000|2021-12-05 14:55:10|19981.15|19861.15|19961.33|19841.33|19981.15|19861.15|19961.33|19841.33|10
1638716120000|2021-12-05 14:55:20|19959.85|19839.85|19948.35|19828.35|19959.85|19839.85|19948.35|19828.35|10
1638716130000|2021-12-05 14:55:30|19946.6|19826.6|19940.58|19820.58|19946.6|19826.6|19937.4|19817.4|10
1638716140000|2021-12-05 14:55:40|19939.85|19819.85|19940.31|19820.31|19940.75|19820.75|19938.79|19818.79|10
1638716150000|2021-12-05 14:55:50|19940.01|19820.01|19939.51|19819.51|19940.01|19820.01|19938.48|19818.48|10
1638716160000|2021-12-05 14:56:00|19940.55|19820.55|19940.52|19820.52|19941.99|19821.99|19940.37|19820.37|10
1638716170000|2021-12-05 14:56:10|19941.29|19821.29|19939.53|19819.53|19941.54|19821.54|19939.53|19819.53|10
1638716180000|2021-12-05 14:56:20|19940.07|19820.07|19939.13|19819.13|19941.06|19821.06|19938.16|19818.16|10
1638716190000|2021-12-05 14:56:30|19939.65|19819.65|19939.33|19819.33|19940.91|19820.91|19938.77|19818.77|10
1638716200000|2021-12-05 14:56:40|19937.46|19817.46|19931.92|19811.92|19938.05|19818.05|19931.92|19811.92|10
1638716210000|2021-12-05 14:56:50|19931.42|19811.42|19929.69|19809.69|19931.42|19811.42|19928.53|19808.53|10
1638716220000|2021-12-05 14:57:00|19929.6|19809.6|19927.57|19807.57|19929.6|19809.6|19927.21|19807.21|10
1638716230000|2021-12-05 14:57:10|19927.56|19807.56|19924.58|19804.58|19927.56|19807.56|19924.58|19804.58|10
1638716240000|2021-12-05 14:57:20|19924.91|19804.91|19919.71|19799.71|19924.91|19804.91|19919.71|19799.71|10
1638716250000|2021-12-05 14:57:30|19919.67|19799.67|19915.95|19795.95|19920.32|19800.32|19915.95|19795.95|10
1638716260000|2021-12-05 14:57:40|19915.62|19795.62|19912.04|19792.04|19915.62|19795.62|19910.79|19790.79|10
1638716270000|2021-12-05 14:57:50|19911.37|19791.37|19914.47|19794.47|19914.47|19794.47|19911.29|19791.29|10
1638716280000|2021-12-05 14:58:00|19914.74|19794.74|19910.85|19790.85|19914.8|19794.8|19910.85|19790.85|10
1638716290000|2021-12-05 14:58:10|19910.83|19790.83|19908.57|19788.57|19911.1|19791.1|19908.22|19788.22|10
1638716300000|2021-12-05 14:58:20|19907.75|19787.75|19908.2|19788.2|19909.6|19789.6|19907.75|19787.75|10
1638716310000|2021-12-05 14:58:30|19908.7|19788.7|19907.03|19787.03|19908.7|19788.7|19906.93|19786.93|10
1638716320000|2021-12-05 14:58:40|19907.13|19787.13|19919.15|19799.15|19919.15|19799.15|19907.13|19787.13|10
1638716330000|2021-12-05 14:58:50|19922.06|19802.06|19942.71|19822.71|19942.71|19822.71|19922.06|19802.06|10
1638716340000|2021-12-05 14:59:00|19943.54|19823.54|19928.59|19808.59|19943.54|19823.54|19928.59|19808.59|10
1638716350000|2021-12-05 14:59:10|19925.77|19805.77|19907.84|19787.84|19925.77|19805.77|19907.84|19787.84|10
1638716360000|2021-12-05 14:59:20|19906.54|19786.54|19891.33|19771.33|19906.54|19786.54|19891.33|19771.33|10
1638716370000|2021-12-05 14:59:30|19892.05|19772.05|19896.12|19776.12|19896.12|19776.12|19892.05|19772.05|9
1638716380000|2021-12-05 14:59:40|19898.21|19778.21|19895.78|19775.78|19898.96|19778.96|19895.46|19775.46|10
1638716390000|2021-12-05 14:59:50|19895.42|19775.42|19899.06|19779.06|19899.06|19779.06|19895.38|19775.38|10
1638716400000|2021-12-05 15:00:00|19899.45|19779.45|19897.38|19777.38|19902.05|19782.05|19897.38|19777.38|10
1638716410000|2021-12-05 15:00:10|19896.2|19776.2|19895.11|19775.11|19897.8|19777.8|19894.85|19774.85|10
1638716420000|2021-12-05 15:00:20|19894.97|19774.97|19896.91|19776.91|19899.17|19779.17|19894.97|19774.97|10
1638716430000|2021-12-05 15:00:30|19895.97|19775.97|19888.48|19768.48|19896.07|19776.07|19888.28|19768.28|10
1638716440000|2021-12-05 15:00:40|19888.98|19768.98|19891.9|19771.9|19891.9|19771.9|19888.89|19768.89|10
1638716450000|2021-12-05 15:00:50|19895.93|19775.93|19909.87|19789.87|19909.87|19789.87|19895.93|19775.93|10
1638716460000|2021-12-05 15:01:00|19912.84|19792.84|19911.36|19791.36|19912.84|19792.84|19910.58|19790.58|10
1638716470000|2021-12-05 15:01:10|19911.78|19791.78|19916.3|19796.3|19916.3|19796.3|19911.23|19791.23|10
1638716480000|2021-12-05 15:01:20|19918.6|19798.6|19920.9|19800.9|19922.61|19802.61|19918.6|19798.6|10
1638716490000|2021-12-05 15:01:30|19921.01|19801.01|19925.17|19805.17|19925.5|19805.5|19920.82|19800.82|10
1638716500000|2021-12-05 15:01:40|19924.11|19804.11|19923.81|19803.81|19926.19|19806.19|19923.81|19803.81|10
1638716510000|2021-12-05 15:01:50|19923.26|19803.26|19924.98|19804.98|19925.83|19805.83|19923.26|19803.26|10
1638716520000|2021-12-05 15:02:00|19925.64|19805.64|19936.04|19816.04|19936.04|19816.04|19925.64|19805.64|10
1638716530000|2021-12-05 15:02:10|19937.19|19817.19|19958.56|19838.56|19958.56|19838.56|19937.19|19817.19|10
1638716540000|2021-12-05 15:02:20|19969.25|19849.25|20009.28|19889.28|20009.28|19889.28|19969.25|19849.25|10
1638716550000|2021-12-05 15:02:30|20011.14|19891.14|20009.73|19889.73|20013.79|19893.79|20007.52|19887.52|10
1638716560000|2021-12-05 15:02:40|20007.51|19887.51|20002.37|19882.37|20007.51|19887.51|20000.55|19880.55|10
1638716570000|2021-12-05 15:02:50|20001.25|19881.25|19998.93|19878.93|20001.25|19881.25|19998.89|19878.89|10
1638716580000|2021-12-05 15:03:00|19997.65|19877.65|19979.92|19859.92|19998.68|19878.68|19979.92|19859.92|10
1638716590000|2021-12-05 15:03:10|19978.64|19858.64|19973.59|19853.59|19979.03|19859.03|19973.59|19853.59|10
1638716600000|2021-12-05 15:03:20|19972.64|19852.64|19970.43|19850.43|19972.98|19852.98|19970.27|19850.27|10
1638716610000|2021-12-05 15:03:30|19969.31|19849.31|19968.91|19848.91|19969.97|19849.97|19968.57|19848.57|10
1638716620000|2021-12-05 15:03:40|19967.05|19847.05|19962.42|19842.42|19967.05|19847.05|19962.42|19842.42|10
1638716630000|2021-12-05 15:03:50|19961.99|19841.99|19957.36|19837.36|19962.07|19842.07|19957.36|19837.36|10
1638716640000|2021-12-05 15:04:00|19957.3|19837.3|19950.06|19830.06|19957.3|19837.3|19950.06|19830.06|10
1638716650000|2021-12-05 15:04:10|19940.51|19820.51|19938.9|19818.9|19940.51|19820.51|19937.9|19817.9|10
1638716660000|2021-12-05 15:04:20|19938.86|19818.86|19937.6|19817.6|19938.86|19818.86|19937.07|19817.07|10
1638716670000|2021-12-05 15:04:30|19937.72|19817.72|19929.82|19809.82|19937.72|19817.72|19928.74|19808.74|10
1638716680000|2021-12-05 15:04:40|19929.72|19809.72|19927.54|19807.54|19929.72|19809.72|19926.18|19806.18|10
1638716690000|2021-12-05 15:04:50|19925.84|19805.84|19920.39|19800.39|19925.84|19805.84|19916.31|19796.31|10
1638716700000|2021-12-05 15:05:00|19920.17|19800.17|19914.71|19794.71|19920.17|19800.17|19914.71|19794.71|10
1638716710000|2021-12-05 15:05:10|19914.14|19794.14|19914.21|19794.21|19914.21|19794.21|19912.56|19792.56|10
1638716720000|2021-12-05 15:05:20|19916.87|19796.87|19923.99|19803.99|19924|19804|19916.87|19796.87|10
1638716730000|2021-12-05 15:05:30|19925.41|19805.41|19928.93|19808.93|19929.82|19809.82|19925.41|19805.41|10
1638716740000|2021-12-05 15:05:40|19927.1|19807.1|19923.46|19803.46|19927.1|19807.1|19923.46|19803.46|9
1638716750000|2021-12-05 15:05:50|19924.4|19804.4|19919.66|19799.66|19924.4|19804.4|19919.66|19799.66|10
1638716760000|2021-12-05 15:06:00|19919.84|19799.84|19920.79|19800.79|19921.9|19801.9|19919.78|19799.78|10
1638716770000|2021-12-05 15:06:10|19920.36|19800.36|19916.13|19796.13|19920.36|19800.36|19916.13|19796.13|10
1638716780000|2021-12-05 15:06:20|19915.58|19795.58|19909.62|19789.62|19916.07|19796.07|19909.62|19789.62|10
1638716790000|2021-12-05 15:06:30|19909.04|19789.04|19908.08|19788.08|19909.79|19789.79|19907.87|19787.87|10
1638716800000|2021-12-05 15:06:40|19907.3|19787.3|19905.02|19785.02|19907.47|19787.47|19905.02|19785.02|10
1638716810000|2021-12-05 15:06:50|19905.49|19785.49|19900.98|19780.98|19905.49|19785.49|19900.98|19780.98|10
1638716820000|2021-12-05 15:07:00|19901.27|19781.27|19891.26|19771.26|19902.07|19782.07|19891.26|19771.26|10
1638716830000|2021-12-05 15:07:10|19892.01|19772.01|19886.46|19766.46|19892.01|19772.01|19886.46|19766.46|10
1638716840000|2021-12-05 15:07:20|19884.48|19764.48|19856.1|19736.1|19884.48|19764.48|19856.1|19736.1|10
1638716850000|2021-12-05 15:07:30|19852.32|19732.32|19810.59|19690.59|19852.32|19732.32|19810.59|19690.59|10
1638716860000|2021-12-05 15:07:40|19807.58|19687.58|19790.13|19670.13|19807.58|19687.58|19790.13|19670.13|10
1638716870000|2021-12-05 15:07:50|19787.21|19667.21|19760.71|19640.71|19787.21|19667.21|19760.71|19640.71|10
1638716880000|2021-12-05 15:08:00|19759.75|19639.75|19730.76|19610.76|19759.75|19639.75|19730.76|19610.76|10
1638716890000|2021-12-05 15:08:10|19725.93|19605.93|19716.28|19596.28|19725.93|19605.93|19712.67|19592.67|10
1638716900000|2021-12-05 15:08:20|19718.51|19598.51|19726.18|19606.18|19726.18|19606.18|19718.51|19598.51|10
1638716910000|2021-12-05 15:08:30|19726.54|19606.54|19736.05|19616.05|19743.44|19623.44|19726.54|19606.54|10
1638716920000|2021-12-05 15:08:40|19736.85|19616.85|19720|19600|19736.85|19616.85|19718.74|19598.74|10
1638716930000|2021-12-05 15:08:50|19721.31|19601.31|19721.43|19601.43|19722.89|19602.89|19720.94|19600.94|10
1638716940000|2021-12-05 15:09:00|19717.91|19597.91|19721.66|19601.66|19723.66|19603.66|19717.91|19597.91|10
1638716950000|2021-12-05 15:09:10|19720.52|19600.52|19721.42|19601.42|19721.42|19601.42|19718.72|19598.72|10
1638716960000|2021-12-05 15:09:20|19720.57|19600.57|19721.61|19601.61|19724.4|19604.4|19720.14|19600.14|10
1638716970000|2021-12-05 15:09:30|19722.97|19602.97|19723.06|19603.06|19724.22|19604.22|19722.07|19602.07|10
1638716980000|2021-12-05 15:09:40|19724.6|19604.6|19718.33|19598.33|19724.85|19604.85|19716.81|19596.81|10
1638716990000|2021-12-05 15:09:50|19719.65|19599.65|19714.08|19594.08|19721.29|19601.29|19714.08|19594.08|10
1638717000000|2021-12-05 15:10:00|19714.46|19594.46|19717.9|19597.9|19718.45|19598.45|19714.42|19594.42|10
1638717010000|2021-12-05 15:10:10|19715.59|19595.59|19706.85|19586.85|19715.59|19595.59|19706.85|19586.85|10
1638717020000|2021-12-05 15:10:20|19706.78|19586.78|19703.26|19583.26|19706.78|19586.78|19701.3|19581.3|10
1638717030000|2021-12-05 15:10:30|19704.32|19584.32|19702.48|19582.48|19704.32|19584.32|19701.29|19581.29|10
1638717040000|2021-12-05 15:10:40|19702.92|19582.92|19702.8|19582.8|19704|19584|19702.17|19582.17|10
1638717050000|2021-12-05 15:10:50|19701.74|19581.74|19714.77|19594.77|19714.77|19594.77|19701.39|19581.39|10
1638717060000|2021-12-05 15:11:00|19717.35|19597.35|19749.38|19629.38|19749.38|19629.38|19717.35|19597.35|10
1638717070000|2021-12-05 15:11:10|19750.26|19630.26|19747.34|19627.34|19752.47|19632.47|19745.99|19625.99|9
1638717080000|2021-12-05 15:11:20|19747.95|19627.95|19750.14|19630.14|19752.73|19632.73|19747.95|19627.95|10
1638717090000|2021-12-05 15:11:30|19748.42|19628.42|19745.28|19625.28|19748.42|19628.42|19744.33|19624.33|10
1638717100000|2021-12-05 15:11:40|19746.56|19626.56|19750.5|19630.5|19750.5|19630.5|19746.56|19626.56|10
1638717110000|2021-12-05 15:11:50|19752.43|19632.43|19751.02|19631.02|19753.08|19633.08|19750.85|19630.85|10
1638717120000|2021-12-05 15:12:00|19751.62|19631.62|19736.51|19616.51|19751.62|19631.62|19736.51|19616.51|10
1638717130000|2021-12-05 15:12:10|19732.17|19612.17|19710.15|19590.15|19732.17|19612.17|19710.15|19590.15|10
1638717140000|2021-12-05 15:12:20|19706.99|19586.99|19709.61|19589.61|19709.61|19589.61|19705.9|19585.9|10
1638717150000|2021-12-05 15:12:30|19709.56|19589.56|19702.17|19582.17|19710.39|19590.39|19702.17|19582.17|10
1638717160000|2021-12-05 15:12:40|19702.57|19582.57|19697.5|19577.5|19704.08|19584.08|19697.5|19577.5|10
1638717170000|2021-12-05 15:12:50|19695.92|19575.92|19696.6|19576.6|19697.06|19577.06|19695.29|19575.29|10
1638717180000|2021-12-05 15:13:00|19697.33|19577.33|19697.89|19577.89|19698.56|19578.56|19696.45|19576.45|10
1638717190000|2021-12-05 15:13:10|19697.49|19577.49|19685.87|19565.87|19697.49|19577.49|19685.87|19565.87|10
1638717200000|2021-12-05 15:13:20|19682.38|19562.38|19671.7|19551.7|19682.58|19562.58|19671.7|19551.7|10
1638717210000|2021-12-05 15:13:30|19670.26|19550.26|19634.41|19514.41|19670.26|19550.26|19634.41|19514.41|10
1638717220000|2021-12-05 15:13:40|19631.93|19511.93|19646.78|19526.78|19646.78|19526.78|19628.25|19508.25|10
1638717230000|2021-12-05 15:13:50|19653.16|19533.16|19651.61|19531.61|19654.73|19534.73|19651.2|19531.2|10
1638717240000|2021-12-05 15:14:00|19650.6|19530.6|19668.51|19548.51|19668.51|19548.51|19650.6|19530.6|10
1638717250000|2021-12-05 15:14:10|19674.06|19554.06|19675.65|19555.65|19679.66|19559.66|19674.06|19554.06|10
1638717260000|2021-12-05 15:14:20|19673.2|19553.2|19667.44|19547.44|19673.2|19553.2|19666.25|19546.25|10
1638717270000|2021-12-05 15:14:30|19664.83|19544.83|19655.21|19535.21|19664.83|19544.83|19655.02|19535.02|10
1638717280000|2021-12-05 15:14:40|19652.93|19532.93|19650.62|19530.62|19653.41|19533.41|19650.62|19530.62|10
1638717290000|2021-12-05 15:14:50|19650.49|19530.49|19647.5|19527.5|19650.49|19530.49|19646.14|19526.14|10
1638717300000|2021-12-05 15:15:00|19647.82|19527.82|19650.34|19530.34|19651.34|19531.34|19646.94|19526.94|10
1638717310000|2021-12-05 15:15:10|19651.95|19531.95|19650.04|19530.04|19652.63|19532.63|19649.81|19529.81|10
1638717320000|2021-12-05 15:15:20|19649.94|19529.94|19650.31|19530.31|19651.8|19531.8|19649.14|19529.14|10
1638717330000|2021-12-05 15:15:30|19651.75|19531.75|19667.81|19547.81|19667.81|19547.81|19651.75|19531.75|10
1638717340000|2021-12-05 15:15:40|19670.9|19550.9|19673.25|19553.25|19673.25|19553.25|19668.42|19548.42|10
1638717350000|2021-12-05 15:15:50|19667.35|19547.35|19663.47|19543.47|19667.35|19547.35|19661.46|19541.46|10
1638717360000|2021-12-05 15:16:00|19665.04|19545.04|19659.35|19539.35|19665.04|19545.04|19659.35|19539.35|10
1638717370000|2021-12-05 15:16:10|19658.73|19538.73|19655.75|19535.75|19658.73|19538.73|19654.49|19534.49|10
1638717380000|2021-12-05 15:16:20|19655.1|19535.1|19650.09|19530.09|19655.1|19535.1|19649.65|19529.65|10
1638717390000|2021-12-05 15:16:30|19650.14|19530.14|19645.21|19525.21|19650.14|19530.14|19645.18|19525.18|10
1638717400000|2021-12-05 15:16:40|19646.58|19526.58|19636.65|19516.65|19646.58|19526.58|19636.38|19516.38|10
1638717410000|2021-12-05 15:16:50|19637.04|19517.04|19631.7|19511.7|19637.04|19517.04|19631.7|19511.7|10
1638717420000|2021-12-05 15:17:00|19630.5|19510.5|19610.85|19490.85|19630.5|19510.5|19610.85|19490.85|10
1638717430000|2021-12-05 15:17:10|19611.56|19491.56|19612.88|19492.88|19615.47|19495.47|19605.82|19485.82|10
1638717440000|2021-12-05 15:17:20|19615.02|19495.02|19646.49|19526.49|19646.49|19526.49|19615.02|19495.02|10
1638717450000|2021-12-05 15:17:30|19646.3|19526.3|19635.48|19515.48|19646.3|19526.3|19635.48|19515.48|10
1638717460000|2021-12-05 15:17:40|19629.35|19509.35|19618.68|19498.68|19629.35|19509.35|19618.68|19498.68|10
1638717470000|2021-12-05 15:17:50|19616.58|19496.58|19603.64|19483.64|19616.58|19496.58|19603.64|19483.64|10
1638717480000|2021-12-05 15:18:00|19600.22|19480.22|19607.81|19487.81|19608.2|19488.2|19600.15|19480.15|10
1638717490000|2021-12-05 15:18:10|19608.76|19488.76|19612.18|19492.18|19615.2|19495.2|19608.76|19488.76|10
1638717500000|2021-12-05 15:18:20|19613.26|19493.26|19614.21|19494.21|19619.33|19499.33|19613.26|19493.26|10
1638717510000|2021-12-05 15:18:30|19613.79|19493.79|19609.01|19489.01|19613.79|19493.79|19609.01|19489.01|10
1638717520000|2021-12-05 15:18:40|19608.82|19488.82|19608.23|19488.23|19608.82|19488.82|19607.19|19487.19|10
1638717530000|2021-12-05 15:18:50|19608.63|19488.63|19607.29|19487.29|19608.63|19488.63|19605.89|19485.89|10
1638717540000|2021-12-05 15:19:00|19604.66|19484.66|19575.97|19455.97|19604.66|19484.66|19575.97|19455.97|10
1638717550000|2021-12-05 15:19:10|19574.81|19454.81|19581.21|19461.21|19581.21|19461.21|19570.54|19450.54|10
1638717560000|2021-12-05 15:19:20|19585.88|19465.88|19608.77|19488.77|19608.77|19488.77|19585.88|19465.88|10
1638717570000|2021-12-05 15:19:30|19610.19|19490.19|19619.61|19499.61|19619.88|19499.88|19610.19|19490.19|10
1638717580000|2021-12-05 15:19:40|19618.69|19498.69|19614.14|19494.14|19618.69|19498.69|19614.04|19494.04|10
1638717590000|2021-12-05 15:19:50|19613.99|19493.99|19619.21|19499.21|19619.21|19499.21|19613.82|19493.82|10
1638717600000|2021-12-05 15:20:00|19620.26|19500.26|19623.2|19503.2|19624.64|19504.64|19620.26|19500.26|10
1638717610000|2021-12-05 15:20:10|19624.01|19504.01|19637.26|19517.26|19638.56|19518.56|19624.01|19504.01|10
1638717620000|2021-12-05 15:20:20|19640.27|19520.27|19663.49|19543.49|19665.59|19545.59|19640.27|19520.27|10
1638717630000|2021-12-05 15:20:30|19659.78|19539.78|19649.62|19529.62|19659.78|19539.78|19649.62|19529.62|10
1638717640000|2021-12-05 15:20:40|19647.01|19527.01|19640.07|19520.07|19647.01|19527.01|19638.81|19518.81|10
1638717650000|2021-12-05 15:20:50|19639.72|19519.72|19644.12|19524.12|19644.12|19524.12|19639.72|19519.72|10
1638717660000|2021-12-05 15:21:00|19646.62|19526.62|19639.23|19519.23|19646.62|19526.62|19639.23|19519.23|10
1638717670000|2021-12-05 15:21:10|19637.36|19517.36|19622.32|19502.32|19637.36|19517.36|19622.19|19502.19|10
1638717680000|2021-12-05 15:21:20|19620.3|19500.3|19620.54|19500.54|19621.18|19501.18|19618.3|19498.3|10
1638717690000|2021-12-05 15:21:30|19621.39|19501.39|19615|19495|19624.03|19504.03|19615|19495|10
1638717700000|2021-12-05 15:21:40|19614.19|19494.19|19603.08|19483.08|19614.19|19494.19|19603.08|19483.08|10
1638717710000|2021-12-05 15:21:50|19603.21|19483.21|19609.75|19489.75|19609.75|19489.75|19602.85|19482.85|10
1638717720000|2021-12-05 15:22:00|19611.2|19491.2|19621.19|19501.19|19622.4|19502.4|19611.2|19491.2|10
1638717730000|2021-12-05 15:22:10|19621.51|19501.51|19618.52|19498.52|19621.75|19501.75|19617.9|19497.9|10
1638717740000|2021-12-05 15:22:20|19618.94|19498.94|19622.51|19502.51|19623.2|19503.2|19618.94|19498.94|10
1638717750000|2021-12-05 15:22:30|19623.52|19503.52|19627.07|19507.07|19627.07|19507.07|19623.43|19503.43|10
1638717760000|2021-12-05 15:22:40|19628.85|19508.85|19642.75|19522.75|19642.75|19522.75|19628.85|19508.85|10
1638717770000|2021-12-05 15:22:50|19642.96|19522.96|19654.39|19534.39|19654.99|19534.99|19642.96|19522.96|10
1638717780000|2021-12-05 15:23:00|19653.92|19533.92|19650.54|19530.54|19655.49|19535.49|19648.89|19528.89|10
1638717790000|2021-12-05 15:23:10|19650.09|19530.09|19663.06|19543.06|19663.06|19543.06|19647.7|19527.7|10
1638717800000|2021-12-05 15:23:20|19664.97|19544.97|19680.35|19560.35|19680.43|19560.43|19664.97|19544.97|10
1638717810000|2021-12-05 15:23:30|19680.86|19560.86|19667.19|19547.19|19681.22|19561.22|19667.19|19547.19|10
1638717820000|2021-12-05 15:23:40|19666.98|19546.98|19675.11|19555.11|19675.68|19555.68|19665.36|19545.36|10
1638717830000|2021-12-05 15:23:50|19676.16|19556.16|19677.16|19557.16|19679.14|19559.14|19676.16|19556.16|10
1638717840000|2021-12-05 15:24:00|19677.08|19557.08|19679.77|19559.77|19679.79|19559.79|19677.01|19557.01|10
1638717850000|2021-12-05 15:24:10|19680.21|19560.21|19679.57|19559.57|19682.14|19562.14|19679.57|19559.57|10
1638717860000|2021-12-05 15:24:20|19679.48|19559.48|19681|19561|19681.73|19561.73|19678.11|19558.11|10
1638717870000|2021-12-05 15:24:30|19681.53|19561.53|19687.26|19567.26|19687.28|19567.28|19681.53|19561.53|10
1638717880000|2021-12-05 15:24:40|19687.82|19567.82|19686.11|19566.11|19687.82|19567.82|19685.91|19565.91|10
1638717890000|2021-12-05 15:24:50|19694.93|19574.93|19690.56|19570.56|19694.93|19574.93|19690.56|19570.56|9
1638717900000|2021-12-05 15:25:00|19690.91|19570.91|19671.72|19551.72|19690.91|19570.91|19671.72|19551.72|10
1638717910000|2021-12-05 15:25:10|19669.2|19549.2|19649.46|19529.46|19669.2|19549.2|19645.6|19525.6|10
1638717920000|2021-12-05 15:25:20|19652.61|19532.61|19658.42|19538.42|19658.42|19538.42|19652.61|19532.61|10
1638717930000|2021-12-05 15:25:30|19659.65|19539.65|19663.47|19543.47|19663.47|19543.47|19659.24|19539.24|10
1638717940000|2021-12-05 15:25:40|19663.85|19543.85|19683.3|19563.3|19683.3|19563.3|19663.85|19543.85|10
1638717950000|2021-12-05 15:25:50|19683.39|19563.39|19686.12|19566.12|19686.12|19566.12|19682.45|19562.45|10
1638717960000|2021-12-05 15:26:00|19686.42|19566.42|19689.11|19569.11|19689.11|19569.11|19686.42|19566.42|10
1638717970000|2021-12-05 15:26:10|19688.11|19568.11|19683.37|19563.37|19688.11|19568.11|19681.89|19561.89|10
1638717980000|2021-12-05 15:26:20|19683.76|19563.76|19682.42|19562.42|19684.26|19564.26|19680.7|19560.7|10
1638717990000|2021-12-05 15:26:30|19682.29|19562.29|19679.34|19559.34|19683.16|19563.16|19679.07|19559.07|10
1638718000000|2021-12-05 15:26:40|19680.23|19560.23|19670.55|19550.55|19680.23|19560.23|19670.55|19550.55|10
1638718010000|2021-12-05 15:26:50|19667.22|19547.22|19667.46|19547.46|19668.84|19548.84|19666.1|19546.1|10
1638718020000|2021-12-05 15:27:00|19667.65|19547.65|19661.71|19541.71|19667.65|19547.65|19661.71|19541.71|10
1638718030000|2021-12-05 15:27:10|19660.24|19540.24|19651.94|19531.94|19660.24|19540.24|19651.94|19531.94|10
1638718040000|2021-12-05 15:27:20|19650.3|19530.3|19648.84|19528.84|19650.3|19530.3|19646.09|19526.09|10
1638718050000|2021-12-05 15:27:30|19649.15|19529.15|19653.94|19533.94|19653.94|19533.94|19649.1|19529.1|10
1638718060000|2021-12-05 15:27:40|19655.73|19535.73|19664.19|19544.19|19664.19|19544.19|19655.73|19535.73|10
1638718070000|2021-12-05 15:27:50|19663.37|19543.37|19662.65|19542.65|19667.01|19547.01|19662.65|19542.65|10
1638718080000|2021-12-05 15:28:00|19662.83|19542.83|19657.19|19537.19|19662.83|19542.83|19657.19|19537.19|10
1638718090000|2021-12-05 15:28:10|19657.38|19537.38|19648.07|19528.07|19657.38|19537.38|19647.89|19527.89|10
1638718100000|2021-12-05 15:28:20|19646.06|19526.06|19641.06|19521.06|19646.06|19526.06|19641.06|19521.06|10
1638718110000|2021-12-05 15:28:30|19640.77|19520.77|19638.25|19518.25|19640.77|19520.77|19637.9|19517.9|10
1638718120000|2021-12-05 15:28:40|19637.78|19517.78|19632.27|19512.27|19637.78|19517.78|19632.27|19512.27|10
1638718130000|2021-12-05 15:28:50|19628.52|19508.52|19624.95|19504.95|19628.52|19508.52|19623.44|19503.44|10
1638718140000|2021-12-05 15:29:00|19625.66|19505.66|19627.5|19507.5|19627.72|19507.72|19625.66|19505.66|10
1638718150000|2021-12-05 15:29:10|19626.75|19506.75|19622.84|19502.84|19626.75|19506.75|19622.84|19502.84|10
1638718160000|2021-12-05 15:29:20|19623.01|19503.01|19617.07|19497.07|19623.4|19503.4|19617.07|19497.07|10
1638718170000|2021-12-05 15:29:30|19616.43|19496.43|19614.31|19494.31|19618.39|19498.39|19614.31|19494.31|10
1638718180000|2021-12-05 15:29:40|19615.14|19495.14|19612.95|19492.95|19615.14|19495.14|19612.37|19492.37|9
1638718190000|2021-12-05 15:29:50|19612.54|19492.54|19605.44|19485.44|19612.54|19492.54|19605.41|19485.41|10
1638718200000|2021-12-05 15:30:00|19606.12|19486.12|19601.95|19481.95|19606.12|19486.12|19601.95|19481.95|10
1638718210000|2021-12-05 15:30:10|19601.37|19481.37|19603.77|19483.77|19605.08|19485.08|19601.3|19481.3|9
1638718220000|2021-12-05 15:30:20|19604.35|19484.35|19588.9|19468.9|19604.55|19484.55|19588.9|19468.9|10
1638718230000|2021-12-05 15:30:30|19587.19|19467.19|19579.2|19459.2|19587.19|19467.19|19578.83|19458.83|10
1638718240000|2021-12-05 15:30:40|19579.55|19459.55|19577.31|19457.31|19579.55|19459.55|19576.93|19456.93|10
1638718250000|2021-12-05 15:30:50|19577.13|19457.13|19573.11|19453.11|19577.13|19457.13|19573.11|19453.11|10
1638718260000|2021-12-05 15:31:00|19572.87|19452.87|19565.42|19445.42|19572.87|19452.87|19565.42|19445.42|10
1638718270000|2021-12-05 15:31:10|19564.44|19444.44|19554.7|19434.7|19564.44|19444.44|19554.7|19434.7|10
1638718280000|2021-12-05 15:31:20|19554.58|19434.58|19550.76|19430.76|19554.58|19434.58|19549.97|19429.97|10
1638718290000|2021-12-05 15:31:30|19552.11|19432.11|19536.16|19416.16|19552.11|19432.11|19536.16|19416.16|10
1638718300000|2021-12-05 15:31:40|19535.22|19415.22|19519.92|19399.92|19535.22|19415.22|19519.92|19399.92|10
1638718310000|2021-12-05 15:31:50|19519.19|19399.19|19499.76|19379.76|19519.19|19399.19|19499.76|19379.76|10
1638718320000|2021-12-05 15:32:00|19491.87|19371.87|19469.4|19349.4|19491.87|19371.87|19468.17|19348.17|10
1638718330000|2021-12-05 15:32:10|19480.9|19360.9|19492.49|19372.49|19497.01|19377.01|19480.9|19360.9|10
1638718340000|2021-12-05 15:32:20|19488.4|19368.4|19488.73|19368.73|19489.56|19369.56|19486.7|19366.7|10
1638718350000|2021-12-05 15:32:30|19488.8|19368.8|19501.44|19381.44|19501.44|19381.44|19488.8|19368.8|10
1638718360000|2021-12-05 15:32:40|19501.14|19381.14|19490.31|19370.31|19501.14|19381.14|19489.84|19369.84|10
1638718370000|2021-12-05 15:32:50|19490.13|19370.13|19484.23|19364.23|19490.13|19370.13|19482.96|19362.96|10
1638718380000|2021-12-05 15:33:00|19481.49|19361.49|19473.86|19353.86|19481.49|19361.49|19473.86|19353.86|10
1638718390000|2021-12-05 15:33:10|19474|19354|19489.88|19369.88|19489.88|19369.88|19474|19354|10
1638718400000|2021-12-05 15:33:20|19490.44|19370.44|19490.91|19370.91|19492.55|19372.55|19488.21|19368.21|10
1638718410000|2021-12-05 15:33:30|19489.16|19369.16|19476.86|19356.86|19489.16|19369.16|19476.77|19356.77|10
1638718420000|2021-12-05 15:33:40|19477.74|19357.74|19476.05|19356.05|19477.74|19357.74|19475.57|19355.57|9
1638718430000|2021-12-05 15:33:50|19470.19|19350.19|19469.7|19349.7|19470.19|19350.19|19467.48|19347.48|10
1638718440000|2021-12-05 15:34:00|19468.57|19348.57|19456.42|19336.42|19468.57|19348.57|19455.37|19335.37|10
1638718450000|2021-12-05 15:34:10|19456.39|19336.39|19462.67|19342.67|19463.67|19343.67|19456.39|19336.39|10
1638718460000|2021-12-05 15:34:20|19463.73|19343.73|19469.73|19349.73|19472.03|19352.03|19463.73|19343.73|10
1638718470000|2021-12-05 15:34:30|19467.32|19347.32|19441.95|19321.95|19467.32|19347.32|19441.95|19321.95|10
1638718480000|2021-12-05 15:34:40|19444.99|19324.99|19450.33|19330.33|19452.38|19332.38|19444.99|19324.99|10
1638718490000|2021-12-05 15:34:50|19449.85|19329.85|19447.22|19327.22|19449.85|19329.85|19446.67|19326.67|10
1638718500000|2021-12-05 15:35:00|19447.4|19327.4|19439.58|19319.58|19449.34|19329.34|19439.47|19319.47|10
1638718510000|2021-12-05 15:35:10|19437|19317|19423.81|19303.81|19437|19317|19423|19303|10
1638718520000|2021-12-05 15:35:20|19424.24|19304.24|19419.08|19299.08|19425.97|19305.97|19419.08|19299.08|9
1638718530000|2021-12-05 15:35:30|19418.9|19298.9|19410.77|19290.77|19418.9|19298.9|19410.77|19290.77|10
1638718540000|2021-12-05 15:35:40|19409.11|19289.11|19383.46|19263.46|19409.11|19289.11|19383.46|19263.46|10
1638718550000|2021-12-05 15:35:50|19382.13|19262.13|19351.84|19231.84|19382.13|19262.13|19351.84|19231.84|10
1638718560000|2021-12-05 15:36:00|19340.55|19220.55|19324.06|19204.06|19340.55|19220.55|19318.45|19198.45|10
1638718570000|2021-12-05 15:36:10|19325.75|19205.75|19339.81|19219.81|19339.81|19219.81|19325.75|19205.75|10
1638718580000|2021-12-05 15:36:20|19339.73|19219.73|19341.83|19221.83|19342.55|19222.55|19333.2|19213.2|10
1638718590000|2021-12-05 15:36:30|19342|19222|19336.26|19216.26|19344.49|19224.49|19336.26|19216.26|10
1638718600000|2021-12-05 15:36:40|19334.36|19214.36|19329.65|19209.65|19334.36|19214.36|19324.06|19204.06|10
1638718610000|2021-12-05 15:36:50|19326.37|19206.37|19321.8|19201.8|19326.55|19206.55|19319.6|19199.6|10
1638718620000|2021-12-05 15:37:00|19323.48|19203.48|19310.14|19190.14|19323.48|19203.48|19308.01|19188.01|10
1638718630000|2021-12-05 15:37:10|19309.35|19189.35|19311.08|19191.08|19311.71|19191.71|19302.86|19182.86|10
1638718640000|2021-12-05 15:37:20|19314.47|19194.47|19313.49|19193.49|19324|19204|19313.49|19193.49|10
1638718650000|2021-12-05 15:37:30|19315.73|19195.73|19316.57|19196.57|19316.82|19196.82|19314.31|19194.31|9
1638718660000|2021-12-05 15:37:40|19315.46|19195.46|19318.88|19198.88|19318.88|19198.88|19312.57|19192.57|10
1638718670000|2021-12-05 15:37:50|19318.83|19198.83|19339|19219|19339|19219|19318.83|19198.83|10
1638718680000|2021-12-05 15:38:00|19339.61|19219.61|19342.49|19222.49|19342.49|19222.49|19335.14|19215.14|10
1638718690000|2021-12-05 15:38:10|19345.46|19225.46|19359.29|19239.29|19359.29|19239.29|19345.46|19225.46|10
1638718700000|2021-12-05 15:38:20|19361.04|19241.04|19391.01|19271.01|19391.01|19271.01|19361.04|19241.04|10
1638718710000|2021-12-05 15:38:30|19390.37|19270.37|19409.72|19289.72|19409.72|19289.72|19390.37|19270.37|10
1638718720000|2021-12-05 15:38:40|19408.8|19288.8|19411.06|19291.06|19413.95|19293.95|19408.8|19288.8|10
1638718730000|2021-12-05 15:38:50|19410.15|19290.15|19400.58|19280.58|19410.15|19290.15|19400.58|19280.58|10
1638718740000|2021-12-05 15:39:00|19398.18|19278.18|19378|19258|19398.76|19278.76|19378|19258|10
1638718750000|2021-12-05 15:39:10|19378.25|19258.25|19350.55|19230.55|19378.25|19258.25|19350.55|19230.55|10
1638718760000|2021-12-05 15:39:20|19351.46|19231.46|19359.11|19239.11|19360.36|19240.36|19351.46|19231.46|10
1638718770000|2021-12-05 15:39:30|19356.8|19236.8|19350.12|19230.12|19356.8|19236.8|19348.99|19228.99|10
1638718780000|2021-12-05 15:39:40|19350.52|19230.52|19345.94|19225.94|19350.52|19230.52|19345.14|19225.14|10
1638718790000|2021-12-05 15:39:50|19343.98|19223.98|19351.66|19231.66|19352.1|19232.1|19342.27|19222.27|10
1638718800000|2021-12-05 15:40:00|19353.46|19233.46|19365.45|19245.45|19365.45|19245.45|19353.46|19233.46|10
1638718810000|2021-12-05 15:40:10|19364.43|19244.43|19374.87|19254.87|19374.87|19254.87|19364.43|19244.43|10
1638718820000|2021-12-05 15:40:20|19376.74|19256.74|19386.16|19266.16|19386.16|19266.16|19376.74|19256.74|10
1638718830000|2021-12-05 15:40:30|19387.32|19267.32|19402.44|19282.44|19403.02|19283.02|19387.32|19267.32|10
1638718840000|2021-12-05 15:40:40|19404.72|19284.72|19414.74|19294.74|19414.74|19294.74|19404.08|19284.08|10
1638718850000|2021-12-05 15:40:50|19414.67|19294.67|19424.49|19304.49|19424.94|19304.94|19414.67|19294.67|10
1638718860000|2021-12-05 15:41:00|19423.68|19303.68|19414.3|19294.3|19423.68|19303.68|19414.3|19294.3|10
1638718870000|2021-12-05 15:41:10|19414.11|19294.11|19417.84|19297.84|19417.84|19297.84|19408.98|19288.98|10
1638718880000|2021-12-05 15:41:20|19418.38|19298.38|19417.94|19297.94|19418.38|19298.38|19415.17|19295.17|9
1638718890000|2021-12-05 15:41:30|19419.01|19299.01|19425.97|19305.97|19426.4|19306.4|19419.01|19299.01|10
1638718900000|2021-12-05 15:41:40|19425.99|19305.99|19439.03|19319.03|19439.03|19319.03|19425.94|19305.94|10
1638718910000|2021-12-05 15:41:50|19439.61|19319.61|19439.22|19319.22|19441.67|19321.67|19439.22|19319.22|10
1638718920000|2021-12-05 15:42:00|19438.83|19318.83|19429.41|19309.41|19438.83|19318.83|19429.41|19309.41|10
1638718930000|2021-12-05 15:42:10|19426.44|19306.44|19394.7|19274.7|19426.44|19306.44|19394.7|19274.7|10
1638718940000|2021-12-05 15:42:20|19394.04|19274.04|19375.95|19255.95|19394.04|19274.04|19373.24|19253.24|10
1638718950000|2021-12-05 15:42:30|19381.16|19261.16|19389.81|19269.81|19390.75|19270.75|19381.16|19261.16|10
1638718960000|2021-12-05 15:42:40|19390.2|19270.2|19382.88|19262.88|19390.2|19270.2|19382.88|19262.88|10
1638718970000|2021-12-05 15:42:50|19382.96|19262.96|19385.99|19265.99|19385.99|19265.99|19381.76|19261.76|10
1638718980000|2021-12-05 15:43:00|19385.47|19265.47|19386.56|19266.56|19386.56|19266.56|19383.64|19263.64|10
1638718990000|2021-12-05 15:43:10|19388.27|19268.27|19412.46|19292.46|19412.46|19292.46|19388.27|19268.27|10
1638719000000|2021-12-05 15:43:20|19412.19|19292.19|19428.54|19308.54|19429.09|19309.09|19412.19|19292.19|10
1638719010000|2021-12-05 15:43:30|19427.33|19307.33|19419.75|19299.75|19427.33|19307.33|19419.29|19299.29|10
1638719020000|2021-12-05 15:43:40|19420.78|19300.78|19426.76|19306.76|19426.76|19306.76|19420.78|19300.78|10
1638719030000|2021-12-05 15:43:50|19425.87|19305.87|19421.08|19301.08|19427.99|19307.99|19421.08|19301.08|10
1638719040000|2021-12-05 15:44:00|19421.07|19301.07|19397.01|19277.01|19421.07|19301.07|19397.01|19277.01|10
1638719050000|2021-12-05 15:44:10|19396.31|19276.31|19378.98|19258.98|19396.31|19276.31|19377.8|19257.8|10
1638719060000|2021-12-05 15:44:20|19378.92|19258.92|19378.98|19258.98|19380.26|19260.26|19377.23|19257.23|10
1638719070000|2021-12-05 15:44:30|19379.12|19259.12|19380.27|19260.27|19380.27|19260.27|19378.24|19258.24|10
1638719080000|2021-12-05 15:44:40|19379.3|19259.3|19375.41|19255.41|19380.96|19260.96|19375.19|19255.19|10
1638719090000|2021-12-05 15:44:50|19373.66|19253.66|19368.93|19248.93|19373.66|19253.66|19368.93|19248.93|10
1638719100000|2021-12-05 15:45:00|19368.87|19248.87|19381.67|19261.67|19381.67|19261.67|19367.8|19247.8|10
1638719110000|2021-12-05 15:45:10|19383.51|19263.51|19403.82|19283.82|19403.82|19283.82|19383.51|19263.51|10
1638719120000|2021-12-05 15:45:20|19404.66|19284.66|19413.44|19293.44|19413.44|19293.44|19404.66|19284.66|10
1638719130000|2021-12-05 15:45:30|19413.19|19293.19|19419.01|19299.01|19420.16|19300.16|19413.19|19293.19|10
1638719140000|2021-12-05 15:45:40|19420.54|19300.54|19414.73|19294.73|19421.38|19301.38|19414.73|19294.73|10
1638719150000|2021-12-05 15:45:50|19414.41|19294.41|19410.85|19290.85|19414.41|19294.41|19408.38|19288.38|10
1638719160000|2021-12-05 15:46:00|19411.3|19291.3|19419.07|19299.07|19419.07|19299.07|19411.3|19291.3|10
1638719170000|2021-12-05 15:46:10|19419.34|19299.34|19438.63|19318.63|19438.63|19318.63|19419.34|19299.34|10
1638719180000|2021-12-05 15:46:20|19439.49|19319.49|19438.64|19318.64|19444.59|19324.59|19438.64|19318.64|10
1638719190000|2021-12-05 15:46:30|19438.31|19318.31|19427.69|19307.69|19438.31|19318.31|19427.69|19307.69|10
1638719200000|2021-12-05 15:46:40|19428.51|19308.51|19408.1|19288.1|19428.51|19308.51|19408.1|19288.1|10
1638719210000|2021-12-05 15:46:50|19408.28|19288.28|19413.81|19293.81|19413.81|19293.81|19406.79|19286.79|10
1638719220000|2021-12-05 15:47:00|19416.8|19296.8|19425.17|19305.17|19426.52|19306.52|19416.8|19296.8|10
1638719230000|2021-12-05 15:47:10|19431.75|19311.75|19434.49|19314.49|19437.84|19317.84|19431.75|19311.75|10
1638719240000|2021-12-05 15:47:20|19436.15|19316.15|19429.75|19309.75|19438.15|19318.15|19429.75|19309.75|10
1638719250000|2021-12-05 15:47:30|19424.66|19304.66|19433.53|19313.53|19448.4|19328.4|19422.95|19302.95|10
1638719260000|2021-12-05 15:47:40|19435.77|19315.77|19446.88|19326.88|19447.73|19327.73|19435.46|19315.46|10
1638719270000|2021-12-05 15:47:50|19446.46|19326.46|19443.87|19323.87|19447.59|19327.59|19443.87|19323.87|10
1638719280000|2021-12-05 15:48:00|19443.32|19323.32|19433.63|19313.63|19443.42|19323.42|19432.72|19312.72|10
1638719290000|2021-12-05 15:48:10|19434.64|19314.64|19440.07|19320.07|19441.02|19321.02|19434.64|19314.64|10
1638719300000|2021-12-05 15:48:20|19439.66|19319.66|19429.02|19309.02|19439.8|19319.8|19429.02|19309.02|10
1638719310000|2021-12-05 15:48:30|19430.42|19310.42|19431.35|19311.35|19432.99|19312.99|19428.19|19308.19|10
1638719320000|2021-12-05 15:48:40|19431.1|19311.1|19431.66|19311.66|19431.66|19311.66|19427.92|19307.92|10
1638719330000|2021-12-05 15:48:50|19431.58|19311.58|19425.75|19305.75|19431.58|19311.58|19425.75|19305.75|10
1638719340000|2021-12-05 15:49:00|19424.46|19304.46|19409.27|19289.27|19424.46|19304.46|19409.27|19289.27|10
1638719350000|2021-12-05 15:49:10|19408.42|19288.42|19394.66|19274.66|19408.42|19288.42|19394.66|19274.66|10
1638719360000|2021-12-05 15:49:20|19395.67|19275.67|19386.05|19266.05|19395.67|19275.67|19386.05|19266.05|10
1638719370000|2021-12-05 15:49:30|19385.73|19265.73|19387.79|19267.79|19388.84|19268.84|19381.24|19261.24|10
1638719380000|2021-12-05 15:49:40|19388.21|19268.21|19389.2|19269.2|19389.79|19269.79|19387.55|19267.55|10
1638719390000|2021-12-05 15:49:50|19391.37|19271.37|19394.58|19274.58|19394.98|19274.98|19391.3|19271.3|10
1638719400000|2021-12-05 15:50:00|19394.18|19274.18|19404.55|19284.55|19404.55|19284.55|19394.18|19274.18|10
1638719410000|2021-12-05 15:50:10|19405.72|19285.72|19401.66|19281.66|19405.72|19285.72|19401.66|19281.66|9
1638719420000|2021-12-05 15:50:20|19401.63|19281.63|19389.62|19269.62|19401.63|19281.63|19389.62|19269.62|10
1638719430000|2021-12-05 15:50:30|19389.7|19269.7|19386.88|19266.88|19391.08|19271.08|19386.88|19266.88|10
1638719440000|2021-12-05 15:50:40|19385.79|19265.79|19383.75|19263.75|19385.79|19265.79|19383.04|19263.04|9
1638719450000|2021-12-05 15:50:50|19384.02|19264.02|19383.13|19263.13|19384.02|19264.02|19382.32|19262.32|10
1638719460000|2021-12-05 15:51:00|19383.41|19263.41|19376.54|19256.54|19383.41|19263.41|19376.53|19256.53|10
1638719470000|2021-12-05 15:51:10|19374.16|19254.16|19356.25|19236.25|19374.16|19254.16|19356.25|19236.25|10
1638719480000|2021-12-05 15:51:20|19356.28|19236.28|19354.04|19234.04|19357.77|19237.77|19353.96|19233.96|10
1638719490000|2021-12-05 15:51:30|19355.68|19235.68|19353.42|19233.42|19357.62|19237.62|19353.42|19233.42|9
1638719500000|2021-12-05 15:51:40|19353.58|19233.58|19367.51|19247.51|19367.51|19247.51|19353.58|19233.58|10
1638719510000|2021-12-05 15:51:50|19369.25|19249.25|19406.04|19286.04|19406.04|19286.04|19369.25|19249.25|10
1638719520000|2021-12-05 15:52:00|19408.01|19288.01|19422.05|19302.05|19423.87|19303.87|19407.72|19287.72|10
1638719530000|2021-12-05 15:52:10|19424.03|19304.03|19442.2|19322.2|19442.2|19322.2|19424.03|19304.03|10
1638719540000|2021-12-05 15:52:20|19444.12|19324.12|19446.74|19326.74|19448.65|19328.65|19444.11|19324.11|10
1638719550000|2021-12-05 15:52:30|19448.41|19328.41|19445.54|19325.54|19448.41|19328.41|19441.61|19321.61|10
1638719560000|2021-12-05 15:52:40|19445.96|19325.96|19442.78|19322.78|19445.96|19325.96|19440.75|19320.75|10
1638719570000|2021-12-05 15:52:50|19441.64|19321.64|19452.38|19332.38|19452.38|19332.38|19441.64|19321.64|10
1638719580000|2021-12-05 15:53:00|19451.69|19331.69|19437.28|19317.28|19451.69|19331.69|19437.17|19317.17|10
1638719590000|2021-12-05 15:53:10|19433.54|19313.54|19425.29|19305.29|19433.54|19313.54|19425.29|19305.29|10
1638719600000|2021-12-05 15:53:20|19424.13|19304.13|19409.94|19289.94|19424.13|19304.13|19409.94|19289.94|10
1638719610000|2021-12-05 15:53:30|19408.91|19288.91|19412.49|19292.49|19413.47|19293.47|19408.91|19288.91|10
1638719620000|2021-12-05 15:53:40|19409.64|19289.64|19401.83|19281.83|19409.64|19289.64|19401.83|19281.83|10
1638719630000|2021-12-05 15:53:50|19402.95|19282.95|19400.02|19280.02|19402.95|19282.95|19399.68|19279.68|10
1638719640000|2021-12-05 15:54:00|19400.39|19280.39|19409.85|19289.85|19409.85|19289.85|19400.39|19280.39|9
1638719650000|2021-12-05 15:54:10|19410.2|19290.2|19423|19303|19423|19303|19409.98|19289.98|10
1638719660000|2021-12-05 15:54:20|19426.29|19306.29|19449.59|19329.59|19449.59|19329.59|19426.29|19306.29|10
1638719670000|2021-12-05 15:54:30|19449.61|19329.61|19443|19323|19450.2|19330.2|19441.33|19321.33|10
1638719680000|2021-12-05 15:54:40|19442.83|19322.83|19438.26|19318.26|19443.87|19323.87|19438.26|19318.26|10
1638719690000|2021-12-05 15:54:50|19438.62|19318.62|19442.88|19322.88|19442.88|19322.88|19438.08|19318.08|10
1638719700000|2021-12-05 15:55:00|19443.71|19323.71|19451.6|19331.6|19451.6|19331.6|19443.2|19323.2|10
1638719710000|2021-12-05 15:55:10|19451.92|19331.92|19448.87|19328.87|19451.92|19331.92|19448.15|19328.15|10
1638719720000|2021-12-05 15:55:20|19448.89|19328.89|19451.01|19331.01|19451.01|19331.01|19448.88|19328.88|10
1638719730000|2021-12-05 15:55:30|19451.04|19331.04|19451.88|19331.88|19451.88|19331.88|19449.12|19329.12|10
1638719740000|2021-12-05 15:55:40|19453.05|19333.05|19459.46|19339.46|19459.46|19339.46|19453.05|19333.05|10
1638719750000|2021-12-05 15:55:50|19462.14|19342.14|19490.47|19370.47|19490.47|19370.47|19462.14|19342.14|10
1638719760000|2021-12-05 15:56:00|19490.89|19370.89|19489.78|19369.78|19493.01|19373.01|19489.78|19369.78|10
1638719770000|2021-12-05 15:56:10|19487.04|19367.04|19478.59|19358.59|19487.17|19367.17|19478.59|19358.59|10
1638719780000|2021-12-05 15:56:20|19477.66|19357.66|19483.66|19363.66|19483.66|19363.66|19477.37|19357.37|10
1638719790000|2021-12-05 15:56:30|19482.91|19362.91|19481.94|19361.94|19482.91|19362.91|19481.04|19361.04|10
1638719800000|2021-12-05 15:56:40|19481.86|19361.86|19491.71|19371.71|19492.43|19372.43|19481.86|19361.86|10
1638719810000|2021-12-05 15:56:50|19491.37|19371.37|19485.31|19365.31|19492.65|19372.65|19485.31|19365.31|10
1638719820000|2021-12-05 15:57:00|19482.34|19362.34|19471.51|19351.51|19482.34|19362.34|19471.51|19351.51|10
1638719830000|2021-12-05 15:57:10|19470.91|19350.91|19462.31|19342.31|19470.91|19350.91|19462.31|19342.31|10
1638719840000|2021-12-05 15:57:20|19463.77|19343.77|19461.41|19341.41|19464.23|19344.23|19461.41|19341.41|10
1638719850000|2021-12-05 15:57:30|19461.39|19341.39|19463.33|19343.33|19465.28|19345.28|19460.67|19340.67|10
1638719860000|2021-12-05 15:57:40|19464.28|19344.28|19478.59|19358.59|19478.59|19358.59|19463.85|19343.85|10
1638719870000|2021-12-05 15:57:50|19480.75|19360.75|19483.04|19363.04|19483.04|19363.04|19480.75|19360.75|10
1638719880000|2021-12-05 15:58:00|19483.84|19363.84|19485.53|19365.53|19485.98|19365.98|19483.7|19363.7|10
1638719890000|2021-12-05 15:58:10|19483.68|19363.68|19470.17|19350.17|19483.68|19363.68|19470.17|19350.17|10
1638719900000|2021-12-05 15:58:20|19467.98|19347.98|19471.87|19351.87|19471.87|19351.87|19465.8|19345.8|10
1638719910000|2021-12-05 15:58:30|19471.77|19351.77|19477.54|19357.54|19477.72|19357.72|19471.77|19351.77|10
1638719920000|2021-12-05 15:58:40|19482.44|19362.44|19477.9|19357.9|19482.8|19362.8|19477.9|19357.9|10
1638719930000|2021-12-05 15:58:50|19477.15|19357.15|19470.73|19350.73|19477.15|19357.15|19470.73|19350.73|10
1638719940000|2021-12-05 15:59:00|19470.29|19350.29|19460.38|19340.38|19470.29|19350.29|19460.38|19340.38|10
1638719950000|2021-12-05 15:59:10|19460.59|19340.59|19456.09|19336.09|19461.38|19341.38|19456.09|19336.09|10
1638719960000|2021-12-05 15:59:20|19455.47|19335.47|19460.52|19340.52|19460.52|19340.52|19455.19|19335.19|10
1638719970000|2021-12-05 15:59:30|19461.04|19341.04|19467.77|19347.77|19467.77|19347.77|19460.97|19340.97|10
1638719980000|2021-12-05 15:59:40|19470.16|19350.16|19474.34|19354.34|19478.29|19358.29|19470.16|19350.16|10
1638719990000|2021-12-05 15:59:50|19475.44|19355.44|19474.08|19354.08|19477.01|19357.01|19469.42|19349.42|10
1638720000000|2021-12-05 16:00:00|19475.63|19355.63|19471.87|19351.87|19475.9|19355.9|19470.48|19350.48|10
1638720010000|2021-12-05 16:00:10|19470.9|19350.9|19462.56|19342.56|19472.27|19352.27|19462.56|19342.56|10
1638720020000|2021-12-05 16:00:20|19462.8|19342.8|19456.14|19336.14|19462.8|19342.8|19454.69|19334.69|10
1638720030000|2021-12-05 16:00:30|19455.67|19335.67|19463|19343|19463|19343|19455.67|19335.67|10
1638720040000|2021-12-05 16:00:40|19463.28|19343.28|19468.15|19348.15|19471.67|19351.67|19463.28|19343.28|10
1638720050000|2021-12-05 16:00:50|19468.47|19348.47|19470.96|19350.96|19470.96|19350.96|19468.47|19348.47|10
1638720060000|2021-12-05 16:01:00|19470.67|19350.67|19477.72|19357.72|19477.72|19357.72|19470.67|19350.67|10
1638720070000|2021-12-05 16:01:10|19478.27|19358.27|19481.87|19361.87|19481.87|19361.87|19478.27|19358.27|10
1638720080000|2021-12-05 16:01:20|19482.02|19362.02|19493.02|19373.02|19493.02|19373.02|19482.02|19362.02|10
1638720090000|2021-12-05 16:01:30|19493.56|19373.56|19507.97|19387.97|19507.97|19387.97|19493.56|19373.56|10
1638720100000|2021-12-05 16:01:40|19509.71|19389.71|19517.31|19397.31|19517.31|19397.31|19509.71|19389.71|10
1638720110000|2021-12-05 16:01:50|19518.73|19398.73|19534.28|19414.28|19534.28|19414.28|19518.73|19398.73|10
1638720120000|2021-12-05 16:02:00|19533.53|19413.53|19565.45|19445.45|19565.45|19445.45|19533.53|19413.53|10
1638720130000|2021-12-05 16:02:10|19565.05|19445.05|19634.29|19514.29|19634.29|19514.29|19565.05|19445.05|10
1638720140000|2021-12-05 16:02:20|19641.35|19521.35|19725.89|19605.89|19726.75|19606.75|19639.98|19519.98|10
1638720150000|2021-12-05 16:02:30|19737.91|19617.91|19731.88|19611.88|19754.08|19634.08|19731.88|19611.88|10
1638720160000|2021-12-05 16:02:40|19736.29|19616.29|19737.75|19617.75|19742.52|19622.52|19731.34|19611.34|10
1638720170000|2021-12-05 16:02:50|19742.81|19622.81|19753.46|19633.46|19754.1|19634.1|19742.81|19622.81|10
1638720180000|2021-12-05 16:03:00|19755.92|19635.92|19757.05|19637.05|19763.23|19643.23|19755.92|19635.92|10
1638720190000|2021-12-05 16:03:10|19755.56|19635.56|19728.02|19608.02|19755.56|19635.56|19728.02|19608.02|10
1638720200000|2021-12-05 16:03:20|19726.27|19606.27|19718.9|19598.9|19726.27|19606.27|19712.58|19592.58|10
1638720210000|2021-12-05 16:03:30|19713.41|19593.41|19709.56|19589.56|19714.5|19594.5|19706.49|19586.49|10
1638720220000|2021-12-05 16:03:40|19711.72|19591.72|19682.22|19562.22|19711.72|19591.72|19682.22|19562.22|10
1638720230000|2021-12-05 16:03:50|19681.12|19561.12|19672.42|19552.42|19681.12|19561.12|19668.72|19548.72|10
1638720240000|2021-12-05 16:04:00|19673.16|19553.16|19685.09|19565.09|19686.25|19566.25|19672.67|19552.67|10
1638720250000|2021-12-05 16:04:10|19687.41|19567.41|19684.28|19564.28|19689.96|19569.96|19684.28|19564.28|10
1638720260000|2021-12-05 16:04:20|19682.8|19562.8|19676.5|19556.5|19683.81|19563.81|19676.5|19556.5|10
1638720270000|2021-12-05 16:04:30|19673.62|19553.62|19645.97|19525.97|19673.62|19553.62|19645.97|19525.97|10
1638720280000|2021-12-05 16:04:40|19647.12|19527.12|19619.69|19499.69|19647.12|19527.12|19619.69|19499.69|10
1638720290000|2021-12-05 16:04:50|19625.35|19505.35|19639.25|19519.25|19641.91|19521.91|19625.35|19505.35|10
1638720300000|2021-12-05 16:05:00|19640.38|19520.38|19645.52|19525.52|19645.52|19525.52|19638.72|19518.72|10
1638720310000|2021-12-05 16:05:10|19646.32|19526.32|19666.1|19546.1|19666.1|19546.1|19646.32|19526.32|10
1638720320000|2021-12-05 16:05:20|19667.56|19547.56|19655.43|19535.43|19670.87|19550.87|19655.43|19535.43|10
1638720330000|2021-12-05 16:05:30|19656.11|19536.11|19655.33|19535.33|19656.73|19536.73|19653.57|19533.57|10
1638720340000|2021-12-05 16:05:40|19652.34|19532.34|19647.14|19527.14|19652.34|19532.34|19647.14|19527.14|10
1638720350000|2021-12-05 16:05:50|19647.74|19527.74|19650.57|19530.57|19650.69|19530.69|19647.74|19527.74|10
1638720360000|2021-12-05 16:06:00|19650.13|19530.13|19666.16|19546.16|19666.16|19546.16|19650.13|19530.13|10
1638720370000|2021-12-05 16:06:10|19666.66|19546.66|19680.46|19560.46|19680.46|19560.46|19666.66|19546.66|10
1638720380000|2021-12-05 16:06:20|19679.68|19559.68|19672.92|19552.92|19679.83|19559.83|19672.92|19552.92|10
1638720390000|2021-12-05 16:06:30|19672.39|19552.39|19674.68|19554.68|19675.34|19555.34|19668.46|19548.46|10
1638720400000|2021-12-05 16:06:40|19675.51|19555.51|19676.3|19556.3|19679.23|19559.23|19675.51|19555.51|10
1638720410000|2021-12-05 16:06:50|19678.36|19558.36|19688|19568|19688.58|19568.58|19678.25|19558.25|10
1638720420000|2021-12-05 16:07:00|19686.08|19566.08|19661.9|19541.9|19686.08|19566.08|19661.9|19541.9|10
1638720430000|2021-12-05 16:07:10|19662.69|19542.69|19660.09|19540.09|19663.24|19543.24|19656.84|19536.84|10
1638720440000|2021-12-05 16:07:20|19661|19541|19653.11|19533.11|19661|19541|19651.88|19531.88|10
1638720450000|2021-12-05 16:07:30|19655.05|19535.05|19668.4|19548.4|19668.4|19548.4|19654.74|19534.74|10
1638720460000|2021-12-05 16:07:40|19668.36|19548.36|19662.14|19542.14|19668.36|19548.36|19662.14|19542.14|9
1638720470000|2021-12-05 16:07:50|19661.47|19541.47|19659.96|19539.96|19661.49|19541.49|19659.95|19539.95|10
1638720480000|2021-12-05 16:08:00|19659.95|19539.95|19663.08|19543.08|19663.59|19543.59|19659.95|19539.95|10
1638720490000|2021-12-05 16:08:10|19662.17|19542.17|19658.84|19538.84|19662.17|19542.17|19658.84|19538.84|10
1638720500000|2021-12-05 16:08:20|19658.61|19538.61|19657.96|19537.96|19658.61|19538.61|19656.21|19536.21|10
1638720510000|2021-12-05 16:08:30|19657.81|19537.81|19649.2|19529.2|19658.32|19538.32|19649.2|19529.2|10
1638720520000|2021-12-05 16:08:40|19648.56|19528.56|19644.88|19524.88|19648.56|19528.56|19644.88|19524.88|9
1638720530000|2021-12-05 16:08:50|19644.47|19524.47|19641.71|19521.71|19644.47|19524.47|19641.71|19521.71|10
1638720540000|2021-12-05 16:09:00|19641.18|19521.18|19637.93|19517.93|19641.38|19521.38|19637.62|19517.62|10
1638720550000|2021-12-05 16:09:10|19638.09|19518.09|19637.79|19517.79|19638.09|19518.09|19635.5|19515.5|10
1638720560000|2021-12-05 16:09:20|19637.3|19517.3|19645.34|19525.34|19645.47|19525.47|19636.17|19516.17|10
1638720570000|2021-12-05 16:09:30|19645.63|19525.63|19678.73|19558.73|19678.73|19558.73|19645.63|19525.63|10
1638720580000|2021-12-05 16:09:40|19677.19|19557.19|19686.97|19566.97|19687.12|19567.12|19674.69|19554.69|10
1638720590000|2021-12-05 16:09:50|19688.45|19568.45|19697.29|19577.29|19697.29|19577.29|19687.76|19567.76|10
1638720600000|2021-12-05 16:10:00|19699.68|19579.68|19698.72|19578.72|19702.07|19582.07|19698.07|19578.07|10
1638720610000|2021-12-05 16:10:10|19696.86|19576.86|19675|19555|19696.86|19576.86|19675|19555|10
1638720620000|2021-12-05 16:10:20|19675.77|19555.77|19678.59|19558.59|19678.62|19558.62|19674.28|19554.28|10
1638720630000|2021-12-05 16:10:30|19678.06|19558.06|19696.69|19576.69|19696.69|19576.69|19678.06|19558.06|10
1638720640000|2021-12-05 16:10:40|19697.26|19577.26|19703.98|19583.98|19703.98|19583.98|19697.26|19577.26|10
1638720650000|2021-12-05 16:10:50|19704.68|19584.68|19703.74|19583.74|19706.21|19586.21|19703.74|19583.74|10
1638720660000|2021-12-05 16:11:00|19700.65|19580.65|19700.87|19580.87|19703.85|19583.85|19700.31|19580.31|9
1638720670000|2021-12-05 16:11:10|19700.24|19580.24|19687.45|19567.45|19700.24|19580.24|19687.45|19567.45|10
1638720680000|2021-12-05 16:11:20|19688.84|19568.84|19702.17|19582.17|19702.17|19582.17|19687.57|19567.57|10
1638720690000|2021-12-05 16:11:30|19703.29|19583.29|19707.04|19587.04|19708.88|19588.88|19702.67|19582.67|10
1638720700000|2021-12-05 16:11:40|19707.83|19587.83|19702.52|19582.52|19707.83|19587.83|19702.31|19582.31|10
1638720710000|2021-12-05 16:11:50|19702.74|19582.74|19705.05|19585.05|19706.02|19586.02|19702.24|19582.24|10
1638720720000|2021-12-05 16:12:00|19704.35|19584.35|19702.59|19582.59|19707.54|19587.54|19702.59|19582.59|10
1638720730000|2021-12-05 16:12:10|19701.9|19581.9|19707.26|19587.26|19707.26|19587.26|19701.28|19581.28|10
1638720740000|2021-12-05 16:12:20|19707.12|19587.12|19719.74|19599.74|19719.74|19599.74|19707.12|19587.12|10
1638720750000|2021-12-05 16:12:30|19720.18|19600.18|19759.97|19639.97|19759.97|19639.97|19720.18|19600.18|10
1638720760000|2021-12-05 16:12:40|19763.86|19643.86|19782.09|19662.09|19785|19665|19763.86|19643.86|10
1638720770000|2021-12-05 16:12:50|19786.75|19666.75|19783.39|19663.39|19789.02|19669.02|19781.69|19661.69|10
1638720780000|2021-12-05 16:13:00|19784.54|19664.54|19788.58|19668.58|19790.4|19670.4|19783.37|19663.37|10
1638720790000|2021-12-05 16:13:10|19788.75|19668.75|19784.21|19664.21|19789.09|19669.09|19784.21|19664.21|10
1638720800000|2021-12-05 16:13:20|19784.43|19664.43|19776.52|19656.52|19784.45|19664.45|19776.49|19656.49|10
1638720810000|2021-12-05 16:13:30|19775.89|19655.89|19774.4|19654.4|19776.07|19656.07|19772.93|19652.93|10
1638720820000|2021-12-05 16:13:40|19773.85|19653.85|19767.29|19647.29|19773.85|19653.85|19766.82|19646.82|10
1638720830000|2021-12-05 16:13:50|19766.36|19646.36|19770.08|19650.08|19770.08|19650.08|19766.06|19646.06|10
1638720840000|2021-12-05 16:14:00|19771.24|19651.24|19783.03|19663.03|19783.03|19663.03|19771.08|19651.08|10
1638720850000|2021-12-05 16:14:10|19783.58|19663.58|19801.71|19681.71|19801.71|19681.71|19783.58|19663.58|10
1638720860000|2021-12-05 16:14:20|19802.32|19682.32|19805.65|19685.65|19809.48|19689.48|19802.21|19682.21|10
1638720870000|2021-12-05 16:14:30|19805.23|19685.23|19786.8|19666.8|19805.23|19685.23|19786.8|19666.8|10
1638720880000|2021-12-05 16:14:40|19787.17|19667.17|19781.91|19661.91|19787.17|19667.17|19780.92|19660.92|10
1638720890000|2021-12-05 16:14:50|19782.1|19662.1|19788.47|19668.47|19789.5|19669.5|19782.1|19662.1|10
1638720900000|2021-12-05 16:15:00|19789.57|19669.57|19793.15|19673.15|19793.15|19673.15|19789.57|19669.57|9
1638720910000|2021-12-05 16:15:10|19793.72|19673.72|19794.22|19674.22|19797.12|19677.12|19793.41|19673.41|10
1638720920000|2021-12-05 16:15:20|19793.34|19673.34|19779.86|19659.86|19793.58|19673.58|19779.86|19659.86|10
1638720930000|2021-12-05 16:15:30|19779.96|19659.96|19767.32|19647.32|19779.96|19659.96|19767.32|19647.32|10
1638720940000|2021-12-05 16:15:40|19768.29|19648.29|19770.58|19650.58|19770.58|19650.58|19763.83|19643.83|10
1638720950000|2021-12-05 16:15:50|19770.93|19650.93|19787.51|19667.51|19787.51|19667.51|19770.93|19650.93|10
1638720960000|2021-12-05 16:16:00|19791.68|19671.68|19805.36|19685.36|19805.36|19685.36|19791.68|19671.68|10
1638720970000|2021-12-05 16:16:10|19808.69|19688.69|19806.4|19686.4|19811.32|19691.32|19806.4|19686.4|10
1638720980000|2021-12-05 16:16:20|19807.55|19687.55|19798.42|19678.42|19807.55|19687.55|19798.42|19678.42|9
1638720990000|2021-12-05 16:16:30|19797.09|19677.09|19794.52|19674.52|19797.76|19677.76|19794.52|19674.52|10
1638721000000|2021-12-05 16:16:40|19794.95|19674.95|19783.08|19663.08|19794.95|19674.95|19783.08|19663.08|10
1638721010000|2021-12-05 16:16:50|19780.92|19660.92|19778.47|19658.47|19781.27|19661.27|19773.8|19653.8|10
1638721020000|2021-12-05 16:17:00|19779.65|19659.65|19779.99|19659.99|19780.41|19660.41|19777.09|19657.09|10
1638721030000|2021-12-05 16:17:10|19780.76|19660.76|19775.37|19655.37|19782.74|19662.74|19773.67|19653.67|10
1638721040000|2021-12-05 16:17:20|19775.23|19655.23|19777.95|19657.95|19777.95|19657.95|19775.23|19655.23|10
1638721050000|2021-12-05 16:17:30|19777.77|19657.77|19771.34|19651.34|19777.77|19657.77|19771.34|19651.34|10
1638721060000|2021-12-05 16:17:40|19768.9|19648.9|19781.19|19661.19|19781.19|19661.19|19768.9|19648.9|10
1638721070000|2021-12-05 16:17:50|19782.96|19662.96|19790.64|19670.64|19793.37|19673.37|19782.96|19662.96|10
1638721080000|2021-12-05 16:18:00|19790.75|19670.75|19791.38|19671.38|19794.12|19674.12|19790.75|19670.75|10
1638721090000|2021-12-05 16:18:10|19791.03|19671.03|19776.82|19656.82|19791.03|19671.03|19776.82|19656.82|10
1638721100000|2021-12-05 16:18:20|19775.56|19655.56|19772.76|19652.76|19775.56|19655.56|19771.43|19651.43|10
1638721110000|2021-12-05 16:18:30|19773.83|19653.83|19766.04|19646.04|19773.83|19653.83|19766.04|19646.04|10
1638721120000|2021-12-05 16:18:40|19765.69|19645.69|19763.03|19643.03|19767.39|19647.39|19763.03|19643.03|10
1638721130000|2021-12-05 16:18:50|19762.88|19642.88|19761.49|19641.49|19762.88|19642.88|19759.48|19639.48|10
1638721140000|2021-12-05 16:19:00|19761.38|19641.38|19759.04|19639.04|19761.65|19641.65|19759.04|19639.04|10
1638721150000|2021-12-05 16:19:10|19759.29|19639.29|19759.13|19639.13|19760.38|19640.38|19757.92|19637.92|10
1638721160000|2021-12-05 16:19:20|19758.76|19638.76|19748.86|19628.86|19758.76|19638.76|19748.86|19628.86|10
1638721170000|2021-12-05 16:19:30|19749.94|19629.94|19749.38|19629.38|19751.59|19631.59|19749.38|19629.38|10
1638721180000|2021-12-05 16:19:40|19748.77|19628.77|19739.94|19619.94|19749.57|19629.57|19739.94|19619.94|10
1638721190000|2021-12-05 16:19:50|19740.17|19620.17|19753.56|19633.56|19753.56|19633.56|19740.17|19620.17|10
1638721200000|2021-12-05 16:20:00|19755.19|19635.19|19743.91|19623.91|19755.19|19635.19|19743.91|19623.91|10
1638721210000|2021-12-05 16:20:10|19742.83|19622.83|19732.42|19612.42|19742.83|19622.83|19732.42|19612.42|10
1638721220000|2021-12-05 16:20:20|19731.39|19611.39|19733.24|19613.24|19733.24|19613.24|19727.06|19607.06|10
1638721230000|2021-12-05 16:20:30|19733.32|19613.32|19737.45|19617.45|19737.45|19617.45|19733.32|19613.32|10
1638721240000|2021-12-05 16:20:40|19737.61|19617.61|19728.46|19608.46|19737.61|19617.61|19728.46|19608.46|10
1638721250000|2021-12-05 16:20:50|19728.68|19608.68|19724.3|19604.3|19728.68|19608.68|19724.3|19604.3|10
1638721260000|2021-12-05 16:21:00|19724.07|19604.07|19718.87|19598.87|19724.07|19604.07|19718.87|19598.87|10
1638721270000|2021-12-05 16:21:10|19718.29|19598.29|19697.26|19577.26|19718.66|19598.66|19697.26|19577.26|10
1638721280000|2021-12-05 16:21:20|19693.78|19573.78|19686.41|19566.41|19693.78|19573.78|19685.63|19565.63|10
1638721290000|2021-12-05 16:21:30|19688.8|19568.8|19697.47|19577.47|19698.21|19578.21|19688.8|19568.8|10
1638721300000|2021-12-05 16:21:40|19698.09|19578.09|19692.58|19572.58|19698.09|19578.09|19692.58|19572.58|10
1638721310000|2021-12-05 16:21:50|19692.05|19572.05|19690.5|19570.5|19692.4|19572.4|19690.02|19570.02|10
1638721320000|2021-12-05 16:22:00|19690.67|19570.67|19690.82|19570.82|19690.82|19570.82|19688.95|19568.95|10
1638721330000|2021-12-05 16:22:10|19691.17|19571.17|19699.61|19579.61|19699.61|19579.61|19691.17|19571.17|10
1638721340000|2021-12-05 16:22:20|19700.33|19580.33|19696.24|19576.24|19701.1|19581.1|19696.24|19576.24|10
1638721350000|2021-12-05 16:22:30|19696.11|19576.11|19697.4|19577.4|19698.1|19578.1|19695.52|19575.52|10
1638721360000|2021-12-05 16:22:40|19697.99|19577.99|19702.95|19582.95|19703.18|19583.18|19697.99|19577.99|10
1638721370000|2021-12-05 16:22:50|19702.78|19582.78|19704.91|19584.91|19705.44|19585.44|19701.89|19581.89|10
1638721380000|2021-12-05 16:23:00|19702.88|19582.88|19696.15|19576.15|19702.88|19582.88|19696.15|19576.15|10
1638721390000|2021-12-05 16:23:10|19693.54|19573.54|19701.39|19581.39|19701.69|19581.69|19692.78|19572.78|10
1638721400000|2021-12-05 16:23:20|19702.85|19582.85|19704.19|19584.19|19704.97|19584.97|19702.85|19582.85|10
1638721410000|2021-12-05 16:23:30|19703.95|19583.95|19708.24|19588.24|19708.24|19588.24|19703.52|19583.52|10
1638721420000|2021-12-05 16:23:40|19709.19|19589.19|19712.07|19592.07|19713.01|19593.01|19709.19|19589.19|10
1638721430000|2021-12-05 16:23:50|19712.31|19592.31|19717.68|19597.68|19717.68|19597.68|19712.31|19592.31|10
1638721440000|2021-12-05 16:24:00|19719.34|19599.34|19727.71|19607.71|19727.71|19607.71|19719.34|19599.34|10
1638721450000|2021-12-05 16:24:10|19728.01|19608.01|19732.74|19612.74|19734.7|19614.7|19728.01|19608.01|10
1638721460000|2021-12-05 16:24:20|19732.09|19612.09|19722.75|19602.75|19732.09|19612.09|19722.75|19602.75|10
1638721470000|2021-12-05 16:24:30|19722.04|19602.04|19723.77|19603.77|19723.77|19603.77|19720.77|19600.77|10
1638721480000|2021-12-05 16:24:40|19723.98|19603.98|19728.37|19608.37|19728.37|19608.37|19723.98|19603.98|10
1638721490000|2021-12-05 16:24:50|19728.33|19608.33|19731.95|19611.95|19732.2|19612.2|19728.33|19608.33|9
1638721500000|2021-12-05 16:25:00|19730.99|19610.99|19728.46|19608.46|19730.99|19610.99|19728.46|19608.46|8
1638721510000|2021-12-05 16:25:10|19727.51|19607.51|19724.33|19604.33|19730.54|19610.54|19724.33|19604.33|10
1638721520000|2021-12-05 16:25:20|19724.4|19604.4|19702.09|19582.09|19724.95|19604.95|19702.09|19582.09|10
1638721530000|2021-12-05 16:25:30|19702|19582|19690.58|19570.58|19702|19582|19690.58|19570.58|10
1638721540000|2021-12-05 16:25:40|19689.71|19569.71|19687.47|19567.47|19689.71|19569.71|19687.47|19567.47|10
1638721550000|2021-12-05 16:25:50|19688.43|19568.43|19690.42|19570.42|19690.42|19570.42|19688.43|19568.43|10
1638721560000|2021-12-05 16:26:00|19691.4|19571.4|19713.16|19593.16|19713.16|19593.16|19691.4|19571.4|10
1638721570000|2021-12-05 16:26:10|19714.34|19594.34|19724.8|19604.8|19725.79|19605.79|19713.86|19593.86|10
1638721580000|2021-12-05 16:26:20|19724.58|19604.58|19723.23|19603.23|19726.21|19606.21|19722.34|19602.34|10
1638721590000|2021-12-05 16:26:30|19723.55|19603.55|19713.33|19593.33|19723.6|19603.6|19713.33|19593.33|9
1638721600000|2021-12-05 16:26:40|19711.88|19591.88|19706.62|19586.62|19712.55|19592.55|19706.62|19586.62|10
1638721610000|2021-12-05 16:26:50|19705.97|19585.97|19700.23|19580.23|19705.97|19585.97|19700.23|19580.23|10
1638721620000|2021-12-05 16:27:00|19700.34|19580.34|19696.27|19576.27|19700.34|19580.34|19696.27|19576.27|10
1638721630000|2021-12-05 16:27:10|19694.34|19574.34|19683.84|19563.84|19694.34|19574.34|19683.84|19563.84|10
1638721640000|2021-12-05 16:27:20|19683.28|19563.28|19680.02|19560.02|19683.28|19563.28|19679.9|19559.9|10
1638721650000|2021-12-05 16:27:30|19675.3|19555.3|19678.35|19558.35|19678.35|19558.35|19674.97|19554.97|9
1638721660000|2021-12-05 16:27:40|19678.86|19558.86|19685.61|19565.61|19685.61|19565.61|19678.86|19558.86|10
1638721670000|2021-12-05 16:27:50|19687.26|19567.26|19682.44|19562.44|19689.33|19569.33|19682.44|19562.44|10
1638721680000|2021-12-05 16:28:00|19682.04|19562.04|19685.66|19565.66|19686.02|19566.02|19682.04|19562.04|10
1638721690000|2021-12-05 16:28:10|19686.28|19566.28|19689.52|19569.52|19689.79|19569.79|19686.28|19566.28|10
1638721700000|2021-12-05 16:28:20|19688.54|19568.54|19685.86|19565.86|19689.64|19569.64|19685.86|19565.86|10
1638721710000|2021-12-05 16:28:30|19685.39|19565.39|19687.23|19567.23|19687.23|19567.23|19685|19565|9
1638721720000|2021-12-05 16:28:40|19687.41|19567.41|19679.67|19559.67|19687.41|19567.41|19679.67|19559.67|10
1638721730000|2021-12-05 16:28:50|19678.32|19558.32|19674.87|19554.87|19678.32|19558.32|19674.56|19554.56|10
1638721740000|2021-12-05 16:29:00|19674.24|19554.24|19679.43|19559.43|19679.43|19559.43|19674.24|19554.24|9
1638721750000|2021-12-05 16:29:10|19677.86|19557.86|19684.29|19564.29|19684.29|19564.29|19677.86|19557.86|10
1638721760000|2021-12-05 16:29:20|19684.63|19564.63|19681.42|19561.42|19685.92|19565.92|19681.42|19561.42|9
1638721770000|2021-12-05 16:29:30|19680.3|19560.3|19675.38|19555.38|19680.3|19560.3|19674.85|19554.85|10
1638721780000|2021-12-05 16:29:40|19676.04|19556.04|19674.68|19554.68|19676.04|19556.04|19673.64|19553.64|10
1638721790000|2021-12-05 16:29:50|19674.57|19554.57|19681.51|19561.51|19681.51|19561.51|19674.57|19554.57|10
1638721800000|2021-12-05 16:30:00|19682.04|19562.04|19682.89|19562.89|19682.89|19562.89|19680.35|19560.35|10
1638721810000|2021-12-05 16:30:10|19685.15|19565.15|19684.7|19564.7|19685.29|19565.29|19682.48|19562.48|10
1638721820000|2021-12-05 16:30:20|19684.68|19564.68|19685.68|19565.68|19685.68|19565.68|19683.48|19563.48|10
1638721830000|2021-12-05 16:30:30|19686.51|19566.51|19686.96|19566.96|19687.48|19567.48|19686.51|19566.51|10
1638721840000|2021-12-05 16:30:40|19687.07|19567.07|19690.74|19570.74|19690.74|19570.74|19686.9|19566.9|10
1638721850000|2021-12-05 16:30:50|19690.71|19570.71|19694.82|19574.82|19695.86|19575.86|19690.71|19570.71|10
1638721860000|2021-12-05 16:31:00|19695.25|19575.25|19703.43|19583.43|19703.88|19583.88|19695.25|19575.25|10
1638721870000|2021-12-05 16:31:10|19703.59|19583.59|19705.29|19585.29|19705.29|19585.29|19701.96|19581.96|10
1638721880000|2021-12-05 16:31:20|19705.06|19585.06|19702.56|19582.56|19706.7|19586.7|19702.56|19582.56|10
1638721890000|2021-12-05 16:31:30|19702.23|19582.23|19698.74|19578.74|19702.23|19582.23|19697.77|19577.77|10
1638721900000|2021-12-05 16:31:40|19696.54|19576.54|19691.41|19571.41|19696.54|19576.54|19691.41|19571.41|10
1638721910000|2021-12-05 16:31:50|19689.78|19569.78|19676.5|19556.5|19689.78|19569.78|19676.5|19556.5|10
1638721920000|2021-12-05 16:32:00|19673.22|19553.22|19660.53|19540.53|19673.61|19553.61|19660.53|19540.53|10
1638721930000|2021-12-05 16:32:10|19660.84|19540.84|19654.23|19534.23|19660.84|19540.84|19654.23|19534.23|10
1638721940000|2021-12-05 16:32:20|19654.22|19534.22|19644.26|19524.26|19655.07|19535.07|19644.26|19524.26|10
1638721950000|2021-12-05 16:32:30|19645.02|19525.02|19635.3|19515.3|19645.02|19525.02|19635.3|19515.3|10
1638721960000|2021-12-05 16:32:40|19631.79|19511.79|19623.96|19503.96|19631.79|19511.79|19623.96|19503.96|10
1638721970000|2021-12-05 16:32:50|19623.75|19503.75|19620.13|19500.13|19623.75|19503.75|19618.51|19498.51|10
1638721980000|2021-12-05 16:33:00|19620.42|19500.42|19630.56|19510.56|19631.02|19511.02|19619.8|19499.8|10
1638721990000|2021-12-05 16:33:10|19628.43|19508.43|19627.39|19507.39|19629.28|19509.28|19626.28|19506.28|10
1638722000000|2021-12-05 16:33:20|19628.75|19508.75|19640.83|19520.83|19640.83|19520.83|19628.75|19508.75|10
1638722010000|2021-12-05 16:33:30|19641.05|19521.05|19647.14|19527.14|19647.32|19527.32|19641.05|19521.05|10
1638722020000|2021-12-05 16:33:40|19647.23|19527.23|19649.14|19529.14|19649.2|19529.2|19647.23|19527.23|10
1638722030000|2021-12-05 16:33:50|19649.66|19529.66|19646.08|19526.08|19652.75|19532.75|19646.08|19526.08|10
1638722040000|2021-12-05 16:34:00|19643.18|19523.18|19625.74|19505.74|19643.18|19523.18|19625.74|19505.74|10
1638722050000|2021-12-05 16:34:10|19623.44|19503.44|19612.17|19492.17|19623.44|19503.44|19612.17|19492.17|10
1638722060000|2021-12-05 16:34:20|19610.64|19490.64|19602.92|19482.92|19610.64|19490.64|19602.92|19482.92|9
1638722070000|2021-12-05 16:34:30|19601.26|19481.26|19606.76|19486.76|19606.76|19486.76|19601.26|19481.26|10
1638722080000|2021-12-05 16:34:40|19607.31|19487.31|19604.68|19484.68|19607.31|19487.31|19604.15|19484.15|10
1638722090000|2021-12-05 16:34:50|19603.93|19483.93|19604.65|19484.65|19605.91|19485.91|19603.88|19483.88|10
1638722100000|2021-12-05 16:35:00|19605.83|19485.83|19610.26|19490.26|19610.26|19490.26|19604.09|19484.09|10
1638722110000|2021-12-05 16:35:10|19611.37|19491.37|19628.48|19508.48|19628.76|19508.76|19611.31|19491.31|10
1638722120000|2021-12-05 16:35:20|19629.74|19509.74|19629.98|19509.98|19635.52|19515.52|19629.74|19509.74|10
1638722130000|2021-12-05 16:35:30|19629.35|19509.35|19618.36|19498.36|19629.35|19509.35|19617.96|19497.96|10
1638722140000|2021-12-05 16:35:40|19619.18|19499.18|19620.68|19500.68|19620.68|19500.68|19618.25|19498.25|10
1638722150000|2021-12-05 16:35:50|19621|19501|19626.26|19506.26|19626.26|19506.26|19621|19501|10
1638722160000|2021-12-05 16:36:00|19625.99|19505.99|19633.12|19513.12|19633.12|19513.12|19625.99|19505.99|10
1638722170000|2021-12-05 16:36:10|19632.89|19512.89|19642.47|19522.47|19642.47|19522.47|19632.89|19512.89|10
1638722180000|2021-12-05 16:36:20|19648.12|19528.12|19653.12|19533.12|19655.55|19535.55|19648.12|19528.12|10
1638722190000|2021-12-05 16:36:30|19653.38|19533.38|19655.57|19535.57|19656.11|19536.11|19651.08|19531.08|10
1638722200000|2021-12-05 16:36:40|19656.31|19536.31|19656.14|19536.14|19656.61|19536.61|19655.82|19535.82|9
1638722210000|2021-12-05 16:36:50|19656.63|19536.63|19659.44|19539.44|19660.41|19540.41|19656.16|19536.16|10
1638722220000|2021-12-05 16:37:00|19659.58|19539.58|19657.64|19537.64|19660.06|19540.06|19657.64|19537.64|10
1638722230000|2021-12-05 16:37:10|19656.98|19536.98|19654.92|19534.92|19658.61|19538.61|19654.92|19534.92|10
1638722240000|2021-12-05 16:37:20|19654.39|19534.39|19649.51|19529.51|19654.39|19534.39|19649.51|19529.51|10
1638722250000|2021-12-05 16:37:30|19649.01|19529.01|19650.75|19530.75|19650.75|19530.75|19646.66|19526.66|10
1638722260000|2021-12-05 16:37:40|19652.26|19532.26|19661.61|19541.61|19661.61|19541.61|19651.14|19531.14|10
1638722270000|2021-12-05 16:37:50|19664.69|19544.69|19662.26|19542.26|19666.22|19546.22|19662.26|19542.26|10
1638722280000|2021-12-05 16:38:00|19661.12|19541.12|19644.59|19524.59|19661.12|19541.12|19644.59|19524.59|10
1638722290000|2021-12-05 16:38:10|19645.21|19525.21|19631.84|19511.84|19645.21|19525.21|19630.24|19510.24|10
1638722300000|2021-12-05 16:38:20|19630.96|19510.96|19631.3|19511.3|19631.8|19511.8|19630.81|19510.81|10
1638722310000|2021-12-05 16:38:30|19632.75|19512.75|19634.43|19514.43|19637.27|19517.27|19632.75|19512.75|10
1638722320000|2021-12-05 16:38:40|19635.23|19515.23|19637.42|19517.42|19643.58|19523.58|19634.6|19514.6|10
1638722330000|2021-12-05 16:38:50|19637.69|19517.69|19644.3|19524.3|19644.3|19524.3|19637.69|19517.69|10
1638722340000|2021-12-05 16:39:00|19645.37|19525.37|19648.72|19528.72|19648.72|19528.72|19644.16|19524.16|10
1638722350000|2021-12-05 16:39:10|19649.43|19529.43|19650.55|19530.55|19652.13|19532.13|19649|19529|10
1638722360000|2021-12-05 16:39:20|19649.65|19529.65|19644|19524|19649.65|19529.65|19644|19524|10
1638722370000|2021-12-05 16:39:30|19642.67|19522.67|19625.13|19505.13|19642.67|19522.67|19625.13|19505.13|10
1638722380000|2021-12-05 16:39:40|19623.55|19503.55|19615.74|19495.74|19623.55|19503.55|19615.74|19495.74|10
1638722390000|2021-12-05 16:39:50|19616.45|19496.45|19605.65|19485.65|19616.45|19496.45|19605.65|19485.65|10
1638722400000|2021-12-05 16:40:00|19604.83|19484.83|19605.72|19485.72|19605.72|19485.72|19601.97|19481.97|9
1638722410000|2021-12-05 16:40:10|19608.6|19488.6|19617.84|19497.84|19617.84|19497.84|19608.6|19488.6|10
1638722420000|2021-12-05 16:40:20|19617.35|19497.35|19618.63|19498.63|19619.99|19499.99|19616.18|19496.18|9
1638722430000|2021-12-05 16:40:30|19619.67|19499.67|19620.95|19500.95|19622.23|19502.23|19619.67|19499.67|10
1638722440000|2021-12-05 16:40:40|19621.38|19501.38|19622.82|19502.82|19622.82|19502.82|19620.43|19500.43|10
1638722450000|2021-12-05 16:40:50|19624.59|19504.59|19631.95|19511.95|19631.95|19511.95|19624.59|19504.59|10
1638722460000|2021-12-05 16:41:00|19631.9|19511.9|19626.39|19506.39|19631.97|19511.97|19625.6|19505.6|10
1638722470000|2021-12-05 16:41:10|19627.52|19507.52|19631.54|19511.54|19631.54|19511.54|19625.74|19505.74|10
1638722480000|2021-12-05 16:41:20|19630.96|19510.96|19633.93|19513.93|19633.93|19513.93|19630.8|19510.8|9
1638722490000|2021-12-05 16:41:30|19633.96|19513.96|19632.88|19512.88|19634.46|19514.46|19632.26|19512.26|9
1638722500000|2021-12-05 16:41:40|19632.34|19512.34|19643.14|19523.14|19643.14|19523.14|19632.34|19512.34|10
1638722510000|2021-12-05 16:41:50|19643.2|19523.2|19649.97|19529.97|19649.97|19529.97|19643.2|19523.2|10
1638722520000|2021-12-05 16:42:00|19649.83|19529.83|19656.58|19536.58|19656.58|19536.58|19649.83|19529.83|10
1638722530000|2021-12-05 16:42:10|19657.89|19537.89|19665.36|19545.36|19665.36|19545.36|19657.89|19537.89|10
1638722540000|2021-12-05 16:42:20|19665.97|19545.97|19665.79|19545.79|19666.36|19546.36|19664.42|19544.42|10
1638722550000|2021-12-05 16:42:30|19666.65|19546.65|19668.19|19548.19|19668.19|19548.19|19666.65|19546.65|10
1638722560000|2021-12-05 16:42:40|19668.77|19548.77|19678.24|19558.24|19678.24|19558.24|19668.77|19548.77|10
1638722570000|2021-12-05 16:42:50|19680.14|19560.14|19684.76|19564.76|19684.76|19564.76|19680.14|19560.14|10
1638722580000|2021-12-05 16:43:00|19686.28|19566.28|19688.04|19568.04|19688.53|19568.53|19686.28|19566.28|10
1638722590000|2021-12-05 16:43:10|19687.32|19567.32|19684|19564|19687.73|19567.73|19683.68|19563.68|9
1638722600000|2021-12-05 16:43:20|19684.61|19564.61|19692.81|19572.81|19692.81|19572.81|19684.61|19564.61|10
1638722610000|2021-12-05 16:43:30|19695|19575|19709.31|19589.31|19709.31|19589.31|19694.67|19574.67|10
1638722620000|2021-12-05 16:43:40|19711.33|19591.33|19715.09|19595.09|19718.31|19598.31|19711.33|19591.33|10
1638722630000|2021-12-05 16:43:50|19712.65|19592.65|19710.55|19590.55|19712.75|19592.75|19710.25|19590.25|10
1638722640000|2021-12-05 16:44:00|19711.32|19591.32|19710.68|19590.68|19711.32|19591.32|19709.91|19589.91|10
1638722650000|2021-12-05 16:44:10|19710.87|19590.87|19711.72|19591.72|19713.22|19593.22|19709.8|19589.8|9
1638722660000|2021-12-05 16:44:20|19711.89|19591.89|19704.34|19584.34|19711.89|19591.89|19704.34|19584.34|10
1638722670000|2021-12-05 16:44:30|19703.69|19583.69|19698.69|19578.69|19703.69|19583.69|19698.69|19578.69|10
1638722680000|2021-12-05 16:44:40|19697.93|19577.93|19697.35|19577.35|19697.93|19577.93|19696.8|19576.8|10
1638722690000|2021-12-05 16:44:50|19697.13|19577.13|19700.17|19580.17|19700.17|19580.17|19697.13|19577.13|10
1638722700000|2021-12-05 16:45:00|19702.66|19582.66|19705.98|19585.98|19706.62|19586.62|19702.48|19582.48|10
1638722710000|2021-12-05 16:45:10|19705.17|19585.17|19702.72|19582.72|19705.17|19585.17|19701.11|19581.11|9
1638722720000|2021-12-05 16:45:20|19703.87|19583.87|19706.63|19586.63|19706.63|19586.63|19703.46|19583.46|10
1638722730000|2021-12-05 16:45:30|19707.41|19587.41|19711.33|19591.33|19711.33|19591.33|19707.41|19587.41|10
1638722740000|2021-12-05 16:45:40|19712.25|19592.25|19723.95|19603.95|19723.95|19603.95|19712.25|19592.25|10
1638722750000|2021-12-05 16:45:50|19725.17|19605.17|19731.63|19611.63|19731.63|19611.63|19725.17|19605.17|10
1638722760000|2021-12-05 16:46:00|19731.59|19611.59|19730.37|19610.37|19731.59|19611.59|19730.37|19610.37|10
1638722770000|2021-12-05 16:46:10|19730.52|19610.52|19727.02|19607.02|19730.52|19610.52|19727.02|19607.02|10
1638722780000|2021-12-05 16:46:20|19727.58|19607.58|19727.57|19607.57|19728.01|19608.01|19726.33|19606.33|10
1638722790000|2021-12-05 16:46:30|19727.71|19607.71|19728.77|19608.77|19728.77|19608.77|19726.88|19606.88|9
1638722800000|2021-12-05 16:46:40|19728.31|19608.31|19729.61|19609.61|19729.61|19609.61|19728.31|19608.31|10
1638722810000|2021-12-05 16:46:50|19730.41|19610.41|19732.06|19612.06|19733.16|19613.16|19729.64|19609.64|10
1638722820000|2021-12-05 16:47:00|19731.94|19611.94|19736.75|19616.75|19736.75|19616.75|19731.94|19611.94|9
1638722830000|2021-12-05 16:47:10|19741.31|19621.31|19739.16|19619.16|19741.31|19621.31|19738.47|19618.47|10
1638722840000|2021-12-05 16:47:20|19738.24|19618.24|19735.82|19615.82|19738.24|19618.24|19735.72|19615.72|10
1638722850000|2021-12-05 16:47:30|19735.12|19615.12|19737.5|19617.5|19737.5|19617.5|19734.73|19614.73|10
1638722860000|2021-12-05 16:47:40|19738|19618|19741.16|19621.16|19742.01|19622.01|19738|19618|10
1638722870000|2021-12-05 16:47:50|19742.54|19622.54|19742.59|19622.59|19742.59|19622.59|19741.17|19621.17|10
1638722880000|2021-12-05 16:48:00|19744.39|19624.39|19742.81|19622.81|19744.39|19624.39|19742.07|19622.07|10
1638722890000|2021-12-05 16:48:10|19742.73|19622.73|19747.29|19627.29|19747.29|19627.29|19742.61|19622.61|10
1638722900000|2021-12-05 16:48:20|19747.78|19627.78|19747.46|19627.46|19748.27|19628.27|19745.73|19625.73|10
1638722910000|2021-12-05 16:48:30|19753.05|19633.05|19765.67|19645.67|19765.67|19645.67|19753.05|19633.05|9
1638722920000|2021-12-05 16:48:40|19766.26|19646.26|19775.51|19655.51|19776.72|19656.72|19766.26|19646.26|9
1638722930000|2021-12-05 16:48:50|19772.68|19652.68|19769.07|19649.07|19772.68|19652.68|19768.68|19648.68|10
1638722940000|2021-12-05 16:49:00|19769.08|19649.08|19774.02|19654.02|19774.02|19654.02|19769.08|19649.08|10
1638722950000|2021-12-05 16:49:10|19774.74|19654.74|19774.58|19654.58|19775.92|19655.92|19774.58|19654.58|10
1638722960000|2021-12-05 16:49:20|19774.76|19654.76|19777.23|19657.23|19777.23|19657.23|19774.76|19654.76|10
1638722970000|2021-12-05 16:49:30|19779.12|19659.12|19786.47|19666.47|19786.47|19666.47|19779.12|19659.12|10
1638722980000|2021-12-05 16:49:40|19786.35|19666.35|19788.72|19668.72|19788.72|19668.72|19786.33|19666.33|10
1638722990000|2021-12-05 16:49:50|19792.17|19672.17|19789.77|19669.77|19792.17|19672.17|19789.36|19669.36|10
1638723000000|2021-12-05 16:50:00|19789.38|19669.38|19791.72|19671.72|19791.9|19671.9|19789.38|19669.38|10
1638723010000|2021-12-05 16:50:10|19791.9|19671.9|19798.14|19678.14|19799.18|19679.18|19791.9|19671.9|10
1638723020000|2021-12-05 16:50:20|19798.56|19678.56|19798.45|19678.45|19799.01|19679.01|19797.88|19677.88|10
1638723030000|2021-12-05 16:50:30|19797.6|19677.6|19793.44|19673.44|19797.6|19677.6|19793.44|19673.44|10
1638723040000|2021-12-05 16:50:40|19794|19674|19793.16|19673.16|19794|19674|19791.48|19671.48|10
1638723050000|2021-12-05 16:50:50|19792.17|19672.17|19785.17|19665.17|19792.17|19672.17|19785.17|19665.17|10
1638723060000|2021-12-05 16:51:00|19784.43|19664.43|19777.98|19657.98|19784.43|19664.43|19777.98|19657.98|10
1638723070000|2021-12-05 16:51:10|19777.71|19657.71|19773.53|19653.53|19777.71|19657.71|19772.06|19652.06|10
1638723080000|2021-12-05 16:51:20|19772.68|19652.68|19768.89|19648.89|19773.25|19653.25|19768.89|19648.89|10
1638723090000|2021-12-05 16:51:30|19768.71|19648.71|19764.5|19644.5|19768.71|19648.71|19764.05|19644.05|9
1638723100000|2021-12-05 16:51:40|19764.07|19644.07|19761.28|19641.28|19764.07|19644.07|19761.28|19641.28|10
1638723110000|2021-12-05 16:51:50|19761.41|19641.41|19759.28|19639.28|19761.41|19641.41|19759.28|19639.28|10
1638723120000|2021-12-05 16:52:00|19758.75|19638.75|19757.81|19637.81|19760.46|19640.46|19757.81|19637.81|9
1638723130000|2021-12-05 16:52:10|19755.96|19635.96|19757.72|19637.72|19757.72|19637.72|19755.52|19635.52|10
1638723140000|2021-12-05 16:52:20|19759.2|19639.2|19766.9|19646.9|19767.03|19647.03|19759.2|19639.2|10
1638723150000|2021-12-05 16:52:30|19768.11|19648.11|19778.81|19658.81|19780.46|19660.46|19768.11|19648.11|10
1638723160000|2021-12-05 16:52:40|19782.76|19662.76|19788.78|19668.78|19788.78|19668.78|19782.64|19662.64|10
1638723170000|2021-12-05 16:52:50|19790.4|19670.4|19794.66|19674.66|19794.69|19674.69|19790.4|19670.4|10
1638723180000|2021-12-05 16:53:00|19793.7|19673.7|19793.35|19673.35|19794.89|19674.89|19793.35|19673.35|10
1638723190000|2021-12-05 16:53:10|19792.55|19672.55|19788.82|19668.82|19792.98|19672.98|19788.82|19668.82|9
1638723200000|2021-12-05 16:53:20|19788.48|19668.48|19780.47|19660.47|19788.48|19668.48|19780.47|19660.47|9
1638723210000|2021-12-05 16:53:30|19778.47|19658.47|19773.49|19653.49|19778.47|19658.47|19772.69|19652.69|10
1638723220000|2021-12-05 16:53:40|19773.51|19653.51|19772.72|19652.72|19774.37|19654.37|19772.72|19652.72|10
1638723230000|2021-12-05 16:53:50|19771.4|19651.4|19769.3|19649.3|19771.4|19651.4|19768.82|19648.82|10
1638723240000|2021-12-05 16:54:00|19769.26|19649.26|19764.66|19644.66|19769.26|19649.26|19764.51|19644.51|10
1638723250000|2021-12-05 16:54:10|19765.2|19645.2|19764.51|19644.51|19765.2|19645.2|19763.49|19643.49|10
1638723260000|2021-12-05 16:54:20|19763.9|19643.9|19762.2|19642.2|19764.19|19644.19|19762.16|19642.16|9
1638723270000|2021-12-05 16:54:30|19762.66|19642.66|19762.96|19642.96|19763.38|19643.38|19762.48|19642.48|10
1638723280000|2021-12-05 16:54:40|19762.75|19642.75|19761.85|19641.85|19763.41|19643.41|19761.71|19641.71|8
1638723290000|2021-12-05 16:54:50|19762.24|19642.24|19760.98|19640.98|19762.24|19642.24|19760.38|19640.38|10
1638723300000|2021-12-05 16:55:00|19761.21|19641.21|19758.2|19638.2|19761.21|19641.21|19758.2|19638.2|10
1638723310000|2021-12-05 16:55:10|19758.46|19638.46|19756.63|19636.63|19758.46|19638.46|19756.47|19636.47|10
1638723320000|2021-12-05 16:55:20|19756.37|19636.37|19755.74|19635.74|19757.83|19637.83|19755.3|19635.3|9
1638723330000|2021-12-05 16:55:30|19755.64|19635.64|19752.15|19632.15|19755.64|19635.64|19750.83|19630.83|10
1638723340000|2021-12-05 16:55:40|19752.52|19632.52|19747.18|19627.18|19752.93|19632.93|19747.18|19627.18|10
1638723350000|2021-12-05 16:55:50|19747.25|19627.25|19743.52|19623.52|19747.25|19627.25|19743.52|19623.52|10
1638723360000|2021-12-05 16:56:00|19743.2|19623.2|19734.46|19614.46|19743.2|19623.2|19734.46|19614.46|10
1638723370000|2021-12-05 16:56:10|19734.92|19614.92|19746.37|19626.37|19746.37|19626.37|19734.73|19614.73|10
1638723380000|2021-12-05 16:56:20|19749.36|19629.36|19758.8|19638.8|19758.87|19638.87|19749.36|19629.36|10
1638723390000|2021-12-05 16:56:30|19758.99|19638.99|19769.44|19649.44|19769.44|19649.44|19758.99|19638.99|10
1638723400000|2021-12-05 16:56:40|19770.38|19650.38|19774.04|19654.04|19774.04|19654.04|19770.35|19650.35|10
1638723410000|2021-12-05 16:56:50|19774.11|19654.11|19781.01|19661.01|19781.01|19661.01|19774.11|19654.11|10
1638723420000|2021-12-05 16:57:00|19780.64|19660.64|19779.12|19659.12|19781.4|19661.4|19779.12|19659.12|10
1638723430000|2021-12-05 16:57:10|19778.82|19658.82|19773.7|19653.7|19778.94|19658.94|19773.68|19653.68|10
1638723440000|2021-12-05 16:57:20|19772.07|19652.07|19772.63|19652.63|19773.98|19653.98|19772.07|19652.07|10
1638723450000|2021-12-05 16:57:30|19772.51|19652.51|19756.39|19636.39|19772.51|19652.51|19756.39|19636.39|10
1638723460000|2021-12-05 16:57:40|19755.25|19635.25|19765.77|19645.77|19765.83|19645.83|19755.25|19635.25|10
1638723470000|2021-12-05 16:57:50|19766.11|19646.11|19766.11|19646.11|19766.37|19646.37|19765.3|19645.3|10
1638723480000|2021-12-05 16:58:00|19766.52|19646.52|19757.87|19637.87|19766.52|19646.52|19757.87|19637.87|9
1638723490000|2021-12-05 16:58:10|19753.91|19633.91|19743.1|19623.1|19753.91|19633.91|19743.1|19623.1|10
1638723500000|2021-12-05 16:58:20|19742.72|19622.72|19743.44|19623.44|19743.69|19623.69|19742.53|19622.53|10
1638723510000|2021-12-05 16:58:30|19742.89|19622.89|19738.54|19618.54|19743.37|19623.37|19738.48|19618.48|10
1638723520000|2021-12-05 16:58:40|19738.63|19618.63|19729.07|19609.07|19738.74|19618.74|19729.07|19609.07|10
1638723530000|2021-12-05 16:58:50|19728.08|19608.08|19725.98|19605.98|19728.08|19608.08|19725.05|19605.05|10
1638723540000|2021-12-05 16:59:00|19725.6|19605.6|19720.55|19600.55|19725.91|19605.91|19720.55|19600.55|10
1638723550000|2021-12-05 16:59:10|19721.31|19601.31|19719.71|19599.71|19721.31|19601.31|19719.71|19599.71|10
1638723560000|2021-12-05 16:59:20|19719.98|19599.98|19722.72|19602.72|19723.13|19603.13|19719.86|19599.86|10
1638723570000|2021-12-05 16:59:30|19722.18|19602.18|19723.99|19603.99|19724.6|19604.6|19722.18|19602.18|9
1638723580000|2021-12-05 16:59:40|19724.14|19604.14|19721.21|19601.21|19724.14|19604.14|19721.21|19601.21|10
1638723590000|2021-12-05 16:59:50|19720.21|19600.21|19715.4|19595.4|19720.21|19600.21|19715.4|19595.4|10
1638723600000|2021-12-05 17:00:00|19716.38|19596.38|19702.69|19582.69|19717.4|19597.4|19702.69|19582.69|10
1638723610000|2021-12-05 17:00:10|19703.97|19583.97|19706.42|19586.42|19708.69|19588.69|19703.97|19583.97|10
1638723620000|2021-12-05 17:00:20|19709.73|19589.73|19728.82|19608.82|19728.82|19608.82|19709.73|19589.73|10
1638723630000|2021-12-05 17:00:30|19731.38|19611.38|19723.26|19603.26|19731.38|19611.38|19723.26|19603.26|10
1638723640000|2021-12-05 17:00:40|19723.1|19603.1|19726.03|19606.03|19726.42|19606.42|19723.1|19603.1|10
1638723650000|2021-12-05 17:00:50|19726.05|19606.05|19725.71|19605.71|19726.32|19606.32|19725.03|19605.03|10
1638723660000|2021-12-05 17:01:00|19725.41|19605.41|19722.69|19602.69|19725.41|19605.41|19722.46|19602.46|10
1638723670000|2021-12-05 17:01:10|19721.9|19601.9|19715.94|19595.94|19723.06|19603.06|19715.94|19595.94|10
1638723680000|2021-12-05 17:01:20|19713.57|19593.57|19709.62|19589.62|19715.81|19595.81|19709.62|19589.62|10
1638723690000|2021-12-05 17:01:30|19706.87|19586.87|19696.75|19576.75|19706.87|19586.87|19696.57|19576.57|10
1638723700000|2021-12-05 17:01:40|19695.4|19575.4|19686.2|19566.2|19695.4|19575.4|19685.84|19565.84|10
1638723710000|2021-12-05 17:01:50|19684.61|19564.61|19686.49|19566.49|19686.98|19566.98|19683.18|19563.18|10
1638723720000|2021-12-05 17:02:00|19687.74|19567.74|19689.16|19569.16|19690.93|19570.93|19687.74|19567.74|10
1638723730000|2021-12-05 17:02:10|19689.37|19569.37|19689.32|19569.32|19689.37|19569.37|19687.95|19567.95|10
1638723740000|2021-12-05 17:02:20|19689.52|19569.52|19690.08|19570.08|19690.95|19570.95|19689.52|19569.52|10
1638723750000|2021-12-05 17:02:30|19690.2|19570.2|19686.76|19566.76|19690.2|19570.2|19686.76|19566.76|10
1638723760000|2021-12-05 17:02:40|19687.33|19567.33|19685.46|19565.46|19687.33|19567.33|19684.87|19564.87|10
1638723770000|2021-12-05 17:02:50|19686.84|19566.84|19687.26|19567.26|19687.51|19567.51|19686.21|19566.21|10
1638723780000|2021-12-05 17:03:00|19687.05|19567.05|19687.38|19567.38|19687.74|19567.74|19687.05|19567.05|10
1638723790000|2021-12-05 17:03:10|19687.83|19567.83|19698.13|19578.13|19698.13|19578.13|19687.83|19567.83|10
1638723800000|2021-12-05 17:03:20|19698.85|19578.85|19700.05|19580.05|19700.35|19580.35|19698.85|19578.85|10
1638723810000|2021-12-05 17:03:30|19701.44|19581.44|19700.91|19580.91|19702.28|19582.28|19700.91|19580.91|10
1638723820000|2021-12-05 17:03:40|19701.13|19581.13|19699.77|19579.77|19701.13|19581.13|19699.3|19579.3|10
1638723830000|2021-12-05 17:03:50|19699.59|19579.59|19699.59|19579.59|19700.49|19580.49|19699.44|19579.44|10
1638723840000|2021-12-05 17:04:00|19699.45|19579.45|19693.26|19573.26|19699.45|19579.45|19693.26|19573.26|10
1638723850000|2021-12-05 17:04:10|19692.09|19572.09|19689.97|19569.97|19692.42|19572.42|19689.97|19569.97|10
1638723860000|2021-12-05 17:04:20|19687.94|19567.94|19681.96|19561.96|19687.98|19567.98|19681.96|19561.96|10
1638723870000|2021-12-05 17:04:30|19680.53|19560.53|19676.3|19556.3|19680.53|19560.53|19676.3|19556.3|10
1638723880000|2021-12-05 17:04:40|19674.68|19554.68|19668.18|19548.18|19674.68|19554.68|19668.18|19548.18|10
1638723890000|2021-12-05 17:04:50|19661.43|19541.43|19659.75|19539.75|19661.43|19541.43|19659.75|19539.75|10
1638723900000|2021-12-05 17:05:00|19659.29|19539.29|19657.62|19537.62|19659.72|19539.72|19657.62|19537.62|10
1638723910000|2021-12-05 17:05:10|19657.04|19537.04|19653.17|19533.17|19657.04|19537.04|19652.9|19532.9|9
1638723920000|2021-12-05 17:05:20|19653.47|19533.47|19654.39|19534.39|19654.39|19534.39|19653.37|19533.37|10
1638723930000|2021-12-05 17:05:30|19655.1|19535.1|19655.52|19535.52|19656.24|19536.24|19655.07|19535.07|10
1638723940000|2021-12-05 17:05:40|19655.62|19535.62|19657.87|19537.87|19658.32|19538.32|19655.46|19535.46|10
1638723950000|2021-12-05 17:05:50|19657.94|19537.94|19657.47|19537.47|19659.37|19539.37|19657.43|19537.43|9
1638723960000|2021-12-05 17:06:00|19657.66|19537.66|19654.63|19534.63|19657.66|19537.66|19654.63|19534.63|9
1638723970000|2021-12-05 17:06:10|19653.87|19533.87|19659.1|19539.1|19659.1|19539.1|19653.25|19533.25|10
1638723980000|2021-12-05 17:06:20|19659.27|19539.27|19660.35|19540.35|19660.98|19540.98|19659.27|19539.27|10
1638723990000|2021-12-05 17:06:30|19660.32|19540.32|19660.12|19540.12|19661.59|19541.59|19660.12|19540.12|10
1638724000000|2021-12-05 17:06:40|19660.18|19540.18|19660.87|19540.87|19661.35|19541.35|19660.18|19540.18|8
1638724010000|2021-12-05 17:06:50|19662.06|19542.06|19660.36|19540.36|19662.34|19542.34|19660.14|19540.14|10
1638724020000|2021-12-05 17:07:00|19659.89|19539.89|19659.59|19539.59|19660.91|19540.91|19659.59|19539.59|10
1638724030000|2021-12-05 17:07:10|19658.93|19538.93|19654.36|19534.36|19658.93|19538.93|19654.36|19534.36|10
1638724040000|2021-12-05 17:07:20|19653.91|19533.91|19646.53|19526.53|19653.91|19533.91|19646.53|19526.53|10
1638724050000|2021-12-05 17:07:30|19645.6|19525.6|19643.15|19523.15|19646.31|19526.31|19643.15|19523.15|10
1638724060000|2021-12-05 17:07:40|19643.62|19523.62|19645.56|19525.56|19645.56|19525.56|19643.62|19523.62|10
1638724070000|2021-12-05 17:07:50|19644.81|19524.81|19645|19525|19645.47|19525.47|19643.99|19523.99|10
1638724080000|2021-12-05 17:08:00|19643.88|19523.88|19645.27|19525.27|19645.72|19525.72|19643.88|19523.88|10
1638724090000|2021-12-05 17:08:10|19644.75|19524.75|19644.6|19524.6|19645.22|19525.22|19642.91|19522.91|10
1638724100000|2021-12-05 17:08:20|19644.82|19524.82|19642.33|19522.33|19646.25|19526.25|19642.33|19522.33|10
1638724110000|2021-12-05 17:08:30|19642.7|19522.7|19642.12|19522.12|19642.7|19522.7|19640.8|19520.8|10
1638724120000|2021-12-05 17:08:40|19642.33|19522.33|19641.49|19521.49|19643.55|19523.55|19641.27|19521.27|10
1638724130000|2021-12-05 17:08:50|19641.54|19521.54|19635.17|19515.17|19641.54|19521.54|19635.17|19515.17|10
1638724140000|2021-12-05 17:09:00|19634.2|19514.2|19624.73|19504.73|19634.2|19514.2|19624.73|19504.73|10
1638724150000|2021-12-05 17:09:10|19624.25|19504.25|19622.53|19502.53|19624.25|19504.25|19622.53|19502.53|10
1638724160000|2021-12-05 17:09:20|19623.03|19503.03|19618.37|19498.37|19623.03|19503.03|19617.98|19497.98|10
1638724170000|2021-12-05 17:09:30|19617.99|19497.99|19616.66|19496.66|19618.22|19498.22|19616.66|19496.66|10
1638724180000|2021-12-05 17:09:40|19616.77|19496.77|19624.62|19504.62|19624.62|19504.62|19616.77|19496.77|10
1638724190000|2021-12-05 17:09:50|19626.18|19506.18|19628.29|19508.29|19628.79|19508.79|19626.18|19506.18|10
1638724200000|2021-12-05 17:10:00|19629.1|19509.1|19622.65|19502.65|19629.1|19509.1|19622.65|19502.65|10
1638724210000|2021-12-05 17:10:10|19621.53|19501.53|19623.13|19503.13|19623.13|19503.13|19620.99|19500.99|9
1638724220000|2021-12-05 17:10:20|19623.52|19503.52|19626.32|19506.32|19626.37|19506.37|19623.1|19503.1|9
1638724230000|2021-12-05 17:10:30|19627.26|19507.26|19631.72|19511.72|19632.51|19512.51|19627.26|19507.26|10
1638724240000|2021-12-05 17:10:40|19631.55|19511.55|19636.82|19516.82|19636.82|19516.82|19631.55|19511.55|10
1638724250000|2021-12-05 17:10:50|19636.48|19516.48|19638.04|19518.04|19638.04|19518.04|19636.48|19516.48|10
1638724260000|2021-12-05 17:11:00|19638.03|19518.03|19644.95|19524.95|19644.95|19524.95|19637.32|19517.32|10
1638724270000|2021-12-05 17:11:10|19644.85|19524.85|19650.04|19530.04|19650.21|19530.21|19644.85|19524.85|10
1638724280000|2021-12-05 17:11:20|19650.3|19530.3|19657.05|19537.05|19657.05|19537.05|19650.3|19530.3|10
1638724290000|2021-12-05 17:11:30|19657.51|19537.51|19664.65|19544.65|19664.65|19544.65|19657.51|19537.51|10
1638724300000|2021-12-05 17:11:40|19664.99|19544.99|19668.92|19548.92|19669.8|19549.8|19664.99|19544.99|10
1638724310000|2021-12-05 17:11:50|19668.49|19548.49|19670.42|19550.42|19670.42|19550.42|19667.66|19547.66|10
1638724320000|2021-12-05 17:12:00|19670.43|19550.43|19676.28|19556.28|19676.28|19556.28|19670.43|19550.43|10
1638724330000|2021-12-05 17:12:10|19677.41|19557.41|19677.42|19557.42|19679.48|19559.48|19676.98|19556.98|10
1638724340000|2021-12-05 17:12:20|19678.46|19558.46|19673.85|19553.85|19678.46|19558.46|19673.85|19553.85|9
1638724350000|2021-12-05 17:12:30|19672.81|19552.81|19671.26|19551.26|19674.14|19554.14|19671.26|19551.26|10
1638724360000|2021-12-05 17:12:40|19670.9|19550.9|19671.41|19551.41|19671.53|19551.53|19670.49|19550.49|10
1638724370000|2021-12-05 17:12:50|19672.06|19552.06|19675.32|19555.32|19675.32|19555.32|19671.29|19551.29|10
1638724380000|2021-12-05 17:13:00|19676.42|19556.42|19686.44|19566.44|19686.63|19566.63|19676.42|19556.42|10
1638724390000|2021-12-05 17:13:10|19685.73|19565.73|19684.8|19564.8|19685.75|19565.75|19684.8|19564.8|10
1638724400000|2021-12-05 17:13:20|19685.46|19565.46|19684.33|19564.33|19685.46|19565.46|19683.43|19563.43|10
1638724410000|2021-12-05 17:13:30|19684.14|19564.14|19686.79|19566.79|19687.58|19567.58|19684.14|19564.14|10
1638724420000|2021-12-05 17:13:40|19686.32|19566.32|19686.52|19566.52|19687.03|19567.03|19686.08|19566.08|9
1638724430000|2021-12-05 17:13:50|19685.9|19565.9|19685.85|19565.85|19685.9|19565.9|19683.79|19563.79|10
1638724440000|2021-12-05 17:14:00|19686.47|19566.47|19693.67|19573.67|19693.67|19573.67|19686.47|19566.47|10
1638724450000|2021-12-05 17:14:10|19693.69|19573.69|19697.81|19577.81|19698.09|19578.09|19693.69|19573.69|9
1638724460000|2021-12-05 17:14:20|19697.54|19577.54|19708.21|19588.21|19708.21|19588.21|19697.54|19577.54|10
1638724470000|2021-12-05 17:14:30|19709.49|19589.49|19714.6|19594.6|19714.6|19594.6|19709.47|19589.47|10
1638724480000|2021-12-05 17:14:40|19714.62|19594.62|19717.3|19597.3|19717.79|19597.79|19714.62|19594.62|10
1638724490000|2021-12-05 17:14:50|19717.5|19597.5|19716|19596|19717.5|19597.5|19716|19596|10
1638724500000|2021-12-05 17:15:00|19716.27|19596.27|19712.52|19592.52|19716.27|19596.27|19711.75|19591.75|10
1638724510000|2021-12-05 17:15:10|19712.35|19592.35|19708.57|19588.57|19712.65|19592.65|19708|19588|9
1638724520000|2021-12-05 17:15:20|19708.89|19588.89|19698.55|19578.55|19708.89|19588.89|19698.4|19578.4|10
1638724530000|2021-12-05 17:15:30|19697.01|19577.01|19675.84|19555.84|19697.01|19577.01|19675.84|19555.84|10
1638724540000|2021-12-05 17:15:40|19672.48|19552.48|19662.2|19542.2|19672.48|19552.48|19662.2|19542.2|10
1638724550000|2021-12-05 17:15:50|19659.83|19539.83|19658.91|19538.91|19659.94|19539.94|19658.69|19538.69|10
1638724560000|2021-12-05 17:16:00|19656.81|19536.81|19660.55|19540.55|19660.55|19540.55|19656.81|19536.81|10
1638724570000|2021-12-05 17:16:10|19660.69|19540.69|19659.54|19539.54|19661.18|19541.18|19659.54|19539.54|9
1638724580000|2021-12-05 17:16:20|19659.12|19539.12|19656.08|19536.08|19659.12|19539.12|19656.08|19536.08|10
1638724590000|2021-12-05 17:16:30|19656.1|19536.1|19654.52|19534.52|19656.1|19536.1|19653.91|19533.91|10
1638724600000|2021-12-05 17:16:40|19654.59|19534.59|19655.99|19535.99|19655.99|19535.99|19653.6|19533.6|9
1638724610000|2021-12-05 17:16:50|19656.13|19536.13|19660.34|19540.34|19660.34|19540.34|19656.13|19536.13|10
1638724620000|2021-12-05 17:17:00|19660.79|19540.79|19669.89|19549.89|19669.89|19549.89|19660.79|19540.79|10
1638724630000|2021-12-05 17:17:10|19669.67|19549.67|19676.13|19556.13|19676.13|19556.13|19669.67|19549.67|10
1638724640000|2021-12-05 17:17:20|19675.09|19555.09|19676.53|19556.53|19677.84|19557.84|19675.09|19555.09|10
1638724650000|2021-12-05 17:17:30|19676.92|19556.92|19677.72|19557.72|19677.72|19557.72|19675.29|19555.29|10
1638724660000|2021-12-05 17:17:40|19678.02|19558.02|19682.88|19562.88|19682.88|19562.88|19678.02|19558.02|10
1638724670000|2021-12-05 17:17:50|19683.64|19563.64|19690.19|19570.19|19690.38|19570.38|19683.64|19563.64|10
1638724680000|2021-12-05 17:18:00|19690.24|19570.24|19696.36|19576.36|19696.9|19576.9|19690.24|19570.24|10
1638724690000|2021-12-05 17:18:10|19696.54|19576.54|19697.58|19577.58|19698.21|19578.21|19696.36|19576.36|10
1638724700000|2021-12-05 17:18:20|19696.39|19576.39|19695.99|19575.99|19696.62|19576.62|19695.08|19575.08|10
1638724710000|2021-12-05 17:18:30|19695.14|19575.14|19695.63|19575.63|19695.67|19575.67|19694.11|19574.11|10
1638724720000|2021-12-05 17:18:40|19695.54|19575.54|19696.69|19576.69|19696.73|19576.73|19695.54|19575.54|10
1638724730000|2021-12-05 17:18:50|19697.19|19577.19|19700.41|19580.41|19700.41|19580.41|19696.48|19576.48|10
1638724740000|2021-12-05 17:19:00|19701.25|19581.25|19702.78|19582.78|19703.39|19583.39|19701.25|19581.25|10
1638724750000|2021-12-05 17:19:10|19703.28|19583.28|19706.36|19586.36|19706.36|19586.36|19701.57|19581.57|10
1638724760000|2021-12-05 17:19:20|19707.37|19587.37|19725.6|19605.6|19726.15|19606.15|19707.37|19587.37|10
1638724770000|2021-12-05 17:19:30|19725.98|19605.98|19743.26|19623.26|19743.98|19623.98|19725.98|19605.98|10
1638724780000|2021-12-05 17:19:40|19743.36|19623.36|19745.77|19625.77|19745.77|19625.77|19742.19|19622.19|10
1638724790000|2021-12-05 17:19:50|19745.8|19625.8|19754.16|19634.16|19756.23|19636.23|19745.8|19625.8|10
1638724800000|2021-12-05 17:20:00|19752.38|19632.38|19745.92|19625.92|19752.38|19632.38|19744.98|19624.98|10
1638724810000|2021-12-05 17:20:10|19748.75|19628.75|19752.19|19632.19|19752.19|19632.19|19748.75|19628.75|10
1638724820000|2021-12-05 17:20:20|19752.63|19632.63|19752.98|19632.98|19753.01|19633.01|19751.54|19631.54|10
1638724830000|2021-12-05 17:20:30|19752.87|19632.87|19752.16|19632.16|19752.87|19632.87|19751.64|19631.64|10
1638724840000|2021-12-05 17:20:40|19751.71|19631.71|19758|19638|19758|19638|19751.71|19631.71|10
1638724850000|2021-12-05 17:20:50|19759.08|19639.08|19762.11|19642.11|19762.11|19642.11|19759.08|19639.08|10
1638724860000|2021-12-05 17:21:00|19762.27|19642.27|19773.94|19653.94|19773.94|19653.94|19762.27|19642.27|10
1638724870000|2021-12-05 17:21:10|19772.88|19652.88|19769.59|19649.59|19772.88|19652.88|19769.59|19649.59|10
1638724880000|2021-12-05 17:21:20|19769.7|19649.7|19769.05|19649.05|19769.8|19649.8|19768.72|19648.72|10
1638724890000|2021-12-05 17:21:30|19768.41|19648.41|19766.33|19646.33|19768.41|19648.41|19766.07|19646.07|10
1638724900000|2021-12-05 17:21:40|19766.36|19646.36|19766.15|19646.15|19767.82|19647.82|19766.15|19646.15|10
1638724910000|2021-12-05 17:21:50|19766.61|19646.61|19765.83|19645.83|19767.21|19647.21|19765.22|19645.22|10
1638724920000|2021-12-05 17:22:00|19766.32|19646.32|19768.22|19648.22|19768.22|19648.22|19765.66|19645.66|10
1638724930000|2021-12-05 17:22:10|19769.43|19649.43|19775.8|19655.8|19776.46|19656.46|19769.43|19649.43|10
1638724940000|2021-12-05 17:22:20|19776.14|19656.14|19778.54|19658.54|19778.54|19658.54|19775.67|19655.67|10
1638724950000|2021-12-05 17:22:30|19778.66|19658.66|19779.01|19659.01|19780.09|19660.09|19778.49|19658.49|10
1638724960000|2021-12-05 17:22:40|19778.77|19658.77|19778.79|19658.79|19779.62|19659.62|19778.23|19658.23|10
1638724970000|2021-12-05 17:22:50|19779.04|19659.04|19787.4|19667.4|19787.4|19667.4|19779.04|19659.04|10
1638724980000|2021-12-05 17:23:00|19787.71|19667.71|19791.13|19671.13|19792.08|19672.08|19787.71|19667.71|10
1638724990000|2021-12-05 17:23:10|19791.14|19671.14|19789.18|19669.18|19791.14|19671.14|19789.18|19669.18|10
1638725000000|2021-12-05 17:23:20|19789.21|19669.21|19790.2|19670.2|19790.93|19670.93|19789.21|19669.21|10
1638725010000|2021-12-05 17:23:30|19790.77|19670.77|19795.59|19675.59|19795.59|19675.59|19790.77|19670.77|10
1638725020000|2021-12-05 17:23:40|19797.02|19677.02|19809.82|19689.82|19809.82|19689.82|19797.02|19677.02|10
1638725030000|2021-12-05 17:23:50|19813.01|19693.01|19826.32|19706.32|19826.46|19706.46|19813.01|19693.01|10
1638725040000|2021-12-05 17:24:00|19825.88|19705.88|19815.55|19695.55|19825.88|19705.88|19813.91|19693.91|10
1638725050000|2021-12-05 17:24:10|19814.93|19694.93|19803.03|19683.03|19814.93|19694.93|19803.03|19683.03|10
1638725060000|2021-12-05 17:24:20|19803.66|19683.66|19812.43|19692.43|19812.43|19692.43|19802.76|19682.76|10
1638725070000|2021-12-05 17:24:30|19812.59|19692.59|19834.06|19714.06|19834.06|19714.06|19812.59|19692.59|10
1638725080000|2021-12-05 17:24:40|19834.63|19714.63|19836.07|19716.07|19837.02|19717.02|19834.36|19714.36|10
1638725090000|2021-12-05 17:24:50|19836.19|19716.19|19835.01|19715.01|19837.01|19717.01|19835.01|19715.01|10
1638725100000|2021-12-05 17:25:00|19835.47|19715.47|19823.13|19703.13|19835.47|19715.47|19823.13|19703.13|10
1638725110000|2021-12-05 17:25:10|19822.43|19702.43|19805.99|19685.99|19822.43|19702.43|19805.99|19685.99|10
1638725120000|2021-12-05 17:25:20|19806.68|19686.68|19804.59|19684.59|19806.68|19686.68|19804.05|19684.05|10
1638725130000|2021-12-05 17:25:30|19804.63|19684.63|19819.94|19699.94|19819.94|19699.94|19804.39|19684.39|10
1638725140000|2021-12-05 17:25:40|19817.91|19697.91|19838.58|19718.58|19838.58|19718.58|19817.91|19697.91|10
1638725150000|2021-12-05 17:25:50|19838.33|19718.33|19840.14|19720.14|19840.54|19720.54|19838.33|19718.33|10
1638725160000|2021-12-05 17:26:00|19840.54|19720.54|19844.22|19724.22|19844.22|19724.22|19837.44|19717.44|10
1638725170000|2021-12-05 17:26:10|19844.08|19724.08|19845.08|19725.08|19845.11|19725.11|19842.69|19722.69|10
1638725180000|2021-12-05 17:26:20|19845.4|19725.4|19840.53|19720.53|19846.18|19726.18|19840.53|19720.53|10
1638725190000|2021-12-05 17:26:30|19842.08|19722.08|19845.08|19725.08|19845.46|19725.46|19842.08|19722.08|10
1638725200000|2021-12-05 17:26:40|19847|19727|19852.46|19732.46|19852.46|19732.46|19845.63|19725.63|10
1638725210000|2021-12-05 17:26:50|19853.1|19733.1|19876.02|19756.02|19876.02|19756.02|19852.96|19732.96|10
1638725220000|2021-12-05 17:27:00|19875.42|19755.42|19873.6|19753.6|19876.68|19756.68|19872.34|19752.34|10
1638725230000|2021-12-05 17:27:10|19874.55|19754.55|19872.23|19752.23|19874.55|19754.55|19870|19750|10
1638725240000|2021-12-05 17:27:20|19872.8|19752.8|19876.02|19756.02|19876.61|19756.61|19872.21|19752.21|10
1638725250000|2021-12-05 17:27:30|19876.59|19756.59|19881.14|19761.14|19881.14|19761.14|19876.59|19756.59|10
1638725260000|2021-12-05 17:27:40|19882.83|19762.83|19888.73|19768.73|19888.76|19768.76|19882.83|19762.83|10
1638725270000|2021-12-05 17:27:50|19889.98|19769.98|19883.14|19763.14|19889.98|19769.98|19883.14|19763.14|10
1638725280000|2021-12-05 17:28:00|19882.77|19762.77|19879.75|19759.75|19883.09|19763.09|19879.75|19759.75|10
1638725290000|2021-12-05 17:28:10|19879.51|19759.51|19875.19|19755.19|19879.51|19759.51|19874.3|19754.3|10
1638725300000|2021-12-05 17:28:20|19873.19|19753.19|19879.6|19759.6|19879.6|19759.6|19872.7|19752.7|10
1638725310000|2021-12-05 17:28:30|19880.21|19760.21|19884.1|19764.1|19885.87|19765.87|19880.21|19760.21|10
1638725320000|2021-12-05 17:28:40|19883.69|19763.69|19882.76|19762.76|19884.14|19764.14|19882.76|19762.76|10
1638725330000|2021-12-05 17:28:50|19882.6|19762.6|19879.82|19759.82|19882.6|19762.6|19879.82|19759.82|10
1638725340000|2021-12-05 17:29:00|19880.16|19760.16|19880.14|19760.14|19880.48|19760.48|19878.86|19758.86|10
1638725350000|2021-12-05 17:29:10|19880.32|19760.32|19890.21|19770.21|19890.21|19770.21|19880.32|19760.32|10
1638725360000|2021-12-05 17:29:20|19891.98|19771.98|19902.14|19782.14|19903.75|19783.75|19891.98|19771.98|10
1638725370000|2021-12-05 17:29:30|19902.12|19782.12|19889.86|19769.86|19902.18|19782.18|19889.86|19769.86|10
1638725380000|2021-12-05 17:29:40|19888.42|19768.42|19888.28|19768.28|19888.42|19768.42|19885.92|19765.92|10
1638725390000|2021-12-05 17:29:50|19887.84|19767.84|19893.75|19773.75|19893.75|19773.75|19887.84|19767.84|10
1638725400000|2021-12-05 17:30:00|19894.13|19774.13|19898.16|19778.16|19898.16|19778.16|19894.13|19774.13|10
1638725410000|2021-12-05 17:30:10|19898.98|19778.98|19906.92|19786.92|19906.92|19786.92|19898.98|19778.98|10
1638725420000|2021-12-05 17:30:20|19907.85|19787.85|19906.32|19786.32|19907.85|19787.85|19905.77|19785.77|10
1638725430000|2021-12-05 17:30:30|19906.7|19786.7|19919.38|19799.38|19919.38|19799.38|19906.7|19786.7|10
1638725440000|2021-12-05 17:30:40|19921.41|19801.41|19918.95|19798.95|19921.85|19801.85|19917.94|19797.94|10
1638725450000|2021-12-05 17:30:50|19921.05|19801.05|19922.27|19802.27|19922.27|19802.27|19917.8|19797.8|10
1638725460000|2021-12-05 17:31:00|19922.64|19802.64|19927.23|19807.23|19929.3|19809.3|19922.64|19802.64|10
1638725470000|2021-12-05 17:31:10|19925.76|19805.76|19933|19813|19933|19813|19925.76|19805.76|10
1638725480000|2021-12-05 17:31:20|19933.69|19813.69|19938.81|19818.81|19938.81|19818.81|19933.69|19813.69|10
1638725490000|2021-12-05 17:31:30|19939.03|19819.03|19939.57|19819.57|19940.12|19820.12|19939.03|19819.03|10
1638725500000|2021-12-05 17:31:40|19939.67|19819.67|19936.16|19816.16|19940.22|19820.22|19936.16|19816.16|10
1638725510000|2021-12-05 17:31:50|19935.9|19815.9|19935.53|19815.53|19936.3|19816.3|19934.06|19814.06|10
1638725520000|2021-12-05 17:32:00|19936.74|19816.74|19931.99|19811.99|19936.74|19816.74|19929.69|19809.69|10
1638725530000|2021-12-05 17:32:10|19931.05|19811.05|19935.8|19815.8|19935.81|19815.81|19929.7|19809.7|10
1638725540000|2021-12-05 17:32:20|19936.94|19816.94|19942.26|19822.26|19942.26|19822.26|19936.94|19816.94|10
1638725550000|2021-12-05 17:32:30|19942.13|19822.13|19960.08|19840.08|19960.08|19840.08|19942.13|19822.13|10
1638725560000|2021-12-05 17:32:40|19960.99|19840.99|19969.74|19849.74|19969.74|19849.74|19960.92|19840.92|10
1638725570000|2021-12-05 17:32:50|19971.1|19851.1|19986.66|19866.66|19990.55|19870.55|19971.1|19851.1|10
1638725580000|2021-12-05 17:33:00|19986.44|19866.44|19965.21|19845.21|19986.71|19866.71|19965.21|19845.21|10
1638725590000|2021-12-05 17:33:10|19964.91|19844.91|19964.25|19844.25|19964.91|19844.91|19958.74|19838.74|10
1638725600000|2021-12-05 17:33:20|19967.47|19847.47|19970.67|19850.67|19970.67|19850.67|19967.47|19847.47|10
1638725610000|2021-12-05 17:33:30|19971.13|19851.13|19970.71|19850.71|19972.62|19852.62|19970.38|19850.38|10
1638725620000|2021-12-05 17:33:40|19971.67|19851.67|19968.56|19848.56|19971.67|19851.67|19967.32|19847.32|10
1638725630000|2021-12-05 17:33:50|19966.21|19846.21|19971.93|19851.93|19971.93|19851.93|19963.74|19843.74|10
1638725640000|2021-12-05 17:34:00|19972|19852|19961.87|19841.87|19972|19852|19961.87|19841.87|10
1638725650000|2021-12-05 17:34:10|19960.96|19840.96|19948.26|19828.26|19960.96|19840.96|19947.96|19827.96|10
1638725660000|2021-12-05 17:34:20|19949.15|19829.15|19951.42|19831.42|19953.46|19833.46|19949.15|19829.15|9
1638725670000|2021-12-05 17:34:30|19952.98|19832.98|19947.41|19827.41|19952.98|19832.98|19947.41|19827.41|10
1638725680000|2021-12-05 17:34:40|19947.13|19827.13|19944.57|19824.57|19947.13|19827.13|19943.71|19823.71|10
1638725690000|2021-12-05 17:34:50|19944.77|19824.77|19945.72|19825.72|19946.08|19826.08|19944.08|19824.08|10
1638725700000|2021-12-05 17:35:00|19946.18|19826.18|19957.46|19837.46|19957.46|19837.46|19946.18|19826.18|10
1638725710000|2021-12-05 17:35:10|19956.91|19836.91|19953.36|19833.36|19959.97|19839.97|19953.36|19833.36|10
1638725720000|2021-12-05 17:35:20|19953.09|19833.09|19955.2|19835.2|19955.2|19835.2|19950.98|19830.98|10
1638725730000|2021-12-05 17:35:30|19954.76|19834.76|19954.94|19834.94|19956.26|19836.26|19953.56|19833.56|9
1638725740000|2021-12-05 17:35:40|19954.63|19834.63|19949.85|19829.85|19954.63|19834.63|19947.94|19827.94|9
1638725750000|2021-12-05 17:35:50|19949.08|19829.08|19941.94|19821.94|19949.08|19829.08|19940.56|19820.56|10
1638725760000|2021-12-05 17:36:00|19941.25|19821.25|19926.16|19806.16|19941.49|19821.49|19926.16|19806.16|10
1638725770000|2021-12-05 17:36:10|19924.78|19804.78|19911.25|19791.25|19924.78|19804.78|19911.25|19791.25|10
1638725780000|2021-12-05 17:36:20|19911.88|19791.88|19920.1|19800.1|19920.1|19800.1|19911.41|19791.41|10
1638725790000|2021-12-05 17:36:30|19920.62|19800.62|19928.9|19808.9|19928.93|19808.93|19920.62|19800.62|10
1638725800000|2021-12-05 17:36:40|19927.94|19807.94|19932.04|19812.04|19932.04|19812.04|19927.94|19807.94|10
1638725810000|2021-12-05 17:36:50|19931.53|19811.53|19931.32|19811.32|19933.94|19813.94|19931.32|19811.32|10
1638725820000|2021-12-05 17:37:00|19931.77|19811.77|19928.09|19808.09|19931.77|19811.77|19926.86|19806.86|10
1638725830000|2021-12-05 17:37:10|19927.86|19807.86|19937.77|19817.77|19937.77|19817.77|19927.53|19807.53|10
1638725840000|2021-12-05 17:37:20|19938.38|19818.38|19944.03|19824.03|19944.81|19824.81|19938.38|19818.38|9
1638725850000|2021-12-05 17:37:30|19943.16|19823.16|19934.29|19814.29|19943.16|19823.16|19934.29|19814.29|10
1638725860000|2021-12-05 17:37:40|19933.87|19813.87|19933.45|19813.45|19933.87|19813.87|19932.89|19812.89|10
1638725870000|2021-12-05 17:37:50|19931.99|19811.99|19933.29|19813.29|19933.29|19813.29|19931.17|19811.17|10
1638725880000|2021-12-05 17:38:00|19933.84|19813.84|19937.13|19817.13|19937.64|19817.64|19933.84|19813.84|9
1638725890000|2021-12-05 17:38:10|19937.65|19817.65|19936.94|19816.94|19938.26|19818.26|19936.5|19816.5|10
1638725900000|2021-12-05 17:38:20|19936.99|19816.99|19938.73|19818.73|19940.01|19820.01|19936.99|19816.99|10
1638725910000|2021-12-05 17:38:30|19938.63|19818.63|19936.51|19816.51|19938.63|19818.63|19934.93|19814.93|10
1638725920000|2021-12-05 17:38:40|19936.37|19816.37|19943.66|19823.66|19943.66|19823.66|19936.37|19816.37|9
1638725930000|2021-12-05 17:38:50|19944.48|19824.48|19950.66|19830.66|19950.66|19830.66|19944.12|19824.12|10
1638725940000|2021-12-05 17:39:00|19950.57|19830.57|19955.2|19835.2|19955.74|19835.74|19949.84|19829.84|9
1638725950000|2021-12-05 17:39:10|19954.77|19834.77|19952.48|19832.48|19954.77|19834.77|19951.8|19831.8|9
1638725960000|2021-12-05 17:39:20|19952.41|19832.41|19953.46|19833.46|19953.5|19833.5|19952.41|19832.41|10
1638725970000|2021-12-05 17:39:30|19953.86|19833.86|19957.46|19837.46|19957.53|19837.53|19953.86|19833.86|10
1638725980000|2021-12-05 17:39:40|19957.35|19837.35|19952.72|19832.72|19957.35|19837.35|19952.18|19832.18|10
1638725990000|2021-12-05 17:39:50|19952.62|19832.62|19954.81|19834.81|19954.81|19834.81|19952.62|19832.62|9
1638726000000|2021-12-05 17:40:00|19954.5|19834.5|19964.1|19844.1|19964.1|19844.1|19954.5|19834.5|10
1638726010000|2021-12-05 17:40:10|19962.89|19842.89|19955.56|19835.56|19962.89|19842.89|19955.56|19835.56|10
1638726020000|2021-12-05 17:40:20|19956.2|19836.2|19959.53|19839.53|19959.53|19839.53|19952.24|19832.24|10
1638726030000|2021-12-05 17:40:30|19960.53|19840.53|19971.53|19851.53|19973.23|19853.23|19960.53|19840.53|10
1638726040000|2021-12-05 17:40:40|19972.03|19852.03|19979.34|19859.34|19979.34|19859.34|19972.03|19852.03|10
1638726050000|2021-12-05 17:40:50|19979.45|19859.45|19978.9|19858.9|19981.4|19861.4|19978.9|19858.9|10
1638726060000|2021-12-05 17:41:00|19978.8|19858.8|19978.17|19858.17|19979.02|19859.02|19978.17|19858.17|10
1638726070000|2021-12-05 17:41:10|19978.73|19858.73|19979.34|19859.34|19979.34|19859.34|19978.48|19858.48|10
1638726080000|2021-12-05 17:41:20|19979.24|19859.24|19976.9|19856.9|19979.24|19859.24|19976.9|19856.9|10
1638726090000|2021-12-05 17:41:30|19976.68|19856.68|19975.33|19855.33|19976.68|19856.68|19973.96|19853.96|10
1638726100000|2021-12-05 17:41:40|19974.94|19854.94|19975.6|19855.6|19976.79|19856.79|19974.94|19854.94|10
1638726110000|2021-12-05 17:41:50|19975.19|19855.19|19972.18|19852.18|19975.41|19855.41|19972.18|19852.18|9
1638726120000|2021-12-05 17:42:00|19971.85|19851.85|19973.01|19853.01|19973.01|19853.01|19971.33|19851.33|10
1638726130000|2021-12-05 17:42:10|19973.29|19853.29|19974.7|19854.7|19974.7|19854.7|19973.29|19853.29|10
1638726140000|2021-12-05 17:42:20|19975.28|19855.28|19979.03|19859.03|19979.31|19859.31|19975.28|19855.28|10
1638726150000|2021-12-05 17:42:30|19979.44|19859.44|19979.75|19859.75|19980.16|19860.16|19979.44|19859.44|9
1638726160000|2021-12-05 17:42:40|19979.92|19859.92|19980.13|19860.13|19980.37|19860.37|19979.29|19859.29|10
1638726170000|2021-12-05 17:42:50|19980.12|19860.12|19978.97|19858.97|19982.09|19862.09|19978.97|19858.97|10
1638726180000|2021-12-05 17:43:00|19978.52|19858.52|19977.21|19857.21|19978.52|19858.52|19976.57|19856.57|10
1638726190000|2021-12-05 17:43:10|19977.78|19857.78|19981.69|19861.69|19982.38|19862.38|19977.78|19857.78|10
1638726200000|2021-12-05 17:43:20|19981.68|19861.68|19978.12|19858.12|19982.02|19862.02|19977.49|19857.49|10
1638726210000|2021-12-05 17:43:30|19978.71|19858.71|19976.89|19856.89|19978.71|19858.71|19976.89|19856.89|10
1638726220000|2021-12-05 17:43:40|19976.55|19856.55|19976.22|19856.22|19977.57|19857.57|19976.22|19856.22|10
1638726230000|2021-12-05 17:43:50|19976.2|19856.2|19970.24|19850.24|19976.2|19856.2|19970.24|19850.24|10
1638726240000|2021-12-05 17:44:00|19970.97|19850.97|19969.17|19849.17|19972.74|19852.74|19969.17|19849.17|10
1638726250000|2021-12-05 17:44:10|19969.74|19849.74|19972.29|19852.29|19972.29|19852.29|19969.74|19849.74|10
1638726260000|2021-12-05 17:44:20|19971.94|19851.94|19967.35|19847.35|19971.94|19851.94|19967.35|19847.35|10
1638726270000|2021-12-05 17:44:30|19967.72|19847.72|19956.97|19836.97|19967.72|19847.72|19956.92|19836.92|10
1638726280000|2021-12-05 17:44:40|19956.72|19836.72|19954.38|19834.38|19956.72|19836.72|19953.11|19833.11|10
1638726290000|2021-12-05 17:44:50|19954.92|19834.92|19957.1|19837.1|19957.29|19837.29|19954.62|19834.62|10
1638726300000|2021-12-05 17:45:00|19957.2|19837.2|19961.31|19841.31|19961.31|19841.31|19956.53|19836.53|10
1638726310000|2021-12-05 17:45:10|19962.05|19842.05|19962.28|19842.28|19964.43|19844.43|19961.52|19841.52|9
1638726320000|2021-12-05 17:45:20|19962.12|19842.12|19953.12|19833.12|19962.12|19842.12|19953.12|19833.12|9
1638726330000|2021-12-05 17:45:30|19953.01|19833.01|19940.78|19820.78|19953.01|19833.01|19940.78|19820.78|10
1638726340000|2021-12-05 17:45:40|19939.44|19819.44|19936.49|19816.49|19939.44|19819.44|19936.49|19816.49|10
1638726350000|2021-12-05 17:45:50|19936.09|19816.09|19932.37|19812.37|19936.09|19816.09|19932.37|19812.37|9
1638726360000|2021-12-05 17:46:00|19932.93|19812.93|19931.19|19811.19|19932.93|19812.93|19931.16|19811.16|10
1638726370000|2021-12-05 17:46:10|19930.35|19810.35|19929.57|19809.57|19930.41|19810.41|19929.47|19809.47|10
1638726380000|2021-12-05 17:46:20|19931.34|19811.34|19935.73|19815.73|19935.73|19815.73|19931.27|19811.27|10
1638726390000|2021-12-05 17:46:30|19936|19816|19937.76|19817.76|19938.09|19818.09|19936|19816|9
1638726400000|2021-12-05 17:46:40|19937.1|19817.1|19934.94|19814.94|19937.1|19817.1|19934.28|19814.28|10
1638726410000|2021-12-05 17:46:50|19933.84|19813.84|19931.07|19811.07|19934.21|19814.21|19930.42|19810.42|10
1638726420000|2021-12-05 17:47:00|19930.75|19810.75|19929.84|19809.84|19930.8|19810.8|19929.22|19809.22|10
1638726430000|2021-12-05 17:47:10|19928.06|19808.06|19929.98|19809.98|19929.98|19809.98|19927.44|19807.44|10
1638726440000|2021-12-05 17:47:20|19930.08|19810.08|19932.89|19812.89|19932.89|19812.89|19929.23|19809.23|10
1638726450000|2021-12-05 17:47:30|19933|19813|19936.73|19816.73|19936.83|19816.83|19932.91|19812.91|10
1638726460000|2021-12-05 17:47:40|19936.95|19816.95|19943.56|19823.56|19943.85|19823.85|19936.95|19816.95|10
1638726470000|2021-12-05 17:47:50|19944.37|19824.37|19949.35|19829.35|19949.35|19829.35|19944.37|19824.37|9
1638726480000|2021-12-05 17:48:00|19949.08|19829.08|19941.6|19821.6|19949.08|19829.08|19941.29|19821.29|10
1638726490000|2021-12-05 17:48:10|19939.89|19819.89|19933.45|19813.45|19939.89|19819.89|19933.45|19813.45|10
1638726500000|2021-12-05 17:48:20|19933.39|19813.39|19938.27|19818.27|19938.27|19818.27|19933.03|19813.03|10
1638726510000|2021-12-05 17:48:30|19940.18|19820.18|19942.18|19822.18|19943.01|19823.01|19940.18|19820.18|10
1638726520000|2021-12-05 17:48:40|19941.99|19821.99|19941.09|19821.09|19942.37|19822.37|19941.09|19821.09|10
1638726530000|2021-12-05 17:48:50|19939.9|19819.9|19937.61|19817.61|19939.9|19819.9|19937.61|19817.61|9
1638726540000|2021-12-05 17:49:00|19937.79|19817.79|19936.06|19816.06|19937.79|19817.79|19936.05|19816.05|10
1638726550000|2021-12-05 17:49:10|19935.98|19815.98|19936.25|19816.25|19936.66|19816.66|19935.98|19815.98|10
1638726560000|2021-12-05 17:49:20|19935.64|19815.64|19933.51|19813.51|19935.64|19815.64|19933.4|19813.4|10
1638726570000|2021-12-05 17:49:30|19933.61|19813.61|19931.94|19811.94|19934.43|19814.43|19931.94|19811.94|10
1638726580000|2021-12-05 17:49:40|19933.54|19813.54|19938.49|19818.49|19938.49|19818.49|19933.54|19813.54|10
1638726590000|2021-12-05 17:49:50|19938.88|19818.88|19941.33|19821.33|19941.33|19821.33|19938.62|19818.62|10
1638726600000|2021-12-05 17:50:00|19941.48|19821.48|19939.81|19819.81|19941.48|19821.48|19939.81|19819.81|10
1638726610000|2021-12-05 17:50:10|19940.29|19820.29|19940.02|19820.02|19940.33|19820.33|19939|19819|10
1638726620000|2021-12-05 17:50:20|19939.9|19819.9|19939.29|19819.29|19939.9|19819.9|19938.65|19818.65|10
1638726630000|2021-12-05 17:50:30|19937.87|19817.87|19941.61|19821.61|19941.61|19821.61|19937.26|19817.26|10
1638726640000|2021-12-05 17:50:40|19941.87|19821.87|19948.55|19828.55|19948.55|19828.55|19941.87|19821.87|10
1638726650000|2021-12-05 17:50:50|19951.01|19831.01|19954.24|19834.24|19954.36|19834.36|19950.43|19830.43|9
1638726660000|2021-12-05 17:51:00|19954.33|19834.33|19959.42|19839.42|19959.89|19839.89|19954.33|19834.33|10
1638726670000|2021-12-05 17:51:10|19960.14|19840.14|19959.59|19839.59|19960.14|19840.14|19959.03|19839.03|10
1638726680000|2021-12-05 17:51:20|19959.81|19839.81|19962.83|19842.83|19962.83|19842.83|19959.38|19839.38|9
1638726690000|2021-12-05 17:51:30|19962.31|19842.31|19963.22|19843.22|19963.72|19843.72|19962.19|19842.19|10
1638726700000|2021-12-05 17:51:40|19963.47|19843.47|19963.12|19843.12|19963.77|19843.77|19962.48|19842.48|10
1638726710000|2021-12-05 17:51:50|19964.36|19844.36|19962.12|19842.12|19964.48|19844.48|19962.12|19842.12|9
1638726720000|2021-12-05 17:52:00|19961.75|19841.75|19961.74|19841.74|19961.98|19841.98|19961.04|19841.04|9
1638726730000|2021-12-05 17:52:10|19962.41|19842.41|19962.08|19842.08|19962.69|19842.69|19961.62|19841.62|10
1638726740000|2021-12-05 17:52:20|19961.94|19841.94|19961.41|19841.41|19962.6|19842.6|19961.41|19841.41|10
1638726750000|2021-12-05 17:52:30|19961.6|19841.6|19961.12|19841.12|19961.92|19841.92|19959.7|19839.7|10
1638726760000|2021-12-05 17:52:40|19961.26|19841.26|19968.46|19848.46|19968.46|19848.46|19960.68|19840.68|10
1638726770000|2021-12-05 17:52:50|19968.84|19848.84|19968.56|19848.56|19968.84|19848.84|19967.18|19847.18|10
1638726780000|2021-12-05 17:53:00|19967.35|19847.35|19969.02|19849.02|19970.09|19850.09|19967.35|19847.35|9
1638726790000|2021-12-05 17:53:10|19969.79|19849.79|19972.01|19852.01|19972.37|19852.37|19969.79|19849.79|10
1638726800000|2021-12-05 17:53:20|19972.59|19852.59|19972.77|19852.77|19972.79|19852.79|19972.1|19852.1|10
1638726810000|2021-12-05 17:53:30|19972.6|19852.6|19977.46|19857.46|19977.46|19857.46|19972.6|19852.6|10
1638726820000|2021-12-05 17:53:40|19978.18|19858.18|19979.93|19859.93|19980.22|19860.22|19978.18|19858.18|9
1638726830000|2021-12-05 17:53:50|19980.9|19860.9|19982.81|19862.81|19982.81|19862.81|19978.85|19858.85|10
1638726840000|2021-12-05 17:54:00|19982.93|19862.93|19979.39|19859.39|19982.93|19862.93|19979.39|19859.39|10
1638726850000|2021-12-05 17:54:10|19979.46|19859.46|19977.9|19857.9|19979.46|19859.46|19976.99|19856.99|10
1638726860000|2021-12-05 17:54:20|19978.1|19858.1|19981.07|19861.07|19981.07|19861.07|19978.1|19858.1|9
1638726870000|2021-12-05 17:54:30|19980.48|19860.48|19986.34|19866.34|19987.18|19867.18|19980.48|19860.48|10
1638726880000|2021-12-05 17:54:40|19986.21|19866.21|19983.18|19863.18|19986.83|19866.83|19983.18|19863.18|10
1638726890000|2021-12-05 17:54:50|19983.99|19863.99|19988.02|19868.02|19988.56|19868.56|19983.99|19863.99|10
1638726900000|2021-12-05 17:55:00|19987.36|19867.36|19985.65|19865.65|19987.36|19867.36|19985.65|19865.65|9
1638726910000|2021-12-05 17:55:10|19985.64|19865.64|19986.78|19866.78|19987.1|19867.1|19985.64|19865.64|10
1638726920000|2021-12-05 17:55:20|19986.22|19866.22|19989.18|19869.18|19989.18|19869.18|19986.22|19866.22|9
1638726930000|2021-12-05 17:55:30|19989.42|19869.42|19990.34|19870.34|19990.34|19870.34|19988.87|19868.87|10
1638726940000|2021-12-05 17:55:40|19989.47|19869.47|19996.6|19876.6|19996.6|19876.6|19989.29|19869.29|10
1638726950000|2021-12-05 17:55:50|19996.24|19876.24|20000.55|19880.55|20000.55|19880.55|19995.47|19875.47|10
1638726960000|2021-12-05 17:56:00|20001.79|19881.79|20008.11|19888.11|20008.11|19888.11|20001.6|19881.6|10
1638726970000|2021-12-05 17:56:10|20007.33|19887.33|20005.27|19885.27|20008.45|19888.45|20005.27|19885.27|10
1638726980000|2021-12-05 17:56:20|20004.95|19884.95|19998.12|19878.12|20004.95|19884.95|19998.12|19878.12|10
1638726990000|2021-12-05 17:56:30|19997.04|19877.04|19990.4|19870.4|19997.84|19877.84|19990.4|19870.4|10
1638727000000|2021-12-05 17:56:40|19990.23|19870.23|19988.63|19868.63|19990.42|19870.42|19986.79|19866.79|10
1638727010000|2021-12-05 17:56:50|19988.97|19868.97|19992|19872|19992|19872|19988.62|19868.62|10
1638727020000|2021-12-05 17:57:00|19992.13|19872.13|19991.06|19871.06|19992.68|19872.68|19991.06|19871.06|10
1638727030000|2021-12-05 17:57:10|19989.99|19869.99|19991.8|19871.8|19991.8|19871.8|19988.68|19868.68|10
1638727040000|2021-12-05 17:57:20|19992.6|19872.6|19990.8|19870.8|19992.81|19872.81|19990.8|19870.8|10
1638727050000|2021-12-05 17:57:30|19990.51|19870.51|19991.67|19871.67|19992.37|19872.37|19989.41|19869.41|10
1638727060000|2021-12-05 17:57:40|19991.91|19871.91|19994.91|19874.91|19994.91|19874.91|19991.4|19871.4|10
1638727070000|2021-12-05 17:57:50|19995.26|19875.26|19992.51|19872.51|19995.26|19875.26|19992.51|19872.51|10
1638727080000|2021-12-05 17:58:00|19992.63|19872.63|19989.99|19869.99|19992.68|19872.68|19989.58|19869.58|10
1638727090000|2021-12-05 17:58:10|19988.88|19868.88|19987.09|19867.09|19988.88|19868.88|19986.62|19866.62|10
1638727100000|2021-12-05 17:58:20|19987.16|19867.16|19983.38|19863.38|19987.16|19867.16|19983.38|19863.38|10
1638727110000|2021-12-05 17:58:30|19982.3|19862.3|19970.65|19850.65|19982.3|19862.3|19970.58|19850.58|10
1638727120000|2021-12-05 17:58:40|19969.47|19849.47|19963.82|19843.82|19969.47|19849.47|19963.54|19843.54|10
1638727130000|2021-12-05 17:58:50|19963.54|19843.54|19968.28|19848.28|19968.51|19848.51|19963.54|19843.54|10
1638727140000|2021-12-05 17:59:00|19969.15|19849.15|19971.26|19851.26|19972.27|19852.27|19969.15|19849.15|10
1638727150000|2021-12-05 17:59:10|19971.81|19851.81|19973.23|19853.23|19973.23|19853.23|19971.22|19851.22|10
1638727160000|2021-12-05 17:59:20|19973.54|19853.54|19974.97|19854.97|19975.99|19855.99|19973.54|19853.54|10
1638727170000|2021-12-05 17:59:30|19974.96|19854.96|19975.76|19855.76|19977.57|19857.57|19974.96|19854.96|10
1638727180000|2021-12-05 17:59:40|19976.12|19856.12|19968.77|19848.77|19976.12|19856.12|19968.77|19848.77|10
1638727190000|2021-12-05 17:59:50|19968.92|19848.92|19971.7|19851.7|19971.7|19851.7|19965.36|19845.36|10
1638727200000|2021-12-05 18:00:00|19977.65|19857.65|19979.59|19859.59|19979.59|19859.59|19977.65|19857.65|10
1638727210000|2021-12-05 18:00:10|19979.49|19859.49|19976.11|19856.11|19979.68|19859.68|19976.11|19856.11|10
1638727220000|2021-12-05 18:00:20|19974.79|19854.79|19973.36|19853.36|19975.54|19855.54|19973.36|19853.36|9
1638727230000|2021-12-05 18:00:30|19971.9|19851.9|19969.78|19849.78|19971.9|19851.9|19969.38|19849.38|10
1638727240000|2021-12-05 18:00:40|19969.38|19849.38|19971.05|19851.05|19971.77|19851.77|19969.38|19849.38|9
1638727250000|2021-12-05 18:00:50|19971.18|19851.18|19969.83|19849.83|19971.18|19851.18|19968.84|19848.84|10
1638727260000|2021-12-05 18:01:00|19969.37|19849.37|19971.21|19851.21|19971.25|19851.25|19969.06|19849.06|10
1638727270000|2021-12-05 18:01:10|19971.29|19851.29|19969.84|19849.84|19971.76|19851.76|19969.71|19849.71|10
1638727280000|2021-12-05 18:01:20|19969.36|19849.36|19965.63|19845.63|19969.36|19849.36|19965.63|19845.63|10
1638727290000|2021-12-05 18:01:30|19966.74|19846.74|19965.24|19845.24|19967.26|19847.26|19964.34|19844.34|10
1638727300000|2021-12-05 18:01:40|19964.61|19844.61|19957.44|19837.44|19964.61|19844.61|19957.44|19837.44|10
1638727310000|2021-12-05 18:01:50|19958.56|19838.56|19954.96|19834.96|19959.35|19839.35|19954.66|19834.66|10
1638727320000|2021-12-05 18:02:00|19954.38|19834.38|19952.21|19832.21|19955.49|19835.49|19952.21|19832.21|9
1638727330000|2021-12-05 18:02:10|19949.64|19829.64|19947.22|19827.22|19949.64|19829.64|19947.07|19827.07|9
1638727340000|2021-12-05 18:02:20|19946.53|19826.53|19942.84|19822.84|19946.53|19826.53|19942.84|19822.84|10
1638727350000|2021-12-05 18:02:30|19942.39|19822.39|19940.09|19820.09|19942.39|19822.39|19939.82|19819.82|10
1638727360000|2021-12-05 18:02:40|19939.42|19819.42|19936.22|19816.22|19939.42|19819.42|19935.84|19815.84|10
1638727370000|2021-12-05 18:02:50|19935.99|19815.99|19934.05|19814.05|19936.85|19816.85|19934.05|19814.05|10
1638727380000|2021-12-05 18:03:00|19934.18|19814.18|19935.01|19815.01|19935.22|19815.22|19933.07|19813.07|10
1638727390000|2021-12-05 18:03:10|19934.85|19814.85|19932.78|19812.78|19934.85|19814.85|19932.78|19812.78|10
1638727400000|2021-12-05 18:03:20|19932.84|19812.84|19931.28|19811.28|19933.94|19813.94|19931.22|19811.22|10
1638727410000|2021-12-05 18:03:30|19932.49|19812.49|19933.15|19813.15|19933.15|19813.15|19930.99|19810.99|10
1638727420000|2021-12-05 18:03:40|19933.2|19813.2|19937.97|19817.97|19937.97|19817.97|19933.15|19813.15|10
1638727430000|2021-12-05 18:03:50|19937.77|19817.77|19943.51|19823.51|19943.51|19823.51|19937.77|19817.77|10
1638727440000|2021-12-05 18:04:00|19944.85|19824.85|19950.37|19830.37|19950.37|19830.37|19944.85|19824.85|10
1638727450000|2021-12-05 18:04:10|19950.51|19830.51|19964.25|19844.25|19964.25|19844.25|19950.51|19830.51|10
1638727460000|2021-12-05 18:04:20|19964.97|19844.97|19977|19857|19977.71|19857.71|19964.96|19844.96|10
1638727470000|2021-12-05 18:04:30|19975.65|19855.65|19982.76|19862.76|19982.76|19862.76|19975.27|19855.27|10
1638727480000|2021-12-05 18:04:40|19983.27|19863.27|19985.53|19865.53|19989.06|19869.06|19980.01|19860.01|10
1638727490000|2021-12-05 18:04:50|19986.07|19866.07|19984.4|19864.4|19986.07|19866.07|19984.4|19864.4|9
1638727500000|2021-12-05 18:05:00|19984.73|19864.73|19977.9|19857.9|19984.73|19864.73|19977.9|19857.9|10
1638727510000|2021-12-05 18:05:10|19977.37|19857.37|19966.61|19846.61|19977.37|19857.37|19966.61|19846.61|10
1638727520000|2021-12-05 18:05:20|19965.99|19845.99|19958.96|19838.96|19965.99|19845.99|19958.96|19838.96|10
1638727530000|2021-12-05 18:05:30|19959.01|19839.01|19955.43|19835.43|19959.01|19839.01|19955.35|19835.35|9
1638727540000|2021-12-05 18:05:40|19954.88|19834.88|19954.17|19834.17|19954.88|19834.88|19953.19|19833.19|10
1638727550000|2021-12-05 18:05:50|19953.99|19833.99|19949.34|19829.34|19954.36|19834.36|19949.34|19829.34|10
1638727560000|2021-12-05 18:06:00|19949.1|19829.1|19948.01|19828.01|19951.07|19831.07|19948.01|19828.01|10
1638727570000|2021-12-05 18:06:10|19947.48|19827.48|19941.07|19821.07|19947.48|19827.48|19941.07|19821.07|10
1638727580000|2021-12-05 18:06:20|19940.13|19820.13|19934.87|19814.87|19940.13|19820.13|19934.49|19814.49|10
1638727590000|2021-12-05 18:06:30|19933.78|19813.78|19933.6|19813.6|19935.12|19815.12|19932.7|19812.7|10
1638727600000|2021-12-05 18:06:40|19934|19814|19934.41|19814.41|19934.41|19814.41|19933.54|19813.54|10
1638727610000|2021-12-05 18:06:50|19934.29|19814.29|19935.44|19815.44|19935.44|19815.44|19932.79|19812.79|10
1638727620000|2021-12-05 18:07:00|19935.26|19815.26|19934.98|19814.98|19935.39|19815.39|19934.7|19814.7|10
1638727630000|2021-12-05 18:07:10|19935.86|19815.86|19936.68|19816.68|19937.39|19817.39|19935.26|19815.26|9
1638727640000|2021-12-05 18:07:20|19937.28|19817.28|19940.51|19820.51|19940.51|19820.51|19937.28|19817.28|10
1638727650000|2021-12-05 18:07:30|19940.68|19820.68|19941.54|19821.54|19941.88|19821.88|19940.68|19820.68|10
1638727660000|2021-12-05 18:07:40|19941.84|19821.84|19941.56|19821.56|19942.84|19822.84|19941.56|19821.56|10
1638727670000|2021-12-05 18:07:50|19941.99|19821.99|19942.36|19822.36|19942.36|19822.36|19941|19821|10
1638727680000|2021-12-05 18:08:00|19942.64|19822.64|19943.1|19823.1|19943.31|19823.31|19941.98|19821.98|9
1638727690000|2021-12-05 18:08:10|19942.7|19822.7|19943.22|19823.22|19943.22|19823.22|19941.49|19821.49|9
1638727700000|2021-12-05 18:08:20|19943.51|19823.51|19943.89|19823.89|19943.89|19823.89|19942.89|19822.89|10
1638727710000|2021-12-05 18:08:30|19944.05|19824.05|19943.52|19823.52|19944.73|19824.73|19943.52|19823.52|10
1638727720000|2021-12-05 18:08:40|19943.5|19823.5|19942.89|19822.89|19943.58|19823.58|19942.8|19822.8|10
1638727730000|2021-12-05 18:08:50|19942.4|19822.4|19943.99|19823.99|19943.99|19823.99|19942.16|19822.16|9
1638727740000|2021-12-05 18:09:00|19944.27|19824.27|19946|19826|19946|19826|19944.01|19824.01|10
1638727750000|2021-12-05 18:09:10|19945.67|19825.67|19943.79|19823.79|19946.22|19826.22|19943.77|19823.77|10
1638727760000|2021-12-05 18:09:20|19942.59|19822.59|19937.79|19817.79|19942.59|19822.59|19937.79|19817.79|9
1638727770000|2021-12-05 18:09:30|19937.09|19817.09|19933.79|19813.79|19937.39|19817.39|19933.79|19813.79|10
1638727780000|2021-12-05 18:09:40|19932.7|19812.7|19930.96|19810.96|19933.02|19813.02|19930.96|19810.96|10
1638727790000|2021-12-05 18:09:50|19931.32|19811.32|19931.68|19811.68|19931.82|19811.82|19930.65|19810.65|10
1638727800000|2021-12-05 18:10:00|19932.14|19812.14|19930.63|19810.63|19932.27|19812.27|19930.25|19810.25|10
1638727810000|2021-12-05 18:10:10|19930.54|19810.54|19926.81|19806.81|19931.5|19811.5|19926.81|19806.81|9
1638727820000|2021-12-05 18:10:20|19926.47|19806.47|19922.55|19802.55|19926.47|19806.47|19922.55|19802.55|9
1638727830000|2021-12-05 18:10:30|19922.63|19802.63|19919.89|19799.89|19922.63|19802.63|19919.89|19799.89|10
1638727840000|2021-12-05 18:10:40|19919.4|19799.4|19916.36|19796.36|19919.4|19799.4|19916.36|19796.36|10
1638727850000|2021-12-05 18:10:50|19915.43|19795.43|19908.96|19788.96|19915.43|19795.43|19908.96|19788.96|10
1638727860000|2021-12-05 18:11:00|19908.48|19788.48|19906.77|19786.77|19908.48|19788.48|19906.58|19786.58|10
1638727870000|2021-12-05 18:11:10|19907.67|19787.67|19910.26|19790.26|19910.37|19790.37|19907.65|19787.65|9
1638727880000|2021-12-05 18:11:20|19909.94|19789.94|19905.45|19785.45|19910.01|19790.01|19905.28|19785.28|10
1638727890000|2021-12-05 18:11:30|19904.81|19784.81|19907.65|19787.65|19907.65|19787.65|19904.32|19784.32|9
1638727900000|2021-12-05 18:11:40|19908.56|19788.56|19908.31|19788.31|19908.72|19788.72|19907.67|19787.67|10
1638727910000|2021-12-05 18:11:50|19909.23|19789.23|19914.26|19794.26|19914.26|19794.26|19909.23|19789.23|10
1638727920000|2021-12-05 18:12:00|19913.9|19793.9|19917.52|19797.52|19917.65|19797.65|19913.9|19793.9|10
1638727930000|2021-12-05 18:12:10|19917.68|19797.68|19922.24|19802.24|19922.25|19802.25|19917.68|19797.68|9
1638727940000|2021-12-05 18:12:20|19922.87|19802.87|19927.33|19807.33|19927.33|19807.33|19922.59|19802.59|10
1638727950000|2021-12-05 18:12:30|19927.64|19807.64|19930.5|19810.5|19930.69|19810.69|19927.64|19807.64|9
1638727960000|2021-12-05 18:12:40|19930.83|19810.83|19931.82|19811.82|19932.07|19812.07|19930.78|19810.78|9
1638727970000|2021-12-05 18:12:50|19932.24|19812.24|19932.65|19812.65|19933.48|19813.48|19932.24|19812.24|10
1638727980000|2021-12-05 18:13:00|19931.98|19811.98|19931.51|19811.51|19932.78|19812.78|19931.51|19811.51|10
1638727990000|2021-12-05 18:13:10|19931.52|19811.52|19932.83|19812.83|19933.15|19813.15|19931.48|19811.48|10
1638728000000|2021-12-05 18:13:20|19932.92|19812.92|19934.21|19814.21|19934.78|19814.78|19932.92|19812.92|10
1638728010000|2021-12-05 18:13:30|19934.35|19814.35|19935.47|19815.47|19935.88|19815.88|19934.35|19814.35|10
1638728020000|2021-12-05 18:13:40|19934.5|19814.5|19936.36|19816.36|19936.36|19816.36|19934.5|19814.5|10
1638728030000|2021-12-05 18:13:50|19936.28|19816.28|19935.53|19815.53|19936.87|19816.87|19935.17|19815.17|10
1638728040000|2021-12-05 18:14:00|19935.68|19815.68|19935.99|19815.99|19935.99|19815.99|19935|19815|9
1638728050000|2021-12-05 18:14:10|19935.96|19815.96|19936.25|19816.25|19937.64|19817.64|19935.7|19815.7|10
1638728060000|2021-12-05 18:14:20|19936.63|19816.63|19935.48|19815.48|19936.66|19816.66|19935.48|19815.48|10
1638728070000|2021-12-05 18:14:30|19935.89|19815.89|19934.63|19814.63|19935.98|19815.98|19934.31|19814.31|9
1638728080000|2021-12-05 18:14:40|19934.52|19814.52|19933.95|19813.95|19934.52|19814.52|19933.95|19813.95|10
1638728090000|2021-12-05 18:14:50|19934.26|19814.26|19934.24|19814.24|19934.81|19814.81|19934.22|19814.22|8
1638728100000|2021-12-05 18:15:00|19934.3|19814.3|19932.04|19812.04|19934.3|19814.3|19931.74|19811.74|10
1638728110000|2021-12-05 18:15:10|19931.98|19811.98|19930.68|19810.68|19933.51|19813.51|19930.68|19810.68|10
1638728120000|2021-12-05 18:15:20|19930.16|19810.16|19924.7|19804.7|19930.16|19810.16|19924.7|19804.7|10
1638728130000|2021-12-05 18:15:30|19924.07|19804.07|19919.52|19799.52|19924.07|19804.07|19919.52|19799.52|10
1638728140000|2021-12-05 18:15:40|19919.05|19799.05|19912.77|19792.77|19919.05|19799.05|19912.28|19792.28|9
1638728150000|2021-12-05 18:15:50|19912.41|19792.41|19910.57|19790.57|19912.66|19792.66|19910.57|19790.57|10
1638728160000|2021-12-05 18:16:00|19910.47|19790.47|19909.82|19789.82|19910.58|19790.58|19908.94|19788.94|10
1638728170000|2021-12-05 18:16:10|19909.78|19789.78|19908.34|19788.34|19909.78|19789.78|19908.19|19788.19|9
1638728180000|2021-12-05 18:16:20|19906.65|19786.65|19909.18|19789.18|19909.66|19789.66|19906.65|19786.65|9
1638728190000|2021-12-05 18:16:30|19908.41|19788.41|19906.37|19786.37|19909.07|19789.07|19906.37|19786.37|10
1638728200000|2021-12-05 18:16:40|19906.04|19786.04|19905.35|19785.35|19906.04|19786.04|19904.81|19784.81|10
1638728210000|2021-12-05 18:16:50|19905.69|19785.69|19907.57|19787.57|19907.57|19787.57|19905.48|19785.48|10
1638728220000|2021-12-05 18:17:00|19907.84|19787.84|19910.75|19790.75|19910.75|19790.75|19907.84|19787.84|10
1638728230000|2021-12-05 18:17:10|19912.15|19792.15|19916.08|19796.08|19916.08|19796.08|19912.15|19792.15|10
1638728240000|2021-12-05 18:17:20|19918.07|19798.07|19922.08|19802.08|19922.08|19802.08|19918.07|19798.07|10
1638728250000|2021-12-05 18:17:30|19922.78|19802.78|19927.41|19807.41|19928.32|19808.32|19922.78|19802.78|10
1638728260000|2021-12-05 18:17:40|19927.28|19807.28|19931.24|19811.24|19931.24|19811.24|19927.28|19807.28|9
1638728270000|2021-12-05 18:17:50|19931.72|19811.72|19930.21|19810.21|19932.1|19812.1|19930.21|19810.21|10
1638728280000|2021-12-05 18:18:00|19930.01|19810.01|19935.78|19815.78|19935.78|19815.78|19930.01|19810.01|10
1638728290000|2021-12-05 18:18:10|19935.88|19815.88|19940.19|19820.19|19940.19|19820.19|19935.88|19815.88|8
1638728300000|2021-12-05 18:18:20|19939.34|19819.34|19942.56|19822.56|19942.56|19822.56|19939.34|19819.34|10
1638728310000|2021-12-05 18:18:30|19942.38|19822.38|19944.23|19824.23|19944.23|19824.23|19940.95|19820.95|9
1638728320000|2021-12-05 18:18:40|19944.93|19824.93|19948.12|19828.12|19948.12|19828.12|19944.93|19824.93|9
1638728330000|2021-12-05 18:18:50|19948.11|19828.11|19951.34|19831.34|19951.34|19831.34|19948.11|19828.11|10
1638728340000|2021-12-05 18:19:00|19951.24|19831.24|19950.72|19830.72|19951.45|19831.45|19950.23|19830.23|10
1638728350000|2021-12-05 18:19:10|19950.48|19830.48|19963.86|19843.86|19963.86|19843.86|19950.44|19830.44|10
1638728360000|2021-12-05 18:19:20|19963.88|19843.88|19964.44|19844.44|19964.44|19844.44|19963.58|19843.58|8
1638728370000|2021-12-05 18:19:30|19964.46|19844.46|19964.27|19844.27|19965.69|19845.69|19964.27|19844.27|9
1638728380000|2021-12-05 18:19:40|19963.52|19843.52|19956.38|19836.38|19963.6|19843.6|19956.38|19836.38|10
1638728390000|2021-12-05 18:19:50|19954.77|19834.77|19944.42|19824.42|19954.77|19834.77|19944.42|19824.42|10
1638728400000|2021-12-05 18:20:00|19944.12|19824.12|19937.59|19817.59|19944.12|19824.12|19937.59|19817.59|9
1638728410000|2021-12-05 18:20:10|19936.17|19816.17|19922.87|19802.87|19936.17|19816.17|19922.87|19802.87|10
1638728420000|2021-12-05 18:20:20|19921.95|19801.95|19917.33|19797.33|19922.12|19802.12|19917.13|19797.13|10
1638728430000|2021-12-05 18:20:30|19916|19796|19910.83|19790.83|19916.14|19796.14|19910.83|19790.83|9
1638728440000|2021-12-05 18:20:40|19911.25|19791.25|19910.59|19790.59|19911.58|19791.58|19910.15|19790.15|10
1638728450000|2021-12-05 18:20:50|19910.74|19790.74|19911.46|19791.46|19911.92|19791.92|19910.7|19790.7|9
1638728460000|2021-12-05 18:21:00|19911.14|19791.14|19904.21|19784.21|19913.21|19793.21|19904.21|19784.21|10
1638728470000|2021-12-05 18:21:10|19904.15|19784.15|19904.09|19784.09|19904.93|19784.93|19903.95|19783.95|10
1638728480000|2021-12-05 18:21:20|19903.99|19783.99|19898.62|19778.62|19903.99|19783.99|19898.62|19778.62|10
1638728490000|2021-12-05 18:21:30|19898.33|19778.33|19897|19777|19898.45|19778.45|19896.54|19776.54|9
1638728500000|2021-12-05 18:21:40|19897.53|19777.53|19898.99|19778.99|19898.99|19778.99|19897.36|19777.36|10
1638728510000|2021-12-05 18:21:50|19899.24|19779.24|19900.4|19780.4|19900.61|19780.61|19899.24|19779.24|10
1638728520000|2021-12-05 18:22:00|19900.89|19780.89|19902.16|19782.16|19902.16|19782.16|19900.89|19780.89|10
1638728530000|2021-12-05 18:22:10|19902.11|19782.11|19902.39|19782.39|19902.79|19782.79|19901.38|19781.38|10
1638728540000|2021-12-05 18:22:20|19901.86|19781.86|19903.03|19783.03|19903.37|19783.37|19901.27|19781.27|10
1638728550000|2021-12-05 18:22:30|19903.12|19783.12|19902.48|19782.48|19903.35|19783.35|19902.28|19782.28|9
1638728560000|2021-12-05 18:22:40|19902.59|19782.59|19904.7|19784.7|19904.7|19784.7|19902.33|19782.33|10
1638728570000|2021-12-05 18:22:50|19904.94|19784.94|19906.36|19786.36|19906.43|19786.43|19904.94|19784.94|10
1638728580000|2021-12-05 18:23:00|19906.57|19786.57|19905.92|19785.92|19906.57|19786.57|19905.89|19785.89|10
1638728590000|2021-12-05 18:23:10|19906.01|19786.01|19902.01|19782.01|19906.45|19786.45|19902.01|19782.01|8
1638728600000|2021-12-05 18:23:20|19901.15|19781.15|19898.2|19778.2|19902.02|19782.02|19898.2|19778.2|10
1638728610000|2021-12-05 18:23:30|19898.13|19778.13|19897.23|19777.23|19898.27|19778.27|19897.03|19777.03|10
1638728620000|2021-12-05 18:23:40|19897.36|19777.36|19896.89|19776.89|19897.39|19777.39|19896.89|19776.89|10
1638728630000|2021-12-05 18:23:50|19897.08|19777.08|19898.16|19778.16|19899.06|19779.06|19897.08|19777.08|10
1638728640000|2021-12-05 18:24:00|19897.83|19777.83|19895.36|19775.36|19897.83|19777.83|19895.36|19775.36|10
1638728650000|2021-12-05 18:24:10|19894.65|19774.65|19892.95|19772.95|19894.65|19774.65|19892.95|19772.95|10
1638728660000|2021-12-05 18:24:20|19892.53|19772.53|19891.69|19771.69|19892.93|19772.93|19891.59|19771.59|10
1638728670000|2021-12-05 18:24:30|19892.05|19772.05|19892.11|19772.11|19892.77|19772.77|19891.81|19771.81|9
1638728680000|2021-12-05 18:24:40|19891.55|19771.55|19892.26|19772.26|19892.31|19772.31|19891.55|19771.55|10
1638728690000|2021-12-05 18:24:50|19892.44|19772.44|19893.59|19773.59|19894.03|19774.03|19892.37|19772.37|10
1638728700000|2021-12-05 18:25:00|19893.34|19773.34|19891.58|19771.58|19893.58|19773.58|19891.58|19771.58|10
1638728710000|2021-12-05 18:25:10|19891.11|19771.11|19891.2|19771.2|19891.54|19771.54|19889.86|19769.86|10
1638728720000|2021-12-05 18:25:20|19890.91|19770.91|19891.27|19771.27|19891.51|19771.51|19890.36|19770.36|10
1638728730000|2021-12-05 18:25:30|19890.5|19770.5|19889.42|19769.42|19890.9|19770.9|19889.42|19769.42|10
1638728740000|2021-12-05 18:25:40|19889.21|19769.21|19889.41|19769.41|19889.88|19769.88|19889.21|19769.21|10
1638728750000|2021-12-05 18:25:50|19889.49|19769.49|19889|19769|19889.49|19769.49|19888.99|19768.99|8
1638728760000|2021-12-05 18:26:00|19888.97|19768.97|19884.53|19764.53|19888.97|19768.97|19884.52|19764.52|10
1638728770000|2021-12-05 18:26:10|19884.62|19764.62|19883.63|19763.63|19885.59|19765.59|19883.63|19763.63|10
1638728780000|2021-12-05 18:26:20|19883.44|19763.44|19879.35|19759.35|19883.44|19763.44|19879.35|19759.35|10
1638728790000|2021-12-05 18:26:30|19879.22|19759.22|19874.39|19754.39|19879.22|19759.22|19874.39|19754.39|10
1638728800000|2021-12-05 18:26:40|19872.76|19752.76|19869.88|19749.88|19872.76|19752.76|19869.67|19749.67|10
1638728810000|2021-12-05 18:26:50|19868.23|19748.23|19863.61|19743.61|19868.64|19748.64|19863.61|19743.61|10
1638728820000|2021-12-05 18:27:00|19863.4|19743.4|19858.6|19738.6|19863.4|19743.4|19858.6|19738.6|10
1638728830000|2021-12-05 18:27:10|19857.84|19737.84|19857.91|19737.91|19858.1|19738.1|19857.03|19737.03|10
1638728840000|2021-12-05 18:27:20|19858.01|19738.01|19859.84|19739.84|19859.84|19739.84|19857.8|19737.8|10
1638728850000|2021-12-05 18:27:30|19860.13|19740.13|19860.99|19740.99|19861.66|19741.66|19859.51|19739.51|10
1638728860000|2021-12-05 18:27:40|19860.89|19740.89|19860.98|19740.98|19861.51|19741.51|19860.54|19740.54|10
1638728870000|2021-12-05 18:27:50|19860.79|19740.79|19861.09|19741.09|19861.09|19741.09|19860.49|19740.49|10
1638728880000|2021-12-05 18:28:00|19861.51|19741.51|19862.3|19742.3|19862.3|19742.3|19860.91|19740.91|10
1638728890000|2021-12-05 18:28:10|19863.15|19743.15|19871.9|19751.9|19871.9|19751.9|19862.63|19742.63|10
1638728900000|2021-12-05 18:28:20|19872.25|19752.25|19878.4|19758.4|19878.67|19758.67|19872.25|19752.25|10
1638728910000|2021-12-05 18:28:30|19878.36|19758.36|19872.02|19752.02|19878.44|19758.44|19872.02|19752.02|10
1638728920000|2021-12-05 18:28:40|19871.18|19751.18|19873.11|19753.11|19873.72|19753.72|19871.18|19751.18|10
1638728930000|2021-12-05 18:28:50|19874.2|19754.2|19871.34|19751.34|19874.2|19754.2|19870.6|19750.6|10
1638728940000|2021-12-05 18:29:00|19872.05|19752.05|19872.85|19752.85|19873.06|19753.06|19870.75|19750.75|10
1638728950000|2021-12-05 18:29:10|19873.05|19753.05|19878.13|19758.13|19878.36|19758.36|19873.05|19753.05|10
1638728960000|2021-12-05 18:29:20|19878.75|19758.75|19875.64|19755.64|19878.75|19758.75|19874.71|19754.71|9
1638728970000|2021-12-05 18:29:30|19874.52|19754.52|19875.81|19755.81|19875.81|19755.81|19874.52|19754.52|10
1638728980000|2021-12-05 18:29:40|19875.66|19755.66|19875.62|19755.62|19875.66|19755.66|19874.48|19754.48|10
1638728990000|2021-12-05 18:29:50|19875.57|19755.57|19875.86|19755.86|19876.65|19756.65|19874.92|19754.92|10
1638729000000|2021-12-05 18:30:00|19875.87|19755.87|19875.64|19755.64|19877.98|19757.98|19874.55|19754.55|10
1638729010000|2021-12-05 18:30:10|19875.78|19755.78|19875.29|19755.29|19875.79|19755.79|19874.57|19754.57|10
1638729020000|2021-12-05 18:30:20|19875.01|19755.01|19875.3|19755.3|19875.71|19755.71|19874.09|19754.09|10
1638729030000|2021-12-05 18:30:30|19875.67|19755.67|19875.85|19755.85|19876.48|19756.48|19874.67|19754.67|10
1638729040000|2021-12-05 18:30:40|19875.97|19755.97|19875.62|19755.62|19876.06|19756.06|19874.98|19754.98|10
1638729050000|2021-12-05 18:30:50|19876.05|19756.05|19872.58|19752.58|19876.05|19756.05|19872.58|19752.58|10
1638729060000|2021-12-05 18:31:00|19870.69|19750.69|19869.96|19749.96|19871.08|19751.08|19869.96|19749.96|10
1638729070000|2021-12-05 18:31:10|19869.33|19749.33|19872.07|19752.07|19872.44|19752.44|19869.33|19749.33|10
1638729080000|2021-12-05 18:31:20|19870.54|19750.54|19870.54|19750.54|19871.27|19751.27|19870.48|19750.48|10
1638729090000|2021-12-05 18:31:30|19870.86|19750.86|19872.95|19752.95|19873.42|19753.42|19870.47|19750.47|10
1638729100000|2021-12-05 18:31:40|19872.99|19752.99|19873.99|19753.99|19873.99|19753.99|19872.93|19752.93|8
1638729110000|2021-12-05 18:31:50|19873.77|19753.77|19877.98|19757.98|19878.03|19758.03|19873.77|19753.77|10
1638729120000|2021-12-05 18:32:00|19878.93|19758.93|19883|19763|19883.03|19763.03|19878.93|19758.93|10
1638729130000|2021-12-05 18:32:10|19883.85|19763.85|19886.86|19766.86|19886.86|19766.86|19883.85|19763.85|10
1638729140000|2021-12-05 18:32:20|19889.27|19769.27|19890.35|19770.35|19891.26|19771.26|19889.27|19769.27|10
1638729150000|2021-12-05 18:32:30|19891.29|19771.29|19894.05|19774.05|19895.03|19775.03|19891.29|19771.29|9
1638729160000|2021-12-05 18:32:40|19893.74|19773.74|19889.57|19769.57|19893.74|19773.74|19889.57|19769.57|10
1638729170000|2021-12-05 18:32:50|19888.72|19768.72|19887.32|19767.32|19888.72|19768.72|19887.32|19767.32|10
1638729180000|2021-12-05 18:33:00|19887.1|19767.1|19887.71|19767.71|19887.71|19767.71|19886.27|19766.27|10
1638729190000|2021-12-05 18:33:10|19887.87|19767.87|19887.35|19767.35|19887.87|19767.87|19886.59|19766.59|10
1638729200000|2021-12-05 18:33:20|19886.72|19766.72|19886.29|19766.29|19887.08|19767.08|19886.29|19766.29|10
1638729210000|2021-12-05 18:33:30|19885.74|19765.74|19889.11|19769.11|19889.73|19769.73|19885.74|19765.74|10
1638729220000|2021-12-05 18:33:40|19887.6|19767.6|19889.98|19769.98|19889.98|19769.98|19887.6|19767.6|10
1638729230000|2021-12-05 18:33:50|19890.3|19770.3|19895.54|19775.54|19895.54|19775.54|19889.95|19769.95|10
1638729240000|2021-12-05 18:34:00|19895.88|19775.88|19893.49|19773.49|19896.52|19776.52|19893.49|19773.49|10
1638729250000|2021-12-05 18:34:10|19892.25|19772.25|19889.6|19769.6|19892.59|19772.59|19889.6|19769.6|10
1638729260000|2021-12-05 18:34:20|19889.52|19769.52|19886.98|19766.98|19889.52|19769.52|19886.98|19766.98|10
1638729270000|2021-12-05 18:34:30|19886.86|19766.86|19883.06|19763.06|19886.99|19766.99|19883.06|19763.06|10
1638729280000|2021-12-05 18:34:40|19881.29|19761.29|19876.65|19756.65|19881.29|19761.29|19876.28|19756.28|10
1638729290000|2021-12-05 18:34:50|19875.93|19755.93|19874.5|19754.5|19875.93|19755.93|19873.2|19753.2|10
1638729300000|2021-12-05 18:35:00|19874.53|19754.53|19876.9|19756.9|19877.4|19757.4|19874.53|19754.53|10
1638729310000|2021-12-05 18:35:10|19875.92|19755.92|19871.28|19751.28|19875.92|19755.92|19870.99|19750.99|9
1638729320000|2021-12-05 18:35:20|19871.09|19751.09|19866.91|19746.91|19871.11|19751.11|19866.91|19746.91|10
1638729330000|2021-12-05 18:35:30|19865.55|19745.55|19864.45|19744.45|19865.6|19745.6|19864.42|19744.42|9
1638729340000|2021-12-05 18:35:40|19864.51|19744.51|19867.39|19747.39|19867.5|19747.5|19864.51|19744.51|10
1638729350000|2021-12-05 18:35:50|19867.16|19747.16|19866.93|19746.93|19868.23|19748.23|19866.93|19746.93|10
1638729360000|2021-12-05 18:36:00|19865.68|19745.68|19863.35|19743.35|19866.02|19746.02|19862.98|19742.98|10
1638729370000|2021-12-05 18:36:10|19863.18|19743.18|19863.15|19743.15|19863.51|19743.51|19862.54|19742.54|10
1638729380000|2021-12-05 18:36:20|19862.37|19742.37|19862.39|19742.39|19864.12|19744.12|19862.37|19742.37|10
1638729390000|2021-12-05 18:36:30|19862.75|19742.75|19865.67|19745.67|19865.67|19745.67|19862.75|19742.75|9
1638729400000|2021-12-05 18:36:40|19865.96|19745.96|19875.92|19755.92|19876.33|19756.33|19865.96|19745.96|10
1638729410000|2021-12-05 18:36:50|19874.94|19754.94|19879.12|19759.12|19879.12|19759.12|19874.79|19754.79|10
1638729420000|2021-12-05 18:37:00|19879.72|19759.72|19885.56|19765.56|19885.56|19765.56|19879.72|19759.72|10
1638729430000|2021-12-05 18:37:10|19885.5|19765.5|19893.16|19773.16|19893.16|19773.16|19885.5|19765.5|10
1638729440000|2021-12-05 18:37:20|19895.2|19775.2|19897.14|19777.14|19898.17|19778.17|19895.2|19775.2|10
1638729450000|2021-12-05 18:37:30|19896.62|19776.62|19895.23|19775.23|19896.62|19776.62|19894.31|19774.31|10
1638729460000|2021-12-05 18:37:40|19895.02|19775.02|19891.58|19771.58|19895.25|19775.25|19891.47|19771.47|10
1638729470000|2021-12-05 18:37:50|19891.43|19771.43|19887.76|19767.76|19891.43|19771.43|19887.76|19767.76|10
1638729480000|2021-12-05 18:38:00|19887.47|19767.47|19889.2|19769.2|19889.2|19769.2|19887.47|19767.47|10
1638729490000|2021-12-05 18:38:10|19889.38|19769.38|19887.35|19767.35|19889.39|19769.39|19887.35|19767.35|10
1638729500000|2021-12-05 18:38:20|19887.09|19767.09|19883.48|19763.48|19887.09|19767.09|19883.48|19763.48|10
1638729510000|2021-12-05 18:38:30|19882.24|19762.24|19878.29|19758.29|19882.24|19762.24|19878.29|19758.29|9
1638729520000|2021-12-05 18:38:40|19877.2|19757.2|19873.66|19753.66|19877.69|19757.69|19873.66|19753.66|10
1638729530000|2021-12-05 18:38:50|19874.26|19754.26|19875.11|19755.11|19875.31|19755.31|19873.57|19753.57|10
1638729540000|2021-12-05 18:39:00|19875.76|19755.76|19877.71|19757.71|19877.93|19757.93|19875.76|19755.76|10
1638729550000|2021-12-05 18:39:10|19877.65|19757.65|19878.23|19758.23|19878.93|19758.93|19877.65|19757.65|10
1638729560000|2021-12-05 18:39:20|19878.98|19758.98|19892.35|19772.35|19892.51|19772.51|19878.98|19758.98|10
1638729570000|2021-12-05 18:39:30|19892.36|19772.36|19908.68|19788.68|19908.68|19788.68|19892.36|19772.36|10
1638729580000|2021-12-05 18:39:40|19911.48|19791.48|19914.94|19794.94|19915.19|19795.19|19911.48|19791.48|10
1638729590000|2021-12-05 18:39:50|19917.45|19797.45|19928.17|19808.17|19928.17|19808.17|19917.45|19797.45|10
1638729600000|2021-12-05 18:40:00|19928.69|19808.69|19932.49|19812.49|19932.8|19812.8|19928.69|19808.69|10
1638729610000|2021-12-05 18:40:10|19932.85|19812.85|19929.92|19809.92|19934.41|19814.41|19929.88|19809.88|10
1638729620000|2021-12-05 18:40:20|19929.47|19809.47|19931.6|19811.6|19931.65|19811.65|19929.46|19809.46|10
1638729630000|2021-12-05 18:40:30|19932.61|19812.61|19930.77|19810.77|19932.61|19812.61|19929.66|19809.66|10
1638729640000|2021-12-05 18:40:40|19931.72|19811.72|19946.25|19826.25|19946.25|19826.25|19930.57|19810.57|10
1638729650000|2021-12-05 18:40:50|19950.36|19830.36|19963.26|19843.26|19964.73|19844.73|19950.36|19830.36|10
1638729660000|2021-12-05 18:41:00|19963.59|19843.59|19956.57|19836.57|19963.59|19843.59|19956.57|19836.57|10
1638729670000|2021-12-05 18:41:10|19956.29|19836.29|19951.24|19831.24|19956.29|19836.29|19950.25|19830.25|10
1638729680000|2021-12-05 18:41:20|19952.05|19832.05|19958.6|19838.6|19958.72|19838.72|19952.05|19832.05|10
1638729690000|2021-12-05 18:41:30|19965.83|19845.83|19979.7|19859.7|19979.7|19859.7|19965.83|19845.83|10
1638729700000|2021-12-05 18:41:40|19979.81|19859.81|19979.64|19859.64|19980.54|19860.54|19979.35|19859.35|10
1638729710000|2021-12-05 18:41:50|19979.6|19859.6|19978.11|19858.11|19979.6|19859.6|19978.11|19858.11|9
1638729720000|2021-12-05 18:42:00|19978.31|19858.31|19976.74|19856.74|19979.66|19859.66|19976.74|19856.74|10
1638729730000|2021-12-05 18:42:10|19976.31|19856.31|19973.61|19853.61|19976.31|19856.31|19973.43|19853.43|9
1638729740000|2021-12-05 18:42:20|19972.74|19852.74|19971.37|19851.37|19972.74|19852.74|19970.16|19850.16|9
1638729750000|2021-12-05 18:42:30|19972.03|19852.03|19972.76|19852.76|19973.42|19853.42|19972.03|19852.03|9
1638729760000|2021-12-05 18:42:40|19973.64|19853.64|19972.87|19852.87|19973.81|19853.81|19972.87|19852.87|9
1638729770000|2021-12-05 18:42:50|19973.06|19853.06|19971.53|19851.53|19973.06|19853.06|19971.07|19851.07|10
1638729780000|2021-12-05 18:43:00|19971.6|19851.6|19972.72|19852.72|19972.72|19852.72|19971.51|19851.51|10
1638729790000|2021-12-05 18:43:10|19972.6|19852.6|19977.43|19857.43|19978.52|19858.52|19972.6|19852.6|10
1638729800000|2021-12-05 18:43:20|19977.84|19857.84|19981.48|19861.48|19981.48|19861.48|19977.84|19857.84|10
1638729810000|2021-12-05 18:43:30|19981.43|19861.43|19983.76|19863.76|19984.39|19864.39|19981.43|19861.43|10
1638729820000|2021-12-05 18:43:40|19984.66|19864.66|19986.97|19866.97|19988.14|19868.14|19984.66|19864.66|10
1638729830000|2021-12-05 18:43:50|19987.7|19867.7|19984.72|19864.72|19987.7|19867.7|19984.19|19864.19|10
1638729840000|2021-12-05 18:44:00|19985.63|19865.63|19985.86|19865.86|19986.81|19866.81|19985.24|19865.24|10
1638729850000|2021-12-05 18:44:10|19985.21|19865.21|19974.54|19854.54|19985.21|19865.21|19974.15|19854.15|10
1638729860000|2021-12-05 18:44:20|19972.82|19852.82|19969.63|19849.63|19972.82|19852.82|19967.2|19847.2|10
1638729870000|2021-12-05 18:44:30|19970.01|19850.01|19968.03|19848.03|19970.01|19850.01|19967.93|19847.93|10
1638729880000|2021-12-05 18:44:40|19967.95|19847.95|19965.23|19845.23|19967.95|19847.95|19965.23|19845.23|10
1638729890000|2021-12-05 18:44:50|19966.65|19846.65|19964.08|19844.08|19966.65|19846.65|19964.08|19844.08|10
1638729900000|2021-12-05 18:45:00|19964.22|19844.22|19956.95|19836.95|19964.22|19844.22|19956.95|19836.95|10
1638729910000|2021-12-05 18:45:10|19956.94|19836.94|19954.26|19834.26|19957.15|19837.15|19953.43|19833.43|10
1638729920000|2021-12-05 18:45:20|19956.35|19836.35|19963.85|19843.85|19963.85|19843.85|19956.35|19836.35|9
1638729930000|2021-12-05 18:45:30|19963.5|19843.5|19963.49|19843.49|19963.83|19843.83|19963.33|19843.33|8
1638729940000|2021-12-05 18:45:40|19964.47|19844.47|19966.98|19846.98|19966.98|19846.98|19963.86|19843.86|10
1638729950000|2021-12-05 18:45:50|19967.1|19847.1|19972.21|19852.21|19972.21|19852.21|19967.1|19847.1|10
1638729960000|2021-12-05 18:46:00|19972.44|19852.44|19975.61|19855.61|19979.91|19859.91|19972.44|19852.44|10
1638729970000|2021-12-05 18:46:10|19975.11|19855.11|19967.6|19847.6|19975.11|19855.11|19967.6|19847.6|10
1638729980000|2021-12-05 18:46:20|19967.64|19847.64|19961.02|19841.02|19968.76|19848.76|19961.02|19841.02|10
1638729990000|2021-12-05 18:46:30|19960.8|19840.8|19960.54|19840.54|19962.05|19842.05|19960.22|19840.22|8
1638730000000|2021-12-05 18:46:40|19960.56|19840.56|19955.47|19835.47|19960.56|19840.56|19955.47|19835.47|10
1638730010000|2021-12-05 18:46:50|19955.74|19835.74|19956.42|19836.42|19956.42|19836.42|19955.12|19835.12|10
1638730020000|2021-12-05 18:47:00|19956.19|19836.19|19956.7|19836.7|19957.27|19837.27|19955.8|19835.8|10
1638730030000|2021-12-05 18:47:10|19958.16|19838.16|19957.17|19837.17|19958.8|19838.8|19956.82|19836.82|10
1638730040000|2021-12-05 18:47:20|19956.98|19836.98|19954.59|19834.59|19956.98|19836.98|19954.59|19834.59|10
1638730050000|2021-12-05 18:47:30|19954.19|19834.19|19950.3|19830.3|19954.3|19834.3|19950.3|19830.3|10
1638730060000|2021-12-05 18:47:40|19949.96|19829.96|19944.37|19824.37|19949.96|19829.96|19944.37|19824.37|9
1638730070000|2021-12-05 18:47:50|19942.89|19822.89|19940.88|19820.88|19942.89|19822.89|19939.67|19819.67|9
1638730080000|2021-12-05 18:48:00|19940.95|19820.95|19939.43|19819.43|19941.13|19821.13|19938.73|19818.73|10
1638730090000|2021-12-05 18:48:10|19939.73|19819.73|19935.73|19815.73|19939.93|19819.93|19935.73|19815.73|10
1638730100000|2021-12-05 18:48:20|19935.09|19815.09|19933.41|19813.41|19935.09|19815.09|19932.98|19812.98|10
1638730110000|2021-12-05 18:48:30|19934.63|19814.63|19934.12|19814.12|19935.44|19815.44|19933.58|19813.58|10
1638730120000|2021-12-05 18:48:40|19932.89|19812.89|19932.14|19812.14|19933.07|19813.07|19932.14|19812.14|9
1638730130000|2021-12-05 18:48:50|19931.22|19811.22|19926.62|19806.62|19931.22|19811.22|19926.59|19806.59|10
1638730140000|2021-12-05 18:49:00|19926.15|19806.15|19923.99|19803.99|19926.43|19806.43|19923.99|19803.99|10
1638730150000|2021-12-05 18:49:10|19923.52|19803.52|19919.61|19799.61|19923.52|19803.52|19919.61|19799.61|10
1638730160000|2021-12-05 18:49:20|19919.41|19799.41|19917.14|19797.14|19919.41|19799.41|19916.99|19796.99|10
1638730170000|2021-12-05 18:49:30|19917.97|19797.97|19919.87|19799.87|19919.87|19799.87|19917.97|19797.97|10
1638730180000|2021-12-05 18:49:40|19920.09|19800.09|19917.97|19797.97|19920.09|19800.09|19917.97|19797.97|9
1638730190000|2021-12-05 18:49:50|19918.39|19798.39|19918.14|19798.14|19918.99|19798.99|19917.83|19797.83|9
1638730200000|2021-12-05 18:50:00|19918.11|19798.11|19918.95|19798.95|19919.61|19799.61|19917.73|19797.73|10
1638730210000|2021-12-05 18:50:10|19916.55|19796.55|19917.7|19797.7|19918.16|19798.16|19916.55|19796.55|9
1638730220000|2021-12-05 18:50:20|19917.79|19797.79|19916.44|19796.44|19917.79|19797.79|19916.44|19796.44|9
1638730230000|2021-12-05 18:50:30|19917.44|19797.44|19915.2|19795.2|19917.44|19797.44|19915.2|19795.2|10
1638730240000|2021-12-05 18:50:40|19915.11|19795.11|19914.56|19794.56|19915.17|19795.17|19913.85|19793.85|9
1638730250000|2021-12-05 18:50:50|19914.94|19794.94|19915.47|19795.47|19916.22|19796.22|19914.85|19794.85|10
1638730260000|2021-12-05 18:51:00|19915.46|19795.46|19915.02|19795.02|19915.91|19795.91|19914.8|19794.8|10
1638730270000|2021-12-05 18:51:10|19914.71|19794.71|19917.59|19797.59|19917.59|19797.59|19914.71|19794.71|10
1638730280000|2021-12-05 18:51:20|19917.65|19797.65|19918.59|19798.59|19919.72|19799.72|19917|19797|9
1638730290000|2021-12-05 18:51:30|19918.75|19798.75|19919.46|19799.46|19919.46|19799.46|19918.29|19798.29|9
1638730300000|2021-12-05 18:51:40|19919.41|19799.41|19920.23|19800.23|19920.61|19800.61|19919.41|19799.41|10
1638730310000|2021-12-05 18:51:50|19916.69|19796.69|19917.01|19797.01|19918.32|19798.32|19916.5|19796.5|10
1638730320000|2021-12-05 18:52:00|19915.46|19795.46|19909.57|19789.57|19915.46|19795.46|19909.57|19789.57|10
1638730330000|2021-12-05 18:52:10|19909.25|19789.25|19909.43|19789.43|19909.45|19789.45|19908.1|19788.1|10
1638730340000|2021-12-05 18:52:20|19908.97|19788.97|19906.71|19786.71|19908.99|19788.99|19906.71|19786.71|10
1638730350000|2021-12-05 18:52:30|19904.71|19784.71|19904.38|19784.38|19905.6|19785.6|19904.38|19784.38|9
1638730360000|2021-12-05 18:52:40|19904.48|19784.48|19902.79|19782.79|19904.58|19784.58|19902.79|19782.79|10
1638730370000|2021-12-05 18:52:50|19902.9|19782.9|19903.71|19783.71|19903.71|19783.71|19902.51|19782.51|10
1638730380000|2021-12-05 18:53:00|19903.64|19783.64|19903.2|19783.2|19904.79|19784.79|19903.14|19783.14|10
1638730390000|2021-12-05 18:53:10|19903.48|19783.48|19902.09|19782.09|19903.75|19783.75|19902.09|19782.09|10
1638730400000|2021-12-05 18:53:20|19901.91|19781.91|19895.16|19775.16|19901.91|19781.91|19895.16|19775.16|10
1638730410000|2021-12-05 18:53:30|19893.63|19773.63|19886.02|19766.02|19893.63|19773.63|19886.02|19766.02|10
1638730420000|2021-12-05 18:53:40|19884.63|19764.63|19878.66|19758.66|19884.63|19764.63|19878.16|19758.16|10
1638730430000|2021-12-05 18:53:50|19878.3|19758.3|19877.08|19757.08|19878.3|19758.3|19876.07|19756.07|10
1638730440000|2021-12-05 18:54:00|19877.82|19757.82|19873.92|19753.92|19877.82|19757.82|19873.38|19753.38|9
1638730450000|2021-12-05 18:54:10|19874.01|19754.01|19873.03|19753.03|19874.03|19754.03|19873.03|19753.03|10
1638730460000|2021-12-05 18:54:20|19872.52|19752.52|19874|19754|19874.28|19754.28|19872.52|19752.52|10
1638730470000|2021-12-05 18:54:30|19873.97|19753.97|19870.76|19750.76|19874.16|19754.16|19870.76|19750.76|9
1638730480000|2021-12-05 18:54:40|19870.05|19750.05|19872.68|19752.68|19872.68|19752.68|19870.05|19750.05|10
1638730490000|2021-12-05 18:54:50|19873.15|19753.15|19871.97|19751.97|19873.64|19753.64|19871.31|19751.31|10
1638730500000|2021-12-05 18:55:00|19872|19752|19870.01|19750.01|19872|19752|19870.01|19750.01|8
1638730510000|2021-12-05 18:55:10|19870.95|19750.95|19871.67|19751.67|19872.15|19752.15|19870.84|19750.84|10
1638730520000|2021-12-05 18:55:20|19871.78|19751.78|19875.54|19755.54|19875.54|19755.54|19871.78|19751.78|10
1638730530000|2021-12-05 18:55:30|19875.76|19755.76|19879.07|19759.07|19879.07|19759.07|19875.49|19755.49|10
1638730540000|2021-12-05 18:55:40|19878.38|19758.38|19875.99|19755.99|19878.38|19758.38|19875.99|19755.99|10
1638730550000|2021-12-05 18:55:50|19875.26|19755.26|19877.75|19757.75|19877.75|19757.75|19875.13|19755.13|9
1638730560000|2021-12-05 18:56:00|19878.03|19758.03|19878.31|19758.31|19879.13|19759.13|19878.03|19758.03|9
1638730570000|2021-12-05 18:56:10|19878.42|19758.42|19880.29|19760.29|19880.29|19760.29|19878.19|19758.19|10
1638730580000|2021-12-05 18:56:20|19880.73|19760.73|19881.41|19761.41|19881.69|19761.69|19880.36|19760.36|8
1638730590000|2021-12-05 18:56:30|19882.18|19762.18|19883.06|19763.06|19883.23|19763.23|19882.18|19762.18|10
1638730600000|2021-12-05 18:56:40|19883.01|19763.01|19884.15|19764.15|19884.72|19764.72|19883.01|19763.01|9
1638730610000|2021-12-05 18:56:50|19882.76|19762.76|19884.53|19764.53|19884.93|19764.93|19882.76|19762.76|10
1638730620000|2021-12-05 18:57:00|19884.68|19764.68|19888.67|19768.67|19890.06|19770.06|19884.68|19764.68|9
1638730630000|2021-12-05 18:57:10|19887.72|19767.72|19884.14|19764.14|19888.87|19768.87|19884.14|19764.14|10
1638730640000|2021-12-05 18:57:20|19885.19|19765.19|19882.72|19762.72|19885.19|19765.19|19882.55|19762.55|10
1638730650000|2021-12-05 18:57:30|19882.75|19762.75|19882.37|19762.37|19883.2|19763.2|19881.51|19761.51|9
1638730660000|2021-12-05 18:57:40|19881.96|19761.96|19879.6|19759.6|19882.13|19762.13|19879.24|19759.24|9
1638730670000|2021-12-05 18:57:50|19879.04|19759.04|19876.98|19756.98|19879.33|19759.33|19876.72|19756.72|10
1638730680000|2021-12-05 18:58:00|19876.91|19756.91|19872.31|19752.31|19877.88|19757.88|19872.31|19752.31|10
1638730690000|2021-12-05 18:58:10|19872.05|19752.05|19870.43|19750.43|19872.3|19752.3|19870.43|19750.43|9
1638730700000|2021-12-05 18:58:20|19870.12|19750.12|19868.17|19748.17|19870.31|19750.31|19867.72|19747.72|10
1638730710000|2021-12-05 18:58:30|19868.24|19748.24|19866.06|19746.06|19868.29|19748.29|19866.06|19746.06|9
1638730720000|2021-12-05 18:58:40|19865.78|19745.78|19863.9|19743.9|19865.78|19745.78|19863.68|19743.68|10
1638730730000|2021-12-05 18:58:50|19864.19|19744.19|19863.71|19743.71|19864.32|19744.32|19863.19|19743.19|10
1638730740000|2021-12-05 18:59:00|19863.59|19743.59|19869.15|19749.15|19869.38|19749.38|19863.59|19743.59|9
1638730750000|2021-12-05 18:59:10|19869.63|19749.63|19868.69|19748.69|19869.63|19749.63|19868.41|19748.41|10
1638730760000|2021-12-05 18:59:20|19868.36|19748.36|19867.82|19747.82|19868.36|19748.36|19867.01|19747.01|10
1638730770000|2021-12-05 18:59:30|19867.1|19747.1|19868.85|19748.85|19868.85|19748.85|19867.05|19747.05|10
1638730780000|2021-12-05 18:59:40|19868.64|19748.64|19869.29|19749.29|19870.44|19750.44|19868.54|19748.54|10
1638730790000|2021-12-05 18:59:50|19868.63|19748.63|19867.7|19747.7|19869.43|19749.43|19865.88|19745.88|10
1638730800000|2021-12-05 19:00:00|19867.23|19747.23|19866.92|19746.92|19867.45|19747.45|19866.31|19746.31|10
1638730810000|2021-12-05 19:00:10|19866.82|19746.82|19871.16|19751.16|19871.16|19751.16|19866.82|19746.82|10
1638730820000|2021-12-05 19:00:20|19870.73|19750.73|19875.74|19755.74|19875.74|19755.74|19870.73|19750.73|10
1638730830000|2021-12-05 19:00:30|19876.36|19756.36|19875.66|19755.66|19877.65|19757.65|19875.31|19755.31|10
1638730840000|2021-12-05 19:00:40|19877.35|19757.35|19874.87|19754.87|19878.31|19758.31|19874.87|19754.87|10
1638730850000|2021-12-05 19:00:50|19874.61|19754.61|19874.61|19754.61|19874.9|19754.9|19873.4|19753.4|10
1638730860000|2021-12-05 19:01:00|19875|19755|19877.9|19757.9|19877.9|19757.9|19875|19755|9
1638730870000|2021-12-05 19:01:10|19876.88|19756.88|19884.28|19764.28|19884.83|19764.83|19876.88|19756.88|10
1638730880000|2021-12-05 19:01:20|19884.18|19764.18|19884.31|19764.31|19884.37|19764.37|19883.2|19763.2|10
1638730890000|2021-12-05 19:01:30|19883.79|19763.79|19882.3|19762.3|19884.14|19764.14|19882.3|19762.3|9
1638730900000|2021-12-05 19:01:40|19881.79|19761.79|19882.72|19762.72|19882.72|19762.72|19880.92|19760.92|10
1638730910000|2021-12-05 19:01:50|19883.04|19763.04|19884.05|19764.05|19884.59|19764.59|19882.6|19762.6|10
1638730920000|2021-12-05 19:02:00|19883.95|19763.95|19885.5|19765.5|19885.5|19765.5|19883.08|19763.08|10
1638730930000|2021-12-05 19:02:10|19885.44|19765.44|19881.32|19761.32|19885.78|19765.78|19881.32|19761.32|10
1638730940000|2021-12-05 19:02:20|19880.67|19760.67|19878.53|19758.53|19880.67|19760.67|19878.53|19758.53|9
1638730950000|2021-12-05 19:02:30|19878.1|19758.1|19873.19|19753.19|19878.1|19758.1|19873.19|19753.19|10
1638730960000|2021-12-05 19:02:40|19872.88|19752.88|19861.87|19741.87|19872.88|19752.88|19861.87|19741.87|10
1638730970000|2021-12-05 19:02:50|19861.82|19741.82|19854.36|19734.36|19861.82|19741.82|19854.3|19734.3|10
1638730980000|2021-12-05 19:03:00|19852.78|19732.78|19846.67|19726.67|19852.97|19732.97|19846.67|19726.67|10
1638730990000|2021-12-05 19:03:10|19843.69|19723.69|19840.42|19720.42|19843.69|19723.69|19840.42|19720.42|10
1638731000000|2021-12-05 19:03:20|19840.87|19720.87|19835.97|19715.97|19840.87|19720.87|19835.97|19715.97|10
1638731010000|2021-12-05 19:03:30|19835.77|19715.77|19818.26|19698.26|19835.77|19715.77|19818.26|19698.26|10
1638731020000|2021-12-05 19:03:40|19818.03|19698.03|19800.34|19680.34|19818.03|19698.03|19800.34|19680.34|10
1638731030000|2021-12-05 19:03:50|19800.51|19680.51|19794.06|19674.06|19803.19|19683.19|19794.06|19674.06|10
1638731040000|2021-12-05 19:04:00|19793.45|19673.45|19789.24|19669.24|19793.49|19673.49|19789.24|19669.24|10
1638731050000|2021-12-05 19:04:10|19788.78|19668.78|19784.04|19664.04|19788.78|19668.78|19784.04|19664.04|10
1638731060000|2021-12-05 19:04:20|19784.66|19664.66|19783.61|19663.61|19784.75|19664.75|19783.15|19663.15|10
1638731070000|2021-12-05 19:04:30|19783.58|19663.58|19782.51|19662.51|19783.75|19663.75|19781.91|19661.91|10
1638731080000|2021-12-05 19:04:40|19781.77|19661.77|19780.24|19660.24|19781.77|19661.77|19780.24|19660.24|10
1638731090000|2021-12-05 19:04:50|19779.39|19659.39|19779.71|19659.71|19780.51|19660.51|19777.55|19657.55|9
1638731100000|2021-12-05 19:05:00|19778.49|19658.49|19775.12|19655.12|19778.49|19658.49|19775.12|19655.12|9
1638731110000|2021-12-05 19:05:10|19775.54|19655.54|19776.32|19656.32|19777.83|19657.83|19774.98|19654.98|9
1638731120000|2021-12-05 19:05:20|19776.59|19656.59|19782.5|19662.5|19782.5|19662.5|19776.59|19656.59|10
1638731130000|2021-12-05 19:05:30|19783.35|19663.35|19779.15|19659.15|19785.41|19665.41|19779.15|19659.15|10
1638731140000|2021-12-05 19:05:40|19778.02|19658.02|19772.82|19652.82|19778.02|19658.02|19772.82|19652.82|10
1638731150000|2021-12-05 19:05:50|19771.16|19651.16|19771.98|19651.98|19772.29|19652.29|19770.83|19650.83|10
1638731160000|2021-12-05 19:06:00|19772.76|19652.76|19773.11|19653.11|19773.11|19653.11|19772|19652|10
1638731170000|2021-12-05 19:06:10|19773.48|19653.48|19776.53|19656.53|19776.53|19656.53|19773.48|19653.48|10
1638731180000|2021-12-05 19:06:20|19777.2|19657.2|19776.16|19656.16|19778.67|19658.67|19776.16|19656.16|9
1638731190000|2021-12-05 19:06:30|19776.46|19656.46|19775.35|19655.35|19776.56|19656.56|19775.26|19655.26|10
1638731200000|2021-12-05 19:06:40|19775.64|19655.64|19776.28|19656.28|19777.37|19657.37|19775.15|19655.15|9
1638731210000|2021-12-05 19:06:50|19776.14|19656.14|19775.7|19655.7|19776.23|19656.23|19775.02|19655.02|10
1638731220000|2021-12-05 19:07:00|19775.82|19655.82|19780.65|19660.65|19780.65|19660.65|19775.01|19655.01|10
1638731230000|2021-12-05 19:07:10|19780.76|19660.76|19789.39|19669.39|19789.39|19669.39|19780.76|19660.76|10
1638731240000|2021-12-05 19:07:20|19790.21|19670.21|19798.13|19678.13|19798.13|19678.13|19790.21|19670.21|10
1638731250000|2021-12-05 19:07:30|19798.61|19678.61|19800.82|19680.82|19800.82|19680.82|19798.61|19678.61|8
1638731260000|2021-12-05 19:07:40|19800.83|19680.83|19802.74|19682.74|19802.74|19682.74|19800.34|19680.34|10
1638731270000|2021-12-05 19:07:50|19802.42|19682.42|19802.46|19682.46|19804.62|19684.62|19802.42|19682.42|9
1638731280000|2021-12-05 19:08:00|19802.26|19682.26|19800.25|19680.25|19802.26|19682.26|19799.29|19679.29|10
1638731290000|2021-12-05 19:08:10|19800.75|19680.75|19804.1|19684.1|19804.1|19684.1|19800.75|19680.75|10
1638731300000|2021-12-05 19:08:20|19804.53|19684.53|19807.87|19687.87|19807.87|19687.87|19804.53|19684.53|9
1638731310000|2021-12-05 19:08:30|19807.92|19687.92|19810.5|19690.5|19810.5|19690.5|19807.92|19687.92|10
1638731320000|2021-12-05 19:08:40|19810.85|19690.85|19808.99|19688.99|19811.62|19691.62|19808.99|19688.99|10
1638731330000|2021-12-05 19:08:50|19809.14|19689.14|19804.07|19684.07|19809.14|19689.14|19803.83|19683.83|10
1638731340000|2021-12-05 19:09:00|19804.41|19684.41|19798.21|19678.21|19804.7|19684.7|19798.21|19678.21|10
1638731350000|2021-12-05 19:09:10|19797.71|19677.71|19783.91|19663.91|19797.71|19677.71|19783.91|19663.91|10
1638731360000|2021-12-05 19:09:20|19782.28|19662.28|19773.1|19653.1|19782.28|19662.28|19773.1|19653.1|10
1638731370000|2021-12-05 19:09:30|19772.65|19652.65|19769.17|19649.17|19772.65|19652.65|19768.93|19648.93|10
1638731380000|2021-12-05 19:09:40|19769.43|19649.43|19770.61|19650.61|19770.61|19650.61|19769.04|19649.04|10
1638731390000|2021-12-05 19:09:50|19770.65|19650.65|19769.59|19649.59|19770.88|19650.88|19769.59|19649.59|10
1638731400000|2021-12-05 19:10:00|19769.73|19649.73|19771.78|19651.78|19771.78|19651.78|19769.22|19649.22|10
1638731410000|2021-12-05 19:10:10|19770.3|19650.3|19766.93|19646.93|19770.64|19650.64|19766.93|19646.93|10
1638731420000|2021-12-05 19:10:20|19766.74|19646.74|19764.13|19644.13|19766.74|19646.74|19763.42|19643.42|10
1638731430000|2021-12-05 19:10:30|19763.43|19643.43|19769.27|19649.27|19769.27|19649.27|19763.43|19643.43|10
1638731440000|2021-12-05 19:10:40|19770.1|19650.1|19771.87|19651.87|19772.39|19652.39|19769.45|19649.45|9
1638731450000|2021-12-05 19:10:50|19772.36|19652.36|19771.33|19651.33|19775.08|19655.08|19771.28|19651.28|9
1638731460000|2021-12-05 19:11:00|19771.97|19651.97|19776.51|19656.51|19776.51|19656.51|19771.97|19651.97|10
1638731470000|2021-12-05 19:11:10|19776.88|19656.88|19775.24|19655.24|19777.78|19657.78|19775.24|19655.24|10
1638731480000|2021-12-05 19:11:20|19775.33|19655.33|19772.38|19652.38|19775.33|19655.33|19772.38|19652.38|10
1638731490000|2021-12-05 19:11:30|19772.25|19652.25|19769.58|19649.58|19772.25|19652.25|19769.58|19649.58|10
1638731500000|2021-12-05 19:11:40|19770.49|19650.49|19771.53|19651.53|19771.64|19651.64|19770.49|19650.49|10
1638731510000|2021-12-05 19:11:50|19772.23|19652.23|19777.12|19657.12|19777.12|19657.12|19772.14|19652.14|10
1638731520000|2021-12-05 19:12:00|19777.03|19657.03|19776.92|19656.92|19777.61|19657.61|19776.92|19656.92|9
1638731530000|2021-12-05 19:12:10|19776.93|19656.93|19775.84|19655.84|19776.93|19656.93|19775.84|19655.84|10
1638731540000|2021-12-05 19:12:20|19775.8|19655.8|19774.62|19654.62|19777.24|19657.24|19774.62|19654.62|10
1638731550000|2021-12-05 19:12:30|19775.32|19655.32|19769.93|19649.93|19775.32|19655.32|19769.93|19649.93|9
1638731560000|2021-12-05 19:12:40|19769.83|19649.83|19764.52|19644.52|19769.83|19649.83|19764.52|19644.52|10
1638731570000|2021-12-05 19:12:50|19764.58|19644.58|19759.25|19639.25|19764.58|19644.58|19759|19639|10
1638731580000|2021-12-05 19:13:00|19759.4|19639.4|19751.2|19631.2|19759.4|19639.4|19751.2|19631.2|10
1638731590000|2021-12-05 19:13:10|19750.08|19630.08|19746.05|19626.05|19750.08|19630.08|19746.05|19626.05|9
1638731600000|2021-12-05 19:13:20|19746.86|19626.86|19745.02|19625.02|19747.16|19627.16|19745.02|19625.02|10
1638731610000|2021-12-05 19:13:30|19744.82|19624.82|19740.62|19620.62|19744.94|19624.94|19740.38|19620.38|10
1638731620000|2021-12-05 19:13:40|19741.18|19621.18|19737.4|19617.4|19741.18|19621.18|19737.19|19617.19|10
1638731630000|2021-12-05 19:13:50|19737.99|19617.99|19728.22|19608.22|19737.99|19617.99|19728.22|19608.22|9
1638731640000|2021-12-05 19:14:00|19727.62|19607.62|19715.85|19595.85|19727.62|19607.62|19715.51|19595.51|10
1638731650000|2021-12-05 19:14:10|19715.35|19595.35|19704.81|19584.81|19715.35|19595.35|19704.81|19584.81|10
1638731660000|2021-12-05 19:14:20|19705.03|19585.03|19679.56|19559.56|19705.03|19585.03|19679.56|19559.56|10
1638731670000|2021-12-05 19:14:30|19677.42|19557.42|19664.67|19544.67|19677.42|19557.42|19663.56|19543.56|10
1638731680000|2021-12-05 19:14:40|19665.17|19545.17|19668.75|19548.75|19668.75|19548.75|19664.94|19544.94|10
1638731690000|2021-12-05 19:14:50|19668.57|19548.57|19664.48|19544.48|19668.57|19548.57|19664.48|19544.48|10
1638731700000|2021-12-05 19:15:00|19664.43|19544.43|19660.89|19540.89|19666.52|19546.52|19656.23|19536.23|9
1638731710000|2021-12-05 19:15:10|19660.74|19540.74|19668.18|19548.18|19668.7|19548.7|19660.74|19540.74|10
1638731720000|2021-12-05 19:15:20|19665.66|19545.66|19644.83|19524.83|19665.66|19545.66|19644.83|19524.83|10
1638731730000|2021-12-05 19:15:30|19643.14|19523.14|19635.96|19515.96|19643.14|19523.14|19635.13|19515.13|10
1638731740000|2021-12-05 19:15:40|19636.57|19516.57|19630.44|19510.44|19636.57|19516.57|19630.44|19510.44|10
1638731750000|2021-12-05 19:15:50|19629.56|19509.56|19625.37|19505.37|19629.56|19509.56|19625.37|19505.37|10
1638731760000|2021-12-05 19:16:00|19624.94|19504.94|19620.39|19500.39|19625.32|19505.32|19620.39|19500.39|10
1638731770000|2021-12-05 19:16:10|19619.01|19499.01|19610.34|19490.34|19619.01|19499.01|19610.34|19490.34|10
1638731780000|2021-12-05 19:16:20|19611.2|19491.2|19609.37|19489.37|19611.2|19491.2|19608.06|19488.06|9
1638731790000|2021-12-05 19:16:30|19610.01|19490.01|19616|19496|19616|19496|19610.01|19490.01|10
1638731800000|2021-12-05 19:16:40|19615.49|19495.49|19625.54|19505.54|19625.54|19505.54|19615.49|19495.49|10
1638731810000|2021-12-05 19:16:50|19626.58|19506.58|19629.73|19509.73|19630.1|19510.1|19626.57|19506.57|10
1638731820000|2021-12-05 19:17:00|19631.13|19511.13|19639.16|19519.16|19639.58|19519.58|19631.13|19511.13|9
1638731830000|2021-12-05 19:17:10|19640.71|19520.71|19642.42|19522.42|19642.42|19522.42|19640.2|19520.2|10
1638731840000|2021-12-05 19:17:20|19644.65|19524.65|19647.23|19527.23|19648.13|19528.13|19644.65|19524.65|10
1638731850000|2021-12-05 19:17:30|19646.83|19526.83|19648.71|19528.71|19649.07|19529.07|19646.83|19526.83|10
1638731860000|2021-12-05 19:17:40|19650.3|19530.3|19653.54|19533.54|19653.84|19533.84|19650.3|19530.3|8
1638731870000|2021-12-05 19:17:50|19652.42|19532.42|19653.13|19533.13|19653.17|19533.17|19651.43|19531.43|10
1638731880000|2021-12-05 19:18:00|19653.04|19533.04|19653.95|19533.95|19655.22|19535.22|19653.04|19533.04|10
1638731890000|2021-12-05 19:18:10|19652.72|19532.72|19635.34|19515.34|19652.72|19532.72|19635.09|19515.09|10
1638731900000|2021-12-05 19:18:20|19635.02|19515.02|19616.19|19496.19|19635.02|19515.02|19616.19|19496.19|9
1638731910000|2021-12-05 19:18:30|19615.41|19495.41|19608.6|19488.6|19615.75|19495.75|19608.6|19488.6|10
1638731920000|2021-12-05 19:18:40|19606.97|19486.97|19599.26|19479.26|19606.97|19486.97|19598.85|19478.85|10
1638731930000|2021-12-05 19:18:50|19599.19|19479.19|19607.47|19487.47|19607.47|19487.47|19599.19|19479.19|10
1638731940000|2021-12-05 19:19:00|19608.18|19488.18|19592.66|19472.66|19608.56|19488.56|19592.66|19472.66|10
1638731950000|2021-12-05 19:19:10|19594.19|19474.19|19600.68|19480.68|19600.68|19480.68|19592.95|19472.95|10
1638731960000|2021-12-05 19:19:20|19601.14|19481.14|19599.46|19479.46|19604.17|19484.17|19599.46|19479.46|10
1638731970000|2021-12-05 19:19:30|19599.65|19479.65|19588.9|19468.9|19599.65|19479.65|19588.22|19468.22|10
1638731980000|2021-12-05 19:19:40|19589.31|19469.31|19596.92|19476.92|19597.54|19477.54|19588.58|19468.58|10
1638731990000|2021-12-05 19:19:50|19596.97|19476.97|19602.92|19482.92|19602.92|19482.92|19596.97|19476.97|10
1638732000000|2021-12-05 19:20:00|19602.62|19482.62|19592.19|19472.19|19602.62|19482.62|19592.19|19472.19|10
1638732010000|2021-12-05 19:20:10|19591.71|19471.71|19581.42|19461.42|19591.71|19471.71|19579.69|19459.69|10
1638732020000|2021-12-05 19:20:20|19581.08|19461.08|19574.33|19454.33|19581.53|19461.53|19574.33|19454.33|10
1638732030000|2021-12-05 19:20:30|19575.89|19455.89|19578|19458|19579.66|19459.66|19575.89|19455.89|10
1638732040000|2021-12-05 19:20:40|19577.75|19457.75|19577.21|19457.21|19578.62|19458.62|19575.49|19455.49|10
1638732050000|2021-12-05 19:20:50|19577.31|19457.31|19582.85|19462.85|19584.05|19464.05|19577.31|19457.31|10
1638732060000|2021-12-05 19:21:00|19583.16|19463.16|19586.11|19466.11|19586.11|19466.11|19582.19|19462.19|10
1638732070000|2021-12-05 19:21:10|19586.38|19466.38|19584.8|19464.8|19587.29|19467.29|19584.8|19464.8|10
1638732080000|2021-12-05 19:21:20|19585.13|19465.13|19587.3|19467.3|19588.82|19468.82|19585.13|19465.13|10
1638732090000|2021-12-05 19:21:30|19586.75|19466.75|19585.25|19465.25|19586.75|19466.75|19585.1|19465.1|10
1638732100000|2021-12-05 19:21:40|19585.15|19465.15|19588.46|19468.46|19588.46|19468.46|19584.49|19464.49|10
1638732110000|2021-12-05 19:21:50|19589.14|19469.14|19589.38|19469.38|19590.62|19470.62|19588.93|19468.93|10
1638732120000|2021-12-05 19:22:00|19589.5|19469.5|19588.34|19468.34|19590.73|19470.73|19587.47|19467.47|10
1638732130000|2021-12-05 19:22:10|19589.03|19469.03|19591.11|19471.11|19591.45|19471.45|19589.01|19469.01|10
1638732140000|2021-12-05 19:22:20|19591.49|19471.49|19598.83|19478.83|19598.83|19478.83|19591.49|19471.49|10
1638732150000|2021-12-05 19:22:30|19599.1|19479.1|19599.4|19479.4|19601.58|19481.58|19596.5|19476.5|10
1638732160000|2021-12-05 19:22:40|19599.12|19479.12|19600.32|19480.32|19600.32|19480.32|19598.13|19478.13|10
1638732170000|2021-12-05 19:22:50|19599.41|19479.41|19598.22|19478.22|19600.18|19480.18|19596.61|19476.61|10
1638732180000|2021-12-05 19:23:00|19597.56|19477.56|19600.08|19480.08|19600.08|19480.08|19597.55|19477.55|10
1638732190000|2021-12-05 19:23:10|19600.69|19480.69|19603.81|19483.81|19603.81|19483.81|19600.69|19480.69|9
1638732200000|2021-12-05 19:23:20|19604.39|19484.39|19610.32|19490.32|19610.32|19490.32|19604.39|19484.39|10
1638732210000|2021-12-05 19:23:30|19610.93|19490.93|19613.62|19493.62|19613.62|19493.62|19610.92|19490.92|10
1638732220000|2021-12-05 19:23:40|19613.88|19493.88|19617.92|19497.92|19618.03|19498.03|19613.88|19493.88|10
1638732230000|2021-12-05 19:23:50|19617.76|19497.76|19611.19|19491.19|19617.95|19497.95|19611.19|19491.19|10
1638732240000|2021-12-05 19:24:00|19612.02|19492.02|19614.79|19494.79|19614.79|19494.79|19612.02|19492.02|9
1638732250000|2021-12-05 19:24:10|19615.1|19495.1|19615.23|19495.23|19616.81|19496.81|19615.1|19495.1|10
1638732260000|2021-12-05 19:24:20|19615.36|19495.36|19615.4|19495.4|19615.85|19495.85|19615.11|19495.11|10
1638732270000|2021-12-05 19:24:30|19615.2|19495.2|19617.59|19497.59|19617.99|19497.99|19615.2|19495.2|9
1638732280000|2021-12-05 19:24:40|19617.5|19497.5|19620.42|19500.42|19620.42|19500.42|19617.32|19497.32|10
1638732290000|2021-12-05 19:24:50|19620.25|19500.25|19618.9|19498.9|19620.25|19500.25|19617.99|19497.99|10
1638732300000|2021-12-05 19:25:00|19619.01|19499.01|19615.57|19495.57|19619.45|19499.45|19615.57|19495.57|10
1638732310000|2021-12-05 19:25:10|19615.66|19495.66|19618.52|19498.52|19618.52|19498.52|19615|19495|10
1638732320000|2021-12-05 19:25:20|19619.8|19499.8|19627.04|19507.04|19627.04|19507.04|19619.8|19499.8|9
1638732330000|2021-12-05 19:25:30|19627.75|19507.75|19639.52|19519.52|19639.72|19519.72|19627.57|19507.57|10
1638732340000|2021-12-05 19:25:40|19643.09|19523.09|19652.43|19532.43|19652.43|19532.43|19643.09|19523.09|10
1638732350000|2021-12-05 19:25:50|19653.23|19533.23|19659.76|19539.76|19659.76|19539.76|19653.23|19533.23|9
1638732360000|2021-12-05 19:26:00|19659.18|19539.18|19658.69|19538.69|19659.32|19539.32|19655.53|19535.53|10
1638732370000|2021-12-05 19:26:10|19660.32|19540.32|19669.54|19549.54|19669.54|19549.54|19660.32|19540.32|10
1638732380000|2021-12-05 19:26:20|19670.79|19550.79|19678|19558|19678.02|19558.02|19670.79|19550.79|10
1638732390000|2021-12-05 19:26:30|19678.65|19558.65|19677.46|19557.46|19679.03|19559.03|19677.46|19557.46|10
1638732400000|2021-12-05 19:26:40|19679.2|19559.2|19674.85|19554.85|19680.86|19560.86|19674.85|19554.85|10
1638732410000|2021-12-05 19:26:50|19673.82|19553.82|19674.85|19554.85|19674.85|19554.85|19672.78|19552.78|10
1638732420000|2021-12-05 19:27:00|19674.78|19554.78|19675.46|19555.46|19676.85|19556.85|19674.62|19554.62|10
1638732430000|2021-12-05 19:27:10|19674.95|19554.95|19675.53|19555.53|19678.01|19558.01|19674.95|19554.95|10
1638732440000|2021-12-05 19:27:20|19675.2|19555.2|19673.91|19553.91|19675.2|19555.2|19673.36|19553.36|10
1638732450000|2021-12-05 19:27:30|19673.47|19553.47|19674.79|19554.79|19674.92|19554.92|19673.47|19553.47|10
1638732460000|2021-12-05 19:27:40|19674.47|19554.47|19675.57|19555.57|19675.7|19555.7|19674.28|19554.28|10
1638732470000|2021-12-05 19:27:50|19675.2|19555.2|19674.08|19554.08|19675.2|19555.2|19674.08|19554.08|10
1638732480000|2021-12-05 19:28:00|19673.49|19553.49|19664.99|19544.99|19673.7|19553.7|19664.99|19544.99|10
1638732490000|2021-12-05 19:28:10|19665.24|19545.24|19664.24|19544.24|19665.24|19545.24|19664.24|19544.24|10
1638732500000|2021-12-05 19:28:20|19663.8|19543.8|19658.97|19538.97|19663.8|19543.8|19658.66|19538.66|10
1638732510000|2021-12-05 19:28:30|19658.55|19538.55|19660.56|19540.56|19662.46|19542.46|19658.55|19538.55|10
1638732520000|2021-12-05 19:28:40|19660.9|19540.9|19662.3|19542.3|19662.3|19542.3|19660.56|19540.56|10
1638732530000|2021-12-05 19:28:50|19662.45|19542.45|19664.25|19544.25|19664.42|19544.42|19662.45|19542.45|10
1638732540000|2021-12-05 19:29:00|19664.27|19544.27|19664.24|19544.24|19664.68|19544.68|19663.47|19543.47|10
1638732550000|2021-12-05 19:29:10|19664.64|19544.64|19666.21|19546.21|19666.47|19546.47|19664.64|19544.64|10
1638732560000|2021-12-05 19:29:20|19665.46|19545.46|19669.72|19549.72|19669.91|19549.91|19665.46|19545.46|9
1638732570000|2021-12-05 19:29:30|19669.76|19549.76|19671.23|19551.23|19672.12|19552.12|19669.46|19549.46|10
1638732580000|2021-12-05 19:29:40|19671.89|19551.89|19678.02|19558.02|19678.02|19558.02|19671.89|19551.89|10
1638732590000|2021-12-05 19:29:50|19678.61|19558.61|19684.6|19564.6|19684.6|19564.6|19678.61|19558.61|10
1638732600000|2021-12-05 19:30:00|19683.85|19563.85|19683.91|19563.91|19684.65|19564.65|19682.27|19562.27|10
1638732610000|2021-12-05 19:30:10|19683.7|19563.7|19686.43|19566.43|19686.43|19566.43|19683.7|19563.7|10
1638732620000|2021-12-05 19:30:20|19688.31|19568.31|19685.58|19565.58|19688.31|19568.31|19685.58|19565.58|10
1638732630000|2021-12-05 19:30:30|19686.34|19566.34|19681.38|19561.38|19686.34|19566.34|19681.38|19561.38|10
1638732640000|2021-12-05 19:30:40|19681.97|19561.97|19675.11|19555.11|19681.97|19561.97|19674.6|19554.6|10
1638732650000|2021-12-05 19:30:50|19673.62|19553.62|19662.42|19542.42|19673.62|19553.62|19662.42|19542.42|10
1638732660000|2021-12-05 19:31:00|19661.23|19541.23|19644.87|19524.87|19661.23|19541.23|19644.87|19524.87|10
1638732670000|2021-12-05 19:31:10|19643.54|19523.54|19630.12|19510.12|19643.54|19523.54|19630.12|19510.12|10
1638732680000|2021-12-05 19:31:20|19628.51|19508.51|19618.99|19498.99|19628.51|19508.51|19618.99|19498.99|10
1638732690000|2021-12-05 19:31:30|19618.36|19498.36|19605.46|19485.46|19619|19499|19605.46|19485.46|10
1638732700000|2021-12-05 19:31:40|19604.34|19484.34|19602.03|19482.03|19604.34|19484.34|19599.01|19479.01|10
1638732710000|2021-12-05 19:31:50|19600.82|19480.82|19601.48|19481.48|19601.48|19481.48|19596.42|19476.42|10
1638732720000|2021-12-05 19:32:00|19603.09|19483.09|19610.02|19490.02|19610.57|19490.57|19603.09|19483.09|10
1638732730000|2021-12-05 19:32:10|19610.14|19490.14|19614.1|19494.1|19614.9|19494.9|19609.88|19489.88|10
1638732740000|2021-12-05 19:32:20|19617.12|19497.12|19620.08|19500.08|19620.12|19500.12|19617.12|19497.12|10
1638732750000|2021-12-05 19:32:30|19618.96|19498.96|19608.86|19488.86|19618.96|19498.96|19608.86|19488.86|10
1638732760000|2021-12-05 19:32:40|19608.53|19488.53|19602.78|19482.78|19608.53|19488.53|19602.78|19482.78|10
1638732770000|2021-12-05 19:32:50|19601.82|19481.82|19601.94|19481.94|19602.4|19482.4|19601.82|19481.82|10
1638732780000|2021-12-05 19:33:00|19601.61|19481.61|19601.18|19481.18|19601.86|19481.86|19601.18|19481.18|9
1638732790000|2021-12-05 19:33:10|19603.09|19483.09|19604.86|19484.86|19607.73|19487.73|19602.34|19482.34|10
1638732800000|2021-12-05 19:33:20|19605.93|19485.93|19613.76|19493.76|19613.76|19493.76|19604.15|19484.15|10
1638732810000|2021-12-05 19:33:30|19613.83|19493.83|19604.94|19484.94|19615.54|19495.54|19604.94|19484.94|10
1638732820000|2021-12-05 19:33:40|19604.51|19484.51|19610.37|19490.37|19610.37|19490.37|19604.51|19484.51|10
1638732830000|2021-12-05 19:33:50|19610.94|19490.94|19604.28|19484.28|19610.94|19490.94|19604.28|19484.28|10
1638732840000|2021-12-05 19:34:00|19603.87|19483.87|19598.14|19478.14|19603.87|19483.87|19597.14|19477.14|10
1638732850000|2021-12-05 19:34:10|19598.74|19478.74|19600.07|19480.07|19600.3|19480.3|19597.95|19477.95|10
1638732860000|2021-12-05 19:34:20|19600.22|19480.22|19600.19|19480.19|19602.02|19482.02|19600.19|19480.19|10
1638732870000|2021-12-05 19:34:30|19599.82|19479.82|19605.46|19485.46|19605.46|19485.46|19599.82|19479.82|10
1638732880000|2021-12-05 19:34:40|19606.98|19486.98|19611.27|19491.27|19611.27|19491.27|19606.48|19486.48|10
1638732890000|2021-12-05 19:34:50|19611.43|19491.43|19619.56|19499.56|19619.56|19499.56|19611.43|19491.43|10
1638732900000|2021-12-05 19:35:00|19619.88|19499.88|19627.1|19507.1|19627.1|19507.1|19619.88|19499.88|9
1638732910000|2021-12-05 19:35:10|19627.07|19507.07|19638.96|19518.96|19638.96|19518.96|19627.07|19507.07|10
1638732920000|2021-12-05 19:35:20|19640.07|19520.07|19648.74|19528.74|19650.17|19530.17|19640.07|19520.07|10
1638732930000|2021-12-05 19:35:30|19649.29|19529.29|19650.33|19530.33|19650.92|19530.92|19648.39|19528.39|10
1638732940000|2021-12-05 19:35:40|19651|19531|19650.07|19530.07|19651.52|19531.52|19650.07|19530.07|10
1638732950000|2021-12-05 19:35:50|19650.39|19530.39|19647.26|19527.26|19650.79|19530.79|19647.26|19527.26|10
1638732960000|2021-12-05 19:36:00|19646.78|19526.78|19646.37|19526.37|19647.49|19527.49|19644.38|19524.38|10
1638732970000|2021-12-05 19:36:10|19645.84|19525.84|19649.99|19529.99|19649.99|19529.99|19645.84|19525.84|10
1638732980000|2021-12-05 19:36:20|19653.87|19533.87|19656.23|19536.23|19656.43|19536.43|19653.87|19533.87|10
1638732990000|2021-12-05 19:36:30|19655.2|19535.2|19655.77|19535.77|19656.52|19536.52|19655.2|19535.2|10
1638733000000|2021-12-05 19:36:40|19655.75|19535.75|19655.73|19535.73|19656.64|19536.64|19655.73|19535.73|10
1638733010000|2021-12-05 19:36:50|19655.29|19535.29|19653.83|19533.83|19656.02|19536.02|19653.05|19533.05|10
1638733020000|2021-12-05 19:37:00|19653.96|19533.96|19656.98|19536.98|19656.98|19536.98|19653.67|19533.67|10
1638733030000|2021-12-05 19:37:10|19657.52|19537.52|19657.93|19537.93|19660.27|19540.27|19657.52|19537.52|10
1638733040000|2021-12-05 19:37:20|19657.42|19537.42|19659.5|19539.5|19659.5|19539.5|19657.42|19537.42|9
1638733050000|2021-12-05 19:37:30|19659.75|19539.75|19659.04|19539.04|19660.2|19540.2|19659.04|19539.04|10
1638733060000|2021-12-05 19:37:40|19658.97|19538.97|19655.57|19535.57|19658.97|19538.97|19655.42|19535.42|10
1638733070000|2021-12-05 19:37:50|19655.4|19535.4|19655.87|19535.87|19657.08|19537.08|19654.98|19534.98|10
1638733080000|2021-12-05 19:38:00|19656.28|19536.28|19662.37|19542.37|19662.37|19542.37|19656.28|19536.28|10
1638733090000|2021-12-05 19:38:10|19663.52|19543.52|19663.92|19543.92|19663.92|19543.92|19661.68|19541.68|10
1638733100000|2021-12-05 19:38:20|19664.3|19544.3|19662.82|19542.82|19664.3|19544.3|19662.82|19542.82|8
1638733110000|2021-12-05 19:38:30|19662.91|19542.91|19664.72|19544.72|19664.72|19544.72|19662.91|19542.91|10
1638733120000|2021-12-05 19:38:40|19664.75|19544.75|19662.91|19542.91|19665.02|19545.02|19662.78|19542.78|10
1638733130000|2021-12-05 19:38:50|19663.24|19543.24|19664.17|19544.17|19664.48|19544.48|19663.05|19543.05|8
1638733140000|2021-12-05 19:39:00|19664.03|19544.03|19666.73|19546.73|19666.73|19546.73|19664.03|19544.03|10
1638733150000|2021-12-05 19:39:10|19667.46|19547.46|19676.78|19556.78|19676.78|19556.78|19667.46|19547.46|10
1638733160000|2021-12-05 19:39:20|19678.27|19558.27|19681.88|19561.88|19681.88|19561.88|19678.26|19558.26|10
1638733170000|2021-12-05 19:39:30|19682.48|19562.48|19683.96|19563.96|19683.96|19563.96|19682.48|19562.48|9
1638733180000|2021-12-05 19:39:40|19685.45|19565.45|19684.83|19564.83|19686.34|19566.34|19684.83|19564.83|10
1638733190000|2021-12-05 19:39:50|19684.39|19564.39|19684.77|19564.77|19684.77|19564.77|19683.7|19563.7|9
1638733200000|2021-12-05 19:40:00|19684.39|19564.39|19688.14|19568.14|19688.14|19568.14|19684.39|19564.39|9
1638733210000|2021-12-05 19:40:10|19691.3|19571.3|19691.9|19571.9|19693.37|19573.37|19689.37|19569.37|10
1638733220000|2021-12-05 19:40:20|19693.28|19573.28|19700.4|19580.4|19700.4|19580.4|19693.28|19573.28|10
1638733230000|2021-12-05 19:40:30|19701.25|19581.25|19705.26|19585.26|19705.85|19585.85|19701.25|19581.25|10
1638733240000|2021-12-05 19:40:40|19707.46|19587.46|19711.26|19591.26|19711.26|19591.26|19706.95|19586.95|10
1638733250000|2021-12-05 19:40:50|19711.12|19591.12|19710.58|19590.58|19712.19|19592.19|19710.29|19590.29|10
1638733260000|2021-12-05 19:41:00|19710.51|19590.51|19714.94|19594.94|19714.94|19594.94|19710.35|19590.35|10
1638733270000|2021-12-05 19:41:10|19714.82|19594.82|19710.83|19590.83|19714.82|19594.82|19710.83|19590.83|10
1638733280000|2021-12-05 19:41:20|19710.48|19590.48|19706.93|19586.93|19710.58|19590.58|19706.77|19586.77|9
1638733290000|2021-12-05 19:41:30|19707.12|19587.12|19707.55|19587.55|19708.8|19588.8|19707.12|19587.12|10
1638733300000|2021-12-05 19:41:40|19707.46|19587.46|19710.57|19590.57|19710.57|19590.57|19707.46|19587.46|10
1638733310000|2021-12-05 19:41:50|19712.62|19592.62|19715.36|19595.36|19715.36|19595.36|19712.48|19592.48|9
1638733320000|2021-12-05 19:42:00|19715.48|19595.48|19708.94|19588.94|19715.48|19595.48|19708.94|19588.94|10
1638733330000|2021-12-05 19:42:10|19707.39|19587.39|19703.11|19583.11|19707.39|19587.39|19703.11|19583.11|10
1638733340000|2021-12-05 19:42:20|19701.78|19581.78|19703.92|19583.92|19703.92|19583.92|19701.78|19581.78|10
1638733350000|2021-12-05 19:42:30|19703.29|19583.29|19701.92|19581.92|19703.29|19583.29|19701.38|19581.38|10
1638733360000|2021-12-05 19:42:40|19701.78|19581.78|19702.55|19582.55|19702.55|19582.55|19701.38|19581.38|9
1638733370000|2021-12-05 19:42:50|19702.94|19582.94|19700.6|19580.6|19703.2|19583.2|19700.54|19580.54|10
1638733380000|2021-12-05 19:43:00|19700.94|19580.94|19705.52|19585.52|19705.52|19585.52|19700.33|19580.33|10
1638733390000|2021-12-05 19:43:10|19707.7|19587.7|19718.1|19598.1|19718.1|19598.1|19707.7|19587.7|10
1638733400000|2021-12-05 19:43:20|19719.17|19599.17|19728.37|19608.37|19728.37|19608.37|19719.17|19599.17|10
1638733410000|2021-12-05 19:43:30|19727.69|19607.69|19759.52|19639.52|19759.52|19639.52|19727.69|19607.69|10
1638733420000|2021-12-05 19:43:40|19764.36|19644.36|19761.99|19641.99|19764.72|19644.72|19761.86|19641.86|10
1638733430000|2021-12-05 19:43:50|19766.14|19646.14|19759.21|19639.21|19766.14|19646.14|19759.06|19639.06|10
1638733440000|2021-12-05 19:44:00|19757.24|19637.24|19761.92|19641.92|19761.92|19641.92|19755.99|19635.99|9
1638733450000|2021-12-05 19:44:10|19762.65|19642.65|19759.96|19639.96|19763.54|19643.54|19759.96|19639.96|9
1638733460000|2021-12-05 19:44:20|19760.08|19640.08|19753.42|19633.42|19760.08|19640.08|19753.12|19633.12|10
1638733470000|2021-12-05 19:44:30|19754.03|19634.03|19756.87|19636.87|19756.87|19636.87|19753.82|19633.82|9
1638733480000|2021-12-05 19:44:40|19757.09|19637.09|19757.62|19637.62|19757.62|19637.62|19756.38|19636.38|10
1638733490000|2021-12-05 19:44:50|19758.69|19638.69|19759.41|19639.41|19760.44|19640.44|19758.69|19638.69|9
1638733500000|2021-12-05 19:45:00|19759.17|19639.17|19755.15|19635.15|19759.17|19639.17|19754.64|19634.64|10
1638733510000|2021-12-05 19:45:10|19754.78|19634.78|19755.08|19635.08|19755.08|19635.08|19750.26|19630.26|10
1638733520000|2021-12-05 19:45:20|19756.88|19636.88|19768.33|19648.33|19768.33|19648.33|19756.88|19636.88|10
1638733530000|2021-12-05 19:45:30|19768.98|19648.98|19789.76|19669.76|19789.76|19669.76|19768.98|19648.98|10
1638733540000|2021-12-05 19:45:40|19790.23|19670.23|19791.46|19671.46|19794.47|19674.47|19789.42|19669.42|10
1638733550000|2021-12-05 19:45:50|19791.02|19671.02|19791.78|19671.78|19794.67|19674.67|19790.49|19670.49|10
1638733560000|2021-12-05 19:46:00|19791.32|19671.32|19781.57|19661.57|19791.32|19671.32|19781.57|19661.57|10
1638733570000|2021-12-05 19:46:10|19782.16|19662.16|19779.79|19659.79|19782.16|19662.16|19779.65|19659.65|10
1638733580000|2021-12-05 19:46:20|19779.43|19659.43|19772.56|19652.56|19779.43|19659.43|19772.56|19652.56|10
1638733590000|2021-12-05 19:46:30|19770.39|19650.39|19765.82|19645.82|19770.39|19650.39|19765.82|19645.82|10
1638733600000|2021-12-05 19:46:40|19764.84|19644.84|19752.74|19632.74|19764.84|19644.84|19752.74|19632.74|10
1638733610000|2021-12-05 19:46:50|19752.79|19632.79|19745.93|19625.93|19752.79|19632.79|19745.93|19625.93|10
1638733620000|2021-12-05 19:47:00|19745.69|19625.69|19744.05|19624.05|19745.69|19625.69|19742.43|19622.43|10
1638733630000|2021-12-05 19:47:10|19744.29|19624.29|19741.83|19621.83|19744.89|19624.89|19741.83|19621.83|10
1638733640000|2021-12-05 19:47:20|19740.09|19620.09|19736.53|19616.53|19740.09|19620.09|19736.53|19616.53|10
1638733650000|2021-12-05 19:47:30|19736.8|19616.8|19733.92|19613.92|19736.8|19616.8|19733.92|19613.92|10
1638733660000|2021-12-05 19:47:40|19734.33|19614.33|19732.23|19612.23|19734.33|19614.33|19732.23|19612.23|10
1638733670000|2021-12-05 19:47:50|19731.91|19611.91|19724.2|19604.2|19731.91|19611.91|19724.2|19604.2|10
1638733680000|2021-12-05 19:48:00|19723.96|19603.96|19719.1|19599.1|19723.96|19603.96|19719|19599|10
1638733690000|2021-12-05 19:48:10|19718.14|19598.14|19716.88|19596.88|19718.16|19598.16|19716.71|19596.71|10
1638733700000|2021-12-05 19:48:20|19717.79|19597.79|19720.39|19600.39|19721.56|19601.56|19717.79|19597.79|9
1638733710000|2021-12-05 19:48:30|19720.46|19600.46|19719.03|19599.03|19721.34|19601.34|19719.03|19599.03|10
1638733720000|2021-12-05 19:48:40|19719.25|19599.25|19712.71|19592.71|19720.72|19600.72|19712.71|19592.71|10
1638733730000|2021-12-05 19:48:50|19711.77|19591.77|19703.59|19583.59|19711.77|19591.77|19703.59|19583.59|10
1638733740000|2021-12-05 19:49:00|19703.21|19583.21|19705.54|19585.54|19705.54|19585.54|19703.21|19583.21|10
1638733750000|2021-12-05 19:49:10|19705.66|19585.66|19708.45|19588.45|19708.45|19588.45|19705.66|19585.66|8
1638733760000|2021-12-05 19:49:20|19708.38|19588.38|19707.43|19587.43|19709.17|19589.17|19707.43|19587.43|10
1638733770000|2021-12-05 19:49:30|19707.28|19587.28|19708.42|19588.42|19708.42|19588.42|19706.81|19586.81|9
1638733780000|2021-12-05 19:49:40|19708.69|19588.69|19712.27|19592.27|19712.27|19592.27|19708.69|19588.69|9
1638733790000|2021-12-05 19:49:50|19712.22|19592.22|19711.8|19591.8|19712.22|19592.22|19711.45|19591.45|9
1638733800000|2021-12-05 19:50:00|19712.59|19592.59|19714.97|19594.97|19714.97|19594.97|19712.59|19592.59|10
1638733810000|2021-12-05 19:50:10|19714.88|19594.88|19717.12|19597.12|19717.12|19597.12|19714.74|19594.74|9
1638733820000|2021-12-05 19:50:20|19717.07|19597.07|19724.49|19604.49|19724.49|19604.49|19716.9|19596.9|10
1638733830000|2021-12-05 19:50:30|19728.04|19608.04|19727.63|19607.63|19728.04|19608.04|19726.75|19606.75|9
1638733840000|2021-12-05 19:50:40|19727.72|19607.72|19723.49|19603.49|19727.72|19607.72|19723.49|19603.49|10
1638733850000|2021-12-05 19:50:50|19721.07|19601.07|19713.96|19593.96|19721.18|19601.18|19713.96|19593.96|10
1638733860000|2021-12-05 19:51:00|19713.06|19593.06|19710|19590|19713.42|19593.42|19710|19590|10
1638733870000|2021-12-05 19:51:10|19711.38|19591.38|19710.81|19590.81|19711.7|19591.7|19709.96|19589.96|9
1638733880000|2021-12-05 19:51:20|19711.36|19591.36|19711.09|19591.09|19711.82|19591.82|19710.36|19590.36|10
1638733890000|2021-12-05 19:51:30|19712.72|19592.72|19729.42|19609.42|19729.42|19609.42|19711.01|19591.01|10
1638733900000|2021-12-05 19:51:40|19731.62|19611.62|19737.04|19617.04|19737.04|19617.04|19731.62|19611.62|10
1638733910000|2021-12-05 19:51:50|19737.89|19617.89|19743.95|19623.95|19744.67|19624.67|19737.79|19617.79|10
1638733920000|2021-12-05 19:52:00|19743.94|19623.94|19747.06|19627.06|19747.06|19627.06|19743.94|19623.94|9
1638733930000|2021-12-05 19:52:10|19746.54|19626.54|19747.23|19627.23|19749.5|19629.5|19746.54|19626.54|10
1638733940000|2021-12-05 19:52:20|19747.55|19627.55|19745.29|19625.29|19747.67|19627.67|19744.93|19624.93|10
1638733950000|2021-12-05 19:52:30|19745.69|19625.69|19752.55|19632.55|19752.57|19632.57|19745.69|19625.69|10
1638733960000|2021-12-05 19:52:40|19752.75|19632.75|19755.71|19635.71|19755.71|19635.71|19752.75|19632.75|10
1638733970000|2021-12-05 19:52:50|19761.41|19641.41|19765.93|19645.93|19765.93|19645.93|19761.41|19641.41|10
1638733980000|2021-12-05 19:53:00|19767.04|19647.04|19768.77|19648.77|19770.14|19650.14|19767.04|19647.04|10
1638733990000|2021-12-05 19:53:10|19768.76|19648.76|19770.99|19650.99|19770.99|19650.99|19768.76|19648.76|10
1638734000000|2021-12-05 19:53:20|19770.86|19650.86|19770.85|19650.85|19772.05|19652.05|19770.5|19650.5|9
1638734010000|2021-12-05 19:53:30|19769.69|19649.69|19769.68|19649.68|19770.46|19650.46|19768.85|19648.85|10
1638734020000|2021-12-05 19:53:40|19769.61|19649.61|19769.91|19649.91|19770.31|19650.31|19769.61|19649.61|9
1638734030000|2021-12-05 19:53:50|19769.69|19649.69|19770.1|19650.1|19770.1|19650.1|19768.62|19648.62|9
1638734040000|2021-12-05 19:54:00|19770.12|19650.12|19769.89|19649.89|19771.24|19651.24|19769.23|19649.23|10
1638734050000|2021-12-05 19:54:10|19769.93|19649.93|19765.65|19645.65|19769.93|19649.93|19765.51|19645.51|10
1638734060000|2021-12-05 19:54:20|19764.79|19644.79|19768.89|19648.89|19769.28|19649.28|19763.93|19643.93|10
1638734070000|2021-12-05 19:54:30|19771.25|19651.25|19779.07|19659.07|19779.21|19659.21|19771.25|19651.25|10
1638734080000|2021-12-05 19:54:40|19780.38|19660.38|19782.35|19662.35|19782.35|19662.35|19780.37|19660.37|10
1638734090000|2021-12-05 19:54:50|19783.32|19663.32|19783.19|19663.19|19784.87|19664.87|19782.51|19662.51|9
1638734100000|2021-12-05 19:55:00|19783.79|19663.79|19780.64|19660.64|19783.79|19663.79|19780.64|19660.64|10
1638734110000|2021-12-05 19:55:10|19780.8|19660.8|19776.84|19656.84|19781.03|19661.03|19776.84|19656.84|10
1638734120000|2021-12-05 19:55:20|19775.6|19655.6|19769.92|19649.92|19775.8|19655.8|19769.92|19649.92|10
1638734130000|2021-12-05 19:55:30|19767.75|19647.75|19754.7|19634.7|19767.75|19647.75|19754.7|19634.7|10
1638734140000|2021-12-05 19:55:40|19752.46|19632.46|19747.76|19627.76|19752.46|19632.46|19747.68|19627.68|10
1638734150000|2021-12-05 19:55:50|19748.36|19628.36|19743.96|19623.96|19748.36|19628.36|19743.96|19623.96|9
1638734160000|2021-12-05 19:56:00|19743.86|19623.86|19745.94|19625.94|19746.58|19626.58|19743.86|19623.86|9
1638734170000|2021-12-05 19:56:10|19747.25|19627.25|19751.36|19631.36|19751.82|19631.82|19747.25|19627.25|10
1638734180000|2021-12-05 19:56:20|19751.49|19631.49|19754.53|19634.53|19754.53|19634.53|19751.49|19631.49|10
1638734190000|2021-12-05 19:56:30|19754.67|19634.67|19760.99|19640.99|19761.12|19641.12|19754.67|19634.67|10
1638734200000|2021-12-05 19:56:40|19762.97|19642.97|19768.3|19648.3|19768.3|19648.3|19762.97|19642.97|10
1638734210000|2021-12-05 19:56:50|19769.5|19649.5|19771.74|19651.74|19771.76|19651.76|19769.5|19649.5|10
1638734220000|2021-12-05 19:57:00|19770.98|19650.98|19768.83|19648.83|19770.98|19650.98|19768.83|19648.83|10
1638734230000|2021-12-05 19:57:10|19767.4|19647.4|19764.18|19644.18|19769|19649|19764.18|19644.18|10
1638734240000|2021-12-05 19:57:20|19762.05|19642.05|19758.13|19638.13|19762.05|19642.05|19758.08|19638.08|10
1638734250000|2021-12-05 19:57:30|19758.3|19638.3|19757.25|19637.25|19758.3|19638.3|19755.93|19635.93|10
1638734260000|2021-12-05 19:57:40|19758.45|19638.45|19758.63|19638.63|19758.81|19638.81|19756.76|19636.76|9
1638734270000|2021-12-05 19:57:50|19759.2|19639.2|19761.97|19641.97|19761.97|19641.97|19759.2|19639.2|10
1638734280000|2021-12-05 19:58:00|19762.1|19642.1|19764.44|19644.44|19764.58|19644.58|19761.48|19641.48|10
1638734290000|2021-12-05 19:58:10|19764.68|19644.68|19774.62|19654.62|19774.62|19654.62|19764.68|19644.68|10
1638734300000|2021-12-05 19:58:20|19776.89|19656.89|19788.44|19668.44|19788.44|19668.44|19776.89|19656.89|10
1638734310000|2021-12-05 19:58:30|19788.16|19668.16|19785.08|19665.08|19792.84|19672.84|19785.08|19665.08|10
1638734320000|2021-12-05 19:58:40|19786.99|19666.99|19791.87|19671.87|19792.26|19672.26|19786.99|19666.99|10
1638734330000|2021-12-05 19:58:50|19792.36|19672.36|19797.06|19677.06|19797.06|19677.06|19792|19672|10
1638734340000|2021-12-05 19:59:00|19797.08|19677.08|19802.95|19682.95|19802.95|19682.95|19797.08|19677.08|10
1638734350000|2021-12-05 19:59:10|19802.69|19682.69|19803.3|19683.3|19803.67|19683.67|19802.29|19682.29|10
1638734360000|2021-12-05 19:59:20|19803.14|19683.14|19805.74|19685.74|19806.25|19686.25|19802.23|19682.23|9
1638734370000|2021-12-05 19:59:30|19806.61|19686.61|19810.16|19690.16|19810.16|19690.16|19805.89|19685.89|10
1638734380000|2021-12-05 19:59:40|19811.81|19691.81|19812.29|19692.29|19812.98|19692.98|19811.8|19691.8|10
1638734390000|2021-12-05 19:59:50|19812.03|19692.03|19813.75|19693.75|19813.75|19693.75|19811.72|19691.72|10
1638734400000|2021-12-05 20:00:00|19814.14|19694.14|19816.73|19696.73|19816.73|19696.73|19814.14|19694.14|8
1638734410000|2021-12-05 20:00:10|19816.63|19696.63|19820.15|19700.15|19820.15|19700.15|19816.63|19696.63|10
1638734420000|2021-12-05 20:00:20|19822.12|19702.12|19821.89|19701.89|19823.05|19703.05|19821.58|19701.58|10
1638734430000|2021-12-05 20:00:30|19821.2|19701.2|19819.03|19699.03|19821.24|19701.24|19818.23|19698.23|9
1638734440000|2021-12-05 20:00:40|19818.92|19698.92|19826.13|19706.13|19826.13|19706.13|19818.92|19698.92|10
1638734450000|2021-12-05 20:00:50|19827.04|19707.04|19831.71|19711.71|19831.71|19711.71|19827.04|19707.04|9
1638734460000|2021-12-05 20:01:00|19831.91|19711.91|19834.76|19714.76|19835.36|19715.36|19831.91|19711.91|10
1638734470000|2021-12-05 20:01:10|19836.36|19716.36|19835.79|19715.79|19837.56|19717.56|19835.79|19715.79|10
1638734480000|2021-12-05 20:01:20|19835.33|19715.33|19842.03|19722.03|19842.03|19722.03|19834.32|19714.32|10
1638734490000|2021-12-05 20:01:30|19841.53|19721.53|19845.74|19725.74|19845.74|19725.74|19841.53|19721.53|10
1638734500000|2021-12-05 20:01:40|19848.49|19728.49|19850.01|19730.01|19850.01|19730.01|19848.49|19728.49|10
1638734510000|2021-12-05 20:01:50|19849.22|19729.22|19850.41|19730.41|19854.08|19734.08|19849.22|19729.22|10
1638734520000|2021-12-05 20:02:00|19850.04|19730.04|19838.06|19718.06|19850.04|19730.04|19838.06|19718.06|10
1638734530000|2021-12-05 20:02:10|19839.03|19719.03|19846.3|19726.3|19846.3|19726.3|19839.03|19719.03|10
1638734540000|2021-12-05 20:02:20|19846.81|19726.81|19851.28|19731.28|19852.22|19732.22|19846.81|19726.81|10
1638734550000|2021-12-05 20:02:30|19851.41|19731.41|19852.15|19732.15|19853.52|19733.52|19850.34|19730.34|10
1638734560000|2021-12-05 20:02:40|19852.29|19732.29|19861.32|19741.32|19861.32|19741.32|19852.29|19732.29|10
1638734570000|2021-12-05 20:02:50|19861.94|19741.94|19871.31|19751.31|19871.31|19751.31|19861.94|19741.94|10
1638734580000|2021-12-05 20:03:00|19871.69|19751.69|19881.55|19761.55|19882.63|19762.63|19871.69|19751.69|10
1638734590000|2021-12-05 20:03:10|19882.36|19762.36|19876.45|19756.45|19882.49|19762.49|19876.25|19756.25|9
1638734600000|2021-12-05 20:03:20|19876.44|19756.44|19875.48|19755.48|19876.44|19756.44|19874.79|19754.79|10
1638734610000|2021-12-05 20:03:30|19875.85|19755.85|19886.77|19766.77|19888.08|19768.08|19875.85|19755.85|10
1638734620000|2021-12-05 20:03:40|19884.97|19764.97|19883.57|19763.57|19885.33|19765.33|19883.57|19763.57|10
1638734630000|2021-12-05 20:03:50|19883.12|19763.12|19883.6|19763.6|19883.6|19763.6|19881.8|19761.8|10
1638734640000|2021-12-05 20:04:00|19886.06|19766.06|19888.71|19768.71|19889.2|19769.2|19886.06|19766.06|10
1638734650000|2021-12-05 20:04:10|19888.68|19768.68|19887.19|19767.19|19888.83|19768.83|19887.19|19767.19|10
1638734660000|2021-12-05 20:04:20|19887.15|19767.15|19887.46|19767.46|19888.42|19768.42|19886.59|19766.59|10
1638734670000|2021-12-05 20:04:30|19887.58|19767.58|19891.19|19771.19|19891.19|19771.19|19887.58|19767.58|9
1638734680000|2021-12-05 20:04:40|19891.47|19771.47|19892.08|19772.08|19893.07|19773.07|19891.47|19771.47|10
1638734690000|2021-12-05 20:04:50|19891.93|19771.93|19896.21|19776.21|19896.21|19776.21|19891.93|19771.93|10
1638734700000|2021-12-05 20:05:00|19896.04|19776.04|19894.19|19774.19|19896.04|19776.04|19894.19|19774.19|10
1638734710000|2021-12-05 20:05:10|19892.98|19772.98|19893.43|19773.43|19893.43|19773.43|19890.67|19770.67|10
1638734720000|2021-12-05 20:05:20|19894.17|19774.17|19897.39|19777.39|19898.6|19778.6|19894.17|19774.17|10
1638734730000|2021-12-05 20:05:30|19897.26|19777.26|19897.91|19777.91|19897.91|19777.91|19897.07|19777.07|9
1638734740000|2021-12-05 20:05:40|19898.15|19778.15|19897.87|19777.87|19898.44|19778.44|19897.85|19777.85|10
1638734750000|2021-12-05 20:05:50|19898.22|19778.22|19896.82|19776.82|19898.85|19778.85|19896.82|19776.82|10
1638734760000|2021-12-05 20:06:00|19897.21|19777.21|19898.05|19778.05|19898.1|19778.1|19896.75|19776.75|10
1638734770000|2021-12-05 20:06:10|19897.28|19777.28|19898.38|19778.38|19898.38|19778.38|19897.28|19777.28|10
1638734780000|2021-12-05 20:06:20|19897.91|19777.91|19892.17|19772.17|19897.91|19777.91|19892.01|19772.01|10
1638734790000|2021-12-05 20:06:30|19892.31|19772.31|19893.17|19773.17|19893.17|19773.17|19891.64|19771.64|10
1638734800000|2021-12-05 20:06:40|19892.83|19772.83|19898.17|19778.17|19898.2|19778.2|19892.83|19772.83|10
1638734810000|2021-12-05 20:06:50|19898.99|19778.99|19905.63|19785.63|19905.63|19785.63|19898.9|19778.9|10
1638734820000|2021-12-05 20:07:00|19905.03|19785.03|19902.91|19782.91|19905.55|19785.55|19902.91|19782.91|10
1638734830000|2021-12-05 20:07:10|19902.84|19782.84|19903.93|19783.93|19904.87|19784.87|19902.73|19782.73|9
1638734840000|2021-12-05 20:07:20|19903.42|19783.42|19899.73|19779.73|19903.42|19783.42|19899.73|19779.73|9
1638734850000|2021-12-05 20:07:30|19899.39|19779.39|19896.05|19776.05|19899.39|19779.39|19896.05|19776.05|8
1638734860000|2021-12-05 20:07:40|19894.37|19774.37|19890.16|19770.16|19894.48|19774.48|19890.16|19770.16|10
1638734870000|2021-12-05 20:07:50|19889.26|19769.26|19886.38|19766.38|19889.26|19769.26|19886.27|19766.27|9
1638734880000|2021-12-05 20:08:00|19886.91|19766.91|19880.92|19760.92|19886.91|19766.91|19880.92|19760.92|10
1638734890000|2021-12-05 20:08:10|19881.56|19761.56|19878.76|19758.76|19881.56|19761.56|19878.76|19758.76|9
1638734900000|2021-12-05 20:08:20|19878.73|19758.73|19879.01|19759.01|19879.01|19759.01|19877.15|19757.15|9
1638734910000|2021-12-05 20:08:30|19879.79|19759.79|19881.02|19761.02|19881.63|19761.63|19879.79|19759.79|9
1638734920000|2021-12-05 20:08:40|19880.68|19760.68|19883.05|19763.05|19883.4|19763.4|19880.68|19760.68|10
1638734930000|2021-12-05 20:08:50|19883.69|19763.69|19884.18|19764.18|19884.91|19764.91|19883.64|19763.64|10
1638734940000|2021-12-05 20:09:00|19884.39|19764.39|19884.43|19764.43|19884.43|19764.43|19884.11|19764.11|3
1638734950000|2021-12-05 20:09:10|19885|19765|19888.79|19768.79|19888.79|19768.79|19885|19765|10
1638734960000|2021-12-05 20:09:20|19888.53|19768.53|19890.43|19770.43|19890.43|19770.43|19887.19|19767.19|9
1638734970000|2021-12-05 20:09:30|19890.95|19770.95|19892.99|19772.99|19893.52|19773.52|19890.95|19770.95|10
1638734980000|2021-12-05 20:09:40|19893.53|19773.53|19893.84|19773.84|19893.97|19773.97|19892.24|19772.24|10
1638734990000|2021-12-05 20:09:50|19894.58|19774.58|19903.11|19783.11|19903.11|19783.11|19894.58|19774.58|10
1638735000000|2021-12-05 20:10:00|19903.09|19783.09|19906.02|19786.02|19906.21|19786.21|19903.09|19783.09|10
1638735010000|2021-12-05 20:10:10|19904.27|19784.27|19894.46|19774.46|19905.21|19785.21|19894.46|19774.46|10
1638735020000|2021-12-05 20:10:20|19893.94|19773.94|19889.52|19769.52|19893.94|19773.94|19887.29|19767.29|10
1638735030000|2021-12-05 20:10:30|19889.98|19769.98|19889.7|19769.7|19889.98|19769.98|19889.01|19769.01|10
1638735040000|2021-12-05 20:10:40|19889.79|19769.79|19890.28|19770.28|19891.05|19771.05|19889.79|19769.79|10
1638735050000|2021-12-05 20:10:50|19890.15|19770.15|19893.13|19773.13|19893.4|19773.4|19890.15|19770.15|10
1638735060000|2021-12-05 20:11:00|19892.9|19772.9|19893.12|19773.12|19893.64|19773.64|19892.9|19772.9|10
1638735070000|2021-12-05 20:11:10|19892.28|19772.28|19891.59|19771.59|19893.47|19773.47|19891.59|19771.59|10
1638735080000|2021-12-05 20:11:20|19891.1|19771.1|19890.36|19770.36|19891.1|19771.1|19889.37|19769.37|10
1638735090000|2021-12-05 20:11:30|19890.53|19770.53|19889.17|19769.17|19891.16|19771.16|19887.8|19767.8|10
1638735100000|2021-12-05 20:11:40|19889.52|19769.52|19891.79|19771.79|19891.79|19771.79|19889.52|19769.52|10
1638735110000|2021-12-05 20:11:50|19892.18|19772.18|19891.58|19771.58|19892.18|19772.18|19891.06|19771.06|10
1638735120000|2021-12-05 20:12:00|19891.4|19771.4|19886.46|19766.46|19892.43|19772.43|19886.46|19766.46|10
1638735130000|2021-12-05 20:12:10|19886.32|19766.32|19884.25|19764.25|19886.32|19766.32|19884.18|19764.18|10
1638735140000|2021-12-05 20:12:20|19884.01|19764.01|19881.37|19761.37|19884.01|19764.01|19881.37|19761.37|10
1638735150000|2021-12-05 20:12:30|19881.29|19761.29|19880.17|19760.17|19881.41|19761.41|19880.17|19760.17|10
1638735160000|2021-12-05 20:12:40|19880.66|19760.66|19882.46|19762.46|19882.74|19762.74|19879.78|19759.78|10
1638735170000|2021-12-05 20:12:50|19882.13|19762.13|19885.33|19765.33|19885.33|19765.33|19881.94|19761.94|10
1638735180000|2021-12-05 20:13:00|19885.66|19765.66|19886.23|19766.23|19886.72|19766.72|19884.71|19764.71|10
1638735190000|2021-12-05 20:13:10|19886.22|19766.22|19887.39|19767.39|19887.39|19767.39|19886.16|19766.16|10
1638735200000|2021-12-05 20:13:20|19888.22|19768.22|19893.16|19773.16|19893.16|19773.16|19888.22|19768.22|10
1638735210000|2021-12-05 20:13:30|19893.13|19773.13|19898.97|19778.97|19898.97|19778.97|19893.13|19773.13|10
1638735220000|2021-12-05 20:13:40|19899.78|19779.78|19900.75|19780.75|19900.75|19780.75|19898.51|19778.51|10
1638735230000|2021-12-05 20:13:50|19899.54|19779.54|19899.62|19779.62|19900.59|19780.59|19898.42|19778.42|10
1638735240000|2021-12-05 20:14:00|19900.13|19780.13|19902.04|19782.04|19902.04|19782.04|19900.13|19780.13|10
1638735250000|2021-12-05 20:14:10|19901.99|19781.99|19907|19787|19907.24|19787.24|19901.99|19781.99|10
1638735260000|2021-12-05 20:14:20|19908.43|19788.43|19910.05|19790.05|19910.5|19790.5|19908.43|19788.43|9
1638735270000|2021-12-05 20:14:30|19909.65|19789.65|19908.69|19788.69|19910.61|19790.61|19908.65|19788.65|10
1638735280000|2021-12-05 20:14:40|19908.29|19788.29|19909.67|19789.67|19910.18|19790.18|19908.29|19788.29|10
1638735290000|2021-12-05 20:14:50|19909.59|19789.59|19908.53|19788.53|19910.57|19790.57|19908.53|19788.53|10
1638735300000|2021-12-05 20:15:00|19908.19|19788.19|19905.3|19785.3|19908.19|19788.19|19903.67|19783.67|10
1638735310000|2021-12-05 20:15:10|19905.22|19785.22|19908.79|19788.79|19908.79|19788.79|19905.22|19785.22|10
1638735320000|2021-12-05 20:15:20|19910.21|19790.21|19912.53|19792.53|19912.53|19792.53|19910.21|19790.21|10
1638735330000|2021-12-05 20:15:30|19912.29|19792.29|19913.25|19793.25|19914|19794|19912.29|19792.29|10
1638735340000|2021-12-05 20:15:40|19913.28|19793.28|19912.83|19792.83|19913.78|19793.78|19912.83|19792.83|9
1638735350000|2021-12-05 20:15:50|19912.35|19792.35|19912.23|19792.23|19912.35|19792.35|19911.27|19791.27|9
1638735360000|2021-12-05 20:16:00|19911.5|19791.5|19911.63|19791.63|19912.55|19792.55|19911.26|19791.26|10
1638735370000|2021-12-05 20:16:10|19912.71|19792.71|19913.56|19793.56|19913.66|19793.66|19912.52|19792.52|9
1638735380000|2021-12-05 20:16:20|19911.58|19791.58|19910.92|19790.92|19912.35|19792.35|19910.92|19790.92|9
1638735390000|2021-12-05 20:16:30|19910.83|19790.83|19907.1|19787.1|19910.91|19790.91|19907.1|19787.1|9
1638735400000|2021-12-05 20:16:40|19904.38|19784.38|19891.3|19771.3|19904.38|19784.38|19891.25|19771.25|10
1638735410000|2021-12-05 20:16:50|19889.04|19769.04|19880.62|19760.62|19889.04|19769.04|19880.62|19760.62|10
1638735420000|2021-12-05 20:17:00|19880.73|19760.73|19882.64|19762.64|19883.31|19763.31|19880.73|19760.73|9
1638735430000|2021-12-05 20:17:10|19882.91|19762.91|19880.41|19760.41|19883.24|19763.24|19880.11|19760.11|10
1638735440000|2021-12-05 20:17:20|19880.16|19760.16|19877.9|19757.9|19880.16|19760.16|19877.9|19757.9|9
1638735450000|2021-12-05 20:17:30|19878.18|19758.18|19874.25|19754.25|19878.18|19758.18|19874.25|19754.25|10
1638735460000|2021-12-05 20:17:40|19873.42|19753.42|19868.36|19748.36|19873.52|19753.52|19868.36|19748.36|8
1638735470000|2021-12-05 20:17:50|19870.2|19750.2|19874.01|19754.01|19874.01|19754.01|19869.81|19749.81|8
1638735480000|2021-12-05 20:18:00|19874.23|19754.23|19876.44|19756.44|19876.44|19756.44|19874.23|19754.23|10
1638735490000|2021-12-05 20:18:10|19875.75|19755.75|19878.08|19758.08|19878.48|19758.48|19875.75|19755.75|10
1638735500000|2021-12-05 20:18:20|19878.06|19758.06|19879.87|19759.87|19879.96|19759.96|19878.06|19758.06|9
1638735510000|2021-12-05 20:18:30|19880.42|19760.42|19879.8|19759.8|19880.42|19760.42|19878.93|19758.93|10
1638735520000|2021-12-05 20:18:40|19880.11|19760.11|19882.37|19762.37|19882.71|19762.71|19880.09|19760.09|10
1638735530000|2021-12-05 20:18:50|19882.22|19762.22|19882.02|19762.02|19882.86|19762.86|19881.74|19761.74|10
1638735540000|2021-12-05 20:19:00|19882.33|19762.33|19881.79|19761.79|19882.33|19762.33|19881.7|19761.7|9
1638735550000|2021-12-05 20:19:10|19881.71|19761.71|19883.85|19763.85|19883.85|19763.85|19881.7|19761.7|10
1638735560000|2021-12-05 20:19:20|19884.03|19764.03|19880.73|19760.73|19884.33|19764.33|19880.73|19760.73|10
1638735570000|2021-12-05 20:19:30|19880.2|19760.2|19874.16|19754.16|19880.2|19760.2|19874.16|19754.16|10
1638735580000|2021-12-05 20:19:40|19874.45|19754.45|19871.07|19751.07|19874.45|19754.45|19871.07|19751.07|9
1638735590000|2021-12-05 20:19:50|19871.01|19751.01|19870.65|19750.65|19871.47|19751.47|19870.65|19750.65|10
1638735600000|2021-12-05 20:20:00|19870.42|19750.42|19869.58|19749.58|19871.11|19751.11|19869.42|19749.42|10
1638735610000|2021-12-05 20:20:10|19869.51|19749.51|19869.05|19749.05|19869.51|19749.51|19868.27|19748.27|10
1638735620000|2021-12-05 20:20:20|19869.17|19749.17|19866.9|19746.9|19869.17|19749.17|19866.71|19746.71|10
1638735630000|2021-12-05 20:20:30|19866.92|19746.92|19866.89|19746.89|19867.42|19747.42|19866.41|19746.41|10
1638735640000|2021-12-05 20:20:40|19867.17|19747.17|19866.62|19746.62|19867.7|19747.7|19866.62|19746.62|10
1638735650000|2021-12-05 20:20:50|19867.28|19747.28|19866.43|19746.43|19868.11|19748.11|19866.43|19746.43|10
1638735660000|2021-12-05 20:21:00|19866.47|19746.47|19864.73|19744.73|19866.47|19746.47|19864.59|19744.59|10
1638735670000|2021-12-05 20:21:10|19864.43|19744.43|19860.23|19740.23|19864.62|19744.62|19860.23|19740.23|10
1638735680000|2021-12-05 20:21:20|19860.21|19740.21|19854.3|19734.3|19860.27|19740.27|19854.3|19734.3|10
1638735690000|2021-12-05 20:21:30|19853.91|19733.91|19839.54|19719.54|19853.91|19733.91|19839.54|19719.54|10
1638735700000|2021-12-05 20:21:40|19837.87|19717.87|19820.12|19700.12|19837.87|19717.87|19820.12|19700.12|10
1638735710000|2021-12-05 20:21:50|19817.5|19697.5|19809.47|19689.47|19817.5|19697.5|19808.21|19688.21|10
1638735720000|2021-12-05 20:22:00|19809.86|19689.86|19806.02|19686.02|19809.9|19689.9|19806.02|19686.02|10
1638735730000|2021-12-05 20:22:10|19805.37|19685.37|19788.68|19668.68|19805.37|19685.37|19788.68|19668.68|10
1638735740000|2021-12-05 20:22:20|19788.11|19668.11|19782.8|19662.8|19788.11|19668.11|19782.8|19662.8|10
1638735750000|2021-12-05 20:22:30|19782.32|19662.32|19779.21|19659.21|19782.32|19662.32|19779.21|19659.21|10
1638735760000|2021-12-05 20:22:40|19779.31|19659.31|19778.74|19658.74|19780.14|19660.14|19778.37|19658.37|10
1638735770000|2021-12-05 20:22:50|19778.63|19658.63|19782.3|19662.3|19782.3|19662.3|19778.14|19658.14|10
1638735780000|2021-12-05 20:23:00|19782.71|19662.71|19777.58|19657.58|19783.61|19663.61|19777.58|19657.58|10
1638735790000|2021-12-05 20:23:10|19777.59|19657.59|19774.5|19654.5|19777.59|19657.59|19774.48|19654.48|10
1638735800000|2021-12-05 20:23:20|19775.27|19655.27|19777|19657|19777|19657|19775.16|19655.16|9
1638735810000|2021-12-05 20:23:30|19776.93|19656.93|19777.39|19657.39|19778.65|19658.65|19776.56|19656.56|10
1638735820000|2021-12-05 20:23:40|19776.63|19656.63|19774.36|19654.36|19777.03|19657.03|19774.36|19654.36|9
1638735830000|2021-12-05 20:23:50|19774.37|19654.37|19773.45|19653.45|19775.27|19655.27|19773.32|19653.32|9
1638735840000|2021-12-05 20:24:00|19773.63|19653.63|19773.26|19653.26|19773.93|19653.93|19773.02|19653.02|10
1638735850000|2021-12-05 20:24:10|19773.51|19653.51|19773.21|19653.21|19773.51|19653.51|19772.52|19652.52|9
1638735860000|2021-12-05 20:24:20|19773.4|19653.4|19775.21|19655.21|19775.21|19655.21|19773.26|19653.26|10
1638735870000|2021-12-05 20:24:30|19775.22|19655.22|19778.41|19658.41|19778.41|19658.41|19775.22|19655.22|10
1638735880000|2021-12-05 20:24:40|19779.77|19659.77|19776.12|19656.12|19780.26|19660.26|19776.12|19656.12|10
1638735890000|2021-12-05 20:24:50|19775.87|19655.87|19768.65|19648.65|19775.87|19655.87|19768.65|19648.65|10
1638735900000|2021-12-05 20:25:00|19768.67|19648.67|19765.71|19645.71|19769.35|19649.35|19765.71|19645.71|10
1638735910000|2021-12-05 20:25:10|19764.62|19644.62|19761.22|19641.22|19764.62|19644.62|19760.83|19640.83|10
1638735920000|2021-12-05 20:25:20|19761.78|19641.78|19763.81|19643.81|19763.84|19643.84|19761.78|19641.78|10
1638735930000|2021-12-05 20:25:30|19763.62|19643.62|19758.91|19638.91|19763.62|19643.62|19758.91|19638.91|10
1638735940000|2021-12-05 20:25:40|19757.87|19637.87|19752.81|19632.81|19757.87|19637.87|19752.81|19632.81|10
1638735950000|2021-12-05 20:25:50|19752.64|19632.64|19746.89|19626.89|19752.64|19632.64|19746.89|19626.89|10
1638735960000|2021-12-05 20:26:00|19746.64|19626.64|19739.51|19619.51|19746.64|19626.64|19739.51|19619.51|10
1638735970000|2021-12-05 20:26:10|19738.13|19618.13|19728.39|19608.39|19738.13|19618.13|19728.39|19608.39|10
1638735980000|2021-12-05 20:26:20|19727.76|19607.76|19714.11|19594.11|19727.76|19607.76|19714.11|19594.11|10
1638735990000|2021-12-05 20:26:30|19713.32|19593.32|19703.7|19583.7|19713.32|19593.32|19703.7|19583.7|10
1638736000000|2021-12-05 20:26:40|19704.15|19584.15|19702.7|19582.7|19704.86|19584.86|19701.48|19581.48|10
1638736010000|2021-12-05 20:26:50|19701.68|19581.68|19695.05|19575.05|19701.68|19581.68|19694.31|19574.31|10
1638736020000|2021-12-05 20:27:00|19694.86|19574.86|19690.97|19570.97|19695.33|19575.33|19690.88|19570.88|10
1638736030000|2021-12-05 20:27:10|19691.84|19571.84|19693.45|19573.45|19694.97|19574.97|19691.84|19571.84|10
1638736040000|2021-12-05 20:27:20|19688.83|19568.83|19687.57|19567.57|19688.83|19568.83|19686.52|19566.52|10
1638736050000|2021-12-05 20:27:30|19687.4|19567.4|19686.16|19566.16|19687.57|19567.57|19685.78|19565.78|9
1638736060000|2021-12-05 20:27:40|19686.75|19566.75|19688.29|19568.29|19688.29|19568.29|19686.75|19566.75|10
1638736070000|2021-12-05 20:27:50|19687.98|19567.98|19691.69|19571.69|19691.69|19571.69|19687.98|19567.98|9
1638736080000|2021-12-05 20:28:00|19691.49|19571.49|19688.57|19568.57|19691.49|19571.49|19688.44|19568.44|10
1638736090000|2021-12-05 20:28:10|19688.92|19568.92|19682.21|19562.21|19688.92|19568.92|19682.21|19562.21|10
1638736100000|2021-12-05 20:28:20|19680.87|19560.87|19675.03|19555.03|19680.87|19560.87|19675.03|19555.03|10
1638736110000|2021-12-05 20:28:30|19674.79|19554.79|19667.31|19547.31|19674.79|19554.79|19667.31|19547.31|9
1638736120000|2021-12-05 20:28:40|19667.03|19547.03|19668.05|19548.05|19668.05|19548.05|19665.95|19545.95|9
1638736130000|2021-12-05 20:28:50|19666.73|19546.73|19668.39|19548.39|19670.16|19550.16|19666.73|19546.73|10
1638736140000|2021-12-05 20:29:00|19667.43|19547.43|19664.06|19544.06|19667.68|19547.68|19664.06|19544.06|10
1638736150000|2021-12-05 20:29:10|19664.63|19544.63|19666.22|19546.22|19666.22|19546.22|19662.37|19542.37|10
1638736160000|2021-12-05 20:29:20|19666.28|19546.28|19668.03|19548.03|19669.03|19549.03|19666.28|19546.28|8
1638736170000|2021-12-05 20:29:30|19667.91|19547.91|19661.26|19541.26|19667.91|19547.91|19661.26|19541.26|10
1638736180000|2021-12-05 20:29:40|19661.74|19541.74|19663.44|19543.44|19663.44|19543.44|19661.74|19541.74|9
1638736190000|2021-12-05 20:29:50|19663.85|19543.85|19662.83|19542.83|19665.19|19545.19|19662.83|19542.83|10
1638736200000|2021-12-05 20:30:00|19661.29|19541.29|19660.46|19540.46|19661.76|19541.76|19660.46|19540.46|9
1638736210000|2021-12-05 20:30:10|19660.54|19540.54|19663.04|19543.04|19663.04|19543.04|19660.48|19540.48|10
1638736220000|2021-12-05 20:30:20|19663.12|19543.12|19667.36|19547.36|19667.36|19547.36|19663.12|19543.12|10
1638736230000|2021-12-05 20:30:30|19667.66|19547.66|19681.13|19561.13|19681.13|19561.13|19667.66|19547.66|10
1638736240000|2021-12-05 20:30:40|19679.72|19559.72|19690.05|19570.05|19690.05|19570.05|19679.72|19559.72|8
1638736250000|2021-12-05 20:30:50|19690|19570|19699.08|19579.08|19699.1|19579.1|19690|19570|9
1638736260000|2021-12-05 20:31:00|19699.17|19579.17|19698.38|19578.38|19699.28|19579.28|19697.63|19577.63|10
1638736270000|2021-12-05 20:31:10|19698.7|19578.7|19701.39|19581.39|19701.8|19581.8|19698.62|19578.62|9
1638736280000|2021-12-05 20:31:20|19701.9|19581.9|19711.51|19591.51|19711.51|19591.51|19701.9|19581.9|10
1638736290000|2021-12-05 20:31:30|19711.91|19591.91|19718.35|19598.35|19718.35|19598.35|19711.91|19591.91|10
1638736300000|2021-12-05 20:31:40|19718.12|19598.12|19720.79|19600.79|19721.56|19601.56|19717.27|19597.27|10
1638736310000|2021-12-05 20:31:50|19720.4|19600.4|19724.79|19604.79|19724.97|19604.97|19720.4|19600.4|9
1638736320000|2021-12-05 20:32:00|19725.12|19605.12|19726.17|19606.17|19726.17|19606.17|19723.89|19603.89|10
1638736330000|2021-12-05 20:32:10|19726.61|19606.61|19731.76|19603.76|19731.76|19606.9|19726.61|19602.83|9
1638736340000|2021-12-05 20:32:20|19732.33|19604.33|19734.24|19606.24|19734.24|19606.24|19732.33|19604.33|9
1638736350000|2021-12-05 20:32:30|19734.27|19606.27|19731.75|19603.75|19735.67|19607.67|19731.51|19603.51|10
1638736360000|2021-12-05 20:32:40|19732.48|19604.48|19722|19594|19732.48|19604.48|19721.88|19593.88|10
1638736370000|2021-12-05 20:32:50|19720.41|19592.41|19709.43|19581.43|19720.41|19592.41|19709.43|19581.43|10
1638736380000|2021-12-05 20:33:00|19709.33|19581.33|19704.87|19576.87|19709.33|19581.33|19704.47|19576.47|10
1638736390000|2021-12-05 20:33:10|19706.24|19578.24|19713.79|19585.79|19714.7|19586.7|19706.24|19578.24|10
1638736400000|2021-12-05 20:33:20|19714.18|19586.18|19714.84|19586.84|19716.29|19588.29|19714.18|19586.18|10
1638736410000|2021-12-05 20:33:30|19713.63|19585.63|19709.24|19581.24|19713.63|19585.63|19709.19|19581.19|10
1638736420000|2021-12-05 20:33:40|19709.09|19581.09|19714.15|19586.15|19714.15|19586.15|19709.09|19581.09|9
1638736430000|2021-12-05 20:33:50|19716.37|19588.37|19726.35|19598.35|19726.35|19598.35|19716.37|19588.37|10
1638736440000|2021-12-05 20:34:00|19726.26|19598.26|19727.82|19599.82|19728.15|19600.15|19725.08|19597.08|10
1638736450000|2021-12-05 20:34:10|19728.61|19600.61|19729.81|19601.81|19729.81|19601.81|19728.38|19600.38|9
1638736460000|2021-12-05 20:34:20|19731.25|19603.25|19747.36|19619.36|19747.36|19619.36|19731.25|19603.25|9
1638736470000|2021-12-05 20:34:30|19747.68|19619.68|19749.88|19621.88|19750.16|19622.16|19747.68|19619.68|10
1638736480000|2021-12-05 20:34:40|19750.01|19622.01|19748.55|19620.55|19750.01|19622.01|19748|19620|10
1638736490000|2021-12-05 20:34:50|19748.79|19620.79|19752.9|19624.9|19753.17|19625.17|19748.79|19620.79|9
1638736500000|2021-12-05 20:35:00|19753.27|19625.27|19754.86|19626.86|19754.86|19626.86|19753.27|19625.27|10
1638736510000|2021-12-05 20:35:10|19754.87|19626.87|19757.71|19629.71|19757.71|19629.71|19754.33|19626.33|10
1638736520000|2021-12-05 20:35:20|19757.54|19629.54|19757.58|19629.58|19758.08|19630.08|19757.54|19629.54|9
1638736530000|2021-12-05 20:35:30|19757.24|19629.24|19749.52|19621.52|19757.25|19629.25|19749.52|19621.52|10
1638736540000|2021-12-05 20:35:40|19749.06|19621.06|19740.28|19612.28|19749.06|19621.06|19740.04|19612.04|10
1638736550000|2021-12-05 20:35:50|19740.71|19612.71|19735.02|19607.02|19740.71|19612.71|19735.02|19607.02|10
1638736560000|2021-12-05 20:36:00|19735.32|19607.32|19734.82|19606.82|19735.32|19607.32|19731.4|19603.4|10
1638736570000|2021-12-05 20:36:10|19736.29|19608.29|19737.78|19609.78|19742.49|19614.49|19736.29|19608.29|10
1638736580000|2021-12-05 20:36:20|19738.01|19610.01|19737.42|19609.42|19738.36|19610.36|19737|19609|10
1638736590000|2021-12-05 20:36:30|19738.11|19610.11|19737.48|19609.48|19738.18|19610.18|19737.35|19609.35|10
1638736600000|2021-12-05 20:36:40|19736.4|19608.4|19737.52|19609.52|19737.59|19609.59|19735.94|19607.94|10
1638736610000|2021-12-05 20:36:50|19738.76|19610.76|19741.42|19613.42|19741.54|19613.54|19738.76|19610.76|10
1638736620000|2021-12-05 20:37:00|19741.46|19613.46|19738.53|19610.53|19742.45|19614.45|19738.53|19610.53|10
1638736630000|2021-12-05 20:37:10|19737.93|19609.93|19732.94|19604.94|19737.93|19609.93|19732.74|19604.74|10
1638736640000|2021-12-05 20:37:20|19733.19|19605.19|19733.48|19605.48|19734.72|19606.72|19732.93|19604.93|10
1638736650000|2021-12-05 20:37:30|19733.76|19605.76|19733.77|19605.77|19734.57|19606.57|19732.81|19604.81|10
1638736660000|2021-12-05 20:37:40|19735.32|19607.32|19744.3|19616.3|19744.3|19616.3|19735.32|19607.32|10
1638736670000|2021-12-05 20:37:50|19745.12|19617.12|19750.58|19622.58|19750.67|19622.67|19745.12|19617.12|10
1638736680000|2021-12-05 20:38:00|19750.9|19622.9|19752.13|19624.13|19753.08|19625.08|19750.9|19622.9|8
1638736690000|2021-12-05 20:38:10|19754.87|19626.87|19756.2|19628.2|19756.2|19628.2|19754.53|19626.53|9
1638736700000|2021-12-05 20:38:20|19756.91|19628.91|19761.14|19633.14|19761.14|19633.14|19756.91|19628.91|10
1638736710000|2021-12-05 20:38:30|19761.36|19633.36|19769.2|19641.2|19769.2|19641.2|19761.36|19633.36|10
1638736720000|2021-12-05 20:38:40|19771.89|19643.89|19783.54|19655.54|19783.6|19655.6|19771.89|19643.89|10
1638736730000|2021-12-05 20:38:50|19783.87|19655.87|19786.22|19658.22|19786.22|19658.22|19783.87|19655.87|10
1638736740000|2021-12-05 20:39:00|19787.53|19659.53|19796.25|19668.25|19796.25|19668.25|19787.53|19659.53|10
1638736750000|2021-12-05 20:39:10|19797.07|19669.07|19804.8|19676.8|19804.88|19676.88|19797.07|19669.07|9
1638736760000|2021-12-05 20:39:20|19805.46|19677.46|19816.91|19688.91|19816.91|19688.91|19805.46|19677.46|10
1638736770000|2021-12-05 20:39:30|19817.21|19689.21|19829.08|19701.08|19829.08|19701.08|19817.21|19689.21|10
1638736780000|2021-12-05 20:39:40|19830.81|19702.81|19839.65|19711.65|19839.65|19711.65|19830.81|19702.81|10
1638736790000|2021-12-05 20:39:50|19840.6|19712.6|19839.45|19711.45|19840.95|19712.95|19839.45|19711.45|10
1638736800000|2021-12-05 20:40:00|19840.01|19712.01|19842.62|19714.62|19842.92|19714.92|19840.01|19712.01|9
1638736810000|2021-12-05 20:40:10|19842.49|19714.49|19840.97|19712.97|19842.49|19714.49|19840.3|19712.3|10
1638736820000|2021-12-05 20:40:20|19840.58|19712.58|19841.87|19713.87|19841.87|19713.87|19840.43|19712.43|10
1638736830000|2021-12-05 20:40:30|19842.14|19714.14|19841.72|19713.72|19842.92|19714.92|19841.72|19713.72|10
1638736840000|2021-12-05 20:40:40|19841.56|19713.56|19840.76|19712.76|19841.9|19713.9|19840.07|19712.07|10
1638736850000|2021-12-05 20:40:50|19840.72|19712.72|19840.81|19712.81|19841.39|19713.39|19840.14|19712.14|10
1638736860000|2021-12-05 20:41:00|19840.82|19712.82|19838.62|19710.62|19840.82|19712.82|19838.62|19710.62|9
1638736870000|2021-12-05 20:41:10|19838.58|19710.58|19843.88|19715.88|19843.88|19715.88|19838.1|19710.1|10
1638736880000|2021-12-05 20:41:20|19843.58|19715.58|19851.13|19723.13|19851.13|19723.13|19843.58|19715.58|10
1638736890000|2021-12-05 20:41:30|19853.35|19725.35|19856.86|19728.86|19857.08|19729.08|19852.67|19724.67|9
1638736900000|2021-12-05 20:41:40|19857.71|19729.71|19859.37|19731.37|19859.64|19731.64|19857.71|19729.71|9
1638736910000|2021-12-05 20:41:50|19859.35|19731.35|19857.76|19729.76|19860.09|19732.09|19857.55|19729.55|10
1638736920000|2021-12-05 20:42:00|19856.92|19728.92|19858.69|19730.69|19858.69|19730.69|19856.25|19728.25|10
1638736930000|2021-12-05 20:42:10|19857.79|19729.79|19855.85|19727.85|19857.79|19729.79|19855.83|19727.83|9
1638736940000|2021-12-05 20:42:20|19855.72|19727.72|19854.28|19726.28|19855.72|19727.72|19852.1|19724.1|9
1638736950000|2021-12-05 20:42:30|19854.94|19726.94|19858.72|19730.72|19858.72|19730.72|19854.94|19726.94|10
1638736960000|2021-12-05 20:42:40|19858.3|19730.3|19861.59|19733.59|19861.59|19733.59|19857.76|19729.76|9
1638736970000|2021-12-05 20:42:50|19861.79|19733.79|19866.54|19738.54|19866.54|19738.54|19861.79|19733.79|10
1638736980000|2021-12-05 20:43:00|19865.84|19737.84|19865.67|19737.67|19866.11|19738.11|19865.12|19737.12|9
1638736990000|2021-12-05 20:43:10|19865.54|19737.54|19867.04|19739.04|19867.07|19739.07|19865.54|19737.54|8
1638737000000|2021-12-05 20:43:20|19867.09|19739.09|19871.36|19743.36|19871.36|19743.36|19867.09|19739.09|10
1638737010000|2021-12-05 20:43:30|19871.52|19743.52|19866.87|19738.87|19872.28|19744.28|19866.87|19738.87|10
1638737020000|2021-12-05 20:43:40|19866.92|19738.92|19862.04|19734.04|19866.92|19738.92|19862.04|19734.04|10
1638737030000|2021-12-05 20:43:50|19861.53|19733.53|19853.53|19725.53|19861.53|19733.53|19853.53|19725.53|10
1638737040000|2021-12-05 20:44:00|19852.11|19724.11|19848.46|19720.46|19852.11|19724.11|19846.95|19718.95|10
1638737050000|2021-12-05 20:44:10|19848.23|19720.23|19856.43|19728.43|19856.43|19728.43|19847.91|19719.91|10
1638737060000|2021-12-05 20:44:20|19855.78|19727.78|19860.71|19732.71|19860.71|19732.71|19855.71|19727.71|9
1638737070000|2021-12-05 20:44:30|19860.87|19732.87|19863.47|19735.47|19863.47|19735.47|19860.87|19732.87|10
1638737080000|2021-12-05 20:44:40|19863.72|19735.72|19863.66|19735.66|19863.88|19735.88|19863.45|19735.45|10
1638737090000|2021-12-05 20:44:50|19863.85|19735.85|19865.06|19737.06|19865.06|19737.06|19863.85|19735.85|10
1638737100000|2021-12-05 20:45:00|19865.2|19737.2|19863.69|19735.69|19865.2|19737.2|19863.56|19735.56|10
1638737110000|2021-12-05 20:45:10|19863.47|19735.47|19865.1|19737.1|19865.1|19737.1|19863.47|19735.47|10
1638737120000|2021-12-05 20:45:20|19865.58|19737.58|19879.94|19751.94|19879.94|19751.94|19865.58|19737.58|10
1638737130000|2021-12-05 20:45:30|19879.6|19751.6|19862.31|19734.31|19879.6|19751.6|19862.31|19734.31|10
1638737140000|2021-12-05 20:45:40|19861.63|19733.63|19853.23|19725.23|19861.63|19733.63|19853.23|19725.23|10
1638737150000|2021-12-05 20:45:50|19852.07|19724.07|19848.15|19720.15|19852.07|19724.07|19847.47|19719.47|10
1638737160000|2021-12-05 20:46:00|19848.12|19720.12|19839.91|19711.91|19848.12|19720.12|19839.91|19711.91|10
1638737170000|2021-12-05 20:46:10|19839.26|19711.26|19827.1|19699.1|19839.26|19711.26|19826.99|19698.99|10
1638737180000|2021-12-05 20:46:20|19826.31|19698.31|19816.79|19688.79|19826.31|19698.31|19816.68|19688.68|10
1638737190000|2021-12-05 20:46:30|19816.31|19688.31|19813.44|19685.44|19816.35|19688.35|19813.44|19685.44|10
1638737200000|2021-12-05 20:46:40|19814.11|19686.11|19809.92|19681.92|19814.26|19686.26|19809.92|19681.92|9
1638737210000|2021-12-05 20:46:50|19810.24|19682.24|19813.17|19685.17|19813.17|19685.17|19809.96|19681.96|9
1638737220000|2021-12-05 20:47:00|19813|19685|19819.99|19691.99|19819.99|19691.99|19813|19685|10
1638737230000|2021-12-05 20:47:10|19820.34|19692.34|19822.63|19694.63|19824.17|19696.17|19820.34|19692.34|10
1638737240000|2021-12-05 20:47:20|19822.17|19694.17|19821.1|19693.1|19822.73|19694.73|19820.96|19692.96|10
1638737250000|2021-12-05 20:47:30|19820.36|19692.36|19816.07|19688.07|19820.36|19692.36|19816.07|19688.07|10
1638737260000|2021-12-05 20:47:40|19816.43|19688.43|19820.65|19692.65|19820.65|19692.65|19816.41|19688.41|10
1638737270000|2021-12-05 20:47:50|19821.72|19693.72|19824.93|19696.93|19824.93|19696.93|19821.72|19693.72|10
1638737280000|2021-12-05 20:48:00|19824.76|19696.76|19827.02|19699.02|19827.09|19699.09|19824.76|19696.76|10
1638737290000|2021-12-05 20:48:10|19826.68|19698.68|19828.82|19700.82|19829|19701|19826.22|19698.22|9
1638737300000|2021-12-05 20:48:20|19830.54|19702.54|19836.93|19708.93|19836.93|19708.93|19830.54|19702.54|10
1638737310000|2021-12-05 20:48:30|19837.59|19709.59|19843.21|19715.21|19843.21|19715.21|19837.11|19709.11|10
1638737320000|2021-12-05 20:48:40|19843.9|19715.9|19850.24|19722.24|19850.76|19722.76|19843.9|19715.9|10
1638737330000|2021-12-05 20:48:50|19850.51|19722.51|19854.24|19726.24|19854.24|19726.24|19850.51|19722.51|10
1638737340000|2021-12-05 20:49:00|19855.07|19727.07|19854.69|19726.69|19857.07|19729.07|19854.44|19726.44|10
1638737350000|2021-12-05 20:49:10|19854.82|19726.82|19851.42|19723.42|19855.51|19727.51|19851.42|19723.42|10
1638737360000|2021-12-05 20:49:20|19851.7|19723.7|19852.34|19724.34|19852.34|19724.34|19849.68|19721.68|10
1638737370000|2021-12-05 20:49:30|19852.66|19724.66|19861.97|19733.97|19861.97|19733.97|19852.66|19724.66|10
1638737380000|2021-12-05 20:49:40|19861.95|19733.95|19863.79|19735.79|19863.79|19735.79|19861.3|19733.3|9
1638737390000|2021-12-05 20:49:50|19863.78|19735.78|19864.37|19736.37|19865.29|19737.29|19863.78|19735.78|10
1638737400000|2021-12-05 20:50:00|19863.56|19735.56|19862.59|19734.59|19865.52|19737.52|19862.59|19734.59|10
1638737410000|2021-12-05 20:50:10|19861.89|19733.89|19857.18|19729.18|19861.89|19733.89|19857.09|19729.09|9
1638737420000|2021-12-05 20:50:20|19857.1|19729.1|19854.81|19726.81|19857.12|19729.12|19854.2|19726.2|10
1638737430000|2021-12-05 20:50:30|19855.72|19727.72|19863.23|19735.23|19863.23|19735.23|19855.72|19727.72|10
1638737440000|2021-12-05 20:50:40|19862.82|19734.82|19869.5|19741.5|19869.5|19741.5|19862.82|19734.82|10
1638737450000|2021-12-05 20:50:50|19869.29|19741.29|19874.86|19746.86|19874.86|19746.86|19869.29|19741.29|10
1638737460000|2021-12-05 20:51:00|19875.21|19747.21|19885.3|19757.3|19885.3|19757.3|19875.21|19747.21|10
1638737470000|2021-12-05 20:51:10|19885.01|19757.01|19889.08|19761.08|19889.35|19761.35|19885.01|19757.01|10
1638737480000|2021-12-05 20:51:20|19888.65|19760.65|19891.43|19763.43|19891.59|19763.59|19888.65|19760.65|10
1638737490000|2021-12-05 20:51:30|19891.69|19763.69|19894.73|19766.73|19894.73|19766.73|19891.69|19763.69|10
1638737500000|2021-12-05 20:51:40|19895.45|19767.45|19894.4|19766.4|19895.46|19767.46|19894.07|19766.07|10
1638737510000|2021-12-05 20:51:50|19894.12|19766.12|19896.66|19768.66|19896.66|19768.66|19894.12|19766.12|10
1638737520000|2021-12-05 20:52:00|19897.33|19769.33|19897.32|19769.32|19897.83|19769.83|19897.05|19769.05|10
1638737530000|2021-12-05 20:52:10|19898.23|19770.23|19900.69|19772.69|19901.19|19773.19|19898.23|19770.23|10
1638737540000|2021-12-05 20:52:20|19900.62|19772.62|19900.75|19772.75|19901.65|19773.65|19900.27|19772.27|10
1638737550000|2021-12-05 20:52:30|19900.74|19772.74|19906.67|19778.67|19907.22|19779.22|19900.74|19772.74|10
1638737560000|2021-12-05 20:52:40|19906.85|19778.85|19910.62|19782.62|19910.62|19782.62|19906.85|19778.85|10
1638737570000|2021-12-05 20:52:50|19910.44|19782.44|19909.78|19781.78|19911.45|19783.45|19909.57|19781.57|10
1638737580000|2021-12-05 20:53:00|19909.73|19781.73|19906.93|19778.93|19909.86|19781.86|19906.93|19778.93|9
1638737590000|2021-12-05 20:53:10|19906.68|19778.68|19906.84|19778.84|19907.02|19779.02|19906.44|19778.44|10
1638737600000|2021-12-05 20:53:20|19907.77|19779.77|19908.54|19780.54|19908.54|19780.54|19907.74|19779.74|10
1638737610000|2021-12-05 20:53:30|19907.87|19779.87|19916.8|19788.8|19916.8|19788.8|19907.4|19779.4|10
1638737620000|2021-12-05 20:53:40|19917.35|19789.35|19918.32|19790.32|19919.67|19791.67|19917.35|19789.35|10
1638737630000|2021-12-05 20:53:50|19917.28|19789.28|19922.85|19794.85|19922.88|19794.88|19916.7|19788.7|10
1638737640000|2021-12-05 20:54:00|19923.32|19795.32|19922.86|19794.86|19924.21|19796.21|19922.19|19794.19|10
1638737650000|2021-12-05 20:54:10|19923.13|19795.13|19920.82|19792.82|19923.13|19795.13|19920.82|19792.82|10
1638737660000|2021-12-05 20:54:20|19920.72|19792.72|19919.98|19791.98|19920.72|19792.72|19919.04|19791.04|10
1638737670000|2021-12-05 20:54:30|19920.05|19792.05|19919.49|19791.49|19920.15|19792.15|19918.82|19790.82|9
1638737680000|2021-12-05 20:54:40|19919.45|19791.45|19922.07|19794.07|19922.07|19794.07|19919.45|19791.45|10
1638737690000|2021-12-05 20:54:50|19922.66|19794.66|19919.44|19791.44|19922.87|19794.87|19919.44|19791.44|10
1638737700000|2021-12-05 20:55:00|19919.74|19791.74|19914.56|19786.56|19919.74|19791.74|19914.54|19786.54|10
1638737710000|2021-12-05 20:55:10|19914.87|19786.87|19904.57|19776.57|19914.87|19786.87|19904.57|19776.57|10
1638737720000|2021-12-05 20:55:20|19904.9|19776.9|19900.89|19772.89|19904.9|19776.9|19900.89|19772.89|9
1638737730000|2021-12-05 20:55:30|19900.58|19772.58|19897.58|19769.58|19900.63|19772.63|19897.58|19769.58|10
1638737740000|2021-12-05 20:55:40|19897.14|19769.14|19892.69|19764.69|19897.14|19769.14|19892.63|19764.63|9
1638737750000|2021-12-05 20:55:50|19893.53|19765.53|19895.03|19767.03|19896.47|19768.47|19893.53|19765.53|10
1638737760000|2021-12-05 20:56:00|19894.78|19766.78|19900.49|19772.49|19900.49|19772.49|19894.49|19766.49|10
1638737770000|2021-12-05 20:56:10|19900.62|19772.62|19903.31|19775.31|19905.14|19777.14|19900.62|19772.62|10
1638737780000|2021-12-05 20:56:20|19903.47|19775.47|19902.85|19774.85|19903.97|19775.97|19900.95|19772.95|10
1638737790000|2021-12-05 20:56:30|19902.88|19774.88|19902.93|19774.93|19902.93|19774.93|19901.48|19773.48|10
1638737800000|2021-12-05 20:56:40|19902.58|19774.58|19896.9|19768.9|19902.58|19774.58|19896.9|19768.9|10
1638737810000|2021-12-05 20:56:50|19896.91|19768.91|19891.46|19763.46|19896.91|19768.91|19891.09|19763.09|10
1638737820000|2021-12-05 20:57:00|19891|19763|19884.11|19756.11|19891|19763|19884.06|19756.06|10
1638737830000|2021-12-05 20:57:10|19882.97|19754.97|19871.87|19743.87|19882.97|19754.97|19871.67|19743.67|10
1638737840000|2021-12-05 20:57:20|19871.33|19743.33|19868.59|19740.59|19871.33|19743.33|19867.85|19739.85|9
1638737850000|2021-12-05 20:57:30|19869.05|19741.05|19871.01|19743.01|19871.48|19743.48|19869.05|19741.05|10
1638737860000|2021-12-05 20:57:40|19871.47|19743.47|19871.9|19743.9|19871.9|19743.9|19871.01|19743.01|10
1638737870000|2021-12-05 20:57:50|19871.25|19743.25|19872.46|19744.46|19872.46|19744.46|19871.25|19743.25|10
1638737880000|2021-12-05 20:58:00|19872.54|19744.54|19875.19|19747.19|19875.19|19747.19|19872.54|19744.54|10
1638737890000|2021-12-05 20:58:10|19875.94|19747.94|19873.3|19745.3|19876.51|19748.51|19873.3|19745.3|10
1638737900000|2021-12-05 20:58:20|19872.63|19744.63|19858.85|19730.85|19872.63|19744.63|19858.85|19730.85|10
1638737910000|2021-12-05 20:58:30|19858.52|19730.52|19856.54|19728.54|19858.52|19730.52|19856.36|19728.36|10
1638737920000|2021-12-05 20:58:40|19856.6|19728.6|19857|19729|19857|19729|19855.87|19727.87|9
1638737930000|2021-12-05 20:58:50|19856.47|19728.47|19857.88|19729.88|19858.29|19730.29|19856.47|19728.47|10
1638737940000|2021-12-05 20:59:00|19857.73|19729.73|19856.53|19728.53|19858.52|19730.52|19856.14|19728.14|10
1638737950000|2021-12-05 20:59:10|19857.13|19729.13|19860.83|19732.83|19860.83|19732.83|19856.98|19728.98|10
1638737960000|2021-12-05 20:59:20|19860.64|19732.64|19858.58|19730.58|19860.71|19732.71|19858.58|19730.58|9
1638737970000|2021-12-05 20:59:30|19858.49|19730.49|19857.62|19729.62|19858.49|19730.49|19856.49|19728.49|10
1638737980000|2021-12-05 20:59:40|19857.12|19729.12|19854.55|19726.55|19858.71|19730.71|19854.55|19726.55|10
1638737990000|2021-12-05 20:59:50|19853.87|19725.87|19850.02|19722.02|19853.93|19725.93|19850.02|19722.02|9
1638738000000|2021-12-05 21:00:00|19849.55|19721.55|19844.37|19716.37|19849.55|19721.55|19844.37|19716.37|10
1638738010000|2021-12-05 21:00:10|19843.62|19715.62|19844.27|19716.27|19844.27|19716.27|19842.43|19714.43|10
1638738020000|2021-12-05 21:00:20|19844.46|19716.46|19854.33|19726.33|19854.33|19726.33|19844.46|19716.46|10
1638738030000|2021-12-05 21:00:30|19854.98|19726.98|19866.73|19738.73|19866.73|19738.73|19854.98|19726.98|10
1638738040000|2021-12-05 21:00:40|19869|19741|19871.83|19743.83|19871.83|19743.83|19869|19741|10
1638738050000|2021-12-05 21:00:50|19871.71|19743.71|19874.84|19746.84|19874.84|19746.84|19871.71|19743.71|10
1638738060000|2021-12-05 21:01:00|19875.11|19747.11|19877.85|19749.85|19877.85|19749.85|19875.11|19747.11|10
1638738070000|2021-12-05 21:01:10|19882.73|19754.73|19885.72|19757.72|19885.72|19757.72|19882.73|19754.73|10
1638738080000|2021-12-05 21:01:20|19885.71|19757.71|19881.64|19753.64|19885.71|19757.71|19881.39|19753.39|10
1638738090000|2021-12-05 21:01:30|19881.31|19753.31|19876.14|19748.14|19881.31|19753.31|19876.14|19748.14|10
1638738100000|2021-12-05 21:01:40|19876.42|19748.42|19879.39|19751.39|19879.39|19751.39|19876.26|19748.26|9
1638738110000|2021-12-05 21:01:50|19879.53|19751.53|19880.36|19752.36|19880.6|19752.6|19879.53|19751.53|9
1638738120000|2021-12-05 21:02:00|19880.11|19752.11|19881.16|19753.16|19882.5|19754.5|19880.11|19752.11|10
1638738130000|2021-12-05 21:02:10|19880.91|19752.91|19881.88|19753.88|19881.99|19753.99|19880.52|19752.52|8
1638738140000|2021-12-05 21:02:20|19882.16|19754.16|19888.1|19760.1|19888.1|19760.1|19882.16|19754.16|10
1638738150000|2021-12-05 21:02:30|19887.53|19759.53|19891.68|19763.68|19891.72|19763.72|19887.53|19759.53|9
1638738160000|2021-12-05 21:02:40|19891.85|19763.85|19891.3|19763.3|19891.91|19763.91|19891.28|19763.28|10
1638738170000|2021-12-05 21:02:50|19891.26|19763.26|19891.34|19763.34|19891.34|19763.34|19890.48|19762.48|10
1638738180000|2021-12-05 21:03:00|19891.61|19763.61|19894.8|19766.8|19894.8|19766.8|19890.92|19762.92|10
1638738190000|2021-12-05 21:03:10|19895.43|19767.43|19899.12|19771.12|19899.12|19771.12|19895.43|19767.43|10
1638738200000|2021-12-05 21:03:20|19899.95|19771.95|19909.11|19781.11|19909.11|19781.11|19899.95|19771.95|10
1638738210000|2021-12-05 21:03:30|19908.62|19780.62|19906.83|19778.83|19908.81|19780.81|19906.83|19778.83|10
1638738220000|2021-12-05 21:03:40|19906.94|19778.94|19906.43|19778.43|19906.94|19778.94|19904.02|19776.02|10
1638738230000|2021-12-05 21:03:50|19905.92|19777.92|19906.88|19778.88|19908.08|19780.08|19905.92|19777.92|10
1638738240000|2021-12-05 21:04:00|19906.82|19778.82|19905.72|19777.72|19906.82|19778.82|19905.57|19777.57|9
1638738250000|2021-12-05 21:04:10|19904.93|19776.93|19904.53|19776.53|19905.27|19777.27|19904.53|19776.53|9
1638738260000|2021-12-05 21:04:20|19904.33|19776.33|19901.63|19773.63|19904.33|19776.33|19901.52|19773.52|10
1638738270000|2021-12-05 21:04:30|19900.41|19772.41|19898.19|19770.19|19901.56|19773.56|19898.19|19770.19|10
1638738280000|2021-12-05 21:04:40|19897.4|19769.4|19888.42|19760.42|19897.4|19769.4|19888.42|19760.42|10
1638738290000|2021-12-05 21:04:50|19885.63|19757.63|19877.61|19749.61|19885.63|19757.63|19877.61|19749.61|10
1638738300000|2021-12-05 21:05:00|19875.69|19747.69|19873.49|19745.49|19875.69|19747.69|19873.49|19745.49|10
1638738310000|2021-12-05 21:05:10|19870.08|19742.08|19866.83|19738.83|19870.08|19742.08|19866.83|19738.83|10
1638738320000|2021-12-05 21:05:20|19867.1|19739.1|19866.13|19738.13|19867.74|19739.74|19865.74|19737.74|9
1638738330000|2021-12-05 21:05:30|19866.49|19738.49|19861.16|19733.16|19867.04|19739.04|19861.16|19733.16|10
1638738340000|2021-12-05 21:05:40|19861.31|19733.31|19851.75|19723.75|19861.31|19733.31|19851.75|19723.75|10
1638738350000|2021-12-05 21:05:50|19851.42|19723.42|19838.53|19710.53|19851.42|19723.42|19838.53|19710.53|10
1638738360000|2021-12-05 21:06:00|19838.1|19710.1|19827.33|19699.33|19839.4|19711.4|19827.33|19699.33|10
1638738370000|2021-12-05 21:06:10|19827.79|19699.79|19804.28|19676.28|19827.79|19699.79|19804.28|19676.28|10
1638738380000|2021-12-05 21:06:20|19804.45|19676.45|19800|19672|19804.58|19676.58|19800|19672|10
1638738390000|2021-12-05 21:06:30|19799.38|19671.38|19791.64|19663.64|19799.38|19671.38|19791.64|19663.64|10
1638738400000|2021-12-05 21:06:40|19791.32|19663.32|19790.6|19662.6|19791.6|19663.6|19789.13|19661.13|10
1638738410000|2021-12-05 21:06:50|19791.21|19663.21|19781.86|19653.86|19791.21|19663.21|19781.86|19653.86|10
1638738420000|2021-12-05 21:07:00|19782.01|19654.01|19779.3|19651.3|19782.73|19654.73|19779.25|19651.25|10
1638738430000|2021-12-05 21:07:10|19779.64|19651.64|19778.9|19650.9|19779.64|19651.64|19778.17|19650.17|10
1638738440000|2021-12-05 21:07:20|19778.3|19650.3|19776.22|19648.22|19778.62|19650.62|19776.22|19648.22|9
1638738450000|2021-12-05 21:07:30|19776.49|19648.49|19768.93|19640.93|19776.49|19648.49|19768.93|19640.93|10
1638738460000|2021-12-05 21:07:40|19767.98|19639.98|19765.13|19637.13|19767.98|19639.98|19765.13|19637.13|10
1638738470000|2021-12-05 21:07:50|19765.25|19637.25|19761.46|19633.46|19765.25|19637.25|19761.12|19633.12|10
1638738480000|2021-12-05 21:08:00|19760.95|19632.95|19756.66|19628.66|19761.15|19633.15|19756.66|19628.66|10
1638738490000|2021-12-05 21:08:10|19757.32|19629.32|19759.45|19631.45|19759.45|19631.45|19756.73|19628.73|10
1638738500000|2021-12-05 21:08:20|19758.83|19630.83|19759.88|19631.88|19760.3|19632.3|19758.83|19630.83|10
1638738510000|2021-12-05 21:08:30|19759.34|19631.34|19762.1|19634.1|19762.1|19634.1|19758.95|19630.95|10
1638738520000|2021-12-05 21:08:40|19762.93|19634.93|19760.22|19632.22|19763.13|19635.13|19760.21|19632.21|10
1638738530000|2021-12-05 21:08:50|19760.16|19632.16|19760.08|19632.08|19760.16|19632.16|19759.49|19631.49|10
1638738540000|2021-12-05 21:09:00|19759.99|19631.99|19767.65|19639.65|19767.65|19639.65|19759.99|19631.99|10
1638738550000|2021-12-05 21:09:10|19767.48|19639.48|19772.72|19644.72|19772.72|19644.72|19767.48|19639.48|10
1638738560000|2021-12-05 21:09:20|19772.89|19644.89|19774.89|19646.89|19775.09|19647.09|19772.89|19644.89|10
1638738570000|2021-12-05 21:09:30|19774.86|19646.86|19781.63|19653.63|19781.63|19653.63|19774.86|19646.86|10
1638738580000|2021-12-05 21:09:40|19784.45|19656.45|19789.45|19661.45|19789.45|19661.45|19784.45|19656.45|10
1638738590000|2021-12-05 21:09:50|19789.59|19661.59|19794.7|19666.7|19794.7|19666.7|19789.55|19661.55|9
1638738600000|2021-12-05 21:10:00|19794.64|19666.64|19798.78|19670.78|19798.9|19670.9|19794.25|19666.25|10
1638738610000|2021-12-05 21:10:10|19800.11|19672.11|19805.66|19677.66|19805.66|19677.66|19800.11|19672.11|10
1638738620000|2021-12-05 21:10:20|19806.66|19678.66|19810.9|19682.9|19810.9|19682.9|19806.4|19678.4|10
1638738630000|2021-12-05 21:10:30|19811.37|19683.37|19813.4|19685.4|19813.4|19685.4|19811.15|19683.15|10
1638738640000|2021-12-05 21:10:40|19813.13|19685.13|19815.31|19687.31|19815.45|19687.45|19813.13|19685.13|9
1638738650000|2021-12-05 21:10:50|19816.66|19688.66|19819.18|19691.18|19819.18|19691.18|19815.96|19687.96|9
1638738660000|2021-12-05 21:11:00|19819.5|19691.5|19814.53|19686.53|19819.5|19691.5|19814.53|19686.53|10
1638738670000|2021-12-05 21:11:10|19814.42|19686.42|19805.44|19677.44|19814.42|19686.42|19805.44|19677.44|10
1638738680000|2021-12-05 21:11:20|19803.01|19675.01|19794.83|19666.83|19803.01|19675.01|19794.83|19666.83|10
1638738690000|2021-12-05 21:11:30|19793.36|19665.36|19776.5|19648.5|19793.36|19665.36|19776.5|19648.5|10
1638738700000|2021-12-05 21:11:40|19776.32|19648.32|19776.42|19648.42|19776.5|19648.5|19773.39|19645.39|10
1638738710000|2021-12-05 21:11:50|19778.34|19650.34|19769.84|19641.84|19778.34|19650.34|19769.84|19641.84|10
1638738720000|2021-12-05 21:12:00|19768.93|19640.93|19752.6|19624.6|19768.93|19640.93|19752.6|19624.6|10
1638738730000|2021-12-05 21:12:10|19752.27|19624.27|19747.85|19619.85|19752.27|19624.27|19747.85|19619.85|10
1638738740000|2021-12-05 21:12:20|19747.86|19619.86|19747.06|19619.06|19747.86|19619.86|19746.24|19618.24|10
1638738750000|2021-12-05 21:12:30|19747.15|19619.15|19750.28|19622.28|19750.28|19622.28|19746.79|19618.79|9
1638738760000|2021-12-05 21:12:40|19750.22|19622.22|19750.62|19622.62|19753.92|19625.92|19750.22|19622.22|9
1638738770000|2021-12-05 21:12:50|19751.33|19623.33|19744.79|19616.79|19751.33|19623.33|19744.79|19616.79|10
1638738780000|2021-12-05 21:13:00|19744.23|19616.23|19739.38|19611.38|19744.23|19616.23|19739.38|19611.38|10
1638738790000|2021-12-05 21:13:10|19739.18|19611.18|19736.47|19608.47|19740.03|19612.03|19736.47|19608.47|10
1638738800000|2021-12-05 21:13:20|19735.97|19607.97|19728.36|19600.36|19735.97|19607.97|19728.36|19600.36|10
1638738810000|2021-12-05 21:13:30|19727.63|19599.63|19712.91|19584.91|19727.63|19599.63|19712.91|19584.91|10
1638738820000|2021-12-05 21:13:40|19713.44|19585.44|19707.14|19579.14|19713.98|19585.98|19706.48|19578.48|10
1638738830000|2021-12-05 21:13:50|19706.67|19578.67|19705.28|19577.28|19706.74|19578.74|19705.07|19577.07|10
1638738840000|2021-12-05 21:14:00|19705.36|19577.36|19697.4|19569.4|19705.36|19577.36|19697.4|19569.4|10
1638738850000|2021-12-05 21:14:10|19697.89|19569.89|19702.3|19574.3|19703.14|19575.14|19697.89|19569.89|10
1638738860000|2021-12-05 21:14:20|19702.48|19574.48|19702.44|19574.44|19703.55|19575.55|19701.36|19573.36|10
1638738870000|2021-12-05 21:14:30|19701.59|19573.59|19702.24|19574.24|19703.16|19575.16|19700.88|19572.88|10
1638738880000|2021-12-05 21:14:40|19700.95|19572.95|19700.47|19572.47|19701.03|19573.03|19699.74|19571.74|10
1638738890000|2021-12-05 21:14:50|19699.89|19571.89|19701.65|19573.65|19701.86|19573.86|19699.89|19571.89|10
1638738900000|2021-12-05 21:15:00|19702.18|19574.18|19701.94|19573.94|19702.26|19574.26|19701.81|19573.81|9
1638738910000|2021-12-05 21:15:10|19702.21|19574.21|19699.33|19571.33|19702.21|19574.21|19699.33|19571.33|10
1638738920000|2021-12-05 21:15:20|19699.47|19571.47|19696.68|19568.68|19699.47|19571.47|19696.62|19568.62|10
1638738930000|2021-12-05 21:15:30|19696.85|19568.85|19692.77|19564.77|19697.07|19569.07|19691.96|19563.96|10
1638738940000|2021-12-05 21:15:40|19691.69|19563.69|19682.52|19554.52|19691.69|19563.69|19682.52|19554.52|10
1638738950000|2021-12-05 21:15:50|19682.23|19554.23|19671.43|19543.43|19682.71|19554.71|19671.43|19543.43|10
1638738960000|2021-12-05 21:16:00|19671.32|19543.32|19667.94|19539.94|19672.43|19544.43|19667.94|19539.94|10
1638738970000|2021-12-05 21:16:10|19666.93|19538.93|19661.08|19533.08|19666.93|19538.93|19661.08|19533.08|10
1638738980000|2021-12-05 21:16:20|19660.95|19532.95|19654.9|19526.9|19660.95|19532.95|19654.87|19526.87|10
1638738990000|2021-12-05 21:16:30|19654.58|19526.58|19647.96|19519.96|19654.58|19526.58|19647.96|19519.96|10
1638739000000|2021-12-05 21:16:40|19647.76|19519.76|19639.13|19511.13|19647.76|19519.76|19639.13|19511.13|10
1638739010000|2021-12-05 21:16:50|19638.43|19510.43|19632.49|19504.49|19638.43|19510.43|19632.49|19504.49|10
1638739020000|2021-12-05 21:17:00|19632.26|19504.26|19632.54|19504.54|19632.94|19504.94|19632.14|19504.14|10
1638739030000|2021-12-05 21:17:10|19632.97|19504.97|19633.54|19505.54|19633.9|19505.9|19632.2|19504.2|9
1638739040000|2021-12-05 21:17:20|19634.37|19506.37|19642.89|19514.89|19642.89|19514.89|19633.59|19505.59|10
1638739050000|2021-12-05 21:17:30|19643.44|19515.44|19644.52|19516.52|19646.12|19518.12|19643.44|19515.44|10
1638739060000|2021-12-05 21:17:40|19643.43|19515.43|19641.83|19513.83|19643.43|19515.43|19641.15|19513.15|10
1638739070000|2021-12-05 21:17:50|19641.73|19513.73|19642.86|19514.86|19643.65|19515.65|19641.73|19513.73|10
1638739080000|2021-12-05 21:18:00|19642.84|19514.84|19643.98|19515.98|19644.17|19516.17|19642.49|19514.49|9
1638739090000|2021-12-05 21:18:10|19643.9|19515.9|19641.25|19513.25|19644.15|19516.15|19641.25|19513.25|10
1638739100000|2021-12-05 21:18:20|19641.09|19513.09|19638.66|19510.66|19641.73|19513.73|19638.66|19510.66|10
1638739110000|2021-12-05 21:18:30|19639.04|19511.04|19646.03|19518.03|19646.03|19518.03|19638.47|19510.47|10
1638739120000|2021-12-05 21:18:40|19645.99|19517.99|19649.33|19521.33|19649.33|19521.33|19645.8|19517.8|10
1638739130000|2021-12-05 21:18:50|19649.16|19521.16|19647.79|19519.79|19651.19|19523.19|19647.79|19519.79|10
1638739140000|2021-12-05 21:19:00|19648.18|19520.18|19652.68|19524.68|19652.68|19524.68|19647.37|19519.37|10
1638739150000|2021-12-05 21:19:10|19652.45|19524.45|19647.41|19519.41|19652.51|19524.51|19647.41|19519.41|10
1638739160000|2021-12-05 21:19:20|19646.75|19518.75|19642|19514|19646.75|19518.75|19641.98|19513.98|10
1638739170000|2021-12-05 21:19:30|19641.66|19513.66|19636.72|19508.72|19641.66|19513.66|19636.72|19508.72|10
1638739180000|2021-12-05 21:19:40|19635.92|19507.92|19635.2|19507.2|19636.21|19508.21|19634.76|19506.76|10
1638739190000|2021-12-05 21:19:50|19637.06|19509.06|19638.37|19510.37|19638.37|19510.37|19635.88|19507.88|10
1638739200000|2021-12-05 21:20:00|19639.21|19511.21|19646.08|19518.08|19646.08|19518.08|19638.58|19510.58|10
1638739210000|2021-12-05 21:20:10|19646.35|19518.35|19664.57|19536.57|19664.57|19536.57|19646.35|19518.35|10
1638739220000|2021-12-05 21:20:20|19664.98|19536.98|19669.83|19541.83|19669.83|19541.83|19664.98|19536.98|10
1638739230000|2021-12-05 21:20:30|19669.02|19541.02|19669.02|19541.02|19669.9|19541.9|19669.02|19541.02|10
1638739240000|2021-12-05 21:20:40|19670.49|19542.49|19676.01|19548.01|19676.38|19548.38|19670.49|19542.49|10
1638739250000|2021-12-05 21:20:50|19676.53|19548.53|19676.2|19548.2|19678.4|19550.4|19676.2|19548.2|10
1638739260000|2021-12-05 21:21:00|19675.45|19547.45|19664.29|19536.29|19675.45|19547.45|19664.29|19536.29|10
1638739270000|2021-12-05 21:21:10|19663.4|19535.4|19655.28|19527.28|19663.4|19535.4|19655.28|19527.28|9
1638739280000|2021-12-05 21:21:20|19655.97|19527.97|19652.15|19524.15|19656.21|19528.21|19652.15|19524.15|10
1638739290000|2021-12-05 21:21:30|19651.75|19523.75|19648.84|19520.84|19651.75|19523.75|19648.36|19520.36|10
1638739300000|2021-12-05 21:21:40|19648.63|19520.63|19654.26|19526.26|19654.26|19526.26|19648.63|19520.63|10
1638739310000|2021-12-05 21:21:50|19653.94|19525.94|19655.07|19527.07|19655.1|19527.1|19652.88|19524.88|9
1638739320000|2021-12-05 21:22:00|19654.81|19526.81|19647.75|19519.75|19654.81|19526.81|19647.75|19519.75|9
1638739330000|2021-12-05 21:22:10|19647.7|19519.7|19647.41|19519.41|19648.44|19520.44|19647.41|19519.41|10
1638739340000|2021-12-05 21:22:20|19647.32|19519.32|19645.71|19517.71|19647.45|19519.45|19645.46|19517.46|10
1638739350000|2021-12-05 21:22:30|19645.97|19517.97|19644.1|19516.1|19646.05|19518.05|19643.86|19515.86|9
1638739360000|2021-12-05 21:22:40|19644.12|19516.12|19644.57|19516.57|19645.16|19517.16|19644.12|19516.12|10
1638739370000|2021-12-05 21:22:50|19645.69|19517.69|19647.27|19519.27|19647.27|19519.27|19645.69|19517.69|10
1638739380000|2021-12-05 21:23:00|19647.6|19519.6|19645.18|19517.18|19647.6|19519.6|19645.18|19517.18|10
1638739390000|2021-12-05 21:23:10|19644.55|19516.55|19646.76|19518.76|19646.76|19518.76|19643.87|19515.87|9
1638739400000|2021-12-05 21:23:20|19648.03|19520.03|19655.41|19527.41|19655.41|19527.41|19648.03|19520.03|10
1638739410000|2021-12-05 21:23:30|19655.05|19527.05|19657|19529|19657|19529|19655.05|19527.05|9
1638739420000|2021-12-05 21:23:40|19658.27|19530.27|19661.96|19533.96|19661.96|19533.96|19658.26|19530.26|10
1638739430000|2021-12-05 21:23:50|19662.91|19534.91|19665.24|19537.24|19665.24|19537.24|19662.68|19534.68|10
1638739440000|2021-12-05 21:24:00|19665.92|19537.92|19675.6|19547.6|19675.6|19547.6|19665.92|19537.92|10
1638739450000|2021-12-05 21:24:10|19676.38|19548.38|19707.42|19579.42|19707.42|19579.42|19676.38|19548.38|10
1638739460000|2021-12-05 21:24:20|19708.57|19580.57|19724.78|19596.78|19724.78|19596.78|19708.57|19580.57|10
1638739470000|2021-12-05 21:24:30|19726.54|19598.54|19743.66|19615.66|19743.66|19615.66|19726.54|19598.54|10
1638739480000|2021-12-05 21:24:40|19745.04|19617.04|19776.86|19648.86|19776.86|19648.86|19745.04|19617.04|10
1638739490000|2021-12-05 21:24:50|19780.15|19652.15|19787.47|19659.47|19787.47|19659.47|19780.15|19652.15|10
1638739500000|2021-12-05 21:25:00|19789.82|19661.82|19792.32|19664.32|19792.32|19664.32|19789.82|19661.82|10
1638739510000|2021-12-05 21:25:10|19792.76|19664.76|19797.49|19669.49|19798.05|19670.05|19792.76|19664.76|10
1638739520000|2021-12-05 21:25:20|19795.47|19667.47|19777.27|19649.27|19795.47|19667.47|19777.27|19649.27|10
1638739530000|2021-12-05 21:25:30|19777.48|19649.48|19770.93|19642.93|19777.48|19649.48|19770.93|19642.93|10
1638739540000|2021-12-05 21:25:40|19771.6|19643.6|19778.12|19650.12|19778.12|19650.12|19771.6|19643.6|10
1638739550000|2021-12-05 21:25:50|19781.81|19653.81|19803.96|19675.96|19803.96|19675.96|19781.81|19653.81|10
1638739560000|2021-12-05 21:26:00|19805.96|19677.96|19813.06|19685.06|19814.03|19686.03|19805.96|19677.96|10
1638739570000|2021-12-05 21:26:10|19813.43|19685.43|19806.97|19678.97|19814.43|19686.43|19806.97|19678.97|10
1638739580000|2021-12-05 21:26:20|19804.97|19676.97|19804.19|19676.19|19804.97|19676.97|19799.52|19671.52|10
1638739590000|2021-12-05 21:26:30|19805.37|19677.37|19814.41|19686.41|19814.41|19686.41|19805.35|19677.35|10
1638739600000|2021-12-05 21:26:40|19814.23|19686.23|19820.15|19692.15|19820.15|19692.15|19814.23|19686.23|10
1638739610000|2021-12-05 21:26:50|19819.79|19691.79|19821.7|19693.7|19822.2|19694.2|19818.33|19690.33|9
1638739620000|2021-12-05 21:27:00|19823.08|19695.08|19821.12|19693.12|19823.34|19695.34|19821.12|19693.12|9
1638739630000|2021-12-05 21:27:10|19821.2|19693.2|19819.03|19691.03|19821.2|19693.2|19818.64|19690.64|10
1638739640000|2021-12-05 21:27:20|19819.33|19691.33|19820.09|19692.09|19820.09|19692.09|19818.55|19690.55|10
1638739650000|2021-12-05 21:27:30|19820.59|19692.59|19828.74|19700.74|19828.87|19700.87|19820.59|19692.59|10
1638739660000|2021-12-05 21:27:40|19828.87|19700.87|19832.41|19704.41|19832.41|19704.41|19828.87|19700.87|10
1638739670000|2021-12-05 21:27:50|19833.37|19705.37|19833.47|19705.47|19834.24|19706.24|19833.28|19705.28|10
1638739680000|2021-12-05 21:28:00|19832.31|19704.31|19831.47|19703.47|19832.42|19704.42|19830.53|19702.53|10
1638739690000|2021-12-05 21:28:10|19831.61|19703.61|19836.17|19708.17|19836.17|19708.17|19831.61|19703.61|10
1638739700000|2021-12-05 21:28:20|19836.75|19708.75|19837.87|19709.87|19838.48|19710.48|19836.75|19708.75|10
1638739710000|2021-12-05 21:28:30|19836.5|19708.5|19830.42|19702.42|19836.5|19708.5|19830.42|19702.42|9
1638739720000|2021-12-05 21:28:40|19829.97|19701.97|19834.93|19706.93|19834.93|19706.93|19829.42|19701.42|10
1638739730000|2021-12-05 21:28:50|19836.34|19708.34|19834.35|19706.35|19837.08|19709.08|19834.35|19706.35|10
1638739740000|2021-12-05 21:29:00|19833.46|19705.46|19831.3|19703.3|19833.46|19705.46|19830.26|19702.26|10
1638739750000|2021-12-05 21:29:10|19831.18|19703.18|19827.83|19699.83|19831.18|19703.18|19826.35|19698.35|9
1638739760000|2021-12-05 21:29:20|19827.17|19699.17|19829.75|19701.75|19829.75|19701.75|19824.8|19696.8|10
1638739770000|2021-12-05 21:29:30|19829.96|19701.96|19839.51|19711.51|19839.51|19711.51|19829.96|19701.96|10
1638739780000|2021-12-05 21:29:40|19838.78|19710.78|19844.1|19716.1|19846.16|19718.16|19838.78|19710.78|10
1638739790000|2021-12-05 21:29:50|19844.74|19716.74|19847.4|19719.4|19847.96|19719.96|19844.74|19716.74|9
1638739800000|2021-12-05 21:30:00|19847.21|19719.21|19843.72|19715.72|19847.59|19719.59|19843.72|19715.72|9
1638739810000|2021-12-05 21:30:10|19843.47|19715.47|19835.07|19707.07|19843.47|19715.47|19835.07|19707.07|10
1638739820000|2021-12-05 21:30:20|19834.87|19706.87|19822.36|19694.36|19834.87|19706.87|19822.36|19694.36|10
1638739830000|2021-12-05 21:30:30|19822.15|19694.15|19818.1|19690.1|19822.15|19694.15|19817.82|19689.82|10
1638739840000|2021-12-05 21:30:40|19817.84|19689.84|19815.81|19687.81|19817.84|19689.84|19815.81|19687.81|10
1638739850000|2021-12-05 21:30:50|19815.49|19687.49|19812.82|19684.82|19815.49|19687.49|19812.82|19684.82|10
1638739860000|2021-12-05 21:31:00|19812.62|19684.62|19808.68|19680.68|19813|19685|19808.68|19680.68|10
1638739870000|2021-12-05 21:31:10|19809.11|19681.11|19804.08|19676.08|19809.11|19681.11|19804.08|19676.08|10
1638739880000|2021-12-05 21:31:20|19803.84|19675.84|19799.12|19671.12|19803.84|19675.84|19799.12|19671.12|10
1638739890000|2021-12-05 21:31:30|19799.53|19671.53|19813.67|19685.67|19813.67|19685.67|19799.53|19671.53|10
1638739900000|2021-12-05 21:31:40|19813.23|19685.23|19810.32|19682.32|19814.9|19686.9|19810.32|19682.32|9
1638739910000|2021-12-05 21:31:50|19809.64|19681.64|19808.41|19680.41|19809.94|19681.94|19807.52|19679.52|10
1638739920000|2021-12-05 21:32:00|19808.06|19680.06|19801.35|19673.35|19808.06|19680.06|19800.6|19672.6|10
1638739930000|2021-12-05 21:32:10|19800.98|19672.98|19799.06|19671.06|19800.98|19672.98|19799.06|19671.06|9
1638739940000|2021-12-05 21:32:20|19798.88|19670.88|19792.71|19664.71|19798.88|19670.88|19792.71|19664.71|9
1638739950000|2021-12-05 21:32:30|19790.99|19662.99|19787.52|19659.52|19790.99|19662.99|19787.52|19659.52|10
1638739960000|2021-12-05 21:32:40|19787.2|19659.2|19788.91|19660.91|19788.91|19660.91|19785.44|19657.44|9
1638739970000|2021-12-05 21:32:50|19790.71|19662.71|19802.09|19674.09|19802.09|19674.09|19790.71|19662.71|10
1638739980000|2021-12-05 21:33:00|19804.74|19676.74|19831.3|19703.3|19831.3|19703.3|19804.74|19676.74|10
1638739990000|2021-12-05 21:33:10|19836.02|19708.02|19847.01|19719.01|19847.01|19719.01|19836.02|19708.02|10
1638740000000|2021-12-05 21:33:20|19847.19|19719.19|19853.88|19725.88|19853.88|19725.88|19847.19|19719.19|10
1638740010000|2021-12-05 21:33:30|19856.32|19728.32|19852.39|19724.39|19856.32|19728.32|19852.39|19724.39|10
1638740020000|2021-12-05 21:33:40|19852.31|19724.31|19848.38|19720.38|19852.31|19724.31|19848.38|19720.38|9
1638740030000|2021-12-05 21:33:50|19848.63|19720.63|19855.63|19727.63|19855.63|19727.63|19848.63|19720.63|10
1638740040000|2021-12-05 21:34:00|19856|19728|19859.04|19731.04|19860.04|19732.04|19856|19728|10
1638740050000|2021-12-05 21:34:10|19858.69|19730.69|19857.02|19729.02|19858.69|19730.69|19856.87|19728.87|10
1638740060000|2021-12-05 21:34:20|19856.46|19728.46|19857.23|19729.23|19857.97|19729.97|19856.46|19728.46|10
1638740070000|2021-12-05 21:34:30|19857.26|19729.26|19855.9|19727.9|19858.27|19730.27|19855.3|19727.3|10
1638740080000|2021-12-05 21:34:40|19856.46|19728.46|19855.92|19727.92|19856.91|19728.91|19855.05|19727.05|10
1638740090000|2021-12-05 21:34:50|19855.91|19727.91|19856.81|19728.81|19856.81|19728.81|19855.91|19727.91|10
1638740100000|2021-12-05 21:35:00|19856.48|19728.48|19856.75|19728.75|19857.45|19729.45|19855.96|19727.96|10
1638740110000|2021-12-05 21:35:10|19856.99|19728.99|19860.5|19732.5|19860.5|19732.5|19856.99|19728.99|10
1638740120000|2021-12-05 21:35:20|19860.2|19732.2|19854.27|19726.27|19860.2|19732.2|19854.27|19726.27|10
1638740130000|2021-12-05 21:35:30|19852.97|19724.97|19842.45|19714.45|19852.97|19724.97|19842.45|19714.45|10
1638740140000|2021-12-05 21:35:40|19841.24|19713.24|19834.7|19706.7|19841.24|19713.24|19834.7|19706.7|10
1638740150000|2021-12-05 21:35:50|19834.47|19706.47|19828.74|19700.74|19834.47|19706.47|19828.74|19700.74|10
1638740160000|2021-12-05 21:36:00|19828.23|19700.23|19826.06|19698.06|19828.23|19700.23|19826.06|19698.06|8
1638740170000|2021-12-05 21:36:10|19825.58|19697.58|19825.75|19697.75|19825.75|19697.75|19824.78|19696.78|10
1638740180000|2021-12-05 21:36:20|19826.01|19698.01|19831.31|19703.31|19831.31|19703.31|19826.01|19698.01|10
1638740190000|2021-12-05 21:36:30|19831.88|19703.88|19830.63|19702.63|19832.86|19704.86|19830.46|19702.46|10
1638740200000|2021-12-05 21:36:40|19831.67|19703.67|19827.39|19699.39|19831.82|19703.82|19827.39|19699.39|10
1638740210000|2021-12-05 21:36:50|19827.11|19699.11|19825.61|19697.61|19827.11|19699.11|19825.42|19697.42|9
1638740220000|2021-12-05 21:37:00|19824|19696|19812.34|19684.34|19824|19696|19812.17|19684.17|10
1638740230000|2021-12-05 21:37:10|19810.85|19682.85|19812.69|19684.69|19813.17|19685.17|19810.67|19682.67|9
1638740240000|2021-12-05 21:37:20|19812.58|19684.58|19808.28|19680.28|19812.77|19684.77|19808.28|19680.28|10
1638740250000|2021-12-05 21:37:30|19807.96|19679.96|19804.25|19676.25|19807.96|19679.96|19804.25|19676.25|10
1638740260000|2021-12-05 21:37:40|19804.02|19676.02|19800.69|19672.69|19804.02|19676.02|19800.69|19672.69|10
1638740270000|2021-12-05 21:37:50|19800.63|19672.63|19799.94|19671.94|19800.63|19672.63|19799.5|19671.5|10
1638740280000|2021-12-05 21:38:00|19799.9|19671.9|19796.59|19668.59|19799.97|19671.97|19796.56|19668.56|8
1638740290000|2021-12-05 21:38:10|19796.62|19668.62|19798.52|19670.52|19798.91|19670.91|19796.48|19668.48|10
1638740300000|2021-12-05 21:38:20|19798.63|19670.63|19798.18|19670.18|19799.55|19671.55|19798.18|19670.18|10
1638740310000|2021-12-05 21:38:30|19797.54|19669.54|19798.6|19670.6|19799.54|19671.54|19797.13|19669.13|10
1638740320000|2021-12-05 21:38:40|19798.35|19670.35|19789.35|19661.35|19798.35|19670.35|19789.35|19661.35|10
1638740330000|2021-12-05 21:38:50|19787.58|19659.58|19776.42|19648.42|19787.58|19659.58|19776.42|19648.42|10
1638740340000|2021-12-05 21:39:00|19775.89|19647.89|19772.34|19644.34|19775.89|19647.89|19772.34|19644.34|10
1638740350000|2021-12-05 21:39:10|19772.49|19644.49|19773.53|19645.53|19774.13|19646.13|19772.49|19644.49|10
1638740360000|2021-12-05 21:39:20|19773.93|19645.93|19774.82|19646.82|19774.82|19646.82|19773.69|19645.69|10
1638740370000|2021-12-05 21:39:30|19774.95|19646.95|19783.01|19655.01|19783.01|19655.01|19774.95|19646.95|10
1638740380000|2021-12-05 21:39:40|19783.15|19655.15|19781.55|19653.55|19783.15|19655.15|19781.21|19653.21|10
1638740390000|2021-12-05 21:39:50|19780.94|19652.94|19782|19654|19782.21|19654.21|19780.94|19652.94|10
1638740400000|2021-12-05 21:40:00|19782.26|19654.26|19779.84|19651.84|19782.26|19654.26|19779.82|19651.82|10
1638740410000|2021-12-05 21:40:10|19779.54|19651.54|19773.39|19645.39|19779.54|19651.54|19773.39|19645.39|10
1638740420000|2021-12-05 21:40:20|19773.31|19645.31|19769.73|19641.73|19773.31|19645.31|19769.13|19641.13|10
1638740430000|2021-12-05 21:40:30|19769.75|19641.75|19767.76|19639.76|19769.75|19641.75|19767.76|19639.76|10
1638740440000|2021-12-05 21:40:40|19768.23|19640.23|19766.25|19638.25|19768.46|19640.46|19766.25|19638.25|10
1638740450000|2021-12-05 21:40:50|19767.36|19639.36|19768.45|19640.45|19768.45|19640.45|19767.16|19639.16|10
1638740460000|2021-12-05 21:41:00|19768.78|19640.78|19771.82|19643.82|19771.82|19643.82|19767.89|19639.89|10
1638740470000|2021-12-05 21:41:10|19772.01|19644.01|19775.52|19647.52|19775.76|19647.76|19772.01|19644.01|10
1638740480000|2021-12-05 21:41:20|19776.57|19648.57|19783.59|19655.59|19783.59|19655.59|19776.57|19648.57|10
1638740490000|2021-12-05 21:41:30|19784.6|19656.6|19784.91|19656.91|19785.87|19657.87|19784.6|19656.6|9
1638740500000|2021-12-05 21:41:40|19784.72|19656.72|19788.15|19660.15|19789.34|19661.34|19784.51|19656.51|10
1638740510000|2021-12-05 21:41:50|19789.29|19661.29|19794.01|19666.01|19794.01|19666.01|19789.29|19661.29|10
1638740520000|2021-12-05 21:42:00|19794.93|19666.93|19806.05|19678.05|19806.05|19678.05|19794.93|19666.93|10
1638740530000|2021-12-05 21:42:10|19806.18|19678.18|19810.79|19682.79|19810.79|19682.79|19806.18|19678.18|10
1638740540000|2021-12-05 21:42:20|19811.2|19683.2|19814.01|19686.01|19814.01|19686.01|19811.2|19683.2|10
1638740550000|2021-12-05 21:42:30|19814.45|19686.45|19819.04|19691.04|19819.04|19691.04|19814.45|19686.45|9
1638740560000|2021-12-05 21:42:40|19819.18|19691.18|19822.56|19694.56|19822.65|19694.65|19818.91|19690.91|10
1638740570000|2021-12-05 21:42:50|19822.54|19694.54|19830.32|19702.32|19830.32|19702.32|19822.18|19694.18|10
1638740580000|2021-12-05 21:43:00|19831.16|19703.16|19834.69|19706.69|19834.69|19706.69|19830.98|19702.98|9
1638740590000|2021-12-05 21:43:10|19835.38|19707.38|19841.39|19713.39|19841.39|19713.39|19835.38|19707.38|10
1638740600000|2021-12-05 21:43:20|19843.6|19715.6|19850.61|19722.61|19850.61|19722.61|19843.6|19715.6|10
1638740610000|2021-12-05 21:43:30|19851.57|19723.57|19874.83|19746.83|19874.83|19746.83|19851.57|19723.57|10
1638740620000|2021-12-05 21:43:40|19875.26|19747.26|19882.67|19754.67|19882.67|19754.67|19875.26|19747.26|10
1638740630000|2021-12-05 21:43:50|19883.29|19755.29|19886.28|19758.28|19886.56|19758.56|19882.56|19754.56|10
1638740640000|2021-12-05 21:44:00|19887.29|19759.29|19898.84|19770.84|19898.85|19770.85|19887.29|19759.29|10
1638740650000|2021-12-05 21:44:10|19898.18|19770.18|19900.33|19772.33|19900.33|19772.33|19898.18|19770.18|10
1638740660000|2021-12-05 21:44:20|19900.57|19772.57|19902.3|19774.3|19902.3|19774.3|19900.39|19772.39|10
1638740670000|2021-12-05 21:44:30|19904.79|19776.79|19906.37|19778.37|19908.22|19780.22|19904.79|19776.79|10
1638740680000|2021-12-05 21:44:40|19905.55|19777.55|19904.91|19776.91|19906.56|19778.56|19904.65|19776.65|10
1638740690000|2021-12-05 21:44:50|19904.93|19776.93|19905.52|19777.52|19906.92|19778.92|19904.93|19776.93|10
1638740700000|2021-12-05 21:45:00|19905.59|19777.59|19904.89|19776.89|19907.32|19779.32|19904.89|19776.89|10
1638740710000|2021-12-05 21:45:10|19905.25|19777.25|19899.7|19771.7|19905.25|19777.25|19899.7|19771.7|10
1638740720000|2021-12-05 21:45:20|19898.94|19770.94|19899.38|19771.38|19899.96|19771.96|19898.42|19770.42|7
1638740730000|2021-12-05 21:45:30|19900.45|19772.45|19901.52|19773.52|19902.6|19774.6|19900.45|19772.45|8
1638740740000|2021-12-05 21:45:40|19901.5|19773.5|19906.91|19778.91|19907.03|19779.03|19901.5|19773.5|10
1638740750000|2021-12-05 21:45:50|19907.23|19779.23|19907.81|19779.81|19907.86|19779.86|19906.66|19778.66|8
1638740760000|2021-12-05 21:46:00|19908.06|19780.06|19909.63|19781.63|19909.63|19781.63|19908.06|19780.06|10
1638740770000|2021-12-05 21:46:10|19909.41|19781.41|19910.42|19782.42|19910.42|19782.42|19908.51|19780.51|10
1638740780000|2021-12-05 21:46:20|19912.62|19784.62|19916.43|19788.43|19916.43|19788.43|19912.62|19784.62|10
1638740790000|2021-12-05 21:46:30|19918.57|19790.57|19922.98|19794.98|19922.98|19794.98|19918.57|19790.57|9
1638740800000|2021-12-05 21:46:40|19922.83|19794.83|19922.69|19794.69|19923.6|19795.6|19922.28|19794.28|10
1638740810000|2021-12-05 21:46:50|19923.34|19795.34|19927.33|19799.33|19927.33|19799.33|19923.34|19795.34|10
1638740820000|2021-12-05 21:47:00|19929.1|19801.1|19930.36|19802.36|19931.19|19803.19|19928.7|19800.7|10
1638740830000|2021-12-05 21:47:10|19929.78|19801.78|19928.03|19800.03|19929.98|19801.98|19928.02|19800.02|10
1638740840000|2021-12-05 21:47:20|19928.77|19800.77|19924.6|19796.6|19930.02|19802.02|19924.6|19796.6|10
1638740850000|2021-12-05 21:47:30|19922.33|19794.33|19921.75|19793.75|19922.33|19794.33|19920.02|19792.02|9
1638740860000|2021-12-05 21:47:40|19921.81|19793.81|19923.91|19795.91|19923.91|19795.91|19921.28|19793.28|10
1638740870000|2021-12-05 21:47:50|19924.03|19796.03|19927.91|19799.91|19928.22|19800.22|19924.03|19796.03|10
1638740880000|2021-12-05 21:48:00|19929.19|19801.19|19926.4|19798.4|19929.19|19801.19|19926.4|19798.4|10
1638740890000|2021-12-05 21:48:10|19926.59|19798.59|19928.1|19800.1|19928.1|19800.1|19926.39|19798.39|10
1638740900000|2021-12-05 21:48:20|19928.57|19800.57|19932.81|19804.81|19932.81|19804.81|19928.57|19800.57|10
1638740910000|2021-12-05 21:48:30|19933.12|19805.12|19933.4|19805.4|19935.67|19807.67|19933.12|19805.12|10
1638740920000|2021-12-05 21:48:40|19933.01|19805.01|19926.96|19798.96|19933.01|19805.01|19926.96|19798.96|9
1638740930000|2021-12-05 21:48:50|19925.08|19797.08|19922.17|19794.17|19925.08|19797.08|19922.17|19794.17|10
1638740940000|2021-12-05 21:49:00|19921.55|19793.55|19920.54|19792.54|19921.55|19793.55|19919.47|19791.47|9
1638740950000|2021-12-05 21:49:10|19921.71|19793.71|19927.35|19799.35|19927.35|19799.35|19921.71|19793.71|10
1638740960000|2021-12-05 21:49:20|19927.39|19799.39|19930.49|19802.49|19930.49|19802.49|19927.39|19799.39|10
1638740970000|2021-12-05 21:49:30|19931.91|19803.91|19938.58|19810.58|19938.58|19810.58|19931.91|19803.91|10
1638740980000|2021-12-05 21:49:40|19938.69|19810.69|19942.81|19814.81|19943.06|19815.06|19938.69|19810.69|10
1638740990000|2021-12-05 21:49:50|19941.79|19813.79|19945.2|19817.2|19945.2|19817.2|19941.79|19813.79|10
1638741000000|2021-12-05 21:50:00|19946.1|19818.1|19944.99|19816.99|19947.96|19819.96|19944.99|19816.99|10
1638741010000|2021-12-05 21:50:10|19944.02|19816.02|19940.55|19812.55|19944.02|19816.02|19940.34|19812.34|10
1638741020000|2021-12-05 21:50:20|19940.85|19812.85|19935.9|19807.9|19941.08|19813.08|19935.9|19807.9|10
1638741030000|2021-12-05 21:50:30|19934.28|19806.28|19928.31|19800.31|19934.28|19806.28|19927.82|19799.82|9
1638741040000|2021-12-05 21:50:40|19928.42|19800.42|19925.19|19797.19|19928.67|19800.67|19925.19|19797.19|10
1638741050000|2021-12-05 21:50:50|19923.28|19795.28|19919.46|19791.46|19923.28|19795.28|19919.31|19791.31|10
1638741060000|2021-12-05 21:51:00|19920.08|19792.08|19918.49|19790.49|19920.48|19792.48|19918.49|19790.49|10
1638741070000|2021-12-05 21:51:10|19919.15|19791.15|19920.84|19792.84|19920.84|19792.84|19917.94|19789.94|9
1638741080000|2021-12-05 21:51:20|19920.06|19792.06|19924.13|19796.13|19924.55|19796.55|19920.06|19792.06|10
1638741090000|2021-12-05 21:51:30|19923.69|19795.69|19922.98|19794.98|19923.69|19795.69|19920.7|19792.7|9
1638741100000|2021-12-05 21:51:40|19922.88|19794.88|19921.72|19793.72|19923.54|19795.54|19921.72|19793.72|9
1638741110000|2021-12-05 21:51:50|19921.45|19793.45|19910.43|19782.43|19921.45|19793.45|19910.43|19782.43|10
1638741120000|2021-12-05 21:52:00|19910.92|19782.92|19903.9|19775.9|19910.92|19782.92|19903.9|19775.9|10
1638741130000|2021-12-05 21:52:10|19903.84|19775.84|19900.63|19772.63|19903.95|19775.95|19900.63|19772.63|10
1638741140000|2021-12-05 21:52:20|19900.08|19772.08|19897.73|19769.73|19900.08|19772.08|19897.22|19769.22|10
1638741150000|2021-12-05 21:52:30|19897.36|19769.36|19894.8|19766.8|19897.36|19769.36|19894.59|19766.59|10
1638741160000|2021-12-05 21:52:40|19894.95|19766.95|19891.86|19763.86|19894.95|19766.95|19890.74|19762.74|10
1638741170000|2021-12-05 21:52:50|19887.86|19759.86|19892.89|19764.89|19892.89|19764.89|19887.86|19759.86|10
1638741180000|2021-12-05 21:53:00|19893.12|19765.12|19900.51|19772.51|19900.51|19772.51|19893.12|19765.12|10
1638741190000|2021-12-05 21:53:10|19900.88|19772.88|19905.41|19777.41|19905.92|19777.92|19900.88|19772.88|10
1638741200000|2021-12-05 21:53:20|19907.13|19779.13|19915.23|19787.23|19915.23|19787.23|19907.13|19779.13|10
1638741210000|2021-12-05 21:53:30|19916.34|19788.34|19916.46|19788.46|19917.41|19789.41|19916.11|19788.11|8
1638741220000|2021-12-05 21:53:40|19915.98|19787.98|19915.56|19787.56|19916.67|19788.67|19915.13|19787.13|10
1638741230000|2021-12-05 21:53:50|19915.97|19787.97|19922.19|19794.19|19922.34|19794.34|19915.97|19787.97|10
1638741240000|2021-12-05 21:54:00|19922.62|19794.62|19925.29|19797.29|19927.54|19799.54|19922.62|19794.62|10
1638741250000|2021-12-05 21:54:10|19924.66|19796.66|19924.16|19796.16|19925.75|19797.75|19924.16|19796.16|10
1638741260000|2021-12-05 21:54:20|19924.34|19796.34|19935.44|19807.44|19935.44|19807.44|19923.76|19795.76|10
1638741270000|2021-12-05 21:54:30|19935.53|19807.53|19930.79|19802.79|19937.65|19809.65|19930.79|19802.79|10
1638741280000|2021-12-05 21:54:40|19929.86|19801.86|19929.77|19801.77|19930.2|19802.2|19929.32|19801.32|10
1638741290000|2021-12-05 21:54:50|19929.39|19801.39|19929.21|19801.21|19929.39|19801.39|19928.84|19800.84|9
1638741300000|2021-12-05 21:55:00|19928.56|19800.56|19930.88|19802.88|19931.15|19803.15|19928.56|19800.56|9
1638741310000|2021-12-05 21:55:10|19931.64|19803.64|19932.71|19804.71|19933.7|19805.7|19931.16|19803.16|10
1638741320000|2021-12-05 21:55:20|19932.39|19804.39|19919.42|19791.42|19932.39|19804.39|19919.42|19791.42|10
1638741330000|2021-12-05 21:55:30|19917.46|19789.46|19925.01|19797.01|19925.01|19797.01|19916.74|19788.74|10
1638741340000|2021-12-05 21:55:40|19925.96|19797.96|19928.37|19800.37|19929.38|19801.38|19925.96|19797.96|10
1638741350000|2021-12-05 21:55:50|19927.4|19799.4|19927.78|19799.78|19928.02|19800.02|19926.87|19798.87|10
1638741360000|2021-12-05 21:56:00|19927.38|19799.38|19930.7|19802.7|19930.7|19802.7|19927.38|19799.38|10
1638741370000|2021-12-05 21:56:10|19931.05|19803.05|19929.14|19801.14|19933.03|19805.03|19929.14|19801.14|9
1638741380000|2021-12-05 21:56:20|19925.73|19797.73|19921.27|19793.27|19925.73|19797.73|19921.27|19793.27|10
1638741390000|2021-12-05 21:56:30|19921.25|19793.25|19922.4|19794.4|19923.43|19795.43|19921.25|19793.25|10
1638741400000|2021-12-05 21:56:40|19923.54|19795.54|19927.02|19799.02|19927.02|19799.02|19923.54|19795.54|10
1638741410000|2021-12-05 21:56:50|19927.8|19799.8|19933.33|19805.33|19933.33|19805.33|19927.8|19799.8|10
1638741420000|2021-12-05 21:57:00|19933.86|19805.86|19932.87|19804.87|19933.96|19805.96|19932.66|19804.66|10
1638741430000|2021-12-05 21:57:10|19932.85|19804.85|19932.53|19804.53|19932.85|19804.85|19932.16|19804.16|10
1638741440000|2021-12-05 21:57:20|19932.79|19804.79|19933.2|19805.2|19933.46|19805.46|19932.47|19804.47|10
1638741450000|2021-12-05 21:57:30|19933.38|19805.38|19934.63|19806.63|19934.63|19806.63|19933.1|19805.1|10
1638741460000|2021-12-05 21:57:40|19934.56|19806.56|19934.74|19806.74|19935.54|19807.54|19934.56|19806.56|10
1638741470000|2021-12-05 21:57:50|19934.79|19806.79|19937.7|19809.7|19938.86|19810.86|19934.68|19806.68|10
1638741480000|2021-12-05 21:58:00|19938.1|19810.1|19937.63|19809.63|19938.1|19810.1|19937.33|19809.33|10
1638741490000|2021-12-05 21:58:10|19938.07|19810.07|19939.94|19811.94|19939.96|19811.96|19938.07|19810.07|10
1638741500000|2021-12-05 21:58:20|19939.8|19811.8|19939.46|19811.46|19940|19812|19939.12|19811.12|10
1638741510000|2021-12-05 21:58:30|19940.44|19812.44|19941.52|19813.52|19941.57|19813.57|19940.27|19812.27|10
1638741520000|2021-12-05 21:58:40|19940.28|19812.28|19941.16|19813.16|19941.16|19813.16|19939.56|19811.56|10
1638741530000|2021-12-05 21:58:50|19939.81|19811.81|19941.35|19813.35|19941.48|19813.48|19939.81|19811.81|10
1638741540000|2021-12-05 21:59:00|19941.72|19813.72|19942.71|19814.71|19944.33|19816.33|19941.72|19813.72|10
1638741550000|2021-12-05 21:59:10|19942.32|19814.32|19933.86|19805.86|19942.32|19814.32|19933.86|19805.86|10
1638741560000|2021-12-05 21:59:20|19935.17|19807.17|19936.44|19808.44|19936.79|19808.79|19935.17|19807.17|10
1638741570000|2021-12-05 21:59:30|19933.94|19805.94|19928.62|19800.62|19933.94|19805.94|19928.46|19800.46|10
1638741580000|2021-12-05 21:59:40|19928.98|19800.98|19923.6|19795.6|19930.15|19802.15|19923.6|19795.6|10
1638741590000|2021-12-05 21:59:50|19923.36|19795.36|19916.63|19788.63|19923.36|19795.36|19916.63|19788.63|9
1638741600000|2021-12-05 22:00:00|19916.47|19788.47|19917.41|19789.41|19917.41|19789.41|19916.35|19788.35|10
1638741610000|2021-12-05 22:00:10|19919.95|19791.95|19925.33|19797.33|19925.33|19797.33|19919.95|19791.95|10
1638741620000|2021-12-05 22:00:20|19926.02|19798.02|19926.56|19798.56|19927.51|19799.51|19926.02|19798.02|10
1638741630000|2021-12-05 22:00:30|19925.68|19797.68|19921.88|19793.88|19926.88|19798.88|19921.88|19793.88|10
1638741640000|2021-12-05 22:00:40|19921.54|19793.54|19922.26|19794.26|19922.63|19794.63|19921.37|19793.37|10
1638741650000|2021-12-05 22:00:50|19922.41|19794.41|19925.65|19797.65|19925.65|19797.65|19922.41|19794.41|10
1638741660000|2021-12-05 22:01:00|19924.64|19796.64|19912.66|19784.66|19924.64|19796.64|19912.66|19784.66|10
1638741670000|2021-12-05 22:01:10|19911.67|19783.67|19904.47|19784.47|19911.67|19787.39|19904.47|19782.77|9
1638741680000|2021-12-05 22:01:20|19904.36|19784.36|19905.56|19785.56|19907.08|19787.08|19904.36|19784.36|10
1638741690000|2021-12-05 22:01:30|19904.38|19784.38|19888.34|19768.34|19904.38|19784.38|19888.34|19768.34|10
1638741700000|2021-12-05 22:01:40|19887.22|19767.22|19874.61|19754.61|19887.22|19767.22|19874.61|19754.61|10
1638741710000|2021-12-05 22:01:50|19873.83|19753.83|19865.39|19745.39|19873.83|19753.83|19865.39|19745.39|10
1638741720000|2021-12-05 22:02:00|19865.69|19745.69|19864.8|19744.8|19865.69|19745.69|19862.15|19742.15|10
1638741730000|2021-12-05 22:02:10|19866.03|19746.03|19868.34|19748.34|19868.34|19748.34|19865.28|19745.28|10
1638741740000|2021-12-05 22:02:20|19869.47|19749.47|19865.73|19745.73|19869.47|19749.47|19865.69|19745.69|10
1638741750000|2021-12-05 22:02:30|19864.32|19744.32|19862.64|19742.64|19864.32|19744.32|19862.64|19742.64|9
1638741760000|2021-12-05 22:02:40|19862.92|19742.92|19861|19741|19862.92|19742.92|19861|19741|10
1638741770000|2021-12-05 22:02:50|19860.08|19740.08|19856.64|19736.64|19860.08|19740.08|19856.64|19736.64|10
1638741780000|2021-12-05 22:03:00|19856.43|19736.43|19853.82|19733.82|19856.43|19736.43|19853.82|19733.82|10
1638741790000|2021-12-05 22:03:10|19853.12|19733.12|19851.45|19731.45|19853.12|19733.12|19851.45|19731.45|10
1638741800000|2021-12-05 22:03:20|19852.2|19732.2|19851.64|19731.64|19852.67|19732.67|19851.64|19731.64|10
1638741810000|2021-12-05 22:03:30|19851.57|19731.57|19851.94|19731.94|19853.14|19733.14|19851.07|19731.07|10
1638741820000|2021-12-05 22:03:40|19851.64|19731.64|19846.83|19726.83|19851.64|19731.64|19846.83|19726.83|10
1638741830000|2021-12-05 22:03:50|19846.36|19726.36|19844.24|19724.24|19846.36|19726.36|19844.08|19724.08|10
1638741840000|2021-12-05 22:04:00|19844.08|19724.08|19844.59|19724.59|19844.75|19724.75|19843.92|19723.92|10
1638741850000|2021-12-05 22:04:10|19844.68|19724.68|19859.1|19739.1|19859.12|19739.12|19844.57|19724.57|10
1638741860000|2021-12-05 22:04:20|19859.63|19739.63|19864.73|19744.73|19864.73|19744.73|19859.63|19739.63|10
1638741870000|2021-12-05 22:04:30|19864.18|19744.18|19851.9|19731.9|19864.18|19744.18|19851.9|19731.9|10
1638741880000|2021-12-05 22:04:40|19849.84|19729.84|19842.99|19722.99|19849.84|19729.84|19842.99|19722.99|10
1638741890000|2021-12-05 22:04:50|19843.59|19723.59|19840.1|19720.1|19843.59|19723.59|19839.74|19719.74|9
1638741900000|2021-12-05 22:05:00|19839.96|19719.96|19832.54|19712.54|19840.1|19720.1|19832.54|19712.54|10
1638741910000|2021-12-05 22:05:10|19832.49|19712.49|19830.67|19710.67|19832.49|19712.49|19830.54|19710.54|9
1638741920000|2021-12-05 22:05:20|19831.85|19711.85|19833|19713|19833.11|19713.11|19831.14|19711.14|9
1638741930000|2021-12-05 22:05:30|19833.71|19713.71|19835.42|19715.42|19835.42|19715.42|19833.57|19713.57|10
1638741940000|2021-12-05 22:05:40|19836.2|19716.2|19835.8|19715.8|19837.03|19717.03|19835.8|19715.8|10
1638741950000|2021-12-05 22:05:50|19835.24|19715.24|19836.59|19716.59|19837.09|19717.09|19835.24|19715.24|10
1638741960000|2021-12-05 22:06:00|19836.5|19716.5|19834.5|19714.5|19837.58|19717.58|19834.49|19714.49|9
1638741970000|2021-12-05 22:06:10|19834.54|19714.54|19831.01|19711.01|19834.54|19714.54|19830.77|19710.77|9
1638741980000|2021-12-05 22:06:20|19830.76|19710.76|19833.6|19713.6|19833.6|19713.6|19830.76|19710.76|10
1638741990000|2021-12-05 22:06:30|19834.11|19714.11|19836.84|19716.84|19837.04|19717.04|19834.11|19714.11|10
1638742000000|2021-12-05 22:06:40|19835.82|19715.82|19836.17|19716.17|19836.54|19716.54|19835.38|19715.38|10
1638742010000|2021-12-05 22:06:50|19836.37|19716.37|19837.07|19717.07|19837.07|19717.07|19836.14|19716.14|8
1638742020000|2021-12-05 22:07:00|19837.21|19717.21|19836.12|19716.12|19837.52|19717.52|19835.57|19715.57|10
1638742030000|2021-12-05 22:07:10|19836.08|19716.08|19839.11|19719.11|19839.15|19719.15|19836.08|19716.08|9
1638742040000|2021-12-05 22:07:20|19840.25|19720.25|19840.78|19720.78|19842.12|19722.12|19840.25|19720.25|10
1638742050000|2021-12-05 22:07:30|19840.68|19720.68|19841.84|19721.84|19842.16|19722.16|19840.1|19720.1|10
1638742060000|2021-12-05 22:07:40|19841.93|19721.93|19841.61|19721.61|19843.12|19723.12|19841.51|19721.51|10
1638742070000|2021-12-05 22:07:50|19840.48|19720.48|19839.23|19719.23|19840.48|19720.48|19839.08|19719.08|9
1638742080000|2021-12-05 22:08:00|19839.08|19719.08|19837.02|19717.02|19839.08|19719.08|19836.66|19716.66|10
1638742090000|2021-12-05 22:08:10|19837.31|19717.31|19837.26|19717.26|19837.51|19717.51|19836.91|19716.91|10
1638742100000|2021-12-05 22:08:20|19837.12|19717.12|19835|19715|19837.42|19717.42|19834.99|19714.99|10
1638742110000|2021-12-05 22:08:30|19835.1|19715.1|19828.7|19708.7|19835.1|19715.1|19828.65|19708.65|10
1638742120000|2021-12-05 22:08:40|19827.62|19707.62|19821.68|19701.68|19827.62|19707.62|19820.47|19700.47|10
1638742130000|2021-12-05 22:08:50|19822.27|19702.27|19824.44|19704.44|19824.88|19704.88|19822.27|19702.27|10
1638742140000|2021-12-05 22:09:00|19824.19|19704.19|19824.84|19704.84|19825.88|19705.88|19824.19|19704.19|10
1638742150000|2021-12-05 22:09:10|19825.13|19705.13|19818.66|19698.66|19825.17|19705.17|19818.66|19698.66|10
1638742160000|2021-12-05 22:09:20|19819.05|19699.05|19807.91|19687.91|19819.05|19699.05|19807.91|19687.91|10
1638742170000|2021-12-05 22:09:30|19806.03|19686.03|19799.8|19679.8|19806.03|19686.03|19799.64|19679.64|10
1638742180000|2021-12-05 22:09:40|19799.04|19679.04|19796.92|19676.92|19799.04|19679.04|19796.78|19676.78|10
1638742190000|2021-12-05 22:09:50|19796.96|19676.96|19792.97|19672.97|19796.96|19676.96|19792.97|19672.97|10
1638742200000|2021-12-05 22:10:00|19792.36|19672.36|19787.53|19667.53|19792.36|19672.36|19787.53|19667.53|10
1638742210000|2021-12-05 22:10:10|19786.03|19666.03|19781.96|19661.96|19786.03|19666.03|19781.96|19661.96|10
1638742220000|2021-12-05 22:10:20|19781.66|19661.66|19781.97|19661.97|19783.03|19663.03|19781.45|19661.45|9
1638742230000|2021-12-05 22:10:30|19782.01|19662.01|19780.74|19660.74|19782.08|19662.08|19780.05|19660.05|10
1638742240000|2021-12-05 22:10:40|19780.42|19660.42|19773.89|19653.89|19780.42|19660.42|19773.75|19653.75|10
1638742250000|2021-12-05 22:10:50|19773.33|19653.33|19772.11|19652.11|19773.33|19653.33|19770.3|19650.3|10
1638742260000|2021-12-05 22:11:00|19772.01|19652.01|19772.58|19652.58|19773.08|19653.08|19772.01|19652.01|10
1638742270000|2021-12-05 22:11:10|19772.15|19652.15|19770.91|19650.91|19772.15|19652.15|19769.71|19649.71|10
1638742280000|2021-12-05 22:11:20|19770.44|19650.44|19767.43|19647.43|19770.52|19650.52|19767.43|19647.43|10
1638742290000|2021-12-05 22:11:30|19767.01|19647.01|19765.37|19645.37|19767.01|19647.01|19765.34|19645.34|10
1638742300000|2021-12-05 22:11:40|19765.12|19645.12|19762.54|19642.54|19765.8|19645.8|19762.54|19642.54|10
1638742310000|2021-12-05 22:11:50|19762.48|19642.48|19760.46|19640.46|19762.48|19642.48|19758.21|19638.21|10
1638742320000|2021-12-05 22:12:00|19760.66|19640.66|19767.47|19647.47|19767.47|19647.47|19760.66|19640.66|10
1638742330000|2021-12-05 22:12:10|19767.04|19647.04|19767.27|19647.27|19767.31|19647.31|19765.51|19645.51|10
1638742340000|2021-12-05 22:12:20|19767.58|19647.58|19770.28|19650.28|19770.39|19650.39|19767.58|19647.58|9
1638742350000|2021-12-05 22:12:30|19770.63|19650.63|19775.01|19655.01|19775.01|19655.01|19770.63|19650.63|10
1638742360000|2021-12-05 22:12:40|19774.93|19654.93|19776.32|19656.32|19777.15|19657.15|19774.93|19654.93|10
1638742370000|2021-12-05 22:12:50|19775.98|19655.98|19776.8|19656.8|19777.43|19657.43|19775|19655|9
1638742380000|2021-12-05 22:13:00|19776.38|19656.38|19775.44|19655.44|19778.2|19658.2|19775.44|19655.44|9
1638742390000|2021-12-05 22:13:10|19775.24|19655.24|19773.53|19653.53|19775.24|19655.24|19772.78|19652.78|10
1638742400000|2021-12-05 22:13:20|19773.37|19653.37|19775.56|19655.56|19775.56|19655.56|19773.27|19653.27|10
1638742410000|2021-12-05 22:13:30|19775.09|19655.09|19771.44|19651.44|19776.41|19656.41|19771.44|19651.44|10
1638742420000|2021-12-05 22:13:40|19771.11|19651.11|19767.22|19647.22|19771.11|19651.11|19767.22|19647.22|10
1638742430000|2021-12-05 22:13:50|19766.77|19646.77|19758.69|19638.69|19766.77|19646.77|19758.69|19638.69|10
1638742440000|2021-12-05 22:14:00|19757.52|19637.52|19753.77|19633.77|19757.52|19637.52|19753.45|19633.45|9
1638742450000|2021-12-05 22:14:10|19753.17|19633.17|19752.91|19632.91|19754.54|19634.54|19752.91|19632.91|10
1638742460000|2021-12-05 22:14:20|19752.65|19632.65|19745.8|19625.8|19752.65|19632.65|19745.8|19625.8|10
1638742470000|2021-12-05 22:14:30|19745.56|19625.56|19743.33|19623.33|19745.56|19625.56|19742.99|19622.99|10
1638742480000|2021-12-05 22:14:40|19743.29|19623.29|19742.69|19622.69|19743.91|19623.91|19742.69|19622.69|10
1638742490000|2021-12-05 22:14:50|19743.54|19623.54|19741.18|19621.18|19743.54|19623.54|19740.58|19620.58|10
1638742500000|2021-12-05 22:15:00|19741.09|19621.09|19738.99|19618.99|19741.44|19621.44|19738.99|19618.99|10
1638742510000|2021-12-05 22:15:10|19738.95|19618.95|19737.99|19617.99|19738.95|19618.95|19737.08|19617.08|10
1638742520000|2021-12-05 22:15:20|19738.43|19618.43|19745.35|19625.35|19745.35|19625.35|19738.43|19618.43|10
1638742530000|2021-12-05 22:15:30|19745.78|19625.78|19759.72|19639.72|19759.72|19639.72|19745.78|19625.78|10
1638742540000|2021-12-05 22:15:40|19760.47|19640.47|19772.57|19652.57|19772.57|19652.57|19760.47|19640.47|10
1638742550000|2021-12-05 22:15:50|19774.7|19654.7|19787.7|19667.7|19787.7|19667.7|19774.7|19654.7|10
1638742560000|2021-12-05 22:16:00|19788.07|19668.07|19796.47|19676.47|19796.47|19676.47|19788.07|19668.07|10
1638742570000|2021-12-05 22:16:10|19796.84|19676.84|19802.49|19682.49|19804.23|19684.23|19796.84|19676.84|10
1638742580000|2021-12-05 22:16:20|19802.79|19682.79|19806.29|19686.29|19806.29|19686.29|19802.79|19682.79|10
1638742590000|2021-12-05 22:16:30|19806.64|19686.64|19815.17|19695.17|19815.17|19695.17|19805.93|19685.93|10
1638742600000|2021-12-05 22:16:40|19815.68|19695.68|19821.92|19701.92|19821.92|19701.92|19815.68|19695.68|10
1638742610000|2021-12-05 22:16:50|19822.33|19702.33|19826.52|19706.52|19826.52|19706.52|19822.33|19702.33|10
1638742620000|2021-12-05 22:17:00|19827.57|19707.57|19824.19|19704.19|19828.75|19708.75|19824.19|19704.19|10
1638742630000|2021-12-05 22:17:10|19823.86|19703.86|19814.8|19694.8|19823.86|19703.86|19814.8|19694.8|9
1638742640000|2021-12-05 22:17:20|19813.95|19693.95|19812.8|19692.8|19813.95|19693.95|19812.02|19692.02|10
1638742650000|2021-12-05 22:17:30|19812.47|19692.47|19812.72|19692.72|19812.98|19692.98|19809.68|19689.68|10
1638742660000|2021-12-05 22:17:40|19812.33|19692.33|19812.12|19692.12|19813.02|19693.02|19811.93|19691.93|10
1638742670000|2021-12-05 22:17:50|19812.26|19692.26|19823.43|19703.43|19823.43|19703.43|19812.13|19692.13|10
1638742680000|2021-12-05 22:18:00|19824.84|19704.84|19832.64|19712.64|19832.64|19712.64|19824.84|19704.84|10
1638742690000|2021-12-05 22:18:10|19833.47|19713.47|19832.07|19712.07|19834.92|19714.92|19832.07|19712.07|10
1638742700000|2021-12-05 22:18:20|19832.23|19712.23|19842.23|19722.23|19842.23|19722.23|19832.23|19712.23|10
1638742710000|2021-12-05 22:18:30|19842.12|19722.12|19849|19729|19849.54|19729.54|19842.12|19722.12|10
1638742720000|2021-12-05 22:18:40|19848.51|19728.51|19853.99|19733.99|19854.45|19734.45|19848.05|19728.05|10
1638742730000|2021-12-05 22:18:50|19854.53|19734.53|19857.46|19737.46|19857.46|19737.46|19854.41|19734.41|10
1638742740000|2021-12-05 22:19:00|19857.93|19737.93|19859.24|19739.24|19859.25|19739.25|19857.93|19737.93|10
1638742750000|2021-12-05 22:19:10|19859.18|19739.18|19858.67|19738.67|19859.69|19739.69|19858.67|19738.67|9
1638742760000|2021-12-05 22:19:20|19857.58|19737.58|19855.57|19735.57|19857.58|19737.58|19855.22|19735.22|10
1638742770000|2021-12-05 22:19:30|19857.01|19737.01|19860.3|19740.3|19860.3|19740.3|19856.15|19736.15|10
1638742780000|2021-12-05 22:19:40|19861.45|19741.45|19867.45|19747.45|19867.45|19747.45|19861.45|19741.45|10
1638742790000|2021-12-05 22:19:50|19867.69|19747.69|19873.53|19753.53|19873.53|19753.53|19867.69|19747.69|10
1638742800000|2021-12-05 22:20:00|19873.6|19753.6|19880.08|19760.08|19880.08|19760.08|19873.6|19753.6|10
1638742810000|2021-12-05 22:20:10|19880.03|19760.03|19873.41|19753.41|19880.03|19760.03|19872.26|19752.26|10
1638742820000|2021-12-05 22:20:20|19872.53|19752.53|19859.23|19739.23|19872.53|19752.53|19859.23|19739.23|10
1638742830000|2021-12-05 22:20:30|19859.26|19739.26|19860.37|19740.37|19861.49|19741.49|19858.21|19738.21|9
1638742840000|2021-12-05 22:20:40|19861|19741|19868.68|19748.68|19868.68|19748.68|19861|19741|10
1638742850000|2021-12-05 22:20:50|19868.91|19748.91|19873.04|19753.04|19873.04|19753.04|19868.91|19748.91|9
1638742860000|2021-12-05 22:21:00|19872.96|19752.96|19876.09|19756.09|19876.09|19756.09|19872.96|19752.96|10
1638742870000|2021-12-05 22:21:10|19876.41|19756.41|19878.92|19758.92|19878.92|19758.92|19876.41|19756.41|10
1638742880000|2021-12-05 22:21:20|19879.2|19759.2|19881.25|19761.25|19881.25|19761.25|19879.2|19759.2|10
1638742890000|2021-12-05 22:21:30|19881.09|19761.09|19882.01|19762.01|19882.42|19762.42|19881.09|19761.09|9
1638742900000|2021-12-05 22:21:40|19882.42|19762.42|19871.4|19751.4|19882.42|19762.42|19871.4|19751.4|10
1638742910000|2021-12-05 22:21:50|19871.1|19751.1|19860.66|19740.66|19871.1|19751.1|19860.66|19740.66|10
1638742920000|2021-12-05 22:22:00|19859.99|19739.99|19850.38|19730.38|19860.01|19740.01|19850.38|19730.38|10
1638742930000|2021-12-05 22:22:10|19850.53|19730.53|19845.5|19725.5|19850.65|19730.65|19845.5|19725.5|9
1638742940000|2021-12-05 22:22:20|19845.29|19725.29|19841.57|19721.57|19845.33|19725.33|19841.57|19721.57|9
1638742950000|2021-12-05 22:22:30|19841.38|19721.38|19840.43|19720.43|19841.38|19721.38|19840.43|19720.43|8
1638742960000|2021-12-05 22:22:40|19840.23|19720.23|19841.58|19721.58|19841.58|19721.58|19838.86|19718.86|10
1638742970000|2021-12-05 22:22:50|19840.6|19720.6|19850.27|19730.27|19850.27|19730.27|19840.6|19720.6|10
1638742980000|2021-12-05 22:23:00|19851.66|19731.66|19858.83|19738.83|19859.37|19739.37|19851.66|19731.66|10
1638742990000|2021-12-05 22:23:10|19857.98|19737.98|19859.62|19739.62|19859.62|19739.62|19856.7|19736.7|9
1638743000000|2021-12-05 22:23:20|19861.15|19741.15|19870.89|19750.89|19870.89|19750.89|19861.15|19741.15|10
1638743010000|2021-12-05 22:23:30|19871.15|19751.15|19872.74|19752.74|19872.74|19752.74|19871.15|19751.15|10
1638743020000|2021-12-05 22:23:40|19876.51|19756.51|19877.31|19757.31|19877.61|19757.61|19875.32|19755.32|10
1638743030000|2021-12-05 22:23:50|19877.94|19757.94|19879.43|19759.43|19879.43|19759.43|19877.94|19757.94|10
1638743040000|2021-12-05 22:24:00|19879.5|19759.5|19875.14|19755.14|19879.88|19759.88|19875.14|19755.14|10
1638743050000|2021-12-05 22:24:10|19874.19|19754.19|19865.66|19745.66|19874.19|19754.19|19865.66|19745.66|10
1638743060000|2021-12-05 22:24:20|19865.08|19745.08|19857.16|19737.16|19865.08|19745.08|19856.71|19736.71|10
1638743070000|2021-12-05 22:24:30|19857.15|19737.15|19863.22|19743.22|19863.22|19743.22|19857.15|19737.15|10
1638743080000|2021-12-05 22:24:40|19863.31|19743.31|19869.02|19749.02|19869.02|19749.02|19863.31|19743.31|10
1638743090000|2021-12-05 22:24:50|19868.85|19748.85|19877.13|19757.13|19877.13|19757.13|19868.85|19748.85|10
1638743100000|2021-12-05 22:25:00|19879.36|19759.36|19881.51|19761.51|19881.51|19761.51|19879.36|19759.36|9
1638743110000|2021-12-05 22:25:10|19880.97|19760.97|19881.47|19761.47|19883.89|19763.89|19880.97|19760.97|10
1638743120000|2021-12-05 22:25:20|19882.82|19762.82|19878.91|19758.91|19882.82|19762.82|19878.88|19758.88|10
1638743130000|2021-12-05 22:25:30|19878.83|19758.83|19884.07|19764.07|19884.07|19764.07|19878.83|19758.83|10
1638743140000|2021-12-05 22:25:40|19883.49|19763.49|19888.55|19768.55|19888.55|19768.55|19883.49|19763.49|10
1638743150000|2021-12-05 22:25:50|19888.75|19768.75|19892.95|19772.95|19893.42|19773.42|19888.75|19768.75|9
1638743160000|2021-12-05 22:26:00|19894.06|19774.06|19897.18|19777.18|19897.18|19777.18|19894.06|19774.06|10
1638743170000|2021-12-05 22:26:10|19897.55|19777.55|19898.78|19778.78|19898.78|19778.78|19897.55|19777.55|9
1638743180000|2021-12-05 22:26:20|19898.42|19778.42|19901.16|19781.16|19901.16|19781.16|19898.42|19778.42|8
1638743190000|2021-12-05 22:26:30|19901.86|19781.86|19901.65|19781.65|19901.88|19781.88|19901.21|19781.21|10
1638743200000|2021-12-05 22:26:40|19901.44|19781.44|19899.85|19779.85|19901.77|19781.77|19899.85|19779.85|9
1638743210000|2021-12-05 22:26:50|19899.63|19779.63|19900.6|19780.6|19900.6|19780.6|19899.63|19779.63|10
1638743220000|2021-12-05 22:27:00|19900.09|19780.09|19901.04|19781.04|19901.16|19781.16|19899.32|19779.32|10
1638743230000|2021-12-05 22:27:10|19901.24|19781.24|19901.88|19781.88|19902.37|19782.37|19901.05|19781.05|9
1638743240000|2021-12-05 22:27:20|19902.51|19782.51|19903.84|19783.84|19903.84|19783.84|19901.84|19781.84|10
1638743250000|2021-12-05 22:27:30|19904.26|19784.26|19907.85|19787.85|19907.85|19787.85|19904.26|19784.26|10
1638743260000|2021-12-05 22:27:40|19907.62|19787.62|19908.81|19788.81|19908.95|19788.95|19907.62|19787.62|10
1638743270000|2021-12-05 22:27:50|19909.22|19789.22|19909.6|19789.6|19909.73|19789.73|19908.8|19788.8|10
1638743280000|2021-12-05 22:28:00|19909.8|19789.8|19909.89|19789.89|19910.49|19790.49|19909.8|19789.8|9
1638743290000|2021-12-05 22:28:10|19908.51|19788.51|19899.08|19779.08|19909.57|19789.57|19899.08|19779.08|10
1638743300000|2021-12-05 22:28:20|19899.05|19779.05|19894.45|19774.45|19899.05|19779.05|19894.25|19774.25|10
1638743310000|2021-12-05 22:28:30|19894.03|19774.03|19895.54|19775.54|19896.06|19776.06|19894.03|19774.03|10
1638743320000|2021-12-05 22:28:40|19895.42|19775.42|19895.91|19775.91|19896.88|19776.88|19894.97|19774.97|9
1638743330000|2021-12-05 22:28:50|19895.53|19775.53|19896.96|19776.96|19897.32|19777.32|19895.36|19775.36|10
1638743340000|2021-12-05 22:29:00|19895.83|19775.83|19893.27|19773.27|19897.31|19777.31|19893.27|19773.27|10
1638743350000|2021-12-05 22:29:10|19893.41|19773.41|19891.73|19771.73|19893.44|19773.44|19891.55|19771.55|10
1638743360000|2021-12-05 22:29:20|19891.48|19771.48|19893.97|19773.97|19893.97|19773.97|19891.48|19771.48|10
1638743370000|2021-12-05 22:29:30|19893.69|19773.69|19899.46|19779.46|19899.46|19779.46|19893.69|19773.69|10
1638743380000|2021-12-05 22:29:40|19901.05|19781.05|19904.73|19784.73|19904.73|19784.73|19901.05|19781.05|10
1638743390000|2021-12-05 22:29:50|19904.78|19784.78|19904.19|19784.19|19905.38|19785.38|19903.92|19783.92|10
1638743400000|2021-12-05 22:30:00|19904.5|19784.5|19905.37|19785.37|19906.71|19786.71|19904.44|19784.44|10
1638743410000|2021-12-05 22:30:10|19905.42|19785.42|19906.12|19786.12|19906.62|19786.62|19905.42|19785.42|10
1638743420000|2021-12-05 22:30:20|19906.43|19786.43|19907.78|19787.78|19907.81|19787.81|19906.43|19786.43|9
1638743430000|2021-12-05 22:30:30|19907.7|19787.7|19905.76|19785.76|19908.54|19788.54|19905.76|19785.76|10
1638743440000|2021-12-05 22:30:40|19906.01|19786.01|19906.94|19786.94|19906.97|19786.97|19905.94|19785.94|9
1638743450000|2021-12-05 22:30:50|19906.97|19786.97|19904.42|19784.42|19906.97|19786.97|19904.16|19784.16|9
1638743460000|2021-12-05 22:31:00|19904.56|19784.56|19904.59|19784.59|19906.35|19786.35|19904.56|19784.56|10
1638743470000|2021-12-05 22:31:10|19904.96|19784.96|19901.58|19781.58|19905.19|19785.19|19901.29|19781.29|10
1638743480000|2021-12-05 22:31:20|19901.5|19781.5|19900.39|19780.39|19901.5|19781.5|19900.39|19780.39|9
1638743490000|2021-12-05 22:31:30|19899.8|19779.8|19899.45|19779.45|19900.28|19780.28|19899.16|19779.16|9
1638743500000|2021-12-05 22:31:40|19899.46|19779.46|19898.35|19778.35|19899.67|19779.67|19898.32|19778.32|10
1638743510000|2021-12-05 22:31:50|19898.89|19778.89|19898.16|19778.16|19898.89|19778.89|19898.16|19778.16|7
1638743520000|2021-12-05 22:32:00|19897.69|19777.69|19897.76|19777.76|19898.74|19778.74|19897.54|19777.54|9
1638743530000|2021-12-05 22:32:10|19897.5|19777.5|19896.54|19776.54|19897.5|19777.5|19896.3|19776.3|10
1638743540000|2021-12-05 22:32:20|19896.63|19776.63|19897.38|19777.38|19897.38|19777.38|19896.63|19776.63|9
1638743550000|2021-12-05 22:32:30|19897.78|19777.78|19896.76|19776.76|19897.78|19777.78|19896.76|19776.76|10
1638743560000|2021-12-05 22:32:40|19895.86|19775.86|19892.94|19772.94|19895.86|19775.86|19892.94|19772.94|10
1638743570000|2021-12-05 22:32:50|19892.89|19772.89|19890.52|19770.52|19892.89|19772.89|19890.52|19770.52|10
1638743580000|2021-12-05 22:33:00|19890.13|19770.13|19888.7|19768.7|19890.61|19770.61|19888.61|19768.61|10
1638743590000|2021-12-05 22:33:10|19888.64|19768.64|19890.31|19770.31|19890.31|19770.31|19888.32|19768.32|10
1638743600000|2021-12-05 22:33:20|19890.17|19770.17|19888.76|19768.76|19890.17|19770.17|19888.28|19768.28|10
1638743610000|2021-12-05 22:33:30|19888.77|19768.77|19888.38|19768.38|19889|19769|19887.73|19767.73|10
1638743620000|2021-12-05 22:33:40|19888.37|19768.37|19888.53|19768.53|19888.53|19768.53|19888.05|19768.05|10
1638743630000|2021-12-05 22:33:50|19888.14|19768.14|19886.85|19766.85|19888.14|19768.14|19886.5|19766.5|10
1638743640000|2021-12-05 22:34:00|19886.67|19766.67|19886.81|19766.81|19887.14|19767.14|19886.67|19766.67|9
1638743650000|2021-12-05 22:34:10|19886.95|19766.95|19886.24|19766.24|19887.59|19767.59|19885.91|19765.91|9
1638743660000|2021-12-05 22:34:20|19887.23|19767.23|19883.19|19763.19|19887.3|19767.3|19883.19|19763.19|9
1638743670000|2021-12-05 22:34:30|19884.15|19764.15|19886.27|19766.27|19886.97|19766.97|19884.12|19764.12|10
1638743680000|2021-12-05 22:34:40|19887.13|19767.13|19884.13|19764.13|19887.13|19767.13|19884.13|19764.13|10
1638743690000|2021-12-05 22:34:50|19884.91|19764.91|19882.72|19762.72|19885.05|19765.05|19882.72|19762.72|10
1638743700000|2021-12-05 22:35:00|19882.71|19762.71|19877.97|19757.97|19883.1|19763.1|19877.97|19757.97|10
1638743710000|2021-12-05 22:35:10|19878.15|19758.15|19877.94|19757.94|19878.56|19758.56|19877.27|19757.27|10
1638743720000|2021-12-05 22:35:20|19878.7|19758.7|19860.93|19740.93|19878.7|19758.7|19860.93|19740.93|10
1638743730000|2021-12-05 22:35:30|19860.49|19740.49|19860|19740|19861.03|19741.03|19860|19740|10
1638743740000|2021-12-05 22:35:40|19859.87|19739.87|19855.93|19735.93|19859.87|19739.87|19855.93|19735.93|10
1638743750000|2021-12-05 22:35:50|19855.64|19735.64|19855.11|19735.11|19856.4|19736.4|19854.52|19734.52|10
1638743760000|2021-12-05 22:36:00|19855.75|19735.75|19853.08|19733.08|19856.04|19736.04|19852.65|19732.65|10
1638743770000|2021-12-05 22:36:10|19852.88|19732.88|19853.46|19733.46|19853.46|19733.46|19852.2|19732.2|10
1638743780000|2021-12-05 22:36:20|19853.34|19733.34|19853.88|19733.88|19854.37|19734.37|19853.34|19733.34|9
1638743790000|2021-12-05 22:36:30|19853.78|19733.78|19853.02|19733.02|19854.67|19734.67|19853.02|19733.02|10
1638743800000|2021-12-05 22:36:40|19853.33|19733.33|19852.12|19732.12|19853.87|19733.87|19852.01|19732.01|10
1638743810000|2021-12-05 22:36:50|19852.2|19732.2|19852.43|19732.43|19853.14|19733.14|19852.01|19732.01|10
1638743820000|2021-12-05 22:37:00|19852.41|19732.41|19851.65|19731.65|19852.51|19732.51|19851.65|19731.65|6
1638743830000|2021-12-05 22:37:10|19852.05|19732.05|19851.56|19731.56|19852.32|19732.32|19851.56|19731.56|9
1638743840000|2021-12-05 22:37:20|19851.5|19731.5|19851.6|19731.6|19852.08|19732.08|19851.49|19731.49|10
1638743850000|2021-12-05 22:37:30|19851.5|19731.5|19850.9|19730.9|19851.79|19731.79|19850.88|19730.88|10
1638743860000|2021-12-05 22:37:40|19851.12|19731.12|19853.02|19733.02|19853.33|19733.33|19850.77|19730.77|10
1638743870000|2021-12-05 22:37:50|19853.22|19733.22|19857.75|19737.75|19857.75|19737.75|19853.22|19733.22|10
1638743880000|2021-12-05 22:38:00|19858.25|19738.25|19859.47|19739.47|19859.47|19739.47|19857.86|19737.86|10
1638743890000|2021-12-05 22:38:10|19860.73|19740.73|19861.77|19741.77|19861.77|19741.77|19860.73|19740.73|10
1638743900000|2021-12-05 22:38:20|19861.51|19741.51|19862.98|19742.98|19863.12|19743.12|19861.51|19741.51|9
1638743910000|2021-12-05 22:38:30|19863.16|19743.16|19861.83|19741.83|19863.49|19743.49|19861.83|19741.83|10
1638743920000|2021-12-05 22:38:40|19862.49|19742.49|19862.51|19742.51|19862.65|19742.65|19862.14|19742.14|9
1638743930000|2021-12-05 22:38:50|19862.47|19742.47|19862.53|19742.53|19862.77|19742.77|19862.37|19742.37|8
1638743940000|2021-12-05 22:39:00|19862.36|19742.36|19863.4|19743.4|19863.4|19743.4|19861.98|19741.98|9
1638743950000|2021-12-05 22:39:10|19863.18|19743.18|19863.37|19743.37|19863.6|19743.6|19862.56|19742.56|9
1638743960000|2021-12-05 22:39:20|19863.83|19743.83|19864.31|19744.31|19864.31|19744.31|19863.78|19743.78|9
1638743970000|2021-12-05 22:39:30|19865.13|19745.13|19863.23|19743.23|19865.13|19745.13|19863.1|19743.1|10
1638743980000|2021-12-05 22:39:40|19862.85|19742.85|19860.15|19740.15|19863.23|19743.23|19860.15|19740.15|10
1638743990000|2021-12-05 22:39:50|19859.52|19739.52|19856.15|19736.15|19859.52|19739.52|19856.15|19736.15|10
1638744000000|2021-12-05 22:40:00|19856.16|19736.16|19849.64|19729.64|19856.16|19736.16|19849.64|19729.64|10
1638744010000|2021-12-05 22:40:10|19849.49|19729.49|19843.62|19723.62|19849.49|19729.49|19843.62|19723.62|10
1638744020000|2021-12-05 22:40:20|19843.4|19723.4|19838.6|19718.6|19843.4|19723.4|19838.37|19718.37|9
1638744030000|2021-12-05 22:40:30|19838.51|19718.51|19830.57|19710.57|19838.51|19718.51|19830.57|19710.57|10
1638744040000|2021-12-05 22:40:40|19831|19711|19828.84|19708.84|19831|19711|19828.77|19708.77|10
1638744050000|2021-12-05 22:40:50|19829.07|19709.07|19825.88|19705.88|19829.07|19709.07|19824.78|19704.78|10
1638744060000|2021-12-05 22:41:00|19825.85|19705.85|19825.77|19705.77|19826.67|19706.67|19825.43|19705.43|10
1638744070000|2021-12-05 22:41:10|19825.53|19705.53|19824.64|19704.64|19825.9|19705.9|19824.28|19704.28|10
1638744080000|2021-12-05 22:41:20|19824.51|19704.51|19826.82|19706.82|19826.82|19706.82|19824.51|19704.51|9
1638744090000|2021-12-05 22:41:30|19826.81|19706.81|19826.14|19706.14|19826.82|19706.82|19824.67|19704.67|10
1638744100000|2021-12-05 22:41:40|19826.18|19706.18|19818|19698|19826.18|19706.18|19818|19698|10
1638744110000|2021-12-05 22:41:50|19818.18|19698.18|19812.09|19692.09|19818.18|19698.18|19812.09|19692.09|10
1638744120000|2021-12-05 22:42:00|19811.43|19691.43|19802.78|19682.78|19811.43|19691.43|19802.78|19682.78|9
1638744130000|2021-12-05 22:42:10|19803.26|19683.26|19799.69|19679.69|19803.26|19683.26|19799.69|19679.69|9
1638744140000|2021-12-05 22:42:20|19798.78|19678.78|19796.87|19676.87|19798.78|19678.78|19796.87|19676.87|9
1638744150000|2021-12-05 22:42:30|19796.21|19676.21|19792.81|19672.81|19796.72|19676.72|19792.81|19672.81|10
1638744160000|2021-12-05 22:42:40|19792.47|19672.47|19795.19|19675.19|19795.19|19675.19|19791.89|19671.89|9
1638744170000|2021-12-05 22:42:50|19795.63|19675.63|19801.95|19681.95|19801.95|19681.95|19795.63|19675.63|10
1638744180000|2021-12-05 22:43:00|19803.54|19683.54|19802.35|19682.35|19803.54|19683.54|19801.46|19681.46|10
1638744190000|2021-12-05 22:43:10|19804.06|19684.06|19809.15|19689.15|19809.15|19689.15|19803.06|19683.06|10
1638744200000|2021-12-05 22:43:20|19810.08|19690.08|19823.89|19703.89|19823.89|19703.89|19809.98|19689.98|10
1638744210000|2021-12-05 22:43:30|19823.97|19703.97|19827.47|19707.47|19827.47|19707.47|19821.99|19701.99|10
1638744220000|2021-12-05 22:43:40|19827.66|19707.66|19830.14|19710.14|19830.14|19710.14|19827.66|19707.66|10
1638744230000|2021-12-05 22:43:50|19829.31|19709.31|19826.52|19706.52|19829.31|19709.31|19826.31|19706.31|10
1638744240000|2021-12-05 22:44:00|19825.63|19705.63|19823.79|19703.79|19825.63|19705.63|19823.79|19703.79|6
1638744250000|2021-12-05 22:44:10|19823.24|19703.24|19824.39|19704.39|19824.58|19704.58|19823.24|19703.24|7
1638744260000|2021-12-05 22:44:20|19824.2|19704.2|19825.43|19705.43|19825.48|19705.48|19823.86|19703.86|10
1638744270000|2021-12-05 22:44:30|19826.41|19706.41|19828.5|19708.5|19828.5|19708.5|19826.21|19706.21|10
1638744280000|2021-12-05 22:44:40|19828.23|19708.23|19830.35|19710.35|19830.35|19710.35|19828.23|19708.23|10
1638744290000|2021-12-05 22:44:50|19830.54|19710.54|19832.12|19712.12|19832.36|19712.36|19830.54|19710.54|10
1638744300000|2021-12-05 22:45:00|19832.07|19712.07|19831.58|19711.58|19832.92|19712.92|19831.58|19711.58|10
1638744310000|2021-12-05 22:45:10|19831.96|19711.96|19832.54|19712.54|19832.92|19712.92|19831.96|19711.96|9
1638744320000|2021-12-05 22:45:20|19832.55|19712.55|19832.76|19712.76|19833.22|19713.22|19832.03|19712.03|10
1638744330000|2021-12-05 22:45:30|19833.6|19713.6|19834.16|19714.16|19834.36|19714.36|19833.6|19713.6|10
1638744340000|2021-12-05 22:45:40|19834.2|19714.2|19835.61|19715.61|19835.61|19715.61|19833.09|19713.09|10
1638744350000|2021-12-05 22:45:50|19836.32|19716.32|19848.47|19728.47|19848.47|19728.47|19836.32|19716.32|10
1638744360000|2021-12-05 22:46:00|19848.61|19728.61|19853.22|19733.22|19853.22|19733.22|19848.61|19728.61|10
1638744370000|2021-12-05 22:46:10|19853.9|19733.9|19859.22|19739.22|19859.22|19739.22|19853.79|19733.79|9
1638744380000|2021-12-05 22:46:20|19860.66|19740.66|19864.28|19744.28|19864.28|19744.28|19860.66|19740.66|9
1638744390000|2021-12-05 22:46:30|19864.94|19744.94|19870.63|19750.63|19871.13|19751.13|19864.66|19744.66|10
1638744400000|2021-12-05 22:46:40|19872.32|19752.32|19878.28|19758.28|19878.28|19758.28|19872.32|19752.32|10
1638744410000|2021-12-05 22:46:50|19877.78|19757.78|19880.88|19760.88|19880.92|19760.92|19877.78|19757.78|10
1638744420000|2021-12-05 22:47:00|19880.78|19760.78|19889.79|19769.79|19890.9|19770.9|19880.78|19760.78|10
1638744430000|2021-12-05 22:47:10|19889.49|19769.49|19893.25|19773.25|19893.25|19773.25|19889.01|19769.01|10
1638744440000|2021-12-05 22:47:20|19893.85|19773.85|19894.95|19774.95|19894.95|19774.95|19892.7|19772.7|10
1638744450000|2021-12-05 22:47:30|19894.94|19774.94|19898.14|19778.14|19898.14|19778.14|19894.94|19774.94|10
1638744460000|2021-12-05 22:47:40|19897.02|19777.02|19897.98|19777.98|19898.47|19778.47|19896.16|19776.16|10
1638744470000|2021-12-05 22:47:50|19898.8|19778.8|19901.76|19781.76|19901.76|19781.76|19898.61|19778.61|10
1638744480000|2021-12-05 22:48:00|19902.01|19782.01|19902.92|19782.92|19903.45|19783.45|19901.83|19781.83|10
1638744490000|2021-12-05 22:48:10|19902.61|19782.61|19903.36|19783.36|19903.56|19783.56|19902.46|19782.46|9
1638744500000|2021-12-05 22:48:20|19903.98|19783.98|19906.23|19786.23|19906.23|19786.23|19903.65|19783.65|10
1638744510000|2021-12-05 22:48:30|19906.26|19786.26|19905.84|19785.84|19906.43|19786.43|19905.48|19785.48|9
1638744520000|2021-12-05 22:48:40|19906.12|19786.12|19906.41|19786.41|19906.41|19786.41|19904.8|19784.8|9
1638744530000|2021-12-05 22:48:50|19907.53|19787.53|19907.41|19787.41|19908.08|19788.08|19907.11|19787.11|10
1638744540000|2021-12-05 22:49:00|19907.83|19787.83|19905.7|19785.7|19907.83|19787.83|19905.7|19785.7|10
1638744550000|2021-12-05 22:49:10|19904.7|19784.7|19899.02|19779.02|19904.7|19784.7|19899.02|19779.02|10
1638744560000|2021-12-05 22:49:20|19899.07|19779.07|19897.09|19777.09|19899.35|19779.35|19897.09|19777.09|10
1638744570000|2021-12-05 22:49:30|19896.94|19776.94|19895.96|19775.96|19897.15|19777.15|19895.83|19775.83|10
1638744580000|2021-12-05 22:49:40|19895.92|19775.92|19893.92|19773.92|19895.92|19775.92|19893.7|19773.7|9
1638744590000|2021-12-05 22:49:50|19894.13|19774.13|19896.24|19776.24|19896.24|19776.24|19893.19|19773.19|10
1638744600000|2021-12-05 22:50:00|19895.96|19775.96|19903.6|19783.6|19903.6|19783.6|19895.96|19775.96|10
1638744610000|2021-12-05 22:50:10|19904.42|19784.42|19905.85|19785.85|19905.85|19785.85|19904.42|19784.42|10
1638744620000|2021-12-05 22:50:20|19905.94|19785.94|19907.73|19787.73|19907.73|19787.73|19905.94|19785.94|10
1638744630000|2021-12-05 22:50:30|19907.75|19787.75|19901.37|19781.37|19907.75|19787.75|19901.37|19781.37|10
1638744640000|2021-12-05 22:50:40|19901.36|19781.36|19898.22|19778.22|19901.36|19781.36|19898.22|19778.22|10
1638744650000|2021-12-05 22:50:50|19898.37|19778.37|19892.15|19772.15|19898.37|19778.37|19892.15|19772.15|10
1638744660000|2021-12-05 22:51:00|19889.99|19769.99|19882.41|19762.41|19889.99|19769.99|19882.41|19762.41|10
1638744670000|2021-12-05 22:51:10|19881.06|19761.06|19873.76|19753.76|19881.06|19761.06|19873.76|19753.76|10
1638744680000|2021-12-05 22:51:20|19873.98|19753.98|19870.93|19750.93|19873.98|19753.98|19870.78|19750.78|10
1638744690000|2021-12-05 22:51:30|19870.82|19750.82|19870.97|19750.97|19871.36|19751.36|19868.48|19748.48|10
1638744700000|2021-12-05 22:51:40|19869.34|19749.34|19870.31|19750.31|19870.85|19750.85|19869.04|19749.04|10
1638744710000|2021-12-05 22:51:50|19870.39|19750.39|19868.68|19748.68|19870.71|19750.71|19868.51|19748.51|10
1638744720000|2021-12-05 22:52:00|19868.27|19748.27|19870.48|19750.48|19870.53|19750.53|19868.27|19748.27|10
1638744730000|2021-12-05 22:52:10|19870.42|19750.42|19873.08|19753.08|19873.08|19753.08|19870.42|19750.42|10
1638744740000|2021-12-05 22:52:20|19873.72|19753.72|19872.62|19752.62|19874.87|19754.87|19872.38|19752.38|10
1638744750000|2021-12-05 22:52:30|19873.24|19753.24|19875.18|19755.18|19875.18|19755.18|19873.05|19753.05|9
1638744760000|2021-12-05 22:52:40|19874.66|19754.66|19875.16|19755.16|19875.19|19755.19|19874.28|19754.28|10
1638744770000|2021-12-05 22:52:50|19875.77|19755.77|19877.41|19757.41|19877.41|19757.41|19875.77|19755.77|10
1638744780000|2021-12-05 22:53:00|19877|19757|19878.73|19758.73|19878.73|19758.73|19876.91|19756.91|10
1638744790000|2021-12-05 22:53:10|19878.79|19758.79|19880.33|19760.33|19880.33|19760.33|19878.48|19758.48|10
1638744800000|2021-12-05 22:53:20|19880.48|19760.48|19880.32|19760.32|19881.14|19761.14|19880.32|19760.32|9
1638744810000|2021-12-05 22:53:30|19880.69|19760.69|19881.76|19761.76|19881.76|19761.76|19880.69|19760.69|10
1638744820000|2021-12-05 22:53:40|19882.02|19762.02|19885.02|19765.02|19885.02|19765.02|19882.02|19762.02|10
1638744830000|2021-12-05 22:53:50|19884.77|19764.77|19885.44|19765.44|19885.64|19765.64|19884.66|19764.66|10
1638744840000|2021-12-05 22:54:00|19885.87|19765.87|19890.44|19770.44|19890.44|19770.44|19885.41|19765.41|10
1638744850000|2021-12-05 22:54:10|19891.75|19771.75|19897.42|19777.42|19897.42|19777.42|19891.75|19771.75|9
1638744860000|2021-12-05 22:54:20|19897.49|19777.49|19900.32|19780.32|19900.32|19780.32|19897.49|19777.49|10
1638744870000|2021-12-05 22:54:30|19900.52|19780.52|19904.83|19784.83|19904.83|19784.83|19900.52|19780.52|10
1638744880000|2021-12-05 22:54:40|19904.62|19784.62|19903.14|19783.14|19904.62|19784.62|19903.14|19783.14|9
1638744890000|2021-12-05 22:54:50|19903.15|19783.15|19900.73|19780.73|19903.15|19783.15|19900.44|19780.44|10
1638744900000|2021-12-05 22:55:00|19900.7|19780.7|19901.56|19781.56|19901.56|19781.56|19900.16|19780.16|10
1638744910000|2021-12-05 22:55:10|19901.51|19781.51|19899.87|19779.87|19901.51|19781.51|19899.8|19779.8|10
1638744920000|2021-12-05 22:55:20|19901.6|19781.6|19903.45|19783.45|19903.73|19783.73|19901.57|19781.57|9
1638744930000|2021-12-05 22:55:30|19903.42|19783.42|19908.65|19788.65|19908.65|19788.65|19903.29|19783.29|10
1638744940000|2021-12-05 22:55:40|19909.25|19789.25|19916.45|19796.45|19916.45|19796.45|19909.25|19789.25|10
1638744950000|2021-12-05 22:55:50|19916.98|19796.98|19919.76|19799.76|19919.76|19799.76|19916.98|19796.98|9
1638744960000|2021-12-05 22:56:00|19920.13|19800.13|19924.03|19804.03|19924.42|19804.42|19920.03|19800.03|10
1638744970000|2021-12-05 22:56:10|19924.78|19804.78|19931.12|19811.12|19931.12|19811.12|19924.78|19804.78|9
1638744980000|2021-12-05 22:56:20|19931.44|19811.44|19939.81|19819.81|19939.81|19819.81|19931.44|19811.44|10
1638744990000|2021-12-05 22:56:30|19940.16|19820.16|19940.29|19820.29|19940.87|19820.87|19939.59|19819.59|10
1638745000000|2021-12-05 22:56:40|19940.37|19820.37|19943.92|19823.92|19943.92|19823.92|19940.37|19820.37|10
1638745010000|2021-12-05 22:56:50|19944.74|19824.74|19950.58|19830.58|19950.58|19830.58|19944.74|19824.74|10
1638745020000|2021-12-05 22:57:00|19951.13|19831.13|19953.19|19833.19|19953.29|19833.29|19950.82|19830.82|9
1638745030000|2021-12-05 22:57:10|19954.26|19834.26|19960.41|19840.41|19960.41|19840.41|19954.26|19834.26|10
1638745040000|2021-12-05 22:57:20|19960.4|19840.4|19966.79|19846.79|19966.79|19846.79|19960.4|19840.4|10
1638745050000|2021-12-05 22:57:30|19966.86|19846.86|19967.36|19847.36|19967.44|19847.44|19965.93|19845.93|10
1638745060000|2021-12-05 22:57:40|19966.88|19846.88|19968.51|19848.51|19968.59|19848.59|19966.79|19846.79|10
1638745070000|2021-12-05 22:57:50|19968.81|19848.81|19970.77|19850.77|19971|19851|19968.81|19848.81|9
1638745080000|2021-12-05 22:58:00|19970.76|19850.76|19971.43|19851.43|19971.45|19851.45|19970.5|19850.5|10
1638745090000|2021-12-05 22:58:10|19971.37|19851.37|19969.94|19849.94|19971.55|19851.55|19969.94|19849.94|10
1638745100000|2021-12-05 22:58:20|19969.43|19849.43|19967.11|19847.11|19969.81|19849.81|19967.11|19847.11|10
1638745110000|2021-12-05 22:58:30|19965.89|19845.89|19965.77|19845.77|19966.09|19846.09|19964.15|19844.15|10
1638745120000|2021-12-05 22:58:40|19964.41|19844.41|19961.4|19841.4|19964.41|19844.41|19960.82|19840.82|10
1638745130000|2021-12-05 22:58:50|19961.45|19841.45|19961.48|19841.48|19961.57|19841.57|19960.08|19840.08|10
1638745140000|2021-12-05 22:59:00|19961.93|19841.93|19962.44|19842.44|19963.26|19843.26|19961.93|19841.93|10
1638745150000|2021-12-05 22:59:10|19962.61|19842.61|19963.53|19843.53|19963.53|19843.53|19962.24|19842.24|9
1638745160000|2021-12-05 22:59:20|19962.42|19842.42|19964.72|19844.72|19965.3|19845.3|19962.42|19842.42|9
1638745170000|2021-12-05 22:59:30|19964.82|19844.82|19971.1|19851.1|19971.1|19851.1|19964.51|19844.51|10
1638745180000|2021-12-05 22:59:40|19971.11|19851.11|19975.32|19855.32|19975.32|19855.32|19971.11|19851.11|10
1638745190000|2021-12-05 22:59:50|19975.11|19855.11|19980.08|19860.08|19980.08|19860.08|19974.72|19854.72|10
1638745200000|2021-12-05 23:00:00|19979.96|19859.96|19978.96|19858.96|19980.41|19860.41|19978.69|19858.69|10
1638745210000|2021-12-05 23:00:10|19978.56|19858.56|19969.49|19849.49|19978.75|19858.75|19969.49|19849.49|10
1638745220000|2021-12-05 23:00:20|19969.25|19849.25|19967.65|19847.65|19970.04|19850.04|19967.34|19847.34|10
1638745230000|2021-12-05 23:00:30|19966.25|19846.25|19962.69|19842.69|19966.25|19846.25|19962.69|19842.69|10
1638745240000|2021-12-05 23:00:40|19962.41|19842.41|19956.75|19836.75|19962.41|19842.41|19956.32|19836.32|9
1638745250000|2021-12-05 23:00:50|19958.09|19838.09|19955.64|19835.64|19958.51|19838.51|19955.64|19835.64|9
1638745260000|2021-12-05 23:01:00|19956.28|19836.28|19949.4|19829.4|19956.74|19836.74|19949.4|19829.4|9
1638745270000|2021-12-05 23:01:10|19949.69|19829.69|19956.52|19836.52|19956.52|19836.52|19949.69|19829.69|10
1638745280000|2021-12-05 23:01:20|19957.42|19837.42|19961.22|19841.22|19961.46|19841.46|19957.42|19837.42|10
1638745290000|2021-12-05 23:01:30|19960.79|19840.79|19958.62|19838.62|19960.79|19840.79|19958.3|19838.3|9
1638745300000|2021-12-05 23:01:40|19958.94|19838.94|19956.63|19836.63|19958.94|19838.94|19956.63|19836.63|9
1638745310000|2021-12-05 23:01:50|19957.11|19837.11|19949.07|19829.07|19957.11|19837.11|19949.07|19829.07|9
1638745320000|2021-12-05 23:02:00|19948.14|19828.14|19941.45|19821.45|19948.14|19828.14|19941.45|19821.45|10
1638745330000|2021-12-05 23:02:10|19942.36|19822.36|19940.99|19820.99|19942.72|19822.72|19940.28|19820.28|9
1638745340000|2021-12-05 23:02:20|19939.84|19819.84|19932.16|19812.16|19939.84|19819.84|19932.16|19812.16|10
1638745350000|2021-12-05 23:02:30|19931.64|19811.64|19930.85|19810.85|19931.93|19811.93|19930.6|19810.6|10
1638745360000|2021-12-05 23:02:40|19930.64|19810.64|19928.46|19808.46|19930.64|19810.64|19928.46|19808.46|9
1638745370000|2021-12-05 23:02:50|19927.92|19807.92|19923.82|19803.82|19927.92|19807.92|19923.82|19803.82|10
1638745380000|2021-12-05 23:03:00|19923.55|19803.55|19920.68|19800.68|19923.74|19803.74|19920.68|19800.68|10
1638745390000|2021-12-05 23:03:10|19920.59|19800.59|19915.99|19795.99|19920.59|19800.59|19915.3|19795.3|10
1638745400000|2021-12-05 23:03:20|19916.35|19796.35|19913.79|19793.79|19916.4|19796.4|19913.76|19793.76|10
1638745410000|2021-12-05 23:03:30|19913.61|19793.61|19913.13|19793.13|19914.06|19794.06|19913.13|19793.13|10
1638745420000|2021-12-05 23:03:40|19913.22|19793.22|19911.25|19791.25|19914.03|19794.03|19911.25|19791.25|10
1638745430000|2021-12-05 23:03:50|19910.16|19790.16|19912.59|19792.59|19912.59|19792.59|19909.59|19789.59|9
1638745440000|2021-12-05 23:04:00|19912.43|19792.43|19918.8|19798.8|19918.8|19798.8|19912.43|19792.43|10
1638745450000|2021-12-05 23:04:10|19918.69|19798.69|19921.29|19801.29|19921.6|19801.6|19918.56|19798.56|9
1638745460000|2021-12-05 23:04:20|19921.75|19801.75|19923.87|19803.87|19923.87|19803.87|19921.21|19801.21|9
1638745470000|2021-12-05 23:04:30|19923.75|19803.75|19926.32|19806.32|19926.32|19806.32|19923.56|19803.56|9
1638745480000|2021-12-05 23:04:40|19927.21|19807.21|19928.58|19808.58|19929.26|19809.26|19927.21|19807.21|10
1638745490000|2021-12-05 23:04:50|19929.07|19809.07|19928.89|19808.89|19929.54|19809.54|19928.56|19808.56|9
1638745500000|2021-12-05 23:05:00|19928.68|19808.68|19923.76|19803.76|19928.7|19808.7|19923.71|19803.71|10
1638745510000|2021-12-05 23:05:10|19921.92|19801.92|19928.18|19808.18|19928.18|19808.18|19921.92|19801.92|10
1638745520000|2021-12-05 23:05:20|19928.2|19808.2|19928.1|19808.1|19930.11|19810.11|19928.1|19808.1|10
1638745530000|2021-12-05 23:05:30|19928.94|19808.94|19937.29|19817.29|19937.29|19817.29|19928.87|19808.87|10
1638745540000|2021-12-05 23:05:40|19939.06|19819.06|19938.39|19818.39|19940.58|19820.58|19938.39|19818.39|10
1638745550000|2021-12-05 23:05:50|19938.78|19818.78|19943.37|19823.37|19943.8|19823.8|19938.78|19818.78|10
1638745560000|2021-12-05 23:06:00|19944.89|19824.89|19950.34|19830.34|19950.34|19830.34|19944.89|19824.89|10
1638745570000|2021-12-05 23:06:10|19950.95|19830.95|19963.19|19843.19|19963.19|19843.19|19950.95|19830.95|10
1638745580000|2021-12-05 23:06:20|19963|19843|19967.43|19847.43|19968.45|19848.45|19963|19843|10
1638745590000|2021-12-05 23:06:30|19969.2|19849.2|19978.87|19858.87|19978.87|19858.87|19969.2|19849.2|10
1638745600000|2021-12-05 23:06:40|19979.47|19859.47|19995.74|19875.74|19995.74|19875.74|19979.47|19859.47|10
1638745610000|2021-12-05 23:06:50|19996.78|19876.78|20011.54|19891.54|20012|19892|19996.78|19876.78|10
1638745620000|2021-12-05 23:07:00|20011.52|19891.52|20019.52|19899.52|20019.52|19899.52|20011.52|19891.52|9
1638745630000|2021-12-05 23:07:10|20019.7|19899.7|20024.03|19904.03|20024.03|19904.03|20019.6|19899.6|10
1638745640000|2021-12-05 23:07:20|20025.11|19905.11|20025.17|19905.17|20026.71|19906.71|20024.99|19904.99|10
1638745650000|2021-12-05 23:07:30|20026.13|19906.13|20032.48|19912.48|20032.48|19912.48|20026.13|19906.13|10
1638745660000|2021-12-05 23:07:40|20032.26|19912.26|20034.56|19914.56|20037.02|19917.02|20032.06|19912.06|10
1638745670000|2021-12-05 23:07:50|20035.16|19915.16|20035.39|19915.39|20036.84|19916.84|20034.84|19914.84|10
1638745680000|2021-12-05 23:08:00|20034.87|19914.87|20038.15|19918.15|20038.15|19918.15|20034.18|19914.18|10
1638745690000|2021-12-05 23:08:10|20038.39|19918.39|20044.7|19924.7|20044.7|19924.7|20038.39|19918.39|10
1638745700000|2021-12-05 23:08:20|20046.31|19926.31|20054.15|19934.15|20054.15|19934.15|20046.31|19926.31|10
1638745710000|2021-12-05 23:08:30|20055.02|19935.02|20061.02|19941.02|20061.02|19941.02|20055.02|19935.02|10
1638745720000|2021-12-05 23:08:40|20061.03|19941.03|20066.21|19946.21|20066.21|19946.21|20061.01|19941.01|10
1638745730000|2021-12-05 23:08:50|20066.47|19946.47|20066.25|19946.25|20067.76|19947.76|20065.98|19945.98|10
1638745740000|2021-12-05 23:09:00|20065.37|19945.37|20061.78|19941.78|20065.37|19945.37|20060.04|19940.04|9
1638745750000|2021-12-05 23:09:10|20060.28|19940.28|20064.32|19944.32|20064.32|19944.32|20060.12|19940.12|10
1638745760000|2021-12-05 23:09:20|20065.39|19945.39|20073.3|19953.3|20073.3|19953.3|20065.39|19945.39|10
1638745770000|2021-12-05 23:09:30|20073.01|19953.01|20073.74|19953.74|20073.74|19953.74|20071.19|19951.19|10
1638745780000|2021-12-05 23:09:40|20073.8|19953.8|20073.52|19953.52|20074.81|19954.81|20073.4|19953.4|9
1638745790000|2021-12-05 23:09:50|20074.13|19954.13|20079.36|19959.36|20079.63|19959.63|20074.13|19954.13|10
1638745800000|2021-12-05 23:10:00|20079.8|19959.8|20084.03|19964.03|20084.03|19964.03|20079.15|19959.15|10
1638745810000|2021-12-05 23:10:10|20084.01|19964.01|20084.21|19964.21|20084.72|19964.72|20083.73|19963.73|10
1638745820000|2021-12-05 23:10:20|20083.99|19963.99|20094.44|19974.44|20094.44|19974.44|20083.88|19963.88|10
1638745830000|2021-12-05 23:10:30|20094.45|19974.45|20095.7|19975.7|20095.7|19975.7|20093.94|19973.94|10
1638745840000|2021-12-05 23:10:40|20096.36|19976.36|20096.77|19976.77|20096.98|19976.98|20095.18|19975.18|9
1638745850000|2021-12-05 23:10:50|20096.64|19976.64|20103.56|19983.56|20103.56|19983.56|20096.64|19976.64|10
1638745860000|2021-12-05 23:11:00|20104.33|19984.33|20105.99|19985.99|20106.1|19986.1|20104.19|19984.19|10
1638745870000|2021-12-05 23:11:10|20106.22|19986.22|20111.94|19991.94|20111.94|19991.94|20106.22|19986.22|10
1638745880000|2021-12-05 23:11:20|20112.17|19992.17|20117.24|19997.24|20117.33|19997.33|20112.06|19992.06|10
1638745890000|2021-12-05 23:11:30|20119.72|19999.72|20122.81|20002.81|20122.81|20002.81|20118.78|19998.78|10
1638745900000|2021-12-05 23:11:40|20123|20003|20134.06|20014.06|20134.06|20014.06|20123|20003|10
1638745910000|2021-12-05 23:11:50|20133.29|20013.29|20136.19|20016.19|20136.36|20016.36|20133.29|20013.29|10
1638745920000|2021-12-05 23:12:00|20136.33|20016.33|20137.42|20017.42|20138.78|20018.78|20136.33|20016.33|10
1638745930000|2021-12-05 23:12:10|20137.28|20017.28|20137.08|20017.08|20137.28|20017.28|20136.66|20016.66|8
1638745940000|2021-12-05 23:12:20|20138.03|20018.03|20135.87|20015.87|20138.15|20018.15|20135.87|20015.87|10
1638745950000|2021-12-05 23:12:30|20135.95|20015.95|20130.09|20010.09|20136.03|20016.03|20130.09|20010.09|10
1638745960000|2021-12-05 23:12:40|20129.47|20009.47|20134.48|20014.48|20134.48|20014.48|20129.47|20009.47|10
1638745970000|2021-12-05 23:12:50|20134.66|20014.66|20141.74|20021.74|20141.74|20021.74|20134.44|20014.44|10
1638745980000|2021-12-05 23:13:00|20141.43|20021.43|20148.11|20028.11|20148.11|20028.11|20141.24|20021.24|10
1638745990000|2021-12-05 23:13:10|20148.06|20028.06|20144.67|20024.67|20150.38|20030.38|20144.67|20024.67|10
1638746000000|2021-12-05 23:13:20|20142.43|20022.43|20140.2|20020.2|20142.87|20022.87|20140.2|20020.2|10
1638746010000|2021-12-05 23:13:30|20140.25|20020.25|20140.81|20020.81|20141.11|20021.11|20139.8|20019.8|10
1638746020000|2021-12-05 23:13:40|20140.84|20020.84|20141.41|20021.41|20141.41|20021.41|20139.72|20019.72|10
1638746030000|2021-12-05 23:13:50|20143.45|20023.45|20146.14|20026.14|20146.36|20026.36|20143.45|20023.45|10
1638746040000|2021-12-05 23:14:00|20145.94|20025.94|20150.56|20030.56|20150.56|20030.56|20145.94|20025.94|10
1638746050000|2021-12-05 23:14:10|20150.97|20030.97|20154.56|20034.56|20154.56|20034.56|20150.97|20030.97|10
1638746060000|2021-12-05 23:14:20|20154.31|20034.31|20156.59|20036.59|20156.59|20036.59|20154.12|20034.12|10
1638746070000|2021-12-05 23:14:30|20158.11|20038.11|20162.7|20042.7|20162.7|20042.7|20158.11|20038.11|9
1638746080000|2021-12-05 23:14:40|20162.44|20042.44|20163.07|20043.07|20164.32|20044.32|20161.67|20041.67|10
1638746090000|2021-12-05 23:14:50|20163.26|20043.26|20164.73|20044.73|20166.47|20046.47|20163.26|20043.26|10
1638746100000|2021-12-05 23:15:00|20163.22|20043.22|20163.8|20043.8|20163.8|20043.8|20160.86|20040.86|9
1638746110000|2021-12-05 23:15:10|20163.2|20043.2|20157.63|20037.63|20166.16|20046.16|20157.63|20037.63|10
1638746120000|2021-12-05 23:15:20|20155.09|20035.09|20137.25|20017.25|20155.09|20035.09|20137.25|20017.25|10
1638746130000|2021-12-05 23:15:30|20136.26|20016.26|20126.1|20006.1|20136.26|20016.26|20126.1|20006.1|10
1638746140000|2021-12-05 23:15:40|20124.56|20004.56|20122.45|20002.45|20124.56|20004.56|20121.04|20001.04|10
1638746150000|2021-12-05 23:15:50|20123.19|20003.19|20124.71|20004.71|20124.95|20004.95|20123.19|20003.19|10
1638746160000|2021-12-05 23:16:00|20124.86|20004.86|20125.86|20005.86|20127.32|20007.32|20124.43|20004.43|10
1638746170000|2021-12-05 23:16:10|20126.27|20006.27|20124.15|20004.15|20126.27|20006.27|20122.66|20002.66|10
1638746180000|2021-12-05 23:16:20|20123.79|20003.79|20124.39|20004.39|20124.56|20004.56|20123.19|20003.19|10
1638746190000|2021-12-05 23:16:30|20121.02|20001.02|20116.95|19996.95|20121.46|20001.46|20116.95|19996.95|10
1638746200000|2021-12-05 23:16:40|20115.9|19995.9|20109.02|19989.02|20115.9|19995.9|20108.29|19988.29|10
1638746210000|2021-12-05 23:16:50|20109.09|19989.09|20107.84|19987.84|20110.01|19990.01|20106.92|19986.92|10
1638746220000|2021-12-05 23:17:00|20107.9|19987.9|20104.23|19984.23|20108.15|19988.15|20104.23|19984.23|10
1638746230000|2021-12-05 23:17:10|20103.84|19983.84|20107.28|19987.28|20107.28|19987.28|20103.84|19983.84|9
1638746240000|2021-12-05 23:17:20|20108.65|19988.65|20106.12|19986.12|20109.19|19989.19|20106.12|19986.12|10
1638746250000|2021-12-05 23:17:30|20105.43|19985.43|20106.44|19986.44|20106.53|19986.53|20105.43|19985.43|10
1638746260000|2021-12-05 23:17:40|20106.68|19986.68|20100.76|19980.76|20106.68|19986.68|20100.76|19980.76|10
1638746270000|2021-12-05 23:17:50|20100.19|19980.19|20089.5|19969.5|20100.19|19980.19|20089.5|19969.5|10
1638746280000|2021-12-05 23:18:00|20089.68|19969.68|20085.91|19965.91|20089.68|19969.68|20085.46|19965.46|10
1638746290000|2021-12-05 23:18:10|20085.61|19965.61|20084.46|19964.46|20085.61|19965.61|20084.46|19964.46|10
1638746300000|2021-12-05 23:18:20|20084.04|19964.04|20082.95|19962.95|20084.6|19964.6|20082.95|19962.95|10
1638746310000|2021-12-05 23:18:30|20083.22|19963.22|20084.53|19964.53|20084.53|19964.53|20083.19|19963.19|10
1638746320000|2021-12-05 23:18:40|20084.96|19964.96|20085.63|19965.63|20086.68|19966.68|20084.96|19964.96|10
1638746330000|2021-12-05 23:18:50|20084.91|19964.91|20083.27|19963.27|20084.94|19964.94|20082.56|19962.56|10
1638746340000|2021-12-05 23:19:00|20083.36|19963.36|20082.22|19962.22|20083.74|19963.74|20082.22|19962.22|10
1638746350000|2021-12-05 23:19:10|20082.2|19962.2|20084.1|19964.1|20084.1|19964.1|20082.18|19962.18|9
1638746360000|2021-12-05 23:19:20|20084.25|19964.25|20086.64|19966.64|20086.64|19966.64|20084.16|19964.16|9
1638746370000|2021-12-05 23:19:30|20088.12|19968.12|20091.2|19971.2|20091.55|19971.55|20088.12|19968.12|10
1638746380000|2021-12-05 23:19:40|20092.53|19972.53|20097.49|19977.49|20097.49|19977.49|20092.53|19972.53|10
1638746390000|2021-12-05 23:19:50|20098.04|19978.04|20098.98|19978.98|20099.24|19979.24|20097.97|19977.97|9
1638746400000|2021-12-05 23:20:00|20098.74|19978.74|20100.76|19980.76|20101.18|19981.18|20098.74|19978.74|9
1638746410000|2021-12-05 23:20:10|20101.37|19981.37|20096.98|19976.98|20101.37|19981.37|20096.98|19976.98|9
1638746420000|2021-12-05 23:20:20|20095.79|19975.79|20090.5|19970.5|20095.79|19975.79|20090.46|19970.46|9
1638746430000|2021-12-05 23:20:30|20090.38|19970.38|20089.35|19969.35|20090.38|19970.38|20088.68|19968.68|8
1638746440000|2021-12-05 23:20:40|20090.26|19970.26|20087.22|19967.22|20090.26|19970.26|20087.22|19967.22|10
1638746450000|2021-12-05 23:20:50|20086.93|19966.93|20084.99|19964.99|20086.93|19966.93|20083.81|19963.81|10
1638746460000|2021-12-05 23:21:00|20084.98|19964.98|20078.05|19958.05|20084.98|19964.98|20078.05|19958.05|10
1638746470000|2021-12-05 23:21:10|20077.73|19957.73|20078.07|19958.07|20078.88|19958.88|20077.51|19957.51|10
1638746480000|2021-12-05 23:21:20|20078.39|19958.39|20077.29|19957.29|20079.27|19959.27|20077.29|19957.29|9
1638746490000|2021-12-05 23:21:30|20076.16|19956.16|20071.77|19951.77|20076.16|19956.16|20071.77|19951.77|9
1638746500000|2021-12-05 23:21:40|20071.54|19951.54|20068.41|19948.41|20071.54|19951.54|20068.41|19948.41|10
1638746510000|2021-12-05 23:21:50|20067.93|19947.93|20062.53|19942.53|20067.93|19947.93|20062.53|19942.53|10
1638746520000|2021-12-05 23:22:00|20062.36|19942.36|20054.25|19934.25|20062.36|19942.36|20054.25|19934.25|10
1638746530000|2021-12-05 23:22:10|20053.35|19933.35|20051.26|19931.26|20053.35|19933.35|20051.26|19931.26|10
1638746540000|2021-12-05 23:22:20|20049.26|19929.26|20046.03|19926.03|20049.26|19929.26|20045.95|19925.95|9
1638746550000|2021-12-05 23:22:30|20045.41|19925.41|20037.11|19917.11|20045.48|19925.48|20037.1|19917.1|10
1638746560000|2021-12-05 23:22:40|20037.16|19917.16|20038.03|19918.03|20038.76|19918.76|20037.06|19917.06|9
1638746570000|2021-12-05 23:22:50|20038.12|19918.12|20033.3|19913.3|20038.12|19918.12|20033.3|19913.3|10
1638746580000|2021-12-05 23:23:00|20033.52|19913.52|20020.3|19900.3|20033.52|19913.52|20020.3|19900.3|10
1638746590000|2021-12-05 23:23:10|20018.9|19898.9|20014.9|19894.9|20018.9|19898.9|20014.9|19894.9|10
1638746600000|2021-12-05 23:23:20|20013.76|19893.76|20004.95|19884.95|20013.76|19893.76|20004.95|19884.95|10
1638746610000|2021-12-05 23:23:30|20004.65|19884.65|20002.05|19882.05|20005.12|19885.12|20002.05|19882.05|10
1638746620000|2021-12-05 23:23:40|20001.48|19881.48|19993.79|19873.79|20001.92|19881.92|19993.79|19873.79|10
1638746630000|2021-12-05 23:23:50|19993.95|19873.95|19990.44|19870.44|19993.95|19873.95|19990.44|19870.44|10
1638746640000|2021-12-05 23:24:00|19989.94|19869.94|19982.04|19862.04|19989.94|19869.94|19982.04|19862.04|9
1638746650000|2021-12-05 23:24:10|19981.98|19861.98|19979.81|19859.81|19981.98|19861.98|19979.81|19859.81|9
1638746660000|2021-12-05 23:24:20|19979.41|19859.41|19977.62|19857.62|19979.97|19859.97|19977.62|19857.62|10
1638746670000|2021-12-05 23:24:30|19977.88|19857.88|19973.9|19853.9|19977.88|19857.88|19973.9|19853.9|10
1638746680000|2021-12-05 23:24:40|19973.35|19853.35|19968.84|19848.84|19973.35|19853.35|19968.84|19848.84|10
1638746690000|2021-12-05 23:24:50|19968.4|19848.4|19965.36|19845.36|19968.4|19848.4|19965.36|19845.36|10
1638746700000|2021-12-05 23:25:00|19965.5|19845.5|19960.38|19840.38|19965.68|19845.68|19959.37|19839.37|10
1638746710000|2021-12-05 23:25:10|19960.25|19840.25|19952.11|19832.11|19960.25|19840.25|19952.11|19832.11|10
1638746720000|2021-12-05 23:25:20|19952.15|19832.15|19951.97|19831.97|19952.63|19832.63|19950.71|19830.71|10
1638746730000|2021-12-05 23:25:30|19950.99|19830.99|19949.43|19829.43|19951.63|19831.63|19949.43|19829.43|10
1638746740000|2021-12-05 23:25:40|19949.29|19829.29|19946.17|19826.17|19950.15|19830.15|19946.17|19826.17|9
1638746750000|2021-12-05 23:25:50|19945.04|19825.04|19944.93|19824.93|19946.07|19826.07|19944.15|19824.15|10
1638746760000|2021-12-05 23:26:00|19945.48|19825.48|19936.3|19816.3|19945.8|19825.8|19936.3|19816.3|10
1638746770000|2021-12-05 23:26:10|19929.9|19809.9|19927.6|19807.6|19929.9|19809.9|19926.56|19806.56|10
1638746780000|2021-12-05 23:26:20|19928.54|19808.54|19930.91|19810.91|19930.91|19810.91|19928.54|19808.54|10
1638746790000|2021-12-05 23:26:30|19930.61|19810.61|19932.53|19812.53|19932.53|19812.53|19930.61|19810.61|10
1638746800000|2021-12-05 23:26:40|19932.85|19812.85|19934.18|19814.18|19934.18|19814.18|19932.82|19812.82|10
1638746810000|2021-12-05 23:26:50|19934.48|19814.48|19939.16|19819.16|19939.16|19819.16|19934.19|19814.19|9
1638746820000|2021-12-05 23:27:00|19940.11|19820.11|19942.9|19822.9|19942.9|19822.9|19940.11|19820.11|10
1638746830000|2021-12-05 23:27:10|19943.34|19823.34|19944.36|19824.36|19944.6|19824.6|19943.34|19823.34|10
1638746840000|2021-12-05 23:27:20|19944.46|19824.46|19952.54|19832.54|19952.54|19832.54|19943.09|19823.09|10
1638746850000|2021-12-05 23:27:30|19953.48|19833.48|19963.36|19843.36|19963.36|19843.36|19953.48|19833.48|9
1638746860000|2021-12-05 23:27:40|19962.72|19842.72|19957.96|19837.96|19962.72|19842.72|19957.96|19837.96|10
1638746870000|2021-12-05 23:27:50|19957.34|19837.34|19958.06|19838.06|19958.06|19838.06|19956.59|19836.59|10
1638746880000|2021-12-05 23:28:00|19958.16|19838.16|19959.67|19839.67|19959.97|19839.97|19958.14|19838.14|10
1638746890000|2021-12-05 23:28:10|19960.1|19840.1|19964.02|19844.02|19964.07|19844.07|19960.1|19840.1|10
1638746900000|2021-12-05 23:28:20|19964.29|19844.29|19970.24|19850.24|19970.37|19850.37|19964.29|19844.29|10
1638746910000|2021-12-05 23:28:30|19970.94|19850.94|19980.66|19860.66|19980.69|19860.69|19970.94|19850.94|10
1638746920000|2021-12-05 23:28:40|19981.35|19861.35|19988.34|19868.34|19988.34|19868.34|19981.35|19861.35|10
1638746930000|2021-12-05 23:28:50|19989.84|19869.84|19996.74|19876.74|19996.74|19876.74|19989.84|19869.84|10
1638746940000|2021-12-05 23:29:00|19997.1|19877.1|19993.53|19873.53|19997.1|19877.1|19993.53|19873.53|10
1638746950000|2021-12-05 23:29:10|19993.72|19873.72|19983.05|19863.05|19993.89|19873.89|19983.05|19863.05|10
1638746960000|2021-12-05 23:29:20|19979.91|19859.91|19982.64|19862.64|19983.21|19863.21|19976.98|19856.98|10
1638746970000|2021-12-05 23:29:30|19983.01|19863.01|19991.33|19871.33|19991.33|19871.33|19983.01|19863.01|10
1638746980000|2021-12-05 23:29:40|19992.7|19872.7|19994.05|19874.05|19995.69|19875.69|19992.7|19872.7|10
1638746990000|2021-12-05 23:29:50|19993.68|19873.68|19993.05|19873.05|19993.68|19873.68|19992.94|19872.94|10
1638747000000|2021-12-05 23:30:00|19992.7|19872.7|19993.05|19873.05|19993.38|19873.38|19992.03|19872.03|10
1638747010000|2021-12-05 23:30:10|19993.42|19873.42|20004.14|19884.14|20004.14|19884.14|19993.42|19873.42|10
1638747020000|2021-12-05 23:30:20|20005.98|19885.98|20010.6|19890.6|20010.6|19890.6|20005.98|19885.98|10
1638747030000|2021-12-05 23:30:30|20010.03|19890.03|20009.57|19889.57|20010.86|19890.86|20009.07|19889.07|10
1638747040000|2021-12-05 23:30:40|20009.67|19889.67|20008.26|19888.26|20010.3|19890.3|20008.26|19888.26|10
1638747050000|2021-12-05 23:30:50|20007.96|19887.96|20002.62|19882.62|20007.96|19887.96|20002.62|19882.62|10
1638747060000|2021-12-05 23:31:00|20001.95|19881.95|20000.07|19880.07|20001.95|19881.95|19999.81|19879.81|10
1638747070000|2021-12-05 23:31:10|20000.22|19880.22|19997.36|19877.36|20000.86|19880.86|19997.36|19877.36|10
1638747080000|2021-12-05 23:31:20|19996.85|19876.85|19977.99|19857.99|19996.85|19876.85|19977.99|19857.99|10
1638747090000|2021-12-05 23:31:30|19973.74|19853.74|19956.01|19836.01|19973.74|19853.74|19956.01|19836.01|10
1638747100000|2021-12-05 23:31:40|19953.19|19833.19|19943.9|19823.9|19953.19|19833.19|19943.9|19823.9|10
1638747110000|2021-12-05 23:31:50|19942.72|19822.72|19938.31|19818.31|19942.72|19822.72|19938.31|19818.31|10
1638747120000|2021-12-05 23:32:00|19936.75|19816.75|19930.43|19810.43|19936.75|19816.75|19930.43|19810.43|10
1638747130000|2021-12-05 23:32:10|19930.9|19810.9|19932.61|19812.61|19932.61|19812.61|19930.66|19810.66|10
1638747140000|2021-12-05 23:32:20|19932.83|19812.83|19914.99|19794.99|19932.83|19812.83|19914.99|19794.99|10
1638747150000|2021-12-05 23:32:30|19914.63|19794.63|19908.34|19788.34|19914.63|19794.63|19908.34|19788.34|10
1638747160000|2021-12-05 23:32:40|19907.92|19787.92|19905.03|19785.03|19907.92|19787.92|19905.03|19785.03|10
1638747170000|2021-12-05 23:32:50|19905.24|19785.24|19909.62|19789.62|19909.62|19789.62|19905.24|19785.24|10
1638747180000|2021-12-05 23:33:00|19909.94|19789.94|19918.4|19798.4|19918.4|19798.4|19909.94|19789.94|10
1638747190000|2021-12-05 23:33:10|19920.43|19800.43|19933.51|19813.51|19933.51|19813.51|19920.43|19800.43|10
1638747200000|2021-12-05 23:33:20|19934.56|19814.56|19946.06|19826.06|19946.06|19826.06|19934.56|19814.56|10
1638747210000|2021-12-05 23:33:30|19946.83|19826.83|19969.25|19849.25|19969.25|19849.25|19946.83|19826.83|10
1638747220000|2021-12-05 23:33:40|19969.89|19849.89|19962.73|19842.73|19970.03|19850.03|19962.73|19842.73|10
1638747230000|2021-12-05 23:33:50|19962.19|19842.19|19957.14|19837.14|19962.19|19842.19|19957.06|19837.06|10
1638747240000|2021-12-05 23:34:00|19956.91|19836.91|19965.32|19845.32|19965.32|19845.32|19956.91|19836.91|10
1638747250000|2021-12-05 23:34:10|19966.04|19846.04|19981.87|19861.87|19981.87|19861.87|19966.04|19846.04|10
1638747260000|2021-12-05 23:34:20|19984.37|19864.37|19984.98|19864.98|19987.63|19867.63|19984.37|19864.37|10
1638747270000|2021-12-05 23:34:30|19985.11|19865.11|19983.28|19863.28|19985.25|19865.25|19983.11|19863.11|10
1638747280000|2021-12-05 23:34:40|19982.12|19862.12|19978.64|19858.64|19982.14|19862.14|19978.64|19858.64|10
1638747290000|2021-12-05 23:34:50|19976.76|19856.76|19976.94|19856.94|19978.53|19858.53|19976.76|19856.76|10
1638747300000|2021-12-05 23:35:00|19975.81|19855.81|19975.53|19855.53|19976.65|19856.65|19975.15|19855.15|9
1638747310000|2021-12-05 23:35:10|19976.66|19856.66|19979.57|19859.57|19980.8|19860.8|19976.66|19856.66|10
1638747320000|2021-12-05 23:35:20|19980.79|19860.79|19983.76|19863.76|19984.16|19864.16|19980.5|19860.5|10
1638747330000|2021-12-05 23:35:30|19983.74|19863.74|19988.27|19868.27|19988.27|19868.27|19983.74|19863.74|10
1638747340000|2021-12-05 23:35:40|19989|19869|19993.87|19873.87|19993.88|19873.88|19989|19869|10
1638747350000|2021-12-05 23:35:50|19994.34|19874.34|20002.1|19882.1|20002.27|19882.27|19994.13|19874.13|10
1638747360000|2021-12-05 23:36:00|20001.9|19881.9|20003.13|19883.13|20003.53|19883.53|20001.28|19881.28|10
1638747370000|2021-12-05 23:36:10|20003.6|19883.6|20008.35|19888.35|20008.35|19888.35|20003.6|19883.6|9
1638747380000|2021-12-05 23:36:20|20009.32|19889.32|20008.25|19888.25|20009.69|19889.69|20008.25|19888.25|10
1638747390000|2021-12-05 23:36:30|20008.01|19888.01|20009.76|19889.76|20009.82|19889.82|20008.01|19888.01|9
1638747400000|2021-12-05 23:36:40|20009.64|19889.64|20009.9|19889.9|20010.8|19890.8|20009.64|19889.64|9
1638747410000|2021-12-05 23:36:50|20010.21|19890.21|20006.17|19886.17|20010.21|19890.21|20006.17|19886.17|10
1638747420000|2021-12-05 23:37:00|20004.98|19884.98|20005.16|19885.16|20006.49|19886.49|20004.61|19884.61|10
1638747430000|2021-12-05 23:37:10|20004.94|19884.94|20005.31|19885.31|20005.54|19885.54|20004.77|19884.77|9
1638747440000|2021-12-05 23:37:20|20008.1|19888.1|20007.87|19887.87|20008.1|19888.1|20007.53|19887.53|8
1638747450000|2021-12-05 23:37:30|20007.94|19887.94|20009.6|19889.6|20009.6|19889.6|20007.94|19887.94|9
1638747460000|2021-12-05 23:37:40|20009.56|19889.56|20014.66|19894.66|20014.66|19894.66|20009.53|19889.53|9
1638747470000|2021-12-05 23:37:50|20015.91|19895.91|20021.64|19901.64|20021.64|19901.64|20015.91|19895.91|10
1638747480000|2021-12-05 23:38:00|20022.13|19902.13|20026.8|19906.8|20026.8|19906.8|20022|19902|10
1638747490000|2021-12-05 23:38:10|20026.33|19906.33|20029.75|19909.75|20029.75|19909.75|20026.3|19906.3|10
1638747500000|2021-12-05 23:38:20|20030.6|19910.6|20032.37|19912.37|20032.46|19912.46|20030.52|19910.52|10
1638747510000|2021-12-05 23:38:30|20032.32|19912.32|20031.26|19911.26|20032.48|19912.48|20031.26|19911.26|10
1638747520000|2021-12-05 23:38:40|20030.33|19910.33|20033.36|19913.36|20033.36|19913.36|20030.01|19910.01|9
1638747530000|2021-12-05 23:38:50|20034.86|19914.86|20041.97|19921.97|20041.97|19921.97|20034.86|19914.86|10
1638747540000|2021-12-05 23:39:00|20043.79|19923.79|20053.27|19933.27|20053.89|19933.89|20043.67|19923.67|10
1638747550000|2021-12-05 23:39:10|20049.98|19929.98|20039.28|19919.28|20050.59|19930.59|20039.28|19919.28|9
1638747560000|2021-12-05 23:39:20|20035.83|19915.83|20030.56|19910.56|20035.83|19915.83|20030.37|19910.37|10
1638747570000|2021-12-05 23:39:30|20030.98|19910.98|20025.08|19905.08|20032.48|19912.48|20025.08|19905.08|10
1638747580000|2021-12-05 23:39:40|20025|19905|20025.51|19905.51|20025.63|19905.63|20024.34|19904.34|10
1638747590000|2021-12-05 23:39:50|20026.56|19906.56|20031.11|19911.11|20031.11|19911.11|20026.56|19906.56|9
1638747600000|2021-12-05 23:40:00|20032.52|19912.52|20038.34|19918.34|20038.79|19918.79|20032.52|19912.52|10
1638747610000|2021-12-05 23:40:10|20038.17|19918.17|20042.47|19922.47|20042.47|19922.47|20038.17|19918.17|10
1638747620000|2021-12-05 23:40:20|20042.61|19922.61|20046.54|19926.54|20046.54|19926.54|20042.61|19922.61|10
1638747630000|2021-12-05 23:40:30|20046.74|19926.74|20048.51|19928.51|20049.26|19929.26|20046.74|19926.74|10
1638747640000|2021-12-05 23:40:40|20047.93|19927.93|20048.47|19928.47|20048.78|19928.78|20047.81|19927.81|10
1638747650000|2021-12-05 23:40:50|20048.65|19928.65|20049.69|19929.69|20049.72|19929.72|20048.65|19928.65|10
1638747660000|2021-12-05 23:41:00|20051.15|19931.15|20050.56|19930.56|20051.93|19931.93|20050.2|19930.2|10
1638747670000|2021-12-05 23:41:10|20050.15|19930.15|20049.95|19929.95|20050.36|19930.36|20049.34|19929.34|10
1638747680000|2021-12-05 23:41:20|20050.43|19930.43|20048.34|19928.34|20050.7|19930.7|20048.34|19928.34|9
1638747690000|2021-12-05 23:41:30|20048.2|19928.2|20047.07|19927.07|20048.2|19928.2|20045.99|19925.99|9
1638747700000|2021-12-05 23:41:40|20047.16|19927.16|20047.4|19927.4|20048.03|19928.03|20046.71|19926.71|10
1638747710000|2021-12-05 23:41:50|20047.08|19927.08|20047.41|19927.41|20047.53|19927.53|20046.48|19926.48|9
1638747720000|2021-12-05 23:42:00|20048.08|19928.08|20051.41|19931.41|20051.41|19931.41|20048.08|19928.08|10
1638747730000|2021-12-05 23:42:10|20051.47|19931.47|20054.22|19934.22|20054.86|19934.86|20051.47|19931.47|10
1638747740000|2021-12-05 23:42:20|20055.06|19935.06|20057.51|19937.51|20057.51|19937.51|20054.9|19934.9|10
1638747750000|2021-12-05 23:42:30|20057.2|19937.2|20058.69|19938.69|20058.69|19938.69|20056.56|19936.56|9
1638747760000|2021-12-05 23:42:40|20064.45|19944.45|20062.92|19942.92|20065.11|19945.11|20062.46|19942.46|10
1638747770000|2021-12-05 23:42:50|20063.69|19943.69|20065.66|19945.66|20065.66|19945.66|20063.68|19943.68|10
1638747780000|2021-12-05 23:43:00|20066.12|19946.12|20069.09|19949.09|20069.09|19949.09|20066.12|19946.12|10
1638747790000|2021-12-05 23:43:10|20068.9|19948.9|20071.16|19951.16|20071.26|19951.26|20068.9|19948.9|10
1638747800000|2021-12-05 23:43:20|20070.63|19950.63|20069.46|19949.46|20071.87|19951.87|20069.46|19949.46|10
1638747810000|2021-12-05 23:43:30|20069.1|19949.1|20066.09|19946.09|20069.1|19949.1|20066.09|19946.09|9
1638747820000|2021-12-05 23:43:40|20065.38|19945.38|20059.22|19939.22|20065.38|19945.38|20059.22|19939.22|10
1638747830000|2021-12-05 23:43:50|20059.01|19939.01|20047.23|19927.23|20059.01|19939.01|20047.23|19927.23|10
1638747840000|2021-12-05 23:44:00|20043.55|19923.55|20034.44|19914.44|20043.55|19923.55|20034.28|19914.28|10
1638747850000|2021-12-05 23:44:10|20034|19914|20029.18|19909.18|20034|19914|20029.18|19909.18|10
1638747860000|2021-12-05 23:44:20|20028.43|19908.43|20027.31|19907.31|20028.43|19908.43|20026.18|19906.18|10
1638747870000|2021-12-05 23:44:30|20027.62|19907.62|20031.68|19911.68|20031.68|19911.68|20027.16|19907.16|10
1638747880000|2021-12-05 23:44:40|20032.53|19912.53|20033.95|19913.95|20033.95|19913.95|20032.13|19912.13|9
1638747890000|2021-12-05 23:44:50|20034.19|19914.19|20030.39|19910.39|20034.4|19914.4|20030.39|19910.39|9
1638747900000|2021-12-05 23:45:00|20029.72|19909.72|20018.41|19898.41|20029.72|19909.72|20018.41|19898.41|9
1638747910000|2021-12-05 23:45:10|20018.61|19898.61|20015.7|19895.7|20018.81|19898.81|20015.7|19895.7|9
1638747920000|2021-12-05 23:45:20|20016.12|19896.12|20008.9|19888.9|20016.59|19896.59|20008.9|19888.9|10
1638747930000|2021-12-05 23:45:30|20008.2|19888.2|20001.5|19881.5|20008.2|19888.2|20000.92|19880.92|10
1638747940000|2021-12-05 23:45:40|20000.87|19880.87|19998.41|19878.41|20000.87|19880.87|19998.41|19878.41|9
1638747950000|2021-12-05 23:45:50|19997.97|19877.97|19993.27|19873.27|19997.97|19877.97|19993.27|19873.27|10
1638747960000|2021-12-05 23:46:00|19993.37|19873.37|19990.65|19870.65|19993.37|19873.37|19990.48|19870.48|10
1638747970000|2021-12-05 23:46:10|19990.01|19870.01|19988.63|19868.63|19990.03|19870.03|19988.6|19868.6|9
1638747980000|2021-12-05 23:46:20|19988.45|19868.45|19986.64|19866.64|19988.45|19868.45|19985.95|19865.95|10
1638747990000|2021-12-05 23:46:30|19986.42|19866.42|19986.09|19866.09|19987.1|19867.1|19986.09|19866.09|10
1638748000000|2021-12-05 23:46:40|19986.42|19866.42|19987.74|19867.74|19987.95|19867.95|19985.91|19865.91|10
1638748010000|2021-12-05 23:46:50|19987.82|19867.82|19988.5|19868.5|19988.5|19868.5|19987.82|19867.82|9
1638748020000|2021-12-05 23:47:00|19988.53|19868.53|19986.57|19866.57|19988.7|19868.7|19986.08|19866.08|10
1638748030000|2021-12-05 23:47:10|19987.3|19867.3|19992.55|19872.55|19992.55|19872.55|19987.3|19867.3|8
1638748040000|2021-12-05 23:47:20|19992.29|19872.29|19994.14|19874.14|19994.14|19874.14|19992.29|19872.29|10
1638748050000|2021-12-05 23:47:30|19994.04|19874.04|19993.73|19873.73|19995.31|19875.31|19993.55|19873.55|10
1638748060000|2021-12-05 23:47:40|19993.26|19873.26|19989.35|19869.35|19993.26|19873.26|19989.35|19869.35|9
1638748070000|2021-12-05 23:47:50|19988.61|19868.61|19986.3|19866.3|19988.61|19868.61|19985.61|19865.61|8
1638748080000|2021-12-05 23:48:00|19986.57|19866.57|19986.86|19866.86|19986.86|19866.86|19985.99|19865.99|10
1638748090000|2021-12-05 23:48:10|19986.93|19866.93|19987.62|19867.62|19988.88|19868.88|19986.93|19866.93|10
1638748100000|2021-12-05 23:48:20|19986.65|19866.65|19985.1|19865.1|19986.65|19866.65|19985.1|19865.1|10
1638748110000|2021-12-05 23:48:30|19985.04|19865.04|19981.07|19861.07|19985.52|19865.52|19980.67|19860.67|9
1638748120000|2021-12-05 23:48:40|19979.4|19859.4|19978.97|19858.97|19979.4|19859.4|19977.93|19857.93|9
1638748130000|2021-12-05 23:48:50|19979.57|19859.57|19976.19|19856.19|19979.72|19859.72|19976.19|19856.19|10
1638748140000|2021-12-05 23:49:00|19976.4|19856.4|19976.38|19856.38|19976.52|19856.52|19975.95|19855.95|9
1638748150000|2021-12-05 23:49:10|19976.9|19856.9|19978.59|19858.59|19979.15|19859.15|19976.77|19856.77|10
1638748160000|2021-12-05 23:49:20|19978.67|19858.67|19975.96|19855.96|19978.67|19858.67|19975.96|19855.96|10
1638748170000|2021-12-05 23:49:30|19975.54|19855.54|19974.82|19854.82|19975.54|19855.54|19974.65|19854.65|9
1638748180000|2021-12-05 23:49:40|19975.07|19855.07|19977.53|19857.53|19977.53|19857.53|19975.01|19855.01|10
1638748190000|2021-12-05 23:49:50|19978.26|19858.26|19985.97|19865.97|19985.97|19865.97|19978.26|19858.26|10
1638748200000|2021-12-05 23:50:00|19986.15|19866.15|19985.26|19865.26|19986.41|19866.41|19985.26|19865.26|10
1638748210000|2021-12-05 23:50:10|19984.9|19864.9|19979.9|19859.9|19985.06|19865.06|19979.9|19859.9|10
1638748220000|2021-12-05 23:50:20|19979.58|19859.58|19978.54|19858.54|19979.58|19859.58|19978.54|19858.54|10
1638748230000|2021-12-05 23:50:30|19978.48|19858.48|19978.42|19858.42|19978.78|19858.78|19977.77|19857.77|10
1638748240000|2021-12-05 23:50:40|19978.84|19858.84|19980.72|19860.72|19980.83|19860.83|19978.84|19858.84|10
1638748250000|2021-12-05 23:50:50|19980.71|19860.71|19982.35|19862.35|19982.82|19862.82|19980.71|19860.71|10
1638748260000|2021-12-05 23:51:00|19983.08|19863.08|19985.22|19865.22|19985.22|19865.22|19983.08|19863.08|10
1638748270000|2021-12-05 23:51:10|19985.11|19865.11|19986.81|19866.81|19987.5|19867.5|19985.04|19865.04|10
1638748280000|2021-12-05 23:51:20|19987.75|19867.75|19990.87|19870.87|19990.94|19870.94|19987.75|19867.75|10
1638748290000|2021-12-05 23:51:30|19989.67|19869.67|19990.46|19870.46|19991|19871|19989.61|19869.61|9
1638748300000|2021-12-05 23:51:40|19991.8|19871.8|19996.56|19876.56|19996.79|19876.79|19991.8|19871.8|10
1638748310000|2021-12-05 23:51:50|19998.5|19878.5|19995.85|19875.85|19998.59|19878.59|19995.57|19875.57|10
1638748320000|2021-12-05 23:52:00|19995.59|19875.59|19989.85|19869.85|19995.59|19875.59|19989.44|19869.44|10
1638748330000|2021-12-05 23:52:10|19991.32|19871.32|19992.87|19872.87|19992.87|19872.87|19991.32|19871.32|10
1638748340000|2021-12-05 23:52:20|19994|19874|19996.85|19876.85|19996.85|19876.85|19992.98|19872.98|9
1638748350000|2021-12-05 23:52:30|19997.52|19877.52|19999.76|19879.76|20000.16|19880.16|19996.95|19876.95|10
1638748360000|2021-12-05 23:52:40|19999.71|19879.71|20000.7|19880.7|20000.72|19880.72|19999.44|19879.44|10
1638748370000|2021-12-05 23:52:50|20001.12|19881.12|20003.76|19883.76|20004.12|19884.12|20001.12|19881.12|10
1638748380000|2021-12-05 23:53:00|20004.42|19884.42|20003.98|19883.98|20004.42|19884.42|20002.44|19882.44|10
1638748390000|2021-12-05 23:53:10|20003.83|19883.83|20004.47|19884.47|20004.47|19884.47|20003.83|19883.83|9
1638748400000|2021-12-05 23:53:20|20004.91|19884.91|20003.65|19883.65|20005.52|19885.52|20003.56|19883.56|10
1638748410000|2021-12-05 23:53:30|20003.33|19883.33|20004.13|19884.13|20004.23|19884.23|20002.94|19882.94|10
1638748420000|2021-12-05 23:53:40|20006.12|19886.12|20013.35|19893.35|20013.35|19893.35|20006.12|19886.12|10
1638748430000|2021-12-05 23:53:50|20014.17|19894.17|20018.34|19898.34|20018.44|19898.44|20014.17|19894.17|10
1638748440000|2021-12-05 23:54:00|20019.42|19899.42|20023.39|19903.39|20023.39|19903.39|20019.42|19899.42|10
1638748450000|2021-12-05 23:54:10|20024|19904|20029.06|19909.06|20029.06|19909.06|20024|19904|10
1638748460000|2021-12-05 23:54:20|20029.52|19909.52|20031.96|19911.96|20034.06|19914.06|20029.52|19909.52|10
1638748470000|2021-12-05 23:54:30|20031.92|19911.92|20030.4|19910.4|20031.92|19911.92|20030.1|19910.1|10
1638748480000|2021-12-05 23:54:40|20030.91|19910.91|20035.27|19915.27|20035.27|19915.27|20030.91|19910.91|10
1638748490000|2021-12-05 23:54:50|20035.71|19915.71|20036.35|19916.35|20036.35|19916.35|20035.25|19915.25|10
1638748500000|2021-12-05 23:55:00|20036.61|19916.61|20042.92|19922.92|20042.92|19922.92|20036.61|19916.61|10
1638748510000|2021-12-05 23:55:10|20043.65|19923.65|20054.9|19934.9|20054.9|19934.9|20043.65|19923.65|10
1638748520000|2021-12-05 23:55:20|20058.96|19938.96|20059.3|19939.3|20060.51|19940.51|20058.91|19938.91|10
1638748530000|2021-12-05 23:55:30|20059.37|19939.37|20059.01|19939.01|20059.9|19939.9|20058.8|19938.8|9
1638748540000|2021-12-05 23:55:40|20059.16|19939.16|20060.76|19940.76|20060.76|19940.76|20057.85|19937.85|10
1638748550000|2021-12-05 23:55:50|20061.34|19941.34|20062.15|19942.15|20062.53|19942.53|20061.34|19941.34|10
1638748560000|2021-12-05 23:56:00|20062.23|19942.23|20062.58|19942.58|20063.93|19943.93|20062.23|19942.23|10
1638748570000|2021-12-05 23:56:10|20061.65|19941.65|20060.58|19940.58|20062.14|19942.14|20059.97|19939.97|10
1638748580000|2021-12-05 23:56:20|20061.44|19941.44|20065.6|19945.6|20065.6|19945.6|20061.44|19941.44|10
1638748590000|2021-12-05 23:56:30|20066.35|19946.35|20070.06|19950.06|20070.06|19950.06|20065.83|19945.83|10
1638748600000|2021-12-05 23:56:40|20070.36|19950.36|20072.63|19952.63|20073.12|19953.12|20070.36|19950.36|10
1638748610000|2021-12-05 23:56:50|20072.89|19952.89|20076.04|19956.04|20076.04|19956.04|20072.76|19952.76|10
1638748620000|2021-12-05 23:57:00|20076.4|19956.4|20076.02|19956.02|20077.66|19957.66|20076.02|19956.02|9
1638748630000|2021-12-05 23:57:10|20074.85|19954.85|20073.36|19953.36|20074.85|19954.85|20072.48|19952.48|10
1638748640000|2021-12-05 23:57:20|20072.82|19952.82|20069.87|19949.87|20072.82|19952.82|20069.09|19949.09|10
1638748650000|2021-12-05 23:57:30|20069.69|19949.69|20071.21|19951.21|20072.03|19952.03|20069.28|19949.28|10
1638748660000|2021-12-05 23:57:40|20071.68|19951.68|20074.78|19954.78|20074.78|19954.78|20071.68|19951.68|10
1638748670000|2021-12-05 23:57:50|20075.22|19955.22|20079.93|19959.93|20079.93|19959.93|20075.22|19955.22|10
1638748680000|2021-12-05 23:58:00|20080.16|19960.16|20081.75|19961.75|20082.27|19962.27|20080.14|19960.14|10
1638748690000|2021-12-05 23:58:10|20081.78|19961.78|20083.55|19963.55|20084.08|19964.08|20081.6|19961.6|10
1638748700000|2021-12-05 23:58:20|20083.14|19963.14|20085.02|19965.02|20085.02|19965.02|20081.97|19961.97|10
1638748710000|2021-12-05 23:58:30|20085.77|19965.77|20082.12|19962.12|20086.1|19966.1|20082.12|19962.12|8
1638748720000|2021-12-05 23:58:40|20082.4|19962.4|20077.36|19957.36|20082.4|19962.4|20077.36|19957.36|10
1638748730000|2021-12-05 23:58:50|20077.49|19957.49|20075.88|19955.88|20078.41|19958.41|20075.65|19955.65|10
1638748740000|2021-12-05 23:59:00|20075.79|19955.79|20071.9|19951.9|20076.04|19956.04|20071.9|19951.9|10
1638748750000|2021-12-05 23:59:10|20070.17|19950.17|20070.71|19950.71|20070.71|19950.71|20069.89|19949.89|10
1638748760000|2021-12-05 23:59:20|20070.68|19950.68|20071.02|19951.02|20071.48|19951.48|20070.03|19950.03|10
1638748770000|2021-12-05 23:59:30|20071.01|19951.01|20076.57|19956.57|20076.57|19956.57|20071.01|19951.01|10
1638748780000|2021-12-05 23:59:40|20077.87|19957.87|20080.47|19960.47|20080.47|19960.47|20077.87|19957.87|10
1638748790000|2021-12-05 23:59:50|20080.87|19960.87|20082.78|19962.78|20082.78|19962.78|20080.87|19960.87|10
1638748800000|2021-12-06 00:00:00|20082.75|19962.75|20086.04|19966.04|20086.32|19966.32|20082.75|19962.75|10
1638748810000|2021-12-06 00:00:10|20086.41|19966.41|20093.71|19973.71|20093.71|19973.71|20086.41|19966.41|10
1638748820000|2021-12-06 00:00:20|20095.23|19975.23|20094.08|19974.08|20096.85|19976.85|20093.27|19973.27|10
1638748830000|2021-12-06 00:00:30|20093.9|19973.9|20095.42|19975.42|20096.31|19976.31|20093.66|19973.66|10
1638748840000|2021-12-06 00:00:40|20094.6|19974.6|20094.45|19974.45|20094.6|19974.6|20091.95|19971.95|10
1638748850000|2021-12-06 00:00:50|20093.48|19973.48|20100.23|19980.23|20100.85|19980.85|20093.48|19973.48|10
1638748860000|2021-12-06 00:01:00|20102.03|19982.03|20108.26|19988.26|20109.42|19989.42|20101.93|19981.93|10
1638748870000|2021-12-06 00:01:10|20108.76|19988.76|20109.41|19989.41|20110.02|19990.02|20108.45|19988.45|10
1638748880000|2021-12-06 00:01:20|20109.43|19989.43|20106.23|19986.23|20109.43|19989.43|20106.19|19986.19|10
1638748890000|2021-12-06 00:01:30|20105.05|19985.05|20098.17|19978.17|20105.05|19985.05|20098.17|19978.17|10
1638748900000|2021-12-06 00:01:40|20097.94|19977.94|20087.64|19967.64|20097.94|19977.94|20087.64|19967.64|10
1638748910000|2021-12-06 00:01:50|20086.43|19966.43|20076.86|19956.86|20086.43|19966.43|20076.86|19956.86|10
1638748920000|2021-12-06 00:02:00|20076.28|19956.28|20065.88|19945.88|20076.28|19956.28|20065.39|19945.39|10
1638748930000|2021-12-06 00:02:10|20064.88|19944.88|20055.02|19935.02|20064.88|19944.88|20055.01|19935.01|10
1638748940000|2021-12-06 00:02:20|20054.89|19934.89|20050.6|19930.6|20054.89|19934.89|20050.6|19930.6|10
1638748950000|2021-12-06 00:02:30|20048.41|19928.41|20039.24|19919.24|20048.7|19928.7|20038.57|19918.57|9
1638748960000|2021-12-06 00:02:40|20035.35|19915.35|20025.17|19905.17|20035.35|19915.35|20024.74|19904.74|10
1638748970000|2021-12-06 00:02:50|20025.65|19905.65|20020.19|19900.19|20025.72|19905.72|20019.45|19899.45|10
1638748980000|2021-12-06 00:03:00|20020.38|19900.38|20041.12|19921.12|20041.12|19921.12|20020.38|19900.38|10
1638748990000|2021-12-06 00:03:10|20042.06|19922.06|20049.75|19929.75|20049.75|19929.75|20042.06|19922.06|10
1638749000000|2021-12-06 00:03:20|20050.57|19930.57|20042.57|19922.57|20050.57|19930.57|20042.57|19922.57|10
1638749010000|2021-12-06 00:03:30|20041.41|19921.41|20029.08|19909.08|20041.41|19921.41|20029.08|19909.08|10
1638749020000|2021-12-06 00:03:40|20028.75|19908.75|20021.76|19901.76|20028.91|19908.91|20021.76|19901.76|10
1638749030000|2021-12-06 00:03:50|20021.96|19901.96|20018.34|19898.34|20021.96|19901.96|20018.1|19898.1|10
1638749040000|2021-12-06 00:04:00|20017.66|19897.66|20012.33|19892.33|20017.66|19897.66|20012.33|19892.33|10
1638749050000|2021-12-06 00:04:10|20011.79|19891.79|20011.44|19891.44|20012.16|19892.16|20011.26|19891.26|9
1638749060000|2021-12-06 00:04:20|20012.63|19892.63|20015.62|19895.62|20015.62|19895.62|20012.63|19892.63|10
1638749070000|2021-12-06 00:04:30|20016.64|19896.64|20015.28|19895.28|20017.71|19897.71|20015.28|19895.28|10
1638749080000|2021-12-06 00:04:40|20014.76|19894.76|20006.97|19886.97|20014.76|19894.76|20006.97|19886.97|10
1638749090000|2021-12-06 00:04:50|20006.92|19886.92|20002.26|19882.26|20006.92|19886.92|20002.26|19882.26|10
1638749100000|2021-12-06 00:05:00|20002.34|19882.34|20000.42|19880.42|20002.34|19882.34|19999.92|19879.92|10
1638749110000|2021-12-06 00:05:10|20000.41|19880.41|19995.8|19875.8|20000.41|19880.41|19995.33|19875.33|10
1638749120000|2021-12-06 00:05:20|19994.32|19874.32|19987.51|19867.51|19994.32|19874.32|19987.09|19867.09|10
1638749130000|2021-12-06 00:05:30|19987.1|19867.1|19980.4|19860.4|19987.1|19867.1|19980.4|19860.4|10
1638749140000|2021-12-06 00:05:40|19980.21|19860.21|19978.06|19858.06|19980.72|19860.72|19977.65|19857.65|10
1638749150000|2021-12-06 00:05:50|19977.85|19857.85|19978.32|19858.32|19978.32|19858.32|19976.71|19856.71|10
1638749160000|2021-12-06 00:06:00|19978.76|19858.76|19983.51|19863.51|19983.51|19863.51|19978.76|19858.76|10
1638749170000|2021-12-06 00:06:10|19986.25|19866.25|19997.68|19877.68|19997.68|19877.68|19986.25|19866.25|10
1638749180000|2021-12-06 00:06:20|19997.14|19877.14|20006.42|19886.42|20006.42|19886.42|19997.14|19877.14|10
1638749190000|2021-12-06 00:06:30|20007.82|19887.82|20001.15|19881.15|20007.83|19887.83|20001.15|19881.15|10
1638749200000|2021-12-06 00:06:40|20000.74|19880.74|19994.97|19874.97|20000.74|19880.74|19994.97|19874.97|10
1638749210000|2021-12-06 00:06:50|19995.35|19875.35|19994.89|19874.89|19995.35|19875.35|19994.21|19874.21|9
1638749220000|2021-12-06 00:07:00|19994.62|19874.62|19992.64|19872.64|19995.53|19875.53|19992.64|19872.64|10
1638749230000|2021-12-06 00:07:10|19990.72|19870.72|19982.51|19862.51|19990.72|19870.72|19982.51|19862.51|9
1638749240000|2021-12-06 00:07:20|19982.09|19862.09|19970.84|19850.84|19982.09|19862.09|19970.84|19850.84|10
1638749250000|2021-12-06 00:07:30|19970.66|19850.66|19949.96|19829.96|19970.66|19850.66|19949.96|19829.96|10
1638749260000|2021-12-06 00:07:40|19949.98|19829.98|19951.94|19831.94|19952.44|19832.44|19949.98|19829.98|10
1638749270000|2021-12-06 00:07:50|19951.05|19831.05|19949.05|19829.05|19952.35|19832.35|19949.05|19829.05|10
1638749280000|2021-12-06 00:08:00|19949.12|19829.12|19951.73|19831.73|19951.91|19831.91|19948.74|19828.74|10
1638749290000|2021-12-06 00:08:10|19951.83|19831.83|19955.45|19835.45|19955.45|19835.45|19951.64|19831.64|10
1638749300000|2021-12-06 00:08:20|19954.67|19834.67|19950.55|19830.55|19955.56|19835.56|19950.55|19830.55|10
1638749310000|2021-12-06 00:08:30|19949.87|19829.87|19947.23|19827.23|19949.87|19829.87|19947.23|19827.23|10
1638749320000|2021-12-06 00:08:40|19947.2|19827.2|19942.91|19822.91|19947.2|19827.2|19942.91|19822.91|9
1638749330000|2021-12-06 00:08:50|19941.67|19821.67|19933.33|19813.33|19941.67|19821.67|19933.33|19813.33|10
1638749340000|2021-12-06 00:09:00|19933.25|19813.25|19928.12|19808.12|19933.7|19813.7|19928.12|19808.12|10
1638749350000|2021-12-06 00:09:10|19928.08|19808.08|19931.87|19811.87|19931.87|19811.87|19925.78|19805.78|10
1638749360000|2021-12-06 00:09:20|19932.59|19812.59|19932.52|19812.52|19937.03|19817.03|19932.52|19812.52|10
1638749370000|2021-12-06 00:09:30|19932.15|19812.15|19925.04|19805.04|19932.15|19812.15|19925.04|19805.04|10
1638749380000|2021-12-06 00:09:40|19924.82|19804.82|19919.64|19799.64|19924.82|19804.82|19919.27|19799.27|10
1638749390000|2021-12-06 00:09:50|19918.27|19798.27|19917.89|19797.89|19918.27|19798.27|19916.52|19796.52|10
1638749400000|2021-12-06 00:10:00|19918.29|19798.29|19925.98|19805.98|19925.98|19805.98|19918.29|19798.29|10
1638749410000|2021-12-06 00:10:10|19927.09|19807.09|19925.3|19805.3|19931.05|19811.05|19925.3|19805.3|10
1638749420000|2021-12-06 00:10:20|19925.55|19805.55|19921.74|19801.74|19925.55|19805.55|19921.74|19801.74|10
1638749430000|2021-12-06 00:10:30|19921.13|19801.13|19922.72|19802.72|19922.72|19802.72|19920.42|19800.42|10
1638749440000|2021-12-06 00:10:40|19921.66|19801.66|19926.62|19806.62|19926.62|19806.62|19921.66|19801.66|10
1638749450000|2021-12-06 00:10:50|19927.01|19807.01|19927.95|19807.95|19928.54|19808.54|19927.01|19807.01|10
1638749460000|2021-12-06 00:11:00|19928.07|19808.07|19928.21|19808.21|19929.31|19809.31|19926.52|19806.52|10
1638749470000|2021-12-06 00:11:10|19928.68|19808.68|19928.06|19808.06|19928.68|19808.68|19927.08|19807.08|10
1638749480000|2021-12-06 00:11:20|19927.15|19807.15|19930.68|19810.68|19930.9|19810.9|19927.15|19807.15|10
1638749490000|2021-12-06 00:11:30|19930.06|19810.06|19927.1|19807.1|19930.22|19810.22|19927.1|19807.1|10
1638749500000|2021-12-06 00:11:40|19926.85|19806.85|19910.35|19790.35|19926.85|19806.85|19910.35|19790.35|10
1638749510000|2021-12-06 00:11:50|19909.88|19789.88|19894.74|19774.74|19909.88|19789.88|19894.74|19774.74|10
1638749520000|2021-12-06 00:12:00|19894.59|19774.59|19888.39|19768.39|19894.59|19774.59|19888.39|19768.39|10
1638749530000|2021-12-06 00:12:10|19887.56|19767.56|19885.19|19765.19|19887.56|19767.56|19884.76|19764.76|10
1638749540000|2021-12-06 00:12:20|19885.16|19765.16|19875.3|19755.3|19885.16|19765.16|19875.3|19755.3|10
1638749550000|2021-12-06 00:12:30|19872.62|19752.62|19858.9|19738.9|19872.62|19752.62|19858.81|19738.81|10
1638749560000|2021-12-06 00:12:40|19857.97|19737.97|19843.11|19723.11|19857.97|19737.97|19843.11|19723.11|10
1638749570000|2021-12-06 00:12:50|19842.69|19722.69|19841.74|19721.74|19842.69|19722.69|19841.27|19721.27|10
1638749580000|2021-12-06 00:13:00|19842.48|19722.48|19837.94|19717.94|19842.48|19722.48|19836.99|19716.99|10
1638749590000|2021-12-06 00:13:10|19838.91|19718.91|19842.35|19722.35|19842.35|19722.35|19838.91|19718.91|10
1638749600000|2021-12-06 00:13:20|19841.58|19721.58|19834.07|19714.07|19841.58|19721.58|19834.07|19714.07|10
1638749610000|2021-12-06 00:13:30|19833.82|19713.82|19808.6|19688.6|19833.82|19713.82|19808.6|19688.6|10
1638749620000|2021-12-06 00:13:40|19806.99|19686.99|19800.61|19680.61|19806.99|19686.99|19800.61|19680.61|10
1638749630000|2021-12-06 00:13:50|19799.71|19679.71|19803|19683|19803|19683|19798.22|19678.22|10
1638749640000|2021-12-06 00:14:00|19805.27|19685.27|19806.85|19686.85|19809.07|19689.07|19805.27|19685.27|10
1638749650000|2021-12-06 00:14:10|19806.67|19686.67|19796.74|19676.74|19806.67|19686.67|19796.74|19676.74|10
1638749660000|2021-12-06 00:14:20|19796.61|19676.61|19799.16|19679.16|19799.96|19679.96|19795.77|19675.77|10
1638749670000|2021-12-06 00:14:30|19798.83|19678.83|19772.27|19652.27|19798.83|19678.83|19772.27|19652.27|10
1638749680000|2021-12-06 00:14:40|19770.71|19650.71|19758.09|19638.09|19770.71|19650.71|19758.09|19638.09|10
1638749690000|2021-12-06 00:14:50|19756.04|19636.04|19760.53|19640.53|19760.53|19640.53|19751.9|19631.9|10
1638749700000|2021-12-06 00:15:00|19760.96|19640.96|19759.02|19639.02|19763.84|19643.84|19759.02|19639.02|10
1638749710000|2021-12-06 00:15:10|19760.07|19640.07|19763.57|19643.57|19763.57|19643.57|19757.97|19637.97|10
1638749720000|2021-12-06 00:15:20|19761.3|19641.3|19768.96|19648.96|19769.23|19649.23|19761.3|19641.3|10
1638749730000|2021-12-06 00:15:30|19770.39|19650.39|19804.61|19684.61|19804.61|19684.61|19770.39|19650.39|10
1638749740000|2021-12-06 00:15:40|19807.54|19687.54|19809.43|19689.43|19813.95|19693.95|19807.54|19687.54|10
1638749750000|2021-12-06 00:15:50|19808.87|19688.87|19795.93|19675.93|19808.87|19688.87|19795.93|19675.93|10
1638749760000|2021-12-06 00:16:00|19795.8|19675.8|19782.35|19662.35|19796.37|19676.37|19781.77|19661.77|10
1638749770000|2021-12-06 00:16:10|19781.61|19661.61|19784.99|19664.99|19785.16|19665.16|19781.27|19661.27|10
1638749780000|2021-12-06 00:16:20|19786.31|19666.31|19788.9|19668.9|19789.53|19669.53|19785.88|19665.88|10
1638749790000|2021-12-06 00:16:30|19785.97|19665.97|19778.46|19658.46|19785.97|19665.97|19778.46|19658.46|10
1638749800000|2021-12-06 00:16:40|19778.42|19658.42|19771.05|19651.05|19778.42|19658.42|19771.05|19651.05|10
1638749810000|2021-12-06 00:16:50|19771.62|19651.62|19772.78|19652.78|19775.3|19655.3|19771.62|19651.62|10
1638749820000|2021-12-06 00:17:00|19774.1|19654.1|19779.9|19659.9|19780.66|19660.66|19774.1|19654.1|10
1638749830000|2021-12-06 00:17:10|19780.04|19660.04|19782.96|19662.96|19782.96|19662.96|19780.04|19660.04|10
1638749840000|2021-12-06 00:17:20|19782.72|19662.72|19771.91|19651.91|19782.72|19662.72|19771.91|19651.91|10
1638749850000|2021-12-06 00:17:30|19771.37|19651.37|19754.83|19634.83|19771.37|19651.37|19753.44|19633.44|10
1638749860000|2021-12-06 00:17:40|19753.76|19633.76|19746.03|19626.03|19753.76|19633.76|19746.03|19626.03|9
1638749870000|2021-12-06 00:17:50|19744.07|19624.07|19741.51|19621.51|19745.02|19625.02|19741.51|19621.51|10
1638749880000|2021-12-06 00:18:00|19741.56|19621.56|19725.84|19605.84|19741.56|19621.56|19725.84|19605.84|10
1638749890000|2021-12-06 00:18:10|19725.92|19605.92|19701.48|19581.48|19725.92|19605.92|19701.48|19581.48|10
1638749900000|2021-12-06 00:18:20|19699.46|19579.46|19688.76|19568.76|19699.46|19579.46|19687.82|19567.82|10
1638749910000|2021-12-06 00:18:30|19686.89|19566.89|19673.47|19553.47|19687.04|19567.04|19673.47|19553.47|10
1638749920000|2021-12-06 00:18:40|19673.42|19553.42|19665.23|19545.23|19673.42|19553.42|19665.23|19545.23|10
1638749930000|2021-12-06 00:18:50|19664.43|19544.43|19659.07|19539.07|19664.43|19544.43|19659.07|19539.07|10
1638749940000|2021-12-06 00:19:00|19657.02|19537.02|19649.27|19529.27|19657.02|19537.02|19647.52|19527.52|10
1638749950000|2021-12-06 00:19:10|19649.13|19529.13|19655.06|19535.06|19655.06|19535.06|19648.92|19528.92|10
1638749960000|2021-12-06 00:19:20|19654.68|19534.68|19651.35|19531.35|19654.68|19534.68|19651.35|19531.35|10
1638749970000|2021-12-06 00:19:30|19647.61|19527.61|19632.04|19512.04|19647.61|19527.61|19630.94|19510.94|10
1638749980000|2021-12-06 00:19:40|19632.82|19512.82|19641.57|19521.57|19641.57|19521.57|19632.63|19512.63|10
1638749990000|2021-12-06 00:19:50|19647.97|19527.97|19657.32|19537.32|19658.17|19538.17|19647.97|19527.97|10
1638750000000|2021-12-06 00:20:00|19657.73|19537.73|19660.57|19540.57|19661.56|19541.56|19657.73|19537.73|10
1638750010000|2021-12-06 00:20:10|19660.04|19540.04|19650.87|19530.87|19660.04|19540.04|19650.54|19530.54|10
1638750020000|2021-12-06 00:20:20|19648.49|19528.49|19639.68|19519.68|19648.49|19528.49|19638.5|19518.5|10
1638750030000|2021-12-06 00:20:30|19639.18|19519.18|19633.25|19513.25|19639.53|19519.53|19633.25|19513.25|10
1638750040000|2021-12-06 00:20:40|19632.16|19512.16|19619.44|19499.44|19632.16|19512.16|19619.44|19499.44|10
1638750050000|2021-12-06 00:20:50|19621.42|19501.42|19625.83|19505.83|19626.02|19506.02|19618.58|19498.58|10
1638750060000|2021-12-06 00:21:00|19626.99|19506.99|19643.2|19523.2|19643.2|19523.2|19626.99|19506.99|10
1638750070000|2021-12-06 00:21:10|19643.82|19523.82|19638.53|19518.53|19648.17|19528.17|19635.87|19515.87|10
1638750080000|2021-12-06 00:21:20|19637.7|19517.7|19641.5|19521.5|19641.5|19521.5|19634.36|19514.36|10
1638750090000|2021-12-06 00:21:30|19641.1|19521.1|19653.65|19533.65|19653.65|19533.65|19641.1|19521.1|9
1638750100000|2021-12-06 00:21:40|19653.61|19533.61|19658.7|19538.7|19659.3|19539.3|19653.61|19533.61|9
1638750110000|2021-12-06 00:21:50|19658.57|19538.57|19665.91|19545.91|19665.91|19545.91|19658.57|19538.57|10
1638750120000|2021-12-06 00:22:00|19665.48|19545.48|19678.08|19558.08|19678.08|19558.08|19665.48|19545.48|10
1638750130000|2021-12-06 00:22:10|19678.51|19558.51|19693.88|19573.88|19693.88|19573.88|19678.51|19558.51|10
1638750140000|2021-12-06 00:22:20|19694.39|19574.39|19709.86|19589.86|19711.58|19591.58|19694.39|19574.39|10
1638750150000|2021-12-06 00:22:30|19711.81|19591.81|19713.3|19593.3|19714.63|19594.63|19711.22|19591.22|10
1638750160000|2021-12-06 00:22:40|19712.81|19592.81|19710.95|19590.95|19712.81|19592.81|19710.95|19590.95|10
1638750170000|2021-12-06 00:22:50|19709.78|19589.78|19709.1|19589.1|19709.78|19589.78|19708.12|19588.12|10
1638750180000|2021-12-06 00:23:00|19710.59|19590.59|19714.71|19594.71|19715.05|19595.05|19710.59|19590.59|10
1638750190000|2021-12-06 00:23:10|19714.06|19594.06|19716.65|19596.65|19716.77|19596.77|19713.87|19593.87|10
1638750200000|2021-12-06 00:23:20|19717.32|19597.32|19721.86|19601.86|19722.49|19602.49|19717.25|19597.25|10
1638750210000|2021-12-06 00:23:30|19723|19603|19729.28|19609.28|19729.28|19609.28|19723|19603|10
1638750220000|2021-12-06 00:23:40|19731.83|19611.83|19727.57|19607.57|19734.34|19614.34|19727.57|19607.57|10
1638750230000|2021-12-06 00:23:50|19726.32|19606.32|19714.5|19594.5|19726.49|19606.49|19714.12|19594.12|10
1638750240000|2021-12-06 00:24:00|19714.54|19594.54|19720.89|19600.89|19720.89|19600.89|19714.54|19594.54|10
1638750250000|2021-12-06 00:24:10|19721.78|19601.78|19731.68|19611.68|19731.68|19611.68|19721.78|19601.78|10
1638750260000|2021-12-06 00:24:20|19733.07|19613.07|19735.03|19615.03|19736.51|19616.51|19732.96|19612.96|10
1638750270000|2021-12-06 00:24:30|19735.7|19615.7|19733.5|19613.5|19736.24|19616.24|19733.5|19613.5|10
1638750280000|2021-12-06 00:24:40|19734.35|19614.35|19738.13|19618.13|19738.13|19618.13|19734.35|19614.35|10
1638750290000|2021-12-06 00:24:50|19738.15|19618.15|19739.67|19619.67|19740|19620|19738.15|19618.15|10
1638750300000|2021-12-06 00:25:00|19739.53|19619.53|19728.53|19608.53|19739.53|19619.53|19728.53|19608.53|10
1638750310000|2021-12-06 00:25:10|19728.32|19608.32|19714.95|19594.95|19728.32|19608.32|19714.72|19594.72|10
1638750320000|2021-12-06 00:25:20|19714.37|19594.37|19718.22|19598.22|19718.22|19598.22|19714.36|19594.36|10
1638750330000|2021-12-06 00:25:30|19719.45|19599.45|19726.45|19606.45|19726.65|19606.65|19719|19599|10
1638750340000|2021-12-06 00:25:40|19726.2|19606.2|19732.36|19612.36|19732.36|19612.36|19725.69|19605.69|10
1638750350000|2021-12-06 00:25:50|19731.27|19611.27|19721.98|19601.98|19731.27|19611.27|19721.98|19601.98|10
1638750360000|2021-12-06 00:26:00|19719.25|19599.25|19706.35|19586.35|19719.25|19599.25|19706.35|19586.35|10
1638750370000|2021-12-06 00:26:10|19705.62|19585.62|19698.24|19578.24|19705.62|19585.62|19698.24|19578.24|10
1638750380000|2021-12-06 00:26:20|19698.63|19578.63|19678.91|19558.91|19698.63|19578.63|19678.91|19558.91|10
1638750390000|2021-12-06 00:26:30|19676.41|19556.41|19653.95|19533.95|19676.41|19556.41|19653.95|19533.95|10
1638750400000|2021-12-06 00:26:40|19654.87|19534.87|19656.8|19536.8|19656.92|19536.92|19653.36|19533.36|10
1638750410000|2021-12-06 00:26:50|19657.01|19537.01|19651.79|19531.79|19657.6|19537.6|19651.79|19531.79|10
1638750420000|2021-12-06 00:27:00|19654.19|19534.19|19648.61|19528.61|19654.19|19534.19|19648.11|19528.11|10
1638750430000|2021-12-06 00:27:10|19647.77|19527.77|19650.13|19530.13|19650.54|19530.54|19644.97|19524.97|10
1638750440000|2021-12-06 00:27:20|19649.58|19529.58|19643.45|19523.45|19650.41|19530.41|19643.45|19523.45|10
1638750450000|2021-12-06 00:27:30|19643|19523|19633.53|19513.53|19643|19523|19633.53|19513.53|10
1638750460000|2021-12-06 00:27:40|19627.98|19507.98|19613.74|19493.74|19627.98|19507.98|19613.74|19493.74|10
1638750470000|2021-12-06 00:27:50|19613.79|19493.79|19609.44|19489.44|19614.21|19494.21|19606.94|19486.94|10
1638750480000|2021-12-06 00:28:00|19609.71|19489.71|19616.52|19496.52|19616.77|19496.77|19609.71|19489.71|10
1638750490000|2021-12-06 00:28:10|19615.15|19495.15|19611.55|19491.55|19615.15|19495.15|19611.55|19491.55|10
1638750500000|2021-12-06 00:28:20|19610.41|19490.41|19603.35|19483.35|19610.41|19490.41|19601.29|19481.29|10
1638750510000|2021-12-06 00:28:30|19603.7|19483.7|19616.8|19496.8|19616.8|19496.8|19603.7|19483.7|10
1638750520000|2021-12-06 00:28:40|19618|19498|19630.56|19510.56|19630.56|19510.56|19618|19498|10
1638750530000|2021-12-06 00:28:50|19630.65|19510.65|19632.43|19512.43|19633.38|19513.38|19630.65|19510.65|10
1638750540000|2021-12-06 00:29:00|19633.27|19513.27|19637.09|19517.09|19638.02|19518.02|19632.67|19512.67|10
1638750550000|2021-12-06 00:29:10|19637.96|19517.96|19628.78|19508.78|19637.96|19517.96|19628.47|19508.47|10
1638750560000|2021-12-06 00:29:20|19628.09|19508.09|19616.28|19496.28|19628.09|19508.09|19616.28|19496.28|10
1638750570000|2021-12-06 00:29:30|19613.26|19493.26|19607.42|19487.42|19613.26|19493.26|19607.02|19487.02|10
1638750580000|2021-12-06 00:29:40|19606.14|19486.14|19604.62|19484.62|19607.29|19487.29|19604.32|19484.32|10
1638750590000|2021-12-06 00:29:50|19606.37|19486.37|19613.8|19493.8|19613.85|19493.85|19606.37|19486.37|10
1638750600000|2021-12-06 00:30:00|19618.28|19498.28|19623.4|19503.4|19624.63|19504.63|19618.23|19498.23|10
1638750610000|2021-12-06 00:30:10|19624.33|19504.33|19625.67|19505.67|19625.67|19505.67|19622.42|19502.42|10
1638750620000|2021-12-06 00:30:20|19626.26|19506.26|19643.36|19523.36|19643.36|19523.36|19626.26|19506.26|10
1638750630000|2021-12-06 00:30:30|19645.27|19525.27|19659.08|19539.08|19660.73|19540.73|19645.27|19525.27|10
1638750640000|2021-12-06 00:30:40|19659.32|19539.32|19663.15|19543.15|19663.15|19543.15|19659.32|19539.32|10
1638750650000|2021-12-06 00:30:50|19664.89|19544.89|19666.78|19546.78|19667.21|19547.21|19664.89|19544.89|10
1638750660000|2021-12-06 00:31:00|19666.01|19546.01|19658.81|19538.81|19666.01|19546.01|19658.15|19538.15|10
1638750670000|2021-12-06 00:31:10|19658.22|19538.22|19647.27|19527.27|19658.22|19538.22|19647.27|19527.27|10
1638750680000|2021-12-06 00:31:20|19645.81|19525.81|19628.9|19508.9|19645.81|19525.81|19628.29|19508.29|10
1638750690000|2021-12-06 00:31:30|19628.65|19508.65|19622.61|19502.61|19628.65|19508.65|19622.46|19502.46|10
1638750700000|2021-12-06 00:31:40|19622.85|19502.85|19622.75|19502.75|19626.34|19506.34|19622.75|19502.75|10
1638750710000|2021-12-06 00:31:50|19621.85|19501.85|19600.46|19480.46|19621.85|19501.85|19600.46|19480.46|10
1638750720000|2021-12-06 00:32:00|19599.82|19479.82|19596.03|19476.03|19599.82|19479.82|19596.03|19476.03|10
1638750730000|2021-12-06 00:32:10|19594.01|19474.01|19587.71|19467.71|19594.97|19474.97|19587.71|19467.71|10
1638750740000|2021-12-06 00:32:20|19586.8|19466.8|19581.67|19461.67|19586.8|19466.8|19581.49|19461.49|10
1638750750000|2021-12-06 00:32:30|19580.88|19460.88|19578.86|19458.86|19581.67|19461.67|19578.86|19458.86|10
1638750760000|2021-12-06 00:32:40|19578.85|19458.85|19579.12|19459.12|19579.61|19459.61|19578.13|19458.13|10
1638750770000|2021-12-06 00:32:50|19578.89|19458.89|19572.36|19452.36|19579|19459|19572.36|19452.36|10
1638750780000|2021-12-06 00:33:00|19572.6|19452.6|19571.55|19451.55|19572.6|19452.6|19570.75|19450.75|10
1638750790000|2021-12-06 00:33:10|19571.99|19451.99|19570.55|19450.55|19572.83|19452.83|19570.08|19450.08|9
1638750800000|2021-12-06 00:33:20|19570.28|19450.28|19555.44|19435.44|19570.4|19450.4|19555.44|19435.44|10
1638750810000|2021-12-06 00:33:30|19553.93|19433.93|19548.59|19428.59|19553.93|19433.93|19546.34|19426.34|10
1638750820000|2021-12-06 00:33:40|19548.84|19428.84|19557.68|19437.68|19557.68|19437.68|19548.54|19428.54|10
1638750830000|2021-12-06 00:33:50|19560.22|19440.22|19575.86|19455.86|19575.86|19455.86|19560.22|19440.22|10
1638750840000|2021-12-06 00:34:00|19579.25|19459.25|19581.75|19461.75|19581.75|19461.75|19579.01|19459.01|10
1638750850000|2021-12-06 00:34:10|19585.03|19465.03|19600.71|19480.71|19600.71|19480.71|19585.03|19465.03|10
1638750860000|2021-12-06 00:34:20|19601.31|19481.31|19609.54|19489.54|19610.34|19490.34|19601.31|19481.31|9
1638750870000|2021-12-06 00:34:30|19608.53|19488.53|19604.31|19484.31|19609.04|19489.04|19603.94|19483.94|10
1638750880000|2021-12-06 00:34:40|19604.24|19484.24|19609.64|19489.64|19610.13|19490.13|19604.24|19484.24|10
1638750890000|2021-12-06 00:34:50|19609.48|19489.48|19611.78|19491.78|19614.07|19494.07|19609.48|19489.48|10
1638750900000|2021-12-06 00:35:00|19611.86|19491.86|19603.09|19483.09|19611.86|19491.86|19603.09|19483.09|10
1638750910000|2021-12-06 00:35:10|19599.81|19479.81|19610.47|19490.47|19610.47|19490.47|19599.22|19479.22|10
1638750920000|2021-12-06 00:35:20|19610.65|19490.65|19623.59|19503.59|19623.59|19503.59|19610.65|19490.65|10
1638750930000|2021-12-06 00:35:30|19623.98|19503.98|19636.02|19516.02|19636.1|19516.1|19623.98|19503.98|10
1638750940000|2021-12-06 00:35:40|19635.8|19515.8|19631.48|19511.48|19636.44|19516.44|19631.48|19511.48|10
1638750950000|2021-12-06 00:35:50|19632.6|19512.6|19634.96|19514.96|19635.49|19515.49|19632.58|19512.58|10
1638750960000|2021-12-06 00:36:00|19634.47|19514.47|19647.6|19527.6|19647.6|19527.6|19634.47|19514.47|10
1638750970000|2021-12-06 00:36:10|19649.31|19529.31|19652.43|19532.43|19652.79|19532.79|19648.73|19528.73|10
1638750980000|2021-12-06 00:36:20|19653.51|19533.51|19657.31|19537.31|19657.31|19537.31|19652.77|19532.77|10
1638750990000|2021-12-06 00:36:30|19658.1|19538.1|19660.31|19540.31|19661.75|19541.75|19658.1|19538.1|10
1638751000000|2021-12-06 00:36:40|19661.92|19541.92|19660.14|19540.14|19662.04|19542.04|19660.14|19540.14|10
1638751010000|2021-12-06 00:36:50|19660.06|19540.06|19662.83|19542.83|19663.09|19543.09|19659.65|19539.65|10
1638751020000|2021-12-06 00:37:00|19662.16|19542.16|19662.61|19542.61|19663.3|19543.3|19660.36|19540.36|10
1638751030000|2021-12-06 00:37:10|19663.04|19543.04|19663.86|19543.86|19664|19544|19660.02|19540.02|9
1638751040000|2021-12-06 00:37:20|19662.68|19542.68|19662.75|19542.75|19664.11|19544.11|19662.06|19542.06|10
1638751050000|2021-12-06 00:37:30|19663.33|19543.33|19662.97|19542.97|19664.1|19544.1|19662.94|19542.94|10
1638751060000|2021-12-06 00:37:40|19663.45|19543.45|19665.34|19545.34|19665.34|19545.34|19662.28|19542.28|10
1638751070000|2021-12-06 00:37:50|19665.65|19545.65|19673.51|19553.51|19673.51|19553.51|19665.07|19545.07|10
1638751080000|2021-12-06 00:38:00|19674.5|19554.5|19681.78|19561.78|19683.8|19563.8|19674.5|19554.5|10
1638751090000|2021-12-06 00:38:10|19682.88|19562.88|19686.77|19566.77|19686.84|19566.84|19682.88|19562.88|10
1638751100000|2021-12-06 00:38:20|19687.49|19567.49|19680.18|19560.18|19687.49|19567.49|19680.18|19560.18|10
1638751110000|2021-12-06 00:38:30|19679.24|19559.24|19676.69|19556.69|19679.71|19559.71|19676.69|19556.69|10
1638751120000|2021-12-06 00:38:40|19676.06|19556.06|19674.23|19554.23|19676.34|19556.34|19674.12|19554.12|10
1638751130000|2021-12-06 00:38:50|19674.95|19554.95|19674.22|19554.22|19675.87|19555.87|19674.22|19554.22|10
1638751140000|2021-12-06 00:39:00|19674.44|19554.44|19675.49|19555.49|19675.72|19555.72|19674.28|19554.28|10
1638751150000|2021-12-06 00:39:10|19675.84|19555.84|19678.67|19558.67|19678.67|19558.67|19675.72|19555.72|10
1638751160000|2021-12-06 00:39:20|19680.52|19560.52|19682.9|19562.9|19682.9|19562.9|19680.14|19560.14|9
1638751170000|2021-12-06 00:39:30|19683.03|19563.03|19672.46|19552.46|19683.03|19563.03|19672.46|19552.46|9
1638751180000|2021-12-06 00:39:40|19672.25|19552.25|19656.76|19536.76|19672.25|19552.25|19656.76|19536.76|10
1638751190000|2021-12-06 00:39:50|19656.92|19536.92|19661.14|19541.14|19661.14|19541.14|19656.64|19536.64|9
1638751200000|2021-12-06 00:40:00|19661.58|19541.58|19664.88|19544.88|19664.88|19544.88|19661.58|19541.58|10
1638751210000|2021-12-06 00:40:10|19665.15|19545.15|19658.58|19538.58|19665.15|19545.15|19658.58|19538.58|10
1638751220000|2021-12-06 00:40:20|19657.35|19537.35|19654.14|19534.14|19657.75|19537.75|19654.14|19534.14|10
1638751230000|2021-12-06 00:40:30|19654.19|19534.19|19654.42|19534.42|19654.42|19534.42|19651.48|19531.48|10
1638751240000|2021-12-06 00:40:40|19654.28|19534.28|19669.36|19549.36|19669.36|19549.36|19654.28|19534.28|10
1638751250000|2021-12-06 00:40:50|19671.06|19551.06|19681.18|19561.18|19681.21|19561.21|19671.06|19551.06|10
1638751260000|2021-12-06 00:41:00|19681.87|19561.87|19682.7|19562.7|19682.89|19562.89|19680.5|19560.5|10
1638751270000|2021-12-06 00:41:10|19681.44|19561.44|19681.45|19561.45|19685.92|19565.92|19681.44|19561.44|10
1638751280000|2021-12-06 00:41:20|19681.06|19561.06|19681.45|19561.45|19681.74|19561.74|19681.06|19561.06|10
1638751290000|2021-12-06 00:41:30|19682.09|19562.09|19680.64|19560.64|19682.31|19562.31|19680.64|19560.64|10
1638751300000|2021-12-06 00:41:40|19679.38|19559.38|19673.75|19553.75|19679.38|19559.38|19673.75|19553.75|10
1638751310000|2021-12-06 00:41:50|19672.13|19552.13|19662.27|19542.27|19672.13|19552.13|19662.27|19542.27|10
1638751320000|2021-12-06 00:42:00|19663|19543|19663.41|19543.41|19664.33|19544.33|19662.82|19542.82|10
1638751330000|2021-12-06 00:42:10|19662.63|19542.63|19660.33|19540.33|19662.63|19542.63|19659.53|19539.53|10
1638751340000|2021-12-06 00:42:20|19660.4|19540.4|19666.17|19546.17|19666.17|19546.17|19660.4|19540.4|10
1638751350000|2021-12-06 00:42:30|19665.81|19545.81|19671.58|19551.58|19671.58|19551.58|19665.81|19545.81|10
1638751360000|2021-12-06 00:42:40|19672.71|19552.71|19670.14|19550.14|19673.53|19553.53|19670.14|19550.14|10
1638751370000|2021-12-06 00:42:50|19669.67|19549.67|19661.97|19541.97|19669.67|19549.67|19661.97|19541.97|10
1638751380000|2021-12-06 00:43:00|19660.07|19540.07|19655.61|19535.61|19660.07|19540.07|19655.36|19535.36|10
1638751390000|2021-12-06 00:43:10|19655.19|19535.19|19650.32|19530.32|19655.19|19535.19|19650.32|19530.32|10
1638751400000|2021-12-06 00:43:20|19648.99|19528.99|19646|19526|19649.3|19529.3|19646|19526|9
1638751410000|2021-12-06 00:43:30|19646.05|19526.05|19643.32|19523.32|19646.05|19526.05|19642.84|19522.84|10
1638751420000|2021-12-06 00:43:40|19643.55|19523.55|19640.13|19520.13|19643.67|19523.67|19640.13|19520.13|10
1638751430000|2021-12-06 00:43:50|19639.48|19519.48|19631.34|19511.34|19639.48|19519.48|19631.09|19511.09|10
1638751440000|2021-12-06 00:44:00|19630.98|19510.98|19631.93|19511.93|19632.12|19512.12|19630.98|19510.98|10
1638751450000|2021-12-06 00:44:10|19632.96|19512.96|19635.42|19515.42|19637.4|19517.4|19632.89|19512.89|10
1638751460000|2021-12-06 00:44:20|19635.1|19515.1|19621.29|19501.29|19635.1|19515.1|19621.29|19501.29|10
1638751470000|2021-12-06 00:44:30|19621.01|19501.01|19613.33|19493.33|19621.01|19501.01|19613.33|19493.33|10
1638751480000|2021-12-06 00:44:40|19613.71|19493.71|19610.02|19490.02|19613.71|19493.71|19609.86|19489.86|10
1638751490000|2021-12-06 00:44:50|19609.28|19489.28|19600.08|19480.08|19609.28|19489.28|19600.08|19480.08|10
1638751500000|2021-12-06 00:45:00|19600.15|19480.15|19598.28|19478.28|19600.15|19480.15|19594.13|19474.13|10
1638751510000|2021-12-06 00:45:10|19599.64|19479.64|19621.63|19501.63|19621.63|19501.63|19599.51|19479.51|10
1638751520000|2021-12-06 00:45:20|19627.9|19507.9|19639.54|19519.54|19639.54|19519.54|19627.9|19507.9|9
1638751530000|2021-12-06 00:45:30|19639.53|19519.53|19636.76|19516.76|19642.3|19522.3|19636.76|19516.76|10
1638751540000|2021-12-06 00:45:40|19636.06|19516.06|19618.29|19498.29|19636.06|19516.06|19618.29|19498.29|10
1638751550000|2021-12-06 00:45:50|19617.57|19497.57|19623.34|19503.34|19623.34|19503.34|19616.57|19496.57|10
1638751560000|2021-12-06 00:46:00|19622.74|19502.74|19619.21|19499.21|19623.02|19503.02|19619.21|19499.21|10
1638751570000|2021-12-06 00:46:10|19618.88|19498.88|19609.41|19489.41|19618.88|19498.88|19609.41|19489.41|10
1638751580000|2021-12-06 00:46:20|19604.58|19484.58|19595.68|19475.68|19604.58|19484.58|19595.68|19475.68|10
1638751590000|2021-12-06 00:46:30|19595.63|19475.63|19594.06|19474.06|19595.63|19475.63|19592.42|19472.42|10
1638751600000|2021-12-06 00:46:40|19593.46|19473.46|19587.61|19467.61|19593.46|19473.46|19587.61|19467.61|10
1638751610000|2021-12-06 00:46:50|19583.94|19463.94|19590.09|19470.09|19590.09|19470.09|19583.44|19463.44|10
1638751620000|2021-12-06 00:47:00|19590.99|19470.99|19589.61|19469.61|19591.2|19471.2|19588.74|19468.74|10
1638751630000|2021-12-06 00:47:10|19590.84|19470.84|19590.21|19470.21|19593.16|19473.16|19590.21|19470.21|10
1638751640000|2021-12-06 00:47:20|19589.74|19469.74|19587.45|19467.45|19590.39|19470.39|19587.45|19467.45|10
1638751650000|2021-12-06 00:47:30|19587.74|19467.74|19589.79|19469.79|19589.87|19469.87|19587.74|19467.74|10
1638751660000|2021-12-06 00:47:40|19589.73|19469.73|19584.39|19464.39|19589.73|19469.73|19584.39|19464.39|10
1638751670000|2021-12-06 00:47:50|19583.84|19463.84|19583.99|19463.99|19583.99|19463.99|19582.7|19462.7|10
1638751680000|2021-12-06 00:48:00|19584.96|19464.96|19588.76|19468.76|19588.84|19468.84|19584.96|19464.96|10
1638751690000|2021-12-06 00:48:10|19589.57|19469.57|19592.4|19472.4|19593.27|19473.27|19588.7|19468.7|10
1638751700000|2021-12-06 00:48:20|19590.42|19470.42|19584.17|19464.17|19591.61|19471.61|19584.17|19464.17|10
1638751710000|2021-12-06 00:48:30|19581.2|19461.2|19572.72|19452.72|19581.2|19461.2|19572.72|19452.72|10
1638751720000|2021-12-06 00:48:40|19572.21|19452.21|19571.65|19451.65|19572.21|19452.21|19570.04|19450.04|10
1638751730000|2021-12-06 00:48:50|19572.01|19452.01|19570.73|19450.73|19574.35|19454.35|19570.55|19450.55|10
1638751740000|2021-12-06 00:49:00|19570.72|19450.72|19570.46|19450.46|19571.03|19451.03|19569.92|19449.92|10
1638751750000|2021-12-06 00:49:10|19569.81|19449.81|19567.98|19447.98|19570.46|19450.46|19566.77|19446.77|10
1638751760000|2021-12-06 00:49:20|19567.67|19447.67|19564.86|19444.86|19568.25|19448.25|19564.66|19444.66|10
1638751770000|2021-12-06 00:49:30|19565.35|19445.35|19550.45|19430.45|19565.35|19445.35|19550.45|19430.45|10
1638751780000|2021-12-06 00:49:40|19550.33|19430.33|19540.14|19420.14|19550.33|19430.33|19540.14|19420.14|10
1638751790000|2021-12-06 00:49:50|19538.71|19418.71|19518.68|19398.68|19538.85|19418.85|19518.68|19398.68|10
1638751800000|2021-12-06 00:50:00|19518.54|19398.54|19521.74|19401.74|19521.74|19401.74|19518.54|19398.54|10
1638751810000|2021-12-06 00:50:10|19523.09|19403.09|19516.02|19396.02|19523.09|19403.09|19516.02|19396.02|10
1638751820000|2021-12-06 00:50:20|19516.75|19396.75|19521.55|19401.55|19521.55|19401.55|19516.17|19396.17|10
1638751830000|2021-12-06 00:50:30|19528.46|19408.46|19534.9|19414.9|19534.9|19414.9|19527.08|19407.08|10
1638751840000|2021-12-06 00:50:40|19537.54|19417.54|19539.95|19419.95|19539.95|19419.95|19537.54|19417.54|10
1638751850000|2021-12-06 00:50:50|19539.96|19419.96|19533.49|19413.49|19539.96|19419.96|19533.49|19413.49|10
1638751860000|2021-12-06 00:51:00|19531.37|19411.37|19537.31|19417.31|19537.31|19417.31|19530.67|19410.67|10
1638751870000|2021-12-06 00:51:10|19543.55|19423.55|19555.23|19435.23|19555.94|19435.94|19543.55|19423.55|10
1638751880000|2021-12-06 00:51:20|19556.13|19436.13|19556.96|19436.96|19556.96|19436.96|19555.28|19435.28|10
1638751890000|2021-12-06 00:51:30|19557.5|19437.5|19561.42|19441.42|19562.24|19442.24|19557.5|19437.5|10
1638751900000|2021-12-06 00:51:40|19561.12|19441.12|19560.13|19440.13|19561.23|19441.23|19559.43|19439.43|10
1638751910000|2021-12-06 00:51:50|19561.04|19441.04|19560.1|19440.1|19561.04|19441.04|19558.72|19438.72|10
1638751920000|2021-12-06 00:52:00|19560.07|19440.07|19561.22|19441.22|19561.22|19441.22|19558.94|19438.94|10
1638751930000|2021-12-06 00:52:10|19561.72|19441.72|19565.38|19445.38|19565.38|19445.38|19560.33|19440.33|9
1638751940000|2021-12-06 00:52:20|19566.58|19446.58|19574.01|19454.01|19574.01|19454.01|19566.58|19446.58|10
1638751950000|2021-12-06 00:52:30|19572.61|19452.61|19573.82|19453.82|19576.57|19456.57|19572.57|19452.57|10
1638751960000|2021-12-06 00:52:40|19573.39|19453.39|19571.28|19451.28|19573.66|19453.66|19571.28|19451.28|10
1638751970000|2021-12-06 00:52:50|19570.87|19450.87|19573.45|19453.45|19573.45|19453.45|19569.83|19449.83|10
1638751980000|2021-12-06 00:53:00|19574.32|19454.32|19575.99|19455.99|19575.99|19455.99|19574.22|19454.22|10
1638751990000|2021-12-06 00:53:10|19575.8|19455.8|19580.79|19460.79|19581.53|19461.53|19575.8|19455.8|10
1638752000000|2021-12-06 00:53:20|19580.39|19460.39|19584.54|19464.54|19584.54|19464.54|19580.39|19460.39|10
1638752010000|2021-12-06 00:53:30|19584.69|19464.69|19590.22|19470.22|19590.22|19470.22|19584.69|19464.69|10
1638752020000|2021-12-06 00:53:40|19590.78|19470.78|19590.36|19470.36|19590.78|19470.78|19588.93|19468.93|10
1638752030000|2021-12-06 00:53:50|19590.1|19470.1|19592.95|19472.95|19593.79|19473.79|19590.1|19470.1|10
1638752040000|2021-12-06 00:54:00|19592.57|19472.57|19601|19481|19601|19481|19592.57|19472.57|10
1638752050000|2021-12-06 00:54:10|19601.11|19481.11|19603.34|19483.34|19603.9|19483.9|19601.11|19481.11|10
1638752060000|2021-12-06 00:54:20|19603.15|19483.15|19604.78|19484.78|19605.16|19485.16|19603.15|19483.15|10
1638752070000|2021-12-06 00:54:30|19604.96|19484.96|19608.83|19488.83|19609.18|19489.18|19604.96|19484.96|10
1638752080000|2021-12-06 00:54:40|19610.11|19490.11|19613.4|19493.4|19613.4|19493.4|19609.77|19489.77|10
1638752090000|2021-12-06 00:54:50|19613.32|19493.32|19611.68|19491.68|19613.58|19493.58|19611.15|19491.15|10
1638752100000|2021-12-06 00:55:00|19613.8|19493.8|19618.18|19498.18|19618.18|19498.18|19613.48|19493.48|10
1638752110000|2021-12-06 00:55:10|19617.32|19497.32|19621.02|19501.02|19621.02|19501.02|19616.56|19496.56|10
1638752120000|2021-12-06 00:55:20|19620.16|19500.16|19625.47|19505.47|19626.13|19506.13|19620.16|19500.16|10
1638752130000|2021-12-06 00:55:30|19626.2|19506.2|19625.66|19505.66|19626.5|19506.5|19625.19|19505.19|9
1638752140000|2021-12-06 00:55:40|19633.72|19513.72|19634.39|19514.39|19635.99|19515.99|19633.13|19513.13|10
1638752150000|2021-12-06 00:55:50|19634.33|19514.33|19628.61|19508.61|19634.38|19514.38|19628.61|19508.61|10
1638752160000|2021-12-06 00:56:00|19628.35|19508.35|19628.91|19508.91|19628.91|19508.91|19627.04|19507.04|10
1638752170000|2021-12-06 00:56:10|19628.41|19508.41|19623.14|19503.14|19628.93|19508.93|19623.14|19503.14|10
1638752180000|2021-12-06 00:56:20|19624|19504|19626.67|19506.67|19626.67|19506.67|19623.71|19503.71|9
1638752190000|2021-12-06 00:56:30|19626.85|19506.85|19628.1|19508.1|19628.1|19508.1|19626.15|19506.15|10
1638752200000|2021-12-06 00:56:40|19628.32|19508.32|19631.15|19511.15|19631.15|19511.15|19628.32|19508.32|10
1638752210000|2021-12-06 00:56:50|19632.26|19512.26|19633.65|19513.65|19633.65|19513.65|19632.26|19512.26|10
1638752220000|2021-12-06 00:57:00|19634.17|19514.17|19636.15|19516.15|19636.15|19516.15|19634.17|19514.17|10
1638752230000|2021-12-06 00:57:10|19636.1|19516.1|19636.19|19516.19|19637.36|19517.36|19635.13|19515.13|10
1638752240000|2021-12-06 00:57:20|19636.11|19516.11|19632.3|19512.3|19636.11|19516.11|19632.3|19512.3|9
1638752250000|2021-12-06 00:57:30|19632.47|19512.47|19630.5|19510.5|19632.79|19512.79|19630.42|19510.42|10
1638752260000|2021-12-06 00:57:40|19630.18|19510.18|19633.91|19513.91|19633.91|19513.91|19629.99|19509.99|10
1638752270000|2021-12-06 00:57:50|19633.78|19513.78|19637.15|19517.15|19637.15|19517.15|19633.78|19513.78|9
1638752280000|2021-12-06 00:58:00|19636.41|19516.41|19638.76|19518.76|19639.11|19519.11|19636.41|19516.41|10
1638752290000|2021-12-06 00:58:10|19638.84|19518.84|19639.71|19519.71|19640.84|19520.84|19638.84|19518.84|10
1638752300000|2021-12-06 00:58:20|19639.78|19519.78|19637.72|19517.72|19639.78|19519.78|19637.72|19517.72|8
1638752310000|2021-12-06 00:58:30|19637.67|19517.67|19634.58|19514.58|19637.67|19517.67|19634.58|19514.58|10
1638752320000|2021-12-06 00:58:40|19633.19|19513.19|19630.66|19510.66|19633.19|19513.19|19630.58|19510.58|10
1638752330000|2021-12-06 00:58:50|19631.13|19511.13|19634.78|19514.78|19634.78|19514.78|19631.13|19511.13|10
1638752340000|2021-12-06 00:59:00|19634.86|19514.86|19644.22|19524.22|19644.22|19524.22|19634.86|19514.86|9
1638752350000|2021-12-06 00:59:10|19646.3|19526.3|19643.41|19523.41|19647.65|19527.65|19643.41|19523.41|10
1638752360000|2021-12-06 00:59:20|19643.5|19523.5|19643.68|19523.68|19643.68|19523.68|19642.28|19522.28|10
1638752370000|2021-12-06 00:59:30|19643.75|19523.75|19652.03|19532.03|19652.03|19532.03|19643.75|19523.75|10
1638752380000|2021-12-06 00:59:40|19652.71|19532.71|19651.21|19531.21|19655.47|19535.47|19651.21|19531.21|10
1638752390000|2021-12-06 00:59:50|19650.58|19530.58|19653.11|19533.11|19653.11|19533.11|19649.76|19529.76|9
1638752400000|2021-12-06 01:00:00|19653.24|19533.24|19653.64|19533.64|19654.33|19534.33|19652.37|19532.37|10
1638752410000|2021-12-06 01:00:10|19654.9|19534.9|19650.73|19530.73|19654.9|19534.9|19650.73|19530.73|10
1638752420000|2021-12-06 01:00:20|19650.26|19530.26|19650|19530|19650.34|19530.34|19648.75|19528.75|10
1638752430000|2021-12-06 01:00:30|19650.23|19530.23|19638.67|19518.67|19650.23|19530.23|19638.67|19518.67|10
1638752440000|2021-12-06 01:00:40|19639.13|19519.13|19629.8|19509.8|19639.13|19519.13|19629.8|19509.8|10
1638752450000|2021-12-06 01:00:50|19631.35|19511.35|19625.11|19505.11|19631.92|19511.92|19625.11|19505.11|10
1638752460000|2021-12-06 01:01:00|19624.75|19504.75|19623.1|19503.1|19625.16|19505.16|19623.1|19503.1|10
1638752470000|2021-12-06 01:01:10|19623.07|19503.07|19620.81|19500.81|19623.53|19503.53|19620.81|19500.81|10
1638752480000|2021-12-06 01:01:20|19620.5|19500.5|19611.09|19491.09|19620.5|19500.5|19611.09|19491.09|10
1638752490000|2021-12-06 01:01:30|19610.74|19490.74|19607.09|19487.09|19610.96|19490.96|19606.84|19486.84|10
1638752500000|2021-12-06 01:01:40|19606.98|19486.98|19603.35|19483.35|19606.98|19486.98|19602.86|19482.86|10
1638752510000|2021-12-06 01:01:50|19604.3|19484.3|19604.6|19484.6|19605.78|19485.78|19604.3|19484.3|9
1638752520000|2021-12-06 01:02:00|19604.72|19484.72|19603.55|19483.55|19604.75|19484.75|19603.08|19483.08|10
1638752530000|2021-12-06 01:02:10|19602.5|19482.5|19617.12|19497.12|19617.12|19497.12|19602.5|19482.5|10
1638752540000|2021-12-06 01:02:20|19623.36|19503.36|19642.91|19522.91|19642.91|19522.91|19623.36|19503.36|10
1638752550000|2021-12-06 01:02:30|19644.71|19524.71|19672.58|19552.58|19672.58|19552.58|19644.71|19524.71|10
1638752560000|2021-12-06 01:02:40|19673.13|19553.13|19680.91|19560.91|19680.91|19560.91|19673.13|19553.13|10
1638752570000|2021-12-06 01:02:50|19681.29|19561.29|19690.43|19570.43|19690.43|19570.43|19681.29|19561.29|10
1638752580000|2021-12-06 01:03:00|19692.16|19572.16|19704.13|19584.13|19704.5|19584.5|19692.16|19572.16|10
1638752590000|2021-12-06 01:03:10|19704.42|19584.42|19711.41|19591.41|19711.41|19591.41|19704.42|19584.42|10
1638752600000|2021-12-06 01:03:20|19712.12|19592.12|19713.86|19593.86|19715.38|19595.38|19711.52|19591.52|10
1638752610000|2021-12-06 01:03:30|19713.3|19593.3|19709.22|19589.22|19714.42|19594.42|19709.22|19589.22|10
1638752620000|2021-12-06 01:03:40|19708.49|19588.49|19708.46|19588.46|19708.49|19588.49|19706.85|19586.85|10
1638752630000|2021-12-06 01:03:50|19709.36|19589.36|19712.99|19592.99|19712.99|19592.99|19708|19588|10
1638752640000|2021-12-06 01:04:00|19712.91|19592.91|19701.52|19581.52|19712.91|19592.91|19701.52|19581.52|10
1638752650000|2021-12-06 01:04:10|19696.75|19576.75|19693.01|19573.01|19697.19|19577.19|19691.51|19571.51|10
1638752660000|2021-12-06 01:04:20|19695.14|19575.14|19702.65|19582.65|19702.65|19582.65|19695.14|19575.14|10
1638752670000|2021-12-06 01:04:30|19703.83|19583.83|19716.38|19596.38|19716.38|19596.38|19703.83|19583.83|10
1638752680000|2021-12-06 01:04:40|19718.65|19598.65|19724.33|19604.33|19724.33|19604.33|19718.04|19598.04|10
1638752690000|2021-12-06 01:04:50|19724.39|19604.39|19725.55|19605.55|19725.81|19605.81|19724.39|19604.39|10
1638752700000|2021-12-06 01:05:00|19726.34|19606.34|19738.99|19618.99|19738.99|19618.99|19726.34|19606.34|10
1638752710000|2021-12-06 01:05:10|19741.62|19621.62|19746.37|19626.37|19746.73|19626.73|19741.62|19621.62|10
1638752720000|2021-12-06 01:05:20|19746.38|19626.38|19754.54|19634.54|19754.54|19634.54|19746.38|19626.38|9
1638752730000|2021-12-06 01:05:30|19755.87|19635.87|19765.24|19645.24|19765.47|19645.47|19755.87|19635.87|10
1638752740000|2021-12-06 01:05:40|19773.01|19653.01|19773.82|19653.82|19774.12|19654.12|19772.58|19652.58|10
1638752750000|2021-12-06 01:05:50|19773.76|19653.76|19774.33|19654.33|19774.33|19654.33|19773.76|19653.76|10
1638752760000|2021-12-06 01:06:00|19774.29|19654.29|19771.62|19651.62|19774.29|19654.29|19771.62|19651.62|10
1638752770000|2021-12-06 01:06:10|19770.57|19650.57|19770.82|19650.82|19770.82|19650.82|19769.18|19649.18|10
1638752780000|2021-12-06 01:06:20|19771.6|19651.6|19771.22|19651.22|19771.9|19651.9|19770.61|19650.61|10
1638752790000|2021-12-06 01:06:30|19769.86|19649.86|19767.29|19647.29|19769.86|19649.86|19764.9|19644.9|10
1638752800000|2021-12-06 01:06:40|19766.53|19646.53|19771.59|19651.59|19771.59|19651.59|19766.37|19646.37|10
1638752810000|2021-12-06 01:06:50|19773.18|19653.18|19769.74|19649.74|19774.86|19654.86|19769.74|19649.74|10
1638752820000|2021-12-06 01:07:00|19770.45|19650.45|19767.09|19647.09|19770.45|19650.45|19766.55|19646.55|10
1638752830000|2021-12-06 01:07:10|19764.81|19644.81|19760.76|19640.76|19764.81|19644.81|19759.93|19639.93|10
1638752840000|2021-12-06 01:07:20|19758.88|19638.88|19755.54|19635.54|19759.23|19639.23|19755.54|19635.54|10
1638752850000|2021-12-06 01:07:30|19755.41|19635.41|19755.94|19635.94|19757.31|19637.31|19755.41|19635.41|10
1638752860000|2021-12-06 01:07:40|19755.79|19635.79|19756.89|19636.89|19757.39|19637.39|19755.55|19635.55|10
1638752870000|2021-12-06 01:07:50|19756.39|19636.39|19754.61|19634.61|19756.95|19636.95|19754.61|19634.61|9
1638752880000|2021-12-06 01:08:00|19755.35|19635.35|19750.93|19630.93|19755.35|19635.35|19750.93|19630.93|10
1638752890000|2021-12-06 01:08:10|19751.12|19631.12|19747.22|19627.22|19751.12|19631.12|19747.22|19627.22|10
1638752900000|2021-12-06 01:08:20|19746.95|19626.95|19742.51|19622.51|19746.95|19626.95|19742.51|19622.51|10
1638752910000|2021-12-06 01:08:30|19743.38|19623.38|19741.28|19621.28|19744|19624|19741.16|19621.16|10
1638752920000|2021-12-06 01:08:40|19741.11|19621.11|19738.75|19618.75|19741.11|19621.11|19738.75|19618.75|10
1638752930000|2021-12-06 01:08:50|19738.66|19618.66|19740.55|19620.55|19740.55|19620.55|19738.66|19618.66|10
1638752940000|2021-12-06 01:09:00|19739.61|19619.61|19738.01|19618.01|19739.98|19619.98|19737.17|19617.17|10
1638752950000|2021-12-06 01:09:10|19737.94|19617.94|19738.61|19618.61|19738.7|19618.7|19737.46|19617.46|10
1638752960000|2021-12-06 01:09:20|19740.66|19620.66|19746.22|19626.22|19746.22|19626.22|19740.66|19620.66|10
1638752970000|2021-12-06 01:09:30|19747.98|19627.98|19753.25|19633.25|19753.25|19633.25|19747.98|19627.98|10
1638752980000|2021-12-06 01:09:40|19754.82|19634.82|19753.36|19633.36|19754.98|19634.98|19752.65|19632.65|10
1638752990000|2021-12-06 01:09:50|19754.17|19634.17|19752.28|19632.28|19754.17|19634.17|19751.88|19631.88|10
1638753000000|2021-12-06 01:10:00|19752.5|19632.5|19760.93|19640.93|19760.93|19640.93|19752.5|19632.5|9
1638753010000|2021-12-06 01:10:10|19761.29|19641.29|19764.82|19644.82|19764.82|19644.82|19761.12|19641.12|10
1638753020000|2021-12-06 01:10:20|19765|19645|19770.01|19650.01|19771.09|19651.09|19765|19645|10
1638753030000|2021-12-06 01:10:30|19769.57|19649.57|19769.29|19649.29|19769.57|19649.57|19769.01|19649.01|10
1638753040000|2021-12-06 01:10:40|19769.43|19649.43|19775.32|19655.32|19775.32|19655.32|19769.43|19649.43|10
1638753050000|2021-12-06 01:10:50|19775.74|19655.74|19776.88|19656.88|19777.25|19657.25|19775.74|19655.74|9
1638753060000|2021-12-06 01:11:00|19777.74|19657.74|19778.84|19658.84|19779.78|19659.78|19777.74|19657.74|10
1638753070000|2021-12-06 01:11:10|19778.03|19658.03|19786.99|19666.99|19786.99|19666.99|19778.03|19658.03|9
1638753080000|2021-12-06 01:11:20|19788.61|19668.61|19795.65|19675.65|19795.65|19675.65|19788.61|19668.61|10
1638753090000|2021-12-06 01:11:30|19802.48|19682.48|19820.96|19700.96|19820.96|19700.96|19802.48|19682.48|10
1638753100000|2021-12-06 01:11:40|19823.25|19703.25|19831.69|19711.69|19831.69|19711.69|19823.25|19703.25|10
1638753110000|2021-12-06 01:11:50|19830.66|19710.66|19832.78|19712.78|19832.78|19712.78|19829.55|19709.55|10
1638753120000|2021-12-06 01:12:00|19833.13|19713.13|19830.36|19710.36|19833.52|19713.52|19829.71|19709.71|10
1638753130000|2021-12-06 01:12:10|19832.54|19712.54|19826.84|19706.84|19833.84|19713.84|19826.84|19706.84|10
1638753140000|2021-12-06 01:12:20|19823.24|19703.24|19823.56|19703.56|19825.96|19705.96|19823.24|19703.24|10
1638753150000|2021-12-06 01:12:30|19824.1|19704.1|19819.78|19699.78|19824.26|19704.26|19819.78|19699.78|10
1638753160000|2021-12-06 01:12:40|19818.61|19698.61|19815.41|19695.41|19818.95|19698.95|19815.41|19695.41|10
1638753170000|2021-12-06 01:12:50|19815.16|19695.16|19808.07|19688.07|19815.16|19695.16|19808.07|19688.07|10
1638753180000|2021-12-06 01:13:00|19808.03|19688.03|19804.24|19684.24|19808.03|19688.03|19804.24|19684.24|9
1638753190000|2021-12-06 01:13:10|19803.08|19683.08|19800.78|19680.78|19803.08|19683.08|19800.68|19680.68|10
1638753200000|2021-12-06 01:13:20|19800.97|19680.97|19806.62|19686.62|19806.62|19686.62|19800.97|19680.97|10
1638753210000|2021-12-06 01:13:30|19806.68|19686.68|19812.74|19692.74|19812.76|19692.76|19806.68|19686.68|10
1638753220000|2021-12-06 01:13:40|19812.56|19692.56|19812.3|19692.3|19813.1|19693.1|19811.68|19691.68|10
1638753230000|2021-12-06 01:13:50|19812.93|19692.93|19812.89|19692.89|19813.63|19693.63|19812.61|19692.61|9
1638753240000|2021-12-06 01:14:00|19813.01|19693.01|19809.72|19689.72|19813.01|19693.01|19809.51|19689.51|10
1638753250000|2021-12-06 01:14:10|19810.9|19690.9|19810.97|19690.97|19811.59|19691.59|19810.15|19690.15|10
1638753260000|2021-12-06 01:14:20|19810.47|19690.47|19805.46|19685.46|19810.47|19690.47|19805.46|19685.46|10
1638753270000|2021-12-06 01:14:30|19803.07|19683.07|19796.98|19676.98|19803.07|19683.07|19795.84|19675.84|10
1638753280000|2021-12-06 01:14:40|19796.88|19676.88|19794.04|19674.04|19796.88|19676.88|19793.65|19673.65|10
1638753290000|2021-12-06 01:14:50|19793.91|19673.91|19797.8|19677.8|19797.8|19677.8|19793.91|19673.91|10
1638753300000|2021-12-06 01:15:00|19797.79|19677.79|19795.18|19675.18|19797.79|19677.79|19794.69|19674.69|9
1638753310000|2021-12-06 01:15:10|19795.65|19675.65|19803.21|19683.21|19803.21|19683.21|19795.65|19675.65|10
1638753320000|2021-12-06 01:15:20|19803.14|19683.14|19802.86|19682.86|19804.9|19684.9|19802.51|19682.51|10
1638753330000|2021-12-06 01:15:30|19801.72|19681.72|19792.12|19672.12|19801.72|19681.72|19792.12|19672.12|10
1638753340000|2021-12-06 01:15:40|19791.33|19671.33|19778.59|19658.59|19791.33|19671.33|19778.59|19658.59|10
1638753350000|2021-12-06 01:15:50|19774.88|19654.88|19769.41|19649.41|19775.13|19655.13|19769.41|19649.41|9
1638753360000|2021-12-06 01:16:00|19770.34|19650.34|19765.69|19645.69|19771.16|19651.16|19765.69|19645.69|10
1638753370000|2021-12-06 01:16:10|19764.92|19644.92|19757.73|19637.73|19764.92|19644.92|19757.73|19637.73|10
1638753380000|2021-12-06 01:16:20|19753.59|19633.59|19745.56|19625.56|19753.59|19633.59|19745.37|19625.37|10
1638753390000|2021-12-06 01:16:30|19745.13|19625.13|19746.42|19626.42|19747.05|19627.05|19745.13|19625.13|10
1638753400000|2021-12-06 01:16:40|19747.07|19627.07|19734.29|19614.29|19747.07|19627.07|19734.29|19614.29|10
1638753410000|2021-12-06 01:16:50|19732.71|19612.71|19728.81|19608.81|19732.71|19612.71|19727.82|19607.82|10
1638753420000|2021-12-06 01:17:00|19729.34|19609.34|19728.64|19608.64|19729.63|19609.63|19728.13|19608.13|9
1638753430000|2021-12-06 01:17:10|19728.81|19608.81|19728|19608|19729.66|19609.66|19728|19608|10
1638753440000|2021-12-06 01:17:20|19727.35|19607.35|19724.58|19604.58|19727.35|19607.35|19724.4|19604.4|10
1638753450000|2021-12-06 01:17:30|19724.7|19604.7|19720.17|19600.17|19725.29|19605.29|19720.17|19600.17|10
1638753460000|2021-12-06 01:17:40|19719.19|19599.19|19716.35|19596.35|19719.19|19599.19|19716.16|19596.16|10
1638753470000|2021-12-06 01:17:50|19716.33|19596.33|19716.83|19596.83|19717.76|19597.76|19716.32|19596.32|10
1638753480000|2021-12-06 01:18:00|19716.8|19596.8|19715.85|19595.85|19717.68|19597.68|19715.85|19595.85|10
1638753490000|2021-12-06 01:18:10|19715.22|19595.22|19715.71|19595.71|19717.95|19597.95|19715.22|19595.22|10
1638753500000|2021-12-06 01:18:20|19715.99|19595.99|19716.02|19596.02|19716.66|19596.66|19715.26|19595.26|10
1638753510000|2021-12-06 01:18:30|19716.51|19596.51|19713.76|19593.76|19716.69|19596.69|19713.76|19593.76|10
1638753520000|2021-12-06 01:18:40|19712.36|19592.36|19710.55|19590.55|19712.66|19592.66|19710.55|19590.55|10
1638753530000|2021-12-06 01:18:50|19710.58|19590.58|19711.5|19591.5|19712.25|19592.25|19710.38|19590.38|10
1638753540000|2021-12-06 01:19:00|19711.28|19591.28|19712.79|19592.79|19712.98|19592.98|19711.22|19591.22|10
1638753550000|2021-12-06 01:19:10|19712.61|19592.61|19718.2|19598.2|19718.61|19598.61|19712.61|19592.61|10
1638753560000|2021-12-06 01:19:20|19720.23|19600.23|19727.83|19607.83|19727.83|19607.83|19720.23|19600.23|10
1638753570000|2021-12-06 01:19:30|19728.14|19608.14|19728|19608|19728.84|19608.84|19727.8|19607.8|10
1638753580000|2021-12-06 01:19:40|19727.09|19607.09|19728.35|19608.35|19728.65|19608.65|19727.04|19607.04|10
1638753590000|2021-12-06 01:19:50|19729.51|19609.51|19737.87|19617.87|19739.06|19619.06|19729.51|19609.51|10
1638753600000|2021-12-06 01:20:00|19737.72|19617.72|19748.1|19628.1|19748.7|19628.7|19737.72|19617.72|10
1638753610000|2021-12-06 01:20:10|19748.15|19628.15|19747.25|19627.25|19748.15|19628.15|19746.53|19626.53|10
1638753620000|2021-12-06 01:20:20|19746.91|19626.91|19746.66|19626.66|19747.02|19627.02|19745.85|19625.85|10
1638753630000|2021-12-06 01:20:30|19746.86|19626.86|19752.05|19632.05|19752.06|19632.06|19746.67|19626.67|10
1638753640000|2021-12-06 01:20:40|19751.86|19631.86|19753.51|19633.51|19753.51|19633.51|19751.57|19631.57|10
1638753650000|2021-12-06 01:20:50|19753.91|19633.91|19761.53|19641.53|19761.53|19641.53|19753.91|19633.91|10
1638753660000|2021-12-06 01:21:00|19762.45|19642.45|19766.43|19646.43|19766.83|19646.83|19762.39|19642.39|9
1638753670000|2021-12-06 01:21:10|19767.3|19647.3|19770.41|19650.41|19770.41|19650.41|19767.3|19647.3|10
1638753680000|2021-12-06 01:21:20|19771.53|19651.53|19775.29|19655.29|19776.03|19656.03|19770.79|19650.79|10
1638753690000|2021-12-06 01:21:30|19774.92|19654.92|19759.49|19639.49|19775.1|19655.1|19759.49|19639.49|10
1638753700000|2021-12-06 01:21:40|19759.43|19639.43|19749.78|19629.78|19759.43|19639.43|19749.78|19629.78|10
1638753710000|2021-12-06 01:21:50|19749.32|19629.32|19748.95|19628.95|19749.54|19629.54|19748.39|19628.39|9
1638753720000|2021-12-06 01:22:00|19748.48|19628.48|19744.2|19624.2|19748.57|19628.57|19744.2|19624.2|10
1638753730000|2021-12-06 01:22:10|19742.99|19622.99|19741.29|19621.29|19742.99|19622.99|19739.53|19619.53|10
1638753740000|2021-12-06 01:22:20|19741.52|19621.52|19741.78|19621.78|19741.78|19621.78|19740.1|19620.1|10
1638753750000|2021-12-06 01:22:30|19742.17|19622.17|19738.67|19618.67|19742.94|19622.94|19737.47|19617.47|10
1638753760000|2021-12-06 01:22:40|19739.3|19619.3|19743.79|19623.79|19743.79|19623.79|19738.42|19618.42|10
1638753770000|2021-12-06 01:22:50|19746.38|19626.38|19754.66|19634.66|19754.66|19634.66|19746.38|19626.38|10
1638753780000|2021-12-06 01:23:00|19755.59|19635.59|19758.15|19638.15|19758.15|19638.15|19755.59|19635.59|10
1638753790000|2021-12-06 01:23:10|19759.12|19639.12|19761.59|19641.59|19762.07|19642.07|19759.12|19639.12|10
1638753800000|2021-12-06 01:23:20|19763.89|19643.89|19766.25|19646.25|19768.79|19648.79|19763.89|19643.89|10
1638753810000|2021-12-06 01:23:30|19766.27|19646.27|19750.04|19630.04|19766.27|19646.27|19750.04|19630.04|10
1638753820000|2021-12-06 01:23:40|19748.13|19628.13|19735.9|19615.9|19748.13|19628.13|19735.9|19615.9|10
1638753830000|2021-12-06 01:23:50|19736.08|19616.08|19732.23|19612.23|19736.08|19616.08|19732.06|19612.06|10
1638753840000|2021-12-06 01:24:00|19729.95|19609.95|19723.43|19603.43|19729.95|19609.95|19723.43|19603.43|10
1638753850000|2021-12-06 01:24:10|19721.44|19601.44|19716.3|19596.3|19721.44|19601.44|19716.3|19596.3|10
1638753860000|2021-12-06 01:24:20|19716|19596|19704.44|19584.44|19716|19596|19704.44|19584.44|10
1638753870000|2021-12-06 01:24:30|19704.01|19584.01|19700.7|19580.7|19704.62|19584.62|19700.54|19580.54|10
1638753880000|2021-12-06 01:24:40|19701.38|19581.38|19701.86|19581.86|19701.87|19581.87|19700.24|19580.24|9
1638753890000|2021-12-06 01:24:50|19702.75|19582.75|19703.37|19583.37|19704.25|19584.25|19702.75|19582.75|10
1638753900000|2021-12-06 01:25:00|19702.67|19582.67|19705.97|19585.97|19705.97|19585.97|19702.67|19582.67|10
1638753910000|2021-12-06 01:25:10|19706.1|19586.1|19704.12|19584.12|19706.1|19586.1|19704.12|19584.12|10
1638753920000|2021-12-06 01:25:20|19703.93|19583.93|19690.48|19570.48|19703.93|19583.93|19690.48|19570.48|10
1638753930000|2021-12-06 01:25:30|19691.01|19571.01|19686.9|19566.9|19691.01|19571.01|19686.9|19566.9|10
1638753940000|2021-12-06 01:25:40|19683.09|19563.09|19676.14|19556.14|19683.09|19563.09|19675.82|19555.82|10
1638753950000|2021-12-06 01:25:50|19677.25|19557.25|19673.23|19553.23|19677.25|19557.25|19671.28|19551.28|10
1638753960000|2021-12-06 01:26:00|19673.65|19553.65|19669.05|19549.05|19673.65|19553.65|19669.05|19549.05|10
1638753970000|2021-12-06 01:26:10|19668.18|19548.18|19655.66|19535.66|19668.18|19548.18|19655.3|19535.3|10
1638753980000|2021-12-06 01:26:20|19651.47|19531.47|19651.69|19531.69|19654.49|19534.49|19650.87|19530.87|10
1638753990000|2021-12-06 01:26:30|19651.55|19531.55|19650.14|19530.14|19651.55|19531.55|19648.68|19528.68|10
1638754000000|2021-12-06 01:26:40|19651.2|19531.2|19650.58|19530.58|19651.2|19531.2|19649.55|19529.55|10
1638754010000|2021-12-06 01:26:50|19649.29|19529.29|19648.35|19528.35|19649.97|19529.97|19648.35|19528.35|9
1638754020000|2021-12-06 01:27:00|19648.59|19528.59|19646.66|19526.66|19648.59|19528.59|19645.68|19525.68|10
1638754030000|2021-12-06 01:27:10|19647.28|19527.28|19647.32|19527.32|19648.44|19528.44|19646.9|19526.9|10
1638754040000|2021-12-06 01:27:20|19647.31|19527.31|19648.94|19528.94|19649.7|19529.7|19646.34|19526.34|9
1638754050000|2021-12-06 01:27:30|19651.04|19531.04|19659.08|19539.08|19659.08|19539.08|19651.04|19531.04|9
1638754060000|2021-12-06 01:27:40|19658.86|19538.86|19658.83|19538.83|19659.85|19539.85|19658.83|19538.83|10
1638754070000|2021-12-06 01:27:50|19658.26|19538.26|19658.55|19538.55|19659.07|19539.07|19658.26|19538.26|10
1638754080000|2021-12-06 01:28:00|19659.12|19539.12|19644.83|19524.83|19659.12|19539.12|19644.83|19524.83|10
1638754090000|2021-12-06 01:28:10|19643.34|19523.34|19639.18|19519.18|19643.34|19523.34|19639.05|19519.05|10
1638754100000|2021-12-06 01:28:20|19638.66|19518.66|19636.66|19516.66|19638.66|19518.66|19635.14|19515.14|10
1638754110000|2021-12-06 01:28:30|19637.72|19517.72|19638.68|19518.68|19639.08|19519.08|19637.51|19517.51|10
1638754120000|2021-12-06 01:28:40|19637.66|19517.66|19637.04|19517.04|19637.69|19517.69|19636.72|19516.72|10
1638754130000|2021-12-06 01:28:50|19637.01|19517.01|19636.82|19516.82|19637.34|19517.34|19636.82|19516.82|10
1638754140000|2021-12-06 01:29:00|19636.87|19516.87|19640.05|19520.05|19641.38|19521.38|19636.87|19516.87|10
1638754150000|2021-12-06 01:29:10|19639.39|19519.39|19643.69|19523.69|19643.69|19523.69|19639.13|19519.13|9
1638754160000|2021-12-06 01:29:20|19643.33|19523.33|19638.49|19518.49|19643.33|19523.33|19638.49|19518.49|10
1638754170000|2021-12-06 01:29:30|19637.79|19517.79|19629.87|19509.87|19637.79|19517.79|19629.87|19509.87|10
1638754180000|2021-12-06 01:29:40|19627.26|19507.26|19616.52|19496.52|19627.26|19507.26|19616.52|19496.52|10
1638754190000|2021-12-06 01:29:50|19617.26|19497.26|19621.16|19501.16|19621.16|19501.16|19617.21|19497.21|10
1638754200000|2021-12-06 01:30:00|19618.41|19498.41|19610.41|19490.41|19618.41|19498.41|19608.48|19488.48|10
1638754210000|2021-12-06 01:30:10|19611.12|19491.12|19624.12|19504.12|19624.12|19504.12|19611.12|19491.12|10
1638754220000|2021-12-06 01:30:20|19624.17|19504.17|19628.2|19508.2|19629.33|19509.33|19624.17|19504.17|10
1638754230000|2021-12-06 01:30:30|19628.8|19508.8|19630.02|19510.02|19630.95|19510.95|19628.57|19508.57|10
1638754240000|2021-12-06 01:30:40|19629.59|19509.59|19626.76|19506.76|19629.71|19509.71|19625.62|19505.62|10
1638754250000|2021-12-06 01:30:50|19627.14|19507.14|19630.68|19510.68|19630.68|19510.68|19627.14|19507.14|10
1638754260000|2021-12-06 01:31:00|19630.23|19510.23|19626.27|19506.27|19630.23|19510.23|19626.27|19506.27|10
1638754270000|2021-12-06 01:31:10|19625.54|19505.54|19623.79|19503.79|19625.54|19505.54|19623.11|19503.11|10
1638754280000|2021-12-06 01:31:20|19624.08|19504.08|19627.28|19507.28|19627.28|19507.28|19624.08|19504.08|10
1638754290000|2021-12-06 01:31:30|19627.92|19507.92|19629.67|19509.67|19629.67|19509.67|19627.92|19507.92|10
1638754300000|2021-12-06 01:31:40|19630.4|19510.4|19637.63|19517.63|19638.09|19518.09|19630.4|19510.4|10
1638754310000|2021-12-06 01:31:50|19638.68|19518.68|19639.58|19519.58|19640.54|19520.54|19638.68|19518.68|10
1638754320000|2021-12-06 01:32:00|19638.77|19518.77|19639.09|19519.09|19639.57|19519.57|19638.69|19518.69|8
1638754330000|2021-12-06 01:32:10|19638.7|19518.7|19637.73|19517.73|19638.9|19518.9|19637.68|19517.68|10
1638754340000|2021-12-06 01:32:20|19637.44|19517.44|19632.88|19512.88|19637.44|19517.44|19632.88|19512.88|10
1638754350000|2021-12-06 01:32:30|19632.07|19512.07|19628.24|19508.24|19632.07|19512.07|19628.24|19508.24|9
1638754360000|2021-12-06 01:32:40|19627.78|19507.78|19622.09|19502.09|19627.78|19507.78|19622.09|19502.09|10
1638754370000|2021-12-06 01:32:50|19620.56|19500.56|19615.97|19495.97|19620.56|19500.56|19615.97|19495.97|10
1638754380000|2021-12-06 01:33:00|19615.16|19495.16|19613.68|19493.68|19615.17|19495.17|19613.68|19493.68|10
1638754390000|2021-12-06 01:33:10|19613.77|19493.77|19613.8|19493.8|19615.87|19495.87|19613.77|19493.77|10
1638754400000|2021-12-06 01:33:20|19613.42|19493.42|19605.51|19485.51|19613.42|19493.42|19605.51|19485.51|10
1638754410000|2021-12-06 01:33:30|19599.17|19479.17|19598.64|19478.64|19599.17|19479.17|19596.06|19476.06|10
1638754420000|2021-12-06 01:33:40|19598.13|19478.13|19600.55|19480.55|19600.55|19480.55|19598.13|19478.13|10
1638754430000|2021-12-06 01:33:50|19601.24|19481.24|19601.96|19481.96|19602.74|19482.74|19601.24|19481.24|10
1638754440000|2021-12-06 01:34:00|19601.91|19481.91|19604.83|19484.83|19604.83|19484.83|19601.91|19481.91|10
1638754450000|2021-12-06 01:34:10|19605.56|19485.56|19607.66|19487.66|19607.66|19487.66|19605.56|19485.56|10
1638754460000|2021-12-06 01:34:20|19606.98|19486.98|19598.75|19478.75|19606.98|19486.98|19598.75|19478.75|10
1638754470000|2021-12-06 01:34:30|19597.44|19477.44|19590.35|19470.35|19597.44|19477.44|19590.35|19470.35|10
1638754480000|2021-12-06 01:34:40|19590.44|19470.44|19591.17|19471.17|19591.56|19471.56|19589.49|19469.49|10
1638754490000|2021-12-06 01:34:50|19591.84|19471.84|19586.67|19466.67|19592.09|19472.09|19586.67|19466.67|10
1638754500000|2021-12-06 01:35:00|19586.91|19466.91|19578.52|19458.52|19586.91|19466.91|19578.52|19458.52|10
1638754510000|2021-12-06 01:35:10|19577.72|19457.72|19573.17|19453.17|19577.72|19457.72|19573.17|19453.17|10
1638754520000|2021-12-06 01:35:20|19571.78|19451.78|19569.03|19449.03|19571.89|19451.89|19569|19449|10
1638754530000|2021-12-06 01:35:30|19568.37|19448.37|19560.53|19440.53|19568.37|19448.37|19559.39|19439.39|10
1638754540000|2021-12-06 01:35:40|19559.38|19439.38|19558.05|19438.05|19559.4|19439.4|19557.63|19437.63|10
1638754550000|2021-12-06 01:35:50|19547.53|19427.53|19542.62|19422.62|19547.53|19427.53|19542.62|19422.62|10
1638754560000|2021-12-06 01:36:00|19541.26|19421.26|19537.02|19417.02|19541.5|19421.5|19535.61|19415.61|10
1638754570000|2021-12-06 01:36:10|19536.03|19416.03|19532.86|19412.86|19536.11|19416.11|19532.86|19412.86|10
1638754580000|2021-12-06 01:36:20|19532.97|19412.97|19530.94|19410.94|19532.97|19412.97|19530.37|19410.37|10
1638754590000|2021-12-06 01:36:30|19530.49|19410.49|19524.79|19404.79|19530.92|19410.92|19524.64|19404.64|10
1638754600000|2021-12-06 01:36:40|19524.67|19404.67|19520.73|19400.73|19524.67|19404.67|19520.73|19400.73|10
1638754610000|2021-12-06 01:36:50|19520.52|19400.52|19519.2|19399.2|19520.52|19400.52|19519.12|19399.12|10
1638754620000|2021-12-06 01:37:00|19519.47|19399.47|19521.57|19401.57|19521.86|19401.86|19519.47|19399.47|7
1638754630000|2021-12-06 01:37:10|19521.73|19401.73|19522.64|19402.64|19522.98|19402.98|19519.76|19399.76|10
1638754640000|2021-12-06 01:37:20|19523.68|19403.68|19535.75|19415.75|19536.9|19416.9|19523.68|19403.68|10
1638754650000|2021-12-06 01:37:30|19536.33|19416.33|19532.28|19412.28|19536.33|19416.33|19532.28|19412.28|9
1638754660000|2021-12-06 01:37:40|19532.14|19412.14|19529.7|19409.7|19532.21|19412.21|19529.7|19409.7|10
1638754670000|2021-12-06 01:37:50|19529.41|19409.41|19521.96|19401.96|19529.41|19409.41|19521.78|19401.78|10
1638754680000|2021-12-06 01:38:00|19522.29|19402.29|19523.04|19403.04|19523.68|19403.68|19519.85|19399.85|10
1638754690000|2021-12-06 01:38:10|19522.19|19402.19|19527.91|19407.91|19527.91|19407.91|19522.19|19402.19|10
1638754700000|2021-12-06 01:38:20|19528.04|19408.04|19535.18|19415.18|19535.18|19415.18|19528.04|19408.04|10
1638754710000|2021-12-06 01:38:30|19534.7|19414.7|19535.11|19415.11|19535.75|19415.75|19534.7|19414.7|10
1638754720000|2021-12-06 01:38:40|19535.05|19415.05|19536.94|19416.94|19536.94|19416.94|19533.98|19413.98|10
1638754730000|2021-12-06 01:38:50|19537.68|19417.68|19540.01|19420.01|19540.77|19420.77|19537.5|19417.5|10
1638754740000|2021-12-06 01:39:00|19539.93|19419.93|19540.98|19420.98|19541.65|19421.65|19539.93|19419.93|10
1638754750000|2021-12-06 01:39:10|19542.17|19422.17|19542.72|19422.72|19542.84|19422.84|19541.62|19421.62|10
1638754760000|2021-12-06 01:39:20|19542.08|19422.08|19541.06|19421.06|19542.74|19422.74|19541.05|19421.05|10
1638754770000|2021-12-06 01:39:30|19540.58|19420.58|19536.94|19416.94|19540.58|19420.58|19536.94|19416.94|10
1638754780000|2021-12-06 01:39:40|19536.54|19416.54|19524.87|19404.87|19536.54|19416.54|19524.87|19404.87|10
1638754790000|2021-12-06 01:39:50|19524.11|19404.11|19523.34|19403.34|19525.16|19405.16|19523.01|19403.01|10
1638754800000|2021-12-06 01:40:00|19523.49|19403.49|19525.64|19405.64|19526.24|19406.24|19523.49|19403.49|10
1638754810000|2021-12-06 01:40:10|19525.84|19405.84|19527.42|19407.42|19527.42|19407.42|19525.68|19405.68|10
1638754820000|2021-12-06 01:40:20|19528.75|19408.75|19533.74|19413.74|19534.74|19414.74|19528.75|19408.75|10
1638754830000|2021-12-06 01:40:30|19534.45|19414.45|19534.84|19414.84|19535.25|19415.25|19534.45|19414.45|10
1638754840000|2021-12-06 01:40:40|19534.4|19414.4|19537.56|19417.56|19537.56|19417.56|19534.4|19414.4|10
1638754850000|2021-12-06 01:40:50|19537.54|19417.54|19538.97|19418.97|19539.59|19419.59|19537.54|19417.54|10
1638754860000|2021-12-06 01:41:00|19538.59|19418.59|19535.03|19415.03|19538.59|19418.59|19535.03|19415.03|10
1638754870000|2021-12-06 01:41:10|19534.64|19414.64|19534.14|19414.14|19534.64|19414.64|19532.54|19412.54|10
1638754880000|2021-12-06 01:41:20|19535.4|19415.4|19537.85|19417.85|19537.85|19417.85|19535.4|19415.4|10
1638754890000|2021-12-06 01:41:30|19537.55|19417.55|19536.72|19416.72|19538.88|19418.88|19535.92|19415.92|10
1638754900000|2021-12-06 01:41:40|19534.87|19414.87|19529.52|19409.52|19534.87|19414.87|19529.52|19409.52|10
1638754910000|2021-12-06 01:41:50|19529.79|19409.79|19528.76|19408.76|19530.29|19410.29|19528.76|19408.76|10
1638754920000|2021-12-06 01:42:00|19529.01|19409.01|19526.11|19406.11|19529.12|19409.12|19526.07|19406.07|10
1638754930000|2021-12-06 01:42:10|19526.27|19406.27|19527.29|19407.29|19527.29|19407.29|19524.41|19404.41|10
1638754940000|2021-12-06 01:42:20|19528.12|19408.12|19534.14|19414.14|19534.14|19414.14|19528.12|19408.12|10
1638754950000|2021-12-06 01:42:30|19534.34|19414.34|19538.44|19418.44|19538.44|19418.44|19534.34|19414.34|10
1638754960000|2021-12-06 01:42:40|19538.57|19418.57|19542.13|19422.13|19542.13|19422.13|19538.57|19418.57|10
1638754970000|2021-12-06 01:42:50|19542.26|19422.26|19539.33|19419.33|19542.26|19422.26|19539.33|19419.33|10
1638754980000|2021-12-06 01:43:00|19539.55|19419.55|19548.77|19428.77|19548.81|19428.81|19539.55|19419.55|10
1638754990000|2021-12-06 01:43:10|19549.26|19429.26|19551.01|19431.01|19551.01|19431.01|19547.59|19427.59|10
1638755000000|2021-12-06 01:43:20|19551.39|19431.39|19556.63|19436.63|19556.63|19436.63|19551.39|19431.39|10
1638755010000|2021-12-06 01:43:30|19556.92|19436.92|19559|19439|19559|19439|19556.92|19436.92|10
1638755020000|2021-12-06 01:43:40|19559.01|19439.01|19561.57|19441.57|19561.57|19441.57|19558.89|19438.89|10
1638755030000|2021-12-06 01:43:50|19561.87|19441.87|19562.22|19442.22|19562.35|19442.35|19561.79|19441.79|10
1638755040000|2021-12-06 01:44:00|19562.44|19442.44|19563.96|19443.96|19563.97|19443.97|19561.79|19441.79|9
1638755050000|2021-12-06 01:44:10|19564.21|19444.21|19564.25|19444.25|19565.59|19445.59|19564.1|19444.1|10
1638755060000|2021-12-06 01:44:20|19564.49|19444.49|19567.13|19447.13|19567.13|19447.13|19563.76|19443.76|10
1638755070000|2021-12-06 01:44:30|19567.55|19447.55|19570.32|19450.32|19570.32|19450.32|19567.55|19447.55|10
1638755080000|2021-12-06 01:44:40|19569.91|19449.91|19577.07|19457.07|19577.07|19457.07|19569.91|19449.91|9
1638755090000|2021-12-06 01:44:50|19577.62|19457.62|19582.43|19462.43|19582.43|19462.43|19577.62|19457.62|10
1638755100000|2021-12-06 01:45:00|19583.22|19463.22|19585.26|19465.26|19585.64|19465.64|19582.76|19462.76|10
1638755110000|2021-12-06 01:45:10|19585.67|19465.67|19586.33|19466.33|19587.62|19467.62|19585.67|19465.67|10
1638755120000|2021-12-06 01:45:20|19586.18|19466.18|19580.57|19460.57|19586.18|19466.18|19580.18|19460.18|10
1638755130000|2021-12-06 01:45:30|19580.68|19460.68|19580.66|19460.66|19580.68|19460.68|19579.17|19459.17|10
1638755140000|2021-12-06 01:45:40|19580.53|19460.53|19588.31|19468.31|19588.31|19468.31|19580.53|19460.53|10
1638755150000|2021-12-06 01:45:50|19588.29|19468.29|19597.39|19477.39|19597.39|19477.39|19588.29|19468.29|10
1638755160000|2021-12-06 01:46:00|19597.67|19477.67|19610.61|19490.61|19610.61|19490.61|19597.67|19477.67|10
1638755170000|2021-12-06 01:46:10|19611.11|19491.11|19617.08|19497.08|19617.08|19497.08|19611.11|19491.11|10
1638755180000|2021-12-06 01:46:20|19617.44|19497.44|19624.36|19504.36|19624.36|19504.36|19617.44|19497.44|10
1638755190000|2021-12-06 01:46:30|19624.93|19504.93|19644.32|19524.32|19644.32|19524.32|19624.93|19504.93|10
1638755200000|2021-12-06 01:46:40|19644.97|19524.97|19661.07|19541.07|19661.07|19541.07|19644.97|19524.97|10
1638755210000|2021-12-06 01:46:50|19660.68|19540.68|19671.55|19551.55|19671.55|19551.55|19660.68|19540.68|10
1638755220000|2021-12-06 01:47:00|19673.04|19553.04|19698.24|19578.24|19698.24|19578.24|19673.04|19553.04|10
1638755230000|2021-12-06 01:47:10|19698.72|19578.72|19700.41|19580.41|19703.61|19583.61|19698.44|19578.44|10
1638755240000|2021-12-06 01:47:20|19696.98|19576.98|19695|19575|19696.98|19576.98|19693.6|19573.6|10
1638755250000|2021-12-06 01:47:30|19694.65|19574.65|19694.57|19574.57|19695.7|19575.7|19693.1|19573.1|9
1638755260000|2021-12-06 01:47:40|19694.75|19574.75|19696.82|19576.82|19696.82|19576.82|19693.71|19573.71|10
1638755270000|2021-12-06 01:47:50|19697.82|19577.82|19703.85|19583.85|19703.85|19583.85|19697.82|19577.82|10
1638755280000|2021-12-06 01:48:00|19704.3|19584.3|19703.85|19583.85|19708.44|19588.44|19703.85|19583.85|10
1638755290000|2021-12-06 01:48:10|19703.11|19583.11|19698.15|19578.15|19703.11|19583.11|19696.86|19576.86|10
1638755300000|2021-12-06 01:48:20|19699.33|19579.33|19701.45|19581.45|19702.27|19582.27|19699.33|19579.33|10
1638755310000|2021-12-06 01:48:30|19699.37|19579.37|19690.36|19570.36|19699.37|19579.37|19690.36|19570.36|10
1638755320000|2021-12-06 01:48:40|19690.64|19570.64|19691.66|19571.66|19691.66|19571.66|19689.59|19569.59|10
1638755330000|2021-12-06 01:48:50|19691.93|19571.93|19696.02|19576.02|19696.02|19576.02|19691.77|19571.77|10
1638755340000|2021-12-06 01:49:00|19696|19576|19698.75|19578.75|19700.02|19580.02|19696|19576|10
1638755350000|2021-12-06 01:49:10|19699.26|19579.26|19698.7|19578.7|19700.18|19580.18|19696.77|19576.77|10
1638755360000|2021-12-06 01:49:20|19699.26|19579.26|19704.56|19584.56|19704.56|19584.56|19699.26|19579.26|10
1638755370000|2021-12-06 01:49:30|19705.63|19585.63|19708.56|19588.56|19708.59|19588.59|19704.67|19584.67|10
1638755380000|2021-12-06 01:49:40|19717.33|19597.33|19716.75|19596.75|19719.2|19599.2|19716.75|19596.75|10
1638755390000|2021-12-06 01:49:50|19717.29|19597.29|19715.78|19595.78|19717.29|19597.29|19714.79|19594.79|10
1638755400000|2021-12-06 01:50:00|19716.15|19596.15|19715.54|19595.54|19717.23|19597.23|19715.54|19595.54|10
1638755410000|2021-12-06 01:50:10|19715.02|19595.02|19719.38|19599.38|19719.38|19599.38|19713.48|19593.48|10
1638755420000|2021-12-06 01:50:20|19719.56|19599.56|19725.01|19605.01|19725.01|19605.01|19719.56|19599.56|9
1638755430000|2021-12-06 01:50:30|19725.15|19605.15|19730.67|19610.67|19731.5|19611.5|19725.15|19605.15|10
1638755440000|2021-12-06 01:50:40|19730.74|19610.74|19730.51|19610.51|19731.12|19611.12|19729.9|19609.9|10
1638755450000|2021-12-06 01:50:50|19730.7|19610.7|19731.36|19611.36|19732.5|19612.5|19730.7|19610.7|10
1638755460000|2021-12-06 01:51:00|19730.94|19610.94|19725.04|19605.04|19730.99|19610.99|19725.04|19605.04|10
1638755470000|2021-12-06 01:51:10|19725.17|19605.17|19715.42|19595.42|19725.17|19605.17|19715.42|19595.42|10
1638755480000|2021-12-06 01:51:20|19715.06|19595.06|19712.84|19592.84|19715.06|19595.06|19712.84|19592.84|10
1638755490000|2021-12-06 01:51:30|19713.1|19593.1|19710.46|19590.46|19713.48|19593.48|19709.99|19589.99|10
1638755500000|2021-12-06 01:51:40|19710.11|19590.11|19711.93|19591.93|19712.53|19592.53|19710.11|19590.11|10
1638755510000|2021-12-06 01:51:50|19712.34|19592.34|19720.69|19600.69|19720.69|19600.69|19712.34|19592.34|10
1638755520000|2021-12-06 01:52:00|19722.13|19602.13|19722.26|19602.26|19723.4|19603.4|19721.63|19601.63|10
1638755530000|2021-12-06 01:52:10|19722.24|19602.24|19721.83|19601.83|19722.24|19602.24|19718.91|19598.91|10
1638755540000|2021-12-06 01:52:20|19721.78|19601.78|19723.11|19603.11|19724.2|19604.2|19721.78|19601.78|10
1638755550000|2021-12-06 01:52:30|19723.16|19603.16|19717.27|19597.27|19723.16|19603.16|19717.27|19597.27|10
1638755560000|2021-12-06 01:52:40|19717.34|19597.34|19710.39|19590.39|19717.34|19597.34|19710.39|19590.39|10
1638755570000|2021-12-06 01:52:50|19708.74|19588.74|19705.72|19585.72|19708.74|19588.74|19705.3|19585.3|10
1638755580000|2021-12-06 01:53:00|19705.97|19585.97|19705.03|19585.03|19705.97|19585.97|19704.59|19584.59|10
1638755590000|2021-12-06 01:53:10|19703.82|19583.82|19701.74|19581.74|19703.82|19583.82|19701.43|19581.43|10
1638755600000|2021-12-06 01:53:20|19701.72|19581.72|19695.47|19575.47|19701.72|19581.72|19695.47|19575.47|9
1638755610000|2021-12-06 01:53:30|19695.57|19575.57|19694.06|19574.06|19695.57|19575.57|19693.6|19573.6|10
1638755620000|2021-12-06 01:53:40|19693.13|19573.13|19690.52|19570.52|19693.13|19573.13|19690.14|19570.14|10
1638755630000|2021-12-06 01:53:50|19690.15|19570.15|19693.11|19573.11|19693.11|19573.11|19689.87|19569.87|10
1638755640000|2021-12-06 01:54:00|19693.1|19573.1|19696.91|19576.91|19696.91|19576.91|19693.1|19573.1|10
1638755650000|2021-12-06 01:54:10|19699.21|19579.21|19701.35|19581.35|19702.5|19582.5|19699.17|19579.17|10
1638755660000|2021-12-06 01:54:20|19703.11|19583.11|19704.25|19584.25|19704.25|19584.25|19702.72|19582.72|10
1638755670000|2021-12-06 01:54:30|19704.14|19584.14|19710.83|19590.83|19710.83|19590.83|19704.14|19584.14|10
1638755680000|2021-12-06 01:54:40|19711.55|19591.55|19718.53|19598.53|19718.53|19598.53|19711.55|19591.55|10
1638755690000|2021-12-06 01:54:50|19717.54|19597.54|19715.22|19595.22|19717.54|19597.54|19715.1|19595.1|10
1638755700000|2021-12-06 01:55:00|19715.73|19595.73|19715.91|19595.91|19716.06|19596.06|19715.58|19595.58|10
1638755710000|2021-12-06 01:55:10|19716.74|19596.74|19720.53|19600.53|19720.59|19600.59|19716.62|19596.62|10
1638755720000|2021-12-06 01:55:20|19720.49|19600.49|19722.37|19602.37|19722.37|19602.37|19720.49|19600.49|10
1638755730000|2021-12-06 01:55:30|19722.88|19602.88|19727.78|19607.78|19727.78|19607.78|19722.53|19602.53|9
1638755740000|2021-12-06 01:55:40|19727.89|19607.89|19735.93|19615.93|19735.93|19615.93|19727.89|19607.89|10
1638755750000|2021-12-06 01:55:50|19735.89|19615.89|19740.69|19620.69|19740.77|19620.77|19735.13|19615.13|10
1638755760000|2021-12-06 01:56:00|19740.4|19620.4|19748.39|19628.39|19748.39|19628.39|19740.4|19620.4|10
1638755770000|2021-12-06 01:56:10|19748.12|19628.12|19741.4|19621.4|19748.12|19628.12|19741.4|19621.4|10
1638755780000|2021-12-06 01:56:20|19740.76|19620.76|19745.03|19625.03|19745.03|19625.03|19740.55|19620.55|10
1638755790000|2021-12-06 01:56:30|19745.29|19625.29|19752.14|19632.14|19752.14|19632.14|19745.29|19625.29|10
1638755800000|2021-12-06 01:56:40|19751.65|19631.65|19753.35|19633.35|19753.35|19633.35|19751.65|19631.65|10
1638755810000|2021-12-06 01:56:50|19753.11|19633.11|19753.07|19633.07|19754.08|19634.08|19753.07|19633.07|10
1638755820000|2021-12-06 01:57:00|19753.69|19633.69|19756.11|19636.11|19756.11|19636.11|19753.65|19633.65|10
1638755830000|2021-12-06 01:57:10|19756.12|19636.12|19756.4|19636.4|19756.87|19636.87|19756.01|19636.01|9
1638755840000|2021-12-06 01:57:20|19756.29|19636.29|19754.04|19634.04|19756.29|19636.29|19754.04|19634.04|10
1638755850000|2021-12-06 01:57:30|19753.76|19633.76|19755.86|19635.86|19755.86|19635.86|19753.52|19633.52|10
1638755860000|2021-12-06 01:57:40|19755.81|19635.81|19761.62|19641.62|19761.62|19641.62|19755.81|19635.81|10
1638755870000|2021-12-06 01:57:50|19761.66|19641.66|19761.81|19641.81|19762.41|19642.41|19761.66|19641.66|9
1638755880000|2021-12-06 01:58:00|19761.93|19641.93|19760.76|19640.76|19761.93|19641.93|19760.76|19640.76|10
1638755890000|2021-12-06 01:58:10|19762.38|19642.38|19757.63|19637.63|19762.48|19642.48|19757.63|19637.63|9
1638755900000|2021-12-06 01:58:20|19757.3|19637.3|19755.8|19635.8|19757.3|19637.3|19755.32|19635.32|10
1638755910000|2021-12-06 01:58:30|19754.97|19634.97|19755.68|19635.68|19755.68|19635.68|19754.11|19634.11|10
1638755920000|2021-12-06 01:58:40|19755.87|19635.87|19759.84|19639.84|19759.84|19639.84|19755.87|19635.87|10
1638755930000|2021-12-06 01:58:50|19759.7|19639.7|19760.36|19640.36|19760.94|19640.94|19759.64|19639.64|10
1638755940000|2021-12-06 01:59:00|19761.03|19641.03|19761.48|19641.48|19761.77|19641.77|19760.83|19640.83|10
1638755950000|2021-12-06 01:59:10|19760.78|19640.78|19745.58|19625.58|19760.78|19640.78|19745.58|19625.58|10
1638755960000|2021-12-06 01:59:20|19745.99|19625.99|19740.41|19620.41|19745.99|19625.99|19740.23|19620.23|10
1638755970000|2021-12-06 01:59:30|19740.65|19620.65|19741.27|19621.27|19741.96|19621.96|19739.55|19619.55|10
1638755980000|2021-12-06 01:59:40|19742.28|19622.28|19745|19625|19745.83|19625.83|19741.57|19621.57|10
1638755990000|2021-12-06 01:59:50|19744.37|19624.37|19742.44|19622.44|19744.48|19624.48|19742.44|19622.44|10
1638756000000|2021-12-06 02:00:00|19742.45|19622.45|19747.59|19627.59|19747.59|19627.59|19742.45|19622.45|10
1638756010000|2021-12-06 02:00:10|19747.89|19627.89|19746.41|19626.41|19748.91|19628.91|19746.41|19626.41|10
1638756020000|2021-12-06 02:00:20|19746.48|19626.48|19741.85|19621.85|19746.83|19626.83|19741.85|19621.85|10
1638756030000|2021-12-06 02:00:30|19741.55|19621.55|19739.52|19619.52|19741.84|19621.84|19739.52|19619.52|10
1638756040000|2021-12-06 02:00:40|19738.8|19618.8|19740.3|19620.3|19740.72|19620.72|19738.48|19618.48|9
1638756050000|2021-12-06 02:00:50|19740.01|19620.01|19746.52|19626.52|19746.52|19626.52|19740.01|19620.01|10
1638756060000|2021-12-06 02:01:00|19746.92|19626.92|19752.98|19632.98|19752.98|19632.98|19746.92|19626.92|10
1638756070000|2021-12-06 02:01:10|19753.24|19633.24|19755.8|19635.8|19755.8|19635.8|19752.97|19632.97|10
1638756080000|2021-12-06 02:01:20|19757.57|19637.57|19760.2|19640.2|19760.2|19640.2|19757.57|19637.57|10
1638756090000|2021-12-06 02:01:30|19760.42|19640.42|19766.25|19646.25|19766.25|19646.25|19760.42|19640.42|10
1638756100000|2021-12-06 02:01:40|19766.35|19646.35|19768.83|19648.83|19768.85|19648.85|19766.35|19646.35|10
1638756110000|2021-12-06 02:01:50|19769.12|19649.12|19770.41|19650.41|19770.41|19650.41|19768.97|19648.97|10
1638756120000|2021-12-06 02:02:00|19769.91|19649.91|19768.33|19648.33|19770.32|19650.32|19767.59|19647.59|10
1638756130000|2021-12-06 02:02:10|19767.66|19647.66|19767.64|19647.64|19767.81|19647.81|19766.99|19646.99|10
1638756140000|2021-12-06 02:02:20|19768.03|19648.03|19769.99|19649.99|19770.27|19650.27|19768.03|19648.03|9
1638756150000|2021-12-06 02:02:30|19770.33|19650.33|19769.45|19649.45|19770.33|19650.33|19768.91|19648.91|10
1638756160000|2021-12-06 02:02:40|19769.59|19649.59|19772.72|19652.72|19772.72|19652.72|19769.59|19649.59|10
1638756170000|2021-12-06 02:02:50|19772.94|19652.94|19776.97|19656.97|19776.97|19656.97|19772.85|19652.85|10
1638756180000|2021-12-06 02:03:00|19777.16|19657.16|19777.93|19657.93|19779.42|19659.42|19777.16|19657.16|10
1638756190000|2021-12-06 02:03:10|19778.05|19658.05|19777.41|19657.41|19778.5|19658.5|19776.68|19656.68|10
1638756200000|2021-12-06 02:03:20|19777.46|19657.46|19780.97|19660.97|19781.23|19661.23|19777.46|19657.46|10
1638756210000|2021-12-06 02:03:30|19780.84|19660.84|19780.16|19660.16|19780.84|19660.84|19779.83|19659.83|10
1638756220000|2021-12-06 02:03:40|19779.76|19659.76|19780.79|19660.79|19780.79|19660.79|19778.62|19658.62|10
1638756230000|2021-12-06 02:03:50|19780.63|19660.63|19778.89|19658.89|19780.8|19660.8|19778.89|19658.89|9
1638756240000|2021-12-06 02:04:00|19778.6|19658.6|19777.72|19657.72|19778.75|19658.75|19776.1|19656.1|10
1638756250000|2021-12-06 02:04:10|19777.35|19657.35|19777.65|19657.65|19779.44|19659.44|19777.35|19657.35|9
1638756260000|2021-12-06 02:04:20|19777.75|19657.75|19774.32|19654.32|19777.75|19657.75|19774.32|19654.32|10
1638756270000|2021-12-06 02:04:30|19774.55|19654.55|19770.83|19650.83|19774.55|19654.55|19770.83|19650.83|10
1638756280000|2021-12-06 02:04:40|19770.75|19650.75|19769.98|19649.98|19770.86|19650.86|19769.53|19649.53|10
1638756290000|2021-12-06 02:04:50|19770.15|19650.15|19768.39|19648.39|19770.15|19650.15|19768.39|19648.39|10
1638756300000|2021-12-06 02:05:00|19767.82|19647.82|19757.98|19637.98|19767.82|19647.82|19757.98|19637.98|10
1638756310000|2021-12-06 02:05:10|19757.18|19637.18|19746.67|19626.67|19757.18|19637.18|19746.4|19626.4|10
1638756320000|2021-12-06 02:05:20|19746.48|19626.48|19743.52|19623.52|19746.98|19626.98|19743.52|19623.52|10
1638756330000|2021-12-06 02:05:30|19743.16|19623.16|19741.75|19621.75|19743.16|19623.16|19741.44|19621.44|10
1638756340000|2021-12-06 02:05:40|19742.1|19622.1|19743.75|19623.75|19743.75|19623.75|19741.49|19621.49|10
1638756350000|2021-12-06 02:05:50|19744.62|19624.62|19746.1|19626.1|19746.1|19626.1|19743.93|19623.93|10
1638756360000|2021-12-06 02:06:00|19745.93|19625.93|19743.47|19623.47|19745.97|19625.97|19743.44|19623.44|10
1638756370000|2021-12-06 02:06:10|19743.03|19623.03|19742.4|19622.4|19743.03|19623.03|19741.91|19621.91|10
1638756380000|2021-12-06 02:06:20|19742.51|19622.51|19739.41|19619.41|19742.51|19622.51|19739.41|19619.41|10
1638756390000|2021-12-06 02:06:30|19739.26|19619.26|19737.76|19617.76|19739.89|19619.89|19737.11|19617.11|10
1638756400000|2021-12-06 02:06:40|19738.36|19618.36|19736.35|19616.35|19739.31|19619.31|19736.35|19616.35|10
1638756410000|2021-12-06 02:06:50|19737.18|19617.18|19734.97|19614.97|19737.39|19617.39|19734.91|19614.91|10
1638756420000|2021-12-06 02:07:00|19734.47|19614.47|19731.37|19611.37|19734.47|19614.47|19731.2|19611.2|9
1638756430000|2021-12-06 02:07:10|19730.33|19610.33|19730.37|19610.37|19731.36|19611.36|19729.83|19609.83|10
1638756440000|2021-12-06 02:07:20|19731.04|19611.04|19730.62|19610.62|19731.55|19611.55|19729.64|19609.64|10
1638756450000|2021-12-06 02:07:30|19730.08|19610.08|19730.52|19610.52|19730.57|19610.57|19729.46|19609.46|10
1638756460000|2021-12-06 02:07:40|19731.18|19611.18|19732.43|19612.43|19732.43|19612.43|19731.15|19611.15|9
1638756470000|2021-12-06 02:07:50|19732.44|19612.44|19731.83|19611.83|19733.1|19613.1|19731.83|19611.83|10
1638756480000|2021-12-06 02:08:00|19732.61|19612.61|19733.47|19613.47|19733.48|19613.48|19732.61|19612.61|10
1638756490000|2021-12-06 02:08:10|19732.68|19612.68|19736.07|19616.07|19736.07|19616.07|19732.68|19612.68|10
1638756500000|2021-12-06 02:08:20|19736.12|19616.12|19740.53|19620.53|19740.53|19620.53|19736.12|19616.12|9
1638756510000|2021-12-06 02:08:30|19740.31|19620.31|19746.7|19626.7|19746.7|19626.7|19740.31|19620.31|10
1638756520000|2021-12-06 02:08:40|19747|19627|19748.17|19628.17|19749.49|19629.49|19746.97|19626.97|10
1638756530000|2021-12-06 02:08:50|19749.9|19629.9|19751.82|19631.82|19752.28|19632.28|19749.9|19629.9|10
1638756540000|2021-12-06 02:09:00|19753.03|19633.03|19758.8|19638.8|19759.02|19639.02|19753.03|19633.03|10
1638756550000|2021-12-06 02:09:10|19758.89|19638.89|19763.63|19643.63|19763.63|19643.63|19758.89|19638.89|10
1638756560000|2021-12-06 02:09:20|19765.34|19645.34|19769.96|19649.96|19770.34|19650.34|19765.34|19645.34|10
1638756570000|2021-12-06 02:09:30|19770.35|19650.35|19772.19|19652.19|19772.48|19652.48|19769.26|19649.26|10
1638756580000|2021-12-06 02:09:40|19773.01|19653.01|19779.89|19659.89|19779.89|19659.89|19773.01|19653.01|10
1638756590000|2021-12-06 02:09:50|19779.74|19659.74|19787.69|19667.69|19787.77|19667.77|19779.74|19659.74|10
1638756600000|2021-12-06 02:10:00|19788.52|19668.52|19789.9|19669.9|19790.5|19670.5|19788.52|19668.52|10
1638756610000|2021-12-06 02:10:10|19789.74|19669.74|19793.25|19673.25|19793.25|19673.25|19789.74|19669.74|10
1638756620000|2021-12-06 02:10:20|19793.54|19673.54|19793.09|19673.09|19793.54|19673.54|19792.55|19672.55|10
1638756630000|2021-12-06 02:10:30|19793.75|19673.75|19797.65|19677.65|19797.65|19677.65|19793.34|19673.34|10
1638756640000|2021-12-06 02:10:40|19798.5|19678.5|19801.8|19681.8|19801.8|19681.8|19797.67|19677.67|10
1638756650000|2021-12-06 02:10:50|19802.09|19682.09|19806.31|19686.31|19806.59|19686.59|19802.09|19682.09|10
1638756660000|2021-12-06 02:11:00|19806.15|19686.15|19809.22|19689.22|19809.22|19689.22|19806.15|19686.15|10
1638756670000|2021-12-06 02:11:10|19809.26|19689.26|19815.39|19695.39|19815.39|19695.39|19809.26|19689.26|10
1638756680000|2021-12-06 02:11:20|19814.9|19694.9|19814.97|19694.97|19814.97|19694.97|19814.19|19694.19|10
1638756690000|2021-12-06 02:11:30|19814.67|19694.67|19816.73|19696.73|19817.39|19697.39|19814.67|19694.67|10
1638756700000|2021-12-06 02:11:40|19816.6|19696.6|19817.01|19697.01|19817.45|19697.45|19816.26|19696.26|10
1638756710000|2021-12-06 02:11:50|19816.97|19696.97|19816.18|19696.18|19817.15|19697.15|19815.86|19695.86|10
1638756720000|2021-12-06 02:12:00|19816.58|19696.58|19814.51|19694.51|19816.58|19696.58|19814.38|19694.38|10
1638756730000|2021-12-06 02:12:10|19815|19695|19820.73|19700.73|19820.73|19700.73|19815|19695|10
1638756740000|2021-12-06 02:12:20|19820.94|19700.94|19821.67|19701.67|19821.79|19701.79|19820.09|19700.09|10
1638756750000|2021-12-06 02:12:30|19821.73|19701.73|19823.79|19703.79|19823.79|19703.79|19821.73|19701.73|10
1638756760000|2021-12-06 02:12:40|19826.34|19706.34|19825.7|19705.7|19826.52|19706.52|19825.02|19705.02|10
1638756770000|2021-12-06 02:12:50|19825.8|19705.8|19826.34|19706.34|19826.63|19706.63|19825.01|19705.01|10
1638756780000|2021-12-06 02:13:00|19825.8|19705.8|19826.58|19706.58|19826.63|19706.63|19825.08|19705.08|10
1638756790000|2021-12-06 02:13:10|19827.32|19707.32|19828.85|19708.85|19828.85|19708.85|19827.05|19707.05|10
1638756800000|2021-12-06 02:13:20|19829.33|19709.33|19830.5|19710.5|19830.5|19710.5|19827.86|19707.86|9
1638756810000|2021-12-06 02:13:30|19830.88|19710.88|19833.82|19713.82|19833.82|19713.82|19830.49|19710.49|10
1638756820000|2021-12-06 02:13:40|19833.77|19713.77|19839.42|19719.42|19839.42|19719.42|19833.77|19713.77|10
1638756830000|2021-12-06 02:13:50|19839.23|19719.23|19841.91|19721.91|19842.35|19722.35|19839.23|19719.23|10
1638756840000|2021-12-06 02:14:00|19840.79|19720.79|19829.99|19709.99|19840.79|19720.79|19829.99|19709.99|10
1638756850000|2021-12-06 02:14:10|19828.9|19708.9|19821.01|19701.01|19828.9|19708.9|19821.01|19701.01|10
1638756860000|2021-12-06 02:14:20|19819.79|19699.79|19820.31|19700.31|19820.31|19700.31|19819.08|19699.08|9
1638756870000|2021-12-06 02:14:30|19821.61|19701.61|19830.8|19710.8|19831.96|19711.96|19821.61|19701.61|10
1638756880000|2021-12-06 02:14:40|19830.98|19710.98|19834.29|19714.29|19834.29|19714.29|19829.86|19709.86|10
1638756890000|2021-12-06 02:14:50|19834.55|19714.55|19838.52|19718.52|19838.52|19718.52|19834.55|19714.55|10
1638756900000|2021-12-06 02:15:00|19837.28|19717.28|19840.32|19720.32|19840.32|19720.32|19837.28|19717.28|10
1638756910000|2021-12-06 02:15:10|19840.71|19720.71|19832.75|19712.75|19840.71|19720.71|19832.75|19712.75|10
1638756920000|2021-12-06 02:15:20|19834.21|19714.21|19828.48|19708.48|19834.21|19714.21|19828.15|19708.15|10
1638756930000|2021-12-06 02:15:30|19828.18|19708.18|19824.48|19704.48|19828.18|19708.18|19823.64|19703.64|10
1638756940000|2021-12-06 02:15:40|19824.44|19704.44|19820.59|19700.59|19824.54|19704.54|19820.59|19700.59|10
1638756950000|2021-12-06 02:15:50|19820.46|19700.46|19820.18|19700.18|19820.54|19700.54|19819.11|19699.11|10
1638756960000|2021-12-06 02:16:00|19819.77|19699.77|19818.22|19698.22|19819.77|19699.77|19817.2|19697.2|9
1638756970000|2021-12-06 02:16:10|19818.49|19698.49|19813.62|19693.62|19818.49|19698.49|19813.62|19693.62|10
1638756980000|2021-12-06 02:16:20|19808.56|19688.56|19808.11|19688.11|19808.56|19688.56|19807.39|19687.39|10
1638756990000|2021-12-06 02:16:30|19809.25|19689.25|19816.68|19696.68|19816.68|19696.68|19809.25|19689.25|10
1638757000000|2021-12-06 02:16:40|19816.66|19696.66|19819.44|19699.44|19819.44|19699.44|19816.66|19696.66|10
1638757010000|2021-12-06 02:16:50|19820.15|19700.15|19822.87|19702.87|19823.97|19703.97|19820.1|19700.1|10
1638757020000|2021-12-06 02:17:00|19823.51|19703.51|19828.51|19708.51|19828.51|19708.51|19823.51|19703.51|10
1638757030000|2021-12-06 02:17:10|19830.08|19710.08|19831.27|19711.27|19831.53|19711.53|19830.08|19710.08|10
1638757040000|2021-12-06 02:17:20|19831.01|19711.01|19827.62|19707.62|19831.01|19711.01|19827.62|19707.62|10
1638757050000|2021-12-06 02:17:30|19827.26|19707.26|19823.83|19703.83|19827.37|19707.37|19823.79|19703.79|10
1638757060000|2021-12-06 02:17:40|19823.49|19703.49|19821.1|19701.1|19823.49|19703.49|19820.84|19700.84|10
1638757070000|2021-12-06 02:17:50|19820.06|19700.06|19815.67|19695.67|19820.06|19700.06|19815.32|19695.32|10
1638757080000|2021-12-06 02:18:00|19815.36|19695.36|19816.62|19696.62|19816.68|19696.68|19815.03|19695.03|10
1638757090000|2021-12-06 02:18:10|19816.99|19696.99|19814.52|19694.52|19816.99|19696.99|19813.58|19693.58|10
1638757100000|2021-12-06 02:18:20|19815.04|19695.04|19814.77|19694.77|19815.8|19695.8|19814.34|19694.34|10
1638757110000|2021-12-06 02:18:30|19813.7|19693.7|19808.3|19688.3|19813.7|19693.7|19808.3|19688.3|10
1638757120000|2021-12-06 02:18:40|19808|19688|19806.16|19686.16|19808.37|19688.37|19806.16|19686.16|9
1638757130000|2021-12-06 02:18:50|19805.85|19685.85|19802.32|19682.32|19805.97|19685.97|19801.39|19681.39|10
1638757140000|2021-12-06 02:19:00|19801.46|19681.46|19799.73|19679.73|19801.47|19681.47|19799.47|19679.47|9
1638757150000|2021-12-06 02:19:10|19799.65|19679.65|19798.24|19678.24|19799.65|19679.65|19797.06|19677.06|10
1638757160000|2021-12-06 02:19:20|19798.82|19678.82|19801.75|19681.75|19801.75|19681.75|19798.82|19678.82|10
1638757170000|2021-12-06 02:19:30|19801.33|19681.33|19801.5|19681.5|19802.23|19682.23|19800.63|19680.63|10
1638757180000|2021-12-06 02:19:40|19800.67|19680.67|19801.4|19681.4|19801.88|19681.88|19800.54|19680.54|10
1638757190000|2021-12-06 02:19:50|19801|19681|19802.08|19682.08|19802.29|19682.29|19800.8|19680.8|10
1638757200000|2021-12-06 02:20:00|19801.94|19681.94|19803.25|19683.25|19804.34|19684.34|19801.94|19681.94|10
1638757210000|2021-12-06 02:20:10|19803.48|19683.48|19800.24|19680.24|19803.7|19683.7|19800.24|19680.24|10
1638757220000|2021-12-06 02:20:20|19800.36|19680.36|19804.67|19684.67|19804.67|19684.67|19800.36|19680.36|10
1638757230000|2021-12-06 02:20:30|19804.91|19684.91|19806.53|19686.53|19806.53|19686.53|19804.45|19684.45|10
1638757240000|2021-12-06 02:20:40|19807.25|19687.25|19810.97|19690.97|19811.36|19691.36|19807.25|19687.25|10
1638757250000|2021-12-06 02:20:50|19811.92|19691.92|19819.81|19699.81|19820.35|19700.35|19811.92|19691.92|10
1638757260000|2021-12-06 02:21:00|19820.04|19700.04|19824.29|19704.29|19824.48|19704.48|19820.04|19700.04|10
1638757270000|2021-12-06 02:21:10|19825.14|19705.14|19829.78|19709.78|19829.78|19709.78|19824.81|19704.81|10
1638757280000|2021-12-06 02:21:20|19829.07|19709.07|19831.05|19711.05|19831.05|19711.05|19828.72|19708.72|10
1638757290000|2021-12-06 02:21:30|19831.07|19711.07|19831.46|19711.46|19831.53|19711.53|19830.35|19710.35|10
1638757300000|2021-12-06 02:21:40|19832.03|19712.03|19832.74|19712.74|19832.74|19712.74|19831.1|19711.1|10
1638757310000|2021-12-06 02:21:50|19832.66|19712.66|19833.13|19713.13|19833.54|19713.54|19832.6|19712.6|10
1638757320000|2021-12-06 02:22:00|19833.09|19713.09|19841.96|19721.96|19841.96|19721.96|19833.09|19713.09|10
1638757330000|2021-12-06 02:22:10|19842.35|19722.35|19841.89|19721.89|19843.22|19723.22|19841.89|19721.89|10
1638757340000|2021-12-06 02:22:20|19841.71|19721.71|19841.28|19721.28|19843.61|19723.61|19841.28|19721.28|10
1638757350000|2021-12-06 02:22:30|19841.83|19721.83|19846.66|19726.66|19846.66|19726.66|19841.83|19721.83|10
1638757360000|2021-12-06 02:22:40|19847.48|19727.48|19867.09|19747.09|19867.27|19747.27|19847.48|19727.48|10
1638757370000|2021-12-06 02:22:50|19868.1|19748.1|19869.14|19749.14|19870.3|19750.3|19868.1|19748.1|10
1638757380000|2021-12-06 02:23:00|19867.72|19747.72|19872.94|19752.94|19872.94|19752.94|19867.72|19747.72|10
1638757390000|2021-12-06 02:23:10|19873.54|19753.54|19876.06|19756.06|19878.41|19758.41|19873.3|19753.3|10
1638757400000|2021-12-06 02:23:20|19875.9|19755.9|19875.8|19755.8|19875.9|19755.9|19874.33|19754.33|10
1638757410000|2021-12-06 02:23:30|19875.67|19755.67|19873.64|19753.64|19875.67|19755.67|19873.64|19753.64|10
1638757420000|2021-12-06 02:23:40|19874.36|19754.36|19875.01|19755.01|19875.56|19755.56|19873.64|19753.64|9
1638757430000|2021-12-06 02:23:50|19874.08|19754.08|19875.64|19755.64|19876.47|19756.47|19874.08|19754.08|10
1638757440000|2021-12-06 02:24:00|19875.12|19755.12|19869.44|19749.44|19875.8|19755.8|19869.44|19749.44|10
1638757450000|2021-12-06 02:24:10|19869.29|19749.29|19857.99|19737.99|19869.29|19749.29|19857.99|19737.99|10
1638757460000|2021-12-06 02:24:20|19858.58|19738.58|19858.45|19738.45|19858.59|19738.59|19856.07|19736.07|10
1638757470000|2021-12-06 02:24:30|19858.34|19738.34|19859.13|19739.13|19859.13|19739.13|19858.07|19738.07|9
1638757480000|2021-12-06 02:24:40|19859.54|19739.54|19858.63|19738.63|19860.36|19740.36|19858.63|19738.63|10
1638757490000|2021-12-06 02:24:50|19859.06|19739.06|19859.91|19739.91|19860.51|19740.51|19859.06|19739.06|10
1638757500000|2021-12-06 02:25:00|19858.88|19738.88|19861.41|19741.41|19861.41|19741.41|19858.88|19738.88|10
1638757510000|2021-12-06 02:25:10|19861.72|19741.72|19864.96|19744.96|19865.57|19745.57|19861.72|19741.72|10
1638757520000|2021-12-06 02:25:20|19865.46|19745.46|19868.62|19748.62|19869.35|19749.35|19865.46|19745.46|10
1638757530000|2021-12-06 02:25:30|19869.33|19749.33|19864.85|19744.85|19869.33|19749.33|19864.85|19744.85|10
1638757540000|2021-12-06 02:25:40|19863.9|19743.9|19864.14|19744.14|19865.96|19745.96|19863.9|19743.9|10
1638757550000|2021-12-06 02:25:50|19864.59|19744.59|19858.64|19738.64|19864.59|19744.59|19858.62|19738.62|10
1638757560000|2021-12-06 02:26:00|19858.6|19738.6|19857.19|19737.19|19858.6|19738.6|19856.98|19736.98|10
1638757570000|2021-12-06 02:26:10|19857.49|19737.49|19856.07|19736.07|19857.49|19737.49|19856.07|19736.07|10
1638757580000|2021-12-06 02:26:20|19855.97|19735.97|19856.29|19736.29|19856.63|19736.63|19855.64|19735.64|9
1638757590000|2021-12-06 02:26:30|19856.13|19736.13|19855.49|19735.49|19856.13|19736.13|19855|19735|10
1638757600000|2021-12-06 02:26:40|19855.22|19735.22|19851.37|19731.37|19855.22|19735.22|19851.37|19731.37|10
1638757610000|2021-12-06 02:26:50|19851.58|19731.58|19845.23|19725.23|19851.58|19731.58|19845.23|19725.23|10
1638757620000|2021-12-06 02:27:00|19844.96|19724.96|19841.1|19721.1|19845|19725|19841.1|19721.1|9
1638757630000|2021-12-06 02:27:10|19840.42|19720.42|19839.34|19719.34|19841.89|19721.89|19839.22|19719.22|10
1638757640000|2021-12-06 02:27:20|19839.17|19719.17|19838.38|19718.38|19839.8|19719.8|19835.38|19715.38|10
1638757650000|2021-12-06 02:27:30|19838.61|19718.61|19838.12|19718.12|19838.61|19718.61|19836.76|19716.76|10
1638757660000|2021-12-06 02:27:40|19838.61|19718.61|19838.74|19718.74|19838.76|19718.76|19838.19|19718.19|10
1638757670000|2021-12-06 02:27:50|19838.89|19718.89|19843.02|19723.02|19843.02|19723.02|19838.89|19718.89|10
1638757680000|2021-12-06 02:28:00|19843.46|19723.46|19839.99|19719.99|19843.46|19723.46|19839.99|19719.99|10
1638757690000|2021-12-06 02:28:10|19839.81|19719.81|19836.99|19716.99|19839.81|19719.81|19835.84|19715.84|10
1638757700000|2021-12-06 02:28:20|19836.17|19716.17|19837.23|19717.23|19837.23|19717.23|19834.61|19714.61|10
1638757710000|2021-12-06 02:28:30|19837.15|19717.15|19837.14|19717.14|19838.29|19718.29|19837.14|19717.14|10
1638757720000|2021-12-06 02:28:40|19837.08|19717.08|19836.83|19716.83|19838.04|19718.04|19836.83|19716.83|8
1638757730000|2021-12-06 02:28:50|19836.94|19716.94|19834.59|19714.59|19836.94|19716.94|19834.59|19714.59|9
1638757740000|2021-12-06 02:29:00|19834.84|19714.84|19826.71|19706.71|19834.84|19714.84|19826.62|19706.62|10
1638757750000|2021-12-06 02:29:10|19825.1|19705.1|19817.34|19697.34|19825.75|19705.75|19817.34|19697.34|10
1638757760000|2021-12-06 02:29:20|19816.92|19696.92|19812.03|19692.03|19816.92|19696.92|19811.75|19691.75|10
1638757770000|2021-12-06 02:29:30|19811.79|19691.79|19804.35|19684.35|19812.71|19692.71|19804.35|19684.35|10
1638757780000|2021-12-06 02:29:40|19804.09|19684.09|19803.77|19683.77|19805.1|19685.1|19803.6|19683.6|10
1638757790000|2021-12-06 02:29:50|19804.34|19684.34|19799.31|19679.31|19804.34|19684.34|19799.31|19679.31|9
1638757800000|2021-12-06 02:30:00|19799.94|19679.94|19800.33|19680.33|19801.79|19681.79|19799.78|19679.78|10
1638757810000|2021-12-06 02:30:10|19799.7|19679.7|19799.84|19679.84|19802.13|19682.13|19799.7|19679.7|10
1638757820000|2021-12-06 02:30:20|19799.56|19679.56|19794.48|19674.48|19799.56|19679.56|19794.48|19674.48|10
1638757830000|2021-12-06 02:30:30|19791.51|19671.51|19784.07|19664.07|19791.51|19671.51|19784.07|19664.07|10
1638757840000|2021-12-06 02:30:40|19783.06|19663.06|19776|19656|19783.06|19663.06|19776|19656|9
1638757850000|2021-12-06 02:30:50|19774.04|19654.04|19768.56|19648.56|19774.04|19654.04|19768.56|19648.56|10
1638757860000|2021-12-06 02:31:00|19767.14|19647.14|19765.46|19645.46|19768.51|19648.51|19765.46|19645.46|10
1638757870000|2021-12-06 02:31:10|19764.31|19644.31|19764.95|19644.95|19766.39|19646.39|19764.31|19644.31|10
1638757880000|2021-12-06 02:31:20|19764.78|19644.78|19761.25|19641.25|19764.78|19644.78|19761.25|19641.25|10
1638757890000|2021-12-06 02:31:30|19761.42|19641.42|19756.81|19636.81|19761.42|19641.42|19756.81|19636.81|10
1638757900000|2021-12-06 02:31:40|19755.77|19635.77|19755.12|19635.12|19755.77|19635.77|19753.97|19633.97|9
1638757910000|2021-12-06 02:31:50|19756.25|19636.25|19756.15|19636.15|19757.58|19637.58|19756.15|19636.15|10
1638757920000|2021-12-06 02:32:00|19755.1|19635.1|19755.08|19635.08|19755.87|19635.87|19753.82|19633.82|10
1638757930000|2021-12-06 02:32:10|19755.36|19635.36|19759.44|19639.44|19759.44|19639.44|19755.11|19635.11|10
1638757940000|2021-12-06 02:32:20|19759.69|19639.69|19758.5|19638.5|19761.36|19641.36|19758.5|19638.5|10
1638757950000|2021-12-06 02:32:30|19757.8|19637.8|19757.91|19637.91|19760.19|19640.19|19757.8|19637.8|10
1638757960000|2021-12-06 02:32:40|19757.2|19637.2|19755.06|19635.06|19757.2|19637.2|19755.06|19635.06|9
1638757970000|2021-12-06 02:32:50|19755.33|19635.33|19754.18|19634.18|19755.33|19635.33|19752.67|19632.67|9
1638757980000|2021-12-06 02:33:00|19754.13|19634.13|19755.44|19635.44|19755.6|19635.6|19753.33|19633.33|10
1638757990000|2021-12-06 02:33:10|19755.78|19635.78|19756.62|19636.62|19756.62|19636.62|19755|19635|10
1638758000000|2021-12-06 02:33:20|19757.36|19637.36|19760.36|19640.36|19760.36|19640.36|19757.36|19637.36|10
1638758010000|2021-12-06 02:33:30|19760.16|19640.16|19761.08|19641.08|19761.3|19641.3|19759.21|19639.21|10
1638758020000|2021-12-06 02:33:40|19761.93|19641.93|19760.45|19640.45|19762.11|19642.11|19760.45|19640.45|10
1638758030000|2021-12-06 02:33:50|19760.73|19640.73|19761.48|19641.48|19761.48|19641.48|19759.43|19639.43|10
1638758040000|2021-12-06 02:34:00|19761.6|19641.6|19755.39|19635.39|19761.6|19641.6|19753.33|19633.33|10
1638758050000|2021-12-06 02:34:10|19754.98|19634.98|19757.99|19637.99|19757.99|19637.99|19754.98|19634.98|9
1638758060000|2021-12-06 02:34:20|19757.78|19637.78|19756.49|19636.49|19757.97|19637.97|19756.32|19636.32|10
1638758070000|2021-12-06 02:34:30|19756.6|19636.6|19756.29|19636.29|19757.78|19637.78|19755.64|19635.64|10
1638758080000|2021-12-06 02:34:40|19756.99|19636.99|19761.45|19641.45|19761.45|19641.45|19756.17|19636.17|10
1638758090000|2021-12-06 02:34:50|19761.95|19641.95|19760.93|19640.93|19762.25|19642.25|19760.22|19640.22|9
1638758100000|2021-12-06 02:35:00|19760.1|19640.1|19761.25|19641.25|19761.4|19641.4|19759.97|19639.97|10
1638758110000|2021-12-06 02:35:10|19760.69|19640.69|19757.78|19637.78|19761.03|19641.03|19757.77|19637.77|10
1638758120000|2021-12-06 02:35:20|19757.45|19637.45|19756.98|19636.98|19757.72|19637.72|19756.79|19636.79|10
1638758130000|2021-12-06 02:35:30|19756.59|19636.59|19756.38|19636.38|19757.02|19637.02|19756.23|19636.23|10
1638758140000|2021-12-06 02:35:40|19756.54|19636.54|19758.24|19638.24|19758.24|19638.24|19756.11|19636.11|10
1638758150000|2021-12-06 02:35:50|19757.42|19637.42|19760.89|19640.89|19760.89|19640.89|19757.42|19637.42|10
1638758160000|2021-12-06 02:36:00|19760.76|19640.76|19765.69|19645.69|19765.69|19645.69|19760.76|19640.76|10
1638758170000|2021-12-06 02:36:10|19766.42|19646.42|19770.3|19650.3|19770.3|19650.3|19766.42|19646.42|10
1638758180000|2021-12-06 02:36:20|19770.28|19650.28|19768.63|19648.63|19770.28|19650.28|19768.63|19648.63|9
1638758190000|2021-12-06 02:36:30|19766.22|19646.22|19766.16|19646.16|19766.22|19646.22|19764.88|19644.88|10
1638758200000|2021-12-06 02:36:40|19766.53|19646.53|19767.69|19647.69|19767.79|19647.79|19766.22|19646.22|9
1638758210000|2021-12-06 02:36:50|19768.04|19648.04|19769.71|19649.71|19769.71|19649.71|19767.88|19647.88|9
1638758220000|2021-12-06 02:37:00|19769.8|19649.8|19768.33|19648.33|19770.8|19650.8|19768.33|19648.33|10
1638758230000|2021-12-06 02:37:10|19767.98|19647.98|19767.65|19647.65|19769|19649|19767.65|19647.65|10
1638758240000|2021-12-06 02:37:20|19767.43|19647.43|19766.35|19646.35|19767.43|19647.43|19765.77|19645.77|10
1638758250000|2021-12-06 02:37:30|19765.95|19645.95|19766.9|19646.9|19766.9|19646.9|19765.8|19645.8|10
1638758260000|2021-12-06 02:37:40|19767.72|19647.72|19769.63|19649.63|19769.63|19649.63|19767.72|19647.72|10
1638758270000|2021-12-06 02:37:50|19769.86|19649.86|19772.94|19652.94|19772.94|19652.94|19769.86|19649.86|10
1638758280000|2021-12-06 02:38:00|19773.03|19653.03|19779.98|19659.98|19779.98|19659.98|19773.03|19653.03|10
1638758290000|2021-12-06 02:38:10|19779.95|19659.95|19783.99|19663.99|19784.86|19664.86|19779.93|19659.93|10
1638758300000|2021-12-06 02:38:20|19785.14|19665.14|19786.21|19666.21|19787.13|19667.13|19785.14|19665.14|10
1638758310000|2021-12-06 02:38:30|19786.6|19666.6|19787.15|19667.15|19789.6|19669.6|19786.6|19666.6|10
1638758320000|2021-12-06 02:38:40|19787.53|19667.53|19788.23|19668.23|19788.38|19668.38|19787.53|19667.53|10
1638758330000|2021-12-06 02:38:50|19788.18|19668.18|19792.11|19672.11|19792.11|19672.11|19787.57|19667.57|10
1638758340000|2021-12-06 02:39:00|19793.63|19673.63|19795.43|19675.43|19796.48|19676.48|19793.63|19673.63|10
1638758350000|2021-12-06 02:39:10|19795.91|19675.91|19794.33|19674.33|19796.32|19676.32|19793.79|19673.79|9
1638758360000|2021-12-06 02:39:20|19793.64|19673.64|19794.44|19674.44|19794.44|19674.44|19792.07|19672.07|10
1638758370000|2021-12-06 02:39:30|19794.93|19674.93|19795.4|19675.4|19795.77|19675.77|19794.74|19674.74|10
1638758380000|2021-12-06 02:39:40|19795.74|19675.74|19798.36|19678.36|19799.04|19679.04|19795.74|19675.74|10
1638758390000|2021-12-06 02:39:50|19798.54|19678.54|19798.46|19678.46|19798.92|19678.92|19798.29|19678.29|9
1638758400000|2021-12-06 02:40:00|19799.86|19679.86|19805.44|19685.44|19805.44|19685.44|19799.75|19679.75|10
1638758410000|2021-12-06 02:40:10|19805.69|19685.69|19807.78|19687.78|19807.8|19687.8|19805.69|19685.69|10
1638758420000|2021-12-06 02:40:20|19808.38|19688.38|19807.07|19687.07|19808.53|19688.53|19806.3|19686.3|10
1638758430000|2021-12-06 02:40:30|19806.55|19686.55|19809.45|19689.45|19809.45|19689.45|19806.09|19686.09|10
1638758440000|2021-12-06 02:40:40|19809.47|19689.47|19814.77|19694.77|19814.81|19694.81|19809.47|19689.47|10
1638758450000|2021-12-06 02:40:50|19815.58|19695.58|19824.24|19704.24|19824.24|19704.24|19815.58|19695.58|10
1638758460000|2021-12-06 02:41:00|19824.46|19704.46|19825.66|19705.66|19825.66|19705.66|19824.45|19704.45|10
1638758470000|2021-12-06 02:41:10|19825.7|19705.7|19829.69|19709.69|19829.69|19709.69|19825.4|19705.4|9
1638758480000|2021-12-06 02:41:20|19830.02|19710.02|19828.67|19708.67|19830.19|19710.19|19828.67|19708.67|9
1638758490000|2021-12-06 02:41:30|19828.74|19708.74|19832.09|19712.09|19832.09|19712.09|19828.61|19708.61|9
1638758500000|2021-12-06 02:41:40|19832.46|19712.46|19833.93|19713.93|19834.12|19714.12|19832.46|19712.46|10
1638758510000|2021-12-06 02:41:50|19833.41|19713.41|19834.7|19714.7|19835.62|19715.62|19833.41|19713.41|10
1638758520000|2021-12-06 02:42:00|19833.67|19713.67|19834.17|19714.17|19834.21|19714.21|19833.03|19713.03|9
1638758530000|2021-12-06 02:42:10|19837.51|19717.51|19838.58|19718.58|19838.58|19718.58|19837.22|19717.22|10
1638758540000|2021-12-06 02:42:20|19838.63|19718.63|19834.16|19714.16|19838.63|19718.63|19834.16|19714.16|8
1638758550000|2021-12-06 02:42:30|19834.63|19714.63|19831.69|19711.69|19834.69|19714.69|19831.69|19711.69|10
1638758560000|2021-12-06 02:42:40|19831.21|19711.21|19830.09|19710.09|19831.38|19711.38|19829.82|19709.82|10
1638758570000|2021-12-06 02:42:50|19829.47|19709.47|19829.37|19709.37|19829.76|19709.76|19828.66|19708.66|9
1638758580000|2021-12-06 02:43:00|19830.38|19710.38|19832.75|19712.75|19832.75|19712.75|19830.01|19710.01|10
1638758590000|2021-12-06 02:43:10|19832.97|19712.97|19833.78|19713.78|19833.78|19713.78|19832.5|19712.5|10
1638758600000|2021-12-06 02:43:20|19834.34|19714.34|19835.96|19715.96|19835.96|19715.96|19834.34|19714.34|10
1638758610000|2021-12-06 02:43:30|19835.98|19715.98|19836.86|19716.86|19837.09|19717.09|19835.98|19715.98|10
1638758620000|2021-12-06 02:43:40|19837.05|19717.05|19841.32|19721.32|19841.32|19721.32|19837.05|19717.05|10
1638758630000|2021-12-06 02:43:50|19841.38|19721.38|19850.96|19730.96|19850.96|19730.96|19841.38|19721.38|10
1638758640000|2021-12-06 02:44:00|19851.24|19731.24|19851.63|19731.63|19853.54|19733.54|19851.1|19731.1|10
1638758650000|2021-12-06 02:44:10|19851.29|19731.29|19852.3|19732.3|19852.3|19732.3|19850.68|19730.68|9
1638758660000|2021-12-06 02:44:20|19852.63|19732.63|19850.2|19730.2|19854.13|19734.13|19850.2|19730.2|10
1638758670000|2021-12-06 02:44:30|19849.55|19729.55|19849.98|19729.98|19849.98|19729.98|19848.67|19728.67|10
1638758680000|2021-12-06 02:44:40|19850.07|19730.07|19851.77|19731.77|19851.77|19731.77|19850.07|19730.07|10
1638758690000|2021-12-06 02:44:50|19851.92|19731.92|19853.27|19733.27|19853.41|19733.41|19851.92|19731.92|8
1638758700000|2021-12-06 02:45:00|19853.63|19733.63|19854.64|19734.64|19854.66|19734.66|19852.64|19732.64|10
1638758710000|2021-12-06 02:45:10|19855.75|19735.75|19858.59|19738.59|19858.91|19738.91|19855.75|19735.75|10
1638758720000|2021-12-06 02:45:20|19858.88|19738.88|19860.86|19740.86|19861.55|19741.55|19858.88|19738.88|10
1638758730000|2021-12-06 02:45:30|19862.79|19742.79|19859.97|19739.97|19862.79|19742.79|19859.97|19739.97|10
1638758740000|2021-12-06 02:45:40|19860.14|19740.14|19859.5|19739.5|19860.14|19740.14|19859.07|19739.07|10
1638758750000|2021-12-06 02:45:50|19858.6|19738.6|19860.93|19740.93|19860.93|19740.93|19856.62|19736.62|10
1638758760000|2021-12-06 02:46:00|19860.43|19740.43|19862.96|19742.96|19862.96|19742.96|19860.43|19740.43|10
1638758770000|2021-12-06 02:46:10|19862.08|19742.08|19859.65|19739.65|19862.08|19742.08|19859.65|19739.65|10
1638758780000|2021-12-06 02:46:20|19859.57|19739.57|19856.49|19736.49|19859.75|19739.75|19856.43|19736.43|10
1638758790000|2021-12-06 02:46:30|19858.51|19738.51|19857.63|19737.63|19858.51|19738.51|19857.35|19737.35|10
1638758800000|2021-12-06 02:46:40|19857.2|19737.2|19857.12|19737.12|19858.06|19738.06|19857.02|19737.02|10
1638758810000|2021-12-06 02:46:50|19857.09|19737.09|19852.96|19732.96|19857.09|19737.09|19852.96|19732.96|10
1638758820000|2021-12-06 02:47:00|19852.77|19732.77|19845.4|19725.4|19852.77|19732.77|19845.4|19725.4|9
1638758830000|2021-12-06 02:47:10|19845.72|19725.72|19844.67|19724.67|19845.72|19725.72|19843.72|19723.72|9
1638758840000|2021-12-06 02:47:20|19844.4|19724.4|19845.43|19725.43|19846.27|19726.27|19843.91|19723.91|10
1638758850000|2021-12-06 02:47:30|19845.59|19725.59|19846.6|19726.6|19848.06|19728.06|19845.59|19725.59|10
1638758860000|2021-12-06 02:47:40|19847.27|19727.27|19847.35|19727.35|19848.42|19728.42|19847.2|19727.2|10
1638758870000|2021-12-06 02:47:50|19847.22|19727.22|19849.58|19729.58|19849.8|19729.8|19847.13|19727.13|10
1638758880000|2021-12-06 02:48:00|19849.47|19729.47|19848.57|19728.57|19850.01|19730.01|19848.57|19728.57|8
1638758890000|2021-12-06 02:48:10|19847.64|19727.64|19845.12|19725.12|19847.64|19727.64|19844.41|19724.41|10
1638758900000|2021-12-06 02:48:20|19845.23|19725.23|19846.47|19726.47|19846.47|19726.47|19844.94|19724.94|10
1638758910000|2021-12-06 02:48:30|19846.94|19726.94|19843.71|19723.71|19846.94|19726.94|19843.71|19723.71|10
1638758920000|2021-12-06 02:48:40|19843.59|19723.59|19840.23|19720.23|19843.59|19723.59|19840.23|19720.23|10
1638758930000|2021-12-06 02:48:50|19839.12|19719.12|19834.32|19714.32|19839.15|19719.15|19834.32|19714.32|10
1638758940000|2021-12-06 02:49:00|19834.45|19714.45|19832.24|19712.24|19834.45|19714.45|19832.2|19712.2|10
1638758950000|2021-12-06 02:49:10|19831.93|19711.93|19832.21|19712.21|19832.6|19712.6|19831.35|19711.35|10
1638758960000|2021-12-06 02:49:20|19832.22|19712.22|19830.1|19710.1|19832.37|19712.37|19830.1|19710.1|10
1638758970000|2021-12-06 02:49:30|19828.83|19708.83|19828.7|19708.7|19828.83|19708.83|19827.93|19707.93|10
1638758980000|2021-12-06 02:49:40|19828.36|19708.36|19829.61|19709.61|19829.89|19709.89|19828.22|19708.22|9
1638758990000|2021-12-06 02:49:50|19828.98|19708.98|19828.31|19708.31|19829.31|19709.31|19828.31|19708.31|10
1638759000000|2021-12-06 02:50:00|19827.78|19707.78|19820.54|19700.54|19827.78|19707.78|19820.54|19700.54|10
1638759010000|2021-12-06 02:50:10|19820.14|19700.14|19818.51|19698.51|19820.14|19700.14|19818.01|19698.01|8
1638759020000|2021-12-06 02:50:20|19818.48|19698.48|19816.03|19696.03|19818.48|19698.48|19816.03|19696.03|10
1638759030000|2021-12-06 02:50:30|19815.94|19695.94|19815.83|19695.83|19816.66|19696.66|19815.07|19695.07|10
1638759040000|2021-12-06 02:50:40|19816.63|19696.63|19816.13|19696.13|19816.63|19696.63|19815.58|19695.58|10
1638759050000|2021-12-06 02:50:50|19816.12|19696.12|19815.54|19695.54|19816.59|19696.59|19815.54|19695.54|7
1638759060000|2021-12-06 02:51:00|19816.16|19696.16|19816.12|19696.12|19816.85|19696.85|19815.48|19695.48|10
1638759070000|2021-12-06 02:51:10|19816.05|19696.05|19819.73|19699.73|19819.73|19699.73|19816.05|19696.05|10
1638759080000|2021-12-06 02:51:20|19817.07|19697.07|19815.36|19695.36|19817.07|19697.07|19815.36|19695.36|10
1638759090000|2021-12-06 02:51:30|19815.35|19695.35|19823.45|19703.45|19823.45|19703.45|19815.35|19695.35|10
1638759100000|2021-12-06 02:51:40|19824.42|19704.42|19834.04|19714.04|19834.04|19714.04|19824.42|19704.42|10
1638759110000|2021-12-06 02:51:50|19837.71|19717.71|19841.06|19721.06|19841.06|19721.06|19837.71|19717.71|10
1638759120000|2021-12-06 02:52:00|19840.33|19720.33|19841.09|19721.09|19842.48|19722.48|19840.33|19720.33|10
1638759130000|2021-12-06 02:52:10|19842.32|19722.32|19841.53|19721.53|19842.32|19722.32|19840.86|19720.86|9
1638759140000|2021-12-06 02:52:20|19842.3|19722.3|19844.16|19724.16|19844.27|19724.27|19841.52|19721.52|10
1638759150000|2021-12-06 02:52:30|19844.21|19724.21|19840.16|19720.16|19844.43|19724.43|19840.16|19720.16|10
1638759160000|2021-12-06 02:52:40|19837.07|19717.07|19834.33|19714.33|19838.56|19718.56|19834.33|19714.33|10
1638759170000|2021-12-06 02:52:50|19834.12|19714.12|19829.3|19709.3|19834.12|19714.12|19829.29|19709.29|10
1638759180000|2021-12-06 02:53:00|19828.59|19708.59|19826.39|19706.39|19828.66|19708.66|19826.39|19706.39|10
1638759190000|2021-12-06 02:53:10|19826.23|19706.23|19826.48|19706.48|19826.67|19706.67|19825.55|19705.55|10
1638759200000|2021-12-06 02:53:20|19826.95|19706.95|19828.43|19708.43|19829.09|19709.09|19826.85|19706.85|10
1638759210000|2021-12-06 02:53:30|19830.02|19710.02|19831.83|19711.83|19831.83|19711.83|19830.02|19710.02|10
1638759220000|2021-12-06 02:53:40|19831.22|19711.22|19831.98|19711.98|19832.26|19712.26|19831.14|19711.14|10
1638759230000|2021-12-06 02:53:50|19831.86|19711.86|19829.7|19709.7|19832.37|19712.37|19829.7|19709.7|9
1638759240000|2021-12-06 02:54:00|19828.86|19708.86|19828.89|19708.89|19829.99|19709.99|19828.52|19708.52|10
1638759250000|2021-12-06 02:54:10|19830.01|19710.01|19831.65|19711.65|19832.12|19712.12|19830.01|19710.01|10
1638759260000|2021-12-06 02:54:20|19832.14|19712.14|19837.61|19717.61|19837.61|19717.61|19832.14|19712.14|10
1638759270000|2021-12-06 02:54:30|19838.07|19718.07|19838.74|19718.74|19838.98|19718.98|19837.82|19717.82|9
1638759280000|2021-12-06 02:54:40|19839.16|19719.16|19838.55|19718.55|19839.25|19719.25|19838.55|19718.55|10
1638759290000|2021-12-06 02:54:50|19839.01|19719.01|19839.81|19719.81|19839.81|19719.81|19838.48|19718.48|10
1638759300000|2021-12-06 02:55:00|19839.73|19719.73|19839.08|19719.08|19839.94|19719.94|19838.43|19718.43|9
1638759310000|2021-12-06 02:55:10|19838.05|19718.05|19836.88|19716.88|19838.05|19718.05|19836.38|19716.38|9
1638759320000|2021-12-06 02:55:20|19836.78|19716.78|19836.18|19716.18|19836.82|19716.82|19835.7|19715.7|9
1638759330000|2021-12-06 02:55:30|19836.03|19716.03|19836.21|19716.21|19836.21|19716.21|19835.64|19715.64|10
1638759340000|2021-12-06 02:55:40|19835.88|19715.88|19839.84|19719.84|19839.84|19719.84|19835.88|19715.88|10
1638759350000|2021-12-06 02:55:50|19842.2|19722.2|19845.58|19725.58|19845.58|19725.58|19842.2|19722.2|10
1638759360000|2021-12-06 02:56:00|19846.24|19726.24|19849.98|19729.98|19849.98|19729.98|19846.19|19726.19|10
1638759370000|2021-12-06 02:56:10|19850.14|19730.14|19852.93|19732.93|19853.05|19733.05|19850.14|19730.14|10
1638759380000|2021-12-06 02:56:20|19853.49|19733.49|19853.24|19733.24|19854.1|19734.1|19853.21|19733.21|9
1638759390000|2021-12-06 02:56:30|19853.5|19733.5|19848.75|19728.75|19853.5|19733.5|19848.75|19728.75|10
1638759400000|2021-12-06 02:56:40|19846.61|19726.61|19838.39|19718.39|19846.61|19726.61|19838.39|19718.39|10
1638759410000|2021-12-06 02:56:50|19837.83|19717.83|19826.46|19706.46|19837.83|19717.83|19826.46|19706.46|10
1638759420000|2021-12-06 02:57:00|19826.68|19706.68|19818.58|19698.58|19826.68|19706.68|19818.58|19698.58|10
1638759430000|2021-12-06 02:57:10|19816.42|19696.42|19813.19|19693.19|19816.42|19696.42|19812.95|19692.95|9
1638759440000|2021-12-06 02:57:20|19812.54|19692.54|19814.97|19694.97|19814.97|19694.97|19812.28|19692.28|10
1638759450000|2021-12-06 02:57:30|19814.96|19694.96|19818.62|19698.62|19818.7|19698.7|19814.95|19694.95|10
1638759460000|2021-12-06 02:57:40|19818.25|19698.25|19816.44|19696.44|19818.57|19698.57|19816.44|19696.44|10
1638759470000|2021-12-06 02:57:50|19816.03|19696.03|19817.38|19697.38|19817.38|19697.38|19815.69|19695.69|10
1638759480000|2021-12-06 02:58:00|19817.61|19697.61|19816.04|19696.04|19817.61|19697.61|19815.11|19695.11|10
1638759490000|2021-12-06 02:58:10|19816.43|19696.43|19818.27|19698.27|19818.27|19698.27|19816.43|19696.43|10
1638759500000|2021-12-06 02:58:20|19818|19698|19817.79|19697.79|19818|19698|19817.09|19697.09|10
1638759510000|2021-12-06 02:58:30|19817.57|19697.57|19817.66|19697.66|19817.75|19697.75|19816.9|19696.9|10
1638759520000|2021-12-06 02:58:40|19818.05|19698.05|19816.42|19696.42|19818.05|19698.05|19814.87|19694.87|10
1638759530000|2021-12-06 02:58:50|19815.91|19695.91|19817.36|19697.36|19817.36|19697.36|19815.78|19695.78|10
1638759540000|2021-12-06 02:59:00|19817.56|19697.56|19818.17|19698.17|19818.36|19698.36|19817.56|19697.56|10
1638759550000|2021-12-06 02:59:10|19818.01|19698.01|19809.36|19689.36|19818.01|19698.01|19809.36|19689.36|10
1638759560000|2021-12-06 02:59:20|19809.49|19689.49|19798.67|19678.67|19809.49|19689.49|19798.67|19678.67|10
1638759570000|2021-12-06 02:59:30|19797.92|19677.92|19796.05|19676.05|19797.92|19677.92|19795.14|19675.14|10
1638759580000|2021-12-06 02:59:40|19795.22|19675.22|19793.78|19673.78|19796.01|19676.01|19793.78|19673.78|10
1638759590000|2021-12-06 02:59:50|19793.85|19673.85|19791.83|19671.83|19793.85|19673.85|19791.54|19671.54|10
1638759600000|2021-12-06 03:00:00|19791.68|19671.68|19792.39|19672.39|19792.39|19672.39|19790.1|19670.1|10
1638759610000|2021-12-06 03:00:10|19793.42|19673.42|19799.51|19679.51|19799.51|19679.51|19793.42|19673.42|10
1638759620000|2021-12-06 03:00:20|19800.1|19680.1|19803.39|19683.39|19803.39|19683.39|19800.1|19680.1|9
1638759630000|2021-12-06 03:00:30|19803.08|19683.08|19798.27|19678.27|19803.08|19683.08|19798.27|19678.27|10
1638759640000|2021-12-06 03:00:40|19799.53|19679.53|19802.82|19682.82|19802.82|19682.82|19799.53|19679.53|10
1638759650000|2021-12-06 03:00:50|19803.12|19683.12|19803.33|19683.33|19805.26|19685.26|19803.12|19683.12|10
1638759660000|2021-12-06 03:01:00|19803.21|19683.21|19800.02|19680.02|19803.21|19683.21|19799.96|19679.96|10
1638759670000|2021-12-06 03:01:10|19800.47|19680.47|19797.2|19677.2|19800.47|19680.47|19797.2|19677.2|10
1638759680000|2021-12-06 03:01:20|19797.12|19677.12|19795.02|19675.02|19797.12|19677.12|19795.02|19675.02|10
1638759690000|2021-12-06 03:01:30|19795.14|19675.14|19797.37|19677.37|19797.37|19677.37|19795.14|19675.14|10
1638759700000|2021-12-06 03:01:40|19796.8|19676.8|19795.71|19675.71|19796.97|19676.97|19795.12|19675.12|10
1638759710000|2021-12-06 03:01:50|19797.22|19677.22|19796.82|19676.82|19797.35|19677.35|19795.3|19675.3|10
1638759720000|2021-12-06 03:02:00|19797.15|19677.15|19800.11|19680.11|19800.11|19680.11|19796.92|19676.92|10
1638759730000|2021-12-06 03:02:10|19799.25|19679.25|19811.01|19691.01|19811.01|19691.01|19799.25|19679.25|9
1638759740000|2021-12-06 03:02:20|19812.19|19692.19|19819.17|19699.17|19819.17|19699.17|19812.19|19692.19|10
1638759750000|2021-12-06 03:02:30|19818.85|19698.85|19819.96|19699.96|19819.96|19699.96|19818.53|19698.53|10
1638759760000|2021-12-06 03:02:40|19820.19|19700.19|19819.73|19699.73|19823.03|19703.03|19819.73|19699.73|10
1638759770000|2021-12-06 03:02:50|19820.18|19700.18|19818.34|19698.34|19820.79|19700.79|19817.77|19697.77|10
1638759780000|2021-12-06 03:03:00|19818.4|19698.4|19819.97|19699.97|19819.97|19699.97|19817.5|19697.5|9
1638759790000|2021-12-06 03:03:10|19820.2|19700.2|19821.95|19701.95|19822.33|19702.33|19819.83|19699.83|10
1638759800000|2021-12-06 03:03:20|19822.72|19702.72|19824.11|19704.11|19824.2|19704.2|19822.56|19702.56|10
1638759810000|2021-12-06 03:03:30|19823.94|19703.94|19818.14|19698.14|19823.94|19703.94|19818.14|19698.14|10
1638759820000|2021-12-06 03:03:40|19818.36|19698.36|19815.03|19695.03|19818.36|19698.36|19815.03|19695.03|10
1638759830000|2021-12-06 03:03:50|19814.75|19694.75|19812.73|19692.73|19814.75|19694.75|19812.37|19692.37|9
1638759840000|2021-12-06 03:04:00|19812.05|19692.05|19807.86|19687.86|19812.05|19692.05|19807.67|19687.67|9
1638759850000|2021-12-06 03:04:10|19806.5|19686.5|19799.64|19679.64|19806.5|19686.5|19799.64|19679.64|10
1638759860000|2021-12-06 03:04:20|19798.29|19678.29|19796.21|19676.21|19798.29|19678.29|19795.65|19675.65|10
1638759870000|2021-12-06 03:04:30|19797.29|19677.29|19796.2|19676.2|19797.65|19677.65|19795.2|19675.2|10
1638759880000|2021-12-06 03:04:40|19796.44|19676.44|19799.5|19679.5|19799.75|19679.75|19796.44|19676.44|10
1638759890000|2021-12-06 03:04:50|19799.88|19679.88|19798.35|19678.35|19800.12|19680.12|19797.68|19677.68|10
1638759900000|2021-12-06 03:05:00|19798.25|19678.25|19796.82|19676.82|19798.37|19678.37|19796.82|19676.82|10
1638759910000|2021-12-06 03:05:10|19797.17|19677.17|19798.5|19678.5|19798.7|19678.7|19797.17|19677.17|9
1638759920000|2021-12-06 03:05:20|19799.49|19679.49|19801.83|19681.83|19801.83|19681.83|19799.01|19679.01|10
1638759930000|2021-12-06 03:05:30|19802.56|19682.56|19804.2|19684.2|19804.81|19684.81|19802.39|19682.39|10
1638759940000|2021-12-06 03:05:40|19803.98|19683.98|19806.99|19686.99|19806.99|19686.99|19803.98|19683.98|10
1638759950000|2021-12-06 03:05:50|19806.89|19686.89|19807.48|19687.48|19807.48|19687.48|19806.34|19686.34|10
1638759960000|2021-12-06 03:06:00|19807.04|19687.04|19807.47|19687.47|19809.47|19689.47|19807.04|19687.04|10
1638759970000|2021-12-06 03:06:10|19807.57|19687.57|19814.47|19694.47|19814.5|19694.5|19807.57|19687.57|10
1638759980000|2021-12-06 03:06:20|19814.62|19694.62|19816.2|19696.2|19816.21|19696.21|19814.62|19694.62|10
1638759990000|2021-12-06 03:06:30|19816.49|19696.49|19817.5|19697.5|19817.75|19697.75|19816.49|19696.49|10
1638760000000|2021-12-06 03:06:40|19818.3|19698.3|19821.36|19701.36|19821.36|19701.36|19818.3|19698.3|10
1638760010000|2021-12-06 03:06:50|19820.54|19700.54|19819.88|19699.88|19820.62|19700.62|19819.65|19699.65|10
1638760020000|2021-12-06 03:07:00|19819.77|19699.77|19824.33|19704.33|19825|19705|19819.75|19699.75|10
1638760030000|2021-12-06 03:07:10|19824.66|19704.66|19827.83|19707.83|19828|19708|19824.66|19704.66|10
1638760040000|2021-12-06 03:07:20|19828.4|19708.4|19831.82|19711.82|19831.82|19711.82|19828.28|19708.28|10
1638760050000|2021-12-06 03:07:30|19832.51|19712.51|19833.45|19713.45|19834.46|19714.46|19832.51|19712.51|10
1638760060000|2021-12-06 03:07:40|19833.91|19713.91|19835.2|19715.2|19835.8|19715.8|19833.84|19713.84|10
1638760070000|2021-12-06 03:07:50|19835.52|19715.52|19835.62|19715.62|19835.93|19715.93|19834.8|19714.8|9
1638760080000|2021-12-06 03:08:00|19835.32|19715.32|19836.24|19716.24|19837.69|19717.69|19835.32|19715.32|10
1638760090000|2021-12-06 03:08:10|19836.52|19716.52|19836.39|19716.39|19840.28|19720.28|19836.39|19716.39|10
1638760100000|2021-12-06 03:08:20|19835.02|19715.02|19833.61|19713.61|19836.15|19716.15|19833.61|19713.61|10
1638760110000|2021-12-06 03:08:30|19833.58|19713.58|19833.88|19713.88|19834.32|19714.32|19833.58|19713.58|10
1638760120000|2021-12-06 03:08:40|19834.05|19714.05|19832.41|19712.41|19834.11|19714.11|19832.41|19712.41|10
1638760130000|2021-12-06 03:08:50|19831.65|19711.65|19832.62|19712.62|19832.62|19712.62|19830.79|19710.79|10
1638760140000|2021-12-06 03:09:00|19832.36|19712.36|19830.48|19710.48|19832.92|19712.92|19830.48|19710.48|10
1638760150000|2021-12-06 03:09:10|19830.02|19710.02|19826.88|19706.88|19830.02|19710.02|19826.88|19706.88|10
1638760160000|2021-12-06 03:09:20|19826.41|19706.41|19827.92|19707.92|19828.58|19708.58|19826.21|19706.21|10
1638760170000|2021-12-06 03:09:30|19826.91|19706.91|19826|19706|19826.91|19706.91|19825.3|19705.3|10
1638760180000|2021-12-06 03:09:40|19826.24|19706.24|19827.96|19707.96|19827.96|19707.96|19824.39|19704.39|10
1638760190000|2021-12-06 03:09:50|19828.96|19708.96|19835.45|19715.45|19835.45|19715.45|19828.96|19708.96|10
1638760200000|2021-12-06 03:10:00|19836.3|19716.3|19840.7|19720.7|19840.7|19720.7|19835.53|19715.53|10
1638760210000|2021-12-06 03:10:10|19841.65|19721.65|19844.89|19724.89|19844.89|19724.89|19841.41|19721.41|10
1638760220000|2021-12-06 03:10:20|19845.95|19725.95|19857.31|19737.31|19857.31|19737.31|19845.95|19725.95|10
1638760230000|2021-12-06 03:10:30|19857.67|19737.67|19856.46|19736.46|19857.92|19737.92|19856.43|19736.43|10
1638760240000|2021-12-06 03:10:40|19857.03|19737.03|19850.42|19730.42|19857.03|19737.03|19850.42|19730.42|10
1638760250000|2021-12-06 03:10:50|19849.18|19729.18|19845.1|19725.1|19849.18|19729.18|19843.89|19723.89|10
1638760260000|2021-12-06 03:11:00|19844.42|19724.42|19838.27|19718.27|19844.42|19724.42|19838.27|19718.27|10
1638760270000|2021-12-06 03:11:10|19837.82|19717.82|19833|19713|19837.94|19717.94|19833|19713|10
1638760280000|2021-12-06 03:11:20|19831.39|19711.39|19827.91|19707.91|19832.15|19712.15|19827.91|19707.91|10
1638760290000|2021-12-06 03:11:30|19826.51|19706.51|19821.74|19701.74|19826.72|19706.72|19821.74|19701.74|10
1638760300000|2021-12-06 03:11:40|19821.97|19701.97|19823.15|19703.15|19823.15|19703.15|19820.93|19700.93|10
1638760310000|2021-12-06 03:11:50|19822.99|19702.99|19824.25|19704.25|19824.73|19704.73|19822.99|19702.99|10
1638760320000|2021-12-06 03:12:00|19824.06|19704.06|19819.85|19699.85|19824.27|19704.27|19819.85|19699.85|10
1638760330000|2021-12-06 03:12:10|19819.91|19699.91|19815.84|19695.84|19819.91|19699.91|19815.59|19695.59|10
1638760340000|2021-12-06 03:12:20|19816.42|19696.42|19815.26|19695.26|19816.42|19696.42|19814.96|19694.96|8
1638760350000|2021-12-06 03:12:30|19815.92|19695.92|19820.58|19700.58|19820.58|19700.58|19815.92|19695.92|10
1638760360000|2021-12-06 03:12:40|19820.83|19700.83|19822.36|19702.36|19822.42|19702.42|19820.83|19700.83|9
1638760370000|2021-12-06 03:12:50|19821.78|19701.78|19823.53|19703.53|19824.96|19704.96|19821.78|19701.78|9
1638760380000|2021-12-06 03:13:00|19823.79|19703.79|19824.46|19704.46|19825.93|19705.93|19823.79|19703.79|10
1638760390000|2021-12-06 03:13:10|19824.27|19704.27|19822.93|19702.93|19825.11|19705.11|19822.56|19702.56|10
1638760400000|2021-12-06 03:13:20|19822.91|19702.91|19821.28|19701.28|19822.91|19702.91|19820.77|19700.77|10
1638760410000|2021-12-06 03:13:30|19821.38|19701.38|19824.8|19704.8|19824.8|19704.8|19821.38|19701.38|10
1638760420000|2021-12-06 03:13:40|19823.06|19703.06|19821.07|19701.07|19824.62|19704.62|19821.07|19701.07|9
1638760430000|2021-12-06 03:13:50|19820.98|19700.98|19821.18|19701.18|19822.67|19702.67|19820.44|19700.44|10
1638760440000|2021-12-06 03:14:00|19820.11|19700.11|19819.32|19699.32|19821.03|19701.03|19819.21|19699.21|9
1638760450000|2021-12-06 03:14:10|19819.78|19699.78|19819.24|19699.24|19819.78|19699.78|19818.1|19698.1|10
1638760460000|2021-12-06 03:14:20|19818.55|19698.55|19815.3|19695.3|19818.55|19698.55|19815.3|19695.3|10
1638760470000|2021-12-06 03:14:30|19814.23|19694.23|19808.27|19688.27|19814.23|19694.23|19808.27|19688.27|10
1638760480000|2021-12-06 03:14:40|19807.89|19687.89|19806.36|19686.36|19808.21|19688.21|19806.36|19686.36|10
1638760490000|2021-12-06 03:14:50|19805.74|19685.74|19802.47|19682.47|19805.74|19685.74|19802.47|19682.47|9
1638760500000|2021-12-06 03:15:00|19802.66|19682.66|19801.61|19681.61|19803.14|19683.14|19801.55|19681.55|10
1638760510000|2021-12-06 03:15:10|19802.14|19682.14|19804.97|19684.97|19804.97|19684.97|19802.14|19682.14|10
1638760520000|2021-12-06 03:15:20|19804.93|19684.93|19808.83|19688.83|19808.83|19688.83|19804.93|19684.93|10
1638760530000|2021-12-06 03:15:30|19808.98|19688.98|19810.67|19690.67|19810.67|19690.67|19808.57|19688.57|10
1638760540000|2021-12-06 03:15:40|19807.99|19687.99|19810.75|19690.75|19810.75|19690.75|19807.99|19687.99|9
1638760550000|2021-12-06 03:15:50|19811.04|19691.04|19815.62|19695.62|19815.62|19695.62|19811.04|19691.04|10
1638760560000|2021-12-06 03:16:00|19816.08|19696.08|19823.27|19703.27|19823.72|19703.72|19816.08|19696.08|10
1638760570000|2021-12-06 03:16:10|19825.03|19705.03|19831.6|19711.6|19832.13|19712.13|19825.03|19705.03|10
1638760580000|2021-12-06 03:16:20|19832.03|19712.03|19830.15|19710.15|19832.03|19712.03|19830.15|19710.15|10
1638760590000|2021-12-06 03:16:30|19829.93|19709.93|19825.79|19705.79|19830.99|19710.99|19824.85|19704.85|10
1638760600000|2021-12-06 03:16:40|19824.3|19704.3|19823.98|19703.98|19824.3|19704.3|19822.43|19702.43|10
1638760610000|2021-12-06 03:16:50|19824.83|19704.83|19826.6|19706.6|19826.6|19706.6|19824.64|19704.64|10
1638760620000|2021-12-06 03:17:00|19827.58|19707.58|19828.51|19708.51|19829.14|19709.14|19827.58|19707.58|10
1638760630000|2021-12-06 03:17:10|19828.99|19708.99|19832.97|19712.97|19832.97|19712.97|19828.32|19708.32|10
1638760640000|2021-12-06 03:17:20|19832.86|19712.86|19832.74|19712.74|19833.79|19713.79|19831.33|19711.33|10
1638760650000|2021-12-06 03:17:30|19831.86|19711.86|19836.75|19716.75|19838.18|19718.18|19831.23|19711.23|10
1638760660000|2021-12-06 03:17:40|19836.87|19716.87|19839.71|19719.71|19839.71|19719.71|19836.74|19716.74|8
1638760670000|2021-12-06 03:17:50|19839.45|19719.45|19842.44|19722.44|19843.01|19723.01|19839.41|19719.41|10
1638760680000|2021-12-06 03:18:00|19842.62|19722.62|19844.96|19724.96|19844.96|19724.96|19841.95|19721.95|10
1638760690000|2021-12-06 03:18:10|19845.78|19725.78|19849.93|19729.93|19849.93|19729.93|19845.78|19725.78|10
1638760700000|2021-12-06 03:18:20|19850.54|19730.54|19852.69|19732.69|19852.69|19732.69|19850.54|19730.54|10
1638760710000|2021-12-06 03:18:30|19852.34|19732.34|19852.97|19732.97|19853.57|19733.57|19852.34|19732.34|10
1638760720000|2021-12-06 03:18:40|19853.06|19733.06|19847.57|19727.57|19853.25|19733.25|19847.55|19727.55|10
1638760730000|2021-12-06 03:18:50|19847.69|19727.69|19846.93|19726.93|19847.86|19727.86|19846.48|19726.48|10
1638760740000|2021-12-06 03:19:00|19846.19|19726.19|19844.4|19724.4|19846.19|19726.19|19844.4|19724.4|10
1638760750000|2021-12-06 03:19:10|19843.89|19723.89|19833.6|19713.6|19843.89|19723.89|19833.6|19713.6|10
1638760760000|2021-12-06 03:19:20|19832.15|19712.15|19823.73|19703.73|19832.15|19712.15|19823.73|19703.73|10
1638760770000|2021-12-06 03:19:30|19823.31|19703.31|19823.96|19703.96|19825.58|19705.58|19823.31|19703.31|10
1638760780000|2021-12-06 03:19:40|19823.51|19703.51|19818.95|19698.95|19823.51|19703.51|19817.57|19697.57|9
1638760790000|2021-12-06 03:19:50|19818.31|19698.31|19817.99|19697.99|19819.77|19699.77|19817.99|19697.99|10
1638760800000|2021-12-06 03:20:00|19817.89|19697.89|19818.16|19698.16|19818.16|19698.16|19816.99|19696.99|9
1638760810000|2021-12-06 03:20:10|19817.2|19697.2|19816.32|19696.32|19817.82|19697.82|19815.54|19695.54|10
1638760820000|2021-12-06 03:20:20|19816.74|19696.74|19824.34|19704.34|19824.34|19704.34|19816.74|19696.74|10
1638760830000|2021-12-06 03:20:30|19824.47|19704.47|19827.17|19707.17|19827.42|19707.42|19824.47|19704.47|10
1638760840000|2021-12-06 03:20:40|19825.48|19705.48|19828.27|19708.27|19828.53|19708.53|19825.48|19705.48|10
1638760850000|2021-12-06 03:20:50|19828.33|19708.33|19829.07|19709.07|19829.44|19709.44|19828.25|19708.25|9
1638760860000|2021-12-06 03:21:00|19828.97|19708.97|19831.89|19711.89|19831.89|19711.89|19828.73|19708.73|10
1638760870000|2021-12-06 03:21:10|19832.04|19712.04|19830.19|19710.19|19832.86|19712.86|19830.19|19710.19|10
1638760880000|2021-12-06 03:21:20|19830.61|19710.61|19828.99|19708.99|19830.61|19710.61|19828.69|19708.69|10
1638760890000|2021-12-06 03:21:30|19828.77|19708.77|19829.53|19709.53|19829.53|19709.53|19828.63|19708.63|10
1638760900000|2021-12-06 03:21:40|19829.96|19709.96|19830.85|19710.85|19830.85|19710.85|19829.96|19709.96|9
1638760910000|2021-12-06 03:21:50|19831.41|19711.41|19833.71|19713.71|19833.71|19713.71|19831.41|19711.41|10
1638760920000|2021-12-06 03:22:00|19833.72|19713.72|19832.96|19712.96|19834.21|19714.21|19832.96|19712.96|10
1638760930000|2021-12-06 03:22:10|19832.66|19712.66|19836.61|19716.61|19836.61|19716.61|19831.96|19711.96|10
1638760940000|2021-12-06 03:22:20|19840.31|19720.31|19848.67|19728.67|19848.67|19728.67|19840.31|19720.31|9
1638760950000|2021-12-06 03:22:30|19849.03|19729.03|19852.47|19732.47|19852.47|19732.47|19849.03|19729.03|10
1638760960000|2021-12-06 03:22:40|19851.97|19731.97|19853.86|19733.86|19853.86|19733.86|19851.2|19731.2|10
1638760970000|2021-12-06 03:22:50|19854.1|19734.1|19855.17|19735.17|19855.8|19735.8|19853.89|19733.89|10
1638760980000|2021-12-06 03:23:00|19855.61|19735.61|19857.12|19737.12|19857.63|19737.63|19855.07|19735.07|10
1638760990000|2021-12-06 03:23:10|19856.86|19736.86|19853.5|19733.5|19856.86|19736.86|19853.35|19733.35|10
1638761000000|2021-12-06 03:23:20|19855.65|19735.65|19856.17|19736.17|19857.5|19737.5|19855.65|19735.65|10
1638761010000|2021-12-06 03:23:30|19856.18|19736.18|19858.74|19738.74|19858.74|19738.74|19856.18|19736.18|10
1638761020000|2021-12-06 03:23:40|19858.15|19738.15|19861.89|19741.89|19861.89|19741.89|19856.87|19736.87|10
1638761030000|2021-12-06 03:23:50|19862.7|19742.7|19871.17|19751.17|19871.17|19751.17|19862.7|19742.7|10
1638761040000|2021-12-06 03:24:00|19873.99|19753.99|19893.58|19773.58|19893.58|19773.58|19873.99|19753.99|10
1638761050000|2021-12-06 03:24:10|19897.49|19777.49|19902.95|19782.95|19902.95|19782.95|19897.49|19777.49|10
1638761060000|2021-12-06 03:24:20|19903.7|19783.7|19907.07|19787.07|19907.07|19787.07|19903.7|19783.7|10
1638761070000|2021-12-06 03:24:30|19906.7|19786.7|19901.75|19781.75|19906.7|19786.7|19901.3|19781.3|10
1638761080000|2021-12-06 03:24:40|19902.2|19782.2|19900.89|19780.89|19902.2|19782.2|19900.29|19780.29|10
1638761090000|2021-12-06 03:24:50|19902.09|19782.09|19900.98|19780.98|19902.14|19782.14|19900.86|19780.86|10
1638761100000|2021-12-06 03:25:00|19901.03|19781.03|19902.49|19782.49|19904.49|19784.49|19901.03|19781.03|10
1638761110000|2021-12-06 03:25:10|19903.2|19783.2|19908.96|19788.96|19908.96|19788.96|19902.5|19782.5|10
1638761120000|2021-12-06 03:25:20|19909.78|19789.78|19914.12|19794.12|19916.18|19796.18|19909.78|19789.78|10
1638761130000|2021-12-06 03:25:30|19912.49|19792.49|19910.04|19790.04|19912.49|19792.49|19908.58|19788.58|10
1638761140000|2021-12-06 03:25:40|19909.92|19789.92|19909.49|19789.49|19910.28|19790.28|19908.94|19788.94|10
1638761150000|2021-12-06 03:25:50|19909.78|19789.78|19913.9|19793.9|19913.9|19793.9|19909.78|19789.78|10
1638761160000|2021-12-06 03:26:00|19914.22|19794.22|19917.62|19797.62|19917.62|19797.62|19914.22|19794.22|10
1638761170000|2021-12-06 03:26:10|19919.85|19799.85|19922.27|19802.27|19922.27|19802.27|19919.72|19799.72|10
1638761180000|2021-12-06 03:26:20|19922.89|19802.89|19930.32|19810.32|19930.49|19810.49|19922.89|19802.89|10
1638761190000|2021-12-06 03:26:30|19931.1|19811.1|19928.01|19808.01|19931.1|19811.1|19927.33|19807.33|10
1638761200000|2021-12-06 03:26:40|19927.44|19807.44|19926.94|19806.94|19927.9|19807.9|19926.94|19806.94|10
1638761210000|2021-12-06 03:26:50|19926.33|19806.33|19925.74|19805.74|19929.28|19809.28|19925.34|19805.34|10
1638761220000|2021-12-06 03:27:00|19926.32|19806.32|19929.76|19809.76|19929.96|19809.96|19926.32|19806.32|10
1638761230000|2021-12-06 03:27:10|19930.84|19810.84|19935.9|19815.9|19935.9|19815.9|19930.84|19810.84|10
1638761240000|2021-12-06 03:27:20|19935.88|19815.88|19934.61|19814.61|19935.88|19815.88|19934.61|19814.61|10
1638761250000|2021-12-06 03:27:30|19934.26|19814.26|19927.93|19807.93|19935.15|19815.15|19927.93|19807.93|10
1638761260000|2021-12-06 03:27:40|19927.57|19807.57|19926.83|19806.83|19928.12|19808.12|19926.83|19806.83|10
1638761270000|2021-12-06 03:27:50|19926.79|19806.79|19923.41|19803.41|19926.79|19806.79|19923.4|19803.4|10
1638761280000|2021-12-06 03:28:00|19923.59|19803.59|19922.01|19802.01|19923.59|19803.59|19921.79|19801.79|10
1638761290000|2021-12-06 03:28:10|19922|19802|19918.9|19798.9|19922|19802|19918.6|19798.6|10
1638761300000|2021-12-06 03:28:20|19918.87|19798.87|19921.57|19801.57|19922.1|19802.1|19918.87|19798.87|10
1638761310000|2021-12-06 03:28:30|19920.7|19800.7|19917.49|19797.49|19920.7|19800.7|19917.49|19797.49|10
1638761320000|2021-12-06 03:28:40|19917.08|19797.08|19915.61|19795.61|19918.87|19798.87|19914.9|19794.9|10
1638761330000|2021-12-06 03:28:50|19916.22|19796.22|19912.8|19792.8|19916.22|19796.22|19912.8|19792.8|10
1638761340000|2021-12-06 03:29:00|19912.81|19792.81|19908.62|19788.62|19912.81|19792.81|19908.62|19788.62|10
1638761350000|2021-12-06 03:29:10|19909.06|19789.06|19907.21|19787.21|19909.42|19789.42|19906.05|19786.05|10
1638761360000|2021-12-06 03:29:20|19906.67|19786.67|19903.76|19783.76|19906.67|19786.67|19903.76|19783.76|10
1638761370000|2021-12-06 03:29:30|19903.66|19783.66|19902.27|19782.27|19903.66|19783.66|19902.15|19782.15|10
1638761380000|2021-12-06 03:29:40|19902.28|19782.28|19901.69|19781.69|19902.8|19782.8|19901.68|19781.68|10
1638761390000|2021-12-06 03:29:50|19901.64|19781.64|19898.24|19778.24|19901.67|19781.67|19898.24|19778.24|10
1638761400000|2021-12-06 03:30:00|19898.05|19778.05|19892.85|19772.85|19898.05|19778.05|19892.85|19772.85|10
1638761410000|2021-12-06 03:30:10|19893.03|19773.03|19878.98|19758.98|19893.03|19773.03|19878.98|19758.98|10
1638761420000|2021-12-06 03:30:20|19879.1|19759.1|19875.24|19755.24|19879.1|19759.1|19875.09|19755.09|10
1638761430000|2021-12-06 03:30:30|19875.34|19755.34|19872.49|19752.49|19875.34|19755.34|19872.49|19752.49|10
1638761440000|2021-12-06 03:30:40|19872.67|19752.67|19874.33|19754.33|19874.33|19754.33|19872.21|19752.21|10
1638761450000|2021-12-06 03:30:50|19874.92|19754.92|19878.22|19758.22|19878.22|19758.22|19874.67|19754.67|10
1638761460000|2021-12-06 03:31:00|19879.22|19759.22|19879.52|19759.52|19879.52|19759.52|19878.15|19758.15|10
1638761470000|2021-12-06 03:31:10|19879.35|19759.35|19876.69|19756.69|19879.35|19759.35|19876.69|19756.69|10
1638761480000|2021-12-06 03:31:20|19876.18|19756.18|19868.91|19748.91|19876.18|19756.18|19868.91|19748.91|10
1638761490000|2021-12-06 03:31:30|19868.06|19748.06|19864.8|19744.8|19868.17|19748.17|19864.8|19744.8|10
1638761500000|2021-12-06 03:31:40|19864.13|19744.13|19861.79|19741.79|19864.13|19744.13|19861.79|19741.79|10
1638761510000|2021-12-06 03:31:50|19862.06|19742.06|19858.13|19738.13|19862.06|19742.06|19857.44|19737.44|9
1638761520000|2021-12-06 03:32:00|19858.52|19738.52|19855.49|19735.49|19858.52|19738.52|19855.49|19735.49|9
1638761530000|2021-12-06 03:32:10|19854.11|19734.11|19847.52|19727.52|19854.11|19734.11|19847.52|19727.52|10
1638761540000|2021-12-06 03:32:20|19847.51|19727.51|19845.17|19725.17|19847.51|19727.51|19844.4|19724.4|10
1638761550000|2021-12-06 03:32:30|19845.4|19725.4|19847.35|19727.35|19847.45|19727.45|19845.08|19725.08|9
1638761560000|2021-12-06 03:32:40|19846.87|19726.87|19845.89|19725.89|19846.95|19726.95|19845.89|19725.89|10
1638761570000|2021-12-06 03:32:50|19845.71|19725.71|19841.61|19721.61|19845.71|19725.71|19841.07|19721.07|10
1638761580000|2021-12-06 03:33:00|19841.99|19721.99|19845.73|19725.73|19846.04|19726.04|19841.99|19721.99|10
1638761590000|2021-12-06 03:33:10|19845.84|19725.84|19849.06|19729.06|19849.06|19729.06|19845.84|19725.84|10
1638761600000|2021-12-06 03:33:20|19849.64|19729.64|19853.67|19733.67|19853.67|19733.67|19849.32|19729.32|10
1638761610000|2021-12-06 03:33:30|19853.28|19733.28|19854.93|19734.93|19855.46|19735.46|19853.28|19733.28|10
1638761620000|2021-12-06 03:33:40|19854.69|19734.69|19855.11|19735.11|19855.56|19735.56|19854.43|19734.43|10
1638761630000|2021-12-06 03:33:50|19855.16|19735.16|19860.7|19740.7|19860.7|19740.7|19855.16|19735.16|10
1638761640000|2021-12-06 03:34:00|19864.48|19744.48|19863.31|19743.31|19864.48|19744.48|19863.3|19743.3|10
1638761650000|2021-12-06 03:34:10|19862.94|19742.94|19857.94|19737.94|19862.94|19742.94|19857.94|19737.94|10
1638761660000|2021-12-06 03:34:20|19857.7|19737.7|19853.02|19733.02|19857.7|19737.7|19853.02|19733.02|9
1638761670000|2021-12-06 03:34:30|19852.77|19732.77|19848.07|19728.07|19852.77|19732.77|19848.05|19728.05|9
1638761680000|2021-12-06 03:34:40|19848.35|19728.35|19845.23|19725.23|19848.35|19728.35|19845.18|19725.18|10
1638761690000|2021-12-06 03:34:50|19844.9|19724.9|19843.44|19723.44|19844.9|19724.9|19843.17|19723.17|10
1638761700000|2021-12-06 03:35:00|19843.65|19723.65|19838.32|19718.32|19843.65|19723.65|19838.32|19718.32|10
1638761710000|2021-12-06 03:35:10|19838.07|19718.07|19833.13|19713.13|19838.07|19718.07|19830.62|19710.62|9
1638761720000|2021-12-06 03:35:20|19833.68|19713.68|19830.88|19710.88|19834.06|19714.06|19830.79|19710.79|10
1638761730000|2021-12-06 03:35:30|19830.57|19710.57|19827.88|19707.88|19830.91|19710.91|19827.88|19707.88|10
1638761740000|2021-12-06 03:35:40|19827.8|19707.8|19831.01|19711.01|19831.01|19711.01|19827.57|19707.57|10
1638761750000|2021-12-06 03:35:50|19830.76|19710.76|19833.16|19713.16|19833.16|19713.16|19830.76|19710.76|10
1638761760000|2021-12-06 03:36:00|19833.83|19713.83|19832.98|19712.98|19834.86|19714.86|19832.98|19712.98|10
1638761770000|2021-12-06 03:36:10|19832.36|19712.36|19829.25|19709.25|19832.36|19712.36|19829.25|19709.25|10
1638761780000|2021-12-06 03:36:20|19829.49|19709.49|19829.33|19709.33|19829.82|19709.82|19829.05|19709.05|10
1638761790000|2021-12-06 03:36:30|19828.51|19708.51|19830.31|19710.31|19830.31|19710.31|19827.29|19707.29|10
1638761800000|2021-12-06 03:36:40|19830.52|19710.52|19830.98|19710.98|19831.1|19711.1|19830.27|19710.27|10
1638761810000|2021-12-06 03:36:50|19831.3|19711.3|19834.2|19714.2|19834.36|19714.36|19831.3|19711.3|10
1638761820000|2021-12-06 03:37:00|19834.76|19714.76|19832.86|19712.86|19834.78|19714.78|19832.44|19712.44|9
1638761830000|2021-12-06 03:37:10|19833.14|19713.14|19830.55|19710.55|19833.14|19713.14|19830.31|19710.31|10
1638761840000|2021-12-06 03:37:20|19830.66|19710.66|19835.39|19715.39|19835.39|19715.39|19830.38|19710.38|10
1638761850000|2021-12-06 03:37:30|19835.71|19715.71|19839.3|19719.3|19839.63|19719.63|19835.71|19715.71|9
1638761860000|2021-12-06 03:37:40|19839.56|19719.56|19844.18|19724.18|19844.26|19724.26|19839.56|19719.56|10
1638761870000|2021-12-06 03:37:50|19844.53|19724.53|19845.07|19725.07|19845.28|19725.28|19844.15|19724.15|9
1638761880000|2021-12-06 03:38:00|19845.59|19725.59|19845.17|19725.17|19845.59|19725.59|19844.3|19724.3|10
1638761890000|2021-12-06 03:38:10|19845.09|19725.09|19846.27|19726.27|19846.7|19726.7|19845.09|19725.09|10
1638761900000|2021-12-06 03:38:20|19846.95|19726.95|19853.77|19733.77|19853.77|19733.77|19846.73|19726.73|10
1638761910000|2021-12-06 03:38:30|19854.64|19734.64|19858.2|19738.2|19858.2|19738.2|19854.64|19734.64|10
1638761920000|2021-12-06 03:38:40|19858.48|19738.48|19857.34|19737.34|19858.9|19738.9|19856.92|19736.92|9
1638761930000|2021-12-06 03:38:50|19858.24|19738.24|19859.6|19739.6|19860.05|19740.05|19858.15|19738.15|10
1638761940000|2021-12-06 03:39:00|19859.08|19739.08|19859.59|19739.59|19859.86|19739.86|19858.87|19738.87|10
1638761950000|2021-12-06 03:39:10|19859.9|19739.9|19857.65|19737.65|19860.97|19740.97|19857.65|19737.65|9
1638761960000|2021-12-06 03:39:20|19857.59|19737.59|19852.89|19732.89|19857.59|19737.59|19852.71|19732.71|10
1638761970000|2021-12-06 03:39:30|19853.05|19733.05|19852.23|19732.23|19853.05|19733.05|19852.03|19732.03|10
1638761980000|2021-12-06 03:39:40|19851.47|19731.47|19851.04|19731.04|19851.47|19731.47|19849.97|19729.97|10
1638761990000|2021-12-06 03:39:50|19851.12|19731.12|19850.68|19730.68|19852.24|19732.24|19850.68|19730.68|10
1638762000000|2021-12-06 03:40:00|19850.88|19730.88|19851.09|19731.09|19852|19732|19850.59|19730.59|10
1638762010000|2021-12-06 03:40:10|19850.75|19730.75|19849.98|19729.98|19851.93|19731.93|19849.36|19729.36|10
1638762020000|2021-12-06 03:40:20|19851.17|19731.17|19855.55|19735.55|19855.55|19735.55|19851.17|19731.17|10
1638762030000|2021-12-06 03:40:30|19855.53|19735.53|19864.68|19744.68|19864.69|19744.69|19855.53|19735.53|10
1638762040000|2021-12-06 03:40:40|19866.41|19746.41|19865.11|19745.11|19866.69|19746.69|19865.11|19745.11|10
1638762050000|2021-12-06 03:40:50|19865.2|19745.2|19863.89|19743.89|19865.68|19745.68|19863.89|19743.89|9
1638762060000|2021-12-06 03:41:00|19863.58|19743.58|19861.81|19741.81|19863.78|19743.78|19861.81|19741.81|10
1638762070000|2021-12-06 03:41:10|19862.13|19742.13|19860.9|19740.9|19862.13|19742.13|19860.9|19740.9|10
1638762080000|2021-12-06 03:41:20|19860.96|19740.96|19861.95|19741.95|19862.54|19742.54|19860.96|19740.96|10
1638762090000|2021-12-06 03:41:30|19862|19742|19864.07|19744.07|19864.07|19744.07|19862|19742|9
1638762100000|2021-12-06 03:41:40|19864.11|19744.11|19867.23|19747.23|19868.28|19748.28|19863.82|19743.82|10
1638762110000|2021-12-06 03:41:50|19867.56|19747.56|19868.62|19748.62|19868.86|19748.86|19867.56|19747.56|10
1638762120000|2021-12-06 03:42:00|19868.83|19748.83|19866.45|19746.45|19868.83|19748.83|19865.42|19745.42|10
1638762130000|2021-12-06 03:42:10|19866.85|19746.85|19861.8|19741.8|19866.85|19746.85|19861.8|19741.8|10
1638762140000|2021-12-06 03:42:20|19861.21|19741.21|19855.57|19735.57|19861.21|19741.21|19855.57|19735.57|10
1638762150000|2021-12-06 03:42:30|19855.48|19735.48|19851.88|19731.88|19855.48|19735.48|19851.88|19731.88|9
1638762160000|2021-12-06 03:42:40|19851.44|19731.44|19853.69|19733.69|19853.69|19733.69|19851.22|19731.22|10
1638762170000|2021-12-06 03:42:50|19853.45|19733.45|19853.86|19733.86|19854.03|19734.03|19853.41|19733.41|9
1638762180000|2021-12-06 03:43:00|19853.84|19733.84|19855.31|19735.31|19855.31|19735.31|19853.84|19733.84|8
1638762190000|2021-12-06 03:43:10|19854.9|19734.9|19857.26|19737.26|19857.26|19737.26|19854.89|19734.89|10
1638762200000|2021-12-06 03:43:20|19857.27|19737.27|19858.42|19738.42|19858.42|19738.42|19857.27|19737.27|10
1638762210000|2021-12-06 03:43:30|19859.06|19739.06|19860.72|19740.72|19861.53|19741.53|19858.65|19738.65|9
1638762220000|2021-12-06 03:43:40|19860.96|19740.96|19858.82|19738.82|19861.5|19741.5|19858.82|19738.82|10
1638762230000|2021-12-06 03:43:50|19858.39|19738.39|19853.23|19733.23|19858.39|19738.39|19853.23|19733.23|10
1638762240000|2021-12-06 03:44:00|19852.96|19732.96|19848.35|19728.35|19852.96|19732.96|19848.35|19728.35|10
1638762250000|2021-12-06 03:44:10|19848.39|19728.39|19842.83|19722.83|19848.39|19728.39|19842.3|19722.3|9
1638762260000|2021-12-06 03:44:20|19841.99|19721.99|19842.65|19722.65|19842.65|19722.65|19841.76|19721.76|10
1638762270000|2021-12-06 03:44:30|19842.87|19722.87|19843.41|19723.41|19843.41|19723.41|19842.27|19722.27|10
1638762280000|2021-12-06 03:44:40|19843.58|19723.58|19841.04|19721.04|19844.45|19724.45|19840.98|19720.98|10
1638762290000|2021-12-06 03:44:50|19841.14|19721.14|19842.21|19722.21|19842.21|19722.21|19840.72|19720.72|10
1638762300000|2021-12-06 03:45:00|19842.69|19722.69|19847.98|19727.98|19847.98|19727.98|19842.69|19722.69|10
1638762310000|2021-12-06 03:45:10|19848.5|19728.5|19865.01|19745.01|19865.01|19745.01|19848.5|19728.5|10
1638762320000|2021-12-06 03:45:20|19865.26|19745.26|19873.2|19753.2|19873.24|19753.24|19865.26|19745.26|10
1638762330000|2021-12-06 03:45:30|19873.42|19753.42|19883.44|19763.44|19883.44|19763.44|19873.37|19753.37|10
1638762340000|2021-12-06 03:45:40|19889.2|19769.2|19903.24|19783.24|19904.04|19784.04|19889.2|19769.2|10
1638762350000|2021-12-06 03:45:50|19901.47|19781.47|19894.88|19774.88|19901.69|19781.69|19894.88|19774.88|10
1638762360000|2021-12-06 03:46:00|19894.92|19774.92|19880.29|19760.29|19894.92|19774.92|19880.29|19760.29|10
1638762370000|2021-12-06 03:46:10|19880.09|19760.09|19870.41|19750.41|19880.09|19760.09|19870.41|19750.41|10
1638762380000|2021-12-06 03:46:20|19870.61|19750.61|19868.94|19748.94|19870.61|19750.61|19868.35|19748.35|10
1638762390000|2021-12-06 03:46:30|19868.83|19748.83|19876.28|19756.28|19876.28|19756.28|19868.75|19748.75|10
1638762400000|2021-12-06 03:46:40|19877.44|19757.44|19887.59|19767.59|19887.59|19767.59|19877.44|19757.44|10
1638762410000|2021-12-06 03:46:50|19886.76|19766.76|19886.23|19766.23|19887.54|19767.54|19885.9|19765.9|9
1638762420000|2021-12-06 03:47:00|19887.22|19767.22|19888.29|19768.29|19888.58|19768.58|19886.65|19766.65|10
1638762430000|2021-12-06 03:47:10|19888.68|19768.68|19893.14|19773.14|19893.19|19773.19|19888.68|19768.68|9
1638762440000|2021-12-06 03:47:20|19892.74|19772.74|19892.66|19772.66|19893.42|19773.42|19892.66|19772.66|10
1638762450000|2021-12-06 03:47:30|19892.64|19772.64|19893|19773|19893.48|19773.48|19891.81|19771.81|10
1638762460000|2021-12-06 03:47:40|19892.01|19772.01|19889.96|19769.96|19892.49|19772.49|19889.66|19769.66|10
1638762470000|2021-12-06 03:47:50|19890.14|19770.14|19887.56|19767.56|19890.14|19770.14|19887.56|19767.56|10
1638762480000|2021-12-06 03:48:00|19887.72|19767.72|19888.49|19768.49|19889.04|19769.04|19887.12|19767.12|10
1638762490000|2021-12-06 03:48:10|19888.39|19768.39|19889.68|19769.68|19889.68|19769.68|19886.94|19766.94|10
1638762500000|2021-12-06 03:48:20|19889.88|19769.88|19899.4|19779.4|19899.43|19779.43|19889.88|19769.88|10
1638762510000|2021-12-06 03:48:30|19899.53|19779.53|19897.28|19777.28|19900.03|19780.03|19897.28|19777.28|10
1638762520000|2021-12-06 03:48:40|19896.8|19776.8|19892.2|19772.2|19896.8|19776.8|19892.2|19772.2|9
1638762530000|2021-12-06 03:48:50|19892.21|19772.21|19892.09|19772.09|19892.43|19772.43|19890.78|19770.78|9
1638762540000|2021-12-06 03:49:00|19892.4|19772.4|19893.09|19773.09|19893.22|19773.22|19890.84|19770.84|10
1638762550000|2021-12-06 03:49:10|19892.99|19772.99|19895.8|19775.8|19895.8|19775.8|19892.99|19772.99|10
1638762560000|2021-12-06 03:49:20|19896.06|19776.06|19895.6|19775.6|19896.54|19776.54|19895.6|19775.6|10
1638762570000|2021-12-06 03:49:30|19895.05|19775.05|19895.1|19775.1|19895.43|19775.43|19894.97|19774.97|9
1638762580000|2021-12-06 03:49:40|19895.12|19775.12|19893.99|19773.99|19896.9|19776.9|19893.99|19773.99|10
1638762590000|2021-12-06 03:49:50|19893.69|19773.69|19893.37|19773.37|19893.69|19773.69|19891.52|19771.52|10
1638762600000|2021-12-06 03:50:00|19893.82|19773.82|19893.91|19773.91|19894.66|19774.66|19893.39|19773.39|9
1638762610000|2021-12-06 03:50:10|19894.69|19774.69|19891.9|19771.9|19894.69|19774.69|19891.9|19771.9|10
1638762620000|2021-12-06 03:50:20|19892.51|19772.51|19893.04|19773.04|19893.32|19773.32|19892.46|19772.46|10
1638762630000|2021-12-06 03:50:30|19893.46|19773.46|19895.62|19775.62|19895.62|19775.62|19893.46|19773.46|9
1638762640000|2021-12-06 03:50:40|19895.9|19775.9|19899.19|19779.19|19899.19|19779.19|19895.9|19775.9|10
1638762650000|2021-12-06 03:50:50|19899.29|19779.29|19903.01|19783.01|19903.01|19783.01|19896.67|19776.67|10
1638762660000|2021-12-06 03:51:00|19903.28|19783.28|19904.7|19784.7|19904.92|19784.92|19903.28|19783.28|9
1638762670000|2021-12-06 03:51:10|19905.94|19785.94|19904.22|19784.22|19905.94|19785.94|19904.22|19784.22|10
1638762680000|2021-12-06 03:51:20|19903.48|19783.48|19901|19781|19903.48|19783.48|19900.84|19780.84|10
1638762690000|2021-12-06 03:51:30|19901.23|19781.23|19899.23|19779.23|19901.23|19781.23|19899.23|19779.23|9
1638762700000|2021-12-06 03:51:40|19898.94|19778.94|19897.65|19777.65|19898.94|19778.94|19897.4|19777.4|10
1638762710000|2021-12-06 03:51:50|19897.58|19777.58|19897.21|19777.21|19898.47|19778.47|19897.17|19777.17|9
1638762720000|2021-12-06 03:52:00|19897.08|19777.08|19895.73|19775.73|19897.08|19777.08|19895.06|19775.06|10
1638762730000|2021-12-06 03:52:10|19895.84|19775.84|19898.14|19778.14|19898.53|19778.53|19895.84|19775.84|10
1638762740000|2021-12-06 03:52:20|19898.6|19778.6|19904.32|19784.32|19904.6|19784.6|19898.6|19778.6|10
1638762750000|2021-12-06 03:52:30|19904.55|19784.55|19906.68|19786.68|19906.98|19786.98|19904.49|19784.49|10
1638762760000|2021-12-06 03:52:40|19906.89|19786.89|19905.07|19785.07|19906.89|19786.89|19905.01|19785.01|8
1638762770000|2021-12-06 03:52:50|19905.22|19785.22|19905.93|19785.93|19905.94|19785.94|19905.21|19785.21|10
1638762780000|2021-12-06 03:53:00|19904.94|19784.94|19903.88|19783.88|19905.27|19785.27|19903.67|19783.67|10
1638762790000|2021-12-06 03:53:10|19903.91|19783.91|19904.16|19784.16|19904.61|19784.61|19903.41|19783.41|10
1638762800000|2021-12-06 03:53:20|19903.7|19783.7|19905.48|19785.48|19905.93|19785.93|19903.11|19783.11|10
1638762810000|2021-12-06 03:53:30|19905.68|19785.68|19905.76|19785.76|19906.16|19786.16|19905.68|19785.68|9
1638762820000|2021-12-06 03:53:40|19905.97|19785.97|19906.28|19786.28|19906.63|19786.63|19905.83|19785.83|10
1638762830000|2021-12-06 03:53:50|19906.04|19786.04|19906.08|19786.08|19907.51|19787.51|19906.02|19786.02|10
1638762840000|2021-12-06 03:54:00|19906.49|19786.49|19908.09|19788.09|19908.09|19788.09|19906.49|19786.49|10
1638762850000|2021-12-06 03:54:10|19908.02|19788.02|19919.45|19799.45|19919.45|19799.45|19908.02|19788.02|9
1638762860000|2021-12-06 03:54:20|19919.52|19799.52|19924.74|19804.74|19924.74|19804.74|19919.52|19799.52|9
1638762870000|2021-12-06 03:54:30|19925.23|19805.23|19925.56|19805.56|19926.77|19806.77|19924.2|19804.2|10
1638762880000|2021-12-06 03:54:40|19925.29|19805.29|19926.95|19806.95|19926.95|19806.95|19923.93|19803.93|10
1638762890000|2021-12-06 03:54:50|19927.91|19807.91|19929.44|19809.44|19930.56|19810.56|19927.91|19807.91|10
1638762900000|2021-12-06 03:55:00|19929.19|19809.19|19926.97|19806.97|19929.19|19809.19|19926.97|19806.97|10
1638762910000|2021-12-06 03:55:10|19927.82|19807.82|19926.71|19806.71|19928.72|19808.72|19926.71|19806.71|9
1638762920000|2021-12-06 03:55:20|19926.79|19806.79|19927.42|19807.42|19927.42|19807.42|19926.25|19806.25|10
1638762930000|2021-12-06 03:55:30|19926.83|19806.83|19929.64|19809.64|19930.53|19810.53|19926.83|19806.83|10
1638762940000|2021-12-06 03:55:40|19930.4|19810.4|19930.62|19810.62|19931.47|19811.47|19930.03|19810.03|9
1638762950000|2021-12-06 03:55:50|19931.3|19811.3|19929.85|19809.85|19931.3|19811.3|19929.85|19809.85|10
1638762960000|2021-12-06 03:56:00|19929.7|19809.7|19930.64|19810.64|19931.99|19811.99|19929.7|19809.7|10
1638762970000|2021-12-06 03:56:10|19930.7|19810.7|19934.66|19814.66|19937.22|19817.22|19930.45|19810.45|10
1638762980000|2021-12-06 03:56:20|19934.81|19814.81|19933.48|19813.48|19935.99|19815.99|19932.51|19812.51|9
1638762990000|2021-12-06 03:56:30|19933.42|19813.42|19930.69|19810.69|19933.42|19813.42|19930.69|19810.69|10
1638763000000|2021-12-06 03:56:40|19930.83|19810.83|19931.95|19811.95|19931.95|19811.95|19929.47|19809.47|10
1638763010000|2021-12-06 03:56:50|19932.04|19812.04|19936.55|19816.55|19936.55|19816.55|19931.71|19811.71|10
1638763020000|2021-12-06 03:57:00|19936.74|19816.74|19937.04|19817.04|19937.8|19817.8|19936.41|19816.41|10
1638763030000|2021-12-06 03:57:10|19936.32|19816.32|19932.61|19812.61|19936.32|19816.32|19932.61|19812.61|10
1638763040000|2021-12-06 03:57:20|19930.43|19810.43|19931.24|19811.24|19931.88|19811.88|19930.43|19810.43|10
1638763050000|2021-12-06 03:57:30|19930.97|19810.97|19924.13|19804.13|19930.97|19810.97|19924.13|19804.13|10
1638763060000|2021-12-06 03:57:40|19922.28|19802.28|19912.13|19792.13|19922.28|19802.28|19912.13|19792.13|10
1638763070000|2021-12-06 03:57:50|19909.61|19789.61|19896.07|19776.07|19909.61|19789.61|19895.98|19775.98|10
1638763080000|2021-12-06 03:58:00|19896.56|19776.56|19898.13|19778.13|19898.44|19778.44|19896.56|19776.56|10
1638763090000|2021-12-06 03:58:10|19898.33|19778.33|19899.92|19779.92|19899.92|19779.92|19898.29|19778.29|10
1638763100000|2021-12-06 03:58:20|19899.67|19779.67|19900.46|19780.46|19900.92|19780.92|19899.51|19779.51|9
1638763110000|2021-12-06 03:58:30|19900.47|19780.47|19901.01|19781.01|19901.03|19781.03|19900.32|19780.32|10
1638763120000|2021-12-06 03:58:40|19901.42|19781.42|19900.8|19780.8|19901.42|19781.42|19900.67|19780.67|10
1638763130000|2021-12-06 03:58:50|19900.29|19780.29|19900.67|19780.67|19901.02|19781.02|19900.09|19780.09|10
1638763140000|2021-12-06 03:59:00|19900.46|19780.46|19901.28|19781.28|19901.45|19781.45|19900.42|19780.42|10
1638763150000|2021-12-06 03:59:10|19900.41|19780.41|19900.86|19780.86|19901.62|19781.62|19900.41|19780.41|10
1638763160000|2021-12-06 03:59:20|19900.6|19780.6|19892.47|19772.47|19900.6|19780.6|19892.47|19772.47|10
1638763170000|2021-12-06 03:59:30|19891.98|19771.98|19887.44|19767.44|19891.98|19771.98|19887.44|19767.44|9
1638763180000|2021-12-06 03:59:40|19885.89|19765.89|19884.52|19764.52|19885.89|19765.89|19884.52|19764.52|10
1638763190000|2021-12-06 03:59:50|19884.09|19764.09|19883.55|19763.55|19884.09|19764.09|19882.65|19762.65|10
1638763200000|2021-12-06 04:00:00|19883.34|19763.34|19881.78|19761.78|19883.59|19763.59|19881.78|19761.78|10
1638763210000|2021-12-06 04:00:10|19881.95|19761.95|19883.66|19763.66|19883.66|19763.66|19881.95|19761.95|9
1638763220000|2021-12-06 04:00:20|19883.42|19763.42|19881.69|19761.69|19883.42|19763.42|19881.69|19761.69|10
1638763230000|2021-12-06 04:00:30|19881.61|19761.61|19884.01|19764.01|19884.01|19764.01|19881.61|19761.61|10
1638763240000|2021-12-06 04:00:40|19884.39|19764.39|19887.23|19767.23|19887.23|19767.23|19883.4|19763.4|10
1638763250000|2021-12-06 04:00:50|19887.74|19767.74|19888.11|19768.11|19889.89|19769.89|19887.74|19767.74|10
1638763260000|2021-12-06 04:01:00|19888.93|19768.93|19891.65|19771.65|19891.65|19771.65|19888.93|19768.93|10
1638763270000|2021-12-06 04:01:10|19892|19772|19895.09|19775.09|19895.09|19775.09|19892|19772|10
1638763280000|2021-12-06 04:01:20|19895.46|19775.46|19898.26|19778.26|19898.26|19778.26|19895.46|19775.46|10
1638763290000|2021-12-06 04:01:30|19899.18|19779.18|19899.93|19779.93|19900.25|19780.25|19899.16|19779.16|10
1638763300000|2021-12-06 04:01:40|19899.67|19779.67|19896.74|19776.74|19899.67|19779.67|19896.74|19776.74|10
1638763310000|2021-12-06 04:01:50|19896.98|19776.98|19893.17|19773.17|19897.93|19777.93|19893.17|19773.17|10
1638763320000|2021-12-06 04:02:00|19892.55|19772.55|19883.47|19763.47|19892.55|19772.55|19883.47|19763.47|10
1638763330000|2021-12-06 04:02:10|19883.62|19763.62|19865.8|19745.8|19883.62|19763.62|19865.8|19745.8|10
1638763340000|2021-12-06 04:02:20|19865.1|19745.1|19859.11|19739.11|19865.1|19745.1|19859.11|19739.11|10
1638763350000|2021-12-06 04:02:30|19859.36|19739.36|19862.59|19742.59|19862.59|19742.59|19859.36|19739.36|10
1638763360000|2021-12-06 04:02:40|19863.75|19743.75|19869.64|19749.64|19869.89|19749.89|19863.75|19743.75|10
1638763370000|2021-12-06 04:02:50|19870.38|19750.38|19872.11|19752.11|19872.38|19752.38|19869.74|19749.74|10
1638763380000|2021-12-06 04:03:00|19872.27|19752.27|19871.56|19751.56|19872.27|19752.27|19870.62|19750.62|9
1638763390000|2021-12-06 04:03:10|19872.39|19752.39|19875.29|19755.29|19875.29|19755.29|19872.35|19752.35|10
1638763400000|2021-12-06 04:03:20|19875.28|19755.28|19875.96|19755.96|19876.81|19756.81|19875.28|19755.28|10
1638763410000|2021-12-06 04:03:30|19876.55|19756.55|19878.56|19758.56|19879.27|19759.27|19876.55|19756.55|10
1638763420000|2021-12-06 04:03:40|19878.35|19758.35|19876.96|19756.96|19878.35|19758.35|19876.96|19756.96|10
1638763430000|2021-12-06 04:03:50|19876.55|19756.55|19876.37|19756.37|19878.06|19758.06|19876.08|19756.08|10
1638763440000|2021-12-06 04:04:00|19876.71|19756.71|19875.44|19755.44|19876.71|19756.71|19874.17|19754.17|10
1638763450000|2021-12-06 04:04:10|19875.58|19755.58|19878.47|19758.47|19879.19|19759.19|19874.83|19754.83|9
1638763460000|2021-12-06 04:04:20|19879.02|19759.02|19884.02|19764.02|19884.02|19764.02|19879.02|19759.02|10
1638763470000|2021-12-06 04:04:30|19883.8|19763.8|19888.49|19768.49|19888.78|19768.78|19883.68|19763.68|10
1638763480000|2021-12-06 04:04:40|19888.69|19768.69|19890.71|19770.71|19890.87|19770.87|19888.57|19768.57|10
1638763490000|2021-12-06 04:04:50|19891.1|19771.1|19891.97|19771.97|19893.43|19773.43|19891.1|19771.1|10
1638763500000|2021-12-06 04:05:00|19893.03|19773.03|19895.02|19775.02|19896.96|19776.96|19893.03|19773.03|10
1638763510000|2021-12-06 04:05:10|19895.32|19775.32|19893.76|19773.76|19895.32|19775.32|19893.76|19773.76|10
1638763520000|2021-12-06 04:05:20|19893.28|19773.28|19890.59|19770.59|19893.28|19773.28|19890.59|19770.59|10
1638763530000|2021-12-06 04:05:30|19890.92|19770.92|19885.3|19765.3|19890.92|19770.92|19885.3|19765.3|10
1638763540000|2021-12-06 04:05:40|19883.49|19763.49|19885.1|19765.1|19885.71|19765.71|19883.49|19763.49|10
1638763550000|2021-12-06 04:05:50|19884.92|19764.92|19884.83|19764.83|19886.3|19766.3|19884.83|19764.83|10
1638763560000|2021-12-06 04:06:00|19885.84|19765.84|19883.87|19763.87|19885.84|19765.84|19883.84|19763.84|10
1638763570000|2021-12-06 04:06:10|19883.76|19763.76|19888.7|19768.7|19888.7|19768.7|19882.21|19762.21|10
1638763580000|2021-12-06 04:06:20|19888.08|19768.08|19889.92|19769.92|19892.6|19772.6|19888.08|19768.08|10
1638763590000|2021-12-06 04:06:30|19889.69|19769.69|19885.12|19765.12|19889.69|19769.69|19884.86|19764.86|10
1638763600000|2021-12-06 04:06:40|19885.2|19765.2|19880.96|19760.96|19885.2|19765.2|19880.96|19760.96|10
1638763610000|2021-12-06 04:06:50|19880.92|19760.92|19885.19|19765.19|19885.19|19765.19|19880.66|19760.66|10
1638763620000|2021-12-06 04:07:00|19885.74|19765.74|19890.04|19770.04|19890.04|19770.04|19885.74|19765.74|10
1638763630000|2021-12-06 04:07:10|19889.75|19769.75|19890.09|19770.09|19892.09|19772.09|19889.75|19769.75|10
1638763640000|2021-12-06 04:07:20|19890.18|19770.18|19892.43|19772.43|19892.43|19772.43|19890.16|19770.16|10
1638763650000|2021-12-06 04:07:30|19892.14|19772.14|19889.77|19769.77|19892.33|19772.33|19889.77|19769.77|10
1638763660000|2021-12-06 04:07:40|19889.74|19769.74|19889.26|19769.26|19890.12|19770.12|19887.97|19767.97|10
1638763670000|2021-12-06 04:07:50|19889.64|19769.64|19889.26|19769.26|19890.16|19770.16|19888.65|19768.65|10
1638763680000|2021-12-06 04:08:00|19889.14|19769.14|19889.54|19769.54|19889.54|19769.54|19888.69|19768.69|10
1638763690000|2021-12-06 04:08:10|19889.62|19769.62|19891.05|19771.05|19891.57|19771.57|19889.42|19769.42|10
1638763700000|2021-12-06 04:08:20|19891.91|19771.91|19892.45|19772.45|19892.96|19772.96|19891.9|19771.9|9
1638763710000|2021-12-06 04:08:30|19892.86|19772.86|19892.67|19772.67|19893.69|19773.69|19892.03|19772.03|10
1638763720000|2021-12-06 04:08:40|19892.44|19772.44|19895.99|19775.99|19896.31|19776.31|19892.44|19772.44|10
1638763730000|2021-12-06 04:08:50|19895.68|19775.68|19897.02|19777.02|19897.06|19777.06|19894.65|19774.65|10
1638763740000|2021-12-06 04:09:00|19896.92|19776.92|19897.92|19777.92|19898.84|19778.84|19896.92|19776.92|10
1638763750000|2021-12-06 04:09:10|19898.71|19778.71|19902.58|19782.58|19902.58|19782.58|19898.71|19778.71|10
1638763760000|2021-12-06 04:09:20|19902.79|19782.79|19902.96|19782.96|19902.96|19782.96|19901.73|19781.73|10
1638763770000|2021-12-06 04:09:30|19903.32|19783.32|19903.92|19783.92|19904.71|19784.71|19903.32|19783.32|10
1638763780000|2021-12-06 04:09:40|19903.58|19783.58|19904.32|19784.32|19904.57|19784.57|19903.33|19783.33|9
1638763790000|2021-12-06 04:09:50|19904.34|19784.34|19907.1|19787.1|19907.1|19787.1|19904.08|19784.08|10
1638763800000|2021-12-06 04:10:00|19907.65|19787.65|19913.24|19793.24|19913.24|19793.24|19907.65|19787.65|10
1638763810000|2021-12-06 04:10:10|19913.19|19793.19|19917.45|19797.45|19918.1|19798.1|19913.19|19793.19|10
1638763820000|2021-12-06 04:10:20|19916.96|19796.96|19919.6|19799.6|19919.73|19799.73|19916.96|19796.96|10
1638763830000|2021-12-06 04:10:30|19920.12|19800.12|19921.37|19801.37|19921.78|19801.78|19920.12|19800.12|10
1638763840000|2021-12-06 04:10:40|19921.04|19801.04|19918.92|19798.92|19921.5|19801.5|19918.92|19798.92|9
1638763850000|2021-12-06 04:10:50|19918.78|19798.78|19914.34|19794.34|19918.78|19798.78|19914.34|19794.34|10
1638763860000|2021-12-06 04:11:00|19914.02|19794.02|19911.86|19791.86|19914.14|19794.14|19911.86|19791.86|8
1638763870000|2021-12-06 04:11:10|19911.81|19791.81|19912.42|19792.42|19912.42|19792.42|19911.14|19791.14|9
1638763880000|2021-12-06 04:11:20|19912.94|19792.94|19916.36|19796.36|19916.36|19796.36|19912.94|19792.94|10
1638763890000|2021-12-06 04:11:30|19916.5|19796.5|19916.84|19796.84|19917.29|19797.29|19916.5|19796.5|10
1638763900000|2021-12-06 04:11:40|19916.82|19796.82|19917.37|19797.37|19918.32|19798.32|19916.81|19796.81|10
1638763910000|2021-12-06 04:11:50|19917.32|19797.32|19918.02|19798.02|19918.02|19798.02|19916.93|19796.93|10
1638763920000|2021-12-06 04:12:00|19917.61|19797.61|19918.5|19798.5|19918.62|19798.62|19916.62|19796.62|9
1638763930000|2021-12-06 04:12:10|19918.47|19798.47|19919.84|19799.84|19919.84|19799.84|19918.27|19798.27|8
1638763940000|2021-12-06 04:12:20|19920.22|19800.22|19922.5|19802.5|19922.76|19802.76|19919.99|19799.99|10
1638763950000|2021-12-06 04:12:30|19922.61|19802.61|19920.55|19800.55|19922.61|19802.61|19920.55|19800.55|10
1638763960000|2021-12-06 04:12:40|19920.31|19800.31|19920.3|19800.3|19920.31|19800.31|19918.98|19798.98|10
1638763970000|2021-12-06 04:12:50|19920.08|19800.08|19922.8|19802.8|19922.8|19802.8|19920.08|19800.08|9
1638763980000|2021-12-06 04:13:00|19922.79|19802.79|19922.52|19802.52|19923.45|19803.45|19922.36|19802.36|9
1638763990000|2021-12-06 04:13:10|19922.73|19802.73|19924.16|19804.16|19924.16|19804.16|19922.3|19802.3|10
1638764000000|2021-12-06 04:13:20|19924.09|19804.09|19924.67|19804.67|19924.75|19804.75|19924.01|19804.01|10
1638764010000|2021-12-06 04:13:30|19924.92|19804.92|19926.3|19806.3|19926.33|19806.33|19924.92|19804.92|10
1638764020000|2021-12-06 04:13:40|19925.94|19805.94|19926.93|19806.93|19927.38|19807.38|19925.54|19805.54|9
1638764030000|2021-12-06 04:13:50|19927.64|19807.64|19927.22|19807.22|19928.12|19808.12|19927.04|19807.04|10
1638764040000|2021-12-06 04:14:00|19927.2|19807.2|19922.4|19802.4|19927.2|19807.2|19922.4|19802.4|10
1638764050000|2021-12-06 04:14:10|19922.11|19802.11|19919.48|19799.48|19922.11|19802.11|19918.92|19798.92|10
1638764060000|2021-12-06 04:14:20|19919.12|19799.12|19918.74|19798.74|19919.12|19799.12|19917.52|19797.52|10
1638764070000|2021-12-06 04:14:30|19918.62|19798.62|19925.27|19805.27|19925.27|19805.27|19918.56|19798.56|10
1638764080000|2021-12-06 04:14:40|19928.62|19808.62|19932.99|19812.99|19932.99|19812.99|19928.62|19808.62|10
1638764090000|2021-12-06 04:14:50|19933.25|19813.25|19934.93|19814.93|19934.93|19814.93|19933.25|19813.25|10
1638764100000|2021-12-06 04:15:00|19935.34|19815.34|19937.78|19817.78|19938.21|19818.21|19934.26|19814.26|10
1638764110000|2021-12-06 04:15:10|19937.39|19817.39|19940.04|19820.04|19940.04|19820.04|19936.35|19816.35|10
1638764120000|2021-12-06 04:15:20|19940.42|19820.42|19943.76|19823.76|19943.76|19823.76|19939.94|19819.94|10
1638764130000|2021-12-06 04:15:30|19943.8|19823.8|19942.97|19822.97|19944.65|19824.65|19942.97|19822.97|9
1638764140000|2021-12-06 04:15:40|19943.08|19823.08|19942.29|19822.29|19943.11|19823.11|19941.13|19821.13|10
1638764150000|2021-12-06 04:15:50|19942.27|19822.27|19943.18|19823.18|19943.18|19823.18|19942.27|19822.27|10
1638764160000|2021-12-06 04:16:00|19943.42|19823.42|19945.04|19825.04|19945.04|19825.04|19943|19823|10
1638764170000|2021-12-06 04:16:10|19944.81|19824.81|19953.07|19833.07|19953.45|19833.45|19944.81|19824.81|10
1638764180000|2021-12-06 04:16:20|19953.63|19833.63|19961.96|19841.96|19961.96|19841.96|19953.63|19833.63|10
1638764190000|2021-12-06 04:16:30|19962.78|19842.78|19961.64|19841.64|19962.79|19842.79|19960.95|19840.95|10
1638764200000|2021-12-06 04:16:40|19961.3|19841.3|19957.86|19837.86|19961.3|19841.3|19957.74|19837.74|10
1638764210000|2021-12-06 04:16:50|19957.04|19837.04|19958.37|19838.37|19958.91|19838.91|19957.01|19837.01|10
1638764220000|2021-12-06 04:17:00|19957.6|19837.6|19952.4|19832.4|19957.6|19837.6|19952.4|19832.4|10
1638764230000|2021-12-06 04:17:10|19951.85|19831.85|19947.23|19827.23|19951.85|19831.85|19946.91|19826.91|10
1638764240000|2021-12-06 04:17:20|19947.38|19827.38|19940.07|19820.07|19947.54|19827.54|19940.07|19820.07|9
1638764250000|2021-12-06 04:17:30|19939.43|19819.43|19932.69|19812.69|19939.43|19819.43|19932.37|19812.37|10
1638764260000|2021-12-06 04:17:40|19932.56|19812.56|19928.95|19808.95|19932.56|19812.56|19928.7|19808.7|10
1638764270000|2021-12-06 04:17:50|19928.63|19808.63|19927.63|19807.63|19929.4|19809.4|19927.53|19807.53|10
1638764280000|2021-12-06 04:18:00|19927.34|19807.34|19927.39|19807.39|19927.64|19807.64|19926.64|19806.64|9
1638764290000|2021-12-06 04:18:10|19926.1|19806.1|19924.9|19804.9|19926.49|19806.49|19924.73|19804.73|10
1638764300000|2021-12-06 04:18:20|19924.75|19804.75|19924.22|19804.22|19925.37|19805.37|19924.03|19804.03|10
1638764310000|2021-12-06 04:18:30|19923.65|19803.65|19924.8|19804.8|19924.8|19804.8|19923.37|19803.37|10
1638764320000|2021-12-06 04:18:40|19924.96|19804.96|19927.75|19807.75|19927.81|19807.81|19924.96|19804.96|10
1638764330000|2021-12-06 04:18:50|19927.62|19807.62|19923.03|19803.03|19927.62|19807.62|19922.69|19802.69|10
1638764340000|2021-12-06 04:19:00|19922.28|19802.28|19921.06|19801.06|19923.06|19803.06|19921.06|19801.06|10
1638764350000|2021-12-06 04:19:10|19920.14|19800.14|19917.22|19797.22|19920.14|19800.14|19916.15|19796.15|9
1638764360000|2021-12-06 04:19:20|19917.24|19797.24|19920.46|19800.46|19920.46|19800.46|19917.24|19797.24|9
1638764370000|2021-12-06 04:19:30|19917.68|19797.68|19913.55|19793.55|19917.68|19797.68|19913.55|19793.55|9
1638764380000|2021-12-06 04:19:40|19913.25|19793.25|19910.34|19790.34|19913.25|19793.25|19910.12|19790.12|10
1638764390000|2021-12-06 04:19:50|19907.42|19787.42|19905.09|19785.09|19907.42|19787.42|19905.04|19785.04|10
1638764400000|2021-12-06 04:20:00|19905.49|19785.49|19906.36|19786.36|19906.36|19786.36|19905.1|19785.1|10
1638764410000|2021-12-06 04:20:10|19906.71|19786.71|19910.89|19790.89|19910.89|19790.89|19906.18|19786.18|10
1638764420000|2021-12-06 04:20:20|19910.66|19790.66|19913.86|19793.86|19913.86|19793.86|19909.98|19789.98|10
1638764430000|2021-12-06 04:20:30|19913.94|19793.94|19917.79|19797.79|19918.72|19798.72|19913.94|19793.94|10
1638764440000|2021-12-06 04:20:40|19918.11|19798.11|19917.56|19797.56|19918.11|19798.11|19917.14|19797.14|10
1638764450000|2021-12-06 04:20:50|19917.08|19797.08|19915.99|19795.99|19917.9|19797.9|19915.86|19795.86|10
1638764460000|2021-12-06 04:21:00|19915.8|19795.8|19917.41|19797.41|19917.41|19797.41|19914.59|19794.59|10
1638764470000|2021-12-06 04:21:10|19917.43|19797.43|19924.03|19804.03|19924.03|19804.03|19917.43|19797.43|10
1638764480000|2021-12-06 04:21:20|19924.37|19804.37|19931.65|19811.65|19931.65|19811.65|19924.37|19804.37|10
1638764490000|2021-12-06 04:21:30|19933.35|19813.35|19935.66|19815.66|19935.73|19815.73|19933.16|19813.16|10
1638764500000|2021-12-06 04:21:40|19935.19|19815.19|19932.64|19812.64|19935.19|19815.19|19932.64|19812.64|9
1638764510000|2021-12-06 04:21:50|19932.2|19812.2|19933.71|19813.71|19933.71|19813.71|19932.2|19812.2|10
1638764520000|2021-12-06 04:22:00|19933.08|19813.08|19932.77|19812.77|19933.11|19813.11|19931|19811|10
1638764530000|2021-12-06 04:22:10|19933.16|19813.16|19940.63|19820.63|19940.63|19820.63|19933.16|19813.16|9
1638764540000|2021-12-06 04:22:20|19940.81|19820.81|19945.62|19825.62|19945.62|19825.62|19940.81|19820.81|10
1638764550000|2021-12-06 04:22:30|19945.18|19825.18|19946.47|19826.47|19946.84|19826.84|19945.18|19825.18|10
1638764560000|2021-12-06 04:22:40|19946.34|19826.34|19949.45|19829.45|19949.45|19829.45|19946.34|19826.34|10
1638764570000|2021-12-06 04:22:50|19949.33|19829.33|19949.78|19829.78|19949.93|19829.93|19948.89|19828.89|9
1638764580000|2021-12-06 04:23:00|19949.69|19829.69|19951.16|19831.16|19951.73|19831.73|19949.69|19829.69|9
1638764590000|2021-12-06 04:23:10|19951.74|19831.74|19953.2|19833.2|19953.43|19833.43|19951.52|19831.52|10
1638764600000|2021-12-06 04:23:20|19954.29|19834.29|19958.56|19838.56|19958.56|19838.56|19954.29|19834.29|9
1638764610000|2021-12-06 04:23:30|19958.43|19838.43|19960.48|19840.48|19960.48|19840.48|19958.43|19838.43|10
1638764620000|2021-12-06 04:23:40|19960.09|19840.09|19957.81|19837.81|19960.09|19840.09|19957.25|19837.25|9
1638764630000|2021-12-06 04:23:50|19957.26|19837.26|19954.47|19834.47|19957.26|19837.26|19954.47|19834.47|10
1638764640000|2021-12-06 04:24:00|19955.23|19835.23|19954.34|19834.34|19955.49|19835.49|19954.02|19834.02|10
1638764650000|2021-12-06 04:24:10|19953.99|19833.99|19950.85|19830.85|19953.99|19833.99|19950.6|19830.6|10
1638764660000|2021-12-06 04:24:20|19951.25|19831.25|19951.41|19831.41|19951.41|19831.41|19950.23|19830.23|10
1638764670000|2021-12-06 04:24:30|19951.14|19831.14|19953.9|19833.9|19953.9|19833.9|19951.14|19831.14|10
1638764680000|2021-12-06 04:24:40|19954.05|19834.05|19953.67|19833.67|19954.05|19834.05|19952.86|19832.86|10
1638764690000|2021-12-06 04:24:50|19953.73|19833.73|19954.87|19834.87|19955.19|19835.19|19953.7|19833.7|10
1638764700000|2021-12-06 04:25:00|19955.87|19835.87|19954.74|19834.74|19955.87|19835.87|19954.4|19834.4|10
1638764710000|2021-12-06 04:25:10|19954.77|19834.77|19957.78|19837.78|19958.91|19838.91|19954.77|19834.77|10
1638764720000|2021-12-06 04:25:20|19958.4|19838.4|19958.06|19838.06|19959.65|19839.65|19958.06|19838.06|10
1638764730000|2021-12-06 04:25:30|19958.15|19838.15|19957.65|19837.65|19959.01|19839.01|19957.56|19837.56|10
1638764740000|2021-12-06 04:25:40|19958.21|19838.21|19956.64|19836.64|19958.21|19838.21|19956.63|19836.63|10
1638764750000|2021-12-06 04:25:50|19956.6|19836.6|19958.03|19838.03|19958.03|19838.03|19955.98|19835.98|10
1638764760000|2021-12-06 04:26:00|19958.37|19838.37|19958.65|19838.65|19959.77|19839.77|19958.37|19838.37|10
1638764770000|2021-12-06 04:26:10|19958.64|19838.64|19959.2|19839.2|19959.31|19839.31|19958.22|19838.22|10
1638764780000|2021-12-06 04:26:20|19960.31|19840.31|19961.42|19841.42|19961.52|19841.52|19960.31|19840.31|10
1638764790000|2021-12-06 04:26:30|19961.63|19841.63|19963.86|19843.86|19964.29|19844.29|19961.63|19841.63|10
1638764800000|2021-12-06 04:26:40|19963.9|19843.9|19963.9|19843.9|19963.9|19843.9|19962.22|19842.22|10
1638764810000|2021-12-06 04:26:50|19963.34|19843.34|19967.75|19847.75|19967.75|19847.75|19963.34|19843.34|10
1638764820000|2021-12-06 04:27:00|19967.47|19847.47|19970.67|19850.67|19970.87|19850.87|19967.13|19847.13|10
1638764830000|2021-12-06 04:27:10|19972.03|19852.03|19973.16|19853.16|19973.16|19853.16|19971.64|19851.64|10
1638764840000|2021-12-06 04:27:20|19973.13|19853.13|19977.27|19857.27|19977.27|19857.27|19973.08|19853.08|10
1638764850000|2021-12-06 04:27:30|19977.12|19857.12|19974.91|19854.91|19977.12|19857.12|19974.4|19854.4|9
1638764860000|2021-12-06 04:27:40|19974.61|19854.61|19972.08|19852.08|19974.62|19854.62|19971.26|19851.26|10
1638764870000|2021-12-06 04:27:50|19972.96|19852.96|19975.04|19855.04|19975.04|19855.04|19972.27|19852.27|10
1638764880000|2021-12-06 04:28:00|19975.4|19855.4|19976.23|19856.23|19976.24|19856.24|19974.82|19854.82|10
1638764890000|2021-12-06 04:28:10|19975.55|19855.55|19977.6|19857.6|19977.6|19857.6|19974.73|19854.73|10
1638764900000|2021-12-06 04:28:20|19978.41|19858.41|19979.79|19859.79|19979.79|19859.79|19977.92|19857.92|10
1638764910000|2021-12-06 04:28:30|19980.11|19860.11|19985.1|19865.1|19985.1|19865.1|19980.11|19860.11|10
1638764920000|2021-12-06 04:28:40|19984.77|19864.77|19990.28|19870.28|19990.28|19870.28|19984.77|19864.77|10
1638764930000|2021-12-06 04:28:50|19990.23|19870.23|19996.67|19876.67|19996.67|19876.67|19990.23|19870.23|10
1638764940000|2021-12-06 04:29:00|19996.4|19876.4|19994.5|19874.5|19998.32|19878.32|19994.5|19874.5|10
1638764950000|2021-12-06 04:29:10|19992.18|19872.18|19991.53|19871.53|19993.16|19873.16|19991.48|19871.48|10
1638764960000|2021-12-06 04:29:20|19990.6|19870.6|19986.17|19866.17|19990.6|19870.6|19986.17|19866.17|10
1638764970000|2021-12-06 04:29:30|19986.15|19866.15|19982.61|19862.61|19986.15|19866.15|19982.08|19862.08|9
1638764980000|2021-12-06 04:29:40|19981.76|19861.76|19987.07|19867.07|19987.07|19867.07|19980.99|19860.99|9
1638764990000|2021-12-06 04:29:50|19987.6|19867.6|19988.46|19868.46|19988.69|19868.69|19987.6|19867.6|10
1638765000000|2021-12-06 04:30:00|19988.58|19868.58|19992.68|19872.68|19992.68|19872.68|19988.37|19868.37|10
1638765010000|2021-12-06 04:30:10|19993.32|19873.32|19997.6|19877.6|19997.6|19877.6|19993.05|19873.05|10
1638765020000|2021-12-06 04:30:20|19997.78|19877.78|20010.18|19890.18|20010.18|19890.18|19997.78|19877.78|10
1638765030000|2021-12-06 04:30:30|20013.89|19893.89|20023.89|19903.89|20023.89|19903.89|20013.89|19893.89|10
1638765040000|2021-12-06 04:30:40|20023.7|19903.7|20032.03|19912.03|20032.03|19912.03|20023.7|19903.7|10
1638765050000|2021-12-06 04:30:50|20032.94|19912.94|20040.77|19920.77|20040.77|19920.77|20032.94|19912.94|10
1638765060000|2021-12-06 04:31:00|20040.67|19920.67|20036.59|19916.59|20042.68|19922.68|20036.59|19916.59|10
1638765070000|2021-12-06 04:31:10|20034.7|19914.7|20036.29|19916.29|20036.29|19916.29|20033.78|19913.78|10
1638765080000|2021-12-06 04:31:20|20036.13|19916.13|20036.94|19916.94|20038.79|19918.79|20036.13|19916.13|10
1638765090000|2021-12-06 04:31:30|20037.67|19917.67|20030.53|19910.53|20037.74|19917.74|20030.53|19910.53|10
1638765100000|2021-12-06 04:31:40|20030.39|19910.39|20026.61|19906.61|20030.39|19910.39|20026.61|19906.61|10
1638765110000|2021-12-06 04:31:50|20026.5|19906.5|20023.37|19903.37|20027.03|19907.03|20023.37|19903.37|10
1638765120000|2021-12-06 04:32:00|20022.03|19902.03|20019.58|19899.58|20022.23|19902.23|20019.58|19899.58|10
1638765130000|2021-12-06 04:32:10|20019.67|19899.67|20017.29|19897.29|20019.67|19899.67|20016.12|19896.12|10
1638765140000|2021-12-06 04:32:20|20016.49|19896.49|20013.21|19893.21|20016.49|19896.49|20013.21|19893.21|10
1638765150000|2021-12-06 04:32:30|20009.79|19889.79|20007.09|19887.09|20011.18|19891.18|20007.09|19887.09|10
1638765160000|2021-12-06 04:32:40|20007.18|19887.18|20011.5|19891.5|20011.5|19891.5|20007.18|19887.18|10
1638765170000|2021-12-06 04:32:50|20012.02|19892.02|20012.87|19892.87|20013|19893|20011.94|19891.94|10
1638765180000|2021-12-06 04:33:00|20013.77|19893.77|20017.91|19897.91|20017.91|19897.91|20013.77|19893.77|10
1638765190000|2021-12-06 04:33:10|20017.57|19897.57|20019.08|19899.08|20019.08|19899.08|20017.57|19897.57|10
1638765200000|2021-12-06 04:33:20|20019.3|19899.3|20023.3|19903.3|20023.3|19903.3|20019.3|19899.3|10
1638765210000|2021-12-06 04:33:30|20023.43|19903.43|20021.21|19901.21|20023.43|19903.43|20021.21|19901.21|10
1638765220000|2021-12-06 04:33:40|20021.27|19901.27|20014.95|19894.95|20021.27|19901.27|20014.95|19894.95|10
1638765230000|2021-12-06 04:33:50|20014.19|19894.19|20010.72|19890.72|20014.19|19894.19|20010.72|19890.72|10
1638765240000|2021-12-06 04:34:00|20010.21|19890.21|20008.09|19888.09|20010.21|19890.21|20008.09|19888.09|10
1638765250000|2021-12-06 04:34:10|20007.82|19887.82|20008.29|19888.29|20008.29|19888.29|20005.61|19885.61|10
1638765260000|2021-12-06 04:34:20|20009.01|19889.01|20008.86|19888.86|20009.01|19889.01|20007.27|19887.27|10
1638765270000|2021-12-06 04:34:30|20008.4|19888.4|20006.13|19886.13|20008.54|19888.54|20005.71|19885.71|9
1638765280000|2021-12-06 04:34:40|20006.35|19886.35|20004.68|19884.68|20006.78|19886.78|20004.68|19884.68|10
1638765290000|2021-12-06 04:34:50|20004.38|19884.38|20005.21|19885.21|20005.52|19885.52|20004.38|19884.38|10
1638765300000|2021-12-06 04:35:00|20005.75|19885.75|20006.15|19886.15|20006.43|19886.43|20005.39|19885.39|10
1638765310000|2021-12-06 04:35:10|20006.02|19886.02|20002.35|19882.35|20006.02|19886.02|20002.03|19882.03|10
1638765320000|2021-12-06 04:35:20|20001.99|19881.99|20002.62|19882.62|20003.19|19883.19|20001.01|19881.01|10
1638765330000|2021-12-06 04:35:30|20002.53|19882.53|20004.91|19884.91|20005.87|19885.87|20002.47|19882.47|10
1638765340000|2021-12-06 04:35:40|20003.82|19883.82|19999.75|19879.75|20003.82|19883.82|19999.75|19879.75|10
1638765350000|2021-12-06 04:35:50|19998.81|19878.81|19994.41|19874.41|19998.81|19878.81|19994.41|19874.41|10
1638765360000|2021-12-06 04:36:00|19993.96|19873.96|19994.3|19874.3|19994.3|19874.3|19993.74|19873.74|10
1638765370000|2021-12-06 04:36:10|19994.45|19874.45|19993.43|19873.43|19995.36|19875.36|19993.43|19873.43|10
1638765380000|2021-12-06 04:36:20|19993.82|19873.82|19993.11|19873.11|19993.82|19873.82|19993.11|19873.11|10
1638765390000|2021-12-06 04:36:30|19993.59|19873.59|19993.4|19873.4|19994.31|19874.31|19992.03|19872.03|9
1638765400000|2021-12-06 04:36:40|19993.35|19873.35|19991.93|19871.93|19993.77|19873.77|19991.93|19871.93|9
1638765410000|2021-12-06 04:36:50|19991.45|19871.45|19990.55|19870.55|19991.45|19871.45|19989.9|19869.9|9
1638765420000|2021-12-06 04:37:00|19990.68|19870.68|19988.22|19868.22|19990.92|19870.92|19988.22|19868.22|10
1638765430000|2021-12-06 04:37:10|19987.77|19867.77|19986.47|19866.47|19987.77|19867.77|19986.36|19866.36|10
1638765440000|2021-12-06 04:37:20|19986.33|19866.33|19989.21|19869.21|19989.21|19869.21|19985.72|19865.72|10
1638765450000|2021-12-06 04:37:30|19989.2|19869.2|19988.84|19868.84|19989.74|19869.74|19988.84|19868.84|10
1638765460000|2021-12-06 04:37:40|19989.1|19869.1|19986.78|19866.78|19989.26|19869.26|19986.78|19866.78|10
1638765470000|2021-12-06 04:37:50|19986.99|19866.99|19988.82|19868.82|19988.82|19868.82|19986.99|19866.99|10
1638765480000|2021-12-06 04:38:00|19989.26|19869.26|19989.49|19869.49|19989.49|19869.49|19988.06|19868.06|10
1638765490000|2021-12-06 04:38:10|19989.63|19869.63|19989.82|19869.82|19990.5|19870.5|19989.63|19869.63|10
1638765500000|2021-12-06 04:38:20|19989.48|19869.48|19989.9|19869.9|19989.9|19869.9|19989.06|19869.06|9
1638765510000|2021-12-06 04:38:30|19989.77|19869.77|19990.62|19870.62|19990.62|19870.62|19988.58|19868.58|10
1638765520000|2021-12-06 04:38:40|19990.48|19870.48|19989.25|19869.25|19990.48|19870.48|19989.25|19869.25|10
1638765530000|2021-12-06 04:38:50|19988.9|19868.9|19987.36|19867.36|19988.9|19868.9|19985.83|19865.83|10
1638765540000|2021-12-06 04:39:00|19987.37|19867.37|19988.05|19868.05|19988.05|19868.05|19986.62|19866.62|10
1638765550000|2021-12-06 04:39:10|19988.5|19868.5|19989.89|19869.89|19989.98|19869.98|19988.47|19868.47|9
1638765560000|2021-12-06 04:39:20|19989.88|19869.88|19992.2|19872.2|19992.2|19872.2|19989.88|19869.88|10
1638765570000|2021-12-06 04:39:30|19992.03|19872.03|20000.12|19880.12|20000.12|19880.12|19991.77|19871.77|10
1638765580000|2021-12-06 04:39:40|20001.31|19881.31|20006.06|19886.06|20006.36|19886.36|20001.31|19881.31|10
1638765590000|2021-12-06 04:39:50|20005.66|19885.66|20007.07|19887.07|20007.87|19887.87|20005.66|19885.66|10
1638765600000|2021-12-06 04:40:00|20006.45|19886.45|20007.34|19887.34|20007.34|19887.34|20005.87|19885.87|10
1638765610000|2021-12-06 04:40:10|20007.42|19887.42|20006.28|19886.28|20007.76|19887.76|20006.28|19886.28|10
1638765620000|2021-12-06 04:40:20|20006.09|19886.09|20004.84|19884.84|20006.09|19886.09|20004.84|19884.84|9
1638765630000|2021-12-06 04:40:30|20004.86|19884.86|20007.72|19887.72|20007.72|19887.72|20004.86|19884.86|10
1638765640000|2021-12-06 04:40:40|20007.49|19887.49|20010.37|19890.37|20010.37|19890.37|20007.49|19887.49|10
1638765650000|2021-12-06 04:40:50|20009.98|19889.98|20012.24|19892.24|20012.24|19892.24|20008.91|19888.91|10
1638765660000|2021-12-06 04:41:00|20012.08|19892.08|20015.09|19895.09|20015.09|19895.09|20012.08|19892.08|10
1638765670000|2021-12-06 04:41:10|20015.34|19895.34|20010.87|19890.87|20015.34|19895.34|20010.87|19890.87|10
1638765680000|2021-12-06 04:41:20|20010.04|19890.04|20006.1|19886.1|20010.04|19890.04|20006.08|19886.08|10
1638765690000|2021-12-06 04:41:30|20006.16|19886.16|20002.72|19882.72|20006.16|19886.16|20002.37|19882.37|10
1638765700000|2021-12-06 04:41:40|20001.37|19881.37|19999.22|19879.22|20001.72|19881.72|19999.22|19879.22|10
1638765710000|2021-12-06 04:41:50|19999.15|19879.15|19998.11|19878.11|19999.15|19879.15|19997.2|19877.2|10
1638765720000|2021-12-06 04:42:00|19997.73|19877.73|19995.08|19875.08|19998.75|19878.75|19995.08|19875.08|10
1638765730000|2021-12-06 04:42:10|19994.61|19874.61|19994.21|19874.21|19994.61|19874.61|19993.92|19873.92|10
1638765740000|2021-12-06 04:42:20|19994.82|19874.82|19996.49|19876.49|19996.75|19876.75|19994.82|19874.82|9
1638765750000|2021-12-06 04:42:30|19996.57|19876.57|19994.6|19874.6|19996.78|19876.78|19994.6|19874.6|9
1638765760000|2021-12-06 04:42:40|19994.57|19874.57|19994.42|19874.42|19994.63|19874.63|19993.99|19873.99|9
1638765770000|2021-12-06 04:42:50|19994.51|19874.51|19991.64|19871.64|19994.64|19874.64|19991.64|19871.64|10
1638765780000|2021-12-06 04:43:00|19991.63|19871.63|19983.02|19863.02|19991.63|19871.63|19983.02|19863.02|10
1638765790000|2021-12-06 04:43:10|19982.84|19862.84|19981.44|19861.44|19982.84|19862.84|19981.44|19861.44|9
1638765800000|2021-12-06 04:43:20|19981.19|19861.19|19982.3|19862.3|19982.3|19862.3|19980.96|19860.96|9
1638765810000|2021-12-06 04:43:30|19981.87|19861.87|19976.6|19856.6|19981.87|19861.87|19976.6|19856.6|9
1638765820000|2021-12-06 04:43:40|19975.78|19855.78|19975.2|19855.2|19975.98|19855.98|19975.06|19855.06|9
1638765830000|2021-12-06 04:43:50|19975.44|19855.44|19973.26|19853.26|19975.89|19855.89|19973.26|19853.26|10
1638765840000|2021-12-06 04:44:00|19972.93|19852.93|19973.32|19853.32|19974.33|19854.33|19972.61|19852.61|10
1638765850000|2021-12-06 04:44:10|19973.35|19853.35|19973.03|19853.03|19973.47|19853.47|19971.95|19851.95|10
1638765860000|2021-12-06 04:44:20|19973.27|19853.27|19973.04|19853.04|19973.67|19853.67|19972.2|19852.2|9
1638765870000|2021-12-06 04:44:30|19972.16|19852.16|19972.45|19852.45|19973.06|19853.06|19972.15|19852.15|10
1638765880000|2021-12-06 04:44:40|19972.72|19852.72|19972.95|19852.95|19973.1|19853.1|19972.66|19852.66|9
1638765890000|2021-12-06 04:44:50|19972.69|19852.69|19973.23|19853.23|19973.23|19853.23|19972.56|19852.56|8
1638765900000|2021-12-06 04:45:00|19974.55|19854.55|19976.85|19856.85|19977.01|19857.01|19974.55|19854.55|10
1638765910000|2021-12-06 04:45:10|19978.09|19858.09|19978.97|19858.97|19979.04|19859.04|19977.12|19857.12|10
1638765920000|2021-12-06 04:45:20|19979.21|19859.21|19982.72|19862.72|19982.72|19862.72|19979.17|19859.17|10
1638765930000|2021-12-06 04:45:30|19982.87|19862.87|19986.22|19866.22|19986.22|19866.22|19982.87|19862.87|10
1638765940000|2021-12-06 04:45:40|19986.65|19866.65|19985.62|19865.62|19986.81|19866.81|19984.68|19864.68|10
1638765950000|2021-12-06 04:45:50|19985.44|19865.44|19982.92|19862.92|19985.71|19865.71|19982.92|19862.92|10
1638765960000|2021-12-06 04:46:00|19983.08|19863.08|19979.05|19859.05|19983.08|19863.08|19979.03|19859.03|10
1638765970000|2021-12-06 04:46:10|19980.08|19860.08|19979.06|19859.06|19980.08|19860.08|19979.06|19859.06|10
1638765980000|2021-12-06 04:46:20|19979.5|19859.5|19979.46|19859.46|19980.43|19860.43|19979.46|19859.46|10
1638765990000|2021-12-06 04:46:30|19979.19|19859.19|19978.41|19858.41|19979.27|19859.27|19978.41|19858.41|8
1638766000000|2021-12-06 04:46:40|19978.26|19858.26|19979.12|19859.12|19979.33|19859.33|19978.24|19858.24|9
1638766010000|2021-12-06 04:46:50|19978.94|19858.94|19980.82|19860.82|19980.82|19860.82|19978.94|19858.94|10
1638766020000|2021-12-06 04:47:00|19980.42|19860.42|19980.73|19860.73|19981.58|19861.58|19980.42|19860.42|10
1638766030000|2021-12-06 04:47:10|19980.52|19860.52|19982.26|19862.26|19982.26|19862.26|19980.52|19860.52|9
1638766040000|2021-12-06 04:47:20|19982.52|19862.52|19984.85|19864.85|19984.85|19864.85|19982.25|19862.25|10
1638766050000|2021-12-06 04:47:30|19984.52|19864.52|19986.74|19866.74|19987.1|19867.1|19984.52|19864.52|10
1638766060000|2021-12-06 04:47:40|19986.61|19866.61|19985.01|19865.01|19986.67|19866.67|19984.75|19864.75|10
1638766070000|2021-12-06 04:47:50|19985.61|19865.61|19985.94|19865.94|19986.22|19866.22|19985.4|19865.4|9
1638766080000|2021-12-06 04:48:00|19985.98|19865.98|19988.94|19868.94|19989.15|19869.15|19985.69|19865.69|10
1638766090000|2021-12-06 04:48:10|19988.6|19868.6|19990.94|19870.94|19990.94|19870.94|19988.42|19868.42|9
1638766100000|2021-12-06 04:48:20|19989.82|19869.82|19985.09|19865.09|19989.82|19869.82|19985.09|19865.09|10
1638766110000|2021-12-06 04:48:30|19984.28|19864.28|19979.63|19859.63|19984.28|19864.28|19979.63|19859.63|10
1638766120000|2021-12-06 04:48:40|19979.27|19859.27|19971.76|19851.76|19979.27|19859.27|19971.76|19851.76|10
1638766130000|2021-12-06 04:48:50|19970.61|19850.61|19966.48|19846.48|19970.61|19850.61|19966.48|19846.48|9
1638766140000|2021-12-06 04:49:00|19966.53|19846.53|19965.11|19845.11|19966.58|19846.58|19964.8|19844.8|10
1638766150000|2021-12-06 04:49:10|19965.39|19845.39|19967.74|19847.74|19967.74|19847.74|19965.39|19845.39|10
1638766160000|2021-12-06 04:49:20|19967.27|19847.27|19967.35|19847.35|19968.03|19848.03|19966.83|19846.83|10
1638766170000|2021-12-06 04:49:30|19967.89|19847.89|19969.86|19849.86|19969.86|19849.86|19967.77|19847.77|10
1638766180000|2021-12-06 04:49:40|19969.54|19849.54|19970.92|19850.92|19971.04|19851.04|19969.47|19849.47|10
1638766190000|2021-12-06 04:49:50|19971.45|19851.45|19972.98|19852.98|19973.06|19853.06|19971.45|19851.45|8
1638766200000|2021-12-06 04:50:00|19972.91|19852.91|19972.93|19852.93|19973.43|19853.43|19972.46|19852.46|10
1638766210000|2021-12-06 04:50:10|19972.98|19852.98|19979.09|19859.09|19979.35|19859.35|19972.98|19852.98|10
1638766220000|2021-12-06 04:50:20|19978.95|19858.95|19978.4|19858.4|19979.51|19859.51|19978.02|19858.02|10
1638766230000|2021-12-06 04:50:30|19978.33|19858.33|19976.88|19856.88|19978.53|19858.53|19975.98|19855.98|10
1638766240000|2021-12-06 04:50:40|19976.13|19856.13|19974.61|19854.61|19976.5|19856.5|19974.61|19854.61|10
1638766250000|2021-12-06 04:50:50|19974.4|19854.4|19973.57|19853.57|19974.96|19854.96|19973.11|19853.11|10
1638766260000|2021-12-06 04:51:00|19973.66|19853.66|19971.7|19851.7|19973.66|19853.66|19971.7|19851.7|10
1638766270000|2021-12-06 04:51:10|19972.2|19852.2|19978.29|19858.29|19978.29|19858.29|19972.1|19852.1|10
1638766280000|2021-12-06 04:51:20|19977.88|19857.88|19974.53|19854.53|19978.05|19858.05|19974.53|19854.53|10
1638766290000|2021-12-06 04:51:30|19973.87|19853.87|19969.26|19849.26|19973.87|19853.87|19969.26|19849.26|10
1638766300000|2021-12-06 04:51:40|19967.87|19847.87|19966.69|19846.69|19967.87|19847.87|19965.25|19845.25|10
1638766310000|2021-12-06 04:51:50|19966.84|19846.84|19967.68|19847.68|19968.39|19848.39|19966.84|19846.84|10
1638766320000|2021-12-06 04:52:00|19967.17|19847.17|19962.73|19842.73|19967.17|19847.17|19961.46|19841.46|10
1638766330000|2021-12-06 04:52:10|19961.75|19841.75|19956.01|19836.01|19961.75|19841.75|19955.71|19835.71|9
1638766340000|2021-12-06 04:52:20|19956.24|19836.24|19956.25|19836.25|19957.03|19837.03|19956.24|19836.24|10
1638766350000|2021-12-06 04:52:30|19955|19835|19954.05|19834.05|19955.07|19835.07|19954.05|19834.05|10
1638766360000|2021-12-06 04:52:40|19954.33|19834.33|19953.12|19833.12|19954.72|19834.72|19953.12|19833.12|10
1638766370000|2021-12-06 04:52:50|19953.94|19833.94|19953.07|19833.07|19953.94|19833.94|19952.28|19832.28|10
1638766380000|2021-12-06 04:53:00|19953.29|19833.29|19954.12|19834.12|19954.87|19834.87|19953.27|19833.27|10
1638766390000|2021-12-06 04:53:10|19953.21|19833.21|19949.69|19829.69|19953.21|19833.21|19949.69|19829.69|9
1638766400000|2021-12-06 04:53:20|19949.37|19829.37|19941.65|19821.65|19949.37|19829.37|19941.65|19821.65|10
1638766410000|2021-12-06 04:53:30|19941.43|19821.43|19935.69|19815.69|19941.43|19821.43|19935.69|19815.69|10
1638766420000|2021-12-06 04:53:40|19935.2|19815.2|19927|19807|19935.2|19815.2|19927|19807|10
1638766430000|2021-12-06 04:53:50|19926.99|19806.99|19918.61|19798.61|19926.99|19806.99|19918.61|19798.61|10
1638766440000|2021-12-06 04:54:00|19918.16|19798.16|19917.36|19797.36|19918.16|19798.16|19913.82|19793.82|10
1638766450000|2021-12-06 04:54:10|19915.29|19795.29|19917.51|19797.51|19917.53|19797.53|19915.29|19795.29|10
1638766460000|2021-12-06 04:54:20|19917.27|19797.27|19913.67|19793.67|19917.65|19797.65|19913.67|19793.67|9
1638766470000|2021-12-06 04:54:30|19911.24|19791.24|19909.17|19789.17|19911.24|19791.24|19908.8|19788.8|10
1638766480000|2021-12-06 04:54:40|19909.14|19789.14|19907.18|19787.18|19909.42|19789.42|19907.06|19787.06|9
1638766490000|2021-12-06 04:54:50|19907.6|19787.6|19906.6|19786.6|19907.78|19787.78|19906.55|19786.55|9
1638766500000|2021-12-06 04:55:00|19906.43|19786.43|19905.78|19785.78|19906.43|19786.43|19905.09|19785.09|10
1638766510000|2021-12-06 04:55:10|19905.6|19785.6|19905.36|19785.36|19907.4|19787.4|19905.09|19785.09|10
1638766520000|2021-12-06 04:55:20|19906.03|19786.03|19905.84|19785.84|19906.82|19786.82|19905.76|19785.76|9
1638766530000|2021-12-06 04:55:30|19905.89|19785.89|19907.65|19787.65|19907.65|19787.65|19905.75|19785.75|9
1638766540000|2021-12-06 04:55:40|19907.86|19787.86|19907.43|19787.43|19908.31|19788.31|19907.28|19787.28|10
1638766550000|2021-12-06 04:55:50|19907.81|19787.81|19907.35|19787.35|19908.04|19788.04|19906.46|19786.46|10
1638766560000|2021-12-06 04:56:00|19906.98|19786.98|19907.02|19787.02|19907.57|19787.57|19906.67|19786.67|9
1638766570000|2021-12-06 04:56:10|19907.73|19787.73|19911.68|19791.68|19911.86|19791.86|19907.53|19787.53|10
1638766580000|2021-12-06 04:56:20|19911.76|19791.76|19914.59|19794.59|19914.59|19794.59|19911.54|19791.54|10
1638766590000|2021-12-06 04:56:30|19914.73|19794.73|19916.17|19796.17|19916.17|19796.17|19914.24|19794.24|10
1638766600000|2021-12-06 04:56:40|19916.18|19796.18|19917.39|19797.39|19917.39|19797.39|19916.18|19796.18|10
1638766610000|2021-12-06 04:56:50|19917.86|19797.86|19918.33|19798.33|19918.33|19798.33|19916.41|19796.41|10
1638766620000|2021-12-06 04:57:00|19918.2|19798.2|19917.96|19797.96|19918.24|19798.24|19917.72|19797.72|9
1638766630000|2021-12-06 04:57:10|19918.6|19798.6|19919.7|19799.7|19919.7|19799.7|19918.28|19798.28|9
1638766640000|2021-12-06 04:57:20|19918.93|19798.93|19918.99|19798.99|19919.33|19799.33|19918.67|19798.67|10
1638766650000|2021-12-06 04:57:30|19919.1|19799.1|19921.1|19801.1|19921.1|19801.1|19918.63|19798.63|9
1638766660000|2021-12-06 04:57:40|19920.75|19800.75|19922.9|19802.9|19922.9|19802.9|19920.75|19800.75|10
1638766670000|2021-12-06 04:57:50|19923.35|19803.35|19921.91|19801.91|19923.35|19803.35|19921.64|19801.64|9
1638766680000|2021-12-06 04:58:00|19921.15|19801.15|19921.94|19801.94|19921.94|19801.94|19920.88|19800.88|10
1638766690000|2021-12-06 04:58:10|19920.54|19800.54|19916.74|19796.74|19920.99|19800.99|19916.74|19796.74|10
1638766700000|2021-12-06 04:58:20|19915.77|19795.77|19906.46|19786.46|19915.77|19795.77|19906.46|19786.46|10
1638766710000|2021-12-06 04:58:30|19905.2|19785.2|19901|19781|19905.2|19785.2|19901|19781|10
1638766720000|2021-12-06 04:58:40|19902.32|19782.32|19901.53|19781.53|19902.54|19782.54|19900.88|19780.88|10
1638766730000|2021-12-06 04:58:50|19902.21|19782.21|19903.93|19783.93|19903.93|19783.93|19901.35|19781.35|10
1638766740000|2021-12-06 04:59:00|19903.92|19783.92|19904.05|19784.05|19904.58|19784.58|19902.24|19782.24|10
1638766750000|2021-12-06 04:59:10|19902.86|19782.86|19901.44|19781.44|19903.9|19783.9|19901.26|19781.26|10
1638766760000|2021-12-06 04:59:20|19901.31|19781.31|19901.07|19781.07|19901.34|19781.34|19898.96|19778.96|10
1638766770000|2021-12-06 04:59:30|19900.94|19780.94|19899.58|19779.58|19901.36|19781.36|19899.58|19779.58|10
1638766780000|2021-12-06 04:59:40|19899.23|19779.23|19899.7|19779.7|19899.77|19779.77|19898.99|19778.99|10
1638766790000|2021-12-06 04:59:50|19899.83|19779.83|19898.97|19778.97|19900.95|19780.95|19898.44|19778.44|10
1638766800000|2021-12-06 05:00:00|19899.41|19779.41|19898.09|19778.09|19899.97|19779.97|19898.09|19778.09|10
1638766810000|2021-12-06 05:00:10|19898.77|19778.77|19904.54|19784.54|19904.54|19784.54|19898.77|19778.77|10
1638766820000|2021-12-06 05:00:20|19905.47|19785.47|19905.64|19785.64|19906.99|19786.99|19905.47|19785.47|10
1638766830000|2021-12-06 05:00:30|19905.57|19785.57|19907.87|19787.87|19908.19|19788.19|19904.54|19784.54|10
1638766840000|2021-12-06 05:00:40|19908.29|19788.29|19912.55|19792.55|19912.55|19792.55|19908.29|19788.29|10
1638766850000|2021-12-06 05:00:50|19912.18|19792.18|19914.45|19794.45|19914.52|19794.52|19912.18|19792.18|10
1638766860000|2021-12-06 05:01:00|19914.66|19794.66|19915.18|19795.18|19915.18|19795.18|19914.18|19794.18|9
1638766870000|2021-12-06 05:01:10|19914.81|19794.81|19917.1|19797.1|19917.1|19797.1|19914.81|19794.81|10
1638766880000|2021-12-06 05:01:20|19918.27|19798.27|19924.4|19804.4|19925.4|19805.4|19918.27|19798.27|10
1638766890000|2021-12-06 05:01:30|19920.8|19800.8|19924.25|19804.25|19924.25|19804.25|19920.13|19800.13|10
1638766900000|2021-12-06 05:01:40|19924.63|19804.63|19923.27|19803.27|19925.03|19805.03|19923.27|19803.27|10
1638766910000|2021-12-06 05:01:50|19923.22|19803.22|19921.41|19801.41|19923.22|19803.22|19920.96|19800.96|10
1638766920000|2021-12-06 05:02:00|19920.78|19800.78|19920.96|19800.96|19921.64|19801.64|19920.78|19800.78|9
1638766930000|2021-12-06 05:02:10|19919.94|19799.94|19920.85|19800.85|19921.38|19801.38|19919.94|19799.94|9
1638766940000|2021-12-06 05:02:20|19920.72|19800.72|19922.5|19802.5|19922.63|19802.63|19920.72|19800.72|10
1638766950000|2021-12-06 05:02:30|19922.23|19802.23|19924.08|19804.08|19924.08|19804.08|19922.23|19802.23|10
1638766960000|2021-12-06 05:02:40|19924.28|19804.28|19927.36|19807.36|19927.36|19807.36|19924.28|19804.28|9
1638766970000|2021-12-06 05:02:50|19927.8|19807.8|19928.88|19808.88|19928.88|19808.88|19927.74|19807.74|10
1638766980000|2021-12-06 05:03:00|19928.52|19808.52|19929.18|19809.18|19929.18|19809.18|19928.08|19808.08|10
1638766990000|2021-12-06 05:03:10|19929.24|19809.24|19929.25|19809.25|19929.93|19809.93|19927.77|19807.77|10
1638767000000|2021-12-06 05:03:20|19928.89|19808.89|19930.42|19810.42|19930.48|19810.48|19928.89|19808.89|10
1638767010000|2021-12-06 05:03:30|19930.97|19810.97|19930.17|19810.17|19931.81|19811.81|19930.17|19810.17|10
1638767020000|2021-12-06 05:03:40|19930.48|19810.48|19929.99|19809.99|19930.85|19810.85|19929.67|19809.67|10
1638767030000|2021-12-06 05:03:50|19931.25|19811.25|19931.72|19811.72|19932.21|19812.21|19931.25|19811.25|10
1638767040000|2021-12-06 05:04:00|19931.83|19811.83|19932.21|19812.21|19932.37|19812.37|19931.56|19811.56|10
1638767050000|2021-12-06 05:04:10|19932.1|19812.1|19937.34|19817.34|19937.34|19817.34|19931.73|19811.73|10
1638767060000|2021-12-06 05:04:20|19937.56|19817.56|19935.9|19815.9|19937.56|19817.56|19935.75|19815.75|10
1638767070000|2021-12-06 05:04:30|19936.69|19816.69|19941.25|19821.25|19943.08|19823.08|19936.69|19816.69|10
1638767080000|2021-12-06 05:04:40|19938.51|19818.51|19934.45|19814.45|19938.62|19818.62|19934.36|19814.36|9
1638767090000|2021-12-06 05:04:50|19933.87|19813.87|19925.28|19805.28|19933.87|19813.87|19925.28|19805.28|10
1638767100000|2021-12-06 05:05:00|19923.55|19803.55|19919.71|19799.71|19924.18|19804.18|19919.7|19799.7|9
1638767110000|2021-12-06 05:05:10|19919.84|19799.84|19914.43|19794.43|19919.84|19799.84|19914.43|19794.43|10
1638767120000|2021-12-06 05:05:20|19913.04|19793.04|19904.3|19784.3|19913.04|19793.04|19904.04|19784.04|9
1638767130000|2021-12-06 05:05:30|19901.97|19781.97|19900.59|19780.59|19902.6|19782.6|19900.59|19780.59|10
1638767140000|2021-12-06 05:05:40|19899.76|19779.76|19894.84|19774.84|19899.76|19779.76|19894.6|19774.6|10
1638767150000|2021-12-06 05:05:50|19894.76|19774.76|19897.04|19777.04|19897.04|19777.04|19894.74|19774.74|10
1638767160000|2021-12-06 05:06:00|19897.13|19777.13|19898.05|19778.05|19898.05|19778.05|19897.11|19777.11|10
1638767170000|2021-12-06 05:06:10|19898.59|19778.59|19895.78|19775.78|19899.56|19779.56|19895.78|19775.78|10
1638767180000|2021-12-06 05:06:20|19894.74|19774.74|19890.49|19770.49|19894.74|19774.74|19890.48|19770.48|10
1638767190000|2021-12-06 05:06:30|19890.48|19770.48|19886.87|19766.87|19890.48|19770.48|19886.87|19766.87|10
1638767200000|2021-12-06 05:06:40|19885.57|19765.57|19883.57|19763.57|19885.57|19765.57|19883.16|19763.16|10
1638767210000|2021-12-06 05:06:50|19882.43|19762.43|19881.88|19761.88|19883.05|19763.05|19881.62|19761.62|10
1638767220000|2021-12-06 05:07:00|19882.16|19762.16|19877.17|19757.17|19882.19|19762.19|19877.07|19757.07|10
1638767230000|2021-12-06 05:07:10|19877.01|19757.01|19876.48|19756.48|19877.09|19757.09|19876.18|19756.18|9
1638767240000|2021-12-06 05:07:20|19876.37|19756.37|19875.98|19755.98|19877.31|19757.31|19875.98|19755.98|10
1638767250000|2021-12-06 05:07:30|19875.84|19755.84|19870.14|19750.14|19875.84|19755.84|19869.64|19749.64|10
1638767260000|2021-12-06 05:07:40|19869.45|19749.45|19868.35|19748.35|19869.45|19749.45|19868.35|19748.35|9
1638767270000|2021-12-06 05:07:50|19868.13|19748.13|19866.6|19746.6|19868.36|19748.36|19866.28|19746.28|10
1638767280000|2021-12-06 05:08:00|19867|19747|19866.16|19746.16|19867.44|19747.44|19866.15|19746.15|9
1638767290000|2021-12-06 05:08:10|19865.44|19745.44|19864.01|19744.01|19865.44|19745.44|19864.01|19744.01|10
1638767300000|2021-12-06 05:08:20|19863.42|19743.42|19861.14|19741.14|19863.42|19743.42|19860.94|19740.94|10
1638767310000|2021-12-06 05:08:30|19860.43|19740.43|19852.75|19732.75|19860.43|19740.43|19852.75|19732.75|10
1638767320000|2021-12-06 05:08:40|19852.47|19732.47|19851.23|19731.23|19852.47|19732.47|19851.21|19731.21|10
1638767330000|2021-12-06 05:08:50|19851.39|19731.39|19850.39|19730.39|19851.39|19731.39|19849.99|19729.99|10
1638767340000|2021-12-06 05:09:00|19849.81|19729.81|19849.25|19729.25|19850.09|19730.09|19849.25|19729.25|10
1638767350000|2021-12-06 05:09:10|19849.32|19729.32|19850.65|19730.65|19850.65|19730.65|19849.2|19729.2|9
1638767360000|2021-12-06 05:09:20|19850.84|19730.84|19854.37|19734.37|19854.37|19734.37|19850.84|19730.84|9
1638767370000|2021-12-06 05:09:30|19854.49|19734.49|19855.5|19735.5|19856.14|19736.14|19854.49|19734.49|10
1638767380000|2021-12-06 05:09:40|19855.2|19735.2|19856.33|19736.33|19856.82|19736.82|19855.1|19735.1|10
1638767390000|2021-12-06 05:09:50|19856.1|19736.1|19856.91|19736.91|19856.91|19736.91|19856.06|19736.06|9
1638767400000|2021-12-06 05:10:00|19856.87|19736.87|19856.84|19736.84|19858.39|19738.39|19856.52|19736.52|10
1638767410000|2021-12-06 05:10:10|19856.7|19736.7|19858.51|19738.51|19858.51|19738.51|19856.49|19736.49|10
1638767420000|2021-12-06 05:10:20|19858.98|19738.98|19858.94|19738.94|19859.52|19739.52|19858.81|19738.81|9
1638767430000|2021-12-06 05:10:30|19859.05|19739.05|19860.78|19740.78|19860.78|19740.78|19859.05|19739.05|10
1638767440000|2021-12-06 05:10:40|19861.18|19741.18|19864.79|19744.79|19864.79|19744.79|19861.18|19741.18|9
1638767450000|2021-12-06 05:10:50|19864.57|19744.57|19866.55|19746.55|19866.71|19746.71|19864.57|19744.57|10
1638767460000|2021-12-06 05:11:00|19866.62|19746.62|19865.8|19745.8|19866.92|19746.92|19865.72|19745.72|10
1638767470000|2021-12-06 05:11:10|19866.84|19746.84|19867.22|19747.22|19867.22|19747.22|19866.42|19746.42|8
1638767480000|2021-12-06 05:11:20|19867.91|19747.91|19871.64|19751.64|19871.64|19751.64|19867.87|19747.87|8
1638767490000|2021-12-06 05:11:30|19871.81|19751.81|19875.45|19755.45|19875.51|19755.51|19871.81|19751.81|10
1638767500000|2021-12-06 05:11:40|19876.42|19756.42|19880.88|19760.88|19880.88|19760.88|19876.14|19756.14|10
1638767510000|2021-12-06 05:11:50|19880.97|19760.97|19887.77|19767.77|19887.77|19767.77|19880.97|19760.97|10
1638767520000|2021-12-06 05:12:00|19887.87|19767.87|19887.31|19767.31|19887.87|19767.87|19886.72|19766.72|10
1638767530000|2021-12-06 05:12:10|19888.49|19768.49|19889.19|19769.19|19889.82|19769.82|19887.94|19767.94|9
1638767540000|2021-12-06 05:12:20|19889.49|19769.49|19887.2|19767.2|19890.89|19770.89|19887.2|19767.2|10
1638767550000|2021-12-06 05:12:30|19885.57|19765.57|19866.36|19746.36|19885.57|19765.57|19866.36|19746.36|10
1638767560000|2021-12-06 05:12:40|19866.47|19746.47|19855.24|19735.24|19866.47|19746.47|19855.24|19735.24|10
1638767570000|2021-12-06 05:12:50|19854.89|19734.89|19851.66|19731.66|19854.97|19734.97|19851.66|19731.66|10
1638767580000|2021-12-06 05:13:00|19851.72|19731.72|19851.23|19731.23|19852.81|19732.81|19851.22|19731.22|10
1638767590000|2021-12-06 05:13:10|19850.64|19730.64|19848.41|19728.41|19850.64|19730.64|19848.41|19728.41|10
1638767600000|2021-12-06 05:13:20|19848.68|19728.68|19849|19729|19849.04|19729.04|19848.24|19728.24|10
1638767610000|2021-12-06 05:13:30|19849.02|19729.02|19848.55|19728.55|19849.12|19729.12|19847.98|19727.98|10
1638767620000|2021-12-06 05:13:40|19847.36|19727.36|19850.07|19730.07|19850.2|19730.2|19847.36|19727.36|9
1638767630000|2021-12-06 05:13:50|19849.74|19729.74|19850.67|19730.67|19850.67|19730.67|19849.74|19729.74|10
1638767640000|2021-12-06 05:14:00|19850.68|19730.68|19852.16|19732.16|19852.16|19732.16|19850.68|19730.68|10
1638767650000|2021-12-06 05:14:10|19852.7|19732.7|19854.38|19734.38|19854.38|19734.38|19852.7|19732.7|8
1638767660000|2021-12-06 05:14:20|19853.24|19733.24|19852.92|19732.92|19853.24|19733.24|19852.61|19732.61|9
1638767670000|2021-12-06 05:14:30|19852.55|19732.55|19847.51|19727.51|19852.55|19732.55|19847.51|19727.51|10
1638767680000|2021-12-06 05:14:40|19845.52|19725.52|19840.48|19720.48|19845.52|19725.52|19840.31|19720.31|10
1638767690000|2021-12-06 05:14:50|19839.94|19719.94|19841.13|19721.13|19841.13|19721.13|19839.32|19719.32|10
1638767700000|2021-12-06 05:15:00|19841.09|19721.09|19841.38|19721.38|19842.26|19722.26|19841.09|19721.09|10
1638767710000|2021-12-06 05:15:10|19842.84|19722.84|19847.76|19727.76|19847.76|19727.76|19842.84|19722.84|9
1638767720000|2021-12-06 05:15:20|19847.63|19727.63|19848.87|19728.87|19848.87|19728.87|19847.32|19727.32|10
1638767730000|2021-12-06 05:15:30|19848.8|19728.8|19850.88|19730.88|19851.08|19731.08|19848.77|19728.77|10
1638767740000|2021-12-06 05:15:40|19851.18|19731.18|19853.34|19733.34|19853.34|19733.34|19850.64|19730.64|10
1638767750000|2021-12-06 05:15:50|19853.36|19733.36|19852.6|19732.6|19854.43|19734.43|19852.6|19732.6|10
1638767760000|2021-12-06 05:16:00|19853.54|19733.54|19853.34|19733.34|19853.54|19733.54|19852.86|19732.86|9
1638767770000|2021-12-06 05:16:10|19853.53|19733.53|19856.15|19736.15|19856.15|19736.15|19853.53|19733.53|9
1638767780000|2021-12-06 05:16:20|19855.71|19735.71|19857.04|19737.04|19857.04|19737.04|19855.71|19735.71|10
1638767790000|2021-12-06 05:16:30|19858.5|19738.5|19858.69|19738.69|19859.2|19739.2|19858.31|19738.31|10
1638767800000|2021-12-06 05:16:40|19858.65|19738.65|19857.77|19737.77|19859.14|19739.14|19857.72|19737.72|10
1638767810000|2021-12-06 05:16:50|19858.13|19738.13|19856.7|19736.7|19858.26|19738.26|19856.37|19736.37|10
1638767820000|2021-12-06 05:17:00|19857.44|19737.44|19861.06|19741.06|19861.06|19741.06|19857.41|19737.41|10
1638767830000|2021-12-06 05:17:10|19861.73|19741.73|19869.26|19749.26|19869.26|19749.26|19861.73|19741.73|10
1638767840000|2021-12-06 05:17:20|19869.29|19749.29|19869.4|19749.4|19869.69|19749.69|19869.28|19749.28|10
1638767850000|2021-12-06 05:17:30|19868.5|19748.5|19867.6|19747.6|19868.87|19748.87|19866.74|19746.74|10
1638767860000|2021-12-06 05:17:40|19867.66|19747.66|19868.54|19748.54|19868.54|19748.54|19867.61|19747.61|10
1638767870000|2021-12-06 05:17:50|19868.52|19748.52|19873.02|19753.02|19873.42|19753.42|19868.52|19748.52|10
1638767880000|2021-12-06 05:18:00|19872.44|19752.44|19875.79|19755.79|19875.86|19755.86|19872.44|19752.44|10
1638767890000|2021-12-06 05:18:10|19876.28|19756.28|19880.22|19760.22|19880.22|19760.22|19876.28|19756.28|10
1638767900000|2021-12-06 05:18:20|19879.99|19759.99|19881.76|19761.76|19881.82|19761.82|19879.99|19759.99|9
1638767910000|2021-12-06 05:18:30|19881.51|19761.51|19881.8|19761.8|19882.17|19762.17|19881.4|19761.4|10
1638767920000|2021-12-06 05:18:40|19881.58|19761.58|19879.59|19759.59|19881.58|19761.58|19879.59|19759.59|10
1638767930000|2021-12-06 05:18:50|19879.47|19759.47|19876.4|19756.4|19879.47|19759.47|19876.4|19756.4|10
1638767940000|2021-12-06 05:19:00|19876.32|19756.32|19873.94|19753.94|19876.42|19756.42|19873.78|19753.78|10
1638767950000|2021-12-06 05:19:10|19874.21|19754.21|19873|19753|19874.21|19754.21|19872.41|19752.41|10
1638767960000|2021-12-06 05:19:20|19872.59|19752.59|19875.94|19755.94|19875.94|19755.94|19872.59|19752.59|10
1638767970000|2021-12-06 05:19:30|19876.16|19756.16|19883.44|19763.44|19883.44|19763.44|19876.16|19756.16|10
1638767980000|2021-12-06 05:19:40|19884.11|19764.11|19888.17|19768.17|19888.17|19768.17|19884.11|19764.11|9
1638767990000|2021-12-06 05:19:50|19888.57|19768.57|19888.99|19768.99|19889.4|19769.4|19888.06|19768.06|9
1638768000000|2021-12-06 05:20:00|19888.59|19768.59|19889.13|19769.13|19889.14|19769.14|19888.33|19768.33|10
1638768010000|2021-12-06 05:20:10|19889.06|19769.06|19893.76|19773.76|19893.76|19773.76|19889.06|19769.06|10
1638768020000|2021-12-06 05:20:20|19894.21|19774.21|19895.39|19775.39|19896.04|19776.04|19893.83|19773.83|8
1638768030000|2021-12-06 05:20:30|19895.07|19775.07|19896.49|19776.49|19896.68|19776.68|19895.07|19775.07|10
1638768040000|2021-12-06 05:20:40|19896|19776|19895.39|19775.39|19896.28|19776.28|19894.9|19774.9|10
1638768050000|2021-12-06 05:20:50|19895.44|19775.44|19894.99|19774.99|19895.44|19775.44|19894.4|19774.4|10
1638768060000|2021-12-06 05:21:00|19895.01|19775.01|19900.12|19780.12|19900.57|19780.57|19895.01|19775.01|10
1638768070000|2021-12-06 05:21:10|19899.94|19779.94|19901.73|19781.73|19901.73|19781.73|19899.94|19779.94|10
1638768080000|2021-12-06 05:21:20|19902.56|19782.56|19904.88|19784.88|19905.15|19785.15|19902.16|19782.16|10
1638768090000|2021-12-06 05:21:30|19905.78|19785.78|19905.4|19785.4|19906.58|19786.58|19905.33|19785.33|10
1638768100000|2021-12-06 05:21:40|19906.53|19786.53|19908.39|19788.39|19908.39|19788.39|19905.94|19785.94|10
1638768110000|2021-12-06 05:21:50|19908.51|19788.51|19907.24|19787.24|19908.51|19788.51|19906.46|19786.46|10
1638768120000|2021-12-06 05:22:00|19907.45|19787.45|19910.51|19790.51|19910.51|19790.51|19907.37|19787.37|10
1638768130000|2021-12-06 05:22:10|19909.58|19789.58|19908.75|19788.75|19909.8|19789.8|19908.47|19788.47|10
1638768140000|2021-12-06 05:22:20|19908.51|19788.51|19907.72|19787.72|19908.51|19788.51|19906.44|19786.44|10
1638768150000|2021-12-06 05:22:30|19907.24|19787.24|19905.55|19785.55|19907.24|19787.24|19905.55|19785.55|9
1638768160000|2021-12-06 05:22:40|19905.06|19785.06|19904.52|19784.52|19905.06|19785.06|19904.22|19784.22|8
1638768170000|2021-12-06 05:22:50|19903.91|19783.91|19904.62|19784.62|19905.27|19785.27|19903.91|19783.91|8
1638768180000|2021-12-06 05:23:00|19904.21|19784.21|19906.1|19786.1|19906.1|19786.1|19904.18|19784.18|10
1638768190000|2021-12-06 05:23:10|19905.37|19785.37|19906.45|19786.45|19906.87|19786.87|19905.37|19785.37|10
1638768200000|2021-12-06 05:23:20|19906.09|19786.09|19906.9|19786.9|19907.39|19787.39|19905.8|19785.8|10
1638768210000|2021-12-06 05:23:30|19907.29|19787.29|19908.91|19788.91|19908.91|19788.91|19907.29|19787.29|10
1638768220000|2021-12-06 05:23:40|19909.14|19789.14|19910.55|19790.55|19910.85|19790.85|19909.14|19789.14|10
1638768230000|2021-12-06 05:23:50|19910.61|19790.61|19909.81|19789.81|19910.99|19790.99|19909.53|19789.53|10
1638768240000|2021-12-06 05:24:00|19909.85|19789.85|19908.1|19788.1|19909.85|19789.85|19907.91|19787.91|10
1638768250000|2021-12-06 05:24:10|19908.08|19788.08|19907.22|19787.22|19908.46|19788.46|19907.14|19787.14|10
1638768260000|2021-12-06 05:24:20|19906.89|19786.89|19899.65|19779.65|19906.89|19786.89|19899.65|19779.65|10
1638768270000|2021-12-06 05:24:30|19899.9|19779.9|19894.59|19774.59|19900.05|19780.05|19894.29|19774.29|10
1638768280000|2021-12-06 05:24:40|19895.14|19775.14|19894.53|19774.53|19895.14|19775.14|19893.6|19773.6|10
1638768290000|2021-12-06 05:24:50|19894.01|19774.01|19891.05|19771.05|19894.01|19774.01|19891.05|19771.05|8
1638768300000|2021-12-06 05:25:00|19891.25|19771.25|19887.7|19767.7|19891.43|19771.43|19887.7|19767.7|10
1638768310000|2021-12-06 05:25:10|19887.27|19767.27|19884.21|19764.21|19887.27|19767.27|19884.1|19764.1|10
1638768320000|2021-12-06 05:25:20|19884.9|19764.9|19888.8|19768.8|19888.8|19768.8|19884.9|19764.9|8
1638768330000|2021-12-06 05:25:30|19889.47|19769.47|19895.5|19775.5|19895.6|19775.6|19889.47|19769.47|9
1638768340000|2021-12-06 05:25:40|19895.03|19775.03|19897.23|19777.23|19897.41|19777.41|19895.03|19775.03|10
1638768350000|2021-12-06 05:25:50|19898.24|19778.24|19896.55|19776.55|19898.24|19778.24|19896.31|19776.31|9
1638768360000|2021-12-06 05:26:00|19896|19776|19897.2|19777.2|19897.43|19777.43|19896|19776|10
1638768370000|2021-12-06 05:26:10|19897.65|19777.65|19900.06|19780.06|19900.06|19780.06|19897.65|19777.65|10
1638768380000|2021-12-06 05:26:20|19899.74|19779.74|19902.93|19782.93|19902.93|19782.93|19899.48|19779.48|10
1638768390000|2021-12-06 05:26:30|19902.84|19782.84|19905.36|19785.36|19905.37|19785.37|19902.84|19782.84|10
1638768400000|2021-12-06 05:26:40|19905.26|19785.26|19908.18|19788.18|19908.18|19788.18|19905.07|19785.07|9
1638768410000|2021-12-06 05:26:50|19908.32|19788.32|19913.73|19793.73|19913.73|19793.73|19908.32|19788.32|10
1638768420000|2021-12-06 05:27:00|19914.27|19794.27|19918.08|19798.08|19918.88|19798.88|19914.27|19794.27|10
1638768430000|2021-12-06 05:27:10|19918.37|19798.37|19918.98|19798.98|19919.31|19799.31|19918.29|19798.29|10
1638768440000|2021-12-06 05:27:20|19918.65|19798.65|19919.9|19799.9|19919.9|19799.9|19918.2|19798.2|10
1638768450000|2021-12-06 05:27:30|19919.54|19799.54|19920.33|19800.33|19920.33|19800.33|19919.2|19799.2|10
1638768460000|2021-12-06 05:27:40|19919.51|19799.51|19919.3|19799.3|19919.51|19799.51|19918.6|19798.6|10
1638768470000|2021-12-06 05:27:50|19919.32|19799.32|19918.01|19798.01|19919.75|19799.75|19917.79|19797.79|10
1638768480000|2021-12-06 05:28:00|19917.78|19797.78|19917.65|19797.65|19918.73|19798.73|19917.36|19797.36|10
1638768490000|2021-12-06 05:28:10|19917.69|19797.69|19914.56|19794.56|19917.87|19797.87|19914.56|19794.56|10
1638768500000|2021-12-06 05:28:20|19914.17|19794.17|19906.21|19786.21|19914.17|19794.17|19906.2|19786.2|10
1638768510000|2021-12-06 05:28:30|19905.32|19785.32|19902.17|19782.17|19906.05|19786.05|19901.5|19781.5|10
1638768520000|2021-12-06 05:28:40|19899.9|19779.9|19897.16|19777.16|19900.13|19780.13|19897.16|19777.16|10
1638768530000|2021-12-06 05:28:50|19894.84|19774.84|19886.98|19766.98|19894.84|19774.84|19886.98|19766.98|10
1638768540000|2021-12-06 05:29:00|19885.57|19765.57|19881.78|19761.78|19885.57|19765.57|19881.78|19761.78|9
1638768550000|2021-12-06 05:29:10|19881.58|19761.58|19882.43|19762.43|19882.43|19762.43|19879.03|19759.03|10
1638768560000|2021-12-06 05:29:20|19882.6|19762.6|19882.74|19762.74|19883.61|19763.61|19882.6|19762.6|10
1638768570000|2021-12-06 05:29:30|19883.31|19763.31|19882.81|19762.81|19884.06|19764.06|19882.56|19762.56|10
1638768580000|2021-12-06 05:29:40|19883.18|19763.18|19883.7|19763.7|19884.29|19764.29|19882.93|19762.93|10
1638768590000|2021-12-06 05:29:50|19884.27|19764.27|19883.02|19763.02|19884.51|19764.51|19882.49|19762.49|10
1638768600000|2021-12-06 05:30:00|19884.19|19764.19|19884.46|19764.46|19885.05|19765.05|19883.91|19763.91|9
1638768610000|2021-12-06 05:30:10|19884.39|19764.39|19885.3|19765.3|19885.3|19765.3|19884.18|19764.18|10
1638768620000|2021-12-06 05:30:20|19885.68|19765.68|19888.14|19768.14|19888.14|19768.14|19885.68|19765.68|10
1638768630000|2021-12-06 05:30:30|19888.32|19768.32|19886.3|19766.3|19888.74|19768.74|19886.3|19766.3|10
1638768640000|2021-12-06 05:30:40|19885.73|19765.73|19880.34|19760.34|19885.73|19765.73|19880.34|19760.34|10
1638768650000|2021-12-06 05:30:50|19880.16|19760.16|19876.15|19756.15|19880.16|19760.16|19876.15|19756.15|10
1638768660000|2021-12-06 05:31:00|19875.94|19755.94|19872.39|19752.39|19875.94|19755.94|19872.39|19752.39|10
1638768670000|2021-12-06 05:31:10|19873.84|19753.84|19869.66|19749.66|19874.52|19754.52|19869.66|19749.66|10
1638768680000|2021-12-06 05:31:20|19869.28|19749.28|19866.94|19746.94|19869.28|19749.28|19866.49|19746.49|9
1638768690000|2021-12-06 05:31:30|19867.04|19747.04|19862.83|19742.83|19867.04|19747.04|19862.23|19742.23|10
1638768700000|2021-12-06 05:31:40|19861.08|19741.08|19855.78|19735.78|19861.08|19741.08|19855.78|19735.78|9
1638768710000|2021-12-06 05:31:50|19855.68|19735.68|19855.44|19735.44|19855.87|19735.87|19855.19|19735.19|10
1638768720000|2021-12-06 05:32:00|19855.72|19735.72|19858.71|19738.71|19858.71|19738.71|19855.59|19735.59|10
1638768730000|2021-12-06 05:32:10|19857.98|19737.98|19853.32|19733.32|19858.32|19738.32|19852.86|19732.86|9
1638768740000|2021-12-06 05:32:20|19852.45|19732.45|19847.38|19727.38|19852.45|19732.45|19847.38|19727.38|10
1638768750000|2021-12-06 05:32:30|19847.09|19727.09|19840.12|19720.12|19847.13|19727.13|19840.12|19720.12|10
1638768760000|2021-12-06 05:32:40|19838.73|19718.73|19834.37|19714.37|19838.73|19718.73|19834.37|19714.37|10
1638768770000|2021-12-06 05:32:50|19833.96|19713.96|19832.44|19712.44|19833.96|19713.96|19832.22|19712.22|9
1638768780000|2021-12-06 05:33:00|19832.26|19712.26|19827.89|19707.89|19832.76|19712.76|19827.89|19707.89|10
1638768790000|2021-12-06 05:33:10|19827.02|19707.02|19823.59|19703.59|19827.02|19707.02|19823.21|19703.21|10
1638768800000|2021-12-06 05:33:20|19822.71|19702.71|19821.24|19701.24|19822.71|19702.71|19820.54|19700.54|10
1638768810000|2021-12-06 05:33:30|19821.35|19701.35|19821.13|19701.13|19821.76|19701.76|19820.7|19700.7|10
1638768820000|2021-12-06 05:33:40|19822.32|19702.32|19824.52|19704.52|19824.52|19704.52|19821.75|19701.75|9
1638768830000|2021-12-06 05:33:50|19824.45|19704.45|19825.28|19705.28|19825.33|19705.33|19824.45|19704.45|10
1638768840000|2021-12-06 05:34:00|19825.23|19705.23|19826.83|19706.83|19827.15|19707.15|19825.23|19705.23|10
1638768850000|2021-12-06 05:34:10|19826.23|19706.23|19822.81|19702.81|19826.55|19706.55|19822.81|19702.81|10
1638768860000|2021-12-06 05:34:20|19822.01|19702.01|19820.04|19700.04|19822.01|19702.01|19820.04|19700.04|10
1638768870000|2021-12-06 05:34:30|19819.16|19699.16|19816.44|19696.44|19819.16|19699.16|19816.43|19696.43|10
1638768880000|2021-12-06 05:34:40|19816.11|19696.11|19814.77|19694.77|19816.11|19696.11|19814.77|19694.77|9
1638768890000|2021-12-06 05:34:50|19815.16|19695.16|19814.66|19694.66|19815.16|19695.16|19813.95|19693.95|9
1638768900000|2021-12-06 05:35:00|19814.78|19694.78|19817.9|19697.9|19818.59|19698.59|19814.78|19694.78|10
1638768910000|2021-12-06 05:35:10|19818.07|19698.07|19818.84|19698.84|19819.21|19699.21|19817.97|19697.97|10
1638768920000|2021-12-06 05:35:20|19819.83|19699.83|19827.39|19707.39|19827.39|19707.39|19819.83|19699.83|10
1638768930000|2021-12-06 05:35:30|19828.34|19708.34|19829.77|19709.77|19829.77|19709.77|19827.66|19707.66|10
1638768940000|2021-12-06 05:35:40|19829.97|19709.97|19827.5|19707.5|19829.97|19709.97|19827.5|19707.5|9
1638768950000|2021-12-06 05:35:50|19827.77|19707.77|19828.1|19708.1|19828.56|19708.56|19827.77|19707.77|7
1638768960000|2021-12-06 05:36:00|19828.3|19708.3|19828.91|19708.91|19828.91|19708.91|19828.23|19708.23|9
1638768970000|2021-12-06 05:36:10|19828.73|19708.73|19832.08|19712.08|19832.08|19712.08|19828.44|19708.44|9
1638768980000|2021-12-06 05:36:20|19831.84|19711.84|19832.22|19712.22|19832.48|19712.48|19831.65|19711.65|9
1638768990000|2021-12-06 05:36:30|19832.58|19712.58|19836.85|19716.85|19836.92|19716.92|19832.11|19712.11|10
1638769000000|2021-12-06 05:36:40|19837.09|19717.09|19840.06|19720.06|19840.06|19720.06|19837.09|19717.09|10
1638769010000|2021-12-06 05:36:50|19840.71|19720.71|19839.98|19719.98|19841.54|19721.54|19839.98|19719.98|9
1638769020000|2021-12-06 05:37:00|19840.17|19720.17|19841.28|19721.28|19841.28|19721.28|19839.41|19719.41|10
1638769030000|2021-12-06 05:37:10|19841.62|19721.62|19841.13|19721.13|19841.67|19721.67|19840.35|19720.35|10
1638769040000|2021-12-06 05:37:20|19841.38|19721.38|19840.76|19720.76|19841.48|19721.48|19840.63|19720.63|9
1638769050000|2021-12-06 05:37:30|19840.36|19720.36|19837.28|19717.28|19840.8|19720.8|19837.28|19717.28|10
1638769060000|2021-12-06 05:37:40|19837.16|19717.16|19834.87|19714.87|19837.19|19717.19|19834.58|19714.58|10
1638769070000|2021-12-06 05:37:50|19833.14|19713.14|19822.73|19702.73|19833.14|19713.14|19822.27|19702.27|10
1638769080000|2021-12-06 05:38:00|19822.43|19702.43|19823.19|19703.19|19823.55|19703.55|19822.43|19702.43|10
1638769090000|2021-12-06 05:38:10|19822.52|19702.52|19829.54|19709.54|19829.54|19709.54|19822.44|19702.44|10
1638769100000|2021-12-06 05:38:20|19830.81|19710.81|19828.52|19708.52|19830.81|19710.81|19828.52|19708.52|10
1638769110000|2021-12-06 05:38:30|19828.23|19708.23|19829.67|19709.67|19829.67|19709.67|19828.1|19708.1|10
1638769120000|2021-12-06 05:38:40|19829.97|19709.97|19831.83|19711.83|19831.83|19711.83|19829.97|19709.97|10
1638769130000|2021-12-06 05:38:50|19831.98|19711.98|19832.93|19712.93|19833.75|19713.75|19831.98|19711.98|10
1638769140000|2021-12-06 05:39:00|19833.13|19713.13|19832.62|19712.62|19833.89|19713.89|19832.13|19712.13|9
1638769150000|2021-12-06 05:39:10|19832.23|19712.23|19827.85|19707.85|19832.46|19712.46|19827.85|19707.85|9
1638769160000|2021-12-06 05:39:20|19828.88|19708.88|19830.52|19710.52|19830.52|19710.52|19828.34|19708.34|10
1638769170000|2021-12-06 05:39:30|19829.85|19709.85|19827.18|19707.18|19830.1|19710.1|19826.76|19706.76|10
1638769180000|2021-12-06 05:39:40|19827.22|19707.22|19828.44|19708.44|19828.44|19708.44|19826.83|19706.83|10
1638769190000|2021-12-06 05:39:50|19828.38|19708.38|19829.2|19709.2|19830.04|19710.04|19828.38|19708.38|9
1638769200000|2021-12-06 05:40:00|19829.08|19709.08|19826.36|19706.36|19829.29|19709.29|19826.36|19706.36|10
1638769210000|2021-12-06 05:40:10|19826.4|19706.4|19823.73|19703.73|19826.7|19706.7|19823.73|19703.73|10
1638769220000|2021-12-06 05:40:20|19823.74|19703.74|19821.74|19701.74|19824.15|19704.15|19821.74|19701.74|10
1638769230000|2021-12-06 05:40:30|19820.13|19700.13|19817.34|19697.34|19820.24|19700.24|19816.91|19696.91|10
1638769240000|2021-12-06 05:40:40|19817.41|19697.41|19817.49|19697.49|19817.79|19697.79|19816.12|19696.12|10
1638769250000|2021-12-06 05:40:50|19817.35|19697.35|19812.22|19692.22|19817.35|19697.35|19812.22|19692.22|10
1638769260000|2021-12-06 05:41:00|19812.15|19692.15|19807.52|19687.52|19812.15|19692.15|19807.52|19687.52|8
1638769270000|2021-12-06 05:41:10|19807.45|19687.45|19804.66|19684.66|19807.45|19687.45|19804.66|19684.66|10
1638769280000|2021-12-06 05:41:20|19804.5|19684.5|19803.65|19683.65|19804.58|19684.58|19801.95|19681.95|9
1638769290000|2021-12-06 05:41:30|19803.81|19683.81|19801.27|19681.27|19804.24|19684.24|19801.27|19681.27|10
1638769300000|2021-12-06 05:41:40|19801.46|19681.46|19800.86|19680.86|19801.46|19681.46|19800.64|19680.64|10
1638769310000|2021-12-06 05:41:50|19801.3|19681.3|19801.87|19681.87|19801.87|19681.87|19800.51|19680.51|8
1638769320000|2021-12-06 05:42:00|19802.31|19682.31|19802.74|19682.74|19803.06|19683.06|19802.24|19682.24|10
1638769330000|2021-12-06 05:42:10|19802.03|19682.03|19802.52|19682.52|19802.53|19682.53|19802.03|19682.03|9
1638769340000|2021-12-06 05:42:20|19802.8|19682.8|19801.88|19681.88|19802.95|19682.95|19801.7|19681.7|10
1638769350000|2021-12-06 05:42:30|19801.77|19681.77|19799.47|19679.47|19801.77|19681.77|19798.69|19678.69|10
1638769360000|2021-12-06 05:42:40|19799.28|19679.28|19797.78|19677.78|19799.28|19679.28|19797.28|19677.28|10
1638769370000|2021-12-06 05:42:50|19797.36|19677.36|19792.28|19672.28|19797.36|19677.36|19792.09|19672.09|10
1638769380000|2021-12-06 05:43:00|19791.92|19671.92|19792.87|19672.87|19792.87|19672.87|19791.45|19671.45|10
1638769390000|2021-12-06 05:43:10|19793.35|19673.35|19795.33|19675.33|19795.74|19675.74|19793.3|19673.3|10
1638769400000|2021-12-06 05:43:20|19794.95|19674.95|19796.05|19676.05|19796.94|19676.94|19794.95|19674.95|10
1638769410000|2021-12-06 05:43:30|19796.23|19676.23|19794.04|19674.04|19796.23|19676.23|19794.04|19674.04|8
1638769420000|2021-12-06 05:43:40|19793.01|19673.01|19793.07|19673.07|19793.36|19673.36|19791.89|19671.89|9
1638769430000|2021-12-06 05:43:50|19793.06|19673.06|19790.1|19670.1|19793.06|19673.06|19790.1|19670.1|9
1638769440000|2021-12-06 05:44:00|19789.82|19669.82|19791.47|19671.47|19791.49|19671.49|19789.82|19669.82|9
1638769450000|2021-12-06 05:44:10|19790.57|19670.57|19790.13|19670.13|19791.55|19671.55|19790.13|19670.13|10
1638769460000|2021-12-06 05:44:20|19789.97|19669.97|19788.26|19668.26|19790.03|19670.03|19788.26|19668.26|9
1638769470000|2021-12-06 05:44:30|19787.89|19667.89|19785.33|19665.33|19788.26|19668.26|19785.33|19665.33|8
1638769480000|2021-12-06 05:44:40|19785.44|19665.44|19779.85|19659.85|19785.44|19665.44|19779.85|19659.85|9
1638769490000|2021-12-06 05:44:50|19779.83|19659.83|19778.57|19658.57|19779.83|19659.83|19778.37|19658.37|10
1638769500000|2021-12-06 05:45:00|19778.25|19658.25|19777.25|19657.25|19778.25|19658.25|19776.16|19656.16|10
1638769510000|2021-12-06 05:45:10|19777.21|19657.21|19777.01|19657.01|19778.53|19658.53|19777.01|19657.01|10
1638769520000|2021-12-06 05:45:20|19777.07|19657.07|19777|19657|19777.55|19657.55|19776.52|19656.52|10
1638769530000|2021-12-06 05:45:30|19777.8|19657.8|19773.83|19653.83|19777.8|19657.8|19773.83|19653.83|9
1638769540000|2021-12-06 05:45:40|19773.61|19653.61|19772.38|19652.38|19773.61|19653.61|19772.36|19652.36|6
1638769550000|2021-12-06 05:45:50|19772.66|19652.66|19771.78|19651.78|19772.91|19652.91|19771.78|19651.78|10
1638769560000|2021-12-06 05:46:00|19771.15|19651.15|19765.63|19645.63|19771.15|19651.15|19765.1|19645.1|10
1638769570000|2021-12-06 05:46:10|19765.4|19645.4|19764.32|19644.32|19765.82|19645.82|19764.08|19644.08|9
1638769580000|2021-12-06 05:46:20|19764.29|19644.29|19762.5|19642.5|19764.29|19644.29|19762.23|19642.23|10
1638769590000|2021-12-06 05:46:30|19761.99|19641.99|19761.25|19641.25|19762.3|19642.3|19760.72|19640.72|10
1638769600000|2021-12-06 05:46:40|19760.88|19640.88|19755.5|19635.5|19761.84|19641.84|19755.5|19635.5|10
1638769610000|2021-12-06 05:46:50|19756.12|19636.12|19755.27|19635.27|19756.12|19636.12|19754.55|19634.55|9
1638769620000|2021-12-06 05:47:00|19755.42|19635.42|19756.57|19636.57|19756.58|19636.58|19755.42|19635.42|10
1638769630000|2021-12-06 05:47:10|19756.99|19636.99|19764.14|19644.14|19764.14|19644.14|19756.99|19636.99|9
1638769640000|2021-12-06 05:47:20|19763.74|19643.74|19768.44|19648.44|19768.44|19648.44|19763.74|19643.74|9
1638769650000|2021-12-06 05:47:30|19768.71|19648.71|19770.3|19650.3|19770.3|19650.3|19768.71|19648.71|10
1638769660000|2021-12-06 05:47:40|19770.81|19650.81|19770.58|19650.58|19770.81|19650.81|19770.18|19650.18|10
1638769670000|2021-12-06 05:47:50|19770.64|19650.64|19775.33|19655.33|19775.33|19655.33|19770.64|19650.64|9
1638769680000|2021-12-06 05:48:00|19775.53|19655.53|19781.67|19661.67|19781.67|19661.67|19775.53|19655.53|8
1638769690000|2021-12-06 05:48:10|19782.48|19662.48|19789.74|19669.74|19789.74|19669.74|19782.48|19662.48|10
1638769700000|2021-12-06 05:48:20|19790.04|19670.04|19791.43|19671.43|19791.98|19671.98|19789.4|19669.4|10
1638769710000|2021-12-06 05:48:30|19791.44|19671.44|19781.64|19661.64|19791.72|19671.72|19781.64|19661.64|10
1638769720000|2021-12-06 05:48:40|19780.27|19660.27|19773.26|19653.26|19780.27|19660.27|19773.26|19653.26|9
1638769730000|2021-12-06 05:48:50|19773.49|19653.49|19772.15|19652.15|19773.49|19653.49|19771.92|19651.92|10
1638769740000|2021-12-06 05:49:00|19772.24|19652.24|19772.64|19652.64|19772.83|19652.83|19771.3|19651.3|10
1638769750000|2021-12-06 05:49:10|19772.84|19652.84|19774.42|19654.42|19775.01|19655.01|19772.77|19652.77|10
1638769760000|2021-12-06 05:49:20|19775.53|19655.53|19776.77|19656.77|19776.77|19656.77|19775.53|19655.53|9
1638769770000|2021-12-06 05:49:30|19777.05|19657.05|19776.15|19656.15|19777.09|19657.09|19776.15|19656.15|10
1638769780000|2021-12-06 05:49:40|19775.76|19655.76|19770.58|19650.58|19775.76|19655.76|19770.58|19650.58|10
1638769790000|2021-12-06 05:49:50|19769.95|19649.95|19763.75|19643.75|19769.95|19649.95|19763.75|19643.75|10
1638769800000|2021-12-06 05:50:00|19763.59|19643.59|19764.37|19644.37|19764.51|19644.51|19761.8|19641.8|8
1638769810000|2021-12-06 05:50:10|19764.12|19644.12|19762.2|19642.2|19764.12|19644.12|19761.55|19641.55|9
1638769820000|2021-12-06 05:50:20|19761.96|19641.96|19762.11|19642.11|19763.14|19643.14|19761.53|19641.53|10
1638769830000|2021-12-06 05:50:30|19762.09|19642.09|19762.34|19642.34|19762.44|19642.44|19761.54|19641.54|10
1638769840000|2021-12-06 05:50:40|19761.92|19641.92|19760.76|19640.76|19761.92|19641.92|19759.52|19639.52|8
1638769850000|2021-12-06 05:50:50|19760.57|19640.57|19759.83|19639.83|19760.81|19640.81|19759.83|19639.83|9
1638769860000|2021-12-06 05:51:00|19760.08|19640.08|19759.58|19639.58|19760.21|19640.21|19759.56|19639.56|8
1638769870000|2021-12-06 05:51:10|19759.49|19639.49|19759.21|19639.21|19760.66|19640.66|19759.09|19639.09|10
1638769880000|2021-12-06 05:51:20|19759.06|19639.06|19756.75|19636.75|19759.06|19639.06|19756.75|19636.75|10
1638769890000|2021-12-06 05:51:30|19756.83|19636.83|19753.62|19633.62|19757.16|19637.16|19753.62|19633.62|10
1638769900000|2021-12-06 05:51:40|19753.29|19633.29|19750.68|19630.68|19753.29|19633.29|19749.88|19629.88|9
1638769910000|2021-12-06 05:51:50|19750.69|19630.69|19749.61|19629.61|19750.94|19630.94|19749.61|19629.61|10
1638769920000|2021-12-06 05:52:00|19749.71|19629.71|19748.96|19628.96|19750.74|19630.74|19748.96|19628.96|10
1638769930000|2021-12-06 05:52:10|19748.25|19628.25|19750.34|19630.34|19750.34|19630.34|19748.25|19628.25|10
1638769940000|2021-12-06 05:52:20|19750.12|19630.12|19751.1|19631.1|19751.37|19631.37|19750.12|19630.12|10
1638769950000|2021-12-06 05:52:30|19751.75|19631.75|19752.43|19632.43|19753.15|19633.15|19751.58|19631.58|9
1638769960000|2021-12-06 05:52:40|19752.48|19632.48|19750.02|19630.02|19752.48|19632.48|19750.02|19630.02|8
1638769970000|2021-12-06 05:52:50|19750.05|19630.05|19750.99|19630.99|19751.02|19631.02|19749.9|19629.9|10
1638769980000|2021-12-06 05:53:00|19750.97|19630.97|19754.26|19634.26|19754.33|19634.33|19750.97|19630.97|10
1638769990000|2021-12-06 05:53:10|19754.29|19634.29|19758.16|19638.16|19758.33|19638.33|19754.29|19634.29|10
1638770000000|2021-12-06 05:53:20|19758.56|19638.56|19764.6|19644.6|19764.6|19644.6|19758.56|19638.56|9
1638770010000|2021-12-06 05:53:30|19764.64|19644.64|19766.01|19646.01|19766.01|19646.01|19764.64|19644.64|9
1638770020000|2021-12-06 05:53:40|19765.54|19645.54|19766.39|19646.39|19766.44|19646.44|19765.54|19645.54|9
1638770030000|2021-12-06 05:53:50|19766.23|19646.23|19769.29|19649.29|19769.52|19649.52|19765.37|19645.37|10
1638770040000|2021-12-06 05:54:00|19770.04|19650.04|19769.76|19649.76|19770.04|19650.04|19769.61|19649.61|9
1638770050000|2021-12-06 05:54:10|19769.3|19649.3|19769.01|19649.01|19769.8|19649.8|19769.01|19649.01|10
1638770060000|2021-12-06 05:54:20|19769.25|19649.25|19767.05|19647.05|19769.25|19649.25|19767.05|19647.05|10
1638770070000|2021-12-06 05:54:30|19766.71|19646.71|19763.98|19643.98|19766.71|19646.71|19763.98|19643.98|10
1638770080000|2021-12-06 05:54:40|19763.78|19643.78|19760.9|19640.9|19763.78|19643.78|19760.9|19640.9|10
1638770090000|2021-12-06 05:54:50|19760.24|19640.24|19759.71|19639.71|19760.24|19640.24|19759.38|19639.38|10
1638770100000|2021-12-06 05:55:00|19759.59|19639.59|19757.69|19637.69|19759.59|19639.59|19757.61|19637.61|10
1638770110000|2021-12-06 05:55:10|19757.58|19637.58|19755.78|19635.78|19757.58|19637.58|19755.63|19635.63|10
1638770120000|2021-12-06 05:55:20|19755.97|19635.97|19754.18|19634.18|19755.97|19635.97|19754.18|19634.18|10
1638770130000|2021-12-06 05:55:30|19754.23|19634.23|19756.44|19636.44|19756.44|19636.44|19754.23|19634.23|10
1638770140000|2021-12-06 05:55:40|19756.47|19636.47|19754.26|19634.26|19756.47|19636.47|19754.22|19634.22|10
1638770150000|2021-12-06 05:55:50|19754.57|19634.57|19750.22|19630.22|19755.43|19635.43|19750.22|19630.22|10
1638770160000|2021-12-06 05:56:00|19749.22|19629.22|19746.57|19626.57|19749.27|19629.27|19746.57|19626.57|9
1638770170000|2021-12-06 05:56:10|19746.77|19626.77|19743.43|19623.43|19747.47|19627.47|19743.43|19623.43|10
1638770180000|2021-12-06 05:56:20|19743.38|19623.38|19738.78|19618.78|19743.38|19623.38|19738.78|19618.78|10
1638770190000|2021-12-06 05:56:30|19738.36|19618.36|19729.34|19609.34|19738.36|19618.36|19729.34|19609.34|10
1638770200000|2021-12-06 05:56:40|19729.22|19609.22|19723.19|19603.19|19729.22|19609.22|19723.19|19603.19|10
1638770210000|2021-12-06 05:56:50|19722.54|19602.54|19722.21|19602.21|19722.92|19602.92|19722.19|19602.19|10
1638770220000|2021-12-06 05:57:00|19722.62|19602.62|19718.87|19598.87|19722.62|19602.62|19718.87|19598.87|10
1638770230000|2021-12-06 05:57:10|19718.76|19598.76|19719.52|19599.52|19719.94|19599.94|19718.76|19598.76|10
1638770240000|2021-12-06 05:57:20|19718.8|19598.8|19717.9|19597.9|19719.42|19599.42|19717.9|19597.9|9
1638770250000|2021-12-06 05:57:30|19717.89|19597.89|19718.04|19598.04|19718.54|19598.54|19717.82|19597.82|10
1638770260000|2021-12-06 05:57:40|19718.22|19598.22|19717.81|19597.81|19718.22|19598.22|19716.97|19596.97|10
1638770270000|2021-12-06 05:57:50|19718.23|19598.23|19718.22|19598.22|19718.63|19598.63|19717.85|19597.85|10
1638770280000|2021-12-06 05:58:00|19718.23|19598.23|19715.83|19595.83|19718.23|19598.23|19715.83|19595.83|9
1638770290000|2021-12-06 05:58:10|19715.95|19595.95|19713.77|19593.77|19715.95|19595.95|19713.77|19593.77|10
1638770300000|2021-12-06 05:58:20|19713.92|19593.92|19712.74|19592.74|19713.99|19593.99|19712.74|19592.74|10
1638770310000|2021-12-06 05:58:30|19712.73|19592.73|19711.17|19591.17|19712.73|19592.73|19709.46|19589.46|10
1638770320000|2021-12-06 05:58:40|19712.44|19592.44|19704.71|19584.71|19712.44|19592.44|19704.71|19584.71|10
1638770330000|2021-12-06 05:58:50|19704.38|19584.38|19705.53|19585.53|19705.53|19585.53|19703.6|19583.6|10
1638770340000|2021-12-06 05:59:00|19706.08|19586.08|19706.17|19586.17|19707.05|19587.05|19705.67|19585.67|10
1638770350000|2021-12-06 05:59:10|19706.51|19586.51|19705.77|19585.77|19706.51|19586.51|19705.27|19585.27|9
1638770360000|2021-12-06 05:59:20|19705.78|19585.78|19705.44|19585.44|19705.96|19585.96|19705.42|19585.42|10
1638770370000|2021-12-06 05:59:30|19705.35|19585.35|19701.29|19581.29|19705.35|19585.35|19701.29|19581.29|10
1638770380000|2021-12-06 05:59:40|19700.89|19580.89|19692.61|19572.61|19700.89|19580.89|19692.61|19572.61|10
1638770390000|2021-12-06 05:59:50|19692.43|19572.43|19687.09|19567.09|19692.43|19572.43|19687.09|19567.09|10
1638770400000|2021-12-06 06:00:00|19686.65|19566.65|19679.7|19559.7|19686.65|19566.65|19679.7|19559.7|10
1638770410000|2021-12-06 06:00:10|19677.1|19557.1|19674.41|19554.41|19677.91|19557.91|19673.45|19553.45|10
1638770420000|2021-12-06 06:00:20|19675.14|19555.14|19684.72|19564.72|19684.72|19564.72|19675.14|19555.14|10
1638770430000|2021-12-06 06:00:30|19685.19|19565.19|19694.72|19574.72|19694.72|19574.72|19685.19|19565.19|10
1638770440000|2021-12-06 06:00:40|19695.4|19575.4|19697.99|19577.99|19699.17|19579.17|19695.4|19575.4|10
1638770450000|2021-12-06 06:00:50|19697.92|19577.92|19695.09|19575.09|19698.06|19578.06|19695.09|19575.09|10
1638770460000|2021-12-06 06:01:00|19695.5|19575.5|19690.55|19570.55|19695.5|19575.5|19690.55|19570.55|10
1638770470000|2021-12-06 06:01:10|19691.18|19571.18|19688.08|19568.08|19691.93|19571.93|19688.08|19568.08|10
1638770480000|2021-12-06 06:01:20|19687.71|19567.71|19688.56|19568.56|19688.76|19568.76|19687.69|19567.69|10
1638770490000|2021-12-06 06:01:30|19688.91|19568.91|19689.04|19569.04|19689.61|19569.61|19688.63|19568.63|10
1638770500000|2021-12-06 06:01:40|19689.18|19569.18|19687.58|19567.58|19689.27|19569.27|19687.58|19567.58|10
1638770510000|2021-12-06 06:01:50|19687.63|19567.63|19687.9|19567.9|19687.9|19567.9|19686.97|19566.97|10
1638770520000|2021-12-06 06:02:00|19687.82|19567.82|19691.36|19571.36|19691.36|19571.36|19687.79|19567.79|10
1638770530000|2021-12-06 06:02:10|19691.64|19571.64|19695.81|19575.81|19696.38|19576.38|19691.64|19571.64|10
1638770540000|2021-12-06 06:02:20|19694.94|19574.94|19694.02|19574.02|19695.79|19575.79|19694.02|19574.02|10
1638770550000|2021-12-06 06:02:30|19693.94|19573.94|19693.3|19573.3|19694.5|19574.5|19693.09|19573.09|10
1638770560000|2021-12-06 06:02:40|19693.24|19573.24|19693.9|19573.9|19693.9|19573.9|19692.61|19572.61|10
1638770570000|2021-12-06 06:02:50|19693.62|19573.62|19693.53|19573.53|19693.83|19573.83|19693.41|19573.41|9
1638770580000|2021-12-06 06:03:00|19693.78|19573.78|19688.13|19568.13|19693.78|19573.78|19688.13|19568.13|10
1638770590000|2021-12-06 06:03:10|19686.51|19566.51|19681.34|19561.34|19686.51|19566.51|19681.34|19561.34|10
1638770600000|2021-12-06 06:03:20|19680.83|19560.83|19673.78|19553.78|19680.83|19560.83|19673.78|19553.78|9
1638770610000|2021-12-06 06:03:30|19673.52|19553.52|19672.34|19552.34|19673.52|19553.52|19672.25|19552.25|10
1638770620000|2021-12-06 06:03:40|19672.95|19552.95|19674.42|19554.42|19674.81|19554.81|19672.95|19552.95|10
1638770630000|2021-12-06 06:03:50|19674.37|19554.37|19672.76|19552.76|19674.37|19554.37|19672.39|19552.39|9
1638770640000|2021-12-06 06:04:00|19671.82|19551.82|19671.33|19551.33|19671.82|19551.82|19670.26|19550.26|10
1638770650000|2021-12-06 06:04:10|19670.92|19550.92|19669.76|19549.76|19670.92|19550.92|19669.28|19549.28|10
1638770660000|2021-12-06 06:04:20|19669.52|19549.52|19672.73|19552.73|19672.73|19552.73|19669.31|19549.31|10
1638770670000|2021-12-06 06:04:30|19673.2|19553.2|19673.26|19553.26|19673.91|19553.91|19672.6|19552.6|10
1638770680000|2021-12-06 06:04:40|19672.69|19552.69|19672.38|19552.38|19673.27|19553.27|19672.38|19552.38|9
1638770690000|2021-12-06 06:04:50|19671.86|19551.86|19669.48|19549.48|19672.25|19552.25|19669.18|19549.18|10
1638770700000|2021-12-06 06:05:00|19668.46|19548.46|19667.71|19547.71|19668.58|19548.58|19667.71|19547.71|9
1638770710000|2021-12-06 06:05:10|19668.15|19548.15|19670.91|19550.91|19670.91|19550.91|19668.15|19548.15|9
1638770720000|2021-12-06 06:05:20|19670.92|19550.92|19675.81|19555.81|19675.81|19555.81|19670.65|19550.65|10
1638770730000|2021-12-06 06:05:30|19677.37|19557.37|19677.79|19557.79|19677.79|19557.79|19676.72|19556.72|9
1638770740000|2021-12-06 06:05:40|19678.7|19558.7|19682.45|19562.45|19682.45|19562.45|19678.16|19558.16|10
1638770750000|2021-12-06 06:05:50|19682.29|19562.29|19682.32|19562.32|19682.5|19562.5|19681.87|19561.87|10
1638770760000|2021-12-06 06:06:00|19681.58|19561.58|19683.71|19563.71|19684.03|19564.03|19681.58|19561.58|10
1638770770000|2021-12-06 06:06:10|19683.99|19563.99|19689.67|19569.67|19689.67|19569.67|19683.99|19563.99|10
1638770780000|2021-12-06 06:06:20|19690.03|19570.03|19690.64|19570.64|19691.33|19571.33|19690.03|19570.03|10
1638770790000|2021-12-06 06:06:30|19690.93|19570.93|19691.96|19571.96|19692.54|19572.54|19690.79|19570.79|9
1638770800000|2021-12-06 06:06:40|19691.66|19571.66|19690.93|19570.93|19691.76|19571.76|19690.88|19570.88|9
1638770810000|2021-12-06 06:06:50|19690.74|19570.74|19691.2|19571.2|19691.28|19571.28|19690.64|19570.64|10
1638770820000|2021-12-06 06:07:00|19691.72|19571.72|19690.7|19570.7|19692.09|19572.09|19690.66|19570.66|9
1638770830000|2021-12-06 06:07:10|19689.98|19569.98|19691.69|19571.69|19691.81|19571.81|19688.96|19568.96|9
1638770840000|2021-12-06 06:07:20|19691.25|19571.25|19694.39|19574.39|19694.39|19574.39|19691.25|19571.25|9
1638770850000|2021-12-06 06:07:30|19694.54|19574.54|19697.07|19577.07|19697.27|19577.27|19694.54|19574.54|10
1638770860000|2021-12-06 06:07:40|19697.42|19577.42|19699.21|19579.21|19699.21|19579.21|19697.42|19577.42|10
1638770870000|2021-12-06 06:07:50|19699.35|19579.35|19701.05|19581.05|19701.05|19581.05|19698.77|19578.77|10
1638770880000|2021-12-06 06:08:00|19701.73|19581.73|19702.06|19582.06|19702.06|19582.06|19701.73|19581.73|10
1638770890000|2021-12-06 06:08:10|19701.76|19581.76|19703.43|19583.43|19703.86|19583.86|19701.6|19581.6|9
1638770900000|2021-12-06 06:08:20|19704.99|19584.99|19715.1|19595.1|19715.1|19595.1|19704.99|19584.99|10
1638770910000|2021-12-06 06:08:30|19715.49|19595.49|19719.07|19599.07|19719.07|19599.07|19715.15|19595.15|9
1638770920000|2021-12-06 06:08:40|19718.88|19598.88|19720.08|19600.08|19720.83|19600.83|19718.88|19598.88|9
1638770930000|2021-12-06 06:08:50|19719.94|19599.94|19719.23|19599.23|19719.94|19599.94|19718.99|19598.99|10
1638770940000|2021-12-06 06:09:00|19719.33|19599.33|19718.54|19598.54|19719.81|19599.81|19718.43|19598.43|10
1638770950000|2021-12-06 06:09:10|19719.3|19599.3|19720.31|19600.31|19720.31|19600.31|19718.93|19598.93|10
1638770960000|2021-12-06 06:09:20|19720.33|19600.33|19719.6|19599.6|19720.51|19600.51|19719.55|19599.55|10
1638770970000|2021-12-06 06:09:30|19719.32|19599.32|19720.79|19600.79|19720.79|19600.79|19719.32|19599.32|9
1638770980000|2021-12-06 06:09:40|19720.78|19600.78|19720.58|19600.58|19720.78|19600.78|19720.37|19600.37|8
1638770990000|2021-12-06 06:09:50|19720.26|19600.26|19721.26|19601.26|19721.26|19601.26|19720.26|19600.26|10
1638771000000|2021-12-06 06:10:00|19721.38|19601.38|19722.52|19602.52|19722.52|19602.52|19720.86|19600.86|8
1638771010000|2021-12-06 06:10:10|19722.89|19602.89|19723.45|19603.45|19723.45|19603.45|19722.89|19602.89|9
1638771020000|2021-12-06 06:10:20|19723.5|19603.5|19724.12|19604.12|19724.2|19604.2|19723.3|19603.3|9
1638771030000|2021-12-06 06:10:30|19723.71|19603.71|19724.81|19604.81|19725.45|19605.45|19723.65|19603.65|10
1638771040000|2021-12-06 06:10:40|19725.42|19605.42|19726.36|19606.36|19727.17|19607.17|19725.42|19605.42|10
1638771050000|2021-12-06 06:10:50|19726.24|19606.24|19722.03|19602.03|19726.24|19606.24|19722.03|19602.03|10
1638771060000|2021-12-06 06:11:00|19721.34|19601.34|19715.51|19595.51|19721.34|19601.34|19715.51|19595.51|10
1638771070000|2021-12-06 06:11:10|19715.22|19595.22|19706.51|19586.51|19715.22|19595.22|19706.51|19586.51|10
1638771080000|2021-12-06 06:11:20|19705.92|19585.92|19702.38|19582.38|19705.92|19585.92|19702.38|19582.38|10
1638771090000|2021-12-06 06:11:30|19701.23|19581.23|19700.55|19580.55|19701.89|19581.89|19700.55|19580.55|10
1638771100000|2021-12-06 06:11:40|19700.6|19580.6|19698.03|19578.03|19700.6|19580.6|19698.03|19578.03|10
1638771110000|2021-12-06 06:11:50|19698.05|19578.05|19699.09|19579.09|19699.21|19579.21|19698.05|19578.05|10
1638771120000|2021-12-06 06:12:00|19698.76|19578.76|19698.57|19578.57|19699.84|19579.84|19698.57|19578.57|9
1638771130000|2021-12-06 06:12:10|19698.82|19578.82|19694.98|19574.98|19698.82|19578.82|19694.62|19574.62|10
1638771140000|2021-12-06 06:12:20|19695.3|19575.3|19692.89|19572.89|19695.55|19575.55|19692.89|19572.89|9
1638771150000|2021-12-06 06:12:30|19692.68|19572.68|19688.86|19568.86|19692.68|19572.68|19688.86|19568.86|10
1638771160000|2021-12-06 06:12:40|19687.95|19567.95|19688.2|19568.2|19688.6|19568.6|19687.95|19567.95|10
1638771170000|2021-12-06 06:12:50|19688.05|19568.05|19684.63|19564.63|19688.19|19568.19|19684.63|19564.63|10
1638771180000|2021-12-06 06:13:00|19684.27|19564.27|19677.82|19557.82|19684.53|19564.53|19677.82|19557.82|10
1638771190000|2021-12-06 06:13:10|19677.24|19557.24|19670.03|19550.03|19677.91|19557.91|19670.03|19550.03|10
1638771200000|2021-12-06 06:13:20|19667.84|19547.84|19663.91|19543.91|19667.84|19547.84|19663.91|19543.91|9
1638771210000|2021-12-06 06:13:30|19663.53|19543.53|19662.42|19542.42|19663.53|19543.53|19662.42|19542.42|10
1638771220000|2021-12-06 06:13:40|19662.21|19542.21|19661.9|19541.9|19663.35|19543.35|19661.77|19541.77|10
1638771230000|2021-12-06 06:13:50|19661.71|19541.71|19661.55|19541.55|19662.43|19542.43|19661.55|19541.55|10
1638771240000|2021-12-06 06:14:00|19661.67|19541.67|19656.12|19536.12|19661.67|19541.67|19656.12|19536.12|10
1638771250000|2021-12-06 06:14:10|19655.24|19535.24|19657.27|19537.27|19657.68|19537.68|19655.24|19535.24|10
1638771260000|2021-12-06 06:14:20|19657.59|19537.59|19660.08|19540.08|19660.08|19540.08|19657.59|19537.59|8
1638771270000|2021-12-06 06:14:30|19660.03|19540.03|19657.91|19537.91|19660.03|19540.03|19657.91|19537.91|9
1638771280000|2021-12-06 06:14:40|19657.88|19537.88|19656.16|19536.16|19657.88|19537.88|19656.16|19536.16|9
1638771290000|2021-12-06 06:14:50|19656.12|19536.12|19653.84|19533.84|19656.12|19536.12|19653.21|19533.21|10
1638771300000|2021-12-06 06:15:00|19653.89|19533.89|19652.94|19532.94|19654.11|19534.11|19652.25|19532.25|10
1638771310000|2021-12-06 06:15:10|19653.02|19533.02|19654.55|19534.55|19654.55|19534.55|19652.54|19532.54|10
1638771320000|2021-12-06 06:15:20|19655.69|19535.69|19664.01|19544.01|19664.06|19544.06|19655.69|19535.69|10
1638771330000|2021-12-06 06:15:30|19664.36|19544.36|19670.3|19550.3|19670.3|19550.3|19664.36|19544.36|10
1638771340000|2021-12-06 06:15:40|19671.27|19551.27|19669.88|19549.88|19671.49|19551.49|19669.88|19549.88|10
1638771350000|2021-12-06 06:15:50|19669.19|19549.19|19665.85|19545.85|19669.44|19549.44|19665.85|19545.85|10
1638771360000|2021-12-06 06:16:00|19666.63|19546.63|19667|19547|19667|19547|19665.32|19545.32|10
1638771370000|2021-12-06 06:16:10|19666.78|19546.78|19665.83|19545.83|19667.59|19547.59|19665.83|19545.83|10
1638771380000|2021-12-06 06:16:20|19665.92|19545.92|19666.71|19546.71|19666.9|19546.9|19665.92|19545.92|10
1638771390000|2021-12-06 06:16:30|19666.56|19546.56|19666.38|19546.38|19666.94|19546.94|19666.34|19546.34|10
1638771400000|2021-12-06 06:16:40|19667.75|19547.75|19668.49|19548.49|19668.81|19548.81|19667.57|19547.57|10
1638771410000|2021-12-06 06:16:50|19668.59|19548.59|19673.48|19553.48|19673.48|19553.48|19668.59|19548.59|9
1638771420000|2021-12-06 06:17:00|19675.62|19555.62|19680.42|19560.42|19680.42|19560.42|19675.29|19555.29|9
1638771430000|2021-12-06 06:17:10|19682.25|19562.25|19683.59|19563.59|19683.94|19563.94|19681.3|19561.3|9
1638771440000|2021-12-06 06:17:20|19685.59|19565.59|19688.87|19568.87|19689.13|19569.13|19685.59|19565.59|9
1638771450000|2021-12-06 06:17:30|19688.77|19568.77|19690.07|19570.07|19690.07|19570.07|19688.57|19568.57|10
1638771460000|2021-12-06 06:17:40|19689.94|19569.94|19689.51|19569.51|19690.18|19570.18|19689.24|19569.24|10
1638771470000|2021-12-06 06:17:50|19689.86|19569.86|19690.6|19570.6|19690.6|19570.6|19689.76|19569.76|10
1638771480000|2021-12-06 06:18:00|19690.79|19570.79|19703.99|19583.99|19703.99|19583.99|19690.79|19570.79|10
1638771490000|2021-12-06 06:18:10|19704.85|19584.85|19707.36|19587.36|19707.36|19587.36|19704.76|19584.76|9
1638771500000|2021-12-06 06:18:20|19707.42|19587.42|19705.31|19585.31|19707.48|19587.48|19705.31|19585.31|9
1638771510000|2021-12-06 06:18:30|19704.79|19584.79|19705.28|19585.28|19705.95|19585.95|19704.72|19584.72|10
1638771520000|2021-12-06 06:18:40|19705.96|19585.96|19707.49|19587.49|19707.49|19587.49|19705.68|19585.68|10
1638771530000|2021-12-06 06:18:50|19707.37|19587.37|19707.58|19587.58|19708.74|19588.74|19707.37|19587.37|9
1638771540000|2021-12-06 06:19:00|19708.51|19588.51|19709.82|19589.82|19709.82|19589.82|19708.48|19588.48|9
1638771550000|2021-12-06 06:19:10|19709.81|19589.81|19714.73|19594.73|19714.73|19594.73|19709.81|19589.81|9
1638771560000|2021-12-06 06:19:20|19714.42|19594.42|19712.34|19592.34|19714.61|19594.61|19712.34|19592.34|10
1638771570000|2021-12-06 06:19:30|19712.65|19592.65|19714.68|19594.68|19715.2|19595.2|19711.91|19591.91|10
1638771580000|2021-12-06 06:19:40|19714.9|19594.9|19716.36|19596.36|19716.36|19596.36|19714.8|19594.8|10
1638771590000|2021-12-06 06:19:50|19716.44|19596.44|19718.25|19598.25|19718.25|19598.25|19716.44|19596.44|9
1638771600000|2021-12-06 06:20:00|19718.51|19598.51|19719.32|19599.32|19719.32|19599.32|19718.19|19598.19|10
1638771610000|2021-12-06 06:20:10|19719.58|19599.58|19714.7|19594.7|19719.58|19599.58|19714.7|19594.7|9
1638771620000|2021-12-06 06:20:20|19714.18|19594.18|19710.22|19590.22|19714.18|19594.18|19710.19|19590.19|9
1638771630000|2021-12-06 06:20:30|19709.65|19589.65|19710.09|19590.09|19710.89|19590.89|19709.65|19589.65|10
1638771640000|2021-12-06 06:20:40|19709.93|19589.93|19710.84|19590.84|19711.39|19591.39|19709.93|19589.93|10
1638771650000|2021-12-06 06:20:50|19710.91|19590.91|19710.47|19590.47|19711.26|19591.26|19710.15|19590.15|10
1638771660000|2021-12-06 06:21:00|19710.56|19590.56|19711.57|19591.57|19711.57|19591.57|19710.36|19590.36|10
1638771670000|2021-12-06 06:21:10|19711.23|19591.23|19710.96|19590.96|19711.86|19591.86|19710.57|19590.57|10
1638771680000|2021-12-06 06:21:20|19710.75|19590.75|19709.09|19589.09|19710.75|19590.75|19709.09|19589.09|10
1638771690000|2021-12-06 06:21:30|19708.86|19588.86|19704.86|19584.86|19708.86|19588.86|19704.86|19584.86|10
1638771700000|2021-12-06 06:21:40|19704.79|19584.79|19694.05|19574.05|19704.86|19584.86|19694.05|19574.05|10
1638771710000|2021-12-06 06:21:50|19691.87|19571.87|19685.68|19565.68|19692.23|19572.23|19685.68|19565.68|10
1638771720000|2021-12-06 06:22:00|19685.53|19565.53|19679.99|19559.99|19686.53|19566.53|19679.99|19559.99|10
1638771730000|2021-12-06 06:22:10|19679.25|19559.25|19672.9|19552.9|19679.25|19559.25|19672.9|19552.9|10
1638771740000|2021-12-06 06:22:20|19672.7|19552.7|19671.02|19551.02|19672.7|19552.7|19670.73|19550.73|10
1638771750000|2021-12-06 06:22:30|19671.16|19551.16|19669.64|19549.64|19671.87|19551.87|19669.64|19549.64|10
1638771760000|2021-12-06 06:22:40|19669.5|19549.5|19670.28|19550.28|19670.35|19550.35|19669.48|19549.48|10
1638771770000|2021-12-06 06:22:50|19670.54|19550.54|19670.55|19550.55|19671.01|19551.01|19670.44|19550.44|9
1638771780000|2021-12-06 06:23:00|19671.04|19551.04|19673.67|19553.67|19673.67|19553.67|19670.86|19550.86|10
1638771790000|2021-12-06 06:23:10|19673.03|19553.03|19675.49|19555.49|19675.49|19555.49|19672.65|19552.65|10
1638771800000|2021-12-06 06:23:20|19675.46|19555.46|19676.91|19556.91|19676.91|19556.91|19675.46|19555.46|10
1638771810000|2021-12-06 06:23:30|19678.57|19558.57|19680.02|19560.02|19680.58|19560.58|19678.57|19558.57|10
1638771820000|2021-12-06 06:23:40|19679.1|19559.1|19684.78|19564.78|19684.78|19564.78|19679.1|19559.1|10
1638771830000|2021-12-06 06:23:50|19685.97|19565.97|19690.38|19570.38|19690.38|19570.38|19685.54|19565.54|10
1638771840000|2021-12-06 06:24:00|19690.99|19570.99|19693.57|19573.57|19693.57|19573.57|19690.99|19570.99|10
1638771850000|2021-12-06 06:24:10|19693.65|19573.65|19696.12|19576.12|19696.12|19576.12|19693.65|19573.65|10
1638771860000|2021-12-06 06:24:20|19696.63|19576.63|19703.2|19583.2|19703.2|19583.2|19696.63|19576.63|10
1638771870000|2021-12-06 06:24:30|19703.47|19583.47|19706.67|19586.67|19706.82|19586.82|19703.47|19583.47|10
1638771880000|2021-12-06 06:24:40|19706.55|19586.55|19706.75|19586.75|19707.41|19587.41|19706.55|19586.55|10
1638771890000|2021-12-06 06:24:50|19707.15|19587.15|19709.25|19589.25|19709.25|19589.25|19707.15|19587.15|10
1638771900000|2021-12-06 06:25:00|19709.27|19589.27|19711.98|19591.98|19711.98|19591.98|19709.27|19589.27|9
1638771910000|2021-12-06 06:25:10|19712.01|19592.01|19716.52|19596.52|19716.52|19596.52|19712.01|19592.01|10
1638771920000|2021-12-06 06:25:20|19718.07|19598.07|19719.93|19599.93|19719.93|19599.93|19718.07|19598.07|10
1638771930000|2021-12-06 06:25:30|19720.64|19600.64|19720.84|19600.84|19720.97|19600.97|19719.67|19599.67|10
1638771940000|2021-12-06 06:25:40|19720.79|19600.79|19721.15|19601.15|19721.15|19601.15|19720.3|19600.3|10
1638771950000|2021-12-06 06:25:50|19720.64|19600.64|19720.2|19600.2|19721.05|19601.05|19720.12|19600.12|10
1638771960000|2021-12-06 06:26:00|19720.5|19600.5|19717.13|19597.13|19720.54|19600.54|19717.13|19597.13|10
1638771970000|2021-12-06 06:26:10|19717.24|19597.24|19716.33|19596.33|19717.29|19597.29|19715.87|19595.87|10
1638771980000|2021-12-06 06:26:20|19716.45|19596.45|19710.29|19590.29|19716.45|19596.45|19710.29|19590.29|10
1638771990000|2021-12-06 06:26:30|19709.44|19589.44|19704.89|19584.89|19709.44|19589.44|19704.89|19584.89|10
1638772000000|2021-12-06 06:26:40|19704.22|19584.22|19701.7|19581.7|19704.25|19584.25|19701.6|19581.6|10
1638772010000|2021-12-06 06:26:50|19701.91|19581.91|19700.5|19580.5|19702.26|19582.26|19700.01|19580.01|9
1638772020000|2021-12-06 06:27:00|19700.4|19580.4|19700.88|19580.88|19700.88|19580.88|19699.58|19579.58|10
1638772030000|2021-12-06 06:27:10|19700.18|19580.18|19699.22|19579.22|19700.18|19580.18|19699.22|19579.22|10
1638772040000|2021-12-06 06:27:20|19699.07|19579.07|19698.99|19578.99|19700.02|19580.02|19698.93|19578.93|10
1638772050000|2021-12-06 06:27:30|19699.01|19579.01|19697.15|19577.15|19699.52|19579.52|19697.04|19577.04|10
1638772060000|2021-12-06 06:27:40|19697.12|19577.12|19698.25|19578.25|19698.25|19578.25|19696.46|19576.46|9
1638772070000|2021-12-06 06:27:50|19698.38|19578.38|19701.89|19581.89|19701.89|19581.89|19698.38|19578.38|10
1638772080000|2021-12-06 06:28:00|19702.45|19582.45|19701.35|19581.35|19702.66|19582.66|19701.35|19581.35|10
1638772090000|2021-12-06 06:28:10|19700.55|19580.55|19705.14|19585.14|19705.14|19585.14|19700.55|19580.55|10
1638772100000|2021-12-06 06:28:20|19705.78|19585.78|19710.45|19590.45|19710.77|19590.77|19705.78|19585.78|9
1638772110000|2021-12-06 06:28:30|19710.04|19590.04|19715|19595|19715|19595|19710.04|19590.04|10
1638772120000|2021-12-06 06:28:40|19715.27|19595.27|19716.23|19596.23|19716.53|19596.53|19714.39|19594.39|10
1638772130000|2021-12-06 06:28:50|19717.42|19597.42|19714.67|19594.67|19717.45|19597.45|19714.67|19594.67|10
1638772140000|2021-12-06 06:29:00|19714.48|19594.48|19718.28|19598.28|19718.35|19598.35|19714.36|19594.36|10
1638772150000|2021-12-06 06:29:10|19719.06|19599.06|19720.28|19600.28|19720.28|19600.28|19718.88|19598.88|10
1638772160000|2021-12-06 06:29:20|19720.41|19600.41|19721.43|19601.43|19721.54|19601.54|19719.93|19599.93|10
1638772170000|2021-12-06 06:29:30|19721.3|19601.3|19722.94|19602.94|19723.77|19603.77|19721.3|19601.3|9
1638772180000|2021-12-06 06:29:40|19723.23|19603.23|19725.29|19605.29|19725.29|19605.29|19723.23|19603.23|8
1638772190000|2021-12-06 06:29:50|19726.08|19606.08|19725.31|19605.31|19726.08|19606.08|19724.97|19604.97|9
1638772200000|2021-12-06 06:30:00|19726.34|19606.34|19726.67|19606.67|19726.89|19606.89|19726.1|19606.1|10
1638772210000|2021-12-06 06:30:10|19726.62|19606.62|19727.6|19607.6|19727.8|19607.8|19726.52|19606.52|10
1638772220000|2021-12-06 06:30:20|19726.85|19606.85|19726.93|19606.93|19727.51|19607.51|19726.52|19606.52|10
1638772230000|2021-12-06 06:30:30|19726.8|19606.8|19729.3|19609.3|19729.3|19609.3|19726.47|19606.47|10
1638772240000|2021-12-06 06:30:40|19729.61|19609.61|19731.56|19611.56|19731.56|19611.56|19729.34|19609.34|9
1638772250000|2021-12-06 06:30:50|19732.21|19612.21|19731.74|19611.74|19733.01|19613.01|19731.51|19611.51|10
1638772260000|2021-12-06 06:31:00|19731.62|19611.62|19734.32|19614.32|19734.32|19614.32|19731.62|19611.62|10
1638772270000|2021-12-06 06:31:10|19735.98|19615.98|19740.85|19620.85|19740.85|19620.85|19735.98|19615.98|10
1638772280000|2021-12-06 06:31:20|19740.88|19620.88|19740.73|19620.73|19740.93|19620.93|19740.23|19620.23|9
1638772290000|2021-12-06 06:31:30|19740.69|19620.69|19742.98|19622.98|19742.98|19622.98|19740.69|19620.69|10
1638772300000|2021-12-06 06:31:40|19742.7|19622.7|19743.15|19623.15|19743.41|19623.41|19742.7|19622.7|9
1638772310000|2021-12-06 06:31:50|19743.71|19623.71|19744.27|19624.27|19744.47|19624.47|19742.68|19622.68|10
1638772320000|2021-12-06 06:32:00|19744.73|19624.73|19744.38|19624.38|19744.89|19624.89|19744.18|19624.18|10
1638772330000|2021-12-06 06:32:10|19743.54|19623.54|19744.38|19624.38|19744.38|19624.38|19742.76|19622.76|10
1638772340000|2021-12-06 06:32:20|19746.81|19626.81|19750.28|19630.28|19750.3|19630.3|19746.81|19626.81|9
1638772350000|2021-12-06 06:32:30|19750.38|19630.38|19757.48|19637.48|19757.48|19637.48|19750.35|19630.35|10
1638772360000|2021-12-06 06:32:40|19757.84|19637.84|19759.62|19639.62|19759.62|19639.62|19757.84|19637.84|10
1638772370000|2021-12-06 06:32:50|19759.54|19639.54|19760.78|19640.78|19760.91|19640.91|19759.48|19639.48|10
1638772380000|2021-12-06 06:33:00|19761.34|19641.34|19762.44|19642.44|19762.44|19642.44|19761.34|19641.34|10
1638772390000|2021-12-06 06:33:10|19761.98|19641.98|19762.22|19642.22|19762.65|19642.65|19761.37|19641.37|10
1638772400000|2021-12-06 06:33:20|19761.07|19641.07|19759.31|19639.31|19761.07|19641.07|19759.31|19639.31|10
1638772410000|2021-12-06 06:33:30|19759.46|19639.46|19761.44|19641.44|19761.71|19641.71|19759.46|19639.46|10
1638772420000|2021-12-06 06:33:40|19762.64|19642.64|19765.33|19645.33|19765.33|19645.33|19762.64|19642.64|10
1638772430000|2021-12-06 06:33:50|19766.14|19646.14|19765.65|19645.65|19766.21|19646.21|19765.45|19645.45|10
1638772440000|2021-12-06 06:34:00|19765.49|19645.49|19764.32|19644.32|19765.49|19645.49|19764.28|19644.28|8
1638772450000|2021-12-06 06:34:10|19764.79|19644.79|19758.9|19638.9|19764.79|19644.79|19758.85|19638.85|10
1638772460000|2021-12-06 06:34:20|19757.98|19637.98|19757.03|19637.03|19757.98|19637.98|19757.03|19637.03|9
1638772470000|2021-12-06 06:34:30|19756.79|19636.79|19756.89|19636.89|19757.33|19637.33|19756.13|19636.13|8
1638772480000|2021-12-06 06:34:40|19757.22|19637.22|19757.35|19637.35|19757.38|19637.38|19756.28|19636.28|10
1638772490000|2021-12-06 06:34:50|19757.32|19637.32|19752.07|19632.07|19757.32|19637.32|19752.06|19632.06|10
1638772500000|2021-12-06 06:35:00|19753.2|19633.2|19752.74|19632.74|19753.9|19633.9|19751.66|19631.66|10
1638772510000|2021-12-06 06:35:10|19753.08|19633.08|19750.93|19630.93|19753.08|19633.08|19750.03|19630.03|10
1638772520000|2021-12-06 06:35:20|19750.11|19630.11|19746.15|19626.15|19750.11|19630.11|19745.2|19625.2|10
1638772530000|2021-12-06 06:35:30|19746.32|19626.32|19744.95|19624.95|19746.34|19626.34|19744.3|19624.3|7
1638772540000|2021-12-06 06:35:40|19744.52|19624.52|19743.52|19623.52|19744.52|19624.52|19743.09|19623.09|8
1638772550000|2021-12-06 06:35:50|19743.07|19623.07|19741.2|19621.2|19743.07|19623.07|19741.2|19621.2|10
1638772560000|2021-12-06 06:36:00|19741.5|19621.5|19740.7|19620.7|19742.07|19622.07|19740.7|19620.7|10
1638772570000|2021-12-06 06:36:10|19740.85|19620.85|19742.24|19622.24|19742.35|19622.35|19740.14|19620.14|10
1638772580000|2021-12-06 06:36:20|19742.05|19622.05|19741.92|19621.92|19742.69|19622.69|19741.15|19621.15|10
1638772590000|2021-12-06 06:36:30|19742.11|19622.11|19740.91|19620.91|19742.29|19622.29|19740.91|19620.91|10
1638772600000|2021-12-06 06:36:40|19740.99|19620.99|19740.47|19620.47|19741.49|19621.49|19740.47|19620.47|9
1638772610000|2021-12-06 06:36:50|19739.96|19619.96|19741.12|19621.12|19741.12|19621.12|19738.87|19618.87|10
1638772620000|2021-12-06 06:37:00|19742.02|19622.02|19744.9|19624.9|19744.93|19624.93|19742.02|19622.02|10
1638772630000|2021-12-06 06:37:10|19746.23|19626.23|19740.51|19620.51|19746.23|19626.23|19740.46|19620.46|10
1638772640000|2021-12-06 06:37:20|19739.45|19619.45|19734.06|19614.06|19739.45|19619.45|19734.06|19614.06|10
1638772650000|2021-12-06 06:37:30|19733.99|19613.99|19731.95|19611.95|19733.99|19613.99|19731.95|19611.95|10
1638772660000|2021-12-06 06:37:40|19731.92|19611.92|19732.1|19612.1|19732.77|19612.77|19731.8|19611.8|10
1638772670000|2021-12-06 06:37:50|19731.09|19611.09|19730.51|19610.51|19731.26|19611.26|19730.51|19610.51|10
1638772680000|2021-12-06 06:38:00|19730.46|19610.46|19730.21|19610.21|19731.27|19611.27|19730.21|19610.21|9
1638772690000|2021-12-06 06:38:10|19729.86|19609.86|19727.76|19607.76|19729.88|19609.88|19727.76|19607.76|10
1638772700000|2021-12-06 06:38:20|19727.67|19607.67|19728.38|19608.38|19728.52|19608.52|19727.6|19607.6|10
1638772710000|2021-12-06 06:38:30|19729.37|19609.37|19729.01|19609.01|19729.5|19609.5|19728.12|19608.12|10
1638772720000|2021-12-06 06:38:40|19729.87|19609.87|19730.82|19610.82|19731|19611|19729.87|19609.87|9
1638772730000|2021-12-06 06:38:50|19731.28|19611.28|19728.35|19608.35|19731.28|19611.28|19728.35|19608.35|10
1638772740000|2021-12-06 06:39:00|19728.62|19608.62|19729.96|19609.96|19729.99|19609.99|19728.62|19608.62|10
1638772750000|2021-12-06 06:39:10|19730.37|19610.37|19730.65|19610.65|19730.65|19610.65|19729.93|19609.93|9
1638772760000|2021-12-06 06:39:20|19730.73|19610.73|19732.55|19612.55|19732.64|19612.64|19730.73|19610.73|10
1638772770000|2021-12-06 06:39:30|19732.97|19612.97|19734.53|19614.53|19734.53|19614.53|19732.97|19612.97|9
1638772780000|2021-12-06 06:39:40|19734.49|19614.49|19733.57|19613.57|19734.49|19614.49|19733.28|19613.28|10
1638772790000|2021-12-06 06:39:50|19733.66|19613.66|19732.9|19612.9|19733.94|19613.94|19732.9|19612.9|10
1638772800000|2021-12-06 06:40:00|19732.88|19612.88|19731.49|19611.49|19732.88|19612.88|19731.23|19611.23|10
1638772810000|2021-12-06 06:40:10|19731.19|19611.19|19731.99|19611.99|19732.02|19612.02|19730.85|19610.85|10
1638772820000|2021-12-06 06:40:20|19732.54|19612.54|19733.21|19613.21|19733.75|19613.75|19732.54|19612.54|10
1638772830000|2021-12-06 06:40:30|19733.95|19613.95|19734.23|19614.23|19735.02|19615.02|19733.93|19613.93|10
1638772840000|2021-12-06 06:40:40|19734.7|19614.7|19732.59|19612.59|19734.7|19614.7|19732.59|19612.59|10
1638772850000|2021-12-06 06:40:50|19732.82|19612.82|19734.13|19614.13|19734.13|19614.13|19732.79|19612.79|10
1638772860000|2021-12-06 06:41:00|19734.33|19614.33|19732.58|19612.58|19734.33|19614.33|19732.58|19612.58|10
1638772870000|2021-12-06 06:41:10|19732.51|19612.51|19729.79|19609.79|19732.89|19612.89|19729.79|19609.79|10
1638772880000|2021-12-06 06:41:20|19729.95|19609.95|19729.25|19609.25|19729.95|19609.95|19728.53|19608.53|10
1638772890000|2021-12-06 06:41:30|19728.18|19608.18|19727.27|19607.27|19728.18|19608.18|19726.95|19606.95|10
1638772900000|2021-12-06 06:41:40|19727.22|19607.22|19725.17|19605.17|19727.22|19607.22|19725.17|19605.17|9
1638772910000|2021-12-06 06:41:50|19725.07|19605.07|19723.34|19603.34|19725.07|19605.07|19723.34|19603.34|10
1638772920000|2021-12-06 06:42:00|19722.81|19602.81|19718.41|19598.41|19722.81|19602.81|19718.41|19598.41|10
1638772930000|2021-12-06 06:42:10|19718.03|19598.03|19716.72|19596.72|19719.34|19599.34|19716.7|19596.7|10
1638772940000|2021-12-06 06:42:20|19716.12|19596.12|19709.96|19589.96|19716.12|19596.12|19709.89|19589.89|10
1638772950000|2021-12-06 06:42:30|19706.81|19586.81|19695.09|19575.09|19706.81|19586.81|19695.09|19575.09|10
1638772960000|2021-12-06 06:42:40|19689.73|19569.73|19667.13|19547.13|19689.73|19569.73|19667.13|19547.13|10
1638772970000|2021-12-06 06:42:50|19664.51|19544.51|19655.21|19535.21|19664.51|19544.51|19655.21|19535.21|10
1638772980000|2021-12-06 06:43:00|19654.77|19534.77|19640.58|19520.58|19655.06|19535.06|19640.58|19520.58|10
1638772990000|2021-12-06 06:43:10|19639.89|19519.89|19622.47|19502.47|19639.89|19519.89|19621.87|19501.87|10
1638773000000|2021-12-06 06:43:20|19621.22|19501.22|19617.04|19497.04|19621.22|19501.22|19616.97|19496.97|10
1638773010000|2021-12-06 06:43:30|19615.98|19495.98|19602.23|19482.23|19615.98|19495.98|19602.06|19482.06|9
1638773020000|2021-12-06 06:43:40|19599.84|19479.84|19589.15|19469.15|19599.84|19479.84|19588.29|19468.29|10
1638773030000|2021-12-06 06:43:50|19590.01|19470.01|19598.67|19478.67|19599|19479|19590.01|19470.01|10
1638773040000|2021-12-06 06:44:00|19601.19|19481.19|19602.25|19482.25|19604.98|19484.98|19600.79|19480.79|10
1638773050000|2021-12-06 06:44:10|19605.64|19485.64|19602.55|19482.55|19605.93|19485.93|19602.55|19482.55|10
1638773060000|2021-12-06 06:44:20|19601.26|19481.26|19598.68|19478.68|19601.26|19481.26|19597.71|19477.71|10
1638773070000|2021-12-06 06:44:30|19599.87|19479.87|19599.6|19479.6|19600.44|19480.44|19598.87|19478.87|10
1638773080000|2021-12-06 06:44:40|19598.65|19478.65|19595.88|19475.88|19598.65|19478.65|19594.92|19474.92|10
1638773090000|2021-12-06 06:44:50|19595.92|19475.92|19597.55|19477.55|19597.97|19477.97|19595.89|19475.89|9
1638773100000|2021-12-06 06:45:00|19599.5|19479.5|19604.62|19484.62|19604.62|19484.62|19599.5|19479.5|10
1638773110000|2021-12-06 06:45:10|19605.27|19485.27|19607.63|19487.63|19607.83|19487.83|19605.27|19485.27|10
1638773120000|2021-12-06 06:45:20|19608.68|19488.68|19616.63|19496.63|19616.63|19496.63|19608.68|19488.68|10
1638773130000|2021-12-06 06:45:30|19618.1|19498.1|19624.05|19504.05|19624.05|19504.05|19617.77|19497.77|10
1638773140000|2021-12-06 06:45:40|19624.23|19504.23|19634.3|19514.3|19634.3|19514.3|19624.23|19504.23|10
1638773150000|2021-12-06 06:45:50|19636.79|19516.79|19641.18|19521.18|19642.18|19522.18|19636.79|19516.79|10
1638773160000|2021-12-06 06:46:00|19641.71|19521.71|19637.23|19517.23|19641.77|19521.77|19637.23|19517.23|9
1638773170000|2021-12-06 06:46:10|19636.98|19516.98|19628.27|19508.27|19636.98|19516.98|19628.27|19508.27|10
1638773180000|2021-12-06 06:46:20|19628.18|19508.18|19623.57|19503.57|19628.18|19508.18|19623.57|19503.57|10
1638773190000|2021-12-06 06:46:30|19621.89|19501.89|19618.44|19498.44|19621.97|19501.97|19618.2|19498.2|10
1638773200000|2021-12-06 06:46:40|19618.98|19498.98|19616.7|19496.7|19619.05|19499.05|19616.69|19496.69|10
1638773210000|2021-12-06 06:46:50|19616.23|19496.23|19615.83|19495.83|19616.26|19496.26|19615.1|19495.1|9
1638773220000|2021-12-06 06:47:00|19615.84|19495.84|19614.93|19494.93|19615.84|19495.84|19614.14|19494.14|10
1638773230000|2021-12-06 06:47:10|19614.71|19494.71|19605.6|19485.6|19614.71|19494.71|19605.6|19485.6|10
1638773240000|2021-12-06 06:47:20|19604.91|19484.91|19605.07|19485.07|19607.53|19487.53|19604.91|19484.91|10
1638773250000|2021-12-06 06:47:30|19604.64|19484.64|19593.45|19473.45|19604.64|19484.64|19593.28|19473.28|10
1638773260000|2021-12-06 06:47:40|19593.24|19473.24|19586|19466|19593.24|19473.24|19586|19466|10
1638773270000|2021-12-06 06:47:50|19585.41|19465.41|19581.87|19461.87|19585.41|19465.41|19581.87|19461.87|10
1638773280000|2021-12-06 06:48:00|19581.72|19461.72|19580.47|19460.47|19581.72|19461.72|19579.94|19459.94|10
1638773290000|2021-12-06 06:48:10|19580.96|19460.96|19579.95|19459.95|19580.96|19460.96|19579.94|19459.94|9
1638773300000|2021-12-06 06:48:20|19579.71|19459.71|19580.06|19460.06|19580.51|19460.51|19579.61|19459.61|10
1638773310000|2021-12-06 06:48:30|19580.07|19460.07|19580.92|19460.92|19581.06|19461.06|19579.88|19459.88|10
1638773320000|2021-12-06 06:48:40|19580.39|19460.39|19579.45|19459.45|19580.39|19460.39|19578.14|19458.14|9
1638773330000|2021-12-06 06:48:50|19580.34|19460.34|19583.07|19463.07|19583.07|19463.07|19580.34|19460.34|9
1638773340000|2021-12-06 06:49:00|19583.2|19463.2|19583.44|19463.44|19584.61|19464.61|19583.2|19463.2|10
1638773350000|2021-12-06 06:49:10|19584.14|19464.14|19588.91|19468.91|19588.98|19468.98|19584.14|19464.14|10
1638773360000|2021-12-06 06:49:20|19589.07|19469.07|19588.61|19468.61|19589.07|19469.07|19586.96|19466.96|10
1638773370000|2021-12-06 06:49:30|19586.69|19466.69|19566.18|19446.18|19586.75|19466.75|19566.18|19446.18|10
1638773380000|2021-12-06 06:49:40|19564.2|19444.2|19559.4|19439.4|19564.2|19444.2|19558.46|19438.46|10
1638773390000|2021-12-06 06:49:50|19559.64|19439.64|19554.24|19434.24|19559.64|19439.64|19554.24|19434.24|10
1638773400000|2021-12-06 06:50:00|19554.29|19434.29|19554.56|19434.56|19554.56|19434.56|19553.19|19433.19|10
1638773410000|2021-12-06 06:50:10|19554.64|19434.64|19563.74|19443.74|19563.74|19443.74|19554.64|19434.64|9
1638773420000|2021-12-06 06:50:20|19569.33|19449.33|19567.12|19447.12|19572.05|19452.05|19567.12|19447.12|10
1638773430000|2021-12-06 06:50:30|19566.39|19446.39|19566.54|19446.54|19567.81|19447.81|19566.28|19446.28|10
1638773440000|2021-12-06 06:50:40|19565.11|19445.11|19558.48|19438.48|19565.11|19445.11|19558.48|19438.48|10
1638773450000|2021-12-06 06:50:50|19556.82|19436.82|19550.13|19430.13|19556.82|19436.82|19550.13|19430.13|10
1638773460000|2021-12-06 06:51:00|19549.22|19429.22|19545.99|19425.99|19549.22|19429.22|19545.26|19425.26|10
1638773470000|2021-12-06 06:51:10|19545.96|19425.96|19545.66|19425.66|19546.41|19426.41|19544.66|19424.66|10
1638773480000|2021-12-06 06:51:20|19546.14|19426.14|19545.66|19425.66|19546.41|19426.41|19545.14|19425.14|10
1638773490000|2021-12-06 06:51:30|19546.02|19426.02|19542.77|19422.77|19546.02|19426.02|19542.77|19422.77|10
1638773500000|2021-12-06 06:51:40|19542.74|19422.74|19544.98|19424.98|19545.63|19425.63|19542.63|19422.63|10
1638773510000|2021-12-06 06:51:50|19544.43|19424.43|19545.05|19425.05|19545.7|19425.7|19544.43|19424.43|10
1638773520000|2021-12-06 06:52:00|19544.49|19424.49|19547.62|19427.62|19547.62|19427.62|19544.49|19424.49|10
1638773530000|2021-12-06 06:52:10|19548.05|19428.05|19548.41|19428.41|19548.84|19428.84|19548|19428|10
1638773540000|2021-12-06 06:52:20|19547.84|19427.84|19548.78|19428.78|19549.46|19429.46|19547.84|19427.84|10
1638773550000|2021-12-06 06:52:30|19548.86|19428.86|19546.85|19426.85|19549.01|19429.01|19546.52|19426.52|10
1638773560000|2021-12-06 06:52:40|19547.13|19427.13|19546.8|19426.8|19547.36|19427.36|19546.8|19426.8|9
1638773570000|2021-12-06 06:52:50|19546.78|19426.78|19545.98|19425.98|19546.99|19426.99|19545.75|19425.75|10
1638773580000|2021-12-06 06:53:00|19544.29|19424.29|19540.99|19420.99|19544.29|19424.29|19539.67|19419.67|10
1638773590000|2021-12-06 06:53:10|19541.85|19421.85|19526.37|19406.37|19543.81|19423.81|19526.37|19406.37|10
1638773600000|2021-12-06 06:53:20|19523.57|19403.57|19515.72|19395.72|19523.57|19403.57|19515.39|19395.39|10
1638773610000|2021-12-06 06:53:30|19516.69|19396.69|19512.13|19392.13|19516.69|19396.69|19512.13|19392.13|10
1638773620000|2021-12-06 06:53:40|19511.67|19391.67|19501.95|19381.95|19511.67|19391.67|19500.64|19380.64|10
1638773630000|2021-12-06 06:53:50|19501.51|19381.51|19505.38|19385.38|19505.38|19385.38|19501.07|19381.07|10
1638773640000|2021-12-06 06:54:00|19506.59|19386.59|19501.13|19381.13|19506.59|19386.59|19501|19381|10
1638773650000|2021-12-06 06:54:10|19499.58|19379.58|19463.58|19343.58|19499.58|19379.58|19463.58|19343.58|10
1638773660000|2021-12-06 06:54:20|19458.9|19338.9|19460.56|19340.56|19460.62|19340.62|19455.52|19335.52|10
1638773670000|2021-12-06 06:54:30|19462.54|19342.54|19461.2|19341.2|19465.17|19345.17|19460.32|19340.32|10
1638773680000|2021-12-06 06:54:40|19460.7|19340.7|19468.21|19348.21|19469.88|19349.88|19459.89|19339.89|10
1638773690000|2021-12-06 06:54:50|19468.41|19348.41|19478.76|19358.76|19478.76|19358.76|19468.41|19348.41|9
1638773700000|2021-12-06 06:55:00|19479.09|19359.09|19472.49|19352.49|19479.09|19359.09|19472.49|19352.49|9
1638773710000|2021-12-06 06:55:10|19472.56|19352.56|19465.15|19345.15|19472.56|19352.56|19464.19|19344.19|10
1638773720000|2021-12-06 06:55:20|19465.4|19345.4|19474.29|19354.29|19474.29|19354.29|19465.4|19345.4|10
1638773730000|2021-12-06 06:55:30|19475.29|19355.29|19474.35|19354.35|19476.3|19356.3|19471.51|19351.51|10
1638773740000|2021-12-06 06:55:40|19474.37|19354.37|19472.03|19352.03|19474.37|19354.37|19472.03|19352.03|10
1638773750000|2021-12-06 06:55:50|19472.37|19352.37|19471.32|19351.32|19472.37|19352.37|19471.11|19351.11|10
1638773760000|2021-12-06 06:56:00|19471.65|19351.65|19471.5|19351.5|19472.46|19352.46|19471.17|19351.17|10
1638773770000|2021-12-06 06:56:10|19470.78|19350.78|19474.35|19354.35|19474.53|19354.53|19470.78|19350.78|10
1638773780000|2021-12-06 06:56:20|19474.23|19354.23|19472.36|19352.36|19474.88|19354.88|19472.36|19352.36|10
1638773790000|2021-12-06 06:56:30|19469.65|19349.65|19458.94|19338.94|19469.65|19349.65|19458.94|19338.94|9
1638773800000|2021-12-06 06:56:40|19457.61|19337.61|19455.53|19335.53|19457.61|19337.61|19455.21|19335.21|10
1638773810000|2021-12-06 06:56:50|19455.35|19335.35|19446.04|19326.04|19455.35|19335.35|19446.04|19326.04|10
1638773820000|2021-12-06 06:57:00|19444.95|19324.95|19420.5|19300.5|19444.95|19324.95|19420.5|19300.5|10
1638773830000|2021-12-06 06:57:10|19420.98|19300.98|19435.14|19315.14|19435.14|19315.14|19420.98|19300.98|10
1638773840000|2021-12-06 06:57:20|19435.5|19315.5|19445.71|19325.71|19445.71|19325.71|19435.5|19315.5|9
1638773850000|2021-12-06 06:57:30|19445.89|19325.89|19435.24|19315.24|19445.89|19325.89|19435.24|19315.24|10
1638773860000|2021-12-06 06:57:40|19435.6|19315.6|19436.22|19316.22|19438.13|19318.13|19435.6|19315.6|10
1638773870000|2021-12-06 06:57:50|19435.87|19315.87|19434.48|19314.48|19437.17|19317.17|19432.23|19312.23|10
1638773880000|2021-12-06 06:58:00|19434.09|19314.09|19437.35|19317.35|19438.81|19318.81|19434.09|19314.09|10
1638773890000|2021-12-06 06:58:10|19436.65|19316.65|19433.99|19313.99|19436.65|19316.65|19433.82|19313.82|10
1638773900000|2021-12-06 06:58:20|19433.56|19313.56|19432.87|19312.87|19433.89|19313.89|19432.87|19312.87|10
1638773910000|2021-12-06 06:58:30|19431.97|19311.97|19425.68|19305.68|19431.97|19311.97|19424.59|19304.59|10
1638773920000|2021-12-06 06:58:40|19426.5|19306.5|19425.38|19305.38|19427.23|19307.23|19424.71|19304.71|10
1638773930000|2021-12-06 06:58:50|19425.78|19305.78|19426.69|19306.69|19426.69|19306.69|19425.02|19305.02|10
1638773940000|2021-12-06 06:59:00|19425.99|19305.99|19424.78|19304.78|19426.08|19306.08|19424.6|19304.6|10
1638773950000|2021-12-06 06:59:10|19424.62|19304.62|19424.97|19304.97|19425.34|19305.34|19423.7|19303.7|10
1638773960000|2021-12-06 06:59:20|19425.53|19305.53|19425.6|19305.6|19425.78|19305.78|19424.26|19304.26|10
1638773970000|2021-12-06 06:59:30|19426.71|19306.71|19428.39|19308.39|19428.59|19308.59|19426.71|19306.71|10
1638773980000|2021-12-06 06:59:40|19428.22|19308.22|19425.91|19305.91|19428.22|19308.22|19425.91|19305.91|9
1638773990000|2021-12-06 06:59:50|19425.55|19305.55|19415.6|19295.6|19425.55|19305.55|19415.6|19295.6|10
1638774000000|2021-12-06 07:00:00|19414.67|19294.67|19410.67|19290.67|19414.67|19294.67|19410.34|19290.34|9
1638774010000|2021-12-06 07:00:10|19407.35|19287.35|19404.47|19284.47|19407.35|19287.35|19404.47|19284.47|10
1638774020000|2021-12-06 07:00:20|19403.91|19283.91|19401.24|19281.24|19404.15|19284.15|19401.12|19281.12|10
1638774030000|2021-12-06 07:00:30|19398.48|19278.48|19391.87|19271.87|19398.48|19278.48|19391.87|19271.87|10
1638774040000|2021-12-06 07:00:40|19391.29|19271.29|19385.1|19265.1|19391.29|19271.29|19385.1|19265.1|10
1638774050000|2021-12-06 07:00:50|19376.27|19256.27|19371.25|19251.25|19376.27|19256.27|19371.25|19251.25|10
1638774060000|2021-12-06 07:01:00|19371.16|19251.16|19363.07|19243.07|19372.08|19252.08|19363.07|19243.07|10
1638774070000|2021-12-06 07:01:10|19361.09|19241.09|19356.88|19236.88|19361.09|19241.09|19356.47|19236.47|10
1638774080000|2021-12-06 07:01:20|19357.16|19237.16|19360.46|19240.46|19362.74|19242.74|19357.16|19237.16|10
1638774090000|2021-12-06 07:01:30|19357.74|19237.74|19350.51|19230.51|19357.74|19237.74|19350.51|19230.51|10
1638774100000|2021-12-06 07:01:40|19348.95|19228.95|19335.85|19215.85|19348.95|19228.95|19335.85|19215.85|10
1638774110000|2021-12-06 07:01:50|19335.52|19215.52|19322.26|19202.26|19335.52|19215.52|19322.26|19202.26|10
1638774120000|2021-12-06 07:02:00|19320.92|19200.92|19325.5|19205.5|19325.64|19205.64|19320.92|19200.92|10
1638774130000|2021-12-06 07:02:10|19326.17|19206.17|19325.46|19205.46|19326.69|19206.69|19325.13|19205.13|10
1638774140000|2021-12-06 07:02:20|19324.33|19204.33|19315.88|19195.88|19325.83|19205.83|19315.88|19195.88|10
1638774150000|2021-12-06 07:02:30|19315.18|19195.18|19317.12|19197.12|19318.51|19198.51|19314.49|19194.49|10
1638774160000|2021-12-06 07:02:40|19316.61|19196.61|19318.94|19198.94|19319.1|19199.1|19316.61|19196.61|10
1638774170000|2021-12-06 07:02:50|19318.55|19198.55|19315.67|19195.67|19318.55|19198.55|19315.67|19195.67|10
1638774180000|2021-12-06 07:03:00|19314.86|19194.86|19323.5|19203.5|19323.5|19203.5|19314.42|19194.42|10
1638774190000|2021-12-06 07:03:10|19322.04|19202.04|19333.33|19213.33|19333.33|19213.33|19322.04|19202.04|10
1638774200000|2021-12-06 07:03:20|19333.56|19213.56|19339.88|19219.88|19339.88|19219.88|19333.56|19213.56|10
1638774210000|2021-12-06 07:03:30|19339.2|19219.2|19338.89|19218.89|19341.15|19221.15|19338.89|19218.89|10
1638774220000|2021-12-06 07:03:40|19338.74|19218.74|19333.43|19213.43|19339.74|19219.74|19333.43|19213.43|9
1638774230000|2021-12-06 07:03:50|19333.54|19213.54|19333.88|19213.88|19334.18|19214.18|19331.89|19211.89|10
1638774240000|2021-12-06 07:04:00|19335.16|19215.16|19341.38|19221.38|19341.95|19221.95|19335.16|19215.16|9
1638774250000|2021-12-06 07:04:10|19340.66|19220.66|19333.47|19213.47|19340.66|19220.66|19333.47|19213.47|10
1638774260000|2021-12-06 07:04:20|19331.84|19211.84|19330.01|19210.01|19333.21|19213.21|19328.84|19208.84|10
1638774270000|2021-12-06 07:04:30|19330.44|19210.44|19329.01|19209.01|19330.44|19210.44|19328.58|19208.58|9
1638774280000|2021-12-06 07:04:40|19328.53|19208.53|19326.17|19206.17|19328.53|19208.53|19326.06|19206.06|9
1638774290000|2021-12-06 07:04:50|19325.9|19205.9|19321.4|19201.4|19325.9|19205.9|19320.94|19200.94|10
1638774300000|2021-12-06 07:05:00|19321|19201|19327.47|19207.47|19327.99|19207.99|19321|19201|10
1638774310000|2021-12-06 07:05:10|19328.5|19208.5|19338.91|19218.91|19338.96|19218.96|19328.5|19208.5|10
1638774320000|2021-12-06 07:05:20|19339.42|19219.42|19350.43|19230.43|19350.71|19230.71|19339.42|19219.42|10
1638774330000|2021-12-06 07:05:30|19351.5|19231.5|19365|19245|19365|19245|19351.5|19231.5|10
1638774340000|2021-12-06 07:05:40|19364.71|19244.71|19369.47|19249.47|19369.47|19249.47|19364.6|19244.6|9
1638774350000|2021-12-06 07:05:50|19369.26|19249.26|19378.47|19258.47|19378.47|19258.47|19369.26|19249.26|10
1638774360000|2021-12-06 07:06:00|19378.42|19258.42|19377.22|19257.22|19379.32|19259.32|19376.22|19256.22|10
1638774370000|2021-12-06 07:06:10|19379.78|19259.78|19386.37|19266.37|19386.37|19266.37|19379.78|19259.78|10
1638774380000|2021-12-06 07:06:20|19387.95|19267.95|19386.92|19266.92|19388.77|19268.77|19386.92|19266.92|10
1638774390000|2021-12-06 07:06:30|19387.99|19267.99|19389.23|19269.23|19389.28|19269.28|19387.99|19267.99|10
1638774400000|2021-12-06 07:06:40|19389.35|19269.35|19385.3|19265.3|19389.59|19269.59|19385.15|19265.15|10
1638774410000|2021-12-06 07:06:50|19385|19265|19382.59|19262.59|19385|19265|19382.59|19262.59|9
1638774420000|2021-12-06 07:07:00|19382.25|19262.25|19391.13|19271.13|19391.15|19271.15|19382.25|19262.25|10
1638774430000|2021-12-06 07:07:10|19391.2|19271.2|19389.07|19269.07|19391.65|19271.65|19389.07|19269.07|10
1638774440000|2021-12-06 07:07:20|19389.15|19269.15|19388.6|19268.6|19389.15|19269.15|19387.85|19267.85|10
1638774450000|2021-12-06 07:07:30|19389.02|19269.02|19394.87|19274.87|19394.87|19274.87|19389.02|19269.02|10
1638774460000|2021-12-06 07:07:40|19395.35|19275.35|19398.75|19278.75|19398.75|19278.75|19395.35|19275.35|10
1638774470000|2021-12-06 07:07:50|19399.45|19279.45|19400.47|19280.47|19400.67|19280.67|19398.81|19278.81|10
1638774480000|2021-12-06 07:08:00|19400.93|19280.93|19401.1|19281.1|19401.46|19281.46|19400.37|19280.37|10
1638774490000|2021-12-06 07:08:10|19400.7|19280.7|19404.86|19284.86|19404.86|19284.86|19399.91|19279.91|10
1638774500000|2021-12-06 07:08:20|19404.92|19284.92|19417.78|19297.78|19417.78|19297.78|19404.92|19284.92|10
1638774510000|2021-12-06 07:08:30|19417.9|19297.9|19422.07|19302.07|19423.17|19303.17|19417.9|19297.9|10
1638774520000|2021-12-06 07:08:40|19422.56|19302.56|19422.73|19302.73|19424.07|19304.07|19422.43|19302.43|10
1638774530000|2021-12-06 07:08:50|19423.38|19303.38|19422.33|19302.33|19423.38|19303.38|19422.04|19302.04|10
1638774540000|2021-12-06 07:09:00|19422.61|19302.61|19422.65|19302.65|19423.89|19303.89|19422.16|19302.16|10
1638774550000|2021-12-06 07:09:10|19423.12|19303.12|19421.46|19301.46|19423.12|19303.12|19421.46|19301.46|10
1638774560000|2021-12-06 07:09:20|19421.95|19301.95|19426.09|19306.09|19426.09|19306.09|19421.95|19301.95|9
1638774570000|2021-12-06 07:09:30|19426.03|19306.03|19420.9|19300.9|19426.08|19306.08|19420.9|19300.9|10
1638774580000|2021-12-06 07:09:40|19421.23|19301.23|19419.11|19299.11|19421.41|19301.41|19419.11|19299.11|10
1638774590000|2021-12-06 07:09:50|19418.98|19298.98|19417.26|19297.26|19420.39|19300.39|19417.26|19297.26|10
1638774600000|2021-12-06 07:10:00|19418.06|19298.06|19417.49|19297.49|19418.75|19298.75|19416.67|19296.67|10
1638774610000|2021-12-06 07:10:10|19418|19298|19423.1|19303.1|19423.1|19303.1|19418|19298|10
1638774620000|2021-12-06 07:10:20|19422.95|19302.95|19421.9|19301.9|19423.68|19303.68|19421.9|19301.9|10
1638774630000|2021-12-06 07:10:30|19427.37|19307.37|19426.3|19306.3|19428.07|19308.07|19426.28|19306.28|10
1638774640000|2021-12-06 07:10:40|19426.91|19306.91|19425.6|19305.6|19427.94|19307.94|19425.6|19305.6|10
1638774650000|2021-12-06 07:10:50|19426.36|19306.36|19421.22|19301.22|19426.36|19306.36|19421.22|19301.22|9
1638774660000|2021-12-06 07:11:00|19420.64|19300.64|19415.2|19295.2|19420.64|19300.64|19415.2|19295.2|10
1638774670000|2021-12-06 07:11:10|19415.36|19295.36|19405.47|19285.47|19415.36|19295.36|19405.47|19285.47|10
1638774680000|2021-12-06 07:11:20|19406.13|19286.13|19400.23|19280.23|19406.13|19286.13|19400.23|19280.23|9
1638774690000|2021-12-06 07:11:30|19400.12|19280.12|19396.93|19276.93|19400.12|19280.12|19396.93|19276.93|10
1638774700000|2021-12-06 07:11:40|19396.5|19276.5|19394.67|19274.67|19396.94|19276.94|19394.67|19274.67|9
1638774710000|2021-12-06 07:11:50|19394.42|19274.42|19390.37|19270.37|19394.42|19274.42|19390.37|19270.37|10
1638774720000|2021-12-06 07:12:00|19389.82|19269.82|19381.56|19261.56|19389.82|19269.82|19381.56|19261.56|10
1638774730000|2021-12-06 07:12:10|19380.63|19260.63|19376.14|19256.14|19380.63|19260.63|19375.71|19255.71|10
1638774740000|2021-12-06 07:12:20|19374.72|19254.72|19370.72|19250.72|19374.72|19254.72|19370.72|19250.72|10
1638774750000|2021-12-06 07:12:30|19370.39|19250.39|19363.24|19243.24|19370.39|19250.39|19363.24|19243.24|10
1638774760000|2021-12-06 07:12:40|19363.62|19243.62|19362.33|19242.33|19363.62|19243.62|19361.96|19241.96|10
1638774770000|2021-12-06 07:12:50|19362.73|19242.73|19354.15|19234.15|19362.73|19242.73|19354.15|19234.15|10
1638774780000|2021-12-06 07:13:00|19354.8|19234.8|19351.1|19231.1|19355.1|19235.1|19350.58|19230.58|10
1638774790000|2021-12-06 07:13:10|19350.84|19230.84|19341.81|19221.81|19350.84|19230.84|19341.81|19221.81|10
1638774800000|2021-12-06 07:13:20|19339.21|19219.21|19338.02|19218.02|19339.21|19219.21|19333.85|19213.85|10
1638774810000|2021-12-06 07:13:30|19337.52|19217.52|19341.62|19221.62|19341.62|19221.62|19337.38|19217.38|10
1638774820000|2021-12-06 07:13:40|19341.53|19221.53|19343.42|19223.42|19343.42|19223.42|19341.53|19221.53|10
1638774830000|2021-12-06 07:13:50|19345.28|19225.28|19346.98|19226.98|19348.01|19228.01|19345.28|19225.28|10
1638774840000|2021-12-06 07:14:00|19347.23|19227.23|19343.08|19223.08|19347.76|19227.76|19342.77|19222.77|10
1638774850000|2021-12-06 07:14:10|19343.33|19223.33|19346.46|19226.46|19346.46|19226.46|19343.33|19223.33|9
1638774860000|2021-12-06 07:14:20|19346.95|19226.95|19348.86|19228.86|19349.15|19229.15|19346.95|19226.95|9
1638774870000|2021-12-06 07:14:30|19348.16|19228.16|19354.34|19234.34|19354.34|19234.34|19347.57|19227.57|10
1638774880000|2021-12-06 07:14:40|19356.76|19236.76|19361.21|19241.21|19361.35|19241.35|19356.76|19236.76|10
1638774890000|2021-12-06 07:14:50|19361.84|19241.84|19366.63|19246.63|19366.63|19246.63|19361.84|19241.84|10
1638774900000|2021-12-06 07:15:00|19368.24|19248.24|19373.05|19253.05|19373.05|19253.05|19368.24|19248.24|9
1638774910000|2021-12-06 07:15:10|19373.54|19253.54|19374.81|19254.81|19374.81|19254.81|19373.54|19253.54|10
1638774920000|2021-12-06 07:15:20|19374.58|19254.58|19375.95|19255.95|19377.56|19257.56|19374|19254|10
1638774930000|2021-12-06 07:15:30|19375.98|19255.98|19371.77|19251.77|19375.98|19255.98|19371.77|19251.77|10
1638774940000|2021-12-06 07:15:40|19371.52|19251.52|19368.8|19248.8|19371.52|19251.52|19368.6|19248.6|10
1638774950000|2021-12-06 07:15:50|19368.66|19248.66|19360.69|19240.69|19368.66|19248.66|19360.69|19240.69|10
1638774960000|2021-12-06 07:16:00|19360.29|19240.29|19355.04|19235.04|19360.29|19240.29|19355.04|19235.04|10
1638774970000|2021-12-06 07:16:10|19353.68|19233.68|19342.95|19222.95|19353.68|19233.68|19342.69|19222.69|10
1638774980000|2021-12-06 07:16:20|19341.44|19221.44|19335.84|19215.84|19341.44|19221.44|19335.84|19215.84|10
1638774990000|2021-12-06 07:16:30|19335.58|19215.58|19331.94|19211.94|19335.58|19215.58|19331.47|19211.47|10
1638775000000|2021-12-06 07:16:40|19331.81|19211.81|19337.72|19217.72|19337.72|19217.72|19331.81|19211.81|9
1638775010000|2021-12-06 07:16:50|19337.52|19217.52|19339.67|19219.67|19340.23|19220.23|19337.5|19217.5|9
1638775020000|2021-12-06 07:17:00|19339.91|19219.91|19343.4|19223.4|19343.4|19223.4|19339.64|19219.64|10
1638775030000|2021-12-06 07:17:10|19343.71|19223.71|19355.55|19235.55|19355.55|19235.55|19343.71|19223.71|10
1638775040000|2021-12-06 07:17:20|19355.67|19235.67|19361.7|19241.7|19361.7|19241.7|19355.67|19235.67|10
1638775050000|2021-12-06 07:17:30|19360.45|19240.45|19357.25|19237.25|19360.82|19240.82|19357.25|19237.25|10
1638775060000|2021-12-06 07:17:40|19356.99|19236.99|19359|19239|19359|19239|19355.48|19235.48|10
1638775070000|2021-12-06 07:17:50|19359.34|19239.34|19355.82|19235.82|19359.34|19239.34|19355.8|19235.8|9
1638775080000|2021-12-06 07:18:00|19355.3|19235.3|19354.96|19234.96|19355.31|19235.31|19354.11|19234.11|9
1638775090000|2021-12-06 07:18:10|19355.59|19235.59|19357.92|19237.92|19357.92|19237.92|19355.41|19235.41|10
1638775100000|2021-12-06 07:18:20|19358.08|19238.08|19357.56|19237.56|19359.07|19239.07|19357.56|19237.56|10
1638775110000|2021-12-06 07:18:30|19358.29|19238.29|19352.21|19232.21|19358.29|19238.29|19352.21|19232.21|10
1638775120000|2021-12-06 07:18:40|19352.1|19232.1|19346.91|19226.91|19352.1|19232.1|19346.91|19226.91|9
1638775130000|2021-12-06 07:18:50|19346.07|19226.07|19343.03|19223.03|19346.07|19226.07|19342.89|19222.89|10
1638775140000|2021-12-06 07:19:00|19342.63|19222.63|19344.42|19224.42|19344.42|19224.42|19342.63|19222.63|10
1638775150000|2021-12-06 07:19:10|19343.97|19223.97|19343.39|19223.39|19344.03|19224.03|19342.98|19222.98|10
1638775160000|2021-12-06 07:19:20|19343.93|19223.93|19342.72|19222.72|19343.93|19223.93|19341.88|19221.88|9
1638775170000|2021-12-06 07:19:30|19342.76|19222.76|19338.76|19218.76|19342.76|19222.76|19338.76|19218.76|10
1638775180000|2021-12-06 07:19:40|19336.25|19216.25|19331.79|19211.79|19336.25|19216.25|19331.53|19211.53|10
1638775190000|2021-12-06 07:19:50|19332.69|19212.69|19329.27|19209.27|19333.46|19213.46|19329.27|19209.27|9
1638775200000|2021-12-06 07:20:00|19328.99|19208.99|19327.17|19207.17|19329.46|19209.46|19327.08|19207.08|10
1638775210000|2021-12-06 07:20:10|19328.05|19208.05|19336.41|19216.41|19336.41|19216.41|19327.4|19207.4|10
1638775220000|2021-12-06 07:20:20|19337|19217|19343.24|19223.24|19343.43|19223.43|19337|19217|10
1638775230000|2021-12-06 07:20:30|19343.65|19223.65|19336.18|19216.18|19343.65|19223.65|19335.43|19215.43|10
1638775240000|2021-12-06 07:20:40|19336.52|19216.52|19340.91|19220.91|19341.01|19221.01|19336.52|19216.52|10
1638775250000|2021-12-06 07:20:50|19342.18|19222.18|19353.71|19233.71|19353.71|19233.71|19342.18|19222.18|10
1638775260000|2021-12-06 07:21:00|19353.61|19233.61|19353.33|19233.33|19354.7|19234.7|19352.87|19232.87|10
1638775270000|2021-12-06 07:21:10|19353.22|19233.22|19353.48|19233.48|19354.78|19234.78|19353.22|19233.22|10
1638775280000|2021-12-06 07:21:20|19353.52|19233.52|19352|19232|19353.52|19233.52|19350.6|19230.6|10
1638775290000|2021-12-06 07:21:30|19352.11|19232.11|19350.85|19230.85|19353.05|19233.05|19350.44|19230.44|9
1638775300000|2021-12-06 07:21:40|19350.31|19230.31|19352.5|19232.5|19352.5|19232.5|19350.31|19230.31|10
1638775310000|2021-12-06 07:21:50|19353.16|19233.16|19356.5|19236.5|19356.5|19236.5|19353.16|19233.16|9
1638775320000|2021-12-06 07:22:00|19355.78|19235.78|19354.36|19234.36|19355.78|19235.78|19353.54|19233.54|10
1638775330000|2021-12-06 07:22:10|19353.88|19233.88|19353.41|19233.41|19353.99|19233.99|19352.18|19232.18|10
1638775340000|2021-12-06 07:22:20|19353.76|19233.76|19356.74|19236.74|19356.74|19236.74|19353.76|19233.76|10
1638775350000|2021-12-06 07:22:30|19355.62|19235.62|19356.05|19236.05|19356.44|19236.44|19353.69|19233.69|9
1638775360000|2021-12-06 07:22:40|19355.66|19235.66|19356.89|19236.89|19356.97|19236.97|19355.45|19235.45|10
1638775370000|2021-12-06 07:22:50|19356.73|19236.73|19359.09|19239.09|19359.09|19239.09|19356.73|19236.73|9
1638775380000|2021-12-06 07:23:00|19359.04|19239.04|19361.69|19241.69|19362.04|19242.04|19359.04|19239.04|10
1638775390000|2021-12-06 07:23:10|19361.37|19241.37|19359.97|19239.97|19362.12|19242.12|19359.89|19239.89|9
1638775400000|2021-12-06 07:23:20|19360.2|19240.2|19355.13|19235.13|19360.2|19240.2|19355.13|19235.13|10
1638775410000|2021-12-06 07:23:30|19354.74|19234.74|19342.41|19222.41|19354.74|19234.74|19342.41|19222.41|10
1638775420000|2021-12-06 07:23:40|19341.01|19221.01|19336.21|19216.21|19341.25|19221.25|19335.9|19215.9|10
1638775430000|2021-12-06 07:23:50|19334.19|19214.19|19320.06|19200.06|19334.19|19214.19|19320.06|19200.06|10
1638775440000|2021-12-06 07:24:00|19319.67|19199.67|19316.77|19196.77|19319.74|19199.74|19316.43|19196.43|10
1638775450000|2021-12-06 07:24:10|19314.32|19194.32|19310.2|19190.2|19314.32|19194.32|19310.17|19190.17|9
1638775460000|2021-12-06 07:24:20|19309.54|19189.54|19309.95|19189.95|19310.33|19190.33|19309.34|19189.34|10
1638775470000|2021-12-06 07:24:30|19309.71|19189.71|19311.53|19191.53|19312.39|19192.39|19309.2|19189.2|10
1638775480000|2021-12-06 07:24:40|19312|19192|19308.57|19188.57|19312|19192|19308.56|19188.56|10
1638775490000|2021-12-06 07:24:50|19308.64|19188.64|19299.56|19179.56|19308.64|19188.64|19299.41|19179.41|10
1638775500000|2021-12-06 07:25:00|19298.69|19178.69|19276.98|19156.98|19298.69|19178.69|19276.98|19156.98|10
1638775510000|2021-12-06 07:25:10|19272.27|19152.27|19267.49|19147.49|19272.27|19152.27|19267.49|19147.49|10
1638775520000|2021-12-06 07:25:20|19271.55|19151.55|19278.08|19158.08|19278.5|19158.5|19271.55|19151.55|9
1638775530000|2021-12-06 07:25:30|19277.82|19157.82|19277.59|19157.59|19278.23|19158.23|19277.57|19157.57|10
1638775540000|2021-12-06 07:25:40|19277.91|19157.91|19281.25|19161.25|19282|19162|19277.45|19157.45|10
1638775550000|2021-12-06 07:25:50|19280.13|19160.13|19277.41|19157.41|19280.49|19160.49|19276.15|19156.15|10
1638775560000|2021-12-06 07:26:00|19277.28|19157.28|19270.97|19150.97|19277.28|19157.28|19270.97|19150.97|10
1638775570000|2021-12-06 07:26:10|19270.32|19150.32|19259.5|19139.5|19270.32|19150.32|19259.5|19139.5|10
1638775580000|2021-12-06 07:26:20|19257.99|19137.99|19250.01|19130.01|19257.99|19137.99|19250.01|19130.01|10
1638775590000|2021-12-06 07:26:30|19249.38|19129.38|19232.16|19112.16|19249.38|19129.38|19232.16|19112.16|10
1638775600000|2021-12-06 07:26:40|19229.93|19109.93|19219.74|19099.74|19229.93|19109.93|19217.44|19097.44|10
1638775610000|2021-12-06 07:26:50|19218.69|19098.69|19221.22|19101.22|19221.22|19101.22|19218.31|19098.31|10
1638775620000|2021-12-06 07:27:00|19221.56|19101.56|19217.59|19097.59|19221.56|19101.56|19217.59|19097.59|10
1638775630000|2021-12-06 07:27:10|19215.7|19095.7|19197.51|19077.51|19215.7|19095.7|19197.51|19077.51|10
1638775640000|2021-12-06 07:27:20|19197.62|19077.62|19192.21|19072.21|19198.6|19078.6|19191.2|19071.2|10
1638775650000|2021-12-06 07:27:30|19191.97|19071.97|19193.88|19073.88|19194.07|19074.07|19191.24|19071.24|9
1638775660000|2021-12-06 07:27:40|19194.55|19074.55|19198.84|19078.84|19198.84|19078.84|19193.33|19073.33|10
1638775670000|2021-12-06 07:27:50|19197.53|19077.53|19203.54|19083.54|19203.54|19083.54|19197.53|19077.53|10
1638775680000|2021-12-06 07:28:00|19202.45|19082.45|19212.06|19092.06|19212.06|19092.06|19202.45|19082.45|10
1638775690000|2021-12-06 07:28:10|19213.21|19093.21|19213.21|19093.21|19214.75|19094.75|19212.87|19092.87|10
1638775700000|2021-12-06 07:28:20|19213.41|19093.41|19212.7|19092.7|19214.29|19094.29|19211.22|19091.22|10
1638775710000|2021-12-06 07:28:30|19212.16|19092.16|19209.47|19089.47|19212.16|19092.16|19209.2|19089.2|10
1638775720000|2021-12-06 07:28:40|19209.8|19089.8|19203.74|19083.74|19210.72|19090.72|19203.74|19083.74|10
1638775730000|2021-12-06 07:28:50|19203.46|19083.46|19190.25|19070.25|19203.46|19083.46|19190.25|19070.25|10
1638775740000|2021-12-06 07:29:00|19187.77|19067.77|19172.81|19052.81|19187.77|19067.77|19172.81|19052.81|10
1638775750000|2021-12-06 07:29:10|19172.12|19052.12|19154.46|19034.46|19172.12|19052.12|19154.43|19034.43|10
1638775760000|2021-12-06 07:29:20|19153.11|19033.11|19145.17|19025.17|19153.31|19033.31|19144.05|19024.05|10
1638775770000|2021-12-06 07:29:30|19145.29|19025.29|19154.33|19034.33|19154.33|19034.33|19145.29|19025.29|10
1638775780000|2021-12-06 07:29:40|19155.33|19035.33|19158.22|19038.22|19159.16|19039.16|19155.33|19035.33|10
1638775790000|2021-12-06 07:29:50|19158.02|19038.02|19158.22|19038.22|19159.54|19039.54|19158.02|19038.02|9
1638775800000|2021-12-06 07:30:00|19158.38|19038.38|19150.3|19030.3|19159.38|19039.38|19149.21|19029.21|10
1638775810000|2021-12-06 07:30:10|19151.39|19031.39|19166.68|19046.68|19166.68|19046.68|19148.05|19028.05|10
1638775820000|2021-12-06 07:30:20|19167.62|19047.62|19183.61|19063.61|19183.61|19063.61|19167.16|19047.16|10
1638775830000|2021-12-06 07:30:30|19184.64|19064.64|19196.9|19076.9|19196.9|19076.9|19184.64|19064.64|10
1638775840000|2021-12-06 07:30:40|19197.12|19077.12|19199.77|19079.77|19199.89|19079.89|19197.12|19077.12|10
1638775850000|2021-12-06 07:30:50|19199.89|19079.89|19211.65|19091.65|19211.65|19091.65|19199.89|19079.89|10
1638775860000|2021-12-06 07:31:00|19211.96|19091.96|19207.87|19087.87|19213.96|19093.96|19207.87|19087.87|10
1638775870000|2021-12-06 07:31:10|19207.14|19087.14|19200.85|19080.85|19207.14|19087.14|19199.52|19079.52|10
1638775880000|2021-12-06 07:31:20|19199.41|19079.41|19197.48|19077.48|19199.41|19079.41|19197.48|19077.48|10
1638775890000|2021-12-06 07:31:30|19196.6|19076.6|19202.35|19082.35|19202.35|19082.35|19195.64|19075.64|10
1638775900000|2021-12-06 07:31:40|19201.49|19081.49|19209.15|19089.15|19209.15|19089.15|19201.49|19081.49|9
1638775910000|2021-12-06 07:31:50|19208.4|19088.4|19218.57|19098.57|19218.57|19098.57|19208.34|19088.34|10
1638775920000|2021-12-06 07:32:00|19218.5|19098.5|19235.66|19115.66|19235.66|19115.66|19218.5|19098.5|10
1638775930000|2021-12-06 07:32:10|19237.18|19117.18|19249.02|19129.02|19249.02|19129.02|19237.18|19117.18|10
1638775940000|2021-12-06 07:32:20|19249.83|19129.83|19253.02|19133.02|19253.54|19133.54|19249.46|19129.46|10
1638775950000|2021-12-06 07:32:30|19254.39|19134.39|19261.91|19141.91|19262.72|19142.72|19254.39|19134.39|10
1638775960000|2021-12-06 07:32:40|19262.99|19142.99|19264.41|19144.41|19264.74|19144.74|19260.49|19140.49|10
1638775970000|2021-12-06 07:32:50|19264.33|19144.33|19267.57|19147.57|19268.93|19148.93|19264.33|19144.33|10
1638775980000|2021-12-06 07:33:00|19268.86|19148.86|19274|19154|19274.7|19154.7|19268.86|19148.86|10
1638775990000|2021-12-06 07:33:10|19273.9|19153.9|19272.1|19152.1|19274.91|19154.91|19272.03|19152.03|10
1638776000000|2021-12-06 07:33:20|19271.41|19151.41|19269.47|19149.47|19271.41|19151.41|19269.13|19149.13|10
1638776010000|2021-12-06 07:33:30|19269.45|19149.45|19267.09|19147.09|19269.45|19149.45|19267.09|19147.09|10
1638776020000|2021-12-06 07:33:40|19267.03|19147.03|19259.35|19139.35|19267.03|19147.03|19259.35|19139.35|10
1638776030000|2021-12-06 07:33:50|19258.38|19138.38|19254.92|19134.92|19258.38|19138.38|19254.92|19134.92|10
1638776040000|2021-12-06 07:34:00|19254.42|19134.42|19237.23|19117.23|19254.42|19134.42|19237.23|19117.23|9
1638776050000|2021-12-06 07:34:10|19237.09|19117.09|19237.07|19117.07|19237.09|19117.09|19234.83|19114.83|10
1638776060000|2021-12-06 07:34:20|19237.25|19117.25|19233.38|19113.38|19237.44|19117.44|19233.38|19113.38|10
1638776070000|2021-12-06 07:34:30|19232.64|19112.64|19226.62|19106.62|19232.87|19112.87|19226.62|19106.62|10
1638776080000|2021-12-06 07:34:40|19227.04|19107.04|19225.1|19105.1|19227.04|19107.04|19223.27|19103.27|10
1638776090000|2021-12-06 07:34:50|19225.33|19105.33|19228.7|19108.7|19228.7|19108.7|19225.33|19105.33|10
1638776100000|2021-12-06 07:35:00|19228.63|19108.63|19231.77|19111.77|19231.77|19111.77|19227.67|19107.67|10
1638776110000|2021-12-06 07:35:10|19231.3|19111.3|19243.34|19123.34|19243.34|19123.34|19231.3|19111.3|10
1638776120000|2021-12-06 07:35:20|19244.27|19124.27|19260.01|19140.01|19260.11|19140.11|19244.27|19124.27|10
1638776130000|2021-12-06 07:35:30|19261.17|19141.17|19261.73|19141.73|19262.15|19142.15|19260.92|19140.92|10
1638776140000|2021-12-06 07:35:40|19260.61|19140.61|19264.15|19144.15|19264.15|19144.15|19260.61|19140.61|10
1638776150000|2021-12-06 07:35:50|19265.65|19145.65|19267.04|19147.04|19268.78|19148.78|19265.04|19145.04|10
1638776160000|2021-12-06 07:36:00|19274.46|19154.46|19280.05|19160.05|19280.05|19160.05|19274.46|19154.46|10
1638776170000|2021-12-06 07:36:10|19280.52|19160.52|19287.91|19167.91|19287.91|19167.91|19280.52|19160.52|10
1638776180000|2021-12-06 07:36:20|19288.44|19168.44|19293.72|19173.72|19295.1|19175.1|19288.44|19168.44|10
1638776190000|2021-12-06 07:36:30|19294.04|19174.04|19291.87|19171.87|19294.1|19174.1|19291.81|19171.81|10
1638776200000|2021-12-06 07:36:40|19292.09|19172.09|19289.9|19169.9|19292.09|19172.09|19289.81|19169.81|10
1638776210000|2021-12-06 07:36:50|19289.71|19169.71|19287.66|19167.66|19289.71|19169.71|19285.87|19165.87|10
1638776220000|2021-12-06 07:37:00|19288.32|19168.32|19285.97|19165.97|19288.32|19168.32|19285.97|19165.97|10
1638776230000|2021-12-06 07:37:10|19285.76|19165.76|19282.47|19162.47|19286.38|19166.38|19282.47|19162.47|10
1638776240000|2021-12-06 07:37:20|19281.89|19161.89|19279.75|19159.75|19281.89|19161.89|19279.41|19159.41|10
1638776250000|2021-12-06 07:37:30|19278.48|19158.48|19274.85|19154.85|19278.48|19158.48|19274.02|19154.02|10
1638776260000|2021-12-06 07:37:40|19274.68|19154.68|19272.3|19152.3|19274.68|19154.68|19272.3|19152.3|10
1638776270000|2021-12-06 07:37:50|19270.11|19150.11|19266.64|19146.64|19270.11|19150.11|19266.64|19146.64|10
1638776280000|2021-12-06 07:38:00|19265.31|19145.31|19269.17|19149.17|19269.17|19149.17|19263.07|19143.07|10
1638776290000|2021-12-06 07:38:10|19271.45|19151.45|19278.45|19158.45|19278.45|19158.45|19271.45|19151.45|10
1638776300000|2021-12-06 07:38:20|19278.81|19158.81|19275.99|19155.99|19278.81|19158.81|19275.99|19155.99|10
1638776310000|2021-12-06 07:38:30|19276.26|19156.26|19275.64|19155.64|19276.6|19156.6|19275.54|19155.54|9
1638776320000|2021-12-06 07:38:40|19275.41|19155.41|19274.93|19154.93|19275.41|19155.41|19273.79|19153.79|10
1638776330000|2021-12-06 07:38:50|19275.29|19155.29|19274.11|19154.11|19275.29|19155.29|19274.11|19154.11|7
1638776340000|2021-12-06 07:39:00|19274.31|19154.31|19275.79|19155.79|19275.79|19155.79|19273.37|19153.37|9
1638776350000|2021-12-06 07:39:10|19274.84|19154.84|19275.22|19155.22|19277.4|19157.4|19274.45|19154.45|10
1638776360000|2021-12-06 07:39:20|19276.05|19156.05|19268.29|19148.29|19276.05|19156.05|19268.29|19148.29|10
1638776370000|2021-12-06 07:39:30|19268.81|19148.81|19266.11|19146.11|19268.81|19148.81|19264.85|19144.85|10
1638776380000|2021-12-06 07:39:40|19265.45|19145.45|19263.57|19143.57|19265.45|19145.45|19262.1|19142.1|10
1638776390000|2021-12-06 07:39:50|19263.29|19143.29|19265.57|19145.57|19265.64|19145.64|19263.29|19143.29|10
1638776400000|2021-12-06 07:40:00|19265.72|19145.72|19262.33|19142.33|19265.75|19145.75|19262.33|19142.33|10
1638776410000|2021-12-06 07:40:10|19262.25|19142.25|19255.9|19135.9|19262.25|19142.25|19255.9|19135.9|10
1638776420000|2021-12-06 07:40:20|19255.68|19135.68|19256.06|19136.06|19256.92|19136.92|19255.68|19135.68|9
1638776430000|2021-12-06 07:40:30|19255.64|19135.64|19252.51|19132.51|19255.66|19135.66|19252.51|19132.51|9
1638776440000|2021-12-06 07:40:40|19252.38|19132.38|19254.12|19134.12|19254.12|19134.12|19252.34|19132.34|10
1638776450000|2021-12-06 07:40:50|19254|19134|19253.04|19133.04|19254.83|19134.83|19253.04|19133.04|10
1638776460000|2021-12-06 07:41:00|19253.78|19133.78|19259.23|19139.23|19259.23|19139.23|19253.78|19133.78|10
1638776470000|2021-12-06 07:41:10|19260.03|19140.03|19267.04|19147.04|19267.04|19147.04|19260.03|19140.03|10
1638776480000|2021-12-06 07:41:20|19270.54|19150.54|19282.45|19162.45|19282.74|19162.74|19270.54|19150.54|10
1638776490000|2021-12-06 07:41:30|19286.52|19166.52|19285.56|19165.56|19287.08|19167.08|19285.29|19165.29|10
1638776500000|2021-12-06 07:41:40|19286.21|19166.21|19283.71|19163.71|19286.28|19166.28|19283.71|19163.71|9
1638776510000|2021-12-06 07:41:50|19282.84|19162.84|19272.55|19152.55|19282.84|19162.84|19272.55|19152.55|9
1638776520000|2021-12-06 07:42:00|19271.61|19151.61|19270.25|19150.25|19271.61|19151.61|19269.49|19149.49|10
1638776530000|2021-12-06 07:42:10|19269.85|19149.85|19272.24|19152.24|19272.24|19152.24|19268.88|19148.88|10
1638776540000|2021-12-06 07:42:20|19272.98|19152.98|19269.83|19149.83|19277.11|19157.11|19269.09|19149.09|10
1638776550000|2021-12-06 07:42:30|19269.28|19149.28|19269.85|19149.85|19270.45|19150.45|19269.28|19149.28|10
1638776560000|2021-12-06 07:42:40|19270.05|19150.05|19269.74|19149.74|19270.2|19150.2|19268.17|19148.17|10
1638776570000|2021-12-06 07:42:50|19270.33|19150.33|19273.31|19153.31|19273.31|19153.31|19270.07|19150.07|10
1638776580000|2021-12-06 07:43:00|19274.21|19154.21|19276.26|19156.26|19276.3|19156.3|19274.06|19154.06|10
1638776590000|2021-12-06 07:43:10|19276.82|19156.82|19276.36|19156.36|19277.51|19157.51|19276.16|19156.16|10
1638776600000|2021-12-06 07:43:20|19276.47|19156.47|19273.28|19153.28|19276.47|19156.47|19273.28|19153.28|10
1638776610000|2021-12-06 07:43:30|19272.92|19152.92|19259.61|19139.61|19272.92|19152.92|19259.61|19139.61|10
1638776620000|2021-12-06 07:43:40|19258.54|19138.54|19249.83|19129.83|19258.54|19138.54|19249.83|19129.83|10
1638776630000|2021-12-06 07:43:50|19249.66|19129.66|19249.14|19129.14|19250.93|19130.93|19249.14|19129.14|10
1638776640000|2021-12-06 07:44:00|19249.1|19129.1|19250.2|19130.2|19250.34|19130.34|19247.23|19127.23|10
1638776650000|2021-12-06 07:44:10|19250.29|19130.29|19250.8|19130.8|19251.47|19131.47|19250.29|19130.29|10
1638776660000|2021-12-06 07:44:20|19250.88|19130.88|19245.96|19125.96|19251.3|19131.3|19245.96|19125.96|10
1638776670000|2021-12-06 07:44:30|19246.03|19126.03|19240.77|19120.77|19246.3|19126.3|19240.77|19120.77|10
1638776680000|2021-12-06 07:44:40|19240.54|19120.54|19233.23|19113.23|19240.54|19120.54|19233.23|19113.23|10
1638776690000|2021-12-06 07:44:50|19232.81|19112.81|19232.52|19112.52|19233.12|19113.12|19230.35|19110.35|10
1638776700000|2021-12-06 07:45:00|19232.75|19112.75|19240.18|19120.18|19240.18|19120.18|19232.65|19112.65|9
1638776710000|2021-12-06 07:45:10|19239.49|19119.49|19255.89|19135.89|19255.89|19135.89|19239.49|19119.49|10
1638776720000|2021-12-06 07:45:20|19259.92|19139.92|19266.68|19146.68|19266.78|19146.78|19259.77|19139.77|10
1638776730000|2021-12-06 07:45:30|19266.39|19146.39|19267.6|19147.6|19267.6|19147.6|19262.02|19142.02|10
1638776740000|2021-12-06 07:45:40|19268.13|19148.13|19270.32|19150.32|19270.32|19150.32|19268.13|19148.13|10
1638776750000|2021-12-06 07:45:50|19270.08|19150.08|19280.49|19160.49|19280.49|19160.49|19269.86|19149.86|10
1638776760000|2021-12-06 07:46:00|19282.3|19162.3|19293.13|19173.13|19293.13|19173.13|19282.3|19162.3|10
1638776770000|2021-12-06 07:46:10|19296.62|19176.62|19300.06|19180.06|19301.16|19181.16|19296.62|19176.62|10
1638776780000|2021-12-06 07:46:20|19300.58|19180.58|19301.57|19181.57|19302.29|19182.29|19300.58|19180.58|10
1638776790000|2021-12-06 07:46:30|19301.63|19181.63|19299.83|19179.83|19301.66|19181.66|19299.83|19179.83|10
1638776800000|2021-12-06 07:46:40|19299.63|19179.63|19297.13|19177.13|19299.8|19179.8|19297.13|19177.13|10
1638776810000|2021-12-06 07:46:50|19297.5|19177.5|19295.81|19175.81|19298.39|19178.39|19295.81|19175.81|10
1638776820000|2021-12-06 07:47:00|19296.22|19176.22|19303.4|19183.4|19303.4|19183.4|19296.22|19176.22|10
1638776830000|2021-12-06 07:47:10|19304.24|19184.24|19313.03|19193.03|19313.03|19193.03|19304.24|19184.24|10
1638776840000|2021-12-06 07:47:20|19313.75|19193.75|19315.1|19195.1|19315.18|19195.18|19313.75|19193.75|10
1638776850000|2021-12-06 07:47:30|19318.38|19198.38|19328.77|19208.77|19329.54|19209.54|19318.38|19198.38|10
1638776860000|2021-12-06 07:47:40|19328.47|19208.47|19328.24|19208.24|19329.36|19209.36|19328.24|19208.24|9
1638776870000|2021-12-06 07:47:50|19327.98|19207.98|19329.77|19209.77|19329.77|19209.77|19327.54|19207.54|10
1638776880000|2021-12-06 07:48:00|19329.67|19209.67|19332.78|19212.78|19332.78|19212.78|19329.67|19209.67|10
1638776890000|2021-12-06 07:48:10|19333.45|19213.45|19337.94|19217.94|19337.94|19217.94|19333.45|19213.45|10
1638776900000|2021-12-06 07:48:20|19337.95|19217.95|19335.99|19215.99|19338.21|19218.21|19335.99|19215.99|10
1638776910000|2021-12-06 07:48:30|19335.45|19215.45|19332|19212|19336.2|19216.2|19332|19212|10
1638776920000|2021-12-06 07:48:40|19331.54|19211.54|19328.75|19208.75|19331.54|19211.54|19328.44|19208.44|10
1638776930000|2021-12-06 07:48:50|19329.23|19209.23|19333.3|19213.3|19333.82|19213.82|19329.23|19209.23|9
1638776940000|2021-12-06 07:49:00|19333.48|19213.48|19325.1|19205.1|19333.48|19213.48|19325.1|19205.1|10
1638776950000|2021-12-06 07:49:10|19324.72|19204.72|19328.39|19208.39|19328.39|19208.39|19324.72|19204.72|10
1638776960000|2021-12-06 07:49:20|19327.89|19207.89|19323.59|19203.59|19327.89|19207.89|19323.55|19203.55|10
1638776970000|2021-12-06 07:49:30|19323.12|19203.12|19315.91|19195.91|19323.12|19203.12|19315.91|19195.91|10
1638776980000|2021-12-06 07:49:40|19314.5|19194.5|19311.84|19191.84|19314.5|19194.5|19311.84|19191.84|8
1638776990000|2021-12-06 07:49:50|19308.37|19188.37|19312.02|19192.02|19312.02|19192.02|19308.37|19188.37|9
1638777000000|2021-12-06 07:50:00|19312.17|19192.17|19315.3|19195.3|19315.41|19195.41|19312.17|19192.17|10
1638777010000|2021-12-06 07:50:10|19315.32|19195.32|19316.4|19196.4|19316.4|19196.4|19313.71|19193.71|8
1638777020000|2021-12-06 07:50:20|19316.64|19196.64|19319.34|19199.34|19320.69|19200.69|19316.64|19196.64|10
1638777030000|2021-12-06 07:50:30|19319.51|19199.51|19325.28|19205.28|19325.28|19205.28|19319.49|19199.49|10
1638777040000|2021-12-06 07:50:40|19325.99|19205.99|19328.97|19208.97|19328.97|19208.97|19325.99|19205.99|10
1638777050000|2021-12-06 07:50:50|19328.98|19208.98|19329.23|19209.23|19330.07|19210.07|19328.98|19208.98|10
1638777060000|2021-12-06 07:51:00|19329.09|19209.09|19331.05|19211.05|19331.2|19211.2|19327.21|19207.21|8
1638777070000|2021-12-06 07:51:10|19331.72|19211.72|19330.72|19210.72|19331.72|19211.72|19330.07|19210.07|10
1638777080000|2021-12-06 07:51:20|19330.35|19210.35|19333.3|19213.3|19333.49|19213.49|19330.35|19210.35|10
1638777090000|2021-12-06 07:51:30|19333.1|19213.1|19331.09|19211.09|19333.13|19213.13|19331.09|19211.09|9
1638777100000|2021-12-06 07:51:40|19330.85|19210.85|19330.27|19210.27|19331.85|19211.85|19330.27|19210.27|10
1638777110000|2021-12-06 07:51:50|19330.39|19210.39|19326.74|19206.74|19331.32|19211.32|19326.74|19206.74|10
1638777120000|2021-12-06 07:52:00|19326.41|19206.41|19326.8|19206.8|19327.21|19207.21|19326.41|19206.41|10
1638777130000|2021-12-06 07:52:10|19326.72|19206.72|19332.78|19212.78|19333.06|19213.06|19326.72|19206.72|10
1638777140000|2021-12-06 07:52:20|19332.7|19212.7|19341.1|19221.1|19341.14|19221.14|19332.7|19212.7|10
1638777150000|2021-12-06 07:52:30|19341.29|19221.29|19350.48|19230.48|19350.48|19230.48|19341.29|19221.29|10
1638777160000|2021-12-06 07:52:40|19350.6|19230.6|19351.92|19231.92|19352.95|19232.95|19350.6|19230.6|10
1638777170000|2021-12-06 07:52:50|19351.88|19231.88|19352.89|19232.89|19353.92|19233.92|19351.88|19231.88|10
1638777180000|2021-12-06 07:53:00|19352.82|19232.82|19356.91|19236.91|19356.91|19236.91|19352.82|19232.82|10
1638777190000|2021-12-06 07:53:10|19357.83|19237.83|19361.36|19241.36|19361.36|19241.36|19357.34|19237.34|10
1638777200000|2021-12-06 07:53:20|19361.74|19241.74|19359.32|19239.32|19361.74|19241.74|19358.88|19238.88|10
1638777210000|2021-12-06 07:53:30|19358.66|19238.66|19353.85|19233.85|19358.66|19238.66|19353.85|19233.85|10
1638777220000|2021-12-06 07:53:40|19353.84|19233.84|19355.84|19235.84|19355.84|19235.84|19351.25|19231.25|10
1638777230000|2021-12-06 07:53:50|19355.79|19235.79|19357.12|19237.12|19358.58|19238.58|19355.79|19235.79|9
1638777240000|2021-12-06 07:54:00|19356.96|19236.96|19358.07|19238.07|19358.51|19238.51|19356.89|19236.89|9
1638777250000|2021-12-06 07:54:10|19357.61|19237.61|19361.02|19241.02|19361.02|19241.02|19357.61|19237.61|10
1638777260000|2021-12-06 07:54:20|19360.28|19240.28|19359.77|19239.77|19360.32|19240.32|19359.57|19239.57|8
1638777270000|2021-12-06 07:54:30|19359.93|19239.93|19363.15|19243.15|19363.15|19243.15|19359.92|19239.92|10
1638777280000|2021-12-06 07:54:40|19363.95|19243.95|19365.39|19245.39|19365.39|19245.39|19362.29|19242.29|10
1638777290000|2021-12-06 07:54:50|19365.45|19245.45|19366.23|19246.23|19366.23|19246.23|19365.45|19245.45|10
1638777300000|2021-12-06 07:55:00|19364.98|19244.98|19366.94|19246.94|19367.18|19247.18|19364.98|19244.98|10
1638777310000|2021-12-06 07:55:10|19366.17|19246.17|19362.97|19242.97|19367.13|19247.13|19362.97|19242.97|10
1638777320000|2021-12-06 07:55:20|19363.19|19243.19|19363.87|19243.87|19364.36|19244.36|19362.48|19242.48|10
1638777330000|2021-12-06 07:55:30|19363.42|19243.42|19359.97|19239.97|19363.59|19243.59|19359.97|19239.97|10
1638777340000|2021-12-06 07:55:40|19359.83|19239.83|19360.25|19240.25|19360.52|19240.52|19359.49|19239.49|10
1638777350000|2021-12-06 07:55:50|19360.29|19240.29|19358.98|19238.98|19360.29|19240.29|19358.98|19238.98|9
1638777360000|2021-12-06 07:56:00|19359.32|19239.32|19362.66|19242.66|19362.66|19242.66|19359.32|19239.32|10
1638777370000|2021-12-06 07:56:10|19362.28|19242.28|19363.14|19243.14|19364.14|19244.14|19362.28|19242.28|9
1638777380000|2021-12-06 07:56:20|19362.91|19242.91|19363.44|19243.44|19363.44|19243.44|19362.86|19242.86|10
1638777390000|2021-12-06 07:56:30|19363.78|19243.78|19365.03|19245.03|19365.04|19245.04|19363.3|19243.3|9
1638777400000|2021-12-06 07:56:40|19365.06|19245.06|19364.34|19244.34|19365.41|19245.41|19363.96|19243.96|10
1638777410000|2021-12-06 07:56:50|19363.57|19243.57|19364.77|19244.77|19365.07|19245.07|19363.56|19243.56|10
1638777420000|2021-12-06 07:57:00|19364.86|19244.86|19366.44|19246.44|19366.53|19246.53|19364.86|19244.86|10
1638777430000|2021-12-06 07:57:10|19366.45|19246.45|19365.55|19245.55|19366.84|19246.84|19365.49|19245.49|10
1638777440000|2021-12-06 07:57:20|19365.46|19245.46|19364.21|19244.21|19365.64|19245.64|19362.98|19242.98|10
1638777450000|2021-12-06 07:57:30|19364.26|19244.26|19362.34|19242.34|19364.26|19244.26|19362.13|19242.13|10
1638777460000|2021-12-06 07:57:40|19362.66|19242.66|19366.4|19246.4|19366.51|19246.51|19362.66|19242.66|10
1638777470000|2021-12-06 07:57:50|19365.5|19245.5|19362.95|19242.95|19365.5|19245.5|19362.55|19242.55|10
1638777480000|2021-12-06 07:58:00|19361.49|19241.49|19361.97|19241.97|19362.6|19242.6|19361|19241|10
1638777490000|2021-12-06 07:58:10|19362.2|19242.2|19361.06|19241.06|19362.2|19242.2|19360.43|19240.43|10
1638777500000|2021-12-06 07:58:20|19360.72|19240.72|19364|19244|19364|19244|19360.72|19240.72|10
1638777510000|2021-12-06 07:58:30|19364.92|19244.92|19368.93|19248.93|19368.93|19248.93|19364.92|19244.92|10
1638777520000|2021-12-06 07:58:40|19369.22|19249.22|19373.55|19253.55|19373.55|19253.55|19369.22|19249.22|9
1638777530000|2021-12-06 07:58:50|19374.92|19254.92|19378.64|19258.64|19378.64|19258.64|19374.92|19254.92|10
1638777540000|2021-12-06 07:59:00|19377.2|19257.2|19380.2|19260.2|19380.2|19260.2|19376.65|19256.65|10
1638777550000|2021-12-06 07:59:10|19379.83|19259.83|19382.33|19262.33|19382.33|19262.33|19379.08|19259.08|10
1638777560000|2021-12-06 07:59:20|19382.54|19262.54|19389.68|19269.68|19389.68|19269.68|19382.54|19262.54|10
1638777570000|2021-12-06 07:59:30|19389.66|19269.66|19402.81|19282.81|19402.81|19282.81|19389.66|19269.66|10
1638777580000|2021-12-06 07:59:40|19402.88|19282.88|19407.29|19287.29|19407.29|19287.29|19402.88|19282.88|10
1638777590000|2021-12-06 07:59:50|19407.5|19287.5|19415.07|19295.07|19415.37|19295.37|19407.46|19287.46|10
1638777600000|2021-12-06 08:00:00|19414.02|19294.02|19412.18|19292.18|19414.02|19294.02|19412.09|19292.09|10
1638777610000|2021-12-06 08:00:10|19412.89|19292.89|19429.71|19309.71|19429.71|19309.71|19412.89|19292.89|10
1638777620000|2021-12-06 08:00:20|19431.76|19311.76|19458.04|19338.04|19458.04|19338.04|19431.76|19311.76|10
1638777630000|2021-12-06 08:00:30|19460.85|19340.85|19492.66|19372.66|19492.66|19372.66|19460.85|19340.85|10
1638777640000|2021-12-06 08:00:40|19495.5|19375.5|19512.52|19392.52|19512.52|19392.52|19495.5|19375.5|10
1638777650000|2021-12-06 08:00:50|19512.55|19392.55|19518.49|19398.49|19518.49|19398.49|19512.55|19392.55|10
1638777660000|2021-12-06 08:01:00|19519.63|19399.63|19514.45|19394.45|19519.97|19399.97|19513.75|19393.75|10
1638777670000|2021-12-06 08:01:10|19514.23|19394.23|19494.95|19374.95|19516.43|19396.43|19491.9|19371.9|10
1638777680000|2021-12-06 08:01:20|19495.64|19375.64|19514.98|19394.98|19516.72|19396.72|19494.57|19374.57|10
1638777690000|2021-12-06 08:01:30|19515.62|19395.62|19537.03|19417.03|19537.03|19417.03|19515.62|19395.62|10
1638777700000|2021-12-06 08:01:40|19536.02|19416.02|19553.42|19433.42|19555.6|19435.6|19536.02|19416.02|10
1638777710000|2021-12-06 08:01:50|19559.62|19439.62|19555.2|19435.2|19559.62|19439.62|19554.46|19434.46|10
1638777720000|2021-12-06 08:02:00|19556.66|19436.66|19587.71|19467.71|19587.71|19467.71|19556.66|19436.66|10
1638777730000|2021-12-06 08:02:10|19585.89|19465.89|19610.08|19490.08|19610.08|19490.08|19585.89|19465.89|10
1638777740000|2021-12-06 08:02:20|19611.07|19491.07|19623.93|19503.93|19624.08|19504.08|19611.07|19491.07|10
1638777750000|2021-12-06 08:02:30|19624.8|19504.8|19629.51|19509.51|19629.51|19509.51|19623.99|19503.99|10
1638777760000|2021-12-06 08:02:40|19630.19|19510.19|19624.71|19504.71|19630.19|19510.19|19623.76|19503.76|10
1638777770000|2021-12-06 08:02:50|19626.93|19506.93|19629.49|19509.49|19634.36|19514.36|19625.48|19505.48|10
1638777780000|2021-12-06 08:03:00|19628.68|19508.68|19618.58|19498.58|19630.08|19510.08|19618.58|19498.58|10
1638777790000|2021-12-06 08:03:10|19614.66|19494.66|19615.16|19495.16|19615.16|19495.16|19608.8|19488.8|10
1638777800000|2021-12-06 08:03:20|19618.77|19498.77|19651.23|19531.23|19651.23|19531.23|19615.65|19495.65|10
1638777810000|2021-12-06 08:03:30|19653.07|19533.07|19695.41|19575.41|19698.15|19578.15|19653.07|19533.07|10
1638777820000|2021-12-06 08:03:40|19695.31|19575.31|19722.81|19602.81|19722.81|19602.81|19692.81|19572.81|10
1638777830000|2021-12-06 08:03:50|19722.77|19602.77|19733.81|19613.81|19733.81|19613.81|19720.32|19600.32|10
1638777840000|2021-12-06 08:04:00|19735.32|19615.32|19763.53|19643.53|19763.53|19643.53|19735.32|19615.32|10
1638777850000|2021-12-06 08:04:10|19767.55|19647.55|19799.35|19679.35|19799.35|19679.35|19767.55|19647.55|10
1638777860000|2021-12-06 08:04:20|19805.94|19685.94|19849.88|19729.88|19849.88|19729.88|19803.56|19683.56|10
1638777870000|2021-12-06 08:04:30|19853.16|19733.16|19866.64|19746.64|19876.93|19756.93|19853.16|19733.16|10
1638777880000|2021-12-06 08:04:40|19866.49|19746.49|19864.47|19744.47|19871.92|19751.92|19860.16|19740.16|10
1638777890000|2021-12-06 08:04:50|19863.08|19743.08|19857.18|19737.18|19863.08|19743.08|19853.66|19733.66|10
1638777900000|2021-12-06 08:05:00|19856.4|19736.4|19856.22|19736.22|19858.37|19738.37|19854.35|19734.35|10
1638777910000|2021-12-06 08:05:10|19852.69|19732.69|19825.02|19705.02|19852.69|19732.69|19825.02|19705.02|10
1638777920000|2021-12-06 08:05:20|19818.28|19698.28|19797.23|19677.23|19818.28|19698.28|19797.23|19677.23|10
1638777930000|2021-12-06 08:05:30|19795.85|19675.85|19823.22|19703.22|19823.22|19703.22|19792.78|19672.78|10
1638777940000|2021-12-06 08:05:40|19831.45|19711.45|19868.28|19748.28|19868.28|19748.28|19831.45|19711.45|10
1638777950000|2021-12-06 08:05:50|19869.07|19749.07|19871.22|19751.22|19882.86|19762.86|19869.07|19749.07|10
1638777960000|2021-12-06 08:06:00|19863.93|19743.93|19847.24|19727.24|19863.93|19743.93|19847.24|19727.24|10
1638777970000|2021-12-06 08:06:10|19849.84|19729.84|19824.43|19704.43|19849.84|19729.84|19824.43|19704.43|10
1638777980000|2021-12-06 08:06:20|19823.38|19703.38|19802.52|19682.52|19827.99|19707.99|19802.52|19682.52|10
1638777990000|2021-12-06 08:06:30|19798.7|19678.7|19784.13|19664.13|19798.7|19678.7|19784.13|19664.13|10
1638778000000|2021-12-06 08:06:40|19784.06|19664.06|19782.83|19662.83|19784.18|19664.18|19780.68|19660.68|10
1638778010000|2021-12-06 08:06:50|19784.12|19664.12|19787.13|19667.13|19788.57|19668.57|19782.47|19662.47|10
1638778020000|2021-12-06 08:07:00|19788.34|19668.34|19779.74|19659.74|19790.2|19670.2|19779.74|19659.74|10
1638778030000|2021-12-06 08:07:10|19780.03|19660.03|19784.93|19664.93|19786.93|19666.93|19778.95|19658.95|10
1638778040000|2021-12-06 08:07:20|19786.93|19666.93|19783.83|19663.83|19788.07|19668.07|19783.16|19663.16|10
1638778050000|2021-12-06 08:07:30|19783.09|19663.09|19768.96|19648.96|19785.31|19665.31|19768.96|19648.96|10
1638778060000|2021-12-06 08:07:40|19767.47|19647.47|19750.34|19630.34|19767.47|19647.47|19750.34|19630.34|10
1638778070000|2021-12-06 08:07:50|19743.32|19623.32|19724.22|19604.22|19743.32|19623.32|19724.22|19604.22|10
1638778080000|2021-12-06 08:08:00|19724.71|19604.71|19741.61|19621.61|19741.61|19621.61|19724.41|19604.41|10
1638778090000|2021-12-06 08:08:10|19743.67|19623.67|19742.28|19622.28|19747.44|19627.44|19742.28|19622.28|10
1638778100000|2021-12-06 08:08:20|19742.52|19622.52|19727.58|19607.58|19742.52|19622.52|19727.58|19607.58|10
1638778110000|2021-12-06 08:08:30|19721.67|19601.67|19709.03|19589.03|19721.67|19601.67|19706.93|19586.93|10
1638778120000|2021-12-06 08:08:40|19708.56|19588.56|19686.75|19566.75|19708.56|19588.56|19686.75|19566.75|9
1638778130000|2021-12-06 08:08:50|19681.94|19561.94|19681.38|19561.38|19683.94|19563.94|19678.78|19558.78|10
1638778140000|2021-12-06 08:09:00|19683.31|19563.31|19685.4|19565.4|19686.75|19566.75|19682.59|19562.59|10
1638778150000|2021-12-06 08:09:10|19684.79|19564.79|19697.2|19577.2|19697.2|19577.2|19684.79|19564.79|10
1638778160000|2021-12-06 08:09:20|19698.91|19578.91|19701.46|19581.46|19704.22|19584.22|19698.91|19578.91|10
1638778170000|2021-12-06 08:09:30|19701.2|19581.2|19707.54|19587.54|19712.17|19592.17|19700.54|19580.54|10
1638778180000|2021-12-06 08:09:40|19704.63|19584.63|19640.84|19520.84|19704.63|19584.63|19640.84|19520.84|10
1638778190000|2021-12-06 08:09:50|19639.82|19519.82|19626.29|19506.29|19639.98|19519.98|19626.29|19506.29|10
1638778200000|2021-12-06 08:10:00|19621.32|19501.32|19619.19|19499.19|19621.32|19501.32|19617.15|19497.15|10
1638778210000|2021-12-06 08:10:10|19618.76|19498.76|19602.99|19482.99|19621.14|19501.14|19602.99|19482.99|10
1638778220000|2021-12-06 08:10:20|19602.01|19482.01|19620.86|19500.86|19621.32|19501.32|19602.01|19482.01|10
1638778230000|2021-12-06 08:10:30|19620.2|19500.2|19615.02|19495.02|19621.15|19501.15|19615.02|19495.02|10
1638778240000|2021-12-06 08:10:40|19613.72|19493.72|19608.39|19488.39|19613.72|19493.72|19607.95|19487.95|10
1638778250000|2021-12-06 08:10:50|19609.54|19489.54|19610.66|19490.66|19610.66|19490.66|19608.16|19488.16|10
1638778260000|2021-12-06 08:11:00|19613.28|19493.28|19618.43|19498.43|19625.39|19505.39|19612.46|19492.46|10
1638778270000|2021-12-06 08:11:10|19618.16|19498.16|19597.1|19477.1|19618.16|19498.16|19596.18|19476.18|10
1638778280000|2021-12-06 08:11:20|19596.26|19476.26|19583.84|19463.84|19596.31|19476.31|19583.84|19463.84|10
1638778290000|2021-12-06 08:11:30|19584.37|19464.37|19571.47|19451.47|19584.37|19464.37|19571.47|19451.47|10
1638778300000|2021-12-06 08:11:40|19569.4|19449.4|19563.06|19443.06|19569.43|19449.43|19563.06|19443.06|10
1638778310000|2021-12-06 08:11:50|19562.8|19442.8|19547.95|19427.95|19562.8|19442.8|19547.95|19427.95|10
1638778320000|2021-12-06 08:12:00|19547.78|19427.78|19529.74|19409.74|19547.78|19427.78|19526.74|19406.74|9
1638778330000|2021-12-06 08:12:10|19527.8|19407.8|19518.08|19398.08|19527.8|19407.8|19518.08|19398.08|10
1638778340000|2021-12-06 08:12:20|19519.79|19399.79|19499.6|19379.6|19519.79|19399.79|19497.99|19377.99|10
1638778350000|2021-12-06 08:12:30|19501.65|19381.65|19520.65|19400.65|19521.11|19401.11|19501.65|19381.65|10
1638778360000|2021-12-06 08:12:40|19522.64|19402.64|19523.38|19403.38|19526.39|19406.39|19522.64|19402.64|10
1638778370000|2021-12-06 08:12:50|19522.6|19402.6|19517.1|19397.1|19522.6|19402.6|19516.3|19396.3|10
1638778380000|2021-12-06 08:13:00|19516.21|19396.21|19503.83|19383.83|19517.07|19397.07|19503.83|19383.83|10
1638778390000|2021-12-06 08:13:10|19500.94|19380.94|19498.41|19378.41|19502.79|19382.79|19495.26|19375.26|10
1638778400000|2021-12-06 08:13:20|19498.88|19378.88|19500.94|19380.94|19500.94|19380.94|19498.34|19378.34|10
1638778410000|2021-12-06 08:13:30|19502.16|19382.16|19509.91|19389.91|19509.91|19389.91|19502.14|19382.14|10
1638778420000|2021-12-06 08:13:40|19515.43|19395.43|19522.14|19402.14|19525.68|19405.68|19515.43|19395.43|10
1638778430000|2021-12-06 08:13:50|19523.71|19403.71|19524.03|19404.03|19524.18|19404.18|19522.28|19402.28|10
1638778440000|2021-12-06 08:14:00|19525.78|19405.78|19531.99|19411.99|19531.99|19411.99|19525.78|19405.78|10
1638778450000|2021-12-06 08:14:10|19531.21|19411.21|19526.08|19406.08|19532.4|19412.4|19526.08|19406.08|10
1638778460000|2021-12-06 08:14:20|19525.2|19405.2|19526.72|19406.72|19526.72|19406.72|19522.27|19402.27|10
1638778470000|2021-12-06 08:14:30|19527.49|19407.49|19527.26|19407.26|19528.32|19408.32|19525.59|19405.59|10
1638778480000|2021-12-06 08:14:40|19527.33|19407.33|19530.79|19410.79|19530.81|19410.81|19527.33|19407.33|10
1638778490000|2021-12-06 08:14:50|19529.69|19409.69|19529.46|19409.46|19529.69|19409.69|19528.08|19408.08|10
1638778500000|2021-12-06 08:15:00|19529.27|19409.27|19533.89|19413.89|19534.1|19414.1|19529.27|19409.27|10
1638778510000|2021-12-06 08:15:10|19536.7|19416.7|19553.08|19433.08|19553.08|19433.08|19536.7|19416.7|10
1638778520000|2021-12-06 08:15:20|19570.73|19450.73|19582.5|19462.5|19586.1|19466.1|19570.73|19450.73|10
1638778530000|2021-12-06 08:15:30|19578.62|19458.62|19577.59|19457.59|19578.83|19458.83|19577.12|19457.12|10
1638778540000|2021-12-06 08:15:40|19579.08|19459.08|19586.01|19466.01|19586.01|19466.01|19578.7|19458.7|10
1638778550000|2021-12-06 08:15:50|19586.35|19466.35|19592.45|19472.45|19592.45|19472.45|19586.35|19466.35|10
1638778560000|2021-12-06 08:16:00|19591.62|19471.62|19597.17|19477.17|19597.17|19477.17|19591.62|19471.62|10
1638778570000|2021-12-06 08:16:10|19597.55|19477.55|19603.05|19483.05|19603.05|19483.05|19597.55|19477.55|10
1638778580000|2021-12-06 08:16:20|19604.36|19484.36|19610.37|19490.37|19610.37|19490.37|19604.36|19484.36|10
1638778590000|2021-12-06 08:16:30|19610.61|19490.61|19605.83|19485.83|19610.61|19490.61|19605.32|19485.32|9
1638778600000|2021-12-06 08:16:40|19603.47|19483.47|19607.39|19487.39|19607.39|19487.39|19602.7|19482.7|10
1638778610000|2021-12-06 08:16:50|19607.71|19487.71|19613.5|19493.5|19613.5|19493.5|19607.35|19487.35|10
1638778620000|2021-12-06 08:17:00|19613.24|19493.24|19617.7|19497.7|19617.7|19497.7|19613.24|19493.24|10
1638778630000|2021-12-06 08:17:10|19618.58|19498.58|19616.47|19496.47|19619.41|19499.41|19616.47|19496.47|10
1638778640000|2021-12-06 08:17:20|19616.92|19496.92|19627.39|19507.39|19627.39|19507.39|19616.92|19496.92|10
1638778650000|2021-12-06 08:17:30|19629.55|19509.55|19639.82|19519.82|19639.82|19519.82|19629.55|19509.55|10
1638778660000|2021-12-06 08:17:40|19640.57|19520.57|19643.37|19523.37|19643.54|19523.54|19640.57|19520.57|10
1638778670000|2021-12-06 08:17:50|19642.14|19522.14|19654.67|19534.67|19654.67|19534.67|19642.14|19522.14|10
1638778680000|2021-12-06 08:18:00|19652.61|19532.61|19654.68|19534.68|19655.34|19535.34|19652.17|19532.17|10
1638778690000|2021-12-06 08:18:10|19652.79|19532.79|19645.53|19525.53|19652.79|19532.79|19645.53|19525.53|10
1638778700000|2021-12-06 08:18:20|19645.9|19525.9|19632.12|19512.12|19645.9|19525.9|19631.64|19511.64|10
1638778710000|2021-12-06 08:18:30|19630.38|19510.38|19633.57|19513.57|19633.57|19513.57|19629.2|19509.2|10
1638778720000|2021-12-06 08:18:40|19634.96|19514.96|19635.99|19515.99|19636.75|19516.75|19634.23|19514.23|10
1638778730000|2021-12-06 08:18:50|19636.16|19516.16|19632.05|19512.05|19636.16|19516.16|19632.05|19512.05|10
1638778740000|2021-12-06 08:19:00|19631.79|19511.79|19618.91|19498.91|19631.79|19511.79|19618.91|19498.91|10
1638778750000|2021-12-06 08:19:10|19615.92|19495.92|19607.98|19487.98|19615.92|19495.92|19607.98|19487.98|10
1638778760000|2021-12-06 08:19:20|19606.88|19486.88|19592.14|19472.14|19606.88|19486.88|19592.14|19472.14|10
1638778770000|2021-12-06 08:19:30|19590.68|19470.68|19583.01|19463.01|19590.68|19470.68|19582.84|19462.84|10
1638778780000|2021-12-06 08:19:40|19582.85|19462.85|19582.71|19462.71|19583.64|19463.64|19581.69|19461.69|10
1638778790000|2021-12-06 08:19:50|19582.77|19462.77|19580.35|19460.35|19588.26|19468.26|19579.95|19459.95|10
1638778800000|2021-12-06 08:20:00|19580.2|19460.2|19577.31|19457.31|19580.2|19460.2|19572.95|19452.95|10
1638778810000|2021-12-06 08:20:10|19577|19457|19574.61|19454.61|19578.97|19458.97|19574.61|19454.61|10
1638778820000|2021-12-06 08:20:20|19574.1|19454.1|19573.99|19453.99|19574.38|19454.38|19573.61|19453.61|10
1638778830000|2021-12-06 08:20:30|19573.57|19453.57|19573.74|19453.74|19574.48|19454.48|19573.33|19453.33|9
1638778840000|2021-12-06 08:20:40|19573.72|19453.72|19575.9|19455.9|19575.9|19455.9|19573.1|19453.1|10
1638778850000|2021-12-06 08:20:50|19576.83|19456.83|19572|19452|19576.93|19456.93|19572|19452|10
1638778860000|2021-12-06 08:21:00|19571.15|19451.15|19567.73|19447.73|19571.19|19451.19|19566.65|19446.65|10
1638778870000|2021-12-06 08:21:10|19567.34|19447.34|19566.33|19446.33|19567.62|19447.62|19566.33|19446.33|10
1638778880000|2021-12-06 08:21:20|19567.08|19447.08|19565.69|19445.69|19567.16|19447.16|19565.62|19445.62|10
1638778890000|2021-12-06 08:21:30|19565|19445|19565.05|19445.05|19566.41|19446.41|19564.57|19444.57|10
1638778900000|2021-12-06 08:21:40|19565.06|19445.06|19563.14|19443.14|19565.06|19445.06|19561.7|19441.7|10
1638778910000|2021-12-06 08:21:50|19563.19|19443.19|19556.49|19436.49|19563.78|19443.78|19556.49|19436.49|10
1638778920000|2021-12-06 08:22:00|19552.9|19432.9|19547.87|19427.87|19553.78|19433.78|19547.87|19427.87|10
1638778930000|2021-12-06 08:22:10|19546.73|19426.73|19530.22|19410.22|19546.73|19426.73|19530.22|19410.22|10
1638778940000|2021-12-06 08:22:20|19520.37|19400.37|19500.8|19380.8|19520.37|19400.37|19500.8|19380.8|10
1638778950000|2021-12-06 08:22:30|19500.08|19380.08|19480.32|19360.32|19500.08|19380.08|19480.32|19360.32|10
1638778960000|2021-12-06 08:22:40|19479.97|19359.97|19476.33|19356.33|19479.97|19359.97|19475.08|19355.08|10
1638778970000|2021-12-06 08:22:50|19474.4|19354.4|19462.53|19342.53|19474.4|19354.4|19462.53|19342.53|10
1638778980000|2021-12-06 08:23:00|19461.53|19341.53|19457.37|19337.37|19461.53|19341.53|19456.91|19336.91|10
1638778990000|2021-12-06 08:23:10|19459.37|19339.37|19459.58|19339.58|19459.85|19339.85|19458.66|19338.66|10
1638779000000|2021-12-06 08:23:20|19457.35|19337.35|19453.25|19333.25|19457.35|19337.35|19453.25|19333.25|10
1638779010000|2021-12-06 08:23:30|19448.83|19328.83|19446.12|19326.12|19449.92|19329.92|19446.12|19326.12|10
1638779020000|2021-12-06 08:23:40|19445.03|19325.03|19431.77|19311.77|19445.03|19325.03|19431.77|19311.77|10
1638779030000|2021-12-06 08:23:50|19430.79|19310.79|19416.27|19296.27|19430.79|19310.79|19416.27|19296.27|10
1638779040000|2021-12-06 08:24:00|19412.45|19292.45|19405.47|19285.47|19412.45|19292.45|19405.47|19285.47|10
1638779050000|2021-12-06 08:24:10|19405.38|19285.38|19393.19|19273.19|19405.38|19285.38|19393.19|19273.19|10
1638779060000|2021-12-06 08:24:20|19392.11|19272.11|19387.8|19267.8|19392.11|19272.11|19387.8|19267.8|10
1638779070000|2021-12-06 08:24:30|19384.28|19264.28|19372.4|19252.4|19384.28|19264.28|19372.4|19252.4|9
1638779080000|2021-12-06 08:24:40|19371.74|19251.74|19341.06|19221.06|19371.74|19251.74|19341.06|19221.06|10
1638779090000|2021-12-06 08:24:50|19336.99|19216.99|19304.64|19184.64|19336.99|19216.99|19304.64|19184.64|10
1638779100000|2021-12-06 08:25:00|19307.94|19187.94|19306.07|19186.07|19308.48|19188.48|19305.55|19185.55|10
1638779110000|2021-12-06 08:25:10|19307.61|19187.61|19318.69|19198.69|19318.69|19198.69|19306.29|19186.29|10
1638779120000|2021-12-06 08:25:20|19321.06|19201.06|19320.76|19200.76|19325.22|19205.22|19319.13|19199.13|10
1638779130000|2021-12-06 08:25:30|19319.64|19199.64|19315.09|19195.09|19319.64|19199.64|19314.28|19194.28|10
1638779140000|2021-12-06 08:25:40|19315.6|19195.6|19315.7|19195.7|19318.88|19198.88|19315.6|19195.6|10
1638779150000|2021-12-06 08:25:50|19312.08|19192.08|19312.02|19192.02|19312.1|19192.1|19310.71|19190.71|10
1638779160000|2021-12-06 08:26:00|19309.22|19189.22|19279.43|19159.43|19309.22|19189.22|19279.43|19159.43|10
1638779170000|2021-12-06 08:26:10|19272.66|19152.66|19265.12|19145.12|19272.66|19152.66|19263.83|19143.83|10
1638779180000|2021-12-06 08:26:20|19262.7|19142.7|19259.75|19139.75|19262.7|19142.7|19259.66|19139.66|10
1638779190000|2021-12-06 08:26:30|19260.34|19140.34|19268.64|19148.64|19268.64|19148.64|19260.34|19140.34|10
1638779200000|2021-12-06 08:26:40|19271.58|19151.58|19276.89|19156.89|19276.89|19156.89|19271.58|19151.58|10
1638779210000|2021-12-06 08:26:50|19280.37|19160.37|19295.75|19175.75|19297.88|19177.88|19280.37|19160.37|10
1638779220000|2021-12-06 08:27:00|19297.14|19177.14|19301.77|19181.77|19303.05|19183.05|19294.97|19174.97|10
1638779230000|2021-12-06 08:27:10|19303.39|19183.39|19289.26|19169.26|19303.39|19183.39|19289.26|19169.26|10
1638779240000|2021-12-06 08:27:20|19286.19|19166.19|19274.45|19154.45|19286.19|19166.19|19274.45|19154.45|10
1638779250000|2021-12-06 08:27:30|19274.3|19154.3|19281.61|19161.61|19282.26|19162.26|19270.85|19150.85|10
1638779260000|2021-12-06 08:27:40|19285.62|19165.62|19292.26|19172.26|19292.26|19172.26|19285.62|19165.62|10
1638779270000|2021-12-06 08:27:50|19292.1|19172.1|19292.63|19172.63|19294.3|19174.3|19291.71|19171.71|10
1638779280000|2021-12-06 08:28:00|19293.18|19173.18|19297.74|19177.74|19297.74|19177.74|19292.55|19172.55|10
1638779290000|2021-12-06 08:28:10|19298.01|19178.01|19306.25|19186.25|19306.25|19186.25|19298.01|19178.01|10
1638779300000|2021-12-06 08:28:20|19306.44|19186.44|19309.54|19189.54|19312.04|19192.04|19306.27|19186.27|10
1638779310000|2021-12-06 08:28:30|19308.98|19188.98|19310.35|19190.35|19310.35|19190.35|19305.99|19185.99|10
1638779320000|2021-12-06 08:28:40|19310.94|19190.94|19311.25|19191.25|19312.94|19192.94|19310.08|19190.08|10
1638779330000|2021-12-06 08:28:50|19310.42|19190.42|19312.43|19192.43|19312.43|19192.43|19307.77|19187.77|10
1638779340000|2021-12-06 08:29:00|19317.58|19197.58|19320.54|19200.54|19320.54|19200.54|19317.58|19197.58|10
1638779350000|2021-12-06 08:29:10|19319.9|19199.9|19331.57|19211.57|19331.57|19211.57|19319.9|19199.9|10
1638779360000|2021-12-06 08:29:20|19333.17|19213.17|19345.67|19225.67|19345.67|19225.67|19333.17|19213.17|9
1638779370000|2021-12-06 08:29:30|19346.38|19226.38|19354.83|19234.83|19354.88|19234.88|19346.38|19226.38|10
1638779380000|2021-12-06 08:29:40|19357.96|19237.96|19366.75|19246.75|19367.08|19247.08|19357.96|19237.96|10
1638779390000|2021-12-06 08:29:50|19366.31|19246.31|19371.17|19251.17|19371.39|19251.39|19366.31|19246.31|10
1638779400000|2021-12-06 08:30:00|19371.33|19251.33|19374.52|19254.52|19374.7|19254.7|19370.69|19250.69|10
1638779410000|2021-12-06 08:30:10|19374.89|19254.89|19375.62|19255.62|19376.38|19256.38|19374.36|19254.36|10
1638779420000|2021-12-06 08:30:20|19375.82|19255.82|19373.73|19253.73|19375.82|19255.82|19373.37|19253.37|9
1638779430000|2021-12-06 08:30:30|19373.52|19253.52|19375.66|19255.66|19376.16|19256.16|19373.44|19253.44|10
1638779440000|2021-12-06 08:30:40|19376.55|19256.55|19378.34|19258.34|19378.34|19258.34|19375.97|19255.97|10
1638779450000|2021-12-06 08:30:50|19378.21|19258.21|19382.15|19262.15|19382.15|19262.15|19378.21|19258.21|10
1638779460000|2021-12-06 08:31:00|19382.87|19262.87|19386.42|19266.42|19387.73|19267.73|19382.87|19262.87|9
1638779470000|2021-12-06 08:31:10|19386.61|19266.61|19390.45|19270.45|19390.45|19270.45|19386.61|19266.61|10
1638779480000|2021-12-06 08:31:20|19392.51|19272.51|19394.2|19274.2|19394.92|19274.92|19392.51|19272.51|10
1638779490000|2021-12-06 08:31:30|19393.73|19273.73|19388.51|19268.51|19393.76|19273.76|19388.47|19268.47|10
1638779500000|2021-12-06 08:31:40|19389.05|19269.05|19382.86|19262.86|19389.05|19269.05|19382.53|19262.53|10
1638779510000|2021-12-06 08:31:50|19380.38|19260.38|19369.2|19249.2|19380.38|19260.38|19369.2|19249.2|10
1638779520000|2021-12-06 08:32:00|19368.24|19248.24|19364|19244|19368.24|19248.24|19363.68|19243.68|10
1638779530000|2021-12-06 08:32:10|19363.96|19243.96|19344.6|19224.6|19363.96|19243.96|19344.6|19224.6|10
1638779540000|2021-12-06 08:32:20|19339.36|19219.36|19331.69|19211.69|19339.36|19219.36|19325.43|19205.43|10
1638779550000|2021-12-06 08:32:30|19331.3|19211.3|19327.56|19207.56|19331.3|19211.3|19327.56|19207.56|10
1638779560000|2021-12-06 08:32:40|19326.93|19206.93|19329.23|19209.23|19329.23|19209.23|19325.39|19205.39|10
1638779570000|2021-12-06 08:32:50|19330.11|19210.11|19327.19|19207.19|19334.36|19214.36|19326.67|19206.67|10
1638779580000|2021-12-06 08:33:00|19321.39|19201.39|19315.97|19195.97|19321.39|19201.39|19315.53|19195.53|10
1638779590000|2021-12-06 08:33:10|19315.12|19195.12|19299.2|19179.2|19315.12|19195.12|19299.2|19179.2|10
1638779600000|2021-12-06 08:33:20|19295.71|19175.71|19293.24|19173.24|19295.71|19175.71|19292.58|19172.58|10
1638779610000|2021-12-06 08:33:30|19291.81|19171.81|19289.05|19169.05|19292.63|19172.63|19289.05|19169.05|10
1638779620000|2021-12-06 08:33:40|19290.96|19170.96|19291.26|19171.26|19291.86|19171.86|19290.96|19170.96|10
1638779630000|2021-12-06 08:33:50|19291.38|19171.38|19275.56|19155.56|19291.71|19171.71|19275.56|19155.56|10
1638779640000|2021-12-06 08:34:00|19270.77|19150.77|19269.03|19149.03|19272.47|19152.47|19268.21|19148.21|10
1638779650000|2021-12-06 08:34:10|19269.57|19149.57|19274.05|19154.05|19274.05|19154.05|19266.64|19146.64|10
1638779660000|2021-12-06 08:34:20|19276.7|19156.7|19278.13|19158.13|19280.46|19160.46|19276.7|19156.7|10
1638779670000|2021-12-06 08:34:30|19280.33|19160.33|19272.84|19152.84|19280.33|19160.33|19272.84|19152.84|10
1638779680000|2021-12-06 08:34:40|19270.45|19150.45|19267.22|19147.22|19271.72|19151.72|19267.22|19147.22|10
1638779690000|2021-12-06 08:34:50|19266.58|19146.58|19267.27|19147.27|19268.12|19148.12|19266.58|19146.58|10
1638779700000|2021-12-06 08:35:00|19268.66|19148.66|19271.35|19151.35|19271.35|19151.35|19268.66|19148.66|10
1638779710000|2021-12-06 08:35:10|19276.95|19156.95|19289.76|19169.76|19290.17|19170.17|19276.48|19156.48|10
1638779720000|2021-12-06 08:35:20|19290.42|19170.42|19291.66|19171.66|19292.56|19172.56|19290.23|19170.23|10
1638779730000|2021-12-06 08:35:30|19290.08|19170.08|19282.72|19162.72|19290.08|19170.08|19282.72|19162.72|10
1638779740000|2021-12-06 08:35:40|19281.43|19161.43|19270.51|19150.51|19281.43|19161.43|19270.51|19150.51|10
1638779750000|2021-12-06 08:35:50|19270.82|19150.82|19263.83|19143.83|19270.82|19150.82|19263.83|19143.83|10
1638779760000|2021-12-06 08:36:00|19261.49|19141.49|19255.01|19135.01|19261.49|19141.49|19255.01|19135.01|10
1638779770000|2021-12-06 08:36:10|19255.35|19135.35|19257.24|19137.24|19257.61|19137.61|19255.35|19135.35|10
1638779780000|2021-12-06 08:36:20|19257.58|19137.58|19263.6|19143.6|19264|19144|19257.54|19137.54|10
1638779790000|2021-12-06 08:36:30|19264.07|19144.07|19261.46|19141.46|19264.75|19144.75|19261.46|19141.46|10
1638779800000|2021-12-06 08:36:40|19262.43|19142.43|19263.67|19143.67|19263.84|19143.84|19261.89|19141.89|10
1638779810000|2021-12-06 08:36:50|19263.56|19143.56|19262.17|19142.17|19263.73|19143.73|19262.17|19142.17|10
1638779820000|2021-12-06 08:37:00|19262.88|19142.88|19262.11|19142.11|19262.94|19142.94|19260.76|19140.76|10
1638779830000|2021-12-06 08:37:10|19261.95|19141.95|19258.08|19138.08|19262.89|19142.89|19258.08|19138.08|10
1638779840000|2021-12-06 08:37:20|19257.93|19137.93|19256.68|19136.68|19258.62|19138.62|19256.59|19136.59|10
1638779850000|2021-12-06 08:37:30|19256.51|19136.51|19256.32|19136.32|19256.51|19136.51|19253.63|19133.63|10
1638779860000|2021-12-06 08:37:40|19255.98|19135.98|19261.3|19141.3|19261.3|19141.3|19255.98|19135.98|10
1638779870000|2021-12-06 08:37:50|19261.24|19141.24|19266.76|19146.76|19266.76|19146.76|19261.24|19141.24|10
1638779880000|2021-12-06 08:38:00|19266.66|19146.66|19269.08|19149.08|19269.98|19149.98|19266.66|19146.66|10
1638779890000|2021-12-06 08:38:10|19268.11|19148.11|19263.6|19143.6|19269.61|19149.61|19263.6|19143.6|10
1638779900000|2021-12-06 08:38:20|19263.34|19143.34|19256.61|19136.61|19263.34|19143.34|19256.04|19136.04|10
1638779910000|2021-12-06 08:38:30|19255.97|19135.97|19251.39|19131.39|19255.97|19135.97|19250.9|19130.9|10
1638779920000|2021-12-06 08:38:40|19251.79|19131.79|19253.39|19133.39|19253.56|19133.56|19250.64|19130.64|10
1638779930000|2021-12-06 08:38:50|19252.99|19132.99|19257.37|19137.37|19257.76|19137.76|19252.99|19132.99|10
1638779940000|2021-12-06 08:39:00|19256.53|19136.53|19255.54|19135.54|19258.94|19138.94|19254.66|19134.66|10
1638779950000|2021-12-06 08:39:10|19256.14|19136.14|19268.11|19148.11|19268.11|19148.11|19256.14|19136.14|10
1638779960000|2021-12-06 08:39:20|19267.96|19147.96|19277.18|19157.18|19277.19|19157.19|19267.96|19147.96|10
1638779970000|2021-12-06 08:39:30|19278.94|19158.94|19290.22|19170.22|19290.22|19170.22|19278.92|19158.92|10
1638779980000|2021-12-06 08:39:40|19290.67|19170.67|19293.74|19173.74|19295.37|19175.37|19290.67|19170.67|9
1638779990000|2021-12-06 08:39:50|19295.75|19175.75|19305.07|19185.07|19305.07|19185.07|19295.75|19175.75|10
1638780000000|2021-12-06 08:40:00|19304.93|19184.93|19303.19|19183.19|19305.19|19185.19|19303.19|19183.19|10
1638780010000|2021-12-06 08:40:10|19302.99|19182.99|19304.05|19184.05|19304.13|19184.13|19302.05|19182.05|10
1638780020000|2021-12-06 08:40:20|19304.13|19184.13|19309.94|19189.94|19310.44|19190.44|19304.13|19184.13|10
1638780030000|2021-12-06 08:40:30|19320.39|19200.39|19333.51|19213.51|19333.51|19213.51|19320.39|19200.39|10
1638780040000|2021-12-06 08:40:40|19333.06|19213.06|19342.75|19222.75|19344.31|19224.31|19333.06|19213.06|10
1638780050000|2021-12-06 08:40:50|19343.31|19223.31|19336.85|19216.85|19343.31|19223.31|19336.66|19216.66|10
1638780060000|2021-12-06 08:41:00|19336.13|19216.13|19337.24|19217.24|19337.24|19217.24|19333.81|19213.81|10
1638780070000|2021-12-06 08:41:10|19336.81|19216.81|19339.69|19219.69|19340.41|19220.41|19336.81|19216.81|10
1638780080000|2021-12-06 08:41:20|19340.38|19220.38|19337.43|19217.43|19340.38|19220.38|19337.43|19217.43|10
1638780090000|2021-12-06 08:41:30|19337.36|19217.36|19336.02|19216.02|19337.36|19217.36|19334.6|19214.6|10
1638780100000|2021-12-06 08:41:40|19335.57|19215.57|19335.99|19215.99|19336.76|19216.76|19335.57|19215.57|9
1638780110000|2021-12-06 08:41:50|19335.95|19215.95|19330.88|19210.88|19336.63|19216.63|19330.88|19210.88|10
1638780120000|2021-12-06 08:42:00|19330.29|19210.29|19323.88|19203.88|19330.29|19210.29|19323.88|19203.88|10
1638780130000|2021-12-06 08:42:10|19323.57|19203.57|19316.13|19196.13|19323.57|19203.57|19315.22|19195.22|10
1638780140000|2021-12-06 08:42:20|19316.1|19196.1|19319.65|19199.65|19320.57|19200.57|19316.1|19196.1|10
1638780150000|2021-12-06 08:42:30|19319.91|19199.91|19323.9|19203.9|19323.9|19203.9|19319.91|19199.91|10
1638780160000|2021-12-06 08:42:40|19323.86|19203.86|19332.79|19212.79|19332.79|19212.79|19323.86|19203.86|10
1638780170000|2021-12-06 08:42:50|19335.8|19215.8|19348.97|19228.97|19349.2|19229.2|19335.8|19215.8|10
1638780180000|2021-12-06 08:43:00|19349.05|19229.05|19348.37|19228.37|19349.05|19229.05|19347.89|19227.89|10
1638780190000|2021-12-06 08:43:10|19350.21|19230.21|19353.05|19233.05|19353.17|19233.17|19350.21|19230.21|10
1638780200000|2021-12-06 08:43:20|19352.96|19232.96|19355.52|19235.52|19355.52|19235.52|19352.96|19232.96|9
1638780210000|2021-12-06 08:43:30|19355.8|19235.8|19354.27|19234.27|19355.8|19235.8|19354.05|19234.05|9
1638780220000|2021-12-06 08:43:40|19355.2|19235.2|19355.92|19235.92|19356.67|19236.67|19355.04|19235.04|9
1638780230000|2021-12-06 08:43:50|19355.34|19235.34|19354.79|19234.79|19355.75|19235.75|19354.45|19234.45|10
1638780240000|2021-12-06 08:44:00|19354.76|19234.76|19382.91|19262.91|19382.91|19262.91|19354.76|19234.76|10
1638780250000|2021-12-06 08:44:10|19383.67|19263.67|19405.49|19285.49|19405.56|19285.56|19383.67|19263.67|10
1638780260000|2021-12-06 08:44:20|19406.31|19286.31|19423.82|19303.82|19423.82|19303.82|19405.95|19285.95|10
1638780270000|2021-12-06 08:44:30|19427.73|19307.73|19437.44|19317.44|19437.44|19317.44|19427.73|19307.73|10
1638780280000|2021-12-06 08:44:40|19437.55|19317.55|19435.43|19315.43|19438.66|19318.66|19435.19|19315.19|10
1638780290000|2021-12-06 08:44:50|19434|19314|19429.1|19309.1|19434|19314|19429.1|19309.1|10
1638780300000|2021-12-06 08:45:00|19429.47|19309.47|19428.5|19308.5|19430.6|19310.6|19428.2|19308.2|10
1638780310000|2021-12-06 08:45:10|19427.74|19307.74|19409.83|19289.83|19427.74|19307.74|19409.15|19289.15|10
1638780320000|2021-12-06 08:45:20|19407.66|19287.66|19393.02|19273.02|19407.66|19287.66|19393.02|19273.02|10
1638780330000|2021-12-06 08:45:30|19390.83|19270.83|19384.33|19264.33|19390.83|19270.83|19384.33|19264.33|10
1638780340000|2021-12-06 08:45:40|19383.87|19263.87|19378.59|19258.59|19383.87|19263.87|19378.59|19258.59|10
1638780350000|2021-12-06 08:45:50|19379.03|19259.03|19380.06|19260.06|19380.49|19260.49|19379.03|19259.03|8
1638780360000|2021-12-06 08:46:00|19380.81|19260.81|19391.77|19271.77|19391.77|19271.77|19380.81|19260.81|10
1638780370000|2021-12-06 08:46:10|19392.36|19272.36|19400.19|19280.19|19401.05|19281.05|19392.36|19272.36|10
1638780380000|2021-12-06 08:46:20|19399.52|19279.52|19394.98|19274.98|19399.74|19279.74|19394.98|19274.98|10
1638780390000|2021-12-06 08:46:30|19395.97|19275.97|19398.52|19278.52|19399.19|19279.19|19395.21|19275.21|10
1638780400000|2021-12-06 08:46:40|19398.73|19278.73|19400.93|19280.93|19400.93|19280.93|19396.95|19276.95|9
1638780410000|2021-12-06 08:46:50|19400.73|19280.73|19403.45|19283.45|19403.45|19283.45|19400.73|19280.73|10
1638780420000|2021-12-06 08:47:00|19403.62|19283.62|19403.68|19283.68|19404.68|19284.68|19403.16|19283.16|10
1638780430000|2021-12-06 08:47:10|19403.77|19283.77|19404.02|19284.02|19404.54|19284.54|19402.16|19282.16|10
1638780440000|2021-12-06 08:47:20|19403.91|19283.91|19405.85|19285.85|19406.32|19286.32|19403.91|19283.91|8
1638780450000|2021-12-06 08:47:30|19405.49|19285.49|19410.71|19290.71|19410.71|19290.71|19405.49|19285.49|10
1638780460000|2021-12-06 08:47:40|19411.74|19291.74|19429.47|19309.47|19429.47|19309.47|19411.74|19291.74|10
1638780470000|2021-12-06 08:47:50|19431.08|19311.08|19452.02|19332.02|19452.61|19332.61|19431.08|19311.08|10
1638780480000|2021-12-06 08:48:00|19451.07|19331.07|19450.01|19330.01|19451.07|19331.07|19448.5|19328.5|10
1638780490000|2021-12-06 08:48:10|19449.62|19329.62|19447.22|19327.22|19450.06|19330.06|19447.22|19327.22|10
1638780500000|2021-12-06 08:48:20|19445.78|19325.78|19465.94|19345.94|19465.94|19345.94|19445.78|19325.78|10
1638780510000|2021-12-06 08:48:30|19466.26|19346.26|19481.05|19361.05|19481.46|19361.46|19466.26|19346.26|10
1638780520000|2021-12-06 08:48:40|19481.96|19361.96|19486.82|19366.82|19486.82|19366.82|19481.95|19361.95|10
1638780530000|2021-12-06 08:48:50|19487.8|19367.8|19489.5|19369.5|19489.5|19369.5|19485.84|19365.84|10
1638780540000|2021-12-06 08:49:00|19489.9|19369.9|19493.54|19373.54|19493.54|19373.54|19489.83|19369.83|10
1638780550000|2021-12-06 08:49:10|19493.31|19373.31|19528.01|19408.01|19528.01|19408.01|19493.31|19373.31|10
1638780560000|2021-12-06 08:49:20|19529.91|19409.91|19546.03|19426.03|19546.03|19426.03|19529.91|19409.91|10
1638780570000|2021-12-06 08:49:30|19545.32|19425.32|19546.47|19426.47|19552.23|19432.23|19545.32|19425.32|10
1638780580000|2021-12-06 08:49:40|19545.38|19425.38|19542.74|19422.74|19545.38|19425.38|19542.39|19422.39|10
1638780590000|2021-12-06 08:49:50|19543.07|19423.07|19540.12|19420.12|19543.07|19423.07|19539.88|19419.88|9
1638780600000|2021-12-06 08:50:00|19539.84|19419.84|19535.77|19415.77|19539.84|19419.84|19535.77|19415.77|10
1638780610000|2021-12-06 08:50:10|19536.23|19416.23|19539.83|19419.83|19540.48|19420.48|19536.23|19416.23|10
1638780620000|2021-12-06 08:50:20|19537.81|19417.81|19532.22|19412.22|19537.81|19417.81|19531.8|19411.8|10
1638780630000|2021-12-06 08:50:30|19529.91|19409.91|19520.82|19400.82|19529.91|19409.91|19520.82|19400.82|10
1638780640000|2021-12-06 08:50:40|19520.52|19400.52|19513.44|19393.44|19520.52|19400.52|19513.37|19393.37|10
1638780650000|2021-12-06 08:50:50|19513.23|19393.23|19501.53|19381.53|19513.23|19393.23|19501.53|19381.53|10
1638780660000|2021-12-06 08:51:00|19497.76|19377.76|19488.91|19368.91|19497.76|19377.76|19487.91|19367.91|10
1638780670000|2021-12-06 08:51:10|19488.97|19368.97|19478.45|19358.45|19489.21|19369.21|19478.45|19358.45|10
1638780680000|2021-12-06 08:51:20|19479.23|19359.23|19475.61|19355.61|19479.23|19359.23|19475.61|19355.61|10
1638780690000|2021-12-06 08:51:30|19475.78|19355.78|19479.24|19359.24|19479.59|19359.59|19475.78|19355.78|10
1638780700000|2021-12-06 08:51:40|19479.36|19359.36|19475.59|19355.59|19479.63|19359.63|19475.59|19355.59|10
1638780710000|2021-12-06 08:51:50|19475.23|19355.23|19467.67|19347.67|19475.23|19355.23|19467.67|19347.67|10
1638780720000|2021-12-06 08:52:00|19467.71|19347.71|19449.55|19329.55|19467.71|19347.71|19449.55|19329.55|10
1638780730000|2021-12-06 08:52:10|19449.75|19329.75|19449.64|19329.64|19449.75|19329.75|19446.64|19326.64|10
1638780740000|2021-12-06 08:52:20|19450.08|19330.08|19445.17|19325.17|19452.6|19332.6|19445.17|19325.17|10
1638780750000|2021-12-06 08:52:30|19444.73|19324.73|19442.5|19322.5|19444.73|19324.73|19441.32|19321.32|8
1638780760000|2021-12-06 08:52:40|19442.48|19322.48|19443.95|19323.95|19443.95|19323.95|19442.48|19322.48|10
1638780770000|2021-12-06 08:52:50|19444.55|19324.55|19446.35|19326.35|19447.6|19327.6|19444.55|19324.55|10
1638780780000|2021-12-06 08:53:00|19446.05|19326.05|19450.67|19330.67|19450.67|19330.67|19445.48|19325.48|10
1638780790000|2021-12-06 08:53:10|19451.06|19331.06|19451.4|19331.4|19452.47|19332.47|19451.06|19331.06|10
1638780800000|2021-12-06 08:53:20|19452.39|19332.39|19448.1|19328.1|19452.39|19332.39|19448.1|19328.1|10
1638780810000|2021-12-06 08:53:30|19447.32|19327.32|19445.72|19325.72|19447.32|19327.32|19445.3|19325.3|10
1638780820000|2021-12-06 08:53:40|19445.44|19325.44|19445.47|19325.47|19445.72|19325.72|19445.36|19325.36|10
1638780830000|2021-12-06 08:53:50|19445.57|19325.57|19444.85|19324.85|19445.57|19325.57|19443.76|19323.76|10
1638780840000|2021-12-06 08:54:00|19444.11|19324.11|19446.21|19326.21|19446.21|19326.21|19443.57|19323.57|9
1638780850000|2021-12-06 08:54:10|19449.41|19329.41|19457.09|19337.09|19457.09|19337.09|19449.41|19329.41|10
1638780860000|2021-12-06 08:54:20|19457.51|19337.51|19459.69|19339.69|19460.1|19340.1|19457.51|19337.51|10
1638780870000|2021-12-06 08:54:30|19458.88|19338.88|19456.67|19336.67|19458.88|19338.88|19453.69|19333.69|10
1638780880000|2021-12-06 08:54:40|19456.7|19336.7|19450.91|19330.91|19456.8|19336.8|19450.91|19330.91|8
1638780890000|2021-12-06 08:54:50|19450.73|19330.73|19457.28|19337.28|19457.28|19337.28|19449.99|19329.99|10
1638780900000|2021-12-06 08:55:00|19457.23|19337.23|19447.99|19327.99|19457.23|19337.23|19447.99|19327.99|10
1638780910000|2021-12-06 08:55:10|19446.4|19326.4|19449.42|19329.42|19449.42|19329.42|19440.22|19320.22|10
1638780920000|2021-12-06 08:55:20|19450.06|19330.06|19457.32|19337.32|19457.32|19337.32|19450.06|19330.06|10
1638780930000|2021-12-06 08:55:30|19457.06|19337.06|19466.18|19346.18|19466.18|19346.18|19457.06|19337.06|10
1638780940000|2021-12-06 08:55:40|19467.16|19347.16|19471.73|19351.73|19474.74|19354.74|19467.16|19347.16|10
1638780950000|2021-12-06 08:55:50|19472.01|19352.01|19472.57|19352.57|19472.92|19352.92|19469.11|19349.11|10
1638780960000|2021-12-06 08:56:00|19472.73|19352.73|19478.15|19358.15|19478.29|19358.29|19472.73|19352.73|10
1638780970000|2021-12-06 08:56:10|19478.27|19358.27|19476.85|19356.85|19479.99|19359.99|19476.85|19356.85|10
1638780980000|2021-12-06 08:56:20|19476.26|19356.26|19469.24|19349.24|19476.26|19356.26|19469.23|19349.23|10
1638780990000|2021-12-06 08:56:30|19470.27|19350.27|19467.95|19347.95|19470.27|19350.27|19467.95|19347.95|10
1638781000000|2021-12-06 08:56:40|19469.75|19349.75|19471.74|19351.74|19471.74|19351.74|19468.75|19348.75|10
1638781010000|2021-12-06 08:56:50|19471.82|19351.82|19487.48|19367.48|19487.48|19367.48|19471.82|19351.82|10
1638781020000|2021-12-06 08:57:00|19487.22|19367.22|19495.02|19375.02|19495.02|19375.02|19487.22|19367.22|10
1638781030000|2021-12-06 08:57:10|19495.5|19375.5|19501.06|19381.06|19501.06|19381.06|19495.34|19375.34|10
1638781040000|2021-12-06 08:57:20|19501.89|19381.89|19514.04|19394.04|19514.04|19394.04|19501.89|19381.89|10
1638781050000|2021-12-06 08:57:30|19514.86|19394.86|19518.19|19398.19|19518.19|19398.19|19514.55|19394.55|10
1638781060000|2021-12-06 08:57:40|19517.48|19397.48|19516.44|19396.44|19519.14|19399.14|19515.86|19395.86|10
1638781070000|2021-12-06 08:57:50|19515.42|19395.42|19512.98|19392.98|19515.42|19395.42|19512.72|19392.72|10
1638781080000|2021-12-06 08:58:00|19513|19393|19509.55|19389.55|19513|19393|19509.55|19389.55|10
1638781090000|2021-12-06 08:58:10|19509.18|19389.18|19511.35|19391.35|19511.35|19391.35|19508.88|19388.88|10
1638781100000|2021-12-06 08:58:20|19513.11|19393.11|19520.6|19400.6|19520.6|19400.6|19513.11|19393.11|10
1638781110000|2021-12-06 08:58:30|19521.79|19401.79|19519.47|19399.47|19521.87|19401.87|19519.47|19399.47|10
1638781120000|2021-12-06 08:58:40|19519.72|19399.72|19516.23|19396.23|19520.27|19400.27|19516.23|19396.23|10
1638781130000|2021-12-06 08:58:50|19516.09|19396.09|19515.08|19395.08|19516.57|19396.57|19513.78|19393.78|10
1638781140000|2021-12-06 08:59:00|19514.89|19394.89|19502.99|19382.99|19514.89|19394.89|19502.93|19382.93|10
1638781150000|2021-12-06 08:59:10|19502|19382|19503.37|19383.37|19505.17|19385.17|19502|19382|10
1638781160000|2021-12-06 08:59:20|19503.77|19383.77|19507.71|19387.71|19507.71|19387.71|19502.64|19382.64|10
1638781170000|2021-12-06 08:59:30|19508.86|19388.86|19508.71|19388.71|19510.05|19390.05|19508.71|19388.71|10
1638781180000|2021-12-06 08:59:40|19508.99|19388.99|19507.57|19387.57|19510.5|19390.5|19507.57|19387.57|10
1638781190000|2021-12-06 08:59:50|19508.11|19388.11|19501.75|19381.75|19508.11|19388.11|19501.75|19381.75|10
1638781200000|2021-12-06 09:00:00|19501.84|19381.84|19489.91|19369.91|19501.84|19381.84|19489.91|19369.91|10
1638781210000|2021-12-06 09:00:10|19489.5|19369.5|19469.04|19349.04|19489.5|19369.5|19469.04|19349.04|10
1638781220000|2021-12-06 09:00:20|19468.88|19348.88|19457.83|19337.83|19468.88|19348.88|19457.83|19337.83|10
1638781230000|2021-12-06 09:00:30|19453.85|19333.85|19451.29|19331.29|19453.85|19333.85|19450.7|19330.7|10
1638781240000|2021-12-06 09:00:40|19449.11|19329.11|19448.65|19328.65|19449.11|19329.11|19447.57|19327.57|10
1638781250000|2021-12-06 09:00:50|19448.1|19328.1|19447.93|19327.93|19448.44|19328.44|19446.04|19326.04|10
1638781260000|2021-12-06 09:01:00|19450.35|19330.35|19455.86|19335.86|19455.93|19335.93|19450.35|19330.35|10
1638781270000|2021-12-06 09:01:10|19457.38|19337.38|19451.37|19331.37|19457.56|19337.56|19451.37|19331.37|10
1638781280000|2021-12-06 09:01:20|19451.23|19331.23|19452.65|19332.65|19452.65|19332.65|19449.51|19329.51|10
1638781290000|2021-12-06 09:01:30|19452.89|19332.89|19475.45|19355.45|19475.45|19355.45|19452.89|19332.89|10
1638781300000|2021-12-06 09:01:40|19475.99|19355.99|19489.42|19369.42|19489.42|19369.42|19475.99|19355.99|10
1638781310000|2021-12-06 09:01:50|19489.53|19369.53|19505.22|19385.22|19505.22|19385.22|19489.53|19369.53|10
1638781320000|2021-12-06 09:02:00|19504.62|19384.62|19504.77|19384.77|19505.86|19385.86|19502.99|19382.99|9
1638781330000|2021-12-06 09:02:10|19503.66|19383.66|19499.4|19379.4|19504.64|19384.64|19499.26|19379.26|10
1638781340000|2021-12-06 09:02:20|19504.42|19384.42|19513.47|19393.47|19513.47|19393.47|19503.82|19383.82|10
1638781350000|2021-12-06 09:02:30|19514.39|19394.39|19520.09|19400.09|19520.09|19400.09|19514.39|19394.39|10
1638781360000|2021-12-06 09:02:40|19519.95|19399.95|19519.43|19399.43|19521.15|19401.15|19518.62|19398.62|10
1638781370000|2021-12-06 09:02:50|19518.77|19398.77|19521.37|19401.37|19521.37|19401.37|19516.81|19396.81|10
1638781380000|2021-12-06 09:03:00|19521.29|19401.29|19523.38|19403.38|19523.42|19403.42|19521.29|19401.29|9
1638781390000|2021-12-06 09:03:10|19523.18|19403.18|19533.81|19413.81|19533.81|19413.81|19523.18|19403.18|10
1638781400000|2021-12-06 09:03:20|19534.93|19414.93|19541.11|19421.11|19541.73|19421.73|19534.93|19414.93|10
1638781410000|2021-12-06 09:03:30|19541.5|19421.5|19538.3|19418.3|19541.5|19421.5|19538.24|19418.24|10
1638781420000|2021-12-06 09:03:40|19538.15|19418.15|19539.38|19419.38|19539.38|19419.38|19535.81|19415.81|10
1638781430000|2021-12-06 09:03:50|19539.46|19419.46|19538.54|19418.54|19540.12|19420.12|19538.54|19418.54|10
1638781440000|2021-12-06 09:04:00|19538.2|19418.2|19545.72|19425.72|19545.72|19425.72|19537.61|19417.61|10
1638781450000|2021-12-06 09:04:10|19547.04|19427.04|19550.39|19430.39|19550.66|19430.66|19547.04|19427.04|10
1638781460000|2021-12-06 09:04:20|19550.35|19430.35|19547.86|19427.86|19551.61|19431.61|19547.32|19427.32|10
1638781470000|2021-12-06 09:04:30|19548.12|19428.12|19541.9|19421.9|19548.85|19428.85|19539.09|19419.09|10
1638781480000|2021-12-06 09:04:40|19542.02|19422.02|19527.35|19407.35|19542.02|19422.02|19525.82|19405.82|10
1638781490000|2021-12-06 09:04:50|19526.26|19406.26|19524.27|19404.27|19527.07|19407.07|19524.27|19404.27|10
1638781500000|2021-12-06 09:05:00|19522.96|19402.96|19521.42|19401.42|19523.02|19403.02|19521.42|19401.42|10
1638781510000|2021-12-06 09:05:10|19521.32|19401.32|19521.68|19401.68|19522.76|19402.76|19518.85|19398.85|10
1638781520000|2021-12-06 09:05:20|19521.88|19401.88|19524.14|19404.14|19526.51|19406.51|19521.88|19401.88|10
1638781530000|2021-12-06 09:05:30|19524.28|19404.28|19521.08|19401.08|19524.28|19404.28|19521.08|19401.08|10
1638781540000|2021-12-06 09:05:40|19521|19401|19513.25|19393.25|19521|19401|19513.25|19393.25|10
1638781550000|2021-12-06 09:05:50|19512.21|19392.21|19502.23|19382.23|19512.21|19392.21|19501.94|19381.94|10
1638781560000|2021-12-06 09:06:00|19501.63|19381.63|19495.78|19375.78|19501.63|19381.63|19495.37|19375.37|10
1638781570000|2021-12-06 09:06:10|19492.87|19372.87|19496.13|19376.13|19496.13|19376.13|19490.96|19370.96|10
1638781580000|2021-12-06 09:06:20|19496.01|19376.01|19498.32|19378.32|19498.51|19378.51|19495.8|19375.8|10
1638781590000|2021-12-06 09:06:30|19498.15|19378.15|19496.09|19376.09|19498.15|19378.15|19496.04|19376.04|9
1638781600000|2021-12-06 09:06:40|19496.34|19376.34|19496.84|19376.84|19496.84|19376.84|19493.74|19373.74|10
1638781610000|2021-12-06 09:06:50|19497.2|19377.2|19494.11|19374.11|19497.2|19377.2|19494.11|19374.11|10
1638781620000|2021-12-06 09:07:00|19493.41|19373.41|19488.62|19368.62|19493.84|19373.84|19488.62|19368.62|10
1638781630000|2021-12-06 09:07:10|19488.13|19368.13|19480.82|19360.82|19488.13|19368.13|19480.82|19360.82|10
1638781640000|2021-12-06 09:07:20|19478.13|19358.13|19472.68|19352.68|19478.13|19358.13|19472.68|19352.68|10
1638781650000|2021-12-06 09:07:30|19471.69|19351.69|19466.59|19346.59|19471.69|19351.69|19466.59|19346.59|8
1638781660000|2021-12-06 09:07:40|19466.1|19346.1|19459.49|19339.49|19466.1|19346.1|19459.49|19339.49|10
1638781670000|2021-12-06 09:07:50|19459.27|19339.27|19448.42|19328.42|19459.27|19339.27|19448.42|19328.42|10
1638781680000|2021-12-06 09:08:00|19447.02|19327.02|19442.71|19322.71|19447.02|19327.02|19442.42|19322.42|10
1638781690000|2021-12-06 09:08:10|19442.12|19322.12|19431.91|19311.91|19442.12|19322.12|19431.91|19311.91|10
1638781700000|2021-12-06 09:08:20|19428.9|19308.9|19415.34|19295.34|19428.9|19308.9|19415.34|19295.34|10
1638781710000|2021-12-06 09:08:30|19413.12|19293.12|19404.94|19284.94|19413.12|19293.12|19404.37|19284.37|10
1638781720000|2021-12-06 09:08:40|19401.09|19281.09|19401.66|19281.66|19402.62|19282.62|19400.89|19280.89|9
1638781730000|2021-12-06 09:08:50|19401.16|19281.16|19384.43|19264.43|19401.16|19281.16|19383.5|19263.5|10
1638781740000|2021-12-06 09:09:00|19384.78|19264.78|19381.68|19261.68|19384.98|19264.98|19381.4|19261.4|10
1638781750000|2021-12-06 09:09:10|19380.97|19260.97|19367.95|19247.95|19380.97|19260.97|19367.64|19247.64|10
1638781760000|2021-12-06 09:09:20|19366.48|19246.48|19364.23|19244.23|19366.48|19246.48|19363.75|19243.75|10
1638781770000|2021-12-06 09:09:30|19360.66|19240.66|19348.97|19228.97|19360.66|19240.66|19348.97|19228.97|10
1638781780000|2021-12-06 09:09:40|19349.93|19229.93|19343.51|19223.51|19350.57|19230.57|19341.56|19221.56|10
1638781790000|2021-12-06 09:09:50|19342.42|19222.42|19338.73|19218.73|19342.42|19222.42|19336.29|19216.29|10
1638781800000|2021-12-06 09:10:00|19338.84|19218.84|19337.12|19217.12|19339.27|19219.27|19337.12|19217.12|10
1638781810000|2021-12-06 09:10:10|19330.19|19210.19|19318.04|19198.04|19330.19|19210.19|19318.04|19198.04|10
1638781820000|2021-12-06 09:10:20|19317.58|19197.58|19310.17|19190.17|19317.58|19197.58|19310.14|19190.14|10
1638781830000|2021-12-06 09:10:30|19309.09|19189.09|19310.13|19190.13|19310.13|19190.13|19308.24|19188.24|10
1638781840000|2021-12-06 09:10:40|19310.04|19190.04|19311.99|19191.99|19311.99|19191.99|19307.95|19187.95|10
1638781850000|2021-12-06 09:10:50|19311.69|19191.69|19310.68|19190.68|19312.69|19192.69|19310.68|19190.68|10
1638781860000|2021-12-06 09:11:00|19309.9|19189.9|19314.92|19194.92|19314.92|19194.92|19309.52|19189.52|10
1638781870000|2021-12-06 09:11:10|19314.52|19194.52|19321.04|19201.04|19321.04|19201.04|19314.5|19194.5|10
1638781880000|2021-12-06 09:11:20|19321.01|19201.01|19324.73|19204.73|19326.38|19206.38|19321.01|19201.01|10
1638781890000|2021-12-06 09:11:30|19324.48|19204.48|19320.38|19200.38|19325.95|19205.95|19320.38|19200.38|10
1638781900000|2021-12-06 09:11:40|19318.93|19198.93|19327.91|19207.91|19327.91|19207.91|19318.49|19198.49|10
1638781910000|2021-12-06 09:11:50|19328.27|19208.27|19332.75|19212.75|19332.75|19212.75|19326.92|19206.92|10
1638781920000|2021-12-06 09:12:00|19333.89|19213.89|19333.55|19213.55|19334.97|19214.97|19332.74|19212.74|10
1638781930000|2021-12-06 09:12:10|19333.73|19213.73|19330.3|19210.3|19336.68|19216.68|19330.3|19210.3|10
1638781940000|2021-12-06 09:12:20|19330.83|19210.83|19326.3|19206.3|19330.83|19210.83|19326.3|19206.3|10
1638781950000|2021-12-06 09:12:30|19326.48|19206.48|19328.52|19208.52|19328.8|19208.8|19325.59|19205.59|10
1638781960000|2021-12-06 09:12:40|19328.57|19208.57|19330.14|19210.14|19330.14|19210.14|19327.8|19207.8|10
1638781970000|2021-12-06 09:12:50|19329.8|19209.8|19329.91|19209.91|19332.07|19212.07|19329.8|19209.8|9
1638781980000|2021-12-06 09:13:00|19329.23|19209.23|19328.91|19208.91|19329.51|19209.51|19328.56|19208.56|10
1638781990000|2021-12-06 09:13:10|19328.63|19208.63|19327.37|19207.37|19329.97|19209.97|19327.37|19207.37|10
1638782000000|2021-12-06 09:13:20|19327.68|19207.68|19324.07|19204.07|19327.88|19207.88|19324.07|19204.07|10
1638782010000|2021-12-06 09:13:30|19323.98|19203.98|19310.57|19190.57|19323.98|19203.98|19310.57|19190.57|10
1638782020000|2021-12-06 09:13:40|19310.64|19190.64|19311.72|19191.72|19313.75|19193.75|19310.64|19190.64|10
1638782030000|2021-12-06 09:13:50|19312.38|19192.38|19311.11|19191.11|19312.38|19192.38|19311.04|19191.04|10
1638782040000|2021-12-06 09:14:00|19311.27|19191.27|19307.19|19187.19|19311.27|19191.27|19307|19187|10
1638782050000|2021-12-06 09:14:10|19308.5|19188.5|19314.17|19194.17|19314.21|19194.21|19307.5|19187.5|10
1638782060000|2021-12-06 09:14:20|19314.48|19194.48|19317.56|19197.56|19318.2|19198.2|19314.08|19194.08|10
1638782070000|2021-12-06 09:14:30|19316.82|19196.82|19319.13|19199.13|19319.15|19199.15|19315.3|19195.3|10
1638782080000|2021-12-06 09:14:40|19319.29|19199.29|19311.13|19191.13|19319.98|19199.98|19311.13|19191.13|10
1638782090000|2021-12-06 09:14:50|19310.05|19190.05|19305.78|19185.78|19310.05|19190.05|19305.22|19185.22|10
1638782100000|2021-12-06 09:15:00|19305.27|19185.27|19309.36|19189.36|19309.36|19189.36|19305.19|19185.19|10
1638782110000|2021-12-06 09:15:10|19309.64|19189.64|19310.1|19190.1|19310.64|19190.64|19309.02|19189.02|10
1638782120000|2021-12-06 09:15:20|19310.11|19190.11|19310.77|19190.77|19310.97|19190.97|19309.68|19189.68|9
1638782130000|2021-12-06 09:15:30|19312.27|19192.27|19315.81|19195.81|19315.81|19195.81|19312.27|19192.27|10
1638782140000|2021-12-06 09:15:40|19315.45|19195.45|19322.45|19202.45|19322.45|19202.45|19315.45|19195.45|10
1638782150000|2021-12-06 09:15:50|19322.48|19202.48|19328.36|19208.36|19328.36|19208.36|19322.32|19202.32|10
1638782160000|2021-12-06 09:16:00|19329.16|19209.16|19328.39|19208.39|19330.52|19210.52|19328.39|19208.39|10
1638782170000|2021-12-06 09:16:10|19328.01|19208.01|19329.64|19209.64|19329.64|19209.64|19327.09|19207.09|10
1638782180000|2021-12-06 09:16:20|19330.39|19210.39|19338.42|19218.42|19338.42|19218.42|19329.86|19209.86|10
1638782190000|2021-12-06 09:16:30|19338.78|19218.78|19361.28|19241.28|19361.51|19241.51|19338.78|19218.78|10
1638782200000|2021-12-06 09:16:40|19364.19|19244.19|19367.99|19247.99|19367.99|19247.99|19364.19|19244.19|10
1638782210000|2021-12-06 09:16:50|19368.03|19248.03|19365.99|19245.99|19368.24|19248.24|19365.99|19245.99|10
1638782220000|2021-12-06 09:17:00|19364.74|19244.74|19366.08|19246.08|19366.82|19246.82|19364.7|19244.7|10
1638782230000|2021-12-06 09:17:10|19366.89|19246.89|19370.5|19250.5|19370.5|19250.5|19366.89|19246.89|10
1638782240000|2021-12-06 09:17:20|19370.46|19250.46|19376.57|19256.57|19376.61|19256.61|19370.46|19250.46|10
1638782250000|2021-12-06 09:17:30|19378.01|19258.01|19384.36|19264.36|19384.36|19264.36|19378.01|19258.01|10
1638782260000|2021-12-06 09:17:40|19383.12|19263.12|19382.76|19262.76|19383.46|19263.46|19381.87|19261.87|10
1638782270000|2021-12-06 09:17:50|19382.69|19262.69|19383.38|19263.38|19383.49|19263.49|19382.64|19262.64|10
1638782280000|2021-12-06 09:18:00|19383.78|19263.78|19385.24|19265.24|19385.85|19265.85|19383.78|19263.78|10
1638782290000|2021-12-06 09:18:10|19385.33|19265.33|19384.71|19264.71|19386.28|19266.28|19384.56|19264.56|10
1638782300000|2021-12-06 09:18:20|19384.52|19264.52|19387.01|19267.01|19387.01|19267.01|19384.52|19264.52|10
1638782310000|2021-12-06 09:18:30|19388.02|19268.02|19395.44|19275.44|19395.44|19275.44|19387.95|19267.95|10
1638782320000|2021-12-06 09:18:40|19396.5|19276.5|19400.07|19280.07|19400.07|19280.07|19396.5|19276.5|10
1638782330000|2021-12-06 09:18:50|19399.51|19279.51|19402.26|19282.26|19403.04|19283.04|19399.51|19279.51|10
1638782340000|2021-12-06 09:19:00|19402.61|19282.61|19409.05|19289.05|19409.05|19289.05|19402.61|19282.61|10
1638782350000|2021-12-06 09:19:10|19410.23|19290.23|19410.96|19290.96|19411|19291|19410.1|19290.1|10
1638782360000|2021-12-06 09:19:20|19411.15|19291.15|19409.8|19289.8|19411.71|19291.71|19409.8|19289.8|10
1638782370000|2021-12-06 09:19:30|19409.24|19289.24|19408.66|19288.66|19409.95|19289.95|19408.66|19288.66|10
1638782380000|2021-12-06 09:19:40|19408.5|19288.5|19408.44|19288.44|19408.5|19288.5|19406.08|19286.08|9
1638782390000|2021-12-06 09:19:50|19407.67|19287.67|19418.14|19298.14|19418.14|19298.14|19407.67|19287.67|10
1638782400000|2021-12-06 09:20:00|19418.54|19298.54|19418.93|19298.93|19419.86|19299.86|19418.29|19298.29|10
1638782410000|2021-12-06 09:20:10|19420.26|19300.26|19413.42|19293.42|19420.26|19300.26|19413.42|19293.42|10
1638782420000|2021-12-06 09:20:20|19413.41|19293.41|19413.13|19293.13|19413.82|19293.82|19412.13|19292.13|10
1638782430000|2021-12-06 09:20:30|19414.12|19294.12|19422.99|19302.99|19422.99|19302.99|19414.12|19294.12|10
1638782440000|2021-12-06 09:20:40|19424.52|19304.52|19436.17|19316.17|19436.17|19316.17|19424.52|19304.52|10
1638782450000|2021-12-06 09:20:50|19435.76|19315.76|19432.8|19312.8|19435.82|19315.82|19432.8|19312.8|10
1638782460000|2021-12-06 09:21:00|19432.6|19312.6|19436.24|19316.24|19436.24|19316.24|19432.6|19312.6|10
1638782470000|2021-12-06 09:21:10|19436.56|19316.56|19440.54|19320.54|19441.03|19321.03|19436.56|19316.56|10
1638782480000|2021-12-06 09:21:20|19440.1|19320.1|19434.94|19314.94|19440.1|19320.1|19434.94|19314.94|10
1638782490000|2021-12-06 09:21:30|19433.55|19313.55|19422.97|19302.97|19433.55|19313.55|19422.97|19302.97|10
1638782500000|2021-12-06 09:21:40|19422.38|19302.38|19420.45|19300.45|19422.38|19302.38|19420.17|19300.17|10
1638782510000|2021-12-06 09:21:50|19419.08|19299.08|19417.4|19297.4|19419.08|19299.08|19417.4|19297.4|10
1638782520000|2021-12-06 09:22:00|19417.34|19297.34|19407.28|19287.28|19417.96|19297.96|19407.28|19287.28|10
1638782530000|2021-12-06 09:22:10|19406.04|19286.04|19395.18|19275.18|19406.04|19286.04|19395.18|19275.18|10
1638782540000|2021-12-06 09:22:20|19394.08|19274.08|19387.41|19267.41|19394.08|19274.08|19387.41|19267.41|10
1638782550000|2021-12-06 09:22:30|19387.49|19267.49|19386.63|19266.63|19387.87|19267.87|19386.37|19266.37|10
1638782560000|2021-12-06 09:22:40|19386.5|19266.5|19388.5|19268.5|19388.5|19268.5|19386.12|19266.12|9
1638782570000|2021-12-06 09:22:50|19389.64|19269.64|19391.61|19271.61|19391.92|19271.92|19388.71|19268.71|10
1638782580000|2021-12-06 09:23:00|19391.8|19271.8|19389.93|19269.93|19392.07|19272.07|19389.93|19269.93|9
1638782590000|2021-12-06 09:23:10|19389|19269|19375.88|19255.88|19389|19269|19375.88|19255.88|10
1638782600000|2021-12-06 09:23:20|19376.05|19256.05|19371.48|19251.48|19376.05|19256.05|19371.44|19251.44|10
1638782610000|2021-12-06 09:23:30|19371.33|19251.33|19368.78|19248.78|19371.33|19251.33|19368.78|19248.78|10
1638782620000|2021-12-06 09:23:40|19366.09|19246.09|19368.57|19248.57|19368.82|19248.82|19365.2|19245.2|10
1638782630000|2021-12-06 09:23:50|19368.11|19248.11|19377.26|19257.26|19377.26|19257.26|19368.11|19248.11|9
1638782640000|2021-12-06 09:24:00|19378.09|19258.09|19388.15|19268.15|19388.15|19268.15|19378.09|19258.09|10
1638782650000|2021-12-06 09:24:10|19388.84|19268.84|19374.53|19254.53|19388.94|19268.94|19374.53|19254.53|10
1638782660000|2021-12-06 09:24:20|19373.35|19253.35|19361.68|19241.68|19373.39|19253.39|19361.68|19241.68|9
1638782670000|2021-12-06 09:24:30|19360.99|19240.99|19357.48|19237.48|19360.99|19240.99|19356.99|19236.99|10
1638782680000|2021-12-06 09:24:40|19357.61|19237.61|19364.13|19244.13|19364.13|19244.13|19356.4|19236.4|10
1638782690000|2021-12-06 09:24:50|19364.45|19244.45|19371.89|19251.89|19371.89|19251.89|19364.45|19244.45|10
1638782700000|2021-12-06 09:25:00|19371.93|19251.93|19376.06|19256.06|19376.06|19256.06|19371.93|19251.93|10
1638782710000|2021-12-06 09:25:10|19376.99|19256.99|19387.49|19267.49|19387.49|19267.49|19376.99|19256.99|10
1638782720000|2021-12-06 09:25:20|19389.27|19269.27|19392.44|19272.44|19392.56|19272.56|19389.27|19269.27|10
1638782730000|2021-12-06 09:25:30|19392.97|19272.97|19398.09|19278.09|19398.09|19278.09|19392.78|19272.78|10
1638782740000|2021-12-06 09:25:40|19398.58|19278.58|19401.84|19281.84|19403.11|19283.11|19398.58|19278.58|10
1638782750000|2021-12-06 09:25:50|19401.85|19281.85|19401.63|19281.63|19403.19|19283.19|19401.63|19281.63|10
1638782760000|2021-12-06 09:26:00|19401.57|19281.57|19409.89|19289.89|19410.18|19290.18|19401.57|19281.57|10
1638782770000|2021-12-06 09:26:10|19410.13|19290.13|19414.79|19294.79|19415.2|19295.2|19410.13|19290.13|10
1638782780000|2021-12-06 09:26:20|19415.07|19295.07|19412.93|19292.93|19415.07|19295.07|19412.93|19292.93|10
1638782790000|2021-12-06 09:26:30|19412.64|19292.64|19405.02|19285.02|19412.64|19292.64|19405.02|19285.02|10
1638782800000|2021-12-06 09:26:40|19404.82|19284.82|19406.67|19286.67|19406.67|19286.67|19404.82|19284.82|10
1638782810000|2021-12-06 09:26:50|19406.8|19286.8|19406.92|19286.92|19407.99|19287.99|19406.8|19286.8|10
1638782820000|2021-12-06 09:27:00|19406.81|19286.81|19409.32|19289.32|19409.72|19289.72|19406.81|19286.81|10
1638782830000|2021-12-06 09:27:10|19409.41|19289.41|19410.82|19290.82|19412.56|19292.56|19409.41|19289.41|10
1638782840000|2021-12-06 09:27:20|19410.33|19290.33|19411.52|19291.52|19411.52|19291.52|19410.33|19290.33|9
1638782850000|2021-12-06 09:27:30|19411.4|19291.4|19417.58|19297.58|19417.58|19297.58|19411.4|19291.4|9
1638782860000|2021-12-06 09:27:40|19418.02|19298.02|19417.5|19297.5|19418.54|19298.54|19416.87|19296.87|10
1638782870000|2021-12-06 09:27:50|19415.99|19295.99|19425.21|19305.21|19425.21|19305.21|19415.99|19295.99|10
1638782880000|2021-12-06 09:28:00|19425.29|19305.29|19426.25|19306.25|19426.66|19306.66|19425.29|19305.29|10
1638782890000|2021-12-06 09:28:10|19425.47|19305.47|19425.27|19305.27|19428.21|19308.21|19425.27|19305.27|10
1638782900000|2021-12-06 09:28:20|19425.3|19305.3|19423.15|19303.15|19425.92|19305.92|19423.15|19303.15|9
1638782910000|2021-12-06 09:28:30|19422.13|19302.13|19421.22|19301.22|19422.2|19302.2|19421.22|19301.22|9
1638782920000|2021-12-06 09:28:40|19421.52|19301.52|19407.59|19287.59|19421.52|19301.52|19407.59|19287.59|10
1638782930000|2021-12-06 09:28:50|19406.56|19286.56|19399.77|19279.77|19406.56|19286.56|19399.77|19279.77|10
1638782940000|2021-12-06 09:29:00|19400.54|19280.54|19389.74|19269.74|19400.54|19280.54|19389.74|19269.74|10
1638782950000|2021-12-06 09:29:10|19388.07|19268.07|19383.28|19263.28|19388.12|19268.12|19383.28|19263.28|10
1638782960000|2021-12-06 09:29:20|19383.3|19263.3|19384.91|19264.91|19384.91|19264.91|19383.09|19263.09|10
1638782970000|2021-12-06 09:29:30|19384.12|19264.12|19376.61|19256.61|19384.12|19264.12|19375.93|19255.93|10
1638782980000|2021-12-06 09:29:40|19377.19|19257.19|19382.44|19262.44|19382.44|19262.44|19377.19|19257.19|10
1638782990000|2021-12-06 09:29:50|19379.34|19259.34|19374.8|19254.8|19379.36|19259.36|19374.8|19254.8|10
1638783000000|2021-12-06 09:30:00|19373.25|19253.25|19368.65|19248.65|19373.77|19253.77|19368.6|19248.6|10
1638783010000|2021-12-06 09:30:10|19368.83|19248.83|19370.8|19250.8|19370.8|19250.8|19368.59|19248.59|10
1638783020000|2021-12-06 09:30:20|19370.35|19250.35|19372.08|19252.08|19372.08|19252.08|19370.35|19250.35|9
1638783030000|2021-12-06 09:30:30|19371.73|19251.73|19367.85|19247.85|19373.31|19253.31|19367.85|19247.85|10
1638783040000|2021-12-06 09:30:40|19366.89|19246.89|19368.27|19248.27|19368.27|19248.27|19366.89|19246.89|10
1638783050000|2021-12-06 09:30:50|19367.71|19247.71|19365.1|19245.1|19367.71|19247.71|19365.1|19245.1|10
1638783060000|2021-12-06 09:31:00|19363.96|19243.96|19364.31|19244.31|19364.31|19244.31|19362.11|19242.11|10
1638783070000|2021-12-06 09:31:10|19364.24|19244.24|19365.95|19245.95|19365.95|19245.95|19364.24|19244.24|10
1638783080000|2021-12-06 09:31:20|19365.92|19245.92|19368.85|19248.85|19368.85|19248.85|19365.92|19245.92|10
1638783090000|2021-12-06 09:31:30|19368.97|19248.97|19366.92|19246.92|19368.99|19248.99|19366.92|19246.92|10
1638783100000|2021-12-06 09:31:40|19366.93|19246.93|19363.5|19243.5|19366.93|19246.93|19363.5|19243.5|10
1638783110000|2021-12-06 09:31:50|19361.66|19241.66|19350.08|19230.08|19361.66|19241.66|19350.08|19230.08|10
1638783120000|2021-12-06 09:32:00|19346.28|19226.28|19342.7|19222.7|19346.28|19226.28|19342.46|19222.46|10
1638783130000|2021-12-06 09:32:10|19343|19223|19341.65|19221.65|19343.48|19223.48|19341.4|19221.4|10
1638783140000|2021-12-06 09:32:20|19341.48|19221.48|19331.78|19211.78|19341.48|19221.48|19331.78|19211.78|10
1638783150000|2021-12-06 09:32:30|19328.48|19208.48|19321.86|19201.86|19328.48|19208.48|19321.74|19201.74|10
1638783160000|2021-12-06 09:32:40|19321.49|19201.49|19319.69|19199.69|19321.49|19201.49|19319.69|19199.69|10
1638783170000|2021-12-06 09:32:50|19319.43|19199.43|19300.21|19180.21|19319.43|19199.43|19300.21|19180.21|10
1638783180000|2021-12-06 09:33:00|19299.95|19179.95|19301.54|19181.54|19301.54|19181.54|19299.95|19179.95|10
1638783190000|2021-12-06 09:33:10|19302.01|19182.01|19304.72|19184.72|19307.19|19187.19|19302.01|19182.01|10
1638783200000|2021-12-06 09:33:20|19304.31|19184.31|19299.5|19179.5|19304.37|19184.37|19299.5|19179.5|10
1638783210000|2021-12-06 09:33:30|19298.63|19178.63|19293.44|19173.44|19298.76|19178.76|19293.44|19173.44|9
1638783220000|2021-12-06 09:33:40|19291.31|19171.31|19258.01|19138.01|19291.31|19171.31|19258.01|19138.01|10
1638783230000|2021-12-06 09:33:50|19256.6|19136.6|19229.84|19109.84|19256.6|19136.6|19229.84|19109.84|10
1638783240000|2021-12-06 09:34:00|19229.55|19109.55|19239.67|19119.67|19242.72|19122.72|19229.55|19109.55|10
1638783250000|2021-12-06 09:34:10|19239.84|19119.84|19231.47|19111.47|19242.01|19122.01|19230.95|19110.95|10
1638783260000|2021-12-06 09:34:20|19231.68|19111.68|19230.07|19110.07|19232.14|19112.14|19230.07|19110.07|10
1638783270000|2021-12-06 09:34:30|19228.6|19108.6|19226.93|19106.93|19229.25|19109.25|19226.35|19106.35|10
1638783280000|2021-12-06 09:34:40|19227.41|19107.41|19225.32|19105.32|19228.61|19108.61|19225.32|19105.32|10
1638783290000|2021-12-06 09:34:50|19224.54|19104.54|19205.38|19085.38|19224.54|19104.54|19205.38|19085.38|10
1638783300000|2021-12-06 09:35:00|19201.89|19081.89|19200.35|19080.35|19201.89|19081.89|19197.93|19077.93|10
1638783310000|2021-12-06 09:35:10|19198.51|19078.51|19210.01|19090.01|19210.01|19090.01|19197.88|19077.88|10
1638783320000|2021-12-06 09:35:20|19212.02|19092.02|19206.57|19086.57|19213.47|19093.47|19206.57|19086.57|10
1638783330000|2021-12-06 09:35:30|19204.83|19084.83|19202.3|19082.3|19204.83|19084.83|19199.55|19079.55|10
1638783340000|2021-12-06 09:35:40|19202.82|19082.82|19205.17|19085.17|19205.17|19085.17|19202.82|19082.82|9
1638783350000|2021-12-06 09:35:50|19205.2|19085.2|19202.88|19082.88|19205.8|19085.8|19202.88|19082.88|10
1638783360000|2021-12-06 09:36:00|19202.78|19082.78|19188.02|19068.02|19202.86|19082.86|19188.02|19068.02|10
1638783370000|2021-12-06 09:36:10|19183.14|19063.14|19115.49|18995.49|19183.14|19063.14|19115.49|18995.49|10
1638783380000|2021-12-06 09:36:20|19107.39|18987.39|19053.64|18933.64|19107.39|18987.39|19053.64|18933.64|10
1638783390000|2021-12-06 09:36:30|19051.51|18931.51|19053.33|18933.33|19058.83|18938.83|19049.97|18929.97|10
1638783400000|2021-12-06 09:36:40|19051.3|18931.3|19061.63|18941.63|19061.63|18941.63|19040.95|18920.95|10
1638783410000|2021-12-06 09:36:50|19066.25|18946.25|19082.32|18962.32|19082.32|18962.32|19066.25|18946.25|10
1638783420000|2021-12-06 09:37:00|19085.3|18965.3|19081.82|18961.82|19090.19|18970.19|19081.82|18961.82|10
1638783430000|2021-12-06 09:37:10|19081.12|18961.12|19102.13|18982.13|19102.13|18982.13|19081.12|18961.12|10
1638783440000|2021-12-06 09:37:20|19101.88|18981.88|19120.61|19000.61|19121.78|19001.78|19101.88|18981.88|10
1638783450000|2021-12-06 09:37:30|19121.54|19001.54|19107.28|18987.28|19121.54|19001.54|19107.28|18987.28|10
1638783460000|2021-12-06 09:37:40|19108.02|18988.02|19071.57|18951.57|19108.02|18988.02|19071.57|18951.57|10
1638783470000|2021-12-06 09:37:50|19073.42|18953.42|19061.37|18941.37|19073.42|18953.42|19061.03|18941.03|10
1638783480000|2021-12-06 09:38:00|19061.87|18941.87|19030.32|18910.32|19061.87|18941.87|19030.32|18910.32|10
1638783490000|2021-12-06 09:38:10|19032.1|18912.1|19037.26|18917.26|19037.26|18917.26|19030.3|18910.3|10
1638783500000|2021-12-06 09:38:20|19043.56|18923.56|19053.46|18933.46|19053.46|18933.46|19042.21|18922.21|10
1638783510000|2021-12-06 09:38:30|19052.04|18932.04|19075.51|18955.51|19075.51|18955.51|19052.04|18932.04|10
1638783520000|2021-12-06 09:38:40|19075.78|18955.78|19080.39|18960.39|19083.5|18963.5|19075.78|18955.78|10
1638783530000|2021-12-06 09:38:50|19080.45|18960.45|19062.08|18942.08|19080.45|18960.45|19062.08|18942.08|10
1638783540000|2021-12-06 09:39:00|19062.03|18942.03|19044.68|18924.68|19062.23|18942.23|19044.68|18924.68|10
1638783550000|2021-12-06 09:39:10|19044.77|18924.77|19030.88|18910.88|19044.77|18924.77|19030.88|18910.88|10
1638783560000|2021-12-06 09:39:20|19029.25|18909.25|19006.33|18886.33|19029.25|18909.25|19006.33|18886.33|10
1638783570000|2021-12-06 09:39:30|19006.11|18886.11|19007.17|18887.17|19010.96|18890.96|19004.04|18884.04|10
1638783580000|2021-12-06 09:39:40|19008.27|18888.27|19028.64|18908.64|19028.64|18908.64|19008.27|18888.27|10
1638783590000|2021-12-06 09:39:50|19028.79|18908.79|19067.74|18947.74|19067.74|18947.74|19028.79|18908.79|10
1638783600000|2021-12-06 09:40:00|19067.38|18947.38|19071.98|18951.98|19071.98|18951.98|19067.01|18947.01|10
1638783610000|2021-12-06 09:40:10|19073.71|18953.71|19097.86|18977.86|19097.86|18977.86|19073.36|18953.36|10
1638783620000|2021-12-06 09:40:20|19097.93|18977.93|19092.21|18972.21|19097.93|18977.93|19091.36|18971.36|10
1638783630000|2021-12-06 09:40:30|19086.97|18966.97|19077.33|18957.33|19086.97|18966.97|19077.33|18957.33|10
1638783640000|2021-12-06 09:40:40|19077.17|18957.17|19056.33|18936.33|19077.17|18957.17|19056.33|18936.33|10
1638783650000|2021-12-06 09:40:50|19055.16|18935.16|19036.73|18916.73|19055.16|18935.16|19036.73|18916.73|10
1638783660000|2021-12-06 09:41:00|19029.09|18909.09|19016.94|18896.94|19029.09|18909.09|19016.94|18896.94|10
1638783670000|2021-12-06 09:41:10|19017.35|18897.35|19025.8|18905.8|19025.8|18905.8|19015.84|18895.84|10
1638783680000|2021-12-06 09:41:20|19026.51|18906.51|19035.97|18915.97|19035.97|18915.97|19026.51|18906.51|10
1638783690000|2021-12-06 09:41:30|19038.97|18918.97|19058.04|18938.04|19058.04|18938.04|19038.97|18918.97|10
1638783700000|2021-12-06 09:41:40|19063.12|18943.12|19072.69|18952.69|19072.69|18952.69|19063.12|18943.12|10
1638783710000|2021-12-06 09:41:50|19072.8|18952.8|19082.42|18962.42|19082.9|18962.9|19072.8|18952.8|10
1638783720000|2021-12-06 09:42:00|19083.65|18963.65|19077.48|18957.48|19083.78|18963.78|19077.13|18957.13|10
1638783730000|2021-12-06 09:42:10|19076.81|18956.81|19063.31|18943.31|19076.81|18956.81|19063.31|18943.31|10
1638783740000|2021-12-06 09:42:20|19059.48|18939.48|19052.8|18932.8|19061.1|18941.1|19051.98|18931.98|10
1638783750000|2021-12-06 09:42:30|19052.33|18932.33|19053.4|18933.4|19053.4|18933.4|19050.65|18930.65|9
1638783760000|2021-12-06 09:42:40|19053.73|18933.73|19048.45|18928.45|19053.73|18933.73|19048.45|18928.45|10
1638783770000|2021-12-06 09:42:50|19046.24|18926.24|19044.55|18924.55|19046.53|18926.53|19043.12|18923.12|10
1638783780000|2021-12-06 09:43:00|19045.29|18925.29|19031.33|18911.33|19046.08|18926.08|19029.48|18909.48|10
1638783790000|2021-12-06 09:43:10|19030.4|18910.4|19021.97|18901.97|19030.4|18910.4|19021.97|18901.97|10
1638783800000|2021-12-06 09:43:20|19020.7|18900.7|19014.73|18894.73|19022.07|18902.07|19014.73|18894.73|10
1638783810000|2021-12-06 09:43:30|19013.88|18893.88|19027.88|18907.88|19027.88|18907.88|19013.25|18893.25|10
1638783820000|2021-12-06 09:43:40|19028.31|18908.31|19032.35|18912.35|19032.35|18912.35|19026.79|18906.79|10
1638783830000|2021-12-06 09:43:50|19033.06|18913.06|19034.6|18914.6|19035.46|18915.46|19033.06|18913.06|10
1638783840000|2021-12-06 09:44:00|19034.29|18914.29|19037.59|18917.59|19037.59|18917.59|19033.47|18913.47|10
1638783850000|2021-12-06 09:44:10|19038.6|18918.6|19054.05|18934.05|19054.05|18934.05|19036.58|18916.58|10
1638783860000|2021-12-06 09:44:20|19061.53|18941.53|19065.95|18945.95|19066.52|18946.52|19061.53|18941.53|10
1638783870000|2021-12-06 09:44:30|19069.92|18949.92|19078.83|18958.83|19079.1|18959.1|19069.92|18949.92|10
1638783880000|2021-12-06 09:44:40|19080.03|18960.03|19080.44|18960.44|19083.96|18963.96|19080.03|18960.03|10
1638783890000|2021-12-06 09:44:50|19078.6|18958.6|19071.66|18951.66|19079.81|18959.81|19071.23|18951.23|10
1638783900000|2021-12-06 09:45:00|19071.78|18951.78|19078.43|18958.43|19078.63|18958.63|19071.78|18951.78|10
1638783910000|2021-12-06 09:45:10|19080.36|18960.36|19098.27|18978.27|19098.27|18978.27|19080.36|18960.36|10
1638783920000|2021-12-06 09:45:20|19100.85|18980.85|19134.4|19014.4|19134.4|19014.4|19100.85|18980.85|10
1638783930000|2021-12-06 09:45:30|19134.9|19014.9|19130.43|19010.43|19139.07|19019.07|19130.43|19010.43|10
1638783940000|2021-12-06 09:45:40|19128.38|19008.38|19104.78|18984.78|19128.38|19008.38|19104.78|18984.78|10
1638783950000|2021-12-06 09:45:50|19102.11|18982.11|19112.93|18992.93|19112.93|18992.93|19099.77|18979.77|10
1638783960000|2021-12-06 09:46:00|19114.55|18994.55|19118.1|18998.1|19118.1|18998.1|19112.17|18992.17|10
1638783970000|2021-12-06 09:46:10|19119.36|18999.36|19115.39|18995.39|19120.77|19000.77|19115.39|18995.39|10
1638783980000|2021-12-06 09:46:20|19115.3|18995.3|19098.97|18978.97|19115.3|18995.3|19098.97|18978.97|10
1638783990000|2021-12-06 09:46:30|19098.09|18978.09|19093.02|18973.02|19098.09|18978.09|19093.02|18973.02|9
1638784000000|2021-12-06 09:46:40|19093.18|18973.18|19096.18|18976.18|19097.21|18977.21|19093.05|18973.05|10
1638784010000|2021-12-06 09:46:50|19096.09|18976.09|19093.15|18973.15|19096.09|18976.09|19092.41|18972.41|10
1638784020000|2021-12-06 09:47:00|19095.54|18975.54|19100.81|18980.81|19100.81|18980.81|19094.98|18974.98|10
1638784030000|2021-12-06 09:47:10|19100.75|18980.75|19104.65|18984.65|19104.65|18984.65|19100.42|18980.42|10
1638784040000|2021-12-06 09:47:20|19106.15|18986.15|19110.93|18990.93|19111.3|18991.3|19106.15|18986.15|10
1638784050000|2021-12-06 09:47:30|19110.67|18990.67|19108.9|18988.9|19110.88|18990.88|19108.66|18988.66|9
1638784060000|2021-12-06 09:47:40|19114.07|18994.07|19117.71|18997.71|19117.71|18997.71|19113.26|18993.26|10
1638784070000|2021-12-06 09:47:50|19118.46|18998.46|19120.7|19000.7|19120.7|19000.7|19117.71|18997.71|10
1638784080000|2021-12-06 09:48:00|19122.03|19002.03|19140.34|19020.34|19140.34|19020.34|19122.03|19002.03|10
1638784090000|2021-12-06 09:48:10|19141.66|19021.66|19148.15|19028.15|19148.15|19028.15|19141.66|19021.66|10
1638784100000|2021-12-06 09:48:20|19147.91|19027.91|19155.68|19035.68|19155.69|19035.69|19147.91|19027.91|10
1638784110000|2021-12-06 09:48:30|19154.1|19034.1|19150.67|19030.67|19159.12|19039.12|19150.67|19030.67|10
1638784120000|2021-12-06 09:48:40|19149.24|19029.24|19145.15|19025.15|19149.9|19029.9|19145.15|19025.15|10
1638784130000|2021-12-06 09:48:50|19145.5|19025.5|19151.94|19031.94|19151.94|19031.94|19145.5|19025.5|10
1638784140000|2021-12-06 09:49:00|19152.89|19032.89|19153.61|19033.61|19154.2|19034.2|19152.89|19032.89|10
1638784150000|2021-12-06 09:49:10|19151.22|19031.22|19154.47|19034.47|19154.47|19034.47|19151.22|19031.22|10
1638784160000|2021-12-06 09:49:20|19156.7|19036.7|19159.81|19039.81|19160.24|19040.24|19156.7|19036.7|10
1638784170000|2021-12-06 09:49:30|19161.3|19041.3|19164.82|19044.82|19166.4|19046.4|19161.3|19041.3|10
1638784180000|2021-12-06 09:49:40|19165.4|19045.4|19154.97|19034.97|19165.4|19045.4|19154.97|19034.97|10
1638784190000|2021-12-06 09:49:50|19154.78|19034.78|19158.47|19038.47|19158.57|19038.57|19154.78|19034.78|9
1638784200000|2021-12-06 09:50:00|19159.27|19039.27|19160.59|19040.59|19161.68|19041.68|19158.72|19038.72|10
1638784210000|2021-12-06 09:50:10|19161.51|19041.51|19165.29|19045.29|19165.29|19045.29|19160.07|19040.07|10
1638784220000|2021-12-06 09:50:20|19165.98|19045.98|19170.02|19050.02|19170.02|19050.02|19165.98|19045.98|9
1638784230000|2021-12-06 09:50:30|19168.43|19048.43|19161|19041|19168.43|19048.43|19161|19041|10
1638784240000|2021-12-06 09:50:40|19155.43|19035.43|19136|19016|19155.43|19035.43|19136|19016|10
1638784250000|2021-12-06 09:50:50|19133.45|19013.45|19128.51|19008.51|19133.45|19013.45|19127.62|19007.62|10
1638784260000|2021-12-06 09:51:00|19127.15|19007.15|19122.48|19002.48|19127.15|19007.15|19121.82|19001.82|10
1638784270000|2021-12-06 09:51:10|19122.1|19002.1|19116.66|18996.66|19122.36|19002.36|19116.66|18996.66|10
1638784280000|2021-12-06 09:51:20|19115.82|18995.82|19114.93|18994.93|19116.11|18996.11|19114.13|18994.13|10
1638784290000|2021-12-06 09:51:30|19114.99|18994.99|19111.63|18991.63|19114.99|18994.99|19111.52|18991.52|10
1638784300000|2021-12-06 09:51:40|19112.74|18992.74|19114.07|18994.07|19114.97|18994.97|19112.74|18992.74|10
1638784310000|2021-12-06 09:51:50|19114.39|18994.39|19112.38|18992.38|19114.67|18994.67|19112.03|18992.03|10
1638784320000|2021-12-06 09:52:00|19112.02|18992.02|19103.8|18983.8|19112.02|18992.02|19103.31|18983.31|10
1638784330000|2021-12-06 09:52:10|19102.85|18982.85|19110.98|18990.98|19110.98|18990.98|19101.82|18981.82|10
1638784340000|2021-12-06 09:52:20|19111.13|18991.13|19111.06|18991.06|19112.04|18992.04|19109.57|18989.57|10
1638784350000|2021-12-06 09:52:30|19111.8|18991.8|19119.53|18999.53|19119.53|18999.53|19111.8|18991.8|9
1638784360000|2021-12-06 09:52:40|19120.95|19000.95|19129.3|19009.3|19129.3|19009.3|19120.95|19000.95|10
1638784370000|2021-12-06 09:52:50|19130.4|19010.4|19135.82|19015.82|19135.82|19015.82|19130.4|19010.4|10
1638784380000|2021-12-06 09:53:00|19134.83|19014.83|19129.71|19009.71|19135.47|19015.47|19128.4|19008.4|10
1638784390000|2021-12-06 09:53:10|19129.52|19009.52|19141.08|19021.08|19141.08|19021.08|19129.52|19009.52|10
1638784400000|2021-12-06 09:53:20|19143.99|19023.99|19147.26|19027.26|19147.93|19027.93|19143.99|19023.99|10
1638784410000|2021-12-06 09:53:30|19147.41|19027.41|19147.09|19027.09|19147.41|19027.41|19145.88|19025.88|10
1638784420000|2021-12-06 09:53:40|19146.42|19026.42|19140.38|19020.38|19146.42|19026.42|19140.38|19020.38|10
1638784430000|2021-12-06 09:53:50|19139.29|19019.29|19137.24|19017.24|19139.29|19019.29|19136.98|19016.98|10
1638784440000|2021-12-06 09:54:00|19138.68|19018.68|19137.65|19017.65|19139.65|19019.65|19137.65|19017.65|10
1638784450000|2021-12-06 09:54:10|19137.15|19017.15|19136.09|19016.09|19137.54|19017.54|19134.3|19014.3|9
1638784460000|2021-12-06 09:54:20|19136.1|19016.1|19136.63|19016.63|19137.45|19017.45|19135.96|19015.96|8
1638784470000|2021-12-06 09:54:30|19135.9|19015.9|19131.51|19011.51|19136.13|19016.13|19131.51|19011.51|10
1638784480000|2021-12-06 09:54:40|19132.94|19012.94|19139.59|19019.59|19139.59|19019.59|19131.71|19011.71|10
1638784490000|2021-12-06 09:54:50|19142.69|19022.69|19150.21|19030.21|19150.21|19030.21|19142.69|19022.69|10
1638784500000|2021-12-06 09:55:00|19150.52|19030.52|19155.11|19035.11|19155.18|19035.18|19150.52|19030.52|9
1638784510000|2021-12-06 09:55:10|19155.58|19035.58|19154.68|19034.68|19157.18|19037.18|19154.68|19034.68|10
1638784520000|2021-12-06 09:55:20|19151.56|19031.56|19140.38|19020.38|19151.56|19031.56|19140.38|19020.38|10
1638784530000|2021-12-06 09:55:30|19132.03|19012.03|19128.72|19008.72|19132.03|19012.03|19128.72|19008.72|10
1638784540000|2021-12-06 09:55:40|19128.84|19008.84|19129.26|19009.26|19129.45|19009.45|19128.69|19008.69|10
1638784550000|2021-12-06 09:55:50|19128.51|19008.51|19124.63|19004.63|19129.03|19009.03|19124.63|19004.63|10
1638784560000|2021-12-06 09:56:00|19123.63|19003.63|19123.74|19003.74|19125.52|19005.52|19123.63|19003.63|10
1638784570000|2021-12-06 09:56:10|19123.88|19003.88|19118.33|18998.33|19123.88|19003.88|19118.33|18998.33|10
1638784580000|2021-12-06 09:56:20|19117.68|18997.68|19115.07|18995.07|19117.68|18997.68|19114.35|18994.35|10
1638784590000|2021-12-06 09:56:30|19114.94|18994.94|19116.8|18996.8|19117.06|18997.06|19114.94|18994.94|10
1638784600000|2021-12-06 09:56:40|19115.58|18995.58|19115.41|18995.41|19115.58|18995.58|19114.54|18994.54|10
1638784610000|2021-12-06 09:56:50|19115.59|18995.59|19117.21|18997.21|19117.21|18997.21|19114.16|18994.16|10
1638784620000|2021-12-06 09:57:00|19118.24|18998.24|19118.36|18998.36|19119.38|18999.38|19118.24|18998.24|10
1638784630000|2021-12-06 09:57:10|19117.11|18997.11|19112.18|18992.18|19117.23|18997.23|19111.75|18991.75|10
1638784640000|2021-12-06 09:57:20|19110.75|18990.75|19097.44|18977.44|19110.75|18990.75|19097.44|18977.44|10
1638784650000|2021-12-06 09:57:30|19092.38|18972.38|19085.34|18965.34|19092.38|18972.38|19085.34|18965.34|9
1638784660000|2021-12-06 09:57:40|19084.39|18964.39|19081.62|18961.62|19084.39|18964.39|19081.62|18961.62|10
1638784670000|2021-12-06 09:57:50|19082.03|18962.03|19076.42|18956.42|19082.27|18962.27|19074.77|18954.77|10
1638784680000|2021-12-06 09:58:00|19076.69|18956.69|19077.98|18957.98|19078.71|18958.71|19076.38|18956.38|10
1638784690000|2021-12-06 09:58:10|19078.92|18958.92|19071.41|18951.41|19078.92|18958.92|19071.41|18951.41|10
1638784700000|2021-12-06 09:58:20|19069.9|18949.9|19063.02|18943.02|19069.9|18949.9|19062.96|18942.96|10
1638784710000|2021-12-06 09:58:30|19060.75|18940.75|19058.32|18938.32|19060.8|18940.8|19058.32|18938.32|10
1638784720000|2021-12-06 09:58:40|19058.24|18938.24|19058.31|18938.31|19059.51|18939.51|19057.03|18937.03|10
1638784730000|2021-12-06 09:58:50|19059.76|18939.76|19056.14|18936.14|19059.76|18939.76|19056.14|18936.14|10
1638784740000|2021-12-06 09:59:00|19055.3|18935.3|19056.81|18936.81|19056.81|18936.81|19054.23|18934.23|10
1638784750000|2021-12-06 09:59:10|19058.78|18938.78|19063.65|18943.65|19064.32|18944.32|19058.78|18938.78|10
1638784760000|2021-12-06 09:59:20|19063.66|18943.66|19062.36|18942.36|19064.23|18944.23|19061.28|18941.28|10
1638784770000|2021-12-06 09:59:30|19063.2|18943.2|19071.17|18951.17|19071.17|18951.17|19063.2|18943.2|10
1638784780000|2021-12-06 09:59:40|19071.51|18951.51|19080.29|18960.29|19080.29|18960.29|19071.51|18951.51|10
1638784790000|2021-12-06 09:59:50|19083.18|18963.18|19097.42|18977.42|19097.6|18977.6|19083.18|18963.18|10
1638784800000|2021-12-06 10:00:00|19096.75|18976.75|19100.45|18980.45|19100.65|18980.65|19096.75|18976.75|10
1638784810000|2021-12-06 10:00:10|19105.7|18985.7|19113.88|18993.88|19113.88|18993.88|19105.4|18985.4|10
1638784820000|2021-12-06 10:00:20|19120.26|19000.26|19127.27|19007.27|19127.27|19007.27|19120.26|19000.26|10
1638784830000|2021-12-06 10:00:30|19126.78|19006.78|19121.89|19001.89|19126.78|19006.78|19121.83|19001.83|10
1638784840000|2021-12-06 10:00:40|19120.77|19000.77|19115.12|18995.12|19120.77|19000.77|19115.12|18995.12|10
1638784850000|2021-12-06 10:00:50|19113.97|18993.97|19111.36|18991.36|19113.97|18993.97|19111.36|18991.36|10
1638784860000|2021-12-06 10:01:00|19110.99|18990.99|19100.93|18980.93|19111.8|18991.8|19100.93|18980.93|10
1638784870000|2021-12-06 10:01:10|19099.78|18979.78|19084.12|18964.12|19099.78|18979.78|19084.12|18964.12|10
1638784880000|2021-12-06 10:01:20|19083.46|18963.46|19082.62|18962.62|19083.8|18963.8|19080.74|18960.74|10
1638784890000|2021-12-06 10:01:30|19082.76|18962.76|19084.63|18964.63|19084.63|18964.63|19082.4|18962.4|10
1638784900000|2021-12-06 10:01:40|19084.94|18964.94|19082.14|18962.14|19086.57|18966.57|19082.14|18962.14|10
1638784910000|2021-12-06 10:01:50|19082.21|18962.21|19081.21|18961.21|19082.21|18962.21|19079.46|18959.46|10
1638784920000|2021-12-06 10:02:00|19083.05|18963.05|19092.73|18972.73|19092.73|18972.73|19083.05|18963.05|10
1638784930000|2021-12-06 10:02:10|19093.6|18973.6|19105.28|18985.28|19105.28|18985.28|19093.6|18973.6|10
1638784940000|2021-12-06 10:02:20|19107.63|18987.63|19113.38|18993.38|19113.99|18993.99|19107.63|18987.63|10
1638784950000|2021-12-06 10:02:30|19113.12|18993.12|19103.95|18983.95|19113.12|18993.12|19103.01|18983.01|10
1638784960000|2021-12-06 10:02:40|19104.57|18984.57|19111.33|18991.33|19111.33|18991.33|19104.57|18984.57|10
1638784970000|2021-12-06 10:02:50|19115|18995|19124.51|19004.51|19124.51|19004.51|19115|18995|10
1638784980000|2021-12-06 10:03:00|19125.09|19005.09|19134.28|19014.28|19134.28|19014.28|19125.09|19005.09|10
1638784990000|2021-12-06 10:03:10|19133.46|19013.46|19137.2|19017.2|19137.2|19017.2|19133.46|19013.46|10
1638785000000|2021-12-06 10:03:20|19139.22|19019.22|19147.37|19027.37|19147.37|19027.37|19139.22|19019.22|10
1638785010000|2021-12-06 10:03:30|19149.65|19029.65|19159.41|19039.41|19159.41|19039.41|19149.62|19029.62|9
1638785020000|2021-12-06 10:03:40|19159.62|19039.62|19168.52|19048.52|19168.68|19048.68|19159.62|19039.62|10
1638785030000|2021-12-06 10:03:50|19170.96|19050.96|19182.27|19062.27|19183.21|19063.21|19170.96|19050.96|10
1638785040000|2021-12-06 10:04:00|19185.76|19065.76|19186.67|19066.67|19188.6|19068.6|19185.76|19065.76|10
1638785050000|2021-12-06 10:04:10|19187.53|19067.53|19186.67|19066.67|19188.36|19068.36|19185.91|19065.91|10
1638785060000|2021-12-06 10:04:20|19185.76|19065.76|19192.01|19072.01|19192.01|19072.01|19185.76|19065.76|10
1638785070000|2021-12-06 10:04:30|19191.94|19071.94|19190.72|19070.72|19193.04|19073.04|19190.71|19070.71|10
1638785080000|2021-12-06 10:04:40|19190.46|19070.46|19186.35|19066.35|19190.46|19070.46|19185.77|19065.77|10
1638785090000|2021-12-06 10:04:50|19186.33|19066.33|19187.81|19067.81|19187.81|19067.81|19186.33|19066.33|10
1638785100000|2021-12-06 10:05:00|19187.54|19067.54|19188.34|19068.34|19188.34|19068.34|19186.46|19066.46|10
1638785110000|2021-12-06 10:05:10|19188.17|19068.17|19195.07|19075.07|19195.07|19075.07|19188.05|19068.05|10
1638785120000|2021-12-06 10:05:20|19201.85|19081.85|19207.34|19087.34|19210.38|19090.38|19201.85|19081.85|10
1638785130000|2021-12-06 10:05:30|19204.61|19084.61|19202.79|19082.79|19204.61|19084.61|19202.49|19082.49|10
1638785140000|2021-12-06 10:05:40|19203.6|19083.6|19202.34|19082.34|19204.55|19084.55|19201.76|19081.76|10
1638785150000|2021-12-06 10:05:50|19201.51|19081.51|19207.25|19087.25|19207.25|19087.25|19200.43|19080.43|10
1638785160000|2021-12-06 10:06:00|19206.79|19086.79|19194.45|19074.45|19206.79|19086.79|19194.45|19074.45|10
1638785170000|2021-12-06 10:06:10|19193.91|19073.91|19182.25|19062.25|19193.91|19073.91|19182.25|19062.25|10
1638785180000|2021-12-06 10:06:20|19181.97|19061.97|19183.21|19063.21|19183.21|19063.21|19181.74|19061.74|9
1638785190000|2021-12-06 10:06:30|19183.61|19063.61|19187.68|19067.68|19187.68|19067.68|19183.61|19063.61|10
1638785200000|2021-12-06 10:06:40|19187.85|19067.85|19185.87|19065.87|19189.72|19069.72|19185.87|19065.87|10
1638785210000|2021-12-06 10:06:50|19187.02|19067.02|19189.16|19069.16|19189.16|19069.16|19185.42|19065.42|10
1638785220000|2021-12-06 10:07:00|19190.26|19070.26|19194.2|19074.2|19194.2|19074.2|19190.26|19070.26|10
1638785230000|2021-12-06 10:07:10|19197.67|19077.67|19203.35|19083.35|19203.35|19083.35|19197.61|19077.61|10
1638785240000|2021-12-06 10:07:20|19205.97|19085.97|19208.11|19088.11|19208.42|19088.42|19205.29|19085.29|9
1638785250000|2021-12-06 10:07:30|19208.97|19088.97|19215.88|19095.88|19215.88|19095.88|19208.97|19088.97|10
1638785260000|2021-12-06 10:07:40|19215.69|19095.69|19216.51|19096.51|19217.46|19097.46|19215.69|19095.69|10
1638785270000|2021-12-06 10:07:50|19217.73|19097.73|19223.18|19103.18|19223.18|19103.18|19217.73|19097.73|10
1638785280000|2021-12-06 10:08:00|19222.76|19102.76|19221.32|19101.32|19223.21|19103.21|19221.32|19101.32|10
1638785290000|2021-12-06 10:08:10|19220.58|19100.58|19227.36|19107.36|19227.36|19107.36|19220.58|19100.58|10
1638785300000|2021-12-06 10:08:20|19229.7|19109.7|19230.87|19110.87|19231.05|19111.05|19229.7|19109.7|10
1638785310000|2021-12-06 10:08:30|19231.56|19111.56|19229.2|19109.2|19231.56|19111.56|19227.98|19107.98|9
1638785320000|2021-12-06 10:08:40|19228.25|19108.25|19228.5|19108.5|19231|19111|19228.25|19108.25|10
1638785330000|2021-12-06 10:08:50|19228.55|19108.55|19229.27|19109.27|19229.35|19109.35|19226.59|19106.59|10
1638785340000|2021-12-06 10:09:00|19229.07|19109.07|19237.58|19117.58|19237.95|19117.95|19229.07|19109.07|10
1638785350000|2021-12-06 10:09:10|19237.3|19117.3|19239.16|19119.16|19239.16|19119.16|19236.37|19116.37|9
1638785360000|2021-12-06 10:09:20|19239.78|19119.78|19243.87|19123.87|19243.87|19123.87|19239.78|19119.78|10
1638785370000|2021-12-06 10:09:30|19245.15|19125.15|19254.32|19134.32|19254.32|19134.32|19245.15|19125.15|10
1638785380000|2021-12-06 10:09:40|19257.77|19137.77|19264.69|19144.69|19264.69|19144.69|19257.77|19137.77|10
1638785390000|2021-12-06 10:09:50|19263.98|19143.98|19267.25|19147.25|19268.53|19148.53|19263.05|19143.05|10
1638785400000|2021-12-06 10:10:00|19266.22|19146.22|19262.72|19142.72|19266.89|19146.89|19262.72|19142.72|10
1638785410000|2021-12-06 10:10:10|19262.71|19142.71|19259.5|19139.5|19262.71|19142.71|19257.31|19137.31|9
1638785420000|2021-12-06 10:10:20|19258.72|19138.72|19266.05|19146.05|19266.05|19146.05|19258.72|19138.72|10
1638785430000|2021-12-06 10:10:30|19266.26|19146.26|19270.8|19150.8|19271.72|19151.72|19266.26|19146.26|10
1638785440000|2021-12-06 10:10:40|19269.49|19149.49|19266.21|19146.21|19269.49|19149.49|19265.43|19145.43|10
1638785450000|2021-12-06 10:10:50|19265.84|19145.84|19266.18|19146.18|19266.33|19146.33|19265.45|19145.45|9
1638785460000|2021-12-06 10:11:00|19265.36|19145.36|19270.64|19150.64|19270.64|19150.64|19265.3|19145.3|10
1638785470000|2021-12-06 10:11:10|19271.76|19151.76|19275.75|19155.75|19276.51|19156.51|19271.63|19151.63|10
1638785480000|2021-12-06 10:11:20|19275.93|19155.93|19278.64|19158.64|19278.64|19158.64|19275.93|19155.93|9
1638785490000|2021-12-06 10:11:30|19281.23|19161.23|19282.57|19162.57|19283.25|19163.25|19280.91|19160.91|10
1638785500000|2021-12-06 10:11:40|19283.41|19163.41|19281.47|19161.47|19283.98|19163.98|19281.47|19161.47|10
1638785510000|2021-12-06 10:11:50|19281.12|19161.12|19279.29|19159.29|19282.2|19162.2|19279.29|19159.29|10
1638785520000|2021-12-06 10:12:00|19278.46|19158.46|19267.81|19147.81|19278.46|19158.46|19267.81|19147.81|10
1638785530000|2021-12-06 10:12:10|19265.5|19145.5|19259.03|19139.03|19265.5|19145.5|19258.82|19138.82|10
1638785540000|2021-12-06 10:12:20|19259.39|19139.39|19259|19139|19261.29|19141.29|19259|19139|9
1638785550000|2021-12-06 10:12:30|19261.32|19141.32|19263.18|19143.18|19264.16|19144.16|19261.19|19141.19|10
1638785560000|2021-12-06 10:12:40|19262.96|19142.96|19258.3|19138.3|19263.25|19143.25|19258.28|19138.28|10
1638785570000|2021-12-06 10:12:50|19258.45|19138.45|19255.71|19135.71|19258.45|19138.45|19255.61|19135.61|10
1638785580000|2021-12-06 10:13:00|19254.57|19134.57|19251.19|19131.19|19254.57|19134.57|19251.19|19131.19|10
1638785590000|2021-12-06 10:13:10|19250.82|19130.82|19248.55|19128.55|19250.82|19130.82|19248.3|19128.3|10
1638785600000|2021-12-06 10:13:20|19248.17|19128.17|19251.97|19131.97|19251.97|19131.97|19247.57|19127.57|10
1638785610000|2021-12-06 10:13:30|19251.78|19131.78|19254.4|19134.4|19254.4|19134.4|19251.78|19131.78|10
1638785620000|2021-12-06 10:13:40|19253.87|19133.87|19254.09|19134.09|19254.14|19134.14|19253.26|19133.26|10
1638785630000|2021-12-06 10:13:50|19254.2|19134.2|19249.69|19129.69|19255.24|19135.24|19249.69|19129.69|10
1638785640000|2021-12-06 10:14:00|19247.3|19127.3|19244.69|19124.69|19247.3|19127.3|19244.38|19124.38|10
1638785650000|2021-12-06 10:14:10|19244.49|19124.49|19247.68|19127.68|19247.68|19127.68|19244.49|19124.49|10
1638785660000|2021-12-06 10:14:20|19247.69|19127.69|19251.47|19131.47|19251.59|19131.59|19247.69|19127.69|9
1638785670000|2021-12-06 10:14:30|19252|19132|19256.41|19136.41|19257.2|19137.2|19252|19132|10
1638785680000|2021-12-06 10:14:40|19255.97|19135.97|19255.76|19135.76|19258.21|19138.21|19255.76|19135.76|10
1638785690000|2021-12-06 10:14:50|19255.11|19135.11|19250.88|19130.88|19255.11|19135.11|19250.88|19130.88|10
1638785700000|2021-12-06 10:15:00|19251.29|19131.29|19252.25|19132.25|19252.25|19132.25|19250.8|19130.8|10
1638785710000|2021-12-06 10:15:10|19253.61|19133.61|19253.01|19133.01|19255.3|19135.3|19253.01|19133.01|10
1638785720000|2021-12-06 10:15:20|19254.08|19134.08|19257.88|19137.88|19258.44|19138.44|19254.08|19134.08|10
1638785730000|2021-12-06 10:15:30|19258.13|19138.13|19273.4|19153.4|19273.4|19153.4|19257.7|19137.7|10
1638785740000|2021-12-06 10:15:40|19275.9|19155.9|19280.14|19160.14|19281.29|19161.29|19275.9|19155.9|10
1638785750000|2021-12-06 10:15:50|19280|19160|19284.62|19164.62|19284.62|19164.62|19280|19160|10
1638785760000|2021-12-06 10:16:00|19285.4|19165.4|19286.06|19166.06|19286.68|19166.68|19285.27|19165.27|10
1638785770000|2021-12-06 10:16:10|19287.69|19167.69|19288.27|19168.27|19288.61|19168.61|19287.55|19167.55|10
1638785780000|2021-12-06 10:16:20|19288.8|19168.8|19284.61|19164.61|19288.8|19168.8|19284.61|19164.61|10
1638785790000|2021-12-06 10:16:30|19284.49|19164.49|19285.65|19165.65|19285.65|19165.65|19284.36|19164.36|10
1638785800000|2021-12-06 10:16:40|19284.95|19164.95|19288.35|19168.35|19288.37|19168.37|19284.95|19164.95|9
1638785810000|2021-12-06 10:16:50|19288.89|19168.89|19288.41|19168.41|19289.69|19169.69|19288.41|19168.41|10
1638785820000|2021-12-06 10:17:00|19287.81|19167.81|19286.61|19166.61|19288.51|19168.51|19285.74|19165.74|10
1638785830000|2021-12-06 10:17:10|19286.34|19166.34|19283.54|19163.54|19286.34|19166.34|19282.8|19162.8|10
1638785840000|2021-12-06 10:17:20|19283.8|19163.8|19277.74|19157.74|19283.8|19163.8|19277.74|19157.74|10
1638785850000|2021-12-06 10:17:30|19278.2|19158.2|19272.71|19152.71|19278.2|19158.2|19272.71|19152.71|9
1638785860000|2021-12-06 10:17:40|19272.33|19152.33|19268.76|19148.76|19273.13|19153.13|19268.76|19148.76|10
1638785870000|2021-12-06 10:17:50|19268.08|19148.08|19262.32|19142.32|19268.08|19148.08|19261.6|19141.6|10
1638785880000|2021-12-06 10:18:00|19262.13|19142.13|19265.57|19145.57|19265.57|19145.57|19261.98|19141.98|10
1638785890000|2021-12-06 10:18:10|19265.66|19145.66|19263.84|19143.84|19267.66|19147.66|19263.84|19143.84|10
1638785900000|2021-12-06 10:18:20|19262.08|19142.08|19252.86|19132.86|19262.08|19142.08|19252.86|19132.86|10
1638785910000|2021-12-06 10:18:30|19248.57|19128.57|19244.16|19124.16|19248.57|19128.57|19244.16|19124.16|10
1638785920000|2021-12-06 10:18:40|19243.83|19123.83|19237.95|19117.95|19243.83|19123.83|19237.95|19117.95|10
1638785930000|2021-12-06 10:18:50|19236.44|19116.44|19223.09|19103.09|19236.44|19116.44|19223.09|19103.09|9
1638785940000|2021-12-06 10:19:00|19222.87|19102.87|19219.75|19099.75|19222.87|19102.87|19219.14|19099.14|10
1638785950000|2021-12-06 10:19:10|19218.46|19098.46|19221.45|19101.45|19221.45|19101.45|19217.02|19097.02|10
1638785960000|2021-12-06 10:19:20|19222.09|19102.09|19229.03|19109.03|19229.76|19109.76|19222.09|19102.09|10
1638785970000|2021-12-06 10:19:30|19229.17|19109.17|19225.54|19105.54|19229.17|19109.17|19225.26|19105.26|10
1638785980000|2021-12-06 10:19:40|19225.14|19105.14|19226|19106|19226.74|19106.74|19223.2|19103.2|10
1638785990000|2021-12-06 10:19:50|19225.39|19105.39|19219.26|19099.26|19226.2|19106.2|19219.26|19099.26|9
1638786000000|2021-12-06 10:20:00|19219.81|19099.81|19215.56|19095.56|19219.81|19099.81|19215.56|19095.56|9
1638786010000|2021-12-06 10:20:10|19214.45|19094.45|19210.95|19090.95|19214.45|19094.45|19210.95|19090.95|9
1638786020000|2021-12-06 10:20:20|19210.63|19090.63|19210.49|19090.49|19210.65|19090.65|19209.46|19089.46|10
1638786030000|2021-12-06 10:20:30|19210.32|19090.32|19204.57|19084.57|19211.04|19091.04|19204.57|19084.57|10
1638786040000|2021-12-06 10:20:40|19199.34|19079.34|19195.68|19075.68|19199.34|19079.34|19194.78|19074.78|10
1638786050000|2021-12-06 10:20:50|19195.35|19075.35|19195.71|19075.71|19196.77|19076.77|19195.17|19075.17|10
1638786060000|2021-12-06 10:21:00|19195.67|19075.67|19190.33|19070.33|19195.85|19075.85|19190.28|19070.28|10
1638786070000|2021-12-06 10:21:10|19191.77|19071.77|19183.43|19063.43|19191.77|19071.77|19182.64|19062.64|10
1638786080000|2021-12-06 10:21:20|19182.46|19062.46|19174.24|19054.24|19182.46|19062.46|19174.24|19054.24|10
1638786090000|2021-12-06 10:21:30|19173.11|19053.11|19165.81|19045.81|19173.11|19053.11|19164.68|19044.68|10
1638786100000|2021-12-06 10:21:40|19165.79|19045.79|19163.8|19043.8|19165.79|19045.79|19163.57|19043.57|10
1638786110000|2021-12-06 10:21:50|19164.27|19044.27|19162.6|19042.6|19164.27|19044.27|19162.36|19042.36|10
1638786120000|2021-12-06 10:22:00|19162.79|19042.79|19161.08|19041.08|19162.79|19042.79|19159.92|19039.92|10
1638786130000|2021-12-06 10:22:10|19160.51|19040.51|19158.04|19038.04|19160.51|19040.51|19157.62|19037.62|10
1638786140000|2021-12-06 10:22:20|19158.78|19038.78|19147.63|19027.63|19158.78|19038.78|19147.63|19027.63|10
1638786150000|2021-12-06 10:22:30|19147.7|19027.7|19139.8|19019.8|19147.7|19027.7|19139.61|19019.61|10
1638786160000|2021-12-06 10:22:40|19139.99|19019.99|19142.63|19022.63|19142.63|19022.63|19139.99|19019.99|10
1638786170000|2021-12-06 10:22:50|19142.71|19022.71|19145.23|19025.23|19145.6|19025.6|19142.71|19022.71|9
1638786180000|2021-12-06 10:23:00|19146.09|19026.09|19154.3|19034.3|19154.3|19034.3|19146.09|19026.09|10
1638786190000|2021-12-06 10:23:10|19154.33|19034.33|19159.25|19039.25|19159.27|19039.27|19154.33|19034.33|10
1638786200000|2021-12-06 10:23:20|19159.24|19039.24|19163.24|19043.24|19163.24|19043.24|19159.24|19039.24|10
1638786210000|2021-12-06 10:23:30|19164.04|19044.04|19165.9|19045.9|19166.16|19046.16|19164.04|19044.04|10
1638786220000|2021-12-06 10:23:40|19167.11|19047.11|19171.7|19051.7|19171.87|19051.87|19167.11|19047.11|10
1638786230000|2021-12-06 10:23:50|19171.8|19051.8|19174.35|19054.35|19174.35|19054.35|19171.8|19051.8|10
1638786240000|2021-12-06 10:24:00|19174.69|19054.69|19167.68|19047.68|19175.69|19055.69|19167.68|19047.68|10
1638786250000|2021-12-06 10:24:10|19167.03|19047.03|19168.34|19048.34|19168.34|19048.34|19166.11|19046.11|10
1638786260000|2021-12-06 10:24:20|19168.65|19048.65|19169.58|19049.58|19170.6|19050.6|19166.6|19046.6|10
1638786270000|2021-12-06 10:24:30|19171|19051|19162.35|19042.35|19171|19051|19162.35|19042.35|10
1638786280000|2021-12-06 10:24:40|19162.05|19042.05|19160.29|19040.29|19162.85|19042.85|19160.29|19040.29|10
1638786290000|2021-12-06 10:24:50|19160.58|19040.58|19156.16|19036.16|19160.58|19040.58|19156.16|19036.16|10
1638786300000|2021-12-06 10:25:00|19154.3|19034.3|19146.63|19026.63|19154.3|19034.3|19146.26|19026.26|10
1638786310000|2021-12-06 10:25:10|19146.58|19026.58|19144.9|19024.9|19146.58|19026.58|19143.74|19023.74|9
1638786320000|2021-12-06 10:25:20|19145.18|19025.18|19145.77|19025.77|19145.77|19025.77|19144.99|19024.99|9
1638786330000|2021-12-06 10:25:30|19145.72|19025.72|19142.54|19022.54|19145.77|19025.77|19142.54|19022.54|10
1638786340000|2021-12-06 10:25:40|19141.35|19021.35|19141.58|19021.58|19143.69|19023.69|19141.35|19021.35|10
1638786350000|2021-12-06 10:25:50|19141.46|19021.46|19136.59|19016.59|19141.64|19021.64|19136.59|19016.59|10
1638786360000|2021-12-06 10:26:00|19136.26|19016.26|19126.12|19006.12|19136.26|19016.26|19126.08|19006.08|10
1638786370000|2021-12-06 10:26:10|19124.08|19004.08|19121.65|19001.65|19124.08|19004.08|19121.65|19001.65|10
1638786380000|2021-12-06 10:26:20|19121.42|19001.42|19118.59|18998.59|19121.42|19001.42|19118.31|18998.31|10
1638786390000|2021-12-06 10:26:30|19118.62|18998.62|19110.42|18990.42|19119.05|18999.05|19109.42|18989.42|10
1638786400000|2021-12-06 10:26:40|19112.13|18992.13|19109.69|18989.69|19112.82|18992.82|19109.69|18989.69|10
1638786410000|2021-12-06 10:26:50|19109.98|18989.98|19108.91|18988.91|19109.98|18989.98|19108.24|18988.24|10
1638786420000|2021-12-06 10:27:00|19108.27|18988.27|19107.94|18987.94|19109.04|18989.04|19107.12|18987.12|10
1638786430000|2021-12-06 10:27:10|19108.4|18988.4|19105.3|18985.3|19108.4|18988.4|19105.3|18985.3|9
1638786440000|2021-12-06 10:27:20|19105.16|18985.16|19100.42|18980.42|19105.16|18985.16|19100.42|18980.42|10
1638786450000|2021-12-06 10:27:30|19100.25|18980.25|19105.96|18985.96|19105.96|18985.96|19100.07|18980.07|10
1638786460000|2021-12-06 10:27:40|19106.42|18986.42|19113.38|18993.38|19113.38|18993.38|19106.42|18986.42|10
1638786470000|2021-12-06 10:27:50|19113.48|18993.48|19120.68|19000.68|19121.92|19001.92|19113.48|18993.48|10
1638786480000|2021-12-06 10:28:00|19120.44|19000.44|19119.86|18999.86|19120.44|19000.44|19117.9|18997.9|10
1638786490000|2021-12-06 10:28:10|19118.89|18998.89|19123.48|19003.48|19123.67|19003.67|19118.89|18998.89|10
1638786500000|2021-12-06 10:28:20|19123.61|19003.61|19129.94|19009.94|19130.8|19010.8|19123.61|19003.61|10
1638786510000|2021-12-06 10:28:30|19129.31|19009.31|19123.82|19003.82|19129.87|19009.87|19123.7|19003.7|10
1638786520000|2021-12-06 10:28:40|19122.96|19002.96|19121.75|19001.75|19123.07|19003.07|19121.45|19001.45|9
1638786530000|2021-12-06 10:28:50|19120.79|19000.79|19120.68|19000.68|19121.14|19001.14|19120.68|19000.68|10
1638786540000|2021-12-06 10:29:00|19120.67|19000.67|19121.23|19001.23|19121.23|19001.23|19120.45|19000.45|10
1638786550000|2021-12-06 10:29:10|19121.24|19001.24|19127.09|19007.09|19127.09|19007.09|19121.24|19001.24|10
1638786560000|2021-12-06 10:29:20|19126.04|19006.04|19128.34|19008.34|19129.17|19009.17|19126.04|19006.04|10
1638786570000|2021-12-06 10:29:30|19129.05|19009.05|19125.52|19005.52|19129.05|19009.05|19125.52|19005.52|10
1638786580000|2021-12-06 10:29:40|19124.7|19004.7|19119.9|18999.9|19124.7|19004.7|19119.9|18999.9|10
1638786590000|2021-12-06 10:29:50|19118.39|18998.39|19112.96|18992.96|19118.39|18998.39|19112.96|18992.96|10
1638786600000|2021-12-06 10:30:00|19112.66|18992.66|19091.5|18971.5|19112.66|18992.66|19091.5|18971.5|10
1638786610000|2021-12-06 10:30:10|19089.69|18969.69|19075.39|18955.39|19089.69|18969.69|19075.07|18955.07|10
1638786620000|2021-12-06 10:30:20|19075.22|18955.22|19072.85|18952.85|19076.82|18956.82|19072.85|18952.85|10
1638786630000|2021-12-06 10:30:30|19072.31|18952.31|19067.35|18947.35|19072.31|18952.31|19067.35|18947.35|10
1638786640000|2021-12-06 10:30:40|19067.63|18947.63|19051.95|18931.95|19067.63|18947.63|19051.95|18931.95|10
1638786650000|2021-12-06 10:30:50|19051.48|18931.48|19041.96|18921.96|19051.56|18931.56|19041.96|18921.96|10
1638786660000|2021-12-06 10:31:00|19041.88|18921.88|19039.46|18919.46|19041.88|18921.88|19039.46|18919.46|10
1638786670000|2021-12-06 10:31:10|19039.34|18919.34|19036.13|18916.13|19039.34|18919.34|19036.13|18916.13|10
1638786680000|2021-12-06 10:31:20|19034.08|18914.08|19022.98|18902.98|19034.08|18914.08|19022.98|18902.98|10
1638786690000|2021-12-06 10:31:30|19023.21|18903.21|19019.5|18899.5|19024|18904|19019.5|18899.5|10
1638786700000|2021-12-06 10:31:40|19018.58|18898.58|19013.88|18893.88|19018.58|18898.58|19013.86|18893.86|10
1638786710000|2021-12-06 10:31:50|19014.16|18894.16|19015.9|18895.9|19015.9|18895.9|19012.38|18892.38|10
1638786720000|2021-12-06 10:32:00|19014.96|18894.96|19014.7|18894.7|19015.78|18895.78|19013.68|18893.68|9
1638786730000|2021-12-06 10:32:10|19014.51|18894.51|19008.91|18888.91|19014.51|18894.51|19008.91|18888.91|10
1638786740000|2021-12-06 10:32:20|19008.55|18888.55|19004.77|18884.77|19008.55|18888.55|19004.62|18884.62|10
1638786750000|2021-12-06 10:32:30|19003.82|18883.82|18999.34|18879.34|19004.03|18884.03|18999.34|18879.34|10
1638786760000|2021-12-06 10:32:40|18999.92|18879.92|18992.05|18872.05|18999.92|18879.92|18992.05|18872.05|10
1638786770000|2021-12-06 10:32:50|18990.88|18870.88|18982.9|18862.9|18990.88|18870.88|18982.9|18862.9|10
1638786780000|2021-12-06 10:33:00|18981.23|18861.23|18977.84|18857.84|18981.88|18861.88|18977.41|18857.41|10
1638786790000|2021-12-06 10:33:10|18977.43|18857.43|18966.41|18846.41|18977.43|18857.43|18966.41|18846.41|9
1638786800000|2021-12-06 10:33:20|18966.69|18846.69|18955.88|18835.88|18966.69|18846.69|18954.46|18834.46|10
1638786810000|2021-12-06 10:33:30|18954.47|18834.47|18957.79|18837.79|18957.79|18837.79|18953.75|18833.75|10
1638786820000|2021-12-06 10:33:40|18958.35|18838.35|18967.02|18847.02|18967.02|18847.02|18958.35|18838.35|10
1638786830000|2021-12-06 10:33:50|18966.54|18846.54|18977.23|18857.23|18977.23|18857.23|18966.54|18846.54|10
1638786840000|2021-12-06 10:34:00|18977.67|18857.67|19000.43|18880.43|19000.43|18880.43|18977.67|18857.67|10
1638786850000|2021-12-06 10:34:10|19000.79|18880.79|19023.07|18903.07|19023.07|18903.07|19000.79|18880.79|10
1638786860000|2021-12-06 10:34:20|19025.38|18905.38|19036.71|18916.71|19036.71|18916.71|19022.31|18902.31|10
1638786870000|2021-12-06 10:34:30|19035.63|18915.63|19063.75|18943.75|19064.14|18944.14|19035.63|18915.63|9
1638786880000|2021-12-06 10:34:40|19063.73|18943.73|19071.5|18951.5|19074.06|18954.06|19063.73|18943.73|10
1638786890000|2021-12-06 10:34:50|19071.19|18951.19|19072.76|18952.76|19076.74|18956.74|19070.57|18950.57|10
1638786900000|2021-12-06 10:35:00|19071.59|18951.59|19060.25|18940.25|19071.89|18951.89|19060.25|18940.25|10
1638786910000|2021-12-06 10:35:10|19059.99|18939.99|19057.93|18937.93|19059.99|18939.99|19051.63|18931.63|10
1638786920000|2021-12-06 10:35:20|19060.43|18940.43|19069.57|18949.57|19069.57|18949.57|19060.43|18940.43|10
1638786930000|2021-12-06 10:35:30|19070.02|18950.02|19069.98|18949.98|19071.7|18951.7|19067.87|18947.87|10
1638786940000|2021-12-06 10:35:40|19070.53|18950.53|19067.3|18947.3|19070.61|18950.61|19067.3|18947.3|10
1638786950000|2021-12-06 10:35:50|19066.46|18946.46|19063.31|18943.31|19066.56|18946.56|19062.51|18942.51|10
1638786960000|2021-12-06 10:36:00|19063.89|18943.89|19063.26|18943.26|19063.96|18943.96|19061.67|18941.67|10
1638786970000|2021-12-06 10:36:10|19063.67|18943.67|19065.31|18945.31|19065.67|18945.67|19061.47|18941.47|10
1638786980000|2021-12-06 10:36:20|19065.3|18945.3|19058.51|18938.51|19065.3|18945.3|19058.51|18938.51|10
1638786990000|2021-12-06 10:36:30|19057.36|18937.36|19057.65|18937.65|19058.24|18938.24|19056.46|18936.46|10
1638787000000|2021-12-06 10:36:40|19057.33|18937.33|19055.21|18935.21|19057.71|18937.71|19055.03|18935.03|10
1638787010000|2021-12-06 10:36:50|19054.95|18934.95|19056.63|18936.63|19056.73|18936.73|19054.95|18934.95|9
1638787020000|2021-12-06 10:37:00|19056.58|18936.58|19050.78|18930.78|19056.58|18936.58|19050.78|18930.78|10
1638787030000|2021-12-06 10:37:10|19049.51|18929.51|19033.23|18913.23|19049.55|18929.55|19033.23|18913.23|10
1638787040000|2021-12-06 10:37:20|19032.48|18912.48|19010.5|18890.5|19032.48|18912.48|19009.93|18889.93|10
1638787050000|2021-12-06 10:37:30|19011.45|18891.45|19004.02|18884.02|19011.45|18891.45|19004.02|18884.02|10
1638787060000|2021-12-06 10:37:40|19003.42|18883.42|19004.49|18884.49|19004.49|18884.49|19002.66|18882.66|10
1638787070000|2021-12-06 10:37:50|19005.26|18885.26|19013.63|18893.63|19013.63|18893.63|19005.26|18885.26|10
1638787080000|2021-12-06 10:38:00|19013.69|18893.69|19015.09|18895.09|19015.09|18895.09|19012.92|18892.92|10
1638787090000|2021-12-06 10:38:10|19015.87|18895.87|19036.59|18916.59|19036.59|18916.59|19015.87|18895.87|10
1638787100000|2021-12-06 10:38:20|19036.69|18916.69|19043.88|18923.88|19044.35|18924.35|19035.73|18915.73|10
1638787110000|2021-12-06 10:38:30|19044.31|18924.31|19053.69|18933.69|19053.82|18933.82|19044.31|18924.31|10
1638787120000|2021-12-06 10:38:40|19054.57|18934.57|19053.64|18933.64|19054.57|18934.57|19051.91|18931.91|10
1638787130000|2021-12-06 10:38:50|19054.09|18934.09|19050.29|18930.29|19054.95|18934.95|19050.29|18930.29|10
1638787140000|2021-12-06 10:39:00|19049.26|18929.26|19046.27|18926.27|19049.56|18929.56|19046.08|18926.08|10
1638787150000|2021-12-06 10:39:10|19044.28|18924.28|19041.94|18921.94|19044.28|18924.28|19039.59|18919.59|10
1638787160000|2021-12-06 10:39:20|19042.71|18922.71|19038.49|18918.49|19044.11|18924.11|19038.49|18918.49|10
1638787170000|2021-12-06 10:39:30|19038.59|18918.59|19038.76|18918.76|19038.76|18918.76|19033.2|18913.2|10
1638787180000|2021-12-06 10:39:40|19038.98|18918.98|19032.96|18912.96|19039.25|18919.25|19032.96|18912.96|10
1638787190000|2021-12-06 10:39:50|19031.9|18911.9|19027.71|18907.71|19032.56|18912.56|19027.43|18907.43|9
1638787200000|2021-12-06 10:40:00|19027.75|18907.75|19030.39|18910.39|19030.44|18910.44|19027.75|18907.75|10
1638787210000|2021-12-06 10:40:10|19030.77|18910.77|19026.38|18906.38|19030.77|18910.77|19025.94|18905.94|9
1638787220000|2021-12-06 10:40:20|19026.3|18906.3|19020.48|18900.48|19026.75|18906.75|19020.48|18900.48|10
1638787230000|2021-12-06 10:40:30|19019.87|18899.87|19013.34|18893.34|19019.87|18899.87|19013.34|18893.34|10
1638787240000|2021-12-06 10:40:40|19012.37|18892.37|19007.56|18887.56|19012.37|18892.37|19007.56|18887.56|10
1638787250000|2021-12-06 10:40:50|19008.44|18888.44|19013.74|18893.74|19013.74|18893.74|19008.34|18888.34|10
1638787260000|2021-12-06 10:41:00|19013.75|18893.75|19015.56|18895.56|19016.87|18896.87|19013.4|18893.4|10
1638787270000|2021-12-06 10:41:10|19015.11|18895.11|19016.4|18896.4|19016.57|18896.57|19014.81|18894.81|10
1638787280000|2021-12-06 10:41:20|19016.27|18896.27|19012.23|18892.23|19016.52|18896.52|19012.23|18892.23|10
1638787290000|2021-12-06 10:41:30|19012.16|18892.16|19010.07|18890.07|19012.16|18892.16|19007.57|18887.57|10
1638787300000|2021-12-06 10:41:40|19009.64|18889.64|19018.77|18898.77|19018.77|18898.77|19009.64|18889.64|10
1638787310000|2021-12-06 10:41:50|19018.53|18898.53|19027.29|18907.29|19027.29|18907.29|19018.53|18898.53|10
1638787320000|2021-12-06 10:42:00|19028.44|18908.44|19030.44|18910.44|19033.64|18913.64|19028.44|18908.44|10
1638787330000|2021-12-06 10:42:10|19029.73|18909.73|19035.48|18915.48|19035.48|18915.48|19029.73|18909.73|9
1638787340000|2021-12-06 10:42:20|19035.7|18915.7|19033.61|18913.61|19036.24|18916.24|19033.61|18913.61|10
1638787350000|2021-12-06 10:42:30|19033.1|18913.1|19045.09|18925.09|19045.09|18925.09|19033.1|18913.1|9
1638787360000|2021-12-06 10:42:40|19046.47|18926.47|19048.76|18928.76|19048.76|18928.76|19046.47|18926.47|10
1638787370000|2021-12-06 10:42:50|19049.57|18929.57|19054.03|18934.03|19054.03|18934.03|19049.44|18929.44|10
1638787380000|2021-12-06 10:43:00|19054.05|18934.05|19061.54|18941.54|19061.9|18941.9|19054.05|18934.05|10
1638787390000|2021-12-06 10:43:10|19061.82|18941.82|19061.06|18941.06|19061.82|18941.82|19060.81|18940.81|10
1638787400000|2021-12-06 10:43:20|19060.42|18940.42|19057.89|18937.89|19060.42|18940.42|19057.36|18937.36|10
1638787410000|2021-12-06 10:43:30|19058.57|18938.57|19059.65|18939.65|19059.89|18939.89|19058|18938|10
1638787420000|2021-12-06 10:43:40|19059.75|18939.75|19066.21|18946.21|19066.21|18946.21|19059.75|18939.75|10
1638787430000|2021-12-06 10:43:50|19066.97|18946.97|19071.98|18951.98|19071.98|18951.98|19066.97|18946.97|10
1638787440000|2021-12-06 10:44:00|19071.6|18951.6|19070.75|18950.75|19071.6|18951.6|19070.47|18950.47|10
1638787450000|2021-12-06 10:44:10|19070.88|18950.88|19070.66|18950.66|19071.42|18951.42|19070.19|18950.19|10
1638787460000|2021-12-06 10:44:20|19071.64|18951.64|19078.12|18958.12|19078.12|18958.12|19071.64|18951.64|10
1638787470000|2021-12-06 10:44:30|19077.99|18957.99|19076.27|18956.27|19077.99|18957.99|19075.64|18955.64|10
1638787480000|2021-12-06 10:44:40|19075.37|18955.37|19078.37|18958.37|19078.37|18958.37|19075.21|18955.21|10
1638787490000|2021-12-06 10:44:50|19078.32|18958.32|19080.58|18960.58|19080.65|18960.65|19078.11|18958.11|10
1638787500000|2021-12-06 10:45:00|19080.27|18960.27|19081.84|18961.84|19081.84|18961.84|19079.05|18959.05|10
1638787510000|2021-12-06 10:45:10|19081.46|18961.46|19097.08|18977.08|19097.08|18977.08|19081.05|18961.05|10
1638787520000|2021-12-06 10:45:20|19097.58|18977.58|19108.24|18988.24|19108.24|18988.24|19097.58|18977.58|10
1638787530000|2021-12-06 10:45:30|19107.98|18987.98|19107.46|18987.46|19110.38|18990.38|19107.46|18987.46|10
1638787540000|2021-12-06 10:45:40|19105.83|18985.83|19107.55|18987.55|19107.55|18987.55|19103.79|18983.79|9
1638787550000|2021-12-06 10:45:50|19108.45|18988.45|19112.4|18992.4|19113.48|18993.48|19108.45|18988.45|10
1638787560000|2021-12-06 10:46:00|19112.29|18992.29|19110.84|18990.84|19113.91|18993.91|19110.59|18990.59|9
1638787570000|2021-12-06 10:46:10|19110.87|18990.87|19115.08|18995.08|19115.3|18995.3|19110.87|18990.87|10
1638787580000|2021-12-06 10:46:20|19115.68|18995.68|19116.09|18996.09|19116.66|18996.66|19115.47|18995.47|10
1638787590000|2021-12-06 10:46:30|19117.94|18997.94|19131.4|19011.4|19131.4|19011.4|19117.94|18997.94|10
1638787600000|2021-12-06 10:46:40|19131.58|19011.58|19133.46|19013.46|19134.34|19014.34|19131.58|19011.58|10
1638787610000|2021-12-06 10:46:50|19134.31|19014.31|19135.56|19015.56|19135.56|19015.56|19133.26|19013.26|10
1638787620000|2021-12-06 10:47:00|19137.73|19017.73|19136.13|19016.13|19137.73|19017.73|19136.13|19016.13|10
1638787630000|2021-12-06 10:47:10|19136.32|19016.32|19140.07|19020.07|19140.07|19020.07|19136.32|19016.32|10
1638787640000|2021-12-06 10:47:20|19140.3|19020.3|19152.22|19032.22|19152.22|19032.22|19139.41|19019.41|10
1638787650000|2021-12-06 10:47:30|19152.25|19032.25|19156.24|19036.24|19156.24|19036.24|19152.25|19032.25|10
1638787660000|2021-12-06 10:47:40|19156.43|19036.43|19160.56|19040.56|19161.04|19041.04|19156.43|19036.43|10
1638787670000|2021-12-06 10:47:50|19160.54|19040.54|19161.51|19041.51|19161.56|19041.56|19160.29|19040.29|9
1638787680000|2021-12-06 10:48:00|19161.48|19041.48|19163.61|19043.61|19163.61|19043.61|19161.48|19041.48|10
1638787690000|2021-12-06 10:48:10|19163.32|19043.32|19163.87|19043.87|19163.87|19043.87|19163.01|19043.01|10
1638787700000|2021-12-06 10:48:20|19164.2|19044.2|19160.62|19040.62|19164.2|19044.2|19160.62|19040.62|10
1638787710000|2021-12-06 10:48:30|19161.12|19041.12|19163.3|19043.3|19163.58|19043.58|19161.12|19041.12|10
1638787720000|2021-12-06 10:48:40|19164.61|19044.61|19168.73|19048.73|19168.73|19048.73|19164.61|19044.61|10
1638787730000|2021-12-06 10:48:50|19168.61|19048.61|19168.32|19048.32|19170.24|19050.24|19168.32|19048.32|10
1638787740000|2021-12-06 10:49:00|19167.62|19047.62|19166.29|19046.29|19169.95|19049.95|19166.29|19046.29|10
1638787750000|2021-12-06 10:49:10|19166.55|19046.55|19160.43|19040.43|19166.55|19046.55|19160.43|19040.43|10
1638787760000|2021-12-06 10:49:20|19159.83|19039.83|19157.47|19037.47|19159.83|19039.83|19156.93|19036.93|9
1638787770000|2021-12-06 10:49:30|19157.64|19037.64|19154.95|19034.95|19157.97|19037.97|19154.95|19034.95|10
1638787780000|2021-12-06 10:49:40|19155.11|19035.11|19148.03|19028.03|19155.11|19035.11|19148.03|19028.03|9
1638787790000|2021-12-06 10:49:50|19147.49|19027.49|19137.89|19017.89|19147.49|19027.49|19137.89|19017.89|10
1638787800000|2021-12-06 10:50:00|19137.81|19017.81|19121.27|19001.27|19137.81|19017.81|19121.1|19001.1|10
1638787810000|2021-12-06 10:50:10|19121.12|19001.12|19122.53|19002.53|19122.53|19002.53|19120.81|19000.81|10
1638787820000|2021-12-06 10:50:20|19122.58|19002.58|19127.22|19007.22|19127.22|19007.22|19122.58|19002.58|10
1638787830000|2021-12-06 10:50:30|19127.08|19007.08|19124.85|19004.85|19127.46|19007.46|19124.85|19004.85|10
1638787840000|2021-12-06 10:50:40|19124.64|19004.64|19127.48|19007.48|19127.48|19007.48|19124.64|19004.64|10
1638787850000|2021-12-06 10:50:50|19128.23|19008.23|19132.99|19012.99|19132.99|19012.99|19128.23|19008.23|10
1638787860000|2021-12-06 10:51:00|19133.61|19013.61|19133.57|19013.57|19134.82|19014.82|19132.89|19012.89|10
1638787870000|2021-12-06 10:51:10|19133.61|19013.61|19135|19015|19135.27|19015.27|19132.93|19012.93|10
1638787880000|2021-12-06 10:51:20|19134.76|19014.76|19135.05|19015.05|19135.05|19015.05|19133.78|19013.78|10
1638787890000|2021-12-06 10:51:30|19135.18|19015.18|19139.48|19019.48|19139.48|19019.48|19135.08|19015.08|10
1638787900000|2021-12-06 10:51:40|19139.77|19019.77|19142.75|19022.75|19143.03|19023.03|19139.77|19019.77|10
1638787910000|2021-12-06 10:51:50|19144.17|19024.17|19144.16|19024.16|19148.89|19028.89|19143.4|19023.4|10
1638787920000|2021-12-06 10:52:00|19143.05|19023.05|19125.48|19005.48|19143.05|19023.05|19125.48|19005.48|10
1638787930000|2021-12-06 10:52:10|19122.56|19002.56|19099.92|18979.92|19122.56|19002.56|19099.92|18979.92|10
1638787940000|2021-12-06 10:52:20|19098.64|18978.64|19088.97|18968.97|19098.64|18978.64|19088.9|18968.9|10
1638787950000|2021-12-06 10:52:30|19088.31|18968.31|19088.02|18968.02|19088.31|18968.31|19087.23|18967.23|10
1638787960000|2021-12-06 10:52:40|19089.44|18969.44|19089.24|18969.24|19090.18|18970.18|19088.17|18968.17|10
1638787970000|2021-12-06 10:52:50|19089.15|18969.15|19092.21|18972.21|19092.21|18972.21|19088.81|18968.81|10
1638787980000|2021-12-06 10:53:00|19092.07|18972.07|19089.99|18969.99|19093.29|18973.29|19089.99|18969.99|10
1638787990000|2021-12-06 10:53:10|19089.6|18969.6|19081.01|18961.01|19090.04|18970.04|19080.86|18960.86|10
1638788000000|2021-12-06 10:53:20|19080.89|18960.89|19076.75|18956.75|19081.11|18961.11|19076.75|18956.75|10
1638788010000|2021-12-06 10:53:30|19076.5|18956.5|19071.09|18951.09|19076.5|18956.5|19071.09|18951.09|10
1638788020000|2021-12-06 10:53:40|19070.36|18950.36|19070.5|18950.5|19071.22|18951.22|19069.28|18949.28|10
1638788030000|2021-12-06 10:53:50|19070.47|18950.47|19071.04|18951.04|19071.31|18951.31|19070.24|18950.24|9
1638788040000|2021-12-06 10:54:00|19070.74|18950.74|19069.98|18949.98|19071.01|18951.01|19069.53|18949.53|10
1638788050000|2021-12-06 10:54:10|19069.38|18949.38|19067.23|18947.23|19069.38|18949.38|19067.21|18947.21|10
1638788060000|2021-12-06 10:54:20|19066.97|18946.97|19067.43|18947.43|19067.91|18947.91|19066.56|18946.56|10
1638788070000|2021-12-06 10:54:30|19067.07|18947.07|19063.45|18943.45|19067.07|18947.07|19063.3|18943.3|9
1638788080000|2021-12-06 10:54:40|19062.78|18942.78|19051.93|18931.93|19062.78|18942.78|19051.87|18931.87|10
1638788090000|2021-12-06 10:54:50|19051.34|18931.34|19046.58|18926.58|19051.34|18931.34|19046.58|18926.58|10
1638788100000|2021-12-06 10:55:00|19046.86|18926.86|19049.04|18929.04|19049.04|18929.04|19044.03|18924.03|10
1638788110000|2021-12-06 10:55:10|19048.33|18928.33|19049.19|18929.19|19049.19|18929.19|19046.39|18926.39|10
1638788120000|2021-12-06 10:55:20|19050.07|18930.07|19054.09|18934.09|19054.09|18934.09|19049.92|18929.92|10
1638788130000|2021-12-06 10:55:30|19054.45|18934.45|19052.6|18932.6|19054.97|18934.97|19052.6|18932.6|10
1638788140000|2021-12-06 10:55:40|19052.72|18932.72|19052.21|18932.21|19052.72|18932.72|19050.79|18930.79|10
1638788150000|2021-12-06 10:55:50|19051.91|18931.91|19051.04|18931.04|19052.49|18932.49|19050.62|18930.62|9
1638788160000|2021-12-06 10:56:00|19051.33|18931.33|19044.23|18924.23|19051.33|18931.33|19044.23|18924.23|10
1638788170000|2021-12-06 10:56:10|19043.75|18923.75|19040.68|18920.68|19044.74|18924.74|19039.02|18919.02|10
1638788180000|2021-12-06 10:56:20|19039.79|18919.79|19037.51|18917.51|19039.79|18919.79|19037.51|18917.51|10
1638788190000|2021-12-06 10:56:30|19037.53|18917.53|19034.2|18914.2|19037.53|18917.53|19032.78|18912.78|10
1638788200000|2021-12-06 10:56:40|19034.59|18914.59|19037.73|18917.73|19037.73|18917.73|19034.44|18914.44|10
1638788210000|2021-12-06 10:56:50|19037.58|18917.58|19039.49|18919.49|19039.82|18919.82|19037.43|18917.43|9
1638788220000|2021-12-06 10:57:00|19040.26|18920.26|19047.4|18927.4|19047.4|18927.4|19040.26|18920.26|9
1638788230000|2021-12-06 10:57:10|19047.62|18927.62|19056.81|18936.81|19056.81|18936.81|19047.62|18927.62|10
1638788240000|2021-12-06 10:57:20|19057.01|18937.01|19061.23|18941.23|19062.01|18942.01|19057.01|18937.01|10
1638788250000|2021-12-06 10:57:30|19062.02|18942.02|19060.04|18940.04|19062.86|18942.86|19060.04|18940.04|10
1638788260000|2021-12-06 10:57:40|19059.91|18939.91|19060.49|18940.49|19060.75|18940.75|19059.54|18939.54|10
1638788270000|2021-12-06 10:57:50|19060.11|18940.11|19058.69|18938.69|19060.28|18940.28|19058.69|18938.69|10
1638788280000|2021-12-06 10:58:00|19058.86|18938.86|19051.37|18931.37|19058.86|18938.86|19051.37|18931.37|10
1638788290000|2021-12-06 10:58:10|19051.38|18931.38|19048.23|18928.23|19051.38|18931.38|19045.61|18925.61|10
1638788300000|2021-12-06 10:58:20|19048.27|18928.27|19052.79|18932.79|19052.79|18932.79|19047.4|18927.4|10
1638788310000|2021-12-06 10:58:30|19053.05|18933.05|19060.33|18940.33|19060.33|18940.33|19053.05|18933.05|10
1638788320000|2021-12-06 10:58:40|19060.81|18940.81|19063.68|18943.68|19064.25|18944.25|19060.75|18940.75|10
1638788330000|2021-12-06 10:58:50|19063.37|18943.37|19065.88|18945.88|19065.97|18945.97|19063.37|18943.37|9
1638788340000|2021-12-06 10:59:00|19066.97|18946.97|19067.84|18947.84|19068.22|18948.22|19066.97|18946.97|9
1638788350000|2021-12-06 10:59:10|19068.04|18948.04|19074.14|18954.14|19074.14|18954.14|19067.67|18947.67|10
1638788360000|2021-12-06 10:59:20|19074.34|18954.34|19079.08|18959.08|19079.08|18959.08|19074.34|18954.34|10
1638788370000|2021-12-06 10:59:30|19079.17|18959.17|19077|18957|19079.17|18959.17|19076.94|18956.94|10
1638788380000|2021-12-06 10:59:40|19076.18|18956.18|19073.13|18953.13|19076.18|18956.18|19072.19|18952.19|10
1638788390000|2021-12-06 10:59:50|19072.54|18952.54|19067.41|18947.41|19072.61|18952.61|19067.41|18947.41|10
1638788400000|2021-12-06 11:00:00|19067.34|18947.34|19060.96|18940.96|19067.66|18947.66|19060.96|18940.96|10
1638788410000|2021-12-06 11:00:10|19059.12|18939.12|19056.84|18936.84|19059.12|18939.12|19056.83|18936.83|10
1638788420000|2021-12-06 11:00:20|19055.12|18935.12|19053.27|18933.27|19055.7|18935.7|19053.27|18933.27|10
1638788430000|2021-12-06 11:00:30|19053.07|18933.07|19052.9|18932.9|19053.07|18933.07|19051.81|18931.81|10
1638788440000|2021-12-06 11:00:40|19052.98|18932.98|19059.24|18939.24|19059.24|18939.24|19052.9|18932.9|10
1638788450000|2021-12-06 11:00:50|19059.71|18939.71|19073.35|18953.35|19073.35|18953.35|19059.63|18939.63|10
1638788460000|2021-12-06 11:01:00|19074.27|18954.27|19085.21|18965.21|19085.21|18965.21|19074.27|18954.27|10
1638788470000|2021-12-06 11:01:10|19085.61|18965.61|19086.23|18966.23|19087.58|18967.58|19085.61|18965.61|10
1638788480000|2021-12-06 11:01:20|19085.69|18965.69|19086.55|18966.55|19086.67|18966.67|19085.19|18965.19|10
1638788490000|2021-12-06 11:01:30|19086.99|18966.99|19093.97|18973.97|19094.3|18974.3|19086.99|18966.99|10
1638788500000|2021-12-06 11:01:40|19094.26|18974.26|19098.35|18978.35|19098.35|18978.35|19094.26|18974.26|10
1638788510000|2021-12-06 11:01:50|19099.2|18979.2|19079.56|18959.56|19099.2|18979.2|19079.56|18959.56|10
1638788520000|2021-12-06 11:02:00|19079.59|18959.59|19077.06|18957.06|19079.59|18959.59|19076.41|18956.41|10
1638788530000|2021-12-06 11:02:10|19077.5|18957.5|19062.48|18942.48|19077.5|18957.5|19062.48|18942.48|10
1638788540000|2021-12-06 11:02:20|19059.92|18939.92|19042.84|18922.84|19060.15|18940.15|19042.84|18922.84|10
1638788550000|2021-12-06 11:02:30|19042.39|18922.39|19031.32|18911.32|19042.39|18922.39|19031.32|18911.32|10
1638788560000|2021-12-06 11:02:40|19031.18|18911.18|19032.09|18912.09|19032.09|18912.09|19029.98|18909.98|10
1638788570000|2021-12-06 11:02:50|19031.81|18911.81|19027.95|18907.95|19032.88|18912.88|19027.95|18907.95|10
1638788580000|2021-12-06 11:03:00|19025.02|18905.02|19016.45|18896.45|19025.02|18905.02|19016.45|18896.45|10
1638788590000|2021-12-06 11:03:10|19015.34|18895.34|19013|18893|19015.34|18895.34|19012.28|18892.28|10
1638788600000|2021-12-06 11:03:20|19010.37|18890.37|19011.43|18891.43|19011.43|18891.43|19008.84|18888.84|10
1638788610000|2021-12-06 11:03:30|19012.02|18892.02|19009.24|18889.24|19012.45|18892.45|19009.24|18889.24|10
1638788620000|2021-12-06 11:03:40|19007.59|18887.59|19003.67|18883.67|19007.92|18887.92|19003.67|18883.67|10
1638788630000|2021-12-06 11:03:50|19002.92|18882.92|19004.6|18884.6|19004.6|18884.6|19001.87|18881.87|9
1638788640000|2021-12-06 11:04:00|19004.84|18884.84|19000.87|18880.87|19005.07|18885.07|19000.87|18880.87|10
1638788650000|2021-12-06 11:04:10|19000.54|18880.54|18997.56|18877.56|19000.54|18880.54|18996.12|18876.12|10
1638788660000|2021-12-06 11:04:20|18997.32|18877.32|18999.53|18879.53|18999.55|18879.55|18997|18877|10
1638788670000|2021-12-06 11:04:30|19000.82|18880.82|19002.38|18882.38|19004.91|18884.91|19000.82|18880.82|9
1638788680000|2021-12-06 11:04:40|19001.39|18881.39|18991.99|18871.99|19001.59|18881.59|18991.99|18871.99|10
1638788690000|2021-12-06 11:04:50|18991.8|18871.8|18988.92|18868.92|18991.8|18871.8|18988.92|18868.92|10
1638788700000|2021-12-06 11:05:00|18989.11|18869.11|18986.95|18866.95|18990.04|18870.04|18986.95|18866.95|10
1638788710000|2021-12-06 11:05:10|18985.65|18865.65|18980.93|18860.93|18985.77|18865.77|18980.93|18860.93|10
1638788720000|2021-12-06 11:05:20|18980.26|18860.26|18972.46|18852.46|18980.83|18860.83|18972.46|18852.46|10
1638788730000|2021-12-06 11:05:30|18970.51|18850.51|18956.62|18836.62|18972.03|18852.03|18956.62|18836.62|10
1638788740000|2021-12-06 11:05:40|18956.24|18836.24|18954.46|18834.46|18956.69|18836.69|18953.15|18833.15|10
1638788750000|2021-12-06 11:05:50|18954.74|18834.74|18957.19|18837.19|18957.19|18837.19|18954.66|18834.66|9
1638788760000|2021-12-06 11:06:00|18957.2|18837.2|18956.21|18836.21|18958.03|18838.03|18956.21|18836.21|10
1638788770000|2021-12-06 11:06:10|18956.69|18836.69|18954.36|18834.36|18957.14|18837.14|18954.36|18834.36|10
1638788780000|2021-12-06 11:06:20|18952.05|18832.05|18943.9|18823.9|18952.05|18832.05|18943.9|18823.9|10
1638788790000|2021-12-06 11:06:30|18944.33|18824.33|18941.34|18821.34|18944.33|18824.33|18941.27|18821.27|10
1638788800000|2021-12-06 11:06:40|18941.38|18821.38|18941.37|18821.37|18942.09|18822.09|18941.27|18821.27|10
1638788810000|2021-12-06 11:06:50|18941.12|18821.12|18938.17|18818.17|18943.79|18823.79|18938.17|18818.17|10
1638788820000|2021-12-06 11:07:00|18939.46|18819.46|18936.94|18816.94|18939.88|18819.88|18936.53|18816.53|10
1638788830000|2021-12-06 11:07:10|18935.97|18815.97|18940.36|18820.36|18940.36|18820.36|18935.82|18815.82|10
1638788840000|2021-12-06 11:07:20|18939.75|18819.75|18945.81|18825.81|18945.81|18825.81|18939.75|18819.75|10
1638788850000|2021-12-06 11:07:30|18945.87|18825.87|18951|18831|18951.12|18831.12|18945.87|18825.87|10
1638788860000|2021-12-06 11:07:40|18950.6|18830.6|18949.3|18829.3|18951.17|18831.17|18949.3|18829.3|10
1638788870000|2021-12-06 11:07:50|18948.78|18828.78|18948.93|18828.93|18948.93|18828.93|18946.48|18826.48|10
1638788880000|2021-12-06 11:08:00|18948.74|18828.74|18962.01|18842.01|18962.01|18842.01|18948.4|18828.4|9
1638788890000|2021-12-06 11:08:10|18964.18|18844.18|18956.53|18836.53|18964.18|18844.18|18956.53|18836.53|10
1638788900000|2021-12-06 11:08:20|18955.73|18835.73|18954.48|18834.48|18956.57|18836.57|18954.48|18834.48|10
1638788910000|2021-12-06 11:08:30|18955.6|18835.6|18947.46|18827.46|18955.6|18835.6|18947.46|18827.46|10
1638788920000|2021-12-06 11:08:40|18947.18|18827.18|18937.79|18817.79|18947.18|18827.18|18937.79|18817.79|10
1638788930000|2021-12-06 11:08:50|18937.49|18817.49|18923.42|18803.42|18937.49|18817.49|18923.42|18803.42|10
1638788940000|2021-12-06 11:09:00|18922.45|18802.45|18916.54|18796.54|18922.45|18802.45|18916.54|18796.54|10
1638788950000|2021-12-06 11:09:10|18915.97|18795.97|18916.34|18796.34|18916.34|18796.34|18912.99|18792.99|10
1638788960000|2021-12-06 11:09:20|18917.05|18797.05|18915.54|18795.54|18917.08|18797.08|18914.89|18794.89|10
1638788970000|2021-12-06 11:09:30|18914.84|18794.84|18912.68|18792.68|18915.28|18795.28|18912.34|18792.34|10
1638788980000|2021-12-06 11:09:40|18914.34|18794.34|18911.64|18791.64|18914.64|18794.64|18911.03|18791.03|10
1638788990000|2021-12-06 11:09:50|18910.19|18790.19|18909.18|18789.18|18910.39|18790.39|18908|18788|10
1638789000000|2021-12-06 11:10:00|18908.94|18788.94|18910.66|18790.66|18911.04|18791.04|18908.94|18788.94|10
1638789010000|2021-12-06 11:10:10|18911.62|18791.62|18914.36|18794.36|18914.36|18794.36|18910.76|18790.76|10
1638789020000|2021-12-06 11:10:20|18915.79|18795.79|18923.95|18803.95|18923.95|18803.95|18915.19|18795.19|10
1638789030000|2021-12-06 11:10:30|18923.47|18803.47|18923.49|18803.49|18924.54|18804.54|18922.53|18802.53|10
1638789040000|2021-12-06 11:10:40|18921.26|18801.26|18915.52|18795.52|18921.49|18801.49|18915.52|18795.52|10
1638789050000|2021-12-06 11:10:50|18912.33|18792.33|18907.6|18787.6|18912.33|18792.33|18906.08|18786.08|10
1638789060000|2021-12-06 11:11:00|18907.62|18787.62|18904.84|18784.84|18907.62|18787.62|18904.48|18784.48|9
1638789070000|2021-12-06 11:11:10|18904.61|18784.61|18903.47|18783.47|18906.01|18786.01|18903.23|18783.23|10
1638789080000|2021-12-06 11:11:20|18903.8|18783.8|18897.79|18777.79|18903.8|18783.8|18897.52|18777.52|10
1638789090000|2021-12-06 11:11:30|18896.89|18776.89|18900.96|18780.96|18900.96|18780.96|18896.66|18776.66|10
1638789100000|2021-12-06 11:11:40|18902.47|18782.47|18908.12|18788.12|18908.12|18788.12|18902.47|18782.47|10
1638789110000|2021-12-06 11:11:50|18908.99|18788.99|18913.22|18793.22|18913.22|18793.22|18908.99|18788.99|10
1638789120000|2021-12-06 11:12:00|18914.58|18794.58|18912.6|18792.6|18914.58|18794.58|18911.87|18791.87|10
1638789130000|2021-12-06 11:12:10|18911.95|18791.95|18909.95|18789.95|18912.05|18792.05|18909.95|18789.95|10
1638789140000|2021-12-06 11:12:20|18909.97|18789.97|18917.83|18797.83|18917.83|18797.83|18909.97|18789.97|10
1638789150000|2021-12-06 11:12:30|18919.49|18799.49|18921.56|18801.56|18922.38|18802.38|18919.49|18799.49|10
1638789160000|2021-12-06 11:12:40|18921.75|18801.75|18917.64|18797.64|18921.75|18801.75|18917.64|18797.64|9
1638789170000|2021-12-06 11:12:50|18917.68|18797.68|18911.92|18791.92|18917.68|18797.68|18911.92|18791.92|10
1638789180000|2021-12-06 11:13:00|18911.16|18791.16|18906.39|18786.39|18911.16|18791.16|18906.39|18786.39|10
1638789190000|2021-12-06 11:13:10|18905.84|18785.84|18891.56|18771.56|18905.84|18785.84|18891.56|18771.56|10
1638789200000|2021-12-06 11:13:20|18891.29|18771.29|18881.28|18761.28|18891.29|18771.29|18881.28|18761.28|10
1638789210000|2021-12-06 11:13:30|18880.83|18760.83|18879.55|18759.55|18880.83|18760.83|18878.31|18758.31|10
1638789220000|2021-12-06 11:13:40|18879.75|18759.75|18880.72|18760.72|18880.72|18760.72|18878.38|18758.38|10
1638789230000|2021-12-06 11:13:50|18880.79|18760.79|18881.15|18761.15|18881.15|18761.15|18879.81|18759.81|10
1638789240000|2021-12-06 11:14:00|18881.05|18761.05|18876.55|18756.55|18881.42|18761.42|18876.55|18756.55|10
1638789250000|2021-12-06 11:14:10|18875.7|18755.7|18878.49|18758.49|18879.3|18759.3|18875.57|18755.57|10
1638789260000|2021-12-06 11:14:20|18879.55|18759.55|18890.63|18770.63|18890.63|18770.63|18879.55|18759.55|10
1638789270000|2021-12-06 11:14:30|18894.28|18774.28|18903.81|18783.81|18903.81|18783.81|18894.28|18774.28|10
1638789280000|2021-12-06 11:14:40|18903.96|18783.96|18902.99|18782.99|18905.63|18785.63|18902.99|18782.99|10
1638789290000|2021-12-06 11:14:50|18902.36|18782.36|18899|18779|18902.36|18782.36|18899|18779|10
1638789300000|2021-12-06 11:15:00|18898.81|18778.81|18891.38|18771.38|18898.81|18778.81|18891.38|18771.38|9
1638789310000|2021-12-06 11:15:10|18891.01|18771.01|18885.13|18765.13|18891.67|18771.67|18885.11|18765.11|10
1638789320000|2021-12-06 11:15:20|18884.33|18764.33|18880.77|18760.77|18884.33|18764.33|18880.5|18760.5|10
1638789330000|2021-12-06 11:15:30|18879.93|18759.93|18876.96|18756.96|18880.33|18760.33|18876.96|18756.96|10
1638789340000|2021-12-06 11:15:40|18877.14|18757.14|18870.89|18750.89|18877.45|18757.45|18870.89|18750.89|10
1638789350000|2021-12-06 11:15:50|18870.77|18750.77|18869.69|18749.69|18870.77|18750.77|18869.14|18749.14|10
1638789360000|2021-12-06 11:16:00|18870.41|18750.41|18877.44|18757.44|18877.44|18757.44|18870.12|18750.12|10
1638789370000|2021-12-06 11:16:10|18878.88|18758.88|18876.33|18756.33|18880.24|18760.24|18876.11|18756.11|10
1638789380000|2021-12-06 11:16:20|18874.75|18754.75|18876.55|18756.55|18876.55|18756.55|18873.78|18753.78|10
1638789390000|2021-12-06 11:16:30|18876.41|18756.41|18875.3|18755.3|18876.79|18756.79|18875|18755|10
1638789400000|2021-12-06 11:16:40|18875.57|18755.57|18879.73|18759.73|18881.72|18761.72|18875.51|18755.51|10
1638789410000|2021-12-06 11:16:50|18880.29|18760.29|18892.15|18772.15|18892.15|18772.15|18879.63|18759.63|10
1638789420000|2021-12-06 11:17:00|18891.4|18771.4|18889.6|18769.6|18891.4|18771.4|18887.31|18767.31|10
1638789430000|2021-12-06 11:17:10|18889.37|18769.37|18887.78|18767.78|18889.37|18769.37|18887.35|18767.35|10
1638789440000|2021-12-06 11:17:20|18888.16|18768.16|18897.8|18777.8|18897.8|18777.8|18888.16|18768.16|10
1638789450000|2021-12-06 11:17:30|18899.25|18779.25|18903.86|18783.86|18903.9|18783.9|18899.25|18779.25|10
1638789460000|2021-12-06 11:17:40|18902.81|18782.81|18903.35|18783.35|18903.5|18783.5|18902.77|18782.77|10
1638789470000|2021-12-06 11:17:50|18903.41|18783.41|18907.6|18787.6|18907.6|18787.6|18903.38|18783.38|10
1638789480000|2021-12-06 11:18:00|18908.07|18788.07|18916.94|18796.94|18916.94|18796.94|18908.07|18788.07|10
1638789490000|2021-12-06 11:18:10|18916.82|18796.82|18932.75|18812.75|18932.75|18812.75|18915.16|18795.16|10
1638789500000|2021-12-06 11:18:20|18934.35|18814.35|18941.88|18821.88|18942.45|18822.45|18934.04|18814.04|10
1638789510000|2021-12-06 11:18:30|18942.29|18822.29|18941.71|18821.71|18944.54|18824.54|18941.71|18821.71|10
1638789520000|2021-12-06 11:18:40|18942.48|18822.48|18941.25|18821.25|18942.9|18822.9|18941.25|18821.25|10
1638789530000|2021-12-06 11:18:50|18941.72|18821.72|18945.7|18825.7|18945.7|18825.7|18941.72|18821.72|10
1638789540000|2021-12-06 11:19:00|18945.47|18825.47|18948.65|18828.65|18949.18|18829.18|18945.47|18825.47|10
1638789550000|2021-12-06 11:19:10|18948.99|18828.99|18955.64|18835.64|18955.64|18835.64|18948.99|18828.99|10
1638789560000|2021-12-06 11:19:20|18955.79|18835.79|18958.11|18838.11|18958.2|18838.2|18955.79|18835.79|10
1638789570000|2021-12-06 11:19:30|18959.68|18839.68|18963.26|18843.26|18963.26|18843.26|18959.68|18839.68|10
1638789580000|2021-12-06 11:19:40|18962.33|18842.33|18957.76|18837.76|18962.33|18842.33|18957.76|18837.76|10
1638789590000|2021-12-06 11:19:50|18957.72|18837.72|18956.18|18836.18|18957.72|18837.72|18955.59|18835.59|10
1638789600000|2021-12-06 11:20:00|18956.06|18836.06|18953.92|18833.92|18956.13|18836.13|18953.25|18833.25|10
1638789610000|2021-12-06 11:20:10|18953.38|18833.38|18955.39|18835.39|18955.39|18835.39|18953.28|18833.28|10
1638789620000|2021-12-06 11:20:20|18955.73|18835.73|18954.61|18834.61|18955.73|18835.73|18952.74|18832.74|10
1638789630000|2021-12-06 11:20:30|18957.03|18837.03|18959.83|18839.83|18960.27|18840.27|18956.96|18836.96|10
1638789640000|2021-12-06 11:20:40|18961.78|18841.78|18961.19|18841.19|18962.83|18842.83|18961.19|18841.19|10
1638789650000|2021-12-06 11:20:50|18961.2|18841.2|18961.83|18841.83|18961.83|18841.83|18959.92|18839.92|10
1638789660000|2021-12-06 11:21:00|18962.75|18842.75|18963.49|18843.49|18964.26|18844.26|18962.13|18842.13|10
1638789670000|2021-12-06 11:21:10|18964.07|18844.07|18967.55|18847.55|18967.55|18847.55|18964.07|18844.07|10
1638789680000|2021-12-06 11:21:20|18966.74|18846.74|18966.91|18846.91|18969.26|18849.26|18963.24|18843.24|10
1638789690000|2021-12-06 11:21:30|18966.63|18846.63|18973.12|18853.12|18973.12|18853.12|18966.63|18846.63|10
1638789700000|2021-12-06 11:21:40|18973.27|18853.27|18975.06|18855.06|18975.06|18855.06|18971.91|18851.91|10
1638789710000|2021-12-06 11:21:50|18975.88|18855.88|18983.36|18863.36|18983.36|18863.36|18975.88|18855.88|10
1638789720000|2021-12-06 11:22:00|18986.05|18866.05|19000.87|18880.87|19000.88|18880.88|18986.05|18866.05|10
1638789730000|2021-12-06 11:22:10|19000.05|18880.05|19001.56|18881.56|19001.75|18881.75|19000.05|18880.05|10
1638789740000|2021-12-06 11:22:20|19001.53|18881.53|18999.87|18879.87|19001.53|18881.53|18999.87|18879.87|10
1638789750000|2021-12-06 11:22:30|18999.82|18879.82|19004.32|18884.32|19004.54|18884.54|18999.66|18879.66|10
1638789760000|2021-12-06 11:22:40|19004.37|18884.37|19001.7|18881.7|19004.37|18884.37|19001.7|18881.7|10
1638789770000|2021-12-06 11:22:50|19000.09|18880.09|18998.84|18878.84|19001.22|18881.22|18998.84|18878.84|10
1638789780000|2021-12-06 11:23:00|18997.77|18877.77|18995.69|18875.69|18997.94|18877.94|18995.69|18875.69|10
1638789790000|2021-12-06 11:23:10|18995.34|18875.34|18997.73|18877.73|18998.4|18878.4|18995.34|18875.34|10
1638789800000|2021-12-06 11:23:20|18998.63|18878.63|19001.65|18881.65|19001.65|18881.65|18998.63|18878.63|10
1638789810000|2021-12-06 11:23:30|19002.27|18882.27|19006.64|18886.64|19006.86|18886.86|19002.27|18882.27|10
1638789820000|2021-12-06 11:23:40|19006.5|18886.5|19007.63|18887.63|19007.63|18887.63|19005.81|18885.81|10
1638789830000|2021-12-06 11:23:50|19007.86|18887.86|19010.92|18890.92|19011.91|18891.91|19007.78|18887.78|10
1638789840000|2021-12-06 11:24:00|19010.68|18890.68|19011.25|18891.25|19011.25|18891.25|19009.89|18889.89|10
1638789850000|2021-12-06 11:24:10|19011.04|18891.04|19004.22|18884.22|19011.04|18891.04|19004.22|18884.22|10
1638789860000|2021-12-06 11:24:20|19003.29|18883.29|19005.31|18885.31|19005.31|18885.31|19003.26|18883.26|10
1638789870000|2021-12-06 11:24:30|19005.84|18885.84|18992.87|18872.87|19005.84|18885.84|18992.85|18872.85|10
1638789880000|2021-12-06 11:24:40|18992.1|18872.1|18986.57|18866.57|18992.1|18872.1|18986.47|18866.47|10
1638789890000|2021-12-06 11:24:50|18986.07|18866.07|18984.59|18864.59|18986.07|18866.07|18984.59|18864.59|10
1638789900000|2021-12-06 11:25:00|18984.48|18864.48|18980.16|18860.16|18984.61|18864.61|18980.16|18860.16|9
1638789910000|2021-12-06 11:25:10|18981.03|18861.03|18980.72|18860.72|18981.21|18861.21|18978.96|18858.96|10
1638789920000|2021-12-06 11:25:20|18980.68|18860.68|18987.26|18867.26|18987.26|18867.26|18980.68|18860.68|10
1638789930000|2021-12-06 11:25:30|18987.67|18867.67|18985.45|18865.45|18988.1|18868.1|18985.45|18865.45|10
1638789940000|2021-12-06 11:25:40|18985.9|18865.9|18983.87|18863.87|18986.66|18866.66|18983.87|18863.87|10
1638789950000|2021-12-06 11:25:50|18983.21|18863.21|18978.73|18858.73|18983.21|18863.21|18978.68|18858.68|10
1638789960000|2021-12-06 11:26:00|18978.61|18858.61|18976.24|18856.24|18979.76|18859.76|18976.24|18856.24|10
1638789970000|2021-12-06 11:26:10|18976.5|18856.5|18976.81|18856.81|18977.2|18857.2|18975.96|18855.96|10
1638789980000|2021-12-06 11:26:20|18977.3|18857.3|18977.91|18857.91|18978.23|18858.23|18977.3|18857.3|10
1638789990000|2021-12-06 11:26:30|18977.26|18857.26|18978.3|18858.3|18978.81|18858.81|18976.95|18856.95|10
1638790000000|2021-12-06 11:26:40|18978.57|18858.57|18980.09|18860.09|18980.62|18860.62|18978.57|18858.57|10
1638790010000|2021-12-06 11:26:50|18980.42|18860.42|18985.39|18865.39|18985.39|18865.39|18980.42|18860.42|10
1638790020000|2021-12-06 11:27:00|18985.47|18865.47|18989.95|18869.95|18990.34|18870.34|18985.47|18865.47|10
1638790030000|2021-12-06 11:27:10|18990.19|18870.19|18996.19|18876.19|18996.91|18876.91|18990.19|18870.19|10
1638790040000|2021-12-06 11:27:20|18995.52|18875.52|18995.92|18875.92|18996.85|18876.85|18995.52|18875.52|10
1638790050000|2021-12-06 11:27:30|18995.96|18875.96|18993.58|18873.58|18996.38|18876.38|18993.38|18873.38|10
1638790060000|2021-12-06 11:27:40|18993.93|18873.93|18997.53|18877.53|18997.53|18877.53|18993.9|18873.9|10
1638790070000|2021-12-06 11:27:50|18997.86|18877.86|18998.25|18878.25|18998.56|18878.56|18997.44|18877.44|10
1638790080000|2021-12-06 11:28:00|18998.5|18878.5|18998.76|18878.76|18999.01|18879.01|18996.61|18876.61|10
1638790090000|2021-12-06 11:28:10|18999.18|18879.18|19000.09|18880.09|19000.09|18880.09|18997.6|18877.6|10
1638790100000|2021-12-06 11:28:20|19000.04|18880.04|19004.97|18884.97|19004.97|18884.97|19000.04|18880.04|10
1638790110000|2021-12-06 11:28:30|19004.91|18884.91|19005.86|18885.86|19005.86|18885.86|19004.64|18884.64|10
1638790120000|2021-12-06 11:28:40|19005.65|18885.65|19003.01|18883.01|19005.65|18885.65|19003.01|18883.01|10
1638790130000|2021-12-06 11:28:50|19003.19|18883.19|19000.22|18880.22|19003.19|18883.19|18999.45|18879.45|10
1638790140000|2021-12-06 11:29:00|19000.56|18880.56|19007.84|18887.84|19007.84|18887.84|19000.56|18880.56|10
1638790150000|2021-12-06 11:29:10|19008.88|18888.88|19013.53|18893.53|19013.53|18893.53|19008.88|18888.88|10
1638790160000|2021-12-06 11:29:20|19014.93|18894.93|19019.88|18899.88|19020.02|18900.02|19014.93|18894.93|10
1638790170000|2021-12-06 11:29:30|19019.34|18899.34|19022.91|18902.91|19023.12|18903.12|19019.34|18899.34|10
1638790180000|2021-12-06 11:29:40|19023.07|18903.07|19027.71|18907.71|19028.36|18908.36|19023.07|18903.07|10
1638790190000|2021-12-06 11:29:50|19027.86|18907.86|19027.91|18907.91|19027.99|18907.99|19027.4|18907.4|10
1638790200000|2021-12-06 11:30:00|19027.94|18907.94|19029.03|18909.03|19029.03|18909.03|19027.66|18907.66|9
1638790210000|2021-12-06 11:30:10|19029.02|18909.02|19030|18910|19030|18910|19028.72|18908.72|9
1638790220000|2021-12-06 11:30:20|19030.29|18910.29|19031.57|18911.57|19032.68|18912.68|19029.62|18909.62|10
1638790230000|2021-12-06 11:30:30|19031.68|18911.68|19035.08|18915.08|19035.13|18915.13|19031.68|18911.68|10
1638790240000|2021-12-06 11:30:40|19035.03|18915.03|19039.67|18919.67|19040.03|18920.03|19034.02|18914.02|10
1638790250000|2021-12-06 11:30:50|19043.09|18923.09|19051.73|18931.73|19051.73|18931.73|19043.09|18923.09|10
1638790260000|2021-12-06 11:31:00|19052|18932|19056.47|18936.47|19056.84|18936.84|19051.74|18931.74|10
1638790270000|2021-12-06 11:31:10|19056.15|18936.15|19056.48|18936.48|19057.97|18937.97|19056.15|18936.15|10
1638790280000|2021-12-06 11:31:20|19057.89|18937.89|19062.68|18942.68|19062.68|18942.68|19057.89|18937.89|10
1638790290000|2021-12-06 11:31:30|19064.65|18944.65|19074.93|18954.93|19074.93|18954.93|19064.65|18944.65|9
1638790300000|2021-12-06 11:31:40|19079.14|18959.14|19088.69|18968.69|19088.77|18968.77|19079.14|18959.14|10
1638790310000|2021-12-06 11:31:50|19088.82|18968.82|19093.21|18973.21|19093.58|18973.58|19088.82|18968.82|10
1638790320000|2021-12-06 11:32:00|19093|18973|19096.04|18976.04|19096.07|18976.07|19093|18973|10
1638790330000|2021-12-06 11:32:10|19096.54|18976.54|19102.06|18982.06|19102.06|18982.06|19096.54|18976.54|10
1638790340000|2021-12-06 11:32:20|19104.05|18984.05|19107.31|18987.31|19107.43|18987.43|19104.05|18984.05|10
1638790350000|2021-12-06 11:32:30|19107.83|18987.83|19102.97|18982.97|19107.83|18987.83|19102.97|18982.97|10
1638790360000|2021-12-06 11:32:40|19102|18982|19092.08|18972.08|19102|18982|19092.08|18972.08|10
1638790370000|2021-12-06 11:32:50|19089.72|18969.72|19090.95|18970.95|19090.95|18970.95|19088.05|18968.05|10
1638790380000|2021-12-06 11:33:00|19091.65|18971.65|19094.74|18974.74|19094.74|18974.74|19091.65|18971.65|10
1638790390000|2021-12-06 11:33:10|19094.04|18974.04|19095.08|18975.08|19095.08|18975.08|19093.19|18973.19|10
1638790400000|2021-12-06 11:33:20|19096.16|18976.16|19100.4|18980.4|19100.4|18980.4|19096.16|18976.16|10
1638790410000|2021-12-06 11:33:30|19100.62|18980.62|19101.22|18981.22|19103.75|18983.75|19100.62|18980.62|10
1638790420000|2021-12-06 11:33:40|19101.07|18981.07|19096.98|18976.98|19101.07|18981.07|19096.98|18976.98|10
1638790430000|2021-12-06 11:33:50|19095.46|18975.46|19093.77|18973.77|19095.46|18975.46|19092.47|18972.47|10
1638790440000|2021-12-06 11:34:00|19093.5|18973.5|19089.91|18969.91|19093.77|18973.77|19089.91|18969.91|10
1638790450000|2021-12-06 11:34:10|19088.67|18968.67|19079.16|18959.16|19088.67|18968.67|19079.16|18959.16|10
1638790460000|2021-12-06 11:34:20|19079.09|18959.09|19075.34|18955.34|19079.13|18959.13|19075.34|18955.34|10
1638790470000|2021-12-06 11:34:30|19075.21|18955.21|19073.85|18953.85|19076.5|18956.5|19073.85|18953.85|10
1638790480000|2021-12-06 11:34:40|19072.54|18952.54|19070.91|18950.91|19072.94|18952.94|19070.91|18950.91|9
1638790490000|2021-12-06 11:34:50|19070.04|18950.04|19069.42|18949.42|19070.89|18950.89|19069.42|18949.42|10
1638790500000|2021-12-06 11:35:00|19069.14|18949.14|19066.94|18946.94|19069.29|18949.29|19066.94|18946.94|10
1638790510000|2021-12-06 11:35:10|19066.93|18946.93|19065.48|18945.48|19066.93|18946.93|19065.4|18945.4|9
1638790520000|2021-12-06 11:35:20|19065.02|18945.02|19054.54|18934.54|19065.02|18945.02|19054.54|18934.54|10
1638790530000|2021-12-06 11:35:30|19053.37|18933.37|19051.03|18931.03|19053.37|18933.37|19050.5|18930.5|10
1638790540000|2021-12-06 11:35:40|19050.56|18930.56|19042.84|18922.84|19050.56|18930.56|19042.84|18922.84|10
1638790550000|2021-12-06 11:35:50|19042.33|18922.33|19039.29|18919.29|19042.33|18922.33|19039.29|18919.29|10
1638790560000|2021-12-06 11:36:00|19039.24|18919.24|19042.17|18922.17|19042.17|18922.17|19039.24|18919.24|10
1638790570000|2021-12-06 11:36:10|19043.59|18923.59|19049.4|18929.4|19049.4|18929.4|19043.59|18923.59|10
1638790580000|2021-12-06 11:36:20|19050.37|18930.37|19056.7|18936.7|19056.7|18936.7|19050.37|18930.37|10
1638790590000|2021-12-06 11:36:30|19057.06|18937.06|19057.38|18937.38|19060.34|18940.34|19057.06|18937.06|10
1638790600000|2021-12-06 11:36:40|19057.03|18937.03|19051.09|18931.09|19057.03|18937.03|19051.09|18931.09|10
1638790610000|2021-12-06 11:36:50|19049.88|18929.88|19049.21|18929.21|19049.88|18929.88|19049.02|18929.02|10
1638790620000|2021-12-06 11:37:00|19049.12|18929.12|19049.63|18929.63|19049.63|18929.63|19048.69|18928.69|10
1638790630000|2021-12-06 11:37:10|19049.56|18929.56|19052.91|18932.91|19052.91|18932.91|19049.56|18929.56|8
1638790640000|2021-12-06 11:37:20|19054.22|18934.22|19052.24|18932.24|19054.22|18934.22|19051.78|18931.78|10
1638790650000|2021-12-06 11:37:30|19050.39|18930.39|19040.8|18920.8|19050.63|18930.63|19040.8|18920.8|9
1638790660000|2021-12-06 11:37:40|19040.18|18920.18|19034.4|18914.4|19040.18|18920.18|19034.4|18914.4|10
1638790670000|2021-12-06 11:37:50|19035.29|18915.29|19038.58|18918.58|19038.58|18918.58|19035.29|18915.29|10
1638790680000|2021-12-06 11:38:00|19037.87|18917.87|19040.05|18920.05|19040.73|18920.73|19037.87|18917.87|10
1638790690000|2021-12-06 11:38:10|19040.97|18920.97|19040.52|18920.52|19041.35|18921.35|19040.52|18920.52|10
1638790700000|2021-12-06 11:38:20|19040.81|18920.81|19037.53|18917.53|19040.81|18920.81|19037.53|18917.53|10
1638790710000|2021-12-06 11:38:30|19037.81|18917.81|19038.23|18918.23|19038.63|18918.63|19037.38|18917.38|10
1638790720000|2021-12-06 11:38:40|19038.7|18918.7|19036.01|18916.01|19038.7|18918.7|19035.99|18915.99|9
1638790730000|2021-12-06 11:38:50|19035.67|18915.67|19035.9|18915.9|19035.9|18915.9|19034.05|18914.05|10
1638790740000|2021-12-06 11:39:00|19036.05|18916.05|19039.72|18919.72|19039.86|18919.86|19036.05|18916.05|10
1638790750000|2021-12-06 11:39:10|19038.72|18918.72|19038.15|18918.15|19040.4|18920.4|19038.15|18918.15|10
1638790760000|2021-12-06 11:39:20|19037.61|18917.61|19040.58|18920.58|19041.38|18921.38|19037.43|18917.43|10
1638790770000|2021-12-06 11:39:30|19040.96|18920.96|19040.03|18920.03|19041.66|18921.66|19040.03|18920.03|9
1638790780000|2021-12-06 11:39:40|19039.5|18919.5|19038.3|18918.3|19039.5|18919.5|19038.3|18918.3|10
1638790790000|2021-12-06 11:39:50|19037.97|18917.97|19041.76|18921.76|19041.76|18921.76|19037.97|18917.97|10
1638790800000|2021-12-06 11:40:00|19042.46|18922.46|19045.1|18925.1|19045.1|18925.1|19042.46|18922.46|10
1638790810000|2021-12-06 11:40:10|19044.51|18924.51|19041.95|18921.95|19045.96|18925.96|19041.95|18921.95|10
1638790820000|2021-12-06 11:40:20|19040.53|18920.53|19033.2|18913.2|19040.53|18920.53|19033.16|18913.16|10
1638790830000|2021-12-06 11:40:30|19031.95|18911.95|19031.53|18911.53|19031.95|18911.95|19029.87|18909.87|10
1638790840000|2021-12-06 11:40:40|19032.05|18912.05|19031.03|18911.03|19032.05|18912.05|19028.28|18908.28|10
1638790850000|2021-12-06 11:40:50|19031.81|18911.81|19036.83|18916.83|19036.83|18916.83|19031.81|18911.81|8
1638790860000|2021-12-06 11:41:00|19038.71|18918.71|19044.08|18924.08|19044.12|18924.12|19038.71|18918.71|10
1638790870000|2021-12-06 11:41:10|19044.83|18924.83|19047.59|18927.59|19047.6|18927.6|19043.64|18923.64|9
1638790880000|2021-12-06 11:41:20|19049.09|18929.09|19054.13|18934.13|19054.13|18934.13|19048.96|18928.96|10
1638790890000|2021-12-06 11:41:30|19055.21|18935.21|19063.61|18943.61|19063.61|18943.61|19055.21|18935.21|10
1638790900000|2021-12-06 11:41:40|19063.43|18943.43|19062.98|18942.98|19063.78|18943.78|19062.84|18942.84|10
1638790910000|2021-12-06 11:41:50|19062.79|18942.79|19065.47|18945.47|19065.47|18945.47|19062.79|18942.79|10
1638790920000|2021-12-06 11:42:00|19064.9|18944.9|19070.42|18950.42|19070.42|18950.42|19064.9|18944.9|10
1638790930000|2021-12-06 11:42:10|19070.46|18950.46|19067.6|18947.6|19070.46|18950.46|19066.28|18946.28|10
1638790940000|2021-12-06 11:42:20|19067.4|18947.4|19071.05|18951.05|19071.05|18951.05|19067.4|18947.4|10
1638790950000|2021-12-06 11:42:30|19071.1|18951.1|19085.01|18965.01|19085.01|18965.01|19071.1|18951.1|10
1638790960000|2021-12-06 11:42:40|19085.33|18965.33|19106.27|18986.27|19106.27|18986.27|19085.33|18965.33|10
1638790970000|2021-12-06 11:42:50|19112.64|18992.64|19128.66|19008.66|19129.67|19009.67|19112.64|18992.64|10
1638790980000|2021-12-06 11:43:00|19129.01|19009.01|19129.41|19009.41|19131.75|19011.75|19128.85|19008.85|10
1638790990000|2021-12-06 11:43:10|19129.4|19009.4|19141.39|19021.39|19141.39|19021.39|19128.96|19008.96|10
1638791000000|2021-12-06 11:43:20|19147.03|19027.03|19184.14|19064.14|19185.17|19065.17|19147.03|19027.03|10
1638791010000|2021-12-06 11:43:30|19194.47|19074.47|19230.14|19110.14|19230.14|19110.14|19194.47|19074.47|10
1638791020000|2021-12-06 11:43:40|19235.65|19115.65|19245.17|19125.17|19245.17|19125.17|19228.42|19108.42|10
1638791030000|2021-12-06 11:43:50|19247.38|19127.38|19252.52|19132.52|19257.03|19137.03|19247.38|19127.38|10
1638791040000|2021-12-06 11:44:00|19252.61|19132.61|19257.58|19137.58|19257.58|19137.58|19245.63|19125.63|10
1638791050000|2021-12-06 11:44:10|19263.82|19143.82|19284.41|19164.41|19285.31|19165.31|19263.82|19143.82|10
1638791060000|2021-12-06 11:44:20|19290.37|19170.37|19304.81|19184.81|19307.92|19187.92|19290.37|19170.37|10
1638791070000|2021-12-06 11:44:30|19301.17|19181.17|19296.48|19176.48|19302.52|19182.52|19294.22|19174.22|10
1638791080000|2021-12-06 11:44:40|19297.15|19177.15|19319.97|19199.97|19319.97|19199.97|19297.15|19177.15|10
1638791090000|2021-12-06 11:44:50|19324.9|19204.9|19350.07|19230.07|19350.07|19230.07|19324.9|19204.9|10
1638791100000|2021-12-06 11:45:00|19350.01|19230.01|19342.72|19222.72|19350.01|19230.01|19341.57|19221.57|10
1638791110000|2021-12-06 11:45:10|19341.75|19221.75|19334.48|19214.48|19341.75|19221.75|19334.07|19214.07|10
1638791120000|2021-12-06 11:45:20|19333.42|19213.42|19318.07|19198.07|19333.42|19213.42|19318.07|19198.07|10
1638791130000|2021-12-06 11:45:30|19318.27|19198.27|19364.86|19244.86|19365.02|19245.02|19318.27|19198.27|10
1638791140000|2021-12-06 11:45:40|19364.32|19244.32|19402.87|19282.87|19402.87|19282.87|19364.05|19244.05|10
1638791150000|2021-12-06 11:45:50|19405.87|19285.87|19426.31|19306.31|19435.95|19315.95|19405.87|19285.87|10
1638791160000|2021-12-06 11:46:00|19428.78|19308.78|19412.76|19292.76|19428.78|19308.78|19412.18|19292.18|10
1638791170000|2021-12-06 11:46:10|19411.51|19291.51|19386.63|19266.63|19411.51|19291.51|19384.72|19264.72|10
1638791180000|2021-12-06 11:46:20|19386.4|19266.4|19377.87|19257.87|19386.4|19266.4|19377.87|19257.87|10
1638791190000|2021-12-06 11:46:30|19374.6|19254.6|19353.54|19233.54|19374.6|19254.6|19352.2|19232.2|10
1638791200000|2021-12-06 11:46:40|19348.31|19228.31|19364.4|19244.4|19364.4|19244.4|19347.37|19227.37|10
1638791210000|2021-12-06 11:46:50|19363.3|19243.3|19362.9|19242.9|19371.96|19251.96|19362.9|19242.9|10
1638791220000|2021-12-06 11:47:00|19360.91|19240.91|19355.46|19235.46|19360.91|19240.91|19352.35|19232.35|10
1638791230000|2021-12-06 11:47:10|19357.74|19237.74|19354.19|19234.19|19359.56|19239.56|19352.26|19232.26|10
1638791240000|2021-12-06 11:47:20|19351.75|19231.75|19329.43|19209.43|19351.75|19231.75|19329.14|19209.14|10
1638791250000|2021-12-06 11:47:30|19327.76|19207.76|19314.29|19194.29|19327.76|19207.76|19314.29|19194.29|10
1638791260000|2021-12-06 11:47:40|19312.56|19192.56|19312.09|19192.09|19312.75|19192.75|19309.08|19189.08|10
1638791270000|2021-12-06 11:47:50|19311.26|19191.26|19304.95|19184.95|19311.26|19191.26|19304.95|19184.95|10
1638791280000|2021-12-06 11:48:00|19304.48|19184.48|19311.87|19191.87|19311.87|19191.87|19304.48|19184.48|10
1638791290000|2021-12-06 11:48:10|19312.2|19192.2|19293.4|19173.4|19313.49|19193.49|19293.4|19173.4|10
1638791300000|2021-12-06 11:48:20|19293.84|19173.84|19287.61|19167.61|19294.76|19174.76|19287.53|19167.53|10
1638791310000|2021-12-06 11:48:30|19286.63|19166.63|19284.69|19164.69|19286.63|19166.63|19282.46|19162.46|10
1638791320000|2021-12-06 11:48:40|19284.41|19164.41|19286.73|19166.73|19287.37|19167.37|19283.9|19163.9|10
1638791330000|2021-12-06 11:48:50|19287.48|19167.48|19290.52|19170.52|19291.33|19171.33|19287.48|19167.48|10
1638791340000|2021-12-06 11:49:00|19292.74|19172.74|19306.13|19186.13|19306.13|19186.13|19292.74|19172.74|10
1638791350000|2021-12-06 11:49:10|19311.84|19191.84|19319.48|19199.48|19319.48|19199.48|19311.84|19191.84|10
1638791360000|2021-12-06 11:49:20|19321.88|19201.88|19332.07|19212.07|19332.07|19212.07|19321.88|19201.88|10
1638791370000|2021-12-06 11:49:30|19331.67|19211.67|19332.36|19212.36|19332.94|19212.94|19329.75|19209.75|10
1638791380000|2021-12-06 11:49:40|19331.93|19211.93|19329.59|19209.59|19332.91|19212.91|19329.59|19209.59|10
1638791390000|2021-12-06 11:49:50|19328.81|19208.81|19317|19197|19328.81|19208.81|19316.68|19196.68|10
1638791400000|2021-12-06 11:50:00|19315.62|19195.62|19306.78|19186.78|19315.62|19195.62|19306.56|19186.56|10
1638791410000|2021-12-06 11:50:10|19305.72|19185.72|19301.2|19181.2|19305.72|19185.72|19300.7|19180.7|10
1638791420000|2021-12-06 11:50:20|19301.17|19181.17|19291.62|19171.62|19301.17|19181.17|19291.62|19171.62|10
1638791430000|2021-12-06 11:50:30|19291.58|19171.58|19290.4|19170.4|19293.66|19173.66|19290.4|19170.4|10
1638791440000|2021-12-06 11:50:40|19290.01|19170.01|19290|19170|19290.28|19170.28|19287.73|19167.73|10
1638791450000|2021-12-06 11:50:50|19289.59|19169.59|19292|19172|19292|19172|19288.63|19168.63|10
1638791460000|2021-12-06 11:51:00|19292.6|19172.6|19317.96|19197.96|19317.96|19197.96|19292.6|19172.6|10
1638791470000|2021-12-06 11:51:10|19321.01|19201.01|19341.62|19221.62|19341.62|19221.62|19321.01|19201.01|10
1638791480000|2021-12-06 11:51:20|19345.36|19225.36|19385.37|19265.37|19385.88|19265.88|19345.36|19225.36|10
1638791490000|2021-12-06 11:51:30|19385.49|19265.49|19395.29|19275.29|19396.34|19276.34|19385.49|19265.49|10
1638791500000|2021-12-06 11:51:40|19396.68|19276.68|19411.32|19291.32|19411.51|19291.51|19396.68|19276.68|10
1638791510000|2021-12-06 11:51:50|19415.78|19295.78|19423.62|19303.62|19423.62|19303.62|19415.78|19295.78|10
1638791520000|2021-12-06 11:52:00|19423.88|19303.88|19427.69|19307.69|19427.69|19307.69|19421.18|19301.18|10
1638791530000|2021-12-06 11:52:10|19430.96|19310.96|19450.6|19330.6|19450.6|19330.6|19430.96|19310.96|10
1638791540000|2021-12-06 11:52:20|19453.83|19333.83|19451.25|19331.25|19461.28|19341.28|19451.25|19331.25|10
1638791550000|2021-12-06 11:52:30|19445.01|19325.01|19441.14|19321.14|19445.01|19325.01|19437.35|19317.35|10
1638791560000|2021-12-06 11:52:40|19441.9|19321.9|19445.51|19325.51|19445.51|19325.51|19441.76|19321.76|10
1638791570000|2021-12-06 11:52:50|19445.25|19325.25|19442.6|19322.6|19446.44|19326.44|19442.6|19322.6|10
1638791580000|2021-12-06 11:53:00|19443.04|19323.04|19460.01|19340.01|19460.11|19340.11|19442.51|19322.51|10
1638791590000|2021-12-06 11:53:10|19463.62|19343.62|19465.43|19345.43|19477.86|19357.86|19463.62|19343.62|10
1638791600000|2021-12-06 11:53:20|19463.13|19343.13|19455.35|19335.35|19463.13|19343.13|19455.35|19335.35|10
1638791610000|2021-12-06 11:53:30|19455.24|19335.24|19461.57|19341.57|19461.65|19341.65|19454.76|19334.76|10
1638791620000|2021-12-06 11:53:40|19461.28|19341.28|19462.66|19342.66|19462.66|19342.66|19459.46|19339.46|10
1638791630000|2021-12-06 11:53:50|19463.65|19343.65|19472.46|19352.46|19472.68|19352.68|19463.42|19343.42|10
1638791640000|2021-12-06 11:54:00|19476.82|19356.82|19507.84|19387.84|19507.84|19387.84|19476.82|19356.82|10
1638791650000|2021-12-06 11:54:10|19511.98|19391.98|19531.06|19411.06|19534.23|19414.23|19511.98|19391.98|10
1638791660000|2021-12-06 11:54:20|19530.08|19410.08|19528.65|19408.65|19531.35|19411.35|19528.33|19408.33|10
1638791670000|2021-12-06 11:54:30|19528.41|19408.41|19515.95|19395.95|19528.41|19408.41|19514.83|19394.83|10
1638791680000|2021-12-06 11:54:40|19513.55|19393.55|19501.21|19381.21|19513.55|19393.55|19501.21|19381.21|10
1638791690000|2021-12-06 11:54:50|19500.18|19380.18|19490.64|19370.64|19500.18|19380.18|19490.64|19370.64|10
1638791700000|2021-12-06 11:55:00|19491.73|19371.73|19489.45|19369.45|19494.56|19374.56|19487.3|19367.3|10
1638791710000|2021-12-06 11:55:10|19488.99|19368.99|19484.9|19364.9|19488.99|19368.99|19483.92|19363.92|10
1638791720000|2021-12-06 11:55:20|19485.14|19365.14|19487.84|19367.84|19487.84|19367.84|19484.08|19364.08|10
1638791730000|2021-12-06 11:55:30|19489.03|19369.03|19493.99|19373.99|19493.99|19373.99|19489.03|19369.03|10
1638791740000|2021-12-06 11:55:40|19495.49|19375.49|19511.96|19391.96|19512.96|19392.96|19495.49|19375.49|10
1638791750000|2021-12-06 11:55:50|19510.27|19390.27|19500.4|19380.4|19510.27|19390.27|19500.4|19380.4|10
1638791760000|2021-12-06 11:56:00|19498.64|19378.64|19487.48|19367.48|19498.77|19378.77|19487.48|19367.48|10
1638791770000|2021-12-06 11:56:10|19485.85|19365.85|19496.92|19376.92|19498.79|19378.79|19484.9|19364.9|10
1638791780000|2021-12-06 11:56:20|19496.56|19376.56|19509.22|19389.22|19509.22|19389.22|19496.56|19376.56|10
1638791790000|2021-12-06 11:56:30|19511.99|19391.99|19516.32|19396.32|19516.84|19396.84|19511.99|19391.99|10
1638791800000|2021-12-06 11:56:40|19517.14|19397.14|19522.7|19402.7|19523.97|19403.97|19516.61|19396.61|10
1638791810000|2021-12-06 11:56:50|19521.96|19401.96|19505.36|19385.36|19521.96|19401.96|19505.36|19385.36|9
1638791820000|2021-12-06 11:57:00|19504.72|19384.72|19506.38|19386.38|19506.38|19386.38|19501.91|19381.91|10
1638791830000|2021-12-06 11:57:10|19506.82|19386.82|19499.69|19379.69|19507.2|19387.2|19499.69|19379.69|10
1638791840000|2021-12-06 11:57:20|19496.6|19376.6|19492.72|19372.72|19496.6|19376.6|19490.29|19370.29|10
1638791850000|2021-12-06 11:57:30|19492.25|19372.25|19486.54|19366.54|19492.25|19372.25|19486.21|19366.21|10
1638791860000|2021-12-06 11:57:40|19486.33|19366.33|19487.07|19367.07|19487.07|19367.07|19483.16|19363.16|10
1638791870000|2021-12-06 11:57:50|19486.88|19366.88|19496.75|19376.75|19496.75|19376.75|19486.88|19366.88|10
1638791880000|2021-12-06 11:58:00|19496.66|19376.66|19491.81|19371.81|19496.66|19376.66|19491.81|19371.81|10
1638791890000|2021-12-06 11:58:10|19488.58|19368.58|19474.16|19354.16|19488.58|19368.58|19474.16|19354.16|10
1638791900000|2021-12-06 11:58:20|19470.08|19350.08|19470.27|19350.27|19470.27|19350.27|19465.91|19345.91|10
1638791910000|2021-12-06 11:58:30|19472.02|19352.02|19471.88|19351.88|19473.68|19353.68|19471.59|19351.59|9
1638791920000|2021-12-06 11:58:40|19469.74|19349.74|19468.63|19348.63|19469.74|19349.74|19465.71|19345.71|10
1638791930000|2021-12-06 11:58:50|19467.63|19347.63|19470.25|19350.25|19470.83|19350.83|19467.63|19347.63|9
1638791940000|2021-12-06 11:59:00|19469.94|19349.94|19465.45|19345.45|19470.47|19350.47|19465.45|19345.45|10
1638791950000|2021-12-06 11:59:10|19464.5|19344.5|19467.54|19347.54|19467.54|19347.54|19462.62|19342.62|9
1638791960000|2021-12-06 11:59:20|19465.86|19345.86|19472.75|19352.75|19474.93|19354.93|19465.86|19345.86|10
1638791970000|2021-12-06 11:59:30|19471.9|19351.9|19480.07|19360.07|19480.07|19360.07|19469.66|19349.66|10
1638791980000|2021-12-06 11:59:40|19485.44|19365.44|19487|19367|19487|19367|19485.44|19365.44|10
1638791990000|2021-12-06 11:59:50|19487.63|19367.63|19486.25|19366.25|19487.63|19367.63|19483.28|19363.28|10
1638792000000|2021-12-06 12:00:00|19486.78|19366.78|19477.95|19357.95|19486.78|19366.78|19477.95|19357.95|10
1638792010000|2021-12-06 12:00:10|19476.08|19356.08|19467.1|19347.1|19476.08|19356.08|19467.1|19347.1|10
1638792020000|2021-12-06 12:00:20|19466.89|19346.89|19464.12|19344.12|19466.89|19346.89|19462.94|19342.94|10
1638792030000|2021-12-06 12:00:30|19465.87|19345.87|19468.06|19348.06|19468.6|19348.6|19465.87|19345.87|10
1638792040000|2021-12-06 12:00:40|19467.93|19347.93|19462.83|19342.83|19467.93|19347.93|19462.83|19342.83|10
1638792050000|2021-12-06 12:00:50|19461.91|19341.91|19458|19338|19461.91|19341.91|19458|19338|10
1638792060000|2021-12-06 12:01:00|19457.92|19337.92|19459.25|19339.25|19459.68|19339.68|19457.22|19337.22|10
1638792070000|2021-12-06 12:01:10|19459.67|19339.67|19454.93|19334.93|19459.67|19339.67|19453.55|19333.55|10
1638792080000|2021-12-06 12:01:20|19452.55|19332.55|19455.17|19335.17|19455.17|19335.17|19452.55|19332.55|10
1638792090000|2021-12-06 12:01:30|19455|19335|19450.52|19330.52|19455|19335|19450.52|19330.52|10
1638792100000|2021-12-06 12:01:40|19454.47|19334.47|19458.05|19338.05|19458.05|19338.05|19454.34|19334.34|10
1638792110000|2021-12-06 12:01:50|19457.21|19337.21|19459.42|19339.42|19459.52|19339.52|19455.57|19335.57|10
1638792120000|2021-12-06 12:02:00|19459.58|19339.58|19455.8|19335.8|19460.55|19340.55|19455.66|19335.66|10
1638792130000|2021-12-06 12:02:10|19455.35|19335.35|19454.74|19334.74|19455.6|19335.6|19454.73|19334.73|10
1638792140000|2021-12-06 12:02:20|19454.29|19334.29|19441.63|19321.63|19454.29|19334.29|19441.63|19321.63|10
1638792150000|2021-12-06 12:02:30|19438.69|19318.69|19432.44|19312.44|19438.69|19318.69|19431.37|19311.37|10
1638792160000|2021-12-06 12:02:40|19433.9|19313.9|19436.9|19316.9|19436.9|19316.9|19433.12|19313.12|10
1638792170000|2021-12-06 12:02:50|19436.18|19316.18|19438.12|19318.12|19438.12|19318.12|19435.26|19315.26|10
1638792180000|2021-12-06 12:03:00|19439.24|19319.24|19446.76|19326.76|19446.76|19326.76|19439.24|19319.24|10
1638792190000|2021-12-06 12:03:10|19446.69|19326.69|19450.36|19330.36|19452|19332|19446.69|19326.69|10
1638792200000|2021-12-06 12:03:20|19451.1|19331.1|19449.41|19329.41|19451.1|19331.1|19448.75|19328.75|10
1638792210000|2021-12-06 12:03:30|19449.47|19329.47|19451.09|19331.09|19451.48|19331.48|19448.66|19328.66|10
1638792220000|2021-12-06 12:03:40|19451.29|19331.29|19454.07|19334.07|19454.45|19334.45|19451.29|19331.29|10
1638792230000|2021-12-06 12:03:50|19454.27|19334.27|19455.41|19335.41|19456.34|19336.34|19453.98|19333.98|10
1638792240000|2021-12-06 12:04:00|19456.05|19336.05|19466.29|19346.29|19466.29|19346.29|19456.05|19336.05|10
1638792250000|2021-12-06 12:04:10|19466.66|19346.66|19464.99|19344.99|19466.66|19346.66|19464.99|19344.99|10
1638792260000|2021-12-06 12:04:20|19464.72|19344.72|19459.18|19339.18|19465.37|19345.37|19459.18|19339.18|10
1638792270000|2021-12-06 12:04:30|19459.31|19339.31|19454.16|19334.16|19459.31|19339.31|19453.58|19333.58|9
1638792280000|2021-12-06 12:04:40|19454.47|19334.47|19455.01|19335.01|19455.01|19335.01|19453.34|19333.34|10
1638792290000|2021-12-06 12:04:50|19454.89|19334.89|19456.33|19336.33|19456.93|19336.93|19454.5|19334.5|9
1638792300000|2021-12-06 12:05:00|19455.52|19335.52|19456.57|19336.57|19456.57|19336.57|19454.29|19334.29|10
1638792310000|2021-12-06 12:05:10|19456.31|19336.31|19456.78|19336.78|19457.23|19337.23|19455.98|19335.98|10
1638792320000|2021-12-06 12:05:20|19457.79|19337.79|19466.67|19346.67|19466.67|19346.67|19457.79|19337.79|10
1638792330000|2021-12-06 12:05:30|19467.12|19347.12|19474.43|19354.43|19474.43|19354.43|19467.12|19347.12|10
1638792340000|2021-12-06 12:05:40|19474.57|19354.57|19479.24|19359.24|19479.31|19359.31|19474.57|19354.57|10
1638792350000|2021-12-06 12:05:50|19479.38|19359.38|19488.45|19368.45|19488.45|19368.45|19479.29|19359.29|10
1638792360000|2021-12-06 12:06:00|19488.73|19368.73|19491.91|19371.91|19492.12|19372.12|19488.26|19368.26|10
1638792370000|2021-12-06 12:06:10|19491.8|19371.8|19487.96|19367.96|19491.8|19371.8|19487.77|19367.77|9
1638792380000|2021-12-06 12:06:20|19486.88|19366.88|19477.3|19357.3|19486.88|19366.88|19477.3|19357.3|7
1638792390000|2021-12-06 12:06:30|19476.58|19356.58|19469.66|19349.66|19476.58|19356.58|19469.07|19349.07|10
1638792400000|2021-12-06 12:06:40|19469.51|19349.51|19465.29|19345.29|19469.51|19349.51|19465.08|19345.08|10
1638792410000|2021-12-06 12:06:50|19465.3|19345.3|19464.98|19344.98|19465.82|19345.82|19464.27|19344.27|10
1638792420000|2021-12-06 12:07:00|19464.89|19344.89|19465.77|19345.77|19466.75|19346.75|19464.89|19344.89|10
1638792430000|2021-12-06 12:07:10|19465.22|19345.22|19468.65|19348.65|19468.65|19348.65|19465.22|19345.22|9
1638792440000|2021-12-06 12:07:20|19468.94|19348.94|19468.64|19348.64|19470.55|19350.55|19468.22|19348.22|10
1638792450000|2021-12-06 12:07:30|19470.17|19350.17|19472.42|19352.42|19472.73|19352.73|19469.62|19349.62|9
1638792460000|2021-12-06 12:07:40|19473.39|19353.39|19471.72|19351.72|19473.76|19353.76|19471.72|19351.72|10
1638792470000|2021-12-06 12:07:50|19471.74|19351.74|19469.31|19349.31|19471.74|19351.74|19468.84|19348.84|10
1638792480000|2021-12-06 12:08:00|19469.51|19349.51|19468.06|19348.06|19469.63|19349.63|19467.97|19347.97|10
1638792490000|2021-12-06 12:08:10|19468.3|19348.3|19461.35|19341.35|19468.3|19348.3|19461.35|19341.35|10
1638792500000|2021-12-06 12:08:20|19461.49|19341.49|19459.31|19339.31|19461.49|19341.49|19453.06|19333.06|10
1638792510000|2021-12-06 12:08:30|19460.66|19340.66|19462.36|19342.36|19464.78|19344.78|19460.66|19340.66|10
1638792520000|2021-12-06 12:08:40|19462.38|19342.38|19461.91|19341.91|19462.73|19342.73|19461.06|19341.06|9
1638792530000|2021-12-06 12:08:50|19460.22|19340.22|19458.18|19338.18|19460.41|19340.41|19458.18|19338.18|10
1638792540000|2021-12-06 12:09:00|19458.17|19338.17|19455.14|19335.14|19458.2|19338.2|19454.95|19334.95|10
1638792550000|2021-12-06 12:09:10|19455.01|19335.01|19458.03|19338.03|19458.03|19338.03|19455.01|19335.01|10
1638792560000|2021-12-06 12:09:20|19458.27|19338.27|19455.36|19335.36|19458.27|19338.27|19454.71|19334.71|10
1638792570000|2021-12-06 12:09:30|19454.26|19334.26|19461.86|19341.86|19461.86|19341.86|19454.26|19334.26|10
1638792580000|2021-12-06 12:09:40|19462.78|19342.78|19466.18|19346.18|19466.64|19346.64|19462.78|19342.78|10
1638792590000|2021-12-06 12:09:50|19466.63|19346.63|19466.25|19346.25|19467.22|19347.22|19466.21|19346.21|10
1638792600000|2021-12-06 12:10:00|19466.81|19346.81|19467.65|19347.65|19469.11|19349.11|19466.51|19346.51|10
1638792610000|2021-12-06 12:10:10|19466.43|19346.43|19463.5|19343.5|19466.43|19346.43|19463.38|19343.38|10
1638792620000|2021-12-06 12:10:20|19462.88|19342.88|19458.38|19338.38|19462.88|19342.88|19458.38|19338.38|10
1638792630000|2021-12-06 12:10:30|19458.17|19338.17|19458.98|19338.98|19460.04|19340.04|19457.38|19337.38|10
1638792640000|2021-12-06 12:10:40|19458.63|19338.63|19467.69|19347.69|19467.69|19347.69|19458.63|19338.63|10
1638792650000|2021-12-06 12:10:50|19468.19|19348.19|19469.93|19349.93|19470.95|19350.95|19468.19|19348.19|10
1638792660000|2021-12-06 12:11:00|19470.28|19350.28|19471.48|19351.48|19471.93|19351.93|19469.56|19349.56|10
1638792670000|2021-12-06 12:11:10|19471.47|19351.47|19473.24|19353.24|19473.24|19353.24|19469.46|19349.46|9
1638792680000|2021-12-06 12:11:20|19473.43|19353.43|19478.22|19358.22|19478.77|19358.77|19473.43|19353.43|9
1638792690000|2021-12-06 12:11:30|19478.48|19358.48|19475.88|19355.88|19478.65|19358.65|19475.88|19355.88|9
1638792700000|2021-12-06 12:11:40|19476.09|19356.09|19468.09|19348.09|19476.59|19356.59|19468.09|19348.09|10
1638792710000|2021-12-06 12:11:50|19469.02|19349.02|19466.54|19346.54|19469.23|19349.23|19466.54|19346.54|10
1638792720000|2021-12-06 12:12:00|19466.78|19346.78|19455.95|19335.95|19466.78|19346.78|19455.95|19335.95|10
1638792730000|2021-12-06 12:12:10|19455.92|19335.92|19454.8|19334.8|19457.04|19337.04|19454.8|19334.8|10
1638792740000|2021-12-06 12:12:20|19455.09|19335.09|19454.9|19334.9|19455.09|19335.09|19453.56|19333.56|10
1638792750000|2021-12-06 12:12:30|19454.53|19334.53|19458.45|19338.45|19458.85|19338.85|19454.53|19334.53|10
1638792760000|2021-12-06 12:12:40|19458.58|19338.58|19456.49|19336.49|19458.58|19338.58|19456.18|19336.18|10
1638792770000|2021-12-06 12:12:50|19456.64|19336.64|19458.83|19338.83|19460.18|19340.18|19456.64|19336.64|10
1638792780000|2021-12-06 12:13:00|19458.66|19338.66|19453.94|19333.94|19458.66|19338.66|19453.94|19333.94|10
1638792790000|2021-12-06 12:13:10|19454.22|19334.22|19453.73|19333.73|19454.43|19334.43|19453.3|19333.3|10
1638792800000|2021-12-06 12:13:20|19452.84|19332.84|19454.25|19334.25|19454.25|19334.25|19452.66|19332.66|10
1638792810000|2021-12-06 12:13:30|19454.57|19334.57|19454.77|19334.77|19455.1|19335.1|19453.27|19333.27|10
1638792820000|2021-12-06 12:13:40|19454.86|19334.86|19455.51|19335.51|19457.34|19337.34|19454.86|19334.86|10
1638792830000|2021-12-06 12:13:50|19455.36|19335.36|19451.65|19331.65|19455.7|19335.7|19451.33|19331.33|10
1638792840000|2021-12-06 12:14:00|19451.95|19331.95|19444.36|19324.36|19451.95|19331.95|19444.02|19324.02|10
1638792850000|2021-12-06 12:14:10|19443.49|19323.49|19435.39|19315.39|19443.49|19323.49|19435.39|19315.39|10
1638792860000|2021-12-06 12:14:20|19435.47|19315.47|19427.77|19307.77|19435.47|19315.47|19427.77|19307.77|10
1638792870000|2021-12-06 12:14:30|19424.88|19304.88|19422.58|19302.58|19425.88|19305.88|19422.58|19302.58|10
1638792880000|2021-12-06 12:14:40|19423.03|19303.03|19420.66|19300.66|19423.03|19303.03|19420.66|19300.66|10
1638792890000|2021-12-06 12:14:50|19419.67|19299.67|19418.32|19298.32|19419.77|19299.77|19417.85|19297.85|10
1638792900000|2021-12-06 12:15:00|19417.55|19297.55|19421.08|19301.08|19421.08|19301.08|19416.71|19296.71|10
1638792910000|2021-12-06 12:15:10|19420.3|19300.3|19418.68|19298.68|19420.6|19300.6|19418.05|19298.05|10
1638792920000|2021-12-06 12:15:20|19415.38|19295.38|19404.98|19284.98|19415.38|19295.38|19404.98|19284.98|10
1638792930000|2021-12-06 12:15:30|19403.84|19283.84|19399.71|19279.71|19404.04|19284.04|19399.71|19279.71|10
1638792940000|2021-12-06 12:15:40|19398.72|19278.72|19389.93|19269.93|19399.57|19279.57|19389.93|19269.93|10
1638792950000|2021-12-06 12:15:50|19390.05|19270.05|19383|19263|19390.07|19270.07|19382.45|19262.45|10
1638792960000|2021-12-06 12:16:00|19382.72|19262.72|19376.76|19256.76|19382.72|19262.72|19376.76|19256.76|10
1638792970000|2021-12-06 12:16:10|19375.99|19255.99|19371.46|19251.46|19375.99|19255.99|19371.46|19251.46|10
1638792980000|2021-12-06 12:16:20|19370.88|19250.88|19363.8|19243.8|19370.88|19250.88|19362.73|19242.73|10
1638792990000|2021-12-06 12:16:30|19363.68|19243.68|19356.56|19236.56|19363.68|19243.68|19356.56|19236.56|10
1638793000000|2021-12-06 12:16:40|19357.17|19237.17|19355.64|19235.64|19357.17|19237.17|19355.31|19235.31|10
1638793010000|2021-12-06 12:16:50|19354.75|19234.75|19356.58|19236.58|19356.58|19236.58|19353.66|19233.66|10
1638793020000|2021-12-06 12:17:00|19356.61|19236.61|19355.79|19235.79|19357.03|19237.03|19355.23|19235.23|10
1638793030000|2021-12-06 12:17:10|19355.41|19235.41|19351.98|19231.98|19355.41|19235.41|19351.98|19231.98|10
1638793040000|2021-12-06 12:17:20|19352.14|19232.14|19357.82|19237.82|19357.82|19237.82|19352.14|19232.14|10
1638793050000|2021-12-06 12:17:30|19358.18|19238.18|19364.35|19244.35|19364.35|19244.35|19358.18|19238.18|10
1638793060000|2021-12-06 12:17:40|19364.62|19244.62|19364.39|19244.39|19365.65|19245.65|19364.19|19244.19|10
1638793070000|2021-12-06 12:17:50|19364.47|19244.47|19371.29|19251.29|19371.29|19251.29|19364.42|19244.42|10
1638793080000|2021-12-06 12:18:00|19370.69|19250.69|19369.77|19249.77|19370.95|19250.95|19369.77|19249.77|10
1638793090000|2021-12-06 12:18:10|19370.74|19250.74|19381.79|19261.79|19381.79|19261.79|19370.74|19250.74|10
1638793100000|2021-12-06 12:18:20|19383.3|19263.3|19390.37|19270.37|19390.37|19270.37|19383.1|19263.1|9
1638793110000|2021-12-06 12:18:30|19390.43|19270.43|19394.32|19274.32|19394.32|19274.32|19390.34|19270.34|10
1638793120000|2021-12-06 12:18:40|19394.59|19274.59|19396.2|19276.2|19396.4|19276.4|19394.15|19274.15|10
1638793130000|2021-12-06 12:18:50|19396.24|19276.24|19401.26|19281.26|19401.26|19281.26|19395.35|19275.35|10
1638793140000|2021-12-06 12:19:00|19401.78|19281.78|19402.93|19282.93|19404.2|19284.2|19401.78|19281.78|10
1638793150000|2021-12-06 12:19:10|19402.54|19282.54|19393.2|19273.2|19403.16|19283.16|19393.2|19273.2|10
1638793160000|2021-12-06 12:19:20|19392.46|19272.46|19390.07|19270.07|19392.46|19272.46|19387.67|19267.67|10
1638793170000|2021-12-06 12:19:30|19390.4|19270.4|19397.93|19277.93|19397.96|19277.96|19390.4|19270.4|10
1638793180000|2021-12-06 12:19:40|19398.42|19278.42|19398.73|19278.73|19399.04|19279.04|19398.42|19278.42|10
1638793190000|2021-12-06 12:19:50|19399.04|19279.04|19402.97|19282.97|19402.97|19282.97|19399.04|19279.04|10
1638793200000|2021-12-06 12:20:00|19403.86|19283.86|19414.42|19294.42|19414.42|19294.42|19403.86|19283.86|10
1638793210000|2021-12-06 12:20:10|19416.43|19296.43|19422.29|19302.29|19422.29|19302.29|19416.43|19296.43|10
1638793220000|2021-12-06 12:20:20|19422.14|19302.14|19428.1|19308.1|19428.1|19308.1|19422.14|19302.14|10
1638793230000|2021-12-06 12:20:30|19428.61|19308.61|19428.12|19308.12|19428.95|19308.95|19426.42|19306.42|10
1638793240000|2021-12-06 12:20:40|19428.14|19308.14|19431.45|19311.45|19431.45|19311.45|19428.14|19308.14|9
1638793250000|2021-12-06 12:20:50|19438.79|19318.79|19438.13|19318.13|19438.79|19318.79|19437.3|19317.3|10
1638793260000|2021-12-06 12:21:00|19438.49|19318.49|19444.66|19324.66|19444.66|19324.66|19438.49|19318.49|10
1638793270000|2021-12-06 12:21:10|19445.68|19325.68|19445.75|19325.75|19446.13|19326.13|19445.02|19325.02|10
1638793280000|2021-12-06 12:21:20|19446.04|19326.04|19445.95|19325.95|19446.35|19326.35|19445.68|19325.68|10
1638793290000|2021-12-06 12:21:30|19445.85|19325.85|19446.3|19326.3|19446.63|19326.63|19444.99|19324.99|10
1638793300000|2021-12-06 12:21:40|19446.85|19326.85|19451.75|19331.75|19452.02|19332.02|19445.84|19325.84|10
1638793310000|2021-12-06 12:21:50|19452.72|19332.72|19459.78|19339.78|19459.78|19339.78|19452.72|19332.72|10
1638793320000|2021-12-06 12:22:00|19459.76|19339.76|19461.51|19341.51|19462.32|19342.32|19459.33|19339.33|10
1638793330000|2021-12-06 12:22:10|19461.25|19341.25|19459.72|19339.72|19461.74|19341.74|19459.71|19339.71|10
1638793340000|2021-12-06 12:22:20|19458.82|19338.82|19447.98|19327.98|19458.82|19338.82|19447.77|19327.77|10
1638793350000|2021-12-06 12:22:30|19446.86|19326.86|19438.92|19318.92|19446.86|19326.86|19438.92|19318.92|10
1638793360000|2021-12-06 12:22:40|19435.63|19315.63|19434.53|19314.53|19435.93|19315.93|19433.84|19313.84|10
1638793370000|2021-12-06 12:22:50|19435.21|19315.21|19439.76|19319.76|19439.76|19319.76|19435.21|19315.21|10
1638793380000|2021-12-06 12:23:00|19439.77|19319.77|19440.24|19320.24|19441.29|19321.29|19439.77|19319.77|10
1638793390000|2021-12-06 12:23:10|19440.14|19320.14|19439.17|19319.17|19440.86|19320.86|19439.17|19319.17|9
1638793400000|2021-12-06 12:23:20|19439.44|19319.44|19437.23|19317.23|19439.44|19319.44|19436.94|19316.94|10
1638793410000|2021-12-06 12:23:30|19437.66|19317.66|19435.81|19315.81|19437.69|19317.69|19435.81|19315.81|10
1638793420000|2021-12-06 12:23:40|19435.55|19315.55|19428.58|19308.58|19435.55|19315.55|19424.9|19304.9|10
1638793430000|2021-12-06 12:23:50|19427.78|19307.78|19435.74|19315.74|19435.74|19315.74|19427.59|19307.59|10
1638793440000|2021-12-06 12:24:00|19436.14|19316.14|19442.68|19322.68|19442.68|19322.68|19434.38|19314.38|10
1638793450000|2021-12-06 12:24:10|19442.74|19322.74|19449.77|19329.77|19449.77|19329.77|19442.74|19322.74|10
1638793460000|2021-12-06 12:24:20|19450.15|19330.15|19452.58|19332.58|19452.58|19332.58|19450.15|19330.15|10
1638793470000|2021-12-06 12:24:30|19452.19|19332.19|19450.13|19330.13|19452.19|19332.19|19449.62|19329.62|10
1638793480000|2021-12-06 12:24:40|19450.12|19330.12|19452.14|19332.14|19452.43|19332.43|19449.63|19329.63|10
1638793490000|2021-12-06 12:24:50|19453.03|19333.03|19454.27|19334.27|19454.27|19334.27|19452.55|19332.55|10
1638793500000|2021-12-06 12:25:00|19454.53|19334.53|19449.87|19329.87|19454.53|19334.53|19449.87|19329.87|10
1638793510000|2021-12-06 12:25:10|19449.47|19329.47|19447.83|19327.83|19449.47|19329.47|19447.83|19327.83|10
1638793520000|2021-12-06 12:25:20|19447.11|19327.11|19444.49|19324.49|19447.11|19327.11|19443.88|19323.88|10
1638793530000|2021-12-06 12:25:30|19444.21|19324.21|19442.65|19322.65|19444.36|19324.36|19442.65|19322.65|10
1638793540000|2021-12-06 12:25:40|19442.44|19322.44|19442.6|19322.6|19442.87|19322.87|19441.48|19321.48|10
1638793550000|2021-12-06 12:25:50|19443.08|19323.08|19441.46|19321.46|19444.52|19324.52|19441.46|19321.46|10
1638793560000|2021-12-06 12:26:00|19441.53|19321.53|19442.5|19322.5|19442.5|19322.5|19441.33|19321.33|9
1638793570000|2021-12-06 12:26:10|19441.71|19321.71|19441.43|19321.43|19441.71|19321.71|19440.66|19320.66|9
1638793580000|2021-12-06 12:26:20|19441.68|19321.68|19445.71|19325.71|19445.71|19325.71|19441.68|19321.68|10
1638793590000|2021-12-06 12:26:30|19445.86|19325.86|19450.8|19330.8|19450.8|19330.8|19445.86|19325.86|10
1638793600000|2021-12-06 12:26:40|19451.03|19331.03|19459.27|19339.27|19459.27|19339.27|19451.03|19331.03|10
1638793610000|2021-12-06 12:26:50|19459.77|19339.77|19462.74|19342.74|19462.74|19342.74|19459.77|19339.77|10
1638793620000|2021-12-06 12:27:00|19463.99|19343.99|19473.6|19353.6|19473.6|19353.6|19463.99|19343.99|10
1638793630000|2021-12-06 12:27:10|19474.21|19354.21|19481.25|19361.25|19481.25|19361.25|19474.21|19354.21|10
1638793640000|2021-12-06 12:27:20|19481.41|19361.41|19494.67|19374.67|19494.85|19374.85|19481.41|19361.41|10
1638793650000|2021-12-06 12:27:30|19495.14|19375.14|19517.95|19397.95|19517.95|19397.95|19495.14|19375.14|10
1638793660000|2021-12-06 12:27:40|19518.89|19398.89|19545.18|19425.18|19545.18|19425.18|19518.89|19398.89|10
1638793670000|2021-12-06 12:27:50|19547.81|19427.81|19569.02|19449.02|19569.02|19449.02|19547.81|19427.81|10
1638793680000|2021-12-06 12:28:00|19570.77|19450.77|19570.7|19450.7|19572.63|19452.63|19570.7|19450.7|10
1638793690000|2021-12-06 12:28:10|19571.57|19451.57|19570.96|19450.96|19572.27|19452.27|19569.1|19449.1|10
1638793700000|2021-12-06 12:28:20|19571.14|19451.14|19574.67|19454.67|19574.69|19454.69|19569.71|19449.71|10
1638793710000|2021-12-06 12:28:30|19575.97|19455.97|19579.96|19459.96|19579.96|19459.96|19574.54|19454.54|10
1638793720000|2021-12-06 12:28:40|19580.38|19460.38|19582.78|19462.78|19584.33|19464.33|19580.38|19460.38|10
1638793730000|2021-12-06 12:28:50|19581.9|19461.9|19593.13|19473.13|19593.13|19473.13|19581.9|19461.9|10
1638793740000|2021-12-06 12:29:00|19594.4|19474.4|19612.15|19492.15|19612.15|19492.15|19594.12|19474.12|10
1638793750000|2021-12-06 12:29:10|19612.84|19492.84|19609.86|19489.86|19615.56|19495.56|19609.86|19489.86|10
1638793760000|2021-12-06 12:29:20|19610.55|19490.55|19597.21|19477.21|19610.55|19490.55|19597.21|19477.21|10
1638793770000|2021-12-06 12:29:30|19595.75|19475.75|19589.73|19469.73|19595.75|19475.75|19589.71|19469.71|10
1638793780000|2021-12-06 12:29:40|19590.95|19470.95|19589.49|19469.49|19590.95|19470.95|19588.37|19468.37|10
1638793790000|2021-12-06 12:29:50|19588.75|19468.75|19586.61|19466.61|19588.75|19468.75|19585.59|19465.59|10
1638793800000|2021-12-06 12:30:00|19586.59|19466.59|19586.51|19466.51|19590.03|19470.03|19586.04|19466.04|10
1638793810000|2021-12-06 12:30:10|19584.28|19464.28|19594.26|19474.26|19594.26|19474.26|19584.28|19464.28|10
1638793820000|2021-12-06 12:30:20|19596.62|19476.62|19608.17|19488.17|19608.17|19488.17|19596.53|19476.53|10
1638793830000|2021-12-06 12:30:30|19608.12|19488.12|19625.9|19505.9|19625.9|19505.9|19608.12|19488.12|10
1638793840000|2021-12-06 12:30:40|19625.45|19505.45|19630.61|19510.61|19630.61|19510.61|19625.45|19505.45|10
1638793850000|2021-12-06 12:30:50|19630.38|19510.38|19623.79|19503.79|19630.72|19510.72|19623.79|19503.79|10
1638793860000|2021-12-06 12:31:00|19615.54|19495.54|19589.37|19469.37|19615.54|19495.54|19588.85|19468.85|10
1638793870000|2021-12-06 12:31:10|19586.58|19466.58|19582.03|19462.03|19586.58|19466.58|19581.88|19461.88|10
1638793880000|2021-12-06 12:31:20|19582.69|19462.69|19580.67|19460.67|19582.69|19462.69|19580.41|19460.41|10
1638793890000|2021-12-06 12:31:30|19581.09|19461.09|19574.99|19454.99|19582.42|19462.42|19574.3|19454.3|10
1638793900000|2021-12-06 12:31:40|19575.57|19455.57|19571.39|19451.39|19575.57|19455.57|19571.39|19451.39|10
1638793910000|2021-12-06 12:31:50|19570.69|19450.69|19567.16|19447.16|19570.69|19450.69|19567.16|19447.16|10
1638793920000|2021-12-06 12:32:00|19567.04|19447.04|19563.73|19443.73|19567.18|19447.18|19563.73|19443.73|10
1638793930000|2021-12-06 12:32:10|19563.85|19443.85|19556.75|19436.75|19564.32|19444.32|19556.75|19436.75|10
1638793940000|2021-12-06 12:32:20|19557.08|19437.08|19561.96|19441.96|19562.15|19442.15|19557.08|19437.08|10
1638793950000|2021-12-06 12:32:30|19564.71|19444.71|19574.45|19454.45|19574.45|19454.45|19564.32|19444.32|10
1638793960000|2021-12-06 12:32:40|19575.05|19455.05|19571.06|19451.06|19576.98|19456.98|19571.06|19451.06|9
1638793970000|2021-12-06 12:32:50|19570.89|19450.89|19561.53|19441.53|19570.89|19450.89|19561.53|19441.53|10
1638793980000|2021-12-06 12:33:00|19562.47|19442.47|19561.21|19441.21|19562.85|19442.85|19560.99|19440.99|10
1638793990000|2021-12-06 12:33:10|19559.84|19439.84|19551.66|19431.66|19559.84|19439.84|19551.66|19431.66|10
1638794000000|2021-12-06 12:33:20|19551.98|19431.98|19546.37|19426.37|19551.98|19431.98|19545.68|19425.68|10
1638794010000|2021-12-06 12:33:30|19544.91|19424.91|19545.97|19425.97|19545.97|19425.97|19543.58|19423.58|10
1638794020000|2021-12-06 12:33:40|19545.1|19425.1|19548.64|19428.64|19548.64|19428.64|19545.1|19425.1|10
1638794030000|2021-12-06 12:33:50|19548.11|19428.11|19551.08|19431.08|19552.83|19432.83|19548.09|19428.09|10
1638794040000|2021-12-06 12:34:00|19552.28|19432.28|19565.63|19445.63|19565.63|19445.63|19552.28|19432.28|9
1638794050000|2021-12-06 12:34:10|19566.56|19446.56|19579.68|19459.68|19579.68|19459.68|19566.56|19446.56|10
1638794060000|2021-12-06 12:34:20|19579.39|19459.39|19591.64|19471.64|19591.64|19471.64|19579.39|19459.39|10
1638794070000|2021-12-06 12:34:30|19592.8|19472.8|19593.68|19473.68|19596.48|19476.48|19592.8|19472.8|10
1638794080000|2021-12-06 12:34:40|19593.38|19473.38|19592.62|19472.62|19597.27|19477.27|19592.62|19472.62|10
1638794090000|2021-12-06 12:34:50|19592.67|19472.67|19594.82|19474.82|19595.31|19475.31|19592.67|19472.67|10
1638794100000|2021-12-06 12:35:00|19595.86|19475.86|19596.74|19476.74|19596.89|19476.89|19595.86|19475.86|10
1638794110000|2021-12-06 12:35:10|19596.52|19476.52|19593.88|19473.88|19596.52|19476.52|19593.88|19473.88|10
1638794120000|2021-12-06 12:35:20|19592.51|19472.51|19590.6|19470.6|19594.37|19474.37|19590.38|19470.38|10
1638794130000|2021-12-06 12:35:30|19590.81|19470.81|19585.82|19465.82|19590.81|19470.81|19585.82|19465.82|9
1638794140000|2021-12-06 12:35:40|19585.06|19465.06|19589.83|19469.83|19589.83|19469.83|19585.06|19465.06|10
1638794150000|2021-12-06 12:35:50|19589.77|19469.77|19595.87|19475.87|19595.87|19475.87|19589.2|19469.2|9
1638794160000|2021-12-06 12:36:00|19594.63|19474.63|19597.25|19477.25|19597.25|19477.25|19593.63|19473.63|10
1638794170000|2021-12-06 12:36:10|19598.91|19478.91|19600.52|19480.52|19601.58|19481.58|19598.91|19478.91|10
1638794180000|2021-12-06 12:36:20|19601.37|19481.37|19599.99|19479.99|19602.13|19482.13|19599.99|19479.99|9
1638794190000|2021-12-06 12:36:30|19600.06|19480.06|19597.75|19477.75|19600.06|19480.06|19597.56|19477.56|10
1638794200000|2021-12-06 12:36:40|19597.94|19477.94|19594.92|19474.92|19597.94|19477.94|19594.57|19474.57|10
1638794210000|2021-12-06 12:36:50|19594.77|19474.77|19589.89|19469.89|19594.98|19474.98|19589.89|19469.89|10
1638794220000|2021-12-06 12:37:00|19589.46|19469.46|19588.05|19468.05|19589.46|19469.46|19586.94|19466.94|10
1638794230000|2021-12-06 12:37:10|19588.86|19468.86|19592.76|19472.76|19594.23|19474.23|19588.86|19468.86|9
1638794240000|2021-12-06 12:37:20|19593.57|19473.57|19592.43|19472.43|19595.2|19475.2|19592.43|19472.43|9
1638794250000|2021-12-06 12:37:30|19591.58|19471.58|19588.98|19468.98|19591.58|19471.58|19588.52|19468.52|10
1638794260000|2021-12-06 12:37:40|19589.18|19469.18|19589.32|19469.32|19589.39|19469.39|19587.26|19467.26|10
1638794270000|2021-12-06 12:37:50|19590.08|19470.08|19590.76|19470.76|19590.76|19470.76|19589.19|19469.19|10
1638794280000|2021-12-06 12:38:00|19590.91|19470.91|19599.45|19479.45|19599.45|19479.45|19590.91|19470.91|10
1638794290000|2021-12-06 12:38:10|19602.16|19482.16|19613.97|19493.97|19613.97|19493.97|19602.16|19482.16|10
1638794300000|2021-12-06 12:38:20|19614.94|19494.94|19621.96|19501.96|19621.96|19501.96|19614.94|19494.94|9
1638794310000|2021-12-06 12:38:30|19621.75|19501.75|19624.99|19504.99|19624.99|19504.99|19620.64|19500.64|10
1638794320000|2021-12-06 12:38:40|19625.53|19505.53|19633.19|19513.19|19633.19|19513.19|19625.53|19505.53|10
1638794330000|2021-12-06 12:38:50|19634.54|19514.54|19644.19|19524.19|19644.19|19524.19|19633.74|19513.74|10
1638794340000|2021-12-06 12:39:00|19644.2|19524.2|19643.45|19523.45|19644.39|19524.39|19642.02|19522.02|10
1638794350000|2021-12-06 12:39:10|19643.27|19523.27|19644.24|19524.24|19644.24|19524.24|19641.59|19521.59|10
1638794360000|2021-12-06 12:39:20|19643.77|19523.77|19634.65|19514.65|19649.29|19529.29|19634.65|19514.65|10
1638794370000|2021-12-06 12:39:30|19632.37|19512.37|19622.88|19502.88|19632.45|19512.45|19622.88|19502.88|10
1638794380000|2021-12-06 12:39:40|19622.79|19502.79|19622.79|19502.79|19622.79|19502.79|19621.56|19501.56|10
1638794390000|2021-12-06 12:39:50|19623.62|19503.62|19621.05|19501.05|19624.36|19504.36|19621.05|19501.05|10
1638794400000|2021-12-06 12:40:00|19621.59|19501.59|19625.66|19505.66|19625.66|19505.66|19620.89|19500.89|10
1638794410000|2021-12-06 12:40:10|19625.68|19505.68|19625.77|19505.77|19629.5|19509.5|19625.68|19505.68|10
1638794420000|2021-12-06 12:40:20|19626.62|19506.62|19628.51|19508.51|19628.69|19508.69|19625.61|19505.61|10
1638794430000|2021-12-06 12:40:30|19627.88|19507.88|19619.23|19499.23|19627.88|19507.88|19619.23|19499.23|10
1638794440000|2021-12-06 12:40:40|19618.27|19498.27|19617.22|19497.22|19618.33|19498.33|19616.51|19496.51|10
1638794450000|2021-12-06 12:40:50|19616.69|19496.69|19616.78|19496.78|19616.78|19496.78|19615.09|19495.09|10
1638794460000|2021-12-06 12:41:00|19616.12|19496.12|19623.01|19503.01|19623.01|19503.01|19616.12|19496.12|10
1638794470000|2021-12-06 12:41:10|19623.21|19503.21|19619.1|19499.1|19625.51|19505.51|19619.1|19499.1|10
1638794480000|2021-12-06 12:41:20|19619.05|19499.05|19623.3|19503.3|19623.3|19503.3|19616.93|19496.93|10
1638794490000|2021-12-06 12:41:30|19623.19|19503.19|19622.88|19502.88|19623.88|19503.88|19622.88|19502.88|9
1638794500000|2021-12-06 12:41:40|19623.02|19503.02|19620.85|19500.85|19623.61|19503.61|19620.85|19500.85|10
1638794510000|2021-12-06 12:41:50|19620.89|19500.89|19619.65|19499.65|19620.89|19500.89|19618.27|19498.27|10
1638794520000|2021-12-06 12:42:00|19618.57|19498.57|19613.55|19493.55|19618.57|19498.57|19613.55|19493.55|10
1638794530000|2021-12-06 12:42:10|19613.14|19493.14|19614.13|19494.13|19614.87|19494.87|19612.71|19492.71|10
1638794540000|2021-12-06 12:42:20|19614.1|19494.1|19614.65|19494.65|19614.65|19494.65|19613.17|19493.17|8
1638794550000|2021-12-06 12:42:30|19615.1|19495.1|19613.57|19493.57|19615.1|19495.1|19613.57|19493.57|8
1638794560000|2021-12-06 12:42:40|19612.04|19492.04|19611.25|19491.25|19612.93|19492.93|19611.25|19491.25|10
1638794570000|2021-12-06 12:42:50|19610.78|19490.78|19608.07|19488.07|19611.3|19491.3|19607.87|19487.87|10
1638794580000|2021-12-06 12:43:00|19606.67|19486.67|19599.19|19479.19|19606.94|19486.94|19599.19|19479.19|10
1638794590000|2021-12-06 12:43:10|19599.52|19479.52|19599.41|19479.41|19599.52|19479.52|19598.5|19478.5|10
1638794600000|2021-12-06 12:43:20|19598.51|19478.51|19592.03|19472.03|19598.51|19478.51|19592.03|19472.03|10
1638794610000|2021-12-06 12:43:30|19591.3|19471.3|19587.4|19467.4|19591.3|19471.3|19586.23|19466.23|10
1638794620000|2021-12-06 12:43:40|19587.62|19467.62|19589.27|19469.27|19590.69|19470.69|19586.52|19466.52|10
1638794630000|2021-12-06 12:43:50|19589.09|19469.09|19583.97|19463.97|19589.28|19469.28|19583.97|19463.97|10
1638794640000|2021-12-06 12:44:00|19583.15|19463.15|19583.79|19463.79|19583.79|19463.79|19580.44|19460.44|10
1638794650000|2021-12-06 12:44:10|19583.55|19463.55|19583.12|19463.12|19585.5|19465.5|19583.12|19463.12|10
1638794660000|2021-12-06 12:44:20|19582.87|19462.87|19585.71|19465.71|19585.71|19465.71|19581.69|19461.69|10
1638794670000|2021-12-06 12:44:30|19586.26|19466.26|19586.55|19466.55|19587.12|19467.12|19585.66|19465.66|10
1638794680000|2021-12-06 12:44:40|19587.52|19467.52|19588.91|19468.91|19588.91|19468.91|19587.36|19467.36|9
1638794690000|2021-12-06 12:44:50|19589.28|19469.28|19588.34|19468.34|19589.39|19469.39|19588.07|19468.07|10
1638794700000|2021-12-06 12:45:00|19588.27|19468.27|19589.83|19469.83|19589.83|19469.83|19587.81|19467.81|10
1638794710000|2021-12-06 12:45:10|19591.89|19471.89|19604.07|19484.07|19604.07|19484.07|19591.89|19471.89|10
1638794720000|2021-12-06 12:45:20|19606.73|19486.73|19604.11|19484.11|19607.51|19487.51|19603.98|19483.98|10
1638794730000|2021-12-06 12:45:30|19603.89|19483.89|19605.11|19485.11|19606.6|19486.6|19603.89|19483.89|10
1638794740000|2021-12-06 12:45:40|19605.57|19485.57|19607.91|19487.91|19608.69|19488.69|19605.57|19485.57|10
1638794750000|2021-12-06 12:45:50|19607.86|19487.86|19608.89|19488.89|19608.93|19488.93|19607.49|19487.49|10
1638794760000|2021-12-06 12:46:00|19609.22|19489.22|19612.7|19492.7|19612.7|19492.7|19609.22|19489.22|9
1638794770000|2021-12-06 12:46:10|19613.03|19493.03|19615.07|19495.07|19616.04|19496.04|19613.03|19493.03|10
1638794780000|2021-12-06 12:46:20|19612.86|19492.86|19609.96|19489.96|19613.08|19493.08|19609.96|19489.96|10
1638794790000|2021-12-06 12:46:30|19609.94|19489.94|19605.23|19485.23|19609.94|19489.94|19605.23|19485.23|10
1638794800000|2021-12-06 12:46:40|19603.16|19483.16|19601.39|19481.39|19603.36|19483.36|19601.39|19481.39|10
1638794810000|2021-12-06 12:46:50|19600.84|19480.84|19597.13|19477.13|19600.84|19480.84|19597.13|19477.13|9
1638794820000|2021-12-06 12:47:00|19596.68|19476.68|19592.89|19472.89|19596.68|19476.68|19592.89|19472.89|10
1638794830000|2021-12-06 12:47:10|19592.88|19472.88|19592.27|19472.27|19592.88|19472.88|19591.12|19471.12|10
1638794840000|2021-12-06 12:47:20|19592.1|19472.1|19590.69|19470.69|19592.28|19472.28|19590.69|19470.69|10
1638794850000|2021-12-06 12:47:30|19590.51|19470.51|19593.43|19473.43|19593.43|19473.43|19590.38|19470.38|10
1638794860000|2021-12-06 12:47:40|19593.78|19473.78|19593.58|19473.58|19594.5|19474.5|19593.55|19473.55|10
1638794870000|2021-12-06 12:47:50|19591.58|19471.58|19587.11|19467.11|19591.58|19471.58|19586.94|19466.94|10
1638794880000|2021-12-06 12:48:00|19587.09|19467.09|19583.94|19463.94|19587.09|19467.09|19583.94|19463.94|10
1638794890000|2021-12-06 12:48:10|19583.98|19463.98|19583.47|19463.47|19584.23|19464.23|19582.96|19462.96|10
1638794900000|2021-12-06 12:48:20|19583.25|19463.25|19580.41|19460.41|19584.09|19464.09|19580.41|19460.41|10
1638794910000|2021-12-06 12:48:30|19580.82|19460.82|19579.67|19459.67|19580.82|19460.82|19579.67|19459.67|10
1638794920000|2021-12-06 12:48:40|19580.04|19460.04|19578.45|19458.45|19580.73|19460.73|19578.45|19458.45|10
1638794930000|2021-12-06 12:48:50|19578.24|19458.24|19574.35|19454.35|19578.24|19458.24|19574.35|19454.35|10
1638794940000|2021-12-06 12:49:00|19571.78|19451.78|19573.01|19453.01|19573.01|19453.01|19571.13|19451.13|10
1638794950000|2021-12-06 12:49:10|19573.75|19453.75|19573.31|19453.31|19574.67|19454.67|19573.31|19453.31|10
1638794960000|2021-12-06 12:49:20|19571.76|19451.76|19567.99|19447.99|19571.76|19451.76|19567.99|19447.99|10
1638794970000|2021-12-06 12:49:30|19565.85|19445.85|19564.51|19444.51|19566.44|19446.44|19564.51|19444.51|10
1638794980000|2021-12-06 12:49:40|19564.02|19444.02|19561.98|19441.98|19564.02|19444.02|19561.98|19441.98|10
1638794990000|2021-12-06 12:49:50|19562.19|19442.19|19558.76|19438.76|19562.19|19442.19|19558.76|19438.76|10
1638795000000|2021-12-06 12:50:00|19558.92|19438.92|19557.3|19437.3|19559.89|19439.89|19557.3|19437.3|10
1638795010000|2021-12-06 12:50:10|19555.72|19435.72|19553.1|19433.1|19555.72|19435.72|19553.1|19433.1|10
1638795020000|2021-12-06 12:50:20|19553.32|19433.32|19549.56|19429.56|19553.32|19433.32|19549.56|19429.56|8
1638795030000|2021-12-06 12:50:30|19549.38|19429.38|19551.83|19431.83|19551.83|19431.83|19549.3|19429.3|10
1638795040000|2021-12-06 12:50:40|19550.71|19430.71|19553.38|19433.38|19553.38|19433.38|19550.71|19430.71|9
1638795050000|2021-12-06 12:50:50|19553.12|19433.12|19557.63|19437.63|19559.38|19439.38|19553.12|19433.12|10
1638795060000|2021-12-06 12:51:00|19558.12|19438.12|19559.81|19439.81|19559.92|19439.92|19558.12|19438.12|10
1638795070000|2021-12-06 12:51:10|19562.19|19442.19|19568.97|19448.97|19568.97|19448.97|19562.19|19442.19|10
1638795080000|2021-12-06 12:51:20|19571.03|19451.03|19575.62|19455.62|19575.62|19455.62|19571.03|19451.03|10
1638795090000|2021-12-06 12:51:30|19576.56|19456.56|19574.52|19454.52|19576.61|19456.61|19573.85|19453.85|10
1638795100000|2021-12-06 12:51:40|19573.83|19453.83|19573.96|19453.96|19575.35|19455.35|19572.76|19452.76|10
1638795110000|2021-12-06 12:51:50|19574.05|19454.05|19572.99|19452.99|19574.7|19454.7|19572.99|19452.99|10
1638795120000|2021-12-06 12:52:00|19571.97|19451.97|19559.15|19439.15|19571.97|19451.97|19559.15|19439.15|10
1638795130000|2021-12-06 12:52:10|19556.49|19436.49|19540.65|19420.65|19556.51|19436.51|19540.65|19420.65|10
1638795140000|2021-12-06 12:52:20|19538.09|19418.09|19529.65|19409.65|19538.09|19418.09|19529.65|19409.65|10
1638795150000|2021-12-06 12:52:30|19528.85|19408.85|19529.4|19409.4|19530.02|19410.02|19528.69|19408.69|10
1638795160000|2021-12-06 12:52:40|19528.76|19408.76|19530.03|19410.03|19530.03|19410.03|19528.76|19408.76|10
1638795170000|2021-12-06 12:52:50|19530.05|19410.05|19526.98|19406.98|19531.01|19411.01|19526.98|19406.98|10
1638795180000|2021-12-06 12:53:00|19526.48|19406.48|19517.05|19397.05|19526.64|19406.64|19516.98|19396.98|10
1638795190000|2021-12-06 12:53:10|19518.1|19398.1|19515.98|19395.98|19518.1|19398.1|19515.93|19395.93|9
1638795200000|2021-12-06 12:53:20|19515.69|19395.69|19518.64|19398.64|19519.58|19399.58|19515.69|19395.69|9
1638795210000|2021-12-06 12:53:30|19519.21|19399.21|19520.05|19400.05|19520.33|19400.33|19518.95|19398.95|9
1638795220000|2021-12-06 12:53:40|19520.26|19400.26|19522.74|19402.74|19522.74|19402.74|19520.26|19400.26|10
1638795230000|2021-12-06 12:53:50|19523.44|19403.44|19525.5|19405.5|19525.5|19405.5|19523.42|19403.42|10
1638795240000|2021-12-06 12:54:00|19524.37|19404.37|19526.43|19406.43|19526.43|19406.43|19524.12|19404.12|10
1638795250000|2021-12-06 12:54:10|19525.85|19405.85|19522.47|19402.47|19526.47|19406.47|19522.47|19402.47|10
1638795260000|2021-12-06 12:54:20|19520.76|19400.76|19518.01|19398.01|19520.76|19400.76|19518.01|19398.01|8
1638795270000|2021-12-06 12:54:30|19515.07|19395.07|19510.98|19390.98|19515.07|19395.07|19510|19390|10
1638795280000|2021-12-06 12:54:40|19511.82|19391.82|19516.66|19396.66|19516.66|19396.66|19511.82|19391.82|8
1638795290000|2021-12-06 12:54:50|19519.2|19399.2|19522.47|19402.47|19522.47|19402.47|19519.16|19399.16|10
1638795300000|2021-12-06 12:55:00|19523.09|19403.09|19523.33|19403.33|19524.17|19404.17|19523.09|19403.09|9
1638795310000|2021-12-06 12:55:10|19523.29|19403.29|19526.57|19406.57|19526.57|19406.57|19523.29|19403.29|10
1638795320000|2021-12-06 12:55:20|19526.82|19406.82|19528.52|19408.52|19528.77|19408.77|19526.82|19406.82|10
1638795330000|2021-12-06 12:55:30|19527.75|19407.75|19531.49|19411.49|19531.49|19411.49|19527.38|19407.38|10
1638795340000|2021-12-06 12:55:40|19531.48|19411.48|19542.07|19422.07|19542.07|19422.07|19531.48|19411.48|10
1638795350000|2021-12-06 12:55:50|19542.15|19422.15|19540.21|19420.21|19543.08|19423.08|19540.21|19420.21|10
1638795360000|2021-12-06 12:56:00|19540.18|19420.18|19538.02|19418.02|19540.91|19420.91|19538.02|19418.02|10
1638795370000|2021-12-06 12:56:10|19538.53|19418.53|19539.74|19419.74|19540.3|19420.3|19538.27|19418.27|10
1638795380000|2021-12-06 12:56:20|19539.64|19419.64|19538.73|19418.73|19539.88|19419.88|19538.72|19418.72|10
1638795390000|2021-12-06 12:56:30|19538.92|19418.92|19536.07|19416.07|19539.15|19419.15|19536.07|19416.07|10
1638795400000|2021-12-06 12:56:40|19535.64|19415.64|19533.41|19413.41|19535.64|19415.64|19533.08|19413.08|10
1638795410000|2021-12-06 12:56:50|19533.31|19413.31|19533.58|19413.58|19533.74|19413.74|19533.14|19413.14|10
1638795420000|2021-12-06 12:57:00|19533.39|19413.39|19533.12|19413.12|19534.16|19414.16|19532.07|19412.07|10
1638795430000|2021-12-06 12:57:10|19533.15|19413.15|19532.25|19412.25|19533.55|19413.55|19532.25|19412.25|10
1638795440000|2021-12-06 12:57:20|19529.44|19409.44|19524.41|19404.41|19529.44|19409.44|19524.14|19404.14|10
1638795450000|2021-12-06 12:57:30|19522.98|19402.98|19523.35|19403.35|19524.06|19404.06|19522.71|19402.71|10
1638795460000|2021-12-06 12:57:40|19523.85|19403.85|19526.37|19406.37|19526.37|19406.37|19523.52|19403.52|10
1638795470000|2021-12-06 12:57:50|19526.88|19406.88|19529.63|19409.63|19529.63|19409.63|19526.73|19406.73|10
1638795480000|2021-12-06 12:58:00|19530.03|19410.03|19531.78|19411.78|19531.78|19411.78|19530.03|19410.03|9
1638795490000|2021-12-06 12:58:10|19532.01|19412.01|19538.18|19418.18|19538.75|19418.75|19532.01|19412.01|9
1638795500000|2021-12-06 12:58:20|19539.31|19419.31|19540.65|19420.65|19540.65|19420.65|19539.15|19419.15|9
1638795510000|2021-12-06 12:58:30|19541.29|19421.29|19534.04|19414.04|19541.62|19421.62|19534.04|19414.04|10
1638795520000|2021-12-06 12:58:40|19532.02|19412.02|19525.05|19405.05|19532.02|19412.02|19525.05|19405.05|10
1638795530000|2021-12-06 12:58:50|19524.44|19404.44|19516.84|19396.84|19524.44|19404.44|19516.84|19396.84|10
1638795540000|2021-12-06 12:59:00|19517.05|19397.05|19508.45|19388.45|19517.17|19397.17|19508.45|19388.45|9
1638795550000|2021-12-06 12:59:10|19506.93|19386.93|19495.77|19375.77|19506.93|19386.93|19495.77|19375.77|10
1638795560000|2021-12-06 12:59:20|19494.09|19374.09|19485.68|19365.68|19494.09|19374.09|19485.52|19365.52|10
1638795570000|2021-12-06 12:59:30|19487.15|19367.15|19488.9|19368.9|19489.44|19369.44|19486.37|19366.37|10
1638795580000|2021-12-06 12:59:40|19488.52|19368.52|19487.77|19367.77|19489.18|19369.18|19487.71|19367.71|10
1638795590000|2021-12-06 12:59:50|19488.51|19368.51|19486.46|19366.46|19489.9|19369.9|19486.46|19366.46|10
1638795600000|2021-12-06 13:00:00|19486.36|19366.36|19484.97|19364.97|19486.36|19366.36|19484.24|19364.24|10
1638795610000|2021-12-06 13:00:10|19485.04|19365.04|19485.45|19365.45|19486.38|19366.38|19485.04|19365.04|10
1638795620000|2021-12-06 13:00:20|19485.56|19365.56|19480.53|19360.53|19485.64|19365.64|19480.53|19360.53|10
1638795630000|2021-12-06 13:00:30|19480.51|19360.51|19479.91|19359.91|19480.79|19360.79|19479.31|19359.31|10
1638795640000|2021-12-06 13:00:40|19479.85|19359.85|19480.43|19360.43|19480.43|19360.43|19479.11|19359.11|9
1638795650000|2021-12-06 13:00:50|19481.4|19361.4|19482.8|19362.8|19482.85|19362.85|19481.4|19361.4|9
1638795660000|2021-12-06 13:01:00|19482.95|19362.95|19485.65|19365.65|19485.65|19365.65|19482.95|19362.95|10
1638795670000|2021-12-06 13:01:10|19485.64|19365.64|19490.24|19370.24|19490.24|19370.24|19485.31|19365.31|10
1638795680000|2021-12-06 13:01:20|19493.04|19373.04|19502.72|19382.72|19502.72|19382.72|19493.04|19373.04|10
1638795690000|2021-12-06 13:01:30|19502.44|19382.44|19498.85|19378.85|19502.44|19382.44|19498.67|19378.67|10
1638795700000|2021-12-06 13:01:40|19498.64|19378.64|19490.28|19370.28|19498.85|19378.85|19490.28|19370.28|10
1638795710000|2021-12-06 13:01:50|19487.55|19367.55|19481.74|19361.74|19487.55|19367.55|19481.74|19361.74|10
1638795720000|2021-12-06 13:02:00|19480.51|19360.51|19477.34|19357.34|19480.53|19360.53|19477.34|19357.34|8
1638795730000|2021-12-06 13:02:10|19477|19357|19475.71|19355.71|19477|19357|19474.35|19354.35|10
1638795740000|2021-12-06 13:02:20|19477.15|19357.15|19476.85|19356.85|19477.58|19357.58|19475.11|19355.11|10
1638795750000|2021-12-06 13:02:30|19477.36|19357.36|19481.54|19361.54|19482.44|19362.44|19477.36|19357.36|10
1638795760000|2021-12-06 13:02:40|19483.6|19363.6|19489.77|19369.77|19489.77|19369.77|19483.6|19363.6|10
1638795770000|2021-12-06 13:02:50|19492.66|19372.66|19503.54|19383.54|19503.54|19383.54|19492.57|19372.57|10
1638795780000|2021-12-06 13:03:00|19503.76|19383.76|19505.93|19385.93|19506.2|19386.2|19502.98|19382.98|10
1638795790000|2021-12-06 13:03:10|19509.95|19389.95|19516.84|19396.84|19516.84|19396.84|19509.95|19389.95|10
1638795800000|2021-12-06 13:03:20|19518.49|19398.49|19520.3|19400.3|19522.46|19402.46|19518.49|19398.49|10
1638795810000|2021-12-06 13:03:30|19520.73|19400.73|19517.1|19397.1|19520.73|19400.73|19517.1|19397.1|9
1638795820000|2021-12-06 13:03:40|19516.65|19396.65|19518.37|19398.37|19519.17|19399.17|19516.65|19396.65|9
1638795830000|2021-12-06 13:03:50|19519.18|19399.18|19527.2|19407.2|19527.2|19407.2|19519.18|19399.18|10
1638795840000|2021-12-06 13:04:00|19528.43|19408.43|19532.82|19412.82|19532.82|19412.82|19528.36|19408.36|10
1638795850000|2021-12-06 13:04:10|19532.51|19412.51|19534.52|19414.52|19534.52|19414.52|19532.35|19412.35|10
1638795860000|2021-12-06 13:04:20|19534.84|19414.84|19537.59|19417.59|19537.59|19417.59|19534.84|19414.84|10
1638795870000|2021-12-06 13:04:30|19538.36|19418.36|19534.57|19414.57|19538.98|19418.98|19534.57|19414.57|8
1638795880000|2021-12-06 13:04:40|19534.08|19414.08|19530.61|19410.61|19534.49|19414.49|19529.88|19409.88|10
1638795890000|2021-12-06 13:04:50|19530.78|19410.78|19534.54|19414.54|19534.72|19414.72|19530.78|19410.78|10
1638795900000|2021-12-06 13:05:00|19533.22|19413.22|19525.87|19405.87|19533.22|19413.22|19525.87|19405.87|10
1638795910000|2021-12-06 13:05:10|19523.64|19403.64|19521.77|19401.77|19524.67|19404.67|19520.25|19400.25|10
1638795920000|2021-12-06 13:05:20|19522.27|19402.27|19527.09|19407.09|19527.09|19407.09|19522.27|19402.27|10
1638795930000|2021-12-06 13:05:30|19527.25|19407.25|19529.32|19409.32|19529.99|19409.99|19526.97|19406.97|9
1638795940000|2021-12-06 13:05:40|19529.76|19409.76|19536.27|19416.27|19536.27|19416.27|19529.76|19409.76|10
1638795950000|2021-12-06 13:05:50|19535.62|19415.62|19550.18|19430.18|19550.57|19430.57|19535.62|19415.62|10
1638795960000|2021-12-06 13:06:00|19553.64|19433.64|19557.31|19437.31|19558.73|19438.73|19553.64|19433.64|10
1638795970000|2021-12-06 13:06:10|19557.34|19437.34|19556.28|19436.28|19557.34|19437.34|19555.24|19435.24|10
1638795980000|2021-12-06 13:06:20|19555.9|19435.9|19554.89|19434.89|19556.09|19436.09|19554.7|19434.7|9
1638795990000|2021-12-06 13:06:30|19555.47|19435.47|19561.28|19441.28|19561.56|19441.56|19555.47|19435.47|10
1638796000000|2021-12-06 13:06:40|19561.72|19441.72|19564.74|19444.74|19565.89|19445.89|19561.72|19441.72|10
1638796010000|2021-12-06 13:06:50|19564.27|19444.27|19565.72|19445.72|19565.72|19445.72|19563.68|19443.68|9
1638796020000|2021-12-06 13:07:00|19564.84|19444.84|19568.03|19448.03|19568.03|19448.03|19564.84|19444.84|10
1638796030000|2021-12-06 13:07:10|19567.57|19447.57|19575.4|19455.4|19575.4|19455.4|19567.42|19447.42|10
1638796040000|2021-12-06 13:07:20|19577.02|19457.02|19585.95|19465.95|19585.95|19465.95|19577.02|19457.02|10
1638796050000|2021-12-06 13:07:30|19586.65|19466.65|19592.82|19472.82|19592.82|19472.82|19586.65|19466.65|10
1638796060000|2021-12-06 13:07:40|19594.14|19474.14|19592.46|19472.46|19594.14|19474.14|19591.81|19471.81|10
1638796070000|2021-12-06 13:07:50|19592.96|19472.96|19596.35|19476.35|19596.35|19476.35|19592.91|19472.91|10
1638796080000|2021-12-06 13:08:00|19596.06|19476.06|19606.34|19486.34|19606.34|19486.34|19594.4|19474.4|10
1638796090000|2021-12-06 13:08:10|19611.32|19491.32|19620.47|19500.47|19620.47|19500.47|19611.32|19491.32|10
1638796100000|2021-12-06 13:08:20|19623.44|19503.44|19636.73|19516.73|19636.73|19516.73|19622.84|19502.84|10
1638796110000|2021-12-06 13:08:30|19637.82|19517.82|19633.78|19513.78|19640.97|19520.97|19633.78|19513.78|10
1638796120000|2021-12-06 13:08:40|19633.65|19513.65|19630.31|19510.31|19633.72|19513.72|19630.29|19510.29|10
1638796130000|2021-12-06 13:08:50|19631.18|19511.18|19629.97|19509.97|19631.25|19511.25|19628.49|19508.49|10
1638796140000|2021-12-06 13:09:00|19629.66|19509.66|19630.27|19510.27|19631.17|19511.17|19629.61|19509.61|10
1638796150000|2021-12-06 13:09:10|19628.81|19508.81|19628.55|19508.55|19629.13|19509.13|19628.03|19508.03|10
1638796160000|2021-12-06 13:09:20|19627.97|19507.97|19619.21|19499.21|19627.97|19507.97|19619.21|19499.21|10
1638796170000|2021-12-06 13:09:30|19618.19|19498.19|19611.5|19491.5|19618.38|19498.38|19611.5|19491.5|10
1638796180000|2021-12-06 13:09:40|19611|19491|19609.58|19489.58|19611|19491|19608.45|19488.45|10
1638796190000|2021-12-06 13:09:50|19609.64|19489.64|19614.58|19494.58|19614.58|19494.58|19609.43|19489.43|10
1638796200000|2021-12-06 13:10:00|19613.43|19493.43|19616.49|19496.49|19616.49|19496.49|19613.43|19493.43|10
1638796210000|2021-12-06 13:10:10|19616.82|19496.82|19616.7|19496.7|19618.27|19498.27|19616.7|19496.7|10
1638796220000|2021-12-06 13:10:20|19615.37|19495.37|19615.89|19495.89|19616.85|19496.85|19614.14|19494.14|10
1638796230000|2021-12-06 13:10:30|19616.99|19496.99|19622.88|19502.88|19623.18|19503.18|19616.99|19496.99|10
1638796240000|2021-12-06 13:10:40|19622.64|19502.64|19626.7|19506.7|19626.7|19506.7|19622.33|19502.33|10
1638796250000|2021-12-06 13:10:50|19628.24|19508.24|19632.55|19512.55|19632.61|19512.61|19628.24|19508.24|10
1638796260000|2021-12-06 13:11:00|19632|19512|19628.58|19508.58|19632|19512|19628.06|19508.06|8
1638796270000|2021-12-06 13:11:10|19629|19509|19629.96|19509.96|19631.32|19511.32|19628.09|19508.09|10
1638796280000|2021-12-06 13:11:20|19629.54|19509.54|19630.91|19510.91|19631.72|19511.72|19629.54|19509.54|9
1638796290000|2021-12-06 13:11:30|19630.41|19510.41|19630.81|19510.81|19630.81|19510.81|19628.81|19508.81|10
1638796300000|2021-12-06 13:11:40|19631.71|19511.71|19632.31|19512.31|19632.46|19512.46|19631.44|19511.44|10
1638796310000|2021-12-06 13:11:50|19633.44|19513.44|19633.9|19513.9|19634.55|19514.55|19633.44|19513.44|10
1638796320000|2021-12-06 13:12:00|19634.23|19514.23|19630.43|19510.43|19634.23|19514.23|19630.4|19510.4|10
1638796330000|2021-12-06 13:12:10|19629.11|19509.11|19623.81|19503.81|19629.11|19509.11|19623.81|19503.81|10
1638796340000|2021-12-06 13:12:20|19621.16|19501.16|19621.82|19501.82|19621.82|19501.82|19620.23|19500.23|9
1638796350000|2021-12-06 13:12:30|19622.29|19502.29|19623.13|19503.13|19623.13|19503.13|19621.89|19501.89|10
1638796360000|2021-12-06 13:12:40|19622.73|19502.73|19622.51|19502.51|19622.73|19502.73|19621.11|19501.11|10
1638796370000|2021-12-06 13:12:50|19621.48|19501.48|19627.23|19507.23|19627.23|19507.23|19621.06|19501.06|10
1638796380000|2021-12-06 13:13:00|19627.76|19507.76|19633.69|19513.69|19633.69|19513.69|19627.76|19507.76|9
1638796390000|2021-12-06 13:13:10|19634.44|19514.44|19635.8|19515.8|19635.8|19515.8|19634.14|19514.14|9
1638796400000|2021-12-06 13:13:20|19636.25|19516.25|19629.68|19509.68|19636.25|19516.25|19629.68|19509.68|10
1638796410000|2021-12-06 13:13:30|19628.33|19508.33|19617.06|19497.06|19628.33|19508.33|19617.06|19497.06|10
1638796420000|2021-12-06 13:13:40|19617.12|19497.12|19609.61|19489.61|19617.12|19497.12|19609.61|19489.61|9
1638796430000|2021-12-06 13:13:50|19608.64|19488.64|19606.07|19486.07|19608.96|19488.96|19606.07|19486.07|10
1638796440000|2021-12-06 13:14:00|19604.63|19484.63|19602.59|19482.59|19604.95|19484.95|19602.59|19482.59|10
1638796450000|2021-12-06 13:14:10|19602.56|19482.56|19593.49|19473.49|19602.56|19482.56|19593.49|19473.49|10
1638796460000|2021-12-06 13:14:20|19593.3|19473.3|19592.04|19472.04|19593.4|19473.4|19592.04|19472.04|10
1638796470000|2021-12-06 13:14:30|19592.09|19472.09|19580.61|19460.61|19592.09|19472.09|19579.33|19459.33|10
1638796480000|2021-12-06 13:14:40|19578.38|19458.38|19577.58|19457.58|19578.64|19458.64|19577.08|19457.08|10
1638796490000|2021-12-06 13:14:50|19578.22|19458.22|19572.63|19452.63|19581.86|19461.86|19572.63|19452.63|10
1638796500000|2021-12-06 13:15:00|19571.38|19451.38|19568.82|19448.82|19571.38|19451.38|19567.75|19447.75|9
1638796510000|2021-12-06 13:15:10|19568.65|19448.65|19565.38|19445.38|19569.2|19449.2|19565.38|19445.38|9
1638796520000|2021-12-06 13:15:20|19562.59|19442.59|19562.17|19442.17|19562.59|19442.59|19561.31|19441.31|10
1638796530000|2021-12-06 13:15:30|19561.38|19441.38|19555.84|19435.84|19561.5|19441.5|19555.84|19435.84|10
1638796540000|2021-12-06 13:15:40|19554.85|19434.85|19552.51|19432.51|19554.85|19434.85|19552.04|19432.04|10
1638796550000|2021-12-06 13:15:50|19552.9|19432.9|19551.16|19431.16|19553.41|19433.41|19548.6|19428.6|9
1638796560000|2021-12-06 13:16:00|19551.46|19431.46|19553.25|19433.25|19553.88|19433.88|19551.46|19431.46|9
1638796570000|2021-12-06 13:16:10|19552.99|19432.99|19554.2|19434.2|19554.2|19434.2|19552.55|19432.55|10
1638796580000|2021-12-06 13:16:20|19554.73|19434.73|19557.84|19437.84|19557.84|19437.84|19554.73|19434.73|10
1638796590000|2021-12-06 13:16:30|19559.62|19439.62|19559.6|19439.6|19560.24|19440.24|19557.88|19437.88|10
1638796600000|2021-12-06 13:16:40|19560.11|19440.11|19562.07|19442.07|19562.87|19442.87|19560.11|19440.11|10
1638796610000|2021-12-06 13:16:50|19562.09|19442.09|19561.75|19441.75|19562.09|19442.09|19560.71|19440.71|8
1638796620000|2021-12-06 13:17:00|19561.87|19441.87|19560.49|19440.49|19561.87|19441.87|19559.35|19439.35|10
1638796630000|2021-12-06 13:17:10|19560.76|19440.76|19560.88|19440.88|19560.88|19440.88|19559.56|19439.56|9
1638796640000|2021-12-06 13:17:20|19560.68|19440.68|19560.01|19440.01|19560.68|19440.68|19558.3|19438.3|10
1638796650000|2021-12-06 13:17:30|19560.03|19440.03|19560.62|19440.62|19561.33|19441.33|19559.76|19439.76|10
1638796660000|2021-12-06 13:17:40|19560.87|19440.87|19558.31|19438.31|19560.87|19440.87|19558.31|19438.31|10
1638796670000|2021-12-06 13:17:50|19558.61|19438.61|19554.59|19434.59|19559.32|19439.32|19554.11|19434.11|10
1638796680000|2021-12-06 13:18:00|19554.32|19434.32|19553.45|19433.45|19554.33|19434.33|19552.82|19432.82|10
1638796690000|2021-12-06 13:18:10|19553.06|19433.06|19552.52|19432.52|19553.83|19433.83|19552.52|19432.52|9
1638796700000|2021-12-06 13:18:20|19551.67|19431.67|19554.52|19434.52|19554.68|19434.68|19551.64|19431.64|10
1638796710000|2021-12-06 13:18:30|19554.57|19434.57|19554.1|19434.1|19555.17|19435.17|19553.29|19433.29|10
1638796720000|2021-12-06 13:18:40|19554.08|19434.08|19550.29|19430.29|19554.08|19434.08|19550.29|19430.29|10
1638796730000|2021-12-06 13:18:50|19549.6|19429.6|19543.82|19423.82|19549.6|19429.6|19543.82|19423.82|10
1638796740000|2021-12-06 13:19:00|19543.8|19423.8|19532.56|19412.56|19543.8|19423.8|19532.56|19412.56|10
1638796750000|2021-12-06 13:19:10|19531.99|19411.99|19528.42|19408.42|19532.23|19412.23|19528.38|19408.38|10
1638796760000|2021-12-06 13:19:20|19528.19|19408.19|19522.84|19402.84|19528.19|19408.19|19522.3|19402.3|9
1638796770000|2021-12-06 13:19:30|19523.03|19403.03|19524.32|19404.32|19524.32|19404.32|19522.46|19402.46|10
1638796780000|2021-12-06 13:19:40|19525.02|19405.02|19525.95|19405.95|19526.84|19406.84|19525.02|19405.02|10
1638796790000|2021-12-06 13:19:50|19525.93|19405.93|19519.82|19399.82|19525.94|19405.94|19519.82|19399.82|10
1638796800000|2021-12-06 13:20:00|19519.84|19399.84|19519.74|19399.74|19521.97|19401.97|19519.7|19399.7|10
1638796810000|2021-12-06 13:20:10|19517.95|19397.95|19509.91|19389.91|19517.95|19397.95|19509.27|19389.27|10
1638796820000|2021-12-06 13:20:20|19509.41|19389.41|19505.93|19385.93|19509.64|19389.64|19505.66|19385.66|10
1638796830000|2021-12-06 13:20:30|19505.64|19385.64|19506.28|19386.28|19506.6|19386.6|19505.05|19385.05|9
1638796840000|2021-12-06 13:20:40|19507.07|19387.07|19505.38|19385.38|19507.07|19387.07|19505.38|19385.38|10
1638796850000|2021-12-06 13:20:50|19504.76|19384.76|19503.15|19383.15|19504.76|19384.76|19502.9|19382.9|8
1638796860000|2021-12-06 13:21:00|19503.3|19383.3|19502.93|19382.93|19503.45|19383.45|19502.93|19382.93|10
1638796870000|2021-12-06 13:21:10|19503.41|19383.41|19503.41|19383.41|19504.17|19384.17|19503.17|19383.17|9
1638796880000|2021-12-06 13:21:20|19504.98|19384.98|19505.45|19385.45|19506.15|19386.15|19504.49|19384.49|10
1638796890000|2021-12-06 13:21:30|19503.48|19383.48|19501.1|19381.1|19503.48|19383.48|19500.49|19380.49|10
1638796900000|2021-12-06 13:21:40|19500.5|19380.5|19498.66|19378.66|19500.5|19380.5|19498.66|19378.66|9
1638796910000|2021-12-06 13:21:50|19498.78|19378.78|19500.82|19380.82|19501.73|19381.73|19498.78|19378.78|10
1638796920000|2021-12-06 13:22:00|19501.32|19381.32|19501.97|19381.97|19501.97|19381.97|19501.18|19381.18|10
1638796930000|2021-12-06 13:22:10|19502.93|19382.93|19505.48|19385.48|19505.48|19385.48|19502.85|19382.85|10
1638796940000|2021-12-06 13:22:20|19505.54|19385.54|19507.38|19387.38|19507.38|19387.38|19505.54|19385.54|10
1638796950000|2021-12-06 13:22:30|19507.11|19387.11|19506.88|19386.88|19507.65|19387.65|19506.76|19386.76|10
1638796960000|2021-12-06 13:22:40|19507.44|19387.44|19508.78|19388.78|19509.05|19389.05|19507.36|19387.36|10
1638796970000|2021-12-06 13:22:50|19508.75|19388.75|19510.47|19390.47|19510.47|19390.47|19508.75|19388.75|10
1638796980000|2021-12-06 13:23:00|19510.52|19390.52|19512.49|19392.49|19512.49|19392.49|19510.52|19390.52|10
1638796990000|2021-12-06 13:23:10|19512.38|19392.38|19510.22|19390.22|19512.57|19392.57|19509.95|19389.95|10
1638797000000|2021-12-06 13:23:20|19510.9|19390.9|19510.59|19390.59|19511.43|19391.43|19510.46|19390.46|10
1638797010000|2021-12-06 13:23:30|19509.5|19389.5|19510.21|19390.21|19510.48|19390.48|19509.15|19389.15|10
1638797020000|2021-12-06 13:23:40|19510.49|19390.49|19508.06|19388.06|19510.49|19390.49|19508.06|19388.06|9
1638797030000|2021-12-06 13:23:50|19508.23|19388.23|19504.75|19384.75|19508.23|19388.23|19504.75|19384.75|10
1638797040000|2021-12-06 13:24:00|19503.49|19383.49|19492.54|19372.54|19503.49|19383.49|19492.54|19372.54|10
1638797050000|2021-12-06 13:24:10|19492.06|19372.06|19487.62|19367.62|19493.6|19373.6|19487.62|19367.62|10
1638797060000|2021-12-06 13:24:20|19487.26|19367.26|19484.82|19364.82|19487.29|19367.29|19484.55|19364.55|8
1638797070000|2021-12-06 13:24:30|19484.39|19364.39|19482.01|19362.01|19484.39|19364.39|19481.57|19361.57|9
1638797080000|2021-12-06 13:24:40|19481.82|19361.82|19480.94|19360.94|19481.82|19361.82|19480.48|19360.48|10
1638797090000|2021-12-06 13:24:50|19481.16|19361.16|19479.16|19359.16|19482.01|19362.01|19479.16|19359.16|10
1638797100000|2021-12-06 13:25:00|19479.35|19359.35|19480.76|19360.76|19480.76|19360.76|19479.35|19359.35|10
1638797110000|2021-12-06 13:25:10|19480.45|19360.45|19483.56|19363.56|19483.71|19363.71|19480.45|19360.45|9
1638797120000|2021-12-06 13:25:20|19483.52|19363.52|19485.06|19365.06|19485.6|19365.6|19483.52|19363.52|10
1638797130000|2021-12-06 13:25:30|19485.64|19365.64|19482.03|19362.03|19485.64|19365.64|19481.94|19361.94|10
1638797140000|2021-12-06 13:25:40|19482.09|19362.09|19480.11|19360.11|19482.18|19362.18|19479.9|19359.9|10
1638797150000|2021-12-06 13:25:50|19480.09|19360.09|19480.05|19360.05|19480.09|19360.09|19477.98|19357.98|10
1638797160000|2021-12-06 13:26:00|19479.23|19359.23|19478.66|19358.66|19479.9|19359.9|19478.64|19358.64|9
1638797170000|2021-12-06 13:26:10|19478.74|19358.74|19472.75|19352.75|19478.74|19358.74|19472.75|19352.75|10
1638797180000|2021-12-06 13:26:20|19472.83|19352.83|19467.24|19347.24|19472.83|19352.83|19466.85|19346.85|10
1638797190000|2021-12-06 13:26:30|19467.13|19347.13|19468.42|19348.42|19468.52|19348.52|19467.13|19347.13|10
1638797200000|2021-12-06 13:26:40|19468.44|19348.44|19470.11|19350.11|19470.5|19350.5|19468.44|19348.44|10
1638797210000|2021-12-06 13:26:50|19470.41|19350.41|19467.74|19347.74|19470.41|19350.41|19467.74|19347.74|10
1638797220000|2021-12-06 13:27:00|19467.69|19347.69|19469.44|19349.44|19469.86|19349.86|19467.53|19347.53|10
1638797230000|2021-12-06 13:27:10|19469.35|19349.35|19466.92|19346.92|19469.35|19349.35|19466.7|19346.7|10
1638797240000|2021-12-06 13:27:20|19466.41|19346.41|19467.56|19347.56|19467.74|19347.74|19465.09|19345.09|10
1638797250000|2021-12-06 13:27:30|19468.27|19348.27|19477.46|19357.46|19477.46|19357.46|19468.24|19348.24|10
1638797260000|2021-12-06 13:27:40|19477.16|19357.16|19477.6|19357.6|19477.96|19357.96|19476.51|19356.51|10
1638797270000|2021-12-06 13:27:50|19477.42|19357.42|19480.45|19360.45|19480.82|19360.82|19477.42|19357.42|10
1638797280000|2021-12-06 13:28:00|19480.5|19360.5|19482.46|19362.46|19482.46|19362.46|19480.5|19360.5|10
1638797290000|2021-12-06 13:28:10|19483.46|19363.46|19489.52|19369.52|19489.61|19369.61|19483.46|19363.46|10
1638797300000|2021-12-06 13:28:20|19490.29|19370.29|19493.47|19373.47|19493.47|19373.47|19490.29|19370.29|10
1638797310000|2021-12-06 13:28:30|19493.54|19373.54|19495.44|19375.44|19495.75|19375.75|19493.54|19373.54|10
1638797320000|2021-12-06 13:28:40|19495.43|19375.43|19496.52|19376.52|19496.85|19376.85|19495.25|19375.25|10
1638797330000|2021-12-06 13:28:50|19494.93|19374.93|19493.71|19373.71|19495.54|19375.54|19493.71|19373.71|10
1638797340000|2021-12-06 13:29:00|19492.92|19372.92|19487.86|19367.86|19492.92|19372.92|19487.86|19367.86|10
1638797350000|2021-12-06 13:29:10|19487.96|19367.96|19491.33|19371.33|19491.33|19371.33|19487.53|19367.53|9
1638797360000|2021-12-06 13:29:20|19491.75|19371.75|19494.32|19374.32|19494.56|19374.56|19491.75|19371.75|10
1638797370000|2021-12-06 13:29:30|19494.81|19374.81|19495.39|19375.39|19495.39|19375.39|19494.73|19374.73|9
1638797380000|2021-12-06 13:29:40|19495.29|19375.29|19492.78|19372.78|19495.29|19375.29|19492.78|19372.78|10
1638797390000|2021-12-06 13:29:50|19493.87|19373.87|19490.49|19370.49|19493.87|19373.87|19490.49|19370.49|10
1638797400000|2021-12-06 13:30:00|19491.14|19371.14|19483.16|19363.16|19491.14|19371.14|19483.16|19363.16|10
1638797410000|2021-12-06 13:30:10|19477.45|19357.45|19469.25|19349.25|19477.45|19357.45|19469.19|19349.19|10
1638797420000|2021-12-06 13:30:20|19469.12|19349.12|19466.01|19346.01|19469.12|19349.12|19466.01|19346.01|10
1638797430000|2021-12-06 13:30:30|19466.62|19346.62|19464.72|19344.72|19466.62|19346.62|19464.45|19344.45|10
1638797440000|2021-12-06 13:30:40|19465.01|19345.01|19463.67|19343.67|19465.01|19345.01|19462.7|19342.7|10
1638797450000|2021-12-06 13:30:50|19463.18|19343.18|19461.41|19341.41|19463.91|19343.91|19461.41|19341.41|9
1638797460000|2021-12-06 13:31:00|19461.26|19341.26|19460.81|19340.81|19462.45|19342.45|19460.63|19340.63|9
1638797470000|2021-12-06 13:31:10|19460.85|19340.85|19450.12|19330.12|19460.85|19340.85|19450.12|19330.12|10
1638797480000|2021-12-06 13:31:20|19449.88|19329.88|19443.25|19323.25|19449.88|19329.88|19443.25|19323.25|10
1638797490000|2021-12-06 13:31:30|19442.99|19322.99|19442.82|19322.82|19443.61|19323.61|19442.82|19322.82|10
1638797500000|2021-12-06 13:31:40|19442.61|19322.61|19441.68|19321.68|19442.98|19322.98|19441.68|19321.68|10
1638797510000|2021-12-06 13:31:50|19441.02|19321.02|19437.56|19317.56|19441.02|19321.02|19437.34|19317.34|10
1638797520000|2021-12-06 13:32:00|19434.92|19314.92|19434.06|19314.06|19435.95|19315.95|19434.06|19314.06|10
1638797530000|2021-12-06 13:32:10|19433.96|19313.96|19432.33|19312.33|19433.96|19313.96|19432.33|19312.33|10
1638797540000|2021-12-06 13:32:20|19432.28|19312.28|19431.4|19311.4|19432.28|19312.28|19431.13|19311.13|10
1638797550000|2021-12-06 13:32:30|19430.75|19310.75|19426.76|19306.76|19430.75|19310.75|19426.76|19306.76|10
1638797560000|2021-12-06 13:32:40|19426.58|19306.58|19427.53|19307.53|19427.96|19307.96|19426.02|19306.02|9
1638797570000|2021-12-06 13:32:50|19426.79|19306.79|19421.94|19301.94|19426.79|19306.79|19421.94|19301.94|10
1638797580000|2021-12-06 13:33:00|19422.02|19302.02|19420.49|19300.49|19422.02|19302.02|19420.03|19300.03|10
1638797590000|2021-12-06 13:33:10|19420.21|19300.21|19422.52|19302.52|19422.52|19302.52|19419.87|19299.87|9
1638797600000|2021-12-06 13:33:20|19423.28|19303.28|19427.95|19307.95|19427.95|19307.95|19423.28|19303.28|10
1638797610000|2021-12-06 13:33:30|19427.87|19307.87|19427.13|19307.13|19427.87|19307.87|19426.27|19306.27|10
1638797620000|2021-12-06 13:33:40|19427.81|19307.81|19429.14|19309.14|19429.36|19309.36|19426.92|19306.92|10
1638797630000|2021-12-06 13:33:50|19429.13|19309.13|19427.29|19307.29|19429.4|19309.4|19427.16|19307.16|10
1638797640000|2021-12-06 13:34:00|19427.23|19307.23|19429.25|19309.25|19429.25|19309.25|19427.23|19307.23|10
1638797650000|2021-12-06 13:34:10|19428.78|19308.78|19427.03|19307.03|19429.12|19309.12|19427.03|19307.03|10
1638797660000|2021-12-06 13:34:20|19425.84|19305.84|19422.87|19302.87|19425.84|19305.84|19422.49|19302.49|10
1638797670000|2021-12-06 13:34:30|19422.46|19302.46|19425.09|19305.09|19425.34|19305.34|19421.21|19301.21|9
1638797680000|2021-12-06 13:34:40|19425.56|19305.56|19429.02|19309.02|19429.02|19309.02|19425.44|19305.44|9
1638797690000|2021-12-06 13:34:50|19429.68|19309.68|19430.23|19310.23|19430.75|19310.75|19428.43|19308.43|10
1638797700000|2021-12-06 13:35:00|19429.6|19309.6|19430.41|19310.41|19430.84|19310.84|19429.6|19309.6|8
1638797710000|2021-12-06 13:35:10|19430.83|19310.83|19432.82|19312.82|19432.82|19312.82|19430.83|19310.83|10
1638797720000|2021-12-06 13:35:20|19432.61|19312.61|19437.42|19317.42|19437.46|19317.46|19432.61|19312.61|10
1638797730000|2021-12-06 13:35:30|19438.11|19318.11|19443.18|19323.18|19443.18|19323.18|19438.11|19318.11|10
1638797740000|2021-12-06 13:35:40|19443.13|19323.13|19446.9|19326.9|19446.9|19326.9|19443.13|19323.13|9
1638797750000|2021-12-06 13:35:50|19447.44|19327.44|19451.91|19331.91|19451.91|19331.91|19447.44|19327.44|10
1638797760000|2021-12-06 13:36:00|19452.11|19332.11|19445.31|19325.31|19453.32|19333.32|19445.31|19325.31|10
1638797770000|2021-12-06 13:36:10|19446.02|19326.02|19434.07|19314.07|19446.02|19326.02|19434.07|19314.07|10
1638797780000|2021-12-06 13:36:20|19433.79|19313.79|19429.22|19309.22|19433.79|19313.79|19429.22|19309.22|10
1638797790000|2021-12-06 13:36:30|19428.32|19308.32|19421.14|19301.14|19428.32|19308.32|19420.99|19300.99|10
1638797800000|2021-12-06 13:36:40|19420.93|19300.93|19417.16|19297.16|19420.93|19300.93|19416.83|19296.83|10
1638797810000|2021-12-06 13:36:50|19417.17|19297.17|19415.23|19295.23|19417.4|19297.4|19415.03|19295.03|9
1638797820000|2021-12-06 13:37:00|19412.6|19292.6|19404.82|19284.82|19412.63|19292.63|19403.92|19283.92|10
1638797830000|2021-12-06 13:37:10|19405.66|19285.66|19407.41|19287.41|19408.35|19288.35|19405.66|19285.66|9
1638797840000|2021-12-06 13:37:20|19406.72|19286.72|19408.34|19288.34|19408.34|19288.34|19406.72|19286.72|10
1638797850000|2021-12-06 13:37:30|19408.72|19288.72|19409.05|19289.05|19409.19|19289.19|19407.72|19287.72|9
1638797860000|2021-12-06 13:37:40|19409.16|19289.16|19412.76|19292.76|19412.76|19292.76|19408.5|19288.5|10
1638797870000|2021-12-06 13:37:50|19414.45|19294.45|19425.08|19305.08|19425.08|19305.08|19414.45|19294.45|10
1638797880000|2021-12-06 13:38:00|19425.11|19305.11|19424.07|19304.07|19425.11|19305.11|19423.57|19303.57|10
1638797890000|2021-12-06 13:38:10|19424.11|19304.11|19426.93|19306.93|19426.93|19306.93|19424.11|19304.11|9
1638797900000|2021-12-06 13:38:20|19427.1|19307.1|19432.24|19312.24|19432.61|19312.61|19427.1|19307.1|9
1638797910000|2021-12-06 13:38:30|19432.11|19312.11|19434.88|19314.88|19435.52|19315.52|19432.11|19312.11|10
1638797920000|2021-12-06 13:38:40|19434.81|19314.81|19439.81|19319.81|19439.81|19319.81|19434.64|19314.64|10
1638797930000|2021-12-06 13:38:50|19440.15|19320.15|19445.01|19325.01|19445.01|19325.01|19440.15|19320.15|10
1638797940000|2021-12-06 13:39:00|19445.08|19325.08|19445.81|19325.81|19445.81|19325.81|19445.08|19325.08|9
1638797950000|2021-12-06 13:39:10|19445.85|19325.85|19444.62|19324.62|19446.84|19326.84|19444.56|19324.56|10
1638797960000|2021-12-06 13:39:20|19444.03|19324.03|19442.13|19322.13|19444.03|19324.03|19441.74|19321.74|10
1638797970000|2021-12-06 13:39:30|19441.75|19321.75|19445.86|19325.86|19445.86|19325.86|19441.72|19321.72|10
1638797980000|2021-12-06 13:39:40|19445.98|19325.98|19455.81|19335.81|19455.81|19335.81|19445.98|19325.98|10
1638797990000|2021-12-06 13:39:50|19455.65|19335.65|19456.24|19336.24|19457.4|19337.4|19455.37|19335.37|10
1638798000000|2021-12-06 13:40:00|19456.43|19336.43|19456.98|19336.98|19457.58|19337.58|19456.43|19336.43|9
1638798010000|2021-12-06 13:40:10|19457.31|19337.31|19459.39|19339.39|19460.11|19340.11|19457.31|19337.31|10
1638798020000|2021-12-06 13:40:20|19459.2|19339.2|19463.21|19343.21|19463.21|19343.21|19459.2|19339.2|9
1638798030000|2021-12-06 13:40:30|19463.18|19343.18|19467.01|19347.01|19467.1|19347.1|19463.18|19343.18|10
1638798040000|2021-12-06 13:40:40|19467.57|19347.57|19473.35|19353.35|19473.53|19353.53|19467.2|19347.2|10
1638798050000|2021-12-06 13:40:50|19473.19|19353.19|19474.58|19354.58|19474.58|19354.58|19473.19|19353.19|10
1638798060000|2021-12-06 13:41:00|19474.56|19354.56|19474.9|19354.9|19474.9|19354.9|19472.93|19352.93|9
1638798070000|2021-12-06 13:41:10|19475.02|19355.02|19473.98|19353.98|19475.05|19355.05|19473.18|19353.18|10
1638798080000|2021-12-06 13:41:20|19474.44|19354.44|19474.25|19354.25|19475.03|19355.03|19473.9|19353.9|10
1638798090000|2021-12-06 13:41:30|19473.9|19353.9|19474.94|19354.94|19475.06|19355.06|19473.9|19353.9|10
1638798100000|2021-12-06 13:41:40|19474.98|19354.98|19473.25|19353.25|19476.27|19356.27|19473.25|19353.25|9
1638798110000|2021-12-06 13:41:50|19472.26|19352.26|19471.87|19351.87|19472.7|19352.7|19471.44|19351.44|10
1638798120000|2021-12-06 13:42:00|19472.03|19352.03|19474.12|19354.12|19474.12|19354.12|19471.58|19351.58|9
1638798130000|2021-12-06 13:42:10|19474.4|19354.4|19468.4|19348.4|19474.4|19354.4|19468.36|19348.36|10
1638798140000|2021-12-06 13:42:20|19466.89|19346.89|19463.73|19343.73|19466.89|19346.89|19463.5|19343.5|10
1638798150000|2021-12-06 13:42:30|19464.06|19344.06|19464.4|19344.4|19465.28|19345.28|19464.06|19344.06|10
1638798160000|2021-12-06 13:42:40|19464.92|19344.92|19465.38|19345.38|19466.43|19346.43|19464.92|19344.92|10
1638798170000|2021-12-06 13:42:50|19465.67|19345.67|19465.84|19345.84|19466.31|19346.31|19465.12|19345.12|8
1638798180000|2021-12-06 13:43:00|19465.43|19345.43|19469.71|19349.71|19469.71|19349.71|19465.43|19345.43|10
1638798190000|2021-12-06 13:43:10|19469.91|19349.91|19475.41|19355.41|19476.03|19356.03|19469.73|19349.73|10
1638798200000|2021-12-06 13:43:20|19475.42|19355.42|19474.5|19354.5|19476.61|19356.61|19474.02|19354.02|10
1638798210000|2021-12-06 13:43:30|19474.34|19354.34|19469.54|19349.54|19474.34|19354.34|19469.54|19349.54|10
1638798220000|2021-12-06 13:43:40|19469.43|19349.43|19468.84|19348.84|19470.43|19350.43|19468.83|19348.83|10
1638798230000|2021-12-06 13:43:50|19468.2|19348.2|19466|19346|19468.99|19348.99|19466|19346|10
1638798240000|2021-12-06 13:44:00|19466.17|19346.17|19463.72|19343.72|19466.23|19346.23|19463.72|19343.72|10
1638798250000|2021-12-06 13:44:10|19462.58|19342.58|19454.51|19334.51|19462.58|19342.58|19454.51|19334.51|10
1638798260000|2021-12-06 13:44:20|19452.75|19332.75|19444.86|19324.86|19452.75|19332.75|19444.86|19324.86|10
1638798270000|2021-12-06 13:44:30|19444.47|19324.47|19445.02|19325.02|19445.02|19325.02|19442.7|19322.7|10
1638798280000|2021-12-06 13:44:40|19444.93|19324.93|19447.98|19327.98|19447.98|19327.98|19444.93|19324.93|9
1638798290000|2021-12-06 13:44:50|19446.91|19326.91|19444.69|19324.69|19446.91|19326.91|19444.69|19324.69|10
1638798300000|2021-12-06 13:45:00|19443.84|19323.84|19440.87|19320.87|19443.84|19323.84|19440.87|19320.87|10
1638798310000|2021-12-06 13:45:10|19441.24|19321.24|19439.39|19319.39|19441.24|19321.24|19439.25|19319.25|10
1638798320000|2021-12-06 13:45:20|19439.17|19319.17|19441.19|19321.19|19441.19|19321.19|19437.73|19317.73|10
1638798330000|2021-12-06 13:45:30|19441.57|19321.57|19444.03|19324.03|19444.03|19324.03|19441.57|19321.57|10
1638798340000|2021-12-06 13:45:40|19444.63|19324.63|19448.6|19328.6|19448.6|19328.6|19444.63|19324.63|10
1638798350000|2021-12-06 13:45:50|19448.93|19328.93|19448.74|19328.74|19448.95|19328.95|19448.25|19328.25|10
1638798360000|2021-12-06 13:46:00|19448.67|19328.67|19444.74|19324.74|19449.14|19329.14|19444.74|19324.74|10
1638798370000|2021-12-06 13:46:10|19442.93|19322.93|19427.06|19307.06|19442.93|19322.93|19427.06|19307.06|10
1638798380000|2021-12-06 13:46:20|19426.65|19306.65|19417.96|19297.96|19426.65|19306.65|19417.96|19297.96|10
1638798390000|2021-12-06 13:46:30|19416.9|19296.9|19408.88|19288.88|19416.9|19296.9|19408.88|19288.88|10
1638798400000|2021-12-06 13:46:40|19408.67|19288.67|19406.69|19286.69|19409.77|19289.77|19406.69|19286.69|10
1638798410000|2021-12-06 13:46:50|19405.58|19285.58|19400.17|19280.17|19405.58|19285.58|19400.17|19280.17|9
1638798420000|2021-12-06 13:47:00|19401.05|19281.05|19388.97|19268.97|19401.05|19281.05|19388.97|19268.97|10
1638798430000|2021-12-06 13:47:10|19387.19|19267.19|19377.19|19257.19|19387.19|19267.19|19377.19|19257.19|10
1638798440000|2021-12-06 13:47:20|19376.78|19256.78|19377.28|19257.28|19377.28|19257.28|19376.17|19256.17|10
1638798450000|2021-12-06 13:47:30|19377.44|19257.44|19378.27|19258.27|19378.52|19258.52|19377.44|19257.44|10
1638798460000|2021-12-06 13:47:40|19376.95|19256.95|19366.3|19246.3|19378.7|19258.7|19366.3|19246.3|10
1638798470000|2021-12-06 13:47:50|19366.51|19246.51|19353.33|19233.33|19366.51|19246.51|19353.33|19233.33|10
1638798480000|2021-12-06 13:48:00|19352.07|19232.07|19353.01|19233.01|19353.27|19233.27|19352.07|19232.07|10
1638798490000|2021-12-06 13:48:10|19352.49|19232.49|19350.23|19230.23|19352.97|19232.97|19350.23|19230.23|9
1638798500000|2021-12-06 13:48:20|19348.96|19228.96|19343.85|19223.85|19349.6|19229.6|19343.85|19223.85|8
1638798510000|2021-12-06 13:48:30|19343.35|19223.35|19340.08|19220.08|19343.35|19223.35|19338.98|19218.98|10
1638798520000|2021-12-06 13:48:40|19338.84|19218.84|19334.99|19214.99|19339.23|19219.23|19334.99|19214.99|10
1638798530000|2021-12-06 13:48:50|19333.66|19213.66|19332.42|19212.42|19335.68|19215.68|19326.27|19206.27|10
1638798540000|2021-12-06 13:49:00|19332.17|19212.17|19333.87|19213.87|19334.33|19214.33|19330.83|19210.83|10
1638798550000|2021-12-06 13:49:10|19333.91|19213.91|19336|19216|19336.3|19216.3|19333.6|19213.6|10
1638798560000|2021-12-06 13:49:20|19335.63|19215.63|19331.37|19211.37|19335.63|19215.63|19330.97|19210.97|10
1638798570000|2021-12-06 13:49:30|19331.22|19211.22|19334.46|19214.46|19334.46|19214.46|19331.22|19211.22|9
1638798580000|2021-12-06 13:49:40|19334.61|19214.61|19332.08|19212.08|19335.24|19215.24|19332.08|19212.08|10
1638798590000|2021-12-06 13:49:50|19331.29|19211.29|19327.18|19207.18|19332.26|19212.26|19327.18|19207.18|9
1638798600000|2021-12-06 13:50:00|19326.54|19206.54|19325.91|19205.91|19327.11|19207.11|19325.41|19205.41|10
1638798610000|2021-12-06 13:50:10|19326.17|19206.17|19331.81|19211.81|19331.81|19211.81|19326.17|19206.17|10
1638798620000|2021-12-06 13:50:20|19331.26|19211.26|19330.71|19210.71|19331.26|19211.26|19329.86|19209.86|10
1638798630000|2021-12-06 13:50:30|19330.95|19210.95|19332.82|19212.82|19332.82|19212.82|19330.95|19210.95|10
1638798640000|2021-12-06 13:50:40|19332.68|19212.68|19324.85|19204.85|19332.7|19212.7|19324.85|19204.85|10
1638798650000|2021-12-06 13:50:50|19324.79|19204.79|19317.58|19197.58|19324.79|19204.79|19317.58|19197.58|10
1638798660000|2021-12-06 13:51:00|19317.62|19197.62|19314.26|19194.26|19317.62|19197.62|19314.13|19194.13|10
1638798670000|2021-12-06 13:51:10|19314.34|19194.34|19319.43|19199.43|19319.43|19199.43|19314.34|19194.34|10
1638798680000|2021-12-06 13:51:20|19320.66|19200.66|19327.51|19207.51|19327.51|19207.51|19320.59|19200.59|10
1638798690000|2021-12-06 13:51:30|19327.5|19207.5|19330.02|19210.02|19330.07|19210.07|19326.26|19206.26|9
1638798700000|2021-12-06 13:51:40|19329.25|19209.25|19338.93|19218.93|19338.93|19218.93|19329.25|19209.25|10
1638798710000|2021-12-06 13:51:50|19338.87|19218.87|19345.05|19225.05|19345.05|19225.05|19338.87|19218.87|10
1638798720000|2021-12-06 13:52:00|19343.99|19223.99|19346.64|19226.64|19346.85|19226.85|19343.43|19223.43|10
1638798730000|2021-12-06 13:52:10|19347.13|19227.13|19346.16|19226.16|19348.46|19228.46|19345.32|19225.32|10
1638798740000|2021-12-06 13:52:20|19346.52|19226.52|19354.49|19234.49|19354.74|19234.74|19346.52|19226.52|10
1638798750000|2021-12-06 13:52:30|19354.66|19234.66|19358.98|19238.98|19358.98|19238.98|19354.66|19234.66|10
1638798760000|2021-12-06 13:52:40|19359.36|19239.36|19361.62|19241.62|19361.62|19241.62|19359.36|19239.36|10
1638798770000|2021-12-06 13:52:50|19361.33|19241.33|19363.74|19243.74|19363.74|19243.74|19361.07|19241.07|10
1638798780000|2021-12-06 13:53:00|19364.73|19244.73|19365.82|19245.82|19366.79|19246.79|19364.51|19244.51|10
1638798790000|2021-12-06 13:53:10|19366.25|19246.25|19363.26|19243.26|19366.3|19246.3|19363.26|19243.26|9
1638798800000|2021-12-06 13:53:20|19362.79|19242.79|19350.04|19230.04|19362.79|19242.79|19350.04|19230.04|10
1638798810000|2021-12-06 13:53:30|19349.17|19229.17|19350.75|19230.75|19350.76|19230.76|19348.1|19228.1|10
1638798820000|2021-12-06 13:53:40|19347.76|19227.76|19344.97|19224.97|19347.76|19227.76|19344.25|19224.25|10
1638798830000|2021-12-06 13:53:50|19345.75|19225.75|19356.18|19236.18|19356.18|19236.18|19345.75|19225.75|9
1638798840000|2021-12-06 13:54:00|19356.38|19236.38|19362.47|19242.47|19362.47|19242.47|19355.73|19235.73|10
1638798850000|2021-12-06 13:54:10|19362.8|19242.8|19368.34|19248.34|19368.34|19248.34|19362.71|19242.71|10
1638798860000|2021-12-06 13:54:20|19368.29|19248.29|19366.24|19246.24|19368.29|19248.29|19366.24|19246.24|10
1638798870000|2021-12-06 13:54:30|19366|19246|19361.35|19241.35|19366|19246|19360.79|19240.79|10
1638798880000|2021-12-06 13:54:40|19360.78|19240.78|19359.75|19239.75|19360.78|19240.78|19357.79|19237.79|10
1638798890000|2021-12-06 13:54:50|19360.6|19240.6|19363.16|19243.16|19363.39|19243.39|19359.87|19239.87|10
1638798900000|2021-12-06 13:55:00|19362.63|19242.63|19366.7|19246.7|19366.7|19246.7|19362.63|19242.63|10
1638798910000|2021-12-06 13:55:10|19366.59|19246.59|19371.62|19251.62|19371.62|19251.62|19366.59|19246.59|9
1638798920000|2021-12-06 13:55:20|19371.94|19251.94|19377.1|19257.1|19377.1|19257.1|19371.94|19251.94|9
1638798930000|2021-12-06 13:55:30|19377.08|19257.08|19376.94|19256.94|19377.15|19257.15|19376.05|19256.05|9
1638798940000|2021-12-06 13:55:40|19376.64|19256.64|19382.29|19262.29|19382.29|19262.29|19376.64|19256.64|10
1638798950000|2021-12-06 13:55:50|19382.37|19262.37|19384.61|19264.61|19384.88|19264.88|19382.37|19262.37|10
1638798960000|2021-12-06 13:56:00|19383.96|19263.96|19394.62|19274.62|19394.62|19274.62|19383.96|19263.96|10
1638798970000|2021-12-06 13:56:10|19395.16|19275.16|19412.03|19292.03|19412.03|19292.03|19394.3|19274.3|10
1638798980000|2021-12-06 13:56:20|19415|19295|19418.36|19298.36|19419.53|19299.53|19415|19295|10
1638798990000|2021-12-06 13:56:30|19418.8|19298.8|19416.07|19296.07|19418.8|19298.8|19416.07|19296.07|10
1638799000000|2021-12-06 13:56:40|19416.43|19296.43|19425.17|19305.17|19425.17|19305.17|19415.64|19295.64|10
1638799010000|2021-12-06 13:56:50|19425.23|19305.23|19425.59|19305.59|19427.11|19307.11|19425.15|19305.15|10
1638799020000|2021-12-06 13:57:00|19425.05|19305.05|19425.76|19305.76|19425.76|19305.76|19424.41|19304.41|10
1638799030000|2021-12-06 13:57:10|19426.42|19306.42|19422.57|19302.57|19426.57|19306.57|19422.57|19302.57|10
1638799040000|2021-12-06 13:57:20|19422.35|19302.35|19426.3|19306.3|19426.3|19306.3|19422.35|19302.35|10
1638799050000|2021-12-06 13:57:30|19426.95|19306.95|19428.45|19308.45|19428.87|19308.87|19426.95|19306.95|8
1638799060000|2021-12-06 13:57:40|19428.78|19308.78|19426.25|19306.25|19428.78|19308.78|19426.25|19306.25|10
1638799070000|2021-12-06 13:57:50|19426.27|19306.27|19427.81|19307.81|19428.45|19308.45|19425.79|19305.79|9
1638799080000|2021-12-06 13:58:00|19428.43|19308.43|19437.06|19317.06|19437.06|19317.06|19428.43|19308.43|10
1638799090000|2021-12-06 13:58:10|19437.63|19317.63|19439|19319|19440.54|19320.54|19437.63|19317.63|10
1638799100000|2021-12-06 13:58:20|19439.39|19319.39|19440.41|19320.41|19440.41|19320.41|19438.64|19318.64|10
1638799110000|2021-12-06 13:58:30|19440.44|19320.44|19442.61|19322.61|19442.61|19322.61|19439.71|19319.71|10
1638799120000|2021-12-06 13:58:40|19442.65|19322.65|19447.61|19327.61|19447.61|19327.61|19442.65|19322.65|10
1638799130000|2021-12-06 13:58:50|19447.89|19327.89|19451.87|19331.87|19451.96|19331.96|19447.89|19327.89|10
1638799140000|2021-12-06 13:59:00|19451.92|19331.92|19449.87|19329.87|19452.2|19332.2|19449.87|19329.87|10
1638799150000|2021-12-06 13:59:10|19450.94|19330.94|19451.12|19331.12|19451.7|19331.7|19449.08|19329.08|9
1638799160000|2021-12-06 13:59:20|19451.48|19331.48|19451.27|19331.27|19452.26|19332.26|19451.27|19331.27|9
1638799170000|2021-12-06 13:59:30|19452.02|19332.02|19451.09|19331.09|19452.42|19332.42|19450.4|19330.4|10
1638799180000|2021-12-06 13:59:40|19450.97|19330.97|19439.89|19319.89|19450.97|19330.97|19439.89|19319.89|10
1638799190000|2021-12-06 13:59:50|19438.04|19318.04|19436.89|19316.89|19438.28|19318.28|19436.15|19316.15|9
1638799200000|2021-12-06 14:00:00|19437.01|19317.01|19439.46|19319.46|19439.87|19319.87|19437.01|19317.01|10
1638799210000|2021-12-06 14:00:10|19439.89|19319.89|19438.28|19318.28|19440.56|19320.56|19438.28|19318.28|10
1638799220000|2021-12-06 14:00:20|19439.03|19319.03|19436.66|19316.66|19440.37|19320.37|19436.35|19316.35|10
1638799230000|2021-12-06 14:00:30|19436.54|19316.54|19431.9|19311.9|19436.7|19316.7|19431.9|19311.9|9
1638799240000|2021-12-06 14:00:40|19431.95|19311.95|19429.74|19309.74|19431.95|19311.95|19429.74|19309.74|10
1638799250000|2021-12-06 14:00:50|19429.53|19309.53|19425.3|19305.3|19430.05|19310.05|19425.3|19305.3|9
1638799260000|2021-12-06 14:01:00|19423.56|19303.56|19417.39|19297.39|19423.56|19303.56|19417.31|19297.31|10
1638799270000|2021-12-06 14:01:10|19416.92|19296.92|19412.92|19292.92|19416.94|19296.94|19412.86|19292.86|10
1638799280000|2021-12-06 14:01:20|19411.6|19291.6|19402.69|19282.69|19411.6|19291.6|19402.67|19282.67|10
1638799290000|2021-12-06 14:01:30|19403.45|19283.45|19404.96|19284.96|19404.96|19284.96|19403.45|19283.45|10
1638799300000|2021-12-06 14:01:40|19405.01|19285.01|19396.53|19276.53|19405.01|19285.01|19396.53|19276.53|10
1638799310000|2021-12-06 14:01:50|19395.08|19275.08|19392.44|19272.44|19395.09|19275.09|19391.28|19271.28|10
1638799320000|2021-12-06 14:02:00|19392.29|19272.29|19380.37|19260.37|19392.29|19272.29|19379.31|19259.31|10
1638799330000|2021-12-06 14:02:10|19381.89|19261.89|19381.36|19261.36|19383.55|19263.55|19381.36|19261.36|10
1638799340000|2021-12-06 14:02:20|19381.52|19261.52|19380.44|19260.44|19381.52|19261.52|19379.61|19259.61|10
1638799350000|2021-12-06 14:02:30|19381.95|19261.95|19380.95|19260.95|19382.42|19262.42|19380.41|19260.41|10
1638799360000|2021-12-06 14:02:40|19381.34|19261.34|19379.92|19259.92|19381.34|19261.34|19378.83|19258.83|10
1638799370000|2021-12-06 14:02:50|19379.57|19259.57|19371.37|19251.37|19379.67|19259.67|19371.37|19251.37|10
1638799380000|2021-12-06 14:03:00|19370.83|19250.83|19368.59|19248.59|19371.03|19251.03|19368.59|19248.59|10
1638799390000|2021-12-06 14:03:10|19367.78|19247.78|19364.32|19244.32|19367.78|19247.78|19363.83|19243.83|9
1638799400000|2021-12-06 14:03:20|19364.2|19244.2|19371.45|19251.45|19371.45|19251.45|19364.2|19244.2|10
1638799410000|2021-12-06 14:03:30|19372.51|19252.51|19384.53|19264.53|19384.53|19264.53|19372.51|19252.51|10
1638799420000|2021-12-06 14:03:40|19385.03|19265.03|19398.36|19278.36|19398.36|19278.36|19385.03|19265.03|10
1638799430000|2021-12-06 14:03:50|19399.71|19279.71|19417.15|19297.15|19417.15|19297.15|19399.71|19279.71|10
1638799440000|2021-12-06 14:04:00|19418.24|19298.24|19428.93|19308.93|19429.44|19309.44|19418.24|19298.24|10
1638799450000|2021-12-06 14:04:10|19429.08|19309.08|19438.51|19318.51|19438.51|19318.51|19428.4|19308.4|10
1638799460000|2021-12-06 14:04:20|19439.1|19319.1|19439.81|19319.81|19440.25|19320.25|19438.43|19318.43|10
1638799470000|2021-12-06 14:04:30|19440.36|19320.36|19441.18|19321.18|19441.18|19321.18|19438.94|19318.94|10
1638799480000|2021-12-06 14:04:40|19441.38|19321.38|19438.38|19318.38|19441.4|19321.4|19438.38|19318.38|9
1638799490000|2021-12-06 14:04:50|19438.04|19318.04|19434.09|19314.09|19438.04|19318.04|19434.09|19314.09|10
1638799500000|2021-12-06 14:05:00|19434.41|19314.41|19429.23|19309.23|19434.41|19314.41|19429.23|19309.23|9
1638799510000|2021-12-06 14:05:10|19428.59|19308.59|19424.09|19304.09|19428.59|19308.59|19424.09|19304.09|10
1638799520000|2021-12-06 14:05:20|19422.48|19302.48|19419.45|19299.45|19422.5|19302.5|19419.36|19299.36|10
1638799530000|2021-12-06 14:05:30|19419.46|19299.46|19413.98|19293.98|19419.46|19299.46|19413.98|19293.98|10
1638799540000|2021-12-06 14:05:40|19414.18|19294.18|19415|19295|19415.25|19295.25|19413.63|19293.63|10
1638799550000|2021-12-06 14:05:50|19413.82|19293.82|19415.43|19295.43|19415.43|19295.43|19413.62|19293.62|9
1638799560000|2021-12-06 14:06:00|19415.5|19295.5|19421.38|19301.38|19421.38|19301.38|19415.5|19295.5|10
1638799570000|2021-12-06 14:06:10|19421.5|19301.5|19424.93|19304.93|19424.93|19304.93|19421.5|19301.5|10
1638799580000|2021-12-06 14:06:20|19425.51|19305.51|19428.69|19308.69|19428.96|19308.96|19425.51|19305.51|10
1638799590000|2021-12-06 14:06:30|19428.72|19308.72|19423.84|19303.84|19428.72|19308.72|19423.84|19303.84|10
1638799600000|2021-12-06 14:06:40|19423.32|19303.32|19427.08|19307.08|19427.08|19307.08|19423.32|19303.32|10
1638799610000|2021-12-06 14:06:50|19427.21|19307.21|19429.18|19309.18|19429.18|19309.18|19427.21|19307.21|9
1638799620000|2021-12-06 14:07:00|19431.11|19311.11|19437.36|19317.36|19437.36|19317.36|19431.11|19311.11|10
1638799630000|2021-12-06 14:07:10|19438.78|19318.78|19442.23|19322.23|19442.23|19322.23|19438.78|19318.78|10
1638799640000|2021-12-06 14:07:20|19442.64|19322.64|19447.07|19327.07|19447.33|19327.33|19442.64|19322.64|9
1638799650000|2021-12-06 14:07:30|19446.34|19326.34|19446.44|19326.44|19447.44|19327.44|19445.92|19325.92|9
1638799660000|2021-12-06 14:07:40|19446.6|19326.6|19438.78|19318.78|19446.6|19326.6|19438.78|19318.78|10
1638799670000|2021-12-06 14:07:50|19437.02|19317.02|19431.81|19311.81|19437.24|19317.24|19431.81|19311.81|10
1638799680000|2021-12-06 14:08:00|19430.9|19310.9|19429.48|19309.48|19430.93|19310.93|19429.09|19309.09|10
1638799690000|2021-12-06 14:08:10|19429.44|19309.44|19429.59|19309.59|19430.81|19310.81|19428.93|19308.93|10
1638799700000|2021-12-06 14:08:20|19430.45|19310.45|19429.2|19309.2|19431.3|19311.3|19428.88|19308.88|10
1638799710000|2021-12-06 14:08:30|19428.36|19308.36|19428.76|19308.76|19429.01|19309.01|19427.76|19307.76|10
1638799720000|2021-12-06 14:08:40|19429.33|19309.33|19431.01|19311.01|19431.01|19311.01|19428.55|19308.55|10
1638799730000|2021-12-06 14:08:50|19431.78|19311.78|19441.1|19321.1|19441.1|19321.1|19431.78|19311.78|10
1638799740000|2021-12-06 14:09:00|19442.91|19322.91|19455.7|19335.7|19455.7|19335.7|19442.91|19322.91|10
1638799750000|2021-12-06 14:09:10|19456.16|19336.16|19462.71|19342.71|19462.71|19342.71|19456.16|19336.16|10
1638799760000|2021-12-06 14:09:20|19463.18|19343.18|19463.09|19343.09|19463.3|19343.3|19461.63|19341.63|10
1638799770000|2021-12-06 14:09:30|19462.68|19342.68|19460.82|19340.82|19463.09|19343.09|19460.66|19340.66|10
1638799780000|2021-12-06 14:09:40|19460.56|19340.56|19465.54|19345.54|19465.54|19345.54|19460.56|19340.56|10
1638799790000|2021-12-06 14:09:50|19466.29|19346.29|19464.47|19344.47|19466.29|19346.29|19464.47|19344.47|9
1638799800000|2021-12-06 14:10:00|19464.52|19344.52|19464.33|19344.33|19465.96|19345.96|19464.33|19344.33|10
1638799810000|2021-12-06 14:10:10|19464.21|19344.21|19465.72|19345.72|19467.07|19347.07|19464.21|19344.21|10
1638799820000|2021-12-06 14:10:20|19465.59|19345.59|19467.97|19347.97|19467.97|19347.97|19465.59|19345.59|10
1638799830000|2021-12-06 14:10:30|19467.94|19347.94|19469.9|19349.9|19469.9|19349.9|19467.65|19347.65|10
1638799840000|2021-12-06 14:10:40|19471.38|19351.38|19474.74|19354.74|19474.74|19354.74|19471.38|19351.38|9
1638799850000|2021-12-06 14:10:50|19474.56|19354.56|19476.55|19356.55|19476.55|19356.55|19474.49|19354.49|10
1638799860000|2021-12-06 14:11:00|19476.49|19356.49|19475.98|19355.98|19476.79|19356.79|19475.98|19355.98|10
1638799870000|2021-12-06 14:11:10|19476.55|19356.55|19483.53|19363.53|19483.53|19363.53|19476.21|19356.21|10
1638799880000|2021-12-06 14:11:20|19483.34|19363.34|19491.93|19371.93|19491.93|19371.93|19483.34|19363.34|10
1638799890000|2021-12-06 14:11:30|19492.1|19372.1|19494.67|19374.67|19494.97|19374.97|19491.65|19371.65|10
1638799900000|2021-12-06 14:11:40|19496.32|19376.32|19495.9|19375.9|19498.3|19378.3|19495.9|19375.9|10
1638799910000|2021-12-06 14:11:50|19495.78|19375.78|19491.55|19371.55|19496.67|19376.67|19491.55|19371.55|10
1638799920000|2021-12-06 14:12:00|19493.04|19373.04|19498.05|19378.05|19498.05|19378.05|19492.57|19372.57|10
1638799930000|2021-12-06 14:12:10|19499.31|19379.31|19501.63|19381.63|19501.63|19381.63|19499.31|19379.31|10
1638799940000|2021-12-06 14:12:20|19501.79|19381.79|19506.9|19386.9|19507.05|19387.05|19501.74|19381.74|9
1638799950000|2021-12-06 14:12:30|19507.24|19387.24|19509.23|19389.23|19509.25|19389.25|19507.21|19387.21|10
1638799960000|2021-12-06 14:12:40|19508.49|19388.49|19506.92|19386.92|19509.39|19389.39|19506.92|19386.92|10
1638799970000|2021-12-06 14:12:50|19506.95|19386.95|19503.66|19383.66|19507.39|19387.39|19503.66|19383.66|10
1638799980000|2021-12-06 14:13:00|19503.68|19383.68|19501.83|19381.83|19504.17|19384.17|19500.91|19380.91|10
1638799990000|2021-12-06 14:13:10|19502.82|19382.82|19498.2|19378.2|19502.99|19382.99|19498.2|19378.2|10
1638800000000|2021-12-06 14:13:20|19497.41|19377.41|19490.3|19370.3|19497.41|19377.41|19490.27|19370.27|10
1638800010000|2021-12-06 14:13:30|19490.29|19370.29|19490.88|19370.88|19491.41|19371.41|19490.28|19370.28|9
1638800020000|2021-12-06 14:13:40|19492.06|19372.06|19493.14|19373.14|19493.49|19373.49|19492.06|19372.06|9
1638800030000|2021-12-06 14:13:50|19493.06|19373.06|19490.42|19370.42|19493.25|19373.25|19490.42|19370.42|10
1638800040000|2021-12-06 14:14:00|19489.29|19369.29|19487.52|19367.52|19489.29|19369.29|19487.02|19367.02|10
1638800050000|2021-12-06 14:14:10|19488.24|19368.24|19486.52|19366.52|19489.95|19369.95|19485.98|19365.98|10
1638800060000|2021-12-06 14:14:20|19486.56|19366.56|19488.92|19368.92|19488.92|19368.92|19486.56|19366.56|10
1638800070000|2021-12-06 14:14:30|19489.24|19369.24|19496.61|19376.61|19496.61|19376.61|19489.24|19369.24|10
1638800080000|2021-12-06 14:14:40|19497.45|19377.45|19500.91|19380.91|19501.01|19381.01|19497.19|19377.19|10
1638800090000|2021-12-06 14:14:50|19502.06|19382.06|19502.7|19382.7|19503.21|19383.21|19502.06|19382.06|10
1638800100000|2021-12-06 14:15:00|19502.85|19382.85|19505.1|19385.1|19506.19|19386.19|19502.85|19382.85|10
1638800110000|2021-12-06 14:15:10|19505.36|19385.36|19512.7|19392.7|19512.7|19392.7|19505.36|19385.36|10
1638800120000|2021-12-06 14:15:20|19514.69|19394.69|19517.88|19397.88|19518.07|19398.07|19514.69|19394.69|10
1638800130000|2021-12-06 14:15:30|19517.79|19397.79|19522.58|19402.58|19522.67|19402.67|19517.79|19397.79|10
1638800140000|2021-12-06 14:15:40|19522.29|19402.29|19517.45|19397.45|19522.29|19402.29|19517.45|19397.45|10
1638800150000|2021-12-06 14:15:50|19517.23|19397.23|19507.16|19387.16|19517.23|19397.23|19507.15|19387.15|9
1638800160000|2021-12-06 14:16:00|19506.49|19386.49|19501.02|19381.02|19506.49|19386.49|19501.02|19381.02|10
1638800170000|2021-12-06 14:16:10|19499.99|19379.99|19490.23|19370.23|19499.99|19379.99|19490.23|19370.23|10
1638800180000|2021-12-06 14:16:20|19489.13|19369.13|19484.16|19364.16|19489.13|19369.13|19484.16|19364.16|10
1638800190000|2021-12-06 14:16:30|19484.11|19364.11|19486.29|19366.29|19486.41|19366.41|19484.08|19364.08|10
1638800200000|2021-12-06 14:16:40|19486.16|19366.16|19488.15|19368.15|19488.15|19368.15|19485.39|19365.39|10
1638800210000|2021-12-06 14:16:50|19488|19368|19491.66|19371.66|19491.66|19371.66|19487.52|19367.52|9
1638800220000|2021-12-06 14:17:00|19492.18|19372.18|19492.18|19372.18|19492.63|19372.63|19492.18|19372.18|10
1638800230000|2021-12-06 14:17:10|19492.22|19372.22|19491.21|19371.21|19492.33|19372.33|19491.21|19371.21|9
1638800240000|2021-12-06 14:17:20|19491.34|19371.34|19487.65|19367.65|19491.54|19371.54|19487.65|19367.65|10
1638800250000|2021-12-06 14:17:30|19486.31|19366.31|19483.59|19363.59|19486.72|19366.72|19483.59|19363.59|10
1638800260000|2021-12-06 14:17:40|19483.15|19363.15|19485.97|19365.97|19485.97|19365.97|19483.15|19363.15|10
1638800270000|2021-12-06 14:17:50|19485.54|19365.54|19486.12|19366.12|19486.54|19366.54|19485.42|19365.42|10
1638800280000|2021-12-06 14:18:00|19485.99|19365.99|19483.32|19363.32|19485.99|19365.99|19483.32|19363.32|10
1638800290000|2021-12-06 14:18:10|19483.23|19363.23|19478.81|19358.81|19483.23|19363.23|19478.48|19358.48|10
1638800300000|2021-12-06 14:18:20|19475.78|19355.78|19467.08|19347.08|19475.78|19355.78|19466.85|19346.85|10
1638800310000|2021-12-06 14:18:30|19465.94|19345.94|19467.99|19347.99|19467.99|19347.99|19465.15|19345.15|10
1638800320000|2021-12-06 14:18:40|19468.41|19348.41|19468.59|19348.59|19469.68|19349.68|19468.41|19348.41|10
1638800330000|2021-12-06 14:18:50|19468.62|19348.62|19466.81|19346.81|19468.62|19348.62|19466.72|19346.72|10
1638800340000|2021-12-06 14:19:00|19466.92|19346.92|19468.98|19348.98|19469.25|19349.25|19466.62|19346.62|10
1638800350000|2021-12-06 14:19:10|19469.26|19349.26|19473.87|19353.87|19473.87|19353.87|19469.26|19349.26|10
1638800360000|2021-12-06 14:19:20|19473.31|19353.31|19473.94|19353.94|19474.17|19354.17|19472.91|19352.91|10
1638800370000|2021-12-06 14:19:30|19473.5|19353.5|19480.34|19360.34|19480.34|19360.34|19473.5|19353.5|9
1638800380000|2021-12-06 14:19:40|19480.71|19360.71|19486.73|19366.73|19488.02|19368.02|19480.71|19360.71|10
1638800390000|2021-12-06 14:19:50|19486.76|19366.76|19487.77|19367.77|19487.77|19367.77|19486.68|19366.68|10
1638800400000|2021-12-06 14:20:00|19488.06|19368.06|19489.22|19369.22|19489.79|19369.79|19487.69|19367.69|9
1638800410000|2021-12-06 14:20:10|19488.93|19368.93|19485.24|19365.24|19489.63|19369.63|19485.24|19365.24|10
1638800420000|2021-12-06 14:20:20|19484.51|19364.51|19486.83|19366.83|19486.89|19366.89|19484.19|19364.19|9
1638800430000|2021-12-06 14:20:30|19486.88|19366.88|19488.84|19368.84|19488.84|19368.84|19486.66|19366.66|10
1638800440000|2021-12-06 14:20:40|19490.35|19370.35|19494.44|19374.44|19494.44|19374.44|19490.35|19370.35|10
1638800450000|2021-12-06 14:20:50|19494.64|19374.64|19499.87|19379.87|19500.43|19380.43|19494.64|19374.64|10
1638800460000|2021-12-06 14:21:00|19500.56|19380.56|19501.07|19381.07|19501.07|19381.07|19499.65|19379.65|10
1638800470000|2021-12-06 14:21:10|19501.27|19381.27|19503|19383|19503.29|19383.29|19500.5|19380.5|10
1638800480000|2021-12-06 14:21:20|19503.06|19383.06|19504.83|19384.83|19504.83|19384.83|19502.52|19382.52|10
1638800490000|2021-12-06 14:21:30|19504.84|19384.84|19503.66|19383.66|19505.32|19385.32|19503.66|19383.66|9
1638800500000|2021-12-06 14:21:40|19504.27|19384.27|19510.6|19390.6|19510.6|19390.6|19504.27|19384.27|10
1638800510000|2021-12-06 14:21:50|19510.21|19390.21|19509.72|19389.72|19511.02|19391.02|19509.72|19389.72|9
1638800520000|2021-12-06 14:22:00|19509.83|19389.83|19509.83|19389.83|19510.66|19390.66|19509.37|19389.37|10
1638800530000|2021-12-06 14:22:10|19509.77|19389.77|19512.04|19392.04|19512.04|19392.04|19509.77|19389.77|10
1638800540000|2021-12-06 14:22:20|19512.39|19392.39|19514.5|19394.5|19514.5|19394.5|19512.12|19392.12|8
1638800550000|2021-12-06 14:22:30|19514.77|19394.77|19516.87|19396.87|19516.92|19396.92|19514.77|19394.77|9
1638800560000|2021-12-06 14:22:40|19517.15|19397.15|19514.11|19394.11|19518|19398|19514.11|19394.11|10
1638800570000|2021-12-06 14:22:50|19512.95|19392.95|19509.89|19389.89|19513.51|19393.51|19509.89|19389.89|9
1638800580000|2021-12-06 14:23:00|19509.92|19389.92|19507.69|19387.69|19509.92|19389.92|19506.72|19386.72|10
1638800590000|2021-12-06 14:23:10|19508.05|19388.05|19511.04|19391.04|19511.04|19391.04|19508.05|19388.05|10
1638800600000|2021-12-06 14:23:20|19511.06|19391.06|19515.68|19395.68|19515.68|19395.68|19511.06|19391.06|10
1638800610000|2021-12-06 14:23:30|19515.83|19395.83|19516.77|19396.77|19516.77|19396.77|19514.76|19394.76|10
1638800620000|2021-12-06 14:23:40|19516.91|19396.91|19514.48|19394.48|19517.04|19397.04|19514.48|19394.48|10
1638800630000|2021-12-06 14:23:50|19513.09|19393.09|19511.38|19391.38|19513.09|19393.09|19511.03|19391.03|10
1638800640000|2021-12-06 14:24:00|19511.3|19391.3|19511.36|19391.36|19512.55|19392.55|19511.3|19391.3|9
1638800650000|2021-12-06 14:24:10|19512.19|19392.19|19513.04|19393.04|19513.64|19393.64|19512.19|19392.19|10
1638800660000|2021-12-06 14:24:20|19513.44|19393.44|19515.87|19395.87|19515.98|19395.98|19513.11|19393.11|9
1638800670000|2021-12-06 14:24:30|19515.88|19395.88|19522.85|19402.85|19522.85|19402.85|19515.88|19395.88|10
1638800680000|2021-12-06 14:24:40|19523.12|19403.12|19522.46|19402.46|19523.96|19403.96|19522.46|19402.46|10
1638800690000|2021-12-06 14:24:50|19522.35|19402.35|19523.89|19403.89|19523.89|19403.89|19521.9|19401.9|8
1638800700000|2021-12-06 14:25:00|19524.4|19404.4|19523.88|19403.88|19524.71|19404.71|19523.88|19403.88|10
1638800710000|2021-12-06 14:25:10|19523.1|19403.1|19515.77|19395.77|19523.26|19403.26|19515.77|19395.77|10
1638800720000|2021-12-06 14:25:20|19515.8|19395.8|19514.24|19394.24|19515.8|19395.8|19513.96|19393.96|8
1638800730000|2021-12-06 14:25:30|19515.05|19395.05|19516.39|19396.39|19516.39|19396.39|19513.56|19393.56|10
1638800740000|2021-12-06 14:25:40|19516.16|19396.16|19521.65|19401.65|19521.65|19401.65|19516.16|19396.16|10
1638800750000|2021-12-06 14:25:50|19522.2|19402.2|19522.45|19402.45|19523.06|19403.06|19521.22|19401.22|10
1638800760000|2021-12-06 14:26:00|19523.21|19403.21|19527.44|19407.44|19527.44|19407.44|19523.15|19403.15|10
1638800770000|2021-12-06 14:26:10|19527.86|19407.86|19524.82|19404.82|19528.24|19408.24|19524.82|19404.82|10
1638800780000|2021-12-06 14:26:20|19523.82|19403.82|19518.7|19398.7|19523.82|19403.82|19518.7|19398.7|10
1638800790000|2021-12-06 14:26:30|19517.17|19397.17|19508.03|19388.03|19517.17|19397.17|19508.03|19388.03|10
1638800800000|2021-12-06 14:26:40|19506.67|19386.67|19483.72|19363.72|19506.67|19386.67|19483.72|19363.72|10
1638800810000|2021-12-06 14:26:50|19482.4|19362.4|19478.24|19358.24|19482.4|19362.4|19477.61|19357.61|10
1638800820000|2021-12-06 14:27:00|19477.55|19357.55|19473.04|19353.04|19477.55|19357.55|19473.04|19353.04|10
1638800830000|2021-12-06 14:27:10|19473.25|19353.25|19470.32|19350.32|19473.25|19353.25|19469.75|19349.75|10
1638800840000|2021-12-06 14:27:20|19470.03|19350.03|19469.05|19349.05|19471.71|19351.71|19468.54|19348.54|10
1638800850000|2021-12-06 14:27:30|19469.27|19349.27|19470.87|19350.87|19471.4|19351.4|19469.27|19349.27|10
1638800860000|2021-12-06 14:27:40|19470.97|19350.97|19470.9|19350.9|19470.97|19350.97|19469.74|19349.74|9
1638800870000|2021-12-06 14:27:50|19470.77|19350.77|19470.16|19350.16|19471.31|19351.31|19470.16|19350.16|10
1638800880000|2021-12-06 14:28:00|19470.11|19350.11|19472.23|19352.23|19472.82|19352.82|19470.08|19350.08|10
1638800890000|2021-12-06 14:28:10|19473.52|19353.52|19472.83|19352.83|19473.59|19353.59|19472.83|19352.83|9
1638800900000|2021-12-06 14:28:20|19472.23|19352.23|19474.59|19354.59|19474.59|19354.59|19472.23|19352.23|10
1638800910000|2021-12-06 14:28:30|19476.22|19356.22|19488.96|19368.96|19488.96|19368.96|19476.22|19356.22|10
1638800920000|2021-12-06 14:28:40|19489.05|19369.05|19488.78|19368.78|19489.84|19369.84|19488.78|19368.78|10
1638800930000|2021-12-06 14:28:50|19488.03|19368.03|19488.45|19368.45|19488.71|19368.71|19486.41|19366.41|10
1638800940000|2021-12-06 14:29:00|19488.55|19368.55|19488.22|19368.22|19488.86|19368.86|19488.13|19368.13|10
1638800950000|2021-12-06 14:29:10|19488.36|19368.36|19493.7|19373.7|19493.7|19373.7|19488.36|19368.36|9
1638800960000|2021-12-06 14:29:20|19492.52|19372.52|19494.83|19374.83|19494.83|19374.83|19492.52|19372.52|9
1638800970000|2021-12-06 14:29:30|19495.55|19375.55|19498.32|19378.32|19498.58|19378.58|19495.55|19375.55|10
1638800980000|2021-12-06 14:29:40|19499.89|19379.89|19506.96|19386.96|19506.96|19386.96|19499.89|19379.89|10
1638800990000|2021-12-06 14:29:50|19507.13|19387.13|19507.26|19387.26|19507.98|19387.98|19506.69|19386.69|10
1638801000000|2021-12-06 14:30:00|19507.74|19387.74|19507.07|19387.07|19508.82|19388.82|19503.56|19383.56|10
1638801010000|2021-12-06 14:30:10|19507.12|19387.12|19518.57|19398.57|19518.57|19398.57|19507.12|19387.12|10
1638801020000|2021-12-06 14:30:20|19519.7|19399.7|19541.96|19421.96|19541.96|19421.96|19519.7|19399.7|10
1638801030000|2021-12-06 14:30:30|19547.12|19427.12|19557.42|19437.42|19557.42|19437.42|19547.12|19427.12|10
1638801040000|2021-12-06 14:30:40|19556.31|19436.31|19565.2|19445.2|19565.2|19445.2|19556.31|19436.31|10
1638801050000|2021-12-06 14:30:50|19566.53|19446.53|19571.76|19451.76|19571.76|19451.76|19566.3|19446.3|10
1638801060000|2021-12-06 14:31:00|19572.81|19452.81|19577.68|19457.68|19578.12|19458.12|19572.81|19452.81|10
1638801070000|2021-12-06 14:31:10|19576.3|19456.3|19565.61|19445.61|19577.81|19457.81|19565.61|19445.61|10
1638801080000|2021-12-06 14:31:20|19563.75|19443.75|19553.78|19433.78|19563.75|19443.75|19553.78|19433.78|10
1638801090000|2021-12-06 14:31:30|19553.4|19433.4|19544.91|19424.91|19553.4|19433.4|19544.91|19424.91|10
1638801100000|2021-12-06 14:31:40|19544.83|19424.83|19524.76|19404.76|19544.83|19424.83|19524.76|19404.76|10
1638801110000|2021-12-06 14:31:50|19518.88|19398.88|19512.59|19392.59|19519|19399|19511.59|19391.59|10
1638801120000|2021-12-06 14:32:00|19509.4|19389.4|19501.6|19381.6|19509.88|19389.88|19501.6|19381.6|10
1638801130000|2021-12-06 14:32:10|19501.36|19381.36|19498.14|19378.14|19501.36|19381.36|19497.03|19377.03|10
1638801140000|2021-12-06 14:32:20|19498.16|19378.16|19505.77|19385.77|19505.98|19385.98|19498.16|19378.16|10
1638801150000|2021-12-06 14:32:30|19507.9|19387.9|19507.93|19387.93|19511.27|19391.27|19507.77|19387.77|10
1638801160000|2021-12-06 14:32:40|19507.97|19387.97|19507.32|19387.32|19508.6|19388.6|19507.32|19387.32|10
1638801170000|2021-12-06 14:32:50|19506.01|19386.01|19497.51|19377.51|19506.52|19386.52|19497.51|19377.51|10
1638801180000|2021-12-06 14:33:00|19492.09|19372.09|19483.27|19363.27|19492.09|19372.09|19483.27|19363.27|10
1638801190000|2021-12-06 14:33:10|19483.25|19363.25|19484.15|19364.15|19484.72|19364.72|19483.25|19363.25|10
1638801200000|2021-12-06 14:33:20|19483.64|19363.64|19481.19|19361.19|19484.28|19364.28|19479.84|19359.84|10
1638801210000|2021-12-06 14:33:30|19481.34|19361.34|19473.5|19353.5|19481.34|19361.34|19473.14|19353.14|10
1638801220000|2021-12-06 14:33:40|19473.75|19353.75|19475.39|19355.39|19478.1|19358.1|19473.75|19353.75|10
1638801230000|2021-12-06 14:33:50|19474.4|19354.4|19458.73|19338.73|19474.4|19354.4|19458.73|19338.73|10
1638801240000|2021-12-06 14:34:00|19457.78|19337.78|19445.76|19325.76|19457.78|19337.78|19445.76|19325.76|10
1638801250000|2021-12-06 14:34:10|19442.42|19322.42|19420.51|19300.51|19442.42|19322.42|19420.51|19300.51|10
1638801260000|2021-12-06 14:34:20|19420.13|19300.13|19407.97|19287.97|19420.13|19300.13|19407.97|19287.97|10
1638801270000|2021-12-06 14:34:30|19405.03|19285.03|19392.27|19272.27|19405.03|19285.03|19388.94|19268.94|10
1638801280000|2021-12-06 14:34:40|19393.53|19273.53|19398.92|19278.92|19398.92|19278.92|19392.42|19272.42|10
1638801290000|2021-12-06 14:34:50|19399.79|19279.79|19409.48|19289.48|19409.48|19289.48|19398.8|19278.8|10
1638801300000|2021-12-06 14:35:00|19409.5|19289.5|19402.23|19282.23|19409.5|19289.5|19402.23|19282.23|10
1638801310000|2021-12-06 14:35:10|19402.11|19282.11|19391.99|19271.99|19402.11|19282.11|19391.3|19271.3|10
1638801320000|2021-12-06 14:35:20|19393.14|19273.14|19400.43|19280.43|19400.43|19280.43|19391.14|19271.14|10
1638801330000|2021-12-06 14:35:30|19401.32|19281.32|19395.13|19275.13|19402.11|19282.11|19395.13|19275.13|10
1638801340000|2021-12-06 14:35:40|19393.59|19273.59|19394.42|19274.42|19394.42|19274.42|19392.27|19272.27|10
1638801350000|2021-12-06 14:35:50|19395.08|19275.08|19390.34|19270.34|19397.58|19277.58|19390.14|19270.14|10
1638801360000|2021-12-06 14:36:00|19389.82|19269.82|19392.04|19272.04|19392.04|19272.04|19386.06|19266.06|10
1638801370000|2021-12-06 14:36:10|19392.24|19272.24|19395.74|19275.74|19397.93|19277.93|19392.24|19272.24|10
1638801380000|2021-12-06 14:36:20|19393.22|19273.22|19397.43|19277.43|19397.43|19277.43|19392.63|19272.63|10
1638801390000|2021-12-06 14:36:30|19398.2|19278.2|19406.31|19286.31|19408.71|19288.71|19398.2|19278.2|9
1638801400000|2021-12-06 14:36:40|19404.92|19284.92|19390.98|19270.98|19404.92|19284.92|19390.98|19270.98|10
1638801410000|2021-12-06 14:36:50|19389.74|19269.74|19388.5|19268.5|19389.74|19269.74|19387.18|19267.18|10
1638801420000|2021-12-06 14:37:00|19388.64|19268.64|19392.06|19272.06|19393.16|19273.16|19388.64|19268.64|10
1638801430000|2021-12-06 14:37:10|19392.64|19272.64|19380.34|19260.34|19394.12|19274.12|19380.34|19260.34|10
1638801440000|2021-12-06 14:37:20|19378.53|19258.53|19373.65|19253.65|19378.53|19258.53|19373.65|19253.65|10
1638801450000|2021-12-06 14:37:30|19374.35|19254.35|19376.74|19256.74|19378.24|19258.24|19374.35|19254.35|10
1638801460000|2021-12-06 14:37:40|19374.65|19254.65|19372.92|19252.92|19374.98|19254.98|19372.92|19252.92|10
1638801470000|2021-12-06 14:37:50|19371.8|19251.8|19364.53|19244.53|19373.14|19253.14|19364.53|19244.53|10
1638801480000|2021-12-06 14:38:00|19361.32|19241.32|19355.09|19235.09|19361.32|19241.32|19355.09|19235.09|10
1638801490000|2021-12-06 14:38:10|19353.97|19233.97|19345.17|19225.17|19353.97|19233.97|19345.17|19225.17|10
1638801500000|2021-12-06 14:38:20|19342.32|19222.32|19319.29|19199.29|19342.32|19222.32|19319.29|19199.29|10
1638801510000|2021-12-06 14:38:30|19321.42|19201.42|19309.84|19189.84|19322.56|19202.56|19309.84|19189.84|10
1638801520000|2021-12-06 14:38:40|19307.98|19187.98|19307.66|19187.66|19307.98|19187.98|19304.52|19184.52|10
1638801530000|2021-12-06 14:38:50|19307.53|19187.53|19308.96|19188.96|19309.15|19189.15|19307.26|19187.26|10
1638801540000|2021-12-06 14:39:00|19309.33|19189.33|19313.61|19193.61|19313.61|19193.61|19307.01|19187.01|10
1638801550000|2021-12-06 14:39:10|19314.84|19194.84|19303.12|19183.12|19316.88|19196.88|19303.12|19183.12|10
1638801560000|2021-12-06 14:39:20|19298.47|19178.47|19277.93|19157.93|19298.47|19178.47|19277.93|19157.93|10
1638801570000|2021-12-06 14:39:30|19281.25|19161.25|19292.93|19172.93|19294.08|19174.08|19278.62|19158.62|10
1638801580000|2021-12-06 14:39:40|19292.83|19172.83|19285.83|19165.83|19294.68|19174.68|19285.83|19165.83|10
1638801590000|2021-12-06 14:39:50|19280.8|19160.8|19272.35|19152.35|19280.8|19160.8|19272.35|19152.35|10
1638801600000|2021-12-06 14:40:00|19269.9|19149.9|19252.79|19132.79|19270.25|19150.25|19252.79|19132.79|10
1638801610000|2021-12-06 14:40:10|19253.01|19133.01|19240.52|19120.52|19253.01|19133.01|19238.53|19118.53|10
1638801620000|2021-12-06 14:40:20|19242.2|19122.2|19238.38|19118.38|19242.2|19122.2|19237.28|19117.28|10
1638801630000|2021-12-06 14:40:30|19239.1|19119.1|19238.62|19118.62|19239.1|19119.1|19235.34|19115.34|10
1638801640000|2021-12-06 14:40:40|19237.25|19117.25|19245.88|19125.88|19245.88|19125.88|19237.25|19117.25|10
1638801650000|2021-12-06 14:40:50|19249.36|19129.36|19275.29|19155.29|19275.29|19155.29|19249.36|19129.36|10
1638801660000|2021-12-06 14:41:00|19289.17|19169.17|19290.03|19170.03|19292.39|19172.39|19288.24|19168.24|10
1638801670000|2021-12-06 14:41:10|19292.21|19172.21|19279.8|19159.8|19292.21|19172.21|19279.7|19159.7|10
1638801680000|2021-12-06 14:41:20|19278.97|19158.97|19270.75|19150.75|19279.52|19159.52|19270.75|19150.75|10
1638801690000|2021-12-06 14:41:30|19267.2|19147.2|19265.42|19145.42|19269.8|19149.8|19264.7|19144.7|10
1638801700000|2021-12-06 14:41:40|19266.63|19146.63|19276.86|19156.86|19276.86|19156.86|19266.63|19146.63|10
1638801710000|2021-12-06 14:41:50|19277.62|19157.62|19275.82|19155.82|19280.7|19160.7|19275.82|19155.82|10
1638801720000|2021-12-06 14:42:00|19276.44|19156.44|19281.54|19161.54|19281.58|19161.58|19276.38|19156.38|10
1638801730000|2021-12-06 14:42:10|19281.93|19161.93|19290.79|19170.79|19291.94|19171.94|19281.93|19161.93|10
1638801740000|2021-12-06 14:42:20|19293.57|19173.57|19307.74|19187.74|19307.74|19187.74|19293.57|19173.57|10
1638801750000|2021-12-06 14:42:30|19307.9|19187.9|19313.85|19193.85|19313.85|19193.85|19307.54|19187.54|9
1638801760000|2021-12-06 14:42:40|19316.47|19196.47|19318.74|19198.74|19318.74|19198.74|19314.41|19194.41|10
1638801770000|2021-12-06 14:42:50|19319.27|19199.27|19324.27|19204.27|19324.27|19204.27|19319.27|19199.27|10
1638801780000|2021-12-06 14:43:00|19324.35|19204.35|19334.26|19214.26|19334.26|19214.26|19324.34|19204.34|10
1638801790000|2021-12-06 14:43:10|19335.03|19215.03|19354.68|19234.68|19354.68|19234.68|19335.03|19215.03|10
1638801800000|2021-12-06 14:43:20|19356.38|19236.38|19357.13|19237.13|19359.31|19239.31|19356.01|19236.01|10
1638801810000|2021-12-06 14:43:30|19357.6|19237.6|19354.81|19234.81|19358.37|19238.37|19354.81|19234.81|10
1638801820000|2021-12-06 14:43:40|19353.08|19233.08|19350.08|19230.08|19353.08|19233.08|19349.24|19229.24|10
1638801830000|2021-12-06 14:43:50|19350.16|19230.16|19366.92|19246.92|19367.6|19247.6|19350.16|19230.16|10
1638801840000|2021-12-06 14:44:00|19370.87|19250.87|19374.3|19254.3|19377.23|19257.23|19369.95|19249.95|10
1638801850000|2021-12-06 14:44:10|19373.97|19253.97|19382.31|19262.31|19382.31|19262.31|19373.97|19253.97|10
1638801860000|2021-12-06 14:44:20|19384.05|19264.05|19392.82|19272.82|19392.82|19272.82|19383.63|19263.63|10
1638801870000|2021-12-06 14:44:30|19393.35|19273.35|19401.8|19281.8|19401.8|19281.8|19393.35|19273.35|10
1638801880000|2021-12-06 14:44:40|19401.21|19281.21|19405.94|19285.94|19406.13|19286.13|19401.21|19281.21|10
1638801890000|2021-12-06 14:44:50|19405.27|19285.27|19404.81|19284.81|19405.93|19285.93|19404.81|19284.81|9
1638801900000|2021-12-06 14:45:00|19404.77|19284.77|19399.68|19279.68|19404.77|19284.77|19399.68|19279.68|10
1638801910000|2021-12-06 14:45:10|19398.85|19278.85|19394.29|19274.29|19398.85|19278.85|19394.29|19274.29|10
1638801920000|2021-12-06 14:45:20|19394.44|19274.44|19389.26|19269.26|19394.44|19274.44|19389.26|19269.26|10
1638801930000|2021-12-06 14:45:30|19389.34|19269.34|19398.15|19278.15|19398.37|19278.37|19389.34|19269.34|10
1638801940000|2021-12-06 14:45:40|19398.06|19278.06|19412.93|19292.93|19412.93|19292.93|19398.06|19278.06|10
1638801950000|2021-12-06 14:45:50|19413.98|19293.98|19421.3|19301.3|19421.3|19301.3|19413.98|19293.98|10
1638801960000|2021-12-06 14:46:00|19422.32|19302.32|19418.32|19298.32|19423.22|19303.22|19417.71|19297.71|10
1638801970000|2021-12-06 14:46:10|19416.92|19296.92|19419.99|19299.99|19420.03|19300.03|19414.62|19294.62|10
1638801980000|2021-12-06 14:46:20|19416.73|19296.73|19414.82|19294.82|19416.73|19296.73|19413.49|19293.49|10
1638801990000|2021-12-06 14:46:30|19415.11|19295.11|19414.4|19294.4|19415.11|19295.11|19412.56|19292.56|10
1638802000000|2021-12-06 14:46:40|19415.68|19295.68|19420.26|19300.26|19420.39|19300.39|19415.68|19295.68|10
1638802010000|2021-12-06 14:46:50|19420.59|19300.59|19417.83|19297.83|19420.92|19300.92|19417.83|19297.83|10
1638802020000|2021-12-06 14:47:00|19417.99|19297.99|19421.25|19301.25|19422.06|19302.06|19417.99|19297.99|10
1638802030000|2021-12-06 14:47:10|19421.42|19301.42|19424.29|19304.29|19424.29|19304.29|19421.42|19301.42|10
1638802040000|2021-12-06 14:47:20|19424.65|19304.65|19421.22|19301.22|19425.49|19305.49|19421.22|19301.22|10
1638802050000|2021-12-06 14:47:30|19418.47|19298.47|19406.93|19286.93|19418.47|19298.47|19406.93|19286.93|10
1638802060000|2021-12-06 14:47:40|19405.96|19285.96|19401|19281|19405.96|19285.96|19401|19281|9
1638802070000|2021-12-06 14:47:50|19401.44|19281.44|19398.75|19278.75|19401.78|19281.78|19398.65|19278.65|10
1638802080000|2021-12-06 14:48:00|19396.75|19276.75|19387.62|19267.62|19396.75|19276.75|19387.04|19267.04|10
1638802090000|2021-12-06 14:48:10|19387.14|19267.14|19381.69|19261.69|19387.14|19267.14|19380.59|19260.59|10
1638802100000|2021-12-06 14:48:20|19383.43|19263.43|19378.48|19258.48|19383.43|19263.43|19378.48|19258.48|9
1638802110000|2021-12-06 14:48:30|19377.88|19257.88|19367.28|19247.28|19377.88|19257.88|19367.28|19247.28|10
1638802120000|2021-12-06 14:48:40|19366.89|19246.89|19357.98|19237.98|19366.89|19246.89|19357.98|19237.98|10
1638802130000|2021-12-06 14:48:50|19357.88|19237.88|19361.38|19241.38|19361.94|19241.94|19357.88|19237.88|10
1638802140000|2021-12-06 14:49:00|19361.21|19241.21|19357.57|19237.57|19361.97|19241.97|19357.57|19237.57|10
1638802150000|2021-12-06 14:49:10|19356.83|19236.83|19354.44|19234.44|19357.12|19237.12|19354.44|19234.44|10
1638802160000|2021-12-06 14:49:20|19354.55|19234.55|19355.62|19235.62|19355.72|19235.72|19354.5|19234.5|10
1638802170000|2021-12-06 14:49:30|19346.75|19226.75|19341.86|19221.86|19346.75|19226.75|19341.86|19221.86|10
1638802180000|2021-12-06 14:49:40|19341.62|19221.62|19328.58|19208.58|19341.62|19221.62|19328.58|19208.58|10
1638802190000|2021-12-06 14:49:50|19325.51|19205.51|19321.94|19201.94|19325.51|19205.51|19321.94|19201.94|10
1638802200000|2021-12-06 14:50:00|19324.33|19204.33|19320.83|19200.83|19324.33|19204.33|19318.19|19198.19|10
1638802210000|2021-12-06 14:50:10|19320.77|19200.77|19318.05|19198.05|19322.16|19202.16|19317.58|19197.58|10
1638802220000|2021-12-06 14:50:20|19317.31|19197.31|19313.58|19193.58|19317.31|19197.31|19313.38|19193.38|10
1638802230000|2021-12-06 14:50:30|19315.05|19195.05|19318.84|19198.84|19319.39|19199.39|19312.58|19192.58|10
1638802240000|2021-12-06 14:50:40|19320.23|19200.23|19325.85|19205.85|19326.07|19206.07|19320.23|19200.23|10
1638802250000|2021-12-06 14:50:50|19327.25|19207.25|19336.02|19216.02|19336.02|19216.02|19327.25|19207.25|10
1638802260000|2021-12-06 14:51:00|19337.51|19217.51|19340.75|19220.75|19341.12|19221.12|19337.51|19217.51|10
1638802270000|2021-12-06 14:51:10|19341.08|19221.08|19338.35|19218.35|19343.08|19223.08|19338.35|19218.35|10
1638802280000|2021-12-06 14:51:20|19337.07|19217.07|19332.09|19212.09|19337.07|19217.07|19332.09|19212.09|10
1638802290000|2021-12-06 14:51:30|19331.74|19211.74|19335.1|19215.1|19335.1|19215.1|19330.82|19210.82|9
1638802300000|2021-12-06 14:51:40|19335.82|19215.82|19338.91|19218.91|19339.27|19219.27|19335.82|19215.82|9
1638802310000|2021-12-06 14:51:50|19338.66|19218.66|19337.59|19217.59|19338.66|19218.66|19336.97|19216.97|9
1638802320000|2021-12-06 14:52:00|19337.99|19217.99|19338.32|19218.32|19338.58|19218.58|19337.81|19217.81|10
1638802330000|2021-12-06 14:52:10|19338.66|19218.66|19340.28|19220.28|19340.28|19220.28|19336.85|19216.85|10
1638802340000|2021-12-06 14:52:20|19339.46|19219.46|19337.42|19217.42|19340.01|19220.01|19337.16|19217.16|10
1638802350000|2021-12-06 14:52:30|19337.71|19217.71|19353.05|19233.05|19353.05|19233.05|19337.59|19217.59|10
1638802360000|2021-12-06 14:52:40|19355.17|19235.17|19367.26|19247.26|19367.26|19247.26|19355.17|19235.17|10
1638802370000|2021-12-06 14:52:50|19370.15|19250.15|19377.38|19257.38|19378.46|19258.46|19370.15|19250.15|10
1638802380000|2021-12-06 14:53:00|19376.05|19256.05|19368.36|19248.36|19376.05|19256.05|19366.93|19246.93|10
1638802390000|2021-12-06 14:53:10|19367.19|19247.19|19362.22|19242.22|19367.19|19247.19|19361.92|19241.92|9
1638802400000|2021-12-06 14:53:20|19362.42|19242.42|19368.33|19248.33|19368.33|19248.33|19362.42|19242.42|10
1638802410000|2021-12-06 14:53:30|19370.08|19250.08|19365.58|19245.58|19370.08|19250.08|19365.58|19245.58|10
1638802420000|2021-12-06 14:53:40|19363.39|19243.39|19359.47|19239.47|19363.39|19243.39|19358.97|19238.97|10
1638802430000|2021-12-06 14:53:50|19359.92|19239.92|19365.44|19245.44|19366.21|19246.21|19359.92|19239.92|10
1638802440000|2021-12-06 14:54:00|19366.34|19246.34|19371.86|19251.86|19371.86|19251.86|19366.34|19246.34|10
1638802450000|2021-12-06 14:54:10|19371.2|19251.2|19373.01|19253.01|19373.01|19253.01|19370.92|19250.92|10
1638802460000|2021-12-06 14:54:20|19372.25|19252.25|19366.69|19246.69|19372.25|19252.25|19366.69|19246.69|10
1638802470000|2021-12-06 14:54:30|19367.14|19247.14|19356.71|19236.71|19367.14|19247.14|19356.71|19236.71|10
1638802480000|2021-12-06 14:54:40|19356.5|19236.5|19351.83|19231.83|19356.5|19236.5|19351.83|19231.83|10
1638802490000|2021-12-06 14:54:50|19351.17|19231.17|19346.28|19226.28|19351.17|19231.17|19345.94|19225.94|10
1638802500000|2021-12-06 14:55:00|19345.78|19225.78|19345.02|19225.02|19347.57|19227.57|19345.02|19225.02|10
1638802510000|2021-12-06 14:55:10|19343.42|19223.42|19324.88|19204.88|19343.42|19223.42|19324.88|19204.88|10
1638802520000|2021-12-06 14:55:20|19321.33|19201.33|19318.39|19198.39|19321.33|19201.33|19317.86|19197.86|10
1638802530000|2021-12-06 14:55:30|19318.06|19198.06|19325.59|19205.59|19325.59|19205.59|19318.06|19198.06|10
1638802540000|2021-12-06 14:55:40|19326.31|19206.31|19333.11|19213.11|19333.46|19213.46|19326.18|19206.18|10
1638802550000|2021-12-06 14:55:50|19334.05|19214.05|19329.74|19209.74|19337.42|19217.42|19329.66|19209.66|10
1638802560000|2021-12-06 14:56:00|19321.8|19201.8|19308.74|19188.74|19321.8|19201.8|19308.74|19188.74|9
1638802570000|2021-12-06 14:56:10|19310.25|19190.25|19314.43|19194.43|19315.35|19195.35|19309.4|19189.4|10
1638802580000|2021-12-06 14:56:20|19315.49|19195.49|19316|19196|19316.56|19196.56|19314.99|19194.99|10
1638802590000|2021-12-06 14:56:30|19318.37|19198.37|19328.08|19208.08|19328.08|19208.08|19318.37|19198.37|10
1638802600000|2021-12-06 14:56:40|19328.74|19208.74|19325.87|19205.87|19328.74|19208.74|19324.56|19204.56|10
1638802610000|2021-12-06 14:56:50|19326.9|19206.9|19336.48|19216.48|19336.48|19216.48|19326.9|19206.9|10
1638802620000|2021-12-06 14:57:00|19338.3|19218.3|19339.73|19219.73|19339.87|19219.87|19337.61|19217.61|10
1638802630000|2021-12-06 14:57:10|19339.93|19219.93|19345.93|19225.93|19346.14|19226.14|19339.93|19219.93|9
1638802640000|2021-12-06 14:57:20|19348.1|19228.1|19352.71|19232.71|19353.49|19233.49|19348.1|19228.1|10
1638802650000|2021-12-06 14:57:30|19353.37|19233.37|19352.92|19232.92|19361.35|19241.35|19352.92|19232.92|10
1638802660000|2021-12-06 14:57:40|19352.79|19232.79|19347.02|19227.02|19352.79|19232.79|19346.9|19226.9|10
1638802670000|2021-12-06 14:57:50|19345.38|19225.38|19351.16|19231.16|19351.27|19231.27|19344.62|19224.62|10
1638802680000|2021-12-06 14:58:00|19353.08|19233.08|19361.5|19241.5|19362.19|19242.19|19353.08|19233.08|10
1638802690000|2021-12-06 14:58:10|19362.12|19242.12|19357.54|19237.54|19362.12|19242.12|19356.01|19236.01|10
1638802700000|2021-12-06 14:58:20|19357|19237|19351.84|19231.84|19357|19237|19351.03|19231.03|10
1638802710000|2021-12-06 14:58:30|19353.06|19233.06|19358.55|19238.55|19358.55|19238.55|19353.06|19233.06|10
1638802720000|2021-12-06 14:58:40|19359.65|19239.65|19361.22|19241.22|19361.25|19241.25|19359.65|19239.65|10
1638802730000|2021-12-06 14:58:50|19361.93|19241.93|19364.04|19244.04|19364.04|19244.04|19361.93|19241.93|10
1638802740000|2021-12-06 14:59:00|19363.96|19243.96|19368.73|19248.73|19368.73|19248.73|19363.96|19243.96|10
1638802750000|2021-12-06 14:59:10|19370.16|19250.16|19374.73|19254.73|19375.2|19255.2|19370.16|19250.16|10
1638802760000|2021-12-06 14:59:20|19374.81|19254.81|19374.13|19254.13|19375.2|19255.2|19374.13|19254.13|10
1638802770000|2021-12-06 14:59:30|19374.19|19254.19|19375.8|19255.8|19376.99|19256.99|19374.19|19254.19|10
1638802780000|2021-12-06 14:59:40|19376.36|19256.36|19377.76|19257.76|19377.96|19257.96|19376.17|19256.17|10
1638802790000|2021-12-06 14:59:50|19378.3|19258.3|19379.89|19259.89|19379.89|19259.89|19378.04|19258.04|10
1638802800000|2021-12-06 15:00:00|19380.9|19260.9|19385.32|19265.32|19385.32|19265.32|19380.62|19260.62|10
1638802810000|2021-12-06 15:00:10|19386.21|19266.21|19391.86|19271.86|19393.33|19273.33|19386.21|19266.21|10
1638802820000|2021-12-06 15:00:20|19390.32|19270.32|19379.12|19259.12|19390.32|19270.32|19379.12|19259.12|10
1638802830000|2021-12-06 15:00:30|19375.4|19255.4|19376.72|19256.72|19376.78|19256.78|19371.95|19251.95|9
1638802840000|2021-12-06 15:00:40|19378.55|19258.55|19386.17|19266.17|19386.17|19266.17|19378.55|19258.55|10
1638802850000|2021-12-06 15:00:50|19387.07|19267.07|19391.12|19271.12|19391.12|19271.12|19387.07|19267.07|10
1638802860000|2021-12-06 15:01:00|19391.37|19271.37|19401.91|19281.91|19401.91|19281.91|19391.37|19271.37|10
1638802870000|2021-12-06 15:01:10|19404.39|19284.39|19405.92|19285.92|19407.37|19287.37|19404.39|19284.39|9
1638802880000|2021-12-06 15:01:20|19404.38|19284.38|19404.29|19284.29|19404.55|19284.55|19403.11|19283.11|10
1638802890000|2021-12-06 15:01:30|19405.13|19285.13|19420.03|19300.03|19420.03|19300.03|19404.74|19284.74|10
1638802900000|2021-12-06 15:01:40|19419.62|19299.62|19419.27|19299.27|19420.68|19300.68|19418.75|19298.75|10
1638802910000|2021-12-06 15:01:50|19419.15|19299.15|19415.96|19295.96|19419.15|19299.15|19415.9|19295.9|10
1638802920000|2021-12-06 15:02:00|19415.97|19295.97|19405.56|19285.56|19415.97|19295.97|19405.56|19285.56|10
1638802930000|2021-12-06 15:02:10|19403.04|19283.04|19396.91|19276.91|19403.04|19283.04|19394.67|19274.67|10
1638802940000|2021-12-06 15:02:20|19399.7|19279.7|19410.22|19290.22|19410.22|19290.22|19399.7|19279.7|10
1638802950000|2021-12-06 15:02:30|19410.74|19290.74|19420.35|19300.35|19420.35|19300.35|19410.74|19290.74|10
1638802960000|2021-12-06 15:02:40|19420.46|19300.46|19421.81|19301.81|19423.14|19303.14|19419.42|19299.42|10
1638802970000|2021-12-06 15:02:50|19421.42|19301.42|19419.36|19299.36|19423.3|19303.3|19419.36|19299.36|10
1638802980000|2021-12-06 15:03:00|19419.06|19299.06|19417.28|19297.28|19419.06|19299.06|19415.78|19295.78|10
1638802990000|2021-12-06 15:03:10|19417.43|19297.43|19417.92|19297.92|19418.5|19298.5|19417.43|19297.43|10
1638803000000|2021-12-06 15:03:20|19419.19|19299.19|19415.54|19295.54|19419.19|19299.19|19415.54|19295.54|10
1638803010000|2021-12-06 15:03:30|19415.62|19295.62|19416.91|19296.91|19417.4|19297.4|19415.62|19295.62|10
1638803020000|2021-12-06 15:03:40|19416.38|19296.38|19415.76|19295.76|19416.79|19296.79|19415.09|19295.09|10
1638803030000|2021-12-06 15:03:50|19416.06|19296.06|19414.03|19294.03|19417.11|19297.11|19413.42|19293.42|10
1638803040000|2021-12-06 15:04:00|19413.4|19293.4|19411.4|19291.4|19414.28|19294.28|19411.4|19291.4|10
1638803050000|2021-12-06 15:04:10|19410.2|19290.2|19401.74|19281.74|19410.2|19290.2|19401.74|19281.74|10
1638803060000|2021-12-06 15:04:20|19401.11|19281.11|19393.39|19273.39|19401.11|19281.11|19393.39|19273.39|10
1638803070000|2021-12-06 15:04:30|19394.26|19274.26|19394.25|19274.25|19394.4|19274.4|19393.86|19273.86|10
1638803080000|2021-12-06 15:04:40|19394.62|19274.62|19397.52|19277.52|19397.6|19277.6|19393.43|19273.43|10
1638803090000|2021-12-06 15:04:50|19396.63|19276.63|19402.17|19282.17|19402.2|19282.2|19396.63|19276.63|10
1638803100000|2021-12-06 15:05:00|19401.1|19281.1|19403.41|19283.41|19404.26|19284.26|19400.81|19280.81|10
1638803110000|2021-12-06 15:05:10|19403.39|19283.39|19393|19273|19403.39|19283.39|19393|19273|10
1638803120000|2021-12-06 15:05:20|19392.88|19272.88|19380.39|19260.39|19392.88|19272.88|19380.39|19260.39|8
1638803130000|2021-12-06 15:05:30|19380.41|19260.41|19379.91|19259.91|19380.41|19260.41|19379.23|19259.23|10
1638803140000|2021-12-06 15:05:40|19379.23|19259.23|19381.72|19261.72|19381.72|19261.72|19379.23|19259.23|10
1638803150000|2021-12-06 15:05:50|19381.22|19261.22|19377.71|19257.71|19382.41|19262.41|19377.19|19257.19|10
1638803160000|2021-12-06 15:06:00|19378.37|19258.37|19371.51|19251.51|19378.37|19258.37|19371.51|19251.51|10
1638803170000|2021-12-06 15:06:10|19371.03|19251.03|19364.29|19244.29|19371.03|19251.03|19364.29|19244.29|10
1638803180000|2021-12-06 15:06:20|19358.51|19238.51|19350.93|19230.93|19358.51|19238.51|19350.93|19230.93|10
1638803190000|2021-12-06 15:06:30|19349.1|19229.1|19344.68|19224.68|19349.1|19229.1|19343.71|19223.71|10
1638803200000|2021-12-06 15:06:40|19344.95|19224.95|19336.9|19216.9|19344.95|19224.95|19336.9|19216.9|9
1638803210000|2021-12-06 15:06:50|19337.29|19217.29|19324.31|19204.31|19337.29|19217.29|19324.25|19204.25|10
1638803220000|2021-12-06 15:07:00|19323.9|19203.9|19315.54|19195.54|19323.9|19203.9|19315.25|19195.25|10
1638803230000|2021-12-06 15:07:10|19315.61|19195.61|19312.18|19192.18|19315.8|19195.8|19311.23|19191.23|10
1638803240000|2021-12-06 15:07:20|19311.77|19191.77|19308.8|19188.8|19311.77|19191.77|19308.8|19188.8|10
1638803250000|2021-12-06 15:07:30|19308.82|19188.82|19313.44|19193.44|19313.44|19193.44|19308.59|19188.59|10
1638803260000|2021-12-06 15:07:40|19312.79|19192.79|19317.48|19197.48|19317.48|19197.48|19312.79|19192.79|10
1638803270000|2021-12-06 15:07:50|19317.82|19197.82|19321.03|19201.03|19321.03|19201.03|19317.82|19197.82|10
1638803280000|2021-12-06 15:08:00|19320.78|19200.78|19330.38|19210.38|19330.38|19210.38|19320.78|19200.78|10
1638803290000|2021-12-06 15:08:10|19330.4|19210.4|19331.94|19211.94|19332.57|19212.57|19330.2|19210.2|10
1638803300000|2021-12-06 15:08:20|19332.34|19212.34|19339.32|19219.32|19339.32|19219.32|19332.34|19212.34|10
1638803310000|2021-12-06 15:08:30|19339.52|19219.52|19342.32|19222.32|19342.32|19222.32|19339.46|19219.46|10
1638803320000|2021-12-06 15:08:40|19342.33|19222.33|19343.01|19223.01|19344.96|19224.96|19342.33|19222.33|9
1638803330000|2021-12-06 15:08:50|19342.57|19222.57|19342.88|19222.88|19343.35|19223.35|19342.51|19222.51|10
1638803340000|2021-12-06 15:09:00|19343.05|19223.05|19344.28|19224.28|19344.28|19224.28|19342.21|19222.21|10
1638803350000|2021-12-06 15:09:10|19344.41|19224.41|19343.98|19223.98|19345.07|19225.07|19343.33|19223.33|9
1638803360000|2021-12-06 15:09:20|19344.38|19224.38|19345.84|19225.84|19345.84|19225.84|19343.57|19223.57|10
1638803370000|2021-12-06 15:09:30|19345.82|19225.82|19353.02|19233.02|19353.02|19233.02|19345.82|19225.82|10
1638803380000|2021-12-06 15:09:40|19354.11|19234.11|19354.86|19234.86|19354.94|19234.94|19353.69|19233.69|10
1638803390000|2021-12-06 15:09:50|19355.4|19235.4|19360.96|19240.96|19360.96|19240.96|19354.43|19234.43|10
1638803400000|2021-12-06 15:10:00|19361.14|19241.14|19363.89|19243.89|19363.89|19243.89|19361.14|19241.14|10
1638803410000|2021-12-06 15:10:10|19365.17|19245.17|19369.93|19249.93|19370.98|19250.98|19365.17|19245.17|10
1638803420000|2021-12-06 15:10:20|19370.06|19250.06|19369.5|19249.5|19370.38|19250.38|19369.49|19249.49|10
1638803430000|2021-12-06 15:10:30|19369.83|19249.83|19384.23|19264.23|19384.23|19264.23|19369.83|19249.83|10
1638803440000|2021-12-06 15:10:40|19385.69|19265.69|19400.15|19280.15|19400.35|19280.35|19385.69|19265.69|10
1638803450000|2021-12-06 15:10:50|19399.61|19279.61|19399.21|19279.21|19400.57|19280.57|19399.18|19279.18|9
1638803460000|2021-12-06 15:11:00|19400.34|19280.34|19403.32|19283.32|19403.32|19283.32|19399.64|19279.64|10
1638803470000|2021-12-06 15:11:10|19404.95|19284.95|19414.2|19294.2|19414.2|19294.2|19404.76|19284.76|10
1638803480000|2021-12-06 15:11:20|19413.99|19293.99|19423.67|19303.67|19423.97|19303.97|19413.14|19293.14|10
1638803490000|2021-12-06 15:11:30|19423.92|19303.92|19421.8|19301.8|19423.92|19303.92|19421.8|19301.8|9
1638803500000|2021-12-06 15:11:40|19421.37|19301.37|19415.88|19295.88|19421.37|19301.37|19414.93|19294.93|10
1638803510000|2021-12-06 15:11:50|19416.77|19296.77|19419.85|19299.85|19419.85|19299.85|19416.77|19296.77|10
1638803520000|2021-12-06 15:12:00|19419.81|19299.81|19426.87|19306.87|19426.87|19306.87|19419.81|19299.81|10
1638803530000|2021-12-06 15:12:10|19428.48|19308.48|19432.2|19312.2|19433.25|19313.25|19428.48|19308.48|9
1638803540000|2021-12-06 15:12:20|19432.41|19312.41|19431.83|19311.83|19433.41|19313.41|19431.83|19311.83|10
1638803550000|2021-12-06 15:12:30|19432.39|19312.39|19448.99|19328.99|19448.99|19328.99|19432.39|19312.39|10
1638803560000|2021-12-06 15:12:40|19449.99|19329.99|19454.13|19334.13|19454.13|19334.13|19449.99|19329.99|10
1638803570000|2021-12-06 15:12:50|19454.4|19334.4|19451.4|19331.4|19454.4|19334.4|19451.38|19331.38|10
1638803580000|2021-12-06 15:13:00|19452.48|19332.48|19455.93|19335.93|19455.93|19335.93|19451.8|19331.8|10
1638803590000|2021-12-06 15:13:10|19455.99|19335.99|19453.48|19333.48|19456.46|19336.46|19453.48|19333.48|10
1638803600000|2021-12-06 15:13:20|19456.73|19336.73|19459.58|19339.58|19459.58|19339.58|19456.73|19336.73|10
1638803610000|2021-12-06 15:13:30|19458.52|19338.52|19461.49|19341.49|19461.49|19341.49|19458.52|19338.52|10
1638803620000|2021-12-06 15:13:40|19460.6|19340.6|19460.94|19340.94|19461.02|19341.02|19460.42|19340.42|10
1638803630000|2021-12-06 15:13:50|19461.03|19341.03|19461.52|19341.52|19462.02|19342.02|19461.03|19341.03|10
1638803640000|2021-12-06 15:14:00|19461.24|19341.24|19463.88|19343.88|19463.88|19343.88|19460.87|19340.87|10
1638803650000|2021-12-06 15:14:10|19464.63|19344.63|19466.59|19346.59|19466.59|19346.59|19464.51|19344.51|10
1638803660000|2021-12-06 15:14:20|19467.21|19347.21|19480.94|19360.94|19480.94|19360.94|19467.21|19347.21|10
1638803670000|2021-12-06 15:14:30|19481.52|19361.52|19493.5|19373.5|19494.43|19374.43|19481.52|19361.52|10
1638803680000|2021-12-06 15:14:40|19494.65|19374.65|19485.58|19365.58|19494.65|19374.65|19485.58|19365.58|10
1638803690000|2021-12-06 15:14:50|19484.43|19364.43|19490.62|19370.62|19490.62|19370.62|19484.43|19364.43|10
1638803700000|2021-12-06 15:15:00|19490.34|19370.34|19496.62|19376.62|19497.66|19377.66|19489.47|19369.47|10
1638803710000|2021-12-06 15:15:10|19496.59|19376.59|19495.83|19375.83|19496.59|19376.59|19492.35|19372.35|10
1638803720000|2021-12-06 15:15:20|19496.09|19376.09|19505.95|19385.95|19505.95|19385.95|19496.09|19376.09|10
1638803730000|2021-12-06 15:15:30|19505.38|19385.38|19533.25|19413.25|19533.25|19413.25|19505.38|19385.38|10
1638803740000|2021-12-06 15:15:40|19536.43|19416.43|19562.06|19442.06|19562.06|19442.06|19536.43|19416.43|10
1638803750000|2021-12-06 15:15:50|19565.05|19445.05|19568.03|19448.03|19574.09|19454.09|19565.05|19445.05|10
1638803760000|2021-12-06 15:16:00|19569.04|19449.04|19571.44|19451.44|19571.44|19451.44|19563.58|19443.58|10
1638803770000|2021-12-06 15:16:10|19571.52|19451.52|19581.59|19461.59|19581.59|19461.59|19571.52|19451.52|10
1638803780000|2021-12-06 15:16:20|19583.25|19463.25|19587.64|19467.64|19587.64|19467.64|19581.13|19461.13|10
1638803790000|2021-12-06 15:16:30|19587.67|19467.67|19586.48|19466.48|19590.31|19470.31|19586.25|19466.25|10
1638803800000|2021-12-06 15:16:40|19587.67|19467.67|19587.48|19467.48|19587.91|19467.91|19586.55|19466.55|10
1638803810000|2021-12-06 15:16:50|19587.92|19467.92|19596.84|19476.84|19596.84|19476.84|19587.92|19467.92|10
1638803820000|2021-12-06 15:17:00|19597.11|19477.11|19596.95|19476.95|19597.5|19477.5|19596.53|19476.53|10
1638803830000|2021-12-06 15:17:10|19597.48|19477.48|19594.13|19474.13|19597.61|19477.61|19592.92|19472.92|10
1638803840000|2021-12-06 15:17:20|19595.01|19475.01|19590.94|19470.94|19595.01|19475.01|19590.38|19470.38|10
1638803850000|2021-12-06 15:17:30|19590.83|19470.83|19595.52|19475.52|19595.52|19475.52|19590.83|19470.83|10
1638803860000|2021-12-06 15:17:40|19596.37|19476.37|19597.29|19477.29|19597.48|19477.48|19596.01|19476.01|10
1638803870000|2021-12-06 15:17:50|19598.04|19478.04|19598.88|19478.88|19598.88|19478.88|19596.8|19476.8|10
1638803880000|2021-12-06 15:18:00|19598.97|19478.97|19599.8|19479.8|19602.05|19482.05|19595.04|19475.04|10
1638803890000|2021-12-06 15:18:10|19599.24|19479.24|19593.95|19473.95|19599.24|19479.24|19593.76|19473.76|10
1638803900000|2021-12-06 15:18:20|19594.64|19474.64|19589.88|19469.88|19595.04|19475.04|19589.75|19469.75|10
1638803910000|2021-12-06 15:18:30|19589.22|19469.22|19586.22|19466.22|19589.22|19469.22|19585.47|19465.47|10
1638803920000|2021-12-06 15:18:40|19586.95|19466.95|19591.72|19471.72|19591.75|19471.75|19586.85|19466.85|10
1638803930000|2021-12-06 15:18:50|19591.9|19471.9|19596.67|19476.67|19596.67|19476.67|19591.9|19471.9|10
1638803940000|2021-12-06 15:19:00|19596.95|19476.95|19599.41|19479.41|19600.5|19480.5|19596.95|19476.95|10
1638803950000|2021-12-06 15:19:10|19599.01|19479.01|19600.08|19480.08|19600.08|19480.08|19598.59|19478.59|10
1638803960000|2021-12-06 15:19:20|19599.94|19479.94|19592.43|19472.43|19599.94|19479.94|19592.43|19472.43|10
1638803970000|2021-12-06 15:19:30|19591.17|19471.17|19583.79|19463.79|19591.26|19471.26|19582.9|19462.9|10
1638803980000|2021-12-06 15:19:40|19583.63|19463.63|19585.14|19465.14|19585.59|19465.59|19583.02|19463.02|10
1638803990000|2021-12-06 15:19:50|19585.1|19465.1|19585.35|19465.35|19587.99|19467.99|19584.64|19464.64|10
1638804000000|2021-12-06 15:20:00|19585.98|19465.98|19584.46|19464.46|19587.33|19467.33|19583.5|19463.5|10
1638804010000|2021-12-06 15:20:10|19585.02|19465.02|19589.26|19469.26|19589.26|19469.26|19584.69|19464.69|10
1638804020000|2021-12-06 15:20:20|19589.22|19469.22|19599.37|19479.37|19599.37|19479.37|19589.22|19469.22|10
1638804030000|2021-12-06 15:20:30|19599.06|19479.06|19600.07|19480.07|19600.73|19480.73|19598.57|19478.57|10
1638804040000|2021-12-06 15:20:40|19600.18|19480.18|19603.35|19483.35|19603.44|19483.44|19600.18|19480.18|10
1638804050000|2021-12-06 15:20:50|19603.64|19483.64|19599.17|19479.17|19603.66|19483.66|19599.17|19479.17|10
1638804060000|2021-12-06 15:21:00|19599.79|19479.79|19598.54|19478.54|19599.79|19479.79|19598.54|19478.54|10
1638804070000|2021-12-06 15:21:10|19599.19|19479.19|19599.41|19479.41|19599.41|19479.41|19597.26|19477.26|8
1638804080000|2021-12-06 15:21:20|19599.64|19479.64|19600.97|19480.97|19601.31|19481.31|19599.21|19479.21|10
1638804090000|2021-12-06 15:21:30|19601.35|19481.35|19607.13|19487.13|19607.13|19487.13|19601.35|19481.35|10
1638804100000|2021-12-06 15:21:40|19608.3|19488.3|19609.71|19489.71|19610.15|19490.15|19608.3|19488.3|10
1638804110000|2021-12-06 15:21:50|19609.76|19489.76|19609.73|19489.73|19610.04|19490.04|19608.92|19488.92|10
1638804120000|2021-12-06 15:22:00|19609.95|19489.95|19617.47|19497.47|19617.47|19497.47|19609.95|19489.95|10
1638804130000|2021-12-06 15:22:10|19617.8|19497.8|19618.75|19498.75|19619.83|19499.83|19617.8|19497.8|10
1638804140000|2021-12-06 15:22:20|19618.72|19498.72|19627.22|19507.22|19628.28|19508.28|19618.72|19498.72|10
1638804150000|2021-12-06 15:22:30|19627.31|19507.31|19631.21|19511.21|19631.47|19511.47|19627.31|19507.31|10
1638804160000|2021-12-06 15:22:40|19631.2|19511.2|19632|19512|19632.66|19512.66|19631.03|19511.03|10
1638804170000|2021-12-06 15:22:50|19631.92|19511.92|19633.37|19513.37|19633.77|19513.77|19631.92|19511.92|10
1638804180000|2021-12-06 15:23:00|19633.26|19513.26|19633.6|19513.6|19634.44|19514.44|19633.08|19513.08|10
1638804190000|2021-12-06 15:23:10|19634.24|19514.24|19627.34|19507.34|19634.24|19514.24|19627.34|19507.34|10
1638804200000|2021-12-06 15:23:20|19627.37|19507.37|19620.66|19500.66|19627.37|19507.37|19620.66|19500.66|10
1638804210000|2021-12-06 15:23:30|19620.61|19500.61|19618.06|19498.06|19621.5|19501.5|19618.06|19498.06|9
1638804220000|2021-12-06 15:23:40|19618.02|19498.02|19614.14|19494.14|19618.09|19498.09|19614.09|19494.09|10
1638804230000|2021-12-06 15:23:50|19611.69|19491.69|19608.09|19488.09|19612.21|19492.21|19608.09|19488.09|10
1638804240000|2021-12-06 15:24:00|19608.3|19488.3|19608.85|19488.85|19609.7|19489.7|19607.27|19487.27|10
1638804250000|2021-12-06 15:24:10|19609.51|19489.51|19617.56|19497.56|19617.56|19497.56|19609.51|19489.51|10
1638804260000|2021-12-06 15:24:20|19617.38|19497.38|19619.12|19499.12|19620.36|19500.36|19617.38|19497.38|10
1638804270000|2021-12-06 15:24:30|19619.11|19499.11|19632.68|19512.68|19632.68|19512.68|19619.02|19499.02|10
1638804280000|2021-12-06 15:24:40|19634.01|19514.01|19637.37|19517.37|19637.37|19517.37|19634.01|19514.01|9
1638804290000|2021-12-06 15:24:50|19636.98|19516.98|19637.93|19517.93|19637.93|19517.93|19636.98|19516.98|2
1638804300000|2021-12-06 15:25:00|19637.47|19517.47|19637.58|19517.58|19640.3|19520.3|19637.47|19517.47|10
1638804310000|2021-12-06 15:25:10|19636.76|19516.76|19624.71|19504.71|19636.9|19516.9|19624.43|19504.43|10
1638804320000|2021-12-06 15:25:20|19625.82|19505.82|19624.34|19504.34|19626.32|19506.32|19622.63|19502.63|10
1638804330000|2021-12-06 15:25:30|19626.17|19506.17|19632.59|19512.59|19632.59|19512.59|19626.05|19506.05|10
1638804340000|2021-12-06 15:25:40|19632.37|19512.37|19639.38|19519.38|19639.89|19519.89|19632.37|19512.37|9
1638804350000|2021-12-06 15:25:50|19639.87|19519.87|19640.2|19520.2|19641.48|19521.48|19639.28|19519.28|10
1638804360000|2021-12-06 15:26:00|19641.01|19521.01|19636.97|19516.97|19641.01|19521.01|19635.64|19515.64|10
1638804370000|2021-12-06 15:26:10|19635.68|19515.68|19639.33|19519.33|19639.33|19519.33|19633.91|19513.91|10
1638804380000|2021-12-06 15:26:20|19639.75|19519.75|19638.76|19518.76|19639.75|19519.75|19638.01|19518.01|10
1638804390000|2021-12-06 15:26:30|19641.49|19521.49|19649.25|19529.25|19649.25|19529.25|19641.49|19521.49|10
1638804400000|2021-12-06 15:26:40|19649.37|19529.37|19649.54|19529.54|19651.29|19531.29|19649.37|19529.37|9
1638804410000|2021-12-06 15:26:50|19650.45|19530.45|19645.9|19525.9|19650.61|19530.61|19645.9|19525.9|8
1638804420000|2021-12-06 15:27:00|19646.27|19526.27|19643.34|19523.34|19646.27|19526.27|19643.34|19523.34|10
1638804430000|2021-12-06 15:27:10|19644.53|19524.53|19643.43|19523.43|19645.36|19525.36|19643.43|19523.43|9
1638804440000|2021-12-06 15:27:20|19642.7|19522.7|19645.14|19525.14|19645.14|19525.14|19641.99|19521.99|10
1638804450000|2021-12-06 15:27:30|19646.13|19526.13|19652.5|19532.5|19652.5|19532.5|19645.95|19525.95|10
1638804460000|2021-12-06 15:27:40|19652.79|19532.79|19661.85|19541.85|19662.18|19542.18|19652.79|19532.79|10
1638804470000|2021-12-06 15:27:50|19661.72|19541.72|19656.86|19536.86|19661.8|19541.8|19656.86|19536.86|10
1638804480000|2021-12-06 15:28:00|19656.17|19536.17|19643.48|19523.48|19656.17|19536.17|19643.48|19523.48|10
1638804490000|2021-12-06 15:28:10|19641.67|19521.67|19633.67|19513.67|19641.69|19521.69|19633.67|19513.67|10
1638804500000|2021-12-06 15:28:20|19633.04|19513.04|19637.04|19517.04|19637.04|19517.04|19632.08|19512.08|10
1638804510000|2021-12-06 15:28:30|19636.7|19516.7|19642.68|19522.68|19642.68|19522.68|19636.7|19516.7|10
1638804520000|2021-12-06 15:28:40|19643.67|19523.67|19643.71|19523.71|19645.41|19525.41|19643.67|19523.67|10
1638804530000|2021-12-06 15:28:50|19644.12|19524.12|19644.99|19524.99|19644.99|19524.99|19642.99|19522.99|10
1638804540000|2021-12-06 15:29:00|19644.8|19524.8|19645.14|19525.14|19646.39|19526.39|19644.8|19524.8|10
1638804550000|2021-12-06 15:29:10|19644.85|19524.85|19643.14|19523.14|19645.17|19525.17|19643.14|19523.14|9
1638804560000|2021-12-06 15:29:20|19643.54|19523.54|19647.27|19527.27|19647.27|19527.27|19641.85|19521.85|10
1638804570000|2021-12-06 15:29:30|19648.08|19528.08|19664.41|19544.41|19664.41|19544.41|19648.08|19528.08|10
1638804580000|2021-12-06 15:29:40|19665.43|19545.43|19678.43|19558.43|19678.43|19558.43|19665.43|19545.43|10
1638804590000|2021-12-06 15:29:50|19679.13|19559.13|19683.08|19563.08|19683.87|19563.87|19679.13|19559.13|10
1638804600000|2021-12-06 15:30:00|19683.5|19563.5|19699.07|19579.07|19699.22|19579.22|19683.5|19563.5|10
1638804610000|2021-12-06 15:30:10|19700.96|19580.96|19721.42|19601.42|19721.42|19601.42|19700.96|19580.96|10
1638804620000|2021-12-06 15:30:20|19724.04|19604.04|19727.27|19607.27|19727.27|19607.27|19724.04|19604.04|10
1638804630000|2021-12-06 15:30:30|19727.94|19607.94|19735.28|19615.28|19735.28|19615.28|19727.73|19607.73|10
1638804640000|2021-12-06 15:30:40|19735.63|19615.63|19747.57|19627.57|19747.57|19627.57|19735.63|19615.63|10
1638804650000|2021-12-06 15:30:50|19748.91|19628.91|19755.62|19635.62|19756.29|19636.29|19748.79|19628.79|10
1638804660000|2021-12-06 15:31:00|19755.15|19635.15|19751.26|19631.26|19755.15|19635.15|19751.26|19631.26|10
1638804670000|2021-12-06 15:31:10|19749.82|19629.82|19749.57|19629.57|19751.43|19631.43|19748.86|19628.86|10
1638804680000|2021-12-06 15:31:20|19749.74|19629.74|19756.51|19636.51|19756.51|19636.51|19749.74|19629.74|9
1638804690000|2021-12-06 15:31:30|19756.22|19636.22|19758.56|19638.56|19758.56|19638.56|19754.87|19634.87|10
1638804700000|2021-12-06 15:31:40|19759.03|19639.03|19763.69|19643.69|19763.69|19643.69|19759.03|19639.03|10
1638804710000|2021-12-06 15:31:50|19762.07|19642.07|19754.47|19634.47|19763.41|19643.41|19754.4|19634.4|10
1638804720000|2021-12-06 15:32:00|19751.85|19631.85|19741.29|19621.29|19752.44|19632.44|19741.29|19621.29|9
1638804730000|2021-12-06 15:32:10|19740.77|19620.77|19738.3|19618.3|19740.77|19620.77|19737.21|19617.21|10
1638804740000|2021-12-06 15:32:20|19737.35|19617.35|19743.87|19623.87|19743.87|19623.87|19737.35|19617.35|10
1638804750000|2021-12-06 15:32:30|19743.99|19623.99|19744.74|19624.74|19744.74|19624.74|19742.8|19622.8|10
1638804760000|2021-12-06 15:32:40|19745.46|19625.46|19751.5|19631.5|19751.5|19631.5|19745.46|19625.46|10
1638804770000|2021-12-06 15:32:50|19752.61|19632.61|19762.22|19642.22|19762.22|19642.22|19752.61|19632.61|10
1638804780000|2021-12-06 15:33:00|19761.81|19641.81|19755.2|19635.2|19761.81|19641.81|19754.43|19634.43|10
1638804790000|2021-12-06 15:33:10|19752.55|19632.55|19753.24|19633.24|19757.15|19637.15|19752.55|19632.55|10
1638804800000|2021-12-06 15:33:20|19753.54|19633.54|19739.56|19619.56|19753.54|19633.54|19739.56|19619.56|10
1638804810000|2021-12-06 15:33:30|19738.09|19618.09|19733.84|19613.84|19738.09|19618.09|19733.14|19613.14|10
1638804820000|2021-12-06 15:33:40|19734.16|19614.16|19734.69|19614.69|19735.56|19615.56|19734.16|19614.16|10
1638804830000|2021-12-06 15:33:50|19732.79|19612.79|19728.86|19608.86|19732.87|19612.87|19728.32|19608.32|10
1638804840000|2021-12-06 15:34:00|19727.81|19607.81|19725.26|19605.26|19727.81|19607.81|19725.08|19605.08|10
1638804850000|2021-12-06 15:34:10|19725.32|19605.32|19727.74|19607.74|19728.36|19608.36|19725.32|19605.32|10
1638804860000|2021-12-06 15:34:20|19728.82|19608.82|19728.03|19608.03|19729.83|19609.83|19727.75|19607.75|10
1638804870000|2021-12-06 15:34:30|19727.76|19607.76|19729.07|19609.07|19729.12|19609.12|19727.64|19607.64|10
1638804880000|2021-12-06 15:34:40|19729.6|19609.6|19722.06|19602.06|19729.6|19609.6|19721.37|19601.37|10
1638804890000|2021-12-06 15:34:50|19722.3|19602.3|19718.01|19598.01|19722.3|19602.3|19718.01|19598.01|10
1638804900000|2021-12-06 15:35:00|19717.63|19597.63|19710.37|19590.37|19717.63|19597.63|19710.37|19590.37|10
1638804910000|2021-12-06 15:35:10|19711.06|19591.06|19705.3|19585.3|19711.77|19591.77|19705.3|19585.3|10
1638804920000|2021-12-06 15:35:20|19705.61|19585.61|19700.25|19580.25|19705.97|19585.97|19700.25|19580.25|10
1638804930000|2021-12-06 15:35:30|19699.07|19579.07|19691.35|19571.35|19699.07|19579.07|19690.49|19570.49|10
1638804940000|2021-12-06 15:35:40|19691.01|19571.01|19690.7|19570.7|19691.01|19571.01|19688.07|19568.07|10
1638804950000|2021-12-06 15:35:50|19691.14|19571.14|19687.1|19567.1|19692.76|19572.76|19687.1|19567.1|10
1638804960000|2021-12-06 15:36:00|19687.16|19567.16|19687.22|19567.22|19687.75|19567.75|19686.45|19566.45|10
1638804970000|2021-12-06 15:36:10|19687.45|19567.45|19685.21|19565.21|19687.86|19567.86|19685.21|19565.21|10
1638804980000|2021-12-06 15:36:20|19684.56|19564.56|19673.14|19553.14|19684.56|19564.56|19672.37|19552.37|10
1638804990000|2021-12-06 15:36:30|19668.39|19548.39|19664|19544|19669.01|19549.01|19663.92|19543.92|10
1638805000000|2021-12-06 15:36:40|19662.99|19542.99|19662.9|19542.9|19662.99|19542.99|19660.56|19540.56|10
1638805010000|2021-12-06 15:36:50|19662.86|19542.86|19663.86|19543.86|19663.86|19543.86|19661.17|19541.17|10
1638805020000|2021-12-06 15:37:00|19663.45|19543.45|19664.74|19544.74|19665.46|19545.46|19662.94|19542.94|10
1638805030000|2021-12-06 15:37:10|19663.76|19543.76|19671.72|19551.72|19671.72|19551.72|19663.76|19543.76|10
1638805040000|2021-12-06 15:37:20|19673.85|19553.85|19685.1|19565.1|19685.1|19565.1|19673.85|19553.85|10
1638805050000|2021-12-06 15:37:30|19686.78|19566.78|19692.8|19572.8|19692.8|19572.8|19686.78|19566.78|10
1638805060000|2021-12-06 15:37:40|19692.7|19572.7|19700.39|19580.39|19700.39|19580.39|19692.66|19572.66|9
1638805070000|2021-12-06 15:37:50|19698.74|19578.74|19701.84|19581.84|19703.27|19583.27|19698.74|19578.74|10
1638805080000|2021-12-06 15:38:00|19699.81|19579.81|19701.13|19581.13|19701.13|19581.13|19699.47|19579.47|10
1638805090000|2021-12-06 15:38:10|19702.14|19582.14|19703.78|19583.78|19703.78|19583.78|19701.23|19581.23|10
1638805100000|2021-12-06 15:38:20|19704.24|19584.24|19707.23|19587.23|19707.23|19587.23|19704.24|19584.24|10
1638805110000|2021-12-06 15:38:30|19706.97|19586.97|19709.02|19589.02|19709.25|19589.25|19706.97|19586.97|10
1638805120000|2021-12-06 15:38:40|19708.52|19588.52|19696.91|19576.91|19708.52|19588.52|19696.91|19576.91|10
1638805130000|2021-12-06 15:38:50|19695.26|19575.26|19691.59|19571.59|19695.51|19575.51|19689.63|19569.63|10
1638805140000|2021-12-06 15:39:00|19691.25|19571.25|19695.47|19575.47|19695.47|19575.47|19691.25|19571.25|10
1638805150000|2021-12-06 15:39:10|19695.98|19575.98|19694.52|19574.52|19698.36|19578.36|19694.52|19574.52|10
1638805160000|2021-12-06 15:39:20|19695.53|19575.53|19691.37|19571.37|19695.55|19575.55|19691.37|19571.37|10
1638805170000|2021-12-06 15:39:30|19694.31|19574.31|19699.33|19579.33|19699.33|19579.33|19694.31|19574.31|10
1638805180000|2021-12-06 15:39:40|19700.54|19580.54|19701.29|19581.29|19701.91|19581.91|19700.18|19580.18|10
1638805190000|2021-12-06 15:39:50|19700.3|19580.3|19699.65|19579.65|19700.3|19580.3|19696.97|19576.97|10
1638805200000|2021-12-06 15:40:00|19699.75|19579.75|19702.08|19582.08|19702.08|19582.08|19699.75|19579.75|10
1638805210000|2021-12-06 15:40:10|19702.17|19582.17|19712.4|19592.4|19712.4|19592.4|19702.17|19582.17|10
1638805220000|2021-12-06 15:40:20|19713.57|19593.57|19721.63|19601.63|19721.63|19601.63|19713.57|19593.57|10
1638805230000|2021-12-06 15:40:30|19722.12|19602.12|19721.2|19601.2|19722.12|19602.12|19720.73|19600.73|10
1638805240000|2021-12-06 15:40:40|19722.33|19602.33|19726.96|19606.96|19727.09|19607.09|19722.33|19602.33|10
1638805250000|2021-12-06 15:40:50|19726.97|19606.97|19735.78|19615.78|19735.78|19615.78|19726.97|19606.97|10
1638805260000|2021-12-06 15:41:00|19736.78|19616.78|19733.81|19613.81|19737.22|19617.22|19733.81|19613.81|10
1638805270000|2021-12-06 15:41:10|19733.39|19613.39|19733.85|19613.85|19733.85|19613.85|19732.82|19612.82|10
1638805280000|2021-12-06 15:41:20|19735.03|19615.03|19738.77|19618.77|19739.22|19619.22|19735.03|19615.03|10
1638805290000|2021-12-06 15:41:30|19738.8|19618.8|19738.88|19618.88|19740.4|19620.4|19738.8|19618.8|10
1638805300000|2021-12-06 15:41:40|19738.01|19618.01|19734.19|19614.19|19738.01|19618.01|19734.16|19614.16|9
1638805310000|2021-12-06 15:41:50|19733.25|19613.25|19730.41|19610.41|19733.25|19613.25|19728.84|19608.84|10
1638805320000|2021-12-06 15:42:00|19730.82|19610.82|19728.39|19608.39|19730.82|19610.82|19728.39|19608.39|9
1638805330000|2021-12-06 15:42:10|19728.57|19608.57|19731.79|19611.79|19732.36|19612.36|19728.57|19608.57|10
1638805340000|2021-12-06 15:42:20|19731.2|19611.2|19733.35|19613.35|19733.35|19613.35|19730.92|19610.92|10
1638805350000|2021-12-06 15:42:30|19733.49|19613.49|19734.34|19614.34|19735.44|19615.44|19733.49|19613.49|10
1638805360000|2021-12-06 15:42:40|19734.61|19614.61|19736.45|19616.45|19736.45|19616.45|19733.88|19613.88|8
1638805370000|2021-12-06 15:42:50|19736.2|19616.2|19736.37|19616.37|19737.19|19617.19|19736.2|19616.2|10
1638805380000|2021-12-06 15:43:00|19735.66|19615.66|19729.03|19609.03|19735.66|19615.66|19729.03|19609.03|10
1638805390000|2021-12-06 15:43:10|19728.99|19608.99|19728.4|19608.4|19729.32|19609.32|19727.88|19607.88|10
1638805400000|2021-12-06 15:43:20|19728.67|19608.67|19726.83|19606.83|19729.97|19609.97|19726.83|19606.83|10
1638805410000|2021-12-06 15:43:30|19725.63|19605.63|19706.28|19586.28|19725.63|19605.63|19706.28|19586.28|10
1638805420000|2021-12-06 15:43:40|19705.84|19585.84|19703.03|19583.03|19706.72|19586.72|19703.03|19583.03|10
1638805430000|2021-12-06 15:43:50|19703|19583|19701.82|19581.82|19703|19583|19700.7|19580.7|10
1638805440000|2021-12-06 15:44:00|19700.41|19580.41|19694.11|19574.11|19700.41|19580.41|19693.85|19573.85|10
1638805450000|2021-12-06 15:44:10|19694.12|19574.12|19691.76|19571.76|19695.09|19575.09|19690.18|19570.18|10
1638805460000|2021-12-06 15:44:20|19691.74|19571.74|19690.92|19570.92|19692.15|19572.15|19689.72|19569.72|9
1638805470000|2021-12-06 15:44:30|19690.17|19570.17|19688.73|19568.73|19690.17|19570.17|19688.2|19568.2|10
1638805480000|2021-12-06 15:44:40|19688.47|19568.47|19690.25|19570.25|19690.37|19570.37|19688.47|19568.47|9
1638805490000|2021-12-06 15:44:50|19691.61|19571.61|19692.3|19572.3|19692.3|19572.3|19690.71|19570.71|10
1638805500000|2021-12-06 15:45:00|19692.36|19572.36|19693.64|19573.64|19694.2|19574.2|19692.3|19572.3|10
1638805510000|2021-12-06 15:45:10|19694.18|19574.18|19687.8|19567.8|19694.25|19574.25|19687.8|19567.8|10
1638805520000|2021-12-06 15:45:20|19688.12|19568.12|19687.51|19567.51|19688.54|19568.54|19686.67|19566.67|10
1638805530000|2021-12-06 15:45:30|19688.25|19568.25|19690.18|19570.18|19690.18|19570.18|19685.48|19565.48|10
1638805540000|2021-12-06 15:45:40|19690.11|19570.11|19694.89|19574.89|19695.65|19575.65|19690.11|19570.11|10
1638805550000|2021-12-06 15:45:50|19695.24|19575.24|19696.77|19576.77|19696.77|19576.77|19693.19|19573.19|10
1638805560000|2021-12-06 15:46:00|19697.68|19577.68|19695.95|19575.95|19697.68|19577.68|19695.86|19575.86|10
1638805570000|2021-12-06 15:46:10|19699.33|19579.33|19725.55|19605.55|19725.55|19605.55|19698.99|19578.99|10
1638805580000|2021-12-06 15:46:20|19727.78|19607.78|19745.98|19625.98|19745.98|19625.98|19727.78|19607.78|10
1638805590000|2021-12-06 15:46:30|19751.08|19631.08|19754.39|19634.39|19756.14|19636.14|19751.08|19631.08|9
1638805600000|2021-12-06 15:46:40|19754.25|19634.25|19745.39|19625.39|19754.25|19634.25|19745.39|19625.39|10
1638805610000|2021-12-06 15:46:50|19745.2|19625.2|19742.28|19622.28|19745.2|19625.2|19742.28|19622.28|10
1638805620000|2021-12-06 15:47:00|19742.66|19622.66|19745.36|19625.36|19745.36|19625.36|19742.66|19622.66|10
1638805630000|2021-12-06 15:47:10|19745.13|19625.13|19744.58|19624.58|19746.35|19626.35|19744.58|19624.58|10
1638805640000|2021-12-06 15:47:20|19744.77|19624.77|19742.87|19622.87|19745.28|19625.28|19742.87|19622.87|10
1638805650000|2021-12-06 15:47:30|19743.41|19623.41|19740.39|19620.39|19743.41|19623.41|19740.39|19620.39|10
1638805660000|2021-12-06 15:47:40|19740.7|19620.7|19740.26|19620.26|19740.86|19620.86|19739.32|19619.32|10
1638805670000|2021-12-06 15:47:50|19740.03|19620.03|19743.09|19623.09|19743.09|19623.09|19739.87|19619.87|10
1638805680000|2021-12-06 15:48:00|19744.51|19624.51|19751.02|19631.02|19751.02|19631.02|19744.51|19624.51|10
1638805690000|2021-12-06 15:48:10|19750.75|19630.75|19750.3|19630.3|19750.75|19630.75|19748.12|19628.12|10
1638805700000|2021-12-06 15:48:20|19749.68|19629.68|19760.36|19640.36|19760.36|19640.36|19749.68|19629.68|10
1638805710000|2021-12-06 15:48:30|19760.18|19640.18|19768.72|19648.72|19768.72|19648.72|19760.18|19640.18|10
1638805720000|2021-12-06 15:48:40|19770.16|19650.16|19765.93|19645.93|19770.16|19650.16|19765.93|19645.93|10
1638805730000|2021-12-06 15:48:50|19765.29|19645.29|19760.17|19640.17|19765.29|19645.29|19760.17|19640.17|10
1638805740000|2021-12-06 15:49:00|19758.77|19638.77|19751.26|19631.26|19758.77|19638.77|19751.26|19631.26|10
1638805750000|2021-12-06 15:49:10|19749.66|19629.66|19740.71|19620.71|19749.66|19629.66|19740.71|19620.71|10
1638805760000|2021-12-06 15:49:20|19739.68|19619.68|19742.3|19622.3|19742.3|19622.3|19739.66|19619.66|10
1638805770000|2021-12-06 15:49:30|19744.86|19624.86|19754|19634|19754|19634|19744.86|19624.86|10
1638805780000|2021-12-06 15:49:40|19754.97|19634.97|19756.08|19636.08|19756.08|19636.08|19754.12|19634.12|10
1638805790000|2021-12-06 15:49:50|19758.73|19638.73|19775.43|19655.43|19775.43|19655.43|19758.73|19638.73|10
1638805800000|2021-12-06 15:50:00|19775.34|19655.34|19777.66|19657.66|19779.64|19659.64|19775.34|19655.34|10
1638805810000|2021-12-06 15:50:10|19778.61|19658.61|19774.9|19654.9|19779.7|19659.7|19774.9|19654.9|10
1638805820000|2021-12-06 15:50:20|19774.51|19654.51|19771.23|19651.23|19774.53|19654.53|19771.23|19651.23|10
1638805830000|2021-12-06 15:50:30|19768.84|19648.84|19760.55|19640.55|19768.85|19648.85|19760.55|19640.55|10
1638805840000|2021-12-06 15:50:40|19758.54|19638.54|19761.82|19641.82|19762.15|19642.15|19758.03|19638.03|9
1638805850000|2021-12-06 15:50:50|19761.92|19641.92|19763.26|19643.26|19764.32|19644.32|19761.7|19641.7|9
1638805860000|2021-12-06 15:51:00|19764.09|19644.09|19776.38|19656.38|19776.38|19656.38|19763.45|19643.45|10
1638805870000|2021-12-06 15:51:10|19778.26|19658.26|19788.75|19668.75|19788.75|19668.75|19778.26|19658.26|10
1638805880000|2021-12-06 15:51:20|19788.11|19668.11|19792.34|19672.34|19792.44|19672.44|19788.11|19668.11|10
1638805890000|2021-12-06 15:51:30|19791.77|19671.77|19793.9|19673.9|19794.24|19674.24|19791.76|19671.76|9
1638805900000|2021-12-06 15:51:40|19794.67|19674.67|19786.82|19666.82|19794.67|19674.67|19786.82|19666.82|10
1638805910000|2021-12-06 15:51:50|19785.21|19665.21|19777.67|19657.67|19785.21|19665.21|19777.67|19657.67|10
1638805920000|2021-12-06 15:52:00|19777.03|19657.03|19774.43|19654.43|19777.03|19657.03|19774.26|19654.26|9
1638805930000|2021-12-06 15:52:10|19773.46|19653.46|19763.87|19643.87|19773.46|19653.46|19763.87|19643.87|10
1638805940000|2021-12-06 15:52:20|19764.02|19644.02|19760.68|19640.68|19764.02|19644.02|19758.2|19638.2|10
1638805950000|2021-12-06 15:52:30|19759.87|19639.87|19759.83|19639.83|19762.04|19642.04|19759.83|19639.83|10
1638805960000|2021-12-06 15:52:40|19760.26|19640.26|19757.05|19637.05|19760.26|19640.26|19757.05|19637.05|10
1638805970000|2021-12-06 15:52:50|19756.47|19636.47|19757.28|19637.28|19757.28|19637.28|19755.82|19635.82|10
1638805980000|2021-12-06 15:53:00|19757.66|19637.66|19760.59|19640.59|19760.59|19640.59|19757.66|19637.66|10
1638805990000|2021-12-06 15:53:10|19759.92|19639.92|19759.85|19639.85|19761.41|19641.41|19759.81|19639.81|10
1638806000000|2021-12-06 15:53:20|19759.71|19639.71|19760.11|19640.11|19760.11|19640.11|19759.42|19639.42|10
1638806010000|2021-12-06 15:53:30|19760.3|19640.3|19764.49|19644.49|19764.89|19644.89|19760.3|19640.3|10
1638806020000|2021-12-06 15:53:40|19764.93|19644.93|19774.05|19654.05|19774.05|19654.05|19764.93|19644.93|10
1638806030000|2021-12-06 15:53:50|19774.43|19654.43|19780.31|19660.31|19780.31|19660.31|19774.43|19654.43|10
1638806040000|2021-12-06 15:54:00|19780.03|19660.03|19780.6|19660.6|19781.42|19661.42|19779.98|19659.98|9
1638806050000|2021-12-06 15:54:10|19780.93|19660.93|19783.13|19663.13|19783.13|19663.13|19780.93|19660.93|9
1638806060000|2021-12-06 15:54:20|19783.8|19663.8|19780.32|19660.32|19784|19664|19779.9|19659.9|10
1638806070000|2021-12-06 15:54:30|19779.92|19659.92|19774.13|19654.13|19779.92|19659.92|19774.13|19654.13|10
1638806080000|2021-12-06 15:54:40|19773.86|19653.86|19777.97|19657.97|19777.97|19657.97|19772.66|19652.66|10
1638806090000|2021-12-06 15:54:50|19778.26|19658.26|19781.06|19661.06|19781.06|19661.06|19778.26|19658.26|10
1638806100000|2021-12-06 15:55:00|19781.29|19661.29|19783.58|19663.58|19783.58|19663.58|19781.29|19661.29|10
1638806110000|2021-12-06 15:55:10|19783.81|19663.81|19793.13|19673.13|19793.13|19673.13|19783.81|19663.81|10
1638806120000|2021-12-06 15:55:20|19793.34|19673.34|19793.45|19673.45|19794.63|19674.63|19793.11|19673.11|10
1638806130000|2021-12-06 15:55:30|19792.9|19672.9|19796.11|19676.11|19797.15|19677.15|19792.74|19672.74|10
1638806140000|2021-12-06 15:55:40|19797.06|19677.06|19793.62|19673.62|19797.15|19677.15|19793.62|19673.62|10
1638806150000|2021-12-06 15:55:50|19793.45|19673.45|19787.5|19667.5|19793.45|19673.45|19787.5|19667.5|10
1638806160000|2021-12-06 15:56:00|19787.69|19667.69|19788.6|19668.6|19788.88|19668.88|19787.69|19667.69|9
1638806170000|2021-12-06 15:56:10|19788.94|19668.94|19791.91|19671.91|19791.91|19671.91|19788.94|19668.94|10
1638806180000|2021-12-06 15:56:20|19793.69|19673.69|19798.35|19678.35|19798.35|19678.35|19793.69|19673.69|10
1638806190000|2021-12-06 15:56:30|19798.26|19678.26|19800.43|19680.43|19800.49|19680.49|19798.26|19678.26|9
1638806200000|2021-12-06 15:56:40|19800.42|19680.42|19799.47|19679.47|19800.53|19680.53|19799.24|19679.24|8
1638806210000|2021-12-06 15:56:50|19798.81|19678.81|19803.35|19683.35|19803.35|19683.35|19798.81|19678.81|10
1638806220000|2021-12-06 15:57:00|19805.09|19685.09|19805.34|19685.34|19805.92|19685.92|19803.42|19683.42|10
1638806230000|2021-12-06 15:57:10|19809.17|19689.17|19813.59|19693.59|19813.59|19693.59|19809.17|19689.17|10
1638806240000|2021-12-06 15:57:20|19813.74|19693.74|19820.57|19700.57|19820.57|19700.57|19813.74|19693.74|10
1638806250000|2021-12-06 15:57:30|19821.21|19701.21|19829.85|19709.85|19829.85|19709.85|19821.15|19701.15|10
1638806260000|2021-12-06 15:57:40|19830.72|19710.72|19848.93|19728.93|19848.93|19728.93|19830.72|19710.72|10
1638806270000|2021-12-06 15:57:50|19850.03|19730.03|19851.13|19731.13|19852.12|19732.12|19848.71|19728.71|10
1638806280000|2021-12-06 15:58:00|19853.87|19733.87|19857.13|19737.13|19857.4|19737.4|19853.87|19733.87|10
1638806290000|2021-12-06 15:58:10|19857.46|19737.46|19853.97|19733.97|19857.51|19737.51|19853.97|19733.97|10
1638806300000|2021-12-06 15:58:20|19853.33|19733.33|19854.71|19734.71|19855.93|19735.93|19853.33|19733.33|10
1638806310000|2021-12-06 15:58:30|19854.81|19734.81|19855.27|19735.27|19855.41|19735.41|19854.12|19734.12|10
1638806320000|2021-12-06 15:58:40|19855.71|19735.71|19853.23|19733.23|19856.03|19736.03|19853.2|19733.2|10
1638806330000|2021-12-06 15:58:50|19852.79|19732.79|19854.04|19734.04|19854.23|19734.23|19852.75|19732.75|10
1638806340000|2021-12-06 15:59:00|19854.12|19734.12|19860.2|19740.2|19860.2|19740.2|19854.12|19734.12|9
1638806350000|2021-12-06 15:59:10|19860.11|19740.11|19860.72|19740.72|19860.72|19740.72|19859.44|19739.44|8
1638806360000|2021-12-06 15:59:20|19860.78|19740.78|19853.75|19733.75|19860.78|19740.78|19853.75|19733.75|10
1638806370000|2021-12-06 15:59:30|19853.77|19733.77|19849.57|19729.57|19854.02|19734.02|19849.57|19729.57|10
1638806380000|2021-12-06 15:59:40|19849.64|19729.64|19851.03|19731.03|19851.03|19731.03|19849.27|19729.27|10
1638806390000|2021-12-06 15:59:50|19850.59|19730.59|19864.79|19744.79|19864.79|19744.79|19850.48|19730.48|10
1638806400000|2021-12-06 16:00:00|19866.49|19746.49|19885.91|19765.91|19885.91|19765.91|19866.49|19746.49|10
1638806410000|2021-12-06 16:00:10|19888.35|19768.35|19901.36|19781.36|19901.36|19781.36|19888.35|19768.35|10
1638806420000|2021-12-06 16:00:20|19904.24|19784.24|19912.26|19792.26|19913.57|19793.57|19904.24|19784.24|10
1638806430000|2021-12-06 16:00:30|19913.07|19793.07|19915.56|19795.56|19917.86|19797.86|19913.07|19793.07|10
1638806440000|2021-12-06 16:00:40|19916.21|19796.21|19902.26|19782.26|19916.21|19796.21|19902.26|19782.26|10
1638806450000|2021-12-06 16:00:50|19899.92|19779.92|19884.89|19764.89|19900.14|19780.14|19884.89|19764.89|10
1638806460000|2021-12-06 16:01:00|19882.28|19762.28|19887.8|19767.8|19888.84|19768.84|19882.21|19762.21|10
1638806470000|2021-12-06 16:01:10|19887.6|19767.6|19872.11|19752.11|19888.11|19768.11|19872.11|19752.11|10
1638806480000|2021-12-06 16:01:20|19869.79|19749.79|19867.98|19747.98|19873.36|19753.36|19867.98|19747.98|10
1638806490000|2021-12-06 16:01:30|19868.39|19748.39|19866.21|19746.21|19869.3|19749.3|19866.21|19746.21|10
1638806500000|2021-12-06 16:01:40|19866.18|19746.18|19859.49|19739.49|19866.2|19746.2|19859.49|19739.49|10
1638806510000|2021-12-06 16:01:50|19858.6|19738.6|19854.29|19734.29|19859.16|19739.16|19854.29|19734.29|10
1638806520000|2021-12-06 16:02:00|19851.46|19731.46|19848.01|19728.01|19851.81|19731.81|19848.01|19728.01|10
1638806530000|2021-12-06 16:02:10|19848.22|19728.22|19843.07|19723.07|19848.22|19728.22|19842.47|19722.47|10
1638806540000|2021-12-06 16:02:20|19842.54|19722.54|19844.35|19724.35|19847.43|19727.43|19842.54|19722.54|10
1638806550000|2021-12-06 16:02:30|19844.49|19724.49|19838.46|19718.46|19846|19726|19838.46|19718.46|10
1638806560000|2021-12-06 16:02:40|19838.38|19718.38|19828.59|19708.59|19838.38|19718.38|19828.59|19708.59|10
1638806570000|2021-12-06 16:02:50|19828.78|19708.78|19830.77|19710.77|19831.26|19711.26|19828.27|19708.27|9
1638806580000|2021-12-06 16:03:00|19830.88|19710.88|19825.09|19705.09|19830.88|19710.88|19825.09|19705.09|10
1638806590000|2021-12-06 16:03:10|19822.94|19702.94|19818.57|19698.57|19822.94|19702.94|19818.57|19698.57|10
1638806600000|2021-12-06 16:03:20|19818.06|19698.06|19808|19688|19818.53|19698.53|19807.48|19687.48|10
1638806610000|2021-12-06 16:03:30|19807.59|19687.59|19806.23|19686.23|19807.59|19687.59|19805.08|19685.08|10
1638806620000|2021-12-06 16:03:40|19806.68|19686.68|19812.03|19692.03|19812.03|19692.03|19806.68|19686.68|10
1638806630000|2021-12-06 16:03:50|19811.94|19691.94|19820.09|19700.09|19820.4|19700.4|19811.94|19691.94|10
1638806640000|2021-12-06 16:04:00|19821.18|19701.18|19821.56|19701.56|19823.55|19703.55|19821.18|19701.18|10
1638806650000|2021-12-06 16:04:10|19821.53|19701.53|19818.15|19698.15|19821.53|19701.53|19818.15|19698.15|10
1638806660000|2021-12-06 16:04:20|19817.79|19697.79|19826.5|19706.5|19826.5|19706.5|19817.79|19697.79|10
1638806670000|2021-12-06 16:04:30|19827.26|19707.26|19837.25|19717.25|19837.25|19717.25|19827.26|19707.26|10
1638806680000|2021-12-06 16:04:40|19837.42|19717.42|19838.7|19718.7|19839.74|19719.74|19837.42|19717.42|10
1638806690000|2021-12-06 16:04:50|19838.24|19718.24|19845.04|19725.04|19845.04|19725.04|19838.24|19718.24|10
1638806700000|2021-12-06 16:05:00|19844.51|19724.51|19846.58|19726.58|19846.58|19726.58|19844.51|19724.51|9
1638806710000|2021-12-06 16:05:10|19847.52|19727.52|19848.56|19728.56|19850.05|19730.05|19846.75|19726.75|10
1638806720000|2021-12-06 16:05:20|19847.97|19727.97|19848.25|19728.25|19849.82|19729.82|19846.83|19726.83|10
1638806730000|2021-12-06 16:05:30|19848.19|19728.19|19850.46|19730.46|19850.46|19730.46|19847.27|19727.27|9
1638806740000|2021-12-06 16:05:40|19850.26|19730.26|19859.94|19739.94|19860.11|19740.11|19849.87|19729.87|10
1638806750000|2021-12-06 16:05:50|19859.79|19739.79|19859.4|19739.4|19860.14|19740.14|19859.1|19739.1|10
1638806760000|2021-12-06 16:06:00|19859.17|19739.17|19859.34|19739.34|19859.87|19739.87|19859.14|19739.14|10
1638806770000|2021-12-06 16:06:10|19858.67|19738.67|19855.47|19735.47|19858.67|19738.67|19855.44|19735.44|9
1638806780000|2021-12-06 16:06:20|19855.61|19735.61|19855.26|19735.26|19857.74|19737.74|19855.26|19735.26|10
1638806790000|2021-12-06 16:06:30|19855.44|19735.44|19851.1|19731.1|19855.44|19735.44|19851.1|19731.1|10
1638806800000|2021-12-06 16:06:40|19851.29|19731.29|19850.85|19730.85|19852.45|19732.45|19850.85|19730.85|10
1638806810000|2021-12-06 16:06:50|19851.62|19731.62|19851.31|19731.31|19852.41|19732.41|19850.95|19730.95|10
1638806820000|2021-12-06 16:07:00|19851.38|19731.38|19849.96|19729.96|19851.9|19731.9|19849.96|19729.96|10
1638806830000|2021-12-06 16:07:10|19849.32|19729.32|19848.65|19728.65|19849.32|19729.32|19846.17|19726.17|10
1638806840000|2021-12-06 16:07:20|19849.02|19729.02|19838.26|19718.26|19849.02|19729.02|19838.26|19718.26|10
1638806850000|2021-12-06 16:07:30|19838.17|19718.17|19837.24|19717.24|19838.17|19718.17|19836.13|19716.13|10
1638806860000|2021-12-06 16:07:40|19837.77|19717.77|19835.03|19715.03|19837.77|19717.77|19834.28|19714.28|9
1638806870000|2021-12-06 16:07:50|19835.08|19715.08|19830.35|19710.35|19835.08|19715.08|19830.25|19710.25|10
1638806880000|2021-12-06 16:08:00|19830.65|19710.65|19831.22|19711.22|19832.76|19712.76|19830.41|19710.41|8
1638806890000|2021-12-06 16:08:10|19831.69|19711.69|19830.13|19710.13|19831.69|19711.69|19830.13|19710.13|10
1638806900000|2021-12-06 16:08:20|19828.07|19708.07|19826.44|19706.44|19828.07|19708.07|19825.79|19705.79|10
1638806910000|2021-12-06 16:08:30|19825.05|19705.05|19820.22|19700.22|19825.05|19705.05|19820.22|19700.22|10
1638806920000|2021-12-06 16:08:40|19818.69|19698.69|19816.33|19696.33|19818.69|19698.69|19815.79|19695.79|10
1638806930000|2021-12-06 16:08:50|19816.86|19696.86|19823.36|19703.36|19823.36|19703.36|19816.86|19696.86|10
1638806940000|2021-12-06 16:09:00|19824|19704|19823.31|19703.31|19824.84|19704.84|19822.97|19702.97|10
1638806950000|2021-12-06 16:09:10|19823.12|19703.12|19827.96|19707.96|19827.96|19707.96|19823.12|19703.12|10
1638806960000|2021-12-06 16:09:20|19829.33|19709.33|19845.24|19725.24|19845.24|19725.24|19829.33|19709.33|10
1638806970000|2021-12-06 16:09:30|19846.21|19726.21|19854.3|19734.3|19855.64|19735.64|19846.21|19726.21|10
1638806980000|2021-12-06 16:09:40|19854.1|19734.1|19854|19734|19855.76|19735.76|19854|19734|10
1638806990000|2021-12-06 16:09:50|19854.19|19734.19|19851.28|19731.28|19855.71|19735.71|19851.28|19731.28|10
1638807000000|2021-12-06 16:10:00|19850.26|19730.26|19846.62|19726.62|19850.63|19730.63|19846.62|19726.62|10
1638807010000|2021-12-06 16:10:10|19846.5|19726.5|19842.16|19722.16|19846.88|19726.88|19842.16|19722.16|10
1638807020000|2021-12-06 16:10:20|19841.85|19721.85|19839.22|19719.22|19841.85|19721.85|19837.29|19717.29|10
1638807030000|2021-12-06 16:10:30|19839.76|19719.76|19843.61|19723.61|19843.66|19723.66|19838.69|19718.69|10
1638807040000|2021-12-06 16:10:40|19844.16|19724.16|19849.87|19729.87|19849.87|19729.87|19844.16|19724.16|10
1638807050000|2021-12-06 16:10:50|19851.2|19731.2|19856.06|19736.06|19856.36|19736.36|19851.2|19731.2|10
1638807060000|2021-12-06 16:11:00|19858.66|19738.66|19849.56|19729.56|19858.66|19738.66|19849.56|19729.56|10
1638807070000|2021-12-06 16:11:10|19846.38|19726.38|19835.47|19715.47|19846.38|19726.38|19835.47|19715.47|10
1638807080000|2021-12-06 16:11:20|19833.94|19713.94|19823.35|19703.35|19833.94|19713.94|19823.35|19703.35|10
1638807090000|2021-12-06 16:11:30|19822.25|19702.25|19822.49|19702.49|19822.49|19702.49|19818.48|19698.48|10
1638807100000|2021-12-06 16:11:40|19821.81|19701.81|19829.84|19709.84|19829.84|19709.84|19821.81|19701.81|10
1638807110000|2021-12-06 16:11:50|19829.95|19709.95|19825.73|19705.73|19829.95|19709.95|19825.69|19705.69|10
1638807120000|2021-12-06 16:12:00|19826.54|19706.54|19827.84|19707.84|19828.43|19708.43|19826.54|19706.54|10
1638807130000|2021-12-06 16:12:10|19827.83|19707.83|19823.58|19703.58|19827.83|19707.83|19823.58|19703.58|10
1638807140000|2021-12-06 16:12:20|19823.16|19703.16|19818.32|19698.32|19823.75|19703.75|19818.32|19698.32|10
1638807150000|2021-12-06 16:12:30|19818.31|19698.31|19817.09|19697.09|19818.36|19698.36|19816.42|19696.42|10
1638807160000|2021-12-06 16:12:40|19815.7|19695.7|19809.5|19689.5|19815.7|19695.7|19808.44|19688.44|8
1638807170000|2021-12-06 16:12:50|19810.47|19690.47|19808.64|19688.64|19810.47|19690.47|19808.59|19688.59|9
1638807180000|2021-12-06 16:13:00|19809.37|19689.37|19811.83|19691.83|19812.04|19692.04|19809.37|19689.37|10
1638807190000|2021-12-06 16:13:10|19811.68|19691.68|19809.59|19689.59|19812.04|19692.04|19809.59|19689.59|10
1638807200000|2021-12-06 16:13:20|19803.99|19683.99|19802.17|19682.17|19803.99|19683.99|19801.75|19681.75|9
1638807210000|2021-12-06 16:13:30|19801.85|19681.85|19801.4|19681.4|19802.61|19682.61|19801.12|19681.12|10
1638807220000|2021-12-06 16:13:40|19800.73|19680.73|19797.45|19677.45|19800.73|19680.73|19797.45|19677.45|10
1638807230000|2021-12-06 16:13:50|19797|19677|19795.36|19675.36|19797.32|19677.32|19795.36|19675.36|10
1638807240000|2021-12-06 16:14:00|19794.61|19674.61|19791.5|19671.5|19794.63|19674.63|19791.35|19671.35|10
1638807250000|2021-12-06 16:14:10|19791.86|19671.86|19794.5|19674.5|19794.5|19674.5|19790.17|19670.17|10
1638807260000|2021-12-06 16:14:20|19795.51|19675.51|19799.22|19679.22|19799.22|19679.22|19795.23|19675.23|10
1638807270000|2021-12-06 16:14:30|19800.04|19680.04|19803.58|19683.58|19803.58|19683.58|19800.04|19680.04|10
1638807280000|2021-12-06 16:14:40|19803.55|19683.55|19804.21|19684.21|19804.21|19684.21|19802.34|19682.34|10
1638807290000|2021-12-06 16:14:50|19804.75|19684.75|19803.65|19683.65|19804.82|19684.82|19803.64|19683.64|10
1638807300000|2021-12-06 16:15:00|19803.79|19683.79|19795.4|19675.4|19803.79|19683.79|19795.4|19675.4|10
1638807310000|2021-12-06 16:15:10|19788.71|19668.71|19780.82|19660.82|19788.71|19668.71|19779.41|19659.41|10
1638807320000|2021-12-06 16:15:20|19780.79|19660.79|19780.04|19660.04|19780.83|19660.83|19778.92|19658.92|10
1638807330000|2021-12-06 16:15:30|19780.03|19660.03|19786.13|19666.13|19786.13|19666.13|19778.7|19658.7|10
1638807340000|2021-12-06 16:15:40|19786.41|19666.41|19791.92|19671.92|19792.93|19672.93|19786.41|19666.41|10
1638807350000|2021-12-06 16:15:50|19791.81|19671.81|19790.74|19670.74|19791.81|19671.81|19790.67|19670.67|10
1638807360000|2021-12-06 16:16:00|19791.59|19671.59|19795.71|19675.71|19795.71|19675.71|19791.52|19671.52|10
1638807370000|2021-12-06 16:16:10|19796.88|19676.88|19798.47|19678.47|19799.6|19679.6|19796.85|19676.85|10
1638807380000|2021-12-06 16:16:20|19799.07|19679.07|19800.71|19680.71|19801.4|19681.4|19799.07|19679.07|10
1638807390000|2021-12-06 16:16:30|19800.47|19680.47|19806.83|19686.83|19806.83|19686.83|19800.35|19680.35|10
1638807400000|2021-12-06 16:16:40|19807.59|19687.59|19807.89|19687.89|19808.75|19688.75|19807.59|19687.59|10
1638807410000|2021-12-06 16:16:50|19807.76|19687.76|19810.74|19690.74|19811.06|19691.06|19807.63|19687.63|8
1638807420000|2021-12-06 16:17:00|19811.36|19691.36|19812.54|19692.54|19812.8|19692.8|19811.35|19691.35|9
1638807430000|2021-12-06 16:17:10|19813.19|19693.19|19812.43|19692.43|19814.43|19694.43|19812.43|19692.43|10
1638807440000|2021-12-06 16:17:20|19812.53|19692.53|19813.87|19693.87|19813.87|19693.87|19811.15|19691.15|10
1638807450000|2021-12-06 16:17:30|19813.79|19693.79|19804.63|19684.63|19813.79|19693.79|19804.59|19684.59|10
1638807460000|2021-12-06 16:17:40|19803.96|19683.96|19794.73|19674.73|19803.96|19683.96|19794.73|19674.73|10
1638807470000|2021-12-06 16:17:50|19796.07|19676.07|19797.32|19677.32|19797.32|19677.32|19796.07|19676.07|10
1638807480000|2021-12-06 16:18:00|19797.42|19677.42|19802.32|19682.32|19802.52|19682.52|19797.42|19677.42|10
1638807490000|2021-12-06 16:18:10|19803.59|19683.59|19804.7|19684.7|19805.72|19685.72|19803.59|19683.59|10
1638807500000|2021-12-06 16:18:20|19804.73|19684.73|19805.88|19685.88|19805.88|19685.88|19804.69|19684.69|10
1638807510000|2021-12-06 16:18:30|19805.68|19685.68|19808.79|19688.79|19808.79|19688.79|19805.68|19685.68|9
1638807520000|2021-12-06 16:18:40|19810.34|19690.34|19820.31|19700.31|19820.31|19700.31|19810.34|19690.34|10
1638807530000|2021-12-06 16:18:50|19820.35|19700.35|19819.78|19699.78|19820.41|19700.41|19819.42|19699.42|10
1638807540000|2021-12-06 16:19:00|19819.83|19699.83|19820.47|19700.47|19821.61|19701.61|19819.57|19699.57|10
1638807550000|2021-12-06 16:19:10|19817.76|19697.76|19806.28|19686.28|19818.22|19698.22|19806.04|19686.04|10
1638807560000|2021-12-06 16:19:20|19805.71|19685.71|19806.43|19686.43|19806.55|19686.55|19803.47|19683.47|10
1638807570000|2021-12-06 16:19:30|19807.28|19687.28|19807.85|19687.85|19808.21|19688.21|19807.13|19687.13|9
1638807580000|2021-12-06 16:19:40|19807.43|19687.43|19809.18|19689.18|19809.54|19689.54|19807.43|19687.43|10
1638807590000|2021-12-06 16:19:50|19809.22|19689.22|19811.4|19691.4|19811.88|19691.88|19809.22|19689.22|10
1638807600000|2021-12-06 16:20:00|19812.52|19692.52|19810.37|19690.37|19812.52|19692.52|19809.71|19689.71|10
1638807610000|2021-12-06 16:20:10|19810.28|19690.28|19801.42|19681.42|19810.28|19690.28|19801.42|19681.42|10
1638807620000|2021-12-06 16:20:20|19796.45|19676.45|19784.42|19664.42|19796.45|19676.45|19784.42|19664.42|9
1638807630000|2021-12-06 16:20:30|19786.91|19666.91|19789.85|19669.85|19789.85|19669.85|19785.72|19665.72|10
1638807640000|2021-12-06 16:20:40|19791.14|19671.14|19795.4|19675.4|19795.4|19675.4|19791.14|19671.14|10
1638807650000|2021-12-06 16:20:50|19795.83|19675.83|19798.48|19678.48|19798.48|19678.48|19794.41|19674.41|10
1638807660000|2021-12-06 16:21:00|19800.08|19680.08|19802.74|19682.74|19802.74|19682.74|19799.66|19679.66|9
1638807670000|2021-12-06 16:21:10|19803.65|19683.65|19801.23|19681.23|19804.55|19684.55|19800.94|19680.94|10
1638807680000|2021-12-06 16:21:20|19800.98|19680.98|19797.09|19677.09|19801.4|19681.4|19797.09|19677.09|10
1638807690000|2021-12-06 16:21:30|19796.23|19676.23|19795.49|19675.49|19796.9|19676.9|19795.42|19675.42|9
1638807700000|2021-12-06 16:21:40|19795.29|19675.29|19795.62|19675.62|19795.97|19675.97|19795.13|19675.13|10
1638807710000|2021-12-06 16:21:50|19796.31|19676.31|19794.76|19674.76|19796.79|19676.79|19794.76|19674.76|9
1638807720000|2021-12-06 16:22:00|19794.69|19674.69|19799.12|19679.12|19799.12|19679.12|19794.37|19674.37|10
1638807730000|2021-12-06 16:22:10|19799.8|19679.8|19798.3|19678.3|19800.42|19680.42|19798|19678|10
1638807740000|2021-12-06 16:22:20|19797.78|19677.78|19796.21|19676.21|19798.56|19678.56|19796.21|19676.21|10
1638807750000|2021-12-06 16:22:30|19795.27|19675.27|19794.96|19674.96|19795.78|19675.78|19794.83|19674.83|10
1638807760000|2021-12-06 16:22:40|19794.53|19674.53|19793.53|19673.53|19794.79|19674.79|19792.98|19672.98|10
1638807770000|2021-12-06 16:22:50|19793.29|19673.29|19796.34|19676.34|19796.4|19676.4|19793.18|19673.18|10
1638807780000|2021-12-06 16:23:00|19796.39|19676.39|19800.54|19680.54|19800.54|19680.54|19796.39|19676.39|10
1638807790000|2021-12-06 16:23:10|19802.58|19682.58|19802.78|19682.78|19803.01|19683.01|19801.61|19681.61|10
1638807800000|2021-12-06 16:23:20|19802.63|19682.63|19803.2|19683.2|19804.31|19684.31|19802.63|19682.63|9
1638807810000|2021-12-06 16:23:30|19801.89|19681.89|19803.54|19683.54|19803.54|19683.54|19801.26|19681.26|9
1638807820000|2021-12-06 16:23:40|19803.5|19683.5|19805.81|19685.81|19805.9|19685.9|19803.5|19683.5|9
1638807830000|2021-12-06 16:23:50|19805.89|19685.89|19802.99|19682.99|19806.02|19686.02|19802.99|19682.99|10
1638807840000|2021-12-06 16:24:00|19802.75|19682.75|19804.49|19684.49|19804.49|19684.49|19802.75|19682.75|9
1638807850000|2021-12-06 16:24:10|19804.07|19684.07|19809.6|19689.6|19809.6|19689.6|19804.07|19684.07|10
1638807860000|2021-12-06 16:24:20|19811.02|19691.02|19811.92|19691.92|19812.43|19692.43|19810.99|19690.99|10
1638807870000|2021-12-06 16:24:30|19812.17|19692.17|19811.85|19691.85|19812.17|19692.17|19810.97|19690.97|10
1638807880000|2021-12-06 16:24:40|19812.24|19692.24|19810.71|19690.71|19812.24|19692.24|19810.6|19690.6|10
1638807890000|2021-12-06 16:24:50|19810.75|19690.75|19808.95|19688.95|19810.75|19690.75|19808.95|19688.95|10
1638807900000|2021-12-06 16:25:00|19809.1|19689.1|19810.31|19690.31|19810.31|19690.31|19808.82|19688.82|10
1638807910000|2021-12-06 16:25:10|19810.47|19690.47|19814.38|19694.38|19815|19695|19810.45|19690.45|10
1638807920000|2021-12-06 16:25:20|19814.34|19694.34|19815.31|19695.31|19815.31|19695.31|19813.66|19693.66|10
1638807930000|2021-12-06 16:25:30|19814.91|19694.91|19810.63|19690.63|19815.32|19695.32|19810.63|19690.63|10
1638807940000|2021-12-06 16:25:40|19810.48|19690.48|19815.09|19695.09|19815.09|19695.09|19810.48|19690.48|10
1638807950000|2021-12-06 16:25:50|19815.77|19695.77|19815.61|19695.61|19816.11|19696.11|19814.73|19694.73|10
1638807960000|2021-12-06 16:26:00|19816.07|19696.07|19829.08|19709.08|19829.08|19709.08|19816.07|19696.07|10
1638807970000|2021-12-06 16:26:10|19830.13|19710.13|19829.89|19709.89|19830.53|19710.53|19829.31|19709.31|9
1638807980000|2021-12-06 16:26:20|19830.25|19710.25|19831.86|19711.86|19832.53|19712.53|19830.25|19710.25|10
1638807990000|2021-12-06 16:26:30|19831.2|19711.2|19830.49|19710.49|19831.62|19711.62|19830.49|19710.49|10
1638808000000|2021-12-06 16:26:40|19831.41|19711.41|19830.44|19710.44|19831.77|19711.77|19830.44|19710.44|9
1638808010000|2021-12-06 16:26:50|19829.21|19709.21|19828.01|19708.01|19830.6|19710.6|19828.01|19708.01|10
1638808020000|2021-12-06 16:27:00|19827.71|19707.71|19824.85|19704.85|19827.71|19707.71|19824.85|19704.85|10
1638808030000|2021-12-06 16:27:10|19824.01|19704.01|19825.04|19705.04|19825.71|19705.71|19823.14|19703.14|10
1638808040000|2021-12-06 16:27:20|19826.17|19706.17|19830.01|19710.01|19830.01|19710.01|19825.69|19705.69|10
1638808050000|2021-12-06 16:27:30|19830.46|19710.46|19839.48|19719.48|19839.48|19719.48|19830.43|19710.43|10
1638808060000|2021-12-06 16:27:40|19839.39|19719.39|19842.8|19722.8|19842.8|19722.8|19839.39|19719.39|10
1638808070000|2021-12-06 16:27:50|19842.77|19722.77|19840.34|19720.34|19842.77|19722.77|19840.24|19720.24|9
1638808080000|2021-12-06 16:28:00|19840.75|19720.75|19838.69|19718.69|19840.75|19720.75|19838.16|19718.16|8
1638808090000|2021-12-06 16:28:10|19838.45|19718.45|19836.7|19716.7|19840.09|19720.09|19836.7|19716.7|10
1638808100000|2021-12-06 16:28:20|19835.93|19715.93|19837.72|19717.72|19837.75|19717.75|19835.93|19715.93|8
1638808110000|2021-12-06 16:28:30|19838.04|19718.04|19840.2|19720.2|19840.2|19720.2|19838.04|19718.04|10
1638808120000|2021-12-06 16:28:40|19840.31|19720.31|19845.05|19725.05|19845.05|19725.05|19839.78|19719.78|10
1638808130000|2021-12-06 16:28:50|19845.36|19725.36|19850.53|19730.53|19850.54|19730.54|19845.36|19725.36|10
1638808140000|2021-12-06 16:29:00|19850.45|19730.45|19846.59|19726.59|19850.45|19730.45|19846.27|19726.27|10
1638808150000|2021-12-06 16:29:10|19846.18|19726.18|19842.93|19722.93|19846.18|19726.18|19842.93|19722.93|10
1638808160000|2021-12-06 16:29:20|19843.61|19723.61|19846.16|19726.16|19846.69|19726.69|19843.61|19723.61|10
1638808170000|2021-12-06 16:29:30|19846.14|19726.14|19845.67|19725.67|19846.35|19726.35|19845.03|19725.03|10
1638808180000|2021-12-06 16:29:40|19846.05|19726.05|19845.79|19725.79|19847.21|19727.21|19844.89|19724.89|10
1638808190000|2021-12-06 16:29:50|19845.96|19725.96|19849.1|19729.1|19849.1|19729.1|19845.95|19725.95|10
1638808200000|2021-12-06 16:30:00|19848.98|19728.98|19847.99|19727.99|19849.48|19729.48|19847.37|19727.37|10
1638808210000|2021-12-06 16:30:10|19847.64|19727.64|19851.27|19731.27|19851.27|19731.27|19847.4|19727.4|10
1638808220000|2021-12-06 16:30:20|19849.97|19729.97|19849.91|19729.91|19850.05|19730.05|19849.12|19729.12|10
1638808230000|2021-12-06 16:30:30|19850.37|19730.37|19856.63|19736.63|19856.63|19736.63|19850.21|19730.21|10
1638808240000|2021-12-06 16:30:40|19857.85|19737.85|19861.03|19741.03|19862.35|19742.35|19857.85|19737.85|10
1638808250000|2021-12-06 16:30:50|19861.53|19741.53|19860.67|19740.67|19861.75|19741.75|19860.59|19740.59|10
1638808260000|2021-12-06 16:31:00|19860.06|19740.06|19860.37|19740.37|19861.38|19741.38|19860.06|19740.06|10
1638808270000|2021-12-06 16:31:10|19860.63|19740.63|19860.45|19740.45|19861.32|19741.32|19860.35|19740.35|7
1638808280000|2021-12-06 16:31:20|19859.37|19739.37|19858.11|19738.11|19859.37|19739.37|19857.8|19737.8|10
1638808290000|2021-12-06 16:31:30|19857.84|19737.84|19855.16|19735.16|19857.89|19737.89|19855.16|19735.16|10
1638808300000|2021-12-06 16:31:40|19855.27|19735.27|19850.66|19730.66|19855.27|19735.27|19850.66|19730.66|10
1638808310000|2021-12-06 16:31:50|19850.32|19730.32|19843.15|19723.15|19850.32|19730.32|19843.15|19723.15|10
1638808320000|2021-12-06 16:32:00|19841.75|19721.75|19849.02|19729.02|19849.02|19729.02|19841.75|19721.75|10
1638808330000|2021-12-06 16:32:10|19849.2|19729.2|19852.34|19732.34|19852.34|19732.34|19849.2|19729.2|10
1638808340000|2021-12-06 16:32:20|19852.66|19732.66|19858.07|19738.07|19858.07|19738.07|19852.66|19732.66|10
1638808350000|2021-12-06 16:32:30|19858.21|19738.21|19863.07|19743.07|19863.07|19743.07|19858.21|19738.21|10
1638808360000|2021-12-06 16:32:40|19863.12|19743.12|19862.81|19742.81|19864.78|19744.78|19862.81|19742.81|10
1638808370000|2021-12-06 16:32:50|19862.68|19742.68|19858.77|19738.77|19862.68|19742.68|19858.03|19738.03|10
1638808380000|2021-12-06 16:33:00|19858.68|19738.68|19853.37|19733.37|19858.68|19738.68|19853.37|19733.37|10
1638808390000|2021-12-06 16:33:10|19852.97|19732.97|19853.31|19733.31|19853.73|19733.73|19852.15|19732.15|10
1638808400000|2021-12-06 16:33:20|19852.55|19732.55|19850.4|19730.4|19853.33|19733.33|19850.4|19730.4|10
1638808410000|2021-12-06 16:33:30|19850.39|19730.39|19850.47|19730.47|19850.47|19730.47|19849.18|19729.18|9
1638808420000|2021-12-06 16:33:40|19850.71|19730.71|19852.86|19732.86|19852.86|19732.86|19850.71|19730.71|9
1638808430000|2021-12-06 16:33:50|19853.43|19733.43|19857.48|19737.48|19857.48|19737.48|19853.2|19733.2|9
1638808440000|2021-12-06 16:34:00|19859.11|19739.11|19877.32|19757.32|19877.32|19757.32|19859.11|19739.11|10
1638808450000|2021-12-06 16:34:10|19879.1|19759.1|19891.56|19771.56|19891.56|19771.56|19879.1|19759.1|10
1638808460000|2021-12-06 16:34:20|19892.44|19772.44|19912.19|19792.19|19912.19|19792.19|19892.44|19772.44|10
1638808470000|2021-12-06 16:34:30|19912.45|19792.45|19921.99|19801.99|19922.13|19802.13|19912.45|19792.45|10
1638808480000|2021-12-06 16:34:40|19922.05|19802.05|19925.72|19805.72|19926.45|19806.45|19921.68|19801.68|10
1638808490000|2021-12-06 16:34:50|19925.51|19805.51|19932.4|19812.4|19933.74|19813.74|19925.51|19805.51|10
1638808500000|2021-12-06 16:35:00|19932.22|19812.22|19935.47|19815.47|19935.47|19815.47|19931.81|19811.81|10
1638808510000|2021-12-06 16:35:10|19936.67|19816.67|19941.03|19821.03|19941.22|19821.22|19936.67|19816.67|10
1638808520000|2021-12-06 16:35:20|19940.54|19820.54|19937.69|19817.69|19940.54|19820.54|19937.69|19817.69|10
1638808530000|2021-12-06 16:35:30|19937.83|19817.83|19942.1|19822.1|19942.1|19822.1|19937.83|19817.83|10
1638808540000|2021-12-06 16:35:40|19942.49|19822.49|19943.83|19823.83|19944.05|19824.05|19942.49|19822.49|10
1638808550000|2021-12-06 16:35:50|19943.46|19823.46|19950.66|19830.66|19950.66|19830.66|19943.46|19823.46|10
1638808560000|2021-12-06 16:36:00|19951.49|19831.49|19952.11|19832.11|19953.76|19833.76|19951.3|19831.3|10
1638808570000|2021-12-06 16:36:10|19952.12|19832.12|19950.31|19830.31|19952.21|19832.21|19949.63|19829.63|10
1638808580000|2021-12-06 16:36:20|19949.81|19829.81|19950.67|19830.67|19950.67|19830.67|19947.46|19827.46|10
1638808590000|2021-12-06 16:36:30|19950.36|19830.36|19950.63|19830.63|19951.15|19831.15|19949.63|19829.63|10
1638808600000|2021-12-06 16:36:40|19950.6|19830.6|19952.15|19832.15|19952.33|19832.33|19949.33|19829.33|10
1638808610000|2021-12-06 16:36:50|19952.53|19832.53|19953.67|19833.67|19953.67|19833.67|19952.43|19832.43|9
1638808620000|2021-12-06 16:37:00|19954.14|19834.14|19957.95|19837.95|19957.95|19837.95|19953.97|19833.97|10
1638808630000|2021-12-06 16:37:10|19958.06|19838.06|19962.24|19842.24|19962.24|19842.24|19956.94|19836.94|10
1638808640000|2021-12-06 16:37:20|19962.82|19842.82|19972.03|19852.03|19972.71|19852.71|19962.82|19842.82|10
1638808650000|2021-12-06 16:37:30|19972|19852|19969.25|19849.25|19972|19852|19969.25|19849.25|10
1638808660000|2021-12-06 16:37:40|19968.63|19848.63|19961.86|19841.86|19968.95|19848.95|19961.86|19841.86|10
1638808670000|2021-12-06 16:37:50|19963.51|19843.51|19961.48|19841.48|19963.51|19843.51|19958.79|19838.79|9
1638808680000|2021-12-06 16:38:00|19962.71|19842.71|19957.79|19837.79|19963.65|19843.65|19957.79|19837.79|10
1638808690000|2021-12-06 16:38:10|19956.28|19836.28|19954.24|19834.24|19956.28|19836.28|19952.25|19832.25|10
1638808700000|2021-12-06 16:38:20|19954.03|19834.03|19949.97|19829.97|19954.03|19834.03|19949.42|19829.42|10
1638808710000|2021-12-06 16:38:30|19950.16|19830.16|19956.93|19836.93|19956.93|19836.93|19950.16|19830.16|10
1638808720000|2021-12-06 16:38:40|19956.8|19836.8|19958.31|19838.31|19958.39|19838.39|19956.8|19836.8|10
1638808730000|2021-12-06 16:38:50|19957.87|19837.87|19958.29|19838.29|19958.56|19838.56|19957.6|19837.6|10
1638808740000|2021-12-06 16:39:00|19959.9|19839.9|19967.11|19847.11|19967.11|19847.11|19959.9|19839.9|10
1638808750000|2021-12-06 16:39:10|19967.61|19847.61|19969.85|19849.85|19970.08|19850.08|19967.2|19847.2|10
1638808760000|2021-12-06 16:39:20|19970.71|19850.71|19977.52|19857.52|19977.52|19857.52|19970.71|19850.71|10
1638808770000|2021-12-06 16:39:30|19978.96|19858.96|19992.96|19872.96|19992.99|19872.99|19978.96|19858.96|10
1638808780000|2021-12-06 16:39:40|19991.36|19871.36|19981.5|19861.5|19991.36|19871.36|19981.36|19861.36|10
1638808790000|2021-12-06 16:39:50|19979.87|19859.87|19990.37|19870.37|19990.37|19870.37|19979.59|19859.59|10
1638808800000|2021-12-06 16:40:00|19991.29|19871.29|19995.07|19875.07|19995.25|19875.25|19991.29|19871.29|10
1638808810000|2021-12-06 16:40:10|19995.15|19875.15|19999.72|19879.72|19999.72|19879.72|19995.15|19875.15|10
1638808820000|2021-12-06 16:40:20|19999.86|19879.86|20003.11|19883.11|20003.11|19883.11|19999.86|19879.86|10
1638808830000|2021-12-06 16:40:30|20004|19884|20004.5|19884.5|20005.22|19885.22|20004|19884|10
1638808840000|2021-12-06 16:40:40|20004.68|19884.68|20006.35|19886.35|20007.31|19887.31|20004.68|19884.68|10
1638808850000|2021-12-06 16:40:50|20006.78|19886.78|20006.62|19886.62|20008.78|19888.78|20006.62|19886.62|10
1638808860000|2021-12-06 16:41:00|20004.63|19884.63|20009.14|19889.14|20009.14|19889.14|20003.15|19883.15|10
1638808870000|2021-12-06 16:41:10|20008.71|19888.71|20005.72|19885.72|20008.94|19888.94|20005.72|19885.72|10
1638808880000|2021-12-06 16:41:20|20005.46|19885.46|19998.16|19878.16|20005.46|19885.46|19997.56|19877.56|10
1638808890000|2021-12-06 16:41:30|19997.89|19877.89|19999.26|19879.26|19999.86|19879.86|19997.54|19877.54|10
1638808900000|2021-12-06 16:41:40|19998.1|19878.1|19998.94|19878.94|19999.47|19879.47|19998.1|19878.1|10
1638808910000|2021-12-06 16:41:50|19998.04|19878.04|19996.56|19876.56|19998.38|19878.38|19996.56|19876.56|10
1638808920000|2021-12-06 16:42:00|19996.78|19876.78|19998.13|19878.13|19999.33|19879.33|19996.78|19876.78|10
1638808930000|2021-12-06 16:42:10|19998.46|19878.46|19992.64|19872.64|19998.46|19878.46|19992.61|19872.61|9
1638808940000|2021-12-06 16:42:20|19991.67|19871.67|19988.12|19868.12|19991.67|19871.67|19987.56|19867.56|10
1638808950000|2021-12-06 16:42:30|19988.36|19868.36|19983.81|19863.81|19988.36|19868.36|19983.73|19863.73|10
1638808960000|2021-12-06 16:42:40|19983.16|19863.16|19987.18|19867.18|19987.4|19867.4|19983.16|19863.16|10
1638808970000|2021-12-06 16:42:50|19987.61|19867.61|19987.66|19867.66|19988.63|19868.63|19987.61|19867.61|10
1638808980000|2021-12-06 16:43:00|19987.56|19867.56|19988.06|19868.06|19988.81|19868.81|19987.35|19867.35|10
1638808990000|2021-12-06 16:43:10|19987.14|19867.14|19982.9|19862.9|19987.14|19867.14|19981.51|19861.51|10
1638809000000|2021-12-06 16:43:20|19982.29|19862.29|19975.75|19855.75|19982.29|19862.29|19975.75|19855.75|10
1638809010000|2021-12-06 16:43:30|19975.11|19855.11|19961.48|19841.48|19975.11|19855.11|19961.48|19841.48|10
1638809020000|2021-12-06 16:43:40|19962.2|19842.2|19967.1|19847.1|19967.1|19847.1|19961.53|19841.53|10
1638809030000|2021-12-06 16:43:50|19967.51|19847.51|19970.72|19850.72|19975.29|19855.29|19967.51|19847.51|10
1638809040000|2021-12-06 16:44:00|19972.16|19852.16|19979.52|19859.52|19979.52|19859.52|19972.16|19852.16|10
1638809050000|2021-12-06 16:44:10|19981.73|19861.73|19987.37|19867.37|19987.37|19867.37|19981.73|19861.73|10
1638809060000|2021-12-06 16:44:20|19987.67|19867.67|19990.59|19870.59|19990.59|19870.59|19987.23|19867.23|10
1638809070000|2021-12-06 16:44:30|19989.64|19869.64|19999.39|19879.39|19999.39|19879.39|19989.64|19869.64|10
1638809080000|2021-12-06 16:44:40|19998.73|19878.73|20002.28|19882.28|20002.28|19882.28|19998.73|19878.73|10
1638809090000|2021-12-06 16:44:50|20002.42|19882.42|20002.75|19882.75|20003.15|19883.15|20000.59|19880.59|10
1638809100000|2021-12-06 16:45:00|20002.47|19882.47|20005.31|19885.31|20006.32|19886.32|20002.41|19882.41|10
1638809110000|2021-12-06 16:45:10|20005.33|19885.33|20002.44|19882.44|20005.33|19885.33|20001.77|19881.77|10
1638809120000|2021-12-06 16:45:20|20002.24|19882.24|20002.64|19882.64|20003.06|19883.06|20002.02|19882.02|10
1638809130000|2021-12-06 16:45:30|20002.45|19882.45|20012.65|19892.65|20012.65|19892.65|20002.08|19882.08|10
1638809140000|2021-12-06 16:45:40|20012.76|19892.76|20011.56|19891.56|20015.12|19895.12|20011.56|19891.56|10
1638809150000|2021-12-06 16:45:50|20011.03|19891.03|20010.74|19890.74|20011.16|19891.16|20010.12|19890.12|10
1638809160000|2021-12-06 16:46:00|20010.2|19890.2|20008.02|19888.02|20011|19891|20008.02|19888.02|10
1638809170000|2021-12-06 16:46:10|20008.1|19888.1|20002.8|19882.8|20008.1|19888.1|20001.32|19881.32|10
1638809180000|2021-12-06 16:46:20|20003|19883|20006.18|19886.18|20006.42|19886.42|20003|19883|10
1638809190000|2021-12-06 16:46:30|20005.85|19885.85|20005.44|19885.44|20005.94|19885.94|20005.27|19885.27|10
1638809200000|2021-12-06 16:46:40|20004.94|19884.94|20000.92|19880.92|20004.94|19884.94|20000.92|19880.92|10
1638809210000|2021-12-06 16:46:50|20001.41|19881.41|19997.17|19877.17|20001.57|19881.57|19997.17|19877.17|10
1638809220000|2021-12-06 16:47:00|19996.66|19876.66|19989.45|19869.45|19996.66|19876.66|19989.45|19869.45|10
1638809230000|2021-12-06 16:47:10|19988.75|19868.75|19984.59|19864.59|19988.75|19868.75|19984.59|19864.59|10
1638809240000|2021-12-06 16:47:20|19984.09|19864.09|19982.67|19862.67|19984.09|19864.09|19982.62|19862.62|10
1638809250000|2021-12-06 16:47:30|19982.47|19862.47|19981.02|19861.02|19982.47|19862.47|19980.26|19860.26|10
1638809260000|2021-12-06 16:47:40|19981.57|19861.57|19982.99|19862.99|19983.19|19863.19|19981.37|19861.37|9
1638809270000|2021-12-06 16:47:50|19982.88|19862.88|19982.55|19862.55|19982.99|19862.99|19982.25|19862.25|10
1638809280000|2021-12-06 16:48:00|19983.56|19863.56|19986.71|19866.71|19986.71|19866.71|19983.56|19863.56|10
1638809290000|2021-12-06 16:48:10|19986.2|19866.2|19986.47|19866.47|19986.68|19866.68|19985.78|19865.78|10
1638809300000|2021-12-06 16:48:20|19986.19|19866.19|19981.45|19861.45|19986.19|19866.19|19981.45|19861.45|10
1638809310000|2021-12-06 16:48:30|19981.53|19861.53|19987.95|19867.95|19987.95|19867.95|19981.53|19861.53|10
1638809320000|2021-12-06 16:48:40|19987.86|19867.86|19987.67|19867.67|19989.81|19869.81|19987.31|19867.31|9
1638809330000|2021-12-06 16:48:50|19987.3|19867.3|19992.56|19872.56|19993.01|19873.01|19987.3|19867.3|10
1638809340000|2021-12-06 16:49:00|19992.06|19872.06|19991.12|19871.12|19992.26|19872.26|19990.55|19870.55|10
1638809350000|2021-12-06 16:49:10|19991.07|19871.07|19983.4|19863.4|19991.07|19871.07|19983.4|19863.4|10
1638809360000|2021-12-06 16:49:20|19983.49|19863.49|19971.34|19851.34|19984.08|19864.08|19971.34|19851.34|10
1638809370000|2021-12-06 16:49:30|19968.95|19848.95|19960.76|19840.76|19968.95|19848.95|19960.5|19840.5|10
1638809380000|2021-12-06 16:49:40|19961.43|19841.43|19960.62|19840.62|19962.52|19842.52|19960.62|19840.62|10
1638809390000|2021-12-06 16:49:50|19960.58|19840.58|19956|19836|19960.58|19840.58|19956|19836|10
1638809400000|2021-12-06 16:50:00|19955.66|19835.66|19955.12|19835.12|19956.29|19836.29|19955.12|19835.12|10
1638809410000|2021-12-06 16:50:10|19955.18|19835.18|19955.37|19835.37|19955.52|19835.52|19954.9|19834.9|10
1638809420000|2021-12-06 16:50:20|19955.4|19835.4|19953.1|19833.1|19955.4|19835.4|19953.1|19833.1|10
1638809430000|2021-12-06 16:50:30|19952.96|19832.96|19951.59|19831.59|19953|19833|19951.59|19831.59|9
1638809440000|2021-12-06 16:50:40|19951.55|19831.55|19948.24|19828.24|19951.55|19831.55|19948.16|19828.16|10
1638809450000|2021-12-06 16:50:50|19947.38|19827.38|19945.42|19825.42|19947.6|19827.6|19945.42|19825.42|9
1638809460000|2021-12-06 16:51:00|19945.51|19825.51|19939.92|19819.92|19945.51|19825.51|19939.92|19819.92|10
1638809470000|2021-12-06 16:51:10|19940.1|19820.1|19931.03|19811.03|19940.1|19820.1|19931.03|19811.03|10
1638809480000|2021-12-06 16:51:20|19930.38|19810.38|19923.24|19803.24|19930.74|19810.74|19923.23|19803.23|10
1638809490000|2021-12-06 16:51:30|19922.61|19802.61|19920.98|19800.98|19922.73|19802.73|19920.98|19800.98|10
1638809500000|2021-12-06 16:51:40|19921.09|19801.09|19918.13|19798.13|19921.09|19801.09|19918.13|19798.13|9
1638809510000|2021-12-06 16:51:50|19918.87|19798.87|19924.78|19804.78|19926.56|19806.56|19918.87|19798.87|10
1638809520000|2021-12-06 16:52:00|19925.52|19805.52|19928.55|19808.55|19928.67|19808.67|19925.52|19805.52|10
1638809530000|2021-12-06 16:52:10|19928.57|19808.57|19928.51|19808.51|19929.75|19809.75|19928.18|19808.18|10
1638809540000|2021-12-06 16:52:20|19929.06|19809.06|19928.63|19808.63|19930.02|19810.02|19928.46|19808.46|10
1638809550000|2021-12-06 16:52:30|19928.51|19808.51|19930.34|19810.34|19930.34|19810.34|19928.49|19808.49|10
1638809560000|2021-12-06 16:52:40|19930.76|19810.76|19933.02|19813.02|19933.11|19813.11|19930.76|19810.76|10
1638809570000|2021-12-06 16:52:50|19933.1|19813.1|19938.17|19818.17|19938.17|19818.17|19933.1|19813.1|10
1638809580000|2021-12-06 16:53:00|19938.09|19818.09|19942.97|19822.97|19942.97|19822.97|19938.09|19818.09|10
1638809590000|2021-12-06 16:53:10|19943.48|19823.48|19946.46|19826.46|19946.46|19826.46|19943.13|19823.13|10
1638809600000|2021-12-06 16:53:20|19946.49|19826.49|19947.32|19827.32|19947.38|19827.38|19946.18|19826.18|10
1638809610000|2021-12-06 16:53:30|19947.6|19827.6|19947.17|19827.17|19947.6|19827.6|19947.17|19827.17|10
1638809620000|2021-12-06 16:53:40|19947.01|19827.01|19946.33|19826.33|19947.59|19827.59|19946.28|19826.28|10
1638809630000|2021-12-06 16:53:50|19945.88|19825.88|19945.68|19825.68|19947.54|19827.54|19945.68|19825.68|10
1638809640000|2021-12-06 16:54:00|19945.57|19825.57|19944.3|19824.3|19946.13|19826.13|19944.24|19824.24|10
1638809650000|2021-12-06 16:54:10|19943.93|19823.93|19947.37|19827.37|19947.37|19827.37|19943.18|19823.18|10
1638809660000|2021-12-06 16:54:20|19947.32|19827.32|19950.92|19830.92|19950.92|19830.92|19947.27|19827.27|10
1638809670000|2021-12-06 16:54:30|19952.37|19832.37|19955.46|19835.46|19955.46|19835.46|19952.37|19832.37|10
1638809680000|2021-12-06 16:54:40|19955.62|19835.62|19956.78|19836.78|19957.62|19837.62|19955.62|19835.62|10
1638809690000|2021-12-06 16:54:50|19956.89|19836.89|19960.26|19840.26|19960.26|19840.26|19955.5|19835.5|10
1638809700000|2021-12-06 16:55:00|19960.82|19840.82|19964.51|19844.51|19964.51|19844.51|19960.82|19840.82|10
1638809710000|2021-12-06 16:55:10|19964.75|19844.75|19965.58|19845.58|19965.58|19845.58|19964.52|19844.52|10
1638809720000|2021-12-06 16:55:20|19965.23|19845.23|19963.27|19843.27|19965.23|19845.23|19963.27|19843.27|9
1638809730000|2021-12-06 16:55:30|19963.49|19843.49|19958.44|19838.44|19963.49|19843.49|19958.44|19838.44|10
1638809740000|2021-12-06 16:55:40|19957.91|19837.91|19956.41|19836.41|19957.91|19837.91|19955.17|19835.17|10
1638809750000|2021-12-06 16:55:50|19956.12|19836.12|19958.96|19838.96|19959.02|19839.02|19956.12|19836.12|10
1638809760000|2021-12-06 16:56:00|19958.81|19838.81|19960.43|19840.43|19960.54|19840.54|19958.26|19838.26|10
1638809770000|2021-12-06 16:56:10|19960.89|19840.89|19959.43|19839.43|19961.86|19841.86|19959.34|19839.34|10
1638809780000|2021-12-06 16:56:20|19959.61|19839.61|19957.2|19837.2|19960.05|19840.05|19957.2|19837.2|10
1638809790000|2021-12-06 16:56:30|19957.43|19837.43|19955.72|19835.72|19957.43|19837.43|19954.81|19834.81|8
1638809800000|2021-12-06 16:56:40|19955.16|19835.16|19955.4|19835.4|19956.73|19836.73|19955.16|19835.16|10
1638809810000|2021-12-06 16:56:50|19955.61|19835.61|19952.76|19832.76|19955.61|19835.61|19952.76|19832.76|9
1638809820000|2021-12-06 16:57:00|19952.41|19832.41|19949.43|19829.43|19952.73|19832.73|19949.43|19829.43|10
1638809830000|2021-12-06 16:57:10|19949.7|19829.7|19949.5|19829.5|19950.23|19830.23|19948.91|19828.91|9
1638809840000|2021-12-06 16:57:20|19949.28|19829.28|19948.27|19828.27|19949.38|19829.38|19948.03|19828.03|10
1638809850000|2021-12-06 16:57:30|19948.42|19828.42|19955.29|19835.29|19955.31|19835.31|19947.84|19827.84|9
1638809860000|2021-12-06 16:57:40|19954.74|19834.74|19957.72|19837.72|19957.72|19837.72|19954.74|19834.74|10
1638809870000|2021-12-06 16:57:50|19957.35|19837.35|19956.89|19836.89|19958.51|19838.51|19956.69|19836.69|10
1638809880000|2021-12-06 16:58:00|19957.3|19837.3|19957.25|19837.25|19958.58|19838.58|19956.97|19836.97|10
1638809890000|2021-12-06 16:58:10|19957.2|19837.2|19953.48|19833.48|19957.2|19837.2|19952.81|19832.81|10
1638809900000|2021-12-06 16:58:20|19953.98|19833.98|19963.49|19843.49|19963.49|19843.49|19953.98|19833.98|10
1638809910000|2021-12-06 16:58:30|19965.5|19845.5|19967.76|19847.76|19967.94|19847.94|19965.49|19845.49|10
1638809920000|2021-12-06 16:58:40|19969.56|19849.56|19983.62|19863.62|19983.62|19863.62|19969.56|19849.56|10
1638809930000|2021-12-06 16:58:50|19985.06|19865.06|19991.49|19871.49|19992.29|19872.29|19985.06|19865.06|10
1638809940000|2021-12-06 16:59:00|19991.7|19871.7|19990.94|19870.94|19991.89|19871.89|19990.94|19870.94|10
1638809950000|2021-12-06 16:59:10|19991.26|19871.26|19986.88|19866.88|19991.26|19871.26|19986.88|19866.88|10
1638809960000|2021-12-06 16:59:20|19986.62|19866.62|19984.52|19864.52|19987.11|19867.11|19984.52|19864.52|10
1638809970000|2021-12-06 16:59:30|19985.29|19865.29|19986.98|19866.98|19987.1|19867.1|19985.24|19865.24|10
1638809980000|2021-12-06 16:59:40|19987.05|19867.05|19987.59|19867.59|19988.43|19868.43|19986.93|19866.93|10
1638809990000|2021-12-06 16:59:50|19987.91|19867.91|19990.83|19870.83|19990.83|19870.83|19987.91|19867.91|10
1638810000000|2021-12-06 17:00:00|19991.07|19871.07|19994.23|19874.23|19994.23|19874.23|19991.07|19871.07|10
1638810010000|2021-12-06 17:00:10|19994.38|19874.38|19999.56|19879.56|20000.73|19880.73|19994.38|19874.38|10
1638810020000|2021-12-06 17:00:20|19999.68|19879.68|19998.2|19878.2|20000.28|19880.28|19998.2|19878.2|9
1638810030000|2021-12-06 17:00:30|19997.41|19877.41|19990.13|19870.13|19997.41|19877.41|19990.13|19870.13|10
1638810040000|2021-12-06 17:00:40|19989.9|19869.9|19984.63|19864.63|19989.9|19869.9|19984.63|19864.63|10
1638810050000|2021-12-06 17:00:50|19984.88|19864.88|19984.88|19864.88|19985.17|19865.17|19983.32|19863.32|9
1638810060000|2021-12-06 17:01:00|19985.69|19865.69|19990.27|19870.27|19990.35|19870.35|19985.43|19865.43|10
1638810070000|2021-12-06 17:01:10|19989.74|19869.74|19986.24|19866.24|19989.82|19869.82|19986.14|19866.14|9
1638810080000|2021-12-06 17:01:20|19982.24|19862.24|19986.96|19866.96|19986.96|19866.96|19982.24|19862.24|10
1638810090000|2021-12-06 17:01:30|19987.21|19867.21|19985.7|19865.7|19987.61|19867.61|19985.7|19865.7|10
1638810100000|2021-12-06 17:01:40|19985.78|19865.78|19985.81|19865.81|19985.81|19865.81|19984.91|19864.91|10
1638810110000|2021-12-06 17:01:50|19986.32|19866.32|19980.19|19860.19|19987.37|19867.37|19980.19|19860.19|10
1638810120000|2021-12-06 17:02:00|19979.11|19859.11|19976.4|19856.4|19979.11|19859.11|19976.08|19856.08|10
1638810130000|2021-12-06 17:02:10|19975.58|19855.58|19971.52|19851.52|19975.61|19855.61|19970.56|19850.56|10
1638810140000|2021-12-06 17:02:20|19971.24|19851.24|19976.13|19856.13|19976.32|19856.32|19971.07|19851.07|10
1638810150000|2021-12-06 17:02:30|19975.91|19855.91|19964.92|19844.92|19975.97|19855.97|19964.92|19844.92|10
1638810160000|2021-12-06 17:02:40|19963.7|19843.7|19963.42|19843.42|19963.7|19843.7|19961.83|19841.83|10
1638810170000|2021-12-06 17:02:50|19963.73|19843.73|19963.2|19843.2|19965.58|19845.58|19962.58|19842.58|10
1638810180000|2021-12-06 17:03:00|19963.26|19843.26|19960.78|19840.78|19963.31|19843.31|19960.78|19840.78|9
1638810190000|2021-12-06 17:03:10|19960.41|19840.41|19956.34|19836.34|19960.41|19840.41|19956.25|19836.25|9
1638810200000|2021-12-06 17:03:20|19955.93|19835.93|19955.53|19835.53|19956.34|19836.34|19955.29|19835.29|10
1638810210000|2021-12-06 17:03:30|19955.62|19835.62|19960.69|19840.69|19960.94|19840.94|19955.62|19835.62|10
1638810220000|2021-12-06 17:03:40|19959.95|19839.95|19960.84|19840.84|19960.84|19840.84|19957.95|19837.95|10
1638810230000|2021-12-06 17:03:50|19961.47|19841.47|19963.13|19843.13|19963.8|19843.8|19961.37|19841.37|10
1638810240000|2021-12-06 17:04:00|19963.25|19843.25|19960.22|19840.22|19963.5|19843.5|19960.22|19840.22|10
1638810250000|2021-12-06 17:04:10|19960.5|19840.5|19960.37|19840.37|19961.48|19841.48|19960.29|19840.29|10
1638810260000|2021-12-06 17:04:20|19960.42|19840.42|19962.85|19842.85|19962.85|19842.85|19960.42|19840.42|10
1638810270000|2021-12-06 17:04:30|19964.53|19844.53|19966.86|19846.86|19967.45|19847.45|19964.53|19844.53|10
1638810280000|2021-12-06 17:04:40|19964.63|19844.63|19967.12|19847.12|19967.12|19847.12|19964.63|19844.63|10
1638810290000|2021-12-06 17:04:50|19968.47|19848.47|19969.51|19849.51|19970.18|19850.18|19968.47|19848.47|10
1638810300000|2021-12-06 17:05:00|19970.03|19850.03|19971.55|19851.55|19971.55|19851.55|19969.91|19849.91|10
1638810310000|2021-12-06 17:05:10|19971.94|19851.94|19980.97|19860.97|19982.69|19862.69|19971.94|19851.94|10
1638810320000|2021-12-06 17:05:20|19980.76|19860.76|19981.07|19861.07|19981.91|19861.91|19980.58|19860.58|10
1638810330000|2021-12-06 17:05:30|19981.25|19861.25|19984.21|19864.21|19984.3|19864.3|19981.25|19861.25|9
1638810340000|2021-12-06 17:05:40|19984.84|19864.84|19983.34|19863.34|19984.94|19864.94|19982.87|19862.87|10
1638810350000|2021-12-06 17:05:50|19984.14|19864.14|19982.78|19862.78|19984.46|19864.46|19982.78|19862.78|10
1638810360000|2021-12-06 17:06:00|19982.55|19862.55|19988.86|19868.86|19988.89|19868.89|19982.55|19862.55|10
1638810370000|2021-12-06 17:06:10|19989.41|19869.41|19989.93|19869.93|19989.93|19869.93|19988.48|19868.48|10
1638810380000|2021-12-06 17:06:20|19990.85|19870.85|19988.91|19868.91|19992|19872|19988.91|19868.91|9
1638810390000|2021-12-06 17:06:30|19987.59|19867.59|19986.4|19866.4|19987.59|19867.59|19985.74|19865.74|9
1638810400000|2021-12-06 17:06:40|19986.89|19866.89|19992.95|19872.95|19993.48|19873.48|19986.89|19866.89|10
1638810410000|2021-12-06 17:06:50|19993.47|19873.47|19991.97|19871.97|19994.83|19874.83|19991.97|19871.97|10
1638810420000|2021-12-06 17:07:00|19991.24|19871.24|19988.85|19868.85|19991.53|19871.53|19988.51|19868.51|10
1638810430000|2021-12-06 17:07:10|19988.99|19868.99|19988.67|19868.67|19989.46|19869.46|19988.43|19868.43|10
1638810440000|2021-12-06 17:07:20|19988.94|19868.94|19989.51|19869.51|19990.04|19870.04|19988.94|19868.94|10
1638810450000|2021-12-06 17:07:30|19989.89|19869.89|19990.07|19870.07|19990.92|19870.92|19989.5|19869.5|10
1638810460000|2021-12-06 17:07:40|19990.14|19870.14|19991.42|19871.42|19993.01|19873.01|19989.58|19869.58|10
1638810470000|2021-12-06 17:07:50|19991.02|19871.02|19997.67|19877.67|19997.67|19877.67|19990.21|19870.21|10
1638810480000|2021-12-06 17:08:00|19997.35|19877.35|20004.17|19884.17|20004.34|19884.34|19997.19|19877.19|10
1638810490000|2021-12-06 17:08:10|20004.48|19884.48|20010.03|19890.03|20010.18|19890.18|20004.48|19884.48|10
1638810500000|2021-12-06 17:08:20|20009.9|19889.9|20009.09|19889.09|20009.9|19889.9|20008.96|19888.96|10
1638810510000|2021-12-06 17:08:30|20008.87|19888.87|20008.97|19888.97|20009.99|19889.99|20008.62|19888.62|10
1638810520000|2021-12-06 17:08:40|20009.06|19889.06|20007.89|19887.89|20009.06|19889.06|20006.57|19886.57|9
1638810530000|2021-12-06 17:08:50|20007.29|19887.29|20006.61|19886.61|20007.29|19887.29|20006.04|19886.04|10
1638810540000|2021-12-06 17:09:00|20006.68|19886.68|20011.76|19891.76|20011.76|19891.76|20006.68|19886.68|10
1638810550000|2021-12-06 17:09:10|20011.48|19891.48|20015.67|19895.67|20016.81|19896.81|20011.48|19891.48|10
1638810560000|2021-12-06 17:09:20|20016.04|19896.04|20017.04|19897.04|20017.04|19897.04|20015.94|19895.94|9
1638810570000|2021-12-06 17:09:30|20016.95|19896.95|20016.02|19896.02|20017.93|19897.93|20015.94|19895.94|10
1638810580000|2021-12-06 17:09:40|20017.24|19897.24|20015.41|19895.41|20018.07|19898.07|20014.65|19894.65|10
1638810590000|2021-12-06 17:09:50|20016.28|19896.28|20013.65|19893.65|20016.28|19896.28|20013.52|19893.52|10
1638810600000|2021-12-06 17:10:00|20014.17|19894.17|20020.77|19900.77|20020.77|19900.77|20014.17|19894.17|10
1638810610000|2021-12-06 17:10:10|20021.08|19901.08|20024.34|19904.34|20024.34|19904.34|20021.08|19901.08|10
1638810620000|2021-12-06 17:10:20|20024.55|19904.55|20027.99|19907.99|20027.99|19907.99|20024.43|19904.43|10
1638810630000|2021-12-06 17:10:30|20028.16|19908.16|20030.98|19910.98|20030.98|19910.98|20028.16|19908.16|10
1638810640000|2021-12-06 17:10:40|20030.91|19910.91|20036.66|19916.66|20037.39|19917.39|20030.91|19910.91|10
1638810650000|2021-12-06 17:10:50|20037.3|19917.3|20042.38|19922.38|20042.38|19922.38|20037.3|19917.3|10
1638810660000|2021-12-06 17:11:00|20042.44|19922.44|20045.81|19925.81|20046.53|19926.53|20041.92|19921.92|10
1638810670000|2021-12-06 17:11:10|20045.92|19925.92|20047.83|19927.83|20047.83|19927.83|20045.14|19925.14|10
1638810680000|2021-12-06 17:11:20|20047.7|19927.7|20050.47|19930.47|20050.47|19930.47|20047.7|19927.7|9
1638810690000|2021-12-06 17:11:30|20051.03|19931.03|20048.29|19928.29|20051.03|19931.03|20048.29|19928.29|9
1638810700000|2021-12-06 17:11:40|20046.15|19926.15|20045.76|19925.76|20046.92|19926.92|20045.49|19925.49|10
1638810710000|2021-12-06 17:11:50|20046.08|19926.08|20043.87|19923.87|20046.97|19926.97|20042.62|19922.62|10
1638810720000|2021-12-06 17:12:00|20043.84|19923.84|20053.12|19933.12|20053.12|19933.12|20043.84|19923.84|10
1638810730000|2021-12-06 17:12:10|20052.77|19932.77|20060.23|19940.23|20060.23|19940.23|20052.77|19932.77|10
1638810740000|2021-12-06 17:12:20|20060.46|19940.46|20066.17|19946.17|20066.17|19946.17|20060.46|19940.46|10
1638810750000|2021-12-06 17:12:30|20066.94|19946.94|20072.18|19952.18|20072.18|19952.18|20066.6|19946.6|10
1638810760000|2021-12-06 17:12:40|20072.31|19952.31|20075.64|19955.64|20075.9|19955.9|20072.31|19952.31|10
1638810770000|2021-12-06 17:12:50|20074.66|19954.66|20074.04|19954.04|20075.47|19955.47|20074.04|19954.04|10
1638810780000|2021-12-06 17:13:00|20074.27|19954.27|20071.78|19951.78|20074.69|19954.69|20071.78|19951.78|10
1638810790000|2021-12-06 17:13:10|20071.97|19951.97|20075.93|19955.93|20075.93|19955.93|20071.97|19951.97|10
1638810800000|2021-12-06 17:13:20|20077.09|19957.09|20075.56|19955.56|20077.09|19957.09|20075.3|19955.3|10
1638810810000|2021-12-06 17:13:30|20075.64|19955.64|20073.32|19953.32|20075.64|19955.64|20073.12|19953.12|10
1638810820000|2021-12-06 17:13:40|20072.9|19952.9|20069.59|19949.59|20073.82|19953.82|20069.59|19949.59|9
1638810830000|2021-12-06 17:13:50|20069.28|19949.28|20061.16|19941.16|20069.59|19949.59|20061.16|19941.16|10
1638810840000|2021-12-06 17:14:00|20061.74|19941.74|20058.43|19938.43|20061.74|19941.74|20058.43|19938.43|9
1638810850000|2021-12-06 17:14:10|20058.52|19938.52|20055.27|19935.27|20058.52|19938.52|20055.27|19935.27|10
1638810860000|2021-12-06 17:14:20|20054.57|19934.57|20050.24|19930.24|20054.57|19934.57|20050.24|19930.24|10
1638810870000|2021-12-06 17:14:30|20049.84|19929.84|20052.09|19932.09|20052.26|19932.26|20049.8|19929.8|10
1638810880000|2021-12-06 17:14:40|20051.56|19931.56|20052.8|19932.8|20053.83|19933.83|20051.56|19931.56|10
1638810890000|2021-12-06 17:14:50|20053.79|19933.79|20051.64|19931.64|20054.18|19934.18|20051.64|19931.64|10
1638810900000|2021-12-06 17:15:00|20051.62|19931.62|20050.73|19930.73|20051.79|19931.79|20050.73|19930.73|10
1638810910000|2021-12-06 17:15:10|20050.24|19930.24|20049.27|19929.27|20050.79|19930.79|20049.27|19929.27|10
1638810920000|2021-12-06 17:15:20|20049.13|19929.13|20042.98|19922.98|20049.13|19929.13|20042.98|19922.98|10
1638810930000|2021-12-06 17:15:30|20042.31|19922.31|20036.3|19916.3|20042.31|19922.31|20036.3|19916.3|10
1638810940000|2021-12-06 17:15:40|20036.21|19916.21|20035.25|19915.25|20036.34|19916.34|20035.25|19915.25|10
1638810950000|2021-12-06 17:15:50|20034.87|19914.87|20037.68|19917.68|20037.68|19917.68|20034.51|19914.51|10
1638810960000|2021-12-06 17:16:00|20038.65|19918.65|20043.29|19923.29|20043.31|19923.31|20038.65|19918.65|10
1638810970000|2021-12-06 17:16:10|20043.42|19923.42|20045.75|19925.75|20046.21|19926.21|20043.42|19923.42|10
1638810980000|2021-12-06 17:16:20|20045.93|19925.93|20046.6|19926.6|20047.37|19927.37|20045.93|19925.93|10
1638810990000|2021-12-06 17:16:30|20046.99|19926.99|20045.24|19925.24|20047.89|19927.89|20045.24|19925.24|10
1638811000000|2021-12-06 17:16:40|20045.67|19925.67|20042.45|19922.45|20046.34|19926.34|20042.45|19922.45|10
1638811010000|2021-12-06 17:16:50|20040.16|19920.16|20035.74|19915.74|20040.16|19920.16|20035.23|19915.23|10
1638811020000|2021-12-06 17:17:00|20032.66|19912.66|20027.66|19907.66|20032.66|19912.66|20027.66|19907.66|10
1638811030000|2021-12-06 17:17:10|20027.9|19907.9|20025.81|19905.81|20027.9|19907.9|20025.81|19905.81|10
1638811040000|2021-12-06 17:17:20|20025.8|19905.8|20024.98|19904.98|20025.92|19905.92|20024.34|19904.34|10
1638811050000|2021-12-06 17:17:30|20024.46|19904.46|20021.94|19901.94|20024.46|19904.46|20021.94|19901.94|10
1638811060000|2021-12-06 17:17:40|20021.27|19901.27|20021.42|19901.42|20021.96|19901.96|20020.63|19900.63|10
1638811070000|2021-12-06 17:17:50|20021.13|19901.13|20018|19898|20021.16|19901.16|20018|19898|10
1638811080000|2021-12-06 17:18:00|20017.93|19897.93|20014.38|19894.38|20018.11|19898.11|20014.38|19894.38|9
1638811090000|2021-12-06 17:18:10|20014.68|19894.68|20014.38|19894.38|20015.63|19895.63|20014.15|19894.15|10
1638811100000|2021-12-06 17:18:20|20014.31|19894.31|20015.62|19895.62|20016.12|19896.12|20014.31|19894.31|9
1638811110000|2021-12-06 17:18:30|20015.67|19895.67|20012.77|19892.77|20016.08|19896.08|20012.77|19892.77|10
1638811120000|2021-12-06 17:18:40|20012.76|19892.76|20012.78|19892.78|20014.32|19894.32|20012.56|19892.56|10
1638811130000|2021-12-06 17:18:50|20013.11|19893.11|20011.94|19891.94|20013.11|19893.11|20010.36|19890.36|10
1638811140000|2021-12-06 17:19:00|20011.96|19891.96|20011.52|19891.52|20013.04|19893.04|20011.52|19891.52|10
1638811150000|2021-12-06 17:19:10|20011.2|19891.2|20008.86|19888.86|20011.2|19891.2|20008.86|19888.86|10
1638811160000|2021-12-06 17:19:20|20006.62|19886.62|20008.8|19888.8|20009.36|19889.36|20006.62|19886.62|9
1638811170000|2021-12-06 17:19:30|20008.86|19888.86|20010.82|19890.82|20010.84|19890.84|20008.86|19888.86|10
1638811180000|2021-12-06 17:19:40|20011.45|19891.45|20012.95|19892.95|20013.12|19893.12|20011.45|19891.45|10
1638811190000|2021-12-06 17:19:50|20013.09|19893.09|20016.26|19896.26|20016.75|19896.75|20012.5|19892.5|10
1638811200000|2021-12-06 17:20:00|20015.5|19895.5|20020.14|19900.14|20020.52|19900.52|20015.5|19895.5|10
1638811210000|2021-12-06 17:20:10|20020.87|19900.87|20022.44|19902.44|20023.76|19903.76|20020.54|19900.54|9
1638811220000|2021-12-06 17:20:20|20022.41|19902.41|20023.2|19903.2|20023.22|19903.22|20022.21|19902.21|10
1638811230000|2021-12-06 17:20:30|20022.8|19902.8|20019.65|19899.65|20022.8|19902.8|20019.64|19899.64|10
1638811240000|2021-12-06 17:20:40|20020.07|19900.07|20019.02|19899.02|20020.86|19900.86|20019.02|19899.02|10
1638811250000|2021-12-06 17:20:50|20018.95|19898.95|20019.86|19899.86|20019.86|19899.86|20015.47|19895.47|10
1638811260000|2021-12-06 17:21:00|20019.11|19899.11|20019.24|19899.24|20019.47|19899.47|20018.63|19898.63|9
1638811270000|2021-12-06 17:21:10|20019.37|19899.37|20018.08|19898.08|20019.54|19899.54|20018.08|19898.08|10
1638811280000|2021-12-06 17:21:20|20017.26|19897.26|20016.14|19896.14|20017.85|19897.85|20016.14|19896.14|10
1638811290000|2021-12-06 17:21:30|20016.25|19896.25|20016.85|19896.85|20016.85|19896.85|20015.95|19895.95|10
1638811300000|2021-12-06 17:21:40|20017.02|19897.02|20016.37|19896.37|20018.31|19898.31|20016.37|19896.37|10
1638811310000|2021-12-06 17:21:50|20016.04|19896.04|20007.73|19887.73|20016.04|19896.04|20007.73|19887.73|10
1638811320000|2021-12-06 17:22:00|20007.6|19887.6|20005.32|19885.32|20007.79|19887.79|20005.32|19885.32|10
1638811330000|2021-12-06 17:22:10|20005.08|19885.08|20007.22|19887.22|20007.22|19887.22|20004.35|19884.35|10
1638811340000|2021-12-06 17:22:20|20007.57|19887.57|20011.47|19891.47|20011.82|19891.82|20007.51|19887.51|10
1638811350000|2021-12-06 17:22:30|20011.31|19891.31|20010.44|19890.44|20011.31|19891.31|20009.64|19889.64|9
1638811360000|2021-12-06 17:22:40|20010.51|19890.51|20010.24|19890.24|20010.51|19890.51|20008.31|19888.31|10
1638811370000|2021-12-06 17:22:50|20009.05|19889.05|20007.76|19887.76|20009.36|19889.36|20007.76|19887.76|10
1638811380000|2021-12-06 17:23:00|20007.87|19887.87|20009.75|19889.75|20010.14|19890.14|20007.44|19887.44|10
1638811390000|2021-12-06 17:23:10|20008.79|19888.79|20005.59|19885.59|20010.47|19890.47|20005.59|19885.59|10
1638811400000|2021-12-06 17:23:20|20006.02|19886.02|20003.07|19883.07|20006.02|19886.02|20003.07|19883.07|10
1638811410000|2021-12-06 17:23:30|20002.85|19882.85|20000.22|19880.22|20003.26|19883.26|20000.17|19880.17|10
1638811420000|2021-12-06 17:23:40|20000.06|19880.06|19998.84|19878.84|20000.68|19880.68|19998.82|19878.82|10
1638811430000|2021-12-06 17:23:50|19998.71|19878.71|19999.33|19879.33|19999.33|19879.33|19998.28|19878.28|10
1638811440000|2021-12-06 17:24:00|19998.73|19878.73|20001.29|19881.29|20001.29|19881.29|19998.73|19878.73|10
1638811450000|2021-12-06 17:24:10|20001.96|19881.96|19998.87|19878.87|20005.17|19885.17|19998.87|19878.87|10
1638811460000|2021-12-06 17:24:20|19999.78|19879.78|20000.89|19880.89|20001.61|19881.61|19999.78|19879.78|10
1638811470000|2021-12-06 17:24:30|20000.82|19880.82|20002.06|19882.06|20003.74|19883.74|19999.95|19879.95|10
1638811480000|2021-12-06 17:24:40|20001.58|19881.58|20002|19882|20003.37|19883.37|20001.3|19881.3|10
1638811490000|2021-12-06 17:24:50|20001.87|19881.87|19997.9|19877.9|20001.87|19881.87|19997.9|19877.9|10
1638811500000|2021-12-06 17:25:00|19997.89|19877.89|19999.52|19879.52|20000.75|19880.75|19997.89|19877.89|10
1638811510000|2021-12-06 17:25:10|19999.82|19879.82|20012.89|19892.89|20012.89|19892.89|19999.77|19879.77|10
1638811520000|2021-12-06 17:25:20|20015.15|19895.15|20030.84|19910.84|20030.84|19910.84|20015.15|19895.15|10
1638811530000|2021-12-06 17:25:30|20030.99|19910.99|20029.29|19909.29|20030.99|19910.99|20029.13|19909.13|9
1638811540000|2021-12-06 17:25:40|20029.3|19909.3|20030.32|19910.32|20030.32|19910.32|20028.31|19908.31|10
1638811550000|2021-12-06 17:25:50|20030.29|19910.29|20026.89|19906.89|20030.29|19910.29|20026.89|19906.89|10
1638811560000|2021-12-06 17:26:00|20026.76|19906.76|20030.42|19910.42|20030.42|19910.42|20025.67|19905.67|10
1638811570000|2021-12-06 17:26:10|20032|19912|20030.72|19910.72|20032|19912|20029.85|19909.85|9
1638811580000|2021-12-06 17:26:20|20030.54|19910.54|20029.12|19909.12|20031.45|19911.45|20027.91|19907.91|9
1638811590000|2021-12-06 17:26:30|20029.15|19909.15|20029.14|19909.14|20030.58|19910.58|20029.14|19909.14|9
1638811600000|2021-12-06 17:26:40|20029.07|19909.07|20030.48|19910.48|20030.48|19910.48|20028.41|19908.41|10
1638811610000|2021-12-06 17:26:50|20031.61|19911.61|20033.04|19913.04|20033.05|19913.05|20031.61|19911.61|10
1638811620000|2021-12-06 17:27:00|20033.18|19913.18|20034.04|19914.04|20034.04|19914.04|20033.03|19913.03|10
1638811630000|2021-12-06 17:27:10|20034.35|19914.35|20039.68|19919.68|20039.68|19919.68|20034.35|19914.35|10
1638811640000|2021-12-06 17:27:20|20040.52|19920.52|20044.24|19924.24|20046.45|19926.45|20040.33|19920.33|10
1638811650000|2021-12-06 17:27:30|20044.42|19924.42|20047.23|19927.23|20047.23|19927.23|20044.42|19924.42|10
1638811660000|2021-12-06 17:27:40|20046.73|19926.73|20046.97|19926.97|20047.23|19927.23|20045.96|19925.96|10
1638811670000|2021-12-06 17:27:50|20047.14|19927.14|20049.53|19929.53|20049.65|19929.65|20046.72|19926.72|10
1638811680000|2021-12-06 17:28:00|20050.46|19930.46|20054.65|19934.65|20054.65|19934.65|20049.65|19929.65|10
1638811690000|2021-12-06 17:28:10|20053.95|19933.95|20056.33|19936.33|20056.33|19936.33|20053.66|19933.66|9
1638811700000|2021-12-06 17:28:20|20056.47|19936.47|20059.56|19939.56|20059.56|19939.56|20056.47|19936.47|10
1638811710000|2021-12-06 17:28:30|20060.21|19940.21|20057.78|19937.78|20060.76|19940.76|20057.52|19937.52|10
1638811720000|2021-12-06 17:28:40|20057.38|19937.38|20054.65|19934.65|20057.61|19937.61|20054.65|19934.65|10
1638811730000|2021-12-06 17:28:50|20054.43|19934.43|20055.38|19935.38|20055.38|19935.38|20053.75|19933.75|10
1638811740000|2021-12-06 17:29:00|20055.34|19935.34|20055.92|19935.92|20056.26|19936.26|20055.09|19935.09|10
1638811750000|2021-12-06 17:29:10|20056.28|19936.28|20060.56|19940.56|20060.96|19940.96|20056.28|19936.28|10
1638811760000|2021-12-06 17:29:20|20060.58|19940.58|20060.75|19940.75|20060.99|19940.99|20060.41|19940.41|9
1638811770000|2021-12-06 17:29:30|20060.44|19940.44|20060.53|19940.53|20060.81|19940.81|20060.18|19940.18|10
1638811780000|2021-12-06 17:29:40|20060.15|19940.15|20061|19941|20061.31|19941.31|20060.15|19940.15|10
1638811790000|2021-12-06 17:29:50|20061.72|19941.72|20061.71|19941.71|20061.78|19941.78|20060.86|19940.86|10
1638811800000|2021-12-06 17:30:00|20061.75|19941.75|20060.74|19940.74|20061.75|19941.75|20060.74|19940.74|10
1638811810000|2021-12-06 17:30:10|20060.51|19940.51|20058.55|19938.55|20060.68|19940.68|20058.55|19938.55|10
1638811820000|2021-12-06 17:30:20|20058.66|19938.66|20055.14|19935.14|20058.67|19938.67|20055.14|19935.14|9
1638811830000|2021-12-06 17:30:30|20054.58|19934.58|20053.37|19933.37|20054.92|19934.92|20053.37|19933.37|10
1638811840000|2021-12-06 17:30:40|20052.93|19932.93|20056.84|19936.84|20056.84|19936.84|20052.93|19932.93|10
1638811850000|2021-12-06 17:30:50|20056.37|19936.37|20061.71|19941.71|20061.95|19941.95|20056.37|19936.37|10
1638811860000|2021-12-06 17:31:00|20062.63|19942.63|20066.29|19946.29|20066.32|19946.32|20062.63|19942.63|10
1638811870000|2021-12-06 17:31:10|20066.32|19946.32|20070.55|19950.55|20070.55|19950.55|20066.05|19946.05|10
1638811880000|2021-12-06 17:31:20|20070.99|19950.99|20078|19958|20078|19958|20070.99|19950.99|10
1638811890000|2021-12-06 17:31:30|20078.24|19958.24|20078.49|19958.49|20078.49|19958.49|20076.96|19956.96|9
1638811900000|2021-12-06 17:31:40|20078.59|19958.59|20067.23|19947.23|20078.59|19958.59|20067.23|19947.23|10
1638811910000|2021-12-06 17:31:50|20061.57|19941.57|20057.8|19937.8|20061.57|19941.57|20057.8|19937.8|10
1638811920000|2021-12-06 17:32:00|20056.69|19936.69|20048.39|19928.39|20056.69|19936.69|20048.39|19928.39|10
1638811930000|2021-12-06 17:32:10|20047.18|19927.18|20032.45|19912.45|20047.18|19927.18|20032.45|19912.45|10
1638811940000|2021-12-06 17:32:20|20031.8|19911.8|20024.82|19904.82|20031.8|19911.8|20024.82|19904.82|10
1638811950000|2021-12-06 17:32:30|20024.08|19904.08|20025.24|19905.24|20025.97|19905.97|20023.89|19903.89|9
1638811960000|2021-12-06 17:32:40|20025.68|19905.68|20023.39|19903.39|20027.13|19907.13|20023.39|19903.39|10
1638811970000|2021-12-06 17:32:50|20022.37|19902.37|20021.65|19901.65|20023.4|19903.4|20021.65|19901.65|10
1638811980000|2021-12-06 17:33:00|20021.01|19901.01|20015.15|19895.15|20021.88|19901.88|20015.15|19895.15|10
1638811990000|2021-12-06 17:33:10|20015.78|19895.78|20010.25|19890.25|20015.78|19895.78|20009.96|19889.96|10
1638812000000|2021-12-06 17:33:20|20008.7|19888.7|20005.6|19885.6|20008.7|19888.7|20005.6|19885.6|10
1638812010000|2021-12-06 17:33:30|20005.35|19885.35|20000.99|19880.99|20005.91|19885.91|20000.61|19880.61|10
1638812020000|2021-12-06 17:33:40|20001.55|19881.55|20000.67|19880.67|20004.41|19884.41|20000.67|19880.67|9
1638812030000|2021-12-06 17:33:50|20000.93|19880.93|20002.15|19882.15|20002.15|19882.15|20000.8|19880.8|10
1638812040000|2021-12-06 17:34:00|20001.91|19881.91|20004.16|19884.16|20004.16|19884.16|20001.91|19881.91|10
1638812050000|2021-12-06 17:34:10|20005.57|19885.57|20003.99|19883.99|20005.57|19885.57|20000.59|19880.59|10
1638812060000|2021-12-06 17:34:20|20003.49|19883.49|20000.59|19880.59|20003.49|19883.49|20000.59|19880.59|10
1638812070000|2021-12-06 17:34:30|20003.2|19883.2|20004.06|19884.06|20004.06|19884.06|20002.24|19882.24|10
1638812080000|2021-12-06 17:34:40|20004.12|19884.12|20005.31|19885.31|20005.74|19885.74|20003.79|19883.79|10
1638812090000|2021-12-06 17:34:50|20006.98|19886.98|20007.09|19887.09|20008.6|19888.6|20006.93|19886.93|10
1638812100000|2021-12-06 17:35:00|20006.58|19886.58|20002.63|19882.63|20006.58|19886.58|20002.48|19882.48|10
1638812110000|2021-12-06 17:35:10|20002.81|19882.81|20005.4|19885.4|20005.4|19885.4|20001.82|19881.82|10
1638812120000|2021-12-06 17:35:20|20005.32|19885.32|20004.26|19884.26|20005.65|19885.65|20003.7|19883.7|10
1638812130000|2021-12-06 17:35:30|20003.93|19883.93|20001.73|19881.73|20004.1|19884.1|20001.73|19881.73|10
1638812140000|2021-12-06 17:35:40|20002.14|19882.14|20002.7|19882.7|20003.07|19883.07|20001.67|19881.67|10
1638812150000|2021-12-06 17:35:50|20002.67|19882.67|20002.9|19882.9|20003.71|19883.71|20002.67|19882.67|10
1638812160000|2021-12-06 17:36:00|20001.93|19881.93|20001.76|19881.76|20002.85|19882.85|20001.47|19881.47|10
1638812170000|2021-12-06 17:36:10|20001.69|19881.69|19999.89|19879.89|20001.88|19881.88|19999.89|19879.89|9
1638812180000|2021-12-06 17:36:20|19999.96|19879.96|19998.14|19878.14|19999.96|19879.96|19998.14|19878.14|10
1638812190000|2021-12-06 17:36:30|19998.06|19878.06|19997.72|19877.72|19998.27|19878.27|19997.27|19877.27|10
1638812200000|2021-12-06 17:36:40|19997.71|19877.71|19998.11|19878.11|19998.53|19878.53|19997.71|19877.71|10
1638812210000|2021-12-06 17:36:50|19998.08|19878.08|19995.32|19875.32|19998.23|19878.23|19995.32|19875.32|9
1638812220000|2021-12-06 17:37:00|19994.75|19874.75|19980.5|19860.5|19994.75|19874.75|19980.48|19860.48|10
1638812230000|2021-12-06 17:37:10|19980.34|19860.34|19977.26|19857.26|19981.56|19861.56|19976.99|19856.99|10
1638812240000|2021-12-06 17:37:20|19977.76|19857.76|19977.18|19857.18|19977.76|19857.76|19976.77|19856.77|10
1638812250000|2021-12-06 17:37:30|19976.5|19856.5|19973.64|19853.64|19976.76|19856.76|19973.64|19853.64|10
1638812260000|2021-12-06 17:37:40|19972.55|19852.55|19961.24|19841.24|19972.55|19852.55|19961.04|19841.04|10
1638812270000|2021-12-06 17:37:50|19960.96|19840.96|19959.45|19839.45|19962.53|19842.53|19959.45|19839.45|10
1638812280000|2021-12-06 17:38:00|19958.85|19838.85|19956.16|19836.16|19958.85|19838.85|19956.16|19836.16|10
1638812290000|2021-12-06 17:38:10|19956.13|19836.13|19955.98|19835.98|19956.61|19836.61|19955.27|19835.27|10
1638812300000|2021-12-06 17:38:20|19955.83|19835.83|19956.86|19836.86|19956.86|19836.86|19955.11|19835.11|9
1638812310000|2021-12-06 17:38:30|19956.49|19836.49|19959.48|19839.48|19959.59|19839.59|19956.49|19836.49|10
1638812320000|2021-12-06 17:38:40|19959.02|19839.02|19958.62|19838.62|19959.76|19839.76|19957.96|19837.96|9
1638812330000|2021-12-06 17:38:50|19958.14|19838.14|19965.04|19845.04|19965.04|19845.04|19958.14|19838.14|9
1638812340000|2021-12-06 17:39:00|19965.41|19845.41|19966.25|19846.25|19966.56|19846.56|19965.17|19845.17|10
1638812350000|2021-12-06 17:39:10|19966.63|19846.63|19959.55|19839.55|19967.58|19847.58|19959.55|19839.55|10
1638812360000|2021-12-06 17:39:20|19959.84|19839.84|19962.2|19842.2|19963.37|19843.37|19959.84|19839.84|9
1638812370000|2021-12-06 17:39:30|19962.19|19842.19|19956|19836|19962.19|19842.19|19956|19836|10
1638812380000|2021-12-06 17:39:40|19952.91|19832.91|19947.79|19827.79|19952.98|19832.98|19947.66|19827.66|10
1638812390000|2021-12-06 17:39:50|19948.57|19828.57|19947.63|19827.63|19948.75|19828.75|19947.63|19827.63|10
1638812400000|2021-12-06 17:40:00|19947.78|19827.78|19945.57|19825.57|19948.43|19828.43|19945.57|19825.57|9
1638812410000|2021-12-06 17:40:10|19945.09|19825.09|19945.02|19825.02|19945.26|19825.26|19944.34|19824.34|10
1638812420000|2021-12-06 17:40:20|19945.03|19825.03|19945.8|19825.8|19945.8|19825.8|19943.88|19823.88|10
1638812430000|2021-12-06 17:40:30|19946.42|19826.42|19948.37|19828.37|19948.46|19828.46|19945.79|19825.79|10
1638812440000|2021-12-06 17:40:40|19949.11|19829.11|19948.73|19828.73|19949.11|19829.11|19948.19|19828.19|10
1638812450000|2021-12-06 17:40:50|19948.22|19828.22|19946.92|19826.92|19948.44|19828.44|19946.92|19826.92|10
1638812460000|2021-12-06 17:41:00|19946.74|19826.74|19948.94|19828.94|19948.94|19828.94|19946.74|19826.74|9
1638812470000|2021-12-06 17:41:10|19949.62|19829.62|19950.23|19830.23|19950.76|19830.76|19949.62|19829.62|10
1638812480000|2021-12-06 17:41:20|19950.13|19830.13|19950.16|19830.16|19950.16|19830.16|19948.57|19828.57|10
1638812490000|2021-12-06 17:41:30|19949.18|19829.18|19954.39|19834.39|19954.39|19834.39|19949.18|19829.18|10
1638812500000|2021-12-06 17:41:40|19954.53|19834.53|19955.3|19835.3|19956.56|19836.56|19954.53|19834.53|10
1638812510000|2021-12-06 17:41:50|19955.49|19835.49|19952.73|19832.73|19955.49|19835.49|19952.73|19832.73|10
1638812520000|2021-12-06 17:42:00|19952.52|19832.52|19949.81|19829.81|19952.52|19832.52|19949.81|19829.81|10
1638812530000|2021-12-06 17:42:10|19950.31|19830.31|19951.22|19831.22|19951.22|19831.22|19949.31|19829.31|10
1638812540000|2021-12-06 17:42:20|19950.93|19830.93|19952.65|19832.65|19952.94|19832.94|19950.93|19830.93|10
1638812550000|2021-12-06 17:42:30|19953.19|19833.19|19952.93|19832.93|19953.57|19833.57|19952.87|19832.87|10
1638812560000|2021-12-06 17:42:40|19952.22|19832.22|19950.13|19830.13|19952.22|19832.22|19950.13|19830.13|10
1638812570000|2021-12-06 17:42:50|19947.88|19827.88|19942.9|19822.9|19948.08|19828.08|19942.9|19822.9|10
1638812580000|2021-12-06 17:43:00|19942.67|19822.67|19935.35|19815.35|19942.67|19822.67|19935.35|19815.35|9
1638812590000|2021-12-06 17:43:10|19935.21|19815.21|19934.22|19814.22|19935.21|19815.21|19934.22|19814.22|10
1638812600000|2021-12-06 17:43:20|19933.47|19813.47|19928.4|19808.4|19933.47|19813.47|19928.4|19808.4|10
1638812610000|2021-12-06 17:43:30|19927.41|19807.41|19916.32|19796.32|19927.41|19807.41|19916.32|19796.32|10
1638812620000|2021-12-06 17:43:40|19915.16|19795.16|19915.3|19795.3|19915.3|19795.3|19912.81|19792.81|10
1638812630000|2021-12-06 17:43:50|19916.38|19796.38|19912.75|19792.75|19916.87|19796.87|19912.75|19792.75|10
1638812640000|2021-12-06 17:44:00|19912.81|19792.81|19916.55|19796.55|19916.55|19796.55|19912.07|19792.07|10
1638812650000|2021-12-06 17:44:10|19917.61|19797.61|19922.69|19802.69|19922.69|19802.69|19917.61|19797.61|10
1638812660000|2021-12-06 17:44:20|19923.37|19803.37|19922.9|19802.9|19923.69|19803.69|19922.62|19802.62|10
1638812670000|2021-12-06 17:44:30|19922.95|19802.95|19924.17|19804.17|19924.17|19804.17|19922.5|19802.5|10
1638812680000|2021-12-06 17:44:40|19923.75|19803.75|19926.86|19806.86|19926.86|19806.86|19923.75|19803.75|10
1638812690000|2021-12-06 17:44:50|19927.38|19807.38|19928.74|19808.74|19929.15|19809.15|19927.38|19807.38|10
1638812700000|2021-12-06 17:45:00|19929.24|19809.24|19928.19|19808.19|19929.53|19809.53|19928.19|19808.19|10
1638812710000|2021-12-06 17:45:10|19928.96|19808.96|19929.41|19809.41|19929.49|19809.49|19928.96|19808.96|9
1638812720000|2021-12-06 17:45:20|19929.28|19809.28|19928.51|19808.51|19929.28|19809.28|19927.97|19807.97|10
1638812730000|2021-12-06 17:45:30|19928.31|19808.31|19928.42|19808.42|19928.68|19808.68|19928|19808|10
1638812740000|2021-12-06 17:45:40|19928.36|19808.36|19929.42|19809.42|19929.71|19809.71|19928.36|19808.36|10
1638812750000|2021-12-06 17:45:50|19929.28|19809.28|19932.2|19812.2|19932.2|19812.2|19929.28|19809.28|10
1638812760000|2021-12-06 17:46:00|19932.95|19812.95|19933.62|19813.62|19934.12|19814.12|19932.95|19812.95|10
1638812770000|2021-12-06 17:46:10|19933.24|19813.24|19931.36|19811.36|19933.24|19813.24|19930.39|19810.39|10
1638812780000|2021-12-06 17:46:20|19930.53|19810.53|19925.91|19805.91|19930.53|19810.53|19925.91|19805.91|10
1638812790000|2021-12-06 17:46:30|19924.97|19804.97|19923.2|19803.2|19924.97|19804.97|19922.57|19802.57|9
1638812800000|2021-12-06 17:46:40|19924.57|19804.57|19926.44|19806.44|19926.44|19806.44|19922.56|19802.56|10
1638812810000|2021-12-06 17:46:50|19925.32|19805.32|19925|19805|19925.32|19805.32|19923.78|19803.78|9
1638812820000|2021-12-06 17:47:00|19925.4|19805.4|19928.25|19808.25|19928.25|19808.25|19925.4|19805.4|10
1638812830000|2021-12-06 17:47:10|19927.77|19807.77|19932.9|19812.9|19932.9|19812.9|19927.77|19807.77|10
1638812840000|2021-12-06 17:47:20|19933.68|19813.68|19936.02|19816.02|19936.02|19816.02|19933.68|19813.68|10
1638812850000|2021-12-06 17:47:30|19936.22|19816.22|19941.04|19821.04|19941.04|19821.04|19936.22|19816.22|10
1638812860000|2021-12-06 17:47:40|19941.56|19821.56|19945.47|19825.47|19945.85|19825.85|19941.56|19821.56|10
1638812870000|2021-12-06 17:47:50|19945.31|19825.31|19946.02|19826.02|19947.02|19827.02|19945.05|19825.05|10
1638812880000|2021-12-06 17:48:00|19945.87|19825.87|19950.19|19830.19|19950.19|19830.19|19945.01|19825.01|10
1638812890000|2021-12-06 17:48:10|19950.23|19830.23|19956.26|19836.26|19956.26|19836.26|19950.23|19830.23|10
1638812900000|2021-12-06 17:48:20|19956.86|19836.86|19957.71|19837.71|19957.75|19837.75|19956.86|19836.86|10
1638812910000|2021-12-06 17:48:30|19957.41|19837.41|19954.33|19834.33|19957.47|19837.47|19953.93|19833.93|10
1638812920000|2021-12-06 17:48:40|19955.54|19835.54|19956.6|19836.6|19956.6|19836.6|19955.54|19835.54|10
1638812930000|2021-12-06 17:48:50|19956.86|19836.86|19956.68|19836.68|19956.86|19836.86|19956.05|19836.05|10
1638812940000|2021-12-06 17:49:00|19956.23|19836.23|19956.37|19836.37|19956.4|19836.4|19955.79|19835.79|10
1638812950000|2021-12-06 17:49:10|19956.86|19836.86|19959.66|19839.66|19959.66|19839.66|19956.42|19836.42|10
1638812960000|2021-12-06 17:49:20|19959.73|19839.73|19963.63|19843.63|19963.63|19843.63|19959.73|19839.73|10
1638812970000|2021-12-06 17:49:30|19964.12|19844.12|19965.98|19845.98|19966.04|19846.04|19964.12|19844.12|9
1638812980000|2021-12-06 17:49:40|19966.2|19846.2|19967.76|19847.76|19967.76|19847.76|19966.2|19846.2|10
1638812990000|2021-12-06 17:49:50|19968.13|19848.13|19969.15|19849.15|19969.15|19849.15|19968.13|19848.13|9
1638813000000|2021-12-06 17:50:00|19969.33|19849.33|19968.98|19848.98|19970.41|19850.41|19968.98|19848.98|9
1638813010000|2021-12-06 17:50:10|19968.76|19848.76|19965.01|19845.01|19968.76|19848.76|19965.01|19845.01|9
1638813020000|2021-12-06 17:50:20|19963.61|19843.61|19961.91|19841.91|19964.05|19844.05|19961.4|19841.4|8
1638813030000|2021-12-06 17:50:30|19962.25|19842.25|19960.5|19840.5|19962.42|19842.42|19960.29|19840.29|10
1638813040000|2021-12-06 17:50:40|19960.32|19840.32|19956.42|19836.42|19960.34|19840.34|19955.75|19835.75|10
1638813050000|2021-12-06 17:50:50|19955.29|19835.29|19952.99|19832.99|19955.29|19835.29|19952.99|19832.99|9
1638813060000|2021-12-06 17:51:00|19952.88|19832.88|19952.96|19832.96|19953.15|19833.15|19952.48|19832.48|10
1638813070000|2021-12-06 17:51:10|19953.39|19833.39|19955.85|19835.85|19955.85|19835.85|19953.39|19833.39|9
1638813080000|2021-12-06 17:51:20|19955.99|19835.99|19955.57|19835.57|19956.96|19836.96|19955.57|19835.57|10
1638813090000|2021-12-06 17:51:30|19955.47|19835.47|19954.46|19834.46|19955.47|19835.47|19954.41|19834.41|10
1638813100000|2021-12-06 17:51:40|19954.31|19834.31|19951.37|19831.37|19954.39|19834.39|19951.37|19831.37|10
1638813110000|2021-12-06 17:51:50|19951.61|19831.61|19952.19|19832.19|19952.54|19832.54|19951.61|19831.61|9
1638813120000|2021-12-06 17:52:00|19952.39|19832.39|19953.16|19833.16|19953.23|19833.23|19952.33|19832.33|10
1638813130000|2021-12-06 17:52:10|19953.49|19833.49|19953.65|19833.65|19953.75|19833.75|19953.1|19833.1|9
1638813140000|2021-12-06 17:52:20|19953.47|19833.47|19951.99|19831.99|19953.77|19833.77|19951.99|19831.99|10
1638813150000|2021-12-06 17:52:30|19950.99|19830.99|19948.62|19828.62|19950.99|19830.99|19948.62|19828.62|10
1638813160000|2021-12-06 17:52:40|19948.29|19828.29|19948.82|19828.82|19948.99|19828.99|19948.19|19828.19|10
1638813170000|2021-12-06 17:52:50|19946.14|19826.14|19946.16|19826.16|19946.5|19826.5|19945.56|19825.56|9
1638813180000|2021-12-06 17:53:00|19946.11|19826.11|19939.25|19819.25|19946.11|19826.11|19939.25|19819.25|10
1638813190000|2021-12-06 17:53:10|19939.73|19819.73|19928.13|19808.13|19939.73|19819.73|19928.13|19808.13|10
1638813200000|2021-12-06 17:53:20|19927.12|19807.12|19920.17|19800.17|19927.12|19807.12|19920.17|19800.17|10
1638813210000|2021-12-06 17:53:30|19918.32|19798.32|19919.93|19799.93|19920.32|19800.32|19917.73|19797.73|10
1638813220000|2021-12-06 17:53:40|19919.18|19799.18|19919.26|19799.26|19919.81|19799.81|19918.42|19798.42|10
1638813230000|2021-12-06 17:53:50|19918.6|19798.6|19919.28|19799.28|19919.78|19799.78|19917.93|19797.93|10
1638813240000|2021-12-06 17:54:00|19919.41|19799.41|19920.18|19800.18|19920.87|19800.87|19919.41|19799.41|10
1638813250000|2021-12-06 17:54:10|19920.35|19800.35|19920.82|19800.82|19921.21|19801.21|19920.09|19800.09|10
1638813260000|2021-12-06 17:54:20|19920.62|19800.62|19918.33|19798.33|19920.62|19800.62|19918.33|19798.33|10
1638813270000|2021-12-06 17:54:30|19917.83|19797.83|19917.39|19797.39|19917.95|19797.95|19917.39|19797.39|9
1638813280000|2021-12-06 17:54:40|19917.36|19797.36|19915.3|19795.3|19917.36|19797.36|19914.86|19794.86|10
1638813290000|2021-12-06 17:54:50|19915.86|19795.86|19915.81|19795.81|19916.79|19796.79|19915.81|19795.81|10
1638813300000|2021-12-06 17:55:00|19916.14|19796.14|19913.51|19793.51|19916.14|19796.14|19911.94|19791.94|8
1638813310000|2021-12-06 17:55:10|19914.66|19794.66|19918.91|19798.91|19918.91|19798.91|19914.66|19794.66|10
1638813320000|2021-12-06 17:55:20|19920.32|19800.32|19924.77|19804.77|19924.77|19804.77|19920.32|19800.32|10
1638813330000|2021-12-06 17:55:30|19924.95|19804.95|19927.09|19807.09|19927.09|19807.09|19924.95|19804.95|10
1638813340000|2021-12-06 17:55:40|19927.16|19807.16|19928.75|19808.75|19928.75|19808.75|19926.96|19806.96|10
1638813350000|2021-12-06 17:55:50|19929.16|19809.16|19930.75|19810.75|19930.75|19810.75|19928.99|19808.99|10
1638813360000|2021-12-06 17:56:00|19931.12|19811.12|19940.05|19820.05|19940.05|19820.05|19931.12|19811.12|10
1638813370000|2021-12-06 17:56:10|19940.55|19820.55|19944.06|19824.06|19944.06|19824.06|19940.55|19820.55|10
1638813380000|2021-12-06 17:56:20|19945.39|19825.39|19948.29|19828.29|19948.29|19828.29|19945.39|19825.39|10
1638813390000|2021-12-06 17:56:30|19949.2|19829.2|19950.72|19830.72|19950.72|19830.72|19949.2|19829.2|10
1638813400000|2021-12-06 17:56:40|19951.18|19831.18|19953.64|19833.64|19953.66|19833.66|19951.18|19831.18|10
1638813410000|2021-12-06 17:56:50|19953.74|19833.74|19952.95|19832.95|19954.8|19834.8|19952.95|19832.95|10
1638813420000|2021-12-06 17:57:00|19952.84|19832.84|19950.67|19830.67|19952.84|19832.84|19950.67|19830.67|10
1638813430000|2021-12-06 17:57:10|19951.41|19831.41|19955.49|19835.49|19955.49|19835.49|19951.41|19831.41|10
1638813440000|2021-12-06 17:57:20|19956.46|19836.46|19959.91|19839.91|19959.91|19839.91|19956.44|19836.44|10
1638813450000|2021-12-06 17:57:30|19960.25|19840.25|19961.86|19841.86|19962.43|19842.43|19960.25|19840.25|9
1638813460000|2021-12-06 17:57:40|19961.11|19841.11|19956.62|19836.62|19961.15|19841.15|19956.62|19836.62|10
1638813470000|2021-12-06 17:57:50|19955.07|19835.07|19952.59|19832.59|19955.07|19835.07|19952.59|19832.59|10
1638813480000|2021-12-06 17:58:00|19951.89|19831.89|19950.97|19830.97|19951.89|19831.89|19950.73|19830.73|10
1638813490000|2021-12-06 17:58:10|19951.67|19831.67|19951.16|19831.16|19951.67|19831.67|19950.54|19830.54|10
1638813500000|2021-12-06 17:58:20|19950.16|19830.16|19959.13|19839.13|19959.23|19839.23|19950.16|19830.16|10
1638813510000|2021-12-06 17:58:30|19959.41|19839.41|19961.61|19841.61|19962.02|19842.02|19959.41|19839.41|10
1638813520000|2021-12-06 17:58:40|19961.31|19841.31|19959.72|19839.72|19962.27|19842.27|19959.72|19839.72|9
1638813530000|2021-12-06 17:58:50|19958.38|19838.38|19955.79|19835.79|19958.53|19838.53|19955.79|19835.79|10
1638813540000|2021-12-06 17:59:00|19955.59|19835.59|19949.4|19829.4|19955.59|19835.59|19949.2|19829.2|10
1638813550000|2021-12-06 17:59:10|19949.27|19829.27|19946.75|19826.75|19950.28|19830.28|19946.56|19826.56|10
1638813560000|2021-12-06 17:59:20|19946.77|19826.77|19945.52|19825.52|19946.77|19826.77|19945.52|19825.52|10
1638813570000|2021-12-06 17:59:30|19946.04|19826.04|19946.21|19826.21|19946.21|19826.21|19945.2|19825.2|10
1638813580000|2021-12-06 17:59:40|19946.82|19826.82|19946.28|19826.28|19947.65|19827.65|19946.28|19826.28|10
1638813590000|2021-12-06 17:59:50|19946.66|19826.66|19946.51|19826.51|19947.33|19827.33|19946.51|19826.51|9
1638813600000|2021-12-06 18:00:00|19946.4|19826.4|19955.18|19835.18|19955.18|19835.18|19946.4|19826.4|10
1638813610000|2021-12-06 18:00:10|19955.72|19835.72|19965.74|19845.74|19965.74|19845.74|19955.72|19835.72|10
1638813620000|2021-12-06 18:00:20|19964.71|19844.71|19966.07|19846.07|19967.3|19847.3|19964.71|19844.71|10
1638813630000|2021-12-06 18:00:30|19966.41|19846.41|19961.8|19841.8|19966.61|19846.61|19961.75|19841.75|10
1638813640000|2021-12-06 18:00:40|19960.93|19840.93|19950.21|19830.21|19960.93|19840.93|19950.01|19830.01|10
1638813650000|2021-12-06 18:00:50|19949.01|19829.01|19944.55|19824.55|19949.01|19829.01|19944.55|19824.55|10
1638813660000|2021-12-06 18:01:00|19943.24|19823.24|19937.33|19817.33|19943.24|19823.24|19937.33|19817.33|10
1638813670000|2021-12-06 18:01:10|19937.09|19817.09|19924.32|19804.32|19937.09|19817.09|19924.32|19804.32|10
1638813680000|2021-12-06 18:01:20|19923.78|19803.78|19921.58|19801.58|19923.78|19803.78|19921.58|19801.58|9
1638813690000|2021-12-06 18:01:30|19921.36|19801.36|19927.09|19807.09|19927.09|19807.09|19921.13|19801.13|9
1638813700000|2021-12-06 18:01:40|19927.15|19807.15|19931.27|19811.27|19931.6|19811.6|19927.15|19807.15|10
1638813710000|2021-12-06 18:01:50|19932.05|19812.05|19936.78|19816.78|19936.78|19816.78|19932.05|19812.05|10
1638813720000|2021-12-06 18:02:00|19938.89|19818.89|19940.65|19820.65|19940.65|19820.65|19938.64|19818.64|10
1638813730000|2021-12-06 18:02:10|19940.34|19820.34|19936.77|19816.77|19940.34|19820.34|19936.77|19816.77|10
1638813740000|2021-12-06 18:02:20|19936.6|19816.6|19934.95|19814.95|19936.6|19816.6|19934.75|19814.75|10
1638813750000|2021-12-06 18:02:30|19934.3|19814.3|19932.57|19812.57|19934.46|19814.46|19932.26|19812.26|10
1638813760000|2021-12-06 18:02:40|19931.59|19811.59|19930.61|19810.61|19931.59|19811.59|19930.07|19810.07|10
1638813770000|2021-12-06 18:02:50|19929.79|19809.79|19920.21|19800.21|19929.79|19809.79|19920.21|19800.21|10
1638813780000|2021-12-06 18:03:00|19919.58|19799.58|19914.9|19794.9|19919.58|19799.58|19914.9|19794.9|10
1638813790000|2021-12-06 18:03:10|19915.21|19795.21|19917.43|19797.43|19917.9|19797.9|19915.21|19795.21|10
1638813800000|2021-12-06 18:03:20|19917.93|19797.93|19918.93|19798.93|19919.36|19799.36|19917.93|19797.93|10
1638813810000|2021-12-06 18:03:30|19918.2|19798.2|19915.1|19795.1|19918.2|19798.2|19915.1|19795.1|10
1638813820000|2021-12-06 18:03:40|19915.97|19795.97|19917.48|19797.48|19918.33|19798.33|19915.41|19795.41|9
1638813830000|2021-12-06 18:03:50|19917.78|19797.78|19918.24|19798.24|19918.86|19798.86|19917.78|19797.78|10
1638813840000|2021-12-06 18:04:00|19918.16|19798.16|19920.35|19800.35|19921|19801|19918.16|19798.16|10
1638813850000|2021-12-06 18:04:10|19921.32|19801.32|19920.22|19800.22|19921.32|19801.32|19920.22|19800.22|10
1638813860000|2021-12-06 18:04:20|19920.23|19800.23|19919.36|19799.36|19920.23|19800.23|19919.31|19799.31|10
1638813870000|2021-12-06 18:04:30|19919.62|19799.62|19919.66|19799.66|19919.87|19799.87|19918.75|19798.75|10
1638813880000|2021-12-06 18:04:40|19919.39|19799.39|19918.23|19798.23|19920.57|19800.57|19918.23|19798.23|10
1638813890000|2021-12-06 18:04:50|19918.24|19798.24|19916.03|19796.03|19918.24|19798.24|19916.03|19796.03|10
1638813900000|2021-12-06 18:05:00|19915.86|19795.86|19914.06|19794.06|19916.21|19796.21|19914.06|19794.06|9
1638813910000|2021-12-06 18:05:10|19911.02|19791.02|19906.26|19786.26|19911.02|19791.02|19906.26|19786.26|10
1638813920000|2021-12-06 18:05:20|19906.18|19786.18|19900.44|19780.44|19906.18|19786.18|19900.44|19780.44|10
1638813930000|2021-12-06 18:05:30|19900.68|19780.68|19901.33|19781.33|19901.83|19781.83|19900.24|19780.24|9
1638813940000|2021-12-06 18:05:40|19898.47|19778.47|19896.37|19776.37|19899.35|19779.35|19895.98|19775.98|10
1638813950000|2021-12-06 18:05:50|19895.98|19775.98|19894.22|19774.22|19895.98|19775.98|19894.22|19774.22|10
1638813960000|2021-12-06 18:06:00|19893.98|19773.98|19891.32|19771.32|19893.98|19773.98|19891.32|19771.32|10
1638813970000|2021-12-06 18:06:10|19891.14|19771.14|19889.72|19769.72|19891.14|19771.14|19889.58|19769.58|10
1638813980000|2021-12-06 18:06:20|19889.77|19769.77|19889.68|19769.68|19890.6|19770.6|19889.61|19769.61|10
1638813990000|2021-12-06 18:06:30|19889.86|19769.86|19890.04|19770.04|19890.04|19770.04|19888.75|19768.75|10
1638814000000|2021-12-06 18:06:40|19889.66|19769.66|19890.38|19770.38|19890.49|19770.49|19889.66|19769.66|10
1638814010000|2021-12-06 18:06:50|19890.26|19770.26|19892.13|19772.13|19892.13|19772.13|19890.05|19770.05|10
1638814020000|2021-12-06 18:07:00|19891.9|19771.9|19892.63|19772.63|19892.65|19772.65|19891.83|19771.83|10
1638814030000|2021-12-06 18:07:10|19892.7|19772.7|19890.37|19770.37|19892.7|19772.7|19890.37|19770.37|10
1638814040000|2021-12-06 18:07:20|19890.51|19770.51|19890.18|19770.18|19890.56|19770.56|19889.88|19769.88|10
1638814050000|2021-12-06 18:07:30|19890.75|19770.75|19888.95|19768.95|19890.75|19770.75|19888.95|19768.95|10
1638814060000|2021-12-06 18:07:40|19888.81|19768.81|19882.75|19762.75|19888.81|19768.81|19882.51|19762.51|10
1638814070000|2021-12-06 18:07:50|19882.24|19762.24|19878.74|19758.74|19882.24|19762.24|19878.74|19758.74|10
1638814080000|2021-12-06 18:08:00|19879.34|19759.34|19874.23|19754.23|19879.34|19759.34|19874.23|19754.23|10
1638814090000|2021-12-06 18:08:10|19868.64|19748.64|19865.53|19745.53|19869|19749|19865.53|19745.53|10
1638814100000|2021-12-06 18:08:20|19865.02|19745.02|19863.57|19743.57|19865.02|19745.02|19863.22|19743.22|10
1638814110000|2021-12-06 18:08:30|19863.82|19743.82|19862.83|19742.83|19863.82|19743.82|19862.64|19742.64|10
1638814120000|2021-12-06 18:08:40|19863.7|19743.7|19866.19|19746.19|19866.19|19746.19|19863.51|19743.51|10
1638814130000|2021-12-06 18:08:50|19866.08|19746.08|19867.8|19747.8|19867.85|19747.85|19866.08|19746.08|10
1638814140000|2021-12-06 18:09:00|19868.48|19748.48|19869.9|19749.9|19870.27|19750.27|19868.48|19748.48|10
1638814150000|2021-12-06 18:09:10|19869.58|19749.58|19868.21|19748.21|19869.58|19749.58|19867.82|19747.82|10
1638814160000|2021-12-06 18:09:20|19868.06|19748.06|19866.25|19746.25|19868.06|19748.06|19866.23|19746.23|10
1638814170000|2021-12-06 18:09:30|19866.32|19746.32|19871.84|19751.84|19871.84|19751.84|19866.32|19746.32|10
1638814180000|2021-12-06 18:09:40|19871.85|19751.85|19873.19|19753.19|19873.22|19753.22|19871.85|19751.85|10
1638814190000|2021-12-06 18:09:50|19872.82|19752.82|19873.8|19753.8|19875.17|19755.17|19872.72|19752.72|10
1638814200000|2021-12-06 18:10:00|19873.58|19753.58|19872.18|19752.18|19873.58|19753.58|19871.62|19751.62|10
1638814210000|2021-12-06 18:10:10|19872.6|19752.6|19874.98|19754.98|19874.98|19754.98|19872.46|19752.46|10
1638814220000|2021-12-06 18:10:20|19875.29|19755.29|19875.74|19755.74|19876.64|19756.64|19875.26|19755.26|10
1638814230000|2021-12-06 18:10:30|19877.24|19757.24|19876.75|19756.75|19877.77|19757.77|19876.75|19756.75|10
1638814240000|2021-12-06 18:10:40|19875.98|19755.98|19871.39|19751.39|19875.98|19755.98|19871.39|19751.39|10
1638814250000|2021-12-06 18:10:50|19871.23|19751.23|19871.76|19751.76|19871.76|19751.76|19870.68|19750.68|10
1638814260000|2021-12-06 18:11:00|19871.67|19751.67|19872.5|19752.5|19872.75|19752.75|19871.67|19751.67|10
1638814270000|2021-12-06 18:11:10|19872.93|19752.93|19873.14|19753.14|19873.14|19753.14|19871.93|19751.93|10
1638814280000|2021-12-06 18:11:20|19872.98|19752.98|19874.46|19754.46|19874.46|19754.46|19872.98|19752.98|10
1638814290000|2021-12-06 18:11:30|19874.57|19754.57|19874.47|19754.47|19875.48|19755.48|19874.28|19754.28|10
1638814300000|2021-12-06 18:11:40|19873.67|19753.67|19875.17|19755.17|19875.17|19755.17|19873.67|19753.67|10
1638814310000|2021-12-06 18:11:50|19874.72|19754.72|19874.37|19754.37|19874.88|19754.88|19874.2|19754.2|10
1638814320000|2021-12-06 18:12:00|19874.34|19754.34|19876.79|19756.79|19876.79|19756.79|19874.34|19754.34|10
1638814330000|2021-12-06 18:12:10|19878.06|19758.06|19882.49|19762.49|19882.49|19762.49|19877.46|19757.46|10
1638814340000|2021-12-06 18:12:20|19882.31|19762.31|19882.74|19762.74|19883.38|19763.38|19882.31|19762.31|10
1638814350000|2021-12-06 18:12:30|19882.53|19762.53|19883.87|19763.87|19884.02|19764.02|19882.53|19762.53|9
1638814360000|2021-12-06 18:12:40|19883.57|19763.57|19880.99|19760.99|19883.79|19763.79|19880.99|19760.99|9
1638814370000|2021-12-06 18:12:50|19879.93|19759.93|19880.09|19760.09|19880.86|19760.86|19878.92|19758.92|10
1638814380000|2021-12-06 18:13:00|19878.88|19758.88|19875.62|19755.62|19878.88|19758.88|19875.61|19755.61|10
1638814390000|2021-12-06 18:13:10|19875.73|19755.73|19878.65|19758.65|19878.65|19758.65|19874.92|19754.92|9
1638814400000|2021-12-06 18:13:20|19879.66|19759.66|19882.85|19762.85|19882.85|19762.85|19879.66|19759.66|8
1638814410000|2021-12-06 18:13:30|19884|19764|19885.66|19765.66|19885.66|19765.66|19884|19764|9
1638814420000|2021-12-06 18:13:40|19887.26|19767.26|19889.94|19769.94|19890.09|19770.09|19887.26|19767.26|10
1638814430000|2021-12-06 18:13:50|19888.96|19768.96|19888.81|19768.81|19888.96|19768.96|19887.69|19767.69|10
1638814440000|2021-12-06 18:14:00|19888.98|19768.98|19893.76|19773.76|19893.76|19773.76|19888.98|19768.98|10
1638814450000|2021-12-06 18:14:10|19894.71|19774.71|19894.03|19774.03|19894.79|19774.79|19893.76|19773.76|10
1638814460000|2021-12-06 18:14:20|19893.69|19773.69|19890.03|19770.03|19893.69|19773.69|19890.03|19770.03|10
1638814470000|2021-12-06 18:14:30|19889.99|19769.99|19887.7|19767.7|19889.99|19769.99|19887.7|19767.7|10
1638814480000|2021-12-06 18:14:40|19887.62|19767.62|19888.33|19768.33|19888.52|19768.52|19887.62|19767.62|9
1638814490000|2021-12-06 18:14:50|19887.99|19767.99|19885.54|19765.54|19887.99|19767.99|19885.54|19765.54|10
1638814500000|2021-12-06 18:15:00|19885.27|19765.27|19886.69|19766.69|19886.69|19766.69|19885.25|19765.25|8
1638814510000|2021-12-06 18:15:10|19886.63|19766.63|19886.61|19766.61|19886.74|19766.74|19885.4|19765.4|9
1638814520000|2021-12-06 18:15:20|19886.4|19766.4|19888.7|19768.7|19888.7|19768.7|19886.4|19766.4|10
1638814530000|2021-12-06 18:15:30|19889.01|19769.01|19890.56|19770.56|19890.56|19770.56|19889.01|19769.01|9
1638814540000|2021-12-06 18:15:40|19890.54|19770.54|19892.98|19772.98|19892.98|19772.98|19890.54|19770.54|10
1638814550000|2021-12-06 18:15:50|19892.87|19772.87|19894.72|19774.72|19895.13|19775.13|19892.87|19772.87|8
1638814560000|2021-12-06 18:16:00|19894.71|19774.71|19894.47|19774.47|19895.66|19775.66|19894.47|19774.47|9
1638814570000|2021-12-06 18:16:10|19893.85|19773.85|19889.15|19769.15|19893.85|19773.85|19889.15|19769.15|10
1638814580000|2021-12-06 18:16:20|19888.95|19768.95|19885.16|19765.16|19888.95|19768.95|19884.3|19764.3|10
1638814590000|2021-12-06 18:16:30|19885.35|19765.35|19885.25|19765.25|19886.06|19766.06|19885.25|19765.25|8
1638814600000|2021-12-06 18:16:40|19885.19|19765.19|19885.76|19765.76|19885.85|19765.85|19884.96|19764.96|10
1638814610000|2021-12-06 18:16:50|19885.53|19765.53|19884.58|19764.58|19885.53|19765.53|19884.21|19764.21|10
1638814620000|2021-12-06 18:17:00|19884.6|19764.6|19883.5|19763.5|19884.6|19764.6|19883.5|19763.5|9
1638814630000|2021-12-06 18:17:10|19883.29|19763.29|19880.38|19760.38|19883.29|19763.29|19880.27|19760.27|10
1638814640000|2021-12-06 18:17:20|19879.86|19759.86|19874.91|19754.91|19879.86|19759.86|19874.91|19754.91|10
1638814650000|2021-12-06 18:17:30|19874.75|19754.75|19871.29|19751.29|19874.75|19754.75|19871.29|19751.29|9
1638814660000|2021-12-06 18:17:40|19871.16|19751.16|19869.65|19749.65|19871.25|19751.25|19869.62|19749.62|9
1638814670000|2021-12-06 18:17:50|19869.77|19749.77|19866.6|19746.6|19869.77|19749.77|19866.6|19746.6|10
1638814680000|2021-12-06 18:18:00|19865.87|19745.87|19867.85|19747.85|19867.85|19747.85|19865.77|19745.77|10
1638814690000|2021-12-06 18:18:10|19867.43|19747.43|19864.64|19744.64|19869.16|19749.16|19864.48|19744.48|10
1638814700000|2021-12-06 18:18:20|19863.82|19743.82|19855.56|19735.56|19863.82|19743.82|19855.56|19735.56|10
1638814710000|2021-12-06 18:18:30|19855.02|19735.02|19851.13|19731.13|19855.08|19735.08|19851.13|19731.13|10
1638814720000|2021-12-06 18:18:40|19850.84|19730.84|19846.26|19726.26|19850.84|19730.84|19846.26|19726.26|10
1638814730000|2021-12-06 18:18:50|19845.63|19725.63|19842.52|19722.52|19846.36|19726.36|19842.44|19722.44|10
1638814740000|2021-12-06 18:19:00|19842.66|19722.66|19842.86|19722.86|19843.26|19723.26|19841.62|19721.62|10
1638814750000|2021-12-06 18:19:10|19842.3|19722.3|19843.35|19723.35|19843.99|19723.99|19842.3|19722.3|10
1638814760000|2021-12-06 18:19:20|19843.27|19723.27|19842.25|19722.25|19844.17|19724.17|19842.25|19722.25|10
1638814770000|2021-12-06 18:19:30|19841.03|19721.03|19842.17|19722.17|19842.53|19722.53|19841.03|19721.03|10
1638814780000|2021-12-06 18:19:40|19843.36|19723.36|19843.42|19723.42|19846.03|19726.03|19843.36|19723.36|10
1638814790000|2021-12-06 18:19:50|19843.52|19723.52|19839.38|19719.38|19843.52|19723.52|19839.38|19719.38|10
1638814800000|2021-12-06 18:20:00|19838.04|19718.04|19838.63|19718.63|19839.36|19719.36|19837.69|19717.69|10
1638814810000|2021-12-06 18:20:10|19839.08|19719.08|19838.38|19718.38|19839.71|19719.71|19837.86|19717.86|10
1638814820000|2021-12-06 18:20:20|19838.94|19718.94|19840.35|19720.35|19840.52|19720.52|19838.65|19718.65|10
1638814830000|2021-12-06 18:20:30|19840.43|19720.43|19843.22|19723.22|19843.22|19723.22|19840.43|19720.43|10
1638814840000|2021-12-06 18:20:40|19843.27|19723.27|19846.25|19726.25|19846.41|19726.41|19842.55|19722.55|10
1638814850000|2021-12-06 18:20:50|19845.96|19725.96|19847.44|19727.44|19847.76|19727.76|19845.96|19725.96|10
1638814860000|2021-12-06 18:21:00|19846.9|19726.9|19848.23|19728.23|19848.23|19728.23|19846.19|19726.19|10
1638814870000|2021-12-06 18:21:10|19848.09|19728.09|19848.72|19728.72|19848.92|19728.92|19847.51|19727.51|10
1638814880000|2021-12-06 18:21:20|19848.11|19728.11|19847.61|19727.61|19848.19|19728.19|19846.82|19726.82|10
1638814890000|2021-12-06 18:21:30|19848.03|19728.03|19847.66|19727.66|19848.52|19728.52|19845.88|19725.88|10
1638814900000|2021-12-06 18:21:40|19848.24|19728.24|19848.93|19728.93|19848.93|19728.93|19847.57|19727.57|10
1638814910000|2021-12-06 18:21:50|19848.78|19728.78|19849.76|19729.76|19849.78|19729.78|19848.77|19728.77|10
1638814920000|2021-12-06 18:22:00|19849.44|19729.44|19850.55|19730.55|19850.66|19730.66|19848.27|19728.27|10
1638814930000|2021-12-06 18:22:10|19850.7|19730.7|19853.2|19733.2|19853.71|19733.71|19850.7|19730.7|10
1638814940000|2021-12-06 18:22:20|19852.77|19732.77|19848.93|19728.93|19852.77|19732.77|19848.93|19728.93|9
1638814950000|2021-12-06 18:22:30|19848.96|19728.96|19844.68|19724.68|19848.96|19728.96|19844.68|19724.68|10
1638814960000|2021-12-06 18:22:40|19845.03|19725.03|19845.51|19725.51|19845.79|19725.79|19844.42|19724.42|9
1638814970000|2021-12-06 18:22:50|19845.73|19725.73|19846.67|19726.67|19846.67|19726.67|19845.29|19725.29|9
1638814980000|2021-12-06 18:23:00|19847.02|19727.02|19849.73|19729.73|19849.73|19729.73|19847.02|19727.02|10
1638814990000|2021-12-06 18:23:10|19850.02|19730.02|19851.13|19731.13|19851.13|19731.13|19850.02|19730.02|10
1638815000000|2021-12-06 18:23:20|19851.36|19731.36|19851.88|19731.88|19852.15|19732.15|19850.79|19730.79|10
1638815010000|2021-12-06 18:23:30|19852.81|19732.81|19853.66|19733.66|19853.66|19733.66|19852.28|19732.28|9
1638815020000|2021-12-06 18:23:40|19853.48|19733.48|19854.13|19734.13|19854.16|19734.16|19853.48|19733.48|7
1638815030000|2021-12-06 18:23:50|19854.09|19734.09|19854.27|19734.27|19854.6|19734.6|19854.08|19734.08|8
1638815040000|2021-12-06 18:24:00|19854.25|19734.25|19859.96|19739.96|19859.96|19739.96|19854.25|19734.25|10
1638815050000|2021-12-06 18:24:10|19860|19740|19863.07|19743.07|19863.36|19743.36|19860|19740|10
1638815060000|2021-12-06 18:24:20|19863.56|19743.56|19862.47|19742.47|19864.49|19744.49|19862.47|19742.47|10
1638815070000|2021-12-06 18:24:30|19862.28|19742.28|19859.46|19739.46|19862.28|19742.28|19859.46|19739.46|10
1638815080000|2021-12-06 18:24:40|19859.41|19739.41|19854.88|19734.88|19859.74|19739.74|19854.88|19734.88|10
1638815090000|2021-12-06 18:24:50|19854.93|19734.93|19853.76|19733.76|19854.93|19734.93|19853.72|19733.72|10
1638815100000|2021-12-06 18:25:00|19853.8|19733.8|19854.02|19734.02|19854.02|19734.02|19852.56|19732.56|10
1638815110000|2021-12-06 18:25:10|19854.2|19734.2|19855.08|19735.08|19855.28|19735.28|19854.2|19734.2|10
1638815120000|2021-12-06 18:25:20|19855.36|19735.36|19855.99|19735.99|19855.99|19735.99|19855|19735|10
1638815130000|2021-12-06 18:25:30|19856.25|19736.25|19856.73|19736.73|19856.73|19736.73|19855.67|19735.67|10
1638815140000|2021-12-06 18:25:40|19856.37|19736.37|19859.51|19739.51|19859.51|19739.51|19856.37|19736.37|10
1638815150000|2021-12-06 18:25:50|19859.8|19739.8|19862.18|19742.18|19862.18|19742.18|19859.8|19739.8|10
1638815160000|2021-12-06 18:26:00|19863|19743|19864.42|19744.42|19864.42|19744.42|19863|19743|10
1638815170000|2021-12-06 18:26:10|19864.97|19744.97|19877.49|19757.49|19877.49|19757.49|19864.97|19744.97|10
1638815180000|2021-12-06 18:26:20|19879.18|19759.18|19891.2|19771.2|19891.2|19771.2|19879.18|19759.18|10
1638815190000|2021-12-06 18:26:30|19890.51|19770.51|19887.86|19767.86|19891.24|19771.24|19887.86|19767.86|10
1638815200000|2021-12-06 18:26:40|19887.03|19767.03|19887.11|19767.11|19887.65|19767.65|19886.63|19766.63|9
1638815210000|2021-12-06 18:26:50|19887.05|19767.05|19891.71|19771.71|19891.71|19771.71|19887.05|19767.05|10
1638815220000|2021-12-06 18:27:00|19892.44|19772.44|19895.94|19775.94|19895.96|19775.96|19892.44|19772.44|10
1638815230000|2021-12-06 18:27:10|19896.06|19776.06|19893.7|19773.7|19896.34|19776.34|19893.7|19773.7|10
1638815240000|2021-12-06 18:27:20|19893.71|19773.71|19892.25|19772.25|19893.77|19773.77|19892.15|19772.15|10
1638815250000|2021-12-06 18:27:30|19892.26|19772.26|19893.77|19773.77|19893.77|19773.77|19891.98|19771.98|10
1638815260000|2021-12-06 18:27:40|19893.88|19773.88|19894.65|19774.65|19894.65|19774.65|19893.88|19773.88|10
1638815270000|2021-12-06 18:27:50|19894.69|19774.69|19897.1|19777.1|19897.1|19777.1|19894.27|19774.27|10
1638815280000|2021-12-06 18:28:00|19897.95|19777.95|19900.12|19780.12|19900.88|19780.88|19897.95|19777.95|10
1638815290000|2021-12-06 18:28:10|19900.38|19780.38|19903.13|19783.13|19904.34|19784.34|19900.38|19780.38|10
1638815300000|2021-12-06 18:28:20|19902.78|19782.78|19903.09|19783.09|19903.67|19783.67|19902.2|19782.2|9
1638815310000|2021-12-06 18:28:30|19903.02|19783.02|19902.69|19782.69|19903.12|19783.12|19902.37|19782.37|10
1638815320000|2021-12-06 18:28:40|19902.73|19782.73|19903.2|19783.2|19903.21|19783.21|19902.53|19782.53|9
1638815330000|2021-12-06 18:28:50|19902.74|19782.74|19901.61|19781.61|19902.74|19782.74|19901.55|19781.55|10
1638815340000|2021-12-06 18:29:00|19901.1|19781.1|19907.88|19787.88|19907.88|19787.88|19901.1|19781.1|10
1638815350000|2021-12-06 18:29:10|19907.49|19787.49|19908.9|19788.9|19909.38|19789.38|19907.49|19787.49|10
1638815360000|2021-12-06 18:29:20|19908.67|19788.67|19906.76|19786.76|19908.92|19788.92|19906.76|19786.76|10
1638815370000|2021-12-06 18:29:30|19906.42|19786.42|19902.79|19782.79|19906.42|19786.42|19902.79|19782.79|10
1638815380000|2021-12-06 18:29:40|19903.61|19783.61|19900.89|19780.89|19903.61|19783.61|19900.89|19780.89|9
1638815390000|2021-12-06 18:29:50|19900.81|19780.81|19899.38|19779.38|19900.81|19780.81|19898.8|19778.8|10
1638815400000|2021-12-06 18:30:00|19899.71|19779.71|19903.11|19783.11|19903.44|19783.44|19899.71|19779.71|10
1638815410000|2021-12-06 18:30:10|19903.43|19783.43|19905.57|19785.57|19906.8|19786.8|19903.43|19783.43|9
1638815420000|2021-12-06 18:30:20|19905.54|19785.54|19906.91|19786.91|19906.91|19786.91|19905.54|19785.54|10
1638815430000|2021-12-06 18:30:30|19907.44|19787.44|19909.62|19789.62|19909.62|19789.62|19907.24|19787.24|10
1638815440000|2021-12-06 18:30:40|19909.51|19789.51|19910.38|19790.38|19910.38|19790.38|19909.28|19789.28|10
1638815450000|2021-12-06 18:30:50|19910.84|19790.84|19910.79|19790.79|19912.48|19792.48|19910.79|19790.79|9
1638815460000|2021-12-06 18:31:00|19910.6|19790.6|19908.34|19788.34|19911.48|19791.48|19908.34|19788.34|10
1638815470000|2021-12-06 18:31:10|19908.83|19788.83|19909.4|19789.4|19909.4|19789.4|19908.07|19788.07|10
1638815480000|2021-12-06 18:31:20|19909.82|19789.82|19909.68|19789.68|19909.9|19789.9|19909.3|19789.3|10
1638815490000|2021-12-06 18:31:30|19908.63|19788.63|19907.7|19787.7|19908.63|19788.63|19907.65|19787.65|9
1638815500000|2021-12-06 18:31:40|19907.17|19787.17|19907.1|19787.1|19907.22|19787.22|19906.68|19786.68|9
1638815510000|2021-12-06 18:31:50|19907.01|19787.01|19906.97|19786.97|19907.01|19787.01|19906.61|19786.61|7
1638815520000|2021-12-06 18:32:00|19907.35|19787.35|19912.59|19792.59|19912.59|19792.59|19907.35|19787.35|10
1638815530000|2021-12-06 18:32:10|19914.19|19794.19|19914.23|19794.23|19914.35|19794.35|19912.27|19792.27|9
1638815540000|2021-12-06 18:32:20|19913.97|19793.97|19912.25|19792.25|19913.97|19793.97|19912.1|19792.1|10
1638815550000|2021-12-06 18:32:30|19911.83|19791.83|19911.52|19791.52|19911.83|19791.83|19911.01|19791.01|10
1638815560000|2021-12-06 18:32:40|19911.36|19791.36|19912.1|19792.1|19912.12|19792.12|19911.36|19791.36|10
1638815570000|2021-12-06 18:32:50|19912.12|19792.12|19913.33|19793.33|19913.33|19793.33|19912.12|19792.12|10
1638815580000|2021-12-06 18:33:00|19913.35|19793.35|19914.31|19794.31|19914.31|19794.31|19912.97|19792.97|10
1638815590000|2021-12-06 18:33:10|19914.32|19794.32|19920.39|19800.39|19920.39|19800.39|19914.32|19794.32|10
1638815600000|2021-12-06 18:33:20|19920.12|19800.12|19923.94|19803.94|19924.03|19804.03|19920.12|19800.12|10
1638815610000|2021-12-06 18:33:30|19924.37|19804.37|19935.59|19815.59|19935.59|19815.59|19924.19|19804.19|9
1638815620000|2021-12-06 18:33:40|19938.28|19818.28|19942.99|19822.99|19943.24|19823.24|19938.21|19818.21|10
1638815630000|2021-12-06 18:33:50|19943.08|19823.08|19946.64|19826.64|19946.64|19826.64|19943.08|19823.08|10
1638815640000|2021-12-06 18:34:00|19945.92|19825.92|19950.82|19830.82|19950.82|19830.82|19945.92|19825.92|10
1638815650000|2021-12-06 18:34:10|19951.17|19831.17|19955.02|19835.02|19955.59|19835.59|19951.17|19831.17|10
1638815660000|2021-12-06 18:34:20|19955.36|19835.36|19962.05|19842.05|19962.05|19842.05|19955.36|19835.36|10
1638815670000|2021-12-06 18:34:30|19961.61|19841.61|19961.18|19841.18|19963.8|19843.8|19961.18|19841.18|10
1638815680000|2021-12-06 18:34:40|19960.98|19840.98|19961.62|19841.62|19961.62|19841.62|19959.9|19839.9|9
1638815690000|2021-12-06 18:34:50|19961.57|19841.57|19968.39|19848.39|19968.39|19848.39|19961.57|19841.57|10
1638815700000|2021-12-06 18:35:00|19968.33|19848.33|19977.95|19857.95|19977.95|19857.95|19967.83|19847.83|10
1638815710000|2021-12-06 18:35:10|19978.69|19858.69|19983.73|19863.73|19984.03|19864.03|19978.69|19858.69|10
1638815720000|2021-12-06 18:35:20|19983.65|19863.65|19981.98|19861.98|19984.23|19864.23|19981.98|19861.98|10
1638815730000|2021-12-06 18:35:30|19982.13|19862.13|19982.4|19862.4|19982.58|19862.58|19981.82|19861.82|9
1638815740000|2021-12-06 18:35:40|19982.46|19862.46|19986.72|19866.72|19986.72|19866.72|19981.68|19861.68|10
1638815750000|2021-12-06 18:35:50|19986.01|19866.01|19987.73|19867.73|19988.97|19868.97|19986.01|19866.01|10
1638815760000|2021-12-06 18:36:00|19987.18|19867.18|19993.59|19873.59|19993.59|19873.59|19986.88|19866.88|9
1638815770000|2021-12-06 18:36:10|19993.62|19873.62|19993.53|19873.53|19994.92|19874.92|19993.47|19873.47|10
1638815780000|2021-12-06 18:36:20|19993.84|19873.84|19991.97|19871.97|19993.84|19873.84|19991.97|19871.97|10
1638815790000|2021-12-06 18:36:30|19991.9|19871.9|19987.42|19867.42|19992.24|19872.24|19987.42|19867.42|10
1638815800000|2021-12-06 18:36:40|19987.08|19867.08|19982.85|19862.85|19987.08|19867.08|19981.77|19861.77|10
1638815810000|2021-12-06 18:36:50|19982.13|19862.13|19976.49|19856.49|19982.13|19862.13|19976.49|19856.49|10
1638815820000|2021-12-06 18:37:00|19976.48|19856.48|19972.2|19852.2|19976.61|19856.61|19972.2|19852.2|10
1638815830000|2021-12-06 18:37:10|19971.72|19851.72|19968.39|19848.39|19971.72|19851.72|19968.39|19848.39|10
1638815840000|2021-12-06 18:37:20|19969.18|19849.18|19965.91|19845.91|19969.18|19849.18|19965.8|19845.8|10
1638815850000|2021-12-06 18:37:30|19966.05|19846.05|19967.65|19847.65|19967.65|19847.65|19966.01|19846.01|10
1638815860000|2021-12-06 18:37:40|19968.67|19848.67|19964.33|19844.33|19969.97|19849.97|19964.21|19844.21|10
1638815870000|2021-12-06 18:37:50|19964.11|19844.11|19959.5|19839.5|19964.11|19844.11|19959.5|19839.5|9
1638815880000|2021-12-06 18:38:00|19959.04|19839.04|19953.83|19833.83|19959.8|19839.8|19953.83|19833.83|10
1638815890000|2021-12-06 18:38:10|19953.43|19833.43|19950.06|19830.06|19953.43|19833.43|19949.87|19829.87|10
1638815900000|2021-12-06 18:38:20|19950.52|19830.52|19951.93|19831.93|19951.93|19831.93|19950.23|19830.23|9
1638815910000|2021-12-06 18:38:30|19951.97|19831.97|19955.21|19835.21|19955.21|19835.21|19949.44|19829.44|10
1638815920000|2021-12-06 18:38:40|19956.46|19836.46|19956.67|19836.67|19957.56|19837.56|19956.34|19836.34|8
1638815930000|2021-12-06 18:38:50|19956.41|19836.41|19953.96|19833.96|19956.78|19836.78|19953.96|19833.96|8
1638815940000|2021-12-06 18:39:00|19953.24|19833.24|19945.77|19825.77|19953.83|19833.83|19945.77|19825.77|10
1638815950000|2021-12-06 18:39:10|19945.62|19825.62|19948.5|19828.5|19949.19|19829.19|19945.62|19825.62|10
1638815960000|2021-12-06 18:39:20|19948.57|19828.57|19947.05|19827.05|19948.64|19828.64|19947.05|19827.05|10
1638815970000|2021-12-06 18:39:30|19946.27|19826.27|19944.83|19824.83|19946.27|19826.27|19944.83|19824.83|7
1638815980000|2021-12-06 18:39:40|19944.84|19824.84|19945.95|19825.95|19946.15|19826.15|19944.84|19824.84|8
1638815990000|2021-12-06 18:39:50|19946.04|19826.04|19947.39|19827.39|19947.63|19827.63|19946.04|19826.04|10
1638816000000|2021-12-06 18:40:00|19946.81|19826.81|19948.24|19828.24|19949.48|19829.48|19946.71|19826.71|10
1638816010000|2021-12-06 18:40:10|19947.91|19827.91|19947.19|19827.19|19948.22|19828.22|19946.99|19826.99|10
1638816020000|2021-12-06 18:40:20|19947.21|19827.21|19944.75|19824.75|19947.21|19827.21|19944.68|19824.68|10
1638816030000|2021-12-06 18:40:30|19944.89|19824.89|19948.04|19828.04|19948.04|19828.04|19944.89|19824.89|10
1638816040000|2021-12-06 18:40:40|19947.72|19827.72|19949.62|19829.62|19950.93|19830.93|19947.72|19827.72|8
1638816050000|2021-12-06 18:40:50|19950.41|19830.41|19952.39|19832.39|19952.39|19832.39|19950.31|19830.31|9
1638816060000|2021-12-06 18:41:00|19952.35|19832.35|19951.88|19831.88|19953.13|19833.13|19951.66|19831.66|10
1638816070000|2021-12-06 18:41:10|19951.86|19831.86|19953.8|19833.8|19953.8|19833.8|19951.83|19831.83|10
1638816080000|2021-12-06 18:41:20|19953.64|19833.64|19955.76|19835.76|19955.76|19835.76|19953.23|19833.23|7
1638816090000|2021-12-06 18:41:30|19959.12|19839.12|19960.47|19840.47|19961.33|19841.33|19958.63|19838.63|10
1638816100000|2021-12-06 18:41:40|19960.8|19840.8|19963.38|19843.38|19963.38|19843.38|19960.8|19840.8|10
1638816110000|2021-12-06 18:41:50|19962.98|19842.98|19961.64|19841.64|19962.98|19842.98|19961.64|19841.64|10
1638816120000|2021-12-06 18:42:00|19961.65|19841.65|19959.2|19839.2|19961.65|19841.65|19959.12|19839.12|10
1638816130000|2021-12-06 18:42:10|19958.96|19838.96|19960.21|19840.21|19960.48|19840.48|19958.78|19838.78|10
1638816140000|2021-12-06 18:42:20|19960.25|19840.25|19961.26|19841.26|19961.34|19841.34|19959.93|19839.93|10
1638816150000|2021-12-06 18:42:30|19961.25|19841.25|19961.37|19841.37|19961.79|19841.79|19960.87|19840.87|8
1638816160000|2021-12-06 18:42:40|19961.39|19841.39|19966.54|19846.54|19966.54|19846.54|19961.39|19841.39|10
1638816170000|2021-12-06 18:42:50|19966.78|19846.78|19970.69|19850.69|19970.69|19850.69|19966.78|19846.78|10
1638816180000|2021-12-06 18:43:00|19970.75|19850.75|19970.25|19850.25|19970.75|19850.75|19969.2|19849.2|10
1638816190000|2021-12-06 18:43:10|19970.33|19850.33|19968.91|19848.91|19970.33|19850.33|19968.91|19848.91|10
1638816200000|2021-12-06 18:43:20|19969.29|19849.29|19968.15|19848.15|19969.64|19849.64|19968.15|19848.15|9
1638816210000|2021-12-06 18:43:30|19968.22|19848.22|19967.33|19847.33|19968.22|19848.22|19967.05|19847.05|10
1638816220000|2021-12-06 18:43:40|19967.06|19847.06|19969.56|19849.56|19969.56|19849.56|19967.06|19847.06|9
1638816230000|2021-12-06 18:43:50|19973.18|19853.18|19973.05|19853.05|19974.12|19854.12|19972.31|19852.31|10
1638816240000|2021-12-06 18:44:00|19973.02|19853.02|19973.03|19853.03|19974.27|19854.27|19972.69|19852.69|10
1638816250000|2021-12-06 18:44:10|19973.21|19853.21|19976.32|19856.32|19976.32|19856.32|19973|19853|10
1638816260000|2021-12-06 18:44:20|19976|19856|19976.61|19856.61|19976.61|19856.61|19975.42|19855.42|10
1638816270000|2021-12-06 18:44:30|19976.86|19856.86|19976.99|19856.99|19977.6|19857.6|19976.86|19856.86|10
1638816280000|2021-12-06 18:44:40|19977.79|19857.79|19978.83|19858.83|19978.83|19858.83|19977.66|19857.66|9
1638816290000|2021-12-06 18:44:50|19979.78|19859.78|19980.91|19860.91|19980.91|19860.91|19979.61|19859.61|10
1638816300000|2021-12-06 18:45:00|19981.04|19861.04|19981.16|19861.16|19983.07|19863.07|19981.04|19861.04|10
1638816310000|2021-12-06 18:45:10|19980.51|19860.51|19977.08|19857.08|19980.51|19860.51|19977.08|19857.08|10
1638816320000|2021-12-06 18:45:20|19977.97|19857.97|19978.33|19858.33|19978.91|19858.91|19977.66|19857.66|9
1638816330000|2021-12-06 18:45:30|19978.27|19858.27|19980.16|19860.16|19981.31|19861.31|19978.27|19858.27|10
1638816340000|2021-12-06 18:45:40|19980.43|19860.43|19982.84|19862.84|19982.84|19862.84|19980.43|19860.43|10
1638816350000|2021-12-06 18:45:50|19982.61|19862.61|19982.4|19862.4|19982.93|19862.93|19982.29|19862.29|10
1638816360000|2021-12-06 18:46:00|19982.53|19862.53|19983.77|19863.77|19983.89|19863.89|19982.45|19862.45|10
1638816370000|2021-12-06 18:46:10|19983.86|19863.86|19986|19866|19986|19866|19983.33|19863.33|10
1638816380000|2021-12-06 18:46:20|19985.49|19865.49|19986.07|19866.07|19986.24|19866.24|19985.49|19865.49|10
1638816390000|2021-12-06 18:46:30|19986.5|19866.5|19983.75|19863.75|19986.5|19866.5|19983.75|19863.75|10
1638816400000|2021-12-06 18:46:40|19983.33|19863.33|19977.69|19857.69|19983.33|19863.33|19977.69|19857.69|10
1638816410000|2021-12-06 18:46:50|19974.68|19854.68|19969.14|19849.14|19974.81|19854.81|19969.14|19849.14|10
1638816420000|2021-12-06 18:47:00|19969.4|19849.4|19968.79|19848.79|19969.4|19849.4|19967.91|19847.91|9
1638816430000|2021-12-06 18:47:10|19967.28|19847.28|19966.53|19846.53|19967.28|19847.28|19966.11|19846.11|10
1638816440000|2021-12-06 18:47:20|19966.76|19846.76|19963.62|19843.62|19966.84|19846.84|19963.6|19843.6|10
1638816450000|2021-12-06 18:47:30|19963.56|19843.56|19960.77|19840.77|19963.56|19843.56|19960.76|19840.76|10
1638816460000|2021-12-06 18:47:40|19960.02|19840.02|19958.1|19838.1|19960.02|19840.02|19958.02|19838.02|9
1638816470000|2021-12-06 18:47:50|19958.05|19838.05|19958.99|19838.99|19959.12|19839.12|19958.05|19838.05|9
1638816480000|2021-12-06 18:48:00|19958.13|19838.13|19958.7|19838.7|19960.5|19840.5|19958.06|19838.06|10
1638816490000|2021-12-06 18:48:10|19958.27|19838.27|19957.21|19837.21|19958.27|19838.27|19956.43|19836.43|10
1638816500000|2021-12-06 18:48:20|19957.4|19837.4|19957.08|19837.08|19957.5|19837.5|19956.88|19836.88|10
1638816510000|2021-12-06 18:48:30|19956.5|19836.5|19958.22|19838.22|19958.35|19838.35|19956.32|19836.32|10
1638816520000|2021-12-06 18:48:40|19957.89|19837.89|19959.46|19839.46|19959.46|19839.46|19957.54|19837.54|9
1638816530000|2021-12-06 18:48:50|19959.6|19839.6|19960.06|19840.06|19960.06|19840.06|19958.87|19838.87|10
1638816540000|2021-12-06 18:49:00|19959.19|19839.19|19960.48|19840.48|19960.6|19840.6|19959.19|19839.19|9
1638816550000|2021-12-06 18:49:10|19960.4|19840.4|19960.87|19840.87|19961.7|19841.7|19960.4|19840.4|9
1638816560000|2021-12-06 18:49:20|19960.51|19840.51|19960.99|19840.99|19961.25|19841.25|19960.49|19840.49|9
1638816570000|2021-12-06 18:49:30|19961.04|19841.04|19960.66|19840.66|19961.82|19841.82|19960.06|19840.06|10
1638816580000|2021-12-06 18:49:40|19961.58|19841.58|19962.38|19842.38|19962.38|19842.38|19961.53|19841.53|9
1638816590000|2021-12-06 18:49:50|19962.77|19842.77|19967.15|19847.15|19967.33|19847.33|19962.75|19842.75|10
1638816600000|2021-12-06 18:50:00|19967.25|19847.25|19967.03|19847.03|19967.36|19847.36|19967.01|19847.01|8
1638816610000|2021-12-06 18:50:10|19966.86|19846.86|19965.6|19845.6|19966.87|19846.87|19965.6|19845.6|10
1638816620000|2021-12-06 18:50:20|19964.71|19844.71|19965.32|19845.32|19965.33|19845.33|19964.6|19844.6|10
1638816630000|2021-12-06 18:50:30|19964.8|19844.8|19963.6|19843.6|19964.8|19844.8|19963.11|19843.11|10
1638816640000|2021-12-06 18:50:40|19963.37|19843.37|19964.41|19844.41|19964.41|19844.41|19963.37|19843.37|10
1638816650000|2021-12-06 18:50:50|19964.48|19844.48|19965.88|19845.88|19965.88|19845.88|19964.48|19844.48|8
1638816660000|2021-12-06 18:51:00|19966.18|19846.18|19967.6|19847.6|19967.6|19847.6|19966.18|19846.18|10
1638816670000|2021-12-06 18:51:10|19967.89|19847.89|19971.07|19851.07|19971.07|19851.07|19967.89|19847.89|10
1638816680000|2021-12-06 18:51:20|19971.08|19851.08|19973.29|19853.29|19973.29|19853.29|19971.05|19851.05|9
1638816690000|2021-12-06 18:51:30|19973.04|19853.04|19973.69|19853.69|19974.02|19854.02|19973.04|19853.04|10
1638816700000|2021-12-06 18:51:40|19973.42|19853.42|19972.04|19852.04|19973.48|19853.48|19972.04|19852.04|10
1638816710000|2021-12-06 18:51:50|19971.43|19851.43|19972.33|19852.33|19972.33|19852.33|19970.69|19850.69|10
1638816720000|2021-12-06 18:52:00|19972.43|19852.43|19967.98|19847.98|19972.43|19852.43|19967.98|19847.98|10
1638816730000|2021-12-06 18:52:10|19967.32|19847.32|19963.89|19843.89|19967.32|19847.32|19963.89|19843.89|10
1638816740000|2021-12-06 18:52:20|19963.99|19843.99|19962.03|19842.03|19963.99|19843.99|19962.03|19842.03|10
1638816750000|2021-12-06 18:52:30|19962.32|19842.32|19965.49|19845.49|19965.49|19845.49|19962.14|19842.14|10
1638816760000|2021-12-06 18:52:40|19966.23|19846.23|19969.82|19849.82|19970.24|19850.24|19966.23|19846.23|10
1638816770000|2021-12-06 18:52:50|19970.37|19850.37|19973.95|19853.95|19973.95|19853.95|19970.37|19850.37|10
1638816780000|2021-12-06 18:53:00|19974.46|19854.46|19978.56|19858.56|19978.56|19858.56|19974.36|19854.36|9
1638816790000|2021-12-06 18:53:10|19978.51|19858.51|19979.74|19859.74|19979.74|19859.74|19978.47|19858.47|9
1638816800000|2021-12-06 18:53:20|19980.08|19860.08|19982.02|19862.02|19982.02|19862.02|19980.08|19860.08|10
1638816810000|2021-12-06 18:53:30|19982.4|19862.4|19983.63|19863.63|19984.09|19864.09|19982.31|19862.31|10
1638816820000|2021-12-06 18:53:40|19983.49|19863.49|19984.62|19864.62|19984.62|19864.62|19982.55|19862.55|9
1638816830000|2021-12-06 18:53:50|19984.52|19864.52|19989.08|19869.08|19989.08|19869.08|19984.52|19864.52|9
1638816840000|2021-12-06 18:54:00|19989.19|19869.19|19991|19871|19991.52|19871.52|19989.19|19869.19|10
1638816850000|2021-12-06 18:54:10|19991.24|19871.24|19990.32|19870.32|19991.96|19871.96|19990.29|19870.29|10
1638816860000|2021-12-06 18:54:20|19990.13|19870.13|19991.73|19871.73|19991.73|19871.73|19989.82|19869.82|9
1638816870000|2021-12-06 18:54:30|19991.49|19871.49|19990.77|19870.77|19991.88|19871.88|19990.62|19870.62|10
1638816880000|2021-12-06 18:54:40|19990.81|19870.81|19991.39|19871.39|19991.41|19871.41|19990.81|19870.81|10
1638816890000|2021-12-06 18:54:50|19991.13|19871.13|19991.51|19871.51|19991.51|19871.51|19990.91|19870.91|8
1638816900000|2021-12-06 18:55:00|19991.62|19871.62|19991.3|19871.3|19991.78|19871.78|19990.98|19870.98|9
1638816910000|2021-12-06 18:55:10|19991.17|19871.17|19992.44|19872.44|19992.44|19872.44|19990.81|19870.81|9
1638816920000|2021-12-06 18:55:20|19992.33|19872.33|19992.77|19872.77|19992.77|19872.77|19991.46|19871.46|10
1638816930000|2021-12-06 18:55:30|19992.58|19872.58|19997.31|19877.31|19997.64|19877.64|19992.19|19872.19|10
1638816940000|2021-12-06 18:55:40|19998.55|19878.55|20002.38|19882.38|20002.38|19882.38|19998.55|19878.55|10
1638816950000|2021-12-06 18:55:50|20002.81|19882.81|20008.53|19888.53|20008.53|19888.53|20002.05|19882.05|10
1638816960000|2021-12-06 18:56:00|20008.97|19888.97|20011.98|19891.98|20012.08|19892.08|20008.97|19888.97|10
1638816970000|2021-12-06 18:56:10|20011.86|19891.86|20010.63|19890.63|20012.3|19892.3|20010.63|19890.63|10
1638816980000|2021-12-06 18:56:20|20010.87|19890.87|20011.51|19891.51|20011.51|19891.51|20010.54|19890.54|10
1638816990000|2021-12-06 18:56:30|20011.4|19891.4|20010.53|19890.53|20011.67|19891.67|20010.53|19890.53|9
1638817000000|2021-12-06 18:56:40|20010.69|19890.69|20010.06|19890.06|20010.8|19890.8|20010.06|19890.06|9
1638817010000|2021-12-06 18:56:50|20010.67|19890.67|20010.67|19890.67|20010.87|19890.87|20010.64|19890.64|10
1638817020000|2021-12-06 18:57:00|20010.54|19890.54|20008.28|19888.28|20010.74|19890.74|20008.28|19888.28|10
1638817030000|2021-12-06 18:57:10|20008.04|19888.04|20008.44|19888.44|20008.54|19888.54|20007.65|19887.65|10
1638817040000|2021-12-06 18:57:20|20008.15|19888.15|20008.67|19888.67|20009.27|19889.27|20008.15|19888.15|10
1638817050000|2021-12-06 18:57:30|20008.74|19888.74|20011.93|19891.93|20011.93|19891.93|20008.74|19888.74|10
1638817060000|2021-12-06 18:57:40|20011.79|19891.79|20012.97|19892.97|20012.97|19892.97|20011.74|19891.74|9
1638817070000|2021-12-06 18:57:50|20013.2|19893.2|20013.56|19893.56|20013.87|19893.87|20012.75|19892.75|9
1638817080000|2021-12-06 18:58:00|20013.1|19893.1|20010.69|19890.69|20013.49|19893.49|20010.57|19890.57|10
1638817090000|2021-12-06 18:58:10|20010.98|19890.98|20011.52|19891.52|20011.52|19891.52|20009.74|19889.74|9
1638817100000|2021-12-06 18:58:20|20011.56|19891.56|20011.18|19891.18|20012.92|19892.92|20011.18|19891.18|10
1638817110000|2021-12-06 18:58:30|20010.88|19890.88|20008.61|19888.61|20011.87|19891.87|20008.61|19888.61|10
1638817120000|2021-12-06 18:58:40|20008.49|19888.49|20007.07|19887.07|20008.54|19888.54|20006.99|19886.99|10
1638817130000|2021-12-06 18:58:50|20006.79|19886.79|20006.13|19886.13|20007.1|19887.1|20005.68|19885.68|10
1638817140000|2021-12-06 18:59:00|20006.08|19886.08|20006.54|19886.54|20006.54|19886.54|20005.48|19885.48|10
1638817150000|2021-12-06 18:59:10|20006.86|19886.86|20012.02|19892.02|20012.02|19892.02|20006.86|19886.86|10
1638817160000|2021-12-06 18:59:20|20012.12|19892.12|20015.01|19895.01|20015.01|19895.01|20012.12|19892.12|10
1638817170000|2021-12-06 18:59:30|20014.82|19894.82|20004.22|19884.22|20016|19896|20004.22|19884.22|10
1638817180000|2021-12-06 18:59:40|20004.43|19884.43|20001.96|19881.96|20004.43|19884.43|20001.96|19881.96|8
1638817190000|2021-12-06 18:59:50|20002.17|19882.17|20002.23|19882.23|20002.23|19882.23|20000.97|19880.97|10
1638817200000|2021-12-06 19:00:00|20003.03|19883.03|20006.13|19886.13|20006.13|19886.13|20003.03|19883.03|10
1638817210000|2021-12-06 19:00:10|20005.8|19885.8|20008.47|19888.47|20008.47|19888.47|20005.48|19885.48|10
1638817220000|2021-12-06 19:00:20|20009.69|19889.69|20015.13|19895.13|20015.13|19895.13|20009.69|19889.69|10
1638817230000|2021-12-06 19:00:30|20015.39|19895.39|20020.87|19900.87|20020.87|19900.87|20015.39|19895.39|10
1638817240000|2021-12-06 19:00:40|20020.56|19900.56|20021.97|19901.97|20022.1|19902.1|20020|19900|10
1638817250000|2021-12-06 19:00:50|20021.83|19901.83|20021.74|19901.74|20022.61|19902.61|20021.74|19901.74|10
1638817260000|2021-12-06 19:01:00|20022.05|19902.05|20023.25|19903.25|20024.14|19904.14|20021.66|19901.66|10
1638817270000|2021-12-06 19:01:10|20022.71|19902.71|20024.7|19904.7|20024.83|19904.83|20022.71|19902.71|9
1638817280000|2021-12-06 19:01:20|20025.07|19905.07|20028.95|19908.95|20028.95|19908.95|20025.07|19905.07|10
1638817290000|2021-12-06 19:01:30|20029.41|19909.41|20032.9|19912.9|20032.99|19912.99|20029.41|19909.41|9
1638817300000|2021-12-06 19:01:40|20033.43|19913.43|20032.95|19912.95|20033.53|19913.53|20032.95|19912.95|10
1638817310000|2021-12-06 19:01:50|20032.9|19912.9|20033.5|19913.5|20033.52|19913.52|20032.44|19912.44|10
1638817320000|2021-12-06 19:02:00|20033.24|19913.24|20037.37|19917.37|20037.37|19917.37|20033.24|19913.24|10
1638817330000|2021-12-06 19:02:10|20037.25|19917.25|20038.24|19918.24|20038.24|19918.24|20037.25|19917.25|8
1638817340000|2021-12-06 19:02:20|20038.64|19918.64|20039.04|19919.04|20039.93|19919.93|20038.64|19918.64|10
1638817350000|2021-12-06 19:02:30|20038.9|19918.9|20039.81|19919.81|20040.04|19920.04|20038.44|19918.44|10
1638817360000|2021-12-06 19:02:40|20039.71|19919.71|20040.9|19920.9|20040.9|19920.9|20039.71|19919.71|10
1638817370000|2021-12-06 19:02:50|20040.91|19920.91|20040.62|19920.62|20041.02|19921.02|20040.62|19920.62|10
1638817380000|2021-12-06 19:03:00|20040.71|19920.71|20039.53|19919.53|20040.71|19920.71|20039.12|19919.12|10
1638817390000|2021-12-06 19:03:10|20039.11|19919.11|20043.72|19923.72|20043.72|19923.72|20039.11|19919.11|10
1638817400000|2021-12-06 19:03:20|20044.29|19924.29|20045.23|19925.23|20045.4|19925.4|20044.29|19924.29|10
1638817410000|2021-12-06 19:03:30|20045.26|19925.26|20045.95|19925.95|20045.95|19925.95|20045.09|19925.09|10
1638817420000|2021-12-06 19:03:40|20045.77|19925.77|20046.69|19926.69|20047.02|19927.02|20045.61|19925.61|10
1638817430000|2021-12-06 19:03:50|20046.94|19926.94|20048.67|19928.67|20048.91|19928.91|20046.42|19926.42|10
1638817440000|2021-12-06 19:04:00|20048.86|19928.86|20051.49|19931.49|20051.49|19931.49|20048.76|19928.76|10
1638817450000|2021-12-06 19:04:10|20051.19|19931.19|20054.41|19934.41|20054.41|19934.41|20051.19|19931.19|10
1638817460000|2021-12-06 19:04:20|20055.87|19935.87|20057.14|19937.14|20059.19|19939.19|20055.87|19935.87|10
1638817470000|2021-12-06 19:04:30|20057.35|19937.35|20055.46|19935.46|20057.91|19937.91|20055.46|19935.46|10
1638817480000|2021-12-06 19:04:40|20055.63|19935.63|20052.24|19932.24|20055.63|19935.63|20051.47|19931.47|10
1638817490000|2021-12-06 19:04:50|20052.22|19932.22|20048.34|19928.34|20052.23|19932.23|20048.34|19928.34|10
1638817500000|2021-12-06 19:05:00|20047.51|19927.51|20043.12|19923.12|20047.51|19927.51|20043.12|19923.12|10
1638817510000|2021-12-06 19:05:10|20043|19923|20031.15|19911.15|20043|19923|20031.15|19911.15|10
1638817520000|2021-12-06 19:05:20|20031.19|19911.19|20025.27|19905.27|20031.19|19911.19|20024.48|19904.48|10
1638817530000|2021-12-06 19:05:30|20026.28|19906.28|20029.53|19909.53|20029.53|19909.53|20026.28|19906.28|10
1638817540000|2021-12-06 19:05:40|20029.48|19909.48|20029.44|19909.44|20030.57|19910.57|20028.81|19908.81|10
1638817550000|2021-12-06 19:05:50|20028.95|19908.95|20029.09|19909.09|20030|19910|20028.65|19908.65|10
1638817560000|2021-12-06 19:06:00|20029.07|19909.07|20028.54|19908.54|20029.12|19909.12|20027.09|19907.09|10
1638817570000|2021-12-06 19:06:10|20028.19|19908.19|20028.2|19908.2|20029.93|19909.93|20028.15|19908.15|10
1638817580000|2021-12-06 19:06:20|20028.33|19908.33|20029.59|19909.59|20029.59|19909.59|20027.86|19907.86|10
1638817590000|2021-12-06 19:06:30|20029.68|19909.68|20031.84|19911.84|20032.57|19912.57|20029.68|19909.68|10
1638817600000|2021-12-06 19:06:40|20032.02|19912.02|20030.6|19910.6|20032.56|19912.56|20030.6|19910.6|10
1638817610000|2021-12-06 19:06:50|20030.33|19910.33|20028.69|19908.69|20030.75|19910.75|20028.69|19908.69|9
1638817620000|2021-12-06 19:07:00|20029.73|19909.73|20028.08|19908.08|20029.85|19909.85|20028.08|19908.08|10
1638817630000|2021-12-06 19:07:10|20027.64|19907.64|20029.17|19909.17|20029.17|19909.17|20027.64|19907.64|8
1638817640000|2021-12-06 19:07:20|20028.92|19908.92|20027.36|19907.36|20028.92|19908.92|20027.36|19907.36|9
1638817650000|2021-12-06 19:07:30|20027.37|19907.37|20025.62|19905.62|20027.37|19907.37|20025.13|19905.13|10
1638817660000|2021-12-06 19:07:40|20025.44|19905.44|20024.31|19904.31|20025.5|19905.5|20024.31|19904.31|10
1638817670000|2021-12-06 19:07:50|20023.65|19903.65|20023.01|19903.01|20023.65|19903.65|20023|19903|10
1638817680000|2021-12-06 19:08:00|20022.66|19902.66|20023.77|19903.77|20023.91|19903.91|20022.66|19902.66|10
1638817690000|2021-12-06 19:08:10|20023.48|19903.48|20022.57|19902.57|20023.48|19903.48|20022.1|19902.1|8
1638817700000|2021-12-06 19:08:20|20022.71|19902.71|20025.73|19905.73|20025.73|19905.73|20022.62|19902.62|9
1638817710000|2021-12-06 19:08:30|20026.01|19906.01|20032.43|19912.43|20032.43|19912.43|20026.01|19906.01|10
1638817720000|2021-12-06 19:08:40|20032.57|19912.57|20034.56|19914.56|20034.66|19914.66|20032.57|19912.57|9
1638817730000|2021-12-06 19:08:50|20034.23|19914.23|20035.24|19915.24|20035.24|19915.24|20033.88|19913.88|10
1638817740000|2021-12-06 19:09:00|20035.49|19915.49|20036.17|19916.17|20036.17|19916.17|20035.23|19915.23|10
1638817750000|2021-12-06 19:09:10|20036.26|19916.26|20036.25|19916.25|20036.26|19916.26|20034.81|19914.81|10
1638817760000|2021-12-06 19:09:20|20036.2|19916.2|20037.21|19917.21|20037.43|19917.43|20036.2|19916.2|10
1638817770000|2021-12-06 19:09:30|20036.71|19916.71|20039.06|19919.06|20039.06|19919.06|20036.07|19916.07|10
1638817780000|2021-12-06 19:09:40|20039.21|19919.21|20042.08|19922.08|20042.2|19922.2|20039.21|19919.21|10
1638817790000|2021-12-06 19:09:50|20042.5|19922.5|20043.79|19923.79|20043.9|19923.9|20042.5|19922.5|9
1638817800000|2021-12-06 19:10:00|20043.41|19923.41|20048.55|19928.55|20048.55|19928.55|20043.41|19923.41|10
1638817810000|2021-12-06 19:10:10|20048.38|19928.38|20055.56|19935.56|20055.56|19935.56|20048.38|19928.38|10
1638817820000|2021-12-06 19:10:20|20056.82|19936.82|20060.79|19940.79|20060.79|19940.79|20056.82|19936.82|9
1638817830000|2021-12-06 19:10:30|20060.85|19940.85|20067.68|19947.68|20067.68|19947.68|20060.85|19940.85|10
1638817840000|2021-12-06 19:10:40|20067.88|19947.88|20070.3|19950.3|20070.3|19950.3|20067.88|19947.88|10
1638817850000|2021-12-06 19:10:50|20070.33|19950.33|20068.08|19948.08|20071.27|19951.27|20068.08|19948.08|10
1638817860000|2021-12-06 19:11:00|20068.16|19948.16|20072.58|19952.58|20072.58|19952.58|20067.48|19947.48|10
1638817870000|2021-12-06 19:11:10|20073.13|19953.13|20100.58|19980.58|20100.58|19980.58|20073.13|19953.13|10
1638817880000|2021-12-06 19:11:20|20104.13|19984.13|20106.56|19986.56|20106.56|19986.56|20103.75|19983.75|9
1638817890000|2021-12-06 19:11:30|20104.99|19984.99|20101.73|19981.73|20104.99|19984.99|20101.73|19981.73|10
1638817900000|2021-12-06 19:11:40|20100.88|19980.88|20092.79|19972.79|20100.88|19980.88|20092.79|19972.79|10
1638817910000|2021-12-06 19:11:50|20092.51|19972.51|20090.99|19970.99|20092.51|19972.51|20089.58|19969.58|10
1638817920000|2021-12-06 19:12:00|20091.46|19971.46|20094.1|19974.1|20094.57|19974.57|20091.46|19971.46|10
1638817930000|2021-12-06 19:12:10|20095.62|19975.62|20098.68|19978.68|20098.68|19978.68|20095.62|19975.62|10
1638817940000|2021-12-06 19:12:20|20098.84|19978.84|20097.92|19977.92|20099.17|19979.17|20097.44|19977.44|10
1638817950000|2021-12-06 19:12:30|20097.97|19977.97|20100.04|19980.04|20100.47|19980.47|20097.97|19977.97|10
1638817960000|2021-12-06 19:12:40|20100.34|19980.34|20098|19978|20100.93|19980.93|20098|19978|10
1638817970000|2021-12-06 19:12:50|20097.07|19977.07|20093.14|19973.14|20097.07|19977.07|20093.14|19973.14|10
1638817980000|2021-12-06 19:13:00|20092.96|19972.96|20091.66|19971.66|20092.96|19972.96|20091.19|19971.19|10
1638817990000|2021-12-06 19:13:10|20091.63|19971.63|20090.98|19970.98|20091.63|19971.63|20090.98|19970.98|9
1638818000000|2021-12-06 19:13:20|20090.38|19970.38|20087.79|19967.79|20090.86|19970.86|20087.79|19967.79|10
1638818010000|2021-12-06 19:13:30|20087.66|19967.66|20085.51|19965.51|20087.66|19967.66|20085.12|19965.12|9
1638818020000|2021-12-06 19:13:40|20085.26|19965.26|20082.17|19962.17|20086.49|19966.49|20082.17|19962.17|10
1638818030000|2021-12-06 19:13:50|20082.32|19962.32|20080.9|19960.9|20082.36|19962.36|20080.9|19960.9|10
1638818040000|2021-12-06 19:14:00|20081.11|19961.11|20081.16|19961.16|20082.09|19962.09|20080.87|19960.87|10
1638818050000|2021-12-06 19:14:10|20081.18|19961.18|20085.58|19965.58|20085.58|19965.58|20081.03|19961.03|10
1638818060000|2021-12-06 19:14:20|20085.49|19965.49|20084.91|19964.91|20085.86|19965.86|20084.91|19964.91|10
1638818070000|2021-12-06 19:14:30|20084.9|19964.9|20083.05|19963.05|20084.96|19964.96|20082.61|19962.61|10
1638818080000|2021-12-06 19:14:40|20081.64|19961.64|20080.48|19960.48|20081.64|19961.64|20080.02|19960.02|9
1638818090000|2021-12-06 19:14:50|20080.44|19960.44|20081.24|19961.24|20081.24|19961.24|20080.22|19960.22|10
1638818100000|2021-12-06 19:15:00|20081.41|19961.41|20081.08|19961.08|20081.6|19961.6|20080.75|19960.75|10
1638818110000|2021-12-06 19:15:10|20081.01|19961.01|20081.83|19961.83|20081.83|19961.83|20081.01|19961.01|9
1638818120000|2021-12-06 19:15:20|20081.76|19961.76|20080.52|19960.52|20081.76|19961.76|20079.67|19959.67|10
1638818130000|2021-12-06 19:15:30|20080.18|19960.18|20079.77|19959.77|20080.18|19960.18|20079.06|19959.06|10
1638818140000|2021-12-06 19:15:40|20080.8|19960.8|20083.33|19963.33|20083.33|19963.33|20079.95|19959.95|10
1638818150000|2021-12-06 19:15:50|20084.31|19964.31|20088.77|19968.77|20088.77|19968.77|20084.31|19964.31|10
1638818160000|2021-12-06 19:16:00|20089.74|19969.74|20093.77|19973.77|20093.77|19973.77|20089.7|19969.7|10
1638818170000|2021-12-06 19:16:10|20093.76|19973.76|20098.91|19978.91|20098.91|19978.91|20093.76|19973.76|10
1638818180000|2021-12-06 19:16:20|20098.99|19978.99|20106.38|19986.38|20106.84|19986.84|20098.99|19978.99|10
1638818190000|2021-12-06 19:16:30|20105.83|19985.83|20105.47|19985.47|20106.29|19986.29|20105.03|19985.03|10
1638818200000|2021-12-06 19:16:40|20105.12|19985.12|20110.6|19990.6|20110.6|19990.6|20104.74|19984.74|10
1638818210000|2021-12-06 19:16:50|20111.01|19991.01|20111.84|19991.84|20112.26|19992.26|20111.01|19991.01|9
1638818220000|2021-12-06 19:17:00|20112.17|19992.17|20108.41|19988.41|20112.8|19992.8|20108.41|19988.41|10
1638818230000|2021-12-06 19:17:10|20107.84|19987.84|20106.08|19986.08|20107.93|19987.93|20106.08|19986.08|10
1638818240000|2021-12-06 19:17:20|20103.92|19983.92|20096.08|19976.08|20103.92|19983.92|20096.08|19976.08|10
1638818250000|2021-12-06 19:17:30|20096.46|19976.46|20098.93|19978.93|20098.93|19978.93|20095.92|19975.92|10
1638818260000|2021-12-06 19:17:40|20098.68|19978.68|20099.1|19979.1|20099.28|19979.28|20098.03|19978.03|10
1638818270000|2021-12-06 19:17:50|20098.79|19978.79|20100.29|19980.29|20100.49|19980.49|20098.79|19978.79|9
1638818280000|2021-12-06 19:18:00|20101.12|19981.12|20103.74|19983.74|20103.74|19983.74|20101.12|19981.12|10
1638818290000|2021-12-06 19:18:10|20104.79|19984.79|20105.26|19985.26|20107.33|19987.33|20104.79|19984.79|9
1638818300000|2021-12-06 19:18:20|20104.88|19984.88|20106.21|19986.21|20106.21|19986.21|20104.34|19984.34|10
1638818310000|2021-12-06 19:18:30|20106.43|19986.43|20109.51|19989.51|20109.51|19989.51|20106.43|19986.43|10
1638818320000|2021-12-06 19:18:40|20110.39|19990.39|20111.29|19991.29|20111.29|19991.29|20110.39|19990.39|10
1638818330000|2021-12-06 19:18:50|20111.24|19991.24|20113.68|19993.68|20113.68|19993.68|20110.81|19990.81|9
1638818340000|2021-12-06 19:19:00|20116.55|19996.55|20120.52|20000.52|20120.52|20000.52|20116.19|19996.19|10
1638818350000|2021-12-06 19:19:10|20120.8|20000.8|20118.58|19998.58|20121.05|20001.05|20118.58|19998.58|10
1638818360000|2021-12-06 19:19:20|20118.54|19998.54|20115.7|19995.7|20118.7|19998.7|20115.09|19995.09|10
1638818370000|2021-12-06 19:19:30|20114.7|19994.7|20114.33|19994.33|20114.7|19994.7|20113.68|19993.68|10
1638818380000|2021-12-06 19:19:40|20114.59|19994.59|20116.98|19996.98|20117.04|19997.04|20114.54|19994.54|10
1638818390000|2021-12-06 19:19:50|20117.58|19997.58|20116.59|19996.59|20117.58|19997.58|20116.21|19996.21|10
1638818400000|2021-12-06 19:20:00|20116.8|19996.8|20119.95|19999.95|20119.95|19999.95|20116.8|19996.8|10
1638818410000|2021-12-06 19:20:10|20120.11|20000.11|20121.33|20001.33|20121.86|20001.86|20120.04|20000.04|10
1638818420000|2021-12-06 19:20:20|20121.92|20001.92|20121.1|20001.1|20121.92|20001.92|20120.6|20000.6|10
1638818430000|2021-12-06 19:20:30|20120.44|20000.44|20121.37|20001.37|20121.94|20001.94|20120.44|20000.44|9
1638818440000|2021-12-06 19:20:40|20121.38|20001.38|20121.34|20001.34|20121.76|20001.76|20119.5|19999.5|10
1638818450000|2021-12-06 19:20:50|20122.09|20002.09|20125.27|20005.27|20125.38|20005.38|20122.09|20002.09|10
1638818460000|2021-12-06 19:21:00|20125.26|20005.26|20126.24|20006.24|20126.42|20006.42|20125.22|20005.22|9
1638818470000|2021-12-06 19:21:10|20126.13|20006.13|20127.33|20007.33|20127.33|20007.33|20124.75|20004.75|10
1638818480000|2021-12-06 19:21:20|20127.71|20007.71|20129.13|20009.13|20129.28|20009.28|20127.71|20007.71|9
1638818490000|2021-12-06 19:21:30|20130.58|20010.58|20130.18|20010.18|20130.78|20010.78|20130.18|20010.18|10
1638818500000|2021-12-06 19:21:40|20129.3|20009.3|20131.15|20011.15|20131.15|20011.15|20129.02|20009.02|10
1638818510000|2021-12-06 19:21:50|20130.11|20010.11|20128.2|20008.2|20130.52|20010.52|20128.08|20008.08|9
1638818520000|2021-12-06 19:22:00|20128.16|20008.16|20124.12|20004.12|20128.16|20008.16|20124.12|20004.12|10
1638818530000|2021-12-06 19:22:10|20123.65|20003.65|20119.77|19999.77|20124.02|20004.02|20119.77|19999.77|10
1638818540000|2021-12-06 19:22:20|20119.06|19999.06|20115.57|19995.57|20119.06|19999.06|20115.57|19995.57|9
1638818550000|2021-12-06 19:22:30|20115.7|19995.7|20114.65|19994.65|20115.87|19995.87|20114.11|19994.11|10
1638818560000|2021-12-06 19:22:40|20115.92|19995.92|20116.68|19996.68|20116.68|19996.68|20114.72|19994.72|9
1638818570000|2021-12-06 19:22:50|20115.98|19995.98|20113.96|19993.96|20116.37|19996.37|20113.96|19993.96|10
1638818580000|2021-12-06 19:23:00|20113.64|19993.64|20111.11|19991.11|20113.64|19993.64|20111.11|19991.11|10
1638818590000|2021-12-06 19:23:10|20110.07|19990.07|20107.23|19987.23|20110.37|19990.37|20107.23|19987.23|10
1638818600000|2021-12-06 19:23:20|20107.15|19987.15|20108.79|19988.79|20109.33|19989.33|20107.15|19987.15|10
1638818610000|2021-12-06 19:23:30|20108.28|19988.28|20106.67|19986.67|20108.28|19988.28|20106.67|19986.67|10
1638818620000|2021-12-06 19:23:40|20106.61|19986.61|20104.06|19984.06|20106.61|19986.61|20104.06|19984.06|10
1638818630000|2021-12-06 19:23:50|20104.01|19984.01|20101.5|19981.5|20104.01|19984.01|20101.5|19981.5|10
1638818640000|2021-12-06 19:24:00|20102.1|19982.1|20101.93|19981.93|20102.1|19982.1|20100.91|19980.91|10
1638818650000|2021-12-06 19:24:10|20101.77|19981.77|20102.34|19982.34|20103.07|19983.07|20101.77|19981.77|10
1638818660000|2021-12-06 19:24:20|20101.27|19981.27|20099.38|19979.38|20101.31|19981.31|20099.38|19979.38|9
1638818670000|2021-12-06 19:24:30|20099.43|19979.43|20099.68|19979.68|20100.02|19980.02|20098.91|19978.91|9
1638818680000|2021-12-06 19:24:40|20099.4|19979.4|20097.07|19977.07|20099.4|19979.4|20097.07|19977.07|10
1638818690000|2021-12-06 19:24:50|20096.93|19976.93|20093.79|19973.79|20097.03|19977.03|20093.79|19973.79|10
1638818700000|2021-12-06 19:25:00|20093.1|19973.1|20089.9|19969.9|20093.1|19973.1|20089.82|19969.82|10
1638818710000|2021-12-06 19:25:10|20088.93|19968.93|20079.57|19959.57|20088.93|19968.93|20079.57|19959.57|10
1638818720000|2021-12-06 19:25:20|20075.94|19955.94|20069.82|19949.82|20076.91|19956.91|20069.82|19949.82|9
1638818730000|2021-12-06 19:25:30|20068.5|19948.5|20065.05|19945.05|20068.5|19948.5|20065.05|19945.05|10
1638818740000|2021-12-06 19:25:40|20064.39|19944.39|20059.4|19939.4|20064.39|19944.39|20059.05|19939.05|10
1638818750000|2021-12-06 19:25:50|20059.04|19939.04|20058.1|19938.1|20059.46|19939.46|20058.1|19938.1|10
1638818760000|2021-12-06 19:26:00|20058.48|19938.48|20056.19|19936.19|20058.48|19938.48|20056.14|19936.14|10
1638818770000|2021-12-06 19:26:10|20055.27|19935.27|20053.44|19933.44|20055.27|19935.27|20053.42|19933.42|10
1638818780000|2021-12-06 19:26:20|20053.18|19933.18|20047.45|19927.45|20053.18|19933.18|20047.45|19927.45|10
1638818790000|2021-12-06 19:26:30|20047.04|19927.04|20051.11|19931.11|20051.11|19931.11|20047.04|19927.04|10
1638818800000|2021-12-06 19:26:40|20051.31|19931.31|20054.35|19934.35|20054.49|19934.49|20051.31|19931.31|10
1638818810000|2021-12-06 19:26:50|20054.23|19934.23|20060.56|19940.56|20060.56|19940.56|20054.23|19934.23|10
1638818820000|2021-12-06 19:27:00|20060.68|19940.68|20062.78|19942.78|20062.78|19942.78|20060.26|19940.26|10
1638818830000|2021-12-06 19:27:10|20063.09|19943.09|20063.51|19943.51|20063.81|19943.81|20062.96|19942.96|10
1638818840000|2021-12-06 19:27:20|20063.07|19943.07|20060.25|19940.25|20063.07|19943.07|20060.25|19940.25|10
1638818850000|2021-12-06 19:27:30|20059.87|19939.87|20058.48|19938.48|20059.87|19939.87|20058.48|19938.48|10
1638818860000|2021-12-06 19:27:40|20058.01|19938.01|20056.87|19936.87|20058.01|19938.01|20056.87|19936.87|10
1638818870000|2021-12-06 19:27:50|20055.97|19935.97|20057.68|19937.68|20057.75|19937.75|20055.97|19935.97|10
1638818880000|2021-12-06 19:28:00|20057.65|19937.65|20058.89|19938.89|20058.89|19938.89|20057.25|19937.25|10
1638818890000|2021-12-06 19:28:10|20059.01|19939.01|20065.33|19945.33|20065.33|19945.33|20059.01|19939.01|10
1638818900000|2021-12-06 19:28:20|20066.88|19946.88|20072.53|19952.53|20072.53|19952.53|20066.88|19946.88|10
1638818910000|2021-12-06 19:28:30|20072.55|19952.55|20072.86|19952.86|20073.49|19953.49|20072.55|19952.55|10
1638818920000|2021-12-06 19:28:40|20072.63|19952.63|20071.11|19951.11|20072.63|19952.63|20070.85|19950.85|9
1638818930000|2021-12-06 19:28:50|20071.35|19951.35|20068.27|19948.27|20071.35|19951.35|20067.98|19947.98|10
1638818940000|2021-12-06 19:29:00|20068.75|19948.75|20066.64|19946.64|20068.75|19948.75|20066.25|19946.25|10
1638818950000|2021-12-06 19:29:10|20066.47|19946.47|20067.35|19947.35|20067.59|19947.59|20066.47|19946.47|9
1638818960000|2021-12-06 19:29:20|20068.01|19948.01|20070.34|19950.34|20070.34|19950.34|20068.01|19948.01|10
1638818970000|2021-12-06 19:29:30|20070.18|19950.18|20071.14|19951.14|20071.14|19951.14|20069.56|19949.56|10
1638818980000|2021-12-06 19:29:40|20071.69|19951.69|20075.31|19955.31|20075.31|19955.31|20071.69|19951.69|10
1638818990000|2021-12-06 19:29:50|20075.11|19955.11|20076.71|19956.71|20077.02|19957.02|20075.11|19955.11|10
1638819000000|2021-12-06 19:30:00|20077.34|19957.34|20079.87|19959.87|20079.87|19959.87|20077.34|19957.34|10
1638819010000|2021-12-06 19:30:10|20079.81|19959.81|20082.79|19962.79|20082.79|19962.79|20079.25|19959.25|10
1638819020000|2021-12-06 19:30:20|20083.35|19963.35|20085.22|19965.22|20085.34|19965.34|20083.35|19963.35|10
1638819030000|2021-12-06 19:30:30|20085.13|19965.13|20086.77|19966.77|20086.77|19966.77|20085.13|19965.13|10
1638819040000|2021-12-06 19:30:40|20087.17|19967.17|20089.09|19969.09|20089.09|19969.09|20086.82|19966.82|10
1638819050000|2021-12-06 19:30:50|20089.01|19969.01|20092.93|19972.93|20092.93|19972.93|20088.85|19968.85|10
1638819060000|2021-12-06 19:31:00|20093.67|19973.67|20091.92|19971.92|20094.82|19974.82|20091.64|19971.64|9
1638819070000|2021-12-06 19:31:10|20091.09|19971.09|20088.84|19968.84|20091.09|19971.09|20088.84|19968.84|9
1638819080000|2021-12-06 19:31:20|20089.07|19969.07|20085.94|19965.94|20089.07|19969.07|20085.94|19965.94|10
1638819090000|2021-12-06 19:31:30|20085.82|19965.82|20084.83|19964.83|20085.82|19965.82|20084.83|19964.83|9
1638819100000|2021-12-06 19:31:40|20084.81|19964.81|20078.68|19958.68|20084.81|19964.81|20078.68|19958.68|10
1638819110000|2021-12-06 19:31:50|20078.17|19958.17|20076.46|19956.46|20078.32|19958.32|20076.19|19956.19|10
1638819120000|2021-12-06 19:32:00|20076.56|19956.56|20075.17|19955.17|20076.56|19956.56|20074.97|19954.97|9
1638819130000|2021-12-06 19:32:10|20075.1|19955.1|20076.12|19956.12|20076.17|19956.17|20075.02|19955.02|8
1638819140000|2021-12-06 19:32:20|20076.65|19956.65|20079.74|19959.74|20079.74|19959.74|20076.65|19956.65|10
1638819150000|2021-12-06 19:32:30|20079.69|19959.69|20078.29|19958.29|20079.81|19959.81|20078.12|19958.12|10
1638819160000|2021-12-06 19:32:40|20077.43|19957.43|20070.06|19950.06|20077.43|19957.43|20070.06|19950.06|10
1638819170000|2021-12-06 19:32:50|20068.96|19948.96|20065.95|19945.95|20068.96|19948.96|20064.84|19944.84|10
1638819180000|2021-12-06 19:33:00|20064.03|19944.03|20059.24|19939.24|20064.03|19944.03|20059.07|19939.07|10
1638819190000|2021-12-06 19:33:10|20055.02|19935.02|20051.14|19931.14|20055.02|19935.02|20051.07|19931.07|10
1638819200000|2021-12-06 19:33:20|20051.26|19931.26|20049.52|19929.52|20052.24|19932.24|20049.52|19929.52|10
1638819210000|2021-12-06 19:33:30|20049.07|19929.07|20048.91|19928.91|20049.26|19929.26|20047.85|19927.85|10
1638819220000|2021-12-06 19:33:40|20048.93|19928.93|20050.94|19930.94|20051.46|19931.46|20048.24|19928.24|10
1638819230000|2021-12-06 19:33:50|20051.47|19931.47|20050.46|19930.46|20053.67|19933.67|20050.46|19930.46|10
1638819240000|2021-12-06 19:34:00|20050.65|19930.65|20050.11|19930.11|20050.98|19930.98|20050.1|19930.1|10
1638819250000|2021-12-06 19:34:10|20049.91|19929.91|20049.38|19929.38|20049.91|19929.91|20047.76|19927.76|9
1638819260000|2021-12-06 19:34:20|20051.08|19931.08|20052.22|19932.22|20053.09|19933.09|20051.08|19931.08|9
1638819270000|2021-12-06 19:34:30|20052.34|19932.34|20054.96|19934.96|20055.11|19935.11|20052.34|19932.34|10
1638819280000|2021-12-06 19:34:40|20055.12|19935.12|20057.58|19937.58|20057.58|19937.58|20055.12|19935.12|10
1638819290000|2021-12-06 19:34:50|20057.95|19937.95|20061.04|19941.04|20061.18|19941.18|20057.69|19937.69|10
1638819300000|2021-12-06 19:35:00|20059.72|19939.72|20048.15|19928.15|20059.72|19939.72|20048.15|19928.15|10
1638819310000|2021-12-06 19:35:10|20048.38|19928.38|20043.7|19923.7|20049.15|19929.15|20043.7|19923.7|10
1638819320000|2021-12-06 19:35:20|20043.54|19923.54|20040.87|19920.87|20043.54|19923.54|20040.87|19920.87|10
1638819330000|2021-12-06 19:35:30|20041.47|19921.47|20041.7|19921.7|20042.41|19922.41|20041.47|19921.47|9
1638819340000|2021-12-06 19:35:40|20042.03|19922.03|20041.38|19921.38|20042.78|19922.78|20040.9|19920.9|9
1638819350000|2021-12-06 19:35:50|20041.41|19921.41|20043.2|19923.2|20043.2|19923.2|20040.44|19920.44|10
1638819360000|2021-12-06 19:36:00|20043.18|19923.18|20044.56|19924.56|20044.56|19924.56|20042.28|19922.28|10
1638819370000|2021-12-06 19:36:10|20044.09|19924.09|20045.86|19925.86|20047|19927|20044.09|19924.09|10
1638819380000|2021-12-06 19:36:20|20046.38|19926.38|20049.93|19929.93|20049.93|19929.93|20046.38|19926.38|9
1638819390000|2021-12-06 19:36:30|20049.67|19929.67|20052.7|19932.7|20052.71|19932.71|20049.52|19929.52|10
1638819400000|2021-12-06 19:36:40|20052.63|19932.63|20056.28|19936.28|20056.32|19936.32|20052.63|19932.63|10
1638819410000|2021-12-06 19:36:50|20056.35|19936.35|20058.9|19938.9|20058.9|19938.9|20056.35|19936.35|10
1638819420000|2021-12-06 19:37:00|20059.28|19939.28|20061.92|19941.92|20061.92|19941.92|20058.77|19938.77|10
1638819430000|2021-12-06 19:37:10|20061.85|19941.85|20069.49|19949.49|20069.49|19949.49|20061.85|19941.85|10
1638819440000|2021-12-06 19:37:20|20070.22|19950.22|20071.54|19951.54|20071.61|19951.61|20069.83|19949.83|9
1638819450000|2021-12-06 19:37:30|20071.65|19951.65|20071.67|19951.67|20072.53|19952.53|20071.65|19951.65|9
1638819460000|2021-12-06 19:37:40|20072.06|19952.06|20073.62|19953.62|20073.62|19953.62|20072.06|19952.06|10
1638819470000|2021-12-06 19:37:50|20073.66|19953.66|20073.68|19953.68|20073.83|19953.83|20073.14|19953.14|9
1638819480000|2021-12-06 19:38:00|20073.64|19953.64|20075.9|19955.9|20075.9|19955.9|20073.64|19953.64|10
1638819490000|2021-12-06 19:38:10|20075.91|19955.91|20076.96|19956.96|20076.96|19956.96|20075.4|19955.4|9
1638819500000|2021-12-06 19:38:20|20077.07|19957.07|20079.23|19959.23|20079.27|19959.27|20076.55|19956.55|9
1638819510000|2021-12-06 19:38:30|20080.21|19960.21|20081.35|19961.35|20081.35|19961.35|20080.21|19960.21|10
1638819520000|2021-12-06 19:38:40|20081.74|19961.74|20083.73|19963.73|20083.73|19963.73|20081.74|19961.74|10
1638819530000|2021-12-06 19:38:50|20084|19964|20093.69|19973.69|20093.69|19973.69|20084|19964|10
1638819540000|2021-12-06 19:39:00|20094.66|19974.66|20097.05|19977.05|20097.05|19977.05|20094.66|19974.66|10
1638819550000|2021-12-06 19:39:10|20097.12|19977.12|20098.33|19978.33|20098.33|19978.33|20096.59|19976.59|9
1638819560000|2021-12-06 19:39:20|20098.23|19978.23|20098.57|19978.57|20098.57|19978.57|20097.49|19977.49|10
1638819570000|2021-12-06 19:39:30|20098.68|19978.68|20097.37|19977.37|20098.68|19978.68|20097.37|19977.37|10
1638819580000|2021-12-06 19:39:40|20095.31|19975.31|20090.98|19970.98|20095.31|19975.31|20090.98|19970.98|9
1638819590000|2021-12-06 19:39:50|20091.38|19971.38|20095.27|19975.27|20095.27|19975.27|20091.38|19971.38|10
1638819600000|2021-12-06 19:40:00|20095.58|19975.58|20092.35|19972.35|20095.77|19975.77|20091.8|19971.8|10
1638819610000|2021-12-06 19:40:10|20091.95|19971.95|20087.48|19967.48|20091.95|19971.95|20087.48|19967.48|9
1638819620000|2021-12-06 19:40:20|20086.27|19966.27|20080.79|19960.79|20086.27|19966.27|20080.79|19960.79|10
1638819630000|2021-12-06 19:40:30|20080.67|19960.67|20080.03|19960.03|20080.67|19960.67|20080.03|19960.03|9
1638819640000|2021-12-06 19:40:40|20080.08|19960.08|20078.25|19958.25|20080.08|19960.08|20078.25|19958.25|10
1638819650000|2021-12-06 19:40:50|20078.35|19958.35|20076.62|19956.62|20078.35|19958.35|20076.62|19956.62|9
1638819660000|2021-12-06 19:41:00|20076.58|19956.58|20077.09|19957.09|20077.09|19957.09|20076.42|19956.42|9
1638819670000|2021-12-06 19:41:10|20077.08|19957.08|20077.62|19957.62|20077.62|19957.62|20076.39|19956.39|9
1638819680000|2021-12-06 19:41:20|20077.56|19957.56|20075.87|19955.87|20077.56|19957.56|20075.87|19955.87|9
1638819690000|2021-12-06 19:41:30|20075.68|19955.68|20077.79|19957.79|20077.79|19957.79|20075.56|19955.56|10
1638819700000|2021-12-06 19:41:40|20077.81|19957.81|20076.72|19956.72|20077.81|19957.81|20076.72|19956.72|10
1638819710000|2021-12-06 19:41:50|20076.47|19956.47|20075.59|19955.59|20076.47|19956.47|20075.47|19955.47|10
1638819720000|2021-12-06 19:42:00|20075.84|19955.84|20073.95|19953.95|20075.84|19955.84|20073.95|19953.95|9
1638819730000|2021-12-06 19:42:10|20072.4|19952.4|20070.68|19950.68|20072.84|19952.84|20070.22|19950.22|10
1638819740000|2021-12-06 19:42:20|20070.14|19950.14|20060.91|19940.91|20070.14|19950.14|20060.91|19940.91|10
1638819750000|2021-12-06 19:42:30|20061.59|19941.59|20062.65|19942.65|20062.65|19942.65|20060.72|19940.72|10
1638819760000|2021-12-06 19:42:40|20062.83|19942.83|20061.04|19941.04|20063.93|19943.93|20061.04|19941.04|10
1638819770000|2021-12-06 19:42:50|20060.72|19940.72|20059.83|19939.83|20061.17|19941.17|20059.83|19939.83|10
1638819780000|2021-12-06 19:43:00|20059.78|19939.78|20057.46|19937.46|20059.9|19939.9|20057.46|19937.46|10
1638819790000|2021-12-06 19:43:10|20056.85|19936.85|20056.86|19936.86|20057.55|19937.55|20056.55|19936.55|10
1638819800000|2021-12-06 19:43:20|20056.72|19936.72|20055.37|19935.37|20056.86|19936.86|20055.37|19935.37|10
1638819810000|2021-12-06 19:43:30|20055.48|19935.48|20056.23|19936.23|20057.34|19937.34|20055.48|19935.48|10
1638819820000|2021-12-06 19:43:40|20056.27|19936.27|20054.26|19934.26|20056.51|19936.51|20054.07|19934.07|10
1638819830000|2021-12-06 19:43:50|20054.27|19934.27|20050.57|19930.57|20054.27|19934.27|20050.57|19930.57|10
1638819840000|2021-12-06 19:44:00|20050.78|19930.78|20048.04|19928.04|20050.78|19930.78|20047.91|19927.91|10
1638819850000|2021-12-06 19:44:10|20048.25|19928.25|20047.81|19927.81|20048.34|19928.34|20047.72|19927.72|10
1638819860000|2021-12-06 19:44:20|20047.87|19927.87|20045.45|19925.45|20047.87|19927.87|20045.39|19925.39|10
1638819870000|2021-12-06 19:44:30|20045.44|19925.44|20043.75|19923.75|20045.44|19925.44|20043.75|19923.75|9
1638819880000|2021-12-06 19:44:40|20043.64|19923.64|20045.24|19925.24|20045.33|19925.33|20043.59|19923.59|10
1638819890000|2021-12-06 19:44:50|20045.18|19925.18|20042.72|19922.72|20045.18|19925.18|20041.91|19921.91|10
1638819900000|2021-12-06 19:45:00|20042.81|19922.81|20038.47|19918.47|20043.01|19923.01|20038.46|19918.46|10
1638819910000|2021-12-06 19:45:10|20038.07|19918.07|20038.9|19918.9|20039.4|19919.4|20038.07|19918.07|10
1638819920000|2021-12-06 19:45:20|20040.69|19920.69|20042.63|19922.63|20042.63|19922.63|20040.69|19920.69|10
1638819930000|2021-12-06 19:45:30|20042.88|19922.88|20046.02|19926.02|20046.39|19926.39|20042.88|19922.88|10
1638819940000|2021-12-06 19:45:40|20045.8|19925.8|20045.6|19925.6|20045.82|19925.82|20045.08|19925.08|9
1638819950000|2021-12-06 19:45:50|20045.15|19925.15|20046.98|19926.98|20047.73|19927.73|20045.15|19925.15|10
1638819960000|2021-12-06 19:46:00|20046.94|19926.94|20050.03|19930.03|20050.03|19930.03|20046.54|19926.54|9
1638819970000|2021-12-06 19:46:10|20049.68|19929.68|20049.33|19929.33|20050.78|19930.78|20049.33|19929.33|10
1638819980000|2021-12-06 19:46:20|20050.12|19930.12|20050.28|19930.28|20051.24|19931.24|20050.12|19930.12|10
1638819990000|2021-12-06 19:46:30|20050.34|19930.34|20048.55|19928.55|20051.76|19931.76|20048.55|19928.55|10
1638820000000|2021-12-06 19:46:40|20048.6|19928.6|20051.49|19931.49|20051.49|19931.49|20048.6|19928.6|10
1638820010000|2021-12-06 19:46:50|20051.55|19931.55|20054.54|19934.54|20054.54|19934.54|20051.55|19931.55|10
1638820020000|2021-12-06 19:47:00|20054.41|19934.41|20053.24|19933.24|20054.41|19934.41|20053.13|19933.13|9
1638820030000|2021-12-06 19:47:10|20053.3|19933.3|20054.72|19934.72|20054.72|19934.72|20053.14|19933.14|10
1638820040000|2021-12-06 19:47:20|20054.2|19934.2|20055.32|19935.32|20055.54|19935.54|20054.2|19934.2|9
1638820050000|2021-12-06 19:47:30|20055.62|19935.62|20058.79|19938.79|20058.79|19938.79|20055.62|19935.62|10
1638820060000|2021-12-06 19:47:40|20058.86|19938.86|20059.13|19939.13|20059.2|19939.2|20058.86|19938.86|9
1638820070000|2021-12-06 19:47:50|20059.15|19939.15|20058.39|19938.39|20059.39|19939.39|20058.39|19938.39|10
1638820080000|2021-12-06 19:48:00|20058.44|19938.44|20057.95|19937.95|20059.38|19939.38|20057.95|19937.95|9
1638820090000|2021-12-06 19:48:10|20057.29|19937.29|20051.84|19931.84|20057.29|19937.29|20051.84|19931.84|10
1638820100000|2021-12-06 19:48:20|20051.85|19931.85|20053.06|19933.06|20053.06|19933.06|20051.58|19931.58|10
1638820110000|2021-12-06 19:48:30|20052.79|19932.79|20052|19932|20053.1|19933.1|20052|19932|10
1638820120000|2021-12-06 19:48:40|20051.35|19931.35|20048.17|19928.17|20051.35|19931.35|20048.17|19928.17|10
1638820130000|2021-12-06 19:48:50|20048.15|19928.15|20046.95|19926.95|20048.5|19928.5|20046.65|19926.65|9
1638820140000|2021-12-06 19:49:00|20047.12|19927.12|20046.88|19926.88|20047.55|19927.55|20046.3|19926.3|10
1638820150000|2021-12-06 19:49:10|20047.81|19927.81|20049.27|19929.27|20049.27|19929.27|20047.81|19927.81|10
1638820160000|2021-12-06 19:49:20|20049.45|19929.45|20048.83|19928.83|20049.47|19929.47|20048.69|19928.69|10
1638820170000|2021-12-06 19:49:30|20048.73|19928.73|20050|19930|20050|19930|20048|19928|10
1638820180000|2021-12-06 19:49:40|20050.12|19930.12|20051.22|19931.22|20051.51|19931.51|20050.12|19930.12|8
1638820190000|2021-12-06 19:49:50|20051.54|19931.54|20051.19|19931.19|20051.84|19931.84|20051.19|19931.19|10
1638820200000|2021-12-06 19:50:00|20051.34|19931.34|20048.16|19928.16|20051.34|19931.34|20048.16|19928.16|10
1638820210000|2021-12-06 19:50:10|20048.35|19928.35|20050.62|19930.62|20051.26|19931.26|20048.35|19928.35|10
1638820220000|2021-12-06 19:50:20|20050.72|19930.72|20051.74|19931.74|20051.74|19931.74|20050.53|19930.53|10
1638820230000|2021-12-06 19:50:30|20051.76|19931.76|20051.14|19931.14|20052.57|19932.57|20050.65|19930.65|10
1638820240000|2021-12-06 19:50:40|20050.96|19930.96|20050.18|19930.18|20050.96|19930.96|20049.15|19929.15|7
1638820250000|2021-12-06 19:50:50|20050.03|19930.03|20045.14|19925.14|20050.03|19930.03|20045.14|19925.14|9
1638820260000|2021-12-06 19:51:00|20044.14|19924.14|20044.04|19924.04|20044.14|19924.14|20042.49|19922.49|10
1638820270000|2021-12-06 19:51:10|20044.01|19924.01|20043.13|19923.13|20044.01|19924.01|20042.95|19922.95|7
1638820280000|2021-12-06 19:51:20|20043.02|19923.02|20041.61|19921.61|20043.02|19923.02|20041.45|19921.45|10
1638820290000|2021-12-06 19:51:30|20041.62|19921.62|20039.27|19919.27|20041.74|19921.74|20039.27|19919.27|10
1638820300000|2021-12-06 19:51:40|20038.4|19918.4|20035.81|19915.81|20038.4|19918.4|20035.49|19915.49|10
1638820310000|2021-12-06 19:51:50|20036.1|19916.1|20036.38|19916.38|20037.02|19917.02|20035.9|19915.9|10
1638820320000|2021-12-06 19:52:00|20034.5|19914.5|20034.53|19914.53|20034.53|19914.53|20033.42|19913.42|10
1638820330000|2021-12-06 19:52:10|20034.31|19914.31|20034|19914|20035.51|19915.51|20034|19914|10
1638820340000|2021-12-06 19:52:20|20034.35|19914.35|20035.5|19915.5|20035.5|19915.5|20034.23|19914.23|10
1638820350000|2021-12-06 19:52:30|20035.64|19915.64|20035.38|19915.38|20035.64|19915.64|20033.6|19913.6|10
1638820360000|2021-12-06 19:52:40|20035.19|19915.19|20032.98|19912.98|20035.19|19915.19|20032.92|19912.92|10
1638820370000|2021-12-06 19:52:50|20033.34|19913.34|20030.71|19910.71|20033.34|19913.34|20030.71|19910.71|10
1638820380000|2021-12-06 19:53:00|20030.45|19910.45|20026.71|19906.71|20030.45|19910.45|20026.71|19906.71|10
1638820390000|2021-12-06 19:53:10|20026.22|19906.22|20025.53|19905.53|20026.61|19906.61|20024.59|19904.59|10
1638820400000|2021-12-06 19:53:20|20025.84|19905.84|20026.11|19906.11|20026.5|19906.5|20025.84|19905.84|10
1638820410000|2021-12-06 19:53:30|20026.49|19906.49|20028.03|19908.03|20028.03|19908.03|20026.27|19906.27|10
1638820420000|2021-12-06 19:53:40|20028.14|19908.14|20029.71|19909.71|20029.93|19909.93|20028.14|19908.14|8
1638820430000|2021-12-06 19:53:50|20029.69|19909.69|20028.15|19908.15|20030.02|19910.02|20028.15|19908.15|10
1638820440000|2021-12-06 19:54:00|20028.19|19908.19|20026.02|19906.02|20028.19|19908.19|20026.02|19906.02|9
1638820450000|2021-12-06 19:54:10|20025.73|19905.73|20021.43|19901.43|20025.75|19905.75|20021.09|19901.09|10
1638820460000|2021-12-06 19:54:20|20021.18|19901.18|20021.2|19901.2|20021.35|19901.35|20019.96|19899.96|10
1638820470000|2021-12-06 19:54:30|20021.81|19901.81|20019|19899|20021.81|19901.81|20018.51|19898.51|10
1638820480000|2021-12-06 19:54:40|20019.27|19899.27|20017.2|19897.2|20019.27|19899.27|20017.11|19897.11|10
1638820490000|2021-12-06 19:54:50|20017.15|19897.15|20022.02|19902.02|20022.02|19902.02|20017.15|19897.15|10
1638820500000|2021-12-06 19:55:00|20022.55|19902.55|20026.53|19906.53|20026.53|19906.53|20022.5|19902.5|10
1638820510000|2021-12-06 19:55:10|20026.57|19906.57|20034.29|19914.29|20034.29|19914.29|20026.57|19906.57|10
1638820520000|2021-12-06 19:55:20|20034.81|19914.81|20036.99|19916.99|20037.37|19917.37|20034.81|19914.81|10
1638820530000|2021-12-06 19:55:30|20037.52|19917.52|20044.45|19924.45|20044.45|19924.45|20037.52|19917.52|10
1638820540000|2021-12-06 19:55:40|20044.43|19924.43|20045.97|19925.97|20046.2|19926.2|20044.43|19924.43|10
1638820550000|2021-12-06 19:55:50|20045.74|19925.74|20048.02|19928.02|20048.02|19928.02|20045.74|19925.74|10
1638820560000|2021-12-06 19:56:00|20048.76|19928.76|20050.39|19930.39|20051.09|19931.09|20048.76|19928.76|10
1638820570000|2021-12-06 19:56:10|20051.03|19931.03|20054.03|19934.03|20054.03|19934.03|20051.03|19931.03|10
1638820580000|2021-12-06 19:56:20|20055.1|19935.1|20055.9|19935.9|20056.79|19936.79|20055.1|19935.1|10
1638820590000|2021-12-06 19:56:30|20055.48|19935.48|20053.87|19933.87|20055.48|19935.48|20053.82|19933.82|10
1638820600000|2021-12-06 19:56:40|20055.61|19935.61|20055.61|19935.61|20056.43|19936.43|20055.29|19935.29|10
1638820610000|2021-12-06 19:56:50|20055.13|19935.13|20054.26|19934.26|20055.13|19935.13|20054.01|19934.01|10
1638820620000|2021-12-06 19:57:00|20054.08|19934.08|20057.92|19937.92|20057.92|19937.92|20054.08|19934.08|10
1638820630000|2021-12-06 19:57:10|20057.47|19937.47|20062.85|19942.85|20062.85|19942.85|20057.47|19937.47|10
1638820640000|2021-12-06 19:57:20|20062.95|19942.95|20066.66|19946.66|20066.66|19946.66|20062.95|19942.95|10
1638820650000|2021-12-06 19:57:30|20067.08|19947.08|20067.31|19947.31|20067.41|19947.41|20066.5|19946.5|10
1638820660000|2021-12-06 19:57:40|20068.08|19948.08|20068.92|19948.92|20069.21|19949.21|20068|19948|10
1638820670000|2021-12-06 19:57:50|20069.11|19949.11|20068.5|19948.5|20069.11|19949.11|20067.79|19947.79|10
1638820680000|2021-12-06 19:58:00|20068.55|19948.55|20070.34|19950.34|20071.16|19951.16|20068.55|19948.55|10
1638820690000|2021-12-06 19:58:10|20070.27|19950.27|20063.43|19943.43|20070.27|19950.27|20063.17|19943.17|10
1638820700000|2021-12-06 19:58:20|20063.4|19943.4|20054.77|19934.77|20063.4|19943.4|20054.77|19934.77|10
1638820710000|2021-12-06 19:58:30|20054.64|19934.64|20051.02|19931.02|20054.64|19934.64|20051.02|19931.02|10
1638820720000|2021-12-06 19:58:40|20050.9|19930.9|20045.94|19925.94|20050.9|19930.9|20045.55|19925.55|10
1638820730000|2021-12-06 19:58:50|20045.52|19925.52|20046.83|19926.83|20046.83|19926.83|20045.52|19925.52|10
1638820740000|2021-12-06 19:59:00|20046.79|19926.79|20047.77|19927.77|20047.77|19927.77|20046.45|19926.45|10
1638820750000|2021-12-06 19:59:10|20047.48|19927.48|20048.28|19928.28|20048.71|19928.71|20047.48|19927.48|10
1638820760000|2021-12-06 19:59:20|20048.12|19928.12|20047.87|19927.87|20049.15|19929.15|20047.86|19927.86|10
1638820770000|2021-12-06 19:59:30|20047.58|19927.58|20045.82|19925.82|20047.58|19927.58|20045.82|19925.82|10
1638820780000|2021-12-06 19:59:40|20045.75|19925.75|20045.06|19925.06|20046.2|19926.2|20044.89|19924.89|10
1638820790000|2021-12-06 19:59:50|20045.61|19925.61|20045.99|19925.99|20046.35|19926.35|20045.18|19925.18|10
1638820800000|2021-12-06 20:00:00|20045.94|19925.94|20046.7|19926.7|20048.58|19928.58|20045.94|19925.94|10
1638820810000|2021-12-06 20:00:10|20048.31|19928.31|20050.33|19930.33|20050.33|19930.33|20047.23|19927.23|9
1638820820000|2021-12-06 20:00:20|20051.42|19931.42|20056.34|19936.34|20056.34|19936.34|20051.3|19931.3|10
1638820830000|2021-12-06 20:00:30|20056.23|19936.23|20062.67|19942.67|20062.74|19942.74|20056.23|19936.23|10
1638820840000|2021-12-06 20:00:40|20062.72|19942.72|20065.78|19945.78|20066.01|19946.01|20062.72|19942.72|10
1638820850000|2021-12-06 20:00:50|20065.46|19945.46|20060.31|19940.31|20065.46|19945.46|20060.31|19940.31|10
1638820860000|2021-12-06 20:01:00|20059.59|19939.59|20052.08|19932.08|20059.59|19939.59|20052.01|19932.01|10
1638820870000|2021-12-06 20:01:10|20050.95|19930.95|20049.03|19929.03|20051.36|19931.36|20049.03|19929.03|9
1638820880000|2021-12-06 20:01:20|20048.62|19928.62|20046.82|19926.82|20048.62|19928.62|20046.8|19926.8|10
1638820890000|2021-12-06 20:01:30|20047.31|19927.31|20050.2|19930.2|20050.2|19930.2|20047.31|19927.31|9
1638820900000|2021-12-06 20:01:40|20050.94|19930.94|20053.34|19933.34|20054.98|19934.98|20050.94|19930.94|10
1638820910000|2021-12-06 20:01:50|20053.66|19933.66|20050.07|19930.07|20053.66|19933.66|20050.07|19930.07|10
1638820920000|2021-12-06 20:02:00|20049.35|19929.35|20048.61|19928.61|20050.35|19930.35|20048.61|19928.61|10
1638820930000|2021-12-06 20:02:10|20048.52|19928.52|20049.71|19929.71|20050.62|19930.62|20048.52|19928.52|10
1638820940000|2021-12-06 20:02:20|20049.72|19929.72|20048.15|19928.15|20050.31|19930.31|20048.15|19928.15|10
1638820950000|2021-12-06 20:02:30|20047.64|19927.64|20051.1|19931.1|20051.1|19931.1|20047.01|19927.01|10
1638820960000|2021-12-06 20:02:40|20051.11|19931.11|20061.43|19941.43|20061.43|19941.43|20051.11|19931.11|10
1638820970000|2021-12-06 20:02:50|20060.56|19940.56|20060.01|19940.01|20061.17|19941.17|20059.74|19939.74|10
1638820980000|2021-12-06 20:03:00|20060.25|19940.25|20058.01|19938.01|20060.6|19940.6|20058.01|19938.01|9
1638820990000|2021-12-06 20:03:10|20057.82|19937.82|20059.4|19939.4|20059.89|19939.89|20057.36|19937.36|10
1638821000000|2021-12-06 20:03:20|20059.21|19939.21|20057.88|19937.88|20059.21|19939.21|20057.82|19937.82|10
1638821010000|2021-12-06 20:03:30|20058.49|19938.49|20058.75|19938.75|20060.55|19940.55|20058.49|19938.49|10
1638821020000|2021-12-06 20:03:40|20058.26|19938.26|20053.91|19933.91|20058.26|19938.26|20053.91|19933.91|10
1638821030000|2021-12-06 20:03:50|20053.45|19933.45|20047.13|19927.13|20053.45|19933.45|20047.13|19927.13|10
1638821040000|2021-12-06 20:04:00|20046.46|19926.46|20041.17|19921.17|20046.78|19926.78|20041.17|19921.17|10
1638821050000|2021-12-06 20:04:10|20040.98|19920.98|20034.59|19914.59|20040.98|19920.98|20034.44|19914.44|10
1638821060000|2021-12-06 20:04:20|20033.54|19913.54|20027.74|19907.74|20033.54|19913.54|20027.7|19907.7|10
1638821070000|2021-12-06 20:04:30|20027.99|19907.99|20027.63|19907.63|20027.99|19907.99|20027.14|19907.14|10
1638821080000|2021-12-06 20:04:40|20027.81|19907.81|20026.08|19906.08|20028.95|19908.95|20025.79|19905.79|9
1638821090000|2021-12-06 20:04:50|20027.47|19907.47|20028.32|19908.32|20028.32|19908.32|20027.14|19907.14|10
1638821100000|2021-12-06 20:05:00|20028.81|19908.81|20031.64|19911.64|20031.64|19911.64|20028.81|19908.81|10
1638821110000|2021-12-06 20:05:10|20031.63|19911.63|20032.51|19912.51|20032.84|19912.84|20031.63|19911.63|10
1638821120000|2021-12-06 20:05:20|20032.55|19912.55|20038.06|19918.06|20038.16|19918.16|20032.55|19912.55|10
1638821130000|2021-12-06 20:05:30|20037.5|19917.5|20036.02|19916.02|20037.5|19917.5|20036.01|19916.01|10
1638821140000|2021-12-06 20:05:40|20036.9|19916.9|20039.06|19919.06|20039.1|19919.1|20036.71|19916.71|10
1638821150000|2021-12-06 20:05:50|20039.01|19919.01|20040.49|19920.49|20040.49|19920.49|20039.01|19919.01|10
1638821160000|2021-12-06 20:06:00|20040.6|19920.6|20036.94|19916.94|20040.6|19920.6|20036.94|19916.94|10
1638821170000|2021-12-06 20:06:10|20036.76|19916.76|20037.13|19917.13|20038.35|19918.35|20036.76|19916.76|10
1638821180000|2021-12-06 20:06:20|20037.15|19917.15|20036.68|19916.68|20037.15|19917.15|20036.19|19916.19|10
1638821190000|2021-12-06 20:06:30|20036.88|19916.88|20039.59|19919.59|20039.59|19919.59|20036.88|19916.88|10
1638821200000|2021-12-06 20:06:40|20040.01|19920.01|20043.53|19923.53|20043.53|19923.53|20040.01|19920.01|10
1638821210000|2021-12-06 20:06:50|20044.16|19924.16|20048.7|19928.7|20048.7|19928.7|20044.16|19924.16|10
1638821220000|2021-12-06 20:07:00|20049.58|19929.58|20054.83|19934.83|20054.83|19934.83|20049.58|19929.58|10
1638821230000|2021-12-06 20:07:10|20054.95|19934.95|20061.25|19941.25|20061.25|19941.25|20054.95|19934.95|10
1638821240000|2021-12-06 20:07:20|20061.18|19941.18|20063.23|19943.23|20063.98|19943.98|20061.18|19941.18|10
1638821250000|2021-12-06 20:07:30|20063.17|19943.17|20065.76|19945.76|20065.93|19945.93|20063.17|19943.17|10
1638821260000|2021-12-06 20:07:40|20067.18|19947.18|20071.85|19951.85|20072.59|19952.59|20067.18|19947.18|10
1638821270000|2021-12-06 20:07:50|20072.16|19952.16|20075.99|19955.99|20076.01|19956.01|20072.16|19952.16|10
1638821280000|2021-12-06 20:08:00|20076.94|19956.94|20082.8|19962.8|20082.8|19962.8|20076.94|19956.94|10
1638821290000|2021-12-06 20:08:10|20084.98|19964.98|20089.74|19969.74|20089.74|19969.74|20084.98|19964.98|10
1638821300000|2021-12-06 20:08:20|20090.74|19970.74|20091.99|19971.99|20092.25|19972.25|20090.52|19970.52|10
1638821310000|2021-12-06 20:08:30|20092.16|19972.16|20094.82|19974.82|20094.82|19974.82|20092.16|19972.16|10
1638821320000|2021-12-06 20:08:40|20094.47|19974.47|20097.12|19977.12|20097.12|19977.12|20092.61|19972.61|10
1638821330000|2021-12-06 20:08:50|20098.03|19978.03|20100.7|19980.7|20100.7|19980.7|20097.65|19977.65|10
1638821340000|2021-12-06 20:09:00|20100.65|19980.65|20101.48|19981.48|20101.48|19981.48|20099.49|19979.49|10
1638821350000|2021-12-06 20:09:10|20103.02|19983.02|20100.67|19980.67|20104.24|19984.24|20099.72|19979.72|10
1638821360000|2021-12-06 20:09:20|20101.69|19981.69|20104.6|19984.6|20104.6|19984.6|20101.69|19981.69|9
1638821370000|2021-12-06 20:09:30|20104.96|19984.96|20105.74|19985.74|20106.53|19986.53|20104.96|19984.96|10
1638821380000|2021-12-06 20:09:40|20105.13|19985.13|20100.75|19980.75|20105.13|19985.13|20099.44|19979.44|10
1638821390000|2021-12-06 20:09:50|20100.81|19980.81|20098.34|19978.34|20100.81|19980.81|20098.34|19978.34|10
1638821400000|2021-12-06 20:10:00|20098.05|19978.05|20095.49|19975.49|20098.19|19978.19|20095.03|19975.03|10
1638821410000|2021-12-06 20:10:10|20095.09|19975.09|20094.03|19974.03|20095.4|19975.4|20094.03|19974.03|9
1638821420000|2021-12-06 20:10:20|20094.38|19974.38|20097.57|19977.57|20098.11|19978.11|20094.38|19974.38|10
1638821430000|2021-12-06 20:10:30|20098.6|19978.6|20097.78|19977.78|20099.35|19979.35|20097.39|19977.39|10
1638821440000|2021-12-06 20:10:40|20098.33|19978.33|20102.58|19982.58|20103.42|19983.42|20098.33|19978.33|10
1638821450000|2021-12-06 20:10:50|20102.34|19982.34|20103.35|19983.35|20103.82|19983.82|20102.34|19982.34|10
1638821460000|2021-12-06 20:11:00|20102.62|19982.62|20101.32|19981.32|20102.62|19982.62|20101.32|19981.32|10
1638821470000|2021-12-06 20:11:10|20101.31|19981.31|20102.2|19982.2|20102.56|19982.56|20100.69|19980.69|10
1638821480000|2021-12-06 20:11:20|20102.06|19982.06|20098.83|19978.83|20102.11|19982.11|20098.83|19978.83|10
1638821490000|2021-12-06 20:11:30|20098.69|19978.69|20095.28|19975.28|20098.69|19978.69|20095.28|19975.28|10
1638821500000|2021-12-06 20:11:40|20095.87|19975.87|20097.12|19977.12|20097.25|19977.25|20095.24|19975.24|10
1638821510000|2021-12-06 20:11:50|20096.45|19976.45|20089.55|19969.55|20096.62|19976.62|20089.55|19969.55|10
1638821520000|2021-12-06 20:12:00|20088.8|19968.8|20083.07|19963.07|20088.84|19968.84|20083.07|19963.07|10
1638821530000|2021-12-06 20:12:10|20080.92|19960.92|20076.32|19956.32|20080.92|19960.92|20076.29|19956.29|10
1638821540000|2021-12-06 20:12:20|20075.76|19955.76|20066.74|19946.74|20075.76|19955.76|20066.74|19946.74|10
1638821550000|2021-12-06 20:12:30|20065.51|19945.51|20060.97|19940.97|20065.51|19945.51|20060.97|19940.97|10
1638821560000|2021-12-06 20:12:40|20061.66|19941.66|20058.43|19938.43|20061.66|19941.66|20058.43|19938.43|10
1638821570000|2021-12-06 20:12:50|20058.38|19938.38|20051.94|19931.94|20058.38|19938.38|20051.79|19931.79|10
1638821580000|2021-12-06 20:13:00|20051.58|19931.58|20051.56|19931.56|20051.58|19931.58|20050.9|19930.9|10
1638821590000|2021-12-06 20:13:10|20053.84|19933.84|20059.25|19939.25|20059.25|19939.25|20053.01|19933.01|9
1638821600000|2021-12-06 20:13:20|20059.09|19939.09|20058.12|19938.12|20059.09|19939.09|20056.85|19936.85|10
1638821610000|2021-12-06 20:13:30|20057.99|19937.99|20061.13|19941.13|20061.13|19941.13|20057.99|19937.99|9
1638821620000|2021-12-06 20:13:40|20061.79|19941.79|20061.71|19941.71|20063.76|19943.76|20061.71|19941.71|9
1638821630000|2021-12-06 20:13:50|20061.06|19941.06|20057.56|19937.56|20061.06|19941.06|20057.56|19937.56|10
1638821640000|2021-12-06 20:14:00|20056.98|19936.98|20053.99|19933.99|20056.98|19936.98|20053.99|19933.99|10
1638821650000|2021-12-06 20:14:10|20054.34|19934.34|20050.92|19930.92|20054.34|19934.34|20050.92|19930.92|10
1638821660000|2021-12-06 20:14:20|20050.86|19930.86|20051.19|19931.19|20051.21|19931.21|20049.84|19929.84|10
1638821670000|2021-12-06 20:14:30|20050.35|19930.35|20052.69|19932.69|20052.69|19932.69|20050.35|19930.35|10
1638821680000|2021-12-06 20:14:40|20052.59|19932.59|20055.74|19935.74|20055.74|19935.74|20052.59|19932.59|10
1638821690000|2021-12-06 20:14:50|20056.18|19936.18|20055.91|19935.91|20057.13|19937.13|20055.86|19935.86|9
1638821700000|2021-12-06 20:15:00|20056.16|19936.16|20060.09|19940.09|20060.09|19940.09|20055.31|19935.31|10
1638821710000|2021-12-06 20:15:10|20059.86|19939.86|20061.86|19941.86|20062.45|19942.45|20059.86|19939.86|10
1638821720000|2021-12-06 20:15:20|20062.28|19942.28|20060.3|19940.3|20062.28|19942.28|20060.3|19940.3|10
1638821730000|2021-12-06 20:15:30|20060.07|19940.07|20065.08|19945.08|20065.08|19945.08|20060.07|19940.07|10
1638821740000|2021-12-06 20:15:40|20064.91|19944.91|20070.21|19950.21|20070.21|19950.21|20064.91|19944.91|10
1638821750000|2021-12-06 20:15:50|20072.23|19952.23|20077.52|19957.52|20077.91|19957.91|20072.23|19952.23|10
1638821760000|2021-12-06 20:16:00|20078.51|19958.51|20083.74|19963.74|20083.74|19963.74|20078.5|19958.5|10
1638821770000|2021-12-06 20:16:10|20086.36|19966.36|20087.87|19967.87|20090.53|19970.53|20086.36|19966.36|10
1638821780000|2021-12-06 20:16:20|20087.09|19967.09|20077.37|19957.37|20087.09|19967.09|20077.37|19957.37|10
1638821790000|2021-12-06 20:16:30|20076.79|19956.79|20075.38|19955.38|20076.79|19956.79|20072.9|19952.9|10
1638821800000|2021-12-06 20:16:40|20076.32|19956.32|20081.82|19961.82|20081.82|19961.82|20076.32|19956.32|10
1638821810000|2021-12-06 20:16:50|20081.97|19961.97|20083.3|19963.3|20084.83|19964.83|20081.97|19961.97|10
1638821820000|2021-12-06 20:17:00|20083.39|19963.39|20083.15|19963.15|20084.04|19964.04|20082.98|19962.98|10
1638821830000|2021-12-06 20:17:10|20083.55|19963.55|20088.39|19968.39|20088.39|19968.39|20083.55|19963.55|10
1638821840000|2021-12-06 20:17:20|20089.1|19969.1|20090.02|19970.02|20090.25|19970.25|20089.1|19969.1|10
1638821850000|2021-12-06 20:17:30|20089.73|19969.73|20090.75|19970.75|20090.75|19970.75|20089.73|19969.73|10
1638821860000|2021-12-06 20:17:40|20090.95|19970.95|20093.17|19973.17|20093.17|19973.17|20090.94|19970.94|10
1638821870000|2021-12-06 20:17:50|20093.49|19973.49|20095.3|19975.3|20095.3|19975.3|20093.49|19973.49|10
1638821880000|2021-12-06 20:18:00|20096.28|19976.28|20097.24|19977.24|20097.3|19977.3|20096.28|19976.28|10
1638821890000|2021-12-06 20:18:10|20097.36|19977.36|20099.3|19979.3|20099.3|19979.3|20097.36|19977.36|10
1638821900000|2021-12-06 20:18:20|20099.93|19979.93|20098.18|19978.18|20101.27|19981.27|20098.18|19978.18|10
1638821910000|2021-12-06 20:18:30|20097.51|19977.51|20093.25|19973.25|20097.51|19977.51|20093.25|19973.25|10
1638821920000|2021-12-06 20:18:40|20092.52|19972.52|20090.41|19970.41|20092.57|19972.57|20090.26|19970.26|10
1638821930000|2021-12-06 20:18:50|20090.34|19970.34|20089.62|19969.62|20090.8|19970.8|20089.58|19969.58|10
1638821940000|2021-12-06 20:19:00|20088.95|19968.95|20089.44|19969.44|20090.53|19970.53|20088.95|19968.95|10
1638821950000|2021-12-06 20:19:10|20089.75|19969.75|20093.11|19973.11|20093.5|19973.5|20089.75|19969.75|10
1638821960000|2021-12-06 20:19:20|20093.96|19973.96|20095.91|19975.91|20096.09|19976.09|20093.7|19973.7|10
1638821970000|2021-12-06 20:19:30|20096.05|19976.05|20094.84|19974.84|20096.19|19976.19|20094.84|19974.84|10
1638821980000|2021-12-06 20:19:40|20095.11|19975.11|20094.18|19974.18|20095.75|19975.75|20094.18|19974.18|10
1638821990000|2021-12-06 20:19:50|20094.28|19974.28|20092.55|19972.55|20094.28|19974.28|20092.55|19972.55|10
1638822000000|2021-12-06 20:20:00|20092.51|19972.51|20087.41|19967.41|20092.51|19972.51|20087.41|19967.41|10
1638822010000|2021-12-06 20:20:10|20085.37|19965.37|20083.87|19963.87|20085.74|19965.74|20083.87|19963.87|10
1638822020000|2021-12-06 20:20:20|20084.16|19964.16|20083.92|19963.92|20084.16|19964.16|20082.69|19962.69|10
1638822030000|2021-12-06 20:20:30|20083.29|19963.29|20084.48|19964.48|20084.48|19964.48|20082.69|19962.69|10
1638822040000|2021-12-06 20:20:40|20084.42|19964.42|20087.28|19967.28|20087.55|19967.55|20084.42|19964.42|10
1638822050000|2021-12-06 20:20:50|20087.66|19967.66|20091.56|19971.56|20091.56|19971.56|20087.66|19967.66|10
1638822060000|2021-12-06 20:21:00|20091.45|19971.45|20094.68|19974.68|20094.68|19974.68|20091.45|19971.45|10
1638822070000|2021-12-06 20:21:10|20094.6|19974.6|20095.41|19975.41|20095.41|19975.41|20093.51|19973.51|9
1638822080000|2021-12-06 20:21:20|20095.47|19975.47|20096.43|19976.43|20096.43|19976.43|20094.8|19974.8|10
1638822090000|2021-12-06 20:21:30|20096.22|19976.22|20093.8|19973.8|20096.52|19976.52|20093.5|19973.5|10
1638822100000|2021-12-06 20:21:40|20094.08|19974.08|20097.28|19977.28|20097.28|19977.28|20094.08|19974.08|10
1638822110000|2021-12-06 20:21:50|20097.1|19977.1|20101.29|19981.29|20101.29|19981.29|20097.1|19977.1|10
1638822120000|2021-12-06 20:22:00|20101.33|19981.33|20101.42|19981.42|20102.28|19982.28|20101.33|19981.33|10
1638822130000|2021-12-06 20:22:10|20101.5|19981.5|20102.67|19982.67|20103.46|19983.46|20101.5|19981.5|10
1638822140000|2021-12-06 20:22:20|20102.49|19982.49|20098.9|19978.9|20102.49|19982.49|20098.9|19978.9|10
1638822150000|2021-12-06 20:22:30|20098.92|19978.92|20100.89|19980.89|20100.89|19980.89|20098.73|19978.73|10
1638822160000|2021-12-06 20:22:40|20100.45|19980.45|20103.4|19983.4|20103.4|19983.4|20099.1|19979.1|10
1638822170000|2021-12-06 20:22:50|20104.06|19984.06|20107.58|19987.58|20107.78|19987.78|20104.06|19984.06|10
1638822180000|2021-12-06 20:23:00|20108|19988|20108.21|19988.21|20109.59|19989.59|20108|19988|10
1638822190000|2021-12-06 20:23:10|20108.19|19988.19|20110.33|19990.33|20110.72|19990.72|20107.98|19987.98|10
1638822200000|2021-12-06 20:23:20|20109.97|19989.97|20109.22|19989.22|20110.17|19990.17|20109.2|19989.2|10
1638822210000|2021-12-06 20:23:30|20109.29|19989.29|20111.15|19991.15|20111.15|19991.15|20109.29|19989.29|10
1638822220000|2021-12-06 20:23:40|20111.05|19991.05|20117.21|19997.21|20117.31|19997.31|20110.99|19990.99|10
1638822230000|2021-12-06 20:23:50|20116.45|19996.45|20118.11|19998.11|20118.15|19998.15|20116.19|19996.19|10
1638822240000|2021-12-06 20:24:00|20117.98|19997.98|20119.04|19999.04|20119.3|19999.3|20117.98|19997.98|10
1638822250000|2021-12-06 20:24:10|20119.26|19999.26|20119.81|19999.81|20120.19|20000.19|20119.17|19999.17|10
1638822260000|2021-12-06 20:24:20|20119.99|19999.99|20120.76|20000.76|20121.22|20001.22|20119.99|19999.99|10
1638822270000|2021-12-06 20:24:30|20120.9|20000.9|20115.05|19995.05|20120.9|20000.9|20115.05|19995.05|10
1638822280000|2021-12-06 20:24:40|20115.03|19995.03|20106.69|19986.69|20115.03|19995.03|20106.69|19986.69|10
1638822290000|2021-12-06 20:24:50|20106.67|19986.67|20099.5|19979.5|20106.67|19986.67|20099.5|19979.5|10
1638822300000|2021-12-06 20:25:00|20099.32|19979.32|20099.94|19979.94|20101.26|19981.26|20099.32|19979.32|10
1638822310000|2021-12-06 20:25:10|20099.5|19979.5|20095.79|19975.79|20099.63|19979.63|20095.79|19975.79|10
1638822320000|2021-12-06 20:25:20|20096.98|19976.98|20098.93|19978.93|20099.54|19979.54|20096.98|19976.98|10
1638822330000|2021-12-06 20:25:30|20099.17|19979.17|20098.95|19978.95|20100.36|19980.36|20098.95|19978.95|10
1638822340000|2021-12-06 20:25:40|20098.89|19978.89|20098.51|19978.51|20099.12|19979.12|20098.42|19978.42|10
1638822350000|2021-12-06 20:25:50|20097.84|19977.84|20100.64|19980.64|20100.64|19980.64|20097.5|19977.5|10
1638822360000|2021-12-06 20:26:00|20100.57|19980.57|20105.13|19985.13|20105.13|19985.13|20100.57|19980.57|10
1638822370000|2021-12-06 20:26:10|20104.78|19984.78|20105.53|19985.53|20106.97|19986.97|20104.78|19984.78|10
1638822380000|2021-12-06 20:26:20|20105.83|19985.83|20108.05|19988.05|20108.61|19988.61|20105.83|19985.83|7
1638822390000|2021-12-06 20:26:30|20107.66|19987.66|20109.62|19989.62|20109.62|19989.62|20107.54|19987.54|10
1638822400000|2021-12-06 20:26:40|20110.17|19990.17|20112.8|19992.8|20112.8|19992.8|20110.17|19990.17|10
1638822410000|2021-12-06 20:26:50|20112.53|19992.53|20114.51|19994.51|20114.57|19994.57|20112.15|19992.15|10
1638822420000|2021-12-06 20:27:00|20114.46|19994.46|20115.57|19995.57|20116.3|19996.3|20114.08|19994.08|10
1638822430000|2021-12-06 20:27:10|20115.59|19995.59|20113.7|19993.7|20115.81|19995.81|20113.7|19993.7|10
1638822440000|2021-12-06 20:27:20|20113.75|19993.75|20112.52|19992.52|20114.3|19994.3|20111.76|19991.76|9
1638822450000|2021-12-06 20:27:30|20111.89|19991.89|20108.62|19988.62|20112.2|19992.2|20108.62|19988.62|10
1638822460000|2021-12-06 20:27:40|20108.19|19988.19|20102.13|19982.13|20108.19|19988.19|20102.13|19982.13|10
1638822470000|2021-12-06 20:27:50|20101.64|19981.64|20102.92|19982.92|20102.96|19982.96|20101.25|19981.25|10
1638822480000|2021-12-06 20:28:00|20104.09|19984.09|20106.95|19986.95|20106.95|19986.95|20103.47|19983.47|10
1638822490000|2021-12-06 20:28:10|20107.22|19987.22|20112.92|19992.92|20112.92|19992.92|20107.22|19987.22|10
1638822500000|2021-12-06 20:28:20|20112.55|19992.55|20112.3|19992.3|20113.49|19993.49|20112.3|19992.3|10
1638822510000|2021-12-06 20:28:30|20112.58|19992.58|20117.88|19997.88|20117.88|19997.88|20112.58|19992.58|10
1638822520000|2021-12-06 20:28:40|20118.41|19998.41|20118.51|19998.51|20118.59|19998.59|20117.98|19997.98|10
1638822530000|2021-12-06 20:28:50|20118.38|19998.38|20117.89|19997.89|20118.38|19998.38|20115.7|19995.7|10
1638822540000|2021-12-06 20:29:00|20117.55|19997.55|20121.25|20001.25|20121.64|20001.64|20117.55|19997.55|10
1638822550000|2021-12-06 20:29:10|20122.03|20002.03|20127.88|20007.88|20127.88|20007.88|20122.03|20002.03|10
1638822560000|2021-12-06 20:29:20|20127.78|20007.78|20128.69|20008.69|20128.96|20008.96|20127.59|20007.59|10
1638822570000|2021-12-06 20:29:30|20128.41|20008.41|20128.73|20008.73|20129.38|20009.38|20128.22|20008.22|10
1638822580000|2021-12-06 20:29:40|20128.09|20008.09|20126.55|20006.55|20128.09|20008.09|20126.44|20006.44|10
1638822590000|2021-12-06 20:29:50|20126.05|20006.05|20125.65|20005.65|20126.87|20006.87|20125.65|20005.65|10
1638822600000|2021-12-06 20:30:00|20125.92|20005.92|20130.1|20010.1|20130.1|20010.1|20125.79|20005.79|10
1638822610000|2021-12-06 20:30:10|20129.85|20009.85|20131.91|20011.91|20131.96|20011.96|20129.85|20009.85|10
1638822620000|2021-12-06 20:30:20|20132.84|20012.84|20135.63|20015.63|20135.63|20015.63|20132.49|20012.49|10
1638822630000|2021-12-06 20:30:30|20135.75|20015.75|20137.8|20017.8|20137.8|20017.8|20135.09|20015.09|10
1638822640000|2021-12-06 20:30:40|20138.05|20018.05|20139.15|20019.15|20139.83|20019.83|20138.05|20018.05|9
1638822650000|2021-12-06 20:30:50|20138.04|20018.04|20135.9|20015.9|20138.04|20018.04|20135.02|20015.02|10
1638822660000|2021-12-06 20:31:00|20136|20016|20133.74|20013.74|20136|20016|20133.74|20013.74|10
1638822670000|2021-12-06 20:31:10|20133.38|20013.38|20134.04|20014.04|20134.46|20014.46|20132.4|20012.4|9
1638822680000|2021-12-06 20:31:20|20134.27|20014.27|20133.7|20013.7|20135.28|20015.28|20133.7|20013.7|10
1638822690000|2021-12-06 20:31:30|20132.7|20012.7|20131.38|20011.38|20133.32|20013.32|20131.38|20011.38|10
1638822700000|2021-12-06 20:31:40|20131.51|20011.51|20130.76|20010.76|20131.51|20011.51|20130.36|20010.36|10
1638822710000|2021-12-06 20:31:50|20131.03|20011.03|20131.39|20011.39|20131.86|20011.86|20130.68|20010.68|10
1638822720000|2021-12-06 20:32:00|20131.36|20011.36|20131.43|20011.43|20133.11|20013.11|20131.29|20011.29|10
1638822730000|2021-12-06 20:32:10|20130.47|20010.47|20129.27|20009.27|20130.63|20010.63|20129.27|20009.27|9
1638822740000|2021-12-06 20:32:20|20129.23|20009.23|20127.18|20007.18|20129.66|20009.66|20127.18|20007.18|10
1638822750000|2021-12-06 20:32:30|20127.22|20007.22|20124.91|20004.91|20127.22|20007.22|20124.91|20004.91|10
1638822760000|2021-12-06 20:32:40|20123.65|20003.65|20118.98|19998.98|20124.11|20004.11|20118.98|19998.98|10
1638822770000|2021-12-06 20:32:50|20118.02|19998.02|20111.76|19991.76|20118.02|19998.02|20111.76|19991.76|10
1638822780000|2021-12-06 20:33:00|20111.5|19991.5|20111.92|19991.92|20112.91|19992.91|20111.5|19991.5|10
1638822790000|2021-12-06 20:33:10|20113.06|19993.06|20111.83|19991.83|20113.53|19993.53|20111.83|19991.83|10
1638822800000|2021-12-06 20:33:20|20111.3|19991.3|20111.25|19991.25|20112.27|19992.27|20111.25|19991.25|10
1638822810000|2021-12-06 20:33:30|20111.35|19991.35|20115.97|19995.97|20115.97|19995.97|20111.35|19991.35|10
1638822820000|2021-12-06 20:33:40|20116.02|19996.02|20116.11|19996.11|20116.42|19996.42|20115.71|19995.71|10
1638822830000|2021-12-06 20:33:50|20116.48|19996.48|20115.96|19995.96|20116.8|19996.8|20115.96|19995.96|10
1638822840000|2021-12-06 20:34:00|20116.01|19996.01|20116.62|19996.62|20116.63|19996.63|20115.64|19995.64|9
1638822850000|2021-12-06 20:34:10|20116.5|19996.5|20118.55|19998.55|20118.55|19998.55|20116.5|19996.5|9
1638822860000|2021-12-06 20:34:20|20119.1|19999.1|20119.32|19999.32|20119.46|19999.46|20118.74|19998.74|10
1638822870000|2021-12-06 20:34:30|20119.27|19999.27|20116.98|19996.98|20119.31|19999.31|20116.98|19996.98|10
1638822880000|2021-12-06 20:34:40|20118.43|19998.43|20118.81|19998.81|20119.04|19999.04|20117.89|19997.89|9
1638822890000|2021-12-06 20:34:50|20118.3|19998.3|20119.62|19999.62|20120.12|20000.12|20118.11|19998.11|10
1638822900000|2021-12-06 20:35:00|20119.47|19999.47|20116.11|19996.11|20119.47|19999.47|20116.11|19996.11|10
1638822910000|2021-12-06 20:35:10|20115.27|19995.27|20109.15|19989.15|20115.27|19995.27|20109.15|19989.15|10
1638822920000|2021-12-06 20:35:20|20108.17|19988.17|20104.75|19984.75|20108.17|19988.17|20104.75|19984.75|10
1638822930000|2021-12-06 20:35:30|20105|19985|20104.54|19984.54|20105.54|19985.54|20104.54|19984.54|10
1638822940000|2021-12-06 20:35:40|20103.59|19983.59|20104.36|19984.36|20104.64|19984.64|20103.59|19983.59|10
1638822950000|2021-12-06 20:35:50|20104.57|19984.57|20107.02|19987.02|20107.02|19987.02|20104.57|19984.57|10
1638822960000|2021-12-06 20:36:00|20106.75|19986.75|20107.36|19987.36|20107.53|19987.53|20106.75|19986.75|9
1638822970000|2021-12-06 20:36:10|20107.35|19987.35|20105.65|19985.65|20107.62|19987.62|20105|19985|10
1638822980000|2021-12-06 20:36:20|20105.82|19985.82|20105.37|19985.37|20107.16|19987.16|20105.26|19985.26|10
1638822990000|2021-12-06 20:36:30|20105.55|19985.55|20105.51|19985.51|20105.58|19985.58|20104.85|19984.85|10
1638823000000|2021-12-06 20:36:40|20106.01|19986.01|20108.25|19988.25|20109.1|19989.1|20105.81|19985.81|10
1638823010000|2021-12-06 20:36:50|20108.24|19988.24|20109.67|19989.67|20110.15|19990.15|20108.24|19988.24|9
1638823020000|2021-12-06 20:37:00|20110.49|19990.49|20115.38|19995.38|20115.38|19995.38|20110.49|19990.49|10
1638823030000|2021-12-06 20:37:10|20115.23|19995.23|20114.3|19994.3|20115.23|19995.23|20114.19|19994.19|9
1638823040000|2021-12-06 20:37:20|20113.57|19993.57|20112.05|19992.05|20113.81|19993.81|20112.05|19992.05|10
1638823050000|2021-12-06 20:37:30|20112.33|19992.33|20107.73|19987.73|20112.33|19992.33|20107.73|19987.73|10
1638823060000|2021-12-06 20:37:40|20107.22|19987.22|20105.61|19985.61|20107.22|19987.22|20105.61|19985.61|10
1638823070000|2021-12-06 20:37:50|20105.77|19985.77|20106.3|19986.3|20106.68|19986.68|20105.77|19985.77|9
1638823080000|2021-12-06 20:38:00|20107.14|19987.14|20108.83|19988.83|20108.83|19988.83|20107.12|19987.12|10
1638823090000|2021-12-06 20:38:10|20109.24|19989.24|20101.35|19981.35|20109.24|19989.24|20101.35|19981.35|10
1638823100000|2021-12-06 20:38:20|20100.93|19980.93|20103.85|19983.85|20103.85|19983.85|20100.93|19980.93|10
1638823110000|2021-12-06 20:38:30|20105.06|19985.06|20106.55|19986.55|20106.55|19986.55|20104.58|19984.58|10
1638823120000|2021-12-06 20:38:40|20106.62|19986.62|20107.03|19987.03|20107.95|19987.95|20106.53|19986.53|10
1638823130000|2021-12-06 20:38:50|20106.76|19986.76|20105.37|19985.37|20106.92|19986.92|20105.37|19985.37|10
1638823140000|2021-12-06 20:39:00|20104.49|19984.49|20105.95|19985.95|20106.25|19986.25|20104.41|19984.41|10
1638823150000|2021-12-06 20:39:10|20105.59|19985.59|20104.65|19984.65|20105.61|19985.61|20104.56|19984.56|10
1638823160000|2021-12-06 20:39:20|20104.43|19984.43|20109.45|19989.45|20109.45|19989.45|20104.43|19984.43|10
1638823170000|2021-12-06 20:39:30|20111.33|19991.33|20115.17|19995.17|20115.56|19995.56|20111.33|19991.33|10
1638823180000|2021-12-06 20:39:40|20115.69|19995.69|20118.19|19998.19|20118.78|19998.78|20115.69|19995.69|10
1638823190000|2021-12-06 20:39:50|20117.87|19997.87|20121.77|20001.77|20121.93|20001.93|20117.87|19997.87|9
1638823200000|2021-12-06 20:40:00|20121.15|20001.15|20121.78|20001.78|20121.78|20001.78|20120.87|20000.87|10
1638823210000|2021-12-06 20:40:10|20122.48|20002.48|20122.5|20002.5|20123.9|20003.9|20122.37|20002.37|10
1638823220000|2021-12-06 20:40:20|20122.55|20002.55|20121.56|20001.56|20122.55|20002.55|20120.75|20000.75|10
1638823230000|2021-12-06 20:40:30|20121.8|20001.8|20122.83|20002.83|20122.86|20002.86|20121.66|20001.66|10
1638823240000|2021-12-06 20:40:40|20123.38|20003.38|20125.51|20005.51|20125.51|20005.51|20123.38|20003.38|10
1638823250000|2021-12-06 20:40:50|20125.95|20005.95|20125.87|20005.87|20126.1|20006.1|20125.42|20005.42|10
1638823260000|2021-12-06 20:41:00|20126.36|20006.36|20129.48|20009.48|20129.48|20009.48|20126.36|20006.36|10
1638823270000|2021-12-06 20:41:10|20129.14|20009.14|20132.74|20012.74|20132.74|20012.74|20129.14|20009.14|10
1638823280000|2021-12-06 20:41:20|20132.3|20012.3|20135.15|20015.15|20135.15|20015.15|20132.3|20012.3|10
1638823290000|2021-12-06 20:41:30|20135.47|20015.47|20135.31|20015.31|20135.77|20015.77|20134.36|20014.36|10
1638823300000|2021-12-06 20:41:40|20135.7|20015.7|20135.4|20015.4|20135.74|20015.74|20135.4|20015.4|9
1638823310000|2021-12-06 20:41:50|20134.84|20014.84|20136.17|20016.17|20136.17|20016.17|20133.93|20013.93|10
1638823320000|2021-12-06 20:42:00|20136.22|20016.22|20135.28|20015.28|20136.22|20016.22|20134.36|20014.36|9
1638823330000|2021-12-06 20:42:10|20135.39|20015.39|20138.03|20018.03|20138.06|20018.06|20135.28|20015.28|10
1638823340000|2021-12-06 20:42:20|20137.88|20017.88|20145.43|20025.43|20145.43|20025.43|20137.88|20017.88|10
1638823350000|2021-12-06 20:42:30|20145.69|20025.69|20149.81|20029.81|20149.81|20029.81|20145.69|20025.69|10
1638823360000|2021-12-06 20:42:40|20150.2|20030.2|20150.42|20030.42|20151.12|20031.12|20149.96|20029.96|10
1638823370000|2021-12-06 20:42:50|20151.23|20031.23|20152.2|20032.2|20152.64|20032.64|20151.23|20031.23|9
1638823380000|2021-12-06 20:43:00|20151.93|20031.93|20161.02|20041.02|20161.02|20041.02|20151.93|20031.93|10
1638823390000|2021-12-06 20:43:10|20161.08|20041.08|20166.08|20046.08|20166.12|20046.12|20160.82|20040.82|10
1638823400000|2021-12-06 20:43:20|20165.77|20045.77|20166.52|20046.52|20166.85|20046.85|20165.77|20045.77|10
1638823410000|2021-12-06 20:43:30|20166.94|20046.94|20166.23|20046.23|20167.56|20047.56|20166.21|20046.21|10
1638823420000|2021-12-06 20:43:40|20166|20046|20166.43|20046.43|20166.43|20046.43|20164.8|20044.8|10
1638823430000|2021-12-06 20:43:50|20166.29|20046.29|20170.74|20050.74|20170.74|20050.74|20165.54|20045.54|10
1638823440000|2021-12-06 20:44:00|20170.81|20050.81|20172.57|20052.57|20172.8|20052.8|20170.81|20050.81|9
1638823450000|2021-12-06 20:44:10|20173.31|20053.31|20175.06|20055.06|20175.06|20055.06|20173.31|20053.31|10
1638823460000|2021-12-06 20:44:20|20174.92|20054.92|20173.35|20053.35|20174.92|20054.92|20173.32|20053.32|9
1638823470000|2021-12-06 20:44:30|20173.46|20053.46|20178.13|20058.13|20178.82|20058.82|20173.46|20053.46|10
1638823480000|2021-12-06 20:44:40|20178.64|20058.64|20177.79|20057.79|20178.64|20058.64|20177.5|20057.5|10
1638823490000|2021-12-06 20:44:50|20177.87|20057.87|20177.63|20057.63|20177.95|20057.95|20176.98|20056.98|10
1638823500000|2021-12-06 20:45:00|20177.85|20057.85|20176.64|20056.64|20177.85|20057.85|20176.43|20056.43|9
1638823510000|2021-12-06 20:45:10|20176.32|20056.32|20173.85|20053.85|20176.67|20056.67|20173.85|20053.85|10
1638823520000|2021-12-06 20:45:20|20172.58|20052.58|20170.22|20050.22|20172.58|20052.58|20170.2|20050.2|10
1638823530000|2021-12-06 20:45:30|20169.89|20049.89|20169.99|20049.99|20169.99|20049.99|20169.78|20049.78|4
1638823540000|2021-12-06 20:45:40|20169.1|20049.1|20169.92|20049.92|20169.92|20049.92|20168.55|20048.55|10
1638823550000|2021-12-06 20:45:50|20170.62|20050.62|20171.82|20051.82|20171.84|20051.84|20170.62|20050.62|10
1638823560000|2021-12-06 20:46:00|20171.77|20051.77|20172.28|20052.28|20172.4|20052.4|20171.58|20051.58|9
1638823570000|2021-12-06 20:46:10|20173.17|20053.17|20170.58|20050.58|20173.48|20053.48|20170.58|20050.58|10
1638823580000|2021-12-06 20:46:20|20170.09|20050.09|20169.1|20049.1|20170.36|20050.36|20169.1|20049.1|10
1638823590000|2021-12-06 20:46:30|20169.39|20049.39|20174.62|20054.62|20174.75|20054.75|20169.31|20049.31|10
1638823600000|2021-12-06 20:46:40|20174.45|20054.45|20177.91|20057.91|20177.91|20057.91|20174.45|20054.45|10
1638823610000|2021-12-06 20:46:50|20177.97|20057.97|20174.72|20054.72|20179.25|20059.25|20174.72|20054.72|10
1638823620000|2021-12-06 20:47:00|20174.17|20054.17|20162.04|20042.04|20174.17|20054.17|20162.04|20042.04|10
1638823630000|2021-12-06 20:47:10|20161.38|20041.38|20159.87|20039.87|20162.51|20042.51|20159.87|20039.87|10
1638823640000|2021-12-06 20:47:20|20158.75|20038.75|20152.27|20032.27|20158.75|20038.75|20152.27|20032.27|10
1638823650000|2021-12-06 20:47:30|20152.2|20032.2|20148.06|20028.06|20152.2|20032.2|20148.06|20028.06|10
1638823660000|2021-12-06 20:47:40|20148.2|20028.2|20147.46|20027.46|20149.88|20029.88|20147.46|20027.46|10
1638823670000|2021-12-06 20:47:50|20146.63|20026.63|20147.47|20027.47|20147.47|20027.47|20146.63|20026.63|10
1638823680000|2021-12-06 20:48:00|20147.04|20027.04|20145.76|20025.76|20147.4|20027.4|20144.79|20024.79|10
1638823690000|2021-12-06 20:48:10|20142.56|20022.56|20142.89|20022.89|20144.15|20024.15|20142.23|20022.23|9
1638823700000|2021-12-06 20:48:20|20142.67|20022.67|20143.87|20023.87|20143.87|20023.87|20142.58|20022.58|10
1638823710000|2021-12-06 20:48:30|20143.56|20023.56|20152.7|20032.7|20152.7|20032.7|20143.56|20023.56|10
1638823720000|2021-12-06 20:48:40|20152.4|20032.4|20149.31|20029.31|20153.65|20033.65|20149.31|20029.31|10
1638823730000|2021-12-06 20:48:50|20148.87|20028.87|20147.76|20027.76|20148.87|20028.87|20147.34|20027.34|9
1638823740000|2021-12-06 20:49:00|20147.49|20027.49|20150.55|20030.55|20151.19|20031.19|20147.42|20027.42|10
1638823750000|2021-12-06 20:49:10|20150.65|20030.65|20148.68|20028.68|20150.65|20030.65|20148.68|20028.68|10
1638823760000|2021-12-06 20:49:20|20148.8|20028.8|20145.93|20025.93|20148.8|20028.8|20145.93|20025.93|10
1638823770000|2021-12-06 20:49:30|20145.58|20025.58|20143.95|20023.95|20145.61|20025.61|20143.24|20023.24|10
1638823780000|2021-12-06 20:49:40|20143.84|20023.84|20144.58|20024.58|20144.58|20024.58|20143.42|20023.42|10
1638823790000|2021-12-06 20:49:50|20145.72|20025.72|20147.62|20027.62|20147.68|20027.68|20145.72|20025.72|10
1638823800000|2021-12-06 20:50:00|20148.32|20028.32|20149.3|20029.3|20149.75|20029.75|20148.32|20028.32|10
1638823810000|2021-12-06 20:50:10|20148.84|20028.84|20152.38|20032.38|20152.82|20032.82|20148.84|20028.84|10
1638823820000|2021-12-06 20:50:20|20153.42|20033.42|20154.61|20034.61|20154.99|20034.99|20153.42|20033.42|9
1638823830000|2021-12-06 20:50:30|20155.27|20035.27|20155.7|20035.7|20157.06|20037.06|20154.98|20034.98|10
1638823840000|2021-12-06 20:50:40|20154.83|20034.83|20154.35|20034.35|20156.01|20036.01|20154.35|20034.35|10
1638823850000|2021-12-06 20:50:50|20154.31|20034.31|20150.67|20030.67|20154.31|20034.31|20150.41|20030.41|10
1638823860000|2021-12-06 20:51:00|20150.43|20030.43|20150.05|20030.05|20151|20031|20149.43|20029.43|10
1638823870000|2021-12-06 20:51:10|20150.5|20030.5|20147.82|20027.82|20150.5|20030.5|20147.82|20027.82|10
1638823880000|2021-12-06 20:51:20|20146.08|20026.08|20140.43|20020.43|20146.08|20026.08|20140.21|20020.21|10
1638823890000|2021-12-06 20:51:30|20139.34|20019.34|20131.95|20011.95|20139.34|20019.34|20131.36|20011.36|10
1638823900000|2021-12-06 20:51:40|20132.08|20012.08|20126.98|20006.98|20132.08|20012.08|20126.91|20006.91|10
1638823910000|2021-12-06 20:51:50|20125.51|20005.51|20124.34|20004.34|20125.51|20005.51|20122.99|20002.99|10
1638823920000|2021-12-06 20:52:00|20123.84|20003.84|20125.64|20005.64|20126.56|20006.56|20123.84|20003.84|10
1638823930000|2021-12-06 20:52:10|20125.9|20005.9|20125.59|20005.59|20125.99|20005.99|20125.18|20005.18|10
1638823940000|2021-12-06 20:52:20|20124.76|20004.76|20115.98|19995.98|20124.76|20004.76|20115.98|19995.98|10
1638823950000|2021-12-06 20:52:30|20114.38|19994.38|20105.4|19985.4|20114.38|19994.38|20105.4|19985.4|10
1638823960000|2021-12-06 20:52:40|20103.67|19983.67|20090.82|19970.82|20103.67|19983.67|20090.82|19970.82|10
1638823970000|2021-12-06 20:52:50|20090.94|19970.94|20078.19|19958.19|20091.47|19971.47|20078.19|19958.19|10
1638823980000|2021-12-06 20:53:00|20078.34|19958.34|20073.53|19953.53|20078.34|19958.34|20073.53|19953.53|10
1638823990000|2021-12-06 20:53:10|20073.18|19953.18|20066.73|19946.73|20073.18|19953.18|20066.73|19946.73|10
1638824000000|2021-12-06 20:53:20|20065.98|19945.98|20061.99|19941.99|20066.41|19946.41|20061.99|19941.99|10
1638824010000|2021-12-06 20:53:30|20062.28|19942.28|20055.25|19935.25|20062.28|19942.28|20055.25|19935.25|10
1638824020000|2021-12-06 20:53:40|20054.71|19934.71|20054.02|19934.02|20055.34|19935.34|20054.02|19934.02|10
1638824030000|2021-12-06 20:53:50|20053.67|19933.67|20054.28|19934.28|20054.28|19934.28|20053.41|19933.41|10
1638824040000|2021-12-06 20:54:00|20054.42|19934.42|20054.77|19934.77|20055.62|19935.62|20054.33|19934.33|10
1638824050000|2021-12-06 20:54:10|20055.76|19935.76|20055.54|19935.54|20057.43|19937.43|20055.54|19935.54|10
1638824060000|2021-12-06 20:54:20|20055.96|19935.96|20066|19946|20066|19946|20055.96|19935.96|10
1638824070000|2021-12-06 20:54:30|20066.11|19946.11|20069.89|19949.89|20070.07|19950.07|20066.11|19946.11|8
1638824080000|2021-12-06 20:54:40|20070.15|19950.15|20085.42|19965.42|20085.42|19965.42|20070.15|19950.15|10
1638824090000|2021-12-06 20:54:50|20086|19966|20089.14|19969.14|20089.22|19969.22|20085.84|19965.84|10
1638824100000|2021-12-06 20:55:00|20088.68|19968.68|20091.26|19971.26|20091.29|19971.29|20088.35|19968.35|10
1638824110000|2021-12-06 20:55:10|20092.99|19972.99|20092.7|19972.7|20098.19|19978.19|20092.7|19972.7|9
1638824120000|2021-12-06 20:55:20|20092.73|19972.73|20090.44|19970.44|20092.73|19972.73|20089.35|19969.35|10
1638824130000|2021-12-06 20:55:30|20090.64|19970.64|20080.88|19960.88|20090.64|19970.64|20080.88|19960.88|9
1638824140000|2021-12-06 20:55:40|20080.9|19960.9|20078.22|19958.22|20081.08|19961.08|20078.22|19958.22|10
1638824150000|2021-12-06 20:55:50|20078.1|19958.1|20072.52|19952.52|20078.1|19958.1|20072.52|19952.52|9
1638824160000|2021-12-06 20:56:00|20071.3|19951.3|20064.44|19944.44|20071.94|19951.94|20064.44|19944.44|10
1638824170000|2021-12-06 20:56:10|20064.29|19944.29|20056.13|19936.13|20064.29|19944.29|20056.03|19936.03|10
1638824180000|2021-12-06 20:56:20|20055.8|19935.8|20049.7|19929.7|20055.8|19935.8|20048.54|19928.54|10
1638824190000|2021-12-06 20:56:30|20050.7|19930.7|20051.22|19931.22|20052.16|19932.16|20050.49|19930.49|10
1638824200000|2021-12-06 20:56:40|20051.68|19931.68|20049.95|19929.95|20051.68|19931.68|20049.95|19929.95|10
1638824210000|2021-12-06 20:56:50|20049.93|19929.93|20047.83|19927.83|20049.93|19929.93|20047.83|19927.83|8
1638824220000|2021-12-06 20:57:00|20047.44|19927.44|20049.64|19929.64|20049.64|19929.64|20047.21|19927.21|9
1638824230000|2021-12-06 20:57:10|20050.61|19930.61|20053.49|19933.49|20053.49|19933.49|20050.61|19930.61|10
1638824240000|2021-12-06 20:57:20|20053.31|19933.31|20056.23|19936.23|20056.4|19936.4|20053.31|19933.31|10
1638824250000|2021-12-06 20:57:30|20056.18|19936.18|20057.56|19937.56|20057.56|19937.56|20055.64|19935.64|10
1638824260000|2021-12-06 20:57:40|20057.97|19937.97|20059.32|19939.32|20060.72|19940.72|20057.97|19937.97|10
1638824270000|2021-12-06 20:57:50|20059.44|19939.44|20054.39|19934.39|20059.44|19939.44|20054.39|19934.39|10
1638824280000|2021-12-06 20:58:00|20053.58|19933.58|20035.22|19915.22|20053.58|19933.58|20034.93|19914.93|10
1638824290000|2021-12-06 20:58:10|20033.69|19913.69|20025.36|19905.36|20033.69|19913.69|20025.04|19905.04|10
1638824300000|2021-12-06 20:58:20|20025.49|19905.49|20025.71|19905.71|20027.86|19907.86|20025.49|19905.49|10
1638824310000|2021-12-06 20:58:30|20024.72|19904.72|20019.12|19899.12|20024.72|19904.72|20019.12|19899.12|10
1638824320000|2021-12-06 20:58:40|20018.82|19898.82|20016.58|19896.58|20018.82|19898.82|20016.36|19896.36|10
1638824330000|2021-12-06 20:58:50|20016.98|19896.98|20011.9|19891.9|20017.92|19897.92|20011.9|19891.9|10
1638824340000|2021-12-06 20:59:00|20011.36|19891.36|20012.35|19892.35|20012.35|19892.35|20010.85|19890.85|10
1638824350000|2021-12-06 20:59:10|20013.39|19893.39|20019.29|19899.29|20019.29|19899.29|20013.39|19893.39|10
1638824360000|2021-12-06 20:59:20|20020.55|19900.55|20020.6|19900.6|20020.8|19900.8|20019.82|19899.82|10
1638824370000|2021-12-06 20:59:30|20020.34|19900.34|20025.77|19905.77|20025.77|19905.77|20019.89|19899.89|10
1638824380000|2021-12-06 20:59:40|20028.34|19908.34|20028.56|19908.56|20030.1|19910.1|20028.19|19908.19|10
1638824390000|2021-12-06 20:59:50|20028.86|19908.86|20028.94|19908.94|20029.18|19909.18|20028.73|19908.73|10
1638824400000|2021-12-06 21:00:00|20029.86|19909.86|20029.62|19909.62|20030.72|19910.72|20028.79|19908.79|10
1638824410000|2021-12-06 21:00:10|20028.88|19908.88|20034.89|19914.89|20034.89|19914.89|20028.88|19908.88|10
1638824420000|2021-12-06 21:00:20|20035.88|19915.88|20037.24|19917.24|20037.94|19917.94|20035.88|19915.88|9
1638824430000|2021-12-06 21:00:30|20037.39|19917.39|20041.59|19921.59|20041.59|19921.59|20037.39|19917.39|10
1638824440000|2021-12-06 21:00:40|20041.58|19921.58|20042.57|19922.57|20043.2|19923.2|20041.58|19921.58|10
1638824450000|2021-12-06 21:00:50|20043.77|19923.77|20044.56|19924.56|20044.69|19924.69|20043.52|19923.52|9
1638824460000|2021-12-06 21:01:00|20044.52|19924.52|20048.74|19928.74|20048.74|19928.74|20044.24|19924.24|10
1638824470000|2021-12-06 21:01:10|20049.31|19929.31|20053.28|19933.28|20053.28|19933.28|20049.31|19929.31|10
1638824480000|2021-12-06 21:01:20|20054.69|19934.69|20055.82|19935.82|20056.5|19936.5|20054.04|19934.04|10
1638824490000|2021-12-06 21:01:30|20056.01|19936.01|20058.9|19938.9|20058.96|19938.96|20056.01|19936.01|10
1638824500000|2021-12-06 21:01:40|20059.06|19939.06|20061.49|19941.49|20061.49|19941.49|20059.06|19939.06|10
1638824510000|2021-12-06 21:01:50|20060.69|19940.69|20059.58|19939.58|20060.74|19940.74|20059.37|19939.37|9
1638824520000|2021-12-06 21:02:00|20059.78|19939.78|20070.05|19950.05|20070.05|19950.05|20059.78|19939.78|10
1638824530000|2021-12-06 21:02:10|20071.95|19951.95|20079.05|19959.05|20080.71|19960.71|20071.95|19951.95|10
1638824540000|2021-12-06 21:02:20|20080.51|19960.51|20092.46|19972.46|20092.46|19972.46|20080.4|19960.4|10
1638824550000|2021-12-06 21:02:30|20095.2|19975.2|20103.08|19983.08|20103.08|19983.08|20095.2|19975.2|10
1638824560000|2021-12-06 21:02:40|20103.21|19983.21|20102.14|19982.14|20103.83|19983.83|20102.14|19982.14|10
1638824570000|2021-12-06 21:02:50|20102.78|19982.78|20106.57|19986.57|20106.57|19986.57|20102.78|19982.78|10
1638824580000|2021-12-06 21:03:00|20106.52|19986.52|20109.49|19989.49|20109.49|19989.49|20106.52|19986.52|10
1638824590000|2021-12-06 21:03:10|20109.66|19989.66|20109.5|19989.5|20110.76|19990.76|20109.31|19989.31|9
1638824600000|2021-12-06 21:03:20|20107.57|19987.57|20107.24|19987.24|20108.61|19988.61|20106.95|19986.95|10
1638824610000|2021-12-06 21:03:30|20108.57|19988.57|20106.87|19986.87|20109.32|19989.32|20106.87|19986.87|10
1638824620000|2021-12-06 21:03:40|20101.75|19981.75|20085.94|19965.94|20101.75|19981.75|20085.83|19965.83|10
1638824630000|2021-12-06 21:03:50|20084.45|19964.45|20076.47|19956.47|20084.45|19964.45|20076.22|19956.22|10
1638824640000|2021-12-06 21:04:00|20075.59|19955.59|20073.65|19953.65|20075.59|19955.59|20072.12|19952.12|10
1638824650000|2021-12-06 21:04:10|20074.08|19954.08|20068.67|19948.67|20074.16|19954.16|20068.2|19948.2|10
1638824660000|2021-12-06 21:04:20|20067.72|19947.72|20073.08|19953.08|20073.08|19953.08|20067.08|19947.08|9
1638824670000|2021-12-06 21:04:30|20073.15|19953.15|20074.07|19954.07|20074.89|19954.89|20073.15|19953.15|10
1638824680000|2021-12-06 21:04:40|20073.92|19953.92|20073.32|19953.32|20073.92|19953.92|20071.23|19951.23|10
1638824690000|2021-12-06 21:04:50|20072.69|19952.69|20072.16|19952.16|20072.69|19952.69|20071.6|19951.6|10
1638824700000|2021-12-06 21:05:00|20071.72|19951.72|20074.59|19954.59|20074.65|19954.65|20070.68|19950.68|10
1638824710000|2021-12-06 21:05:10|20074.77|19954.77|20078.39|19958.39|20078.48|19958.48|20074.77|19954.77|10
1638824720000|2021-12-06 21:05:20|20078.76|19958.76|20083.6|19963.6|20083.6|19963.6|20078.76|19958.76|10
1638824730000|2021-12-06 21:05:30|20084.17|19964.17|20087.94|19967.94|20087.94|19967.94|20084.17|19964.17|9
1638824740000|2021-12-06 21:05:40|20088.71|19968.71|20090.05|19970.05|20090.05|19970.05|20088.71|19968.71|10
1638824750000|2021-12-06 21:05:50|20090.52|19970.52|20089.85|19969.85|20090.86|19970.86|20089.48|19969.48|9
1638824760000|2021-12-06 21:06:00|20089.71|19969.71|20088.79|19968.79|20090.03|19970.03|20088.02|19968.02|9
1638824770000|2021-12-06 21:06:10|20088.94|19968.94|20092.12|19972.12|20092.18|19972.18|20088.94|19968.94|10
1638824780000|2021-12-06 21:06:20|20091.99|19971.99|20100.45|19980.45|20100.45|19980.45|20091.99|19971.99|10
1638824790000|2021-12-06 21:06:30|20100.6|19980.6|20097.4|19977.4|20100.8|19980.8|20097.08|19977.08|10
1638824800000|2021-12-06 21:06:40|20098.86|19978.86|20097.97|19977.97|20098.98|19978.98|20097.63|19977.63|10
1638824810000|2021-12-06 21:06:50|20098.38|19978.38|20094.9|19974.9|20098.38|19978.38|20094.25|19974.25|10
1638824820000|2021-12-06 21:07:00|20093.57|19973.57|20093.47|19973.47|20093.57|19973.57|20092.3|19972.3|10
1638824830000|2021-12-06 21:07:10|20093.25|19973.25|20095.03|19975.03|20095.25|19975.25|20093.25|19973.25|10
1638824840000|2021-12-06 21:07:20|20095.48|19975.48|20096.73|19976.73|20097.3|19977.3|20095.45|19975.45|10
1638824850000|2021-12-06 21:07:30|20097.15|19977.15|20093.56|19973.56|20097.15|19977.15|20093.56|19973.56|10
1638824860000|2021-12-06 21:07:40|20094.34|19974.34|20092.77|19972.77|20094.34|19974.34|20092.77|19972.77|10
1638824870000|2021-12-06 21:07:50|20092.62|19972.62|20094.55|19974.55|20095.02|19975.02|20092.62|19972.62|9
1638824880000|2021-12-06 21:08:00|20094.28|19974.28|20093.83|19973.83|20094.55|19974.55|20093.83|19973.83|10
1638824890000|2021-12-06 21:08:10|20094.4|19974.4|20098.98|19978.98|20098.98|19978.98|20094.4|19974.4|10
1638824900000|2021-12-06 21:08:20|20099.69|19979.69|20102.76|19982.76|20102.89|19982.89|20099.69|19979.69|10
1638824910000|2021-12-06 21:08:30|20102.9|19982.9|20104.69|19984.69|20104.98|19984.98|20102.9|19982.9|10
1638824920000|2021-12-06 21:08:40|20104.61|19984.61|20106.8|19986.8|20107.3|19987.3|20104.61|19984.61|9
1638824930000|2021-12-06 21:08:50|20107.08|19987.08|20107.85|19987.85|20107.85|19987.85|20106.86|19986.86|9
1638824940000|2021-12-06 21:09:00|20108.07|19988.07|20111.81|19991.81|20112.26|19992.26|20108.07|19988.07|10
1638824950000|2021-12-06 21:09:10|20109.36|19989.36|20108.86|19988.86|20110.33|19990.33|20108.51|19988.51|9
1638824960000|2021-12-06 21:09:20|20109.47|19989.47|20111.75|19991.75|20112.05|19992.05|20109.47|19989.47|9
1638824970000|2021-12-06 21:09:30|20110.98|19990.98|20111.2|19991.2|20111.2|19991.2|20109.82|19989.82|10
1638824980000|2021-12-06 21:09:40|20111.6|19991.6|20112.15|19992.15|20112.15|19992.15|20111.24|19991.24|10
1638824990000|2021-12-06 21:09:50|20112.82|19992.82|20114.66|19994.66|20114.66|19994.66|20112.81|19992.81|10
1638825000000|2021-12-06 21:10:00|20114.62|19994.62|20114.35|19994.35|20115.18|19995.18|20114.35|19994.35|9
1638825010000|2021-12-06 21:10:10|20114.37|19994.37|20112.16|19992.16|20116.74|19996.74|20112.16|19992.16|10
1638825020000|2021-12-06 21:10:20|20112.15|19992.15|20112.68|19992.68|20112.89|19992.89|20111.42|19991.42|10
1638825030000|2021-12-06 21:10:30|20113.12|19993.12|20113.36|19993.36|20113.36|19993.36|20112.9|19992.9|9
1638825040000|2021-12-06 21:10:40|20114.04|19994.04|20117.86|19997.86|20117.86|19997.86|20113.95|19993.95|10
1638825050000|2021-12-06 21:10:50|20119.5|19999.5|20119.26|19999.26|20119.5|19999.5|20119.06|19999.06|10
1638825060000|2021-12-06 21:11:00|20119.54|19999.54|20122.19|20002.19|20122.19|20002.19|20118.37|19998.37|9
1638825070000|2021-12-06 21:11:10|20123.2|20003.2|20129.09|20009.09|20129.09|20009.09|20123.2|20003.2|10
1638825080000|2021-12-06 21:11:20|20129.38|20009.38|20129.64|20009.64|20129.79|20009.79|20127.71|20007.71|10
1638825090000|2021-12-06 21:11:30|20129.77|20009.77|20131.63|20011.63|20131.75|20011.75|20129.77|20009.77|10
1638825100000|2021-12-06 21:11:40|20132.12|20012.12|20128.33|20008.33|20132.4|20012.4|20128.33|20008.33|9
1638825110000|2021-12-06 21:11:50|20125.79|20005.79|20117.69|19997.69|20125.79|20005.79|20117.12|19997.12|9
1638825120000|2021-12-06 21:12:00|20117.44|19997.44|20113.51|19993.51|20117.44|19997.44|20113.51|19993.51|10
1638825130000|2021-12-06 21:12:10|20114.06|19994.06|20112.63|19992.63|20114.29|19994.29|20112.34|19992.34|10
1638825140000|2021-12-06 21:12:20|20112.9|19992.9|20110.24|19990.24|20112.9|19992.9|20109|19989|10
1638825150000|2021-12-06 21:12:30|20110.62|19990.62|20109.67|19989.67|20110.93|19990.93|20109.67|19989.67|10
1638825160000|2021-12-06 21:12:40|20109.13|19989.13|20105.3|19985.3|20109.25|19989.25|20105.3|19985.3|10
1638825170000|2021-12-06 21:12:50|20104.43|19984.43|20101.57|19981.57|20104.43|19984.43|20101.51|19981.51|9
1638825180000|2021-12-06 21:13:00|20100.97|19980.97|20100.31|19980.31|20101.22|19981.22|20100.31|19980.31|9
1638825190000|2021-12-06 21:13:10|20100.89|19980.89|20102.44|19982.44|20103.35|19983.35|20100.32|19980.32|10
1638825200000|2021-12-06 21:13:20|20102.93|19982.93|20105.32|19985.32|20105.32|19985.32|20102.93|19982.93|10
1638825210000|2021-12-06 21:13:30|20106.77|19986.77|20106.39|19986.39|20107.9|19987.9|20106.39|19986.39|10
1638825220000|2021-12-06 21:13:40|20106.24|19986.24|20103.85|19983.85|20106.24|19986.24|20103.85|19983.85|9
1638825230000|2021-12-06 21:13:50|20103.09|19983.09|20103.5|19983.5|20104.29|19984.29|20101.67|19981.67|10
1638825240000|2021-12-06 21:14:00|20102.64|19982.64|20100.4|19980.4|20102.64|19982.64|20099.72|19979.72|10
1638825250000|2021-12-06 21:14:10|20100.68|19980.68|20101.58|19981.58|20101.58|19981.58|20100.04|19980.04|10
1638825260000|2021-12-06 21:14:20|20102.18|19982.18|20103.94|19983.94|20104.85|19984.85|20102.18|19982.18|9
1638825270000|2021-12-06 21:14:30|20104.11|19984.11|20105.18|19985.18|20105.76|19985.76|20103.77|19983.77|10
1638825280000|2021-12-06 21:14:40|20105.33|19985.33|20105.41|19985.41|20106.77|19986.77|20105.14|19985.14|9
1638825290000|2021-12-06 21:14:50|20105.13|19985.13|20100.58|19980.58|20105.13|19985.13|20100.48|19980.48|10
1638825300000|2021-12-06 21:15:00|20101.19|19981.19|20102.49|19982.49|20103.09|19983.09|20100.75|19980.75|10
1638825310000|2021-12-06 21:15:10|20103.26|19983.26|20103.2|19983.2|20105.11|19985.11|20101.55|19981.55|10
1638825320000|2021-12-06 21:15:20|20103.82|19983.82|20102.62|19982.62|20104.56|19984.56|20102.62|19982.62|10
1638825330000|2021-12-06 21:15:30|20101.16|19981.16|20102.1|19982.1|20102.1|19982.1|20101.16|19981.16|8
1638825340000|2021-12-06 21:15:40|20102.43|19982.43|20105.92|19985.92|20106.05|19986.05|20102.43|19982.43|10
1638825350000|2021-12-06 21:15:50|20106.04|19986.04|20110.25|19990.25|20110.25|19990.25|20106.04|19986.04|9
1638825360000|2021-12-06 21:16:00|20110.81|19990.81|20113.86|19993.86|20113.86|19993.86|20110.81|19990.81|10
1638825370000|2021-12-06 21:16:10|20114.23|19994.23|20119.37|19999.37|20119.37|19999.37|20113.33|19993.33|10
1638825380000|2021-12-06 21:16:20|20120.14|20000.14|20120.87|20000.87|20121.14|20001.14|20120.14|20000.14|10
1638825390000|2021-12-06 21:16:30|20122.4|20002.4|20120.63|20000.63|20122.4|20002.4|20120.63|20000.63|10
1638825400000|2021-12-06 21:16:40|20120.79|20000.79|20120.92|20000.92|20122.16|20002.16|20120.16|20000.16|10
1638825410000|2021-12-06 21:16:50|20121.24|20001.24|20115.78|19995.78|20121.24|20001.24|20115.78|19995.78|10
1638825420000|2021-12-06 21:17:00|20116.09|19996.09|20123.64|20003.64|20123.64|20003.64|20115.93|19995.93|10
1638825430000|2021-12-06 21:17:10|20124.5|20004.5|20126.78|20006.78|20127.15|20007.15|20124.5|20004.5|10
1638825440000|2021-12-06 21:17:20|20126.88|20006.88|20128.88|20008.88|20129.28|20009.28|20126.88|20006.88|10
1638825450000|2021-12-06 21:17:30|20128.33|20008.33|20129.66|20009.66|20129.67|20009.67|20128.33|20008.33|9
1638825460000|2021-12-06 21:17:40|20131.2|20011.2|20132.83|20012.83|20132.83|20012.83|20130.11|20010.11|10
1638825470000|2021-12-06 21:17:50|20132.41|20012.41|20131.18|20011.18|20132.86|20012.86|20131.18|20011.18|9
1638825480000|2021-12-06 21:18:00|20131.73|20011.73|20133.01|20013.01|20133.01|20013.01|20131.73|20011.73|10
1638825490000|2021-12-06 21:18:10|20132.8|20012.8|20134.17|20014.17|20135.28|20015.28|20132.8|20012.8|10
1638825500000|2021-12-06 21:18:20|20133.85|20013.85|20134.24|20014.24|20134.4|20014.4|20132.43|20012.43|10
1638825510000|2021-12-06 21:18:30|20134|20014|20135.5|20015.5|20136.3|20016.3|20134|20014|10
1638825520000|2021-12-06 21:18:40|20135.52|20015.52|20137.76|20017.76|20137.76|20017.76|20135.32|20015.32|10
1638825530000|2021-12-06 21:18:50|20137.32|20017.32|20140.08|20020.08|20140.52|20020.52|20137.32|20017.32|10
1638825540000|2021-12-06 21:19:00|20140.1|20020.1|20138.53|20018.53|20140.77|20020.77|20138.53|20018.53|10
1638825550000|2021-12-06 21:19:10|20138.77|20018.77|20135.74|20015.74|20138.77|20018.77|20134.99|20014.99|10
1638825560000|2021-12-06 21:19:20|20136.41|20016.41|20133.21|20013.21|20138.38|20018.38|20133.21|20013.21|10
1638825570000|2021-12-06 21:19:30|20132.58|20012.58|20126.9|20006.9|20132.58|20012.58|20126.9|20006.9|10
1638825580000|2021-12-06 21:19:40|20126.16|20006.16|20121.86|20001.86|20126.16|20006.16|20121.86|20001.86|10
1638825590000|2021-12-06 21:19:50|20121.2|20001.2|20116.4|19996.4|20121.2|20001.2|20116.4|19996.4|10
1638825600000|2021-12-06 21:20:00|20116.66|19996.66|20120.35|20000.35|20120.35|20000.35|20116.66|19996.66|10
1638825610000|2021-12-06 21:20:10|20120.59|20000.59|20127.05|20007.05|20127.28|20007.28|20120.59|20000.59|10
1638825620000|2021-12-06 21:20:20|20128.72|20008.72|20134.92|20014.92|20134.92|20014.92|20128.72|20008.72|10
1638825630000|2021-12-06 21:20:30|20135.41|20015.41|20138.45|20018.45|20138.45|20018.45|20135.41|20015.41|9
1638825640000|2021-12-06 21:20:40|20140.47|20020.47|20146.87|20026.87|20146.87|20026.87|20140.47|20020.47|10
1638825650000|2021-12-06 21:20:50|20146.88|20026.88|20153.57|20033.57|20154.04|20034.04|20146.88|20026.88|10
1638825660000|2021-12-06 21:21:00|20153.59|20033.59|20158.94|20038.94|20158.94|20038.94|20153.59|20033.59|9
1638825670000|2021-12-06 21:21:10|20159.55|20039.55|20168.23|20048.23|20168.23|20048.23|20159.55|20039.55|10
1638825680000|2021-12-06 21:21:20|20167.96|20047.96|20167.62|20047.62|20167.99|20047.99|20167.14|20047.14|10
1638825690000|2021-12-06 21:21:30|20167.54|20047.54|20170.05|20050.05|20171.11|20051.11|20167.54|20047.54|10
1638825700000|2021-12-06 21:21:40|20170.4|20050.4|20165.99|20045.99|20170.81|20050.81|20165.52|20045.52|10
1638825710000|2021-12-06 21:21:50|20166.11|20046.11|20168.12|20048.12|20168.68|20048.68|20166.11|20046.11|10
1638825720000|2021-12-06 21:22:00|20168.19|20048.19|20176.16|20056.16|20176.16|20056.16|20168.19|20048.19|10
1638825730000|2021-12-06 21:22:10|20177.16|20057.16|20179.32|20059.32|20179.32|20059.32|20177.07|20057.07|10
1638825740000|2021-12-06 21:22:20|20179.56|20059.56|20182.46|20062.46|20182.46|20062.46|20179.56|20059.56|10
1638825750000|2021-12-06 21:22:30|20182.63|20062.63|20183.12|20063.12|20183.12|20063.12|20181.65|20061.65|10
1638825760000|2021-12-06 21:22:40|20183.42|20063.42|20192.56|20072.56|20192.56|20072.56|20183.42|20063.42|10
1638825770000|2021-12-06 21:22:50|20192.47|20072.47|20193.25|20073.25|20194.3|20074.3|20192.47|20072.47|10
1638825780000|2021-12-06 21:23:00|20193.29|20073.29|20193.28|20073.28|20193.63|20073.63|20191.65|20071.65|10
1638825790000|2021-12-06 21:23:10|20193.36|20073.36|20197.43|20077.43|20197.43|20077.43|20192.35|20072.35|10
1638825800000|2021-12-06 21:23:20|20197.89|20077.89|20203.8|20083.8|20203.8|20083.8|20197.89|20077.89|10
1638825810000|2021-12-06 21:23:30|20204.3|20084.3|20204.22|20084.22|20205.12|20085.12|20204.22|20084.22|10
1638825820000|2021-12-06 21:23:40|20203.36|20083.36|20201.66|20081.66|20203.65|20083.65|20200.8|20080.8|10
1638825830000|2021-12-06 21:23:50|20201.61|20081.61|20204.29|20084.29|20204.29|20084.29|20199.66|20079.66|10
1638825840000|2021-12-06 21:24:00|20204.31|20084.31|20207.4|20087.4|20208.11|20088.11|20204.31|20084.31|10
1638825850000|2021-12-06 21:24:10|20207.74|20087.74|20208.79|20088.79|20208.94|20088.94|20207.67|20087.67|9
1638825860000|2021-12-06 21:24:20|20208.92|20088.92|20206.7|20086.7|20208.92|20088.92|20205.44|20085.44|10
1638825870000|2021-12-06 21:24:30|20206.75|20086.75|20205.66|20085.66|20206.75|20086.75|20205.54|20085.54|10
1638825880000|2021-12-06 21:24:40|20206.22|20086.22|20206.69|20086.69|20206.69|20086.69|20205.61|20085.61|10
1638825890000|2021-12-06 21:24:50|20207.23|20087.23|20208.87|20088.87|20208.87|20088.87|20207.23|20087.23|10
1638825900000|2021-12-06 21:25:00|20208.82|20088.82|20206.72|20086.72|20209.53|20089.53|20206.72|20086.72|10
1638825910000|2021-12-06 21:25:10|20206.04|20086.04|20204.04|20084.04|20206.04|20086.04|20204.04|20084.04|10
1638825920000|2021-12-06 21:25:20|20204.14|20084.14|20201.16|20081.16|20204.14|20084.14|20200.8|20080.8|10
1638825930000|2021-12-06 21:25:30|20201.56|20081.56|20200.97|20080.97|20201.92|20081.92|20200.97|20080.97|10
1638825940000|2021-12-06 21:25:40|20201.02|20081.02|20201.98|20081.98|20202.09|20082.09|20200.9|20080.9|9
1638825950000|2021-12-06 21:25:50|20201.3|20081.3|20202.53|20082.53|20202.53|20082.53|20201.28|20081.28|10
1638825960000|2021-12-06 21:26:00|20202.96|20082.96|20204.96|20084.96|20204.96|20084.96|20202.96|20082.96|10
1638825970000|2021-12-06 21:26:10|20205.31|20085.31|20204.93|20084.93|20206.78|20086.78|20204.93|20084.93|10
1638825980000|2021-12-06 21:26:20|20204.91|20084.91|20203.08|20083.08|20206.12|20086.12|20203.08|20083.08|9
1638825990000|2021-12-06 21:26:30|20202.78|20082.78|20197.31|20077.31|20202.78|20082.78|20197.31|20077.31|10
1638826000000|2021-12-06 21:26:40|20197.12|20077.12|20196.31|20076.31|20197.12|20077.12|20196.31|20076.31|9
1638826010000|2021-12-06 21:26:50|20196.67|20076.67|20198.46|20078.46|20198.46|20078.46|20195.8|20075.8|10
1638826020000|2021-12-06 21:27:00|20198.05|20078.05|20203.79|20083.79|20204.13|20084.13|20198.05|20078.05|10
1638826030000|2021-12-06 21:27:10|20203.85|20083.85|20205.45|20085.45|20206.21|20086.21|20203.85|20083.85|10
1638826040000|2021-12-06 21:27:20|20205.42|20085.42|20209.29|20089.29|20209.29|20089.29|20205.2|20085.2|10
1638826050000|2021-12-06 21:27:30|20209.2|20089.2|20213.39|20093.39|20213.39|20093.39|20208.98|20088.98|9
1638826060000|2021-12-06 21:27:40|20213.71|20093.71|20212.42|20092.42|20214.13|20094.13|20212.42|20092.42|10
1638826070000|2021-12-06 21:27:50|20212.63|20092.63|20213.89|20093.89|20214.58|20094.58|20212.63|20092.63|10
1638826080000|2021-12-06 21:28:00|20213.69|20093.69|20213.75|20093.75|20213.75|20093.75|20213.21|20093.21|10
1638826090000|2021-12-06 21:28:10|20213.57|20093.57|20213.05|20093.05|20213.86|20093.86|20212.45|20092.45|10
1638826100000|2021-12-06 21:28:20|20213.2|20093.2|20214.46|20094.46|20214.46|20094.46|20212.72|20092.72|10
1638826110000|2021-12-06 21:28:30|20214.15|20094.15|20218.24|20098.24|20218.24|20098.24|20213.95|20093.95|9
1638826120000|2021-12-06 21:28:40|20218.89|20098.89|20223.63|20103.63|20223.63|20103.63|20218.89|20098.89|10
1638826130000|2021-12-06 21:28:50|20224.06|20104.06|20227.2|20107.2|20227.2|20107.2|20224.06|20104.06|10
1638826140000|2021-12-06 21:29:00|20227.55|20107.55|20231.1|20111.1|20231.1|20111.1|20227.5|20107.5|10
1638826150000|2021-12-06 21:29:10|20231.69|20111.69|20238.8|20118.8|20238.8|20118.8|20231.69|20111.69|10
1638826160000|2021-12-06 21:29:20|20238.88|20118.88|20245.09|20125.09|20245.09|20125.09|20238.65|20118.65|10
1638826170000|2021-12-06 21:29:30|20245.49|20125.49|20239.54|20119.54|20245.64|20125.64|20239.54|20119.54|9
1638826180000|2021-12-06 21:29:40|20240.07|20120.07|20238.87|20118.87|20240.34|20120.34|20238.87|20118.87|10
1638826190000|2021-12-06 21:29:50|20238.96|20118.96|20236.97|20116.97|20238.96|20118.96|20236.61|20116.61|10
1638826200000|2021-12-06 21:30:00|20236.38|20116.38|20231.33|20111.33|20236.38|20116.38|20230.63|20110.63|10
1638826210000|2021-12-06 21:30:10|20230.77|20110.77|20244.89|20124.89|20244.89|20124.89|20230.77|20110.77|10
1638826220000|2021-12-06 21:30:20|20245.2|20125.2|20265.18|20145.18|20265.18|20145.18|20245.2|20125.2|10
1638826230000|2021-12-06 21:30:30|20265.25|20145.25|20270.74|20150.74|20270.74|20150.74|20265.2|20145.2|10
1638826240000|2021-12-06 21:30:40|20271.76|20151.76|20275.47|20155.47|20275.54|20155.54|20270.75|20150.75|10
1638826250000|2021-12-06 21:30:50|20274.75|20154.75|20280.48|20160.48|20280.48|20160.48|20274.75|20154.75|10
1638826260000|2021-12-06 21:31:00|20280.2|20160.2|20281.48|20161.48|20281.99|20161.99|20279.41|20159.41|10
1638826270000|2021-12-06 21:31:10|20281.3|20161.3|20282.33|20162.33|20282.33|20162.33|20280.74|20160.74|9
1638826280000|2021-12-06 21:31:20|20282.93|20162.93|20291.1|20171.1|20291.1|20171.1|20282.93|20162.93|10
1638826290000|2021-12-06 21:31:30|20290.17|20170.17|20289.84|20169.84|20291.47|20171.47|20289.49|20169.49|10
1638826300000|2021-12-06 21:31:40|20289.79|20169.79|20293.65|20173.65|20295.26|20175.26|20289.79|20169.79|10
1638826310000|2021-12-06 21:31:50|20292.8|20172.8|20301.04|20181.04|20301.04|20181.04|20292.8|20172.8|9
1638826320000|2021-12-06 21:32:00|20300.84|20180.84|20300.82|20180.82|20301.93|20181.93|20300.64|20180.64|10
1638826330000|2021-12-06 21:32:10|20300.87|20180.87|20288.14|20168.14|20300.87|20180.87|20288.14|20168.14|10
1638826340000|2021-12-06 21:32:20|20288.4|20168.4|20285.45|20165.45|20288.4|20168.4|20284.17|20164.17|10
1638826350000|2021-12-06 21:32:30|20286.05|20166.05|20288.07|20168.07|20288.07|20168.07|20286.05|20166.05|10
1638826360000|2021-12-06 21:32:40|20288.82|20168.82|20292.36|20172.36|20292.36|20172.36|20288.82|20168.82|10
1638826370000|2021-12-06 21:32:50|20293.01|20173.01|20293.21|20173.21|20295.38|20175.38|20293.01|20173.01|10
1638826380000|2021-12-06 21:33:00|20293.92|20173.92|20298.04|20178.04|20298.04|20178.04|20293.4|20173.4|10
1638826390000|2021-12-06 21:33:10|20298.34|20178.34|20296.46|20176.46|20298.6|20178.6|20296.46|20176.46|10
1638826400000|2021-12-06 21:33:20|20295.77|20175.77|20288.59|20168.59|20295.77|20175.77|20288.59|20168.59|10
1638826410000|2021-12-06 21:33:30|20289.4|20169.4|20282.26|20162.26|20289.4|20169.4|20282.26|20162.26|10
1638826420000|2021-12-06 21:33:40|20283.11|20163.11|20283.26|20163.26|20283.52|20163.52|20282.51|20162.51|10
1638826430000|2021-12-06 21:33:50|20282.9|20162.9|20284.35|20164.35|20284.39|20164.39|20282.66|20162.66|10
1638826440000|2021-12-06 21:34:00|20283.76|20163.76|20283.49|20163.49|20285.27|20165.27|20281.57|20161.57|10
1638826450000|2021-12-06 21:34:10|20284.39|20164.39|20288.31|20168.31|20288.4|20168.4|20284.39|20164.39|10
1638826460000|2021-12-06 21:34:20|20289.53|20169.53|20291.95|20171.95|20292.2|20172.2|20289.53|20169.53|10
1638826470000|2021-12-06 21:34:30|20292.09|20172.09|20288.01|20168.01|20292.58|20172.58|20288.01|20168.01|10
1638826480000|2021-12-06 21:34:40|20287.46|20167.46|20289.06|20169.06|20290.66|20170.66|20287.29|20167.29|10
1638826490000|2021-12-06 21:34:50|20289.26|20169.26|20283.76|20163.76|20289.42|20169.42|20283.76|20163.76|9
1638826500000|2021-12-06 21:35:00|20283.9|20163.9|20287.43|20167.43|20287.43|20167.43|20281.78|20161.78|10
1638826510000|2021-12-06 21:35:10|20288.87|20168.87|20292.57|20172.57|20292.57|20172.57|20288.87|20168.87|10
1638826520000|2021-12-06 21:35:20|20293.71|20173.71|20303.87|20183.87|20303.87|20183.87|20293.71|20173.71|10
1638826530000|2021-12-06 21:35:30|20303.54|20183.54|20305.11|20185.11|20306.46|20186.46|20303.54|20183.54|10
1638826540000|2021-12-06 21:35:40|20307.44|20187.44|20308.27|20188.27|20308.27|20188.27|20306.29|20186.29|10
1638826550000|2021-12-06 21:35:50|20308.59|20188.59|20311.1|20191.1|20311.54|20191.54|20308.59|20188.59|10
1638826560000|2021-12-06 21:36:00|20311.21|20191.21|20309.87|20189.87|20311.21|20191.21|20309.64|20189.64|10
1638826570000|2021-12-06 21:36:10|20310.06|20190.06|20315.24|20195.24|20315.24|20195.24|20310.06|20190.06|10
1638826580000|2021-12-06 21:36:20|20315.44|20195.44|20318.15|20198.15|20318.15|20198.15|20315.04|20195.04|9
1638826590000|2021-12-06 21:36:30|20318.03|20198.03|20322.52|20202.52|20322.52|20202.52|20318.03|20198.03|10
1638826600000|2021-12-06 21:36:40|20322.22|20202.22|20322.85|20202.85|20322.85|20202.85|20322.22|20202.22|9
1638826610000|2021-12-06 21:36:50|20323.63|20203.63|20323.72|20203.72|20324.55|20204.55|20323.13|20203.13|9
1638826620000|2021-12-06 21:37:00|20323.97|20203.97|20326.25|20206.25|20326.25|20206.25|20322.65|20202.65|9
1638826630000|2021-12-06 21:37:10|20327.09|20207.09|20331.98|20211.98|20331.98|20211.98|20327.09|20207.09|10
1638826640000|2021-12-06 21:37:20|20332.33|20212.33|20337.23|20217.23|20337.36|20217.36|20332.33|20212.33|10
1638826650000|2021-12-06 21:37:30|20337.84|20217.84|20340.7|20220.7|20340.7|20220.7|20337.84|20217.84|10
1638826660000|2021-12-06 21:37:40|20341|20221|20344.5|20224.5|20344.5|20224.5|20341|20221|10
1638826670000|2021-12-06 21:37:50|20343.94|20223.94|20343.9|20223.9|20344.45|20224.45|20343.6|20223.6|10
1638826680000|2021-12-06 21:38:00|20343.99|20223.99|20345.03|20225.03|20346.43|20226.43|20343.99|20223.99|10
1638826690000|2021-12-06 21:38:10|20344.44|20224.44|20337.48|20217.48|20344.44|20224.44|20337.48|20217.48|10
1638826700000|2021-12-06 21:38:20|20336.44|20216.44|20332.03|20212.03|20336.44|20216.44|20331.96|20211.96|9
1638826710000|2021-12-06 21:38:30|20331.51|20211.51|20323.06|20203.06|20331.51|20211.51|20323.06|20203.06|10
1638826720000|2021-12-06 21:38:40|20322.67|20202.67|20322.81|20202.81|20322.81|20202.81|20321.77|20201.77|10
1638826730000|2021-12-06 21:38:50|20323.36|20203.36|20325.02|20205.02|20325.02|20205.02|20322.99|20202.99|9
1638826740000|2021-12-06 21:39:00|20325.01|20205.01|20326.49|20206.49|20326.94|20206.94|20325.01|20205.01|10
1638826750000|2021-12-06 21:39:10|20326.35|20206.35|20329.84|20209.84|20329.84|20209.84|20326.35|20206.35|10
1638826760000|2021-12-06 21:39:20|20330.05|20210.05|20330.65|20210.65|20331.08|20211.08|20329.12|20209.12|10
1638826770000|2021-12-06 21:39:30|20331.33|20211.33|20333.69|20213.69|20333.69|20213.69|20331.33|20211.33|10
1638826780000|2021-12-06 21:39:40|20333.55|20213.55|20336.23|20216.23|20336.23|20216.23|20333.49|20213.49|10
1638826790000|2021-12-06 21:39:50|20336.34|20216.34|20342.63|20222.63|20342.77|20222.77|20336.34|20216.34|10
1638826800000|2021-12-06 21:40:00|20344.31|20224.31|20351.95|20231.95|20351.95|20231.95|20344.31|20224.31|10
1638826810000|2021-12-06 21:40:10|20352.01|20232.01|20354.71|20234.71|20354.71|20234.71|20351.67|20231.67|9
1638826820000|2021-12-06 21:40:20|20355.37|20235.37|20359.34|20239.34|20359.34|20239.34|20355.37|20235.37|10
1638826830000|2021-12-06 21:40:30|20358.73|20238.73|20360.4|20240.4|20360.81|20240.81|20358.73|20238.73|10
1638826840000|2021-12-06 21:40:40|20360.94|20240.94|20363.03|20243.03|20363.65|20243.65|20360.94|20240.94|10
1638826850000|2021-12-06 21:40:50|20363.13|20243.13|20369.35|20249.35|20369.35|20249.35|20363.13|20243.13|10
1638826860000|2021-12-06 21:41:00|20369.81|20249.81|20374.52|20254.52|20374.52|20254.52|20369.23|20249.23|10
1638826870000|2021-12-06 21:41:10|20374.96|20254.96|20380.64|20260.64|20381.1|20261.1|20374.96|20254.96|10
1638826880000|2021-12-06 21:41:20|20381.3|20261.3|20378.06|20258.06|20381.81|20261.81|20378.06|20258.06|10
1638826890000|2021-12-06 21:41:30|20378.09|20258.09|20382.72|20262.72|20382.72|20262.72|20378.09|20258.09|10
1638826900000|2021-12-06 21:41:40|20382.29|20262.29|20379.99|20259.99|20382.29|20262.29|20377.13|20257.13|10
1638826910000|2021-12-06 21:41:50|20380.11|20260.11|20382.61|20262.61|20382.61|20262.61|20379.77|20259.77|10
1638826920000|2021-12-06 21:42:00|20382.45|20262.45|20381.83|20261.83|20382.62|20262.62|20380.03|20260.03|10
1638826930000|2021-12-06 21:42:10|20382|20262|20380.52|20260.52|20382.96|20262.96|20380.52|20260.52|10
1638826940000|2021-12-06 21:42:20|20380.25|20260.25|20380.05|20260.05|20380.8|20260.8|20379.87|20259.87|10
1638826950000|2021-12-06 21:42:30|20380.09|20260.09|20379.61|20259.61|20380.92|20260.92|20379.61|20259.61|9
1638826960000|2021-12-06 21:42:40|20379.84|20259.84|20377.88|20257.88|20380.55|20260.55|20377.88|20257.88|10
1638826970000|2021-12-06 21:42:50|20379.05|20259.05|20382.73|20262.73|20382.73|20262.73|20378.24|20258.24|10
1638826980000|2021-12-06 21:43:00|20383.32|20263.32|20388.54|20268.54|20388.54|20268.54|20383.32|20263.32|10
1638826990000|2021-12-06 21:43:10|20388.7|20268.7|20397.01|20277.01|20397.01|20277.01|20388.7|20268.7|10
1638827000000|2021-12-06 21:43:20|20396.92|20276.92|20402.07|20282.07|20402.16|20282.16|20396.92|20276.92|10
1638827010000|2021-12-06 21:43:30|20402|20282|20398.43|20278.43|20402|20282|20398.43|20278.43|9
1638827020000|2021-12-06 21:43:40|20398.66|20278.66|20397|20277|20398.66|20278.66|20397|20277|10
1638827030000|2021-12-06 21:43:50|20397.16|20277.16|20395.57|20275.57|20397.16|20277.16|20395.57|20275.57|10
1638827040000|2021-12-06 21:44:00|20395.78|20275.78|20390.76|20270.76|20395.78|20275.78|20390.32|20270.32|10
1638827050000|2021-12-06 21:44:10|20392.53|20272.53|20388.33|20268.33|20393.22|20273.22|20388.33|20268.33|10
1638827060000|2021-12-06 21:44:20|20387.4|20267.4|20386.86|20266.86|20387.4|20267.4|20384.24|20264.24|10
1638827070000|2021-12-06 21:44:30|20387.33|20267.33|20386.13|20266.13|20387.33|20267.33|20385.1|20265.1|10
1638827080000|2021-12-06 21:44:40|20386.55|20266.55|20390.57|20270.57|20390.57|20270.57|20386.55|20266.55|10
1638827090000|2021-12-06 21:44:50|20391.06|20271.06|20391.31|20271.31|20391.81|20271.81|20390.8|20270.8|10
1638827100000|2021-12-06 21:45:00|20392.21|20272.21|20398.06|20278.06|20398.06|20278.06|20392.17|20272.17|10
1638827110000|2021-12-06 21:45:10|20398.12|20278.12|20401.67|20281.67|20402.54|20282.54|20398.12|20278.12|10
1638827120000|2021-12-06 21:45:20|20401.66|20281.66|20403.05|20283.05|20403.05|20283.05|20400.66|20280.66|10
1638827130000|2021-12-06 21:45:30|20404.71|20284.71|20409.65|20289.65|20410.16|20290.16|20404.71|20284.71|10
1638827140000|2021-12-06 21:45:40|20409.92|20289.92|20410.72|20290.72|20411.03|20291.03|20409.7|20289.7|10
1638827150000|2021-12-06 21:45:50|20411.37|20291.37|20418.76|20298.76|20418.76|20298.76|20411.37|20291.37|10
1638827160000|2021-12-06 21:46:00|20419.09|20299.09|20417.94|20297.94|20420.49|20300.49|20417.77|20297.77|10
1638827170000|2021-12-06 21:46:10|20418.44|20298.44|20426.18|20306.18|20426.18|20306.18|20418.17|20298.17|10
1638827180000|2021-12-06 21:46:20|20425.86|20305.86|20436.16|20316.16|20436.9|20316.9|20425.86|20305.86|10
1638827190000|2021-12-06 21:46:30|20436.17|20316.17|20433.81|20313.81|20436.17|20316.17|20433.56|20313.56|9
1638827200000|2021-12-06 21:46:40|20433.82|20313.82|20432.68|20312.68|20435.37|20315.37|20432.68|20312.68|10
1638827210000|2021-12-06 21:46:50|20432.7|20312.7|20431.8|20311.8|20433.21|20313.21|20431.8|20311.8|10
1638827220000|2021-12-06 21:47:00|20432.46|20312.46|20429.29|20309.29|20432.46|20312.46|20429.29|20309.29|9
1638827230000|2021-12-06 21:47:10|20428.89|20308.89|20419.76|20299.76|20428.89|20308.89|20419.76|20299.76|10
1638827240000|2021-12-06 21:47:20|20418.17|20298.17|20415.91|20295.91|20419.11|20299.11|20415.91|20295.91|10
1638827250000|2021-12-06 21:47:30|20416.06|20296.06|20415.64|20295.64|20416.06|20296.06|20414.47|20294.47|10
1638827260000|2021-12-06 21:47:40|20416.78|20296.78|20426.33|20306.33|20426.48|20306.48|20416.78|20296.78|10
1638827270000|2021-12-06 21:47:50|20425.97|20305.97|20430.48|20310.48|20430.48|20310.48|20425.97|20305.97|10
1638827280000|2021-12-06 21:48:00|20431.07|20311.07|20433.26|20313.26|20433.26|20313.26|20430.65|20310.65|10
1638827290000|2021-12-06 21:48:10|20435.3|20315.3|20442.81|20322.81|20442.81|20322.81|20435.3|20315.3|10
1638827300000|2021-12-06 21:48:20|20442.99|20322.99|20450.19|20330.19|20450.58|20330.58|20442.99|20322.99|10
1638827310000|2021-12-06 21:48:30|20450.67|20330.67|20452.5|20332.5|20452.5|20332.5|20450.46|20330.46|10
1638827320000|2021-12-06 21:48:40|20453|20333|20461.82|20341.82|20463.11|20343.11|20453|20333|10
1638827330000|2021-12-06 21:48:50|20461.61|20341.61|20497.57|20377.57|20497.57|20377.57|20458.82|20338.82|10
1638827340000|2021-12-06 21:49:00|20498.56|20378.56|20566.93|20446.93|20571.01|20451.01|20498.56|20378.56|10
1638827350000|2021-12-06 21:49:10|20565.39|20445.39|20554.62|20434.62|20571.28|20451.28|20552.8|20432.8|10
1638827360000|2021-12-06 21:49:20|20553.62|20433.62|20556.21|20436.21|20558.21|20438.21|20541.14|20421.14|10
1638827370000|2021-12-06 21:49:30|20559.27|20439.27|20561.11|20441.11|20562.5|20442.5|20559.27|20439.27|10
1638827380000|2021-12-06 21:49:40|20557.99|20437.99|20564.14|20444.14|20564.14|20444.14|20547.03|20427.03|10
1638827390000|2021-12-06 21:49:50|20566.88|20446.88|20617.44|20497.44|20617.44|20497.44|20566.88|20446.88|10
1638827400000|2021-12-06 21:50:00|20618.6|20498.6|20637.64|20517.64|20639.93|20519.93|20618.6|20498.6|10
1638827410000|2021-12-06 21:50:10|20634.05|20514.05|20643.87|20523.87|20643.87|20523.87|20631.75|20511.75|10
1638827420000|2021-12-06 21:50:20|20644.44|20524.44|20659.73|20539.73|20659.73|20539.73|20644.07|20524.07|10
1638827430000|2021-12-06 21:50:30|20661.39|20541.39|20670.06|20550.06|20670.07|20550.07|20661.07|20541.07|10
1638827440000|2021-12-06 21:50:40|20670.98|20550.98|20649.2|20529.2|20670.98|20550.98|20649.2|20529.2|10
1638827450000|2021-12-06 21:50:50|20648.14|20528.14|20656.07|20536.07|20656.66|20536.66|20645.32|20525.32|9
1638827460000|2021-12-06 21:51:00|20656.02|20536.02|20672.18|20552.18|20673.45|20553.45|20656.02|20536.02|10
1638827470000|2021-12-06 21:51:10|20672.47|20552.47|20652.14|20532.14|20673.9|20553.9|20651.22|20531.22|10
1638827480000|2021-12-06 21:51:20|20646.98|20526.98|20649.51|20529.51|20649.51|20529.51|20639.65|20519.65|10
1638827490000|2021-12-06 21:51:30|20648.43|20528.43|20675.59|20555.59|20675.59|20555.59|20648.43|20528.43|10
1638827500000|2021-12-06 21:51:40|20675.39|20555.39|20701.01|20581.01|20701.01|20581.01|20675.39|20555.39|10
1638827510000|2021-12-06 21:51:50|20702.08|20582.08|20685.93|20565.93|20709.85|20589.85|20685.93|20565.93|10
1638827520000|2021-12-06 21:52:00|20681.77|20561.77|20624.67|20504.67|20681.77|20561.77|20624.67|20504.67|10
1638827530000|2021-12-06 21:52:10|20621.84|20501.84|20587.13|20467.13|20621.84|20501.84|20587.13|20467.13|10
1638827540000|2021-12-06 21:52:20|20585.19|20465.19|20582.63|20462.63|20588.37|20468.37|20580.29|20460.29|10
1638827550000|2021-12-06 21:52:30|20582.82|20462.82|20583.18|20463.18|20583.7|20463.7|20581.11|20461.11|10
1638827560000|2021-12-06 21:52:40|20585.17|20465.17|20587.62|20467.62|20587.76|20467.76|20584.76|20464.76|10
1638827570000|2021-12-06 21:52:50|20588.66|20468.66|20599.67|20479.67|20599.67|20479.67|20588.66|20468.66|10
1638827580000|2021-12-06 21:53:00|20599.89|20479.89|20609.65|20489.65|20609.65|20489.65|20599.89|20479.89|10
1638827590000|2021-12-06 21:53:10|20610.29|20490.29|20610.97|20490.97|20611.61|20491.61|20610.29|20490.29|10
1638827600000|2021-12-06 21:53:20|20610.9|20490.9|20615.99|20495.99|20615.99|20495.99|20610.3|20490.3|9
1638827610000|2021-12-06 21:53:30|20613.34|20493.34|20615.81|20495.81|20618.35|20498.35|20613.34|20493.34|10
1638827620000|2021-12-06 21:53:40|20616.25|20496.25|20625.17|20505.17|20625.17|20505.17|20616.25|20496.25|10
1638827630000|2021-12-06 21:53:50|20625.19|20505.19|20635.75|20515.75|20635.75|20515.75|20625.19|20505.19|10
1638827640000|2021-12-06 21:54:00|20635.35|20515.35|20644.89|20524.89|20644.89|20524.89|20635.35|20515.35|10
1638827650000|2021-12-06 21:54:10|20648.55|20528.55|20650.16|20530.16|20651.72|20531.72|20648.55|20528.55|10
1638827660000|2021-12-06 21:54:20|20650.65|20530.65|20654.17|20534.17|20654.57|20534.57|20650.65|20530.65|10
1638827670000|2021-12-06 21:54:30|20654.28|20534.28|20654|20534|20654.65|20534.65|20652.88|20532.88|10
1638827680000|2021-12-06 21:54:40|20653.6|20533.6|20649.96|20529.96|20653.6|20533.6|20648.96|20528.96|10
1638827690000|2021-12-06 21:54:50|20650|20530|20650.21|20530.21|20652.07|20532.07|20649.52|20529.52|9
1638827700000|2021-12-06 21:55:00|20650.34|20530.34|20658.43|20538.43|20658.43|20538.43|20648.7|20528.7|10
1638827710000|2021-12-06 21:55:10|20659.15|20539.15|20666.93|20546.93|20666.93|20546.93|20658.93|20538.93|9
1638827720000|2021-12-06 21:55:20|20666.98|20546.98|20674.49|20554.49|20674.49|20554.49|20666.98|20546.98|10
1638827730000|2021-12-06 21:55:30|20674.68|20554.68|20682.03|20562.03|20682.03|20562.03|20672.91|20552.91|10
1638827740000|2021-12-06 21:55:40|20680.15|20560.15|20669.62|20549.62|20681.36|20561.36|20669.38|20549.38|10
1638827750000|2021-12-06 21:55:50|20670.37|20550.37|20650.72|20530.72|20670.47|20550.47|20650.72|20530.72|10
1638827760000|2021-12-06 21:56:00|20651.71|20531.71|20652.41|20532.41|20652.93|20532.93|20649.7|20529.7|10
1638827770000|2021-12-06 21:56:10|20652.59|20532.59|20657.4|20537.4|20659.04|20539.04|20652.59|20532.59|10
1638827780000|2021-12-06 21:56:20|20657.73|20537.73|20650.2|20530.2|20657.73|20537.73|20649.78|20529.78|10
1638827790000|2021-12-06 21:56:30|20649.93|20529.93|20652.49|20532.49|20652.54|20532.54|20649.37|20529.37|10
1638827800000|2021-12-06 21:56:40|20653.94|20533.94|20647.72|20527.72|20653.94|20533.94|20647.7|20527.7|10
1638827810000|2021-12-06 21:56:50|20647.49|20527.49|20646.6|20526.6|20648.07|20528.07|20646.2|20526.2|10
1638827820000|2021-12-06 21:57:00|20646.81|20526.81|20643.24|20523.24|20646.86|20526.86|20643.06|20523.06|9
1638827830000|2021-12-06 21:57:10|20643.07|20523.07|20641.34|20521.34|20643.07|20523.07|20639.31|20519.31|10
1638827840000|2021-12-06 21:57:20|20641.67|20521.67|20645.45|20525.45|20645.45|20525.45|20641.67|20521.67|10
1638827850000|2021-12-06 21:57:30|20644.64|20524.64|20644.77|20524.77|20645.5|20525.5|20642.88|20522.88|10
1638827860000|2021-12-06 21:57:40|20645.25|20525.25|20645.02|20525.02|20647.32|20527.32|20645.02|20525.02|10
1638827870000|2021-12-06 21:57:50|20643.57|20523.57|20633.66|20513.66|20643.57|20523.57|20633.66|20513.66|10
1638827880000|2021-12-06 21:58:00|20633.92|20513.92|20633.94|20513.94|20634.96|20514.96|20633.65|20513.65|10
1638827890000|2021-12-06 21:58:10|20633.62|20513.62|20626.66|20506.66|20633.9|20513.9|20626.66|20506.66|10
1638827900000|2021-12-06 21:58:20|20624.78|20504.78|20597.41|20477.41|20624.78|20504.78|20597.41|20477.41|10
1638827910000|2021-12-06 21:58:30|20595.33|20475.33|20573.94|20453.94|20595.33|20475.33|20573.62|20453.62|10
1638827920000|2021-12-06 21:58:40|20569.03|20449.03|20566.27|20446.27|20570.77|20450.77|20565.72|20445.72|10
1638827930000|2021-12-06 21:58:50|20566.94|20446.94|20536.82|20416.82|20566.94|20446.94|20536.82|20416.82|10
1638827940000|2021-12-06 21:59:00|20527.81|20407.81|20533|20413|20533|20413|20520.66|20400.66|10
1638827950000|2021-12-06 21:59:10|20535.73|20415.73|20536.81|20416.81|20538.98|20418.98|20535.73|20415.73|10
1638827960000|2021-12-06 21:59:20|20537.31|20417.31|20540.37|20420.37|20540.37|20420.37|20535.76|20415.76|10
1638827970000|2021-12-06 21:59:30|20541|20421|20545.94|20425.94|20546|20426|20540.92|20420.92|10
1638827980000|2021-12-06 21:59:40|20546.81|20426.81|20559.47|20439.47|20559.47|20439.47|20546.35|20426.35|10
1638827990000|2021-12-06 21:59:50|20559.67|20439.67|20556.16|20436.16|20559.67|20439.67|20556.15|20436.15|10
1638828000000|2021-12-06 22:00:00|20556.55|20436.55|20561.7|20441.7|20561.7|20441.7|20556.29|20436.29|10
1638828010000|2021-12-06 22:00:10|20564.23|20444.23|20577.78|20457.78|20577.78|20457.78|20564.23|20444.23|10
1638828020000|2021-12-06 22:00:20|20577.22|20457.22|20587.55|20467.55|20587.55|20467.55|20577.22|20457.22|10
1638828030000|2021-12-06 22:00:30|20588.74|20468.74|20599.84|20479.84|20599.84|20479.84|20588.74|20468.74|10
1638828040000|2021-12-06 22:00:40|20599.01|20479.01|20610.46|20490.46|20610.46|20490.46|20597.28|20477.28|10
1638828050000|2021-12-06 22:00:50|20610.29|20490.29|20619.63|20499.63|20619.93|20499.93|20610.29|20490.29|10
1638828060000|2021-12-06 22:01:00|20622.67|20502.67|20622.27|20502.27|20625.81|20505.81|20622.27|20502.27|10
1638828070000|2021-12-06 22:01:10|20623.52|20503.52|20637.69|20517.69|20637.69|20517.69|20622|20502|10
1638828080000|2021-12-06 22:01:20|20641.11|20521.11|20646.21|20526.21|20646.21|20526.21|20641.11|20521.11|10
1638828090000|2021-12-06 22:01:30|20645.56|20525.56|20644.61|20524.61|20646.3|20526.3|20644.61|20524.61|10
1638828100000|2021-12-06 22:01:40|20645.78|20525.78|20641.17|20521.17|20646.54|20526.54|20641.17|20521.17|10
1638828110000|2021-12-06 22:01:50|20640.06|20520.06|20634.66|20514.66|20642.67|20522.67|20634.66|20514.66|10
1638828120000|2021-12-06 22:02:00|20636.1|20516.1|20631.91|20511.91|20636.1|20516.1|20631.43|20511.43|10
1638828130000|2021-12-06 22:02:10|20632.28|20512.28|20630.68|20510.68|20632.55|20512.55|20630.68|20510.68|10
1638828140000|2021-12-06 22:02:20|20630.64|20510.64|20626.5|20506.5|20630.73|20510.73|20626.5|20506.5|10
1638828150000|2021-12-06 22:02:30|20627.02|20507.02|20626.36|20506.36|20627.44|20507.44|20626.36|20506.36|10
1638828160000|2021-12-06 22:02:40|20625.94|20505.94|20628.61|20508.61|20628.66|20508.66|20625.94|20505.94|10
1638828170000|2021-12-06 22:02:50|20628.09|20508.09|20627.74|20507.74|20631.36|20511.36|20627.74|20507.74|10
1638828180000|2021-12-06 22:03:00|20627.72|20507.72|20629.21|20509.21|20629.83|20509.83|20627.59|20507.59|10
1638828190000|2021-12-06 22:03:10|20629.09|20509.09|20627.77|20507.77|20629.09|20509.09|20627.72|20507.72|10
1638828200000|2021-12-06 22:03:20|20627.87|20507.87|20628.28|20508.28|20629.77|20509.77|20627.84|20507.84|10
1638828210000|2021-12-06 22:03:30|20628.79|20508.79|20631.67|20511.67|20631.67|20511.67|20628.79|20508.79|9
1638828220000|2021-12-06 22:03:40|20634.07|20514.07|20635.91|20515.91|20635.91|20515.91|20633.5|20513.5|10
1638828230000|2021-12-06 22:03:50|20635.74|20515.74|20637.4|20517.4|20638.53|20518.53|20635.74|20515.74|9
1638828240000|2021-12-06 22:04:00|20637.63|20517.63|20638.49|20518.49|20638.83|20518.83|20637.6|20517.6|10
1638828250000|2021-12-06 22:04:10|20637.51|20517.51|20641.68|20521.68|20642.13|20522.13|20637.51|20517.51|10
1638828260000|2021-12-06 22:04:20|20641.2|20521.2|20641.91|20521.91|20642.44|20522.44|20641.2|20521.2|10
1638828270000|2021-12-06 22:04:30|20642.58|20522.58|20644.49|20524.49|20645.17|20525.17|20642.37|20522.37|10
1638828280000|2021-12-06 22:04:40|20644.46|20524.46|20644.31|20524.31|20644.67|20524.67|20643.88|20523.88|10
1638828290000|2021-12-06 22:04:50|20644.4|20524.4|20667.68|20547.68|20667.68|20547.68|20644.4|20524.4|10
1638828300000|2021-12-06 22:05:00|20669.63|20549.63|20683.78|20563.78|20684.93|20564.93|20669.63|20549.63|10
1638828310000|2021-12-06 22:05:10|20680.97|20560.97|20677.69|20557.69|20682.35|20562.35|20677.17|20557.17|10
1638828320000|2021-12-06 22:05:20|20676.33|20556.33|20663.99|20543.99|20676.33|20556.33|20663.99|20543.99|10
1638828330000|2021-12-06 22:05:30|20664|20544|20660.77|20540.77|20664|20544|20660.77|20540.77|10
1638828340000|2021-12-06 22:05:40|20661.04|20541.04|20658.78|20538.78|20661.04|20541.04|20658.78|20538.78|10
1638828350000|2021-12-06 22:05:50|20658.83|20538.83|20657.08|20537.08|20660.44|20540.44|20656.69|20536.69|10
1638828360000|2021-12-06 22:06:00|20657.16|20537.16|20654.78|20534.78|20657.16|20537.16|20652.97|20532.97|10
1638828370000|2021-12-06 22:06:10|20654.73|20534.73|20655.34|20535.34|20655.75|20535.75|20654.66|20534.66|10
1638828380000|2021-12-06 22:06:20|20654.57|20534.57|20648.95|20528.95|20654.57|20534.57|20648.95|20528.95|10
1638828390000|2021-12-06 22:06:30|20647.98|20527.98|20646.8|20526.8|20648.38|20528.38|20646.46|20526.46|10
1638828400000|2021-12-06 22:06:40|20646.29|20526.29|20643.95|20523.95|20646.29|20526.29|20643.59|20523.59|9
1638828410000|2021-12-06 22:06:50|20643.87|20523.87|20640.84|20520.84|20643.87|20523.87|20640.84|20520.84|9
1638828420000|2021-12-06 22:07:00|20640.6|20520.6|20636.93|20516.93|20642.21|20522.21|20636.93|20516.93|10
1638828430000|2021-12-06 22:07:10|20637.57|20517.57|20636.59|20516.59|20637.57|20517.57|20635.74|20515.74|10
1638828440000|2021-12-06 22:07:20|20635.71|20515.71|20642.74|20522.74|20642.74|20522.74|20635.68|20515.68|10
1638828450000|2021-12-06 22:07:30|20643.46|20523.46|20647.99|20527.99|20647.99|20527.99|20643.46|20523.46|10
1638828460000|2021-12-06 22:07:40|20647.89|20527.89|20647.31|20527.31|20647.96|20527.96|20645.88|20525.88|9
1638828470000|2021-12-06 22:07:50|20647.26|20527.26|20644.35|20524.35|20648.01|20528.01|20644.35|20524.35|10
1638828480000|2021-12-06 22:08:00|20645.22|20525.22|20634.26|20514.26|20645.22|20525.22|20634.26|20514.26|10
1638828490000|2021-12-06 22:08:10|20633.98|20513.98|20634.31|20514.31|20634.31|20514.31|20632.77|20512.77|10
1638828500000|2021-12-06 22:08:20|20634.5|20514.5|20634.91|20514.91|20634.91|20514.91|20634.17|20514.17|10
1638828510000|2021-12-06 22:08:30|20635.98|20515.98|20638.39|20518.39|20639.53|20519.53|20635.98|20515.98|10
1638828520000|2021-12-06 22:08:40|20637.84|20517.84|20637.98|20517.98|20638.33|20518.33|20637.33|20517.33|9
1638828530000|2021-12-06 22:08:50|20638.2|20518.2|20636.28|20516.28|20638.2|20518.2|20636.28|20516.28|9
1638828540000|2021-12-06 22:09:00|20635.55|20515.55|20633.98|20513.98|20635.55|20515.55|20632.28|20512.28|10
1638828550000|2021-12-06 22:09:10|20634.41|20514.41|20641.29|20521.29|20641.29|20521.29|20634.41|20514.41|10
1638828560000|2021-12-06 22:09:20|20641.69|20521.69|20643.02|20523.02|20643.78|20523.78|20641.69|20521.69|9
1638828570000|2021-12-06 22:09:30|20642.24|20522.24|20645.95|20525.95|20645.95|20525.95|20641.94|20521.94|10
1638828580000|2021-12-06 22:09:40|20646.22|20526.22|20648.06|20528.06|20648.11|20528.11|20646.22|20526.22|10
1638828590000|2021-12-06 22:09:50|20647.81|20527.81|20650.65|20530.65|20650.65|20530.65|20646.72|20526.72|10
1638828600000|2021-12-06 22:10:00|20650.67|20530.67|20654.93|20534.93|20654.93|20534.93|20650.24|20530.24|10
1638828610000|2021-12-06 22:10:10|20655.42|20535.42|20666.01|20546.01|20666.01|20546.01|20655.19|20535.19|10
1638828620000|2021-12-06 22:10:20|20668.5|20548.5|20687.38|20567.38|20687.38|20567.38|20668.5|20548.5|10
1638828630000|2021-12-06 22:10:30|20687.61|20567.61|20702.13|20582.13|20703.39|20583.39|20687.61|20567.61|10
1638828640000|2021-12-06 22:10:40|20701.76|20581.76|20710.7|20590.7|20710.7|20590.7|20701.76|20581.76|10
1638828650000|2021-12-06 22:10:50|20710.13|20590.13|20723.37|20603.37|20723.77|20603.77|20710.13|20590.13|10
1638828660000|2021-12-06 22:11:00|20728.49|20608.49|20726.02|20606.02|20729.06|20609.06|20725.71|20605.71|10
1638828670000|2021-12-06 22:11:10|20725.49|20605.49|20716.94|20596.94|20725.49|20605.49|20716.94|20596.94|10
1638828680000|2021-12-06 22:11:20|20717.05|20597.05|20715.67|20595.67|20717.3|20597.3|20715.67|20595.67|10
1638828690000|2021-12-06 22:11:30|20715.53|20595.53|20719.82|20599.82|20719.82|20599.82|20715.53|20595.53|10
1638828700000|2021-12-06 22:11:40|20720.1|20600.1|20730.66|20610.66|20730.66|20610.66|20720.1|20600.1|10
1638828710000|2021-12-06 22:11:50|20731.07|20611.07|20738.44|20618.44|20738.44|20618.44|20731.07|20611.07|10
1638828720000|2021-12-06 22:12:00|20741.01|20621.01|20763.87|20643.87|20763.87|20643.87|20739.67|20619.67|10
1638828730000|2021-12-06 22:12:10|20764.53|20644.53|20803.09|20683.09|20803.09|20683.09|20764.53|20644.53|10
1638828740000|2021-12-06 22:12:20|20804.81|20684.81|20824.23|20704.23|20824.23|20704.23|20804.58|20684.58|10
1638828750000|2021-12-06 22:12:30|20824.13|20704.13|20829.23|20709.23|20831.06|20711.06|20824.13|20704.13|10
1638828760000|2021-12-06 22:12:40|20829.32|20709.32|20816.69|20696.69|20834.8|20714.8|20816.69|20696.69|10
1638828770000|2021-12-06 22:12:50|20815.72|20695.72|20816.43|20696.43|20816.43|20696.43|20808.67|20688.67|10
1638828780000|2021-12-06 22:13:00|20818.38|20698.38|20824.41|20704.41|20824.41|20704.41|20817.3|20697.3|10
1638828790000|2021-12-06 22:13:10|20824.19|20704.19|20831.08|20711.08|20831.08|20711.08|20824.19|20704.19|10
1638828800000|2021-12-06 22:13:20|20832.95|20712.95|20834.73|20714.73|20834.73|20714.73|20832.26|20712.26|10
1638828810000|2021-12-06 22:13:30|20834.3|20714.3|20825.41|20705.41|20834.3|20714.3|20825.41|20705.41|10
1638828820000|2021-12-06 22:13:40|20826.6|20706.6|20818.63|20698.63|20826.6|20706.6|20818.63|20698.63|10
1638828830000|2021-12-06 22:13:50|20818.49|20698.49|20801.89|20681.89|20818.49|20698.49|20800.7|20680.7|10
1638828840000|2021-12-06 22:14:00|20801.5|20681.5|20804.51|20684.51|20804.51|20684.51|20795.91|20675.91|10
1638828850000|2021-12-06 22:14:10|20806.97|20686.97|20805.23|20685.23|20808.36|20688.36|20805.23|20685.23|10
1638828860000|2021-12-06 22:14:20|20803.59|20683.59|20801.46|20681.46|20803.59|20683.59|20800.51|20680.51|10
1638828870000|2021-12-06 22:14:30|20802.12|20682.12|20801.23|20681.23|20802.22|20682.22|20800.82|20680.82|10
1638828880000|2021-12-06 22:14:40|20801.3|20681.3|20779.67|20659.67|20801.3|20681.3|20779.55|20659.55|10
1638828890000|2021-12-06 22:14:50|20779.96|20659.96|20775.44|20655.44|20780.01|20660.01|20775.44|20655.44|10
1638828900000|2021-12-06 22:15:00|20775.24|20655.24|20773.4|20653.4|20775.24|20655.24|20771.66|20651.66|10
1638828910000|2021-12-06 22:15:10|20773.97|20653.97|20778.48|20658.48|20778.99|20658.99|20773.97|20653.97|10
1638828920000|2021-12-06 22:15:20|20777.85|20657.85|20771.46|20651.46|20777.85|20657.85|20771.46|20651.46|10
1638828930000|2021-12-06 22:15:30|20771.2|20651.2|20773.91|20653.91|20773.91|20653.91|20770.64|20650.64|10
1638828940000|2021-12-06 22:15:40|20774.05|20654.05|20780.77|20660.77|20780.84|20660.84|20774.05|20654.05|10
1638828950000|2021-12-06 22:15:50|20779.93|20659.93|20781.06|20661.06|20781.68|20661.68|20779.51|20659.51|9
1638828960000|2021-12-06 22:16:00|20781.72|20661.72|20786.61|20666.61|20786.61|20666.61|20781.72|20661.72|10
1638828970000|2021-12-06 22:16:10|20786.57|20666.57|20792.61|20672.61|20793.37|20673.37|20786.57|20666.57|10
1638828980000|2021-12-06 22:16:20|20792.38|20672.38|20808.77|20688.77|20810.29|20690.29|20792.38|20672.38|10
1638828990000|2021-12-06 22:16:30|20808.97|20688.97|20813.19|20693.19|20813.89|20693.89|20808.97|20688.97|10
1638829000000|2021-12-06 22:16:40|20813.46|20693.46|20813.35|20693.35|20813.79|20693.79|20812.79|20692.79|9
1638829010000|2021-12-06 22:16:50|20812.83|20692.83|20806.04|20686.04|20813.96|20693.96|20806.04|20686.04|10
1638829020000|2021-12-06 22:17:00|20806.81|20686.81|20809.59|20689.59|20809.89|20689.89|20806.81|20686.81|10
1638829030000|2021-12-06 22:17:10|20811.09|20691.09|20816.55|20696.55|20816.74|20696.74|20810.85|20690.85|10
1638829040000|2021-12-06 22:17:20|20818.64|20698.64|20820.61|20700.61|20825.68|20705.68|20818.64|20698.64|10
1638829050000|2021-12-06 22:17:30|20821.3|20701.3|20825.31|20705.31|20825.35|20705.35|20821.3|20701.3|10
1638829060000|2021-12-06 22:17:40|20825.86|20705.86|20825.7|20705.7|20826.59|20706.59|20824.05|20704.05|10
1638829070000|2021-12-06 22:17:50|20826|20706|20822.65|20702.65|20826|20706|20822.65|20702.65|10
1638829080000|2021-12-06 22:18:00|20820.34|20700.34|20823.32|20703.32|20823.32|20703.32|20817.36|20697.36|10
1638829090000|2021-12-06 22:18:10|20826.54|20706.54|20822.65|20702.65|20829.02|20709.02|20822.65|20702.65|10
1638829100000|2021-12-06 22:18:20|20824.38|20704.38|20818.44|20698.44|20824.67|20704.67|20818.44|20698.44|10
1638829110000|2021-12-06 22:18:30|20817.98|20697.98|20802.62|20682.62|20817.98|20697.98|20802.4|20682.4|10
1638829120000|2021-12-06 22:18:40|20802.57|20682.57|20797.65|20677.65|20802.57|20682.57|20796.82|20676.82|10
1638829130000|2021-12-06 22:18:50|20797.1|20677.1|20803.65|20683.65|20803.65|20683.65|20797.1|20677.1|10
1638829140000|2021-12-06 22:19:00|20804.32|20684.32|20808.53|20688.53|20808.53|20688.53|20803.71|20683.71|9
1638829150000|2021-12-06 22:19:10|20810.76|20690.76|20819.1|20699.1|20819.1|20699.1|20810.76|20690.76|10
1638829160000|2021-12-06 22:19:20|20819.06|20699.06|20822.99|20702.99|20823.26|20703.26|20818.59|20698.59|10
1638829170000|2021-12-06 22:19:30|20823.5|20703.5|20835.01|20715.01|20835.01|20715.01|20823.2|20703.2|10
1638829180000|2021-12-06 22:19:40|20836.15|20716.15|20846.36|20726.36|20846.36|20726.36|20836.15|20716.15|10
1638829190000|2021-12-06 22:19:50|20848.56|20728.56|20853.81|20733.81|20853.81|20733.81|20848.56|20728.56|10
1638829200000|2021-12-06 22:20:00|20854.77|20734.77|20858.63|20738.63|20860.56|20740.56|20854.77|20734.77|10
1638829210000|2021-12-06 22:20:10|20859.86|20739.86|20854.82|20734.82|20859.86|20739.86|20854.82|20734.82|10
1638829220000|2021-12-06 22:20:20|20854.7|20734.7|20852.72|20732.72|20854.71|20734.71|20852.09|20732.09|10
1638829230000|2021-12-06 22:20:30|20852.23|20732.23|20865.27|20745.27|20865.27|20745.27|20852.23|20732.23|10
1638829240000|2021-12-06 22:20:40|20866.23|20746.23|20867.94|20747.94|20869.25|20749.25|20866.23|20746.23|10
1638829250000|2021-12-06 22:20:50|20866.97|20746.97|20864.4|20744.4|20866.97|20746.97|20864.15|20744.15|10
1638829260000|2021-12-06 22:21:00|20864.34|20744.34|20861.85|20741.85|20864.34|20744.34|20861.85|20741.85|10
1638829270000|2021-12-06 22:21:10|20861.94|20741.94|20855.16|20735.16|20861.94|20741.94|20855.16|20735.16|10
1638829280000|2021-12-06 22:21:20|20855.51|20735.51|20848.24|20728.24|20855.51|20735.51|20848.24|20728.24|10
1638829290000|2021-12-06 22:21:30|20846.35|20726.35|20840.64|20720.64|20846.35|20726.35|20840.64|20720.64|10
1638829300000|2021-12-06 22:21:40|20839.08|20719.08|20837.35|20717.35|20839.08|20719.08|20836.21|20716.21|10
1638829310000|2021-12-06 22:21:50|20836.66|20716.66|20836.44|20716.44|20836.66|20716.66|20831.1|20711.1|10
1638829320000|2021-12-06 22:22:00|20838.62|20718.62|20841.68|20721.68|20844.46|20724.46|20838.62|20718.62|10
1638829330000|2021-12-06 22:22:10|20841.58|20721.58|20845.31|20725.31|20845.31|20725.31|20841.58|20721.58|10
1638829340000|2021-12-06 22:22:20|20845.93|20725.93|20845.8|20725.8|20847.63|20727.63|20845.8|20725.8|10
1638829350000|2021-12-06 22:22:30|20845.35|20725.35|20847.09|20727.09|20847.09|20727.09|20844.49|20724.49|10
1638829360000|2021-12-06 22:22:40|20849.7|20729.7|20840.21|20720.21|20850.77|20730.77|20840.21|20720.21|10
1638829370000|2021-12-06 22:22:50|20840.93|20720.93|20835|20715|20840.93|20720.93|20835|20715|10
1638829380000|2021-12-06 22:23:00|20835.21|20715.21|20839.01|20719.01|20839.01|20719.01|20835.13|20715.13|10
1638829390000|2021-12-06 22:23:10|20839.55|20719.55|20844.64|20724.64|20844.64|20724.64|20839.55|20719.55|10
1638829400000|2021-12-06 22:23:20|20844.79|20724.79|20842.77|20722.77|20845.4|20725.4|20842.77|20722.77|10
1638829410000|2021-12-06 22:23:30|20842.4|20722.4|20840.56|20720.56|20842.4|20722.4|20835.02|20715.02|10
1638829420000|2021-12-06 22:23:40|20841.57|20721.57|20838.11|20718.11|20842.47|20722.47|20838.11|20718.11|10
1638829430000|2021-12-06 22:23:50|20837.93|20717.93|20839.77|20719.77|20841.26|20721.26|20837.48|20717.48|10
1638829440000|2021-12-06 22:24:00|20838.8|20718.8|20838.07|20718.07|20838.8|20718.8|20837.69|20717.69|10
1638829450000|2021-12-06 22:24:10|20838.34|20718.34|20837.35|20717.35|20838.62|20718.62|20837.35|20717.35|10
1638829460000|2021-12-06 22:24:20|20836.84|20716.84|20837.44|20717.44|20837.44|20717.44|20835.74|20715.74|10
1638829470000|2021-12-06 22:24:30|20835.8|20715.8|20834.52|20714.52|20836.25|20716.25|20833.89|20713.89|10
1638829480000|2021-12-06 22:24:40|20834.21|20714.21|20831.05|20711.05|20834.22|20714.22|20831.05|20711.05|10
1638829490000|2021-12-06 22:24:50|20830.56|20710.56|20822.68|20702.68|20830.56|20710.56|20822.68|20702.68|9
1638829500000|2021-12-06 22:25:00|20822.55|20702.55|20812.15|20692.15|20822.55|20702.55|20811.67|20691.67|10
1638829510000|2021-12-06 22:25:10|20809.86|20689.86|20802.09|20682.09|20809.96|20689.96|20801.96|20681.96|10
1638829520000|2021-12-06 22:25:20|20802.65|20682.65|20804.15|20684.15|20804.15|20684.15|20800.41|20680.41|10
1638829530000|2021-12-06 22:25:30|20804.25|20684.25|20801.78|20681.78|20804.25|20684.25|20801.78|20681.78|10
1638829540000|2021-12-06 22:25:40|20800.79|20680.79|20798.75|20678.75|20801.92|20681.92|20797.8|20677.8|10
1638829550000|2021-12-06 22:25:50|20798.34|20678.34|20792|20672|20798.67|20678.67|20792|20672|10
1638829560000|2021-12-06 22:26:00|20790.43|20670.43|20780.64|20660.64|20790.76|20670.76|20780.64|20660.64|10
1638829570000|2021-12-06 22:26:10|20776.94|20656.94|20762.76|20642.76|20776.94|20656.94|20762.76|20642.76|10
1638829580000|2021-12-06 22:26:20|20762.42|20642.42|20756.3|20636.3|20762.42|20642.42|20756.3|20636.3|10
1638829590000|2021-12-06 22:26:30|20753.2|20633.2|20744.69|20624.69|20753.2|20633.2|20744.69|20624.69|10
1638829600000|2021-12-06 22:26:40|20745.51|20625.51|20741.9|20621.9|20745.51|20625.51|20740.92|20620.92|10
1638829610000|2021-12-06 22:26:50|20742.58|20622.58|20736.32|20616.32|20742.58|20622.58|20735|20615|10
1638829620000|2021-12-06 22:27:00|20736.33|20616.33|20737.31|20617.31|20737.44|20617.44|20735.91|20615.91|10
1638829630000|2021-12-06 22:27:10|20736.97|20616.97|20738.54|20618.54|20738.54|20618.54|20736.15|20616.15|10
1638829640000|2021-12-06 22:27:20|20739.31|20619.31|20745.42|20625.42|20745.42|20625.42|20739.31|20619.31|10
1638829650000|2021-12-06 22:27:30|20746.27|20626.27|20745.18|20625.18|20746.84|20626.84|20744.91|20624.91|10
1638829660000|2021-12-06 22:27:40|20745.81|20625.81|20745.63|20625.63|20746.33|20626.33|20745.24|20625.24|10
1638829670000|2021-12-06 22:27:50|20746.64|20626.64|20754.66|20634.66|20754.66|20634.66|20746.64|20626.64|10
1638829680000|2021-12-06 22:28:00|20752.59|20632.59|20743.71|20623.71|20752.93|20632.93|20743.71|20623.71|10
1638829690000|2021-12-06 22:28:10|20744.24|20624.24|20734.41|20614.41|20744.24|20624.24|20734.3|20614.3|10
1638829700000|2021-12-06 22:28:20|20733.78|20613.78|20728.85|20608.85|20733.78|20613.78|20728.61|20608.61|9
1638829710000|2021-12-06 22:28:30|20728.58|20608.58|20729.31|20609.31|20731.36|20611.36|20728.58|20608.58|10
1638829720000|2021-12-06 22:28:40|20729.86|20609.86|20727.76|20607.76|20729.86|20609.86|20727.76|20607.76|10
1638829730000|2021-12-06 22:28:50|20727.79|20607.79|20723.95|20603.95|20727.79|20607.79|20723.84|20603.84|10
1638829740000|2021-12-06 22:29:00|20724.11|20604.11|20723.09|20603.09|20724.11|20604.11|20722.6|20602.6|10
1638829750000|2021-12-06 22:29:10|20723.23|20603.23|20722.35|20602.35|20723.68|20603.68|20722.35|20602.35|10
1638829760000|2021-12-06 22:29:20|20722.47|20602.47|20718.47|20598.47|20722.47|20602.47|20717.97|20597.97|9
1638829770000|2021-12-06 22:29:30|20718.45|20598.45|20717.17|20597.17|20718.82|20598.82|20717.17|20597.17|10
1638829780000|2021-12-06 22:29:40|20717.73|20597.73|20717.44|20597.44|20717.96|20597.96|20716.39|20596.39|10
1638829790000|2021-12-06 22:29:50|20718.32|20598.32|20718.03|20598.03|20718.73|20598.73|20717.86|20597.86|10
1638829800000|2021-12-06 22:30:00|20717.93|20597.93|20718.53|20598.53|20718.63|20598.63|20717.13|20597.13|10
1638829810000|2021-12-06 22:30:10|20718.3|20598.3|20718.51|20598.51|20718.58|20598.58|20717.45|20597.45|10
1638829820000|2021-12-06 22:30:20|20718.38|20598.38|20720.02|20600.02|20720.02|20600.02|20718.38|20598.38|10
1638829830000|2021-12-06 22:30:30|20720.95|20600.95|20720.51|20600.51|20721.54|20601.54|20720.08|20600.08|10
1638829840000|2021-12-06 22:30:40|20720.9|20600.9|20727.09|20607.09|20727.12|20607.12|20720.9|20600.9|10
1638829850000|2021-12-06 22:30:50|20727.12|20607.12|20733.99|20613.99|20734.2|20614.2|20727.12|20607.12|10
1638829860000|2021-12-06 22:31:00|20734.36|20614.36|20751.61|20631.61|20751.98|20631.98|20734.36|20614.36|10
1638829870000|2021-12-06 22:31:10|20753.24|20633.24|20754.26|20634.26|20754.96|20634.96|20753.24|20633.24|10
1638829880000|2021-12-06 22:31:20|20754.88|20634.88|20757.14|20637.14|20757.14|20637.14|20754.88|20634.88|10
1638829890000|2021-12-06 22:31:30|20757.13|20637.13|20757.37|20637.37|20757.75|20637.75|20756.9|20636.9|10
1638829900000|2021-12-06 22:31:40|20757.5|20637.5|20756.57|20636.57|20757.61|20637.61|20756.57|20636.57|10
1638829910000|2021-12-06 22:31:50|20756.07|20636.07|20756.14|20636.14|20756.38|20636.38|20755.94|20635.94|10
1638829920000|2021-12-06 22:32:00|20755.85|20635.85|20756.39|20636.39|20757.51|20637.51|20755.85|20635.85|9
1638829930000|2021-12-06 22:32:10|20755.73|20635.73|20756.09|20636.09|20756.56|20636.56|20755.55|20635.55|10
1638829940000|2021-12-06 22:32:20|20756.23|20636.23|20756.29|20636.29|20757.38|20637.38|20756.23|20636.23|10
1638829950000|2021-12-06 22:32:30|20756.09|20636.09|20755.17|20635.17|20757.21|20637.21|20754.16|20634.16|10
1638829960000|2021-12-06 22:32:40|20755.26|20635.26|20754.21|20634.21|20755.26|20635.26|20753.93|20633.93|10
1638829970000|2021-12-06 22:32:50|20754.25|20634.25|20755.16|20635.16|20755.16|20635.16|20754.25|20634.25|10
1638829980000|2021-12-06 22:33:00|20754.79|20634.79|20755.3|20635.3|20756.35|20636.35|20754.79|20634.79|9
1638829990000|2021-12-06 22:33:10|20755.46|20635.46|20754.79|20634.79|20756.16|20636.16|20754.79|20634.79|10
1638830000000|2021-12-06 22:33:20|20753.91|20633.91|20751.44|20631.44|20753.91|20633.91|20751.44|20631.44|10
1638830010000|2021-12-06 22:33:30|20750.77|20630.77|20743.77|20623.77|20751.5|20631.5|20743.77|20623.77|10
1638830020000|2021-12-06 22:33:40|20743.93|20623.93|20742.17|20622.17|20744.62|20624.62|20742.17|20622.17|10
1638830030000|2021-12-06 22:33:50|20741.33|20621.33|20736.98|20616.98|20741.33|20621.33|20736.96|20616.96|9
1638830040000|2021-12-06 22:34:00|20736.5|20616.5|20733.52|20613.52|20736.5|20616.5|20733.52|20613.52|10
1638830050000|2021-12-06 22:34:10|20734.36|20614.36|20733.29|20613.29|20734.36|20614.36|20731.84|20611.84|10
1638830060000|2021-12-06 22:34:20|20734.26|20614.26|20729.24|20609.24|20734.6|20614.6|20729.24|20609.24|10
1638830070000|2021-12-06 22:34:30|20725.84|20605.84|20721.33|20601.33|20725.84|20605.84|20721.33|20601.33|10
1638830080000|2021-12-06 22:34:40|20721.13|20601.13|20712.7|20592.7|20721.13|20601.13|20712.7|20592.7|10
1638830090000|2021-12-06 22:34:50|20711.14|20591.14|20705.89|20585.89|20711.14|20591.14|20705.89|20585.89|10
1638830100000|2021-12-06 22:35:00|20701.96|20581.96|20699.6|20579.6|20701.96|20581.96|20699.6|20579.6|10
1638830110000|2021-12-06 22:35:10|20700.37|20580.37|20694.6|20574.6|20700.37|20580.37|20694.6|20574.6|10
1638830120000|2021-12-06 22:35:20|20693.51|20573.51|20692.53|20572.53|20694.04|20574.04|20691.73|20571.73|10
1638830130000|2021-12-06 22:35:30|20692.74|20572.74|20689.1|20569.1|20694.06|20574.06|20689.1|20569.1|10
1638830140000|2021-12-06 22:35:40|20688.72|20568.72|20688.41|20568.41|20688.97|20568.97|20687.64|20567.64|10
1638830150000|2021-12-06 22:35:50|20687.76|20567.76|20683.85|20563.85|20687.97|20567.97|20683.53|20563.53|10
1638830160000|2021-12-06 22:36:00|20683.57|20563.57|20686.07|20566.07|20686.36|20566.36|20683.57|20563.57|10
1638830170000|2021-12-06 22:36:10|20685.91|20565.91|20691.05|20571.05|20691.47|20571.47|20685.91|20565.91|10
1638830180000|2021-12-06 22:36:20|20691.41|20571.41|20693.29|20573.29|20693.29|20573.29|20691.37|20571.37|10
1638830190000|2021-12-06 22:36:30|20692.08|20572.08|20694.36|20574.36|20694.46|20574.46|20691.3|20571.3|10
1638830200000|2021-12-06 22:36:40|20692.35|20572.35|20692.23|20572.23|20692.77|20572.77|20689.78|20569.78|10
1638830210000|2021-12-06 22:36:50|20691.75|20571.75|20690.69|20570.69|20692.41|20572.41|20690.49|20570.49|10
1638830220000|2021-12-06 22:37:00|20690.42|20570.42|20688.55|20568.55|20690.42|20570.42|20688.17|20568.17|10
1638830230000|2021-12-06 22:37:10|20687.97|20567.97|20685.58|20565.58|20687.99|20567.99|20685.53|20565.53|10
1638830240000|2021-12-06 22:37:20|20685.22|20565.22|20679.03|20559.03|20686.59|20566.59|20679.03|20559.03|10
1638830250000|2021-12-06 22:37:30|20678.63|20558.63|20678.19|20558.19|20678.63|20558.63|20676.93|20556.93|10
1638830260000|2021-12-06 22:37:40|20677.78|20557.78|20680.18|20560.18|20680.18|20560.18|20677.78|20557.78|10
1638830270000|2021-12-06 22:37:50|20680.9|20560.9|20681.03|20561.03|20681.12|20561.12|20679.9|20559.9|10
1638830280000|2021-12-06 22:38:00|20681.7|20561.7|20682.04|20562.04|20682.04|20562.04|20679.69|20559.69|10
1638830290000|2021-12-06 22:38:10|20682.8|20562.8|20686.28|20566.28|20686.28|20566.28|20682.37|20562.37|10
1638830300000|2021-12-06 22:38:20|20687.37|20567.37|20690.26|20570.26|20690.33|20570.33|20687.37|20567.37|10
1638830310000|2021-12-06 22:38:30|20692.22|20572.22|20697.04|20577.04|20697.04|20577.04|20691.79|20571.79|10
1638830320000|2021-12-06 22:38:40|20698.15|20578.15|20703.77|20583.77|20703.77|20583.77|20698.15|20578.15|10
1638830330000|2021-12-06 22:38:50|20704.13|20584.13|20706.19|20586.19|20706.19|20586.19|20703.64|20583.64|10
1638830340000|2021-12-06 22:39:00|20705.27|20585.27|20711.7|20591.7|20711.7|20591.7|20705.27|20585.27|10
1638830350000|2021-12-06 22:39:10|20712.87|20592.87|20720.53|20600.53|20720.53|20600.53|20712.87|20592.87|10
1638830360000|2021-12-06 22:39:20|20721.15|20601.15|20726.78|20606.78|20727.28|20607.28|20721.15|20601.15|10
1638830370000|2021-12-06 22:39:30|20730.48|20610.48|20736.47|20616.47|20736.47|20616.47|20730.48|20610.48|10
1638830380000|2021-12-06 22:39:40|20737.58|20617.58|20738.3|20618.3|20738.4|20618.4|20736.43|20616.43|10
1638830390000|2021-12-06 22:39:50|20739.2|20619.2|20749.14|20629.14|20749.14|20629.14|20739.2|20619.2|10
1638830400000|2021-12-06 22:40:00|20750.35|20630.35|20753.65|20633.65|20753.76|20633.76|20750.35|20630.35|10
1638830410000|2021-12-06 22:40:10|20755.42|20635.42|20763.75|20643.75|20763.75|20643.75|20752.15|20632.15|10
1638830420000|2021-12-06 22:40:20|20768.27|20648.27|20779.43|20659.43|20779.43|20659.43|20768.27|20648.27|10
1638830430000|2021-12-06 22:40:30|20779.74|20659.74|20784.63|20664.63|20784.63|20664.63|20777.29|20657.29|10
1638830440000|2021-12-06 22:40:40|20785.62|20665.62|20791.38|20671.38|20791.39|20671.39|20785.62|20665.62|10
1638830450000|2021-12-06 22:40:50|20791.56|20671.56|20806.66|20686.66|20806.66|20686.66|20791.56|20671.56|10
1638830460000|2021-12-06 22:41:00|20808|20688|20809.57|20689.57|20809.61|20689.61|20807.64|20687.64|10
1638830470000|2021-12-06 22:41:10|20809.93|20689.93|20809.22|20689.22|20810.38|20690.38|20808.77|20688.77|10
1638830480000|2021-12-06 22:41:20|20808.88|20688.88|20810.23|20690.23|20810.23|20690.23|20807.83|20687.83|10
1638830490000|2021-12-06 22:41:30|20810.09|20690.09|20809.73|20689.73|20810.24|20690.24|20809.55|20689.55|10
1638830500000|2021-12-06 22:41:40|20809.85|20689.85|20809.64|20689.64|20810.6|20690.6|20808.75|20688.75|10
1638830510000|2021-12-06 22:41:50|20810.09|20690.09|20809.95|20689.95|20810.71|20690.71|20809.69|20689.69|10
1638830520000|2021-12-06 22:42:00|20809.76|20689.76|20812.63|20692.63|20812.63|20692.63|20809.11|20689.11|10
1638830530000|2021-12-06 22:42:10|20812.95|20692.95|20812.73|20692.73|20814.12|20694.12|20812.19|20692.19|9
1638830540000|2021-12-06 22:42:20|20813.49|20693.49|20810.7|20690.7|20813.49|20693.49|20810.7|20690.7|10
1638830550000|2021-12-06 22:42:30|20807.82|20687.82|20802.27|20682.27|20807.82|20687.82|20802.27|20682.27|10
1638830560000|2021-12-06 22:42:40|20802.16|20682.16|20789.42|20669.42|20802.16|20682.16|20789.42|20669.42|10
1638830570000|2021-12-06 22:42:50|20788.4|20668.4|20783.7|20663.7|20788.4|20668.4|20783.14|20663.14|10
1638830580000|2021-12-06 22:43:00|20785.28|20665.28|20785.01|20665.01|20786.15|20666.15|20783.59|20663.59|10
1638830590000|2021-12-06 22:43:10|20785.16|20665.16|20785.11|20665.11|20785.2|20665.2|20784.43|20664.43|9
1638830600000|2021-12-06 22:43:20|20785.29|20665.29|20788.38|20668.38|20788.38|20668.38|20784.63|20664.63|10
1638830610000|2021-12-06 22:43:30|20787.51|20667.51|20788.27|20668.27|20790.17|20670.17|20787.51|20667.51|10
1638830620000|2021-12-06 22:43:40|20787.77|20667.77|20784.98|20664.98|20787.77|20667.77|20784.83|20664.83|10
1638830630000|2021-12-06 22:43:50|20785.56|20665.56|20785.04|20665.04|20785.94|20665.94|20783.61|20663.61|10
1638830640000|2021-12-06 22:44:00|20785.78|20665.78|20791.64|20671.64|20791.64|20671.64|20785.78|20665.78|9
1638830650000|2021-12-06 22:44:10|20794.06|20674.06|20798.42|20678.42|20798.42|20678.42|20794.06|20674.06|10
1638830660000|2021-12-06 22:44:20|20798.85|20678.85|20800.08|20680.08|20800.35|20680.35|20798.84|20678.84|10
1638830670000|2021-12-06 22:44:30|20800.21|20680.21|20802.47|20682.47|20802.65|20682.65|20799.29|20679.29|9
1638830680000|2021-12-06 22:44:40|20803.37|20683.37|20810.37|20690.37|20810.37|20690.37|20803.37|20683.37|10
1638830690000|2021-12-06 22:44:50|20810.4|20690.4|20808.06|20688.06|20810.6|20690.6|20808.04|20688.04|10
1638830700000|2021-12-06 22:45:00|20808.31|20688.31|20807.63|20687.63|20808.31|20688.31|20805.72|20685.72|10
1638830710000|2021-12-06 22:45:10|20808.54|20688.54|20810.9|20690.9|20811.67|20691.67|20808.54|20688.54|10
1638830720000|2021-12-06 22:45:20|20810.24|20690.24|20808.22|20688.22|20810.24|20690.24|20806.09|20686.09|10
1638830730000|2021-12-06 22:45:30|20807|20687|20804.24|20684.24|20807.69|20687.69|20804.24|20684.24|10
1638830740000|2021-12-06 22:45:40|20803.82|20683.82|20803.52|20683.52|20805.93|20685.93|20803.01|20683.01|10
1638830750000|2021-12-06 22:45:50|20803.69|20683.69|20800.15|20680.15|20805.56|20685.56|20800.15|20680.15|10
1638830760000|2021-12-06 22:46:00|20800.38|20680.38|20798.82|20678.82|20800.38|20680.38|20797.99|20677.99|10
1638830770000|2021-12-06 22:46:10|20800.76|20680.76|20808.74|20688.74|20808.74|20688.74|20800.76|20680.76|10
1638830780000|2021-12-06 22:46:20|20810.97|20690.97|20827.48|20707.48|20827.48|20707.48|20810.97|20690.97|10
1638830790000|2021-12-06 22:46:30|20830.97|20710.97|20837.58|20717.58|20837.58|20717.58|20827.89|20707.89|10
1638830800000|2021-12-06 22:46:40|20841.71|20721.71|20843.9|20723.9|20845.14|20725.14|20841.71|20721.71|10
1638830810000|2021-12-06 22:46:50|20845.27|20725.27|20842.8|20722.8|20846.71|20726.71|20842.8|20722.8|10
1638830820000|2021-12-06 22:47:00|20841.6|20721.6|20828.59|20708.59|20841.6|20721.6|20828.59|20708.59|10
1638830830000|2021-12-06 22:47:10|20827.55|20707.55|20828.48|20708.48|20829.1|20709.1|20826.16|20706.16|10
1638830840000|2021-12-06 22:47:20|20826.21|20706.21|20824.57|20704.57|20826.21|20706.21|20824.57|20704.57|10
1638830850000|2021-12-06 22:47:30|20824.26|20704.26|20825.19|20705.19|20825.76|20705.76|20823.98|20703.98|10
1638830860000|2021-12-06 22:47:40|20825.58|20705.58|20830.68|20710.68|20830.68|20710.68|20825.58|20705.58|10
1638830870000|2021-12-06 22:47:50|20831.27|20711.27|20837.38|20717.38|20837.38|20717.38|20831.27|20711.27|10
1638830880000|2021-12-06 22:48:00|20837.16|20717.16|20839.55|20719.55|20839.67|20719.67|20835.92|20715.92|10
1638830890000|2021-12-06 22:48:10|20839.01|20719.01|20838.08|20718.08|20840.01|20720.01|20837.24|20717.24|9
1638830900000|2021-12-06 22:48:20|20837.6|20717.6|20834.3|20714.3|20837.6|20717.6|20834.3|20714.3|10
1638830910000|2021-12-06 22:48:30|20835.15|20715.15|20819.19|20699.19|20835.15|20715.15|20819.19|20699.19|10
1638830920000|2021-12-06 22:48:40|20819.59|20699.59|20810.78|20690.78|20819.59|20699.59|20810.78|20690.78|10
1638830930000|2021-12-06 22:48:50|20811.1|20691.1|20803.5|20683.5|20811.1|20691.1|20803.5|20683.5|10
1638830940000|2021-12-06 22:49:00|20803.19|20683.19|20802.52|20682.52|20803.19|20683.19|20802.25|20682.25|10
1638830950000|2021-12-06 22:49:10|20802.87|20682.87|20802.68|20682.68|20803.36|20683.36|20802.2|20682.2|9
1638830960000|2021-12-06 22:49:20|20802.17|20682.17|20801.87|20681.87|20802.94|20682.94|20801.31|20681.31|10
1638830970000|2021-12-06 22:49:30|20801.97|20681.97|20804.62|20684.62|20805.72|20685.72|20801.97|20681.97|10
1638830980000|2021-12-06 22:49:40|20805.82|20685.82|20805.45|20685.45|20807.36|20687.36|20805.45|20685.45|10
1638830990000|2021-12-06 22:49:50|20805.65|20685.65|20803.77|20683.77|20805.65|20685.65|20803.29|20683.29|9
1638831000000|2021-12-06 22:50:00|20803.69|20683.69|20801.1|20681.1|20803.69|20683.69|20801.1|20681.1|10
1638831010000|2021-12-06 22:50:10|20800.82|20680.82|20803.22|20683.22|20803.22|20683.22|20799.99|20679.99|9
1638831020000|2021-12-06 22:50:20|20804.08|20684.08|20802.49|20682.49|20804.08|20684.08|20802.49|20682.49|10
1638831030000|2021-12-06 22:50:30|20802.07|20682.07|20802.01|20682.01|20802.07|20682.07|20799.2|20679.2|10
1638831040000|2021-12-06 22:50:40|20799.77|20679.77|20803.43|20683.43|20803.68|20683.68|20799.77|20679.77|10
1638831050000|2021-12-06 22:50:50|20803.13|20683.13|20804.68|20684.68|20805.8|20685.8|20803.13|20683.13|10
1638831060000|2021-12-06 22:51:00|20804.02|20684.02|20801.77|20681.77|20804.02|20684.02|20801.21|20681.21|10
1638831070000|2021-12-06 22:51:10|20800.11|20680.11|20799.01|20679.01|20801.68|20681.68|20798.89|20678.89|10
1638831080000|2021-12-06 22:51:20|20800.01|20680.01|20799.04|20679.04|20800.09|20680.09|20798.78|20678.78|10
1638831090000|2021-12-06 22:51:30|20799.1|20679.1|20801.54|20681.54|20801.54|20681.54|20798.07|20678.07|10
1638831100000|2021-12-06 22:51:40|20801.74|20681.74|20807.3|20687.3|20807.3|20687.3|20801.74|20681.74|10
1638831110000|2021-12-06 22:51:50|20808.55|20688.55|20809.28|20689.28|20810.88|20690.88|20808.55|20688.55|10
1638831120000|2021-12-06 22:52:00|20809.6|20689.6|20810.38|20690.38|20811.83|20691.83|20809.6|20689.6|10
1638831130000|2021-12-06 22:52:10|20811.92|20691.92|20832.17|20712.17|20832.17|20712.17|20811.92|20691.92|10
1638831140000|2021-12-06 22:52:20|20832.86|20712.86|20834.9|20714.9|20834.9|20714.9|20832.86|20712.86|10
1638831150000|2021-12-06 22:52:30|20835.83|20715.83|20833.07|20713.07|20835.83|20715.83|20830.95|20710.95|10
1638831160000|2021-12-06 22:52:40|20835.07|20715.07|20838.2|20718.2|20838.2|20718.2|20835.07|20715.07|10
1638831170000|2021-12-06 22:52:50|20839.03|20719.03|20836|20716|20839.21|20719.21|20835.85|20715.85|10
1638831180000|2021-12-06 22:53:00|20836.2|20716.2|20840.63|20720.63|20840.73|20720.73|20836.2|20716.2|10
1638831190000|2021-12-06 22:53:10|20840.61|20720.61|20843.16|20723.16|20844.46|20724.46|20840.41|20720.41|10
1638831200000|2021-12-06 22:53:20|20843.98|20723.98|20843.63|20723.63|20844.08|20724.08|20842.91|20722.91|9
1638831210000|2021-12-06 22:53:30|20843.05|20723.05|20851.37|20731.37|20851.37|20731.37|20842.6|20722.6|10
1638831220000|2021-12-06 22:53:40|20852.89|20732.89|20853.93|20733.93|20854.8|20734.8|20852.82|20732.82|10
1638831230000|2021-12-06 22:53:50|20853.94|20733.94|20860.41|20740.41|20860.41|20740.41|20853.94|20733.94|10
1638831240000|2021-12-06 22:54:00|20860.64|20740.64|20862|20742|20862.96|20742.96|20860.64|20740.64|10
1638831250000|2021-12-06 22:54:10|20862.8|20742.8|20868.03|20748.03|20868.7|20748.7|20862.8|20742.8|10
1638831260000|2021-12-06 22:54:20|20868.83|20748.83|20873.78|20753.78|20874.6|20754.6|20868.52|20748.52|10
1638831270000|2021-12-06 22:54:30|20874.39|20754.39|20877.7|20757.7|20877.7|20757.7|20874.08|20754.08|10
1638831280000|2021-12-06 22:54:40|20878.52|20758.52|20877.8|20757.8|20878.65|20758.65|20877|20757|10
1638831290000|2021-12-06 22:54:50|20878.22|20758.22|20880.14|20760.14|20880.28|20760.28|20878.22|20758.22|10
1638831300000|2021-12-06 22:55:00|20880.43|20760.43|20880.07|20760.07|20881.97|20761.97|20880.07|20760.07|10
1638831310000|2021-12-06 22:55:10|20879.4|20759.4|20868.68|20748.68|20879.4|20759.4|20868.68|20748.68|10
1638831320000|2021-12-06 22:55:20|20866.86|20746.86|20859.62|20739.62|20868.66|20748.66|20859.62|20739.62|10
1638831330000|2021-12-06 22:55:30|20857.84|20737.84|20851.72|20731.72|20857.84|20737.84|20851.72|20731.72|10
1638831340000|2021-12-06 22:55:40|20851.32|20731.32|20854.7|20734.7|20854.7|20734.7|20849.81|20729.81|10
1638831350000|2021-12-06 22:55:50|20855.05|20735.05|20855.93|20735.93|20859.8|20739.8|20854.79|20734.79|10
1638831360000|2021-12-06 22:56:00|20853.05|20733.05|20838.61|20718.61|20853.05|20733.05|20838.31|20718.31|10
1638831370000|2021-12-06 22:56:10|20837.68|20717.68|20832.4|20712.4|20838.44|20718.44|20832.02|20712.02|10
1638831380000|2021-12-06 22:56:20|20830.16|20710.16|20827.72|20707.72|20832.3|20712.3|20827.72|20707.72|9
1638831390000|2021-12-06 22:56:30|20827.65|20707.65|20831.33|20711.33|20831.83|20711.83|20827.65|20707.65|10
1638831400000|2021-12-06 22:56:40|20831.63|20711.63|20829.67|20709.67|20832.32|20712.32|20829.67|20709.67|10
1638831410000|2021-12-06 22:56:50|20829.74|20709.74|20828.5|20708.5|20830.79|20710.79|20827.73|20707.73|10
1638831420000|2021-12-06 22:57:00|20826.52|20706.52|20823.03|20703.03|20826.52|20706.52|20823.03|20703.03|10
1638831430000|2021-12-06 22:57:10|20822.19|20702.19|20820.1|20700.1|20822.19|20702.19|20820.1|20700.1|10
1638831440000|2021-12-06 22:57:20|20820.43|20700.43|20822.03|20702.03|20822.37|20702.37|20819.38|20699.38|10
1638831450000|2021-12-06 22:57:30|20822.17|20702.17|20820.93|20700.93|20822.9|20702.9|20820.93|20700.93|10
1638831460000|2021-12-06 22:57:40|20821|20701|20817.26|20697.26|20821.51|20701.51|20817.26|20697.26|10
1638831470000|2021-12-06 22:57:50|20816.33|20696.33|20810.87|20690.87|20816.33|20696.33|20810.75|20690.75|10
1638831480000|2021-12-06 22:58:00|20810.39|20690.39|20795.91|20675.91|20810.39|20690.39|20795.9|20675.9|10
1638831490000|2021-12-06 22:58:10|20795.73|20675.73|20796.5|20676.5|20797.87|20677.87|20795.73|20675.73|10
1638831500000|2021-12-06 22:58:20|20796.51|20676.51|20795.31|20675.31|20796.51|20676.51|20794.59|20674.59|10
1638831510000|2021-12-06 22:58:30|20793.54|20673.54|20792.37|20672.37|20794.14|20674.14|20792.37|20672.37|10
1638831520000|2021-12-06 22:58:40|20792.42|20672.42|20789.66|20669.66|20793.15|20673.15|20789.66|20669.66|10
1638831530000|2021-12-06 22:58:50|20789.07|20669.07|20780.16|20660.16|20789.07|20669.07|20780.16|20660.16|10
1638831540000|2021-12-06 22:59:00|20779.45|20659.45|20774.73|20654.73|20779.86|20659.86|20774.73|20654.73|10
1638831550000|2021-12-06 22:59:10|20772.55|20652.55|20777.54|20657.54|20777.54|20657.54|20771.76|20651.76|10
1638831560000|2021-12-06 22:59:20|20779.07|20659.07|20783.75|20663.75|20783.88|20663.88|20779.07|20659.07|10
1638831570000|2021-12-06 22:59:30|20783.71|20663.71|20788.66|20668.66|20788.83|20668.83|20783.71|20663.71|10
1638831580000|2021-12-06 22:59:40|20788.88|20668.88|20792.24|20672.24|20792.89|20672.89|20788.88|20668.88|10
1638831590000|2021-12-06 22:59:50|20793.52|20673.52|20800.1|20680.1|20800.1|20680.1|20793.52|20673.52|10
1638831600000|2021-12-06 23:00:00|20800.28|20680.28|20810.34|20690.34|20810.34|20690.34|20800.28|20680.28|10
1638831610000|2021-12-06 23:00:10|20809.49|20689.49|20815.87|20695.87|20816.07|20696.07|20808.91|20688.91|10
1638831620000|2021-12-06 23:00:20|20815.17|20695.17|20830.63|20710.63|20830.63|20710.63|20815.17|20695.17|10
1638831630000|2021-12-06 23:00:30|20831.44|20711.44|20834.33|20714.33|20834.33|20714.33|20831.25|20711.25|10
1638831640000|2021-12-06 23:00:40|20834.4|20714.4|20839.1|20719.1|20839.2|20719.2|20834.4|20714.4|10
1638831650000|2021-12-06 23:00:50|20838.73|20718.73|20837.42|20717.42|20840.44|20720.44|20837.34|20717.34|10
1638831660000|2021-12-06 23:01:00|20837.33|20717.33|20839.95|20719.95|20839.95|20719.95|20834.42|20714.42|10
1638831670000|2021-12-06 23:01:10|20840.06|20720.06|20840.07|20720.07|20840.8|20720.8|20839.58|20719.58|10
1638831680000|2021-12-06 23:01:20|20840.44|20720.44|20841.93|20721.93|20842.56|20722.56|20840.44|20720.44|10
1638831690000|2021-12-06 23:01:30|20841.53|20721.53|20835.8|20715.8|20841.53|20721.53|20835.8|20715.8|10
1638831700000|2021-12-06 23:01:40|20835.78|20715.78|20832.4|20712.4|20835.78|20715.78|20832.4|20712.4|10
1638831710000|2021-12-06 23:01:50|20832.53|20712.53|20831.77|20711.77|20832.94|20712.94|20830.56|20710.56|10
1638831720000|2021-12-06 23:02:00|20832.14|20712.14|20828.35|20708.35|20832.29|20712.29|20828.35|20708.35|10
1638831730000|2021-12-06 23:02:10|20827.39|20707.39|20823.82|20703.82|20827.39|20707.39|20823.45|20703.45|10
1638831740000|2021-12-06 23:02:20|20824.61|20704.61|20826.32|20706.32|20827|20707|20824.03|20704.03|10
1638831750000|2021-12-06 23:02:30|20825.83|20705.83|20824.38|20704.38|20825.83|20705.83|20823.92|20703.92|10
1638831760000|2021-12-06 23:02:40|20823.43|20703.43|20825.62|20705.62|20826.7|20706.7|20823.41|20703.41|10
1638831770000|2021-12-06 23:02:50|20825.37|20705.37|20820.22|20700.22|20825.37|20705.37|20820.22|20700.22|10
1638831780000|2021-12-06 23:03:00|20821.14|20701.14|20821.99|20701.99|20822.56|20702.56|20821.14|20701.14|9
1638831790000|2021-12-06 23:03:10|20821.76|20701.76|20820.08|20700.08|20822.07|20702.07|20819.76|20699.76|10
1638831800000|2021-12-06 23:03:20|20820.57|20700.57|20820.28|20700.28|20820.58|20700.58|20819.03|20699.03|10
1638831810000|2021-12-06 23:03:30|20821|20701|20818.83|20698.83|20821.14|20701.14|20818.26|20698.26|10
1638831820000|2021-12-06 23:03:40|20818.34|20698.34|20817.7|20697.7|20818.66|20698.66|20817.37|20697.37|9
1638831830000|2021-12-06 23:03:50|20817.77|20697.77|20816.64|20696.64|20817.81|20697.81|20816.53|20696.53|9
1638831840000|2021-12-06 23:04:00|20816.92|20696.92|20817.78|20697.78|20818.5|20698.5|20816.92|20696.92|9
1638831850000|2021-12-06 23:04:10|20818.08|20698.08|20817.33|20697.33|20818.12|20698.12|20817.33|20697.33|10
1638831860000|2021-12-06 23:04:20|20817.67|20697.67|20818.59|20698.59|20818.6|20698.6|20817.57|20697.57|10
1638831870000|2021-12-06 23:04:30|20818.68|20698.68|20818.21|20698.21|20819.31|20699.31|20817.52|20697.52|9
1638831880000|2021-12-06 23:04:40|20818.41|20698.41|20820.41|20700.41|20820.41|20700.41|20818.41|20698.41|10
1638831890000|2021-12-06 23:04:50|20820.81|20700.81|20821.68|20701.68|20821.68|20701.68|20819.28|20699.28|10
1638831900000|2021-12-06 23:05:00|20821.5|20701.5|20827.04|20707.04|20827.07|20707.07|20821.5|20701.5|10
1638831910000|2021-12-06 23:05:10|20827.49|20707.49|20832.43|20712.43|20832.43|20712.43|20827.49|20707.49|10
1638831920000|2021-12-06 23:05:20|20833.36|20713.36|20832.93|20712.93|20833.8|20713.8|20832.59|20712.59|10
1638831930000|2021-12-06 23:05:30|20833.04|20713.04|20832.45|20712.45|20833.04|20713.04|20831.95|20711.95|9
1638831940000|2021-12-06 23:05:40|20831.83|20711.83|20830.04|20710.04|20831.83|20711.83|20829.71|20709.71|9
1638831950000|2021-12-06 23:05:50|20829.75|20709.75|20828.41|20708.41|20829.75|20709.75|20827.21|20707.21|10
1638831960000|2021-12-06 23:06:00|20828.12|20708.12|20830|20710|20830.14|20710.14|20828.12|20708.12|10
1638831970000|2021-12-06 23:06:10|20830.42|20710.42|20830.86|20710.86|20830.86|20710.86|20830.22|20710.22|10
1638831980000|2021-12-06 23:06:20|20830.98|20710.98|20836.84|20716.84|20836.84|20716.84|20830.98|20710.98|10
1638831990000|2021-12-06 23:06:30|20836.44|20716.44|20836.44|20716.44|20837.01|20717.01|20835.9|20715.9|9
1638832000000|2021-12-06 23:06:40|20835.95|20715.95|20837.01|20717.01|20837.01|20717.01|20833.67|20713.67|9
1638832010000|2021-12-06 23:06:50|20839.54|20719.54|20843.78|20723.78|20843.78|20723.78|20839.54|20719.54|10
1638832020000|2021-12-06 23:07:00|20843.71|20723.71|20855.03|20735.03|20855.28|20735.28|20843.71|20723.71|10
1638832030000|2021-12-06 23:07:10|20855.97|20735.97|20865.85|20745.85|20865.85|20745.85|20855.88|20735.88|10
1638832040000|2021-12-06 23:07:20|20868.78|20748.78|20868.67|20748.67|20870.16|20750.16|20868.67|20748.67|10
1638832050000|2021-12-06 23:07:30|20866.66|20746.66|20866.79|20746.79|20868.28|20748.28|20866.06|20746.06|10
1638832060000|2021-12-06 23:07:40|20866.63|20746.63|20868.67|20748.67|20868.67|20748.67|20866.63|20746.63|10
1638832070000|2021-12-06 23:07:50|20867.21|20747.21|20868.81|20748.81|20868.81|20748.81|20866.06|20746.06|10
1638832080000|2021-12-06 23:08:00|20868.38|20748.38|20868.38|20748.38|20870.18|20750.18|20867.69|20747.69|10
1638832090000|2021-12-06 23:08:10|20868.33|20748.33|20869.8|20749.8|20870.25|20750.25|20868.33|20748.33|10
1638832100000|2021-12-06 23:08:20|20869.87|20749.87|20873.14|20753.14|20873.14|20753.14|20869.14|20749.14|10
1638832110000|2021-12-06 23:08:30|20873.1|20753.1|20875.29|20755.29|20875.38|20755.38|20872.84|20752.84|10
1638832120000|2021-12-06 23:08:40|20874.13|20754.13|20877.42|20757.42|20877.42|20757.42|20874.13|20754.13|10
1638832130000|2021-12-06 23:08:50|20877.25|20757.25|20877.48|20757.48|20878.29|20758.29|20876.77|20756.77|10
1638832140000|2021-12-06 23:09:00|20877.26|20757.26|20876.78|20756.78|20878.98|20758.98|20876.78|20756.78|10
1638832150000|2021-12-06 23:09:10|20876.83|20756.83|20877.75|20757.75|20878.4|20758.4|20876.83|20756.83|10
1638832160000|2021-12-06 23:09:20|20877.67|20757.67|20875.93|20755.93|20878.12|20758.12|20875.03|20755.03|10
1638832170000|2021-12-06 23:09:30|20876.01|20756.01|20874.01|20754.01|20876.65|20756.65|20873.43|20753.43|10
1638832180000|2021-12-06 23:09:40|20874.31|20754.31|20868.03|20748.03|20874.31|20754.31|20868.03|20748.03|10
1638832190000|2021-12-06 23:09:50|20868.66|20748.66|20865|20745|20868.66|20748.66|20865|20745|10
1638832200000|2021-12-06 23:10:00|20863.95|20743.95|20862.46|20742.46|20863.95|20743.95|20862.11|20742.11|9
1638832210000|2021-12-06 23:10:10|20861.94|20741.94|20858.74|20738.74|20864.5|20744.5|20858.74|20738.74|10
1638832220000|2021-12-06 23:10:20|20858.69|20738.69|20842.16|20722.16|20858.69|20738.69|20842.16|20722.16|10
1638832230000|2021-12-06 23:10:30|20840.7|20720.7|20821.08|20701.08|20840.7|20720.7|20821.08|20701.08|10
1638832240000|2021-12-06 23:10:40|20817.86|20697.86|20818.35|20698.35|20818.92|20698.92|20816.15|20696.15|10
1638832250000|2021-12-06 23:10:50|20820.23|20700.23|20809.9|20689.9|20820.23|20700.23|20809.9|20689.9|10
1638832260000|2021-12-06 23:11:00|20808.36|20688.36|20796.46|20676.46|20808.36|20688.36|20796.46|20676.46|10
1638832270000|2021-12-06 23:11:10|20795.35|20675.35|20776.24|20656.24|20795.35|20675.35|20776.24|20656.24|10
1638832280000|2021-12-06 23:11:20|20774.2|20654.2|20765.45|20645.45|20774.2|20654.2|20765.45|20645.45|10
1638832290000|2021-12-06 23:11:30|20766.75|20646.75|20773.04|20653.04|20773.04|20653.04|20766.68|20646.68|10
1638832300000|2021-12-06 23:11:40|20773.82|20653.82|20773.47|20653.47|20774.03|20654.03|20773.12|20653.12|10
1638832310000|2021-12-06 23:11:50|20773.11|20653.11|20769.7|20649.7|20773.21|20653.21|20769.7|20649.7|10
1638832320000|2021-12-06 23:12:00|20769.4|20649.4|20764.94|20644.94|20770.36|20650.36|20763.96|20643.96|10
1638832330000|2021-12-06 23:12:10|20763.81|20643.81|20754.94|20634.94|20763.81|20643.81|20754.94|20634.94|10
1638832340000|2021-12-06 23:12:20|20754.91|20634.91|20756.29|20636.29|20756.49|20636.49|20754.91|20634.91|10
1638832350000|2021-12-06 23:12:30|20756.39|20636.39|20755.76|20635.76|20756.39|20636.39|20754.72|20634.72|10
1638832360000|2021-12-06 23:12:40|20756.19|20636.19|20760.94|20640.94|20760.94|20640.94|20756.19|20636.19|9
1638832370000|2021-12-06 23:12:50|20760.24|20640.24|20759.1|20639.1|20760.63|20640.63|20759.1|20639.1|10
1638832380000|2021-12-06 23:13:00|20758.25|20638.25|20755.1|20635.1|20758.44|20638.44|20755.1|20635.1|10
1638832390000|2021-12-06 23:13:10|20754.87|20634.87|20750.34|20630.34|20754.87|20634.87|20750.14|20630.14|10
1638832400000|2021-12-06 23:13:20|20750.09|20630.09|20746.43|20626.43|20750.09|20630.09|20745.95|20625.95|10
1638832410000|2021-12-06 23:13:30|20746.53|20626.53|20746.61|20626.61|20747.24|20627.24|20746.04|20626.04|9
1638832420000|2021-12-06 23:13:40|20746.74|20626.74|20743.78|20623.78|20747.95|20627.95|20743.78|20623.78|10
1638832430000|2021-12-06 23:13:50|20743.83|20623.83|20741.66|20621.66|20744.24|20624.24|20741.66|20621.66|10
1638832440000|2021-12-06 23:14:00|20740.48|20620.48|20730.66|20610.66|20740.48|20620.48|20730.66|20610.66|10
1638832450000|2021-12-06 23:14:10|20730.78|20610.78|20735.13|20615.13|20735.13|20615.13|20728.69|20608.69|10
1638832460000|2021-12-06 23:14:20|20735.2|20615.2|20739.84|20619.84|20739.84|20619.84|20735.2|20615.2|10
1638832470000|2021-12-06 23:14:30|20740.72|20620.72|20740.77|20620.77|20741.23|20621.23|20739.28|20619.28|10
1638832480000|2021-12-06 23:14:40|20740.76|20620.76|20743.27|20623.27|20743.27|20623.27|20740.54|20620.54|10
1638832490000|2021-12-06 23:14:50|20743.04|20623.04|20744.34|20624.34|20744.34|20624.34|20742.69|20622.69|10
1638832500000|2021-12-06 23:15:00|20744.93|20624.93|20744.15|20624.15|20745.48|20625.48|20743.85|20623.85|10
1638832510000|2021-12-06 23:15:10|20744.41|20624.41|20743.53|20623.53|20745.04|20625.04|20743.25|20623.25|9
1638832520000|2021-12-06 23:15:20|20744.18|20624.18|20749.96|20629.96|20749.96|20629.96|20744.18|20624.18|10
1638832530000|2021-12-06 23:15:30|20750.27|20630.27|20755.72|20635.72|20756.1|20636.1|20750.27|20630.27|10
1638832540000|2021-12-06 23:15:40|20756.24|20636.24|20759.18|20639.18|20759.61|20639.61|20756.24|20636.24|10
1638832550000|2021-12-06 23:15:50|20763.35|20643.35|20758.6|20638.6|20763.35|20643.35|20758.6|20638.6|10
1638832560000|2021-12-06 23:16:00|20758.2|20638.2|20751.42|20631.42|20758.2|20638.2|20751.04|20631.04|9
1638832570000|2021-12-06 23:16:10|20750.94|20630.94|20743.07|20623.07|20750.94|20630.94|20743.07|20623.07|10
1638832580000|2021-12-06 23:16:20|20742.98|20622.98|20733.8|20613.8|20742.98|20622.98|20733.8|20613.8|10
1638832590000|2021-12-06 23:16:30|20733.2|20613.2|20725.5|20605.5|20733.2|20613.2|20725.5|20605.5|10
1638832600000|2021-12-06 23:16:40|20725.05|20605.05|20719.26|20599.26|20725.05|20605.05|20719.1|20599.1|10
1638832610000|2021-12-06 23:16:50|20719.34|20599.34|20721.6|20601.6|20721.6|20601.6|20719.34|20599.34|9
1638832620000|2021-12-06 23:17:00|20722.62|20602.62|20724.35|20604.35|20724.35|20604.35|20722.17|20602.17|10
1638832630000|2021-12-06 23:17:10|20724.2|20604.2|20723.96|20603.96|20724.2|20604.2|20721.42|20601.42|10
1638832640000|2021-12-06 23:17:20|20724.1|20604.1|20728.21|20608.21|20728.21|20608.21|20724.1|20604.1|10
1638832650000|2021-12-06 23:17:30|20728.22|20608.22|20725.03|20605.03|20728.66|20608.66|20724.64|20604.64|10
1638832660000|2021-12-06 23:17:40|20725.22|20605.22|20723.41|20603.41|20725.98|20605.98|20723.41|20603.41|10
1638832670000|2021-12-06 23:17:50|20723.29|20603.29|20722.57|20602.57|20724.84|20604.84|20722.57|20602.57|10
1638832680000|2021-12-06 23:18:00|20722.49|20602.49|20718.4|20598.4|20722.71|20602.71|20718.4|20598.4|10
1638832690000|2021-12-06 23:18:10|20718.14|20598.14|20717.16|20597.16|20718.67|20598.67|20717.12|20597.12|10
1638832700000|2021-12-06 23:18:20|20716.76|20596.76|20718.31|20598.31|20718.8|20598.8|20715.64|20595.64|10
1638832710000|2021-12-06 23:18:30|20718.63|20598.63|20714.89|20594.89|20718.67|20598.67|20714.89|20594.89|10
1638832720000|2021-12-06 23:18:40|20715.85|20595.85|20712.29|20592.29|20716.15|20596.15|20712.29|20592.29|10
1638832730000|2021-12-06 23:18:50|20711.73|20591.73|20709.34|20589.34|20711.83|20591.83|20708.99|20588.99|10
1638832740000|2021-12-06 23:19:00|20709.2|20589.2|20697.09|20577.09|20709.2|20589.2|20697.09|20577.09|10
1638832750000|2021-12-06 23:19:10|20695.05|20575.05|20683.56|20563.56|20695.05|20575.05|20683.56|20563.56|10
1638832760000|2021-12-06 23:19:20|20681.23|20561.23|20666.71|20546.71|20681.23|20561.23|20666.71|20546.71|10
1638832770000|2021-12-06 23:19:30|20666.48|20546.48|20657.3|20537.3|20666.48|20546.48|20657.3|20537.3|10
1638832780000|2021-12-06 23:19:40|20656.89|20536.89|20654.1|20534.1|20656.89|20536.89|20651.71|20531.71|10
1638832790000|2021-12-06 23:19:50|20654.14|20534.14|20661.54|20541.54|20661.54|20541.54|20654.14|20534.14|10
1638832800000|2021-12-06 23:20:00|20661.64|20541.64|20670.69|20550.69|20671.11|20551.11|20661.64|20541.64|10
1638832810000|2021-12-06 23:20:10|20672.43|20552.43|20673.65|20553.65|20675.07|20555.07|20672.26|20552.26|10
1638832820000|2021-12-06 23:20:20|20673.4|20553.4|20674.82|20554.82|20674.82|20554.82|20672.94|20552.94|10
1638832830000|2021-12-06 23:20:30|20675.49|20555.49|20681|20561|20681|20561|20675.49|20555.49|10
1638832840000|2021-12-06 23:20:40|20681.48|20561.48|20687.88|20567.88|20688.18|20568.18|20681.48|20561.48|10
1638832850000|2021-12-06 23:20:50|20688.87|20568.87|20693.04|20573.04|20693.13|20573.13|20688.87|20568.87|10
1638832860000|2021-12-06 23:21:00|20693.83|20573.83|20697.75|20577.75|20697.75|20577.75|20693.83|20573.83|10
1638832870000|2021-12-06 23:21:10|20699.19|20579.19|20707.13|20587.13|20707.13|20587.13|20699.19|20579.19|10
1638832880000|2021-12-06 23:21:20|20707.47|20587.47|20711.95|20591.95|20711.95|20591.95|20707.47|20587.47|10
1638832890000|2021-12-06 23:21:30|20711.8|20591.8|20717.01|20597.01|20717.01|20597.01|20711.8|20591.8|10
1638832900000|2021-12-06 23:21:40|20718.12|20598.12|20725.95|20605.95|20725.95|20605.95|20718.12|20598.12|10
1638832910000|2021-12-06 23:21:50|20726.26|20606.26|20727.58|20607.58|20729.64|20609.64|20726.26|20606.26|10
1638832920000|2021-12-06 23:22:00|20727.79|20607.79|20727.5|20607.5|20729.09|20609.09|20727.5|20607.5|10
1638832930000|2021-12-06 23:22:10|20727.23|20607.23|20728.12|20608.12|20728.12|20608.12|20726.34|20606.34|10
1638832940000|2021-12-06 23:22:20|20727.8|20607.8|20729.07|20609.07|20729.55|20609.55|20727.8|20607.8|10
1638832950000|2021-12-06 23:22:30|20729.13|20609.13|20727.27|20607.27|20729.59|20609.59|20727.27|20607.27|10
1638832960000|2021-12-06 23:22:40|20726.25|20606.25|20722.46|20602.46|20726.25|20606.25|20721.73|20601.73|10
1638832970000|2021-12-06 23:22:50|20722.23|20602.23|20725.19|20605.19|20726.62|20606.62|20722.23|20602.23|10
1638832980000|2021-12-06 23:23:00|20726.32|20606.32|20725.56|20605.56|20726.77|20606.77|20725.56|20605.56|9
1638832990000|2021-12-06 23:23:10|20725.8|20605.8|20722.95|20602.95|20725.8|20605.8|20722.87|20602.87|10
1638833000000|2021-12-06 23:23:20|20722.78|20602.78|20726.88|20606.88|20726.88|20606.88|20722.78|20602.78|10
1638833010000|2021-12-06 23:23:30|20728.22|20608.22|20728.45|20608.45|20729.15|20609.15|20727.2|20607.2|10
1638833020000|2021-12-06 23:23:40|20728.58|20608.58|20733.86|20613.86|20733.86|20613.86|20728.58|20608.58|10
1638833030000|2021-12-06 23:23:50|20733.31|20613.31|20729.02|20609.02|20733.51|20613.51|20727.97|20607.97|10
1638833040000|2021-12-06 23:24:00|20729.19|20609.19|20713.42|20593.42|20730.2|20610.2|20713.42|20593.42|10
1638833050000|2021-12-06 23:24:10|20711.55|20591.55|20711.97|20591.97|20711.97|20591.97|20709.08|20589.08|10
1638833060000|2021-12-06 23:24:20|20712.04|20592.04|20712.98|20592.98|20713.93|20593.93|20712.04|20592.04|10
1638833070000|2021-12-06 23:24:30|20712.39|20592.39|20718.85|20598.85|20718.85|20598.85|20712.39|20592.39|10
1638833080000|2021-12-06 23:24:40|20720.33|20600.33|20720.79|20600.79|20721.53|20601.53|20720.33|20600.33|10
1638833090000|2021-12-06 23:24:50|20721.13|20601.13|20724.46|20604.46|20724.46|20604.46|20721.13|20601.13|10
1638833100000|2021-12-06 23:25:00|20723.79|20603.79|20725.11|20605.11|20725.34|20605.34|20723.79|20603.79|10
1638833110000|2021-12-06 23:25:10|20725.29|20605.29|20726.55|20606.55|20726.55|20606.55|20725.29|20605.29|9
1638833120000|2021-12-06 23:25:20|20726.25|20606.25|20726.68|20606.68|20726.94|20606.94|20726.18|20606.18|9
1638833130000|2021-12-06 23:25:30|20726.74|20606.74|20726.16|20606.16|20727.27|20607.27|20726.1|20606.1|10
1638833140000|2021-12-06 23:25:40|20725.34|20605.34|20721.11|20601.11|20727.29|20607.29|20721.11|20601.11|10
1638833150000|2021-12-06 23:25:50|20720.27|20600.27|20714.84|20594.84|20720.27|20600.27|20714.84|20594.84|10
1638833160000|2021-12-06 23:26:00|20714.69|20594.69|20714.93|20594.93|20715.05|20595.05|20713.47|20593.47|10
1638833170000|2021-12-06 23:26:10|20713.59|20593.59|20715.32|20595.32|20715.91|20595.91|20713.28|20593.28|10
1638833180000|2021-12-06 23:26:20|20715.66|20595.66|20716.17|20596.17|20716.4|20596.4|20715.41|20595.41|9
1638833190000|2021-12-06 23:26:30|20716|20596|20714.74|20594.74|20716|20596|20714.17|20594.17|10
1638833200000|2021-12-06 23:26:40|20714.3|20594.3|20711.83|20591.83|20714.3|20594.3|20711.75|20591.75|10
1638833210000|2021-12-06 23:26:50|20712|20592|20703.94|20583.94|20712|20592|20703.94|20583.94|10
1638833220000|2021-12-06 23:27:00|20703.24|20583.24|20699.22|20579.22|20703.24|20583.24|20699.22|20579.22|10
1638833230000|2021-12-06 23:27:10|20696.43|20576.43|20701.23|20581.23|20701.23|20581.23|20696.26|20576.26|10
1638833240000|2021-12-06 23:27:20|20701.36|20581.36|20703.59|20583.59|20703.59|20583.59|20701.36|20581.36|10
1638833250000|2021-12-06 23:27:30|20704.15|20584.15|20698.51|20578.51|20704.15|20584.15|20697.86|20577.86|10
1638833260000|2021-12-06 23:27:40|20698.62|20578.62|20704.44|20584.44|20704.44|20584.44|20698.62|20578.62|10
1638833270000|2021-12-06 23:27:50|20704.75|20584.75|20704.7|20584.7|20706.23|20586.23|20704.7|20584.7|10
1638833280000|2021-12-06 23:28:00|20704.64|20584.64|20702.11|20582.11|20704.64|20584.64|20701.76|20581.76|10
1638833290000|2021-12-06 23:28:10|20700.49|20580.49|20696.32|20576.32|20700.49|20580.49|20696.32|20576.32|9
1638833300000|2021-12-06 23:28:20|20695.93|20575.93|20695.35|20575.35|20697.52|20577.52|20695.35|20575.35|10
1638833310000|2021-12-06 23:28:30|20695.25|20575.25|20686.75|20566.75|20695.25|20575.25|20686.75|20566.75|10
1638833320000|2021-12-06 23:28:40|20685.33|20565.33|20679.31|20559.31|20685.33|20565.33|20679.31|20559.31|10
1638833330000|2021-12-06 23:28:50|20679.26|20559.26|20675.22|20555.22|20679.26|20559.26|20675.22|20555.22|10
1638833340000|2021-12-06 23:29:00|20674.63|20554.63|20669.23|20549.23|20674.63|20554.63|20669.23|20549.23|10
1638833350000|2021-12-06 23:29:10|20668.92|20548.92|20671.37|20551.37|20671.37|20551.37|20668.06|20548.06|10
1638833360000|2021-12-06 23:29:20|20670.58|20550.58|20682.4|20562.4|20682.4|20562.4|20670.58|20550.58|10
1638833370000|2021-12-06 23:29:30|20682.27|20562.27|20687.4|20567.4|20687.72|20567.72|20682.27|20562.27|10
1638833380000|2021-12-06 23:29:40|20687.66|20567.66|20686.45|20566.45|20687.66|20567.66|20685.9|20565.9|10
1638833390000|2021-12-06 23:29:50|20686.58|20566.58|20688.25|20568.25|20688.25|20568.25|20686.02|20566.02|10
1638833400000|2021-12-06 23:30:00|20687.64|20567.64|20686.55|20566.55|20688.77|20568.77|20686.55|20566.55|10
1638833410000|2021-12-06 23:30:10|20686.26|20566.26|20684.3|20564.3|20686.26|20566.26|20683.5|20563.5|10
1638833420000|2021-12-06 23:30:20|20685.44|20565.44|20687.83|20567.83|20688.07|20568.07|20685.44|20565.44|10
1638833430000|2021-12-06 23:30:30|20691.07|20571.07|20690.15|20570.15|20691.28|20571.28|20689.22|20569.22|10
1638833440000|2021-12-06 23:30:40|20689.78|20569.78|20689.9|20569.9|20690.23|20570.23|20689.36|20569.36|9
1638833450000|2021-12-06 23:30:50|20689.57|20569.57|20696.28|20576.28|20696.28|20576.28|20689.57|20569.57|10
1638833460000|2021-12-06 23:31:00|20696.77|20576.77|20700.12|20580.12|20700.12|20580.12|20696.59|20576.59|10
1638833470000|2021-12-06 23:31:10|20700.65|20580.65|20704.74|20584.74|20704.74|20584.74|20700.65|20580.65|10
1638833480000|2021-12-06 23:31:20|20705.73|20585.73|20708.02|20588.02|20708.68|20588.68|20705.73|20585.73|10
1638833490000|2021-12-06 23:31:30|20707.96|20587.96|20709.96|20589.96|20709.96|20589.96|20707.81|20587.81|10
1638833500000|2021-12-06 23:31:40|20710.68|20590.68|20716.77|20596.77|20716.77|20596.77|20710.68|20590.68|8
1638833510000|2021-12-06 23:31:50|20716.83|20596.83|20718.1|20598.1|20718.85|20598.85|20716.17|20596.17|10
1638833520000|2021-12-06 23:32:00|20718.43|20598.43|20722.69|20602.69|20722.69|20602.69|20718.37|20598.37|9
1638833530000|2021-12-06 23:32:10|20722.5|20602.5|20724.2|20604.2|20725.21|20605.21|20722.33|20602.33|9
1638833540000|2021-12-06 23:32:20|20723.45|20603.45|20722.23|20602.23|20724.23|20604.23|20722.23|20602.23|10
1638833550000|2021-12-06 23:32:30|20722.32|20602.32|20716.54|20596.54|20722.32|20602.32|20716.54|20596.54|10
1638833560000|2021-12-06 23:32:40|20715.57|20595.57|20708.94|20588.94|20715.57|20595.57|20708.94|20588.94|10
1638833570000|2021-12-06 23:32:50|20708.9|20588.9|20704.65|20584.65|20708.9|20588.9|20704.65|20584.65|10
1638833580000|2021-12-06 23:33:00|20704.36|20584.36|20707.51|20587.51|20707.65|20587.65|20704.36|20584.36|9
1638833590000|2021-12-06 23:33:10|20708.51|20588.51|20715.7|20595.7|20715.7|20595.7|20708.08|20588.08|10
1638833600000|2021-12-06 23:33:20|20715.45|20595.45|20718.03|20598.03|20718.66|20598.66|20715.18|20595.18|10
1638833610000|2021-12-06 23:33:30|20718.44|20598.44|20718.79|20598.79|20718.98|20598.98|20717.95|20597.95|10
1638833620000|2021-12-06 23:33:40|20718.74|20598.74|20721.38|20601.38|20721.38|20601.38|20718.02|20598.02|10
1638833630000|2021-12-06 23:33:50|20721.93|20601.93|20724.29|20604.29|20724.29|20604.29|20721.93|20601.93|10
1638833640000|2021-12-06 23:34:00|20725.13|20605.13|20729.51|20609.51|20729.61|20609.61|20725.13|20605.13|10
1638833650000|2021-12-06 23:34:10|20729.37|20609.37|20732.66|20612.66|20732.66|20612.66|20729.37|20609.37|10
1638833660000|2021-12-06 23:34:20|20732.33|20612.33|20729.91|20609.91|20732.53|20612.53|20729.91|20609.91|10
1638833670000|2021-12-06 23:34:30|20733.55|20613.55|20730.61|20610.61|20733.55|20613.55|20730.61|20610.61|10
1638833680000|2021-12-06 23:34:40|20731.28|20611.28|20730.12|20610.12|20731.93|20611.93|20729.86|20609.86|10
1638833690000|2021-12-06 23:34:50|20729.63|20609.63|20730.66|20610.66|20730.87|20610.87|20729.63|20609.63|10
1638833700000|2021-12-06 23:35:00|20730.22|20610.22|20727.37|20607.37|20730.28|20610.28|20727.37|20607.37|9
1638833710000|2021-12-06 23:35:10|20727.4|20607.4|20725.33|20605.33|20727.4|20607.4|20724.37|20604.37|10
1638833720000|2021-12-06 23:35:20|20725.56|20605.56|20726.97|20606.97|20726.97|20606.97|20725.51|20605.51|9
1638833730000|2021-12-06 23:35:30|20726.95|20606.95|20728.09|20608.09|20728.09|20608.09|20726.88|20606.88|10
1638833740000|2021-12-06 23:35:40|20728|20608|20727.12|20607.12|20728.94|20608.94|20727.12|20607.12|10
1638833750000|2021-12-06 23:35:50|20726.83|20606.83|20724.49|20604.49|20727.12|20607.12|20724.44|20604.44|9
1638833760000|2021-12-06 23:36:00|20724.25|20604.25|20721.78|20601.78|20724.25|20604.25|20721.78|20601.78|10
1638833770000|2021-12-06 23:36:10|20721.68|20601.68|20725.36|20605.36|20725.36|20605.36|20721.39|20601.39|10
1638833780000|2021-12-06 23:36:20|20726.5|20606.5|20727.51|20607.51|20728.57|20608.57|20726.5|20606.5|10
1638833790000|2021-12-06 23:36:30|20727.73|20607.73|20726.22|20606.22|20727.73|20607.73|20725.55|20605.55|10
1638833800000|2021-12-06 23:36:40|20728.08|20608.08|20728.99|20608.99|20728.99|20608.99|20727.05|20607.05|10
1638833810000|2021-12-06 23:36:50|20730.49|20610.49|20730.34|20610.34|20730.5|20610.5|20729.24|20609.24|10
1638833820000|2021-12-06 23:37:00|20732.32|20612.32|20733.88|20613.88|20733.88|20613.88|20732.12|20612.12|10
1638833830000|2021-12-06 23:37:10|20734.04|20614.04|20740.93|20620.93|20740.93|20620.93|20734.04|20614.04|10
1638833840000|2021-12-06 23:37:20|20741.11|20621.11|20740.84|20620.84|20741.78|20621.78|20740.84|20620.84|10
1638833850000|2021-12-06 23:37:30|20740.49|20620.49|20743.25|20623.25|20743.66|20623.66|20739.55|20619.55|10
1638833860000|2021-12-06 23:37:40|20743.23|20623.23|20743.05|20623.05|20744.75|20624.75|20743.05|20623.05|10
1638833870000|2021-12-06 23:37:50|20743.2|20623.2|20743.19|20623.19|20744.24|20624.24|20743.19|20623.19|10
1638833880000|2021-12-06 23:38:00|20742.99|20622.99|20743.63|20623.63|20744.1|20624.1|20742.99|20622.99|10
1638833890000|2021-12-06 23:38:10|20744.54|20624.54|20743.83|20623.83|20745.2|20625.2|20743.83|20623.83|10
1638833900000|2021-12-06 23:38:20|20742.29|20622.29|20737.91|20617.91|20742.29|20622.29|20737.35|20617.35|10
1638833910000|2021-12-06 23:38:30|20738.21|20618.21|20735.54|20615.54|20738.21|20618.21|20735.34|20615.34|10
1638833920000|2021-12-06 23:38:40|20736.64|20616.64|20741.09|20621.09|20741.09|20621.09|20736.64|20616.64|10
1638833930000|2021-12-06 23:38:50|20741.45|20621.45|20738.54|20618.54|20741.45|20621.45|20738.54|20618.54|10
1638833940000|2021-12-06 23:39:00|20738.88|20618.88|20737.56|20617.56|20739.57|20619.57|20737.56|20617.56|10
1638833950000|2021-12-06 23:39:10|20737.48|20617.48|20739.25|20619.25|20739.34|20619.34|20737.37|20617.37|10
1638833960000|2021-12-06 23:39:20|20740.52|20620.52|20737.41|20617.41|20740.52|20620.52|20737.41|20617.41|10
1638833970000|2021-12-06 23:39:30|20737.18|20617.18|20731.75|20611.75|20737.18|20617.18|20731.75|20611.75|10
1638833980000|2021-12-06 23:39:40|20731.48|20611.48|20720.98|20600.98|20731.48|20611.48|20720.98|20600.98|10
1638833990000|2021-12-06 23:39:50|20719.47|20599.47|20692.59|20572.59|20720.24|20600.24|20692.59|20572.59|10
1638834000000|2021-12-06 23:40:00|20691.6|20571.6|20692.07|20572.07|20692.07|20572.07|20688.26|20568.26|10
1638834010000|2021-12-06 23:40:10|20692.81|20572.81|20706.17|20586.17|20706.17|20586.17|20692.81|20572.81|10
1638834020000|2021-12-06 23:40:20|20705|20585|20703.8|20583.8|20705|20585|20703.03|20583.03|10
1638834030000|2021-12-06 23:40:30|20703.28|20583.28|20697.58|20577.58|20705.02|20585.02|20697.58|20577.58|8
1638834040000|2021-12-06 23:40:40|20697.52|20577.52|20698.93|20578.93|20700.44|20580.44|20697.52|20577.52|9
1638834050000|2021-12-06 23:40:50|20698.69|20578.69|20702.27|20582.27|20702.68|20582.68|20698.32|20578.32|10
1638834060000|2021-12-06 23:41:00|20703.42|20583.42|20741.55|20621.55|20741.55|20621.55|20703.42|20583.42|10
1638834070000|2021-12-06 23:41:10|20743.92|20623.92|20730.29|20610.29|20744.09|20624.09|20730.26|20610.26|10
1638834080000|2021-12-06 23:41:20|20726.72|20606.72|20722.49|20602.49|20726.72|20606.72|20722.49|20602.49|10
1638834090000|2021-12-06 23:41:30|20719.87|20599.87|20712.58|20592.58|20720.02|20600.02|20712.36|20592.36|10
1638834100000|2021-12-06 23:41:40|20712.54|20592.54|20714.6|20594.6|20714.6|20594.6|20712.25|20592.25|10
1638834110000|2021-12-06 23:41:50|20714.93|20594.93|20716.87|20596.87|20717.08|20597.08|20714.93|20594.93|10
1638834120000|2021-12-06 23:42:00|20716.12|20596.12|20718.6|20598.6|20718.84|20598.84|20715.78|20595.78|10
1638834130000|2021-12-06 23:42:10|20719.3|20599.3|20723.47|20603.47|20723.62|20603.62|20719.3|20599.3|10
1638834140000|2021-12-06 23:42:20|20723.7|20603.7|20723.25|20603.25|20723.7|20603.7|20722.43|20602.43|9
1638834150000|2021-12-06 23:42:30|20722.87|20602.87|20722.7|20602.7|20724.18|20604.18|20722.65|20602.65|10
1638834160000|2021-12-06 23:42:40|20722.65|20602.65|20722.65|20602.65|20722.88|20602.88|20721.62|20601.62|10
1638834170000|2021-12-06 23:42:50|20722.57|20602.57|20722.48|20602.48|20723.5|20603.5|20721.97|20601.97|10
1638834180000|2021-12-06 23:43:00|20722.01|20602.01|20721.9|20601.9|20722.01|20602.01|20719.71|20599.71|10
1638834190000|2021-12-06 23:43:10|20721.87|20601.87|20725.54|20605.54|20725.54|20605.54|20721.51|20601.51|10
1638834200000|2021-12-06 23:43:20|20725.62|20605.62|20727.42|20607.42|20729.44|20609.44|20725.62|20605.62|10
1638834210000|2021-12-06 23:43:30|20726.98|20606.98|20714.75|20594.75|20726.98|20606.98|20714.75|20594.75|9
1638834220000|2021-12-06 23:43:40|20714.32|20594.32|20717.96|20597.96|20718.81|20598.81|20714.32|20594.32|10
1638834230000|2021-12-06 23:43:50|20718.68|20598.68|20718.67|20598.67|20718.68|20598.68|20716.52|20596.52|9
1638834240000|2021-12-06 23:44:00|20718.33|20598.33|20734.36|20614.36|20734.36|20614.36|20717.84|20597.84|10
1638834250000|2021-12-06 23:44:10|20736.71|20616.71|20745.17|20625.17|20745.17|20625.17|20736.71|20616.71|10
1638834260000|2021-12-06 23:44:20|20744.22|20624.22|20746.6|20626.6|20747.32|20627.32|20743.09|20623.09|10
1638834270000|2021-12-06 23:44:30|20746.64|20626.64|20745.98|20625.98|20746.89|20626.89|20745.74|20625.74|10
1638834280000|2021-12-06 23:44:40|20746.13|20626.13|20745.38|20625.38|20746.3|20626.3|20744.8|20624.8|10
1638834290000|2021-12-06 23:44:50|20745.6|20625.6|20744.74|20624.74|20745.6|20625.6|20743.57|20623.57|10
1638834300000|2021-12-06 23:45:00|20745.29|20625.29|20746.9|20626.9|20747.2|20627.2|20745.21|20625.21|10
1638834310000|2021-12-06 23:45:10|20747.1|20627.1|20749.76|20629.76|20749.76|20629.76|20745.62|20625.62|10
1638834320000|2021-12-06 23:45:20|20749.75|20629.75|20752.31|20632.31|20752.55|20632.55|20749.75|20629.75|10
1638834330000|2021-12-06 23:45:30|20752.08|20632.08|20753.87|20633.87|20754.15|20634.15|20752.08|20632.08|10
1638834340000|2021-12-06 23:45:40|20753.88|20633.88|20755.7|20635.7|20755.74|20635.74|20753.86|20633.86|10
1638834350000|2021-12-06 23:45:50|20756|20636|20757.15|20637.15|20758.76|20638.76|20756|20636|10
1638834360000|2021-12-06 23:46:00|20757.79|20637.79|20754.47|20634.47|20758.1|20638.1|20754.47|20634.47|10
1638834370000|2021-12-06 23:46:10|20754.19|20634.19|20759.17|20639.17|20759.17|20639.17|20754.19|20634.19|10
1638834380000|2021-12-06 23:46:20|20759.38|20639.38|20762.52|20642.52|20762.52|20642.52|20759.38|20639.38|9
1638834390000|2021-12-06 23:46:30|20762.82|20642.82|20762.4|20642.4|20765.79|20645.79|20762.4|20642.4|10
1638834400000|2021-12-06 23:46:40|20761.67|20641.67|20751.02|20631.02|20761.67|20641.67|20751.02|20631.02|10
1638834410000|2021-12-06 23:46:50|20750.55|20630.55|20745.97|20625.97|20750.89|20630.89|20745.92|20625.92|10
1638834420000|2021-12-06 23:47:00|20745.41|20625.41|20737.09|20617.09|20745.41|20625.41|20736.79|20616.79|10
1638834430000|2021-12-06 23:47:10|20737.08|20617.08|20735.25|20615.25|20737.14|20617.14|20735.03|20615.03|10
1638834440000|2021-12-06 23:47:20|20735.1|20615.1|20735.17|20615.17|20736.38|20616.38|20734.85|20614.85|10
1638834450000|2021-12-06 23:47:30|20733.95|20613.95|20725.35|20605.35|20733.95|20613.95|20725.03|20605.03|10
1638834460000|2021-12-06 23:47:40|20725.31|20605.31|20725.1|20605.1|20725.45|20605.45|20724.33|20604.33|9
1638834470000|2021-12-06 23:47:50|20724.5|20604.5|20719.32|20599.32|20724.64|20604.64|20718.97|20598.97|10
1638834480000|2021-12-06 23:48:00|20718.87|20598.87|20712.72|20592.72|20718.87|20598.87|20712.72|20592.72|10
1638834490000|2021-12-06 23:48:10|20713.58|20593.58|20707.66|20587.66|20713.58|20593.58|20707.66|20587.66|8
1638834500000|2021-12-06 23:48:20|20707.86|20587.86|20706.79|20586.79|20707.97|20587.97|20706.55|20586.55|10
1638834510000|2021-12-06 23:48:30|20705.99|20585.99|20701.36|20581.36|20705.99|20585.99|20700.09|20580.09|10
1638834520000|2021-12-06 23:48:40|20701.33|20581.33|20697.34|20577.34|20701.33|20581.33|20695.79|20575.79|10
1638834530000|2021-12-06 23:48:50|20698.28|20578.28|20693.73|20573.73|20698.51|20578.51|20693.71|20573.71|10
1638834540000|2021-12-06 23:49:00|20693.02|20573.02|20691.31|20571.31|20693.02|20573.02|20690.1|20570.1|10
1638834550000|2021-12-06 23:49:10|20691.28|20571.28|20690.77|20570.77|20692.58|20572.58|20690.42|20570.42|10
1638834560000|2021-12-06 23:49:20|20687.27|20567.27|20683.56|20563.56|20687.27|20567.27|20683.24|20563.24|10
1638834570000|2021-12-06 23:49:30|20682.47|20562.47|20681.63|20561.63|20682.94|20562.94|20681.63|20561.63|10
1638834580000|2021-12-06 23:49:40|20681.15|20561.15|20679.57|20559.57|20681.15|20561.15|20679.57|20559.57|10
1638834590000|2021-12-06 23:49:50|20679.78|20559.78|20683.08|20563.08|20683.8|20563.8|20679.06|20559.06|10
1638834600000|2021-12-06 23:50:00|20683.71|20563.71|20684.74|20564.74|20685.11|20565.11|20683.71|20563.71|10
1638834610000|2021-12-06 23:50:10|20685.49|20565.49|20680.4|20560.4|20686.02|20566.02|20680.4|20560.4|10
1638834620000|2021-12-06 23:50:20|20682.15|20562.15|20685.16|20565.16|20685.16|20565.16|20682.15|20562.15|10
1638834630000|2021-12-06 23:50:30|20685.17|20565.17|20686.09|20566.09|20686.39|20566.39|20685.17|20565.17|9
1638834640000|2021-12-06 23:50:40|20686.64|20566.64|20693.55|20573.55|20693.55|20573.55|20685.98|20565.98|10
1638834650000|2021-12-06 23:50:50|20696.01|20576.01|20704.37|20584.37|20704.37|20584.37|20696.01|20576.01|10
1638834660000|2021-12-06 23:51:00|20703.85|20583.85|20706.78|20586.78|20706.78|20586.78|20703.28|20583.28|10
1638834670000|2021-12-06 23:51:10|20707.19|20587.19|20710.93|20590.93|20710.93|20590.93|20705.7|20585.7|10
1638834680000|2021-12-06 23:51:20|20710.53|20590.53|20712.88|20592.88|20712.94|20592.94|20710.39|20590.39|10
1638834690000|2021-12-06 23:51:30|20718.35|20598.35|20722.18|20602.18|20722.18|20602.18|20718.35|20598.35|10
1638834700000|2021-12-06 23:51:40|20723.31|20603.31|20727.06|20607.06|20727.29|20607.29|20722.8|20602.8|10
1638834710000|2021-12-06 23:51:50|20727.43|20607.43|20729.33|20609.33|20729.33|20609.33|20727.43|20607.43|10
1638834720000|2021-12-06 23:52:00|20729.27|20609.27|20729.19|20609.19|20729.58|20609.58|20728.74|20608.74|9
1638834730000|2021-12-06 23:52:10|20729.21|20609.21|20729.43|20609.43|20729.43|20609.43|20727.75|20607.75|10
1638834740000|2021-12-06 23:52:20|20729.25|20609.25|20737.31|20617.31|20737.31|20617.31|20729.25|20609.25|10
1638834750000|2021-12-06 23:52:30|20736.53|20616.53|20740.48|20620.48|20740.6|20620.6|20736.51|20616.51|9
1638834760000|2021-12-06 23:52:40|20740.55|20620.55|20740.74|20620.74|20741.46|20621.46|20740.25|20620.25|10
1638834770000|2021-12-06 23:52:50|20740.73|20620.73|20740.56|20620.56|20741.08|20621.08|20740.56|20620.56|9
1638834780000|2021-12-06 23:53:00|20740.48|20620.48|20738.16|20618.16|20740.48|20620.48|20738.16|20618.16|9
1638834790000|2021-12-06 23:53:10|20738.18|20618.18|20738.73|20618.73|20739.59|20619.59|20738.18|20618.18|10
1638834800000|2021-12-06 23:53:20|20738.42|20618.42|20738.2|20618.2|20739.79|20619.79|20738.2|20618.2|10
1638834810000|2021-12-06 23:53:30|20738.54|20618.54|20741.49|20621.49|20742.2|20622.2|20738.54|20618.54|10
1638834820000|2021-12-06 23:53:40|20741.65|20621.65|20745.14|20625.14|20745.14|20625.14|20741.65|20621.65|10
1638834830000|2021-12-06 23:53:50|20745.64|20625.64|20745.79|20625.79|20745.95|20625.95|20745.29|20625.29|10
1638834840000|2021-12-06 23:54:00|20745.77|20625.77|20747.55|20627.55|20747.55|20627.55|20745.77|20625.77|10
1638834850000|2021-12-06 23:54:10|20748.36|20628.36|20748.74|20628.74|20750.67|20630.67|20748.19|20628.19|10
1638834860000|2021-12-06 23:54:20|20748.2|20628.2|20745.82|20625.82|20748.2|20628.2|20745.39|20625.39|10
1638834870000|2021-12-06 23:54:30|20745.57|20625.57|20743.23|20623.23|20745.6|20625.6|20742.34|20622.34|10
1638834880000|2021-12-06 23:54:40|20743.66|20623.66|20745.66|20625.66|20745.66|20625.66|20743.66|20623.66|10
1638834890000|2021-12-06 23:54:50|20745.78|20625.78|20747.44|20627.44|20747.44|20627.44|20745.47|20625.47|10
1638834900000|2021-12-06 23:55:00|20747.43|20627.43|20749.12|20629.12|20749.12|20629.12|20747.22|20627.22|10
1638834910000|2021-12-06 23:55:10|20748.8|20628.8|20751.16|20631.16|20751.16|20631.16|20748.8|20628.8|10
1638834920000|2021-12-06 23:55:20|20751.61|20631.61|20752.47|20632.47|20752.47|20632.47|20751.05|20631.05|10
1638834930000|2021-12-06 23:55:30|20752.73|20632.73|20757.53|20637.53|20757.81|20637.81|20752.62|20632.62|10
1638834940000|2021-12-06 23:55:40|20757.06|20637.06|20757.5|20637.5|20757.77|20637.77|20756.73|20636.73|10
1638834950000|2021-12-06 23:55:50|20756.92|20636.92|20758.8|20638.8|20759.04|20639.04|20756.92|20636.92|10
1638834960000|2021-12-06 23:56:00|20758.82|20638.82|20760.95|20640.95|20760.95|20640.95|20758.34|20638.34|10
1638834970000|2021-12-06 23:56:10|20761.58|20641.58|20763.88|20643.88|20763.88|20643.88|20760.63|20640.63|10
1638834980000|2021-12-06 23:56:20|20764.21|20644.21|20770.55|20650.55|20770.55|20650.55|20764.21|20644.21|10
1638834990000|2021-12-06 23:56:30|20771.12|20651.12|20767.48|20647.48|20771.12|20651.12|20767.48|20647.48|9
1638835000000|2021-12-06 23:56:40|20767.59|20647.59|20770.83|20650.83|20770.83|20650.83|20767.59|20647.59|10
1638835010000|2021-12-06 23:56:50|20772.11|20652.11|20776.74|20656.74|20777.89|20657.89|20772.11|20652.11|9
1638835020000|2021-12-06 23:57:00|20777.03|20657.03|20776.35|20656.35|20777.47|20657.47|20775.94|20655.94|10
1638835030000|2021-12-06 23:57:10|20776.28|20656.28|20773.73|20653.73|20776.28|20656.28|20772.76|20652.76|10
1638835040000|2021-12-06 23:57:20|20773.74|20653.74|20774.49|20654.49|20774.49|20654.49|20773.32|20653.32|10
1638835050000|2021-12-06 23:57:30|20774.77|20654.77|20774.88|20654.88|20775.38|20655.38|20774.69|20654.69|9
1638835060000|2021-12-06 23:57:40|20774.64|20654.64|20776.83|20656.83|20777.26|20657.26|20774.64|20654.64|10
1638835070000|2021-12-06 23:57:50|20777.3|20657.3|20776.81|20656.81|20777.68|20657.68|20776.53|20656.53|10
1638835080000|2021-12-06 23:58:00|20776.31|20656.31|20774.65|20654.65|20776.31|20656.31|20774.04|20654.04|10
1638835090000|2021-12-06 23:58:10|20774.95|20654.95|20778.58|20658.58|20778.58|20658.58|20774.95|20654.95|10
1638835100000|2021-12-06 23:58:20|20779.56|20659.56|20780.39|20660.39|20780.39|20660.39|20778.59|20658.59|10
1638835110000|2021-12-06 23:58:30|20781.53|20661.53|20783.43|20663.43|20783.43|20663.43|20780.75|20660.75|10
1638835120000|2021-12-06 23:58:40|20783.53|20663.53|20788.44|20668.44|20788.44|20668.44|20783.53|20663.53|10
1638835130000|2021-12-06 23:58:50|20788.54|20668.54|20788.97|20668.97|20789.36|20669.36|20787.57|20667.57|10
1638835140000|2021-12-06 23:59:00|20790.02|20670.02|20789.26|20669.26|20790.02|20670.02|20789.06|20669.06|9
1638835150000|2021-12-06 23:59:10|20788.94|20668.94|20788.39|20668.39|20788.94|20668.94|20788.22|20668.22|10
1638835160000|2021-12-06 23:59:20|20788.58|20668.58|20788.47|20668.47|20789.31|20669.31|20788.06|20668.06|9
1638835170000|2021-12-06 23:59:30|20789.02|20669.02|20787.31|20667.31|20789.9|20669.9|20787.31|20667.31|10
1638835180000|2021-12-06 23:59:40|20787.03|20667.03|20786.35|20666.35|20787.2|20667.2|20785.26|20665.26|10
1638835190000|2021-12-06 23:59:50|20785.73|20665.73|20776.46|20656.46|20786.89|20666.89|20776.46|20656.46|10
1638835200000|2021-12-07 00:00:00|20773.72|20653.72|20770.06|20650.06|20773.72|20653.72|20770.06|20650.06|10
1638835210000|2021-12-07 00:00:10|20769.57|20649.57|20767.61|20647.61|20769.57|20649.57|20766.33|20646.33|10
1638835220000|2021-12-07 00:00:20|20767.86|20647.86|20765.07|20645.07|20769.32|20649.32|20765.07|20645.07|10
1638835230000|2021-12-07 00:00:30|20765.48|20645.48|20760.41|20640.41|20765.67|20645.67|20760.41|20640.41|10
1638835240000|2021-12-07 00:00:40|20760.63|20640.63|20760.2|20640.2|20761.63|20641.63|20759.57|20639.57|10
1638835250000|2021-12-07 00:00:50|20759.2|20639.2|20760.82|20640.82|20760.82|20640.82|20759.02|20639.02|10
1638835260000|2021-12-07 00:01:00|20762.01|20642.01|20750.95|20630.95|20762.89|20642.89|20750.95|20630.95|10
1638835270000|2021-12-07 00:01:10|20750.22|20630.22|20751.82|20631.82|20751.82|20631.82|20748.97|20628.97|10
1638835280000|2021-12-07 00:01:20|20753.04|20633.04|20760.94|20640.94|20760.94|20640.94|20753.04|20633.04|10
1638835290000|2021-12-07 00:01:30|20760.9|20640.9|20762.61|20642.61|20763.08|20643.08|20760.9|20640.9|10
1638835300000|2021-12-07 00:01:40|20762.31|20642.31|20764.78|20644.78|20764.78|20644.78|20762.31|20642.31|10
1638835310000|2021-12-07 00:01:50|20765.26|20645.26|20777.15|20657.15|20777.15|20657.15|20765.09|20645.09|10
1638835320000|2021-12-07 00:02:00|20777.22|20657.22|20785.37|20665.37|20785.37|20665.37|20777.22|20657.22|10
1638835330000|2021-12-07 00:02:10|20785.26|20665.26|20790.94|20670.94|20790.94|20670.94|20784.46|20664.46|10
1638835340000|2021-12-07 00:02:20|20793.39|20673.39|20795.51|20675.51|20796.4|20676.4|20793.39|20673.39|10
1638835350000|2021-12-07 00:02:30|20794.01|20674.01|20798.67|20678.67|20798.67|20678.67|20794.01|20674.01|10
1638835360000|2021-12-07 00:02:40|20799.28|20679.28|20802.35|20682.35|20802.59|20682.59|20799.28|20679.28|9
1638835370000|2021-12-07 00:02:50|20802.16|20682.16|20803.22|20683.22|20803.22|20683.22|20801.12|20681.12|10
1638835380000|2021-12-07 00:03:00|20803.69|20683.69|20806.93|20686.93|20807.63|20687.63|20803.69|20683.69|10
1638835390000|2021-12-07 00:03:10|20806.39|20686.39|20809.94|20689.94|20810.7|20690.7|20803.93|20683.93|10
1638835400000|2021-12-07 00:03:20|20810.34|20690.34|20810.27|20690.27|20812.01|20692.01|20809.56|20689.56|10
1638835410000|2021-12-07 00:03:30|20810.05|20690.05|20813.3|20693.3|20813.64|20693.64|20810.05|20690.05|10
1638835420000|2021-12-07 00:03:40|20815.4|20695.4|20818.89|20698.89|20818.89|20698.89|20814.58|20694.58|10
1638835430000|2021-12-07 00:03:50|20818.58|20698.58|20816.95|20696.95|20819.69|20699.69|20816.93|20696.93|10
1638835440000|2021-12-07 00:04:00|20817.28|20697.28|20817.08|20697.08|20817.57|20697.57|20816.5|20696.5|10
1638835450000|2021-12-07 00:04:10|20816.74|20696.74|20811.54|20691.54|20816.74|20696.74|20811.54|20691.54|10
1638835460000|2021-12-07 00:04:20|20811.3|20691.3|20806.63|20686.63|20811.3|20691.3|20806.63|20686.63|10
1638835470000|2021-12-07 00:04:30|20808.18|20688.18|20811.7|20691.7|20811.92|20691.92|20808.18|20688.18|9
1638835480000|2021-12-07 00:04:40|20813.97|20693.97|20817.8|20697.8|20818.05|20698.05|20813.97|20693.97|10
1638835490000|2021-12-07 00:04:50|20817.56|20697.56|20818.32|20698.32|20818.34|20698.34|20817.31|20697.31|9
1638835500000|2021-12-07 00:05:00|20817.67|20697.67|20818.64|20698.64|20818.82|20698.82|20816.85|20696.85|10
1638835510000|2021-12-07 00:05:10|20818.6|20698.6|20814.76|20694.76|20818.6|20698.6|20814.76|20694.76|10
1638835520000|2021-12-07 00:05:20|20814.57|20694.57|20809.75|20689.75|20815.17|20695.17|20809.75|20689.75|10
1638835530000|2021-12-07 00:05:30|20809.61|20689.61|20802.74|20682.74|20809.61|20689.61|20802.74|20682.74|10
1638835540000|2021-12-07 00:05:40|20802.43|20682.43|20797.79|20677.79|20802.43|20682.43|20797.79|20677.79|9
1638835550000|2021-12-07 00:05:50|20797.89|20677.89|20788.75|20668.75|20797.89|20677.89|20788.75|20668.75|10
1638835560000|2021-12-07 00:06:00|20788.13|20668.13|20790.76|20670.76|20791.76|20671.76|20787.74|20667.74|10
1638835570000|2021-12-07 00:06:10|20792.64|20672.64|20793.18|20673.18|20793.59|20673.59|20791.79|20671.79|10
1638835580000|2021-12-07 00:06:20|20793.42|20673.42|20795.93|20675.93|20795.93|20675.93|20792.98|20672.98|10
1638835590000|2021-12-07 00:06:30|20795.44|20675.44|20795.05|20675.05|20796.58|20676.58|20795.05|20675.05|10
1638835600000|2021-12-07 00:06:40|20794.27|20674.27|20790.63|20670.63|20794.27|20674.27|20790.61|20670.61|10
1638835610000|2021-12-07 00:06:50|20790.51|20670.51|20789.58|20669.58|20791.34|20671.34|20789.38|20669.38|10
1638835620000|2021-12-07 00:07:00|20789.29|20669.29|20787.94|20667.94|20789.29|20669.29|20787.94|20667.94|7
1638835630000|2021-12-07 00:07:10|20787.42|20667.42|20787.58|20667.58|20787.62|20667.62|20787.08|20667.08|10
1638835640000|2021-12-07 00:07:20|20787.79|20667.79|20787.85|20667.85|20789.78|20669.78|20787.49|20667.49|9
1638835650000|2021-12-07 00:07:30|20788.1|20668.1|20781.3|20661.3|20788.1|20668.1|20781.3|20661.3|10
1638835660000|2021-12-07 00:07:40|20781.55|20661.55|20776.36|20656.36|20781.55|20661.55|20776.36|20656.36|10
1638835670000|2021-12-07 00:07:50|20775.48|20655.48|20771.3|20651.3|20775.48|20655.48|20771.3|20651.3|10
1638835680000|2021-12-07 00:08:00|20770.92|20650.92|20758.69|20638.69|20770.92|20650.92|20758.69|20638.69|10
1638835690000|2021-12-07 00:08:10|20757.47|20637.47|20753.31|20633.31|20757.47|20637.47|20753.31|20633.31|10
1638835700000|2021-12-07 00:08:20|20752.26|20632.26|20739|20619|20752.26|20632.26|20739|20619|10
1638835710000|2021-12-07 00:08:30|20733.25|20613.25|20717.95|20597.95|20733.25|20613.25|20717.95|20597.95|10
1638835720000|2021-12-07 00:08:40|20716.29|20596.29|20709.74|20589.74|20716.58|20596.58|20709.74|20589.74|10
1638835730000|2021-12-07 00:08:50|20706.53|20586.53|20699.68|20579.68|20706.53|20586.53|20699.68|20579.68|10
1638835740000|2021-12-07 00:09:00|20698.61|20578.61|20686.09|20566.09|20698.61|20578.61|20685.61|20565.61|10
1638835750000|2021-12-07 00:09:10|20684.01|20564.01|20688.78|20568.78|20688.78|20568.78|20684.01|20564.01|10
1638835760000|2021-12-07 00:09:20|20690.37|20570.37|20694.56|20574.56|20695.42|20575.42|20690.37|20570.37|10
1638835770000|2021-12-07 00:09:30|20695.98|20575.98|20699.53|20579.53|20699.53|20579.53|20695.98|20575.98|10
1638835780000|2021-12-07 00:09:40|20699.03|20579.03|20697.17|20577.17|20700.46|20580.46|20697.17|20577.17|10
1638835790000|2021-12-07 00:09:50|20696.5|20576.5|20693.22|20573.22|20696.5|20576.5|20693.22|20573.22|10
1638835800000|2021-12-07 00:10:00|20692.85|20572.85|20697.5|20577.5|20697.5|20577.5|20692.85|20572.85|10
1638835810000|2021-12-07 00:10:10|20697.47|20577.47|20698.1|20578.1|20699.36|20579.36|20697.47|20577.47|10
1638835820000|2021-12-07 00:10:20|20697.53|20577.53|20694.5|20574.5|20698.45|20578.45|20694.5|20574.5|10
1638835830000|2021-12-07 00:10:30|20693.2|20573.2|20688.41|20568.41|20693.36|20573.36|20688.41|20568.41|10
1638835840000|2021-12-07 00:10:40|20688|20568|20686.55|20566.55|20688|20568|20686.44|20566.44|10
1638835850000|2021-12-07 00:10:50|20686.75|20566.75|20689.78|20569.78|20689.78|20569.78|20686.72|20566.72|10
1638835860000|2021-12-07 00:11:00|20689.63|20569.63|20689.94|20569.94|20690.12|20570.12|20688.32|20568.32|10
1638835870000|2021-12-07 00:11:10|20688.98|20568.98|20689.52|20569.52|20689.85|20569.85|20688.4|20568.4|9
1638835880000|2021-12-07 00:11:20|20690.25|20570.25|20692.58|20572.58|20692.58|20572.58|20688.34|20568.34|10
1638835890000|2021-12-07 00:11:30|20693.31|20573.31|20729.13|20609.13|20729.13|20609.13|20693.31|20573.31|10
1638835900000|2021-12-07 00:11:40|20732.74|20612.74|20740.52|20620.52|20740.52|20620.52|20731.22|20611.22|10
1638835910000|2021-12-07 00:11:50|20742.58|20622.58|20745.88|20625.88|20745.88|20625.88|20742.58|20622.58|10
1638835920000|2021-12-07 00:12:00|20745.79|20625.79|20745.47|20625.47|20746.71|20626.71|20744.37|20624.37|10
1638835930000|2021-12-07 00:12:10|20746.02|20626.02|20744.82|20624.82|20746.02|20626.02|20744.82|20624.82|10
1638835940000|2021-12-07 00:12:20|20744.31|20624.31|20730.82|20610.82|20744.31|20624.31|20730.82|20610.82|10
1638835950000|2021-12-07 00:12:30|20728.34|20608.34|20721.9|20601.9|20728.34|20608.34|20721.9|20601.9|10
1638835960000|2021-12-07 00:12:40|20722.12|20602.12|20722.52|20602.52|20723.55|20603.55|20721.69|20601.69|10
1638835970000|2021-12-07 00:12:50|20722.34|20602.34|20727.17|20607.17|20727.17|20607.17|20722.34|20602.34|10
1638835980000|2021-12-07 00:13:00|20728.3|20608.3|20730.95|20610.95|20730.95|20610.95|20728.3|20608.3|9
1638835990000|2021-12-07 00:13:10|20731.62|20611.62|20734.83|20614.83|20736.57|20616.57|20731.35|20611.35|9
1638836000000|2021-12-07 00:13:20|20736.08|20616.08|20745.36|20625.36|20745.36|20625.36|20736.08|20616.08|10
1638836010000|2021-12-07 00:13:30|20746.68|20626.68|20754.02|20634.02|20754.22|20634.22|20746.68|20626.68|10
1638836020000|2021-12-07 00:13:40|20753.96|20633.96|20756.17|20636.17|20756.17|20636.17|20753.68|20633.68|10
1638836030000|2021-12-07 00:13:50|20756.32|20636.32|20749.61|20629.61|20756.32|20636.32|20749.61|20629.61|10
1638836040000|2021-12-07 00:14:00|20749.29|20629.29|20751.24|20631.24|20751.24|20631.24|20748.72|20628.72|10
1638836050000|2021-12-07 00:14:10|20752.68|20632.68|20760.7|20640.7|20760.7|20640.7|20752.68|20632.68|10
1638836060000|2021-12-07 00:14:20|20762.09|20642.09|20773.54|20653.54|20773.54|20653.54|20762.09|20642.09|10
1638836070000|2021-12-07 00:14:30|20779.11|20659.11|20785.02|20665.02|20785.89|20665.89|20779.11|20659.11|10
1638836080000|2021-12-07 00:14:40|20782.82|20662.82|20780.31|20660.31|20782.82|20662.82|20780.17|20660.17|10
1638836090000|2021-12-07 00:14:50|20781.6|20661.6|20780.57|20660.57|20782.25|20662.25|20780.57|20660.57|10
1638836100000|2021-12-07 00:15:00|20777.42|20657.42|20779.62|20659.62|20779.62|20659.62|20777.06|20657.06|10
1638836110000|2021-12-07 00:15:10|20780.67|20660.67|20780.84|20660.84|20781.42|20661.42|20780.28|20660.28|10
1638836120000|2021-12-07 00:15:20|20778.82|20658.82|20773.67|20653.67|20778.82|20658.82|20773.67|20653.67|10
1638836130000|2021-12-07 00:15:30|20773.06|20653.06|20769.58|20649.58|20773.18|20653.18|20768.91|20648.91|10
1638836140000|2021-12-07 00:15:40|20769.53|20649.53|20771.96|20651.96|20772.86|20652.86|20769.53|20649.53|10
1638836150000|2021-12-07 00:15:50|20771.63|20651.63|20768.33|20648.33|20771.9|20651.9|20768.33|20648.33|10
1638836160000|2021-12-07 00:16:00|20767.9|20647.9|20766.54|20646.54|20767.9|20647.9|20766.53|20646.53|10
1638836170000|2021-12-07 00:16:10|20766.47|20646.47|20759.72|20639.72|20767.02|20647.02|20759.72|20639.72|10
1638836180000|2021-12-07 00:16:20|20759.26|20639.26|20752.84|20632.84|20759.26|20639.26|20752.84|20632.84|10
1638836190000|2021-12-07 00:16:30|20752.6|20632.6|20739.71|20619.71|20752.6|20632.6|20739.71|20619.71|10
1638836200000|2021-12-07 00:16:40|20733.98|20613.98|20717.59|20597.59|20733.98|20613.98|20717.59|20597.59|10
1638836210000|2021-12-07 00:16:50|20714.79|20594.79|20707.94|20587.94|20714.79|20594.79|20707.94|20587.94|10
1638836220000|2021-12-07 00:17:00|20708.06|20588.06|20703.88|20583.88|20708.32|20588.32|20702.15|20582.15|10
1638836230000|2021-12-07 00:17:10|20704.71|20584.71|20703.75|20583.75|20708.19|20588.19|20703.75|20583.75|10
1638836240000|2021-12-07 00:17:20|20702.65|20582.65|20697.15|20577.15|20702.73|20582.73|20697.15|20577.15|10
1638836250000|2021-12-07 00:17:30|20697.05|20577.05|20693.63|20573.63|20697.05|20577.05|20693.63|20573.63|10
1638836260000|2021-12-07 00:17:40|20690.76|20570.76|20687.26|20567.26|20690.76|20570.76|20686.96|20566.96|10
1638836270000|2021-12-07 00:17:50|20687.52|20567.52|20687.92|20567.92|20687.92|20567.92|20686.72|20566.72|10
1638836280000|2021-12-07 00:18:00|20689.15|20569.15|20689.87|20569.87|20689.87|20569.87|20688.99|20568.99|10
1638836290000|2021-12-07 00:18:10|20690.77|20570.77|20690.63|20570.63|20691.82|20571.82|20690.63|20570.63|10
1638836300000|2021-12-07 00:18:20|20690.71|20570.71|20687.64|20567.64|20690.71|20570.71|20687.64|20567.64|10
1638836310000|2021-12-07 00:18:30|20687.58|20567.58|20685.01|20565.01|20687.58|20567.58|20684.97|20564.97|10
1638836320000|2021-12-07 00:18:40|20685.36|20565.36|20684.08|20564.08|20685.55|20565.55|20684.08|20564.08|9
1638836330000|2021-12-07 00:18:50|20684.44|20564.44|20680.34|20560.34|20684.44|20564.44|20680.34|20560.34|10
1638836340000|2021-12-07 00:19:00|20680.31|20560.31|20674.74|20554.74|20680.31|20560.31|20674.74|20554.74|10
1638836350000|2021-12-07 00:19:10|20674.65|20554.65|20673.43|20553.43|20674.95|20554.95|20671.4|20551.4|10
1638836360000|2021-12-07 00:19:20|20677.65|20557.65|20681.62|20561.62|20681.62|20561.62|20677.13|20557.13|10
1638836370000|2021-12-07 00:19:30|20681.54|20561.54|20678.94|20558.94|20681.65|20561.65|20678.94|20558.94|10
1638836380000|2021-12-07 00:19:40|20678.93|20558.93|20676.76|20556.76|20679.25|20559.25|20676.76|20556.76|10
1638836390000|2021-12-07 00:19:50|20677.42|20557.42|20677.18|20557.18|20677.42|20557.42|20675.28|20555.28|10
1638836400000|2021-12-07 00:20:00|20677.14|20557.14|20673.04|20553.04|20677.14|20557.14|20673.04|20553.04|10
1638836410000|2021-12-07 00:20:10|20671.74|20551.74|20670.34|20550.34|20671.85|20551.85|20670.01|20550.01|10
1638836420000|2021-12-07 00:20:20|20671.76|20551.76|20676.36|20556.36|20676.36|20556.36|20671.21|20551.21|10
1638836430000|2021-12-07 00:20:30|20676.72|20556.72|20683.4|20563.4|20683.48|20563.48|20676.72|20556.72|10
1638836440000|2021-12-07 00:20:40|20685.91|20565.91|20689.2|20569.2|20689.2|20569.2|20685.19|20565.19|10
1638836450000|2021-12-07 00:20:50|20690.86|20570.86|20692.83|20572.83|20693.42|20573.42|20690.86|20570.86|9
1638836460000|2021-12-07 00:21:00|20692.39|20572.39|20692.33|20572.33|20694.89|20574.89|20691.96|20571.96|10
1638836470000|2021-12-07 00:21:10|20692.96|20572.96|20693.77|20573.77|20693.77|20573.77|20692.22|20572.22|9
1638836480000|2021-12-07 00:21:20|20693.17|20573.17|20695.32|20575.32|20695.66|20575.66|20693.17|20573.17|10
1638836490000|2021-12-07 00:21:30|20695.27|20575.27|20703.26|20583.26|20703.26|20583.26|20695.27|20575.27|10
1638836500000|2021-12-07 00:21:40|20703.1|20583.1|20704.72|20584.72|20705.02|20585.02|20702.78|20582.78|10
1638836510000|2021-12-07 00:21:50|20707.21|20587.21|20707.85|20587.85|20708.05|20588.05|20706.96|20586.96|10
1638836520000|2021-12-07 00:22:00|20707.3|20587.3|20710.04|20590.04|20710.05|20590.05|20707.1|20587.1|10
1638836530000|2021-12-07 00:22:10|20710.33|20590.33|20709.9|20589.9|20711.04|20591.04|20709.13|20589.13|10
1638836540000|2021-12-07 00:22:20|20709.82|20589.82|20709.65|20589.65|20710.6|20590.6|20709.21|20589.21|9
1638836550000|2021-12-07 00:22:30|20709.61|20589.61|20708.52|20588.52|20710.22|20590.22|20708.52|20588.52|10
1638836560000|2021-12-07 00:22:40|20708.5|20588.5|20708.55|20588.55|20708.9|20588.9|20708.12|20588.12|10
1638836570000|2021-12-07 00:22:50|20708.72|20588.72|20709.28|20589.28|20709.88|20589.88|20708.72|20588.72|8
1638836580000|2021-12-07 00:23:00|20708.78|20588.78|20706.28|20586.28|20708.78|20588.78|20706.28|20586.28|10
1638836590000|2021-12-07 00:23:10|20706.41|20586.41|20707.63|20587.63|20708.19|20588.19|20706.41|20586.41|10
1638836600000|2021-12-07 00:23:20|20708.15|20588.15|20715.96|20595.96|20715.96|20595.96|20708.15|20588.15|10
1638836610000|2021-12-07 00:23:30|20716.59|20596.59|20717.33|20597.33|20717.54|20597.54|20715.78|20595.78|9
1638836620000|2021-12-07 00:23:40|20718.55|20598.55|20724.97|20604.97|20725.97|20605.97|20718.55|20598.55|10
1638836630000|2021-12-07 00:23:50|20726.73|20606.73|20729.76|20609.76|20730.79|20610.79|20726.73|20606.73|10
1638836640000|2021-12-07 00:24:00|20730.09|20610.09|20736.94|20616.94|20737.03|20617.03|20729.98|20609.98|10
1638836650000|2021-12-07 00:24:10|20737.56|20617.56|20740.4|20620.4|20740.4|20620.4|20737.56|20617.56|10
1638836660000|2021-12-07 00:24:20|20740.72|20620.72|20741.79|20621.79|20742.4|20622.4|20740.72|20620.72|10
1638836670000|2021-12-07 00:24:30|20740.35|20620.35|20739.12|20619.12|20740.35|20620.35|20738.64|20618.64|10
1638836680000|2021-12-07 00:24:40|20741.59|20621.59|20748.32|20628.32|20748.39|20628.39|20741.59|20621.59|10
1638836690000|2021-12-07 00:24:50|20748.8|20628.8|20751.36|20631.36|20752.68|20632.68|20748.8|20628.8|10
1638836700000|2021-12-07 00:25:00|20757.55|20637.55|20760.08|20640.08|20760.08|20640.08|20756.54|20636.54|10
1638836710000|2021-12-07 00:25:10|20761.61|20641.61|20761.71|20641.71|20763.26|20643.26|20761.1|20641.1|10
1638836720000|2021-12-07 00:25:20|20761.99|20641.99|20763.88|20643.88|20764|20644|20760.8|20640.8|9
1638836730000|2021-12-07 00:25:30|20764.55|20644.55|20764.37|20644.37|20765.34|20645.34|20764.29|20644.29|10
1638836740000|2021-12-07 00:25:40|20764.04|20644.04|20764.09|20644.09|20767.04|20647.04|20763.91|20643.91|10
1638836750000|2021-12-07 00:25:50|20763.63|20643.63|20762.88|20642.88|20763.69|20643.69|20762.66|20642.66|10
1638836760000|2021-12-07 00:26:00|20763.23|20643.23|20762.09|20642.09|20764.66|20644.66|20762.09|20642.09|10
1638836770000|2021-12-07 00:26:10|20762.36|20642.36|20763.06|20643.06|20763.06|20643.06|20761.1|20641.1|10
1638836780000|2021-12-07 00:26:20|20763.47|20643.47|20764.22|20644.22|20765.57|20645.57|20763.47|20643.47|10
1638836790000|2021-12-07 00:26:30|20763.22|20643.22|20759.58|20639.58|20763.22|20643.22|20759.58|20639.58|10
1638836800000|2021-12-07 00:26:40|20758.61|20638.61|20756.89|20636.89|20759.07|20639.07|20756.89|20636.89|10
1638836810000|2021-12-07 00:26:50|20757.32|20637.32|20760.97|20640.97|20761.03|20641.03|20757.32|20637.32|10
1638836820000|2021-12-07 00:27:00|20763.16|20643.16|20763.57|20643.57|20764.82|20644.82|20762.87|20642.87|9
1638836830000|2021-12-07 00:27:10|20764.09|20644.09|20760.43|20640.43|20764.09|20644.09|20760.43|20640.43|10
1638836840000|2021-12-07 00:27:20|20760.51|20640.51|20759.43|20639.43|20760.51|20640.51|20758.03|20638.03|10
1638836850000|2021-12-07 00:27:30|20759.39|20639.39|20759.8|20639.8|20760.45|20640.45|20759.39|20639.39|10
1638836860000|2021-12-07 00:27:40|20759.81|20639.81|20759.06|20639.06|20760.06|20640.06|20759.06|20639.06|10
1638836870000|2021-12-07 00:27:50|20758.82|20638.82|20752.71|20632.71|20758.82|20638.82|20752.71|20632.71|10
1638836880000|2021-12-07 00:28:00|20750.86|20630.86|20739.47|20619.47|20750.86|20630.86|20739.21|20619.21|10
1638836890000|2021-12-07 00:28:10|20739.3|20619.3|20738.26|20618.26|20739.3|20619.3|20737.5|20617.5|10
1638836900000|2021-12-07 00:28:20|20738.32|20618.32|20737.06|20617.06|20738.32|20618.32|20735.96|20615.96|10
1638836910000|2021-12-07 00:28:30|20737.19|20617.19|20737.11|20617.11|20737.29|20617.29|20736.46|20616.46|9
1638836920000|2021-12-07 00:28:40|20736.25|20616.25|20739.02|20619.02|20739.02|20619.02|20736.25|20616.25|10
1638836930000|2021-12-07 00:28:50|20739.23|20619.23|20738.71|20618.71|20740.71|20620.71|20738.71|20618.71|10
1638836940000|2021-12-07 00:29:00|20739.11|20619.11|20742.17|20622.17|20742.29|20622.29|20738.44|20618.44|10
1638836950000|2021-12-07 00:29:10|20742.18|20622.18|20751.65|20631.65|20751.65|20631.65|20742.18|20622.18|10
1638836960000|2021-12-07 00:29:20|20751.8|20631.8|20751.92|20631.92|20752.21|20632.21|20751.42|20631.42|10
1638836970000|2021-12-07 00:29:30|20752.18|20632.18|20748.35|20628.35|20752.18|20632.18|20748.35|20628.35|10
1638836980000|2021-12-07 00:29:40|20748.78|20628.78|20749.06|20629.06|20750.33|20630.33|20748.78|20628.78|10
1638836990000|2021-12-07 00:29:50|20748.46|20628.46|20749.38|20629.38|20749.7|20629.7|20747.89|20627.89|10
1638837000000|2021-12-07 00:30:00|20748.93|20628.93|20751.37|20631.37|20751.37|20631.37|20748.93|20628.93|10
1638837010000|2021-12-07 00:30:10|20753.44|20633.44|20757.08|20637.08|20757.69|20637.69|20753.44|20633.44|9
1638837020000|2021-12-07 00:30:20|20756.87|20636.87|20756.49|20636.49|20757.39|20637.39|20755.77|20635.77|10
1638837030000|2021-12-07 00:30:30|20755.8|20635.8|20755.25|20635.25|20755.8|20635.8|20754.75|20634.75|10
1638837040000|2021-12-07 00:30:40|20755.59|20635.59|20754.79|20634.79|20755.59|20635.59|20754.46|20634.46|10
1638837050000|2021-12-07 00:30:50|20755.38|20635.38|20755.16|20635.16|20756.17|20636.17|20755.16|20635.16|10
1638837060000|2021-12-07 00:31:00|20755.6|20635.6|20754.66|20634.66|20755.62|20635.62|20753.19|20633.19|10
1638837070000|2021-12-07 00:31:10|20754.82|20634.82|20751.35|20631.35|20754.82|20634.82|20751.35|20631.35|10
1638837080000|2021-12-07 00:31:20|20751.64|20631.64|20749.92|20629.92|20751.64|20631.64|20749.92|20629.92|10
1638837090000|2021-12-07 00:31:30|20749.6|20629.6|20746.37|20626.37|20749.6|20629.6|20746.37|20626.37|10
1638837100000|2021-12-07 00:31:40|20745|20625|20743.44|20623.44|20745|20625|20743.44|20623.44|10
1638837110000|2021-12-07 00:31:50|20742.47|20622.47|20741.15|20621.15|20742.47|20622.47|20740.99|20620.99|10
1638837120000|2021-12-07 00:32:00|20740.89|20620.89|20744.58|20624.58|20745.19|20625.19|20740.74|20620.74|10
1638837130000|2021-12-07 00:32:10|20744.73|20624.73|20747.26|20627.26|20747.41|20627.41|20744.73|20624.73|10
1638837140000|2021-12-07 00:32:20|20746.8|20626.8|20743.75|20623.75|20747|20627|20743.75|20623.75|10
1638837150000|2021-12-07 00:32:30|20743.42|20623.42|20740.19|20620.19|20743.42|20623.42|20740.19|20620.19|10
1638837160000|2021-12-07 00:32:40|20740.04|20620.04|20737.7|20617.7|20740.04|20620.04|20737.7|20617.7|9
1638837170000|2021-12-07 00:32:50|20737.92|20617.92|20739.47|20619.47|20739.47|20619.47|20737.36|20617.36|10
1638837180000|2021-12-07 00:33:00|20739.54|20619.54|20739.76|20619.76|20740.81|20620.81|20739.54|20619.54|10
1638837190000|2021-12-07 00:33:10|20739.43|20619.43|20735.43|20615.43|20739.65|20619.65|20735.43|20615.43|10
1638837200000|2021-12-07 00:33:20|20735.04|20615.04|20729.96|20609.96|20735.04|20615.04|20729.59|20609.59|10
1638837210000|2021-12-07 00:33:30|20730.07|20610.07|20729.07|20609.07|20730.07|20610.07|20728.49|20608.49|10
1638837220000|2021-12-07 00:33:40|20730.37|20610.37|20729.58|20609.58|20730.71|20610.71|20729.58|20609.58|10
1638837230000|2021-12-07 00:33:50|20729.91|20609.91|20734.94|20614.94|20734.94|20614.94|20729.91|20609.91|10
1638837240000|2021-12-07 00:34:00|20735.75|20615.75|20739.35|20619.35|20739.35|20619.35|20735.75|20615.75|10
1638837250000|2021-12-07 00:34:10|20738.8|20618.8|20737.89|20617.89|20739.16|20619.16|20737.32|20617.32|10
1638837260000|2021-12-07 00:34:20|20737.78|20617.78|20736.56|20616.56|20741.45|20621.45|20736.51|20616.51|10
1638837270000|2021-12-07 00:34:30|20737.05|20617.05|20738.39|20618.39|20738.39|20618.39|20737.05|20617.05|10
1638837280000|2021-12-07 00:34:40|20738.05|20618.05|20739.03|20619.03|20739.06|20619.06|20738.05|20618.05|10
1638837290000|2021-12-07 00:34:50|20739.98|20619.98|20744.06|20624.06|20744.72|20624.72|20739.98|20619.98|10
1638837300000|2021-12-07 00:35:00|20744.17|20624.17|20743.38|20623.38|20744.82|20624.82|20743.38|20623.38|10
1638837310000|2021-12-07 00:35:10|20742.52|20622.52|20739.86|20619.86|20742.52|20622.52|20739.61|20619.61|10
1638837320000|2021-12-07 00:35:20|20740.14|20620.14|20740.56|20620.56|20741.26|20621.26|20740.14|20620.14|10
1638837330000|2021-12-07 00:35:30|20741.53|20621.53|20741.48|20621.48|20741.6|20621.6|20741.07|20621.07|10
1638837340000|2021-12-07 00:35:40|20741.34|20621.34|20739.97|20619.97|20741.39|20621.39|20739.9|20619.9|10
1638837350000|2021-12-07 00:35:50|20740.31|20620.31|20742.28|20622.28|20742.78|20622.78|20739.82|20619.82|9
1638837360000|2021-12-07 00:36:00|20743.32|20623.32|20748.16|20628.16|20748.16|20628.16|20743.32|20623.32|10
1638837370000|2021-12-07 00:36:10|20748.24|20628.24|20751.58|20631.58|20751.61|20631.61|20748.24|20628.24|10
1638837380000|2021-12-07 00:36:20|20751.59|20631.59|20760.55|20640.55|20760.55|20640.55|20751.59|20631.59|10
1638837390000|2021-12-07 00:36:30|20759.59|20639.59|20768.63|20648.63|20768.63|20648.63|20759.59|20639.59|10
1638837400000|2021-12-07 00:36:40|20767.95|20647.95|20769.2|20649.2|20769.5|20649.5|20767.95|20647.95|10
1638837410000|2021-12-07 00:36:50|20769.34|20649.34|20774.19|20654.19|20774.3|20654.3|20769.34|20649.34|10
1638837420000|2021-12-07 00:37:00|20774.74|20654.74|20777.44|20657.44|20777.92|20657.92|20774.74|20654.74|9
1638837430000|2021-12-07 00:37:10|20778.03|20658.03|20780.41|20660.41|20780.41|20660.41|20777.67|20657.67|10
1638837440000|2021-12-07 00:37:20|20780.64|20660.64|20780.87|20660.87|20781.45|20661.45|20780.21|20660.21|10
1638837450000|2021-12-07 00:37:30|20780.45|20660.45|20779.74|20659.74|20780.59|20660.59|20777.81|20657.81|10
1638837460000|2021-12-07 00:37:40|20779.45|20659.45|20780.7|20660.7|20780.7|20660.7|20778.62|20658.62|10
1638837470000|2021-12-07 00:37:50|20780.65|20660.65|20780.92|20660.92|20781.06|20661.06|20778.92|20658.92|10
1638837480000|2021-12-07 00:38:00|20780.74|20660.74|20778.46|20658.46|20780.74|20660.74|20778.06|20658.06|10
1638837490000|2021-12-07 00:38:10|20778.35|20658.35|20774.14|20654.14|20778.37|20658.37|20774.14|20654.14|10
1638837500000|2021-12-07 00:38:20|20773.31|20653.31|20771.77|20651.77|20773.31|20653.31|20770.86|20650.86|10
1638837510000|2021-12-07 00:38:30|20770.8|20650.8|20771.28|20651.28|20772.55|20652.55|20770.8|20650.8|10
1638837520000|2021-12-07 00:38:40|20771.53|20651.53|20770.53|20650.53|20771.86|20651.86|20770.24|20650.24|10
1638837530000|2021-12-07 00:38:50|20771.06|20651.06|20767.04|20647.04|20771.06|20651.06|20766.91|20646.91|10
1638837540000|2021-12-07 00:39:00|20767.44|20647.44|20765.23|20645.23|20767.44|20647.44|20765.23|20645.23|9
1638837550000|2021-12-07 00:39:10|20765.76|20645.76|20766.1|20646.1|20766.1|20646.1|20765.2|20645.2|10
1638837560000|2021-12-07 00:39:20|20766.15|20646.15|20772.23|20652.23|20772.23|20652.23|20766.15|20646.15|10
1638837570000|2021-12-07 00:39:30|20772.38|20652.38|20775.95|20655.95|20775.95|20655.95|20772.38|20652.38|9
1638837580000|2021-12-07 00:39:40|20776.74|20656.74|20775.74|20655.74|20776.75|20656.75|20775.74|20655.74|10
1638837590000|2021-12-07 00:39:50|20775.65|20655.65|20775.08|20655.08|20776.02|20656.02|20775.08|20655.08|9
1638837600000|2021-12-07 00:40:00|20774.75|20654.75|20774.2|20654.2|20774.83|20654.83|20773.66|20653.66|10
1638837610000|2021-12-07 00:40:10|20774.51|20654.51|20777.51|20657.51|20777.51|20657.51|20774.51|20654.51|10
1638837620000|2021-12-07 00:40:20|20777.73|20657.73|20780.93|20660.93|20780.93|20660.93|20777.73|20657.73|8
1638837630000|2021-12-07 00:40:30|20781.09|20661.09|20781.91|20661.91|20781.93|20661.93|20781.09|20661.09|10
1638837640000|2021-12-07 00:40:40|20782.29|20662.29|20787|20667|20787|20667|20782.29|20662.29|10
1638837650000|2021-12-07 00:40:50|20786.89|20666.89|20789.66|20669.66|20789.66|20669.66|20786.89|20666.89|10
1638837660000|2021-12-07 00:41:00|20789.17|20669.17|20787.36|20667.36|20789.5|20669.5|20787.36|20667.36|10
1638837670000|2021-12-07 00:41:10|20786.81|20666.81|20788.04|20668.04|20788.04|20668.04|20786.11|20666.11|10
1638837680000|2021-12-07 00:41:20|20788.18|20668.18|20789.46|20669.46|20789.59|20669.59|20788.18|20668.18|9
1638837690000|2021-12-07 00:41:30|20789.47|20669.47|20780.77|20660.77|20789.5|20669.5|20780.77|20660.77|10
1638837700000|2021-12-07 00:41:40|20780.63|20660.63|20774.15|20654.15|20780.63|20660.63|20774.15|20654.15|10
1638837710000|2021-12-07 00:41:50|20774.43|20654.43|20772.6|20652.6|20774.43|20654.43|20771.87|20651.87|10
1638837720000|2021-12-07 00:42:00|20773.13|20653.13|20778.88|20658.88|20778.88|20658.88|20773.13|20653.13|10
1638837730000|2021-12-07 00:42:10|20779.84|20659.84|20785.04|20665.04|20785.04|20665.04|20779.84|20659.84|10
1638837740000|2021-12-07 00:42:20|20785.98|20665.98|20788.91|20668.91|20788.91|20668.91|20785.98|20665.98|10
1638837750000|2021-12-07 00:42:30|20789.78|20669.78|20792.4|20672.4|20792.56|20672.56|20789.78|20669.78|10
1638837760000|2021-12-07 00:42:40|20792.2|20672.2|20793.99|20673.99|20793.99|20673.99|20791.93|20671.93|10
1638837770000|2021-12-07 00:42:50|20793.33|20673.33|20791.1|20671.1|20793.76|20673.76|20791.06|20671.06|10
1638837780000|2021-12-07 00:43:00|20791.15|20671.15|20790.77|20670.77|20791.26|20671.26|20790.59|20670.59|10
1638837790000|2021-12-07 00:43:10|20791.2|20671.2|20789.7|20669.7|20791.2|20671.2|20788.34|20668.34|9
1638837800000|2021-12-07 00:43:20|20788.97|20668.97|20788.17|20668.17|20789.78|20669.78|20787.6|20667.6|9
1638837810000|2021-12-07 00:43:30|20788.01|20668.01|20790.75|20670.75|20790.75|20670.75|20787.51|20667.51|9
1638837820000|2021-12-07 00:43:40|20790.16|20670.16|20795.3|20675.3|20795.3|20675.3|20790.16|20670.16|10
1638837830000|2021-12-07 00:43:50|20794.41|20674.41|20796.48|20676.48|20796.48|20676.48|20794.41|20674.41|9
1638837840000|2021-12-07 00:44:00|20796.64|20676.64|20796.91|20676.91|20797.67|20677.67|20796.64|20676.64|10
1638837850000|2021-12-07 00:44:10|20796.8|20676.8|20799.44|20679.44|20799.44|20679.44|20795.96|20675.96|10
1638837860000|2021-12-07 00:44:20|20799.43|20679.43|20799.47|20679.47|20799.6|20679.6|20799.07|20679.07|10
1638837870000|2021-12-07 00:44:30|20798.69|20678.69|20798.39|20678.39|20798.73|20678.73|20798.39|20678.39|9
1638837880000|2021-12-07 00:44:40|20798.97|20678.97|20800.52|20680.52|20800.72|20680.72|20798.97|20678.97|9
1638837890000|2021-12-07 00:44:50|20801.09|20681.09|20801.8|20681.8|20801.8|20681.8|20800.98|20680.98|10
1638837900000|2021-12-07 00:45:00|20801.33|20681.33|20800.62|20680.62|20802.31|20682.31|20800.62|20680.62|10
1638837910000|2021-12-07 00:45:10|20800.74|20680.74|20798.16|20678.16|20800.78|20680.78|20798.03|20678.03|10
1638837920000|2021-12-07 00:45:20|20798.55|20678.55|20800.69|20680.69|20800.69|20680.69|20798.46|20678.46|10
1638837930000|2021-12-07 00:45:30|20800.84|20680.84|20832.93|20712.93|20832.93|20712.93|20800.84|20680.84|10
1638837940000|2021-12-07 00:45:40|20832.91|20712.91|20837.83|20717.83|20838.84|20718.84|20832.91|20712.91|10
1638837950000|2021-12-07 00:45:50|20837.79|20717.79|20837.86|20717.86|20839.71|20719.71|20837.51|20717.51|10
1638837960000|2021-12-07 00:46:00|20837.89|20717.89|20835.26|20715.26|20837.89|20717.89|20835.19|20715.19|10
1638837970000|2021-12-07 00:46:10|20834.47|20714.47|20834|20714|20836.25|20716.25|20834|20714|10
1638837980000|2021-12-07 00:46:20|20833.41|20713.41|20830.46|20710.46|20833.41|20713.41|20830.25|20710.25|9
1638837990000|2021-12-07 00:46:30|20830.06|20710.06|20830.55|20710.55|20830.55|20710.55|20828.34|20708.34|10
1638838000000|2021-12-07 00:46:40|20829.88|20709.88|20830.74|20710.74|20831.17|20711.17|20829.65|20709.65|10
1638838010000|2021-12-07 00:46:50|20830.5|20710.5|20828.74|20708.74|20830.56|20710.56|20828.74|20708.74|10
1638838020000|2021-12-07 00:47:00|20828.93|20708.93|20833.13|20713.13|20833.13|20713.13|20828.93|20708.93|10
1638838030000|2021-12-07 00:47:10|20832.91|20712.91|20829.12|20709.12|20832.91|20712.91|20829.12|20709.12|10
1638838040000|2021-12-07 00:47:20|20829.24|20709.24|20824.75|20704.75|20829.24|20709.24|20824.23|20704.23|10
1638838050000|2021-12-07 00:47:30|20824.98|20704.98|20820.28|20700.28|20824.98|20704.98|20819.91|20699.91|10
1638838060000|2021-12-07 00:47:40|20820.09|20700.09|20816.29|20696.29|20820.09|20700.09|20816.29|20696.29|10
1638838070000|2021-12-07 00:47:50|20815.75|20695.75|20812.37|20692.37|20815.75|20695.75|20812.37|20692.37|9
1638838080000|2021-12-07 00:48:00|20812.25|20692.25|20809.51|20689.51|20812.25|20692.25|20809.51|20689.51|10
1638838090000|2021-12-07 00:48:10|20808.49|20688.49|20809.76|20689.76|20809.76|20689.76|20807.44|20687.44|10
1638838100000|2021-12-07 00:48:20|20809.85|20689.85|20812.94|20692.94|20812.94|20692.94|20809.85|20689.85|10
1638838110000|2021-12-07 00:48:30|20813.32|20693.32|20819.28|20699.28|20819.28|20699.28|20813.32|20693.32|10
1638838120000|2021-12-07 00:48:40|20819.94|20699.94|20827.36|20707.36|20827.36|20707.36|20819.94|20699.94|9
1638838130000|2021-12-07 00:48:50|20827.38|20707.38|20825.54|20705.54|20827.38|20707.38|20824.91|20704.91|10
1638838140000|2021-12-07 00:49:00|20824.61|20704.61|20826.6|20706.6|20826.6|20706.6|20824.07|20704.07|10
1638838150000|2021-12-07 00:49:10|20827.2|20707.2|20826.86|20706.86|20827.74|20707.74|20826.86|20706.86|10
1638838160000|2021-12-07 00:49:20|20827.65|20707.65|20827.53|20707.53|20828.06|20708.06|20827.53|20707.53|10
1638838170000|2021-12-07 00:49:30|20827.72|20707.72|20830.61|20710.61|20830.61|20710.61|20827.72|20707.72|10
1638838180000|2021-12-07 00:49:40|20830.7|20710.7|20834|20714|20834.01|20714.01|20830.7|20710.7|10
1638838190000|2021-12-07 00:49:50|20834.14|20714.14|20832.22|20712.22|20834.14|20714.14|20831.6|20711.6|10
1638838200000|2021-12-07 00:50:00|20831.71|20711.71|20830.86|20710.86|20831.71|20711.71|20830.46|20710.46|9
1638838210000|2021-12-07 00:50:10|20830.74|20710.74|20831.44|20711.44|20831.92|20711.92|20830.68|20710.68|10
1638838220000|2021-12-07 00:50:20|20832.15|20712.15|20836.16|20716.16|20836.87|20716.87|20832.15|20712.15|10
1638838230000|2021-12-07 00:50:30|20836.39|20716.39|20837.57|20717.57|20837.57|20717.57|20835.96|20715.96|10
1638838240000|2021-12-07 00:50:40|20836.81|20716.81|20829.96|20709.96|20836.81|20716.81|20829.73|20709.73|10
1638838250000|2021-12-07 00:50:50|20829.93|20709.93|20828.8|20708.8|20830.11|20710.11|20828.65|20708.65|10
1638838260000|2021-12-07 00:51:00|20828.59|20708.59|20831.07|20711.07|20831.07|20711.07|20827.97|20707.97|9
1638838270000|2021-12-07 00:51:10|20831.09|20711.09|20835.11|20715.11|20835.11|20715.11|20831.09|20711.09|10
1638838280000|2021-12-07 00:51:20|20834.99|20714.99|20838.1|20718.1|20838.9|20718.9|20834.99|20714.99|10
1638838290000|2021-12-07 00:51:30|20837.42|20717.42|20838.98|20718.98|20839.5|20719.5|20837.42|20717.42|10
1638838300000|2021-12-07 00:51:40|20839.2|20719.2|20842.11|20722.11|20842.11|20722.11|20839|20719|10
1638838310000|2021-12-07 00:51:50|20842.46|20722.46|20841.92|20721.92|20843.91|20723.91|20841.92|20721.92|10
1638838320000|2021-12-07 00:52:00|20844.08|20724.08|20842.3|20722.3|20844.08|20724.08|20841.43|20721.43|10
1638838330000|2021-12-07 00:52:10|20842.63|20722.63|20840.16|20720.16|20842.63|20722.63|20840.16|20720.16|10
1638838340000|2021-12-07 00:52:20|20840.48|20720.48|20845.18|20725.18|20845.18|20725.18|20840.48|20720.48|10
1638838350000|2021-12-07 00:52:30|20845.34|20725.34|20847.29|20727.29|20847.84|20727.84|20845.34|20725.34|10
1638838360000|2021-12-07 00:52:40|20847.84|20727.84|20851.38|20731.38|20851.39|20731.39|20847.45|20727.45|10
1638838370000|2021-12-07 00:52:50|20850.86|20730.86|20852.07|20732.07|20852.07|20732.07|20850.73|20730.73|9
1638838380000|2021-12-07 00:53:00|20851.93|20731.93|20854.07|20734.07|20854.3|20734.3|20851.82|20731.82|10
1638838390000|2021-12-07 00:53:10|20853.48|20733.48|20850.83|20730.83|20853.48|20733.48|20850.3|20730.3|10
1638838400000|2021-12-07 00:53:20|20851.23|20731.23|20852.14|20732.14|20853.26|20733.26|20851.23|20731.23|10
1638838410000|2021-12-07 00:53:30|20852.18|20732.18|20852.02|20732.02|20852.31|20732.31|20851.32|20731.32|10
1638838420000|2021-12-07 00:53:40|20852.45|20732.45|20853.62|20733.62|20854.1|20734.1|20852.45|20732.45|10
1638838430000|2021-12-07 00:53:50|20853.15|20733.15|20850.62|20730.62|20853.15|20733.15|20850.62|20730.62|10
1638838440000|2021-12-07 00:54:00|20850.34|20730.34|20849.88|20729.88|20850.39|20730.39|20849.07|20729.07|9
1638838450000|2021-12-07 00:54:10|20850.5|20730.5|20847.27|20727.27|20850.5|20730.5|20847.27|20727.27|10
1638838460000|2021-12-07 00:54:20|20846.45|20726.45|20843.86|20723.86|20846.56|20726.56|20843.58|20723.58|10
1638838470000|2021-12-07 00:54:30|20843.25|20723.25|20840.69|20720.69|20843.3|20723.3|20840.64|20720.64|10
1638838480000|2021-12-07 00:54:40|20840.92|20720.92|20838.95|20718.95|20840.92|20720.92|20838.95|20718.95|10
1638838490000|2021-12-07 00:54:50|20838.63|20718.63|20837|20717|20838.63|20718.63|20836.43|20716.43|10
1638838500000|2021-12-07 00:55:00|20837.3|20717.3|20837.48|20717.48|20837.85|20717.85|20837.3|20717.3|10
1638838510000|2021-12-07 00:55:10|20836.39|20716.39|20834.98|20714.98|20836.39|20716.39|20834.36|20714.36|10
1638838520000|2021-12-07 00:55:20|20834.73|20714.73|20834.68|20714.68|20835.55|20715.55|20834.6|20714.6|10
1638838530000|2021-12-07 00:55:30|20835.19|20715.19|20837.32|20717.32|20837.32|20717.32|20834.99|20714.99|9
1638838540000|2021-12-07 00:55:40|20837.8|20717.8|20844.06|20724.06|20844.06|20724.06|20837.8|20717.8|10
1638838550000|2021-12-07 00:55:50|20843.14|20723.14|20845.67|20725.67|20845.67|20725.67|20843.14|20723.14|10
1638838560000|2021-12-07 00:56:00|20845.75|20725.75|20845.85|20725.85|20848.67|20728.67|20845.75|20725.75|10
1638838570000|2021-12-07 00:56:10|20844.82|20724.82|20835.31|20715.31|20844.82|20724.82|20835.31|20715.31|10
1638838580000|2021-12-07 00:56:20|20835.71|20715.71|20826.19|20706.19|20835.71|20715.71|20826.19|20706.19|10
1638838590000|2021-12-07 00:56:30|20826.53|20706.53|20828.06|20708.06|20828.36|20708.36|20826.53|20706.53|9
1638838600000|2021-12-07 00:56:40|20829.1|20709.1|20835.22|20715.22|20835.22|20715.22|20829.1|20709.1|9
1638838610000|2021-12-07 00:56:50|20835.3|20715.3|20838.77|20718.77|20838.77|20718.77|20835.3|20715.3|10
1638838620000|2021-12-07 00:57:00|20839.16|20719.16|20839.66|20719.66|20839.67|20719.67|20838.85|20718.85|10
1638838630000|2021-12-07 00:57:10|20838.78|20718.78|20837.79|20717.79|20839.91|20719.91|20837.6|20717.6|10
1638838640000|2021-12-07 00:57:20|20837.2|20717.2|20827|20707|20837.2|20717.2|20826.42|20706.42|10
1638838650000|2021-12-07 00:57:30|20827.49|20707.49|20823.69|20703.69|20827.49|20707.49|20823.63|20703.63|10
1638838660000|2021-12-07 00:57:40|20823.59|20703.59|20825.28|20705.28|20825.34|20705.34|20823.59|20703.59|10
1638838670000|2021-12-07 00:57:50|20825.5|20705.5|20826.26|20706.26|20827.33|20707.33|20825.5|20705.5|9
1638838680000|2021-12-07 00:58:00|20826.04|20706.04|20827.4|20707.4|20827.4|20707.4|20825.54|20705.54|9
1638838690000|2021-12-07 00:58:10|20827.34|20707.34|20828.97|20708.97|20828.97|20708.97|20827.22|20707.22|10
1638838700000|2021-12-07 00:58:20|20827.84|20707.84|20827.18|20707.18|20828.21|20708.21|20827.18|20707.18|10
1638838710000|2021-12-07 00:58:30|20827.35|20707.35|20827.84|20707.84|20827.84|20707.84|20827.03|20707.03|10
1638838720000|2021-12-07 00:58:40|20827.7|20707.7|20828.1|20708.1|20828.62|20708.62|20827.59|20707.59|10
1638838730000|2021-12-07 00:58:50|20828.15|20708.15|20827.96|20707.96|20828.47|20708.47|20827.96|20707.96|9
1638838740000|2021-12-07 00:59:00|20827.66|20707.66|20826|20706|20827.72|20707.72|20826|20706|9
1638838750000|2021-12-07 00:59:10|20825.35|20705.35|20823.22|20703.22|20825.35|20705.35|20823.22|20703.22|8
1638838760000|2021-12-07 00:59:20|20823.01|20703.01|20823.78|20703.78|20824.33|20704.33|20823.01|20703.01|9
1638838770000|2021-12-07 00:59:30|20823.53|20703.53|20821.45|20701.45|20823.79|20703.79|20821.09|20701.09|10
1638838780000|2021-12-07 00:59:40|20821.6|20701.6|20821.57|20701.57|20822.61|20702.61|20821.57|20701.57|10
1638838790000|2021-12-07 00:59:50|20821.67|20701.67|20820.31|20700.31|20821.67|20701.67|20820.3|20700.3|10
1638838800000|2021-12-07 01:00:00|20819.99|20699.99|20817.22|20697.22|20820.29|20700.29|20817.22|20697.22|10
1638838810000|2021-12-07 01:00:10|20817.29|20697.29|20814.58|20694.58|20817.29|20697.29|20814.4|20694.4|10
1638838820000|2021-12-07 01:00:20|20813.75|20693.75|20812.41|20692.41|20813.75|20693.75|20812.33|20692.33|10
1638838830000|2021-12-07 01:00:30|20812.42|20692.42|20811.64|20691.64|20812.42|20692.42|20811.28|20691.28|9
1638838840000|2021-12-07 01:00:40|20811.93|20691.93|20813.26|20693.26|20813.5|20693.5|20811.93|20691.93|10
1638838850000|2021-12-07 01:00:50|20813.9|20693.9|20818.63|20698.63|20818.69|20698.69|20813.9|20693.9|10
1638838860000|2021-12-07 01:01:00|20818.59|20698.59|20816.9|20696.9|20818.59|20698.59|20816.87|20696.87|10
1638838870000|2021-12-07 01:01:10|20816.5|20696.5|20817.81|20697.81|20818.94|20698.94|20816.5|20696.5|10
1638838880000|2021-12-07 01:01:20|20818.02|20698.02|20820.61|20700.61|20820.61|20700.61|20817.63|20697.63|10
1638838890000|2021-12-07 01:01:30|20820.46|20700.46|20819.27|20699.27|20821.16|20701.16|20819.27|20699.27|10
1638838900000|2021-12-07 01:01:40|20819.33|20699.33|20818.98|20698.98|20819.91|20699.91|20818.71|20698.71|10
1638838910000|2021-12-07 01:01:50|20819.49|20699.49|20816.6|20696.6|20819.84|20699.84|20816.6|20696.6|10
1638838920000|2021-12-07 01:02:00|20816.21|20696.21|20812.05|20692.05|20816.21|20696.21|20812.05|20692.05|10
1638838930000|2021-12-07 01:02:10|20812.1|20692.1|20811.18|20691.18|20813.07|20693.07|20811.18|20691.18|10
1638838940000|2021-12-07 01:02:20|20811.86|20691.86|20811.79|20691.79|20812.43|20692.43|20811.79|20691.79|10
1638838950000|2021-12-07 01:02:30|20811.59|20691.59|20806.17|20686.17|20811.59|20691.59|20806.17|20686.17|10
1638838960000|2021-12-07 01:02:40|20806.32|20686.32|20801.35|20681.35|20806.32|20686.32|20801.22|20681.22|10
1638838970000|2021-12-07 01:02:50|20801.22|20681.22|20797.55|20677.55|20801.22|20681.22|20796.71|20676.71|10
1638838980000|2021-12-07 01:03:00|20796.1|20676.1|20796.16|20676.16|20796.61|20676.61|20790.09|20670.09|10
1638838990000|2021-12-07 01:03:10|20796.31|20676.31|20800.7|20680.7|20800.7|20680.7|20795.68|20675.68|10
1638839000000|2021-12-07 01:03:20|20800.89|20680.89|20800.57|20680.57|20801.42|20681.42|20799.62|20679.62|10
1638839010000|2021-12-07 01:03:30|20800.52|20680.52|20802.76|20682.76|20802.76|20682.76|20799.38|20679.38|10
1638839020000|2021-12-07 01:03:40|20803.26|20683.26|20804.61|20684.61|20804.61|20684.61|20803.16|20683.16|10
1638839030000|2021-12-07 01:03:50|20805.44|20685.44|20803.86|20683.86|20805.5|20685.5|20803.86|20683.86|10
1638839040000|2021-12-07 01:04:00|20804.25|20684.25|20805.96|20685.96|20805.96|20685.96|20803.61|20683.61|10
1638839050000|2021-12-07 01:04:10|20806.36|20686.36|20810.99|20690.99|20810.99|20690.99|20806.36|20686.36|10
1638839060000|2021-12-07 01:04:20|20810.91|20690.91|20811.75|20691.75|20811.75|20691.75|20809.87|20689.87|9
1638839070000|2021-12-07 01:04:30|20812|20692|20816.13|20696.13|20816.13|20696.13|20812|20692|10
1638839080000|2021-12-07 01:04:40|20815.65|20695.65|20818.37|20698.37|20818.69|20698.69|20815.65|20695.65|10
1638839090000|2021-12-07 01:04:50|20817.51|20697.51|20816.7|20696.7|20818.57|20698.57|20816.7|20696.7|10
1638839100000|2021-12-07 01:05:00|20816.56|20696.56|20816.89|20696.89|20817.16|20697.16|20816.25|20696.25|10
1638839110000|2021-12-07 01:05:10|20816.2|20696.2|20816.99|20696.99|20817.19|20697.19|20815.54|20695.54|10
1638839120000|2021-12-07 01:05:20|20817.63|20697.63|20819.51|20699.51|20819.51|20699.51|20817.63|20697.63|10
1638839130000|2021-12-07 01:05:30|20819.77|20699.77|20821.21|20701.21|20821.87|20701.87|20819.77|20699.77|10
1638839140000|2021-12-07 01:05:40|20821.47|20701.47|20826.78|20706.78|20826.78|20706.78|20821.47|20701.47|10
1638839150000|2021-12-07 01:05:50|20827.27|20707.27|20827.62|20707.62|20828.37|20708.37|20827.27|20707.27|7
1638839160000|2021-12-07 01:06:00|20828.02|20708.02|20829.5|20709.5|20829.5|20709.5|20827.6|20707.6|10
1638839170000|2021-12-07 01:06:10|20829.14|20709.14|20831.88|20711.88|20831.88|20711.88|20828.88|20708.88|10
1638839180000|2021-12-07 01:06:20|20832.06|20712.06|20834.39|20714.39|20835.38|20715.38|20832.06|20712.06|10
1638839190000|2021-12-07 01:06:30|20834.94|20714.94|20836.28|20716.28|20836.33|20716.33|20834.75|20714.75|10
1638839200000|2021-12-07 01:06:40|20836.25|20716.25|20837.48|20717.48|20837.57|20717.57|20834.68|20714.68|10
1638839210000|2021-12-07 01:06:50|20836.91|20716.91|20840.24|20720.24|20840.24|20720.24|20836.91|20716.91|10
1638839220000|2021-12-07 01:07:00|20840.23|20720.23|20843.87|20723.87|20843.96|20723.96|20840.2|20720.2|10
1638839230000|2021-12-07 01:07:10|20843.71|20723.71|20844.36|20724.36|20844.6|20724.6|20843.71|20723.71|10
1638839240000|2021-12-07 01:07:20|20844.46|20724.46|20840.67|20720.67|20844.46|20724.46|20840.67|20720.67|10
1638839250000|2021-12-07 01:07:30|20839.94|20719.94|20840.14|20720.14|20840.66|20720.66|20839.94|20719.94|9
1638839260000|2021-12-07 01:07:40|20839.98|20719.98|20839.85|20719.85|20840.62|20720.62|20838.67|20718.67|10
1638839270000|2021-12-07 01:07:50|20841|20721|20839.31|20719.31|20841.37|20721.37|20839.31|20719.31|8
1638839280000|2021-12-07 01:08:00|20839.43|20719.43|20840.66|20720.66|20840.66|20720.66|20838.82|20718.82|10
1638839290000|2021-12-07 01:08:10|20840.61|20720.61|20840.02|20720.02|20840.82|20720.82|20840.02|20720.02|10
1638839300000|2021-12-07 01:08:20|20840.17|20720.17|20839.88|20719.88|20840.28|20720.28|20839.12|20719.12|10
1638839310000|2021-12-07 01:08:30|20840.87|20720.87|20840.25|20720.25|20840.87|20720.87|20840.25|20720.25|10
1638839320000|2021-12-07 01:08:40|20840.75|20720.75|20844.57|20724.57|20844.57|20724.57|20839.4|20719.4|10
1638839330000|2021-12-07 01:08:50|20844.49|20724.49|20847.69|20727.69|20849.56|20729.56|20844.49|20724.49|10
1638839340000|2021-12-07 01:09:00|20847.49|20727.49|20850.06|20730.06|20850.16|20730.16|20847.49|20727.49|10
1638839350000|2021-12-07 01:09:10|20850.49|20730.49|20848.99|20728.99|20851.88|20731.88|20848.99|20728.99|10
1638839360000|2021-12-07 01:09:20|20847.48|20727.48|20850.31|20730.31|20850.31|20730.31|20847.48|20727.48|10
1638839370000|2021-12-07 01:09:30|20849.57|20729.57|20850.31|20730.31|20851.05|20731.05|20849.05|20729.05|10
1638839380000|2021-12-07 01:09:40|20850.42|20730.42|20848.29|20728.29|20850.42|20730.42|20847.45|20727.45|10
1638839390000|2021-12-07 01:09:50|20848.04|20728.04|20846.61|20726.61|20848.04|20728.04|20846.48|20726.48|10
1638839400000|2021-12-07 01:10:00|20847.77|20727.77|20848.85|20728.85|20849.47|20729.47|20847.77|20727.77|10
1638839410000|2021-12-07 01:10:10|20849.16|20729.16|20852.41|20732.41|20852.47|20732.47|20848.52|20728.52|10
1638839420000|2021-12-07 01:10:20|20852.08|20732.08|20856.31|20736.31|20856.31|20736.31|20852.08|20732.08|9
1638839430000|2021-12-07 01:10:30|20856.26|20736.26|20860.96|20740.96|20861.09|20741.09|20856.26|20736.26|10
1638839440000|2021-12-07 01:10:40|20861.25|20741.25|20867.88|20747.88|20867.88|20747.88|20861.25|20741.25|10
1638839450000|2021-12-07 01:10:50|20867.83|20747.83|20867.38|20747.38|20868.78|20748.78|20867.34|20747.34|10
1638839460000|2021-12-07 01:11:00|20867.27|20747.27|20873.7|20753.7|20873.7|20753.7|20867.27|20747.27|10
1638839470000|2021-12-07 01:11:10|20873.61|20753.61|20882.7|20762.7|20883.62|20763.62|20873.61|20753.61|10
1638839480000|2021-12-07 01:11:20|20881.36|20761.36|20885.56|20765.56|20885.56|20765.56|20879.94|20759.94|10
1638839490000|2021-12-07 01:11:30|20885.23|20765.23|20889.39|20769.39|20889.39|20769.39|20884.88|20764.88|10
1638839500000|2021-12-07 01:11:40|20889.67|20769.67|20892.64|20772.64|20892.72|20772.72|20889.56|20769.56|10
1638839510000|2021-12-07 01:11:50|20893.13|20773.13|20895.36|20775.36|20895.36|20775.36|20893.08|20773.08|10
1638839520000|2021-12-07 01:12:00|20895.3|20775.3|20896.49|20776.49|20896.49|20776.49|20895.3|20775.3|10
1638839530000|2021-12-07 01:12:10|20898.26|20778.26|20898.64|20778.64|20898.97|20778.97|20897.92|20777.92|10
1638839540000|2021-12-07 01:12:20|20898.53|20778.53|20901.56|20781.56|20901.56|20781.56|20898.53|20778.53|10
1638839550000|2021-12-07 01:12:30|20901.49|20781.49|20900.78|20780.78|20902.29|20782.29|20900.78|20780.78|10
1638839560000|2021-12-07 01:12:40|20901.12|20781.12|20900.96|20780.96|20903.76|20783.76|20900.96|20780.96|10
1638839570000|2021-12-07 01:12:50|20900.89|20780.89|20900.55|20780.55|20901.85|20781.85|20900.55|20780.55|10
1638839580000|2021-12-07 01:13:00|20899.73|20779.73|20901.49|20781.49|20901.55|20781.55|20899.73|20779.73|10
1638839590000|2021-12-07 01:13:10|20900.86|20780.86|20904.24|20784.24|20904.24|20784.24|20900.64|20780.64|10
1638839600000|2021-12-07 01:13:20|20904.01|20784.01|20899.87|20779.87|20904.01|20784.01|20899.87|20779.87|8
1638839610000|2021-12-07 01:13:30|20899.99|20779.99|20898.44|20778.44|20899.99|20779.99|20898.44|20778.44|10
1638839620000|2021-12-07 01:13:40|20897.76|20777.76|20899.71|20779.71|20899.71|20779.71|20897.76|20777.76|10
1638839630000|2021-12-07 01:13:50|20899.92|20779.92|20901.57|20781.57|20901.68|20781.68|20899.83|20779.83|10
1638839640000|2021-12-07 01:14:00|20901.12|20781.12|20900.96|20780.96|20901.72|20781.72|20900.65|20780.65|10
1638839650000|2021-12-07 01:14:10|20900.78|20780.78|20903.54|20783.54|20903.54|20783.54|20900.6|20780.6|10
1638839660000|2021-12-07 01:14:20|20903.84|20783.84|20905.22|20785.22|20905.22|20785.22|20903.84|20783.84|10
1638839670000|2021-12-07 01:14:30|20904.29|20784.29|20903.05|20783.05|20904.29|20784.29|20902.42|20782.42|10
1638839680000|2021-12-07 01:14:40|20903.03|20783.03|20902.49|20782.49|20903.06|20783.06|20901.6|20781.6|9
1638839690000|2021-12-07 01:14:50|20902.58|20782.58|20903.49|20783.49|20903.62|20783.62|20902.22|20782.22|10
1638839700000|2021-12-07 01:15:00|20903.28|20783.28|20904.23|20784.23|20904.38|20784.38|20902.28|20782.28|10
1638839710000|2021-12-07 01:15:10|20904.37|20784.37|20904.48|20784.48|20904.48|20784.48|20903.77|20783.77|10
1638839720000|2021-12-07 01:15:20|20904.32|20784.32|20906.94|20786.94|20907.36|20787.36|20904.32|20784.32|10
1638839730000|2021-12-07 01:15:30|20906.23|20786.23|20907.55|20787.55|20907.55|20787.55|20905.94|20785.94|10
1638839740000|2021-12-07 01:15:40|20907.52|20787.52|20911.35|20791.35|20911.35|20791.35|20907.52|20787.52|10
1638839750000|2021-12-07 01:15:50|20911.71|20791.71|20914.75|20794.75|20916.3|20796.3|20911.71|20791.71|10
1638839760000|2021-12-07 01:16:00|20914.63|20794.63|20918.76|20798.76|20918.76|20798.76|20914.63|20794.63|10
1638839770000|2021-12-07 01:16:10|20918.72|20798.72|20918.66|20798.66|20919.68|20799.68|20917.93|20797.93|10
1638839780000|2021-12-07 01:16:20|20917.75|20797.75|20914.61|20794.61|20918.34|20798.34|20914.39|20794.39|10
1638839790000|2021-12-07 01:16:30|20914.52|20794.52|20916.93|20796.93|20917.62|20797.62|20914.52|20794.52|10
1638839800000|2021-12-07 01:16:40|20918.15|20798.15|20918.61|20798.61|20921.13|20801.13|20918.15|20798.15|10
1638839810000|2021-12-07 01:16:50|20918.39|20798.39|20920.14|20800.14|20920.14|20800.14|20918.18|20798.18|9
1638839820000|2021-12-07 01:17:00|20919.12|20799.12|20921.59|20801.59|20922.2|20802.2|20919.12|20799.12|10
1638839830000|2021-12-07 01:17:10|20921.81|20801.81|20923.37|20803.37|20923.37|20803.37|20921.49|20801.49|10
1638839840000|2021-12-07 01:17:20|20922.68|20802.68|20931.73|20811.73|20931.73|20811.73|20922.68|20802.68|10
1638839850000|2021-12-07 01:17:30|20931.88|20811.88|20930.51|20810.51|20932.1|20812.1|20930.34|20810.34|10
1638839860000|2021-12-07 01:17:40|20930.31|20810.31|20931.86|20811.86|20931.86|20811.86|20930.01|20810.01|10
1638839870000|2021-12-07 01:17:50|20931.8|20811.8|20934.02|20814.02|20934.58|20814.58|20931.34|20811.34|10
1638839880000|2021-12-07 01:18:00|20934.49|20814.49|20935.09|20815.09|20935.09|20815.09|20934.25|20814.25|10
1638839890000|2021-12-07 01:18:10|20934.9|20814.9|20929.31|20809.31|20935.16|20815.16|20929.31|20809.31|10
1638839900000|2021-12-07 01:18:20|20928.85|20808.85|20920.63|20800.63|20928.95|20808.95|20920.63|20800.63|10
1638839910000|2021-12-07 01:18:30|20920.7|20800.7|20913.21|20793.21|20920.82|20800.82|20913.21|20793.21|10
1638839920000|2021-12-07 01:18:40|20912.42|20792.42|20909.6|20789.6|20912.42|20792.42|20908.62|20788.62|10
1638839930000|2021-12-07 01:18:50|20909.25|20789.25|20910.08|20790.08|20910.08|20790.08|20907.87|20787.87|10
1638839940000|2021-12-07 01:19:00|20906.81|20786.81|20910.66|20790.66|20910.66|20790.66|20906.81|20786.81|10
1638839950000|2021-12-07 01:19:10|20911.52|20791.52|20912.37|20792.37|20912.9|20792.9|20911.52|20791.52|10
1638839960000|2021-12-07 01:19:20|20912.81|20792.81|20911.96|20791.96|20913.7|20793.7|20911.01|20791.01|9
1638839970000|2021-12-07 01:19:30|20914.45|20794.45|20910.33|20790.33|20914.45|20794.45|20909.59|20789.59|10
1638839980000|2021-12-07 01:19:40|20911.54|20791.54|20916.21|20796.21|20916.21|20796.21|20911.54|20791.54|10
1638839990000|2021-12-07 01:19:50|20916.17|20796.17|20919.63|20799.63|20919.79|20799.79|20916.09|20796.09|10
1638840000000|2021-12-07 01:20:00|20919.43|20799.43|20918.15|20798.15|20919.55|20799.55|20917.92|20797.92|10
1638840010000|2021-12-07 01:20:10|20917.43|20797.43|20917.31|20797.31|20917.43|20797.43|20916.35|20796.35|10
1638840020000|2021-12-07 01:20:20|20917.12|20797.12|20913.9|20793.9|20917.12|20797.12|20913.9|20793.9|10
1638840030000|2021-12-07 01:20:30|20914.3|20794.3|20915.12|20795.12|20915.12|20795.12|20913.63|20793.63|9
1638840040000|2021-12-07 01:20:40|20915.29|20795.29|20917.3|20797.3|20917.3|20797.3|20915.29|20795.29|10
1638840050000|2021-12-07 01:20:50|20917.65|20797.65|20922.97|20802.97|20922.97|20802.97|20917.65|20797.65|10
1638840060000|2021-12-07 01:21:00|20922.55|20802.55|20930.67|20810.67|20930.67|20810.67|20922.22|20802.22|10
1638840070000|2021-12-07 01:21:10|20931.35|20811.35|20949.94|20829.94|20949.94|20829.94|20931.35|20811.35|10
1638840080000|2021-12-07 01:21:20|20949.55|20829.55|20956.14|20836.14|20962.12|20842.12|20949.55|20829.55|10
1638840090000|2021-12-07 01:21:30|20958.55|20838.55|20965.72|20845.72|20965.72|20845.72|20958.2|20838.2|10
1638840100000|2021-12-07 01:21:40|20965.51|20845.51|20970.9|20850.9|20970.9|20850.9|20965.51|20845.51|10
1638840110000|2021-12-07 01:21:50|20971.35|20851.35|20973.81|20853.81|20973.81|20853.81|20971.35|20851.35|10
1638840120000|2021-12-07 01:22:00|20973.82|20853.82|21011.89|20891.89|21011.89|20891.89|20969.78|20849.78|10
1638840130000|2021-12-07 01:22:10|21012.62|20892.62|21020.3|20900.3|21021.79|20901.79|21011.17|20891.17|10
1638840140000|2021-12-07 01:22:20|21017.91|20897.91|21037.56|20917.56|21037.56|20917.56|21011.11|20891.11|10
1638840150000|2021-12-07 01:22:30|21039.13|20919.13|21062.14|20942.14|21062.14|20942.14|21038.59|20918.59|10
1638840160000|2021-12-07 01:22:40|21057.99|20937.99|21043.66|20923.66|21057.99|20937.99|21043.66|20923.66|10
1638840170000|2021-12-07 01:22:50|21044.07|20924.07|21041.39|20921.39|21044.97|20924.97|21037.12|20917.12|10
1638840180000|2021-12-07 01:23:00|21039.12|20919.12|21037.35|20917.35|21040.74|20920.74|21037.06|20917.06|10
1638840190000|2021-12-07 01:23:10|21037.06|20917.06|21030.43|20910.43|21037.06|20917.06|21030.43|20910.43|10
1638840200000|2021-12-07 01:23:20|21031.02|20911.02|21018.15|20898.15|21031.02|20911.02|21018.15|20898.15|10
1638840210000|2021-12-07 01:23:30|21016.03|20896.03|21011.51|20891.51|21016.21|20896.21|21011.51|20891.51|10
1638840220000|2021-12-07 01:23:40|21011.18|20891.18|21001.67|20881.67|21012.97|20892.97|21001.67|20881.67|10
1638840230000|2021-12-07 01:23:50|21000.74|20880.74|20987.9|20867.9|21000.74|20880.74|20987.9|20867.9|10
1638840240000|2021-12-07 01:24:00|20985.34|20865.34|20980.01|20860.01|20985.34|20865.34|20978.76|20858.76|10
1638840250000|2021-12-07 01:24:10|20978.65|20858.65|20971.46|20851.46|20978.65|20858.65|20971.46|20851.46|10
1638840260000|2021-12-07 01:24:20|20970.39|20850.39|20962.49|20842.49|20970.39|20850.39|20962.49|20842.49|9
1638840270000|2021-12-07 01:24:30|20961.72|20841.72|20954.67|20834.67|20961.77|20841.77|20952.59|20832.59|9
1638840280000|2021-12-07 01:24:40|20954.97|20834.97|20950.97|20830.97|20956.01|20836.01|20950.97|20830.97|10
1638840290000|2021-12-07 01:24:50|20950.5|20830.5|20947.28|20827.28|20952.32|20832.32|20946.89|20826.89|10
1638840300000|2021-12-07 01:25:00|20946.23|20826.23|20940.4|20820.4|20946.23|20826.23|20940.4|20820.4|10
1638840310000|2021-12-07 01:25:10|20938.5|20818.5|20916.64|20796.64|20938.5|20818.5|20916.64|20796.64|10
1638840320000|2021-12-07 01:25:20|20916.52|20796.52|20908.94|20788.94|20916.52|20796.52|20907.6|20787.6|9
1638840330000|2021-12-07 01:25:30|20908.88|20788.88|20903.08|20783.08|20909.07|20789.07|20903.08|20783.08|10
1638840340000|2021-12-07 01:25:40|20902.58|20782.58|20903.88|20783.88|20906.92|20786.92|20902.58|20782.58|10
1638840350000|2021-12-07 01:25:50|20903.69|20783.69|20906.29|20786.29|20906.29|20786.29|20903.42|20783.42|10
1638840360000|2021-12-07 01:26:00|20906.3|20786.3|20905.86|20785.86|20908.42|20788.42|20905.86|20785.86|10
1638840370000|2021-12-07 01:26:10|20905.84|20785.84|20902.06|20782.06|20905.84|20785.84|20901.44|20781.44|9
1638840380000|2021-12-07 01:26:20|20900.74|20780.74|20889.34|20769.34|20900.74|20780.74|20889.34|20769.34|10
1638840390000|2021-12-07 01:26:30|20887.9|20767.9|20877.06|20757.06|20887.9|20767.9|20877.06|20757.06|10
1638840400000|2021-12-07 01:26:40|20874.87|20754.87|20871.17|20751.17|20874.87|20754.87|20870.74|20750.74|10
1638840410000|2021-12-07 01:26:50|20874.32|20754.32|20884.21|20764.21|20888.68|20768.68|20874.32|20754.32|10
1638840420000|2021-12-07 01:27:00|20884.33|20764.33|20881.57|20761.57|20884.68|20764.68|20880.91|20760.91|10
1638840430000|2021-12-07 01:27:10|20883.13|20763.13|20886.63|20766.63|20886.63|20766.63|20882.86|20762.86|10
1638840440000|2021-12-07 01:27:20|20887.43|20767.43|20897.42|20777.42|20897.42|20777.42|20887.43|20767.43|10
1638840450000|2021-12-07 01:27:30|20898.7|20778.7|20898.95|20778.95|20899.62|20779.62|20896.87|20776.87|10
1638840460000|2021-12-07 01:27:40|20899.19|20779.19|20898.63|20778.63|20900.83|20780.83|20896.42|20776.42|10
1638840470000|2021-12-07 01:27:50|20897.52|20777.52|20900.7|20780.7|20904.47|20784.47|20897.52|20777.52|10
1638840480000|2021-12-07 01:28:00|20899.58|20779.58|20896.31|20776.31|20899.58|20779.58|20895.77|20775.77|9
1638840490000|2021-12-07 01:28:10|20895.24|20775.24|20887.82|20767.82|20895.24|20775.24|20887.82|20767.82|10
1638840500000|2021-12-07 01:28:20|20887.55|20767.55|20887.63|20767.63|20888.64|20768.64|20887.09|20767.09|10
1638840510000|2021-12-07 01:28:30|20888.24|20768.24|20888.69|20768.69|20890.3|20770.3|20888.24|20768.24|10
1638840520000|2021-12-07 01:28:40|20889.04|20769.04|20890.29|20770.29|20890.29|20770.29|20888.44|20768.44|10
1638840530000|2021-12-07 01:28:50|20890.05|20770.05|20886.91|20766.91|20890.05|20770.05|20886.91|20766.91|10
1638840540000|2021-12-07 01:29:00|20887.76|20767.76|20885.62|20765.62|20889.44|20769.44|20885.62|20765.62|9
1638840550000|2021-12-07 01:29:10|20885.22|20765.22|20885.81|20765.81|20885.82|20765.82|20884.16|20764.16|10
1638840560000|2021-12-07 01:29:20|20886.19|20766.19|20884.12|20764.12|20887.02|20767.02|20884.12|20764.12|10
1638840570000|2021-12-07 01:29:30|20883.95|20763.95|20881.53|20761.53|20884.52|20764.52|20881.53|20761.53|10
1638840580000|2021-12-07 01:29:40|20881.26|20761.26|20874.76|20754.76|20881.63|20761.63|20874.76|20754.76|10
1638840590000|2021-12-07 01:29:50|20874.15|20754.15|20864.65|20744.65|20874.15|20754.15|20864.65|20744.65|10
1638840600000|2021-12-07 01:30:00|20865.01|20745.01|20862.51|20742.51|20865.01|20745.01|20862.51|20742.51|10
1638840610000|2021-12-07 01:30:10|20862.48|20742.48|20867.25|20747.25|20867.25|20747.25|20862.48|20742.48|10
1638840620000|2021-12-07 01:30:20|20867.55|20747.55|20866.62|20746.62|20867.55|20747.55|20864.88|20744.88|10
1638840630000|2021-12-07 01:30:30|20866.34|20746.34|20862.33|20742.33|20866.52|20746.52|20862.33|20742.33|10
1638840640000|2021-12-07 01:30:40|20862.51|20742.51|20825.81|20705.81|20862.51|20742.51|20825.81|20705.81|10
1638840650000|2021-12-07 01:30:50|20822.53|20702.53|20818.62|20698.62|20822.53|20702.53|20817.17|20697.17|10
1638840660000|2021-12-07 01:31:00|20815.95|20695.95|20814.08|20694.08|20816.98|20696.98|20814.08|20694.08|10
1638840670000|2021-12-07 01:31:10|20814.31|20694.31|20798.26|20678.26|20814.52|20694.52|20798.26|20678.26|10
1638840680000|2021-12-07 01:31:20|20795.75|20675.75|20778.49|20658.49|20795.75|20675.75|20776|20656|10
1638840690000|2021-12-07 01:31:30|20777.85|20657.85|20783.63|20663.63|20783.63|20663.63|20776.41|20656.41|10
1638840700000|2021-12-07 01:31:40|20784.56|20664.56|20783.49|20663.49|20785.74|20665.74|20783.12|20663.12|10
1638840710000|2021-12-07 01:31:50|20783.53|20663.53|20788.41|20668.41|20788.41|20668.41|20783|20663|10
1638840720000|2021-12-07 01:32:00|20788.43|20668.43|20789.69|20669.69|20791.66|20671.66|20788.43|20668.43|10
1638840730000|2021-12-07 01:32:10|20789.64|20669.64|20786.17|20666.17|20789.64|20669.64|20786.17|20666.17|10
1638840740000|2021-12-07 01:32:20|20784.68|20664.68|20786.56|20666.56|20786.87|20666.87|20784.68|20664.68|10
1638840750000|2021-12-07 01:32:30|20786.86|20666.86|20789.21|20669.21|20789.59|20669.59|20786.86|20666.86|10
1638840760000|2021-12-07 01:32:40|20789.03|20669.03|20784.38|20664.38|20789.09|20669.09|20784.38|20664.38|10
1638840770000|2021-12-07 01:32:50|20784.47|20664.47|20770.25|20650.25|20784.47|20664.47|20769.77|20649.77|10
1638840780000|2021-12-07 01:33:00|20768.5|20648.5|20757.99|20637.99|20768.5|20648.5|20757.99|20637.99|10
1638840790000|2021-12-07 01:33:10|20758.89|20638.89|20753.89|20633.89|20758.89|20638.89|20753.89|20633.89|10
1638840800000|2021-12-07 01:33:20|20753.32|20633.32|20748.16|20628.16|20753.98|20633.98|20748.16|20628.16|10
1638840810000|2021-12-07 01:33:30|20748.74|20628.74|20746.85|20626.85|20748.93|20628.93|20746.85|20626.85|10
1638840820000|2021-12-07 01:33:40|20746.37|20626.37|20746.41|20626.41|20746.41|20626.41|20745.67|20625.67|10
1638840830000|2021-12-07 01:33:50|20747.41|20627.41|20747.86|20627.86|20747.86|20627.86|20747.31|20627.31|10
1638840840000|2021-12-07 01:34:00|20748.09|20628.09|20746.68|20626.68|20750.44|20630.44|20746.68|20626.68|10
1638840850000|2021-12-07 01:34:10|20747.11|20627.11|20749.49|20629.49|20749.49|20629.49|20747.11|20627.11|10
1638840860000|2021-12-07 01:34:20|20749.88|20629.88|20752.55|20632.55|20753.64|20633.64|20749.88|20629.88|10
1638840870000|2021-12-07 01:34:30|20753.36|20633.36|20758.71|20638.71|20759.45|20639.45|20753.3|20633.3|10
1638840880000|2021-12-07 01:34:40|20758.81|20638.81|20755.3|20635.3|20758.81|20638.81|20755.3|20635.3|10
1638840890000|2021-12-07 01:34:50|20755.94|20635.94|20752.9|20632.9|20755.94|20635.94|20752.9|20632.9|10
1638840900000|2021-12-07 01:35:00|20752.8|20632.8|20755.22|20635.22|20755.34|20635.34|20752.8|20632.8|10
1638840910000|2021-12-07 01:35:10|20755.43|20635.43|20757.66|20637.66|20758.39|20638.39|20755.43|20635.43|10
1638840920000|2021-12-07 01:35:20|20757.21|20637.21|20761.25|20641.25|20761.25|20641.25|20757.09|20637.09|10
1638840930000|2021-12-07 01:35:30|20761.13|20641.13|20769.29|20649.29|20769.29|20649.29|20761.13|20641.13|10
1638840940000|2021-12-07 01:35:40|20767.82|20647.82|20778.22|20658.22|20778.22|20658.22|20767.82|20647.82|10
1638840950000|2021-12-07 01:35:50|20779.35|20659.35|20784.36|20664.36|20784.36|20664.36|20779.35|20659.35|10
1638840960000|2021-12-07 01:36:00|20785.09|20665.09|20787.18|20667.18|20788.45|20668.45|20785.09|20665.09|10
1638840970000|2021-12-07 01:36:10|20786.75|20666.75|20787.72|20667.72|20788.99|20668.99|20786.6|20666.6|10
1638840980000|2021-12-07 01:36:20|20787.57|20667.57|20784.89|20664.89|20787.98|20667.98|20784.89|20664.89|10
1638840990000|2021-12-07 01:36:30|20784.74|20664.74|20789.07|20669.07|20789.07|20669.07|20784.74|20664.74|10
1638841000000|2021-12-07 01:36:40|20789.04|20669.04|20791.88|20671.88|20792.22|20672.22|20788.43|20668.43|10
1638841010000|2021-12-07 01:36:50|20793.11|20673.11|20790.07|20670.07|20793.32|20673.32|20790.07|20670.07|10
1638841020000|2021-12-07 01:37:00|20789.95|20669.95|20792.51|20672.51|20792.66|20672.66|20789.95|20669.95|10
1638841030000|2021-12-07 01:37:10|20793.14|20673.14|20789.47|20669.47|20793.14|20673.14|20789.47|20669.47|10
1638841040000|2021-12-07 01:37:20|20789.48|20669.48|20787.89|20667.89|20789.48|20669.48|20787.89|20667.89|10
1638841050000|2021-12-07 01:37:30|20787.87|20667.87|20790.4|20670.4|20790.4|20670.4|20787.87|20667.87|9
1638841060000|2021-12-07 01:37:40|20790.14|20670.14|20790.1|20670.1|20790.14|20670.14|20789.01|20669.01|10
1638841070000|2021-12-07 01:37:50|20790.13|20670.13|20787.27|20667.27|20790.48|20670.48|20787.27|20667.27|10
1638841080000|2021-12-07 01:38:00|20787.31|20667.31|20783.2|20663.2|20787.31|20667.31|20783.2|20663.2|10
1638841090000|2021-12-07 01:38:10|20782.79|20662.79|20779.3|20659.3|20782.79|20662.79|20779.17|20659.17|10
1638841100000|2021-12-07 01:38:20|20777.9|20657.9|20772.32|20652.32|20777.9|20657.9|20772.32|20652.32|10
1638841110000|2021-12-07 01:38:30|20772.22|20652.22|20772.69|20652.69|20774.42|20654.42|20771.18|20651.18|10
1638841120000|2021-12-07 01:38:40|20772.02|20652.02|20768.4|20648.4|20772.03|20652.03|20767.79|20647.79|10
1638841130000|2021-12-07 01:38:50|20768.06|20648.06|20770.91|20650.91|20771|20651|20768.06|20648.06|10
1638841140000|2021-12-07 01:39:00|20770.61|20650.61|20770.4|20650.4|20771.3|20651.3|20769.77|20649.77|10
1638841150000|2021-12-07 01:39:10|20770.8|20650.8|20749.94|20629.94|20770.8|20650.8|20749.94|20629.94|10
1638841160000|2021-12-07 01:39:20|20748.96|20628.96|20738.63|20618.63|20749.34|20629.34|20738.63|20618.63|10
1638841170000|2021-12-07 01:39:30|20737.72|20617.72|20717.01|20597.01|20737.72|20617.72|20717.01|20597.01|10
1638841180000|2021-12-07 01:39:40|20715.88|20595.88|20704.87|20584.87|20715.88|20595.88|20704.87|20584.87|10
1638841190000|2021-12-07 01:39:50|20704.94|20584.94|20698.73|20578.73|20704.94|20584.94|20697.93|20577.93|10
1638841200000|2021-12-07 01:40:00|20699.05|20579.05|20696.85|20576.85|20700.48|20580.48|20695.61|20575.61|10
1638841210000|2021-12-07 01:40:10|20695.85|20575.85|20692.25|20572.25|20697.63|20577.63|20692.25|20572.25|10
1638841220000|2021-12-07 01:40:20|20689.94|20569.94|20690.74|20570.74|20692.22|20572.22|20689.01|20569.01|10
1638841230000|2021-12-07 01:40:30|20690.9|20570.9|20698.87|20578.87|20698.87|20578.87|20690.9|20570.9|10
1638841240000|2021-12-07 01:40:40|20699.39|20579.39|20696.59|20576.59|20699.39|20579.39|20696.59|20576.59|10
1638841250000|2021-12-07 01:40:50|20696.36|20576.36|20688.84|20568.84|20696.7|20576.7|20688.84|20568.84|10
1638841260000|2021-12-07 01:41:00|20688.65|20568.65|20683.05|20563.05|20688.65|20568.65|20683.05|20563.05|10
1638841270000|2021-12-07 01:41:10|20683.82|20563.82|20685.18|20565.18|20685.18|20565.18|20683.5|20563.5|10
1638841280000|2021-12-07 01:41:20|20685.84|20565.84|20692.41|20572.41|20692.41|20572.41|20685.84|20565.84|10
1638841290000|2021-12-07 01:41:30|20692.4|20572.4|20693.69|20573.69|20694.33|20574.33|20692.23|20572.23|10
1638841300000|2021-12-07 01:41:40|20693.41|20573.41|20697.38|20577.38|20697.38|20577.38|20693.41|20573.41|10
1638841310000|2021-12-07 01:41:50|20697.15|20577.15|20697.52|20577.52|20698.1|20578.1|20696.91|20576.91|10
1638841320000|2021-12-07 01:42:00|20698.93|20578.93|20704.66|20584.66|20704.66|20584.66|20698.93|20578.93|8
1638841330000|2021-12-07 01:42:10|20704.87|20584.87|20705.06|20585.06|20706.51|20586.51|20704.75|20584.75|10
1638841340000|2021-12-07 01:42:20|20705|20585|20705.32|20585.32|20705.34|20585.34|20704.43|20584.43|10
1638841350000|2021-12-07 01:42:30|20705.47|20585.47|20709.85|20589.85|20710.35|20590.35|20705.47|20585.47|10
1638841360000|2021-12-07 01:42:40|20710.04|20590.04|20719.84|20599.84|20719.84|20599.84|20710.04|20590.04|10
1638841370000|2021-12-07 01:42:50|20719.27|20599.27|20719.27|20599.27|20720.24|20600.24|20718.39|20598.39|10
1638841380000|2021-12-07 01:43:00|20719.59|20599.59|20721.47|20601.47|20722.12|20602.12|20719.59|20599.59|10
1638841390000|2021-12-07 01:43:10|20721.12|20601.12|20725.12|20605.12|20725.12|20605.12|20721.12|20601.12|10
1638841400000|2021-12-07 01:43:20|20725.35|20605.35|20728.26|20608.26|20728.26|20608.26|20725.35|20605.35|10
1638841410000|2021-12-07 01:43:30|20728.52|20608.52|20729.15|20609.15|20731.51|20611.51|20727.42|20607.42|10
1638841420000|2021-12-07 01:43:40|20728.99|20608.99|20730.55|20610.55|20732.5|20612.5|20728.2|20608.2|10
1638841430000|2021-12-07 01:43:50|20729.56|20609.56|20731.14|20611.14|20731.14|20611.14|20729.29|20609.29|9
1638841440000|2021-12-07 01:44:00|20731.17|20611.17|20730.94|20610.94|20732.06|20612.06|20730.77|20610.77|10
1638841450000|2021-12-07 01:44:10|20731.12|20611.12|20731.39|20611.39|20733.08|20613.08|20731.02|20611.02|10
1638841460000|2021-12-07 01:44:20|20730.91|20610.91|20733.44|20613.44|20733.44|20613.44|20730.91|20610.91|10
1638841470000|2021-12-07 01:44:30|20733.45|20613.45|20733.89|20613.89|20734.72|20614.72|20733.43|20613.43|10
1638841480000|2021-12-07 01:44:40|20733.95|20613.95|20731.06|20611.06|20733.95|20613.95|20730.98|20610.98|10
1638841490000|2021-12-07 01:44:50|20729.5|20609.5|20727.48|20607.48|20729.52|20609.52|20726.61|20606.61|10
1638841500000|2021-12-07 01:45:00|20727.16|20607.16|20728.72|20608.72|20728.79|20608.79|20727.04|20607.04|10
1638841510000|2021-12-07 01:45:10|20732.64|20612.64|20734.47|20614.47|20734.47|20614.47|20731.39|20611.39|10
1638841520000|2021-12-07 01:45:20|20734.3|20614.3|20738.12|20618.12|20738.73|20618.73|20734.3|20614.3|10
1638841530000|2021-12-07 01:45:30|20738.05|20618.05|20736.04|20616.04|20739.85|20619.85|20736.04|20616.04|10
1638841540000|2021-12-07 01:45:40|20736.37|20616.37|20731.83|20611.83|20736.37|20616.37|20731.83|20611.83|10
1638841550000|2021-12-07 01:45:50|20731.39|20611.39|20733.26|20613.26|20733.27|20613.27|20731.39|20611.39|10
1638841560000|2021-12-07 01:46:00|20733|20613|20736.6|20616.6|20736.6|20616.6|20733|20613|10
1638841570000|2021-12-07 01:46:10|20736.35|20616.35|20738.01|20618.01|20738.09|20618.09|20735.92|20615.92|10
1638841580000|2021-12-07 01:46:20|20738.78|20618.78|20741.14|20621.14|20741.14|20621.14|20738.78|20618.78|10
1638841590000|2021-12-07 01:46:30|20741.8|20621.8|20745.87|20625.87|20745.87|20625.87|20741.8|20621.8|9
1638841600000|2021-12-07 01:46:40|20746.65|20626.65|20751.28|20631.28|20751.28|20631.28|20746.65|20626.65|10
1638841610000|2021-12-07 01:46:50|20751.68|20631.68|20756.4|20636.4|20756.4|20636.4|20751.68|20631.68|10
1638841620000|2021-12-07 01:47:00|20756.93|20636.93|20760.03|20640.03|20760.03|20640.03|20755.85|20635.85|10
1638841630000|2021-12-07 01:47:10|20760.04|20640.04|20760.81|20640.81|20760.81|20640.81|20758.88|20638.88|9
1638841640000|2021-12-07 01:47:20|20761.04|20641.04|20762.36|20642.36|20762.36|20642.36|20761.04|20641.04|10
1638841650000|2021-12-07 01:47:30|20762.54|20642.54|20763.88|20643.88|20763.88|20643.88|20762.54|20642.54|10
1638841660000|2021-12-07 01:47:40|20763.78|20643.78|20764.27|20644.27|20764.27|20644.27|20763.68|20643.68|10
1638841670000|2021-12-07 01:47:50|20764.33|20644.33|20767.75|20647.75|20767.75|20647.75|20764.33|20644.33|10
1638841680000|2021-12-07 01:48:00|20768.55|20648.55|20768.69|20648.69|20769.15|20649.15|20768.55|20648.55|9
1638841690000|2021-12-07 01:48:10|20769.72|20649.72|20768.83|20648.83|20769.72|20649.72|20768.8|20648.8|9
1638841700000|2021-12-07 01:48:20|20768.88|20648.88|20770.17|20650.17|20770.17|20650.17|20768.88|20648.88|10
1638841710000|2021-12-07 01:48:30|20770.42|20650.42|20771.77|20651.77|20771.77|20651.77|20770.42|20650.42|10
1638841720000|2021-12-07 01:48:40|20771.64|20651.64|20780.05|20660.05|20780.05|20660.05|20771.64|20651.64|10
1638841730000|2021-12-07 01:48:50|20780.42|20660.42|20780.36|20660.36|20781.12|20661.12|20779.94|20659.94|10
1638841740000|2021-12-07 01:49:00|20781.1|20661.1|20782.13|20662.13|20782.62|20662.62|20780.04|20660.04|10
1638841750000|2021-12-07 01:49:10|20782.52|20662.52|20779.82|20659.82|20782.72|20662.72|20779.82|20659.82|10
1638841760000|2021-12-07 01:49:20|20779.13|20659.13|20773.52|20653.52|20779.13|20659.13|20773.43|20653.43|10
1638841770000|2021-12-07 01:49:30|20772.32|20652.32|20770|20650|20772.9|20652.9|20770|20650|10
1638841780000|2021-12-07 01:49:40|20770.06|20650.06|20764.28|20644.28|20770.06|20650.06|20764.08|20644.08|10
1638841790000|2021-12-07 01:49:50|20762.16|20642.16|20753.25|20633.25|20762.16|20642.16|20753.25|20633.25|10
1638841800000|2021-12-07 01:50:00|20753.15|20633.15|20750.09|20630.09|20754.19|20634.19|20749.92|20629.92|10
1638841810000|2021-12-07 01:50:10|20750.25|20630.25|20747.61|20627.61|20750.25|20630.25|20747.61|20627.61|10
1638841820000|2021-12-07 01:50:20|20748.49|20628.49|20751.4|20631.4|20751.4|20631.4|20748.49|20628.49|10
1638841830000|2021-12-07 01:50:30|20752.2|20632.2|20754.44|20634.44|20754.44|20634.44|20752.02|20632.02|10
1638841840000|2021-12-07 01:50:40|20754.13|20634.13|20754.26|20634.26|20754.55|20634.55|20753.66|20633.66|10
1638841850000|2021-12-07 01:50:50|20754.36|20634.36|20750.53|20630.53|20754.36|20634.36|20750.53|20630.53|10
1638841860000|2021-12-07 01:51:00|20751.14|20631.14|20751.11|20631.11|20751.14|20631.14|20750.01|20630.01|10
1638841870000|2021-12-07 01:51:10|20750.67|20630.67|20739.9|20619.9|20750.67|20630.67|20739.9|20619.9|10
1638841880000|2021-12-07 01:51:20|20739.45|20619.45|20739.22|20619.22|20739.45|20619.45|20738.12|20618.12|10
1638841890000|2021-12-07 01:51:30|20739.1|20619.1|20738.74|20618.74|20739.21|20619.21|20738.42|20618.42|10
1638841900000|2021-12-07 01:51:40|20739.28|20619.28|20741.7|20621.7|20741.7|20621.7|20739.28|20619.28|10
1638841910000|2021-12-07 01:51:50|20742.81|20622.81|20752.2|20632.2|20752.2|20632.2|20742.81|20622.81|10
1638841920000|2021-12-07 01:52:00|20754.63|20634.63|20767.69|20647.69|20767.69|20647.69|20754.63|20634.63|10
1638841930000|2021-12-07 01:52:10|20767.93|20647.93|20773.69|20653.69|20773.69|20653.69|20767.93|20647.93|10
1638841940000|2021-12-07 01:52:20|20773.88|20653.88|20772.14|20652.14|20774.9|20654.9|20772.14|20652.14|10
1638841950000|2021-12-07 01:52:30|20772.1|20652.1|20773.06|20653.06|20773.96|20653.96|20772.1|20652.1|9
1638841960000|2021-12-07 01:52:40|20773.8|20653.8|20773.92|20653.92|20773.92|20653.92|20773.22|20653.22|10
1638841970000|2021-12-07 01:52:50|20773.97|20653.97|20777.18|20657.18|20777.18|20657.18|20773.97|20653.97|10
1638841980000|2021-12-07 01:53:00|20778.05|20658.05|20780.8|20660.8|20780.8|20660.8|20777.85|20657.85|10
1638841990000|2021-12-07 01:53:10|20780.2|20660.2|20782.17|20662.17|20782.17|20662.17|20779.77|20659.77|10
1638842000000|2021-12-07 01:53:20|20782.29|20662.29|20783.97|20663.97|20783.97|20663.97|20782.29|20662.29|10
1638842010000|2021-12-07 01:53:30|20784.05|20664.05|20784.47|20664.47|20784.76|20664.76|20783.94|20663.94|9
1638842020000|2021-12-07 01:53:40|20786.12|20666.12|20789.08|20669.08|20789.08|20669.08|20786.12|20666.12|9
1638842030000|2021-12-07 01:53:50|20789.51|20669.51|20790.34|20670.34|20790.53|20670.53|20789.26|20669.26|9
1638842040000|2021-12-07 01:54:00|20790.39|20670.39|20796.74|20676.74|20796.89|20676.89|20789.92|20669.92|10
1638842050000|2021-12-07 01:54:10|20797.85|20677.85|20801.77|20681.77|20801.77|20681.77|20795.81|20675.81|10
1638842060000|2021-12-07 01:54:20|20803.72|20683.72|20806|20686|20806|20686|20803.72|20683.72|10
1638842070000|2021-12-07 01:54:30|20806.02|20686.02|20806.61|20686.61|20806.61|20686.61|20805.73|20685.73|9
1638842080000|2021-12-07 01:54:40|20807.49|20687.49|20806.77|20686.77|20807.49|20687.49|20805.05|20685.05|10
1638842090000|2021-12-07 01:54:50|20806.78|20686.78|20805.73|20685.73|20807.76|20687.76|20805.73|20685.73|10
1638842100000|2021-12-07 01:55:00|20805.54|20685.54|20805.79|20685.79|20805.79|20685.79|20803.58|20683.58|10
1638842110000|2021-12-07 01:55:10|20805.71|20685.71|20806.3|20686.3|20806.46|20686.46|20805.61|20685.61|10
1638842120000|2021-12-07 01:55:20|20805.94|20685.94|20804.95|20684.95|20806.17|20686.17|20804.75|20684.75|10
1638842130000|2021-12-07 01:55:30|20805.07|20685.07|20805.15|20685.15|20806.2|20686.2|20805.07|20685.07|10
1638842140000|2021-12-07 01:55:40|20809.16|20689.16|20807.99|20687.99|20809.93|20689.93|20807.99|20687.99|10
1638842150000|2021-12-07 01:55:50|20808.02|20688.02|20807.27|20687.27|20809.05|20689.05|20807.08|20687.08|10
1638842160000|2021-12-07 01:56:00|20807.75|20687.75|20801.41|20681.41|20808.39|20688.39|20801.41|20681.41|10
1638842170000|2021-12-07 01:56:10|20801.54|20681.54|20801.64|20681.64|20801.64|20681.64|20800.03|20680.03|10
1638842180000|2021-12-07 01:56:20|20801.08|20681.08|20801.78|20681.78|20802.29|20682.29|20800.7|20680.7|9
1638842190000|2021-12-07 01:56:30|20801.91|20681.91|20801.35|20681.35|20802.23|20682.23|20801.09|20681.09|10
1638842200000|2021-12-07 01:56:40|20800.65|20680.65|20798.92|20678.92|20801.01|20681.01|20798.92|20678.92|10
1638842210000|2021-12-07 01:56:50|20798.5|20678.5|20797.89|20677.89|20798.5|20678.5|20797.77|20677.77|10
1638842220000|2021-12-07 01:57:00|20797.26|20677.26|20796.38|20676.38|20797.26|20677.26|20796.38|20676.38|10
1638842230000|2021-12-07 01:57:10|20796.81|20676.81|20801.43|20681.43|20801.43|20681.43|20796.75|20676.75|9
1638842240000|2021-12-07 01:57:20|20801.47|20681.47|20805.56|20685.56|20805.56|20685.56|20801.47|20681.47|9
1638842250000|2021-12-07 01:57:30|20806.17|20686.17|20810.3|20690.3|20810.3|20690.3|20805.61|20685.61|10
1638842260000|2021-12-07 01:57:40|20810.43|20690.43|20806.66|20686.66|20811.33|20691.33|20806.66|20686.66|10
1638842270000|2021-12-07 01:57:50|20807.03|20687.03|20810.04|20690.04|20810.21|20690.21|20807.03|20687.03|9
1638842280000|2021-12-07 01:58:00|20809.89|20689.89|20811.54|20691.54|20811.81|20691.81|20809.89|20689.89|10
1638842290000|2021-12-07 01:58:10|20811.38|20691.38|20811.27|20691.27|20811.86|20691.86|20810.84|20690.84|10
1638842300000|2021-12-07 01:58:20|20811.64|20691.64|20813.71|20693.71|20813.71|20693.71|20811.04|20691.04|9
1638842310000|2021-12-07 01:58:30|20813.8|20693.8|20807.98|20687.98|20813.8|20693.8|20807.98|20687.98|10
1638842320000|2021-12-07 01:58:40|20807.9|20687.9|20799.13|20679.13|20807.9|20687.9|20799.13|20679.13|10
1638842330000|2021-12-07 01:58:50|20797.18|20677.18|20792.85|20672.85|20797.18|20677.18|20792.85|20672.85|10
1638842340000|2021-12-07 01:59:00|20791.45|20671.45|20784.87|20664.87|20791.45|20671.45|20784.87|20664.87|10
1638842350000|2021-12-07 01:59:10|20785.18|20665.18|20782.36|20662.36|20785.18|20665.18|20781.75|20661.75|10
1638842360000|2021-12-07 01:59:20|20782.51|20662.51|20775.06|20655.06|20782.51|20662.51|20775.06|20655.06|10
1638842370000|2021-12-07 01:59:30|20774.63|20654.63|20773.84|20653.84|20774.63|20654.63|20772.53|20652.53|10
1638842380000|2021-12-07 01:59:40|20773.36|20653.36|20775.49|20655.49|20775.49|20655.49|20771.91|20651.91|9
1638842390000|2021-12-07 01:59:50|20776.89|20656.89|20779.45|20659.45|20781.28|20661.28|20776.89|20656.89|10
1638842400000|2021-12-07 02:00:00|20778.72|20658.72|20777.95|20657.95|20778.87|20658.87|20777.95|20657.95|9
1638842410000|2021-12-07 02:00:10|20779|20659|20777.5|20657.5|20779|20659|20776.56|20656.56|10
1638842420000|2021-12-07 02:00:20|20775.95|20655.95|20773.28|20653.28|20775.95|20655.95|20772.76|20652.76|10
1638842430000|2021-12-07 02:00:30|20773.96|20653.96|20774.83|20654.83|20775.24|20655.24|20773.96|20653.96|10
1638842440000|2021-12-07 02:00:40|20775.22|20655.22|20775.65|20655.65|20775.9|20655.9|20774.41|20654.41|10
1638842450000|2021-12-07 02:00:50|20774.81|20654.81|20772.48|20652.48|20774.81|20654.81|20772.48|20652.48|10
1638842460000|2021-12-07 02:01:00|20772.55|20652.55|20780.68|20660.68|20780.68|20660.68|20772.55|20652.55|10
1638842470000|2021-12-07 02:01:10|20780.66|20660.66|20781.27|20661.27|20781.64|20661.64|20780.66|20660.66|9
1638842480000|2021-12-07 02:01:20|20781.49|20661.49|20780.91|20660.91|20781.53|20661.53|20780.9|20660.9|10
1638842490000|2021-12-07 02:01:30|20780.92|20660.92|20776.73|20656.73|20780.92|20660.92|20776.73|20656.73|9
1638842500000|2021-12-07 02:01:40|20776|20656|20775.69|20655.69|20776.19|20656.19|20775.06|20655.06|10
1638842510000|2021-12-07 02:01:50|20777.19|20657.19|20782.2|20662.2|20782.2|20662.2|20776.99|20656.99|10
1638842520000|2021-12-07 02:02:00|20782.49|20662.49|20785.04|20665.04|20785.04|20665.04|20782.49|20662.49|10
1638842530000|2021-12-07 02:02:10|20785.76|20665.76|20787.75|20667.75|20787.75|20667.75|20785.76|20665.76|10
1638842540000|2021-12-07 02:02:20|20788.54|20668.54|20792.23|20672.23|20792.61|20672.61|20788.54|20668.54|10
1638842550000|2021-12-07 02:02:30|20792.39|20672.39|20798.7|20678.7|20798.7|20678.7|20792.33|20672.33|10
1638842560000|2021-12-07 02:02:40|20798.79|20678.79|20803.67|20683.67|20804.14|20684.14|20798.79|20678.79|10
1638842570000|2021-12-07 02:02:50|20804.58|20684.58|20813.54|20693.54|20814.26|20694.26|20804.58|20684.58|9
1638842580000|2021-12-07 02:03:00|20813.27|20693.27|20818.11|20698.11|20818.11|20698.11|20813.27|20693.27|10
1638842590000|2021-12-07 02:03:10|20819.21|20699.21|20823.26|20703.26|20823.26|20703.26|20818.88|20698.88|10
1638842600000|2021-12-07 02:03:20|20823.56|20703.56|20824.91|20704.91|20825.18|20705.18|20823|20703|10
1638842610000|2021-12-07 02:03:30|20823.92|20703.92|20823.7|20703.7|20824.76|20704.76|20823.7|20703.7|10
1638842620000|2021-12-07 02:03:40|20823.37|20703.37|20822.06|20702.06|20823.39|20703.39|20822.06|20702.06|9
1638842630000|2021-12-07 02:03:50|20822.76|20702.76|20822.73|20702.73|20824.42|20704.42|20822.73|20702.73|10
1638842640000|2021-12-07 02:04:00|20822.47|20702.47|20821.94|20701.94|20822.47|20702.47|20821.94|20701.94|10
1638842650000|2021-12-07 02:04:10|20821.54|20701.54|20823.52|20703.52|20823.52|20703.52|20821.54|20701.54|10
1638842660000|2021-12-07 02:04:20|20823.75|20703.75|20823.56|20703.56|20824.08|20704.08|20823.43|20703.43|10
1638842670000|2021-12-07 02:04:30|20823.82|20703.82|20828.87|20708.87|20828.87|20708.87|20823.82|20703.82|10
1638842680000|2021-12-07 02:04:40|20830.38|20710.38|20829.74|20709.74|20830.96|20710.96|20829.41|20709.41|10
1638842690000|2021-12-07 02:04:50|20829.76|20709.76|20830.15|20710.15|20831.66|20711.66|20829.76|20709.76|9
1638842700000|2021-12-07 02:05:00|20830.09|20710.09|20839.89|20719.89|20839.89|20719.89|20830.09|20710.09|9
1638842710000|2021-12-07 02:05:10|20839.47|20719.47|20837.35|20717.35|20839.55|20719.55|20837.35|20717.35|10
1638842720000|2021-12-07 02:05:20|20837.15|20717.15|20836.35|20716.35|20837.15|20717.15|20835.3|20715.3|10
1638842730000|2021-12-07 02:05:30|20836.33|20716.33|20834.41|20714.41|20836.86|20716.86|20834.41|20714.41|9
1638842740000|2021-12-07 02:05:40|20831.01|20711.01|20832.52|20712.52|20833.06|20713.06|20830.38|20710.38|10
1638842750000|2021-12-07 02:05:50|20832.6|20712.6|20835.84|20715.84|20835.84|20715.84|20832.6|20712.6|10
1638842760000|2021-12-07 02:06:00|20834.89|20714.89|20831.17|20711.17|20834.89|20714.89|20830.55|20710.55|10
1638842770000|2021-12-07 02:06:10|20831.34|20711.34|20829.9|20709.9|20831.51|20711.51|20829.9|20709.9|10
1638842780000|2021-12-07 02:06:20|20829.71|20709.71|20830.66|20710.66|20831.41|20711.41|20829.71|20709.71|10
1638842790000|2021-12-07 02:06:30|20831.26|20711.26|20831.42|20711.42|20831.42|20711.42|20830.11|20710.11|10
1638842800000|2021-12-07 02:06:40|20831.29|20711.29|20830.28|20710.28|20831.76|20711.76|20829.81|20709.81|10
1638842810000|2021-12-07 02:06:50|20830.65|20710.65|20830.56|20710.56|20831|20711|20829.91|20709.91|10
1638842820000|2021-12-07 02:07:00|20830.24|20710.24|20829.21|20709.21|20830.67|20710.67|20828.94|20708.94|10
1638842830000|2021-12-07 02:07:10|20828.4|20708.4|20825.12|20705.12|20828.4|20708.4|20825.12|20705.12|8
1638842840000|2021-12-07 02:07:20|20825.69|20705.69|20820.03|20700.03|20825.69|20705.69|20820.03|20700.03|9
1638842850000|2021-12-07 02:07:30|20818.51|20698.51|20823.8|20703.8|20823.8|20703.8|20818.51|20698.51|10
1638842860000|2021-12-07 02:07:40|20824.02|20704.02|20834.92|20714.92|20834.92|20714.92|20824.02|20704.02|10
1638842870000|2021-12-07 02:07:50|20836.66|20716.66|20843.43|20723.43|20843.43|20723.43|20836.66|20716.66|10
1638842880000|2021-12-07 02:08:00|20843.63|20723.63|20846.03|20726.03|20846.44|20726.44|20843.21|20723.21|10
1638842890000|2021-12-07 02:08:10|20847.5|20727.5|20847.59|20727.59|20851.11|20731.11|20847.5|20727.5|10
1638842900000|2021-12-07 02:08:20|20846.57|20726.57|20846.7|20726.7|20846.96|20726.96|20845.63|20725.63|10
1638842910000|2021-12-07 02:08:30|20847.21|20727.21|20846.69|20726.69|20847.21|20727.21|20846.65|20726.65|10
1638842920000|2021-12-07 02:08:40|20846.44|20726.44|20848.94|20728.94|20848.94|20728.94|20846.44|20726.44|10
1638842930000|2021-12-07 02:08:50|20849.61|20729.61|20849.85|20729.85|20851.14|20731.14|20849.61|20729.61|10
1638842940000|2021-12-07 02:09:00|20849.06|20729.06|20846.16|20726.16|20849.06|20729.06|20846.05|20726.05|10
1638842950000|2021-12-07 02:09:10|20846.22|20726.22|20844.07|20724.07|20846.29|20726.29|20844.07|20724.07|10
1638842960000|2021-12-07 02:09:20|20844.01|20724.01|20841.95|20721.95|20844.01|20724.01|20841.95|20721.95|10
1638842970000|2021-12-07 02:09:30|20841.86|20721.86|20842.22|20722.22|20842.46|20722.46|20841.6|20721.6|9
1638842980000|2021-12-07 02:09:40|20842.15|20722.15|20841.1|20721.1|20842.33|20722.33|20841.1|20721.1|10
1638842990000|2021-12-07 02:09:50|20841.03|20721.03|20844.04|20724.04|20844.04|20724.04|20841.01|20721.01|10
1638843000000|2021-12-07 02:10:00|20843.95|20723.95|20842.68|20722.68|20843.95|20723.95|20842.22|20722.22|10
1638843010000|2021-12-07 02:10:10|20842.38|20722.38|20840.63|20720.63|20842.38|20722.38|20840.44|20720.44|10
1638843020000|2021-12-07 02:10:20|20840.69|20720.69|20836.95|20716.95|20840.69|20720.69|20836.66|20716.66|10
1638843030000|2021-12-07 02:10:30|20836.01|20716.01|20831.57|20711.57|20836.42|20716.42|20831.18|20711.18|9
1638843040000|2021-12-07 02:10:40|20831.41|20711.41|20828.75|20708.75|20831.41|20711.41|20828.75|20708.75|10
1638843050000|2021-12-07 02:10:50|20828.63|20708.63|20828.63|20708.63|20829.47|20709.47|20828.42|20708.42|10
1638843060000|2021-12-07 02:11:00|20828.67|20708.67|20824.81|20704.81|20828.67|20708.67|20824.81|20704.81|9
1638843070000|2021-12-07 02:11:10|20824.73|20704.73|20822.17|20702.17|20824.73|20704.73|20822.01|20702.01|9
1638843080000|2021-12-07 02:11:20|20822.21|20702.21|20820.54|20700.54|20822.23|20702.23|20820.54|20700.54|10
1638843090000|2021-12-07 02:11:30|20820.16|20700.16|20814.3|20694.3|20820.22|20700.22|20814.3|20694.3|10
1638843100000|2021-12-07 02:11:40|20814.74|20694.74|20812.45|20692.45|20814.74|20694.74|20812.45|20692.45|10
1638843110000|2021-12-07 02:11:50|20812.15|20692.15|20811.2|20691.2|20812.15|20692.15|20810.13|20690.13|10
1638843120000|2021-12-07 02:12:00|20811.48|20691.48|20812.36|20692.36|20812.53|20692.53|20811.23|20691.23|10
1638843130000|2021-12-07 02:12:10|20812.3|20692.3|20809.15|20689.15|20812.3|20692.3|20809.15|20689.15|10
1638843140000|2021-12-07 02:12:20|20808.87|20688.87|20808.53|20688.53|20809.39|20689.39|20807.95|20687.95|9
1638843150000|2021-12-07 02:12:30|20808.48|20688.48|20805.25|20685.25|20808.77|20688.77|20804.24|20684.24|10
1638843160000|2021-12-07 02:12:40|20806.24|20686.24|20805.44|20685.44|20807.6|20687.6|20805.44|20685.44|10
1638843170000|2021-12-07 02:12:50|20805.46|20685.46|20804.85|20684.85|20805.96|20685.96|20803.7|20683.7|10
1638843180000|2021-12-07 02:13:00|20803.55|20683.55|20800.91|20680.91|20803.55|20683.55|20800.91|20680.91|10
1638843190000|2021-12-07 02:13:10|20799.95|20679.95|20791.04|20671.04|20799.95|20679.95|20790.92|20670.92|10
1638843200000|2021-12-07 02:13:20|20789.02|20669.02|20779.85|20659.85|20789.02|20669.02|20779.85|20659.85|10
1638843210000|2021-12-07 02:13:30|20780.02|20660.02|20776.9|20656.9|20780.02|20660.02|20776.83|20656.83|10
1638843220000|2021-12-07 02:13:40|20776.5|20656.5|20774.81|20654.81|20776.5|20656.5|20774.37|20654.37|9
1638843230000|2021-12-07 02:13:50|20775|20655|20774.06|20654.06|20775.21|20655.21|20773.76|20653.76|9
1638843240000|2021-12-07 02:14:00|20774.09|20654.09|20772.11|20652.11|20774.09|20654.09|20771.94|20651.94|10
1638843250000|2021-12-07 02:14:10|20770.24|20650.24|20768.21|20648.21|20770.24|20650.24|20768.21|20648.21|10
1638843260000|2021-12-07 02:14:20|20768.73|20648.73|20766.83|20646.83|20768.73|20648.73|20766.83|20646.83|9
1638843270000|2021-12-07 02:14:30|20766.8|20646.8|20766.72|20646.72|20767.04|20647.04|20765.76|20645.76|10
1638843280000|2021-12-07 02:14:40|20766.54|20646.54|20769.48|20649.48|20769.48|20649.48|20766.54|20646.54|9
1638843290000|2021-12-07 02:14:50|20769.39|20649.39|20767.99|20647.99|20769.39|20649.39|20767.99|20647.99|9
1638843300000|2021-12-07 02:15:00|20768.11|20648.11|20768.42|20648.42|20769.01|20649.01|20767.64|20647.64|10
1638843310000|2021-12-07 02:15:10|20767.75|20647.75|20765.6|20645.6|20767.75|20647.75|20765.6|20645.6|10
1638843320000|2021-12-07 02:15:20|20765.29|20645.29|20766.38|20646.38|20767.27|20647.27|20764.92|20644.92|10
1638843330000|2021-12-07 02:15:30|20767.23|20647.23|20770.64|20650.64|20770.64|20650.64|20767.23|20647.23|9
1638843340000|2021-12-07 02:15:40|20770.89|20650.89|20770.34|20650.34|20772.72|20652.72|20770.06|20650.06|10
1638843350000|2021-12-07 02:15:50|20769.65|20649.65|20764.47|20644.47|20769.65|20649.65|20764.47|20644.47|10
1638843360000|2021-12-07 02:16:00|20764.83|20644.83|20763.76|20643.76|20764.83|20644.83|20763.76|20643.76|10
1638843370000|2021-12-07 02:16:10|20763.88|20643.88|20760.81|20640.81|20763.88|20643.88|20759.67|20639.67|10
1638843380000|2021-12-07 02:16:20|20760.9|20640.9|20758.66|20638.66|20760.9|20640.9|20758.53|20638.53|10
1638843390000|2021-12-07 02:16:30|20758.41|20638.41|20759.26|20639.26|20759.26|20639.26|20757.67|20637.67|10
1638843400000|2021-12-07 02:16:40|20759.15|20639.15|20756.81|20636.81|20759.15|20639.15|20756.81|20636.81|10
1638843410000|2021-12-07 02:16:50|20756|20636|20752.48|20632.48|20756|20636|20752.48|20632.48|10
1638843420000|2021-12-07 02:17:00|20752.71|20632.71|20748.44|20628.44|20752.71|20632.71|20748.44|20628.44|10
1638843430000|2021-12-07 02:17:10|20748.21|20628.21|20743.22|20623.22|20748.21|20628.21|20743|20623|10
1638843440000|2021-12-07 02:17:20|20743.48|20623.48|20736.67|20616.67|20743.74|20623.74|20736.29|20616.29|10
1638843450000|2021-12-07 02:17:30|20736.69|20616.69|20734.8|20614.8|20736.69|20616.69|20734.14|20614.14|10
1638843460000|2021-12-07 02:17:40|20735.43|20615.43|20737.72|20617.72|20738.46|20618.46|20735.19|20615.19|10
1638843470000|2021-12-07 02:17:50|20738.75|20618.75|20741.07|20621.07|20741.3|20621.3|20738.75|20618.75|10
1638843480000|2021-12-07 02:18:00|20741.92|20621.92|20752.5|20632.5|20752.5|20632.5|20741.65|20621.65|10
1638843490000|2021-12-07 02:18:10|20754.31|20634.31|20764|20644|20764.05|20644.05|20753.89|20633.89|10
1638843500000|2021-12-07 02:18:20|20764.58|20644.58|20769.4|20649.4|20769.4|20649.4|20764.58|20644.58|10
1638843510000|2021-12-07 02:18:30|20769.67|20649.67|20772.53|20652.53|20772.53|20652.53|20769.67|20649.67|10
1638843520000|2021-12-07 02:18:40|20772.15|20652.15|20772.91|20652.91|20773.38|20653.38|20771.72|20651.72|10
1638843530000|2021-12-07 02:18:50|20773.56|20653.56|20781.66|20661.66|20781.66|20661.66|20773.56|20653.56|10
1638843540000|2021-12-07 02:19:00|20781.96|20661.96|20783.2|20663.2|20783.2|20663.2|20779.99|20659.99|9
1638843550000|2021-12-07 02:19:10|20781.94|20661.94|20781.57|20661.57|20783.2|20663.2|20779.51|20659.51|10
1638843560000|2021-12-07 02:19:20|20780.36|20660.36|20774.57|20654.57|20780.36|20660.36|20774.57|20654.57|10
1638843570000|2021-12-07 02:19:30|20774.48|20654.48|20775.21|20655.21|20776.62|20656.62|20774.47|20654.47|10
1638843580000|2021-12-07 02:19:40|20775.39|20655.39|20777.63|20657.63|20777.63|20657.63|20775.15|20655.15|10
1638843590000|2021-12-07 02:19:50|20778.93|20658.93|20780.38|20660.38|20780.94|20660.94|20778.87|20658.87|10
1638843600000|2021-12-07 02:20:00|20780.98|20660.98|20783.22|20663.22|20783.64|20663.64|20780.98|20660.98|9
1638843610000|2021-12-07 02:20:10|20784.42|20664.42|20784.3|20664.3|20784.95|20664.95|20784.09|20664.09|10
1638843620000|2021-12-07 02:20:20|20784.1|20664.1|20783.85|20663.85|20784.1|20664.1|20782.97|20662.97|10
1638843630000|2021-12-07 02:20:30|20785.01|20665.01|20786.67|20666.67|20788.64|20668.64|20785.01|20665.01|10
1638843640000|2021-12-07 02:20:40|20785.98|20665.98|20785.82|20665.82|20786.27|20666.27|20785.76|20665.76|10
1638843650000|2021-12-07 02:20:50|20784.49|20664.49|20787.46|20667.46|20787.46|20667.46|20784.19|20664.19|10
1638843660000|2021-12-07 02:21:00|20787.86|20667.86|20787.01|20667.01|20788.16|20668.16|20786.98|20666.98|10
1638843670000|2021-12-07 02:21:10|20786.78|20666.78|20784.81|20664.81|20786.78|20666.78|20784.43|20664.43|10
1638843680000|2021-12-07 02:21:20|20783.49|20663.49|20777.3|20657.3|20783.49|20663.49|20777.3|20657.3|10
1638843690000|2021-12-07 02:21:30|20776.87|20656.87|20774.35|20654.35|20776.87|20656.87|20774.35|20654.35|10
1638843700000|2021-12-07 02:21:40|20774.83|20654.83|20779.35|20659.35|20779.35|20659.35|20774.83|20654.83|10
1638843710000|2021-12-07 02:21:50|20779.38|20659.38|20780.95|20660.95|20780.95|20660.95|20778.85|20658.85|10
1638843720000|2021-12-07 02:22:00|20780.88|20660.88|20782.5|20662.5|20782.94|20662.94|20780.88|20660.88|10
1638843730000|2021-12-07 02:22:10|20781.46|20661.46|20781.14|20661.14|20781.46|20661.46|20780.71|20660.71|10
1638843740000|2021-12-07 02:22:20|20780.89|20660.89|20780.46|20660.46|20781.19|20661.19|20780.46|20660.46|10
1638843750000|2021-12-07 02:22:30|20780.37|20660.37|20779.17|20659.17|20780.37|20660.37|20778.95|20658.95|10
1638843760000|2021-12-07 02:22:40|20779.27|20659.27|20778.28|20658.28|20779.27|20659.27|20778.02|20658.02|10
1638843770000|2021-12-07 02:22:50|20777.96|20657.96|20773.7|20653.7|20778.09|20658.09|20773.7|20653.7|10
1638843780000|2021-12-07 02:23:00|20773.73|20653.73|20773.28|20653.28|20773.89|20653.89|20772.9|20652.9|10
1638843790000|2021-12-07 02:23:10|20772.81|20652.81|20774.41|20654.41|20774.41|20654.41|20772.55|20652.55|10
1638843800000|2021-12-07 02:23:20|20773.96|20653.96|20774.11|20654.11|20774.48|20654.48|20773.59|20653.59|10
1638843810000|2021-12-07 02:23:30|20774.68|20654.68|20773.35|20653.35|20774.68|20654.68|20773.35|20653.35|9
1638843820000|2021-12-07 02:23:40|20772.92|20652.92|20776.44|20656.44|20776.44|20656.44|20772.04|20652.04|9
1638843830000|2021-12-07 02:23:50|20775.91|20655.91|20775.84|20655.84|20777.65|20657.65|20775.79|20655.79|10
1638843840000|2021-12-07 02:24:00|20775.33|20655.33|20774.34|20654.34|20775.33|20655.33|20773.88|20653.88|10
1638843850000|2021-12-07 02:24:10|20774.47|20654.47|20775.93|20655.93|20776.11|20656.11|20774.47|20654.47|10
1638843860000|2021-12-07 02:24:20|20776|20656|20779.49|20659.49|20779.49|20659.49|20776|20656|10
1638843870000|2021-12-07 02:24:30|20779.73|20659.73|20784.42|20664.42|20784.49|20664.49|20779.73|20659.73|10
1638843880000|2021-12-07 02:24:40|20784.53|20664.53|20786.44|20666.44|20786.44|20666.44|20784.53|20664.53|9
1638843890000|2021-12-07 02:24:50|20786.49|20666.49|20785.84|20665.84|20787.49|20667.49|20785.81|20665.81|8
1638843900000|2021-12-07 02:25:00|20785.69|20665.69|20786.36|20666.36|20786.36|20666.36|20784.25|20664.25|10
1638843910000|2021-12-07 02:25:10|20786.35|20666.35|20788.89|20668.89|20790.53|20670.53|20786.35|20666.35|10
1638843920000|2021-12-07 02:25:20|20789.54|20669.54|20789.91|20669.91|20790.33|20670.33|20789.54|20669.54|10
1638843930000|2021-12-07 02:25:30|20790.02|20670.02|20790.61|20670.61|20790.71|20670.71|20789.72|20669.72|10
1638843940000|2021-12-07 02:25:40|20790.64|20670.64|20791.71|20671.71|20791.71|20671.71|20789.97|20669.97|10
1638843950000|2021-12-07 02:25:50|20791.92|20671.92|20796.19|20676.19|20796.19|20676.19|20791.92|20671.92|10
1638843960000|2021-12-07 02:26:00|20797.05|20677.05|20798.95|20678.95|20798.95|20678.95|20797.05|20677.05|10
1638843970000|2021-12-07 02:26:10|20799.06|20679.06|20801.65|20681.65|20802|20682|20799.06|20679.06|10
1638843980000|2021-12-07 02:26:20|20801.72|20681.72|20802.87|20682.87|20802.87|20682.87|20800.67|20680.67|10
1638843990000|2021-12-07 02:26:30|20803.02|20683.02|20803.59|20683.59|20804.71|20684.71|20803.02|20683.02|10
1638844000000|2021-12-07 02:26:40|20803.01|20683.01|20803.46|20683.46|20804.16|20684.16|20803.01|20683.01|10
1638844010000|2021-12-07 02:26:50|20803.42|20683.42|20800.41|20680.41|20803.42|20683.42|20800.25|20680.25|10
1638844020000|2021-12-07 02:27:00|20800.53|20680.53|20796.56|20676.56|20800.57|20680.57|20796.56|20676.56|9
1638844030000|2021-12-07 02:27:10|20796.04|20676.04|20799.86|20679.86|20799.86|20679.86|20795.77|20675.77|10
1638844040000|2021-12-07 02:27:20|20800.05|20680.05|20803.53|20683.53|20803.53|20683.53|20800.05|20680.05|10
1638844050000|2021-12-07 02:27:30|20804.16|20684.16|20804.72|20684.72|20807.27|20687.27|20804.16|20684.16|9
1638844060000|2021-12-07 02:27:40|20805.02|20685.02|20804.74|20684.74|20805.37|20685.37|20804.3|20684.3|10
1638844070000|2021-12-07 02:27:50|20804.09|20684.09|20802.39|20682.39|20804.09|20684.09|20802.12|20682.12|10
1638844080000|2021-12-07 02:28:00|20802.07|20682.07|20806.16|20686.16|20806.16|20686.16|20801.96|20681.96|10
1638844090000|2021-12-07 02:28:10|20806.18|20686.18|20808.63|20688.63|20808.63|20688.63|20806.08|20686.08|9
1638844100000|2021-12-07 02:28:20|20808.53|20688.53|20808.46|20688.46|20809.37|20689.37|20808.46|20688.46|9
1638844110000|2021-12-07 02:28:30|20808.99|20688.99|20804.1|20684.1|20808.99|20688.99|20804.1|20684.1|10
1638844120000|2021-12-07 02:28:40|20803.99|20683.99|20800|20680|20803.99|20683.99|20800|20680|10
1638844130000|2021-12-07 02:28:50|20799.33|20679.33|20795.39|20675.39|20799.33|20679.33|20795.36|20675.36|10
1638844140000|2021-12-07 02:29:00|20795.38|20675.38|20792.59|20672.59|20795.38|20675.38|20792.59|20672.59|10
1638844150000|2021-12-07 02:29:10|20792.37|20672.37|20790.54|20670.54|20792.37|20672.37|20789.99|20669.99|8
1638844160000|2021-12-07 02:29:20|20790.45|20670.45|20789.49|20669.49|20790.69|20670.69|20789.49|20669.49|10
1638844170000|2021-12-07 02:29:30|20789.27|20669.27|20785.77|20665.77|20789.42|20669.42|20785.77|20665.77|10
1638844180000|2021-12-07 02:29:40|20785.55|20665.55|20779.45|20659.45|20785.55|20665.55|20779.45|20659.45|10
1638844190000|2021-12-07 02:29:50|20779.57|20659.57|20778.51|20658.51|20780.73|20660.73|20778.51|20658.51|10
1638844200000|2021-12-07 02:30:00|20778.74|20658.74|20775.84|20655.84|20778.74|20658.74|20775.84|20655.84|10
1638844210000|2021-12-07 02:30:10|20775.75|20655.75|20775.86|20655.86|20775.86|20655.86|20774.56|20654.56|10
1638844220000|2021-12-07 02:30:20|20775.92|20655.92|20780.09|20660.09|20780.09|20660.09|20775.92|20655.92|10
1638844230000|2021-12-07 02:30:30|20779.84|20659.84|20780.85|20660.85|20781.55|20661.55|20779.84|20659.84|10
1638844240000|2021-12-07 02:30:40|20781.27|20661.27|20781.61|20661.61|20783.68|20663.68|20781.27|20661.27|10
1638844250000|2021-12-07 02:30:50|20781.65|20661.65|20778.55|20658.55|20781.65|20661.65|20778.55|20658.55|10
1638844260000|2021-12-07 02:31:00|20778.64|20658.64|20775.74|20655.74|20778.75|20658.75|20775.74|20655.74|9
1638844270000|2021-12-07 02:31:10|20775.95|20655.95|20773.69|20653.69|20776.32|20656.32|20773.69|20653.69|10
1638844280000|2021-12-07 02:31:20|20772.83|20652.83|20769.45|20649.45|20772.83|20652.83|20769.36|20649.36|10
1638844290000|2021-12-07 02:31:30|20768.88|20648.88|20759.3|20639.3|20768.88|20648.88|20759.3|20639.3|9
1638844300000|2021-12-07 02:31:40|20758.88|20638.88|20749.34|20629.34|20758.88|20638.88|20749.34|20629.34|10
1638844310000|2021-12-07 02:31:50|20748.01|20628.01|20744.15|20624.15|20748.01|20628.01|20744.13|20624.13|10
1638844320000|2021-12-07 02:32:00|20745.02|20625.02|20748.99|20628.99|20748.99|20628.99|20744.89|20624.89|10
1638844330000|2021-12-07 02:32:10|20747.32|20627.32|20742.97|20622.97|20747.32|20627.32|20742.31|20622.31|10
1638844340000|2021-12-07 02:32:20|20742.91|20622.91|20746.42|20626.42|20746.42|20626.42|20742.91|20622.91|10
1638844350000|2021-12-07 02:32:30|20746.62|20626.62|20751.29|20631.29|20751.29|20631.29|20746.62|20626.62|10
1638844360000|2021-12-07 02:32:40|20751.19|20631.19|20750.07|20630.07|20751.46|20631.46|20749.87|20629.87|8
1638844370000|2021-12-07 02:32:50|20749.34|20629.34|20751.1|20631.1|20751.1|20631.1|20749.29|20629.29|9
1638844380000|2021-12-07 02:33:00|20751.3|20631.3|20752.03|20632.03|20752.5|20632.5|20751.18|20631.18|9
1638844390000|2021-12-07 02:33:10|20751.97|20631.97|20753.02|20633.02|20753.82|20633.82|20751.97|20631.97|10
1638844400000|2021-12-07 02:33:20|20752.07|20632.07|20744.84|20624.84|20752.07|20632.07|20744.84|20624.84|10
1638844410000|2021-12-07 02:33:30|20744.75|20624.75|20741.1|20621.1|20744.75|20624.75|20740.68|20620.68|10
1638844420000|2021-12-07 02:33:40|20740.59|20620.59|20738.53|20618.53|20740.88|20620.88|20738.5|20618.5|10
1638844430000|2021-12-07 02:33:50|20738.08|20618.08|20734.95|20614.95|20738.08|20618.08|20734.95|20614.95|10
1638844440000|2021-12-07 02:34:00|20734.97|20614.97|20733.28|20613.28|20735.57|20615.57|20733.28|20613.28|10
1638844450000|2021-12-07 02:34:10|20733.58|20613.58|20734.01|20614.01|20734.01|20614.01|20732.6|20612.6|10
1638844460000|2021-12-07 02:34:20|20733.68|20613.68|20736.57|20616.57|20736.57|20616.57|20733.51|20613.51|10
1638844470000|2021-12-07 02:34:30|20736.2|20616.2|20739.58|20619.58|20740.06|20620.06|20736.2|20616.2|10
1638844480000|2021-12-07 02:34:40|20739.92|20619.92|20739.87|20619.87|20740.19|20620.19|20739.07|20619.07|10
1638844490000|2021-12-07 02:34:50|20739.74|20619.74|20743.31|20623.31|20743.31|20623.31|20739.55|20619.55|10
1638844500000|2021-12-07 02:35:00|20743.47|20623.47|20744.52|20624.52|20744.74|20624.74|20742.87|20622.87|10
1638844510000|2021-12-07 02:35:10|20744.59|20624.59|20748.41|20628.41|20748.41|20628.41|20744.59|20624.59|10
1638844520000|2021-12-07 02:35:20|20748.58|20628.58|20751.54|20631.54|20751.61|20631.61|20748.58|20628.58|10
1638844530000|2021-12-07 02:35:30|20751.73|20631.73|20750.84|20630.84|20752.23|20632.23|20749.95|20629.95|10
1638844540000|2021-12-07 02:35:40|20750.6|20630.6|20750.74|20630.74|20751.12|20631.12|20750.47|20630.47|10
1638844550000|2021-12-07 02:35:50|20750.21|20630.21|20751.15|20631.15|20751.17|20631.17|20749.98|20629.98|10
1638844560000|2021-12-07 02:36:00|20751.45|20631.45|20750.46|20630.46|20751.45|20631.45|20750.06|20630.06|10
1638844570000|2021-12-07 02:36:10|20750.58|20630.58|20749.05|20629.05|20750.85|20630.85|20748.88|20628.88|10
1638844580000|2021-12-07 02:36:20|20750.02|20630.02|20748.92|20628.92|20750.02|20630.02|20748.77|20628.77|10
1638844590000|2021-12-07 02:36:30|20749.1|20629.1|20749.86|20629.86|20750.47|20630.47|20748.88|20628.88|10
1638844600000|2021-12-07 02:36:40|20749.7|20629.7|20749.33|20629.33|20750.11|20630.11|20748.65|20628.65|10
1638844610000|2021-12-07 02:36:50|20748.83|20628.83|20753.54|20633.54|20753.54|20633.54|20748.2|20628.2|10
1638844620000|2021-12-07 02:37:00|20753.27|20633.27|20754.41|20634.41|20754.41|20634.41|20753.27|20633.27|9
1638844630000|2021-12-07 02:37:10|20754.09|20634.09|20754.32|20634.32|20754.32|20634.32|20752.34|20632.34|10
1638844640000|2021-12-07 02:37:20|20754.29|20634.29|20753.48|20633.48|20754.29|20634.29|20753|20633|10
1638844650000|2021-12-07 02:37:30|20753.73|20633.73|20757.73|20637.73|20757.77|20637.77|20753.73|20633.73|10
1638844660000|2021-12-07 02:37:40|20757.95|20637.95|20758.45|20638.45|20758.45|20638.45|20756.85|20636.85|10
1638844670000|2021-12-07 02:37:50|20758.79|20638.79|20762.48|20642.48|20762.48|20642.48|20758.54|20638.54|10
1638844680000|2021-12-07 02:38:00|20762.88|20642.88|20765.7|20645.7|20765.7|20645.7|20762.88|20642.88|10
1638844690000|2021-12-07 02:38:10|20766.36|20646.36|20766.09|20646.09|20766.89|20646.89|20765.86|20645.86|10
1638844700000|2021-12-07 02:38:20|20765.62|20645.62|20766.43|20646.43|20766.62|20646.62|20765.33|20645.33|10
1638844710000|2021-12-07 02:38:30|20765.93|20645.93|20762.75|20642.75|20765.93|20645.93|20762.39|20642.39|10
1638844720000|2021-12-07 02:38:40|20762.85|20642.85|20756.96|20636.96|20763.39|20643.39|20756.96|20636.96|10
1638844730000|2021-12-07 02:38:50|20756.72|20636.72|20750.14|20630.14|20756.72|20636.72|20750.14|20630.14|10
1638844740000|2021-12-07 02:39:00|20750.2|20630.2|20747.29|20627.29|20750.2|20630.2|20747.29|20627.29|10
1638844750000|2021-12-07 02:39:10|20744.87|20624.87|20739.15|20619.15|20744.87|20624.87|20738.91|20618.91|10
1638844760000|2021-12-07 02:39:20|20738.21|20618.21|20733.14|20613.14|20738.21|20618.21|20733.14|20613.14|10
1638844770000|2021-12-07 02:39:30|20733.63|20613.63|20727.54|20607.54|20733.63|20613.63|20727.54|20607.54|8
1638844780000|2021-12-07 02:39:40|20726.28|20606.28|20722.08|20602.08|20726.28|20606.28|20722.08|20602.08|10
1638844790000|2021-12-07 02:39:50|20721.38|20601.38|20717.16|20597.16|20721.44|20601.44|20717.16|20597.16|10
1638844800000|2021-12-07 02:40:00|20716.17|20596.17|20715.23|20595.23|20716.17|20596.17|20714.88|20594.88|10
1638844810000|2021-12-07 02:40:10|20715.69|20595.69|20716.71|20596.71|20716.76|20596.76|20715.32|20595.32|10
1638844820000|2021-12-07 02:40:20|20716.51|20596.51|20718.39|20598.39|20719.19|20599.19|20716.51|20596.51|10
1638844830000|2021-12-07 02:40:30|20718.54|20598.54|20724.04|20604.04|20724.24|20604.24|20718.54|20598.54|10
1638844840000|2021-12-07 02:40:40|20724.78|20604.78|20723.42|20603.42|20726.28|20606.28|20723.42|20603.42|9
1638844850000|2021-12-07 02:40:50|20723.09|20603.09|20718.74|20598.74|20723.09|20603.09|20718.74|20598.74|9
1638844860000|2021-12-07 02:41:00|20717.66|20597.66|20713.17|20593.17|20717.66|20597.66|20713.17|20593.17|9
1638844870000|2021-12-07 02:41:10|20713.13|20593.13|20706.08|20586.08|20713.13|20593.13|20706.08|20586.08|10
1638844880000|2021-12-07 02:41:20|20704.78|20584.78|20701.55|20581.55|20704.78|20584.78|20701.55|20581.55|10
1638844890000|2021-12-07 02:41:30|20701.68|20581.68|20703.66|20583.66|20704.58|20584.58|20701.68|20581.68|9
1638844900000|2021-12-07 02:41:40|20703.98|20583.98|20705.18|20585.18|20705.18|20585.18|20703.38|20583.38|10
1638844910000|2021-12-07 02:41:50|20705.09|20585.09|20704.97|20584.97|20706.24|20586.24|20704.7|20584.7|9
1638844920000|2021-12-07 02:42:00|20705.01|20585.01|20703.85|20583.85|20706.15|20586.15|20703.81|20583.81|9
1638844930000|2021-12-07 02:42:10|20703.44|20583.44|20703.21|20583.21|20703.73|20583.73|20702.98|20582.98|9
1638844940000|2021-12-07 02:42:20|20703.18|20583.18|20704.89|20584.89|20704.89|20584.89|20703.1|20583.1|9
1638844950000|2021-12-07 02:42:30|20705.07|20585.07|20702.22|20582.22|20705.56|20585.56|20702.22|20582.22|10
1638844960000|2021-12-07 02:42:40|20700.74|20580.74|20692.77|20572.77|20700.74|20580.74|20691.73|20571.73|10
1638844970000|2021-12-07 02:42:50|20692.86|20572.86|20688.34|20568.34|20692.86|20572.86|20688.34|20568.34|10
1638844980000|2021-12-07 02:43:00|20686.65|20566.65|20681.68|20561.68|20686.65|20566.65|20681.68|20561.68|10
1638844990000|2021-12-07 02:43:10|20682.88|20562.88|20682.71|20562.71|20682.88|20562.88|20682.32|20562.32|10
1638845000000|2021-12-07 02:43:20|20683.43|20563.43|20685.71|20565.71|20685.71|20565.71|20683.07|20563.07|10
1638845010000|2021-12-07 02:43:30|20685.54|20565.54|20685.51|20565.51|20687.99|20567.99|20685.51|20565.51|10
1638845020000|2021-12-07 02:43:40|20685.55|20565.55|20684.44|20564.44|20685.55|20565.55|20683.24|20563.24|10
1638845030000|2021-12-07 02:43:50|20684.49|20564.49|20686.1|20566.1|20686.1|20566.1|20684.28|20564.28|9
1638845040000|2021-12-07 02:44:00|20685.66|20565.66|20683.05|20563.05|20685.66|20565.66|20683.05|20563.05|7
1638845050000|2021-12-07 02:44:10|20683.04|20563.04|20680.7|20560.7|20683.04|20563.04|20680.19|20560.19|10
1638845060000|2021-12-07 02:44:20|20680.52|20560.52|20680.55|20560.55|20681.05|20561.05|20679.9|20559.9|9
1638845070000|2021-12-07 02:44:30|20680.63|20560.63|20679.91|20559.91|20680.63|20560.63|20679.03|20559.03|10
1638845080000|2021-12-07 02:44:40|20680.1|20560.1|20676.39|20556.39|20680.1|20560.1|20676.39|20556.39|10
1638845090000|2021-12-07 02:44:50|20676.1|20556.1|20677.78|20557.78|20677.78|20557.78|20676.1|20556.1|10
1638845100000|2021-12-07 02:45:00|20678.3|20558.3|20678.61|20558.61|20678.61|20558.61|20677.87|20557.87|10
1638845110000|2021-12-07 02:45:10|20677.32|20557.32|20678.27|20558.27|20679.48|20559.48|20677.32|20557.32|10
1638845120000|2021-12-07 02:45:20|20677.27|20557.27|20674.12|20554.12|20677.3|20557.3|20674.05|20554.05|10
1638845130000|2021-12-07 02:45:30|20673.51|20553.51|20675.66|20555.66|20675.66|20555.66|20673.51|20553.51|10
1638845140000|2021-12-07 02:45:40|20675.4|20555.4|20677.54|20557.54|20677.54|20557.54|20674.93|20554.93|10
1638845150000|2021-12-07 02:45:50|20679.76|20559.76|20683.59|20563.59|20683.59|20563.59|20679.09|20559.09|10
1638845160000|2021-12-07 02:46:00|20683.75|20563.75|20684.97|20564.97|20684.97|20564.97|20683.14|20563.14|9
1638845170000|2021-12-07 02:46:10|20685.03|20565.03|20685.42|20565.42|20685.42|20565.42|20684.48|20564.48|9
1638845180000|2021-12-07 02:46:20|20685.54|20565.54|20686.6|20566.6|20686.6|20566.6|20685.15|20565.15|10
1638845190000|2021-12-07 02:46:30|20687.3|20567.3|20692.18|20572.18|20692.18|20572.18|20687.3|20567.3|10
1638845200000|2021-12-07 02:46:40|20692.63|20572.63|20693.77|20573.77|20694.55|20574.55|20692.2|20572.2|10
1638845210000|2021-12-07 02:46:50|20694.33|20574.33|20694.18|20574.18|20694.33|20574.33|20692.74|20572.74|10
1638845220000|2021-12-07 02:47:00|20694.55|20574.55|20695.78|20575.78|20695.8|20575.8|20694.5|20574.5|10
1638845230000|2021-12-07 02:47:10|20695.35|20575.35|20693.44|20573.44|20698.88|20578.88|20693.44|20573.44|10
1638845240000|2021-12-07 02:47:20|20692.87|20572.87|20681.37|20561.37|20693.01|20573.01|20681.37|20561.37|10
1638845250000|2021-12-07 02:47:30|20684.9|20564.9|20690.43|20570.43|20690.77|20570.77|20684.9|20564.9|10
1638845260000|2021-12-07 02:47:40|20691.02|20571.02|20690.64|20570.64|20691.02|20571.02|20689.89|20569.89|10
1638845270000|2021-12-07 02:47:50|20690.74|20570.74|20692.78|20572.78|20692.78|20572.78|20690.74|20570.74|9
1638845280000|2021-12-07 02:48:00|20692.87|20572.87|20696.35|20576.35|20696.41|20576.41|20692.87|20572.87|10
1638845290000|2021-12-07 02:48:10|20696.16|20576.16|20700.38|20580.38|20700.38|20580.38|20695.32|20575.32|9
1638845300000|2021-12-07 02:48:20|20700.01|20580.01|20701.95|20581.95|20702.48|20582.48|20700.01|20580.01|10
1638845310000|2021-12-07 02:48:30|20702.24|20582.24|20704.93|20584.93|20704.93|20584.93|20702.24|20582.24|9
1638845320000|2021-12-07 02:48:40|20705.27|20585.27|20705.76|20585.76|20706.03|20586.03|20705.25|20585.25|10
1638845330000|2021-12-07 02:48:50|20705.03|20585.03|20703.5|20583.5|20705.41|20585.41|20703.1|20583.1|10
1638845340000|2021-12-07 02:49:00|20703.44|20583.44|20701.12|20581.12|20703.44|20583.44|20701.12|20581.12|10
1638845350000|2021-12-07 02:49:10|20701.57|20581.57|20701.99|20581.99|20702.46|20582.46|20701.57|20581.57|9
1638845360000|2021-12-07 02:49:20|20702.05|20582.05|20702.64|20582.64|20702.64|20582.64|20701.54|20581.54|10
1638845370000|2021-12-07 02:49:30|20701.34|20581.34|20700.54|20580.54|20702.04|20582.04|20700.54|20580.54|9
1638845380000|2021-12-07 02:49:40|20700.5|20580.5|20695.95|20575.95|20700.5|20580.5|20695.95|20575.95|10
1638845390000|2021-12-07 02:49:50|20696.63|20576.63|20693.82|20573.82|20696.63|20576.63|20693.79|20573.79|10
1638845400000|2021-12-07 02:50:00|20694.11|20574.11|20693.51|20573.51|20694.17|20574.17|20693.51|20573.51|9
1638845410000|2021-12-07 02:50:10|20694.62|20574.62|20695.9|20575.9|20695.99|20575.99|20694.56|20574.56|9
1638845420000|2021-12-07 02:50:20|20696.21|20576.21|20702.26|20582.26|20702.26|20582.26|20696.21|20576.21|10
1638845430000|2021-12-07 02:50:30|20702.36|20582.36|20702.75|20582.75|20702.75|20582.75|20701.77|20581.77|10
1638845440000|2021-12-07 02:50:40|20702.09|20582.09|20700.49|20580.49|20702.73|20582.73|20700.49|20580.49|10
1638845450000|2021-12-07 02:50:50|20700.29|20580.29|20698.19|20578.19|20700.49|20580.49|20698.19|20578.19|9
1638845460000|2021-12-07 02:51:00|20698.77|20578.77|20696.9|20576.9|20699.15|20579.15|20696.9|20576.9|10
1638845470000|2021-12-07 02:51:10|20696.89|20576.89|20698.61|20578.61|20699.3|20579.3|20696.89|20576.89|10
1638845480000|2021-12-07 02:51:20|20698.25|20578.25|20698.63|20578.63|20698.94|20578.94|20697.86|20577.86|10
1638845490000|2021-12-07 02:51:30|20698.33|20578.33|20700.09|20580.09|20700.16|20580.16|20698.33|20578.33|10
1638845500000|2021-12-07 02:51:40|20699.93|20579.93|20703.86|20583.86|20703.86|20583.86|20699.93|20579.93|10
1638845510000|2021-12-07 02:51:50|20704.39|20584.39|20709.18|20589.18|20709.28|20589.28|20704.05|20584.05|10
1638845520000|2021-12-07 02:52:00|20708.95|20588.95|20710.02|20590.02|20711.46|20591.46|20708.95|20588.95|10
1638845530000|2021-12-07 02:52:10|20709.85|20589.85|20711.98|20591.98|20711.98|20591.98|20709.49|20589.49|10
1638845540000|2021-12-07 02:52:20|20712.4|20592.4|20718.09|20598.09|20718.36|20598.36|20712.4|20592.4|10
1638845550000|2021-12-07 02:52:30|20717.81|20597.81|20716.87|20596.87|20717.9|20597.9|20716.83|20596.83|10
1638845560000|2021-12-07 02:52:40|20717.32|20597.32|20717.58|20597.58|20718.44|20598.44|20717.24|20597.24|9
1638845570000|2021-12-07 02:52:50|20718.35|20598.35|20719.1|20599.1|20719.27|20599.27|20718.35|20598.35|10
1638845580000|2021-12-07 02:53:00|20719.32|20599.32|20721.56|20601.56|20722.48|20602.48|20719.32|20599.32|9
1638845590000|2021-12-07 02:53:10|20722.09|20602.09|20726.91|20606.91|20727.12|20607.12|20722.09|20602.09|10
1638845600000|2021-12-07 02:53:20|20727.16|20607.16|20726.89|20606.89|20728.18|20608.18|20726.89|20606.89|10
1638845610000|2021-12-07 02:53:30|20726.84|20606.84|20723.75|20603.75|20726.84|20606.84|20723.75|20603.75|8
1638845620000|2021-12-07 02:53:40|20723.97|20603.97|20727.52|20607.52|20727.52|20607.52|20723.93|20603.93|9
1638845630000|2021-12-07 02:53:50|20727.71|20607.71|20728.29|20608.29|20728.41|20608.41|20727.53|20607.53|10
1638845640000|2021-12-07 02:54:00|20728.79|20608.79|20732.49|20612.49|20732.82|20612.82|20728.79|20608.79|10
1638845650000|2021-12-07 02:54:10|20732.33|20612.33|20733.15|20613.15|20733.15|20613.15|20732.33|20612.33|9
1638845660000|2021-12-07 02:54:20|20733.3|20613.3|20735.89|20615.89|20736.3|20616.3|20732.86|20612.86|10
1638845670000|2021-12-07 02:54:30|20736.05|20616.05|20735.67|20615.67|20736.92|20616.92|20735.67|20615.67|9
1638845680000|2021-12-07 02:54:40|20735.66|20615.66|20732.51|20612.51|20735.66|20615.66|20732.1|20612.1|9
1638845690000|2021-12-07 02:54:50|20732.46|20612.46|20734.77|20614.77|20734.77|20614.77|20732.22|20612.22|9
1638845700000|2021-12-07 02:55:00|20735.12|20615.12|20737.61|20617.61|20737.71|20617.71|20735.12|20615.12|10
1638845710000|2021-12-07 02:55:10|20737.48|20617.48|20736.97|20616.97|20737.92|20617.92|20736.97|20616.97|9
1638845720000|2021-12-07 02:55:20|20738.7|20618.7|20736.34|20616.34|20738.72|20618.72|20736.19|20616.19|10
1638845730000|2021-12-07 02:55:30|20736.35|20616.35|20735.29|20615.29|20736.47|20616.47|20735.29|20615.29|10
1638845740000|2021-12-07 02:55:40|20735.32|20615.32|20734.45|20614.45|20735.32|20615.32|20734.45|20614.45|10
1638845750000|2021-12-07 02:55:50|20734.67|20614.67|20734.04|20614.04|20734.67|20614.67|20734.04|20614.04|7
1638845760000|2021-12-07 02:56:00|20733.93|20613.93|20735.03|20615.03|20735.03|20615.03|20733.65|20613.65|10
1638845770000|2021-12-07 02:56:10|20735.55|20615.55|20737.8|20617.8|20737.8|20617.8|20735.2|20615.2|10
1638845780000|2021-12-07 02:56:20|20738.57|20618.57|20746.19|20626.19|20746.19|20626.19|20738.57|20618.57|10
1638845790000|2021-12-07 02:56:30|20747.69|20627.69|20748.99|20628.99|20749.69|20629.69|20747.69|20627.69|10
1638845800000|2021-12-07 02:56:40|20748.79|20628.79|20748.54|20628.54|20751.12|20631.12|20748.54|20628.54|8
1638845810000|2021-12-07 02:56:50|20748.51|20628.51|20746.95|20626.95|20749.55|20629.55|20746.95|20626.95|10
1638845820000|2021-12-07 02:57:00|20746.23|20626.23|20750.47|20630.47|20750.47|20630.47|20745.86|20625.86|10
1638845830000|2021-12-07 02:57:10|20750.26|20630.26|20744.72|20624.72|20751.98|20631.98|20744.72|20624.72|10
1638845840000|2021-12-07 02:57:20|20745.11|20625.11|20738.08|20618.08|20745.53|20625.53|20737.89|20617.89|10
1638845850000|2021-12-07 02:57:30|20737.73|20617.73|20734.29|20614.29|20738|20618|20734.29|20614.29|10
1638845860000|2021-12-07 02:57:40|20734.09|20614.09|20728.12|20608.12|20734.09|20614.09|20728.12|20608.12|10
1638845870000|2021-12-07 02:57:50|20727.39|20607.39|20725.05|20605.05|20727.39|20607.39|20724.71|20604.71|9
1638845880000|2021-12-07 02:58:00|20724.22|20604.22|20720.53|20600.53|20724.26|20604.26|20720.53|20600.53|10
1638845890000|2021-12-07 02:58:10|20719.98|20599.98|20716.88|20596.88|20719.98|20599.98|20716.08|20596.08|10
1638845900000|2021-12-07 02:58:20|20716.28|20596.28|20714.63|20594.63|20716.28|20596.28|20714.38|20594.38|10
1638845910000|2021-12-07 02:58:30|20714.76|20594.76|20712.52|20592.52|20714.95|20594.95|20711.93|20591.93|10
1638845920000|2021-12-07 02:58:40|20712.41|20592.41|20709.8|20589.8|20713.25|20593.25|20709.7|20589.7|10
1638845930000|2021-12-07 02:58:50|20709.84|20589.84|20706.94|20586.94|20709.99|20589.99|20706.86|20586.86|10
1638845940000|2021-12-07 02:59:00|20707.23|20587.23|20705.38|20585.38|20707.23|20587.23|20705.38|20585.38|9
1638845950000|2021-12-07 02:59:10|20705.67|20585.67|20702.93|20582.93|20706.86|20586.86|20702.93|20582.93|10
1638845960000|2021-12-07 02:59:20|20702.59|20582.59|20698.92|20578.92|20702.59|20582.59|20698.68|20578.68|9
1638845970000|2021-12-07 02:59:30|20699|20579|20697.54|20577.54|20699.51|20579.51|20697.53|20577.53|10
1638845980000|2021-12-07 02:59:40|20697.34|20577.34|20694.11|20574.11|20697.34|20577.34|20693.75|20573.75|10
1638845990000|2021-12-07 02:59:50|20693.73|20573.73|20693.55|20573.55|20694.95|20574.95|20693.47|20573.47|10
1638846000000|2021-12-07 03:00:00|20693.36|20573.36|20695.37|20575.37|20695.37|20575.37|20693.36|20573.36|10
1638846010000|2021-12-07 03:00:10|20695.53|20575.53|20695.12|20575.12|20695.84|20575.84|20694.45|20574.45|10
1638846020000|2021-12-07 03:00:20|20695.02|20575.02|20694.58|20574.58|20695.28|20575.28|20693.98|20573.98|10
1638846030000|2021-12-07 03:00:30|20695.97|20575.97|20702.55|20582.55|20702.69|20582.69|20695.73|20575.73|10
1638846040000|2021-12-07 03:00:40|20702.8|20582.8|20703.84|20583.84|20703.84|20583.84|20702.3|20582.3|10
1638846050000|2021-12-07 03:00:50|20703.8|20583.8|20706.31|20586.31|20706.31|20586.31|20702.89|20582.89|10
1638846060000|2021-12-07 03:01:00|20706.7|20586.7|20711.48|20591.48|20711.61|20591.61|20706.7|20586.7|9
1638846070000|2021-12-07 03:01:10|20710.96|20590.96|20710.86|20590.86|20711.5|20591.5|20710.78|20590.78|10
1638846080000|2021-12-07 03:01:20|20711.49|20591.49|20715.94|20595.94|20715.94|20595.94|20711.42|20591.42|10
1638846090000|2021-12-07 03:01:30|20717.29|20597.29|20720.42|20600.42|20721.3|20601.3|20717.29|20597.29|10
1638846100000|2021-12-07 03:01:40|20720.62|20600.62|20718.5|20598.5|20720.62|20600.62|20718.5|20598.5|10
1638846110000|2021-12-07 03:01:50|20718.56|20598.56|20717.06|20597.06|20719.81|20599.81|20716.77|20596.77|10
1638846120000|2021-12-07 03:02:00|20716.1|20596.1|20712.89|20592.89|20716.1|20596.1|20712.89|20592.89|9
1638846130000|2021-12-07 03:02:10|20712.41|20592.41|20707.14|20587.14|20712.8|20592.8|20707.13|20587.13|10
1638846140000|2021-12-07 03:02:20|20707.09|20587.09|20709.97|20589.97|20709.97|20589.97|20707.09|20587.09|10
1638846150000|2021-12-07 03:02:30|20709.81|20589.81|20709.51|20589.51|20710.1|20590.1|20709.22|20589.22|10
1638846160000|2021-12-07 03:02:40|20709.47|20589.47|20710.34|20590.34|20710.55|20590.55|20709.14|20589.14|10
1638846170000|2021-12-07 03:02:50|20710.87|20590.87|20711.84|20591.84|20711.84|20591.84|20710.09|20590.09|10
1638846180000|2021-12-07 03:03:00|20711.87|20591.87|20714.54|20594.54|20714.54|20594.54|20711.87|20591.87|9
1638846190000|2021-12-07 03:03:10|20714.35|20594.35|20717.63|20597.63|20717.63|20597.63|20714.35|20594.35|10
1638846200000|2021-12-07 03:03:20|20718.66|20598.66|20716.7|20596.7|20718.67|20598.67|20716.65|20596.65|10
1638846210000|2021-12-07 03:03:30|20716.67|20596.67|20714.65|20594.65|20716.67|20596.67|20714.52|20594.52|9
1638846220000|2021-12-07 03:03:40|20713.82|20593.82|20711.09|20591.09|20713.82|20593.82|20711.09|20591.09|10
1638846230000|2021-12-07 03:03:50|20711.01|20591.01|20708.54|20588.54|20711.01|20591.01|20708.54|20588.54|10
1638846240000|2021-12-07 03:04:00|20708.64|20588.64|20706.13|20586.13|20708.64|20588.64|20706.13|20586.13|10
1638846250000|2021-12-07 03:04:10|20705.18|20585.18|20703.5|20583.5|20705.31|20585.31|20703.47|20583.47|10
1638846260000|2021-12-07 03:04:20|20703.15|20583.15|20698.74|20578.74|20703.15|20583.15|20698.74|20578.74|9
1638846270000|2021-12-07 03:04:30|20698.94|20578.94|20698.53|20578.53|20698.94|20578.94|20697.93|20577.93|9
1638846280000|2021-12-07 03:04:40|20697.79|20577.79|20697.67|20577.67|20698.24|20578.24|20696.65|20576.65|10
1638846290000|2021-12-07 03:04:50|20697.38|20577.38|20700.02|20580.02|20700.03|20580.03|20697.38|20577.38|10
1638846300000|2021-12-07 03:05:00|20700.06|20580.06|20706.43|20586.43|20706.43|20586.43|20699.79|20579.79|10
1638846310000|2021-12-07 03:05:10|20707.33|20587.33|20717.14|20597.14|20717.14|20597.14|20707.33|20587.33|10
1638846320000|2021-12-07 03:05:20|20718.07|20598.07|20722.21|20602.21|20722.21|20602.21|20718.07|20598.07|10
1638846330000|2021-12-07 03:05:30|20722.25|20602.25|20723.47|20603.47|20724.6|20604.6|20722.25|20602.25|9
1638846340000|2021-12-07 03:05:40|20723.37|20603.37|20726.32|20606.32|20726.32|20606.32|20722.3|20602.3|10
1638846350000|2021-12-07 03:05:50|20726.65|20606.65|20729.62|20609.62|20729.62|20609.62|20726.59|20606.59|10
1638846360000|2021-12-07 03:06:00|20730.24|20610.24|20729.17|20609.17|20730.52|20610.52|20728.65|20608.65|10
1638846370000|2021-12-07 03:06:10|20730.34|20610.34|20733.41|20613.41|20733.41|20613.41|20730.3|20610.3|10
1638846380000|2021-12-07 03:06:20|20733.66|20613.66|20736|20616|20736|20616|20733.54|20613.54|9
1638846390000|2021-12-07 03:06:30|20736.63|20616.63|20738.74|20618.74|20739.01|20619.01|20736.63|20616.63|10
1638846400000|2021-12-07 03:06:40|20738.77|20618.77|20740.71|20620.71|20740.71|20620.71|20737.65|20617.65|9
1638846410000|2021-12-07 03:06:50|20740.8|20620.8|20738.17|20618.17|20740.8|20620.8|20737.77|20617.77|10
1638846420000|2021-12-07 03:07:00|20737.85|20617.85|20735.64|20615.64|20737.85|20617.85|20735.64|20615.64|10
1638846430000|2021-12-07 03:07:10|20735.89|20615.89|20734.19|20614.19|20737.54|20617.54|20733.77|20613.77|10
1638846440000|2021-12-07 03:07:20|20734.25|20614.25|20736.42|20616.42|20736.42|20616.42|20733.86|20613.86|10
1638846450000|2021-12-07 03:07:30|20736.28|20616.28|20739.75|20619.75|20739.75|20619.75|20736.28|20616.28|9
1638846460000|2021-12-07 03:07:40|20740.25|20620.25|20747.31|20627.31|20747.78|20627.78|20740.25|20620.25|10
1638846470000|2021-12-07 03:07:50|20747.45|20627.45|20752.14|20632.14|20752.14|20632.14|20747.44|20627.44|10
1638846480000|2021-12-07 03:08:00|20752.6|20632.6|20759.24|20639.24|20759.24|20639.24|20752.6|20632.6|10
1638846490000|2021-12-07 03:08:10|20759.03|20639.03|20757.87|20637.87|20759.27|20639.27|20757.6|20637.6|10
1638846500000|2021-12-07 03:08:20|20758.05|20638.05|20758.48|20638.48|20758.55|20638.55|20757.72|20637.72|8
1638846510000|2021-12-07 03:08:30|20758.3|20638.3|20756.74|20636.74|20758.3|20638.3|20756.41|20636.41|10
1638846520000|2021-12-07 03:08:40|20756.47|20636.47|20758.89|20638.89|20759.12|20639.12|20756.47|20636.47|9
1638846530000|2021-12-07 03:08:50|20758.14|20638.14|20757.15|20637.15|20758.56|20638.56|20756.69|20636.69|10
1638846540000|2021-12-07 03:09:00|20756.43|20636.43|20755.9|20635.9|20756.43|20636.43|20755.01|20635.01|10
1638846550000|2021-12-07 03:09:10|20755.77|20635.77|20755.84|20635.84|20755.84|20635.84|20754.95|20634.95|10
1638846560000|2021-12-07 03:09:20|20755.19|20635.19|20754.43|20634.43|20756.64|20636.64|20754.43|20634.43|10
1638846570000|2021-12-07 03:09:30|20754.24|20634.24|20753.11|20633.11|20754.29|20634.29|20752.48|20632.48|10
1638846580000|2021-12-07 03:09:40|20754.25|20634.25|20755.08|20635.08|20755.08|20635.08|20754.24|20634.24|9
1638846590000|2021-12-07 03:09:50|20755.32|20635.32|20752.2|20632.2|20756.2|20636.2|20752.2|20632.2|9
1638846600000|2021-12-07 03:10:00|20749.13|20629.13|20750.81|20630.81|20750.84|20630.84|20748.87|20628.87|10
1638846610000|2021-12-07 03:10:10|20751.01|20631.01|20753.21|20633.21|20753.69|20633.69|20751.01|20631.01|9
1638846620000|2021-12-07 03:10:20|20753.67|20633.67|20754.83|20634.83|20754.9|20634.9|20753.67|20633.67|9
1638846630000|2021-12-07 03:10:30|20754.66|20634.66|20756|20636|20756|20636|20754.66|20634.66|7
1638846640000|2021-12-07 03:10:40|20756.02|20636.02|20755.8|20635.8|20756.71|20636.71|20755.8|20635.8|10
1638846650000|2021-12-07 03:10:50|20756.02|20636.02|20757.45|20637.45|20757.47|20637.47|20756.02|20636.02|10
1638846660000|2021-12-07 03:11:00|20757.27|20637.27|20759.43|20639.43|20759.46|20639.46|20757.18|20637.18|10
1638846670000|2021-12-07 03:11:10|20759.54|20639.54|20760.16|20640.16|20760.16|20640.16|20759.53|20639.53|10
1638846680000|2021-12-07 03:11:20|20759.97|20639.97|20762.4|20642.4|20762.4|20642.4|20759.89|20639.89|9
1638846690000|2021-12-07 03:11:30|20762.29|20642.29|20762.93|20642.93|20762.98|20642.98|20762|20642|10
1638846700000|2021-12-07 03:11:40|20763.01|20643.01|20762.62|20642.62|20763.69|20643.69|20761.86|20641.86|9
1638846710000|2021-12-07 03:11:50|20762.78|20642.78|20761.38|20641.38|20762.78|20642.78|20761.24|20641.24|10
1638846720000|2021-12-07 03:12:00|20761.4|20641.4|20763.08|20643.08|20763.08|20643.08|20759.98|20639.98|10
1638846730000|2021-12-07 03:12:10|20762.95|20642.95|20763.27|20643.27|20763.44|20643.44|20762.47|20642.47|10
1638846740000|2021-12-07 03:12:20|20763.24|20643.24|20762.38|20642.38|20763.24|20643.24|20762.29|20642.29|10
1638846750000|2021-12-07 03:12:30|20762.4|20642.4|20762.66|20642.66|20762.67|20642.67|20762.07|20642.07|9
1638846760000|2021-12-07 03:12:40|20762.45|20642.45|20762.24|20642.24|20763.26|20643.26|20762.24|20642.24|9
1638846770000|2021-12-07 03:12:50|20762.39|20642.39|20760.92|20640.92|20762.39|20642.39|20760.69|20640.69|10
1638846780000|2021-12-07 03:13:00|20761.14|20641.14|20760.63|20640.63|20761.26|20641.26|20759.82|20639.82|10
1638846790000|2021-12-07 03:13:10|20760.11|20640.11|20761.34|20641.34|20761.34|20641.34|20759.12|20639.12|10
1638846800000|2021-12-07 03:13:20|20761.63|20641.63|20766.69|20646.69|20766.69|20646.69|20761.63|20641.63|9
1638846810000|2021-12-07 03:13:30|20767.37|20647.37|20772.99|20652.99|20772.99|20652.99|20767.37|20647.37|10
1638846820000|2021-12-07 03:13:40|20773.23|20653.23|20772.86|20652.86|20773.77|20653.77|20772.86|20652.86|10
1638846830000|2021-12-07 03:13:50|20772.64|20652.64|20775.31|20655.31|20775.31|20655.31|20772.64|20652.64|10
1638846840000|2021-12-07 03:14:00|20775.36|20655.36|20775.15|20655.15|20775.8|20655.8|20773.96|20653.96|10
1638846850000|2021-12-07 03:14:10|20775.24|20655.24|20775.86|20655.86|20776.18|20656.18|20774.34|20654.34|10
1638846860000|2021-12-07 03:14:20|20776.45|20656.45|20777.27|20657.27|20777.27|20657.27|20776.45|20656.45|10
1638846870000|2021-12-07 03:14:30|20777.14|20657.14|20776.6|20656.6|20777.38|20657.38|20775.71|20655.71|9
1638846880000|2021-12-07 03:14:40|20776.05|20656.05|20775.36|20655.36|20776.05|20656.05|20774.33|20654.33|10
1638846890000|2021-12-07 03:14:50|20775.12|20655.12|20777.62|20657.62|20777.62|20657.62|20775.12|20655.12|9
1638846900000|2021-12-07 03:15:00|20777.49|20657.49|20778.1|20658.1|20778.95|20658.95|20777.49|20657.49|10
1638846910000|2021-12-07 03:15:10|20777.92|20657.92|20775.31|20655.31|20777.92|20657.92|20775.31|20655.31|9
1638846920000|2021-12-07 03:15:20|20775.13|20655.13|20775.49|20655.49|20777.52|20657.52|20775.13|20655.13|10
1638846930000|2021-12-07 03:15:30|20775.93|20655.93|20777.99|20657.99|20777.99|20657.99|20775.93|20655.93|10
1638846940000|2021-12-07 03:15:40|20778.18|20658.18|20778.5|20658.5|20778.5|20658.5|20777.79|20657.79|9
1638846950000|2021-12-07 03:15:50|20777.84|20657.84|20781.51|20661.51|20781.51|20661.51|20777.84|20657.84|10
1638846960000|2021-12-07 03:16:00|20781.86|20661.86|20781.36|20661.36|20782.07|20662.07|20781.36|20661.36|8
1638846970000|2021-12-07 03:16:10|20781.73|20661.73|20782.71|20662.71|20783.26|20663.26|20781.73|20661.73|9
1638846980000|2021-12-07 03:16:20|20782.67|20662.67|20781.85|20661.85|20782.67|20662.67|20781.74|20661.74|9
1638846990000|2021-12-07 03:16:30|20782.82|20662.82|20782.46|20662.46|20783.64|20663.64|20781.32|20661.32|10
1638847000000|2021-12-07 03:16:40|20782.36|20662.36|20781.27|20661.27|20782.36|20662.36|20779.83|20659.83|8
1638847010000|2021-12-07 03:16:50|20781.17|20661.17|20777.26|20657.26|20781.17|20661.17|20777.26|20657.26|9
1638847020000|2021-12-07 03:17:00|20777.62|20657.62|20782.81|20662.81|20782.82|20662.82|20777.4|20657.4|10
1638847030000|2021-12-07 03:17:10|20783.1|20663.1|20784.97|20664.97|20785.32|20665.32|20783.1|20663.1|10
1638847040000|2021-12-07 03:17:20|20785.42|20665.42|20785.77|20665.77|20786.39|20666.39|20785.16|20665.16|9
1638847050000|2021-12-07 03:17:30|20785.88|20665.88|20786.26|20666.26|20787.23|20667.23|20785.48|20665.48|10
1638847060000|2021-12-07 03:17:40|20786.3|20666.3|20786.08|20666.08|20786.39|20666.39|20785.23|20665.23|10
1638847070000|2021-12-07 03:17:50|20785.93|20665.93|20786.03|20666.03|20786.35|20666.35|20785.86|20665.86|10
1638847080000|2021-12-07 03:18:00|20786.46|20666.46|20789.28|20669.28|20789.28|20669.28|20786.46|20666.46|10
1638847090000|2021-12-07 03:18:10|20789.56|20669.56|20789.92|20669.92|20790.52|20670.52|20789.56|20669.56|10
1638847100000|2021-12-07 03:18:20|20789.7|20669.7|20787.04|20667.04|20789.7|20669.7|20787.03|20667.03|9
1638847110000|2021-12-07 03:18:30|20787.19|20667.19|20787.17|20667.17|20787.19|20667.19|20787.01|20667.01|7
1638847120000|2021-12-07 03:18:40|20786.93|20666.93|20791.96|20671.96|20792.54|20672.54|20786.93|20666.93|10
1638847130000|2021-12-07 03:18:50|20791.88|20671.88|20788.24|20668.24|20791.88|20671.88|20788.24|20668.24|10
1638847140000|2021-12-07 03:19:00|20787.81|20667.81|20784.3|20664.3|20787.81|20667.81|20784.28|20664.28|10
1638847150000|2021-12-07 03:19:10|20784.46|20664.46|20786.45|20666.45|20786.45|20666.45|20784.46|20664.46|10
1638847160000|2021-12-07 03:19:20|20786.82|20666.82|20786.79|20666.79|20787.03|20667.03|20786.15|20666.15|9
1638847170000|2021-12-07 03:19:30|20787.1|20667.1|20786.41|20666.41|20787.1|20667.1|20785.63|20665.63|10
1638847180000|2021-12-07 03:19:40|20786.63|20666.63|20787.05|20667.05|20787.05|20667.05|20785.77|20665.77|10
1638847190000|2021-12-07 03:19:50|20787.18|20667.18|20787.79|20667.79|20788.64|20668.64|20787.18|20667.18|10
1638847200000|2021-12-07 03:20:00|20787.89|20667.89|20789.38|20669.38|20789.46|20669.46|20787.7|20667.7|9
1638847210000|2021-12-07 03:20:10|20789.41|20669.41|20793.28|20673.28|20793.28|20673.28|20789.41|20669.41|9
1638847220000|2021-12-07 03:20:20|20794.87|20674.87|20797.89|20677.89|20797.89|20677.89|20794.87|20674.87|10
1638847230000|2021-12-07 03:20:30|20798.6|20678.6|20800.74|20680.74|20800.92|20680.92|20798.6|20678.6|10
1638847240000|2021-12-07 03:20:40|20800.98|20680.98|20800.93|20680.93|20801.21|20681.21|20800.49|20680.49|9
1638847250000|2021-12-07 03:20:50|20800.82|20680.82|20800.39|20680.39|20801.32|20681.32|20800.39|20680.39|9
1638847260000|2021-12-07 03:21:00|20800.37|20680.37|20801.66|20681.66|20801.66|20681.66|20800|20680|8
1638847270000|2021-12-07 03:21:10|20801.23|20681.23|20800.26|20680.26|20801.23|20681.23|20800.2|20680.2|9
1638847280000|2021-12-07 03:21:20|20800.2|20680.2|20800.97|20680.97|20800.97|20680.97|20800.03|20680.03|10
1638847290000|2021-12-07 03:21:30|20800.56|20680.56|20801.91|20681.91|20802.35|20682.35|20800.56|20680.56|10
1638847300000|2021-12-07 03:21:40|20802.27|20682.27|20806.97|20686.97|20806.97|20686.97|20802.27|20682.27|10
1638847310000|2021-12-07 03:21:50|20806.91|20686.91|20809.49|20689.49|20809.49|20689.49|20806.91|20686.91|10
1638847320000|2021-12-07 03:22:00|20809.61|20689.61|20810.03|20690.03|20810.46|20690.46|20809.61|20689.61|10
1638847330000|2021-12-07 03:22:10|20810.63|20690.63|20809.6|20689.6|20810.74|20690.74|20809.37|20689.37|10
1638847340000|2021-12-07 03:22:20|20810.47|20690.47|20810.23|20690.23|20810.72|20690.72|20810.23|20690.23|10
1638847350000|2021-12-07 03:22:30|20810.22|20690.22|20812.56|20692.56|20812.56|20692.56|20810.22|20690.22|10
1638847360000|2021-12-07 03:22:40|20811.75|20691.75|20811.22|20691.22|20813.44|20693.44|20811.22|20691.22|10
1638847370000|2021-12-07 03:22:50|20811.72|20691.72|20809.37|20689.37|20811.72|20691.72|20809.24|20689.24|9
1638847380000|2021-12-07 03:23:00|20809.3|20689.3|20812.43|20692.43|20813.13|20693.13|20809.3|20689.3|10
1638847390000|2021-12-07 03:23:10|20811.91|20691.91|20814.42|20694.42|20814.52|20694.52|20811.91|20691.91|8
1638847400000|2021-12-07 03:23:20|20814.72|20694.72|20814.64|20694.64|20815.32|20695.32|20814.64|20694.64|10
1638847410000|2021-12-07 03:23:30|20815.19|20695.19|20815.7|20695.7|20815.7|20695.7|20815|20695|10
1638847420000|2021-12-07 03:23:40|20816.27|20696.27|20816.66|20696.66|20816.73|20696.73|20816.19|20696.19|10
1638847430000|2021-12-07 03:23:50|20817.81|20697.81|20818.57|20698.57|20818.57|20698.57|20817.63|20697.63|10
1638847440000|2021-12-07 03:24:00|20818.76|20698.76|20820.82|20700.82|20821.28|20701.28|20818.76|20698.76|10
1638847450000|2021-12-07 03:24:10|20822.92|20702.92|20823.96|20703.96|20824.03|20704.03|20822.69|20702.69|10
1638847460000|2021-12-07 03:24:20|20824.09|20704.09|20825.27|20705.27|20825.27|20705.27|20823.91|20703.91|10
1638847470000|2021-12-07 03:24:30|20825.6|20705.6|20822.62|20702.62|20825.6|20705.6|20822.62|20702.62|10
1638847480000|2021-12-07 03:24:40|20822.32|20702.32|20821.35|20701.35|20822.32|20702.32|20820.96|20700.96|9
1638847490000|2021-12-07 03:24:50|20821.07|20701.07|20822.26|20702.26|20822.45|20702.45|20821.07|20701.07|10
1638847500000|2021-12-07 03:25:00|20821.94|20701.94|20820.77|20700.77|20822.17|20702.17|20820.77|20700.77|10
1638847510000|2021-12-07 03:25:10|20820.56|20700.56|20821.37|20701.37|20821.8|20701.8|20820.56|20700.56|10
1638847520000|2021-12-07 03:25:20|20821.69|20701.69|20819.95|20699.95|20821.69|20701.69|20819.19|20699.19|10
1638847530000|2021-12-07 03:25:30|20818.8|20698.8|20817.13|20697.13|20819|20699|20817.13|20697.13|10
1638847540000|2021-12-07 03:25:40|20817.2|20697.2|20816.84|20696.84|20817.22|20697.22|20816.84|20696.84|7
1638847550000|2021-12-07 03:25:50|20816.86|20696.86|20816.56|20696.56|20817.27|20697.27|20816.56|20696.56|9
1638847560000|2021-12-07 03:26:00|20816.5|20696.5|20821.94|20701.94|20821.94|20701.94|20815.91|20695.91|10
1638847570000|2021-12-07 03:26:10|20821.97|20701.97|20822.1|20702.1|20822.93|20702.93|20821.65|20701.65|10
1638847580000|2021-12-07 03:26:20|20822.04|20702.04|20823.15|20703.15|20823.39|20703.39|20821.98|20701.98|9
1638847590000|2021-12-07 03:26:30|20823.18|20703.18|20823.28|20703.28|20824.01|20704.01|20823.16|20703.16|10
1638847600000|2021-12-07 03:26:40|20822.83|20702.83|20823.25|20703.25|20823.25|20703.25|20822.42|20702.42|9
1638847610000|2021-12-07 03:26:50|20823.5|20703.5|20822.23|20702.23|20823.64|20703.64|20821.82|20701.82|9
1638847620000|2021-12-07 03:27:00|20822.72|20702.72|20826.29|20706.29|20826.29|20706.29|20822.69|20702.69|10
1638847630000|2021-12-07 03:27:10|20827.17|20707.17|20830.79|20710.79|20830.79|20710.79|20827.17|20707.17|9
1638847640000|2021-12-07 03:27:20|20830.38|20710.38|20831.38|20711.38|20831.38|20711.38|20830.02|20710.02|10
1638847650000|2021-12-07 03:27:30|20831.76|20711.76|20831.82|20711.82|20832.29|20712.29|20831.15|20711.15|9
1638847660000|2021-12-07 03:27:40|20831.83|20711.83|20832.1|20712.1|20832.1|20712.1|20831.83|20711.83|8
1638847670000|2021-12-07 03:27:50|20831.7|20711.7|20835.75|20715.75|20835.77|20715.77|20831.7|20711.7|10
1638847680000|2021-12-07 03:28:00|20835.31|20715.31|20834.69|20714.69|20835.68|20715.68|20834.31|20714.31|9
1638847690000|2021-12-07 03:28:10|20834.6|20714.6|20834.7|20714.7|20835.1|20715.1|20834.48|20714.48|10
1638847700000|2021-12-07 03:28:20|20834.48|20714.48|20836.41|20716.41|20836.41|20716.41|20834.45|20714.45|9
1638847710000|2021-12-07 03:28:30|20836.62|20716.62|20834.86|20714.86|20837.18|20717.18|20834.86|20714.86|9
1638847720000|2021-12-07 03:28:40|20833.55|20713.55|20827.67|20707.67|20833.55|20713.55|20827.67|20707.67|9
1638847730000|2021-12-07 03:28:50|20827.48|20707.48|20826.6|20706.6|20827.48|20707.48|20826.31|20706.31|9
1638847740000|2021-12-07 03:29:00|20826.41|20706.41|20825.35|20705.35|20826.56|20706.56|20825.23|20705.23|9
1638847750000|2021-12-07 03:29:10|20825.71|20705.71|20828.16|20708.16|20828.16|20708.16|20825.71|20705.71|10
1638847760000|2021-12-07 03:29:20|20828.91|20708.91|20830.06|20710.06|20830.06|20710.06|20828.22|20708.22|9
1638847770000|2021-12-07 03:29:30|20830.24|20710.24|20831.24|20711.24|20831.84|20711.84|20830.24|20710.24|9
1638847780000|2021-12-07 03:29:40|20830.63|20710.63|20828.89|20708.89|20830.66|20710.66|20828.89|20708.89|10
1638847790000|2021-12-07 03:29:50|20828.45|20708.45|20825.59|20705.59|20828.92|20708.92|20825.59|20705.59|10
1638847800000|2021-12-07 03:30:00|20824.96|20704.96|20822.7|20702.7|20824.96|20704.96|20822.7|20702.7|9
1638847810000|2021-12-07 03:30:10|20822.37|20702.37|20823.82|20703.82|20823.82|20703.82|20822.37|20702.37|9
1638847820000|2021-12-07 03:30:20|20824.07|20704.07|20825.61|20705.61|20825.61|20705.61|20823.55|20703.55|10
1638847830000|2021-12-07 03:30:30|20825.58|20705.58|20825.76|20705.76|20825.76|20705.76|20824.05|20704.05|10
1638847840000|2021-12-07 03:30:40|20825.66|20705.66|20827.49|20707.49|20827.49|20707.49|20825.14|20705.14|9
1638847850000|2021-12-07 03:30:50|20827.73|20707.73|20829.58|20709.58|20829.58|20709.58|20827.57|20707.57|10
1638847860000|2021-12-07 03:31:00|20829.37|20709.37|20831.71|20711.71|20832.36|20712.36|20829.37|20709.37|10
1638847870000|2021-12-07 03:31:10|20831.65|20711.65|20833.89|20713.89|20833.89|20713.89|20831.65|20711.65|9
1638847880000|2021-12-07 03:31:20|20833.94|20713.94|20836.2|20716.2|20836.64|20716.64|20833.94|20713.94|10
1638847890000|2021-12-07 03:31:30|20836.01|20716.01|20836.24|20716.24|20837.69|20717.69|20836.01|20716.01|9
1638847900000|2021-12-07 03:31:40|20834.8|20714.8|20834.33|20714.33|20835.3|20715.3|20834.22|20714.22|10
1638847910000|2021-12-07 03:31:50|20834.25|20714.25|20835.05|20715.05|20835.4|20715.4|20834.25|20714.25|10
1638847920000|2021-12-07 03:32:00|20834.74|20714.74|20835.7|20715.7|20835.95|20715.95|20833.94|20713.94|10
1638847930000|2021-12-07 03:32:10|20835.67|20715.67|20835.06|20715.06|20836.64|20716.64|20834.86|20714.86|9
1638847940000|2021-12-07 03:32:20|20835.74|20715.74|20850.49|20730.49|20850.49|20730.49|20835.74|20715.74|10
1638847950000|2021-12-07 03:32:30|20853.73|20733.73|20858.83|20738.83|20858.83|20738.83|20853.73|20733.73|10
1638847960000|2021-12-07 03:32:40|20859.38|20739.38|20860.89|20740.89|20861.72|20741.72|20858.42|20738.42|10
1638847970000|2021-12-07 03:32:50|20861.64|20741.64|20869.33|20749.33|20869.33|20749.33|20861.64|20741.64|9
1638847980000|2021-12-07 03:33:00|20869.46|20749.46|20868.71|20748.71|20869.79|20749.79|20867.92|20747.92|10
1638847990000|2021-12-07 03:33:10|20869.26|20749.26|20864.27|20744.27|20869.26|20749.26|20864.27|20744.27|10
1638848000000|2021-12-07 03:33:20|20863.97|20743.97|20857.84|20737.84|20863.97|20743.97|20857.84|20737.84|9
1638848010000|2021-12-07 03:33:30|20855.95|20735.95|20851.76|20731.76|20855.95|20735.95|20851.26|20731.26|10
1638848020000|2021-12-07 03:33:40|20852.05|20732.05|20851.01|20731.01|20852.43|20732.43|20851.01|20731.01|10
1638848030000|2021-12-07 03:33:50|20849.54|20729.54|20850.85|20730.85|20850.85|20730.85|20849.37|20729.37|10
1638848040000|2021-12-07 03:34:00|20850.87|20730.87|20851.51|20731.51|20851.51|20731.51|20849.63|20729.63|9
1638848050000|2021-12-07 03:34:10|20852.07|20732.07|20851.76|20731.76|20852.4|20732.4|20851.61|20731.61|10
1638848060000|2021-12-07 03:34:20|20851.88|20731.88|20853.88|20733.88|20854.07|20734.07|20851.88|20731.88|9
1638848070000|2021-12-07 03:34:30|20854.45|20734.45|20853.18|20733.18|20854.45|20734.45|20853.17|20733.17|9
1638848080000|2021-12-07 03:34:40|20852.87|20732.87|20852.41|20732.41|20852.92|20732.92|20852.41|20732.41|10
1638848090000|2021-12-07 03:34:50|20852.3|20732.3|20851.93|20731.93|20852.57|20732.57|20851.5|20731.5|10
1638848100000|2021-12-07 03:35:00|20852.12|20732.12|20853|20733|20853|20733|20851.71|20731.71|7
1638848110000|2021-12-07 03:35:10|20854.28|20734.28|20854.31|20734.31|20854.31|20734.31|20854.04|20734.04|8
1638848120000|2021-12-07 03:35:20|20853.21|20733.21|20848.61|20728.61|20853.21|20733.21|20848.5|20728.5|9
1638848130000|2021-12-07 03:35:30|20848.65|20728.65|20847.18|20727.18|20848.65|20728.65|20846.45|20726.45|10
1638848140000|2021-12-07 03:35:40|20847.63|20727.63|20851.22|20731.22|20851.22|20731.22|20847.63|20727.63|10
1638848150000|2021-12-07 03:35:50|20851.93|20731.93|20853.25|20733.25|20853.39|20733.39|20851.84|20731.84|10
1638848160000|2021-12-07 03:36:00|20852.81|20732.81|20853.3|20733.3|20854.21|20734.21|20852.61|20732.61|10
1638848170000|2021-12-07 03:36:10|20853.03|20733.03|20854.82|20734.82|20855|20735|20852.9|20732.9|9
1638848180000|2021-12-07 03:36:20|20854.87|20734.87|20858.06|20738.06|20858.06|20738.06|20854.87|20734.87|10
1638848190000|2021-12-07 03:36:30|20858.31|20738.31|20857.04|20737.04|20858.31|20738.31|20856.48|20736.48|10
1638848200000|2021-12-07 03:36:40|20857.22|20737.22|20858.56|20738.56|20858.56|20738.56|20856.87|20736.87|10
1638848210000|2021-12-07 03:36:50|20859.16|20739.16|20858.23|20738.23|20859.59|20739.59|20857.29|20737.29|10
1638848220000|2021-12-07 03:37:00|20857.93|20737.93|20851.39|20731.39|20857.93|20737.93|20851.39|20731.39|10
1638848230000|2021-12-07 03:37:10|20850.66|20730.66|20844.48|20724.48|20850.66|20730.66|20844.48|20724.48|10
1638848240000|2021-12-07 03:37:20|20844.33|20724.33|20842.99|20722.99|20845.1|20725.1|20842.99|20722.99|10
1638848250000|2021-12-07 03:37:30|20842.56|20722.56|20837.44|20717.44|20842.56|20722.56|20837.44|20717.44|10
1638848260000|2021-12-07 03:37:40|20835.63|20715.63|20838.95|20718.95|20838.95|20718.95|20828.66|20708.66|10
1638848270000|2021-12-07 03:37:50|20841.63|20721.63|20843.21|20723.21|20845.81|20725.81|20841.63|20721.63|10
1638848280000|2021-12-07 03:38:00|20843.17|20723.17|20839.38|20719.38|20843.17|20723.17|20839.38|20719.38|10
1638848290000|2021-12-07 03:38:10|20837.97|20717.97|20833.18|20713.18|20838.45|20718.45|20833.18|20713.18|10
1638848300000|2021-12-07 03:38:20|20832.24|20712.24|20830.15|20710.15|20832.24|20712.24|20830.15|20710.15|10
1638848310000|2021-12-07 03:38:30|20830.08|20710.08|20825.1|20705.1|20830.08|20710.08|20825.1|20705.1|10
1638848320000|2021-12-07 03:38:40|20825.2|20705.2|20819.76|20699.76|20825.2|20705.2|20819.76|20699.76|10
1638848330000|2021-12-07 03:38:50|20819.93|20699.93|20817.61|20697.61|20820.12|20700.12|20817.61|20697.61|10
1638848340000|2021-12-07 03:39:00|20817.1|20697.1|20814.79|20694.79|20817.1|20697.1|20814.59|20694.59|10
1638848350000|2021-12-07 03:39:10|20814.91|20694.91|20816.58|20696.58|20816.58|20696.58|20814.58|20694.58|10
1638848360000|2021-12-07 03:39:20|20816.43|20696.43|20815.4|20695.4|20816.85|20696.85|20815.4|20695.4|8
1638848370000|2021-12-07 03:39:30|20815.19|20695.19|20814.17|20694.17|20815.19|20695.19|20812.97|20692.97|10
1638848380000|2021-12-07 03:39:40|20814.16|20694.16|20816.88|20696.88|20816.88|20696.88|20813.55|20693.55|10
1638848390000|2021-12-07 03:39:50|20817.8|20697.8|20816.48|20696.48|20818.2|20698.2|20816.48|20696.48|10
1638848400000|2021-12-07 03:40:00|20817.17|20697.17|20816.88|20696.88|20819.63|20699.63|20816.88|20696.88|10
1638848410000|2021-12-07 03:40:10|20816.98|20696.98|20815.07|20695.07|20817.05|20697.05|20815.07|20695.07|9
1638848420000|2021-12-07 03:40:20|20814.79|20694.79|20814.81|20694.81|20815.48|20695.48|20814.79|20694.79|9
1638848430000|2021-12-07 03:40:30|20814.47|20694.47|20818.86|20698.86|20819.73|20699.73|20814.47|20694.47|9
1638848440000|2021-12-07 03:40:40|20820.54|20700.54|20824.46|20704.46|20824.46|20704.46|20820.22|20700.22|10
1638848450000|2021-12-07 03:40:50|20824.97|20704.97|20823.63|20703.63|20825.47|20705.47|20823.63|20703.63|10
1638848460000|2021-12-07 03:41:00|20823.61|20703.61|20825.06|20705.06|20825.21|20705.21|20823.5|20703.5|10
1638848470000|2021-12-07 03:41:10|20825.53|20705.53|20826.49|20706.49|20826.49|20706.49|20825.53|20705.53|10
1638848480000|2021-12-07 03:41:20|20826.46|20706.46|20828.46|20708.46|20828.72|20708.72|20826.17|20706.17|10
1638848490000|2021-12-07 03:41:30|20828.66|20708.66|20829.47|20709.47|20829.47|20709.47|20827.93|20707.93|10
1638848500000|2021-12-07 03:41:40|20829.57|20709.57|20831.16|20711.16|20831.16|20711.16|20829.26|20709.26|10
1638848510000|2021-12-07 03:41:50|20831.07|20711.07|20828.6|20708.6|20831.07|20711.07|20828.6|20708.6|10
1638848520000|2021-12-07 03:42:00|20828.15|20708.15|20825.95|20705.95|20829.06|20709.06|20825.95|20705.95|10
1638848530000|2021-12-07 03:42:10|20825.94|20705.94|20827.02|20707.02|20827.08|20707.08|20825.26|20705.26|10
1638848540000|2021-12-07 03:42:20|20826.77|20706.77|20825.89|20705.89|20826.92|20706.92|20825.89|20705.89|10
1638848550000|2021-12-07 03:42:30|20825.47|20705.47|20822.49|20702.49|20825.47|20705.47|20822.47|20702.47|10
1638848560000|2021-12-07 03:42:40|20820.69|20700.69|20815.54|20695.54|20820.69|20700.69|20815.54|20695.54|10
1638848570000|2021-12-07 03:42:50|20815.29|20695.29|20814.35|20694.35|20815.29|20695.29|20814.21|20694.21|10
1638848580000|2021-12-07 03:43:00|20814.14|20694.14|20812.4|20692.4|20814.3|20694.3|20812.4|20692.4|9
1638848590000|2021-12-07 03:43:10|20811.25|20691.25|20807.98|20687.98|20811.25|20691.25|20807.79|20687.79|10
1638848600000|2021-12-07 03:43:20|20807.49|20687.49|20804.29|20684.29|20807.49|20687.49|20804.14|20684.14|10
1638848610000|2021-12-07 03:43:30|20804.32|20684.32|20803.45|20683.45|20804.32|20684.32|20803.3|20683.3|10
1638848620000|2021-12-07 03:43:40|20803.69|20683.69|20802.52|20682.52|20803.7|20683.7|20802.25|20682.25|10
1638848630000|2021-12-07 03:43:50|20801.78|20681.78|20798.86|20678.86|20801.78|20681.78|20798.79|20678.79|10
1638848640000|2021-12-07 03:44:00|20798.84|20678.84|20799.05|20679.05|20799.46|20679.46|20798.39|20678.39|10
1638848650000|2021-12-07 03:44:10|20798.36|20678.36|20798.24|20678.24|20798.64|20678.64|20797.4|20677.4|10
1638848660000|2021-12-07 03:44:20|20798.7|20678.7|20801.57|20681.57|20801.57|20681.57|20798.7|20678.7|10
1638848670000|2021-12-07 03:44:30|20801.5|20681.5|20802.48|20682.48|20802.72|20682.72|20801.19|20681.19|10
1638848680000|2021-12-07 03:44:40|20802.78|20682.78|20802.14|20682.14|20802.78|20682.78|20802.14|20682.14|9
1638848690000|2021-12-07 03:44:50|20802.12|20682.12|20800.3|20680.3|20802.12|20682.12|20800.28|20680.28|10
1638848700000|2021-12-07 03:45:00|20799.06|20679.06|20798.54|20678.54|20799.64|20679.64|20798.54|20678.54|10
1638848710000|2021-12-07 03:45:10|20798.22|20678.22|20797.2|20677.2|20798.23|20678.23|20796.83|20676.83|10
1638848720000|2021-12-07 03:45:20|20797.04|20677.04|20796.7|20676.7|20797.08|20677.08|20796.53|20676.53|10
1638848730000|2021-12-07 03:45:30|20796.71|20676.71|20792.22|20672.22|20796.71|20676.71|20792.22|20672.22|10
1638848740000|2021-12-07 03:45:40|20792.2|20672.2|20790.66|20670.66|20792.2|20672.2|20790.47|20670.47|10
1638848750000|2021-12-07 03:45:50|20790.3|20670.3|20785.96|20665.96|20790.3|20670.3|20785.96|20665.96|10
1638848760000|2021-12-07 03:46:00|20785.66|20665.66|20784.04|20664.04|20785.66|20665.66|20783.86|20663.86|10
1638848770000|2021-12-07 03:46:10|20784.11|20664.11|20784.3|20664.3|20785.26|20665.26|20784.11|20664.11|9
1638848780000|2021-12-07 03:46:20|20784.61|20664.61|20779.54|20659.54|20784.61|20664.61|20779.54|20659.54|10
1638848790000|2021-12-07 03:46:30|20778.76|20658.76|20777.27|20657.27|20778.98|20658.98|20777.27|20657.27|10
1638848800000|2021-12-07 03:46:40|20777.03|20657.03|20775.89|20655.89|20778.2|20658.2|20775.89|20655.89|8
1638848810000|2021-12-07 03:46:50|20775.71|20655.71|20773.89|20653.89|20775.71|20655.71|20773.89|20653.89|9
1638848820000|2021-12-07 03:47:00|20773.75|20653.75|20773.91|20653.91|20774.69|20654.69|20773.1|20653.1|10
1638848830000|2021-12-07 03:47:10|20774.03|20654.03|20774.42|20654.42|20774.62|20654.62|20773.5|20653.5|9
1638848840000|2021-12-07 03:47:20|20773.24|20653.24|20773.87|20653.87|20773.87|20653.87|20772.39|20652.39|10
1638848850000|2021-12-07 03:47:30|20773.96|20653.96|20779.4|20659.4|20779.4|20659.4|20773.96|20653.96|10
1638848860000|2021-12-07 03:47:40|20779.8|20659.8|20781.23|20661.23|20781.23|20661.23|20779.56|20659.56|8
1638848870000|2021-12-07 03:47:50|20781.2|20661.2|20781.25|20661.25|20781.92|20661.92|20781.16|20661.16|9
1638848880000|2021-12-07 03:48:00|20781.15|20661.15|20780.31|20660.31|20781.15|20661.15|20780.31|20660.31|10
1638848890000|2021-12-07 03:48:10|20781.42|20661.42|20783.58|20663.58|20783.67|20663.67|20781.42|20661.42|10
1638848900000|2021-12-07 03:48:20|20783.52|20663.52|20779.84|20659.84|20783.52|20663.52|20779.84|20659.84|10
1638848910000|2021-12-07 03:48:30|20779.45|20659.45|20778.07|20658.07|20779.45|20659.45|20777.83|20657.83|10
1638848920000|2021-12-07 03:48:40|20778.3|20658.3|20780.61|20660.61|20780.61|20660.61|20778.3|20658.3|10
1638848930000|2021-12-07 03:48:50|20780.25|20660.25|20782.58|20662.58|20782.88|20662.88|20780.25|20660.25|10
1638848940000|2021-12-07 03:49:00|20782.81|20662.81|20786.56|20666.56|20786.56|20666.56|20782.81|20662.81|10
1638848950000|2021-12-07 03:49:10|20786.99|20666.99|20788.19|20668.19|20788.19|20668.19|20786.97|20666.97|9
1638848960000|2021-12-07 03:49:20|20788.26|20668.26|20788.61|20668.61|20788.61|20668.61|20788.26|20668.26|9
1638848970000|2021-12-07 03:49:30|20788.21|20668.21|20788.11|20668.11|20788.3|20668.3|20787.35|20667.35|10
1638848980000|2021-12-07 03:49:40|20788.67|20668.67|20793.15|20673.15|20793.15|20673.15|20788.67|20668.67|10
1638848990000|2021-12-07 03:49:50|20793.32|20673.32|20795.3|20675.3|20795.81|20675.81|20793.32|20673.32|10
1638849000000|2021-12-07 03:50:00|20795.22|20675.22|20794.07|20674.07|20795.39|20675.39|20794.05|20674.05|10
1638849010000|2021-12-07 03:50:10|20793.92|20673.92|20793.85|20673.85|20794.26|20674.26|20793.12|20673.12|10
1638849020000|2021-12-07 03:50:20|20793.8|20673.8|20793.34|20673.34|20793.8|20673.8|20792.78|20672.78|10
1638849030000|2021-12-07 03:50:30|20793.11|20673.11|20797.06|20677.06|20797.06|20677.06|20793.11|20673.11|10
1638849040000|2021-12-07 03:50:40|20797.25|20677.25|20798.87|20678.87|20798.87|20678.87|20797.25|20677.25|10
1638849050000|2021-12-07 03:50:50|20798.9|20678.9|20800.25|20680.25|20800.25|20680.25|20798.88|20678.88|8
1638849060000|2021-12-07 03:51:00|20800.53|20680.53|20802.96|20682.96|20803.56|20683.56|20800.53|20680.53|10
1638849070000|2021-12-07 03:51:10|20803.29|20683.29|20805.57|20685.57|20805.57|20685.57|20803.29|20683.29|10
1638849080000|2021-12-07 03:51:20|20805.66|20685.66|20807.13|20687.13|20807.13|20687.13|20805.66|20685.66|9
1638849090000|2021-12-07 03:51:30|20807.23|20687.23|20807.03|20687.03|20807.23|20687.23|20806.97|20686.97|9
1638849100000|2021-12-07 03:51:40|20806.87|20686.87|20808.12|20688.12|20808.23|20688.23|20806.87|20686.87|9
1638849110000|2021-12-07 03:51:50|20808.02|20688.02|20808.76|20688.76|20809.37|20689.37|20807.95|20687.95|10
1638849120000|2021-12-07 03:52:00|20809.12|20689.12|20809.73|20689.73|20809.73|20689.73|20809.11|20689.11|9
1638849130000|2021-12-07 03:52:10|20809.71|20689.71|20808.6|20688.6|20809.81|20689.81|20808.6|20688.6|10
1638849140000|2021-12-07 03:52:20|20808.27|20688.27|20808.12|20688.12|20808.53|20688.53|20807.44|20687.44|9
1638849150000|2021-12-07 03:52:30|20808.09|20688.09|20808.31|20688.31|20808.69|20688.69|20807.81|20687.81|8
1638849160000|2021-12-07 03:52:40|20808.27|20688.27|20805.58|20685.58|20808.69|20688.69|20805.58|20685.58|9
1638849170000|2021-12-07 03:52:50|20803.67|20683.67|20801.69|20681.69|20803.67|20683.67|20801.69|20681.69|9
1638849180000|2021-12-07 03:53:00|20801.93|20681.93|20805.56|20685.56|20805.56|20685.56|20801.24|20681.24|9
1638849190000|2021-12-07 03:53:10|20806.07|20686.07|20809.25|20689.25|20809.25|20689.25|20806.02|20686.02|10
1638849200000|2021-12-07 03:53:20|20810.54|20690.54|20812.05|20692.05|20812.27|20692.27|20809.91|20689.91|9
1638849210000|2021-12-07 03:53:30|20812.12|20692.12|20813.19|20693.19|20813.35|20693.35|20811.69|20691.69|10
1638849220000|2021-12-07 03:53:40|20813.67|20693.67|20817.22|20697.22|20817.44|20697.44|20813.67|20693.67|10
1638849230000|2021-12-07 03:53:50|20818.06|20698.06|20818.59|20698.59|20818.59|20698.59|20816.86|20696.86|9
1638849240000|2021-12-07 03:54:00|20819.2|20699.2|20819.87|20699.87|20821.72|20701.72|20818.78|20698.78|10
1638849250000|2021-12-07 03:54:10|20821.52|20701.52|20821.41|20701.41|20822.73|20702.73|20821.41|20701.41|10
1638849260000|2021-12-07 03:54:20|20821.36|20701.36|20817.77|20697.77|20821.37|20701.37|20817.75|20697.75|10
1638849270000|2021-12-07 03:54:30|20817.71|20697.71|20818.38|20698.38|20819.34|20699.34|20817.65|20697.65|10
1638849280000|2021-12-07 03:54:40|20817.93|20697.93|20815.67|20695.67|20817.93|20697.93|20815.37|20695.37|10
1638849290000|2021-12-07 03:54:50|20815.49|20695.49|20815.81|20695.81|20816.17|20696.17|20814.63|20694.63|10
1638849300000|2021-12-07 03:55:00|20816.2|20696.2|20816.09|20696.09|20816.2|20696.2|20815.11|20695.11|10
1638849310000|2021-12-07 03:55:10|20817.59|20697.59|20820.27|20700.27|20820.27|20700.27|20817.36|20697.36|10
1638849320000|2021-12-07 03:55:20|20820.43|20700.43|20823.92|20703.92|20823.92|20703.92|20820.1|20700.1|10
1638849330000|2021-12-07 03:55:30|20823.86|20703.86|20825.04|20705.04|20825.2|20705.2|20823.86|20703.86|10
1638849340000|2021-12-07 03:55:40|20824.8|20704.8|20824.34|20704.34|20825.02|20705.02|20824.31|20704.31|10
1638849350000|2021-12-07 03:55:50|20824.16|20704.16|20824.2|20704.2|20824.31|20704.31|20823.64|20703.64|9
1638849360000|2021-12-07 03:56:00|20823.83|20703.83|20825.65|20705.65|20826.01|20706.01|20823.21|20703.21|10
1638849370000|2021-12-07 03:56:10|20825.77|20705.77|20823.78|20703.78|20826|20706|20823.78|20703.78|10
1638849380000|2021-12-07 03:56:20|20823.4|20703.4|20823.31|20703.31|20823.4|20703.4|20822.39|20702.39|7
1638849390000|2021-12-07 03:56:30|20823.23|20703.23|20819.43|20699.43|20823.47|20703.47|20819.43|20699.43|9
1638849400000|2021-12-07 03:56:40|20818.97|20698.97|20819.03|20699.03|20819.3|20699.3|20817.39|20697.39|10
1638849410000|2021-12-07 03:56:50|20818.9|20698.9|20817.64|20697.64|20820.28|20700.28|20817.64|20697.64|10
1638849420000|2021-12-07 03:57:00|20817.31|20697.31|20817.46|20697.46|20817.66|20697.66|20815.72|20695.72|10
1638849430000|2021-12-07 03:57:10|20818.13|20698.13|20819.53|20699.53|20819.53|20699.53|20817.89|20697.89|10
1638849440000|2021-12-07 03:57:20|20819.63|20699.63|20816.57|20696.57|20819.63|20699.63|20816.57|20696.57|9
1638849450000|2021-12-07 03:57:30|20816.73|20696.73|20816.49|20696.49|20816.73|20696.73|20815.56|20695.56|9
1638849460000|2021-12-07 03:57:40|20816.59|20696.59|20817.43|20697.43|20817.43|20697.43|20816.5|20696.5|9
1638849470000|2021-12-07 03:57:50|20817.62|20697.62|20816.92|20696.92|20817.62|20697.62|20816.92|20696.92|10
1638849480000|2021-12-07 03:58:00|20816.94|20696.94|20818.86|20698.86|20818.86|20698.86|20816.94|20696.94|10
1638849490000|2021-12-07 03:58:10|20818.97|20698.97|20819.64|20699.64|20819.71|20699.71|20818.62|20698.62|10
1638849500000|2021-12-07 03:58:20|20819.49|20699.49|20819.54|20699.54|20819.54|20699.54|20819.15|20699.15|10
1638849510000|2021-12-07 03:58:30|20819.33|20699.33|20819.9|20699.9|20819.9|20699.9|20819.33|20699.33|10
1638849520000|2021-12-07 03:58:40|20819.53|20699.53|20818.31|20698.31|20819.77|20699.77|20818.31|20698.31|9
1638849530000|2021-12-07 03:58:50|20818.45|20698.45|20817.87|20697.87|20818.45|20698.45|20817.48|20697.48|10
1638849540000|2021-12-07 03:59:00|20818.8|20698.8|20818.7|20698.7|20820|20700|20818.7|20698.7|10
1638849550000|2021-12-07 03:59:10|20818.31|20698.31|20816.22|20696.22|20818.31|20698.31|20816.22|20696.22|8
1638849560000|2021-12-07 03:59:20|20816.06|20696.06|20816.15|20696.15|20817.48|20697.48|20816.06|20696.06|10
1638849570000|2021-12-07 03:59:30|20815.96|20695.96|20816.81|20696.81|20816.81|20696.81|20815.59|20695.59|10
1638849580000|2021-12-07 03:59:40|20817.38|20697.38|20819.12|20699.12|20819.12|20699.12|20816.85|20696.85|10
1638849590000|2021-12-07 03:59:50|20819.67|20699.67|20818.66|20698.66|20819.95|20699.95|20818.54|20698.54|10
1638849600000|2021-12-07 04:00:00|20818.41|20698.41|20820.41|20700.41|20821.89|20701.89|20818.41|20698.41|10
1638849610000|2021-12-07 04:00:10|20820.82|20700.82|20818.55|20698.55|20820.82|20700.82|20818.45|20698.45|10
1638849620000|2021-12-07 04:00:20|20818.5|20698.5|20819.6|20699.6|20819.71|20699.71|20818.12|20698.12|10
1638849630000|2021-12-07 04:00:30|20819.82|20699.82|20819.66|20699.66|20820.17|20700.17|20819.64|20699.64|10
1638849640000|2021-12-07 04:00:40|20819.68|20699.68|20825.32|20705.32|20825.32|20705.32|20819.68|20699.68|10
1638849650000|2021-12-07 04:00:50|20825.84|20705.84|20827.46|20707.46|20827.46|20707.46|20825.59|20705.59|9
1638849660000|2021-12-07 04:01:00|20827.51|20707.51|20829.84|20709.84|20829.98|20709.98|20827.51|20707.51|9
1638849670000|2021-12-07 04:01:10|20828.41|20708.41|20832.3|20712.3|20832.33|20712.33|20828.41|20708.41|10
1638849680000|2021-12-07 04:01:20|20832.37|20712.37|20833.51|20713.51|20833.88|20713.88|20832.37|20712.37|10
1638849690000|2021-12-07 04:01:30|20833.73|20713.73|20835.83|20715.83|20835.88|20715.88|20833.73|20713.73|10
1638849700000|2021-12-07 04:01:40|20835.63|20715.63|20838.69|20718.69|20838.69|20718.69|20835.63|20715.63|10
1638849710000|2021-12-07 04:01:50|20839.4|20719.4|20842.02|20722.02|20842.02|20722.02|20839.4|20719.4|10
1638849720000|2021-12-07 04:02:00|20842.06|20722.06|20840.77|20720.77|20842.06|20722.06|20840.17|20720.17|10
1638849730000|2021-12-07 04:02:10|20840.89|20720.89|20840.69|20720.69|20841.32|20721.32|20839.54|20719.54|9
1638849740000|2021-12-07 04:02:20|20840.14|20720.14|20839.39|20719.39|20840.14|20720.14|20839.23|20719.23|9
1638849750000|2021-12-07 04:02:30|20839.36|20719.36|20834.75|20714.75|20839.36|20719.36|20834.75|20714.75|10
1638849760000|2021-12-07 04:02:40|20835.45|20715.45|20836.65|20716.65|20837.16|20717.16|20835.45|20715.45|9
1638849770000|2021-12-07 04:02:50|20836.51|20716.51|20837.38|20717.38|20837.68|20717.68|20836.19|20716.19|10
1638849780000|2021-12-07 04:03:00|20837.75|20717.75|20837.54|20717.54|20837.75|20717.75|20837.33|20717.33|10
1638849790000|2021-12-07 04:03:10|20841.73|20721.73|20839.96|20719.96|20841.73|20721.73|20839.96|20719.96|8
1638849800000|2021-12-07 04:03:20|20841|20721|20841.84|20721.84|20841.84|20721.84|20841|20721|8
1638849810000|2021-12-07 04:03:30|20841.37|20721.37|20843.13|20723.13|20843.25|20723.25|20841.37|20721.37|9
1638849820000|2021-12-07 04:03:40|20842.96|20722.96|20843.25|20723.25|20843.25|20723.25|20842.69|20722.69|7
1638849830000|2021-12-07 04:03:50|20843.55|20723.55|20844.65|20724.65|20844.85|20724.85|20843.55|20723.55|9
1638849840000|2021-12-07 04:04:00|20845.01|20725.01|20851.02|20731.02|20851.02|20731.02|20845.01|20725.01|10
1638849850000|2021-12-07 04:04:10|20851.36|20731.36|20851.9|20731.9|20851.9|20731.9|20851.23|20731.23|9
1638849860000|2021-12-07 04:04:20|20852.49|20732.49|20855.04|20735.04|20855.04|20735.04|20852.49|20732.49|10
1638849870000|2021-12-07 04:04:30|20855.01|20735.01|20856.29|20736.29|20856.29|20736.29|20855.01|20735.01|7
1638849880000|2021-12-07 04:04:40|20856.53|20736.53|20856.24|20736.24|20856.53|20736.53|20855.25|20735.25|9
1638849890000|2021-12-07 04:04:50|20854.54|20734.54|20856.07|20736.07|20856.07|20736.07|20854.21|20734.21|9
1638849900000|2021-12-07 04:05:00|20855.55|20735.55|20857.72|20737.72|20857.85|20737.85|20854.92|20734.92|10
1638849910000|2021-12-07 04:05:10|20855.88|20735.88|20853.21|20733.21|20855.88|20735.88|20853.21|20733.21|10
1638849920000|2021-12-07 04:05:20|20852.66|20732.66|20850.06|20730.06|20852.66|20732.66|20850.06|20730.06|9
1638849930000|2021-12-07 04:05:30|20849.53|20729.53|20847.81|20727.81|20849.53|20729.53|20847.81|20727.81|10
1638849940000|2021-12-07 04:05:40|20847.63|20727.63|20849.09|20729.09|20849.09|20729.09|20847.63|20727.63|8
1638849950000|2021-12-07 04:05:50|20849.45|20729.45|20849.79|20729.79|20850.38|20730.38|20849.16|20729.16|10
1638849960000|2021-12-07 04:06:00|20849.87|20729.87|20850.72|20730.72|20850.81|20730.81|20849.87|20729.87|10
1638849970000|2021-12-07 04:06:10|20851.33|20731.33|20852.89|20732.89|20853.3|20733.3|20851.18|20731.18|10
1638849980000|2021-12-07 04:06:20|20853.12|20733.12|20856.68|20736.68|20856.68|20736.68|20853.12|20733.12|10
1638849990000|2021-12-07 04:06:30|20857.6|20737.6|20857.04|20737.04|20857.8|20737.8|20856.07|20736.07|10
1638850000000|2021-12-07 04:06:40|20856.34|20736.34|20864.35|20744.35|20864.54|20744.54|20856.34|20736.34|10
1638850010000|2021-12-07 04:06:50|20864.17|20744.17|20865.34|20745.34|20866.38|20746.38|20864.17|20744.17|10
1638850020000|2021-12-07 04:07:00|20865.17|20745.17|20865.79|20745.79|20865.79|20745.79|20864.74|20744.74|9
1638850030000|2021-12-07 04:07:10|20865.88|20745.88|20863.39|20743.39|20865.88|20745.88|20862.52|20742.52|10
1638850040000|2021-12-07 04:07:20|20865.63|20745.63|20866.6|20746.6|20867.04|20747.04|20865.15|20745.15|10
1638850050000|2021-12-07 04:07:30|20867.21|20747.21|20868.39|20748.39|20868.95|20748.95|20867.21|20747.21|10
1638850060000|2021-12-07 04:07:40|20868.4|20748.4|20868.01|20748.01|20868.4|20748.4|20867.18|20747.18|10
1638850070000|2021-12-07 04:07:50|20868.02|20748.02|20868.06|20748.06|20870.03|20750.03|20867.58|20747.58|10
1638850080000|2021-12-07 04:08:00|20868.05|20748.05|20868.58|20748.58|20868.88|20748.88|20867.78|20747.78|10
1638850090000|2021-12-07 04:08:10|20869|20749|20869.61|20749.61|20869.61|20749.61|20868.07|20748.07|9
1638850100000|2021-12-07 04:08:20|20870.09|20750.09|20869.67|20749.67|20870.09|20750.09|20868.86|20748.86|9
1638850110000|2021-12-07 04:08:30|20870|20750|20871.82|20751.82|20871.82|20751.82|20869.7|20749.7|10
1638850120000|2021-12-07 04:08:40|20872.11|20752.11|20873.94|20753.94|20873.94|20753.94|20872.11|20752.11|10
1638850130000|2021-12-07 04:08:50|20874.06|20754.06|20873.81|20753.81|20875.64|20755.64|20873.81|20753.81|9
1638850140000|2021-12-07 04:09:00|20873.54|20753.54|20885.3|20765.3|20885.3|20765.3|20873.54|20753.54|10
1638850150000|2021-12-07 04:09:10|20886.1|20766.1|20891.78|20771.78|20891.78|20771.78|20886.1|20766.1|10
1638850160000|2021-12-07 04:09:20|20891.33|20771.33|20890.25|20770.25|20891.85|20771.85|20890.25|20770.25|9
1638850170000|2021-12-07 04:09:30|20890.42|20770.42|20889.88|20769.88|20890.42|20770.42|20887.58|20767.58|10
1638850180000|2021-12-07 04:09:40|20889.83|20769.83|20890.51|20770.51|20890.94|20770.94|20889.03|20769.03|9
1638850190000|2021-12-07 04:09:50|20890.74|20770.74|20889.93|20769.93|20890.74|20770.74|20889.54|20769.54|9
1638850200000|2021-12-07 04:10:00|20890.07|20770.07|20891.15|20771.15|20891.36|20771.36|20890.07|20770.07|10
1638850210000|2021-12-07 04:10:10|20891.28|20771.28|20892.19|20772.19|20892.19|20772.19|20890.76|20770.76|7
1638850220000|2021-12-07 04:10:20|20891.22|20771.22|20891.11|20771.11|20892.55|20772.55|20891|20771|10
1638850230000|2021-12-07 04:10:30|20891.04|20771.04|20890.96|20770.96|20891.38|20771.38|20890.14|20770.14|9
1638850240000|2021-12-07 04:10:40|20891.16|20771.16|20892.44|20772.44|20892.44|20772.44|20891.09|20771.09|10
1638850250000|2021-12-07 04:10:50|20892.15|20772.15|20896.55|20776.55|20896.55|20776.55|20891.86|20771.86|10
1638850260000|2021-12-07 04:11:00|20896.33|20776.33|20896.29|20776.29|20896.33|20776.33|20894.07|20774.07|9
1638850270000|2021-12-07 04:11:10|20896.83|20776.83|20894.61|20774.61|20896.83|20776.83|20894.12|20774.12|10
1638850280000|2021-12-07 04:11:20|20894.3|20774.3|20890.85|20770.85|20894.36|20774.36|20890.85|20770.85|10
1638850290000|2021-12-07 04:11:30|20890.41|20770.41|20895.57|20775.57|20896.14|20776.14|20890.41|20770.41|9
1638850300000|2021-12-07 04:11:40|20895.14|20775.14|20893.19|20773.19|20895.33|20775.33|20893.19|20773.19|9
1638850310000|2021-12-07 04:11:50|20893.02|20773.02|20890.44|20770.44|20893.17|20773.17|20890.44|20770.44|8
1638850320000|2021-12-07 04:12:00|20891.23|20771.23|20888.01|20768.01|20891.71|20771.71|20888.01|20768.01|10
1638850330000|2021-12-07 04:12:10|20887.28|20767.28|20887.85|20767.85|20889.23|20769.23|20887.28|20767.28|10
1638850340000|2021-12-07 04:12:20|20887.97|20767.97|20887.62|20767.62|20887.97|20767.97|20887.57|20767.57|10
1638850350000|2021-12-07 04:12:30|20887.85|20767.85|20889.01|20769.01|20889.01|20769.01|20887.85|20767.85|10
1638850360000|2021-12-07 04:12:40|20888.8|20768.8|20887.56|20767.56|20888.87|20768.87|20886.93|20766.93|10
1638850370000|2021-12-07 04:12:50|20887.39|20767.39|20885.63|20765.63|20887.39|20767.39|20885.63|20765.63|10
1638850380000|2021-12-07 04:13:00|20885.5|20765.5|20886.66|20766.66|20886.66|20766.66|20885.49|20765.49|9
1638850390000|2021-12-07 04:13:10|20886.23|20766.23|20885.98|20765.98|20887.04|20767.04|20885.98|20765.98|10
1638850400000|2021-12-07 04:13:20|20884.86|20764.86|20881.71|20761.71|20884.86|20764.86|20881.65|20761.65|9
1638850410000|2021-12-07 04:13:30|20880.34|20760.34|20881.34|20761.34|20881.34|20761.34|20880.02|20760.02|9
1638850420000|2021-12-07 04:13:40|20880.82|20760.82|20879.21|20759.21|20880.82|20760.82|20878.98|20758.98|10
1638850430000|2021-12-07 04:13:50|20879.84|20759.84|20880.74|20760.74|20880.74|20760.74|20879.84|20759.84|10
1638850440000|2021-12-07 04:14:00|20880.93|20760.93|20882.07|20762.07|20882.22|20762.22|20880.93|20760.93|10
1638850450000|2021-12-07 04:14:10|20882.16|20762.16|20886.87|20766.87|20886.87|20766.87|20882.16|20762.16|10
1638850460000|2021-12-07 04:14:20|20887.1|20767.1|20889.61|20769.61|20889.61|20769.61|20887.05|20767.05|10
1638850470000|2021-12-07 04:14:30|20890.18|20770.18|20895.81|20775.81|20895.81|20775.81|20890.18|20770.18|9
1638850480000|2021-12-07 04:14:40|20896.66|20776.66|20900.18|20780.18|20900.63|20780.63|20896.66|20776.66|10
1638850490000|2021-12-07 04:14:50|20900.45|20780.45|20906.28|20786.28|20906.49|20786.49|20900.45|20780.45|9
1638850500000|2021-12-07 04:15:00|20906.71|20786.71|20910.37|20790.37|20910.37|20790.37|20906.66|20786.66|10
1638850510000|2021-12-07 04:15:10|20910.39|20790.39|20909.49|20789.49|20910.83|20790.83|20909.4|20789.4|10
1638850520000|2021-12-07 04:15:20|20909.74|20789.74|20907.76|20787.76|20909.74|20789.74|20907.01|20787.01|10
1638850530000|2021-12-07 04:15:30|20907.74|20787.74|20907.69|20787.69|20907.74|20787.74|20906.89|20786.89|9
1638850540000|2021-12-07 04:15:40|20907.62|20787.62|20906.63|20786.63|20907.62|20787.62|20906.63|20786.63|9
1638850550000|2021-12-07 04:15:50|20906.34|20786.34|20904.37|20784.37|20906.34|20786.34|20904.37|20784.37|10
1638850560000|2021-12-07 04:16:00|20904.85|20784.85|20906.05|20786.05|20906.05|20786.05|20904.56|20784.56|10
1638850570000|2021-12-07 04:16:10|20905.4|20785.4|20904.05|20784.05|20905.4|20785.4|20903.86|20783.86|10
1638850580000|2021-12-07 04:16:20|20903.82|20783.82|20906.5|20786.5|20906.67|20786.67|20903.82|20783.82|9
1638850590000|2021-12-07 04:16:30|20905.93|20785.93|20909.44|20789.44|20909.55|20789.55|20905.93|20785.93|10
1638850600000|2021-12-07 04:16:40|20908.46|20788.46|20905.86|20785.86|20909.65|20789.65|20905.86|20785.86|10
1638850610000|2021-12-07 04:16:50|20905.82|20785.82|20900.48|20780.48|20905.82|20785.82|20900.34|20780.34|9
1638850620000|2021-12-07 04:17:00|20900.18|20780.18|20897.88|20777.88|20900.18|20780.18|20897.88|20777.88|8
1638850630000|2021-12-07 04:17:10|20897.9|20777.9|20895.6|20775.6|20898.15|20778.15|20895.6|20775.6|10
1638850640000|2021-12-07 04:17:20|20894.04|20774.04|20891.4|20771.4|20894.04|20774.04|20891|20771|10
1638850650000|2021-12-07 04:17:30|20891.32|20771.32|20892.95|20772.95|20892.95|20772.95|20891.32|20771.32|9
1638850660000|2021-12-07 04:17:40|20893.1|20773.1|20892.77|20772.77|20893.1|20773.1|20892.05|20772.05|10
1638850670000|2021-12-07 04:17:50|20892.52|20772.52|20892.95|20772.95|20893.28|20773.28|20892.08|20772.08|10
1638850680000|2021-12-07 04:18:00|20892.5|20772.5|20889.42|20769.42|20892.66|20772.66|20889.42|20769.42|10
1638850690000|2021-12-07 04:18:10|20889.46|20769.46|20883.56|20763.56|20889.49|20769.49|20883.56|20763.56|10
1638850700000|2021-12-07 04:18:20|20883.84|20763.84|20882.46|20762.46|20883.84|20763.84|20882.46|20762.46|10
1638850710000|2021-12-07 04:18:30|20882.34|20762.34|20882.11|20762.11|20882.34|20762.34|20881.59|20761.59|10
1638850720000|2021-12-07 04:18:40|20882.2|20762.2|20884.98|20764.98|20885.24|20765.24|20882.2|20762.2|10
1638850730000|2021-12-07 04:18:50|20885.28|20765.28|20887.2|20767.2|20887.47|20767.47|20885.28|20765.28|10
1638850740000|2021-12-07 04:19:00|20887.42|20767.42|20888.52|20768.52|20888.74|20768.74|20886.9|20766.9|10
1638850750000|2021-12-07 04:19:10|20889.37|20769.37|20890.69|20770.69|20890.69|20770.69|20889.28|20769.28|10
1638850760000|2021-12-07 04:19:20|20891.09|20771.09|20892.15|20772.15|20892.15|20772.15|20891.09|20771.09|10
1638850770000|2021-12-07 04:19:30|20892.51|20772.51|20895.16|20775.16|20895.52|20775.52|20892.51|20772.51|10
1638850780000|2021-12-07 04:19:40|20895.47|20775.47|20894.9|20774.9|20895.47|20775.47|20893.87|20773.87|10
1638850790000|2021-12-07 04:19:50|20895.26|20775.26|20894.23|20774.23|20896.05|20776.05|20894.22|20774.22|10
1638850800000|2021-12-07 04:20:00|20894|20774|20894.99|20774.99|20894.99|20774.99|20893.35|20773.35|9
1638850810000|2021-12-07 04:20:10|20894.5|20774.5|20894.85|20774.85|20895.01|20775.01|20894.02|20774.02|10
1638850820000|2021-12-07 04:20:20|20894.56|20774.56|20894.19|20774.19|20894.56|20774.56|20894.03|20774.03|10
1638850830000|2021-12-07 04:20:30|20894.1|20774.1|20893.22|20773.22|20894.1|20774.1|20892.99|20772.99|10
1638850840000|2021-12-07 04:20:40|20892.94|20772.94|20890.6|20770.6|20892.94|20772.94|20890.6|20770.6|10
1638850850000|2021-12-07 04:20:50|20890.52|20770.52|20887.99|20767.99|20890.79|20770.79|20887.99|20767.99|10
1638850860000|2021-12-07 04:21:00|20887.9|20767.9|20886.86|20766.86|20888.32|20768.32|20886.86|20766.86|7
1638850870000|2021-12-07 04:21:10|20887|20767|20886.75|20766.75|20887.9|20767.9|20886.75|20766.75|10
1638850880000|2021-12-07 04:21:20|20886.69|20766.69|20885.02|20765.02|20886.69|20766.69|20885.02|20765.02|9
1638850890000|2021-12-07 04:21:30|20884.98|20764.98|20884.07|20764.07|20885.26|20765.26|20884.06|20764.06|9
1638850900000|2021-12-07 04:21:40|20884.22|20764.22|20884.39|20764.39|20885.1|20765.1|20884.17|20764.17|10
1638850910000|2021-12-07 04:21:50|20884.3|20764.3|20883.17|20763.17|20884.3|20764.3|20883.17|20763.17|9
1638850920000|2021-12-07 04:22:00|20883.12|20763.12|20883.99|20763.99|20884.26|20764.26|20882.48|20762.48|9
1638850930000|2021-12-07 04:22:10|20883.86|20763.86|20885.3|20765.3|20885.3|20765.3|20883.79|20763.79|10
1638850940000|2021-12-07 04:22:20|20885.34|20765.34|20885.26|20765.26|20886.51|20766.51|20885.26|20765.26|10
1638850950000|2021-12-07 04:22:30|20885.18|20765.18|20887.71|20767.71|20887.71|20767.71|20885.18|20765.18|9
1638850960000|2021-12-07 04:22:40|20887.62|20767.62|20888.49|20768.49|20888.49|20768.49|20887.5|20767.5|9
1638850970000|2021-12-07 04:22:50|20888.63|20768.63|20888.52|20768.52|20889.22|20769.22|20888.52|20768.52|10
1638850980000|2021-12-07 04:23:00|20888.89|20768.89|20891.4|20771.4|20891.42|20771.42|20888.76|20768.76|9
1638850990000|2021-12-07 04:23:10|20891.97|20771.97|20893.55|20773.55|20893.55|20773.55|20891.97|20771.97|10
1638851000000|2021-12-07 04:23:20|20894.49|20774.49|20896.83|20776.83|20896.83|20776.83|20893.87|20773.87|9
1638851010000|2021-12-07 04:23:30|20897.01|20777.01|20901.69|20781.69|20901.69|20781.69|20896.73|20776.73|9
1638851020000|2021-12-07 04:23:40|20902.22|20782.22|20906.52|20786.52|20906.52|20786.52|20902.22|20782.22|8
1638851030000|2021-12-07 04:23:50|20906.74|20786.74|20911.48|20791.48|20911.77|20791.77|20906.27|20786.27|10
1638851040000|2021-12-07 04:24:00|20911.33|20791.33|20915.56|20795.56|20916.34|20796.34|20911.33|20791.33|10
1638851050000|2021-12-07 04:24:10|20917.22|20797.22|20917.62|20797.62|20918.42|20798.42|20916.93|20796.93|10
1638851060000|2021-12-07 04:24:20|20917.59|20797.59|20916.89|20796.89|20917.96|20797.96|20916.11|20796.11|10
1638851070000|2021-12-07 04:24:30|20917.36|20797.36|20916.89|20796.89|20918.34|20798.34|20916.89|20796.89|9
1638851080000|2021-12-07 04:24:40|20917.23|20797.23|20917.09|20797.09|20917.92|20797.92|20916.89|20796.89|10
1638851090000|2021-12-07 04:24:50|20917.12|20797.12|20914.23|20794.23|20917.12|20797.12|20914.21|20794.21|10
1638851100000|2021-12-07 04:25:00|20914.37|20794.37|20916.28|20796.28|20917.01|20797.01|20913.63|20793.63|10
1638851110000|2021-12-07 04:25:10|20916.14|20796.14|20916.86|20796.86|20916.86|20796.86|20915.01|20795.01|10
1638851120000|2021-12-07 04:25:20|20916.5|20796.5|20915.35|20795.35|20916.6|20796.6|20915.35|20795.35|10
1638851130000|2021-12-07 04:25:30|20915.25|20795.25|20913.81|20793.81|20915.5|20795.5|20913.81|20793.81|9
1638851140000|2021-12-07 04:25:40|20913.75|20793.75|20910.34|20790.34|20913.75|20793.75|20910.34|20790.34|10
1638851150000|2021-12-07 04:25:50|20910.56|20790.56|20910.06|20790.06|20910.9|20790.9|20910.06|20790.06|9
1638851160000|2021-12-07 04:26:00|20910.23|20790.23|20910.11|20790.11|20910.31|20790.31|20908.84|20788.84|8
1638851170000|2021-12-07 04:26:10|20910.15|20790.15|20910.85|20790.85|20911.21|20791.21|20910.15|20790.15|10
1638851180000|2021-12-07 04:26:20|20910.58|20790.58|20908.96|20788.96|20910.58|20790.58|20908.76|20788.76|10
1638851190000|2021-12-07 04:26:30|20909.61|20789.61|20908.54|20788.54|20909.61|20789.61|20908.54|20788.54|7
1638851200000|2021-12-07 04:26:40|20908.63|20788.63|20907|20787|20908.63|20788.63|20906.61|20786.61|9
1638851210000|2021-12-07 04:26:50|20906.5|20786.5|20907.08|20787.08|20907.08|20787.08|20905.18|20785.18|10
1638851220000|2021-12-07 04:27:00|20907.13|20787.13|20907.07|20787.07|20907.13|20787.13|20906.34|20786.34|10
1638851230000|2021-12-07 04:27:10|20907.43|20787.43|20906.87|20786.87|20908.8|20788.8|20906.87|20786.87|10
1638851240000|2021-12-07 04:27:20|20906.6|20786.6|20905.39|20785.39|20906.86|20786.86|20904.36|20784.36|10
1638851250000|2021-12-07 04:27:30|20905.29|20785.29|20904.84|20784.84|20905.57|20785.57|20904.64|20784.64|9
1638851260000|2021-12-07 04:27:40|20904.63|20784.63|20903.36|20783.36|20904.63|20784.63|20903.36|20783.36|10
1638851270000|2021-12-07 04:27:50|20903.18|20783.18|20900.2|20780.2|20903.18|20783.18|20900.2|20780.2|10
1638851280000|2021-12-07 04:28:00|20899.95|20779.95|20896.81|20776.81|20899.95|20779.95|20896.81|20776.81|9
1638851290000|2021-12-07 04:28:10|20893.96|20773.96|20889.72|20769.72|20893.96|20773.96|20889.72|20769.72|9
1638851300000|2021-12-07 04:28:20|20890.05|20770.05|20890.01|20770.01|20890.44|20770.44|20889.69|20769.69|9
1638851310000|2021-12-07 04:28:30|20890.09|20770.09|20893.35|20773.35|20893.35|20773.35|20889.88|20769.88|10
1638851320000|2021-12-07 04:28:40|20893.34|20773.34|20899.11|20779.11|20899.11|20779.11|20893.34|20773.34|10
1638851330000|2021-12-07 04:28:50|20898.81|20778.81|20902.41|20782.41|20902.88|20782.88|20898.81|20778.81|10
1638851340000|2021-12-07 04:29:00|20902.36|20782.36|20905.75|20785.75|20905.75|20785.75|20902.36|20782.36|10
1638851350000|2021-12-07 04:29:10|20907.38|20787.38|20911.69|20791.69|20911.69|20791.69|20907.38|20787.38|10
1638851360000|2021-12-07 04:29:20|20911.85|20791.85|20911.95|20791.95|20912.3|20792.3|20910.88|20790.88|10
1638851370000|2021-12-07 04:29:30|20912.2|20792.2|20912.31|20792.31|20913.26|20793.26|20912.2|20792.2|10
1638851380000|2021-12-07 04:29:40|20912.33|20792.33|20910.88|20790.88|20912.33|20792.33|20910.62|20790.62|10
1638851390000|2021-12-07 04:29:50|20911.6|20791.6|20911.01|20791.01|20911.67|20791.67|20909.7|20789.7|10
1638851400000|2021-12-07 04:30:00|20911.08|20791.08|20911.64|20791.64|20911.64|20791.64|20910.77|20790.77|10
1638851410000|2021-12-07 04:30:10|20911.69|20791.69|20912.36|20792.36|20912.59|20792.59|20911.69|20791.69|9
1638851420000|2021-12-07 04:30:20|20912.35|20792.35|20913.66|20793.66|20914.05|20794.05|20912.35|20792.35|10
1638851430000|2021-12-07 04:30:30|20912.71|20792.71|20907.48|20787.48|20912.71|20792.71|20906.74|20786.74|10
1638851440000|2021-12-07 04:30:40|20905.71|20785.71|20900.75|20780.75|20905.71|20785.71|20900.32|20780.32|10
1638851450000|2021-12-07 04:30:50|20899.19|20779.19|20898.69|20778.69|20899.82|20779.82|20898.69|20778.69|8
1638851460000|2021-12-07 04:31:00|20898.92|20778.92|20897.16|20777.16|20899.28|20779.28|20897.16|20777.16|9
1638851470000|2021-12-07 04:31:10|20897.23|20777.23|20895.67|20775.67|20897.75|20777.75|20895.67|20775.67|10
1638851480000|2021-12-07 04:31:20|20895.77|20775.77|20894.5|20774.5|20895.92|20775.92|20894.48|20774.48|10
1638851490000|2021-12-07 04:31:30|20894.63|20774.63|20893.44|20773.44|20895.59|20775.59|20893.44|20773.44|8
1638851500000|2021-12-07 04:31:40|20893.17|20773.17|20895.06|20775.06|20895.06|20775.06|20893.17|20773.17|9
1638851510000|2021-12-07 04:31:50|20894.5|20774.5|20893.78|20773.78|20895.61|20775.61|20893.78|20773.78|10
1638851520000|2021-12-07 04:32:00|20893.66|20773.66|20890.32|20770.32|20893.72|20773.72|20890.32|20770.32|10
1638851530000|2021-12-07 04:32:10|20889.46|20769.46|20886.8|20766.8|20889.49|20769.49|20886.8|20766.8|10
1638851540000|2021-12-07 04:32:20|20887.06|20767.06|20884.32|20764.32|20887.06|20767.06|20884.32|20764.32|10
1638851550000|2021-12-07 04:32:30|20883.9|20763.9|20876.75|20756.75|20883.9|20763.9|20876.67|20756.67|10
1638851560000|2021-12-07 04:32:40|20876|20756|20877.01|20757.01|20877.04|20757.04|20876|20756|10
1638851570000|2021-12-07 04:32:50|20876.92|20756.92|20876.9|20756.9|20877.14|20757.14|20876.06|20756.06|10
1638851580000|2021-12-07 04:33:00|20877.45|20757.45|20875.78|20755.78|20877.81|20757.81|20875.78|20755.78|10
1638851590000|2021-12-07 04:33:10|20875.01|20755.01|20873.43|20753.43|20875.32|20755.32|20873.14|20753.14|10
1638851600000|2021-12-07 04:33:20|20873.5|20753.5|20866.72|20746.72|20873.5|20753.5|20866.72|20746.72|10
1638851610000|2021-12-07 04:33:30|20865.95|20745.95|20866.49|20746.49|20866.72|20746.72|20865.89|20745.89|10
1638851620000|2021-12-07 04:33:40|20865.7|20745.7|20863.13|20743.13|20865.7|20745.7|20863.13|20743.13|9
1638851630000|2021-12-07 04:33:50|20861.27|20741.27|20859.97|20739.97|20861.27|20741.27|20859.97|20739.97|10
1638851640000|2021-12-07 04:34:00|20860.28|20740.28|20860.41|20740.41|20860.8|20740.8|20858.58|20738.58|10
1638851650000|2021-12-07 04:34:10|20860.56|20740.56|20859.31|20739.31|20860.57|20740.57|20859.31|20739.31|10
1638851660000|2021-12-07 04:34:20|20859.32|20739.32|20858.65|20738.65|20859.48|20739.48|20858.56|20738.56|9
1638851670000|2021-12-07 04:34:30|20859|20739|20857.28|20737.28|20859|20739|20856.64|20736.64|10
1638851680000|2021-12-07 04:34:40|20857.04|20737.04|20853.81|20733.81|20857.04|20737.04|20853.26|20733.26|10
1638851690000|2021-12-07 04:34:50|20852.9|20732.9|20851.1|20731.1|20852.9|20732.9|20851.1|20731.1|10
1638851700000|2021-12-07 04:35:00|20851.14|20731.14|20850.7|20730.7|20851.74|20731.74|20850.7|20730.7|10
1638851710000|2021-12-07 04:35:10|20851.35|20731.35|20854.12|20734.12|20854.12|20734.12|20851.35|20731.35|10
1638851720000|2021-12-07 04:35:20|20854.38|20734.38|20851.1|20731.1|20854.38|20734.38|20851.1|20731.1|10
1638851730000|2021-12-07 04:35:30|20850.83|20730.83|20846.44|20726.44|20850.83|20730.83|20846.44|20726.44|9
1638851740000|2021-12-07 04:35:40|20846.64|20726.64|20833.48|20713.48|20846.64|20726.64|20833.48|20713.48|10
1638851750000|2021-12-07 04:35:50|20834.64|20714.64|20832.12|20712.12|20834.72|20714.72|20832.11|20712.11|10
1638851760000|2021-12-07 04:36:00|20832.29|20712.29|20828.52|20708.52|20833.35|20713.35|20828.52|20708.52|10
1638851770000|2021-12-07 04:36:10|20827.42|20707.42|20827.4|20707.4|20828.16|20708.16|20826.57|20706.57|10
1638851780000|2021-12-07 04:36:20|20827.15|20707.15|20827.04|20707.04|20827.25|20707.25|20826.32|20706.32|10
1638851790000|2021-12-07 04:36:30|20827|20707|20828.31|20708.31|20828.35|20708.35|20826.62|20706.62|10
1638851800000|2021-12-07 04:36:40|20828.21|20708.21|20826.79|20706.79|20828.54|20708.54|20826.41|20706.41|10
1638851810000|2021-12-07 04:36:50|20826.3|20706.3|20824.55|20704.55|20827.12|20707.12|20824.36|20704.36|10
1638851820000|2021-12-07 04:37:00|20824.63|20704.63|20826.22|20706.22|20826.22|20706.22|20824.34|20704.34|8
1638851830000|2021-12-07 04:37:10|20824.52|20704.52|20822.74|20702.74|20824.52|20704.52|20822.74|20702.74|10
1638851840000|2021-12-07 04:37:20|20822.47|20702.47|20819.57|20699.57|20822.47|20702.47|20819.57|20699.57|10
1638851850000|2021-12-07 04:37:30|20819.17|20699.17|20814.96|20694.96|20819.17|20699.17|20814.96|20694.96|9
1638851860000|2021-12-07 04:37:40|20815.13|20695.13|20812.12|20692.12|20815.13|20695.13|20811.67|20691.67|9
1638851870000|2021-12-07 04:37:50|20812.43|20692.43|20809.05|20689.05|20812.43|20692.43|20809.05|20689.05|10
1638851880000|2021-12-07 04:38:00|20809.22|20689.22|20802.3|20682.3|20809.22|20689.22|20802.3|20682.3|10
1638851890000|2021-12-07 04:38:10|20802.17|20682.17|20800.54|20680.54|20802.17|20682.17|20800.44|20680.44|9
1638851900000|2021-12-07 04:38:20|20800.7|20680.7|20800.14|20680.14|20801.06|20681.06|20800.08|20680.08|10
1638851910000|2021-12-07 04:38:30|20799.96|20679.96|20799.12|20679.12|20799.96|20679.96|20798.59|20678.59|9
1638851920000|2021-12-07 04:38:40|20799.32|20679.32|20802.19|20682.19|20802.19|20682.19|20799.23|20679.23|9
1638851930000|2021-12-07 04:38:50|20802.04|20682.04|20796.27|20676.27|20802.04|20682.04|20796.27|20676.27|10
1638851940000|2021-12-07 04:39:00|20796.23|20676.23|20796.71|20676.71|20796.85|20676.85|20795.76|20675.76|10
1638851950000|2021-12-07 04:39:10|20796.83|20676.83|20794.54|20674.54|20796.83|20676.83|20794.54|20674.54|10
1638851960000|2021-12-07 04:39:20|20794.51|20674.51|20793.64|20673.64|20794.51|20674.51|20793.35|20673.35|10
1638851970000|2021-12-07 04:39:30|20793.7|20673.7|20793.87|20673.87|20794.38|20674.38|20793.43|20673.43|10
1638851980000|2021-12-07 04:39:40|20793.91|20673.91|20792.76|20672.76|20793.91|20673.91|20792.43|20672.43|10
1638851990000|2021-12-07 04:39:50|20792.44|20672.44|20792.26|20672.26|20792.97|20672.97|20792.16|20672.16|10
1638852000000|2021-12-07 04:40:00|20792.6|20672.6|20793.01|20673.01|20793.77|20673.77|20792.6|20672.6|10
1638852010000|2021-12-07 04:40:10|20792.63|20672.63|20787.99|20667.99|20792.63|20672.63|20787.99|20667.99|10
1638852020000|2021-12-07 04:40:20|20788.06|20668.06|20786.52|20666.52|20788.09|20668.09|20786.52|20666.52|10
1638852030000|2021-12-07 04:40:30|20786.59|20666.59|20786.16|20666.16|20786.79|20666.79|20785.98|20665.98|10
1638852040000|2021-12-07 04:40:40|20786.18|20666.18|20786.6|20666.6|20786.6|20666.6|20785.79|20665.79|8
1638852050000|2021-12-07 04:40:50|20786.7|20666.7|20780.24|20660.24|20786.7|20666.7|20780.24|20660.24|10
1638852060000|2021-12-07 04:41:00|20777.41|20657.41|20775.65|20655.65|20777.9|20657.9|20775.65|20655.65|10
1638852070000|2021-12-07 04:41:10|20774.38|20654.38|20774.63|20654.63|20775.26|20655.26|20773.55|20653.55|10
1638852080000|2021-12-07 04:41:20|20774.09|20654.09|20778.06|20658.06|20778.33|20658.33|20774.09|20654.09|10
1638852090000|2021-12-07 04:41:30|20778.04|20658.04|20780.02|20660.02|20780.15|20660.15|20778.04|20658.04|9
1638852100000|2021-12-07 04:41:40|20780.07|20660.07|20781.45|20661.45|20781.8|20661.8|20780.07|20660.07|9
1638852110000|2021-12-07 04:41:50|20781.36|20661.36|20780.55|20660.55|20781.4|20661.4|20780.35|20660.35|9
1638852120000|2021-12-07 04:42:00|20780.5|20660.5|20780.22|20660.22|20780.6|20660.6|20779.96|20659.96|7
1638852130000|2021-12-07 04:42:10|20780.17|20660.17|20788.32|20668.32|20788.32|20668.32|20780.05|20660.05|10
1638852140000|2021-12-07 04:42:20|20787.15|20667.15|20793.18|20673.18|20793.18|20673.18|20786.66|20666.66|9
1638852150000|2021-12-07 04:42:30|20793.69|20673.69|20793.24|20673.24|20794.02|20674.02|20793.2|20673.2|10
1638852160000|2021-12-07 04:42:40|20793.12|20673.12|20793.08|20673.08|20794.01|20674.01|20792.98|20672.98|10
1638852170000|2021-12-07 04:42:50|20793.02|20673.02|20792.02|20672.02|20793.02|20673.02|20791.89|20671.89|10
1638852180000|2021-12-07 04:43:00|20792.13|20672.13|20793.68|20673.68|20793.79|20673.79|20792.02|20672.02|10
1638852190000|2021-12-07 04:43:10|20793.59|20673.59|20793.98|20673.98|20793.98|20673.98|20793.09|20673.09|10
1638852200000|2021-12-07 04:43:20|20793.62|20673.62|20793.9|20673.9|20793.9|20673.9|20793.15|20673.15|9
1638852210000|2021-12-07 04:43:30|20793.88|20673.88|20794.57|20674.57|20794.76|20674.76|20793.48|20673.48|8
1638852220000|2021-12-07 04:43:40|20794.73|20674.73|20793.73|20673.73|20794.73|20674.73|20793.57|20673.57|10
1638852230000|2021-12-07 04:43:50|20793.82|20673.82|20794.88|20674.88|20795.25|20675.25|20793.47|20673.47|10
1638852240000|2021-12-07 04:44:00|20794.92|20674.92|20797.13|20677.13|20797.13|20677.13|20794.8|20674.8|10
1638852250000|2021-12-07 04:44:10|20796.67|20676.67|20799.45|20679.45|20799.45|20679.45|20796.67|20676.67|10
1638852260000|2021-12-07 04:44:20|20799.11|20679.11|20803.28|20683.28|20803.28|20683.28|20799.11|20679.11|9
1638852270000|2021-12-07 04:44:30|20804.04|20684.04|20803.62|20683.62|20805.58|20685.58|20803.58|20683.58|10
1638852280000|2021-12-07 04:44:40|20803.52|20683.52|20803.34|20683.34|20804.09|20684.09|20802.82|20682.82|9
1638852290000|2021-12-07 04:44:50|20803.41|20683.41|20803.9|20683.9|20803.91|20683.91|20803.24|20683.24|10
1638852300000|2021-12-07 04:45:00|20803.93|20683.93|20804.27|20684.27|20804.27|20684.27|20803.73|20683.73|9
1638852310000|2021-12-07 04:45:10|20804.29|20684.29|20805.19|20685.19|20805.19|20685.19|20804.29|20684.29|10
1638852320000|2021-12-07 04:45:20|20805.13|20685.13|20806.96|20686.96|20806.96|20686.96|20804.99|20684.99|10
1638852330000|2021-12-07 04:45:30|20807.1|20687.1|20802.69|20682.69|20807.1|20687.1|20802.69|20682.69|10
1638852340000|2021-12-07 04:45:40|20802.63|20682.63|20799.67|20679.67|20802.63|20682.63|20799.67|20679.67|10
1638852350000|2021-12-07 04:45:50|20799.45|20679.45|20789.35|20669.35|20799.45|20679.45|20789.35|20669.35|10
1638852360000|2021-12-07 04:46:00|20789.32|20669.32|20781.85|20661.85|20789.32|20669.32|20781.85|20661.85|9
1638852370000|2021-12-07 04:46:10|20781.57|20661.57|20778.43|20658.43|20782|20662|20778.43|20658.43|10
1638852380000|2021-12-07 04:46:20|20778.92|20658.92|20772.12|20652.12|20778.92|20658.92|20771.24|20651.24|9
1638852390000|2021-12-07 04:46:30|20771.75|20651.75|20772.04|20652.04|20772.09|20652.09|20770.82|20650.82|9
1638852400000|2021-12-07 04:46:40|20772.56|20652.56|20776.32|20656.32|20776.76|20656.76|20772.56|20652.56|10
1638852410000|2021-12-07 04:46:50|20776.23|20656.23|20776.52|20656.52|20778.74|20658.74|20776.23|20656.23|10
1638852420000|2021-12-07 04:47:00|20776.62|20656.62|20773.96|20653.96|20776.62|20656.62|20773.96|20653.96|9
1638852430000|2021-12-07 04:47:10|20773.53|20653.53|20770.4|20650.4|20773.53|20653.53|20770.4|20650.4|10
1638852440000|2021-12-07 04:47:20|20770.39|20650.39|20769.75|20649.75|20771.21|20651.21|20769.48|20649.48|10
1638852450000|2021-12-07 04:47:30|20769|20649|20767.02|20647.02|20769|20649|20767.02|20647.02|10
1638852460000|2021-12-07 04:47:40|20766.92|20646.92|20763.03|20643.03|20766.92|20646.92|20763.03|20643.03|10
1638852470000|2021-12-07 04:47:50|20763.06|20643.06|20761.79|20641.79|20763.47|20643.47|20761.68|20641.68|10
1638852480000|2021-12-07 04:48:00|20761.86|20641.86|20762.03|20642.03|20762.27|20642.27|20761.42|20641.42|9
1638852490000|2021-12-07 04:48:10|20763.34|20643.34|20765.37|20645.37|20765.46|20645.46|20763.04|20643.04|9
1638852500000|2021-12-07 04:48:20|20765.69|20645.69|20764.67|20644.67|20765.96|20645.96|20761.28|20641.28|9
1638852510000|2021-12-07 04:48:30|20764.72|20644.72|20765.48|20645.48|20767.08|20647.08|20764.72|20644.72|9
1638852520000|2021-12-07 04:48:40|20765.39|20645.39|20766.85|20646.85|20766.85|20646.85|20765.31|20645.31|10
1638852530000|2021-12-07 04:48:50|20765.86|20645.86|20760.58|20640.58|20766.4|20646.4|20760.58|20640.58|10
1638852540000|2021-12-07 04:49:00|20760.6|20640.6|20758.64|20638.64|20760.6|20640.6|20757.08|20637.08|10
1638852550000|2021-12-07 04:49:10|20759|20639|20757.95|20637.95|20759|20639|20757.17|20637.17|10
1638852560000|2021-12-07 04:49:20|20757.65|20637.65|20760.25|20640.25|20760.25|20640.25|20757.65|20637.65|9
1638852570000|2021-12-07 04:49:30|20759.71|20639.71|20760.32|20640.32|20760.39|20640.39|20759.44|20639.44|9
1638852580000|2021-12-07 04:49:40|20760.33|20640.33|20760.77|20640.77|20761.09|20641.09|20760.21|20640.21|10
1638852590000|2021-12-07 04:49:50|20760.34|20640.34|20761.32|20641.32|20761.68|20641.68|20760.34|20640.34|10
1638852600000|2021-12-07 04:50:00|20761.67|20641.67|20762.2|20642.2|20763.07|20643.07|20761.51|20641.51|10
1638852610000|2021-12-07 04:50:10|20762.71|20642.71|20762.76|20642.76|20763.49|20643.49|20762.65|20642.65|10
1638852620000|2021-12-07 04:50:20|20763.24|20643.24|20761.81|20641.81|20763.24|20643.24|20761.33|20641.33|10
1638852630000|2021-12-07 04:50:30|20762.31|20642.31|20763.57|20643.57|20763.57|20643.57|20762.31|20642.31|9
1638852640000|2021-12-07 04:50:40|20763.69|20643.69|20764.5|20644.5|20765.12|20645.12|20763.69|20643.69|10
1638852650000|2021-12-07 04:50:50|20764.61|20644.61|20765.37|20645.37|20765.37|20645.37|20764.42|20644.42|10
1638852660000|2021-12-07 04:51:00|20765.52|20645.52|20767.87|20647.87|20767.87|20647.87|20765.52|20645.52|9
1638852670000|2021-12-07 04:51:10|20769.12|20649.12|20772.64|20652.64|20772.73|20652.73|20768.96|20648.96|10
1638852680000|2021-12-07 04:51:20|20774.31|20654.31|20781.59|20661.59|20781.59|20661.59|20773.93|20653.93|10
1638852690000|2021-12-07 04:51:30|20781.56|20661.56|20785.22|20665.22|20785.22|20665.22|20781.56|20661.56|10
1638852700000|2021-12-07 04:51:40|20786.48|20666.48|20789.5|20669.5|20789.5|20669.5|20786.39|20666.39|8
1638852710000|2021-12-07 04:51:50|20789.72|20669.72|20789.46|20669.46|20790.14|20670.14|20788.48|20668.48|10
1638852720000|2021-12-07 04:52:00|20789.76|20669.76|20789.59|20669.59|20790.14|20670.14|20789.34|20669.34|10
1638852730000|2021-12-07 04:52:10|20790.42|20670.42|20789.97|20669.97|20790.42|20670.42|20789.64|20669.64|9
1638852740000|2021-12-07 04:52:20|20789.71|20669.71|20787.34|20667.34|20789.71|20669.71|20787|20667|10
1638852750000|2021-12-07 04:52:30|20787.08|20667.08|20789.4|20669.4|20789.4|20669.4|20787.06|20667.06|10
1638852760000|2021-12-07 04:52:40|20789.44|20669.44|20791.87|20671.87|20791.87|20671.87|20789.42|20669.42|9
1638852770000|2021-12-07 04:52:50|20792.05|20672.05|20796.65|20676.65|20796.65|20676.65|20791.88|20671.88|10
1638852780000|2021-12-07 04:53:00|20796.51|20676.51|20797.15|20677.15|20797.15|20677.15|20796.08|20676.08|9
1638852790000|2021-12-07 04:53:10|20796.87|20676.87|20796.33|20676.33|20796.96|20676.96|20795.42|20675.42|10
1638852800000|2021-12-07 04:53:20|20796.31|20676.31|20796.38|20676.38|20796.51|20676.51|20796.02|20676.02|10
1638852810000|2021-12-07 04:53:30|20795.76|20675.76|20794.02|20674.02|20796.04|20676.04|20793.99|20673.99|10
1638852820000|2021-12-07 04:53:40|20793.95|20673.95|20794.47|20674.47|20795.18|20675.18|20793.22|20673.22|10
1638852830000|2021-12-07 04:53:50|20794.5|20674.5|20795.23|20675.23|20795.23|20675.23|20794.18|20674.18|9
1638852840000|2021-12-07 04:54:00|20795.61|20675.61|20796.34|20676.34|20796.34|20676.34|20795.61|20675.61|8
1638852850000|2021-12-07 04:54:10|20796.74|20676.74|20796.4|20676.4|20797.46|20677.46|20796.4|20676.4|7
1638852860000|2021-12-07 04:54:20|20796.23|20676.23|20795.97|20675.97|20796.23|20676.23|20795.36|20675.36|10
1638852870000|2021-12-07 04:54:30|20796.13|20676.13|20796.58|20676.58|20797.11|20677.11|20796.07|20676.07|8
1638852880000|2021-12-07 04:54:40|20796.95|20676.95|20795.46|20675.46|20797.07|20677.07|20795.46|20675.46|10
1638852890000|2021-12-07 04:54:50|20794.68|20674.68|20791.73|20671.73|20794.68|20674.68|20791.73|20671.73|10
1638852900000|2021-12-07 04:55:00|20790.61|20670.61|20789.76|20669.76|20790.61|20670.61|20789.38|20669.38|10
1638852910000|2021-12-07 04:55:10|20789.74|20669.74|20793.04|20673.04|20793.04|20673.04|20789.74|20669.74|10
1638852920000|2021-12-07 04:55:20|20794|20674|20796.91|20676.91|20796.91|20676.91|20793.93|20673.93|10
1638852930000|2021-12-07 04:55:30|20796.95|20676.95|20799.71|20679.71|20799.71|20679.71|20796.95|20676.95|10
1638852940000|2021-12-07 04:55:40|20799.95|20679.95|20801.01|20681.01|20801.01|20681.01|20799.95|20679.95|9
1638852950000|2021-12-07 04:55:50|20801.04|20681.04|20803.88|20683.88|20804.16|20684.16|20801.04|20681.04|10
1638852960000|2021-12-07 04:56:00|20806.61|20686.61|20809.82|20689.82|20810.02|20690.02|20806.57|20686.57|10
1638852970000|2021-12-07 04:56:10|20809.7|20689.7|20813.24|20693.24|20813.33|20693.33|20809.7|20689.7|10
1638852980000|2021-12-07 04:56:20|20813.37|20693.37|20814.4|20694.4|20814.69|20694.69|20813.05|20693.05|10
1638852990000|2021-12-07 04:56:30|20814.49|20694.49|20815.45|20695.45|20815.45|20695.45|20814.49|20694.49|10
1638853000000|2021-12-07 04:56:40|20815.68|20695.68|20814.31|20694.31|20815.68|20695.68|20813.95|20693.95|10
1638853010000|2021-12-07 04:56:50|20813.57|20693.57|20814.49|20694.49|20814.49|20694.49|20813.57|20693.57|7
1638853020000|2021-12-07 04:57:00|20814.24|20694.24|20815.09|20695.09|20815.36|20695.36|20813.66|20693.66|10
1638853030000|2021-12-07 04:57:10|20815.63|20695.63|20815.69|20695.69|20816.08|20696.08|20815.63|20695.63|9
1638853040000|2021-12-07 04:57:20|20815.7|20695.7|20816.18|20696.18|20816.19|20696.19|20815.6|20695.6|10
1638853050000|2021-12-07 04:57:30|20815.95|20695.95|20815.9|20695.9|20815.99|20695.99|20815.13|20695.13|10
1638853060000|2021-12-07 04:57:40|20815.22|20695.22|20815.48|20695.48|20815.56|20695.56|20815.06|20695.06|7
1638853070000|2021-12-07 04:57:50|20815.53|20695.53|20812.21|20692.21|20815.55|20695.55|20812.21|20692.21|9
1638853080000|2021-12-07 04:58:00|20811.65|20691.65|20811.29|20691.29|20812.32|20692.32|20811.28|20691.28|9
1638853090000|2021-12-07 04:58:10|20809.11|20689.11|20810.06|20690.06|20810.28|20690.28|20809.1|20689.1|10
1638853100000|2021-12-07 04:58:20|20810.66|20690.66|20811.84|20691.84|20811.84|20691.84|20810.3|20690.3|10
1638853110000|2021-12-07 04:58:30|20812.42|20692.42|20814.68|20694.68|20814.84|20694.84|20812.4|20692.4|9
1638853120000|2021-12-07 04:58:40|20814.49|20694.49|20816.18|20696.18|20816.22|20696.22|20814.49|20694.49|9
1638853130000|2021-12-07 04:58:50|20816.6|20696.6|20817.55|20697.55|20817.55|20697.55|20816.12|20696.12|9
1638853140000|2021-12-07 04:59:00|20816.71|20696.71|20818.1|20698.1|20818.1|20698.1|20816.71|20696.71|10
1638853150000|2021-12-07 04:59:10|20818.42|20698.42|20819.49|20699.49|20819.68|20699.68|20818.42|20698.42|10
1638853160000|2021-12-07 04:59:20|20819.45|20699.45|20818.93|20698.93|20819.45|20699.45|20818.5|20698.5|10
1638853170000|2021-12-07 04:59:30|20819.01|20699.01|20816.49|20696.49|20819.01|20699.01|20816.24|20696.24|9
1638853180000|2021-12-07 04:59:40|20816.59|20696.59|20813.79|20693.79|20816.59|20696.59|20813.62|20693.62|9
1638853190000|2021-12-07 04:59:50|20813.65|20693.65|20814.26|20694.26|20814.37|20694.37|20813.65|20693.65|9
1638853200000|2021-12-07 05:00:00|20814.47|20694.47|20815.98|20695.98|20815.98|20695.98|20814.1|20694.1|10
1638853210000|2021-12-07 05:00:10|20816.32|20696.32|20818.51|20698.51|20818.52|20698.52|20816.32|20696.32|10
1638853220000|2021-12-07 05:00:20|20818.35|20698.35|20822.89|20702.89|20822.89|20702.89|20818.35|20698.35|9
1638853230000|2021-12-07 05:00:30|20823.95|20703.95|20825.97|20705.97|20826.25|20706.25|20823.79|20703.79|9
1638853240000|2021-12-07 05:00:40|20825.71|20705.71|20827.72|20707.72|20827.99|20707.99|20825.71|20705.71|9
1638853250000|2021-12-07 05:00:50|20827.96|20707.96|20830.28|20710.28|20830.28|20710.28|20827.95|20707.95|10
1638853260000|2021-12-07 05:01:00|20830.87|20710.87|20833.09|20713.09|20833.09|20713.09|20830.61|20710.61|10
1638853270000|2021-12-07 05:01:10|20833.1|20713.1|20837.94|20717.94|20837.94|20717.94|20833.1|20713.1|10
1638853280000|2021-12-07 05:01:20|20838.57|20718.57|20842.48|20722.48|20842.48|20722.48|20838.57|20718.57|10
1638853290000|2021-12-07 05:01:30|20842.74|20722.74|20844.07|20724.07|20844.66|20724.66|20842.74|20722.74|9
1638853300000|2021-12-07 05:01:40|20844.19|20724.19|20848.59|20728.59|20848.59|20728.59|20844.19|20724.19|10
1638853310000|2021-12-07 05:01:50|20848.98|20728.98|20853.4|20733.4|20853.4|20733.4|20848.76|20728.76|10
1638853320000|2021-12-07 05:02:00|20853.23|20733.23|20852.9|20732.9|20853.6|20733.6|20852.65|20732.65|9
1638853330000|2021-12-07 05:02:10|20854.11|20734.11|20856.36|20736.36|20856.6|20736.6|20854.11|20734.11|10
1638853340000|2021-12-07 05:02:20|20856.52|20736.52|20855.03|20735.03|20857.58|20737.58|20855.03|20735.03|10
1638853350000|2021-12-07 05:02:30|20855.13|20735.13|20852.69|20732.69|20855.13|20735.13|20852.54|20732.54|10
1638853360000|2021-12-07 05:02:40|20853.09|20733.09|20848.26|20728.26|20853.09|20733.09|20848.26|20728.26|9
1638853370000|2021-12-07 05:02:50|20848.01|20728.01|20846.69|20726.69|20848.14|20728.14|20845.86|20725.86|10
1638853380000|2021-12-07 05:03:00|20846.33|20726.33|20851.11|20731.11|20851.11|20731.11|20845.71|20725.71|10
1638853390000|2021-12-07 05:03:10|20850.72|20730.72|20852.65|20732.65|20852.65|20732.65|20850.35|20730.35|9
1638853400000|2021-12-07 05:03:20|20852.45|20732.45|20854.5|20734.5|20854.68|20734.68|20852.45|20732.45|10
1638853410000|2021-12-07 05:03:30|20854.64|20734.64|20859.21|20739.21|20859.21|20739.21|20854.64|20734.64|9
1638853420000|2021-12-07 05:03:40|20859.4|20739.4|20861.52|20741.52|20861.52|20741.52|20859.4|20739.4|10
1638853430000|2021-12-07 05:03:50|20861.35|20741.35|20863.17|20743.17|20863.9|20743.9|20861.35|20741.35|10
1638853440000|2021-12-07 05:04:00|20863.48|20743.48|20863.3|20743.3|20863.5|20743.5|20862.15|20742.15|10
1638853450000|2021-12-07 05:04:10|20863.14|20743.14|20862.71|20742.71|20863.37|20743.37|20861.94|20741.94|10
1638853460000|2021-12-07 05:04:20|20862.99|20742.99|20866.88|20746.88|20867.11|20747.11|20862.99|20742.99|9
1638853470000|2021-12-07 05:04:30|20867.55|20747.55|20865.46|20745.46|20867.65|20747.65|20865.46|20745.46|10
1638853480000|2021-12-07 05:04:40|20865.5|20745.5|20865.38|20745.38|20866.29|20746.29|20864.37|20744.37|10
1638853490000|2021-12-07 05:04:50|20865.67|20745.67|20865.39|20745.39|20865.97|20745.97|20865.2|20745.2|10
1638853500000|2021-12-07 05:05:00|20865.29|20745.29|20864.25|20744.25|20865.67|20745.67|20863.97|20743.97|10
1638853510000|2021-12-07 05:05:10|20864.18|20744.18|20864.32|20744.32|20864.44|20744.44|20863.99|20743.99|9
1638853520000|2021-12-07 05:05:20|20864.5|20744.5|20863.89|20743.89|20864.5|20744.5|20863.67|20743.67|10
1638853530000|2021-12-07 05:05:30|20863.95|20743.95|20863.75|20743.75|20864.27|20744.27|20863.47|20743.47|9
1638853540000|2021-12-07 05:05:40|20863.79|20743.79|20865.53|20745.53|20865.53|20745.53|20863.79|20743.79|10
1638853550000|2021-12-07 05:05:50|20865.47|20745.47|20865.45|20745.45|20865.79|20745.79|20864.03|20744.03|10
1638853560000|2021-12-07 05:06:00|20865.84|20745.84|20867.76|20747.76|20867.76|20747.76|20865.42|20745.42|10
1638853570000|2021-12-07 05:06:10|20867.46|20747.46|20873.13|20753.13|20873.13|20753.13|20867.46|20747.46|10
1638853580000|2021-12-07 05:06:20|20872.99|20752.99|20876.6|20756.6|20876.6|20756.6|20872.98|20752.98|10
1638853590000|2021-12-07 05:06:30|20876.92|20756.92|20877.01|20757.01|20877.03|20757.03|20876.38|20756.38|10
1638853600000|2021-12-07 05:06:40|20877.42|20757.42|20879.99|20759.99|20880.18|20760.18|20877.42|20757.42|9
1638853610000|2021-12-07 05:06:50|20880.07|20760.07|20880.43|20760.43|20880.53|20760.53|20879.94|20759.94|10
1638853620000|2021-12-07 05:07:00|20880.33|20760.33|20877.5|20757.5|20880.33|20760.33|20877.42|20757.42|9
1638853630000|2021-12-07 05:07:10|20877.42|20757.42|20876.8|20756.8|20877.42|20757.42|20876.48|20756.48|10
1638853640000|2021-12-07 05:07:20|20876.77|20756.77|20875.91|20755.91|20876.77|20756.77|20875.91|20755.91|8
1638853650000|2021-12-07 05:07:30|20876.43|20756.43|20873.41|20753.41|20876.43|20756.43|20872.71|20752.71|10
1638853660000|2021-12-07 05:07:40|20873.04|20753.04|20873.6|20753.6|20873.6|20753.6|20872.09|20752.09|10
1638853670000|2021-12-07 05:07:50|20873.74|20753.74|20881.95|20761.95|20881.95|20761.95|20873.74|20753.74|10
1638853680000|2021-12-07 05:08:00|20884.8|20764.8|20892.45|20772.45|20892.61|20772.61|20884.7|20764.7|10
1638853690000|2021-12-07 05:08:10|20892.94|20772.94|20891.8|20771.8|20892.94|20772.94|20890.47|20770.47|10
1638853700000|2021-12-07 05:08:20|20891.7|20771.7|20883.79|20763.79|20891.97|20771.97|20883.79|20763.79|10
1638853710000|2021-12-07 05:08:30|20882.75|20762.75|20878.57|20758.57|20882.75|20762.75|20878.57|20758.57|8
1638853720000|2021-12-07 05:08:40|20878.46|20758.46|20879.63|20759.63|20879.63|20759.63|20877.22|20757.22|10
1638853730000|2021-12-07 05:08:50|20879.52|20759.52|20877.01|20757.01|20879.66|20759.66|20877.01|20757.01|10
1638853740000|2021-12-07 05:09:00|20877.88|20757.88|20876.53|20756.53|20877.88|20757.88|20875.79|20755.79|10
1638853750000|2021-12-07 05:09:10|20876.35|20756.35|20879.84|20759.84|20879.84|20759.84|20875.9|20755.9|9
1638853760000|2021-12-07 05:09:20|20880.48|20760.48|20881.09|20761.09|20881.12|20761.12|20880.48|20760.48|10
1638853770000|2021-12-07 05:09:30|20880.85|20760.85|20882.18|20762.18|20882.27|20762.27|20880.85|20760.85|9
1638853780000|2021-12-07 05:09:40|20882.41|20762.41|20884.27|20764.27|20884.27|20764.27|20882.3|20762.3|10
1638853790000|2021-12-07 05:09:50|20884.35|20764.35|20886.5|20766.5|20886.5|20766.5|20884.35|20764.35|10
1638853800000|2021-12-07 05:10:00|20887.15|20767.15|20889.11|20769.11|20889.11|20769.11|20887.15|20767.15|9
1638853810000|2021-12-07 05:10:10|20889.12|20769.12|20891.86|20771.86|20891.86|20771.86|20889.12|20769.12|10
1638853820000|2021-12-07 05:10:20|20891.28|20771.28|20891.2|20771.2|20892.13|20772.13|20891.09|20771.09|10
1638853830000|2021-12-07 05:10:30|20891.35|20771.35|20890.44|20770.44|20891.57|20771.57|20890.26|20770.26|10
1638853840000|2021-12-07 05:10:40|20890.7|20770.7|20892.88|20772.88|20892.99|20772.99|20890.21|20770.21|9
1638853850000|2021-12-07 05:10:50|20893.2|20773.2|20895.74|20775.74|20895.74|20775.74|20893.2|20773.2|10
1638853860000|2021-12-07 05:11:00|20896.31|20776.31|20895.93|20775.93|20896.65|20776.65|20895.42|20775.42|9
1638853870000|2021-12-07 05:11:10|20896.12|20776.12|20891.28|20771.28|20896.12|20776.12|20891.28|20771.28|10
1638853880000|2021-12-07 05:11:20|20891.32|20771.32|20888.98|20768.98|20891.32|20771.32|20888.98|20768.98|9
1638853890000|2021-12-07 05:11:30|20888.27|20768.27|20887.52|20767.52|20888.49|20768.49|20887.52|20767.52|10
1638853900000|2021-12-07 05:11:40|20887.68|20767.68|20886.21|20766.21|20887.68|20767.68|20886.21|20766.21|10
1638853910000|2021-12-07 05:11:50|20886.34|20766.34|20885.51|20765.51|20886.73|20766.73|20884.63|20764.63|10
1638853920000|2021-12-07 05:12:00|20885.16|20765.16|20886.13|20766.13|20886.13|20766.13|20885.04|20765.04|10
1638853930000|2021-12-07 05:12:10|20886.27|20766.27|20886.71|20766.71|20886.71|20766.71|20885.44|20765.44|10
1638853940000|2021-12-07 05:12:20|20886.48|20766.48|20886.97|20766.97|20887.07|20767.07|20886.1|20766.1|10
1638853950000|2021-12-07 05:12:30|20886.89|20766.89|20887.09|20767.09|20887.97|20767.97|20886.66|20766.66|10
1638853960000|2021-12-07 05:12:40|20887.06|20767.06|20886.21|20766.21|20887.06|20767.06|20885.95|20765.95|10
1638853970000|2021-12-07 05:12:50|20885.83|20765.83|20880.2|20760.2|20885.92|20765.92|20880.2|20760.2|10
1638853980000|2021-12-07 05:13:00|20879.82|20759.82|20876.33|20756.33|20879.82|20759.82|20874.44|20754.44|9
1638853990000|2021-12-07 05:13:10|20875.92|20755.92|20876.03|20756.03|20876.13|20756.13|20875.62|20755.62|8
1638854000000|2021-12-07 05:13:20|20876.04|20756.04|20875.3|20755.3|20877.13|20757.13|20875.3|20755.3|9
1638854010000|2021-12-07 05:13:30|20874.89|20754.89|20874.48|20754.48|20874.89|20754.89|20873.42|20753.42|8
1638854020000|2021-12-07 05:13:40|20874.3|20754.3|20875.17|20755.17|20875.17|20755.17|20874.01|20754.01|8
1638854030000|2021-12-07 05:13:50|20873.85|20753.85|20875.06|20755.06|20875.59|20755.59|20873.85|20753.85|9
1638854040000|2021-12-07 05:14:00|20875.56|20755.56|20873.29|20753.29|20875.56|20755.56|20873.29|20753.29|10
1638854050000|2021-12-07 05:14:10|20873.34|20753.34|20872.54|20752.54|20873.51|20753.51|20872.27|20752.27|10
1638854060000|2021-12-07 05:14:20|20873.18|20753.18|20873.52|20753.52|20873.52|20753.52|20872.97|20752.97|9
1638854070000|2021-12-07 05:14:30|20874.03|20754.03|20875.07|20755.07|20875.44|20755.44|20874.03|20754.03|10
1638854080000|2021-12-07 05:14:40|20874.95|20754.95|20875.31|20755.31|20875.76|20755.76|20874.65|20754.65|10
1638854090000|2021-12-07 05:14:50|20875.44|20755.44|20876.87|20756.87|20876.87|20756.87|20874.92|20754.92|10
1638854100000|2021-12-07 05:15:00|20876.55|20756.55|20878.23|20758.23|20878.65|20758.65|20876.55|20756.55|10
1638854110000|2021-12-07 05:15:10|20877.85|20757.85|20877.07|20757.07|20877.94|20757.94|20876.25|20756.25|10
1638854120000|2021-12-07 05:15:20|20877.09|20757.09|20878.07|20758.07|20878.4|20758.4|20877.02|20757.02|9
1638854130000|2021-12-07 05:15:30|20877.97|20757.97|20869.42|20749.42|20878.05|20758.05|20869.42|20749.42|10
1638854140000|2021-12-07 05:15:40|20869.81|20749.81|20867.72|20747.72|20869.81|20749.81|20867.21|20747.21|10
1638854150000|2021-12-07 05:15:50|20867.82|20747.82|20867.34|20747.34|20868.13|20748.13|20867.11|20747.11|10
1638854160000|2021-12-07 05:16:00|20866.63|20746.63|20864.38|20744.38|20866.63|20746.63|20864.38|20744.38|8
1638854170000|2021-12-07 05:16:10|20863.9|20743.9|20864.72|20744.72|20865.12|20745.12|20863.9|20743.9|10
1638854180000|2021-12-07 05:16:20|20864.51|20744.51|20862.84|20742.84|20864.51|20744.51|20862.55|20742.55|10
1638854190000|2021-12-07 05:16:30|20863.6|20743.6|20864.17|20744.17|20864.17|20744.17|20862.78|20742.78|7
1638854200000|2021-12-07 05:16:40|20864.34|20744.34|20863.47|20743.47|20864.72|20744.72|20863.47|20743.47|10
1638854210000|2021-12-07 05:16:50|20863.05|20743.05|20861.27|20741.27|20863.05|20743.05|20860.89|20740.89|9
1638854220000|2021-12-07 05:17:00|20861.01|20741.01|20859.79|20739.79|20861.23|20741.23|20859.74|20739.74|9
1638854230000|2021-12-07 05:17:10|20859.56|20739.56|20855.39|20735.39|20859.56|20739.56|20855.39|20735.39|10
1638854240000|2021-12-07 05:17:20|20855.7|20735.7|20853.56|20733.56|20855.7|20735.7|20853.27|20733.27|10
1638854250000|2021-12-07 05:17:30|20853.34|20733.34|20853.23|20733.23|20853.67|20733.67|20853.16|20733.16|10
1638854260000|2021-12-07 05:17:40|20852.51|20732.51|20850.81|20730.81|20852.7|20732.7|20850.81|20730.81|9
1638854270000|2021-12-07 05:17:50|20850.65|20730.65|20846.97|20726.97|20850.78|20730.78|20846.97|20726.97|10
1638854280000|2021-12-07 05:18:00|20846.14|20726.14|20843.17|20723.17|20846.14|20726.14|20843.17|20723.17|9
1638854290000|2021-12-07 05:18:10|20841.38|20721.38|20838.86|20718.86|20841.38|20721.38|20838.45|20718.45|10
1638854300000|2021-12-07 05:18:20|20838.92|20718.92|20838.65|20718.65|20839.16|20719.16|20838.22|20718.22|9
1638854310000|2021-12-07 05:18:30|20838.52|20718.52|20836.59|20716.59|20838.88|20718.88|20836.59|20716.59|10
1638854320000|2021-12-07 05:18:40|20836.61|20716.61|20833.34|20713.34|20836.61|20716.61|20833.28|20713.28|10
1638854330000|2021-12-07 05:18:50|20833.19|20713.19|20827.8|20707.8|20833.67|20713.67|20827.8|20707.8|10
1638854340000|2021-12-07 05:19:00|20828.14|20708.14|20827.6|20707.6|20828.77|20708.77|20827.6|20707.6|9
1638854350000|2021-12-07 05:19:10|20827.64|20707.64|20826.71|20706.71|20827.64|20707.64|20825.43|20705.43|10
1638854360000|2021-12-07 05:19:20|20826.79|20706.79|20827.97|20707.97|20827.97|20707.97|20826.79|20706.79|10
1638854370000|2021-12-07 05:19:30|20828.1|20708.1|20828.13|20708.13|20828.3|20708.3|20827.39|20707.39|9
1638854380000|2021-12-07 05:19:40|20828.17|20708.17|20827.98|20707.98|20828.38|20708.38|20827.09|20707.09|9
1638854390000|2021-12-07 05:19:50|20828.52|20708.52|20829.55|20709.55|20829.55|20709.55|20828.52|20708.52|9
1638854400000|2021-12-07 05:20:00|20830.46|20710.46|20838.2|20718.2|20838.2|20718.2|20830.46|20710.46|10
1638854410000|2021-12-07 05:20:10|20837.95|20717.95|20840.06|20720.06|20840.19|20720.19|20837.95|20717.95|8
1638854420000|2021-12-07 05:20:20|20839.83|20719.83|20839.57|20719.57|20840.26|20720.26|20839.57|20719.57|9
1638854430000|2021-12-07 05:20:30|20839.6|20719.6|20841.92|20721.92|20841.92|20721.92|20839.4|20719.4|10
1638854440000|2021-12-07 05:20:40|20842.07|20722.07|20844.91|20724.91|20845.6|20725.6|20842.07|20722.07|10
1638854450000|2021-12-07 05:20:50|20843.17|20723.17|20840.63|20720.63|20843.62|20723.62|20840.63|20720.63|9
1638854460000|2021-12-07 05:21:00|20840.34|20720.34|20836.89|20716.89|20840.34|20720.34|20836.89|20716.89|10
1638854470000|2021-12-07 05:21:10|20836.47|20716.47|20833.8|20713.8|20836.47|20716.47|20833.8|20713.8|10
1638854480000|2021-12-07 05:21:20|20833.22|20713.22|20830.65|20710.65|20833.22|20713.22|20830.65|20710.65|9
1638854490000|2021-12-07 05:21:30|20830.78|20710.78|20826.27|20706.27|20830.78|20710.78|20826.27|20706.27|9
1638854500000|2021-12-07 05:21:40|20826.28|20706.28|20822.67|20702.67|20826.28|20706.28|20822.67|20702.67|9
1638854510000|2021-12-07 05:21:50|20822.86|20702.86|20822.32|20702.32|20822.86|20702.86|20821.77|20701.77|10
1638854520000|2021-12-07 05:22:00|20823.03|20703.03|20823.27|20703.27|20823.79|20703.79|20822.71|20702.71|10
1638854530000|2021-12-07 05:22:10|20823.42|20703.42|20819.87|20699.87|20823.42|20703.42|20819.87|20699.87|9
1638854540000|2021-12-07 05:22:20|20819.24|20699.24|20819.24|20699.24|20819.3|20699.3|20818.16|20698.16|8
1638854550000|2021-12-07 05:22:30|20819.7|20699.7|20818.49|20698.49|20820.14|20700.14|20818.38|20698.38|10
1638854560000|2021-12-07 05:22:40|20817.38|20697.38|20817.26|20697.26|20817.38|20697.38|20816.74|20696.74|10
1638854570000|2021-12-07 05:22:50|20817.05|20697.05|20816.09|20696.09|20817.05|20697.05|20815.02|20695.02|9
1638854580000|2021-12-07 05:23:00|20815.84|20695.84|20816.73|20696.73|20816.73|20696.73|20815.43|20695.43|10
1638854590000|2021-12-07 05:23:10|20816.84|20696.84|20819.94|20699.94|20820.15|20700.15|20816.84|20696.84|10
1638854600000|2021-12-07 05:23:20|20819.79|20699.79|20818.94|20698.94|20819.79|20699.79|20818.48|20698.48|9
1638854610000|2021-12-07 05:23:30|20818.82|20698.82|20815.08|20695.08|20818.82|20698.82|20815.08|20695.08|10
1638854620000|2021-12-07 05:23:40|20814.71|20694.71|20811.42|20691.42|20814.71|20694.71|20811.36|20691.36|10
1638854630000|2021-12-07 05:23:50|20811.54|20691.54|20811.41|20691.41|20811.61|20691.61|20811.24|20691.24|10
1638854640000|2021-12-07 05:24:00|20811.13|20691.13|20810.33|20690.33|20811.13|20691.13|20810.33|20690.33|9
1638854650000|2021-12-07 05:24:10|20811.14|20691.14|20811.08|20691.08|20811.25|20691.25|20810.06|20690.06|10
1638854660000|2021-12-07 05:24:20|20810.82|20690.82|20810.17|20690.17|20810.98|20690.98|20810.17|20690.17|10
1638854670000|2021-12-07 05:24:30|20810.32|20690.32|20811.13|20691.13|20811.13|20691.13|20810.32|20690.32|10
1638854680000|2021-12-07 05:24:40|20811.61|20691.61|20812.37|20692.37|20812.37|20692.37|20811.47|20691.47|10
1638854690000|2021-12-07 05:24:50|20812.11|20692.11|20812.19|20692.19|20812.59|20692.59|20812|20692|10
1638854700000|2021-12-07 05:25:00|20811.87|20691.87|20811.14|20691.14|20811.87|20691.87|20810.25|20690.25|10
1638854710000|2021-12-07 05:25:10|20811.33|20691.33|20812.23|20692.23|20812.23|20692.23|20811.15|20691.15|10
1638854720000|2021-12-07 05:25:20|20812.64|20692.64|20815.23|20695.23|20815.23|20695.23|20812.64|20692.64|9
1638854730000|2021-12-07 05:25:30|20814.83|20694.83|20815.56|20695.56|20815.56|20695.56|20814.71|20694.71|9
1638854740000|2021-12-07 05:25:40|20816.12|20696.12|20815.79|20695.79|20816.26|20696.26|20815.77|20695.77|10
1638854750000|2021-12-07 05:25:50|20815.96|20695.96|20818.71|20698.71|20818.71|20698.71|20815.51|20695.51|9
1638854760000|2021-12-07 05:26:00|20818.74|20698.74|20819.67|20699.67|20820.42|20700.42|20818.5|20698.5|10
1638854770000|2021-12-07 05:26:10|20819.68|20699.68|20823.74|20703.74|20823.74|20703.74|20819.68|20699.68|10
1638854780000|2021-12-07 05:26:20|20823.84|20703.84|20826.53|20706.53|20826.54|20706.54|20823.62|20703.62|10
1638854790000|2021-12-07 05:26:30|20827.1|20707.1|20827.48|20707.48|20827.83|20707.83|20827.1|20707.1|10
1638854800000|2021-12-07 05:26:40|20827.33|20707.33|20828.95|20708.95|20829.29|20709.29|20827.33|20707.33|10
1638854810000|2021-12-07 05:26:50|20829.25|20709.25|20827.79|20707.79|20829.29|20709.29|20827.79|20707.79|9
1638854820000|2021-12-07 05:27:00|20827.42|20707.42|20834.94|20714.94|20834.94|20714.94|20827.42|20707.42|7
1638854830000|2021-12-07 05:27:10|20834.55|20714.55|20837.5|20717.5|20837.77|20717.77|20834.55|20714.55|9
1638854840000|2021-12-07 05:27:20|20838.13|20718.13|20838.97|20718.97|20839.42|20719.42|20837.72|20717.72|10
1638854850000|2021-12-07 05:27:30|20839.17|20719.17|20837.24|20717.24|20839.17|20719.17|20837.24|20717.24|9
1638854860000|2021-12-07 05:27:40|20838.43|20718.43|20837.89|20717.89|20838.43|20718.43|20837.66|20717.66|9
1638854870000|2021-12-07 05:27:50|20838.37|20718.37|20840.15|20720.15|20840.21|20720.21|20838.37|20718.37|9
1638854880000|2021-12-07 05:28:00|20840.42|20720.42|20841.02|20721.02|20841.31|20721.31|20840.42|20720.42|9
1638854890000|2021-12-07 05:28:10|20841.3|20721.3|20838.21|20718.21|20841.35|20721.35|20838.21|20718.21|10
1638854900000|2021-12-07 05:28:20|20838.13|20718.13|20836.58|20716.58|20838.13|20718.13|20836.58|20716.58|9
1638854910000|2021-12-07 05:28:30|20836.88|20716.88|20840.11|20720.11|20840.11|20720.11|20836.88|20716.88|9
1638854920000|2021-12-07 05:28:40|20840.24|20720.24|20838.35|20718.35|20842.32|20722.32|20838.35|20718.35|10
1638854930000|2021-12-07 05:28:50|20838.86|20718.86|20841.85|20721.85|20841.85|20721.85|20838.86|20718.86|10
1638854940000|2021-12-07 05:29:00|20841.41|20721.41|20841.66|20721.66|20842.82|20722.82|20841.41|20721.41|8
1638854950000|2021-12-07 05:29:10|20842.49|20722.49|20841.49|20721.49|20842.49|20722.49|20840.93|20720.93|10
1638854960000|2021-12-07 05:29:20|20841.51|20721.51|20839.63|20719.63|20841.51|20721.51|20839.21|20719.21|10
1638854970000|2021-12-07 05:29:30|20840.26|20720.26|20839.64|20719.64|20840.26|20720.26|20839.64|20719.64|10
1638854980000|2021-12-07 05:29:40|20840.26|20720.26|20838.85|20718.85|20840.93|20720.93|20838.85|20718.85|10
1638854990000|2021-12-07 05:29:50|20838.64|20718.64|20837.65|20717.65|20838.64|20718.64|20837.1|20717.1|10
1638855000000|2021-12-07 05:30:00|20838.3|20718.3|20839.2|20719.2|20839.51|20719.51|20838.23|20718.23|9
1638855010000|2021-12-07 05:30:10|20839.12|20719.12|20838.84|20718.84|20839.24|20719.24|20838.18|20718.18|9
1638855020000|2021-12-07 05:30:20|20839.57|20719.57|20840.4|20720.4|20840.4|20720.4|20839.47|20719.47|10
1638855030000|2021-12-07 05:30:30|20840.62|20720.62|20841.75|20721.75|20841.75|20721.75|20840.43|20720.43|10
1638855040000|2021-12-07 05:30:40|20841.9|20721.9|20846.22|20726.22|20846.22|20726.22|20841.9|20721.9|10
1638855050000|2021-12-07 05:30:50|20846.83|20726.83|20846.52|20726.52|20847.49|20727.49|20846.37|20726.37|9
1638855060000|2021-12-07 05:31:00|20846.74|20726.74|20849.16|20729.16|20849.28|20729.28|20846.67|20726.67|10
1638855070000|2021-12-07 05:31:10|20850.55|20730.55|20852.77|20732.77|20853.61|20733.61|20850.55|20730.55|10
1638855080000|2021-12-07 05:31:20|20852.79|20732.79|20850.67|20730.67|20852.9|20732.9|20850.67|20730.67|10
1638855090000|2021-12-07 05:31:30|20850.45|20730.45|20848.91|20728.91|20850.48|20730.48|20848.91|20728.91|9
1638855100000|2021-12-07 05:31:40|20848.97|20728.97|20847.83|20727.83|20848.97|20728.97|20846.61|20726.61|10
1638855110000|2021-12-07 05:31:50|20848.12|20728.12|20843.06|20723.06|20848.3|20728.3|20843.06|20723.06|10
1638855120000|2021-12-07 05:32:00|20842.39|20722.39|20838.59|20718.59|20842.39|20722.39|20838.59|20718.59|10
1638855130000|2021-12-07 05:32:10|20838.64|20718.64|20830.38|20710.38|20838.64|20718.64|20830.38|20710.38|10
1638855140000|2021-12-07 05:32:20|20829.83|20709.83|20825.97|20705.97|20829.83|20709.83|20825.97|20705.97|10
1638855150000|2021-12-07 05:32:30|20825.45|20705.45|20821.41|20701.41|20825.45|20705.45|20821.41|20701.41|10
1638855160000|2021-12-07 05:32:40|20821.47|20701.47|20819.17|20699.17|20821.75|20701.75|20818.95|20698.95|10
1638855170000|2021-12-07 05:32:50|20817.45|20697.45|20811.44|20691.44|20817.45|20697.45|20811.44|20691.44|10
1638855180000|2021-12-07 05:33:00|20811.19|20691.19|20803.77|20683.77|20811.19|20691.19|20803.77|20683.77|10
1638855190000|2021-12-07 05:33:10|20804.46|20684.46|20797.53|20677.53|20804.83|20684.83|20797.53|20677.53|10
1638855200000|2021-12-07 05:33:20|20797.19|20677.19|20790.73|20670.73|20797.19|20677.19|20790.73|20670.73|10
1638855210000|2021-12-07 05:33:30|20790.57|20670.57|20787.93|20667.93|20790.57|20670.57|20787.93|20667.93|10
1638855220000|2021-12-07 05:33:40|20786.42|20666.42|20780.21|20660.21|20786.99|20666.99|20780.21|20660.21|10
1638855230000|2021-12-07 05:33:50|20779.72|20659.72|20779.55|20659.55|20779.94|20659.94|20778.73|20658.73|10
1638855240000|2021-12-07 05:34:00|20779.78|20659.78|20778.09|20658.09|20779.91|20659.91|20776.76|20656.76|10
1638855250000|2021-12-07 05:34:10|20778.77|20658.77|20778.56|20658.56|20779.06|20659.06|20778.32|20658.32|9
1638855260000|2021-12-07 05:34:20|20778.47|20658.47|20778.78|20658.78|20779.54|20659.54|20778.27|20658.27|10
1638855270000|2021-12-07 05:34:30|20778.84|20658.84|20775.22|20655.22|20778.84|20658.84|20775.22|20655.22|10
1638855280000|2021-12-07 05:34:40|20774.07|20654.07|20773.67|20653.67|20774.08|20654.08|20773.29|20653.29|10
1638855290000|2021-12-07 05:34:50|20774.5|20654.5|20774.2|20654.2|20774.63|20654.63|20773.72|20653.72|10
1638855300000|2021-12-07 05:35:00|20773.72|20653.72|20774.45|20654.45|20774.85|20654.85|20773.72|20653.72|10
1638855310000|2021-12-07 05:35:10|20774.57|20654.57|20777.87|20657.87|20778.15|20658.15|20774.29|20654.29|10
1638855320000|2021-12-07 05:35:20|20777.43|20657.43|20777.22|20657.22|20777.86|20657.86|20776.82|20656.82|10
1638855330000|2021-12-07 05:35:30|20777.25|20657.25|20776.59|20656.59|20777.61|20657.61|20776.55|20656.55|9
1638855340000|2021-12-07 05:35:40|20776.97|20656.97|20773.94|20653.94|20776.97|20656.97|20773.94|20653.94|10
1638855350000|2021-12-07 05:35:50|20773.83|20653.83|20773.21|20653.21|20774.7|20654.7|20773.21|20653.21|10
1638855360000|2021-12-07 05:36:00|20774.6|20654.6|20777.81|20657.81|20779.5|20659.5|20774.6|20654.6|10
1638855370000|2021-12-07 05:36:10|20778.42|20658.42|20779.87|20659.87|20780.35|20660.35|20778.35|20658.35|10
1638855380000|2021-12-07 05:36:20|20779.57|20659.57|20781.19|20661.19|20781.51|20661.51|20779.48|20659.48|9
1638855390000|2021-12-07 05:36:30|20781.44|20661.44|20784.28|20664.28|20784.9|20664.9|20781.44|20661.44|9
1638855400000|2021-12-07 05:36:40|20783.66|20663.66|20784.4|20664.4|20784.4|20664.4|20783.62|20663.62|7
1638855410000|2021-12-07 05:36:50|20784.63|20664.63|20784.73|20664.73|20785.24|20665.24|20784.55|20664.55|9
1638855420000|2021-12-07 05:37:00|20784.75|20664.75|20785.57|20665.57|20786.55|20666.55|20784.75|20664.75|10
1638855430000|2021-12-07 05:37:10|20786.03|20666.03|20787.84|20667.84|20788.33|20668.33|20786.03|20666.03|10
1638855440000|2021-12-07 05:37:20|20787.77|20667.77|20790.17|20670.17|20790.17|20670.17|20787.77|20667.77|10
1638855450000|2021-12-07 05:37:30|20790.24|20670.24|20791.96|20671.96|20792.12|20672.12|20790.04|20670.04|10
1638855460000|2021-12-07 05:37:40|20792.09|20672.09|20793.94|20673.94|20793.94|20673.94|20792.09|20672.09|9
1638855470000|2021-12-07 05:37:50|20794.63|20674.63|20797.6|20677.6|20797.72|20677.72|20794.63|20674.63|10
1638855480000|2021-12-07 05:38:00|20797.43|20677.43|20798.92|20678.92|20799.16|20679.16|20797.43|20677.43|10
1638855490000|2021-12-07 05:38:10|20801.56|20681.56|20800.41|20680.41|20801.56|20681.56|20799.36|20679.36|9
1638855500000|2021-12-07 05:38:20|20800.01|20680.01|20799.4|20679.4|20800.37|20680.37|20799.28|20679.28|9
1638855510000|2021-12-07 05:38:30|20799.77|20679.77|20800.13|20680.13|20800.77|20680.77|20799.61|20679.61|10
1638855520000|2021-12-07 05:38:40|20799.66|20679.66|20798.67|20678.67|20799.66|20679.66|20798.67|20678.67|9
1638855530000|2021-12-07 05:38:50|20798.19|20678.19|20799.32|20679.32|20799.32|20679.32|20798.19|20678.19|10
1638855540000|2021-12-07 05:39:00|20799.35|20679.35|20800.74|20680.74|20800.81|20680.81|20799.35|20679.35|9
1638855550000|2021-12-07 05:39:10|20800.78|20680.78|20802.15|20682.15|20802.15|20682.15|20800.78|20680.78|10
1638855560000|2021-12-07 05:39:20|20802.19|20682.19|20800.85|20680.85|20802.19|20682.19|20800.85|20680.85|10
1638855570000|2021-12-07 05:39:30|20800.99|20680.99|20801.08|20681.08|20802.05|20682.05|20800.5|20680.5|10
1638855580000|2021-12-07 05:39:40|20801.34|20681.34|20800.45|20680.45|20801.56|20681.56|20800.06|20680.06|9
1638855590000|2021-12-07 05:39:50|20800.42|20680.42|20802.07|20682.07|20802.68|20682.68|20800.42|20680.42|9
1638855600000|2021-12-07 05:40:00|20801.93|20681.93|20802.91|20682.91|20803.03|20683.03|20801.77|20681.77|9
1638855610000|2021-12-07 05:40:10|20802.89|20682.89|20801.5|20681.5|20802.89|20682.89|20801.21|20681.21|9
1638855620000|2021-12-07 05:40:20|20800.25|20680.25|20797.66|20677.66|20800.25|20680.25|20797.66|20677.66|10
1638855630000|2021-12-07 05:40:30|20797.83|20677.83|20797.11|20677.11|20797.83|20677.83|20796.99|20676.99|10
1638855640000|2021-12-07 05:40:40|20796.82|20676.82|20795.34|20675.34|20796.82|20676.82|20795.13|20675.13|10
1638855650000|2021-12-07 05:40:50|20795.08|20675.08|20795.59|20675.59|20795.59|20675.59|20794.58|20674.58|10
1638855660000|2021-12-07 05:41:00|20795.18|20675.18|20791.09|20671.09|20796.02|20676.02|20791.09|20671.09|9
1638855670000|2021-12-07 05:41:10|20791.85|20671.85|20795.17|20675.17|20796.31|20676.31|20791.85|20671.85|10
1638855680000|2021-12-07 05:41:20|20795.5|20675.5|20795.85|20675.85|20796.48|20676.48|20795.01|20675.01|10
1638855690000|2021-12-07 05:41:30|20796.42|20676.42|20797.57|20677.57|20797.8|20677.8|20796.42|20676.42|10
1638855700000|2021-12-07 05:41:40|20798.63|20678.63|20799.2|20679.2|20799.4|20679.4|20798.52|20678.52|9
1638855710000|2021-12-07 05:41:50|20798.88|20678.88|20798.3|20678.3|20799.58|20679.58|20798.08|20678.08|10
1638855720000|2021-12-07 05:42:00|20797.35|20677.35|20798.03|20678.03|20798.03|20678.03|20796.41|20676.41|10
1638855730000|2021-12-07 05:42:10|20799.08|20679.08|20799.99|20679.99|20799.99|20679.99|20798.71|20678.71|9
1638855740000|2021-12-07 05:42:20|20799.78|20679.78|20797.34|20677.34|20799.78|20679.78|20797.34|20677.34|10
1638855750000|2021-12-07 05:42:30|20797.33|20677.33|20796.77|20676.77|20797.33|20677.33|20795.99|20675.99|10
1638855760000|2021-12-07 05:42:40|20796.06|20676.06|20795.18|20675.18|20796.06|20676.06|20795.16|20675.16|7
1638855770000|2021-12-07 05:42:50|20794.97|20674.97|20795.47|20675.47|20795.47|20675.47|20794.68|20674.68|9
1638855780000|2021-12-07 05:43:00|20795.94|20675.94|20796.79|20676.79|20796.79|20676.79|20795.27|20675.27|10
1638855790000|2021-12-07 05:43:10|20796.85|20676.85|20795.45|20675.45|20796.85|20676.85|20795.25|20675.25|9
1638855800000|2021-12-07 05:43:20|20795.59|20675.59|20793.83|20673.83|20795.66|20675.66|20793.83|20673.83|9
1638855810000|2021-12-07 05:43:30|20793.99|20673.99|20796.5|20676.5|20796.5|20676.5|20793.86|20673.86|10
1638855820000|2021-12-07 05:43:40|20796.52|20676.52|20800.74|20680.74|20800.74|20680.74|20796.52|20676.52|10
1638855830000|2021-12-07 05:43:50|20800.75|20680.75|20805.65|20685.65|20805.65|20685.65|20800.75|20680.75|9
1638855840000|2021-12-07 05:44:00|20806.98|20686.98|20807.92|20687.92|20807.92|20687.92|20806.6|20686.6|9
1638855850000|2021-12-07 05:44:10|20807.66|20687.66|20809.7|20689.7|20810.04|20690.04|20807.66|20687.66|9
1638855860000|2021-12-07 05:44:20|20809.55|20689.55|20814.58|20694.58|20815.4|20695.4|20809.55|20689.55|10
1638855870000|2021-12-07 05:44:30|20814.42|20694.42|20815.57|20695.57|20815.57|20695.57|20814.2|20694.2|10
1638855880000|2021-12-07 05:44:40|20816.22|20696.22|20816.45|20696.45|20816.71|20696.71|20816.02|20696.02|9
1638855890000|2021-12-07 05:44:50|20816.38|20696.38|20818.64|20698.64|20818.97|20698.97|20816.29|20696.29|10
1638855900000|2021-12-07 05:45:00|20818.99|20698.99|20821.1|20701.1|20821.12|20701.12|20818.99|20698.99|10
1638855910000|2021-12-07 05:45:10|20820.98|20700.98|20823.5|20703.5|20823.5|20703.5|20820.98|20700.98|9
1638855920000|2021-12-07 05:45:20|20824.2|20704.2|20826.84|20706.84|20827.04|20707.04|20824.2|20704.2|9
1638855930000|2021-12-07 05:45:30|20826.71|20706.71|20827.68|20707.68|20829.43|20709.43|20826.38|20706.38|10
1638855940000|2021-12-07 05:45:40|20827.89|20707.89|20828.5|20708.5|20828.62|20708.62|20826.61|20706.61|10
1638855950000|2021-12-07 05:45:50|20828.08|20708.08|20827.55|20707.55|20829.77|20709.77|20827.36|20707.36|10
1638855960000|2021-12-07 05:46:00|20827.61|20707.61|20826.61|20706.61|20828.28|20708.28|20826.61|20706.61|10
1638855970000|2021-12-07 05:46:10|20825.93|20705.93|20826.83|20706.83|20826.83|20706.83|20825.93|20705.93|9
1638855980000|2021-12-07 05:46:20|20826.6|20706.6|20827.22|20707.22|20827.4|20707.4|20826.12|20706.12|10
1638855990000|2021-12-07 05:46:30|20826.87|20706.87|20823.97|20703.97|20826.87|20706.87|20823.97|20703.97|10
1638856000000|2021-12-07 05:46:40|20823.75|20703.75|20819.71|20699.71|20823.75|20703.75|20819.35|20699.35|10
1638856010000|2021-12-07 05:46:50|20819.68|20699.68|20818.83|20698.83|20820.11|20700.11|20818.83|20698.83|10
1638856020000|2021-12-07 05:47:00|20818.77|20698.77|20818.48|20698.48|20818.89|20698.89|20818.22|20698.22|10
1638856030000|2021-12-07 05:47:10|20818.37|20698.37|20818.57|20698.57|20818.69|20698.69|20817.66|20697.66|10
1638856040000|2021-12-07 05:47:20|20818.39|20698.39|20821.73|20701.73|20821.73|20701.73|20818.39|20698.39|10
1638856050000|2021-12-07 05:47:30|20821.52|20701.52|20824.35|20704.35|20824.35|20704.35|20821.52|20701.52|10
1638856060000|2021-12-07 05:47:40|20825.7|20705.7|20828.55|20708.55|20828.55|20708.55|20825.7|20705.7|10
1638856070000|2021-12-07 05:47:50|20829.41|20709.41|20830.03|20710.03|20830.03|20710.03|20829.41|20709.41|10
1638856080000|2021-12-07 05:48:00|20829.84|20709.84|20830.84|20710.84|20831.08|20711.08|20829.07|20709.07|10
1638856090000|2021-12-07 05:48:10|20831.06|20711.06|20829.52|20709.52|20831.4|20711.4|20829.52|20709.52|10
1638856100000|2021-12-07 05:48:20|20829.53|20709.53|20828.91|20708.91|20829.53|20709.53|20828.26|20708.26|10
1638856110000|2021-12-07 05:48:30|20828.88|20708.88|20827.62|20707.62|20830.29|20710.29|20827.62|20707.62|10
1638856120000|2021-12-07 05:48:40|20827.65|20707.65|20829.15|20709.15|20829.59|20709.59|20827.65|20707.65|9
1638856130000|2021-12-07 05:48:50|20829.53|20709.53|20829.82|20709.82|20830.19|20710.19|20829.21|20709.21|10
1638856140000|2021-12-07 05:49:00|20829.63|20709.63|20827.64|20707.64|20829.63|20709.63|20826.89|20706.89|10
1638856150000|2021-12-07 05:49:10|20828.16|20708.16|20826.74|20706.74|20828.35|20708.35|20826.57|20706.57|10
1638856160000|2021-12-07 05:49:20|20827.66|20707.66|20829.37|20709.37|20829.37|20709.37|20827.66|20707.66|10
1638856170000|2021-12-07 05:49:30|20829.77|20709.77|20831.32|20711.32|20831.42|20711.42|20829.77|20709.77|8
1638856180000|2021-12-07 05:49:40|20831.38|20711.38|20832.62|20712.62|20832.8|20712.8|20830.96|20710.96|10
1638856190000|2021-12-07 05:49:50|20832.7|20712.7|20835.1|20715.1|20835.1|20715.1|20832.7|20712.7|10
1638856200000|2021-12-07 05:50:00|20834.9|20714.9|20835.51|20715.51|20836.56|20716.56|20834.73|20714.73|10
1638856210000|2021-12-07 05:50:10|20835.33|20715.33|20836.39|20716.39|20837.04|20717.04|20835.33|20715.33|10
1638856220000|2021-12-07 05:50:20|20836.61|20716.61|20837.22|20717.22|20837.25|20717.25|20836.61|20716.61|10
1638856230000|2021-12-07 05:50:30|20837.54|20717.54|20839.11|20719.11|20839.27|20719.27|20837.54|20717.54|9
1638856240000|2021-12-07 05:50:40|20838.9|20718.9|20834.39|20714.39|20838.9|20718.9|20834.39|20714.39|10
1638856250000|2021-12-07 05:50:50|20834.43|20714.43|20831.55|20711.55|20834.43|20714.43|20831.55|20711.55|7
1638856260000|2021-12-07 05:51:00|20831.75|20711.75|20829.85|20709.85|20831.75|20711.75|20829.69|20709.69|9
1638856270000|2021-12-07 05:51:10|20830.69|20710.69|20831.5|20711.5|20831.5|20711.5|20829.01|20709.01|9
1638856280000|2021-12-07 05:51:20|20831.54|20711.54|20835.19|20715.19|20835.19|20715.19|20831.23|20711.23|10
1638856290000|2021-12-07 05:51:30|20835.26|20715.26|20836.17|20716.17|20836.21|20716.21|20835.19|20715.19|10
1638856300000|2021-12-07 05:51:40|20836.13|20716.13|20837.03|20717.03|20837.03|20717.03|20836.13|20716.13|9
1638856310000|2021-12-07 05:51:50|20837.05|20717.05|20838.82|20718.82|20838.82|20718.82|20836.8|20716.8|8
1638856320000|2021-12-07 05:52:00|20839.08|20719.08|20842.41|20722.41|20842.41|20722.41|20839|20719|9
1638856330000|2021-12-07 05:52:10|20842.29|20722.29|20843.95|20723.95|20844.11|20724.11|20842.1|20722.1|10
1638856340000|2021-12-07 05:52:20|20845.02|20725.02|20844.88|20724.88|20845.28|20725.28|20844.19|20724.19|10
1638856350000|2021-12-07 05:52:30|20845.97|20725.97|20846.04|20726.04|20846.33|20726.33|20845.81|20725.81|10
1638856360000|2021-12-07 05:52:40|20845.79|20725.79|20845.69|20725.69|20845.97|20725.97|20845.3|20725.3|10
1638856370000|2021-12-07 05:52:50|20845.82|20725.82|20846.55|20726.55|20846.55|20726.55|20845.72|20725.72|10
1638856380000|2021-12-07 05:53:00|20846.72|20726.72|20847.39|20727.39|20848.35|20728.35|20846.21|20726.21|10
1638856390000|2021-12-07 05:53:10|20847.38|20727.38|20849.33|20729.33|20849.33|20729.33|20847.08|20727.08|10
1638856400000|2021-12-07 05:53:20|20849.27|20729.27|20847.58|20727.58|20849.89|20729.89|20847.58|20727.58|10
1638856410000|2021-12-07 05:53:30|20847.71|20727.71|20846.22|20726.22|20847.71|20727.71|20846.22|20726.22|8
1638856420000|2021-12-07 05:53:40|20845.74|20725.74|20845.79|20725.79|20846.63|20726.63|20845.63|20725.63|9
1638856430000|2021-12-07 05:53:50|20846.3|20726.3|20846.42|20726.42|20847.16|20727.16|20845.91|20725.91|10
1638856440000|2021-12-07 05:54:00|20847.67|20727.67|20845.92|20725.92|20847.67|20727.67|20845.92|20725.92|10
1638856450000|2021-12-07 05:54:10|20845.61|20725.61|20845.56|20725.56|20845.68|20725.68|20845.35|20725.35|8
1638856460000|2021-12-07 05:54:20|20845.98|20725.98|20846.14|20726.14|20846.14|20726.14|20845.31|20725.31|9
1638856470000|2021-12-07 05:54:30|20844.41|20724.41|20845.39|20725.39|20845.39|20725.39|20843.93|20723.93|10
1638856480000|2021-12-07 05:54:40|20846.1|20726.1|20847.43|20727.43|20847.96|20727.96|20846.1|20726.1|10
1638856490000|2021-12-07 05:54:50|20847.44|20727.44|20849|20729|20849|20729|20847.44|20727.44|10
1638856500000|2021-12-07 05:55:00|20848.64|20728.64|20848.49|20728.49|20848.64|20728.64|20848.29|20728.29|10
1638856510000|2021-12-07 05:55:10|20847.96|20727.96|20847.87|20727.87|20849.94|20729.94|20847.87|20727.87|10
1638856520000|2021-12-07 05:55:20|20848.51|20728.51|20841.38|20721.38|20848.51|20728.51|20841.38|20721.38|10
1638856530000|2021-12-07 05:55:30|20841.06|20721.06|20837.28|20717.28|20841.06|20721.06|20837.28|20717.28|10
1638856540000|2021-12-07 05:55:40|20836.56|20716.56|20834.6|20714.6|20837.02|20717.02|20834.6|20714.6|9
1638856550000|2021-12-07 05:55:50|20834.81|20714.81|20828.21|20708.21|20834.81|20714.81|20828.21|20708.21|10
1638856560000|2021-12-07 05:56:00|20828.69|20708.69|20817.52|20697.52|20829.13|20709.13|20817.52|20697.52|10
1638856570000|2021-12-07 05:56:10|20817.62|20697.62|20804.16|20684.16|20817.62|20697.62|20804.16|20684.16|10
1638856580000|2021-12-07 05:56:20|20803.14|20683.14|20802.71|20682.71|20803.33|20683.33|20801.6|20681.6|10
1638856590000|2021-12-07 05:56:30|20802.73|20682.73|20800.29|20680.29|20802.73|20682.73|20800.09|20680.09|10
1638856600000|2021-12-07 05:56:40|20800.05|20680.05|20796.91|20676.91|20800.16|20680.16|20796.91|20676.91|10
1638856610000|2021-12-07 05:56:50|20797.08|20677.08|20798.62|20678.62|20798.62|20678.62|20796.99|20676.99|10
1638856620000|2021-12-07 05:57:00|20799.16|20679.16|20800.39|20680.39|20800.39|20680.39|20799.16|20679.16|10
1638856630000|2021-12-07 05:57:10|20800.95|20680.95|20803.63|20683.63|20803.63|20683.63|20800.95|20680.95|8
1638856640000|2021-12-07 05:57:20|20803.98|20683.98|20804.15|20684.15|20804.66|20684.66|20803.98|20683.98|10
1638856650000|2021-12-07 05:57:30|20804.43|20684.43|20805.27|20685.27|20805.29|20685.29|20804.25|20684.25|10
1638856660000|2021-12-07 05:57:40|20805.37|20685.37|20805.77|20685.77|20806.57|20686.57|20805.37|20685.37|10
1638856670000|2021-12-07 05:57:50|20806.1|20686.1|20804.98|20684.98|20806.1|20686.1|20804.98|20684.98|10
1638856680000|2021-12-07 05:58:00|20804.87|20684.87|20803.52|20683.52|20804.87|20684.87|20803.5|20683.5|9
1638856690000|2021-12-07 05:58:10|20803.8|20683.8|20804.46|20684.46|20805.44|20685.44|20803.8|20683.8|10
1638856700000|2021-12-07 05:58:20|20804.09|20684.09|20801.36|20681.36|20804.09|20684.09|20801.36|20681.36|10
1638856710000|2021-12-07 05:58:30|20801.15|20681.15|20800.65|20680.65|20801.15|20681.15|20800.59|20680.59|9
1638856720000|2021-12-07 05:58:40|20800.06|20680.06|20802.26|20682.26|20802.26|20682.26|20799.73|20679.73|9
1638856730000|2021-12-07 05:58:50|20802.84|20682.84|20806.28|20686.28|20806.28|20686.28|20802.62|20682.62|10
1638856740000|2021-12-07 05:59:00|20806.74|20686.74|20810.52|20690.52|20810.79|20690.79|20806.74|20686.74|8
1638856750000|2021-12-07 05:59:10|20810.24|20690.24|20813|20693|20813.31|20693.31|20810.24|20690.24|9
1638856760000|2021-12-07 05:59:20|20814.31|20694.31|20805.73|20685.73|20814.31|20694.31|20805.73|20685.73|10
1638856770000|2021-12-07 05:59:30|20805.91|20685.91|20803.75|20683.75|20805.91|20685.91|20803.59|20683.59|9
1638856780000|2021-12-07 05:59:40|20803.39|20683.39|20799.72|20679.72|20803.39|20683.39|20799.46|20679.46|10
1638856790000|2021-12-07 05:59:50|20801.91|20681.91|20800.89|20680.89|20802.7|20682.7|20800.89|20680.89|10
1638856800000|2021-12-07 06:00:00|20800.9|20680.9|20800.44|20680.44|20800.9|20680.9|20800.24|20680.24|10
1638856810000|2021-12-07 06:00:10|20800.77|20680.77|20804.19|20684.19|20804.19|20684.19|20799.53|20679.53|10
1638856820000|2021-12-07 06:00:20|20804.18|20684.18|20807.36|20687.36|20807.98|20687.98|20804.18|20684.18|10
1638856830000|2021-12-07 06:00:30|20807.87|20687.87|20810.71|20690.71|20812.11|20692.11|20807.87|20687.87|10
1638856840000|2021-12-07 06:00:40|20808.5|20688.5|20802.8|20682.8|20808.5|20688.5|20802.8|20682.8|10
1638856850000|2021-12-07 06:00:50|20803.02|20683.02|20799.41|20679.41|20803.03|20683.03|20799.41|20679.41|10
1638856860000|2021-12-07 06:01:00|20799.47|20679.47|20797.1|20677.1|20799.47|20679.47|20797.06|20677.06|9
1638856870000|2021-12-07 06:01:10|20797.11|20677.11|20797.18|20677.18|20797.51|20677.51|20796.12|20676.12|10
1638856880000|2021-12-07 06:01:20|20796.73|20676.73|20796.73|20676.73|20797.04|20677.04|20796.58|20676.58|9
1638856890000|2021-12-07 06:01:30|20796.8|20676.8|20795.24|20675.24|20796.8|20676.8|20795.24|20675.24|10
1638856900000|2021-12-07 06:01:40|20795.8|20675.8|20796.56|20676.56|20796.63|20676.63|20795.8|20675.8|10
1638856910000|2021-12-07 06:01:50|20796.73|20676.73|20796.06|20676.06|20796.73|20676.73|20795.4|20675.4|10
1638856920000|2021-12-07 06:02:00|20795.5|20675.5|20802.35|20682.35|20802.35|20682.35|20795.5|20675.5|10
1638856930000|2021-12-07 06:02:10|20803.58|20683.58|20804.7|20684.7|20805.5|20685.5|20803.58|20683.58|10
1638856940000|2021-12-07 06:02:20|20803.77|20683.77|20806.1|20686.1|20806.1|20686.1|20803.77|20683.77|10
1638856950000|2021-12-07 06:02:30|20806.98|20686.98|20807.22|20687.22|20807.59|20687.59|20806.48|20686.48|8
1638856960000|2021-12-07 06:02:40|20807.17|20687.17|20806.98|20686.98|20807.17|20687.17|20806.52|20686.52|7
1638856970000|2021-12-07 06:02:50|20807.17|20687.17|20808.4|20688.4|20808.4|20688.4|20807.06|20687.06|9
1638856980000|2021-12-07 06:03:00|20808.61|20688.61|20809.7|20689.7|20809.9|20689.9|20808.61|20688.61|9
1638856990000|2021-12-07 06:03:10|20810.9|20690.9|20810.6|20690.6|20811.08|20691.08|20809.91|20689.91|9
1638857000000|2021-12-07 06:03:20|20809.69|20689.69|20811.65|20691.65|20811.65|20691.65|20809.69|20689.69|9
1638857010000|2021-12-07 06:03:30|20812.02|20692.02|20808.35|20688.35|20812.02|20692.02|20808.35|20688.35|8
1638857020000|2021-12-07 06:03:40|20808.25|20688.25|20809.91|20689.91|20809.91|20689.91|20807.4|20687.4|10
1638857030000|2021-12-07 06:03:50|20810.62|20690.62|20813.62|20693.62|20813.62|20693.62|20810.62|20690.62|10
1638857040000|2021-12-07 06:04:00|20813.13|20693.13|20813.29|20693.29|20813.29|20693.29|20812.99|20692.99|10
1638857050000|2021-12-07 06:04:10|20813.47|20693.47|20814.31|20694.31|20814.31|20694.31|20813.4|20693.4|10
1638857060000|2021-12-07 06:04:20|20815.36|20695.36|20814|20694|20815.36|20695.36|20813.91|20693.91|10
1638857070000|2021-12-07 06:04:30|20812.96|20692.96|20809.57|20689.57|20812.96|20692.96|20809.57|20689.57|10
1638857080000|2021-12-07 06:04:40|20809.3|20689.3|20811.85|20691.85|20812.64|20692.64|20809.19|20689.19|9
1638857090000|2021-12-07 06:04:50|20811.4|20691.4|20809.37|20689.37|20811.4|20691.4|20809.37|20689.37|9
1638857100000|2021-12-07 06:05:00|20808.73|20688.73|20815.52|20695.52|20815.52|20695.52|20808.73|20688.73|10
1638857110000|2021-12-07 06:05:10|20815.42|20695.42|20820.23|20700.23|20820.31|20700.31|20815.42|20695.42|10
1638857120000|2021-12-07 06:05:20|20820.73|20700.73|20820.39|20700.39|20821.25|20701.25|20820.11|20700.11|10
1638857130000|2021-12-07 06:05:30|20820.19|20700.19|20821.05|20701.05|20821.48|20701.48|20819.46|20699.46|9
1638857140000|2021-12-07 06:05:40|20820.88|20700.88|20819.22|20699.22|20820.88|20700.88|20819.22|20699.22|9
1638857150000|2021-12-07 06:05:50|20819.33|20699.33|20817.86|20697.86|20819.33|20699.33|20816.91|20696.91|9
1638857160000|2021-12-07 06:06:00|20817.71|20697.71|20817.1|20697.1|20817.71|20697.71|20817.04|20697.04|10
1638857170000|2021-12-07 06:06:10|20817.22|20697.22|20817.67|20697.67|20818.38|20698.38|20817.22|20697.22|10
1638857180000|2021-12-07 06:06:20|20818.06|20698.06|20819.3|20699.3|20819.31|20699.31|20818.06|20698.06|10
1638857190000|2021-12-07 06:06:30|20819.37|20699.37|20820.86|20700.86|20821.62|20701.62|20819.32|20699.32|9
1638857200000|2021-12-07 06:06:40|20820.65|20700.65|20821.02|20701.02|20821.02|20701.02|20820.09|20700.09|9
1638857210000|2021-12-07 06:06:50|20820.84|20700.84|20820.22|20700.22|20821.22|20701.22|20820.22|20700.22|8
1638857220000|2021-12-07 06:07:00|20820.26|20700.26|20821.26|20701.26|20821.29|20701.29|20820.06|20700.06|8
1638857230000|2021-12-07 06:07:10|20821.52|20701.52|20823.73|20703.73|20823.73|20703.73|20820.95|20700.95|10
1638857240000|2021-12-07 06:07:20|20824.2|20704.2|20824.79|20704.79|20824.79|20704.79|20824.02|20704.02|10
1638857250000|2021-12-07 06:07:30|20825.04|20705.04|20826.74|20706.74|20826.75|20706.75|20825.04|20705.04|8
1638857260000|2021-12-07 06:07:40|20827.65|20707.65|20830.62|20710.62|20830.66|20710.66|20827.65|20707.65|10
1638857270000|2021-12-07 06:07:50|20830.56|20710.56|20833.11|20713.11|20833.11|20713.11|20830.54|20710.54|10
1638857280000|2021-12-07 06:08:00|20834.23|20714.23|20835.66|20715.66|20835.66|20715.66|20834.23|20714.23|10
1638857290000|2021-12-07 06:08:10|20835.72|20715.72|20836.54|20716.54|20836.54|20716.54|20835.46|20715.46|9
1638857300000|2021-12-07 06:08:20|20836.6|20716.6|20837.15|20717.15|20837.26|20717.26|20836.6|20716.6|8
1638857310000|2021-12-07 06:08:30|20837.17|20717.17|20837.43|20717.43|20838.2|20718.2|20836.94|20716.94|10
1638857320000|2021-12-07 06:08:40|20837.04|20717.04|20837.4|20717.4|20837.4|20717.4|20837.04|20717.04|10
1638857330000|2021-12-07 06:08:50|20837.41|20717.41|20837.12|20717.12|20837.77|20717.77|20836.93|20716.93|10
1638857340000|2021-12-07 06:09:00|20837.3|20717.3|20835.96|20715.96|20837.3|20717.3|20835.96|20715.96|9
1638857350000|2021-12-07 06:09:10|20836.27|20716.27|20834.78|20714.78|20836.35|20716.35|20834.78|20714.78|10
1638857360000|2021-12-07 06:09:20|20834.43|20714.43|20832.06|20712.06|20834.43|20714.43|20832.06|20712.06|10
1638857370000|2021-12-07 06:09:30|20832.02|20712.02|20832.98|20712.98|20833.66|20713.66|20830.59|20710.59|10
1638857380000|2021-12-07 06:09:40|20832.61|20712.61|20832.52|20712.52|20832.92|20712.92|20831.99|20711.99|10
1638857390000|2021-12-07 06:09:50|20832.51|20712.51|20832.73|20712.73|20833.19|20713.19|20831.26|20711.26|10
1638857400000|2021-12-07 06:10:00|20833|20713|20834.56|20714.56|20834.82|20714.82|20833|20713|10
1638857410000|2021-12-07 06:10:10|20834.76|20714.76|20836.67|20716.67|20836.67|20716.67|20834.66|20714.66|10
1638857420000|2021-12-07 06:10:20|20836.92|20716.92|20838.15|20718.15|20838.36|20718.36|20836.88|20716.88|9
1638857430000|2021-12-07 06:10:30|20837.83|20717.83|20838.69|20718.69|20839.84|20719.84|20837.83|20717.83|9
1638857440000|2021-12-07 06:10:40|20838.71|20718.71|20841|20721|20841|20721|20838.41|20718.41|10
1638857450000|2021-12-07 06:10:50|20840.98|20720.98|20844.49|20724.49|20844.49|20724.49|20840.88|20720.88|10
1638857460000|2021-12-07 06:11:00|20845.18|20725.18|20846.29|20726.29|20846.29|20726.29|20844.96|20724.96|10
1638857470000|2021-12-07 06:11:10|20847.37|20727.37|20850.32|20730.32|20850.32|20730.32|20847.37|20727.37|10
1638857480000|2021-12-07 06:11:20|20850.57|20730.57|20851.9|20731.9|20852.52|20732.52|20850.1|20730.1|9
1638857490000|2021-12-07 06:11:30|20852.01|20732.01|20857.88|20737.88|20857.88|20737.88|20852.01|20732.01|10
1638857500000|2021-12-07 06:11:40|20859.47|20739.47|20858.14|20738.14|20859.47|20739.47|20857.92|20737.92|10
1638857510000|2021-12-07 06:11:50|20857.64|20737.64|20858.44|20738.44|20858.46|20738.46|20857.31|20737.31|10
1638857520000|2021-12-07 06:12:00|20858.57|20738.57|20863.44|20743.44|20863.44|20743.44|20858.1|20738.1|10
1638857530000|2021-12-07 06:12:10|20863.06|20743.06|20862.89|20742.89|20863.85|20743.85|20862.33|20742.33|10
1638857540000|2021-12-07 06:12:20|20863.82|20743.82|20863.86|20743.86|20864.27|20744.27|20863.28|20743.28|10
1638857550000|2021-12-07 06:12:30|20864.26|20744.26|20867.22|20747.22|20867.25|20747.25|20864.26|20744.26|10
1638857560000|2021-12-07 06:12:40|20867.23|20747.23|20867.29|20747.29|20867.4|20747.4|20866.72|20746.72|10
1638857570000|2021-12-07 06:12:50|20867.4|20747.4|20868|20748|20868.4|20748.4|20867.4|20747.4|10
1638857580000|2021-12-07 06:13:00|20867.97|20747.97|20867.01|20747.01|20867.97|20747.97|20866.91|20746.91|10
1638857590000|2021-12-07 06:13:10|20866.85|20746.85|20868.31|20748.31|20868.31|20748.31|20866.85|20746.85|9
1638857600000|2021-12-07 06:13:20|20867.32|20747.32|20865.6|20745.6|20867.5|20747.5|20865.55|20745.55|10
1638857610000|2021-12-07 06:13:30|20865.5|20745.5|20865.17|20745.17|20865.5|20745.5|20865.06|20745.06|9
1638857620000|2021-12-07 06:13:40|20865.54|20745.54|20866.16|20746.16|20866.59|20746.59|20865.54|20745.54|9
1638857630000|2021-12-07 06:13:50|20866.3|20746.3|20865.6|20745.6|20866.3|20746.3|20865.4|20745.4|9
1638857640000|2021-12-07 06:14:00|20865.64|20745.64|20862.33|20742.33|20865.71|20745.71|20862.33|20742.33|9
1638857650000|2021-12-07 06:14:10|20862.54|20742.54|20860.83|20740.83|20862.54|20742.54|20860.47|20740.47|10
1638857660000|2021-12-07 06:14:20|20860.97|20740.97|20858.43|20738.43|20860.97|20740.97|20858.43|20738.43|10
1638857670000|2021-12-07 06:14:30|20857.21|20737.21|20856.33|20736.33|20857.26|20737.26|20856.33|20736.33|10
1638857680000|2021-12-07 06:14:40|20856.21|20736.21|20857.08|20737.08|20857.1|20737.1|20855.99|20735.99|10
1638857690000|2021-12-07 06:14:50|20856.12|20736.12|20855.41|20735.41|20857.05|20737.05|20855.34|20735.34|10
1638857700000|2021-12-07 06:15:00|20855.34|20735.34|20855.94|20735.94|20855.94|20735.94|20854.83|20734.83|10
1638857710000|2021-12-07 06:15:10|20855.8|20735.8|20859.18|20739.18|20859.18|20739.18|20855.37|20735.37|10
1638857720000|2021-12-07 06:15:20|20860|20740|20864.31|20744.31|20864.31|20744.31|20860|20740|10
1638857730000|2021-12-07 06:15:30|20865.21|20745.21|20871.44|20751.44|20872.22|20752.22|20865.21|20745.21|10
1638857740000|2021-12-07 06:15:40|20871.49|20751.49|20874.9|20754.9|20874.9|20754.9|20871.49|20751.49|10
1638857750000|2021-12-07 06:15:50|20874.24|20754.24|20874.83|20754.83|20875.56|20755.56|20874.24|20754.24|10
1638857760000|2021-12-07 06:16:00|20874.58|20754.58|20874.84|20754.84|20875.32|20755.32|20874.29|20754.29|10
1638857770000|2021-12-07 06:16:10|20874.85|20754.85|20871.6|20751.6|20874.85|20754.85|20871.6|20751.6|10
1638857780000|2021-12-07 06:16:20|20873.14|20753.14|20873.53|20753.53|20875.02|20755.02|20873.14|20753.14|10
1638857790000|2021-12-07 06:16:30|20873.43|20753.43|20873.68|20753.68|20873.85|20753.85|20873.43|20753.43|10
1638857800000|2021-12-07 06:16:40|20873.61|20753.61|20873.21|20753.21|20873.79|20753.79|20873.09|20753.09|9
1638857810000|2021-12-07 06:16:50|20873.92|20753.92|20874.59|20754.59|20875.04|20755.04|20873.92|20753.92|10
1638857820000|2021-12-07 06:17:00|20874.73|20754.73|20873.79|20753.79|20874.73|20754.73|20873.78|20753.78|8
1638857830000|2021-12-07 06:17:10|20872.99|20752.99|20867.71|20747.71|20872.99|20752.99|20867.71|20747.71|10
1638857840000|2021-12-07 06:17:20|20867.69|20747.69|20864.99|20744.99|20867.69|20747.69|20864.72|20744.72|10
1638857850000|2021-12-07 06:17:30|20864.31|20744.31|20859.9|20739.9|20864.31|20744.31|20859.9|20739.9|8
1638857860000|2021-12-07 06:17:40|20859.08|20739.08|20856.18|20736.18|20859.18|20739.18|20856.18|20736.18|10
1638857870000|2021-12-07 06:17:50|20856.24|20736.24|20856.35|20736.35|20856.35|20736.35|20855.27|20735.27|10
1638857880000|2021-12-07 06:18:00|20856.22|20736.22|20854.52|20734.52|20856.36|20736.36|20854.52|20734.52|9
1638857890000|2021-12-07 06:18:10|20854.86|20734.86|20853.73|20733.73|20854.94|20734.94|20853.73|20733.73|10
1638857900000|2021-12-07 06:18:20|20853.72|20733.72|20853.3|20733.3|20853.72|20733.72|20852.56|20732.56|9
1638857910000|2021-12-07 06:18:30|20853.01|20733.01|20853.59|20733.59|20854.09|20734.09|20852.8|20732.8|10
1638857920000|2021-12-07 06:18:40|20853.44|20733.44|20852.54|20732.54|20853.44|20733.44|20852.25|20732.25|10
1638857930000|2021-12-07 06:18:50|20852.66|20732.66|20853.1|20733.1|20853.1|20733.1|20851.26|20731.26|10
1638857940000|2021-12-07 06:19:00|20853.14|20733.14|20856.03|20736.03|20856.07|20736.07|20852.91|20732.91|10
1638857950000|2021-12-07 06:19:10|20856.02|20736.02|20856.55|20736.55|20856.58|20736.58|20856.01|20736.01|9
1638857960000|2021-12-07 06:19:20|20856.79|20736.79|20856.96|20736.96|20858.22|20738.22|20856.79|20736.79|10
1638857970000|2021-12-07 06:19:30|20856.23|20736.23|20855.81|20735.81|20856.23|20736.23|20854.46|20734.46|10
1638857980000|2021-12-07 06:19:40|20854.5|20734.5|20854.19|20734.19|20854.5|20734.5|20853.76|20733.76|10
1638857990000|2021-12-07 06:19:50|20853.91|20733.91|20853.65|20733.65|20855.43|20735.43|20853.65|20733.65|10
1638858000000|2021-12-07 06:20:00|20853.66|20733.66|20853.65|20733.65|20853.66|20733.66|20853.24|20733.24|10
1638858010000|2021-12-07 06:20:10|20853.44|20733.44|20857.79|20737.79|20857.79|20737.79|20853.19|20733.19|10
1638858020000|2021-12-07 06:20:20|20857.86|20737.86|20861.19|20741.19|20861.19|20741.19|20857.86|20737.86|10
1638858030000|2021-12-07 06:20:30|20861.12|20741.12|20862.41|20742.41|20862.41|20742.41|20861.12|20741.12|10
1638858040000|2021-12-07 06:20:40|20863.12|20743.12|20860.63|20740.63|20863.32|20743.32|20860.58|20740.58|10
1638858050000|2021-12-07 06:20:50|20860.2|20740.2|20861.54|20741.54|20861.54|20741.54|20859.88|20739.88|10
1638858060000|2021-12-07 06:21:00|20861.73|20741.73|20861.59|20741.59|20862.99|20742.99|20860.87|20740.87|9
1638858070000|2021-12-07 06:21:10|20861.95|20741.95|20868.36|20748.36|20868.36|20748.36|20861.95|20741.95|10
1638858080000|2021-12-07 06:21:20|20868.37|20748.37|20872.06|20752.06|20872.19|20752.19|20868.17|20748.17|10
1638858090000|2021-12-07 06:21:30|20872.38|20752.38|20874.35|20754.35|20874.41|20754.41|20872.38|20752.38|10
1638858100000|2021-12-07 06:21:40|20874.39|20754.39|20875.89|20755.89|20875.89|20755.89|20874.39|20754.39|10
1638858110000|2021-12-07 06:21:50|20876.03|20756.03|20879.43|20759.43|20879.43|20759.43|20875.98|20755.98|10
1638858120000|2021-12-07 06:22:00|20879.47|20759.47|20881.42|20761.42|20881.42|20761.42|20879.47|20759.47|9
1638858130000|2021-12-07 06:22:10|20881.93|20761.93|20887.13|20767.13|20887.13|20767.13|20881.87|20761.87|10
1638858140000|2021-12-07 06:22:20|20890.65|20770.65|20890.12|20770.12|20890.76|20770.76|20890.11|20770.11|8
1638858150000|2021-12-07 06:22:30|20890.09|20770.09|20889.7|20769.7|20890.09|20770.09|20889.7|20769.7|10
1638858160000|2021-12-07 06:22:40|20889.17|20769.17|20890.33|20770.33|20891.02|20771.02|20889.17|20769.17|9
1638858170000|2021-12-07 06:22:50|20890.54|20770.54|20889.9|20769.9|20891.92|20771.92|20889.9|20769.9|10
1638858180000|2021-12-07 06:23:00|20889.81|20769.81|20890.1|20770.1|20890.32|20770.32|20889.81|20769.81|10
1638858190000|2021-12-07 06:23:10|20890.2|20770.2|20882.25|20762.25|20890.23|20770.23|20882.19|20762.19|10
1638858200000|2021-12-07 06:23:20|20881.54|20761.54|20876.53|20756.53|20881.69|20761.69|20876.53|20756.53|10
1638858210000|2021-12-07 06:23:30|20876.3|20756.3|20877.04|20757.04|20877.04|20757.04|20875.73|20755.73|10
1638858220000|2021-12-07 06:23:40|20876.89|20756.89|20877.85|20757.85|20878.07|20758.07|20876.89|20756.89|10
1638858230000|2021-12-07 06:23:50|20878.48|20758.48|20881.27|20761.27|20881.33|20761.33|20878.48|20758.48|10
1638858240000|2021-12-07 06:24:00|20881.41|20761.41|20888.01|20768.01|20888.32|20768.32|20881.41|20761.41|10
1638858250000|2021-12-07 06:24:10|20888.06|20768.06|20890.14|20770.14|20890.14|20770.14|20887.73|20767.73|10
1638858260000|2021-12-07 06:24:20|20890.19|20770.19|20889.16|20769.16|20891.64|20771.64|20888.87|20768.87|8
1638858270000|2021-12-07 06:24:30|20888.84|20768.84|20887.56|20767.56|20889.36|20769.36|20887.42|20767.42|9
1638858280000|2021-12-07 06:24:40|20889.1|20769.1|20889.89|20769.89|20889.89|20769.89|20888.55|20768.55|9
1638858290000|2021-12-07 06:24:50|20889.74|20769.74|20893.1|20773.1|20893.1|20773.1|20889.74|20769.74|10
1638858300000|2021-12-07 06:25:00|20893.18|20773.18|20891.04|20771.04|20893.18|20773.18|20891.04|20771.04|10
1638858310000|2021-12-07 06:25:10|20889.92|20769.92|20890.76|20770.76|20891.11|20771.11|20889.76|20769.76|10
1638858320000|2021-12-07 06:25:20|20890.81|20770.81|20888.35|20768.35|20890.84|20770.84|20888.35|20768.35|10
1638858330000|2021-12-07 06:25:30|20888|20768|20887.1|20767.1|20888|20768|20886.24|20766.24|9
1638858340000|2021-12-07 06:25:40|20887.39|20767.39|20885.18|20765.18|20887.39|20767.39|20885.08|20765.08|9
1638858350000|2021-12-07 06:25:50|20884.99|20764.99|20882.3|20762.3|20885|20765|20882.3|20762.3|10
1638858360000|2021-12-07 06:26:00|20882.11|20762.11|20877.99|20757.99|20882.11|20762.11|20877.99|20757.99|9
1638858370000|2021-12-07 06:26:10|20877.51|20757.51|20874.12|20754.12|20877.51|20757.51|20874.12|20754.12|10
1638858380000|2021-12-07 06:26:20|20873.19|20753.19|20865.72|20745.72|20873.19|20753.19|20865.72|20745.72|9
1638858390000|2021-12-07 06:26:30|20865.45|20745.45|20863.58|20743.58|20865.46|20745.46|20863.58|20743.58|10
1638858400000|2021-12-07 06:26:40|20862.72|20742.72|20859.3|20739.3|20862.85|20742.85|20859.08|20739.08|10
1638858410000|2021-12-07 06:26:50|20859.01|20739.01|20860.75|20740.75|20860.75|20740.75|20859.01|20739.01|7
1638858420000|2021-12-07 06:27:00|20860.83|20740.83|20865.32|20745.32|20865.32|20745.32|20860.83|20740.83|10
1638858430000|2021-12-07 06:27:10|20866.39|20746.39|20869.77|20749.77|20869.77|20749.77|20866.39|20746.39|10
1638858440000|2021-12-07 06:27:20|20869.52|20749.52|20869.77|20749.77|20870.29|20750.29|20869.24|20749.24|10
1638858450000|2021-12-07 06:27:30|20869.58|20749.58|20870.82|20750.82|20871.29|20751.29|20869.28|20749.28|10
1638858460000|2021-12-07 06:27:40|20870.79|20750.79|20869.36|20749.36|20871.2|20751.2|20869.32|20749.32|10
1638858470000|2021-12-07 06:27:50|20869.5|20749.5|20872.76|20752.76|20872.97|20752.97|20869.5|20749.5|8
1638858480000|2021-12-07 06:28:00|20872.7|20752.7|20875.24|20755.24|20875.24|20755.24|20872.7|20752.7|10
1638858490000|2021-12-07 06:28:10|20874.73|20754.73|20875.55|20755.55|20875.55|20755.55|20874.41|20754.41|10
1638858500000|2021-12-07 06:28:20|20875.71|20755.71|20884.78|20764.78|20884.78|20764.78|20875.71|20755.71|10
1638858510000|2021-12-07 06:28:30|20884.47|20764.47|20884.79|20764.79|20885.15|20765.15|20882.85|20762.85|9
1638858520000|2021-12-07 06:28:40|20884.51|20764.51|20889.46|20769.46|20889.46|20769.46|20883.82|20763.82|10
1638858530000|2021-12-07 06:28:50|20889.34|20769.34|20896.97|20776.97|20896.97|20776.97|20889.34|20769.34|10
1638858540000|2021-12-07 06:29:00|20896.68|20776.68|20896.31|20776.31|20897.7|20777.7|20896.31|20776.31|9
1638858550000|2021-12-07 06:29:10|20896.41|20776.41|20896.16|20776.16|20896.57|20776.57|20895.84|20775.84|10
1638858560000|2021-12-07 06:29:20|20895.73|20775.73|20894.47|20774.47|20895.75|20775.75|20894.47|20774.47|10
1638858570000|2021-12-07 06:29:30|20894.33|20774.33|20892.67|20772.67|20894.33|20774.33|20891.95|20771.95|10
1638858580000|2021-12-07 06:29:40|20893.57|20773.57|20895.6|20775.6|20896.03|20776.03|20893.57|20773.57|10
1638858590000|2021-12-07 06:29:50|20896|20776|20898.68|20778.68|20898.82|20778.82|20895.99|20775.99|10
1638858600000|2021-12-07 06:30:00|20898.69|20778.69|20901.28|20781.28|20901.28|20781.28|20898.41|20778.41|10
1638858610000|2021-12-07 06:30:10|20901.25|20781.25|20902.64|20782.64|20903.79|20783.79|20901.25|20781.25|10
1638858620000|2021-12-07 06:30:20|20902.42|20782.42|20901.01|20781.01|20902.42|20782.42|20901.01|20781.01|9
1638858630000|2021-12-07 06:30:30|20900.61|20780.61|20900|20780|20900.61|20780.61|20899.69|20779.69|9
1638858640000|2021-12-07 06:30:40|20899.28|20779.28|20896.51|20776.51|20899.67|20779.67|20896.51|20776.51|10
1638858650000|2021-12-07 06:30:50|20896.82|20776.82|20896.27|20776.27|20897.6|20777.6|20896.1|20776.1|10
1638858660000|2021-12-07 06:31:00|20895.67|20775.67|20893.32|20773.32|20895.74|20775.74|20893.23|20773.23|9
1638858670000|2021-12-07 06:31:10|20892.59|20772.59|20894.98|20774.98|20895|20775|20892.59|20772.59|9
1638858680000|2021-12-07 06:31:20|20894.85|20774.85|20893.57|20773.57|20894.92|20774.92|20893.57|20773.57|10
1638858690000|2021-12-07 06:31:30|20893.23|20773.23|20892.56|20772.56|20894.04|20774.04|20892.56|20772.56|9
1638858700000|2021-12-07 06:31:40|20892.32|20772.32|20892.78|20772.78|20893.28|20773.28|20892.32|20772.32|10
1638858710000|2021-12-07 06:31:50|20892.12|20772.12|20892|20772|20892.27|20772.27|20891.75|20771.75|8
1638858720000|2021-12-07 06:32:00|20891.98|20771.98|20890.31|20770.31|20892.01|20772.01|20890.25|20770.25|10
1638858730000|2021-12-07 06:32:10|20890.49|20770.49|20889.08|20769.08|20890.49|20770.49|20889.02|20769.02|10
1638858740000|2021-12-07 06:32:20|20888.72|20768.72|20888.53|20768.53|20888.89|20768.89|20888.18|20768.18|10
1638858750000|2021-12-07 06:32:30|20888.03|20768.03|20887.62|20767.62|20888.49|20768.49|20887.62|20767.62|10
1638858760000|2021-12-07 06:32:40|20887.78|20767.78|20890.78|20770.78|20890.78|20770.78|20887.78|20767.78|10
1638858770000|2021-12-07 06:32:50|20890.8|20770.8|20890.58|20770.58|20891.3|20771.3|20890.57|20770.57|10
1638858780000|2021-12-07 06:33:00|20890.44|20770.44|20891.82|20771.82|20891.82|20771.82|20889.72|20769.72|10
1638858790000|2021-12-07 06:33:10|20892.73|20772.73|20894.26|20774.26|20894.26|20774.26|20892.59|20772.59|10
1638858800000|2021-12-07 06:33:20|20894.28|20774.28|20896.08|20776.08|20896.08|20776.08|20894.28|20774.28|8
1638858810000|2021-12-07 06:33:30|20896.72|20776.72|20901.63|20781.63|20901.63|20781.63|20896.72|20776.72|9
1638858820000|2021-12-07 06:33:40|20902.17|20782.17|20906.19|20786.19|20906.19|20786.19|20902.17|20782.17|8
1638858830000|2021-12-07 06:33:50|20906.37|20786.37|20912.56|20792.56|20912.56|20792.56|20906.37|20786.37|10
1638858840000|2021-12-07 06:34:00|20911.83|20791.83|20910.01|20790.01|20911.96|20791.96|20910.01|20790.01|10
1638858850000|2021-12-07 06:34:10|20906.69|20786.69|20903.84|20783.84|20906.73|20786.73|20903.84|20783.84|10
1638858860000|2021-12-07 06:34:20|20903.72|20783.72|20904.75|20784.75|20905.57|20785.57|20903.37|20783.37|10
1638858870000|2021-12-07 06:34:30|20904.62|20784.62|20903.76|20783.76|20904.76|20784.76|20902.56|20782.56|10
1638858880000|2021-12-07 06:34:40|20904.56|20784.56|20907|20787|20907.12|20787.12|20904.56|20784.56|10
1638858890000|2021-12-07 06:34:50|20907.22|20787.22|20906.9|20786.9|20907.77|20787.77|20906.9|20786.9|9
1638858900000|2021-12-07 06:35:00|20907.37|20787.37|20909.06|20789.06|20909.47|20789.47|20907.37|20787.37|10
1638858910000|2021-12-07 06:35:10|20909.49|20789.49|20912.02|20792.02|20912.07|20792.07|20909.49|20789.49|10
1638858920000|2021-12-07 06:35:20|20911.85|20791.85|20911.67|20791.67|20911.94|20791.94|20911.24|20791.24|6
1638858930000|2021-12-07 06:35:30|20914.24|20794.24|20915.46|20795.46|20915.46|20795.46|20914.15|20794.15|9
1638858940000|2021-12-07 06:35:40|20915.35|20795.35|20919.43|20799.43|20919.43|20799.43|20915.27|20795.27|10
1638858950000|2021-12-07 06:35:50|20920.44|20800.44|20919.09|20799.09|20920.96|20800.96|20919.09|20799.09|8
1638858960000|2021-12-07 06:36:00|20919.32|20799.32|20918.75|20798.75|20919.56|20799.56|20918.75|20798.75|10
1638858970000|2021-12-07 06:36:10|20918.3|20798.3|20921.68|20801.68|20921.68|20801.68|20916.67|20796.67|10
1638858980000|2021-12-07 06:36:20|20922.38|20802.38|20926.8|20806.8|20926.8|20806.8|20922.38|20802.38|10
1638858990000|2021-12-07 06:36:30|20928.23|20808.23|20932.21|20812.21|20932.21|20812.21|20928.23|20808.23|10
1638859000000|2021-12-07 06:36:40|20933.95|20813.95|20930.01|20810.01|20934.02|20814.02|20930.01|20810.01|9
1638859010000|2021-12-07 06:36:50|20929.8|20809.8|20926.19|20806.19|20929.82|20809.82|20925.71|20805.71|9
1638859020000|2021-12-07 06:37:00|20926.23|20806.23|20925.31|20805.31|20926.23|20806.23|20924.79|20804.79|9
1638859030000|2021-12-07 06:37:10|20925.11|20805.11|20920.22|20800.22|20925.11|20805.11|20920.22|20800.22|9
1638859040000|2021-12-07 06:37:20|20919.03|20799.03|20920.11|20800.11|20920.11|20800.11|20917.67|20797.67|10
1638859050000|2021-12-07 06:37:30|20920.02|20800.02|20920.46|20800.46|20920.66|20800.66|20919.25|20799.25|10
1638859060000|2021-12-07 06:37:40|20920.68|20800.68|20917.83|20797.83|20920.68|20800.68|20917.83|20797.83|10
1638859070000|2021-12-07 06:37:50|20917.52|20797.52|20916.7|20796.7|20917.52|20797.52|20916.7|20796.7|10
1638859080000|2021-12-07 06:38:00|20916.42|20796.42|20914.97|20794.97|20916.42|20796.42|20914.97|20794.97|8
1638859090000|2021-12-07 06:38:10|20914.69|20794.69|20913.87|20793.87|20914.69|20794.69|20912.87|20792.87|10
1638859100000|2021-12-07 06:38:20|20913.61|20793.61|20916.9|20796.9|20916.9|20796.9|20913.3|20793.3|10
1638859110000|2021-12-07 06:38:30|20915.37|20795.37|20916.19|20796.19|20916.63|20796.63|20915.37|20795.37|10
1638859120000|2021-12-07 06:38:40|20916.13|20796.13|20915.52|20795.52|20916.13|20796.13|20915.06|20795.06|10
1638859130000|2021-12-07 06:38:50|20915.38|20795.38|20915.82|20795.82|20916.35|20796.35|20915.1|20795.1|10
1638859140000|2021-12-07 06:39:00|20915.34|20795.34|20913.99|20793.99|20915.81|20795.81|20913.99|20793.99|10
1638859150000|2021-12-07 06:39:10|20914.54|20794.54|20915.49|20795.49|20915.52|20795.52|20914.12|20794.12|10
1638859160000|2021-12-07 06:39:20|20915.51|20795.51|20917.91|20797.91|20917.91|20797.91|20915.07|20795.07|10
1638859170000|2021-12-07 06:39:30|20917.87|20797.87|20918.95|20798.95|20918.95|20798.95|20917.18|20797.18|9
1638859180000|2021-12-07 06:39:40|20919.07|20799.07|20918.84|20798.84|20919.07|20799.07|20918.84|20798.84|10
1638859190000|2021-12-07 06:39:50|20918.92|20798.92|20918.29|20798.29|20918.92|20798.92|20918.14|20798.14|9
1638859200000|2021-12-07 06:40:00|20918.24|20798.24|20917.16|20797.16|20918.29|20798.29|20917.16|20797.16|9
1638859210000|2021-12-07 06:40:10|20916.53|20796.53|20916|20796|20917.23|20797.23|20915.82|20795.82|10
1638859220000|2021-12-07 06:40:20|20915.91|20795.91|20916.62|20796.62|20916.62|20796.62|20915.59|20795.59|10
1638859230000|2021-12-07 06:40:30|20916.79|20796.79|20907.99|20787.99|20917.1|20797.1|20907.99|20787.99|9
1638859240000|2021-12-07 06:40:40|20906.61|20786.61|20900.77|20780.77|20906.74|20786.74|20900.77|20780.77|9
1638859250000|2021-12-07 06:40:50|20901.03|20781.03|20898.02|20778.02|20901.03|20781.03|20898.02|20778.02|8
1638859260000|2021-12-07 06:41:00|20896.83|20776.83|20898.24|20778.24|20898.24|20778.24|20896.5|20776.5|10
1638859270000|2021-12-07 06:41:10|20897.98|20777.98|20895.21|20775.21|20897.98|20777.98|20895.21|20775.21|10
1638859280000|2021-12-07 06:41:20|20894.65|20774.65|20893.47|20773.47|20894.76|20774.76|20893.4|20773.4|9
1638859290000|2021-12-07 06:41:30|20893.63|20773.63|20889.4|20769.4|20893.63|20773.63|20889.4|20769.4|10
1638859300000|2021-12-07 06:41:40|20889|20769|20887.23|20767.23|20889|20769|20887.23|20767.23|10
1638859310000|2021-12-07 06:41:50|20886.76|20766.76|20885.36|20765.36|20886.76|20766.76|20885.24|20765.24|10
1638859320000|2021-12-07 06:42:00|20886.32|20766.32|20884.08|20764.08|20886.35|20766.35|20883.88|20763.88|10
1638859330000|2021-12-07 06:42:10|20883.19|20763.19|20883.95|20763.95|20884.37|20764.37|20883.19|20763.19|9
1638859340000|2021-12-07 06:42:20|20884.96|20764.96|20884.11|20764.11|20884.96|20764.96|20883.12|20763.12|10
1638859350000|2021-12-07 06:42:30|20883.8|20763.8|20879.52|20759.52|20883.8|20763.8|20879.52|20759.52|9
1638859360000|2021-12-07 06:42:40|20880.09|20760.09|20878.24|20758.24|20880.09|20760.09|20878.2|20758.2|9
1638859370000|2021-12-07 06:42:50|20878.14|20758.14|20877.5|20757.5|20879.65|20759.65|20877.5|20757.5|10
1638859380000|2021-12-07 06:43:00|20877.6|20757.6|20874.49|20754.49|20877.6|20757.6|20873.98|20753.98|9
1638859390000|2021-12-07 06:43:10|20874.72|20754.72|20875.35|20755.35|20875.35|20755.35|20874.36|20754.36|10
1638859400000|2021-12-07 06:43:20|20875.38|20755.38|20877.55|20757.55|20877.66|20757.66|20875.38|20755.38|8
1638859410000|2021-12-07 06:43:30|20877.42|20757.42|20878.12|20758.12|20878.61|20758.61|20877.42|20757.42|9
1638859420000|2021-12-07 06:43:40|20878.16|20758.16|20877.06|20757.06|20878.16|20758.16|20877.06|20757.06|9
1638859430000|2021-12-07 06:43:50|20876.97|20756.97|20877.09|20757.09|20877.09|20757.09|20876.07|20756.07|10
1638859440000|2021-12-07 06:44:00|20877.3|20757.3|20876.86|20756.86|20877.8|20757.8|20876.65|20756.65|9
1638859450000|2021-12-07 06:44:10|20876.02|20756.02|20874.99|20754.99|20876.02|20756.02|20874.53|20754.53|9
1638859460000|2021-12-07 06:44:20|20874.97|20754.97|20875.98|20755.98|20875.98|20755.98|20874.14|20754.14|10
1638859470000|2021-12-07 06:44:30|20875.87|20755.87|20875.73|20755.73|20876.98|20756.98|20874.93|20754.93|8
1638859480000|2021-12-07 06:44:40|20875.87|20755.87|20876.77|20756.77|20877.66|20757.66|20875.87|20755.87|10
1638859490000|2021-12-07 06:44:50|20876.78|20756.78|20878.41|20758.41|20878.41|20758.41|20876.29|20756.29|8
1638859500000|2021-12-07 06:45:00|20878.38|20758.38|20874.5|20754.5|20878.38|20758.38|20874.5|20754.5|10
1638859510000|2021-12-07 06:45:10|20872.55|20752.55|20871.34|20751.34|20872.55|20752.55|20871.34|20751.34|10
1638859520000|2021-12-07 06:45:20|20870.09|20750.09|20867.55|20747.55|20870.64|20750.64|20867.55|20747.55|10
1638859530000|2021-12-07 06:45:30|20867.21|20747.21|20867.8|20747.8|20867.86|20747.86|20866.76|20746.76|10
1638859540000|2021-12-07 06:45:40|20867.84|20747.84|20869.16|20749.16|20869.16|20749.16|20867.78|20747.78|10
1638859550000|2021-12-07 06:45:50|20868.67|20748.67|20868.16|20748.16|20868.81|20748.81|20867.91|20747.91|10
1638859560000|2021-12-07 06:46:00|20868.44|20748.44|20866.51|20746.51|20868.44|20748.44|20866.5|20746.5|10
1638859570000|2021-12-07 06:46:10|20866.68|20746.68|20865.77|20745.77|20866.68|20746.68|20864.95|20744.95|10
1638859580000|2021-12-07 06:46:20|20866.74|20746.74|20863.61|20743.61|20868.48|20748.48|20863.61|20743.61|10
1638859590000|2021-12-07 06:46:30|20863.04|20743.04|20863.61|20743.61|20863.9|20743.9|20863.04|20743.04|10
1638859600000|2021-12-07 06:46:40|20864.02|20744.02|20862.1|20742.1|20864.02|20744.02|20861.96|20741.96|8
1638859610000|2021-12-07 06:46:50|20862.18|20742.18|20861.76|20741.76|20862.18|20742.18|20861.76|20741.76|8
1638859620000|2021-12-07 06:47:00|20861.72|20741.72|20861.03|20741.03|20861.75|20741.75|20861.03|20741.03|9
1638859630000|2021-12-07 06:47:10|20860.97|20740.97|20860.21|20740.21|20860.97|20740.97|20860.14|20740.14|9
1638859640000|2021-12-07 06:47:20|20859.84|20739.84|20854.27|20734.27|20859.84|20739.84|20854.27|20734.27|10
1638859650000|2021-12-07 06:47:30|20854.17|20734.17|20851.01|20731.01|20854.17|20734.17|20850.77|20730.77|10
1638859660000|2021-12-07 06:47:40|20851.44|20731.44|20850.77|20730.77|20851.44|20731.44|20850.03|20730.03|10
1638859670000|2021-12-07 06:47:50|20851.45|20731.45|20851.57|20731.57|20852|20732|20850.6|20730.6|10
1638859680000|2021-12-07 06:48:00|20851.23|20731.23|20851.76|20731.76|20851.76|20731.76|20851.04|20731.04|10
1638859690000|2021-12-07 06:48:10|20852.34|20732.34|20852.65|20732.65|20853.26|20733.26|20852.34|20732.34|9
1638859700000|2021-12-07 06:48:20|20852.18|20732.18|20851.05|20731.05|20852.38|20732.38|20851.05|20731.05|8
1638859710000|2021-12-07 06:48:30|20850.41|20730.41|20850.13|20730.13|20850.57|20730.57|20850.05|20730.05|10
1638859720000|2021-12-07 06:48:40|20850.04|20730.04|20851.69|20731.69|20851.72|20731.72|20850.04|20730.04|10
1638859730000|2021-12-07 06:48:50|20851.83|20731.83|20853.86|20733.86|20854.48|20734.48|20851.83|20731.83|9
1638859740000|2021-12-07 06:49:00|20854.86|20734.86|20856.82|20736.82|20856.82|20736.82|20854.85|20734.85|10
1638859750000|2021-12-07 06:49:10|20857.76|20737.76|20857.17|20737.17|20858.86|20738.86|20857.17|20737.17|8
1638859760000|2021-12-07 06:49:20|20857.26|20737.26|20857.07|20737.07|20857.26|20737.26|20856.24|20736.24|10
1638859770000|2021-12-07 06:49:30|20857.52|20737.52|20857.12|20737.12|20857.84|20737.84|20856.96|20736.96|10
1638859780000|2021-12-07 06:49:40|20857.69|20737.69|20859.14|20739.14|20859.14|20739.14|20856.53|20736.53|9
1638859790000|2021-12-07 06:49:50|20859.47|20739.47|20862.73|20742.73|20862.73|20742.73|20859.47|20739.47|10
1638859800000|2021-12-07 06:50:00|20862.77|20742.77|20865.61|20745.61|20865.61|20745.61|20862.67|20742.67|10
1638859810000|2021-12-07 06:50:10|20866.32|20746.32|20863.67|20743.67|20866.32|20746.32|20863.67|20743.67|9
1638859820000|2021-12-07 06:50:20|20863.47|20743.47|20860.11|20740.11|20863.47|20743.47|20860.11|20740.11|9
1638859830000|2021-12-07 06:50:30|20859.72|20739.72|20858.75|20738.75|20859.72|20739.72|20858.56|20738.56|7
1638859840000|2021-12-07 06:50:40|20859.08|20739.08|20859.73|20739.73|20859.73|20739.73|20859.07|20739.07|10
1638859850000|2021-12-07 06:50:50|20859.74|20739.74|20859.97|20739.97|20860.51|20740.51|20859.53|20739.53|10
1638859860000|2021-12-07 06:51:00|20860.04|20740.04|20859.18|20739.18|20860.37|20740.37|20859.11|20739.11|9
1638859870000|2021-12-07 06:51:10|20858.73|20738.73|20859.75|20739.75|20859.75|20739.75|20857.93|20737.93|9
1638859880000|2021-12-07 06:51:20|20860.75|20740.75|20866.41|20746.41|20866.41|20746.41|20860.75|20740.75|10
1638859890000|2021-12-07 06:51:30|20866.49|20746.49|20863.03|20743.03|20866.67|20746.67|20863.03|20743.03|10
1638859900000|2021-12-07 06:51:40|20863|20743|20862.81|20742.81|20863.17|20743.17|20862.31|20742.31|10
1638859910000|2021-12-07 06:51:50|20863.28|20743.28|20862.41|20742.41|20863.28|20743.28|20862.38|20742.38|10
1638859920000|2021-12-07 06:52:00|20860.96|20740.96|20858.15|20738.15|20861.02|20741.02|20858.15|20738.15|10
1638859930000|2021-12-07 06:52:10|20857.91|20737.91|20859.11|20739.11|20859.11|20739.11|20857.86|20737.86|10
1638859940000|2021-12-07 06:52:20|20859.46|20739.46|20860.88|20740.88|20860.88|20740.88|20859.46|20739.46|9
1638859950000|2021-12-07 06:52:30|20860.98|20740.98|20860.35|20740.35|20861.11|20741.11|20860.35|20740.35|9
1638859960000|2021-12-07 06:52:40|20860.06|20740.06|20860.1|20740.1|20860.24|20740.24|20859.63|20739.63|9
1638859970000|2021-12-07 06:52:50|20860.2|20740.2|20863.47|20743.47|20863.47|20743.47|20860.2|20740.2|8
1638859980000|2021-12-07 06:53:00|20863.05|20743.05|20860.42|20740.42|20863.05|20743.05|20859.89|20739.89|10
1638859990000|2021-12-07 06:53:10|20860.13|20740.13|20858.35|20738.35|20860.13|20740.13|20858.35|20738.35|8
1638860000000|2021-12-07 06:53:20|20857.98|20737.98|20858.55|20738.55|20859.18|20739.18|20857.79|20737.79|9
1638860010000|2021-12-07 06:53:30|20858.52|20738.52|20859.63|20739.63|20859.63|20739.63|20857.92|20737.92|10
1638860020000|2021-12-07 06:53:40|20859.94|20739.94|20862.94|20742.94|20862.94|20742.94|20859.94|20739.94|9
1638860030000|2021-12-07 06:53:50|20863.21|20743.21|20864.24|20744.24|20864.74|20744.74|20863.21|20743.21|10
1638860040000|2021-12-07 06:54:00|20864.41|20744.41|20867.22|20747.22|20867.22|20747.22|20864.41|20744.41|10
1638860050000|2021-12-07 06:54:10|20867.4|20747.4|20868.11|20748.11|20868.39|20748.39|20867.27|20747.27|10
1638860060000|2021-12-07 06:54:20|20867.57|20747.57|20867.91|20747.91|20867.92|20747.92|20867.53|20747.53|10
1638860070000|2021-12-07 06:54:30|20867.81|20747.81|20865.89|20745.89|20867.81|20747.81|20865.89|20745.89|9
1638860080000|2021-12-07 06:54:40|20865.7|20745.7|20865.3|20745.3|20866.2|20746.2|20865.28|20745.28|9
1638860090000|2021-12-07 06:54:50|20865.35|20745.35|20864.42|20744.42|20865.76|20745.76|20864.42|20744.42|9
1638860100000|2021-12-07 06:55:00|20863.5|20743.5|20863.78|20743.78|20863.78|20743.78|20862.99|20742.99|9
1638860110000|2021-12-07 06:55:10|20864.65|20744.65|20865.96|20745.96|20865.96|20745.96|20864.65|20744.65|10
1638860120000|2021-12-07 06:55:20|20865.6|20745.6|20864.96|20744.96|20865.6|20745.6|20864.96|20744.96|9
1638860130000|2021-12-07 06:55:30|20864.91|20744.91|20864.54|20744.54|20865.11|20745.11|20864.47|20744.47|10
1638860140000|2021-12-07 06:55:40|20864.51|20744.51|20863.13|20743.13|20864.51|20744.51|20863.13|20743.13|9
1638860150000|2021-12-07 06:55:50|20862.93|20742.93|20863.66|20743.66|20863.83|20743.83|20862.93|20742.93|10
1638860160000|2021-12-07 06:56:00|20863.86|20743.86|20863.92|20743.92|20864.64|20744.64|20863.62|20743.62|10
1638860170000|2021-12-07 06:56:10|20863.97|20743.97|20862.93|20742.93|20864|20744|20862.93|20742.93|9
1638860180000|2021-12-07 06:56:20|20862.58|20742.58|20862.28|20742.28|20863.7|20743.7|20861.61|20741.61|10
1638860190000|2021-12-07 06:56:30|20861.77|20741.77|20864.21|20744.21|20864.21|20744.21|20861.77|20741.77|10
1638860200000|2021-12-07 06:56:40|20864.1|20744.1|20867.41|20747.41|20867.41|20747.41|20864.1|20744.1|10
1638860210000|2021-12-07 06:56:50|20868.88|20748.88|20869.92|20749.92|20870.24|20750.24|20868.88|20748.88|10
1638860220000|2021-12-07 06:57:00|20869.88|20749.88|20869.87|20749.87|20870.26|20750.26|20869.62|20749.62|9
1638860230000|2021-12-07 06:57:10|20869.76|20749.76|20869.76|20749.76|20870|20750|20869.04|20749.04|8
1638860240000|2021-12-07 06:57:20|20870.01|20750.01|20871.27|20751.27|20871.44|20751.44|20870.01|20750.01|10
1638860250000|2021-12-07 06:57:30|20871.62|20751.62|20870.87|20750.87|20871.62|20751.62|20870.84|20750.84|10
1638860260000|2021-12-07 06:57:40|20870.95|20750.95|20873.5|20753.5|20873.5|20753.5|20870.95|20750.95|10
1638860270000|2021-12-07 06:57:50|20873.06|20753.06|20873.89|20753.89|20873.97|20753.97|20873.06|20753.06|9
1638860280000|2021-12-07 06:58:00|20873.81|20753.81|20876.26|20756.26|20876.98|20756.98|20873.81|20753.81|10
1638860290000|2021-12-07 06:58:10|20876.04|20756.04|20879.34|20759.34|20879.34|20759.34|20875.69|20755.69|10
1638860300000|2021-12-07 06:58:20|20879.78|20759.78|20886.34|20766.34|20886.34|20766.34|20879.78|20759.78|10
1638860310000|2021-12-07 06:58:30|20886.33|20766.33|20890.24|20770.24|20890.24|20770.24|20886.33|20766.33|10
1638860320000|2021-12-07 06:58:40|20891.83|20771.83|20891.54|20771.54|20893.27|20773.27|20891.2|20771.2|9
1638860330000|2021-12-07 06:58:50|20892.86|20772.86|20892.79|20772.79|20893.86|20773.86|20892.61|20772.61|9
1638860340000|2021-12-07 06:59:00|20892.7|20772.7|20896.51|20776.51|20896.51|20776.51|20892.7|20772.7|10
1638860350000|2021-12-07 06:59:10|20897.51|20777.51|20901.06|20781.06|20901.06|20781.06|20897.51|20777.51|10
1638860360000|2021-12-07 06:59:20|20901.43|20781.43|20905.56|20785.56|20905.56|20785.56|20901.43|20781.43|10
1638860370000|2021-12-07 06:59:30|20905.24|20785.24|20905.48|20785.48|20906.02|20786.02|20905.21|20785.21|10
1638860380000|2021-12-07 06:59:40|20905.79|20785.79|20906.71|20786.71|20906.91|20786.91|20905.71|20785.71|10
1638860390000|2021-12-07 06:59:50|20906.75|20786.75|20907.81|20787.81|20907.82|20787.82|20906.68|20786.68|9
1638860400000|2021-12-07 07:00:00|20907.22|20787.22|20910.16|20790.16|20910.16|20790.16|20906.57|20786.57|10
1638860410000|2021-12-07 07:00:10|20910.76|20790.76|20914.24|20794.24|20914.24|20794.24|20910.76|20790.76|10
1638860420000|2021-12-07 07:00:20|20914.15|20794.15|20912.12|20792.12|20915.1|20795.1|20912.12|20792.12|10
1638860430000|2021-12-07 07:00:30|20911.36|20791.36|20908.01|20788.01|20911.36|20791.36|20908.01|20788.01|10
1638860440000|2021-12-07 07:00:40|20907.16|20787.16|20908.53|20788.53|20908.9|20788.9|20907.16|20787.16|9
1638860450000|2021-12-07 07:00:50|20908.22|20788.22|20905.71|20785.71|20908.22|20788.22|20905.71|20785.71|10
1638860460000|2021-12-07 07:01:00|20905.52|20785.52|20904.29|20784.29|20905.85|20785.85|20904.29|20784.29|9
1638860470000|2021-12-07 07:01:10|20903.75|20783.75|20902.85|20782.85|20904.08|20784.08|20902.85|20782.85|9
1638860480000|2021-12-07 07:01:20|20902.14|20782.14|20899.57|20779.57|20902.42|20782.42|20899.57|20779.57|10
1638860490000|2021-12-07 07:01:30|20899.22|20779.22|20899.43|20779.43|20899.43|20779.43|20898.47|20778.47|10
1638860500000|2021-12-07 07:01:40|20899.94|20779.94|20903.14|20783.14|20903.16|20783.16|20899.32|20779.32|10
1638860510000|2021-12-07 07:01:50|20902.79|20782.79|20905.03|20785.03|20905.03|20785.03|20902.79|20782.79|10
1638860520000|2021-12-07 07:02:00|20904.76|20784.76|20910.13|20790.13|20910.13|20790.13|20904.76|20784.76|10
1638860530000|2021-12-07 07:02:10|20910.2|20790.2|20912.99|20792.99|20913.19|20793.19|20910.2|20790.2|10
1638860540000|2021-12-07 07:02:20|20913.83|20793.83|20912.26|20792.26|20915.25|20795.25|20910.67|20790.67|10
1638860550000|2021-12-07 07:02:30|20912.36|20792.36|20914.25|20794.25|20914.29|20794.29|20912.34|20792.34|10
1638860560000|2021-12-07 07:02:40|20914.57|20794.57|20917.22|20797.22|20917.22|20797.22|20914.57|20794.57|10
1638860570000|2021-12-07 07:02:50|20918.29|20798.29|20917.07|20797.07|20918.38|20798.38|20917.07|20797.07|10
1638860580000|2021-12-07 07:03:00|20917.24|20797.24|20919.94|20799.94|20919.94|20799.94|20917.24|20797.24|10
1638860590000|2021-12-07 07:03:10|20919.99|20799.99|20921.47|20801.47|20921.7|20801.7|20919.99|20799.99|10
1638860600000|2021-12-07 07:03:20|20921.72|20801.72|20919.46|20799.46|20921.72|20801.72|20919.46|20799.46|10
1638860610000|2021-12-07 07:03:30|20918.69|20798.69|20915.62|20795.62|20918.69|20798.69|20915.62|20795.62|9
1638860620000|2021-12-07 07:03:40|20915.6|20795.6|20915.3|20795.3|20915.6|20795.6|20914.58|20794.58|10
1638860630000|2021-12-07 07:03:50|20915.35|20795.35|20917.06|20797.06|20917.14|20797.14|20915.35|20795.35|10
1638860640000|2021-12-07 07:04:00|20916.92|20796.92|20916.66|20796.66|20917.13|20797.13|20916.53|20796.53|10
1638860650000|2021-12-07 07:04:10|20916.85|20796.85|20919|20799|20919|20799|20916.8|20796.8|9
1638860660000|2021-12-07 07:04:20|20919.06|20799.06|20919.43|20799.43|20920.12|20800.12|20919.06|20799.06|10
1638860670000|2021-12-07 07:04:30|20918.93|20798.93|20917.46|20797.46|20919.18|20799.18|20917.11|20797.11|9
1638860680000|2021-12-07 07:04:40|20917.94|20797.94|20916.56|20796.56|20917.96|20797.96|20916.09|20796.09|10
1638860690000|2021-12-07 07:04:50|20916.1|20796.1|20912.87|20792.87|20916.1|20796.1|20912.87|20792.87|9
1638860700000|2021-12-07 07:05:00|20913.14|20793.14|20911.28|20791.28|20913.14|20793.14|20911.28|20791.28|9
1638860710000|2021-12-07 07:05:10|20911.2|20791.2|20912.66|20792.66|20912.66|20792.66|20911.2|20791.2|8
1638860720000|2021-12-07 07:05:20|20912.46|20792.46|20917.58|20797.58|20917.58|20797.58|20912.46|20792.46|10
1638860730000|2021-12-07 07:05:30|20919.24|20799.24|20923.13|20803.13|20923.13|20803.13|20919.24|20799.24|10
1638860740000|2021-12-07 07:05:40|20923.36|20803.36|20929.65|20809.65|20929.65|20809.65|20923.36|20803.36|10
1638860750000|2021-12-07 07:05:50|20929.78|20809.78|20936.18|20816.18|20936.25|20816.25|20929.78|20809.78|10
1638860760000|2021-12-07 07:06:00|20936.31|20816.31|20937.35|20817.35|20937.35|20817.35|20935.97|20815.97|10
1638860770000|2021-12-07 07:06:10|20937.41|20817.41|20939.19|20819.19|20939.19|20819.19|20936.52|20816.52|10
1638860780000|2021-12-07 07:06:20|20938.09|20818.09|20943.16|20823.16|20943.16|20823.16|20938.09|20818.09|10
1638860790000|2021-12-07 07:06:30|20943.84|20823.84|20948.06|20828.06|20948.06|20828.06|20943.84|20823.84|10
1638860800000|2021-12-07 07:06:40|20949.96|20829.96|20953.29|20833.29|20953.29|20833.29|20949.96|20829.96|10
1638860810000|2021-12-07 07:06:50|20953.33|20833.33|20951.87|20831.87|20953.33|20833.33|20951.55|20831.55|10
1638860820000|2021-12-07 07:07:00|20951.72|20831.72|20967.75|20847.75|20967.75|20847.75|20951.72|20831.72|9
1638860830000|2021-12-07 07:07:10|20968.46|20848.46|20970.24|20850.24|20972.25|20852.25|20968.46|20848.46|10
1638860840000|2021-12-07 07:07:20|20969.66|20849.66|20970.29|20850.29|20970.68|20850.68|20968.25|20848.25|10
1638860850000|2021-12-07 07:07:30|20970.66|20850.66|20970.01|20850.01|20971.15|20851.15|20969|20849|10
1638860860000|2021-12-07 07:07:40|20969.25|20849.25|20966.11|20846.11|20969.25|20849.25|20966.11|20846.11|9
1638860870000|2021-12-07 07:07:50|20966.55|20846.55|20966.07|20846.07|20966.55|20846.55|20964.34|20844.34|10
1638860880000|2021-12-07 07:08:00|20966.01|20846.01|20966.64|20846.64|20967.23|20847.23|20965.86|20845.86|10
1638860890000|2021-12-07 07:08:10|20965.85|20845.85|20960.93|20840.93|20965.92|20845.92|20960.93|20840.93|10
1638860900000|2021-12-07 07:08:20|20961.09|20841.09|20962.14|20842.14|20962.14|20842.14|20959.92|20839.92|10
1638860910000|2021-12-07 07:08:30|20962.71|20842.71|20959|20839|20962.71|20842.71|20959|20839|10
1638860920000|2021-12-07 07:08:40|20959.08|20839.08|20955.1|20835.1|20959.08|20839.08|20955.1|20835.1|10
1638860930000|2021-12-07 07:08:50|20955.57|20835.57|20947.41|20827.41|20955.57|20835.57|20947.25|20827.25|10
1638860940000|2021-12-07 07:09:00|20943.22|20823.22|20942.99|20822.99|20943.39|20823.39|20942.11|20822.11|10
1638860950000|2021-12-07 07:09:10|20943.82|20823.82|20942.6|20822.6|20945.47|20825.47|20942.6|20822.6|10
1638860960000|2021-12-07 07:09:20|20942.66|20822.66|20946.44|20826.44|20946.99|20826.99|20942.66|20822.66|10
1638860970000|2021-12-07 07:09:30|20946.81|20826.81|20943.84|20823.84|20946.81|20826.81|20943.84|20823.84|10
1638860980000|2021-12-07 07:09:40|20943.52|20823.52|20942.47|20822.47|20943.52|20823.52|20941.15|20821.15|7
1638860990000|2021-12-07 07:09:50|20942.65|20822.65|20944.57|20824.57|20944.57|20824.57|20942.24|20822.24|10
1638861000000|2021-12-07 07:10:00|20944.45|20824.45|20943.79|20823.79|20944.45|20824.45|20942.78|20822.78|8
1638861010000|2021-12-07 07:10:10|20943.5|20823.5|20937.48|20817.48|20943.5|20823.5|20937.48|20817.48|10
1638861020000|2021-12-07 07:10:20|20935.16|20815.16|20922.07|20802.07|20935.16|20815.16|20922.07|20802.07|10
1638861030000|2021-12-07 07:10:30|20919.64|20799.64|20914.74|20794.74|20919.64|20799.64|20914.74|20794.74|10
1638861040000|2021-12-07 07:10:40|20914.06|20794.06|20910.16|20790.16|20914.06|20794.06|20910.16|20790.16|8
1638861050000|2021-12-07 07:10:50|20910.02|20790.02|20909.85|20789.85|20910.58|20790.58|20909.8|20789.8|9
1638861060000|2021-12-07 07:11:00|20909.57|20789.57|20908.02|20788.02|20909.57|20789.57|20908.02|20788.02|9
1638861070000|2021-12-07 07:11:10|20908.41|20788.41|20906.24|20786.24|20908.94|20788.94|20906.24|20786.24|10
1638861080000|2021-12-07 07:11:20|20906.42|20786.42|20902.58|20782.58|20906.42|20786.42|20902.58|20782.58|9
1638861090000|2021-12-07 07:11:30|20901.8|20781.8|20897.41|20777.41|20901.8|20781.8|20897.41|20777.41|10
1638861100000|2021-12-07 07:11:40|20896.5|20776.5|20894.58|20774.58|20896.53|20776.53|20894.19|20774.19|10
1638861110000|2021-12-07 07:11:50|20894.53|20774.53|20898.88|20778.88|20899.79|20779.79|20894.53|20774.53|9
1638861120000|2021-12-07 07:12:00|20899.32|20779.32|20901.18|20781.18|20901.18|20781.18|20899.32|20779.32|10
1638861130000|2021-12-07 07:12:10|20901.43|20781.43|20896.86|20776.86|20903.43|20783.43|20896.86|20776.86|10
1638861140000|2021-12-07 07:12:20|20897.12|20777.12|20894.96|20774.96|20897.12|20777.12|20894.96|20774.96|10
1638861150000|2021-12-07 07:12:30|20896.9|20776.9|20897.92|20777.92|20897.92|20777.92|20896.63|20776.63|9
1638861160000|2021-12-07 07:12:40|20898.22|20778.22|20900.93|20780.93|20900.93|20780.93|20898.22|20778.22|10
1638861170000|2021-12-07 07:12:50|20900.33|20780.33|20899.82|20779.82|20900.54|20780.54|20899.29|20779.29|9
1638861180000|2021-12-07 07:13:00|20900.39|20780.39|20899.23|20779.23|20900.7|20780.7|20899.23|20779.23|10
1638861190000|2021-12-07 07:13:10|20899.51|20779.51|20901.35|20781.35|20902.48|20782.48|20899.51|20779.51|10
1638861200000|2021-12-07 07:13:20|20901.4|20781.4|20900.72|20780.72|20901.54|20781.54|20900.37|20780.37|10
1638861210000|2021-12-07 07:13:30|20900.77|20780.77|20895.7|20775.7|20900.77|20780.77|20895.7|20775.7|9
1638861220000|2021-12-07 07:13:40|20895.48|20775.48|20892.84|20772.84|20895.48|20775.48|20892.84|20772.84|10
1638861230000|2021-12-07 07:13:50|20892.12|20772.12|20890.31|20770.31|20892.31|20772.31|20890.31|20770.31|9
1638861240000|2021-12-07 07:14:00|20889.94|20769.94|20886.37|20766.37|20889.94|20769.94|20886.37|20766.37|9
1638861250000|2021-12-07 07:14:10|20886.46|20766.46|20885.63|20765.63|20887.11|20767.11|20885.61|20765.61|10
1638861260000|2021-12-07 07:14:20|20885.59|20765.59|20885.52|20765.52|20885.59|20765.59|20884.21|20764.21|9
1638861270000|2021-12-07 07:14:30|20885.63|20765.63|20884.65|20764.65|20885.63|20765.63|20884.45|20764.45|10
1638861280000|2021-12-07 07:14:40|20884.51|20764.51|20880.2|20760.2|20884.51|20764.51|20880.2|20760.2|10
1638861290000|2021-12-07 07:14:50|20878.32|20758.32|20879.15|20759.15|20879.15|20759.15|20878.32|20758.32|10
1638861300000|2021-12-07 07:15:00|20879.21|20759.21|20878.18|20758.18|20880.11|20760.11|20878.18|20758.18|10
1638861310000|2021-12-07 07:15:10|20877.94|20757.94|20870.97|20750.97|20877.94|20757.94|20870.97|20750.97|10
1638861320000|2021-12-07 07:15:20|20870.64|20750.64|20867.77|20747.77|20870.75|20750.75|20867.77|20747.77|10
1638861330000|2021-12-07 07:15:30|20867.97|20747.97|20869.18|20749.18|20869.18|20749.18|20867.72|20747.72|10
1638861340000|2021-12-07 07:15:40|20869.29|20749.29|20869.45|20749.45|20869.62|20749.62|20869.29|20749.29|10
1638861350000|2021-12-07 07:15:50|20870.49|20750.49|20869.17|20749.17|20870.5|20750.5|20869.05|20749.05|10
1638861360000|2021-12-07 07:16:00|20868.02|20748.02|20870.07|20750.07|20870.07|20750.07|20868.02|20748.02|9
1638861370000|2021-12-07 07:16:10|20871.22|20751.22|20874.15|20754.15|20874.15|20754.15|20871.22|20751.22|10
1638861380000|2021-12-07 07:16:20|20874.19|20754.19|20872.55|20752.55|20874.6|20754.6|20872.54|20752.54|10
1638861390000|2021-12-07 07:16:30|20872.66|20752.66|20872.02|20752.02|20872.79|20752.79|20872.02|20752.02|10
1638861400000|2021-12-07 07:16:40|20871.85|20751.85|20868.93|20748.93|20871.85|20751.85|20868.93|20748.93|9
1638861410000|2021-12-07 07:16:50|20868.64|20748.64|20869.44|20749.44|20869.44|20749.44|20868.06|20748.06|10
1638861420000|2021-12-07 07:17:00|20868.48|20748.48|20869.44|20749.44|20869.84|20749.84|20868.48|20748.48|10
1638861430000|2021-12-07 07:17:10|20868.48|20748.48|20866.38|20746.38|20868.48|20748.48|20865.4|20745.4|10
1638861440000|2021-12-07 07:17:20|20866.51|20746.51|20864.8|20744.8|20866.51|20746.51|20864.48|20744.48|10
1638861450000|2021-12-07 07:17:30|20865.09|20745.09|20865.59|20745.59|20865.59|20745.59|20864.21|20744.21|10
1638861460000|2021-12-07 07:17:40|20865.67|20745.67|20866.69|20746.69|20866.88|20746.88|20865.65|20745.65|10
1638861470000|2021-12-07 07:17:50|20866.62|20746.62|20865.55|20745.55|20866.62|20746.62|20865.02|20745.02|10
1638861480000|2021-12-07 07:18:00|20865.63|20745.63|20867.2|20747.2|20867.56|20747.56|20865.63|20745.63|10
1638861490000|2021-12-07 07:18:10|20867.02|20747.02|20869.75|20749.75|20870.3|20750.3|20867.02|20747.02|10
1638861500000|2021-12-07 07:18:20|20869.63|20749.63|20872.1|20752.1|20872.26|20752.26|20869.63|20749.63|10
1638861510000|2021-12-07 07:18:30|20871.62|20751.62|20872.22|20752.22|20872.22|20752.22|20870.95|20750.95|10
1638861520000|2021-12-07 07:18:40|20872.72|20752.72|20874.42|20754.42|20875.48|20755.48|20872.72|20752.72|10
1638861530000|2021-12-07 07:18:50|20874.23|20754.23|20878.05|20758.05|20878.2|20758.2|20874.23|20754.23|10
1638861540000|2021-12-07 07:19:00|20877.92|20757.92|20877.65|20757.65|20877.92|20757.92|20876.84|20756.84|9
1638861550000|2021-12-07 07:19:10|20877.76|20757.76|20878.1|20758.1|20878.36|20758.36|20877.76|20757.76|10
1638861560000|2021-12-07 07:19:20|20878.15|20758.15|20876.9|20756.9|20879.04|20759.04|20876.9|20756.9|10
1638861570000|2021-12-07 07:19:30|20876.98|20756.98|20872.62|20752.62|20876.98|20756.98|20872.51|20752.51|10
1638861580000|2021-12-07 07:19:40|20873.07|20753.07|20871.39|20751.39|20873.34|20753.34|20871.39|20751.39|10
1638861590000|2021-12-07 07:19:50|20871.66|20751.66|20870.66|20750.66|20871.66|20751.66|20870.6|20750.6|10
1638861600000|2021-12-07 07:20:00|20870.42|20750.42|20870.3|20750.3|20870.55|20750.55|20869.53|20749.53|10
1638861610000|2021-12-07 07:20:10|20870.48|20750.48|20873.94|20753.94|20873.94|20753.94|20870.45|20750.45|9
1638861620000|2021-12-07 07:20:20|20874.23|20754.23|20871.03|20751.03|20874.23|20754.23|20871.03|20751.03|10
1638861630000|2021-12-07 07:20:30|20871.04|20751.04|20871.14|20751.14|20871.42|20751.42|20870.67|20750.67|10
1638861640000|2021-12-07 07:20:40|20871.16|20751.16|20872.11|20752.11|20873.26|20753.26|20871.16|20751.16|10
1638861650000|2021-12-07 07:20:50|20871.97|20751.97|20870.57|20750.57|20872.04|20752.04|20870.49|20750.49|10
1638861660000|2021-12-07 07:21:00|20870.47|20750.47|20870.64|20750.64|20870.69|20750.69|20870.45|20750.45|9
1638861670000|2021-12-07 07:21:10|20870.69|20750.69|20872.66|20752.66|20872.7|20752.7|20870.69|20750.69|9
1638861680000|2021-12-07 07:21:20|20871.75|20751.75|20871.5|20751.5|20871.75|20751.75|20870.46|20750.46|9
1638861690000|2021-12-07 07:21:30|20871.1|20751.1|20870.49|20750.49|20871.1|20751.1|20869.61|20749.61|9
1638861700000|2021-12-07 07:21:40|20870.45|20750.45|20870.45|20750.45|20870.71|20750.71|20869.88|20749.88|9
1638861710000|2021-12-07 07:21:50|20870.7|20750.7|20869.37|20749.37|20870.7|20750.7|20868.62|20748.62|10
1638861720000|2021-12-07 07:22:00|20869.22|20749.22|20869.11|20749.11|20869.97|20749.97|20868.11|20748.11|9
1638861730000|2021-12-07 07:22:10|20869.15|20749.15|20872.09|20752.09|20872.09|20752.09|20869.15|20749.15|10
1638861740000|2021-12-07 07:22:20|20871.8|20751.8|20871.25|20751.25|20871.92|20751.92|20870.95|20750.95|7
1638861750000|2021-12-07 07:22:30|20871.63|20751.63|20871.41|20751.41|20871.91|20751.91|20871.38|20751.38|8
1638861760000|2021-12-07 07:22:40|20871.19|20751.19|20869.68|20749.68|20871.19|20751.19|20869.11|20749.11|10
1638861770000|2021-12-07 07:22:50|20870.17|20750.17|20870.38|20750.38|20870.44|20750.44|20869.93|20749.93|9
1638861780000|2021-12-07 07:23:00|20870.29|20750.29|20870.92|20750.92|20871|20751|20870.29|20750.29|10
1638861790000|2021-12-07 07:23:10|20870.94|20750.94|20878.07|20758.07|20878.07|20758.07|20870.94|20750.94|9
1638861800000|2021-12-07 07:23:20|20878.08|20758.08|20883.43|20763.43|20883.43|20763.43|20878.08|20758.08|9
1638861810000|2021-12-07 07:23:30|20883.46|20763.46|20887.22|20767.22|20887.22|20767.22|20883.46|20763.46|10
1638861820000|2021-12-07 07:23:40|20887.47|20767.47|20891.43|20771.43|20891.43|20771.43|20887.47|20767.47|10
1638861830000|2021-12-07 07:23:50|20893.14|20773.14|20892.89|20772.89|20893.28|20773.28|20892.89|20772.89|9
1638861840000|2021-12-07 07:24:00|20892.6|20772.6|20891.05|20771.05|20892.6|20772.6|20891.05|20771.05|9
1638861850000|2021-12-07 07:24:10|20890.95|20770.95|20890.75|20770.75|20891.48|20771.48|20890.69|20770.69|10
1638861860000|2021-12-07 07:24:20|20890.79|20770.79|20889.98|20769.98|20890.91|20770.91|20889.71|20769.71|9
1638861870000|2021-12-07 07:24:30|20889.85|20769.85|20886.07|20766.07|20889.85|20769.85|20886.07|20766.07|10
1638861880000|2021-12-07 07:24:40|20886.05|20766.05|20881.06|20761.06|20886.05|20766.05|20881.06|20761.06|10
1638861890000|2021-12-07 07:24:50|20880.88|20760.88|20878.32|20758.32|20880.88|20760.88|20878.32|20758.32|10
1638861900000|2021-12-07 07:25:00|20877.89|20757.89|20875.04|20755.04|20877.89|20757.89|20874.52|20754.52|10
1638861910000|2021-12-07 07:25:10|20874.19|20754.19|20872.68|20752.68|20874.19|20754.19|20872.68|20752.68|9
1638861920000|2021-12-07 07:25:20|20872.44|20752.44|20866.92|20746.92|20872.44|20752.44|20866.69|20746.69|10
1638861930000|2021-12-07 07:25:30|20866.01|20746.01|20864.5|20744.5|20866.01|20746.01|20864.5|20744.5|10
1638861940000|2021-12-07 07:25:40|20864.59|20744.59|20857.84|20737.84|20864.59|20744.59|20857.84|20737.84|10
1638861950000|2021-12-07 07:25:50|20857.14|20737.14|20856.54|20736.54|20858.82|20738.82|20856.54|20736.54|10
1638861960000|2021-12-07 07:26:00|20854.96|20734.96|20853.18|20733.18|20854.96|20734.96|20853.18|20733.18|9
1638861970000|2021-12-07 07:26:10|20853.66|20733.66|20855.79|20735.79|20855.79|20735.79|20852.8|20732.8|10
1638861980000|2021-12-07 07:26:20|20855.85|20735.85|20859.2|20739.2|20859.2|20739.2|20855.85|20735.85|10
1638861990000|2021-12-07 07:26:30|20859.51|20739.51|20861.89|20741.89|20861.89|20741.89|20859.51|20739.51|10
1638862000000|2021-12-07 07:26:40|20861.88|20741.88|20861.83|20741.83|20862.25|20742.25|20861.57|20741.57|9
1638862010000|2021-12-07 07:26:50|20860.81|20740.81|20861.16|20741.16|20861.24|20741.24|20860.33|20740.33|9
1638862020000|2021-12-07 07:27:00|20861.24|20741.24|20860.7|20740.7|20861.85|20741.85|20860.49|20740.49|10
1638862030000|2021-12-07 07:27:10|20860.26|20740.26|20860.12|20740.12|20860.68|20740.68|20859.43|20739.43|10
1638862040000|2021-12-07 07:27:20|20860.29|20740.29|20860.87|20740.87|20861.36|20741.36|20860.29|20740.29|10
1638862050000|2021-12-07 07:27:30|20860.69|20740.69|20859.07|20739.07|20860.69|20740.69|20858.6|20738.6|9
1638862060000|2021-12-07 07:27:40|20858.35|20738.35|20855.72|20735.72|20858.37|20738.37|20855.72|20735.72|10
1638862070000|2021-12-07 07:27:50|20855.34|20735.34|20854.65|20734.65|20855.38|20735.38|20854.5|20734.5|9
1638862080000|2021-12-07 07:28:00|20854.94|20734.94|20853.44|20733.44|20855.78|20735.78|20853.44|20733.44|10
1638862090000|2021-12-07 07:28:10|20852.15|20732.15|20848.78|20728.78|20852.64|20732.64|20848.78|20728.78|10
1638862100000|2021-12-07 07:28:20|20848.75|20728.75|20839.8|20719.8|20848.75|20728.75|20839.8|20719.8|10
1638862110000|2021-12-07 07:28:30|20839.15|20719.15|20832.87|20712.87|20839.15|20719.15|20832.87|20712.87|10
1638862120000|2021-12-07 07:28:40|20832.89|20712.89|20829.15|20709.15|20832.89|20712.89|20828.29|20708.29|10
1638862130000|2021-12-07 07:28:50|20829.08|20709.08|20827.42|20707.42|20829.08|20709.08|20827.42|20707.42|9
1638862140000|2021-12-07 07:29:00|20829.13|20709.13|20830.21|20710.21|20830.64|20710.64|20828.85|20708.85|10
1638862150000|2021-12-07 07:29:10|20829.7|20709.7|20830.87|20710.87|20830.87|20710.87|20828.74|20708.74|10
1638862160000|2021-12-07 07:29:20|20830.41|20710.41|20829.9|20709.9|20830.41|20710.41|20829.9|20709.9|9
1638862170000|2021-12-07 07:29:30|20830.17|20710.17|20830.04|20710.04|20830.35|20710.35|20829.69|20709.69|10
1638862180000|2021-12-07 07:29:40|20829.16|20709.16|20828.6|20708.6|20829.77|20709.77|20828.6|20708.6|10
1638862190000|2021-12-07 07:29:50|20828.83|20708.83|20829.35|20709.35|20830.06|20710.06|20828.83|20708.83|10
1638862200000|2021-12-07 07:30:00|20829.38|20709.38|20832.5|20712.5|20832.5|20712.5|20829.38|20709.38|9
1638862210000|2021-12-07 07:30:10|20831.83|20711.83|20835.97|20715.97|20835.97|20715.97|20830.89|20710.89|10
1638862220000|2021-12-07 07:30:20|20835.98|20715.98|20836.56|20716.56|20836.56|20716.56|20835.98|20715.98|8
1638862230000|2021-12-07 07:30:30|20836.52|20716.52|20839.22|20719.22|20839.51|20719.51|20836.52|20716.52|10
1638862240000|2021-12-07 07:30:40|20839.26|20719.26|20837.64|20717.64|20840.58|20720.58|20837.41|20717.41|9
1638862250000|2021-12-07 07:30:50|20838.42|20718.42|20840.88|20720.88|20841.14|20721.14|20838.42|20718.42|10
1638862260000|2021-12-07 07:31:00|20840.64|20720.64|20840.42|20720.42|20841.43|20721.43|20840.42|20720.42|10
1638862270000|2021-12-07 07:31:10|20840.46|20720.46|20840.72|20720.72|20840.72|20720.72|20840.04|20720.04|9
1638862280000|2021-12-07 07:31:20|20840.76|20720.76|20840.86|20720.86|20840.86|20720.86|20840.15|20720.15|9
1638862290000|2021-12-07 07:31:30|20841.18|20721.18|20841.25|20721.25|20841.34|20721.34|20841.18|20721.18|7
1638862300000|2021-12-07 07:31:40|20841.62|20721.62|20840.32|20720.32|20841.62|20721.62|20840.32|20720.32|8
1638862310000|2021-12-07 07:31:50|20840.73|20720.73|20843.4|20723.4|20843.4|20723.4|20840.73|20720.73|10
1638862320000|2021-12-07 07:32:00|20843.79|20723.79|20843.92|20723.92|20843.92|20723.92|20843.35|20723.35|8
1638862330000|2021-12-07 07:32:10|20843.91|20723.91|20844.91|20724.91|20846.23|20726.23|20843.91|20723.91|10
1638862340000|2021-12-07 07:32:20|20844.12|20724.12|20843.88|20723.88|20844.3|20724.3|20843.77|20723.77|10
1638862350000|2021-12-07 07:32:30|20844.01|20724.01|20841.75|20721.75|20844.01|20724.01|20841.73|20721.73|9
1638862360000|2021-12-07 07:32:40|20841.88|20721.88|20837.86|20717.86|20841.88|20721.88|20837.86|20717.86|9
1638862370000|2021-12-07 07:32:50|20837.87|20717.87|20835.39|20715.39|20837.87|20717.87|20835.39|20715.39|9
1638862380000|2021-12-07 07:33:00|20834.79|20714.79|20830.73|20710.73|20834.79|20714.79|20830.73|20710.73|9
1638862390000|2021-12-07 07:33:10|20830.62|20710.62|20829.44|20709.44|20831|20711|20829.44|20709.44|9
1638862400000|2021-12-07 07:33:20|20826.05|20706.05|20824.83|20704.83|20826.05|20706.05|20824.83|20704.83|8
1638862410000|2021-12-07 07:33:30|20824.57|20704.57|20819.25|20699.25|20824.57|20704.57|20819.25|20699.25|10
1638862420000|2021-12-07 07:33:40|20819.1|20699.1|20818.18|20698.18|20819.7|20699.7|20818.18|20698.18|10
1638862430000|2021-12-07 07:33:50|20818.06|20698.06|20816.88|20696.88|20818.63|20698.63|20816.63|20696.63|9
1638862440000|2021-12-07 07:34:00|20815.87|20695.87|20817.57|20697.57|20817.95|20697.95|20815.87|20695.87|9
1638862450000|2021-12-07 07:34:10|20817.65|20697.65|20818.32|20698.32|20818.48|20698.48|20817.65|20697.65|10
1638862460000|2021-12-07 07:34:20|20819.54|20699.54|20820.17|20700.17|20820.3|20700.3|20819.54|20699.54|10
1638862470000|2021-12-07 07:34:30|20820.02|20700.02|20820.93|20700.93|20821.55|20701.55|20820.02|20700.02|10
1638862480000|2021-12-07 07:34:40|20820.98|20700.98|20819.07|20699.07|20821.58|20701.58|20819.07|20699.07|9
1638862490000|2021-12-07 07:34:50|20818.7|20698.7|20820.6|20700.6|20821.69|20701.69|20818.7|20698.7|10
1638862500000|2021-12-07 07:35:00|20820.61|20700.61|20822.32|20702.32|20822.41|20702.41|20820.61|20700.61|10
1638862510000|2021-12-07 07:35:10|20822.41|20702.41|20823.28|20703.28|20823.28|20703.28|20822.02|20702.02|10
1638862520000|2021-12-07 07:35:20|20823.65|20703.65|20826.93|20706.93|20826.93|20706.93|20823.65|20703.65|9
1638862530000|2021-12-07 07:35:30|20827.44|20707.44|20828.08|20708.08|20829.25|20709.25|20827.44|20707.44|10
1638862540000|2021-12-07 07:35:40|20827.75|20707.75|20827.89|20707.89|20828.37|20708.37|20827.47|20707.47|9
1638862550000|2021-12-07 07:35:50|20828.3|20708.3|20830.9|20710.9|20830.9|20710.9|20827.62|20707.62|9
1638862560000|2021-12-07 07:36:00|20830.69|20710.69|20831.39|20711.39|20831.39|20711.39|20830.69|20710.69|8
1638862570000|2021-12-07 07:36:10|20831.66|20711.66|20830.51|20710.51|20831.85|20711.85|20830.37|20710.37|9
1638862580000|2021-12-07 07:36:20|20830.65|20710.65|20832.44|20712.44|20832.75|20712.75|20830.47|20710.47|10
1638862590000|2021-12-07 07:36:30|20832.46|20712.46|20831.3|20711.3|20832.46|20712.46|20830.64|20710.64|10
1638862600000|2021-12-07 07:36:40|20831.31|20711.31|20832.28|20712.28|20832.33|20712.33|20831.31|20711.31|7
1638862610000|2021-12-07 07:36:50|20832.29|20712.29|20832.61|20712.61|20832.61|20712.61|20832.21|20712.21|9
1638862620000|2021-12-07 07:37:00|20832.66|20712.66|20838.11|20718.11|20838.2|20718.2|20832.66|20712.66|10
1638862630000|2021-12-07 07:37:10|20837.72|20717.72|20845.89|20725.89|20845.89|20725.89|20837.72|20717.72|10
1638862640000|2021-12-07 07:37:20|20845.87|20725.87|20848.73|20728.73|20849.09|20729.09|20845.87|20725.87|10
1638862650000|2021-12-07 07:37:30|20848.77|20728.77|20849.54|20729.54|20849.54|20729.54|20848.5|20728.5|8
1638862660000|2021-12-07 07:37:40|20849.36|20729.36|20851.68|20731.68|20852.09|20732.09|20849.36|20729.36|10
1638862670000|2021-12-07 07:37:50|20851.7|20731.7|20850.04|20730.04|20851.7|20731.7|20850.04|20730.04|9
1638862680000|2021-12-07 07:38:00|20850.7|20730.7|20849.81|20729.81|20850.7|20730.7|20849.77|20729.77|10
1638862690000|2021-12-07 07:38:10|20849.82|20729.82|20850.65|20730.65|20850.65|20730.65|20849.17|20729.17|10
1638862700000|2021-12-07 07:38:20|20849.63|20729.63|20850.98|20730.98|20850.98|20730.98|20849.63|20729.63|10
1638862710000|2021-12-07 07:38:30|20850.85|20730.85|20854.9|20734.9|20854.9|20734.9|20850.85|20730.85|10
1638862720000|2021-12-07 07:38:40|20855.2|20735.2|20858.69|20738.69|20858.69|20738.69|20855.2|20735.2|10
1638862730000|2021-12-07 07:38:50|20858.7|20738.7|20859.95|20739.95|20860.13|20740.13|20858.7|20738.7|10
1638862740000|2021-12-07 07:39:00|20859.9|20739.9|20856.93|20736.93|20859.9|20739.9|20856.89|20736.89|10
1638862750000|2021-12-07 07:39:10|20856.52|20736.52|20853.6|20733.6|20856.52|20736.52|20853.6|20733.6|9
1638862760000|2021-12-07 07:39:20|20853.81|20733.81|20853.77|20733.77|20854.16|20734.16|20853.53|20733.53|9
1638862770000|2021-12-07 07:39:30|20853.51|20733.51|20851.94|20731.94|20853.51|20733.51|20850.83|20730.83|10
1638862780000|2021-12-07 07:39:40|20852.06|20732.06|20851.98|20731.98|20852.39|20732.39|20851.98|20731.98|9
1638862790000|2021-12-07 07:39:50|20851.81|20731.81|20850.14|20730.14|20851.81|20731.81|20850.14|20730.14|10
1638862800000|2021-12-07 07:40:00|20850.81|20730.81|20848.53|20728.53|20850.81|20730.81|20848.53|20728.53|7
1638862810000|2021-12-07 07:40:10|20848.55|20728.55|20849.55|20729.55|20849.55|20729.55|20848.55|20728.55|8
1638862820000|2021-12-07 07:40:20|20849.92|20729.92|20850.88|20730.88|20851.14|20731.14|20849.92|20729.92|10
1638862830000|2021-12-07 07:40:30|20851.26|20731.26|20851.45|20731.45|20852.01|20732.01|20850.63|20730.63|9
1638862840000|2021-12-07 07:40:40|20851.72|20731.72|20851.85|20731.85|20852.53|20732.53|20851.72|20731.72|10
1638862850000|2021-12-07 07:40:50|20852.64|20732.64|20854.52|20734.52|20855.14|20735.14|20852.64|20732.64|10
1638862860000|2021-12-07 07:41:00|20854.45|20734.45|20852.14|20732.14|20854.45|20734.45|20852.14|20732.14|10
1638862870000|2021-12-07 07:41:10|20852.01|20732.01|20852.26|20732.26|20852.49|20732.49|20851.9|20731.9|8
1638862880000|2021-12-07 07:41:20|20851.73|20731.73|20849.54|20729.54|20851.73|20731.73|20849.54|20729.54|10
1638862890000|2021-12-07 07:41:30|20849.16|20729.16|20849|20729|20849.16|20729.16|20848.68|20728.68|8
1638862900000|2021-12-07 07:41:40|20848.59|20728.59|20844.48|20724.48|20848.59|20728.59|20844.48|20724.48|9
1638862910000|2021-12-07 07:41:50|20843.38|20723.38|20839.73|20719.73|20843.38|20723.38|20839.73|20719.73|10
1638862920000|2021-12-07 07:42:00|20839.44|20719.44|20837.86|20717.86|20839.44|20719.44|20837.77|20717.77|10
1638862930000|2021-12-07 07:42:10|20837.57|20717.57|20836.46|20716.46|20837.63|20717.63|20836.46|20716.46|9
1638862940000|2021-12-07 07:42:20|20836.72|20716.72|20835.21|20715.21|20837.32|20717.32|20835.21|20715.21|10
1638862950000|2021-12-07 07:42:30|20835.66|20715.66|20835.33|20715.33|20835.89|20715.89|20835.17|20715.17|9
1638862960000|2021-12-07 07:42:40|20832.03|20712.03|20830.53|20710.53|20832.03|20712.03|20830.53|20710.53|8
1638862970000|2021-12-07 07:42:50|20830.63|20710.63|20826.74|20706.74|20830.73|20710.73|20826.66|20706.66|10
1638862980000|2021-12-07 07:43:00|20826.56|20706.56|20823.73|20703.73|20826.56|20706.56|20823.63|20703.63|9
1638862990000|2021-12-07 07:43:10|20823.72|20703.72|20822.75|20702.75|20823.72|20703.72|20822.49|20702.49|9
1638863000000|2021-12-07 07:43:20|20822.81|20702.81|20820.93|20700.93|20822.93|20702.93|20820.93|20700.93|10
1638863010000|2021-12-07 07:43:30|20820.95|20700.95|20817.48|20697.48|20820.95|20700.95|20817.31|20697.31|10
1638863020000|2021-12-07 07:43:40|20817.33|20697.33|20817.07|20697.07|20817.33|20697.33|20816.1|20696.1|10
1638863030000|2021-12-07 07:43:50|20816.74|20696.74|20818.27|20698.27|20818.27|20698.27|20816.74|20696.74|9
1638863040000|2021-12-07 07:44:00|20818.71|20698.71|20818.19|20698.19|20818.71|20698.71|20818.04|20698.04|9
1638863050000|2021-12-07 07:44:10|20818.68|20698.68|20816.03|20696.03|20818.68|20698.68|20816.03|20696.03|9
1638863060000|2021-12-07 07:44:20|20815.84|20695.84|20813.57|20693.57|20815.84|20695.84|20813.57|20693.57|10
1638863070000|2021-12-07 07:44:30|20813.99|20693.99|20805.02|20685.02|20813.99|20693.99|20805.02|20685.02|10
1638863080000|2021-12-07 07:44:40|20805.22|20685.22|20809.2|20689.2|20809.32|20689.32|20804.81|20684.81|10
1638863090000|2021-12-07 07:44:50|20808.97|20688.97|20804.64|20684.64|20808.97|20688.97|20804.64|20684.64|9
1638863100000|2021-12-07 07:45:00|20804.43|20684.43|20802.8|20682.8|20804.43|20684.43|20802.8|20682.8|8
1638863110000|2021-12-07 07:45:10|20802.97|20682.97|20793.9|20673.9|20802.97|20682.97|20792.51|20672.51|10
1638863120000|2021-12-07 07:45:20|20794.04|20674.04|20791.8|20671.8|20794.09|20674.09|20791.8|20671.8|10
1638863130000|2021-12-07 07:45:30|20791.69|20671.69|20793.65|20673.65|20794.73|20674.73|20791.69|20671.69|10
1638863140000|2021-12-07 07:45:40|20793.71|20673.71|20795.57|20675.57|20795.57|20675.57|20793.71|20673.71|10
1638863150000|2021-12-07 07:45:50|20794.74|20674.74|20796.19|20676.19|20796.19|20676.19|20794.68|20674.68|8
1638863160000|2021-12-07 07:46:00|20796.48|20676.48|20798.22|20678.22|20798.22|20678.22|20796.48|20676.48|10
1638863170000|2021-12-07 07:46:10|20797.74|20677.74|20800.67|20680.67|20801|20681|20797.74|20677.74|10
1638863180000|2021-12-07 07:46:20|20800.92|20680.92|20800.58|20680.58|20800.92|20680.92|20799.91|20679.91|10
1638863190000|2021-12-07 07:46:30|20800.52|20680.52|20797.5|20677.5|20800.52|20680.52|20797.5|20677.5|9
1638863200000|2021-12-07 07:46:40|20797.6|20677.6|20795.9|20675.9|20797.6|20677.6|20795.9|20675.9|9
1638863210000|2021-12-07 07:46:50|20795.96|20675.96|20792.98|20672.98|20796.12|20676.12|20792.98|20672.98|10
1638863220000|2021-12-07 07:47:00|20792.49|20672.49|20789.08|20669.08|20792.49|20672.49|20789.08|20669.08|10
1638863230000|2021-12-07 07:47:10|20789.05|20669.05|20787.78|20667.78|20789.4|20669.4|20787.78|20667.78|10
1638863240000|2021-12-07 07:47:20|20787.77|20667.77|20787.33|20667.33|20787.82|20667.82|20787.17|20667.17|8
1638863250000|2021-12-07 07:47:30|20787.39|20667.39|20784.26|20664.26|20787.67|20667.67|20784.26|20664.26|9
1638863260000|2021-12-07 07:47:40|20784.58|20664.58|20783.84|20663.84|20784.58|20664.58|20782.96|20662.96|10
1638863270000|2021-12-07 07:47:50|20784.03|20664.03|20785.99|20665.99|20787.09|20667.09|20783.6|20663.6|10
1638863280000|2021-12-07 07:48:00|20785.9|20665.9|20785.36|20665.36|20786.26|20666.26|20785.36|20665.36|9
1638863290000|2021-12-07 07:48:10|20785.14|20665.14|20783.44|20663.44|20785.14|20665.14|20783.44|20663.44|10
1638863300000|2021-12-07 07:48:20|20783.42|20663.42|20782.02|20662.02|20783.42|20663.42|20782.02|20662.02|10
1638863310000|2021-12-07 07:48:30|20781.88|20661.88|20780.92|20660.92|20782.04|20662.04|20780.92|20660.92|10
1638863320000|2021-12-07 07:48:40|20780.77|20660.77|20772.57|20652.57|20780.77|20660.77|20772.57|20652.57|10
1638863330000|2021-12-07 07:48:50|20771.41|20651.41|20763.94|20643.94|20771.41|20651.41|20763.94|20643.94|10
1638863340000|2021-12-07 07:49:00|20762.95|20642.95|20760.61|20640.61|20762.95|20642.95|20759.95|20639.95|10
1638863350000|2021-12-07 07:49:10|20759.7|20639.7|20760.26|20640.26|20760.26|20640.26|20758.51|20638.51|10
1638863360000|2021-12-07 07:49:20|20760.73|20640.73|20762.98|20642.98|20763.9|20643.9|20760.73|20640.73|9
1638863370000|2021-12-07 07:49:30|20762.88|20642.88|20762|20642|20763.33|20643.33|20762|20642|10
1638863380000|2021-12-07 07:49:40|20762.21|20642.21|20760.69|20640.69|20762.21|20642.21|20759.93|20639.93|10
1638863390000|2021-12-07 07:49:50|20760.65|20640.65|20762.75|20642.75|20762.75|20642.75|20759.55|20639.55|10
1638863400000|2021-12-07 07:50:00|20762.76|20642.76|20764.25|20644.25|20764.25|20644.25|20761.52|20641.52|10
1638863410000|2021-12-07 07:50:10|20765.18|20645.18|20772.26|20652.26|20772.26|20652.26|20765.18|20645.18|10
1638863420000|2021-12-07 07:50:20|20772.27|20652.27|20778.47|20658.47|20778.47|20658.47|20772.27|20652.27|10
1638863430000|2021-12-07 07:50:30|20779.1|20659.1|20783.94|20663.94|20783.94|20663.94|20779.1|20659.1|10
1638863440000|2021-12-07 07:50:40|20784.07|20664.07|20786.65|20666.65|20787.31|20667.31|20783.63|20663.63|10
1638863450000|2021-12-07 07:50:50|20786.79|20666.79|20788.22|20668.22|20788.22|20668.22|20786.53|20666.53|9
1638863460000|2021-12-07 07:51:00|20788.2|20668.2|20790.23|20670.23|20790.8|20670.8|20788.2|20668.2|9
1638863470000|2021-12-07 07:51:10|20790.29|20670.29|20789.86|20669.86|20790.29|20670.29|20789.23|20669.23|10
1638863480000|2021-12-07 07:51:20|20792.17|20672.17|20793.28|20673.28|20799.02|20679.02|20792.17|20672.17|10
1638863490000|2021-12-07 07:51:30|20793.26|20673.26|20790.96|20670.96|20793.26|20673.26|20790.96|20670.96|10
1638863500000|2021-12-07 07:51:40|20790.83|20670.83|20790.94|20670.94|20791.77|20671.77|20790.83|20670.83|9
1638863510000|2021-12-07 07:51:50|20790.32|20670.32|20786.65|20666.65|20790.32|20670.32|20786.56|20666.56|10
1638863520000|2021-12-07 07:52:00|20786.53|20666.53|20785.38|20665.38|20786.61|20666.61|20784.73|20664.73|10
1638863530000|2021-12-07 07:52:10|20785.15|20665.15|20783.49|20663.49|20785.49|20665.49|20783.43|20663.43|9
1638863540000|2021-12-07 07:52:20|20784.03|20664.03|20787.81|20667.81|20788.17|20668.17|20784.03|20664.03|10
1638863550000|2021-12-07 07:52:30|20788.47|20668.47|20788.67|20668.67|20789.96|20669.96|20788.47|20668.47|9
1638863560000|2021-12-07 07:52:40|20788.71|20668.71|20788.26|20668.26|20789.91|20669.91|20788.02|20668.02|10
1638863570000|2021-12-07 07:52:50|20788.45|20668.45|20789.53|20669.53|20789.53|20669.53|20788.45|20668.45|10
1638863580000|2021-12-07 07:53:00|20789.52|20669.52|20791.36|20671.36|20791.39|20671.39|20789.45|20669.45|10
1638863590000|2021-12-07 07:53:10|20791.39|20671.39|20790.95|20670.95|20791.77|20671.77|20790.95|20670.95|9
1638863600000|2021-12-07 07:53:20|20791.28|20671.28|20791.32|20671.32|20791.32|20671.32|20790.53|20670.53|10
1638863610000|2021-12-07 07:53:30|20791.18|20671.18|20792.94|20672.94|20793.22|20673.22|20791.18|20671.18|10
1638863620000|2021-12-07 07:53:40|20792.65|20672.65|20792.76|20672.76|20792.8|20672.8|20791.64|20671.64|9
1638863630000|2021-12-07 07:53:50|20792.23|20672.23|20793.48|20673.48|20793.48|20673.48|20791.29|20671.29|10
1638863640000|2021-12-07 07:54:00|20793.66|20673.66|20796.02|20676.02|20796.36|20676.36|20793.53|20673.53|10
1638863650000|2021-12-07 07:54:10|20796.13|20676.13|20796.68|20676.68|20796.91|20676.91|20796.13|20676.13|9
1638863660000|2021-12-07 07:54:20|20796.29|20676.29|20797.71|20677.71|20798.11|20678.11|20796.29|20676.29|10
1638863670000|2021-12-07 07:54:30|20797.77|20677.77|20796.4|20676.4|20797.88|20677.88|20796.4|20676.4|10
1638863680000|2021-12-07 07:54:40|20796.74|20676.74|20795.62|20675.62|20796.94|20676.94|20795.47|20675.47|10
1638863690000|2021-12-07 07:54:50|20796.05|20676.05|20794.94|20674.94|20796.05|20676.05|20794.94|20674.94|9
1638863700000|2021-12-07 07:55:00|20794.32|20674.32|20791.14|20671.14|20794.32|20674.32|20790.93|20670.93|10
1638863710000|2021-12-07 07:55:10|20790.89|20670.89|20797.57|20677.57|20797.57|20677.57|20790.87|20670.87|10
1638863720000|2021-12-07 07:55:20|20797.88|20677.88|20802.55|20682.55|20802.55|20682.55|20797.62|20677.62|10
1638863730000|2021-12-07 07:55:30|20802.78|20682.78|20806.59|20686.59|20806.59|20686.59|20802.78|20682.78|9
1638863740000|2021-12-07 07:55:40|20807.36|20687.36|20805.34|20685.34|20807.36|20687.36|20805.34|20685.34|10
1638863750000|2021-12-07 07:55:50|20805.36|20685.36|20806.48|20686.48|20806.48|20686.48|20805.34|20685.34|10
1638863760000|2021-12-07 07:56:00|20807.01|20687.01|20807.63|20687.63|20807.65|20687.65|20806.29|20686.29|10
1638863770000|2021-12-07 07:56:10|20807.52|20687.52|20808.24|20688.24|20808.88|20688.88|20807.31|20687.31|10
1638863780000|2021-12-07 07:56:20|20808.4|20688.4|20808.59|20688.59|20808.59|20688.59|20807.19|20687.19|10
1638863790000|2021-12-07 07:56:30|20808.68|20688.68|20810.13|20690.13|20810.95|20690.95|20808.68|20688.68|9
1638863800000|2021-12-07 07:56:40|20810.17|20690.17|20809.66|20689.66|20810.97|20690.97|20809.66|20689.66|9
1638863810000|2021-12-07 07:56:50|20808.86|20688.86|20806.52|20686.52|20808.86|20688.86|20806.52|20686.52|10
1638863820000|2021-12-07 07:57:00|20805.07|20685.07|20800.31|20680.31|20805.07|20685.07|20800.31|20680.31|10
1638863830000|2021-12-07 07:57:10|20800.3|20680.3|20800.96|20680.96|20801.37|20681.37|20799.46|20679.46|10
1638863840000|2021-12-07 07:57:20|20802.14|20682.14|20803.51|20683.51|20803.51|20683.51|20802.14|20682.14|10
1638863850000|2021-12-07 07:57:30|20803.43|20683.43|20805.06|20685.06|20805.06|20685.06|20803.43|20683.43|10
1638863860000|2021-12-07 07:57:40|20804.93|20684.93|20803.79|20683.79|20805.15|20685.15|20803.56|20683.56|9
1638863870000|2021-12-07 07:57:50|20803.7|20683.7|20805.05|20685.05|20805.05|20685.05|20803.43|20683.43|10
1638863880000|2021-12-07 07:58:00|20805.22|20685.22|20806.89|20686.89|20807.25|20687.25|20805.22|20685.22|9
1638863890000|2021-12-07 07:58:10|20807.2|20687.2|20808.49|20688.49|20808.59|20688.59|20806.96|20686.96|10
1638863900000|2021-12-07 07:58:20|20808.93|20688.93|20809.51|20689.51|20809.62|20689.62|20808.67|20688.67|9
1638863910000|2021-12-07 07:58:30|20809.54|20689.54|20807.06|20687.06|20809.54|20689.54|20807.06|20687.06|9
1638863920000|2021-12-07 07:58:40|20806.93|20686.93|20805.44|20685.44|20806.93|20686.93|20805.38|20685.38|10
1638863930000|2021-12-07 07:58:50|20805.43|20685.43|20802.93|20682.93|20805.43|20685.43|20802.63|20682.63|10
1638863940000|2021-12-07 07:59:00|20803.37|20683.37|20803.04|20683.04|20803.58|20683.58|20802.91|20682.91|10
1638863950000|2021-12-07 07:59:10|20802.8|20682.8|20802.74|20682.74|20802.86|20682.86|20802.33|20682.33|9
1638863960000|2021-12-07 07:59:20|20803.09|20683.09|20806.15|20686.15|20806.15|20686.15|20803.09|20683.09|10
1638863970000|2021-12-07 07:59:30|20806.61|20686.61|20806.69|20686.69|20807.33|20687.33|20806.61|20686.61|10
1638863980000|2021-12-07 07:59:40|20806.74|20686.74|20808.02|20688.02|20808.33|20688.33|20806.74|20686.74|10
1638863990000|2021-12-07 07:59:50|20808.57|20688.57|20809.49|20689.49|20809.99|20689.99|20808.18|20688.18|9
1638864000000|2021-12-07 08:00:00|20809.3|20689.3|20808.12|20688.12|20809.58|20689.58|20807.81|20687.81|10
1638864010000|2021-12-07 08:00:10|20807.9|20687.9|20803.63|20683.63|20807.9|20687.9|20803.63|20683.63|10
1638864020000|2021-12-07 08:00:20|20802.95|20682.95|20801.84|20681.84|20802.96|20682.96|20801.64|20681.64|10
1638864030000|2021-12-07 08:00:30|20802.48|20682.48|20807.22|20687.22|20807.22|20687.22|20802.48|20682.48|10
1638864040000|2021-12-07 08:00:40|20807.91|20687.91|20808.85|20688.85|20810.05|20690.05|20807.91|20687.91|9
1638864050000|2021-12-07 08:00:50|20810.43|20690.43|20806.64|20686.64|20810.43|20690.43|20806.57|20686.57|10
1638864060000|2021-12-07 08:01:00|20806.53|20686.53|20802.19|20682.19|20806.65|20686.65|20802.19|20682.19|10
1638864070000|2021-12-07 08:01:10|20801.49|20681.49|20797.31|20677.31|20801.49|20681.49|20797.31|20677.31|10
1638864080000|2021-12-07 08:01:20|20797.23|20677.23|20788.43|20668.43|20797.23|20677.23|20788.43|20668.43|10
1638864090000|2021-12-07 08:01:30|20787.45|20667.45|20784.06|20664.06|20787.62|20667.62|20784.06|20664.06|10
1638864100000|2021-12-07 08:01:40|20784.84|20664.84|20785.61|20665.61|20785.61|20665.61|20784.79|20664.79|10
1638864110000|2021-12-07 08:01:50|20785.72|20665.72|20783.84|20663.84|20785.72|20665.72|20783.84|20663.84|9
1638864120000|2021-12-07 08:02:00|20784.21|20664.21|20776.45|20656.45|20784.45|20664.45|20776.45|20656.45|10
1638864130000|2021-12-07 08:02:10|20776.66|20656.66|20775.43|20655.43|20776.66|20656.66|20774.36|20654.36|10
1638864140000|2021-12-07 08:02:20|20777.27|20657.27|20782.29|20662.29|20782.29|20662.29|20777.27|20657.27|10
1638864150000|2021-12-07 08:02:30|20782.72|20662.72|20789.99|20669.99|20789.99|20669.99|20782.72|20662.72|10
1638864160000|2021-12-07 08:02:40|20789.98|20669.98|20796.82|20676.82|20796.82|20676.82|20789.98|20669.98|9
1638864170000|2021-12-07 08:02:50|20796.54|20676.54|20798.13|20678.13|20798.13|20678.13|20795.94|20675.94|10
1638864180000|2021-12-07 08:03:00|20798.38|20678.38|20799.22|20679.22|20799.8|20679.8|20798.18|20678.18|10
1638864190000|2021-12-07 08:03:10|20799.16|20679.16|20800.46|20680.46|20800.46|20680.46|20798.42|20678.42|10
1638864200000|2021-12-07 08:03:20|20801.24|20681.24|20803.23|20683.23|20803.23|20683.23|20800.73|20680.73|10
1638864210000|2021-12-07 08:03:30|20803.17|20683.17|20802.17|20682.17|20803.17|20683.17|20802.17|20682.17|10
1638864220000|2021-12-07 08:03:40|20802.14|20682.14|20804.72|20684.72|20804.72|20684.72|20802.14|20682.14|10
1638864230000|2021-12-07 08:03:50|20804.85|20684.85|20806.43|20686.43|20806.43|20686.43|20804.76|20684.76|9
1638864240000|2021-12-07 08:04:00|20806.3|20686.3|20808.48|20688.48|20808.99|20688.99|20806.3|20686.3|10
1638864250000|2021-12-07 08:04:10|20809.46|20689.46|20808.61|20688.61|20809.68|20689.68|20808.59|20688.59|9
1638864260000|2021-12-07 08:04:20|20809.16|20689.16|20809.73|20689.73|20809.77|20689.77|20809.06|20689.06|9
1638864270000|2021-12-07 08:04:30|20809.83|20689.83|20810.51|20690.51|20810.89|20690.89|20809.83|20689.83|10
1638864280000|2021-12-07 08:04:40|20810.52|20690.52|20813.48|20693.48|20813.48|20693.48|20810.52|20690.52|10
1638864290000|2021-12-07 08:04:50|20813.49|20693.49|20815.74|20695.74|20816.23|20696.23|20813.49|20693.49|10
1638864300000|2021-12-07 08:05:00|20816.19|20696.19|20818.48|20698.48|20818.93|20698.93|20816.19|20696.19|10
1638864310000|2021-12-07 08:05:10|20819.16|20699.16|20820.14|20700.14|20820.14|20700.14|20819.16|20699.16|10
1638864320000|2021-12-07 08:05:20|20819.23|20699.23|20819.11|20699.11|20819.23|20699.23|20818.41|20698.41|9
1638864330000|2021-12-07 08:05:30|20819.2|20699.2|20817.1|20697.1|20819.2|20699.2|20817.1|20697.1|9
1638864340000|2021-12-07 08:05:40|20817.27|20697.27|20818.53|20698.53|20818.68|20698.68|20817.09|20697.09|10
1638864350000|2021-12-07 08:05:50|20818.76|20698.76|20817.78|20697.78|20818.76|20698.76|20817.78|20697.78|10
1638864360000|2021-12-07 08:06:00|20817.74|20697.74|20818.04|20698.04|20818.29|20698.29|20817.72|20697.72|10
1638864370000|2021-12-07 08:06:10|20817.96|20697.96|20817.48|20697.48|20818.29|20698.29|20817.48|20697.48|8
1638864380000|2021-12-07 08:06:20|20818.79|20698.79|20819.73|20699.73|20819.73|20699.73|20818.58|20698.58|8
1638864390000|2021-12-07 08:06:30|20820.35|20700.35|20824.05|20704.05|20824.05|20704.05|20820.17|20700.17|10
1638864400000|2021-12-07 08:06:40|20824.04|20704.04|20824.69|20704.69|20824.77|20704.77|20823.75|20703.75|9
1638864410000|2021-12-07 08:06:50|20825.32|20705.32|20831.91|20711.91|20831.91|20711.91|20825.32|20705.32|10
1638864420000|2021-12-07 08:07:00|20831.5|20711.5|20830.75|20710.75|20831.98|20711.98|20830.75|20710.75|10
1638864430000|2021-12-07 08:07:10|20831.72|20711.72|20832.36|20712.36|20832.36|20712.36|20831.36|20711.36|7
1638864440000|2021-12-07 08:07:20|20832.34|20712.34|20836.53|20716.53|20836.53|20716.53|20832.34|20712.34|10
1638864450000|2021-12-07 08:07:30|20837.43|20717.43|20839.55|20719.55|20839.56|20719.56|20837.43|20717.43|10
1638864460000|2021-12-07 08:07:40|20839.05|20719.05|20841.37|20721.37|20841.49|20721.49|20839.05|20719.05|10
1638864470000|2021-12-07 08:07:50|20841.36|20721.36|20848.03|20728.03|20848.03|20728.03|20841.36|20721.36|10
1638864480000|2021-12-07 08:08:00|20848.28|20728.28|20857.28|20737.28|20857.28|20737.28|20848.28|20728.28|10
1638864490000|2021-12-07 08:08:10|20857.5|20737.5|20862.07|20742.07|20862.1|20742.1|20857.5|20737.5|9
1638864500000|2021-12-07 08:08:20|20862.83|20742.83|20859.65|20739.65|20864.11|20744.11|20859.65|20739.65|10
1638864510000|2021-12-07 08:08:30|20860.25|20740.25|20857.06|20737.06|20860.25|20740.25|20856.48|20736.48|10
1638864520000|2021-12-07 08:08:40|20857.41|20737.41|20856.83|20736.83|20858.12|20738.12|20856.41|20736.41|10
1638864530000|2021-12-07 08:08:50|20856.52|20736.52|20854.65|20734.65|20856.52|20736.52|20854.65|20734.65|9
1638864540000|2021-12-07 08:09:00|20853.09|20733.09|20852.12|20732.12|20853.73|20733.73|20852.12|20732.12|10
1638864550000|2021-12-07 08:09:10|20851.63|20731.63|20846.64|20726.64|20851.63|20731.63|20846.64|20726.64|10
1638864560000|2021-12-07 08:09:20|20845.73|20725.73|20840.54|20720.54|20845.73|20725.73|20840.54|20720.54|10
1638864570000|2021-12-07 08:09:30|20841.17|20721.17|20839.69|20719.69|20841.17|20721.17|20839.42|20719.42|9
1638864580000|2021-12-07 08:09:40|20838.12|20718.12|20836.04|20716.04|20838.81|20718.81|20836.04|20716.04|10
1638864590000|2021-12-07 08:09:50|20836.01|20716.01|20836.2|20716.2|20836.71|20716.71|20835.5|20715.5|10
1638864600000|2021-12-07 08:10:00|20835.94|20715.94|20832.39|20712.39|20835.94|20715.94|20832.39|20712.39|9
1638864610000|2021-12-07 08:10:10|20831.7|20711.7|20832.61|20712.61|20832.61|20712.61|20831.51|20711.51|10
1638864620000|2021-12-07 08:10:20|20832.23|20712.23|20833.03|20713.03|20833.18|20713.18|20832.16|20712.16|10
1638864630000|2021-12-07 08:10:30|20832.89|20712.89|20830.58|20710.58|20832.89|20712.89|20830.58|20710.58|9
1638864640000|2021-12-07 08:10:40|20830.48|20710.48|20823.82|20703.82|20830.48|20710.48|20823.82|20703.82|10
1638864650000|2021-12-07 08:10:50|20822.79|20702.79|20823.12|20703.12|20823.8|20703.8|20822.49|20702.49|9
1638864660000|2021-12-07 08:11:00|20823.15|20703.15|20821.21|20701.21|20823.15|20703.15|20820.29|20700.29|9
1638864670000|2021-12-07 08:11:10|20820.52|20700.52|20820.23|20700.23|20820.95|20700.95|20820.01|20700.01|8
1638864680000|2021-12-07 08:11:20|20819.87|20699.87|20818.22|20698.22|20819.87|20699.87|20817.76|20697.76|10
1638864690000|2021-12-07 08:11:30|20818.08|20698.08|20819.35|20699.35|20819.35|20699.35|20817.74|20697.74|9
1638864700000|2021-12-07 08:11:40|20818.6|20698.6|20821.02|20701.02|20821.42|20701.42|20818.6|20698.6|10
1638864710000|2021-12-07 08:11:50|20821.48|20701.48|20822.8|20702.8|20822.86|20702.86|20821.11|20701.11|10
1638864720000|2021-12-07 08:12:00|20822.95|20702.95|20825.97|20705.97|20825.97|20705.97|20822.6|20702.6|10
1638864730000|2021-12-07 08:12:10|20826.16|20706.16|20829.43|20709.43|20829.71|20709.71|20826.16|20706.16|9
1638864740000|2021-12-07 08:12:20|20829.45|20709.45|20826.58|20706.58|20829.49|20709.49|20826.58|20706.58|10
1638864750000|2021-12-07 08:12:30|20826.89|20706.89|20827.22|20707.22|20827.28|20707.28|20826.83|20706.83|8
1638864760000|2021-12-07 08:12:40|20828.07|20708.07|20829.71|20709.71|20829.71|20709.71|20827.72|20707.72|8
1638864770000|2021-12-07 08:12:50|20829.54|20709.54|20831.27|20711.27|20831.27|20711.27|20829.54|20709.54|10
1638864780000|2021-12-07 08:13:00|20831.81|20711.81|20833.15|20713.15|20833.28|20713.28|20831.43|20711.43|9
1638864790000|2021-12-07 08:13:10|20833.26|20713.26|20838.66|20718.66|20838.66|20718.66|20833.26|20713.26|10
1638864800000|2021-12-07 08:13:20|20839.89|20719.89|20841.98|20721.98|20841.98|20721.98|20839.89|20719.89|10
1638864810000|2021-12-07 08:13:30|20842.08|20722.08|20844.47|20724.47|20844.47|20724.47|20841.57|20721.57|9
1638864820000|2021-12-07 08:13:40|20844.4|20724.4|20848.42|20728.42|20848.99|20728.99|20844.4|20724.4|10
1638864830000|2021-12-07 08:13:50|20848.93|20728.93|20851.45|20731.45|20851.45|20731.45|20848.9|20728.9|10
1638864840000|2021-12-07 08:14:00|20852.28|20732.28|20853.12|20733.12|20853.15|20733.15|20852.28|20732.28|9
1638864850000|2021-12-07 08:14:10|20853.62|20733.62|20857.87|20737.87|20857.87|20737.87|20853.62|20733.62|10
1638864860000|2021-12-07 08:14:20|20857.78|20737.78|20861.31|20741.31|20861.93|20741.93|20857.71|20737.71|10
1638864870000|2021-12-07 08:14:30|20860.27|20740.27|20866.69|20746.69|20866.69|20746.69|20860.27|20740.27|10
1638864880000|2021-12-07 08:14:40|20866.12|20746.12|20865.54|20745.54|20866.2|20746.2|20865.21|20745.21|9
1638864890000|2021-12-07 08:14:50|20865.87|20745.87|20865.93|20745.93|20866.08|20746.08|20865.21|20745.21|10
1638864900000|2021-12-07 08:15:00|20865.64|20745.64|20864.75|20744.75|20865.64|20745.64|20864.69|20744.69|10
1638864910000|2021-12-07 08:15:10|20864.85|20744.85|20866.1|20746.1|20866.25|20746.25|20864.5|20744.5|10
1638864920000|2021-12-07 08:15:20|20865.08|20745.08|20866.75|20746.75|20866.76|20746.76|20864.53|20744.53|9
1638864930000|2021-12-07 08:15:30|20867.79|20747.79|20871.43|20751.43|20871.43|20751.43|20867.79|20747.79|10
1638864940000|2021-12-07 08:15:40|20872.54|20752.54|20874.41|20754.41|20874.41|20754.41|20872.2|20752.2|10
1638864950000|2021-12-07 08:15:50|20874.93|20754.93|20870.63|20750.63|20874.93|20754.93|20870.63|20750.63|10
1638864960000|2021-12-07 08:16:00|20870.58|20750.58|20869.07|20749.07|20871.36|20751.36|20869.07|20749.07|10
1638864970000|2021-12-07 08:16:10|20868.85|20748.85|20865.19|20745.19|20869.07|20749.07|20865.19|20745.19|10
1638864980000|2021-12-07 08:16:20|20864.23|20744.23|20859.82|20739.82|20864.3|20744.3|20859.82|20739.82|9
1638864990000|2021-12-07 08:16:30|20859.57|20739.57|20854.09|20734.09|20859.57|20739.57|20854.09|20734.09|10
1638865000000|2021-12-07 08:16:40|20853.26|20733.26|20847.47|20727.47|20853.26|20733.26|20847.16|20727.16|10
1638865010000|2021-12-07 08:16:50|20847.3|20727.3|20843.78|20723.78|20848.06|20728.06|20843.78|20723.78|10
1638865020000|2021-12-07 08:17:00|20843.35|20723.35|20843.57|20723.57|20843.64|20723.64|20842.2|20722.2|9
1638865030000|2021-12-07 08:17:10|20844.06|20724.06|20846.97|20726.97|20846.97|20726.97|20844.06|20724.06|9
1638865040000|2021-12-07 08:17:20|20847.31|20727.31|20852.67|20732.67|20853.39|20733.39|20847.31|20727.31|10
1638865050000|2021-12-07 08:17:30|20852.92|20732.92|20843.21|20723.21|20852.92|20732.92|20842.96|20722.96|10
1638865060000|2021-12-07 08:17:40|20839.34|20719.34|20840.68|20720.68|20842.86|20722.86|20839.34|20719.34|10
1638865070000|2021-12-07 08:17:50|20840.86|20720.86|20842.69|20722.69|20842.76|20722.76|20840.86|20720.86|10
1638865080000|2021-12-07 08:18:00|20843.42|20723.42|20853.4|20733.4|20853.4|20733.4|20843.42|20723.42|10
1638865090000|2021-12-07 08:18:10|20853.73|20733.73|20860.1|20740.1|20860.79|20740.79|20853.73|20733.73|10
1638865100000|2021-12-07 08:18:20|20860.35|20740.35|20861.34|20741.34|20862.09|20742.09|20860.35|20740.35|10
1638865110000|2021-12-07 08:18:30|20861.16|20741.16|20864.9|20744.9|20864.93|20744.93|20861.09|20741.09|10
1638865120000|2021-12-07 08:18:40|20865.94|20745.94|20865.05|20745.05|20865.94|20745.94|20864.78|20744.78|10
1638865130000|2021-12-07 08:18:50|20865.15|20745.15|20866.01|20746.01|20866.01|20746.01|20865.01|20745.01|10
1638865140000|2021-12-07 08:19:00|20865.51|20745.51|20867.39|20747.39|20867.39|20747.39|20865.34|20745.34|10
1638865150000|2021-12-07 08:19:10|20867.24|20747.24|20868.82|20748.82|20868.97|20748.97|20867.07|20747.07|9
1638865160000|2021-12-07 08:19:20|20869.17|20749.17|20870.04|20750.04|20870.04|20750.04|20868.93|20748.93|9
1638865170000|2021-12-07 08:19:30|20872.88|20752.88|20874.35|20754.35|20875.22|20755.22|20872.88|20752.88|9
1638865180000|2021-12-07 08:19:40|20874.62|20754.62|20876.38|20756.38|20876.38|20756.38|20874.59|20754.59|10
1638865190000|2021-12-07 08:19:50|20876.89|20756.89|20880.73|20760.73|20881.34|20761.34|20876.89|20756.89|10
1638865200000|2021-12-07 08:20:00|20880.77|20760.77|20881.01|20761.01|20881.99|20761.99|20880.77|20760.77|10
1638865210000|2021-12-07 08:20:10|20880.76|20760.76|20883.5|20763.5|20883.5|20763.5|20880.76|20760.76|9
1638865220000|2021-12-07 08:20:20|20884.15|20764.15|20883.87|20763.87|20884.48|20764.48|20883.75|20763.75|10
1638865230000|2021-12-07 08:20:30|20883.79|20763.79|20885.45|20765.45|20885.48|20765.48|20883.79|20763.79|10
1638865240000|2021-12-07 08:20:40|20885.57|20765.57|20888.7|20768.7|20888.7|20768.7|20885.57|20765.57|9
1638865250000|2021-12-07 08:20:50|20889.56|20769.56|20890.02|20770.02|20890.43|20770.43|20889.43|20769.43|8
1638865260000|2021-12-07 08:21:00|20890.15|20770.15|20892.27|20772.27|20893.83|20773.83|20890.12|20770.12|10
1638865270000|2021-12-07 08:21:10|20892.51|20772.51|20898.32|20778.32|20898.32|20778.32|20891.94|20771.94|10
1638865280000|2021-12-07 08:21:20|20897.99|20777.99|20895.17|20775.17|20897.99|20777.99|20895.17|20775.17|10
1638865290000|2021-12-07 08:21:30|20894.49|20774.49|20893.85|20773.85|20894.76|20774.76|20893.53|20773.53|10
1638865300000|2021-12-07 08:21:40|20893.34|20773.34|20893.64|20773.64|20893.64|20773.64|20893.22|20773.22|10
1638865310000|2021-12-07 08:21:50|20892.36|20772.36|20888.44|20768.44|20892.36|20772.36|20888.2|20768.2|10
1638865320000|2021-12-07 08:22:00|20888.27|20768.27|20888.4|20768.4|20888.4|20768.4|20887.37|20767.37|10
1638865330000|2021-12-07 08:22:10|20888.31|20768.31|20888.87|20768.87|20889.8|20769.8|20888.31|20768.31|10
1638865340000|2021-12-07 08:22:20|20889.13|20769.13|20889.05|20769.05|20889.29|20769.29|20887.91|20767.91|10
1638865350000|2021-12-07 08:22:30|20889.54|20769.54|20889.96|20769.96|20890.55|20770.55|20889.51|20769.51|10
1638865360000|2021-12-07 08:22:40|20889.87|20769.87|20891.38|20771.38|20891.38|20771.38|20889.87|20769.87|10
1638865370000|2021-12-07 08:22:50|20891.99|20771.99|20893.39|20773.39|20893.39|20773.39|20891.77|20771.77|10
1638865380000|2021-12-07 08:23:00|20893.64|20773.64|20894.66|20774.66|20894.66|20774.66|20893.64|20773.64|10
1638865390000|2021-12-07 08:23:10|20894.21|20774.21|20893.39|20773.39|20894.21|20774.21|20893.11|20773.11|10
1638865400000|2021-12-07 08:23:20|20893.27|20773.27|20895.43|20775.43|20895.88|20775.88|20893.27|20773.27|10
1638865410000|2021-12-07 08:23:30|20895.64|20775.64|20896.24|20776.24|20896.61|20776.61|20895.51|20775.51|10
1638865420000|2021-12-07 08:23:40|20898.15|20778.15|20896.18|20776.18|20898.15|20778.15|20896.18|20776.18|10
1638865430000|2021-12-07 08:23:50|20896.06|20776.06|20898.85|20778.85|20898.85|20778.85|20895.44|20775.44|9
1638865440000|2021-12-07 08:24:00|20898.76|20778.76|20901.3|20781.3|20901.3|20781.3|20898.74|20778.74|10
1638865450000|2021-12-07 08:24:10|20901.21|20781.21|20902.14|20782.14|20902.14|20782.14|20899.58|20779.58|9
1638865460000|2021-12-07 08:24:20|20902.61|20782.61|20901.07|20781.07|20902.92|20782.92|20900.76|20780.76|10
1638865470000|2021-12-07 08:24:30|20901.08|20781.08|20897.14|20777.14|20901.08|20781.08|20897.14|20777.14|10
1638865480000|2021-12-07 08:24:40|20896.49|20776.49|20895.35|20775.35|20896.49|20776.49|20894.66|20774.66|9
1638865490000|2021-12-07 08:24:50|20895.94|20775.94|20894.9|20774.9|20897.15|20777.15|20894.9|20774.9|10
1638865500000|2021-12-07 08:25:00|20894.32|20774.32|20894.91|20774.91|20895.06|20775.06|20893.79|20773.79|9
1638865510000|2021-12-07 08:25:10|20895.45|20775.45|20898.08|20778.08|20898.08|20778.08|20895.1|20775.1|10
1638865520000|2021-12-07 08:25:20|20898.06|20778.06|20900.66|20780.66|20901.05|20781.05|20898.06|20778.06|10
1638865530000|2021-12-07 08:25:30|20900.79|20780.79|20902.49|20782.49|20902.59|20782.59|20900.79|20780.79|10
1638865540000|2021-12-07 08:25:40|20903.44|20783.44|20906.68|20786.68|20906.68|20786.68|20903.44|20783.44|10
1638865550000|2021-12-07 08:25:50|20906.54|20786.54|20907|20787|20907|20787|20905.91|20785.91|10
1638865560000|2021-12-07 08:26:00|20906.75|20786.75|20913.11|20793.11|20913.11|20793.11|20906.75|20786.75|10
1638865570000|2021-12-07 08:26:10|20913.16|20793.16|20913.43|20793.43|20914.62|20794.62|20912.82|20792.82|9
1638865580000|2021-12-07 08:26:20|20913.38|20793.38|20915.36|20795.36|20915.36|20795.36|20913.38|20793.38|9
1638865590000|2021-12-07 08:26:30|20915.21|20795.21|20915.25|20795.25|20915.25|20795.25|20914.26|20794.26|10
1638865600000|2021-12-07 08:26:40|20915.57|20795.57|20925.09|20805.09|20925.09|20805.09|20915.57|20795.57|10
1638865610000|2021-12-07 08:26:50|20925.48|20805.48|20928.73|20808.73|20928.73|20808.73|20924.88|20804.88|10
1638865620000|2021-12-07 08:27:00|20929.3|20809.3|20927.97|20807.97|20930.47|20810.47|20927.97|20807.97|10
1638865630000|2021-12-07 08:27:10|20926.89|20806.89|20930.68|20810.68|20930.68|20810.68|20926.89|20806.89|10
1638865640000|2021-12-07 08:27:20|20932.34|20812.34|20937.96|20817.96|20938.1|20818.1|20932.24|20812.24|10
1638865650000|2021-12-07 08:27:30|20938.23|20818.23|20935.85|20815.85|20938.23|20818.23|20935.85|20815.85|10
1638865660000|2021-12-07 08:27:40|20935.72|20815.72|20938.09|20818.09|20938.09|20818.09|20935.72|20815.72|9
1638865670000|2021-12-07 08:27:50|20937.85|20817.85|20936.97|20816.97|20939.61|20819.61|20936.41|20816.41|9
1638865680000|2021-12-07 08:28:00|20936.14|20816.14|20937.31|20817.31|20937.44|20817.44|20936.14|20816.14|10
1638865690000|2021-12-07 08:28:10|20937.75|20817.75|20935.11|20815.11|20937.77|20817.77|20935.11|20815.11|10
1638865700000|2021-12-07 08:28:20|20935.7|20815.7|20939.85|20819.85|20939.85|20819.85|20935.7|20815.7|10
1638865710000|2021-12-07 08:28:30|20939.76|20819.76|20943.25|20823.25|20943.25|20823.25|20939.76|20819.76|9
1638865720000|2021-12-07 08:28:40|20943.35|20823.35|20943.93|20823.93|20944.43|20824.43|20942.92|20822.92|10
1638865730000|2021-12-07 08:28:50|20943.58|20823.58|20942.28|20822.28|20943.59|20823.59|20942.26|20822.26|10
1638865740000|2021-12-07 08:29:00|20942.53|20822.53|20939.67|20819.67|20944.21|20824.21|20939.67|20819.67|10
1638865750000|2021-12-07 08:29:10|20939.51|20819.51|20934.76|20814.76|20939.51|20819.51|20934.76|20814.76|10
1638865760000|2021-12-07 08:29:20|20934.68|20814.68|20934.58|20814.58|20934.89|20814.89|20933.5|20813.5|10
1638865770000|2021-12-07 08:29:30|20934.2|20814.2|20932.22|20812.22|20934.2|20814.2|20932.22|20812.22|10
1638865780000|2021-12-07 08:29:40|20932.03|20812.03|20927.29|20807.29|20932.03|20812.03|20927.05|20807.05|10
1638865790000|2021-12-07 08:29:50|20927.02|20807.02|20929.58|20809.58|20929.58|20809.58|20927.02|20807.02|9
1638865800000|2021-12-07 08:30:00|20929.14|20809.14|20929.55|20809.55|20929.74|20809.74|20929.03|20809.03|10
1638865810000|2021-12-07 08:30:10|20929.69|20809.69|20926.74|20806.74|20929.69|20809.69|20926.44|20806.44|10
1638865820000|2021-12-07 08:30:20|20926.69|20806.69|20927.71|20807.71|20927.71|20807.71|20926.42|20806.42|8
1638865830000|2021-12-07 08:30:30|20927.78|20807.78|20922.45|20802.45|20927.93|20807.93|20922.45|20802.45|10
1638865840000|2021-12-07 08:30:40|20924.32|20804.32|20923.48|20803.48|20924.32|20804.32|20921.32|20801.32|10
1638865850000|2021-12-07 08:30:50|20922.1|20802.1|20923.44|20803.44|20923.44|20803.44|20921.14|20801.14|10
1638865860000|2021-12-07 08:31:00|20923.93|20803.93|20918.87|20798.87|20924.28|20804.28|20918.87|20798.87|10
1638865870000|2021-12-07 08:31:10|20917.39|20797.39|20911.45|20791.45|20917.39|20797.39|20911.45|20791.45|10
1638865880000|2021-12-07 08:31:20|20910.66|20790.66|20907.14|20787.14|20910.66|20790.66|20907.14|20787.14|10
1638865890000|2021-12-07 08:31:30|20906.72|20786.72|20907.17|20787.17|20907.17|20787.17|20905.94|20785.94|10
1638865900000|2021-12-07 08:31:40|20907.4|20787.4|20902.38|20782.38|20907.4|20787.4|20902.38|20782.38|10
1638865910000|2021-12-07 08:31:50|20901.17|20781.17|20896.83|20776.83|20901.17|20781.17|20896.59|20776.59|9
1638865920000|2021-12-07 08:32:00|20896.86|20776.86|20890.49|20770.49|20896.86|20776.86|20890.49|20770.49|9
1638865930000|2021-12-07 08:32:10|20890.32|20770.32|20889.79|20769.79|20890.32|20770.32|20888.79|20768.79|10
1638865940000|2021-12-07 08:32:20|20889.99|20769.99|20889.28|20769.28|20891.12|20771.12|20889.22|20769.22|10
1638865950000|2021-12-07 08:32:30|20888.56|20768.56|20882.55|20762.55|20888.77|20768.77|20882.55|20762.55|10
1638865960000|2021-12-07 08:32:40|20880.71|20760.71|20879.64|20759.64|20880.77|20760.77|20879.55|20759.55|10
1638865970000|2021-12-07 08:32:50|20879.11|20759.11|20880.78|20760.78|20880.78|20760.78|20878.62|20758.62|9
1638865980000|2021-12-07 08:33:00|20880.43|20760.43|20879.03|20759.03|20880.67|20760.67|20879.03|20759.03|10
1638865990000|2021-12-07 08:33:10|20879.66|20759.66|20880.6|20760.6|20880.61|20760.61|20879.09|20759.09|9
1638866000000|2021-12-07 08:33:20|20880.74|20760.74|20884.46|20764.46|20884.46|20764.46|20880.65|20760.65|10
1638866010000|2021-12-07 08:33:30|20884.33|20764.33|20887.32|20767.32|20887.32|20767.32|20884.33|20764.33|10
1638866020000|2021-12-07 08:33:40|20887.44|20767.44|20889.38|20769.38|20889.38|20769.38|20887.44|20767.44|9
1638866030000|2021-12-07 08:33:50|20889.61|20769.61|20890.11|20770.11|20890.84|20770.84|20889.61|20769.61|9
1638866040000|2021-12-07 08:34:00|20889.92|20769.92|20890.49|20770.49|20890.57|20770.57|20889.78|20769.78|10
1638866050000|2021-12-07 08:34:10|20890.02|20770.02|20890.06|20770.06|20890.52|20770.52|20889.78|20769.78|9
1638866060000|2021-12-07 08:34:20|20890.11|20770.11|20893.59|20773.59|20893.59|20773.59|20889.57|20769.57|10
1638866070000|2021-12-07 08:34:30|20896.07|20776.07|20898.18|20778.18|20899.31|20779.31|20896.07|20776.07|10
1638866080000|2021-12-07 08:34:40|20899.06|20779.06|20898.03|20778.03|20899.68|20779.68|20898.03|20778.03|10
1638866090000|2021-12-07 08:34:50|20897.26|20777.26|20895.65|20775.65|20897.36|20777.36|20895.65|20775.65|9
1638866100000|2021-12-07 08:35:00|20896.15|20776.15|20895.76|20775.76|20896.58|20776.58|20895.45|20775.45|9
1638866110000|2021-12-07 08:35:10|20894.9|20774.9|20890.41|20770.41|20894.9|20774.9|20890.41|20770.41|10
1638866120000|2021-12-07 08:35:20|20890.31|20770.31|20887.73|20767.73|20890.31|20770.31|20887.73|20767.73|10
1638866130000|2021-12-07 08:35:30|20887.09|20767.09|20886.79|20766.79|20887.93|20767.93|20886.79|20766.79|10
1638866140000|2021-12-07 08:35:40|20886.83|20766.83|20890.04|20770.04|20890.04|20770.04|20886.83|20766.83|10
1638866150000|2021-12-07 08:35:50|20890.81|20770.81|20895|20775|20895|20775|20890.81|20770.81|9
1638866160000|2021-12-07 08:36:00|20894.73|20774.73|20897.37|20777.37|20897.37|20777.37|20894.73|20774.73|10
1638866170000|2021-12-07 08:36:10|20898.01|20778.01|20900.11|20780.11|20900.11|20780.11|20896.34|20776.34|10
1638866180000|2021-12-07 08:36:20|20899.91|20779.91|20898.09|20778.09|20899.91|20779.91|20898.09|20778.09|9
1638866190000|2021-12-07 08:36:30|20897.94|20777.94|20896.31|20776.31|20898.01|20778.01|20896.31|20776.31|10
1638866200000|2021-12-07 08:36:40|20896.32|20776.32|20894.34|20774.34|20896.32|20776.32|20894.23|20774.23|10
1638866210000|2021-12-07 08:36:50|20894.08|20774.08|20894.63|20774.63|20894.66|20774.66|20894.06|20774.06|9
1638866220000|2021-12-07 08:37:00|20894.48|20774.48|20893.23|20773.23|20894.48|20774.48|20893.23|20773.23|10
1638866230000|2021-12-07 08:37:10|20893.47|20773.47|20893.49|20773.49|20893.85|20773.85|20892.76|20772.76|9
1638866240000|2021-12-07 08:37:20|20893.76|20773.76|20895.7|20775.7|20895.7|20775.7|20893.52|20773.52|9
1638866250000|2021-12-07 08:37:30|20896.94|20776.94|20901.66|20781.66|20901.66|20781.66|20896.94|20776.94|10
1638866260000|2021-12-07 08:37:40|20902.45|20782.45|20904.37|20784.37|20904.7|20784.7|20902.45|20782.45|10
1638866270000|2021-12-07 08:37:50|20904.76|20784.76|20905.11|20785.11|20906.41|20786.41|20904.76|20784.76|9
1638866280000|2021-12-07 08:38:00|20903.78|20783.78|20905.57|20785.57|20906.16|20786.16|20903.78|20783.78|10
1638866290000|2021-12-07 08:38:10|20905.38|20785.38|20902.39|20782.39|20905.38|20785.38|20902.39|20782.39|10
1638866300000|2021-12-07 08:38:20|20902.13|20782.13|20899.77|20779.77|20902.14|20782.14|20899.77|20779.77|10
1638866310000|2021-12-07 08:38:30|20899.39|20779.39|20900.58|20780.58|20900.58|20780.58|20897.8|20777.8|9
1638866320000|2021-12-07 08:38:40|20901.5|20781.5|20907.68|20787.68|20907.68|20787.68|20901.5|20781.5|10
1638866330000|2021-12-07 08:38:50|20907.87|20787.87|20912.3|20792.3|20912.3|20792.3|20907.87|20787.87|10
1638866340000|2021-12-07 08:39:00|20912.26|20792.26|20916.25|20796.25|20916.25|20796.25|20911.58|20791.58|10
1638866350000|2021-12-07 08:39:10|20916.49|20796.49|20921.01|20801.01|20921.01|20801.01|20916.49|20796.49|10
1638866360000|2021-12-07 08:39:20|20921.07|20801.07|20920.2|20800.2|20921.09|20801.09|20919.82|20799.82|10
1638866370000|2021-12-07 08:39:30|20920.16|20800.16|20917.01|20797.01|20920.19|20800.19|20917.01|20797.01|10
1638866380000|2021-12-07 08:39:40|20916.99|20796.99|20915.59|20795.59|20916.99|20796.99|20915.48|20795.48|9
1638866390000|2021-12-07 08:39:50|20915.38|20795.38|20917.22|20797.22|20917.22|20797.22|20915.24|20795.24|10
1638866400000|2021-12-07 08:40:00|20917.82|20797.82|20915.96|20795.96|20918.24|20798.24|20915.96|20795.96|10
1638866410000|2021-12-07 08:40:10|20915.79|20795.79|20915.92|20795.92|20916.49|20796.49|20914.63|20794.63|10
1638866420000|2021-12-07 08:40:20|20915.61|20795.61|20915.93|20795.93|20916.3|20796.3|20914.73|20794.73|9
1638866430000|2021-12-07 08:40:30|20915.53|20795.53|20921.24|20801.24|20921.24|20801.24|20915.53|20795.53|10
1638866440000|2021-12-07 08:40:40|20923.27|20803.27|20931.74|20811.74|20931.74|20811.74|20923.27|20803.27|9
1638866450000|2021-12-07 08:40:50|20932.59|20812.59|20938.29|20818.29|20938.29|20818.29|20932.59|20812.59|10
1638866460000|2021-12-07 08:41:00|20939.7|20819.7|20955.59|20835.59|20955.59|20835.59|20939.7|20819.7|10
1638866470000|2021-12-07 08:41:10|20955.8|20835.8|20966.04|20846.04|20966.29|20846.29|20955.8|20835.8|10
1638866480000|2021-12-07 08:41:20|20969.97|20849.97|20988.1|20868.1|20988.1|20868.1|20969.97|20849.97|10
1638866490000|2021-12-07 08:41:30|20989.27|20869.27|20987.6|20867.6|20990.04|20870.04|20987.6|20867.6|10
1638866500000|2021-12-07 08:41:40|20986.8|20866.8|20989.9|20869.9|20989.9|20869.9|20986.8|20866.8|10
1638866510000|2021-12-07 08:41:50|20991.62|20871.62|20993.33|20873.33|20994.01|20874.01|20991.62|20871.62|10
1638866520000|2021-12-07 08:42:00|20993.37|20873.37|20992.22|20872.22|20993.77|20873.77|20992.22|20872.22|10
1638866530000|2021-12-07 08:42:10|20993.87|20873.87|20992.53|20872.53|20996.8|20876.8|20992.53|20872.53|10
1638866540000|2021-12-07 08:42:20|20992.77|20872.77|20992.2|20872.2|20994.68|20874.68|20992.2|20872.2|10
1638866550000|2021-12-07 08:42:30|20990.62|20870.62|20980.54|20860.54|20991.15|20871.15|20980.54|20860.54|10
1638866560000|2021-12-07 08:42:40|20979.58|20859.58|20976.84|20856.84|20979.58|20859.58|20975.83|20855.83|10
1638866570000|2021-12-07 08:42:50|20976.99|20856.99|20978.18|20858.18|20979.3|20859.3|20976.55|20856.55|10
1638866580000|2021-12-07 08:43:00|20978.45|20858.45|20975.58|20855.58|20978.69|20858.69|20975.58|20855.58|9
1638866590000|2021-12-07 08:43:10|20973.98|20853.98|20970.87|20850.87|20973.98|20853.98|20970.15|20850.15|10
1638866600000|2021-12-07 08:43:20|20970.24|20850.24|20969.59|20849.59|20971.69|20851.69|20968.51|20848.51|10
1638866610000|2021-12-07 08:43:30|20969.24|20849.24|20970.6|20850.6|20970.76|20850.76|20969.24|20849.24|10
1638866620000|2021-12-07 08:43:40|20969.98|20849.98|20975.47|20855.47|20975.47|20855.47|20969.98|20849.98|10
1638866630000|2021-12-07 08:43:50|20976.21|20856.21|20981.57|20861.57|20981.57|20861.57|20975.84|20855.84|10
1638866640000|2021-12-07 08:44:00|20982.68|20862.68|20987.18|20867.18|20987.18|20867.18|20982.68|20862.68|10
1638866650000|2021-12-07 08:44:10|20987.15|20867.15|20992.51|20872.51|20992.51|20872.51|20987.15|20867.15|10
1638866660000|2021-12-07 08:44:20|20993.56|20873.56|20994.52|20874.52|20997.05|20877.05|20993.56|20873.56|10
1638866670000|2021-12-07 08:44:30|20994.41|20874.41|20994.15|20874.15|20995.74|20875.74|20993.7|20873.7|9
1638866680000|2021-12-07 08:44:40|20994.25|20874.25|20995.58|20875.58|20995.58|20875.58|20994.25|20874.25|10
1638866690000|2021-12-07 08:44:50|20995.41|20875.41|20996.32|20876.32|20996.59|20876.59|20994.87|20874.87|10
1638866700000|2021-12-07 08:45:00|20996.2|20876.2|21001.15|20881.15|21001.15|20881.15|20995.91|20875.91|10
1638866710000|2021-12-07 08:45:10|21001.98|20881.98|21005.82|20885.82|21005.82|20885.82|21001.98|20881.98|10
1638866720000|2021-12-07 08:45:20|21004.84|20884.84|21016.06|20896.06|21016.06|20896.06|21004.84|20884.84|10
1638866730000|2021-12-07 08:45:30|21016.75|20896.75|21018.66|20898.66|21019.12|20899.12|21016.75|20896.75|10
1638866740000|2021-12-07 08:45:40|21018.65|20898.65|21019.67|20899.67|21019.67|20899.67|21017.99|20897.99|10
1638866750000|2021-12-07 08:45:50|21019.81|20899.81|21020.08|20900.08|21022.98|20902.98|21019.81|20899.81|10
1638866760000|2021-12-07 08:46:00|21019.34|20899.34|21019.45|20899.45|21019.45|20899.45|21018.03|20898.03|10
1638866770000|2021-12-07 08:46:10|21020.07|20900.07|21024.37|20904.37|21024.37|20904.37|21020.07|20900.07|10
1638866780000|2021-12-07 08:46:20|21024.29|20904.29|21029.05|20909.05|21029.64|20909.64|21024.29|20904.29|10
1638866790000|2021-12-07 08:46:30|21028.84|20908.84|21026.23|20906.23|21029.38|20909.38|21026.23|20906.23|10
1638866800000|2021-12-07 08:46:40|21025.34|20905.34|21020.3|20900.3|21025.34|20905.34|21020.3|20900.3|10
1638866810000|2021-12-07 08:46:50|21022.24|20902.24|21024.81|20904.81|21024.81|20904.81|21022.24|20902.24|10
1638866820000|2021-12-07 08:47:00|21024.85|20904.85|21022.59|20902.59|21025.16|20905.16|21022.54|20902.54|10
1638866830000|2021-12-07 08:47:10|21022.18|20902.18|21025.81|20905.81|21025.81|20905.81|21021.91|20901.91|10
1638866840000|2021-12-07 08:47:20|21026.65|20906.65|21027.89|20907.89|21028.46|20908.46|21026.05|20906.05|10
1638866850000|2021-12-07 08:47:30|21026.23|20906.23|21024.74|20904.74|21026.29|20906.29|21023.22|20903.22|10
1638866860000|2021-12-07 08:47:40|21024.66|20904.66|21024.07|20904.07|21024.98|20904.98|21023.93|20903.93|9
1638866870000|2021-12-07 08:47:50|21024.14|20904.14|21022.03|20902.03|21024.99|20904.99|21022.03|20902.03|10
1638866880000|2021-12-07 08:48:00|21021.83|20901.83|21017.76|20897.76|21021.83|20901.83|21017.76|20897.76|10
1638866890000|2021-12-07 08:48:10|21016.66|20896.66|21018.48|20898.48|21020.13|20900.13|21014.65|20894.65|10
1638866900000|2021-12-07 08:48:20|21017.98|20897.98|21015.74|20895.74|21018.02|20898.02|21015.74|20895.74|10
1638866910000|2021-12-07 08:48:30|21015.08|20895.08|21011.63|20891.63|21015.08|20895.08|21011.63|20891.63|10
1638866920000|2021-12-07 08:48:40|21011.2|20891.2|21009.52|20889.52|21011.2|20891.2|21009.33|20889.33|10
1638866930000|2021-12-07 08:48:50|21009.19|20889.19|21007.92|20887.92|21009.19|20889.19|21006.62|20886.62|9
1638866940000|2021-12-07 08:49:00|21008.9|20888.9|21011.7|20891.7|21011.7|20891.7|21008.67|20888.67|10
1638866950000|2021-12-07 08:49:10|21010.87|20890.87|21008.59|20888.59|21010.97|20890.97|21008.45|20888.45|10
1638866960000|2021-12-07 08:49:20|21008.62|20888.62|21008.26|20888.26|21008.62|20888.62|21007.49|20887.49|10
1638866970000|2021-12-07 08:49:30|21008.22|20888.22|21007.72|20887.72|21008.22|20888.22|21007.72|20887.72|9
1638866980000|2021-12-07 08:49:40|21007.67|20887.67|21007.76|20887.76|21007.76|20887.76|21006.33|20886.33|10
1638866990000|2021-12-07 08:49:50|21008.16|20888.16|21011.61|20891.61|21012.31|20892.31|21008.16|20888.16|10
1638867000000|2021-12-07 08:50:00|21012.17|20892.17|21014.73|20894.73|21014.73|20894.73|21012.1|20892.1|10
1638867010000|2021-12-07 08:50:10|21015.52|20895.52|21018.14|20898.14|21018.14|20898.14|21015.52|20895.52|10
1638867020000|2021-12-07 08:50:20|21018.4|20898.4|21019.14|20899.14|21019.57|20899.57|21018.3|20898.3|10
1638867030000|2021-12-07 08:50:30|21018.36|20898.36|21017.04|20897.04|21018.36|20898.36|21016.59|20896.59|10
1638867040000|2021-12-07 08:50:40|21017.09|20897.09|21018|20898|21018.14|20898.14|21016.67|20896.67|10
1638867050000|2021-12-07 08:50:50|21017.88|20897.88|21016.79|20896.79|21017.88|20897.88|21016.63|20896.63|10
1638867060000|2021-12-07 08:51:00|21016.48|20896.48|21008.75|20888.75|21016.48|20896.48|21008.6|20888.6|10
1638867070000|2021-12-07 08:51:10|21008.71|20888.71|21006.17|20886.17|21008.71|20888.71|21006.06|20886.06|10
1638867080000|2021-12-07 08:51:20|21006.16|20886.16|21007.22|20887.22|21007.55|20887.55|21006.16|20886.16|10
1638867090000|2021-12-07 08:51:30|21007.42|20887.42|21008.91|20888.91|21010.3|20890.3|21007.42|20887.42|10
1638867100000|2021-12-07 08:51:40|21008.52|20888.52|21007.07|20887.07|21008.52|20888.52|21007.07|20887.07|9
1638867110000|2021-12-07 08:51:50|21006.75|20886.75|21006.49|20886.49|21007.15|20887.15|21006.33|20886.33|10
1638867120000|2021-12-07 08:52:00|21006.45|20886.45|21005.68|20885.68|21006.45|20886.45|21004.79|20884.79|9
1638867130000|2021-12-07 08:52:10|21006.89|20886.89|21005.09|20885.09|21007.22|20887.22|21004.91|20884.91|10
1638867140000|2021-12-07 08:52:20|21005.12|20885.12|21007.33|20887.33|21007.46|20887.46|21005.12|20885.12|9
1638867150000|2021-12-07 08:52:30|21007.55|20887.55|21009.26|20889.26|21010.04|20890.04|21007.55|20887.55|10
1638867160000|2021-12-07 08:52:40|21009.2|20889.2|21013.8|20893.8|21013.8|20893.8|21008.99|20888.99|9
1638867170000|2021-12-07 08:52:50|21013.66|20893.66|21013.22|20893.22|21013.66|20893.66|21012.2|20892.2|10
1638867180000|2021-12-07 08:53:00|21013.19|20893.19|21015.28|20895.28|21015.28|20895.28|21012.91|20892.91|10
1638867190000|2021-12-07 08:53:10|21016.47|20896.47|21020.39|20900.39|21020.39|20900.39|21016.41|20896.41|10
1638867200000|2021-12-07 08:53:20|21021.1|20901.1|21026.7|20906.7|21026.7|20906.7|21021.1|20901.1|10
1638867210000|2021-12-07 08:53:30|21027|20907|21030.95|20910.95|21030.95|20910.95|21027|20907|9
1638867220000|2021-12-07 08:53:40|21031.2|20911.2|21034.59|20914.59|21034.59|20914.59|21031.2|20911.2|10
1638867230000|2021-12-07 08:53:50|21034.53|20914.53|21034.01|20914.01|21034.92|20914.92|21033.4|20913.4|9
1638867240000|2021-12-07 08:54:00|21032.94|20912.94|21031.94|20911.94|21032.94|20912.94|21030.66|20910.66|10
1638867250000|2021-12-07 08:54:10|21032.31|20912.31|21029.14|20909.14|21032.31|20912.31|21029.11|20909.11|9
1638867260000|2021-12-07 08:54:20|21028.33|20908.33|21028.22|20908.22|21028.33|20908.33|21027.22|20907.22|10
1638867270000|2021-12-07 08:54:30|21027.95|20907.95|21024.87|20904.87|21027.95|20907.95|21024.72|20904.72|9
1638867280000|2021-12-07 08:54:40|21024.2|20904.2|21025.64|20905.64|21026.13|20906.13|21024.13|20904.13|10
1638867290000|2021-12-07 08:54:50|21025.81|20905.81|21022.57|20902.57|21025.81|20905.81|21022.57|20902.57|10
1638867300000|2021-12-07 08:55:00|21022|20902|21023.51|20903.51|21023.51|20903.51|21021.04|20901.04|10
1638867310000|2021-12-07 08:55:10|21023.53|20903.53|21024.41|20904.41|21024.41|20904.41|21022.88|20902.88|10
1638867320000|2021-12-07 08:55:20|21024.95|20904.95|21027.23|20907.23|21027.23|20907.23|21024.73|20904.73|10
1638867330000|2021-12-07 08:55:30|21029.42|20909.42|21031.36|20911.36|21031.36|20911.36|21029.42|20909.42|10
1638867340000|2021-12-07 08:55:40|21031.49|20911.49|21032.51|20912.51|21033.73|20913.73|21031.49|20911.49|9
1638867350000|2021-12-07 08:55:50|21032.96|20912.96|21036.71|20916.71|21036.8|20916.8|21032.96|20912.96|10
1638867360000|2021-12-07 08:56:00|21036.74|20916.74|21037.97|20917.97|21038.41|20918.41|21036.69|20916.69|10
1638867370000|2021-12-07 08:56:10|21038.96|20918.96|21036.7|20916.7|21038.96|20918.96|21036.7|20916.7|10
1638867380000|2021-12-07 08:56:20|21036.61|20916.61|21036.37|20916.37|21036.66|20916.66|21035.75|20915.75|9
1638867390000|2021-12-07 08:56:30|21036.67|20916.67|21038.44|20918.44|21038.59|20918.59|21036.61|20916.61|10
1638867400000|2021-12-07 08:56:40|21038.33|20918.33|21040.8|20920.8|21040.8|20920.8|21037.88|20917.88|10
1638867410000|2021-12-07 08:56:50|21040.85|20920.85|21043.08|20923.08|21043.08|20923.08|21040.85|20920.85|10
1638867420000|2021-12-07 08:57:00|21043.26|20923.26|21041.61|20921.61|21043.47|20923.47|21041.61|20921.61|10
1638867430000|2021-12-07 08:57:10|21041.98|20921.98|21042.61|20922.61|21043.04|20923.04|21041.53|20921.53|10
1638867440000|2021-12-07 08:57:20|21043.4|20923.4|21043.88|20923.88|21045.15|20925.15|21043.24|20923.24|10
1638867450000|2021-12-07 08:57:30|21044.14|20924.14|21043.08|20923.08|21044.47|20924.47|21043.08|20923.08|9
1638867460000|2021-12-07 08:57:40|21043|20923|21040.93|20920.93|21043.35|20923.35|21040.93|20920.93|10
1638867470000|2021-12-07 08:57:50|21040.83|20920.83|21038.79|20918.79|21040.83|20920.83|21038.29|20918.29|10
1638867480000|2021-12-07 08:58:00|21038.42|20918.42|21033.76|20913.76|21038.42|20918.42|21033.76|20913.76|9
1638867490000|2021-12-07 08:58:10|21033.03|20913.03|21031.78|20911.78|21033.03|20913.03|21031.76|20911.76|10
1638867500000|2021-12-07 08:58:20|21031.62|20911.62|21030.41|20910.41|21032.19|20912.19|21030.41|20910.41|10
1638867510000|2021-12-07 08:58:30|21030.27|20910.27|21034.14|20914.14|21034.14|20914.14|21030.27|20910.27|10
1638867520000|2021-12-07 08:58:40|21035.27|20915.27|21036.7|20916.7|21037.61|20917.61|21035.27|20915.27|9
1638867530000|2021-12-07 08:58:50|21036.99|20916.99|21037.81|20917.81|21037.97|20917.97|21036.99|20916.99|10
1638867540000|2021-12-07 08:59:00|21037.11|20917.11|21041.94|20921.94|21043.16|20923.16|21037.11|20917.11|10
1638867550000|2021-12-07 08:59:10|21042.7|20922.7|21041|20921|21042.7|20922.7|21040.96|20920.96|10
1638867560000|2021-12-07 08:59:20|21039.96|20919.96|21036.58|20916.58|21039.96|20919.96|21036.58|20916.58|10
1638867570000|2021-12-07 08:59:30|21036.4|20916.4|21036.9|20916.9|21036.9|20916.9|21035.86|20915.86|10
1638867580000|2021-12-07 08:59:40|21037.04|20917.04|21039.05|20919.05|21039.05|20919.05|21037.04|20917.04|9
1638867590000|2021-12-07 08:59:50|21039.37|20919.37|21043.4|20923.4|21043.4|20923.4|21038.5|20918.5|10
1638867600000|2021-12-07 09:00:00|21043.34|20923.34|21041.78|20921.78|21044.37|20924.37|21041.45|20921.45|10
1638867610000|2021-12-07 09:00:10|21041.62|20921.62|21038.85|20918.85|21041.62|20921.62|21038.85|20918.85|10
1638867620000|2021-12-07 09:00:20|21037.88|20917.88|21031.44|20911.44|21037.88|20917.88|21031.44|20911.44|10
1638867630000|2021-12-07 09:00:30|21030.96|20910.96|21028.03|20908.03|21030.96|20910.96|21027.4|20907.4|10
1638867640000|2021-12-07 09:00:40|21026.64|20906.64|21023.48|20903.48|21026.64|20906.64|21022.94|20902.94|10
1638867650000|2021-12-07 09:00:50|21023.26|20903.26|21023.16|20903.16|21023.38|20903.38|21022.81|20902.81|10
1638867660000|2021-12-07 09:01:00|21023.12|20903.12|21022.86|20902.86|21023.13|20903.13|21021.61|20901.61|9
1638867670000|2021-12-07 09:01:10|21023.16|20903.16|21022.25|20902.25|21023.57|20903.57|21022.25|20902.25|10
1638867680000|2021-12-07 09:01:20|21022.28|20902.28|21023.07|20903.07|21023.28|20903.28|21021.36|20901.36|10
1638867690000|2021-12-07 09:01:30|21023.44|20903.44|21027.54|20907.54|21027.59|20907.59|21023.44|20903.44|10
1638867700000|2021-12-07 09:01:40|21027.95|20907.95|21034.52|20914.52|21034.52|20914.52|21027.95|20907.95|10
1638867710000|2021-12-07 09:01:50|21036.17|20916.17|21040.17|20920.17|21040.57|20920.57|21036.17|20916.17|10
1638867720000|2021-12-07 09:02:00|21040.08|20920.08|21042.41|20922.41|21043.98|20923.98|21040.08|20920.08|10
1638867730000|2021-12-07 09:02:10|21041.91|20921.91|21046.64|20926.64|21046.64|20926.64|21041.91|20921.91|10
1638867740000|2021-12-07 09:02:20|21047.77|20927.77|21060.1|20940.1|21060.15|20940.15|21047.54|20927.54|10
1638867750000|2021-12-07 09:02:30|21059.97|20939.97|21059.11|20939.11|21060.76|20940.76|21057.92|20937.92|10
1638867760000|2021-12-07 09:02:40|21059.57|20939.57|21058.52|20938.52|21059.57|20939.57|21056.88|20936.88|10
1638867770000|2021-12-07 09:02:50|21058.25|20938.25|21061.3|20941.3|21061.71|20941.71|21058.23|20938.23|10
1638867780000|2021-12-07 09:03:00|21061.15|20941.15|21058.76|20938.76|21061.15|20941.15|21058.63|20938.63|10
1638867790000|2021-12-07 09:03:10|21058.77|20938.77|21060.59|20940.59|21061.1|20941.1|21058.77|20938.77|10
1638867800000|2021-12-07 09:03:20|21060.37|20940.37|21061.75|20941.75|21062.19|20942.19|21060.1|20940.1|10
1638867810000|2021-12-07 09:03:30|21061.08|20941.08|21065.2|20945.2|21066.19|20946.19|21061.08|20941.08|10
1638867820000|2021-12-07 09:03:40|21064.93|20944.93|21066.16|20946.16|21066.16|20946.16|21064.05|20944.05|10
1638867830000|2021-12-07 09:03:50|21066.48|20946.48|21065.96|20945.96|21067.45|20947.45|21065.96|20945.96|10
1638867840000|2021-12-07 09:04:00|21064.83|20944.83|21063.55|20943.55|21065.42|20945.42|21062.41|20942.41|10
1638867850000|2021-12-07 09:04:10|21063.44|20943.44|21062.87|20942.87|21064.6|20944.6|21062.8|20942.8|9
1638867860000|2021-12-07 09:04:20|21063.06|20943.06|21064.79|20944.79|21065.12|20945.12|21062.95|20942.95|10
1638867870000|2021-12-07 09:04:30|21064.74|20944.74|21061.79|20941.79|21064.74|20944.74|21061.79|20941.79|10
1638867880000|2021-12-07 09:04:40|21062.06|20942.06|21062.91|20942.91|21063.18|20943.18|21062.06|20942.06|10
1638867890000|2021-12-07 09:04:50|21063.51|20943.51|21064.94|20944.94|21064.94|20944.94|21063.1|20943.1|9
1638867900000|2021-12-07 09:05:00|21064.97|20944.97|21065.91|20945.91|21065.93|20945.93|21064.85|20944.85|10
1638867910000|2021-12-07 09:05:10|21066.62|20946.62|21067.45|20947.45|21067.66|20947.66|21066.62|20946.62|9
1638867920000|2021-12-07 09:05:20|21067.75|20947.75|21069.29|20949.29|21069.29|20949.29|21066.97|20946.97|10
1638867930000|2021-12-07 09:05:30|21069.54|20949.54|21069.77|20949.77|21069.82|20949.82|21068.6|20948.6|10
1638867940000|2021-12-07 09:05:40|21070.22|20950.22|21072.86|20952.86|21072.96|20952.96|21070|20950|10
1638867950000|2021-12-07 09:05:50|21073.71|20953.71|21074.55|20954.55|21074.55|20954.55|21073.33|20953.33|10
1638867960000|2021-12-07 09:06:00|21077.49|20957.49|21094.32|20974.32|21096.75|20976.75|21077.49|20957.49|10
1638867970000|2021-12-07 09:06:10|21104.65|20984.65|21111.39|20991.39|21117.57|20997.57|21104.65|20984.65|10
1638867980000|2021-12-07 09:06:20|21104.86|20984.86|21076.72|20956.72|21104.86|20984.86|21076.51|20956.51|10
1638867990000|2021-12-07 09:06:30|21077.88|20957.88|21063.01|20943.01|21077.88|20957.88|21062.73|20942.73|10
1638868000000|2021-12-07 09:06:40|21058.69|20938.69|21044.04|20924.04|21058.69|20938.69|21043.92|20923.92|10
1638868010000|2021-12-07 09:06:50|21043.79|20923.79|21053.94|20933.94|21053.94|20933.94|21043.73|20923.73|10
1638868020000|2021-12-07 09:07:00|21053.98|20933.98|21049.54|20929.54|21055.38|20935.38|21049.54|20929.54|10
1638868030000|2021-12-07 09:07:10|21048.58|20928.58|21032.87|20912.87|21048.58|20928.58|21032.13|20912.13|10
1638868040000|2021-12-07 09:07:20|21029.38|20909.38|21008.07|20888.07|21029.38|20909.38|21004.94|20884.94|10
1638868050000|2021-12-07 09:07:30|21007.37|20887.37|21008.15|20888.15|21010.16|20890.16|21007.11|20887.11|10
1638868060000|2021-12-07 09:07:40|21007.84|20887.84|21009.55|20889.55|21009.55|20889.55|21007.84|20887.84|10
1638868070000|2021-12-07 09:07:50|21007.16|20887.16|21009.32|20889.32|21009.33|20889.33|21006.05|20886.05|10
1638868080000|2021-12-07 09:08:00|21010.09|20890.09|21011.41|20891.41|21012.24|20892.24|21010.09|20890.09|10
1638868090000|2021-12-07 09:08:10|21010.62|20890.62|21003.95|20883.95|21010.62|20890.62|21002.15|20882.15|10
1638868100000|2021-12-07 09:08:20|21003.2|20883.2|20998.07|20878.07|21003.81|20883.81|20997.81|20877.81|10
1638868110000|2021-12-07 09:08:30|20999.43|20879.43|20994.09|20874.09|21001.3|20881.3|20994.09|20874.09|10
1638868120000|2021-12-07 09:08:40|20993.94|20873.94|20986.87|20866.87|20993.94|20873.94|20985.76|20865.76|10
1638868130000|2021-12-07 09:08:50|20985.47|20865.47|20985.58|20865.58|20986.81|20866.81|20985.47|20865.47|9
1638868140000|2021-12-07 09:09:00|20985.25|20865.25|20987.61|20867.61|20987.76|20867.76|20984.74|20864.74|10
1638868150000|2021-12-07 09:09:10|20987.64|20867.64|20990.8|20870.8|20990.92|20870.92|20987.64|20867.64|10
1638868160000|2021-12-07 09:09:20|20991.24|20871.24|20990.67|20870.67|20991.24|20871.24|20989.9|20869.9|9
1638868170000|2021-12-07 09:09:30|20990.79|20870.79|20989.63|20869.63|20991.22|20871.22|20989.63|20869.63|9
1638868180000|2021-12-07 09:09:40|20988.21|20868.21|20984.18|20864.18|20988.21|20868.21|20984.08|20864.08|10
1638868190000|2021-12-07 09:09:50|20983.86|20863.86|20980.74|20860.74|20983.86|20863.86|20980.74|20860.74|10
1638868200000|2021-12-07 09:10:00|20981.05|20861.05|20976.37|20856.37|20981.05|20861.05|20975.69|20855.69|9
1638868210000|2021-12-07 09:10:10|20975.1|20855.1|20967.69|20847.69|20975.1|20855.1|20967.69|20847.69|9
1638868220000|2021-12-07 09:10:20|20967.78|20847.78|20970.94|20850.94|20970.98|20850.98|20967.78|20847.78|10
1638868230000|2021-12-07 09:10:30|20972.16|20852.16|20980|20860|20980|20860|20972.16|20852.16|10
1638868240000|2021-12-07 09:10:40|20980.11|20860.11|20991.57|20871.57|20992.14|20872.14|20980.11|20860.11|10
1638868250000|2021-12-07 09:10:50|20991.86|20871.86|20991.59|20871.59|20992.96|20872.96|20990.65|20870.65|10
1638868260000|2021-12-07 09:11:00|20989.27|20869.27|20982.83|20862.83|20989.27|20869.27|20982.83|20862.83|10
1638868270000|2021-12-07 09:11:10|20982.85|20862.85|20983.95|20863.95|20983.95|20863.95|20982.68|20862.68|10
1638868280000|2021-12-07 09:11:20|20983.84|20863.84|20986.63|20866.63|20986.66|20866.66|20983.84|20863.84|9
1638868290000|2021-12-07 09:11:30|20986.43|20866.43|20982.11|20862.11|20986.43|20866.43|20981.97|20861.97|10
1638868300000|2021-12-07 09:11:40|20982.13|20862.13|20987.89|20867.89|20987.89|20867.89|20982.13|20862.13|10
1638868310000|2021-12-07 09:11:50|20987.96|20867.96|20988.96|20868.96|20988.96|20868.96|20987.45|20867.45|10
1638868320000|2021-12-07 09:12:00|20988.94|20868.94|20989.41|20869.41|20989.69|20869.69|20988.59|20868.59|9
1638868330000|2021-12-07 09:12:10|20989.07|20869.07|20984.19|20864.19|20989.07|20869.07|20984.19|20864.19|10
1638868340000|2021-12-07 09:12:20|20983.71|20863.71|20981.8|20861.8|20983.71|20863.71|20981.8|20861.8|10
1638868350000|2021-12-07 09:12:30|20981.67|20861.67|20987.25|20867.25|20987.25|20867.25|20981.02|20861.02|10
1638868360000|2021-12-07 09:12:40|20988.1|20868.1|20989.06|20869.06|20991.13|20871.13|20987.49|20867.49|10
1638868370000|2021-12-07 09:12:50|20988.58|20868.58|20986.41|20866.41|20988.58|20868.58|20986.3|20866.3|9
1638868380000|2021-12-07 09:13:00|20985.88|20865.88|20983.17|20863.17|20985.88|20865.88|20982.8|20862.8|10
1638868390000|2021-12-07 09:13:10|20984.45|20864.45|20987.16|20867.16|20987.16|20867.16|20984.45|20864.45|9
1638868400000|2021-12-07 09:13:20|20987.7|20867.7|20988.24|20868.24|20988.26|20868.26|20986.81|20866.81|10
1638868410000|2021-12-07 09:13:30|20988.62|20868.62|20986.09|20866.09|20988.62|20868.62|20985.79|20865.79|10
1638868420000|2021-12-07 09:13:40|20985.88|20865.88|20990.74|20870.74|20990.74|20870.74|20985.57|20865.57|10
1638868430000|2021-12-07 09:13:50|20992.8|20872.8|21002.93|20882.93|21002.93|20882.93|20992.8|20872.8|10
1638868440000|2021-12-07 09:14:00|21002.76|20882.76|21008.25|20888.25|21008.25|20888.25|21002.69|20882.69|10
1638868450000|2021-12-07 09:14:10|21008.19|20888.19|21010.14|20890.14|21010.58|20890.58|21008.19|20888.19|10
1638868460000|2021-12-07 09:14:20|21010.73|20890.73|21010.28|20890.28|21010.73|20890.73|21007.97|20887.97|10
1638868470000|2021-12-07 09:14:30|21010.27|20890.27|21009.22|20889.22|21010.28|20890.28|21007.33|20887.33|10
1638868480000|2021-12-07 09:14:40|21009.14|20889.14|21005.51|20885.51|21009.24|20889.24|21005.51|20885.51|10
1638868490000|2021-12-07 09:14:50|21005.3|20885.3|21003.55|20883.55|21005.3|20885.3|21003.34|20883.34|9
1638868500000|2021-12-07 09:15:00|21003.49|20883.49|21001.56|20881.56|21004.08|20884.08|21001.56|20881.56|10
1638868510000|2021-12-07 09:15:10|21001.25|20881.25|21003.26|20883.26|21003.26|20883.26|21001.25|20881.25|10
1638868520000|2021-12-07 09:15:20|21005.75|20885.75|21007.95|20887.95|21008.07|20888.07|21005.49|20885.49|10
1638868530000|2021-12-07 09:15:30|21008.8|20888.8|21011.43|20891.43|21011.66|20891.66|21007.77|20887.77|10
1638868540000|2021-12-07 09:15:40|21012.62|20892.62|21018.06|20898.06|21018.27|20898.27|21012.6|20892.6|10
1638868550000|2021-12-07 09:15:50|21018.1|20898.1|21020.05|20900.05|21020.05|20900.05|21018.1|20898.1|10
1638868560000|2021-12-07 09:16:00|21020.42|20900.42|21020.91|20900.91|21021.44|20901.44|21020.19|20900.19|8
1638868570000|2021-12-07 09:16:10|21021.13|20901.13|21018.66|20898.66|21021.43|20901.43|21018.33|20898.33|10
1638868580000|2021-12-07 09:16:20|21018.23|20898.23|21016.79|20896.79|21018.23|20898.23|21016.59|20896.59|8
1638868590000|2021-12-07 09:16:30|21016.49|20896.49|21016.93|20896.93|21017.09|20897.09|21015.9|20895.9|10
1638868600000|2021-12-07 09:16:40|21017.09|20897.09|21015.61|20895.61|21017.09|20897.09|21015.61|20895.61|9
1638868610000|2021-12-07 09:16:50|21016.25|20896.25|21014.65|20894.65|21016.25|20896.25|21014.65|20894.65|10
1638868620000|2021-12-07 09:17:00|21014.3|20894.3|21014.46|20894.46|21014.77|20894.77|21013.47|20893.47|10
1638868630000|2021-12-07 09:17:10|21015.08|20895.08|21016.07|20896.07|21016.36|20896.36|21015.08|20895.08|9
1638868640000|2021-12-07 09:17:20|21015.92|20895.92|21015.79|20895.79|21016.54|20896.54|21015.36|20895.36|9
1638868650000|2021-12-07 09:17:30|21015.72|20895.72|21003.97|20883.97|21015.72|20895.72|21003.97|20883.97|10
1638868660000|2021-12-07 09:17:40|21002.27|20882.27|20995.42|20875.42|21002.27|20882.27|20995.42|20875.42|10
1638868670000|2021-12-07 09:17:50|20995.07|20875.07|20991.82|20871.82|20995.46|20875.46|20991.82|20871.82|10
1638868680000|2021-12-07 09:18:00|20991.61|20871.61|20994.33|20874.33|20994.41|20874.41|20991.61|20871.61|10
1638868690000|2021-12-07 09:18:10|20995.49|20875.49|20996.84|20876.84|20997.22|20877.22|20995.49|20875.49|10
1638868700000|2021-12-07 09:18:20|20996.97|20876.97|20997.41|20877.41|20997.59|20877.59|20996.71|20876.71|10
1638868710000|2021-12-07 09:18:30|20997.04|20877.04|20999.74|20879.74|20999.74|20879.74|20997.04|20877.04|10
1638868720000|2021-12-07 09:18:40|20999.89|20879.89|21000.01|20880.01|21000.42|20880.42|20999.85|20879.85|10
1638868730000|2021-12-07 09:18:50|21000.3|20880.3|20999.44|20879.44|21000.3|20880.3|20999.13|20879.13|10
1638868740000|2021-12-07 09:19:00|20999.58|20879.58|21002.5|20882.5|21002.5|20882.5|20999.58|20879.58|10
1638868750000|2021-12-07 09:19:10|21002.31|20882.31|21004.5|20884.5|21004.58|20884.58|21002.31|20882.31|10
1638868760000|2021-12-07 09:19:20|21004.26|20884.26|21006.44|20886.44|21006.44|20886.44|21004.26|20884.26|10
1638868770000|2021-12-07 09:19:30|21007.42|20887.42|21005.19|20885.19|21007.42|20887.42|21005.19|20885.19|9
1638868780000|2021-12-07 09:19:40|21005.72|20885.72|21005.65|20885.65|21007.58|20887.58|21005.53|20885.53|10
1638868790000|2021-12-07 09:19:50|21006.09|20886.09|21007.2|20887.2|21007.59|20887.59|21005.97|20885.97|9
1638868800000|2021-12-07 09:20:00|21007.99|20887.99|21008.73|20888.73|21008.92|20888.92|21007.99|20887.99|10
1638868810000|2021-12-07 09:20:10|21008.21|20888.21|21007.12|20887.12|21008.39|20888.39|21007.11|20887.11|9
1638868820000|2021-12-07 09:20:20|21007.01|20887.01|21007.55|20887.55|21007.66|20887.66|21007.01|20887.01|9
1638868830000|2021-12-07 09:20:30|21007.9|20887.9|21009.76|20889.76|21010.03|20890.03|21007.59|20887.59|9
1638868840000|2021-12-07 09:20:40|21009.95|20889.95|21013.06|20893.06|21013.06|20893.06|21009.95|20889.95|9
1638868850000|2021-12-07 09:20:50|21013.31|20893.31|21017.36|20897.36|21017.36|20897.36|21013.31|20893.31|10
1638868860000|2021-12-07 09:21:00|21017.61|20897.61|21017.3|20897.3|21018.82|20898.82|21017.04|20897.04|10
1638868870000|2021-12-07 09:21:10|21016.12|20896.12|21019.38|20899.38|21019.41|20899.41|21016.12|20896.12|9
1638868880000|2021-12-07 09:21:20|21019.5|20899.5|21022.42|20902.42|21023.22|20903.22|21019.43|20899.43|10
1638868890000|2021-12-07 09:21:30|21022.07|20902.07|21019.49|20899.49|21022.07|20902.07|21019.49|20899.49|10
1638868900000|2021-12-07 09:21:40|21018.83|20898.83|21015.19|20895.19|21018.83|20898.83|21014.89|20894.89|10
1638868910000|2021-12-07 09:21:50|21015.9|20895.9|21013.84|20893.84|21015.9|20895.9|21013.51|20893.51|10
1638868920000|2021-12-07 09:22:00|21013.85|20893.85|21014.74|20894.74|21014.74|20894.74|21013.06|20893.06|10
1638868930000|2021-12-07 09:22:10|21014.66|20894.66|21015.95|20895.95|21015.99|20895.99|21014.66|20894.66|10
1638868940000|2021-12-07 09:22:20|21016.02|20896.02|21019.21|20899.21|21019.21|20899.21|21016.01|20896.01|10
1638868950000|2021-12-07 09:22:30|21019.08|20899.08|21023.18|20903.18|21023.18|20903.18|21019.08|20899.08|9
1638868960000|2021-12-07 09:22:40|21023.44|20903.44|21027.01|20907.01|21027.07|20907.07|21023.28|20903.28|9
1638868970000|2021-12-07 09:22:50|21027.02|20907.02|21027.13|20907.13|21027.58|20907.58|21026.59|20906.59|10
1638868980000|2021-12-07 09:23:00|21027.04|20907.04|21024.46|20904.46|21027.04|20907.04|21024.46|20904.46|9
1638868990000|2021-12-07 09:23:10|21024.52|20904.52|21025.18|20905.18|21025.36|20905.36|21024.52|20904.52|9
1638869000000|2021-12-07 09:23:20|21025.31|20905.31|21025.7|20905.7|21025.85|20905.85|21025.04|20905.04|10
1638869010000|2021-12-07 09:23:30|21026.04|20906.04|21027.58|20907.58|21027.58|20907.58|21026.04|20906.04|10
1638869020000|2021-12-07 09:23:40|21028.89|20908.89|21030|20910|21031.07|20911.07|21028.89|20908.89|9
1638869030000|2021-12-07 09:23:50|21029.96|20909.96|21027.45|20907.45|21029.96|20909.96|21026.73|20906.73|10
1638869040000|2021-12-07 09:24:00|21027.38|20907.38|21025.68|20905.68|21027.38|20907.38|21025.68|20905.68|10
1638869050000|2021-12-07 09:24:10|21026.03|20906.03|21026.21|20906.21|21026.55|20906.55|21025.79|20905.79|10
1638869060000|2021-12-07 09:24:20|21026.29|20906.29|21026.42|20906.42|21026.42|20906.42|21025.98|20905.98|10
1638869070000|2021-12-07 09:24:30|21026.7|20906.7|21029.47|20909.47|21029.71|20909.71|21026.61|20906.61|10
1638869080000|2021-12-07 09:24:40|21030.27|20910.27|21035.91|20915.91|21035.91|20915.91|21030.27|20910.27|10
1638869090000|2021-12-07 09:24:50|21036.36|20916.36|21039.13|20919.13|21039.67|20919.67|21035.57|20915.57|10
1638869100000|2021-12-07 09:25:00|21039.46|20919.46|21039.14|20919.14|21039.98|20919.98|21039.06|20919.06|10
1638869110000|2021-12-07 09:25:10|21038.59|20918.59|21042.21|20922.21|21042.21|20922.21|21038.59|20918.59|9
1638869120000|2021-12-07 09:25:20|21043.04|20923.04|21043.81|20923.81|21043.81|20923.81|21043.04|20923.04|10
1638869130000|2021-12-07 09:25:30|21043.84|20923.84|21051.26|20931.26|21051.26|20931.26|21043.84|20923.84|10
1638869140000|2021-12-07 09:25:40|21051.75|20931.75|21051.63|20931.63|21052.01|20932.01|21050.96|20930.96|9
1638869150000|2021-12-07 09:25:50|21051.71|20931.71|21049.46|20929.46|21051.71|20931.71|21049.46|20929.46|10
1638869160000|2021-12-07 09:26:00|21049.13|20929.13|21046.45|20926.45|21049.13|20929.13|21046.45|20926.45|10
1638869170000|2021-12-07 09:26:10|21046.46|20926.46|21047.77|20927.77|21047.93|20927.93|21046.46|20926.46|10
1638869180000|2021-12-07 09:26:20|21047.37|20927.37|21047.44|20927.44|21048.01|20928.01|21047.35|20927.35|10
1638869190000|2021-12-07 09:26:30|21047.34|20927.34|21047.63|20927.63|21047.97|20927.97|21047.34|20927.34|8
1638869200000|2021-12-07 09:26:40|21046.97|20926.97|21046.54|20926.54|21047.72|20927.72|21046.54|20926.54|10
1638869210000|2021-12-07 09:26:50|21046.23|20926.23|21050.27|20930.27|21050.27|20930.27|21045.35|20925.35|9
1638869220000|2021-12-07 09:27:00|21050.66|20930.66|21057.91|20937.91|21057.91|20937.91|21050.66|20930.66|10
1638869230000|2021-12-07 09:27:10|21058.24|20938.24|21061.75|20941.75|21061.75|20941.75|21058.24|20938.24|9
1638869240000|2021-12-07 09:27:20|21062.01|20942.01|21066.85|20946.85|21066.85|20946.85|21061.76|20941.76|9
1638869250000|2021-12-07 09:27:30|21068.45|20948.45|21067.86|20947.86|21068.92|20948.92|21067.86|20947.86|10
1638869260000|2021-12-07 09:27:40|21068.63|20948.63|21065.91|20945.91|21068.63|20948.63|21065.91|20945.91|9
1638869270000|2021-12-07 09:27:50|21065.82|20945.82|21063.63|20943.63|21066.28|20946.28|21063.63|20943.63|10
1638869280000|2021-12-07 09:28:00|21063.52|20943.52|21061.19|20941.19|21063.52|20943.52|21060.63|20940.63|10
1638869290000|2021-12-07 09:28:10|21061.05|20941.05|21065.84|20945.84|21065.85|20945.85|21061.05|20941.05|9
1638869300000|2021-12-07 09:28:20|21066.53|20946.53|21072.54|20952.54|21072.54|20952.54|21066.53|20946.53|10
1638869310000|2021-12-07 09:28:30|21073.43|20953.43|21071.67|20951.67|21075.02|20955.02|21071.67|20951.67|9
1638869320000|2021-12-07 09:28:40|21071.81|20951.81|21067.4|20947.4|21071.81|20951.81|21067.4|20947.4|10
1638869330000|2021-12-07 09:28:50|21066.78|20946.78|21066.52|20946.52|21067.49|20947.49|21066.32|20946.32|9
1638869340000|2021-12-07 09:29:00|21066.57|20946.57|21068.12|20948.12|21068.12|20948.12|21065.96|20945.96|10
1638869350000|2021-12-07 09:29:10|21069.06|20949.06|21073.78|20953.78|21074.33|20954.33|21069.06|20949.06|10
1638869360000|2021-12-07 09:29:20|21074.98|20954.98|21072.75|20952.75|21076.89|20956.89|21072.75|20952.75|9
1638869370000|2021-12-07 09:29:30|21072.63|20952.63|21069.63|20949.63|21072.63|20952.63|21068.92|20948.92|9
1638869380000|2021-12-07 09:29:40|21069.17|20949.17|21066.86|20946.86|21069.17|20949.17|21066.86|20946.86|10
1638869390000|2021-12-07 09:29:50|21066.26|20946.26|21065.52|20945.52|21066.26|20946.26|21065.04|20945.04|10
1638869400000|2021-12-07 09:30:00|21065.53|20945.53|21062.09|20942.09|21065.53|20945.53|21062.09|20942.09|10
1638869410000|2021-12-07 09:30:10|21061.69|20941.69|21059.49|20939.49|21061.71|20941.71|21059.07|20939.07|10
1638869420000|2021-12-07 09:30:20|21059.3|20939.3|21060.01|20940.01|21060.46|20940.46|21058.75|20938.75|10
1638869430000|2021-12-07 09:30:30|21060.15|20940.15|21062.8|20942.8|21062.8|20942.8|21060.15|20940.15|10
1638869440000|2021-12-07 09:30:40|21062.84|20942.84|21072.05|20952.05|21072.05|20952.05|21062.14|20942.14|10
1638869450000|2021-12-07 09:30:50|21072.54|20952.54|21083.51|20963.51|21083.51|20963.51|21072.54|20952.54|10
1638869460000|2021-12-07 09:31:00|21084.05|20964.05|21087.79|20967.79|21088.11|20968.11|21084.05|20964.05|10
1638869470000|2021-12-07 09:31:10|21087.21|20967.21|21090.33|20970.33|21090.33|20970.33|21087.21|20967.21|10
1638869480000|2021-12-07 09:31:20|21089.84|20969.84|21100.28|20980.28|21100.28|20980.28|21089.84|20969.84|10
1638869490000|2021-12-07 09:31:30|21100.26|20980.26|21102.23|20982.23|21103.35|20983.35|21100.26|20980.26|10
1638869500000|2021-12-07 09:31:40|21101.72|20981.72|21104.83|20984.83|21104.83|20984.83|21101.26|20981.26|10
1638869510000|2021-12-07 09:31:50|21105.3|20985.3|21103.71|20983.71|21106.61|20986.61|21103.71|20983.71|10
1638869520000|2021-12-07 09:32:00|21103.27|20983.27|21101.41|20981.41|21103.27|20983.27|21101.21|20981.21|10
1638869530000|2021-12-07 09:32:10|21101.2|20981.2|21092.94|20972.94|21101.2|20981.2|21092.94|20972.94|10
1638869540000|2021-12-07 09:32:20|21092.3|20972.3|21087.22|20967.22|21092.3|20972.3|21087.22|20967.22|10
1638869550000|2021-12-07 09:32:30|21086.71|20966.71|21087.24|20967.24|21087.28|20967.28|21086.21|20966.21|10
1638869560000|2021-12-07 09:32:40|21086.29|20966.29|21083.78|20963.78|21087.01|20967.01|21083.78|20963.78|10
1638869570000|2021-12-07 09:32:50|21083.87|20963.87|21083.62|20963.62|21085.23|20965.23|21083.54|20963.54|10
1638869580000|2021-12-07 09:33:00|21083.63|20963.63|21081.76|20961.76|21083.63|20963.63|21081.76|20961.76|10
1638869590000|2021-12-07 09:33:10|21081.56|20961.56|21078|20958|21081.56|20961.56|21077.32|20957.32|9
1638869600000|2021-12-07 09:33:20|21078.05|20958.05|21074.31|20954.31|21078.05|20958.05|21074.31|20954.31|9
1638869610000|2021-12-07 09:33:30|21075.21|20955.21|21074.06|20954.06|21075.21|20955.21|21074.03|20954.03|10
1638869620000|2021-12-07 09:33:40|21073.91|20953.91|21077.58|20957.58|21077.65|20957.65|21073.91|20953.91|10
1638869630000|2021-12-07 09:33:50|21077.29|20957.29|21080.08|20960.08|21080.08|20960.08|21077.29|20957.29|10
1638869640000|2021-12-07 09:34:00|21080.23|20960.23|21080.13|20960.13|21080.92|20960.92|21079.73|20959.73|10
1638869650000|2021-12-07 09:34:10|21079.5|20959.5|21080.61|20960.61|21080.61|20960.61|21079.5|20959.5|10
1638869660000|2021-12-07 09:34:20|21081.04|20961.04|21084.56|20964.56|21084.56|20964.56|21081.02|20961.02|10
1638869670000|2021-12-07 09:34:30|21084.2|20964.2|21082.38|20962.38|21084.2|20964.2|21082.35|20962.35|10
1638869680000|2021-12-07 09:34:40|21082.23|20962.23|21080.27|20960.27|21082.33|20962.33|21079.45|20959.45|10
1638869690000|2021-12-07 09:34:50|21080.36|20960.36|21078.69|20958.69|21080.45|20960.45|21078.69|20958.69|9
1638869700000|2021-12-07 09:35:00|21078.68|20958.68|21077.12|20957.12|21078.68|20958.68|21076.86|20956.86|10
1638869710000|2021-12-07 09:35:10|21076.33|20956.33|21080.2|20960.2|21080.2|20960.2|21075.31|20955.31|10
1638869720000|2021-12-07 09:35:20|21080.12|20960.12|21090.76|20970.76|21090.76|20970.76|21080.12|20960.12|10
1638869730000|2021-12-07 09:35:30|21091.75|20971.75|21096.53|20976.53|21096.53|20976.53|21091.75|20971.75|10
1638869740000|2021-12-07 09:35:40|21096.74|20976.74|21100.28|20980.28|21101.55|20981.55|21096.74|20976.74|9
1638869750000|2021-12-07 09:35:50|21101.88|20981.88|21103.04|20983.04|21103.04|20983.04|21101.23|20981.23|10
1638869760000|2021-12-07 09:36:00|21103.4|20983.4|21088.59|20968.59|21103.56|20983.56|21088.59|20968.59|10
1638869770000|2021-12-07 09:36:10|21086.61|20966.61|21081.92|20961.92|21086.61|20966.61|21081.3|20961.3|10
1638869780000|2021-12-07 09:36:20|21081.95|20961.95|21076.12|20956.12|21081.95|20961.95|21076.12|20956.12|10
1638869790000|2021-12-07 09:36:30|21075.25|20955.25|21073.22|20953.22|21075.96|20955.96|21073.22|20953.22|10
1638869800000|2021-12-07 09:36:40|21073.84|20953.84|21072.08|20952.08|21073.84|20953.84|21071.55|20951.55|10
1638869810000|2021-12-07 09:36:50|21071.97|20951.97|21074.08|20954.08|21074.08|20954.08|21071.69|20951.69|10
1638869820000|2021-12-07 09:37:00|21074.85|20954.85|21073.12|20953.12|21074.85|20954.85|21072.58|20952.58|10
1638869830000|2021-12-07 09:37:10|21073.2|20953.2|21078.02|20958.02|21078.02|20958.02|21073.2|20953.2|10
1638869840000|2021-12-07 09:37:20|21079.16|20959.16|21074.5|20954.5|21079.16|20959.16|21074.5|20954.5|10
1638869850000|2021-12-07 09:37:30|21074.58|20954.58|21072.85|20952.85|21074.92|20954.92|21072.75|20952.75|10
1638869860000|2021-12-07 09:37:40|21073.04|20953.04|21073.4|20953.4|21073.95|20953.95|21073.02|20953.02|10
1638869870000|2021-12-07 09:37:50|21073.76|20953.76|21067.52|20947.52|21073.76|20953.76|21067.52|20947.52|9
1638869880000|2021-12-07 09:38:00|21066.86|20946.86|21066.09|20946.09|21067.21|20947.21|21066.09|20946.09|10
1638869890000|2021-12-07 09:38:10|21066.14|20946.14|21063.51|20943.51|21066.77|20946.77|21063.51|20943.51|9
1638869900000|2021-12-07 09:38:20|21064|20944|21059.33|20939.33|21064.12|20944.12|21059.33|20939.33|10
1638869910000|2021-12-07 09:38:30|21059|20939|21058.83|20938.83|21059.41|20939.41|21058.44|20938.44|9
1638869920000|2021-12-07 09:38:40|21059.41|20939.41|21059.61|20939.61|21060.41|20940.41|21059.41|20939.41|7
1638869930000|2021-12-07 09:38:50|21058.83|20938.83|21061.09|20941.09|21061.09|20941.09|21058.83|20938.83|10
1638869940000|2021-12-07 09:39:00|21060.74|20940.74|21059.96|20939.96|21060.89|20940.89|21059.7|20939.7|10
1638869950000|2021-12-07 09:39:10|21059.8|20939.8|21060.62|20940.62|21061.12|20941.12|21059.41|20939.41|10
1638869960000|2021-12-07 09:39:20|21060.73|20940.73|21059.4|20939.4|21060.73|20940.73|21059.03|20939.03|10
1638869970000|2021-12-07 09:39:30|21058.87|20938.87|21057.76|20937.76|21058.87|20938.87|21057.49|20937.49|10
1638869980000|2021-12-07 09:39:40|21057.86|20937.86|21055.59|20935.59|21057.86|20937.86|21055.59|20935.59|10
1638869990000|2021-12-07 09:39:50|21052.61|20932.61|21052.95|20932.95|21054.45|20934.45|21052.61|20932.61|10
1638870000000|2021-12-07 09:40:00|21052.86|20932.86|21053.02|20933.02|21053.36|20933.36|21052.42|20932.42|10
1638870010000|2021-12-07 09:40:10|21053.19|20933.19|21050.95|20930.95|21053.81|20933.81|21050.8|20930.8|10
1638870020000|2021-12-07 09:40:20|21050.74|20930.74|21042.63|20922.63|21050.74|20930.74|21042.63|20922.63|10
1638870030000|2021-12-07 09:40:30|21041.5|20921.5|21043.34|20923.34|21043.34|20923.34|21041.5|20921.5|10
1638870040000|2021-12-07 09:40:40|21043.36|20923.36|21039.92|20919.92|21043.74|20923.74|21039.77|20919.77|10
1638870050000|2021-12-07 09:40:50|21039.73|20919.73|21041.3|20921.3|21041.3|20921.3|21038.52|20918.52|10
1638870060000|2021-12-07 09:41:00|21040.12|20920.12|21038.11|20918.11|21040.12|20920.12|21037.68|20917.68|9
1638870070000|2021-12-07 09:41:10|21038.16|20918.16|21031.78|20911.78|21039.14|20919.14|21031.78|20911.78|10
1638870080000|2021-12-07 09:41:20|21030.37|20910.37|21029.48|20909.48|21030.74|20910.74|21029.48|20909.48|10
1638870090000|2021-12-07 09:41:30|21029.32|20909.32|21028.71|20908.71|21029.32|20909.32|21028.07|20908.07|10
1638870100000|2021-12-07 09:41:40|21028.97|20908.97|21029.63|20909.63|21030.01|20910.01|21028.83|20908.83|9
1638870110000|2021-12-07 09:41:50|21029.99|20909.99|21032.15|20912.15|21032.43|20912.43|21029.99|20909.99|10
1638870120000|2021-12-07 09:42:00|21032.39|20912.39|21031.87|20911.87|21032.76|20912.76|21031.87|20911.87|10
1638870130000|2021-12-07 09:42:10|21031.92|20911.92|21030.04|20910.04|21032.73|20912.73|21030.04|20910.04|10
1638870140000|2021-12-07 09:42:20|21029.59|20909.59|21026.54|20906.54|21029.86|20909.86|21026.54|20906.54|10
1638870150000|2021-12-07 09:42:30|21026.19|20906.19|21023.6|20903.6|21026.19|20906.19|21023.6|20903.6|10
1638870160000|2021-12-07 09:42:40|21023.5|20903.5|21016.84|20896.84|21023.5|20903.5|21016.84|20896.84|9
1638870170000|2021-12-07 09:42:50|21016.94|20896.94|21015.58|20895.58|21016.96|20896.96|21015.58|20895.58|10
1638870180000|2021-12-07 09:43:00|21013.2|20893.2|21010.89|20890.89|21013.2|20893.2|21007.48|20887.48|10
1638870190000|2021-12-07 09:43:10|21010.49|20890.49|21008.41|20888.41|21011.4|20891.4|21008.41|20888.41|10
1638870200000|2021-12-07 09:43:20|21008.4|20888.4|21005.97|20885.97|21008.4|20888.4|21004.27|20884.27|10
1638870210000|2021-12-07 09:43:30|21005.85|20885.85|21003.2|20883.2|21006.13|20886.13|21003.2|20883.2|10
1638870220000|2021-12-07 09:43:40|21003.3|20883.3|21002.15|20882.15|21003.3|20883.3|21001.21|20881.21|10
1638870230000|2021-12-07 09:43:50|21002.1|20882.1|21004.5|20884.5|21004.5|20884.5|21001.78|20881.78|9
1638870240000|2021-12-07 09:44:00|21004.4|20884.4|21004.02|20884.02|21004.4|20884.4|21003.32|20883.32|10
1638870250000|2021-12-07 09:44:10|21004.01|20884.01|21001.06|20881.06|21004.01|20884.01|21001.06|20881.06|10
1638870260000|2021-12-07 09:44:20|21000.99|20880.99|20997.63|20877.63|21000.99|20880.99|20997.63|20877.63|10
1638870270000|2021-12-07 09:44:30|20997.41|20877.41|20996.68|20876.68|20997.49|20877.49|20996.16|20876.16|10
1638870280000|2021-12-07 09:44:40|20996.41|20876.41|20997.62|20877.62|20997.62|20877.62|20996.41|20876.41|9
1638870290000|2021-12-07 09:44:50|20997.61|20877.61|21000.35|20880.35|21000.53|20880.53|20997.21|20877.21|9
1638870300000|2021-12-07 09:45:00|21000.7|20880.7|21000.35|20880.35|21001.03|20881.03|21000.35|20880.35|10
1638870310000|2021-12-07 09:45:10|21000.37|20880.37|20999.85|20879.85|21000.37|20880.37|20999.75|20879.75|10
1638870320000|2021-12-07 09:45:20|20999.96|20879.96|21002.81|20882.81|21003.39|20883.39|20999.96|20879.96|8
1638870330000|2021-12-07 09:45:30|21003.17|20883.17|21002.46|20882.46|21003.27|20883.27|21002.46|20882.46|10
1638870340000|2021-12-07 09:45:40|21003.03|20883.03|21003.09|20883.09|21003.36|20883.36|21002.49|20882.49|9
1638870350000|2021-12-07 09:45:50|21003.46|20883.46|21003.74|20883.74|21004.73|20884.73|21003.46|20883.46|8
1638870360000|2021-12-07 09:46:00|21003.8|20883.8|21001.76|20881.76|21003.8|20883.8|21001.76|20881.76|8
1638870370000|2021-12-07 09:46:10|21002.46|20882.46|21000.83|20880.83|21002.46|20882.46|21000.83|20880.83|10
1638870380000|2021-12-07 09:46:20|21000.69|20880.69|20993.79|20873.79|21000.69|20880.69|20993.79|20873.79|10
1638870390000|2021-12-07 09:46:30|20993.4|20873.4|20990.79|20870.79|20993.4|20873.4|20990.02|20870.02|10
1638870400000|2021-12-07 09:46:40|20990.58|20870.58|20989.75|20869.75|20990.58|20870.58|20988.65|20868.65|10
1638870410000|2021-12-07 09:46:50|20990.24|20870.24|20988.16|20868.16|20990.24|20870.24|20988.16|20868.16|9
1638870420000|2021-12-07 09:47:00|20988.97|20868.97|20988.4|20868.4|20988.97|20868.97|20987.48|20867.48|9
1638870430000|2021-12-07 09:47:10|20988.67|20868.67|20978.33|20858.33|20988.67|20868.67|20978.33|20858.33|10
1638870440000|2021-12-07 09:47:20|20978.17|20858.17|20978.44|20858.44|20978.62|20858.62|20978.01|20858.01|10
1638870450000|2021-12-07 09:47:30|20978.7|20858.7|20978.98|20858.98|20980.07|20860.07|20978.7|20858.7|10
1638870460000|2021-12-07 09:47:40|20979.65|20859.65|20976.88|20856.88|20979.97|20859.97|20976.88|20856.88|9
1638870470000|2021-12-07 09:47:50|20977.04|20857.04|20979.53|20859.53|20979.53|20859.53|20976.87|20856.87|10
1638870480000|2021-12-07 09:48:00|20979.39|20859.39|20977.55|20857.55|20979.82|20859.82|20977.55|20857.55|10
1638870490000|2021-12-07 09:48:10|20977.35|20857.35|20975.95|20855.95|20977.35|20857.35|20975.9|20855.9|10
1638870500000|2021-12-07 09:48:20|20976.25|20856.25|20975.28|20855.28|20976.31|20856.31|20975.28|20855.28|10
1638870510000|2021-12-07 09:48:30|20975.41|20855.41|20972.76|20852.76|20975.41|20855.41|20972.55|20852.55|10
1638870520000|2021-12-07 09:48:40|20972.97|20852.97|20971.63|20851.63|20972.97|20852.97|20971.03|20851.03|10
1638870530000|2021-12-07 09:48:50|20970.31|20850.31|20974.4|20854.4|20974.4|20854.4|20969.47|20849.47|10
1638870540000|2021-12-07 09:49:00|20974.37|20854.37|20974.7|20854.7|20974.7|20854.7|20973.51|20853.51|9
1638870550000|2021-12-07 09:49:10|20974.58|20854.58|20976.45|20856.45|20976.45|20856.45|20974.06|20854.06|10
1638870560000|2021-12-07 09:49:20|20976.88|20856.88|20977.8|20857.8|20978.28|20858.28|20976.88|20856.88|9
1638870570000|2021-12-07 09:49:30|20977.6|20857.6|20976.72|20856.72|20977.87|20857.87|20976.72|20856.72|10
1638870580000|2021-12-07 09:49:40|20976.69|20856.69|20979.23|20859.23|20979.35|20859.35|20976.69|20856.69|9
1638870590000|2021-12-07 09:49:50|20978.6|20858.6|20977.26|20857.26|20979|20859|20977.26|20857.26|10
1638870600000|2021-12-07 09:50:00|20978.27|20858.27|20980.65|20860.65|20982.27|20862.27|20978.27|20858.27|9
1638870610000|2021-12-07 09:50:10|20982.27|20862.27|20979.98|20859.98|20982.31|20862.31|20979.98|20859.98|10
1638870620000|2021-12-07 09:50:20|20979.39|20859.39|20980.11|20860.11|20980.32|20860.32|20977.93|20857.93|9
1638870630000|2021-12-07 09:50:30|20979.74|20859.74|20975.7|20855.7|20980.14|20860.14|20975.7|20855.7|10
1638870640000|2021-12-07 09:50:40|20974.32|20854.32|20973.3|20853.3|20974.53|20854.53|20972.86|20852.86|10
1638870650000|2021-12-07 09:50:50|20973.17|20853.17|20972.78|20852.78|20973.26|20853.26|20972.78|20852.78|8
1638870660000|2021-12-07 09:51:00|20972.91|20852.91|20974.5|20854.5|20974.78|20854.78|20972.91|20852.91|10
1638870670000|2021-12-07 09:51:10|20974.49|20854.49|20973.72|20853.72|20974.64|20854.64|20973.72|20853.72|10
1638870680000|2021-12-07 09:51:20|20974.42|20854.42|20973.38|20853.38|20974.42|20854.42|20973.38|20853.38|9
1638870690000|2021-12-07 09:51:30|20973.31|20853.31|20974.66|20854.66|20974.66|20854.66|20973.21|20853.21|8
1638870700000|2021-12-07 09:51:40|20974.63|20854.63|20974.32|20854.32|20976.32|20856.32|20974.32|20854.32|10
1638870710000|2021-12-07 09:51:50|20975.17|20855.17|20973.82|20853.82|20975.35|20855.35|20973.71|20853.71|10
1638870720000|2021-12-07 09:52:00|20973.9|20853.9|20974.25|20854.25|20974.25|20854.25|20973.06|20853.06|10
1638870730000|2021-12-07 09:52:10|20974.79|20854.79|20976.66|20856.66|20976.66|20856.66|20974.34|20854.34|10
1638870740000|2021-12-07 09:52:20|20976.31|20856.31|20977.87|20857.87|20978.18|20858.18|20976.31|20856.31|10
1638870750000|2021-12-07 09:52:30|20977.35|20857.35|20977.31|20857.31|20977.85|20857.85|20977.29|20857.29|10
1638870760000|2021-12-07 09:52:40|20977.24|20857.24|20977.85|20857.85|20977.87|20857.87|20977.24|20857.24|8
1638870770000|2021-12-07 09:52:50|20978.12|20858.12|20977.76|20857.76|20978.15|20858.15|20977.5|20857.5|9
1638870780000|2021-12-07 09:53:00|20977.71|20857.71|20977.97|20857.97|20977.97|20857.97|20977.15|20857.15|10
1638870790000|2021-12-07 09:53:10|20978.22|20858.22|20977.58|20857.58|20978.29|20858.29|20977.5|20857.5|8
1638870800000|2021-12-07 09:53:20|20977.93|20857.93|20975.72|20855.72|20978.14|20858.14|20975.13|20855.13|10
1638870810000|2021-12-07 09:53:30|20975.62|20855.62|20970.79|20850.79|20975.75|20855.75|20970.79|20850.79|10
1638870820000|2021-12-07 09:53:40|20970.82|20850.82|20969.24|20849.24|20970.82|20850.82|20969.24|20849.24|10
1638870830000|2021-12-07 09:53:50|20969.68|20849.68|20967.4|20847.4|20969.68|20849.68|20967.01|20847.01|10
1638870840000|2021-12-07 09:54:00|20966.9|20846.9|20966.03|20846.03|20967.44|20847.44|20966.03|20846.03|10
1638870850000|2021-12-07 09:54:10|20966.1|20846.1|20963.8|20843.8|20966.43|20846.43|20963.43|20843.43|10
1638870860000|2021-12-07 09:54:20|20963.53|20843.53|20965.56|20845.56|20965.56|20845.56|20963.53|20843.53|10
1638870870000|2021-12-07 09:54:30|20965.76|20845.76|20968.98|20848.98|20968.98|20848.98|20965.76|20845.76|9
1638870880000|2021-12-07 09:54:40|20969.7|20849.7|20968.04|20848.04|20970.43|20850.43|20968.04|20848.04|10
1638870890000|2021-12-07 09:54:50|20969.01|20849.01|20966.64|20846.64|20969.01|20849.01|20966.64|20846.64|10
1638870900000|2021-12-07 09:55:00|20966.39|20846.39|20966.34|20846.34|20967.24|20847.24|20966.33|20846.33|10
1638870910000|2021-12-07 09:55:10|20966.72|20846.72|20966.91|20846.91|20967.09|20847.09|20966.46|20846.46|9
1638870920000|2021-12-07 09:55:20|20967.1|20847.1|20968.28|20848.28|20968.32|20848.32|20967.1|20847.1|9
1638870930000|2021-12-07 09:55:30|20968.02|20848.02|20969.18|20849.18|20969.91|20849.91|20968.02|20848.02|10
1638870940000|2021-12-07 09:55:40|20969.12|20849.12|20973.89|20853.89|20973.89|20853.89|20969.12|20849.12|10
1638870950000|2021-12-07 09:55:50|20974.71|20854.71|20979.89|20859.89|20979.9|20859.9|20974.71|20854.71|9
1638870960000|2021-12-07 09:56:00|20980.92|20860.92|20981.05|20861.05|20981.75|20861.75|20980.24|20860.24|9
1638870970000|2021-12-07 09:56:10|20980.56|20860.56|20983|20863|20983|20863|20980.01|20860.01|10
1638870980000|2021-12-07 09:56:20|20983.29|20863.29|20986|20866|20986|20866|20983.29|20863.29|10
1638870990000|2021-12-07 09:56:30|20986.96|20866.96|20990.9|20870.9|20991.08|20871.08|20986.96|20866.96|10
1638871000000|2021-12-07 09:56:40|20991.06|20871.06|20993.61|20873.61|20993.61|20873.61|20991.06|20871.06|10
1638871010000|2021-12-07 09:56:50|20993.34|20873.34|20991.2|20871.2|20993.42|20873.42|20991.2|20871.2|9
1638871020000|2021-12-07 09:57:00|20991.25|20871.25|20990.26|20870.26|20991.35|20871.35|20990.2|20870.2|9
1638871030000|2021-12-07 09:57:10|20990.04|20870.04|20992.24|20872.24|20992.24|20872.24|20990.04|20870.04|9
1638871040000|2021-12-07 09:57:20|20992.78|20872.78|20996.38|20876.38|20996.38|20876.38|20992.78|20872.78|10
1638871050000|2021-12-07 09:57:30|20996.64|20876.64|20997.75|20877.75|20997.75|20877.75|20996.11|20876.11|10
1638871060000|2021-12-07 09:57:40|20998.17|20878.17|20999.01|20879.01|20999.62|20879.62|20998.09|20878.09|9
1638871070000|2021-12-07 09:57:50|20999.85|20879.85|20998.58|20878.58|20999.88|20879.88|20998.58|20878.58|9
1638871080000|2021-12-07 09:58:00|20999.14|20879.14|20998.78|20878.78|20999.56|20879.56|20998.78|20878.78|9
1638871090000|2021-12-07 09:58:10|20997.9|20877.9|20994.14|20874.14|20997.9|20877.9|20994.14|20874.14|10
1638871100000|2021-12-07 09:58:20|20994.24|20874.24|20993.9|20873.9|20994.24|20874.24|20993.15|20873.15|10
1638871110000|2021-12-07 09:58:30|20994.01|20874.01|20993.37|20873.37|20994.35|20874.35|20993.37|20873.37|10
1638871120000|2021-12-07 09:58:40|20994.13|20874.13|20995.21|20875.21|20995.32|20875.32|20993.45|20873.45|10
1638871130000|2021-12-07 09:58:50|20994.88|20874.88|20996.56|20876.56|20996.56|20876.56|20994.75|20874.75|10
1638871140000|2021-12-07 09:59:00|20995.71|20875.71|20998.18|20878.18|20998.18|20878.18|20995.62|20875.62|9
1638871150000|2021-12-07 09:59:10|20998.85|20878.85|21001.55|20881.55|21001.88|20881.88|20998.85|20878.85|10
1638871160000|2021-12-07 09:59:20|21001.83|20881.83|21000.13|20880.13|21002.11|20882.11|21000.13|20880.13|10
1638871170000|2021-12-07 09:59:30|20999.9|20879.9|20998.92|20878.92|21000.02|20880.02|20998.92|20878.92|10
1638871180000|2021-12-07 09:59:40|20998.65|20878.65|20997.93|20877.93|20998.65|20878.65|20997.6|20877.6|9
1638871190000|2021-12-07 09:59:50|20997.89|20877.89|20997.4|20877.4|20997.89|20877.89|20996.91|20876.91|10
1638871200000|2021-12-07 10:00:00|20997.56|20877.56|20996.95|20876.95|20997.56|20877.56|20996.91|20876.91|10
1638871210000|2021-12-07 10:00:10|20996.84|20876.84|20997.11|20877.11|20997.11|20877.11|20995.09|20875.09|10
1638871220000|2021-12-07 10:00:20|20997.09|20877.09|21001.18|20881.18|21001.18|20881.18|20997.09|20877.09|10
1638871230000|2021-12-07 10:00:30|21001.48|20881.48|21005.71|20885.71|21005.71|20885.71|21001.48|20881.48|10
1638871240000|2021-12-07 10:00:40|21006.35|20886.35|21003.42|20883.42|21006.35|20886.35|21003.42|20883.42|10
1638871250000|2021-12-07 10:00:50|21003.18|20883.18|21002.96|20882.96|21003.18|20883.18|21002.36|20882.36|10
1638871260000|2021-12-07 10:01:00|21002.85|20882.85|21001.6|20881.6|21002.85|20882.85|21001.6|20881.6|9
1638871270000|2021-12-07 10:01:10|21001.76|20881.76|20999.58|20879.58|21001.76|20881.76|20999.58|20879.58|10
1638871280000|2021-12-07 10:01:20|20999.38|20879.38|20999.46|20879.46|21000.38|20880.38|20999.38|20879.38|9
1638871290000|2021-12-07 10:01:30|20999.93|20879.93|20999.26|20879.26|20999.99|20879.99|20999.02|20879.02|8
1638871300000|2021-12-07 10:01:40|20999.34|20879.34|20998.48|20878.48|20999.8|20879.8|20998.48|20878.48|9
1638871310000|2021-12-07 10:01:50|20998.61|20878.61|20997.14|20877.14|20998.98|20878.98|20997.14|20877.14|9
1638871320000|2021-12-07 10:02:00|20997.09|20877.09|21001.23|20881.23|21001.23|20881.23|20996.69|20876.69|10
1638871330000|2021-12-07 10:02:10|21001.52|20881.52|21001.31|20881.31|21002.63|20882.63|21001.31|20881.31|9
1638871340000|2021-12-07 10:02:20|21001.11|20881.11|21000.96|20880.96|21002.61|20882.61|21000.88|20880.88|10
1638871350000|2021-12-07 10:02:30|21000.99|20880.99|20993.16|20873.16|21000.99|20880.99|20992.98|20872.98|9
1638871360000|2021-12-07 10:02:40|20993.17|20873.17|20988.84|20868.84|20993.17|20873.17|20988.84|20868.84|10
1638871370000|2021-12-07 10:02:50|20988.88|20868.88|20988.12|20868.12|20989.88|20869.88|20988.12|20868.12|10
1638871380000|2021-12-07 10:03:00|20987.06|20867.06|20981.96|20861.96|20987.06|20867.06|20981.96|20861.96|10
1638871390000|2021-12-07 10:03:10|20981.84|20861.84|20982.29|20862.29|20982.43|20862.43|20981.84|20861.84|10
1638871400000|2021-12-07 10:03:20|20982.23|20862.23|20984.99|20864.99|20985.05|20865.05|20982.23|20862.23|10
1638871410000|2021-12-07 10:03:30|20984.59|20864.59|20983.78|20863.78|20984.63|20864.63|20983.78|20863.78|10
1638871420000|2021-12-07 10:03:40|20983.6|20863.6|20977.94|20857.94|20983.65|20863.65|20977.94|20857.94|8
1638871430000|2021-12-07 10:03:50|20978.04|20858.04|20977.06|20857.06|20978.54|20858.54|20977.06|20857.06|9
1638871440000|2021-12-07 10:04:00|20976.02|20856.02|20971.49|20851.49|20976.02|20856.02|20971.49|20851.49|10
1638871450000|2021-12-07 10:04:10|20970.87|20850.87|20965.21|20845.21|20970.87|20850.87|20965.21|20845.21|10
1638871460000|2021-12-07 10:04:20|20964.42|20844.42|20964.43|20844.43|20964.86|20844.86|20964.02|20844.02|8
1638871470000|2021-12-07 10:04:30|20964.25|20844.25|20966.61|20846.61|20966.75|20846.75|20964.25|20844.25|10
1638871480000|2021-12-07 10:04:40|20966.95|20846.95|20964.23|20844.23|20967.43|20847.43|20964.23|20844.23|8
1638871490000|2021-12-07 10:04:50|20963.23|20843.23|20957.16|20837.16|20963.51|20843.51|20957.16|20837.16|10
1638871500000|2021-12-07 10:05:00|20955.5|20835.5|20950.66|20830.66|20955.83|20835.83|20950.59|20830.59|9
1638871510000|2021-12-07 10:05:10|20950.16|20830.16|20953.43|20833.43|20953.43|20833.43|20950.16|20830.16|9
1638871520000|2021-12-07 10:05:20|20953.72|20833.72|20953.38|20833.38|20955.79|20835.79|20953.38|20833.38|10
1638871530000|2021-12-07 10:05:30|20953.21|20833.21|20957.86|20837.86|20957.86|20837.86|20953.21|20833.21|10
1638871540000|2021-12-07 10:05:40|20958.24|20838.24|20960.46|20840.46|20960.46|20840.46|20958.24|20838.24|10
1638871550000|2021-12-07 10:05:50|20960.75|20840.75|20959.17|20839.17|20960.75|20840.75|20959.17|20839.17|10
1638871560000|2021-12-07 10:06:00|20959.02|20839.02|20961.19|20841.19|20961.19|20841.19|20959.02|20839.02|10
1638871570000|2021-12-07 10:06:10|20961.21|20841.21|20963.38|20843.38|20963.38|20843.38|20961.21|20841.21|10
1638871580000|2021-12-07 10:06:20|20963.68|20843.68|20964.97|20844.97|20964.97|20844.97|20963.26|20843.26|10
1638871590000|2021-12-07 10:06:30|20967.83|20847.83|20970.01|20850.01|20970.01|20850.01|20967.52|20847.52|10
1638871600000|2021-12-07 10:06:40|20969.98|20849.98|20969.88|20849.88|20970.74|20850.74|20969.88|20849.88|10
1638871610000|2021-12-07 10:06:50|20969.57|20849.57|20970.25|20850.25|20971.58|20851.58|20969.57|20849.57|9
1638871620000|2021-12-07 10:07:00|20969.59|20849.59|20974.69|20854.69|20974.69|20854.69|20969.59|20849.59|10
1638871630000|2021-12-07 10:07:10|20974.55|20854.55|20977.58|20857.58|20977.58|20857.58|20973.74|20853.74|8
1638871640000|2021-12-07 10:07:20|20977.35|20857.35|20980.31|20860.31|20980.75|20860.75|20977.35|20857.35|10
1638871650000|2021-12-07 10:07:30|20980.67|20860.67|20977.54|20857.54|20981.79|20861.79|20977.54|20857.54|9
1638871660000|2021-12-07 10:07:40|20977.43|20857.43|20975.99|20855.99|20978.01|20858.01|20975.99|20855.99|10
1638871670000|2021-12-07 10:07:50|20973.83|20853.83|20969|20849|20973.83|20853.83|20969|20849|10
1638871680000|2021-12-07 10:08:00|20968.27|20848.27|20967.28|20847.28|20968.27|20848.27|20966.71|20846.71|10
1638871690000|2021-12-07 10:08:10|20967.88|20847.88|20970.15|20850.15|20970.89|20850.89|20967.88|20847.88|10
1638871700000|2021-12-07 10:08:20|20969.93|20849.93|20969.88|20849.88|20969.93|20849.93|20969.3|20849.3|8
1638871710000|2021-12-07 10:08:30|20969.8|20849.8|20972.07|20852.07|20972.07|20852.07|20969.8|20849.8|9
1638871720000|2021-12-07 10:08:40|20972.25|20852.25|20974.14|20854.14|20974.14|20854.14|20972.25|20852.25|10
1638871730000|2021-12-07 10:08:50|20974.81|20854.81|20976.03|20856.03|20976.23|20856.23|20974.81|20854.81|10
1638871740000|2021-12-07 10:09:00|20976.09|20856.09|20977.49|20857.49|20977.8|20857.8|20976.09|20856.09|10
1638871750000|2021-12-07 10:09:10|20978.38|20858.38|20979.93|20859.93|20979.93|20859.93|20978.18|20858.18|9
1638871760000|2021-12-07 10:09:20|20979.73|20859.73|20977.28|20857.28|20979.73|20859.73|20977.28|20857.28|10
1638871770000|2021-12-07 10:09:30|20976.78|20856.78|20976.6|20856.6|20976.78|20856.78|20975.98|20855.98|10
1638871780000|2021-12-07 10:09:40|20976.61|20856.61|20976.46|20856.46|20977.03|20857.03|20975.66|20855.66|9
1638871790000|2021-12-07 10:09:50|20975.5|20855.5|20977.94|20857.94|20977.94|20857.94|20975.46|20855.46|10
1638871800000|2021-12-07 10:10:00|20978.37|20858.37|20981.39|20861.39|20981.72|20861.72|20978.31|20858.31|10
1638871810000|2021-12-07 10:10:10|20981.44|20861.44|20979.5|20859.5|20981.44|20861.44|20979.5|20859.5|10
1638871820000|2021-12-07 10:10:20|20979.12|20859.12|20976.08|20856.08|20979.12|20859.12|20976.08|20856.08|10
1638871830000|2021-12-07 10:10:30|20974.6|20854.6|20965.72|20845.72|20974.6|20854.6|20965.69|20845.69|10
1638871840000|2021-12-07 10:10:40|20965.8|20845.8|20960.14|20840.14|20965.8|20845.8|20960.14|20840.14|9
1638871850000|2021-12-07 10:10:50|20959.61|20839.61|20954.05|20834.05|20959.72|20839.72|20954.05|20834.05|10
1638871860000|2021-12-07 10:11:00|20954.12|20834.12|20951.91|20831.91|20954.29|20834.29|20951.91|20831.91|9
1638871870000|2021-12-07 10:11:10|20952.13|20832.13|20951.74|20831.74|20953.11|20833.11|20951.74|20831.74|10
1638871880000|2021-12-07 10:11:20|20951.91|20831.91|20950.72|20830.72|20951.91|20831.91|20950.26|20830.26|9
1638871890000|2021-12-07 10:11:30|20950.86|20830.86|20950.3|20830.3|20950.86|20830.86|20949.95|20829.95|10
1638871900000|2021-12-07 10:11:40|20950.41|20830.41|20951.92|20831.92|20952.47|20832.47|20950.41|20830.41|9
1638871910000|2021-12-07 10:11:50|20952.27|20832.27|20952.05|20832.05|20953.22|20833.22|20952|20832|10
1638871920000|2021-12-07 10:12:00|20951.87|20831.87|20949.51|20829.51|20951.87|20831.87|20949.51|20829.51|10
1638871930000|2021-12-07 10:12:10|20949.74|20829.74|20949.02|20829.02|20950.81|20830.81|20949.02|20829.02|10
1638871940000|2021-12-07 10:12:20|20949.12|20829.12|20944.2|20824.2|20949.12|20829.12|20943.83|20823.83|10
1638871950000|2021-12-07 10:12:30|20944.26|20824.26|20946.59|20826.59|20947.26|20827.26|20944.26|20824.26|10
1638871960000|2021-12-07 10:12:40|20945.98|20825.98|20942.52|20822.52|20945.98|20825.98|20942.52|20822.52|10
1638871970000|2021-12-07 10:12:50|20942.39|20822.39|20944.35|20824.35|20944.35|20824.35|20942.37|20822.37|10
1638871980000|2021-12-07 10:13:00|20944.86|20824.86|20942.47|20822.47|20944.86|20824.86|20942.47|20822.47|9
1638871990000|2021-12-07 10:13:10|20942.29|20822.29|20941.58|20821.58|20942.46|20822.46|20941.58|20821.58|10
1638872000000|2021-12-07 10:13:20|20941.49|20821.49|20941.21|20821.21|20941.49|20821.49|20941.16|20821.16|10
1638872010000|2021-12-07 10:13:30|20941.78|20821.78|20943.44|20823.44|20943.44|20823.44|20941.78|20821.78|10
1638872020000|2021-12-07 10:13:40|20943.63|20823.63|20944.81|20824.81|20945.06|20825.06|20943.56|20823.56|10
1638872030000|2021-12-07 10:13:50|20945.35|20825.35|20946.23|20826.23|20946.57|20826.57|20945.35|20825.35|9
1638872040000|2021-12-07 10:14:00|20945.31|20825.31|20942|20822|20945.31|20825.31|20942|20822|10
1638872050000|2021-12-07 10:14:10|20941.28|20821.28|20937.67|20817.67|20941.28|20821.28|20937.59|20817.59|9
1638872060000|2021-12-07 10:14:20|20936.95|20816.95|20934.72|20814.72|20937.04|20817.04|20934.72|20814.72|9
1638872070000|2021-12-07 10:14:30|20934.46|20814.46|20930.41|20810.41|20934.46|20814.46|20930.39|20810.39|10
1638872080000|2021-12-07 10:14:40|20930.84|20810.84|20927.27|20807.27|20930.84|20810.84|20926.97|20806.97|10
1638872090000|2021-12-07 10:14:50|20927.21|20807.21|20925.3|20805.3|20927.21|20807.21|20925.3|20805.3|9
1638872100000|2021-12-07 10:15:00|20925.67|20805.67|20923.69|20803.69|20925.67|20805.67|20923.69|20803.69|10
1638872110000|2021-12-07 10:15:10|20923.27|20803.27|20920.94|20800.94|20923.27|20803.27|20920.69|20800.69|10
1638872120000|2021-12-07 10:15:20|20920.71|20800.71|20921.28|20801.28|20921.89|20801.89|20920.71|20800.71|10
1638872130000|2021-12-07 10:15:30|20922.68|20802.68|20924.75|20804.75|20924.75|20804.75|20922.68|20802.68|9
1638872140000|2021-12-07 10:15:40|20925.14|20805.14|20928.71|20808.71|20929.44|20809.44|20925.14|20805.14|10
1638872150000|2021-12-07 10:15:50|20929.26|20809.26|20932.65|20812.65|20932.65|20812.65|20929.2|20809.2|10
1638872160000|2021-12-07 10:16:00|20932.54|20812.54|20930.22|20810.22|20932.54|20812.54|20930.22|20810.22|9
1638872170000|2021-12-07 10:16:10|20929.75|20809.75|20929.46|20809.46|20929.93|20809.93|20929.45|20809.45|9
1638872180000|2021-12-07 10:16:20|20929.03|20809.03|20929.53|20809.53|20929.65|20809.65|20929.01|20809.01|10
1638872190000|2021-12-07 10:16:30|20929.89|20809.89|20931.68|20811.68|20931.75|20811.75|20929.89|20809.89|10
1638872200000|2021-12-07 10:16:40|20932.65|20812.65|20935.36|20815.36|20935.36|20815.36|20932.65|20812.65|10
1638872210000|2021-12-07 10:16:50|20935.57|20815.57|20938.2|20818.2|20938.2|20818.2|20935.43|20815.43|10
1638872220000|2021-12-07 10:17:00|20937.98|20817.98|20941.68|20821.68|20941.68|20821.68|20937.98|20817.98|10
1638872230000|2021-12-07 10:17:10|20941.84|20821.84|20944.85|20824.85|20945.12|20825.12|20941.84|20821.84|10
1638872240000|2021-12-07 10:17:20|20944.35|20824.35|20947.07|20827.07|20947.25|20827.25|20944.35|20824.35|10
1638872250000|2021-12-07 10:17:30|20947.29|20827.29|20948.85|20828.85|20948.99|20828.99|20947.29|20827.29|10
1638872260000|2021-12-07 10:17:40|20948.79|20828.79|20947.82|20827.82|20949.32|20829.32|20947.82|20827.82|9
1638872270000|2021-12-07 10:17:50|20950.2|20830.2|20950.78|20830.78|20950.78|20830.78|20949.89|20829.89|9
1638872280000|2021-12-07 10:18:00|20950.82|20830.82|20951.35|20831.35|20951.35|20831.35|20950.7|20830.7|8
1638872290000|2021-12-07 10:18:10|20951.33|20831.33|20953.13|20833.13|20953.13|20833.13|20951.33|20831.33|10
1638872300000|2021-12-07 10:18:20|20954.35|20834.35|20955.43|20835.43|20955.43|20835.43|20954.27|20834.27|9
1638872310000|2021-12-07 10:18:30|20955.42|20835.42|20958.97|20838.97|20958.97|20838.97|20955.42|20835.42|10
1638872320000|2021-12-07 10:18:40|20959.26|20839.26|20958.69|20838.69|20959.43|20839.43|20958.23|20838.23|10
1638872330000|2021-12-07 10:18:50|20958.38|20838.38|20956.4|20836.4|20958.84|20838.84|20956.4|20836.4|10
1638872340000|2021-12-07 10:19:00|20955.71|20835.71|20959|20839|20959|20839|20955.14|20835.14|10
1638872350000|2021-12-07 10:19:10|20959.18|20839.18|20961.83|20841.83|20962.37|20842.37|20959.18|20839.18|10
1638872360000|2021-12-07 10:19:20|20961.95|20841.95|20966.81|20846.81|20966.81|20846.81|20961.95|20841.95|10
1638872370000|2021-12-07 10:19:30|20967.14|20847.14|20966.2|20846.2|20967.96|20847.96|20966.2|20846.2|9
1638872380000|2021-12-07 10:19:40|20965.82|20845.82|20964.83|20844.83|20965.86|20845.86|20964.44|20844.44|10
1638872390000|2021-12-07 10:19:50|20964.33|20844.33|20963.71|20843.71|20964.39|20844.39|20963.62|20843.62|10
1638872400000|2021-12-07 10:20:00|20963.62|20843.62|20962.48|20842.48|20963.71|20843.71|20962.48|20842.48|10
1638872410000|2021-12-07 10:20:10|20962.57|20842.57|20960.09|20840.09|20962.57|20842.57|20960.05|20840.05|10
1638872420000|2021-12-07 10:20:20|20959.79|20839.79|20958.49|20838.49|20960.07|20840.07|20958.49|20838.49|10
1638872430000|2021-12-07 10:20:30|20957.96|20837.96|20955.54|20835.54|20958.26|20838.26|20955.54|20835.54|10
1638872440000|2021-12-07 10:20:40|20955.85|20835.85|20954.45|20834.45|20955.85|20835.85|20954.45|20834.45|10
1638872450000|2021-12-07 10:20:50|20954.17|20834.17|20955.6|20835.6|20955.68|20835.68|20954|20834|10
1638872460000|2021-12-07 10:21:00|20955.57|20835.57|20960.89|20840.89|20960.89|20840.89|20955.57|20835.57|10
1638872470000|2021-12-07 10:21:10|20960.84|20840.84|20960.36|20840.36|20960.84|20840.84|20959.79|20839.79|10
1638872480000|2021-12-07 10:21:20|20960.33|20840.33|20959.05|20839.05|20960.44|20840.44|20959.05|20839.05|10
1638872490000|2021-12-07 10:21:30|20958.94|20838.94|20957.27|20837.27|20958.94|20838.94|20957.19|20837.19|10
1638872500000|2021-12-07 10:21:40|20957.31|20837.31|20954.42|20834.42|20957.31|20837.31|20954.42|20834.42|10
1638872510000|2021-12-07 10:21:50|20954.41|20834.41|20953.73|20833.73|20955.12|20835.12|20953.73|20833.73|9
1638872520000|2021-12-07 10:22:00|20952.97|20832.97|20949.22|20829.22|20952.98|20832.98|20949.22|20829.22|10
1638872530000|2021-12-07 10:22:10|20949.08|20829.08|20949.4|20829.4|20949.4|20829.4|20948.06|20828.06|9
1638872540000|2021-12-07 10:22:20|20949.25|20829.25|20947.49|20827.49|20949.25|20829.25|20947.49|20827.49|10
1638872550000|2021-12-07 10:22:30|20947.41|20827.41|20946.7|20826.7|20947.41|20827.41|20946.7|20826.7|10
1638872560000|2021-12-07 10:22:40|20943.48|20823.48|20941.49|20821.49|20943.48|20823.48|20941.49|20821.49|9
1638872570000|2021-12-07 10:22:50|20941.46|20821.46|20939.48|20819.48|20941.46|20821.46|20939.48|20819.48|10
1638872580000|2021-12-07 10:23:00|20939.7|20819.7|20941.67|20821.67|20941.67|20821.67|20939.7|20819.7|9
1638872590000|2021-12-07 10:23:10|20943.57|20823.57|20946.15|20826.15|20946.15|20826.15|20942.12|20822.12|10
1638872600000|2021-12-07 10:23:20|20946.74|20826.74|20947.65|20827.65|20947.65|20827.65|20946.74|20826.74|9
1638872610000|2021-12-07 10:23:30|20947.1|20827.1|20946.27|20826.27|20947.47|20827.47|20946.18|20826.18|10
1638872620000|2021-12-07 10:23:40|20945.72|20825.72|20943.87|20823.87|20945.91|20825.91|20943.84|20823.84|10
1638872630000|2021-12-07 10:23:50|20943.59|20823.59|20943.78|20823.78|20944.09|20824.09|20942.77|20822.77|10
1638872640000|2021-12-07 10:24:00|20943.81|20823.81|20943.17|20823.17|20943.81|20823.81|20943.02|20823.02|9
1638872650000|2021-12-07 10:24:10|20943.59|20823.59|20945.66|20825.66|20945.66|20825.66|20943.59|20823.59|10
1638872660000|2021-12-07 10:24:20|20945.3|20825.3|20945.5|20825.5|20946.45|20826.45|20945.3|20825.3|8
1638872670000|2021-12-07 10:24:30|20945.7|20825.7|20946.38|20826.38|20946.38|20826.38|20945.37|20825.37|10
1638872680000|2021-12-07 10:24:40|20946.01|20826.01|20946.89|20826.89|20947.13|20827.13|20946.01|20826.01|9
1638872690000|2021-12-07 10:24:50|20947.05|20827.05|20948.53|20828.53|20948.53|20828.53|20947.05|20827.05|8
1638872700000|2021-12-07 10:25:00|20948.54|20828.54|20950.24|20830.24|20950.24|20830.24|20948.54|20828.54|10
1638872710000|2021-12-07 10:25:10|20951.57|20831.57|20953.45|20833.45|20953.45|20833.45|20951.57|20831.57|10
1638872720000|2021-12-07 10:25:20|20953.3|20833.3|20955.44|20835.44|20955.44|20835.44|20953.3|20833.3|9
1638872730000|2021-12-07 10:25:30|20955.89|20835.89|20955.79|20835.79|20956.71|20836.71|20955.79|20835.79|10
1638872740000|2021-12-07 10:25:40|20955.94|20835.94|20956.83|20836.83|20956.83|20836.83|20955.76|20835.76|9
1638872750000|2021-12-07 10:25:50|20956.88|20836.88|20958.93|20838.93|20958.93|20838.93|20956.88|20836.88|9
1638872760000|2021-12-07 10:26:00|20963.37|20843.37|20964.86|20844.86|20965.26|20845.26|20962.96|20842.96|10
1638872770000|2021-12-07 10:26:10|20964.85|20844.85|20965.83|20845.83|20965.83|20845.83|20964.8|20844.8|10
1638872780000|2021-12-07 10:26:20|20966.19|20846.19|20968.03|20848.03|20968.03|20848.03|20966.19|20846.19|8
1638872790000|2021-12-07 10:26:30|20967.16|20847.16|20968.7|20848.7|20969.58|20849.58|20967.05|20847.05|8
1638872800000|2021-12-07 10:26:40|20968.53|20848.53|20966.89|20846.89|20968.53|20848.53|20965.94|20845.94|10
1638872810000|2021-12-07 10:26:50|20967.36|20847.36|20970.04|20850.04|20970.04|20850.04|20967.36|20847.36|10
1638872820000|2021-12-07 10:27:00|20970.89|20850.89|20974.11|20854.11|20974.11|20854.11|20970.89|20850.89|10
1638872830000|2021-12-07 10:27:10|20973.72|20853.72|20975.16|20855.16|20975.76|20855.76|20973.72|20853.72|8
1638872840000|2021-12-07 10:27:20|20975.14|20855.14|20976.3|20856.3|20976.3|20856.3|20975.14|20855.14|9
1638872850000|2021-12-07 10:27:30|20976.37|20856.37|20975.21|20855.21|20976.43|20856.43|20975.21|20855.21|9
1638872860000|2021-12-07 10:27:40|20974.94|20854.94|20975.5|20855.5|20975.5|20855.5|20974.67|20854.67|10
1638872870000|2021-12-07 10:27:50|20975.52|20855.52|20974.76|20854.76|20975.52|20855.52|20974.76|20854.76|8
1638872880000|2021-12-07 10:28:00|20974.6|20854.6|20974.09|20854.09|20974.6|20854.6|20974.04|20854.04|9
1638872890000|2021-12-07 10:28:10|20974.27|20854.27|20973.91|20853.91|20974.58|20854.58|20973.87|20853.87|8
1638872900000|2021-12-07 10:28:20|20974.07|20854.07|20972.95|20852.95|20974.53|20854.53|20972.95|20852.95|8
1638872910000|2021-12-07 10:28:30|20972.64|20852.64|20969.36|20849.36|20972.64|20852.64|20969.36|20849.36|10
1638872920000|2021-12-07 10:28:40|20968.29|20848.29|20965.44|20845.44|20968.35|20848.35|20965.44|20845.44|10
1638872930000|2021-12-07 10:28:50|20965.25|20845.25|20961.4|20841.4|20965.31|20845.31|20961.34|20841.34|10
1638872940000|2021-12-07 10:29:00|20960.99|20840.99|20956.67|20836.67|20960.99|20840.99|20956.67|20836.67|10
1638872950000|2021-12-07 10:29:10|20956.69|20836.69|20954.35|20834.35|20956.8|20836.8|20954.35|20834.35|9
1638872960000|2021-12-07 10:29:20|20954.31|20834.31|20953.81|20833.81|20954.52|20834.52|20953.81|20833.81|10
1638872970000|2021-12-07 10:29:30|20953.79|20833.79|20954.83|20834.83|20954.9|20834.9|20953.42|20833.42|10
1638872980000|2021-12-07 10:29:40|20954.81|20834.81|20955.66|20835.66|20955.66|20835.66|20954.14|20834.14|9
1638872990000|2021-12-07 10:29:50|20958.67|20838.67|20961.49|20841.49|20961.65|20841.65|20958.67|20838.67|10
1638873000000|2021-12-07 10:30:00|20962.02|20842.02|20965.32|20845.32|20965.97|20845.97|20962.02|20842.02|10
1638873010000|2021-12-07 10:30:10|20967|20847|20972.08|20852.08|20972.14|20852.14|20967|20847|10
1638873020000|2021-12-07 10:30:20|20972.19|20852.19|20973.71|20853.71|20973.71|20853.71|20972.19|20852.19|10
1638873030000|2021-12-07 10:30:30|20974.83|20854.83|20978.17|20858.17|20978.17|20858.17|20974.83|20854.83|10
1638873040000|2021-12-07 10:30:40|20979.77|20859.77|20984.58|20864.58|20984.58|20864.58|20979.75|20859.75|10
1638873050000|2021-12-07 10:30:50|20984.01|20864.01|20989.29|20869.29|20989.29|20869.29|20984.01|20864.01|10
1638873060000|2021-12-07 10:31:00|20989.43|20869.43|20992.05|20872.05|20992.05|20872.05|20989.43|20869.43|10
1638873070000|2021-12-07 10:31:10|20992.58|20872.58|20994.75|20874.75|20994.75|20874.75|20992.1|20872.1|10
1638873080000|2021-12-07 10:31:20|20995.14|20875.14|20995.56|20875.56|20995.56|20875.56|20995.12|20875.12|9
1638873090000|2021-12-07 10:31:30|20995.64|20875.64|20998.39|20878.39|20998.42|20878.42|20995.45|20875.45|10
1638873100000|2021-12-07 10:31:40|20998.7|20878.7|20999.44|20879.44|21000.87|20880.87|20998.22|20878.22|10
1638873110000|2021-12-07 10:31:50|20999.15|20879.15|20998.28|20878.28|20999.15|20879.15|20998.17|20878.17|10
1638873120000|2021-12-07 10:32:00|20998.31|20878.31|21001.14|20881.14|21001.14|20881.14|20998.31|20878.31|9
1638873130000|2021-12-07 10:32:10|21001.18|20881.18|20997.72|20877.72|21001.18|20881.18|20997.64|20877.64|10
1638873140000|2021-12-07 10:32:20|20997.82|20877.82|20997.63|20877.63|20997.88|20877.88|20996.73|20876.73|10
1638873150000|2021-12-07 10:32:30|20998.25|20878.25|21000.28|20880.28|21001.05|20881.05|20998.21|20878.21|10
1638873160000|2021-12-07 10:32:40|21001.92|20881.92|21000.72|20880.72|21002.45|20882.45|21000.72|20880.72|10
1638873170000|2021-12-07 10:32:50|21000.77|20880.77|21005.32|20885.32|21005.32|20885.32|21000.77|20880.77|10
1638873180000|2021-12-07 10:33:00|21005.36|20885.36|21008.13|20888.13|21008.32|20888.32|21005.36|20885.36|10
1638873190000|2021-12-07 10:33:10|21009.14|20889.14|21010.09|20890.09|21010.09|20890.09|21009.14|20889.14|10
1638873200000|2021-12-07 10:33:20|21010.56|20890.56|21009.44|20889.44|21010.56|20890.56|21008.89|20888.89|9
1638873210000|2021-12-07 10:33:30|21009.36|20889.36|21008.26|20888.26|21009.36|20889.36|21008.26|20888.26|9
1638873220000|2021-12-07 10:33:40|21008.32|20888.32|21008.07|20888.07|21008.32|20888.32|21007.93|20887.93|8
1638873230000|2021-12-07 10:33:50|21008.05|20888.05|21008.45|20888.45|21008.45|20888.45|21007.03|20887.03|9
1638873240000|2021-12-07 10:34:00|21008.75|20888.75|21010.15|20890.15|21010.33|20890.33|21008.75|20888.75|10
1638873250000|2021-12-07 10:34:10|21009.69|20889.69|21011.45|20891.45|21011.45|20891.45|21009.57|20889.57|8
1638873260000|2021-12-07 10:34:20|21011.91|20891.91|21016.84|20896.84|21016.89|20896.89|21011.91|20891.91|9
1638873270000|2021-12-07 10:34:30|21018.16|20898.16|21018.67|20898.67|21019.26|20899.26|21018.08|20898.08|10
1638873280000|2021-12-07 10:34:40|21020.12|20900.12|21022.02|20902.02|21022.02|20902.02|21020.12|20900.12|9
1638873290000|2021-12-07 10:34:50|21022.4|20902.4|21024.54|20904.54|21024.54|20904.54|21022.4|20902.4|10
1638873300000|2021-12-07 10:35:00|21024.62|20904.62|21028.03|20908.03|21028.03|20908.03|21024.42|20904.42|9
1638873310000|2021-12-07 10:35:10|21029.17|20909.17|21031.59|20911.59|21031.59|20911.59|21029.17|20909.17|10
1638873320000|2021-12-07 10:35:20|21031.28|20911.28|21031.61|20911.61|21031.61|20911.61|21030.72|20910.72|9
1638873330000|2021-12-07 10:35:30|21031.8|20911.8|21031.99|20911.99|21032.33|20912.33|21031.8|20911.8|10
1638873340000|2021-12-07 10:35:40|21031.66|20911.66|21030.17|20910.17|21031.66|20911.66|21030.17|20910.17|10
1638873350000|2021-12-07 10:35:50|21029.7|20909.7|21027.22|20907.22|21029.89|20909.89|21027.22|20907.22|9
1638873360000|2021-12-07 10:36:00|21027.69|20907.69|21026.64|20906.64|21028.04|20908.04|21026.64|20906.64|10
1638873370000|2021-12-07 10:36:10|21025.43|20905.43|21023.53|20903.53|21025.43|20905.43|21022.13|20902.13|10
1638873380000|2021-12-07 10:36:20|21023.19|20903.19|21022.32|20902.32|21023.38|20903.38|21022.17|20902.17|10
1638873390000|2021-12-07 10:36:30|21022.65|20902.65|21022.01|20902.01|21022.65|20902.65|21021.79|20901.79|10
1638873400000|2021-12-07 10:36:40|21022.09|20902.09|21022.86|20902.86|21023.25|20903.25|21022|20902|10
1638873410000|2021-12-07 10:36:50|21023.53|20903.53|21026.12|20906.12|21026.12|20906.12|21023.53|20903.53|9
1638873420000|2021-12-07 10:37:00|21026.34|20906.34|21027.99|20907.99|21028.4|20908.4|21026.34|20906.34|10
1638873430000|2021-12-07 10:37:10|21027.79|20907.79|21025.92|20905.92|21027.79|20907.79|21024.66|20904.66|10
1638873440000|2021-12-07 10:37:20|21025.91|20905.91|21027.01|20907.01|21027.01|20907.01|21025.72|20905.72|10
1638873450000|2021-12-07 10:37:30|21026.65|20906.65|21025.8|20905.8|21027.56|20907.56|21025.74|20905.74|9
1638873460000|2021-12-07 10:37:40|21024.97|20904.97|21022.43|20902.43|21024.97|20904.97|21022.43|20902.43|9
1638873470000|2021-12-07 10:37:50|21022.33|20902.33|21024.48|20904.48|21024.48|20904.48|21022.33|20902.33|10
1638873480000|2021-12-07 10:38:00|21024.58|20904.58|21023.04|20903.04|21025.1|20905.1|21022.86|20902.86|9
1638873490000|2021-12-07 10:38:10|21023.42|20903.42|21026.88|20906.88|21026.88|20906.88|21023.42|20903.42|10
1638873500000|2021-12-07 10:38:20|21027.35|20907.35|21025.73|20905.73|21028.29|20908.29|21025.73|20905.73|10
1638873510000|2021-12-07 10:38:30|21025.27|20905.27|21024.79|20904.79|21025.27|20905.27|21024.27|20904.27|8
1638873520000|2021-12-07 10:38:40|21024.85|20904.85|21024.76|20904.76|21025.8|20905.8|21024.76|20904.76|8
1638873530000|2021-12-07 10:38:50|21023.55|20903.55|21021.17|20901.17|21023.55|20903.55|21021.08|20901.08|10
1638873540000|2021-12-07 10:39:00|21021.49|20901.49|21021.49|20901.49|21021.49|20901.49|21020.51|20900.51|10
1638873550000|2021-12-07 10:39:10|21021.46|20901.46|21022.34|20902.34|21022.34|20902.34|21021.2|20901.2|10
1638873560000|2021-12-07 10:39:20|21022.99|20902.99|21027.11|20907.11|21027.11|20907.11|21022.99|20902.99|10
1638873570000|2021-12-07 10:39:30|21027.12|20907.12|21028.46|20908.46|21028.46|20908.46|21026.88|20906.88|10
1638873580000|2021-12-07 10:39:40|21030.72|20910.72|21031.88|20911.88|21032.09|20912.09|21030.4|20910.4|10
1638873590000|2021-12-07 10:39:50|21031.87|20911.87|21032.75|20912.75|21033.26|20913.26|21031.87|20911.87|10
1638873600000|2021-12-07 10:40:00|21032.27|20912.27|21032.89|20912.89|21032.91|20912.91|21032.09|20912.09|10
1638873610000|2021-12-07 10:40:10|21033.33|20913.33|21034.83|20914.83|21034.9|20914.9|21033.33|20913.33|9
1638873620000|2021-12-07 10:40:20|21035.36|20915.36|21039.15|20919.15|21039.74|20919.74|21035.36|20915.36|9
1638873630000|2021-12-07 10:40:30|21039.12|20919.12|21037.96|20917.96|21039.12|20919.12|21037.96|20917.96|9
1638873640000|2021-12-07 10:40:40|21040.47|20920.47|21042.33|20922.33|21042.41|20922.41|21040.47|20920.47|10
1638873650000|2021-12-07 10:40:50|21042.32|20922.32|21041.8|20921.8|21042.46|20922.46|21041.45|20921.45|10
1638873660000|2021-12-07 10:41:00|21041.66|20921.66|21042.02|20922.02|21042.8|20922.8|21041.53|20921.53|10
1638873670000|2021-12-07 10:41:10|21042.08|20922.08|21042.95|20922.95|21043.17|20923.17|21041.48|20921.48|9
1638873680000|2021-12-07 10:41:20|21043.56|20923.56|21047.46|20927.46|21047.67|20927.67|21043.56|20923.56|10
1638873690000|2021-12-07 10:41:30|21047.41|20927.41|21048.04|20928.04|21048.23|20928.23|21047.39|20927.39|10
1638873700000|2021-12-07 10:41:40|21048.09|20928.09|21045.7|20925.7|21048.09|20928.09|21045.7|20925.7|10
1638873710000|2021-12-07 10:41:50|21045.82|20925.82|21048.07|20928.07|21048.07|20928.07|21045.62|20925.62|10
1638873720000|2021-12-07 10:42:00|21047.07|20927.07|21047.73|20927.73|21047.73|20927.73|21046.94|20926.94|9
1638873730000|2021-12-07 10:42:10|21047.75|20927.75|21048.59|20928.59|21049.17|20929.17|21047.75|20927.75|10
1638873740000|2021-12-07 10:42:20|21048.47|20928.47|21047.68|20927.68|21049.07|20929.07|21047.54|20927.54|10
1638873750000|2021-12-07 10:42:30|21047.52|20927.52|21045.82|20925.82|21047.65|20927.65|21045.82|20925.82|10
1638873760000|2021-12-07 10:42:40|21045.61|20925.61|21045.9|20925.9|21046.17|20926.17|21045.6|20925.6|10
1638873770000|2021-12-07 10:42:50|21045.85|20925.85|21047.25|20927.25|21047.25|20927.25|21045.85|20925.85|10
1638873780000|2021-12-07 10:43:00|21046.6|20926.6|21044.96|20924.96|21046.6|20926.6|21044.52|20924.52|10
1638873790000|2021-12-07 10:43:10|21045.02|20925.02|21044.47|20924.47|21045.02|20925.02|21043.9|20923.9|10
1638873800000|2021-12-07 10:43:20|21044.73|20924.73|21044.71|20924.71|21044.83|20924.83|21044.44|20924.44|10
1638873810000|2021-12-07 10:43:30|21044.7|20924.7|21037.91|20917.91|21045.43|20925.43|21037.91|20917.91|10
1638873820000|2021-12-07 10:43:40|21037.31|20917.31|21035.44|20915.44|21037.31|20917.31|21035.44|20915.44|10
1638873830000|2021-12-07 10:43:50|21034.18|20914.18|21031.88|20911.88|21034.61|20914.61|21031.8|20911.8|10
1638873840000|2021-12-07 10:44:00|21031.32|20911.32|21034.19|20914.19|21034.19|20914.19|21031.15|20911.15|10
1638873850000|2021-12-07 10:44:10|21034.5|20914.5|21037.18|20917.18|21037.18|20917.18|21034.5|20914.5|10
1638873860000|2021-12-07 10:44:20|21037.66|20917.66|21040.32|20920.32|21040.32|20920.32|21037.66|20917.66|10
1638873870000|2021-12-07 10:44:30|21040.42|20920.42|21044.3|20924.3|21044.61|20924.61|21040.42|20920.42|10
1638873880000|2021-12-07 10:44:40|21044.15|20924.15|21046.92|20926.92|21047.04|20927.04|21044.15|20924.15|10
1638873890000|2021-12-07 10:44:50|21046.29|20926.29|21046.03|20926.03|21046.29|20926.29|21045.67|20925.67|10
1638873900000|2021-12-07 10:45:00|21045.92|20925.92|21042.56|20922.56|21046.48|20926.48|21042.56|20922.56|10
1638873910000|2021-12-07 10:45:10|21042.5|20922.5|21034.02|20914.02|21042.56|20922.56|21034.02|20914.02|10
1638873920000|2021-12-07 10:45:20|21033.8|20913.8|21030.49|20910.49|21033.8|20913.8|21030.49|20910.49|10
1638873930000|2021-12-07 10:45:30|21030.44|20910.44|21027.62|20907.62|21030.75|20910.75|21027.62|20907.62|10
1638873940000|2021-12-07 10:45:40|21027.86|20907.86|21028.13|20908.13|21028.16|20908.16|21027.6|20907.6|10
1638873950000|2021-12-07 10:45:50|21028.18|20908.18|21028.24|20908.24|21028.87|20908.87|21028|20908|10
1638873960000|2021-12-07 10:46:00|21028.28|20908.28|21029.24|20909.24|21029.24|20909.24|21028.28|20908.28|10
1638873970000|2021-12-07 10:46:10|21029.15|20909.15|21027.06|20907.06|21029.15|20909.15|21027.06|20907.06|10
1638873980000|2021-12-07 10:46:20|21026.83|20906.83|21025.31|20905.31|21026.97|20906.97|21025.31|20905.31|9
1638873990000|2021-12-07 10:46:30|21022.92|20902.92|21016.56|20896.56|21022.92|20902.92|21016.56|20896.56|10
1638874000000|2021-12-07 10:46:40|21015.75|20895.75|21012.53|20892.53|21015.75|20895.75|21012.53|20892.53|10
1638874010000|2021-12-07 10:46:50|21012.29|20892.29|21009|20889|21012.29|20892.29|21008.7|20888.7|10
1638874020000|2021-12-07 10:47:00|21009.04|20889.04|21010.77|20890.77|21011.27|20891.27|21009.04|20889.04|10
1638874030000|2021-12-07 10:47:10|21011.03|20891.03|21009.23|20889.23|21011.03|20891.03|21009.23|20889.23|9
1638874040000|2021-12-07 10:47:20|21007.54|20887.54|21005.24|20885.24|21007.54|20887.54|21005.24|20885.24|10
1638874050000|2021-12-07 10:47:30|21004.8|20884.8|21004.69|20884.69|21004.94|20884.94|21003.35|20883.35|10
1638874060000|2021-12-07 10:47:40|21004.63|20884.63|21007.12|20887.12|21007.3|20887.3|21004.63|20884.63|10
1638874070000|2021-12-07 10:47:50|21006.54|20886.54|21007.93|20887.93|21008.29|20888.29|21006.54|20886.54|9
1638874080000|2021-12-07 10:48:00|21007.96|20887.96|21008.14|20888.14|21008.75|20888.75|21007.96|20887.96|10
1638874090000|2021-12-07 10:48:10|21008.1|20888.1|21008.62|20888.62|21008.9|20888.9|21008.1|20888.1|10
1638874100000|2021-12-07 10:48:20|21008.81|20888.81|21009.76|20889.76|21009.76|20889.76|21008.81|20888.81|10
1638874110000|2021-12-07 10:48:30|21009.62|20889.62|21011.73|20891.73|21011.73|20891.73|21009.39|20889.39|9
1638874120000|2021-12-07 10:48:40|21012.81|20892.81|21014.69|20894.69|21015.03|20895.03|21012.81|20892.81|10
1638874130000|2021-12-07 10:48:50|21015.13|20895.13|21016.69|20896.69|21016.69|20896.69|21015.13|20895.13|8
1638874140000|2021-12-07 10:49:00|21016.8|20896.8|21018.41|20898.41|21018.41|20898.41|21016.8|20896.8|9
1638874150000|2021-12-07 10:49:10|21018.64|20898.64|21017.76|20897.76|21018.64|20898.64|21017.63|20897.63|9
1638874160000|2021-12-07 10:49:20|21016.43|20896.43|21016.42|20896.42|21018.27|20898.27|21016.42|20896.42|9
1638874170000|2021-12-07 10:49:30|21016.21|20896.21|21012.95|20892.95|21016.21|20896.21|21012.18|20892.18|9
1638874180000|2021-12-07 10:49:40|21013.02|20893.02|21014.45|20894.45|21014.45|20894.45|21012.87|20892.87|10
1638874190000|2021-12-07 10:49:50|21014.42|20894.42|21014.46|20894.46|21015.32|20895.32|21014.26|20894.26|10
1638874200000|2021-12-07 10:50:00|21013.68|20893.68|21012.86|20892.86|21014.74|20894.74|21012.46|20892.46|10
1638874210000|2021-12-07 10:50:10|21012.75|20892.75|21013.83|20893.83|21014.08|20894.08|21012.75|20892.75|10
1638874220000|2021-12-07 10:50:20|21013.79|20893.79|21015.49|20895.49|21015.49|20895.49|21013.7|20893.7|10
1638874230000|2021-12-07 10:50:30|21016.25|20896.25|21026.96|20906.96|21026.96|20906.96|21016.25|20896.25|10
1638874240000|2021-12-07 10:50:40|21027.34|20907.34|21035.02|20915.02|21035.02|20915.02|21027.34|20907.34|10
1638874250000|2021-12-07 10:50:50|21034.63|20914.63|21035.93|20915.93|21036.43|20916.43|21034.46|20914.46|8
1638874260000|2021-12-07 10:51:00|21035.56|20915.56|21038.21|20918.21|21038.39|20918.39|21035.21|20915.21|9
1638874270000|2021-12-07 10:51:10|21038.77|20918.77|21038.52|20918.52|21039.44|20919.44|21038.52|20918.52|10
1638874280000|2021-12-07 10:51:20|21039.03|20919.03|21041.12|20921.12|21041.63|20921.63|21039.03|20919.03|10
1638874290000|2021-12-07 10:51:30|21041.66|20921.66|21044.38|20924.38|21044.38|20924.38|21041.66|20921.66|10
1638874300000|2021-12-07 10:51:40|21044.5|20924.5|21047.04|20927.04|21047.04|20927.04|21044.34|20924.34|10
1638874310000|2021-12-07 10:51:50|21046.84|20926.84|21052.15|20932.15|21052.15|20932.15|21046.84|20926.84|10
1638874320000|2021-12-07 10:52:00|21051.96|20931.96|21054.1|20934.1|21054.1|20934.1|21051.96|20931.96|9
1638874330000|2021-12-07 10:52:10|21055.06|20935.06|21056.25|20936.25|21056.25|20936.25|21054.88|20934.88|7
1638874340000|2021-12-07 10:52:20|21056.7|20936.7|21057|20937|21057.32|20937.32|21056.45|20936.45|10
1638874350000|2021-12-07 10:52:30|21057.54|20937.54|21059.54|20939.54|21059.89|20939.89|21057.54|20937.54|10
1638874360000|2021-12-07 10:52:40|21059.3|20939.3|21056.03|20936.03|21059.3|20939.3|21056.03|20936.03|10
1638874370000|2021-12-07 10:52:50|21055.79|20935.79|21049.79|20929.79|21055.79|20935.79|21049.79|20929.79|10
1638874380000|2021-12-07 10:53:00|21049.35|20929.35|21044.98|20924.98|21049.35|20929.35|21044.98|20924.98|10
1638874390000|2021-12-07 10:53:10|21044.63|20924.63|21042.45|20922.45|21044.82|20924.82|21042.45|20922.45|10
1638874400000|2021-12-07 10:53:20|21042.37|20922.37|21041.14|20921.14|21042.37|20922.37|21041.14|20921.14|9
1638874410000|2021-12-07 10:53:30|21041.12|20921.12|21041.99|20921.99|21041.99|20921.99|21041.09|20921.09|10
1638874420000|2021-12-07 10:53:40|21041.46|20921.46|21044.1|20924.1|21044.1|20924.1|21041.46|20921.46|10
1638874430000|2021-12-07 10:53:50|21043.62|20923.62|21042.6|20922.6|21044.06|20924.06|21042.6|20922.6|9
1638874440000|2021-12-07 10:54:00|21042.63|20922.63|21042.62|20922.62|21042.81|20922.81|21041.99|20921.99|9
1638874450000|2021-12-07 10:54:10|21042.06|20922.06|21042.24|20922.24|21042.85|20922.85|21042.06|20922.06|10
1638874460000|2021-12-07 10:54:20|21042.38|20922.38|21041.11|20921.11|21043.37|20923.37|21041.11|20921.11|10
1638874470000|2021-12-07 10:54:30|21041.14|20921.14|21034.96|20914.96|21041.14|20921.14|21034.44|20914.44|10
1638874480000|2021-12-07 10:54:40|21034.89|20914.89|21034.24|20914.24|21034.89|20914.89|21033.98|20913.98|10
1638874490000|2021-12-07 10:54:50|21034.18|20914.18|21035.14|20915.14|21036.08|20916.08|21034.18|20914.18|10
1638874500000|2021-12-07 10:55:00|21035.28|20915.28|21034.33|20914.33|21035.28|20915.28|21034.28|20914.28|8
1638874510000|2021-12-07 10:55:10|21034.48|20914.48|21035.52|20915.52|21035.52|20915.52|21034.47|20914.47|9
1638874520000|2021-12-07 10:55:20|21035.51|20915.51|21038.89|20918.89|21038.89|20918.89|21035.51|20915.51|9
1638874530000|2021-12-07 10:55:30|21039.13|20919.13|21038.81|20918.81|21039.26|20919.26|21038.81|20918.81|10
1638874540000|2021-12-07 10:55:40|21038.23|20918.23|21037.96|20917.96|21038.29|20918.29|21037.42|20917.42|8
1638874550000|2021-12-07 10:55:50|21038.02|20918.02|21036.85|20916.85|21038.02|20918.02|21036.63|20916.63|10
1638874560000|2021-12-07 10:56:00|21036.81|20916.81|21034.96|20914.96|21036.81|20916.81|21034.94|20914.94|10
1638874570000|2021-12-07 10:56:10|21034.94|20914.94|21036.87|20916.87|21036.87|20916.87|21034.94|20914.94|10
1638874580000|2021-12-07 10:56:20|21036.68|20916.68|21039.45|20919.45|21039.45|20919.45|21036.63|20916.63|10
1638874590000|2021-12-07 10:56:30|21039.68|20919.68|21040.58|20920.58|21041.09|20921.09|21039.68|20919.68|8
1638874600000|2021-12-07 10:56:40|21040.82|20920.82|21040.18|20920.18|21040.82|20920.82|21040.1|20920.1|9
1638874610000|2021-12-07 10:56:50|21040.86|20920.86|21044.03|20924.03|21044.08|20924.08|21040.47|20920.47|10
1638874620000|2021-12-07 10:57:00|21043.95|20923.95|21044.09|20924.09|21044.62|20924.62|21043.67|20923.67|10
1638874630000|2021-12-07 10:57:10|21044.78|20924.78|21044.97|20924.97|21045.06|20925.06|21044.74|20924.74|9
1638874640000|2021-12-07 10:57:20|21044.96|20924.96|21044.41|20924.41|21044.96|20924.96|21043.85|20923.85|10
1638874650000|2021-12-07 10:57:30|21044.48|20924.48|21044.93|20924.93|21045.51|20925.51|21044.48|20924.48|10
1638874660000|2021-12-07 10:57:40|21043.19|20923.19|21044.37|20924.37|21044.7|20924.7|21043.19|20923.19|10
1638874670000|2021-12-07 10:57:50|21044.75|20924.75|21042.7|20922.7|21044.75|20924.75|21042.69|20922.69|9
1638874680000|2021-12-07 10:58:00|21042.42|20922.42|21031.69|20911.69|21042.42|20922.42|21031.69|20911.69|10
1638874690000|2021-12-07 10:58:10|21031.32|20911.32|21030.74|20910.74|21031.32|20911.32|21030.36|20910.36|10
1638874700000|2021-12-07 10:58:20|21030.53|20910.53|21033.26|20913.26|21033.4|20913.4|21030.53|20910.53|10
1638874710000|2021-12-07 10:58:30|21033.12|20913.12|21032.79|20912.79|21033.59|20913.59|21032.79|20912.79|10
1638874720000|2021-12-07 10:58:40|21032.81|20912.81|21029.56|20909.56|21032.81|20912.81|21029.56|20909.56|10
1638874730000|2021-12-07 10:58:50|21029.26|20909.26|21028.23|20908.23|21029.51|20909.51|21028.23|20908.23|10
1638874740000|2021-12-07 10:59:00|21028.33|20908.33|21026.35|20906.35|21028.41|20908.41|21026.35|20906.35|9
1638874750000|2021-12-07 10:59:10|21025.98|20905.98|21025.35|20905.35|21025.98|20905.98|21025.28|20905.28|10
1638874760000|2021-12-07 10:59:20|21024.9|20904.9|21022.25|20902.25|21024.9|20904.9|21021.46|20901.46|10
1638874770000|2021-12-07 10:59:30|21020.4|20900.4|21021.1|20901.1|21021.1|20901.1|21020.26|20900.26|10
1638874780000|2021-12-07 10:59:40|21021.58|20901.58|21021.04|20901.04|21021.97|20901.97|21021.04|20901.04|10
1638874790000|2021-12-07 10:59:50|21021.4|20901.4|21022.41|20902.41|21022.41|20902.41|21021.25|20901.25|9
1638874800000|2021-12-07 11:00:00|21022.78|20902.78|21020.73|20900.73|21022.8|20902.8|21020.11|20900.11|9
1638874810000|2021-12-07 11:00:10|21019.61|20899.61|21020.35|20900.35|21020.35|20900.35|21018.44|20898.44|10
1638874820000|2021-12-07 11:00:20|21016.76|20896.76|21023.3|20903.3|21023.3|20903.3|21016.76|20896.76|10
1638874830000|2021-12-07 11:00:30|21024.82|20904.82|21030.8|20910.8|21030.8|20910.8|21024.82|20904.82|10
1638874840000|2021-12-07 11:00:40|21031.06|20911.06|21030.85|20910.85|21032.19|20912.19|21030.64|20910.64|10
1638874850000|2021-12-07 11:00:50|21031.43|20911.43|21036.79|20916.79|21036.79|20916.79|21031.43|20911.43|10
1638874860000|2021-12-07 11:01:00|21037.04|20917.04|21039.68|20919.68|21039.68|20919.68|21036.65|20916.65|10
1638874870000|2021-12-07 11:01:10|21040.3|20920.3|21039.84|20919.84|21041.29|20921.29|21038.82|20918.82|10
1638874880000|2021-12-07 11:01:20|21040.23|20920.23|21042.01|20922.01|21042.84|20922.84|21040.23|20920.23|10
1638874890000|2021-12-07 11:01:30|21042.77|20922.77|21044.31|20924.31|21044.5|20924.5|21042.3|20922.3|10
1638874900000|2021-12-07 11:01:40|21044.14|20924.14|21044.53|20924.53|21045.25|20925.25|21044.14|20924.14|10
1638874910000|2021-12-07 11:01:50|21043.87|20923.87|21044.34|20924.34|21044.51|20924.51|21043.85|20923.85|10
1638874920000|2021-12-07 11:02:00|21044.72|20924.72|21044.71|20924.71|21044.94|20924.94|21044.22|20924.22|9
1638874930000|2021-12-07 11:02:10|21044.73|20924.73|21044.82|20924.82|21044.82|20924.82|21043.78|20923.78|10
1638874940000|2021-12-07 11:02:20|21045.27|20925.27|21045.46|20925.46|21045.62|20925.62|21044.8|20924.8|10
1638874950000|2021-12-07 11:02:30|21045.54|20925.54|21046.63|20926.63|21046.63|20926.63|21045.25|20925.25|10
1638874960000|2021-12-07 11:02:40|21046.75|20926.75|21048.09|20928.09|21048.5|20928.5|21046.75|20926.75|10
1638874970000|2021-12-07 11:02:50|21048.26|20928.26|21049.63|20929.63|21050.26|20930.26|21047.73|20927.73|10
1638874980000|2021-12-07 11:03:00|21049.77|20929.77|21056.25|20936.25|21056.25|20936.25|21049.77|20929.77|10
1638874990000|2021-12-07 11:03:10|21056.15|20936.15|21059.45|20939.45|21059.45|20939.45|21056.15|20936.15|10
1638875000000|2021-12-07 11:03:20|21059.12|20939.12|21058.14|20938.14|21059.93|20939.93|21058.14|20938.14|10
1638875010000|2021-12-07 11:03:30|21057.96|20937.96|21055.28|20935.28|21057.96|20937.96|21055.28|20935.28|9
1638875020000|2021-12-07 11:03:40|21055.79|20935.79|21054.42|20934.42|21055.79|20935.79|21054.42|20934.42|10
1638875030000|2021-12-07 11:03:50|21054.06|20934.06|21053.39|20933.39|21054.36|20934.36|21052.99|20932.99|10
1638875040000|2021-12-07 11:04:00|21053.76|20933.76|21053.19|20933.19|21053.8|20933.8|21052.66|20932.66|10
1638875050000|2021-12-07 11:04:10|21052.56|20932.56|21050.98|20930.98|21052.99|20932.99|21050.98|20930.98|10
1638875060000|2021-12-07 11:04:20|21051.22|20931.22|21050.64|20930.64|21051.28|20931.28|21050.64|20930.64|10
1638875070000|2021-12-07 11:04:30|21051.65|20931.65|21053|20933|21053.2|20933.2|21051.65|20931.65|10
1638875080000|2021-12-07 11:04:40|21053.17|20933.17|21054.25|20934.25|21054.25|20934.25|21053.09|20933.09|10
1638875090000|2021-12-07 11:04:50|21054.18|20934.18|21052.89|20932.89|21054.18|20934.18|21052.89|20932.89|10
1638875100000|2021-12-07 11:05:00|21052.79|20932.79|21051.48|20931.48|21052.79|20932.79|21051.46|20931.46|10
1638875110000|2021-12-07 11:05:10|21051.3|20931.3|21050.38|20930.38|21051.3|20931.3|21050.38|20930.38|10
1638875120000|2021-12-07 11:05:20|21050.5|20930.5|21053.88|20933.88|21053.88|20933.88|21050.5|20930.5|10
1638875130000|2021-12-07 11:05:30|21054.64|20934.64|21059.56|20939.56|21059.56|20939.56|21054.64|20934.64|10
1638875140000|2021-12-07 11:05:40|21060.08|20940.08|21060.55|20940.55|21060.61|20940.61|21059.38|20939.38|10
1638875150000|2021-12-07 11:05:50|21060.65|20940.65|21062.06|20942.06|21062.73|20942.73|21060.59|20940.59|10
1638875160000|2021-12-07 11:06:00|21062.01|20942.01|21063.03|20943.03|21063.03|20943.03|21061.3|20941.3|10
1638875170000|2021-12-07 11:06:10|21063.15|20943.15|21064.17|20944.17|21064.17|20944.17|21062.99|20942.99|8
1638875180000|2021-12-07 11:06:20|21064.13|20944.13|21066.36|20946.36|21066.36|20946.36|21064.13|20944.13|9
1638875190000|2021-12-07 11:06:30|21066.49|20946.49|21068.41|20948.41|21068.44|20948.44|21066.49|20946.49|9
1638875200000|2021-12-07 11:06:40|21068.47|20948.47|21067.06|20947.06|21068.47|20948.47|21067.06|20947.06|10
1638875210000|2021-12-07 11:06:50|21067.15|20947.15|21068.07|20948.07|21068.07|20948.07|21066.91|20946.91|10
1638875220000|2021-12-07 11:07:00|21067.48|20947.48|21069.15|20949.15|21069.26|20949.26|21067.46|20947.46|9
1638875230000|2021-12-07 11:07:10|21068.83|20948.83|21069.26|20949.26|21069.26|20949.26|21068.76|20948.76|10
1638875240000|2021-12-07 11:07:20|21069.21|20949.21|21071.21|20951.21|21071.21|20951.21|21068.84|20948.84|10
1638875250000|2021-12-07 11:07:30|21071.22|20951.22|21071.71|20951.71|21072.08|20952.08|21071.22|20951.22|9
1638875260000|2021-12-07 11:07:40|21071.26|20951.26|21074.26|20954.26|21074.26|20954.26|21071.26|20951.26|10
1638875270000|2021-12-07 11:07:50|21074.35|20954.35|21073.89|20953.89|21074.35|20954.35|21072.8|20952.8|10
1638875280000|2021-12-07 11:08:00|21073.9|20953.9|21076.83|20956.83|21076.83|20956.83|21073.79|20953.79|10
1638875290000|2021-12-07 11:08:10|21077.41|20957.41|21081.68|20961.68|21081.68|20961.68|21076.75|20956.75|10
1638875300000|2021-12-07 11:08:20|21083.11|20963.11|21083.95|20963.95|21083.95|20963.95|21082.46|20962.46|9
1638875310000|2021-12-07 11:08:30|21083.62|20963.62|21082.51|20962.51|21083.69|20963.69|21082.51|20962.51|9
1638875320000|2021-12-07 11:08:40|21082.53|20962.53|21076.39|20956.39|21082.53|20962.53|21076.39|20956.39|10
1638875330000|2021-12-07 11:08:50|21076.29|20956.29|21073.65|20953.65|21076.29|20956.29|21073.44|20953.44|10
1638875340000|2021-12-07 11:09:00|21073.83|20953.83|21072.91|20952.91|21074.49|20954.49|21072.81|20952.81|10
1638875350000|2021-12-07 11:09:10|21072.79|20952.79|21073.17|20953.17|21073.17|20953.17|21072.67|20952.67|9
1638875360000|2021-12-07 11:09:20|21073.4|20953.4|21073.62|20953.62|21073.97|20953.97|21073.4|20953.4|8
1638875370000|2021-12-07 11:09:30|21073.52|20953.52|21078.77|20958.77|21078.77|20958.77|21073.52|20953.52|10
1638875380000|2021-12-07 11:09:40|21079.32|20959.32|21081.52|20961.52|21081.52|20961.52|21079.32|20959.32|9
1638875390000|2021-12-07 11:09:50|21081.88|20961.88|21079.97|20959.97|21082.39|20962.39|21079.97|20959.97|10
1638875400000|2021-12-07 11:10:00|21080.15|20960.15|21079.49|20959.49|21080.4|20960.4|21078.78|20958.78|10
1638875410000|2021-12-07 11:10:10|21079.5|20959.5|21082.61|20962.61|21082.61|20962.61|21079.5|20959.5|10
1638875420000|2021-12-07 11:10:20|21082.84|20962.84|21083.69|20963.69|21083.84|20963.84|21082.65|20962.65|10
1638875430000|2021-12-07 11:10:30|21083.2|20963.2|21086|20966|21086|20966|21083.2|20963.2|10
1638875440000|2021-12-07 11:10:40|21086.06|20966.06|21084.57|20964.57|21086.07|20966.07|21084.57|20964.57|9
1638875450000|2021-12-07 11:10:50|21084.14|20964.14|21085.72|20965.72|21085.72|20965.72|21084.14|20964.14|9
1638875460000|2021-12-07 11:11:00|21085.88|20965.88|21085.31|20965.31|21086.52|20966.52|21085.19|20965.19|10
1638875470000|2021-12-07 11:11:10|21085.44|20965.44|21088.65|20968.65|21088.65|20968.65|21085.44|20965.44|10
1638875480000|2021-12-07 11:11:20|21088.53|20968.53|21088.69|20968.69|21088.69|20968.69|21088.09|20968.09|10
1638875490000|2021-12-07 11:11:30|21088.56|20968.56|21090.71|20970.71|21090.71|20970.71|21088.51|20968.51|7
1638875500000|2021-12-07 11:11:40|21091.79|20971.79|21095.98|20975.98|21096.32|20976.32|21091.79|20971.79|10
1638875510000|2021-12-07 11:11:50|21095.2|20975.2|21097.96|20977.96|21098.2|20978.2|21095.2|20975.2|10
1638875520000|2021-12-07 11:12:00|21098.13|20978.13|21098.59|20978.59|21099.44|20979.44|21098.13|20978.13|10
1638875530000|2021-12-07 11:12:10|21097.61|20977.61|21098.91|20978.91|21098.91|20978.91|21097.61|20977.61|9
1638875540000|2021-12-07 11:12:20|21099.16|20979.16|21092.91|20972.91|21099.16|20979.16|21092.91|20972.91|9
1638875550000|2021-12-07 11:12:30|21092.94|20972.94|21081.58|20961.58|21092.94|20972.94|21081.58|20961.58|10
1638875560000|2021-12-07 11:12:40|21081.2|20961.2|21076.32|20956.32|21081.2|20961.2|21076.32|20956.32|10
1638875570000|2021-12-07 11:12:50|21075.78|20955.78|21072.69|20952.69|21075.78|20955.78|21072.69|20952.69|10
1638875580000|2021-12-07 11:13:00|21072.74|20952.74|21072.8|20952.8|21072.8|20952.8|21072.61|20952.61|4
1638875590000|2021-12-07 11:13:10|21073.86|20953.86|21075.4|20955.4|21075.57|20955.57|21073.86|20953.86|10
1638875600000|2021-12-07 11:13:20|21076.07|20956.07|21076.42|20956.42|21076.46|20956.46|21075.45|20955.45|10
1638875610000|2021-12-07 11:13:30|21077.09|20957.09|21079.77|20959.77|21079.77|20959.77|21077.09|20957.09|10
1638875620000|2021-12-07 11:13:40|21079.51|20959.51|21081.59|20961.59|21081.59|20961.59|21079.28|20959.28|10
1638875630000|2021-12-07 11:13:50|21082.28|20962.28|21079.08|20959.08|21083.36|20963.36|21079.08|20959.08|9
1638875640000|2021-12-07 11:14:00|21078.16|20958.16|21076.07|20956.07|21079.02|20959.02|21076.07|20956.07|9
1638875650000|2021-12-07 11:14:10|21074.64|20954.64|21075.95|20955.95|21076.28|20956.28|21074.64|20954.64|10
1638875660000|2021-12-07 11:14:20|21075.89|20955.89|21072.64|20952.64|21075.89|20955.89|21072.64|20952.64|10
1638875670000|2021-12-07 11:14:30|21072.63|20952.63|21073.06|20953.06|21073.06|20953.06|21072.37|20952.37|10
1638875680000|2021-12-07 11:14:40|21073.4|20953.4|21073.64|20953.64|21073.84|20953.84|21071.87|20951.87|10
1638875690000|2021-12-07 11:14:50|21073.44|20953.44|21075.76|20955.76|21075.76|20955.76|21073.44|20953.44|10
1638875700000|2021-12-07 11:15:00|21076|20956|21076.19|20956.19|21076.73|20956.73|21076|20956|10
1638875710000|2021-12-07 11:15:10|21076.15|20956.15|21075.84|20955.84|21076.16|20956.16|21075.65|20955.65|10
1638875720000|2021-12-07 11:15:20|21076.05|20956.05|21076.18|20956.18|21076.52|20956.52|21075.92|20955.92|10
1638875730000|2021-12-07 11:15:30|21076.12|20956.12|21078.1|20958.1|21078.1|20958.1|21076.12|20956.12|10
1638875740000|2021-12-07 11:15:40|21078.12|20958.12|21081.45|20961.45|21081.45|20961.45|21078.12|20958.12|9
1638875750000|2021-12-07 11:15:50|21081.77|20961.77|21083.68|20963.68|21083.94|20963.94|21081.77|20961.77|10
1638875760000|2021-12-07 11:16:00|21083.61|20963.61|21085.11|20965.11|21085.11|20965.11|21083.61|20963.61|10
1638875770000|2021-12-07 11:16:10|21085.1|20965.1|21085.54|20965.54|21085.76|20965.76|21084.94|20964.94|10
1638875780000|2021-12-07 11:16:20|21085.55|20965.55|21088.73|20968.73|21088.84|20968.84|21085.55|20965.55|9
1638875790000|2021-12-07 11:16:30|21088.76|20968.76|21091.6|20971.6|21091.64|20971.64|21088.76|20968.76|10
1638875800000|2021-12-07 11:16:40|21091.59|20971.59|21091.27|20971.27|21091.59|20971.59|21090.58|20970.58|10
1638875810000|2021-12-07 11:16:50|21091.48|20971.48|21091.8|20971.8|21091.8|20971.8|21091.01|20971.01|10
1638875820000|2021-12-07 11:17:00|21090.99|20970.99|21092.84|20972.84|21092.84|20972.84|21090.81|20970.81|9
1638875830000|2021-12-07 11:17:10|21093.04|20973.04|21095.62|20975.62|21095.62|20975.62|21092.94|20972.94|9
1638875840000|2021-12-07 11:17:20|21095.63|20975.63|21097.59|20977.59|21097.59|20977.59|21095.63|20975.63|10
1638875850000|2021-12-07 11:17:30|21097.75|20977.75|21099.42|20979.42|21099.89|20979.89|21097.6|20977.6|10
1638875860000|2021-12-07 11:17:40|21099.45|20979.45|21105.42|20985.42|21105.42|20985.42|21099.45|20979.45|10
1638875870000|2021-12-07 11:17:50|21105.43|20985.43|21106.78|20986.78|21108.17|20988.17|21105.43|20985.43|10
1638875880000|2021-12-07 11:18:00|21107.01|20987.01|21107.49|20987.49|21108.74|20988.74|21107.01|20987.01|10
1638875890000|2021-12-07 11:18:10|21108.2|20988.2|21107.88|20987.88|21108.38|20988.38|21107.75|20987.75|10
1638875900000|2021-12-07 11:18:20|21107.65|20987.65|21106.67|20986.67|21108.29|20988.29|21106.67|20986.67|10
1638875910000|2021-12-07 11:18:30|21105.74|20985.74|21104.66|20984.66|21105.74|20985.74|21104.53|20984.53|9
1638875920000|2021-12-07 11:18:40|21104.13|20984.13|21102.33|20982.33|21104.56|20984.56|21102.33|20982.33|9
1638875930000|2021-12-07 11:18:50|21102.77|20982.77|21103.13|20983.13|21103.26|20983.26|21102.68|20982.68|10
1638875940000|2021-12-07 11:19:00|21103.18|20983.18|21102.93|20982.93|21103.3|20983.3|21102.11|20982.11|10
1638875950000|2021-12-07 11:19:10|21103|20983|21103.09|20983.09|21103.81|20983.81|21102.85|20982.85|10
1638875960000|2021-12-07 11:19:20|21103.2|20983.2|21102.05|20982.05|21103.67|20983.67|21102.05|20982.05|9
1638875970000|2021-12-07 11:19:30|21102.06|20982.06|21099.65|20979.65|21102.06|20982.06|21099.65|20979.65|10
1638875980000|2021-12-07 11:19:40|21098.8|20978.8|21101.54|20981.54|21101.54|20981.54|21098.8|20978.8|10
1638875990000|2021-12-07 11:19:50|21100.27|20980.27|21104.74|20984.74|21104.78|20984.78|21100.27|20980.27|10
1638876000000|2021-12-07 11:20:00|21104.71|20984.71|21108.62|20988.62|21108.62|20988.62|21104.71|20984.71|10
1638876010000|2021-12-07 11:20:10|21108.08|20988.08|21107.64|20987.64|21108.08|20988.08|21107.11|20987.11|10
1638876020000|2021-12-07 11:20:20|21107.14|20987.14|21108.35|20988.35|21109.19|20989.19|21106.86|20986.86|10
1638876030000|2021-12-07 11:20:30|21108.59|20988.59|21107.53|20987.53|21109.5|20989.5|21107.41|20987.41|10
1638876040000|2021-12-07 11:20:40|21107.44|20987.44|21103.01|20983.01|21107.62|20987.62|21102.66|20982.66|10
1638876050000|2021-12-07 11:20:50|21102.73|20982.73|21097.89|20977.89|21102.73|20982.73|21097.89|20977.89|10
1638876060000|2021-12-07 11:21:00|21097.98|20977.98|21096.68|20976.68|21097.98|20977.98|21096.68|20976.68|10
1638876070000|2021-12-07 11:21:10|21096|20976|21094.5|20974.5|21096|20976|21094.33|20974.33|10
1638876080000|2021-12-07 11:21:20|21094.12|20974.12|21091.38|20971.38|21094.12|20974.12|21091.23|20971.23|10
1638876090000|2021-12-07 11:21:30|21091.56|20971.56|21089.73|20969.73|21091.71|20971.71|21089.39|20969.39|10
1638876100000|2021-12-07 11:21:40|21087.97|20967.97|21085.58|20965.58|21087.97|20967.97|21085.58|20965.58|10
1638876110000|2021-12-07 11:21:50|21084.6|20964.6|21083.59|20963.59|21084.95|20964.95|21083.46|20963.46|10
1638876120000|2021-12-07 11:22:00|21083.01|20963.01|21079.91|20959.91|21083.51|20963.51|21079.91|20959.91|10
1638876130000|2021-12-07 11:22:10|21079.71|20959.71|21074.12|20954.12|21079.71|20959.71|21074.11|20954.11|8
1638876140000|2021-12-07 11:22:20|21073.61|20953.61|21064.56|20944.56|21073.61|20953.61|21064.56|20944.56|10
1638876150000|2021-12-07 11:22:30|21063.41|20943.41|21050.73|20930.73|21063.41|20943.41|21050.73|20930.73|10
1638876160000|2021-12-07 11:22:40|21050.48|20930.48|21046.47|20926.47|21050.48|20930.48|21046.47|20926.47|10
1638876170000|2021-12-07 11:22:50|21046.49|20926.49|21043.34|20923.34|21046.49|20926.49|21043.34|20923.34|10
1638876180000|2021-12-07 11:23:00|21043.35|20923.35|21032.39|20912.39|21043.35|20923.35|21032.39|20912.39|10
1638876190000|2021-12-07 11:23:10|21032.74|20912.74|21029.52|20909.52|21032.74|20912.74|21029.52|20909.52|10
1638876200000|2021-12-07 11:23:20|21028.89|20908.89|21028.8|20908.8|21028.9|20908.9|21028.1|20908.1|10
1638876210000|2021-12-07 11:23:30|21029.04|20909.04|21030.21|20910.21|21030.26|20910.26|21029.04|20909.04|10
1638876220000|2021-12-07 11:23:40|21030.02|20910.02|21032.05|20912.05|21032.05|20912.05|21029.73|20909.73|10
1638876230000|2021-12-07 11:23:50|21031.07|20911.07|21032.49|20912.49|21033.23|20913.23|21031.01|20911.01|10
1638876240000|2021-12-07 11:24:00|21031.64|20911.64|21027.79|20907.79|21031.64|20911.64|21027.79|20907.79|10
1638876250000|2021-12-07 11:24:10|21027.6|20907.6|21027.19|20907.19|21028|20908|21027.19|20907.19|10
1638876260000|2021-12-07 11:24:20|21026.41|20906.41|21025.17|20905.17|21026.59|20906.59|21025.17|20905.17|10
1638876270000|2021-12-07 11:24:30|21024.68|20904.68|21020.29|20900.29|21025.12|20905.12|21020.29|20900.29|10
1638876280000|2021-12-07 11:24:40|21020.04|20900.04|21016.06|20896.06|21020.82|20900.82|21016.06|20896.06|10
1638876290000|2021-12-07 11:24:50|21016.37|20896.37|21017.04|20897.04|21017.05|20897.05|21016.28|20896.28|9
1638876300000|2021-12-07 11:25:00|21016.78|20896.78|21015.9|20895.9|21016.78|20896.78|21015.9|20895.9|8
1638876310000|2021-12-07 11:25:10|21015.07|20895.07|21015.72|20895.72|21015.72|20895.72|21014.49|20894.49|10
1638876320000|2021-12-07 11:25:20|21016.21|20896.21|21012.39|20892.39|21017.15|20897.15|21010.94|20890.94|10
1638876330000|2021-12-07 11:25:30|21012.3|20892.3|21014.08|20894.08|21014.71|20894.71|21011.27|20891.27|10
1638876340000|2021-12-07 11:25:40|21014.53|20894.53|21017.62|20897.62|21017.87|20897.87|21014.53|20894.53|10
1638876350000|2021-12-07 11:25:50|21018.05|20898.05|21019.41|20899.41|21019.41|20899.41|21017.88|20897.88|10
1638876360000|2021-12-07 11:26:00|21019.65|20899.65|21022.75|20902.75|21022.83|20902.83|21019.62|20899.62|9
1638876370000|2021-12-07 11:26:10|21022.97|20902.97|21028.52|20908.52|21028.52|20908.52|21022.97|20902.97|10
1638876380000|2021-12-07 11:26:20|21029.27|20909.27|21029.17|20909.17|21029.92|20909.92|21028.73|20908.73|10
1638876390000|2021-12-07 11:26:30|21029.4|20909.4|21029.67|20909.67|21029.67|20909.67|21029.34|20909.34|10
1638876400000|2021-12-07 11:26:40|21029.82|20909.82|21030.65|20910.65|21030.8|20910.8|21029.76|20909.76|9
1638876410000|2021-12-07 11:26:50|21029.2|20909.2|21033.68|20913.68|21033.68|20913.68|21029.2|20909.2|10
1638876420000|2021-12-07 11:27:00|21034.35|20914.35|21035.31|20915.31|21035.31|20915.31|21034.19|20914.19|10
1638876430000|2021-12-07 11:27:10|21035.38|20915.38|21035.84|20915.84|21035.84|20915.84|21034.29|20914.29|10
1638876440000|2021-12-07 11:27:20|21036.02|20916.02|21035.11|20915.11|21036.15|20916.15|21034.88|20914.88|10
1638876450000|2021-12-07 11:27:30|21035.18|20915.18|21031.7|20911.7|21035.18|20915.18|21031.7|20911.7|9
1638876460000|2021-12-07 11:27:40|21031.45|20911.45|21031.94|20911.94|21031.94|20911.94|21030.65|20910.65|9
1638876470000|2021-12-07 11:27:50|21031.38|20911.38|21029.62|20909.62|21031.38|20911.38|21029.24|20909.24|10
1638876480000|2021-12-07 11:28:00|21030.14|20910.14|21032.74|20912.74|21032.74|20912.74|21030.14|20910.14|10
1638876490000|2021-12-07 11:28:10|21032.61|20912.61|21034.64|20914.64|21034.64|20914.64|21032.41|20912.41|9
1638876500000|2021-12-07 11:28:20|21034.97|20914.97|21034.7|20914.7|21035.6|20915.6|21034.43|20914.43|10
1638876510000|2021-12-07 11:28:30|21034.63|20914.63|21036.73|20916.73|21036.73|20916.73|21034.63|20914.63|9
1638876520000|2021-12-07 11:28:40|21036.75|20916.75|21039.89|20919.89|21039.89|20919.89|21036.75|20916.75|9
1638876530000|2021-12-07 11:28:50|21040.45|20920.45|21041.37|20921.37|21041.56|20921.56|21040.4|20920.4|10
1638876540000|2021-12-07 11:29:00|21041.73|20921.73|21040.02|20920.02|21042.14|20922.14|21040.02|20920.02|10
1638876550000|2021-12-07 11:29:10|21039.45|20919.45|21037.41|20917.41|21039.66|20919.66|21037.41|20917.41|10
1638876560000|2021-12-07 11:29:20|21038.09|20918.09|21038.45|20918.45|21038.51|20918.51|21038.09|20918.09|9
1638876570000|2021-12-07 11:29:30|21038.4|20918.4|21037.57|20917.57|21038.75|20918.75|21037.53|20917.53|10
1638876580000|2021-12-07 11:29:40|21037.53|20917.53|21038.86|20918.86|21038.91|20918.91|21037.18|20917.18|9
1638876590000|2021-12-07 11:29:50|21039.04|20919.04|21042.5|20922.5|21043.15|20923.15|21039.04|20919.04|9
1638876600000|2021-12-07 11:30:00|21042.57|20922.57|21038.45|20918.45|21042.57|20922.57|21038.45|20918.45|10
1638876610000|2021-12-07 11:30:10|21038.04|20918.04|21031.65|20911.65|21038.04|20918.04|21031.65|20911.65|10
1638876620000|2021-12-07 11:30:20|21030.35|20910.35|21019.33|20899.33|21030.35|20910.35|21019.23|20899.23|10
1638876630000|2021-12-07 11:30:30|21019.2|20899.2|21014.11|20894.11|21019.33|20899.33|21014.11|20894.11|10
1638876640000|2021-12-07 11:30:40|21013.03|20893.03|21008.65|20888.65|21013.03|20893.03|21008.65|20888.65|9
1638876650000|2021-12-07 11:30:50|21008.05|20888.05|21004.34|20884.34|21008.26|20888.26|21003.11|20883.11|10
1638876660000|2021-12-07 11:31:00|21004.37|20884.37|21004.46|20884.46|21005.15|20885.15|21003.68|20883.68|10
1638876670000|2021-12-07 11:31:10|21004.41|20884.41|21003.63|20883.63|21004.41|20884.41|21003.62|20883.62|10
1638876680000|2021-12-07 11:31:20|21003.72|20883.72|21005.46|20885.46|21005.46|20885.46|21003.72|20883.72|10
1638876690000|2021-12-07 11:31:30|21005.72|20885.72|21005.42|20885.42|21005.9|20885.9|21005.18|20885.18|9
1638876700000|2021-12-07 11:31:40|21005.41|20885.41|21003.45|20883.45|21005.41|20885.41|21003.45|20883.45|10
1638876710000|2021-12-07 11:31:50|21003.19|20883.19|20996.48|20876.48|21003.19|20883.19|20996.48|20876.48|10
1638876720000|2021-12-07 11:32:00|20996.16|20876.16|20989.19|20869.19|20996.16|20876.16|20989.19|20869.19|10
1638876730000|2021-12-07 11:32:10|20988.84|20868.84|20988|20868|20988.91|20868.91|20987.71|20867.71|10
1638876740000|2021-12-07 11:32:20|20988.58|20868.58|20989.18|20869.18|20989.18|20869.18|20986.79|20866.79|9
1638876750000|2021-12-07 11:32:30|20988.97|20868.97|20986.8|20866.8|20988.97|20868.97|20986.8|20866.8|9
1638876760000|2021-12-07 11:32:40|20986.94|20866.94|20983.57|20863.57|20986.94|20866.94|20983.41|20863.41|10
1638876770000|2021-12-07 11:32:50|20983.51|20863.51|20982.13|20862.13|20984.22|20864.22|20982.02|20862.02|10
1638876780000|2021-12-07 11:33:00|20982.14|20862.14|20982.5|20862.5|20982.51|20862.51|20981.57|20861.57|9
1638876790000|2021-12-07 11:33:10|20982.85|20862.85|20983.57|20863.57|20983.89|20863.89|20982.46|20862.46|9
1638876800000|2021-12-07 11:33:20|20984.05|20864.05|20985.35|20865.35|20986.22|20866.22|20983.43|20863.43|10
1638876810000|2021-12-07 11:33:30|20985.22|20865.22|20986.57|20866.57|20986.57|20866.57|20985.22|20865.22|9
1638876820000|2021-12-07 11:33:40|20986.4|20866.4|20984.51|20864.51|20986.4|20866.4|20984.51|20864.51|10
1638876830000|2021-12-07 11:33:50|20983.88|20863.88|20983.52|20863.52|20983.88|20863.88|20983.38|20863.38|10
1638876840000|2021-12-07 11:34:00|20983.58|20863.58|20985.39|20865.39|20985.53|20865.53|20983.58|20863.58|10
1638876850000|2021-12-07 11:34:10|20985.68|20865.68|20986.33|20866.33|20986.66|20866.66|20985.68|20865.68|9
1638876860000|2021-12-07 11:34:20|20986.02|20866.02|20981.45|20861.45|20986.46|20866.46|20981.1|20861.1|9
1638876870000|2021-12-07 11:34:30|20981.25|20861.25|20979.85|20859.85|20981.29|20861.29|20979.85|20859.85|10
1638876880000|2021-12-07 11:34:40|20979.68|20859.68|20979.93|20859.93|20979.95|20859.95|20979.68|20859.68|9
1638876890000|2021-12-07 11:34:50|20980.05|20860.05|20980.08|20860.08|20980.36|20860.36|20980.02|20860.02|10
1638876900000|2021-12-07 11:35:00|20980.02|20860.02|20982.39|20862.39|20982.4|20862.4|20980.02|20860.02|10
1638876910000|2021-12-07 11:35:10|20982.32|20862.32|20977.29|20857.29|20982.33|20862.33|20977.29|20857.29|10
1638876920000|2021-12-07 11:35:20|20977.7|20857.7|20975.75|20855.75|20977.7|20857.7|20975.52|20855.52|10
1638876930000|2021-12-07 11:35:30|20975.84|20855.84|20977.57|20857.57|20978.58|20858.58|20974.78|20854.78|10
1638876940000|2021-12-07 11:35:40|20977.53|20857.53|20976.78|20856.78|20977.53|20857.53|20976.78|20856.78|10
1638876950000|2021-12-07 11:35:50|20976.88|20856.88|20977.78|20857.78|20978.07|20858.07|20976.25|20856.25|9
1638876960000|2021-12-07 11:36:00|20978.24|20858.24|20979.27|20859.27|20979.42|20859.42|20978.24|20858.24|10
1638876970000|2021-12-07 11:36:10|20980.06|20860.06|20984.06|20864.06|20984.06|20864.06|20979.91|20859.91|10
1638876980000|2021-12-07 11:36:20|20984.25|20864.25|20986.99|20866.99|20986.99|20866.99|20984|20864|10
1638876990000|2021-12-07 11:36:30|20986.9|20866.9|20988.5|20868.5|20988.55|20868.55|20986.9|20866.9|9
1638877000000|2021-12-07 11:36:40|20988.26|20868.26|20989.59|20869.59|20989.94|20869.94|20987.85|20867.85|10
1638877010000|2021-12-07 11:36:50|20989.27|20869.27|20989.15|20869.15|20989.43|20869.43|20988.81|20868.81|8
1638877020000|2021-12-07 11:37:00|20989.38|20869.38|20989.8|20869.8|20990.1|20870.1|20989.28|20869.28|10
1638877030000|2021-12-07 11:37:10|20989.96|20869.96|20991.63|20871.63|20991.63|20871.63|20989.75|20869.75|10
1638877040000|2021-12-07 11:37:20|20991.86|20871.86|20993.19|20873.19|20993.68|20873.68|20991.86|20871.86|10
1638877050000|2021-12-07 11:37:30|20993.51|20873.51|20991.97|20871.97|20993.51|20873.51|20991.46|20871.46|10
1638877060000|2021-12-07 11:37:40|20992.5|20872.5|20991.32|20871.32|20992.5|20872.5|20991.03|20871.03|9
1638877070000|2021-12-07 11:37:50|20991.47|20871.47|20991.32|20871.32|20991.47|20871.47|20990.56|20870.56|7
1638877080000|2021-12-07 11:38:00|20991.3|20871.3|20992|20872|20992|20872|20991.03|20871.03|10
1638877090000|2021-12-07 11:38:10|20991.3|20871.3|20989.48|20869.48|20991.5|20871.5|20989.2|20869.2|10
1638877100000|2021-12-07 11:38:20|20989.43|20869.43|20988.95|20868.95|20990.3|20870.3|20988.95|20868.95|8
1638877110000|2021-12-07 11:38:30|20988.91|20868.91|20990.62|20870.62|20990.62|20870.62|20988.65|20868.65|9
1638877120000|2021-12-07 11:38:40|20991.23|20871.23|20991.69|20871.69|20992.08|20872.08|20991.23|20871.23|10
1638877130000|2021-12-07 11:38:50|20990.61|20870.61|20988.56|20868.56|20990.65|20870.65|20988.56|20868.56|10
1638877140000|2021-12-07 11:39:00|20988.12|20868.12|20990.22|20870.22|20990.22|20870.22|20987.39|20867.39|10
1638877150000|2021-12-07 11:39:10|20990.74|20870.74|20993.17|20873.17|20993.71|20873.71|20990.74|20870.74|10
1638877160000|2021-12-07 11:39:20|20993.23|20873.23|20993.23|20873.23|20993.29|20873.29|20992.15|20872.15|10
1638877170000|2021-12-07 11:39:30|20992.67|20872.67|20990.73|20870.73|20992.67|20872.67|20990.73|20870.73|8
1638877180000|2021-12-07 11:39:40|20990.78|20870.78|20989.1|20869.1|20990.78|20870.78|20989.04|20869.04|9
1638877190000|2021-12-07 11:39:50|20989.29|20869.29|20987.04|20867.04|20989.29|20869.29|20986.67|20866.67|10
1638877200000|2021-12-07 11:40:00|20986.31|20866.31|20984.05|20864.05|20986.36|20866.36|20984.05|20864.05|10
1638877210000|2021-12-07 11:40:10|20983.65|20863.65|20983.68|20863.68|20984.34|20864.34|20983.65|20863.65|10
1638877220000|2021-12-07 11:40:20|20983.51|20863.51|20981.44|20861.44|20983.51|20863.51|20981.44|20861.44|7
1638877230000|2021-12-07 11:40:30|20981.25|20861.25|20976.39|20856.39|20981.29|20861.29|20976.39|20856.39|9
1638877240000|2021-12-07 11:40:40|20975.97|20855.97|20973.4|20853.4|20975.97|20855.97|20973.4|20853.4|9
1638877250000|2021-12-07 11:40:50|20972.85|20852.85|20976.09|20856.09|20976.09|20856.09|20972.84|20852.84|10
1638877260000|2021-12-07 11:41:00|20976.12|20856.12|20981|20861|20981|20861|20976.12|20856.12|10
1638877270000|2021-12-07 11:41:10|20981.06|20861.06|20983.53|20863.53|20983.53|20863.53|20979.98|20859.98|9
1638877280000|2021-12-07 11:41:20|20983.28|20863.28|20988.19|20868.19|20988.19|20868.19|20983.28|20863.28|10
1638877290000|2021-12-07 11:41:30|20988.18|20868.18|20989.22|20869.22|20989.22|20869.22|20988.18|20868.18|10
1638877300000|2021-12-07 11:41:40|20988.89|20868.89|20988.88|20868.88|20989.25|20869.25|20988.84|20868.84|9
1638877310000|2021-12-07 11:41:50|20989.04|20869.04|20996.05|20876.05|20996.05|20876.05|20988.96|20868.96|10
1638877320000|2021-12-07 11:42:00|20996.78|20876.78|20998.35|20878.35|20998.35|20878.35|20996.78|20876.78|10
1638877330000|2021-12-07 11:42:10|20998.64|20878.64|20997.43|20877.43|20998.68|20878.68|20997.28|20877.28|10
1638877340000|2021-12-07 11:42:20|20998.27|20878.27|20997.31|20877.31|20998.41|20878.41|20997.31|20877.31|10
1638877350000|2021-12-07 11:42:30|20997.43|20877.43|20996.71|20876.71|20997.43|20877.43|20996.71|20876.71|9
1638877360000|2021-12-07 11:42:40|20996.64|20876.64|21004.8|20884.8|21004.8|20884.8|20996.64|20876.64|10
1638877370000|2021-12-07 11:42:50|21005.04|20885.04|21006.58|20886.58|21006.63|20886.63|21004.97|20884.97|10
1638877380000|2021-12-07 11:43:00|21006.52|20886.52|21004.09|20884.09|21006.52|20886.52|21004.09|20884.09|10
1638877390000|2021-12-07 11:43:10|21004.38|20884.38|21002.52|20882.52|21004.38|20884.38|21002.52|20882.52|10
1638877400000|2021-12-07 11:43:20|21002.53|20882.53|21002.57|20882.57|21002.63|20882.63|21002.03|20882.03|10
1638877410000|2021-12-07 11:43:30|21002.55|20882.55|21000.97|20880.97|21002.55|20882.55|21000.91|20880.91|10
1638877420000|2021-12-07 11:43:40|21001.33|20881.33|21000.36|20880.36|21001.33|20881.33|21000.23|20880.23|10
1638877430000|2021-12-07 11:43:50|21000.33|20880.33|20997.53|20877.53|21000.33|20880.33|20997.41|20877.41|8
1638877440000|2021-12-07 11:44:00|20997.22|20877.22|20996.04|20876.04|20997.37|20877.37|20995.94|20875.94|10
1638877450000|2021-12-07 11:44:10|20994.85|20874.85|20994.25|20874.25|20994.85|20874.85|20993.69|20873.69|9
1638877460000|2021-12-07 11:44:20|20994.27|20874.27|20995.89|20875.89|20995.89|20875.89|20994.17|20874.17|10
1638877470000|2021-12-07 11:44:30|20995.78|20875.78|20995.17|20875.17|20995.95|20875.95|20995.11|20875.11|10
1638877480000|2021-12-07 11:44:40|20994.69|20874.69|20995.26|20875.26|20995.26|20875.26|20994.69|20874.69|9
1638877490000|2021-12-07 11:44:50|20995|20875|20995.14|20875.14|20995.88|20875.88|20994.63|20874.63|8
1638877500000|2021-12-07 11:45:00|20995.66|20875.66|20995.03|20875.03|20996.09|20876.09|20995.03|20875.03|10
1638877510000|2021-12-07 11:45:10|20994.57|20874.57|20991.35|20871.35|20994.57|20874.57|20991.35|20871.35|10
1638877520000|2021-12-07 11:45:20|20991.32|20871.32|20989.83|20869.83|20991.77|20871.77|20989.07|20869.07|10
1638877530000|2021-12-07 11:45:30|20989.51|20869.51|20995.24|20875.24|20995.24|20875.24|20989.51|20869.51|10
1638877540000|2021-12-07 11:45:40|20995.57|20875.57|20997.41|20877.41|20997.41|20877.41|20995.57|20875.57|10
1638877550000|2021-12-07 11:45:50|20998.29|20878.29|20998.49|20878.49|20998.49|20878.49|20997.9|20877.9|9
1638877560000|2021-12-07 11:46:00|20998.71|20878.71|21003.25|20883.25|21003.25|20883.25|20998.71|20878.71|9
1638877570000|2021-12-07 11:46:10|21003.32|20883.32|21007.05|20887.05|21007.05|20887.05|21003.32|20883.32|9
1638877580000|2021-12-07 11:46:20|21008.54|20888.54|21012.23|20892.23|21012.23|20892.23|21008.54|20888.54|10
1638877590000|2021-12-07 11:46:30|21012.03|20892.03|21012.98|20892.98|21012.98|20892.98|21012.03|20892.03|10
1638877600000|2021-12-07 11:46:40|21012.78|20892.78|21014.41|20894.41|21014.41|20894.41|21012.24|20892.24|10
1638877610000|2021-12-07 11:46:50|21014.79|20894.79|21021.2|20901.2|21021.2|20901.2|21014.79|20894.79|10
1638877620000|2021-12-07 11:47:00|21021.05|20901.05|21025.72|20905.72|21025.72|20905.72|21021.02|20901.02|10
1638877630000|2021-12-07 11:47:10|21025.98|20905.98|21033.45|20913.45|21033.45|20913.45|21025.98|20905.98|10
1638877640000|2021-12-07 11:47:20|21034.11|20914.11|21038.11|20918.11|21038.8|20918.8|21034.11|20914.11|10
1638877650000|2021-12-07 11:47:30|21038.91|20918.91|21039.21|20919.21|21039.67|20919.67|21038.51|20918.51|10
1638877660000|2021-12-07 11:47:40|21039.34|20919.34|21044.25|20924.25|21044.25|20924.25|21038.46|20918.46|10
1638877670000|2021-12-07 11:47:50|21046.22|20926.22|21049.12|20929.12|21049.12|20929.12|21046.22|20926.22|10
1638877680000|2021-12-07 11:48:00|21049.74|20929.74|21052.9|20932.9|21052.9|20932.9|21049.74|20929.74|10
1638877690000|2021-12-07 11:48:10|21052.8|20932.8|21054.1|20934.1|21054.19|20934.19|21052.56|20932.56|10
1638877700000|2021-12-07 11:48:20|21053.76|20933.76|21057.1|20937.1|21057.1|20937.1|21053.66|20933.66|10
1638877710000|2021-12-07 11:48:30|21061.99|20941.99|21064.89|20944.89|21065.23|20945.23|21061.99|20941.99|10
1638877720000|2021-12-07 11:48:40|21065.12|20945.12|21066.78|20946.78|21066.78|20946.78|21064.76|20944.76|10
1638877730000|2021-12-07 11:48:50|21065.93|20945.93|21067.37|20947.37|21067.37|20947.37|21065.8|20945.8|9
1638877740000|2021-12-07 11:49:00|21067.72|20947.72|21068.19|20948.19|21068.19|20948.19|21067.51|20947.51|10
1638877750000|2021-12-07 11:49:10|21068.03|20948.03|21068.81|20948.81|21069.2|20949.2|21068.03|20948.03|10
1638877760000|2021-12-07 11:49:20|21068.88|20948.88|21068.63|20948.63|21069.4|20949.4|21068.63|20948.63|10
1638877770000|2021-12-07 11:49:30|21069.21|20949.21|21063.68|20943.68|21069.21|20949.21|21062.81|20942.81|10
1638877780000|2021-12-07 11:49:40|21062.76|20942.76|21061.44|20941.44|21063.23|20943.23|21061.44|20941.44|9
1638877790000|2021-12-07 11:49:50|21061.22|20941.22|21060.23|20940.23|21061.22|20941.22|21058.89|20938.89|10
1638877800000|2021-12-07 11:50:00|21060.58|20940.58|21063.11|20943.11|21063.11|20943.11|21060.58|20940.58|10
1638877810000|2021-12-07 11:50:10|21063.52|20943.52|21068.15|20948.15|21068.15|20948.15|21063.52|20943.52|8
1638877820000|2021-12-07 11:50:20|21068.18|20948.18|21074.07|20954.07|21074.07|20954.07|21068.18|20948.18|8
1638877830000|2021-12-07 11:50:30|21075.37|20955.37|21074.59|20954.59|21075.54|20955.54|21074.59|20954.59|9
1638877840000|2021-12-07 11:50:40|21074.03|20954.03|21075.65|20955.65|21077.41|20957.41|21074.03|20954.03|10
1638877850000|2021-12-07 11:50:50|21076.67|20956.67|21079.18|20959.18|21079.39|20959.39|21076.67|20956.67|10
1638877860000|2021-12-07 11:51:00|21079.38|20959.38|21080.81|20960.81|21081.16|20961.16|21079.38|20959.38|10
1638877870000|2021-12-07 11:51:10|21080.91|20960.91|21081.42|20961.42|21081.42|20961.42|21079.48|20959.48|10
1638877880000|2021-12-07 11:51:20|21080.89|20960.89|21080.74|20960.74|21081.09|20961.09|21080.35|20960.35|9
1638877890000|2021-12-07 11:51:30|21080.8|20960.8|21081.05|20961.05|21081.35|20961.35|21079.91|20959.91|10
1638877900000|2021-12-07 11:51:40|21080.73|20960.73|21083.66|20963.66|21083.66|20963.66|21080.73|20960.73|10
1638877910000|2021-12-07 11:51:50|21082.84|20962.84|21080.54|20960.54|21082.84|20962.84|21080.54|20960.54|8
1638877920000|2021-12-07 11:52:00|21081.36|20961.36|21080.05|20960.05|21081.36|20961.36|21080.04|20960.04|10
1638877930000|2021-12-07 11:52:10|21079.47|20959.47|21078.28|20958.28|21079.57|20959.57|21078.28|20958.28|10
1638877940000|2021-12-07 11:52:20|21076.5|20956.5|21068.96|20948.96|21076.52|20956.52|21068.96|20948.96|10
1638877950000|2021-12-07 11:52:30|21067.81|20947.81|21063.11|20943.11|21067.81|20947.81|21063.11|20943.11|10
1638877960000|2021-12-07 11:52:40|21063.21|20943.21|21060.99|20940.99|21063.84|20943.84|21060.99|20940.99|10
1638877970000|2021-12-07 11:52:50|21060.56|20940.56|21060|20940|21060.56|20940.56|21059.02|20939.02|10
1638877980000|2021-12-07 11:53:00|21060.02|20940.02|21065.44|20945.44|21065.44|20945.44|21059.8|20939.8|10
1638877990000|2021-12-07 11:53:10|21066.26|20946.26|21065.64|20945.64|21067.37|20947.37|21065.56|20945.56|10
1638878000000|2021-12-07 11:53:20|21065.81|20945.81|21066.35|20946.35|21066.88|20946.88|21065.81|20945.81|10
1638878010000|2021-12-07 11:53:30|21066.42|20946.42|21067.4|20947.4|21067.4|20947.4|21066.42|20946.42|8
1638878020000|2021-12-07 11:53:40|21067.21|20947.21|21069.42|20949.42|21069.42|20949.42|21067.21|20947.21|10
1638878030000|2021-12-07 11:53:50|21069.72|20949.72|21071.12|20951.12|21071.12|20951.12|21069.72|20949.72|9
1638878040000|2021-12-07 11:54:00|21071.28|20951.28|21070.59|20950.59|21071.68|20951.68|21070.59|20950.59|10
1638878050000|2021-12-07 11:54:10|21070.53|20950.53|21066.57|20946.57|21070.53|20950.53|21066.57|20946.57|10
1638878060000|2021-12-07 11:54:20|21066.05|20946.05|21061.59|20941.59|21066.05|20946.05|21061.59|20941.59|10
1638878070000|2021-12-07 11:54:30|21061.02|20941.02|21058.02|20938.02|21061.02|20941.02|21058.02|20938.02|10
1638878080000|2021-12-07 11:54:40|21057.44|20937.44|21054.48|20934.48|21057.46|20937.46|21054.48|20934.48|10
1638878090000|2021-12-07 11:54:50|21053.83|20933.83|21050.71|20930.71|21053.83|20933.83|21050.32|20930.32|10
1638878100000|2021-12-07 11:55:00|21049.22|20929.22|21050.89|20930.89|21050.89|20930.89|21048.9|20928.9|10
1638878110000|2021-12-07 11:55:10|21051.14|20931.14|21053.91|20933.91|21054.36|20934.36|21051.14|20931.14|10
1638878120000|2021-12-07 11:55:20|21052.84|20932.84|21052.75|20932.75|21053.04|20933.04|21052.62|20932.62|9
1638878130000|2021-12-07 11:55:30|21052.87|20932.87|21058.01|20938.01|21058.01|20938.01|21052.87|20932.87|10
1638878140000|2021-12-07 11:55:40|21058.47|20938.47|21058.77|20938.77|21059.4|20939.4|21058.46|20938.46|8
1638878150000|2021-12-07 11:55:50|21058.69|20938.69|21058.16|20938.16|21058.69|20938.69|21057.93|20937.93|9
1638878160000|2021-12-07 11:56:00|21059.11|20939.11|21057.19|20937.19|21059.21|20939.21|21057.19|20937.19|9
1638878170000|2021-12-07 11:56:10|21056.97|20936.97|21056.48|20936.48|21056.97|20936.97|21055.91|20935.91|10
1638878180000|2021-12-07 11:56:20|21056.17|20936.17|21057.21|20937.21|21057.21|20937.21|21056.17|20936.17|8
1638878190000|2021-12-07 11:56:30|21057.52|20937.52|21057.83|20937.83|21057.84|20937.84|21057.3|20937.3|10
1638878200000|2021-12-07 11:56:40|21058.08|20938.08|21058.98|20938.98|21058.98|20938.98|21057.95|20937.95|9
1638878210000|2021-12-07 11:56:50|21059.22|20939.22|21059.77|20939.77|21060.27|20940.27|21058.91|20938.91|10
1638878220000|2021-12-07 11:57:00|21059.2|20939.2|21060.23|20940.23|21060.23|20940.23|21058.8|20938.8|10
1638878230000|2021-12-07 11:57:10|21061.6|20941.6|21065.48|20945.48|21065.48|20945.48|21061.38|20941.38|10
1638878240000|2021-12-07 11:57:20|21065.43|20945.43|21063.47|20943.47|21065.43|20945.43|21063.34|20943.34|10
1638878250000|2021-12-07 11:57:30|21063.31|20943.31|21063.03|20943.03|21063.31|20943.31|21062.23|20942.23|10
1638878260000|2021-12-07 11:57:40|21062.93|20942.93|21065.83|20945.83|21065.83|20945.83|21062.44|20942.44|10
1638878270000|2021-12-07 11:57:50|21066.73|20946.73|21067.98|20947.98|21067.98|20947.98|21066.55|20946.55|9
1638878280000|2021-12-07 11:58:00|21068.1|20948.1|21070.52|20950.52|21070.54|20950.54|21068.1|20948.1|10
1638878290000|2021-12-07 11:58:10|21070.42|20950.42|21069.6|20949.6|21070.77|20950.77|21068.88|20948.88|10
1638878300000|2021-12-07 11:58:20|21068.6|20948.6|21070.18|20950.18|21071.7|20951.7|21068.19|20948.19|10
1638878310000|2021-12-07 11:58:30|21070.82|20950.82|21072.29|20952.29|21072.46|20952.46|21070.82|20950.82|10
1638878320000|2021-12-07 11:58:40|21072.19|20952.19|21076.89|20956.89|21076.89|20956.89|21071.89|20951.89|10
1638878330000|2021-12-07 11:58:50|21077.65|20957.65|21083.48|20963.48|21083.48|20963.48|21077.65|20957.65|10
1638878340000|2021-12-07 11:59:00|21082.71|20962.71|21086.39|20966.39|21086.39|20966.39|21082.71|20962.71|10
1638878350000|2021-12-07 11:59:10|21085.99|20965.99|21086.47|20966.47|21086.47|20966.47|21084.43|20964.43|10
1638878360000|2021-12-07 11:59:20|21086.68|20966.68|21092.2|20972.2|21092.2|20972.2|21086.68|20966.68|10
1638878370000|2021-12-07 11:59:30|21092.48|20972.48|21093.29|20973.29|21093.29|20973.29|21092.48|20972.48|10
1638878380000|2021-12-07 11:59:40|21093.04|20973.04|21092.61|20972.61|21093.04|20973.04|21092.31|20972.31|9
1638878390000|2021-12-07 11:59:50|21092.59|20972.59|21092.14|20972.14|21093.87|20973.87|21091.93|20971.93|10
1638878400000|2021-12-07 12:00:00|21092.08|20972.08|21091.78|20971.78|21092.34|20972.34|21091.53|20971.53|10
1638878410000|2021-12-07 12:00:10|21092.35|20972.35|21106.72|20986.72|21106.72|20986.72|21092.35|20972.35|10
1638878420000|2021-12-07 12:00:20|21106.58|20986.58|21110.68|20990.68|21110.68|20990.68|21101.72|20981.72|10
1638878430000|2021-12-07 12:00:30|21111.35|20991.35|21116.14|20996.14|21116.14|20996.14|21111.35|20991.35|10
1638878440000|2021-12-07 12:00:40|21116.15|20996.15|21116.17|20996.17|21116.77|20996.77|21114.79|20994.79|10
1638878450000|2021-12-07 12:00:50|21116.05|20996.05|21116|20996|21116.95|20996.95|21116|20996|9
1638878460000|2021-12-07 12:01:00|21116.19|20996.19|21118.71|20998.71|21118.71|20998.71|21116.19|20996.19|10
1638878470000|2021-12-07 12:01:10|21119.81|20999.81|21119.76|20999.76|21121.45|21001.45|21119.76|20999.76|10
1638878480000|2021-12-07 12:01:20|21119.36|20999.36|21116.27|20996.27|21119.53|20999.53|21116.27|20996.27|10
1638878490000|2021-12-07 12:01:30|21115.89|20995.89|21102.96|20982.96|21115.89|20995.89|21102.96|20982.96|10
1638878500000|2021-12-07 12:01:40|21101.33|20981.33|21087.34|20967.34|21101.33|20981.33|21087.34|20967.34|10
1638878510000|2021-12-07 12:01:50|21087.84|20967.84|21086.1|20966.1|21087.84|20967.84|21085.29|20965.29|10
1638878520000|2021-12-07 12:02:00|21087.25|20967.25|21087.69|20967.69|21087.89|20967.89|21086.27|20966.27|10
1638878530000|2021-12-07 12:02:10|21087.81|20967.81|21091.57|20971.57|21091.57|20971.57|21087.81|20967.81|10
1638878540000|2021-12-07 12:02:20|21092.44|20972.44|21093.28|20973.28|21093.51|20973.51|21092.01|20972.01|8
1638878550000|2021-12-07 12:02:30|21094.06|20974.06|21094.82|20974.82|21094.82|20974.82|21094.03|20974.03|10
1638878560000|2021-12-07 12:02:40|21093.91|20973.91|21095.19|20975.19|21095.34|20975.34|21091.37|20971.37|10
1638878570000|2021-12-07 12:02:50|21096.21|20976.21|21096.93|20976.93|21098.85|20978.85|21096.21|20976.21|10
1638878580000|2021-12-07 12:03:00|21095.7|20975.7|21099.23|20979.23|21099.23|20979.23|21095.46|20975.46|9
1638878590000|2021-12-07 12:03:10|21100.49|20980.49|21102.86|20982.86|21103.7|20983.7|21100.49|20980.49|10
1638878600000|2021-12-07 12:03:20|21103.09|20983.09|21106.06|20986.06|21106.06|20986.06|21102.94|20982.94|10
1638878610000|2021-12-07 12:03:30|21107|20987|21111.77|20991.77|21111.77|20991.77|21107|20987|10
1638878620000|2021-12-07 12:03:40|21111.87|20991.87|21112.1|20992.1|21112.1|20992.1|21111.43|20991.43|10
1638878630000|2021-12-07 12:03:50|21112.88|20992.88|21116.58|20996.58|21116.58|20996.58|21112.38|20992.38|10
1638878640000|2021-12-07 12:04:00|21117.37|20997.37|21116.39|20996.39|21117.37|20997.37|21115.08|20995.08|9
1638878650000|2021-12-07 12:04:10|21116.99|20996.99|21115.56|20995.56|21118.91|20998.91|21115.56|20995.56|10
1638878660000|2021-12-07 12:04:20|21113.17|20993.17|21112.16|20992.16|21113.66|20993.66|21111.7|20991.7|10
1638878670000|2021-12-07 12:04:30|21112.45|20992.45|21118.08|20998.08|21118.08|20998.08|21112.45|20992.45|10
1638878680000|2021-12-07 12:04:40|21118.57|20998.57|21120.4|21000.4|21120.67|21000.67|21118.57|20998.57|10
1638878690000|2021-12-07 12:04:50|21120.49|21000.49|21120.61|21000.61|21121.57|21001.57|21120.19|21000.19|10
1638878700000|2021-12-07 12:05:00|21120.27|21000.27|21120.11|21000.11|21120.27|21000.27|21118.5|20998.5|8
1638878710000|2021-12-07 12:05:10|21120.28|21000.28|21113.79|20993.79|21120.54|21000.54|21113.79|20993.79|9
1638878720000|2021-12-07 12:05:20|21112.98|20992.98|21104.33|20984.33|21112.98|20992.98|21104.33|20984.33|10
1638878730000|2021-12-07 12:05:30|21101.42|20981.42|21097.88|20977.88|21101.42|20981.42|21097.88|20977.88|10
1638878740000|2021-12-07 12:05:40|21097.21|20977.21|21090.27|20970.27|21097.44|20977.44|21090.27|20970.27|9
1638878750000|2021-12-07 12:05:50|21089.45|20969.45|21081.46|20961.46|21089.45|20969.45|21081.46|20961.46|10
1638878760000|2021-12-07 12:06:00|21080.9|20960.9|21076.42|20956.42|21080.9|20960.9|21076.21|20956.21|10
1638878770000|2021-12-07 12:06:10|21074.29|20954.29|21070.72|20950.72|21074.29|20954.29|21070.72|20950.72|10
1638878780000|2021-12-07 12:06:20|21070.69|20950.69|21063.74|20943.74|21070.69|20950.69|21063.74|20943.74|10
1638878790000|2021-12-07 12:06:30|21064.5|20944.5|21047.13|20927.13|21064.5|20944.5|21047.13|20927.13|10
1638878800000|2021-12-07 12:06:40|21043.82|20923.82|21033.79|20913.79|21043.82|20923.82|21033.79|20913.79|10
1638878810000|2021-12-07 12:06:50|21033.57|20913.57|21029.95|20909.95|21033.73|20913.73|21029.95|20909.95|10
1638878820000|2021-12-07 12:07:00|21028.79|20908.79|21028.38|20908.38|21028.87|20908.87|21026.25|20906.25|10
1638878830000|2021-12-07 12:07:10|21028.68|20908.68|21029.21|20909.21|21030.19|20910.19|21028.68|20908.68|10
1638878840000|2021-12-07 12:07:20|21028.91|20908.91|21027.59|20907.59|21029.6|20909.6|21027.59|20907.59|10
1638878850000|2021-12-07 12:07:30|21028.17|20908.17|21025.96|20905.96|21028.17|20908.17|21025.64|20905.64|9
1638878860000|2021-12-07 12:07:40|21026.3|20906.3|21024.02|20904.02|21026.3|20906.3|21024.02|20904.02|10
1638878870000|2021-12-07 12:07:50|21023.83|20903.83|21021.37|20901.37|21023.97|20903.97|21021.08|20901.08|9
1638878880000|2021-12-07 12:08:00|21012.65|20892.65|21005.79|20885.79|21012.65|20892.65|21005.79|20885.79|10
1638878890000|2021-12-07 12:08:10|21005.62|20885.62|20996.26|20876.26|21005.62|20885.62|20996.26|20876.26|10
1638878900000|2021-12-07 12:08:20|20994.55|20874.55|20993.74|20873.74|20994.97|20874.97|20992.07|20872.07|9
1638878910000|2021-12-07 12:08:30|20994.45|20874.45|20988.45|20868.45|20994.45|20874.45|20988.45|20868.45|10
1638878920000|2021-12-07 12:08:40|20988.12|20868.12|20986.26|20866.26|20988.59|20868.59|20986.26|20866.26|10
1638878930000|2021-12-07 12:08:50|20986.94|20866.94|20984.44|20864.44|20987.42|20867.42|20984.44|20864.44|10
1638878940000|2021-12-07 12:09:00|20984.39|20864.39|20988.82|20868.82|20988.96|20868.96|20984.24|20864.24|10
1638878950000|2021-12-07 12:09:10|20991.03|20871.03|20994.19|20874.19|20994.19|20874.19|20991.03|20871.03|10
1638878960000|2021-12-07 12:09:20|20994.33|20874.33|20997.7|20877.7|20997.7|20877.7|20993.74|20873.74|10
1638878970000|2021-12-07 12:09:30|20997.79|20877.79|21008.93|20888.93|21008.93|20888.93|20997.79|20877.79|10
1638878980000|2021-12-07 12:09:40|21009.6|20889.6|21017.64|20897.64|21017.64|20897.64|21009.6|20889.6|10
1638878990000|2021-12-07 12:09:50|21018.4|20898.4|21022.95|20902.95|21022.95|20902.95|21018.4|20898.4|10
1638879000000|2021-12-07 12:10:00|21022.94|20902.94|21029.26|20909.26|21029.26|20909.26|21022.94|20902.94|10
1638879010000|2021-12-07 12:10:10|21028.94|20908.94|21032.94|20912.94|21034.35|20914.35|21028.94|20908.94|9
1638879020000|2021-12-07 12:10:20|21033.27|20913.27|21038.65|20918.65|21038.65|20918.65|21033.27|20913.27|9
1638879030000|2021-12-07 12:10:30|21038.94|20918.94|21040.58|20920.58|21041.38|20921.38|21038.94|20918.94|10
1638879040000|2021-12-07 12:10:40|21040.67|20920.67|21042.84|20922.84|21043.41|20923.41|21040.42|20920.42|10
1638879050000|2021-12-07 12:10:50|21042.76|20922.76|21040.48|20920.48|21042.76|20922.76|21039.66|20919.66|10
1638879060000|2021-12-07 12:11:00|21040.2|20920.2|21042.98|20922.98|21042.98|20922.98|21040.2|20920.2|10
1638879070000|2021-12-07 12:11:10|21043.06|20923.06|21042.39|20922.39|21043.19|20923.19|21041.7|20921.7|10
1638879080000|2021-12-07 12:11:20|21043.18|20923.18|21043.59|20923.59|21043.59|20923.59|21042.26|20922.26|10
1638879090000|2021-12-07 12:11:30|21043.6|20923.6|21044.79|20924.79|21045.04|20925.04|21043.6|20923.6|10
1638879100000|2021-12-07 12:11:40|21045.01|20925.01|21050.34|20930.34|21050.54|20930.54|21045.01|20925.01|10
1638879110000|2021-12-07 12:11:50|21050.95|20930.95|21053.71|20933.71|21053.71|20933.71|21050.95|20930.95|10
1638879120000|2021-12-07 12:12:00|21054.1|20934.1|21054.71|20934.71|21055.88|20935.88|21054.1|20934.1|10
1638879130000|2021-12-07 12:12:10|21053.43|20933.43|21049.8|20929.8|21053.43|20933.43|21049.8|20929.8|10
1638879140000|2021-12-07 12:12:20|21049.76|20929.76|21046.65|20926.65|21049.76|20929.76|21046.65|20926.65|10
1638879150000|2021-12-07 12:12:30|21046.22|20926.22|21042.52|20922.52|21046.22|20926.22|21042.52|20922.52|10
1638879160000|2021-12-07 12:12:40|21042.5|20922.5|21041.96|20921.96|21042.51|20922.51|21041.86|20921.86|8
1638879170000|2021-12-07 12:12:50|21041.15|20921.15|21040.25|20920.25|21041.15|20921.15|21040.25|20920.25|7
1638879180000|2021-12-07 12:13:00|21039.75|20919.75|21040.68|20920.68|21040.76|20920.76|21039.46|20919.46|9
1638879190000|2021-12-07 12:13:10|21042.12|20922.12|21043.6|20923.6|21043.7|20923.7|21042.12|20922.12|9
1638879200000|2021-12-07 12:13:20|21043.43|20923.43|21042.62|20922.62|21043.43|20923.43|21042.62|20922.62|10
1638879210000|2021-12-07 12:13:30|21042.75|20922.75|21040.29|20920.29|21042.75|20922.75|21039.97|20919.97|10
1638879220000|2021-12-07 12:13:40|21040.09|20920.09|21035.6|20915.6|21040.09|20920.09|21035.6|20915.6|10
1638879230000|2021-12-07 12:13:50|21035.11|20915.11|21030.31|20910.31|21035.11|20915.11|21030.31|20910.31|10
1638879240000|2021-12-07 12:14:00|21030.54|20910.54|21024.09|20904.09|21031.29|20911.29|21024.08|20904.08|10
1638879250000|2021-12-07 12:14:10|21023.85|20903.85|21015.87|20895.87|21023.85|20903.85|21015.87|20895.87|10
1638879260000|2021-12-07 12:14:20|21014.4|20894.4|21007.05|20887.05|21014.4|20894.4|21006.6|20886.6|10
1638879270000|2021-12-07 12:14:30|21006.91|20886.91|21007.07|20887.07|21008.14|20888.14|21006.54|20886.54|10
1638879280000|2021-12-07 12:14:40|21006.97|20886.97|21005.81|20885.81|21007.19|20887.19|21005.81|20885.81|10
1638879290000|2021-12-07 12:14:50|21005.14|20885.14|21003.53|20883.53|21005.14|20885.14|21003.53|20883.53|10
1638879300000|2021-12-07 12:15:00|21003.05|20883.05|21001.35|20881.35|21003.44|20883.44|21001.22|20881.22|10
1638879310000|2021-12-07 12:15:10|21001.43|20881.43|20995.95|20875.95|21002.4|20882.4|20995.95|20875.95|10
1638879320000|2021-12-07 12:15:20|20994.88|20874.88|20992.45|20872.45|20994.88|20874.88|20991.72|20871.72|10
1638879330000|2021-12-07 12:15:30|20991.62|20871.62|20990.42|20870.42|20991.88|20871.88|20990.27|20870.27|9
1638879340000|2021-12-07 12:15:40|20990.17|20870.17|20987.84|20867.84|20990.69|20870.69|20987.82|20867.82|10
1638879350000|2021-12-07 12:15:50|20987.06|20867.06|20984.06|20864.06|20988.01|20868.01|20984.06|20864.06|10
1638879360000|2021-12-07 12:16:00|20983.05|20863.05|20980.73|20860.73|20983.89|20863.89|20980.73|20860.73|10
1638879370000|2021-12-07 12:16:10|20980.69|20860.69|20973.07|20853.07|20980.69|20860.69|20973.07|20853.07|10
1638879380000|2021-12-07 12:16:20|20972.6|20852.6|20961.24|20841.24|20972.6|20852.6|20961.24|20841.24|10
1638879390000|2021-12-07 12:16:30|20961.7|20841.7|20961.27|20841.27|20961.7|20841.7|20960.81|20840.81|9
1638879400000|2021-12-07 12:16:40|20962.06|20842.06|20960.8|20840.8|20962.06|20842.06|20960.42|20840.42|10
1638879410000|2021-12-07 12:16:50|20960.95|20840.95|20957.34|20837.34|20961.67|20841.67|20957.34|20837.34|10
1638879420000|2021-12-07 12:17:00|20957.88|20837.88|20957.64|20837.64|20958.8|20838.8|20957.56|20837.56|10
1638879430000|2021-12-07 12:17:10|20957.7|20837.7|20956.4|20836.4|20958.05|20838.05|20955.59|20835.59|9
1638879440000|2021-12-07 12:17:20|20957.23|20837.23|20957.36|20837.36|20957.88|20837.88|20957.17|20837.17|10
1638879450000|2021-12-07 12:17:30|20957.98|20837.98|20959.64|20839.64|20959.64|20839.64|20957.87|20837.87|10
1638879460000|2021-12-07 12:17:40|20960.14|20840.14|20959.9|20839.9|20961.07|20841.07|20959.9|20839.9|10
1638879470000|2021-12-07 12:17:50|20959.91|20839.91|20958.4|20838.4|20959.91|20839.91|20958.07|20838.07|10
1638879480000|2021-12-07 12:18:00|20958.77|20838.77|20964.41|20844.41|20964.41|20844.41|20958.77|20838.77|9
1638879490000|2021-12-07 12:18:10|20964.59|20844.59|20964.24|20844.24|20966.53|20846.53|20964.24|20844.24|10
1638879500000|2021-12-07 12:18:20|20963.9|20843.9|20960.45|20840.45|20963.9|20843.9|20960.45|20840.45|10
1638879510000|2021-12-07 12:18:30|20960.32|20840.32|20951.49|20831.49|20960.32|20840.32|20951.49|20831.49|9
1638879520000|2021-12-07 12:18:40|20951.1|20831.1|20949.79|20829.79|20951.26|20831.26|20949.79|20829.79|9
1638879530000|2021-12-07 12:18:50|20949.97|20829.97|20950.85|20830.85|20951.15|20831.15|20949.71|20829.71|9
1638879540000|2021-12-07 12:19:00|20950.69|20830.69|20952.5|20832.5|20953.14|20833.14|20950.69|20830.69|9
1638879550000|2021-12-07 12:19:10|20952.35|20832.35|20950.05|20830.05|20952.35|20832.35|20949.27|20829.27|10
1638879560000|2021-12-07 12:19:20|20949.8|20829.8|20935.37|20815.37|20949.8|20829.8|20935.37|20815.37|10
1638879570000|2021-12-07 12:19:30|20935.29|20815.29|20931.87|20811.87|20935.29|20815.29|20931.87|20811.87|9
1638879580000|2021-12-07 12:19:40|20931|20811|20931.15|20811.15|20931.15|20811.15|20930.61|20810.61|10
1638879590000|2021-12-07 12:19:50|20931.31|20811.31|20930.02|20810.02|20932.05|20812.05|20930.02|20810.02|10
1638879600000|2021-12-07 12:20:00|20928.96|20808.96|20921.66|20801.66|20928.96|20808.96|20921.66|20801.66|10
1638879610000|2021-12-07 12:20:10|20920.45|20800.45|20901.41|20781.41|20920.45|20800.45|20901.41|20781.41|10
1638879620000|2021-12-07 12:20:20|20889.77|20769.77|20865.86|20745.86|20889.77|20769.77|20865.86|20745.86|10
1638879630000|2021-12-07 12:20:30|20866.65|20746.65|20859.1|20739.1|20867.68|20747.68|20859.1|20739.1|10
1638879640000|2021-12-07 12:20:40|20857.23|20737.23|20856.06|20736.06|20861.04|20741.04|20852.09|20732.09|10
1638879650000|2021-12-07 12:20:50|20856.22|20736.22|20856.72|20736.72|20856.96|20736.96|20854.17|20734.17|10
1638879660000|2021-12-07 12:21:00|20857.74|20737.74|20862.01|20742.01|20864.1|20744.1|20857.74|20737.74|10
1638879670000|2021-12-07 12:21:10|20861.14|20741.14|20847.37|20727.37|20861.14|20741.14|20847.37|20727.37|10
1638879680000|2021-12-07 12:21:20|20844.63|20724.63|20840.88|20720.88|20844.63|20724.63|20837.5|20717.5|10
1638879690000|2021-12-07 12:21:30|20841.35|20721.35|20828.97|20708.97|20841.35|20721.35|20828.97|20708.97|10
1638879700000|2021-12-07 12:21:40|20827.71|20707.71|20828.32|20708.32|20828.32|20708.32|20824.26|20704.26|10
1638879710000|2021-12-07 12:21:50|20828.42|20708.42|20815.64|20695.64|20829.44|20709.44|20815.64|20695.64|10
1638879720000|2021-12-07 12:22:00|20811.18|20691.18|20803.47|20683.47|20811.18|20691.18|20803.47|20683.47|10
1638879730000|2021-12-07 12:22:10|20802.12|20682.12|20789.71|20669.71|20802.12|20682.12|20789.71|20669.71|10
1638879740000|2021-12-07 12:22:20|20787.06|20667.06|20793.23|20673.23|20793.23|20673.23|20787.06|20667.06|10
1638879750000|2021-12-07 12:22:30|20799.48|20679.48|20817.56|20697.56|20817.56|20697.56|20799.48|20679.48|10
1638879760000|2021-12-07 12:22:40|20819.42|20699.42|20830.13|20710.13|20830.35|20710.35|20819.42|20699.42|10
1638879770000|2021-12-07 12:22:50|20829.86|20709.86|20840.98|20720.98|20840.98|20720.98|20829.86|20709.86|9
1638879780000|2021-12-07 12:23:00|20840.11|20720.11|20838.92|20718.92|20840.11|20720.11|20837.23|20717.23|10
1638879790000|2021-12-07 12:23:10|20840.21|20720.21|20842.11|20722.11|20842.16|20722.16|20840.21|20720.21|10
1638879800000|2021-12-07 12:23:20|20842.52|20722.52|20840.7|20720.7|20842.89|20722.89|20840.7|20720.7|10
1638879810000|2021-12-07 12:23:30|20840.9|20720.9|20829.74|20709.74|20841.48|20721.48|20829.74|20709.74|10
1638879820000|2021-12-07 12:23:40|20827.68|20707.68|20816.17|20696.17|20827.68|20707.68|20816.17|20696.17|10
1638879830000|2021-12-07 12:23:50|20816.41|20696.41|20815.66|20695.66|20816.41|20696.41|20814.78|20694.78|10
1638879840000|2021-12-07 12:24:00|20815.78|20695.78|20812.99|20692.99|20816.05|20696.05|20812.99|20692.99|10
1638879850000|2021-12-07 12:24:10|20812.81|20692.81|20796.58|20676.58|20812.81|20692.81|20796.58|20676.58|10
1638879860000|2021-12-07 12:24:20|20791.63|20671.63|20785.66|20665.66|20791.63|20671.63|20785.43|20665.43|10
1638879870000|2021-12-07 12:24:30|20783.91|20663.91|20795.52|20675.52|20795.52|20675.52|20783.91|20663.91|10
1638879880000|2021-12-07 12:24:40|20796.07|20676.07|20794.45|20674.45|20797.84|20677.84|20793.95|20673.95|10
1638879890000|2021-12-07 12:24:50|20796.23|20676.23|20796.39|20676.39|20797.38|20677.38|20794.13|20674.13|10
1638879900000|2021-12-07 12:25:00|20795.94|20675.94|20802.65|20682.65|20802.65|20682.65|20795.94|20675.94|10
1638879910000|2021-12-07 12:25:10|20802.87|20682.87|20811.76|20691.76|20811.76|20691.76|20802.87|20682.87|10
1638879920000|2021-12-07 12:25:20|20811.73|20691.73|20817.42|20697.42|20817.42|20697.42|20811.5|20691.5|10
1638879930000|2021-12-07 12:25:30|20817.7|20697.7|20815.36|20695.36|20818.61|20698.61|20815.36|20695.36|10
1638879940000|2021-12-07 12:25:40|20814.06|20694.06|20798.47|20678.47|20814.06|20694.06|20798.47|20678.47|10
1638879950000|2021-12-07 12:25:50|20797.04|20677.04|20789.34|20669.34|20797.04|20677.04|20789.34|20669.34|10
1638879960000|2021-12-07 12:26:00|20788.89|20668.89|20784.91|20664.91|20788.89|20668.89|20784.91|20664.91|10
1638879970000|2021-12-07 12:26:10|20784.62|20664.62|20788.67|20668.67|20788.67|20668.67|20783.4|20663.4|10
1638879980000|2021-12-07 12:26:20|20788.89|20668.89|20789.23|20669.23|20791.99|20671.99|20788.88|20668.88|10
1638879990000|2021-12-07 12:26:30|20788.7|20668.7|20780.05|20660.05|20788.7|20668.7|20780.05|20660.05|10
1638880000000|2021-12-07 12:26:40|20778.81|20658.81|20770.99|20650.99|20779.08|20659.08|20770.99|20650.99|10
1638880010000|2021-12-07 12:26:50|20771.44|20651.44|20767.79|20647.79|20771.44|20651.44|20767.72|20647.72|10
1638880020000|2021-12-07 12:27:00|20767.81|20647.81|20769.41|20649.41|20769.41|20649.41|20766.4|20646.4|9
1638880030000|2021-12-07 12:27:10|20769.49|20649.49|20774.1|20654.1|20774.1|20654.1|20769.49|20649.49|10
1638880040000|2021-12-07 12:27:20|20774.38|20654.38|20772.97|20652.97|20774.79|20654.79|20772.97|20652.97|10
1638880050000|2021-12-07 12:27:30|20771.67|20651.67|20771.82|20651.82|20772.38|20652.38|20770.21|20650.21|10
1638880060000|2021-12-07 12:27:40|20772.31|20652.31|20771.93|20651.93|20772.31|20652.31|20771.73|20651.73|10
1638880070000|2021-12-07 12:27:50|20771.37|20651.37|20772.24|20652.24|20772.24|20652.24|20770.48|20650.48|9
1638880080000|2021-12-07 12:28:00|20771.65|20651.65|20776.22|20656.22|20776.58|20656.58|20771.65|20651.65|10
1638880090000|2021-12-07 12:28:10|20777.62|20657.62|20782.17|20662.17|20782.17|20662.17|20777.46|20657.46|10
1638880100000|2021-12-07 12:28:20|20781.26|20661.26|20782.08|20662.08|20782.08|20662.08|20781.25|20661.25|10
1638880110000|2021-12-07 12:28:30|20782.3|20662.3|20782.39|20662.39|20782.59|20662.59|20780.88|20660.88|10
1638880120000|2021-12-07 12:28:40|20781.96|20661.96|20781.7|20661.7|20782.7|20662.7|20780.66|20660.66|10
1638880130000|2021-12-07 12:28:50|20779.72|20659.72|20777.35|20657.35|20779.72|20659.72|20776.66|20656.66|9
1638880140000|2021-12-07 12:29:00|20777.88|20657.88|20777.6|20657.6|20777.88|20657.88|20776.18|20656.18|9
1638880150000|2021-12-07 12:29:10|20776.8|20656.8|20776.02|20656.02|20778.74|20658.74|20776.02|20656.02|10
1638880160000|2021-12-07 12:29:20|20776.07|20656.07|20779.72|20659.72|20779.72|20659.72|20774.75|20654.75|10
1638880170000|2021-12-07 12:29:30|20780.67|20660.67|20790.39|20670.39|20790.39|20670.39|20780.67|20660.67|10
1638880180000|2021-12-07 12:29:40|20791.93|20671.93|20795.99|20675.99|20795.99|20675.99|20791.93|20671.93|10
1638880190000|2021-12-07 12:29:50|20799.13|20679.13|20801.56|20681.56|20801.84|20681.84|20798.06|20678.06|10
1638880200000|2021-12-07 12:30:00|20801.92|20681.92|20805.04|20685.04|20805.04|20685.04|20801.92|20681.92|10
1638880210000|2021-12-07 12:30:10|20804.63|20684.63|20808.49|20688.49|20808.55|20688.55|20804.63|20684.63|10
1638880220000|2021-12-07 12:30:20|20809.71|20689.71|20813.08|20693.08|20813.08|20693.08|20809.71|20689.71|10
1638880230000|2021-12-07 12:30:30|20814.46|20694.46|20823.19|20703.19|20823.19|20703.19|20814.46|20694.46|10
1638880240000|2021-12-07 12:30:40|20822.71|20702.71|20825.62|20705.62|20826.23|20706.23|20822.71|20702.71|10
1638880250000|2021-12-07 12:30:50|20825.46|20705.46|20825.69|20705.69|20825.69|20705.69|20824.62|20704.62|10
1638880260000|2021-12-07 12:31:00|20825.6|20705.6|20828.95|20708.95|20828.95|20708.95|20825.6|20705.6|10
1638880270000|2021-12-07 12:31:10|20829.55|20709.55|20834.42|20714.42|20834.42|20714.42|20829.55|20709.55|10
1638880280000|2021-12-07 12:31:20|20834.68|20714.68|20835.9|20715.9|20836.04|20716.04|20834.68|20714.68|10
1638880290000|2021-12-07 12:31:30|20835.23|20715.23|20843.74|20723.74|20843.84|20723.84|20835.23|20715.23|10
1638880300000|2021-12-07 12:31:40|20844.47|20724.47|20839.55|20719.55|20844.58|20724.58|20839.55|20719.55|10
1638880310000|2021-12-07 12:31:50|20838.52|20718.52|20836.1|20716.1|20838.52|20718.52|20836.1|20716.1|10
1638880320000|2021-12-07 12:32:00|20835.48|20715.48|20839.24|20719.24|20839.74|20719.74|20835.48|20715.48|10
1638880330000|2021-12-07 12:32:10|20839.52|20719.52|20834.36|20714.36|20839.52|20719.52|20834.36|20714.36|10
1638880340000|2021-12-07 12:32:20|20834.4|20714.4|20832.5|20712.5|20834.4|20714.4|20832.39|20712.39|10
1638880350000|2021-12-07 12:32:30|20832.32|20712.32|20832.97|20712.97|20833.36|20713.36|20832.32|20712.32|10
1638880360000|2021-12-07 12:32:40|20831.67|20711.67|20832.01|20712.01|20833.02|20713.02|20831.67|20711.67|10
1638880370000|2021-12-07 12:32:50|20831.96|20711.96|20829.64|20709.64|20831.96|20711.96|20829.21|20709.21|10
1638880380000|2021-12-07 12:33:00|20829.71|20709.71|20824.91|20704.91|20829.71|20709.71|20824.91|20704.91|10
1638880390000|2021-12-07 12:33:10|20824.92|20704.92|20824.89|20704.89|20825.55|20705.55|20824.12|20704.12|10
1638880400000|2021-12-07 12:33:20|20825|20705|20824.91|20704.91|20826.25|20706.25|20824.91|20704.91|10
1638880410000|2021-12-07 12:33:30|20824.16|20704.16|20813.56|20693.56|20824.16|20704.16|20813.56|20693.56|10
1638880420000|2021-12-07 12:33:40|20813.39|20693.39|20808.02|20688.02|20813.39|20693.39|20807.78|20687.78|10
1638880430000|2021-12-07 12:33:50|20804.61|20684.61|20797.61|20677.61|20805.19|20685.19|20797.61|20677.61|10
1638880440000|2021-12-07 12:34:00|20795.64|20675.64|20787.02|20667.02|20795.64|20675.64|20787.02|20667.02|10
1638880450000|2021-12-07 12:34:10|20786.25|20666.25|20775.68|20655.68|20786.86|20666.86|20775.68|20655.68|10
1638880460000|2021-12-07 12:34:20|20773.39|20653.39|20751.4|20631.4|20773.39|20653.39|20751.4|20631.4|10
1638880470000|2021-12-07 12:34:30|20747.93|20627.93|20737.84|20617.84|20747.93|20627.93|20737.84|20617.84|10
1638880480000|2021-12-07 12:34:40|20737.34|20617.34|20716.98|20596.98|20737.34|20617.34|20716.92|20596.92|10
1638880490000|2021-12-07 12:34:50|20716.19|20596.19|20700.99|20580.99|20716.19|20596.19|20700.99|20580.99|10
1638880500000|2021-12-07 12:35:00|20700.21|20580.21|20686.54|20566.54|20700.21|20580.21|20686.54|20566.54|10
1638880510000|2021-12-07 12:35:10|20685.04|20565.04|20673.62|20553.62|20685.04|20565.04|20671.51|20551.51|10
1638880520000|2021-12-07 12:35:20|20675.86|20555.86|20677.5|20557.5|20680.83|20560.83|20675.86|20555.86|10
1638880530000|2021-12-07 12:35:30|20675.51|20555.51|20672.72|20552.72|20676.53|20556.53|20672.72|20552.72|10
1638880540000|2021-12-07 12:35:40|20672.91|20552.91|20666.14|20546.14|20672.91|20552.91|20666.14|20546.14|10
1638880550000|2021-12-07 12:35:50|20664.1|20544.1|20664.19|20544.19|20664.19|20544.19|20662.82|20542.82|10
1638880560000|2021-12-07 12:36:00|20662.8|20542.8|20657.04|20537.04|20663.65|20543.65|20657.04|20537.04|10
1638880570000|2021-12-07 12:36:10|20656.68|20536.68|20656.49|20536.49|20656.68|20536.68|20655.57|20535.57|10
1638880580000|2021-12-07 12:36:20|20653.93|20533.93|20652.62|20532.62|20655.79|20535.79|20652.57|20532.57|10
1638880590000|2021-12-07 12:36:30|20652.87|20532.87|20651.89|20531.89|20652.87|20532.87|20648.51|20528.51|10
1638880600000|2021-12-07 12:36:40|20651.69|20531.69|20651.65|20531.65|20654.61|20534.61|20651.65|20531.65|10
1638880610000|2021-12-07 12:36:50|20651.52|20531.52|20652.3|20532.3|20653.4|20533.4|20651.52|20531.52|10
1638880620000|2021-12-07 12:37:00|20652.15|20532.15|20656.04|20536.04|20656.04|20536.04|20652.15|20532.15|10
1638880630000|2021-12-07 12:37:10|20656.06|20536.06|20669.25|20549.25|20669.66|20549.66|20656.06|20536.06|10
1638880640000|2021-12-07 12:37:20|20669.43|20549.43|20679.49|20559.49|20679.49|20559.49|20669.43|20549.43|10
1638880650000|2021-12-07 12:37:30|20679.52|20559.52|20682.46|20562.46|20682.77|20562.77|20679.52|20559.52|10
1638880660000|2021-12-07 12:37:40|20683|20563|20689.49|20569.49|20689.49|20569.49|20683|20563|10
1638880670000|2021-12-07 12:37:50|20688.1|20568.1|20694.31|20574.31|20694.31|20574.31|20688.1|20568.1|10
1638880680000|2021-12-07 12:38:00|20694.2|20574.2|20694.85|20574.85|20695.38|20575.38|20693.8|20573.8|9
1638880690000|2021-12-07 12:38:10|20695.37|20575.37|20700.74|20580.74|20701.03|20581.03|20695.37|20575.37|10
1638880700000|2021-12-07 12:38:20|20699.79|20579.79|20690.49|20570.49|20699.79|20579.79|20690.49|20570.49|10
1638880710000|2021-12-07 12:38:30|20689.62|20569.62|20681.73|20561.73|20689.62|20569.62|20681.71|20561.71|10
1638880720000|2021-12-07 12:38:40|20681.06|20561.06|20668.24|20548.24|20681.06|20561.06|20668.24|20548.24|10
1638880730000|2021-12-07 12:38:50|20667.62|20547.62|20657.9|20537.9|20667.62|20547.62|20657.76|20537.76|10
1638880740000|2021-12-07 12:39:00|20656.44|20536.44|20660.82|20540.82|20660.82|20540.82|20656.44|20536.44|10
1638880750000|2021-12-07 12:39:10|20661.13|20541.13|20670.16|20550.16|20670.16|20550.16|20661.13|20541.13|10
1638880760000|2021-12-07 12:39:20|20669.86|20549.86|20673.55|20553.55|20674.17|20554.17|20669.86|20549.86|10
1638880770000|2021-12-07 12:39:30|20671.14|20551.14|20673.17|20553.17|20673.39|20553.39|20668.62|20548.62|10
1638880780000|2021-12-07 12:39:40|20672.49|20552.49|20676.43|20556.43|20676.43|20556.43|20672.49|20552.49|10
1638880790000|2021-12-07 12:39:50|20676.68|20556.68|20678.46|20558.46|20679.05|20559.05|20676.68|20556.68|10
1638880800000|2021-12-07 12:40:00|20678.49|20558.49|20680.54|20560.54|20680.54|20560.54|20677.63|20557.63|10
1638880810000|2021-12-07 12:40:10|20680.7|20560.7|20685.61|20565.61|20687.47|20567.47|20680.7|20560.7|10
1638880820000|2021-12-07 12:40:20|20685.7|20565.7|20675.2|20555.2|20685.7|20565.7|20675.2|20555.2|10
1638880830000|2021-12-07 12:40:30|20675.65|20555.65|20664.32|20544.32|20675.65|20555.65|20664.32|20544.32|10
1638880840000|2021-12-07 12:40:40|20663.15|20543.15|20664.3|20544.3|20664.3|20544.3|20662.21|20542.21|10
1638880850000|2021-12-07 12:40:50|20664.29|20544.29|20662.49|20542.49|20665.21|20545.21|20662.29|20542.29|10
1638880860000|2021-12-07 12:41:00|20662.64|20542.64|20664.6|20544.6|20664.6|20544.6|20661.79|20541.79|10
1638880870000|2021-12-07 12:41:10|20665.71|20545.71|20667.38|20547.38|20669.83|20549.83|20665.71|20545.71|9
1638880880000|2021-12-07 12:41:20|20669.36|20549.36|20662.7|20542.7|20669.36|20549.36|20662.7|20542.7|10
1638880890000|2021-12-07 12:41:30|20663.99|20543.99|20674.86|20554.86|20674.86|20554.86|20663.8|20543.8|10
1638880900000|2021-12-07 12:41:40|20674.94|20554.94|20677.55|20557.55|20679.48|20559.48|20674.94|20554.94|10
1638880910000|2021-12-07 12:41:50|20675.98|20555.98|20677.96|20557.96|20677.96|20557.96|20675.23|20555.23|10
1638880920000|2021-12-07 12:42:00|20677.86|20557.86|20691.85|20571.85|20691.85|20571.85|20677.86|20557.86|9
1638880930000|2021-12-07 12:42:10|20692.1|20572.1|20695.38|20575.38|20695.38|20575.38|20692.1|20572.1|10
1638880940000|2021-12-07 12:42:20|20695.25|20575.25|20699.94|20579.94|20699.94|20579.94|20695.25|20575.25|10
1638880950000|2021-12-07 12:42:30|20700.5|20580.5|20703.87|20583.87|20703.9|20583.9|20700.5|20580.5|10
1638880960000|2021-12-07 12:42:40|20703.72|20583.72|20708.65|20588.65|20708.65|20588.65|20703.36|20583.36|10
1638880970000|2021-12-07 12:42:50|20708.81|20588.81|20711.89|20591.89|20711.89|20591.89|20708.81|20588.81|10
1638880980000|2021-12-07 12:43:00|20711.84|20591.84|20710.3|20590.3|20712.28|20592.28|20710.3|20590.3|10
1638880990000|2021-12-07 12:43:10|20711.21|20591.21|20712.95|20592.95|20714.19|20594.19|20711.21|20591.21|10
1638881000000|2021-12-07 12:43:20|20712.11|20592.11|20711.14|20591.14|20712.11|20592.11|20710.79|20590.79|10
1638881010000|2021-12-07 12:43:30|20711.19|20591.19|20712.21|20592.21|20712.5|20592.5|20711.08|20591.08|10
1638881020000|2021-12-07 12:43:40|20712.13|20592.13|20711.13|20591.13|20712.13|20592.13|20710.22|20590.22|10
1638881030000|2021-12-07 12:43:50|20711.04|20591.04|20712.36|20592.36|20712.69|20592.69|20710.24|20590.24|10
1638881040000|2021-12-07 12:44:00|20711.63|20591.63|20716.66|20596.66|20716.66|20596.66|20711.63|20591.63|10
1638881050000|2021-12-07 12:44:10|20716.77|20596.77|20726.05|20606.05|20726.05|20606.05|20715.75|20595.75|10
1638881060000|2021-12-07 12:44:20|20729.76|20609.76|20752.31|20632.31|20753.63|20633.63|20729.76|20609.76|10
1638881070000|2021-12-07 12:44:30|20751.92|20631.92|20764.63|20644.63|20765.06|20645.06|20751.92|20631.92|10
1638881080000|2021-12-07 12:44:40|20764.91|20644.91|20766.94|20646.94|20767.46|20647.46|20764.91|20644.91|10
1638881090000|2021-12-07 12:44:50|20766.88|20646.88|20768.93|20648.93|20768.93|20648.93|20766.55|20646.55|10
1638881100000|2021-12-07 12:45:00|20769|20649|20768.57|20648.57|20769|20649|20767.59|20647.59|10
1638881110000|2021-12-07 12:45:10|20768.22|20648.22|20772.78|20652.78|20772.96|20652.96|20768.22|20648.22|10
1638881120000|2021-12-07 12:45:20|20773.42|20653.42|20773.22|20653.22|20773.88|20653.88|20772.88|20652.88|10
1638881130000|2021-12-07 12:45:30|20772.96|20652.96|20761.54|20641.54|20772.96|20652.96|20761.54|20641.54|10
1638881140000|2021-12-07 12:45:40|20761.44|20641.44|20757.31|20637.31|20761.56|20641.56|20757.3|20637.3|10
1638881150000|2021-12-07 12:45:50|20757.89|20637.89|20752.3|20632.3|20757.89|20637.89|20752.3|20632.3|10
1638881160000|2021-12-07 12:46:00|20751.12|20631.12|20742.42|20622.42|20751.12|20631.12|20742.42|20622.42|10
1638881170000|2021-12-07 12:46:10|20740.52|20620.52|20717.66|20597.66|20740.52|20620.52|20717.1|20597.1|10
1638881180000|2021-12-07 12:46:20|20717.46|20597.46|20718.16|20598.16|20718.16|20598.16|20714.81|20594.81|10
1638881190000|2021-12-07 12:46:30|20718.26|20598.26|20730.76|20610.76|20730.76|20610.76|20718.26|20598.26|10
1638881200000|2021-12-07 12:46:40|20731.27|20611.27|20739.24|20619.24|20739.24|20619.24|20731.27|20611.27|10
1638881210000|2021-12-07 12:46:50|20739.34|20619.34|20748.35|20628.35|20748.35|20628.35|20739.19|20619.19|10
1638881220000|2021-12-07 12:47:00|20749.53|20629.53|20766.98|20646.98|20766.98|20646.98|20749.53|20629.53|10
1638881230000|2021-12-07 12:47:10|20767.41|20647.41|20775.86|20655.86|20775.86|20655.86|20767.41|20647.41|10
1638881240000|2021-12-07 12:47:20|20777.21|20657.21|20785.88|20665.88|20785.88|20665.88|20777.21|20657.21|10
1638881250000|2021-12-07 12:47:30|20787.2|20667.2|20791.62|20671.62|20793.02|20673.02|20787.2|20667.2|9
1638881260000|2021-12-07 12:47:40|20791.39|20671.39|20795.56|20675.56|20795.56|20675.56|20791.39|20671.39|10
1638881270000|2021-12-07 12:47:50|20795.52|20675.52|20797.98|20677.98|20797.98|20677.98|20795.52|20675.52|10
1638881280000|2021-12-07 12:48:00|20797.68|20677.68|20797.29|20677.29|20797.98|20677.98|20797.09|20677.09|10
1638881290000|2021-12-07 12:48:10|20796.72|20676.72|20794.89|20674.89|20796.72|20676.72|20794.21|20674.21|9
1638881300000|2021-12-07 12:48:20|20795.21|20675.21|20795.17|20675.17|20796.27|20676.27|20793.76|20673.76|10
1638881310000|2021-12-07 12:48:30|20795.03|20675.03|20799.32|20679.32|20799.32|20679.32|20795.03|20675.03|10
1638881320000|2021-12-07 12:48:40|20801.2|20681.2|20804.7|20684.7|20804.7|20684.7|20801.2|20681.2|9
1638881330000|2021-12-07 12:48:50|20804.63|20684.63|20803.71|20683.71|20804.63|20684.63|20803.58|20683.58|10
1638881340000|2021-12-07 12:49:00|20802.98|20682.98|20799.04|20679.04|20802.98|20682.98|20798.8|20678.8|10
1638881350000|2021-12-07 12:49:10|20798.83|20678.83|20792.83|20672.83|20798.83|20678.83|20792.83|20672.83|10
1638881360000|2021-12-07 12:49:20|20790.04|20670.04|20777.03|20657.03|20790.04|20670.04|20777.03|20657.03|10
1638881370000|2021-12-07 12:49:30|20775.64|20655.64|20767.33|20647.33|20775.64|20655.64|20767.33|20647.33|10
1638881380000|2021-12-07 12:49:40|20767.74|20647.74|20768.21|20648.21|20768.34|20648.34|20767.74|20647.74|10
1638881390000|2021-12-07 12:49:50|20768.61|20648.61|20771.19|20651.19|20771.19|20651.19|20768.61|20648.61|8
1638881400000|2021-12-07 12:50:00|20770.48|20650.48|20769.88|20649.88|20771.15|20651.15|20769.88|20649.88|10
1638881410000|2021-12-07 12:50:10|20769.65|20649.65|20771.88|20651.88|20771.88|20651.88|20769.64|20649.64|10
1638881420000|2021-12-07 12:50:20|20772.01|20652.01|20777.51|20657.51|20777.51|20657.51|20771.96|20651.96|10
1638881430000|2021-12-07 12:50:30|20777.81|20657.81|20786.14|20666.14|20786.14|20666.14|20777.81|20657.81|10
1638881440000|2021-12-07 12:50:40|20786.3|20666.3|20787.53|20667.53|20787.53|20667.53|20785.89|20665.89|10
1638881450000|2021-12-07 12:50:50|20787.17|20667.17|20790.7|20670.7|20790.95|20670.95|20787.17|20667.17|10
1638881460000|2021-12-07 12:51:00|20791.88|20671.88|20794.06|20674.06|20794.25|20674.25|20791.88|20671.88|9
1638881470000|2021-12-07 12:51:10|20794.12|20674.12|20795.67|20675.67|20797.26|20677.26|20794.07|20674.07|10
1638881480000|2021-12-07 12:51:20|20795.63|20675.63|20793.43|20673.43|20795.63|20675.63|20793.43|20673.43|10
1638881490000|2021-12-07 12:51:30|20792.22|20672.22|20790.87|20670.87|20792.22|20672.22|20790.87|20670.87|10
1638881500000|2021-12-07 12:51:40|20791.17|20671.17|20788.68|20668.68|20791.43|20671.43|20788.41|20668.41|10
1638881510000|2021-12-07 12:51:50|20788.83|20668.83|20788.09|20668.09|20789.02|20669.02|20787.54|20667.54|9
1638881520000|2021-12-07 12:52:00|20788.48|20668.48|20782.8|20662.8|20788.59|20668.59|20782.79|20662.79|10
1638881530000|2021-12-07 12:52:10|20782.7|20662.7|20777.18|20657.18|20782.7|20662.7|20777.18|20657.18|10
1638881540000|2021-12-07 12:52:20|20777.25|20657.25|20777.58|20657.58|20777.73|20657.73|20776.9|20656.9|10
1638881550000|2021-12-07 12:52:30|20778.18|20658.18|20778.05|20658.05|20778.58|20658.58|20777.13|20657.13|10
1638881560000|2021-12-07 12:52:40|20778.28|20658.28|20778.4|20658.4|20778.83|20658.83|20777.99|20657.99|10
1638881570000|2021-12-07 12:52:50|20778.76|20658.76|20778.25|20658.25|20780.28|20660.28|20778.13|20658.13|10
1638881580000|2021-12-07 12:53:00|20777.97|20657.97|20773.7|20653.7|20777.97|20657.97|20773.7|20653.7|9
1638881590000|2021-12-07 12:53:10|20773.12|20653.12|20766.59|20646.59|20773.12|20653.12|20766.59|20646.59|10
1638881600000|2021-12-07 12:53:20|20765.71|20645.71|20761.34|20641.34|20765.71|20645.71|20759.43|20639.43|10
1638881610000|2021-12-07 12:53:30|20761.55|20641.55|20766.34|20646.34|20766.34|20646.34|20761.55|20641.55|9
1638881620000|2021-12-07 12:53:40|20765.9|20645.9|20770.35|20650.35|20770.35|20650.35|20765.9|20645.9|10
1638881630000|2021-12-07 12:53:50|20769.82|20649.82|20769.29|20649.29|20771.63|20651.63|20769.29|20649.29|10
1638881640000|2021-12-07 12:54:00|20769.19|20649.19|20768.08|20648.08|20769.19|20649.19|20767.49|20647.49|9
1638881650000|2021-12-07 12:54:10|20768.34|20648.34|20768.82|20648.82|20768.82|20648.82|20767.28|20647.28|10
1638881660000|2021-12-07 12:54:20|20768.74|20648.74|20766.83|20646.83|20768.74|20648.74|20766.83|20646.83|10
1638881670000|2021-12-07 12:54:30|20769.07|20649.07|20767.41|20647.41|20769.41|20649.41|20767.04|20647.04|10
1638881680000|2021-12-07 12:54:40|20766.92|20646.92|20764.72|20644.72|20766.92|20646.92|20764.07|20644.07|10
1638881690000|2021-12-07 12:54:50|20765.16|20645.16|20764.38|20644.38|20765.73|20645.73|20763.74|20643.74|10
1638881700000|2021-12-07 12:55:00|20764.27|20644.27|20761.58|20641.58|20764.53|20644.53|20761.35|20641.35|10
1638881710000|2021-12-07 12:55:10|20761.26|20641.26|20760.79|20640.79|20761.26|20641.26|20759.49|20639.49|10
1638881720000|2021-12-07 12:55:20|20760.38|20640.38|20758.85|20638.85|20760.38|20640.38|20758.64|20638.64|9
1638881730000|2021-12-07 12:55:30|20757.59|20637.59|20756.49|20636.49|20757.59|20637.59|20756.49|20636.49|10
1638881740000|2021-12-07 12:55:40|20756.34|20636.34|20754.83|20634.83|20756.5|20636.5|20754.83|20634.83|9
1638881750000|2021-12-07 12:55:50|20754.94|20634.94|20751.09|20631.09|20754.94|20634.94|20751.09|20631.09|10
1638881760000|2021-12-07 12:56:00|20750.1|20630.1|20745.55|20625.55|20750.1|20630.1|20745.51|20625.51|10
1638881770000|2021-12-07 12:56:10|20745.72|20625.72|20739.81|20619.81|20745.72|20625.72|20739.6|20619.6|10
1638881780000|2021-12-07 12:56:20|20739.19|20619.19|20737.25|20617.25|20739.19|20619.19|20737.25|20617.25|10
1638881790000|2021-12-07 12:56:30|20737.24|20617.24|20738.57|20618.57|20738.57|20618.57|20735.55|20615.55|10
1638881800000|2021-12-07 12:56:40|20739.03|20619.03|20743.42|20623.42|20743.42|20623.42|20739.03|20619.03|10
1638881810000|2021-12-07 12:56:50|20743.89|20623.89|20743.53|20623.53|20744.5|20624.5|20743.53|20623.53|9
1638881820000|2021-12-07 12:57:00|20743.74|20623.74|20746.74|20626.74|20746.91|20626.91|20743.74|20623.74|10
1638881830000|2021-12-07 12:57:10|20746.9|20626.9|20748.78|20628.78|20748.98|20628.98|20746.9|20626.9|10
1638881840000|2021-12-07 12:57:20|20749.22|20629.22|20744.45|20624.45|20749.22|20629.22|20744.45|20624.45|10
1638881850000|2021-12-07 12:57:30|20744.01|20624.01|20743.75|20623.75|20744.01|20624.01|20742.73|20622.73|9
1638881860000|2021-12-07 12:57:40|20744.18|20624.18|20747.82|20627.82|20748.02|20628.02|20744.18|20624.18|10
1638881870000|2021-12-07 12:57:50|20747.91|20627.91|20750.48|20630.48|20750.67|20630.67|20747.91|20627.91|10
1638881880000|2021-12-07 12:58:00|20750.34|20630.34|20753.66|20633.66|20753.66|20633.66|20750.34|20630.34|10
1638881890000|2021-12-07 12:58:10|20753.87|20633.87|20755.49|20635.49|20755.66|20635.66|20753.87|20633.87|9
1638881900000|2021-12-07 12:58:20|20756.68|20636.68|20758.13|20638.13|20758.23|20638.23|20756.68|20636.68|10
1638881910000|2021-12-07 12:58:30|20758.04|20638.04|20754.13|20634.13|20758.07|20638.07|20754.13|20634.13|10
1638881920000|2021-12-07 12:58:40|20754.32|20634.32|20753.72|20633.72|20754.56|20634.56|20753.4|20633.4|10
1638881930000|2021-12-07 12:58:50|20754.54|20634.54|20759.08|20639.08|20759.09|20639.09|20754.54|20634.54|10
1638881940000|2021-12-07 12:59:00|20759.12|20639.12|20765.04|20645.04|20765.04|20645.04|20759.12|20639.12|10
1638881950000|2021-12-07 12:59:10|20767.1|20647.1|20772.7|20652.7|20772.7|20652.7|20767.1|20647.1|10
1638881960000|2021-12-07 12:59:20|20772.89|20652.89|20778.2|20658.2|20778.2|20658.2|20772.89|20652.89|10
1638881970000|2021-12-07 12:59:30|20778.45|20658.45|20781.16|20661.16|20781.16|20661.16|20778.37|20658.37|10
1638881980000|2021-12-07 12:59:40|20781.36|20661.36|20782.97|20662.97|20782.97|20662.97|20781.29|20661.29|10
1638881990000|2021-12-07 12:59:50|20783.34|20663.34|20784.83|20664.83|20786.53|20666.53|20783.34|20663.34|10
1638882000000|2021-12-07 13:00:00|20784.13|20664.13|20784.17|20664.17|20785.73|20665.73|20784.13|20664.13|10
1638882010000|2021-12-07 13:00:10|20783.2|20663.2|20780.58|20660.58|20783.49|20663.49|20780.58|20660.58|9
1638882020000|2021-12-07 13:00:20|20780.38|20660.38|20779.89|20659.89|20780.38|20660.38|20779.12|20659.12|10
1638882030000|2021-12-07 13:00:30|20779.81|20659.81|20784.67|20664.67|20784.67|20664.67|20779.67|20659.67|10
1638882040000|2021-12-07 13:00:40|20785.85|20665.85|20789.47|20669.47|20789.47|20669.47|20785.85|20665.85|10
1638882050000|2021-12-07 13:00:50|20789.37|20669.37|20791.89|20671.89|20791.89|20671.89|20789.37|20669.37|9
1638882060000|2021-12-07 13:01:00|20792.9|20672.9|20796.48|20676.48|20797.01|20677.01|20792.72|20672.72|9
1638882070000|2021-12-07 13:01:10|20796.08|20676.08|20798.07|20678.07|20798.07|20678.07|20795.94|20675.94|10
1638882080000|2021-12-07 13:01:20|20798.73|20678.73|20804.44|20684.44|20804.44|20684.44|20798.73|20678.73|10
1638882090000|2021-12-07 13:01:30|20804.66|20684.66|20808.58|20688.58|20808.58|20688.58|20804.66|20684.66|9
1638882100000|2021-12-07 13:01:40|20808.67|20688.67|20810.51|20690.51|20810.51|20690.51|20808.29|20688.29|10
1638882110000|2021-12-07 13:01:50|20811.04|20691.04|20812.93|20692.93|20813.49|20693.49|20811.04|20691.04|10
1638882120000|2021-12-07 13:02:00|20813.07|20693.07|20809.57|20689.57|20813.16|20693.16|20809.57|20689.57|10
1638882130000|2021-12-07 13:02:10|20809.47|20689.47|20814.28|20694.28|20814.28|20694.28|20808.87|20688.87|10
1638882140000|2021-12-07 13:02:20|20822.22|20702.22|20833.88|20713.88|20833.88|20713.88|20822.11|20702.11|10
1638882150000|2021-12-07 13:02:30|20833.7|20713.7|20834.55|20714.55|20835.03|20715.03|20833.44|20713.44|10
1638882160000|2021-12-07 13:02:40|20834.46|20714.46|20834.88|20714.88|20835.87|20715.87|20834.34|20714.34|10
1638882170000|2021-12-07 13:02:50|20835.67|20715.67|20839.98|20719.98|20839.98|20719.98|20835.67|20715.67|10
1638882180000|2021-12-07 13:03:00|20840.12|20720.12|20843.63|20723.63|20844.16|20724.16|20839.41|20719.41|10
1638882190000|2021-12-07 13:03:10|20844.65|20724.65|20845.23|20725.23|20847.08|20727.08|20844.65|20724.65|9
1638882200000|2021-12-07 13:03:20|20845.24|20725.24|20843.62|20723.62|20845.24|20725.24|20843.62|20723.62|10
1638882210000|2021-12-07 13:03:30|20843.32|20723.32|20834.65|20714.65|20843.32|20723.32|20834.65|20714.65|10
1638882220000|2021-12-07 13:03:40|20834.43|20714.43|20832.51|20712.51|20834.43|20714.43|20832.41|20712.41|10
1638882230000|2021-12-07 13:03:50|20832.32|20712.32|20833.21|20713.21|20833.21|20713.21|20831.98|20711.98|10
1638882240000|2021-12-07 13:04:00|20833.8|20713.8|20840.8|20720.8|20841.62|20721.62|20833.8|20713.8|10
1638882250000|2021-12-07 13:04:10|20841.12|20721.12|20842.66|20722.66|20842.66|20722.66|20841.12|20721.12|9
1638882260000|2021-12-07 13:04:20|20843.07|20723.07|20839.9|20719.9|20843.07|20723.07|20839.57|20719.57|9
1638882270000|2021-12-07 13:04:30|20839.85|20719.85|20839.06|20719.06|20840.04|20720.04|20838.58|20718.58|9
1638882280000|2021-12-07 13:04:40|20839.21|20719.21|20839.11|20719.11|20839.44|20719.44|20838.54|20718.54|10
1638882290000|2021-12-07 13:04:50|20839.08|20719.08|20841.81|20721.81|20841.86|20721.86|20839.08|20719.08|10
1638882300000|2021-12-07 13:05:00|20841.71|20721.71|20845.53|20725.53|20846.1|20726.1|20841.71|20721.71|10
1638882310000|2021-12-07 13:05:10|20845.38|20725.38|20843.9|20723.9|20845.45|20725.45|20843.36|20723.36|10
1638882320000|2021-12-07 13:05:20|20843.79|20723.79|20841.37|20721.37|20843.79|20723.79|20841.37|20721.37|10
1638882330000|2021-12-07 13:05:30|20840.74|20720.74|20843.2|20723.2|20843.3|20723.3|20840.37|20720.37|10
1638882340000|2021-12-07 13:05:40|20843.32|20723.32|20845.48|20725.48|20845.48|20725.48|20843.32|20723.32|10
1638882350000|2021-12-07 13:05:50|20845.9|20725.9|20848.59|20728.59|20848.97|20728.97|20845.9|20725.9|10
1638882360000|2021-12-07 13:06:00|20848.9|20728.9|20848.88|20728.88|20850.2|20730.2|20848.36|20728.36|10
1638882370000|2021-12-07 13:06:10|20849|20729|20851.68|20731.68|20851.68|20731.68|20848.52|20728.52|9
1638882380000|2021-12-07 13:06:20|20851.88|20731.88|20852.71|20732.71|20853.48|20733.48|20851.57|20731.57|10
1638882390000|2021-12-07 13:06:30|20852.51|20732.51|20858.55|20738.55|20858.55|20738.55|20852.02|20732.02|10
1638882400000|2021-12-07 13:06:40|20858.94|20738.94|20867.41|20747.41|20867.41|20747.41|20858.94|20738.94|10
1638882410000|2021-12-07 13:06:50|20868.15|20748.15|20871.21|20751.21|20872.44|20752.44|20868.15|20748.15|10
1638882420000|2021-12-07 13:07:00|20870.98|20750.98|20881.7|20761.7|20881.7|20761.7|20870.98|20750.98|10
1638882430000|2021-12-07 13:07:10|20881.67|20761.67|20884.07|20764.07|20884.07|20764.07|20881.67|20761.67|10
1638882440000|2021-12-07 13:07:20|20884.1|20764.1|20883.29|20763.29|20886.01|20766.01|20883.29|20763.29|10
1638882450000|2021-12-07 13:07:30|20883.14|20763.14|20877.39|20757.39|20883.14|20763.14|20877.39|20757.39|10
1638882460000|2021-12-07 13:07:40|20876.53|20756.53|20869.94|20749.94|20876.53|20756.53|20869.92|20749.92|10
1638882470000|2021-12-07 13:07:50|20869.78|20749.78|20867.06|20747.06|20869.78|20749.78|20867.06|20747.06|10
1638882480000|2021-12-07 13:08:00|20866.7|20746.7|20863.74|20743.74|20866.7|20746.7|20863.74|20743.74|9
1638882490000|2021-12-07 13:08:10|20863.63|20743.63|20863.58|20743.58|20864.39|20744.39|20863.54|20743.54|10
1638882500000|2021-12-07 13:08:20|20863.27|20743.27|20858.87|20738.87|20863.28|20743.28|20858.87|20738.87|9
1638882510000|2021-12-07 13:08:30|20858.58|20738.58|20856.75|20736.75|20858.58|20738.58|20856.67|20736.67|10
1638882520000|2021-12-07 13:08:40|20856.36|20736.36|20854.07|20734.07|20856.36|20736.36|20853.61|20733.61|10
1638882530000|2021-12-07 13:08:50|20853.99|20733.99|20852.39|20732.39|20853.99|20733.99|20851.99|20731.99|10
1638882540000|2021-12-07 13:09:00|20852.34|20732.34|20850.89|20730.89|20852.72|20732.72|20850.89|20730.89|10
1638882550000|2021-12-07 13:09:10|20850.84|20730.84|20844.46|20724.46|20850.84|20730.84|20844.46|20724.46|10
1638882560000|2021-12-07 13:09:20|20843.9|20723.9|20836.29|20716.29|20844.3|20724.3|20836.29|20716.29|9
1638882570000|2021-12-07 13:09:30|20836.03|20716.03|20827.22|20707.22|20836.12|20716.12|20826.95|20706.95|10
1638882580000|2021-12-07 13:09:40|20826.45|20706.45|20826.62|20706.62|20827.1|20707.1|20825.62|20705.62|10
1638882590000|2021-12-07 13:09:50|20826.31|20706.31|20825.58|20705.58|20826.37|20706.37|20825.08|20705.08|9
1638882600000|2021-12-07 13:10:00|20825.57|20705.57|20826.15|20706.15|20826.9|20706.9|20825.57|20705.57|9
1638882610000|2021-12-07 13:10:10|20825.96|20705.96|20822.89|20702.89|20825.96|20705.96|20822.89|20702.89|9
1638882620000|2021-12-07 13:10:20|20822.64|20702.64|20822.62|20702.62|20823.47|20703.47|20822.3|20702.3|9
1638882630000|2021-12-07 13:10:30|20822.94|20702.94|20823.29|20703.29|20823.29|20703.29|20822.18|20702.18|10
1638882640000|2021-12-07 13:10:40|20823.93|20703.93|20829.32|20709.32|20829.85|20709.85|20823.93|20703.93|10
1638882650000|2021-12-07 13:10:50|20829.35|20709.35|20831.24|20711.24|20831.61|20711.61|20829.35|20709.35|8
1638882660000|2021-12-07 13:11:00|20832.08|20712.08|20836.3|20716.3|20836.3|20716.3|20832.08|20712.08|10
1638882670000|2021-12-07 13:11:10|20836.24|20716.24|20835.29|20715.29|20836.68|20716.68|20835.29|20715.29|10
1638882680000|2021-12-07 13:11:20|20835.46|20715.46|20837.61|20717.61|20837.61|20717.61|20835.46|20715.46|10
1638882690000|2021-12-07 13:11:30|20837.44|20717.44|20837.78|20717.78|20837.82|20717.82|20837.44|20717.44|8
1638882700000|2021-12-07 13:11:40|20837.99|20717.99|20839.74|20719.74|20839.75|20719.75|20837.99|20717.99|8
1638882710000|2021-12-07 13:11:50|20839.25|20719.25|20839.83|20719.83|20840.46|20720.46|20839.25|20719.25|9
1638882720000|2021-12-07 13:12:00|20839.79|20719.79|20839.82|20719.82|20840.39|20720.39|20839.72|20719.72|9
1638882730000|2021-12-07 13:12:10|20839.68|20719.68|20843.18|20723.18|20843.18|20723.18|20839.68|20719.68|10
1638882740000|2021-12-07 13:12:20|20845.77|20725.77|20848.19|20728.19|20848.25|20728.25|20845.75|20725.75|9
1638882750000|2021-12-07 13:12:30|20848.31|20728.31|20854.02|20734.02|20854.02|20734.02|20848.31|20728.31|9
1638882760000|2021-12-07 13:12:40|20856.77|20736.77|20860.05|20740.05|20860.05|20740.05|20856.77|20736.77|10
1638882770000|2021-12-07 13:12:50|20859.88|20739.88|20862.95|20742.95|20862.95|20742.95|20859.88|20739.88|10
1638882780000|2021-12-07 13:13:00|20862.41|20742.41|20864.45|20744.45|20864.66|20744.66|20862.35|20742.35|10
1638882790000|2021-12-07 13:13:10|20863.89|20743.89|20864.97|20744.97|20865.61|20745.61|20863.84|20743.84|10
1638882800000|2021-12-07 13:13:20|20864.68|20744.68|20861.87|20741.87|20864.73|20744.73|20861.87|20741.87|10
1638882810000|2021-12-07 13:13:30|20861.94|20741.94|20863.62|20743.62|20863.81|20743.81|20861.58|20741.58|9
1638882820000|2021-12-07 13:13:40|20863.16|20743.16|20866.77|20746.77|20866.77|20746.77|20863.14|20743.14|10
1638882830000|2021-12-07 13:13:50|20867.22|20747.22|20867.54|20747.54|20868.02|20748.02|20867.22|20747.22|10
1638882840000|2021-12-07 13:14:00|20867.66|20747.66|20866.57|20746.57|20867.87|20747.87|20866.56|20746.56|9
1638882850000|2021-12-07 13:14:10|20866.68|20746.68|20869.39|20749.39|20869.39|20749.39|20866.36|20746.36|10
1638882860000|2021-12-07 13:14:20|20869.48|20749.48|20872.99|20752.99|20873.03|20753.03|20869.48|20749.48|10
1638882870000|2021-12-07 13:14:30|20872.8|20752.8|20881.2|20761.2|20881.2|20761.2|20872.8|20752.8|10
1638882880000|2021-12-07 13:14:40|20881.29|20761.29|20880.38|20760.38|20881.51|20761.51|20880.38|20760.38|10
1638882890000|2021-12-07 13:14:50|20880.63|20760.63|20882.2|20762.2|20882.59|20762.59|20880.63|20760.63|10
1638882900000|2021-12-07 13:15:00|20882.17|20762.17|20882.59|20762.59|20882.59|20762.59|20881.82|20761.82|9
1638882910000|2021-12-07 13:15:10|20882.58|20762.58|20884.59|20764.59|20884.59|20764.59|20881.96|20761.96|9
1638882920000|2021-12-07 13:15:20|20884.39|20764.39|20888.54|20768.54|20888.54|20768.54|20884.39|20764.39|10
1638882930000|2021-12-07 13:15:30|20888.76|20768.76|20887.74|20767.74|20888.92|20768.92|20887.53|20767.53|10
1638882940000|2021-12-07 13:15:40|20889.01|20769.01|20890.62|20770.62|20892|20772|20889.01|20769.01|9
1638882950000|2021-12-07 13:15:50|20890.58|20770.58|20891.4|20771.4|20892.12|20772.12|20890.05|20770.05|10
1638882960000|2021-12-07 13:16:00|20891.38|20771.38|20889.48|20769.48|20891.38|20771.38|20889.48|20769.48|10
1638882970000|2021-12-07 13:16:10|20889.53|20769.53|20889.82|20769.82|20890.12|20770.12|20889.45|20769.45|10
1638882980000|2021-12-07 13:16:20|20889.84|20769.84|20888.81|20768.81|20890.16|20770.16|20888.79|20768.79|10
1638882990000|2021-12-07 13:16:30|20888.93|20768.93|20885.38|20765.38|20888.93|20768.93|20885.38|20765.38|10
1638883000000|2021-12-07 13:16:40|20885.35|20765.35|20878.7|20758.7|20885.35|20765.35|20878.7|20758.7|10
1638883010000|2021-12-07 13:16:50|20878.64|20758.64|20871.16|20751.16|20878.64|20758.64|20871.02|20751.02|10
1638883020000|2021-12-07 13:17:00|20870.76|20750.76|20868.48|20748.48|20870.76|20750.76|20868.33|20748.33|10
1638883030000|2021-12-07 13:17:10|20868.39|20748.39|20863.7|20743.7|20868.39|20748.39|20863.7|20743.7|10
1638883040000|2021-12-07 13:17:20|20862.92|20742.92|20855.27|20735.27|20863.17|20743.17|20855.27|20735.27|10
1638883050000|2021-12-07 13:17:30|20855.4|20735.4|20851.35|20731.35|20855.4|20735.4|20851.35|20731.35|10
1638883060000|2021-12-07 13:17:40|20851.03|20731.03|20845.38|20725.38|20851.03|20731.03|20845.38|20725.38|10
1638883070000|2021-12-07 13:17:50|20845.42|20725.42|20850.49|20730.49|20850.49|20730.49|20845.04|20725.04|10
1638883080000|2021-12-07 13:18:00|20851.29|20731.29|20849.94|20729.94|20851.55|20731.55|20849.82|20729.82|8
1638883090000|2021-12-07 13:18:10|20850.91|20730.91|20848.9|20728.9|20851.18|20731.18|20848.9|20728.9|10
1638883100000|2021-12-07 13:18:20|20848.42|20728.42|20846.41|20726.41|20848.43|20728.43|20846.39|20726.39|10
1638883110000|2021-12-07 13:18:30|20844.72|20724.72|20838.96|20718.96|20844.72|20724.72|20838.96|20718.96|10
1638883120000|2021-12-07 13:18:40|20838.98|20718.98|20839.34|20719.34|20839.34|20719.34|20837.94|20717.94|9
1638883130000|2021-12-07 13:18:50|20840.1|20720.1|20834.13|20714.13|20840.26|20720.26|20833.92|20713.92|10
1638883140000|2021-12-07 13:19:00|20834.17|20714.17|20838.96|20718.96|20838.96|20718.96|20834.17|20714.17|10
1638883150000|2021-12-07 13:19:10|20838.82|20718.82|20838.22|20718.22|20838.82|20718.82|20837.77|20717.77|10
1638883160000|2021-12-07 13:19:20|20838.48|20718.48|20837.04|20717.04|20838.73|20718.73|20836.85|20716.85|10
1638883170000|2021-12-07 13:19:30|20837.31|20717.31|20835.71|20715.71|20837.4|20717.4|20835.61|20715.61|10
1638883180000|2021-12-07 13:19:40|20836.14|20716.14|20834.71|20714.71|20836.36|20716.36|20834.71|20714.71|10
1638883190000|2021-12-07 13:19:50|20834.67|20714.67|20832.54|20712.54|20834.67|20714.67|20832.54|20712.54|10
1638883200000|2021-12-07 13:20:00|20831.32|20711.32|20830.89|20710.89|20831.77|20711.77|20830.89|20710.89|10
1638883210000|2021-12-07 13:20:10|20830.06|20710.06|20828.92|20708.92|20830.06|20710.06|20827.68|20707.68|10
1638883220000|2021-12-07 13:20:20|20829.11|20709.11|20829.71|20709.71|20830.32|20710.32|20828.98|20708.98|10
1638883230000|2021-12-07 13:20:30|20828.96|20708.96|20831.37|20711.37|20831.4|20711.4|20828.67|20708.67|9
1638883240000|2021-12-07 13:20:40|20831.21|20711.21|20832.09|20712.09|20832.09|20712.09|20831.09|20711.09|10
1638883250000|2021-12-07 13:20:50|20832.28|20712.28|20835.08|20715.08|20835.08|20715.08|20832.28|20712.28|10
1638883260000|2021-12-07 13:21:00|20835.42|20715.42|20837.64|20717.64|20837.64|20717.64|20834.55|20714.55|10
1638883270000|2021-12-07 13:21:10|20837.99|20717.99|20841.32|20721.32|20841.32|20721.32|20837.99|20717.99|10
1638883280000|2021-12-07 13:21:20|20842|20722|20843.63|20723.63|20843.95|20723.95|20842|20722|10
1638883290000|2021-12-07 13:21:30|20843.73|20723.73|20846.72|20726.72|20846.72|20726.72|20843.58|20723.58|9
1638883300000|2021-12-07 13:21:40|20847.26|20727.26|20844.55|20724.55|20847.26|20727.26|20844.55|20724.55|10
1638883310000|2021-12-07 13:21:50|20845.26|20725.26|20843.84|20723.84|20845.26|20725.26|20843.84|20723.84|10
1638883320000|2021-12-07 13:22:00|20843.06|20723.06|20834.96|20714.96|20843.06|20723.06|20834.49|20714.49|9
1638883330000|2021-12-07 13:22:10|20834.98|20714.98|20828.84|20708.84|20834.98|20714.98|20828.84|20708.84|10
1638883340000|2021-12-07 13:22:20|20828.76|20708.76|20824.17|20704.17|20829.71|20709.71|20824.17|20704.17|10
1638883350000|2021-12-07 13:22:30|20823.9|20703.9|20813.46|20693.46|20823.9|20703.9|20813.46|20693.46|10
1638883360000|2021-12-07 13:22:40|20813.17|20693.17|20805.32|20685.32|20813.17|20693.17|20805.32|20685.32|10
1638883370000|2021-12-07 13:22:50|20806.25|20686.25|20802.37|20682.37|20806.29|20686.29|20802.37|20682.37|10
1638883380000|2021-12-07 13:23:00|20801.23|20681.23|20802.04|20682.04|20802.24|20682.24|20801.11|20681.11|10
1638883390000|2021-12-07 13:23:10|20802.24|20682.24|20802.53|20682.53|20802.66|20682.66|20801.82|20681.82|9
1638883400000|2021-12-07 13:23:20|20803.37|20683.37|20806.29|20686.29|20806.29|20686.29|20803.37|20683.37|9
1638883410000|2021-12-07 13:23:30|20806.71|20686.71|20802.6|20682.6|20806.71|20686.71|20802.6|20682.6|10
1638883420000|2021-12-07 13:23:40|20802.1|20682.1|20801.93|20681.93|20802.59|20682.59|20800.91|20680.91|9
1638883430000|2021-12-07 13:23:50|20800.99|20680.99|20801.87|20681.87|20802.8|20682.8|20800.99|20680.99|10
1638883440000|2021-12-07 13:24:00|20801.64|20681.64|20799.49|20679.49|20801.64|20681.64|20798.66|20678.66|10
1638883450000|2021-12-07 13:24:10|20797.7|20677.7|20796.93|20676.93|20797.7|20677.7|20796.89|20676.89|7
1638883460000|2021-12-07 13:24:20|20797.25|20677.25|20796.76|20676.76|20797.33|20677.33|20796.63|20676.63|9
1638883470000|2021-12-07 13:24:30|20796.57|20676.57|20794.67|20674.67|20796.72|20676.72|20794.67|20674.67|10
1638883480000|2021-12-07 13:24:40|20794.64|20674.64|20792.35|20672.35|20794.64|20674.64|20792.35|20672.35|10
1638883490000|2021-12-07 13:24:50|20791.95|20671.95|20789.05|20669.05|20791.95|20671.95|20789.05|20669.05|9
1638883500000|2021-12-07 13:25:00|20785.32|20665.32|20784.85|20664.85|20785.82|20665.82|20784.85|20664.85|10
1638883510000|2021-12-07 13:25:10|20784.41|20664.41|20785.27|20665.27|20785.28|20665.28|20781.45|20661.45|10
1638883520000|2021-12-07 13:25:20|20785.58|20665.58|20786.27|20666.27|20787.27|20667.27|20785.58|20665.58|10
1638883530000|2021-12-07 13:25:30|20786.17|20666.17|20782.22|20662.22|20786.17|20666.17|20782.22|20662.22|10
1638883540000|2021-12-07 13:25:40|20782.34|20662.34|20779.47|20659.47|20782.61|20662.61|20779.47|20659.47|9
1638883550000|2021-12-07 13:25:50|20778.42|20658.42|20771.73|20651.73|20778.42|20658.42|20771.73|20651.73|10
1638883560000|2021-12-07 13:26:00|20771.88|20651.88|20770.02|20650.02|20771.88|20651.88|20769.54|20649.54|9
1638883570000|2021-12-07 13:26:10|20768.78|20648.78|20765.58|20645.58|20768.85|20648.85|20765.58|20645.58|10
1638883580000|2021-12-07 13:26:20|20765.13|20645.13|20768.69|20648.69|20768.69|20648.69|20764.91|20644.91|10
1638883590000|2021-12-07 13:26:30|20769.5|20649.5|20771.28|20651.28|20771.5|20651.5|20769.5|20649.5|10
1638883600000|2021-12-07 13:26:40|20770.64|20650.64|20771.76|20651.76|20771.76|20651.76|20770.64|20650.64|10
1638883610000|2021-12-07 13:26:50|20772.63|20652.63|20772.48|20652.48|20772.97|20652.97|20772.17|20652.17|10
1638883620000|2021-12-07 13:27:00|20772.41|20652.41|20768.87|20648.87|20772.41|20652.41|20768.85|20648.85|10
1638883630000|2021-12-07 13:27:10|20768.84|20648.84|20769.64|20649.64|20769.64|20649.64|20768.44|20648.44|10
1638883640000|2021-12-07 13:27:20|20769.65|20649.65|20770.63|20650.63|20770.63|20650.63|20769.65|20649.65|10
1638883650000|2021-12-07 13:27:30|20770.56|20650.56|20773.08|20653.08|20773.08|20653.08|20770.56|20650.56|9
1638883660000|2021-12-07 13:27:40|20772.83|20652.83|20771.63|20651.63|20773.07|20653.07|20771.63|20651.63|10
1638883670000|2021-12-07 13:27:50|20771.58|20651.58|20774.15|20654.15|20774.15|20654.15|20771.58|20651.58|9
1638883680000|2021-12-07 13:28:00|20774.69|20654.69|20774.42|20654.42|20774.73|20654.73|20773.75|20653.75|10
1638883690000|2021-12-07 13:28:10|20775.34|20655.34|20774.74|20654.74|20775.38|20655.38|20774.67|20654.67|10
1638883700000|2021-12-07 13:28:20|20774.26|20654.26|20775.3|20655.3|20775.33|20655.33|20773.27|20653.27|10
1638883710000|2021-12-07 13:28:30|20775.89|20655.89|20771.87|20651.87|20775.97|20655.97|20771.87|20651.87|10
1638883720000|2021-12-07 13:28:40|20771.91|20651.91|20769.18|20649.18|20771.91|20651.91|20768.89|20648.89|10
1638883730000|2021-12-07 13:28:50|20768.46|20648.46|20767.16|20647.16|20769.33|20649.33|20767.16|20647.16|10
1638883740000|2021-12-07 13:29:00|20767.08|20647.08|20765.52|20645.52|20767.21|20647.21|20765.52|20645.52|9
1638883750000|2021-12-07 13:29:10|20763.64|20643.64|20764.32|20644.32|20764.32|20644.32|20763.43|20643.43|10
1638883760000|2021-12-07 13:29:20|20764.27|20644.27|20764.72|20644.72|20764.72|20644.72|20763.41|20643.41|10
1638883770000|2021-12-07 13:29:30|20764.67|20644.67|20767.56|20647.56|20767.56|20647.56|20764.28|20644.28|10
1638883780000|2021-12-07 13:29:40|20767.77|20647.77|20773.36|20653.36|20773.36|20653.36|20767.77|20647.77|10
1638883790000|2021-12-07 13:29:50|20773.39|20653.39|20773.49|20653.49|20773.91|20653.91|20773.12|20653.12|9
1638883800000|2021-12-07 13:30:00|20773.47|20653.47|20771.45|20651.45|20774.12|20654.12|20771.45|20651.45|10
1638883810000|2021-12-07 13:30:10|20771.25|20651.25|20767.45|20647.45|20771.25|20651.25|20767.14|20647.14|10
1638883820000|2021-12-07 13:30:20|20767.51|20647.51|20767.51|20647.51|20767.84|20647.84|20766.9|20646.9|10
1638883830000|2021-12-07 13:30:30|20767.31|20647.31|20766.47|20646.47|20767.46|20647.46|20766.47|20646.47|10
1638883840000|2021-12-07 13:30:40|20766.53|20646.53|20763.57|20643.57|20766.53|20646.53|20763.57|20643.57|9
1638883850000|2021-12-07 13:30:50|20763.4|20643.4|20760.13|20640.13|20763.4|20643.4|20759.91|20639.91|10
1638883860000|2021-12-07 13:31:00|20760.06|20640.06|20755.32|20635.32|20760.06|20640.06|20755.32|20635.32|10
1638883870000|2021-12-07 13:31:10|20754.72|20634.72|20755.48|20635.48|20755.48|20635.48|20754.11|20634.11|9
1638883880000|2021-12-07 13:31:20|20755.63|20635.63|20751.97|20631.97|20755.63|20635.63|20751.65|20631.65|10
1638883890000|2021-12-07 13:31:30|20752.17|20632.17|20754.14|20634.14|20754.14|20634.14|20752.05|20632.05|10
1638883900000|2021-12-07 13:31:40|20754.59|20634.59|20749.84|20629.84|20754.95|20634.95|20749.84|20629.84|10
1638883910000|2021-12-07 13:31:50|20748.79|20628.79|20742.58|20622.58|20748.79|20628.79|20742.58|20622.58|8
1638883920000|2021-12-07 13:32:00|20741.26|20621.26|20735.78|20615.78|20741.26|20621.26|20735.3|20615.3|10
1638883930000|2021-12-07 13:32:10|20735.67|20615.67|20740.21|20620.21|20740.21|20620.21|20733.89|20613.89|10
1638883940000|2021-12-07 13:32:20|20742.27|20622.27|20742.55|20622.55|20742.55|20622.55|20741.33|20621.33|8
1638883950000|2021-12-07 13:32:30|20742.54|20622.54|20741.6|20621.6|20742.81|20622.81|20741.57|20621.57|9
1638883960000|2021-12-07 13:32:40|20741.44|20621.44|20740.52|20620.52|20741.44|20621.44|20740.06|20620.06|9
1638883970000|2021-12-07 13:32:50|20740.01|20620.01|20739.7|20619.7|20740.01|20620.01|20738.8|20618.8|10
1638883980000|2021-12-07 13:33:00|20739.8|20619.8|20738.34|20618.34|20739.94|20619.94|20738.34|20618.34|10
1638883990000|2021-12-07 13:33:10|20738.17|20618.17|20736.9|20616.9|20738.37|20618.37|20736.81|20616.81|10
1638884000000|2021-12-07 13:33:20|20737.2|20617.2|20736.9|20616.9|20737.2|20617.2|20736.59|20616.59|9
1638884010000|2021-12-07 13:33:30|20737.31|20617.31|20739.19|20619.19|20739.19|20619.19|20737.22|20617.22|9
1638884020000|2021-12-07 13:33:40|20739.29|20619.29|20744.1|20624.1|20744.1|20624.1|20739.29|20619.29|10
1638884030000|2021-12-07 13:33:50|20744.56|20624.56|20750.88|20630.88|20750.88|20630.88|20744.46|20624.46|10
1638884040000|2021-12-07 13:34:00|20750.89|20630.89|20757.66|20637.66|20757.66|20637.66|20750.89|20630.89|10
1638884050000|2021-12-07 13:34:10|20758.5|20638.5|20768.19|20648.19|20768.19|20648.19|20758.5|20638.5|10
1638884060000|2021-12-07 13:34:20|20771.59|20651.59|20779.35|20659.35|20779.39|20659.39|20771.59|20651.59|9
1638884070000|2021-12-07 13:34:30|20780.18|20660.18|20778.69|20658.69|20781.43|20661.43|20778.63|20658.63|9
1638884080000|2021-12-07 13:34:40|20778.27|20658.27|20775.58|20655.58|20780.07|20660.07|20775.58|20655.58|10
1638884090000|2021-12-07 13:34:50|20772.88|20652.88|20774.47|20654.47|20774.53|20654.53|20772.65|20652.65|9
1638884100000|2021-12-07 13:35:00|20774.15|20654.15|20766.89|20646.89|20774.15|20654.15|20766.89|20646.89|9
1638884110000|2021-12-07 13:35:10|20767.37|20647.37|20763.29|20643.29|20767.37|20647.37|20762.97|20642.97|10
1638884120000|2021-12-07 13:35:20|20759.95|20639.95|20753.9|20633.9|20759.95|20639.95|20753.71|20633.71|9
1638884130000|2021-12-07 13:35:30|20753.71|20633.71|20756.34|20636.34|20756.34|20636.34|20753.71|20633.71|8
1638884140000|2021-12-07 13:35:40|20756.2|20636.2|20754.21|20634.21|20757.1|20637.1|20754.21|20634.21|10
1638884150000|2021-12-07 13:35:50|20754.19|20634.19|20754.84|20634.84|20754.84|20634.84|20753.92|20633.92|10
1638884160000|2021-12-07 13:36:00|20755.06|20635.06|20761|20641|20761|20641|20755.04|20635.04|10
1638884170000|2021-12-07 13:36:10|20762.33|20642.33|20771.52|20651.52|20771.52|20651.52|20762.33|20642.33|10
1638884180000|2021-12-07 13:36:20|20773.11|20653.11|20783.07|20663.07|20783.07|20663.07|20773.11|20653.11|10
1638884190000|2021-12-07 13:36:30|20783.08|20663.08|20786.7|20666.7|20787.72|20667.72|20783.08|20663.08|10
1638884200000|2021-12-07 13:36:40|20786.22|20666.22|20787.01|20667.01|20787.01|20667.01|20785.5|20665.5|10
1638884210000|2021-12-07 13:36:50|20787.26|20667.26|20791.3|20671.3|20791.3|20671.3|20787.26|20667.26|10
1638884220000|2021-12-07 13:37:00|20791.79|20671.79|20792.82|20672.82|20793.69|20673.69|20791.79|20671.79|10
1638884230000|2021-12-07 13:37:10|20792.9|20672.9|20790.64|20670.64|20792.9|20672.9|20790.64|20670.64|10
1638884240000|2021-12-07 13:37:20|20790.83|20670.83|20794.86|20674.86|20794.86|20674.86|20790.83|20670.83|9
1638884250000|2021-12-07 13:37:30|20795.1|20675.1|20798.07|20678.07|20799.14|20679.14|20795.1|20675.1|10
1638884260000|2021-12-07 13:37:40|20798.75|20678.75|20797.94|20677.94|20800.14|20680.14|20797.91|20677.91|10
1638884270000|2021-12-07 13:37:50|20797.98|20677.98|20798.06|20678.06|20798.06|20678.06|20796.82|20676.82|9
1638884280000|2021-12-07 13:38:00|20798.58|20678.58|20798.36|20678.36|20798.7|20678.7|20797.92|20677.92|9
1638884290000|2021-12-07 13:38:10|20798.15|20678.15|20798.5|20678.5|20798.5|20678.5|20797.78|20677.78|9
1638884300000|2021-12-07 13:38:20|20798.53|20678.53|20803.99|20683.99|20803.99|20683.99|20798.53|20678.53|10
1638884310000|2021-12-07 13:38:30|20803.85|20683.85|20803.75|20683.75|20804.24|20684.24|20802.83|20682.83|10
1638884320000|2021-12-07 13:38:40|20803.85|20683.85|20804.78|20684.78|20805.94|20685.94|20803.85|20683.85|10
1638884330000|2021-12-07 13:38:50|20804.83|20684.83|20805.43|20685.43|20805.51|20685.51|20804.83|20684.83|10
1638884340000|2021-12-07 13:39:00|20805.12|20685.12|20805.34|20685.34|20805.63|20685.63|20804.91|20684.91|9
1638884350000|2021-12-07 13:39:10|20806.46|20686.46|20805.32|20685.32|20806.6|20686.6|20805.32|20685.32|9
1638884360000|2021-12-07 13:39:20|20805.39|20685.39|20803.99|20683.99|20805.39|20685.39|20803.99|20683.99|9
1638884370000|2021-12-07 13:39:30|20804.07|20684.07|20803.73|20683.73|20804.26|20684.26|20803.64|20683.64|10
1638884380000|2021-12-07 13:39:40|20803.51|20683.51|20802.25|20682.25|20803.69|20683.69|20802.25|20682.25|10
1638884390000|2021-12-07 13:39:50|20802.33|20682.33|20803.52|20683.52|20803.52|20683.52|20802.33|20682.33|9
1638884400000|2021-12-07 13:40:00|20803.53|20683.53|20801.68|20681.68|20804.04|20684.04|20801.62|20681.62|10
1638884410000|2021-12-07 13:40:10|20801.25|20681.25|20800.3|20680.3|20801.25|20681.25|20800.17|20680.17|8
1638884420000|2021-12-07 13:40:20|20799.9|20679.9|20798.38|20678.38|20799.9|20679.9|20798.38|20678.38|8
1638884430000|2021-12-07 13:40:30|20798.17|20678.17|20791.78|20671.78|20798.17|20678.17|20791.5|20671.5|10
1638884440000|2021-12-07 13:40:40|20792.01|20672.01|20793.19|20673.19|20793.19|20673.19|20790.22|20670.22|10
1638884450000|2021-12-07 13:40:50|20793.94|20673.94|20794.4|20674.4|20794.91|20674.91|20793.55|20673.55|8
1638884460000|2021-12-07 13:41:00|20794.38|20674.38|20793.37|20673.37|20794.41|20674.41|20792.66|20672.66|9
1638884470000|2021-12-07 13:41:10|20792.83|20672.83|20792.53|20672.53|20793.5|20673.5|20792.33|20672.33|10
1638884480000|2021-12-07 13:41:20|20792.44|20672.44|20792.7|20672.7|20792.7|20672.7|20790.66|20670.66|10
1638884490000|2021-12-07 13:41:30|20792.83|20672.83|20795.98|20675.98|20795.98|20675.98|20792.81|20672.81|8
1638884500000|2021-12-07 13:41:40|20796.34|20676.34|20798.58|20678.58|20798.85|20678.85|20796.34|20676.34|10
1638884510000|2021-12-07 13:41:50|20798.29|20678.29|20798.96|20678.96|20798.96|20678.96|20797.64|20677.64|10
1638884520000|2021-12-07 13:42:00|20799.05|20679.05|20799.86|20679.86|20800.87|20680.87|20799.05|20679.05|10
1638884530000|2021-12-07 13:42:10|20799.77|20679.77|20801.89|20681.89|20801.89|20681.89|20799.64|20679.64|8
1638884540000|2021-12-07 13:42:20|20802.72|20682.72|20809.64|20689.64|20809.64|20689.64|20802.72|20682.72|10
1638884550000|2021-12-07 13:42:30|20810.21|20690.21|20816.42|20696.42|20816.42|20696.42|20810.21|20690.21|10
1638884560000|2021-12-07 13:42:40|20816.54|20696.54|20818.83|20698.83|20818.87|20698.87|20816.54|20696.54|10
1638884570000|2021-12-07 13:42:50|20819.02|20699.02|20822.93|20702.93|20822.93|20702.93|20819.02|20699.02|10
1638884580000|2021-12-07 13:43:00|20823.63|20703.63|20831.49|20711.49|20831.49|20711.49|20823.63|20703.63|10
1638884590000|2021-12-07 13:43:10|20832.45|20712.45|20837.05|20717.05|20837.05|20717.05|20832.12|20712.12|10
1638884600000|2021-12-07 13:43:20|20837.24|20717.24|20840.56|20720.56|20840.56|20720.56|20837.07|20717.07|10
1638884610000|2021-12-07 13:43:30|20840.32|20720.32|20841.36|20721.36|20841.4|20721.4|20840.13|20720.13|10
1638884620000|2021-12-07 13:43:40|20841.52|20721.52|20841.62|20721.62|20842.4|20722.4|20841.29|20721.29|9
1638884630000|2021-12-07 13:43:50|20840.98|20720.98|20842.46|20722.46|20843.72|20723.72|20840.29|20720.29|9
1638884640000|2021-12-07 13:44:00|20842.26|20722.26|20842.01|20722.01|20842.26|20722.26|20841.69|20721.69|10
1638884650000|2021-12-07 13:44:10|20842.31|20722.31|20843.64|20723.64|20844.61|20724.61|20842.2|20722.2|10
1638884660000|2021-12-07 13:44:20|20843.3|20723.3|20842.29|20722.29|20843.3|20723.3|20841.81|20721.81|10
1638884670000|2021-12-07 13:44:30|20842.05|20722.05|20843.5|20723.5|20844.08|20724.08|20842.05|20722.05|10
1638884680000|2021-12-07 13:44:40|20843.94|20723.94|20843.26|20723.26|20843.94|20723.94|20843.26|20723.26|9
1638884690000|2021-12-07 13:44:50|20843.79|20723.79|20845.61|20725.61|20846.23|20726.23|20843.54|20723.54|10
1638884700000|2021-12-07 13:45:00|20845.62|20725.62|20847.13|20727.13|20847.13|20727.13|20843.92|20723.92|9
1638884710000|2021-12-07 13:45:10|20848.46|20728.46|20844.8|20724.8|20848.46|20728.46|20844.8|20724.8|9
1638884720000|2021-12-07 13:45:20|20844.51|20724.51|20840.4|20720.4|20844.9|20724.9|20840.4|20720.4|9
1638884730000|2021-12-07 13:45:30|20840.35|20720.35|20832.67|20712.67|20840.35|20720.35|20832.67|20712.67|10
1638884740000|2021-12-07 13:45:40|20830.8|20710.8|20825.55|20705.55|20830.8|20710.8|20825.54|20705.54|10
1638884750000|2021-12-07 13:45:50|20825.71|20705.71|20821.4|20701.4|20826.12|20706.12|20821.4|20701.4|9
1638884760000|2021-12-07 13:46:00|20821.44|20701.44|20819.46|20699.46|20821.44|20701.44|20819.46|20699.46|10
1638884770000|2021-12-07 13:46:10|20819.71|20699.71|20818.3|20698.3|20820.01|20700.01|20816.94|20696.94|10
1638884780000|2021-12-07 13:46:20|20817.9|20697.9|20817.48|20697.48|20817.9|20697.9|20816.7|20696.7|10
1638884790000|2021-12-07 13:46:30|20817.45|20697.45|20817.52|20697.52|20818.82|20698.82|20817.45|20697.45|10
1638884800000|2021-12-07 13:46:40|20817.68|20697.68|20815.33|20695.33|20817.9|20697.9|20815.33|20695.33|10
1638884810000|2021-12-07 13:46:50|20816.04|20696.04|20814.13|20694.13|20816.04|20696.04|20813.91|20693.91|10
1638884820000|2021-12-07 13:47:00|20814.68|20694.68|20814.11|20694.11|20816.17|20696.17|20814.11|20694.11|10
1638884830000|2021-12-07 13:47:10|20813.16|20693.16|20806.89|20686.89|20813.16|20693.16|20806.89|20686.89|10
1638884840000|2021-12-07 13:47:20|20806.41|20686.41|20802.92|20682.92|20806.41|20686.41|20802.58|20682.58|7
1638884850000|2021-12-07 13:47:30|20802.94|20682.94|20800.38|20680.38|20803.1|20683.1|20800.38|20680.38|10
1638884860000|2021-12-07 13:47:40|20799.99|20679.99|20796.6|20676.6|20800.32|20680.32|20796.6|20676.6|10
1638884870000|2021-12-07 13:47:50|20796.76|20676.76|20796.12|20676.12|20796.76|20676.76|20795.69|20675.69|10
1638884880000|2021-12-07 13:48:00|20796.21|20676.21|20799.22|20679.22|20799.22|20679.22|20796.21|20676.21|10
1638884890000|2021-12-07 13:48:10|20799.1|20679.1|20799.76|20679.76|20799.9|20679.9|20798.85|20678.85|9
1638884900000|2021-12-07 13:48:20|20799.72|20679.72|20805.08|20685.08|20805.08|20685.08|20797.59|20677.59|10
1638884910000|2021-12-07 13:48:30|20805.18|20685.18|20810.9|20690.9|20810.9|20690.9|20804.67|20684.67|10
1638884920000|2021-12-07 13:48:40|20811.64|20691.64|20815.08|20695.08|20815.96|20695.96|20811.64|20691.64|10
1638884930000|2021-12-07 13:48:50|20817.3|20697.3|20823.67|20703.67|20823.78|20703.78|20817.3|20697.3|10
1638884940000|2021-12-07 13:49:00|20824.35|20704.35|20822.39|20702.39|20824.57|20704.57|20822.39|20702.39|10
1638884950000|2021-12-07 13:49:10|20822.4|20702.4|20821.53|20701.53|20822.61|20702.61|20821.53|20701.53|10
1638884960000|2021-12-07 13:49:20|20821.54|20701.54|20821.13|20701.13|20821.54|20701.54|20819.95|20699.95|10
1638884970000|2021-12-07 13:49:30|20820.69|20700.69|20819.54|20699.54|20821.17|20701.17|20819.36|20699.36|10
1638884980000|2021-12-07 13:49:40|20819.64|20699.64|20821|20701|20821.28|20701.28|20819.62|20699.62|10
1638884990000|2021-12-07 13:49:50|20820.8|20700.8|20821.44|20701.44|20822.11|20702.11|20820.55|20700.55|10
1638885000000|2021-12-07 13:50:00|20821.54|20701.54|20817.62|20697.62|20823.16|20703.16|20817.62|20697.62|10
1638885010000|2021-12-07 13:50:10|20817.6|20697.6|20812.62|20692.62|20817.6|20697.6|20812.62|20692.62|10
1638885020000|2021-12-07 13:50:20|20811.9|20691.9|20806.19|20686.19|20811.9|20691.9|20806.19|20686.19|10
1638885030000|2021-12-07 13:50:30|20806.12|20686.12|20804.09|20684.09|20806.46|20686.46|20804.09|20684.09|9
1638885040000|2021-12-07 13:50:40|20803.98|20683.98|20803.66|20683.66|20804.11|20684.11|20803.64|20683.64|4
1638885050000|2021-12-07 13:50:50|20803.57|20683.57|20798.68|20678.68|20803.62|20683.62|20798.68|20678.68|10
1638885060000|2021-12-07 13:51:00|20798.26|20678.26|20796.67|20676.67|20798.26|20678.26|20796.12|20676.12|9
1638885070000|2021-12-07 13:51:10|20797.71|20677.71|20800.68|20680.68|20800.68|20680.68|20797.71|20677.71|8
1638885080000|2021-12-07 13:51:20|20801.38|20681.38|20811.35|20691.35|20811.35|20691.35|20801.38|20681.38|10
1638885090000|2021-12-07 13:51:30|20811.11|20691.11|20810.2|20690.2|20814.54|20694.54|20809.8|20689.8|10
1638885100000|2021-12-07 13:51:40|20810.46|20690.46|20810.99|20690.99|20811.19|20691.19|20810.19|20690.19|8
1638885110000|2021-12-07 13:51:50|20810.84|20690.84|20815.04|20695.04|20815.04|20695.04|20810.84|20690.84|10
1638885120000|2021-12-07 13:52:00|20814.91|20694.91|20815.56|20695.56|20816.01|20696.01|20814.19|20694.19|9
1638885130000|2021-12-07 13:52:10|20815.55|20695.55|20815.66|20695.66|20816.14|20696.14|20815.06|20695.06|10
1638885140000|2021-12-07 13:52:20|20815.74|20695.74|20811.67|20691.67|20815.74|20695.74|20811.67|20691.67|10
1638885150000|2021-12-07 13:52:30|20810.86|20690.86|20810.84|20690.84|20810.86|20690.86|20810.04|20690.04|9
1638885160000|2021-12-07 13:52:40|20810.57|20690.57|20807.39|20687.39|20810.7|20690.7|20806.97|20686.97|10
1638885170000|2021-12-07 13:52:50|20807.81|20687.81|20805.33|20685.33|20807.81|20687.81|20805.33|20685.33|10
1638885180000|2021-12-07 13:53:00|20805.49|20685.49|20801.11|20681.11|20805.64|20685.64|20801.11|20681.11|9
1638885190000|2021-12-07 13:53:10|20801.27|20681.27|20800.37|20680.37|20802.07|20682.07|20800.37|20680.37|10
1638885200000|2021-12-07 13:53:20|20799.04|20679.04|20795.81|20675.81|20799.04|20679.04|20795.81|20675.81|9
1638885210000|2021-12-07 13:53:30|20795.93|20675.93|20796.43|20676.43|20796.73|20676.73|20795.66|20675.66|9
1638885220000|2021-12-07 13:53:40|20796.53|20676.53|20796.23|20676.23|20796.53|20676.53|20794.7|20674.7|10
1638885230000|2021-12-07 13:53:50|20796.51|20676.51|20796.13|20676.13|20796.51|20676.51|20795.61|20675.61|9
1638885240000|2021-12-07 13:54:00|20796.07|20676.07|20796.2|20676.2|20796.2|20676.2|20796.03|20676.03|7
1638885250000|2021-12-07 13:54:10|20796.17|20676.17|20793.28|20673.28|20796.17|20676.17|20793.24|20673.24|10
1638885260000|2021-12-07 13:54:20|20793.29|20673.29|20789.48|20669.48|20793.58|20673.58|20789.48|20669.48|10
1638885270000|2021-12-07 13:54:30|20789.43|20669.43|20789.62|20669.62|20789.62|20669.62|20788.9|20668.9|10
1638885280000|2021-12-07 13:54:40|20789.91|20669.91|20791.05|20671.05|20791.13|20671.13|20789.74|20669.74|10
1638885290000|2021-12-07 13:54:50|20791.11|20671.11|20791.95|20671.95|20791.95|20671.95|20790.79|20670.79|10
1638885300000|2021-12-07 13:55:00|20791.94|20671.94|20793.93|20673.93|20794.54|20674.54|20791.63|20671.63|9
1638885310000|2021-12-07 13:55:10|20793.56|20673.56|20793.7|20673.7|20793.93|20673.93|20793.09|20673.09|10
1638885320000|2021-12-07 13:55:20|20793.59|20673.59|20792.22|20672.22|20793.81|20673.81|20792.22|20672.22|10
1638885330000|2021-12-07 13:55:30|20792.26|20672.26|20791.69|20671.69|20792.54|20672.54|20791.44|20671.44|8
1638885340000|2021-12-07 13:55:40|20791.34|20671.34|20792.48|20672.48|20792.49|20672.49|20791.04|20671.04|10
1638885350000|2021-12-07 13:55:50|20792.78|20672.78|20793.61|20673.61|20793.61|20673.61|20792.78|20672.78|10
1638885360000|2021-12-07 13:56:00|20793.63|20673.63|20795.77|20675.77|20795.77|20675.77|20793.63|20673.63|10
1638885370000|2021-12-07 13:56:10|20796.4|20676.4|20797.39|20677.39|20797.39|20677.39|20796.24|20676.24|10
1638885380000|2021-12-07 13:56:20|20797.48|20677.48|20796.03|20676.03|20797.48|20677.48|20795.55|20675.55|10
1638885390000|2021-12-07 13:56:30|20796.05|20676.05|20798.54|20678.54|20798.54|20678.54|20795.78|20675.78|10
1638885400000|2021-12-07 13:56:40|20798.62|20678.62|20801.94|20681.94|20801.95|20681.95|20798.62|20678.62|10
1638885410000|2021-12-07 13:56:50|20802.01|20682.01|20805.28|20685.28|20805.28|20685.28|20802.01|20682.01|10
1638885420000|2021-12-07 13:57:00|20805.93|20685.93|20806.63|20686.63|20807.1|20687.1|20805.93|20685.93|10
1638885430000|2021-12-07 13:57:10|20806.72|20686.72|20808.47|20688.47|20808.47|20688.47|20805.96|20685.96|9
1638885440000|2021-12-07 13:57:20|20808.56|20688.56|20808.84|20688.84|20808.91|20688.91|20808.13|20688.13|7
1638885450000|2021-12-07 13:57:30|20808.86|20688.86|20808.55|20688.55|20808.86|20688.86|20806.89|20686.89|10
1638885460000|2021-12-07 13:57:40|20808.65|20688.65|20812.34|20692.34|20812.34|20692.34|20808.65|20688.65|10
1638885470000|2021-12-07 13:57:50|20812.36|20692.36|20813.45|20693.45|20813.94|20693.94|20812.36|20692.36|9
1638885480000|2021-12-07 13:58:00|20814.22|20694.22|20815.48|20695.48|20816.2|20696.2|20814.22|20694.22|10
1638885490000|2021-12-07 13:58:10|20815.17|20695.17|20818.42|20698.42|20818.42|20698.42|20814.73|20694.73|10
1638885500000|2021-12-07 13:58:20|20818.48|20698.48|20817.38|20697.38|20818.48|20698.48|20816.93|20696.93|10
1638885510000|2021-12-07 13:58:30|20817.85|20697.85|20819.23|20699.23|20819.23|20699.23|20817.17|20697.17|10
1638885520000|2021-12-07 13:58:40|20818.75|20698.75|20819.03|20699.03|20820.64|20700.64|20818.51|20698.51|10
1638885530000|2021-12-07 13:58:50|20818.44|20698.44|20815.76|20695.76|20818.44|20698.44|20815.43|20695.43|10
1638885540000|2021-12-07 13:59:00|20816.2|20696.2|20820.92|20700.92|20820.92|20700.92|20816.01|20696.01|10
1638885550000|2021-12-07 13:59:10|20821|20701|20822.93|20702.93|20822.93|20702.93|20820.75|20700.75|10
1638885560000|2021-12-07 13:59:20|20823.69|20703.69|20824.88|20704.88|20825.83|20705.83|20823.58|20703.58|10
1638885570000|2021-12-07 13:59:30|20824.99|20704.99|20825.89|20705.89|20826.25|20706.25|20824.86|20704.86|10
1638885580000|2021-12-07 13:59:40|20825.93|20705.93|20824.51|20704.51|20826.22|20706.22|20824.51|20704.51|10
1638885590000|2021-12-07 13:59:50|20824.14|20704.14|20820.26|20700.26|20824.31|20704.31|20820.26|20700.26|10
1638885600000|2021-12-07 14:00:00|20819.98|20699.98|20810.74|20690.74|20819.98|20699.98|20810.74|20690.74|10
1638885610000|2021-12-07 14:00:10|20809.81|20689.81|20804.7|20684.7|20810.89|20690.89|20804.7|20684.7|10
1638885620000|2021-12-07 14:00:20|20802.9|20682.9|20796.11|20676.11|20802.9|20682.9|20796.11|20676.11|10
1638885630000|2021-12-07 14:00:30|20795.88|20675.88|20792.63|20672.63|20795.88|20675.88|20792.53|20672.53|10
1638885640000|2021-12-07 14:00:40|20793.47|20673.47|20793.02|20673.02|20793.84|20673.84|20792.74|20672.74|10
1638885650000|2021-12-07 14:00:50|20792.96|20672.96|20792.75|20672.75|20792.96|20672.96|20792.42|20672.42|10
1638885660000|2021-12-07 14:01:00|20793.43|20673.43|20795.33|20675.33|20795.44|20675.44|20793.43|20673.43|10
1638885670000|2021-12-07 14:01:10|20795.53|20675.53|20794.21|20674.21|20795.53|20675.53|20794.21|20674.21|10
1638885680000|2021-12-07 14:01:20|20794.33|20674.33|20793.13|20673.13|20794.33|20674.33|20793.01|20673.01|10
1638885690000|2021-12-07 14:01:30|20793.19|20673.19|20791.87|20671.87|20793.39|20673.39|20791.87|20671.87|10
1638885700000|2021-12-07 14:01:40|20791.35|20671.35|20792.31|20672.31|20792.31|20672.31|20791.14|20671.14|10
1638885710000|2021-12-07 14:01:50|20791.94|20671.94|20791.91|20671.91|20792.16|20672.16|20790.87|20670.87|10
1638885720000|2021-12-07 14:02:00|20792.12|20672.12|20792.52|20672.52|20792.83|20672.83|20792.12|20672.12|9
1638885730000|2021-12-07 14:02:10|20792.78|20672.78|20792.34|20672.34|20792.78|20672.78|20792.28|20672.28|10
1638885740000|2021-12-07 14:02:20|20792.67|20672.67|20793.7|20673.7|20793.7|20673.7|20792.67|20672.67|10
1638885750000|2021-12-07 14:02:30|20793.64|20673.64|20793.04|20673.04|20793.95|20673.95|20792.89|20672.89|10
1638885760000|2021-12-07 14:02:40|20792.5|20672.5|20787.73|20667.73|20792.5|20672.5|20787.73|20667.73|10
1638885770000|2021-12-07 14:02:50|20785.37|20665.37|20779.84|20659.84|20785.37|20665.37|20779.84|20659.84|10
1638885780000|2021-12-07 14:03:00|20780.41|20660.41|20780.62|20660.62|20780.93|20660.93|20780.21|20660.21|9
1638885790000|2021-12-07 14:03:10|20781.23|20661.23|20783.25|20663.25|20783.27|20663.27|20781.09|20661.09|10
1638885800000|2021-12-07 14:03:20|20783.2|20663.2|20782.54|20662.54|20783.27|20663.27|20782.54|20662.54|10
1638885810000|2021-12-07 14:03:30|20783.12|20663.12|20784.79|20664.79|20785.15|20665.15|20783.12|20663.12|10
1638885820000|2021-12-07 14:03:40|20784.53|20664.53|20779.33|20659.33|20784.53|20664.53|20779.14|20659.14|10
1638885830000|2021-12-07 14:03:50|20779.43|20659.43|20776.24|20656.24|20779.43|20659.43|20776.24|20656.24|10
1638885840000|2021-12-07 14:04:00|20775.98|20655.98|20776.82|20656.82|20776.82|20656.82|20775.55|20655.55|10
1638885850000|2021-12-07 14:04:10|20776.37|20656.37|20781.37|20661.37|20781.37|20661.37|20776.18|20656.18|10
1638885860000|2021-12-07 14:04:20|20781.47|20661.47|20785.3|20665.3|20785.3|20665.3|20781.46|20661.46|9
1638885870000|2021-12-07 14:04:30|20786.27|20666.27|20789.59|20669.59|20789.69|20669.69|20786.27|20666.27|10
1638885880000|2021-12-07 14:04:40|20789.63|20669.63|20793.33|20673.33|20793.33|20673.33|20789.63|20669.63|10
1638885890000|2021-12-07 14:04:50|20793.43|20673.43|20794.69|20674.69|20795.38|20675.38|20793.43|20673.43|10
1638885900000|2021-12-07 14:05:00|20794.51|20674.51|20790.25|20670.25|20794.51|20674.51|20790.25|20670.25|10
1638885910000|2021-12-07 14:05:10|20789.53|20669.53|20783.56|20663.56|20789.53|20669.53|20783.56|20663.56|10
1638885920000|2021-12-07 14:05:20|20782.38|20662.38|20780.53|20660.53|20783|20663|20780.53|20660.53|10
1638885930000|2021-12-07 14:05:30|20780.76|20660.76|20782.04|20662.04|20782.04|20662.04|20780.22|20660.22|10
1638885940000|2021-12-07 14:05:40|20782.87|20662.87|20784.23|20664.23|20784.31|20664.31|20782.87|20662.87|10
1638885950000|2021-12-07 14:05:50|20785.12|20665.12|20789.5|20669.5|20789.5|20669.5|20785.01|20665.01|10
1638885960000|2021-12-07 14:06:00|20789.68|20669.68|20791.04|20671.04|20791.26|20671.26|20788.72|20668.72|10
1638885970000|2021-12-07 14:06:10|20791.6|20671.6|20793.14|20673.14|20793.14|20673.14|20791.6|20671.6|10
1638885980000|2021-12-07 14:06:20|20793.36|20673.36|20791.5|20671.5|20793.92|20673.92|20791.5|20671.5|9
1638885990000|2021-12-07 14:06:30|20791.17|20671.17|20792.92|20672.92|20792.93|20672.93|20791.17|20671.17|9
1638886000000|2021-12-07 14:06:40|20792.87|20672.87|20793.89|20673.89|20793.98|20673.98|20792.87|20672.87|10
1638886010000|2021-12-07 14:06:50|20795.37|20675.37|20797.02|20677.02|20797.02|20677.02|20794.87|20674.87|9
1638886020000|2021-12-07 14:07:00|20796.72|20676.72|20797.47|20677.47|20797.58|20677.58|20796.72|20676.72|10
1638886030000|2021-12-07 14:07:10|20797.58|20677.58|20799.15|20679.15|20799.15|20679.15|20797.05|20677.05|9
1638886040000|2021-12-07 14:07:20|20799.22|20679.22|20799.24|20679.24|20799.24|20679.24|20797.78|20677.78|9
1638886050000|2021-12-07 14:07:30|20799.06|20679.06|20804.95|20684.95|20804.95|20684.95|20799.06|20679.06|10
1638886060000|2021-12-07 14:07:40|20804.65|20684.65|20805.43|20685.43|20805.79|20685.79|20804.59|20684.59|9
1638886070000|2021-12-07 14:07:50|20805.61|20685.61|20809.23|20689.23|20809.23|20689.23|20805.61|20685.61|10
1638886080000|2021-12-07 14:08:00|20809.37|20689.37|20814.14|20694.14|20814.14|20694.14|20809.37|20689.37|10
1638886090000|2021-12-07 14:08:10|20814.59|20694.59|20812.26|20692.26|20814.59|20694.59|20812.26|20692.26|10
1638886100000|2021-12-07 14:08:20|20811.56|20691.56|20809.65|20689.65|20811.56|20691.56|20809.65|20689.65|8
1638886110000|2021-12-07 14:08:30|20809.26|20689.26|20809.4|20689.4|20809.4|20689.4|20807.42|20687.42|9
1638886120000|2021-12-07 14:08:40|20809.54|20689.54|20810.81|20690.81|20810.81|20690.81|20809.32|20689.32|10
1638886130000|2021-12-07 14:08:50|20810.84|20690.84|20810.67|20690.67|20811.39|20691.39|20810.66|20690.66|10
1638886140000|2021-12-07 14:09:00|20810.63|20690.63|20810.31|20690.31|20811.26|20691.26|20810.3|20690.3|10
1638886150000|2021-12-07 14:09:10|20810.36|20690.36|20809.79|20689.79|20810.36|20690.36|20809.69|20689.69|10
1638886160000|2021-12-07 14:09:20|20809.5|20689.5|20808.21|20688.21|20809.66|20689.66|20808.21|20688.21|10
1638886170000|2021-12-07 14:09:30|20807.47|20687.47|20808.46|20688.46|20808.46|20688.46|20807.47|20687.47|10
1638886180000|2021-12-07 14:09:40|20808.54|20688.54|20809.09|20689.09|20809.33|20689.33|20808.39|20688.39|9
1638886190000|2021-12-07 14:09:50|20809.34|20689.34|20811.42|20691.42|20811.42|20691.42|20809.34|20689.34|10
1638886200000|2021-12-07 14:10:00|20813.33|20693.33|20818.31|20698.31|20818.71|20698.71|20813.33|20693.33|10
1638886210000|2021-12-07 14:10:10|20818.28|20698.28|20816.47|20696.47|20818.55|20698.55|20816.47|20696.47|10
1638886220000|2021-12-07 14:10:20|20815.73|20695.73|20814.17|20694.17|20815.73|20695.73|20812.92|20692.92|10
1638886230000|2021-12-07 14:10:30|20813.85|20693.85|20813.19|20693.19|20813.85|20693.85|20812.71|20692.71|10
1638886240000|2021-12-07 14:10:40|20813.32|20693.32|20814.85|20694.85|20814.85|20694.85|20812.47|20692.47|10
1638886250000|2021-12-07 14:10:50|20814.24|20694.24|20815.93|20695.93|20815.93|20695.93|20814.24|20694.24|8
1638886260000|2021-12-07 14:11:00|20816.32|20696.32|20817.63|20697.63|20817.7|20697.7|20816.32|20696.32|10
1638886270000|2021-12-07 14:11:10|20817.64|20697.64|20820.03|20700.03|20820.76|20700.76|20817.64|20697.64|10
1638886280000|2021-12-07 14:11:20|20819.89|20699.89|20820.48|20700.48|20820.48|20700.48|20819.64|20699.64|10
1638886290000|2021-12-07 14:11:30|20820.56|20700.56|20823.95|20703.95|20823.95|20703.95|20820.56|20700.56|9
1638886300000|2021-12-07 14:11:40|20825.13|20705.13|20826.89|20706.89|20827.13|20707.13|20825.13|20705.13|8
1638886310000|2021-12-07 14:11:50|20826.67|20706.67|20830.24|20710.24|20830.24|20710.24|20826.67|20706.67|10
1638886320000|2021-12-07 14:12:00|20830.51|20710.51|20832.88|20712.88|20832.88|20712.88|20830.51|20710.51|10
1638886330000|2021-12-07 14:12:10|20833.43|20713.43|20837.97|20717.97|20837.97|20717.97|20833.43|20713.43|10
1638886340000|2021-12-07 14:12:20|20837.85|20717.85|20839.41|20719.41|20839.81|20719.81|20837.85|20717.85|10
1638886350000|2021-12-07 14:12:30|20839.46|20719.46|20837.81|20717.81|20839.92|20719.92|20837.72|20717.72|10
1638886360000|2021-12-07 14:12:40|20837.7|20717.7|20836.77|20716.77|20837.76|20717.76|20836.77|20716.77|8
1638886370000|2021-12-07 14:12:50|20836.73|20716.73|20836.33|20716.33|20837.86|20717.86|20836.33|20716.33|10
1638886380000|2021-12-07 14:13:00|20836.64|20716.64|20840.17|20720.17|20840.17|20720.17|20836.4|20716.4|9
1638886390000|2021-12-07 14:13:10|20840.37|20720.37|20842.79|20722.79|20842.83|20722.83|20840.37|20720.37|9
1638886400000|2021-12-07 14:13:20|20842.58|20722.58|20844.84|20724.84|20844.87|20724.87|20842.58|20722.58|10
1638886410000|2021-12-07 14:13:30|20844.83|20724.83|20845.27|20725.27|20845.56|20725.56|20844.79|20724.79|10
1638886420000|2021-12-07 14:13:40|20845.43|20725.43|20845.28|20725.28|20845.66|20725.66|20844.66|20724.66|10
1638886430000|2021-12-07 14:13:50|20845.4|20725.4|20845.98|20725.98|20846.31|20726.31|20845.4|20725.4|10
1638886440000|2021-12-07 14:14:00|20846.27|20726.27|20850.15|20730.15|20850.15|20730.15|20846.27|20726.27|9
1638886450000|2021-12-07 14:14:10|20850.1|20730.1|20855.47|20735.47|20855.47|20735.47|20850.1|20730.1|9
1638886460000|2021-12-07 14:14:20|20856.43|20736.43|20860.55|20740.55|20860.55|20740.55|20856.43|20736.43|10
1638886470000|2021-12-07 14:14:30|20860.7|20740.7|20860.7|20740.7|20861.02|20741.02|20860.4|20740.4|10
1638886480000|2021-12-07 14:14:40|20860.9|20740.9|20862.82|20742.82|20862.98|20742.98|20860.9|20740.9|9
1638886490000|2021-12-07 14:14:50|20862.95|20742.95|20868.52|20748.52|20868.52|20748.52|20862.95|20742.95|10
1638886500000|2021-12-07 14:15:00|20870.14|20750.14|20870.53|20750.53|20871.06|20751.06|20869.08|20749.08|10
1638886510000|2021-12-07 14:15:10|20870.87|20750.87|20870.62|20750.62|20871.8|20751.8|20869.98|20749.98|10
1638886520000|2021-12-07 14:15:20|20869.63|20749.63|20866.82|20746.82|20869.63|20749.63|20866.43|20746.43|10
1638886530000|2021-12-07 14:15:30|20867.01|20747.01|20863.77|20743.77|20867.5|20747.5|20862.95|20742.95|10
1638886540000|2021-12-07 14:15:40|20863.33|20743.33|20852.95|20732.95|20863.33|20743.33|20852.95|20732.95|10
1638886550000|2021-12-07 14:15:50|20852.55|20732.55|20850.77|20730.77|20852.55|20732.55|20850.73|20730.73|10
1638886560000|2021-12-07 14:16:00|20850.4|20730.4|20852.47|20732.47|20852.47|20732.47|20850.4|20730.4|10
1638886570000|2021-12-07 14:16:10|20852.55|20732.55|20851.75|20731.75|20852.8|20732.8|20851.75|20731.75|9
1638886580000|2021-12-07 14:16:20|20851.85|20731.85|20849.49|20729.49|20851.85|20731.85|20849.49|20729.49|9
1638886590000|2021-12-07 14:16:30|20849.58|20729.58|20850.6|20730.6|20850.88|20730.88|20849.49|20729.49|10
1638886600000|2021-12-07 14:16:40|20850.56|20730.56|20857.47|20737.47|20857.47|20737.47|20850.17|20730.17|10
1638886610000|2021-12-07 14:16:50|20857.81|20737.81|20859.67|20739.67|20860.32|20740.32|20857.81|20737.81|10
1638886620000|2021-12-07 14:17:00|20860.02|20740.02|20859.43|20739.43|20861.05|20741.05|20859.43|20739.43|10
1638886630000|2021-12-07 14:17:10|20859.32|20739.32|20859.48|20739.48|20859.48|20739.48|20857.98|20737.98|9
1638886640000|2021-12-07 14:17:20|20859.62|20739.62|20859.4|20739.4|20860.94|20740.94|20859.09|20739.09|10
1638886650000|2021-12-07 14:17:30|20859.59|20739.59|20864.77|20744.77|20864.77|20744.77|20859.59|20739.59|10
1638886660000|2021-12-07 14:17:40|20865.34|20745.34|20866.41|20746.41|20867.03|20747.03|20865.34|20745.34|10
1638886670000|2021-12-07 14:17:50|20867.28|20747.28|20869.79|20749.79|20870.25|20750.25|20867.28|20747.28|10
1638886680000|2021-12-07 14:18:00|20869.9|20749.9|20872.6|20752.6|20872.78|20752.78|20869.9|20749.9|10
1638886690000|2021-12-07 14:18:10|20872.41|20752.41|20870.96|20750.96|20872.41|20752.41|20870.96|20750.96|10
1638886700000|2021-12-07 14:18:20|20871.13|20751.13|20869.78|20749.78|20871.17|20751.17|20869.05|20749.05|10
1638886710000|2021-12-07 14:18:30|20869.25|20749.25|20871.38|20751.38|20872.09|20752.09|20869.25|20749.25|10
1638886720000|2021-12-07 14:18:40|20871.57|20751.57|20870.31|20750.31|20871.57|20751.57|20870.31|20750.31|9
1638886730000|2021-12-07 14:18:50|20870.88|20750.88|20871.15|20751.15|20871.4|20751.4|20870.88|20750.88|9
1638886740000|2021-12-07 14:19:00|20871.07|20751.07|20869.98|20749.98|20871.95|20751.95|20869.98|20749.98|9
1638886750000|2021-12-07 14:19:10|20869.95|20749.95|20872.47|20752.47|20872.47|20752.47|20867.61|20747.61|10
1638886760000|2021-12-07 14:19:20|20871.72|20751.72|20878.79|20758.79|20878.79|20758.79|20871.72|20751.72|9
1638886770000|2021-12-07 14:19:30|20877.99|20757.99|20873.17|20753.17|20877.99|20757.99|20873.17|20753.17|10
1638886780000|2021-12-07 14:19:40|20872.49|20752.49|20869.04|20749.04|20872.49|20752.49|20869.04|20749.04|8
1638886790000|2021-12-07 14:19:50|20867.19|20747.19|20864.06|20744.06|20867.19|20747.19|20864.06|20744.06|10
1638886800000|2021-12-07 14:20:00|20863.78|20743.78|20860.42|20740.42|20863.78|20743.78|20860.42|20740.42|10
1638886810000|2021-12-07 14:20:10|20861.51|20741.51|20862.95|20742.95|20862.95|20742.95|20860.27|20740.27|10
1638886820000|2021-12-07 14:20:20|20862.76|20742.76|20863.93|20743.93|20864.19|20744.19|20861.72|20741.72|10
1638886830000|2021-12-07 14:20:30|20864.88|20744.88|20868.91|20748.91|20869.05|20749.05|20864.88|20744.88|10
1638886840000|2021-12-07 14:20:40|20869.05|20749.05|20870.25|20750.25|20870.9|20750.9|20868.8|20748.8|10
1638886850000|2021-12-07 14:20:50|20869.74|20749.74|20870.2|20750.2|20870.21|20750.21|20869.59|20749.59|9
1638886860000|2021-12-07 14:21:00|20871.15|20751.15|20872.28|20752.28|20872.81|20752.81|20871.15|20751.15|9
1638886870000|2021-12-07 14:21:10|20872.32|20752.32|20876.4|20756.4|20876.4|20756.4|20872.08|20752.08|10
1638886880000|2021-12-07 14:21:20|20876.23|20756.23|20877.85|20757.85|20877.85|20757.85|20876.23|20756.23|9
1638886890000|2021-12-07 14:21:30|20877.83|20757.83|20876.52|20756.52|20877.83|20757.83|20876.11|20756.11|8
1638886900000|2021-12-07 14:21:40|20876.46|20756.46|20875.04|20755.04|20876.46|20756.46|20875.04|20755.04|9
1638886910000|2021-12-07 14:21:50|20875.09|20755.09|20874.87|20754.87|20875.29|20755.29|20874.49|20754.49|9
1638886920000|2021-12-07 14:22:00|20875.6|20755.6|20873.93|20753.93|20875.82|20755.82|20873.93|20753.93|8
1638886930000|2021-12-07 14:22:10|20874.19|20754.19|20874.21|20754.21|20875.03|20755.03|20873.93|20753.93|10
1638886940000|2021-12-07 14:22:20|20875.28|20755.28|20876.51|20756.51|20876.51|20756.51|20874.81|20754.81|9
1638886950000|2021-12-07 14:22:30|20876.69|20756.69|20880.72|20760.72|20880.72|20760.72|20876.43|20756.43|9
1638886960000|2021-12-07 14:22:40|20880.42|20760.42|20881.01|20761.01|20881.01|20761.01|20879.04|20759.04|10
1638886970000|2021-12-07 14:22:50|20880.91|20760.91|20882.91|20762.91|20882.91|20762.91|20880.89|20760.89|9
1638886980000|2021-12-07 14:23:00|20882.96|20762.96|20880.79|20760.79|20882.96|20762.96|20880.66|20760.66|9
1638886990000|2021-12-07 14:23:10|20880.7|20760.7|20882.01|20762.01|20882.01|20762.01|20880.63|20760.63|10
1638887000000|2021-12-07 14:23:20|20881.5|20761.5|20883.32|20763.32|20883.57|20763.57|20881.5|20761.5|10
1638887010000|2021-12-07 14:23:30|20883.67|20763.67|20890.09|20770.09|20890.09|20770.09|20883.67|20763.67|10
1638887020000|2021-12-07 14:23:40|20889.96|20769.96|20892.9|20772.9|20893.28|20773.28|20889.96|20769.96|10
1638887030000|2021-12-07 14:23:50|20892.85|20772.85|20896.04|20776.04|20896.04|20776.04|20892.82|20772.82|10
1638887040000|2021-12-07 14:24:00|20896.31|20776.31|20892.84|20772.84|20896.71|20776.71|20892.84|20772.84|9
1638887050000|2021-12-07 14:24:10|20891.93|20771.93|20886.9|20766.9|20891.93|20771.93|20886.9|20766.9|10
1638887060000|2021-12-07 14:24:20|20886.77|20766.77|20880.69|20760.69|20886.79|20766.79|20880.69|20760.69|10
1638887070000|2021-12-07 14:24:30|20880.58|20760.58|20877.78|20757.78|20880.58|20760.58|20877.78|20757.78|10
1638887080000|2021-12-07 14:24:40|20877.67|20757.67|20875.96|20755.96|20877.67|20757.67|20875.86|20755.86|10
1638887090000|2021-12-07 14:24:50|20875.7|20755.7|20872.57|20752.57|20875.88|20755.88|20872.57|20752.57|10
1638887100000|2021-12-07 14:25:00|20872.6|20752.6|20874.26|20754.26|20874.26|20754.26|20872.6|20752.6|10
1638887110000|2021-12-07 14:25:10|20874.23|20754.23|20879.35|20759.35|20879.35|20759.35|20874.23|20754.23|9
1638887120000|2021-12-07 14:25:20|20879.8|20759.8|20880.28|20760.28|20880.61|20760.61|20879.8|20759.8|8
1638887130000|2021-12-07 14:25:30|20880.11|20760.11|20882.88|20762.88|20883.55|20763.55|20880.11|20760.11|10
1638887140000|2021-12-07 14:25:40|20882.51|20762.51|20881.68|20761.68|20883.36|20763.36|20881.68|20761.68|10
1638887150000|2021-12-07 14:25:50|20881.99|20761.99|20882.45|20762.45|20882.45|20762.45|20881.34|20761.34|10
1638887160000|2021-12-07 14:26:00|20882.12|20762.12|20880.62|20760.62|20882.12|20762.12|20880.47|20760.47|10
1638887170000|2021-12-07 14:26:10|20880.53|20760.53|20880.03|20760.03|20881.14|20761.14|20879.96|20759.96|10
1638887180000|2021-12-07 14:26:20|20879.96|20759.96|20878.67|20758.67|20879.96|20759.96|20878.21|20758.21|9
1638887190000|2021-12-07 14:26:30|20878.84|20758.84|20874.35|20754.35|20878.84|20758.84|20874.35|20754.35|10
1638887200000|2021-12-07 14:26:40|20873.85|20753.85|20874.47|20754.47|20874.6|20754.6|20873.73|20753.73|10
1638887210000|2021-12-07 14:26:50|20874.29|20754.29|20874.52|20754.52|20874.52|20754.52|20872.84|20752.84|10
1638887220000|2021-12-07 14:27:00|20874.53|20754.53|20871.42|20751.42|20874.53|20754.53|20871.42|20751.42|10
1638887230000|2021-12-07 14:27:10|20870.96|20750.96|20871.63|20751.63|20871.63|20751.63|20870.42|20750.42|9
1638887240000|2021-12-07 14:27:20|20871.4|20751.4|20870.69|20750.69|20871.49|20751.49|20870.69|20750.69|10
1638887250000|2021-12-07 14:27:30|20870.5|20750.5|20870.38|20750.38|20871.77|20751.77|20870.38|20750.38|8
1638887260000|2021-12-07 14:27:40|20870.37|20750.37|20866.66|20746.66|20870.42|20750.42|20866.66|20746.66|10
1638887270000|2021-12-07 14:27:50|20866.6|20746.6|20859.82|20739.82|20866.6|20746.6|20859.82|20739.82|10
1638887280000|2021-12-07 14:28:00|20859.65|20739.65|20858.91|20738.91|20859.65|20739.65|20856.19|20736.19|10
1638887290000|2021-12-07 14:28:10|20858.72|20738.72|20861.15|20741.15|20861.15|20741.15|20858.72|20738.72|10
1638887300000|2021-12-07 14:28:20|20861.13|20741.13|20863.71|20743.71|20863.85|20743.85|20861.13|20741.13|10
1638887310000|2021-12-07 14:28:30|20863.69|20743.69|20863.53|20743.53|20863.69|20743.69|20862.39|20742.39|9
1638887320000|2021-12-07 14:28:40|20864.16|20744.16|20867.74|20747.74|20867.79|20747.79|20864.16|20744.16|10
1638887330000|2021-12-07 14:28:50|20867.44|20747.44|20869.45|20749.45|20869.45|20749.45|20867.34|20747.34|10
1638887340000|2021-12-07 14:29:00|20868.71|20748.71|20870.69|20750.69|20871.2|20751.2|20868.71|20748.71|9
1638887350000|2021-12-07 14:29:10|20869.93|20749.93|20871.44|20751.44|20871.44|20751.44|20869.22|20749.22|9
1638887360000|2021-12-07 14:29:20|20871.97|20751.97|20870.46|20750.46|20872.22|20752.22|20870.33|20750.33|10
1638887370000|2021-12-07 14:29:30|20870.3|20750.3|20869.98|20749.98|20871.22|20751.22|20869.71|20749.71|10
1638887380000|2021-12-07 14:29:40|20868.2|20748.2|20865.59|20745.59|20868.2|20748.2|20865.59|20745.59|8
1638887390000|2021-12-07 14:29:50|20865.22|20745.22|20864.42|20744.42|20866.05|20746.05|20864.42|20744.42|9
1638887400000|2021-12-07 14:30:00|20864.1|20744.1|20867.66|20747.66|20867.66|20747.66|20864.1|20744.1|10
1638887410000|2021-12-07 14:30:10|20868.96|20748.96|20876.63|20756.63|20876.63|20756.63|20868.96|20748.96|10
1638887420000|2021-12-07 14:30:20|20876.68|20756.68|20876.77|20756.77|20878.46|20758.46|20876.43|20756.43|10
1638887430000|2021-12-07 14:30:30|20877.04|20757.04|20874.87|20754.87|20877.04|20757.04|20874.87|20754.87|10
1638887440000|2021-12-07 14:30:40|20875.55|20755.55|20875.61|20755.61|20876.6|20756.6|20875.21|20755.21|9
1638887450000|2021-12-07 14:30:50|20874.85|20754.85|20877.09|20757.09|20877.74|20757.74|20874.15|20754.15|9
1638887460000|2021-12-07 14:31:00|20877.82|20757.82|20887.12|20767.12|20887.12|20767.12|20877.75|20757.75|10
1638887470000|2021-12-07 14:31:10|20888.04|20768.04|20894.8|20774.8|20894.8|20774.8|20888.04|20768.04|10
1638887480000|2021-12-07 14:31:20|20895.57|20775.57|20901.19|20781.19|20901.19|20781.19|20895.57|20775.57|10
1638887490000|2021-12-07 14:31:30|20902.88|20782.88|20903.82|20783.82|20904.25|20784.25|20902.88|20782.88|10
1638887500000|2021-12-07 14:31:40|20904.7|20784.7|20909.06|20789.06|20909.95|20789.95|20904.7|20784.7|10
1638887510000|2021-12-07 14:31:50|20909.21|20789.21|20924.8|20804.8|20924.8|20804.8|20909.21|20789.21|10
1638887520000|2021-12-07 14:32:00|20925.81|20805.81|20936.88|20816.88|20937.75|20817.75|20925.81|20805.81|10
1638887530000|2021-12-07 14:32:10|20938.74|20818.74|20935.74|20815.74|20938.74|20818.74|20935.74|20815.74|10
1638887540000|2021-12-07 14:32:20|20934.55|20814.55|20930.08|20810.08|20935.4|20815.4|20929.77|20809.77|10
1638887550000|2021-12-07 14:32:30|20930.1|20810.1|20921.98|20801.98|20930.1|20810.1|20921.98|20801.98|10
1638887560000|2021-12-07 14:32:40|20919.94|20799.94|20923.35|20803.35|20923.35|20803.35|20919.07|20799.07|9
1638887570000|2021-12-07 14:32:50|20922.77|20802.77|20929.81|20809.81|20929.81|20809.81|20922.77|20802.77|10
1638887580000|2021-12-07 14:33:00|20929.73|20809.73|20930.07|20810.07|20931.22|20811.22|20929.73|20809.73|10
1638887590000|2021-12-07 14:33:10|20930.2|20810.2|20928.07|20808.07|20930.3|20810.3|20928.04|20808.04|9
1638887600000|2021-12-07 14:33:20|20926.89|20806.89|20925.12|20805.12|20927.93|20807.93|20925.12|20805.12|10
1638887610000|2021-12-07 14:33:30|20925.69|20805.69|20926.73|20806.73|20926.76|20806.76|20925.33|20805.33|9
1638887620000|2021-12-07 14:33:40|20925.57|20805.57|20927.49|20807.49|20927.63|20807.63|20925.27|20805.27|10
1638887630000|2021-12-07 14:33:50|20927.38|20807.38|20930.45|20810.45|20930.45|20810.45|20927.38|20807.38|9
1638887640000|2021-12-07 14:34:00|20930.21|20810.21|20938.33|20818.33|20938.33|20818.33|20930.21|20810.21|10
1638887650000|2021-12-07 14:34:10|20939.59|20819.59|20942.24|20822.24|20942.24|20822.24|20939.02|20819.02|10
1638887660000|2021-12-07 14:34:20|20941.54|20821.54|20940.49|20820.49|20941.62|20821.62|20940.23|20820.23|10
1638887670000|2021-12-07 14:34:30|20940.36|20820.36|20938.45|20818.45|20940.36|20820.36|20938.45|20818.45|9
1638887680000|2021-12-07 14:34:40|20939.47|20819.47|20939.09|20819.09|20940.37|20820.37|20938.51|20818.51|10
1638887690000|2021-12-07 14:34:50|20939.03|20819.03|20942.27|20822.27|20942.27|20822.27|20939.03|20819.03|10
1638887700000|2021-12-07 14:35:00|20942.73|20822.73|20944.15|20824.15|20944.86|20824.86|20942.73|20822.73|10
1638887710000|2021-12-07 14:35:10|20944.33|20824.33|20943.01|20823.01|20944.48|20824.48|20943.01|20823.01|10
1638887720000|2021-12-07 14:35:20|20942.83|20822.83|20939.97|20819.97|20942.83|20822.83|20939.97|20819.97|10
1638887730000|2021-12-07 14:35:30|20940.01|20820.01|20940.78|20820.78|20943.07|20823.07|20939.42|20819.42|10
1638887740000|2021-12-07 14:35:40|20940.05|20820.05|20958.13|20838.13|20958.13|20838.13|20940.05|20820.05|9
1638887750000|2021-12-07 14:35:50|20957.8|20837.8|20963.8|20843.8|20964.84|20844.84|20957.8|20837.8|10
1638887760000|2021-12-07 14:36:00|20965.39|20845.39|20970.72|20850.72|20970.72|20850.72|20965.39|20845.39|10
1638887770000|2021-12-07 14:36:10|20971.35|20851.35|20980.5|20860.5|20980.8|20860.8|20971.35|20851.35|10
1638887780000|2021-12-07 14:36:20|20981.62|20861.62|20976.86|20856.86|20981.62|20861.62|20976.86|20856.86|10
1638887790000|2021-12-07 14:36:30|20977.42|20857.42|20971.62|20851.62|20977.42|20857.42|20971.62|20851.62|10
1638887800000|2021-12-07 14:36:40|20971.96|20851.96|20978.49|20858.49|20978.49|20858.49|20971.96|20851.96|10
1638887810000|2021-12-07 14:36:50|20977.48|20857.48|20975.58|20855.58|20977.62|20857.62|20975.48|20855.48|9
1638887820000|2021-12-07 14:37:00|20974.8|20854.8|20969.63|20849.63|20974.8|20854.8|20969.63|20849.63|9
1638887830000|2021-12-07 14:37:10|20969.05|20849.05|20964.82|20844.82|20969.1|20849.1|20959.57|20839.57|10
1638887840000|2021-12-07 14:37:20|20964.38|20844.38|20970.95|20850.95|20970.95|20850.95|20962.16|20842.16|10
1638887850000|2021-12-07 14:37:30|20971.52|20851.52|20968.97|20848.97|20973.95|20853.95|20968.97|20848.97|9
1638887860000|2021-12-07 14:37:40|20968.88|20848.88|20963.09|20843.09|20968.88|20848.88|20962.67|20842.67|10
1638887870000|2021-12-07 14:37:50|20963.18|20843.18|20959.79|20839.79|20964.07|20844.07|20959.75|20839.75|10
1638887880000|2021-12-07 14:38:00|20959.35|20839.35|20956.79|20836.79|20959.35|20839.35|20956.54|20836.54|9
1638887890000|2021-12-07 14:38:10|20956.71|20836.71|20955.12|20835.12|20956.71|20836.71|20954.45|20834.45|10
1638887900000|2021-12-07 14:38:20|20955|20835|20957.15|20837.15|20957.51|20837.51|20954.64|20834.64|10
1638887910000|2021-12-07 14:38:30|20955.68|20835.68|20951.15|20831.15|20956.04|20836.04|20950.61|20830.61|10
1638887920000|2021-12-07 14:38:40|20951.07|20831.07|20951.91|20831.91|20951.91|20831.91|20948.91|20828.91|9
1638887930000|2021-12-07 14:38:50|20950.96|20830.96|20951.94|20831.94|20951.94|20831.94|20950.96|20830.96|10
1638887940000|2021-12-07 14:39:00|20952.11|20832.11|20951.02|20831.02|20952.55|20832.55|20951.02|20831.02|10
1638887950000|2021-12-07 14:39:10|20950.51|20830.51|20951.13|20831.13|20951.36|20831.36|20950.45|20830.45|10
1638887960000|2021-12-07 14:39:20|20950.51|20830.51|20949.42|20829.42|20951.36|20831.36|20948.96|20828.96|10
1638887970000|2021-12-07 14:39:30|20949.69|20829.69|20948.42|20828.42|20950.3|20830.3|20948.41|20828.41|10
1638887980000|2021-12-07 14:39:40|20948.29|20828.29|20946.32|20826.32|20948.29|20828.29|20945.96|20825.96|10
1638887990000|2021-12-07 14:39:50|20946.41|20826.41|20946.14|20826.14|20946.7|20826.7|20945.83|20825.83|10
1638888000000|2021-12-07 14:40:00|20945.21|20825.21|20945.26|20825.26|20945.78|20825.78|20945.21|20825.21|10
1638888010000|2021-12-07 14:40:10|20945.27|20825.27|20947.68|20827.68|20947.68|20827.68|20945.27|20825.27|10
1638888020000|2021-12-07 14:40:20|20948.11|20828.11|20948.38|20828.38|20948.38|20828.38|20947.38|20827.38|9
1638888030000|2021-12-07 14:40:30|20948.79|20828.79|20958.18|20838.18|20958.18|20838.18|20948.79|20828.79|9
1638888040000|2021-12-07 14:40:40|20959.18|20839.18|20961.44|20841.44|20962.38|20842.38|20958.82|20838.82|10
1638888050000|2021-12-07 14:40:50|20961.09|20841.09|20963.92|20843.92|20963.92|20843.92|20961.09|20841.09|10
1638888060000|2021-12-07 14:41:00|20964.04|20844.04|20966.83|20846.83|20966.83|20846.83|20964|20844|9
1638888070000|2021-12-07 14:41:10|20967.25|20847.25|20968.02|20848.02|20968.02|20848.02|20966.65|20846.65|10
1638888080000|2021-12-07 14:41:20|20967.7|20847.7|20969.7|20849.7|20969.7|20849.7|20967.62|20847.62|10
1638888090000|2021-12-07 14:41:30|20969.92|20849.92|20974.26|20854.26|20974.26|20854.26|20969.83|20849.83|10
1638888100000|2021-12-07 14:41:40|20973.08|20853.08|20973.24|20853.24|20973.96|20853.96|20972.98|20852.98|9
1638888110000|2021-12-07 14:41:50|20973.31|20853.31|20972.34|20852.34|20973.31|20853.31|20971.42|20851.42|10
1638888120000|2021-12-07 14:42:00|20971.62|20851.62|20973.67|20853.67|20973.67|20853.67|20971.62|20851.62|10
1638888130000|2021-12-07 14:42:10|20973.52|20853.52|20977.11|20857.11|20977.11|20857.11|20973.52|20853.52|10
1638888140000|2021-12-07 14:42:20|20977.05|20857.05|20977.04|20857.04|20977.77|20857.77|20976.57|20856.57|10
1638888150000|2021-12-07 14:42:30|20976.86|20856.86|20978|20858|20978.42|20858.42|20976.86|20856.86|10
1638888160000|2021-12-07 14:42:40|20977.76|20857.76|20976.99|20856.99|20977.76|20857.76|20976.89|20856.89|10
1638888170000|2021-12-07 14:42:50|20976|20856|20976.44|20856.44|20976.67|20856.67|20975.56|20855.56|10
1638888180000|2021-12-07 14:43:00|20975.89|20855.89|20975.99|20855.99|20975.99|20855.99|20974.66|20854.66|10
1638888190000|2021-12-07 14:43:10|20975.5|20855.5|20980.74|20860.74|20980.74|20860.74|20975.5|20855.5|10
1638888200000|2021-12-07 14:43:20|20981|20861|20984.34|20864.34|20984.34|20864.34|20981|20861|10
1638888210000|2021-12-07 14:43:30|20984.68|20864.68|20987.91|20867.91|20987.91|20867.91|20984.68|20864.68|10
1638888220000|2021-12-07 14:43:40|20987.47|20867.47|20988.88|20868.88|20988.88|20868.88|20987.47|20867.47|10
1638888230000|2021-12-07 14:43:50|20988.76|20868.76|20988.06|20868.06|20989.4|20869.4|20988.06|20868.06|9
1638888240000|2021-12-07 14:44:00|20988.63|20868.63|20990.7|20870.7|20990.77|20870.77|20988.63|20868.63|10
1638888250000|2021-12-07 14:44:10|20990.67|20870.67|20997.13|20877.13|20997.41|20877.41|20990.67|20870.67|10
1638888260000|2021-12-07 14:44:20|20996.9|20876.9|20997.63|20877.63|20998.27|20878.27|20996.9|20876.9|9
1638888270000|2021-12-07 14:44:30|20997.48|20877.48|20996.89|20876.89|20997.72|20877.72|20996.45|20876.45|10
1638888280000|2021-12-07 14:44:40|20997.01|20877.01|20998.78|20878.78|20999.14|20879.14|20997.01|20877.01|10
1638888290000|2021-12-07 14:44:50|20998.1|20878.1|21001.44|20881.44|21001.44|20881.44|20998.1|20878.1|10
1638888300000|2021-12-07 14:45:00|21001.46|20881.46|21013.32|20893.32|21014.56|20894.56|21001.43|20881.43|10
1638888310000|2021-12-07 14:45:10|21015.04|20895.04|21011.78|20891.78|21015.04|20895.04|21011.78|20891.78|10
1638888320000|2021-12-07 14:45:20|21012.02|20892.02|21006.37|20886.37|21012.02|20892.02|21006.37|20886.37|10
1638888330000|2021-12-07 14:45:30|21005.8|20885.8|20999.87|20879.87|21005.8|20885.8|20999.87|20879.87|10
1638888340000|2021-12-07 14:45:40|21000.04|20880.04|21001.9|20881.9|21001.9|20881.9|20999.15|20879.15|10
1638888350000|2021-12-07 14:45:50|21002.31|20882.31|21005.66|20885.66|21005.66|20885.66|21002.31|20882.31|9
1638888360000|2021-12-07 14:46:00|21005.67|20885.67|21002.06|20882.06|21005.67|20885.67|21001.81|20881.81|10
1638888370000|2021-12-07 14:46:10|21001.78|20881.78|21003.02|20883.02|21003.03|20883.03|21000.99|20880.99|10
1638888380000|2021-12-07 14:46:20|21003.03|20883.03|21003.4|20883.4|21004.5|20884.5|21003.03|20883.03|10
1638888390000|2021-12-07 14:46:30|21003.37|20883.37|21001.94|20881.94|21003.51|20883.51|21001.94|20881.94|10
1638888400000|2021-12-07 14:46:40|21002.04|20882.04|20998.26|20878.26|21002.04|20882.04|20998.26|20878.26|10
1638888410000|2021-12-07 14:46:50|20998.01|20878.01|20998.14|20878.14|20998.31|20878.31|20997.24|20877.24|10
1638888420000|2021-12-07 14:47:00|20998.75|20878.75|20999.53|20879.53|21000.34|20880.34|20998.75|20878.75|10
1638888430000|2021-12-07 14:47:10|20999.69|20879.69|21000.73|20880.73|21000.73|20880.73|20998.01|20878.01|10
1638888440000|2021-12-07 14:47:20|21000.86|20880.86|20999.63|20879.63|21000.86|20880.86|20998.75|20878.75|10
1638888450000|2021-12-07 14:47:30|20999.66|20879.66|21004.33|20884.33|21004.33|20884.33|20999.66|20879.66|9
1638888460000|2021-12-07 14:47:40|21004.16|20884.16|21002.99|20882.99|21004.16|20884.16|21002.92|20882.92|10
1638888470000|2021-12-07 14:47:50|21003.51|20883.51|21002.82|20882.82|21004.36|20884.36|21002.82|20882.82|10
1638888480000|2021-12-07 14:48:00|21002.03|20882.03|21000.47|20880.47|21002.24|20882.24|21000.47|20880.47|10
1638888490000|2021-12-07 14:48:10|21000.34|20880.34|20996.22|20876.22|21000.34|20880.34|20996.22|20876.22|10
1638888500000|2021-12-07 14:48:20|20996.13|20876.13|20990.71|20870.71|20996.13|20876.13|20990.71|20870.71|9
1638888510000|2021-12-07 14:48:30|20990.73|20870.73|20989.89|20869.89|20990.9|20870.9|20989.89|20869.89|10
1638888520000|2021-12-07 14:48:40|20989.71|20869.71|20992.21|20872.21|20992.21|20872.21|20989.71|20869.71|10
1638888530000|2021-12-07 14:48:50|20993.04|20873.04|20996.37|20876.37|20996.37|20876.37|20993.04|20873.04|10
1638888540000|2021-12-07 14:49:00|20996.1|20876.1|20993.08|20873.08|20996.1|20876.1|20993.08|20873.08|10
1638888550000|2021-12-07 14:49:10|20992.41|20872.41|20993.63|20873.63|20993.63|20873.63|20991.71|20871.71|9
1638888560000|2021-12-07 14:49:20|20994.4|20874.4|20994.4|20874.4|20994.59|20874.59|20993.66|20873.66|10
1638888570000|2021-12-07 14:49:30|20994.23|20874.23|20992.15|20872.15|20994.58|20874.58|20992.15|20872.15|9
1638888580000|2021-12-07 14:49:40|20992.26|20872.26|20986.92|20866.92|20992.26|20872.26|20986.92|20866.92|9
1638888590000|2021-12-07 14:49:50|20987.3|20867.3|20986.65|20866.65|20988.35|20868.35|20986.65|20866.65|10
1638888600000|2021-12-07 14:50:00|20985.78|20865.78|20983.76|20863.76|20985.96|20865.96|20983.7|20863.7|10
1638888610000|2021-12-07 14:50:10|20982.85|20862.85|20981.81|20861.81|20983.09|20863.09|20981.76|20861.76|10
1638888620000|2021-12-07 14:50:20|20981.72|20861.72|20980.27|20860.27|20981.72|20861.72|20979.97|20859.97|10
1638888630000|2021-12-07 14:50:30|20979.88|20859.88|20980.79|20860.79|20980.88|20860.88|20979.68|20859.68|8
1638888640000|2021-12-07 14:50:40|20980.97|20860.97|20981.51|20861.51|20981.81|20861.81|20980.97|20860.97|9
1638888650000|2021-12-07 14:50:50|20982.05|20862.05|20980.58|20860.58|20982.37|20862.37|20980.58|20860.58|10
1638888660000|2021-12-07 14:51:00|20980.48|20860.48|20981.77|20861.77|20981.77|20861.77|20980.48|20860.48|10
1638888670000|2021-12-07 14:51:10|20981.95|20861.95|20982.38|20862.38|20982.38|20862.38|20981.6|20861.6|10
1638888680000|2021-12-07 14:51:20|20982.23|20862.23|20981.96|20861.96|20982.64|20862.64|20981.74|20861.74|10
1638888690000|2021-12-07 14:51:30|20981.25|20861.25|20981.89|20861.89|20982.03|20862.03|20980.9|20860.9|9
1638888700000|2021-12-07 14:51:40|20981.93|20861.93|20982.64|20862.64|20982.84|20862.84|20981.91|20861.91|10
1638888710000|2021-12-07 14:51:50|20982.33|20862.33|20983.6|20863.6|20983.65|20863.65|20981|20861|10
1638888720000|2021-12-07 14:52:00|20983.09|20863.09|20984.14|20864.14|20984.18|20864.18|20982.98|20862.98|10
1638888730000|2021-12-07 14:52:10|20983.51|20863.51|20985.17|20865.17|20985.17|20865.17|20983.51|20863.51|9
1638888740000|2021-12-07 14:52:20|20985.34|20865.34|20988.97|20868.97|20988.97|20868.97|20985.31|20865.31|10
1638888750000|2021-12-07 14:52:30|20988.93|20868.93|20992.27|20872.27|20992.27|20872.27|20988.93|20868.93|10
1638888760000|2021-12-07 14:52:40|20992.24|20872.24|20989.78|20869.78|20992.3|20872.3|20989.78|20869.78|9
1638888770000|2021-12-07 14:52:50|20989.5|20869.5|20991.05|20871.05|20991.17|20871.17|20989.5|20869.5|10
1638888780000|2021-12-07 14:53:00|20990.8|20870.8|20991.18|20871.18|20991.83|20871.83|20990.8|20870.8|10
1638888790000|2021-12-07 14:53:10|20991.17|20871.17|20991.71|20871.71|20991.71|20871.71|20991.07|20871.07|9
1638888800000|2021-12-07 14:53:20|20991.72|20871.72|20992.04|20872.04|20992.92|20872.92|20991.54|20871.54|10
1638888810000|2021-12-07 14:53:30|20992.27|20872.27|20992.83|20872.83|20992.83|20872.83|20991.55|20871.55|10
1638888820000|2021-12-07 14:53:40|20992.74|20872.74|20992.69|20872.69|20994.19|20874.19|20992.69|20872.69|9
1638888830000|2021-12-07 14:53:50|20992.51|20872.51|20992|20872|20993.2|20873.2|20990.63|20870.63|10
1638888840000|2021-12-07 14:54:00|20993.16|20873.16|20995.89|20875.89|20995.89|20875.89|20993.16|20873.16|8
1638888850000|2021-12-07 14:54:10|20996.36|20876.36|21003.9|20883.9|21004.65|20884.65|20996.36|20876.36|10
1638888860000|2021-12-07 14:54:20|21003.72|20883.72|21015.23|20895.23|21015.23|20895.23|21003.72|20883.72|10
1638888870000|2021-12-07 14:54:30|21015.45|20895.45|21023.93|20903.93|21023.93|20903.93|21015.37|20895.37|10
1638888880000|2021-12-07 14:54:40|21023.41|20903.41|21022.78|20902.78|21023.74|20903.74|21022.49|20902.49|10
1638888890000|2021-12-07 14:54:50|21022.68|20902.68|21018.8|20898.8|21022.68|20902.68|21018.7|20898.7|10
1638888900000|2021-12-07 14:55:00|21019.56|20899.56|21020.55|20900.55|21021.99|20901.99|21019.56|20899.56|10
1638888910000|2021-12-07 14:55:10|21020.23|20900.23|21017.55|20897.55|21020.32|20900.32|21017.55|20897.55|10
1638888920000|2021-12-07 14:55:20|21017.73|20897.73|21017.13|20897.13|21017.98|20897.98|21016.9|20896.9|9
1638888930000|2021-12-07 14:55:30|21018.02|20898.02|21022.34|20902.34|21022.65|20902.65|21017.9|20897.9|10
1638888940000|2021-12-07 14:55:40|21022.09|20902.09|21026.88|20906.88|21026.88|20906.88|21022.09|20902.09|10
1638888950000|2021-12-07 14:55:50|21026.63|20906.63|21029.75|20909.75|21029.75|20909.75|21026.63|20906.63|10
1638888960000|2021-12-07 14:56:00|21030.01|20910.01|21033.73|20913.73|21033.73|20913.73|21030.01|20910.01|10
1638888970000|2021-12-07 14:56:10|21034.31|20914.31|21033.23|20913.23|21035.42|20915.42|21033.23|20913.23|10
1638888980000|2021-12-07 14:56:20|21033.15|20913.15|21032.17|20912.17|21034.25|20914.25|21032.17|20912.17|10
1638888990000|2021-12-07 14:56:30|21031.82|20911.82|21031.88|20911.88|21032.27|20912.27|21031.48|20911.48|9
1638889000000|2021-12-07 14:56:40|21032.08|20912.08|21032.63|20912.63|21032.63|20912.63|21031.52|20911.52|10
1638889010000|2021-12-07 14:56:50|21032.3|20912.3|21043.64|20923.64|21043.81|20923.81|21032.3|20912.3|10
1638889020000|2021-12-07 14:57:00|21043.15|20923.15|21041.19|20921.19|21043.37|20923.37|21041.19|20921.19|10
1638889030000|2021-12-07 14:57:10|21040.81|20920.81|21036.31|20916.31|21040.81|20920.81|21036.31|20916.31|10
1638889040000|2021-12-07 14:57:20|21035.99|20915.99|21033.88|20913.88|21035.99|20915.99|21033.88|20913.88|10
1638889050000|2021-12-07 14:57:30|21033.67|20913.67|21032.18|20912.18|21033.67|20913.67|21031.93|20911.93|10
1638889060000|2021-12-07 14:57:40|21032.05|20912.05|21032.06|20912.06|21032.48|20912.48|21031.68|20911.68|10
1638889070000|2021-12-07 14:57:50|21032.48|20912.48|21033.54|20913.54|21033.54|20913.54|21031.88|20911.88|10
1638889080000|2021-12-07 14:58:00|21034.62|20914.62|21034.2|20914.2|21035.93|20915.93|21033.89|20913.89|10
1638889090000|2021-12-07 14:58:10|21034.19|20914.19|21033.72|20913.72|21034.29|20914.29|21033.55|20913.55|10
1638889100000|2021-12-07 14:58:20|21034.54|20914.54|21039.15|20919.15|21039.15|20919.15|21034.4|20914.4|10
1638889110000|2021-12-07 14:58:30|21039.38|20919.38|21043.76|20923.76|21043.76|20923.76|21039.38|20919.38|9
1638889120000|2021-12-07 14:58:40|21044.15|20924.15|21051.25|20931.25|21051.25|20931.25|21044.15|20924.15|10
1638889130000|2021-12-07 14:58:50|21051.39|20931.39|21056.08|20936.08|21056.26|20936.26|21051.39|20931.39|10
1638889140000|2021-12-07 14:59:00|21056.11|20936.11|21055.26|20935.26|21059.31|20939.31|21054.68|20934.68|10
1638889150000|2021-12-07 14:59:10|21055.36|20935.36|21057.01|20937.01|21057.59|20937.59|21055.36|20935.36|10
1638889160000|2021-12-07 14:59:20|21057.23|20937.23|21058.45|20938.45|21058.45|20938.45|21057.23|20937.23|10
1638889170000|2021-12-07 14:59:30|21058.43|20938.43|21060.82|20940.82|21060.82|20940.82|21057.58|20937.58|10
1638889180000|2021-12-07 14:59:40|21061.03|20941.03|21062.65|20942.65|21062.65|20942.65|21061.03|20941.03|10
1638889190000|2021-12-07 14:59:50|21062.7|20942.7|21065.13|20945.13|21065.13|20945.13|21062.7|20942.7|10
1638889200000|2021-12-07 15:00:00|21065.55|20945.55|21063.9|20943.9|21066.1|20946.1|21063.9|20943.9|10
1638889210000|2021-12-07 15:00:10|21062.53|20942.53|21060.59|20940.59|21063.08|20943.08|21060.59|20940.59|10
1638889220000|2021-12-07 15:00:20|21061.05|20941.05|21058.5|20938.5|21061.05|20941.05|21056.46|20936.46|10
1638889230000|2021-12-07 15:00:30|21059.48|20939.48|21058.82|20938.82|21060.12|20940.12|21058.09|20938.09|10
1638889240000|2021-12-07 15:00:40|21058.56|20938.56|21057.49|20937.49|21058.68|20938.68|21056.4|20936.4|10
1638889250000|2021-12-07 15:00:50|21057.23|20937.23|21057.63|20937.63|21059.13|20939.13|21057.23|20937.23|10
1638889260000|2021-12-07 15:01:00|21057.06|20937.06|21055.34|20935.34|21057.06|20937.06|21054.47|20934.47|10
1638889270000|2021-12-07 15:01:10|21056.76|20936.76|21061.43|20941.43|21061.43|20941.43|21056.32|20936.32|10
1638889280000|2021-12-07 15:01:20|21061.57|20941.57|21069.1|20949.1|21069.1|20949.1|21061.57|20941.57|10
1638889290000|2021-12-07 15:01:30|21069.39|20949.39|21076.47|20956.47|21076.47|20956.47|21069.36|20949.36|10
1638889300000|2021-12-07 15:01:40|21077.75|20957.75|21078|20958|21079.37|20959.37|21077.75|20957.75|10
1638889310000|2021-12-07 15:01:50|21078.44|20958.44|21075.95|20955.95|21078.46|20958.46|21075.95|20955.95|10
1638889320000|2021-12-07 15:02:00|21075.79|20955.79|21073.97|20953.97|21076.44|20956.44|21073.97|20953.97|10
1638889330000|2021-12-07 15:02:10|21073.38|20953.38|21086.6|20966.6|21086.6|20966.6|21072.79|20952.79|10
1638889340000|2021-12-07 15:02:20|21085.66|20965.66|21104.62|20984.62|21106.44|20986.44|21084.73|20964.73|10
1638889350000|2021-12-07 15:02:30|21104.74|20984.74|21111.46|20991.46|21111.46|20991.46|21102.41|20982.41|10
1638889360000|2021-12-07 15:02:40|21114.86|20994.86|21130.68|21010.68|21130.8|21010.8|21114.62|20994.62|10
1638889370000|2021-12-07 15:02:50|21129.86|21009.86|21126.54|21006.54|21132.31|21012.31|21123.92|21003.92|10
1638889380000|2021-12-07 15:03:00|21126.03|21006.03|21127.42|21007.42|21130.66|21010.66|21126.03|21006.03|10
1638889390000|2021-12-07 15:03:10|21128.3|21008.3|21126.4|21006.4|21128.89|21008.89|21125.41|21005.41|10
1638889400000|2021-12-07 15:03:20|21126.31|21006.31|21124.88|21004.88|21126.31|21006.31|21124.06|21004.06|10
1638889410000|2021-12-07 15:03:30|21125.89|21005.89|21131.01|21011.01|21131.01|21011.01|21125.79|21005.79|10
1638889420000|2021-12-07 15:03:40|21131.73|21011.73|21129.75|21009.75|21134.28|21014.28|21129.75|21009.75|10
1638889430000|2021-12-07 15:03:50|21130.53|21010.53|21129.93|21009.93|21131.24|21011.24|21129.38|21009.38|10
1638889440000|2021-12-07 15:04:00|21129.26|21009.26|21125.6|21005.6|21129.47|21009.47|21125.6|21005.6|10
1638889450000|2021-12-07 15:04:10|21125.59|21005.59|21125.64|21005.64|21127.44|21007.44|21125.59|21005.59|10
1638889460000|2021-12-07 15:04:20|21125.47|21005.47|21125.71|21005.71|21126.2|21006.2|21124.15|21004.15|10
1638889470000|2021-12-07 15:04:30|21125.76|21005.76|21126.98|21006.98|21127.08|21007.08|21124.37|21004.37|10
1638889480000|2021-12-07 15:04:40|21126.29|21006.29|21129.4|21009.4|21129.4|21009.4|21126.29|21006.29|9
1638889490000|2021-12-07 15:04:50|21129.25|21009.25|21133|21013|21133.02|21013.02|21129.25|21009.25|10
1638889500000|2021-12-07 15:05:00|21133.05|21013.05|21132.18|21012.18|21133.24|21013.24|21131.52|21011.52|10
1638889510000|2021-12-07 15:05:10|21130.82|21010.82|21129.3|21009.3|21130.82|21010.82|21127.69|21007.69|10
1638889520000|2021-12-07 15:05:20|21129.29|21009.29|21130.43|21010.43|21130.43|21010.43|21129.29|21009.29|10
1638889530000|2021-12-07 15:05:30|21130.79|21010.79|21127.35|21007.35|21130.84|21010.84|21127.35|21007.35|10
1638889540000|2021-12-07 15:05:40|21127.24|21007.24|21125.51|21005.51|21127.24|21007.24|21125.47|21005.47|10
1638889550000|2021-12-07 15:05:50|21125.61|21005.61|21126.58|21006.58|21126.58|21006.58|21125.26|21005.26|10
1638889560000|2021-12-07 15:06:00|21126.94|21006.94|21127.35|21007.35|21127.35|21007.35|21125.93|21005.93|10
1638889570000|2021-12-07 15:06:10|21126.74|21006.74|21127.41|21007.41|21127.96|21007.96|21126.74|21006.74|9
1638889580000|2021-12-07 15:06:20|21127.19|21007.19|21127.17|21007.17|21127.62|21007.62|21124.56|21004.56|9
1638889590000|2021-12-07 15:06:30|21125.32|21005.32|21122.54|21002.54|21125.32|21005.32|21122.54|21002.54|10
1638889600000|2021-12-07 15:06:40|21122.73|21002.73|21115.34|20995.34|21123|21003|21115.34|20995.34|10
1638889610000|2021-12-07 15:06:50|21115.79|20995.79|21104.67|20984.67|21115.79|20995.79|21104.67|20984.67|10
1638889620000|2021-12-07 15:07:00|21102.73|20982.73|21089|20969|21103.05|20983.05|21089|20969|10
1638889630000|2021-12-07 15:07:10|21088.95|20968.95|21085.75|20965.75|21088.95|20968.95|21084.97|20964.97|10
1638889640000|2021-12-07 15:07:20|21085.71|20965.71|21082.37|20962.37|21085.71|20965.71|21082.37|20962.37|10
1638889650000|2021-12-07 15:07:30|21082.12|20962.12|21078.23|20958.23|21082.12|20962.12|21078.23|20958.23|10
1638889660000|2021-12-07 15:07:40|21077.03|20957.03|21074.17|20954.17|21077.95|20957.95|21074.06|20954.06|10
1638889670000|2021-12-07 15:07:50|21073.86|20953.86|21072.38|20952.38|21074|20954|21072.14|20952.14|9
1638889680000|2021-12-07 15:08:00|21070.64|20950.64|21068.24|20948.24|21070.97|20950.97|21068.17|20948.17|10
1638889690000|2021-12-07 15:08:10|21068.41|20948.41|21065.04|20945.04|21068.56|20948.56|21065.04|20945.04|10
1638889700000|2021-12-07 15:08:20|21064.9|20944.9|21063.59|20943.59|21065.58|20945.58|21063.59|20943.59|10
1638889710000|2021-12-07 15:08:30|21063.13|20943.13|21062.18|20942.18|21063.59|20943.59|21061.89|20941.89|10
1638889720000|2021-12-07 15:08:40|21061.93|20941.93|21061.29|20941.29|21064.11|20944.11|21061.29|20941.29|10
1638889730000|2021-12-07 15:08:50|21060.46|20940.46|21058.42|20938.42|21060.46|20940.46|21058.27|20938.27|10
1638889740000|2021-12-07 15:09:00|21058.7|20938.7|21059.93|20939.93|21060.05|20940.05|21058.7|20938.7|10
1638889750000|2021-12-07 15:09:10|21060.16|20940.16|21059.19|20939.19|21060.16|20940.16|21058.73|20938.73|10
1638889760000|2021-12-07 15:09:20|21058.99|20938.99|21058.75|20938.75|21058.99|20938.99|21057.68|20937.68|10
1638889770000|2021-12-07 15:09:30|21059.7|20939.7|21061.07|20941.07|21061.07|20941.07|21058.56|20938.56|10
1638889780000|2021-12-07 15:09:40|21060.72|20940.72|21064.58|20944.58|21064.58|20944.58|21060.68|20940.68|10
1638889790000|2021-12-07 15:09:50|21064.27|20944.27|21067.86|20947.86|21068.34|20948.34|21064.27|20944.27|10
1638889800000|2021-12-07 15:10:00|21069.65|20949.65|21072.94|20952.94|21072.94|20952.94|21069.65|20949.65|10
1638889810000|2021-12-07 15:10:10|21073.91|20953.91|21072.96|20952.96|21074.71|20954.71|21072.96|20952.96|10
1638889820000|2021-12-07 15:10:20|21071.16|20951.16|21064.42|20944.42|21071.16|20951.16|21064.42|20944.42|10
1638889830000|2021-12-07 15:10:30|21063.66|20943.66|21064.67|20944.67|21064.67|20944.67|21063.17|20943.17|10
1638889840000|2021-12-07 15:10:40|21064.79|20944.79|21062.03|20942.03|21064.79|20944.79|21062.03|20942.03|10
1638889850000|2021-12-07 15:10:50|21061.84|20941.84|21058.62|20938.62|21061.84|20941.84|21058.52|20938.52|10
1638889860000|2021-12-07 15:11:00|21058.65|20938.65|21060.06|20940.06|21060.67|20940.67|21058.65|20938.65|9
1638889870000|2021-12-07 15:11:10|21060.1|20940.1|21060.27|20940.27|21060.27|20940.27|21059.4|20939.4|10
1638889880000|2021-12-07 15:11:20|21060.32|20940.32|21062.76|20942.76|21062.76|20942.76|21059.92|20939.92|10
1638889890000|2021-12-07 15:11:30|21063.09|20943.09|21065.27|20945.27|21065.27|20945.27|21063.09|20943.09|10
1638889900000|2021-12-07 15:11:40|21065.34|20945.34|21070.15|20950.15|21070.15|20950.15|21065.34|20945.34|10
1638889910000|2021-12-07 15:11:50|21070.55|20950.55|21074.83|20954.83|21075.08|20955.08|21070.55|20950.55|10
1638889920000|2021-12-07 15:12:00|21074.12|20954.12|21074.91|20954.91|21074.91|20954.91|21073.73|20953.73|10
1638889930000|2021-12-07 15:12:10|21074.35|20954.35|21074.77|20954.77|21074.8|20954.8|21074.02|20954.02|10
1638889940000|2021-12-07 15:12:20|21074.15|20954.15|21074.3|20954.3|21075.83|20955.83|21073.98|20953.98|10
1638889950000|2021-12-07 15:12:30|21074.13|20954.13|21073.04|20953.04|21074.56|20954.56|21073.04|20953.04|9
1638889960000|2021-12-07 15:12:40|21073.06|20953.06|21071.53|20951.53|21073.06|20953.06|21071.53|20951.53|9
1638889970000|2021-12-07 15:12:50|21072.39|20952.39|21071.62|20951.62|21074.08|20954.08|21071.62|20951.62|10
1638889980000|2021-12-07 15:13:00|21071.28|20951.28|21073.7|20953.7|21073.7|20953.7|21070.33|20950.33|10
1638889990000|2021-12-07 15:13:10|21073.48|20953.48|21076.86|20956.86|21076.86|20956.86|21073.48|20953.48|10
1638890000000|2021-12-07 15:13:20|21076.8|20956.8|21074.4|20954.4|21076.8|20956.8|21074.4|20954.4|9
1638890010000|2021-12-07 15:13:30|21073.95|20953.95|21075.88|20955.88|21075.88|20955.88|21073.64|20953.64|10
1638890020000|2021-12-07 15:13:40|21077.09|20957.09|21080.7|20960.7|21080.7|20960.7|21077.09|20957.09|9
1638890030000|2021-12-07 15:13:50|21081.12|20961.12|21083.78|20963.78|21083.78|20963.78|21081.12|20961.12|10
1638890040000|2021-12-07 15:14:00|21084.46|20964.46|21082.33|20962.33|21085.16|20965.16|21082.33|20962.33|10
1638890050000|2021-12-07 15:14:10|21080.81|20960.81|21080.73|20960.73|21081.5|20961.5|21080.6|20960.6|10
1638890060000|2021-12-07 15:14:20|21080.66|20960.66|21078.28|20958.28|21080.66|20960.66|21078.01|20958.01|10
1638890070000|2021-12-07 15:14:30|21078.95|20958.95|21077.56|20957.56|21078.95|20958.95|21077.56|20957.56|9
1638890080000|2021-12-07 15:14:40|21077.02|20957.02|21076.38|20956.38|21077.94|20957.94|21076.38|20956.38|10
1638890090000|2021-12-07 15:14:50|21076.86|20956.86|21074.88|20954.88|21078.92|20958.92|21074.88|20954.88|9
1638890100000|2021-12-07 15:15:00|21073.52|20953.52|21077.89|20957.89|21077.89|20957.89|21073.22|20953.22|10
1638890110000|2021-12-07 15:15:10|21078.18|20958.18|21081.17|20961.17|21081.17|20961.17|21078.18|20958.18|10
1638890120000|2021-12-07 15:15:20|21082.02|20962.02|21078.25|20958.25|21082.02|20962.02|21078.25|20958.25|10
1638890130000|2021-12-07 15:15:30|21078.28|20958.28|21078.52|20958.52|21078.52|20958.52|21077.5|20957.5|9
1638890140000|2021-12-07 15:15:40|21078.64|20958.64|21081.13|20961.13|21081.13|20961.13|21078.64|20958.64|10
1638890150000|2021-12-07 15:15:50|21081.12|20961.12|21082.45|20962.45|21082.87|20962.87|21081.12|20961.12|10
1638890160000|2021-12-07 15:16:00|21083.15|20963.15|21086.63|20966.63|21086.85|20966.85|21083.15|20963.15|10
1638890170000|2021-12-07 15:16:10|21086.43|20966.43|21090.37|20970.37|21090.37|20970.37|21086.41|20966.41|10
1638890180000|2021-12-07 15:16:20|21091.01|20971.01|21092.53|20972.53|21092.53|20972.53|21090.71|20970.71|10
1638890190000|2021-12-07 15:16:30|21092.17|20972.17|21089.34|20969.34|21092.17|20972.17|21089.34|20969.34|10
1638890200000|2021-12-07 15:16:40|21089.17|20969.17|21092.24|20972.24|21092.24|20972.24|21089.17|20969.17|10
1638890210000|2021-12-07 15:16:50|21092.86|20972.86|21093.95|20973.95|21094.3|20974.3|21091.99|20971.99|10
1638890220000|2021-12-07 15:17:00|21093.69|20973.69|21094.36|20974.36|21095.23|20975.23|21093.67|20973.67|10
1638890230000|2021-12-07 15:17:10|21093.39|20973.39|21094.84|20974.84|21094.84|20974.84|21093.33|20973.33|9
1638890240000|2021-12-07 15:17:20|21094.31|20974.31|21097.58|20977.58|21097.58|20977.58|21093.76|20973.76|10
1638890250000|2021-12-07 15:17:30|21098.25|20978.25|21102|20982|21103.93|20983.93|21098.25|20978.25|9
1638890260000|2021-12-07 15:17:40|21102.53|20982.53|21105.87|20985.87|21106.87|20986.87|21102.53|20982.53|10
1638890270000|2021-12-07 15:17:50|21105.47|20985.47|21104.64|20984.64|21105.48|20985.48|21103.98|20983.98|10
1638890280000|2021-12-07 15:18:00|21105.47|20985.47|21105.54|20985.54|21106.51|20986.51|21105.07|20985.07|10
1638890290000|2021-12-07 15:18:10|21105.93|20985.93|21100.8|20980.8|21105.93|20985.93|21100.8|20980.8|10
1638890300000|2021-12-07 15:18:20|21101.46|20981.46|21095.11|20975.11|21101.46|20981.46|21095.11|20975.11|9
1638890310000|2021-12-07 15:18:30|21093.19|20973.19|21088.24|20968.24|21093.19|20973.19|21088.24|20968.24|10
1638890320000|2021-12-07 15:18:40|21088.8|20968.8|21088.86|20968.86|21089.01|20969.01|21088.14|20968.14|10
1638890330000|2021-12-07 15:18:50|21089.26|20969.26|21090.94|20970.94|21090.94|20970.94|21086.53|20966.53|10
1638890340000|2021-12-07 15:19:00|21091.45|20971.45|21098.01|20978.01|21098.03|20978.03|21091.45|20971.45|10
1638890350000|2021-12-07 15:19:10|21098.16|20978.16|21097.52|20977.52|21098.47|20978.47|21097.22|20977.22|10
1638890360000|2021-12-07 15:19:20|21097.42|20977.42|21096.81|20976.81|21097.42|20977.42|21096.61|20976.61|9
1638890370000|2021-12-07 15:19:30|21097.17|20977.17|21095.31|20975.31|21097.17|20977.17|21094.84|20974.84|10
1638890380000|2021-12-07 15:19:40|21095.39|20975.39|21099.01|20979.01|21099.01|20979.01|21095.05|20975.05|10
1638890390000|2021-12-07 15:19:50|21098.9|20978.9|21098.56|20978.56|21099.33|20979.33|21098.56|20978.56|10
1638890400000|2021-12-07 15:20:00|21099.92|20979.92|21101.26|20981.26|21101.26|20981.26|21099.61|20979.61|10
1638890410000|2021-12-07 15:20:10|21101.12|20981.12|21098.43|20978.43|21101.12|20981.12|21098.43|20978.43|10
1638890420000|2021-12-07 15:20:20|21098.12|20978.12|21093.62|20973.62|21098.3|20978.3|21093.62|20973.62|10
1638890430000|2021-12-07 15:20:30|21093.57|20973.57|21090.95|20970.95|21093.57|20973.57|21090.48|20970.48|10
1638890440000|2021-12-07 15:20:40|21092.03|20972.03|21091.98|20971.98|21093.24|20973.24|21091.98|20971.98|10
1638890450000|2021-12-07 15:20:50|21092.89|20972.89|21093.28|20973.28|21093.62|20973.62|21092.35|20972.35|10
1638890460000|2021-12-07 15:21:00|21093.03|20973.03|21094.91|20974.91|21094.91|20974.91|21092.02|20972.02|10
1638890470000|2021-12-07 15:21:10|21095.82|20975.82|21097.46|20977.46|21098.4|20978.4|21095.82|20975.82|10
1638890480000|2021-12-07 15:21:20|21096.73|20976.73|21096.01|20976.01|21096.86|20976.86|21095.79|20975.79|10
1638890490000|2021-12-07 15:21:30|21095.76|20975.76|21105.08|20985.08|21105.08|20985.08|21095.76|20975.76|10
1638890500000|2021-12-07 15:21:40|21104.89|20984.89|21109.2|20989.2|21109.2|20989.2|21104.89|20984.89|10
1638890510000|2021-12-07 15:21:50|21109.09|20989.09|21113.79|20993.79|21113.79|20993.79|21109.09|20989.09|10
1638890520000|2021-12-07 15:22:00|21113.51|20993.51|21116.1|20996.1|21116.1|20996.1|21113.51|20993.51|10
1638890530000|2021-12-07 15:22:10|21116.02|20996.02|21119.24|20999.24|21119.87|20999.87|21116.02|20996.02|10
1638890540000|2021-12-07 15:22:20|21118.21|20998.21|21114.96|20994.96|21118.21|20998.21|21114.96|20994.96|10
1638890550000|2021-12-07 15:22:30|21114.12|20994.12|21114.6|20994.6|21114.6|20994.6|21112.89|20992.89|10
1638890560000|2021-12-07 15:22:40|21115.21|20995.21|21113.13|20993.13|21115.21|20995.21|21113.05|20993.05|10
1638890570000|2021-12-07 15:22:50|21112.85|20992.85|21113.43|20993.43|21113.43|20993.43|21112.49|20992.49|10
1638890580000|2021-12-07 15:23:00|21114.28|20994.28|21117.89|20997.89|21117.89|20997.89|21114.28|20994.28|10
1638890590000|2021-12-07 15:23:10|21118.01|20998.01|21120.12|21000.12|21121.33|21001.33|21118.01|20998.01|10
1638890600000|2021-12-07 15:23:20|21120.46|21000.46|21116.99|20996.99|21120.46|21000.46|21116.99|20996.99|10
1638890610000|2021-12-07 15:23:30|21116.66|20996.66|21121.95|21001.95|21121.95|21001.95|21116.66|20996.66|9
1638890620000|2021-12-07 15:23:40|21123.87|21003.87|21126.16|21006.16|21128.97|21008.97|21123.87|21003.87|10
1638890630000|2021-12-07 15:23:50|21126.35|21006.35|21121.46|21001.46|21126.35|21006.35|21118.56|20998.56|10
1638890640000|2021-12-07 15:24:00|21121.07|21001.07|21122.23|21002.23|21122.23|21002.23|21118.29|20998.29|10
1638890650000|2021-12-07 15:24:10|21122.54|21002.54|21121.7|21001.7|21123.37|21003.37|21121.7|21001.7|10
1638890660000|2021-12-07 15:24:20|21121.58|21001.58|21124.77|21004.77|21124.77|21004.77|21121.42|21001.42|10
1638890670000|2021-12-07 15:24:30|21123.92|21003.92|21123.44|21003.44|21123.92|21003.92|21122.52|21002.52|10
1638890680000|2021-12-07 15:24:40|21123.31|21003.31|21126.54|21006.54|21127.17|21007.17|21123.31|21003.31|10
1638890690000|2021-12-07 15:24:50|21126.86|21006.86|21125.92|21005.92|21127.13|21007.13|21125.33|21005.33|10
1638890700000|2021-12-07 15:25:00|21126.5|21006.5|21122.05|21002.05|21130.04|21010.04|21122.05|21002.05|10
1638890710000|2021-12-07 15:25:10|21123.11|21003.11|21124.54|21004.54|21125.14|21005.14|21122.5|21002.5|10
1638890720000|2021-12-07 15:25:20|21125.47|21005.47|21125.49|21005.49|21125.79|21005.79|21124.3|21004.3|10
1638890730000|2021-12-07 15:25:30|21126.94|21006.94|21121.39|21001.39|21127.04|21007.04|21121.17|21001.17|10
1638890740000|2021-12-07 15:25:40|21120.63|21000.63|21117.08|20997.08|21122.61|21002.61|21117.08|20997.08|10
1638890750000|2021-12-07 15:25:50|21116.3|20996.3|21107|20987|21116.3|20996.3|21107|20987|10
1638890760000|2021-12-07 15:26:00|21104.68|20984.68|21098.34|20978.34|21105.06|20985.06|21098.34|20978.34|10
1638890770000|2021-12-07 15:26:10|21094.66|20974.66|21091.78|20971.78|21095|20975|21091.78|20971.78|10
1638890780000|2021-12-07 15:26:20|21090.09|20970.09|21081.22|20961.22|21090.09|20970.09|21081.22|20961.22|10
1638890790000|2021-12-07 15:26:30|21081.2|20961.2|21078.71|20958.71|21081.2|20961.2|21078.71|20958.71|10
1638890800000|2021-12-07 15:26:40|21078.9|20958.9|21075.96|20955.96|21078.95|20958.95|21075.96|20955.96|10
1638890810000|2021-12-07 15:26:50|21074.92|20954.92|21070.97|20950.97|21074.92|20954.92|21070.97|20950.97|10
1638890820000|2021-12-07 15:27:00|21070.9|20950.9|21066.79|20946.79|21070.9|20950.9|21066.79|20946.79|10
1638890830000|2021-12-07 15:27:10|21058.38|20938.38|21050.8|20930.8|21058.38|20938.38|21050.8|20930.8|10
1638890840000|2021-12-07 15:27:20|21050.21|20930.21|21045.01|20925.01|21050.47|20930.47|21044.94|20924.94|10
1638890850000|2021-12-07 15:27:30|21046.31|20926.31|21046.93|20926.93|21046.93|20926.93|21044.77|20924.77|10
1638890860000|2021-12-07 15:27:40|21046.71|20926.71|21047.71|20927.71|21047.96|20927.96|21046.16|20926.16|10
1638890870000|2021-12-07 15:27:50|21047.51|20927.51|21048.31|20928.31|21048.31|20928.31|21046.18|20926.18|10
1638890880000|2021-12-07 15:28:00|21048.39|20928.39|21047.37|20927.37|21048.39|20928.39|21046.99|20926.99|10
1638890890000|2021-12-07 15:28:10|21047.44|20927.44|21044.9|20924.9|21047.44|20927.44|21044.9|20924.9|10
1638890900000|2021-12-07 15:28:20|21044.67|20924.67|21045.27|20925.27|21045.54|20925.54|21044.67|20924.67|10
1638890910000|2021-12-07 15:28:30|21045.43|20925.43|21044.95|20924.95|21045.66|20925.66|21044.74|20924.74|10
1638890920000|2021-12-07 15:28:40|21045.12|20925.12|21045.01|20925.01|21046.66|20926.66|21044.96|20924.96|10
1638890930000|2021-12-07 15:28:50|21043.38|20923.38|21051.75|20931.75|21051.75|20931.75|21043.38|20923.38|10
1638890940000|2021-12-07 15:29:00|21052.4|20932.4|21056.21|20936.21|21056.21|20936.21|21052.28|20932.28|10
1638890950000|2021-12-07 15:29:10|21053.45|20933.45|21050.67|20930.67|21057.47|20937.47|21050.67|20930.67|10
1638890960000|2021-12-07 15:29:20|21050.15|20930.15|21042.8|20922.8|21050.15|20930.15|21042.19|20922.19|9
1638890970000|2021-12-07 15:29:30|21042.05|20922.05|21040|20920|21042.05|20922.05|21039.71|20919.71|10
1638890980000|2021-12-07 15:29:40|21039.48|20919.48|21039|20919|21040.74|20920.74|21039|20919|10
1638890990000|2021-12-07 15:29:50|21038.42|20918.42|21039.82|20919.82|21039.99|20919.99|21038.42|20918.42|10
1638891000000|2021-12-07 15:30:00|21039.87|20919.87|21040.23|20920.23|21040.23|20920.23|21039.33|20919.33|9
1638891010000|2021-12-07 15:30:10|21040.53|20920.53|21034.02|20914.02|21040.53|20920.53|21033.92|20913.92|10
1638891020000|2021-12-07 15:30:20|21033.45|20913.45|21028.14|20908.14|21033.45|20913.45|21028.14|20908.14|10
1638891030000|2021-12-07 15:30:30|21028.44|20908.44|21024.65|20904.65|21028.6|20908.6|21024.65|20904.65|10
1638891040000|2021-12-07 15:30:40|21024.15|20904.15|21023.88|20903.88|21024.15|20904.15|21019.72|20899.72|10
1638891050000|2021-12-07 15:30:50|21024.03|20904.03|21026.56|20906.56|21027.02|20907.02|21021.77|20901.77|10
1638891060000|2021-12-07 15:31:00|21026.74|20906.74|21030.49|20910.49|21030.49|20910.49|21026.74|20906.74|9
1638891070000|2021-12-07 15:31:10|21031.87|20911.87|21031.31|20911.31|21031.87|20911.87|21030.13|20910.13|10
1638891080000|2021-12-07 15:31:20|21031.75|20911.75|21037.99|20917.99|21037.99|20917.99|21031.75|20911.75|10
1638891090000|2021-12-07 15:31:30|21041.27|20921.27|21050.03|20930.03|21050.03|20930.03|21041.18|20921.18|10
1638891100000|2021-12-07 15:31:40|21051.38|20931.38|21059.05|20939.05|21059.43|20939.43|21051.38|20931.38|10
1638891110000|2021-12-07 15:31:50|21059.24|20939.24|21057.98|20937.98|21059.24|20939.24|21057.64|20937.64|10
1638891120000|2021-12-07 15:32:00|21057.85|20937.85|21063.82|20943.82|21063.82|20943.82|21057.85|20937.85|10
1638891130000|2021-12-07 15:32:10|21064.1|20944.1|21071.69|20951.69|21071.69|20951.69|21063.64|20943.64|10
1638891140000|2021-12-07 15:32:20|21073.04|20953.04|21080.51|20960.51|21080.51|20960.51|21073|20953|10
1638891150000|2021-12-07 15:32:30|21081.67|20961.67|21081.94|20961.94|21083.6|20963.6|21081.38|20961.38|10
1638891160000|2021-12-07 15:32:40|21081.96|20961.96|21083.18|20963.18|21083.75|20963.75|21081.96|20961.96|10
1638891170000|2021-12-07 15:32:50|21084.59|20964.59|21080.87|20960.87|21084.59|20964.59|21079.83|20959.83|10
1638891180000|2021-12-07 15:33:00|21080.3|20960.3|21084.36|20964.36|21084.36|20964.36|21079.17|20959.17|10
1638891190000|2021-12-07 15:33:10|21084.16|20964.16|21082.46|20962.46|21084.16|20964.16|21081.86|20961.86|9
1638891200000|2021-12-07 15:33:20|21082.63|20962.63|21084.68|20964.68|21085.01|20965.01|21082.63|20962.63|10
1638891210000|2021-12-07 15:33:30|21084.57|20964.57|21082.49|20962.49|21084.57|20964.57|21082.49|20962.49|10
1638891220000|2021-12-07 15:33:40|21082.56|20962.56|21083.76|20963.76|21083.76|20963.76|21080.99|20960.99|9
1638891230000|2021-12-07 15:33:50|21085.7|20965.7|21087.83|20967.83|21087.83|20967.83|21085.7|20965.7|10
1638891240000|2021-12-07 15:34:00|21087.37|20967.37|21090.46|20970.46|21090.55|20970.55|21087.37|20967.37|9
1638891250000|2021-12-07 15:34:10|21091.02|20971.02|21094.18|20974.18|21094.18|20974.18|21090.51|20970.51|10
1638891260000|2021-12-07 15:34:20|21095.81|20975.81|21102.78|20982.78|21102.78|20982.78|21095.81|20975.81|10
1638891270000|2021-12-07 15:34:30|21104.31|20984.31|21109.95|20989.95|21111.79|20991.79|21104.08|20984.08|10
1638891280000|2021-12-07 15:34:40|21109.87|20989.87|21116.37|20996.37|21116.37|20996.37|21109.23|20989.23|10
1638891290000|2021-12-07 15:34:50|21117.94|20997.94|21120.15|21000.15|21120.15|21000.15|21117.48|20997.48|10
1638891300000|2021-12-07 15:35:00|21120.28|21000.28|21124.13|21004.13|21124.13|21004.13|21119.8|20999.8|10
1638891310000|2021-12-07 15:35:10|21124.15|21004.15|21121.86|21001.86|21124.25|21004.25|21121.72|21001.72|9
1638891320000|2021-12-07 15:35:20|21121.76|21001.76|21119.73|20999.73|21121.76|21001.76|21119.73|20999.73|10
1638891330000|2021-12-07 15:35:30|21118.15|20998.15|21119.34|20999.34|21119.69|20999.69|21118.15|20998.15|10
1638891340000|2021-12-07 15:35:40|21119.43|20999.43|21122.75|21002.75|21122.75|21002.75|21119.43|20999.43|10
1638891350000|2021-12-07 15:35:50|21123.81|21003.81|21127.18|21007.18|21128.79|21008.79|21123.81|21003.81|10
1638891360000|2021-12-07 15:36:00|21128.04|21008.04|21151.09|21031.09|21151.09|21031.09|21128.01|21008.01|10
1638891370000|2021-12-07 15:36:10|21151.88|21031.88|21151.67|21031.67|21152.89|21032.89|21149.2|21029.2|10
1638891380000|2021-12-07 15:36:20|21151.77|21031.77|21147.15|21027.15|21151.77|21031.77|21146.78|21026.78|10
1638891390000|2021-12-07 15:36:30|21147.27|21027.27|21143.84|21023.84|21147.27|21027.27|21141.64|21021.64|10
1638891400000|2021-12-07 15:36:40|21142.71|21022.71|21144.3|21024.3|21144.61|21024.61|21142.02|21022.02|10
1638891410000|2021-12-07 15:36:50|21143.12|21023.12|21133.68|21013.68|21143.12|21023.12|21131.46|21011.46|10
1638891420000|2021-12-07 15:37:00|21134.31|21014.31|21155.1|21035.1|21155.1|21035.1|21134.31|21014.31|10
1638891430000|2021-12-07 15:37:10|21160.39|21040.39|21161.3|21041.3|21164.51|21044.51|21160.39|21040.39|10
1638891440000|2021-12-07 15:37:20|21162.46|21042.46|21162.8|21042.8|21163.54|21043.54|21161.72|21041.72|10
1638891450000|2021-12-07 15:37:30|21163.08|21043.08|21157.26|21037.26|21163.08|21043.08|21157.26|21037.26|10
1638891460000|2021-12-07 15:37:40|21154.56|21034.56|21151.98|21031.98|21154.56|21034.56|21151.06|21031.06|10
1638891470000|2021-12-07 15:37:50|21151.4|21031.4|21145.36|21025.36|21151.4|21031.4|21145.36|21025.36|10
1638891480000|2021-12-07 15:38:00|21144.42|21024.42|21143.52|21023.52|21144.42|21024.42|21143.07|21023.07|10
1638891490000|2021-12-07 15:38:10|21143.84|21023.84|21146.33|21026.33|21146.33|21026.33|21143.38|21023.38|10
1638891500000|2021-12-07 15:38:20|21146.27|21026.27|21150.81|21030.81|21150.81|21030.81|21146.27|21026.27|10
1638891510000|2021-12-07 15:38:30|21150.88|21030.88|21154|21034|21154|21034|21150.59|21030.59|9
1638891520000|2021-12-07 15:38:40|21154.24|21034.24|21158.25|21038.25|21159.57|21039.57|21154.24|21034.24|10
1638891530000|2021-12-07 15:38:50|21158.32|21038.32|21159.73|21039.73|21159.73|21039.73|21155.28|21035.28|10
1638891540000|2021-12-07 15:39:00|21159.9|21039.9|21163.35|21043.35|21164.44|21044.44|21159.9|21039.9|10
1638891550000|2021-12-07 15:39:10|21162.28|21042.28|21162.19|21042.19|21163.65|21043.65|21162.19|21042.19|10
1638891560000|2021-12-07 15:39:20|21162.31|21042.31|21165.38|21045.38|21166.12|21046.12|21161.67|21041.67|10
1638891570000|2021-12-07 15:39:30|21165|21045|21162.2|21042.2|21165|21045|21162.2|21042.2|10
1638891580000|2021-12-07 15:39:40|21162.07|21042.07|21162.44|21042.44|21162.44|21042.44|21161.86|21041.86|10
1638891590000|2021-12-07 15:39:50|21161.88|21041.88|21161.19|21041.19|21161.88|21041.88|21160.75|21040.75|9
1638891600000|2021-12-07 15:40:00|21161.14|21041.14|21158.14|21038.14|21161.84|21041.84|21158.14|21038.14|10
1638891610000|2021-12-07 15:40:10|21156.49|21036.49|21160.63|21040.63|21160.63|21040.63|21155.76|21035.76|10
1638891620000|2021-12-07 15:40:20|21165.07|21045.07|21168.14|21048.14|21168.47|21048.47|21165.07|21045.07|9
1638891630000|2021-12-07 15:40:30|21168.24|21048.24|21169|21049|21169.26|21049.26|21168.24|21048.24|10
1638891640000|2021-12-07 15:40:40|21169.17|21049.17|21171.02|21051.02|21171.02|21051.02|21168.72|21048.72|10
1638891650000|2021-12-07 15:40:50|21171.28|21051.28|21170.23|21050.23|21171.44|21051.44|21170.23|21050.23|10
1638891660000|2021-12-07 15:41:00|21169.76|21049.76|21168.19|21048.19|21169.76|21049.76|21168.19|21048.19|10
1638891670000|2021-12-07 15:41:10|21168.79|21048.79|21168.79|21048.79|21169.29|21049.29|21168.45|21048.45|10
1638891680000|2021-12-07 15:41:20|21169.06|21049.06|21170.81|21050.81|21171.14|21051.14|21168.62|21048.62|10
1638891690000|2021-12-07 15:41:30|21170.41|21050.41|21171.59|21051.59|21171.68|21051.68|21170.39|21050.39|9
1638891700000|2021-12-07 15:41:40|21172.4|21052.4|21175.67|21055.67|21175.67|21055.67|21172.4|21052.4|10
1638891710000|2021-12-07 15:41:50|21175.91|21055.91|21179.49|21059.49|21179.77|21059.77|21175.8|21055.8|10
1638891720000|2021-12-07 15:42:00|21179.4|21059.4|21180.87|21060.87|21180.87|21060.87|21178.6|21058.6|10
1638891730000|2021-12-07 15:42:10|21180.76|21060.76|21184.08|21064.08|21184.08|21064.08|21180.18|21060.18|10
1638891740000|2021-12-07 15:42:20|21184.37|21064.37|21187.47|21067.47|21187.47|21067.47|21182.93|21062.93|10
1638891750000|2021-12-07 15:42:30|21185.77|21065.77|21188.47|21068.47|21188.68|21068.68|21183.39|21063.39|10
1638891760000|2021-12-07 15:42:40|21188.88|21068.88|21190.88|21070.88|21191.64|21071.64|21188.88|21068.88|10
1638891770000|2021-12-07 15:42:50|21191.19|21071.19|21189.91|21069.91|21191.19|21071.19|21189.73|21069.73|9
1638891780000|2021-12-07 15:43:00|21189.6|21069.6|21191.88|21071.88|21192.73|21072.73|21189.6|21069.6|10
1638891790000|2021-12-07 15:43:10|21191.08|21071.08|21196.21|21076.21|21196.21|21076.21|21191.08|21071.08|10
1638891800000|2021-12-07 15:43:20|21196.5|21076.5|21197.27|21077.27|21199.11|21079.11|21196.39|21076.39|10
1638891810000|2021-12-07 15:43:30|21198.07|21078.07|21202.17|21082.17|21202.17|21082.17|21198.07|21078.07|10
1638891820000|2021-12-07 15:43:40|21202.88|21082.88|21201.76|21081.76|21203.31|21083.31|21201.76|21081.76|9
1638891830000|2021-12-07 15:43:50|21201.7|21081.7|21202.22|21082.22|21203.13|21083.13|21201.27|21081.27|10
1638891840000|2021-12-07 15:44:00|21202.81|21082.81|21205.76|21085.76|21206.74|21086.74|21202.81|21082.81|10
1638891850000|2021-12-07 15:44:10|21206.72|21086.72|21210.19|21090.19|21211.29|21091.29|21206.2|21086.2|10
1638891860000|2021-12-07 15:44:20|21210.13|21090.13|21207.64|21087.64|21210.13|21090.13|21207.64|21087.64|10
1638891870000|2021-12-07 15:44:30|21207.34|21087.34|21206.92|21086.92|21208.16|21088.16|21205.42|21085.42|10
1638891880000|2021-12-07 15:44:40|21207.57|21087.57|21209.7|21089.7|21210.2|21090.2|21207.57|21087.57|10
1638891890000|2021-12-07 15:44:50|21210.01|21090.01|21209.19|21089.19|21210.27|21090.27|21208.99|21088.99|10
1638891900000|2021-12-07 15:45:00|21209.26|21089.26|21212.7|21092.7|21212.7|21092.7|21209.26|21089.26|10
1638891910000|2021-12-07 15:45:10|21211.97|21091.97|21209.94|21089.94|21211.97|21091.97|21209.94|21089.94|10
1638891920000|2021-12-07 15:45:20|21210.01|21090.01|21211.63|21091.63|21212.18|21092.18|21210.01|21090.01|10
1638891930000|2021-12-07 15:45:30|21211.87|21091.87|21211.86|21091.86|21211.99|21091.99|21210.5|21090.5|9
1638891940000|2021-12-07 15:45:40|21212.28|21092.28|21215.51|21095.51|21215.87|21095.87|21212.28|21092.28|10
1638891950000|2021-12-07 15:45:50|21215.85|21095.85|21214.82|21094.82|21215.85|21095.85|21213.27|21093.27|10
1638891960000|2021-12-07 15:46:00|21214.48|21094.48|21208.4|21088.4|21214.86|21094.86|21208.4|21088.4|10
1638891970000|2021-12-07 15:46:10|21208.01|21088.01|21195.97|21075.97|21208.01|21088.01|21195.87|21075.87|10
1638891980000|2021-12-07 15:46:20|21195.23|21075.23|21186.2|21066.2|21195.23|21075.23|21186.2|21066.2|10
1638891990000|2021-12-07 15:46:30|21186.14|21066.14|21180.64|21060.64|21186.14|21066.14|21180.63|21060.63|10
1638892000000|2021-12-07 15:46:40|21179.89|21059.89|21177.64|21057.64|21179.89|21059.89|21177.16|21057.16|10
1638892010000|2021-12-07 15:46:50|21178.44|21058.44|21177.43|21057.43|21179.67|21059.67|21176.82|21056.82|9
1638892020000|2021-12-07 15:47:00|21177.54|21057.54|21181.75|21061.75|21181.75|21061.75|21177.54|21057.54|10
1638892030000|2021-12-07 15:47:10|21182.57|21062.57|21183.45|21063.45|21183.8|21063.8|21182.57|21062.57|10
1638892040000|2021-12-07 15:47:20|21184.23|21064.23|21180.4|21060.4|21184.44|21064.44|21180.4|21060.4|10
1638892050000|2021-12-07 15:47:30|21177.38|21057.38|21168.99|21048.99|21177.38|21057.38|21168.76|21048.76|10
1638892060000|2021-12-07 15:47:40|21168.87|21048.87|21163.64|21043.64|21168.87|21048.87|21161.25|21041.25|10
1638892070000|2021-12-07 15:47:50|21163.88|21043.88|21167.63|21047.63|21167.77|21047.77|21163.88|21043.88|10
1638892080000|2021-12-07 15:48:00|21168.73|21048.73|21168.08|21048.08|21169.07|21049.07|21168.08|21048.08|9
1638892090000|2021-12-07 15:48:10|21167.92|21047.92|21172.73|21052.73|21172.73|21052.73|21167.92|21047.92|10
1638892100000|2021-12-07 15:48:20|21173.49|21053.49|21172.55|21052.55|21174.17|21054.17|21172.05|21052.05|10
1638892110000|2021-12-07 15:48:30|21171.7|21051.7|21171.35|21051.35|21171.84|21051.84|21170.26|21050.26|9
1638892120000|2021-12-07 15:48:40|21171.28|21051.28|21171.36|21051.36|21171.79|21051.79|21170.57|21050.57|10
1638892130000|2021-12-07 15:48:50|21171.79|21051.79|21172.7|21052.7|21173.56|21053.56|21171.79|21051.79|10
1638892140000|2021-12-07 15:49:00|21173.02|21053.02|21172.45|21052.45|21173.63|21053.63|21172.45|21052.45|10
1638892150000|2021-12-07 15:49:10|21172.4|21052.4|21172.23|21052.23|21172.88|21052.88|21172.15|21052.15|10
1638892160000|2021-12-07 15:49:20|21172.11|21052.11|21174.11|21054.11|21174.11|21054.11|21172.03|21052.03|10
1638892170000|2021-12-07 15:49:30|21174.42|21054.42|21168.85|21048.85|21174.42|21054.42|21168.85|21048.85|10
1638892180000|2021-12-07 15:49:40|21167.35|21047.35|21158.12|21038.12|21167.35|21047.35|21158.12|21038.12|10
1638892190000|2021-12-07 15:49:50|21157.57|21037.57|21154.32|21034.32|21157.57|21037.57|21154.32|21034.32|10
1638892200000|2021-12-07 15:50:00|21154.42|21034.42|21153.29|21033.29|21154.42|21034.42|21151.41|21031.41|10
1638892210000|2021-12-07 15:50:10|21153.44|21033.44|21151.86|21031.86|21154.3|21034.3|21151.86|21031.86|8
1638892220000|2021-12-07 15:50:20|21151.8|21031.8|21148.9|21028.9|21151.8|21031.8|21148.9|21028.9|10
1638892230000|2021-12-07 15:50:30|21149.19|21029.19|21148.64|21028.64|21149.6|21029.6|21148.64|21028.64|10
1638892240000|2021-12-07 15:50:40|21148.73|21028.73|21144.67|21024.67|21148.73|21028.73|21144.67|21024.67|10
1638892250000|2021-12-07 15:50:50|21144.45|21024.45|21143.17|21023.17|21144.45|21024.45|21142.54|21022.54|10
1638892260000|2021-12-07 15:51:00|21143.27|21023.27|21145.49|21025.49|21145.57|21025.57|21143.27|21023.27|10
1638892270000|2021-12-07 15:51:10|21145.26|21025.26|21150.67|21030.67|21150.67|21030.67|21144.47|21024.47|10
1638892280000|2021-12-07 15:51:20|21151.64|21031.64|21154.86|21034.86|21155.13|21035.13|21151.64|21031.64|10
1638892290000|2021-12-07 15:51:30|21154.83|21034.83|21155.11|21035.11|21155.82|21035.82|21154.39|21034.39|10
1638892300000|2021-12-07 15:51:40|21155.05|21035.05|21152.6|21032.6|21155.26|21035.26|21152.6|21032.6|9
1638892310000|2021-12-07 15:51:50|21152.89|21032.89|21154.27|21034.27|21154.63|21034.63|21152.47|21032.47|10
1638892320000|2021-12-07 15:52:00|21153.84|21033.84|21149.59|21029.59|21153.84|21033.84|21149.59|21029.59|10
1638892330000|2021-12-07 15:52:10|21149.25|21029.25|21148.44|21028.44|21149.25|21029.25|21148.44|21028.44|10
1638892340000|2021-12-07 15:52:20|21147.85|21027.85|21147.63|21027.63|21148.69|21028.69|21147.48|21027.48|10
1638892350000|2021-12-07 15:52:30|21147.18|21027.18|21150.46|21030.46|21150.53|21030.53|21147.18|21027.18|9
1638892360000|2021-12-07 15:52:40|21151.82|21031.82|21157.9|21037.9|21158.89|21038.89|21151.82|21031.82|10
1638892370000|2021-12-07 15:52:50|21159.97|21039.97|21160.48|21040.48|21160.9|21040.9|21159.3|21039.3|10
1638892380000|2021-12-07 15:53:00|21160.9|21040.9|21162.4|21042.4|21162.66|21042.66|21160.9|21040.9|10
1638892390000|2021-12-07 15:53:10|21162.46|21042.46|21167.12|21047.12|21168.58|21048.58|21162.46|21042.46|10
1638892400000|2021-12-07 15:53:20|21166.5|21046.5|21164.86|21044.86|21166.5|21046.5|21164.77|21044.77|10
1638892410000|2021-12-07 15:53:30|21163.76|21043.76|21157.04|21037.04|21163.84|21043.84|21157.04|21037.04|10
1638892420000|2021-12-07 15:53:40|21157.02|21037.02|21154.63|21034.63|21158.16|21038.16|21154.63|21034.63|10
1638892430000|2021-12-07 15:53:50|21154.83|21034.83|21155.55|21035.55|21156.17|21036.17|21154.83|21034.83|8
1638892440000|2021-12-07 15:54:00|21157.15|21037.15|21158.36|21038.36|21158.36|21038.36|21156.75|21036.75|9
1638892450000|2021-12-07 15:54:10|21158.7|21038.7|21155.47|21035.47|21158.7|21038.7|21155.38|21035.38|10
1638892460000|2021-12-07 15:54:20|21156.52|21036.52|21154.47|21034.47|21156.52|21036.52|21154.47|21034.47|10
1638892470000|2021-12-07 15:54:30|21153.76|21033.76|21151.69|21031.69|21153.76|21033.76|21150.99|21030.99|10
1638892480000|2021-12-07 15:54:40|21151.92|21031.92|21153.81|21033.81|21154.2|21034.2|21151.92|21031.92|10
1638892490000|2021-12-07 15:54:50|21153.78|21033.78|21154.15|21034.15|21155.37|21035.37|21153.71|21033.71|10
1638892500000|2021-12-07 15:55:00|21155|21035|21154.35|21034.35|21157.41|21037.41|21154.35|21034.35|10
1638892510000|2021-12-07 15:55:10|21154.64|21034.64|21158.86|21038.86|21158.98|21038.98|21154.64|21034.64|9
1638892520000|2021-12-07 15:55:20|21159|21039|21159.39|21039.39|21159.71|21039.71|21158.77|21038.77|10
1638892530000|2021-12-07 15:55:30|21159.34|21039.34|21157.27|21037.27|21159.71|21039.71|21157.27|21037.27|9
1638892540000|2021-12-07 15:55:40|21157|21037|21155.3|21035.3|21157|21037|21154.69|21034.69|9
1638892550000|2021-12-07 15:55:50|21154.85|21034.85|21138.79|21018.79|21154.85|21034.85|21138.79|21018.79|10
1638892560000|2021-12-07 15:56:00|21137.07|21017.07|21125.43|21005.43|21137.07|21017.07|21125.43|21005.43|10
1638892570000|2021-12-07 15:56:10|21124.73|21004.73|21114.06|20994.06|21124.73|21004.73|21114.06|20994.06|10
1638892580000|2021-12-07 15:56:20|21114.7|20994.7|21113.9|20993.9|21115.3|20995.3|21113.42|20993.42|10
1638892590000|2021-12-07 15:56:30|21113.77|20993.77|21111.3|20991.3|21113.77|20993.77|21110|20990|10
1638892600000|2021-12-07 15:56:40|21111.02|20991.02|21102.11|20982.11|21111.02|20991.02|21102.11|20982.11|10
1638892610000|2021-12-07 15:56:50|21100.92|20980.92|21103.42|20983.42|21103.7|20983.7|21100.92|20980.92|10
1638892620000|2021-12-07 15:57:00|21103.54|20983.54|21102.55|20982.55|21103.54|20983.54|21102.31|20982.31|10
1638892630000|2021-12-07 15:57:10|21101.25|20981.25|21100.6|20980.6|21101.91|20981.91|21100.35|20980.35|10
1638892640000|2021-12-07 15:57:20|21100.3|20980.3|21103.57|20983.57|21103.57|20983.57|21100.3|20980.3|10
1638892650000|2021-12-07 15:57:30|21103.88|20983.88|21104.18|20984.18|21106.38|20986.38|21103.88|20983.88|10
1638892660000|2021-12-07 15:57:40|21104.22|20984.22|21101.04|20981.04|21104.55|20984.55|21100.57|20980.57|10
1638892670000|2021-12-07 15:57:50|21100.94|20980.94|21104.31|20984.31|21104.31|20984.31|21100.94|20980.94|10
1638892680000|2021-12-07 15:58:00|21104.68|20984.68|21109.39|20989.39|21109.39|20989.39|21104.68|20984.68|10
1638892690000|2021-12-07 15:58:10|21109.4|20989.4|21110.2|20990.2|21110.2|20990.2|21108.44|20988.44|10
1638892700000|2021-12-07 15:58:20|21110.4|20990.4|21113.02|20993.02|21113.36|20993.36|21110.4|20990.4|10
1638892710000|2021-12-07 15:58:30|21112.9|20992.9|21111.98|20991.98|21112.9|20992.9|21110.85|20990.85|10
1638892720000|2021-12-07 15:58:40|21111.8|20991.8|21116.59|20996.59|21117.35|20997.35|21111.8|20991.8|10
1638892730000|2021-12-07 15:58:50|21117.79|20997.79|21112.95|20992.95|21118.33|20998.33|21112.74|20992.74|10
1638892740000|2021-12-07 15:59:00|21112.94|20992.94|21105.11|20985.11|21112.94|20992.94|21105.11|20985.11|10
1638892750000|2021-12-07 15:59:10|21104.91|20984.91|21104.12|20984.12|21104.91|20984.91|21102.33|20982.33|10
1638892760000|2021-12-07 15:59:20|21104.46|20984.46|21104.22|20984.22|21104.52|20984.52|21103.34|20983.34|10
1638892770000|2021-12-07 15:59:30|21103.77|20983.77|21097.73|20977.73|21103.77|20983.77|21097.73|20977.73|10
1638892780000|2021-12-07 15:59:40|21096.44|20976.44|21097.06|20977.06|21097.06|20977.06|21095.32|20975.32|10
1638892790000|2021-12-07 15:59:50|21097.65|20977.65|21102.13|20982.13|21103.09|20983.09|21097.65|20977.65|10
1638892800000|2021-12-07 16:00:00|21102.12|20982.12|21103.37|20983.37|21103.79|20983.79|21101.77|20981.77|10
1638892810000|2021-12-07 16:00:10|21104.16|20984.16|21109.31|20989.31|21109.4|20989.4|21103.32|20983.32|10
1638892820000|2021-12-07 16:00:20|21108.95|20988.95|21117|20997|21117|20997|21108.95|20988.95|10
1638892830000|2021-12-07 16:00:30|21120.65|21000.65|21130.3|21010.3|21130.3|21010.3|21120.65|21000.65|10
1638892840000|2021-12-07 16:00:40|21130.49|21010.49|21132.6|21012.6|21133.92|21013.92|21130.49|21010.49|9
1638892850000|2021-12-07 16:00:50|21132.54|21012.54|21123.7|21003.7|21132.54|21012.54|21123.7|21003.7|10
1638892860000|2021-12-07 16:01:00|21123.62|21003.62|21123.65|21003.65|21123.65|21003.65|21122.78|21002.78|9
1638892870000|2021-12-07 16:01:10|21124.17|21004.17|21123.07|21003.07|21124.73|21004.73|21121.56|21001.56|10
1638892880000|2021-12-07 16:01:20|21122.88|21002.88|21117.14|20997.14|21122.88|21002.88|21117.14|20997.14|10
1638892890000|2021-12-07 16:01:30|21116.74|20996.74|21116.61|20996.61|21116.98|20996.98|21115.97|20995.97|9
1638892900000|2021-12-07 16:01:40|21116.39|20996.39|21119.92|20999.92|21119.92|20999.92|21116.39|20996.39|10
1638892910000|2021-12-07 16:01:50|21120.06|21000.06|21125.93|21005.93|21125.93|21005.93|21120.06|21000.06|10
1638892920000|2021-12-07 16:02:00|21126.26|21006.26|21132.78|21012.78|21132.78|21012.78|21126.26|21006.26|10
1638892930000|2021-12-07 16:02:10|21133.39|21013.39|21131.75|21011.75|21134.95|21014.95|21131.75|21011.75|10
1638892940000|2021-12-07 16:02:20|21130.67|21010.67|21124.95|21004.95|21130.67|21010.67|21124.3|21004.3|10
1638892950000|2021-12-07 16:02:30|21124.85|21004.85|21117.42|20997.42|21124.85|21004.85|21117.42|20997.42|10
1638892960000|2021-12-07 16:02:40|21116.64|20996.64|21112.11|20992.11|21116.64|20996.64|21112.11|20992.11|10
1638892970000|2021-12-07 16:02:50|21111.28|20991.28|21101.8|20981.8|21111.28|20991.28|21101.8|20981.8|10
1638892980000|2021-12-07 16:03:00|21101.54|20981.54|21090.1|20970.1|21101.54|20981.54|21090.1|20970.1|10
1638892990000|2021-12-07 16:03:10|21088.2|20968.2|21089.55|20969.55|21089.55|20969.55|21087.2|20967.2|10
1638893000000|2021-12-07 16:03:20|21089.2|20969.2|21091.11|20971.11|21092.03|20972.03|21089.2|20969.2|10
1638893010000|2021-12-07 16:03:30|21091.99|20971.99|21088.21|20968.21|21091.99|20971.99|21088.21|20968.21|10
1638893020000|2021-12-07 16:03:40|21088.15|20968.15|21088.54|20968.54|21088.54|20968.54|21087.07|20967.07|10
1638893030000|2021-12-07 16:03:50|21086.4|20966.4|21083.41|20963.41|21086.4|20966.4|21083.41|20963.41|10
1638893040000|2021-12-07 16:04:00|21084.3|20964.3|21084.87|20964.87|21085.07|20965.07|21083.24|20963.24|9
1638893050000|2021-12-07 16:04:10|21084.47|20964.47|21092.3|20972.3|21092.3|20972.3|21084.33|20964.33|9
1638893060000|2021-12-07 16:04:20|21093.11|20973.11|21101.21|20981.21|21101.56|20981.56|21093.11|20973.11|10
1638893070000|2021-12-07 16:04:30|21102.97|20982.97|21108.43|20988.43|21108.43|20988.43|21102.97|20982.97|10
1638893080000|2021-12-07 16:04:40|21108.67|20988.67|21111.62|20991.62|21111.62|20991.62|21108.55|20988.55|9
1638893090000|2021-12-07 16:04:50|21111.43|20991.43|21117.83|20997.83|21118.01|20998.01|21111.43|20991.43|9
1638893100000|2021-12-07 16:05:00|21117.52|20997.52|21119.74|20999.74|21120.06|21000.06|21117.52|20997.52|10
1638893110000|2021-12-07 16:05:10|21120.39|21000.39|21120.73|21000.73|21120.73|21000.73|21119.82|20999.82|10
1638893120000|2021-12-07 16:05:20|21120.79|21000.79|21122.87|21002.87|21123.69|21003.69|21120.79|21000.79|10
1638893130000|2021-12-07 16:05:30|21123.14|21003.14|21122.67|21002.67|21123.4|21003.4|21122.53|21002.53|10
1638893140000|2021-12-07 16:05:40|21122.01|21002.01|21121.06|21001.06|21122.28|21002.28|21121.06|21001.06|10
1638893150000|2021-12-07 16:05:50|21121|21001|21116.9|20996.9|21121|21001|21116.9|20996.9|10
1638893160000|2021-12-07 16:06:00|21116.73|20996.73|21112.41|20992.41|21117.14|20997.14|21112.41|20992.41|10
1638893170000|2021-12-07 16:06:10|21112.21|20992.21|21109.53|20989.53|21113.7|20993.7|21109.53|20989.53|10
1638893180000|2021-12-07 16:06:20|21110.48|20990.48|21106.13|20986.13|21110.48|20990.48|21105.63|20985.63|10
1638893190000|2021-12-07 16:06:30|21106.02|20986.02|21104.62|20984.62|21106.02|20986.02|21103.9|20983.9|10
1638893200000|2021-12-07 16:06:40|21104.19|20984.19|21113.29|20993.29|21113.29|20993.29|21104.19|20984.19|10
1638893210000|2021-12-07 16:06:50|21112.45|20992.45|21124.99|21004.99|21124.99|21004.99|21112.45|20992.45|10
1638893220000|2021-12-07 16:07:00|21124.88|21004.88|21129.78|21009.78|21129.78|21009.78|21124.88|21004.88|10
1638893230000|2021-12-07 16:07:10|21131.19|21011.19|21138.58|21018.58|21138.58|21018.58|21131.19|21011.19|10
1638893240000|2021-12-07 16:07:20|21138.85|21018.85|21148.45|21028.45|21148.45|21028.45|21138.85|21018.85|10
1638893250000|2021-12-07 16:07:30|21148.9|21028.9|21150.21|21030.21|21151.08|21031.08|21148.51|21028.51|10
1638893260000|2021-12-07 16:07:40|21150.65|21030.65|21150.46|21030.46|21151.43|21031.43|21150.28|21030.28|10
1638893270000|2021-12-07 16:07:50|21150.25|21030.25|21148.95|21028.95|21150.53|21030.53|21148.8|21028.8|10
1638893280000|2021-12-07 16:08:00|21148.21|21028.21|21146.78|21026.78|21148.21|21028.21|21146.46|21026.46|10
1638893290000|2021-12-07 16:08:10|21147.48|21027.48|21150.9|21030.9|21150.94|21030.94|21147.23|21027.23|10
1638893300000|2021-12-07 16:08:20|21152.38|21032.38|21159.07|21039.07|21159.69|21039.69|21152.38|21032.38|10
1638893310000|2021-12-07 16:08:30|21159.92|21039.92|21157.61|21037.61|21161.45|21041.45|21157.61|21037.61|10
1638893320000|2021-12-07 16:08:40|21157.65|21037.65|21155.5|21035.5|21157.84|21037.84|21155.5|21035.5|9
1638893330000|2021-12-07 16:08:50|21155.38|21035.38|21152.64|21032.64|21155.38|21035.38|21152.64|21032.64|9
1638893340000|2021-12-07 16:09:00|21152.48|21032.48|21147.97|21027.97|21152.48|21032.48|21147.97|21027.97|10
1638893350000|2021-12-07 16:09:10|21148.4|21028.4|21144.25|21024.25|21148.4|21028.4|21144.25|21024.25|10
1638893360000|2021-12-07 16:09:20|21144.56|21024.56|21145.03|21025.03|21145.11|21025.11|21144.16|21024.16|9
1638893370000|2021-12-07 16:09:30|21144.68|21024.68|21144.98|21024.98|21145.8|21025.8|21144.54|21024.54|10
1638893380000|2021-12-07 16:09:40|21144.42|21024.42|21146.42|21026.42|21146.42|21026.42|21143.79|21023.79|10
1638893390000|2021-12-07 16:09:50|21146.74|21026.74|21150.2|21030.2|21150.2|21030.2|21146.58|21026.58|10
1638893400000|2021-12-07 16:10:00|21151.13|21031.13|21157.86|21037.86|21158|21038|21151.13|21031.13|10
1638893410000|2021-12-07 16:10:10|21157.62|21037.62|21157.2|21037.2|21157.67|21037.67|21156.98|21036.98|10
1638893420000|2021-12-07 16:10:20|21157.25|21037.25|21155.67|21035.67|21158.81|21038.81|21155.52|21035.52|10
1638893430000|2021-12-07 16:10:30|21156.59|21036.59|21153.5|21033.5|21156.59|21036.59|21153.5|21033.5|10
1638893440000|2021-12-07 16:10:40|21152.86|21032.86|21153.22|21033.22|21153.22|21033.22|21151.33|21031.33|10
1638893450000|2021-12-07 16:10:50|21153.48|21033.48|21154.46|21034.46|21154.6|21034.6|21153.04|21033.04|10
1638893460000|2021-12-07 16:11:00|21154.09|21034.09|21154.28|21034.28|21155.63|21035.63|21154.09|21034.09|10
1638893470000|2021-12-07 16:11:10|21153.99|21033.99|21154.16|21034.16|21154.23|21034.23|21152.46|21032.46|10
1638893480000|2021-12-07 16:11:20|21155.16|21035.16|21151.43|21031.43|21155.55|21035.55|21151.43|21031.43|10
1638893490000|2021-12-07 16:11:30|21151.38|21031.38|21146.9|21026.9|21151.52|21031.52|21146.9|21026.9|10
1638893500000|2021-12-07 16:11:40|21146.28|21026.28|21141.52|21021.52|21146.28|21026.28|21141.52|21021.52|10
1638893510000|2021-12-07 16:11:50|21142|21022|21139.67|21019.67|21142|21022|21139.67|21019.67|9
1638893520000|2021-12-07 16:12:00|21139.68|21019.68|21140.81|21020.81|21140.81|21020.81|21139.58|21019.58|10
1638893530000|2021-12-07 16:12:10|21142.51|21022.51|21146.59|21026.59|21146.59|21026.59|21142.31|21022.31|10
1638893540000|2021-12-07 16:12:20|21146.56|21026.56|21148.04|21028.04|21149.13|21029.13|21146.56|21026.56|9
1638893550000|2021-12-07 16:12:30|21149.12|21029.12|21147.78|21027.78|21150.17|21030.17|21147.78|21027.78|10
1638893560000|2021-12-07 16:12:40|21147.64|21027.64|21139.9|21019.9|21147.64|21027.64|21139.77|21019.77|10
1638893570000|2021-12-07 16:12:50|21138.99|21018.99|21135.42|21015.42|21138.99|21018.99|21134.86|21014.86|10
1638893580000|2021-12-07 16:13:00|21135.6|21015.6|21137.59|21017.59|21137.59|21017.59|21134.15|21014.15|10
1638893590000|2021-12-07 16:13:10|21135.82|21015.82|21134.42|21014.42|21135.82|21015.82|21134.42|21014.42|9
1638893600000|2021-12-07 16:13:20|21134.4|21014.4|21126.1|21006.1|21134.4|21014.4|21126.1|21006.1|10
1638893610000|2021-12-07 16:13:30|21126.17|21006.17|21123.82|21003.82|21127.13|21007.13|21123.65|21003.65|10
1638893620000|2021-12-07 16:13:40|21124.11|21004.11|21115.82|20995.82|21124.11|21004.11|21115.82|20995.82|10
1638893630000|2021-12-07 16:13:50|21115.21|20995.21|21112|20992|21115.21|20995.21|21112|20992|9
1638893640000|2021-12-07 16:14:00|21112.51|20992.51|21110.25|20990.25|21112.51|20992.51|21110.2|20990.2|9
1638893650000|2021-12-07 16:14:10|21110.66|20990.66|21109.53|20989.53|21110.68|20990.68|21108.95|20988.95|10
1638893660000|2021-12-07 16:14:20|21109.72|20989.72|21101.97|20981.97|21111.05|20991.05|21101.97|20981.97|10
1638893670000|2021-12-07 16:14:30|21101.31|20981.31|21092.63|20972.63|21101.31|20981.31|21092.63|20972.63|10
1638893680000|2021-12-07 16:14:40|21091.79|20971.79|21090.89|20970.89|21091.79|20971.79|21088.85|20968.85|10
1638893690000|2021-12-07 16:14:50|21090.43|20970.43|21087.43|20967.43|21093.26|20973.26|21087.2|20967.2|10
1638893700000|2021-12-07 16:15:00|21087.12|20967.12|21082.03|20962.03|21087.12|20967.12|21081.14|20961.14|10
1638893710000|2021-12-07 16:15:10|21081.13|20961.13|21080.96|20960.96|21081.13|20961.13|21080.13|20960.13|10
1638893720000|2021-12-07 16:15:20|21081.52|20961.52|21082.39|20962.39|21082.39|20962.39|21081.01|20961.01|10
1638893730000|2021-12-07 16:15:30|21082.41|20962.41|21084.62|20964.62|21084.62|20964.62|21082.41|20962.41|9
1638893740000|2021-12-07 16:15:40|21084.71|20964.71|21084.69|20964.69|21085.61|20965.61|21084.66|20964.66|10
1638893750000|2021-12-07 16:15:50|21083.67|20963.67|21081.86|20961.86|21083.67|20963.67|21081.46|20961.46|10
1638893760000|2021-12-07 16:16:00|21081.67|20961.67|21080.26|20960.26|21081.67|20961.67|21080.18|20960.18|10
1638893770000|2021-12-07 16:16:10|21079.87|20959.87|21076.56|20956.56|21079.87|20959.87|21076.55|20956.55|10
1638893780000|2021-12-07 16:16:20|21076.41|20956.41|21075.08|20955.08|21076.69|20956.69|21075.03|20955.03|10
1638893790000|2021-12-07 16:16:30|21074.96|20954.96|21073.19|20953.19|21075.46|20955.46|21073.19|20953.19|10
1638893800000|2021-12-07 16:16:40|21072.88|20952.88|21071.17|20951.17|21072.88|20952.88|21071.17|20951.17|10
1638893810000|2021-12-07 16:16:50|21071.12|20951.12|21068.97|20948.97|21071.31|20951.31|21068.97|20948.97|10
1638893820000|2021-12-07 16:17:00|21069.06|20949.06|21069.93|20949.93|21069.95|20949.95|21068.45|20948.45|10
1638893830000|2021-12-07 16:17:10|21069.89|20949.89|21071.17|20951.17|21071.17|20951.17|21069.89|20949.89|10
1638893840000|2021-12-07 16:17:20|21071.92|20951.92|21071.78|20951.78|21072.62|20952.62|21070.92|20950.92|10
1638893850000|2021-12-07 16:17:30|21072.23|20952.23|21071.69|20951.69|21072.37|20952.37|21070.77|20950.77|9
1638893860000|2021-12-07 16:17:40|21071.62|20951.62|21069.34|20949.34|21071.84|20951.84|21069.01|20949.01|10
1638893870000|2021-12-07 16:17:50|21069.07|20949.07|21071.17|20951.17|21071.17|20951.17|21068.25|20948.25|10
1638893880000|2021-12-07 16:18:00|21071.55|20951.55|21073.84|20953.84|21073.84|20953.84|21071.44|20951.44|10
1638893890000|2021-12-07 16:18:10|21064.76|20944.76|21068.71|20948.71|21069.09|20949.09|21064.56|20944.56|8
1638893900000|2021-12-07 16:18:20|21068.94|20948.94|21066.72|20946.72|21068.94|20948.94|21066.72|20946.72|10
1638893910000|2021-12-07 16:18:30|21066.65|20946.65|21066.61|20946.61|21066.78|20946.78|21066.02|20946.02|10
1638893920000|2021-12-07 16:18:40|21066.65|20946.65|21069.72|20949.72|21069.72|20949.72|21066.65|20946.65|10
1638893930000|2021-12-07 16:18:50|21070.24|20950.24|21067.51|20947.51|21070.24|20950.24|21067.25|20947.25|10
1638893940000|2021-12-07 16:19:00|21067.73|20947.73|21069.28|20949.28|21069.58|20949.58|21067.73|20947.73|10
1638893950000|2021-12-07 16:19:10|21067.38|20947.38|21065.38|20945.38|21067.38|20947.38|21065.09|20945.09|10
1638893960000|2021-12-07 16:19:20|21064.98|20944.98|21061.57|20941.57|21065.16|20945.16|21061.21|20941.21|10
1638893970000|2021-12-07 16:19:30|21061.98|20941.98|21060.83|20940.83|21061.98|20941.98|21059.72|20939.72|10
1638893980000|2021-12-07 16:19:40|21060.06|20940.06|21054.87|20934.87|21060.3|20940.3|21054.76|20934.76|10
1638893990000|2021-12-07 16:19:50|21053.15|20933.15|21047.17|20927.17|21053.62|20933.62|21047.17|20927.17|10
1638894000000|2021-12-07 16:20:00|21046.93|20926.93|21044.73|20924.73|21047.01|20927.01|21044.73|20924.73|10
1638894010000|2021-12-07 16:20:10|21044.25|20924.25|21040.9|20920.9|21044.5|20924.5|21040.9|20920.9|10
1638894020000|2021-12-07 16:20:20|21040.24|20920.24|21038.4|20918.4|21040.24|20920.24|21037.53|20917.53|10
1638894030000|2021-12-07 16:20:30|21038.74|20918.74|21038.14|20918.14|21038.74|20918.74|21038.06|20918.06|9
1638894040000|2021-12-07 16:20:40|21038.65|20918.65|21038.33|20918.33|21039.6|20919.6|21038.33|20918.33|9
1638894050000|2021-12-07 16:20:50|21038.58|20918.58|21036.83|20916.83|21038.58|20918.58|21036.32|20916.32|10
1638894060000|2021-12-07 16:21:00|21036.7|20916.7|21034.57|20914.57|21036.7|20916.7|21034.57|20914.57|9
1638894070000|2021-12-07 16:21:10|21034.76|20914.76|21029.62|20909.62|21034.95|20914.95|21029.62|20909.62|10
1638894080000|2021-12-07 16:21:20|21028.52|20908.52|21019.06|20899.06|21028.52|20908.52|21019.06|20899.06|10
1638894090000|2021-12-07 16:21:30|21018.12|20898.12|20999.94|20879.94|21018.12|20898.12|20999.94|20879.94|10
1638894100000|2021-12-07 16:21:40|20999.26|20879.26|20995.16|20875.16|20999.26|20879.26|20994.96|20874.96|10
1638894110000|2021-12-07 16:21:50|20994.69|20874.69|20990.36|20870.36|20994.69|20874.69|20990.36|20870.36|10
1638894120000|2021-12-07 16:22:00|20991.41|20871.41|20991.41|20871.41|20991.59|20871.59|20990.6|20870.6|10
1638894130000|2021-12-07 16:22:10|20991.32|20871.32|20991.99|20871.99|20992|20872|20991.32|20871.32|10
1638894140000|2021-12-07 16:22:20|20994.16|20874.16|20997.85|20877.85|20997.85|20877.85|20994.16|20874.16|10
1638894150000|2021-12-07 16:22:30|20998.11|20878.11|20999.49|20879.49|20999.49|20879.49|20998.11|20878.11|10
1638894160000|2021-12-07 16:22:40|20999.73|20879.73|21002.57|20882.57|21002.57|20882.57|20999.62|20879.62|10
1638894170000|2021-12-07 16:22:50|21002.86|20882.86|21001.79|20881.79|21003.55|20883.55|21001.75|20881.75|10
1638894180000|2021-12-07 16:23:00|21002.34|20882.34|20998.82|20878.82|21002.37|20882.37|20998.82|20878.82|10
1638894190000|2021-12-07 16:23:10|20998.47|20878.47|21001.03|20881.03|21001.03|20881.03|20998.47|20878.47|10
1638894200000|2021-12-07 16:23:20|21001.46|20881.46|21009.08|20889.08|21009.08|20889.08|21001.45|20881.45|10
1638894210000|2021-12-07 16:23:30|21009.33|20889.33|21014.61|20894.61|21015.39|20895.39|21009.33|20889.33|10
1638894220000|2021-12-07 16:23:40|21014.54|20894.54|21012.38|20892.38|21014.54|20894.54|21011.09|20891.09|10
1638894230000|2021-12-07 16:23:50|21012.23|20892.23|21012.72|20892.72|21013.49|20893.49|21012.23|20892.23|10
1638894240000|2021-12-07 16:24:00|21012.64|20892.64|21012.16|20892.16|21012.64|20892.64|21011.28|20891.28|9
1638894250000|2021-12-07 16:24:10|21012.39|20892.39|21010.96|20890.96|21013.32|20893.32|21010.96|20890.96|9
1638894260000|2021-12-07 16:24:20|21010.18|20890.18|21013.85|20893.85|21013.85|20893.85|21010.03|20890.03|9
1638894270000|2021-12-07 16:24:30|21014.41|20894.41|21021.06|20901.06|21022.45|20902.45|21014.41|20894.41|10
1638894280000|2021-12-07 16:24:40|21020.58|20900.58|21022.45|20902.45|21022.45|20902.45|21020.58|20900.58|10
1638894290000|2021-12-07 16:24:50|21022.63|20902.63|21027.2|20907.2|21027.2|20907.2|21022.63|20902.63|10
1638894300000|2021-12-07 16:25:00|21027.6|20907.6|21033.43|20913.43|21033.43|20913.43|21027.52|20907.52|9
1638894310000|2021-12-07 16:25:10|21033.12|20913.12|21036.27|20916.27|21036.27|20916.27|21033.12|20913.12|10
1638894320000|2021-12-07 16:25:20|21036.49|20916.49|21037.6|20917.6|21038.89|20918.89|21036.49|20916.49|10
1638894330000|2021-12-07 16:25:30|21037.57|20917.57|21033.25|20913.25|21037.57|20917.57|21033.25|20913.25|10
1638894340000|2021-12-07 16:25:40|21031.72|20911.72|21030.46|20910.46|21032.01|20912.01|21030.42|20910.42|10
1638894350000|2021-12-07 16:25:50|21030.48|20910.48|21027.32|20907.32|21030.99|20910.99|21027.32|20907.32|10
1638894360000|2021-12-07 16:26:00|21025.4|20905.4|21023.57|20903.57|21025.74|20905.74|21022.67|20902.67|10
1638894370000|2021-12-07 16:26:10|21024.78|20904.78|21027|20907|21027.1|20907.1|21024.61|20904.61|10
1638894380000|2021-12-07 16:26:20|21027.02|20907.02|21041.33|20921.33|21041.33|20921.33|21027.02|20907.02|10
1638894390000|2021-12-07 16:26:30|21041.98|20921.98|21047.7|20927.7|21047.7|20927.7|21041.89|20921.89|10
1638894400000|2021-12-07 16:26:40|21048.43|20928.43|21052.59|20932.59|21053.7|20933.7|21048.43|20928.43|10
1638894410000|2021-12-07 16:26:50|21052.3|20932.3|21053.78|20933.78|21053.83|20933.83|21052.15|20932.15|10
1638894420000|2021-12-07 16:27:00|21056.88|20936.88|21055.43|20935.43|21058.39|20938.39|21055.43|20935.43|10
1638894430000|2021-12-07 16:27:10|21057.44|20937.44|21053.46|20933.46|21057.44|20937.44|21053.46|20933.46|9
1638894440000|2021-12-07 16:27:20|21053.35|20933.35|21054.16|20934.16|21054.16|20934.16|21052.06|20932.06|10
1638894450000|2021-12-07 16:27:30|21054.37|20934.37|21051.23|20931.23|21055.15|20935.15|21051.23|20931.23|10
1638894460000|2021-12-07 16:27:40|21051.2|20931.2|21046.48|20926.48|21051.2|20931.2|21044.66|20924.66|10
1638894470000|2021-12-07 16:27:50|21047.17|20927.17|21050.75|20930.75|21050.75|20930.75|21047.1|20927.1|10
1638894480000|2021-12-07 16:28:00|21050.14|20930.14|21052.45|20932.45|21052.88|20932.88|21050.14|20930.14|10
1638894490000|2021-12-07 16:28:10|21051.68|20931.68|21051.25|20931.25|21052.97|20932.97|21050.63|20930.63|10
1638894500000|2021-12-07 16:28:20|21051.73|20931.73|21050.06|20930.06|21052.42|20932.42|21050.06|20930.06|9
1638894510000|2021-12-07 16:28:30|21050.51|20930.51|21046.37|20926.37|21050.51|20930.51|21046.37|20926.37|9
1638894520000|2021-12-07 16:28:40|21045.69|20925.69|21045.27|20925.27|21046.19|20926.19|21045.27|20925.27|9
1638894530000|2021-12-07 16:28:50|21045.5|20925.5|21047.21|20927.21|21047.77|20927.77|21045.37|20925.37|10
1638894540000|2021-12-07 16:29:00|21047.67|20927.67|21050.11|20930.11|21050.11|20930.11|21046.45|20926.45|10
1638894550000|2021-12-07 16:29:10|21050.83|20930.83|21055.1|20935.1|21055.75|20935.75|21050.83|20930.83|10
1638894560000|2021-12-07 16:29:20|21055.49|20935.49|21057.69|20937.69|21058.24|20938.24|21055.49|20935.49|10
1638894570000|2021-12-07 16:29:30|21058.12|20938.12|21054.82|20934.82|21058.12|20938.12|21054.82|20934.82|10
1638894580000|2021-12-07 16:29:40|21054.92|20934.92|21054.73|20934.73|21055.02|20935.02|21053.7|20933.7|10
1638894590000|2021-12-07 16:29:50|21054.85|20934.85|21054.59|20934.59|21055.4|20935.4|21053.21|20933.21|10
1638894600000|2021-12-07 16:30:00|21054.79|20934.79|21054.74|20934.74|21055.75|20935.75|21054.74|20934.74|9
1638894610000|2021-12-07 16:30:10|21054.78|20934.78|21049.5|20929.5|21054.94|20934.94|21049.5|20929.5|10
1638894620000|2021-12-07 16:30:20|21048.16|20928.16|21042.58|20922.58|21048.35|20928.35|21042.58|20922.58|10
1638894630000|2021-12-07 16:30:30|21042.54|20922.54|21043.1|20923.1|21043.12|20923.12|21041.33|20921.33|10
1638894640000|2021-12-07 16:30:40|21042.79|20922.79|21039.63|20919.63|21042.93|20922.93|21039.08|20919.08|10
1638894650000|2021-12-07 16:30:50|21039.84|20919.84|21034.8|20914.8|21039.84|20919.84|21034.8|20914.8|10
1638894660000|2021-12-07 16:31:00|21034.7|20914.7|21029.01|20909.01|21034.7|20914.7|21028.91|20908.91|10
1638894670000|2021-12-07 16:31:10|21029.38|20909.38|21026.44|20906.44|21029.38|20909.38|21026.44|20906.44|10
1638894680000|2021-12-07 16:31:20|21025.49|20905.49|21017.51|20897.51|21026.64|20906.64|21017.51|20897.51|10
1638894690000|2021-12-07 16:31:30|21017.17|20897.17|21002.51|20882.51|21017.17|20897.17|21002.01|20882.01|10
1638894700000|2021-12-07 16:31:40|21002.53|20882.53|20998.06|20878.06|21002.53|20882.53|20997.84|20877.84|10
1638894710000|2021-12-07 16:31:50|20996.2|20876.2|20994.16|20874.16|20996.2|20876.2|20993.37|20873.37|10
1638894720000|2021-12-07 16:32:00|20994.03|20874.03|20987.93|20867.93|20994.64|20874.64|20987.93|20867.93|10
1638894730000|2021-12-07 16:32:10|20986.91|20866.91|20984.88|20864.88|20986.91|20866.91|20984.63|20864.63|10
1638894740000|2021-12-07 16:32:20|20985.4|20865.4|20980.38|20860.38|20985.4|20865.4|20980.38|20860.38|10
1638894750000|2021-12-07 16:32:30|20980.44|20860.44|20976.5|20856.5|20980.44|20860.44|20976.5|20856.5|10
1638894760000|2021-12-07 16:32:40|20975.84|20855.84|20967.12|20847.12|20975.84|20855.84|20967.12|20847.12|10
1638894770000|2021-12-07 16:32:50|20966.65|20846.65|20954.8|20834.8|20966.65|20846.65|20954.8|20834.8|10
1638894780000|2021-12-07 16:33:00|20953.34|20833.34|20956.25|20836.25|20956.25|20836.25|20952.97|20832.97|10
1638894790000|2021-12-07 16:33:10|20956.61|20836.61|20959.35|20839.35|20961.64|20841.64|20956.61|20836.61|10
1638894800000|2021-12-07 16:33:20|20959.79|20839.79|20951.75|20831.75|20960.35|20840.35|20951.75|20831.75|10
1638894810000|2021-12-07 16:33:30|20952.33|20832.33|20956.7|20836.7|20956.7|20836.7|20951.86|20831.86|10
1638894820000|2021-12-07 16:33:40|20957.93|20837.93|20961.67|20841.67|20963.61|20843.61|20957.93|20837.93|10
1638894830000|2021-12-07 16:33:50|20961.69|20841.69|20957.36|20837.36|20962.15|20842.15|20957.36|20837.36|10
1638894840000|2021-12-07 16:34:00|20958.04|20838.04|20962.49|20842.49|20962.49|20842.49|20958.04|20838.04|10
1638894850000|2021-12-07 16:34:10|20962.67|20842.67|20966.54|20846.54|20966.71|20846.71|20962.67|20842.67|10
1638894860000|2021-12-07 16:34:20|20966.65|20846.65|20960.18|20840.18|20966.65|20846.65|20960.18|20840.18|10
1638894870000|2021-12-07 16:34:30|20960.41|20840.41|20959.74|20839.74|20960.41|20840.41|20958.16|20838.16|10
1638894880000|2021-12-07 16:34:40|20959.03|20839.03|20954.74|20834.74|20959.03|20839.03|20954.47|20834.47|10
1638894890000|2021-12-07 16:34:50|20953.7|20833.7|20952.45|20832.45|20953.7|20833.7|20952.45|20832.45|9
1638894900000|2021-12-07 16:35:00|20952.91|20832.91|20954.26|20834.26|20954.26|20834.26|20952.76|20832.76|10
1638894910000|2021-12-07 16:35:10|20954.31|20834.31|20953.52|20833.52|20954.31|20834.31|20953.42|20833.42|10
1638894920000|2021-12-07 16:35:20|20953.78|20833.78|20953.73|20833.73|20955|20835|20953.67|20833.67|10
1638894930000|2021-12-07 16:35:30|20952.72|20832.72|20953.98|20833.98|20954.31|20834.31|20952.49|20832.49|10
1638894940000|2021-12-07 16:35:40|20954.49|20834.49|20957.75|20837.75|20957.85|20837.85|20954.42|20834.42|10
1638894950000|2021-12-07 16:35:50|20957.84|20837.84|20962.67|20842.67|20962.67|20842.67|20957.84|20837.84|10
1638894960000|2021-12-07 16:36:00|20963.04|20843.04|20964.77|20844.77|20964.77|20844.77|20963.04|20843.04|9
1638894970000|2021-12-07 16:36:10|20965.47|20845.47|20965.46|20845.46|20965.48|20845.48|20964.66|20844.66|10
1638894980000|2021-12-07 16:36:20|20965.53|20845.53|20964.77|20844.77|20965.97|20845.97|20964.77|20844.77|10
1638894990000|2021-12-07 16:36:30|20964.83|20844.83|20966.37|20846.37|20966.37|20846.37|20964.46|20844.46|10
1638895000000|2021-12-07 16:36:40|20966.43|20846.43|20965.57|20845.57|20967.14|20847.14|20965.57|20845.57|10
1638895010000|2021-12-07 16:36:50|20965.7|20845.7|20972.13|20852.13|20972.13|20852.13|20965.7|20845.7|9
1638895020000|2021-12-07 16:37:00|20972.26|20852.26|20975.04|20855.04|20975.09|20855.09|20972.26|20852.26|10
1638895030000|2021-12-07 16:37:10|20974.73|20854.73|20974.98|20854.98|20976.03|20856.03|20974.73|20854.73|9
1638895040000|2021-12-07 16:37:20|20974.75|20854.75|20971.78|20851.78|20974.75|20854.75|20971.2|20851.2|10
1638895050000|2021-12-07 16:37:30|20972.42|20852.42|20974.07|20854.07|20974.07|20854.07|20972.38|20852.38|10
1638895060000|2021-12-07 16:37:40|20974.2|20854.2|20974.24|20854.24|20974.94|20854.94|20974.07|20854.07|10
1638895070000|2021-12-07 16:37:50|20974.16|20854.16|20972.68|20852.68|20974.61|20854.61|20972.14|20852.14|9
1638895080000|2021-12-07 16:38:00|20971.68|20851.68|20966.88|20846.88|20971.68|20851.68|20966.57|20846.57|10
1638895090000|2021-12-07 16:38:10|20966.5|20846.5|20962.97|20842.97|20966.76|20846.76|20962.97|20842.97|10
1638895100000|2021-12-07 16:38:20|20963.17|20843.17|20963.38|20843.38|20963.38|20843.38|20962.72|20842.72|9
1638895110000|2021-12-07 16:38:30|20963.08|20843.08|20962.03|20842.03|20963.08|20843.08|20961.67|20841.67|10
1638895120000|2021-12-07 16:38:40|20962.04|20842.04|20958.95|20838.95|20962.58|20842.58|20958.95|20838.95|10
1638895130000|2021-12-07 16:38:50|20957.85|20837.85|20957.26|20837.26|20957.91|20837.91|20956.27|20836.27|10
1638895140000|2021-12-07 16:39:00|20957.97|20837.97|20958.2|20838.2|20959.04|20839.04|20957.87|20837.87|10
1638895150000|2021-12-07 16:39:10|20958.78|20838.78|20960.47|20840.47|20960.47|20840.47|20958.78|20838.78|10
1638895160000|2021-12-07 16:39:20|20960.5|20840.5|20961.5|20841.5|20961.64|20841.64|20960.5|20840.5|10
1638895170000|2021-12-07 16:39:30|20961.39|20841.39|20964.51|20844.51|20964.69|20844.69|20961.32|20841.32|10
1638895180000|2021-12-07 16:39:40|20963.96|20843.96|20961.94|20841.94|20963.96|20843.96|20961.75|20841.75|9
1638895190000|2021-12-07 16:39:50|20961.82|20841.82|20960.82|20840.82|20961.82|20841.82|20959.99|20839.99|10
1638895200000|2021-12-07 16:40:00|20961.08|20841.08|20960.19|20840.19|20961.08|20841.08|20959.83|20839.83|10
1638895210000|2021-12-07 16:40:10|20959.8|20839.8|20957.28|20837.28|20959.8|20839.8|20956.83|20836.83|10
1638895220000|2021-12-07 16:40:20|20956.57|20836.57|20953.35|20833.35|20956.57|20836.57|20951.48|20831.48|10
1638895230000|2021-12-07 16:40:30|20953.08|20833.08|20956.82|20836.82|20956.82|20836.82|20953.08|20833.08|10
1638895240000|2021-12-07 16:40:40|20957.5|20837.5|20958.38|20838.38|20958.71|20838.71|20957.38|20837.38|10
1638895250000|2021-12-07 16:40:50|20958.41|20838.41|20958.59|20838.59|20959.1|20839.1|20957.94|20837.94|8
1638895260000|2021-12-07 16:41:00|20958.77|20838.77|20957.57|20837.57|20958.77|20838.77|20957.57|20837.57|10
1638895270000|2021-12-07 16:41:10|20957.64|20837.64|20956.24|20836.24|20957.64|20837.64|20955.45|20835.45|10
1638895280000|2021-12-07 16:41:20|20955.76|20835.76|20953.34|20833.34|20955.76|20835.76|20953.34|20833.34|10
1638895290000|2021-12-07 16:41:30|20952.65|20832.65|20951.92|20831.92|20952.65|20832.65|20951.74|20831.74|10
1638895300000|2021-12-07 16:41:40|20952.42|20832.42|20950.89|20830.89|20952.42|20832.42|20950.89|20830.89|9
1638895310000|2021-12-07 16:41:50|20950.72|20830.72|20946.68|20826.68|20950.72|20830.72|20946.68|20826.68|10
1638895320000|2021-12-07 16:42:00|20946.36|20826.36|20939.94|20819.94|20946.36|20826.36|20939.94|20819.94|10
1638895330000|2021-12-07 16:42:10|20937.84|20817.84|20923.82|20803.82|20937.84|20817.84|20923.82|20803.82|10
1638895340000|2021-12-07 16:42:20|20923.44|20803.44|20921.85|20801.85|20923.9|20803.9|20921.65|20801.65|10
1638895350000|2021-12-07 16:42:30|20922.06|20802.06|20915.75|20795.75|20922.06|20802.06|20915.75|20795.75|10
1638895360000|2021-12-07 16:42:40|20915.64|20795.64|20918.18|20798.18|20918.85|20798.85|20915.64|20795.64|10
1638895370000|2021-12-07 16:42:50|20917.77|20797.77|20915.96|20795.96|20918.91|20798.91|20915.96|20795.96|10
1638895380000|2021-12-07 16:43:00|20916.73|20796.73|20914.87|20794.87|20916.9|20796.9|20914.87|20794.87|10
1638895390000|2021-12-07 16:43:10|20914.58|20794.58|20908.55|20788.55|20914.58|20794.58|20908.55|20788.55|10
1638895400000|2021-12-07 16:43:20|20908.19|20788.19|20902.7|20782.7|20908.19|20788.19|20902.7|20782.7|10
1638895410000|2021-12-07 16:43:30|20901.67|20781.67|20895.48|20775.48|20901.67|20781.67|20895.48|20775.48|10
1638895420000|2021-12-07 16:43:40|20895.3|20775.3|20893.71|20773.71|20896.47|20776.47|20893.27|20773.27|10
1638895430000|2021-12-07 16:43:50|20893.93|20773.93|20893.92|20773.92|20893.93|20773.93|20893.02|20773.02|10
1638895440000|2021-12-07 16:44:00|20893.96|20773.96|20895.32|20775.32|20895.32|20775.32|20893.96|20773.96|10
1638895450000|2021-12-07 16:44:10|20895.12|20775.12|20890.3|20770.3|20895.12|20775.12|20889.37|20769.37|10
1638895460000|2021-12-07 16:44:20|20890.69|20770.69|20891.67|20771.67|20891.67|20771.67|20890.46|20770.46|10
1638895470000|2021-12-07 16:44:30|20891.84|20771.84|20892.21|20772.21|20893.07|20773.07|20891.4|20771.4|10
1638895480000|2021-12-07 16:44:40|20892.51|20772.51|20891.94|20771.94|20892.55|20772.55|20891.34|20771.34|10
1638895490000|2021-12-07 16:44:50|20891.63|20771.63|20884.38|20764.38|20892.37|20772.37|20884.38|20764.38|10
1638895500000|2021-12-07 16:45:00|20884.21|20764.21|20872.16|20752.16|20884.21|20764.21|20872.16|20752.16|10
1638895510000|2021-12-07 16:45:10|20870.19|20750.19|20865.63|20745.63|20870.19|20750.19|20865.58|20745.58|10
1638895520000|2021-12-07 16:45:20|20865.07|20745.07|20849.57|20729.57|20865.07|20745.07|20849.57|20729.57|10
1638895530000|2021-12-07 16:45:30|20848.3|20728.3|20847.48|20727.48|20848.34|20728.34|20846.16|20726.16|10
1638895540000|2021-12-07 16:45:40|20848.04|20728.04|20844.92|20724.92|20849.83|20729.83|20844.92|20724.92|10
1638895550000|2021-12-07 16:45:50|20844.18|20724.18|20842.25|20722.25|20844.18|20724.18|20840.62|20720.62|10
1638895560000|2021-12-07 16:46:00|20842.43|20722.43|20837.91|20717.91|20842.43|20722.43|20837.91|20717.91|10
1638895570000|2021-12-07 16:46:10|20836.13|20716.13|20833.5|20713.5|20836.13|20716.13|20832.78|20712.78|10
1638895580000|2021-12-07 16:46:20|20831.81|20711.81|20828.22|20708.22|20832.67|20712.67|20828.22|20708.22|10
1638895590000|2021-12-07 16:46:30|20828.67|20708.67|20822.57|20702.57|20828.67|20708.67|20821.72|20701.72|10
1638895600000|2021-12-07 16:46:40|20822.47|20702.47|20820.06|20700.06|20822.47|20702.47|20820.06|20700.06|10
1638895610000|2021-12-07 16:46:50|20820.35|20700.35|20820.99|20700.99|20821.34|20701.34|20819.72|20699.72|10
1638895620000|2021-12-07 16:47:00|20820.33|20700.33|20825.43|20705.43|20825.43|20705.43|20818.36|20698.36|10
1638895630000|2021-12-07 16:47:10|20826.82|20706.82|20831.64|20711.64|20832.26|20712.26|20826.67|20706.67|10
1638895640000|2021-12-07 16:47:20|20823.8|20703.8|20819.81|20699.81|20823.8|20703.8|20819.81|20699.81|10
1638895650000|2021-12-07 16:47:30|20820.61|20700.61|20828.33|20708.33|20828.33|20708.33|20820.5|20700.5|10
1638895660000|2021-12-07 16:47:40|20829|20709|20837.18|20717.18|20837.18|20717.18|20829|20709|10
1638895670000|2021-12-07 16:47:50|20836.52|20716.52|20835.34|20715.34|20837.25|20717.25|20834.27|20714.27|10
1638895680000|2021-12-07 16:48:00|20835.48|20715.48|20838.2|20718.2|20838.2|20718.2|20835.34|20715.34|10
1638895690000|2021-12-07 16:48:10|20838.4|20718.4|20839.08|20719.08|20839.08|20719.08|20837.68|20717.68|10
1638895700000|2021-12-07 16:48:20|20838.92|20718.92|20844.91|20724.91|20845.22|20725.22|20838.76|20718.76|9
1638895710000|2021-12-07 16:48:30|20845.01|20725.01|20848.29|20728.29|20848.29|20728.29|20845.01|20725.01|10
1638895720000|2021-12-07 16:48:40|20848.37|20728.37|20853.38|20733.38|20855|20735|20847.79|20727.79|10
1638895730000|2021-12-07 16:48:50|20853.16|20733.16|20855.13|20735.13|20855.13|20735.13|20853.05|20733.05|9
1638895740000|2021-12-07 16:49:00|20855.18|20735.18|20854.02|20734.02|20855.18|20735.18|20853.54|20733.54|10
1638895750000|2021-12-07 16:49:10|20854|20734|20851.77|20731.77|20854.81|20734.81|20851.26|20731.26|10
1638895760000|2021-12-07 16:49:20|20851.88|20731.88|20854.78|20734.78|20854.78|20734.78|20851.88|20731.88|10
1638895770000|2021-12-07 16:49:30|20855.64|20735.64|20861.65|20741.65|20861.76|20741.76|20855.64|20735.64|10
1638895780000|2021-12-07 16:49:40|20860.89|20740.89|20868.38|20748.38|20868.38|20748.38|20860.89|20740.89|9
1638895790000|2021-12-07 16:49:50|20868.01|20748.01|20877.07|20757.07|20877.07|20757.07|20868.01|20748.01|10
1638895800000|2021-12-07 16:50:00|20876.87|20756.87|20883.94|20763.94|20883.94|20763.94|20876.87|20756.87|9
1638895810000|2021-12-07 16:50:10|20884.82|20764.82|20884.89|20764.89|20886.7|20766.7|20884.82|20764.82|10
1638895820000|2021-12-07 16:50:20|20885.29|20765.29|20889.32|20769.32|20889.76|20769.76|20884.97|20764.97|10
1638895830000|2021-12-07 16:50:30|20889.72|20769.72|20892.71|20772.71|20892.96|20772.96|20889.72|20769.72|10
1638895840000|2021-12-07 16:50:40|20891.87|20771.87|20894.28|20774.28|20894.78|20774.78|20891.58|20771.58|9
1638895850000|2021-12-07 16:50:50|20894.31|20774.31|20888.05|20768.05|20894.34|20774.34|20888.05|20768.05|10
1638895860000|2021-12-07 16:51:00|20886.51|20766.51|20887.68|20767.68|20887.68|20767.68|20884.19|20764.19|10
1638895870000|2021-12-07 16:51:10|20886.65|20766.65|20887.65|20767.65|20888.29|20768.29|20886.65|20766.65|10
1638895880000|2021-12-07 16:51:20|20887.51|20767.51|20888.61|20768.61|20888.61|20768.61|20887.51|20767.51|10
1638895890000|2021-12-07 16:51:30|20888.4|20768.4|20891.51|20771.51|20891.51|20771.51|20888.4|20768.4|9
1638895900000|2021-12-07 16:51:40|20891.34|20771.34|20890.05|20770.05|20891.34|20771.34|20889.95|20769.95|10
1638895910000|2021-12-07 16:51:50|20890.08|20770.08|20886.05|20766.05|20890.08|20770.08|20885.72|20765.72|10
1638895920000|2021-12-07 16:52:00|20886.86|20766.86|20885.31|20765.31|20887.16|20767.16|20884.66|20764.66|10
1638895930000|2021-12-07 16:52:10|20884.16|20764.16|20887.88|20767.88|20888.13|20768.13|20884.16|20764.16|10
1638895940000|2021-12-07 16:52:20|20888.04|20768.04|20891.52|20771.52|20891.62|20771.62|20888.04|20768.04|10
1638895950000|2021-12-07 16:52:30|20891.58|20771.58|20889.19|20769.19|20892.05|20772.05|20889.19|20769.19|10
1638895960000|2021-12-07 16:52:40|20888.75|20768.75|20889.34|20769.34|20889.34|20769.34|20888.11|20768.11|10
1638895970000|2021-12-07 16:52:50|20889.58|20769.58|20892.62|20772.62|20892.62|20772.62|20889.58|20769.58|9
1638895980000|2021-12-07 16:53:00|20891.74|20771.74|20892.48|20772.48|20893|20773|20891.74|20771.74|10
1638895990000|2021-12-07 16:53:10|20892.36|20772.36|20891.38|20771.38|20892.36|20772.36|20891.07|20771.07|9
1638896000000|2021-12-07 16:53:20|20891.46|20771.46|20891.51|20771.51|20892.47|20772.47|20891.34|20771.34|10
1638896010000|2021-12-07 16:53:30|20891.75|20771.75|20896.72|20776.72|20896.72|20776.72|20891.75|20771.75|10
1638896020000|2021-12-07 16:53:40|20895.94|20775.94|20896.81|20776.81|20897.1|20777.1|20895.94|20775.94|10
1638896030000|2021-12-07 16:53:50|20896.79|20776.79|20897.97|20777.97|20898.7|20778.7|20896.79|20776.79|10
1638896040000|2021-12-07 16:54:00|20898.12|20778.12|20899.92|20779.92|20900.64|20780.64|20898.12|20778.12|10
1638896050000|2021-12-07 16:54:10|20899.8|20779.8|20901.69|20781.69|20901.69|20781.69|20899.24|20779.24|10
1638896060000|2021-12-07 16:54:20|20902.66|20782.66|20901.55|20781.55|20903.43|20783.43|20900.82|20780.82|10
1638896070000|2021-12-07 16:54:30|20902.46|20782.46|20900.29|20780.29|20902.46|20782.46|20900.26|20780.26|10
1638896080000|2021-12-07 16:54:40|20899.27|20779.27|20891.8|20771.8|20899.27|20779.27|20891.75|20771.75|10
1638896090000|2021-12-07 16:54:50|20890.34|20770.34|20893.56|20773.56|20893.56|20773.56|20890.34|20770.34|10
1638896100000|2021-12-07 16:55:00|20893.46|20773.46|20893.29|20773.29|20893.99|20773.99|20893.02|20773.02|10
1638896110000|2021-12-07 16:55:10|20893.54|20773.54|20894.55|20774.55|20894.55|20774.55|20892.74|20772.74|10
1638896120000|2021-12-07 16:55:20|20894.62|20774.62|20900.71|20780.71|20900.71|20780.71|20894.62|20774.62|10
1638896130000|2021-12-07 16:55:30|20900.82|20780.82|20904.2|20784.2|20905.21|20785.21|20900.82|20780.82|10
1638896140000|2021-12-07 16:55:40|20904.14|20784.14|20908.64|20788.64|20909.19|20789.19|20904.14|20784.14|10
1638896150000|2021-12-07 16:55:50|20909.09|20789.09|20909.36|20789.36|20909.79|20789.79|20907.82|20787.82|10
1638896160000|2021-12-07 16:56:00|20909.83|20789.83|20910.94|20790.94|20910.94|20790.94|20909.83|20789.83|10
1638896170000|2021-12-07 16:56:10|20910.84|20790.84|20915.46|20795.46|20915.46|20795.46|20910.64|20790.64|10
1638896180000|2021-12-07 16:56:20|20915.2|20795.2|20912.05|20792.05|20916.4|20796.4|20912.05|20792.05|10
1638896190000|2021-12-07 16:56:30|20911.93|20791.93|20908.96|20788.96|20911.93|20791.93|20908.96|20788.96|10
1638896200000|2021-12-07 16:56:40|20908.05|20788.05|20906.26|20786.26|20908.22|20788.22|20905.53|20785.53|10
1638896210000|2021-12-07 16:56:50|20905.28|20785.28|20906.01|20786.01|20906.32|20786.32|20905.17|20785.17|10
1638896220000|2021-12-07 16:57:00|20906.07|20786.07|20906.06|20786.06|20907.31|20787.31|20905.94|20785.94|10
1638896230000|2021-12-07 16:57:10|20906.56|20786.56|20909.33|20789.33|20909.33|20789.33|20906.27|20786.27|10
1638896240000|2021-12-07 16:57:20|20909.68|20789.68|20910.88|20790.88|20911.49|20791.49|20909.68|20789.68|10
1638896250000|2021-12-07 16:57:30|20910.94|20790.94|20910.35|20790.35|20911.05|20791.05|20910.35|20790.35|9
1638896260000|2021-12-07 16:57:40|20911.44|20791.44|20910.47|20790.47|20912.32|20792.32|20910.08|20790.08|10
1638896270000|2021-12-07 16:57:50|20910.08|20790.08|20907.41|20787.41|20910.08|20790.08|20906.44|20786.44|10
1638896280000|2021-12-07 16:58:00|20907.71|20787.71|20910.34|20790.34|20910.34|20790.34|20907.71|20787.71|10
1638896290000|2021-12-07 16:58:10|20910.85|20790.85|20909.74|20789.74|20910.85|20790.85|20909.09|20789.09|10
1638896300000|2021-12-07 16:58:20|20909.59|20789.59|20913.63|20793.63|20913.63|20793.63|20909.06|20789.06|9
1638896310000|2021-12-07 16:58:30|20913.48|20793.48|20916.46|20796.46|20916.46|20796.46|20913.48|20793.48|10
1638896320000|2021-12-07 16:58:40|20916.76|20796.76|20921.98|20801.98|20922.31|20802.31|20916.76|20796.76|10
1638896330000|2021-12-07 16:58:50|20921.9|20801.9|20922.49|20802.49|20923.18|20803.18|20921.9|20801.9|9
1638896340000|2021-12-07 16:59:00|20922.27|20802.27|20928.48|20808.48|20928.48|20808.48|20922.27|20802.27|10
1638896350000|2021-12-07 16:59:10|20928.97|20808.97|20930.06|20810.06|20930.06|20810.06|20928.97|20808.97|10
1638896360000|2021-12-07 16:59:20|20930.03|20810.03|20930.69|20810.69|20930.74|20810.74|20929.19|20809.19|10
1638896370000|2021-12-07 16:59:30|20930.95|20810.95|20931.14|20811.14|20931.84|20811.84|20930.05|20810.05|10
1638896380000|2021-12-07 16:59:40|20930.87|20810.87|20932.27|20812.27|20932.27|20812.27|20930.47|20810.47|9
1638896390000|2021-12-07 16:59:50|20932.03|20812.03|20933.49|20813.49|20933.49|20813.49|20930.92|20810.92|10
1638896400000|2021-12-07 17:00:00|20933.75|20813.75|20934.02|20814.02|20934.24|20814.24|20932.75|20812.75|10
1638896410000|2021-12-07 17:00:10|20934.11|20814.11|20937.18|20817.18|20937.68|20817.68|20933.62|20813.62|10
1638896420000|2021-12-07 17:00:20|20937.87|20817.87|20936.85|20816.85|20939.66|20819.66|20936.85|20816.85|10
1638896430000|2021-12-07 17:00:30|20936.39|20816.39|20932.76|20812.76|20936.39|20816.39|20932.76|20812.76|10
1638896440000|2021-12-07 17:00:40|20932.42|20812.42|20927.4|20807.4|20932.42|20812.42|20927.4|20807.4|10
1638896450000|2021-12-07 17:00:50|20927.56|20807.56|20923.99|20803.99|20927.56|20807.56|20923.43|20803.43|10
1638896460000|2021-12-07 17:01:00|20923.73|20803.73|20921.47|20801.47|20923.77|20803.77|20921.47|20801.47|10
1638896470000|2021-12-07 17:01:10|20921.18|20801.18|20915.55|20795.55|20921.18|20801.18|20915.55|20795.55|10
1638896480000|2021-12-07 17:01:20|20915.72|20795.72|20908.9|20788.9|20915.72|20795.72|20908.9|20788.9|10
1638896490000|2021-12-07 17:01:30|20908.22|20788.22|20901.02|20781.02|20909.35|20789.35|20901.02|20781.02|10
1638896500000|2021-12-07 17:01:40|20900.58|20780.58|20898.46|20778.46|20900.58|20780.58|20898.27|20778.27|10
1638896510000|2021-12-07 17:01:50|20897.25|20777.25|20896.75|20776.75|20897.25|20777.25|20895.89|20775.89|10
1638896520000|2021-12-07 17:02:00|20897.28|20777.28|20899.83|20779.83|20899.83|20779.83|20896.97|20776.97|10
1638896530000|2021-12-07 17:02:10|20900.11|20780.11|20901.49|20781.49|20901.93|20781.93|20900.11|20780.11|9
1638896540000|2021-12-07 17:02:20|20901.42|20781.42|20897.98|20777.98|20901.42|20781.42|20897.98|20777.98|10
1638896550000|2021-12-07 17:02:30|20898.08|20778.08|20891.36|20771.36|20898.08|20778.08|20891.36|20771.36|10
1638896560000|2021-12-07 17:02:40|20890.75|20770.75|20888.04|20768.04|20890.75|20770.75|20888.04|20768.04|10
1638896570000|2021-12-07 17:02:50|20887.79|20767.79|20887.05|20767.05|20887.82|20767.82|20886.93|20766.93|10
1638896580000|2021-12-07 17:03:00|20887.19|20767.19|20887.27|20767.27|20887.92|20767.92|20886.93|20766.93|10
1638896590000|2021-12-07 17:03:10|20887.58|20767.58|20888.79|20768.79|20889.35|20769.35|20887.58|20767.58|10
1638896600000|2021-12-07 17:03:20|20889.47|20769.47|20892.92|20772.92|20892.92|20772.92|20889.17|20769.17|10
1638896610000|2021-12-07 17:03:30|20898.71|20778.71|20911.95|20791.95|20911.95|20791.95|20898.71|20778.71|10
1638896620000|2021-12-07 17:03:40|20913.09|20793.09|20916.94|20796.94|20916.94|20796.94|20913.09|20793.09|10
1638896630000|2021-12-07 17:03:50|20915.89|20795.89|20909.57|20789.57|20915.89|20795.89|20909.57|20789.57|10
1638896640000|2021-12-07 17:04:00|20909.69|20789.69|20906.06|20786.06|20909.69|20789.69|20906.06|20786.06|10
1638896650000|2021-12-07 17:04:10|20904.86|20784.86|20898.53|20778.53|20904.86|20784.86|20898.53|20778.53|10
1638896660000|2021-12-07 17:04:20|20898.8|20778.8|20897.23|20777.23|20898.8|20778.8|20897.23|20777.23|10
1638896670000|2021-12-07 17:04:30|20897.1|20777.1|20894.54|20774.54|20898.04|20778.04|20894.54|20774.54|10
1638896680000|2021-12-07 17:04:40|20893.99|20773.99|20887.18|20767.18|20893.99|20773.99|20887.04|20767.04|10
1638896690000|2021-12-07 17:04:50|20886.63|20766.63|20876.61|20756.61|20886.63|20766.63|20876.61|20756.61|10
1638896700000|2021-12-07 17:05:00|20876.47|20756.47|20873.19|20753.19|20876.47|20756.47|20873.19|20753.19|10
1638896710000|2021-12-07 17:05:10|20873.07|20753.07|20878.57|20758.57|20878.57|20758.57|20872.57|20752.57|10
1638896720000|2021-12-07 17:05:20|20880.8|20760.8|20893.23|20773.23|20893.23|20773.23|20880.8|20760.8|10
1638896730000|2021-12-07 17:05:30|20893|20773|20898.55|20778.55|20898.55|20778.55|20892.85|20772.85|10
1638896740000|2021-12-07 17:05:40|20898.54|20778.54|20902.31|20782.31|20902.31|20782.31|20898.54|20778.54|10
1638896750000|2021-12-07 17:05:50|20903.37|20783.37|20908.9|20788.9|20910.98|20790.98|20903.37|20783.37|9
1638896760000|2021-12-07 17:06:00|20908.73|20788.73|20908.67|20788.67|20909.86|20789.86|20908.21|20788.21|10
1638896770000|2021-12-07 17:06:10|20908.27|20788.27|20909.85|20789.85|20910.24|20790.24|20908.27|20788.27|9
1638896780000|2021-12-07 17:06:20|20910.11|20790.11|20910.01|20790.01|20912.06|20792.06|20910.01|20790.01|10
1638896790000|2021-12-07 17:06:30|20909.87|20789.87|20911.7|20791.7|20911.74|20791.74|20908.89|20788.89|10
1638896800000|2021-12-07 17:06:40|20911.58|20791.58|20909.01|20789.01|20911.58|20791.58|20908.39|20788.39|10
1638896810000|2021-12-07 17:06:50|20908.83|20788.83|20912.16|20792.16|20912.16|20792.16|20908.17|20788.17|10
1638896820000|2021-12-07 17:07:00|20912.08|20792.08|20908.49|20788.49|20912.4|20792.4|20908.49|20788.49|10
1638896830000|2021-12-07 17:07:10|20908.6|20788.6|20909.55|20789.55|20910.35|20790.35|20908.6|20788.6|10
1638896840000|2021-12-07 17:07:20|20909.32|20789.32|20908.09|20788.09|20909.72|20789.72|20907.56|20787.56|9
1638896850000|2021-12-07 17:07:30|20907.97|20787.97|20906.83|20786.83|20908.17|20788.17|20906.83|20786.83|10
1638896860000|2021-12-07 17:07:40|20906.77|20786.77|20905.63|20785.63|20907.29|20787.29|20905.63|20785.63|10
1638896870000|2021-12-07 17:07:50|20904.37|20784.37|20899.02|20779.02|20904.87|20784.87|20899.02|20779.02|10
1638896880000|2021-12-07 17:08:00|20897.92|20777.92|20889.23|20769.23|20897.92|20777.92|20889.23|20769.23|10
1638896890000|2021-12-07 17:08:10|20889.21|20769.21|20888.51|20768.51|20889.45|20769.45|20888.51|20768.51|10
1638896900000|2021-12-07 17:08:20|20889.04|20769.04|20890.73|20770.73|20890.73|20770.73|20888.85|20768.85|10
1638896910000|2021-12-07 17:08:30|20890.72|20770.72|20888.14|20768.14|20890.72|20770.72|20888.14|20768.14|10
1638896920000|2021-12-07 17:08:40|20887.18|20767.18|20883.99|20763.99|20887.18|20767.18|20883.81|20763.81|10
1638896930000|2021-12-07 17:08:50|20883.54|20763.54|20879.52|20759.52|20883.54|20763.54|20879.52|20759.52|10
1638896940000|2021-12-07 17:09:00|20879.02|20759.02|20876.66|20756.66|20879.02|20759.02|20875.78|20755.78|10
1638896950000|2021-12-07 17:09:10|20875.32|20755.32|20875.25|20755.25|20875.64|20755.64|20874.2|20754.2|10
1638896960000|2021-12-07 17:09:20|20876.04|20756.04|20873.16|20753.16|20876.49|20756.49|20873.16|20753.16|10
1638896970000|2021-12-07 17:09:30|20873.93|20753.93|20876.67|20756.67|20878.16|20758.16|20873.01|20753.01|10
1638896980000|2021-12-07 17:09:40|20879.32|20759.32|20878.45|20758.45|20879.36|20759.36|20876.11|20756.11|10
1638896990000|2021-12-07 17:09:50|20878.26|20758.26|20879.09|20759.09|20881.09|20761.09|20878.26|20758.26|10
1638897000000|2021-12-07 17:10:00|20878.82|20758.82|20878.35|20758.35|20878.82|20758.82|20876.5|20756.5|10
1638897010000|2021-12-07 17:10:10|20879.26|20759.26|20882.77|20762.77|20882.77|20762.77|20879.08|20759.08|10
1638897020000|2021-12-07 17:10:20|20882.74|20762.74|20886.55|20766.55|20886.55|20766.55|20882.74|20762.74|10
1638897030000|2021-12-07 17:10:30|20887.09|20767.09|20894.13|20774.13|20894.13|20774.13|20887.09|20767.09|10
1638897040000|2021-12-07 17:10:40|20894.82|20774.82|20900.7|20780.7|20900.97|20780.97|20894.82|20774.82|10
1638897050000|2021-12-07 17:10:50|20902.02|20782.02|20903.87|20783.87|20903.87|20783.87|20901.81|20781.81|10
1638897060000|2021-12-07 17:11:00|20903.35|20783.35|20907.37|20787.37|20907.37|20787.37|20903.35|20783.35|10
1638897070000|2021-12-07 17:11:10|20906.89|20786.89|20909.95|20789.95|20910.14|20790.14|20906.89|20786.89|10
1638897080000|2021-12-07 17:11:20|20909.24|20789.24|20910.02|20790.02|20910.83|20790.83|20908.75|20788.75|10
1638897090000|2021-12-07 17:11:30|20910.46|20790.46|20910.5|20790.5|20911.79|20791.79|20910.46|20790.46|9
1638897100000|2021-12-07 17:11:40|20909.42|20789.42|20904.72|20784.72|20909.42|20789.42|20904.63|20784.63|10
1638897110000|2021-12-07 17:11:50|20904.84|20784.84|20901.6|20781.6|20904.84|20784.84|20901.6|20781.6|10
1638897120000|2021-12-07 17:12:00|20900.49|20780.49|20901.13|20781.13|20901.7|20781.7|20900.43|20780.43|10
1638897130000|2021-12-07 17:12:10|20899.81|20779.81|20901.47|20781.47|20901.47|20781.47|20898.97|20778.97|10
1638897140000|2021-12-07 17:12:20|20902.09|20782.09|20904.4|20784.4|20904.4|20784.4|20902.09|20782.09|10
1638897150000|2021-12-07 17:12:30|20904.66|20784.66|20906.45|20786.45|20906.81|20786.81|20904.66|20784.66|9
1638897160000|2021-12-07 17:12:40|20907.37|20787.37|20912.62|20792.62|20912.62|20792.62|20907.37|20787.37|10
1638897170000|2021-12-07 17:12:50|20912.73|20792.73|20912.52|20792.52|20913.87|20793.87|20912.36|20792.36|10
1638897180000|2021-12-07 17:13:00|20913.65|20793.65|20916.03|20796.03|20916.03|20796.03|20913.65|20793.65|9
1638897190000|2021-12-07 17:13:10|20915.67|20795.67|20918.85|20798.85|20919.05|20799.05|20915.67|20795.67|9
1638897200000|2021-12-07 17:13:20|20918.65|20798.65|20917.7|20797.7|20918.65|20798.65|20917.08|20797.08|9
1638897210000|2021-12-07 17:13:30|20918.28|20798.28|20919.83|20799.83|20920.25|20800.25|20918.28|20798.28|10
1638897220000|2021-12-07 17:13:40|20920.35|20800.35|20925.22|20805.22|20925.22|20805.22|20920.35|20800.35|10
1638897230000|2021-12-07 17:13:50|20925.37|20805.37|20928.48|20808.48|20928.48|20808.48|20925.36|20805.36|10
1638897240000|2021-12-07 17:14:00|20928.02|20808.02|20933.46|20813.46|20933.46|20813.46|20928.02|20808.02|10
1638897250000|2021-12-07 17:14:10|20933.38|20813.38|20928.58|20808.58|20933.38|20813.38|20928.58|20808.58|10
1638897260000|2021-12-07 17:14:20|20928.36|20808.36|20927.5|20807.5|20928.36|20808.36|20926.86|20806.86|10
1638897270000|2021-12-07 17:14:30|20927.14|20807.14|20930.39|20810.39|20930.71|20810.71|20927.01|20807.01|10
1638897280000|2021-12-07 17:14:40|20930.36|20810.36|20931.67|20811.67|20931.99|20811.99|20930.33|20810.33|10
1638897290000|2021-12-07 17:14:50|20932.5|20812.5|20933.85|20813.85|20934.46|20814.46|20932.4|20812.4|10
1638897300000|2021-12-07 17:15:00|20933.8|20813.8|20923.97|20803.97|20933.8|20813.8|20923.97|20803.97|10
1638897310000|2021-12-07 17:15:10|20923.55|20803.55|20928.15|20808.15|20928.15|20808.15|20923.55|20803.55|10
1638897320000|2021-12-07 17:15:20|20930.84|20810.84|20935.34|20815.34|20935.34|20815.34|20930.84|20810.84|10
1638897330000|2021-12-07 17:15:30|20936.03|20816.03|20938.04|20818.04|20938.24|20818.24|20936.03|20816.03|9
1638897340000|2021-12-07 17:15:40|20938.48|20818.48|20939.13|20819.13|20939.13|20819.13|20937.98|20817.98|10
1638897350000|2021-12-07 17:15:50|20939.43|20819.43|20936.48|20816.48|20939.76|20819.76|20936.48|20816.48|10
1638897360000|2021-12-07 17:16:00|20936.96|20816.96|20933|20813|20936.96|20816.96|20933|20813|10
1638897370000|2021-12-07 17:16:10|20933.66|20813.66|20935.52|20815.52|20935.52|20815.52|20933.55|20813.55|10
1638897380000|2021-12-07 17:16:20|20935.61|20815.61|20938.49|20818.49|20938.75|20818.75|20935.61|20815.61|10
1638897390000|2021-12-07 17:16:30|20938.22|20818.22|20934.16|20814.16|20938.44|20818.44|20933.16|20813.16|10
1638897400000|2021-12-07 17:16:40|20934.06|20814.06|20936.04|20816.04|20936.04|20816.04|20934.06|20814.06|10
1638897410000|2021-12-07 17:16:50|20937.04|20817.04|20939.62|20819.62|20940.73|20820.73|20937.04|20817.04|10
1638897420000|2021-12-07 17:17:00|20939.22|20819.22|20937.63|20817.63|20939.22|20819.22|20937.63|20817.63|10
1638897430000|2021-12-07 17:17:10|20937.17|20817.17|20937.93|20817.93|20938.05|20818.05|20937.15|20817.15|9
1638897440000|2021-12-07 17:17:20|20937.58|20817.58|20944.94|20824.94|20945.24|20825.24|20937.58|20817.58|10
1638897450000|2021-12-07 17:17:30|20944.75|20824.75|20946.4|20826.4|20946.64|20826.64|20943.94|20823.94|10
1638897460000|2021-12-07 17:17:40|20946.36|20826.36|20952.38|20832.38|20952.38|20832.38|20946.3|20826.3|10
1638897470000|2021-12-07 17:17:50|20951.45|20831.45|20951.15|20831.15|20951.45|20831.45|20950.48|20830.48|10
1638897480000|2021-12-07 17:18:00|20950.76|20830.76|20949.08|20829.08|20950.76|20830.76|20948.78|20828.78|10
1638897490000|2021-12-07 17:18:10|20947.58|20827.58|20946.32|20826.32|20948.53|20828.53|20946.27|20826.27|10
1638897500000|2021-12-07 17:18:20|20946.11|20826.11|20940.28|20820.28|20946.11|20826.11|20940.28|20820.28|10
1638897510000|2021-12-07 17:18:30|20939.65|20819.65|20933.17|20813.17|20939.65|20819.65|20933.13|20813.13|10
1638897520000|2021-12-07 17:18:40|20932.41|20812.41|20924.07|20804.07|20932.41|20812.41|20924.07|20804.07|10
1638897530000|2021-12-07 17:18:50|20923.51|20803.51|20924.83|20804.83|20924.83|20804.83|20923.05|20803.05|9
1638897540000|2021-12-07 17:19:00|20924.84|20804.84|20921.78|20801.78|20924.84|20804.84|20921.78|20801.78|10
1638897550000|2021-12-07 17:19:10|20921.69|20801.69|20912.37|20792.37|20921.69|20801.69|20912.37|20792.37|10
1638897560000|2021-12-07 17:19:20|20910.68|20790.68|20905.73|20785.73|20910.68|20790.68|20905.73|20785.73|10
1638897570000|2021-12-07 17:19:30|20904.98|20784.98|20896.81|20776.81|20904.98|20784.98|20896.81|20776.81|10
1638897580000|2021-12-07 17:19:40|20896.16|20776.16|20887.61|20767.61|20896.16|20776.16|20887.61|20767.61|10
1638897590000|2021-12-07 17:19:50|20885.69|20765.69|20883.23|20763.23|20885.69|20765.69|20883.1|20763.1|10
1638897600000|2021-12-07 17:20:00|20883.09|20763.09|20880.18|20760.18|20883.09|20763.09|20880.18|20760.18|10
1638897610000|2021-12-07 17:20:10|20879.45|20759.45|20879.16|20759.16|20879.45|20759.45|20877.65|20757.65|10
1638897620000|2021-12-07 17:20:20|20879.27|20759.27|20878.75|20758.75|20879.27|20759.27|20878.19|20758.19|9
1638897630000|2021-12-07 17:20:30|20879|20759|20878.29|20758.29|20879|20759|20878.22|20758.22|9
1638897640000|2021-12-07 17:20:40|20878.11|20758.11|20874.67|20754.67|20878.11|20758.11|20874.66|20754.66|10
1638897650000|2021-12-07 17:20:50|20874.54|20754.54|20869.79|20749.79|20874.54|20754.54|20869.79|20749.79|10
1638897660000|2021-12-07 17:21:00|20869.06|20749.06|20866.32|20746.32|20869.06|20749.06|20866.32|20746.32|10
1638897670000|2021-12-07 17:21:10|20866.47|20746.47|20868.55|20748.55|20868.62|20748.62|20866.29|20746.29|10
1638897680000|2021-12-07 17:21:20|20868.85|20748.85|20866.57|20746.57|20868.85|20748.85|20866.57|20746.57|10
1638897690000|2021-12-07 17:21:30|20867.43|20747.43|20871.55|20751.55|20873.27|20753.27|20867.36|20747.36|10
1638897700000|2021-12-07 17:21:40|20868.39|20748.39|20863.38|20743.38|20868.39|20748.39|20863.38|20743.38|10
1638897710000|2021-12-07 17:21:50|20863.23|20743.23|20861.08|20741.08|20863.24|20743.24|20861.08|20741.08|10
1638897720000|2021-12-07 17:22:00|20859.84|20739.84|20856.27|20736.27|20860.24|20740.24|20856.27|20736.27|9
1638897730000|2021-12-07 17:22:10|20857|20737|20862.88|20742.88|20862.98|20742.98|20857|20737|10
1638897740000|2021-12-07 17:22:20|20863.33|20743.33|20866.52|20746.52|20866.52|20746.52|20863.33|20743.33|9
1638897750000|2021-12-07 17:22:30|20867.37|20747.37|20869.34|20749.34|20869.56|20749.56|20867.37|20747.37|10
1638897760000|2021-12-07 17:22:40|20869.11|20749.11|20866.5|20746.5|20869.11|20749.11|20866.5|20746.5|10
1638897770000|2021-12-07 17:22:50|20866.8|20746.8|20868.99|20748.99|20868.99|20748.99|20866.58|20746.58|10
1638897780000|2021-12-07 17:23:00|20869.34|20749.34|20873.1|20753.1|20873.16|20753.16|20869.34|20749.34|10
1638897790000|2021-12-07 17:23:10|20873.66|20753.66|20873.04|20753.04|20873.66|20753.66|20873.04|20753.04|10
1638897800000|2021-12-07 17:23:20|20873.06|20753.06|20869.33|20749.33|20873.06|20753.06|20869.33|20749.33|10
1638897810000|2021-12-07 17:23:30|20870.31|20750.31|20870.4|20750.4|20870.7|20750.7|20869.4|20749.4|10
1638897820000|2021-12-07 17:23:40|20870.27|20750.27|20868.34|20748.34|20870.76|20750.76|20868.34|20748.34|10
1638897830000|2021-12-07 17:23:50|20868.32|20748.32|20867.75|20747.75|20868.32|20748.32|20867.47|20747.47|10
1638897840000|2021-12-07 17:24:00|20867.73|20747.73|20869.86|20749.86|20869.94|20749.94|20867.73|20747.73|10
1638897850000|2021-12-07 17:24:10|20869.61|20749.61|20870.7|20750.7|20870.81|20750.81|20868.76|20748.76|10
1638897860000|2021-12-07 17:24:20|20870.02|20750.02|20868.02|20748.02|20870.02|20750.02|20868.02|20748.02|9
1638897870000|2021-12-07 17:24:30|20867.92|20747.92|20864.63|20744.63|20867.92|20747.92|20864.63|20744.63|10
1638897880000|2021-12-07 17:24:40|20863.64|20743.64|20860.66|20740.66|20863.64|20743.64|20859.28|20739.28|10
1638897890000|2021-12-07 17:24:50|20860.86|20740.86|20862.01|20742.01|20862.01|20742.01|20859.93|20739.93|9
1638897900000|2021-12-07 17:25:00|20862.6|20742.6|20865.61|20745.61|20865.85|20745.85|20862.6|20742.6|10
1638897910000|2021-12-07 17:25:10|20865.67|20745.67|20870.2|20750.2|20870.24|20750.24|20865.67|20745.67|10
1638897920000|2021-12-07 17:25:20|20870.49|20750.49|20869.26|20749.26|20870.49|20750.49|20868.39|20748.39|9
1638897930000|2021-12-07 17:25:30|20869.21|20749.21|20867.53|20747.53|20869.21|20749.21|20867.52|20747.52|10
1638897940000|2021-12-07 17:25:40|20866.27|20746.27|20868.28|20748.28|20868.45|20748.45|20866.15|20746.15|10
1638897950000|2021-12-07 17:25:50|20867.91|20747.91|20868.95|20748.95|20869.07|20749.07|20867.9|20747.9|10
1638897960000|2021-12-07 17:26:00|20869.01|20749.01|20868.35|20748.35|20869.57|20749.57|20868.35|20748.35|10
1638897970000|2021-12-07 17:26:10|20867.06|20747.06|20863.54|20743.54|20867.06|20747.06|20863.54|20743.54|8
1638897980000|2021-12-07 17:26:20|20863.43|20743.43|20859.13|20739.13|20863.43|20743.43|20858.91|20738.91|10
1638897990000|2021-12-07 17:26:30|20858.31|20738.31|20856.04|20736.04|20858.31|20738.31|20856.04|20736.04|9
1638898000000|2021-12-07 17:26:40|20855.63|20735.63|20853|20733|20855.63|20735.63|20853|20733|10
1638898010000|2021-12-07 17:26:50|20852.29|20732.29|20855.1|20735.1|20855.1|20735.1|20852.29|20732.29|9
1638898020000|2021-12-07 17:27:00|20854.34|20734.34|20851.54|20731.54|20854.34|20734.34|20851.46|20731.46|10
1638898030000|2021-12-07 17:27:10|20851.13|20731.13|20842.86|20722.86|20851.13|20731.13|20842.86|20722.86|10
1638898040000|2021-12-07 17:27:20|20843.71|20723.71|20839.62|20719.62|20843.71|20723.71|20839.62|20719.62|10
1638898050000|2021-12-07 17:27:30|20838.04|20718.04|20837.62|20717.62|20838.25|20718.25|20837.28|20717.28|10
1638898060000|2021-12-07 17:27:40|20837.58|20717.58|20838.21|20718.21|20838.73|20718.73|20837.58|20717.58|10
1638898070000|2021-12-07 17:27:50|20838.06|20718.06|20837.74|20717.74|20838.54|20718.54|20837.41|20717.41|10
1638898080000|2021-12-07 17:28:00|20836.97|20716.97|20838.43|20718.43|20839.27|20719.27|20836.97|20716.97|10
1638898090000|2021-12-07 17:28:10|20838.12|20718.12|20836.74|20716.74|20838.12|20718.12|20836.15|20716.15|10
1638898100000|2021-12-07 17:28:20|20836.16|20716.16|20833.51|20713.51|20836.16|20716.16|20833.51|20713.51|10
1638898110000|2021-12-07 17:28:30|20833.7|20713.7|20835.02|20715.02|20835.02|20715.02|20833.69|20713.69|10
1638898120000|2021-12-07 17:28:40|20835.11|20715.11|20836.86|20716.86|20836.86|20716.86|20835.11|20715.11|10
1638898130000|2021-12-07 17:28:50|20836.61|20716.61|20835.79|20715.79|20837.46|20717.46|20835.65|20715.65|10
1638898140000|2021-12-07 17:29:00|20835.64|20715.64|20837.69|20717.69|20837.69|20717.69|20835.5|20715.5|10
1638898150000|2021-12-07 17:29:10|20837.59|20717.59|20836.24|20716.24|20837.59|20717.59|20836.24|20716.24|10
1638898160000|2021-12-07 17:29:20|20833.43|20713.43|20817.55|20697.55|20833.43|20713.43|20817.55|20697.55|10
1638898170000|2021-12-07 17:29:30|20817.64|20697.64|20813.11|20693.11|20818.45|20698.45|20812.12|20692.12|10
1638898180000|2021-12-07 17:29:40|20813.5|20693.5|20815.16|20695.16|20816.54|20696.54|20813.5|20693.5|10
1638898190000|2021-12-07 17:29:50|20815.56|20695.56|20812.88|20692.88|20816.16|20696.16|20812.88|20692.88|10
1638898200000|2021-12-07 17:30:00|20811.98|20691.98|20811.9|20691.9|20812.08|20692.08|20810.57|20690.57|10
1638898210000|2021-12-07 17:30:10|20812.07|20692.07|20818.07|20698.07|20818.33|20698.33|20812.07|20692.07|10
1638898220000|2021-12-07 17:30:20|20817.86|20697.86|20820.13|20700.13|20820.13|20700.13|20817.86|20697.86|9
1638898230000|2021-12-07 17:30:30|20819.74|20699.74|20820.61|20700.61|20821.04|20701.04|20819.74|20699.74|10
1638898240000|2021-12-07 17:30:40|20821.03|20701.03|20824.98|20704.98|20824.98|20704.98|20820.61|20700.61|9
1638898250000|2021-12-07 17:30:50|20825.7|20705.7|20825.81|20705.81|20828.2|20708.2|20825.7|20705.7|10
1638898260000|2021-12-07 17:31:00|20824.85|20704.85|20826.15|20706.15|20826.49|20706.49|20824.85|20704.85|9
1638898270000|2021-12-07 17:31:10|20825.84|20705.84|20821.28|20701.28|20825.84|20705.84|20821.28|20701.28|10
1638898280000|2021-12-07 17:31:20|20821.67|20701.67|20823.17|20703.17|20823.17|20703.17|20821.67|20701.67|10
1638898290000|2021-12-07 17:31:30|20823.53|20703.53|20819.75|20699.75|20823.53|20703.53|20819.75|20699.75|10
1638898300000|2021-12-07 17:31:40|20819.41|20699.41|20816.71|20696.71|20820.06|20700.06|20816.71|20696.71|10
1638898310000|2021-12-07 17:31:50|20816.46|20696.46|20816.41|20696.41|20817.07|20697.07|20816.25|20696.25|10
1638898320000|2021-12-07 17:32:00|20816.45|20696.45|20818.75|20698.75|20818.75|20698.75|20816.29|20696.29|10
1638898330000|2021-12-07 17:32:10|20818.82|20698.82|20820.26|20700.26|20820.26|20700.26|20818.82|20698.82|10
1638898340000|2021-12-07 17:32:20|20820.5|20700.5|20823.85|20703.85|20823.85|20703.85|20820.5|20700.5|10
1638898350000|2021-12-07 17:32:30|20824.1|20704.1|20825.93|20705.93|20826.23|20706.23|20824.1|20704.1|9
1638898360000|2021-12-07 17:32:40|20825.41|20705.41|20828.6|20708.6|20828.6|20708.6|20825.41|20705.41|10
1638898370000|2021-12-07 17:32:50|20829.13|20709.13|20831.21|20711.21|20831.23|20711.23|20828.62|20708.62|10
1638898380000|2021-12-07 17:33:00|20830.87|20710.87|20826.58|20706.58|20831.91|20711.91|20826.21|20706.21|10
1638898390000|2021-12-07 17:33:10|20825.95|20705.95|20825.5|20705.5|20827.19|20707.19|20825.5|20705.5|10
1638898400000|2021-12-07 17:33:20|20825.95|20705.95|20824.76|20704.76|20825.95|20705.95|20824.76|20704.76|8
1638898410000|2021-12-07 17:33:30|20824.79|20704.79|20825.4|20705.4|20826.16|20706.16|20824.79|20704.79|10
1638898420000|2021-12-07 17:33:40|20824.84|20704.84|20823.58|20703.58|20824.84|20704.84|20823.58|20703.58|9
1638898430000|2021-12-07 17:33:50|20823.42|20703.42|20821.92|20701.92|20823.42|20703.42|20821.92|20701.92|10
1638898440000|2021-12-07 17:34:00|20821.9|20701.9|20821.3|20701.3|20822.25|20702.25|20821.28|20701.28|10
1638898450000|2021-12-07 17:34:10|20821.48|20701.48|20820.95|20700.95|20822.33|20702.33|20820.83|20700.83|10
1638898460000|2021-12-07 17:34:20|20820.89|20700.89|20819.22|20699.22|20820.89|20700.89|20818.94|20698.94|10
1638898470000|2021-12-07 17:34:30|20819.23|20699.23|20815.35|20695.35|20819.81|20699.81|20815.35|20695.35|10
1638898480000|2021-12-07 17:34:40|20815.36|20695.36|20808.85|20688.85|20815.36|20695.36|20808.85|20688.85|10
1638898490000|2021-12-07 17:34:50|20808.49|20688.49|20806.89|20686.89|20808.64|20688.64|20806.89|20686.89|10
1638898500000|2021-12-07 17:35:00|20806.65|20686.65|20809.21|20689.21|20809.21|20689.21|20806.52|20686.52|10
1638898510000|2021-12-07 17:35:10|20809.7|20689.7|20811.18|20691.18|20811.18|20691.18|20809.7|20689.7|10
1638898520000|2021-12-07 17:35:20|20811.07|20691.07|20809.21|20689.21|20811.2|20691.2|20808.99|20688.99|10
1638898530000|2021-12-07 17:35:30|20809.41|20689.41|20805.81|20685.81|20809.41|20689.41|20805.81|20685.81|10
1638898540000|2021-12-07 17:35:40|20805.62|20685.62|20803.76|20683.76|20805.79|20685.79|20803.63|20683.63|10
1638898550000|2021-12-07 17:35:50|20803.56|20683.56|20802.27|20682.27|20803.67|20683.67|20802.02|20682.02|10
1638898560000|2021-12-07 17:36:00|20801.98|20681.98|20801.38|20681.38|20801.98|20681.98|20800.82|20680.82|10
1638898570000|2021-12-07 17:36:10|20801.24|20681.24|20797.53|20677.53|20801.24|20681.24|20797.53|20677.53|10
1638898580000|2021-12-07 17:36:20|20797.06|20677.06|20787.5|20667.5|20797.06|20677.06|20787.5|20667.5|10
1638898590000|2021-12-07 17:36:30|20787.39|20667.39|20782.59|20662.59|20787.39|20667.39|20781.94|20661.94|9
1638898600000|2021-12-07 17:36:40|20782.28|20662.28|20773.4|20653.4|20782.28|20662.28|20773.4|20653.4|10
1638898610000|2021-12-07 17:36:50|20772.8|20652.8|20767.78|20647.78|20772.8|20652.8|20766.97|20646.97|10
1638898620000|2021-12-07 17:37:00|20767.74|20647.74|20760.49|20640.49|20767.74|20647.74|20760.49|20640.49|10
1638898630000|2021-12-07 17:37:10|20758.36|20638.36|20743.39|20623.39|20758.36|20638.36|20743.39|20623.39|10
1638898640000|2021-12-07 17:37:20|20739.57|20619.57|20734.69|20614.69|20739.57|20619.57|20734.69|20614.69|10
1638898650000|2021-12-07 17:37:30|20735.24|20615.24|20731.76|20611.76|20735.24|20615.24|20731.35|20611.35|10
1638898660000|2021-12-07 17:37:40|20734.12|20614.12|20733.75|20613.75|20737.73|20617.73|20733.57|20613.57|10
1638898670000|2021-12-07 17:37:50|20733.72|20613.72|20722.28|20602.28|20734.83|20614.83|20722.28|20602.28|10
1638898680000|2021-12-07 17:38:00|20722.85|20602.85|20722.24|20602.24|20722.85|20602.85|20720.49|20600.49|9
1638898690000|2021-12-07 17:38:10|20722.26|20602.26|20719.48|20599.48|20722.75|20602.75|20719.48|20599.48|10
1638898700000|2021-12-07 17:38:20|20718.26|20598.26|20712.22|20592.22|20718.27|20598.27|20712.22|20592.22|10
1638898710000|2021-12-07 17:38:30|20712.18|20592.18|20712.58|20592.58|20713.65|20593.65|20711.75|20591.75|10
1638898720000|2021-12-07 17:38:40|20712.87|20592.87|20717.35|20597.35|20717.35|20597.35|20712.87|20592.87|10
1638898730000|2021-12-07 17:38:50|20718.23|20598.23|20717.25|20597.25|20719.41|20599.41|20716.4|20596.4|10
1638898740000|2021-12-07 17:39:00|20717.29|20597.29|20717.23|20597.23|20717.29|20597.29|20715.99|20595.99|9
1638898750000|2021-12-07 17:39:10|20718.35|20598.35|20719.05|20599.05|20719.16|20599.16|20717.15|20597.15|10
1638898760000|2021-12-07 17:39:20|20719.06|20599.06|20727.33|20607.33|20727.53|20607.53|20719.06|20599.06|10
1638898770000|2021-12-07 17:39:30|20727.4|20607.4|20729.6|20609.6|20731.09|20611.09|20727.4|20607.4|10
1638898780000|2021-12-07 17:39:40|20730.03|20610.03|20729.43|20609.43|20730.45|20610.45|20729.3|20609.3|10
1638898790000|2021-12-07 17:39:50|20729.05|20609.05|20729.47|20609.47|20729.47|20609.47|20727.69|20607.69|10
1638898800000|2021-12-07 17:40:00|20730.5|20610.5|20735.5|20615.5|20735.5|20615.5|20730.5|20610.5|10
1638898810000|2021-12-07 17:40:10|20735.68|20615.68|20739.9|20619.9|20739.9|20619.9|20735.68|20615.68|10
1638898820000|2021-12-07 17:40:20|20741.41|20621.41|20745.28|20625.28|20745.28|20625.28|20741.41|20621.41|10
1638898830000|2021-12-07 17:40:30|20745.59|20625.59|20753.77|20633.77|20753.77|20633.77|20745.59|20625.59|10
1638898840000|2021-12-07 17:40:40|20753.95|20633.95|20755.48|20635.48|20756.21|20636.21|20753.95|20633.95|10
1638898850000|2021-12-07 17:40:50|20755.39|20635.39|20759.96|20639.96|20759.96|20639.96|20754.44|20634.44|9
1638898860000|2021-12-07 17:41:00|20760.03|20640.03|20758.12|20638.12|20760.29|20640.29|20757.7|20637.7|10
1638898870000|2021-12-07 17:41:10|20757.91|20637.91|20761.25|20641.25|20761.25|20641.25|20757.91|20637.91|10
1638898880000|2021-12-07 17:41:20|20761.66|20641.66|20764.59|20644.59|20764.59|20644.59|20761.66|20641.66|9
1638898890000|2021-12-07 17:41:30|20765.2|20645.2|20769.23|20649.23|20769.23|20649.23|20765.2|20645.2|10
1638898900000|2021-12-07 17:41:40|20768.64|20648.64|20771.34|20651.34|20771.34|20651.34|20768.64|20648.64|10
1638898910000|2021-12-07 17:41:50|20770.08|20650.08|20768.88|20648.88|20771.9|20651.9|20767.23|20647.23|10
1638898920000|2021-12-07 17:42:00|20769.83|20649.83|20769.52|20649.52|20770.29|20650.29|20768.46|20648.46|10
1638898930000|2021-12-07 17:42:10|20769.9|20649.9|20775.75|20655.75|20775.75|20655.75|20769.9|20649.9|10
1638898940000|2021-12-07 17:42:20|20776.17|20656.17|20779.16|20659.16|20779.16|20659.16|20776.17|20656.17|10
1638898950000|2021-12-07 17:42:30|20780.67|20660.67|20782|20662|20782.2|20662.2|20780.66|20660.66|10
1638898960000|2021-12-07 17:42:40|20781.53|20661.53|20781.03|20661.03|20782.05|20662.05|20780.38|20660.38|10
1638898970000|2021-12-07 17:42:50|20780.44|20660.44|20780.01|20660.01|20780.44|20660.44|20778.04|20658.04|10
1638898980000|2021-12-07 17:43:00|20779.91|20659.91|20782|20662|20782|20662|20779.91|20659.91|10
1638898990000|2021-12-07 17:43:10|20782.1|20662.1|20781.51|20661.51|20782.13|20662.13|20781.4|20661.4|8
1638899000000|2021-12-07 17:43:20|20781.57|20661.57|20780.59|20660.59|20781.63|20661.63|20780.59|20660.59|10
1638899010000|2021-12-07 17:43:30|20780.11|20660.11|20776.01|20656.01|20780.22|20660.22|20776.01|20656.01|10
1638899020000|2021-12-07 17:43:40|20774.54|20654.54|20769.61|20649.61|20774.54|20654.54|20769.61|20649.61|9
1638899030000|2021-12-07 17:43:50|20768.4|20648.4|20763.36|20643.36|20768.4|20648.4|20763.36|20643.36|10
1638899040000|2021-12-07 17:44:00|20763.44|20643.44|20766.01|20646.01|20766.79|20646.79|20762.89|20642.89|10
1638899050000|2021-12-07 17:44:10|20765.04|20645.04|20758.1|20638.1|20765.04|20645.04|20758.1|20638.1|9
1638899060000|2021-12-07 17:44:20|20757.94|20637.94|20756.13|20636.13|20757.94|20637.94|20755.72|20635.72|9
1638899070000|2021-12-07 17:44:30|20756.22|20636.22|20759.48|20639.48|20759.48|20639.48|20756.22|20636.22|10
1638899080000|2021-12-07 17:44:40|20760|20640|20764.33|20644.33|20764.71|20644.71|20760|20640|10
1638899090000|2021-12-07 17:44:50|20764.07|20644.07|20771.39|20651.39|20771.39|20651.39|20764.07|20644.07|10
1638899100000|2021-12-07 17:45:00|20771.04|20651.04|20774.75|20654.75|20774.75|20654.75|20771.04|20651.04|9
1638899110000|2021-12-07 17:45:10|20774.3|20654.3|20776.42|20656.42|20776.42|20656.42|20774.3|20654.3|10
1638899120000|2021-12-07 17:45:20|20777.65|20657.65|20776.82|20656.82|20777.99|20657.99|20776.66|20656.66|10
1638899130000|2021-12-07 17:45:30|20776.17|20656.17|20776.92|20656.92|20776.92|20656.92|20775.31|20655.31|10
1638899140000|2021-12-07 17:45:40|20776.28|20656.28|20776.32|20656.32|20777.57|20657.57|20776.27|20656.27|10
1638899150000|2021-12-07 17:45:50|20776.94|20656.94|20781.22|20661.22|20781.51|20661.51|20776.94|20656.94|9
1638899160000|2021-12-07 17:46:00|20781.3|20661.3|20783.43|20663.43|20783.43|20663.43|20781.3|20661.3|10
1638899170000|2021-12-07 17:46:10|20783.92|20663.92|20783.87|20663.87|20785.15|20665.15|20783.81|20663.81|10
1638899180000|2021-12-07 17:46:20|20783.73|20663.73|20783.68|20663.68|20784.18|20664.18|20783.37|20663.37|10
1638899190000|2021-12-07 17:46:30|20783.4|20663.4|20782.21|20662.21|20783.4|20663.4|20782.1|20662.1|10
1638899200000|2021-12-07 17:46:40|20782.94|20662.94|20783.88|20663.88|20784.5|20664.5|20782.94|20662.94|10
1638899210000|2021-12-07 17:46:50|20783.66|20663.66|20786.92|20666.92|20786.92|20666.92|20783.66|20663.66|10
1638899220000|2021-12-07 17:47:00|20786.29|20666.29|20787.31|20667.31|20787.31|20667.31|20785.92|20665.92|10
1638899230000|2021-12-07 17:47:10|20788.17|20668.17|20789.3|20669.3|20789.64|20669.64|20787.38|20667.38|10
1638899240000|2021-12-07 17:47:20|20788.96|20668.96|20790.64|20670.64|20790.64|20670.64|20788.49|20668.49|10
1638899250000|2021-12-07 17:47:30|20791.2|20671.2|20793.71|20673.71|20793.71|20673.71|20791.07|20671.07|10
1638899260000|2021-12-07 17:47:40|20793.64|20673.64|20797.9|20677.9|20797.9|20677.9|20793.64|20673.64|10
1638899270000|2021-12-07 17:47:50|20798.27|20678.27|20805.02|20685.02|20805.02|20685.02|20798.27|20678.27|10
1638899280000|2021-12-07 17:48:00|20805.99|20685.99|20811.28|20691.28|20811.28|20691.28|20805.99|20685.99|10
1638899290000|2021-12-07 17:48:10|20811.29|20691.29|20818.64|20698.64|20818.83|20698.83|20811.29|20691.29|10
1638899300000|2021-12-07 17:48:20|20819.37|20699.37|20829.97|20709.97|20829.97|20709.97|20819.37|20699.37|10
1638899310000|2021-12-07 17:48:30|20830.06|20710.06|20835.92|20715.92|20835.92|20715.92|20830.06|20710.06|10
1638899320000|2021-12-07 17:48:40|20835.86|20715.86|20841.17|20721.17|20841.17|20721.17|20835.86|20715.86|10
1638899330000|2021-12-07 17:48:50|20841.14|20721.14|20848.35|20728.35|20848.58|20728.58|20841.14|20721.14|10
1638899340000|2021-12-07 17:49:00|20848.44|20728.44|20851.27|20731.27|20851.27|20731.27|20848.01|20728.01|10
1638899350000|2021-12-07 17:49:10|20852.84|20732.84|20850.82|20730.82|20852.84|20732.84|20850.82|20730.82|10
1638899360000|2021-12-07 17:49:20|20850.88|20730.88|20852.97|20732.97|20852.97|20732.97|20850.88|20730.88|10
1638899370000|2021-12-07 17:49:30|20852.83|20732.83|20851.41|20731.41|20852.88|20732.88|20851.41|20731.41|10
1638899380000|2021-12-07 17:49:40|20851.43|20731.43|20853.04|20733.04|20853.17|20733.17|20850.91|20730.91|10
1638899390000|2021-12-07 17:49:50|20852.34|20732.34|20855.15|20735.15|20855.23|20735.23|20852.34|20732.34|10
1638899400000|2021-12-07 17:50:00|20855.41|20735.41|20853.96|20733.96|20855.77|20735.77|20853.96|20733.96|10
1638899410000|2021-12-07 17:50:10|20852.96|20732.96|20852.13|20732.13|20852.96|20732.96|20851.44|20731.44|9
1638899420000|2021-12-07 17:50:20|20852.85|20732.85|20854.01|20734.01|20854.01|20734.01|20852.04|20732.04|10
1638899430000|2021-12-07 17:50:30|20853.84|20733.84|20857.16|20737.16|20857.16|20737.16|20853.84|20733.84|10
1638899440000|2021-12-07 17:50:40|20857.67|20737.67|20862.78|20742.78|20862.78|20742.78|20857.66|20737.66|10
1638899450000|2021-12-07 17:50:50|20862.98|20742.98|20862.93|20742.93|20864.97|20744.97|20862.63|20742.63|10
1638899460000|2021-12-07 17:51:00|20863.07|20743.07|20862.56|20742.56|20863.58|20743.58|20862.3|20742.3|10
1638899470000|2021-12-07 17:51:10|20862.31|20742.31|20862.42|20742.42|20862.78|20742.78|20862.18|20742.18|10
1638899480000|2021-12-07 17:51:20|20861.85|20741.85|20862.9|20742.9|20862.9|20742.9|20861.57|20741.57|10
1638899490000|2021-12-07 17:51:30|20862.72|20742.72|20860.43|20740.43|20862.72|20742.72|20860.43|20740.43|10
1638899500000|2021-12-07 17:51:40|20860.47|20740.47|20860.91|20740.91|20860.91|20740.91|20859.89|20739.89|10
1638899510000|2021-12-07 17:51:50|20861.82|20741.82|20860.94|20740.94|20861.82|20741.82|20860.94|20740.94|10
1638899520000|2021-12-07 17:52:00|20861.03|20741.03|20861.06|20741.06|20861.78|20741.78|20861|20741|10
1638899530000|2021-12-07 17:52:10|20860.6|20740.6|20856.12|20736.12|20860.6|20740.6|20856.12|20736.12|9
1638899540000|2021-12-07 17:52:20|20856.19|20736.19|20851.99|20731.99|20856.19|20736.19|20851.99|20731.99|10
1638899550000|2021-12-07 17:52:30|20851.57|20731.57|20850.33|20730.33|20851.57|20731.57|20850.33|20730.33|9
1638899560000|2021-12-07 17:52:40|20849.67|20729.67|20847.88|20727.88|20849.67|20729.67|20847.88|20727.88|10
1638899570000|2021-12-07 17:52:50|20847.77|20727.77|20848.68|20728.68|20848.68|20728.68|20847.46|20727.46|10
1638899580000|2021-12-07 17:53:00|20848.61|20728.61|20847.98|20727.98|20848.61|20728.61|20847.32|20727.32|10
1638899590000|2021-12-07 17:53:10|20847.88|20727.88|20847.39|20727.39|20848.3|20728.3|20847.39|20727.39|9
1638899600000|2021-12-07 17:53:20|20848.68|20728.68|20847.64|20727.64|20848.7|20728.7|20846.54|20726.54|10
1638899610000|2021-12-07 17:53:30|20847.86|20727.86|20848.41|20728.41|20848.94|20728.94|20847.86|20727.86|10
1638899620000|2021-12-07 17:53:40|20848.08|20728.08|20843.62|20723.62|20848.08|20728.08|20843.62|20723.62|10
1638899630000|2021-12-07 17:53:50|20843.31|20723.31|20842.88|20722.88|20843.52|20723.52|20841.99|20721.99|10
1638899640000|2021-12-07 17:54:00|20842.86|20722.86|20844.32|20724.32|20844.32|20724.32|20842.4|20722.4|10
1638899650000|2021-12-07 17:54:10|20844.27|20724.27|20843.78|20723.78|20844.32|20724.32|20843.78|20723.78|9
1638899660000|2021-12-07 17:54:20|20844.06|20724.06|20846.2|20726.2|20846.21|20726.21|20844.06|20724.06|10
1638899670000|2021-12-07 17:54:30|20846.6|20726.6|20845.54|20725.54|20847.46|20727.46|20845.54|20725.54|9
1638899680000|2021-12-07 17:54:40|20844.85|20724.85|20845.09|20725.09|20845.91|20725.91|20844.85|20724.85|10
1638899690000|2021-12-07 17:54:50|20845.23|20725.23|20846.28|20726.28|20846.28|20726.28|20844.41|20724.41|10
1638899700000|2021-12-07 17:55:00|20846.49|20726.49|20848.73|20728.73|20848.73|20728.73|20846.49|20726.49|9
1638899710000|2021-12-07 17:55:10|20849.65|20729.65|20850.89|20730.89|20850.89|20730.89|20848.79|20728.79|10
1638899720000|2021-12-07 17:55:20|20851.25|20731.25|20854.48|20734.48|20854.48|20734.48|20851.25|20731.25|10
1638899730000|2021-12-07 17:55:30|20855.53|20735.53|20857.03|20737.03|20857.03|20737.03|20855.53|20735.53|10
1638899740000|2021-12-07 17:55:40|20856.87|20736.87|20858.69|20738.69|20858.69|20738.69|20856.87|20736.87|9
1638899750000|2021-12-07 17:55:50|20858.34|20738.34|20860.62|20740.62|20860.85|20740.85|20858.34|20738.34|10
1638899760000|2021-12-07 17:56:00|20860.85|20740.85|20860.28|20740.28|20860.85|20740.85|20859.83|20739.83|10
1638899770000|2021-12-07 17:56:10|20861.04|20741.04|20861.81|20741.81|20861.81|20741.81|20860.89|20740.89|10
1638899780000|2021-12-07 17:56:20|20861.05|20741.05|20864.31|20744.31|20864.31|20744.31|20861.05|20741.05|9
1638899790000|2021-12-07 17:56:30|20864.08|20744.08|20865.48|20745.48|20865.48|20745.48|20863.69|20743.69|10
1638899800000|2021-12-07 17:56:40|20865.55|20745.55|20866.3|20746.3|20866.3|20746.3|20865.48|20745.48|9
1638899810000|2021-12-07 17:56:50|20865.9|20745.9|20870.75|20750.75|20870.75|20750.75|20865.9|20745.9|10
1638899820000|2021-12-07 17:57:00|20871.2|20751.2|20872.19|20752.19|20872.31|20752.31|20871.06|20751.06|10
1638899830000|2021-12-07 17:57:10|20871.84|20751.84|20875.75|20755.75|20875.75|20755.75|20871.54|20751.54|10
1638899840000|2021-12-07 17:57:20|20876.02|20756.02|20873.8|20753.8|20876.2|20756.2|20873.8|20753.8|10
1638899850000|2021-12-07 17:57:30|20871.79|20751.79|20866.34|20746.34|20871.79|20751.79|20865.72|20745.72|10
1638899860000|2021-12-07 17:57:40|20866.21|20746.21|20863.41|20743.41|20866.21|20746.21|20863.41|20743.41|9
1638899870000|2021-12-07 17:57:50|20863.11|20743.11|20863.45|20743.45|20863.45|20743.45|20862.02|20742.02|10
1638899880000|2021-12-07 17:58:00|20863.4|20743.4|20863.48|20743.48|20863.82|20743.82|20862.94|20742.94|10
1638899890000|2021-12-07 17:58:10|20863.51|20743.51|20864.12|20744.12|20864.44|20744.44|20863.51|20743.51|10
1638899900000|2021-12-07 17:58:20|20864.59|20744.59|20866.77|20746.77|20867.04|20747.04|20864.59|20744.59|10
1638899910000|2021-12-07 17:58:30|20866.89|20746.89|20867.57|20747.57|20869.38|20749.38|20866.89|20746.89|10
1638899920000|2021-12-07 17:58:40|20867.93|20747.93|20865.01|20745.01|20868.7|20748.7|20865.01|20745.01|10
1638899930000|2021-12-07 17:58:50|20865.7|20745.7|20866.84|20746.84|20866.84|20746.84|20865.7|20745.7|10
1638899940000|2021-12-07 17:59:00|20866.75|20746.75|20865.47|20745.47|20866.94|20746.94|20864.91|20744.91|10
1638899950000|2021-12-07 17:59:10|20865.45|20745.45|20865.47|20745.47|20865.8|20745.8|20865.05|20745.05|10
1638899960000|2021-12-07 17:59:20|20867.2|20747.2|20867.22|20747.22|20868.16|20748.16|20867.2|20747.2|10
1638899970000|2021-12-07 17:59:30|20867.1|20747.1|20863.18|20743.18|20867.26|20747.26|20863.18|20743.18|10
1638899980000|2021-12-07 17:59:40|20861.57|20741.57|20860.2|20740.2|20861.57|20741.57|20860.09|20740.09|9
1638899990000|2021-12-07 17:59:50|20860.18|20740.18|20860.28|20740.28|20861.07|20741.07|20860.07|20740.07|10
1638900000000|2021-12-07 18:00:00|20860.69|20740.69|20853.87|20733.87|20860.69|20740.69|20853.87|20733.87|10
1638900010000|2021-12-07 18:00:10|20851.94|20731.94|20848.72|20728.72|20851.94|20731.94|20848.72|20728.72|10
1638900020000|2021-12-07 18:00:20|20848.67|20728.67|20843.3|20723.3|20848.67|20728.67|20843.15|20723.15|10
1638900030000|2021-12-07 18:00:30|20843.27|20723.27|20846.02|20726.02|20846.03|20726.03|20843.27|20723.27|10
1638900040000|2021-12-07 18:00:40|20845.62|20725.62|20851.25|20731.25|20851.25|20731.25|20845.5|20725.5|9
1638900050000|2021-12-07 18:00:50|20851.92|20731.92|20856.75|20736.75|20857.07|20737.07|20851.92|20731.92|10
1638900060000|2021-12-07 18:01:00|20857.66|20737.66|20860.44|20740.44|20860.44|20740.44|20857.66|20737.66|9
1638900070000|2021-12-07 18:01:10|20860.56|20740.56|20863.45|20743.45|20863.47|20743.47|20860.56|20740.56|10
1638900080000|2021-12-07 18:01:20|20863.1|20743.1|20862.32|20742.32|20863.11|20743.11|20862.32|20742.32|10
1638900090000|2021-12-07 18:01:30|20862.52|20742.52|20867.94|20747.94|20867.94|20747.94|20861.28|20741.28|10
1638900100000|2021-12-07 18:01:40|20868.44|20748.44|20871.5|20751.5|20871.5|20751.5|20868.44|20748.44|10
1638900110000|2021-12-07 18:01:50|20870.98|20750.98|20872.89|20752.89|20872.89|20752.89|20870.96|20750.96|10
1638900120000|2021-12-07 18:02:00|20872.8|20752.8|20879.7|20759.7|20879.7|20759.7|20872.8|20752.8|10
1638900130000|2021-12-07 18:02:10|20879.69|20759.69|20878.85|20758.85|20879.69|20759.69|20877.86|20757.86|10
1638900140000|2021-12-07 18:02:20|20878.56|20758.56|20882.75|20762.75|20883.44|20763.44|20878.56|20758.56|9
1638900150000|2021-12-07 18:02:30|20882.46|20762.46|20880.75|20760.75|20882.8|20762.8|20880.25|20760.25|10
1638900160000|2021-12-07 18:02:40|20880.53|20760.53|20879.35|20759.35|20880.84|20760.84|20879.35|20759.35|10
1638900170000|2021-12-07 18:02:50|20879.69|20759.69|20880.41|20760.41|20880.41|20760.41|20879.24|20759.24|10
1638900180000|2021-12-07 18:03:00|20880.59|20760.59|20881.43|20761.43|20882.08|20762.08|20880.15|20760.15|10
1638900190000|2021-12-07 18:03:10|20882.03|20762.03|20880.13|20760.13|20882.03|20762.03|20880.13|20760.13|9
1638900200000|2021-12-07 18:03:20|20881.06|20761.06|20880.65|20760.65|20882.56|20762.56|20880.65|20760.65|10
1638900210000|2021-12-07 18:03:30|20880.77|20760.77|20883.57|20763.57|20883.57|20763.57|20880.59|20760.59|10
1638900220000|2021-12-07 18:03:40|20884.17|20764.17|20888.61|20768.61|20888.61|20768.61|20884.17|20764.17|10
1638900230000|2021-12-07 18:03:50|20888.74|20768.74|20890.22|20770.22|20890.67|20770.67|20888.4|20768.4|10
1638900240000|2021-12-07 18:04:00|20890.29|20770.29|20888.74|20768.74|20890.29|20770.29|20888.74|20768.74|10
1638900250000|2021-12-07 18:04:10|20888.28|20768.28|20885.61|20765.61|20888.28|20768.28|20885.61|20765.61|9
1638900260000|2021-12-07 18:04:20|20885.67|20765.67|20885.24|20765.24|20885.97|20765.97|20885.09|20765.09|9
1638900270000|2021-12-07 18:04:30|20885.34|20765.34|20886.64|20766.64|20886.64|20766.64|20884.24|20764.24|10
1638900280000|2021-12-07 18:04:40|20885.31|20765.31|20885.74|20765.74|20886.82|20766.82|20885.31|20765.31|10
1638900290000|2021-12-07 18:04:50|20885.67|20765.67|20879.14|20759.14|20885.67|20765.67|20879.02|20759.02|10
1638900300000|2021-12-07 18:05:00|20879.22|20759.22|20881.13|20761.13|20881.13|20761.13|20879.22|20759.22|10
1638900310000|2021-12-07 18:05:10|20881.14|20761.14|20880.97|20760.97|20881.25|20761.25|20880.35|20760.35|9
1638900320000|2021-12-07 18:05:20|20880.74|20760.74|20879.18|20759.18|20880.74|20760.74|20878.72|20758.72|10
1638900330000|2021-12-07 18:05:30|20879.23|20759.23|20878.67|20758.67|20879.23|20759.23|20878.58|20758.58|10
1638900340000|2021-12-07 18:05:40|20878.25|20758.25|20877.18|20757.18|20878.25|20758.25|20877.06|20757.06|10
1638900350000|2021-12-07 18:05:50|20877.04|20757.04|20875.6|20755.6|20877.76|20757.76|20875.6|20755.6|9
1638900360000|2021-12-07 18:06:00|20875.79|20755.79|20876.22|20756.22|20876.22|20756.22|20875.03|20755.03|10
1638900370000|2021-12-07 18:06:10|20876.85|20756.85|20877.28|20757.28|20877.28|20757.28|20876.18|20756.18|9
1638900380000|2021-12-07 18:06:20|20875.63|20755.63|20874.98|20754.98|20876.1|20756.1|20874.98|20754.98|10
1638900390000|2021-12-07 18:06:30|20875.29|20755.29|20866.67|20746.67|20875.33|20755.33|20866.41|20746.41|10
1638900400000|2021-12-07 18:06:40|20865.8|20745.8|20862.05|20742.05|20865.8|20745.8|20861.64|20741.64|10
1638900410000|2021-12-07 18:06:50|20861.56|20741.56|20854.82|20734.82|20861.62|20741.62|20854.82|20734.82|10
1638900420000|2021-12-07 18:07:00|20854.59|20734.59|20853.14|20733.14|20855.31|20735.31|20853.14|20733.14|10
1638900430000|2021-12-07 18:07:10|20853.17|20733.17|20852.5|20732.5|20853.51|20733.51|20852.5|20732.5|9
1638900440000|2021-12-07 18:07:20|20850.76|20730.76|20848.32|20728.32|20850.76|20730.76|20848.1|20728.1|10
1638900450000|2021-12-07 18:07:30|20848.3|20728.3|20846.87|20726.87|20848.45|20728.45|20846.77|20726.77|10
1638900460000|2021-12-07 18:07:40|20847.53|20727.53|20847.42|20727.42|20847.71|20727.71|20846.49|20726.49|10
1638900470000|2021-12-07 18:07:50|20847.56|20727.56|20846.5|20726.5|20848.05|20728.05|20846.5|20726.5|10
1638900480000|2021-12-07 18:08:00|20846.34|20726.34|20846|20726|20846.81|20726.81|20845.86|20725.86|10
1638900490000|2021-12-07 18:08:10|20846.32|20726.32|20845.29|20725.29|20846.44|20726.44|20845.29|20725.29|8
1638900500000|2021-12-07 18:08:20|20845.26|20725.26|20844.89|20724.89|20845.31|20725.31|20844.89|20724.89|9
1638900510000|2021-12-07 18:08:30|20844.72|20724.72|20843.4|20723.4|20844.72|20724.72|20842.75|20722.75|9
1638900520000|2021-12-07 18:08:40|20842.21|20722.21|20841.59|20721.59|20842.21|20722.21|20841.39|20721.39|8
1638900530000|2021-12-07 18:08:50|20841.34|20721.34|20840.99|20720.99|20841.4|20721.4|20840.88|20720.88|10
1638900540000|2021-12-07 18:09:00|20841.05|20721.05|20838.45|20718.45|20841.05|20721.05|20838.32|20718.32|10
1638900550000|2021-12-07 18:09:10|20837.74|20717.74|20835.79|20715.79|20837.74|20717.74|20835.79|20715.79|9
1638900560000|2021-12-07 18:09:20|20835.76|20715.76|20832.86|20712.86|20835.76|20715.76|20832.86|20712.86|10
1638900570000|2021-12-07 18:09:30|20832.88|20712.88|20828.43|20708.43|20833.01|20713.01|20828.43|20708.43|10
1638900580000|2021-12-07 18:09:40|20828.61|20708.61|20821.68|20701.68|20828.61|20708.61|20821.61|20701.61|10
1638900590000|2021-12-07 18:09:50|20821.5|20701.5|20814.64|20694.64|20821.5|20701.5|20814.64|20694.64|10
1638900600000|2021-12-07 18:10:00|20815.34|20695.34|20809.71|20689.71|20815.58|20695.58|20809.7|20689.7|10
1638900610000|2021-12-07 18:10:10|20809.89|20689.89|20799.27|20679.27|20809.89|20689.89|20799.27|20679.27|10
1638900620000|2021-12-07 18:10:20|20795.93|20675.93|20794.72|20674.72|20795.93|20675.93|20792.38|20672.38|10
1638900630000|2021-12-07 18:10:30|20795.54|20675.54|20795.11|20675.11|20796.44|20676.44|20794.9|20674.9|10
1638900640000|2021-12-07 18:10:40|20795.26|20675.26|20794.2|20674.2|20796.16|20676.16|20794.11|20674.11|10
1638900650000|2021-12-07 18:10:50|20795.06|20675.06|20796.39|20676.39|20796.39|20676.39|20793.83|20673.83|10
1638900660000|2021-12-07 18:11:00|20798.25|20678.25|20799.82|20679.82|20799.82|20679.82|20798.25|20678.25|10
1638900670000|2021-12-07 18:11:10|20799.61|20679.61|20799.27|20679.27|20800.56|20680.56|20798.62|20678.62|10
1638900680000|2021-12-07 18:11:20|20800.04|20680.04|20801.11|20681.11|20801.21|20681.21|20800.04|20680.04|10
1638900690000|2021-12-07 18:11:30|20801.27|20681.27|20803.11|20683.11|20803.11|20683.11|20801.18|20681.18|10
1638900700000|2021-12-07 18:11:40|20802.89|20682.89|20803.36|20683.36|20803.54|20683.54|20801.09|20681.09|10
1638900710000|2021-12-07 18:11:50|20804.57|20684.57|20805.46|20685.46|20805.62|20685.62|20804.57|20684.57|10
1638900720000|2021-12-07 18:12:00|20805.67|20685.67|20805.6|20685.6|20805.83|20685.83|20805.34|20685.34|8
1638900730000|2021-12-07 18:12:10|20805.92|20685.92|20804.92|20684.92|20805.92|20685.92|20803.47|20683.47|9
1638900740000|2021-12-07 18:12:20|20805.59|20685.59|20805.65|20685.65|20805.85|20685.85|20805.29|20685.29|10
1638900750000|2021-12-07 18:12:30|20805.46|20685.46|20807.78|20687.78|20807.78|20687.78|20805.46|20685.46|10
1638900760000|2021-12-07 18:12:40|20807.76|20687.76|20812.24|20692.24|20812.24|20692.24|20807.76|20687.76|10
1638900770000|2021-12-07 18:12:50|20813.82|20693.82|20815.16|20695.16|20815.16|20695.16|20813.05|20693.05|10
1638900780000|2021-12-07 18:13:00|20815.64|20695.64|20814.83|20694.83|20815.75|20695.75|20814.58|20694.58|9
1638900790000|2021-12-07 18:13:10|20814.67|20694.67|20814.4|20694.4|20814.67|20694.67|20814.09|20694.09|10
1638900800000|2021-12-07 18:13:20|20814.77|20694.77|20817.72|20697.72|20817.72|20697.72|20814.77|20694.77|10
1638900810000|2021-12-07 18:13:30|20818.16|20698.16|20820.16|20700.16|20821.6|20701.6|20818.16|20698.16|10
1638900820000|2021-12-07 18:13:40|20819.59|20699.59|20818.4|20698.4|20820.88|20700.88|20818.26|20698.26|9
1638900830000|2021-12-07 18:13:50|20818.05|20698.05|20817.12|20697.12|20818.05|20698.05|20817.11|20697.11|8
1638900840000|2021-12-07 18:14:00|20817.1|20697.1|20817.25|20697.25|20818.31|20698.31|20816.83|20696.83|10
1638900850000|2021-12-07 18:14:10|20816.89|20696.89|20816.91|20696.91|20817.34|20697.34|20816.52|20696.52|10
1638900860000|2021-12-07 18:14:20|20816.8|20696.8|20815.76|20695.76|20817.22|20697.22|20815.58|20695.58|10
1638900870000|2021-12-07 18:14:30|20815.43|20695.43|20817.36|20697.36|20818.02|20698.02|20815.18|20695.18|9
1638900880000|2021-12-07 18:14:40|20816.94|20696.94|20817.72|20697.72|20817.72|20697.72|20816.28|20696.28|10
1638900890000|2021-12-07 18:14:50|20817.62|20697.62|20819.7|20699.7|20819.74|20699.74|20817.61|20697.61|10
1638900900000|2021-12-07 18:15:00|20819.95|20699.95|20822.36|20702.36|20822.36|20702.36|20819.49|20699.49|9
1638900910000|2021-12-07 18:15:10|20822.62|20702.62|20825.92|20705.92|20826.77|20706.77|20822.56|20702.56|10
1638900920000|2021-12-07 18:15:20|20831.09|20711.09|20826.99|20706.99|20831.25|20711.25|20826.99|20706.99|10
1638900930000|2021-12-07 18:15:30|20826.14|20706.14|20819.8|20699.8|20826.14|20706.14|20819.79|20699.79|8
1638900940000|2021-12-07 18:15:40|20819.43|20699.43|20816.35|20696.35|20819.43|20699.43|20816.35|20696.35|10
1638900950000|2021-12-07 18:15:50|20815.98|20695.98|20811.77|20691.77|20815.98|20695.98|20811.77|20691.77|10
1638900960000|2021-12-07 18:16:00|20810.38|20690.38|20807.72|20687.72|20810.38|20690.38|20807.72|20687.72|9
1638900970000|2021-12-07 18:16:10|20807.25|20687.25|20805.68|20685.68|20807.25|20687.25|20805.35|20685.35|10
1638900980000|2021-12-07 18:16:20|20806.28|20686.28|20806.77|20686.77|20806.81|20686.81|20805.39|20685.39|10
1638900990000|2021-12-07 18:16:30|20807.11|20687.11|20809.98|20689.98|20810.21|20690.21|20807.11|20687.11|10
1638901000000|2021-12-07 18:16:40|20810.08|20690.08|20809.71|20689.71|20810.68|20690.68|20809.71|20689.71|7
1638901010000|2021-12-07 18:16:50|20810|20690|20810.08|20690.08|20811.52|20691.52|20809.97|20689.97|10
1638901020000|2021-12-07 18:17:00|20810.38|20690.38|20811.31|20691.31|20811.47|20691.47|20809.98|20689.98|10
1638901030000|2021-12-07 18:17:10|20811.07|20691.07|20810.23|20690.23|20811.14|20691.14|20809.86|20689.86|10
1638901040000|2021-12-07 18:17:20|20812.12|20692.12|20815.94|20695.94|20815.94|20695.94|20812.06|20692.06|10
1638901050000|2021-12-07 18:17:30|20815.77|20695.77|20814.47|20694.47|20815.77|20695.77|20813.7|20693.7|10
1638901060000|2021-12-07 18:17:40|20815.29|20695.29|20815.64|20695.64|20815.78|20695.78|20814.72|20694.72|9
1638901070000|2021-12-07 18:17:50|20815.72|20695.72|20815.55|20695.55|20815.84|20695.84|20815.18|20695.18|10
1638901080000|2021-12-07 18:18:00|20815.61|20695.61|20815.07|20695.07|20815.66|20695.66|20814.8|20694.8|9
1638901090000|2021-12-07 18:18:10|20814.49|20694.49|20813.45|20693.45|20814.49|20694.49|20813.45|20693.45|10
1638901100000|2021-12-07 18:18:20|20814.03|20694.03|20813.53|20693.53|20814.03|20694.03|20812.76|20692.76|10
1638901110000|2021-12-07 18:18:30|20814.2|20694.2|20812.25|20692.25|20814.33|20694.33|20811.93|20691.93|10
1638901120000|2021-12-07 18:18:40|20812.03|20692.03|20809.85|20689.85|20812.12|20692.12|20809.52|20689.52|9
1638901130000|2021-12-07 18:18:50|20808.79|20688.79|20809.29|20689.29|20809.43|20689.43|20808.33|20688.33|9
1638901140000|2021-12-07 18:19:00|20808.95|20688.95|20808.01|20688.01|20809.45|20689.45|20808.01|20688.01|10
1638901150000|2021-12-07 18:19:10|20807.85|20687.85|20806.83|20686.83|20807.85|20687.85|20806.56|20686.56|9
1638901160000|2021-12-07 18:19:20|20806.63|20686.63|20807.1|20687.1|20807.92|20687.92|20806.56|20686.56|10
1638901170000|2021-12-07 18:19:30|20807.04|20687.04|20803.73|20683.73|20807.04|20687.04|20803.73|20683.73|10
1638901180000|2021-12-07 18:19:40|20803.62|20683.62|20802.16|20682.16|20803.62|20683.62|20802.16|20682.16|10
1638901190000|2021-12-07 18:19:50|20803.01|20683.01|20796.27|20676.27|20803.01|20683.01|20795.86|20675.86|10
1638901200000|2021-12-07 18:20:00|20795.89|20675.89|20796.8|20676.8|20797.15|20677.15|20795.52|20675.52|9
1638901210000|2021-12-07 18:20:10|20796.86|20676.86|20791.38|20671.38|20797.32|20677.32|20790.22|20670.22|10
1638901220000|2021-12-07 18:20:20|20789.65|20669.65|20787.47|20667.47|20789.65|20669.65|20786.36|20666.36|10
1638901230000|2021-12-07 18:20:30|20787.5|20667.5|20789.86|20669.86|20789.86|20669.86|20787.5|20667.5|10
1638901240000|2021-12-07 18:20:40|20789.72|20669.72|20790.92|20670.92|20791.29|20671.29|20789.6|20669.6|10
1638901250000|2021-12-07 18:20:50|20790.96|20670.96|20791.13|20671.13|20791.62|20671.62|20790.96|20670.96|10
1638901260000|2021-12-07 18:21:00|20791.24|20671.24|20791.99|20671.99|20791.99|20671.99|20790.1|20670.1|9
1638901270000|2021-12-07 18:21:10|20792.17|20672.17|20792.03|20672.03|20792.37|20672.37|20791.52|20671.52|9
1638901280000|2021-12-07 18:21:20|20792.52|20672.52|20794.32|20674.32|20794.38|20674.38|20792.45|20672.45|9
1638901290000|2021-12-07 18:21:30|20794.47|20674.47|20792.95|20672.95|20795.06|20675.06|20792.61|20672.61|10
1638901300000|2021-12-07 18:21:40|20792.93|20672.93|20792.81|20672.81|20793.69|20673.69|20792.81|20672.81|10
1638901310000|2021-12-07 18:21:50|20792.78|20672.78|20793.64|20673.64|20793.64|20673.64|20792.17|20672.17|10
1638901320000|2021-12-07 18:22:00|20793.71|20673.71|20794.27|20674.27|20794.49|20674.49|20793.71|20673.71|9
1638901330000|2021-12-07 18:22:10|20794.2|20674.2|20796.71|20676.71|20796.74|20676.74|20793.86|20673.86|10
1638901340000|2021-12-07 18:22:20|20797.19|20677.19|20806.1|20686.1|20806.1|20686.1|20797.19|20677.19|10
1638901350000|2021-12-07 18:22:30|20806.69|20686.69|20817.88|20697.88|20817.88|20697.88|20805.95|20685.95|10
1638901360000|2021-12-07 18:22:40|20818.22|20698.22|20824.22|20704.22|20824.22|20704.22|20818.19|20698.19|10
1638901370000|2021-12-07 18:22:50|20824.78|20704.78|20825.22|20705.22|20825.22|20705.22|20823.58|20703.58|10
1638901380000|2021-12-07 18:23:00|20825.24|20705.24|20829.82|20709.82|20829.82|20709.82|20825.24|20705.24|10
1638901390000|2021-12-07 18:23:10|20830.02|20710.02|20829.7|20709.7|20830.49|20710.49|20829.53|20709.53|10
1638901400000|2021-12-07 18:23:20|20829.59|20709.59|20829.26|20709.26|20829.82|20709.82|20828.52|20708.52|10
1638901410000|2021-12-07 18:23:30|20828.88|20708.88|20827.11|20707.11|20829.39|20709.39|20827.11|20707.11|10
1638901420000|2021-12-07 18:23:40|20826.27|20706.27|20824.06|20704.06|20826.27|20706.27|20824.06|20704.06|9
1638901430000|2021-12-07 18:23:50|20824|20704|20825.03|20705.03|20825.46|20705.46|20824|20704|9
1638901440000|2021-12-07 18:24:00|20825.22|20705.22|20826.12|20706.12|20826.12|20706.12|20824.95|20704.95|10
1638901450000|2021-12-07 18:24:10|20826.57|20706.57|20826.08|20706.08|20827.36|20707.36|20826.02|20706.02|10
1638901460000|2021-12-07 18:24:20|20827.32|20707.32|20827.68|20707.68|20827.68|20707.68|20827.1|20707.1|10
1638901470000|2021-12-07 18:24:30|20827.76|20707.76|20831.69|20711.69|20831.69|20711.69|20827.76|20707.76|10
1638901480000|2021-12-07 18:24:40|20831.03|20711.03|20832.57|20712.57|20832.57|20712.57|20831.03|20711.03|8
1638901490000|2021-12-07 18:24:50|20831.8|20711.8|20832.4|20712.4|20833.14|20713.14|20831.8|20711.8|10
1638901500000|2021-12-07 18:25:00|20831.61|20711.61|20829.63|20709.63|20831.61|20711.61|20829.47|20709.47|10
1638901510000|2021-12-07 18:25:10|20829.6|20709.6|20830.8|20710.8|20831.96|20711.96|20829.6|20709.6|10
1638901520000|2021-12-07 18:25:20|20829.93|20709.93|20827.67|20707.67|20830.28|20710.28|20827.67|20707.67|9
1638901530000|2021-12-07 18:25:30|20827.48|20707.48|20828.48|20708.48|20828.51|20708.51|20827.38|20707.38|10
1638901540000|2021-12-07 18:25:40|20828.61|20708.61|20828.59|20708.59|20828.61|20708.61|20827.9|20707.9|8
1638901550000|2021-12-07 18:25:50|20828.98|20708.98|20830.16|20710.16|20830.16|20710.16|20828.98|20708.98|9
1638901560000|2021-12-07 18:26:00|20831.53|20711.53|20833.43|20713.43|20833.43|20713.43|20831.53|20711.53|10
1638901570000|2021-12-07 18:26:10|20833.41|20713.41|20838.58|20718.58|20838.71|20718.71|20833.41|20713.41|9
1638901580000|2021-12-07 18:26:20|20838.52|20718.52|20837.76|20717.76|20838.59|20718.59|20837.76|20717.76|8
1638901590000|2021-12-07 18:26:30|20838.18|20718.18|20837.21|20717.21|20838.23|20718.23|20837.21|20717.21|9
1638901600000|2021-12-07 18:26:40|20836.32|20716.32|20837.33|20717.33|20837.33|20717.33|20836.32|20716.32|9
1638901610000|2021-12-07 18:26:50|20838.14|20718.14|20838.56|20718.56|20838.92|20718.92|20838.13|20718.13|10
1638901620000|2021-12-07 18:27:00|20838.41|20718.41|20837.14|20717.14|20838.41|20718.41|20836.99|20716.99|10
1638901630000|2021-12-07 18:27:10|20836.83|20716.83|20833.96|20713.96|20837.1|20717.1|20833.9|20713.9|10
1638901640000|2021-12-07 18:27:20|20833.94|20713.94|20827.08|20707.08|20833.94|20713.94|20827.08|20707.08|10
1638901650000|2021-12-07 18:27:30|20827.19|20707.19|20821.56|20701.56|20827.19|20707.19|20821.56|20701.56|10
1638901660000|2021-12-07 18:27:40|20821.55|20701.55|20816.52|20696.52|20821.55|20701.55|20816|20696|10
1638901670000|2021-12-07 18:27:50|20816.43|20696.43|20815.77|20695.77|20816.43|20696.43|20814.99|20694.99|10
1638901680000|2021-12-07 18:28:00|20816.04|20696.04|20818.42|20698.42|20818.42|20698.42|20816.04|20696.04|10
1638901690000|2021-12-07 18:28:10|20818.27|20698.27|20817.79|20697.79|20818.76|20698.76|20817.55|20697.55|10
1638901700000|2021-12-07 18:28:20|20815.78|20695.78|20815.02|20695.02|20815.78|20695.78|20814.53|20694.53|10
1638901710000|2021-12-07 18:28:30|20815.05|20695.05|20814.66|20694.66|20815.05|20695.05|20813.54|20693.54|9
1638901720000|2021-12-07 18:28:40|20814.62|20694.62|20812.38|20692.38|20814.71|20694.71|20812.38|20692.38|9
1638901730000|2021-12-07 18:28:50|20811.86|20691.86|20810.33|20690.33|20811.86|20691.86|20810.33|20690.33|9
1638901740000|2021-12-07 18:29:00|20809.75|20689.75|20808.08|20688.08|20809.75|20689.75|20807.74|20687.74|10
1638901750000|2021-12-07 18:29:10|20807.88|20687.88|20807.38|20687.38|20808.42|20688.42|20807.16|20687.16|9
1638901760000|2021-12-07 18:29:20|20807.3|20687.3|20804.17|20684.17|20807.31|20687.31|20804.17|20684.17|8
1638901770000|2021-12-07 18:29:30|20804.4|20684.4|20800.61|20680.61|20804.4|20684.4|20799.91|20679.91|9
1638901780000|2021-12-07 18:29:40|20801.12|20681.12|20802.69|20682.69|20802.69|20682.69|20801.12|20681.12|10
1638901790000|2021-12-07 18:29:50|20802.78|20682.78|20807.13|20687.13|20807.13|20687.13|20802.78|20682.78|10
1638901800000|2021-12-07 18:30:00|20807.42|20687.42|20809.93|20689.93|20809.93|20689.93|20807.42|20687.42|10
1638901810000|2021-12-07 18:30:10|20810.18|20690.18|20819.07|20699.07|20819.14|20699.14|20810.18|20690.18|10
1638901820000|2021-12-07 18:30:20|20820.04|20700.04|20825.2|20705.2|20825.25|20705.25|20820.04|20700.04|10
1638901830000|2021-12-07 18:30:30|20826.14|20706.14|20825.86|20705.86|20826.53|20706.53|20825.81|20705.81|10
1638901840000|2021-12-07 18:30:40|20825.73|20705.73|20825.75|20705.75|20826.04|20706.04|20824.71|20704.71|10
1638901850000|2021-12-07 18:30:50|20825.87|20705.87|20825.67|20705.67|20826.09|20706.09|20824.72|20704.72|10
1638901860000|2021-12-07 18:31:00|20825.11|20705.11|20819.7|20699.7|20825.16|20705.16|20819.7|20699.7|10
1638901870000|2021-12-07 18:31:10|20819.25|20699.25|20817.09|20697.09|20819.25|20699.25|20815.48|20695.48|10
1638901880000|2021-12-07 18:31:20|20816.96|20696.96|20814.72|20694.72|20817.05|20697.05|20814.52|20694.52|10
1638901890000|2021-12-07 18:31:30|20814.54|20694.54|20810.84|20690.84|20814.54|20694.54|20810.84|20690.84|10
1638901900000|2021-12-07 18:31:40|20810.46|20690.46|20811.11|20691.11|20811.52|20691.52|20810.46|20690.46|10
1638901910000|2021-12-07 18:31:50|20810.68|20690.68|20810.46|20690.46|20810.87|20690.87|20810.21|20690.21|9
1638901920000|2021-12-07 18:32:00|20810.42|20690.42|20812.94|20692.94|20812.94|20692.94|20810.42|20690.42|10
1638901930000|2021-12-07 18:32:10|20813.64|20693.64|20815.72|20695.72|20815.72|20695.72|20813.64|20693.64|9
1638901940000|2021-12-07 18:32:20|20815.41|20695.41|20819.26|20699.26|20819.26|20699.26|20815.41|20695.41|10
1638901950000|2021-12-07 18:32:30|20819.69|20699.69|20819.31|20699.31|20819.73|20699.73|20819.05|20699.05|10
1638901960000|2021-12-07 18:32:40|20819.3|20699.3|20819.67|20699.67|20820.05|20700.05|20819.3|20699.3|10
1638901970000|2021-12-07 18:32:50|20819.43|20699.43|20820.89|20700.89|20820.89|20700.89|20819.37|20699.37|10
1638901980000|2021-12-07 18:33:00|20821.04|20701.04|20821.54|20701.54|20821.97|20701.97|20820.96|20700.96|9
1638901990000|2021-12-07 18:33:10|20821.51|20701.51|20821.71|20701.71|20821.71|20701.71|20819.75|20699.75|10
1638902000000|2021-12-07 18:33:20|20821.63|20701.63|20823.63|20703.63|20823.73|20703.73|20821.63|20701.63|10
1638902010000|2021-12-07 18:33:30|20823.69|20703.69|20823.82|20703.82|20823.82|20703.82|20822.63|20702.63|9
1638902020000|2021-12-07 18:33:40|20823.99|20703.99|20824.46|20704.46|20824.67|20704.67|20823.99|20703.99|9
1638902030000|2021-12-07 18:33:50|20824.43|20704.43|20823|20703|20824.43|20704.43|20823|20703|10
1638902040000|2021-12-07 18:34:00|20822.9|20702.9|20821.37|20701.37|20822.96|20702.96|20821.36|20701.36|9
1638902050000|2021-12-07 18:34:10|20821.5|20701.5|20815.83|20695.83|20821.5|20701.5|20815.83|20695.83|10
1638902060000|2021-12-07 18:34:20|20815.51|20695.51|20813.73|20693.73|20815.51|20695.51|20813.45|20693.45|10
1638902070000|2021-12-07 18:34:30|20812.88|20692.88|20812.16|20692.16|20812.88|20692.88|20811.24|20691.24|10
1638902080000|2021-12-07 18:34:40|20812.38|20692.38|20811.43|20691.43|20812.84|20692.84|20811.22|20691.22|10
1638902090000|2021-12-07 18:34:50|20811.16|20691.16|20808.74|20688.74|20811.48|20691.48|20808.74|20688.74|10
1638902100000|2021-12-07 18:35:00|20808.73|20688.73|20805.88|20685.88|20808.73|20688.73|20805.88|20685.88|10
1638902110000|2021-12-07 18:35:10|20806.8|20686.8|20807.73|20687.73|20808.12|20688.12|20805.49|20685.49|10
1638902120000|2021-12-07 18:35:20|20807.88|20687.88|20808.07|20688.07|20808.07|20688.07|20807.55|20687.55|9
1638902130000|2021-12-07 18:35:30|20808.25|20688.25|20808.1|20688.1|20808.84|20688.84|20808.1|20688.1|10
1638902140000|2021-12-07 18:35:40|20807.73|20687.73|20804.13|20684.13|20808.16|20688.16|20804.13|20684.13|10
1638902150000|2021-12-07 18:35:50|20804.11|20684.11|20801.75|20681.75|20804.11|20684.11|20801.6|20681.6|10
1638902160000|2021-12-07 18:36:00|20799.99|20679.99|20798.43|20678.43|20800.17|20680.17|20798.43|20678.43|10
1638902170000|2021-12-07 18:36:10|20798.3|20678.3|20792.26|20672.26|20798.3|20678.3|20792.26|20672.26|10
1638902180000|2021-12-07 18:36:20|20791.95|20671.95|20791.97|20671.97|20792.58|20672.58|20791.48|20671.48|9
1638902190000|2021-12-07 18:36:30|20791.31|20671.31|20786.09|20666.09|20791.31|20671.31|20786.09|20666.09|10
1638902200000|2021-12-07 18:36:40|20785.42|20665.42|20782.38|20662.38|20785.42|20665.42|20782.38|20662.38|10
1638902210000|2021-12-07 18:36:50|20778.96|20658.96|20776.57|20656.57|20778.96|20658.96|20776.54|20656.54|10
1638902220000|2021-12-07 18:37:00|20776.22|20656.22|20772.96|20652.96|20776.22|20656.22|20772.22|20652.22|10
1638902230000|2021-12-07 18:37:10|20773.35|20653.35|20772.93|20652.93|20773.48|20653.48|20772.74|20652.74|10
1638902240000|2021-12-07 18:37:20|20771.7|20651.7|20772.36|20652.36|20772.57|20652.57|20771.36|20651.36|9
1638902250000|2021-12-07 18:37:30|20772.38|20652.38|20774.84|20654.84|20774.84|20654.84|20772.38|20652.38|10
1638902260000|2021-12-07 18:37:40|20776.72|20656.72|20779.83|20659.83|20780.05|20660.05|20776.72|20656.72|10
1638902270000|2021-12-07 18:37:50|20779.92|20659.92|20778.16|20658.16|20779.92|20659.92|20777.9|20657.9|10
1638902280000|2021-12-07 18:38:00|20777.89|20657.89|20778.78|20658.78|20778.78|20658.78|20777.22|20657.22|10
1638902290000|2021-12-07 18:38:10|20779.24|20659.24|20782.43|20662.43|20783.3|20663.3|20779.22|20659.22|10
1638902300000|2021-12-07 18:38:20|20781.93|20661.93|20780.57|20660.57|20782.29|20662.29|20780.51|20660.51|10
1638902310000|2021-12-07 18:38:30|20780.34|20660.34|20780.67|20660.67|20780.67|20660.67|20779.81|20659.81|10
1638902320000|2021-12-07 18:38:40|20780.69|20660.69|20782.71|20662.71|20782.94|20662.94|20780.63|20660.63|10
1638902330000|2021-12-07 18:38:50|20782.66|20662.66|20784.99|20664.99|20784.99|20664.99|20782.66|20662.66|10
1638902340000|2021-12-07 18:39:00|20785|20665|20782.66|20662.66|20785.19|20665.19|20782.66|20662.66|9
1638902350000|2021-12-07 18:39:10|20781.7|20661.7|20780.17|20660.17|20781.91|20661.91|20779.6|20659.6|9
1638902360000|2021-12-07 18:39:20|20779.27|20659.27|20775.19|20655.19|20779.27|20659.27|20775.19|20655.19|10
1638902370000|2021-12-07 18:39:30|20775.02|20655.02|20772.82|20652.82|20775.02|20655.02|20772.81|20652.81|10
1638902380000|2021-12-07 18:39:40|20772.77|20652.77|20773.42|20653.42|20773.56|20653.56|20771.7|20651.7|10
1638902390000|2021-12-07 18:39:50|20773.62|20653.62|20773|20653|20774.97|20654.97|20772.91|20652.91|9
1638902400000|2021-12-07 18:40:00|20772.67|20652.67|20771.11|20651.11|20773.45|20653.45|20771.11|20651.11|10
1638902410000|2021-12-07 18:40:10|20770.2|20650.2|20769.24|20649.24|20770.2|20650.2|20769.24|20649.24|9
1638902420000|2021-12-07 18:40:20|20769.1|20649.1|20764.56|20644.56|20769.1|20649.1|20764.56|20644.56|10
1638902430000|2021-12-07 18:40:30|20764.88|20644.88|20762.02|20642.02|20764.88|20644.88|20761.92|20641.92|9
1638902440000|2021-12-07 18:40:40|20761.35|20641.35|20758.99|20638.99|20761.35|20641.35|20758.85|20638.85|9
1638902450000|2021-12-07 18:40:50|20758.88|20638.88|20755.52|20635.52|20758.88|20638.88|20755.52|20635.52|10
1638902460000|2021-12-07 18:41:00|20755.3|20635.3|20757.43|20637.43|20757.43|20637.43|20755.18|20635.18|9
1638902470000|2021-12-07 18:41:10|20758.05|20638.05|20759.53|20639.53|20760.42|20640.42|20758.05|20638.05|10
1638902480000|2021-12-07 18:41:20|20759.37|20639.37|20758.53|20638.53|20759.4|20639.4|20758.19|20638.19|10
1638902490000|2021-12-07 18:41:30|20758.48|20638.48|20760.05|20640.05|20760.05|20640.05|20757.81|20637.81|9
1638902500000|2021-12-07 18:41:40|20760.12|20640.12|20759.8|20639.8|20760.2|20640.2|20759.66|20639.66|10
1638902510000|2021-12-07 18:41:50|20759.88|20639.88|20764.22|20644.22|20764.22|20644.22|20759.81|20639.81|10
1638902520000|2021-12-07 18:42:00|20764.43|20644.43|20765.36|20645.36|20766.19|20646.19|20764.28|20644.28|10
1638902530000|2021-12-07 18:42:10|20764.97|20644.97|20763.82|20643.82|20764.97|20644.97|20763.29|20643.29|10
1638902540000|2021-12-07 18:42:20|20764.24|20644.24|20765.65|20645.65|20765.83|20645.83|20764.24|20644.24|10
1638902550000|2021-12-07 18:42:30|20765.85|20645.85|20768.38|20648.38|20768.38|20648.38|20765.85|20645.85|10
1638902560000|2021-12-07 18:42:40|20768.54|20648.54|20774.04|20654.04|20774.04|20654.04|20768.54|20648.54|9
1638902570000|2021-12-07 18:42:50|20774.91|20654.91|20778.55|20658.55|20778.6|20658.6|20774.91|20654.91|10
1638902580000|2021-12-07 18:43:00|20778.38|20658.38|20781.96|20661.96|20781.96|20661.96|20778.06|20658.06|10
1638902590000|2021-12-07 18:43:10|20782.23|20662.23|20783.57|20663.57|20783.57|20663.57|20781.74|20661.74|10
1638902600000|2021-12-07 18:43:20|20783.58|20663.58|20783.89|20663.89|20784.77|20664.77|20783.58|20663.58|10
1638902610000|2021-12-07 18:43:30|20783.85|20663.85|20780.7|20660.7|20783.85|20663.85|20780.7|20660.7|10
1638902620000|2021-12-07 18:43:40|20779.95|20659.95|20777.57|20657.57|20779.95|20659.95|20776.82|20656.82|10
1638902630000|2021-12-07 18:43:50|20777.85|20657.85|20779.43|20659.43|20779.48|20659.48|20777.47|20657.47|10
1638902640000|2021-12-07 18:44:00|20779.61|20659.61|20780.54|20660.54|20780.97|20660.97|20779.61|20659.61|10
1638902650000|2021-12-07 18:44:10|20780.01|20660.01|20781.48|20661.48|20782.91|20662.91|20780.01|20660.01|10
1638902660000|2021-12-07 18:44:20|20781.16|20661.16|20781.35|20661.35|20781.44|20661.44|20780.5|20660.5|10
1638902670000|2021-12-07 18:44:30|20781.27|20661.27|20785.43|20665.43|20785.43|20665.43|20781.27|20661.27|10
1638902680000|2021-12-07 18:44:40|20785.57|20665.57|20788.28|20668.28|20788.28|20668.28|20785.57|20665.57|10
1638902690000|2021-12-07 18:44:50|20788.24|20668.24|20785.98|20665.98|20788.24|20668.24|20785.98|20665.98|10
1638902700000|2021-12-07 18:45:00|20786.04|20666.04|20787.34|20667.34|20787.4|20667.4|20785.47|20665.47|10
1638902710000|2021-12-07 18:45:10|20787.38|20667.38|20786.31|20666.31|20787.47|20667.47|20785.41|20665.41|10
1638902720000|2021-12-07 18:45:20|20785.46|20665.46|20781.85|20661.85|20785.46|20665.46|20781.85|20661.85|10
1638902730000|2021-12-07 18:45:30|20779.56|20659.56|20777.01|20657.01|20779.56|20659.56|20777.01|20657.01|10
1638902740000|2021-12-07 18:45:40|20777.02|20657.02|20778.1|20658.1|20778.76|20658.76|20776.07|20656.07|10
1638902750000|2021-12-07 18:45:50|20778.57|20658.57|20780.13|20660.13|20780.13|20660.13|20777.22|20657.22|10
1638902760000|2021-12-07 18:46:00|20780.2|20660.2|20781.8|20661.8|20782.39|20662.39|20780.2|20660.2|10
1638902770000|2021-12-07 18:46:10|20782.41|20662.41|20781.51|20661.51|20782.69|20662.69|20781.17|20661.17|10
1638902780000|2021-12-07 18:46:20|20781.43|20661.43|20779.38|20659.38|20781.43|20661.43|20779.38|20659.38|10
1638902790000|2021-12-07 18:46:30|20779.48|20659.48|20778.98|20658.98|20779.65|20659.65|20778.98|20658.98|10
1638902800000|2021-12-07 18:46:40|20779.18|20659.18|20782.47|20662.47|20782.47|20662.47|20779.18|20659.18|10
1638902810000|2021-12-07 18:46:50|20784.88|20664.88|20787.94|20667.94|20788|20668|20784.88|20664.88|10
1638902820000|2021-12-07 18:47:00|20787.48|20667.48|20791.37|20671.37|20791.37|20671.37|20787.48|20667.48|10
1638902830000|2021-12-07 18:47:10|20792.85|20672.85|20797.07|20677.07|20797.83|20677.83|20792.85|20672.85|10
1638902840000|2021-12-07 18:47:20|20797.28|20677.28|20801.41|20681.41|20801.41|20681.41|20797.28|20677.28|10
1638902850000|2021-12-07 18:47:30|20801.01|20681.01|20804.18|20684.18|20804.18|20684.18|20801.01|20681.01|10
1638902860000|2021-12-07 18:47:40|20804.19|20684.19|20804.98|20684.98|20805.01|20685.01|20803.94|20683.94|10
1638902870000|2021-12-07 18:47:50|20804.31|20684.31|20806.45|20686.45|20806.45|20686.45|20803.62|20683.62|10
1638902880000|2021-12-07 18:48:00|20806.92|20686.92|20809.25|20689.25|20809.25|20689.25|20806.92|20686.92|9
1638902890000|2021-12-07 18:48:10|20808.92|20688.92|20810.06|20690.06|20810.56|20690.56|20808.86|20688.86|10
1638902900000|2021-12-07 18:48:20|20810.05|20690.05|20811.44|20691.44|20811.44|20691.44|20810.05|20690.05|10
1638902910000|2021-12-07 18:48:30|20811.53|20691.53|20810.75|20690.75|20811.61|20691.61|20810.56|20690.56|10
1638902920000|2021-12-07 18:48:40|20811.39|20691.39|20812.22|20692.22|20812.32|20692.32|20810.94|20690.94|10
1638902930000|2021-12-07 18:48:50|20812.15|20692.15|20813.97|20693.97|20813.97|20693.97|20812.15|20692.15|10
1638902940000|2021-12-07 18:49:00|20814.25|20694.25|20818.59|20698.59|20818.66|20698.66|20814.25|20694.25|10
1638902950000|2021-12-07 18:49:10|20818.74|20698.74|20819.4|20699.4|20819.53|20699.53|20818.74|20698.74|9
1638902960000|2021-12-07 18:49:20|20819.32|20699.32|20820.63|20700.63|20822.39|20702.39|20819.32|20699.32|10
1638902970000|2021-12-07 18:49:30|20819.68|20699.68|20820.49|20700.49|20820.66|20700.66|20819.57|20699.57|8
1638902980000|2021-12-07 18:49:40|20820.26|20700.26|20817.96|20697.96|20820.37|20700.37|20817.26|20697.26|9
1638902990000|2021-12-07 18:49:50|20818.07|20698.07|20819.93|20699.93|20820.13|20700.13|20818.07|20698.07|10
1638903000000|2021-12-07 18:50:00|20820.14|20700.14|20822.08|20702.08|20822.08|20702.08|20820.14|20700.14|10
1638903010000|2021-12-07 18:50:10|20822.43|20702.43|20825.83|20705.83|20825.83|20705.83|20822.1|20702.1|10
1638903020000|2021-12-07 18:50:20|20825.67|20705.67|20829.12|20709.12|20829.12|20709.12|20825.6|20705.6|10
1638903030000|2021-12-07 18:50:30|20829.19|20709.19|20832.35|20712.35|20832.56|20712.56|20829.19|20709.19|10
1638903040000|2021-12-07 18:50:40|20832.38|20712.38|20833.63|20713.63|20833.8|20713.8|20832.38|20712.38|10
1638903050000|2021-12-07 18:50:50|20833.73|20713.73|20833.57|20713.57|20833.73|20713.73|20832.88|20712.88|10
1638903060000|2021-12-07 18:51:00|20834.14|20714.14|20835.09|20715.09|20835.21|20715.21|20833.51|20713.51|10
1638903070000|2021-12-07 18:51:10|20835.12|20715.12|20838.93|20718.93|20839.03|20719.03|20835.12|20715.12|10
1638903080000|2021-12-07 18:51:20|20840.55|20720.55|20845.44|20725.44|20845.44|20725.44|20840.48|20720.48|10
1638903090000|2021-12-07 18:51:30|20845.18|20725.18|20844.42|20724.42|20845.18|20725.18|20842.12|20722.12|10
1638903100000|2021-12-07 18:51:40|20844.8|20724.8|20839.88|20719.88|20844.8|20724.8|20839.88|20719.88|10
1638903110000|2021-12-07 18:51:50|20839.55|20719.55|20837.85|20717.85|20839.55|20719.55|20837.85|20717.85|9
1638903120000|2021-12-07 18:52:00|20837.81|20717.81|20837.57|20717.57|20838.11|20718.11|20837.57|20717.57|10
1638903130000|2021-12-07 18:52:10|20837.32|20717.32|20837.48|20717.48|20837.96|20717.96|20837.23|20717.23|10
1638903140000|2021-12-07 18:52:20|20837.05|20717.05|20834.58|20714.58|20837.05|20717.05|20834.58|20714.58|9
1638903150000|2021-12-07 18:52:30|20834.87|20714.87|20829.67|20709.67|20834.87|20714.87|20829.67|20709.67|10
1638903160000|2021-12-07 18:52:40|20828.45|20708.45|20824.88|20704.88|20828.53|20708.53|20824.88|20704.88|10
1638903170000|2021-12-07 18:52:50|20824.68|20704.68|20822.3|20702.3|20824.68|20704.68|20822.3|20702.3|10
1638903180000|2021-12-07 18:53:00|20822.24|20702.24|20822.28|20702.28|20822.91|20702.91|20821.83|20701.83|10
1638903190000|2021-12-07 18:53:10|20822.82|20702.82|20822.4|20702.4|20823.33|20703.33|20822.35|20702.35|10
1638903200000|2021-12-07 18:53:20|20822.26|20702.26|20824.59|20704.59|20824.59|20704.59|20822.26|20702.26|10
1638903210000|2021-12-07 18:53:30|20824.32|20704.32|20823.32|20703.32|20824.49|20704.49|20823.09|20703.09|10
1638903220000|2021-12-07 18:53:40|20823.56|20703.56|20823.63|20703.63|20824.26|20704.26|20823.56|20703.56|10
1638903230000|2021-12-07 18:53:50|20824.31|20704.31|20823.32|20703.32|20824.31|20704.31|20823.32|20703.32|8
1638903240000|2021-12-07 18:54:00|20823.38|20703.38|20821.88|20701.88|20823.38|20703.38|20821.73|20701.73|9
1638903250000|2021-12-07 18:54:10|20821.68|20701.68|20822.78|20702.78|20822.78|20702.78|20821.6|20701.6|10
1638903260000|2021-12-07 18:54:20|20822.77|20702.77|20821.06|20701.06|20822.92|20702.92|20821.06|20701.06|10
1638903270000|2021-12-07 18:54:30|20820.93|20700.93|20819.45|20699.45|20820.93|20700.93|20819.45|20699.45|9
1638903280000|2021-12-07 18:54:40|20819.29|20699.29|20818.87|20698.87|20819.75|20699.75|20818.87|20698.87|10
1638903290000|2021-12-07 18:54:50|20818.54|20698.54|20819.91|20699.91|20819.91|20699.91|20817.67|20697.67|10
1638903300000|2021-12-07 18:55:00|20816.49|20696.49|20816.36|20696.36|20817.02|20697.02|20816.36|20696.36|10
1638903310000|2021-12-07 18:55:10|20815.56|20695.56|20814.85|20694.85|20815.7|20695.7|20814.3|20694.3|10
1638903320000|2021-12-07 18:55:20|20814.83|20694.83|20813.87|20693.87|20815.28|20695.28|20813.87|20693.87|10
1638903330000|2021-12-07 18:55:30|20813.57|20693.57|20812.32|20692.32|20813.57|20693.57|20812.32|20692.32|10
1638903340000|2021-12-07 18:55:40|20812.31|20692.31|20810.21|20690.21|20812.31|20692.31|20810.16|20690.16|10
1638903350000|2021-12-07 18:55:50|20810.83|20690.83|20811.35|20691.35|20811.35|20691.35|20810|20690|10
1638903360000|2021-12-07 18:56:00|20811.33|20691.33|20810.08|20690.08|20812.67|20692.67|20809.17|20689.17|9
1638903370000|2021-12-07 18:56:10|20810.52|20690.52|20813.21|20693.21|20813.21|20693.21|20810.52|20690.52|10
1638903380000|2021-12-07 18:56:20|20813.66|20693.66|20811.4|20691.4|20814.88|20694.88|20811.25|20691.25|9
1638903390000|2021-12-07 18:56:30|20811.24|20691.24|20811.08|20691.08|20811.59|20691.59|20810.92|20690.92|10
1638903400000|2021-12-07 18:56:40|20810.91|20690.91|20810.08|20690.08|20810.91|20690.91|20808.8|20688.8|9
1638903410000|2021-12-07 18:56:50|20809.61|20689.61|20817.17|20697.17|20817.17|20697.17|20809.61|20689.61|9
1638903420000|2021-12-07 18:57:00|20820.82|20700.82|20823.65|20703.65|20823.65|20703.65|20819.3|20699.3|10
1638903430000|2021-12-07 18:57:10|20824.11|20704.11|20829.49|20709.49|20830.35|20710.35|20824.11|20704.11|10
1638903440000|2021-12-07 18:57:20|20829.47|20709.47|20830.16|20710.16|20830.66|20710.66|20829.47|20709.47|10
1638903450000|2021-12-07 18:57:30|20829.96|20709.96|20826.91|20706.91|20829.96|20709.96|20826.9|20706.9|10
1638903460000|2021-12-07 18:57:40|20826.95|20706.95|20822.96|20702.96|20826.95|20706.95|20822.73|20702.73|9
1638903470000|2021-12-07 18:57:50|20822.18|20702.18|20819.72|20699.72|20822.18|20702.18|20819.56|20699.56|10
1638903480000|2021-12-07 18:58:00|20819.15|20699.15|20815.71|20695.71|20819.19|20699.19|20815.71|20695.71|10
1638903490000|2021-12-07 18:58:10|20815.99|20695.99|20810.98|20690.98|20815.99|20695.99|20810.98|20690.98|10
1638903500000|2021-12-07 18:58:20|20810.86|20690.86|20809.83|20689.83|20810.86|20690.86|20809.06|20689.06|10
1638903510000|2021-12-07 18:58:30|20809.7|20689.7|20810.4|20690.4|20810.4|20690.4|20809.05|20689.05|9
1638903520000|2021-12-07 18:58:40|20810.75|20690.75|20810.72|20690.72|20811.19|20691.19|20810.35|20690.35|10
1638903530000|2021-12-07 18:58:50|20810.46|20690.46|20808.04|20688.04|20810.46|20690.46|20807.96|20687.96|10
1638903540000|2021-12-07 18:59:00|20807.49|20687.49|20805.5|20685.5|20807.59|20687.59|20805.5|20685.5|10
1638903550000|2021-12-07 18:59:10|20805.72|20685.72|20805.48|20685.48|20805.72|20685.72|20805.02|20685.02|9
1638903560000|2021-12-07 18:59:20|20805.46|20685.46|20807.35|20687.35|20808.17|20688.17|20805.46|20685.46|9
1638903570000|2021-12-07 18:59:30|20808.02|20688.02|20808.36|20688.36|20808.36|20688.36|20807.07|20687.07|10
1638903580000|2021-12-07 18:59:40|20808.7|20688.7|20808.59|20688.59|20810.44|20690.44|20808.59|20688.59|10
1638903590000|2021-12-07 18:59:50|20808.56|20688.56|20805.33|20685.33|20808.56|20688.56|20805.33|20685.33|10
1638903600000|2021-12-07 19:00:00|20805.01|20685.01|20799.37|20679.37|20805.23|20685.23|20799.37|20679.37|10
1638903610000|2021-12-07 19:00:10|20799.02|20679.02|20791.78|20671.78|20799.02|20679.02|20791.78|20671.78|10
1638903620000|2021-12-07 19:00:20|20791.51|20671.51|20785.91|20665.91|20791.51|20671.51|20785.91|20665.91|9
1638903630000|2021-12-07 19:00:30|20786.1|20666.1|20785.51|20665.51|20788.6|20668.6|20785.51|20665.51|9
1638903640000|2021-12-07 19:00:40|20784.45|20664.45|20783.03|20663.03|20784.68|20664.68|20782.78|20662.78|9
1638903650000|2021-12-07 19:00:50|20782.64|20662.64|20776.84|20656.84|20782.64|20662.64|20776.73|20656.73|10
1638903660000|2021-12-07 19:01:00|20776.6|20656.6|20772.27|20652.27|20776.6|20656.6|20772.27|20652.27|10
1638903670000|2021-12-07 19:01:10|20771.78|20651.78|20768.79|20648.79|20771.78|20651.78|20768.79|20648.79|10
1638903680000|2021-12-07 19:01:20|20768.16|20648.16|20766.84|20646.84|20768.78|20648.78|20766.84|20646.84|10
1638903690000|2021-12-07 19:01:30|20766.8|20646.8|20766.72|20646.72|20767.87|20647.87|20766.72|20646.72|10
1638903700000|2021-12-07 19:01:40|20766.5|20646.5|20768.33|20648.33|20768.33|20648.33|20766.5|20646.5|10
1638903710000|2021-12-07 19:01:50|20768.79|20648.79|20767.27|20647.27|20769.09|20649.09|20767.27|20647.27|10
1638903720000|2021-12-07 19:02:00|20767.33|20647.33|20767.28|20647.28|20767.84|20647.84|20766.52|20646.52|10
1638903730000|2021-12-07 19:02:10|20767.31|20647.31|20768.41|20648.41|20768.79|20648.79|20767.31|20647.31|10
1638903740000|2021-12-07 19:02:20|20768.1|20648.1|20766.7|20646.7|20768.3|20648.3|20765.96|20645.96|10
1638903750000|2021-12-07 19:02:30|20766.45|20646.45|20766.56|20646.56|20766.84|20646.84|20766.27|20646.27|9
1638903760000|2021-12-07 19:02:40|20766.7|20646.7|20763.72|20643.72|20766.71|20646.71|20763.53|20643.53|10
1638903770000|2021-12-07 19:02:50|20763.45|20643.45|20751.25|20631.25|20763.45|20643.45|20751.25|20631.25|10
1638903780000|2021-12-07 19:03:00|20750.44|20630.44|20750.5|20630.5|20751.3|20631.3|20749.3|20629.3|10
1638903790000|2021-12-07 19:03:10|20750.83|20630.83|20751.41|20631.41|20751.41|20631.41|20750.49|20630.49|10
1638903800000|2021-12-07 19:03:20|20751.18|20631.18|20748.24|20628.24|20751.18|20631.18|20748.24|20628.24|10
1638903810000|2021-12-07 19:03:30|20746.54|20626.54|20740.46|20620.46|20746.54|20626.54|20740.46|20620.46|9
1638903820000|2021-12-07 19:03:40|20740.37|20620.37|20737.4|20617.4|20740.37|20620.37|20737.26|20617.26|10
1638903830000|2021-12-07 19:03:50|20738.11|20618.11|20738.2|20618.2|20738.2|20618.2|20736.98|20616.98|10
1638903840000|2021-12-07 19:04:00|20738.14|20618.14|20729.89|20609.89|20738.74|20618.74|20729.89|20609.89|10
1638903850000|2021-12-07 19:04:10|20729.32|20609.32|20725.41|20605.41|20729.37|20609.37|20725.41|20605.41|9
1638903860000|2021-12-07 19:04:20|20724.62|20604.62|20722.54|20602.54|20724.62|20604.62|20721.51|20601.51|10
1638903870000|2021-12-07 19:04:30|20722.57|20602.57|20718.67|20598.67|20722.71|20602.71|20718.67|20598.67|10
1638903880000|2021-12-07 19:04:40|20716.87|20596.87|20704.12|20584.12|20716.87|20596.87|20704.12|20584.12|10
1638903890000|2021-12-07 19:04:50|20701.6|20581.6|20688.39|20568.39|20701.6|20581.6|20688.34|20568.34|10
1638903900000|2021-12-07 19:05:00|20688.7|20568.7|20679.42|20559.42|20688.7|20568.7|20679.42|20559.42|10
1638903910000|2021-12-07 19:05:10|20674.99|20554.99|20662.68|20542.68|20674.99|20554.99|20662.68|20542.68|10
1638903920000|2021-12-07 19:05:20|20667.87|20547.87|20674.6|20554.6|20675.18|20555.18|20667.6|20547.6|10
1638903930000|2021-12-07 19:05:30|20674.96|20554.96|20684.81|20564.81|20684.81|20564.81|20674.96|20554.96|10
1638903940000|2021-12-07 19:05:40|20685.3|20565.3|20688.2|20568.2|20688.4|20568.4|20685.3|20565.3|10
1638903950000|2021-12-07 19:05:50|20688.77|20568.77|20687.38|20567.38|20689.65|20569.65|20687.38|20567.38|10
1638903960000|2021-12-07 19:06:00|20687.86|20567.86|20689.11|20569.11|20689.11|20569.11|20687.36|20567.36|10
1638903970000|2021-12-07 19:06:10|20689.25|20569.25|20690.81|20570.81|20692|20572|20689.25|20569.25|10
1638903980000|2021-12-07 19:06:20|20694.77|20574.77|20693.61|20573.61|20695.89|20575.89|20693.61|20573.61|8
1638903990000|2021-12-07 19:06:30|20693.95|20573.95|20691.44|20571.44|20693.95|20573.95|20691.44|20571.44|10
1638904000000|2021-12-07 19:06:40|20692.18|20572.18|20688.18|20568.18|20692.18|20572.18|20688.18|20568.18|10
1638904010000|2021-12-07 19:06:50|20687.94|20567.94|20685.94|20565.94|20687.94|20567.94|20685.94|20565.94|10
1638904020000|2021-12-07 19:07:00|20686.06|20566.06|20686.93|20566.93|20687.69|20567.69|20686.06|20566.06|10
1638904030000|2021-12-07 19:07:10|20688.37|20568.37|20689.74|20569.74|20689.85|20569.85|20688.32|20568.32|10
1638904040000|2021-12-07 19:07:20|20689.97|20569.97|20698.34|20578.34|20698.34|20578.34|20689.97|20569.97|10
1638904050000|2021-12-07 19:07:30|20698.81|20578.81|20711.46|20591.46|20711.46|20591.46|20698.81|20578.81|10
1638904060000|2021-12-07 19:07:40|20711.73|20591.73|20712.69|20592.69|20712.69|20592.69|20711.11|20591.11|10
1638904070000|2021-12-07 19:07:50|20712.53|20592.53|20714.91|20594.91|20714.91|20594.91|20712|20592|10
1638904080000|2021-12-07 19:08:00|20714.94|20594.94|20722.56|20602.56|20722.67|20602.67|20714.94|20594.94|10
1638904090000|2021-12-07 19:08:10|20722.24|20602.24|20721.63|20601.63|20723.04|20603.04|20721.61|20601.61|10
1638904100000|2021-12-07 19:08:20|20721.65|20601.65|20723.4|20603.4|20723.4|20603.4|20720.95|20600.95|10
1638904110000|2021-12-07 19:08:30|20724.72|20604.72|20730.01|20610.01|20730.01|20610.01|20724.72|20604.72|9
1638904120000|2021-12-07 19:08:40|20729.41|20609.41|20728.64|20608.64|20730.11|20610.11|20728.64|20608.64|10
1638904130000|2021-12-07 19:08:50|20728.76|20608.76|20728.63|20608.63|20729.03|20609.03|20728.49|20608.49|9
1638904140000|2021-12-07 19:09:00|20729.23|20609.23|20734.33|20614.33|20734.33|20614.33|20729|20609|9
1638904150000|2021-12-07 19:09:10|20734.32|20614.32|20740.66|20620.66|20740.66|20620.66|20734.32|20614.32|10
1638904160000|2021-12-07 19:09:20|20740.86|20620.86|20740.48|20620.48|20740.86|20620.86|20740.2|20620.2|10
1638904170000|2021-12-07 19:09:30|20740.51|20620.51|20741.54|20621.54|20742.24|20622.24|20740.51|20620.51|10
1638904180000|2021-12-07 19:09:40|20742.59|20622.59|20739.71|20619.71|20742.59|20622.59|20739.71|20619.71|9
1638904190000|2021-12-07 19:09:50|20739.68|20619.68|20736.9|20616.9|20739.68|20619.68|20736.31|20616.31|10
1638904200000|2021-12-07 19:10:00|20737.26|20617.26|20738.38|20618.38|20738.55|20618.55|20737.17|20617.17|9
1638904210000|2021-12-07 19:10:10|20742.89|20622.89|20745.4|20625.4|20747.49|20627.49|20741.25|20621.25|10
1638904220000|2021-12-07 19:10:20|20745.88|20625.88|20740.33|20620.33|20745.88|20625.88|20740.33|20620.33|10
1638904230000|2021-12-07 19:10:30|20739.89|20619.89|20731.17|20611.17|20739.89|20619.89|20731.17|20611.17|10
1638904240000|2021-12-07 19:10:40|20731.27|20611.27|20723.41|20603.41|20731.27|20611.27|20723.41|20603.41|10
1638904250000|2021-12-07 19:10:50|20723.49|20603.49|20721.89|20601.89|20723.55|20603.55|20721.89|20601.89|10
1638904260000|2021-12-07 19:11:00|20721.93|20601.93|20721.15|20601.15|20722.02|20602.02|20720.96|20600.96|10
1638904270000|2021-12-07 19:11:10|20720.93|20600.93|20718.98|20598.98|20720.97|20600.97|20718.98|20598.98|10
1638904280000|2021-12-07 19:11:20|20718.96|20598.96|20718.36|20598.36|20718.96|20598.96|20717.53|20597.53|10
1638904290000|2021-12-07 19:11:30|20718.71|20598.71|20722.69|20602.69|20722.69|20602.69|20718.71|20598.71|10
1638904300000|2021-12-07 19:11:40|20723.09|20603.09|20725.29|20605.29|20726.1|20606.1|20723.02|20603.02|10
1638904310000|2021-12-07 19:11:50|20724.81|20604.81|20724.86|20604.86|20725.26|20605.26|20724.65|20604.65|10
1638904320000|2021-12-07 19:12:00|20725.47|20605.47|20725.66|20605.66|20726.51|20606.51|20724.91|20604.91|9
1638904330000|2021-12-07 19:12:10|20726.37|20606.37|20723.85|20603.85|20726.37|20606.37|20723.62|20603.62|10
1638904340000|2021-12-07 19:12:20|20724.28|20604.28|20723.2|20603.2|20724.28|20604.28|20722.75|20602.75|10
1638904350000|2021-12-07 19:12:30|20722.82|20602.82|20720.61|20600.61|20723.08|20603.08|20720.61|20600.61|9
1638904360000|2021-12-07 19:12:40|20720.85|20600.85|20717.39|20597.39|20720.85|20600.85|20717.39|20597.39|10
1638904370000|2021-12-07 19:12:50|20717.11|20597.11|20713.55|20593.55|20717.11|20597.11|20713.43|20593.43|10
1638904380000|2021-12-07 19:13:00|20713.56|20593.56|20714.19|20594.19|20714.69|20594.69|20712.44|20592.44|10
1638904390000|2021-12-07 19:13:10|20714.16|20594.16|20719.38|20599.38|20719.38|20599.38|20714.16|20594.16|10
1638904400000|2021-12-07 19:13:20|20719.59|20599.59|20724.33|20604.33|20724.35|20604.35|20719.59|20599.59|10
1638904410000|2021-12-07 19:13:30|20724.38|20604.38|20731.36|20611.36|20731.36|20611.36|20724.38|20604.38|10
1638904420000|2021-12-07 19:13:40|20731.35|20611.35|20734.99|20614.99|20734.99|20614.99|20731.35|20611.35|9
1638904430000|2021-12-07 19:13:50|20734.93|20614.93|20735.32|20615.32|20735.55|20615.55|20734.84|20614.84|9
1638904440000|2021-12-07 19:14:00|20736.16|20616.16|20734.96|20614.96|20736.24|20616.24|20734.78|20614.78|10
1638904450000|2021-12-07 19:14:10|20735.14|20615.14|20735.98|20615.98|20735.98|20615.98|20734.92|20614.92|10
1638904460000|2021-12-07 19:14:20|20736.69|20616.69|20739.37|20619.37|20739.37|20619.37|20736.44|20616.44|10
1638904470000|2021-12-07 19:14:30|20739.31|20619.31|20742.22|20622.22|20742.22|20622.22|20739.31|20619.31|10
1638904480000|2021-12-07 19:14:40|20742.67|20622.67|20746.06|20626.06|20746.11|20626.11|20742.67|20622.67|9
1638904490000|2021-12-07 19:14:50|20745.69|20625.69|20747.15|20627.15|20747.15|20627.15|20745.59|20625.59|10
1638904500000|2021-12-07 19:15:00|20747.45|20627.45|20754.62|20634.62|20754.62|20634.62|20747.19|20627.19|10
1638904510000|2021-12-07 19:15:10|20754.97|20634.97|20763.5|20643.5|20763.5|20643.5|20754.97|20634.97|10
1638904520000|2021-12-07 19:15:20|20763.3|20643.3|20771.06|20651.06|20771.06|20651.06|20763.3|20643.3|10
1638904530000|2021-12-07 19:15:30|20771.26|20651.26|20777.24|20657.24|20777.24|20657.24|20771.26|20651.26|10
1638904540000|2021-12-07 19:15:40|20776.73|20656.73|20790.37|20670.37|20790.37|20670.37|20776.73|20656.73|10
1638904550000|2021-12-07 19:15:50|20791.09|20671.09|20792.6|20672.6|20792.6|20672.6|20791.05|20671.05|10
1638904560000|2021-12-07 19:16:00|20792.08|20672.08|20796.97|20676.97|20796.97|20676.97|20791.53|20671.53|10
1638904570000|2021-12-07 19:16:10|20797.21|20677.21|20798.9|20678.9|20799.67|20679.67|20797.18|20677.18|10
1638904580000|2021-12-07 19:16:20|20798.71|20678.71|20800.86|20680.86|20800.86|20680.86|20798.71|20678.71|10
1638904590000|2021-12-07 19:16:30|20801.28|20681.28|20802.91|20682.91|20803.13|20683.13|20800.56|20680.56|10
1638904600000|2021-12-07 19:16:40|20802.93|20682.93|20807.69|20687.69|20807.69|20687.69|20802.93|20682.93|10
1638904610000|2021-12-07 19:16:50|20808.63|20688.63|20808.94|20688.94|20809.97|20689.97|20808.15|20688.15|9
1638904620000|2021-12-07 19:17:00|20809.67|20689.67|20811.53|20691.53|20811.53|20691.53|20809.05|20689.05|10
1638904630000|2021-12-07 19:17:10|20812.26|20692.26|20811.22|20691.22|20813.57|20693.57|20811.22|20691.22|8
1638904640000|2021-12-07 19:17:20|20810.68|20690.68|20807.23|20687.23|20810.68|20690.68|20807.23|20687.23|10
1638904650000|2021-12-07 19:17:30|20806.75|20686.75|20798.92|20678.92|20806.75|20686.75|20798.77|20678.77|10
1638904660000|2021-12-07 19:17:40|20798.61|20678.61|20800.93|20680.93|20801|20681|20798.42|20678.42|9
1638904670000|2021-12-07 19:17:50|20801.14|20681.14|20799.03|20679.03|20801.17|20681.17|20799.03|20679.03|9
1638904680000|2021-12-07 19:18:00|20799.06|20679.06|20796.84|20676.84|20799.06|20679.06|20796.84|20676.84|10
1638904690000|2021-12-07 19:18:10|20796.58|20676.58|20796.24|20676.24|20796.69|20676.69|20795.9|20675.9|10
1638904700000|2021-12-07 19:18:20|20796.29|20676.29|20796.19|20676.19|20797.47|20677.47|20796.19|20676.19|10
1638904710000|2021-12-07 19:18:30|20795.57|20675.57|20786.36|20666.36|20795.57|20675.57|20786.27|20666.27|10
1638904720000|2021-12-07 19:18:40|20786.07|20666.07|20780.51|20660.51|20786.07|20666.07|20780.4|20660.4|10
1638904730000|2021-12-07 19:18:50|20779.46|20659.46|20768.16|20648.16|20779.46|20659.46|20768.16|20648.16|9
1638904740000|2021-12-07 19:19:00|20766.49|20646.49|20757.86|20637.86|20766.49|20646.49|20757.86|20637.86|10
1638904750000|2021-12-07 19:19:10|20758.05|20638.05|20745.19|20625.19|20758.05|20638.05|20745.19|20625.19|10
1638904760000|2021-12-07 19:19:20|20744.97|20624.97|20746.4|20626.4|20746.48|20626.48|20744.97|20624.97|10
1638904770000|2021-12-07 19:19:30|20746.29|20626.29|20751.32|20631.32|20752.55|20632.55|20746.29|20626.29|10
1638904780000|2021-12-07 19:19:40|20751.76|20631.76|20753.32|20633.32|20753.45|20633.45|20751.76|20631.76|10
1638904790000|2021-12-07 19:19:50|20753.29|20633.29|20755.45|20635.45|20755.45|20635.45|20753.29|20633.29|9
1638904800000|2021-12-07 19:20:00|20755.47|20635.47|20758.17|20638.17|20758.17|20638.17|20755.4|20635.4|9
1638904810000|2021-12-07 19:20:10|20758.45|20638.45|20765.74|20645.74|20765.82|20645.82|20758.45|20638.45|10
1638904820000|2021-12-07 19:20:20|20765.53|20645.53|20769|20649|20769|20649|20765.53|20645.53|10
1638904830000|2021-12-07 19:20:30|20768.84|20648.84|20766.72|20646.72|20768.89|20648.89|20766.44|20646.44|10
1638904840000|2021-12-07 19:20:40|20766.47|20646.47|20765.26|20645.26|20766.47|20646.47|20764.86|20644.86|10
1638904850000|2021-12-07 19:20:50|20765.53|20645.53|20769.11|20649.11|20769.63|20649.63|20765.53|20645.53|9
1638904860000|2021-12-07 19:21:00|20769.08|20649.08|20768.61|20648.61|20769.08|20649.08|20767.54|20647.54|10
1638904870000|2021-12-07 19:21:10|20768.68|20648.68|20763.51|20643.51|20768.68|20648.68|20763.51|20643.51|9
1638904880000|2021-12-07 19:21:20|20764.15|20644.15|20759.33|20639.33|20764.15|20644.15|20758.65|20638.65|9
1638904890000|2021-12-07 19:21:30|20759.03|20639.03|20757.48|20637.48|20760.06|20640.06|20757.48|20637.48|9
1638904900000|2021-12-07 19:21:40|20757.29|20637.29|20758.62|20638.62|20758.62|20638.62|20757.25|20637.25|10
1638904910000|2021-12-07 19:21:50|20758.04|20638.04|20755.7|20635.7|20758.04|20638.04|20755.35|20635.35|8
1638904920000|2021-12-07 19:22:00|20755.53|20635.53|20759.23|20639.23|20759.23|20639.23|20755.53|20635.53|10
1638904930000|2021-12-07 19:22:10|20759.98|20639.98|20768.88|20648.88|20768.88|20648.88|20759.98|20639.98|9
1638904940000|2021-12-07 19:22:20|20768.52|20648.52|20775.2|20655.2|20775.2|20655.2|20768.52|20648.52|10
1638904950000|2021-12-07 19:22:30|20775.68|20655.68|20782.43|20662.43|20782.43|20662.43|20775.68|20655.68|9
1638904960000|2021-12-07 19:22:40|20782.84|20662.84|20791.16|20671.16|20791.16|20671.16|20782.84|20662.84|10
1638904970000|2021-12-07 19:22:50|20791.03|20671.03|20794.67|20674.67|20794.67|20674.67|20791.03|20671.03|10
1638904980000|2021-12-07 19:23:00|20798.61|20678.61|20805.16|20685.16|20805.16|20685.16|20798.61|20678.61|10
1638904990000|2021-12-07 19:23:10|20805.82|20685.82|20809.38|20689.38|20810.4|20690.4|20805.82|20685.82|10
1638905000000|2021-12-07 19:23:20|20809.3|20689.3|20809.37|20689.37|20809.76|20689.76|20807.67|20687.67|10
1638905010000|2021-12-07 19:23:30|20808.96|20688.96|20808.2|20688.2|20808.96|20688.96|20807.91|20687.91|10
1638905020000|2021-12-07 19:23:40|20808.22|20688.22|20808.59|20688.59|20809.3|20689.3|20807.93|20687.93|10
1638905030000|2021-12-07 19:23:50|20809.06|20689.06|20809.24|20689.24|20809.24|20689.24|20807.97|20687.97|10
1638905040000|2021-12-07 19:24:00|20809.16|20689.16|20812.07|20692.07|20812.07|20692.07|20809.16|20689.16|10
1638905050000|2021-12-07 19:24:10|20812.21|20692.21|20813.17|20693.17|20813.17|20693.17|20811.32|20691.32|8
1638905060000|2021-12-07 19:24:20|20813.19|20693.19|20813.49|20693.49|20813.65|20693.65|20813.17|20693.17|10
1638905070000|2021-12-07 19:24:30|20813.34|20693.34|20814.9|20694.9|20815.23|20695.23|20813.17|20693.17|10
1638905080000|2021-12-07 19:24:40|20815.02|20695.02|20817.48|20697.48|20817.48|20697.48|20815.02|20695.02|10
1638905090000|2021-12-07 19:24:50|20817.44|20697.44|20817.54|20697.54|20818.44|20698.44|20817.44|20697.44|10
1638905100000|2021-12-07 19:25:00|20817.63|20697.63|20819.09|20699.09|20819.09|20699.09|20817.63|20697.63|10
1638905110000|2021-12-07 19:25:10|20819.21|20699.21|20818.29|20698.29|20819.21|20699.21|20817.97|20697.97|10
1638905120000|2021-12-07 19:25:20|20818.76|20698.76|20821.12|20701.12|20821.76|20701.76|20818.76|20698.76|10
1638905130000|2021-12-07 19:25:30|20820.7|20700.7|20818.48|20698.48|20820.7|20700.7|20817.97|20697.97|10
1638905140000|2021-12-07 19:25:40|20818.73|20698.73|20829.07|20709.07|20829.07|20709.07|20818.73|20698.73|10
1638905150000|2021-12-07 19:25:50|20829.52|20709.52|20830.72|20710.72|20831.35|20711.35|20829.52|20709.52|7
1638905160000|2021-12-07 19:26:00|20830.71|20710.71|20833.17|20713.17|20833.19|20713.19|20830.62|20710.62|8
1638905170000|2021-12-07 19:26:10|20833.26|20713.26|20834.91|20714.91|20834.94|20714.94|20833.26|20713.26|9
1638905180000|2021-12-07 19:26:20|20834.61|20714.61|20833.94|20713.94|20835.39|20715.39|20833.94|20713.94|9
1638905190000|2021-12-07 19:26:30|20834.35|20714.35|20833.2|20713.2|20834.61|20714.61|20833.2|20713.2|10
1638905200000|2021-12-07 19:26:40|20833.34|20713.34|20837.87|20717.87|20837.87|20717.87|20832.86|20712.86|10
1638905210000|2021-12-07 19:26:50|20837.93|20717.93|20841.71|20721.71|20841.71|20721.71|20837.93|20717.93|9
1638905220000|2021-12-07 19:27:00|20841.57|20721.57|20843.57|20723.57|20843.57|20723.57|20841.57|20721.57|10
1638905230000|2021-12-07 19:27:10|20843.87|20723.87|20844.49|20724.49|20845.68|20725.68|20843.43|20723.43|10
1638905240000|2021-12-07 19:27:20|20844.36|20724.36|20842.82|20722.82|20844.88|20724.88|20842.71|20722.71|10
1638905250000|2021-12-07 19:27:30|20841.94|20721.94|20840.38|20720.38|20841.94|20721.94|20840.26|20720.26|10
1638905260000|2021-12-07 19:27:40|20840.03|20720.03|20837.16|20717.16|20840.24|20720.24|20837.12|20717.12|10
1638905270000|2021-12-07 19:27:50|20836.99|20716.99|20833.1|20713.1|20836.99|20716.99|20833.1|20713.1|10
1638905280000|2021-12-07 19:28:00|20833.47|20713.47|20830.46|20710.46|20833.47|20713.47|20829.7|20709.7|9
1638905290000|2021-12-07 19:28:10|20830.84|20710.84|20831.81|20711.81|20832.18|20712.18|20830.76|20710.76|10
1638905300000|2021-12-07 19:28:20|20831.82|20711.82|20831.47|20711.47|20831.82|20711.82|20831.26|20711.26|9
1638905310000|2021-12-07 19:28:30|20832.67|20712.67|20832.23|20712.23|20833.54|20713.54|20832.23|20712.23|9
1638905320000|2021-12-07 19:28:40|20832.5|20712.5|20833.62|20713.62|20833.91|20713.91|20832.5|20712.5|10
1638905330000|2021-12-07 19:28:50|20833.65|20713.65|20835.97|20715.97|20836.19|20716.19|20833.65|20713.65|10
1638905340000|2021-12-07 19:29:00|20836.38|20716.38|20836.97|20716.97|20837.12|20717.12|20835.69|20715.69|10
1638905350000|2021-12-07 19:29:10|20836.93|20716.93|20832.24|20712.24|20836.93|20716.93|20832.24|20712.24|10
1638905360000|2021-12-07 19:29:20|20831.58|20711.58|20819.98|20699.98|20831.58|20711.58|20819.98|20699.98|9
1638905370000|2021-12-07 19:29:30|20818.75|20698.75|20816.05|20696.05|20818.75|20698.75|20816.05|20696.05|9
1638905380000|2021-12-07 19:29:40|20815.8|20695.8|20817.58|20697.58|20817.58|20697.58|20815.78|20695.78|9
1638905390000|2021-12-07 19:29:50|20817.95|20697.95|20820.11|20700.11|20820.11|20700.11|20817.95|20697.95|10
1638905400000|2021-12-07 19:30:00|20820.3|20700.3|20819.2|20699.2|20820.32|20700.32|20818.85|20698.85|9
1638905410000|2021-12-07 19:30:10|20818.66|20698.66|20816.21|20696.21|20819.51|20699.51|20816.21|20696.21|10
1638905420000|2021-12-07 19:30:20|20816.08|20696.08|20814.04|20694.04|20816.08|20696.08|20813.44|20693.44|10
1638905430000|2021-12-07 19:30:30|20814.21|20694.21|20814.34|20694.34|20814.87|20694.87|20814.14|20694.14|9
1638905440000|2021-12-07 19:30:40|20813.95|20693.95|20813.97|20693.97|20814.49|20694.49|20813.1|20693.1|10
1638905450000|2021-12-07 19:30:50|20814|20694|20814.23|20694.23|20814.71|20694.71|20813.39|20693.39|10
1638905460000|2021-12-07 19:31:00|20813.72|20693.72|20812.85|20692.85|20814.33|20694.33|20812.8|20692.8|9
1638905470000|2021-12-07 19:31:10|20812.65|20692.65|20811.54|20691.54|20812.74|20692.74|20810.9|20690.9|10
1638905480000|2021-12-07 19:31:20|20811.81|20691.81|20812.7|20692.7|20812.7|20692.7|20811.81|20691.81|10
1638905490000|2021-12-07 19:31:30|20813.18|20693.18|20814.82|20694.82|20814.82|20694.82|20813.07|20693.07|10
1638905500000|2021-12-07 19:31:40|20814.9|20694.9|20818.46|20698.46|20818.46|20698.46|20814.9|20694.9|9
1638905510000|2021-12-07 19:31:50|20816.77|20696.77|20819.64|20699.64|20819.83|20699.83|20816.77|20696.77|9
1638905520000|2021-12-07 19:32:00|20820.03|20700.03|20821.48|20701.48|20821.66|20701.66|20820.03|20700.03|10
1638905530000|2021-12-07 19:32:10|20821.56|20701.56|20824.02|20704.02|20824.02|20704.02|20821.56|20701.56|9
1638905540000|2021-12-07 19:32:20|20824.25|20704.25|20827.6|20707.6|20827.6|20707.6|20824.04|20704.04|10
1638905550000|2021-12-07 19:32:30|20827.74|20707.74|20829.24|20709.24|20829.59|20709.59|20827.74|20707.74|9
1638905560000|2021-12-07 19:32:40|20830.87|20710.87|20832.66|20712.66|20832.89|20712.89|20830.87|20710.87|10
1638905570000|2021-12-07 19:32:50|20832.67|20712.67|20836.77|20716.77|20837.15|20717.15|20832.18|20712.18|10
1638905580000|2021-12-07 19:33:00|20836.24|20716.24|20839.88|20719.88|20839.91|20719.91|20836.24|20716.24|7
1638905590000|2021-12-07 19:33:10|20839.78|20719.78|20839.13|20719.13|20839.78|20719.78|20838.95|20718.95|8
1638905600000|2021-12-07 19:33:20|20839.65|20719.65|20841.41|20721.41|20841.41|20721.41|20839.65|20719.65|10
1638905610000|2021-12-07 19:33:30|20841.49|20721.49|20842.67|20722.67|20843.17|20723.17|20841.49|20721.49|10
1638905620000|2021-12-07 19:33:40|20842.55|20722.55|20842|20722|20842.66|20722.66|20841.52|20721.52|10
1638905630000|2021-12-07 19:33:50|20841.43|20721.43|20843.95|20723.95|20844.75|20724.75|20841.43|20721.43|10
1638905640000|2021-12-07 19:34:00|20844.37|20724.37|20842.58|20722.58|20844.37|20724.37|20842.58|20722.58|9
1638905650000|2021-12-07 19:34:10|20842.74|20722.74|20840.96|20720.96|20843.08|20723.08|20840.96|20720.96|10
1638905660000|2021-12-07 19:34:20|20840.81|20720.81|20836.59|20716.59|20840.81|20720.81|20836.37|20716.37|10
1638905670000|2021-12-07 19:34:30|20835.8|20715.8|20834.91|20714.91|20836.29|20716.29|20834.7|20714.7|10
1638905680000|2021-12-07 19:34:40|20834.68|20714.68|20837.97|20717.97|20837.97|20717.97|20834.68|20714.68|10
1638905690000|2021-12-07 19:34:50|20838.04|20718.04|20837.91|20717.91|20838.15|20718.15|20837.26|20717.26|10
1638905700000|2021-12-07 19:35:00|20838.45|20718.45|20839.32|20719.32|20839.43|20719.43|20838.34|20718.34|9
1638905710000|2021-12-07 19:35:10|20838.75|20718.75|20839.13|20719.13|20839.35|20719.35|20838.43|20718.43|10
1638905720000|2021-12-07 19:35:20|20838.97|20718.97|20837.76|20717.76|20839.39|20719.39|20837.76|20717.76|10
1638905730000|2021-12-07 19:35:30|20837.57|20717.57|20836.65|20716.65|20837.73|20717.73|20836.65|20716.65|10
1638905740000|2021-12-07 19:35:40|20836.54|20716.54|20835.53|20715.53|20836.92|20716.92|20835.32|20715.32|10
1638905750000|2021-12-07 19:35:50|20835.48|20715.48|20834.97|20714.97|20835.99|20715.99|20834.97|20714.97|10
1638905760000|2021-12-07 19:36:00|20835.26|20715.26|20832.24|20712.24|20835.26|20715.26|20832.24|20712.24|9
1638905770000|2021-12-07 19:36:10|20831.15|20711.15|20825.47|20705.47|20831.2|20711.2|20825.47|20705.47|9
1638905780000|2021-12-07 19:36:20|20825.17|20705.17|20819.31|20699.31|20825.17|20705.17|20818.33|20698.33|10
1638905790000|2021-12-07 19:36:30|20819.35|20699.35|20812.13|20692.13|20819.35|20699.35|20812.13|20692.13|10
1638905800000|2021-12-07 19:36:40|20811.11|20691.11|20816.03|20696.03|20816.03|20696.03|20811.11|20691.11|10
1638905810000|2021-12-07 19:36:50|20816.21|20696.21|20818.39|20698.39|20818.42|20698.42|20816.21|20696.21|8
1638905820000|2021-12-07 19:37:00|20818.5|20698.5|20820.1|20700.1|20820.1|20700.1|20818.06|20698.06|10
1638905830000|2021-12-07 19:37:10|20820.08|20700.08|20820.96|20700.96|20821.05|20701.05|20819.96|20699.96|10
1638905840000|2021-12-07 19:37:20|20821.44|20701.44|20818.7|20698.7|20821.44|20701.44|20818.7|20698.7|10
1638905850000|2021-12-07 19:37:30|20818.54|20698.54|20815.27|20695.27|20818.54|20698.54|20815.27|20695.27|9
1638905860000|2021-12-07 19:37:40|20815.17|20695.17|20812.73|20692.73|20815.17|20695.17|20812.6|20692.6|10
1638905870000|2021-12-07 19:37:50|20812.92|20692.92|20812.17|20692.17|20813|20693|20811.92|20691.92|10
1638905880000|2021-12-07 19:38:00|20811.87|20691.87|20810.95|20690.95|20811.87|20691.87|20809.55|20689.55|10
1638905890000|2021-12-07 19:38:10|20811.37|20691.37|20813.15|20693.15|20813.16|20693.16|20811.06|20691.06|10
1638905900000|2021-12-07 19:38:20|20813.04|20693.04|20810.69|20690.69|20813.04|20693.04|20810.44|20690.44|10
1638905910000|2021-12-07 19:38:30|20810.75|20690.75|20813.3|20693.3|20813.3|20693.3|20810.75|20690.75|10
1638905920000|2021-12-07 19:38:40|20813.7|20693.7|20814.23|20694.23|20814.27|20694.27|20813.66|20693.66|10
1638905930000|2021-12-07 19:38:50|20814.41|20694.41|20814|20694|20814.99|20694.99|20813.95|20693.95|10
1638905940000|2021-12-07 19:39:00|20813.62|20693.62|20810.51|20690.51|20813.62|20693.62|20810.51|20690.51|10
1638905950000|2021-12-07 19:39:10|20809.67|20689.67|20807.04|20687.04|20809.67|20689.67|20807.04|20687.04|8
1638905960000|2021-12-07 19:39:20|20805.51|20685.51|20794.31|20674.31|20805.51|20685.51|20793.67|20673.67|10
1638905970000|2021-12-07 19:39:30|20793.37|20673.37|20788.57|20668.57|20793.65|20673.65|20788.37|20668.37|10
1638905980000|2021-12-07 19:39:40|20788.35|20668.35|20791.16|20671.16|20791.16|20671.16|20788.35|20668.35|10
1638905990000|2021-12-07 19:39:50|20791.19|20671.19|20792.03|20672.03|20792.67|20672.67|20791.13|20671.13|10
1638906000000|2021-12-07 19:40:00|20793.04|20673.04|20794.6|20674.6|20795.98|20675.98|20793.04|20673.04|10
1638906010000|2021-12-07 19:40:10|20794.96|20674.96|20795.89|20675.89|20797.04|20677.04|20794.96|20674.96|10
1638906020000|2021-12-07 19:40:20|20795.84|20675.84|20798.31|20678.31|20798.47|20678.47|20795.84|20675.84|9
1638906030000|2021-12-07 19:40:30|20798.66|20678.66|20802.14|20682.14|20802.5|20682.5|20798.66|20678.66|9
1638906040000|2021-12-07 19:40:40|20802.89|20682.89|20804.07|20684.07|20804.51|20684.51|20802.84|20682.84|10
1638906050000|2021-12-07 19:40:50|20803.7|20683.7|20805.29|20685.29|20806.22|20686.22|20803.7|20683.7|9
1638906060000|2021-12-07 19:41:00|20806.08|20686.08|20807.33|20687.33|20807.44|20687.44|20805.97|20685.97|9
1638906070000|2021-12-07 19:41:10|20807.46|20687.46|20807.7|20687.7|20807.7|20687.7|20806.73|20686.73|10
1638906080000|2021-12-07 19:41:20|20806.54|20686.54|20809.85|20689.85|20809.85|20689.85|20806.27|20686.27|9
1638906090000|2021-12-07 19:41:30|20811.38|20691.38|20811.43|20691.43|20813.71|20693.71|20811.38|20691.38|10
1638906100000|2021-12-07 19:41:40|20810.1|20690.1|20806.91|20686.91|20810.1|20690.1|20806.91|20686.91|9
1638906110000|2021-12-07 19:41:50|20808.32|20688.32|20805.81|20685.81|20809.3|20689.3|20805.81|20685.81|10
1638906120000|2021-12-07 19:42:00|20805.4|20685.4|20801.67|20681.67|20805.4|20685.4|20801.67|20681.67|10
1638906130000|2021-12-07 19:42:10|20800.4|20680.4|20795.49|20675.49|20800.4|20680.4|20795.49|20675.49|10
1638906140000|2021-12-07 19:42:20|20795.67|20675.67|20789.41|20669.41|20795.67|20675.67|20789.41|20669.41|10
1638906150000|2021-12-07 19:42:30|20788.99|20668.99|20788.3|20668.3|20789.11|20669.11|20788.26|20668.26|9
1638906160000|2021-12-07 19:42:40|20788.69|20668.69|20788.25|20668.25|20789|20669|20788.25|20668.25|10
1638906170000|2021-12-07 19:42:50|20788.38|20668.38|20788.21|20668.21|20789.09|20669.09|20788.21|20668.21|10
1638906180000|2021-12-07 19:43:00|20788.22|20668.22|20787.28|20667.28|20788.22|20668.22|20787.06|20667.06|10
1638906190000|2021-12-07 19:43:10|20786.75|20666.75|20787.16|20667.16|20787.16|20667.16|20786.01|20666.01|10
1638906200000|2021-12-07 19:43:20|20786.65|20666.65|20785.77|20665.77|20786.81|20666.81|20785.77|20665.77|10
1638906210000|2021-12-07 19:43:30|20784.95|20664.95|20784.57|20664.57|20785.2|20665.2|20784.38|20664.38|8
1638906220000|2021-12-07 19:43:40|20784.21|20664.21|20782.51|20662.51|20784.21|20664.21|20781.96|20661.96|10
1638906230000|2021-12-07 19:43:50|20782.38|20662.38|20781.57|20661.57|20782.94|20662.94|20781.3|20661.3|10
1638906240000|2021-12-07 19:44:00|20781.44|20661.44|20778.86|20658.86|20781.63|20661.63|20778.86|20658.86|10
1638906250000|2021-12-07 19:44:10|20778.69|20658.69|20776.65|20656.65|20778.94|20658.94|20776.65|20656.65|10
1638906260000|2021-12-07 19:44:20|20776.56|20656.56|20776.24|20656.24|20776.56|20656.56|20775.5|20655.5|9
1638906270000|2021-12-07 19:44:30|20776.43|20656.43|20778.48|20658.48|20778.48|20658.48|20776.33|20656.33|10
1638906280000|2021-12-07 19:44:40|20778.5|20658.5|20777.15|20657.15|20778.76|20658.76|20777.15|20657.15|10
1638906290000|2021-12-07 19:44:50|20777.16|20657.16|20774.94|20654.94|20777.16|20657.16|20774.06|20654.06|10
1638906300000|2021-12-07 19:45:00|20774.51|20654.51|20783.35|20663.35|20783.35|20663.35|20774.51|20654.51|10
1638906310000|2021-12-07 19:45:10|20784.23|20664.23|20791.05|20671.05|20791.05|20671.05|20784.23|20664.23|9
1638906320000|2021-12-07 19:45:20|20791.01|20671.01|20799.6|20679.6|20799.6|20679.6|20791.01|20671.01|10
1638906330000|2021-12-07 19:45:30|20799.88|20679.88|20804.74|20684.74|20804.74|20684.74|20799.88|20679.88|10
1638906340000|2021-12-07 19:45:40|20804.52|20684.52|20803.48|20683.48|20805.95|20685.95|20803.48|20683.48|10
1638906350000|2021-12-07 19:45:50|20804.09|20684.09|20802.66|20682.66|20804.51|20684.51|20802.66|20682.66|10
1638906360000|2021-12-07 19:46:00|20803.14|20683.14|20802.24|20682.24|20803.14|20683.14|20802.24|20682.24|10
1638906370000|2021-12-07 19:46:10|20803.28|20683.28|20803.21|20683.21|20803.68|20683.68|20802.95|20682.95|10
1638906380000|2021-12-07 19:46:20|20802.32|20682.32|20794.8|20674.8|20802.59|20682.59|20794.8|20674.8|10
1638906390000|2021-12-07 19:46:30|20793.49|20673.49|20789.85|20669.85|20793.68|20673.68|20789.85|20669.85|10
1638906400000|2021-12-07 19:46:40|20790.21|20670.21|20785.56|20665.56|20790.21|20670.21|20785.56|20665.56|10
1638906410000|2021-12-07 19:46:50|20785.74|20665.74|20779.45|20659.45|20785.74|20665.74|20779.45|20659.45|10
1638906420000|2021-12-07 19:47:00|20778.73|20658.73|20771.93|20651.93|20778.73|20658.73|20771.93|20651.93|10
1638906430000|2021-12-07 19:47:10|20772.71|20652.71|20769.84|20649.84|20772.71|20652.71|20769.19|20649.19|10
1638906440000|2021-12-07 19:47:20|20769.98|20649.98|20762.88|20642.88|20769.98|20649.98|20762.88|20642.88|10
1638906450000|2021-12-07 19:47:30|20760.75|20640.75|20750.18|20630.18|20760.75|20640.75|20750.18|20630.18|10
1638906460000|2021-12-07 19:47:40|20747.86|20627.86|20747.18|20627.18|20749.77|20629.77|20746.95|20626.95|10
1638906470000|2021-12-07 19:47:50|20746.71|20626.71|20744.54|20624.54|20746.71|20626.71|20744.54|20624.54|10
1638906480000|2021-12-07 19:48:00|20744.13|20624.13|20739.85|20619.85|20744.17|20624.17|20739.85|20619.85|10
1638906490000|2021-12-07 19:48:10|20740.08|20620.08|20740.68|20620.68|20740.87|20620.87|20739.18|20619.18|8
1638906500000|2021-12-07 19:48:20|20740.89|20620.89|20741.21|20621.21|20741.62|20621.62|20740.34|20620.34|10
1638906510000|2021-12-07 19:48:30|20741.66|20621.66|20738.44|20618.44|20741.66|20621.66|20738.44|20618.44|10
1638906520000|2021-12-07 19:48:40|20738.38|20618.38|20737.83|20617.83|20739.05|20619.05|20737.77|20617.77|10
1638906530000|2021-12-07 19:48:50|20737.63|20617.63|20730.05|20610.05|20737.63|20617.63|20730.05|20610.05|10
1638906540000|2021-12-07 19:49:00|20730.79|20610.79|20726.19|20606.19|20730.79|20610.79|20726.19|20606.19|10
1638906550000|2021-12-07 19:49:10|20725.98|20605.98|20729.35|20609.35|20729.35|20609.35|20725.98|20605.98|10
1638906560000|2021-12-07 19:49:20|20729.58|20609.58|20732.41|20612.41|20732.41|20612.41|20729.58|20609.58|10
1638906570000|2021-12-07 19:49:30|20731.96|20611.96|20735.76|20615.76|20735.76|20615.76|20731.96|20611.96|10
1638906580000|2021-12-07 19:49:40|20735.99|20615.99|20734.97|20614.97|20735.99|20615.99|20734.54|20614.54|10
1638906590000|2021-12-07 19:49:50|20735.48|20615.48|20739.07|20619.07|20739.07|20619.07|20735.48|20615.48|10
1638906600000|2021-12-07 19:50:00|20738.7|20618.7|20738.34|20618.34|20738.7|20618.7|20737.37|20617.37|10
1638906610000|2021-12-07 19:50:10|20738.41|20618.41|20741.31|20621.31|20741.31|20621.31|20738.41|20618.41|10
1638906620000|2021-12-07 19:50:20|20741.04|20621.04|20737.41|20617.41|20741.88|20621.88|20737.26|20617.26|9
1638906630000|2021-12-07 19:50:30|20737.07|20617.07|20737.73|20617.73|20737.73|20617.73|20736.48|20616.48|10
1638906640000|2021-12-07 19:50:40|20738.28|20618.28|20737.18|20617.18|20739.3|20619.3|20737.18|20617.18|9
1638906650000|2021-12-07 19:50:50|20736.79|20616.79|20739.85|20619.85|20739.85|20619.85|20736.4|20616.4|10
1638906660000|2021-12-07 19:51:00|20742.67|20622.67|20745.26|20625.26|20745.26|20625.26|20742.67|20622.67|10
1638906670000|2021-12-07 19:51:10|20745.25|20625.25|20750.99|20630.99|20751.28|20631.28|20744.91|20624.91|10
1638906680000|2021-12-07 19:51:20|20751.67|20631.67|20758.65|20638.65|20758.65|20638.65|20751.67|20631.67|10
1638906690000|2021-12-07 19:51:30|20759.14|20639.14|20770.58|20650.58|20770.58|20650.58|20759.14|20639.14|10
1638906700000|2021-12-07 19:51:40|20771.42|20651.42|20773.62|20653.62|20773.62|20653.62|20771.42|20651.42|10
1638906710000|2021-12-07 19:51:50|20772.56|20652.56|20772.87|20652.87|20772.87|20652.87|20771.82|20651.82|10
1638906720000|2021-12-07 19:52:00|20773.06|20653.06|20773.66|20653.66|20773.71|20653.71|20773.06|20653.06|8
1638906730000|2021-12-07 19:52:10|20774.03|20654.03|20773.11|20653.11|20774.67|20654.67|20773.11|20653.11|9
1638906740000|2021-12-07 19:52:20|20773.04|20653.04|20775.81|20655.81|20775.81|20655.81|20773.04|20653.04|10
1638906750000|2021-12-07 19:52:30|20775.56|20655.56|20773.52|20653.52|20777.62|20657.62|20773.52|20653.52|10
1638906760000|2021-12-07 19:52:40|20773.16|20653.16|20766.96|20646.96|20773.16|20653.16|20766.86|20646.86|10
1638906770000|2021-12-07 19:52:50|20766.57|20646.57|20767.14|20647.14|20767.14|20647.14|20763.36|20643.36|9
1638906780000|2021-12-07 19:53:00|20766.52|20646.52|20769.16|20649.16|20769.16|20649.16|20766.48|20646.48|10
1638906790000|2021-12-07 19:53:10|20769.82|20649.82|20774.46|20654.46|20774.46|20654.46|20769.44|20649.44|10
1638906800000|2021-12-07 19:53:20|20773.82|20653.82|20774.43|20654.43|20775.08|20655.08|20773.57|20653.57|10
1638906810000|2021-12-07 19:53:30|20774.91|20654.91|20774.48|20654.48|20774.95|20654.95|20773.83|20653.83|9
1638906820000|2021-12-07 19:53:40|20774.99|20654.99|20777.25|20657.25|20777.25|20657.25|20774.99|20654.99|10
1638906830000|2021-12-07 19:53:50|20777.12|20657.12|20775.83|20655.83|20777.74|20657.74|20775.83|20655.83|10
1638906840000|2021-12-07 19:54:00|20775.63|20655.63|20775.1|20655.1|20776.68|20656.68|20775.1|20655.1|9
1638906850000|2021-12-07 19:54:10|20774.68|20654.68|20774.34|20654.34|20774.68|20654.68|20773.4|20653.4|10
1638906860000|2021-12-07 19:54:20|20774.41|20654.41|20777.26|20657.26|20777.34|20657.34|20774.41|20654.41|10
1638906870000|2021-12-07 19:54:30|20777.94|20657.94|20784.67|20664.67|20784.67|20664.67|20777.94|20657.94|10
1638906880000|2021-12-07 19:54:40|20784.76|20664.76|20788.74|20668.74|20788.74|20668.74|20784.76|20664.76|10
1638906890000|2021-12-07 19:54:50|20789.96|20669.96|20791.62|20671.62|20791.84|20671.84|20789.96|20669.96|9
1638906900000|2021-12-07 19:55:00|20791.49|20671.49|20793.3|20673.3|20793.3|20673.3|20791.49|20671.49|9
1638906910000|2021-12-07 19:55:10|20792.94|20672.94|20792.84|20672.84|20793.19|20673.19|20792.49|20672.49|9
1638906920000|2021-12-07 19:55:20|20793.45|20673.45|20793.27|20673.27|20794.76|20674.76|20793.27|20673.27|10
1638906930000|2021-12-07 19:55:30|20793.39|20673.39|20794.97|20674.97|20794.97|20674.97|20793.09|20673.09|10
1638906940000|2021-12-07 19:55:40|20794.71|20674.71|20797.43|20677.43|20797.43|20677.43|20794.28|20674.28|10
1638906950000|2021-12-07 19:55:50|20799.61|20679.61|20803.78|20683.78|20803.78|20683.78|20799.61|20679.61|10
1638906960000|2021-12-07 19:56:00|20804.5|20684.5|20805.87|20685.87|20805.87|20685.87|20804.5|20684.5|9
1638906970000|2021-12-07 19:56:10|20805.86|20685.86|20804.48|20684.48|20805.86|20685.86|20804.48|20684.48|9
1638906980000|2021-12-07 19:56:20|20804.59|20684.59|20802.88|20682.88|20804.59|20684.59|20802.88|20682.88|10
1638906990000|2021-12-07 19:56:30|20802.2|20682.2|20799.72|20679.72|20802.2|20682.2|20799.72|20679.72|9
1638907000000|2021-12-07 19:56:40|20799.68|20679.68|20800.89|20680.89|20800.98|20680.98|20799.05|20679.05|10
1638907010000|2021-12-07 19:56:50|20800.96|20680.96|20800.54|20680.54|20802.08|20682.08|20800.54|20680.54|10
1638907020000|2021-12-07 19:57:00|20800.65|20680.65|20801.95|20681.95|20801.95|20681.95|20800.65|20680.65|10
1638907030000|2021-12-07 19:57:10|20802.09|20682.09|20803.65|20683.65|20803.65|20683.65|20801.88|20681.88|9
1638907040000|2021-12-07 19:57:20|20804.15|20684.15|20809.84|20689.84|20809.84|20689.84|20804.15|20684.15|9
1638907050000|2021-12-07 19:57:30|20810.64|20690.64|20809.91|20689.91|20810.73|20690.73|20809.25|20689.25|10
1638907060000|2021-12-07 19:57:40|20810.08|20690.08|20807.24|20687.24|20810.49|20690.49|20807.24|20687.24|10
1638907070000|2021-12-07 19:57:50|20807.18|20687.18|20806.68|20686.68|20807.42|20687.42|20806.68|20686.68|8
1638907080000|2021-12-07 19:58:00|20806.86|20686.86|20805.11|20685.11|20806.86|20686.86|20805.11|20685.11|9
1638907090000|2021-12-07 19:58:10|20804.52|20684.52|20803.21|20683.21|20804.62|20684.62|20802.42|20682.42|10
1638907100000|2021-12-07 19:58:20|20802.8|20682.8|20801.91|20681.91|20802.84|20682.84|20800.88|20680.88|9
1638907110000|2021-12-07 19:58:30|20801.98|20681.98|20802.94|20682.94|20802.94|20682.94|20801.73|20681.73|8
1638907120000|2021-12-07 19:58:40|20802.66|20682.66|20802.41|20682.41|20802.66|20682.66|20801.8|20681.8|10
1638907130000|2021-12-07 19:58:50|20802.46|20682.46|20801.05|20681.05|20802.97|20682.97|20801.05|20681.05|10
1638907140000|2021-12-07 19:59:00|20800.94|20680.94|20794.04|20674.04|20800.94|20680.94|20794.04|20674.04|10
1638907150000|2021-12-07 19:59:10|20793.6|20673.6|20783.76|20663.76|20795.21|20675.21|20783.76|20663.76|10
1638907160000|2021-12-07 19:59:20|20783.61|20663.61|20780.7|20660.7|20784.22|20664.22|20780.7|20660.7|10
1638907170000|2021-12-07 19:59:30|20780.76|20660.76|20779.49|20659.49|20780.76|20660.76|20779.45|20659.45|10
1638907180000|2021-12-07 19:59:40|20779.4|20659.4|20779.7|20659.7|20780.58|20660.58|20778.92|20658.92|10
1638907190000|2021-12-07 19:59:50|20779.64|20659.64|20781.14|20661.14|20781.14|20661.14|20779.64|20659.64|10
1638907200000|2021-12-07 20:00:00|20781.07|20661.07|20779.44|20659.44|20781.87|20661.87|20779.44|20659.44|10
1638907210000|2021-12-07 20:00:10|20779.43|20659.43|20778.23|20658.23|20781.54|20661.54|20778.23|20658.23|10
1638907220000|2021-12-07 20:00:20|20778.27|20658.27|20773.5|20653.5|20778.27|20658.27|20773.5|20653.5|10
1638907230000|2021-12-07 20:00:30|20773.33|20653.33|20772.61|20652.61|20773.61|20653.61|20772.61|20652.61|9
1638907240000|2021-12-07 20:00:40|20772.45|20652.45|20771.17|20651.17|20773.54|20653.54|20771.09|20651.09|10
1638907250000|2021-12-07 20:00:50|20771.67|20651.67|20770.73|20650.73|20771.67|20651.67|20770.6|20650.6|10
1638907260000|2021-12-07 20:01:00|20770.5|20650.5|20771.88|20651.88|20771.88|20651.88|20770.25|20650.25|10
1638907270000|2021-12-07 20:01:10|20771.67|20651.67|20770.88|20650.88|20772.21|20652.21|20770.88|20650.88|10
1638907280000|2021-12-07 20:01:20|20771.02|20651.02|20771.93|20651.93|20772.51|20652.51|20770.86|20650.86|10
1638907290000|2021-12-07 20:01:30|20771.98|20651.98|20773.87|20653.87|20773.87|20653.87|20771.98|20651.98|10
1638907300000|2021-12-07 20:01:40|20774.15|20654.15|20778.04|20658.04|20778.04|20658.04|20774.15|20654.15|9
1638907310000|2021-12-07 20:01:50|20778.16|20658.16|20779.35|20659.35|20779.35|20659.35|20777.54|20657.54|10
1638907320000|2021-12-07 20:02:00|20779.72|20659.72|20782.54|20662.54|20782.54|20662.54|20779.54|20659.54|10
1638907330000|2021-12-07 20:02:10|20782.64|20662.64|20787.8|20667.8|20787.8|20667.8|20782.64|20662.64|10
1638907340000|2021-12-07 20:02:20|20789.3|20669.3|20794.2|20674.2|20795.34|20675.34|20789.3|20669.3|10
1638907350000|2021-12-07 20:02:30|20795.4|20675.4|20800.76|20680.76|20800.76|20680.76|20795.4|20675.4|10
1638907360000|2021-12-07 20:02:40|20800.79|20680.79|20801.53|20681.53|20801.53|20681.53|20799.91|20679.91|9
1638907370000|2021-12-07 20:02:50|20801.44|20681.44|20808.73|20688.73|20808.73|20688.73|20801.44|20681.44|9
1638907380000|2021-12-07 20:03:00|20808.43|20688.43|20808.81|20688.81|20810.05|20690.05|20808.19|20688.19|10
1638907390000|2021-12-07 20:03:10|20809.17|20689.17|20814.91|20694.91|20814.91|20694.91|20809.12|20689.12|10
1638907400000|2021-12-07 20:03:20|20815.65|20695.65|20819.82|20699.82|20819.82|20699.82|20815.65|20695.65|10
1638907410000|2021-12-07 20:03:30|20818.18|20698.18|20813.85|20693.85|20818.18|20698.18|20813.7|20693.7|10
1638907420000|2021-12-07 20:03:40|20813.39|20693.39|20810.53|20690.53|20813.39|20693.39|20810.53|20690.53|10
1638907430000|2021-12-07 20:03:50|20810.47|20690.47|20807.3|20687.3|20810.47|20690.47|20807.3|20687.3|9
1638907440000|2021-12-07 20:04:00|20807.29|20687.29|20813.02|20693.02|20813.02|20693.02|20807.28|20687.28|10
1638907450000|2021-12-07 20:04:10|20813.14|20693.14|20817.42|20697.42|20817.42|20697.42|20813.14|20693.14|10
1638907460000|2021-12-07 20:04:20|20817.6|20697.6|20818.58|20698.58|20819.21|20699.21|20816.93|20696.93|10
1638907470000|2021-12-07 20:04:30|20818.11|20698.11|20814.98|20694.98|20818.68|20698.68|20814.98|20694.98|10
1638907480000|2021-12-07 20:04:40|20814.92|20694.92|20815.27|20695.27|20815.45|20695.45|20814.92|20694.92|10
1638907490000|2021-12-07 20:04:50|20816.43|20696.43|20817.72|20697.72|20817.72|20697.72|20816.37|20696.37|9
1638907500000|2021-12-07 20:05:00|20817.96|20697.96|20820.07|20700.07|20820.24|20700.24|20817.96|20697.96|9
1638907510000|2021-12-07 20:05:10|20820.48|20700.48|20821.9|20701.9|20822.15|20702.15|20820.11|20700.11|10
1638907520000|2021-12-07 20:05:20|20822.28|20702.28|20822.88|20702.88|20822.88|20702.88|20821.94|20701.94|10
1638907530000|2021-12-07 20:05:30|20822.81|20702.81|20825.55|20705.55|20825.55|20705.55|20822.18|20702.18|10
1638907540000|2021-12-07 20:05:40|20827.06|20707.06|20830.69|20710.69|20830.69|20710.69|20827.06|20707.06|9
1638907550000|2021-12-07 20:05:50|20831.34|20711.34|20834.63|20714.63|20834.63|20714.63|20831.34|20711.34|10
1638907560000|2021-12-07 20:06:00|20833.69|20713.69|20833.38|20713.38|20834.64|20714.64|20832.92|20712.92|10
1638907570000|2021-12-07 20:06:10|20832.49|20712.49|20832.44|20712.44|20832.63|20712.63|20832.13|20712.13|9
1638907580000|2021-12-07 20:06:20|20832.22|20712.22|20832.82|20712.82|20832.82|20712.82|20832.22|20712.22|10
1638907590000|2021-12-07 20:06:30|20831.89|20711.89|20831.08|20711.08|20833.36|20713.36|20831.08|20711.08|10
1638907600000|2021-12-07 20:06:40|20831.35|20711.35|20832.05|20712.05|20832.4|20712.4|20831.35|20711.35|10
1638907610000|2021-12-07 20:06:50|20832.61|20712.61|20832.25|20712.25|20832.89|20712.89|20832.25|20712.25|9
1638907620000|2021-12-07 20:07:00|20832.32|20712.32|20831.58|20711.58|20832.32|20712.32|20831.58|20711.58|9
1638907630000|2021-12-07 20:07:10|20831.89|20711.89|20832.16|20712.16|20832.94|20712.94|20831.89|20711.89|10
1638907640000|2021-12-07 20:07:20|20831.97|20711.97|20833.52|20713.52|20833.52|20713.52|20831.16|20711.16|10
1638907650000|2021-12-07 20:07:30|20834.04|20714.04|20833.9|20713.9|20834.54|20714.54|20833.71|20713.71|10
1638907660000|2021-12-07 20:07:40|20833.74|20713.74|20834.4|20714.4|20834.46|20714.46|20832.8|20712.8|10
1638907670000|2021-12-07 20:07:50|20834.57|20714.57|20831.55|20711.55|20834.57|20714.57|20831.55|20711.55|10
1638907680000|2021-12-07 20:08:00|20829.73|20709.73|20828.61|20708.61|20829.76|20709.76|20828.61|20708.61|10
1638907690000|2021-12-07 20:08:10|20828.96|20708.96|20829.6|20709.6|20829.6|20709.6|20828.19|20708.19|9
1638907700000|2021-12-07 20:08:20|20829.54|20709.54|20828.08|20708.08|20829.85|20709.85|20828.08|20708.08|9
1638907710000|2021-12-07 20:08:30|20828.85|20708.85|20833.5|20713.5|20833.5|20713.5|20828.85|20708.85|10
1638907720000|2021-12-07 20:08:40|20833.29|20713.29|20834.5|20714.5|20834.5|20714.5|20832.83|20712.83|9
1638907730000|2021-12-07 20:08:50|20834.06|20714.06|20834.46|20714.46|20835.01|20715.01|20834.06|20714.06|10
1638907740000|2021-12-07 20:09:00|20834.6|20714.6|20834.04|20714.04|20834.6|20714.6|20833.42|20713.42|10
1638907750000|2021-12-07 20:09:10|20834.32|20714.32|20833.12|20713.12|20834.37|20714.37|20832.7|20712.7|9
1638907760000|2021-12-07 20:09:20|20833.21|20713.21|20830.52|20710.52|20833.33|20713.33|20830.52|20710.52|9
1638907770000|2021-12-07 20:09:30|20830.39|20710.39|20828.93|20708.93|20830.51|20710.51|20828.93|20708.93|9
1638907780000|2021-12-07 20:09:40|20828.56|20708.56|20828.77|20708.77|20828.82|20708.82|20828.23|20708.23|10
1638907790000|2021-12-07 20:09:50|20828.44|20708.44|20829.84|20709.84|20830.36|20710.36|20828.42|20708.42|10
1638907800000|2021-12-07 20:10:00|20830.18|20710.18|20834.99|20714.99|20834.99|20714.99|20830.18|20710.18|10
1638907810000|2021-12-07 20:10:10|20835.14|20715.14|20841.32|20721.32|20841.32|20721.32|20835.14|20715.14|9
1638907820000|2021-12-07 20:10:20|20843.28|20723.28|20842.89|20722.89|20843.52|20723.52|20841.73|20721.73|10
1638907830000|2021-12-07 20:10:30|20842.59|20722.59|20844.69|20724.69|20845.02|20725.02|20842.59|20722.59|10
1638907840000|2021-12-07 20:10:40|20845.38|20725.38|20843.88|20723.88|20845.55|20725.55|20843.81|20723.81|10
1638907850000|2021-12-07 20:10:50|20844.81|20724.81|20845.54|20725.54|20845.59|20725.59|20844.62|20724.62|8
1638907860000|2021-12-07 20:11:00|20845.94|20725.94|20847.59|20727.59|20848.03|20728.03|20845.94|20725.94|10
1638907870000|2021-12-07 20:11:10|20847.52|20727.52|20846.71|20726.71|20847.68|20727.68|20846.23|20726.23|10
1638907880000|2021-12-07 20:11:20|20846.96|20726.96|20845.92|20725.92|20847.02|20727.02|20845.92|20725.92|9
1638907890000|2021-12-07 20:11:30|20845.2|20725.2|20836.36|20716.36|20845.34|20725.34|20836.36|20716.36|10
1638907900000|2021-12-07 20:11:40|20836.35|20716.35|20831.76|20711.76|20836.35|20716.35|20830.69|20710.69|10
1638907910000|2021-12-07 20:11:50|20831.85|20711.85|20828.79|20708.79|20831.85|20711.85|20828.79|20708.79|10
1638907920000|2021-12-07 20:12:00|20828.84|20708.84|20822.64|20702.64|20828.92|20708.92|20822.59|20702.59|10
1638907930000|2021-12-07 20:12:10|20823.59|20703.59|20813.19|20693.19|20823.59|20703.59|20813.19|20693.19|10
1638907940000|2021-12-07 20:12:20|20809.97|20689.97|20802.36|20682.36|20809.97|20689.97|20802.36|20682.36|10
1638907950000|2021-12-07 20:12:30|20801.33|20681.33|20803.05|20683.05|20803.07|20683.07|20801.25|20681.25|10
1638907960000|2021-12-07 20:12:40|20803.38|20683.38|20800.5|20680.5|20803.38|20683.38|20799.98|20679.98|10
1638907970000|2021-12-07 20:12:50|20799.95|20679.95|20799.78|20679.78|20801.14|20681.14|20799.64|20679.64|10
1638907980000|2021-12-07 20:13:00|20799.39|20679.39|20795.66|20675.66|20799.39|20679.39|20795.23|20675.23|10
1638907990000|2021-12-07 20:13:10|20795.55|20675.55|20792.15|20672.15|20795.8|20675.8|20792.15|20672.15|9
1638908000000|2021-12-07 20:13:20|20791.28|20671.28|20786|20666|20791.28|20671.28|20786|20666|10
1638908010000|2021-12-07 20:13:30|20786.78|20666.78|20785.16|20665.16|20786.78|20666.78|20785.16|20665.16|10
1638908020000|2021-12-07 20:13:40|20785.32|20665.32|20781.17|20661.17|20785.32|20665.32|20780.65|20660.65|10
1638908030000|2021-12-07 20:13:50|20781.02|20661.02|20779.32|20659.32|20781.02|20661.02|20779.32|20659.32|10
1638908040000|2021-12-07 20:14:00|20779.14|20659.14|20780.41|20660.41|20780.42|20660.42|20779.14|20659.14|10
1638908050000|2021-12-07 20:14:10|20780.46|20660.46|20781.85|20661.85|20781.85|20661.85|20780.14|20660.14|10
1638908060000|2021-12-07 20:14:20|20781.79|20661.79|20779.25|20659.25|20781.79|20661.79|20779.15|20659.15|9
1638908070000|2021-12-07 20:14:30|20778.37|20658.37|20768.79|20648.79|20778.37|20658.37|20768.79|20648.79|10
1638908080000|2021-12-07 20:14:40|20768.3|20648.3|20761.96|20641.96|20768.3|20648.3|20761.96|20641.96|10
1638908090000|2021-12-07 20:14:50|20761.98|20641.98|20760.24|20640.24|20761.98|20641.98|20760.16|20640.16|10
1638908100000|2021-12-07 20:15:00|20758.92|20638.92|20758.33|20638.33|20758.92|20638.92|20757.4|20637.4|10
1638908110000|2021-12-07 20:15:10|20758.02|20638.02|20752.99|20632.99|20758.02|20638.02|20752.74|20632.74|10
1638908120000|2021-12-07 20:15:20|20750.13|20630.13|20742.34|20622.34|20750.13|20630.13|20742.34|20622.34|10
1638908130000|2021-12-07 20:15:30|20742.1|20622.1|20742.23|20622.23|20742.72|20622.72|20742.02|20622.02|9
1638908140000|2021-12-07 20:15:40|20741.31|20621.31|20734.68|20614.68|20741.31|20621.31|20734.68|20614.68|10
1638908150000|2021-12-07 20:15:50|20734.55|20614.55|20733.68|20613.68|20734.94|20614.94|20733.68|20613.68|10
1638908160000|2021-12-07 20:16:00|20733.53|20613.53|20730.99|20610.99|20733.53|20613.53|20730.99|20610.99|10
1638908170000|2021-12-07 20:16:10|20730.81|20610.81|20728.24|20608.24|20731|20611|20728.24|20608.24|10
1638908180000|2021-12-07 20:16:20|20727.39|20607.39|20727.59|20607.59|20727.72|20607.72|20726.76|20606.76|10
1638908190000|2021-12-07 20:16:30|20727.56|20607.56|20725.02|20605.02|20728.17|20608.17|20724.97|20604.97|10
1638908200000|2021-12-07 20:16:40|20725.08|20605.08|20725.61|20605.61|20725.61|20605.61|20722.83|20602.83|10
1638908210000|2021-12-07 20:16:50|20724.79|20604.79|20729.27|20609.27|20729.75|20609.75|20724.79|20604.79|10
1638908220000|2021-12-07 20:17:00|20729.89|20609.89|20733.88|20613.88|20733.88|20613.88|20729.89|20609.89|10
1638908230000|2021-12-07 20:17:10|20734.17|20614.17|20736.24|20616.24|20737.36|20617.36|20734.14|20614.14|10
1638908240000|2021-12-07 20:17:20|20736.26|20616.26|20737.84|20617.84|20738.11|20618.11|20736.26|20616.26|10
1638908250000|2021-12-07 20:17:30|20737.65|20617.65|20735.9|20615.9|20737.65|20617.65|20735.3|20615.3|10
1638908260000|2021-12-07 20:17:40|20736.35|20616.35|20745.47|20625.47|20745.47|20625.47|20736.35|20616.35|10
1638908270000|2021-12-07 20:17:50|20746.52|20626.52|20756.37|20636.37|20756.37|20636.37|20746.52|20626.52|10
1638908280000|2021-12-07 20:18:00|20756.4|20636.4|20761.29|20641.29|20761.29|20641.29|20756.4|20636.4|10
1638908290000|2021-12-07 20:18:10|20761.23|20641.23|20764.15|20644.15|20764.15|20644.15|20760.9|20640.9|10
1638908300000|2021-12-07 20:18:20|20764.73|20644.73|20768.15|20648.15|20768.15|20648.15|20764.73|20644.73|9
1638908310000|2021-12-07 20:18:30|20768.54|20648.54|20769.73|20649.73|20769.95|20649.95|20768.54|20648.54|10
1638908320000|2021-12-07 20:18:40|20774.19|20654.19|20772.19|20652.19|20775.03|20655.03|20772.19|20652.19|10
1638908330000|2021-12-07 20:18:50|20771.75|20651.75|20761.38|20641.38|20771.75|20651.75|20761.36|20641.36|10
1638908340000|2021-12-07 20:19:00|20758.06|20638.06|20754.2|20634.2|20758.06|20638.06|20754.2|20634.2|10
1638908350000|2021-12-07 20:19:10|20753.57|20633.57|20746.43|20626.43|20753.57|20633.57|20746.43|20626.43|10
1638908360000|2021-12-07 20:19:20|20741.31|20621.31|20739.77|20619.77|20741.47|20621.47|20739.77|20619.77|10
1638908370000|2021-12-07 20:19:30|20739.42|20619.42|20740.39|20620.39|20740.39|20620.39|20738.06|20618.06|10
1638908380000|2021-12-07 20:19:40|20740.24|20620.24|20741.56|20621.56|20741.56|20621.56|20739.69|20619.69|10
1638908390000|2021-12-07 20:19:50|20741.98|20621.98|20742.85|20622.85|20743.52|20623.52|20741.98|20621.98|10
1638908400000|2021-12-07 20:20:00|20742.58|20622.58|20742.02|20622.02|20743.19|20623.19|20742.02|20622.02|8
1638908410000|2021-12-07 20:20:10|20741.51|20621.51|20741.15|20621.15|20741.51|20621.51|20740.39|20620.39|10
1638908420000|2021-12-07 20:20:20|20740.67|20620.67|20747.02|20627.02|20747.02|20627.02|20740.67|20620.67|10
1638908430000|2021-12-07 20:20:30|20747.3|20627.3|20749.82|20629.82|20749.82|20629.82|20747.23|20627.23|9
1638908440000|2021-12-07 20:20:40|20750.08|20630.08|20750.58|20630.58|20752.58|20632.58|20750.08|20630.08|10
1638908450000|2021-12-07 20:20:50|20749.53|20629.53|20744.42|20624.42|20749.53|20629.53|20743.95|20623.95|10
1638908460000|2021-12-07 20:21:00|20744.37|20624.37|20743.11|20623.11|20744.37|20624.37|20743.02|20623.02|9
1638908470000|2021-12-07 20:21:10|20743.05|20623.05|20740|20620|20743.05|20623.05|20739.69|20619.69|10
1638908480000|2021-12-07 20:21:20|20740.04|20620.04|20737.41|20617.41|20740.1|20620.1|20737.41|20617.41|10
1638908490000|2021-12-07 20:21:30|20737.3|20617.3|20734.73|20614.73|20737.3|20617.3|20734.16|20614.16|10
1638908500000|2021-12-07 20:21:40|20734.17|20614.17|20733.79|20613.79|20734.55|20614.55|20733.52|20613.52|10
1638908510000|2021-12-07 20:21:50|20733.97|20613.97|20734.28|20614.28|20734.53|20614.53|20733.84|20613.84|10
1638908520000|2021-12-07 20:22:00|20734.32|20614.32|20734.25|20614.25|20734.32|20614.32|20732.46|20612.46|10
1638908530000|2021-12-07 20:22:10|20733.76|20613.76|20735.24|20615.24|20735.24|20615.24|20733.71|20613.71|10
1638908540000|2021-12-07 20:22:20|20735.18|20615.18|20735.13|20615.13|20735.51|20615.51|20734.3|20614.3|10
1638908550000|2021-12-07 20:22:30|20734.72|20614.72|20732.65|20612.65|20735.73|20615.73|20732.65|20612.65|10
1638908560000|2021-12-07 20:22:40|20732.55|20612.55|20729.83|20609.83|20732.69|20612.69|20729.83|20609.83|10
1638908570000|2021-12-07 20:22:50|20729.51|20609.51|20722.16|20602.16|20729.51|20609.51|20722.16|20602.16|10
1638908580000|2021-12-07 20:23:00|20721.99|20601.99|20713.45|20593.45|20721.99|20601.99|20713.45|20593.45|10
1638908590000|2021-12-07 20:23:10|20712.67|20592.67|20706.06|20586.06|20712.67|20592.67|20706.06|20586.06|10
1638908600000|2021-12-07 20:23:20|20704.8|20584.8|20702.77|20582.77|20705.4|20585.4|20702.77|20582.77|10
1638908610000|2021-12-07 20:23:30|20702.36|20582.36|20700.17|20580.17|20702.36|20582.36|20699.63|20579.63|10
1638908620000|2021-12-07 20:23:40|20700|20580|20698.88|20578.88|20700.21|20580.21|20698.48|20578.48|10
1638908630000|2021-12-07 20:23:50|20699.51|20579.51|20699.56|20579.56|20699.79|20579.79|20698.94|20578.94|10
1638908640000|2021-12-07 20:24:00|20699.3|20579.3|20696.1|20576.1|20699.3|20579.3|20696.1|20576.1|10
1638908650000|2021-12-07 20:24:10|20696.02|20576.02|20688.96|20568.96|20696.02|20576.02|20688.96|20568.96|10
1638908660000|2021-12-07 20:24:20|20687.24|20567.24|20666.24|20546.24|20687.24|20567.24|20666.14|20546.14|10
1638908670000|2021-12-07 20:24:30|20662.83|20542.83|20643.53|20523.53|20663.09|20543.09|20643.29|20523.29|10
1638908680000|2021-12-07 20:24:40|20641.1|20521.1|20635.66|20515.66|20641.1|20521.1|20635.66|20515.66|10
1638908690000|2021-12-07 20:24:50|20633.96|20513.96|20626.46|20506.46|20634.02|20514.02|20626.46|20506.46|10
1638908700000|2021-12-07 20:25:00|20626.62|20506.62|20620.19|20500.19|20626.62|20506.62|20619.24|20499.24|10
1638908710000|2021-12-07 20:25:10|20621.31|20501.31|20626.54|20506.54|20626.54|20506.54|20621.31|20501.31|10
1638908720000|2021-12-07 20:25:20|20628.34|20508.34|20632.61|20512.61|20633.86|20513.86|20628.34|20508.34|10
1638908730000|2021-12-07 20:25:30|20635.59|20515.59|20637.77|20517.77|20638.19|20518.19|20635.59|20515.59|10
1638908740000|2021-12-07 20:25:40|20637.82|20517.82|20636.98|20516.98|20639.15|20519.15|20636.52|20516.52|10
1638908750000|2021-12-07 20:25:50|20637.31|20517.31|20637.62|20517.62|20638.21|20518.21|20637.31|20517.31|9
1638908760000|2021-12-07 20:26:00|20637.56|20517.56|20638|20518|20638.03|20518.03|20637.17|20517.17|10
1638908770000|2021-12-07 20:26:10|20638.22|20518.22|20638.51|20518.51|20639.45|20519.45|20638.19|20518.19|10
1638908780000|2021-12-07 20:26:20|20638.17|20518.17|20638.51|20518.51|20639.41|20519.41|20637.09|20517.09|10
1638908790000|2021-12-07 20:26:30|20638.49|20518.49|20636.18|20516.18|20639.24|20519.24|20636.1|20516.1|10
1638908800000|2021-12-07 20:26:40|20635.89|20515.89|20631.92|20511.92|20635.89|20515.89|20631.92|20511.92|10
1638908810000|2021-12-07 20:26:50|20631.91|20511.91|20628.78|20508.78|20632.4|20512.4|20628.78|20508.78|10
1638908820000|2021-12-07 20:27:00|20627.12|20507.12|20620.3|20500.3|20627.12|20507.12|20619.49|20499.49|10
1638908830000|2021-12-07 20:27:10|20616.92|20496.92|20612.08|20492.08|20616.92|20496.92|20612.03|20492.03|10
1638908840000|2021-12-07 20:27:20|20610.93|20490.93|20609.78|20489.78|20612.97|20492.97|20609.78|20489.78|10
1638908850000|2021-12-07 20:27:30|20609.85|20489.85|20606.79|20486.79|20609.85|20489.85|20606.79|20486.79|9
1638908860000|2021-12-07 20:27:40|20607.56|20487.56|20607.63|20487.63|20608.96|20488.96|20607.23|20487.23|10
1638908870000|2021-12-07 20:27:50|20607.95|20487.95|20605.37|20485.37|20608.62|20488.62|20605.24|20485.24|10
1638908880000|2021-12-07 20:28:00|20605.48|20485.48|20597.17|20477.17|20606.09|20486.09|20597.17|20477.17|10
1638908890000|2021-12-07 20:28:10|20597.09|20477.09|20600.57|20480.57|20600.57|20480.57|20596.7|20476.7|10
1638908900000|2021-12-07 20:28:20|20600.58|20480.58|20602.41|20482.41|20602.5|20482.5|20600.58|20480.58|10
1638908910000|2021-12-07 20:28:30|20601.92|20481.92|20599.15|20479.15|20601.92|20481.92|20599.15|20479.15|10
1638908920000|2021-12-07 20:28:40|20599.4|20479.4|20599.05|20479.05|20600.19|20480.19|20597.73|20477.73|10
1638908930000|2021-12-07 20:28:50|20599.57|20479.57|20604.53|20484.53|20604.53|20484.53|20599.14|20479.14|10
1638908940000|2021-12-07 20:29:00|20605.39|20485.39|20612.35|20492.35|20612.35|20492.35|20605.39|20485.39|10
1638908950000|2021-12-07 20:29:10|20612.53|20492.53|20616.08|20496.08|20616.08|20496.08|20612.53|20492.53|10
1638908960000|2021-12-07 20:29:20|20616.23|20496.23|20611.03|20491.03|20616.62|20496.62|20611.03|20491.03|10
1638908970000|2021-12-07 20:29:30|20610.69|20490.69|20607.96|20487.96|20610.69|20490.69|20607.59|20487.59|10
1638908980000|2021-12-07 20:29:40|20608.69|20488.69|20611.07|20491.07|20611.07|20491.07|20608.69|20488.69|10
1638908990000|2021-12-07 20:29:50|20610.78|20490.78|20614.24|20494.24|20615.3|20495.3|20610.78|20490.78|10
1638909000000|2021-12-07 20:30:00|20613.59|20493.59|20621.06|20501.06|20621.06|20501.06|20612.55|20492.55|10
1638909010000|2021-12-07 20:30:10|20621.8|20501.8|20629.66|20509.66|20629.66|20509.66|20621.8|20501.8|9
1638909020000|2021-12-07 20:30:20|20630.23|20510.23|20636.29|20516.29|20636.29|20516.29|20630.23|20510.23|10
1638909030000|2021-12-07 20:30:30|20636.24|20516.24|20639.24|20519.24|20639.39|20519.39|20636.24|20516.24|10
1638909040000|2021-12-07 20:30:40|20639.72|20519.72|20642.55|20522.55|20642.57|20522.57|20639.72|20519.72|10
1638909050000|2021-12-07 20:30:50|20642.17|20522.17|20645.29|20525.29|20645.29|20525.29|20642.04|20522.04|10
1638909060000|2021-12-07 20:31:00|20645.89|20525.89|20644.78|20524.78|20645.89|20525.89|20644.67|20524.67|10
1638909070000|2021-12-07 20:31:10|20645.16|20525.16|20640.37|20520.37|20645.16|20525.16|20640.37|20520.37|10
1638909080000|2021-12-07 20:31:20|20640.18|20520.18|20642.66|20522.66|20642.66|20522.66|20640.18|20520.18|10
1638909090000|2021-12-07 20:31:30|20645.43|20525.43|20647.18|20527.18|20647.18|20527.18|20645.43|20525.43|10
1638909100000|2021-12-07 20:31:40|20647.23|20527.23|20648.91|20528.91|20648.92|20528.92|20647.23|20527.23|10
1638909110000|2021-12-07 20:31:50|20648.93|20528.93|20652.34|20532.34|20652.94|20532.94|20648.93|20528.93|10
1638909120000|2021-12-07 20:32:00|20652.38|20532.38|20655.68|20535.68|20655.68|20535.68|20652.3|20532.3|10
1638909130000|2021-12-07 20:32:10|20656.23|20536.23|20652.94|20532.94|20656.38|20536.38|20652.55|20532.55|9
1638909140000|2021-12-07 20:32:20|20652.67|20532.67|20642.1|20522.1|20652.67|20532.67|20642.1|20522.1|10
1638909150000|2021-12-07 20:32:30|20641.15|20521.15|20634.39|20514.39|20641.15|20521.15|20634.39|20514.39|10
1638909160000|2021-12-07 20:32:40|20634.58|20514.58|20636|20516|20636|20516|20633.91|20513.91|10
1638909170000|2021-12-07 20:32:50|20636.35|20516.35|20638.75|20518.75|20638.75|20518.75|20636.21|20516.21|10
1638909180000|2021-12-07 20:33:00|20638.83|20518.83|20637.13|20517.13|20639.06|20519.06|20637.08|20517.08|10
1638909190000|2021-12-07 20:33:10|20637.08|20517.08|20635.56|20515.56|20637.34|20517.34|20634.25|20514.25|10
1638909200000|2021-12-07 20:33:20|20635.48|20515.48|20635.39|20515.39|20636.61|20516.61|20635.18|20515.18|10
1638909210000|2021-12-07 20:33:30|20635.65|20515.65|20631.75|20511.75|20635.65|20515.65|20631.75|20511.75|10
1638909220000|2021-12-07 20:33:40|20631.35|20511.35|20624.8|20504.8|20631.35|20511.35|20624.8|20504.8|10
1638909230000|2021-12-07 20:33:50|20624.23|20504.23|20616.35|20496.35|20624.23|20504.23|20616.35|20496.35|10
1638909240000|2021-12-07 20:34:00|20615.84|20495.84|20587.91|20467.91|20615.84|20495.84|20587.91|20467.91|10
1638909250000|2021-12-07 20:34:10|20587.49|20467.49|20585.23|20465.23|20587.49|20467.49|20581.24|20461.24|9
1638909260000|2021-12-07 20:34:20|20585.7|20465.7|20576.18|20456.18|20587.33|20467.33|20576.03|20456.03|10
1638909270000|2021-12-07 20:34:30|20576.23|20456.23|20566.94|20446.94|20576.23|20456.23|20566.94|20446.94|10
1638909280000|2021-12-07 20:34:40|20566.81|20446.81|20549.85|20429.85|20566.81|20446.81|20549.85|20429.85|10
1638909290000|2021-12-07 20:34:50|20549.3|20429.3|20539.63|20419.63|20549.3|20429.3|20537.76|20417.76|10
1638909300000|2021-12-07 20:35:00|20544.38|20424.38|20556.48|20436.48|20556.81|20436.81|20544.29|20424.29|10
1638909310000|2021-12-07 20:35:10|20557.12|20437.12|20558.04|20438.04|20558.04|20438.04|20553.76|20433.76|10
1638909320000|2021-12-07 20:35:20|20558.7|20438.7|20560.34|20440.34|20561.66|20441.66|20558.7|20438.7|10
1638909330000|2021-12-07 20:35:30|20559.77|20439.77|20555.27|20435.27|20559.77|20439.77|20555.27|20435.27|10
1638909340000|2021-12-07 20:35:40|20554.13|20434.13|20541.98|20421.98|20554.13|20434.13|20541.7|20421.7|10
1638909350000|2021-12-07 20:35:50|20542.95|20422.95|20533.41|20413.41|20543.31|20423.31|20529.33|20409.33|10
1638909360000|2021-12-07 20:36:00|20532.83|20412.83|20540.43|20420.43|20540.43|20420.43|20532.83|20412.83|10
1638909370000|2021-12-07 20:36:10|20540.95|20420.95|20531.78|20411.78|20540.95|20420.95|20531.78|20411.78|10
1638909380000|2021-12-07 20:36:20|20530.83|20410.83|20523.03|20403.03|20530.83|20410.83|20522.72|20402.72|10
1638909390000|2021-12-07 20:36:30|20523.47|20403.47|20523.31|20403.31|20525.63|20405.63|20519.77|20399.77|10
1638909400000|2021-12-07 20:36:40|20524.91|20404.91|20532.04|20412.04|20532.04|20412.04|20524.91|20404.91|10
1638909410000|2021-12-07 20:36:50|20532.26|20412.26|20535.69|20415.69|20535.69|20415.69|20531.99|20411.99|9
1638909420000|2021-12-07 20:37:00|20535.37|20415.37|20557.91|20437.91|20557.91|20437.91|20535.37|20415.37|10
1638909430000|2021-12-07 20:37:10|20558.81|20438.81|20562.11|20442.11|20562.11|20442.11|20558.69|20438.69|10
1638909440000|2021-12-07 20:37:20|20561.67|20441.67|20564.25|20444.25|20564.25|20444.25|20561.67|20441.67|10
1638909450000|2021-12-07 20:37:30|20563.89|20443.89|20548.92|20428.92|20563.89|20443.89|20548.92|20428.92|10
1638909460000|2021-12-07 20:37:40|20547.6|20427.6|20542.47|20422.47|20547.6|20427.6|20541.72|20421.72|10
1638909470000|2021-12-07 20:37:50|20542.4|20422.4|20536.74|20416.74|20542.4|20422.4|20536.74|20416.74|10
1638909480000|2021-12-07 20:38:00|20536.1|20416.1|20539.52|20419.52|20539.52|20419.52|20536.1|20416.1|10
1638909490000|2021-12-07 20:38:10|20539.38|20419.38|20544.15|20424.15|20544.37|20424.37|20539.38|20419.38|10
1638909500000|2021-12-07 20:38:20|20544.28|20424.28|20549.43|20429.43|20549.73|20429.73|20544.28|20424.28|10
1638909510000|2021-12-07 20:38:30|20549.67|20429.67|20558.31|20438.31|20558.31|20438.31|20549.42|20429.42|10
1638909520000|2021-12-07 20:38:40|20558.25|20438.25|20554.43|20434.43|20558.3|20438.3|20554.43|20434.43|10
1638909530000|2021-12-07 20:38:50|20554.46|20434.46|20549.67|20429.67|20554.46|20434.46|20549.67|20429.67|10
1638909540000|2021-12-07 20:39:00|20549.53|20429.53|20549.25|20429.25|20551.12|20431.12|20549.25|20429.25|10
1638909550000|2021-12-07 20:39:10|20548.57|20428.57|20549.49|20429.49|20550.07|20430.07|20548.05|20428.05|10
1638909560000|2021-12-07 20:39:20|20549.72|20429.72|20547.23|20427.23|20549.72|20429.72|20547.23|20427.23|10
1638909570000|2021-12-07 20:39:30|20546.99|20426.99|20544.87|20424.87|20546.99|20426.99|20544.82|20424.82|10
1638909580000|2021-12-07 20:39:40|20543.79|20423.79|20539.59|20419.59|20543.79|20423.79|20539.47|20419.47|10
1638909590000|2021-12-07 20:39:50|20537.68|20417.68|20533.16|20413.16|20537.68|20417.68|20533.16|20413.16|10
1638909600000|2021-12-07 20:40:00|20532.82|20412.82|20525.54|20405.54|20532.82|20412.82|20525.54|20405.54|10
1638909610000|2021-12-07 20:40:10|20525.84|20405.84|20529.64|20409.64|20529.95|20409.95|20525.84|20405.84|10
1638909620000|2021-12-07 20:40:20|20529.81|20409.81|20529.56|20409.56|20530.04|20410.04|20529.43|20409.43|9
1638909630000|2021-12-07 20:40:30|20530.3|20410.3|20532.8|20412.8|20532.8|20412.8|20530.3|20410.3|9
1638909640000|2021-12-07 20:40:40|20532.95|20412.95|20534.02|20414.02|20534.51|20414.51|20532.27|20412.27|10
1638909650000|2021-12-07 20:40:50|20534.06|20414.06|20535.1|20415.1|20535.44|20415.44|20534.06|20414.06|9
1638909660000|2021-12-07 20:41:00|20535.12|20415.12|20533.9|20413.9|20535.54|20415.54|20533.59|20413.59|10
1638909670000|2021-12-07 20:41:10|20532.93|20412.93|20531.53|20411.53|20532.93|20412.93|20531.27|20411.27|10
1638909680000|2021-12-07 20:41:20|20531.44|20411.44|20532.48|20412.48|20533.12|20413.12|20531.17|20411.17|9
1638909690000|2021-12-07 20:41:30|20532.8|20412.8|20536.8|20416.8|20536.8|20416.8|20532.77|20412.77|10
1638909700000|2021-12-07 20:41:40|20536.97|20416.97|20543.64|20423.64|20544.25|20424.25|20536.81|20416.81|10
1638909710000|2021-12-07 20:41:50|20543.77|20423.77|20551.74|20431.74|20553.46|20433.46|20543.48|20423.48|10
1638909720000|2021-12-07 20:42:00|20551.35|20431.35|20549.02|20429.02|20551.35|20431.35|20547.63|20427.63|10
1638909730000|2021-12-07 20:42:10|20549.24|20429.24|20554.73|20434.73|20554.73|20434.73|20549.24|20429.24|10
1638909740000|2021-12-07 20:42:20|20554.69|20434.69|20562.1|20442.1|20562.1|20442.1|20554.69|20434.69|10
1638909750000|2021-12-07 20:42:30|20563.02|20443.02|20574.37|20454.37|20574.37|20454.37|20562.99|20442.99|10
1638909760000|2021-12-07 20:42:40|20575.18|20455.18|20578.42|20458.42|20578.9|20458.9|20575.18|20455.18|10
1638909770000|2021-12-07 20:42:50|20581.38|20461.38|20593.53|20473.53|20593.53|20473.53|20581.38|20461.38|10
1638909780000|2021-12-07 20:43:00|20592.09|20472.09|20597.52|20477.52|20598.04|20478.04|20592.07|20472.07|10
1638909790000|2021-12-07 20:43:10|20598.28|20478.28|20595.16|20475.16|20598.59|20478.59|20593.15|20473.15|10
1638909800000|2021-12-07 20:43:20|20595|20475|20590.98|20470.98|20595.17|20475.17|20590.4|20470.4|10
1638909810000|2021-12-07 20:43:30|20590.21|20470.21|20592.57|20472.57|20592.93|20472.93|20590.21|20470.21|10
1638909820000|2021-12-07 20:43:40|20592.92|20472.92|20592.75|20472.75|20593.19|20473.19|20592.41|20472.41|10
1638909830000|2021-12-07 20:43:50|20593.46|20473.46|20590.63|20470.63|20593.46|20473.46|20590.63|20470.63|10
1638909840000|2021-12-07 20:44:00|20589.79|20469.79|20590.54|20470.54|20590.7|20470.7|20589.72|20469.72|10
1638909850000|2021-12-07 20:44:10|20591.98|20471.98|20592.78|20472.78|20593.28|20473.28|20590.8|20470.8|10
1638909860000|2021-12-07 20:44:20|20592.38|20472.38|20593.36|20473.36|20593.5|20473.5|20592.34|20472.34|10
1638909870000|2021-12-07 20:44:30|20593.19|20473.19|20590.76|20470.76|20593.19|20473.19|20589.99|20469.99|10
1638909880000|2021-12-07 20:44:40|20590.57|20470.57|20591.15|20471.15|20591.56|20471.56|20590.47|20470.47|9
1638909890000|2021-12-07 20:44:50|20589.84|20469.84|20587.92|20467.92|20591.17|20471.17|20587.92|20467.92|9
1638909900000|2021-12-07 20:45:00|20588.31|20468.31|20588.01|20468.01|20589.7|20469.7|20588.01|20468.01|9
1638909910000|2021-12-07 20:45:10|20587.85|20467.85|20585.13|20465.13|20587.85|20467.85|20584.88|20464.88|10
1638909920000|2021-12-07 20:45:20|20585.38|20465.38|20581.55|20461.55|20585.38|20465.38|20581.55|20461.55|10
1638909930000|2021-12-07 20:45:30|20580.33|20460.33|20567.21|20447.21|20580.33|20460.33|20567.21|20447.21|10
1638909940000|2021-12-07 20:45:40|20566.28|20446.28|20559.72|20439.72|20566.28|20446.28|20559.72|20439.72|10
1638909950000|2021-12-07 20:45:50|20559.52|20439.52|20550.81|20430.81|20559.55|20439.55|20549.78|20429.78|10
1638909960000|2021-12-07 20:46:00|20550.99|20430.99|20549.59|20429.59|20551.03|20431.03|20549.32|20429.32|10
1638909970000|2021-12-07 20:46:10|20549.21|20429.21|20546.16|20426.16|20549.4|20429.4|20546.16|20426.16|10
1638909980000|2021-12-07 20:46:20|20546.55|20426.55|20550.27|20430.27|20550.27|20430.27|20546.55|20426.55|10
1638909990000|2021-12-07 20:46:30|20550.08|20430.08|20550.25|20430.25|20550.25|20430.25|20549.32|20429.32|10
1638910000000|2021-12-07 20:46:40|20550.05|20430.05|20551.99|20431.99|20552.03|20432.03|20550.05|20430.05|10
1638910010000|2021-12-07 20:46:50|20551.67|20431.67|20548.86|20428.86|20551.67|20431.67|20548.86|20428.86|10
1638910020000|2021-12-07 20:47:00|20543.88|20423.88|20540.72|20420.72|20543.93|20423.93|20540.72|20420.72|10
1638910030000|2021-12-07 20:47:10|20540.99|20420.99|20538.13|20418.13|20540.99|20420.99|20538.06|20418.06|10
1638910040000|2021-12-07 20:47:20|20537.34|20417.34|20533.42|20413.42|20537.34|20417.34|20533.42|20413.42|10
1638910050000|2021-12-07 20:47:30|20532.55|20412.55|20524.05|20404.05|20532.55|20412.55|20524.05|20404.05|10
1638910060000|2021-12-07 20:47:40|20523.84|20403.84|20520.57|20400.57|20523.84|20403.84|20520.3|20400.3|10
1638910070000|2021-12-07 20:47:50|20519.67|20399.67|20515.62|20395.62|20519.78|20399.78|20515.62|20395.62|10
1638910080000|2021-12-07 20:48:00|20516.7|20396.7|20517.06|20397.06|20517.06|20397.06|20514.96|20394.96|10
1638910090000|2021-12-07 20:48:10|20520.11|20400.11|20534.99|20414.99|20534.99|20414.99|20520.11|20400.11|10
1638910100000|2021-12-07 20:48:20|20534.51|20414.51|20541.35|20421.35|20542.27|20422.27|20534.51|20414.51|10
1638910110000|2021-12-07 20:48:30|20541.42|20421.42|20545.13|20425.13|20545.13|20425.13|20541.42|20421.42|10
1638910120000|2021-12-07 20:48:40|20545.25|20425.25|20544.64|20424.64|20545.71|20425.71|20544.12|20424.12|10
1638910130000|2021-12-07 20:48:50|20544.23|20424.23|20547.4|20427.4|20547.4|20427.4|20544.23|20424.23|10
1638910140000|2021-12-07 20:49:00|20547.63|20427.63|20549.05|20429.05|20550.17|20430.17|20547.63|20427.63|10
1638910150000|2021-12-07 20:49:10|20549.14|20429.14|20549.3|20429.3|20549.49|20429.49|20549.14|20429.14|10
1638910160000|2021-12-07 20:49:20|20549.43|20429.43|20544.83|20424.83|20549.43|20429.43|20544.83|20424.83|10
1638910170000|2021-12-07 20:49:30|20545.07|20425.07|20544.85|20424.85|20545.07|20425.07|20543.44|20423.44|10
1638910180000|2021-12-07 20:49:40|20545.39|20425.39|20546.64|20426.64|20547.21|20427.21|20545.39|20425.39|9
1638910190000|2021-12-07 20:49:50|20546.83|20426.83|20550.46|20430.46|20550.46|20430.46|20546.83|20426.83|10
1638910200000|2021-12-07 20:50:00|20550.87|20430.87|20551.08|20431.08|20551.19|20431.19|20550.43|20430.43|8
1638910210000|2021-12-07 20:50:10|20550.61|20430.61|20546.27|20426.27|20551.35|20431.35|20546.27|20426.27|10
1638910220000|2021-12-07 20:50:20|20546.18|20426.18|20539.02|20419.02|20546.18|20426.18|20539.02|20419.02|10
1638910230000|2021-12-07 20:50:30|20538.76|20418.76|20530.95|20410.95|20539.43|20419.43|20530.95|20410.95|10
1638910240000|2021-12-07 20:50:40|20530.13|20410.13|20524.52|20404.52|20530.13|20410.13|20524.52|20404.52|10
1638910250000|2021-12-07 20:50:50|20524.07|20404.07|20521.23|20401.23|20524.07|20404.07|20521.22|20401.22|9
1638910260000|2021-12-07 20:51:00|20520.74|20400.74|20517.83|20397.83|20521.01|20401.01|20517.83|20397.83|10
1638910270000|2021-12-07 20:51:10|20518.1|20398.1|20519.47|20399.47|20519.47|20399.47|20517.98|20397.98|9
1638910280000|2021-12-07 20:51:20|20520.13|20400.13|20521.19|20401.19|20521.6|20401.6|20519.72|20399.72|10
1638910290000|2021-12-07 20:51:30|20521.86|20401.86|20523.62|20403.62|20524.56|20404.56|20521.68|20401.68|10
1638910300000|2021-12-07 20:51:40|20523.65|20403.65|20523.08|20403.08|20524.15|20404.15|20523.08|20403.08|10
1638910310000|2021-12-07 20:51:50|20523.55|20403.55|20529.15|20409.15|20529.15|20409.15|20523.55|20403.55|10
1638910320000|2021-12-07 20:52:00|20528.28|20408.28|20532.69|20412.69|20532.69|20412.69|20528.28|20408.28|10
1638910330000|2021-12-07 20:52:10|20531.98|20411.98|20535.32|20415.32|20535.32|20415.32|20531.98|20411.98|9
1638910340000|2021-12-07 20:52:20|20535.31|20415.31|20538.46|20418.46|20538.46|20418.46|20534.83|20414.83|10
1638910350000|2021-12-07 20:52:30|20538.29|20418.29|20541.5|20421.5|20541.5|20421.5|20538.29|20418.29|9
1638910360000|2021-12-07 20:52:40|20542.15|20422.15|20540.85|20420.85|20542.15|20422.15|20540.85|20420.85|8
1638910370000|2021-12-07 20:52:50|20540.52|20420.52|20539.95|20419.95|20540.71|20420.71|20539.53|20419.53|9
1638910380000|2021-12-07 20:53:00|20538.53|20418.53|20526.79|20406.79|20538.53|20418.53|20526.79|20406.79|10
1638910390000|2021-12-07 20:53:10|20525.39|20405.39|20526.36|20406.36|20526.36|20406.36|20524|20404|10
1638910400000|2021-12-07 20:53:20|20526.1|20406.1|20525.1|20405.1|20526.1|20406.1|20524.5|20404.5|10
1638910410000|2021-12-07 20:53:30|20525.16|20405.16|20528.49|20408.49|20528.97|20408.97|20525.16|20405.16|10
1638910420000|2021-12-07 20:53:40|20528.53|20408.53|20533.29|20413.29|20533.65|20413.65|20528.12|20408.12|10
1638910430000|2021-12-07 20:53:50|20533.22|20413.22|20532.56|20412.56|20533.59|20413.59|20531.68|20411.68|9
1638910440000|2021-12-07 20:54:00|20532.34|20412.34|20539.56|20419.56|20539.56|20419.56|20532.34|20412.34|10
1638910450000|2021-12-07 20:54:10|20539.04|20419.04|20543.52|20423.52|20543.52|20423.52|20538.62|20418.62|10
1638910460000|2021-12-07 20:54:20|20544.54|20424.54|20543.86|20423.86|20544.85|20424.85|20543.86|20423.86|10
1638910470000|2021-12-07 20:54:30|20544.39|20424.39|20534.19|20414.19|20544.39|20424.39|20533.99|20413.99|10
1638910480000|2021-12-07 20:54:40|20532.69|20412.69|20529.82|20409.82|20532.69|20412.69|20529.19|20409.19|10
1638910490000|2021-12-07 20:54:50|20529.55|20409.55|20533.26|20413.26|20533.26|20413.26|20528.88|20408.88|10
1638910500000|2021-12-07 20:55:00|20533.67|20413.67|20535.88|20415.88|20536.03|20416.03|20533.63|20413.63|10
1638910510000|2021-12-07 20:55:10|20536.33|20416.33|20543.18|20423.18|20543.18|20423.18|20536.33|20416.33|10
1638910520000|2021-12-07 20:55:20|20543.37|20423.37|20546|20426|20546|20426|20543.37|20423.37|10
1638910530000|2021-12-07 20:55:30|20545.68|20425.68|20547.24|20427.24|20547.38|20427.38|20545.56|20425.56|10
1638910540000|2021-12-07 20:55:40|20547.38|20427.38|20554.92|20434.92|20555.13|20435.13|20547.38|20427.38|10
1638910550000|2021-12-07 20:55:50|20554.81|20434.81|20567.33|20447.33|20567.33|20447.33|20554.81|20434.81|10
1638910560000|2021-12-07 20:56:00|20566.78|20446.78|20576.2|20456.2|20576.2|20456.2|20566.78|20446.78|10
1638910570000|2021-12-07 20:56:10|20579.11|20459.11|20580.06|20460.06|20580.75|20460.75|20578.39|20458.39|10
1638910580000|2021-12-07 20:56:20|20583.27|20463.27|20588.1|20468.1|20588.1|20468.1|20583.27|20463.27|10
1638910590000|2021-12-07 20:56:30|20588.48|20468.48|20590.45|20470.45|20590.56|20470.56|20588.44|20468.44|10
1638910600000|2021-12-07 20:56:40|20591.5|20471.5|20602.12|20482.12|20603.32|20483.32|20591.5|20471.5|10
1638910610000|2021-12-07 20:56:50|20602.25|20482.25|20597.64|20477.64|20602.25|20482.25|20597.64|20477.64|10
1638910620000|2021-12-07 20:57:00|20595.35|20475.35|20593.06|20473.06|20595.81|20475.81|20592.29|20472.29|10
1638910630000|2021-12-07 20:57:10|20593.87|20473.87|20600.19|20480.19|20601.96|20481.96|20593.87|20473.87|10
1638910640000|2021-12-07 20:57:20|20600.28|20480.28|20597.45|20477.45|20600.28|20480.28|20597.45|20477.45|9
1638910650000|2021-12-07 20:57:30|20596.18|20476.18|20605.84|20485.84|20605.84|20485.84|20596.18|20476.18|10
1638910660000|2021-12-07 20:57:40|20607.54|20487.54|20608.8|20488.8|20608.83|20488.83|20606.63|20486.63|10
1638910670000|2021-12-07 20:57:50|20609.08|20489.08|20605.45|20485.45|20609.44|20489.44|20605.45|20485.45|10
1638910680000|2021-12-07 20:58:00|20605.99|20485.99|20603.26|20483.26|20606.16|20486.16|20603.26|20483.26|10
1638910690000|2021-12-07 20:58:10|20603.45|20483.45|20598.26|20478.26|20603.45|20483.45|20597.87|20477.87|10
1638910700000|2021-12-07 20:58:20|20597.9|20477.9|20604.39|20484.39|20604.98|20484.98|20596.47|20476.47|9
1638910710000|2021-12-07 20:58:30|20604.21|20484.21|20600.43|20480.43|20604.21|20484.21|20600.43|20480.43|10
1638910720000|2021-12-07 20:58:40|20599.63|20479.63|20594.81|20474.81|20599.65|20479.65|20594.81|20474.81|10
1638910730000|2021-12-07 20:58:50|20593.04|20473.04|20586.29|20466.29|20593.04|20473.04|20586.29|20466.29|10
1638910740000|2021-12-07 20:59:00|20585.63|20465.63|20589.53|20469.53|20589.53|20469.53|20585.63|20465.63|10
1638910750000|2021-12-07 20:59:10|20590.64|20470.64|20592.9|20472.9|20593.06|20473.06|20590.64|20470.64|10
1638910760000|2021-12-07 20:59:20|20593.1|20473.1|20591.49|20471.49|20594.13|20474.13|20591.49|20471.49|10
1638910770000|2021-12-07 20:59:30|20591.31|20471.31|20590.94|20470.94|20591.31|20471.31|20590.51|20470.51|10
1638910780000|2021-12-07 20:59:40|20590.59|20470.59|20595.43|20475.43|20595.43|20475.43|20590.59|20470.59|9
1638910790000|2021-12-07 20:59:50|20596.39|20476.39|20598.8|20478.8|20598.8|20478.8|20596.39|20476.39|9
1638910800000|2021-12-07 21:00:00|20598.17|20478.17|20601.37|20481.37|20603.16|20483.16|20598.17|20478.17|10
1638910810000|2021-12-07 21:00:10|20601.47|20481.47|20607.6|20487.6|20607.6|20487.6|20601.47|20481.47|10
1638910820000|2021-12-07 21:00:20|20607.16|20487.16|20603.81|20483.81|20607.52|20487.52|20603.77|20483.77|9
1638910830000|2021-12-07 21:00:30|20603.9|20483.9|20598.67|20478.67|20603.95|20483.95|20598.67|20478.67|10
1638910840000|2021-12-07 21:00:40|20598.07|20478.07|20594.8|20474.8|20598.07|20478.07|20594.8|20474.8|10
1638910850000|2021-12-07 21:00:50|20593.35|20473.35|20588.86|20468.86|20593.43|20473.43|20588.59|20468.59|10
1638910860000|2021-12-07 21:01:00|20589.29|20469.29|20583.09|20463.09|20589.29|20469.29|20583.09|20463.09|10
1638910870000|2021-12-07 21:01:10|20582.89|20462.89|20576.25|20456.25|20582.89|20462.89|20576.25|20456.25|9
1638910880000|2021-12-07 21:01:20|20574.63|20454.63|20572.88|20452.88|20574.63|20454.63|20572.8|20452.8|10
1638910890000|2021-12-07 21:01:30|20573.33|20453.33|20575.29|20455.29|20575.57|20455.57|20573.33|20453.33|10
1638910900000|2021-12-07 21:01:40|20575.23|20455.23|20572.9|20452.9|20575.23|20455.23|20572.9|20452.9|9
1638910910000|2021-12-07 21:01:50|20572.54|20452.54|20569.86|20449.86|20572.54|20452.54|20569.8|20449.8|10
1638910920000|2021-12-07 21:02:00|20569.8|20449.8|20569.86|20449.86|20569.86|20449.86|20568.89|20448.89|10
1638910930000|2021-12-07 21:02:10|20570.13|20450.13|20572.29|20452.29|20572.5|20452.5|20570.03|20450.03|9
1638910940000|2021-12-07 21:02:20|20573.05|20453.05|20575.91|20455.91|20575.91|20455.91|20573.05|20453.05|10
1638910950000|2021-12-07 21:02:30|20576.17|20456.17|20590.49|20470.49|20590.49|20470.49|20576.17|20456.17|10
1638910960000|2021-12-07 21:02:40|20590.6|20470.6|20596.6|20476.6|20596.6|20476.6|20590.6|20470.6|10
1638910970000|2021-12-07 21:02:50|20597.84|20477.84|20604.07|20484.07|20604.15|20484.15|20597.84|20477.84|10
1638910980000|2021-12-07 21:03:00|20604.3|20484.3|20604.31|20484.31|20604.97|20484.97|20603.87|20483.87|10
1638910990000|2021-12-07 21:03:10|20604.87|20484.87|20605.65|20485.65|20605.94|20485.94|20604.77|20484.77|10
1638911000000|2021-12-07 21:03:20|20605.42|20485.42|20607.99|20487.99|20607.99|20487.99|20605.42|20485.42|10
1638911010000|2021-12-07 21:03:30|20608.57|20488.57|20611.42|20491.42|20611.97|20491.97|20608.37|20488.37|10
1638911020000|2021-12-07 21:03:40|20610.9|20490.9|20609.18|20489.18|20610.9|20490.9|20608.7|20488.7|10
1638911030000|2021-12-07 21:03:50|20608.8|20488.8|20604.82|20484.82|20608.8|20488.8|20604.82|20484.82|10
1638911040000|2021-12-07 21:04:00|20604.11|20484.11|20596.96|20476.96|20604.31|20484.31|20596.96|20476.96|10
1638911050000|2021-12-07 21:04:10|20595.39|20475.39|20591.04|20471.04|20595.39|20475.39|20590.95|20470.95|10
1638911060000|2021-12-07 21:04:20|20591.14|20471.14|20593.63|20473.63|20593.63|20473.63|20591.14|20471.14|10
1638911070000|2021-12-07 21:04:30|20594.24|20474.24|20593.49|20473.49|20594.74|20474.74|20593.49|20473.49|10
1638911080000|2021-12-07 21:04:40|20592.59|20472.59|20585.41|20465.41|20592.59|20472.59|20585.41|20465.41|10
1638911090000|2021-12-07 21:04:50|20585.76|20465.76|20588.24|20468.24|20588.24|20468.24|20585.76|20465.76|10
1638911100000|2021-12-07 21:05:00|20588.54|20468.54|20588.63|20468.63|20589.7|20469.7|20588.54|20468.54|10
1638911110000|2021-12-07 21:05:10|20589.08|20469.08|20592.61|20472.61|20592.61|20472.61|20588.94|20468.94|10
1638911120000|2021-12-07 21:05:20|20592.75|20472.75|20594.37|20474.37|20594.37|20474.37|20592.75|20472.75|10
1638911130000|2021-12-07 21:05:30|20595.51|20475.51|20598.42|20478.42|20598.54|20478.54|20595.51|20475.51|10
1638911140000|2021-12-07 21:05:40|20598.49|20478.49|20600.83|20480.83|20600.83|20480.83|20598.49|20478.49|10
1638911150000|2021-12-07 21:05:50|20601.18|20481.18|20603.68|20483.68|20603.68|20483.68|20601.18|20481.18|10
1638911160000|2021-12-07 21:06:00|20603.22|20483.22|20623.29|20503.29|20623.29|20503.29|20603.22|20483.22|10
1638911170000|2021-12-07 21:06:10|20626.46|20506.46|20635.97|20515.97|20635.97|20515.97|20626.46|20506.46|10
1638911180000|2021-12-07 21:06:20|20636.24|20516.24|20645.41|20525.41|20645.41|20525.41|20636.05|20516.05|10
1638911190000|2021-12-07 21:06:30|20645.67|20525.67|20653.22|20533.22|20653.64|20533.64|20645.67|20525.67|10
1638911200000|2021-12-07 21:06:40|20653.19|20533.19|20657.3|20537.3|20657.3|20537.3|20653.19|20533.19|9
1638911210000|2021-12-07 21:06:50|20656.31|20536.31|20655.46|20535.46|20656.83|20536.83|20654.74|20534.74|10
1638911220000|2021-12-07 21:07:00|20656.31|20536.31|20653.04|20533.04|20656.31|20536.31|20652.96|20532.96|10
1638911230000|2021-12-07 21:07:10|20652.66|20532.66|20652.29|20532.29|20653.4|20533.4|20651.98|20531.98|9
1638911240000|2021-12-07 21:07:20|20651.59|20531.59|20652.37|20532.37|20652.37|20532.37|20650.3|20530.3|10
1638911250000|2021-12-07 21:07:30|20652.33|20532.33|20654.22|20534.22|20654.22|20534.22|20651.92|20531.92|10
1638911260000|2021-12-07 21:07:40|20654.6|20534.6|20655.27|20535.27|20655.41|20535.41|20654.6|20534.6|10
1638911270000|2021-12-07 21:07:50|20656.3|20536.3|20653.33|20533.33|20656.3|20536.3|20653.02|20533.02|10
1638911280000|2021-12-07 21:08:00|20653.2|20533.2|20652.91|20532.91|20653.48|20533.48|20652.47|20532.47|10
1638911290000|2021-12-07 21:08:10|20653.77|20533.77|20657.68|20537.68|20658.09|20538.09|20653.27|20533.27|10
1638911300000|2021-12-07 21:08:20|20658.11|20538.11|20663.98|20543.98|20663.98|20543.98|20658.11|20538.11|10
1638911310000|2021-12-07 21:08:30|20663.72|20543.72|20667.7|20547.7|20667.9|20547.9|20663.72|20543.72|10
1638911320000|2021-12-07 21:08:40|20667.83|20547.83|20680.57|20560.57|20680.57|20560.57|20667.83|20547.83|10
1638911330000|2021-12-07 21:08:50|20680.69|20560.69|20688|20568|20689.17|20569.17|20680.69|20560.69|10
1638911340000|2021-12-07 21:09:00|20687.92|20567.92|20685.47|20565.47|20689.39|20569.39|20685.47|20565.47|10
1638911350000|2021-12-07 21:09:10|20685.58|20565.58|20690.93|20570.93|20690.93|20570.93|20684.58|20564.58|10
1638911360000|2021-12-07 21:09:20|20690.79|20570.79|20695.61|20575.61|20695.87|20575.87|20690.79|20570.79|10
1638911370000|2021-12-07 21:09:30|20696.07|20576.07|20699.66|20579.66|20700.09|20580.09|20696.07|20576.07|10
1638911380000|2021-12-07 21:09:40|20699.7|20579.7|20698.9|20578.9|20699.73|20579.73|20697.88|20577.88|10
1638911390000|2021-12-07 21:09:50|20700.04|20580.04|20700.98|20580.98|20701.54|20581.54|20700.04|20580.04|10
1638911400000|2021-12-07 21:10:00|20700.2|20580.2|20703.25|20583.25|20703.29|20583.29|20700.2|20580.2|9
1638911410000|2021-12-07 21:10:10|20703.43|20583.43|20702.3|20582.3|20703.46|20583.46|20702.3|20582.3|10
1638911420000|2021-12-07 21:10:20|20702.04|20582.04|20699.19|20579.19|20702.04|20582.04|20699.19|20579.19|10
1638911430000|2021-12-07 21:10:30|20699.36|20579.36|20700.38|20580.38|20700.43|20580.43|20699.33|20579.33|10
1638911440000|2021-12-07 21:10:40|20700.79|20580.79|20703.19|20583.19|20703.55|20583.55|20700.79|20580.79|10
1638911450000|2021-12-07 21:10:50|20703.46|20583.46|20705.55|20585.55|20705.55|20585.55|20703.46|20583.46|10
1638911460000|2021-12-07 21:11:00|20706.3|20586.3|20711.29|20591.29|20711.29|20591.29|20706.3|20586.3|10
1638911470000|2021-12-07 21:11:10|20710.97|20590.97|20712.13|20592.13|20712.13|20592.13|20710.08|20590.08|9
1638911480000|2021-12-07 21:11:20|20712.32|20592.32|20712.3|20592.3|20714.86|20594.86|20712.3|20592.3|10
1638911490000|2021-12-07 21:11:30|20712.8|20592.8|20714.6|20594.6|20715.19|20595.19|20711.45|20591.45|10
1638911500000|2021-12-07 21:11:40|20714.53|20594.53|20713.71|20593.71|20714.86|20594.86|20713.31|20593.31|10
1638911510000|2021-12-07 21:11:50|20713.15|20593.15|20711.81|20591.81|20714.26|20594.26|20711.81|20591.81|10
1638911520000|2021-12-07 21:12:00|20711.62|20591.62|20709.29|20589.29|20711.62|20591.62|20709.29|20589.29|10
1638911530000|2021-12-07 21:12:10|20709.69|20589.69|20712.22|20592.22|20713.31|20593.31|20709.69|20589.69|10
1638911540000|2021-12-07 21:12:20|20713.5|20593.5|20711.55|20591.55|20713.5|20593.5|20710.87|20590.87|10
1638911550000|2021-12-07 21:12:30|20711.18|20591.18|20707.41|20587.41|20711.21|20591.21|20707.41|20587.41|9
1638911560000|2021-12-07 21:12:40|20706.55|20586.55|20705.06|20585.06|20706.93|20586.93|20704.49|20584.49|9
1638911570000|2021-12-07 21:12:50|20705.28|20585.28|20708.71|20588.71|20708.71|20588.71|20705.12|20585.12|10
1638911580000|2021-12-07 21:13:00|20708.62|20588.62|20710.06|20590.06|20710.15|20590.15|20708.62|20588.62|10
1638911590000|2021-12-07 21:13:10|20710.96|20590.96|20714.22|20594.22|20714.52|20594.52|20710.96|20590.96|10
1638911600000|2021-12-07 21:13:20|20714.45|20594.45|20715.38|20595.38|20715.67|20595.67|20714.45|20594.45|10
1638911610000|2021-12-07 21:13:30|20715.65|20595.65|20733.11|20613.11|20733.11|20613.11|20715.65|20595.65|10
1638911620000|2021-12-07 21:13:40|20733.09|20613.09|20736.4|20616.4|20737.64|20617.64|20733.09|20613.09|10
1638911630000|2021-12-07 21:13:50|20737.9|20617.9|20737.86|20617.86|20739.55|20619.55|20737.75|20617.75|9
1638911640000|2021-12-07 21:14:00|20737.87|20617.87|20736.68|20616.68|20738.31|20618.31|20736.68|20616.68|10
1638911650000|2021-12-07 21:14:10|20735.98|20615.98|20731.4|20611.4|20735.98|20615.98|20731.38|20611.38|10
1638911660000|2021-12-07 21:14:20|20731.49|20611.49|20730.85|20610.85|20731.49|20611.49|20729.21|20609.21|10
1638911670000|2021-12-07 21:14:30|20730.41|20610.41|20732.21|20612.21|20732.28|20612.28|20728.71|20608.71|9
1638911680000|2021-12-07 21:14:40|20732.28|20612.28|20733.75|20613.75|20733.75|20613.75|20731.29|20611.29|9
1638911690000|2021-12-07 21:14:50|20734.02|20614.02|20731.97|20611.97|20734.47|20614.47|20731.97|20611.97|9
1638911700000|2021-12-07 21:15:00|20731.92|20611.92|20728.27|20608.27|20731.92|20611.92|20728.27|20608.27|9
1638911710000|2021-12-07 21:15:10|20728.01|20608.01|20725.46|20605.46|20728.01|20608.01|20725.46|20605.46|9
1638911720000|2021-12-07 21:15:20|20725.48|20605.48|20726.06|20606.06|20726.06|20606.06|20724.2|20604.2|10
1638911730000|2021-12-07 21:15:30|20726.05|20606.05|20728.54|20608.54|20728.82|20608.82|20726.05|20606.05|10
1638911740000|2021-12-07 21:15:40|20728.78|20608.78|20730.22|20610.22|20730.22|20610.22|20728.28|20608.28|9
1638911750000|2021-12-07 21:15:50|20730.48|20610.48|20730.1|20610.1|20731.03|20611.03|20730.1|20610.1|10
1638911760000|2021-12-07 21:16:00|20730.69|20610.69|20730.4|20610.4|20731.75|20611.75|20730.4|20610.4|10
1638911770000|2021-12-07 21:16:10|20730.73|20610.73|20733.3|20613.3|20733.3|20613.3|20730.49|20610.49|10
1638911780000|2021-12-07 21:16:20|20733.8|20613.8|20738.57|20618.57|20738.58|20618.58|20733.8|20613.8|10
1638911790000|2021-12-07 21:16:30|20739.57|20619.57|20747.64|20627.64|20747.64|20627.64|20739.57|20619.57|10
1638911800000|2021-12-07 21:16:40|20747.41|20627.41|20750.4|20630.4|20750.4|20630.4|20747.41|20627.41|10
1638911810000|2021-12-07 21:16:50|20750.88|20630.88|20751.89|20631.89|20751.89|20631.89|20750.32|20630.32|10
1638911820000|2021-12-07 21:17:00|20751.81|20631.81|20753.42|20633.42|20753.43|20633.43|20751.81|20631.81|10
1638911830000|2021-12-07 21:17:10|20753.46|20633.46|20755.24|20635.24|20755.24|20635.24|20753.46|20633.46|9
1638911840000|2021-12-07 21:17:20|20755.81|20635.81|20756.8|20636.8|20756.8|20636.8|20755.81|20635.81|10
1638911850000|2021-12-07 21:17:30|20756.3|20636.3|20757.29|20637.29|20757.29|20637.29|20756.25|20636.25|10
1638911860000|2021-12-07 21:17:40|20757.28|20637.28|20757.91|20637.91|20758.24|20638.24|20757.24|20637.24|10
1638911870000|2021-12-07 21:17:50|20757.99|20637.99|20756.73|20636.73|20758.38|20638.38|20756.73|20636.73|10
1638911880000|2021-12-07 21:18:00|20756.81|20636.81|20752.23|20632.23|20756.81|20636.81|20752.23|20632.23|10
1638911890000|2021-12-07 21:18:10|20752.05|20632.05|20748.3|20628.3|20752.05|20632.05|20748.3|20628.3|10
1638911900000|2021-12-07 21:18:20|20748.01|20628.01|20750.41|20630.41|20750.41|20630.41|20748.01|20628.01|10
1638911910000|2021-12-07 21:18:30|20750.46|20630.46|20752.47|20632.47|20752.47|20632.47|20750.2|20630.2|10
1638911920000|2021-12-07 21:18:40|20752.58|20632.58|20759.05|20639.05|20759.1|20639.1|20752.58|20632.58|10
1638911930000|2021-12-07 21:18:50|20760.95|20640.95|20763.94|20643.94|20763.94|20643.94|20760.95|20640.95|10
1638911940000|2021-12-07 21:19:00|20763.18|20643.18|20767.05|20647.05|20767.71|20647.71|20763.18|20643.18|10
1638911950000|2021-12-07 21:19:10|20767.94|20647.94|20768.1|20648.1|20769.38|20649.38|20767.69|20647.69|10
1638911960000|2021-12-07 21:19:20|20767.71|20647.71|20766.33|20646.33|20767.71|20647.71|20765.22|20645.22|10
1638911970000|2021-12-07 21:19:30|20766.19|20646.19|20767.42|20647.42|20767.42|20647.42|20765.9|20645.9|10
1638911980000|2021-12-07 21:19:40|20767.44|20647.44|20770.52|20650.52|20771.12|20651.12|20767.44|20647.44|10
1638911990000|2021-12-07 21:19:50|20771.29|20651.29|20771.78|20651.78|20771.78|20651.78|20771.29|20651.29|10
1638912000000|2021-12-07 21:20:00|20771.03|20651.03|20766.2|20646.2|20771.03|20651.03|20766.2|20646.2|10
1638912010000|2021-12-07 21:20:10|20766.03|20646.03|20760.93|20640.93|20766.31|20646.31|20760.93|20640.93|10
1638912020000|2021-12-07 21:20:20|20760.08|20640.08|20755.44|20635.44|20760.08|20640.08|20755.44|20635.44|10
1638912030000|2021-12-07 21:20:30|20752.31|20632.31|20747.57|20627.57|20752.5|20632.5|20747.57|20627.57|10
1638912040000|2021-12-07 21:20:40|20745.97|20625.97|20743.56|20623.56|20745.97|20625.97|20742.73|20622.73|9
1638912050000|2021-12-07 21:20:50|20743.55|20623.55|20742.95|20622.95|20743.55|20623.55|20742.2|20622.2|9
1638912060000|2021-12-07 21:21:00|20742.59|20622.59|20738.51|20618.51|20742.59|20622.59|20738.51|20618.51|10
1638912070000|2021-12-07 21:21:10|20737.66|20617.66|20735.68|20615.68|20737.66|20617.66|20735.32|20615.32|9
1638912080000|2021-12-07 21:21:20|20734.89|20614.89|20733.35|20613.35|20734.89|20614.89|20733.2|20613.2|10
1638912090000|2021-12-07 21:21:30|20732.77|20612.77|20730.04|20610.04|20732.9|20612.9|20730.04|20610.04|10
1638912100000|2021-12-07 21:21:40|20729.47|20609.47|20716.58|20596.58|20729.47|20609.47|20716.58|20596.58|10
1638912110000|2021-12-07 21:21:50|20716.07|20596.07|20711.83|20591.83|20716.07|20596.07|20711.83|20591.83|10
1638912120000|2021-12-07 21:22:00|20711.11|20591.11|20705.89|20585.89|20711.11|20591.11|20704.84|20584.84|9
1638912130000|2021-12-07 21:22:10|20704.16|20584.16|20702.28|20582.28|20704.41|20584.41|20702.28|20582.28|10
1638912140000|2021-12-07 21:22:20|20702.11|20582.11|20702.07|20582.07|20703.09|20583.09|20701.72|20581.72|9
1638912150000|2021-12-07 21:22:30|20701.86|20581.86|20699.06|20579.06|20701.86|20581.86|20699.06|20579.06|10
1638912160000|2021-12-07 21:22:40|20699.09|20579.09|20701.41|20581.41|20701.41|20581.41|20699.09|20579.09|9
1638912170000|2021-12-07 21:22:50|20701.36|20581.36|20701.73|20581.73|20702.4|20582.4|20700.35|20580.35|10
1638912180000|2021-12-07 21:23:00|20701.49|20581.49|20702.81|20582.81|20702.81|20582.81|20701.49|20581.49|10
1638912190000|2021-12-07 21:23:10|20702.82|20582.82|20703.3|20583.3|20703.83|20583.83|20702.82|20582.82|10
1638912200000|2021-12-07 21:23:20|20703.31|20583.31|20707.16|20587.16|20707.16|20587.16|20703.23|20583.23|9
1638912210000|2021-12-07 21:23:30|20708.31|20588.31|20714.26|20594.26|20714.26|20594.26|20708.31|20588.31|10
1638912220000|2021-12-07 21:23:40|20713.99|20593.99|20717.48|20597.48|20718.31|20598.31|20713.51|20593.51|10
1638912230000|2021-12-07 21:23:50|20717.57|20597.57|20717.4|20597.4|20719.4|20599.4|20717.4|20597.4|10
1638912240000|2021-12-07 21:24:00|20717.75|20597.75|20715.4|20595.4|20717.75|20597.75|20715.11|20595.11|10
1638912250000|2021-12-07 21:24:10|20714.84|20594.84|20712.25|20592.25|20714.9|20594.9|20712.25|20592.25|10
1638912260000|2021-12-07 21:24:20|20711.41|20591.41|20708.31|20588.31|20711.76|20591.76|20708.31|20588.31|10
1638912270000|2021-12-07 21:24:30|20708.28|20588.28|20703.38|20583.38|20709.63|20589.63|20703.38|20583.38|10
1638912280000|2021-12-07 21:24:40|20702.8|20582.8|20698.02|20578.02|20702.8|20582.8|20698.02|20578.02|9
1638912290000|2021-12-07 21:24:50|20696.81|20576.81|20693.85|20573.85|20696.93|20576.93|20693.85|20573.85|10
1638912300000|2021-12-07 21:25:00|20693.56|20573.56|20687.39|20567.39|20694.44|20574.44|20687.39|20567.39|10
1638912310000|2021-12-07 21:25:10|20686.82|20566.82|20678.69|20558.69|20686.82|20566.82|20678.69|20558.69|9
1638912320000|2021-12-07 21:25:20|20678.96|20558.96|20678.23|20558.23|20679.51|20559.51|20678.23|20558.23|9
1638912330000|2021-12-07 21:25:30|20676.27|20556.27|20678.42|20558.42|20678.42|20558.42|20676.27|20556.27|10
1638912340000|2021-12-07 21:25:40|20678.91|20558.91|20680.24|20560.24|20680.24|20560.24|20677.83|20557.83|10
1638912350000|2021-12-07 21:25:50|20680.59|20560.59|20682.75|20562.75|20682.75|20562.75|20680.59|20560.59|8
1638912360000|2021-12-07 21:26:00|20683.34|20563.34|20685.02|20565.02|20685.02|20565.02|20683.31|20563.31|10
1638912370000|2021-12-07 21:26:10|20684.17|20564.17|20687.66|20567.66|20687.66|20567.66|20684.17|20564.17|10
1638912380000|2021-12-07 21:26:20|20687.82|20567.82|20690.09|20570.09|20690.09|20570.09|20687.82|20567.82|9
1638912390000|2021-12-07 21:26:30|20691.65|20571.65|20699.84|20579.84|20699.84|20579.84|20691.65|20571.65|10
1638912400000|2021-12-07 21:26:40|20702.62|20582.62|20704.96|20584.96|20705.03|20585.03|20702.62|20582.62|10
1638912410000|2021-12-07 21:26:50|20706.31|20586.31|20707.73|20587.73|20707.73|20587.73|20706.31|20586.31|8
1638912420000|2021-12-07 21:27:00|20707.93|20587.93|20706.26|20586.26|20708.01|20588.01|20705.85|20585.85|10
1638912430000|2021-12-07 21:27:10|20706.1|20586.1|20705.45|20585.45|20706.1|20586.1|20705.24|20585.24|10
1638912440000|2021-12-07 21:27:20|20705.42|20585.42|20701.92|20581.92|20705.63|20585.63|20701.92|20581.92|9
1638912450000|2021-12-07 21:27:30|20700.78|20580.78|20701.33|20581.33|20702.08|20582.08|20700.78|20580.78|10
1638912460000|2021-12-07 21:27:40|20701.38|20581.38|20702.61|20582.61|20702.61|20582.61|20701.27|20581.27|10
1638912470000|2021-12-07 21:27:50|20702.65|20582.65|20703.48|20583.48|20703.48|20583.48|20702.31|20582.31|9
1638912480000|2021-12-07 21:28:00|20703.58|20583.58|20703.88|20583.88|20704.82|20584.82|20702.97|20582.97|10
1638912490000|2021-12-07 21:28:10|20704.21|20584.21|20708.84|20588.84|20708.84|20588.84|20704.21|20584.21|9
1638912500000|2021-12-07 21:28:20|20710.18|20590.18|20712.46|20592.46|20712.46|20592.46|20709.98|20589.98|10
1638912510000|2021-12-07 21:28:30|20713.03|20593.03|20724.56|20604.56|20724.56|20604.56|20713.03|20593.03|10
1638912520000|2021-12-07 21:28:40|20730.88|20610.88|20749.44|20629.44|20749.44|20629.44|20730.88|20610.88|10
1638912530000|2021-12-07 21:28:50|20750.61|20630.61|20747.11|20627.11|20750.61|20630.61|20747.11|20627.11|9
1638912540000|2021-12-07 21:29:00|20748.41|20628.41|20742.64|20622.64|20748.41|20628.41|20742.64|20622.64|10
1638912550000|2021-12-07 21:29:10|20741.59|20621.59|20740.84|20620.84|20741.76|20621.76|20740.08|20620.08|10
1638912560000|2021-12-07 21:29:20|20742.5|20622.5|20740.5|20620.5|20742.84|20622.84|20740.5|20620.5|10
1638912570000|2021-12-07 21:29:30|20740.47|20620.47|20740.35|20620.35|20740.47|20620.47|20740.06|20620.06|8
1638912580000|2021-12-07 21:29:40|20740.13|20620.13|20739.55|20619.55|20740.65|20620.65|20739.55|20619.55|10
1638912590000|2021-12-07 21:29:50|20740.02|20620.02|20739.16|20619.16|20740.49|20620.49|20739.16|20619.16|10
1638912600000|2021-12-07 21:30:00|20738.07|20618.07|20736.42|20616.42|20738.49|20618.49|20736.42|20616.42|10
1638912610000|2021-12-07 21:30:10|20736.47|20616.47|20737.18|20617.18|20737.6|20617.6|20736.28|20616.28|8
1638912620000|2021-12-07 21:30:20|20737.84|20617.84|20738.91|20618.91|20738.91|20618.91|20737.3|20617.3|10
1638912630000|2021-12-07 21:30:30|20739.26|20619.26|20740.05|20620.05|20740.05|20620.05|20738.93|20618.93|9
1638912640000|2021-12-07 21:30:40|20740.22|20620.22|20752.49|20632.49|20752.49|20632.49|20740.22|20620.22|10
1638912650000|2021-12-07 21:30:50|20752.64|20632.64|20752.91|20632.91|20754.07|20634.07|20752.64|20632.64|10
1638912660000|2021-12-07 21:31:00|20752.64|20632.64|20756.18|20636.18|20756.79|20636.79|20752.64|20632.64|10
1638912670000|2021-12-07 21:31:10|20756.51|20636.51|20760.1|20640.1|20760.1|20640.1|20756.51|20636.51|10
1638912680000|2021-12-07 21:31:20|20760.42|20640.42|20760.06|20640.06|20761.14|20641.14|20760.06|20640.06|10
1638912690000|2021-12-07 21:31:30|20759.88|20639.88|20758.25|20638.25|20759.88|20639.88|20758.25|20638.25|10
1638912700000|2021-12-07 21:31:40|20758.21|20638.21|20757.44|20637.44|20758.22|20638.22|20757.33|20637.33|9
1638912710000|2021-12-07 21:31:50|20757.43|20637.43|20757.73|20637.73|20757.88|20637.88|20757.19|20637.19|10
1638912720000|2021-12-07 21:32:00|20757.69|20637.69|20756.71|20636.71|20757.69|20637.69|20756.58|20636.58|9
1638912730000|2021-12-07 21:32:10|20756.1|20636.1|20753.79|20633.79|20756.1|20636.1|20753.39|20633.39|10
1638912740000|2021-12-07 21:32:20|20753.81|20633.81|20753.04|20633.04|20753.99|20633.99|20752.97|20632.97|10
1638912750000|2021-12-07 21:32:30|20753.02|20633.02|20757.15|20637.15|20757.15|20637.15|20753.02|20633.02|10
1638912760000|2021-12-07 21:32:40|20757.07|20637.07|20758.73|20638.73|20758.75|20638.75|20757.07|20637.07|10
1638912770000|2021-12-07 21:32:50|20758.75|20638.75|20760.19|20640.19|20760.2|20640.2|20757.74|20637.74|9
1638912780000|2021-12-07 21:33:00|20760.38|20640.38|20761.98|20641.98|20761.98|20641.98|20760.11|20640.11|10
1638912790000|2021-12-07 21:33:10|20762.6|20642.6|20763.97|20643.97|20764|20644|20762.6|20642.6|9
1638912800000|2021-12-07 21:33:20|20763.86|20643.86|20762.32|20642.32|20763.86|20643.86|20762.1|20642.1|9
1638912810000|2021-12-07 21:33:30|20761.82|20641.82|20761.73|20641.73|20761.86|20641.86|20760.4|20640.4|10
1638912820000|2021-12-07 21:33:40|20761.35|20641.35|20760.45|20640.45|20763.88|20643.88|20760.45|20640.45|10
1638912830000|2021-12-07 21:33:50|20759.66|20639.66|20753.22|20633.22|20759.8|20639.8|20753.22|20633.22|10
1638912840000|2021-12-07 21:34:00|20753.2|20633.2|20748|20628|20753.2|20633.2|20747.93|20627.93|10
1638912850000|2021-12-07 21:34:10|20747.96|20627.96|20746.64|20626.64|20747.96|20627.96|20746.64|20626.64|10
1638912860000|2021-12-07 21:34:20|20746.55|20626.55|20743.74|20623.74|20746.55|20626.55|20743.69|20623.69|10
1638912870000|2021-12-07 21:34:30|20743.9|20623.9|20740.55|20620.55|20743.9|20623.9|20740.55|20620.55|8
1638912880000|2021-12-07 21:34:40|20740.41|20620.41|20739.07|20619.07|20740.41|20620.41|20739.07|20619.07|10
1638912890000|2021-12-07 21:34:50|20739.15|20619.15|20739.88|20619.88|20739.88|20619.88|20738.74|20618.74|10
1638912900000|2021-12-07 21:35:00|20740.15|20620.15|20739.05|20619.05|20740.32|20620.32|20739.05|20619.05|10
1638912910000|2021-12-07 21:35:10|20738.74|20618.74|20738.86|20618.86|20739.3|20619.3|20738.28|20618.28|9
1638912920000|2021-12-07 21:35:20|20738.53|20618.53|20740.1|20620.1|20740.11|20620.11|20738.53|20618.53|10
1638912930000|2021-12-07 21:35:30|20741.07|20621.07|20738.71|20618.71|20741.07|20621.07|20738.71|20618.71|9
1638912940000|2021-12-07 21:35:40|20738.82|20618.82|20743.23|20623.23|20743.23|20623.23|20738.82|20618.82|10
1638912950000|2021-12-07 21:35:50|20743.79|20623.79|20746.32|20626.32|20746.32|20626.32|20743.79|20623.79|10
1638912960000|2021-12-07 21:36:00|20747.74|20627.74|20749.44|20629.44|20750|20630|20747.74|20627.74|8
1638912970000|2021-12-07 21:36:10|20749.91|20629.91|20751.27|20631.27|20751.27|20631.27|20749.67|20629.67|9
1638912980000|2021-12-07 21:36:20|20750.8|20630.8|20751.1|20631.1|20751.27|20631.27|20749.8|20629.8|9
1638912990000|2021-12-07 21:36:30|20751.27|20631.27|20750.74|20630.74|20751.27|20631.27|20750.45|20630.45|9
1638913000000|2021-12-07 21:36:40|20750.86|20630.86|20749.61|20629.61|20750.86|20630.86|20749.06|20629.06|10
1638913010000|2021-12-07 21:36:50|20749.55|20629.55|20748.94|20628.94|20749.55|20629.55|20748.71|20628.71|10
1638913020000|2021-12-07 21:37:00|20748.93|20628.93|20742.74|20622.74|20748.93|20628.93|20742.74|20622.74|9
1638913030000|2021-12-07 21:37:10|20742.15|20622.15|20741.25|20621.25|20743.09|20623.09|20741.24|20621.24|9
1638913040000|2021-12-07 21:37:20|20740.67|20620.67|20739.32|20619.32|20741.45|20621.45|20739.32|20619.32|9
1638913050000|2021-12-07 21:37:30|20738.49|20618.49|20735.37|20615.37|20738.49|20618.49|20735.13|20615.13|8
1638913060000|2021-12-07 21:37:40|20735.25|20615.25|20731.48|20611.48|20735.25|20615.25|20731.48|20611.48|10
1638913070000|2021-12-07 21:37:50|20730.51|20610.51|20727.43|20607.43|20730.54|20610.54|20727.43|20607.43|9
1638913080000|2021-12-07 21:38:00|20727.62|20607.62|20724.28|20604.28|20727.85|20607.85|20724.28|20604.28|10
1638913090000|2021-12-07 21:38:10|20723.92|20603.92|20723.74|20603.74|20724.02|20604.02|20723.29|20603.29|10
1638913100000|2021-12-07 21:38:20|20723.75|20603.75|20721.37|20601.37|20724.54|20604.54|20721.3|20601.3|10
1638913110000|2021-12-07 21:38:30|20721.29|20601.29|20723.69|20603.69|20724.06|20604.06|20721|20601|9
1638913120000|2021-12-07 21:38:40|20723.55|20603.55|20723.85|20603.85|20723.85|20603.85|20722.89|20602.89|10
1638913130000|2021-12-07 21:38:50|20723.16|20603.16|20716.47|20596.47|20723.16|20603.16|20716.47|20596.47|10
1638913140000|2021-12-07 21:39:00|20716.75|20596.75|20715.32|20595.32|20716.75|20596.75|20715.1|20595.1|9
1638913150000|2021-12-07 21:39:10|20713.92|20593.92|20712.93|20592.93|20713.92|20593.92|20712.65|20592.65|10
1638913160000|2021-12-07 21:39:20|20712.88|20592.88|20714.59|20594.59|20715.85|20595.85|20712.88|20592.88|9
1638913170000|2021-12-07 21:39:30|20713.47|20593.47|20714.59|20594.59|20714.59|20594.59|20711.89|20591.89|10
1638913180000|2021-12-07 21:39:40|20715.41|20595.41|20719.02|20599.02|20719.02|20599.02|20715.41|20595.41|10
1638913190000|2021-12-07 21:39:50|20719.68|20599.68|20721.62|20601.62|20721.62|20601.62|20719.65|20599.65|9
1638913200000|2021-12-07 21:40:00|20721.07|20601.07|20720.95|20600.95|20722.24|20602.24|20720.87|20600.87|10
1638913210000|2021-12-07 21:40:10|20720.92|20600.92|20719.53|20599.53|20721.43|20601.43|20719.08|20599.08|10
1638913220000|2021-12-07 21:40:20|20719.68|20599.68|20718.62|20598.62|20719.68|20599.68|20718.55|20598.55|9
1638913230000|2021-12-07 21:40:30|20718.54|20598.54|20719.93|20599.93|20720.14|20600.14|20718.54|20598.54|10
1638913240000|2021-12-07 21:40:40|20719.12|20599.12|20718.09|20598.09|20719.87|20599.87|20718.09|20598.09|9
1638913250000|2021-12-07 21:40:50|20717.89|20597.89|20715.54|20595.54|20718.25|20598.25|20715.54|20595.54|10
1638913260000|2021-12-07 21:41:00|20715.26|20595.26|20715.25|20595.25|20716.79|20596.79|20715.25|20595.25|9
1638913270000|2021-12-07 21:41:10|20715.04|20595.04|20713.75|20593.75|20715.19|20595.19|20713.71|20593.71|9
1638913280000|2021-12-07 21:41:20|20713.66|20593.66|20710.17|20590.17|20713.66|20593.66|20710.17|20590.17|10
1638913290000|2021-12-07 21:41:30|20709.63|20589.63|20708.84|20588.84|20709.63|20589.63|20708.62|20588.62|8
1638913300000|2021-12-07 21:41:40|20708.53|20588.53|20708.8|20588.8|20709.53|20589.53|20707.84|20587.84|10
1638913310000|2021-12-07 21:41:50|20708.61|20588.61|20709.01|20589.01|20709.1|20589.1|20708.43|20588.43|10
1638913320000|2021-12-07 21:42:00|20709.21|20589.21|20709.09|20589.09|20709.59|20589.59|20709.09|20589.09|10
1638913330000|2021-12-07 21:42:10|20708.99|20588.99|20710.02|20590.02|20710.05|20590.05|20708.95|20588.95|10
1638913340000|2021-12-07 21:42:20|20709.83|20589.83|20710|20590|20710.05|20590.05|20709.26|20589.26|10
1638913350000|2021-12-07 21:42:30|20709.52|20589.52|20711.68|20591.68|20711.71|20591.71|20708.87|20588.87|10
1638913360000|2021-12-07 21:42:40|20712.45|20592.45|20718.6|20598.6|20718.6|20598.6|20712.45|20592.45|10
1638913370000|2021-12-07 21:42:50|20718.85|20598.85|20723.96|20603.96|20723.96|20603.96|20718.85|20598.85|9
1638913380000|2021-12-07 21:43:00|20724.27|20604.27|20728.24|20608.24|20728.25|20608.25|20724.27|20604.27|10
1638913390000|2021-12-07 21:43:10|20728.4|20608.4|20726.68|20606.68|20728.58|20608.58|20726.68|20606.68|10
1638913400000|2021-12-07 21:43:20|20726.99|20606.99|20726.51|20606.51|20726.99|20606.99|20725.68|20605.68|10
1638913410000|2021-12-07 21:43:30|20726.43|20606.43|20725.94|20605.94|20726.43|20606.43|20725.59|20605.59|9
1638913420000|2021-12-07 21:43:40|20725.5|20605.5|20728.21|20608.21|20728.21|20608.21|20725.5|20605.5|10
1638913430000|2021-12-07 21:43:50|20728.34|20608.34|20728.18|20608.18|20728.82|20608.82|20728.18|20608.18|9
1638913440000|2021-12-07 21:44:00|20728.09|20608.09|20724.48|20604.48|20728.09|20608.09|20724.48|20604.48|10
1638913450000|2021-12-07 21:44:10|20724.47|20604.47|20719.66|20599.66|20724.47|20604.47|20719.66|20599.66|10
1638913460000|2021-12-07 21:44:20|20719.64|20599.64|20715.18|20595.18|20719.64|20599.64|20715.18|20595.18|10
1638913470000|2021-12-07 21:44:30|20715.17|20595.17|20716.21|20596.21|20716.8|20596.8|20715.17|20595.17|10
1638913480000|2021-12-07 21:44:40|20714.9|20594.9|20713.48|20593.48|20715.59|20595.59|20713.48|20593.48|10
1638913490000|2021-12-07 21:44:50|20712.87|20592.87|20710.11|20590.11|20712.97|20592.97|20710.11|20590.11|10
1638913500000|2021-12-07 21:45:00|20709|20589|20706.81|20586.81|20709|20589|20706.81|20586.81|10
1638913510000|2021-12-07 21:45:10|20706.66|20586.66|20707.53|20587.53|20707.81|20587.81|20706.32|20586.32|10
1638913520000|2021-12-07 21:45:20|20708.65|20588.65|20720.7|20600.7|20720.7|20600.7|20708.65|20588.65|10
1638913530000|2021-12-07 21:45:30|20723.25|20603.25|20759.6|20639.6|20759.6|20639.6|20723.25|20603.25|10
1638913540000|2021-12-07 21:45:40|20763.76|20643.76|20764.58|20644.58|20766.25|20646.25|20763.68|20643.68|10
1638913550000|2021-12-07 21:45:50|20763.98|20643.98|20756.24|20636.24|20763.98|20643.98|20756.19|20636.19|10
1638913560000|2021-12-07 21:46:00|20756.6|20636.6|20745.74|20625.74|20756.6|20636.6|20745.74|20625.74|10
1638913570000|2021-12-07 21:46:10|20745.15|20625.15|20739.9|20619.9|20745.15|20625.15|20739.87|20619.87|10
1638913580000|2021-12-07 21:46:20|20740.08|20620.08|20738.97|20618.97|20740.62|20620.62|20738.44|20618.44|9
1638913590000|2021-12-07 21:46:30|20738.99|20618.99|20739.65|20619.65|20740.19|20620.19|20738.99|20618.99|10
1638913600000|2021-12-07 21:46:40|20739.39|20619.39|20739.83|20619.83|20740.09|20620.09|20738.78|20618.78|10
1638913610000|2021-12-07 21:46:50|20739.76|20619.76|20742.3|20622.3|20742.3|20622.3|20739.76|20619.76|10
1638913620000|2021-12-07 21:47:00|20742.02|20622.02|20741.5|20621.5|20742.02|20622.02|20740.75|20620.75|9
1638913630000|2021-12-07 21:47:10|20741.52|20621.52|20737.28|20617.28|20741.52|20621.52|20737.28|20617.28|9
1638913640000|2021-12-07 21:47:20|20736.55|20616.55|20736.62|20616.62|20736.69|20616.69|20736.25|20616.25|10
1638913650000|2021-12-07 21:47:30|20736.55|20616.55|20734.97|20614.97|20738.25|20618.25|20734.97|20614.97|9
1638913660000|2021-12-07 21:47:40|20734.5|20614.5|20727.67|20607.67|20734.5|20614.5|20727.67|20607.67|10
1638913670000|2021-12-07 21:47:50|20727.12|20607.12|20722.81|20602.81|20727.12|20607.12|20722.81|20602.81|10
1638913680000|2021-12-07 21:48:00|20722.07|20602.07|20718.89|20598.89|20722.07|20602.07|20718.26|20598.26|10
1638913690000|2021-12-07 21:48:10|20718.19|20598.19|20714.54|20594.54|20718.19|20598.19|20714.54|20594.54|10
1638913700000|2021-12-07 21:48:20|20714.71|20594.71|20715.06|20595.06|20715.07|20595.07|20714.71|20594.71|10
1638913710000|2021-12-07 21:48:30|20714.93|20594.93|20714.67|20594.67|20715.19|20595.19|20714.41|20594.41|10
1638913720000|2021-12-07 21:48:40|20714.6|20594.6|20712.27|20592.27|20714.6|20594.6|20712.27|20592.27|9
1638913730000|2021-12-07 21:48:50|20712.26|20592.26|20708.67|20588.67|20712.26|20592.26|20708.43|20588.43|10
1638913740000|2021-12-07 21:49:00|20708.65|20588.65|20707.08|20587.08|20708.65|20588.65|20706.15|20586.15|10
1638913750000|2021-12-07 21:49:10|20707.14|20587.14|20705.27|20585.27|20707.26|20587.26|20704.93|20584.93|9
1638913760000|2021-12-07 21:49:20|20705.78|20585.78|20703.57|20583.57|20705.88|20585.88|20703.18|20583.18|10
1638913770000|2021-12-07 21:49:30|20703.47|20583.47|20704.85|20584.85|20704.85|20584.85|20702.89|20582.89|10
1638913780000|2021-12-07 21:49:40|20704.8|20584.8|20704.6|20584.6|20705|20585|20703.92|20583.92|10
1638913790000|2021-12-07 21:49:50|20704.5|20584.5|20705.87|20585.87|20706.2|20586.2|20704.5|20584.5|10
1638913800000|2021-12-07 21:50:00|20705.83|20585.83|20704.81|20584.81|20706.58|20586.58|20704.81|20584.81|10
1638913810000|2021-12-07 21:50:10|20704.79|20584.79|20706.45|20586.45|20706.53|20586.53|20704.27|20584.27|10
1638913820000|2021-12-07 21:50:20|20706.65|20586.65|20707.37|20587.37|20707.37|20587.37|20705.74|20585.74|9
1638913830000|2021-12-07 21:50:30|20708.77|20588.77|20708.39|20588.39|20708.77|20588.77|20706.47|20586.47|9
1638913840000|2021-12-07 21:50:40|20708.15|20588.15|20704.47|20584.47|20708.15|20588.15|20704.47|20584.47|10
1638913850000|2021-12-07 21:50:50|20704.57|20584.57|20699.16|20579.16|20704.57|20584.57|20698.78|20578.78|10
1638913860000|2021-12-07 21:51:00|20698.95|20578.95|20691.41|20571.41|20698.95|20578.95|20691.41|20571.41|10
1638913870000|2021-12-07 21:51:10|20690.95|20570.95|20674.68|20554.68|20690.95|20570.95|20674.68|20554.68|10
1638913880000|2021-12-07 21:51:20|20670.8|20550.8|20658.13|20538.13|20670.8|20550.8|20658.13|20538.13|10
1638913890000|2021-12-07 21:51:30|20656.02|20536.02|20645.51|20525.51|20656.02|20536.02|20645.51|20525.51|10
1638913900000|2021-12-07 21:51:40|20645.07|20525.07|20645.69|20525.69|20646.09|20526.09|20644.84|20524.84|10
1638913910000|2021-12-07 21:51:50|20646.22|20526.22|20642.17|20522.17|20646.22|20526.22|20641.99|20521.99|10
1638913920000|2021-12-07 21:52:00|20642.29|20522.29|20642.21|20522.21|20642.73|20522.73|20641.33|20521.33|9
1638913930000|2021-12-07 21:52:10|20641.68|20521.68|20641.12|20521.12|20642.2|20522.2|20641.05|20521.05|9
1638913940000|2021-12-07 21:52:20|20640.65|20520.65|20639.35|20519.35|20642|20522|20639.24|20519.24|10
1638913950000|2021-12-07 21:52:30|20639.98|20519.98|20641.13|20521.13|20642.18|20522.18|20639.69|20519.69|10
1638913960000|2021-12-07 21:52:40|20641.1|20521.1|20640.76|20520.76|20641.8|20521.8|20640.45|20520.45|10
1638913970000|2021-12-07 21:52:50|20639.94|20519.94|20639.69|20519.69|20640.16|20520.16|20639.42|20519.42|10
1638913980000|2021-12-07 21:53:00|20639.06|20519.06|20639.18|20519.18|20639.18|20519.18|20638.13|20518.13|9
1638913990000|2021-12-07 21:53:10|20639.67|20519.67|20637.45|20517.45|20640.01|20520.01|20637.36|20517.36|10
1638914000000|2021-12-07 21:53:20|20637.17|20517.17|20628.15|20508.15|20637.17|20517.17|20628.15|20508.15|10
1638914010000|2021-12-07 21:53:30|20626.94|20506.94|20627.7|20507.7|20627.7|20507.7|20625.54|20505.54|10
1638914020000|2021-12-07 21:53:40|20627.25|20507.25|20631.41|20511.41|20631.41|20511.41|20627.25|20507.25|10
1638914030000|2021-12-07 21:53:50|20631.75|20511.75|20629.82|20509.82|20632.63|20512.63|20629.52|20509.52|10
1638914040000|2021-12-07 21:54:00|20629.96|20509.96|20630.15|20510.15|20630.7|20510.7|20629.35|20509.35|9
1638914050000|2021-12-07 21:54:10|20630.55|20510.55|20634.23|20514.23|20634.23|20514.23|20630.55|20510.55|10
1638914060000|2021-12-07 21:54:20|20634.11|20514.11|20635.91|20515.91|20635.91|20515.91|20634.11|20514.11|9
1638914070000|2021-12-07 21:54:30|20636.25|20516.25|20638.23|20518.23|20638.24|20518.24|20636.25|20516.25|10
1638914080000|2021-12-07 21:54:40|20637.7|20517.7|20637.59|20517.59|20638.33|20518.33|20637.35|20517.35|10
1638914090000|2021-12-07 21:54:50|20635.98|20515.98|20636.63|20516.63|20636.88|20516.88|20635.36|20515.36|9
1638914100000|2021-12-07 21:55:00|20637.36|20517.36|20634.78|20514.78|20637.36|20517.36|20634.33|20514.33|10
1638914110000|2021-12-07 21:55:10|20634.76|20514.76|20635.45|20515.45|20635.45|20515.45|20634.35|20514.35|10
1638914120000|2021-12-07 21:55:20|20635.73|20515.73|20634.91|20514.91|20636.85|20516.85|20634.91|20514.91|10
1638914130000|2021-12-07 21:55:30|20634.19|20514.19|20627.45|20507.45|20634.19|20514.19|20627.32|20507.32|9
1638914140000|2021-12-07 21:55:40|20627.27|20507.27|20624.1|20504.1|20627.27|20507.27|20623.69|20503.69|10
1638914150000|2021-12-07 21:55:50|20624.34|20504.34|20625.16|20505.16|20626.56|20506.56|20624.34|20504.34|10
1638914160000|2021-12-07 21:56:00|20624.95|20504.95|20622.76|20502.76|20624.95|20504.95|20622.71|20502.71|10
1638914170000|2021-12-07 21:56:10|20622.54|20502.54|20620.71|20500.71|20622.54|20502.54|20620.71|20500.71|10
1638914180000|2021-12-07 21:56:20|20620.68|20500.68|20624.03|20504.03|20624.03|20504.03|20620.68|20500.68|10
1638914190000|2021-12-07 21:56:30|20624.08|20504.08|20625.84|20505.84|20626.56|20506.56|20624.08|20504.08|9
1638914200000|2021-12-07 21:56:40|20626.76|20506.76|20630.6|20510.6|20631.03|20511.03|20626.76|20506.76|10
1638914210000|2021-12-07 21:56:50|20630.3|20510.3|20629.84|20509.84|20630.52|20510.52|20629.22|20509.22|10
1638914220000|2021-12-07 21:57:00|20629.51|20509.51|20627.32|20507.32|20629.51|20509.51|20627.31|20507.31|9
1638914230000|2021-12-07 21:57:10|20627.11|20507.11|20626.26|20506.26|20627.11|20507.11|20626.12|20506.12|9
1638914240000|2021-12-07 21:57:20|20626.67|20506.67|20625.83|20505.83|20626.67|20506.67|20625.43|20505.43|8
1638914250000|2021-12-07 21:57:30|20625.6|20505.6|20626.77|20506.77|20626.77|20506.77|20625.6|20505.6|10
1638914260000|2021-12-07 21:57:40|20627.21|20507.21|20628.87|20508.87|20629.82|20509.82|20627.21|20507.21|10
1638914270000|2021-12-07 21:57:50|20629.23|20509.23|20633.24|20513.24|20633.24|20513.24|20629.23|20509.23|9
1638914280000|2021-12-07 21:58:00|20633.48|20513.48|20632.7|20512.7|20633.62|20513.62|20632.7|20512.7|10
1638914290000|2021-12-07 21:58:10|20632.61|20512.61|20632.63|20512.63|20632.63|20512.63|20631.48|20511.48|10
1638914300000|2021-12-07 21:58:20|20632.67|20512.67|20634.95|20514.95|20634.98|20514.98|20632.67|20512.67|9
1638914310000|2021-12-07 21:58:30|20634.86|20514.86|20633.07|20513.07|20634.86|20514.86|20632.65|20512.65|10
1638914320000|2021-12-07 21:58:40|20633.65|20513.65|20634.09|20514.09|20634.21|20514.21|20633.36|20513.36|10
1638914330000|2021-12-07 21:58:50|20634.87|20514.87|20634.3|20514.3|20634.92|20514.92|20633.87|20513.87|10
1638914340000|2021-12-07 21:59:00|20634.31|20514.31|20634.7|20514.7|20635.48|20515.48|20634.07|20514.07|10
1638914350000|2021-12-07 21:59:10|20634.51|20514.51|20628.7|20508.7|20634.51|20514.51|20628.55|20508.55|10
1638914360000|2021-12-07 21:59:20|20628.65|20508.65|20626.96|20506.96|20628.65|20508.65|20626.96|20506.96|10
1638914370000|2021-12-07 21:59:30|20627.39|20507.39|20629.8|20509.8|20629.8|20509.8|20627.39|20507.39|10
1638914380000|2021-12-07 21:59:40|20629.72|20509.72|20629.39|20509.39|20630.18|20510.18|20629.39|20509.39|10
1638914390000|2021-12-07 21:59:50|20629.18|20509.18|20629.72|20509.72|20629.83|20509.83|20628.66|20508.66|9
1638914400000|2021-12-07 22:00:00|20630.65|20510.65|20628.15|20508.15|20631.82|20511.82|20628.15|20508.15|10
1638914410000|2021-12-07 22:00:10|20627.69|20507.69|20622.28|20502.28|20627.69|20507.69|20622.28|20502.28|10
1638914420000|2021-12-07 22:00:20|20622.25|20502.25|20621.26|20501.26|20622.25|20502.25|20620.04|20500.04|10
1638914430000|2021-12-07 22:00:30|20621.35|20501.35|20627.49|20507.49|20627.49|20507.49|20621.35|20501.35|10
1638914440000|2021-12-07 22:00:40|20628.11|20508.11|20632.82|20512.82|20632.82|20512.82|20628.11|20508.11|10
1638914450000|2021-12-07 22:00:50|20633.22|20513.22|20638|20518|20638|20518|20633.22|20513.22|10
1638914460000|2021-12-07 22:01:00|20638.28|20518.28|20641.81|20521.81|20641.81|20521.81|20638.28|20518.28|10
1638914470000|2021-12-07 22:01:10|20641.67|20521.67|20641.51|20521.51|20642.74|20522.74|20641.15|20521.15|10
1638914480000|2021-12-07 22:01:20|20641.91|20521.91|20643.64|20523.64|20644.61|20524.61|20641.91|20521.91|10
1638914490000|2021-12-07 22:01:30|20643.89|20523.89|20647.57|20527.57|20647.61|20527.61|20643.89|20523.89|10
1638914500000|2021-12-07 22:01:40|20649.15|20529.15|20651.6|20531.6|20652.55|20532.55|20649.15|20529.15|10
1638914510000|2021-12-07 22:01:50|20651.89|20531.89|20651.99|20531.99|20652.29|20532.29|20651.07|20531.07|10
1638914520000|2021-12-07 22:02:00|20652.63|20532.63|20656.08|20536.08|20656.08|20536.08|20652.63|20532.63|10
1638914530000|2021-12-07 22:02:10|20656.14|20536.14|20656.81|20536.81|20657.12|20537.12|20656.14|20536.14|10
1638914540000|2021-12-07 22:02:20|20656.72|20536.72|20656.71|20536.71|20656.72|20536.72|20656|20536|10
1638914550000|2021-12-07 22:02:30|20656.48|20536.48|20657.99|20537.99|20658.03|20538.03|20656.28|20536.28|10
1638914560000|2021-12-07 22:02:40|20658.08|20538.08|20657.27|20537.27|20658.22|20538.22|20657.14|20537.14|10
1638914570000|2021-12-07 22:02:50|20656.66|20536.66|20653.9|20533.9|20656.66|20536.66|20653.9|20533.9|10
1638914580000|2021-12-07 22:03:00|20653.74|20533.74|20652.98|20532.98|20653.96|20533.96|20652.88|20532.88|10
1638914590000|2021-12-07 22:03:10|20652.89|20532.89|20650.92|20530.92|20654.49|20534.49|20650.92|20530.92|10
1638914600000|2021-12-07 22:03:20|20651.04|20531.04|20644.41|20524.41|20651.04|20531.04|20644.41|20524.41|9
1638914610000|2021-12-07 22:03:30|20644.57|20524.57|20637.76|20517.76|20644.57|20524.57|20637.71|20517.71|8
1638914620000|2021-12-07 22:03:40|20637.65|20517.65|20633.56|20513.56|20637.65|20517.65|20633.56|20513.56|10
1638914630000|2021-12-07 22:03:50|20633.03|20513.03|20627.16|20507.16|20633.03|20513.03|20626.67|20506.67|10
1638914640000|2021-12-07 22:04:00|20626.6|20506.6|20621.02|20501.02|20626.6|20506.6|20620.79|20500.79|9
1638914650000|2021-12-07 22:04:10|20620.91|20500.91|20615.23|20495.23|20620.91|20500.91|20615.23|20495.23|10
1638914660000|2021-12-07 22:04:20|20613.94|20493.94|20607.9|20487.9|20613.94|20493.94|20607.9|20487.9|10
1638914670000|2021-12-07 22:04:30|20606.32|20486.32|20601.44|20481.44|20606.32|20486.32|20601.44|20481.44|10
1638914680000|2021-12-07 22:04:40|20600.02|20480.02|20596.63|20476.63|20600.02|20480.02|20596.63|20476.63|10
1638914690000|2021-12-07 22:04:50|20596.38|20476.38|20595.98|20475.98|20596.9|20476.9|20594.93|20474.93|10
1638914700000|2021-12-07 22:05:00|20596.15|20476.15|20599.31|20479.31|20600.03|20480.03|20596.15|20476.15|9
1638914710000|2021-12-07 22:05:10|20599.41|20479.41|20597.59|20477.59|20602.49|20482.49|20595.8|20475.8|9
1638914720000|2021-12-07 22:05:20|20597.77|20477.77|20602.01|20482.01|20602.01|20482.01|20597.77|20477.77|9
1638914730000|2021-12-07 22:05:30|20602.7|20482.7|20597.37|20477.37|20602.7|20482.7|20597.37|20477.37|10
1638914740000|2021-12-07 22:05:40|20597.03|20477.03|20591.92|20471.92|20597.03|20477.03|20591.92|20471.92|10
1638914750000|2021-12-07 22:05:50|20592.92|20472.92|20591.49|20471.49|20592.92|20472.92|20591.22|20471.22|9
1638914760000|2021-12-07 22:06:00|20591.03|20471.03|20589.72|20469.72|20591.03|20471.03|20589.7|20469.7|10
1638914770000|2021-12-07 22:06:10|20589.75|20469.75|20586.23|20466.23|20589.75|20469.75|20585.48|20465.48|9
1638914780000|2021-12-07 22:06:20|20585.98|20465.98|20584.28|20464.28|20585.98|20465.98|20584.28|20464.28|9
1638914790000|2021-12-07 22:06:30|20584.05|20464.05|20584.27|20464.27|20585.01|20465.01|20583.6|20463.6|9
1638914800000|2021-12-07 22:06:40|20584.25|20464.25|20583.37|20463.37|20584.25|20464.25|20583.37|20463.37|8
1638914810000|2021-12-07 22:06:50|20583.66|20463.66|20579.21|20459.21|20583.67|20463.67|20579.15|20459.15|10
1638914820000|2021-12-07 22:07:00|20579.23|20459.23|20580.87|20460.87|20580.87|20460.87|20579.17|20459.17|9
1638914830000|2021-12-07 22:07:10|20580.45|20460.45|20580.06|20460.06|20580.45|20460.45|20579.46|20459.46|9
1638914840000|2021-12-07 22:07:20|20580.47|20460.47|20582.76|20462.76|20582.95|20462.95|20580.47|20460.47|10
1638914850000|2021-12-07 22:07:30|20583.03|20463.03|20581.99|20461.99|20583.96|20463.96|20581.99|20461.99|10
1638914860000|2021-12-07 22:07:40|20582.43|20462.43|20578.27|20458.27|20582.43|20462.43|20578.27|20458.27|10
1638914870000|2021-12-07 22:07:50|20578.23|20458.23|20576.22|20456.22|20578.23|20458.23|20575.9|20455.9|10
1638914880000|2021-12-07 22:08:00|20576.58|20456.58|20573.83|20453.83|20576.58|20456.58|20573.83|20453.83|10
1638914890000|2021-12-07 22:08:10|20573.15|20453.15|20570.16|20450.16|20573.15|20453.15|20570.16|20450.16|10
1638914900000|2021-12-07 22:08:20|20570.47|20450.47|20569.71|20449.71|20570.51|20450.51|20569.54|20449.54|10
1638914910000|2021-12-07 22:08:30|20569.67|20449.67|20563.48|20443.48|20569.67|20449.67|20563.48|20443.48|10
1638914920000|2021-12-07 22:08:40|20563.86|20443.86|20560.42|20440.42|20563.86|20443.86|20560.42|20440.42|10
1638914930000|2021-12-07 22:08:50|20560.29|20440.29|20558.63|20438.63|20560.29|20440.29|20558.43|20438.43|9
1638914940000|2021-12-07 22:09:00|20558.55|20438.55|20553.25|20433.25|20558.82|20438.82|20553.25|20433.25|10
1638914950000|2021-12-07 22:09:10|20552.71|20432.71|20543.89|20423.89|20552.71|20432.71|20543.89|20423.89|10
1638914960000|2021-12-07 22:09:20|20543.63|20423.63|20537.27|20417.27|20543.63|20423.63|20537.26|20417.26|10
1638914970000|2021-12-07 22:09:30|20535.97|20415.97|20531.39|20411.39|20535.97|20415.97|20531.39|20411.39|10
1638914980000|2021-12-07 22:09:40|20532.29|20412.29|20530.97|20410.97|20532.29|20412.29|20530.94|20410.94|9
1638914990000|2021-12-07 22:09:50|20530.76|20410.76|20528.83|20408.83|20531.17|20411.17|20528.83|20408.83|10
1638915000000|2021-12-07 22:10:00|20528.48|20408.48|20524.28|20404.28|20528.48|20408.48|20524.28|20404.28|10
1638915010000|2021-12-07 22:10:10|20524.41|20404.41|20523.99|20403.99|20525.59|20405.59|20523.73|20403.73|10
1638915020000|2021-12-07 22:10:20|20527.29|20407.29|20533.93|20413.93|20533.93|20413.93|20527.29|20407.29|10
1638915030000|2021-12-07 22:10:30|20534.21|20414.21|20542.31|20422.31|20543.2|20423.2|20534.21|20414.21|10
1638915040000|2021-12-07 22:10:40|20542.46|20422.46|20547.27|20427.27|20547.27|20427.27|20542.46|20422.46|10
1638915050000|2021-12-07 22:10:50|20547.5|20427.5|20553.54|20433.54|20553.54|20433.54|20547.5|20427.5|10
1638915060000|2021-12-07 22:11:00|20554.56|20434.56|20562.71|20442.71|20563.26|20443.26|20554.56|20434.56|9
1638915070000|2021-12-07 22:11:10|20561.84|20441.84|20562.08|20442.08|20562.55|20442.55|20561.7|20441.7|10
1638915080000|2021-12-07 22:11:20|20562.63|20442.63|20563.29|20443.29|20563.29|20443.29|20561.77|20441.77|9
1638915090000|2021-12-07 22:11:30|20563.02|20443.02|20559.79|20439.79|20563.02|20443.02|20559.79|20439.79|10
1638915100000|2021-12-07 22:11:40|20559.73|20439.73|20559.61|20439.61|20559.73|20439.73|20558.75|20438.75|10
1638915110000|2021-12-07 22:11:50|20560.57|20440.57|20562.3|20442.3|20562.3|20442.3|20560.57|20440.57|9
1638915120000|2021-12-07 22:12:00|20562.18|20442.18|20565.51|20445.51|20565.65|20445.65|20562.18|20442.18|10
1638915130000|2021-12-07 22:12:10|20565.93|20445.93|20568.13|20448.13|20568.13|20448.13|20565.93|20445.93|10
1638915140000|2021-12-07 22:12:20|20567.64|20447.64|20568.55|20448.55|20568.55|20448.55|20566.98|20446.98|10
1638915150000|2021-12-07 22:12:30|20568.44|20448.44|20571.73|20451.73|20571.73|20451.73|20568.44|20448.44|10
1638915160000|2021-12-07 22:12:40|20571.62|20451.62|20578.32|20458.32|20578.41|20458.41|20571.62|20451.62|10
1638915170000|2021-12-07 22:12:50|20578.17|20458.17|20580.85|20460.85|20581.24|20461.24|20578.17|20458.17|9
1638915180000|2021-12-07 22:13:00|20580.72|20460.72|20580.38|20460.38|20580.8|20460.8|20580.38|20460.38|9
1638915190000|2021-12-07 22:13:10|20580.53|20460.53|20579.71|20459.71|20580.9|20460.9|20578.78|20458.78|10
1638915200000|2021-12-07 22:13:20|20579.63|20459.63|20574.08|20454.08|20579.63|20459.63|20574.08|20454.08|8
1638915210000|2021-12-07 22:13:30|20572.82|20452.82|20563.84|20443.84|20572.82|20452.82|20563.84|20443.84|10
1638915220000|2021-12-07 22:13:40|20563.55|20443.55|20559.26|20439.26|20563.55|20443.55|20559.26|20439.26|10
1638915230000|2021-12-07 22:13:50|20559.46|20439.46|20563.62|20443.62|20563.62|20443.62|20559.46|20439.46|10
1638915240000|2021-12-07 22:14:00|20564.28|20444.28|20565.62|20445.62|20565.73|20445.73|20564.28|20444.28|10
1638915250000|2021-12-07 22:14:10|20565.85|20445.85|20563.48|20443.48|20565.93|20445.93|20563.48|20443.48|10
1638915260000|2021-12-07 22:14:20|20563.52|20443.52|20556.88|20436.88|20563.52|20443.52|20556.88|20436.88|9
1638915270000|2021-12-07 22:14:30|20556.09|20436.09|20553.02|20433.02|20556.37|20436.37|20553.02|20433.02|10
1638915280000|2021-12-07 22:14:40|20553.22|20433.22|20548.49|20428.49|20553.22|20433.22|20548.49|20428.49|10
1638915290000|2021-12-07 22:14:50|20548.48|20428.48|20546.42|20426.42|20548.48|20428.48|20546.38|20426.38|10
1638915300000|2021-12-07 22:15:00|20545.88|20425.88|20544.54|20424.54|20545.88|20425.88|20543.05|20423.05|10
1638915310000|2021-12-07 22:15:10|20542.39|20422.39|20530.28|20410.28|20542.39|20422.39|20530.19|20410.19|10
1638915320000|2021-12-07 22:15:20|20530.01|20410.01|20515.42|20395.42|20530.01|20410.01|20515.42|20395.42|10
1638915330000|2021-12-07 22:15:30|20515|20395|20504.58|20384.58|20515|20395|20504.58|20384.58|10
1638915340000|2021-12-07 22:15:40|20504.33|20384.33|20508.54|20388.54|20508.54|20388.54|20504.33|20384.33|10
1638915350000|2021-12-07 22:15:50|20507.93|20387.93|20494.32|20374.32|20507.93|20387.93|20494.32|20374.32|10
1638915360000|2021-12-07 22:16:00|20493.81|20373.81|20488.59|20368.59|20493.81|20373.81|20488.41|20368.41|10
1638915370000|2021-12-07 22:16:10|20488.71|20368.71|20491.03|20371.03|20491.03|20371.03|20488.71|20368.71|10
1638915380000|2021-12-07 22:16:20|20491.53|20371.53|20493.62|20373.62|20494.14|20374.14|20491.53|20371.53|10
1638915390000|2021-12-07 22:16:30|20494.04|20374.04|20493.9|20373.9|20494.45|20374.45|20492.89|20372.89|10
1638915400000|2021-12-07 22:16:40|20493.98|20373.98|20498.66|20378.66|20498.78|20378.78|20493.98|20373.98|10
1638915410000|2021-12-07 22:16:50|20499.12|20379.12|20503.81|20383.81|20503.81|20383.81|20499.12|20379.12|10
1638915420000|2021-12-07 22:17:00|20503.44|20383.44|20505.04|20385.04|20505.04|20385.04|20503.29|20383.29|9
1638915430000|2021-12-07 22:17:10|20506.24|20386.24|20510.88|20390.88|20510.88|20390.88|20505.95|20385.95|10
1638915440000|2021-12-07 22:17:20|20511.3|20391.3|20515.58|20395.58|20515.58|20395.58|20511.3|20391.3|10
1638915450000|2021-12-07 22:17:30|20515.86|20395.86|20523.75|20403.75|20523.77|20403.77|20515.86|20395.86|9
1638915460000|2021-12-07 22:17:40|20523.73|20403.73|20525.45|20405.45|20526.47|20406.47|20523.52|20403.52|10
1638915470000|2021-12-07 22:17:50|20525.04|20405.04|20529.25|20409.25|20529.33|20409.33|20523.4|20403.4|10
1638915480000|2021-12-07 22:18:00|20529.67|20409.67|20538.71|20418.71|20538.78|20418.78|20529.67|20409.67|10
1638915490000|2021-12-07 22:18:10|20539.16|20419.16|20541.04|20421.04|20541.04|20421.04|20538.41|20418.41|10
1638915500000|2021-12-07 22:18:20|20541.8|20421.8|20544.44|20424.44|20544.56|20424.56|20541.72|20421.72|10
1638915510000|2021-12-07 22:18:30|20545.01|20425.01|20542.85|20422.85|20545.01|20425.01|20542.48|20422.48|9
1638915520000|2021-12-07 22:18:40|20542.74|20422.74|20540.79|20420.79|20542.74|20422.74|20540.45|20420.45|10
1638915530000|2021-12-07 22:18:50|20540.63|20420.63|20543.08|20423.08|20543.08|20423.08|20540.61|20420.61|10
1638915540000|2021-12-07 22:19:00|20543.94|20423.94|20547.91|20427.91|20547.91|20427.91|20543.94|20423.94|9
1638915550000|2021-12-07 22:19:10|20547.79|20427.79|20551.26|20431.26|20551.26|20431.26|20547.79|20427.79|10
1638915560000|2021-12-07 22:19:20|20551.57|20431.57|20552.35|20432.35|20552.5|20432.5|20551.57|20431.57|10
1638915570000|2021-12-07 22:19:30|20552.53|20432.53|20545.93|20425.93|20552.53|20432.53|20545.93|20425.93|8
1638915580000|2021-12-07 22:19:40|20544.3|20424.3|20542.91|20422.91|20544.57|20424.57|20542.46|20422.46|9
1638915590000|2021-12-07 22:19:50|20542.96|20422.96|20542.96|20422.96|20544.48|20424.48|20542.9|20422.9|10
1638915600000|2021-12-07 22:20:00|20543.74|20423.74|20539.89|20419.89|20544.86|20424.86|20539.89|20419.89|10
1638915610000|2021-12-07 22:20:10|20539.33|20419.33|20532.55|20412.55|20539.33|20419.33|20532.55|20412.55|10
1638915620000|2021-12-07 22:20:20|20531.86|20411.86|20526.66|20406.66|20531.86|20411.86|20526.66|20406.66|10
1638915630000|2021-12-07 22:20:30|20525.75|20405.75|20524.51|20404.51|20525.75|20405.75|20524.51|20404.51|10
1638915640000|2021-12-07 22:20:40|20524.54|20404.54|20520.9|20400.9|20524.54|20404.54|20519.77|20399.77|9
1638915650000|2021-12-07 22:20:50|20520.85|20400.85|20515.54|20395.54|20520.85|20400.85|20515.54|20395.54|8
1638915660000|2021-12-07 22:21:00|20514.15|20394.15|20508.86|20388.86|20514.15|20394.15|20508.86|20388.86|10
1638915670000|2021-12-07 22:21:10|20508.04|20388.04|20505.1|20385.1|20508.04|20388.04|20502.74|20382.74|10
1638915680000|2021-12-07 22:21:20|20504.71|20384.71|20510.54|20390.54|20510.54|20390.54|20504.71|20384.71|9
1638915690000|2021-12-07 22:21:30|20510.39|20390.39|20508.84|20388.84|20511.28|20391.28|20508.7|20388.7|10
1638915700000|2021-12-07 22:21:40|20509.18|20389.18|20505.18|20385.18|20509.18|20389.18|20502.34|20382.34|10
1638915710000|2021-12-07 22:21:50|20504.12|20384.12|20502.14|20382.14|20504.12|20384.12|20501.89|20381.89|10
1638915720000|2021-12-07 22:22:00|20502.32|20382.32|20502.39|20382.39|20503.17|20383.17|20501.77|20381.77|10
1638915730000|2021-12-07 22:22:10|20502.84|20382.84|20502.84|20382.84|20504.15|20384.15|20502.84|20382.84|10
1638915740000|2021-12-07 22:22:20|20502.32|20382.32|20496.48|20376.48|20502.32|20382.32|20496.3|20376.3|10
1638915750000|2021-12-07 22:22:30|20495.66|20375.66|20481.07|20361.07|20495.66|20375.66|20481.07|20361.07|10
1638915760000|2021-12-07 22:22:40|20477.26|20357.26|20473.55|20353.55|20478.29|20358.29|20473.55|20353.55|10
1638915770000|2021-12-07 22:22:50|20473.12|20353.12|20475.28|20355.28|20475.28|20355.28|20473.08|20353.08|10
1638915780000|2021-12-07 22:23:00|20475.27|20355.27|20473.4|20353.4|20475.5|20355.5|20472.99|20352.99|9
1638915790000|2021-12-07 22:23:10|20473.76|20353.76|20466.57|20346.57|20473.76|20353.76|20466.57|20346.57|10
1638915800000|2021-12-07 22:23:20|20466.05|20346.05|20459.65|20339.65|20466.05|20346.05|20459.65|20339.65|10
1638915810000|2021-12-07 22:23:30|20459.57|20339.57|20458.65|20338.65|20459.57|20339.57|20458.65|20338.65|10
1638915820000|2021-12-07 22:23:40|20458.68|20338.68|20464.89|20344.89|20464.89|20344.89|20458.68|20338.68|10
1638915830000|2021-12-07 22:23:50|20464.64|20344.64|20470.19|20350.19|20470.19|20350.19|20464.64|20344.64|10
1638915840000|2021-12-07 22:24:00|20470.43|20350.43|20473.26|20353.26|20473.26|20353.26|20470.43|20350.43|10
1638915850000|2021-12-07 22:24:10|20476.08|20356.08|20479.4|20359.4|20479.4|20359.4|20476.08|20356.08|9
1638915860000|2021-12-07 22:24:20|20481.28|20361.28|20485.57|20365.57|20485.57|20365.57|20481.28|20361.28|10
1638915870000|2021-12-07 22:24:30|20485.64|20365.64|20483.55|20363.55|20486.31|20366.31|20483.55|20363.55|10
1638915880000|2021-12-07 22:24:40|20482.46|20362.46|20484.28|20364.28|20485.44|20365.44|20482.43|20362.43|10
1638915890000|2021-12-07 22:24:50|20484.79|20364.79|20483.24|20363.24|20484.79|20364.79|20483.1|20363.1|10
1638915900000|2021-12-07 22:25:00|20482.07|20362.07|20479.46|20359.46|20483.51|20363.51|20479.46|20359.46|10
1638915910000|2021-12-07 22:25:10|20479.23|20359.23|20475.02|20355.02|20479.43|20359.43|20475.02|20355.02|10
1638915920000|2021-12-07 22:25:20|20474.75|20354.75|20466.67|20346.67|20474.75|20354.75|20465.73|20345.73|10
1638915930000|2021-12-07 22:25:30|20466.02|20346.02|20466.21|20346.21|20467.91|20347.91|20466.02|20346.02|10
1638915940000|2021-12-07 22:25:40|20466.33|20346.33|20464.16|20344.16|20466.33|20346.33|20464.16|20344.16|10
1638915950000|2021-12-07 22:25:50|20464.5|20344.5|20463.94|20343.94|20464.68|20344.68|20463.57|20343.57|10
1638915960000|2021-12-07 22:26:00|20464.26|20344.26|20468.69|20348.69|20469.2|20349.2|20464.2|20344.2|10
1638915970000|2021-12-07 22:26:10|20468.51|20348.51|20465.15|20345.15|20468.51|20348.51|20465.15|20345.15|10
1638915980000|2021-12-07 22:26:20|20465|20345|20460.4|20340.4|20465.86|20345.86|20460.4|20340.4|10
1638915990000|2021-12-07 22:26:30|20459.85|20339.85|20452.85|20332.85|20459.85|20339.85|20452.85|20332.85|10
1638916000000|2021-12-07 22:26:40|20453.35|20333.35|20456.79|20336.79|20456.79|20336.79|20453.35|20333.35|10
1638916010000|2021-12-07 22:26:50|20457.35|20337.35|20466.09|20346.09|20466.95|20346.95|20457.35|20337.35|10
1638916020000|2021-12-07 22:27:00|20466.99|20346.99|20474.28|20354.28|20474.28|20354.28|20466.99|20346.99|10
1638916030000|2021-12-07 22:27:10|20474.51|20354.51|20476.21|20356.21|20476.21|20356.21|20474.51|20354.51|9
1638916040000|2021-12-07 22:27:20|20476.55|20356.55|20479.52|20359.52|20479.52|20359.52|20476.55|20356.55|10
1638916050000|2021-12-07 22:27:30|20479.72|20359.72|20485.68|20365.68|20485.74|20365.74|20479.72|20359.72|10
1638916060000|2021-12-07 22:27:40|20486.35|20366.35|20487.06|20367.06|20487.06|20367.06|20485.74|20365.74|10
1638916070000|2021-12-07 22:27:50|20487.14|20367.14|20510.42|20390.42|20510.42|20390.42|20486.18|20366.18|10
1638916080000|2021-12-07 22:28:00|20511.83|20391.83|20527.33|20407.33|20527.33|20407.33|20511.83|20391.83|10
1638916090000|2021-12-07 22:28:10|20527.92|20407.92|20535.1|20415.1|20535.69|20415.69|20527.92|20407.92|10
1638916100000|2021-12-07 22:28:20|20537.18|20417.18|20540.68|20420.68|20540.68|20420.68|20536.81|20416.81|10
1638916110000|2021-12-07 22:28:30|20540.21|20420.21|20541.09|20421.09|20541.37|20421.37|20540.21|20420.21|10
1638916120000|2021-12-07 22:28:40|20541.14|20421.14|20539.92|20419.92|20541.14|20421.14|20539.59|20419.59|10
1638916130000|2021-12-07 22:28:50|20540.39|20420.39|20537.47|20417.47|20540.39|20420.39|20537.21|20417.21|9
1638916140000|2021-12-07 22:29:00|20537.26|20417.26|20535.57|20415.57|20537.26|20417.26|20535.49|20415.49|10
1638916150000|2021-12-07 22:29:10|20535.54|20415.54|20537.97|20417.97|20537.97|20417.97|20535.16|20415.16|10
1638916160000|2021-12-07 22:29:20|20537.99|20417.99|20537.9|20417.9|20538.49|20418.49|20537.61|20417.61|10
1638916170000|2021-12-07 22:29:30|20538.09|20418.09|20537.82|20417.82|20538.52|20418.52|20537.39|20417.39|10
1638916180000|2021-12-07 22:29:40|20537.92|20417.92|20539.62|20419.62|20540.01|20420.01|20537.92|20417.92|10
1638916190000|2021-12-07 22:29:50|20540.17|20420.17|20539.64|20419.64|20540.62|20420.62|20539.64|20419.64|9
1638916200000|2021-12-07 22:30:00|20539.42|20419.42|20539.09|20419.09|20539.42|20419.42|20538.82|20418.82|9
1638916210000|2021-12-07 22:30:10|20538.66|20418.66|20540.48|20420.48|20540.48|20420.48|20538.66|20418.66|10
1638916220000|2021-12-07 22:30:20|20540.68|20420.68|20540.41|20420.41|20541.25|20421.25|20540.41|20420.41|10
1638916230000|2021-12-07 22:30:30|20540.57|20420.57|20540.11|20420.11|20541.17|20421.17|20540.02|20420.02|9
1638916240000|2021-12-07 22:30:40|20540.46|20420.46|20540.92|20420.92|20540.92|20420.92|20540.05|20420.05|9
1638916250000|2021-12-07 22:30:50|20540.77|20420.77|20540.94|20420.94|20542.02|20422.02|20540.77|20420.77|10
1638916260000|2021-12-07 22:31:00|20540.91|20420.91|20541.55|20421.55|20542.09|20422.09|20540.72|20420.72|9
1638916270000|2021-12-07 22:31:10|20542.33|20422.33|20541.63|20421.63|20542.55|20422.55|20541.49|20421.49|10
1638916280000|2021-12-07 22:31:20|20541.81|20421.81|20542.14|20422.14|20542.48|20422.48|20541.17|20421.17|10
1638916290000|2021-12-07 22:31:30|20542.15|20422.15|20547.41|20427.41|20547.41|20427.41|20542.15|20422.15|10
1638916300000|2021-12-07 22:31:40|20547.62|20427.62|20548.86|20428.86|20548.86|20428.86|20547.4|20427.4|10
1638916310000|2021-12-07 22:31:50|20548.17|20428.17|20550.13|20430.13|20550.13|20430.13|20547.73|20427.73|10
1638916320000|2021-12-07 22:32:00|20550.39|20430.39|20552.46|20432.46|20552.46|20432.46|20550.39|20430.39|10
1638916330000|2021-12-07 22:32:10|20552.71|20432.71|20553.47|20433.47|20553.47|20433.47|20552.42|20432.42|10
1638916340000|2021-12-07 22:32:20|20553.07|20433.07|20555.05|20435.05|20555.11|20435.11|20553.07|20433.07|7
1638916350000|2021-12-07 22:32:30|20554.59|20434.59|20554.74|20434.74|20554.74|20434.74|20554.26|20434.26|10
1638916360000|2021-12-07 22:32:40|20554.84|20434.84|20555.49|20435.49|20555.49|20435.49|20554.83|20434.83|10
1638916370000|2021-12-07 22:32:50|20555.27|20435.27|20554.24|20434.24|20555.73|20435.73|20554.11|20434.11|10
1638916380000|2021-12-07 22:33:00|20554.35|20434.35|20554.71|20434.71|20554.71|20434.71|20553.8|20433.8|10
1638916390000|2021-12-07 22:33:10|20555.34|20435.34|20555.27|20435.27|20555.51|20435.51|20554.26|20434.26|9
1638916400000|2021-12-07 22:33:20|20555.63|20435.63|20559.06|20439.06|20559.33|20439.33|20555.63|20435.63|10
1638916410000|2021-12-07 22:33:30|20559.21|20439.21|20567.05|20447.05|20567.05|20447.05|20558.63|20438.63|10
1638916420000|2021-12-07 22:33:40|20568.43|20448.43|20569.96|20449.96|20570.37|20450.37|20568.43|20448.43|10
1638916430000|2021-12-07 22:33:50|20570.12|20450.12|20568.5|20448.5|20570.45|20450.45|20568.5|20448.5|10
1638916440000|2021-12-07 22:34:00|20568.77|20448.77|20575.96|20455.96|20575.96|20455.96|20568.77|20448.77|10
1638916450000|2021-12-07 22:34:10|20575.45|20455.45|20579.14|20459.14|20579.14|20459.14|20575.18|20455.18|10
1638916460000|2021-12-07 22:34:20|20579.69|20459.69|20588.23|20468.23|20588.23|20468.23|20579.69|20459.69|10
1638916470000|2021-12-07 22:34:30|20587.5|20467.5|20589.17|20469.17|20589.78|20469.78|20587.5|20467.5|10
1638916480000|2021-12-07 22:34:40|20588.14|20468.14|20589.23|20469.23|20589.41|20469.41|20587.46|20467.46|10
1638916490000|2021-12-07 22:34:50|20587.89|20467.89|20587.85|20467.85|20588.41|20468.41|20587.63|20467.63|10
1638916500000|2021-12-07 22:35:00|20587.74|20467.74|20588.69|20468.69|20588.73|20468.73|20587.34|20467.34|10
1638916510000|2021-12-07 22:35:10|20588.25|20468.25|20590.18|20470.18|20590.18|20470.18|20587.88|20467.88|10
1638916520000|2021-12-07 22:35:20|20589.96|20469.96|20591.47|20471.47|20591.47|20471.47|20589.56|20469.56|10
1638916530000|2021-12-07 22:35:30|20591.66|20471.66|20592.56|20472.56|20592.92|20472.92|20591.66|20471.66|10
1638916540000|2021-12-07 22:35:40|20592.22|20472.22|20592.25|20472.25|20593.18|20473.18|20592.02|20472.02|10
1638916550000|2021-12-07 22:35:50|20592.34|20472.34|20592.48|20472.48|20592.48|20472.48|20591.84|20471.84|8
1638916560000|2021-12-07 22:36:00|20592.93|20472.93|20594.72|20474.72|20595.36|20475.36|20592.93|20472.93|9
1638916570000|2021-12-07 22:36:10|20594.62|20474.62|20595.42|20475.42|20595.6|20475.6|20594.62|20474.62|10
1638916580000|2021-12-07 22:36:20|20595.18|20475.18|20594.44|20474.44|20595.41|20475.41|20594.26|20474.26|10
1638916590000|2021-12-07 22:36:30|20594.22|20474.22|20594.38|20474.38|20594.42|20474.42|20593.79|20473.79|9
1638916600000|2021-12-07 22:36:40|20594.32|20474.32|20593.8|20473.8|20594.32|20474.32|20593.38|20473.38|10
1638916610000|2021-12-07 22:36:50|20593.87|20473.87|20592.97|20472.97|20593.87|20473.87|20592.97|20472.97|10
1638916620000|2021-12-07 22:37:00|20593.23|20473.23|20593.73|20473.73|20593.73|20473.73|20592.29|20472.29|10
1638916630000|2021-12-07 22:37:10|20593.7|20473.7|20593.13|20473.13|20593.7|20473.7|20592.88|20472.88|10
1638916640000|2021-12-07 22:37:20|20593.46|20473.46|20594.18|20474.18|20594.18|20474.18|20593.06|20473.06|10
1638916650000|2021-12-07 22:37:30|20594.11|20474.11|20595.74|20475.74|20595.74|20475.74|20593.99|20473.99|10
1638916660000|2021-12-07 22:37:40|20596.16|20476.16|20597.27|20477.27|20597.47|20477.47|20596.16|20476.16|9
1638916670000|2021-12-07 22:37:50|20597.67|20477.67|20598.79|20478.79|20598.8|20478.8|20597.58|20477.58|10
1638916680000|2021-12-07 22:38:00|20597.04|20477.04|20601.8|20481.8|20601.8|20481.8|20596.65|20476.65|10
1638916690000|2021-12-07 22:38:10|20601.73|20481.73|20611.27|20491.27|20611.27|20491.27|20601.73|20481.73|10
1638916700000|2021-12-07 22:38:20|20613.13|20493.13|20617.9|20497.9|20617.9|20497.9|20613.13|20493.13|9
1638916710000|2021-12-07 22:38:30|20619.81|20499.81|20624.93|20504.93|20624.93|20504.93|20619.66|20499.66|10
1638916720000|2021-12-07 22:38:40|20624.15|20504.15|20627.87|20507.87|20628.13|20508.13|20624.15|20504.15|10
1638916730000|2021-12-07 22:38:50|20631|20511|20642.17|20522.17|20642.17|20522.17|20631|20511|10
1638916740000|2021-12-07 22:39:00|20643.21|20523.21|20644.03|20524.03|20644.49|20524.49|20643.02|20523.02|9
1638916750000|2021-12-07 22:39:10|20643.23|20523.23|20647.31|20527.31|20649.47|20529.47|20643.23|20523.23|10
1638916760000|2021-12-07 22:39:20|20647.8|20527.8|20646.3|20526.3|20647.8|20527.8|20646.3|20526.3|9
1638916770000|2021-12-07 22:39:30|20646.35|20526.35|20642.93|20522.93|20646.35|20526.35|20642.93|20522.93|10
1638916780000|2021-12-07 22:39:40|20642.77|20522.77|20640.66|20520.66|20642.77|20522.77|20640.1|20520.1|10
1638916790000|2021-12-07 22:39:50|20640.03|20520.03|20641.61|20521.61|20641.61|20521.61|20639.59|20519.59|10
1638916800000|2021-12-07 22:40:00|20641.65|20521.65|20638.55|20518.55|20641.71|20521.71|20638.55|20518.55|10
1638916810000|2021-12-07 22:40:10|20637.98|20517.98|20634.57|20514.57|20637.98|20517.98|20634.22|20514.22|10
1638916820000|2021-12-07 22:40:20|20635.03|20515.03|20633.51|20513.51|20635.03|20515.03|20633.51|20513.51|10
1638916830000|2021-12-07 22:40:30|20632.32|20512.32|20633.95|20513.95|20634.62|20514.62|20631.43|20511.43|10
1638916840000|2021-12-07 22:40:40|20633.78|20513.78|20630.58|20510.58|20633.78|20513.78|20630.58|20510.58|10
1638916850000|2021-12-07 22:40:50|20630.45|20510.45|20626.75|20506.75|20631|20511|20626.75|20506.75|10
1638916860000|2021-12-07 22:41:00|20626.57|20506.57|20619.13|20499.13|20626.57|20506.57|20619.13|20499.13|10
1638916870000|2021-12-07 22:41:10|20617.75|20497.75|20605.31|20485.31|20617.75|20497.75|20605.31|20485.31|9
1638916880000|2021-12-07 22:41:20|20604.37|20484.37|20599.55|20479.55|20604.37|20484.37|20599.55|20479.55|10
1638916890000|2021-12-07 22:41:30|20599.81|20479.81|20595.82|20475.82|20599.81|20479.81|20595.82|20475.82|9
1638916900000|2021-12-07 22:41:40|20595.09|20475.09|20591.25|20471.25|20595.09|20475.09|20591.25|20471.25|10
1638916910000|2021-12-07 22:41:50|20591.27|20471.27|20587.92|20467.92|20591.27|20471.27|20587.92|20467.92|10
1638916920000|2021-12-07 22:42:00|20586.57|20466.57|20589.27|20469.27|20589.49|20469.49|20586.52|20466.52|10
1638916930000|2021-12-07 22:42:10|20590.24|20470.24|20590.18|20470.18|20591.28|20471.28|20589.7|20469.7|10
1638916940000|2021-12-07 22:42:20|20590.03|20470.03|20592.04|20472.04|20592.07|20472.07|20590.03|20470.03|9
1638916950000|2021-12-07 22:42:30|20591.54|20471.54|20596.7|20476.7|20596.7|20476.7|20591.54|20471.54|10
1638916960000|2021-12-07 22:42:40|20594.8|20474.8|20590.93|20470.93|20595.51|20475.51|20590.93|20470.93|10
1638916970000|2021-12-07 22:42:50|20590.88|20470.88|20583.4|20463.4|20590.88|20470.88|20583.4|20463.4|10
1638916980000|2021-12-07 22:43:00|20583.83|20463.83|20580.32|20460.32|20583.83|20463.83|20580.18|20460.18|10
1638916990000|2021-12-07 22:43:10|20579.75|20459.75|20578.83|20458.83|20579.91|20459.91|20578.25|20458.25|9
1638917000000|2021-12-07 22:43:20|20578.93|20458.93|20577.97|20457.97|20578.93|20458.93|20577.97|20457.97|9
1638917010000|2021-12-07 22:43:30|20578.17|20458.17|20577.03|20457.03|20578.45|20458.45|20577|20457|10
1638917020000|2021-12-07 22:43:40|20577.12|20457.12|20578.42|20458.42|20578.42|20458.42|20576.81|20456.81|9
1638917030000|2021-12-07 22:43:50|20578.66|20458.66|20584.34|20464.34|20584.34|20464.34|20578.66|20458.66|10
1638917040000|2021-12-07 22:44:00|20584.19|20464.19|20584.63|20464.63|20584.89|20464.89|20584.12|20464.12|10
1638917050000|2021-12-07 22:44:10|20584.47|20464.47|20584.93|20464.93|20585.04|20465.04|20584.18|20464.18|10
1638917060000|2021-12-07 22:44:20|20584.64|20464.64|20582.2|20462.2|20585.34|20465.34|20581.32|20461.32|10
1638917070000|2021-12-07 22:44:30|20581.88|20461.88|20580.19|20460.19|20581.88|20461.88|20580.08|20460.08|10
1638917080000|2021-12-07 22:44:40|20579.66|20459.66|20578.08|20458.08|20579.66|20459.66|20578.05|20458.05|10
1638917090000|2021-12-07 22:44:50|20578.09|20458.09|20577.62|20457.62|20578.09|20458.09|20576.12|20456.12|9
1638917100000|2021-12-07 22:45:00|20578|20458|20580.38|20460.38|20580.38|20460.38|20578|20458|10
1638917110000|2021-12-07 22:45:10|20580.9|20460.9|20587.43|20467.43|20587.43|20467.43|20580.9|20460.9|10
1638917120000|2021-12-07 22:45:20|20588.82|20468.82|20594.57|20474.57|20594.57|20474.57|20588.82|20468.82|10
1638917130000|2021-12-07 22:45:30|20594.92|20474.92|20593.24|20473.24|20595.91|20475.91|20593.24|20473.24|10
1638917140000|2021-12-07 22:45:40|20593.21|20473.21|20590.2|20470.2|20593.21|20473.21|20590.2|20470.2|10
1638917150000|2021-12-07 22:45:50|20590.22|20470.22|20583.72|20463.72|20590.22|20470.22|20583.72|20463.72|10
1638917160000|2021-12-07 22:46:00|20582.59|20462.59|20579.65|20459.65|20582.63|20462.63|20579.65|20459.65|10
1638917170000|2021-12-07 22:46:10|20578.84|20458.84|20574.99|20454.99|20578.84|20458.84|20574.99|20454.99|10
1638917180000|2021-12-07 22:46:20|20574.59|20454.59|20573.33|20453.33|20575.22|20455.22|20572.02|20452.02|10
1638917190000|2021-12-07 22:46:30|20573.39|20453.39|20573.16|20453.16|20573.39|20453.39|20572.35|20452.35|10
1638917200000|2021-12-07 22:46:40|20573.64|20453.64|20576.49|20456.49|20576.49|20456.49|20573.64|20453.64|10
1638917210000|2021-12-07 22:46:50|20576.63|20456.63|20575.57|20455.57|20577.29|20457.29|20575.57|20455.57|10
1638917220000|2021-12-07 22:47:00|20575.04|20455.04|20575.25|20455.25|20575.25|20455.25|20574.99|20454.99|10
1638917230000|2021-12-07 22:47:10|20574.22|20454.22|20573.37|20453.37|20574.39|20454.39|20573.37|20453.37|10
1638917240000|2021-12-07 22:47:20|20572.97|20452.97|20573.31|20453.31|20573.31|20453.31|20572.68|20452.68|9
1638917250000|2021-12-07 22:47:30|20573.43|20453.43|20572.94|20452.94|20573.47|20453.47|20572.86|20452.86|10
1638917260000|2021-12-07 22:47:40|20571.82|20451.82|20568.59|20448.59|20572.01|20452.01|20568.59|20448.59|9
1638917270000|2021-12-07 22:47:50|20565.26|20445.26|20563.01|20443.01|20565.26|20445.26|20563.01|20443.01|10
1638917280000|2021-12-07 22:48:00|20562.31|20442.31|20549.19|20429.19|20562.31|20442.31|20549.06|20429.06|10
1638917290000|2021-12-07 22:48:10|20549.43|20429.43|20544.67|20424.67|20549.43|20429.43|20544.05|20424.05|10
1638917300000|2021-12-07 22:48:20|20545.26|20425.26|20545|20425|20545.26|20425.26|20543.68|20423.68|10
1638917310000|2021-12-07 22:48:30|20544.56|20424.56|20539.3|20419.3|20544.88|20424.88|20539.3|20419.3|10
1638917320000|2021-12-07 22:48:40|20538.13|20418.13|20524.81|20404.81|20538.13|20418.13|20524.81|20404.81|10
1638917330000|2021-12-07 22:48:50|20523.16|20403.16|20517.89|20397.89|20523.16|20403.16|20517.89|20397.89|10
1638917340000|2021-12-07 22:49:00|20517.44|20397.44|20507.84|20387.84|20517.44|20397.44|20507.84|20387.84|10
1638917350000|2021-12-07 22:49:10|20507.77|20387.77|20502.34|20382.34|20507.77|20387.77|20502.34|20382.34|10
1638917360000|2021-12-07 22:49:20|20501.76|20381.76|20499.96|20379.96|20501.8|20381.8|20499.96|20379.96|10
1638917370000|2021-12-07 22:49:30|20499.99|20379.99|20502|20382|20502|20382|20499.17|20379.17|10
1638917380000|2021-12-07 22:49:40|20502.48|20382.48|20505.44|20385.44|20505.44|20385.44|20502.48|20382.48|10
1638917390000|2021-12-07 22:49:50|20505.67|20385.67|20505.81|20385.81|20505.91|20385.91|20504.82|20384.82|10
1638917400000|2021-12-07 22:50:00|20505.86|20385.86|20505.47|20385.47|20506.17|20386.17|20505.47|20385.47|10
1638917410000|2021-12-07 22:50:10|20505.32|20385.32|20501.88|20381.88|20505.42|20385.42|20501.88|20381.88|10
1638917420000|2021-12-07 22:50:20|20501.13|20381.13|20492.31|20372.31|20501.13|20381.13|20492.31|20372.31|10
1638917430000|2021-12-07 22:50:30|20491.51|20371.51|20487.41|20367.41|20491.51|20371.51|20487.41|20367.41|10
1638917440000|2021-12-07 22:50:40|20486.25|20366.25|20486.51|20366.51|20486.51|20366.51|20485.51|20365.51|10
1638917450000|2021-12-07 22:50:50|20486.14|20366.14|20484.46|20364.46|20488.17|20368.17|20484.46|20364.46|10
1638917460000|2021-12-07 22:51:00|20483.78|20363.78|20485.13|20365.13|20485.17|20365.17|20483.5|20363.5|10
1638917470000|2021-12-07 22:51:10|20485.5|20365.5|20484.63|20364.63|20485.5|20365.5|20483.72|20363.72|10
1638917480000|2021-12-07 22:51:20|20484.45|20364.45|20483.79|20363.79|20484.45|20364.45|20483.79|20363.79|10
1638917490000|2021-12-07 22:51:30|20483.49|20363.49|20480.92|20360.92|20483.49|20363.49|20480.92|20360.92|9
1638917500000|2021-12-07 22:51:40|20480.25|20360.25|20478.17|20358.17|20480.94|20360.94|20478.17|20358.17|10
1638917510000|2021-12-07 22:51:50|20478.25|20358.25|20477.52|20357.52|20479.5|20359.5|20477.52|20357.52|9
1638917520000|2021-12-07 22:52:00|20476.56|20356.56|20466.72|20346.72|20476.56|20356.56|20466.72|20346.72|10
1638917530000|2021-12-07 22:52:10|20465.76|20345.76|20452.69|20332.69|20465.76|20345.76|20452.69|20332.69|10
1638917540000|2021-12-07 22:52:20|20452.34|20332.34|20454.71|20334.71|20454.71|20334.71|20451.8|20331.8|9
1638917550000|2021-12-07 22:52:30|20451.69|20331.69|20441.46|20321.46|20452.01|20332.01|20441.35|20321.35|10
1638917560000|2021-12-07 22:52:40|20438.69|20318.69|20439.95|20319.95|20439.95|20319.95|20436.14|20316.14|10
1638917570000|2021-12-07 22:52:50|20439.09|20319.09|20448.23|20328.23|20448.23|20328.23|20438.52|20318.52|10
1638917580000|2021-12-07 22:53:00|20448.57|20328.57|20451.92|20331.92|20451.92|20331.92|20448.36|20328.36|10
1638917590000|2021-12-07 22:53:10|20452.53|20332.53|20457.43|20337.43|20457.43|20337.43|20452.4|20332.4|8
1638917600000|2021-12-07 22:53:20|20457.59|20337.59|20458.05|20338.05|20462.1|20342.1|20457.59|20337.59|10
1638917610000|2021-12-07 22:53:30|20458.43|20338.43|20464.29|20344.29|20464.29|20344.29|20458.43|20338.43|10
1638917620000|2021-12-07 22:53:40|20465.58|20345.58|20475.32|20355.32|20475.32|20355.32|20465.58|20345.58|10
1638917630000|2021-12-07 22:53:50|20476.8|20356.8|20475.01|20355.01|20477.7|20357.7|20475.01|20355.01|10
1638917640000|2021-12-07 22:54:00|20474.55|20354.55|20466.79|20346.79|20474.74|20354.74|20466.79|20346.79|10
1638917650000|2021-12-07 22:54:10|20467.13|20347.13|20467.18|20347.18|20467.68|20347.68|20465.9|20345.9|10
1638917660000|2021-12-07 22:54:20|20467.55|20347.55|20469.1|20349.1|20469.75|20349.75|20467.55|20347.55|10
1638917670000|2021-12-07 22:54:30|20468.74|20348.74|20468.22|20348.22|20468.79|20348.79|20468.04|20348.04|9
1638917680000|2021-12-07 22:54:40|20468.09|20348.09|20467.32|20347.32|20468.09|20348.09|20467.02|20347.02|10
1638917690000|2021-12-07 22:54:50|20467.48|20347.48|20466.64|20346.64|20467.98|20347.98|20466.64|20346.64|10
1638917700000|2021-12-07 22:55:00|20466.15|20346.15|20466.3|20346.3|20466.74|20346.74|20466.15|20346.15|9
1638917710000|2021-12-07 22:55:10|20466.96|20346.96|20467.21|20347.21|20467.21|20347.21|20466.13|20346.13|10
1638917720000|2021-12-07 22:55:20|20467.11|20347.11|20467.54|20347.54|20467.54|20347.54|20467.11|20347.11|9
1638917730000|2021-12-07 22:55:30|20467.52|20347.52|20466.91|20346.91|20469.43|20349.43|20465.7|20345.7|9
1638917740000|2021-12-07 22:55:40|20466.92|20346.92|20469.56|20349.56|20469.88|20349.88|20466.92|20346.92|10
1638917750000|2021-12-07 22:55:50|20469.79|20349.79|20472.53|20352.53|20472.53|20352.53|20469.79|20349.79|10
1638917760000|2021-12-07 22:56:00|20472.55|20352.55|20474.17|20354.17|20474.41|20354.41|20472.13|20352.13|10
1638917770000|2021-12-07 22:56:10|20474.22|20354.22|20476.41|20356.41|20476.41|20356.41|20473.81|20353.81|9
1638917780000|2021-12-07 22:56:20|20477.06|20357.06|20486.53|20366.53|20486.53|20366.53|20477.06|20357.06|10
1638917790000|2021-12-07 22:56:30|20486.8|20366.8|20495.83|20375.83|20495.83|20375.83|20486.8|20366.8|10
1638917800000|2021-12-07 22:56:40|20497.69|20377.69|20507.79|20387.79|20507.79|20387.79|20497.69|20377.69|9
1638917810000|2021-12-07 22:56:50|20508.47|20388.47|20508.75|20388.75|20508.75|20388.75|20506.6|20386.6|10
1638917820000|2021-12-07 22:57:00|20506.15|20386.15|20498.35|20378.35|20506.15|20386.15|20497.89|20377.89|10
1638917830000|2021-12-07 22:57:10|20496.83|20376.83|20503.13|20383.13|20503.13|20383.13|20496.83|20376.83|10
1638917840000|2021-12-07 22:57:20|20503.33|20383.33|20506.46|20386.46|20506.46|20386.46|20503.33|20383.33|10
1638917850000|2021-12-07 22:57:30|20507.36|20387.36|20507.6|20387.6|20507.7|20387.7|20506.55|20386.55|10
1638917860000|2021-12-07 22:57:40|20507.63|20387.63|20509.26|20389.26|20510.02|20390.02|20507.63|20387.63|10
1638917870000|2021-12-07 22:57:50|20509.27|20389.27|20511.45|20391.45|20511.56|20391.56|20509.27|20389.27|10
1638917880000|2021-12-07 22:58:00|20511.44|20391.44|20510|20390|20511.8|20391.8|20508.55|20388.55|10
1638917890000|2021-12-07 22:58:10|20510.31|20390.31|20511.49|20391.49|20511.49|20391.49|20510.17|20390.17|10
1638917900000|2021-12-07 22:58:20|20511.47|20391.47|20511.38|20391.38|20511.47|20391.47|20510.91|20390.91|9
1638917910000|2021-12-07 22:58:30|20510.96|20390.96|20512.26|20392.26|20512.35|20392.35|20510.96|20390.96|10
1638917920000|2021-12-07 22:58:40|20512.48|20392.48|20516.45|20396.45|20517.15|20397.15|20512.48|20392.48|10
1638917930000|2021-12-07 22:58:50|20516.7|20396.7|20516.06|20396.06|20516.7|20396.7|20515.9|20395.9|9
1638917940000|2021-12-07 22:59:00|20516.31|20396.31|20519.03|20399.03|20519.03|20399.03|20515.99|20395.99|10
1638917950000|2021-12-07 22:59:10|20518.77|20398.77|20521.45|20401.45|20521.45|20401.45|20518.77|20398.77|10
1638917960000|2021-12-07 22:59:20|20520.97|20400.97|20520.8|20400.8|20521.28|20401.28|20520.19|20400.19|10
1638917970000|2021-12-07 22:59:30|20520.08|20400.08|20512.99|20392.99|20520.14|20400.14|20512.99|20392.99|10
1638917980000|2021-12-07 22:59:40|20511.32|20391.32|20501.88|20381.88|20511.32|20391.32|20501.88|20381.88|10
1638917990000|2021-12-07 22:59:50|20500.44|20380.44|20489.04|20369.04|20500.44|20380.44|20489.04|20369.04|9
1638918000000|2021-12-07 23:00:00|20487.98|20367.98|20481.01|20361.01|20490.64|20370.64|20481.01|20361.01|10
1638918010000|2021-12-07 23:00:10|20480.02|20360.02|20469.34|20349.34|20480.02|20360.02|20469.34|20349.34|10
1638918020000|2021-12-07 23:00:20|20469.8|20349.8|20461.34|20341.34|20469.8|20349.8|20460.86|20340.86|8
1638918030000|2021-12-07 23:00:30|20463.02|20343.02|20463.39|20343.39|20463.75|20343.75|20462.92|20342.92|10
1638918040000|2021-12-07 23:00:40|20463.99|20343.99|20468.06|20348.06|20468.06|20348.06|20463.99|20343.99|10
1638918050000|2021-12-07 23:00:50|20468.47|20348.47|20475.65|20355.65|20475.65|20355.65|20468.47|20348.47|10
1638918060000|2021-12-07 23:01:00|20476.21|20356.21|20474.27|20354.27|20476.21|20356.21|20474.26|20354.26|9
1638918070000|2021-12-07 23:01:10|20474.6|20354.6|20464.44|20344.44|20474.6|20354.6|20464.44|20344.44|10
1638918080000|2021-12-07 23:01:20|20463.82|20343.82|20456.97|20336.97|20463.82|20343.82|20456.97|20336.97|5
1638918440000|2021-12-07 23:07:20|20513.2|20393.2|20513.02|20393.02|20513.47|20393.47|20512.55|20392.55|7
1638918450000|2021-12-07 23:07:30|20513.14|20393.14|20523.17|20403.17|20523.42|20403.42|20513.11|20393.11|10
1638918460000|2021-12-07 23:07:40|20522.33|20402.33|20518.27|20398.27|20522.33|20402.33|20518.27|20398.27|10
1638918470000|2021-12-07 23:07:50|20517.5|20397.5|20516.84|20396.84|20517.5|20397.5|20515.72|20395.72|10
1638918480000|2021-12-07 23:08:00|20516.46|20396.46|20523.4|20403.4|20523.4|20403.4|20516.15|20396.15|10
1638918490000|2021-12-07 23:08:10|20523.5|20403.5|20524.25|20404.25|20524.69|20404.69|20523.39|20403.39|10
1638918500000|2021-12-07 23:08:20|20524.22|20404.22|20521.2|20401.2|20524.22|20404.22|20520.93|20400.93|10
1638918510000|2021-12-07 23:08:30|20521.3|20401.3|20522.01|20402.01|20523.63|20403.63|20521.3|20401.3|10
1638918520000|2021-12-07 23:08:40|20521.7|20401.7|20522.39|20402.39|20522.39|20402.39|20519.65|20399.65|9
1638918530000|2021-12-07 23:08:50|20522.35|20402.35|20519.59|20399.59|20522.35|20402.35|20518.63|20398.63|10
1638918540000|2021-12-07 23:09:00|20519.48|20399.48|20522.64|20402.64|20522.64|20402.64|20519.12|20399.12|10
1638918550000|2021-12-07 23:09:10|20522.87|20402.87|20523.86|20403.86|20523.86|20403.86|20522.02|20402.02|9
1638918560000|2021-12-07 23:09:20|20523.73|20403.73|20527.77|20407.77|20527.77|20407.77|20522.69|20402.69|10
1638918570000|2021-12-07 23:09:30|20528.85|20408.85|20527.93|20407.93|20529.67|20409.67|20527.85|20407.85|10
1638918580000|2021-12-07 23:09:40|20527.77|20407.77|20526.48|20406.48|20528.35|20408.35|20526.48|20406.48|9
1638918590000|2021-12-07 23:09:50|20526.4|20406.4|20524.91|20404.91|20526.4|20406.4|20524.91|20404.91|9
1638918600000|2021-12-07 23:10:00|20524.8|20404.8|20521.93|20401.93|20524.8|20404.8|20521.93|20401.93|9
1638918610000|2021-12-07 23:10:10|20521.89|20401.89|20521.47|20401.47|20521.89|20401.89|20520.63|20400.63|9
1638918620000|2021-12-07 23:10:20|20521.07|20401.07|20517.73|20397.73|20521.07|20401.07|20517.73|20397.73|9
1638918630000|2021-12-07 23:10:30|20517.74|20397.74|20518.71|20398.71|20519.82|20399.82|20517.74|20397.74|9
1638918640000|2021-12-07 23:10:40|20518|20398|20517.23|20397.23|20519.82|20399.82|20517.23|20397.23|10
1638918650000|2021-12-07 23:10:50|20517.52|20397.52|20518.65|20398.65|20518.76|20398.76|20517.13|20397.13|10
1638918660000|2021-12-07 23:11:00|20519.6|20399.6|20520.21|20400.21|20522.22|20402.22|20519.11|20399.11|10
1638918670000|2021-12-07 23:11:10|20519.88|20399.88|20518.74|20398.74|20519.99|20399.99|20518.74|20398.74|10
1638918680000|2021-12-07 23:11:20|20518.43|20398.43|20518.09|20398.09|20518.43|20398.43|20517.56|20397.56|10
1638918690000|2021-12-07 23:11:30|20518.01|20398.01|20520.57|20400.57|20520.57|20400.57|20517.75|20397.75|9
1638918700000|2021-12-07 23:11:40|20520.95|20400.95|20528.25|20408.25|20528.25|20408.25|20520.95|20400.95|10
1638918710000|2021-12-07 23:11:50|20530.38|20410.38|20537.71|20417.71|20537.71|20417.71|20530.38|20410.38|10
1638918720000|2021-12-07 23:12:00|20537.94|20417.94|20543.84|20423.84|20543.84|20423.84|20537.94|20417.94|9
1638918730000|2021-12-07 23:12:10|20543.62|20423.62|20543.2|20423.2|20544.3|20424.3|20542.91|20422.91|10
1638918740000|2021-12-07 23:12:20|20543.41|20423.41|20542.95|20422.95|20543.41|20423.41|20541.92|20421.92|9
1638918750000|2021-12-07 23:12:30|20542.89|20422.89|20540.65|20420.65|20543.05|20423.05|20540.65|20420.65|10
1638918760000|2021-12-07 23:12:40|20541.07|20421.07|20540.33|20420.33|20541.75|20421.75|20540.33|20420.33|10
1638918770000|2021-12-07 23:12:50|20540.58|20420.58|20541.32|20421.32|20541.93|20421.93|20540.57|20420.57|9
1638918780000|2021-12-07 23:13:00|20541.23|20421.23|20542.13|20422.13|20542.88|20422.88|20541.03|20421.03|10
1638918790000|2021-12-07 23:13:10|20542.03|20422.03|20540.9|20420.9|20542.12|20422.12|20540.9|20420.9|10
1638918800000|2021-12-07 23:13:20|20540.64|20420.64|20540.93|20420.93|20541.31|20421.31|20540.6|20420.6|10
1638918810000|2021-12-07 23:13:30|20541.21|20421.21|20540.01|20420.01|20541.21|20421.21|20539.86|20419.86|10
1638918820000|2021-12-07 23:13:40|20540.35|20420.35|20540.59|20420.59|20541.13|20421.13|20540.19|20420.19|10
1638918830000|2021-12-07 23:13:50|20540.4|20420.4|20541.16|20421.16|20542.17|20422.17|20540.4|20420.4|9
1638918840000|2021-12-07 23:14:00|20541.02|20421.02|20545.56|20425.56|20545.63|20425.63|20541.02|20421.02|10
1638918850000|2021-12-07 23:14:10|20546.06|20426.06|20548.4|20428.4|20548.4|20428.4|20545.34|20425.34|10
1638918860000|2021-12-07 23:14:20|20548.63|20428.63|20552.78|20432.78|20552.78|20432.78|20548.63|20428.63|9
1638918870000|2021-12-07 23:14:30|20554.55|20434.55|20557.38|20437.38|20558.31|20438.31|20554.17|20434.17|10
1638918880000|2021-12-07 23:14:40|20558.06|20438.06|20557.85|20437.85|20558.06|20438.06|20557.05|20437.05|10
1638918890000|2021-12-07 23:14:50|20558.12|20438.12|20559.45|20439.45|20560.04|20440.04|20558.12|20438.12|10
1638918900000|2021-12-07 23:15:00|20559.54|20439.54|20557.66|20437.66|20560.02|20440.02|20557.66|20437.66|10
1638918910000|2021-12-07 23:15:10|20556.25|20436.25|20548.26|20428.26|20556.25|20436.25|20548.26|20428.26|10
1638918920000|2021-12-07 23:15:20|20548.89|20428.89|20550.65|20430.65|20550.65|20430.65|20548.89|20428.89|10
1638918930000|2021-12-07 23:15:30|20551.07|20431.07|20556.74|20436.74|20556.74|20436.74|20550.48|20430.48|10
1638918940000|2021-12-07 23:15:40|20557.24|20437.24|20561.95|20441.95|20562.63|20442.63|20557.24|20437.24|10
1638918950000|2021-12-07 23:15:50|20562.21|20442.21|20563.92|20443.92|20564.24|20444.24|20562.21|20442.21|10
1638918960000|2021-12-07 23:16:00|20564.74|20444.74|20566.95|20446.95|20566.95|20446.95|20564.74|20444.74|10
1638918970000|2021-12-07 23:16:10|20567.26|20447.26|20570.44|20450.44|20570.44|20450.44|20567.04|20447.04|10
1638918980000|2021-12-07 23:16:20|20570.82|20450.82|20575.4|20455.4|20575.4|20455.4|20570.82|20450.82|10
1638918990000|2021-12-07 23:16:30|20575.95|20455.95|20579.27|20459.27|20579.27|20459.27|20575.79|20455.79|10
1638919000000|2021-12-07 23:16:40|20579.32|20459.32|20584.04|20464.04|20584.04|20464.04|20579.32|20459.32|10
1638919010000|2021-12-07 23:16:50|20585.46|20465.46|20583.83|20463.83|20585.61|20465.61|20583.83|20463.83|10
1638919020000|2021-12-07 23:17:00|20583.97|20463.97|20586.35|20466.35|20586.35|20466.35|20583.97|20463.97|10
1638919030000|2021-12-07 23:17:10|20586.42|20466.42|20589.13|20469.13|20589.13|20469.13|20586.18|20466.18|10
1638919040000|2021-12-07 23:17:20|20588.99|20468.99|20592.46|20472.46|20592.46|20472.46|20588.99|20468.99|10
1638919050000|2021-12-07 23:17:30|20594.44|20474.44|20598.91|20478.91|20598.91|20478.91|20594.44|20474.44|10
1638919060000|2021-12-07 23:17:40|20599.06|20479.06|20600.17|20480.17|20601.52|20481.52|20599.06|20479.06|10
1638919070000|2021-12-07 23:17:50|20600.94|20480.94|20600.55|20480.55|20601.2|20481.2|20600.3|20480.3|10
1638919080000|2021-12-07 23:18:00|20600.46|20480.46|20599.33|20479.33|20600.46|20480.46|20598.09|20478.09|10
1638919090000|2021-12-07 23:18:10|20598.77|20478.77|20598.43|20478.43|20598.77|20478.77|20598.36|20478.36|10
1638919100000|2021-12-07 23:18:20|20598.4|20478.4|20600.35|20480.35|20600.35|20480.35|20598.4|20478.4|8
1638919110000|2021-12-07 23:18:30|20601.22|20481.22|20601.23|20481.23|20602.09|20482.09|20600.77|20480.77|10
1638919120000|2021-12-07 23:18:40|20601.5|20481.5|20605.21|20485.21|20605.21|20485.21|20601.5|20481.5|10
1638919130000|2021-12-07 23:18:50|20605.01|20485.01|20604.99|20484.99|20605.01|20485.01|20603.9|20483.9|10
1638919140000|2021-12-07 23:19:00|20604.39|20484.39|20604.4|20484.4|20604.91|20484.91|20604.05|20484.05|10
1638919150000|2021-12-07 23:19:10|20603.87|20483.87|20600.94|20480.94|20604.01|20484.01|20600.37|20480.37|10
1638919160000|2021-12-07 23:19:20|20600.09|20480.09|20596.41|20476.41|20600.09|20480.09|20596.04|20476.04|10
1638919170000|2021-12-07 23:19:30|20595.34|20475.34|20590.98|20470.98|20595.34|20475.34|20590.98|20470.98|10
1638919180000|2021-12-07 23:19:40|20591.01|20471.01|20593.99|20473.99|20594.2|20474.2|20591.01|20471.01|10
1638919190000|2021-12-07 23:19:50|20594.12|20474.12|20598.26|20478.26|20598.26|20478.26|20594.12|20474.12|9
1638919200000|2021-12-07 23:20:00|20599.19|20479.19|20608.52|20488.52|20608.52|20488.52|20599.19|20479.19|10
1638919210000|2021-12-07 23:20:10|20609.02|20489.02|20612.49|20492.49|20614.1|20494.1|20609.02|20489.02|10
1638919220000|2021-12-07 23:20:20|20612.24|20492.24|20611.39|20491.39|20612.24|20492.24|20611.11|20491.11|10
1638919230000|2021-12-07 23:20:30|20611.37|20491.37|20611.54|20491.54|20611.85|20491.85|20610.75|20490.75|10
1638919240000|2021-12-07 23:20:40|20611.65|20491.65|20617.78|20497.78|20617.78|20497.78|20611.65|20491.65|9
1638919250000|2021-12-07 23:20:50|20618.12|20498.12|20619.21|20499.21|20619.29|20499.29|20618.12|20498.12|9
1638919260000|2021-12-07 23:21:00|20619.23|20499.23|20616.28|20496.28|20619.44|20499.44|20616.28|20496.28|10
1638919270000|2021-12-07 23:21:10|20615.11|20495.11|20609.36|20489.36|20616.13|20496.13|20609.36|20489.36|10
1638919280000|2021-12-07 23:21:20|20608.41|20488.41|20602.95|20482.95|20608.41|20488.41|20602.95|20482.95|10
1638919290000|2021-12-07 23:21:30|20602.91|20482.91|20601.01|20481.01|20602.91|20482.91|20601.01|20481.01|10
1638919300000|2021-12-07 23:21:40|20600.57|20480.57|20601.39|20481.39|20601.39|20481.39|20599.83|20479.83|10
1638919310000|2021-12-07 23:21:50|20601.36|20481.36|20600.5|20480.5|20601.98|20481.98|20600.1|20480.1|10
1638919320000|2021-12-07 23:22:00|20600.41|20480.41|20599.53|20479.53|20600.43|20480.43|20599|20479|10
1638919330000|2021-12-07 23:22:10|20599.4|20479.4|20601.69|20481.69|20601.71|20481.71|20598.63|20478.63|10
1638919340000|2021-12-07 23:22:20|20603.02|20483.02|20603.34|20483.34|20603.96|20483.96|20603.02|20483.02|10
1638919350000|2021-12-07 23:22:30|20603.33|20483.33|20604.83|20484.83|20604.83|20484.83|20603.18|20483.18|9
1638919360000|2021-12-07 23:22:40|20605.12|20485.12|20608.8|20488.8|20608.8|20488.8|20605.12|20485.12|10
1638919370000|2021-12-07 23:22:50|20608.66|20488.66|20608.92|20488.92|20609.23|20489.23|20608.26|20488.26|9
1638919380000|2021-12-07 23:23:00|20609.39|20489.39|20606.72|20486.72|20609.39|20489.39|20606.72|20486.72|10
1638919390000|2021-12-07 23:23:10|20606.77|20486.77|20605.43|20485.43|20606.77|20486.77|20604.32|20484.32|10
1638919400000|2021-12-07 23:23:20|20604.94|20484.94|20605.9|20485.9|20605.9|20485.9|20604.57|20484.57|10
1638919410000|2021-12-07 23:23:30|20606.04|20486.04|20606.71|20486.71|20607.14|20487.14|20606.04|20486.04|10
1638919420000|2021-12-07 23:23:40|20606.91|20486.91|20605.78|20485.78|20606.92|20486.92|20605.78|20485.78|9
1638919430000|2021-12-07 23:23:50|20606.31|20486.31|20606.88|20486.88|20607.67|20487.67|20606.31|20486.31|9
1638919440000|2021-12-07 23:24:00|20606.97|20486.97|20607.91|20487.91|20608|20488|20606.97|20486.97|10
1638919450000|2021-12-07 23:24:10|20608.13|20488.13|20618.44|20498.44|20618.58|20498.58|20608.13|20488.13|10
1638919460000|2021-12-07 23:24:20|20619.67|20499.67|20620.95|20500.95|20621.18|20501.18|20619.6|20499.6|10
1638919470000|2021-12-07 23:24:30|20623.3|20503.3|20624.9|20504.9|20625.83|20505.83|20623.3|20503.3|10
1638919480000|2021-12-07 23:24:40|20625.67|20505.67|20628.95|20508.95|20628.95|20508.95|20625.67|20505.67|10
1638919490000|2021-12-07 23:24:50|20628.84|20508.84|20631.42|20511.42|20631.51|20511.51|20628.84|20508.84|8
1638919500000|2021-12-07 23:25:00|20631.68|20511.68|20634.33|20514.33|20634.33|20514.33|20631.51|20511.51|9
1638919510000|2021-12-07 23:25:10|20634.9|20514.9|20633.25|20513.25|20635.6|20515.6|20633.22|20513.22|10
1638919520000|2021-12-07 23:25:20|20632.86|20512.86|20629.6|20509.6|20632.86|20512.86|20629.6|20509.6|10
1638919530000|2021-12-07 23:25:30|20628.75|20508.75|20626.59|20506.59|20628.97|20508.97|20626.59|20506.59|9
1638919540000|2021-12-07 23:25:40|20626.61|20506.61|20627.79|20507.79|20627.79|20507.79|20626.35|20506.35|10
1638919550000|2021-12-07 23:25:50|20629.11|20509.11|20628.06|20508.06|20630.14|20510.14|20627.75|20507.75|10
1638919560000|2021-12-07 23:26:00|20627.9|20507.9|20626.75|20506.75|20628|20508|20626.75|20506.75|9
1638919570000|2021-12-07 23:26:10|20626.48|20506.48|20622.9|20502.9|20626.48|20506.48|20622.9|20502.9|10
1638919580000|2021-12-07 23:26:20|20622.43|20502.43|20622.61|20502.61|20622.8|20502.8|20621.45|20501.45|9
1638919590000|2021-12-07 23:26:30|20622.07|20502.07|20616.54|20496.54|20622.07|20502.07|20616.54|20496.54|10
1638919600000|2021-12-07 23:26:40|20616.84|20496.84|20615.27|20495.27|20616.84|20496.84|20614.93|20494.93|10
1638919610000|2021-12-07 23:26:50|20615.57|20495.57|20610.27|20490.27|20615.57|20495.57|20610.27|20490.27|10
1638919620000|2021-12-07 23:27:00|20610.56|20490.56|20610.67|20490.67|20611.39|20491.39|20609.83|20489.83|10
1638919630000|2021-12-07 23:27:10|20610.54|20490.54|20609.85|20489.85|20610.54|20490.54|20609.77|20489.77|9
1638919640000|2021-12-07 23:27:20|20609.81|20489.81|20608.2|20488.2|20609.9|20489.9|20607.04|20487.04|10
1638919650000|2021-12-07 23:27:30|20608.84|20488.84|20607.32|20487.32|20609.57|20489.57|20607.32|20487.32|10
1638919660000|2021-12-07 23:27:40|20606.86|20486.86|20604.52|20484.52|20606.86|20486.86|20604.52|20484.52|10
1638919670000|2021-12-07 23:27:50|20603.63|20483.63|20600.31|20480.31|20603.67|20483.67|20600.31|20480.31|10
1638919680000|2021-12-07 23:28:00|20600.06|20480.06|20594.28|20474.28|20600.28|20480.28|20594.28|20474.28|10
1638919690000|2021-12-07 23:28:10|20594.48|20474.48|20587.69|20467.69|20594.48|20474.48|20587.69|20467.69|10
1638919700000|2021-12-07 23:28:20|20588.09|20468.09|20585.53|20465.53|20588.09|20468.09|20585.53|20465.53|10
1638919710000|2021-12-07 23:28:30|20585.48|20465.48|20585.14|20465.14|20586.41|20466.41|20585.11|20465.11|10
1638919720000|2021-12-07 23:28:40|20585.07|20465.07|20583.05|20463.05|20585.07|20465.07|20582.92|20462.92|10
1638919730000|2021-12-07 23:28:50|20582.82|20462.82|20582.53|20462.53|20582.99|20462.99|20582.26|20462.26|10
1638919740000|2021-12-07 23:29:00|20582.59|20462.59|20583.14|20463.14|20583.14|20463.14|20582.17|20462.17|10
1638919750000|2021-12-07 23:29:10|20582.62|20462.62|20580.05|20460.05|20583.22|20463.22|20580.05|20460.05|10
1638919760000|2021-12-07 23:29:20|20579.93|20459.93|20580.39|20460.39|20580.93|20460.93|20579.43|20459.43|10
1638919770000|2021-12-07 23:29:30|20580.2|20460.2|20574.41|20454.41|20580.29|20460.29|20574.41|20454.41|9
1638919780000|2021-12-07 23:29:40|20573.72|20453.72|20574.97|20454.97|20575.62|20455.62|20573.65|20453.65|10
1638919790000|2021-12-07 23:29:50|20574.02|20454.02|20574.37|20454.37|20574.44|20454.44|20573.65|20453.65|9
1638919800000|2021-12-07 23:30:00|20574.69|20454.69|20575.15|20455.15|20575.45|20455.45|20574.63|20454.63|10
1638919810000|2021-12-07 23:30:10|20575.23|20455.23|20578.89|20458.89|20578.89|20458.89|20575.23|20455.23|9
1638919820000|2021-12-07 23:30:20|20580.36|20460.36|20586.54|20466.54|20586.54|20466.54|20580.36|20460.36|10
1638919830000|2021-12-07 23:30:30|20587.5|20467.5|20594.25|20474.25|20594.46|20474.46|20587.5|20467.5|10
1638919840000|2021-12-07 23:30:40|20594.52|20474.52|20594.21|20474.21|20594.76|20474.76|20593.95|20473.95|10
1638919850000|2021-12-07 23:30:50|20594.18|20474.18|20591.09|20471.09|20594.18|20474.18|20591.09|20471.09|10
1638919860000|2021-12-07 23:31:00|20592.18|20472.18|20600.31|20480.31|20600.31|20480.31|20592.18|20472.18|10
1638919870000|2021-12-07 23:31:10|20600.87|20480.87|20605.91|20485.91|20605.91|20485.91|20600.87|20480.87|9
1638919880000|2021-12-07 23:31:20|20607.14|20487.14|20611.58|20491.58|20612.02|20492.02|20607.14|20487.14|10
1638919890000|2021-12-07 23:31:30|20612.09|20492.09|20610.27|20490.27|20613.94|20493.94|20610.27|20490.27|10
1638919900000|2021-12-07 23:31:40|20610.45|20490.45|20616.02|20496.02|20616.23|20496.23|20610.36|20490.36|9
1638919910000|2021-12-07 23:31:50|20615.79|20495.79|20610.48|20490.48|20615.79|20495.79|20610.48|20490.48|10
1638919920000|2021-12-07 23:32:00|20610.58|20490.58|20608.37|20488.37|20610.61|20490.61|20608.37|20488.37|10
1638919930000|2021-12-07 23:32:10|20608.87|20488.87|20610.46|20490.46|20610.72|20490.72|20608.75|20488.75|10
1638919940000|2021-12-07 23:32:20|20610.82|20490.82|20605.39|20485.39|20610.82|20490.82|20605.39|20485.39|10
1638919950000|2021-12-07 23:32:30|20604.88|20484.88|20602.86|20482.86|20604.88|20484.88|20602.86|20482.86|10
1638919960000|2021-12-07 23:32:40|20602.43|20482.43|20603.54|20483.54|20603.54|20483.54|20601.46|20481.46|10
1638919970000|2021-12-07 23:32:50|20603.7|20483.7|20603.48|20483.48|20604.88|20484.88|20603.17|20483.17|10
1638919980000|2021-12-07 23:33:00|20603.51|20483.51|20605.84|20485.84|20605.84|20485.84|20603.51|20483.51|10
1638919990000|2021-12-07 23:33:10|20605.93|20485.93|20612.74|20492.74|20612.74|20492.74|20605.93|20485.93|10
1638920000000|2021-12-07 23:33:20|20613.18|20493.18|20616.33|20496.33|20616.33|20496.33|20613.18|20493.18|10
1638920010000|2021-12-07 23:33:30|20616.85|20496.85|20623.11|20503.11|20623.11|20503.11|20616.85|20496.85|9
1638920020000|2021-12-07 23:33:40|20623.61|20503.61|20623.71|20503.71|20624.01|20504.01|20622.92|20502.92|8
1638920030000|2021-12-07 23:33:50|20623.41|20503.41|20628.85|20508.85|20628.85|20508.85|20623.41|20503.41|10
1638920040000|2021-12-07 23:34:00|20629.19|20509.19|20629.71|20509.71|20629.71|20509.71|20628.13|20508.13|10
1638920050000|2021-12-07 23:34:10|20629.11|20509.11|20629.31|20509.31|20629.31|20509.31|20628.65|20508.65|8
1638920060000|2021-12-07 23:34:20|20629.66|20509.66|20631.32|20511.32|20631.32|20511.32|20629.66|20509.66|10
1638920070000|2021-12-07 23:34:30|20631.52|20511.52|20635.55|20515.55|20635.55|20515.55|20631.52|20511.52|10
1638920080000|2021-12-07 23:34:40|20635.81|20515.81|20636.58|20516.58|20636.66|20516.66|20635.45|20515.45|9
1638920090000|2021-12-07 23:34:50|20636.76|20516.76|20634.94|20514.94|20636.76|20516.76|20634.94|20514.94|9
1638920100000|2021-12-07 23:35:00|20634.86|20514.86|20634.01|20514.01|20634.92|20514.92|20634.01|20514.01|10
1638920110000|2021-12-07 23:35:10|20633.91|20513.91|20632.3|20512.3|20634.84|20514.84|20631.94|20511.94|9
1638920120000|2021-12-07 23:35:20|20632.51|20512.51|20633.14|20513.14|20633.7|20513.7|20632.51|20512.51|9
1638920130000|2021-12-07 23:35:30|20633.02|20513.02|20636.61|20516.61|20636.61|20516.61|20632.96|20512.96|10
1638920140000|2021-12-07 23:35:40|20636.55|20516.55|20637.98|20517.98|20637.98|20517.98|20636.39|20516.39|9
1638920150000|2021-12-07 23:35:50|20638.16|20518.16|20639.05|20519.05|20639.22|20519.22|20638.14|20518.14|8
1638920160000|2021-12-07 23:36:00|20639.13|20519.13|20638.91|20518.91|20639.69|20519.69|20638.8|20518.8|9
1638920170000|2021-12-07 23:36:10|20638.96|20518.96|20639.29|20519.29|20639.44|20519.44|20638.95|20518.95|10
1638920180000|2021-12-07 23:36:20|20639.34|20519.34|20639.91|20519.91|20640.05|20520.05|20639.34|20519.34|9
1638920190000|2021-12-07 23:36:30|20639.53|20519.53|20638.8|20518.8|20639.53|20519.53|20638.8|20518.8|10
1638920200000|2021-12-07 23:36:40|20639.66|20519.66|20640.16|20520.16|20640.27|20520.27|20639.38|20519.38|10
1638920210000|2021-12-07 23:36:50|20641.2|20521.2|20642.77|20522.77|20643.21|20523.21|20641.2|20521.2|10
1638920220000|2021-12-07 23:37:00|20642.67|20522.67|20642.35|20522.35|20642.67|20522.67|20642.21|20522.21|9
1638920230000|2021-12-07 23:37:10|20643.22|20523.22|20642.19|20522.19|20643.22|20523.22|20642.19|20522.19|10
1638920240000|2021-12-07 23:37:20|20642.26|20522.26|20642.55|20522.55|20642.81|20522.81|20641.84|20521.84|10
1638920250000|2021-12-07 23:37:30|20642.78|20522.78|20642.85|20522.85|20642.96|20522.96|20642.61|20522.61|10
1638920260000|2021-12-07 23:37:40|20642.8|20522.8|20643.26|20523.26|20643.26|20523.26|20642.8|20522.8|8
1638920270000|2021-12-07 23:37:50|20643.65|20523.65|20641.19|20521.19|20643.93|20523.93|20641.19|20521.19|9
1638920280000|2021-12-07 23:38:00|20641.04|20521.04|20635.79|20515.79|20641.04|20521.04|20635.56|20515.56|10
1638920290000|2021-12-07 23:38:10|20635.37|20515.37|20630.19|20510.19|20635.37|20515.37|20630.19|20510.19|10
1638920300000|2021-12-07 23:38:20|20628.08|20508.08|20625.02|20505.02|20628.08|20508.08|20625.02|20505.02|10
1638920310000|2021-12-07 23:38:30|20624.73|20504.73|20626.98|20506.98|20626.98|20506.98|20624.73|20504.73|8
1638920320000|2021-12-07 23:38:40|20627.02|20507.02|20627.47|20507.47|20627.47|20507.47|20627.01|20507.01|8
1638920330000|2021-12-07 23:38:50|20627.28|20507.28|20629.04|20509.04|20629.04|20509.04|20627.28|20507.28|9
1638920340000|2021-12-07 23:39:00|20628.8|20508.8|20630.15|20510.15|20630.3|20510.3|20628.8|20508.8|9
1638920350000|2021-12-07 23:39:10|20629.89|20509.89|20630.9|20510.9|20630.9|20510.9|20629.89|20509.89|9
1638920360000|2021-12-07 23:39:20|20630.72|20510.72|20632.1|20512.1|20632.1|20512.1|20630.44|20510.44|10
1638920370000|2021-12-07 23:39:30|20632.46|20512.46|20635.53|20515.53|20635.53|20515.53|20632.46|20512.46|10
1638920380000|2021-12-07 23:39:40|20635.38|20515.38|20638.09|20518.09|20638.09|20518.09|20635.38|20515.38|10
1638920390000|2021-12-07 23:39:50|20637.91|20517.91|20636.54|20516.54|20637.91|20517.91|20636.54|20516.54|9
1638920400000|2021-12-07 23:40:00|20636.52|20516.52|20637.03|20517.03|20637.31|20517.31|20636.48|20516.48|9
1638920410000|2021-12-07 23:40:10|20637.16|20517.16|20641.19|20521.19|20641.19|20521.19|20637.16|20517.16|10
1638920420000|2021-12-07 23:40:20|20641.56|20521.56|20643.85|20523.85|20643.85|20523.85|20641.51|20521.51|10
1638920430000|2021-12-07 23:40:30|20644.44|20524.44|20685.34|20565.34|20685.34|20565.34|20644.44|20524.44|10
1638920440000|2021-12-07 23:40:40|20687.27|20567.27|20696.32|20576.32|20696.4|20576.4|20687.27|20567.27|10
1638920450000|2021-12-07 23:40:50|20697.45|20577.45|20687.25|20567.25|20697.45|20577.45|20686.96|20566.96|10
1638920460000|2021-12-07 23:41:00|20687.17|20567.17|20682.44|20562.44|20687.17|20567.17|20682.07|20562.07|10
1638920470000|2021-12-07 23:41:10|20680.81|20560.81|20673.89|20553.89|20680.81|20560.81|20673.89|20553.89|10
1638920480000|2021-12-07 23:41:20|20673.55|20553.55|20670.86|20550.86|20673.55|20553.55|20670.27|20550.27|10
1638920490000|2021-12-07 23:41:30|20670.83|20550.83|20673.28|20553.28|20673.28|20553.28|20670.83|20550.83|10
1638920500000|2021-12-07 23:41:40|20674.34|20554.34|20677.79|20557.79|20677.9|20557.9|20674.08|20554.08|10
1638920510000|2021-12-07 23:41:50|20679.79|20559.79|20683.37|20563.37|20683.64|20563.64|20679.79|20559.79|10
1638920520000|2021-12-07 23:42:00|20684.87|20564.87|20690.07|20570.07|20690.07|20570.07|20684.87|20564.87|10
1638920530000|2021-12-07 23:42:10|20689.77|20569.77|20691.93|20571.93|20692.72|20572.72|20689.5|20569.5|10
1638920540000|2021-12-07 23:42:20|20691.67|20571.67|20686.41|20566.41|20691.67|20571.67|20686.41|20566.41|10
1638920550000|2021-12-07 23:42:30|20686.5|20566.5|20682.85|20562.85|20686.5|20566.5|20682.67|20562.67|10
1638920560000|2021-12-07 23:42:40|20682.57|20562.57|20682.22|20562.22|20682.57|20562.57|20681.86|20561.86|9
1638920570000|2021-12-07 23:42:50|20681.96|20561.96|20679.14|20559.14|20681.96|20561.96|20679.14|20559.14|9
1638920580000|2021-12-07 23:43:00|20679.5|20559.5|20681.23|20561.23|20681.32|20561.32|20678.41|20558.41|10
1638920590000|2021-12-07 23:43:10|20682.02|20562.02|20682.48|20562.48|20683.01|20563.01|20682.02|20562.02|10
1638920600000|2021-12-07 23:43:20|20682.89|20562.89|20682.37|20562.37|20682.89|20562.89|20682.17|20562.17|10
1638920610000|2021-12-07 23:43:30|20682.21|20562.21|20683.01|20563.01|20683.01|20563.01|20682|20562|10
1638920620000|2021-12-07 23:43:40|20683.11|20563.11|20684.8|20564.8|20684.8|20564.8|20683.11|20563.11|10
1638920630000|2021-12-07 23:43:50|20684.88|20564.88|20688.67|20568.67|20688.74|20568.74|20684.88|20564.88|10
1638920640000|2021-12-07 23:44:00|20689.2|20569.2|20689.17|20569.17|20691.23|20571.23|20689.17|20569.17|10
1638920650000|2021-12-07 23:44:10|20689.39|20569.39|20691.19|20571.19|20691.3|20571.3|20689.39|20569.39|10
1638920660000|2021-12-07 23:44:20|20690.46|20570.46|20689.55|20569.55|20690.59|20570.59|20689.49|20569.49|10
1638920670000|2021-12-07 23:44:30|20688.98|20568.98|20691.33|20571.33|20691.33|20571.33|20688.98|20568.98|10
1638920680000|2021-12-07 23:44:40|20691.31|20571.31|20696.16|20576.16|20696.16|20576.16|20691.31|20571.31|9
1638920690000|2021-12-07 23:44:50|20698.56|20578.56|20705.94|20585.94|20705.94|20585.94|20698.56|20578.56|10
1638920700000|2021-12-07 23:45:00|20705.59|20585.59|20707.52|20587.52|20707.73|20587.73|20705.59|20585.59|10
1638920710000|2021-12-07 23:45:10|20708.16|20588.16|20702.1|20582.1|20709.46|20589.46|20702.1|20582.1|10
1638920720000|2021-12-07 23:45:20|20700.77|20580.77|20693.03|20573.03|20700.77|20580.77|20693.03|20573.03|10
1638920730000|2021-12-07 23:45:30|20693.39|20573.39|20694.8|20574.8|20694.8|20574.8|20693.39|20573.39|8
1638920740000|2021-12-07 23:45:40|20693.8|20573.8|20695.14|20575.14|20695.85|20575.85|20693.79|20573.79|10
1638920750000|2021-12-07 23:45:50|20694.97|20574.97|20696.45|20576.45|20696.97|20576.97|20694.97|20574.97|10
1638920760000|2021-12-07 23:46:00|20696.78|20576.78|20694.7|20574.7|20696.78|20576.78|20694.4|20574.4|10
1638920770000|2021-12-07 23:46:10|20695.21|20575.21|20692|20572|20696.04|20576.04|20692|20572|10
1638920780000|2021-12-07 23:46:20|20691.99|20571.99|20686.76|20566.76|20691.99|20571.99|20686.76|20566.76|10
1638920790000|2021-12-07 23:46:30|20685.6|20565.6|20685.93|20565.93|20687.04|20567.04|20685.45|20565.45|10
1638920800000|2021-12-07 23:46:40|20685.56|20565.56|20678.21|20558.21|20685.56|20565.56|20678.08|20558.08|10
1638920810000|2021-12-07 23:46:50|20677.66|20557.66|20677.87|20557.87|20678.17|20558.17|20677.49|20557.49|10
1638920820000|2021-12-07 23:47:00|20678.41|20558.41|20677.55|20557.55|20678.85|20558.85|20677.55|20557.55|10
1638920830000|2021-12-07 23:47:10|20677.11|20557.11|20672.62|20552.62|20677.11|20557.11|20672.62|20552.62|10
1638920840000|2021-12-07 23:47:20|20672.48|20552.48|20672.47|20552.47|20672.91|20552.91|20671.51|20551.51|10
1638920850000|2021-12-07 23:47:30|20672.31|20552.31|20673.04|20553.04|20673.04|20553.04|20672.25|20552.25|9
1638920860000|2021-12-07 23:47:40|20672.67|20552.67|20672.17|20552.17|20673.74|20553.74|20672.17|20552.17|10
1638920870000|2021-12-07 23:47:50|20672.22|20552.22|20672.95|20552.95|20673.17|20553.17|20672.09|20552.09|9
1638920880000|2021-12-07 23:48:00|20673.33|20553.33|20673.15|20553.15|20673.37|20553.37|20672.52|20552.52|10
1638920890000|2021-12-07 23:48:10|20672.88|20552.88|20673.02|20553.02|20673.02|20553.02|20672.82|20552.82|10
1638920900000|2021-12-07 23:48:20|20672.6|20552.6|20672.46|20552.46|20672.65|20552.65|20672.06|20552.06|9
1638920910000|2021-12-07 23:48:30|20672.67|20552.67|20673.43|20553.43|20673.45|20553.45|20672.46|20552.46|10
1638920920000|2021-12-07 23:48:40|20673.4|20553.4|20672.5|20552.5|20673.4|20553.4|20672.41|20552.41|9
1638920930000|2021-12-07 23:48:50|20672.3|20552.3|20669.4|20549.4|20672.3|20552.3|20669.32|20549.32|10
1638920940000|2021-12-07 23:49:00|20669.74|20549.74|20668.55|20548.55|20669.74|20549.74|20668.5|20548.5|10
1638920950000|2021-12-07 23:49:10|20668.4|20548.4|20663.75|20543.75|20668.48|20548.48|20663.75|20543.75|10
1638920960000|2021-12-07 23:49:20|20663.18|20543.18|20664.5|20544.5|20664.5|20544.5|20663.18|20543.18|10
1638920970000|2021-12-07 23:49:30|20664.15|20544.15|20664.96|20544.96|20664.96|20544.96|20664.04|20544.04|9
1638920980000|2021-12-07 23:49:40|20665.04|20545.04|20663.48|20543.48|20665.05|20545.05|20663.45|20543.45|10
1638920990000|2021-12-07 23:49:50|20662.99|20542.99|20660.35|20540.35|20662.99|20542.99|20660.35|20540.35|10
1638921000000|2021-12-07 23:50:00|20659.17|20539.17|20654.53|20534.53|20659.17|20539.17|20654.53|20534.53|10
1638921010000|2021-12-07 23:50:10|20654.17|20534.17|20651.87|20531.87|20654.17|20534.17|20651.87|20531.87|10
1638921020000|2021-12-07 23:50:20|20651.6|20531.6|20653.07|20533.07|20653.98|20533.98|20651.6|20531.6|9
1638921030000|2021-12-07 23:50:30|20653.1|20533.1|20652.45|20532.45|20653.32|20533.32|20652.1|20532.1|10
1638921040000|2021-12-07 23:50:40|20651.5|20531.5|20653.74|20533.74|20653.74|20533.74|20651.41|20531.41|10
1638921050000|2021-12-07 23:50:50|20655.21|20535.21|20654.53|20534.53|20655.21|20535.21|20653.85|20533.85|10
1638921060000|2021-12-07 23:51:00|20654.82|20534.82|20657.99|20537.99|20657.99|20537.99|20654.82|20534.82|10
1638921070000|2021-12-07 23:51:10|20658.62|20538.62|20656.56|20536.56|20658.62|20538.62|20656.56|20536.56|10
1638921080000|2021-12-07 23:51:20|20657.4|20537.4|20653.02|20533.02|20657.4|20537.4|20653.02|20533.02|10
1638921090000|2021-12-07 23:51:30|20652.84|20532.84|20654.39|20534.39|20655.06|20535.06|20652.84|20532.84|9
1638921100000|2021-12-07 23:51:40|20655.05|20535.05|20652.08|20532.08|20655.05|20535.05|20652.08|20532.08|10
1638921110000|2021-12-07 23:51:50|20651.49|20531.49|20649.42|20529.42|20651.81|20531.81|20649.42|20529.42|10
1638921120000|2021-12-07 23:52:00|20648.38|20528.38|20648.29|20528.29|20648.93|20528.93|20648.04|20528.04|10
1638921130000|2021-12-07 23:52:10|20648.68|20528.68|20648.67|20528.67|20649.08|20529.08|20648.32|20528.32|8
1638921140000|2021-12-07 23:52:20|20649.27|20529.27|20649.26|20529.26|20649.95|20529.95|20649.26|20529.26|10
1638921150000|2021-12-07 23:52:30|20649.13|20529.13|20650.42|20530.42|20650.42|20530.42|20649.13|20529.13|10
1638921160000|2021-12-07 23:52:40|20649.89|20529.89|20652.29|20532.29|20652.34|20532.34|20649.74|20529.74|9
1638921170000|2021-12-07 23:52:50|20652.49|20532.49|20652.2|20532.2|20652.7|20532.7|20651.83|20531.83|10
1638921180000|2021-12-07 23:53:00|20652.26|20532.26|20653.21|20533.21|20653.5|20533.5|20652.24|20532.24|10
1638921190000|2021-12-07 23:53:10|20652.88|20532.88|20651.55|20531.55|20652.91|20532.91|20651.4|20531.4|10
1638921200000|2021-12-07 23:53:20|20651.56|20531.56|20649.39|20529.39|20651.58|20531.58|20649.39|20529.39|10
1638921210000|2021-12-07 23:53:30|20649.51|20529.51|20649.39|20529.39|20650.31|20530.31|20649.39|20529.39|10
1638921220000|2021-12-07 23:53:40|20649.41|20529.41|20648.87|20528.87|20649.72|20529.72|20648.87|20528.87|9
1638921230000|2021-12-07 23:53:50|20648.79|20528.79|20648.09|20528.09|20649.09|20529.09|20647.35|20527.35|10
1638921240000|2021-12-07 23:54:00|20648.38|20528.38|20648.23|20528.23|20648.9|20528.9|20648.19|20528.19|9
1638921250000|2021-12-07 23:54:10|20647.91|20527.91|20647.6|20527.6|20647.91|20527.91|20647.22|20527.22|10
1638921260000|2021-12-07 23:54:20|20647.87|20527.87|20651|20531|20651.12|20531.12|20647.87|20527.87|9
1638921270000|2021-12-07 23:54:30|20651.2|20531.2|20652.9|20532.9|20652.9|20532.9|20651.2|20531.2|10
1638921280000|2021-12-07 23:54:40|20653.03|20533.03|20657.1|20537.1|20657.1|20537.1|20653.03|20533.03|9
1638921290000|2021-12-07 23:54:50|20657.21|20537.21|20660.46|20540.46|20660.54|20540.54|20657.21|20537.21|10
1638921300000|2021-12-07 23:55:00|20660.52|20540.52|20660.81|20540.81|20662.41|20542.41|20660.52|20540.52|10
1638921310000|2021-12-07 23:55:10|20661.02|20541.02|20663.46|20543.46|20663.46|20543.46|20660.19|20540.19|10
1638921320000|2021-12-07 23:55:20|20663.6|20543.6|20664.48|20544.48|20664.48|20544.48|20663.27|20543.27|10
1638921330000|2021-12-07 23:55:30|20664.38|20544.38|20665.11|20545.11|20665.34|20545.34|20664.11|20544.11|10
1638921340000|2021-12-07 23:55:40|20665.9|20545.9|20669.68|20549.68|20669.68|20549.68|20665.9|20545.9|10
1638921350000|2021-12-07 23:55:50|20671.04|20551.04|20691.51|20571.51|20691.51|20571.51|20671.04|20551.04|10
1638921360000|2021-12-07 23:56:00|20691.3|20571.3|20703.71|20583.71|20703.71|20583.71|20691.3|20571.3|10
1638921370000|2021-12-07 23:56:10|20703.42|20583.42|20703.8|20583.8|20704.49|20584.49|20702.92|20582.92|10
1638921380000|2021-12-07 23:56:20|20703.16|20583.16|20704.29|20584.29|20704.29|20584.29|20701.65|20581.65|10
1638921390000|2021-12-07 23:56:30|20705.1|20585.1|20707.95|20587.95|20707.95|20587.95|20704.61|20584.61|10
1638921400000|2021-12-07 23:56:40|20709.17|20589.17|20712.53|20592.53|20712.53|20592.53|20709.17|20589.17|10
1638921410000|2021-12-07 23:56:50|20712.51|20592.51|20714.03|20594.03|20714.03|20594.03|20711.2|20591.2|10
1638921420000|2021-12-07 23:57:00|20715.38|20595.38|20716.43|20596.43|20717.22|20597.22|20715.26|20595.26|10
1638921430000|2021-12-07 23:57:10|20715.65|20595.65|20716.59|20596.59|20716.59|20596.59|20715.43|20595.43|10
1638921440000|2021-12-07 23:57:20|20715.46|20595.46|20712.87|20592.87|20715.58|20595.58|20712.25|20592.25|10
1638921450000|2021-12-07 23:57:30|20715.48|20595.48|20716.28|20596.28|20716.4|20596.4|20715.05|20595.05|10
1638921460000|2021-12-07 23:57:40|20715.59|20595.59|20709.82|20589.82|20715.59|20595.59|20709.82|20589.82|10
1638921470000|2021-12-07 23:57:50|20709.61|20589.61|20707.33|20587.33|20709.61|20589.61|20707.14|20587.14|10
1638921480000|2021-12-07 23:58:00|20706.89|20586.89|20709.76|20589.76|20709.76|20589.76|20706.89|20586.89|10
1638921490000|2021-12-07 23:58:10|20709.3|20589.3|20710.54|20590.54|20710.89|20590.89|20709.3|20589.3|10
1638921500000|2021-12-07 23:58:20|20710.7|20590.7|20710.7|20590.7|20711.12|20591.12|20710.26|20590.26|10
1638921510000|2021-12-07 23:58:30|20710.59|20590.59|20708.63|20588.63|20710.89|20590.89|20707.59|20587.59|10
1638921520000|2021-12-07 23:58:40|20708.6|20588.6|20708.14|20588.14|20708.63|20588.63|20708.03|20588.03|10
1638921530000|2021-12-07 23:58:50|20708.01|20588.01|20703.73|20583.73|20708.68|20588.68|20703.69|20583.69|10
1638921540000|2021-12-07 23:59:00|20704.26|20584.26|20703.45|20583.45|20704.51|20584.51|20702.95|20582.95|10
1638921550000|2021-12-07 23:59:10|20701.15|20581.15|20697.93|20577.93|20701.15|20581.15|20697.91|20577.91|10
1638921560000|2021-12-07 23:59:20|20695.81|20575.81|20694.72|20574.72|20695.91|20575.91|20694.72|20574.72|10
1638921570000|2021-12-07 23:59:30|20694.65|20574.65|20692.86|20572.86|20694.65|20574.65|20692.53|20572.53|10
1638921580000|2021-12-07 23:59:40|20693.11|20573.11|20694.79|20574.79|20694.91|20574.91|20692.85|20572.85|9
1638921590000|2021-12-07 23:59:50|20694.63|20574.63|20694.95|20574.95|20695.93|20575.93|20694.05|20574.05|10
1638921600000|2021-12-08 00:00:00|20694.64|20574.64|20694.61|20574.61|20694.87|20574.87|20694.27|20574.27|10
1638921610000|2021-12-08 00:00:10|20694.29|20574.29|20695.24|20575.24|20695.24|20575.24|20694.29|20574.29|10
1638921620000|2021-12-08 00:00:20|20695.3|20575.3|20691.29|20571.29|20695.3|20575.3|20691.29|20571.29|9
1638921630000|2021-12-08 00:00:30|20691.56|20571.56|20689.06|20569.06|20691.77|20571.77|20689.06|20569.06|10
1638921640000|2021-12-08 00:00:40|20689.04|20569.04|20691.36|20571.36|20691.36|20571.36|20688.5|20568.5|10
1638921650000|2021-12-08 00:00:50|20692.19|20572.19|20697|20577|20697|20577|20692.19|20572.19|10
1638921660000|2021-12-08 00:01:00|20696.82|20576.82|20702.31|20582.31|20702.73|20582.73|20696.82|20576.82|10
1638921670000|2021-12-08 00:01:10|20702.52|20582.52|20701.25|20581.25|20702.52|20582.52|20700.14|20580.14|10
1638921680000|2021-12-08 00:01:20|20701.29|20581.29|20702.03|20582.03|20702.03|20582.03|20700.14|20580.14|10
1638921690000|2021-12-08 00:01:30|20702.58|20582.58|20702.29|20582.29|20704.45|20584.45|20702.29|20582.29|10
1638921700000|2021-12-08 00:01:40|20701.45|20581.45|20699.04|20579.04|20701.45|20581.45|20699.04|20579.04|10
1638921710000|2021-12-08 00:01:50|20697.24|20577.24|20693.57|20573.57|20697.24|20577.24|20693.57|20573.57|10
1638921720000|2021-12-08 00:02:00|20693.23|20573.23|20691.97|20571.97|20694.88|20574.88|20691.71|20571.71|10
1638921730000|2021-12-08 00:02:10|20690.55|20570.55|20686.7|20566.7|20690.55|20570.55|20686.46|20566.46|10
1638921740000|2021-12-08 00:02:20|20686.56|20566.56|20682.6|20562.6|20686.56|20566.56|20682.6|20562.6|10
1638921750000|2021-12-08 00:02:30|20681.64|20561.64|20670.84|20550.84|20681.7|20561.7|20670.84|20550.84|10
1638921760000|2021-12-08 00:02:40|20671.64|20551.64|20672.79|20552.79|20672.79|20552.79|20671.07|20551.07|10
1638921770000|2021-12-08 00:02:50|20672.62|20552.62|20674.58|20554.58|20676.95|20556.95|20672.53|20552.53|10
1638921780000|2021-12-08 00:03:00|20673.88|20553.88|20666.2|20546.2|20673.88|20553.88|20666.2|20546.2|10
1638921790000|2021-12-08 00:03:10|20665.85|20545.85|20659.21|20539.21|20665.85|20545.85|20659.21|20539.21|10
1638921800000|2021-12-08 00:03:20|20657.84|20537.84|20650.57|20530.57|20657.84|20537.84|20649.79|20529.79|9
1638921810000|2021-12-08 00:03:30|20650.49|20530.49|20645.26|20525.26|20650.49|20530.49|20645.26|20525.26|10
1638921820000|2021-12-08 00:03:40|20645.41|20525.41|20637.68|20517.68|20645.41|20525.41|20637.68|20517.68|10
1638921830000|2021-12-08 00:03:50|20637.19|20517.19|20616.87|20496.87|20637.19|20517.19|20616.87|20496.87|10
1638921840000|2021-12-08 00:04:00|20615.94|20495.94|20614.25|20494.25|20616.32|20496.32|20614.25|20494.25|10
1638921850000|2021-12-08 00:04:10|20611.96|20491.96|20606.8|20486.8|20611.96|20491.96|20606.8|20486.8|10
1638921860000|2021-12-08 00:04:20|20604.8|20484.8|20603.11|20483.11|20604.8|20484.8|20602.64|20482.64|10
1638921870000|2021-12-08 00:04:30|20603.38|20483.38|20596.5|20476.5|20603.38|20483.38|20596.31|20476.31|10
1638921880000|2021-12-08 00:04:40|20596.69|20476.69|20595.58|20475.58|20596.69|20476.69|20595.32|20475.32|10
1638921890000|2021-12-08 00:04:50|20595.5|20475.5|20587.62|20467.62|20595.5|20475.5|20587.62|20467.62|10
1638921900000|2021-12-08 00:05:00|20587.07|20467.07|20586.82|20466.82|20587.24|20467.24|20586.45|20466.45|10
1638921910000|2021-12-08 00:05:10|20588.1|20468.1|20589.25|20469.25|20590.43|20470.43|20588.1|20468.1|10
1638921920000|2021-12-08 00:05:20|20589.34|20469.34|20587.93|20467.93|20589.93|20469.93|20587.93|20467.93|9
1638921930000|2021-12-08 00:05:30|20587.1|20467.1|20585.13|20465.13|20587.1|20467.1|20584.73|20464.73|10
1638921940000|2021-12-08 00:05:40|20585.55|20465.55|20584.81|20464.81|20587.69|20467.69|20584.81|20464.81|10
1638921950000|2021-12-08 00:05:50|20584.49|20464.49|20582.96|20462.96|20584.49|20464.49|20582.96|20462.96|9
1638921960000|2021-12-08 00:06:00|20583.02|20463.02|20581.75|20461.75|20583.02|20463.02|20581.63|20461.63|10
1638921970000|2021-12-08 00:06:10|20582.09|20462.09|20579.8|20459.8|20582.09|20462.09|20579.51|20459.51|10
1638921980000|2021-12-08 00:06:20|20579.84|20459.84|20577.53|20457.53|20579.84|20459.84|20577.4|20457.4|10
1638921990000|2021-12-08 00:06:30|20577.44|20457.44|20580.06|20460.06|20580.72|20460.72|20576.45|20456.45|10
1638922000000|2021-12-08 00:06:40|20579.13|20459.13|20579.18|20459.18|20579.18|20459.18|20578.33|20458.33|10
1638922010000|2021-12-08 00:06:50|20579.05|20459.05|20575.71|20455.71|20580.02|20460.02|20575.71|20455.71|10
1638922020000|2021-12-08 00:07:00|20574.57|20454.57|20569.83|20449.83|20574.98|20454.98|20569.83|20449.83|10
1638922030000|2021-12-08 00:07:10|20568.84|20448.84|20559.42|20439.42|20568.84|20448.84|20559.42|20439.42|10
1638922040000|2021-12-08 00:07:20|20558.05|20438.05|20541.91|20421.91|20558.05|20438.05|20541.91|20421.91|10
1638922050000|2021-12-08 00:07:30|20540.64|20420.64|20532.45|20412.45|20540.64|20420.64|20532.45|20412.45|10
1638922060000|2021-12-08 00:07:40|20531.77|20411.77|20530.06|20410.06|20531.77|20411.77|20528.9|20408.9|10
1638922070000|2021-12-08 00:07:50|20530.4|20410.4|20534.81|20414.81|20534.81|20414.81|20530.4|20410.4|10
1638922080000|2021-12-08 00:08:00|20535.43|20415.43|20544.77|20424.77|20544.77|20424.77|20535.43|20415.43|10
1638922090000|2021-12-08 00:08:10|20548.06|20428.06|20585.76|20465.76|20585.76|20465.76|20548.06|20428.06|10
1638922100000|2021-12-08 00:08:20|20586.63|20466.63|20599.54|20479.54|20602.61|20482.61|20586.63|20466.63|10
1638922110000|2021-12-08 00:08:30|20600.04|20480.04|20611.79|20491.79|20611.79|20491.79|20600.04|20480.04|10
1638922120000|2021-12-08 00:08:40|20611.99|20491.99|20620.56|20500.56|20621.83|20501.83|20611.99|20491.99|10
1638922130000|2021-12-08 00:08:50|20620.98|20500.98|20624.71|20504.71|20624.71|20504.71|20620.57|20500.57|10
1638922140000|2021-12-08 00:09:00|20625.62|20505.62|20627.16|20507.16|20627.57|20507.57|20625.62|20505.62|10
1638922150000|2021-12-08 00:09:10|20628.29|20508.29|20628.43|20508.43|20630.76|20510.76|20628.2|20508.2|10
1638922160000|2021-12-08 00:09:20|20627.37|20507.37|20622.96|20502.96|20629.03|20509.03|20622.96|20502.96|9
1638922170000|2021-12-08 00:09:30|20623.16|20503.16|20618.23|20498.23|20623.16|20503.16|20616.03|20496.03|10
1638922180000|2021-12-08 00:09:40|20618.45|20498.45|20624.47|20504.47|20624.83|20504.83|20617.32|20497.32|10
1638922190000|2021-12-08 00:09:50|20626.31|20506.31|20636.13|20516.13|20636.13|20516.13|20626.31|20506.31|9
1638922200000|2021-12-08 00:10:00|20637.26|20517.26|20652.29|20532.29|20652.29|20532.29|20637.26|20517.26|10
1638922210000|2021-12-08 00:10:10|20653.08|20533.08|20664.78|20544.78|20664.78|20544.78|20652.93|20532.93|10
1638922220000|2021-12-08 00:10:20|20667.43|20547.43|20675.62|20555.62|20676.53|20556.53|20667.43|20547.43|10
1638922230000|2021-12-08 00:10:30|20675.84|20555.84|20674.82|20554.82|20677.24|20557.24|20674.82|20554.82|10
1638922240000|2021-12-08 00:10:40|20674.53|20554.53|20669.84|20549.84|20674.53|20554.53|20669.84|20549.84|10
1638922250000|2021-12-08 00:10:50|20670.4|20550.4|20663.92|20543.92|20670.4|20550.4|20663.92|20543.92|10
1638922260000|2021-12-08 00:11:00|20663.33|20543.33|20655.22|20535.22|20663.33|20543.33|20655.22|20535.22|10
1638922270000|2021-12-08 00:11:10|20654.96|20534.96|20638.63|20518.63|20654.96|20534.96|20638.63|20518.63|10
1638922280000|2021-12-08 00:11:20|20636.84|20516.84|20635.04|20515.04|20636.91|20516.91|20634.11|20514.11|10
1638922290000|2021-12-08 00:11:30|20633.51|20513.51|20627.1|20507.1|20634.17|20514.17|20627.1|20507.1|9
1638922300000|2021-12-08 00:11:40|20627.28|20507.28|20624.06|20504.06|20627.28|20507.28|20623.98|20503.98|10
1638922310000|2021-12-08 00:11:50|20621.31|20501.31|20620.34|20500.34|20621.31|20501.31|20620.32|20500.32|10
1638922320000|2021-12-08 00:12:00|20620.57|20500.57|20616.69|20496.69|20620.64|20500.64|20616.66|20496.66|10
1638922330000|2021-12-08 00:12:10|20616.53|20496.53|20616.24|20496.24|20617.2|20497.2|20616.24|20496.24|10
1638922340000|2021-12-08 00:12:20|20616.33|20496.33|20614.06|20494.06|20616.33|20496.33|20614.06|20494.06|10
1638922350000|2021-12-08 00:12:30|20613.92|20493.92|20610.19|20490.19|20613.92|20493.92|20610.19|20490.19|10
1638922360000|2021-12-08 00:12:40|20609.9|20489.9|20607.1|20487.1|20609.9|20489.9|20607.1|20487.1|10
1638922370000|2021-12-08 00:12:50|20606.43|20486.43|20605.08|20485.08|20606.52|20486.52|20605.08|20485.08|7
1638922380000|2021-12-08 00:13:00|20605.05|20485.05|20600.01|20480.01|20605.05|20485.05|20600.01|20480.01|10
1638922390000|2021-12-08 00:13:10|20599.42|20479.42|20600.21|20480.21|20601.22|20481.22|20599.3|20479.3|10
1638922400000|2021-12-08 00:13:20|20599.99|20479.99|20600.79|20480.79|20600.79|20480.79|20599.41|20479.41|10
1638922410000|2021-12-08 00:13:30|20601.1|20481.1|20602.96|20482.96|20602.96|20482.96|20601.05|20481.05|9
1638922420000|2021-12-08 00:13:40|20602.94|20482.94|20607.62|20487.62|20607.72|20487.72|20602.94|20482.94|10
1638922430000|2021-12-08 00:13:50|20609.16|20489.16|20610.15|20490.15|20612.34|20492.34|20609.16|20489.16|9
1638922440000|2021-12-08 00:14:00|20609.8|20489.8|20602.33|20482.33|20609.8|20489.8|20602.33|20482.33|9
1638922450000|2021-12-08 00:14:10|20602.49|20482.49|20598.2|20478.2|20602.73|20482.73|20597.51|20477.51|10
1638922460000|2021-12-08 00:14:20|20599.28|20479.28|20600.98|20480.98|20600.98|20480.98|20599.28|20479.28|10
1638922470000|2021-12-08 00:14:30|20601.17|20481.17|20603.75|20483.75|20603.75|20483.75|20601.17|20481.17|10
1638922480000|2021-12-08 00:14:40|20603.84|20483.84|20605.83|20485.83|20605.83|20485.83|20602.03|20482.03|10
1638922490000|2021-12-08 00:14:50|20606.01|20486.01|20611.65|20491.65|20611.65|20491.65|20606.01|20486.01|10
1638922500000|2021-12-08 00:15:00|20610.34|20490.34|20610.61|20490.61|20611.79|20491.79|20609.08|20489.08|10
1638922510000|2021-12-08 00:15:10|20609.8|20489.8|20585.02|20465.02|20609.8|20489.8|20585.02|20465.02|10
1638922520000|2021-12-08 00:15:20|20583.43|20463.43|20576.47|20456.47|20583.43|20463.43|20576.47|20456.47|10
1638922530000|2021-12-08 00:15:30|20575.51|20455.51|20575.71|20455.71|20576.47|20456.47|20575.51|20455.51|10
1638922540000|2021-12-08 00:15:40|20575.03|20455.03|20574.55|20454.55|20575.03|20455.03|20572.81|20452.81|10
1638922550000|2021-12-08 00:15:50|20574.95|20454.95|20577.57|20457.57|20577.57|20457.57|20574.1|20454.1|9
1638922560000|2021-12-08 00:16:00|20578.13|20458.13|20574.23|20454.23|20583.66|20463.66|20574.23|20454.23|10
1638922570000|2021-12-08 00:16:10|20573.15|20453.15|20571.13|20451.13|20574.21|20454.21|20570.56|20450.56|10
1638922580000|2021-12-08 00:16:20|20570.86|20450.86|20569.67|20449.67|20572.81|20452.81|20569.67|20449.67|10
1638922590000|2021-12-08 00:16:30|20568.94|20448.94|20571.64|20451.64|20571.64|20451.64|20568.79|20448.79|10
1638922600000|2021-12-08 00:16:40|20571.51|20451.51|20570.5|20450.5|20571.51|20451.51|20570.32|20450.32|10
1638922610000|2021-12-08 00:16:50|20569.79|20449.79|20571.26|20451.26|20571.26|20451.26|20568.32|20448.32|10
1638922620000|2021-12-08 00:17:00|20571.21|20451.21|20566.45|20446.45|20571.21|20451.21|20566.45|20446.45|10
1638922630000|2021-12-08 00:17:10|20566.07|20446.07|20558.26|20438.26|20566.07|20446.07|20558.26|20438.26|10
1638922640000|2021-12-08 00:17:20|20556.59|20436.59|20548.19|20428.19|20556.59|20436.59|20548.18|20428.18|10
1638922650000|2021-12-08 00:17:30|20549.01|20429.01|20552.61|20432.61|20552.92|20432.92|20549.01|20429.01|10
1638922660000|2021-12-08 00:17:40|20553.21|20433.21|20551.43|20431.43|20553.33|20433.33|20551.43|20431.43|10
1638922670000|2021-12-08 00:17:50|20551.96|20431.96|20553.58|20433.58|20554.43|20434.43|20551.96|20431.96|10
1638922680000|2021-12-08 00:18:00|20553.61|20433.61|20556.39|20436.39|20556.39|20436.39|20553.61|20433.61|10
1638922690000|2021-12-08 00:18:10|20557.3|20437.3|20562.12|20442.12|20562.12|20442.12|20557.3|20437.3|9
1638922700000|2021-12-08 00:18:20|20562.08|20442.08|20563.04|20443.04|20563.91|20443.91|20562.08|20442.08|9
1638922710000|2021-12-08 00:18:30|20562.3|20442.3|20562.94|20442.94|20563.01|20443.01|20561.58|20441.58|10
1638922720000|2021-12-08 00:18:40|20562.63|20442.63|20560.64|20440.64|20562.82|20442.82|20560.64|20440.64|10
1638922730000|2021-12-08 00:18:50|20559.45|20439.45|20558.94|20438.94|20559.93|20439.93|20558.79|20438.79|10
1638922740000|2021-12-08 00:19:00|20558.88|20438.88|20554.31|20434.31|20558.88|20438.88|20554.31|20434.31|10
1638922750000|2021-12-08 00:19:10|20553.86|20433.86|20554.28|20434.28|20554.88|20434.88|20553.28|20433.28|10
1638922760000|2021-12-08 00:19:20|20554.46|20434.46|20556.18|20436.18|20556.18|20436.18|20553.3|20433.3|10
1638922770000|2021-12-08 00:19:30|20557.11|20437.11|20558.58|20438.58|20559.31|20439.31|20557.11|20437.11|9
1638922780000|2021-12-08 00:19:40|20559.21|20439.21|20562.54|20442.54|20562.54|20442.54|20559.21|20439.21|10
1638922790000|2021-12-08 00:19:50|20562.79|20442.79|20564.75|20444.75|20565.33|20445.33|20562.79|20442.79|10
1638922800000|2021-12-08 00:20:00|20564.12|20444.12|20564.26|20444.26|20564.65|20444.65|20564.06|20444.06|10
1638922810000|2021-12-08 00:20:10|20564.31|20444.31|20564.69|20444.69|20565.29|20445.29|20564.31|20444.31|10
1638922820000|2021-12-08 00:20:20|20564.93|20444.93|20566.47|20446.47|20566.6|20446.6|20564.93|20444.93|9
1638922830000|2021-12-08 00:20:30|20566.95|20446.95|20570.09|20450.09|20570.09|20450.09|20566.93|20446.93|10
1638922840000|2021-12-08 00:20:40|20571.51|20451.51|20573.84|20453.84|20573.84|20453.84|20571.51|20451.51|10
1638922850000|2021-12-08 00:20:50|20574.65|20454.65|20573.51|20453.51|20574.97|20454.97|20573.18|20453.18|10
1638922860000|2021-12-08 00:21:00|20572.58|20452.58|20569.41|20449.41|20572.58|20452.58|20569.41|20449.41|10
1638922870000|2021-12-08 00:21:10|20569.6|20449.6|20566.97|20446.97|20570.8|20450.8|20566.78|20446.78|10
1638922880000|2021-12-08 00:21:20|20566.17|20446.17|20563.19|20443.19|20566.17|20446.17|20563.19|20443.19|9
1638922890000|2021-12-08 00:21:30|20563.04|20443.04|20558.42|20438.42|20563.04|20443.04|20558.41|20438.41|10
1638922900000|2021-12-08 00:21:40|20558.36|20438.36|20555.88|20435.88|20558.36|20438.36|20555.88|20435.88|10
1638922910000|2021-12-08 00:21:50|20555.57|20435.57|20553.05|20433.05|20555.57|20435.57|20552.73|20432.73|8
1638922920000|2021-12-08 00:22:00|20552.93|20432.93|20550.78|20430.78|20552.93|20432.93|20550.78|20430.78|10
1638922930000|2021-12-08 00:22:10|20550.5|20430.5|20543.32|20423.32|20550.5|20430.5|20543.32|20423.32|10
1638922940000|2021-12-08 00:22:20|20543.56|20423.56|20542.57|20422.57|20543.92|20423.92|20542.57|20422.57|9
1638922950000|2021-12-08 00:22:30|20542.67|20422.67|20543.87|20423.87|20544.21|20424.21|20542.67|20422.67|10
1638922960000|2021-12-08 00:22:40|20543.85|20423.85|20541.59|20421.59|20543.85|20423.85|20541.32|20421.32|10
1638922970000|2021-12-08 00:22:50|20542.16|20422.16|20543.04|20423.04|20543.29|20423.29|20541.65|20421.65|10
1638922980000|2021-12-08 00:23:00|20543.44|20423.44|20543.35|20423.35|20544.1|20424.1|20542.95|20422.95|10
1638922990000|2021-12-08 00:23:10|20544.23|20424.23|20543.13|20423.13|20544.23|20424.23|20543.1|20423.1|10
1638923000000|2021-12-08 00:23:20|20542.43|20422.43|20539.99|20419.99|20542.43|20422.43|20539.99|20419.99|9
1638923010000|2021-12-08 00:23:30|20539.8|20419.8|20533.94|20413.94|20539.8|20419.8|20533.94|20413.94|10
1638923020000|2021-12-08 00:23:40|20533.47|20413.47|20534.11|20414.11|20534.11|20414.11|20533.11|20413.11|10
1638923030000|2021-12-08 00:23:50|20533.35|20413.35|20533.32|20413.32|20533.35|20413.35|20532.38|20412.38|9
1638923040000|2021-12-08 00:24:00|20533.1|20413.1|20533.34|20413.34|20535.2|20415.2|20533.1|20413.1|10
1638923050000|2021-12-08 00:24:10|20533.11|20413.11|20532.08|20412.08|20533.28|20413.28|20532.08|20412.08|10
1638923060000|2021-12-08 00:24:20|20532.02|20412.02|20527.76|20407.76|20532.02|20412.02|20527.36|20407.36|10
1638923070000|2021-12-08 00:24:30|20527.61|20407.61|20525.07|20405.07|20527.61|20407.61|20525|20405|10
1638923080000|2021-12-08 00:24:40|20525.84|20405.84|20524.13|20404.13|20526.46|20406.46|20524.13|20404.13|10
1638923090000|2021-12-08 00:24:50|20524.34|20404.34|20518.38|20398.38|20524.34|20404.34|20518.38|20398.38|10
1638923100000|2021-12-08 00:25:00|20517.88|20397.88|20513.96|20393.96|20517.96|20397.96|20513.96|20393.96|10
1638923110000|2021-12-08 00:25:10|20513.86|20393.86|20514.9|20394.9|20514.93|20394.93|20513.86|20393.86|9
1638923120000|2021-12-08 00:25:20|20515.29|20395.29|20517.26|20397.26|20517.26|20397.26|20515.04|20395.04|10
1638923130000|2021-12-08 00:25:30|20517.89|20397.89|20519.57|20399.57|20519.57|20399.57|20517.85|20397.85|10
1638923140000|2021-12-08 00:25:40|20519.47|20399.47|20518.64|20398.64|20520.42|20400.42|20518.42|20398.42|10
1638923150000|2021-12-08 00:25:50|20518.06|20398.06|20518.21|20398.21|20518.93|20398.93|20517.61|20397.61|10
1638923160000|2021-12-08 00:26:00|20518.01|20398.01|20518.79|20398.79|20518.82|20398.82|20517.69|20397.69|10
1638923170000|2021-12-08 00:26:10|20519.16|20399.16|20520.22|20400.22|20520.22|20400.22|20519.16|20399.16|10
1638923180000|2021-12-08 00:26:20|20520.23|20400.23|20522.74|20402.74|20522.76|20402.76|20520.06|20400.06|10
1638923190000|2021-12-08 00:26:30|20522.92|20402.92|20526.16|20406.16|20526.16|20406.16|20522.92|20402.92|10
1638923200000|2021-12-08 00:26:40|20526.78|20406.78|20531.15|20411.15|20531.15|20411.15|20526.78|20406.78|10
1638923210000|2021-12-08 00:26:50|20531.67|20411.67|20535.15|20415.15|20535.15|20415.15|20531.67|20411.67|10
1638923220000|2021-12-08 00:27:00|20536.1|20416.1|20541.2|20421.2|20541.2|20421.2|20535.72|20415.72|10
1638923230000|2021-12-08 00:27:10|20541.08|20421.08|20549.35|20429.35|20549.35|20429.35|20541.08|20421.08|10
1638923240000|2021-12-08 00:27:20|20550.06|20430.06|20553.84|20433.84|20553.84|20433.84|20550.06|20430.06|10
1638923250000|2021-12-08 00:27:30|20554.41|20434.41|20556.34|20436.34|20556.34|20436.34|20554.31|20434.31|10
1638923260000|2021-12-08 00:27:40|20556.04|20436.04|20556.23|20436.23|20556.66|20436.66|20556.04|20436.04|10
1638923270000|2021-12-08 00:27:50|20555.62|20435.62|20556.94|20436.94|20556.94|20436.94|20555.62|20435.62|10
1638923280000|2021-12-08 00:28:00|20556.63|20436.63|20555.67|20435.67|20556.67|20436.67|20555.67|20435.67|9
1638923290000|2021-12-08 00:28:10|20555.85|20435.85|20568.72|20448.72|20568.72|20448.72|20555.85|20435.85|10
1638923300000|2021-12-08 00:28:20|20569.05|20449.05|20578.12|20458.12|20578.12|20458.12|20569.05|20449.05|10
1638923310000|2021-12-08 00:28:30|20578.13|20458.13|20586.99|20466.99|20586.99|20466.99|20578.13|20458.13|10
1638923320000|2021-12-08 00:28:40|20592.35|20472.35|20602.14|20482.14|20602.14|20482.14|20592.35|20472.35|10
1638923330000|2021-12-08 00:28:50|20602.54|20482.54|20617.07|20497.07|20617.07|20497.07|20602.51|20482.51|10
1638923340000|2021-12-08 00:29:00|20618.84|20498.84|20621.47|20501.47|20621.47|20501.47|20618.84|20498.84|9
1638923350000|2021-12-08 00:29:10|20621.59|20501.59|20628.74|20508.74|20628.85|20508.85|20621.59|20501.59|10
1638923360000|2021-12-08 00:29:20|20628.98|20508.98|20627.03|20507.03|20629.94|20509.94|20627.03|20507.03|10
1638923370000|2021-12-08 00:29:30|20626.82|20506.82|20626.92|20506.92|20627.21|20507.21|20626.41|20506.41|10
1638923380000|2021-12-08 00:29:40|20627.75|20507.75|20624.96|20504.96|20627.75|20507.75|20624.67|20504.67|10
1638923390000|2021-12-08 00:29:50|20625.58|20505.58|20625.17|20505.17|20626.38|20506.38|20625.17|20505.17|10
1638923400000|2021-12-08 00:30:00|20624.52|20504.52|20622.17|20502.17|20625.76|20505.76|20622.17|20502.17|10
1638923410000|2021-12-08 00:30:10|20622.31|20502.31|20622.97|20502.97|20622.97|20502.97|20621.46|20501.46|10
1638923420000|2021-12-08 00:30:20|20623.35|20503.35|20629.93|20509.93|20629.93|20509.93|20623.35|20503.35|9
1638923430000|2021-12-08 00:30:30|20630.96|20510.96|20636.48|20516.48|20636.48|20516.48|20630.96|20510.96|10
1638923440000|2021-12-08 00:30:40|20636.95|20516.95|20645.76|20525.76|20645.76|20525.76|20636.95|20516.95|10
1638923450000|2021-12-08 00:30:50|20646.15|20526.15|20646.65|20526.65|20647.62|20527.62|20646.15|20526.15|9
1638923460000|2021-12-08 00:31:00|20646.48|20526.48|20645.2|20525.2|20646.48|20526.48|20644.78|20524.78|10
1638923470000|2021-12-08 00:31:10|20645.3|20525.3|20647.63|20527.63|20647.63|20527.63|20644.76|20524.76|10
1638923480000|2021-12-08 00:31:20|20647.74|20527.74|20649.01|20529.01|20649.94|20529.94|20647.74|20527.74|10
1638923490000|2021-12-08 00:31:30|20648.47|20528.47|20644.55|20524.55|20648.47|20528.47|20644.51|20524.51|10
1638923500000|2021-12-08 00:31:40|20644.48|20524.48|20643.1|20523.1|20644.7|20524.7|20643.1|20523.1|10
1638923510000|2021-12-08 00:31:50|20642.44|20522.44|20634.02|20514.02|20642.44|20522.44|20634.02|20514.02|10
1638923520000|2021-12-08 00:32:00|20633.26|20513.26|20627.86|20507.86|20633.26|20513.26|20627.86|20507.86|10
1638923530000|2021-12-08 00:32:10|20626.62|20506.62|20618.96|20498.96|20626.62|20506.62|20618.46|20498.46|10
1638923540000|2021-12-08 00:32:20|20618.56|20498.56|20615.53|20495.53|20618.67|20498.67|20615.17|20495.17|10
1638923550000|2021-12-08 00:32:30|20615.19|20495.19|20610.75|20490.75|20615.19|20495.19|20610.75|20490.75|10
1638923560000|2021-12-08 00:32:40|20610.55|20490.55|20610.38|20490.38|20610.59|20490.59|20609.81|20489.81|9
1638923570000|2021-12-08 00:32:50|20610.7|20490.7|20613.77|20493.77|20613.77|20493.77|20610.33|20490.33|9
1638923580000|2021-12-08 00:33:00|20613.36|20493.36|20615.11|20495.11|20615.11|20495.11|20613.25|20493.25|10
1638923590000|2021-12-08 00:33:10|20615.01|20495.01|20612.1|20492.1|20615.71|20495.71|20612.1|20492.1|10
1638923600000|2021-12-08 00:33:20|20611.4|20491.4|20609.34|20489.34|20611.44|20491.44|20609.34|20489.34|10
1638923610000|2021-12-08 00:33:30|20608.84|20488.84|20614.71|20494.71|20614.71|20494.71|20608.63|20488.63|10
1638923620000|2021-12-08 00:33:40|20621.45|20501.45|20645.91|20525.91|20645.91|20525.91|20621.43|20501.43|10
1638923630000|2021-12-08 00:33:50|20647.92|20527.92|20677.24|20557.24|20677.24|20557.24|20647.92|20527.92|10
1638923640000|2021-12-08 00:34:00|20678.07|20558.07|20681.55|20561.55|20681.55|20561.55|20678.07|20558.07|10
1638923650000|2021-12-08 00:34:10|20680.6|20560.6|20680.32|20560.32|20680.84|20560.84|20679.5|20559.5|10
1638923660000|2021-12-08 00:34:20|20679.9|20559.9|20680.66|20560.66|20680.66|20560.66|20678.03|20558.03|10
1638923670000|2021-12-08 00:34:30|20680.59|20560.59|20684.15|20564.15|20684.15|20564.15|20680.51|20560.51|10
1638923680000|2021-12-08 00:34:40|20683.8|20563.8|20683.87|20563.87|20683.98|20563.98|20682.62|20562.62|10
1638923690000|2021-12-08 00:34:50|20684.37|20564.37|20685.63|20565.63|20686.55|20566.55|20684.37|20564.37|10
1638923700000|2021-12-08 00:35:00|20685.03|20565.03|20689.15|20569.15|20689.15|20569.15|20684.85|20564.85|10
1638923710000|2021-12-08 00:35:10|20689.88|20569.88|20697.52|20577.52|20697.52|20577.52|20689.88|20569.88|10
1638923720000|2021-12-08 00:35:20|20698.6|20578.6|20704.37|20584.37|20704.37|20584.37|20698|20578|10
1638923730000|2021-12-08 00:35:30|20704.34|20584.34|20707.94|20587.94|20708.92|20588.92|20704.34|20584.34|10
1638923740000|2021-12-08 00:35:40|20707.66|20587.66|20710.46|20590.46|20712.02|20592.02|20707.66|20587.66|10
1638923750000|2021-12-08 00:35:50|20709.79|20589.79|20736.9|20616.9|20736.9|20616.9|20709.79|20589.79|10
1638923760000|2021-12-08 00:36:00|20741.13|20621.13|20739.89|20619.89|20744.35|20624.35|20739.89|20619.89|10
1638923770000|2021-12-08 00:36:10|20740.37|20620.37|20746.82|20626.82|20746.82|20626.82|20740.24|20620.24|10
1638923780000|2021-12-08 00:36:20|20747.92|20627.92|20753.58|20633.58|20753.58|20633.58|20747.92|20627.92|10
1638923790000|2021-12-08 00:36:30|20753.32|20633.32|20756.39|20636.39|20756.61|20636.61|20753.32|20633.32|10
1638923800000|2021-12-08 00:36:40|20757.26|20637.26|20756.41|20636.41|20757.62|20637.62|20756.41|20636.41|8
1638923810000|2021-12-08 00:36:50|20755.28|20635.28|20750.97|20630.97|20755.28|20635.28|20750.97|20630.97|10
1638923820000|2021-12-08 00:37:00|20752.61|20632.61|20760.71|20640.71|20760.71|20640.71|20752.61|20632.61|10
1638923830000|2021-12-08 00:37:10|20760.68|20640.68|20763.02|20643.02|20763.21|20643.21|20760.52|20640.52|10
1638923840000|2021-12-08 00:37:20|20763.54|20643.54|20760.69|20640.69|20765.17|20645.17|20760.69|20640.69|10
1638923850000|2021-12-08 00:37:30|20760.44|20640.44|20752.33|20632.33|20760.88|20640.88|20752.33|20632.33|10
1638923860000|2021-12-08 00:37:40|20752.15|20632.15|20752.61|20632.61|20753.75|20633.75|20751.24|20631.24|10
1638923870000|2021-12-08 00:37:50|20752.77|20632.77|20752.72|20632.72|20754.43|20634.43|20752.56|20632.56|10
1638923880000|2021-12-08 00:38:00|20752.95|20632.95|20753.21|20633.21|20753.21|20633.21|20752.08|20632.08|10
1638923890000|2021-12-08 00:38:10|20754.07|20634.07|20757.97|20637.97|20757.97|20637.97|20753.28|20633.28|10
1638923900000|2021-12-08 00:38:20|20758.16|20638.16|20760.58|20640.58|20760.58|20640.58|20758.16|20638.16|10
1638923910000|2021-12-08 00:38:30|20761.43|20641.43|20769.73|20649.73|20769.73|20649.73|20761.43|20641.43|10
1638923920000|2021-12-08 00:38:40|20769.27|20649.27|20765.06|20645.06|20769.32|20649.32|20765.06|20645.06|10
1638923930000|2021-12-08 00:38:50|20764.56|20644.56|20764.72|20644.72|20765.19|20645.19|20764.01|20644.01|10
1638923940000|2021-12-08 00:39:00|20765.24|20645.24|20766.47|20646.47|20766.47|20646.47|20764.42|20644.42|10
1638923950000|2021-12-08 00:39:10|20765.48|20645.48|20766.07|20646.07|20769.21|20649.21|20765.48|20645.48|10
1638923960000|2021-12-08 00:39:20|20766.42|20646.42|20773.62|20653.62|20773.62|20653.62|20764.93|20644.93|10
1638923970000|2021-12-08 00:39:30|20775.77|20655.77|20777.78|20657.78|20779.96|20659.96|20775.77|20655.77|10
1638923980000|2021-12-08 00:39:40|20778.05|20658.05|20776.9|20656.9|20779.12|20659.12|20776.53|20656.53|10
1638923990000|2021-12-08 00:39:50|20776.8|20656.8|20776.41|20656.41|20776.8|20656.8|20772.11|20652.11|9
1638924000000|2021-12-08 00:40:00|20775.85|20655.85|20775.89|20655.89|20777.13|20657.13|20775.61|20655.61|10
1638924010000|2021-12-08 00:40:10|20775.59|20655.59|20766.63|20646.63|20775.59|20655.59|20766.63|20646.63|10
1638924020000|2021-12-08 00:40:20|20766.14|20646.14|20759.18|20639.18|20766.14|20646.14|20759.18|20639.18|10
1638924030000|2021-12-08 00:40:30|20758.87|20638.87|20751.13|20631.13|20758.87|20638.87|20751.13|20631.13|10
1638924040000|2021-12-08 00:40:40|20749.61|20629.61|20746.46|20626.46|20749.73|20629.73|20746.17|20626.17|10
1638924050000|2021-12-08 00:40:50|20746.84|20626.84|20744.95|20624.95|20746.84|20626.84|20744.87|20624.87|10
1638924060000|2021-12-08 00:41:00|20744.92|20624.92|20736.05|20616.05|20744.94|20624.94|20736.05|20616.05|10
1638924070000|2021-12-08 00:41:10|20735.87|20615.87|20728.89|20608.89|20735.87|20615.87|20727.9|20607.9|10
1638924080000|2021-12-08 00:41:20|20728.78|20608.78|20730.46|20610.46|20730.46|20610.46|20727.78|20607.78|10
1638924090000|2021-12-08 00:41:30|20730.49|20610.49|20726.43|20606.43|20730.49|20610.49|20726.43|20606.43|10
1638924100000|2021-12-08 00:41:40|20726.52|20606.52|20725.42|20605.42|20726.52|20606.52|20724.23|20604.23|10
1638924110000|2021-12-08 00:41:50|20725.47|20605.47|20729.7|20609.7|20731.05|20611.05|20725.47|20605.47|10
1638924120000|2021-12-08 00:42:00|20730.42|20610.42|20731.46|20611.46|20731.8|20611.8|20730.42|20610.42|10
1638924130000|2021-12-08 00:42:10|20731.35|20611.35|20732.73|20612.73|20732.73|20612.73|20731.35|20611.35|8
1638924140000|2021-12-08 00:42:20|20732.86|20612.86|20732.78|20612.78|20733.39|20613.39|20732.78|20612.78|10
1638924150000|2021-12-08 00:42:30|20732.55|20612.55|20730.9|20610.9|20732.56|20612.56|20730.42|20610.42|10
1638924160000|2021-12-08 00:42:40|20731.27|20611.27|20732.89|20612.89|20732.89|20612.89|20730.91|20610.91|10
1638924170000|2021-12-08 00:42:50|20733.02|20613.02|20737.04|20617.04|20737.04|20617.04|20733.02|20613.02|10
1638924180000|2021-12-08 00:43:00|20737.48|20617.48|20742.74|20622.74|20742.74|20622.74|20737.33|20617.33|10
1638924190000|2021-12-08 00:43:10|20743.01|20623.01|20749.65|20629.65|20749.65|20629.65|20743.01|20623.01|10
1638924200000|2021-12-08 00:43:20|20750.03|20630.03|20752.44|20632.44|20752.44|20632.44|20750.03|20630.03|10
1638924210000|2021-12-08 00:43:30|20752.38|20632.38|20753.9|20633.9|20753.9|20633.9|20752.38|20632.38|10
1638924220000|2021-12-08 00:43:40|20753.99|20633.99|20755.02|20635.02|20755.78|20635.78|20753.99|20633.99|10
1638924230000|2021-12-08 00:43:50|20754.55|20634.55|20748.69|20628.69|20755.59|20635.59|20748.69|20628.69|10
1638924240000|2021-12-08 00:44:00|20749.56|20629.56|20743.97|20623.97|20749.56|20629.56|20743.97|20623.97|10
1638924250000|2021-12-08 00:44:10|20744.27|20624.27|20746.45|20626.45|20746.45|20626.45|20743.42|20623.42|9
1638924260000|2021-12-08 00:44:20|20747.2|20627.2|20752.23|20632.23|20752.23|20632.23|20747.2|20627.2|10
1638924270000|2021-12-08 00:44:30|20753.73|20633.73|20755.98|20635.98|20756.95|20636.95|20753.43|20633.43|10
1638924280000|2021-12-08 00:44:40|20756.17|20636.17|20756.84|20636.84|20757.02|20637.02|20756.17|20636.17|10
1638924290000|2021-12-08 00:44:50|20757.72|20637.72|20758.28|20638.28|20758.28|20638.28|20757.33|20637.33|10
1638924300000|2021-12-08 00:45:00|20758.57|20638.57|20759.3|20639.3|20759.76|20639.76|20758.57|20638.57|10
1638924310000|2021-12-08 00:45:10|20759.14|20639.14|20755.57|20635.57|20759.95|20639.95|20755.57|20635.57|9
1638924320000|2021-12-08 00:45:20|20755.07|20635.07|20751.28|20631.28|20755.07|20635.07|20751.28|20631.28|10
1638924330000|2021-12-08 00:45:30|20750.97|20630.97|20747.93|20627.93|20750.97|20630.97|20747.93|20627.93|10
1638924340000|2021-12-08 00:45:40|20747.3|20627.3|20747.9|20627.9|20747.9|20627.9|20746.93|20626.93|10
1638924350000|2021-12-08 00:45:50|20748.37|20628.37|20752.29|20632.29|20752.29|20632.29|20748.37|20628.37|10
1638924360000|2021-12-08 00:46:00|20753.69|20633.69|20755.47|20635.47|20755.47|20635.47|20753.62|20633.62|10
1638924370000|2021-12-08 00:46:10|20754.56|20634.56|20752.98|20632.98|20754.73|20634.73|20752.98|20632.98|10
1638924380000|2021-12-08 00:46:20|20752.93|20632.93|20750.65|20630.65|20752.93|20632.93|20750.65|20630.65|10
1638924390000|2021-12-08 00:46:30|20750.61|20630.61|20736.96|20616.96|20750.61|20630.61|20736.96|20616.96|10
1638924400000|2021-12-08 00:46:40|20735.85|20615.85|20729.95|20609.95|20735.85|20615.85|20729.95|20609.95|10
1638924410000|2021-12-08 00:46:50|20730.49|20610.49|20729.6|20609.6|20730.93|20610.93|20729.6|20609.6|10
1638924420000|2021-12-08 00:47:00|20728.38|20608.38|20722.23|20602.23|20728.38|20608.38|20722.23|20602.23|10
1638924430000|2021-12-08 00:47:10|20722.14|20602.14|20720.02|20600.02|20722.14|20602.14|20720.02|20600.02|10
1638924440000|2021-12-08 00:47:20|20720.36|20600.36|20718.32|20598.32|20720.36|20600.36|20718.3|20598.3|10
1638924450000|2021-12-08 00:47:30|20718.44|20598.44|20724.2|20604.2|20724.2|20604.2|20717.83|20597.83|10
1638924460000|2021-12-08 00:47:40|20725.02|20605.02|20727.29|20607.29|20727.29|20607.29|20724.87|20604.87|10
1638924470000|2021-12-08 00:47:50|20727.47|20607.47|20736.37|20616.37|20736.37|20616.37|20727.47|20607.47|10
1638924480000|2021-12-08 00:48:00|20736.7|20616.7|20734.33|20614.33|20736.75|20616.75|20734.33|20614.33|10
1638924490000|2021-12-08 00:48:10|20733.79|20613.79|20732.71|20612.71|20734.37|20614.37|20732.71|20612.71|10
1638924500000|2021-12-08 00:48:20|20731.74|20611.74|20730.67|20610.67|20731.74|20611.74|20730.67|20610.67|10
1638924510000|2021-12-08 00:48:30|20730.75|20610.75|20732.51|20612.51|20732.51|20612.51|20730.75|20610.75|10
1638924520000|2021-12-08 00:48:40|20731.82|20611.82|20730.54|20610.54|20732.04|20612.04|20730.18|20610.18|10
1638924530000|2021-12-08 00:48:50|20727.42|20607.42|20729.05|20609.05|20729.05|20609.05|20725.54|20605.54|10
1638924540000|2021-12-08 00:49:00|20729.23|20609.23|20732.91|20612.91|20732.91|20612.91|20729.23|20609.23|9
1638924550000|2021-12-08 00:49:10|20732.83|20612.83|20729.84|20609.84|20732.83|20612.83|20729.84|20609.84|10
1638924560000|2021-12-08 00:49:20|20728.7|20608.7|20727.92|20607.92|20729.08|20609.08|20727.52|20607.52|10
1638924570000|2021-12-08 00:49:30|20727.64|20607.64|20726.02|20606.02|20728.47|20608.47|20726.02|20606.02|10
1638924580000|2021-12-08 00:49:40|20726.06|20606.06|20726.45|20606.45|20727.41|20607.41|20725.85|20605.85|10
1638924590000|2021-12-08 00:49:50|20728.43|20608.43|20729.77|20609.77|20729.77|20609.77|20728.26|20608.26|9
1638924600000|2021-12-08 00:50:00|20729.92|20609.92|20734.51|20614.51|20734.51|20614.51|20729.58|20609.58|10
1638924610000|2021-12-08 00:50:10|20734.53|20614.53|20735.04|20615.04|20735.44|20615.44|20734.53|20614.53|10
1638924620000|2021-12-08 00:50:20|20734.81|20614.81|20734.06|20614.06|20735.91|20615.91|20734.06|20614.06|9
1638924630000|2021-12-08 00:50:30|20733.75|20613.75|20732.38|20612.38|20733.85|20613.85|20732.16|20612.16|9
1638924640000|2021-12-08 00:50:40|20732.02|20612.02|20726.88|20606.88|20732.02|20612.02|20726.88|20606.88|9
1638924650000|2021-12-08 00:50:50|20726.69|20606.69|20723.69|20603.69|20726.69|20606.69|20722.18|20602.18|10
1638924660000|2021-12-08 00:51:00|20723.51|20603.51|20716.87|20596.87|20723.51|20603.51|20716.87|20596.87|10
1638924670000|2021-12-08 00:51:10|20716.79|20596.79|20715.02|20595.02|20716.79|20596.79|20715.02|20595.02|10
1638924680000|2021-12-08 00:51:20|20715.14|20595.14|20713.64|20593.64|20715.29|20595.29|20713.64|20593.64|10
1638924690000|2021-12-08 00:51:30|20713.69|20593.69|20711.21|20591.21|20713.69|20593.69|20711.16|20591.16|10
1638924700000|2021-12-08 00:51:40|20710.74|20590.74|20706.72|20586.72|20710.74|20590.74|20706.72|20586.72|10
1638924710000|2021-12-08 00:51:50|20706.67|20586.67|20704.75|20584.75|20706.77|20586.77|20704.32|20584.32|10
1638924720000|2021-12-08 00:52:00|20701.95|20581.95|20700.76|20580.76|20702.14|20582.14|20700.49|20580.49|10
1638924730000|2021-12-08 00:52:10|20700.94|20580.94|20699.82|20579.82|20701.45|20581.45|20699.82|20579.82|10
1638924740000|2021-12-08 00:52:20|20699.4|20579.4|20700.51|20580.51|20700.7|20580.7|20699.4|20579.4|10
1638924750000|2021-12-08 00:52:30|20700.64|20580.64|20697.88|20577.88|20700.82|20580.82|20697.88|20577.88|10
1638924760000|2021-12-08 00:52:40|20697.96|20577.96|20696.48|20576.48|20697.96|20577.96|20696.4|20576.4|10
1638924770000|2021-12-08 00:52:50|20697.89|20577.89|20697.06|20577.06|20698.03|20578.03|20697.06|20577.06|10
1638924780000|2021-12-08 00:53:00|20697.04|20577.04|20696.01|20576.01|20697.09|20577.09|20695.62|20575.62|10
1638924790000|2021-12-08 00:53:10|20695.64|20575.64|20698.01|20578.01|20698.01|20578.01|20695.46|20575.46|10
1638924800000|2021-12-08 00:53:20|20698.37|20578.37|20692.89|20572.89|20698.42|20578.42|20692.89|20572.89|10
1638924810000|2021-12-08 00:53:30|20692.87|20572.87|20690.82|20570.82|20692.87|20572.87|20690.82|20570.82|10
1638924820000|2021-12-08 00:53:40|20691.11|20571.11|20688.99|20568.99|20691.69|20571.69|20688.99|20568.99|10
1638924830000|2021-12-08 00:53:50|20688.97|20568.97|20686.8|20566.8|20688.97|20568.97|20686.8|20566.8|10
1638924840000|2021-12-08 00:54:00|20686.08|20566.08|20683.96|20563.96|20686.08|20566.08|20683.92|20563.92|9
1638924850000|2021-12-08 00:54:10|20683.77|20563.77|20688.77|20568.77|20688.77|20568.77|20683.77|20563.77|9
1638924860000|2021-12-08 00:54:20|20689.16|20569.16|20688.66|20568.66|20689.16|20569.16|20688.6|20568.6|10
1638924870000|2021-12-08 00:54:30|20688.08|20568.08|20686.87|20566.87|20688.08|20568.08|20686.44|20566.44|9
1638924880000|2021-12-08 00:54:40|20686.56|20566.56|20687.3|20567.3|20687.3|20567.3|20685.73|20565.73|9
1638924890000|2021-12-08 00:54:50|20687.68|20567.68|20689.67|20569.67|20689.76|20569.76|20687.09|20567.09|10
1638924900000|2021-12-08 00:55:00|20689.69|20569.69|20689.4|20569.4|20690.77|20570.77|20689.4|20569.4|10
1638924910000|2021-12-08 00:55:10|20688.97|20568.97|20689.06|20569.06|20689.64|20569.64|20688.48|20568.48|10
1638924920000|2021-12-08 00:55:20|20689.92|20569.92|20695.65|20575.65|20695.65|20575.65|20689.92|20569.92|10
1638924930000|2021-12-08 00:55:30|20695.81|20575.81|20702.46|20582.46|20702.62|20582.62|20695.81|20575.81|10
1638924940000|2021-12-08 00:55:40|20703.65|20583.65|20701.98|20581.98|20704.74|20584.74|20701.98|20581.98|10
1638924950000|2021-12-08 00:55:50|20701.15|20581.15|20700.54|20580.54|20702.66|20582.66|20700.54|20580.54|10
1638924960000|2021-12-08 00:56:00|20700.86|20580.86|20697.42|20577.42|20700.86|20580.86|20697.42|20577.42|10
1638924970000|2021-12-08 00:56:10|20697.07|20577.07|20694.5|20574.5|20697.98|20577.98|20694.5|20574.5|10
1638924980000|2021-12-08 00:56:20|20693.68|20573.68|20690.79|20570.79|20693.89|20573.89|20690.76|20570.76|10
1638924990000|2021-12-08 00:56:30|20690.58|20570.58|20690.42|20570.42|20690.9|20570.9|20690.34|20570.34|10
1638925000000|2021-12-08 00:56:40|20690.89|20570.89|20693.23|20573.23|20693.23|20573.23|20690.89|20570.89|10
1638925010000|2021-12-08 00:56:50|20693.34|20573.34|20694.53|20574.53|20694.53|20574.53|20693.34|20573.34|10
1638925020000|2021-12-08 00:57:00|20694.64|20574.64|20696.7|20576.7|20696.7|20576.7|20694.64|20574.64|10
1638925030000|2021-12-08 00:57:10|20697.74|20577.74|20700.98|20580.98|20700.98|20580.98|20697.74|20577.74|10
1638925040000|2021-12-08 00:57:20|20701.82|20581.82|20707.14|20587.14|20707.14|20587.14|20701.82|20581.82|10
1638925050000|2021-12-08 00:57:30|20708.76|20588.76|20712.02|20592.02|20712.98|20592.98|20708.76|20588.76|10
1638925060000|2021-12-08 00:57:40|20712.81|20592.81|20713.91|20593.91|20713.91|20593.91|20712.34|20592.34|10
1638925070000|2021-12-08 00:57:50|20714.05|20594.05|20714.7|20594.7|20715.4|20595.4|20713.99|20593.99|10
1638925080000|2021-12-08 00:58:00|20714.32|20594.32|20712.82|20592.82|20714.32|20594.32|20712.82|20592.82|10
1638925090000|2021-12-08 00:58:10|20713.09|20593.09|20717.33|20597.33|20717.33|20597.33|20713.09|20593.09|10
1638925100000|2021-12-08 00:58:20|20717.34|20597.34|20726.18|20606.18|20726.18|20606.18|20717.34|20597.34|10
1638925110000|2021-12-08 00:58:30|20727.12|20607.12|20721.98|20601.98|20727.61|20607.61|20721.98|20601.98|10
1638925120000|2021-12-08 00:58:40|20721.93|20601.93|20723.8|20603.8|20723.95|20603.95|20721.85|20601.85|10
1638925130000|2021-12-08 00:58:50|20723.9|20603.9|20726.28|20606.28|20726.28|20606.28|20723.9|20603.9|10
1638925140000|2021-12-08 00:59:00|20726.41|20606.41|20727.43|20607.43|20727.43|20607.43|20724.91|20604.91|10
1638925150000|2021-12-08 00:59:10|20726.58|20606.58|20729.62|20609.62|20729.62|20609.62|20726.58|20606.58|10
1638925160000|2021-12-08 00:59:20|20729.56|20609.56|20734.22|20614.22|20734.25|20614.25|20729.56|20609.56|10
1638925170000|2021-12-08 00:59:30|20734.52|20614.52|20734.05|20614.05|20735.31|20615.31|20733.9|20613.9|10
1638925180000|2021-12-08 00:59:40|20733.92|20613.92|20732.75|20612.75|20733.92|20613.92|20731.63|20611.63|10
1638925190000|2021-12-08 00:59:50|20733.89|20613.89|20737.97|20617.97|20737.97|20617.97|20733.89|20613.89|10
1638925200000|2021-12-08 01:00:00|20738.13|20618.13|20738.2|20618.2|20739.45|20619.45|20737.56|20617.56|9
1638925210000|2021-12-08 01:00:10|20738.7|20618.7|20733.8|20613.8|20738.7|20618.7|20733.79|20613.79|10
1638925220000|2021-12-08 01:00:20|20732.95|20612.95|20725.7|20605.7|20732.95|20612.95|20725.54|20605.54|10
1638925230000|2021-12-08 01:00:30|20725.68|20605.68|20724.8|20604.8|20726.06|20606.06|20724.5|20604.5|10
1638925240000|2021-12-08 01:00:40|20724.85|20604.85|20729.89|20609.89|20729.89|20609.89|20724.85|20604.85|10
1638925250000|2021-12-08 01:00:50|20732.03|20612.03|20738.7|20618.7|20738.7|20618.7|20732.03|20612.03|10
1638925260000|2021-12-08 01:01:00|20738.37|20618.37|20741.94|20621.94|20742.1|20622.1|20738.37|20618.37|10
1638925270000|2021-12-08 01:01:10|20743|20623|20745.18|20625.18|20745.18|20625.18|20743|20623|10
1638925280000|2021-12-08 01:01:20|20746|20626|20746.47|20626.47|20746.47|20626.47|20745.73|20625.73|10
1638925290000|2021-12-08 01:01:30|20746.99|20626.99|20742.47|20622.47|20747.83|20627.83|20742.47|20622.47|10
1638925300000|2021-12-08 01:01:40|20742.42|20622.42|20741.85|20621.85|20742.42|20622.42|20741.29|20621.29|10
1638925310000|2021-12-08 01:01:50|20740.59|20620.59|20739.21|20619.21|20741.08|20621.08|20739.21|20619.21|8
1638925320000|2021-12-08 01:02:00|20740.02|20620.02|20737.5|20617.5|20740.39|20620.39|20736.91|20616.91|10
1638925330000|2021-12-08 01:02:10|20736.51|20616.51|20734.13|20614.13|20736.51|20616.51|20732.53|20612.53|10
1638925340000|2021-12-08 01:02:20|20734.72|20614.72|20732.8|20612.8|20734.9|20614.9|20732.8|20612.8|10
1638925350000|2021-12-08 01:02:30|20732.71|20612.71|20733.53|20613.53|20733.53|20613.53|20732.71|20612.71|9
1638925360000|2021-12-08 01:02:40|20734.64|20614.64|20736.58|20616.58|20737.2|20617.2|20734.57|20614.57|10
1638925370000|2021-12-08 01:02:50|20737.59|20617.59|20737.83|20617.83|20738.55|20618.55|20737.56|20617.56|10
1638925380000|2021-12-08 01:03:00|20737.76|20617.76|20738.65|20618.65|20738.83|20618.83|20737.36|20617.36|10
1638925390000|2021-12-08 01:03:10|20738.73|20618.73|20740.23|20620.23|20740.23|20620.23|20738.47|20618.47|9
1638925400000|2021-12-08 01:03:20|20740.26|20620.26|20745.34|20625.34|20745.34|20625.34|20740.26|20620.26|10
1638925410000|2021-12-08 01:03:30|20746.88|20626.88|20747.44|20627.44|20748.35|20628.35|20746.88|20626.88|10
1638925420000|2021-12-08 01:03:40|20747.69|20627.69|20750.3|20630.3|20750.3|20630.3|20747.69|20627.69|10
1638925430000|2021-12-08 01:03:50|20750.57|20630.57|20752.69|20632.69|20752.69|20632.69|20750.57|20630.57|10
1638925440000|2021-12-08 01:04:00|20752.65|20632.65|20755.33|20635.33|20755.33|20635.33|20752.64|20632.64|10
1638925450000|2021-12-08 01:04:10|20755.58|20635.58|20756.32|20636.32|20756.35|20636.35|20755.41|20635.41|10
1638925460000|2021-12-08 01:04:20|20756.31|20636.31|20759.03|20639.03|20759.53|20639.53|20756.31|20636.31|10
1638925470000|2021-12-08 01:04:30|20759.6|20639.6|20761.4|20641.4|20761.4|20641.4|20759.6|20639.6|10
1638925480000|2021-12-08 01:04:40|20762.42|20642.42|20765.47|20645.47|20765.47|20645.47|20762.42|20642.42|10
1638925490000|2021-12-08 01:04:50|20766.6|20646.6|20771.9|20651.9|20772.16|20652.16|20766.6|20646.6|10
1638925500000|2021-12-08 01:05:00|20771.87|20651.87|20774.6|20654.6|20774.6|20654.6|20771.87|20651.87|10
1638925510000|2021-12-08 01:05:10|20774.66|20654.66|20780.8|20660.8|20780.8|20660.8|20774.66|20654.66|9
1638925520000|2021-12-08 01:05:20|20784.07|20664.07|20785.64|20665.64|20788.26|20668.26|20784.07|20664.07|10
1638925530000|2021-12-08 01:05:30|20785.77|20665.77|20785.79|20665.79|20785.79|20665.79|20784.45|20664.45|9
1638925540000|2021-12-08 01:05:40|20785.64|20665.64|20785.74|20665.74|20786.96|20666.96|20785.28|20665.28|10
1638925550000|2021-12-08 01:05:50|20784.81|20664.81|20783.24|20663.24|20784.81|20664.81|20783.17|20663.17|10
1638925560000|2021-12-08 01:06:00|20784.25|20664.25|20786.93|20666.93|20786.93|20666.93|20784.11|20664.11|10
1638925570000|2021-12-08 01:06:10|20787.39|20667.39|20787.39|20667.39|20787.39|20667.39|20785.73|20665.73|10
1638925580000|2021-12-08 01:06:20|20786.94|20666.94|20786.39|20666.39|20787.42|20667.42|20786.39|20666.39|10
1638925590000|2021-12-08 01:06:30|20785.32|20665.32|20783.79|20663.79|20785.32|20665.32|20782.96|20662.96|10
1638925600000|2021-12-08 01:06:40|20784.64|20664.64|20785.36|20665.36|20785.36|20665.36|20782.93|20662.93|10
1638925610000|2021-12-08 01:06:50|20785.55|20665.55|20784.69|20664.69|20785.55|20665.55|20784.03|20664.03|9
1638925620000|2021-12-08 01:07:00|20784.84|20664.84|20783.91|20663.91|20785.9|20665.9|20783.91|20663.91|10
1638925630000|2021-12-08 01:07:10|20782.83|20662.83|20781.56|20661.56|20782.83|20662.83|20781.51|20661.51|10
1638925640000|2021-12-08 01:07:20|20781.87|20661.87|20777.47|20657.47|20781.87|20661.87|20777.47|20657.47|10
1638925650000|2021-12-08 01:07:30|20775.59|20655.59|20768.56|20648.56|20775.59|20655.59|20768.56|20648.56|10
1638925660000|2021-12-08 01:07:40|20768.52|20648.52|20768.16|20648.16|20768.52|20648.52|20767.99|20647.99|10
1638925670000|2021-12-08 01:07:50|20768.06|20648.06|20767.31|20647.31|20768.79|20648.79|20767.31|20647.31|10
1638925680000|2021-12-08 01:08:00|20766.94|20646.94|20766.16|20646.16|20766.94|20646.94|20765.71|20645.71|10
1638925690000|2021-12-08 01:08:10|20766.54|20646.54|20769.59|20649.59|20769.59|20649.59|20766.54|20646.54|10
1638925700000|2021-12-08 01:08:20|20770.17|20650.17|20773.1|20653.1|20773.1|20653.1|20770.17|20650.17|10
1638925710000|2021-12-08 01:08:30|20775.66|20655.66|20776.75|20656.75|20776.76|20656.76|20775.52|20655.52|9
1638925720000|2021-12-08 01:08:40|20777.23|20657.23|20787.54|20667.54|20787.54|20667.54|20776.44|20656.44|10
1638925730000|2021-12-08 01:08:50|20787.67|20667.67|20788.62|20668.62|20789.15|20669.15|20787.67|20667.67|10
1638925740000|2021-12-08 01:09:00|20788|20668|20794.07|20674.07|20794.07|20674.07|20788|20668|10
1638925750000|2021-12-08 01:09:10|20794.82|20674.82|20795.56|20675.56|20795.9|20675.9|20794.82|20674.82|9
1638925760000|2021-12-08 01:09:20|20795.05|20675.05|20792.36|20672.36|20795.05|20675.05|20792.36|20672.36|10
1638925770000|2021-12-08 01:09:30|20792.35|20672.35|20789.57|20669.57|20792.35|20672.35|20789.55|20669.55|10
1638925780000|2021-12-08 01:09:40|20789.48|20669.48|20795.54|20675.54|20795.54|20675.54|20789.37|20669.37|10
1638925790000|2021-12-08 01:09:50|20796.81|20676.81|20807.54|20687.54|20807.54|20687.54|20796.81|20676.81|9
1638925800000|2021-12-08 01:10:00|20808.2|20688.2|20808.37|20688.37|20809.21|20689.21|20807.61|20687.61|10
1638925810000|2021-12-08 01:10:10|20807.93|20687.93|20801.88|20681.88|20807.93|20687.93|20801.59|20681.59|10
1638925820000|2021-12-08 01:10:20|20802.69|20682.69|20801.02|20681.02|20802.69|20682.69|20799.97|20679.97|10
1638925830000|2021-12-08 01:10:30|20800.6|20680.6|20801.1|20681.1|20801.52|20681.52|20800.31|20680.31|10
1638925840000|2021-12-08 01:10:40|20801.29|20681.29|20801.14|20681.14|20801.65|20681.65|20800.98|20680.98|10
1638925850000|2021-12-08 01:10:50|20801.54|20681.54|20803.05|20683.05|20803.15|20683.15|20801.54|20681.54|10
1638925860000|2021-12-08 01:11:00|20803.58|20683.58|20804.42|20684.42|20804.42|20684.42|20803.58|20683.58|9
1638925870000|2021-12-08 01:11:10|20804.62|20684.62|20803.19|20683.19|20804.62|20684.62|20801.31|20681.31|10
1638925880000|2021-12-08 01:11:20|20803.56|20683.56|20804.89|20684.89|20804.9|20684.9|20803.56|20683.56|10
1638925890000|2021-12-08 01:11:30|20804.95|20684.95|20804.93|20684.93|20805.03|20685.03|20804.46|20684.46|10
1638925900000|2021-12-08 01:11:40|20805.13|20685.13|20806.79|20686.79|20806.87|20686.87|20805.13|20685.13|10
1638925910000|2021-12-08 01:11:50|20807.11|20687.11|20805.83|20685.83|20807.11|20687.11|20805.76|20685.76|9
1638925920000|2021-12-08 01:12:00|20805.41|20685.41|20802.75|20682.75|20805.41|20685.41|20802.75|20682.75|10
1638925930000|2021-12-08 01:12:10|20801.42|20681.42|20800.96|20680.96|20801.52|20681.52|20800.65|20680.65|10
1638925940000|2021-12-08 01:12:20|20801.6|20681.6|20803.27|20683.27|20803.37|20683.37|20801.6|20681.6|10
1638925950000|2021-12-08 01:12:30|20803.52|20683.52|20803.92|20683.92|20804.35|20684.35|20803.51|20683.51|10
1638925960000|2021-12-08 01:12:40|20804.24|20684.24|20801.49|20681.49|20804.24|20684.24|20801.49|20681.49|10
1638925970000|2021-12-08 01:12:50|20801.55|20681.55|20799.78|20679.78|20801.79|20681.79|20799.42|20679.42|10
1638925980000|2021-12-08 01:13:00|20799.74|20679.74|20799.95|20679.95|20801.25|20681.25|20799.74|20679.74|10
1638925990000|2021-12-08 01:13:10|20800.23|20680.23|20799.59|20679.59|20800.87|20680.87|20799.59|20679.59|10
1638926000000|2021-12-08 01:13:20|20798.53|20678.53|20797.62|20677.62|20798.53|20678.53|20796.88|20676.88|10
1638926010000|2021-12-08 01:13:30|20797.44|20677.44|20793.26|20673.26|20797.44|20677.44|20793.26|20673.26|10
1638926020000|2021-12-08 01:13:40|20792.6|20672.6|20793.06|20673.06|20793.1|20673.1|20792.36|20672.36|10
1638926030000|2021-12-08 01:13:50|20792.34|20672.34|20789|20669|20792.34|20672.34|20789|20669|10
1638926040000|2021-12-08 01:14:00|20788.15|20668.15|20786.3|20666.3|20788.22|20668.22|20786.3|20666.3|10
1638926050000|2021-12-08 01:14:10|20785.94|20665.94|20786.63|20666.63|20786.64|20666.64|20785.68|20665.68|10
1638926060000|2021-12-08 01:14:20|20786.61|20666.61|20784.05|20664.05|20786.88|20666.88|20784.05|20664.05|10
1638926070000|2021-12-08 01:14:30|20784.57|20664.57|20783.56|20663.56|20785.51|20665.51|20783.43|20663.43|10
1638926080000|2021-12-08 01:14:40|20783.71|20663.71|20781|20661|20783.71|20663.71|20781|20661|10
1638926090000|2021-12-08 01:14:50|20781.03|20661.03|20780.58|20660.58|20781.03|20661.03|20779.88|20659.88|10
1638926100000|2021-12-08 01:15:00|20780.76|20660.76|20777.49|20657.49|20780.9|20660.9|20777.49|20657.49|10
1638926110000|2021-12-08 01:15:10|20777.38|20657.38|20777.82|20657.82|20778.38|20658.38|20777.38|20657.38|10
1638926120000|2021-12-08 01:15:20|20776.69|20656.69|20773.39|20653.39|20776.69|20656.69|20773.39|20653.39|9
1638926130000|2021-12-08 01:15:30|20771.48|20651.48|20769.85|20649.85|20771.48|20651.48|20769.85|20649.85|10
1638926140000|2021-12-08 01:15:40|20769.27|20649.27|20767.33|20647.33|20769.28|20649.28|20767.02|20647.02|10
1638926150000|2021-12-08 01:15:50|20766.95|20646.95|20765.5|20645.5|20766.96|20646.96|20765.5|20645.5|10
1638926160000|2021-12-08 01:16:00|20765.11|20645.11|20762.62|20642.62|20765.11|20645.11|20762.54|20642.54|10
1638926170000|2021-12-08 01:16:10|20762.42|20642.42|20757.38|20637.38|20762.45|20642.45|20757.38|20637.38|10
1638926180000|2021-12-08 01:16:20|20757.34|20637.34|20757.1|20637.1|20758|20638|20757.09|20637.09|10
1638926190000|2021-12-08 01:16:30|20757.07|20637.07|20756.47|20636.47|20757.31|20637.31|20755.82|20635.82|10
1638926200000|2021-12-08 01:16:40|20756.59|20636.59|20755.05|20635.05|20756.59|20636.59|20755.05|20635.05|10
1638926210000|2021-12-08 01:16:50|20754.74|20634.74|20746.87|20626.87|20754.74|20634.74|20746.87|20626.87|10
1638926220000|2021-12-08 01:17:00|20746.54|20626.54|20743.84|20623.84|20746.64|20626.64|20743.84|20623.84|10
1638926230000|2021-12-08 01:17:10|20743.21|20623.21|20742.91|20622.91|20743.21|20623.21|20741.98|20621.98|10
1638926240000|2021-12-08 01:17:20|20742.14|20622.14|20739.22|20619.22|20742.14|20622.14|20739.22|20619.22|10
1638926250000|2021-12-08 01:17:30|20737.14|20617.14|20731.3|20611.3|20737.14|20617.14|20731.3|20611.3|10
1638926260000|2021-12-08 01:17:40|20731.39|20611.39|20730.41|20610.41|20731.39|20611.39|20730.41|20610.41|10
1638926270000|2021-12-08 01:17:50|20730.61|20610.61|20733.16|20613.16|20733.16|20613.16|20730.06|20610.06|10
1638926280000|2021-12-08 01:18:00|20733.31|20613.31|20732.32|20612.32|20733.41|20613.41|20731.56|20611.56|10
1638926290000|2021-12-08 01:18:10|20731.95|20611.95|20730.91|20610.91|20731.95|20611.95|20730.74|20610.74|10
1638926300000|2021-12-08 01:18:20|20730.8|20610.8|20729.82|20609.82|20731.33|20611.33|20729.82|20609.82|10
1638926310000|2021-12-08 01:18:30|20729.54|20609.54|20730.28|20610.28|20730.28|20610.28|20729.54|20609.54|10
1638926320000|2021-12-08 01:18:40|20730.2|20610.2|20734.28|20614.28|20734.28|20614.28|20730.2|20610.2|9
1638926330000|2021-12-08 01:18:50|20733.2|20613.2|20736.6|20616.6|20736.6|20616.6|20733.2|20613.2|10
1638926340000|2021-12-08 01:19:00|20736.29|20616.29|20735.7|20615.7|20736.29|20616.29|20735.57|20615.57|10
1638926350000|2021-12-08 01:19:10|20736.18|20616.18|20736.89|20616.89|20737.48|20617.48|20736.18|20616.18|10
1638926360000|2021-12-08 01:19:20|20737.62|20617.62|20735.08|20615.08|20737.62|20617.62|20734.95|20614.95|10
1638926370000|2021-12-08 01:19:30|20735.57|20615.57|20738.61|20618.61|20738.61|20618.61|20735.57|20615.57|9
1638926380000|2021-12-08 01:19:40|20738.49|20618.49|20742.55|20622.55|20742.55|20622.55|20738.49|20618.49|9
1638926390000|2021-12-08 01:19:50|20742.94|20622.94|20746.26|20626.26|20746.26|20626.26|20742.94|20622.94|10
1638926400000|2021-12-08 01:20:00|20746.41|20626.41|20748.2|20628.2|20748.23|20628.23|20744.38|20624.38|9
1638926410000|2021-12-08 01:20:10|20747.6|20627.6|20745.86|20625.86|20747.6|20627.6|20745.86|20625.86|9
1638926420000|2021-12-08 01:20:20|20745.65|20625.65|20744.64|20624.64|20746.09|20626.09|20744.64|20624.64|10
1638926430000|2021-12-08 01:20:30|20744.61|20624.61|20741.55|20621.55|20744.61|20624.61|20741.3|20621.3|10
1638926440000|2021-12-08 01:20:40|20741.48|20621.48|20743.86|20623.86|20743.86|20623.86|20741.48|20621.48|10
1638926450000|2021-12-08 01:20:50|20745.05|20625.05|20747.42|20627.42|20747.42|20627.42|20745.05|20625.05|9
1638926460000|2021-12-08 01:21:00|20748.46|20628.46|20751.96|20631.96|20751.96|20631.96|20748.46|20628.46|10
1638926470000|2021-12-08 01:21:10|20752.27|20632.27|20755.41|20635.41|20755.41|20635.41|20752.27|20632.27|10
1638926480000|2021-12-08 01:21:20|20755.39|20635.39|20752.26|20632.26|20755.39|20635.39|20751.46|20631.46|10
1638926490000|2021-12-08 01:21:30|20751.86|20631.86|20754.05|20634.05|20754.16|20634.16|20751.51|20631.51|10
1638926500000|2021-12-08 01:21:40|20753.9|20633.9|20754.11|20634.11|20754.11|20634.11|20753.46|20633.46|10
1638926510000|2021-12-08 01:21:50|20753.99|20633.99|20752.88|20632.88|20755.3|20635.3|20752.88|20632.88|10
1638926520000|2021-12-08 01:22:00|20754.88|20634.88|20755.9|20635.9|20755.9|20635.9|20754.64|20634.64|9
1638926530000|2021-12-08 01:22:10|20755.93|20635.93|20754.12|20634.12|20755.93|20635.93|20754.12|20634.12|10
1638926540000|2021-12-08 01:22:20|20753.86|20633.86|20750.75|20630.75|20753.86|20633.86|20750.75|20630.75|10
1638926550000|2021-12-08 01:22:30|20750.54|20630.54|20754.82|20634.82|20755.11|20635.11|20750.54|20630.54|10
1638926560000|2021-12-08 01:22:40|20755.41|20635.41|20761.76|20641.76|20761.76|20641.76|20755.41|20635.41|9
1638926570000|2021-12-08 01:22:50|20761.81|20641.81|20766.55|20646.55|20766.64|20646.64|20761.81|20641.81|10
1638926580000|2021-12-08 01:23:00|20766.86|20646.86|20770.15|20650.15|20770.15|20650.15|20766.51|20646.51|10
1638926590000|2021-12-08 01:23:10|20769.65|20649.65|20771.23|20651.23|20771.23|20651.23|20769.65|20649.65|10
1638926600000|2021-12-08 01:23:20|20771.48|20651.48|20770.35|20650.35|20771.48|20651.48|20770.28|20650.28|10
1638926610000|2021-12-08 01:23:30|20771.79|20651.79|20774.14|20654.14|20774.14|20654.14|20771.06|20651.06|10
1638926620000|2021-12-08 01:23:40|20774.52|20654.52|20774.04|20654.04|20774.94|20654.94|20773.68|20653.68|8
1638926630000|2021-12-08 01:23:50|20774.08|20654.08|20775.61|20655.61|20775.61|20655.61|20774.08|20654.08|9
1638926640000|2021-12-08 01:24:00|20775.76|20655.76|20774.91|20654.91|20775.82|20655.82|20774.79|20654.79|10
1638926650000|2021-12-08 01:24:10|20774.96|20654.96|20774.1|20654.1|20774.96|20654.96|20774.04|20654.04|10
1638926660000|2021-12-08 01:24:20|20774.49|20654.49|20775.33|20655.33|20775.46|20655.46|20773.69|20653.69|10
1638926670000|2021-12-08 01:24:30|20775.17|20655.17|20769.8|20649.8|20775.17|20655.17|20769.8|20649.8|10
1638926680000|2021-12-08 01:24:40|20769.29|20649.29|20763.69|20643.69|20770.89|20650.89|20763.69|20643.69|10
1638926690000|2021-12-08 01:24:50|20763.49|20643.49|20764.1|20644.1|20764.1|20644.1|20762.83|20642.83|10
1638926700000|2021-12-08 01:25:00|20764.29|20644.29|20765.29|20645.29|20765.44|20645.44|20764.29|20644.29|10
1638926710000|2021-12-08 01:25:10|20765.44|20645.44|20765.77|20645.77|20765.77|20645.77|20764.88|20644.88|10
1638926720000|2021-12-08 01:25:20|20765.7|20645.7|20766.99|20646.99|20767.33|20647.33|20765.25|20645.25|8
1638926730000|2021-12-08 01:25:30|20767.13|20647.13|20762.31|20642.31|20767.51|20647.51|20762.31|20642.31|10
1638926740000|2021-12-08 01:25:40|20762.48|20642.48|20762.21|20642.21|20762.48|20642.48|20761.93|20641.93|10
1638926750000|2021-12-08 01:25:50|20762.09|20642.09|20761.42|20641.42|20762.15|20642.15|20761.42|20641.42|9
1638926760000|2021-12-08 01:26:00|20761.6|20641.6|20759.54|20639.54|20761.6|20641.6|20759.54|20639.54|10
1638926770000|2021-12-08 01:26:10|20759.53|20639.53|20754.5|20634.5|20759.53|20639.53|20754.5|20634.5|10
1638926780000|2021-12-08 01:26:20|20753.98|20633.98|20752.46|20632.46|20753.98|20633.98|20752.31|20632.31|10
1638926790000|2021-12-08 01:26:30|20752.05|20632.05|20749.93|20629.93|20752.05|20632.05|20749.93|20629.93|10
1638926800000|2021-12-08 01:26:40|20748.74|20628.74|20744.47|20624.47|20748.74|20628.74|20744.2|20624.2|10
1638926810000|2021-12-08 01:26:50|20743.7|20623.7|20742.18|20622.18|20743.7|20623.7|20742.18|20622.18|10
1638926820000|2021-12-08 01:27:00|20742.43|20622.43|20741.79|20621.79|20742.43|20622.43|20741.12|20621.12|9
1638926830000|2021-12-08 01:27:10|20742.22|20622.22|20745.27|20625.27|20746.02|20626.02|20742.22|20622.22|10
1638926840000|2021-12-08 01:27:20|20744.18|20624.18|20742.82|20622.82|20744.2|20624.2|20742.46|20622.46|8
1638926850000|2021-12-08 01:27:30|20742.24|20622.24|20740|20620|20742.42|20622.42|20740|20620|10
1638926860000|2021-12-08 01:27:40|20739.58|20619.58|20740.61|20620.61|20740.61|20620.61|20739.41|20619.41|9
1638926870000|2021-12-08 01:27:50|20740.49|20620.49|20740.05|20620.05|20741.42|20621.42|20739.92|20619.92|9
1638926880000|2021-12-08 01:28:00|20739.93|20619.93|20737.29|20617.29|20739.93|20619.93|20736.98|20616.98|10
1638926890000|2021-12-08 01:28:10|20737.51|20617.51|20735.15|20615.15|20737.51|20617.51|20735.15|20615.15|10
1638926900000|2021-12-08 01:28:20|20735.18|20615.18|20728.47|20608.47|20735.18|20615.18|20728.47|20608.47|10
1638926910000|2021-12-08 01:28:30|20728.26|20608.26|20724.45|20604.45|20728.65|20608.65|20723.69|20603.69|10
1638926920000|2021-12-08 01:28:40|20724.19|20604.19|20725.31|20605.31|20725.37|20605.37|20723.84|20603.84|10
1638926930000|2021-12-08 01:28:50|20725.16|20605.16|20725.59|20605.59|20725.6|20605.6|20725.02|20605.02|10
1638926940000|2021-12-08 01:29:00|20725.95|20605.95|20728.31|20608.31|20728.31|20608.31|20725.7|20605.7|10
1638926950000|2021-12-08 01:29:10|20728.63|20608.63|20727.97|20607.97|20728.63|20608.63|20725.29|20605.29|10
1638926960000|2021-12-08 01:29:20|20728.24|20608.24|20726.46|20606.46|20728.83|20608.83|20726.46|20606.46|10
1638926970000|2021-12-08 01:29:30|20726.72|20606.72|20726.64|20606.64|20726.94|20606.94|20725.82|20605.82|10
1638926980000|2021-12-08 01:29:40|20726.72|20606.72|20726.72|20606.72|20727.22|20607.22|20726.19|20606.19|10
1638926990000|2021-12-08 01:29:50|20726.73|20606.73|20728.04|20608.04|20728.58|20608.58|20726.73|20606.73|10
1638927000000|2021-12-08 01:30:00|20728.68|20608.68|20731.9|20611.9|20731.9|20611.9|20728.13|20608.13|10
1638927010000|2021-12-08 01:30:10|20733.13|20613.13|20738.05|20618.05|20738.05|20618.05|20733.13|20613.13|10
1638927020000|2021-12-08 01:30:20|20738.21|20618.21|20743.47|20623.47|20745.45|20625.45|20738.21|20618.21|10
1638927030000|2021-12-08 01:30:30|20743.15|20623.15|20735.37|20615.37|20743.15|20623.15|20735.37|20615.37|10
1638927040000|2021-12-08 01:30:40|20733.8|20613.8|20726.86|20606.86|20733.8|20613.8|20726.55|20606.55|10
1638927050000|2021-12-08 01:30:50|20726.54|20606.54|20722.21|20602.21|20726.54|20606.54|20722.08|20602.08|10
1638927060000|2021-12-08 01:31:00|20722.03|20602.03|20719.42|20599.42|20722.03|20602.03|20718.88|20598.88|10
1638927070000|2021-12-08 01:31:10|20719.43|20599.43|20720.05|20600.05|20720.05|20600.05|20719.26|20599.26|10
1638927080000|2021-12-08 01:31:20|20720.23|20600.23|20723.51|20603.51|20723.71|20603.71|20720.23|20600.23|8
1638927090000|2021-12-08 01:31:30|20723.31|20603.31|20725.73|20605.73|20725.73|20605.73|20723.31|20603.31|9
1638927100000|2021-12-08 01:31:40|20726.03|20606.03|20721.58|20601.58|20726.03|20606.03|20721.58|20601.58|10
1638927110000|2021-12-08 01:31:50|20720.91|20600.91|20723.43|20603.43|20723.43|20603.43|20720.88|20600.88|9
1638927120000|2021-12-08 01:32:00|20723.46|20603.46|20723.18|20603.18|20723.9|20603.9|20723.1|20603.1|10
1638927130000|2021-12-08 01:32:10|20723.19|20603.19|20720.92|20600.92|20723.19|20603.19|20720.92|20600.92|9
1638927140000|2021-12-08 01:32:20|20721.06|20601.06|20716.63|20596.63|20721.06|20601.06|20716.6|20596.6|10
1638927150000|2021-12-08 01:32:30|20716.86|20596.86|20708.05|20588.05|20716.86|20596.86|20708.05|20588.05|10
1638927160000|2021-12-08 01:32:40|20708.11|20588.11|20704.05|20584.05|20708.11|20588.11|20703.58|20583.58|10
1638927170000|2021-12-08 01:32:50|20703.91|20583.91|20700.77|20580.77|20703.91|20583.91|20700.77|20580.77|9
1638927180000|2021-12-08 01:33:00|20701.7|20581.7|20701.67|20581.67|20702.24|20582.24|20700.88|20580.88|10
1638927190000|2021-12-08 01:33:10|20701.19|20581.19|20698.58|20578.58|20701.19|20581.19|20698.45|20578.45|10
1638927200000|2021-12-08 01:33:20|20698.26|20578.26|20694.81|20574.81|20698.26|20578.26|20694.81|20574.81|10
1638927210000|2021-12-08 01:33:30|20695.29|20575.29|20694.18|20574.18|20695.29|20575.29|20694.18|20574.18|10
1638927220000|2021-12-08 01:33:40|20694|20574|20691.65|20571.65|20694.38|20574.38|20689.83|20569.83|10
1638927230000|2021-12-08 01:33:50|20691.83|20571.83|20690.92|20570.92|20693.01|20573.01|20690.89|20570.89|9
1638927240000|2021-12-08 01:34:00|20690.56|20570.56|20685.72|20565.72|20690.56|20570.56|20684.99|20564.99|10
1638927250000|2021-12-08 01:34:10|20686.07|20566.07|20686.55|20566.55|20687.27|20567.27|20685.64|20565.64|10
1638927260000|2021-12-08 01:34:20|20687.1|20567.1|20685.43|20565.43|20687.1|20567.1|20685.43|20565.43|10
1638927270000|2021-12-08 01:34:30|20685.92|20565.92|20676.53|20556.53|20685.92|20565.92|20675.09|20555.09|10
1638927280000|2021-12-08 01:34:40|20676.73|20556.73|20675.1|20555.1|20676.73|20556.73|20673.96|20553.96|10
1638927290000|2021-12-08 01:34:50|20675.52|20555.52|20673.31|20553.31|20675.52|20555.52|20673.29|20553.29|10
1638927300000|2021-12-08 01:35:00|20673.44|20553.44|20674.52|20554.52|20674.6|20554.6|20673.44|20553.44|10
1638927310000|2021-12-08 01:35:10|20674.35|20554.35|20674.88|20554.88|20674.88|20554.88|20673.62|20553.62|10
1638927320000|2021-12-08 01:35:20|20675.58|20555.58|20676.66|20556.66|20676.72|20556.72|20675.58|20555.58|9
1638927330000|2021-12-08 01:35:30|20676.71|20556.71|20679.88|20559.88|20680.55|20560.55|20676.71|20556.71|10
1638927340000|2021-12-08 01:35:40|20680.53|20560.53|20681.27|20561.27|20682.4|20562.4|20680.53|20560.53|10
1638927350000|2021-12-08 01:35:50|20681.41|20561.41|20686.56|20566.56|20686.56|20566.56|20681.41|20561.41|10
1638927360000|2021-12-08 01:36:00|20686.43|20566.43|20685.37|20565.37|20686.57|20566.57|20685.37|20565.37|10
1638927370000|2021-12-08 01:36:10|20683.03|20563.03|20678.32|20558.32|20683.15|20563.15|20678.32|20558.32|10
1638927380000|2021-12-08 01:36:20|20676.66|20556.66|20675.42|20555.42|20676.66|20556.66|20675.42|20555.42|10
1638927390000|2021-12-08 01:36:30|20675.53|20555.53|20673.19|20553.19|20675.96|20555.96|20673.19|20553.19|10
1638927400000|2021-12-08 01:36:40|20672.12|20552.12|20672.96|20552.96|20673.46|20553.46|20671.93|20551.93|10
1638927410000|2021-12-08 01:36:50|20673.42|20553.42|20672.42|20552.42|20673.42|20553.42|20672.38|20552.38|10
1638927420000|2021-12-08 01:37:00|20672.88|20552.88|20665.58|20545.58|20672.88|20552.88|20665.58|20545.58|10
1638927430000|2021-12-08 01:37:10|20665.76|20545.76|20666.21|20546.21|20666.21|20546.21|20665.03|20545.03|10
1638927440000|2021-12-08 01:37:20|20665.52|20545.52|20668.68|20548.68|20668.71|20548.71|20665.52|20545.52|10
1638927450000|2021-12-08 01:37:30|20669.44|20549.44|20674.33|20554.33|20674.33|20554.33|20669.44|20549.44|10
1638927460000|2021-12-08 01:37:40|20673.44|20553.44|20675.03|20555.03|20675.23|20555.23|20673.38|20553.38|10
1638927470000|2021-12-08 01:37:50|20674.17|20554.17|20671.95|20551.95|20674.18|20554.18|20671.95|20551.95|10
1638927480000|2021-12-08 01:38:00|20672.18|20552.18|20670.78|20550.78|20672.18|20552.18|20670.78|20550.78|10
1638927490000|2021-12-08 01:38:10|20671.03|20551.03|20671.99|20551.99|20672.57|20552.57|20670.97|20550.97|10
1638927500000|2021-12-08 01:38:20|20672.48|20552.48|20672.92|20552.92|20673.89|20553.89|20672.48|20552.48|9
1638927510000|2021-12-08 01:38:30|20672.5|20552.5|20660.19|20540.19|20672.5|20552.5|20660.19|20540.19|10
1638927520000|2021-12-08 01:38:40|20659.53|20539.53|20660.1|20540.1|20660.2|20540.2|20659.01|20539.01|10
1638927530000|2021-12-08 01:38:50|20659.39|20539.39|20654.97|20534.97|20659.39|20539.39|20654.64|20534.64|10
1638927540000|2021-12-08 01:39:00|20653.38|20533.38|20651.26|20531.26|20653.38|20533.38|20650.43|20530.43|10
1638927550000|2021-12-08 01:39:10|20650.96|20530.96|20649.27|20529.27|20651.14|20531.14|20649.27|20529.27|10
1638927560000|2021-12-08 01:39:20|20649.18|20529.18|20646.25|20526.25|20649.18|20529.18|20646.25|20526.25|10
1638927570000|2021-12-08 01:39:30|20645.91|20525.91|20642.52|20522.52|20645.91|20525.91|20642.13|20522.13|10
1638927580000|2021-12-08 01:39:40|20642.48|20522.48|20638.92|20518.92|20642.48|20522.48|20638.92|20518.92|10
1638927590000|2021-12-08 01:39:50|20638.93|20518.93|20639.04|20519.04|20640.26|20520.26|20638.93|20518.93|9
1638927600000|2021-12-08 01:40:00|20637.84|20517.84|20637.04|20517.04|20637.84|20517.84|20636.9|20516.9|9
1638927610000|2021-12-08 01:40:10|20637.06|20517.06|20637.23|20517.23|20637.93|20517.93|20636.84|20516.84|10
1638927620000|2021-12-08 01:40:20|20637.63|20517.63|20638.65|20518.65|20638.65|20518.65|20637.62|20517.62|10
1638927630000|2021-12-08 01:40:30|20638.42|20518.42|20640.48|20520.48|20640.48|20520.48|20638.42|20518.42|10
1638927640000|2021-12-08 01:40:40|20640.47|20520.47|20643.04|20523.04|20643.46|20523.46|20640.47|20520.47|10
1638927650000|2021-12-08 01:40:50|20642.75|20522.75|20642.3|20522.3|20643.53|20523.53|20642.15|20522.15|9
1638927660000|2021-12-08 01:41:00|20642.48|20522.48|20645.61|20525.61|20645.61|20525.61|20642.48|20522.48|10
1638927670000|2021-12-08 01:41:10|20645.8|20525.8|20648.39|20528.39|20648.39|20528.39|20645.8|20525.8|10
1638927680000|2021-12-08 01:41:20|20648.32|20528.32|20648.17|20528.17|20648.32|20528.32|20647.56|20527.56|9
1638927690000|2021-12-08 01:41:30|20648.53|20528.53|20647.7|20527.7|20649.39|20529.39|20647.7|20527.7|10
1638927700000|2021-12-08 01:41:40|20646.61|20526.61|20643.85|20523.85|20646.61|20526.61|20643.63|20523.63|10
1638927710000|2021-12-08 01:41:50|20643.95|20523.95|20641.1|20521.1|20644.42|20524.42|20641.1|20521.1|10
1638927720000|2021-12-08 01:42:00|20640.7|20520.7|20639.62|20519.62|20640.8|20520.8|20639.17|20519.17|10
1638927730000|2021-12-08 01:42:10|20639.24|20519.24|20640.13|20520.13|20640.13|20520.13|20638.53|20518.53|10
1638927740000|2021-12-08 01:42:20|20640.32|20520.32|20639.91|20519.91|20640.32|20520.32|20639.84|20519.84|9
1638927750000|2021-12-08 01:42:30|20639.89|20519.89|20637.74|20517.74|20640.67|20520.67|20637.73|20517.73|9
1638927760000|2021-12-08 01:42:40|20637.91|20517.91|20637.12|20517.12|20637.91|20517.91|20637.07|20517.07|10
1638927770000|2021-12-08 01:42:50|20637.17|20517.17|20638.85|20518.85|20638.85|20518.85|20636.94|20516.94|10
1638927780000|2021-12-08 01:43:00|20638.83|20518.83|20639.45|20519.45|20639.62|20519.62|20638.73|20518.73|10
1638927790000|2021-12-08 01:43:10|20639.33|20519.33|20639.98|20519.98|20639.98|20519.98|20639.2|20519.2|10
1638927800000|2021-12-08 01:43:20|20640.09|20520.09|20640.21|20520.21|20640.29|20520.29|20639.9|20519.9|10
1638927810000|2021-12-08 01:43:30|20640.65|20520.65|20644.25|20524.25|20644.25|20524.25|20640.65|20520.65|10
1638927820000|2021-12-08 01:43:40|20645.19|20525.19|20641.7|20521.7|20645.31|20525.31|20641.61|20521.61|10
1638927830000|2021-12-08 01:43:50|20641.2|20521.2|20642.91|20522.91|20643.36|20523.36|20641.02|20521.02|10
1638927840000|2021-12-08 01:44:00|20642.96|20522.96|20644.1|20524.1|20644.38|20524.38|20642.68|20522.68|10
1638927850000|2021-12-08 01:44:10|20644.09|20524.09|20643.69|20523.69|20644.09|20524.09|20642.79|20522.79|10
1638927860000|2021-12-08 01:44:20|20643.81|20523.81|20645.69|20525.69|20645.69|20525.69|20642.88|20522.88|10
1638927870000|2021-12-08 01:44:30|20645.49|20525.49|20648.81|20528.81|20648.81|20528.81|20645.49|20525.49|10
1638927880000|2021-12-08 01:44:40|20649.79|20529.79|20652.09|20532.09|20652.09|20532.09|20649.79|20529.79|10
1638927890000|2021-12-08 01:44:50|20651.84|20531.84|20652.2|20532.2|20652.2|20532.2|20651.19|20531.19|10
1638927900000|2021-12-08 01:45:00|20651.76|20531.76|20658.74|20538.74|20658.74|20538.74|20651.76|20531.76|10
1638927910000|2021-12-08 01:45:10|20658.97|20538.97|20662.71|20542.71|20662.76|20542.76|20658.75|20538.75|9
1638927920000|2021-12-08 01:45:20|20663.46|20543.46|20663.5|20543.5|20664.04|20544.04|20663.43|20543.43|10
1638927930000|2021-12-08 01:45:30|20663.45|20543.45|20665.95|20545.95|20665.95|20545.95|20663.45|20543.45|10
1638927940000|2021-12-08 01:45:40|20665.84|20545.84|20665.04|20545.04|20666.24|20546.24|20665.04|20545.04|10
1638927950000|2021-12-08 01:45:50|20665|20545|20663.73|20543.73|20665|20545|20663.73|20543.73|10
1638927960000|2021-12-08 01:46:00|20663.55|20543.55|20661.59|20541.59|20664.61|20544.61|20661.59|20541.59|10
1638927970000|2021-12-08 01:46:10|20660.52|20540.52|20651.87|20531.87|20660.52|20540.52|20651.87|20531.87|10
1638927980000|2021-12-08 01:46:20|20651.31|20531.31|20648.63|20528.63|20652.02|20532.02|20648.63|20528.63|10
1638927990000|2021-12-08 01:46:30|20647.72|20527.72|20646.82|20526.82|20647.72|20527.72|20646.55|20526.55|9
1638928000000|2021-12-08 01:46:40|20646.73|20526.73|20645.56|20525.56|20647.08|20527.08|20645.56|20525.56|10
1638928010000|2021-12-08 01:46:50|20645.15|20525.15|20643.73|20523.73|20645.15|20525.15|20643.41|20523.41|10
1638928020000|2021-12-08 01:47:00|20643.68|20523.68|20644.35|20524.35|20644.62|20524.62|20643.68|20523.68|9
1638928030000|2021-12-08 01:47:10|20644.24|20524.24|20645.92|20525.92|20645.92|20525.92|20644.24|20524.24|9
1638928040000|2021-12-08 01:47:20|20645.91|20525.91|20646.15|20526.15|20647.2|20527.2|20645.53|20525.53|10
1638928050000|2021-12-08 01:47:30|20646.46|20526.46|20645.08|20525.08|20646.75|20526.75|20645.08|20525.08|9
1638928060000|2021-12-08 01:47:40|20644.96|20524.96|20644.8|20524.8|20645.85|20525.85|20644.49|20524.49|10
1638928070000|2021-12-08 01:47:50|20644.67|20524.67|20644.28|20524.28|20644.67|20524.67|20644.15|20524.15|10
1638928080000|2021-12-08 01:48:00|20643.81|20523.81|20644.14|20524.14|20644.5|20524.5|20643.81|20523.81|10
1638928090000|2021-12-08 01:48:10|20643.84|20523.84|20643.96|20523.96|20644.12|20524.12|20643.23|20523.23|9
1638928100000|2021-12-08 01:48:20|20643.51|20523.51|20642.38|20522.38|20643.51|20523.51|20642.13|20522.13|10
1638928110000|2021-12-08 01:48:30|20642.99|20522.99|20644.18|20524.18|20644.18|20524.18|20642.27|20522.27|10
1638928120000|2021-12-08 01:48:40|20644.29|20524.29|20645.36|20525.36|20645.94|20525.94|20644.29|20524.29|10
1638928130000|2021-12-08 01:48:50|20645.1|20525.1|20645.06|20525.06|20646.25|20526.25|20645.06|20525.06|9
1638928140000|2021-12-08 01:49:00|20645.82|20525.82|20647.15|20527.15|20647.15|20527.15|20645.58|20525.58|10
1638928150000|2021-12-08 01:49:10|20647.22|20527.22|20648.47|20528.47|20649.38|20529.38|20647.22|20527.22|10
1638928160000|2021-12-08 01:49:20|20647.88|20527.88|20649.03|20529.03|20649.03|20529.03|20647.21|20527.21|9
1638928170000|2021-12-08 01:49:30|20649.16|20529.16|20650.06|20530.06|20650.11|20530.11|20649.16|20529.16|10
1638928180000|2021-12-08 01:49:40|20650.05|20530.05|20653.26|20533.26|20653.26|20533.26|20650.05|20530.05|10
1638928190000|2021-12-08 01:49:50|20653.55|20533.55|20656.63|20536.63|20656.67|20536.67|20653.55|20533.55|10
1638928200000|2021-12-08 01:50:00|20656.66|20536.66|20660.24|20540.24|20660.24|20540.24|20656.1|20536.1|10
1638928210000|2021-12-08 01:50:10|20660.49|20540.49|20657.57|20537.57|20661.38|20541.38|20657.57|20537.57|10
1638928220000|2021-12-08 01:50:20|20657.19|20537.19|20651.26|20531.26|20657.19|20537.19|20651.26|20531.26|10
1638928230000|2021-12-08 01:50:30|20650.64|20530.64|20644|20524|20650.64|20530.64|20643.73|20523.73|10
1638928240000|2021-12-08 01:50:40|20643.75|20523.75|20641.35|20521.35|20644.17|20524.17|20641.35|20521.35|10
1638928250000|2021-12-08 01:50:50|20640.07|20520.07|20638.74|20518.74|20640.07|20520.07|20637.97|20517.97|10
1638928260000|2021-12-08 01:51:00|20638.19|20518.19|20641.25|20521.25|20641.25|20521.25|20638.19|20518.19|10
1638928270000|2021-12-08 01:51:10|20641.23|20521.23|20641.6|20521.6|20643.18|20523.18|20641.23|20521.23|10
1638928280000|2021-12-08 01:51:20|20640.99|20520.99|20638.7|20518.7|20640.99|20520.99|20638.7|20518.7|9
1638928290000|2021-12-08 01:51:30|20638.91|20518.91|20639.07|20519.07|20639.27|20519.27|20638.44|20518.44|10
1638928300000|2021-12-08 01:51:40|20640.26|20520.26|20643.74|20523.74|20643.74|20523.74|20640.26|20520.26|10
1638928310000|2021-12-08 01:51:50|20643.48|20523.48|20643.15|20523.15|20643.64|20523.64|20641.78|20521.78|10
1638928320000|2021-12-08 01:52:00|20643.58|20523.58|20644.77|20524.77|20644.89|20524.89|20643.58|20523.58|9
1638928330000|2021-12-08 01:52:10|20642.09|20522.09|20637.51|20517.51|20642.72|20522.72|20636.85|20516.85|10
1638928340000|2021-12-08 01:52:20|20636.93|20516.93|20633.4|20513.4|20636.93|20516.93|20633.14|20513.14|10
1638928350000|2021-12-08 01:52:30|20632.08|20512.08|20630.22|20510.22|20632.08|20512.08|20630.22|20510.22|10
1638928360000|2021-12-08 01:52:40|20629.74|20509.74|20625.41|20505.41|20629.74|20509.74|20625.41|20505.41|10
1638928370000|2021-12-08 01:52:50|20625.7|20505.7|20622.3|20502.3|20625.81|20505.81|20622.3|20502.3|10
1638928380000|2021-12-08 01:53:00|20622.65|20502.65|20620.58|20500.58|20622.65|20502.65|20620.18|20500.18|10
1638928390000|2021-12-08 01:53:10|20620.39|20500.39|20621.69|20501.69|20621.69|20501.69|20619.8|20499.8|10
1638928400000|2021-12-08 01:53:20|20620.72|20500.72|20622.91|20502.91|20622.91|20502.91|20620.69|20500.69|9
1638928410000|2021-12-08 01:53:30|20623.17|20503.17|20624.73|20504.73|20624.73|20504.73|20623.09|20503.09|9
1638928420000|2021-12-08 01:53:40|20624.81|20504.81|20625.21|20505.21|20625.55|20505.55|20624.6|20504.6|10
1638928430000|2021-12-08 01:53:50|20625.7|20505.7|20622.9|20502.9|20625.82|20505.82|20622.9|20502.9|10
1638928440000|2021-12-08 01:54:00|20622.46|20502.46|20620|20500|20623.34|20503.34|20620|20500|10
1638928450000|2021-12-08 01:54:10|20620.11|20500.11|20619.7|20499.7|20620.11|20500.11|20619.63|20499.63|8
1638928460000|2021-12-08 01:54:20|20620.18|20500.18|20620.85|20500.85|20621.27|20501.27|20620.18|20500.18|10
1638928470000|2021-12-08 01:54:30|20620.5|20500.5|20619.57|20499.57|20620.7|20500.7|20619.57|20499.57|10
1638928480000|2021-12-08 01:54:40|20619.43|20499.43|20617.86|20497.86|20619.43|20499.43|20617.34|20497.34|9
1638928490000|2021-12-08 01:54:50|20616.11|20496.11|20614.21|20494.21|20616.12|20496.12|20614.21|20494.21|10
1638928500000|2021-12-08 01:55:00|20613.95|20493.95|20613.07|20493.07|20614|20494|20613.07|20493.07|10
1638928510000|2021-12-08 01:55:10|20612.85|20492.85|20610.44|20490.44|20612.85|20492.85|20610.44|20490.44|10
1638928520000|2021-12-08 01:55:20|20610.2|20490.2|20608.97|20488.97|20610.38|20490.38|20606.79|20486.79|10
1638928530000|2021-12-08 01:55:30|20608.72|20488.72|20601.93|20481.93|20608.72|20488.72|20601.93|20481.93|10
1638928540000|2021-12-08 01:55:40|20601.92|20481.92|20601.55|20481.55|20602.04|20482.04|20600.76|20480.76|10
1638928550000|2021-12-08 01:55:50|20601.5|20481.5|20599.8|20479.8|20601.5|20481.5|20598.28|20478.28|10
1638928560000|2021-12-08 01:56:00|20599.82|20479.82|20600.68|20480.68|20600.68|20480.68|20599.59|20479.59|10
1638928570000|2021-12-08 01:56:10|20601.49|20481.49|20602.46|20482.46|20602.46|20482.46|20601.48|20481.48|10
1638928580000|2021-12-08 01:56:20|20602.65|20482.65|20605.45|20485.45|20605.45|20485.45|20602.23|20482.23|10
1638928590000|2021-12-08 01:56:30|20605.41|20485.41|20608.4|20488.4|20608.84|20488.84|20605.41|20485.41|10
1638928600000|2021-12-08 01:56:40|20608.73|20488.73|20610.32|20490.32|20610.69|20490.69|20608.73|20488.73|10
1638928610000|2021-12-08 01:56:50|20610.64|20490.64|20608.93|20488.93|20611.1|20491.1|20608.84|20488.84|10
1638928620000|2021-12-08 01:57:00|20608.29|20488.29|20608.91|20488.91|20609.25|20489.25|20608.13|20488.13|9
1638928630000|2021-12-08 01:57:10|20609.43|20489.43|20610.97|20490.97|20611.07|20491.07|20609.17|20489.17|9
1638928640000|2021-12-08 01:57:20|20611.05|20491.05|20612.81|20492.81|20612.81|20492.81|20611.05|20491.05|9
1638928650000|2021-12-08 01:57:30|20613.67|20493.67|20616.43|20496.43|20616.43|20496.43|20613.66|20493.66|9
1638928660000|2021-12-08 01:57:40|20617.14|20497.14|20616.4|20496.4|20618.09|20498.09|20616.19|20496.19|10
1638928670000|2021-12-08 01:57:50|20616.13|20496.13|20616.35|20496.35|20617.07|20497.07|20615.89|20495.89|10
1638928680000|2021-12-08 01:58:00|20616.37|20496.37|20616.47|20496.47|20617.32|20497.32|20616.31|20496.31|10
1638928690000|2021-12-08 01:58:10|20616.62|20496.62|20618.4|20498.4|20618.63|20498.63|20616.62|20496.62|10
1638928700000|2021-12-08 01:58:20|20618.53|20498.53|20619.96|20499.96|20619.96|20499.96|20618.17|20498.17|10
1638928710000|2021-12-08 01:58:30|20619.81|20499.81|20621.38|20501.38|20621.38|20501.38|20619.81|20499.81|9
1638928720000|2021-12-08 01:58:40|20621.85|20501.85|20627.9|20507.9|20628.01|20508.01|20621.85|20501.85|10
1638928730000|2021-12-08 01:58:50|20628.69|20508.69|20626.56|20506.56|20628.69|20508.69|20626.56|20506.56|9
1638928740000|2021-12-08 01:59:00|20626.63|20506.63|20627.31|20507.31|20627.39|20507.39|20626.63|20506.63|8
1638928750000|2021-12-08 01:59:10|20627.54|20507.54|20627.47|20507.47|20628.51|20508.51|20626.97|20506.97|9
1638928760000|2021-12-08 01:59:20|20627.53|20507.53|20627.47|20507.47|20627.62|20507.62|20626.69|20506.69|10
1638928770000|2021-12-08 01:59:30|20626.87|20506.87|20631.7|20511.7|20631.7|20511.7|20626.87|20506.87|10
1638928780000|2021-12-08 01:59:40|20631.41|20511.41|20630.4|20510.4|20631.65|20511.65|20629.85|20509.85|10
1638928790000|2021-12-08 01:59:50|20630.25|20510.25|20629.29|20509.29|20630.25|20510.25|20629.02|20509.02|10
1638928800000|2021-12-08 02:00:00|20629.05|20509.05|20629.22|20509.22|20629.22|20509.22|20627.97|20507.97|10
1638928810000|2021-12-08 02:00:10|20629.38|20509.38|20630.7|20510.7|20630.7|20510.7|20628.77|20508.77|10
1638928820000|2021-12-08 02:00:20|20631.52|20511.52|20631.19|20511.19|20631.54|20511.54|20630.39|20510.39|10
1638928830000|2021-12-08 02:00:30|20631.35|20511.35|20632.47|20512.47|20632.47|20512.47|20630.43|20510.43|10
1638928840000|2021-12-08 02:00:40|20632.46|20512.46|20634.33|20514.33|20634.42|20514.42|20632.44|20512.44|8
1638928850000|2021-12-08 02:00:50|20634.35|20514.35|20636.08|20516.08|20636.08|20516.08|20634.35|20514.35|10
1638928860000|2021-12-08 02:01:00|20636.4|20516.4|20637.57|20517.57|20638.29|20518.29|20636.28|20516.28|10
1638928870000|2021-12-08 02:01:10|20637.75|20517.75|20640.77|20520.77|20640.8|20520.8|20637.75|20517.75|10
1638928880000|2021-12-08 02:01:20|20640.47|20520.47|20639.59|20519.59|20640.47|20520.47|20639.37|20519.37|10
1638928890000|2021-12-08 02:01:30|20639.26|20519.26|20639.07|20519.07|20639.37|20519.37|20638.56|20518.56|8
1638928900000|2021-12-08 02:01:40|20639.02|20519.02|20639.17|20519.17|20640.44|20520.44|20639.02|20519.02|10
1638928910000|2021-12-08 02:01:50|20639.09|20519.09|20637.71|20517.71|20639.79|20519.79|20637.71|20517.71|10
1638928920000|2021-12-08 02:02:00|20637.56|20517.56|20640.63|20520.63|20640.63|20520.63|20636.54|20516.54|10
1638928930000|2021-12-08 02:02:10|20640.22|20520.22|20642.48|20522.48|20643.38|20523.38|20640.22|20520.22|10
1638928940000|2021-12-08 02:02:20|20642.85|20522.85|20642.42|20522.42|20643.16|20523.16|20641.76|20521.76|10
1638928950000|2021-12-08 02:02:30|20642.39|20522.39|20641.73|20521.73|20643.07|20523.07|20641.73|20521.73|10
1638928960000|2021-12-08 02:02:40|20641.96|20521.96|20640.92|20520.92|20641.97|20521.97|20640.9|20520.9|10
1638928970000|2021-12-08 02:02:50|20640.1|20520.1|20640.72|20520.72|20640.76|20520.76|20639.71|20519.71|9
1638928980000|2021-12-08 02:03:00|20641.33|20521.33|20640.3|20520.3|20641.4|20521.4|20640.3|20520.3|10
1638928990000|2021-12-08 02:03:10|20640.53|20520.53|20642.21|20522.21|20642.21|20522.21|20640.49|20520.49|8
1638929000000|2021-12-08 02:03:20|20642.12|20522.12|20641|20521|20642.3|20522.3|20640.98|20520.98|10
1638929010000|2021-12-08 02:03:30|20640.95|20520.95|20641.2|20521.2|20641.2|20521.2|20639.55|20519.55|10
1638929020000|2021-12-08 02:03:40|20641.16|20521.16|20641.41|20521.41|20642.13|20522.13|20640.89|20520.89|10
1638929030000|2021-12-08 02:03:50|20641.04|20521.04|20640.04|20520.04|20641.1|20521.1|20639.83|20519.83|10
1638929040000|2021-12-08 02:04:00|20639.59|20519.59|20637.94|20517.94|20639.88|20519.88|20637.35|20517.35|10
1638929050000|2021-12-08 02:04:10|20637.71|20517.71|20637|20517|20637.71|20517.71|20636.12|20516.12|10
1638929060000|2021-12-08 02:04:20|20637.08|20517.08|20635.69|20515.69|20637.08|20517.08|20635.69|20515.69|10
1638929070000|2021-12-08 02:04:30|20635.46|20515.46|20639.36|20519.36|20639.36|20519.36|20635.39|20515.39|10
1638929080000|2021-12-08 02:04:40|20640.4|20520.4|20644.07|20524.07|20644.07|20524.07|20640.4|20520.4|10
1638929090000|2021-12-08 02:04:50|20643.98|20523.98|20646.1|20526.1|20646.1|20526.1|20643.98|20523.98|10
1638929100000|2021-12-08 02:05:00|20646.15|20526.15|20650.38|20530.38|20650.38|20530.38|20646.15|20526.15|10
1638929110000|2021-12-08 02:05:10|20650.56|20530.56|20655.87|20535.87|20656.25|20536.25|20650.56|20530.56|10
1638929120000|2021-12-08 02:05:20|20655.98|20535.98|20660.13|20540.13|20660.13|20540.13|20655.98|20535.98|10
1638929130000|2021-12-08 02:05:30|20660.65|20540.65|20662.7|20542.7|20662.7|20542.7|20660.23|20540.23|9
1638929140000|2021-12-08 02:05:40|20663.4|20543.4|20663.69|20543.69|20664.99|20544.99|20663.4|20543.4|10
1638929150000|2021-12-08 02:05:50|20663.62|20543.62|20671.71|20551.71|20671.71|20551.71|20663.62|20543.62|10
1638929160000|2021-12-08 02:06:00|20671.62|20551.62|20667.91|20547.91|20671.62|20551.62|20667.91|20547.91|10
1638929170000|2021-12-08 02:06:10|20667.87|20547.87|20661.8|20541.8|20667.87|20547.87|20661.8|20541.8|10
1638929180000|2021-12-08 02:06:20|20661.27|20541.27|20657.42|20537.42|20661.42|20541.42|20657.22|20537.22|10
1638929190000|2021-12-08 02:06:30|20657.21|20537.21|20657.64|20537.64|20657.74|20537.74|20655.7|20535.7|10
1638929200000|2021-12-08 02:06:40|20657.88|20537.88|20654.07|20534.07|20657.88|20537.88|20654.07|20534.07|10
1638929210000|2021-12-08 02:06:50|20652.3|20532.3|20651.95|20531.95|20652.37|20532.37|20651.87|20531.87|10
1638929220000|2021-12-08 02:07:00|20652.35|20532.35|20655.2|20535.2|20655.2|20535.2|20652.35|20532.35|10
1638929230000|2021-12-08 02:07:10|20655.35|20535.35|20666.56|20546.56|20666.56|20546.56|20655.35|20535.35|9
1638929240000|2021-12-08 02:07:20|20668.07|20548.07|20675.8|20555.8|20675.8|20555.8|20668.07|20548.07|10
1638929250000|2021-12-08 02:07:30|20676.43|20556.43|20684.72|20564.72|20684.72|20564.72|20676.43|20556.43|10
1638929260000|2021-12-08 02:07:40|20686.29|20566.29|20688.58|20568.58|20688.8|20568.8|20686.17|20566.17|8
1638929270000|2021-12-08 02:07:50|20688.55|20568.55|20690.16|20570.16|20690.16|20570.16|20687.34|20567.34|10
1638929280000|2021-12-08 02:08:00|20692.42|20572.42|20693.28|20573.28|20693.35|20573.35|20692.1|20572.1|10
1638929290000|2021-12-08 02:08:10|20692.5|20572.5|20693.3|20573.3|20693.3|20573.3|20692.28|20572.28|10
1638929300000|2021-12-08 02:08:20|20692.7|20572.7|20691.4|20571.4|20694.07|20574.07|20690.88|20570.88|10
1638929310000|2021-12-08 02:08:30|20691.47|20571.47|20686.93|20566.93|20691.47|20571.47|20686.93|20566.93|9
1638929320000|2021-12-08 02:08:40|20686.98|20566.98|20685.27|20565.27|20687.17|20567.17|20684.49|20564.49|10
1638929330000|2021-12-08 02:08:50|20685.73|20565.73|20682.27|20562.27|20685.73|20565.73|20682.27|20562.27|10
1638929340000|2021-12-08 02:09:00|20681.7|20561.7|20680.55|20560.55|20681.7|20561.7|20680.55|20560.55|9
1638929350000|2021-12-08 02:09:10|20681.17|20561.17|20679.4|20559.4|20681.27|20561.27|20678.22|20558.22|9
1638929360000|2021-12-08 02:09:20|20679.49|20559.49|20679.09|20559.09|20679.52|20559.52|20678.12|20558.12|8
1638929370000|2021-12-08 02:09:30|20677.75|20557.75|20679.79|20559.79|20679.79|20559.79|20676.82|20556.82|10
1638929380000|2021-12-08 02:09:40|20678.97|20558.97|20679.4|20559.4|20679.53|20559.53|20678.29|20558.29|10
1638929390000|2021-12-08 02:09:50|20679.78|20559.78|20682.7|20562.7|20682.7|20562.7|20679.78|20559.78|10
1638929400000|2021-12-08 02:10:00|20683.33|20563.33|20682.46|20562.46|20683.84|20563.84|20682.46|20562.46|10
1638929410000|2021-12-08 02:10:10|20682.14|20562.14|20682.83|20562.83|20683.35|20563.35|20682.14|20562.14|9
1638929420000|2021-12-08 02:10:20|20683.03|20563.03|20680.53|20560.53|20683.1|20563.1|20680.35|20560.35|10
1638929430000|2021-12-08 02:10:30|20680.62|20560.62|20676.73|20556.73|20680.62|20560.62|20676.73|20556.73|9
1638929440000|2021-12-08 02:10:40|20676.77|20556.77|20676.23|20556.23|20676.82|20556.82|20674.1|20554.1|10
1638929450000|2021-12-08 02:10:50|20676.31|20556.31|20678.09|20558.09|20678.09|20558.09|20676.11|20556.11|9
1638929460000|2021-12-08 02:11:00|20677.69|20557.69|20677.33|20557.33|20678.11|20558.11|20677.33|20557.33|10
1638929470000|2021-12-08 02:11:10|20676.93|20556.93|20674.59|20554.59|20676.93|20556.93|20674.57|20554.57|9
1638929480000|2021-12-08 02:11:20|20674.72|20554.72|20674.16|20554.16|20674.72|20554.72|20673.02|20553.02|10
1638929490000|2021-12-08 02:11:30|20673.92|20553.92|20673.59|20553.59|20674.26|20554.26|20673.59|20553.59|9
1638929500000|2021-12-08 02:11:40|20673.62|20553.62|20674.86|20554.86|20674.86|20554.86|20673.62|20553.62|9
1638929510000|2021-12-08 02:11:50|20674.78|20554.78|20674.51|20554.51|20674.78|20554.78|20673.62|20553.62|10
1638929520000|2021-12-08 02:12:00|20674.58|20554.58|20679.58|20559.58|20679.58|20559.58|20674.39|20554.39|10
1638929530000|2021-12-08 02:12:10|20679.57|20559.57|20678.96|20558.96|20679.58|20559.58|20678.06|20558.06|10
1638929540000|2021-12-08 02:12:20|20678.8|20558.8|20676.93|20556.93|20678.8|20558.8|20676.85|20556.85|8
1638929550000|2021-12-08 02:12:30|20676.65|20556.65|20676.11|20556.11|20676.75|20556.75|20676.11|20556.11|8
1638929560000|2021-12-08 02:12:40|20675.68|20555.68|20675.27|20555.27|20675.68|20555.68|20674.39|20554.39|10
1638929570000|2021-12-08 02:12:50|20675.04|20555.04|20674.84|20554.84|20675.04|20555.04|20674.39|20554.39|10
1638929580000|2021-12-08 02:13:00|20674.52|20554.52|20674.41|20554.41|20674.74|20554.74|20674.34|20554.34|10
1638929590000|2021-12-08 02:13:10|20674.44|20554.44|20675.79|20555.79|20676.12|20556.12|20673.73|20553.73|10
1638929600000|2021-12-08 02:13:20|20676.71|20556.71|20680.2|20560.2|20680.49|20560.49|20676.71|20556.71|10
1638929610000|2021-12-08 02:13:30|20680.36|20560.36|20684.37|20564.37|20684.37|20564.37|20680.36|20560.36|10
1638929620000|2021-12-08 02:13:40|20684.69|20564.69|20685.74|20565.74|20686.89|20566.89|20684.27|20564.27|10
1638929630000|2021-12-08 02:13:50|20685.84|20565.84|20693.29|20573.29|20693.29|20573.29|20685.84|20565.84|10
1638929640000|2021-12-08 02:14:00|20694.28|20574.28|20694.13|20574.13|20696.25|20576.25|20694.13|20574.13|10
1638929650000|2021-12-08 02:14:10|20694|20574|20696.12|20576.12|20696.12|20576.12|20693.77|20573.77|10
1638929660000|2021-12-08 02:14:20|20695.64|20575.64|20696.36|20576.36|20696.36|20576.36|20695.43|20575.43|9
1638929670000|2021-12-08 02:14:30|20696.85|20576.85|20698.29|20578.29|20698.29|20578.29|20696.85|20576.85|10
1638929680000|2021-12-08 02:14:40|20697.37|20577.37|20700.33|20580.33|20700.33|20580.33|20697.17|20577.17|10
1638929690000|2021-12-08 02:14:50|20700.66|20580.66|20703.03|20583.03|20703.35|20583.35|20700.66|20580.66|10
1638929700000|2021-12-08 02:15:00|20703.28|20583.28|20705.34|20585.34|20706.21|20586.21|20702.13|20582.13|10
1638929710000|2021-12-08 02:15:10|20705.67|20585.67|20706|20586|20706|20586|20704.95|20584.95|9
1638929720000|2021-12-08 02:15:20|20705.86|20585.86|20706.15|20586.15|20706.8|20586.8|20705.6|20585.6|9
1638929730000|2021-12-08 02:15:30|20706.01|20586.01|20702.49|20582.49|20706.01|20586.01|20702.49|20582.49|10
1638929740000|2021-12-08 02:15:40|20702.79|20582.79|20701.77|20581.77|20702.79|20582.79|20701.43|20581.43|9
1638929750000|2021-12-08 02:15:50|20701.46|20581.46|20694.42|20574.42|20701.46|20581.46|20694.42|20574.42|10
1638929760000|2021-12-08 02:16:00|20694.24|20574.24|20687.88|20567.88|20694.24|20574.24|20687.88|20567.88|10
1638929770000|2021-12-08 02:16:10|20687.16|20567.16|20685.25|20565.25|20687.42|20567.42|20685.25|20565.25|9
1638929780000|2021-12-08 02:16:20|20685.36|20565.36|20680.92|20560.92|20685.36|20565.36|20680.92|20560.92|10
1638929790000|2021-12-08 02:16:30|20680.83|20560.83|20678.01|20558.01|20681.31|20561.31|20678.01|20558.01|10
1638929800000|2021-12-08 02:16:40|20676.63|20556.63|20674.6|20554.6|20676.63|20556.63|20673.62|20553.62|10
1638929810000|2021-12-08 02:16:50|20675.12|20555.12|20676.86|20556.86|20677.24|20557.24|20675.12|20555.12|10
1638929820000|2021-12-08 02:17:00|20676.85|20556.85|20677.97|20557.97|20677.97|20557.97|20676.17|20556.17|8
1638929830000|2021-12-08 02:17:10|20678.53|20558.53|20685.47|20565.47|20685.47|20565.47|20678.53|20558.53|10
1638929840000|2021-12-08 02:17:20|20685.2|20565.2|20686.35|20566.35|20686.85|20566.85|20684.86|20564.86|10
1638929850000|2021-12-08 02:17:30|20687.26|20567.26|20690.46|20570.46|20690.46|20570.46|20687.26|20567.26|10
1638929860000|2021-12-08 02:17:40|20690.89|20570.89|20695.31|20575.31|20695.31|20575.31|20690.74|20570.74|9
1638929870000|2021-12-08 02:17:50|20696.13|20576.13|20695.91|20575.91|20696.81|20576.81|20695.15|20575.15|10
1638929880000|2021-12-08 02:18:00|20696.06|20576.06|20694.7|20574.7|20696.23|20576.23|20694.69|20574.69|10
1638929890000|2021-12-08 02:18:10|20694.55|20574.55|20695.67|20575.67|20695.67|20575.67|20694.44|20574.44|10
1638929900000|2021-12-08 02:18:20|20696.22|20576.22|20694|20574|20696.22|20576.22|20694|20574|10
1638929910000|2021-12-08 02:18:30|20693.69|20573.69|20690.38|20570.38|20693.69|20573.69|20690.38|20570.38|10
1638929920000|2021-12-08 02:18:40|20690.41|20570.41|20686.61|20566.61|20690.41|20570.41|20685.73|20565.73|10
1638929930000|2021-12-08 02:18:50|20687.44|20567.44|20690.23|20570.23|20690.23|20570.23|20687.23|20567.23|10
1638929940000|2021-12-08 02:19:00|20689.54|20569.54|20692.19|20572.19|20692.54|20572.54|20689.54|20569.54|10
1638929950000|2021-12-08 02:19:10|20692.25|20572.25|20690.65|20570.65|20693.22|20573.22|20690.65|20570.65|10
1638929960000|2021-12-08 02:19:20|20690.58|20570.58|20689.54|20569.54|20690.58|20570.58|20689.54|20569.54|9
1638929970000|2021-12-08 02:19:30|20690.26|20570.26|20683.05|20563.05|20690.26|20570.26|20683.05|20563.05|9
1638929980000|2021-12-08 02:19:40|20682.39|20562.39|20677.4|20557.4|20682.39|20562.39|20677.4|20557.4|10
1638929990000|2021-12-08 02:19:50|20676.09|20556.09|20674.24|20554.24|20676.09|20556.09|20674.24|20554.24|10
1638930000000|2021-12-08 02:20:00|20673.8|20553.8|20670.6|20550.6|20673.8|20553.8|20670.6|20550.6|10
1638930010000|2021-12-08 02:20:10|20670.39|20550.39|20667.43|20547.43|20670.39|20550.39|20667.32|20547.32|10
1638930020000|2021-12-08 02:20:20|20667.97|20547.97|20666.23|20546.23|20667.97|20547.97|20666.23|20546.23|10
1638930030000|2021-12-08 02:20:30|20666.24|20546.24|20663.34|20543.34|20666.29|20546.29|20663.34|20543.34|10
1638930040000|2021-12-08 02:20:40|20663.02|20543.02|20661.99|20541.99|20663.02|20543.02|20661.88|20541.88|9
1638930050000|2021-12-08 02:20:50|20661.94|20541.94|20662.79|20542.79|20663.44|20543.44|20661.58|20541.58|10
1638930060000|2021-12-08 02:21:00|20662.9|20542.9|20662.6|20542.6|20663.6|20543.6|20662.36|20542.36|9
1638930070000|2021-12-08 02:21:10|20663.77|20543.77|20667.61|20547.61|20667.61|20547.61|20663.77|20543.77|10
1638930080000|2021-12-08 02:21:20|20667.35|20547.35|20665.82|20545.82|20667.35|20547.35|20665.82|20545.82|10
1638930090000|2021-12-08 02:21:30|20665.74|20545.74|20664.95|20544.95|20665.74|20545.74|20664.23|20544.23|10
1638930100000|2021-12-08 02:21:40|20665.11|20545.11|20660.37|20540.37|20665.11|20545.11|20660.37|20540.37|10
1638930110000|2021-12-08 02:21:50|20660.36|20540.36|20662.07|20542.07|20662.07|20542.07|20659.96|20539.96|10
1638930120000|2021-12-08 02:22:00|20661.21|20541.21|20656.21|20536.21|20661.21|20541.21|20656.21|20536.21|10
1638930130000|2021-12-08 02:22:10|20655.35|20535.35|20654.07|20534.07|20655.8|20535.8|20654.07|20534.07|10
1638930140000|2021-12-08 02:22:20|20653.1|20533.1|20657.35|20537.35|20657.35|20537.35|20653.1|20533.1|10
1638930150000|2021-12-08 02:22:30|20657.61|20537.61|20658.49|20538.49|20659.89|20539.89|20657.61|20537.61|10
1638930160000|2021-12-08 02:22:40|20658.92|20538.92|20657.58|20537.58|20659.18|20539.18|20657.56|20537.56|10
1638930170000|2021-12-08 02:22:50|20657.66|20537.66|20656.48|20536.48|20658.85|20538.85|20656.48|20536.48|10
1638930180000|2021-12-08 02:23:00|20656.77|20536.77|20656.57|20536.57|20657.61|20537.61|20656.56|20536.56|10
1638930190000|2021-12-08 02:23:10|20656.91|20536.91|20658.66|20538.66|20658.66|20538.66|20656.91|20536.91|7
1638930200000|2021-12-08 02:23:20|20658.75|20538.75|20658.93|20538.93|20659.25|20539.25|20658.38|20538.38|10
1638930210000|2021-12-08 02:23:30|20659.76|20539.76|20661.69|20541.69|20661.69|20541.69|20659.76|20539.76|10
1638930220000|2021-12-08 02:23:40|20661.7|20541.7|20661.84|20541.84|20663.16|20543.16|20661.37|20541.37|10
1638930230000|2021-12-08 02:23:50|20662.1|20542.1|20663.6|20543.6|20663.74|20543.74|20661.01|20541.01|9
1638930240000|2021-12-08 02:24:00|20663.68|20543.68|20663.72|20543.72|20663.72|20543.72|20662.51|20542.51|10
1638930250000|2021-12-08 02:24:10|20664.01|20544.01|20664.28|20544.28|20664.62|20544.62|20663.92|20543.92|10
1638930260000|2021-12-08 02:24:20|20664.18|20544.18|20665.38|20545.38|20665.38|20545.38|20663.31|20543.31|10
1638930270000|2021-12-08 02:24:30|20665.67|20545.67|20668.67|20548.67|20668.87|20548.87|20665.67|20545.67|10
1638930280000|2021-12-08 02:24:40|20669.35|20549.35|20670.47|20550.47|20670.75|20550.75|20669.35|20549.35|10
1638930290000|2021-12-08 02:24:50|20671.32|20551.32|20670.95|20550.95|20671.52|20551.52|20670.2|20550.2|10
1638930300000|2021-12-08 02:25:00|20670.98|20550.98|20680.82|20560.82|20680.82|20560.82|20670.98|20550.98|10
1638930310000|2021-12-08 02:25:10|20681.49|20561.49|20686.38|20566.38|20686.38|20566.38|20681.49|20561.49|10
1638930320000|2021-12-08 02:25:20|20687.06|20567.06|20689.01|20569.01|20689.78|20569.78|20687.06|20567.06|9
1638930330000|2021-12-08 02:25:30|20688.93|20568.93|20686.69|20566.69|20688.93|20568.93|20686.42|20566.42|10
1638930340000|2021-12-08 02:25:40|20686.79|20566.79|20688.01|20568.01|20688.19|20568.19|20686.7|20566.7|10
1638930350000|2021-12-08 02:25:50|20687.83|20567.83|20686.18|20566.18|20687.83|20567.83|20686.18|20566.18|10
1638930360000|2021-12-08 02:26:00|20686.19|20566.19|20686|20566|20686.19|20566.19|20684.64|20564.64|10
1638930370000|2021-12-08 02:26:10|20685.99|20565.99|20686.97|20566.97|20686.97|20566.97|20685.99|20565.99|10
1638930380000|2021-12-08 02:26:20|20687.66|20567.66|20687.76|20567.76|20688.57|20568.57|20687.48|20567.48|10
1638930390000|2021-12-08 02:26:30|20687.79|20567.79|20688.57|20568.57|20688.72|20568.72|20687.52|20567.52|10
1638930400000|2021-12-08 02:26:40|20688.7|20568.7|20691.14|20571.14|20691.14|20571.14|20688.4|20568.4|10
1638930410000|2021-12-08 02:26:50|20691.82|20571.82|20693.6|20573.6|20694.04|20574.04|20691.82|20571.82|10
1638930420000|2021-12-08 02:27:00|20694.29|20574.29|20695.78|20575.78|20695.78|20575.78|20693.89|20573.89|9
1638930430000|2021-12-08 02:27:10|20695.92|20575.92|20698.28|20578.28|20698.5|20578.5|20695.12|20575.12|10
1638930440000|2021-12-08 02:27:20|20699.13|20579.13|20697.19|20577.19|20699.57|20579.57|20697.19|20577.19|10
1638930450000|2021-12-08 02:27:30|20697.4|20577.4|20696.66|20576.66|20697.4|20577.4|20696.44|20576.44|9
1638930460000|2021-12-08 02:27:40|20696.7|20576.7|20697.75|20577.75|20698.42|20578.42|20696.7|20576.7|10
1638930470000|2021-12-08 02:27:50|20699.15|20579.15|20698.6|20578.6|20699.22|20579.22|20698.2|20578.2|8
1638930480000|2021-12-08 02:28:00|20698.46|20578.46|20697.46|20577.46|20698.46|20578.46|20696.69|20576.69|10
1638930490000|2021-12-08 02:28:10|20697.33|20577.33|20699.15|20579.15|20699.15|20579.15|20697.29|20577.29|9
1638930500000|2021-12-08 02:28:20|20698.78|20578.78|20699.37|20579.37|20699.37|20579.37|20698.78|20578.78|10
1638930510000|2021-12-08 02:28:30|20699.35|20579.35|20700.5|20580.5|20700.5|20580.5|20697.75|20577.75|10
1638930520000|2021-12-08 02:28:40|20700.74|20580.74|20702.4|20582.4|20702.4|20582.4|20700.74|20580.74|10
1638930530000|2021-12-08 02:28:50|20702.96|20582.96|20703.84|20583.84|20704.12|20584.12|20702.96|20582.96|9
1638930540000|2021-12-08 02:29:00|20704.5|20584.5|20705.27|20585.27|20705.27|20585.27|20704.32|20584.32|9
1638930550000|2021-12-08 02:29:10|20705.23|20585.23|20705.11|20585.11|20705.85|20585.85|20705.04|20585.04|8
1638930560000|2021-12-08 02:29:20|20704.94|20584.94|20708.61|20588.61|20708.61|20588.61|20704.89|20584.89|10
1638930570000|2021-12-08 02:29:30|20708.79|20588.79|20707.6|20587.6|20708.85|20588.85|20707.6|20587.6|9
1638930580000|2021-12-08 02:29:40|20708.17|20588.17|20706.35|20586.35|20708.17|20588.17|20706.35|20586.35|10
1638930590000|2021-12-08 02:29:50|20705.56|20585.56|20706.81|20586.81|20706.82|20586.82|20704.93|20584.93|10
1638930600000|2021-12-08 02:30:00|20707.01|20587.01|20708.48|20588.48|20708.48|20588.48|20707.01|20587.01|9
1638930610000|2021-12-08 02:30:10|20708.86|20588.86|20710.74|20590.74|20711.02|20591.02|20708.86|20588.86|10
1638930620000|2021-12-08 02:30:20|20710.02|20590.02|20706.75|20586.75|20710.02|20590.02|20706.75|20586.75|10
1638930630000|2021-12-08 02:30:30|20706.07|20586.07|20703.04|20583.04|20706.07|20586.07|20703.04|20583.04|10
1638930640000|2021-12-08 02:30:40|20702.76|20582.76|20703.04|20583.04|20703.04|20583.04|20702.4|20582.4|10
1638930650000|2021-12-08 02:30:50|20702.93|20582.93|20705.24|20585.24|20705.24|20585.24|20702.76|20582.76|10
1638930660000|2021-12-08 02:31:00|20705.27|20585.27|20708.6|20588.6|20708.6|20588.6|20705.27|20585.27|10
1638930670000|2021-12-08 02:31:10|20708.95|20588.95|20709.91|20589.91|20710.27|20590.27|20708.95|20588.95|9
1638930680000|2021-12-08 02:31:20|20710.73|20590.73|20712.4|20592.4|20712.86|20592.86|20710.73|20590.73|10
1638930690000|2021-12-08 02:31:30|20712.28|20592.28|20713.11|20593.11|20713.31|20593.31|20712.28|20592.28|9
1638930700000|2021-12-08 02:31:40|20712.82|20592.82|20712.16|20592.16|20713.14|20593.14|20712.1|20592.1|9
1638930710000|2021-12-08 02:31:50|20711.45|20591.45|20712.29|20592.29|20712.44|20592.44|20711.45|20591.45|9
1638930720000|2021-12-08 02:32:00|20713.4|20593.4|20713.41|20593.41|20714|20594|20713.4|20593.4|9
1638930730000|2021-12-08 02:32:10|20712.97|20592.97|20712.73|20592.73|20713.49|20593.49|20712.32|20592.32|10
1638930740000|2021-12-08 02:32:20|20712.66|20592.66|20712.68|20592.68|20712.86|20592.86|20712.46|20592.46|10
1638930750000|2021-12-08 02:32:30|20712.75|20592.75|20714.26|20594.26|20714.45|20594.45|20712.68|20592.68|10
1638930760000|2021-12-08 02:32:40|20714.44|20594.44|20716.3|20596.3|20716.43|20596.43|20714.44|20594.44|10
1638930770000|2021-12-08 02:32:50|20715.7|20595.7|20715.64|20595.64|20716.08|20596.08|20714.78|20594.78|10
1638930780000|2021-12-08 02:33:00|20716.32|20596.32|20717.02|20597.02|20717.02|20597.02|20716.32|20596.32|9
1638930790000|2021-12-08 02:33:10|20718.13|20598.13|20720.38|20600.38|20720.4|20600.4|20717.81|20597.81|10
1638930800000|2021-12-08 02:33:20|20722.02|20602.02|20722.3|20602.3|20722.3|20602.3|20721.56|20601.56|10
1638930810000|2021-12-08 02:33:30|20723.08|20603.08|20724.43|20604.43|20724.43|20604.43|20723.08|20603.08|9
1638930820000|2021-12-08 02:33:40|20724.62|20604.62|20722.27|20602.27|20725.61|20605.61|20722.27|20602.27|10
1638930830000|2021-12-08 02:33:50|20721.39|20601.39|20722.49|20602.49|20722.49|20602.49|20720.2|20600.2|10
1638930840000|2021-12-08 02:34:00|20720.45|20600.45|20720.76|20600.76|20721.2|20601.2|20720.28|20600.28|10
1638930850000|2021-12-08 02:34:10|20720.73|20600.73|20721|20601|20721|20601|20720.55|20600.55|10
1638930860000|2021-12-08 02:34:20|20721.1|20601.1|20720.75|20600.75|20721.27|20601.27|20720.6|20600.6|10
1638930870000|2021-12-08 02:34:30|20720.53|20600.53|20722.1|20602.1|20722.23|20602.23|20720.53|20600.53|10
1638930880000|2021-12-08 02:34:40|20722.33|20602.33|20723.64|20603.64|20724.2|20604.2|20722.33|20602.33|10
1638930890000|2021-12-08 02:34:50|20723.73|20603.73|20725.55|20605.55|20725.7|20605.7|20723.73|20603.73|10
1638930900000|2021-12-08 02:35:00|20725.79|20605.79|20725.27|20605.27|20725.79|20605.79|20725.27|20605.27|10
1638930910000|2021-12-08 02:35:10|20725.32|20605.32|20731.23|20611.23|20731.23|20611.23|20725.29|20605.29|10
1638930920000|2021-12-08 02:35:20|20732.59|20612.59|20738.16|20618.16|20738.58|20618.58|20732.59|20612.59|10
1638930930000|2021-12-08 02:35:30|20738.1|20618.1|20737.34|20617.34|20738.1|20618.1|20736.1|20616.1|10
1638930940000|2021-12-08 02:35:40|20737.24|20617.24|20735.76|20615.76|20737.24|20617.24|20735.76|20615.76|9
1638930950000|2021-12-08 02:35:50|20735.97|20615.97|20733.53|20613.53|20735.97|20615.97|20733.53|20613.53|10
1638930960000|2021-12-08 02:36:00|20733.54|20613.54|20733.08|20613.08|20733.54|20613.54|20732.66|20612.66|9
1638930970000|2021-12-08 02:36:10|20733.96|20613.96|20732.4|20612.4|20733.96|20613.96|20732.4|20612.4|10
1638930980000|2021-12-08 02:36:20|20732.42|20612.42|20732.22|20612.22|20732.83|20612.83|20731.62|20611.62|9
1638930990000|2021-12-08 02:36:30|20732.17|20612.17|20732.28|20612.28|20732.28|20612.28|20731.73|20611.73|9
1638931000000|2021-12-08 02:36:40|20732.4|20612.4|20736.81|20616.81|20737.22|20617.22|20732.4|20612.4|9
1638931010000|2021-12-08 02:36:50|20736.77|20616.77|20738.16|20618.16|20738.46|20618.46|20736.77|20616.77|10
1638931020000|2021-12-08 02:37:00|20737.77|20617.77|20738.93|20618.93|20738.99|20618.99|20737.6|20617.6|10
1638931030000|2021-12-08 02:37:10|20738.95|20618.95|20738.87|20618.87|20739.7|20619.7|20738.87|20618.87|10
1638931040000|2021-12-08 02:37:20|20738.84|20618.84|20737.62|20617.62|20738.84|20618.84|20737.38|20617.38|9
1638931050000|2021-12-08 02:37:30|20737.2|20617.2|20738.1|20618.1|20738.71|20618.71|20737.07|20617.07|9
1638931060000|2021-12-08 02:37:40|20737.52|20617.52|20734.56|20614.56|20737.52|20617.52|20734.56|20614.56|10
1638931070000|2021-12-08 02:37:50|20734.75|20614.75|20732.74|20612.74|20734.8|20614.8|20732.74|20612.74|8
1638931080000|2021-12-08 02:38:00|20732.32|20612.32|20733.33|20613.33|20733.61|20613.61|20732.06|20612.06|10
1638931090000|2021-12-08 02:38:10|20733.96|20613.96|20735.02|20615.02|20735.2|20615.2|20733.96|20613.96|10
1638931100000|2021-12-08 02:38:20|20735.21|20615.21|20734.82|20614.82|20735.65|20615.65|20734.82|20614.82|10
1638931110000|2021-12-08 02:38:30|20734.93|20614.93|20733.39|20613.39|20735.62|20615.62|20733.39|20613.39|10
1638931120000|2021-12-08 02:38:40|20733.34|20613.34|20730.18|20610.18|20734.09|20614.09|20730.18|20610.18|10
1638931130000|2021-12-08 02:38:50|20729.61|20609.61|20723.49|20603.49|20729.63|20609.63|20723.49|20603.49|10
1638931140000|2021-12-08 02:39:00|20723.39|20603.39|20724.06|20604.06|20724.06|20604.06|20723.11|20603.11|9
1638931150000|2021-12-08 02:39:10|20723.39|20603.39|20722.86|20602.86|20723.43|20603.43|20722.73|20602.73|8
1638931160000|2021-12-08 02:39:20|20722.79|20602.79|20722.82|20602.82|20722.87|20602.87|20722.23|20602.23|8
1638931170000|2021-12-08 02:39:30|20723.07|20603.07|20717.18|20597.18|20723.07|20603.07|20717.18|20597.18|10
1638931180000|2021-12-08 02:39:40|20717.15|20597.15|20716.3|20596.3|20717.41|20597.41|20715.94|20595.94|10
1638931190000|2021-12-08 02:39:50|20716.12|20596.12|20714.7|20594.7|20716.12|20596.12|20714.03|20594.03|10
1638931200000|2021-12-08 02:40:00|20714.67|20594.67|20714.33|20594.33|20715.08|20595.08|20711.68|20591.68|10
1638931210000|2021-12-08 02:40:10|20714.73|20594.73|20715.66|20595.66|20715.66|20595.66|20714.54|20594.54|9
1638931220000|2021-12-08 02:40:20|20715.5|20595.5|20717.52|20597.52|20717.61|20597.61|20715.5|20595.5|9
1638931230000|2021-12-08 02:40:30|20715.96|20595.96|20713.04|20593.04|20715.96|20595.96|20713.04|20593.04|9
1638931240000|2021-12-08 02:40:40|20713.06|20593.06|20709.44|20589.44|20713.06|20593.06|20709.44|20589.44|9
1638931250000|2021-12-08 02:40:50|20709.32|20589.32|20707.99|20587.99|20709.55|20589.55|20707.99|20587.99|9
1638931260000|2021-12-08 02:41:00|20707.91|20587.91|20706.34|20586.34|20707.91|20587.91|20706.33|20586.33|10
1638931270000|2021-12-08 02:41:10|20705.34|20585.34|20702.37|20582.37|20705.91|20585.91|20702.24|20582.24|10
1638931280000|2021-12-08 02:41:20|20702.33|20582.33|20700.21|20580.21|20702.33|20582.33|20700.21|20580.21|10
1638931290000|2021-12-08 02:41:30|20700.32|20580.32|20699.1|20579.1|20700.32|20580.32|20698.85|20578.85|9
1638931300000|2021-12-08 02:41:40|20699.23|20579.23|20699.62|20579.62|20699.85|20579.85|20699.03|20579.03|8
1638931310000|2021-12-08 02:41:50|20699.03|20579.03|20694.85|20574.85|20699.03|20579.03|20694.85|20574.85|10
1638931320000|2021-12-08 02:42:00|20694.98|20574.98|20694.8|20574.8|20694.98|20574.98|20693.95|20573.95|10
1638931330000|2021-12-08 02:42:10|20694.78|20574.78|20697.87|20577.87|20697.91|20577.91|20694.78|20574.78|9
1638931340000|2021-12-08 02:42:20|20697.79|20577.79|20697.83|20577.83|20698.6|20578.6|20697.61|20577.61|10
1638931350000|2021-12-08 02:42:30|20697.73|20577.73|20699.2|20579.2|20699.2|20579.2|20697.73|20577.73|10
1638931360000|2021-12-08 02:42:40|20699.12|20579.12|20698.06|20578.06|20699.38|20579.38|20697.56|20577.56|10
1638931370000|2021-12-08 02:42:50|20699.2|20579.2|20698.58|20578.58|20699.2|20579.2|20698.57|20578.57|10
1638931380000|2021-12-08 02:43:00|20698.48|20578.48|20697.92|20577.92|20698.61|20578.61|20697.42|20577.42|10
1638931390000|2021-12-08 02:43:10|20697.69|20577.69|20694.6|20574.6|20697.69|20577.69|20694.6|20574.6|10
1638931400000|2021-12-08 02:43:20|20694.45|20574.45|20695.62|20575.62|20695.64|20575.64|20694.25|20574.25|10
1638931410000|2021-12-08 02:43:30|20695.71|20575.71|20693.12|20573.12|20695.81|20575.81|20693.12|20573.12|10
1638931420000|2021-12-08 02:43:40|20693.44|20573.44|20686.69|20566.69|20693.44|20573.44|20686.69|20566.69|10
1638931430000|2021-12-08 02:43:50|20686.86|20566.86|20685.25|20565.25|20686.86|20566.86|20685.16|20565.16|9
1638931440000|2021-12-08 02:44:00|20684.99|20564.99|20683.72|20563.72|20684.99|20564.99|20683.41|20563.41|10
1638931450000|2021-12-08 02:44:10|20683.6|20563.6|20682.89|20562.89|20683.6|20563.6|20682.35|20562.35|9
1638931460000|2021-12-08 02:44:20|20682.78|20562.78|20681.72|20561.72|20683.14|20563.14|20681.72|20561.72|10
1638931470000|2021-12-08 02:44:30|20681.31|20561.31|20680.99|20560.99|20681.99|20561.99|20680.99|20560.99|10
1638931480000|2021-12-08 02:44:40|20681.24|20561.24|20682.8|20562.8|20682.8|20562.8|20681.24|20561.24|10
1638931490000|2021-12-08 02:44:50|20682.88|20562.88|20683.59|20563.59|20683.59|20563.59|20682.71|20562.71|10
1638931500000|2021-12-08 02:45:00|20683.23|20563.23|20681.69|20561.69|20683.23|20563.23|20681.69|20561.69|9
1638931510000|2021-12-08 02:45:10|20681.79|20561.79|20681.89|20561.89|20682.22|20562.22|20681.51|20561.51|9
1638931520000|2021-12-08 02:45:20|20681.84|20561.84|20681.31|20561.31|20682.41|20562.41|20681.18|20561.18|10
1638931530000|2021-12-08 02:45:30|20681.05|20561.05|20682.77|20562.77|20682.77|20562.77|20681.05|20561.05|8
1638931540000|2021-12-08 02:45:40|20683.78|20563.78|20687.2|20567.2|20687.2|20567.2|20683.78|20563.78|9
1638931550000|2021-12-08 02:45:50|20687.55|20567.55|20688.48|20568.48|20688.83|20568.83|20687.55|20567.55|10
1638931560000|2021-12-08 02:46:00|20688.56|20568.56|20691.26|20571.26|20691.26|20571.26|20688.56|20568.56|10
1638931570000|2021-12-08 02:46:10|20691.49|20571.49|20688.56|20568.56|20691.65|20571.65|20688.56|20568.56|10
1638931580000|2021-12-08 02:46:20|20688.04|20568.04|20690.07|20570.07|20690.07|20570.07|20687.42|20567.42|10
1638931590000|2021-12-08 02:46:30|20690.25|20570.25|20691.58|20571.58|20691.6|20571.6|20690.25|20570.25|8
1638931600000|2021-12-08 02:46:40|20692.01|20572.01|20689.55|20569.55|20692.01|20572.01|20689.55|20569.55|10
1638931610000|2021-12-08 02:46:50|20689.68|20569.68|20689.78|20569.78|20689.94|20569.94|20689.33|20569.33|10
1638931620000|2021-12-08 02:47:00|20689.63|20569.63|20688.01|20568.01|20689.63|20569.63|20688.01|20568.01|9
1638931630000|2021-12-08 02:47:10|20687.86|20567.86|20688.07|20568.07|20688.07|20568.07|20687.18|20567.18|9
1638931640000|2021-12-08 02:47:20|20688.04|20568.04|20686.47|20566.47|20688.04|20568.04|20686.47|20566.47|8
1638931650000|2021-12-08 02:47:30|20686.65|20566.65|20688.72|20568.72|20688.72|20568.72|20685.75|20565.75|9
1638931660000|2021-12-08 02:47:40|20688.99|20568.99|20689.81|20569.81|20690.64|20570.64|20688.74|20568.74|10
1638931670000|2021-12-08 02:47:50|20690.3|20570.3|20692.07|20572.07|20692.07|20572.07|20690.22|20570.22|10
1638931680000|2021-12-08 02:48:00|20692.77|20572.77|20693.39|20573.39|20693.81|20573.81|20692.76|20572.76|10
1638931690000|2021-12-08 02:48:10|20693.49|20573.49|20698.27|20578.27|20698.27|20578.27|20693.49|20573.49|10
1638931700000|2021-12-08 02:48:20|20698.1|20578.1|20698.28|20578.28|20698.8|20578.8|20698.08|20578.08|7
1638931710000|2021-12-08 02:48:30|20698.25|20578.25|20699.78|20579.78|20699.78|20579.78|20698.06|20578.06|10
1638931720000|2021-12-08 02:48:40|20699.84|20579.84|20700.18|20580.18|20700.18|20580.18|20699.16|20579.16|10
1638931730000|2021-12-08 02:48:50|20700.22|20580.22|20703.97|20583.97|20703.97|20583.97|20700.22|20580.22|9
1638931740000|2021-12-08 02:49:00|20704.01|20584.01|20707.23|20587.23|20707.23|20587.23|20704.01|20584.01|10
1638931750000|2021-12-08 02:49:10|20706.53|20586.53|20706.94|20586.94|20707.13|20587.13|20706.53|20586.53|10
1638931760000|2021-12-08 02:49:20|20707.6|20587.6|20710.17|20590.17|20710.17|20590.17|20707.6|20587.6|9
1638931770000|2021-12-08 02:49:30|20710.12|20590.12|20712.39|20592.39|20712.42|20592.42|20710.12|20590.12|10
1638931780000|2021-12-08 02:49:40|20712.96|20592.96|20713.77|20593.77|20713.82|20593.82|20712.3|20592.3|9
1638931790000|2021-12-08 02:49:50|20713.7|20593.7|20715.75|20595.75|20715.75|20595.75|20713.7|20593.7|10
1638931800000|2021-12-08 02:50:00|20715.19|20595.19|20712.34|20592.34|20715.19|20595.19|20712.17|20592.17|10
1638931810000|2021-12-08 02:50:10|20711.51|20591.51|20707.27|20587.27|20711.51|20591.51|20707.27|20587.27|10
1638931820000|2021-12-08 02:50:20|20707.39|20587.39|20703.32|20583.32|20707.39|20587.39|20703.17|20583.17|10
1638931830000|2021-12-08 02:50:30|20703.14|20583.14|20692.06|20572.06|20703.14|20583.14|20692.06|20572.06|10
1638931840000|2021-12-08 02:50:40|20691.94|20571.94|20689.42|20569.42|20691.94|20571.94|20688.02|20568.02|9
1638931850000|2021-12-08 02:50:50|20688.66|20568.66|20688.96|20568.96|20689.43|20569.43|20688.56|20568.56|9
1638931860000|2021-12-08 02:51:00|20689.03|20569.03|20690.43|20570.43|20690.43|20570.43|20689.03|20569.03|10
1638931870000|2021-12-08 02:51:10|20689.76|20569.76|20689.92|20569.92|20689.92|20569.92|20689.3|20569.3|9
1638931880000|2021-12-08 02:51:20|20690.46|20570.46|20688.83|20568.83|20690.63|20570.63|20688.83|20568.83|10
1638931890000|2021-12-08 02:51:30|20688.05|20568.05|20684.6|20564.6|20688.05|20568.05|20684.6|20564.6|10
1638931900000|2021-12-08 02:51:40|20684.55|20564.55|20680.98|20560.98|20684.55|20564.55|20680.98|20560.98|10
1638931910000|2021-12-08 02:51:50|20680.57|20560.57|20670.67|20550.67|20680.57|20560.57|20670.67|20550.67|10
1638931920000|2021-12-08 02:52:00|20669.88|20549.88|20660.59|20540.59|20670.12|20550.12|20660.59|20540.59|10
1638931930000|2021-12-08 02:52:10|20658.62|20538.62|20651.93|20531.93|20658.7|20538.7|20651.89|20531.89|10
1638931940000|2021-12-08 02:52:20|20651.64|20531.64|20650.31|20530.31|20651.64|20531.64|20650.31|20530.31|10
1638931950000|2021-12-08 02:52:30|20650.08|20530.08|20646.97|20526.97|20650.08|20530.08|20646.97|20526.97|10
1638931960000|2021-12-08 02:52:40|20647.03|20527.03|20645.25|20525.25|20647.91|20527.91|20645.19|20525.19|10
1638931970000|2021-12-08 02:52:50|20645.42|20525.42|20645.85|20525.85|20645.85|20525.85|20645.08|20525.08|9
1638931980000|2021-12-08 02:53:00|20645.62|20525.62|20645.44|20525.44|20645.62|20525.62|20644.72|20524.72|10
1638931990000|2021-12-08 02:53:10|20645.48|20525.48|20642.38|20522.38|20645.48|20525.48|20642.05|20522.05|10
1638932000000|2021-12-08 02:53:20|20641.94|20521.94|20642.27|20522.27|20643.55|20523.55|20641.8|20521.8|9
1638932010000|2021-12-08 02:53:30|20642.65|20522.65|20636.23|20516.23|20642.66|20522.66|20636.23|20516.23|10
1638932020000|2021-12-08 02:53:40|20636.26|20516.26|20642.04|20522.04|20642.04|20522.04|20636.23|20516.23|9
1638932030000|2021-12-08 02:53:50|20642.77|20522.77|20644.49|20524.49|20644.69|20524.69|20642.77|20522.77|9
1638932040000|2021-12-08 02:54:00|20644.62|20524.62|20643.03|20523.03|20645.77|20525.77|20642.04|20522.04|10
1638932050000|2021-12-08 02:54:10|20643.15|20523.15|20641.35|20521.35|20643.15|20523.15|20641.35|20521.35|10
1638932060000|2021-12-08 02:54:20|20640.41|20520.41|20640.89|20520.89|20641.08|20521.08|20640.05|20520.05|10
1638932070000|2021-12-08 02:54:30|20641.1|20521.1|20641.55|20521.55|20641.55|20521.55|20640.85|20520.85|10
1638932080000|2021-12-08 02:54:40|20641.46|20521.46|20640.01|20520.01|20641.46|20521.46|20640.01|20520.01|10
1638932090000|2021-12-08 02:54:50|20639.94|20519.94|20637.07|20517.07|20639.94|20519.94|20636.82|20516.82|9
1638932100000|2021-12-08 02:55:00|20636.28|20516.28|20633.97|20513.97|20636.28|20516.28|20633.97|20513.97|10
1638932110000|2021-12-08 02:55:10|20633.7|20513.7|20633.48|20513.48|20634.59|20514.59|20632.05|20512.05|10
1638932120000|2021-12-08 02:55:20|20633.09|20513.09|20634.92|20514.92|20635.33|20515.33|20633.09|20513.09|10
1638932130000|2021-12-08 02:55:30|20635.67|20515.67|20638.67|20518.67|20638.67|20518.67|20635.67|20515.67|9
1638932140000|2021-12-08 02:55:40|20638.34|20518.34|20640.3|20520.3|20640.7|20520.7|20637.91|20517.91|10
1638932150000|2021-12-08 02:55:50|20640.49|20520.49|20640.32|20520.32|20640.84|20520.84|20639.99|20519.99|10
1638932160000|2021-12-08 02:56:00|20640.5|20520.5|20629.01|20509.01|20640.5|20520.5|20629.01|20509.01|10
1638932170000|2021-12-08 02:56:10|20628.57|20508.57|20625.32|20505.32|20628.69|20508.69|20625.32|20505.32|9
1638932180000|2021-12-08 02:56:20|20625.16|20505.16|20622.2|20502.2|20625.16|20505.16|20621.95|20501.95|10
1638932190000|2021-12-08 02:56:30|20621.93|20501.93|20619.13|20499.13|20622.97|20502.97|20619.13|20499.13|10
1638932200000|2021-12-08 02:56:40|20619.46|20499.46|20618.39|20498.39|20619.46|20499.46|20617.73|20497.73|9
1638932210000|2021-12-08 02:56:50|20618.69|20498.69|20614.36|20494.36|20619.76|20499.76|20614.36|20494.36|10
1638932220000|2021-12-08 02:57:00|20614.57|20494.57|20613.93|20493.93|20614.87|20494.87|20613.82|20493.82|9
1638932230000|2021-12-08 02:57:10|20613.55|20493.55|20609.39|20489.39|20613.65|20493.65|20609.39|20489.39|10
1638932240000|2021-12-08 02:57:20|20609.47|20489.47|20600.83|20480.83|20609.47|20489.47|20600.83|20480.83|10
1638932250000|2021-12-08 02:57:30|20600.7|20480.7|20599.22|20479.22|20600.7|20480.7|20599.22|20479.22|10
1638932260000|2021-12-08 02:57:40|20599.21|20479.21|20595.62|20475.62|20599.21|20479.21|20595.18|20475.18|10
1638932270000|2021-12-08 02:57:50|20595.16|20475.16|20591.9|20471.9|20595.16|20475.16|20591.83|20471.83|10
1638932280000|2021-12-08 02:58:00|20591.87|20471.87|20580.53|20460.53|20591.87|20471.87|20580.53|20460.53|10
1638932290000|2021-12-08 02:58:10|20579.18|20459.18|20573.21|20453.21|20579.18|20459.18|20572.8|20452.8|10
1638932300000|2021-12-08 02:58:20|20572.95|20452.95|20573.63|20453.63|20573.99|20453.99|20572.95|20452.95|10
1638932310000|2021-12-08 02:58:30|20573.38|20453.38|20572.12|20452.12|20573.45|20453.45|20572.12|20452.12|10
1638932320000|2021-12-08 02:58:40|20573.15|20453.15|20569.87|20449.87|20573.15|20453.15|20569.87|20449.87|10
1638932330000|2021-12-08 02:58:50|20569.52|20449.52|20564.76|20444.76|20569.52|20449.52|20564.66|20444.66|10
1638932340000|2021-12-08 02:59:00|20564.39|20444.39|20564.18|20444.18|20564.56|20444.56|20563.54|20443.54|10
1638932350000|2021-12-08 02:59:10|20564.56|20444.56|20561.77|20441.77|20565.66|20445.66|20561.77|20441.77|10
1638932360000|2021-12-08 02:59:20|20561.46|20441.46|20560.21|20440.21|20561.46|20441.46|20559.78|20439.78|9
1638932370000|2021-12-08 02:59:30|20560.22|20440.22|20555.58|20435.58|20560.22|20440.22|20555.54|20435.54|10
1638932380000|2021-12-08 02:59:40|20555.43|20435.43|20544.41|20424.41|20555.79|20435.79|20544.41|20424.41|9
1638932390000|2021-12-08 02:59:50|20544.49|20424.49|20544.89|20424.89|20544.91|20424.91|20543.49|20423.49|10
1638932400000|2021-12-08 03:00:00|20546.23|20426.23|20546.96|20426.96|20547.39|20427.39|20546.23|20426.23|10
1638932410000|2021-12-08 03:00:10|20545.75|20425.75|20544.71|20424.71|20546.21|20426.21|20544.71|20424.71|10
1638932420000|2021-12-08 03:00:20|20545.23|20425.23|20541.58|20421.58|20545.23|20425.23|20541.41|20421.41|10
1638932430000|2021-12-08 03:00:30|20541.4|20421.4|20537.97|20417.97|20541.4|20421.4|20537.97|20417.97|9
1638932440000|2021-12-08 03:00:40|20537.89|20417.89|20536.53|20416.53|20538.5|20418.5|20536.53|20416.53|10
1638932450000|2021-12-08 03:00:50|20536.35|20416.35|20535.6|20415.6|20537.28|20417.28|20535.6|20415.6|10
1638932460000|2021-12-08 03:01:00|20536.15|20416.15|20533.65|20413.65|20537.07|20417.07|20533.65|20413.65|10
1638932470000|2021-12-08 03:01:10|20533.6|20413.6|20530.73|20410.73|20533.6|20413.6|20530.72|20410.72|10
1638932480000|2021-12-08 03:01:20|20531.28|20411.28|20525.66|20405.66|20531.29|20411.29|20525.33|20405.33|10
1638932490000|2021-12-08 03:01:30|20525.04|20405.04|20525.42|20405.42|20526.02|20406.02|20524.76|20404.76|10
1638932500000|2021-12-08 03:01:40|20525.11|20405.11|20525.39|20405.39|20526.07|20406.07|20525.1|20405.1|10
1638932510000|2021-12-08 03:01:50|20524.98|20404.98|20526.14|20406.14|20526.14|20406.14|20524.39|20404.39|9
1638932520000|2021-12-08 03:02:00|20526.3|20406.3|20527.58|20407.58|20527.58|20407.58|20526|20406|10
1638932530000|2021-12-08 03:02:10|20527.5|20407.5|20530.37|20410.37|20530.37|20410.37|20527.5|20407.5|10
1638932540000|2021-12-08 03:02:20|20529.79|20409.79|20532.92|20412.92|20533.01|20413.01|20529.79|20409.79|9
1638932550000|2021-12-08 03:02:30|20533.8|20413.8|20532.36|20412.36|20534.15|20414.15|20532.35|20412.35|10
1638932560000|2021-12-08 03:02:40|20534.04|20414.04|20535.18|20415.18|20535.42|20415.42|20534.04|20414.04|10
1638932570000|2021-12-08 03:02:50|20535.57|20415.57|20535.17|20415.17|20536.89|20416.89|20535.17|20415.17|10
1638932580000|2021-12-08 03:03:00|20535.58|20415.58|20533.87|20413.87|20535.64|20415.64|20533.54|20413.54|10
1638932590000|2021-12-08 03:03:10|20533.77|20413.77|20534|20414|20534.19|20414.19|20531.53|20411.53|10
1638932600000|2021-12-08 03:03:20|20533.99|20413.99|20535.06|20415.06|20535.74|20415.74|20533.99|20413.99|10
1638932610000|2021-12-08 03:03:30|20535.25|20415.25|20534.06|20414.06|20535.25|20415.25|20533.7|20413.7|10
1638932620000|2021-12-08 03:03:40|20534.18|20414.18|20534.27|20414.27|20534.43|20414.43|20533.66|20413.66|10
1638932630000|2021-12-08 03:03:50|20534.38|20414.38|20534.43|20414.43|20534.46|20414.46|20533.66|20413.66|10
1638932640000|2021-12-08 03:04:00|20534.69|20414.69|20536.8|20416.8|20536.8|20416.8|20534.36|20414.36|10
1638932650000|2021-12-08 03:04:10|20537.48|20417.48|20547.23|20427.23|20547.23|20427.23|20537.07|20417.07|10
1638932660000|2021-12-08 03:04:20|20547.97|20427.97|20553.47|20433.47|20553.48|20433.48|20547.97|20427.97|10
1638932670000|2021-12-08 03:04:30|20553.8|20433.8|20562.7|20442.7|20562.7|20442.7|20553.8|20433.8|9
1638932680000|2021-12-08 03:04:40|20562.88|20442.88|20567.05|20447.05|20567.63|20447.63|20562.88|20442.88|10
1638932690000|2021-12-08 03:04:50|20566.94|20446.94|20570.21|20450.21|20570.21|20450.21|20566.94|20446.94|10
1638932700000|2021-12-08 03:05:00|20570.9|20450.9|20572.24|20452.24|20572.96|20452.96|20570.9|20450.9|10
1638932710000|2021-12-08 03:05:10|20572.36|20452.36|20569.05|20449.05|20572.36|20452.36|20569.02|20449.02|10
1638932720000|2021-12-08 03:05:20|20569.18|20449.18|20569.94|20449.94|20571.55|20451.55|20569.18|20449.18|10
1638932730000|2021-12-08 03:05:30|20569.82|20449.82|20567.44|20447.44|20569.88|20449.88|20567.44|20447.44|9
1638932740000|2021-12-08 03:05:40|20567.2|20447.2|20562.09|20442.09|20567.2|20447.2|20562.09|20442.09|10
1638932750000|2021-12-08 03:05:50|20561.98|20441.98|20560.97|20440.97|20561.98|20441.98|20560.97|20440.97|10
1638932760000|2021-12-08 03:06:00|20561.08|20441.08|20562.04|20442.04|20562.28|20442.28|20560.47|20440.47|9
1638932770000|2021-12-08 03:06:10|20561.43|20441.43|20561.71|20441.71|20561.71|20441.71|20560.93|20440.93|9
1638932780000|2021-12-08 03:06:20|20562.1|20442.1|20565.9|20445.9|20565.9|20445.9|20562.09|20442.09|10
1638932790000|2021-12-08 03:06:30|20566.41|20446.41|20571.33|20451.33|20571.33|20451.33|20566.41|20446.41|10
1638932800000|2021-12-08 03:06:40|20569.71|20449.71|20570.24|20450.24|20570.42|20450.42|20569.71|20449.71|10
1638932810000|2021-12-08 03:06:50|20569.83|20449.83|20570.43|20450.43|20570.79|20450.79|20569.29|20449.29|10
1638932820000|2021-12-08 03:07:00|20570.8|20450.8|20570.99|20450.99|20571.55|20451.55|20570.37|20450.37|10
1638932830000|2021-12-08 03:07:10|20571.82|20451.82|20570.2|20450.2|20572.19|20452.19|20570.2|20450.2|10
1638932840000|2021-12-08 03:07:20|20570.37|20450.37|20568.59|20448.59|20570.37|20450.37|20567.77|20447.77|10
1638932850000|2021-12-08 03:07:30|20567.9|20447.9|20568.17|20448.17|20569.31|20449.31|20567.9|20447.9|10
1638932860000|2021-12-08 03:07:40|20568.37|20448.37|20569.14|20449.14|20569.14|20449.14|20568.03|20448.03|10
1638932870000|2021-12-08 03:07:50|20569.04|20449.04|20567.03|20447.03|20569.04|20449.04|20567.03|20447.03|10
1638932880000|2021-12-08 03:08:00|20566.81|20446.81|20564.64|20444.64|20566.81|20446.81|20564.39|20444.39|10
1638932890000|2021-12-08 03:08:10|20564.78|20444.78|20565.42|20445.42|20565.42|20445.42|20564.78|20444.78|8
1638932900000|2021-12-08 03:08:20|20565.25|20445.25|20566.03|20446.03|20566.1|20446.1|20565.25|20445.25|9
1638932910000|2021-12-08 03:08:30|20566.28|20446.28|20571.54|20451.54|20571.83|20451.83|20566.28|20446.28|10
1638932920000|2021-12-08 03:08:40|20570.99|20450.99|20570.54|20450.54|20573.43|20453.43|20570.54|20450.54|10
1638932930000|2021-12-08 03:08:50|20571.09|20451.09|20569.38|20449.38|20571.69|20451.69|20569.38|20449.38|10
1638932940000|2021-12-08 03:09:00|20567.47|20447.47|20565.16|20445.16|20567.47|20447.47|20564.99|20444.99|10
1638932950000|2021-12-08 03:09:10|20564.42|20444.42|20564.53|20444.53|20564.53|20444.53|20563.25|20443.25|9
1638932960000|2021-12-08 03:09:20|20564.63|20444.63|20567.57|20447.57|20567.57|20447.57|20564.63|20444.63|10
1638932970000|2021-12-08 03:09:30|20568.02|20448.02|20572.65|20452.65|20572.67|20452.67|20568.02|20448.02|10
1638932980000|2021-12-08 03:09:40|20571.68|20451.68|20569.93|20449.93|20571.86|20451.86|20569.93|20449.93|10
1638932990000|2021-12-08 03:09:50|20570.06|20450.06|20572.35|20452.35|20572.35|20452.35|20569.72|20449.72|10
1638933000000|2021-12-08 03:10:00|20572.76|20452.76|20571.45|20451.45|20572.76|20452.76|20571.45|20451.45|10
1638933010000|2021-12-08 03:10:10|20571.3|20451.3|20576.11|20456.11|20576.11|20456.11|20571.3|20451.3|9
1638933020000|2021-12-08 03:10:20|20576.78|20456.78|20578.1|20458.1|20578.1|20458.1|20576.51|20456.51|10
1638933030000|2021-12-08 03:10:30|20578.65|20458.65|20584.18|20464.18|20584.18|20464.18|20578.37|20458.37|10
1638933040000|2021-12-08 03:10:40|20584.42|20464.42|20584.43|20464.43|20584.43|20464.43|20583.59|20463.59|9
1638933050000|2021-12-08 03:10:50|20584.47|20464.47|20583.52|20463.52|20584.47|20464.47|20583.52|20463.52|9
1638933060000|2021-12-08 03:11:00|20583.19|20463.19|20588.73|20468.73|20588.73|20468.73|20583.19|20463.19|10
1638933070000|2021-12-08 03:11:10|20588.71|20468.71|20591.13|20471.13|20591.13|20471.13|20588.71|20468.71|9
1638933080000|2021-12-08 03:11:20|20591.28|20471.28|20593.27|20473.27|20593.46|20473.46|20591.28|20471.28|9
1638933090000|2021-12-08 03:11:30|20593.3|20473.3|20592.69|20472.69|20593.67|20473.67|20592.69|20472.69|10
1638933100000|2021-12-08 03:11:40|20592.55|20472.55|20592.24|20472.24|20592.55|20472.55|20592.13|20472.13|9
1638933110000|2021-12-08 03:11:50|20592.07|20472.07|20593.07|20473.07|20593.11|20473.11|20591.43|20471.43|10
1638933120000|2021-12-08 03:12:00|20592.89|20472.89|20593.13|20473.13|20593.33|20473.33|20592.55|20472.55|10
1638933130000|2021-12-08 03:12:10|20594.37|20474.37|20597.94|20477.94|20597.94|20477.94|20594.37|20474.37|10
1638933140000|2021-12-08 03:12:20|20597.95|20477.95|20601.97|20481.97|20602.49|20482.49|20597.95|20477.95|10
1638933150000|2021-12-08 03:12:30|20602.87|20482.87|20604.73|20484.73|20604.73|20484.73|20602.55|20482.55|10
1638933160000|2021-12-08 03:12:40|20604.82|20484.82|20604.56|20484.56|20606.74|20486.74|20604.56|20484.56|10
1638933170000|2021-12-08 03:12:50|20605.18|20485.18|20605.4|20485.4|20605.6|20485.6|20604.92|20484.92|10
1638933180000|2021-12-08 03:13:00|20605.88|20485.88|20607.37|20487.37|20607.41|20487.41|20605.09|20485.09|10
1638933190000|2021-12-08 03:13:10|20607.16|20487.16|20612.87|20492.87|20612.87|20492.87|20607.16|20487.16|9
1638933200000|2021-12-08 03:13:20|20614.15|20494.15|20622.31|20502.31|20624.46|20504.46|20614.15|20494.15|10
1638933210000|2021-12-08 03:13:30|20623.71|20503.71|20626.88|20506.88|20627.28|20507.28|20623.71|20503.71|10
1638933220000|2021-12-08 03:13:40|20626.58|20506.58|20625|20505|20626.58|20506.58|20624.18|20504.18|9
1638933230000|2021-12-08 03:13:50|20625.43|20505.43|20623.22|20503.22|20625.49|20505.49|20623.06|20503.06|10
1638933240000|2021-12-08 03:14:00|20623.65|20503.65|20622.56|20502.56|20623.65|20503.65|20621.74|20501.74|9
1638933250000|2021-12-08 03:14:10|20623.72|20503.72|20624.71|20504.71|20625.89|20505.89|20623.28|20503.28|10
1638933260000|2021-12-08 03:14:20|20624.86|20504.86|20625.4|20505.4|20626.87|20506.87|20624.86|20504.86|10
1638933270000|2021-12-08 03:14:30|20624.69|20504.69|20624.69|20504.69|20624.69|20504.69|20623.67|20503.67|10
1638933280000|2021-12-08 03:14:40|20624.98|20504.98|20625.88|20505.88|20626.01|20506.01|20624.74|20504.74|10
1638933290000|2021-12-08 03:14:50|20626.12|20506.12|20627.08|20507.08|20627.81|20507.81|20626.12|20506.12|10
1638933300000|2021-12-08 03:15:00|20627.38|20507.38|20625.81|20505.81|20627.82|20507.82|20625.81|20505.81|10
1638933310000|2021-12-08 03:15:10|20624.91|20504.91|20624.12|20504.12|20624.91|20504.91|20623.78|20503.78|10
1638933320000|2021-12-08 03:15:20|20623.69|20503.69|20623.34|20503.34|20625.34|20505.34|20623.34|20503.34|10
1638933330000|2021-12-08 03:15:30|20623.39|20503.39|20625.16|20505.16|20625.16|20505.16|20623.39|20503.39|8
1638933340000|2021-12-08 03:15:40|20624.5|20504.5|20623.41|20503.41|20624.5|20504.5|20623.32|20503.32|10
1638933350000|2021-12-08 03:15:50|20623.27|20503.27|20619.59|20499.59|20623.27|20503.27|20619.55|20499.55|10
1638933360000|2021-12-08 03:16:00|20619.77|20499.77|20616.29|20496.29|20619.82|20499.82|20616.15|20496.15|10
1638933370000|2021-12-08 03:16:10|20615.98|20495.98|20612.63|20492.63|20615.98|20495.98|20612.63|20492.63|10
1638933380000|2021-12-08 03:16:20|20612.61|20492.61|20611.47|20491.47|20612.61|20492.61|20610.57|20490.57|10
1638933390000|2021-12-08 03:16:30|20611.99|20491.99|20613.47|20493.47|20613.6|20493.6|20611.42|20491.42|10
1638933400000|2021-12-08 03:16:40|20613.7|20493.7|20615.96|20495.96|20615.96|20495.96|20613.7|20493.7|9
1638933410000|2021-12-08 03:16:50|20616.81|20496.81|20621.78|20501.78|20621.78|20501.78|20616.81|20496.81|10
1638933420000|2021-12-08 03:17:00|20623.01|20503.01|20627.57|20507.57|20627.57|20507.57|20622.8|20502.8|10
1638933430000|2021-12-08 03:17:10|20627.89|20507.89|20629.37|20509.37|20629.45|20509.45|20627.84|20507.84|10
1638933440000|2021-12-08 03:17:20|20629.42|20509.42|20633.1|20513.1|20633.12|20513.12|20629.42|20509.42|10
1638933450000|2021-12-08 03:17:30|20633.48|20513.48|20631.73|20511.73|20633.48|20513.48|20631.73|20511.73|10
1638933460000|2021-12-08 03:17:40|20631.88|20511.88|20635.19|20515.19|20635.58|20515.58|20631.88|20511.88|10
1638933470000|2021-12-08 03:17:50|20635.45|20515.45|20638.15|20518.15|20638.15|20518.15|20635.45|20515.45|10
1638933480000|2021-12-08 03:18:00|20638.13|20518.13|20638.24|20518.24|20638.58|20518.58|20638.08|20518.08|9
1638933490000|2021-12-08 03:18:10|20638.27|20518.27|20640.13|20520.13|20640.77|20520.77|20638.27|20518.27|9
1638933500000|2021-12-08 03:18:20|20640.1|20520.1|20641.86|20521.86|20642.58|20522.58|20640.1|20520.1|10
1638933510000|2021-12-08 03:18:30|20642.06|20522.06|20641.29|20521.29|20642.49|20522.49|20641.02|20521.02|10
1638933520000|2021-12-08 03:18:40|20640.82|20520.82|20639.66|20519.66|20640.88|20520.88|20639.66|20519.66|9
1638933530000|2021-12-08 03:18:50|20639.07|20519.07|20636.53|20516.53|20639.07|20519.07|20635.56|20515.56|10
1638933540000|2021-12-08 03:19:00|20636.29|20516.29|20632.59|20512.59|20636.9|20516.9|20632.41|20512.41|10
1638933550000|2021-12-08 03:19:10|20632.22|20512.22|20629.47|20509.47|20632.22|20512.22|20629.47|20509.47|10
1638933560000|2021-12-08 03:19:20|20629.24|20509.24|20628.22|20508.22|20629.45|20509.45|20628.22|20508.22|10
1638933570000|2021-12-08 03:19:30|20628.63|20508.63|20625.63|20505.63|20628.63|20508.63|20625.21|20505.21|9
1638933580000|2021-12-08 03:19:40|20623.36|20503.36|20615.55|20495.55|20623.44|20503.44|20615.55|20495.55|9
1638933590000|2021-12-08 03:19:50|20615.51|20495.51|20614.27|20494.27|20615.51|20495.51|20614.09|20494.09|10
1638933600000|2021-12-08 03:20:00|20614.78|20494.78|20613.33|20493.33|20614.78|20494.78|20613.33|20493.33|10
1638933610000|2021-12-08 03:20:10|20613.44|20493.44|20613.82|20493.82|20613.82|20493.82|20612.91|20492.91|9
1638933620000|2021-12-08 03:20:20|20613.68|20493.68|20615.2|20495.2|20615.66|20495.66|20613.67|20493.67|10
1638933630000|2021-12-08 03:20:30|20615.06|20495.06|20614.42|20494.42|20616.4|20496.4|20614.42|20494.42|9
1638933640000|2021-12-08 03:20:40|20614.27|20494.27|20610.46|20490.46|20614.27|20494.27|20610.46|20490.46|10
1638933650000|2021-12-08 03:20:50|20609.78|20489.78|20602.33|20482.33|20609.78|20489.78|20602.33|20482.33|10
1638933660000|2021-12-08 03:21:00|20601.88|20481.88|20600.56|20480.56|20601.88|20481.88|20600.3|20480.3|10
1638933670000|2021-12-08 03:21:10|20600.03|20480.03|20599.05|20479.05|20600.2|20480.2|20598.87|20478.87|10
1638933680000|2021-12-08 03:21:20|20599.03|20479.03|20597.73|20477.73|20599.03|20479.03|20597.73|20477.73|10
1638933690000|2021-12-08 03:21:30|20598.15|20478.15|20599.52|20479.52|20599.52|20479.52|20598.05|20478.05|10
1638933700000|2021-12-08 03:21:40|20599.4|20479.4|20599.89|20479.89|20600.4|20480.4|20599.34|20479.34|10
1638933710000|2021-12-08 03:21:50|20599.66|20479.66|20597.93|20477.93|20599.81|20479.81|20597.58|20477.58|9
1638933720000|2021-12-08 03:22:00|20598.32|20478.32|20598|20478|20599.02|20479.02|20597.68|20477.68|10
1638933730000|2021-12-08 03:22:10|20598.04|20478.04|20598.38|20478.38|20598.93|20478.93|20597.79|20477.79|10
1638933740000|2021-12-08 03:22:20|20598.78|20478.78|20599.45|20479.45|20599.74|20479.74|20598.77|20478.77|10
1638933750000|2021-12-08 03:22:30|20599.79|20479.79|20600.32|20480.32|20601.13|20481.13|20599.79|20479.79|10
1638933760000|2021-12-08 03:22:40|20600.07|20480.07|20595.41|20475.41|20600.07|20480.07|20595.41|20475.41|10
1638933770000|2021-12-08 03:22:50|20595.61|20475.61|20590.14|20470.14|20595.64|20475.64|20590.14|20470.14|10
1638933780000|2021-12-08 03:23:00|20590.05|20470.05|20586.4|20466.4|20590.05|20470.05|20586.25|20466.25|10
1638933790000|2021-12-08 03:23:10|20585.97|20465.97|20583.29|20463.29|20585.97|20465.97|20583.29|20463.29|10
1638933800000|2021-12-08 03:23:20|20582.89|20462.89|20582.66|20462.66|20583.34|20463.34|20582.41|20462.41|10
1638933810000|2021-12-08 03:23:30|20582.77|20462.77|20580.98|20460.98|20582.77|20462.77|20580.93|20460.93|8
1638933820000|2021-12-08 03:23:40|20581.56|20461.56|20580.82|20460.82|20581.56|20461.56|20580.73|20460.73|10
1638933830000|2021-12-08 03:23:50|20581.23|20461.23|20582.44|20462.44|20582.5|20462.5|20580.77|20460.77|10
1638933840000|2021-12-08 03:24:00|20582.72|20462.72|20583.49|20463.49|20583.74|20463.74|20581.85|20461.85|9
1638933850000|2021-12-08 03:24:10|20583.5|20463.5|20584.28|20464.28|20584.28|20464.28|20583.5|20463.5|10
1638933860000|2021-12-08 03:24:20|20584.03|20464.03|20582.07|20462.07|20584.03|20464.03|20582.07|20462.07|9
1638933870000|2021-12-08 03:24:30|20582.12|20462.12|20583.54|20463.54|20583.54|20463.54|20581.4|20461.4|9
1638933880000|2021-12-08 03:24:40|20583.68|20463.68|20585.15|20465.15|20585.15|20465.15|20583.68|20463.68|10
1638933890000|2021-12-08 03:24:50|20585.14|20465.14|20586.43|20466.43|20586.67|20466.67|20585.14|20465.14|10
1638933900000|2021-12-08 03:25:00|20587.69|20467.69|20590.91|20470.91|20590.91|20470.91|20587.69|20467.69|10
1638933910000|2021-12-08 03:25:10|20590.99|20470.99|20597.47|20477.47|20597.47|20477.47|20590.99|20470.99|10
1638933920000|2021-12-08 03:25:20|20598.32|20478.32|20599.03|20479.03|20599.03|20479.03|20598.32|20478.32|10
1638933930000|2021-12-08 03:25:30|20599.42|20479.42|20600.05|20480.05|20600.93|20480.93|20599.42|20479.42|10
1638933940000|2021-12-08 03:25:40|20600.29|20480.29|20602.86|20482.86|20602.89|20482.89|20600.21|20480.21|10
1638933950000|2021-12-08 03:25:50|20603.1|20483.1|20604.41|20484.41|20604.41|20484.41|20603.1|20483.1|10
1638933960000|2021-12-08 03:26:00|20604.54|20484.54|20604.14|20484.14|20605.27|20485.27|20604.14|20484.14|10
1638933970000|2021-12-08 03:26:10|20605.06|20485.06|20603.96|20483.96|20605.06|20485.06|20603.84|20483.84|10
1638933980000|2021-12-08 03:26:20|20603.9|20483.9|20606.31|20486.31|20606.83|20486.83|20603.9|20483.9|10
1638933990000|2021-12-08 03:26:30|20606.48|20486.48|20607.85|20487.85|20607.85|20487.85|20605.95|20485.95|10
1638934000000|2021-12-08 03:26:40|20608.04|20488.04|20608.76|20488.76|20608.76|20488.76|20607.37|20487.37|10
1638934010000|2021-12-08 03:26:50|20608.79|20488.79|20611.34|20491.34|20611.34|20491.34|20608.79|20488.79|10
1638934020000|2021-12-08 03:27:00|20611.55|20491.55|20612|20492|20612.33|20492.33|20611.55|20491.55|10
1638934030000|2021-12-08 03:27:10|20611.27|20491.27|20613.99|20493.99|20613.99|20493.99|20611.27|20491.27|10
1638934040000|2021-12-08 03:27:20|20615.01|20495.01|20617.06|20497.06|20617.06|20497.06|20615.01|20495.01|10
1638934050000|2021-12-08 03:27:30|20617.28|20497.28|20624.48|20504.48|20624.48|20504.48|20617.28|20497.28|10
1638934060000|2021-12-08 03:27:40|20624.43|20504.43|20628.5|20508.5|20628.5|20508.5|20624.43|20504.43|8
1638934070000|2021-12-08 03:27:50|20628.51|20508.51|20629.93|20509.93|20630|20510|20628.06|20508.06|10
1638934080000|2021-12-08 03:28:00|20629.48|20509.48|20633.34|20513.34|20633.34|20513.34|20629.36|20509.36|9
1638934090000|2021-12-08 03:28:10|20634.03|20514.03|20633.6|20513.6|20634.38|20514.38|20633.02|20513.02|9
1638934100000|2021-12-08 03:28:20|20632.24|20512.24|20631.16|20511.16|20632.68|20512.68|20631.11|20511.11|10
1638934110000|2021-12-08 03:28:30|20630.98|20510.98|20632.72|20512.72|20633.61|20513.61|20630.98|20510.98|9
1638934120000|2021-12-08 03:28:40|20633.02|20513.02|20633.39|20513.39|20633.62|20513.62|20632.16|20512.16|9
1638934130000|2021-12-08 03:28:50|20633.17|20513.17|20631.93|20511.93|20633.19|20513.19|20631.76|20511.76|10
1638934140000|2021-12-08 03:29:00|20631.64|20511.64|20624.33|20504.33|20631.64|20511.64|20624.33|20504.33|10
1638934150000|2021-12-08 03:29:10|20623.02|20503.02|20618.48|20498.48|20623.02|20503.02|20618.48|20498.48|10
1638934160000|2021-12-08 03:29:20|20618.63|20498.63|20616.5|20496.5|20619.54|20499.54|20616.5|20496.5|9
1638934170000|2021-12-08 03:29:30|20616.93|20496.93|20606.21|20486.21|20616.93|20496.93|20606.21|20486.21|8
1638934180000|2021-12-08 03:29:40|20605.76|20485.76|20602.75|20482.75|20605.76|20485.76|20602.48|20482.48|9
1638934190000|2021-12-08 03:29:50|20602.41|20482.41|20601.64|20481.64|20602.65|20482.65|20601.64|20481.64|10
1638934200000|2021-12-08 03:30:00|20601.38|20481.38|20597.75|20477.75|20601.5|20481.5|20597.75|20477.75|10
1638934210000|2021-12-08 03:30:10|20597.46|20477.46|20596.83|20476.83|20597.46|20477.46|20596.31|20476.31|10
1638934220000|2021-12-08 03:30:20|20597.42|20477.42|20598.58|20478.58|20599.43|20479.43|20597.42|20477.42|9
1638934230000|2021-12-08 03:30:30|20598.63|20478.63|20599.38|20479.38|20599.75|20479.75|20598.63|20478.63|9
1638934240000|2021-12-08 03:30:40|20600.36|20480.36|20601.24|20481.24|20602.58|20482.58|20600.36|20480.36|10
1638934250000|2021-12-08 03:30:50|20602.06|20482.06|20603.23|20483.23|20603.23|20483.23|20601.56|20481.56|10
1638934260000|2021-12-08 03:31:00|20603.15|20483.15|20602.39|20482.39|20603.2|20483.2|20602.19|20482.19|10
1638934270000|2021-12-08 03:31:10|20602.67|20482.67|20604.04|20484.04|20604.04|20484.04|20602.61|20482.61|10
1638934280000|2021-12-08 03:31:20|20604.21|20484.21|20606.09|20486.09|20606.09|20486.09|20604.21|20484.21|10
1638934290000|2021-12-08 03:31:30|20605.75|20485.75|20603.09|20483.09|20605.75|20485.75|20602.75|20482.75|10
1638934300000|2021-12-08 03:31:40|20602.84|20482.84|20601.27|20481.27|20602.84|20482.84|20601.27|20481.27|8
1638934310000|2021-12-08 03:31:50|20601.08|20481.08|20601.61|20481.61|20601.96|20481.96|20601.08|20481.08|5
1638934320000|2021-12-08 03:32:00|20601.56|20481.56|20603.53|20483.53|20603.53|20483.53|20601.56|20481.56|9
1638934330000|2021-12-08 03:32:10|20603.52|20483.52|20605.74|20485.74|20605.8|20485.8|20603.52|20483.52|8
1638934340000|2021-12-08 03:32:20|20606.3|20486.3|20604.74|20484.74|20606.3|20486.3|20604.74|20484.74|9
1638934350000|2021-12-08 03:32:30|20604.77|20484.77|20607.27|20487.27|20607.27|20487.27|20604.58|20484.58|10
1638934360000|2021-12-08 03:32:40|20607.36|20487.36|20609.49|20489.49|20609.62|20489.62|20607.36|20487.36|7
1638934370000|2021-12-08 03:32:50|20609.26|20489.26|20613.38|20493.38|20613.38|20493.38|20609.26|20489.26|10
1638934380000|2021-12-08 03:33:00|20614.22|20494.22|20615.69|20495.69|20615.95|20495.95|20614.22|20494.22|10
1638934390000|2021-12-08 03:33:10|20616.03|20496.03|20619.89|20499.89|20619.89|20499.89|20615.93|20495.93|10
1638934400000|2021-12-08 03:33:20|20619.85|20499.85|20621.92|20501.92|20621.98|20501.98|20619.85|20499.85|10
1638934410000|2021-12-08 03:33:30|20621.65|20501.65|20622.75|20502.75|20622.8|20502.8|20621.5|20501.5|10
1638934420000|2021-12-08 03:33:40|20624.96|20504.96|20627.28|20507.28|20627.28|20507.28|20624.96|20504.96|9
1638934430000|2021-12-08 03:33:50|20627.29|20507.29|20627.74|20507.74|20627.74|20507.74|20627.08|20507.08|10
1638934440000|2021-12-08 03:34:00|20627.62|20507.62|20629.9|20509.9|20629.9|20509.9|20627.58|20507.58|10
1638934450000|2021-12-08 03:34:10|20629.7|20509.7|20630.28|20510.28|20630.38|20510.38|20629.7|20509.7|10
1638934460000|2021-12-08 03:34:20|20630.49|20510.49|20630.66|20510.66|20630.97|20510.97|20630.49|20510.49|10
1638934470000|2021-12-08 03:34:30|20629.97|20509.97|20629.07|20509.07|20630.15|20510.15|20629.07|20509.07|9
1638934480000|2021-12-08 03:34:40|20630.44|20510.44|20633.12|20513.12|20633.12|20513.12|20630|20510|10
1638934490000|2021-12-08 03:34:50|20633.31|20513.31|20634.43|20514.43|20634.43|20514.43|20633.17|20513.17|9
1638934500000|2021-12-08 03:35:00|20634.75|20514.75|20636.62|20516.62|20636.75|20516.75|20634.75|20514.75|10
1638934510000|2021-12-08 03:35:10|20636.46|20516.46|20641.78|20521.78|20641.78|20521.78|20636.46|20516.46|10
1638934520000|2021-12-08 03:35:20|20641.64|20521.64|20641.66|20521.66|20642.75|20522.75|20641.63|20521.63|10
1638934530000|2021-12-08 03:35:30|20641.57|20521.57|20642.6|20522.6|20642.83|20522.83|20641.57|20521.57|10
1638934540000|2021-12-08 03:35:40|20642.69|20522.69|20641.9|20521.9|20642.8|20522.8|20641.89|20521.89|8
1638934550000|2021-12-08 03:35:50|20642.35|20522.35|20638.74|20518.74|20642.35|20522.35|20638.74|20518.74|10
1638934560000|2021-12-08 03:36:00|20637.74|20517.74|20633.42|20513.42|20637.74|20517.74|20633.42|20513.42|9
1638934570000|2021-12-08 03:36:10|20633.12|20513.12|20633.99|20513.99|20633.99|20513.99|20632.02|20512.02|9
1638934580000|2021-12-08 03:36:20|20634.36|20514.36|20634.64|20514.64|20634.86|20514.86|20634.2|20514.2|9
1638934590000|2021-12-08 03:36:30|20634.6|20514.6|20633.15|20513.15|20635.03|20515.03|20633.15|20513.15|10
1638934600000|2021-12-08 03:36:40|20632.94|20512.94|20630.8|20510.8|20632.94|20512.94|20630.8|20510.8|9
1638934610000|2021-12-08 03:36:50|20630.41|20510.41|20627.99|20507.99|20630.41|20510.41|20627.52|20507.52|10
1638934620000|2021-12-08 03:37:00|20627.33|20507.33|20627.51|20507.51|20627.54|20507.54|20626.95|20506.95|9
1638934630000|2021-12-08 03:37:10|20627.8|20507.8|20629.27|20509.27|20629.45|20509.45|20627.8|20507.8|10
1638934640000|2021-12-08 03:37:20|20628.77|20508.77|20625.35|20505.35|20628.8|20508.8|20625.35|20505.35|8
1638934650000|2021-12-08 03:37:30|20625.36|20505.36|20623.57|20503.57|20625.36|20505.36|20623.57|20503.57|10
1638934660000|2021-12-08 03:37:40|20623.84|20503.84|20622.89|20502.89|20623.89|20503.89|20622.08|20502.08|10
1638934670000|2021-12-08 03:37:50|20624.36|20504.36|20626.49|20506.49|20626.49|20506.49|20624.36|20504.36|10
1638934680000|2021-12-08 03:38:00|20626.6|20506.6|20627.27|20507.27|20627.41|20507.41|20626.14|20506.14|9
1638934690000|2021-12-08 03:38:10|20627.67|20507.67|20627.9|20507.9|20627.9|20507.9|20627.29|20507.29|8
1638934700000|2021-12-08 03:38:20|20627.79|20507.79|20628.83|20508.83|20629.02|20509.02|20627.79|20507.79|9
1638934710000|2021-12-08 03:38:30|20628.64|20508.64|20628.08|20508.08|20629.03|20509.03|20626.84|20506.84|10
1638934720000|2021-12-08 03:38:40|20628.02|20508.02|20623.94|20503.94|20628.13|20508.13|20623.94|20503.94|10
1638934730000|2021-12-08 03:38:50|20622.92|20502.92|20619.71|20499.71|20622.92|20502.92|20619.71|20499.71|8
1638934740000|2021-12-08 03:39:00|20619.18|20499.18|20608.33|20488.33|20619.18|20499.18|20608.33|20488.33|10
1638934750000|2021-12-08 03:39:10|20607.99|20487.99|20609.24|20489.24|20609.43|20489.43|20607.66|20487.66|9
1638934760000|2021-12-08 03:39:20|20609.31|20489.31|20609.48|20489.48|20610.07|20490.07|20609.31|20489.31|10
1638934770000|2021-12-08 03:39:30|20608.5|20488.5|20606.36|20486.36|20608.82|20488.82|20606.36|20486.36|10
1638934780000|2021-12-08 03:39:40|20606.35|20486.35|20608.53|20488.53|20608.53|20488.53|20606.35|20486.35|10
1638934790000|2021-12-08 03:39:50|20608.02|20488.02|20605.31|20485.31|20608.02|20488.02|20605.28|20485.28|9
1638934800000|2021-12-08 03:40:00|20605.24|20485.24|20604.93|20484.93|20605.55|20485.55|20604.12|20484.12|10
1638934810000|2021-12-08 03:40:10|20604.07|20484.07|20602.24|20482.24|20604.07|20484.07|20602.16|20482.16|10
1638934820000|2021-12-08 03:40:20|20603.11|20483.11|20603.96|20483.96|20604.22|20484.22|20602.31|20482.31|10
1638934830000|2021-12-08 03:40:30|20603.92|20483.92|20600.35|20480.35|20603.99|20483.99|20600.35|20480.35|9
1638934840000|2021-12-08 03:40:40|20598.75|20478.75|20594.05|20474.05|20598.75|20478.75|20594.05|20474.05|10
1638934850000|2021-12-08 03:40:50|20593.8|20473.8|20587.3|20467.3|20593.8|20473.8|20587.3|20467.3|10
1638934860000|2021-12-08 03:41:00|20587.69|20467.69|20584.62|20464.62|20587.69|20467.69|20584.62|20464.62|10
1638934870000|2021-12-08 03:41:10|20583.83|20463.83|20579.53|20459.53|20583.91|20463.91|20579.53|20459.53|10
1638934880000|2021-12-08 03:41:20|20579.95|20459.95|20577.77|20457.77|20579.95|20459.95|20577.33|20457.33|10
1638934890000|2021-12-08 03:41:30|20578.58|20458.58|20577.36|20457.36|20578.58|20458.58|20577.36|20457.36|9
1638934900000|2021-12-08 03:41:40|20577.39|20457.39|20575.07|20455.07|20577.39|20457.39|20575.07|20455.07|9
1638934910000|2021-12-08 03:41:50|20574.69|20454.69|20573.82|20453.82|20575.59|20455.59|20573.6|20453.6|10
1638934920000|2021-12-08 03:42:00|20574.54|20454.54|20576.91|20456.91|20576.91|20456.91|20574.54|20454.54|10
1638934930000|2021-12-08 03:42:10|20577.13|20457.13|20576.82|20456.82|20577.26|20457.26|20576.72|20456.72|10
1638934940000|2021-12-08 03:42:20|20576.63|20456.63|20572.71|20452.71|20576.69|20456.69|20572.71|20452.71|9
1638934950000|2021-12-08 03:42:30|20572.69|20452.69|20571.35|20451.35|20572.69|20452.69|20570.43|20450.43|10
1638934960000|2021-12-08 03:42:40|20571.4|20451.4|20566.58|20446.58|20571.4|20451.4|20566.58|20446.58|10
1638934970000|2021-12-08 03:42:50|20566.49|20446.49|20566.39|20446.39|20566.65|20446.65|20566.05|20446.05|9
1638934980000|2021-12-08 03:43:00|20566.84|20446.84|20567.4|20447.4|20567.4|20447.4|20566.78|20446.78|10
1638934990000|2021-12-08 03:43:10|20567.55|20447.55|20568.14|20448.14|20568.48|20448.48|20567.55|20447.55|9
1638935000000|2021-12-08 03:43:20|20568.35|20448.35|20567.58|20447.58|20568.45|20448.45|20567.58|20447.58|10
1638935010000|2021-12-08 03:43:30|20567.36|20447.36|20567.87|20447.87|20568.79|20448.79|20567.36|20447.36|9
1638935020000|2021-12-08 03:43:40|20567.72|20447.72|20570.46|20450.46|20570.46|20450.46|20567.34|20447.34|9
1638935030000|2021-12-08 03:43:50|20570.04|20450.04|20575.73|20455.73|20575.73|20455.73|20570.04|20450.04|10
1638935040000|2021-12-08 03:44:00|20575.58|20455.58|20575.19|20455.19|20576.47|20456.47|20575.19|20455.19|9
1638935050000|2021-12-08 03:44:10|20575.24|20455.24|20573.36|20453.36|20575.24|20455.24|20573.36|20453.36|8
1638935060000|2021-12-08 03:44:20|20572.42|20452.42|20564.99|20444.99|20572.42|20452.42|20564.99|20444.99|9
1638935070000|2021-12-08 03:44:30|20565.2|20445.2|20561.38|20441.38|20565.2|20445.2|20560.98|20440.98|10
1638935080000|2021-12-08 03:44:40|20561.52|20441.52|20560.92|20440.92|20561.52|20441.52|20560.64|20440.64|10
1638935090000|2021-12-08 03:44:50|20560.82|20440.82|20559.95|20439.95|20560.82|20440.82|20559.66|20439.66|10
1638935100000|2021-12-08 03:45:00|20559.76|20439.76|20561.59|20441.59|20561.59|20441.59|20559.76|20439.76|10
1638935110000|2021-12-08 03:45:10|20561.83|20441.83|20562.45|20442.45|20563.46|20443.46|20561.83|20441.83|10
1638935120000|2021-12-08 03:45:20|20562.48|20442.48|20562.19|20442.19|20563.05|20443.05|20562.19|20442.19|10
1638935130000|2021-12-08 03:45:30|20562.29|20442.29|20555.96|20435.96|20562.29|20442.29|20555.96|20435.96|10
1638935140000|2021-12-08 03:45:40|20554.76|20434.76|20553.26|20433.26|20555.33|20435.33|20553.26|20433.26|10
1638935150000|2021-12-08 03:45:50|20552.63|20432.63|20549.69|20429.69|20553.19|20433.19|20549.69|20429.69|10
1638935160000|2021-12-08 03:46:00|20548.97|20428.97|20546.04|20426.04|20548.97|20428.97|20546.04|20426.04|10
1638935170000|2021-12-08 03:46:10|20545.21|20425.21|20543.62|20423.62|20545.26|20425.26|20543.62|20423.62|10
1638935180000|2021-12-08 03:46:20|20543.53|20423.53|20539.59|20419.59|20543.53|20423.53|20539.59|20419.59|10
1638935190000|2021-12-08 03:46:30|20540.09|20420.09|20535.17|20415.17|20540.09|20420.09|20535.17|20415.17|10
1638935200000|2021-12-08 03:46:40|20535.23|20415.23|20538.03|20418.03|20538.83|20418.83|20535.23|20415.23|10
1638935210000|2021-12-08 03:46:50|20538.19|20418.19|20542.9|20422.9|20542.9|20422.9|20538.19|20418.19|10
1638935220000|2021-12-08 03:47:00|20542.86|20422.86|20544.56|20424.56|20544.67|20424.67|20542.86|20422.86|10
1638935230000|2021-12-08 03:47:10|20544.94|20424.94|20546.35|20426.35|20546.35|20426.35|20544.94|20424.94|10
1638935240000|2021-12-08 03:47:20|20546.26|20426.26|20546.91|20426.91|20546.91|20426.91|20546.26|20426.26|10
1638935250000|2021-12-08 03:47:30|20547.3|20427.3|20550.39|20430.39|20550.39|20430.39|20547.07|20427.07|10
1638935260000|2021-12-08 03:47:40|20550.84|20430.84|20552.68|20432.68|20552.68|20432.68|20550.36|20430.36|10
1638935270000|2021-12-08 03:47:50|20552.5|20432.5|20553.87|20433.87|20554.39|20434.39|20552.5|20432.5|10
1638935280000|2021-12-08 03:48:00|20553.65|20433.65|20546.27|20426.27|20553.65|20433.65|20546.27|20426.27|10
1638935290000|2021-12-08 03:48:10|20545.92|20425.92|20542.62|20422.62|20545.92|20425.92|20542.62|20422.62|9
1638935300000|2021-12-08 03:48:20|20542.49|20422.49|20539.61|20419.61|20542.49|20422.49|20539.61|20419.61|10
1638935310000|2021-12-08 03:48:30|20536.92|20416.92|20524.43|20404.43|20536.92|20416.92|20524.43|20404.43|10
1638935320000|2021-12-08 03:48:40|20524.25|20404.25|20517.76|20397.76|20524.38|20404.38|20517.76|20397.76|10
1638935330000|2021-12-08 03:48:50|20517.12|20397.12|20510.06|20390.06|20517.12|20397.12|20510.06|20390.06|10
1638935340000|2021-12-08 03:49:00|20509.42|20389.42|20506.78|20386.78|20510.87|20390.87|20506.78|20386.78|10
1638935350000|2021-12-08 03:49:10|20506.61|20386.61|20506.73|20386.73|20507.03|20387.03|20505.42|20385.42|9
1638935360000|2021-12-08 03:49:20|20506.8|20386.8|20505.92|20385.92|20507.25|20387.25|20505.46|20385.46|10
1638935370000|2021-12-08 03:49:30|20506.09|20386.09|20507.36|20387.36|20507.91|20387.91|20506.09|20386.09|10
1638935380000|2021-12-08 03:49:40|20507.59|20387.59|20507.48|20387.48|20508.13|20388.13|20507.44|20387.44|10
1638935390000|2021-12-08 03:49:50|20507.59|20387.59|20504.96|20384.96|20507.59|20387.59|20504.34|20384.34|10
1638935400000|2021-12-08 03:50:00|20504.76|20384.76|20502.98|20382.98|20504.8|20384.8|20502.74|20382.74|10
1638935410000|2021-12-08 03:50:10|20502.32|20382.32|20500.19|20380.19|20502.77|20382.77|20500.19|20380.19|9
1638935420000|2021-12-08 03:50:20|20499.81|20379.81|20493.59|20373.59|20499.81|20379.81|20493.59|20373.59|10
1638935430000|2021-12-08 03:50:30|20493.06|20373.06|20486.54|20366.54|20493.36|20373.36|20486.54|20366.54|10
1638935440000|2021-12-08 03:50:40|20486.03|20366.03|20476.26|20356.26|20486.03|20366.03|20476.26|20356.26|10
1638935450000|2021-12-08 03:50:50|20476.47|20356.47|20461.16|20341.16|20476.47|20356.47|20461.14|20341.14|10
1638935460000|2021-12-08 03:51:00|20460.67|20340.67|20441.47|20321.47|20460.67|20340.67|20441.47|20321.47|10
1638935470000|2021-12-08 03:51:10|20436.83|20316.83|20436.58|20316.58|20437.29|20317.29|20431.22|20311.22|10
1638935480000|2021-12-08 03:51:20|20435.97|20315.97|20442.56|20322.56|20442.56|20322.56|20435.97|20315.97|10
1638935490000|2021-12-08 03:51:30|20442.11|20322.11|20441.04|20321.04|20442.11|20322.11|20440.64|20320.64|10
1638935500000|2021-12-08 03:51:40|20440|20320|20442.68|20322.68|20442.68|20322.68|20440|20320|10
1638935510000|2021-12-08 03:51:50|20442.88|20322.88|20440.76|20320.76|20442.96|20322.96|20440.76|20320.76|10
1638935520000|2021-12-08 03:52:00|20440.88|20320.88|20437.73|20317.73|20441.16|20321.16|20437.73|20317.73|10
1638935530000|2021-12-08 03:52:10|20435.01|20315.01|20434.82|20314.82|20435.01|20315.01|20432.72|20312.72|10
1638935540000|2021-12-08 03:52:20|20434.68|20314.68|20436.17|20316.17|20437.36|20317.36|20434.16|20314.16|10
1638935550000|2021-12-08 03:52:30|20436.16|20316.16|20439.26|20319.26|20439.26|20319.26|20436.01|20316.01|10
1638935560000|2021-12-08 03:52:40|20438.81|20318.81|20448.43|20328.43|20448.84|20328.84|20438.81|20318.81|10
1638935570000|2021-12-08 03:52:50|20449.05|20329.05|20450.39|20330.39|20450.7|20330.7|20449.05|20329.05|10
1638935580000|2021-12-08 03:53:00|20450.83|20330.83|20450.17|20330.17|20450.83|20330.83|20450.17|20330.17|8
1638935590000|2021-12-08 03:53:10|20450.65|20330.65|20448.71|20328.71|20450.65|20330.65|20448.36|20328.36|10
1638935600000|2021-12-08 03:53:20|20448.51|20328.51|20446.91|20326.91|20448.51|20328.51|20444.14|20324.14|10
1638935610000|2021-12-08 03:53:30|20448.85|20328.85|20453.36|20333.36|20453.36|20333.36|20448.85|20328.85|10
1638935620000|2021-12-08 03:53:40|20453.56|20333.56|20455.44|20335.44|20455.44|20335.44|20452.75|20332.75|10
1638935630000|2021-12-08 03:53:50|20456.6|20336.6|20457.43|20337.43|20457.79|20337.79|20456.6|20336.6|10
1638935640000|2021-12-08 03:54:00|20457.98|20337.98|20460.04|20340.04|20460.04|20340.04|20457.98|20337.98|8
1638935650000|2021-12-08 03:54:10|20460.49|20340.49|20458.74|20338.74|20460.96|20340.96|20458.74|20338.74|9
1638935660000|2021-12-08 03:54:20|20458.7|20338.7|20454.66|20334.66|20458.7|20338.7|20454.66|20334.66|9
1638935670000|2021-12-08 03:54:30|20454.47|20334.47|20450.55|20330.55|20454.47|20334.47|20450.55|20330.55|10
1638935680000|2021-12-08 03:54:40|20449.83|20329.83|20451.08|20331.08|20451.08|20331.08|20449.83|20329.83|10
1638935690000|2021-12-08 03:54:50|20450.84|20330.84|20448.7|20328.7|20451.1|20331.1|20448.67|20328.67|10
1638935700000|2021-12-08 03:55:00|20448.08|20328.08|20446.86|20326.86|20448.08|20328.08|20446.22|20326.22|10
1638935710000|2021-12-08 03:55:10|20446.56|20326.56|20445.73|20325.73|20446.77|20326.77|20445.73|20325.73|10
1638935720000|2021-12-08 03:55:20|20446.88|20326.88|20447.18|20327.18|20447.39|20327.39|20446.88|20326.88|9
1638935730000|2021-12-08 03:55:30|20447.86|20327.86|20448|20328|20450.33|20330.33|20447.86|20327.86|10
1638935740000|2021-12-08 03:55:40|20447.88|20327.88|20449.93|20329.93|20449.93|20329.93|20447.82|20327.82|10
1638935750000|2021-12-08 03:55:50|20449.94|20329.94|20449.03|20329.03|20450.05|20330.05|20448.91|20328.91|10
1638935760000|2021-12-08 03:56:00|20448.7|20328.7|20444.53|20324.53|20448.7|20328.7|20444.53|20324.53|10
1638935770000|2021-12-08 03:56:10|20442.84|20322.84|20441.55|20321.55|20443.18|20323.18|20441.55|20321.55|10
1638935780000|2021-12-08 03:56:20|20441.12|20321.12|20443.61|20323.61|20443.61|20323.61|20441.12|20321.12|10
1638935790000|2021-12-08 03:56:30|20444.11|20324.11|20441.81|20321.81|20444.26|20324.26|20441.81|20321.81|10
1638935800000|2021-12-08 03:56:40|20441.56|20321.56|20444.01|20324.01|20444.01|20324.01|20440.84|20320.84|10
1638935810000|2021-12-08 03:56:50|20443.85|20323.85|20446.58|20326.58|20446.76|20326.76|20443.85|20323.85|10
1638935820000|2021-12-08 03:57:00|20446.5|20326.5|20446.96|20326.96|20447.35|20327.35|20446.5|20326.5|10
1638935830000|2021-12-08 03:57:10|20447|20327|20448.06|20328.06|20448.06|20328.06|20446.62|20326.62|10
1638935840000|2021-12-08 03:57:20|20448.28|20328.28|20449.71|20329.71|20449.71|20329.71|20448.28|20328.28|10
1638935850000|2021-12-08 03:57:30|20450.06|20330.06|20453.09|20333.09|20453.09|20333.09|20450.06|20330.06|10
1638935860000|2021-12-08 03:57:40|20453.39|20333.39|20453.98|20333.98|20454.74|20334.74|20453.32|20333.32|9
1638935870000|2021-12-08 03:57:50|20454.52|20334.52|20454.47|20334.47|20454.7|20334.7|20453.51|20333.51|10
1638935880000|2021-12-08 03:58:00|20455.89|20335.89|20453.04|20333.04|20455.89|20335.89|20453.04|20333.04|10
1638935890000|2021-12-08 03:58:10|20453.2|20333.2|20451.62|20331.62|20453.2|20333.2|20451.33|20331.33|10
1638935900000|2021-12-08 03:58:20|20451.09|20331.09|20451.49|20331.49|20451.84|20331.84|20450.99|20330.99|8
1638935910000|2021-12-08 03:58:30|20451.34|20331.34|20451.87|20331.87|20451.92|20331.92|20451.05|20331.05|10
1638935920000|2021-12-08 03:58:40|20451.35|20331.35|20449.92|20329.92|20451.36|20331.36|20449.55|20329.55|10
1638935930000|2021-12-08 03:58:50|20449.19|20329.19|20446.7|20326.7|20449.19|20329.19|20446.7|20326.7|9
1638935940000|2021-12-08 03:59:00|20446.09|20326.09|20444.34|20324.34|20446.09|20326.09|20444.19|20324.19|9
1638935950000|2021-12-08 03:59:10|20445.71|20325.71|20448.8|20328.8|20448.8|20328.8|20445.71|20325.71|10
1638935960000|2021-12-08 03:59:20|20449.75|20329.75|20451.95|20331.95|20451.95|20331.95|20449.75|20329.75|10
1638935970000|2021-12-08 03:59:30|20452.87|20332.87|20455.63|20335.63|20455.75|20335.75|20452.87|20332.87|10
1638935980000|2021-12-08 03:59:40|20457.21|20337.21|20457.19|20337.19|20457.58|20337.58|20456.28|20336.28|10
1638935990000|2021-12-08 03:59:50|20457.34|20337.34|20456.16|20336.16|20457.34|20337.34|20455.87|20335.87|9
1638936000000|2021-12-08 04:00:00|20456.1|20336.1|20451.18|20331.18|20456.1|20336.1|20451.18|20331.18|9
1638936010000|2021-12-08 04:00:10|20450.46|20330.46|20455.44|20335.44|20455.44|20335.44|20450.46|20330.46|10
1638936020000|2021-12-08 04:00:20|20457.47|20337.47|20470.97|20350.97|20470.97|20350.97|20457.47|20337.47|10
1638936030000|2021-12-08 04:00:30|20470.6|20350.6|20467.04|20347.04|20470.62|20350.62|20466.24|20346.24|10
1638936040000|2021-12-08 04:00:40|20467.68|20347.68|20469.82|20349.82|20469.82|20349.82|20467.35|20347.35|10
1638936050000|2021-12-08 04:00:50|20470.6|20350.6|20476.89|20356.89|20476.89|20356.89|20470.43|20350.43|10
1638936060000|2021-12-08 04:01:00|20477.11|20357.11|20485.63|20365.63|20485.63|20365.63|20477.11|20357.11|10
1638936070000|2021-12-08 04:01:10|20486.05|20366.05|20490.92|20370.92|20490.92|20370.92|20485.63|20365.63|10
1638936080000|2021-12-08 04:01:20|20492.34|20372.34|20494.15|20374.15|20495.09|20375.09|20492.34|20372.34|10
1638936090000|2021-12-08 04:01:30|20493.42|20373.42|20494.87|20374.87|20496.38|20376.38|20493.42|20373.42|10
1638936100000|2021-12-08 04:01:40|20494.39|20374.39|20496.58|20376.58|20496.91|20376.91|20494.12|20374.12|10
1638936110000|2021-12-08 04:01:50|20496.43|20376.43|20496.92|20376.92|20497.23|20377.23|20496.43|20376.43|9
1638936120000|2021-12-08 04:02:00|20497.54|20377.54|20495.42|20375.42|20498.59|20378.59|20495.42|20375.42|10
1638936130000|2021-12-08 04:02:10|20494.74|20374.74|20498.48|20378.48|20498.48|20378.48|20494.74|20374.74|9
1638936140000|2021-12-08 04:02:20|20498.79|20378.79|20497.88|20377.88|20499.05|20379.05|20497.88|20377.88|10
1638936150000|2021-12-08 04:02:30|20498.94|20378.94|20495.08|20375.08|20499.21|20379.21|20495.08|20375.08|10
1638936160000|2021-12-08 04:02:40|20494.77|20374.77|20491.44|20371.44|20494.77|20374.77|20491.44|20371.44|10
1638936170000|2021-12-08 04:02:50|20491.35|20371.35|20491.52|20371.52|20491.52|20371.52|20490.51|20370.51|9
1638936180000|2021-12-08 04:03:00|20491.62|20371.62|20490.66|20370.66|20493.02|20373.02|20490.66|20370.66|10
1638936190000|2021-12-08 04:03:10|20490.58|20370.58|20490.67|20370.67|20490.67|20370.67|20490.16|20370.16|10
1638936200000|2021-12-08 04:03:20|20491.16|20371.16|20493.72|20373.72|20493.72|20373.72|20490.99|20370.99|10
1638936210000|2021-12-08 04:03:30|20493.86|20373.86|20491.76|20371.76|20494.97|20374.97|20491.76|20371.76|9
1638936220000|2021-12-08 04:03:40|20492.07|20372.07|20491.64|20371.64|20492.07|20372.07|20491.51|20371.51|10
1638936230000|2021-12-08 04:03:50|20492.67|20372.67|20491.91|20371.91|20493.53|20373.53|20490.86|20370.86|9
1638936240000|2021-12-08 04:04:00|20491.45|20371.45|20489.12|20369.12|20491.45|20371.45|20488.53|20368.53|10
1638936250000|2021-12-08 04:04:10|20489.48|20369.48|20487.12|20367.12|20489.48|20369.48|20487.12|20367.12|10
1638936260000|2021-12-08 04:04:20|20486.56|20366.56|20484.4|20364.4|20486.56|20366.56|20484.4|20364.4|10
1638936270000|2021-12-08 04:04:30|20484.79|20364.79|20486.83|20366.83|20487.12|20367.12|20484.79|20364.79|10
1638936280000|2021-12-08 04:04:40|20486.65|20366.65|20485.03|20365.03|20486.65|20366.65|20484.6|20364.6|10
1638936290000|2021-12-08 04:04:50|20484.77|20364.77|20484.29|20364.29|20485.55|20365.55|20483.82|20363.82|9
1638936300000|2021-12-08 04:05:00|20484.23|20364.23|20486.84|20366.84|20486.84|20366.84|20484.23|20364.23|9
1638936310000|2021-12-08 04:05:10|20487.01|20367.01|20488.93|20368.93|20488.93|20368.93|20486.99|20366.99|8
1638936320000|2021-12-08 04:05:20|20489.32|20369.32|20491.11|20371.11|20491.11|20371.11|20489.11|20369.11|10
1638936330000|2021-12-08 04:05:30|20492.75|20372.75|20500.27|20380.27|20500.27|20380.27|20492.75|20372.75|10
1638936340000|2021-12-08 04:05:40|20500.51|20380.51|20502.51|20382.51|20502.51|20382.51|20500.42|20380.42|10
1638936350000|2021-12-08 04:05:50|20502.54|20382.54|20507.06|20387.06|20507.06|20387.06|20502.54|20382.54|10
1638936360000|2021-12-08 04:06:00|20508.22|20388.22|20511.84|20391.84|20511.84|20391.84|20508.22|20388.22|10
1638936370000|2021-12-08 04:06:10|20511.7|20391.7|20513.89|20393.89|20514.45|20394.45|20511.62|20391.62|9
1638936380000|2021-12-08 04:06:20|20515.18|20395.18|20519.52|20399.52|20519.53|20399.53|20515.09|20395.09|9
1638936390000|2021-12-08 04:06:30|20520.15|20400.15|20522.37|20402.37|20522.37|20402.37|20520.15|20400.15|10
1638936400000|2021-12-08 04:06:40|20522.35|20402.35|20523.82|20403.82|20523.82|20403.82|20522.35|20402.35|10
1638936410000|2021-12-08 04:06:50|20524.87|20404.87|20528.42|20408.42|20528.42|20408.42|20524.87|20404.87|10
1638936420000|2021-12-08 04:07:00|20527.47|20407.47|20525.52|20405.52|20528.64|20408.64|20525.52|20405.52|10
1638936430000|2021-12-08 04:07:10|20525.11|20405.11|20529.57|20409.57|20529.57|20409.57|20525.11|20405.11|10
1638936440000|2021-12-08 04:07:20|20531.15|20411.15|20543|20423|20543|20423|20531.15|20411.15|10
1638936450000|2021-12-08 04:07:30|20543.47|20423.47|20550.12|20430.12|20550.12|20430.12|20543.47|20423.47|10
1638936460000|2021-12-08 04:07:40|20550.72|20430.72|20556.81|20436.81|20556.93|20436.93|20550.72|20430.72|10
1638936470000|2021-12-08 04:07:50|20556.76|20436.76|20555.05|20435.05|20557.01|20437.01|20555.05|20435.05|10
1638936480000|2021-12-08 04:08:00|20554.41|20434.41|20556.01|20436.01|20556.15|20436.15|20554.41|20434.41|9
1638936490000|2021-12-08 04:08:10|20556.58|20436.58|20556.1|20436.1|20557.59|20437.59|20556.1|20436.1|10
1638936500000|2021-12-08 04:08:20|20556.12|20436.12|20556.71|20436.71|20557.13|20437.13|20556.11|20436.11|10
1638936510000|2021-12-08 04:08:30|20556.74|20436.74|20561.36|20441.36|20561.36|20441.36|20556.74|20436.74|10
1638936520000|2021-12-08 04:08:40|20561.37|20441.37|20562.59|20442.59|20562.63|20442.63|20559.59|20439.59|9
1638936530000|2021-12-08 04:08:50|20562.68|20442.68|20558.12|20438.12|20562.68|20442.68|20558.12|20438.12|10
1638936540000|2021-12-08 04:09:00|20558.06|20438.06|20556.11|20436.11|20558.06|20438.06|20556.11|20436.11|10
1638936550000|2021-12-08 04:09:10|20556.3|20436.3|20556.94|20436.94|20557.1|20437.1|20556.15|20436.15|10
1638936560000|2021-12-08 04:09:20|20557.2|20437.2|20557.94|20437.94|20558.11|20438.11|20557.2|20437.2|10
1638936570000|2021-12-08 04:09:30|20557.79|20437.79|20555.25|20435.25|20558.41|20438.41|20555.25|20435.25|10
1638936580000|2021-12-08 04:09:40|20553.89|20433.89|20549.56|20429.56|20553.89|20433.89|20549.56|20429.56|10
1638936590000|2021-12-08 04:09:50|20549.14|20429.14|20549.84|20429.84|20550.56|20430.56|20548.73|20428.73|10
1638936600000|2021-12-08 04:10:00|20549.69|20429.69|20548.06|20428.06|20549.69|20429.69|20547.24|20427.24|10
1638936610000|2021-12-08 04:10:10|20547.92|20427.92|20547.4|20427.4|20548.35|20428.35|20547.39|20427.39|8
1638936620000|2021-12-08 04:10:20|20547.49|20427.49|20546|20426|20548.37|20428.37|20546|20426|10
1638936630000|2021-12-08 04:10:30|20546.6|20426.6|20544.26|20424.26|20547.39|20427.39|20544.26|20424.26|10
1638936640000|2021-12-08 04:10:40|20544.35|20424.35|20548.91|20428.91|20548.91|20428.91|20544.26|20424.26|10
1638936650000|2021-12-08 04:10:50|20548.82|20428.82|20551.64|20431.64|20551.64|20431.64|20548.82|20428.82|10
1638936660000|2021-12-08 04:11:00|20552.44|20432.44|20550.66|20430.66|20552.74|20432.74|20550.66|20430.66|9
1638936670000|2021-12-08 04:11:10|20550.88|20430.88|20549.79|20429.79|20551.1|20431.1|20549.61|20429.61|10
1638936680000|2021-12-08 04:11:20|20549.48|20429.48|20550.32|20430.32|20550.6|20430.6|20549.48|20429.48|10
1638936690000|2021-12-08 04:11:30|20550.55|20430.55|20551.57|20431.57|20551.57|20431.57|20549.76|20429.76|10
1638936700000|2021-12-08 04:11:40|20551.56|20431.56|20548.74|20428.74|20551.56|20431.56|20548.74|20428.74|10
1638936710000|2021-12-08 04:11:50|20548.25|20428.25|20547.85|20427.85|20548.25|20428.25|20546.71|20426.71|10
1638936720000|2021-12-08 04:12:00|20547.69|20427.69|20545.77|20425.77|20547.85|20427.85|20545.77|20425.77|10
1638936730000|2021-12-08 04:12:10|20545.29|20425.29|20546.26|20426.26|20546.4|20426.4|20545.18|20425.18|9
1638936740000|2021-12-08 04:12:20|20546.49|20426.49|20547.21|20427.21|20547.21|20427.21|20546.49|20426.49|10
1638936750000|2021-12-08 04:12:30|20547.28|20427.28|20550.28|20430.28|20550.28|20430.28|20547.28|20427.28|9
1638936760000|2021-12-08 04:12:40|20550.53|20430.53|20550.61|20430.61|20550.7|20430.7|20550.51|20430.51|8
1638936770000|2021-12-08 04:12:50|20550.73|20430.73|20551.33|20431.33|20551.33|20431.33|20550.66|20430.66|8
1638936780000|2021-12-08 04:13:00|20551.35|20431.35|20552.17|20432.17|20552.39|20432.39|20551.35|20431.35|8
1638936790000|2021-12-08 04:13:10|20552.36|20432.36|20553.21|20433.21|20553.52|20433.52|20552.36|20432.36|9
1638936800000|2021-12-08 04:13:20|20552.41|20432.41|20555.3|20435.3|20555.3|20435.3|20552.41|20432.41|8
1638936810000|2021-12-08 04:13:30|20555.73|20435.73|20554.1|20434.1|20555.81|20435.81|20554.1|20434.1|10
1638936820000|2021-12-08 04:13:40|20553.91|20433.91|20553.56|20433.56|20553.91|20433.91|20551.93|20431.93|10
1638936830000|2021-12-08 04:13:50|20553.41|20433.41|20553.02|20433.02|20554.61|20434.61|20552.99|20432.99|10
1638936840000|2021-12-08 04:14:00|20552.87|20432.87|20554.63|20434.63|20554.63|20434.63|20552.87|20432.87|10
1638936850000|2021-12-08 04:14:10|20554.16|20434.16|20555.6|20435.6|20555.6|20435.6|20553.96|20433.96|9
1638936860000|2021-12-08 04:14:20|20556.01|20436.01|20561.1|20441.1|20561.1|20441.1|20556.01|20436.01|10
1638936870000|2021-12-08 04:14:30|20561.18|20441.18|20561.36|20441.36|20561.48|20441.48|20560.9|20440.9|10
1638936880000|2021-12-08 04:14:40|20561.67|20441.67|20563.35|20443.35|20563.39|20443.39|20561.67|20441.67|10
1638936890000|2021-12-08 04:14:50|20562.49|20442.49|20567.41|20447.41|20567.41|20447.41|20562.49|20442.49|10
1638936900000|2021-12-08 04:15:00|20567.02|20447.02|20568.26|20448.26|20568.35|20448.35|20566.37|20446.37|10
1638936910000|2021-12-08 04:15:10|20568.52|20448.52|20570.13|20450.13|20570.13|20450.13|20568.52|20448.52|9
1638936920000|2021-12-08 04:15:20|20570.16|20450.16|20569.06|20449.06|20570.16|20450.16|20569.06|20449.06|8
1638936930000|2021-12-08 04:15:30|20570.16|20450.16|20570.84|20450.84|20570.91|20450.91|20569.83|20449.83|10
1638936940000|2021-12-08 04:15:40|20570.79|20450.79|20571.18|20451.18|20571.82|20451.82|20570.61|20450.61|10
1638936950000|2021-12-08 04:15:50|20572.12|20452.12|20569.53|20449.53|20572.12|20452.12|20569.5|20449.5|10
1638936960000|2021-12-08 04:16:00|20569.76|20449.76|20568.24|20448.24|20569.76|20449.76|20567.44|20447.44|10
1638936970000|2021-12-08 04:16:10|20568.72|20448.72|20569.89|20449.89|20571.65|20451.65|20568.72|20448.72|10
1638936980000|2021-12-08 04:16:20|20568.8|20448.8|20567.28|20447.28|20568.8|20448.8|20567.04|20447.04|10
1638936990000|2021-12-08 04:16:30|20567.35|20447.35|20567.22|20447.22|20567.35|20447.35|20567.03|20447.03|8
1638937000000|2021-12-08 04:16:40|20567.56|20447.56|20567.91|20447.91|20567.91|20447.91|20567.09|20447.09|7
1638937010000|2021-12-08 04:16:50|20567.7|20447.7|20566.42|20446.42|20567.7|20447.7|20566.42|20446.42|9
1638937020000|2021-12-08 04:17:00|20565.57|20445.57|20564.51|20444.51|20565.57|20445.57|20563.71|20443.71|10
1638937030000|2021-12-08 04:17:10|20564.61|20444.61|20567.64|20447.64|20567.64|20447.64|20564.25|20444.25|9
1638937040000|2021-12-08 04:17:20|20568.02|20448.02|20570.09|20450.09|20571.77|20451.77|20568.02|20448.02|9
1638937050000|2021-12-08 04:17:30|20570.75|20450.75|20574.31|20454.31|20574.78|20454.78|20570.75|20450.75|9
1638937060000|2021-12-08 04:17:40|20574.59|20454.59|20578.18|20458.18|20578.18|20458.18|20574.59|20454.59|10
1638937070000|2021-12-08 04:17:50|20578.35|20458.35|20579.1|20459.1|20580.13|20460.13|20578.35|20458.35|10
1638937080000|2021-12-08 04:18:00|20579.28|20459.28|20581.22|20461.22|20581.26|20461.26|20579.28|20459.28|9
1638937090000|2021-12-08 04:18:10|20581.08|20461.08|20581.96|20461.96|20581.96|20461.96|20580.97|20460.97|9
1638937100000|2021-12-08 04:18:20|20581.83|20461.83|20580.88|20460.88|20581.83|20461.83|20580.88|20460.88|10
1638937110000|2021-12-08 04:18:30|20580.89|20460.89|20580.69|20460.69|20580.89|20460.89|20579.95|20459.95|10
1638937120000|2021-12-08 04:18:40|20580.93|20460.93|20581.48|20461.48|20581.48|20461.48|20579.94|20459.94|10
1638937130000|2021-12-08 04:18:50|20581.46|20461.46|20582.64|20462.64|20582.64|20462.64|20581.46|20461.46|10
1638937140000|2021-12-08 04:19:00|20582.69|20462.69|20583.88|20463.88|20583.88|20463.88|20582.69|20462.69|9
1638937150000|2021-12-08 04:19:10|20583.68|20463.68|20581.93|20461.93|20584.12|20464.12|20581.93|20461.93|10
1638937160000|2021-12-08 04:19:20|20581.65|20461.65|20579.63|20459.63|20581.65|20461.65|20579.31|20459.31|9
1638937170000|2021-12-08 04:19:30|20579.23|20459.23|20580.58|20460.58|20580.66|20460.66|20579.05|20459.05|9
1638937180000|2021-12-08 04:19:40|20581.27|20461.27|20580.92|20460.92|20581.29|20461.29|20580.58|20460.58|9
1638937190000|2021-12-08 04:19:50|20581.38|20461.38|20578.02|20458.02|20581.38|20461.38|20577.75|20457.75|9
1638937200000|2021-12-08 04:20:00|20578.04|20458.04|20581.27|20461.27|20582.03|20462.03|20578.04|20458.04|10
1638937210000|2021-12-08 04:20:10|20579.75|20459.75|20575.77|20455.77|20579.75|20459.75|20575.77|20455.77|10
1638937220000|2021-12-08 04:20:20|20575.62|20455.62|20573.11|20453.11|20575.62|20455.62|20573|20453|10
1638937230000|2021-12-08 04:20:30|20572.91|20452.91|20572|20452|20572.91|20452.91|20571.64|20451.64|10
1638937240000|2021-12-08 04:20:40|20571.91|20451.91|20571.78|20451.78|20571.91|20451.91|20571.5|20451.5|10
1638937250000|2021-12-08 04:20:50|20571.81|20451.81|20572.33|20452.33|20572.85|20452.85|20571.81|20451.81|10
1638937260000|2021-12-08 04:21:00|20572.3|20452.3|20573.92|20453.92|20573.92|20453.92|20572.02|20452.02|9
1638937270000|2021-12-08 04:21:10|20574.06|20454.06|20575.54|20455.54|20576.07|20456.07|20574.06|20454.06|10
1638937280000|2021-12-08 04:21:20|20575.71|20455.71|20576.84|20456.84|20576.86|20456.86|20575.71|20455.71|10
1638937290000|2021-12-08 04:21:30|20576.88|20456.88|20580.5|20460.5|20580.5|20460.5|20576.88|20456.88|10
1638937300000|2021-12-08 04:21:40|20582.04|20462.04|20582.52|20462.52|20582.72|20462.72|20582.04|20462.04|10
1638937310000|2021-12-08 04:21:50|20582.48|20462.48|20583.58|20463.58|20584.19|20464.19|20582.48|20462.48|9
1638937320000|2021-12-08 04:22:00|20583.55|20463.55|20584.61|20464.61|20584.75|20464.75|20583.52|20463.52|10
1638937330000|2021-12-08 04:22:10|20584.7|20464.7|20580.1|20460.1|20584.75|20464.75|20580.1|20460.1|10
1638937340000|2021-12-08 04:22:20|20579.82|20459.82|20580.01|20460.01|20580.01|20460.01|20579.14|20459.14|10
1638937350000|2021-12-08 04:22:30|20579.21|20459.21|20580.69|20460.69|20580.69|20460.69|20579.21|20459.21|9
1638937360000|2021-12-08 04:22:40|20581.25|20461.25|20580.38|20460.38|20581.68|20461.68|20580.3|20460.3|10
1638937370000|2021-12-08 04:22:50|20580.18|20460.18|20580.21|20460.21|20580.21|20460.21|20579.46|20459.46|7
1638937380000|2021-12-08 04:23:00|20579.69|20459.69|20580.63|20460.63|20580.8|20460.8|20579.69|20459.69|9
1638937390000|2021-12-08 04:23:10|20580.58|20460.58|20578.97|20458.97|20580.68|20460.68|20578.4|20458.4|10
1638937400000|2021-12-08 04:23:20|20578.84|20458.84|20580.41|20460.41|20580.41|20460.41|20578.84|20458.84|10
1638937410000|2021-12-08 04:23:30|20580.33|20460.33|20579.86|20459.86|20580.79|20460.79|20579.11|20459.11|10
1638937420000|2021-12-08 04:23:40|20579.36|20459.36|20573.17|20453.17|20579.36|20459.36|20573.17|20453.17|10
1638937430000|2021-12-08 04:23:50|20572.7|20452.7|20570.69|20450.69|20572.7|20452.7|20570.52|20450.52|9
1638937440000|2021-12-08 04:24:00|20570.46|20450.46|20570.21|20450.21|20570.55|20450.55|20569.77|20449.77|10
1638937450000|2021-12-08 04:24:10|20570.12|20450.12|20570.27|20450.27|20570.71|20450.71|20569.92|20449.92|9
1638937460000|2021-12-08 04:24:20|20570.3|20450.3|20571.4|20451.4|20571.74|20451.74|20570.3|20450.3|10
1638937470000|2021-12-08 04:24:30|20571.42|20451.42|20571.95|20451.95|20572.07|20452.07|20571.13|20451.13|10
1638937480000|2021-12-08 04:24:40|20571.83|20451.83|20571.85|20451.85|20572.71|20452.71|20571.8|20451.8|9
1638937490000|2021-12-08 04:24:50|20571.69|20451.69|20576.02|20456.02|20576.02|20456.02|20571.69|20451.69|10
1638937500000|2021-12-08 04:25:00|20576.55|20456.55|20579.78|20459.78|20579.78|20459.78|20576.55|20456.55|10
1638937510000|2021-12-08 04:25:10|20579.8|20459.8|20582.68|20462.68|20582.68|20462.68|20579.69|20459.69|9
1638937520000|2021-12-08 04:25:20|20583.03|20463.03|20584.24|20464.24|20584.33|20464.33|20582.92|20462.92|10
1638937530000|2021-12-08 04:25:30|20584.63|20464.63|20585.19|20465.19|20585.41|20465.41|20584.2|20464.2|10
1638937540000|2021-12-08 04:25:40|20584.85|20464.85|20582.49|20462.49|20584.85|20464.85|20582.49|20462.49|9
1638937550000|2021-12-08 04:25:50|20582.53|20462.53|20584.16|20464.16|20584.17|20464.17|20582.53|20462.53|10
1638937560000|2021-12-08 04:26:00|20584.08|20464.08|20587.6|20467.6|20587.6|20467.6|20584.08|20464.08|10
1638937570000|2021-12-08 04:26:10|20587.69|20467.69|20590|20470|20590|20470|20587.69|20467.69|10
1638937580000|2021-12-08 04:26:20|20590.13|20470.13|20590.75|20470.75|20591.31|20471.31|20588.09|20468.09|9
1638937590000|2021-12-08 04:26:30|20590.86|20470.86|20587|20467|20591.46|20471.46|20587|20467|10
1638937600000|2021-12-08 04:26:40|20586.59|20466.59|20582.03|20462.03|20586.59|20466.59|20582.03|20462.03|10
1638937610000|2021-12-08 04:26:50|20582.63|20462.63|20583.08|20463.08|20583.82|20463.82|20582.63|20462.63|10
1638937620000|2021-12-08 04:27:00|20581.94|20461.94|20580.67|20460.67|20582|20462|20580.67|20460.67|10
1638937630000|2021-12-08 04:27:10|20580.78|20460.78|20578.87|20458.87|20581.33|20461.33|20578.87|20458.87|9
1638937640000|2021-12-08 04:27:20|20578.11|20458.11|20572.05|20452.05|20578.11|20458.11|20572.05|20452.05|10
1638937650000|2021-12-08 04:27:30|20570.47|20450.47|20562.44|20442.44|20570.47|20450.47|20562.44|20442.44|10
1638937660000|2021-12-08 04:27:40|20559.51|20439.51|20555.24|20435.24|20559.91|20439.91|20555.24|20435.24|10
1638937670000|2021-12-08 04:27:50|20555.49|20435.49|20556.67|20436.67|20557.01|20437.01|20555.49|20435.49|10
1638937680000|2021-12-08 04:28:00|20556.35|20436.35|20550.7|20430.7|20556.35|20436.35|20550.7|20430.7|10
1638937690000|2021-12-08 04:28:10|20550.37|20430.37|20551.12|20431.12|20551.12|20431.12|20550.04|20430.04|8
1638937700000|2021-12-08 04:28:20|20551.26|20431.26|20551.56|20431.56|20551.97|20431.97|20551.07|20431.07|8
1638937710000|2021-12-08 04:28:30|20551.42|20431.42|20547.11|20427.11|20551.42|20431.42|20547.11|20427.11|10
1638937720000|2021-12-08 04:28:40|20546.67|20426.67|20537.3|20417.3|20546.67|20426.67|20537.3|20417.3|10
1638937730000|2021-12-08 04:28:50|20537.62|20417.62|20534.23|20414.23|20537.62|20417.62|20534.23|20414.23|10
1638937740000|2021-12-08 04:29:00|20534.25|20414.25|20533.9|20413.9|20534.38|20414.38|20533.72|20413.72|10
1638937750000|2021-12-08 04:29:10|20533.44|20413.44|20532.82|20412.82|20533.82|20413.82|20532.82|20412.82|9
1638937760000|2021-12-08 04:29:20|20532.89|20412.89|20528.37|20408.37|20532.91|20412.91|20528.19|20408.19|10
1638937770000|2021-12-08 04:29:30|20528.43|20408.43|20528.92|20408.92|20529.54|20409.54|20528.43|20408.43|8
1638937780000|2021-12-08 04:29:40|20529.07|20409.07|20528.44|20408.44|20529.07|20409.07|20528.35|20408.35|8
1638937790000|2021-12-08 04:29:50|20528.41|20408.41|20530.31|20410.31|20530.38|20410.38|20528.41|20408.41|10
1638937800000|2021-12-08 04:30:00|20530.26|20410.26|20528.08|20408.08|20530.26|20410.26|20528.08|20408.08|10
1638937810000|2021-12-08 04:30:10|20527.81|20407.81|20530.22|20410.22|20530.38|20410.38|20527.81|20407.81|10
1638937820000|2021-12-08 04:30:20|20530.78|20410.78|20529.03|20409.03|20530.78|20410.78|20529.03|20409.03|10
1638937830000|2021-12-08 04:30:30|20528.06|20408.06|20526.81|20406.81|20528.06|20408.06|20525.75|20405.75|10
1638937840000|2021-12-08 04:30:40|20526.08|20406.08|20527.55|20407.55|20527.55|20407.55|20526.08|20406.08|10
1638937850000|2021-12-08 04:30:50|20527.66|20407.66|20528.67|20408.67|20528.67|20408.67|20527.14|20407.14|10
1638937860000|2021-12-08 04:31:00|20528.69|20408.69|20531.79|20411.79|20531.79|20411.79|20528.69|20408.69|10
1638937870000|2021-12-08 04:31:10|20532.05|20412.05|20532.65|20412.65|20532.77|20412.77|20531.54|20411.54|10
1638937880000|2021-12-08 04:31:20|20532.24|20412.24|20534.62|20414.62|20534.77|20414.77|20532.19|20412.19|10
1638937890000|2021-12-08 04:31:30|20534.93|20414.93|20535.86|20415.86|20536.19|20416.19|20534.93|20414.93|9
1638937900000|2021-12-08 04:31:40|20535.76|20415.76|20535.89|20415.89|20536.03|20416.03|20535.49|20415.49|10
1638937910000|2021-12-08 04:31:50|20536.2|20416.2|20535.79|20415.79|20536.2|20416.2|20535.57|20415.57|10
1638937920000|2021-12-08 04:32:00|20536.15|20416.15|20535.69|20415.69|20536.15|20416.15|20535.59|20415.59|10
1638937930000|2021-12-08 04:32:10|20535.49|20415.49|20535.13|20415.13|20535.63|20415.63|20535.13|20415.13|9
1638937940000|2021-12-08 04:32:20|20534.75|20414.75|20535.36|20415.36|20535.5|20415.5|20534.75|20414.75|8
1638937950000|2021-12-08 04:32:30|20535.96|20415.96|20537.48|20417.48|20537.48|20417.48|20535.92|20415.92|10
1638937960000|2021-12-08 04:32:40|20537.63|20417.63|20538.54|20418.54|20538.54|20418.54|20537.24|20417.24|9
1638937970000|2021-12-08 04:32:50|20538.55|20418.55|20542.27|20422.27|20542.27|20422.27|20538.4|20418.4|10
1638937980000|2021-12-08 04:33:00|20541.97|20421.97|20544.83|20424.83|20544.83|20424.83|20541.97|20421.97|10
1638937990000|2021-12-08 04:33:10|20544.46|20424.46|20548.45|20428.45|20548.64|20428.64|20544.46|20424.46|10
1638938000000|2021-12-08 04:33:20|20548.11|20428.11|20549.05|20429.05|20549.05|20429.05|20547.47|20427.47|9
1638938010000|2021-12-08 04:33:30|20549.44|20429.44|20550.86|20430.86|20550.86|20430.86|20549.44|20429.44|9
1638938020000|2021-12-08 04:33:40|20549.87|20429.87|20541.32|20421.32|20549.87|20429.87|20541.32|20421.32|10
1638938030000|2021-12-08 04:33:50|20539.63|20419.63|20532.93|20412.93|20539.63|20419.63|20532.93|20412.93|10
1638938040000|2021-12-08 04:34:00|20533.22|20413.22|20525.36|20405.36|20533.22|20413.22|20525.36|20405.36|8
1638938050000|2021-12-08 04:34:10|20525.27|20405.27|20522.03|20402.03|20525.27|20405.27|20521.72|20401.72|10
1638938060000|2021-12-08 04:34:20|20521.62|20401.62|20519.67|20399.67|20522.27|20402.27|20519.67|20399.67|10
1638938070000|2021-12-08 04:34:30|20519.65|20399.65|20518.35|20398.35|20519.65|20399.65|20518.35|20398.35|10
1638938080000|2021-12-08 04:34:40|20518.31|20398.31|20514.55|20394.55|20518.31|20398.31|20514.1|20394.1|10
1638938090000|2021-12-08 04:34:50|20514.48|20394.48|20512.99|20392.99|20514.99|20394.99|20512.99|20392.99|10
1638938100000|2021-12-08 04:35:00|20512.27|20392.27|20507.04|20387.04|20512.27|20392.27|20507.04|20387.04|10
1638938110000|2021-12-08 04:35:10|20506.5|20386.5|20506.96|20386.96|20507.02|20387.02|20505.85|20385.85|10
1638938120000|2021-12-08 04:35:20|20507.34|20387.34|20507.19|20387.19|20507.78|20387.78|20506.77|20386.77|10
1638938130000|2021-12-08 04:35:30|20507.77|20387.77|20507.76|20387.76|20509.15|20389.15|20507.76|20387.76|10
1638938140000|2021-12-08 04:35:40|20507.58|20387.58|20505.47|20385.47|20507.58|20387.58|20505.47|20385.47|10
1638938150000|2021-12-08 04:35:50|20505.27|20385.27|20500.06|20380.06|20505.27|20385.27|20500.06|20380.06|9
1638938160000|2021-12-08 04:36:00|20499.55|20379.55|20496.76|20376.76|20499.55|20379.55|20496.38|20376.38|9
1638938170000|2021-12-08 04:36:10|20496.62|20376.62|20495.8|20375.8|20496.97|20376.97|20495.8|20375.8|9
1638938180000|2021-12-08 04:36:20|20495.18|20375.18|20495.75|20375.75|20495.75|20375.75|20493.85|20373.85|10
1638938190000|2021-12-08 04:36:30|20495.56|20375.56|20494.74|20374.74|20495.92|20375.92|20494.36|20374.36|10
1638938200000|2021-12-08 04:36:40|20494.46|20374.46|20490.27|20370.27|20494.46|20374.46|20490.27|20370.27|9
1638938210000|2021-12-08 04:36:50|20490.18|20370.18|20489.04|20369.04|20490.18|20370.18|20489.04|20369.04|10
1638938220000|2021-12-08 04:37:00|20489.03|20369.03|20489.85|20369.85|20490.33|20370.33|20489.03|20369.03|10
1638938230000|2021-12-08 04:37:10|20490.26|20370.26|20488.1|20368.1|20490.26|20370.26|20488.1|20368.1|9
1638938240000|2021-12-08 04:37:20|20488.02|20368.02|20487.08|20367.08|20488.15|20368.15|20487.08|20367.08|10
1638938250000|2021-12-08 04:37:30|20486.89|20366.89|20484.58|20364.58|20486.89|20366.89|20484.58|20364.58|10
1638938260000|2021-12-08 04:37:40|20484.54|20364.54|20481.18|20361.18|20484.54|20364.54|20481.18|20361.18|10
1638938270000|2021-12-08 04:37:50|20479.75|20359.75|20479.65|20359.65|20479.75|20359.75|20479.09|20359.09|10
1638938280000|2021-12-08 04:38:00|20479.63|20359.63|20478.04|20358.04|20479.69|20359.69|20477.98|20357.98|10
1638938290000|2021-12-08 04:38:10|20478.01|20358.01|20475.96|20355.96|20478.01|20358.01|20474.68|20354.68|10
1638938300000|2021-12-08 04:38:20|20476.59|20356.59|20477.53|20357.53|20477.75|20357.75|20476.59|20356.59|10
1638938310000|2021-12-08 04:38:30|20477.31|20357.31|20480.83|20360.83|20480.83|20360.83|20477.31|20357.31|10
1638938320000|2021-12-08 04:38:40|20482.4|20362.4|20484.71|20364.71|20484.71|20364.71|20482.4|20362.4|9
1638938330000|2021-12-08 04:38:50|20487.58|20367.58|20486.96|20366.96|20487.86|20367.86|20486.81|20366.81|9
1638938340000|2021-12-08 04:39:00|20486.82|20366.82|20486.56|20366.56|20488.16|20368.16|20486.56|20366.56|10
1638938350000|2021-12-08 04:39:10|20485.38|20365.38|20484.32|20364.32|20485.39|20365.39|20484.23|20364.23|9
1638938360000|2021-12-08 04:39:20|20483.19|20363.19|20483.36|20363.36|20484.26|20364.26|20483.19|20363.19|10
1638938370000|2021-12-08 04:39:30|20483.6|20363.6|20484.62|20364.62|20484.68|20364.68|20483.6|20363.6|9
1638938380000|2021-12-08 04:39:40|20484.7|20364.7|20483.32|20363.32|20485.01|20365.01|20482.88|20362.88|10
1638938390000|2021-12-08 04:39:50|20482.77|20362.77|20479.98|20359.98|20482.77|20362.77|20479.76|20359.76|9
1638938400000|2021-12-08 04:40:00|20480.01|20360.01|20478.43|20358.43|20480.76|20360.76|20478.14|20358.14|10
1638938410000|2021-12-08 04:40:10|20477.84|20357.84|20477.45|20357.45|20477.84|20357.84|20476.18|20356.18|10
1638938420000|2021-12-08 04:40:20|20477.69|20357.69|20478.02|20358.02|20478.38|20358.38|20477.69|20357.69|10
1638938430000|2021-12-08 04:40:30|20477.7|20357.7|20476.34|20356.34|20477.76|20357.76|20475.46|20355.46|9
1638938440000|2021-12-08 04:40:40|20475.89|20355.89|20475.51|20355.51|20476.09|20356.09|20475.26|20355.26|9
1638938450000|2021-12-08 04:40:50|20475.38|20355.38|20477.53|20357.53|20477.53|20357.53|20475.06|20355.06|10
1638938460000|2021-12-08 04:41:00|20478.22|20358.22|20481.82|20361.82|20481.82|20361.82|20478.22|20358.22|10
1638938470000|2021-12-08 04:41:10|20480.98|20360.98|20485.07|20365.07|20485.07|20365.07|20480.98|20360.98|10
1638938480000|2021-12-08 04:41:20|20485.31|20365.31|20487.52|20367.52|20487.52|20367.52|20485.31|20365.31|10
1638938490000|2021-12-08 04:41:30|20487.54|20367.54|20488.52|20368.52|20488.52|20368.52|20487.38|20367.38|10
1638938500000|2021-12-08 04:41:40|20489.1|20369.1|20494.8|20374.8|20494.8|20374.8|20489.1|20369.1|10
1638938510000|2021-12-08 04:41:50|20496.59|20376.59|20499.51|20379.51|20499.51|20379.51|20496.59|20376.59|10
1638938520000|2021-12-08 04:42:00|20499.66|20379.66|20502.78|20382.78|20502.78|20382.78|20499.66|20379.66|10
1638938530000|2021-12-08 04:42:10|20503.67|20383.67|20504.36|20384.36|20504.71|20384.71|20503.67|20383.67|8
1638938540000|2021-12-08 04:42:20|20504.16|20384.16|20501.63|20381.63|20504.16|20384.16|20501.54|20381.54|9
1638938550000|2021-12-08 04:42:30|20503.31|20383.31|20504.73|20384.73|20504.73|20384.73|20503.22|20383.22|8
1638938560000|2021-12-08 04:42:40|20504.75|20384.75|20503.7|20383.7|20504.89|20384.89|20503.7|20383.7|10
1638938570000|2021-12-08 04:42:50|20503.88|20383.88|20504.18|20384.18|20504.59|20384.59|20503.81|20383.81|10
1638938580000|2021-12-08 04:43:00|20504.11|20384.11|20507.91|20387.91|20507.91|20387.91|20504.11|20384.11|10
1638938590000|2021-12-08 04:43:10|20508.19|20388.19|20512.44|20392.44|20512.44|20392.44|20508.1|20388.1|10
1638938600000|2021-12-08 04:43:20|20513.15|20393.15|20514.9|20394.9|20515.37|20395.37|20513.15|20393.15|9
1638938610000|2021-12-08 04:43:30|20515.69|20395.69|20517.86|20397.86|20518.32|20398.32|20515.69|20395.69|10
1638938620000|2021-12-08 04:43:40|20518.04|20398.04|20522.33|20402.33|20522.33|20402.33|20518.04|20398.04|9
1638938630000|2021-12-08 04:43:50|20522.36|20402.36|20524.09|20404.09|20524.09|20404.09|20522|20402|10
1638938640000|2021-12-08 04:44:00|20529.43|20409.43|20529.99|20409.99|20530.13|20410.13|20529.43|20409.43|10
1638938650000|2021-12-08 04:44:10|20530.22|20410.22|20528.04|20408.04|20530.22|20410.22|20528.04|20408.04|10
1638938660000|2021-12-08 04:44:20|20527.57|20407.57|20526.04|20406.04|20527.57|20407.57|20525.85|20405.85|10
1638938670000|2021-12-08 04:44:30|20526.11|20406.11|20525.78|20405.78|20526.11|20406.11|20525.17|20405.17|9
1638938680000|2021-12-08 04:44:40|20525.19|20405.19|20527.17|20407.17|20527.74|20407.74|20525.19|20405.19|10
1638938690000|2021-12-08 04:44:50|20527.14|20407.14|20529.95|20409.95|20529.95|20409.95|20526.91|20406.91|10
1638938700000|2021-12-08 04:45:00|20529.93|20409.93|20535.09|20415.09|20535.09|20415.09|20529.93|20409.93|10
1638938710000|2021-12-08 04:45:10|20536.23|20416.23|20538.91|20418.91|20542.01|20422.01|20536.23|20416.23|10
1638938720000|2021-12-08 04:45:20|20538.64|20418.64|20535.48|20415.48|20538.64|20418.64|20535.48|20415.48|10
1638938730000|2021-12-08 04:45:30|20535.82|20415.82|20538.79|20418.79|20538.79|20418.79|20535.82|20415.82|9
1638938740000|2021-12-08 04:45:40|20538.76|20418.76|20545.75|20425.75|20545.75|20425.75|20538.76|20418.76|10
1638938750000|2021-12-08 04:45:50|20545.91|20425.91|20546.81|20426.81|20547.22|20427.22|20545.9|20425.9|8
1638938760000|2021-12-08 04:46:00|20546.93|20426.93|20547.62|20427.62|20547.62|20427.62|20545.57|20425.57|10
1638938770000|2021-12-08 04:46:10|20547.87|20427.87|20552.59|20432.59|20552.59|20432.59|20547.87|20427.87|10
1638938780000|2021-12-08 04:46:20|20553.01|20433.01|20554.01|20434.01|20554.01|20434.01|20552.99|20432.99|10
1638938790000|2021-12-08 04:46:30|20554.22|20434.22|20554.08|20434.08|20554.68|20434.68|20554.08|20434.08|10
1638938800000|2021-12-08 04:46:40|20554.2|20434.2|20554.2|20434.2|20555.41|20435.41|20554.14|20434.14|9
1638938810000|2021-12-08 04:46:50|20554.36|20434.36|20554.8|20434.8|20555.38|20435.38|20554.36|20434.36|10
1638938820000|2021-12-08 04:47:00|20554.76|20434.76|20554.75|20434.75|20554.82|20434.82|20554.03|20434.03|10
1638938830000|2021-12-08 04:47:10|20554.68|20434.68|20556.75|20436.75|20556.87|20436.87|20554.68|20434.68|8
1638938840000|2021-12-08 04:47:20|20556.77|20436.77|20558.34|20438.34|20558.34|20438.34|20556.77|20436.77|9
1638938850000|2021-12-08 04:47:30|20558.68|20438.68|20562.32|20442.32|20562.32|20442.32|20558.23|20438.23|10
1638938860000|2021-12-08 04:47:40|20562.29|20442.29|20564.91|20444.91|20564.91|20444.91|20562.29|20442.29|9
1638938870000|2021-12-08 04:47:50|20565.11|20445.11|20569.84|20449.84|20569.84|20449.84|20565.11|20445.11|10
1638938880000|2021-12-08 04:48:00|20567.96|20447.96|20548.42|20428.42|20567.96|20447.96|20548.11|20428.11|10
1638938890000|2021-12-08 04:48:10|20546.2|20426.2|20536.23|20416.23|20546.2|20426.2|20536.23|20416.23|10
1638938900000|2021-12-08 04:48:20|20536.36|20416.36|20532.59|20412.59|20536.36|20416.36|20532.59|20412.59|10
1638938910000|2021-12-08 04:48:30|20532.32|20412.32|20535.13|20415.13|20535.13|20415.13|20532.27|20412.27|10
1638938920000|2021-12-08 04:48:40|20535.52|20415.52|20537.8|20417.8|20539.8|20419.8|20535.52|20415.52|10
1638938930000|2021-12-08 04:48:50|20537.63|20417.63|20534.15|20414.15|20537.78|20417.78|20534.15|20414.15|10
1638938940000|2021-12-08 04:49:00|20534.18|20414.18|20532.21|20412.21|20534.18|20414.18|20532.21|20412.21|9
1638938950000|2021-12-08 04:49:10|20531.88|20411.88|20527.15|20407.15|20531.97|20411.97|20527.15|20407.15|10
1638938960000|2021-12-08 04:49:20|20526.7|20406.7|20521.84|20401.84|20526.95|20406.95|20521.46|20401.46|10
1638938970000|2021-12-08 04:49:30|20522.54|20402.54|20523.23|20403.23|20524.03|20404.03|20522.46|20402.46|10
1638938980000|2021-12-08 04:49:40|20522.89|20402.89|20522.82|20402.82|20522.89|20402.89|20522.23|20402.23|9
1638938990000|2021-12-08 04:49:50|20522.93|20402.93|20525.11|20405.11|20525.11|20405.11|20522.93|20402.93|10
1638939000000|2021-12-08 04:50:00|20524.78|20404.78|20525.01|20405.01|20525.01|20405.01|20524.08|20404.08|10
1638939010000|2021-12-08 04:50:10|20524.9|20404.9|20526.4|20406.4|20526.4|20406.4|20524.44|20404.44|10
1638939020000|2021-12-08 04:50:20|20526.91|20406.91|20528.86|20408.86|20528.86|20408.86|20526.91|20406.91|10
1638939030000|2021-12-08 04:50:30|20528.88|20408.88|20530.83|20410.83|20530.84|20410.84|20528.88|20408.88|9
1638939040000|2021-12-08 04:50:40|20531.28|20411.28|20533.23|20413.23|20533.23|20413.23|20531.28|20411.28|8
1638939050000|2021-12-08 04:50:50|20533.68|20413.68|20536.78|20416.78|20537.28|20417.28|20533.5|20413.5|10
1638939060000|2021-12-08 04:51:00|20537.03|20417.03|20535.34|20415.34|20537.03|20417.03|20535.34|20415.34|10
1638939070000|2021-12-08 04:51:10|20535.38|20415.38|20536.09|20416.09|20536.09|20416.09|20534.78|20414.78|10
1638939080000|2021-12-08 04:51:20|20536.21|20416.21|20538.71|20418.71|20538.78|20418.78|20536.21|20416.21|10
1638939090000|2021-12-08 04:51:30|20538.49|20418.49|20539.17|20419.17|20539.38|20419.38|20538.39|20418.39|10
1638939100000|2021-12-08 04:51:40|20540.04|20420.04|20549.97|20429.97|20549.97|20429.97|20539.8|20419.8|10
1638939110000|2021-12-08 04:51:50|20550.55|20430.55|20550.49|20430.49|20550.94|20430.94|20550.43|20430.43|10
1638939120000|2021-12-08 04:52:00|20550.76|20430.76|20553.58|20433.58|20553.58|20433.58|20550.76|20430.76|10
1638939130000|2021-12-08 04:52:10|20553.64|20433.64|20554.98|20434.98|20555.05|20435.05|20553.64|20433.64|10
1638939140000|2021-12-08 04:52:20|20555.33|20435.33|20556.05|20436.05|20556.91|20436.91|20555.33|20435.33|8
1638939150000|2021-12-08 04:52:30|20555.9|20435.9|20555.46|20435.46|20556.3|20436.3|20555.35|20435.35|8
1638939160000|2021-12-08 04:52:40|20555.13|20435.13|20554.76|20434.76|20555.13|20435.13|20554.61|20434.61|7
1638939170000|2021-12-08 04:52:50|20555.77|20435.77|20558.05|20438.05|20558.26|20438.26|20555.77|20435.77|9
1638939180000|2021-12-08 04:53:00|20557.5|20437.5|20555.88|20435.88|20557.8|20437.8|20555.88|20435.88|10
1638939190000|2021-12-08 04:53:10|20555.72|20435.72|20555.84|20435.84|20556.64|20436.64|20555.68|20435.68|10
1638939200000|2021-12-08 04:53:20|20555.78|20435.78|20555.46|20435.46|20555.78|20435.78|20555.38|20435.38|9
1638939210000|2021-12-08 04:53:30|20555.01|20435.01|20553.06|20433.06|20555.01|20435.01|20553.06|20433.06|9
1638939220000|2021-12-08 04:53:40|20552.56|20432.56|20550.97|20430.97|20552.56|20432.56|20550.97|20430.97|10
1638939230000|2021-12-08 04:53:50|20550.14|20430.14|20548.42|20428.42|20550.27|20430.27|20548.42|20428.42|10
1638939240000|2021-12-08 04:54:00|20548.45|20428.45|20547.18|20427.18|20548.52|20428.52|20547.18|20427.18|9
1638939250000|2021-12-08 04:54:10|20547.3|20427.3|20549.89|20429.89|20549.89|20429.89|20546.61|20426.61|10
1638939260000|2021-12-08 04:54:20|20549.16|20429.16|20550.28|20430.28|20550.28|20430.28|20549.16|20429.16|10
1638939270000|2021-12-08 04:54:30|20550.6|20430.6|20550.9|20430.9|20551.85|20431.85|20550.6|20430.6|10
1638939280000|2021-12-08 04:54:40|20551|20431|20552.82|20432.82|20552.82|20432.82|20550.28|20430.28|9
1638939290000|2021-12-08 04:54:50|20552.99|20432.99|20552.81|20432.81|20553.07|20433.07|20551.83|20431.83|9
1638939300000|2021-12-08 04:55:00|20552.86|20432.86|20553.84|20433.84|20554.03|20434.03|20552.86|20432.86|9
1638939310000|2021-12-08 04:55:10|20553.83|20433.83|20556.36|20436.36|20556.57|20436.57|20553.83|20433.83|8
1638939320000|2021-12-08 04:55:20|20556.83|20436.83|20559.13|20439.13|20559.13|20439.13|20556.83|20436.83|10
1638939330000|2021-12-08 04:55:30|20560.05|20440.05|20562.78|20442.78|20563.87|20443.87|20560.05|20440.05|8
1638939340000|2021-12-08 04:55:40|20562.29|20442.29|20562.05|20442.05|20562.79|20442.79|20562.05|20442.05|10
1638939350000|2021-12-08 04:55:50|20562.07|20442.07|20562.21|20442.21|20562.77|20442.77|20562.07|20442.07|10
1638939360000|2021-12-08 04:56:00|20561.95|20441.95|20563.06|20443.06|20563.17|20443.17|20561.95|20441.95|10
1638939370000|2021-12-08 04:56:10|20563.07|20443.07|20565.73|20445.73|20565.73|20445.73|20563.07|20443.07|8
1638939380000|2021-12-08 04:56:20|20565.7|20445.7|20566.5|20446.5|20567.07|20447.07|20565.41|20445.41|10
1638939390000|2021-12-08 04:56:30|20567.54|20447.54|20566.63|20446.63|20567.61|20447.61|20566.63|20446.63|10
1638939400000|2021-12-08 04:56:40|20566.22|20446.22|20565.6|20445.6|20566.84|20446.84|20565.6|20445.6|10
1638939410000|2021-12-08 04:56:50|20565.74|20445.74|20566.14|20446.14|20566.29|20446.29|20565.62|20445.62|10
1638939420000|2021-12-08 04:57:00|20566.09|20446.09|20568.66|20448.66|20568.66|20448.66|20566.09|20446.09|10
1638939430000|2021-12-08 04:57:10|20568.65|20448.65|20571.22|20451.22|20571.22|20451.22|20568.54|20448.54|9
1638939440000|2021-12-08 04:57:20|20571.34|20451.34|20574.33|20454.33|20574.33|20454.33|20571.34|20451.34|10
1638939450000|2021-12-08 04:57:30|20574.31|20454.31|20576.59|20456.59|20576.7|20456.7|20574.31|20454.31|10
1638939460000|2021-12-08 04:57:40|20576.75|20456.75|20577.4|20457.4|20577.51|20457.51|20576.55|20456.55|10
1638939470000|2021-12-08 04:57:50|20577.43|20457.43|20577.52|20457.52|20577.9|20457.9|20576.96|20456.96|10
1638939480000|2021-12-08 04:58:00|20577.6|20457.6|20578.5|20458.5|20578.72|20458.72|20577.53|20457.53|10
1638939490000|2021-12-08 04:58:10|20578.44|20458.44|20578.99|20458.99|20578.99|20458.99|20578.19|20458.19|10
1638939500000|2021-12-08 04:58:20|20579.16|20459.16|20579.33|20459.33|20579.42|20459.42|20578.95|20458.95|10
1638939510000|2021-12-08 04:58:30|20578.93|20458.93|20580.45|20460.45|20580.45|20460.45|20578.93|20458.93|9
1638939520000|2021-12-08 04:58:40|20580.49|20460.49|20580.66|20460.66|20581.36|20461.36|20580.49|20460.49|10
1638939530000|2021-12-08 04:58:50|20580.75|20460.75|20580.49|20460.49|20580.99|20460.99|20580.49|20460.49|10
1638939540000|2021-12-08 04:59:00|20580.18|20460.18|20581.11|20461.11|20581.11|20461.11|20580.08|20460.08|10
1638939550000|2021-12-08 04:59:10|20580.92|20460.92|20582.3|20462.3|20582.3|20462.3|20580.33|20460.33|10
1638939560000|2021-12-08 04:59:20|20582.04|20462.04|20580.7|20460.7|20582.32|20462.32|20580.7|20460.7|10
1638939570000|2021-12-08 04:59:30|20580.35|20460.35|20577.94|20457.94|20580.35|20460.35|20577.94|20457.94|10
1638939580000|2021-12-08 04:59:40|20578.22|20458.22|20577.01|20457.01|20578.22|20458.22|20576.59|20456.59|10
1638939590000|2021-12-08 04:59:50|20577.09|20457.09|20575.78|20455.78|20577.09|20457.09|20575.78|20455.78|9
1638939600000|2021-12-08 05:00:00|20575.73|20455.73|20575.29|20455.29|20575.87|20455.87|20574.6|20454.6|10
1638939610000|2021-12-08 05:00:10|20575.86|20455.86|20582.28|20462.28|20582.28|20462.28|20575.51|20455.51|10
1638939620000|2021-12-08 05:00:20|20583.96|20463.96|20587.15|20467.15|20587.15|20467.15|20583.96|20463.96|10
1638939630000|2021-12-08 05:00:30|20587.58|20467.58|20589.29|20469.29|20589.29|20469.29|20587.58|20467.58|10
1638939640000|2021-12-08 05:00:40|20588.71|20468.71|20586.39|20466.39|20588.71|20468.71|20586.39|20466.39|10
1638939650000|2021-12-08 05:00:50|20585.83|20465.83|20585.22|20465.22|20585.83|20465.83|20584.93|20464.93|10
1638939660000|2021-12-08 05:01:00|20585.2|20465.2|20583.98|20463.98|20585.2|20465.2|20583.56|20463.56|10
1638939670000|2021-12-08 05:01:10|20583.75|20463.75|20582.4|20462.4|20583.75|20463.75|20582.4|20462.4|9
1638939680000|2021-12-08 05:01:20|20581.92|20461.92|20579.62|20459.62|20582.05|20462.05|20579.62|20459.62|10
1638939690000|2021-12-08 05:01:30|20578.96|20458.96|20576.83|20456.83|20578.96|20458.96|20576.83|20456.83|10
1638939700000|2021-12-08 05:01:40|20576.29|20456.29|20573.56|20453.56|20576.29|20456.29|20573.02|20453.02|9
1638939710000|2021-12-08 05:01:50|20573.5|20453.5|20574.37|20454.37|20574.37|20454.37|20573.5|20453.5|9
1638939720000|2021-12-08 05:02:00|20574.08|20454.08|20572.1|20452.1|20574.08|20454.08|20572.1|20452.1|10
1638939730000|2021-12-08 05:02:10|20572.07|20452.07|20575.2|20455.2|20575.2|20455.2|20572.07|20452.07|10
1638939740000|2021-12-08 05:02:20|20575.21|20455.21|20574.64|20454.64|20575.46|20455.46|20574.64|20454.64|10
1638939750000|2021-12-08 05:02:30|20574.62|20454.62|20570.62|20450.62|20574.62|20454.62|20570.62|20450.62|10
1638939760000|2021-12-08 05:02:40|20570.42|20450.42|20569.38|20449.38|20570.42|20450.42|20568.74|20448.74|9
1638939770000|2021-12-08 05:02:50|20569.53|20449.53|20563.69|20443.69|20569.53|20449.53|20563.69|20443.69|10
1638939780000|2021-12-08 05:03:00|20563.59|20443.59|20563.6|20443.6|20564.23|20444.23|20563.48|20443.48|10
1638939790000|2021-12-08 05:03:10|20563.83|20443.83|20566.72|20446.72|20566.72|20446.72|20563.83|20443.83|10
1638939800000|2021-12-08 05:03:20|20567.22|20447.22|20568.25|20448.25|20568.34|20448.34|20566.96|20446.96|9
1638939810000|2021-12-08 05:03:30|20568.7|20448.7|20568.05|20448.05|20568.95|20448.95|20567.24|20447.24|10
1638939820000|2021-12-08 05:03:40|20567.54|20447.54|20568.54|20448.54|20569.48|20449.48|20567.54|20447.54|10
1638939830000|2021-12-08 05:03:50|20568.65|20448.65|20567.72|20447.72|20568.65|20448.65|20567.52|20447.52|10
1638939840000|2021-12-08 05:04:00|20567.83|20447.83|20567.38|20447.38|20568|20448|20566.54|20446.54|10
1638939850000|2021-12-08 05:04:10|20567.64|20447.64|20574.22|20454.22|20574.22|20454.22|20567.64|20447.64|9
1638939860000|2021-12-08 05:04:20|20574.84|20454.84|20581.47|20461.47|20581.47|20461.47|20574.84|20454.84|10
1638939870000|2021-12-08 05:04:30|20581.9|20461.9|20583.43|20463.43|20584.61|20464.61|20581.62|20461.62|10
1638939880000|2021-12-08 05:04:40|20583.55|20463.55|20574.19|20454.19|20583.73|20463.73|20574.19|20454.19|10
1638939890000|2021-12-08 05:04:50|20574.53|20454.53|20566.63|20446.63|20574.53|20454.53|20566.63|20446.63|10
1638939900000|2021-12-08 05:05:00|20566.28|20446.28|20556.83|20436.83|20566.28|20446.28|20556.83|20436.83|10
1638939910000|2021-12-08 05:05:10|20555.61|20435.61|20552|20432|20555.61|20435.61|20551.66|20431.66|10
1638939920000|2021-12-08 05:05:20|20552.27|20432.27|20545.72|20425.72|20552.27|20432.27|20545.72|20425.72|10
1638939930000|2021-12-08 05:05:30|20545.11|20425.11|20543.92|20423.92|20545.11|20425.11|20543.38|20423.38|10
1638939940000|2021-12-08 05:05:40|20543.34|20423.34|20540.47|20420.47|20543.34|20423.34|20540.36|20420.36|9
1638939950000|2021-12-08 05:05:50|20539.71|20419.71|20537.09|20417.09|20539.71|20419.71|20537.09|20417.09|9
1638939960000|2021-12-08 05:06:00|20537.36|20417.36|20535.86|20415.86|20537.36|20417.36|20535.75|20415.75|10
1638939970000|2021-12-08 05:06:10|20534.6|20414.6|20535.29|20415.29|20535.29|20415.29|20534.07|20414.07|10
1638939980000|2021-12-08 05:06:20|20535.37|20415.37|20535.29|20415.29|20535.66|20415.66|20535.29|20415.29|9
1638939990000|2021-12-08 05:06:30|20534.8|20414.8|20533.68|20413.68|20535.72|20415.72|20533.11|20413.11|10
1638940000000|2021-12-08 05:06:40|20532.96|20412.96|20534.76|20414.76|20535.14|20415.14|20532.7|20412.7|10
1638940010000|2021-12-08 05:06:50|20533.87|20413.87|20534.03|20414.03|20535.68|20415.68|20533.87|20413.87|10
1638940020000|2021-12-08 05:07:00|20534.1|20414.1|20533.1|20413.1|20535.18|20415.18|20533.1|20413.1|10
1638940030000|2021-12-08 05:07:10|20533.39|20413.39|20535.02|20415.02|20535.12|20415.12|20533.13|20413.13|10
1638940040000|2021-12-08 05:07:20|20535.05|20415.05|20533.12|20413.12|20535.05|20415.05|20532.96|20412.96|10
1638940050000|2021-12-08 05:07:30|20532.88|20412.88|20531.54|20411.54|20532.88|20412.88|20531.54|20411.54|10
1638940060000|2021-12-08 05:07:40|20531.62|20411.62|20533.03|20413.03|20533.03|20413.03|20531.43|20411.43|9
1638940070000|2021-12-08 05:07:50|20533.07|20413.07|20532.54|20412.54|20533.07|20413.07|20531.84|20411.84|9
1638940080000|2021-12-08 05:08:00|20532.55|20412.55|20532.65|20412.65|20532.72|20412.72|20532.15|20412.15|10
1638940090000|2021-12-08 05:08:10|20532.68|20412.68|20535.89|20415.89|20535.89|20415.89|20532.68|20412.68|10
1638940100000|2021-12-08 05:08:20|20536.1|20416.1|20539.43|20419.43|20539.43|20419.43|20536.1|20416.1|9
1638940110000|2021-12-08 05:08:30|20540.48|20420.48|20542.56|20422.56|20542.61|20422.61|20539.73|20419.73|10
1638940120000|2021-12-08 05:08:40|20543.52|20423.52|20544.76|20424.76|20544.8|20424.8|20543.52|20423.52|10
1638940130000|2021-12-08 05:08:50|20544.93|20424.93|20553.11|20433.11|20553.11|20433.11|20544.93|20424.93|10
1638940140000|2021-12-08 05:09:00|20553.29|20433.29|20558.18|20438.18|20558.18|20438.18|20553.29|20433.29|10
1638940150000|2021-12-08 05:09:10|20558.41|20438.41|20563.53|20443.53|20563.53|20443.53|20558.41|20438.41|10
1638940160000|2021-12-08 05:09:20|20563.81|20443.81|20564.79|20444.79|20565.14|20445.14|20563.81|20443.81|8
1638940170000|2021-12-08 05:09:30|20564.95|20444.95|20569.02|20449.02|20569.02|20449.02|20564.95|20444.95|9
1638940180000|2021-12-08 05:09:40|20570.65|20450.65|20576.38|20456.38|20576.38|20456.38|20570.65|20450.65|10
1638940190000|2021-12-08 05:09:50|20576.64|20456.64|20580.42|20460.42|20580.42|20460.42|20576.64|20456.64|9
1638940200000|2021-12-08 05:10:00|20581.25|20461.25|20582.91|20462.91|20582.91|20462.91|20581.25|20461.25|9
1638940210000|2021-12-08 05:10:10|20582.94|20462.94|20584.33|20464.33|20584.33|20464.33|20582.94|20462.94|10
1638940220000|2021-12-08 05:10:20|20584.1|20464.1|20588.02|20468.02|20588.02|20468.02|20584.1|20464.1|10
1638940230000|2021-12-08 05:10:30|20591.12|20471.12|20595.04|20475.04|20595.04|20475.04|20590.97|20470.97|10
1638940240000|2021-12-08 05:10:40|20595.91|20475.91|20598.18|20478.18|20599.16|20479.16|20595.91|20475.91|9
1638940250000|2021-12-08 05:10:50|20598.19|20478.19|20599.11|20479.11|20599.11|20479.11|20597.81|20477.81|10
1638940260000|2021-12-08 05:11:00|20599.2|20479.2|20602.1|20482.1|20602.1|20482.1|20598.75|20478.75|10
1638940270000|2021-12-08 05:11:10|20601.57|20481.57|20602.6|20482.6|20602.6|20482.6|20601.21|20481.21|10
1638940280000|2021-12-08 05:11:20|20602.59|20482.59|20602.92|20482.92|20603.72|20483.72|20602.46|20482.46|10
1638940290000|2021-12-08 05:11:30|20603.63|20483.63|20606.69|20486.69|20606.69|20486.69|20603.18|20483.18|10
1638940300000|2021-12-08 05:11:40|20607|20487|20613.62|20493.62|20613.62|20493.62|20607|20487|10
1638940310000|2021-12-08 05:11:50|20615.22|20495.22|20617.79|20497.79|20618.08|20498.08|20615.22|20495.22|10
1638940320000|2021-12-08 05:12:00|20617.94|20497.94|20620.85|20500.85|20620.87|20500.87|20617.94|20497.94|9
1638940330000|2021-12-08 05:12:10|20620.93|20500.93|20622.58|20502.58|20622.58|20502.58|20620.93|20500.93|9
1638940340000|2021-12-08 05:12:20|20622.41|20502.41|20622.02|20502.02|20623.71|20503.71|20621.89|20501.89|10
1638940350000|2021-12-08 05:12:30|20620.99|20500.99|20621.47|20501.47|20621.63|20501.63|20620.99|20500.99|9
1638940360000|2021-12-08 05:12:40|20621.75|20501.75|20622.48|20502.48|20622.48|20502.48|20621|20501|9
1638940370000|2021-12-08 05:12:50|20622.3|20502.3|20623.17|20503.17|20623.35|20503.35|20622.15|20502.15|10
1638940380000|2021-12-08 05:13:00|20623.44|20503.44|20623.03|20503.03|20623.44|20503.44|20622.82|20502.82|10
1638940390000|2021-12-08 05:13:10|20623.34|20503.34|20626.88|20506.88|20626.88|20506.88|20623.3|20503.3|10
1638940400000|2021-12-08 05:13:20|20627.1|20507.1|20627.67|20507.67|20627.78|20507.78|20626.96|20506.96|9
1638940410000|2021-12-08 05:13:30|20627.66|20507.66|20629.58|20509.58|20629.58|20509.58|20627.41|20507.41|10
1638940420000|2021-12-08 05:13:40|20629.86|20509.86|20638.65|20518.65|20638.65|20518.65|20629.86|20509.86|9
1638940430000|2021-12-08 05:13:50|20638.41|20518.41|20638.67|20518.67|20638.67|20518.67|20636.65|20516.65|8
1638940440000|2021-12-08 05:14:00|20638.65|20518.65|20641.46|20521.46|20641.46|20521.46|20638.65|20518.65|10
1638940450000|2021-12-08 05:14:10|20640.36|20520.36|20643.82|20523.82|20643.84|20523.84|20640.36|20520.36|10
1638940460000|2021-12-08 05:14:20|20643.89|20523.89|20646.08|20526.08|20646.13|20526.13|20643.89|20523.89|10
1638940470000|2021-12-08 05:14:30|20646.66|20526.66|20647.25|20527.25|20647.75|20527.75|20646.62|20526.62|9
1638940480000|2021-12-08 05:14:40|20646.81|20526.81|20646.05|20526.05|20646.81|20526.81|20645.83|20525.83|10
1638940490000|2021-12-08 05:14:50|20646.22|20526.22|20645.13|20525.13|20646.22|20526.22|20645.08|20525.08|9
1638940500000|2021-12-08 05:15:00|20644.55|20524.55|20634.27|20514.27|20644.55|20524.55|20634.27|20514.27|10
1638940510000|2021-12-08 05:15:10|20634.07|20514.07|20628.6|20508.6|20634.07|20514.07|20628.6|20508.6|10
1638940520000|2021-12-08 05:15:20|20628.56|20508.56|20626.53|20506.53|20628.56|20508.56|20626.53|20506.53|10
1638940530000|2021-12-08 05:15:30|20627.65|20507.65|20624.77|20504.77|20628.29|20508.29|20624.77|20504.77|10
1638940540000|2021-12-08 05:15:40|20624.6|20504.6|20625.08|20505.08|20625.08|20505.08|20623.04|20503.04|10
1638940550000|2021-12-08 05:15:50|20625.4|20505.4|20627.98|20507.98|20627.98|20507.98|20625.4|20505.4|10
1638940560000|2021-12-08 05:16:00|20627.96|20507.96|20628.5|20508.5|20628.5|20508.5|20626.4|20506.4|10
1638940570000|2021-12-08 05:16:10|20628.56|20508.56|20632.43|20512.43|20632.43|20512.43|20628.56|20508.56|10
1638940580000|2021-12-08 05:16:20|20632.17|20512.17|20629.68|20509.68|20632.55|20512.55|20629.68|20509.68|10
1638940590000|2021-12-08 05:16:30|20629.56|20509.56|20625.76|20505.76|20629.56|20509.56|20625.76|20505.76|10
1638940600000|2021-12-08 05:16:40|20625.51|20505.51|20620.39|20500.39|20625.51|20505.51|20620.39|20500.39|10
1638940610000|2021-12-08 05:16:50|20620.46|20500.46|20620.13|20500.13|20620.7|20500.7|20619.74|20499.74|9
1638940620000|2021-12-08 05:17:00|20619.84|20499.84|20618.23|20498.23|20619.84|20499.84|20618.22|20498.22|10
1638940630000|2021-12-08 05:17:10|20618.03|20498.03|20617.26|20497.26|20618.03|20498.03|20617.26|20497.26|10
1638940640000|2021-12-08 05:17:20|20617.99|20497.99|20620.73|20500.73|20620.74|20500.74|20617.59|20497.59|10
1638940650000|2021-12-08 05:17:30|20620.66|20500.66|20624.69|20504.69|20624.89|20504.89|20620.66|20500.66|10
1638940660000|2021-12-08 05:17:40|20625.27|20505.27|20627.84|20507.84|20627.84|20507.84|20625.21|20505.21|10
1638940670000|2021-12-08 05:17:50|20627.96|20507.96|20629.04|20509.04|20629.04|20509.04|20627.96|20507.96|9
1638940680000|2021-12-08 05:18:00|20629.05|20509.05|20628.7|20508.7|20629.05|20509.05|20628.29|20508.29|10
1638940690000|2021-12-08 05:18:10|20628.52|20508.52|20627.92|20507.92|20628.52|20508.52|20627.11|20507.11|9
1638940700000|2021-12-08 05:18:20|20627.02|20507.02|20626.3|20506.3|20627.02|20507.02|20625.61|20505.61|9
1638940710000|2021-12-08 05:18:30|20626.12|20506.12|20627.26|20507.26|20627.26|20507.26|20625.76|20505.76|10
1638940720000|2021-12-08 05:18:40|20627.18|20507.18|20626.9|20506.9|20628.07|20508.07|20626.88|20506.88|9
1638940730000|2021-12-08 05:18:50|20627.14|20507.14|20628.86|20508.86|20628.86|20508.86|20626.92|20506.92|9
1638940740000|2021-12-08 05:19:00|20628.88|20508.88|20628.83|20508.83|20629.08|20509.08|20628.35|20508.35|10
1638940750000|2021-12-08 05:19:10|20629.41|20509.41|20633.26|20513.26|20633.26|20513.26|20629.29|20509.29|10
1638940760000|2021-12-08 05:19:20|20633.62|20513.62|20634.78|20514.78|20634.78|20514.78|20632.34|20512.34|10
1638940770000|2021-12-08 05:19:30|20635.22|20515.22|20636.84|20516.84|20637.25|20517.25|20635.22|20515.22|10
1638940780000|2021-12-08 05:19:40|20636.78|20516.78|20637.64|20517.64|20637.64|20517.64|20636.78|20516.78|10
1638940790000|2021-12-08 05:19:50|20637.76|20517.76|20640.48|20520.48|20641|20521|20637.76|20517.76|10
1638940800000|2021-12-08 05:20:00|20640.92|20520.92|20641.91|20521.91|20641.91|20521.91|20640.38|20520.38|10
1638940810000|2021-12-08 05:20:10|20642.12|20522.12|20643.4|20523.4|20643.4|20523.4|20642.12|20522.12|10
1638940820000|2021-12-08 05:20:20|20644.65|20524.65|20644.92|20524.92|20645.18|20525.18|20644.65|20524.65|9
1638940830000|2021-12-08 05:20:30|20645.18|20525.18|20646.55|20526.55|20646.55|20526.55|20645.18|20525.18|9
1638940840000|2021-12-08 05:20:40|20647.54|20527.54|20648.4|20528.4|20648.92|20528.92|20647.54|20527.54|8
1638940850000|2021-12-08 05:20:50|20648.57|20528.57|20647.42|20527.42|20649.63|20529.63|20647.29|20527.29|9
1638940860000|2021-12-08 05:21:00|20647.4|20527.4|20650.24|20530.24|20650.63|20530.63|20647.4|20527.4|10
1638940870000|2021-12-08 05:21:10|20649.63|20529.63|20648.87|20528.87|20649.63|20529.63|20648.8|20528.8|10
1638940880000|2021-12-08 05:21:20|20648.31|20528.31|20648.66|20528.66|20649.7|20529.7|20648.31|20528.31|9
1638940890000|2021-12-08 05:21:30|20648.36|20528.36|20652.96|20532.96|20652.96|20532.96|20648.36|20528.36|10
1638940900000|2021-12-08 05:21:40|20653.27|20533.27|20655.27|20535.27|20655.27|20535.27|20653.27|20533.27|7
1638940910000|2021-12-08 05:21:50|20655.44|20535.44|20653|20533|20655.44|20535.44|20653|20533|10
1638940920000|2021-12-08 05:22:00|20652.4|20532.4|20650.84|20530.84|20652.4|20532.4|20650.84|20530.84|10
1638940930000|2021-12-08 05:22:10|20650.37|20530.37|20651.12|20531.12|20651.38|20531.38|20650.15|20530.15|10
1638940940000|2021-12-08 05:22:20|20650.37|20530.37|20647.07|20527.07|20650.41|20530.41|20647.07|20527.07|10
1638940950000|2021-12-08 05:22:30|20646.95|20526.95|20643.93|20523.93|20647|20527|20643.93|20523.93|9
1638940960000|2021-12-08 05:22:40|20643.75|20523.75|20641.08|20521.08|20643.79|20523.79|20640.61|20520.61|9
1638940970000|2021-12-08 05:22:50|20641.35|20521.35|20640.44|20520.44|20641.56|20521.56|20639.53|20519.53|9
1638940980000|2021-12-08 05:23:00|20639.65|20519.65|20635.85|20515.85|20640.46|20520.46|20635.85|20515.85|10
1638940990000|2021-12-08 05:23:10|20635.04|20515.04|20631.16|20511.16|20635.53|20515.53|20631|20511|10
1638941000000|2021-12-08 05:23:20|20630.02|20510.02|20627.57|20507.57|20630.02|20510.02|20627.57|20507.57|10
1638941010000|2021-12-08 05:23:30|20627.61|20507.61|20627.9|20507.9|20628.08|20508.08|20627|20507|10
1638941020000|2021-12-08 05:23:40|20628.39|20508.39|20628.81|20508.81|20629.95|20509.95|20627.47|20507.47|10
1638941030000|2021-12-08 05:23:50|20629.48|20509.48|20630|20510|20630|20510|20629.15|20509.15|8
1638941040000|2021-12-08 05:24:00|20629.9|20509.9|20633.67|20513.67|20633.67|20513.67|20629.9|20509.9|9
1638941050000|2021-12-08 05:24:10|20630.43|20510.43|20636.24|20516.24|20636.74|20516.74|20630.43|20510.43|10
1638941060000|2021-12-08 05:24:20|20636.4|20516.4|20640.43|20520.43|20640.43|20520.43|20636.4|20516.4|10
1638941070000|2021-12-08 05:24:30|20640.9|20520.9|20647|20527|20647.51|20527.51|20640.31|20520.31|9
1638941080000|2021-12-08 05:24:40|20647.28|20527.28|20647.85|20527.85|20648.46|20528.46|20646.73|20526.73|10
1638941090000|2021-12-08 05:24:50|20647.87|20527.87|20648.01|20528.01|20648.94|20528.94|20647.01|20527.01|10
1638941100000|2021-12-08 05:25:00|20648.05|20528.05|20649.59|20529.59|20649.91|20529.91|20648.02|20528.02|9
1638941110000|2021-12-08 05:25:10|20649.73|20529.73|20655.01|20535.01|20655.01|20535.01|20649.73|20529.73|10
1638941120000|2021-12-08 05:25:20|20654.36|20534.36|20660.18|20540.18|20660.18|20540.18|20654.36|20534.36|10
1638941130000|2021-12-08 05:25:30|20661.71|20541.71|20671.23|20551.23|20671.23|20551.23|20661.71|20541.71|9
1638941140000|2021-12-08 05:25:40|20672.08|20552.08|20671.35|20551.35|20672.18|20552.18|20670.89|20550.89|10
1638941150000|2021-12-08 05:25:50|20671.29|20551.29|20671.88|20551.88|20672.42|20552.42|20671.07|20551.07|9
1638941160000|2021-12-08 05:26:00|20670.71|20550.71|20669.33|20549.33|20670.71|20550.71|20669.33|20549.33|10
1638941170000|2021-12-08 05:26:10|20669.07|20549.07|20668.51|20548.51|20670.16|20550.16|20668.51|20548.51|10
1638941180000|2021-12-08 05:26:20|20668.52|20548.52|20668|20548|20669.03|20549.03|20667.73|20547.73|10
1638941190000|2021-12-08 05:26:30|20667.85|20547.85|20666.16|20546.16|20667.85|20547.85|20666.09|20546.09|10
1638941200000|2021-12-08 05:26:40|20666.21|20546.21|20668.49|20548.49|20668.49|20548.49|20666.21|20546.21|9
1638941210000|2021-12-08 05:26:50|20668.31|20548.31|20668.32|20548.32|20668.9|20548.9|20667.24|20547.24|9
1638941220000|2021-12-08 05:27:00|20668.16|20548.16|20668.15|20548.15|20668.91|20548.91|20667.67|20547.67|9
1638941230000|2021-12-08 05:27:10|20668.97|20548.97|20672.62|20552.62|20672.62|20552.62|20668.97|20548.97|9
1638941240000|2021-12-08 05:27:20|20672.53|20552.53|20672.04|20552.04|20672.53|20552.53|20671.25|20551.25|10
1638941250000|2021-12-08 05:27:30|20672.51|20552.51|20670.96|20550.96|20672.58|20552.58|20670.96|20550.96|10
1638941260000|2021-12-08 05:27:40|20670.79|20550.79|20672.26|20552.26|20672.26|20552.26|20670.49|20550.49|9
1638941270000|2021-12-08 05:27:50|20672.62|20552.62|20674.79|20554.79|20675.06|20555.06|20672.62|20552.62|9
1638941280000|2021-12-08 05:28:00|20674.82|20554.82|20673.26|20553.26|20674.82|20554.82|20673.26|20553.26|10
1638941290000|2021-12-08 05:28:10|20673.47|20553.47|20674.04|20554.04|20674.86|20554.86|20673.3|20553.3|9
1638941300000|2021-12-08 05:28:20|20673.3|20553.3|20674.63|20554.63|20674.63|20554.63|20673.3|20553.3|10
1638941310000|2021-12-08 05:28:30|20674.87|20554.87|20675.85|20555.85|20675.85|20555.85|20674.87|20554.87|9
1638941320000|2021-12-08 05:28:40|20676.82|20556.82|20679.95|20559.95|20679.95|20559.95|20676.82|20556.82|10
1638941330000|2021-12-08 05:28:50|20681.91|20561.91|20686.09|20566.09|20686.09|20566.09|20681.91|20561.91|10
1638941340000|2021-12-08 05:29:00|20686.05|20566.05|20685.47|20565.47|20686.05|20566.05|20685.31|20565.31|8
1638941350000|2021-12-08 05:29:10|20685.39|20565.39|20685.49|20565.49|20685.69|20565.69|20684.95|20564.95|10
1638941360000|2021-12-08 05:29:20|20686.54|20566.54|20686.95|20566.95|20687.02|20567.02|20686.54|20566.54|10
1638941370000|2021-12-08 05:29:30|20686.71|20566.71|20682.89|20562.89|20686.91|20566.91|20682.89|20562.89|10
1638941380000|2021-12-08 05:29:40|20682.54|20562.54|20680.51|20560.51|20682.54|20562.54|20679.42|20559.42|10
1638941390000|2021-12-08 05:29:50|20680.37|20560.37|20681.48|20561.48|20682.1|20562.1|20680.15|20560.15|10
1638941400000|2021-12-08 05:30:00|20681.4|20561.4|20681.88|20561.88|20681.9|20561.9|20681.4|20561.4|10
1638941410000|2021-12-08 05:30:10|20681.94|20561.94|20680.82|20560.82|20682.13|20562.13|20680.56|20560.56|10
1638941420000|2021-12-08 05:30:20|20681|20561|20682.25|20562.25|20682.29|20562.29|20681|20561|9
1638941430000|2021-12-08 05:30:30|20682.21|20562.21|20680.56|20560.56|20682.21|20562.21|20680.53|20560.53|9
1638941440000|2021-12-08 05:30:40|20679.68|20559.68|20676.94|20556.94|20679.68|20559.68|20676.94|20556.94|10
1638941450000|2021-12-08 05:30:50|20676.58|20556.58|20676.55|20556.55|20677.25|20557.25|20676.53|20556.53|10
1638941460000|2021-12-08 05:31:00|20676.5|20556.5|20673.25|20553.25|20676.5|20556.5|20673.25|20553.25|9
1638941470000|2021-12-08 05:31:10|20671.12|20551.12|20668.27|20548.27|20671.12|20551.12|20668.27|20548.27|10
1638941480000|2021-12-08 05:31:20|20668.39|20548.39|20668.95|20548.95|20669.51|20549.51|20668.39|20548.39|10
1638941490000|2021-12-08 05:31:30|20668.72|20548.72|20666.83|20546.83|20669.49|20549.49|20666.83|20546.83|9
1638941500000|2021-12-08 05:31:40|20666.02|20546.02|20663.14|20543.14|20666.02|20546.02|20663.14|20543.14|8
1638941510000|2021-12-08 05:31:50|20663.43|20543.43|20664.3|20544.3|20664.39|20544.39|20663.36|20543.36|8
1638941520000|2021-12-08 05:32:00|20664.18|20544.18|20662.99|20542.99|20664.3|20544.3|20662.99|20542.99|9
1638941530000|2021-12-08 05:32:10|20662.57|20542.57|20658.53|20538.53|20662.57|20542.57|20658.53|20538.53|10
1638941540000|2021-12-08 05:32:20|20658.22|20538.22|20656.73|20536.73|20658.22|20538.22|20656.71|20536.71|10
1638941550000|2021-12-08 05:32:30|20657.01|20537.01|20656.25|20536.25|20657.3|20537.3|20656.25|20536.25|8
1638941560000|2021-12-08 05:32:40|20655.75|20535.75|20651.36|20531.36|20655.75|20535.75|20651.36|20531.36|10
1638941570000|2021-12-08 05:32:50|20651.4|20531.4|20650.29|20530.29|20651.69|20531.69|20650.22|20530.22|9
1638941580000|2021-12-08 05:33:00|20650.47|20530.47|20649.88|20529.88|20650.47|20530.47|20649.88|20529.88|10
1638941590000|2021-12-08 05:33:10|20649.47|20529.47|20648.97|20528.97|20649.92|20529.92|20648.2|20528.2|10
1638941600000|2021-12-08 05:33:20|20649.91|20529.91|20648.18|20528.18|20649.91|20529.91|20648.18|20528.18|9
1638941610000|2021-12-08 05:33:30|20647.8|20527.8|20649.92|20529.92|20649.92|20529.92|20647.8|20527.8|9
1638941620000|2021-12-08 05:33:40|20649.96|20529.96|20651.33|20531.33|20651.85|20531.85|20649.96|20529.96|9
1638941630000|2021-12-08 05:33:50|20651.32|20531.32|20651.92|20531.92|20652.74|20532.74|20651.32|20531.32|8
1638941640000|2021-12-08 05:34:00|20652.55|20532.55|20654.09|20534.09|20654.11|20534.11|20652.55|20532.55|10
1638941650000|2021-12-08 05:34:10|20654.93|20534.93|20655.77|20535.77|20656.75|20536.75|20654.66|20534.66|9
1638941660000|2021-12-08 05:34:20|20655.31|20535.31|20657.53|20537.53|20657.53|20537.53|20655.31|20535.31|10
1638941670000|2021-12-08 05:34:30|20657.69|20537.69|20657.89|20537.89|20658.98|20538.98|20657.22|20537.22|8
1638941680000|2021-12-08 05:34:40|20657.63|20537.63|20657.61|20537.61|20658.6|20538.6|20656.55|20536.55|9
1638941690000|2021-12-08 05:34:50|20656.86|20536.86|20657.42|20537.42|20657.82|20537.82|20656.86|20536.86|10
1638941700000|2021-12-08 05:35:00|20657.21|20537.21|20659.03|20539.03|20659.51|20539.51|20657.17|20537.17|9
1638941710000|2021-12-08 05:35:10|20658.98|20538.98|20656.98|20536.98|20658.98|20538.98|20656.98|20536.98|10
1638941720000|2021-12-08 05:35:20|20656.68|20536.68|20655|20535|20657.51|20537.51|20654.95|20534.95|9
1638941730000|2021-12-08 05:35:30|20655.24|20535.24|20653.09|20533.09|20655.24|20535.24|20653.09|20533.09|10
1638941740000|2021-12-08 05:35:40|20653.15|20533.15|20652.54|20532.54|20653.15|20533.15|20651.67|20531.67|10
1638941750000|2021-12-08 05:35:50|20652.99|20532.99|20651.69|20531.69|20652.99|20532.99|20651.62|20531.62|10
1638941760000|2021-12-08 05:36:00|20650.72|20530.72|20649.11|20529.11|20650.72|20530.72|20649.11|20529.11|10
1638941770000|2021-12-08 05:36:10|20649.32|20529.32|20650.38|20530.38|20651|20531|20649.1|20529.1|10
1638941780000|2021-12-08 05:36:20|20650.53|20530.53|20650.86|20530.86|20650.91|20530.91|20650.53|20530.53|8
1638941790000|2021-12-08 05:36:30|20650.61|20530.61|20648.91|20528.91|20650.62|20530.62|20648.8|20528.8|10
1638941800000|2021-12-08 05:36:40|20648.71|20528.71|20647.7|20527.7|20649.14|20529.14|20646.9|20526.9|9
1638941810000|2021-12-08 05:36:50|20647.49|20527.49|20643.23|20523.23|20647.49|20527.49|20643.23|20523.23|10
1638941820000|2021-12-08 05:37:00|20642.95|20522.95|20641.46|20521.46|20642.95|20522.95|20641.46|20521.46|10
1638941830000|2021-12-08 05:37:10|20641.41|20521.41|20637.83|20517.83|20641.42|20521.42|20637.83|20517.83|10
1638941840000|2021-12-08 05:37:20|20637.69|20517.69|20633.33|20513.33|20637.69|20517.69|20633.33|20513.33|9
1638941850000|2021-12-08 05:37:30|20632.32|20512.32|20628.78|20508.78|20632.32|20512.32|20628.78|20508.78|10
1638941860000|2021-12-08 05:37:40|20627.62|20507.62|20623.57|20503.57|20627.8|20507.8|20623.57|20503.57|10
1638941870000|2021-12-08 05:37:50|20623.58|20503.58|20623.1|20503.1|20623.87|20503.87|20623.02|20503.02|10
1638941880000|2021-12-08 05:38:00|20622.84|20502.84|20623.6|20503.6|20624.1|20504.1|20622.76|20502.76|10
1638941890000|2021-12-08 05:38:10|20622.84|20502.84|20623.56|20503.56|20623.85|20503.85|20622.84|20502.84|10
1638941900000|2021-12-08 05:38:20|20623.54|20503.54|20625.65|20505.65|20625.65|20505.65|20623.24|20503.24|9
1638941910000|2021-12-08 05:38:30|20625.13|20505.13|20627.15|20507.15|20627.15|20507.15|20625.07|20505.07|10
1638941920000|2021-12-08 05:38:40|20627.23|20507.23|20628.55|20508.55|20628.55|20508.55|20627.23|20507.23|9
1638941930000|2021-12-08 05:38:50|20628.65|20508.65|20627.92|20507.92|20628.72|20508.72|20627.92|20507.92|10
1638941940000|2021-12-08 05:39:00|20627.49|20507.49|20625.67|20505.67|20627.51|20507.51|20625.67|20505.67|9
1638941950000|2021-12-08 05:39:10|20625.49|20505.49|20625.5|20505.5|20625.77|20505.77|20624.7|20504.7|10
1638941960000|2021-12-08 05:39:20|20626.2|20506.2|20627.43|20507.43|20627.43|20507.43|20626.2|20506.2|7
1638941970000|2021-12-08 05:39:30|20627.23|20507.23|20627.4|20507.4|20627.87|20507.87|20627.16|20507.16|8
1638941980000|2021-12-08 05:39:40|20627.71|20507.71|20631.43|20511.43|20631.43|20511.43|20627.71|20507.71|9
1638941990000|2021-12-08 05:39:50|20632.31|20512.31|20632.86|20512.86|20632.89|20512.89|20632.24|20512.24|10
1638942000000|2021-12-08 05:40:00|20632.49|20512.49|20631.26|20511.26|20632.49|20512.49|20630.74|20510.74|10
1638942010000|2021-12-08 05:40:10|20631.23|20511.23|20628.14|20508.14|20631.23|20511.23|20628.14|20508.14|9
1638942020000|2021-12-08 05:40:20|20627.06|20507.06|20625.72|20505.72|20627.74|20507.74|20625.72|20505.72|10
1638942030000|2021-12-08 05:40:30|20624.96|20504.96|20624.64|20504.64|20625.6|20505.6|20624.56|20504.56|10
1638942040000|2021-12-08 05:40:40|20624.63|20504.63|20624.3|20504.3|20624.87|20504.87|20624.2|20504.2|10
1638942050000|2021-12-08 05:40:50|20624.36|20504.36|20625.28|20505.28|20625.48|20505.48|20624.36|20504.36|9
1638942060000|2021-12-08 05:41:00|20625.16|20505.16|20625.89|20505.89|20626|20506|20625.16|20505.16|9
1638942070000|2021-12-08 05:41:10|20626.07|20506.07|20629.93|20509.93|20629.93|20509.93|20626.07|20506.07|10
1638942080000|2021-12-08 05:41:20|20630.03|20510.03|20632.06|20512.06|20632.06|20512.06|20630.03|20510.03|9
1638942090000|2021-12-08 05:41:30|20631.8|20511.8|20633.98|20513.98|20633.98|20513.98|20631.8|20511.8|10
1638942100000|2021-12-08 05:41:40|20634.05|20514.05|20634.14|20514.14|20634.29|20514.29|20633.71|20513.71|9
1638942110000|2021-12-08 05:41:50|20634.3|20514.3|20633.71|20513.71|20634.33|20514.33|20633.35|20513.35|10
1638942120000|2021-12-08 05:42:00|20633.51|20513.51|20630.11|20510.11|20633.51|20513.51|20630.08|20510.08|9
1638942130000|2021-12-08 05:42:10|20630.57|20510.57|20631.75|20511.75|20631.75|20511.75|20630.51|20510.51|9
1638942140000|2021-12-08 05:42:20|20631.79|20511.79|20630.33|20510.33|20631.82|20511.82|20630.33|20510.33|9
1638942150000|2021-12-08 05:42:30|20630.17|20510.17|20630.29|20510.29|20630.33|20510.33|20630.17|20510.17|10
1638942160000|2021-12-08 05:42:40|20629.45|20509.45|20634.88|20514.88|20634.88|20514.88|20629.45|20509.45|10
1638942170000|2021-12-08 05:42:50|20635.57|20515.57|20640.97|20520.97|20641.72|20521.72|20635.57|20515.57|10
1638942180000|2021-12-08 05:43:00|20641.14|20521.14|20641.73|20521.73|20641.75|20521.75|20641.04|20521.04|9
1638942190000|2021-12-08 05:43:10|20642.01|20522.01|20643.5|20523.5|20643.5|20523.5|20642.01|20522.01|9
1638942200000|2021-12-08 05:43:20|20643.58|20523.58|20644.79|20524.79|20644.79|20524.79|20643.58|20523.58|10
1638942210000|2021-12-08 05:43:30|20644.8|20524.8|20645.62|20525.62|20645.72|20525.72|20644.69|20524.69|10
1638942220000|2021-12-08 05:43:40|20645.51|20525.51|20647.03|20527.03|20647.03|20527.03|20645.26|20525.26|7
1638942230000|2021-12-08 05:43:50|20647.31|20527.31|20648.31|20528.31|20648.67|20528.67|20646.07|20526.07|10
1638942240000|2021-12-08 05:44:00|20648.3|20528.3|20647.45|20527.45|20648.4|20528.4|20646.58|20526.58|10
1638942250000|2021-12-08 05:44:10|20647.2|20527.2|20647.98|20527.98|20647.98|20527.98|20647.15|20527.15|9
1638942260000|2021-12-08 05:44:20|20648.52|20528.52|20650.65|20530.65|20650.66|20530.66|20648.52|20528.52|10
1638942270000|2021-12-08 05:44:30|20650.85|20530.85|20652.47|20532.47|20652.47|20532.47|20650.85|20530.85|10
1638942280000|2021-12-08 05:44:40|20653.19|20533.19|20653.22|20533.22|20653.49|20533.49|20653.07|20533.07|9
1638942290000|2021-12-08 05:44:50|20653.25|20533.25|20655.46|20535.46|20655.46|20535.46|20653.25|20533.25|9
1638942300000|2021-12-08 05:45:00|20655.44|20535.44|20656.4|20536.4|20656.4|20536.4|20655.44|20535.44|9
1638942310000|2021-12-08 05:45:10|20656.19|20536.19|20658.79|20538.79|20658.9|20538.9|20656.19|20536.19|10
1638942320000|2021-12-08 05:45:20|20658.72|20538.72|20657.02|20537.02|20658.72|20538.72|20657.02|20537.02|10
1638942330000|2021-12-08 05:45:30|20656.71|20536.71|20652.4|20532.4|20656.71|20536.71|20652.4|20532.4|9
1638942340000|2021-12-08 05:45:40|20652.15|20532.15|20649.16|20529.16|20652.15|20532.15|20649.16|20529.16|9
1638942350000|2021-12-08 05:45:50|20648.83|20528.83|20646.68|20526.68|20648.83|20528.83|20646.23|20526.23|9
1638942360000|2021-12-08 05:46:00|20646.36|20526.36|20643.87|20523.87|20646.42|20526.42|20643.68|20523.68|10
1638942370000|2021-12-08 05:46:10|20643.83|20523.83|20643|20523|20643.83|20523.83|20642.78|20522.78|10
1638942380000|2021-12-08 05:46:20|20642.52|20522.52|20642.62|20522.62|20642.87|20522.87|20642.52|20522.52|10
1638942390000|2021-12-08 05:46:30|20642.3|20522.3|20640.05|20520.05|20642.75|20522.75|20640.05|20520.05|10
1638942400000|2021-12-08 05:46:40|20639.99|20519.99|20641.13|20521.13|20641.13|20521.13|20638.97|20518.97|10
1638942410000|2021-12-08 05:46:50|20641.11|20521.11|20640.49|20520.49|20641.78|20521.78|20640.43|20520.43|9
1638942420000|2021-12-08 05:47:00|20640.31|20520.31|20639.74|20519.74|20641.1|20521.1|20639.74|20519.74|9
1638942430000|2021-12-08 05:47:10|20639.62|20519.62|20640.74|20520.74|20640.74|20520.74|20637.68|20517.68|8
1638942440000|2021-12-08 05:47:20|20641.42|20521.42|20639.54|20519.54|20641.42|20521.42|20639.4|20519.4|9
1638942450000|2021-12-08 05:47:30|20639.63|20519.63|20639.42|20519.42|20639.97|20519.97|20639.42|20519.42|7
1638942460000|2021-12-08 05:47:40|20639.24|20519.24|20640.36|20520.36|20640.36|20520.36|20639.24|20519.24|10
1638942470000|2021-12-08 05:47:50|20640.39|20520.39|20637.22|20517.22|20640.39|20520.39|20637.22|20517.22|9
1638942480000|2021-12-08 05:48:00|20637.14|20517.14|20631.73|20511.73|20637.14|20517.14|20631.73|20511.73|10
1638942490000|2021-12-08 05:48:10|20632.64|20512.64|20630.51|20510.51|20632.65|20512.65|20630.51|20510.51|10
1638942500000|2021-12-08 05:48:20|20629.89|20509.89|20628.82|20508.82|20629.89|20509.89|20628.56|20508.56|10
1638942510000|2021-12-08 05:48:30|20628.71|20508.71|20628.45|20508.45|20628.71|20508.71|20628.15|20508.15|10
1638942520000|2021-12-08 05:48:40|20628.48|20508.48|20628.84|20508.84|20629.21|20509.21|20628.38|20508.38|10
1638942530000|2021-12-08 05:48:50|20628.37|20508.37|20626.72|20506.72|20628.77|20508.77|20626.72|20506.72|10
1638942540000|2021-12-08 05:49:00|20626.7|20506.7|20626|20506|20626.92|20506.92|20625.98|20505.98|9
1638942550000|2021-12-08 05:49:10|20624.97|20504.97|20621.25|20501.25|20624.97|20504.97|20621.22|20501.22|10
1638942560000|2021-12-08 05:49:20|20621.46|20501.46|20620.25|20500.25|20621.46|20501.46|20620.2|20500.2|9
1638942570000|2021-12-08 05:49:30|20620.14|20500.14|20620.48|20500.48|20620.48|20500.48|20619.59|20499.59|9
1638942580000|2021-12-08 05:49:40|20620.75|20500.75|20621.59|20501.59|20621.89|20501.89|20620.75|20500.75|9
1638942590000|2021-12-08 05:49:50|20621.42|20501.42|20620.98|20500.98|20621.42|20501.42|20620.78|20500.78|10
1638942600000|2021-12-08 05:50:00|20621.5|20501.5|20621.33|20501.33|20621.58|20501.58|20620.99|20500.99|9
1638942610000|2021-12-08 05:50:10|20621.29|20501.29|20619.68|20499.68|20622.04|20502.04|20619.68|20499.68|10
1638942620000|2021-12-08 05:50:20|20619.51|20499.51|20610.21|20490.21|20619.55|20499.55|20610.21|20490.21|10
1638942630000|2021-12-08 05:50:30|20610.02|20490.02|20607.59|20487.59|20610.02|20490.02|20607.58|20487.58|9
1638942640000|2021-12-08 05:50:40|20607.41|20487.41|20606.21|20486.21|20607.41|20487.41|20606.17|20486.17|6
1638942650000|2021-12-08 05:50:50|20606.56|20486.56|20607.86|20487.86|20608.39|20488.39|20606.56|20486.56|10
1638942660000|2021-12-08 05:51:00|20607.47|20487.47|20605.2|20485.2|20607.82|20487.82|20605.2|20485.2|10
1638942670000|2021-12-08 05:51:10|20605.1|20485.1|20603.44|20483.44|20605.42|20485.42|20603.44|20483.44|10
1638942680000|2021-12-08 05:51:20|20603.83|20483.83|20605.21|20485.21|20605.23|20485.23|20603.83|20483.83|8
1638942690000|2021-12-08 05:51:30|20605.8|20485.8|20606.34|20486.34|20606.88|20486.88|20605.75|20485.75|9
1638942700000|2021-12-08 05:51:40|20605.79|20485.79|20605.8|20485.8|20606|20486|20605.03|20485.03|10
1638942710000|2021-12-08 05:51:50|20605.83|20485.83|20606.49|20486.49|20606.81|20486.81|20605.73|20485.73|10
1638942720000|2021-12-08 05:52:00|20606.42|20486.42|20605.8|20485.8|20606.42|20486.42|20605.45|20485.45|9
1638942730000|2021-12-08 05:52:10|20605.77|20485.77|20606.61|20486.61|20607.23|20487.23|20605.77|20485.77|10
1638942740000|2021-12-08 05:52:20|20606.93|20486.93|20604.58|20484.58|20606.93|20486.93|20604.58|20484.58|9
1638942750000|2021-12-08 05:52:30|20604.27|20484.27|20603.5|20483.5|20604.29|20484.29|20602.54|20482.54|10
1638942760000|2021-12-08 05:52:40|20603.84|20483.84|20603.74|20483.74|20604.1|20484.1|20603.24|20483.24|10
1638942770000|2021-12-08 05:52:50|20603.79|20483.79|20602.45|20482.45|20603.79|20483.79|20602.2|20482.2|9
1638942780000|2021-12-08 05:53:00|20602.12|20482.12|20602.4|20482.4|20602.43|20482.43|20601.98|20481.98|8
1638942790000|2021-12-08 05:53:10|20602.43|20482.43|20603.12|20483.12|20603.12|20483.12|20601.82|20481.82|10
1638942800000|2021-12-08 05:53:20|20602.93|20482.93|20604.27|20484.27|20604.3|20484.3|20602.93|20482.93|10
1638942810000|2021-12-08 05:53:30|20604.16|20484.16|20604.94|20484.94|20604.94|20484.94|20604.16|20484.16|9
1638942820000|2021-12-08 05:53:40|20604.96|20484.96|20608.66|20488.66|20608.66|20488.66|20604.96|20484.96|10
1638942830000|2021-12-08 05:53:50|20608.83|20488.83|20611.39|20491.39|20611.39|20491.39|20608.83|20488.83|10
1638942840000|2021-12-08 05:54:00|20611.37|20491.37|20612.95|20492.95|20612.95|20492.95|20611.04|20491.04|9
1638942850000|2021-12-08 05:54:10|20613.54|20493.54|20611.95|20491.95|20613.74|20493.74|20611.95|20491.95|10
1638942860000|2021-12-08 05:54:20|20611.65|20491.65|20610.97|20490.97|20612.42|20492.42|20610.97|20490.97|9
1638942870000|2021-12-08 05:54:30|20610.51|20490.51|20610.71|20490.71|20610.78|20490.78|20610.05|20490.05|9
1638942880000|2021-12-08 05:54:40|20610.78|20490.78|20610.66|20490.66|20611.16|20491.16|20610.49|20490.49|8
1638942890000|2021-12-08 05:54:50|20611.19|20491.19|20611.5|20491.5|20611.5|20491.5|20611.19|20491.19|7
1638942900000|2021-12-08 05:55:00|20611.13|20491.13|20612.29|20492.29|20612.29|20492.29|20611.13|20491.13|9
1638942910000|2021-12-08 05:55:10|20612.6|20492.6|20614.13|20494.13|20614.37|20494.37|20612.6|20492.6|8
1638942920000|2021-12-08 05:55:20|20614.07|20494.07|20614.95|20494.95|20615.39|20495.39|20614.07|20494.07|9
1638942930000|2021-12-08 05:55:30|20614.97|20494.97|20613.93|20493.93|20615.16|20495.16|20613.93|20493.93|8
1638942940000|2021-12-08 05:55:40|20613.17|20493.17|20610.96|20490.96|20613.17|20493.17|20610.96|20490.96|9
1638942950000|2021-12-08 05:55:50|20610.34|20490.34|20606.61|20486.61|20611.29|20491.29|20606.61|20486.61|10
1638942960000|2021-12-08 05:56:00|20605.9|20485.9|20604.86|20484.86|20605.9|20485.9|20604.52|20484.52|10
1638942970000|2021-12-08 05:56:10|20604.38|20484.38|20605.35|20485.35|20605.62|20485.62|20604.38|20484.38|10
1638942980000|2021-12-08 05:56:20|20605.79|20485.79|20600.81|20480.81|20605.79|20485.79|20600.2|20480.2|10
1638942990000|2021-12-08 05:56:30|20600.95|20480.95|20601.03|20481.03|20601.25|20481.25|20599.95|20479.95|7
1638943000000|2021-12-08 05:56:40|20600.93|20480.93|20599.01|20479.01|20600.93|20480.93|20598.9|20478.9|9
1638943010000|2021-12-08 05:56:50|20599.1|20479.1|20601.21|20481.21|20601.21|20481.21|20598.86|20478.86|10
1638943020000|2021-12-08 05:57:00|20601.57|20481.57|20601.43|20481.43|20602.7|20482.7|20601.43|20481.43|10
1638943030000|2021-12-08 05:57:10|20601.68|20481.68|20603.5|20483.5|20603.5|20483.5|20600.97|20480.97|9
1638943040000|2021-12-08 05:57:20|20603.64|20483.64|20602.54|20482.54|20603.99|20483.99|20602.45|20482.45|10
1638943050000|2021-12-08 05:57:30|20602.18|20482.18|20602.28|20482.28|20603.15|20483.15|20602.07|20482.07|9
1638943060000|2021-12-08 05:57:40|20602.23|20482.23|20602.54|20482.54|20602.94|20482.94|20602.23|20482.23|10
1638943070000|2021-12-08 05:57:50|20602.57|20482.57|20602.02|20482.02|20602.78|20482.78|20602.02|20482.02|9
1638943080000|2021-12-08 05:58:00|20601.82|20481.82|20600.64|20480.64|20601.82|20481.82|20600.64|20480.64|9
1638943090000|2021-12-08 05:58:10|20600.59|20480.59|20600.44|20480.44|20600.91|20480.91|20600.37|20480.37|7
1638943100000|2021-12-08 05:58:20|20600.63|20480.63|20600.57|20480.57|20600.96|20480.96|20600.57|20480.57|9
1638943110000|2021-12-08 05:58:30|20600.23|20480.23|20598.06|20478.06|20600.45|20480.45|20598.06|20478.06|9
1638943120000|2021-12-08 05:58:40|20597.75|20477.75|20597.88|20477.88|20597.88|20477.88|20596.57|20476.57|10
1638943130000|2021-12-08 05:58:50|20597.16|20477.16|20599.34|20479.34|20599.34|20479.34|20597.16|20477.16|9
1638943140000|2021-12-08 05:59:00|20599.2|20479.2|20602.13|20482.13|20602.13|20482.13|20599.2|20479.2|10
1638943150000|2021-12-08 05:59:10|20602.92|20482.92|20604.2|20484.2|20604.95|20484.95|20602.92|20482.92|10
1638943160000|2021-12-08 05:59:20|20604.19|20484.19|20604.68|20484.68|20604.89|20484.89|20603.77|20483.77|9
1638943170000|2021-12-08 05:59:30|20604.85|20484.85|20602.86|20482.86|20604.85|20484.85|20602.86|20482.86|9
1638943180000|2021-12-08 05:59:40|20602.89|20482.89|20599.51|20479.51|20602.89|20482.89|20599.51|20479.51|10
1638943190000|2021-12-08 05:59:50|20599.62|20479.62|20598|20478|20599.62|20479.62|20598|20478|9
1638943200000|2021-12-08 06:00:00|20597.73|20477.73|20596.28|20476.28|20597.73|20477.73|20595.85|20475.85|10
1638943210000|2021-12-08 06:00:10|20596.42|20476.42|20599.89|20479.89|20599.89|20479.89|20596.32|20476.32|10
1638943220000|2021-12-08 06:00:20|20600.53|20480.53|20602.34|20482.34|20602.34|20482.34|20600.53|20480.53|10
1638943230000|2021-12-08 06:00:30|20602.38|20482.38|20610.87|20490.87|20610.87|20490.87|20602.38|20482.38|9
1638943240000|2021-12-08 06:00:40|20611.45|20491.45|20614.2|20494.2|20614.2|20494.2|20611.45|20491.45|10
1638943250000|2021-12-08 06:00:50|20614.26|20494.26|20614.71|20494.71|20614.81|20494.81|20613.9|20493.9|10
1638943260000|2021-12-08 06:01:00|20614.47|20494.47|20616.11|20496.11|20616.66|20496.66|20614.42|20494.42|10
1638943270000|2021-12-08 06:01:10|20616.21|20496.21|20617.7|20497.7|20618.03|20498.03|20616.21|20496.21|10
1638943280000|2021-12-08 06:01:20|20617.91|20497.91|20618.98|20498.98|20619.09|20499.09|20617.91|20497.91|9
1638943290000|2021-12-08 06:01:30|20619.11|20499.11|20618.69|20498.69|20619.11|20499.11|20617.43|20497.43|10
1638943300000|2021-12-08 06:01:40|20619.1|20499.1|20618.89|20498.89|20619.85|20499.85|20617.75|20497.75|10
1638943310000|2021-12-08 06:01:50|20618.9|20498.9|20616.81|20496.81|20618.9|20498.9|20616.81|20496.81|9
1638943320000|2021-12-08 06:02:00|20616.49|20496.49|20610.56|20490.56|20616.49|20496.49|20610.56|20490.56|10
1638943330000|2021-12-08 06:02:10|20610.23|20490.23|20609.52|20489.52|20610.25|20490.25|20609.52|20489.52|10
1638943340000|2021-12-08 06:02:20|20609.6|20489.6|20607.15|20487.15|20610.72|20490.72|20607.15|20487.15|10
1638943350000|2021-12-08 06:02:30|20607.25|20487.25|20606.19|20486.19|20607.25|20487.25|20606.14|20486.14|10
1638943360000|2021-12-08 06:02:40|20606.04|20486.04|20603.89|20483.89|20606.04|20486.04|20603.89|20483.89|10
1638943370000|2021-12-08 06:02:50|20603.96|20483.96|20603.29|20483.29|20604.26|20484.26|20603.29|20483.29|9
1638943380000|2021-12-08 06:03:00|20602.88|20482.88|20602.84|20482.84|20603.61|20483.61|20602.84|20482.84|7
1638943390000|2021-12-08 06:03:10|20602.64|20482.64|20603.09|20483.09|20603.09|20483.09|20602.19|20482.19|10
1638943400000|2021-12-08 06:03:20|20603.32|20483.32|20601.93|20481.93|20603.32|20483.32|20601.9|20481.9|10
1638943410000|2021-12-08 06:03:30|20601.95|20481.95|20602.16|20482.16|20602.22|20482.22|20601.4|20481.4|8
1638943420000|2021-12-08 06:03:40|20602.23|20482.23|20601.32|20481.32|20602.23|20482.23|20600.57|20480.57|9
1638943430000|2021-12-08 06:03:50|20601.82|20481.82|20602.17|20482.17|20602.17|20482.17|20601.77|20481.77|10
1638943440000|2021-12-08 06:04:00|20602.35|20482.35|20605.25|20485.25|20605.51|20485.51|20602.35|20482.35|10
1638943450000|2021-12-08 06:04:10|20605.37|20485.37|20608.1|20488.1|20608.1|20488.1|20605.37|20485.37|9
1638943460000|2021-12-08 06:04:20|20608.26|20488.26|20610.65|20490.65|20611.01|20491.01|20608.24|20488.24|10
1638943470000|2021-12-08 06:04:30|20610.46|20490.46|20611.57|20491.57|20611.59|20491.59|20610.46|20490.46|8
1638943480000|2021-12-08 06:04:40|20611.84|20491.84|20608.85|20488.85|20611.85|20491.85|20608.85|20488.85|10
1638943490000|2021-12-08 06:04:50|20607.98|20487.98|20606.23|20486.23|20607.98|20487.98|20606.23|20486.23|8
1638943500000|2021-12-08 06:05:00|20606.21|20486.21|20606.02|20486.02|20606.34|20486.34|20605.51|20485.51|8
1638943510000|2021-12-08 06:05:10|20605.3|20485.3|20601.99|20481.99|20605.3|20485.3|20601.99|20481.99|10
1638943520000|2021-12-08 06:05:20|20601.2|20481.2|20600.27|20480.27|20601.2|20481.2|20600.27|20480.27|8
1638943530000|2021-12-08 06:05:30|20599.97|20479.97|20598.17|20478.17|20599.97|20479.97|20598.12|20478.12|10
1638943540000|2021-12-08 06:05:40|20598.07|20478.07|20595.1|20475.1|20598.07|20478.07|20595.1|20475.1|10
1638943550000|2021-12-08 06:05:50|20595.21|20475.21|20593.81|20473.81|20595.21|20475.21|20593.63|20473.63|9
1638943560000|2021-12-08 06:06:00|20593.74|20473.74|20591.94|20471.94|20593.87|20473.87|20591.94|20471.94|10
1638943570000|2021-12-08 06:06:10|20591.91|20471.91|20593.81|20473.81|20593.84|20473.84|20591.79|20471.79|10
1638943580000|2021-12-08 06:06:20|20594.53|20474.53|20596.2|20476.2|20596.2|20476.2|20594.53|20474.53|10
1638943590000|2021-12-08 06:06:30|20596.45|20476.45|20600.91|20480.91|20600.91|20480.91|20596.45|20476.45|9
1638943600000|2021-12-08 06:06:40|20602.25|20482.25|20603.73|20483.73|20603.73|20483.73|20602.25|20482.25|9
1638943610000|2021-12-08 06:06:50|20603.74|20483.74|20603.2|20483.2|20603.74|20483.74|20603.02|20483.02|6
1638943620000|2021-12-08 06:07:00|20603.15|20483.15|20603.25|20483.25|20603.25|20483.25|20602.62|20482.62|8
1638943630000|2021-12-08 06:07:10|20603.63|20483.63|20605.24|20485.24|20605.24|20485.24|20603.63|20483.63|10
1638943640000|2021-12-08 06:07:20|20605.78|20485.78|20606.35|20486.35|20606.35|20486.35|20605.71|20485.71|9
1638943650000|2021-12-08 06:07:30|20606.52|20486.52|20606.61|20486.61|20606.69|20486.69|20605.22|20485.22|10
1638943660000|2021-12-08 06:07:40|20606.57|20486.57|20607.08|20487.08|20607.08|20487.08|20606.57|20486.57|10
1638943670000|2021-12-08 06:07:50|20606.8|20486.8|20608.9|20488.9|20609.06|20489.06|20606.8|20486.8|10
1638943680000|2021-12-08 06:08:00|20608.58|20488.58|20610.48|20490.48|20610.48|20490.48|20608.51|20488.51|10
1638943690000|2021-12-08 06:08:10|20610.42|20490.42|20612.43|20492.43|20612.43|20492.43|20610.24|20490.24|10
1638943700000|2021-12-08 06:08:20|20612.63|20492.63|20613.29|20493.29|20613.58|20493.58|20612.63|20492.63|9
1638943710000|2021-12-08 06:08:30|20613.42|20493.42|20614.93|20494.93|20614.96|20494.96|20613.34|20493.34|9
1638943720000|2021-12-08 06:08:40|20615.34|20495.34|20615.11|20495.11|20615.76|20495.76|20615.11|20495.11|9
1638943730000|2021-12-08 06:08:50|20614.77|20494.77|20614.83|20494.83|20615.29|20495.29|20614.77|20494.77|10
1638943740000|2021-12-08 06:09:00|20615.04|20495.04|20615.77|20495.77|20615.77|20495.77|20614.8|20494.8|9
1638943750000|2021-12-08 06:09:10|20615.78|20495.78|20620.91|20500.91|20620.91|20500.91|20615.78|20495.78|9
1638943760000|2021-12-08 06:09:20|20621.97|20501.97|20622.76|20502.76|20623.22|20503.22|20621.97|20501.97|10
1638943770000|2021-12-08 06:09:30|20622.97|20502.97|20623.66|20503.66|20623.7|20503.7|20622.97|20502.97|10
1638943780000|2021-12-08 06:09:40|20623.83|20503.83|20625.66|20505.66|20625.66|20505.66|20623.83|20503.83|10
1638943790000|2021-12-08 06:09:50|20626.17|20506.17|20626.3|20506.3|20626.59|20506.59|20626.01|20506.01|10
1638943800000|2021-12-08 06:10:00|20626.38|20506.38|20627.45|20507.45|20627.45|20507.45|20626.38|20506.38|10
1638943810000|2021-12-08 06:10:10|20627.66|20507.66|20629.48|20509.48|20629.48|20509.48|20627.43|20507.43|9
1638943820000|2021-12-08 06:10:20|20630.17|20510.17|20633.44|20513.44|20633.44|20513.44|20630.17|20510.17|10
1638943830000|2021-12-08 06:10:30|20632.77|20512.77|20632.32|20512.32|20633.03|20513.03|20632.32|20512.32|9
1638943840000|2021-12-08 06:10:40|20632.29|20512.29|20630.07|20510.07|20632.29|20512.29|20630.02|20510.02|10
1638943850000|2021-12-08 06:10:50|20629.92|20509.92|20629.5|20509.5|20630.7|20510.7|20629.43|20509.43|8
1638943860000|2021-12-08 06:11:00|20629.37|20509.37|20629.22|20509.22|20629.46|20509.46|20629.01|20509.01|7
1638943870000|2021-12-08 06:11:10|20629.26|20509.26|20630.73|20510.73|20630.73|20510.73|20629.22|20509.22|10
1638943880000|2021-12-08 06:11:20|20630.66|20510.66|20629.91|20509.91|20630.66|20510.66|20629.85|20509.85|8
1638943890000|2021-12-08 06:11:30|20630.92|20510.92|20634.19|20514.19|20634.19|20514.19|20630.43|20510.43|10
1638943900000|2021-12-08 06:11:40|20634.9|20514.9|20637.14|20517.14|20637.14|20517.14|20634.9|20514.9|10
1638943910000|2021-12-08 06:11:50|20637.44|20517.44|20638.31|20518.31|20638.31|20518.31|20636.89|20516.89|10
1638943920000|2021-12-08 06:12:00|20638.64|20518.64|20640.92|20520.92|20640.92|20520.92|20638.64|20518.64|10
1638943930000|2021-12-08 06:12:10|20640.64|20520.64|20644.28|20524.28|20644.28|20524.28|20640.3|20520.3|10
1638943940000|2021-12-08 06:12:20|20644.79|20524.79|20648.6|20528.6|20648.86|20528.86|20644.79|20524.79|9
1638943950000|2021-12-08 06:12:30|20648.57|20528.57|20651.79|20531.79|20651.79|20531.79|20648.57|20528.57|9
1638943960000|2021-12-08 06:12:40|20651.58|20531.58|20652.46|20532.46|20652.8|20532.8|20651.06|20531.06|9
1638943970000|2021-12-08 06:12:50|20652.12|20532.12|20653.3|20533.3|20653.34|20533.34|20652.1|20532.1|10
1638943980000|2021-12-08 06:13:00|20653.24|20533.24|20652.04|20532.04|20653.95|20533.95|20652.04|20532.04|8
1638943990000|2021-12-08 06:13:10|20652.05|20532.05|20651.04|20531.04|20652.05|20532.05|20650.44|20530.44|9
1638944000000|2021-12-08 06:13:20|20650.84|20530.84|20650.52|20530.52|20650.84|20530.84|20650|20530|10
1638944010000|2021-12-08 06:13:30|20650.4|20530.4|20650.96|20530.96|20651.25|20531.25|20650.4|20530.4|9
1638944020000|2021-12-08 06:13:40|20650.83|20530.83|20654.54|20534.54|20654.54|20534.54|20650.83|20530.83|9
1638944030000|2021-12-08 06:13:50|20654.74|20534.74|20658.38|20538.38|20658.38|20538.38|20654.46|20534.46|10
1638944040000|2021-12-08 06:14:00|20658.74|20538.74|20662.85|20542.85|20662.85|20542.85|20658.74|20538.74|10
1638944050000|2021-12-08 06:14:10|20663.25|20543.25|20664.02|20544.02|20664.02|20544.02|20663.17|20543.17|9
1638944060000|2021-12-08 06:14:20|20663.93|20543.93|20664.13|20544.13|20664.76|20544.76|20663.43|20543.43|10
1638944070000|2021-12-08 06:14:30|20664.03|20544.03|20665.05|20545.05|20665.3|20545.3|20664.03|20544.03|10
1638944080000|2021-12-08 06:14:40|20665.61|20545.61|20666|20546|20666.06|20546.06|20664.86|20544.86|10
1638944090000|2021-12-08 06:14:50|20665.36|20545.36|20668.31|20548.31|20668.81|20548.81|20665.36|20545.36|10
1638944100000|2021-12-08 06:15:00|20667.9|20547.9|20668.7|20548.7|20668.87|20548.87|20667.48|20547.48|9
1638944110000|2021-12-08 06:15:10|20668.67|20548.67|20666.98|20546.98|20668.83|20548.83|20666.2|20546.2|9
1638944120000|2021-12-08 06:15:20|20667.11|20547.11|20664.9|20544.9|20667.11|20547.11|20664.9|20544.9|9
1638944130000|2021-12-08 06:15:30|20664.55|20544.55|20665.18|20545.18|20665.83|20545.83|20664.46|20544.46|9
1638944140000|2021-12-08 06:15:40|20664.87|20544.87|20665.7|20545.7|20665.7|20545.7|20662.88|20542.88|10
1638944150000|2021-12-08 06:15:50|20665.68|20545.68|20668|20548|20668|20548|20665.68|20545.68|10
1638944160000|2021-12-08 06:16:00|20668.26|20548.26|20690.43|20570.43|20690.43|20570.43|20668.26|20548.26|10
1638944170000|2021-12-08 06:16:10|20693.29|20573.29|20710.38|20590.38|20710.38|20590.38|20693.29|20573.29|10
1638944180000|2021-12-08 06:16:20|20717.04|20597.04|20721.91|20601.91|20721.91|20601.91|20717.04|20597.04|10
1638944190000|2021-12-08 06:16:30|20721.75|20601.75|20721.39|20601.39|20721.75|20601.75|20720.08|20600.08|10
1638944200000|2021-12-08 06:16:40|20721.95|20601.95|20723.38|20603.38|20724.14|20604.14|20721.64|20601.64|10
1638944210000|2021-12-08 06:16:50|20722.62|20602.62|20728.61|20608.61|20729.19|20609.19|20721.5|20601.5|10
1638944220000|2021-12-08 06:17:00|20728.2|20608.2|20726.08|20606.08|20728.39|20608.39|20726.08|20606.08|10
1638944230000|2021-12-08 06:17:10|20726.86|20606.86|20731.66|20611.66|20732.24|20612.24|20726.86|20606.86|10
1638944240000|2021-12-08 06:17:20|20731.8|20611.8|20730.24|20610.24|20731.93|20611.93|20729.75|20609.75|10
1638944250000|2021-12-08 06:17:30|20730.96|20610.96|20735.86|20615.86|20735.86|20615.86|20730.88|20610.88|9
1638944260000|2021-12-08 06:17:40|20735.52|20615.52|20738.64|20618.64|20738.64|20618.64|20735.22|20615.22|10
1638944270000|2021-12-08 06:17:50|20739.42|20619.42|20741.85|20621.85|20741.89|20621.89|20739.42|20619.42|10
1638944280000|2021-12-08 06:18:00|20742.4|20622.4|20745.63|20625.63|20745.63|20625.63|20742.4|20622.4|10
1638944290000|2021-12-08 06:18:10|20745.83|20625.83|20745.72|20625.72|20746.16|20626.16|20745.25|20625.25|9
1638944300000|2021-12-08 06:18:20|20745.41|20625.41|20743.99|20623.99|20745.41|20625.41|20743.59|20623.59|10
1638944310000|2021-12-08 06:18:30|20742.39|20622.39|20736.68|20616.68|20742.39|20622.39|20736.68|20616.68|10
1638944320000|2021-12-08 06:18:40|20736.52|20616.52|20736.05|20616.05|20737.29|20617.29|20736.05|20616.05|10
1638944330000|2021-12-08 06:18:50|20736.37|20616.37|20739.12|20619.12|20739.3|20619.3|20736.37|20616.37|10
1638944340000|2021-12-08 06:19:00|20739.66|20619.66|20741.71|20621.71|20741.85|20621.85|20739.66|20619.66|8
1638944350000|2021-12-08 06:19:10|20741.78|20621.78|20744.95|20624.95|20744.95|20624.95|20741.71|20621.71|9
1638944360000|2021-12-08 06:19:20|20744.49|20624.49|20741.41|20621.41|20744.49|20624.49|20741.41|20621.41|10
1638944370000|2021-12-08 06:19:30|20740.17|20620.17|20739.04|20619.04|20740.17|20620.17|20738.79|20618.79|7
1638944380000|2021-12-08 06:19:40|20739.91|20619.91|20739.67|20619.67|20740.24|20620.24|20739.67|20619.67|10
1638944390000|2021-12-08 06:19:50|20739.65|20619.65|20739.67|20619.67|20739.95|20619.95|20738.83|20618.83|9
1638944400000|2021-12-08 06:20:00|20739.62|20619.62|20742.12|20622.12|20742.12|20622.12|20739.62|20619.62|10
1638944410000|2021-12-08 06:20:10|20741.75|20621.75|20743.56|20623.56|20743.56|20623.56|20741.75|20621.75|10
1638944420000|2021-12-08 06:20:20|20743.61|20623.61|20743.82|20623.82|20743.96|20623.96|20742.75|20622.75|10
1638944430000|2021-12-08 06:20:30|20744.15|20624.15|20745.86|20625.86|20746.31|20626.31|20744.15|20624.15|9
1638944440000|2021-12-08 06:20:40|20745.91|20625.91|20747.64|20627.64|20747.64|20627.64|20745.28|20625.28|9
1638944450000|2021-12-08 06:20:50|20747.33|20627.33|20749.38|20629.38|20749.38|20629.38|20747.33|20627.33|10
1638944460000|2021-12-08 06:21:00|20750.72|20630.72|20757.5|20637.5|20757.5|20637.5|20750.72|20630.72|9
1638944470000|2021-12-08 06:21:10|20759.3|20639.3|20760.94|20640.94|20761.59|20641.59|20759.3|20639.3|10
1638944480000|2021-12-08 06:21:20|20760.59|20640.59|20761.72|20641.72|20761.72|20641.72|20760.05|20640.05|10
1638944490000|2021-12-08 06:21:30|20761.09|20641.09|20761.07|20641.07|20761.39|20641.39|20760.28|20640.28|9
1638944500000|2021-12-08 06:21:40|20760.83|20640.83|20761.04|20641.04|20761.76|20641.76|20760.46|20640.46|10
1638944510000|2021-12-08 06:21:50|20760.99|20640.99|20763.27|20643.27|20763.55|20643.55|20760.99|20640.99|10
1638944520000|2021-12-08 06:22:00|20762.85|20642.85|20763.57|20643.57|20763.72|20643.72|20762.65|20642.65|10
1638944530000|2021-12-08 06:22:10|20763.58|20643.58|20763.58|20643.58|20764.89|20644.89|20763.22|20643.22|10
1638944540000|2021-12-08 06:22:20|20763.02|20643.02|20759.21|20639.21|20763.02|20643.02|20759.21|20639.21|10
1638944550000|2021-12-08 06:22:30|20759.14|20639.14|20757.78|20637.78|20759.14|20639.14|20757.59|20637.59|10
1638944560000|2021-12-08 06:22:40|20758.27|20638.27|20754.36|20634.36|20758.27|20638.27|20754.36|20634.36|10
1638944570000|2021-12-08 06:22:50|20754.29|20634.29|20753.35|20633.35|20754.29|20634.29|20753.24|20633.24|10
1638944580000|2021-12-08 06:23:00|20752.91|20632.91|20753.52|20633.52|20753.56|20633.56|20752.47|20632.47|10
1638944590000|2021-12-08 06:23:10|20753.58|20633.58|20753.93|20633.93|20754.32|20634.32|20753.52|20633.52|10
1638944600000|2021-12-08 06:23:20|20754.62|20634.62|20754.95|20634.95|20755.52|20635.52|20754.62|20634.62|10
1638944610000|2021-12-08 06:23:30|20754.59|20634.59|20753.88|20633.88|20754.59|20634.59|20753.88|20633.88|10
1638944620000|2021-12-08 06:23:40|20753.51|20633.51|20750.97|20630.97|20753.51|20633.51|20750.61|20630.61|9
1638944630000|2021-12-08 06:23:50|20750.57|20630.57|20749.47|20629.47|20750.57|20630.57|20749.25|20629.25|10
1638944640000|2021-12-08 06:24:00|20749.44|20629.44|20749.71|20629.71|20750.16|20630.16|20749.44|20629.44|10
1638944650000|2021-12-08 06:24:10|20749.26|20629.26|20752.28|20632.28|20752.28|20632.28|20749.04|20629.04|10
1638944660000|2021-12-08 06:24:20|20752.17|20632.17|20751.72|20631.72|20752.17|20632.17|20751.15|20631.15|9
1638944670000|2021-12-08 06:24:30|20751.93|20631.93|20757.38|20637.38|20757.38|20637.38|20751.93|20631.93|10
1638944680000|2021-12-08 06:24:40|20757.33|20637.33|20759.08|20639.08|20759.35|20639.35|20757.33|20637.33|9
1638944690000|2021-12-08 06:24:50|20758.44|20638.44|20759.24|20639.24|20759.24|20639.24|20757.53|20637.53|10
1638944700000|2021-12-08 06:25:00|20759.33|20639.33|20760.06|20640.06|20761.15|20641.15|20759.33|20639.33|10
1638944710000|2021-12-08 06:25:10|20759.93|20639.93|20758.07|20638.07|20759.93|20639.93|20757.99|20637.99|10
1638944720000|2021-12-08 06:25:20|20756.7|20636.7|20752.26|20632.26|20756.95|20636.95|20752.26|20632.26|10
1638944730000|2021-12-08 06:25:30|20752.21|20632.21|20749.35|20629.35|20752.21|20632.21|20749.35|20629.35|10
1638944740000|2021-12-08 06:25:40|20748.09|20628.09|20744.74|20624.74|20748.09|20628.09|20744.69|20624.69|10
1638944750000|2021-12-08 06:25:50|20744.43|20624.43|20747.12|20627.12|20747.12|20627.12|20744.43|20624.43|9
1638944760000|2021-12-08 06:26:00|20746.26|20626.26|20741.24|20621.24|20746.96|20626.96|20741.01|20621.01|10
1638944770000|2021-12-08 06:26:10|20741.26|20621.26|20740.62|20620.62|20741.26|20621.26|20740.62|20620.62|10
1638944780000|2021-12-08 06:26:20|20739.8|20619.8|20740.86|20620.86|20741.11|20621.11|20739.8|20619.8|8
1638944790000|2021-12-08 06:26:30|20740.47|20620.47|20739.27|20619.27|20740.47|20620.47|20738.59|20618.59|10
1638944800000|2021-12-08 06:26:40|20739.16|20619.16|20736.07|20616.07|20739.16|20619.16|20735.84|20615.84|10
1638944810000|2021-12-08 06:26:50|20736.77|20616.77|20737.31|20617.31|20738.2|20618.2|20736.38|20616.38|10
1638944820000|2021-12-08 06:27:00|20737.26|20617.26|20738.15|20618.15|20738.28|20618.28|20736.57|20616.57|9
1638944830000|2021-12-08 06:27:10|20738.1|20618.1|20736.2|20616.2|20738.1|20618.1|20736.2|20616.2|9
1638944840000|2021-12-08 06:27:20|20736.57|20616.57|20736.87|20616.87|20736.87|20616.87|20735.36|20615.36|8
1638944850000|2021-12-08 06:27:30|20736.83|20616.83|20736.58|20616.58|20736.83|20616.83|20735.89|20615.89|9
1638944860000|2021-12-08 06:27:40|20736.68|20616.68|20736.14|20616.14|20737.48|20617.48|20736.11|20616.11|8
1638944870000|2021-12-08 06:27:50|20736.33|20616.33|20735.65|20615.65|20736.5|20616.5|20735.43|20615.43|10
1638944880000|2021-12-08 06:28:00|20735.97|20615.97|20733.97|20613.97|20736.23|20616.23|20733.34|20613.34|9
1638944890000|2021-12-08 06:28:10|20733.6|20613.6|20736.03|20616.03|20736.03|20616.03|20733.52|20613.52|9
1638944900000|2021-12-08 06:28:20|20736.51|20616.51|20738.88|20618.88|20739.16|20619.16|20736.51|20616.51|10
1638944910000|2021-12-08 06:28:30|20739.92|20619.92|20742.66|20622.66|20742.66|20622.66|20739.92|20619.92|10
1638944920000|2021-12-08 06:28:40|20742.61|20622.61|20743.2|20623.2|20743.2|20623.2|20742.44|20622.44|10
1638944930000|2021-12-08 06:28:50|20743.06|20623.06|20745.37|20625.37|20745.37|20625.37|20743.06|20623.06|10
1638944940000|2021-12-08 06:29:00|20746.3|20626.3|20748.05|20628.05|20748.05|20628.05|20746.09|20626.09|10
1638944950000|2021-12-08 06:29:10|20748.03|20628.03|20753.54|20633.54|20753.58|20633.58|20748.03|20628.03|10
1638944960000|2021-12-08 06:29:20|20753.78|20633.78|20757.06|20637.06|20757.63|20637.63|20753.78|20633.78|10
1638944970000|2021-12-08 06:29:30|20756.89|20636.89|20758.91|20638.91|20758.91|20638.91|20756.89|20636.89|10
1638944980000|2021-12-08 06:29:40|20758.86|20638.86|20757.44|20637.44|20760.07|20640.07|20757.44|20637.44|10
1638944990000|2021-12-08 06:29:50|20756.49|20636.49|20756.72|20636.72|20756.72|20636.72|20754.31|20634.31|9
1638945000000|2021-12-08 06:30:00|20756.42|20636.42|20757.78|20637.78|20757.78|20637.78|20756.42|20636.42|10
1638945010000|2021-12-08 06:30:10|20757.75|20637.75|20759.38|20639.38|20759.38|20639.38|20757.71|20637.71|10
1638945020000|2021-12-08 06:30:20|20759.87|20639.87|20760.44|20640.44|20760.63|20640.63|20759.72|20639.72|10
1638945030000|2021-12-08 06:30:30|20760.11|20640.11|20761.71|20641.71|20761.71|20641.71|20760.11|20640.11|8
1638945040000|2021-12-08 06:30:40|20761.79|20641.79|20765.18|20645.18|20765.18|20645.18|20761.37|20641.37|10
1638945050000|2021-12-08 06:30:50|20765.26|20645.26|20767.63|20647.63|20767.63|20647.63|20765.2|20645.2|10
1638945060000|2021-12-08 06:31:00|20767.46|20647.46|20769.49|20649.49|20769.69|20649.69|20767.34|20647.34|10
1638945070000|2021-12-08 06:31:10|20770.12|20650.12|20772.35|20652.35|20772.35|20652.35|20770.12|20650.12|9
1638945080000|2021-12-08 06:31:20|20772.96|20652.96|20777.75|20657.75|20777.75|20657.75|20772.96|20652.96|10
1638945090000|2021-12-08 06:31:30|20780.12|20660.12|20779.81|20659.81|20780.12|20660.12|20778.99|20658.99|10
1638945100000|2021-12-08 06:31:40|20778.73|20658.73|20776.78|20656.78|20778.73|20658.73|20776.78|20656.78|9
1638945110000|2021-12-08 06:31:50|20777.48|20657.48|20776.18|20656.18|20777.48|20657.48|20776.18|20656.18|10
1638945120000|2021-12-08 06:32:00|20775.44|20655.44|20770.7|20650.7|20775.44|20655.44|20770.47|20650.47|10
1638945130000|2021-12-08 06:32:10|20770.34|20650.34|20767.33|20647.33|20770.34|20650.34|20767.33|20647.33|10
1638945140000|2021-12-08 06:32:20|20765.48|20645.48|20762.35|20642.35|20765.48|20645.48|20762.11|20642.11|10
1638945150000|2021-12-08 06:32:30|20761.42|20641.42|20759.77|20639.77|20761.42|20641.42|20759.77|20639.77|10
1638945160000|2021-12-08 06:32:40|20760.17|20640.17|20759.57|20639.57|20760.57|20640.57|20759.47|20639.47|10
1638945170000|2021-12-08 06:32:50|20759.91|20639.91|20759.51|20639.51|20760.15|20640.15|20759.5|20639.5|10
1638945180000|2021-12-08 06:33:00|20759.33|20639.33|20757.26|20637.26|20759.53|20639.53|20757.26|20637.26|10
1638945190000|2021-12-08 06:33:10|20756.93|20636.93|20756.34|20636.34|20756.93|20636.93|20756.23|20636.23|8
1638945200000|2021-12-08 06:33:20|20756.56|20636.56|20755.42|20635.42|20756.56|20636.56|20755.42|20635.42|10
1638945210000|2021-12-08 06:33:30|20754.8|20634.8|20753.68|20633.68|20755.41|20635.41|20753.64|20633.64|8
1638945220000|2021-12-08 06:33:40|20753.47|20633.47|20753.37|20633.37|20754.58|20634.58|20753.37|20633.37|10
1638945230000|2021-12-08 06:33:50|20753.26|20633.26|20751.99|20631.99|20753.73|20633.73|20751.99|20631.99|10
1638945240000|2021-12-08 06:34:00|20751.98|20631.98|20749.43|20629.43|20751.98|20631.98|20749.41|20629.41|10
1638945250000|2021-12-08 06:34:10|20749.23|20629.23|20748.38|20628.38|20749.23|20629.23|20748.29|20628.29|10
1638945260000|2021-12-08 06:34:20|20748.42|20628.42|20749.28|20629.28|20749.38|20629.38|20748.42|20628.42|10
1638945270000|2021-12-08 06:34:30|20749.37|20629.37|20750.22|20630.22|20750.22|20630.22|20749.03|20629.03|9
1638945280000|2021-12-08 06:34:40|20750.67|20630.67|20750.06|20630.06|20750.67|20630.67|20749.32|20629.32|10
1638945290000|2021-12-08 06:34:50|20749.96|20629.96|20749.61|20629.61|20750.15|20630.15|20748.98|20628.98|10
1638945300000|2021-12-08 06:35:00|20749.23|20629.23|20745.22|20625.22|20749.25|20629.25|20745.07|20625.07|10
1638945310000|2021-12-08 06:35:10|20745.1|20625.1|20739.82|20619.82|20745.1|20625.1|20739.82|20619.82|9
1638945320000|2021-12-08 06:35:20|20739.56|20619.56|20734.95|20614.95|20739.56|20619.56|20734.95|20614.95|10
1638945330000|2021-12-08 06:35:30|20733.65|20613.65|20733.68|20613.68|20734.06|20614.06|20732.91|20612.91|10
1638945340000|2021-12-08 06:35:40|20734.76|20614.76|20737.01|20617.01|20737.01|20617.01|20734.76|20614.76|9
1638945350000|2021-12-08 06:35:50|20737.48|20617.48|20735.4|20615.4|20737.48|20617.48|20735.4|20615.4|10
1638945360000|2021-12-08 06:36:00|20735.15|20615.15|20736.23|20616.23|20736.23|20616.23|20734.39|20614.39|10
1638945370000|2021-12-08 06:36:10|20735.96|20615.96|20738|20618|20738|20618|20735.96|20615.96|8
1638945380000|2021-12-08 06:36:20|20738.08|20618.08|20737.69|20617.69|20739.46|20619.46|20736.73|20616.73|10
1638945390000|2021-12-08 06:36:30|20738.12|20618.12|20739.19|20619.19|20739.59|20619.59|20738.12|20618.12|9
1638945400000|2021-12-08 06:36:40|20739.28|20619.28|20738.61|20618.61|20739.58|20619.58|20738.61|20618.61|10
1638945410000|2021-12-08 06:36:50|20738.4|20618.4|20740.12|20620.12|20740.38|20620.38|20738.3|20618.3|10
1638945420000|2021-12-08 06:37:00|20740.43|20620.43|20740.75|20620.75|20741.04|20621.04|20740.43|20620.43|10
1638945430000|2021-12-08 06:37:10|20740.49|20620.49|20739.67|20619.67|20740.98|20620.98|20739.67|20619.67|10
1638945440000|2021-12-08 06:37:20|20739.44|20619.44|20737.35|20617.35|20739.8|20619.8|20737.35|20617.35|8
1638945450000|2021-12-08 06:37:30|20736.81|20616.81|20734.9|20614.9|20736.81|20616.81|20734.9|20614.9|9
1638945460000|2021-12-08 06:37:40|20735.18|20615.18|20733.95|20613.95|20735.18|20615.18|20733.76|20613.76|10
1638945470000|2021-12-08 06:37:50|20733.74|20613.74|20730.38|20610.38|20733.74|20613.74|20730.38|20610.38|10
1638945480000|2021-12-08 06:38:00|20730.39|20610.39|20731.66|20611.66|20731.66|20611.66|20730.39|20610.39|8
1638945490000|2021-12-08 06:38:10|20731.54|20611.54|20730.61|20610.61|20731.54|20611.54|20730.46|20610.46|10
1638945500000|2021-12-08 06:38:20|20730.55|20610.55|20730.25|20610.25|20730.88|20610.88|20730.25|20610.25|10
1638945510000|2021-12-08 06:38:30|20730.19|20610.19|20728.88|20608.88|20730.19|20610.19|20728.6|20608.6|10
1638945520000|2021-12-08 06:38:40|20729.26|20609.26|20729.31|20609.31|20731.61|20611.61|20729.12|20609.12|10
1638945530000|2021-12-08 06:38:50|20729.69|20609.69|20728.69|20608.69|20730.57|20610.57|20728.69|20608.69|10
1638945540000|2021-12-08 06:39:00|20728.73|20608.73|20726.65|20606.65|20728.73|20608.73|20726.39|20606.39|10
1638945550000|2021-12-08 06:39:10|20726.94|20606.94|20724.98|20604.98|20726.94|20606.94|20724.21|20604.21|9
1638945560000|2021-12-08 06:39:20|20725.28|20605.28|20722.85|20602.85|20725.28|20605.28|20722.85|20602.85|9
1638945570000|2021-12-08 06:39:30|20722.63|20602.63|20723.34|20603.34|20723.54|20603.54|20722.63|20602.63|10
1638945580000|2021-12-08 06:39:40|20723.77|20603.77|20726.91|20606.91|20727.14|20607.14|20723.77|20603.77|9
1638945590000|2021-12-08 06:39:50|20727.41|20607.41|20730.8|20610.8|20730.8|20610.8|20727.41|20607.41|10
1638945600000|2021-12-08 06:40:00|20731.05|20611.05|20729.55|20609.55|20731.92|20611.92|20729.55|20609.55|9
1638945610000|2021-12-08 06:40:10|20730.46|20610.46|20733.86|20613.86|20733.86|20613.86|20730.46|20610.46|10
1638945620000|2021-12-08 06:40:20|20735.22|20615.22|20737.68|20617.68|20737.68|20617.68|20735.22|20615.22|10
1638945630000|2021-12-08 06:40:30|20737.58|20617.58|20736.86|20616.86|20737.58|20617.58|20736.56|20616.56|10
1638945640000|2021-12-08 06:40:40|20737.42|20617.42|20745.92|20625.92|20746.47|20626.47|20737.42|20617.42|10
1638945650000|2021-12-08 06:40:50|20745.95|20625.95|20747.09|20627.09|20747.45|20627.45|20745.95|20625.95|10
1638945660000|2021-12-08 06:41:00|20746.77|20626.77|20746.04|20626.04|20746.77|20626.77|20745.4|20625.4|10
1638945670000|2021-12-08 06:41:10|20746.65|20626.65|20745.03|20625.03|20746.8|20626.8|20744.91|20624.91|10
1638945680000|2021-12-08 06:41:20|20744.82|20624.82|20744.59|20624.59|20744.82|20624.82|20744.04|20624.04|8
1638945690000|2021-12-08 06:41:30|20745.06|20625.06|20743.76|20623.76|20745.06|20625.06|20743.76|20623.76|8
1638945700000|2021-12-08 06:41:40|20743.74|20623.74|20742.92|20622.92|20743.77|20623.77|20742.92|20622.92|7
1638945710000|2021-12-08 06:41:50|20742.6|20622.6|20744.12|20624.12|20744.12|20624.12|20741.87|20621.87|9
1638945720000|2021-12-08 06:42:00|20743.98|20623.98|20742.39|20622.39|20743.98|20623.98|20742.39|20622.39|9
1638945730000|2021-12-08 06:42:10|20742.04|20622.04|20743.38|20623.38|20743.49|20623.49|20742.04|20622.04|9
1638945740000|2021-12-08 06:42:20|20743.56|20623.56|20743.46|20623.46|20743.96|20623.96|20743.06|20623.06|10
1638945750000|2021-12-08 06:42:30|20746.58|20626.58|20744.35|20624.35|20746.84|20626.84|20744.35|20624.35|8
1638945760000|2021-12-08 06:42:40|20744.05|20624.05|20744.52|20624.52|20744.83|20624.83|20743.67|20623.67|9
1638945770000|2021-12-08 06:42:50|20744.39|20624.39|20745.14|20625.14|20745.15|20625.15|20744.19|20624.19|9
1638945780000|2021-12-08 06:43:00|20745.04|20625.04|20747.31|20627.31|20747.31|20627.31|20744.66|20624.66|9
1638945790000|2021-12-08 06:43:10|20748.04|20628.04|20746.89|20626.89|20748.46|20628.46|20746.89|20626.89|10
1638945800000|2021-12-08 06:43:20|20746.51|20626.51|20745.21|20625.21|20746.62|20626.62|20745.21|20625.21|10
1638945810000|2021-12-08 06:43:30|20745.14|20625.14|20746.5|20626.5|20746.5|20626.5|20745.03|20625.03|10
1638945820000|2021-12-08 06:43:40|20746.39|20626.39|20746.96|20626.96|20748.03|20628.03|20746.39|20626.39|10
1638945830000|2021-12-08 06:43:50|20746.62|20626.62|20748.91|20628.91|20748.92|20628.92|20746.27|20626.27|9
1638945840000|2021-12-08 06:44:00|20749.05|20629.05|20749.66|20629.66|20749.68|20629.68|20749.05|20629.05|10
1638945850000|2021-12-08 06:44:10|20749.57|20629.57|20750.41|20630.41|20750.43|20630.43|20749.57|20629.57|10
1638945860000|2021-12-08 06:44:20|20750.19|20630.19|20750.14|20630.14|20750.25|20630.25|20750.06|20630.06|7
1638945870000|2021-12-08 06:44:30|20750|20630|20749.84|20629.84|20750.02|20630.02|20749.73|20629.73|7
1638945880000|2021-12-08 06:44:40|20750.28|20630.28|20752.39|20632.39|20752.39|20632.39|20750.11|20630.11|9
1638945890000|2021-12-08 06:44:50|20751.77|20631.77|20754.01|20634.01|20754.01|20634.01|20751.77|20631.77|10
1638945900000|2021-12-08 06:45:00|20754.4|20634.4|20760.43|20640.43|20760.43|20640.43|20754.4|20634.4|10
1638945910000|2021-12-08 06:45:10|20761.14|20641.14|20762.44|20642.44|20762.76|20642.76|20761.14|20641.14|10
1638945920000|2021-12-08 06:45:20|20762.45|20642.45|20760.02|20640.02|20762.45|20642.45|20760.02|20640.02|10
1638945930000|2021-12-08 06:45:30|20760.38|20640.38|20759.68|20639.68|20760.41|20640.41|20759.68|20639.68|9
1638945940000|2021-12-08 06:45:40|20759.33|20639.33|20761.88|20641.88|20761.88|20641.88|20759.33|20639.33|10
1638945950000|2021-12-08 06:45:50|20762.18|20642.18|20764.75|20644.75|20764.75|20644.75|20762.18|20642.18|9
1638945960000|2021-12-08 06:46:00|20765.32|20645.32|20774.03|20654.03|20774.44|20654.44|20765.32|20645.32|9
1638945970000|2021-12-08 06:46:10|20773.92|20653.92|20779.2|20659.2|20779.2|20659.2|20773.92|20653.92|9
1638945980000|2021-12-08 06:46:20|20778.44|20658.44|20779.37|20659.37|20779.68|20659.68|20778.44|20658.44|10
1638945990000|2021-12-08 06:46:30|20779.45|20659.45|20781.27|20661.27|20781.27|20661.27|20779.45|20659.45|9
1638946000000|2021-12-08 06:46:40|20780.97|20660.97|20780.93|20660.93|20781.62|20661.62|20780.93|20660.93|10
1638946010000|2021-12-08 06:46:50|20782.7|20662.7|20785.85|20665.85|20785.85|20665.85|20782.7|20662.7|9
1638946020000|2021-12-08 06:47:00|20786.01|20666.01|20786.77|20666.77|20786.88|20666.88|20786.01|20666.01|9
1638946030000|2021-12-08 06:47:10|20786.99|20666.99|20793.61|20673.61|20793.61|20673.61|20786.99|20666.99|10
1638946040000|2021-12-08 06:47:20|20793.86|20673.86|20799.59|20679.59|20799.59|20679.59|20793.86|20673.86|10
1638946050000|2021-12-08 06:47:30|20799.67|20679.67|20800.74|20680.74|20800.84|20680.84|20799.54|20679.54|10
1638946060000|2021-12-08 06:47:40|20800.88|20680.88|20806.04|20686.04|20806.27|20686.27|20800.83|20680.83|10
1638946070000|2021-12-08 06:47:50|20805.73|20685.73|20805.05|20685.05|20805.73|20685.73|20804.42|20684.42|9
1638946080000|2021-12-08 06:48:00|20805.23|20685.23|20804.02|20684.02|20805.23|20685.23|20803.95|20683.95|10
1638946090000|2021-12-08 06:48:10|20804.1|20684.1|20802.53|20682.53|20804.1|20684.1|20802.42|20682.42|10
1638946100000|2021-12-08 06:48:20|20803.17|20683.17|20803.11|20683.11|20803.41|20683.41|20802.59|20682.59|10
1638946110000|2021-12-08 06:48:30|20803.08|20683.08|20806.52|20686.52|20806.52|20686.52|20803.08|20683.08|10
1638946120000|2021-12-08 06:48:40|20806.21|20686.21|20806.47|20686.47|20806.47|20686.47|20805.63|20685.63|10
1638946130000|2021-12-08 06:48:50|20806.3|20686.3|20807.19|20687.19|20807.97|20687.97|20805.81|20685.81|10
1638946140000|2021-12-08 06:49:00|20807.68|20687.68|20809.3|20689.3|20809.3|20689.3|20807.68|20687.68|10
1638946150000|2021-12-08 06:49:10|20810.26|20690.26|20815.1|20695.1|20815.1|20695.1|20810.26|20690.26|10
1638946160000|2021-12-08 06:49:20|20815.36|20695.36|20818.55|20698.55|20818.55|20698.55|20815.36|20695.36|10
1638946170000|2021-12-08 06:49:30|20818.44|20698.44|20815.27|20695.27|20818.44|20698.44|20815.13|20695.13|10
1638946180000|2021-12-08 06:49:40|20815.42|20695.42|20816.6|20696.6|20817.54|20697.54|20815.42|20695.42|10
1638946190000|2021-12-08 06:49:50|20816.75|20696.75|20813.86|20693.86|20817.27|20697.27|20813.86|20693.86|10
1638946200000|2021-12-08 06:50:00|20812.64|20692.64|20808.63|20688.63|20812.64|20692.64|20807.36|20687.36|10
1638946210000|2021-12-08 06:50:10|20808.48|20688.48|20813.09|20693.09|20813.11|20693.11|20808.08|20688.08|10
1638946220000|2021-12-08 06:50:20|20813.62|20693.62|20814.92|20694.92|20815.25|20695.25|20813.62|20693.62|10
1638946230000|2021-12-08 06:50:30|20815.04|20695.04|20813.94|20693.94|20815.04|20695.04|20813.94|20693.94|9
1638946240000|2021-12-08 06:50:40|20814.1|20694.1|20814.42|20694.42|20814.42|20694.42|20813.71|20693.71|9
1638946250000|2021-12-08 06:50:50|20814.25|20694.25|20814.82|20694.82|20814.82|20694.82|20814.25|20694.25|10
1638946260000|2021-12-08 06:51:00|20814.84|20694.84|20815.71|20695.71|20815.71|20695.71|20814.29|20694.29|10
1638946270000|2021-12-08 06:51:10|20815.61|20695.61|20816.25|20696.25|20816.77|20696.77|20815.61|20695.61|9
1638946280000|2021-12-08 06:51:20|20816.22|20696.22|20814.6|20694.6|20816.38|20696.38|20814.54|20694.54|10
1638946290000|2021-12-08 06:51:30|20815.18|20695.18|20815.13|20695.13|20815.18|20695.18|20814.39|20694.39|10
1638946300000|2021-12-08 06:51:40|20814.48|20694.48|20812.67|20692.67|20814.8|20694.8|20812.66|20692.66|10
1638946310000|2021-12-08 06:51:50|20811.49|20691.49|20805.38|20685.38|20811.49|20691.49|20805.38|20685.38|8
1638946320000|2021-12-08 06:52:00|20805.07|20685.07|20806.26|20686.26|20806.78|20686.78|20804.29|20684.29|10
1638946330000|2021-12-08 06:52:10|20806.18|20686.18|20804.62|20684.62|20806.18|20686.18|20804.56|20684.56|9
1638946340000|2021-12-08 06:52:20|20804.73|20684.73|20805.35|20685.35|20805.78|20685.78|20804.67|20684.67|10
1638946350000|2021-12-08 06:52:30|20805.62|20685.62|20806.15|20686.15|20806.27|20686.27|20805.62|20685.62|8
1638946360000|2021-12-08 06:52:40|20806.05|20686.05|20807.01|20687.01|20807.78|20687.78|20806.05|20686.05|7
1638946370000|2021-12-08 06:52:50|20806.76|20686.76|20805.43|20685.43|20806.76|20686.76|20805.2|20685.2|10
1638946380000|2021-12-08 06:53:00|20805.71|20685.71|20806.08|20686.08|20806.08|20686.08|20805.71|20685.71|8
1638946390000|2021-12-08 06:53:10|20806.2|20686.2|20808.09|20688.09|20808.09|20688.09|20805.91|20685.91|10
1638946400000|2021-12-08 06:53:20|20808.1|20688.1|20807.25|20687.25|20808.1|20688.1|20807.08|20687.08|10
1638946410000|2021-12-08 06:53:30|20807.31|20687.31|20808.28|20688.28|20808.87|20688.87|20807.31|20687.31|10
1638946420000|2021-12-08 06:53:40|20808.18|20688.18|20809.11|20689.11|20809.11|20689.11|20807.87|20687.87|9
1638946430000|2021-12-08 06:53:50|20809.17|20689.17|20813.49|20693.49|20813.49|20693.49|20809.17|20689.17|10
1638946440000|2021-12-08 06:54:00|20813.5|20693.5|20814.14|20694.14|20814.14|20694.14|20811.93|20691.93|9
1638946450000|2021-12-08 06:54:10|20814.49|20694.49|20817.89|20697.89|20817.89|20697.89|20814.16|20694.16|10
1638946460000|2021-12-08 06:54:20|20818.51|20698.51|20817.63|20697.63|20820.01|20700.01|20817.56|20697.56|10
1638946470000|2021-12-08 06:54:30|20817.71|20697.71|20812.7|20692.7|20817.71|20697.71|20812.7|20692.7|10
1638946480000|2021-12-08 06:54:40|20812.54|20692.54|20809.06|20689.06|20812.94|20692.94|20809.06|20689.06|10
1638946490000|2021-12-08 06:54:50|20807.9|20687.9|20804.65|20684.65|20807.9|20687.9|20804.65|20684.65|9
1638946500000|2021-12-08 06:55:00|20805.35|20685.35|20804.75|20684.75|20805.35|20685.35|20804.75|20684.75|7
1638946510000|2021-12-08 06:55:10|20804.93|20684.93|20803.97|20683.97|20804.95|20684.95|20803.76|20683.76|10
1638946520000|2021-12-08 06:55:20|20803.37|20683.37|20803.56|20683.56|20803.89|20683.89|20803.37|20683.37|9
1638946530000|2021-12-08 06:55:30|20803.83|20683.83|20805.72|20685.72|20806.23|20686.23|20803.61|20683.61|10
1638946540000|2021-12-08 06:55:40|20806.35|20686.35|20806.03|20686.03|20806.75|20686.75|20806.03|20686.03|10
1638946550000|2021-12-08 06:55:50|20806.13|20686.13|20807.12|20687.12|20807.47|20687.47|20805.67|20685.67|9
1638946560000|2021-12-08 06:56:00|20806.61|20686.61|20805.45|20685.45|20806.9|20686.9|20805.26|20685.26|10
1638946570000|2021-12-08 06:56:10|20805.35|20685.35|20805.39|20685.39|20805.69|20685.69|20804.86|20684.86|10
1638946580000|2021-12-08 06:56:20|20805.07|20685.07|20804.65|20684.65|20805.38|20685.38|20804.65|20684.65|10
1638946590000|2021-12-08 06:56:30|20804.09|20684.09|20802.76|20682.76|20804.09|20684.09|20802.76|20682.76|10
1638946600000|2021-12-08 06:56:40|20803.08|20683.08|20804.87|20684.87|20804.87|20684.87|20803.06|20683.06|10
1638946610000|2021-12-08 06:56:50|20804.8|20684.8|20804.99|20684.99|20805.09|20685.09|20804.16|20684.16|10
1638946620000|2021-12-08 06:57:00|20805.04|20685.04|20803.11|20683.11|20805.04|20685.04|20803.11|20683.11|10
1638946630000|2021-12-08 06:57:10|20801.72|20681.72|20804.45|20684.45|20804.45|20684.45|20801.53|20681.53|10
1638946640000|2021-12-08 06:57:20|20804.32|20684.32|20807.08|20687.08|20807.08|20687.08|20804.16|20684.16|9
1638946650000|2021-12-08 06:57:30|20807.13|20687.13|20807.55|20687.55|20807.55|20687.55|20806.32|20686.32|9
1638946660000|2021-12-08 06:57:40|20807.17|20687.17|20809.34|20689.34|20809.34|20689.34|20807.17|20687.17|10
1638946670000|2021-12-08 06:57:50|20810.67|20690.67|20811.94|20691.94|20812.02|20692.02|20810.67|20690.67|9
1638946680000|2021-12-08 06:58:00|20812.1|20692.1|20814.92|20694.92|20814.92|20694.92|20812.08|20692.08|10
1638946690000|2021-12-08 06:58:10|20814.5|20694.5|20812.03|20692.03|20814.5|20694.5|20812.01|20692.01|10
1638946700000|2021-12-08 06:58:20|20811.71|20691.71|20810.51|20690.51|20811.71|20691.71|20809.95|20689.95|10
1638946710000|2021-12-08 06:58:30|20810.22|20690.22|20808.85|20688.85|20810.69|20690.69|20808.85|20688.85|9
1638946720000|2021-12-08 06:58:40|20808.75|20688.75|20809.14|20689.14|20809.14|20689.14|20807.93|20687.93|10
1638946730000|2021-12-08 06:58:50|20809.02|20689.02|20810.18|20690.18|20810.18|20690.18|20807.82|20687.82|9
1638946740000|2021-12-08 06:59:00|20809.73|20689.73|20811.89|20691.89|20811.89|20691.89|20809.73|20689.73|10
1638946750000|2021-12-08 06:59:10|20811.92|20691.92|20812.68|20692.68|20812.68|20692.68|20811.45|20691.45|10
1638946760000|2021-12-08 06:59:20|20812.99|20692.99|20811.59|20691.59|20812.99|20692.99|20811.49|20691.49|10
1638946770000|2021-12-08 06:59:30|20811.44|20691.44|20806.79|20686.79|20811.44|20691.44|20806.79|20686.79|8
1638946780000|2021-12-08 06:59:40|20806.35|20686.35|20805.72|20685.72|20806.35|20686.35|20805.33|20685.33|9
1638946790000|2021-12-08 06:59:50|20805.08|20685.08|20805.62|20685.62|20805.62|20685.62|20804.15|20684.15|8
1638946800000|2021-12-08 07:00:00|20805.79|20685.79|20807.81|20687.81|20807.89|20687.89|20805.79|20685.79|9
1638946810000|2021-12-08 07:00:10|20808.21|20688.21|20813.19|20693.19|20813.19|20693.19|20808.21|20688.21|10
1638946820000|2021-12-08 07:00:20|20813.61|20693.61|20815.36|20695.36|20815.36|20695.36|20813.61|20693.61|9
1638946830000|2021-12-08 07:00:30|20816.02|20696.02|20815.37|20695.37|20816.18|20696.18|20814.7|20694.7|10
1638946840000|2021-12-08 07:00:40|20816.14|20696.14|20817.51|20697.51|20819.02|20699.02|20816.14|20696.14|9
1638946850000|2021-12-08 07:00:50|20817.5|20697.5|20819.14|20699.14|20819.14|20699.14|20817.18|20697.18|10
1638946860000|2021-12-08 07:01:00|20819.23|20699.23|20819.07|20699.07|20819.57|20699.57|20818.85|20698.85|9
1638946870000|2021-12-08 07:01:10|20819.32|20699.32|20820.97|20700.97|20820.97|20700.97|20819.32|20699.32|10
1638946880000|2021-12-08 07:01:20|20820.56|20700.56|20819.48|20699.48|20820.56|20700.56|20819.22|20699.22|10
1638946890000|2021-12-08 07:01:30|20819.39|20699.39|20813.16|20693.16|20819.39|20699.39|20813.16|20693.16|10
1638946900000|2021-12-08 07:01:40|20813.06|20693.06|20807.68|20687.68|20813.06|20693.06|20807.68|20687.68|10
1638946910000|2021-12-08 07:01:50|20806.64|20686.64|20804.07|20684.07|20806.66|20686.66|20804.06|20684.06|10
1638946920000|2021-12-08 07:02:00|20804.18|20684.18|20802.37|20682.37|20804.18|20684.18|20802.1|20682.1|10
1638946930000|2021-12-08 07:02:10|20802.64|20682.64|20796.71|20676.71|20802.64|20682.64|20796.71|20676.71|10
1638946940000|2021-12-08 07:02:20|20796.73|20676.73|20795.79|20675.79|20796.96|20676.96|20795.79|20675.79|10
1638946950000|2021-12-08 07:02:30|20795.65|20675.65|20793.38|20673.38|20795.65|20675.65|20793.38|20673.38|10
1638946960000|2021-12-08 07:02:40|20793.01|20673.01|20783.95|20663.95|20793.01|20673.01|20783.95|20663.95|9
1638946970000|2021-12-08 07:02:50|20784.14|20664.14|20783.74|20663.74|20784.18|20664.18|20783.55|20663.55|8
1638946980000|2021-12-08 07:03:00|20783.91|20663.91|20783.5|20663.5|20784.31|20664.31|20783.21|20663.21|10
1638946990000|2021-12-08 07:03:10|20783.79|20663.79|20780.9|20660.9|20783.79|20663.79|20780.83|20660.83|9
1638947000000|2021-12-08 07:03:20|20780.8|20660.8|20779.92|20659.92|20780.8|20660.8|20779.69|20659.69|9
1638947010000|2021-12-08 07:03:30|20779.24|20659.24|20777.34|20657.34|20779.24|20659.24|20777.34|20657.34|10
1638947020000|2021-12-08 07:03:40|20777.39|20657.39|20772.71|20652.71|20777.39|20657.39|20772.71|20652.71|9
1638947030000|2021-12-08 07:03:50|20772.75|20652.75|20770.05|20650.05|20772.75|20652.75|20770.05|20650.05|9
1638947040000|2021-12-08 07:04:00|20769.44|20649.44|20769.54|20649.54|20769.57|20649.57|20767.88|20647.88|10
1638947050000|2021-12-08 07:04:10|20769.47|20649.47|20768.18|20648.18|20770.04|20650.04|20768.18|20648.18|10
1638947060000|2021-12-08 07:04:20|20768.34|20648.34|20769.08|20649.08|20770.02|20650.02|20768.25|20648.25|10
1638947070000|2021-12-08 07:04:30|20768.72|20648.72|20767.5|20647.5|20768.74|20648.74|20767.5|20647.5|10
1638947080000|2021-12-08 07:04:40|20767.77|20647.77|20768.19|20648.19|20769.1|20649.1|20767.77|20647.77|10
1638947090000|2021-12-08 07:04:50|20768.21|20648.21|20768.71|20648.71|20769.05|20649.05|20767.24|20647.24|10
1638947100000|2021-12-08 07:05:00|20767.84|20647.84|20767.57|20647.57|20767.95|20647.95|20767.13|20647.13|10
1638947110000|2021-12-08 07:05:10|20767.6|20647.6|20769.1|20649.1|20769.21|20649.21|20767.6|20647.6|10
1638947120000|2021-12-08 07:05:20|20768.5|20648.5|20768.5|20648.5|20769.93|20649.93|20768.5|20648.5|10
1638947130000|2021-12-08 07:05:30|20768.32|20648.32|20768.26|20648.26|20769.43|20649.43|20767.86|20647.86|10
1638947140000|2021-12-08 07:05:40|20768.13|20648.13|20766.42|20646.42|20769|20649|20766.42|20646.42|10
1638947150000|2021-12-08 07:05:50|20767.04|20647.04|20771.54|20651.54|20771.54|20651.54|20767.04|20647.04|10
1638947160000|2021-12-08 07:06:00|20770.71|20650.71|20772.29|20652.29|20772.29|20652.29|20770.65|20650.65|10
1638947170000|2021-12-08 07:06:10|20772.1|20652.1|20774.52|20654.52|20774.52|20654.52|20772.1|20652.1|9
1638947180000|2021-12-08 07:06:20|20774.05|20654.05|20782.67|20662.67|20782.67|20662.67|20774.05|20654.05|10
1638947190000|2021-12-08 07:06:30|20783.19|20663.19|20787.9|20667.9|20787.9|20667.9|20783.19|20663.19|10
1638947200000|2021-12-08 07:06:40|20786.48|20666.48|20788.57|20668.57|20789.9|20669.9|20785.98|20665.98|9
1638947210000|2021-12-08 07:06:50|20788.62|20668.62|20790.64|20670.64|20790.68|20670.68|20788.62|20668.62|10
1638947220000|2021-12-08 07:07:00|20790.59|20670.59|20791.75|20671.75|20791.75|20671.75|20789.71|20669.71|10
1638947230000|2021-12-08 07:07:10|20791.68|20671.68|20788.29|20668.29|20792.11|20672.11|20788.29|20668.29|10
1638947240000|2021-12-08 07:07:20|20788.61|20668.61|20786.36|20666.36|20788.74|20668.74|20785.94|20665.94|10
1638947250000|2021-12-08 07:07:30|20787.1|20667.1|20786.28|20666.28|20787.48|20667.48|20786.28|20666.28|8
1638947260000|2021-12-08 07:07:40|20786.03|20666.03|20786.61|20666.61|20786.86|20666.86|20786.03|20666.03|10
1638947270000|2021-12-08 07:07:50|20786.17|20666.17|20791.1|20671.1|20791.1|20671.1|20786.17|20666.17|10
1638947280000|2021-12-08 07:08:00|20791.63|20671.63|20792.66|20672.66|20792.66|20672.66|20791.51|20671.51|10
1638947290000|2021-12-08 07:08:10|20793.98|20673.98|20798.73|20678.73|20798.73|20678.73|20793.98|20673.98|9
1638947300000|2021-12-08 07:08:20|20798.75|20678.75|20798.47|20678.47|20798.75|20678.75|20797.56|20677.56|10
1638947310000|2021-12-08 07:08:30|20798.37|20678.37|20797.86|20677.86|20798.37|20678.37|20795.52|20675.52|10
1638947320000|2021-12-08 07:08:40|20798.01|20678.01|20802.34|20682.34|20802.34|20682.34|20798.01|20678.01|10
1638947330000|2021-12-08 07:08:50|20802.24|20682.24|20801.42|20681.42|20802.61|20682.61|20801.4|20681.4|8
1638947340000|2021-12-08 07:09:00|20801.91|20681.91|20808.87|20688.87|20808.87|20688.87|20801.73|20681.73|10
1638947350000|2021-12-08 07:09:10|20809.79|20689.79|20816.12|20696.12|20816.12|20696.12|20809.79|20689.79|10
1638947360000|2021-12-08 07:09:20|20817.35|20697.35|20818.84|20698.84|20818.84|20698.84|20817.35|20697.35|10
1638947370000|2021-12-08 07:09:30|20819.33|20699.33|20821.67|20701.67|20821.67|20701.67|20819.28|20699.28|9
1638947380000|2021-12-08 07:09:40|20821.78|20701.78|20817.99|20697.99|20821.86|20701.86|20817.99|20697.99|10
1638947390000|2021-12-08 07:09:50|20818.52|20698.52|20818.01|20698.01|20818.83|20698.83|20817.65|20697.65|9
1638947400000|2021-12-08 07:10:00|20818.43|20698.43|20819.25|20699.25|20819.25|20699.25|20818.36|20698.36|10
1638947410000|2021-12-08 07:10:10|20819.3|20699.3|20818.48|20698.48|20819.38|20699.38|20818.48|20698.48|10
1638947420000|2021-12-08 07:10:20|20815.65|20695.65|20816.77|20696.77|20816.77|20696.77|20812.92|20692.92|10
1638947430000|2021-12-08 07:10:30|20814.08|20694.08|20811.59|20691.59|20814.34|20694.34|20811.59|20691.59|10
1638947440000|2021-12-08 07:10:40|20811.27|20691.27|20809.96|20689.96|20811.27|20691.27|20809.61|20689.61|10
1638947450000|2021-12-08 07:10:50|20809.81|20689.81|20802.38|20682.38|20809.81|20689.81|20802.38|20682.38|10
1638947460000|2021-12-08 07:11:00|20802.24|20682.24|20799.17|20679.17|20802.24|20682.24|20798.68|20678.68|10
1638947470000|2021-12-08 07:11:10|20799.7|20679.7|20797.96|20677.96|20799.99|20679.99|20797.96|20677.96|10
1638947480000|2021-12-08 07:11:20|20798.19|20678.19|20798.91|20678.91|20798.91|20678.91|20798.15|20678.15|10
1638947490000|2021-12-08 07:11:30|20798.4|20678.4|20795.6|20675.6|20798.4|20678.4|20795.6|20675.6|10
1638947500000|2021-12-08 07:11:40|20795.5|20675.5|20793.09|20673.09|20795.5|20675.5|20793.09|20673.09|9
1638947510000|2021-12-08 07:11:50|20793.24|20673.24|20792.46|20672.46|20793.24|20673.24|20791.56|20671.56|10
1638947520000|2021-12-08 07:12:00|20791.67|20671.67|20792.75|20672.75|20792.82|20672.82|20791.63|20671.63|10
1638947530000|2021-12-08 07:12:10|20793.48|20673.48|20791.99|20671.99|20793.48|20673.48|20791.88|20671.88|9
1638947540000|2021-12-08 07:12:20|20789.5|20669.5|20789.59|20669.59|20790.06|20670.06|20789.38|20669.38|10
1638947550000|2021-12-08 07:12:30|20789.76|20669.76|20789.82|20669.82|20790.99|20670.99|20789.39|20669.39|10
1638947560000|2021-12-08 07:12:40|20789.88|20669.88|20787.95|20667.95|20790.1|20670.1|20787.95|20667.95|9
1638947570000|2021-12-08 07:12:50|20787.89|20667.89|20784.54|20664.54|20787.89|20667.89|20784.54|20664.54|10
1638947580000|2021-12-08 07:13:00|20782.32|20662.32|20781.62|20661.62|20782.32|20662.32|20781.07|20661.07|10
1638947590000|2021-12-08 07:13:10|20782.77|20662.77|20788.25|20668.25|20788.25|20668.25|20782.77|20662.77|10
1638947600000|2021-12-08 07:13:20|20788.48|20668.48|20789.6|20669.6|20789.69|20669.69|20788.04|20668.04|10
1638947610000|2021-12-08 07:13:30|20791.02|20671.02|20787.24|20667.24|20791.02|20671.02|20787.24|20667.24|10
1638947620000|2021-12-08 07:13:40|20787.62|20667.62|20784.7|20664.7|20787.62|20667.62|20784.7|20664.7|9
1638947630000|2021-12-08 07:13:50|20786.19|20666.19|20781.03|20661.03|20786.19|20666.19|20781.03|20661.03|10
1638947640000|2021-12-08 07:14:00|20779.85|20659.85|20778.7|20658.7|20780.13|20660.13|20778.28|20658.28|10
1638947650000|2021-12-08 07:14:10|20778.96|20658.96|20775.2|20655.2|20778.96|20658.96|20775.2|20655.2|9
1638947660000|2021-12-08 07:14:20|20775.49|20655.49|20773.52|20653.52|20775.49|20655.49|20773.5|20653.5|10
1638947670000|2021-12-08 07:14:30|20773.44|20653.44|20773.68|20653.68|20773.8|20653.8|20772.92|20652.92|10
1638947680000|2021-12-08 07:14:40|20773.91|20653.91|20773.63|20653.63|20774.14|20654.14|20773.48|20653.48|10
1638947690000|2021-12-08 07:14:50|20773.89|20653.89|20774.04|20654.04|20774.45|20654.45|20772.68|20652.68|10
1638947700000|2021-12-08 07:15:00|20774.4|20654.4|20772.02|20652.02|20774.4|20654.4|20772.02|20652.02|10
1638947710000|2021-12-08 07:15:10|20772.16|20652.16|20772.31|20652.31|20772.56|20652.56|20771.73|20651.73|10
1638947720000|2021-12-08 07:15:20|20772.19|20652.19|20772.99|20652.99|20773.81|20653.81|20772.19|20652.19|10
1638947730000|2021-12-08 07:15:30|20772.36|20652.36|20773.56|20653.56|20773.78|20653.78|20772.34|20652.34|9
1638947740000|2021-12-08 07:15:40|20774.29|20654.29|20774.22|20654.22|20775.32|20655.32|20774.19|20654.19|10
1638947750000|2021-12-08 07:15:50|20775.34|20655.34|20776.08|20656.08|20776.08|20656.08|20774.6|20654.6|10
1638947760000|2021-12-08 07:16:00|20776.72|20656.72|20782.1|20662.1|20782.59|20662.59|20776.72|20656.72|10
1638947770000|2021-12-08 07:16:10|20782.47|20662.47|20780.59|20660.59|20783|20663|20780.56|20660.56|10
1638947780000|2021-12-08 07:16:20|20780.05|20660.05|20779.02|20659.02|20780.05|20660.05|20778.63|20658.63|9
1638947790000|2021-12-08 07:16:30|20778.88|20658.88|20776.8|20656.8|20778.88|20658.88|20776.8|20656.8|10
1638947800000|2021-12-08 07:16:40|20776.83|20656.83|20777.03|20657.03|20777.08|20657.08|20775.97|20655.97|10
1638947810000|2021-12-08 07:16:50|20777.05|20657.05|20776.48|20656.48|20777.05|20657.05|20775.59|20655.59|9
1638947820000|2021-12-08 07:17:00|20776.92|20656.92|20776.36|20656.36|20776.92|20656.92|20775.68|20655.68|10
1638947830000|2021-12-08 07:17:10|20775.76|20655.76|20773.71|20653.71|20775.83|20655.83|20773.71|20653.71|10
1638947840000|2021-12-08 07:17:20|20772.16|20652.16|20769.99|20649.99|20772.23|20652.23|20769.99|20649.99|10
1638947850000|2021-12-08 07:17:30|20770.01|20650.01|20767.23|20647.23|20770.76|20650.76|20767.23|20647.23|8
1638947860000|2021-12-08 07:17:40|20766.98|20646.98|20767.41|20647.41|20767.94|20647.94|20765.75|20645.75|9
1638947870000|2021-12-08 07:17:50|20767.43|20647.43|20768.2|20648.2|20768.79|20648.79|20767.09|20647.09|10
1638947880000|2021-12-08 07:18:00|20768.37|20648.37|20766.09|20646.09|20769.3|20649.3|20766.08|20646.08|10
1638947890000|2021-12-08 07:18:10|20764.69|20644.69|20765.21|20645.21|20765.26|20645.26|20764.42|20644.42|10
1638947900000|2021-12-08 07:18:20|20765.31|20645.31|20762.03|20642.03|20765.31|20645.31|20762.03|20642.03|10
1638947910000|2021-12-08 07:18:30|20761.98|20641.98|20764.57|20644.57|20764.57|20644.57|20761.98|20641.98|10
1638947920000|2021-12-08 07:18:40|20764.64|20644.64|20765.79|20645.79|20767.03|20647.03|20764.64|20644.64|10
1638947930000|2021-12-08 07:18:50|20766.23|20646.23|20765.86|20645.86|20766.3|20646.3|20764.85|20644.85|10
1638947940000|2021-12-08 07:19:00|20765.51|20645.51|20763.72|20643.72|20765.51|20645.51|20763.72|20643.72|10
1638947950000|2021-12-08 07:19:10|20763.03|20643.03|20762.49|20642.49|20763.54|20643.54|20762.49|20642.49|10
1638947960000|2021-12-08 07:19:20|20762.26|20642.26|20763.29|20643.29|20763.29|20643.29|20761.8|20641.8|10
1638947970000|2021-12-08 07:19:30|20763.59|20643.59|20766.57|20646.57|20766.57|20646.57|20763.59|20643.59|10
1638947980000|2021-12-08 07:19:40|20766.94|20646.94|20770.15|20650.15|20770.15|20650.15|20766.94|20646.94|10
1638947990000|2021-12-08 07:19:50|20770.06|20650.06|20769.35|20649.35|20770.06|20650.06|20769.1|20649.1|9
1638948000000|2021-12-08 07:20:00|20769.77|20649.77|20771.27|20651.27|20771.59|20651.59|20769.77|20649.77|10
1638948010000|2021-12-08 07:20:10|20771.14|20651.14|20769.77|20649.77|20771.32|20651.32|20769.77|20649.77|10
1638948020000|2021-12-08 07:20:20|20769.73|20649.73|20770.19|20650.19|20770.34|20650.34|20769.67|20649.67|10
1638948030000|2021-12-08 07:20:30|20768.72|20648.72|20769.78|20649.78|20769.78|20649.78|20768.52|20648.52|9
1638948040000|2021-12-08 07:20:40|20769.7|20649.7|20769.34|20649.34|20770.15|20650.15|20768.9|20648.9|10
1638948050000|2021-12-08 07:20:50|20768.85|20648.85|20770.07|20650.07|20770.07|20650.07|20768.85|20648.85|10
1638948060000|2021-12-08 07:21:00|20770.3|20650.3|20770.6|20650.6|20771.5|20651.5|20770.3|20650.3|9
1638948070000|2021-12-08 07:21:10|20771.79|20651.79|20777.59|20657.59|20777.59|20657.59|20771.79|20651.79|10
1638948080000|2021-12-08 07:21:20|20777.91|20657.91|20786.33|20666.33|20786.33|20666.33|20777.91|20657.91|10
1638948090000|2021-12-08 07:21:30|20786.34|20666.34|20787.11|20667.11|20788.07|20668.07|20786.34|20666.34|10
1638948100000|2021-12-08 07:21:40|20786.89|20666.89|20785.21|20665.21|20786.89|20666.89|20784.82|20664.82|10
1638948110000|2021-12-08 07:21:50|20784.84|20664.84|20785.9|20665.9|20785.9|20665.9|20784.84|20664.84|9
1638948120000|2021-12-08 07:22:00|20785.89|20665.89|20788.99|20668.99|20788.99|20668.99|20785.74|20665.74|10
1638948130000|2021-12-08 07:22:10|20789.16|20669.16|20795.98|20675.98|20795.98|20675.98|20789.16|20669.16|9
1638948140000|2021-12-08 07:22:20|20796.1|20676.1|20796.75|20676.75|20797.25|20677.25|20795.41|20675.41|10
1638948150000|2021-12-08 07:22:30|20796.98|20676.98|20796.86|20676.86|20797.32|20677.32|20795.72|20675.72|10
1638948160000|2021-12-08 07:22:40|20796.84|20676.84|20796.92|20676.92|20797.33|20677.33|20796.82|20676.82|10
1638948170000|2021-12-08 07:22:50|20796.83|20676.83|20796.72|20676.72|20796.83|20676.83|20795.95|20675.95|10
1638948180000|2021-12-08 07:23:00|20796.33|20676.33|20800.72|20680.72|20800.72|20680.72|20795.99|20675.99|10
1638948190000|2021-12-08 07:23:10|20800.9|20680.9|20799.95|20679.95|20800.9|20680.9|20799.26|20679.26|10
1638948200000|2021-12-08 07:23:20|20800.03|20680.03|20799.05|20679.05|20800.11|20680.11|20799.05|20679.05|9
1638948210000|2021-12-08 07:23:30|20798.77|20678.77|20799.97|20679.97|20799.97|20679.97|20798.77|20678.77|9
1638948220000|2021-12-08 07:23:40|20800.04|20680.04|20799.16|20679.16|20800.52|20680.52|20799.11|20679.11|10
1638948230000|2021-12-08 07:23:50|20799.2|20679.2|20796.47|20676.47|20799.2|20679.2|20796.35|20676.35|10
1638948240000|2021-12-08 07:24:00|20796.5|20676.5|20796.55|20676.55|20796.59|20676.59|20795.75|20675.75|10
1638948250000|2021-12-08 07:24:10|20796.53|20676.53|20794.85|20674.85|20796.53|20676.53|20794.85|20674.85|9
1638948260000|2021-12-08 07:24:20|20794.7|20674.7|20786.92|20666.92|20795.2|20675.2|20786.92|20666.92|10
1638948270000|2021-12-08 07:24:30|20786.95|20666.95|20782.41|20662.41|20787.01|20667.01|20782.41|20662.41|9
1638948280000|2021-12-08 07:24:40|20782.02|20662.02|20778.32|20658.32|20782.02|20662.02|20778.32|20658.32|9
1638948290000|2021-12-08 07:24:50|20778.06|20658.06|20776.35|20656.35|20778.06|20658.06|20776.11|20656.11|10
1638948300000|2021-12-08 07:25:00|20776.16|20656.16|20774.07|20654.07|20776.16|20656.16|20773.98|20653.98|10
1638948310000|2021-12-08 07:25:10|20773.41|20653.41|20772.88|20652.88|20773.41|20653.41|20771.22|20651.22|10
1638948320000|2021-12-08 07:25:20|20773.03|20653.03|20768.68|20648.68|20773.03|20653.03|20768.68|20648.68|10
1638948330000|2021-12-08 07:25:30|20768.51|20648.51|20766.47|20646.47|20768.51|20648.51|20764.74|20644.74|10
1638948340000|2021-12-08 07:25:40|20766.15|20646.15|20765.81|20645.81|20767.07|20647.07|20765.5|20645.5|10
1638948350000|2021-12-08 07:25:50|20765.34|20645.34|20766.57|20646.57|20766.95|20646.95|20765.12|20645.12|10
1638948360000|2021-12-08 07:26:00|20766.55|20646.55|20765.54|20645.54|20766.55|20646.55|20764.57|20644.57|10
1638948370000|2021-12-08 07:26:10|20765.45|20645.45|20764.22|20644.22|20766.58|20646.58|20764.22|20644.22|9
1638948380000|2021-12-08 07:26:20|20765.08|20645.08|20769.6|20649.6|20769.74|20649.74|20765.08|20645.08|10
1638948390000|2021-12-08 07:26:30|20769.57|20649.57|20768.46|20648.46|20769.57|20649.57|20768.11|20648.11|9
1638948400000|2021-12-08 07:26:40|20768.47|20648.47|20765.63|20645.63|20768.85|20648.85|20765.63|20645.63|10
1638948410000|2021-12-08 07:26:50|20765.78|20645.78|20763.92|20643.92|20765.78|20645.78|20763.92|20643.92|10
1638948420000|2021-12-08 07:27:00|20763.83|20643.83|20761.99|20641.99|20763.83|20643.83|20761.99|20641.99|10
1638948430000|2021-12-08 07:27:10|20761.51|20641.51|20756.76|20636.76|20761.51|20641.51|20756.76|20636.76|10
1638948440000|2021-12-08 07:27:20|20756.73|20636.73|20754.54|20634.54|20756.73|20636.73|20754.54|20634.54|10
1638948450000|2021-12-08 07:27:30|20754.67|20634.67|20751.55|20631.55|20756.82|20636.82|20751.55|20631.55|10
1638948460000|2021-12-08 07:27:40|20751.35|20631.35|20752.45|20632.45|20752.75|20632.75|20751.35|20631.35|9
1638948470000|2021-12-08 07:27:50|20752.94|20632.94|20751.09|20631.09|20753.24|20633.24|20751.09|20631.09|9
1638948480000|2021-12-08 07:28:00|20751.05|20631.05|20751.48|20631.48|20751.78|20631.78|20751.05|20631.05|9
1638948490000|2021-12-08 07:28:10|20749.77|20629.77|20750.31|20630.31|20750.31|20630.31|20748.89|20628.89|9
1638948500000|2021-12-08 07:28:20|20750.61|20630.61|20753.08|20633.08|20753.08|20633.08|20750.61|20630.61|10
1638948510000|2021-12-08 07:28:30|20753.07|20633.07|20754.98|20634.98|20755.13|20635.13|20753.07|20633.07|10
1638948520000|2021-12-08 07:28:40|20754.89|20634.89|20757.88|20637.88|20757.88|20637.88|20754.28|20634.28|10
1638948530000|2021-12-08 07:28:50|20758.53|20638.53|20758.48|20638.48|20758.98|20638.98|20758.14|20638.14|10
1638948540000|2021-12-08 07:29:00|20758.4|20638.4|20760.45|20640.45|20760.45|20640.45|20757.7|20637.7|10
1638948550000|2021-12-08 07:29:10|20761.26|20641.26|20762.72|20642.72|20762.82|20642.82|20761.11|20641.11|10
1638948560000|2021-12-08 07:29:20|20762.74|20642.74|20763.91|20643.91|20763.92|20643.92|20762.58|20642.58|10
1638948570000|2021-12-08 07:29:30|20764|20644|20767.31|20647.31|20767.31|20647.31|20764|20644|10
1638948580000|2021-12-08 07:29:40|20767.46|20647.46|20768.75|20648.75|20769.03|20649.03|20767.46|20647.46|9
1638948590000|2021-12-08 07:29:50|20769.09|20649.09|20772.26|20652.26|20772.26|20652.26|20768.74|20648.74|10
1638948600000|2021-12-08 07:30:00|20772.71|20652.71|20769.94|20649.94|20773.88|20653.88|20769.94|20649.94|10
1638948610000|2021-12-08 07:30:10|20769.64|20649.64|20768.33|20648.33|20769.64|20649.64|20766.37|20646.37|10
1638948620000|2021-12-08 07:30:20|20768.39|20648.39|20765.23|20645.23|20768.39|20648.39|20765.23|20645.23|10
1638948630000|2021-12-08 07:30:30|20765.19|20645.19|20762.09|20642.09|20765.19|20645.19|20762.09|20642.09|8
1638948640000|2021-12-08 07:30:40|20761.43|20641.43|20757.51|20637.51|20761.57|20641.57|20757.51|20637.51|9
1638948650000|2021-12-08 07:30:50|20757.52|20637.52|20757.27|20637.27|20758.21|20638.21|20757.27|20637.27|9
1638948660000|2021-12-08 07:31:00|20757.84|20637.84|20755.03|20635.03|20757.84|20637.84|20755.03|20635.03|9
1638948670000|2021-12-08 07:31:10|20754.29|20634.29|20754.98|20634.98|20754.98|20634.98|20753.72|20633.72|10
1638948680000|2021-12-08 07:31:20|20755.93|20635.93|20753.31|20633.31|20755.93|20635.93|20753.31|20633.31|9
1638948690000|2021-12-08 07:31:30|20752.99|20632.99|20751.65|20631.65|20752.99|20632.99|20751.12|20631.12|10
1638948700000|2021-12-08 07:31:40|20750.02|20630.02|20749.22|20629.22|20750.2|20630.2|20749.22|20629.22|10
1638948710000|2021-12-08 07:31:50|20749.26|20629.26|20748.63|20628.63|20749.26|20629.26|20748.63|20628.63|10
1638948720000|2021-12-08 07:32:00|20748.82|20628.82|20747.92|20627.92|20748.82|20628.82|20747.62|20627.62|10
1638948730000|2021-12-08 07:32:10|20748.17|20628.17|20747.12|20627.12|20748.17|20628.17|20747.12|20627.12|10
1638948740000|2021-12-08 07:32:20|20747.09|20627.09|20747.38|20627.38|20747.38|20627.38|20747.09|20627.09|9
1638948750000|2021-12-08 07:32:30|20747.91|20627.91|20749.89|20629.89|20749.89|20629.89|20747.54|20627.54|10
1638948760000|2021-12-08 07:32:40|20749.8|20629.8|20749.89|20629.89|20750.74|20630.74|20749.8|20629.8|10
1638948770000|2021-12-08 07:32:50|20750.53|20630.53|20753.83|20633.83|20753.83|20633.83|20750.48|20630.48|10
1638948780000|2021-12-08 07:33:00|20753.81|20633.81|20760.16|20640.16|20760.16|20640.16|20753.81|20633.81|10
1638948790000|2021-12-08 07:33:10|20760.42|20640.42|20765.21|20645.21|20765.3|20645.3|20760.42|20640.42|10
1638948800000|2021-12-08 07:33:20|20765.12|20645.12|20769.81|20649.81|20769.81|20649.81|20765.12|20645.12|10
1638948810000|2021-12-08 07:33:30|20769.62|20649.62|20771.91|20651.91|20773.1|20653.1|20769.62|20649.62|10
1638948820000|2021-12-08 07:33:40|20771.82|20651.82|20773.31|20653.31|20773.31|20653.31|20771.82|20651.82|9
1638948830000|2021-12-08 07:33:50|20773.02|20653.02|20772.4|20652.4|20773.04|20653.04|20772.4|20652.4|10
1638948840000|2021-12-08 07:34:00|20772.59|20652.59|20776.78|20656.78|20776.86|20656.86|20772.59|20652.59|9
1638948850000|2021-12-08 07:34:10|20776.07|20656.07|20776.15|20656.15|20777.37|20657.37|20775.9|20655.9|10
1638948860000|2021-12-08 07:34:20|20775.83|20655.83|20773.39|20653.39|20776.45|20656.45|20773.39|20653.39|10
1638948870000|2021-12-08 07:34:30|20773.31|20653.31|20771.1|20651.1|20773.47|20653.47|20771.1|20651.1|9
1638948880000|2021-12-08 07:34:40|20769.5|20649.5|20765.57|20645.57|20769.5|20649.5|20765.57|20645.57|10
1638948890000|2021-12-08 07:34:50|20764.94|20644.94|20760.81|20640.81|20764.94|20644.94|20760.4|20640.4|10
1638948900000|2021-12-08 07:35:00|20760.38|20640.38|20761.05|20641.05|20761.05|20641.05|20759.72|20639.72|10
1638948910000|2021-12-08 07:35:10|20760.95|20640.95|20763.76|20643.76|20763.76|20643.76|20760.4|20640.4|10
1638948920000|2021-12-08 07:35:20|20763.32|20643.32|20764.85|20644.85|20764.85|20644.85|20763.21|20643.21|10
1638948930000|2021-12-08 07:35:30|20764.78|20644.78|20768.6|20648.6|20768.6|20648.6|20764.75|20644.75|10
1638948940000|2021-12-08 07:35:40|20769.11|20649.11|20770.59|20650.59|20770.59|20650.59|20769.11|20649.11|10
1638948950000|2021-12-08 07:35:50|20769.91|20649.91|20770.28|20650.28|20770.36|20650.36|20769.43|20649.43|10
1638948960000|2021-12-08 07:36:00|20770.31|20650.31|20773.95|20653.95|20773.95|20653.95|20770.31|20650.31|10
1638948970000|2021-12-08 07:36:10|20774.03|20654.03|20777.79|20657.79|20777.89|20657.89|20774.03|20654.03|10
1638948980000|2021-12-08 07:36:20|20777.52|20657.52|20776.52|20656.52|20777.71|20657.71|20776.31|20656.31|10
1638948990000|2021-12-08 07:36:30|20776.84|20656.84|20774.22|20654.22|20776.84|20656.84|20774.07|20654.07|10
1638949000000|2021-12-08 07:36:40|20773.97|20653.97|20774.68|20654.68|20775.08|20655.08|20773.97|20653.97|8
1638949010000|2021-12-08 07:36:50|20774.56|20654.56|20771.81|20651.81|20774.56|20654.56|20771.81|20651.81|10
1638949020000|2021-12-08 07:37:00|20771.7|20651.7|20770.6|20650.6|20771.7|20651.7|20770.6|20650.6|10
1638949030000|2021-12-08 07:37:10|20770.39|20650.39|20767.69|20647.69|20770.67|20650.67|20767.69|20647.69|9
1638949040000|2021-12-08 07:37:20|20767.95|20647.95|20769.12|20649.12|20769.12|20649.12|20767.91|20647.91|10
1638949050000|2021-12-08 07:37:30|20768.47|20648.47|20768.18|20648.18|20768.52|20648.52|20768.12|20648.12|10
1638949060000|2021-12-08 07:37:40|20767.96|20647.96|20768.32|20648.32|20768.53|20648.53|20767.96|20647.96|9
1638949070000|2021-12-08 07:37:50|20767.89|20647.89|20766.63|20646.63|20767.94|20647.94|20766.63|20646.63|10
1638949080000|2021-12-08 07:38:00|20766.55|20646.55|20759.92|20639.92|20766.55|20646.55|20759.92|20639.92|10
1638949090000|2021-12-08 07:38:10|20759.26|20639.26|20756.65|20636.65|20759.27|20639.27|20756.65|20636.65|10
1638949100000|2021-12-08 07:38:20|20756.93|20636.93|20754.7|20634.7|20756.93|20636.93|20754.4|20634.4|10
1638949110000|2021-12-08 07:38:30|20754.6|20634.6|20755.54|20635.54|20755.54|20635.54|20753.26|20633.26|10
1638949120000|2021-12-08 07:38:40|20756.3|20636.3|20758.6|20638.6|20758.6|20638.6|20756.3|20636.3|10
1638949130000|2021-12-08 07:38:50|20759.68|20639.68|20760.85|20640.85|20761.22|20641.22|20759.68|20639.68|9
1638949140000|2021-12-08 07:39:00|20759.47|20639.47|20760.94|20640.94|20760.94|20640.94|20758.95|20638.95|10
1638949150000|2021-12-08 07:39:10|20760.62|20640.62|20763.76|20643.76|20763.77|20643.77|20760.62|20640.62|10
1638949160000|2021-12-08 07:39:20|20763.82|20643.82|20766.34|20646.34|20766.34|20646.34|20763.82|20643.82|10
1638949170000|2021-12-08 07:39:30|20766.97|20646.97|20768.56|20648.56|20768.56|20648.56|20766.94|20646.94|10
1638949180000|2021-12-08 07:39:40|20768.37|20648.37|20770.41|20650.41|20770.65|20650.65|20768.37|20648.37|10
1638949190000|2021-12-08 07:39:50|20770.39|20650.39|20769.68|20649.68|20770.39|20650.39|20769.68|20649.68|10
1638949200000|2021-12-08 07:40:00|20769.98|20649.98|20768.72|20648.72|20770.22|20650.22|20768.72|20648.72|10
1638949210000|2021-12-08 07:40:10|20768.54|20648.54|20770.86|20650.86|20770.86|20650.86|20768.54|20648.54|10
1638949220000|2021-12-08 07:40:20|20770.84|20650.84|20771.47|20651.47|20772.88|20652.88|20770.79|20650.79|10
1638949230000|2021-12-08 07:40:30|20771.27|20651.27|20774.01|20654.01|20774.01|20654.01|20771.27|20651.27|10
1638949240000|2021-12-08 07:40:40|20774.09|20654.09|20776.45|20656.45|20776.45|20656.45|20774.09|20654.09|10
1638949250000|2021-12-08 07:40:50|20777.71|20657.71|20782.77|20662.77|20782.77|20662.77|20777.71|20657.71|10
1638949260000|2021-12-08 07:41:00|20783.2|20663.2|20789.16|20669.16|20789.16|20669.16|20783.2|20663.2|10
1638949270000|2021-12-08 07:41:10|20789.37|20669.37|20787.23|20667.23|20789.42|20669.42|20787.23|20667.23|10
1638949280000|2021-12-08 07:41:20|20786.97|20666.97|20785.27|20665.27|20786.97|20666.97|20785.07|20665.07|9
1638949290000|2021-12-08 07:41:30|20785.12|20665.12|20783.71|20663.71|20785.32|20665.32|20783.71|20663.71|9
1638949300000|2021-12-08 07:41:40|20783.46|20663.46|20782.42|20662.42|20783.46|20663.46|20781.65|20661.65|9
1638949310000|2021-12-08 07:41:50|20782.48|20662.48|20782.19|20662.19|20782.48|20662.48|20781.16|20661.16|10
1638949320000|2021-12-08 07:42:00|20782.81|20662.81|20787.25|20667.25|20787.25|20667.25|20782.66|20662.66|10
1638949330000|2021-12-08 07:42:10|20787.31|20667.31|20792.29|20672.29|20792.29|20672.29|20787.31|20667.31|10
1638949340000|2021-12-08 07:42:20|20792.59|20672.59|20793.01|20673.01|20794.46|20674.46|20792.51|20672.51|10
1638949350000|2021-12-08 07:42:30|20792.75|20672.75|20791.84|20671.84|20792.75|20672.75|20791.33|20671.33|10
1638949360000|2021-12-08 07:42:40|20791.94|20671.94|20792.61|20672.61|20793.77|20673.77|20791.9|20671.9|10
1638949370000|2021-12-08 07:42:50|20792.63|20672.63|20794.23|20674.23|20794.23|20674.23|20792.49|20672.49|10
1638949380000|2021-12-08 07:43:00|20793.59|20673.59|20791.77|20671.77|20793.59|20673.59|20791.29|20671.29|9
1638949390000|2021-12-08 07:43:10|20792.58|20672.58|20793.11|20673.11|20793.23|20673.23|20792.58|20672.58|10
1638949400000|2021-12-08 07:43:20|20793.25|20673.25|20795.58|20675.58|20795.58|20675.58|20793.02|20673.02|10
1638949410000|2021-12-08 07:43:30|20795.48|20675.48|20797.07|20677.07|20797.07|20677.07|20795.48|20675.48|10
1638949420000|2021-12-08 07:43:40|20797.25|20677.25|20799.21|20679.21|20799.25|20679.25|20797.25|20677.25|10
1638949430000|2021-12-08 07:43:50|20799.38|20679.38|20803.38|20683.38|20803.38|20683.38|20799.07|20679.07|10
1638949440000|2021-12-08 07:44:00|20803.34|20683.34|20804.4|20684.4|20804.4|20684.4|20802.17|20682.17|10
1638949450000|2021-12-08 07:44:10|20805.14|20685.14|20803.82|20683.82|20805.37|20685.37|20803.82|20683.82|9
1638949460000|2021-12-08 07:44:20|20803.18|20683.18|20803.69|20683.69|20803.79|20683.79|20801.94|20681.94|10
1638949470000|2021-12-08 07:44:30|20803.63|20683.63|20803.43|20683.43|20804.28|20684.28|20802.86|20682.86|10
1638949480000|2021-12-08 07:44:40|20802.08|20682.08|20803.49|20683.49|20803.49|20683.49|20802.08|20682.08|8
1638949490000|2021-12-08 07:44:50|20803.45|20683.45|20802.67|20682.67|20803.68|20683.68|20802.67|20682.67|9
1638949500000|2021-12-08 07:45:00|20801.88|20681.88|20804.02|20684.02|20804.02|20684.02|20801.88|20681.88|10
1638949510000|2021-12-08 07:45:10|20803.82|20683.82|20805.73|20685.73|20805.73|20685.73|20803.82|20683.82|10
1638949520000|2021-12-08 07:45:20|20805.95|20685.95|20804.69|20684.69|20805.99|20685.99|20804.69|20684.69|10
1638949530000|2021-12-08 07:45:30|20804.78|20684.78|20814.27|20694.27|20814.27|20694.27|20804.78|20684.78|10
1638949540000|2021-12-08 07:45:40|20817.23|20697.23|20823.71|20703.71|20823.71|20703.71|20817.23|20697.23|10
1638949550000|2021-12-08 07:45:50|20824.42|20704.42|20826.14|20706.14|20826.14|20706.14|20824.42|20704.42|8
1638949560000|2021-12-08 07:46:00|20826.47|20706.47|20830.03|20710.03|20830.03|20710.03|20826.47|20706.47|9
1638949570000|2021-12-08 07:46:10|20831.04|20711.04|20830.33|20710.33|20831.04|20711.04|20829.55|20709.55|10
1638949580000|2021-12-08 07:46:20|20829.91|20709.91|20827.09|20707.09|20830.89|20710.89|20827.09|20707.09|10
1638949590000|2021-12-08 07:46:30|20827.94|20707.94|20825.05|20705.05|20828.61|20708.61|20825.05|20705.05|10
1638949600000|2021-12-08 07:46:40|20824.62|20704.62|20822.13|20702.13|20824.62|20704.62|20821.56|20701.56|10
1638949610000|2021-12-08 07:46:50|20821.74|20701.74|20822.44|20702.44|20823.43|20703.43|20821.74|20701.74|10
1638949620000|2021-12-08 07:47:00|20822.31|20702.31|20817.94|20697.94|20822.31|20702.31|20817.67|20697.67|10
1638949630000|2021-12-08 07:47:10|20818.34|20698.34|20818.97|20698.97|20819.18|20699.18|20818.29|20698.29|10
1638949640000|2021-12-08 07:47:20|20819.41|20699.41|20816.88|20696.88|20819.43|20699.43|20816.77|20696.77|9
1638949650000|2021-12-08 07:47:30|20815.1|20695.1|20813.46|20693.46|20815.14|20695.14|20813.46|20693.46|9
1638949660000|2021-12-08 07:47:40|20813.48|20693.48|20812.65|20692.65|20813.78|20693.78|20812.65|20692.65|10
1638949670000|2021-12-08 07:47:50|20812.45|20692.45|20809.45|20689.45|20812.52|20692.52|20809.45|20689.45|10
1638949680000|2021-12-08 07:48:00|20809.41|20689.41|20809.16|20689.16|20810.22|20690.22|20808.96|20688.96|9
1638949690000|2021-12-08 07:48:10|20809.2|20689.2|20806.11|20686.11|20809.23|20689.23|20806.11|20686.11|8
1638949700000|2021-12-08 07:48:20|20805.83|20685.83|20798.26|20678.26|20805.83|20685.83|20798.26|20678.26|10
1638949710000|2021-12-08 07:48:30|20797.26|20677.26|20794.07|20674.07|20797.26|20677.26|20794.07|20674.07|10
1638949720000|2021-12-08 07:48:40|20793.51|20673.51|20789.38|20669.38|20793.77|20673.77|20789.38|20669.38|10
1638949730000|2021-12-08 07:48:50|20789.31|20669.31|20789.43|20669.43|20789.69|20669.69|20789.31|20669.31|9
1638949740000|2021-12-08 07:49:00|20789.84|20669.84|20789.68|20669.68|20790.05|20670.05|20789.68|20669.68|9
1638949750000|2021-12-08 07:49:10|20789.32|20669.32|20787.6|20667.6|20789.42|20669.42|20787.6|20667.6|8
1638949760000|2021-12-08 07:49:20|20787.44|20667.44|20781.13|20661.13|20787.44|20667.44|20781.13|20661.13|10
1638949770000|2021-12-08 07:49:30|20780.4|20660.4|20780.83|20660.83|20781.98|20661.98|20780.4|20660.4|9
1638949780000|2021-12-08 07:49:40|20780.75|20660.75|20780.21|20660.21|20781.42|20661.42|20780.18|20660.18|9
1638949790000|2021-12-08 07:49:50|20780.01|20660.01|20780.91|20660.91|20780.91|20660.91|20780.01|20660.01|10
1638949800000|2021-12-08 07:50:00|20781.3|20661.3|20780.68|20660.68|20781.3|20661.3|20779.44|20659.44|10
1638949810000|2021-12-08 07:50:10|20780.86|20660.86|20784.51|20664.51|20784.51|20664.51|20780.77|20660.77|10
1638949820000|2021-12-08 07:50:20|20784.78|20664.78|20783.94|20663.94|20784.79|20664.79|20783.94|20663.94|9
1638949830000|2021-12-08 07:50:30|20783.55|20663.55|20785.03|20665.03|20785.03|20665.03|20783.55|20663.55|9
1638949840000|2021-12-08 07:50:40|20784.79|20664.79|20785.39|20665.39|20785.5|20665.5|20784.3|20664.3|9
1638949850000|2021-12-08 07:50:50|20783.87|20663.87|20783.64|20663.64|20784.14|20664.14|20783.18|20663.18|10
1638949860000|2021-12-08 07:51:00|20782.79|20662.79|20783.8|20663.8|20783.8|20663.8|20782.59|20662.59|8
1638949870000|2021-12-08 07:51:10|20783.77|20663.77|20782.32|20662.32|20784.44|20664.44|20782.14|20662.14|9
1638949880000|2021-12-08 07:51:20|20781.92|20661.92|20778.08|20658.08|20781.92|20661.92|20778.08|20658.08|10
1638949890000|2021-12-08 07:51:30|20778.59|20658.59|20779.63|20659.63|20779.97|20659.97|20778.59|20658.59|10
1638949900000|2021-12-08 07:51:40|20779.67|20659.67|20778.11|20658.11|20780.12|20660.12|20778.11|20658.11|10
1638949910000|2021-12-08 07:51:50|20778.62|20658.62|20779.22|20659.22|20779.22|20659.22|20776.72|20656.72|10
1638949920000|2021-12-08 07:52:00|20778.84|20658.84|20773.86|20653.86|20778.84|20658.84|20773.86|20653.86|9
1638949930000|2021-12-08 07:52:10|20773.83|20653.83|20776.96|20656.96|20776.96|20656.96|20773.83|20653.83|9
1638949940000|2021-12-08 07:52:20|20777.29|20657.29|20775.09|20655.09|20777.92|20657.92|20775.09|20655.09|9
1638949950000|2021-12-08 07:52:30|20775.37|20655.37|20777.74|20657.74|20777.74|20657.74|20775.37|20655.37|10
1638949960000|2021-12-08 07:52:40|20777.75|20657.75|20781.49|20661.49|20781.49|20661.49|20777.75|20657.75|9
1638949970000|2021-12-08 07:52:50|20781.6|20661.6|20782.16|20662.16|20782.61|20662.61|20781.52|20661.52|10
1638949980000|2021-12-08 07:53:00|20782.78|20662.78|20788.3|20668.3|20788.3|20668.3|20782.78|20662.78|10
1638949990000|2021-12-08 07:53:10|20788.1|20668.1|20791.23|20671.23|20791.23|20671.23|20788.1|20668.1|10
1638950000000|2021-12-08 07:53:20|20791.49|20671.49|20790.74|20670.74|20791.73|20671.73|20790.74|20670.74|10
1638950010000|2021-12-08 07:53:30|20790.56|20670.56|20792.67|20672.67|20792.67|20672.67|20790.19|20670.19|10
1638950020000|2021-12-08 07:53:40|20792.47|20672.47|20794.78|20674.78|20794.78|20674.78|20792.47|20672.47|9
1638950030000|2021-12-08 07:53:50|20795.71|20675.71|20793.85|20673.85|20795.91|20675.91|20793.83|20673.83|9
1638950040000|2021-12-08 07:54:00|20793.49|20673.49|20794.16|20674.16|20794.45|20674.45|20793.04|20673.04|10
1638950050000|2021-12-08 07:54:10|20793.25|20673.25|20793.01|20673.01|20793.88|20673.88|20793.01|20673.01|9
1638950060000|2021-12-08 07:54:20|20793.11|20673.11|20796.51|20676.51|20796.51|20676.51|20793.01|20673.01|9
1638950070000|2021-12-08 07:54:30|20797.2|20677.2|20801.48|20681.48|20801.48|20681.48|20797.2|20677.2|10
1638950080000|2021-12-08 07:54:40|20803.02|20683.02|20810.57|20690.57|20810.71|20690.71|20803.02|20683.02|10
1638950090000|2021-12-08 07:54:50|20810.91|20690.91|20814.34|20694.34|20814.58|20694.58|20810.91|20690.91|10
1638950100000|2021-12-08 07:55:00|20814.52|20694.52|20819.13|20699.13|20819.19|20699.19|20814.38|20694.38|10
1638950110000|2021-12-08 07:55:10|20819.55|20699.55|20825.35|20705.35|20825.35|20705.35|20819.55|20699.55|10
1638950120000|2021-12-08 07:55:20|20826.27|20706.27|20832.86|20712.86|20833.16|20713.16|20826.23|20706.23|10
1638950130000|2021-12-08 07:55:30|20832.35|20712.35|20831.38|20711.38|20833.41|20713.41|20831.38|20711.38|10
1638950140000|2021-12-08 07:55:40|20833.73|20713.73|20834.29|20714.29|20834.29|20714.29|20832|20712|10
1638950150000|2021-12-08 07:55:50|20833.55|20713.55|20833.86|20713.86|20834.21|20714.21|20833.12|20713.12|10
1638950160000|2021-12-08 07:56:00|20833.76|20713.76|20830.59|20710.59|20834.1|20714.1|20830.59|20710.59|10
1638950170000|2021-12-08 07:56:10|20830.37|20710.37|20828.99|20708.99|20831.14|20711.14|20828.99|20708.99|10
1638950180000|2021-12-08 07:56:20|20829.49|20709.49|20824.47|20704.47|20829.77|20709.77|20824.47|20704.47|10
1638950190000|2021-12-08 07:56:30|20824.1|20704.1|20817.26|20697.26|20824.1|20704.1|20817.26|20697.26|10
1638950200000|2021-12-08 07:56:40|20816.44|20696.44|20813.49|20693.49|20816.62|20696.62|20813.42|20693.42|10
1638950210000|2021-12-08 07:56:50|20813.38|20693.38|20813.2|20693.2|20813.49|20693.49|20812.93|20692.93|9
1638950220000|2021-12-08 07:57:00|20813|20693|20812.41|20692.41|20813.11|20693.11|20811.99|20691.99|10
1638950230000|2021-12-08 07:57:10|20811.41|20691.41|20804.97|20684.97|20811.89|20691.89|20804.97|20684.97|10
1638950240000|2021-12-08 07:57:20|20804.89|20684.89|20809.56|20689.56|20809.56|20689.56|20804.89|20684.89|10
1638950250000|2021-12-08 07:57:30|20809.73|20689.73|20811.27|20691.27|20811.27|20691.27|20808.03|20688.03|10
1638950260000|2021-12-08 07:57:40|20811.34|20691.34|20816.17|20696.17|20816.17|20696.17|20811.34|20691.34|10
1638950270000|2021-12-08 07:57:50|20816.22|20696.22|20819.67|20699.67|20819.82|20699.82|20816.22|20696.22|10
1638950280000|2021-12-08 07:58:00|20819.47|20699.47|20820.82|20700.82|20820.91|20700.91|20819.21|20699.21|9
1638950290000|2021-12-08 07:58:10|20820.57|20700.57|20818.37|20698.37|20820.85|20700.85|20818.37|20698.37|10
1638950300000|2021-12-08 07:58:20|20818.3|20698.3|20813.79|20693.79|20818.3|20698.3|20812.81|20692.81|10
1638950310000|2021-12-08 07:58:30|20813.7|20693.7|20812.51|20692.51|20814.31|20694.31|20812.51|20692.51|10
1638950320000|2021-12-08 07:58:40|20812.63|20692.63|20810.8|20690.8|20812.84|20692.84|20810.8|20690.8|10
1638950330000|2021-12-08 07:58:50|20811.13|20691.13|20810.41|20690.41|20811.84|20691.84|20810.41|20690.41|9
1638950340000|2021-12-08 07:59:00|20811.22|20691.22|20810.46|20690.46|20812.83|20692.83|20810.46|20690.46|8
1638950350000|2021-12-08 07:59:10|20810.44|20690.44|20813.17|20693.17|20813.4|20693.4|20810.44|20690.44|10
1638950360000|2021-12-08 07:59:20|20813.22|20693.22|20812.16|20692.16|20813.56|20693.56|20811.7|20691.7|10
1638950370000|2021-12-08 07:59:30|20812.89|20692.89|20815.65|20695.65|20815.79|20695.79|20812.89|20692.89|10
1638950380000|2021-12-08 07:59:40|20815.63|20695.63|20818.15|20698.15|20818.33|20698.33|20815.63|20695.63|10
1638950390000|2021-12-08 07:59:50|20817|20697|20817.62|20697.62|20817.62|20697.62|20816.39|20696.39|10
1638950400000|2021-12-08 08:00:00|20817.11|20697.11|20818.04|20698.04|20818.04|20698.04|20816.91|20696.91|10
1638950410000|2021-12-08 08:00:10|20818.28|20698.28|20819.95|20699.95|20820.11|20700.11|20818.28|20698.28|10
1638950420000|2021-12-08 08:00:20|20820.43|20700.43|20821.02|20701.02|20821.61|20701.61|20820.43|20700.43|10
1638950430000|2021-12-08 08:00:30|20820.78|20700.78|20823.95|20703.95|20824.01|20704.01|20820.78|20700.78|10
1638950440000|2021-12-08 08:00:40|20823.97|20703.97|20825.88|20705.88|20826.41|20706.41|20823.97|20703.97|10
1638950450000|2021-12-08 08:00:50|20825.63|20705.63|20828.74|20708.74|20828.74|20708.74|20825.63|20705.63|10
1638950460000|2021-12-08 08:01:00|20829.94|20709.94|20830.48|20710.48|20830.48|20710.48|20829.65|20709.65|9
1638950470000|2021-12-08 08:01:10|20832.53|20712.53|20835.5|20715.5|20835.5|20715.5|20832.31|20712.31|10
1638950480000|2021-12-08 08:01:20|20835.52|20715.52|20836.03|20716.03|20836.42|20716.42|20835|20715|10
1638950490000|2021-12-08 08:01:30|20835.96|20715.96|20833.12|20713.12|20836.13|20716.13|20833.12|20713.12|10
1638950500000|2021-12-08 08:01:40|20833.27|20713.27|20830.3|20710.3|20833.27|20713.27|20830.01|20710.01|10
1638950510000|2021-12-08 08:01:50|20831.39|20711.39|20831.46|20711.46|20832|20712|20831.23|20711.23|10
1638950520000|2021-12-08 08:02:00|20831.4|20711.4|20827.32|20707.32|20831.4|20711.4|20827.32|20707.32|10
1638950530000|2021-12-08 08:02:10|20827.01|20707.01|20822.02|20702.02|20827.16|20707.16|20822.02|20702.02|10
1638950540000|2021-12-08 08:02:20|20822.24|20702.24|20821.09|20701.09|20822.24|20702.24|20820.31|20700.31|10
1638950550000|2021-12-08 08:02:30|20821.46|20701.46|20815.81|20695.81|20821.46|20701.46|20815.81|20695.81|10
1638950560000|2021-12-08 08:02:40|20815.6|20695.6|20810.67|20690.67|20815.6|20695.6|20810.2|20690.2|10
1638950570000|2021-12-08 08:02:50|20810.95|20690.95|20809.18|20689.18|20810.95|20690.95|20808.63|20688.63|10
1638950580000|2021-12-08 08:03:00|20809.07|20689.07|20809.85|20689.85|20809.87|20689.87|20808.6|20688.6|9
1638950590000|2021-12-08 08:03:10|20810.1|20690.1|20809.26|20689.26|20810.42|20690.42|20808.87|20688.87|10
1638950600000|2021-12-08 08:03:20|20809.4|20689.4|20811.12|20691.12|20811.12|20691.12|20809.4|20689.4|10
1638950610000|2021-12-08 08:03:30|20813.55|20693.55|20815.22|20695.22|20815.49|20695.49|20813.41|20693.41|10
1638950620000|2021-12-08 08:03:40|20815.27|20695.27|20816.31|20696.31|20816.31|20696.31|20815.27|20695.27|9
1638950630000|2021-12-08 08:03:50|20816.63|20696.63|20816.22|20696.22|20817.03|20697.03|20816.22|20696.22|10
1638950640000|2021-12-08 08:04:00|20816.83|20696.83|20818.99|20698.99|20819.34|20699.34|20816.83|20696.83|10
1638950650000|2021-12-08 08:04:10|20820.37|20700.37|20823.7|20703.7|20823.7|20703.7|20820.37|20700.37|10
1638950660000|2021-12-08 08:04:20|20824.52|20704.52|20833.87|20713.87|20833.87|20713.87|20824.52|20704.52|10
1638950670000|2021-12-08 08:04:30|20835|20715|20842.26|20722.26|20842.26|20722.26|20835|20715|10
1638950680000|2021-12-08 08:04:40|20843.09|20723.09|20841.09|20721.09|20844.97|20724.97|20840.67|20720.67|10
1638950690000|2021-12-08 08:04:50|20839.91|20719.91|20837.01|20717.01|20839.91|20719.91|20836.78|20716.78|10
1638950700000|2021-12-08 08:05:00|20837.06|20717.06|20838.37|20718.37|20839.09|20719.09|20836.88|20716.88|10
1638950710000|2021-12-08 08:05:10|20839.06|20719.06|20843.95|20723.95|20843.95|20723.95|20838.18|20718.18|9
1638950720000|2021-12-08 08:05:20|20844.63|20724.63|20848.06|20728.06|20848.09|20728.09|20844.63|20724.63|10
1638950730000|2021-12-08 08:05:30|20848.02|20728.02|20850.8|20730.8|20851.13|20731.13|20848.02|20728.02|10
1638950740000|2021-12-08 08:05:40|20851.17|20731.17|20855.7|20735.7|20855.7|20735.7|20851.17|20731.17|9
1638950750000|2021-12-08 08:05:50|20855.62|20735.62|20862.42|20742.42|20862.42|20742.42|20855.62|20735.62|10
1638950760000|2021-12-08 08:06:00|20861.69|20741.69|20862.42|20742.42|20862.86|20742.86|20861.69|20741.69|9
1638950770000|2021-12-08 08:06:10|20862.07|20742.07|20865.47|20745.47|20865.47|20745.47|20862.07|20742.07|10
1638950780000|2021-12-08 08:06:20|20865.28|20745.28|20865.02|20745.02|20865.3|20745.3|20864.04|20744.04|10
1638950790000|2021-12-08 08:06:30|20865.08|20745.08|20866.05|20746.05|20866.05|20746.05|20864.5|20744.5|9
1638950800000|2021-12-08 08:06:40|20866.07|20746.07|20864.39|20744.39|20866.99|20746.99|20864.39|20744.39|10
1638950810000|2021-12-08 08:06:50|20863.98|20743.98|20863.92|20743.92|20864.52|20744.52|20863.92|20743.92|9
1638950820000|2021-12-08 08:07:00|20864.23|20744.23|20861.6|20741.6|20864.23|20744.23|20861.6|20741.6|8
1638950830000|2021-12-08 08:07:10|20860.9|20740.9|20860.61|20740.61|20862.24|20742.24|20860.61|20740.61|10
1638950840000|2021-12-08 08:07:20|20860.46|20740.46|20860.95|20740.95|20861.66|20741.66|20860.39|20740.39|10
1638950850000|2021-12-08 08:07:30|20861.07|20741.07|20860.84|20740.84|20861.46|20741.46|20860.84|20740.84|10
1638950860000|2021-12-08 08:07:40|20860.9|20740.9|20861.03|20741.03|20861.03|20741.03|20860.35|20740.35|10
1638950870000|2021-12-08 08:07:50|20861|20741|20862.1|20742.1|20862.1|20742.1|20859.97|20739.97|10
1638950880000|2021-12-08 08:08:00|20861.78|20741.78|20865.37|20745.37|20865.7|20745.7|20861.78|20741.78|9
1638950890000|2021-12-08 08:08:10|20865.25|20745.25|20863.95|20743.95|20865.32|20745.32|20863.49|20743.49|9
1638950900000|2021-12-08 08:08:20|20864.84|20744.84|20862.86|20742.86|20864.84|20744.84|20862.86|20742.86|10
1638950910000|2021-12-08 08:08:30|20862.2|20742.2|20860.82|20740.82|20862.22|20742.22|20860.44|20740.44|10
1638950920000|2021-12-08 08:08:40|20860.92|20740.92|20862|20742|20862|20742|20860.49|20740.49|10
1638950930000|2021-12-08 08:08:50|20862.08|20742.08|20866.18|20746.18|20866.18|20746.18|20861.99|20741.99|10
1638950940000|2021-12-08 08:09:00|20866.26|20746.26|20875.34|20755.34|20875.4|20755.4|20866.26|20746.26|10
1638950950000|2021-12-08 08:09:10|20877.35|20757.35|20883.43|20763.43|20883.43|20763.43|20877.35|20757.35|10
1638950960000|2021-12-08 08:09:20|20883.9|20763.9|20881.09|20761.09|20883.9|20763.9|20881.09|20761.09|10
1638950970000|2021-12-08 08:09:30|20880.05|20760.05|20878.95|20758.95|20881.25|20761.25|20878.95|20758.95|10
1638950980000|2021-12-08 08:09:40|20878.77|20758.77|20880.49|20760.49|20881.29|20761.29|20878.58|20758.58|10
1638950990000|2021-12-08 08:09:50|20879.82|20759.82|20880.61|20760.61|20880.88|20760.88|20879.15|20759.15|10
1638951000000|2021-12-08 08:10:00|20881.54|20761.54|20881.29|20761.29|20881.54|20761.54|20881.05|20761.05|10
1638951010000|2021-12-08 08:10:10|20881.12|20761.12|20885.94|20765.94|20885.94|20765.94|20881.12|20761.12|9
1638951020000|2021-12-08 08:10:20|20886.44|20766.44|20891.32|20771.32|20891.32|20771.32|20886.09|20766.09|10
1638951030000|2021-12-08 08:10:30|20891.51|20771.51|20893.65|20773.65|20893.65|20773.65|20891.08|20771.08|10
1638951040000|2021-12-08 08:10:40|20893.41|20773.41|20898.69|20778.69|20898.69|20778.69|20893.41|20773.41|10
1638951050000|2021-12-08 08:10:50|20899.72|20779.72|20901.04|20781.04|20901.04|20781.04|20899.64|20779.64|10
1638951060000|2021-12-08 08:11:00|20901.46|20781.46|20901.04|20781.04|20901.46|20781.46|20900.08|20780.08|10
1638951070000|2021-12-08 08:11:10|20901.1|20781.1|20903.24|20783.24|20903.24|20783.24|20901.04|20781.04|10
1638951080000|2021-12-08 08:11:20|20903.68|20783.68|20918.19|20798.19|20918.46|20798.46|20903.68|20783.68|10
1638951090000|2021-12-08 08:11:30|20919.96|20799.96|20923.3|20803.3|20923.79|20803.79|20919.96|20799.96|9
1638951100000|2021-12-08 08:11:40|20921.58|20801.58|20918.59|20798.59|20921.58|20801.58|20918.59|20798.59|10
1638951110000|2021-12-08 08:11:50|20918.79|20798.79|20923.08|20803.08|20923.08|20803.08|20918.79|20798.79|10
1638951120000|2021-12-08 08:12:00|20923.53|20803.53|20920.63|20800.63|20923.53|20803.53|20920.63|20800.63|10
1638951130000|2021-12-08 08:12:10|20919.93|20799.93|20919.25|20799.25|20920.71|20800.71|20919.25|20799.25|10
1638951140000|2021-12-08 08:12:20|20918.95|20798.95|20916.95|20796.95|20918.95|20798.95|20916.7|20796.7|10
1638951150000|2021-12-08 08:12:30|20916.86|20796.86|20909.79|20789.79|20916.86|20796.86|20909.79|20789.79|10
1638951160000|2021-12-08 08:12:40|20909.94|20789.94|20904.97|20784.97|20909.94|20789.94|20904.83|20784.83|10
1638951170000|2021-12-08 08:12:50|20904.8|20784.8|20904.7|20784.7|20905.09|20785.09|20904.34|20784.34|10
1638951180000|2021-12-08 08:13:00|20904.97|20784.97|20909.21|20789.21|20909.21|20789.21|20904.97|20784.97|10
1638951190000|2021-12-08 08:13:10|20909.6|20789.6|20910.69|20790.69|20911.04|20791.04|20908.54|20788.54|10
1638951200000|2021-12-08 08:13:20|20911.65|20791.65|20913.8|20793.8|20914.22|20794.22|20911.65|20791.65|10
1638951210000|2021-12-08 08:13:30|20914.07|20794.07|20913.75|20793.75|20914.15|20794.15|20913.75|20793.75|10
1638951220000|2021-12-08 08:13:40|20913.71|20793.71|20913.02|20793.02|20913.74|20793.74|20912.32|20792.32|10
1638951230000|2021-12-08 08:13:50|20910.88|20790.88|20910.38|20790.38|20911.06|20791.06|20910|20790|10
1638951240000|2021-12-08 08:14:00|20909.93|20789.93|20909.07|20789.07|20909.93|20789.93|20908.64|20788.64|10
1638951250000|2021-12-08 08:14:10|20909.3|20789.3|20910.39|20790.39|20910.39|20790.39|20909.3|20789.3|10
1638951260000|2021-12-08 08:14:20|20911.06|20791.06|20911.55|20791.55|20911.55|20791.55|20910.72|20790.72|10
1638951270000|2021-12-08 08:14:30|20911.4|20791.4|20908.75|20788.75|20911.4|20791.4|20908.5|20788.5|9
1638951280000|2021-12-08 08:14:40|20908.06|20788.06|20907.67|20787.67|20908.06|20788.06|20907.67|20787.67|10
1638951290000|2021-12-08 08:14:50|20907.69|20787.69|20906.49|20786.49|20907.7|20787.7|20906.49|20786.49|10
1638951300000|2021-12-08 08:15:00|20906.83|20786.83|20908.44|20788.44|20908.55|20788.55|20906.78|20786.78|10
1638951310000|2021-12-08 08:15:10|20908.2|20788.2|20908.15|20788.15|20908.79|20788.79|20907.5|20787.5|9
1638951320000|2021-12-08 08:15:20|20907.31|20787.31|20906.1|20786.1|20907.72|20787.72|20906.1|20786.1|9
1638951330000|2021-12-08 08:15:30|20906.37|20786.37|20905.65|20785.65|20906.55|20786.55|20905.55|20785.55|10
1638951340000|2021-12-08 08:15:40|20905.17|20785.17|20904.34|20784.34|20905.38|20785.38|20904.34|20784.34|10
1638951350000|2021-12-08 08:15:50|20903.8|20783.8|20903.62|20783.62|20903.85|20783.85|20903.24|20783.24|10
1638951360000|2021-12-08 08:16:00|20903.57|20783.57|20902.42|20782.42|20904.08|20784.08|20902.42|20782.42|9
1638951370000|2021-12-08 08:16:10|20901.74|20781.74|20895.34|20775.34|20901.74|20781.74|20895.27|20775.27|10
1638951380000|2021-12-08 08:16:20|20893.92|20773.92|20887.2|20767.2|20893.92|20773.92|20887.2|20767.2|10
1638951390000|2021-12-08 08:16:30|20886.29|20766.29|20884.86|20764.86|20886.29|20766.29|20884.33|20764.33|10
1638951400000|2021-12-08 08:16:40|20884.78|20764.78|20883.27|20763.27|20884.78|20764.78|20883.27|20763.27|10
1638951410000|2021-12-08 08:16:50|20882.3|20762.3|20883.03|20763.03|20883.17|20763.17|20882.19|20762.19|9
1638951420000|2021-12-08 08:17:00|20882.86|20762.86|20878.03|20758.03|20882.86|20762.86|20878.03|20758.03|10
1638951430000|2021-12-08 08:17:10|20877.88|20757.88|20877.61|20757.61|20877.88|20757.88|20877.1|20757.1|9
1638951440000|2021-12-08 08:17:20|20877.11|20757.11|20875.42|20755.42|20877.41|20757.41|20875.42|20755.42|10
1638951450000|2021-12-08 08:17:30|20875.06|20755.06|20871.48|20751.48|20875.06|20755.06|20871.45|20751.45|8
1638951460000|2021-12-08 08:17:40|20870.99|20750.99|20868.4|20748.4|20870.99|20750.99|20867.74|20747.74|9
1638951470000|2021-12-08 08:17:50|20868.76|20748.76|20863.27|20743.27|20868.98|20748.98|20863.27|20743.27|10
1638951480000|2021-12-08 08:18:00|20863.29|20743.29|20862.47|20742.47|20864.22|20744.22|20862.47|20742.47|10
1638951490000|2021-12-08 08:18:10|20862.48|20742.48|20857.19|20737.19|20862.48|20742.48|20857.19|20737.19|9
1638951500000|2021-12-08 08:18:20|20856.93|20736.93|20855.37|20735.37|20856.93|20736.93|20855.37|20735.37|10
1638951510000|2021-12-08 08:18:30|20853.53|20733.53|20848.4|20728.4|20854.1|20734.1|20848.4|20728.4|10
1638951520000|2021-12-08 08:18:40|20847.05|20727.05|20842.5|20722.5|20847.05|20727.05|20842.5|20722.5|10
1638951530000|2021-12-08 08:18:50|20841.92|20721.92|20839.53|20719.53|20841.92|20721.92|20839.32|20719.32|10
1638951540000|2021-12-08 08:19:00|20839.17|20719.17|20837.96|20717.96|20839.17|20719.17|20837.71|20717.71|10
1638951550000|2021-12-08 08:19:10|20837.89|20717.89|20837.94|20717.94|20837.96|20717.96|20836.96|20716.96|10
1638951560000|2021-12-08 08:19:20|20838.01|20718.01|20839.1|20719.1|20839.38|20719.38|20837.87|20717.87|10
1638951570000|2021-12-08 08:19:30|20839.18|20719.18|20841.39|20721.39|20841.39|20721.39|20839.18|20719.18|10
1638951580000|2021-12-08 08:19:40|20842.02|20722.02|20842.24|20722.24|20842.41|20722.41|20841.96|20721.96|10
1638951590000|2021-12-08 08:19:50|20842.56|20722.56|20841.14|20721.14|20842.6|20722.6|20841.14|20721.14|10
1638951600000|2021-12-08 08:20:00|20840.66|20720.66|20839.62|20719.62|20841.25|20721.25|20838.9|20718.9|10
1638951610000|2021-12-08 08:20:10|20838.72|20718.72|20835.49|20715.49|20838.72|20718.72|20835.09|20715.09|10
1638951620000|2021-12-08 08:20:20|20835.9|20715.9|20839.47|20719.47|20839.55|20719.55|20835.9|20715.9|10
1638951630000|2021-12-08 08:20:30|20839.31|20719.31|20843.92|20723.92|20843.92|20723.92|20839.31|20719.31|10
1638951640000|2021-12-08 08:20:40|20844.14|20724.14|20845.95|20725.95|20845.95|20725.95|20844.14|20724.14|10
1638951650000|2021-12-08 08:20:50|20846.32|20726.32|20848.47|20728.47|20848.47|20728.47|20846.23|20726.23|9
1638951660000|2021-12-08 08:21:00|20849|20729|20849.27|20729.27|20849.52|20729.52|20849|20729|10
1638951670000|2021-12-08 08:21:10|20849.5|20729.5|20849.54|20729.54|20850.19|20730.19|20849.5|20729.5|10
1638951680000|2021-12-08 08:21:20|20849.6|20729.6|20848.55|20728.55|20849.6|20729.6|20848.55|20728.55|10
1638951690000|2021-12-08 08:21:30|20848.65|20728.65|20847.06|20727.06|20848.65|20728.65|20846.99|20726.99|9
1638951700000|2021-12-08 08:21:40|20847.83|20727.83|20849.16|20729.16|20849.72|20729.72|20847.83|20727.83|10
1638951710000|2021-12-08 08:21:50|20849.39|20729.39|20849.4|20729.4|20849.4|20729.4|20847.88|20727.88|10
1638951720000|2021-12-08 08:22:00|20850.32|20730.32|20851.15|20731.15|20851.15|20731.15|20850.32|20730.32|10
1638951730000|2021-12-08 08:22:10|20851.24|20731.24|20852.75|20732.75|20852.75|20732.75|20851.24|20731.24|10
1638951740000|2021-12-08 08:22:20|20852.83|20732.83|20852.25|20732.25|20853.09|20733.09|20851.77|20731.77|10
1638951750000|2021-12-08 08:22:30|20853.82|20733.82|20846.59|20726.59|20853.82|20733.82|20846.59|20726.59|10
1638951760000|2021-12-08 08:22:40|20845.56|20725.56|20837.43|20717.43|20845.56|20725.56|20837.43|20717.43|10
1638951770000|2021-12-08 08:22:50|20835.95|20715.95|20830.83|20710.83|20835.95|20715.95|20830.83|20710.83|10
1638951780000|2021-12-08 08:23:00|20830.51|20710.51|20829.51|20709.51|20830.75|20710.75|20829.39|20709.39|10
1638951790000|2021-12-08 08:23:10|20829.54|20709.54|20827.42|20707.42|20829.54|20709.54|20826.67|20706.67|10
1638951800000|2021-12-08 08:23:20|20827.47|20707.47|20827.86|20707.86|20828.13|20708.13|20827.19|20707.19|10
1638951810000|2021-12-08 08:23:30|20827.71|20707.71|20826.07|20706.07|20827.95|20707.95|20825.8|20705.8|10
1638951820000|2021-12-08 08:23:40|20826.18|20706.18|20819.7|20699.7|20826.18|20706.18|20819.63|20699.63|10
1638951830000|2021-12-08 08:23:50|20819.58|20699.58|20819.34|20699.34|20820.05|20700.05|20819.28|20699.28|10
1638951840000|2021-12-08 08:24:00|20819.45|20699.45|20818.06|20698.06|20819.47|20699.47|20818.05|20698.05|10
1638951850000|2021-12-08 08:24:10|20817.73|20697.73|20817|20697|20817.73|20697.73|20816.79|20696.79|8
1638951860000|2021-12-08 08:24:20|20816.86|20696.86|20818.44|20698.44|20818.44|20698.44|20816.85|20696.85|10
1638951870000|2021-12-08 08:24:30|20819.29|20699.29|20818.29|20698.29|20819.45|20699.45|20818.18|20698.18|10
1638951880000|2021-12-08 08:24:40|20818.3|20698.3|20816.77|20696.77|20818.58|20698.58|20816.36|20696.36|9
1638951890000|2021-12-08 08:24:50|20817.06|20697.06|20814.74|20694.74|20817.26|20697.26|20814.35|20694.35|10
1638951900000|2021-12-08 08:25:00|20814.79|20694.79|20816.58|20696.58|20816.65|20696.65|20814.79|20694.79|10
1638951910000|2021-12-08 08:25:10|20816.5|20696.5|20813.83|20693.83|20816.5|20696.5|20813.83|20693.83|10
1638951920000|2021-12-08 08:25:20|20813.62|20693.62|20814.13|20694.13|20814.13|20694.13|20813.02|20693.02|9
1638951930000|2021-12-08 08:25:30|20814.2|20694.2|20815.54|20695.54|20815.78|20695.78|20814.2|20694.2|10
1638951940000|2021-12-08 08:25:40|20816.25|20696.25|20819.2|20699.2|20819.2|20699.2|20815.8|20695.8|10
1638951950000|2021-12-08 08:25:50|20818.11|20698.11|20820.56|20700.56|20820.84|20700.84|20818.11|20698.11|10
1638951960000|2021-12-08 08:26:00|20820.3|20700.3|20823.21|20703.21|20823.21|20703.21|20820.3|20700.3|10
1638951970000|2021-12-08 08:26:10|20823.66|20703.66|20822.08|20702.08|20823.66|20703.66|20821.92|20701.92|9
1638951980000|2021-12-08 08:26:20|20821.93|20701.93|20819.49|20699.49|20821.93|20701.93|20819.49|20699.49|10
1638951990000|2021-12-08 08:26:30|20819.2|20699.2|20818.99|20698.99|20820.28|20700.28|20818.99|20698.99|10
1638952000000|2021-12-08 08:26:40|20818.57|20698.57|20820.11|20700.11|20820.11|20700.11|20818.28|20698.28|8
1638952010000|2021-12-08 08:26:50|20820.24|20700.24|20820.82|20700.82|20821.46|20701.46|20820.24|20700.24|10
1638952020000|2021-12-08 08:27:00|20820.73|20700.73|20820.63|20700.63|20820.89|20700.89|20820.6|20700.6|9
1638952030000|2021-12-08 08:27:10|20820.61|20700.61|20819.89|20699.89|20821.38|20701.38|20819.89|20699.89|10
1638952040000|2021-12-08 08:27:20|20818.85|20698.85|20818.18|20698.18|20818.85|20698.85|20817.69|20697.69|9
1638952050000|2021-12-08 08:27:30|20818.93|20698.93|20820.67|20700.67|20820.67|20700.67|20818.93|20698.93|10
1638952060000|2021-12-08 08:27:40|20820.49|20700.49|20818.75|20698.75|20820.49|20700.49|20818.75|20698.75|10
1638952070000|2021-12-08 08:27:50|20817.88|20697.88|20818.3|20698.3|20818.3|20698.3|20815.56|20695.56|10
1638952080000|2021-12-08 08:28:00|20818.82|20698.82|20818.75|20698.75|20819.4|20699.4|20818.01|20698.01|10
1638952090000|2021-12-08 08:28:10|20819.01|20699.01|20818.97|20698.97|20820.41|20700.41|20818.97|20698.97|10
1638952100000|2021-12-08 08:28:20|20819.1|20699.1|20816.05|20696.05|20819.1|20699.1|20816.05|20696.05|10
1638952110000|2021-12-08 08:28:30|20816.22|20696.22|20812.15|20692.15|20816.5|20696.5|20812.15|20692.15|10
1638952120000|2021-12-08 08:28:40|20811.4|20691.4|20805.14|20685.14|20811.4|20691.4|20805.14|20685.14|10
1638952130000|2021-12-08 08:28:50|20804.32|20684.32|20798.33|20678.33|20804.7|20684.7|20798.33|20678.33|10
1638952140000|2021-12-08 08:29:00|20797.78|20677.78|20800.14|20680.14|20800.14|20680.14|20796.99|20676.99|10
1638952150000|2021-12-08 08:29:10|20800.11|20680.11|20803.89|20683.89|20803.89|20683.89|20799.95|20679.95|10
1638952160000|2021-12-08 08:29:20|20803.97|20683.97|20803.02|20683.02|20803.97|20683.97|20803.02|20683.02|9
1638952170000|2021-12-08 08:29:30|20802.45|20682.45|20798.45|20678.45|20802.45|20682.45|20798.45|20678.45|9
1638952180000|2021-12-08 08:29:40|20798.43|20678.43|20796.78|20676.78|20798.5|20678.5|20796.78|20676.78|10
1638952190000|2021-12-08 08:29:50|20797.97|20677.97|20797.25|20677.25|20798.27|20678.27|20797.2|20677.2|10
1638952200000|2021-12-08 08:30:00|20797.41|20677.41|20795.58|20675.58|20797.6|20677.6|20795.54|20675.54|10
1638952210000|2021-12-08 08:30:10|20795.6|20675.6|20798.43|20678.43|20798.43|20678.43|20795|20675|10
1638952220000|2021-12-08 08:30:20|20799.93|20679.93|20803.74|20683.74|20803.98|20683.98|20799.15|20679.15|9
1638952230000|2021-12-08 08:30:30|20804.43|20684.43|20814.32|20694.32|20814.32|20694.32|20804.43|20684.43|10
1638952240000|2021-12-08 08:30:40|20814.45|20694.45|20819.46|20699.46|20820.07|20700.07|20814.45|20694.45|9
1638952250000|2021-12-08 08:30:50|20820.76|20700.76|20821.01|20701.01|20821.11|20701.11|20820.22|20700.22|10
1638952260000|2021-12-08 08:31:00|20820.98|20700.98|20822.04|20702.04|20822.04|20702.04|20820.97|20700.97|9
1638952270000|2021-12-08 08:31:10|20823.11|20703.11|20829.44|20709.44|20830.06|20710.06|20823.11|20703.11|10
1638952280000|2021-12-08 08:31:20|20829.47|20709.47|20833.77|20713.77|20833.77|20713.77|20829.43|20709.43|10
1638952290000|2021-12-08 08:31:30|20835.06|20715.06|20841.63|20721.63|20841.63|20721.63|20835.06|20715.06|10
1638952300000|2021-12-08 08:31:40|20842.15|20722.15|20846.06|20726.06|20846.54|20726.54|20842.15|20722.15|10
1638952310000|2021-12-08 08:31:50|20842.31|20722.31|20845.24|20725.24|20845.55|20725.55|20840.37|20720.37|10
1638952320000|2021-12-08 08:32:00|20844.45|20724.45|20843.8|20723.8|20844.45|20724.45|20842.69|20722.69|10
1638952330000|2021-12-08 08:32:10|20843.94|20723.94|20847.33|20727.33|20847.33|20727.33|20843.94|20723.94|10
1638952340000|2021-12-08 08:32:20|20848.17|20728.17|20857.61|20737.61|20858.5|20738.5|20847.96|20727.96|10
1638952350000|2021-12-08 08:32:30|20857.63|20737.63|20858.62|20738.62|20859.69|20739.69|20857.63|20737.63|10
1638952360000|2021-12-08 08:32:40|20859.1|20739.1|20850.37|20730.37|20859.1|20739.1|20850.37|20730.37|10
1638952370000|2021-12-08 08:32:50|20850.78|20730.78|20845.52|20725.52|20850.78|20730.78|20845.49|20725.49|10
1638952380000|2021-12-08 08:33:00|20845.5|20725.5|20841.62|20721.62|20845.5|20725.5|20841.08|20721.08|10
1638952390000|2021-12-08 08:33:10|20841.41|20721.41|20835.76|20715.76|20841.41|20721.41|20835.76|20715.76|9
1638952400000|2021-12-08 08:33:20|20834.92|20714.92|20827.69|20707.69|20834.92|20714.92|20827.69|20707.69|10
1638952410000|2021-12-08 08:33:30|20828.19|20708.19|20828.59|20708.59|20828.67|20708.67|20828.04|20708.04|10
1638952420000|2021-12-08 08:33:40|20828.82|20708.82|20826.21|20706.21|20828.82|20708.82|20826.11|20706.11|10
1638952430000|2021-12-08 08:33:50|20826.47|20706.47|20829.08|20709.08|20829.24|20709.24|20826.41|20706.41|10
1638952440000|2021-12-08 08:34:00|20828.95|20708.95|20829.34|20709.34|20829.34|20709.34|20828.43|20708.43|10
1638952450000|2021-12-08 08:34:10|20829.27|20709.27|20832.27|20712.27|20832.32|20712.32|20829.27|20709.27|10
1638952460000|2021-12-08 08:34:20|20833.11|20713.11|20834.93|20714.93|20834.97|20714.97|20833.11|20713.11|10
1638952470000|2021-12-08 08:34:30|20834.74|20714.74|20836.3|20716.3|20836.82|20716.82|20834.74|20714.74|10
1638952480000|2021-12-08 08:34:40|20836.34|20716.34|20840.34|20720.34|20840.34|20720.34|20836.34|20716.34|10
1638952490000|2021-12-08 08:34:50|20840.59|20720.59|20838.6|20718.6|20840.59|20720.59|20838.6|20718.6|10
1638952500000|2021-12-08 08:35:00|20838.43|20718.43|20833.93|20713.93|20838.43|20718.43|20833.85|20713.85|9
1638952510000|2021-12-08 08:35:10|20834.07|20714.07|20837.1|20717.1|20837.1|20717.1|20834.07|20714.07|10
1638952520000|2021-12-08 08:35:20|20838.09|20718.09|20835.11|20715.11|20839.67|20719.67|20835.11|20715.11|10
1638952530000|2021-12-08 08:35:30|20835.52|20715.52|20836.9|20716.9|20836.9|20716.9|20834.95|20714.95|8
1638952540000|2021-12-08 08:35:40|20836.22|20716.22|20835.25|20715.25|20836.61|20716.61|20834.87|20714.87|10
1638952550000|2021-12-08 08:35:50|20834.56|20714.56|20833.18|20713.18|20834.56|20714.56|20833.18|20713.18|10
1638952560000|2021-12-08 08:36:00|20833.21|20713.21|20834.72|20714.72|20834.77|20714.77|20833.21|20713.21|10
1638952570000|2021-12-08 08:36:10|20835.27|20715.27|20838.53|20718.53|20838.53|20718.53|20835.27|20715.27|10
1638952580000|2021-12-08 08:36:20|20839.03|20719.03|20840.42|20720.42|20840.83|20720.83|20839.03|20719.03|10
1638952590000|2021-12-08 08:36:30|20840.74|20720.74|20840.31|20720.31|20841.03|20721.03|20840.31|20720.31|9
1638952600000|2021-12-08 08:36:40|20841.07|20721.07|20841.85|20721.85|20841.91|20721.91|20840.85|20720.85|10
1638952610000|2021-12-08 08:36:50|20841.69|20721.69|20840.31|20720.31|20841.69|20721.69|20840.11|20720.11|10
1638952620000|2021-12-08 08:37:00|20840.54|20720.54|20834.26|20714.26|20840.83|20720.83|20834.26|20714.26|10
1638952630000|2021-12-08 08:37:10|20834.45|20714.45|20833.13|20713.13|20834.45|20714.45|20833.1|20713.1|9
1638952640000|2021-12-08 08:37:20|20833.19|20713.19|20831.62|20711.62|20833.74|20713.74|20831.62|20711.62|10
1638952650000|2021-12-08 08:37:30|20831.49|20711.49|20832.36|20712.36|20832.36|20712.36|20831.49|20711.49|9
1638952660000|2021-12-08 08:37:40|20832.7|20712.7|20835.68|20715.68|20836.32|20716.32|20832.7|20712.7|9
1638952670000|2021-12-08 08:37:50|20835.61|20715.61|20838.7|20718.7|20838.7|20718.7|20835.61|20715.61|10
1638952680000|2021-12-08 08:38:00|20838.91|20718.91|20840.27|20720.27|20840.49|20720.49|20838.91|20718.91|10
1638952690000|2021-12-08 08:38:10|20840.47|20720.47|20841.62|20721.62|20841.89|20721.89|20840.47|20720.47|10
1638952700000|2021-12-08 08:38:20|20841.43|20721.43|20835.9|20715.9|20841.52|20721.52|20835.9|20715.9|9
1638952710000|2021-12-08 08:38:30|20836.33|20716.33|20833.71|20713.71|20836.33|20716.33|20833.71|20713.71|9
1638952720000|2021-12-08 08:38:40|20833.63|20713.63|20829.45|20709.45|20833.63|20713.63|20829.45|20709.45|9
1638952730000|2021-12-08 08:38:50|20829.33|20709.33|20828.66|20708.66|20829.33|20709.33|20828.2|20708.2|9
1638952740000|2021-12-08 08:39:00|20828.07|20708.07|20823.66|20703.66|20828.26|20708.26|20823.66|20703.66|10
1638952750000|2021-12-08 08:39:10|20823.85|20703.85|20822.67|20702.67|20823.85|20703.85|20822.57|20702.57|10
1638952760000|2021-12-08 08:39:20|20822.25|20702.25|20821.34|20701.34|20822.39|20702.39|20821.34|20701.34|10
1638952770000|2021-12-08 08:39:30|20821.3|20701.3|20821.38|20701.38|20821.38|20701.38|20820.59|20700.59|10
1638952780000|2021-12-08 08:39:40|20820.53|20700.53|20823.82|20703.82|20823.88|20703.88|20820.53|20700.53|9
1638952790000|2021-12-08 08:39:50|20823.78|20703.78|20825.94|20705.94|20826.15|20706.15|20823.5|20703.5|10
1638952800000|2021-12-08 08:40:00|20826.4|20706.4|20826.09|20706.09|20826.4|20706.4|20825.42|20705.42|9
1638952810000|2021-12-08 08:40:10|20826.34|20706.34|20827.94|20707.94|20827.94|20707.94|20826.34|20706.34|10
1638952820000|2021-12-08 08:40:20|20827.86|20707.86|20828.86|20708.86|20829.16|20709.16|20827.86|20707.86|10
1638952830000|2021-12-08 08:40:30|20828.85|20708.85|20830.7|20710.7|20830.7|20710.7|20828.64|20708.64|10
1638952840000|2021-12-08 08:40:40|20831.31|20711.31|20831.76|20711.76|20831.91|20711.91|20831.31|20711.31|10
1638952850000|2021-12-08 08:40:50|20832.2|20712.2|20833.36|20713.36|20833.48|20713.48|20832.2|20712.2|10
1638952860000|2021-12-08 08:41:00|20833.42|20713.42|20831.85|20711.85|20833.83|20713.83|20831.23|20711.23|10
1638952870000|2021-12-08 08:41:10|20831.5|20711.5|20829|20709|20831.5|20711.5|20828.95|20708.95|10
1638952880000|2021-12-08 08:41:20|20829.14|20709.14|20822.31|20702.31|20829.14|20709.14|20822.31|20702.31|9
1638952890000|2021-12-08 08:41:30|20821.17|20701.17|20810.93|20690.93|20821.17|20701.17|20810.93|20690.93|10
1638952900000|2021-12-08 08:41:40|20810.22|20690.22|20804.98|20684.98|20810.22|20690.22|20804.98|20684.98|10
1638952910000|2021-12-08 08:41:50|20804.01|20684.01|20799.29|20679.29|20804.01|20684.01|20799.29|20679.29|9
1638952920000|2021-12-08 08:42:00|20798.91|20678.91|20788.04|20668.04|20798.91|20678.91|20788.04|20668.04|10
1638952930000|2021-12-08 08:42:10|20788.16|20668.16|20785.71|20665.71|20788.22|20668.22|20785.49|20665.49|10
1638952940000|2021-12-08 08:42:20|20785.4|20665.4|20786.21|20666.21|20786.29|20666.29|20785.26|20665.26|10
1638952950000|2021-12-08 08:42:30|20786.23|20666.23|20787.31|20667.31|20787.31|20667.31|20785.62|20665.62|10
1638952960000|2021-12-08 08:42:40|20787.73|20667.73|20791.13|20671.13|20791.13|20671.13|20787.53|20667.53|10
1638952970000|2021-12-08 08:42:50|20790.93|20670.93|20789.4|20669.4|20790.93|20670.93|20787.82|20667.82|9
1638952980000|2021-12-08 08:43:00|20789.85|20669.85|20790.97|20670.97|20791.31|20671.31|20789.52|20669.52|10
1638952990000|2021-12-08 08:43:10|20791.31|20671.31|20791.53|20671.53|20791.53|20671.53|20790.76|20670.76|10
1638953000000|2021-12-08 08:43:20|20791.47|20671.47|20790.59|20670.59|20791.5|20671.5|20790.59|20670.59|10
1638953010000|2021-12-08 08:43:30|20791.76|20671.76|20795.13|20675.13|20795.18|20675.18|20791.76|20671.76|10
1638953020000|2021-12-08 08:43:40|20794.44|20674.44|20790.36|20670.36|20794.58|20674.58|20790.36|20670.36|10
1638953030000|2021-12-08 08:43:50|20789.51|20669.51|20787.1|20667.1|20789.51|20669.51|20787.09|20667.09|10
1638953040000|2021-12-08 08:44:00|20786.58|20666.58|20785.65|20665.65|20786.58|20666.58|20784.74|20664.74|9
1638953050000|2021-12-08 08:44:10|20785.31|20665.31|20786.53|20666.53|20786.53|20666.53|20785.19|20665.19|10
1638953060000|2021-12-08 08:44:20|20786.84|20666.84|20788.68|20668.68|20788.79|20668.79|20786.84|20666.84|9
1638953070000|2021-12-08 08:44:30|20788.28|20668.28|20787.07|20667.07|20788.52|20668.52|20786.89|20666.89|9
1638953080000|2021-12-08 08:44:40|20787.76|20667.76|20787.22|20667.22|20787.76|20667.76|20787.11|20667.11|9
1638953090000|2021-12-08 08:44:50|20787.3|20667.3|20786.88|20666.88|20787.46|20667.46|20786.88|20666.88|9
1638953100000|2021-12-08 08:45:00|20786.99|20666.99|20786.63|20666.63|20787.1|20667.1|20786.49|20666.49|8
1638953110000|2021-12-08 08:45:10|20786.86|20666.86|20785.59|20665.59|20786.95|20666.95|20785.59|20665.59|10
1638953120000|2021-12-08 08:45:20|20785.1|20665.1|20783.27|20663.27|20785.1|20665.1|20783.05|20663.05|10
1638953130000|2021-12-08 08:45:30|20783.16|20663.16|20788.43|20668.43|20788.43|20668.43|20783.16|20663.16|10
1638953140000|2021-12-08 08:45:40|20788.95|20668.95|20797.89|20677.89|20798.86|20678.86|20788.95|20668.95|10
1638953150000|2021-12-08 08:45:50|20797.75|20677.75|20798.41|20678.41|20798.72|20678.72|20797.59|20677.59|10
1638953160000|2021-12-08 08:46:00|20799.3|20679.3|20804.45|20684.45|20804.45|20684.45|20798.93|20678.93|10
1638953170000|2021-12-08 08:46:10|20804.31|20684.31|20805.31|20685.31|20806.23|20686.23|20804.31|20684.31|10
1638953180000|2021-12-08 08:46:20|20804.93|20684.93|20797.67|20677.67|20805.06|20685.06|20797.67|20677.67|10
1638953190000|2021-12-08 08:46:30|20797.34|20677.34|20796.38|20676.38|20797.35|20677.35|20796.31|20676.31|10
1638953200000|2021-12-08 08:46:40|20796.27|20676.27|20792.41|20672.41|20796.27|20676.27|20792.41|20672.41|10
1638953210000|2021-12-08 08:46:50|20792.6|20672.6|20793.12|20673.12|20793.5|20673.5|20792.6|20672.6|9
1638953220000|2021-12-08 08:47:00|20793.24|20673.24|20797.29|20677.29|20797.29|20677.29|20793.24|20673.24|10
1638953230000|2021-12-08 08:47:10|20797.08|20677.08|20796.1|20676.1|20797.08|20677.08|20795.26|20675.26|10
1638953240000|2021-12-08 08:47:20|20796.4|20676.4|20799.75|20679.75|20799.87|20679.87|20796.4|20676.4|10
1638953250000|2021-12-08 08:47:30|20799.58|20679.58|20799.5|20679.5|20799.7|20679.7|20799.34|20679.34|10
1638953260000|2021-12-08 08:47:40|20799.65|20679.65|20800.5|20680.5|20800.5|20680.5|20799.38|20679.38|9
1638953270000|2021-12-08 08:47:50|20800.21|20680.21|20803.89|20683.89|20803.89|20683.89|20799.93|20679.93|9
1638953280000|2021-12-08 08:48:00|20804.8|20684.8|20809.64|20689.64|20809.64|20689.64|20804.8|20684.8|10
1638953290000|2021-12-08 08:48:10|20809.65|20689.65|20817.34|20697.34|20817.34|20697.34|20809.65|20689.65|10
1638953300000|2021-12-08 08:48:20|20817.03|20697.03|20820.95|20700.95|20820.95|20700.95|20817.03|20697.03|10
1638953310000|2021-12-08 08:48:30|20821.05|20701.05|20824.15|20704.15|20824.15|20704.15|20821.05|20701.05|10
1638953320000|2021-12-08 08:48:40|20824.31|20704.31|20825.55|20705.55|20825.86|20705.86|20824.31|20704.31|9
1638953330000|2021-12-08 08:48:50|20825.96|20705.96|20828.64|20708.64|20828.64|20708.64|20825.96|20705.96|10
1638953340000|2021-12-08 08:49:00|20828.41|20708.41|20832.31|20712.31|20832.31|20712.31|20828.23|20708.23|10
1638953350000|2021-12-08 08:49:10|20832.57|20712.57|20838.72|20718.72|20838.72|20718.72|20832.57|20712.57|10
1638953360000|2021-12-08 08:49:20|20838.95|20718.95|20838.12|20718.12|20838.95|20718.95|20837.9|20717.9|10
1638953370000|2021-12-08 08:49:30|20838.76|20718.76|20842.7|20722.7|20842.7|20722.7|20838.76|20718.76|10
1638953380000|2021-12-08 08:49:40|20844.26|20724.26|20846.67|20726.67|20846.67|20726.67|20844.26|20724.26|9
1638953390000|2021-12-08 08:49:50|20847.11|20727.11|20849.96|20729.96|20850.03|20730.03|20847.11|20727.11|10
1638953400000|2021-12-08 08:50:00|20850.18|20730.18|20849.85|20729.85|20850.86|20730.86|20849.85|20729.85|10
1638953410000|2021-12-08 08:50:10|20849.74|20729.74|20848.4|20728.4|20849.92|20729.92|20848.4|20728.4|10
1638953420000|2021-12-08 08:50:20|20847.84|20727.84|20847.17|20727.17|20848.37|20728.37|20847.17|20727.17|10
1638953430000|2021-12-08 08:50:30|20844.95|20724.95|20843.59|20723.59|20844.95|20724.95|20843.53|20723.53|10
1638953440000|2021-12-08 08:50:40|20843.93|20723.93|20845.28|20725.28|20845.28|20725.28|20842.98|20722.98|10
1638953450000|2021-12-08 08:50:50|20844.98|20724.98|20844.41|20724.41|20845.22|20725.22|20844.41|20724.41|10
1638953460000|2021-12-08 08:51:00|20844.42|20724.42|20842.96|20722.96|20844.5|20724.5|20842.96|20722.96|10
1638953470000|2021-12-08 08:51:10|20843.3|20723.3|20844.55|20724.55|20845.13|20725.13|20843.3|20723.3|10
1638953480000|2021-12-08 08:51:20|20845.07|20725.07|20847.23|20727.23|20847.33|20727.33|20845.07|20725.07|10
1638953490000|2021-12-08 08:51:30|20847.11|20727.11|20849.28|20729.28|20849.72|20729.72|20847.11|20727.11|10
1638953500000|2021-12-08 08:51:40|20849.42|20729.42|20851.67|20731.67|20851.85|20731.85|20849.42|20729.42|9
1638953510000|2021-12-08 08:51:50|20851.51|20731.51|20852.67|20732.67|20852.72|20732.72|20851.33|20731.33|10
1638953520000|2021-12-08 08:52:00|20852.82|20732.82|20852.29|20732.29|20852.96|20732.96|20851.9|20731.9|10
1638953530000|2021-12-08 08:52:10|20852.06|20732.06|20855.56|20735.56|20855.56|20735.56|20851.74|20731.74|10
1638953540000|2021-12-08 08:52:20|20855.78|20735.78|20858.93|20738.93|20858.93|20738.93|20855.78|20735.78|9
1638953550000|2021-12-08 08:52:30|20859.79|20739.79|20862.65|20742.65|20862.65|20742.65|20859.79|20739.79|10
1638953560000|2021-12-08 08:52:40|20863.44|20743.44|20867.99|20747.99|20867.99|20747.99|20863.44|20743.44|10
1638953570000|2021-12-08 08:52:50|20868.09|20748.09|20868.47|20748.47|20868.81|20748.81|20867.67|20747.67|10
1638953580000|2021-12-08 08:53:00|20868.46|20748.46|20867.88|20747.88|20868.46|20748.46|20867.31|20747.31|9
1638953590000|2021-12-08 08:53:10|20869.91|20749.91|20862.85|20742.85|20869.91|20749.91|20862.85|20742.85|10
1638953600000|2021-12-08 08:53:20|20862.64|20742.64|20859.88|20739.88|20862.64|20742.64|20859.88|20739.88|10
1638953610000|2021-12-08 08:53:30|20859.16|20739.16|20855.56|20735.56|20859.16|20739.16|20855.56|20735.56|10
1638953620000|2021-12-08 08:53:40|20855.19|20735.19|20849.87|20729.87|20855.19|20735.19|20849.87|20729.87|10
1638953630000|2021-12-08 08:53:50|20849.02|20729.02|20845.41|20725.41|20849.02|20729.02|20844.73|20724.73|9
1638953640000|2021-12-08 08:54:00|20845.46|20725.46|20846.48|20726.48|20846.48|20726.48|20845.46|20725.46|9
1638953650000|2021-12-08 08:54:10|20846.9|20726.9|20847.62|20727.62|20847.79|20727.79|20846.9|20726.9|8
1638953660000|2021-12-08 08:54:20|20847.82|20727.82|20849.75|20729.75|20849.75|20729.75|20847.73|20727.73|10
1638953670000|2021-12-08 08:54:30|20851.21|20731.21|20855|20735|20855|20735|20851.21|20731.21|9
1638953680000|2021-12-08 08:54:40|20855.4|20735.4|20855.95|20735.95|20855.95|20735.95|20855.21|20735.21|9
1638953690000|2021-12-08 08:54:50|20855.92|20735.92|20859.82|20739.82|20859.82|20739.82|20855.92|20735.92|9
1638953700000|2021-12-08 08:55:00|20859.87|20739.87|20861.76|20741.76|20861.81|20741.81|20859.87|20739.87|10
1638953710000|2021-12-08 08:55:10|20862.04|20742.04|20863.73|20743.73|20864.82|20744.82|20861.89|20741.89|10
1638953720000|2021-12-08 08:55:20|20863.97|20743.97|20866.28|20746.28|20866.47|20746.47|20863.97|20743.97|10
1638953730000|2021-12-08 08:55:30|20866.29|20746.29|20865.07|20745.07|20866.4|20746.4|20865.07|20745.07|9
1638953740000|2021-12-08 08:55:40|20865.05|20745.05|20864.81|20744.81|20865.05|20745.05|20864.2|20744.2|9
1638953750000|2021-12-08 08:55:50|20864.85|20744.85|20865.36|20745.36|20865.36|20745.36|20864.65|20744.65|9
1638953760000|2021-12-08 08:56:00|20865.54|20745.54|20866.8|20746.8|20866.8|20746.8|20865.54|20745.54|9
1638953770000|2021-12-08 08:56:10|20866.86|20746.86|20868.34|20748.34|20868.34|20748.34|20866.86|20746.86|10
1638953780000|2021-12-08 08:56:20|20868.39|20748.39|20866.46|20746.46|20868.42|20748.42|20866.34|20746.34|10
1638953790000|2021-12-08 08:56:30|20865.65|20745.65|20864.04|20744.04|20865.65|20745.65|20864.04|20744.04|9
1638953800000|2021-12-08 08:56:40|20863.61|20743.61|20861.12|20741.12|20863.61|20743.61|20860.97|20740.97|10
1638953810000|2021-12-08 08:56:50|20861.08|20741.08|20859.54|20739.54|20861.54|20741.54|20859.51|20739.51|9
1638953820000|2021-12-08 08:57:00|20859.48|20739.48|20857.79|20737.79|20859.59|20739.59|20857.79|20737.79|9
1638953830000|2021-12-08 08:57:10|20857.7|20737.7|20858.73|20738.73|20858.73|20738.73|20856.39|20736.39|9
1638953840000|2021-12-08 08:57:20|20858.44|20738.44|20857.15|20737.15|20858.59|20738.59|20857.15|20737.15|9
1638953850000|2021-12-08 08:57:30|20857.24|20737.24|20860.89|20740.89|20860.89|20740.89|20857.24|20737.24|10
1638953860000|2021-12-08 08:57:40|20860.85|20740.85|20865.55|20745.55|20865.55|20745.55|20860.85|20740.85|9
1638953870000|2021-12-08 08:57:50|20866.31|20746.31|20868.05|20748.05|20868.35|20748.35|20866.31|20746.31|10
1638953880000|2021-12-08 08:58:00|20868.74|20748.74|20869.64|20749.64|20869.64|20749.64|20868.42|20748.42|10
1638953890000|2021-12-08 08:58:10|20869.78|20749.78|20871.22|20751.22|20871.86|20751.86|20869.78|20749.78|10
1638953900000|2021-12-08 08:58:20|20871.36|20751.36|20869.88|20749.88|20871.36|20751.36|20869.88|20749.88|9
1638953910000|2021-12-08 08:58:30|20869.71|20749.71|20867.09|20747.09|20869.73|20749.73|20867.04|20747.04|10
1638953920000|2021-12-08 08:58:40|20866.66|20746.66|20869.39|20749.39|20869.39|20749.39|20866.28|20746.28|10
1638953930000|2021-12-08 08:58:50|20869.74|20749.74|20869.03|20749.03|20869.74|20749.74|20867.72|20747.72|10
1638953940000|2021-12-08 08:59:00|20869.06|20749.06|20872.74|20752.74|20872.74|20752.74|20869.06|20749.06|10
1638953950000|2021-12-08 08:59:10|20873.14|20753.14|20875.71|20755.71|20875.71|20755.71|20873.08|20753.08|10
1638953960000|2021-12-08 08:59:20|20874.99|20754.99|20876.07|20756.07|20876.59|20756.59|20874.92|20754.92|9
1638953970000|2021-12-08 08:59:30|20876.19|20756.19|20874.31|20754.31|20876.19|20756.19|20874.31|20754.31|10
1638953980000|2021-12-08 08:59:40|20874.09|20754.09|20871.87|20751.87|20874.09|20754.09|20871.85|20751.85|9
1638953990000|2021-12-08 08:59:50|20872.03|20752.03|20874.56|20754.56|20874.7|20754.7|20871.53|20751.53|10
1638954000000|2021-12-08 09:00:00|20875.87|20755.87|20879|20759|20879|20759|20875.87|20755.87|10
1638954010000|2021-12-08 09:00:10|20879.53|20759.53|20884.72|20764.72|20884.72|20764.72|20879.53|20759.53|10
1638954020000|2021-12-08 09:00:20|20885.51|20765.51|20888.36|20768.36|20889.31|20769.31|20885.51|20765.51|9
1638954030000|2021-12-08 09:00:30|20889.08|20769.08|20889.28|20769.28|20890.46|20770.46|20888.53|20768.53|10
1638954040000|2021-12-08 09:00:40|20889.68|20769.68|20887.83|20767.83|20889.68|20769.68|20887.83|20767.83|9
1638954050000|2021-12-08 09:00:50|20889.37|20769.37|20890.46|20770.46|20890.78|20770.78|20889.37|20769.37|10
1638954060000|2021-12-08 09:01:00|20891.13|20771.13|20890.37|20770.37|20891.98|20771.98|20890.37|20770.37|10
1638954070000|2021-12-08 09:01:10|20891.08|20771.08|20890.36|20770.36|20891.08|20771.08|20890.35|20770.35|9
1638954080000|2021-12-08 09:01:20|20891|20771|20890.92|20770.92|20891.13|20771.13|20890.8|20770.8|10
1638954090000|2021-12-08 09:01:30|20890.97|20770.97|20890.36|20770.36|20890.99|20770.99|20889.48|20769.48|10
1638954100000|2021-12-08 09:01:40|20890.44|20770.44|20892.19|20772.19|20892.19|20772.19|20890.44|20770.44|8
1638954110000|2021-12-08 09:01:50|20891.67|20771.67|20893.05|20773.05|20893.05|20773.05|20891.67|20771.67|9
1638954120000|2021-12-08 09:02:00|20892.72|20772.72|20894.39|20774.39|20894.39|20774.39|20892.68|20772.68|10
1638954130000|2021-12-08 09:02:10|20894.38|20774.38|20895.97|20775.97|20895.97|20775.97|20894.13|20774.13|9
1638954140000|2021-12-08 09:02:20|20896.61|20776.61|20898.76|20778.76|20898.78|20778.78|20896.61|20776.61|10
1638954150000|2021-12-08 09:02:30|20898.68|20778.68|20899.63|20779.63|20900.05|20780.05|20898.68|20778.68|10
1638954160000|2021-12-08 09:02:40|20900.19|20780.19|20904.91|20784.91|20904.91|20784.91|20900.19|20780.19|9
1638954170000|2021-12-08 09:02:50|20905.44|20785.44|20905.37|20785.37|20905.44|20785.44|20904.2|20784.2|10
1638954180000|2021-12-08 09:03:00|20905.94|20785.94|20906.17|20786.17|20906.31|20786.31|20905.76|20785.76|9
1638954190000|2021-12-08 09:03:10|20907.84|20787.84|20904.57|20784.57|20907.84|20787.84|20904.57|20784.57|10
1638954200000|2021-12-08 09:03:20|20902.85|20782.85|20900.39|20780.39|20902.85|20782.85|20898.87|20778.87|9
1638954210000|2021-12-08 09:03:30|20900.29|20780.29|20902.99|20782.99|20902.99|20782.99|20900.29|20780.29|10
1638954220000|2021-12-08 09:03:40|20903.52|20783.52|20906.48|20786.48|20906.48|20786.48|20903.52|20783.52|10
1638954230000|2021-12-08 09:03:50|20906.54|20786.54|20906.67|20786.67|20907.28|20787.28|20906.54|20786.54|9
1638954240000|2021-12-08 09:04:00|20906.61|20786.61|20903.23|20783.23|20906.61|20786.61|20903.23|20783.23|10
1638954250000|2021-12-08 09:04:10|20903.13|20783.13|20905|20785|20905|20785|20902.92|20782.92|10
1638954260000|2021-12-08 09:04:20|20904.94|20784.94|20906.96|20786.96|20907.69|20787.69|20904.94|20784.94|9
1638954270000|2021-12-08 09:04:30|20906.89|20786.89|20904.37|20784.37|20907.36|20787.36|20904.26|20784.26|10
1638954280000|2021-12-08 09:04:40|20904.35|20784.35|20897.2|20777.2|20904.35|20784.35|20897.2|20777.2|10
1638954290000|2021-12-08 09:04:50|20897.25|20777.25|20894.09|20774.09|20897.25|20777.25|20893.25|20773.25|10
1638954300000|2021-12-08 09:05:00|20893.24|20773.24|20891.84|20771.84|20893.33|20773.33|20891.84|20771.84|10
1638954310000|2021-12-08 09:05:10|20891.64|20771.64|20889.8|20769.8|20891.64|20771.64|20888.9|20768.9|10
1638954320000|2021-12-08 09:05:20|20889.58|20769.58|20890.74|20770.74|20890.78|20770.78|20889.01|20769.01|10
1638954330000|2021-12-08 09:05:30|20891.14|20771.14|20891.04|20771.04|20891.36|20771.36|20891.03|20771.03|10
1638954340000|2021-12-08 09:05:40|20891.45|20771.45|20893.64|20773.64|20893.64|20773.64|20891.45|20771.45|9
1638954350000|2021-12-08 09:05:50|20892.76|20772.76|20895.07|20775.07|20895.47|20775.47|20892.76|20772.76|10
1638954360000|2021-12-08 09:06:00|20895.03|20775.03|20898.42|20778.42|20898.42|20778.42|20895.03|20775.03|10
1638954370000|2021-12-08 09:06:10|20898.75|20778.75|20898.69|20778.69|20900.43|20780.43|20898.69|20778.69|10
1638954380000|2021-12-08 09:06:20|20898.43|20778.43|20895.31|20775.31|20898.43|20778.43|20895.24|20775.24|10
1638954390000|2021-12-08 09:06:30|20894.94|20774.94|20887.2|20767.2|20894.94|20774.94|20887.2|20767.2|10
1638954400000|2021-12-08 09:06:40|20886.52|20766.52|20886.73|20766.73|20887.22|20767.22|20886|20766|9
1638954410000|2021-12-08 09:06:50|20886.78|20766.78|20886.68|20766.68|20887.43|20767.43|20886.68|20766.68|8
1638954420000|2021-12-08 09:07:00|20888.16|20768.16|20889.21|20769.21|20889.21|20769.21|20887.44|20767.44|9
1638954430000|2021-12-08 09:07:10|20889.17|20769.17|20892.21|20772.21|20892.21|20772.21|20889|20769|10
1638954440000|2021-12-08 09:07:20|20892.52|20772.52|20890.05|20770.05|20892.62|20772.62|20889.98|20769.98|10
1638954450000|2021-12-08 09:07:30|20890.21|20770.21|20895.14|20775.14|20895.14|20775.14|20890.21|20770.21|8
1638954460000|2021-12-08 09:07:40|20895.53|20775.53|20896.77|20776.77|20896.77|20776.77|20893.67|20773.67|10
1638954470000|2021-12-08 09:07:50|20896.04|20776.04|20898.85|20778.85|20898.85|20778.85|20896.04|20776.04|10
1638954480000|2021-12-08 09:08:00|20898.73|20778.73|20900.57|20780.57|20900.57|20780.57|20898.11|20778.11|10
1638954490000|2021-12-08 09:08:10|20900.2|20780.2|20901.96|20781.96|20901.96|20781.96|20900.2|20780.2|10
1638954500000|2021-12-08 09:08:20|20902.29|20782.29|20902.5|20782.5|20903.05|20783.05|20901.74|20781.74|8
1638954510000|2021-12-08 09:08:30|20903.1|20783.1|20903.36|20783.36|20903.36|20783.36|20902.91|20782.91|9
1638954520000|2021-12-08 09:08:40|20903.49|20783.49|20904.05|20784.05|20904.34|20784.34|20903.18|20783.18|9
1638954530000|2021-12-08 09:08:50|20904.38|20784.38|20908.19|20788.19|20908.37|20788.37|20903.12|20783.12|10
1638954540000|2021-12-08 09:09:00|20908.31|20788.31|20909.43|20789.43|20909.43|20789.43|20907.68|20787.68|8
1638954550000|2021-12-08 09:09:10|20909.3|20789.3|20911.26|20791.26|20911.26|20791.26|20909.3|20789.3|10
1638954560000|2021-12-08 09:09:20|20911.06|20791.06|20909.45|20789.45|20911.12|20791.12|20909.45|20789.45|10
1638954570000|2021-12-08 09:09:30|20909.4|20789.4|20910.35|20790.35|20910.35|20790.35|20909.14|20789.14|10
1638954580000|2021-12-08 09:09:40|20910.89|20790.89|20913.03|20793.03|20913.03|20793.03|20910.88|20790.88|9
1638954590000|2021-12-08 09:09:50|20913.44|20793.44|20915.76|20795.76|20915.76|20795.76|20912.42|20792.42|10
1638954600000|2021-12-08 09:10:00|20915.89|20795.89|20918.67|20798.67|20919.15|20799.15|20915.89|20795.89|10
1638954610000|2021-12-08 09:10:10|20918.94|20798.94|20919.61|20799.61|20919.61|20799.61|20918.41|20798.41|10
1638954620000|2021-12-08 09:10:20|20919.73|20799.73|20920.77|20800.77|20920.77|20800.77|20919.67|20799.67|9
1638954630000|2021-12-08 09:10:30|20920.63|20800.63|20918.99|20798.99|20920.63|20800.63|20918.99|20798.99|10
1638954640000|2021-12-08 09:10:40|20919.12|20799.12|20919.36|20799.36|20919.46|20799.46|20918.48|20798.48|10
1638954650000|2021-12-08 09:10:50|20919.89|20799.89|20920.54|20800.54|20920.54|20800.54|20919.68|20799.68|8
1638954660000|2021-12-08 09:11:00|20920.83|20800.83|20922.67|20802.67|20922.67|20802.67|20920.83|20800.83|10
1638954670000|2021-12-08 09:11:10|20922.45|20802.45|20923.84|20803.84|20924.02|20804.02|20922.45|20802.45|10
1638954680000|2021-12-08 09:11:20|20924.06|20804.06|20923.77|20803.77|20924.06|20804.06|20923.76|20803.76|7
1638954690000|2021-12-08 09:11:30|20923.76|20803.76|20923.52|20803.52|20923.77|20803.77|20923.25|20803.25|9
1638954700000|2021-12-08 09:11:40|20923.4|20803.4|20921.95|20801.95|20923.4|20803.4|20921.62|20801.62|10
1638954710000|2021-12-08 09:11:50|20921.86|20801.86|20920.3|20800.3|20922.44|20802.44|20920.3|20800.3|10
1638954720000|2021-12-08 09:12:00|20920.44|20800.44|20919.41|20799.41|20920.5|20800.5|20919.41|20799.41|9
1638954730000|2021-12-08 09:12:10|20919.21|20799.21|20917.05|20797.05|20919.27|20799.27|20917.05|20797.05|10
1638954740000|2021-12-08 09:12:20|20916.39|20796.39|20913.96|20793.96|20916.39|20796.39|20913.96|20793.96|10
1638954750000|2021-12-08 09:12:30|20913.69|20793.69|20913.03|20793.03|20913.69|20793.69|20913.03|20793.03|9
1638954760000|2021-12-08 09:12:40|20913.41|20793.41|20913.43|20793.43|20913.87|20793.87|20913.2|20793.2|9
1638954770000|2021-12-08 09:12:50|20913.18|20793.18|20911.41|20791.41|20913.21|20793.21|20911.41|20791.41|10
1638954780000|2021-12-08 09:13:00|20911.04|20791.04|20911.35|20791.35|20911.86|20791.86|20911.04|20791.04|10
1638954790000|2021-12-08 09:13:10|20911.52|20791.52|20913.07|20793.07|20913.07|20793.07|20911.52|20791.52|9
1638954800000|2021-12-08 09:13:20|20913.35|20793.35|20914.58|20794.58|20914.58|20794.58|20913.32|20793.32|10
1638954810000|2021-12-08 09:13:30|20914.59|20794.59|20914.71|20794.71|20915.07|20795.07|20913.94|20793.94|10
1638954820000|2021-12-08 09:13:40|20914.69|20794.69|20915.95|20795.95|20916.28|20796.28|20914.69|20794.69|9
1638954830000|2021-12-08 09:13:50|20916.03|20796.03|20916.62|20796.62|20916.62|20796.62|20916.03|20796.03|10
1638954840000|2021-12-08 09:14:00|20916.63|20796.63|20917.19|20797.19|20917.19|20797.19|20916.29|20796.29|10
1638954850000|2021-12-08 09:14:10|20917|20797|20916.24|20796.24|20917.12|20797.12|20915.98|20795.98|10
1638954860000|2021-12-08 09:14:20|20916.51|20796.51|20917.63|20797.63|20917.63|20797.63|20916.41|20796.41|8
1638954870000|2021-12-08 09:14:30|20917.49|20797.49|20916.77|20796.77|20917.5|20797.5|20916.77|20796.77|9
1638954880000|2021-12-08 09:14:40|20917.41|20797.41|20915.51|20795.51|20917.41|20797.41|20915.51|20795.51|10
1638954890000|2021-12-08 09:14:50|20914.74|20794.74|20913.51|20793.51|20914.74|20794.74|20912.92|20792.92|10
1638954900000|2021-12-08 09:15:00|20913.34|20793.34|20911.01|20791.01|20913.34|20793.34|20911.01|20791.01|10
1638954910000|2021-12-08 09:15:10|20911.03|20791.03|20910.84|20790.84|20911.27|20791.27|20910.5|20790.5|9
1638954920000|2021-12-08 09:15:20|20911.23|20791.23|20913.04|20793.04|20913.04|20793.04|20911.23|20791.23|9
1638954930000|2021-12-08 09:15:30|20912.85|20792.85|20915.35|20795.35|20915.35|20795.35|20912.37|20792.37|10
1638954940000|2021-12-08 09:15:40|20915.41|20795.41|20917.26|20797.26|20917.26|20797.26|20915.4|20795.4|9
1638954950000|2021-12-08 09:15:50|20918.98|20798.98|20921.52|20801.52|20921.86|20801.86|20918.98|20798.98|10
1638954960000|2021-12-08 09:16:00|20921.85|20801.85|20922.45|20802.45|20922.58|20802.58|20921.63|20801.63|9
1638954970000|2021-12-08 09:16:10|20922.46|20802.46|20921.81|20801.81|20922.62|20802.62|20921.81|20801.81|10
1638954980000|2021-12-08 09:16:20|20921.82|20801.82|20922.95|20802.95|20922.95|20802.95|20921.61|20801.61|9
1638954990000|2021-12-08 09:16:30|20923.28|20803.28|20924.06|20804.06|20924.25|20804.25|20923.28|20803.28|9
1638955000000|2021-12-08 09:16:40|20924.23|20804.23|20925.19|20805.19|20925.39|20805.39|20924.23|20804.23|10
1638955010000|2021-12-08 09:16:50|20925.44|20805.44|20925.84|20805.84|20925.85|20805.85|20925.38|20805.38|10
1638955020000|2021-12-08 09:17:00|20925.74|20805.74|20923.88|20803.88|20925.74|20805.74|20923.88|20803.88|9
1638955030000|2021-12-08 09:17:10|20923.71|20803.71|20923.21|20803.21|20924|20804|20922.89|20802.89|10
1638955040000|2021-12-08 09:17:20|20923.19|20803.19|20923.04|20803.04|20923.49|20803.49|20922.63|20802.63|10
1638955050000|2021-12-08 09:17:30|20923.28|20803.28|20924.26|20804.26|20924.26|20804.26|20923.28|20803.28|10
1638955060000|2021-12-08 09:17:40|20924.31|20804.31|20922.49|20802.49|20924.31|20804.31|20922.43|20802.43|9
1638955070000|2021-12-08 09:17:50|20923.02|20803.02|20924.68|20804.68|20924.68|20804.68|20923.02|20803.02|10
1638955080000|2021-12-08 09:18:00|20925.02|20805.02|20925.93|20805.93|20925.93|20805.93|20924.95|20804.95|9
1638955090000|2021-12-08 09:18:10|20925.86|20805.86|20926.77|20806.77|20927.07|20807.07|20925.86|20805.86|9
1638955100000|2021-12-08 09:18:20|20926.9|20806.9|20928.06|20808.06|20928.17|20808.17|20926.77|20806.77|10
1638955110000|2021-12-08 09:18:30|20928.09|20808.09|20931.13|20811.13|20931.13|20811.13|20928.09|20808.09|10
1638955120000|2021-12-08 09:18:40|20931.47|20811.47|20930.44|20810.44|20931.68|20811.68|20930.44|20810.44|10
1638955130000|2021-12-08 09:18:50|20930.29|20810.29|20933.47|20813.47|20933.66|20813.66|20930.29|20810.29|10
1638955140000|2021-12-08 09:19:00|20933.62|20813.62|20935.89|20815.89|20935.89|20815.89|20933.44|20813.44|10
1638955150000|2021-12-08 09:19:10|20935.94|20815.94|20939.38|20819.38|20939.59|20819.59|20935.94|20815.94|10
1638955160000|2021-12-08 09:19:20|20939.43|20819.43|20937.88|20817.88|20939.43|20819.43|20937.19|20817.19|10
1638955170000|2021-12-08 09:19:30|20938.75|20818.75|20940.95|20820.95|20940.95|20820.95|20938.75|20818.75|10
1638955180000|2021-12-08 09:19:40|20941.91|20821.91|20941.69|20821.69|20943.57|20823.57|20941.38|20821.38|9
1638955190000|2021-12-08 09:19:50|20941.9|20821.9|20943.17|20823.17|20943.27|20823.27|20941.9|20821.9|10
1638955200000|2021-12-08 09:20:00|20944.1|20824.1|20943.13|20823.13|20944.52|20824.52|20942.75|20822.75|10
1638955210000|2021-12-08 09:20:10|20943.4|20823.4|20945.69|20825.69|20945.69|20825.69|20943.4|20823.4|10
1638955220000|2021-12-08 09:20:20|20946.08|20826.08|20943.72|20823.72|20946.51|20826.51|20943.72|20823.72|10
1638955230000|2021-12-08 09:20:30|20943.48|20823.48|20940.62|20820.62|20943.48|20823.48|20940.62|20820.62|10
1638955240000|2021-12-08 09:20:40|20940.53|20820.53|20938.88|20818.88|20940.53|20820.53|20938.48|20818.48|10
1638955250000|2021-12-08 09:20:50|20938.9|20818.9|20943.43|20823.43|20943.43|20823.43|20938.9|20818.9|10
1638955260000|2021-12-08 09:21:00|20942.1|20822.1|20941.02|20821.02|20942.75|20822.75|20941.02|20821.02|10
1638955270000|2021-12-08 09:21:10|20940.98|20820.98|20943.58|20823.58|20943.58|20823.58|20940.98|20820.98|10
1638955280000|2021-12-08 09:21:20|20943.1|20823.1|20942.18|20822.18|20943.1|20823.1|20942.18|20822.18|10
1638955290000|2021-12-08 09:21:30|20942.08|20822.08|20940.89|20820.89|20942.08|20822.08|20940.88|20820.88|9
1638955300000|2021-12-08 09:21:40|20940.91|20820.91|20943.01|20823.01|20943.01|20823.01|20940.53|20820.53|10
1638955310000|2021-12-08 09:21:50|20943.57|20823.57|20946|20826|20946.24|20826.24|20943.57|20823.57|10
1638955320000|2021-12-08 09:22:00|20946.53|20826.53|20949.03|20829.03|20949.31|20829.31|20946.53|20826.53|9
1638955330000|2021-12-08 09:22:10|20949.71|20829.71|20951.24|20831.24|20951.37|20831.37|20949.71|20829.71|10
1638955340000|2021-12-08 09:22:20|20950.89|20830.89|20950.36|20830.36|20951.15|20831.15|20950.36|20830.36|10
1638955350000|2021-12-08 09:22:30|20950.1|20830.1|20946.67|20826.67|20950.2|20830.2|20946.35|20826.35|10
1638955360000|2021-12-08 09:22:40|20946.55|20826.55|20946.47|20826.47|20946.93|20826.93|20946.17|20826.17|9
1638955370000|2021-12-08 09:22:50|20946.86|20826.86|20945.8|20825.8|20946.86|20826.86|20945.7|20825.7|8
1638955380000|2021-12-08 09:23:00|20945.9|20825.9|20943.85|20823.85|20945.9|20825.9|20943.85|20823.85|10
1638955390000|2021-12-08 09:23:10|20942.88|20822.88|20940.01|20820.01|20942.88|20822.88|20940.01|20820.01|10
1638955400000|2021-12-08 09:23:20|20939.35|20819.35|20930.24|20810.24|20939.35|20819.35|20930.24|20810.24|10
1638955410000|2021-12-08 09:23:30|20929.86|20809.86|20927.07|20807.07|20930.59|20810.59|20927.07|20807.07|9
1638955420000|2021-12-08 09:23:40|20926.72|20806.72|20917.59|20797.59|20926.72|20806.72|20917.59|20797.59|9
1638955430000|2021-12-08 09:23:50|20917.11|20797.11|20917.33|20797.33|20917.78|20797.78|20917|20797|10
1638955440000|2021-12-08 09:24:00|20917.09|20797.09|20908.48|20788.48|20917.09|20797.09|20908.48|20788.48|10
1638955450000|2021-12-08 09:24:10|20908.23|20788.23|20908.65|20788.65|20908.65|20788.65|20907.74|20787.74|10
1638955460000|2021-12-08 09:24:20|20909.03|20789.03|20910.63|20790.63|20911.12|20791.12|20909.03|20789.03|10
1638955470000|2021-12-08 09:24:30|20911.05|20791.05|20914.15|20794.15|20914.15|20794.15|20911.05|20791.05|10
1638955480000|2021-12-08 09:24:40|20914.18|20794.18|20914.76|20794.76|20914.85|20794.85|20913.19|20793.19|10
1638955490000|2021-12-08 09:24:50|20915.5|20795.5|20918.09|20798.09|20918.09|20798.09|20915.5|20795.5|9
1638955500000|2021-12-08 09:25:00|20920.43|20800.43|20921.89|20801.89|20921.89|20801.89|20920.43|20800.43|9
1638955510000|2021-12-08 09:25:10|20921.97|20801.97|20923.16|20803.16|20923.16|20803.16|20921.97|20801.97|10
1638955520000|2021-12-08 09:25:20|20922.94|20802.94|20923.14|20803.14|20923.47|20803.47|20922.75|20802.75|9
1638955530000|2021-12-08 09:25:30|20922.79|20802.79|20920.92|20800.92|20923.05|20803.05|20920.92|20800.92|10
1638955540000|2021-12-08 09:25:40|20920.64|20800.64|20917.53|20797.53|20920.64|20800.64|20917.53|20797.53|8
1638955550000|2021-12-08 09:25:50|20917.48|20797.48|20915.05|20795.05|20917.48|20797.48|20915.05|20795.05|9
1638955560000|2021-12-08 09:26:00|20914.03|20794.03|20912.74|20792.74|20914.15|20794.15|20912.74|20792.74|10
1638955570000|2021-12-08 09:26:10|20912.96|20792.96|20910.35|20790.35|20913.08|20793.08|20910.35|20790.35|10
1638955580000|2021-12-08 09:26:20|20907.73|20787.73|20900.02|20780.02|20907.77|20787.77|20900.02|20780.02|9
1638955590000|2021-12-08 09:26:30|20898.97|20778.97|20889.73|20769.73|20898.97|20778.97|20889.73|20769.73|10
1638955600000|2021-12-08 09:26:40|20888.79|20768.79|20888.38|20768.38|20889.87|20769.87|20888.38|20768.38|10
1638955610000|2021-12-08 09:26:50|20888.96|20768.96|20882.71|20762.71|20888.96|20768.96|20882.71|20762.71|10
1638955620000|2021-12-08 09:27:00|20882.54|20762.54|20874.15|20754.15|20882.54|20762.54|20874.15|20754.15|10
1638955630000|2021-12-08 09:27:10|20873.6|20753.6|20870.11|20750.11|20873.6|20753.6|20869.87|20749.87|10
1638955640000|2021-12-08 09:27:20|20869.99|20749.99|20864.33|20744.33|20869.99|20749.99|20863.78|20743.78|10
1638955650000|2021-12-08 09:27:30|20863.4|20743.4|20859.32|20739.32|20864.18|20744.18|20859.22|20739.22|10
1638955660000|2021-12-08 09:27:40|20858.51|20738.51|20857.49|20737.49|20858.63|20738.63|20857.38|20737.38|10
1638955670000|2021-12-08 09:27:50|20857.26|20737.26|20856.13|20736.13|20857.26|20737.26|20856.13|20736.13|8
1638955680000|2021-12-08 09:28:00|20855.91|20735.91|20855.03|20735.03|20855.91|20735.91|20854.87|20734.87|10
1638955690000|2021-12-08 09:28:10|20855.05|20735.05|20853.84|20733.84|20855.05|20735.05|20853.8|20733.8|10
1638955700000|2021-12-08 09:28:20|20854.02|20734.02|20855.47|20735.47|20855.52|20735.52|20854.02|20734.02|9
1638955710000|2021-12-08 09:28:30|20855.51|20735.51|20857.16|20737.16|20857.16|20737.16|20855.5|20735.5|10
1638955720000|2021-12-08 09:28:40|20857.21|20737.21|20856.75|20736.75|20857.65|20737.65|20856.37|20736.37|10
1638955730000|2021-12-08 09:28:50|20856.68|20736.68|20853.97|20733.97|20856.68|20736.68|20853.97|20733.97|10
1638955740000|2021-12-08 09:29:00|20853.6|20733.6|20850.64|20730.64|20853.6|20733.6|20850.59|20730.59|10
1638955750000|2021-12-08 09:29:10|20850.33|20730.33|20848.38|20728.38|20850.33|20730.33|20846.94|20726.94|9
1638955760000|2021-12-08 09:29:20|20848.41|20728.41|20847.7|20727.7|20849.01|20729.01|20847.66|20727.66|10
1638955770000|2021-12-08 09:29:30|20847.58|20727.58|20847.14|20727.14|20848.34|20728.34|20846.97|20726.97|10
1638955780000|2021-12-08 09:29:40|20846.94|20726.94|20846.35|20726.35|20846.94|20726.94|20846.11|20726.11|10
1638955790000|2021-12-08 09:29:50|20846.37|20726.37|20845.61|20725.61|20846.68|20726.68|20845.61|20725.61|10
1638955800000|2021-12-08 09:30:00|20846.18|20726.18|20846.99|20726.99|20847.12|20727.12|20846.03|20726.03|10
1638955810000|2021-12-08 09:30:10|20846.4|20726.4|20844.77|20724.77|20846.46|20726.46|20844.48|20724.48|10
1638955820000|2021-12-08 09:30:20|20844.72|20724.72|20844.17|20724.17|20844.72|20724.72|20843.96|20723.96|9
1638955830000|2021-12-08 09:30:30|20844.14|20724.14|20842.21|20722.21|20844.24|20724.24|20842.06|20722.06|10
1638955840000|2021-12-08 09:30:40|20841.82|20721.82|20840.94|20720.94|20841.94|20721.94|20840.94|20720.94|10
1638955850000|2021-12-08 09:30:50|20840.99|20720.99|20841.05|20721.05|20841.3|20721.3|20840.99|20720.99|9
1638955860000|2021-12-08 09:31:00|20840.92|20720.92|20842.19|20722.19|20842.19|20722.19|20840.92|20720.92|10
1638955870000|2021-12-08 09:31:10|20842.55|20722.55|20840.94|20720.94|20843.02|20723.02|20840.71|20720.71|10
1638955880000|2021-12-08 09:31:20|20843.23|20723.23|20842.23|20722.23|20844.13|20724.13|20842.23|20722.23|10
1638955890000|2021-12-08 09:31:30|20842.27|20722.27|20842.54|20722.54|20842.59|20722.59|20841.53|20721.53|9
1638955900000|2021-12-08 09:31:40|20842.97|20722.97|20842.99|20722.99|20843.36|20723.36|20842.89|20722.89|8
1638955910000|2021-12-08 09:31:50|20842.89|20722.89|20843.04|20723.04|20843.12|20723.12|20842.31|20722.31|7
1638955920000|2021-12-08 09:32:00|20842.92|20722.92|20842.32|20722.32|20842.92|20722.92|20842.02|20722.02|10
1638955930000|2021-12-08 09:32:10|20842.22|20722.22|20842.44|20722.44|20842.46|20722.46|20841.44|20721.44|10
1638955940000|2021-12-08 09:32:20|20842.46|20722.46|20843.81|20723.81|20843.81|20723.81|20842.43|20722.43|9
1638955950000|2021-12-08 09:32:30|20843.86|20723.86|20843.89|20723.89|20844.09|20724.09|20843.77|20723.77|10
1638955960000|2021-12-08 09:32:40|20844.05|20724.05|20842.18|20722.18|20844.05|20724.05|20842.18|20722.18|9
1638955970000|2021-12-08 09:32:50|20842.12|20722.12|20840.94|20720.94|20842.12|20722.12|20840.94|20720.94|8
1638955980000|2021-12-08 09:33:00|20840.49|20720.49|20835.9|20715.9|20840.49|20720.49|20835.9|20715.9|10
1638955990000|2021-12-08 09:33:10|20835.42|20715.42|20826.72|20706.72|20835.42|20715.42|20826.72|20706.72|10
1638956000000|2021-12-08 09:33:20|20826.11|20706.11|20819.67|20699.67|20826.11|20706.11|20819.29|20699.29|10
1638956010000|2021-12-08 09:33:30|20819|20699|20816.74|20696.74|20819|20699|20816.74|20696.74|10
1638956020000|2021-12-08 09:33:40|20817.71|20697.71|20814.24|20694.24|20817.71|20697.71|20814.24|20694.24|10
1638956030000|2021-12-08 09:33:50|20813.74|20693.74|20807.24|20687.24|20813.74|20693.74|20807.24|20687.24|10
1638956040000|2021-12-08 09:34:00|20806.72|20686.72|20802.65|20682.65|20806.72|20686.72|20802.65|20682.65|10
1638956050000|2021-12-08 09:34:10|20802.11|20682.11|20797.08|20677.08|20802.11|20682.11|20797.08|20677.08|10
1638956060000|2021-12-08 09:34:20|20796.2|20676.2|20792.37|20672.37|20796.2|20676.2|20792.37|20672.37|10
1638956070000|2021-12-08 09:34:30|20790.98|20670.98|20782.62|20662.62|20790.98|20670.98|20782.62|20662.62|10
1638956080000|2021-12-08 09:34:40|20782.51|20662.51|20782.8|20662.8|20783.27|20663.27|20781.29|20661.29|9
1638956090000|2021-12-08 09:34:50|20782.78|20662.78|20777.17|20657.17|20782.78|20662.78|20777.17|20657.17|10
1638956100000|2021-12-08 09:35:00|20777.41|20657.41|20778.35|20658.35|20778.5|20658.5|20777.34|20657.34|10
1638956110000|2021-12-08 09:35:10|20778.31|20658.31|20772.89|20652.89|20778.93|20658.93|20772.89|20652.89|9
1638956120000|2021-12-08 09:35:20|20772.66|20652.66|20769.05|20649.05|20772.66|20652.66|20769.05|20649.05|9
1638956130000|2021-12-08 09:35:30|20768.8|20648.8|20767.73|20647.73|20768.8|20648.8|20766.56|20646.56|10
1638956140000|2021-12-08 09:35:40|20768.21|20648.21|20771.93|20651.93|20772.45|20652.45|20768.21|20648.21|10
1638956150000|2021-12-08 09:35:50|20771.84|20651.84|20775.6|20655.6|20775.6|20655.6|20771.84|20651.84|10
1638956160000|2021-12-08 09:36:00|20776.62|20656.62|20779.29|20659.29|20779.29|20659.29|20776.62|20656.62|10
1638956170000|2021-12-08 09:36:10|20779.33|20659.33|20778.6|20658.6|20780.1|20660.1|20778.6|20658.6|10
1638956180000|2021-12-08 09:36:20|20778.21|20658.21|20782.58|20662.58|20782.58|20662.58|20778.07|20658.07|10
1638956190000|2021-12-08 09:36:30|20782.45|20662.45|20780.92|20660.92|20782.45|20662.45|20780.36|20660.36|10
1638956200000|2021-12-08 09:36:40|20780.88|20660.88|20779.49|20659.49|20780.88|20660.88|20779.38|20659.38|10
1638956210000|2021-12-08 09:36:50|20779.52|20659.52|20779.43|20659.43|20780.06|20660.06|20779.43|20659.43|10
1638956220000|2021-12-08 09:37:00|20779.48|20659.48|20777.62|20657.62|20779.48|20659.48|20777.35|20657.35|10
1638956230000|2021-12-08 09:37:10|20777.37|20657.37|20776.07|20656.07|20777.39|20657.39|20775.82|20655.82|9
1638956240000|2021-12-08 09:37:20|20775.86|20655.86|20772.27|20652.27|20775.99|20655.99|20771.84|20651.84|10
1638956250000|2021-12-08 09:37:30|20771.36|20651.36|20771.64|20651.64|20772.78|20652.78|20771.03|20651.03|10
1638956260000|2021-12-08 09:37:40|20771.51|20651.51|20769.53|20649.53|20771.51|20651.51|20769.53|20649.53|10
1638956270000|2021-12-08 09:37:50|20769.2|20649.2|20767.26|20647.26|20769.2|20649.2|20766.88|20646.88|9
1638956280000|2021-12-08 09:38:00|20765.82|20645.82|20768.64|20648.64|20768.64|20648.64|20765.82|20645.82|10
1638956290000|2021-12-08 09:38:10|20768.62|20648.62|20770.8|20650.8|20770.8|20650.8|20767.61|20647.61|10
1638956300000|2021-12-08 09:38:20|20770.93|20650.93|20775.56|20655.56|20775.56|20655.56|20770.93|20650.93|10
1638956310000|2021-12-08 09:38:30|20777.52|20657.52|20781.67|20661.67|20781.67|20661.67|20777|20657|10
1638956320000|2021-12-08 09:38:40|20781.91|20661.91|20782.71|20662.71|20782.71|20662.71|20781.91|20661.91|7
1638956330000|2021-12-08 09:38:50|20783.64|20663.64|20786.42|20666.42|20786.75|20666.75|20783.64|20663.64|10
1638956340000|2021-12-08 09:39:00|20786.64|20666.64|20789.06|20669.06|20789.1|20669.1|20786.64|20666.64|9
1638956350000|2021-12-08 09:39:10|20788.99|20668.99|20784.13|20664.13|20789.86|20669.86|20784.13|20664.13|10
1638956360000|2021-12-08 09:39:20|20783.48|20663.48|20779.93|20659.93|20783.48|20663.48|20779.4|20659.4|9
1638956370000|2021-12-08 09:39:30|20779.54|20659.54|20777.26|20657.26|20779.54|20659.54|20777.26|20657.26|8
1638956380000|2021-12-08 09:39:40|20776.38|20656.38|20774.75|20654.75|20776.38|20656.38|20774.54|20654.54|10
1638956390000|2021-12-08 09:39:50|20771.94|20651.94|20768.21|20648.21|20771.94|20651.94|20768.21|20648.21|10
1638956400000|2021-12-08 09:40:00|20768.79|20648.79|20768.01|20648.01|20768.81|20648.81|20767.01|20647.01|10
1638956410000|2021-12-08 09:40:10|20768.18|20648.18|20767.65|20647.65|20768.45|20648.45|20767.65|20647.65|10
1638956420000|2021-12-08 09:40:20|20767.97|20647.97|20767.82|20647.82|20768.14|20648.14|20767.43|20647.43|9
1638956430000|2021-12-08 09:40:30|20767.99|20647.99|20767.98|20647.98|20767.99|20647.99|20767.27|20647.27|9
1638956440000|2021-12-08 09:40:40|20768.07|20648.07|20769.75|20649.75|20769.75|20649.75|20767.99|20647.99|10
1638956450000|2021-12-08 09:40:50|20769.77|20649.77|20769|20649|20770|20650|20769|20649|10
1638956460000|2021-12-08 09:41:00|20768.48|20648.48|20767.74|20647.74|20768.48|20648.48|20767.74|20647.74|10
1638956470000|2021-12-08 09:41:10|20767|20647|20768.04|20648.04|20768.04|20648.04|20766.92|20646.92|10
1638956480000|2021-12-08 09:41:20|20767.9|20647.9|20768.98|20648.98|20769.13|20649.13|20767.83|20647.83|10
1638956490000|2021-12-08 09:41:30|20769.07|20649.07|20770.92|20650.92|20770.92|20650.92|20769.07|20649.07|10
1638956500000|2021-12-08 09:41:40|20770.75|20650.75|20766.65|20646.65|20770.75|20650.75|20766.65|20646.65|10
1638956510000|2021-12-08 09:41:50|20766.72|20646.72|20765.75|20645.75|20766.82|20646.82|20765.51|20645.51|10
1638956520000|2021-12-08 09:42:00|20765.02|20645.02|20765.67|20645.67|20766.27|20646.27|20765.02|20645.02|9
1638956530000|2021-12-08 09:42:10|20765.07|20645.07|20765.84|20645.84|20766.58|20646.58|20764.82|20644.82|10
1638956540000|2021-12-08 09:42:20|20766.06|20646.06|20766.65|20646.65|20766.65|20646.65|20765.93|20645.93|9
1638956550000|2021-12-08 09:42:30|20766.7|20646.7|20767.45|20647.45|20767.69|20647.69|20766.29|20646.29|10
1638956560000|2021-12-08 09:42:40|20767.97|20647.97|20769.71|20649.71|20770.42|20650.42|20767.97|20647.97|10
1638956570000|2021-12-08 09:42:50|20769.68|20649.68|20768.06|20648.06|20769.68|20649.68|20768.06|20648.06|9
1638956580000|2021-12-08 09:43:00|20767.86|20647.86|20769.79|20649.79|20769.85|20649.85|20767.86|20647.86|10
1638956590000|2021-12-08 09:43:10|20770.17|20650.17|20771.66|20651.66|20771.66|20651.66|20769.95|20649.95|10
1638956600000|2021-12-08 09:43:20|20771.64|20651.64|20775.25|20655.25|20775.41|20655.41|20771.64|20651.64|10
1638956610000|2021-12-08 09:43:30|20775.97|20655.97|20777.55|20657.55|20778.47|20658.47|20775.97|20655.97|10
1638956620000|2021-12-08 09:43:40|20778.03|20658.03|20779.78|20659.78|20779.78|20659.78|20778.03|20658.03|9
1638956630000|2021-12-08 09:43:50|20780.61|20660.61|20780.65|20660.65|20781.11|20661.11|20778.92|20658.92|10
1638956640000|2021-12-08 09:44:00|20780.84|20660.84|20780.74|20660.74|20780.84|20660.84|20779.9|20659.9|10
1638956650000|2021-12-08 09:44:10|20781.34|20661.34|20784.03|20664.03|20784.66|20664.66|20781.34|20661.34|10
1638956660000|2021-12-08 09:44:20|20783.9|20663.9|20785.23|20665.23|20785.23|20665.23|20783.9|20663.9|8
1638956670000|2021-12-08 09:44:30|20786.02|20666.02|20786.75|20666.75|20786.75|20666.75|20785.81|20665.81|10
1638956680000|2021-12-08 09:44:40|20786.49|20666.49|20787.05|20667.05|20787.5|20667.5|20785.94|20665.94|10
1638956690000|2021-12-08 09:44:50|20787.53|20667.53|20784.58|20664.58|20788.53|20668.53|20784.58|20664.58|10
1638956700000|2021-12-08 09:45:00|20784.94|20664.94|20779.73|20659.73|20784.94|20664.94|20778.61|20658.61|10
1638956710000|2021-12-08 09:45:10|20780.15|20660.15|20781.19|20661.19|20781.23|20661.23|20780.1|20660.1|10
1638956720000|2021-12-08 09:45:20|20781.75|20661.75|20784.91|20664.91|20784.91|20664.91|20781.75|20661.75|10
1638956730000|2021-12-08 09:45:30|20785.31|20665.31|20787.91|20667.91|20787.91|20667.91|20785.31|20665.31|10
1638956740000|2021-12-08 09:45:40|20788.14|20668.14|20790.26|20670.26|20790.26|20670.26|20788.04|20668.04|10
1638956750000|2021-12-08 09:45:50|20790.51|20670.51|20792.54|20672.54|20792.54|20672.54|20790.51|20670.51|10
1638956760000|2021-12-08 09:46:00|20792.33|20672.33|20794.21|20674.21|20794.21|20674.21|20791.63|20671.63|10
1638956770000|2021-12-08 09:46:10|20794.19|20674.19|20796.18|20676.18|20796.34|20676.34|20794.19|20674.19|10
1638956780000|2021-12-08 09:46:20|20796.9|20676.9|20797.78|20677.78|20798.05|20678.05|20796.84|20676.84|9
1638956790000|2021-12-08 09:46:30|20797.68|20677.68|20793.27|20673.27|20797.85|20677.85|20793.25|20673.25|10
1638956800000|2021-12-08 09:46:40|20793.45|20673.45|20791.12|20671.12|20793.45|20673.45|20790.44|20670.44|10
1638956810000|2021-12-08 09:46:50|20790.85|20670.85|20786.57|20666.57|20790.87|20670.87|20786.57|20666.57|10
1638956820000|2021-12-08 09:47:00|20785.81|20665.81|20782.46|20662.46|20785.81|20665.81|20782.46|20662.46|8
1638956830000|2021-12-08 09:47:10|20780.61|20660.61|20774.03|20654.03|20780.61|20660.61|20774.03|20654.03|10
1638956840000|2021-12-08 09:47:20|20773.16|20653.16|20768.14|20648.14|20773.16|20653.16|20768.14|20648.14|10
1638956850000|2021-12-08 09:47:30|20767.91|20647.91|20758.44|20638.44|20767.91|20647.91|20758.44|20638.44|10
1638956860000|2021-12-08 09:47:40|20756.62|20636.62|20744.57|20624.57|20756.62|20636.62|20744.57|20624.57|10
1638956870000|2021-12-08 09:47:50|20744.35|20624.35|20740.91|20620.91|20744.35|20624.35|20740.91|20620.91|10
1638956880000|2021-12-08 09:48:00|20738.51|20618.51|20736.87|20616.87|20738.51|20618.51|20736.02|20616.02|10
1638956890000|2021-12-08 09:48:10|20737.12|20617.12|20738.37|20618.37|20738.38|20618.38|20737.12|20617.12|10
1638956900000|2021-12-08 09:48:20|20738.42|20618.42|20731.09|20611.09|20738.62|20618.62|20731.08|20611.08|10
1638956910000|2021-12-08 09:48:30|20731.08|20611.08|20732.85|20612.85|20733.28|20613.28|20730.65|20610.65|10
1638956920000|2021-12-08 09:48:40|20733.29|20613.29|20734.69|20614.69|20735.18|20615.18|20733.29|20613.29|10
1638956930000|2021-12-08 09:48:50|20734.53|20614.53|20724.24|20604.24|20734.53|20614.53|20724.24|20604.24|10
1638956940000|2021-12-08 09:49:00|20722.98|20602.98|20716.1|20596.1|20722.98|20602.98|20716.1|20596.1|10
1638956950000|2021-12-08 09:49:10|20714.36|20594.36|20708.54|20588.54|20714.36|20594.36|20707.51|20587.51|10
1638956960000|2021-12-08 09:49:20|20706.13|20586.13|20695.77|20575.77|20706.13|20586.13|20695.77|20575.77|9
1638956970000|2021-12-08 09:49:30|20693.93|20573.93|20697.35|20577.35|20697.7|20577.7|20693.93|20573.93|10
1638956980000|2021-12-08 09:49:40|20697.71|20577.71|20699.38|20579.38|20699.38|20579.38|20697.71|20577.71|10
1638956990000|2021-12-08 09:49:50|20699.32|20579.32|20699.17|20579.17|20699.55|20579.55|20698.46|20578.46|10
1638957000000|2021-12-08 09:50:00|20699.11|20579.11|20701.16|20581.16|20701.63|20581.63|20699.11|20579.11|10
1638957010000|2021-12-08 09:50:10|20701.9|20581.9|20699.46|20579.46|20702.33|20582.33|20698.7|20578.7|10
1638957020000|2021-12-08 09:50:20|20699.99|20579.99|20697.59|20577.59|20699.99|20579.99|20697.59|20577.59|10
1638957030000|2021-12-08 09:50:30|20696.69|20576.69|20694.46|20574.46|20696.72|20576.72|20694.46|20574.46|10
1638957040000|2021-12-08 09:50:40|20694.19|20574.19|20693.75|20573.75|20694.19|20574.19|20692.79|20572.79|10
1638957050000|2021-12-08 09:50:50|20693.43|20573.43|20690.6|20570.6|20693.43|20573.43|20690.6|20570.6|9
1638957060000|2021-12-08 09:51:00|20690.62|20570.62|20692.45|20572.45|20692.61|20572.61|20690.32|20570.32|10
1638957070000|2021-12-08 09:51:10|20693.88|20573.88|20695.4|20575.4|20695.41|20575.41|20693.88|20573.88|10
1638957080000|2021-12-08 09:51:20|20695.9|20575.9|20697.79|20577.79|20697.82|20577.82|20695.75|20575.75|10
1638957090000|2021-12-08 09:51:30|20700.78|20580.78|20706.25|20586.25|20706.25|20586.25|20700.78|20580.78|10
1638957100000|2021-12-08 09:51:40|20707.44|20587.44|20710.91|20590.91|20710.91|20590.91|20707.44|20587.44|10
1638957110000|2021-12-08 09:51:50|20710.99|20590.99|20711.95|20591.95|20712.06|20592.06|20710.82|20590.82|9
1638957120000|2021-12-08 09:52:00|20712.02|20592.02|20713.19|20593.19|20713.19|20593.19|20712.02|20592.02|9
1638957130000|2021-12-08 09:52:10|20713.22|20593.22|20711.48|20591.48|20713.91|20593.91|20711.48|20591.48|10
1638957140000|2021-12-08 09:52:20|20710.56|20590.56|20710.12|20590.12|20711.64|20591.64|20710.12|20590.12|9
1638957150000|2021-12-08 09:52:30|20710.1|20590.1|20710.26|20590.26|20710.37|20590.37|20709.38|20589.38|10
1638957160000|2021-12-08 09:52:40|20710.48|20590.48|20709.46|20589.46|20710.48|20590.48|20709.43|20589.43|10
1638957170000|2021-12-08 09:52:50|20709.76|20589.76|20707.51|20587.51|20709.98|20589.98|20707.23|20587.23|10
1638957180000|2021-12-08 09:53:00|20706.83|20586.83|20702.94|20582.94|20706.83|20586.83|20702.94|20582.94|10
1638957190000|2021-12-08 09:53:10|20702.67|20582.67|20703.62|20583.62|20704.51|20584.51|20702.6|20582.6|10
1638957200000|2021-12-08 09:53:20|20703.53|20583.53|20705.33|20585.33|20705.33|20585.33|20703.07|20583.07|10
1638957210000|2021-12-08 09:53:30|20705.74|20585.74|20706.29|20586.29|20706.92|20586.92|20705.74|20585.74|10
1638957220000|2021-12-08 09:53:40|20705.6|20585.6|20701.25|20581.25|20705.6|20585.6|20701.25|20581.25|10
1638957230000|2021-12-08 09:53:50|20701.58|20581.58|20701.59|20581.59|20702.13|20582.13|20701.58|20581.58|9
1638957240000|2021-12-08 09:54:00|20701.78|20581.78|20704.54|20584.54|20704.54|20584.54|20701.67|20581.67|10
1638957250000|2021-12-08 09:54:10|20704.31|20584.31|20706.18|20586.18|20706.18|20586.18|20704.26|20584.26|9
1638957260000|2021-12-08 09:54:20|20705.97|20585.97|20709.05|20589.05|20709.05|20589.05|20705.97|20585.97|10
1638957270000|2021-12-08 09:54:30|20710.41|20590.41|20713.33|20593.33|20713.61|20593.61|20710.41|20590.41|9
1638957280000|2021-12-08 09:54:40|20713.35|20593.35|20715.63|20595.63|20715.63|20595.63|20713.35|20593.35|10
1638957290000|2021-12-08 09:54:50|20716.39|20596.39|20716.27|20596.27|20717.03|20597.03|20716.24|20596.24|10
1638957300000|2021-12-08 09:55:00|20716.09|20596.09|20716.19|20596.19|20716.86|20596.86|20715.94|20595.94|9
1638957310000|2021-12-08 09:55:10|20715.53|20595.53|20716.38|20596.38|20716.38|20596.38|20715.28|20595.28|10
1638957320000|2021-12-08 09:55:20|20717.29|20597.29|20720.24|20600.24|20720.92|20600.92|20717.29|20597.29|9
1638957330000|2021-12-08 09:55:30|20720.22|20600.22|20718.41|20598.41|20720.22|20600.22|20718.41|20598.41|10
1638957340000|2021-12-08 09:55:40|20717.65|20597.65|20716.79|20596.79|20717.69|20597.69|20716.68|20596.68|10
1638957350000|2021-12-08 09:55:50|20717.06|20597.06|20718.68|20598.68|20718.75|20598.75|20717.06|20597.06|8
1638957360000|2021-12-08 09:56:00|20718.97|20598.97|20719.95|20599.95|20719.95|20599.95|20718.88|20598.88|8
1638957370000|2021-12-08 09:56:10|20719.69|20599.69|20716.25|20596.25|20719.76|20599.76|20716.25|20596.25|10
1638957380000|2021-12-08 09:56:20|20715.76|20595.76|20712.87|20592.87|20715.76|20595.76|20712.87|20592.87|8
1638957390000|2021-12-08 09:56:30|20712.77|20592.77|20714.56|20594.56|20714.56|20594.56|20712.56|20592.56|9
1638957400000|2021-12-08 09:56:40|20714.6|20594.6|20716.5|20596.5|20716.73|20596.73|20714.6|20594.6|9
1638957410000|2021-12-08 09:56:50|20716.67|20596.67|20717.91|20597.91|20717.97|20597.97|20716.67|20596.67|9
1638957420000|2021-12-08 09:57:00|20718.08|20598.08|20716.49|20596.49|20718.48|20598.48|20716.49|20596.49|7
1638957430000|2021-12-08 09:57:10|20715.5|20595.5|20712.96|20592.96|20716.18|20596.18|20712.96|20592.96|9
1638957440000|2021-12-08 09:57:20|20712.76|20592.76|20710.1|20590.1|20712.76|20592.76|20710.1|20590.1|10
1638957450000|2021-12-08 09:57:30|20710|20590|20708.74|20588.74|20710|20590|20708.53|20588.53|10
1638957460000|2021-12-08 09:57:40|20708.87|20588.87|20708.29|20588.29|20709.92|20589.92|20707.97|20587.97|9
1638957470000|2021-12-08 09:57:50|20707.84|20587.84|20706.94|20586.94|20708.02|20588.02|20706.94|20586.94|10
1638957480000|2021-12-08 09:58:00|20705.16|20585.16|20699.65|20579.65|20705.16|20585.16|20699.65|20579.65|10
1638957490000|2021-12-08 09:58:10|20698.65|20578.65|20694.81|20574.81|20698.65|20578.65|20694.81|20574.81|9
1638957500000|2021-12-08 09:58:20|20693.52|20573.52|20689.77|20569.77|20693.54|20573.54|20689.73|20569.73|10
1638957510000|2021-12-08 09:58:30|20689.56|20569.56|20684.32|20564.32|20689.56|20569.56|20684.32|20564.32|10
1638957520000|2021-12-08 09:58:40|20684.08|20564.08|20682.82|20562.82|20684.13|20564.13|20682.82|20562.82|10
1638957530000|2021-12-08 09:58:50|20683.15|20563.15|20683.48|20563.48|20683.48|20563.48|20681.74|20561.74|10
1638957540000|2021-12-08 09:59:00|20683.53|20563.53|20686.5|20566.5|20686.5|20566.5|20683.53|20563.53|10
1638957550000|2021-12-08 09:59:10|20686.43|20566.43|20687.06|20567.06|20687.13|20567.13|20685.83|20565.83|10
1638957560000|2021-12-08 09:59:20|20686.56|20566.56|20685.07|20565.07|20686.56|20566.56|20685.07|20565.07|10
1638957570000|2021-12-08 09:59:30|20684.75|20564.75|20679.38|20559.38|20684.75|20564.75|20679.38|20559.38|10
1638957580000|2021-12-08 09:59:40|20679.41|20559.41|20678.08|20558.08|20679.41|20559.41|20678.08|20558.08|10
1638957590000|2021-12-08 09:59:50|20678.18|20558.18|20677.98|20557.98|20678.27|20558.27|20677.77|20557.77|10
1638957600000|2021-12-08 10:00:00|20675.98|20555.98|20673.24|20553.24|20677.24|20557.24|20673.24|20553.24|10
1638957610000|2021-12-08 10:00:10|20673.64|20553.64|20675.43|20555.43|20675.43|20555.43|20672.91|20552.91|10
1638957620000|2021-12-08 10:00:20|20677.27|20557.27|20682.84|20562.84|20683.17|20563.17|20677.27|20557.27|10
1638957630000|2021-12-08 10:00:30|20682.45|20562.45|20687.04|20567.04|20687.04|20567.04|20682.15|20562.15|10
1638957640000|2021-12-08 10:00:40|20687.81|20567.81|20691.7|20571.7|20692.87|20572.87|20687.81|20567.81|10
1638957650000|2021-12-08 10:00:50|20691.99|20571.99|20685.08|20565.08|20691.99|20571.99|20685.08|20565.08|10
1638957660000|2021-12-08 10:01:00|20683.79|20563.79|20684.49|20564.49|20685.41|20565.41|20683.31|20563.31|10
1638957670000|2021-12-08 10:01:10|20684.24|20564.24|20686.03|20566.03|20686.12|20566.12|20684.12|20564.12|10
1638957680000|2021-12-08 10:01:20|20686.19|20566.19|20688.29|20568.29|20688.49|20568.49|20686.19|20566.19|9
1638957690000|2021-12-08 10:01:30|20688.04|20568.04|20688.83|20568.83|20688.88|20568.88|20688.04|20568.04|10
1638957700000|2021-12-08 10:01:40|20688.63|20568.63|20697.25|20577.25|20697.25|20577.25|20688.63|20568.63|10
1638957710000|2021-12-08 10:01:50|20697.96|20577.96|20700.31|20580.31|20700.31|20580.31|20697.89|20577.89|10
1638957720000|2021-12-08 10:02:00|20700.62|20580.62|20705.82|20585.82|20705.82|20585.82|20700.62|20580.62|10
1638957730000|2021-12-08 10:02:10|20705.7|20585.7|20707.59|20587.59|20707.59|20587.59|20705.7|20585.7|10
1638957740000|2021-12-08 10:02:20|20707.74|20587.74|20711.97|20591.97|20711.97|20591.97|20707.74|20587.74|10
1638957750000|2021-12-08 10:02:30|20712.36|20592.36|20712.91|20592.91|20713.44|20593.44|20712.36|20592.36|10
1638957760000|2021-12-08 10:02:40|20713.05|20593.05|20714.7|20594.7|20714.7|20594.7|20712.89|20592.89|10
1638957770000|2021-12-08 10:02:50|20714.95|20594.95|20723.25|20603.25|20723.38|20603.38|20714.95|20594.95|10
1638957780000|2021-12-08 10:03:00|20722.95|20602.95|20728.43|20608.43|20728.44|20608.44|20722.95|20602.95|10
1638957790000|2021-12-08 10:03:10|20729.17|20609.17|20737.52|20617.52|20737.52|20617.52|20729.17|20609.17|10
1638957800000|2021-12-08 10:03:20|20737.17|20617.17|20738.14|20618.14|20739.16|20619.16|20737.17|20617.17|9
1638957810000|2021-12-08 10:03:30|20738.95|20618.95|20742.84|20622.84|20742.9|20622.9|20738.95|20618.95|10
1638957820000|2021-12-08 10:03:40|20742.8|20622.8|20744.31|20624.31|20744.31|20624.31|20742.8|20622.8|10
1638957830000|2021-12-08 10:03:50|20744.13|20624.13|20745.35|20625.35|20745.35|20625.35|20744.13|20624.13|9
1638957840000|2021-12-08 10:04:00|20746.08|20626.08|20745.02|20625.02|20746.08|20626.08|20744.83|20624.83|10
1638957850000|2021-12-08 10:04:10|20745.12|20625.12|20744.61|20624.61|20745.16|20625.16|20744.43|20624.43|10
1638957860000|2021-12-08 10:04:20|20744.56|20624.56|20743.95|20623.95|20745.8|20625.8|20743.82|20623.82|10
1638957870000|2021-12-08 10:04:30|20741.98|20621.98|20739.16|20619.16|20742.31|20622.31|20739.16|20619.16|10
1638957880000|2021-12-08 10:04:40|20738.74|20618.74|20739.91|20619.91|20739.99|20619.99|20738.73|20618.73|10
1638957890000|2021-12-08 10:04:50|20740.21|20620.21|20739.63|20619.63|20740.21|20620.21|20739.5|20619.5|10
1638957900000|2021-12-08 10:05:00|20739.36|20619.36|20742.05|20622.05|20742.19|20622.19|20739.3|20619.3|10
1638957910000|2021-12-08 10:05:10|20742.17|20622.17|20742.16|20622.16|20742.54|20622.54|20741.97|20621.97|10
1638957920000|2021-12-08 10:05:20|20742.74|20622.74|20743.67|20623.67|20743.67|20623.67|20742.74|20622.74|7
1638957930000|2021-12-08 10:05:30|20744.3|20624.3|20745.35|20625.35|20745.53|20625.53|20744.14|20624.14|10
1638957940000|2021-12-08 10:05:40|20745.05|20625.05|20744.32|20624.32|20745.75|20625.75|20744.32|20624.32|10
1638957950000|2021-12-08 10:05:50|20741.98|20621.98|20734.79|20614.79|20741.98|20621.98|20734.79|20614.79|10
1638957960000|2021-12-08 10:06:00|20733.46|20613.46|20728.57|20608.57|20733.46|20613.46|20728.52|20608.52|9
1638957970000|2021-12-08 10:06:10|20728.45|20608.45|20723.98|20603.98|20728.45|20608.45|20723.98|20603.98|10
1638957980000|2021-12-08 10:06:20|20723.54|20603.54|20721.27|20601.27|20723.54|20603.54|20721.01|20601.01|9
1638957990000|2021-12-08 10:06:30|20721.42|20601.42|20718.1|20598.1|20721.42|20601.42|20717.76|20597.76|8
1638958000000|2021-12-08 10:06:40|20717.98|20597.98|20714.7|20594.7|20717.98|20597.98|20714.53|20594.53|10
1638958010000|2021-12-08 10:06:50|20714.89|20594.89|20716.25|20596.25|20716.39|20596.39|20714.89|20594.89|10
1638958020000|2021-12-08 10:07:00|20716.44|20596.44|20720.48|20600.48|20720.48|20600.48|20716.44|20596.44|10
1638958030000|2021-12-08 10:07:10|20720.91|20600.91|20720.92|20600.92|20721.56|20601.56|20720.77|20600.77|10
1638958040000|2021-12-08 10:07:20|20720.83|20600.83|20723.81|20603.81|20723.81|20603.81|20720.83|20600.83|10
1638958050000|2021-12-08 10:07:30|20723.84|20603.84|20723.15|20603.15|20723.86|20603.86|20723.05|20603.05|10
1638958060000|2021-12-08 10:07:40|20723.2|20603.2|20723.45|20603.45|20724.23|20604.23|20723.2|20603.2|10
1638958070000|2021-12-08 10:07:50|20723.43|20603.43|20719.68|20599.68|20723.79|20603.79|20719.68|20599.68|10
1638958080000|2021-12-08 10:08:00|20719.97|20599.97|20718.03|20598.03|20719.97|20599.97|20718.03|20598.03|9
1638958090000|2021-12-08 10:08:10|20718.15|20598.15|20715.03|20595.03|20718.15|20598.15|20714.74|20594.74|9
1638958100000|2021-12-08 10:08:20|20714.69|20594.69|20714.97|20594.97|20714.97|20594.97|20713.94|20593.94|8
1638958110000|2021-12-08 10:08:30|20714.99|20594.99|20716.78|20596.78|20716.78|20596.78|20714.99|20594.99|10
1638958120000|2021-12-08 10:08:40|20716.75|20596.75|20719.68|20599.68|20719.68|20599.68|20716.75|20596.75|9
1638958130000|2021-12-08 10:08:50|20721.17|20601.17|20723.86|20603.86|20723.86|20603.86|20721.17|20601.17|10
1638958140000|2021-12-08 10:09:00|20723.74|20603.74|20726.39|20606.39|20726.39|20606.39|20723.74|20603.74|10
1638958150000|2021-12-08 10:09:10|20727.11|20607.11|20728.22|20608.22|20728.92|20608.92|20726.18|20606.18|10
1638958160000|2021-12-08 10:09:20|20728.43|20608.43|20737.68|20617.68|20737.68|20617.68|20728.37|20608.37|10
1638958170000|2021-12-08 10:09:30|20739.29|20619.29|20745.79|20625.79|20746.28|20626.28|20739.29|20619.29|10
1638958180000|2021-12-08 10:09:40|20745.81|20625.81|20747.17|20627.17|20747.42|20627.42|20745.81|20625.81|9
1638958190000|2021-12-08 10:09:50|20747.21|20627.21|20749.48|20629.48|20749.48|20629.48|20747.21|20627.21|9
1638958200000|2021-12-08 10:10:00|20749.56|20629.56|20749.45|20629.45|20750.23|20630.23|20749.38|20629.38|8
1638958210000|2021-12-08 10:10:10|20749.51|20629.51|20751.67|20631.67|20751.67|20631.67|20749.51|20629.51|10
1638958220000|2021-12-08 10:10:20|20753.03|20633.03|20755.98|20635.98|20755.98|20635.98|20752.98|20632.98|9
1638958230000|2021-12-08 10:10:30|20756.42|20636.42|20758.34|20638.34|20758.6|20638.6|20756.42|20636.42|10
1638958240000|2021-12-08 10:10:40|20758.58|20638.58|20760.83|20640.83|20760.83|20640.83|20758.58|20638.58|10
1638958250000|2021-12-08 10:10:50|20760.28|20640.28|20761.77|20641.77|20761.77|20641.77|20759.5|20639.5|9
1638958260000|2021-12-08 10:11:00|20761.05|20641.05|20762.55|20642.55|20762.55|20642.55|20761.05|20641.05|9
1638958270000|2021-12-08 10:11:10|20762.83|20642.83|20761.68|20641.68|20763.15|20643.15|20761.55|20641.55|10
1638958280000|2021-12-08 10:11:20|20761.07|20641.07|20756.23|20636.23|20761.07|20641.07|20756.23|20636.23|9
1638958290000|2021-12-08 10:11:30|20756.5|20636.5|20756.7|20636.7|20757.43|20637.43|20755.75|20635.75|10
1638958300000|2021-12-08 10:11:40|20756.26|20636.26|20753.97|20633.97|20756.45|20636.45|20753.97|20633.97|10
1638958310000|2021-12-08 10:11:50|20753.57|20633.57|20753.01|20633.01|20753.79|20633.79|20753.01|20633.01|9
1638958320000|2021-12-08 10:12:00|20753.39|20633.39|20750.29|20630.29|20753.39|20633.39|20750.13|20630.13|10
1638958330000|2021-12-08 10:12:10|20750.27|20630.27|20749.25|20629.25|20750.27|20630.27|20748.2|20628.2|10
1638958340000|2021-12-08 10:12:20|20749.97|20629.97|20748.28|20628.28|20750.8|20630.8|20748.28|20628.28|10
1638958350000|2021-12-08 10:12:30|20748.65|20628.65|20749.48|20629.48|20750.11|20630.11|20746.74|20626.74|10
1638958360000|2021-12-08 10:12:40|20750.21|20630.21|20755.92|20635.92|20755.92|20635.92|20749.7|20629.7|10
1638958370000|2021-12-08 10:12:50|20756.28|20636.28|20760.38|20640.38|20760.38|20640.38|20756.28|20636.28|10
1638958380000|2021-12-08 10:13:00|20760.19|20640.19|20764.54|20644.54|20764.54|20644.54|20760.19|20640.19|10
1638958390000|2021-12-08 10:13:10|20764.53|20644.53|20770.8|20650.8|20770.8|20650.8|20764.53|20644.53|10
1638958400000|2021-12-08 10:13:20|20771.81|20651.81|20772.43|20652.43|20772.43|20652.43|20771.47|20651.47|10
1638958410000|2021-12-08 10:13:30|20772.91|20652.91|20774.6|20654.6|20774.6|20654.6|20772.55|20652.55|10
1638958420000|2021-12-08 10:13:40|20774.95|20654.95|20775.85|20655.85|20775.85|20655.85|20774.76|20654.76|9
1638958430000|2021-12-08 10:13:50|20775.79|20655.79|20774.66|20654.66|20775.79|20655.79|20773.71|20653.71|10
1638958440000|2021-12-08 10:14:00|20774.64|20654.64|20772.28|20652.28|20774.64|20654.64|20772.28|20652.28|10
1638958450000|2021-12-08 10:14:10|20772.48|20652.48|20773.69|20653.69|20773.84|20653.84|20772.27|20652.27|10
1638958460000|2021-12-08 10:14:20|20773.56|20653.56|20772.54|20652.54|20773.77|20653.77|20772.54|20652.54|10
1638958470000|2021-12-08 10:14:30|20772.55|20652.55|20773.15|20653.15|20773.18|20653.18|20772.2|20652.2|9
1638958480000|2021-12-08 10:14:40|20773.21|20653.21|20773|20653|20773.39|20653.39|20772.89|20652.89|10
1638958490000|2021-12-08 10:14:50|20772.94|20652.94|20773.39|20653.39|20773.46|20653.46|20772.48|20652.48|8
1638958500000|2021-12-08 10:15:00|20773.46|20653.46|20775.39|20655.39|20775.39|20655.39|20773.46|20653.46|10
1638958510000|2021-12-08 10:15:10|20775.45|20655.45|20774.31|20654.31|20775.45|20655.45|20774.31|20654.31|9
1638958520000|2021-12-08 10:15:20|20774.38|20654.38|20771.35|20651.35|20774.38|20654.38|20771.28|20651.28|10
1638958530000|2021-12-08 10:15:30|20770.91|20650.91|20766.63|20646.63|20770.91|20650.91|20766.63|20646.63|10
1638958540000|2021-12-08 10:15:40|20767.03|20647.03|20761.71|20641.71|20767.03|20647.03|20761.66|20641.66|9
1638958550000|2021-12-08 10:15:50|20761.52|20641.52|20759.29|20639.29|20761.52|20641.52|20759.29|20639.29|8
1638958560000|2021-12-08 10:16:00|20759.12|20639.12|20760.92|20640.92|20760.94|20640.94|20759.12|20639.12|10
1638958570000|2021-12-08 10:16:10|20759.89|20639.89|20758.81|20638.81|20759.96|20639.96|20758.81|20638.81|10
1638958580000|2021-12-08 10:16:20|20758.35|20638.35|20756.07|20636.07|20758.35|20638.35|20756.07|20636.07|9
1638958590000|2021-12-08 10:16:30|20756.23|20636.23|20756.71|20636.71|20756.71|20636.71|20755.21|20635.21|10
1638958600000|2021-12-08 10:16:40|20756.9|20636.9|20756.95|20636.95|20757|20637|20756.86|20636.86|9
1638958610000|2021-12-08 10:16:50|20756.78|20636.78|20756.34|20636.34|20756.78|20636.78|20756.16|20636.16|9
1638958620000|2021-12-08 10:17:00|20756.55|20636.55|20756|20636|20756.55|20636.55|20754.98|20634.98|10
1638958630000|2021-12-08 10:17:10|20755.96|20635.96|20757.86|20637.86|20757.86|20637.86|20755.61|20635.61|9
1638958640000|2021-12-08 10:17:20|20758.17|20638.17|20758.51|20638.51|20758.89|20638.89|20758.02|20638.02|10
1638958650000|2021-12-08 10:17:30|20758.82|20638.82|20759.23|20639.23|20759.27|20639.27|20758.82|20638.82|10
1638958660000|2021-12-08 10:17:40|20759.56|20639.56|20759.75|20639.75|20759.75|20639.75|20758.18|20638.18|10
1638958670000|2021-12-08 10:17:50|20759.84|20639.84|20760.58|20640.58|20760.58|20640.58|20759.58|20639.58|10
1638958680000|2021-12-08 10:18:00|20760.35|20640.35|20758.98|20638.98|20760.35|20640.35|20758.98|20638.98|9
1638958690000|2021-12-08 10:18:10|20757.83|20637.83|20755.87|20635.87|20757.83|20637.83|20755.76|20635.76|9
1638958700000|2021-12-08 10:18:20|20755.42|20635.42|20754.84|20634.84|20756.87|20636.87|20754.84|20634.84|10
1638958710000|2021-12-08 10:18:30|20755.45|20635.45|20757.47|20637.47|20757.47|20637.47|20755.45|20635.45|9
1638958720000|2021-12-08 10:18:40|20757.79|20637.79|20761.38|20641.38|20761.38|20641.38|20757.79|20637.79|10
1638958730000|2021-12-08 10:18:50|20761.63|20641.63|20764.82|20644.82|20764.82|20644.82|20761.63|20641.63|10
1638958740000|2021-12-08 10:19:00|20765.18|20645.18|20768.76|20648.76|20768.76|20648.76|20765.18|20645.18|10
1638958750000|2021-12-08 10:19:10|20769.49|20649.49|20773.92|20653.92|20773.92|20653.92|20769.49|20649.49|10
1638958760000|2021-12-08 10:19:20|20773.96|20653.96|20775.19|20655.19|20775.21|20655.21|20773.61|20653.61|10
1638958770000|2021-12-08 10:19:30|20775.23|20655.23|20777.84|20657.84|20777.84|20657.84|20775.23|20655.23|10
1638958780000|2021-12-08 10:19:40|20777.59|20657.59|20783.55|20663.55|20783.55|20663.55|20777.59|20657.59|10
1638958790000|2021-12-08 10:19:50|20783.59|20663.59|20783.31|20663.31|20784.24|20664.24|20783.17|20663.17|10
1638958800000|2021-12-08 10:20:00|20783.48|20663.48|20783.83|20663.83|20783.94|20663.94|20783.48|20663.48|10
1638958810000|2021-12-08 10:20:10|20783.96|20663.96|20792.31|20672.31|20792.31|20672.31|20783.96|20663.96|9
1638958820000|2021-12-08 10:20:20|20791.45|20671.45|20793.15|20673.15|20793.22|20673.22|20791.45|20671.45|9
1638958830000|2021-12-08 10:20:30|20793.27|20673.27|20795.95|20675.95|20795.95|20675.95|20793.27|20673.27|10
1638958840000|2021-12-08 10:20:40|20795.94|20675.94|20796.73|20676.73|20796.73|20676.73|20795.94|20675.94|10
1638958850000|2021-12-08 10:20:50|20796.86|20676.86|20801.23|20681.23|20802.19|20682.19|20796.86|20676.86|10
1638958860000|2021-12-08 10:21:00|20801.25|20681.25|20799.27|20679.27|20801.77|20681.77|20799.27|20679.27|9
1638958870000|2021-12-08 10:21:10|20796.85|20676.85|20794.47|20674.47|20796.85|20676.85|20794.47|20674.47|10
1638958880000|2021-12-08 10:21:20|20794|20674|20795.36|20675.36|20795.36|20675.36|20793.76|20673.76|10
1638958890000|2021-12-08 10:21:30|20794.55|20674.55|20792.69|20672.69|20794.59|20674.59|20792.69|20672.69|9
1638958900000|2021-12-08 10:21:40|20792.17|20672.17|20789.98|20669.98|20792.18|20672.18|20789.98|20669.98|10
1638958910000|2021-12-08 10:21:50|20789.91|20669.91|20789.61|20669.61|20790.3|20670.3|20789.61|20669.61|10
1638958920000|2021-12-08 10:22:00|20789.63|20669.63|20789.21|20669.21|20789.81|20669.81|20788.65|20668.65|10
1638958930000|2021-12-08 10:22:10|20788.94|20668.94|20784.92|20664.92|20788.94|20668.94|20784.71|20664.71|9
1638958940000|2021-12-08 10:22:20|20783.9|20663.9|20779.82|20659.82|20783.9|20663.9|20779.78|20659.78|9
1638958950000|2021-12-08 10:22:30|20779.85|20659.85|20776.64|20656.64|20779.85|20659.85|20775.94|20655.94|10
1638958960000|2021-12-08 10:22:40|20776.45|20656.45|20775.01|20655.01|20776.56|20656.56|20775.01|20655.01|9
1638958970000|2021-12-08 10:22:50|20775.21|20655.21|20780.38|20660.38|20780.4|20660.4|20775.2|20655.2|7
1638958980000|2021-12-08 10:23:00|20780.24|20660.24|20782.07|20662.07|20782.07|20662.07|20780.21|20660.21|10
1638958990000|2021-12-08 10:23:10|20781.94|20661.94|20781.06|20661.06|20781.94|20661.94|20780.37|20660.37|8
1638959000000|2021-12-08 10:23:20|20780.84|20660.84|20779.93|20659.93|20780.84|20660.84|20779.93|20659.93|8
1638959010000|2021-12-08 10:23:30|20779.78|20659.78|20782.07|20662.07|20782.24|20662.24|20779.78|20659.78|10
1638959020000|2021-12-08 10:23:40|20782.08|20662.08|20782.88|20662.88|20783.2|20663.2|20781.66|20661.66|10
1638959030000|2021-12-08 10:23:50|20782.49|20662.49|20783.42|20663.42|20783.52|20663.52|20781.94|20661.94|9
1638959040000|2021-12-08 10:24:00|20783.5|20663.5|20782.24|20662.24|20783.69|20663.69|20782.07|20662.07|10
1638959050000|2021-12-08 10:24:10|20782.06|20662.06|20784.43|20664.43|20785.17|20665.17|20782.06|20662.06|9
1638959060000|2021-12-08 10:24:20|20784.29|20664.29|20784.19|20664.19|20784.64|20664.64|20783.94|20663.94|10
1638959070000|2021-12-08 10:24:30|20783.9|20663.9|20785.95|20665.95|20785.95|20665.95|20783.9|20663.9|10
1638959080000|2021-12-08 10:24:40|20785.03|20665.03|20786.66|20666.66|20786.66|20666.66|20785.03|20665.03|7
1638959090000|2021-12-08 10:24:50|20787.45|20667.45|20788.16|20668.16|20788.16|20668.16|20786.96|20666.96|10
1638959100000|2021-12-08 10:25:00|20788.21|20668.21|20795.09|20675.09|20795.09|20675.09|20788.21|20668.21|10
1638959110000|2021-12-08 10:25:10|20795.12|20675.12|20799.63|20679.63|20799.63|20679.63|20795.12|20675.12|10
1638959120000|2021-12-08 10:25:20|20799.91|20679.91|20803.19|20683.19|20803.19|20683.19|20799.91|20679.91|10
1638959130000|2021-12-08 10:25:30|20803.16|20683.16|20801.55|20681.55|20803.16|20683.16|20801.28|20681.28|9
1638959140000|2021-12-08 10:25:40|20800.43|20680.43|20794.31|20674.31|20800.43|20680.43|20794.31|20674.31|10
1638959150000|2021-12-08 10:25:50|20793.55|20673.55|20791.52|20671.52|20793.79|20673.79|20791.52|20671.52|10
1638959160000|2021-12-08 10:26:00|20791|20671|20786.79|20666.79|20791|20671|20786.79|20666.79|10
1638959170000|2021-12-08 10:26:10|20786.53|20666.53|20786.16|20666.16|20786.86|20666.86|20786.16|20666.16|10
1638959180000|2021-12-08 10:26:20|20785.84|20665.84|20782.15|20662.15|20785.84|20665.84|20782.15|20662.15|10
1638959190000|2021-12-08 10:26:30|20782.45|20662.45|20779.96|20659.96|20782.54|20662.54|20779.67|20659.67|10
1638959200000|2021-12-08 10:26:40|20780.22|20660.22|20780.41|20660.41|20781.48|20661.48|20780.22|20660.22|9
1638959210000|2021-12-08 10:26:50|20779.92|20659.92|20777.47|20657.47|20779.92|20659.92|20777.47|20657.47|10
1638959220000|2021-12-08 10:27:00|20777.26|20657.26|20778.58|20658.58|20778.58|20658.58|20777.25|20657.25|9
1638959230000|2021-12-08 10:27:10|20776.88|20656.88|20775.58|20655.58|20776.88|20656.88|20775.55|20655.55|10
1638959240000|2021-12-08 10:27:20|20775.68|20655.68|20773.12|20653.12|20775.79|20655.79|20772.73|20652.73|10
1638959250000|2021-12-08 10:27:30|20772.81|20652.81|20773.57|20653.57|20773.57|20653.57|20772.81|20652.81|10
1638959260000|2021-12-08 10:27:40|20773.45|20653.45|20772.97|20652.97|20774.34|20654.34|20772.9|20652.9|10
1638959270000|2021-12-08 10:27:50|20771.71|20651.71|20774.8|20654.8|20775.26|20655.26|20771.71|20651.71|10
1638959280000|2021-12-08 10:28:00|20775.84|20655.84|20778.06|20658.06|20778.06|20658.06|20775.84|20655.84|9
1638959290000|2021-12-08 10:28:10|20778.24|20658.24|20780.07|20660.07|20781.01|20661.01|20778.24|20658.24|10
1638959300000|2021-12-08 10:28:20|20780.91|20660.91|20781.14|20661.14|20781.3|20661.3|20780.91|20660.91|8
1638959310000|2021-12-08 10:28:30|20780.24|20660.24|20778.19|20658.19|20780.24|20660.24|20778.19|20658.19|10
1638959320000|2021-12-08 10:28:40|20778.1|20658.1|20776.12|20656.12|20778.1|20658.1|20775.94|20655.94|9
1638959330000|2021-12-08 10:28:50|20775.98|20655.98|20773.71|20653.71|20775.98|20655.98|20773.71|20653.71|8
1638959340000|2021-12-08 10:29:00|20773.6|20653.6|20772.35|20652.35|20773.74|20653.74|20772.35|20652.35|9
1638959350000|2021-12-08 10:29:10|20772.49|20652.49|20764.24|20644.24|20772.54|20652.54|20764.24|20644.24|10
1638959360000|2021-12-08 10:29:20|20764.19|20644.19|20763.64|20643.64|20764.23|20644.23|20762.68|20642.68|10
1638959370000|2021-12-08 10:29:30|20763.44|20643.44|20752.28|20632.28|20763.44|20643.44|20752.28|20632.28|10
1638959380000|2021-12-08 10:29:40|20752.57|20632.57|20752.08|20632.08|20753.12|20633.12|20752.08|20632.08|10
1638959390000|2021-12-08 10:29:50|20752.1|20632.1|20751.09|20631.09|20752.1|20632.1|20750.64|20630.64|9
1638959400000|2021-12-08 10:30:00|20750.17|20630.17|20745.8|20625.8|20750.17|20630.17|20745.8|20625.8|10
1638959410000|2021-12-08 10:30:10|20745.92|20625.92|20744.67|20624.67|20745.92|20625.92|20744.45|20624.45|10
1638959420000|2021-12-08 10:30:20|20744.09|20624.09|20746.21|20626.21|20746.21|20626.21|20743.51|20623.51|10
1638959430000|2021-12-08 10:30:30|20747.09|20627.09|20749.5|20629.5|20749.5|20629.5|20747.09|20627.09|10
1638959440000|2021-12-08 10:30:40|20749.98|20629.98|20753.88|20633.88|20754.22|20634.22|20749.98|20629.98|9
1638959450000|2021-12-08 10:30:50|20753.01|20633.01|20754.88|20634.88|20754.9|20634.9|20753.01|20633.01|10
1638959460000|2021-12-08 10:31:00|20754.83|20634.83|20755.02|20635.02|20755.45|20635.45|20753.59|20633.59|10
1638959470000|2021-12-08 10:31:10|20755.57|20635.57|20757.15|20637.15|20757.42|20637.42|20755.53|20635.53|10
1638959480000|2021-12-08 10:31:20|20758.62|20638.62|20759.55|20639.55|20759.55|20639.55|20758.44|20638.44|10
1638959490000|2021-12-08 10:31:30|20759.84|20639.84|20760.38|20640.38|20761.05|20641.05|20759.77|20639.77|10
1638959500000|2021-12-08 10:31:40|20760.43|20640.43|20760.56|20640.56|20760.56|20640.56|20759.8|20639.8|10
1638959510000|2021-12-08 10:31:50|20759.35|20639.35|20763.38|20643.38|20763.38|20643.38|20759.23|20639.23|10
1638959520000|2021-12-08 10:32:00|20762.71|20642.71|20764.39|20644.39|20764.39|20644.39|20762.71|20642.71|9
1638959530000|2021-12-08 10:32:10|20764.75|20644.75|20765.77|20645.77|20766.11|20646.11|20764.75|20644.75|10
1638959540000|2021-12-08 10:32:20|20765.92|20645.92|20770.18|20650.18|20770.18|20650.18|20765.92|20645.92|10
1638959550000|2021-12-08 10:32:30|20769.69|20649.69|20770.86|20650.86|20770.86|20650.86|20769.65|20649.65|10
1638959560000|2021-12-08 10:32:40|20771.09|20651.09|20771.73|20651.73|20771.83|20651.83|20770.45|20650.45|8
1638959570000|2021-12-08 10:32:50|20771.76|20651.76|20773.7|20653.7|20773.7|20653.7|20771.76|20651.76|9
1638959580000|2021-12-08 10:33:00|20773.48|20653.48|20777.02|20657.02|20777.02|20657.02|20773.48|20653.48|10
1638959590000|2021-12-08 10:33:10|20777.77|20657.77|20787.04|20667.04|20787.04|20667.04|20777.77|20657.77|10
1638959600000|2021-12-08 10:33:20|20786.99|20666.99|20792.14|20672.14|20792.14|20672.14|20786.99|20666.99|9
1638959610000|2021-12-08 10:33:30|20792.1|20672.1|20791.16|20671.16|20792.1|20672.1|20791.1|20671.1|10
1638959620000|2021-12-08 10:33:40|20792.08|20672.08|20792.67|20672.67|20793.11|20673.11|20791.92|20671.92|10
1638959630000|2021-12-08 10:33:50|20793.54|20673.54|20791.58|20671.58|20793.54|20673.54|20791.58|20671.58|10
1638959640000|2021-12-08 10:34:00|20791.39|20671.39|20788.91|20668.91|20791.39|20671.39|20788.47|20668.47|10
1638959650000|2021-12-08 10:34:10|20788.8|20668.8|20788.91|20668.91|20789.6|20669.6|20788.18|20668.18|9
1638959660000|2021-12-08 10:34:20|20788.23|20668.23|20781.92|20661.92|20788.23|20668.23|20781.85|20661.85|9
1638959670000|2021-12-08 10:34:30|20781.88|20661.88|20778.13|20658.13|20781.88|20661.88|20777.78|20657.78|10
1638959680000|2021-12-08 10:34:40|20777.6|20657.6|20776.94|20656.94|20777.6|20657.6|20775.88|20655.88|9
1638959690000|2021-12-08 10:34:50|20776.23|20656.23|20774.09|20654.09|20776.46|20656.46|20774.09|20654.09|10
1638959700000|2021-12-08 10:35:00|20773.89|20653.89|20774.07|20654.07|20775.53|20655.53|20773.89|20653.89|10
1638959710000|2021-12-08 10:35:10|20773.81|20653.81|20772.71|20652.71|20773.81|20653.81|20772.71|20652.71|10
1638959720000|2021-12-08 10:35:20|20772.49|20652.49|20769.42|20649.42|20772.49|20652.49|20769.42|20649.42|9
1638959730000|2021-12-08 10:35:30|20769.27|20649.27|20766.79|20646.79|20770.65|20650.65|20766.79|20646.79|10
1638959740000|2021-12-08 10:35:40|20766.4|20646.4|20764.51|20644.51|20766.68|20646.68|20764.51|20644.51|9
1638959750000|2021-12-08 10:35:50|20764.44|20644.44|20762.3|20642.3|20764.44|20644.44|20762.3|20642.3|9
1638959760000|2021-12-08 10:36:00|20762.29|20642.29|20758.85|20638.85|20762.29|20642.29|20757.36|20637.36|10
1638959770000|2021-12-08 10:36:10|20758.55|20638.55|20744.51|20624.51|20758.55|20638.55|20744.51|20624.51|10
1638959780000|2021-12-08 10:36:20|20744.49|20624.49|20738.55|20618.55|20744.49|20624.49|20738.55|20618.55|10
1638959790000|2021-12-08 10:36:30|20737.58|20617.58|20735.39|20615.39|20737.58|20617.58|20735.33|20615.33|10
1638959800000|2021-12-08 10:36:40|20735.17|20615.17|20731.76|20611.76|20735.17|20615.17|20731.76|20611.76|10
1638959810000|2021-12-08 10:36:50|20728.13|20608.13|20724.1|20604.1|20728.13|20608.13|20724.1|20604.1|10
1638959820000|2021-12-08 10:37:00|20724.23|20604.23|20724.69|20604.69|20724.69|20604.69|20723.88|20603.88|9
1638959830000|2021-12-08 10:37:10|20724.91|20604.91|20721.21|20601.21|20725.6|20605.6|20721.21|20601.21|10
1638959840000|2021-12-08 10:37:20|20720.88|20600.88|20718.28|20598.28|20721.51|20601.51|20717.39|20597.39|9
1638959850000|2021-12-08 10:37:30|20717.96|20597.96|20716.45|20596.45|20718.61|20598.61|20716.45|20596.45|10
1638959860000|2021-12-08 10:37:40|20715.79|20595.79|20699.87|20579.87|20715.79|20595.79|20699.87|20579.87|10
1638959870000|2021-12-08 10:37:50|20699.64|20579.64|20641.83|20521.83|20699.64|20579.64|20641.83|20521.83|10
1638959880000|2021-12-08 10:38:00|20633.75|20513.75|20639.53|20519.53|20653.23|20533.23|20624.83|20504.83|10
1638959890000|2021-12-08 10:38:10|20634.39|20514.39|20589.37|20469.37|20634.39|20514.39|20589.37|20469.37|10
1638959900000|2021-12-08 10:38:20|20587.04|20467.04|20592.78|20472.78|20592.78|20472.78|20586.95|20466.95|9
1638959910000|2021-12-08 10:38:30|20593.58|20473.58|20591.86|20471.86|20597.77|20477.77|20591.86|20471.86|10
1638959920000|2021-12-08 10:38:40|20590.8|20470.8|20587.16|20467.16|20590.8|20470.8|20586.7|20466.7|10
1638959930000|2021-12-08 10:38:50|20586.68|20466.68|20583.94|20463.94|20588.67|20468.67|20583.94|20463.94|10
1638959940000|2021-12-08 10:39:00|20583.02|20463.02|20559.4|20439.4|20583.02|20463.02|20558.42|20438.42|10
1638959950000|2021-12-08 10:39:10|20556.57|20436.57|20545.39|20425.39|20558.16|20438.16|20545.39|20425.39|10
1638959960000|2021-12-08 10:39:20|20544.46|20424.46|20533.44|20413.44|20544.46|20424.46|20533.44|20413.44|10
1638959970000|2021-12-08 10:39:30|20531.04|20411.04|20513.57|20393.57|20531.04|20411.04|20513.57|20393.57|10
1638959980000|2021-12-08 10:39:40|20511.9|20391.9|20492.26|20372.26|20511.9|20391.9|20492.26|20372.26|10
1638959990000|2021-12-08 10:39:50|20490.27|20370.27|20477.8|20357.8|20490.65|20370.65|20475.03|20355.03|10
1638960000000|2021-12-08 10:40:00|20476.96|20356.96|20480.93|20360.93|20480.93|20360.93|20474.83|20354.83|10
1638960010000|2021-12-08 10:40:10|20481.62|20361.62|20485|20365|20485.76|20365.76|20481.62|20361.62|10
1638960020000|2021-12-08 10:40:20|20484.12|20364.12|20497.22|20377.22|20497.22|20377.22|20484.12|20364.12|10
1638960030000|2021-12-08 10:40:30|20496.85|20376.85|20504.05|20384.05|20504.71|20384.71|20496.85|20376.85|10
1638960040000|2021-12-08 10:40:40|20506.55|20386.55|20494.08|20374.08|20506.6|20386.6|20493.45|20373.45|10
1638960050000|2021-12-08 10:40:50|20494.17|20374.17|20490.53|20370.53|20494.17|20374.17|20490.53|20370.53|10
1638960060000|2021-12-08 10:41:00|20490.88|20370.88|20482.75|20362.75|20490.88|20370.88|20482.75|20362.75|10
1638960070000|2021-12-08 10:41:10|20482.45|20362.45|20485.79|20365.79|20485.79|20365.79|20482.1|20362.1|10
1638960080000|2021-12-08 10:41:20|20484.84|20364.84|20493.82|20373.82|20493.82|20373.82|20484.84|20364.84|10
1638960090000|2021-12-08 10:41:30|20495.35|20375.35|20515.88|20395.88|20515.88|20395.88|20495.35|20375.35|10
1638960100000|2021-12-08 10:41:40|20517.83|20397.83|20519.35|20399.35|20523.57|20403.57|20517.37|20397.37|10
1638960110000|2021-12-08 10:41:50|20516.46|20396.46|20502.59|20382.59|20516.46|20396.46|20502.59|20382.59|10
1638960120000|2021-12-08 10:42:00|20500.51|20380.51|20496.02|20376.02|20500.51|20380.51|20495.77|20375.77|10
1638960130000|2021-12-08 10:42:10|20495.13|20375.13|20475.42|20355.42|20495.13|20375.13|20475.42|20355.42|10
1638960140000|2021-12-08 10:42:20|20465.42|20345.42|20448.09|20328.09|20465.42|20345.42|20448.09|20328.09|10
1638960150000|2021-12-08 10:42:30|20448.24|20328.24|20436.11|20316.11|20448.24|20328.24|20436.11|20316.11|10
1638960160000|2021-12-08 10:42:40|20435.27|20315.27|20416.52|20296.52|20435.27|20315.27|20416.52|20296.52|10
1638960170000|2021-12-08 10:42:50|20410.01|20290.01|20398.47|20278.47|20410.01|20290.01|20398.47|20278.47|10
1638960180000|2021-12-08 10:43:00|20397.46|20277.46|20406.26|20286.26|20406.26|20286.26|20397.46|20277.46|10
1638960190000|2021-12-08 10:43:10|20406.86|20286.86|20408.25|20288.25|20408.25|20288.25|20404.1|20284.1|10
1638960200000|2021-12-08 10:43:20|20408.48|20288.48|20420.76|20300.76|20420.76|20300.76|20408.48|20288.48|10
1638960210000|2021-12-08 10:43:30|20421.16|20301.16|20429.68|20309.68|20430.09|20310.09|20421.16|20301.16|10
1638960220000|2021-12-08 10:43:40|20429.97|20309.97|20436.76|20316.76|20436.76|20316.76|20429.97|20309.97|10
1638960230000|2021-12-08 10:43:50|20437.07|20317.07|20434.86|20314.86|20438.57|20318.57|20434.86|20314.86|10
1638960240000|2021-12-08 10:44:00|20434.85|20314.85|20436.04|20316.04|20436.64|20316.64|20434.38|20314.38|9
1638960250000|2021-12-08 10:44:10|20436.94|20316.94|20449|20329|20449|20329|20436.94|20316.94|10
1638960260000|2021-12-08 10:44:20|20449.47|20329.47|20448.01|20328.01|20451.76|20331.76|20448.01|20328.01|10
1638960270000|2021-12-08 10:44:30|20445.12|20325.12|20434.27|20314.27|20445.12|20325.12|20434.07|20314.07|10
1638960280000|2021-12-08 10:44:40|20433.86|20313.86|20437.25|20317.25|20437.25|20317.25|20432.53|20312.53|10
1638960290000|2021-12-08 10:44:50|20436.54|20316.54|20431.8|20311.8|20436.54|20316.54|20431.2|20311.2|10
1638960300000|2021-12-08 10:45:00|20432.23|20312.23|20428.49|20308.49|20434.47|20314.47|20428.49|20308.49|10
1638960310000|2021-12-08 10:45:10|20427.17|20307.17|20436.45|20316.45|20436.45|20316.45|20427.17|20307.17|9
1638960320000|2021-12-08 10:45:20|20436.02|20316.02|20447.95|20327.95|20447.95|20327.95|20435.94|20315.94|10
1638960330000|2021-12-08 10:45:30|20449.49|20329.49|20455.15|20335.15|20455.15|20335.15|20449.49|20329.49|10
1638960340000|2021-12-08 10:45:40|20454.95|20334.95|20460.54|20340.54|20460.54|20340.54|20454.95|20334.95|10
1638960350000|2021-12-08 10:45:50|20461.21|20341.21|20471.74|20351.74|20471.74|20351.74|20461.16|20341.16|10
1638960360000|2021-12-08 10:46:00|20470.9|20350.9|20473.8|20353.8|20474.11|20354.11|20470.28|20350.28|10
1638960370000|2021-12-08 10:46:10|20473.36|20353.36|20469.77|20349.77|20474.07|20354.07|20469.77|20349.77|10
1638960380000|2021-12-08 10:46:20|20470.16|20350.16|20455.93|20335.93|20470.42|20350.42|20455.93|20335.93|10
1638960390000|2021-12-08 10:46:30|20454.06|20334.06|20455.79|20335.79|20455.79|20335.79|20452.5|20332.5|10
1638960400000|2021-12-08 10:46:40|20456.2|20336.2|20458.11|20338.11|20458.11|20338.11|20455.89|20335.89|10
1638960410000|2021-12-08 10:46:50|20457.63|20337.63|20456.32|20336.32|20457.63|20337.63|20456.1|20336.1|9
1638960420000|2021-12-08 10:47:00|20455.15|20335.15|20450.31|20330.31|20455.15|20335.15|20450.31|20330.31|10
1638960430000|2021-12-08 10:47:10|20450.76|20330.76|20441.79|20321.79|20451.48|20331.48|20441.79|20321.79|10
1638960440000|2021-12-08 10:47:20|20442.21|20322.21|20425.75|20305.75|20442.31|20322.31|20425.75|20305.75|10
1638960450000|2021-12-08 10:47:30|20424.25|20304.25|20416.78|20296.78|20424.25|20304.25|20416.7|20296.7|10
1638960460000|2021-12-08 10:47:40|20417.23|20297.23|20407.81|20287.81|20418.16|20298.16|20407.81|20287.81|10
1638960470000|2021-12-08 10:47:50|20406.45|20286.45|20394.14|20274.14|20406.45|20286.45|20391.26|20271.26|10
1638960480000|2021-12-08 10:48:00|20394.91|20274.91|20398.28|20278.28|20398.28|20278.28|20392.22|20272.22|10
1638960490000|2021-12-08 10:48:10|20398.08|20278.08|20396.81|20276.81|20402.52|20282.52|20396.81|20276.81|10
1638960500000|2021-12-08 10:48:20|20397.66|20277.66|20388.65|20268.65|20397.66|20277.66|20388.65|20268.65|10
1638960510000|2021-12-08 10:48:30|20388.45|20268.45|20385.26|20265.26|20388.45|20268.45|20383.89|20263.89|10
1638960520000|2021-12-08 10:48:40|20385.38|20265.38|20379.79|20259.79|20387.54|20267.54|20379.79|20259.79|10
1638960530000|2021-12-08 10:48:50|20376.95|20256.95|20359.54|20239.54|20376.95|20256.95|20358.01|20238.01|10
1638960540000|2021-12-08 10:49:00|20362.78|20242.78|20360.68|20240.68|20365.54|20245.54|20360.68|20240.68|10
1638960550000|2021-12-08 10:49:10|20360.3|20240.3|20354.31|20234.31|20360.3|20240.3|20352.91|20232.91|10
1638960560000|2021-12-08 10:49:20|20355.35|20235.35|20355.24|20235.24|20356.39|20236.39|20354.11|20234.11|10
1638960570000|2021-12-08 10:49:30|20354.51|20234.51|20356.59|20236.59|20356.59|20236.59|20353.38|20233.38|10
1638960580000|2021-12-08 10:49:40|20356.47|20236.47|20359.87|20239.87|20359.87|20239.87|20356.34|20236.34|10
1638960590000|2021-12-08 10:49:50|20359.65|20239.65|20362.03|20242.03|20362.51|20242.51|20359.21|20239.21|10
1638960600000|2021-12-08 10:50:00|20361.87|20241.87|20357.71|20237.71|20362.22|20242.22|20357.71|20237.71|10
1638960610000|2021-12-08 10:50:10|20357.59|20237.59|20338.83|20218.83|20357.59|20237.59|20338.83|20218.83|10
1638960620000|2021-12-08 10:50:20|20337.92|20217.92|20337.16|20217.16|20338.41|20218.41|20334.25|20214.25|10
1638960630000|2021-12-08 10:50:30|20339.04|20219.04|20350.69|20230.69|20350.69|20230.69|20339.04|20219.04|10
1638960640000|2021-12-08 10:50:40|20351.08|20231.08|20376.35|20256.35|20376.35|20256.35|20351.08|20231.08|10
1638960650000|2021-12-08 10:50:50|20377.2|20257.2|20387.53|20267.53|20387.53|20267.53|20377.2|20257.2|10
1638960660000|2021-12-08 10:51:00|20389.79|20269.79|20412.14|20292.14|20412.14|20292.14|20389.79|20269.79|10
1638960670000|2021-12-08 10:51:10|20413.17|20293.17|20427.39|20307.39|20427.39|20307.39|20413.17|20293.17|10
1638960680000|2021-12-08 10:51:20|20428.13|20308.13|20430.28|20310.28|20430.28|20310.28|20426.44|20306.44|10
1638960690000|2021-12-08 10:51:30|20428.26|20308.26|20428.61|20308.61|20428.82|20308.82|20427.23|20307.23|10
1638960700000|2021-12-08 10:51:40|20429.03|20309.03|20431.78|20311.78|20432.07|20312.07|20429.03|20309.03|10
1638960710000|2021-12-08 10:51:50|20433.2|20313.2|20431.88|20311.88|20433.2|20313.2|20431.2|20311.2|10
1638960720000|2021-12-08 10:52:00|20432.24|20312.24|20435.03|20315.03|20435.36|20315.36|20432.24|20312.24|10
1638960730000|2021-12-08 10:52:10|20436.56|20316.56|20438.1|20318.1|20442.87|20322.87|20436.56|20316.56|10
1638960740000|2021-12-08 10:52:20|20438.62|20318.62|20436.28|20316.28|20438.62|20318.62|20436.1|20316.1|10
1638960750000|2021-12-08 10:52:30|20437.37|20317.37|20433.72|20313.72|20437.78|20317.78|20433.72|20313.72|10
1638960760000|2021-12-08 10:52:40|20434.64|20314.64|20437.52|20317.52|20437.52|20317.52|20432.83|20312.83|10
1638960770000|2021-12-08 10:52:50|20437.79|20317.79|20441.99|20321.99|20442.45|20322.45|20437.39|20317.39|10
1638960780000|2021-12-08 10:53:00|20441.87|20321.87|20442.82|20322.82|20442.82|20322.82|20441.7|20321.7|10
1638960790000|2021-12-08 10:53:10|20443.79|20323.79|20444.66|20324.66|20444.66|20324.66|20442.31|20322.31|10
1638960800000|2021-12-08 10:53:20|20444.43|20324.43|20446.87|20326.87|20446.87|20326.87|20444.43|20324.43|9
1638960810000|2021-12-08 10:53:30|20444.95|20324.95|20431.76|20311.76|20444.95|20324.95|20431.76|20311.76|10
1638960820000|2021-12-08 10:53:40|20431.82|20311.82|20425.06|20305.06|20431.82|20311.82|20425.06|20305.06|10
1638960830000|2021-12-08 10:53:50|20424.44|20304.44|20419.28|20299.28|20424.44|20304.44|20418.85|20298.85|10
1638960840000|2021-12-08 10:54:00|20419.26|20299.26|20419.23|20299.23|20419.83|20299.83|20417.97|20297.97|9
1638960850000|2021-12-08 10:54:10|20419.08|20299.08|20417.83|20297.83|20419.66|20299.66|20416.35|20296.35|9
1638960860000|2021-12-08 10:54:20|20416.18|20296.18|20411|20291|20416.25|20296.25|20411|20291|10
1638960870000|2021-12-08 10:54:30|20407.76|20287.76|20395.1|20275.1|20407.76|20287.76|20395.1|20275.1|10
1638960880000|2021-12-08 10:54:40|20394.14|20274.14|20395.2|20275.2|20395.2|20275.2|20392.45|20272.45|10
1638960890000|2021-12-08 10:54:50|20393.69|20273.69|20391.25|20271.25|20394.21|20274.21|20391.25|20271.25|10
1638960900000|2021-12-08 10:55:00|20390.99|20270.99|20392.52|20272.52|20392.52|20272.52|20388.45|20268.45|10
1638960910000|2021-12-08 10:55:10|20392.34|20272.34|20407.21|20287.21|20407.86|20287.86|20392.34|20272.34|10
1638960920000|2021-12-08 10:55:20|20408.2|20288.2|20401.97|20281.97|20408.2|20288.2|20401.97|20281.97|10
1638960930000|2021-12-08 10:55:30|20402.27|20282.27|20398.18|20278.18|20402.27|20282.27|20397.19|20277.19|10
1638960940000|2021-12-08 10:55:40|20399.13|20279.13|20401.11|20281.11|20401.11|20281.11|20398.57|20278.57|10
1638960950000|2021-12-08 10:55:50|20401.03|20281.03|20394.84|20274.84|20401.03|20281.03|20394.84|20274.84|10
1638960960000|2021-12-08 10:56:00|20393.39|20273.39|20375.07|20255.07|20393.39|20273.39|20375.07|20255.07|10
1638960970000|2021-12-08 10:56:10|20374.56|20254.56|20369.2|20249.2|20374.56|20254.56|20369.2|20249.2|10
1638960980000|2021-12-08 10:56:20|20367.29|20247.29|20365.01|20245.01|20367.29|20247.29|20362.93|20242.93|10
1638960990000|2021-12-08 10:56:30|20366.64|20246.64|20368.39|20248.39|20369.19|20249.19|20366.64|20246.64|10
1638961000000|2021-12-08 10:56:40|20368.9|20248.9|20373.24|20253.24|20373.45|20253.45|20368.9|20248.9|9
1638961010000|2021-12-08 10:56:50|20372.62|20252.62|20371.47|20251.47|20372.62|20252.62|20371.47|20251.47|10
1638961020000|2021-12-08 10:57:00|20371.22|20251.22|20377.18|20257.18|20377.18|20257.18|20369.78|20249.78|10
1638961030000|2021-12-08 10:57:10|20377.73|20257.73|20378.11|20258.11|20380.48|20260.48|20377.73|20257.73|10
1638961040000|2021-12-08 10:57:20|20378.34|20258.34|20377.66|20257.66|20379.33|20259.33|20376.45|20256.45|9
1638961050000|2021-12-08 10:57:30|20378.02|20258.02|20362.65|20242.65|20378.02|20258.02|20362.65|20242.65|10
1638961060000|2021-12-08 10:57:40|20362.28|20242.28|20360.62|20240.62|20362.72|20242.72|20359.97|20239.97|10
1638961070000|2021-12-08 10:57:50|20360.71|20240.71|20360.97|20240.97|20360.97|20240.97|20359.84|20239.84|10
1638961080000|2021-12-08 10:58:00|20360.93|20240.93|20359.21|20239.21|20361.74|20241.74|20359.21|20239.21|10
1638961090000|2021-12-08 10:58:10|20359.52|20239.52|20359.93|20239.93|20360.42|20240.42|20359.52|20239.52|9
1638961100000|2021-12-08 10:58:20|20360.1|20240.1|20359|20239|20360.1|20240.1|20358.76|20238.76|10
1638961110000|2021-12-08 10:58:30|20358.53|20238.53|20356.74|20236.74|20358.53|20238.53|20356.41|20236.41|9
1638961120000|2021-12-08 10:58:40|20356.57|20236.57|20353.02|20233.02|20356.88|20236.88|20353.02|20233.02|10
1638961130000|2021-12-08 10:58:50|20350.5|20230.5|20337.96|20217.96|20350.5|20230.5|20337.96|20217.96|10
1638961140000|2021-12-08 10:59:00|20338.12|20218.12|20330.1|20210.1|20338.12|20218.12|20330.1|20210.1|10
1638961150000|2021-12-08 10:59:10|20329.21|20209.21|20329.97|20209.97|20330.3|20210.3|20327.94|20207.94|10
1638961160000|2021-12-08 10:59:20|20330.31|20210.31|20327.88|20207.88|20330.93|20210.93|20327.88|20207.88|10
1638961170000|2021-12-08 10:59:30|20327.11|20207.11|20321.8|20201.8|20327.11|20207.11|20321.62|20201.62|10
1638961180000|2021-12-08 10:59:40|20321.52|20201.52|20320.76|20200.76|20322.08|20202.08|20319.41|20199.41|10
1638961190000|2021-12-08 10:59:50|20320.02|20200.02|20315.4|20195.4|20320.21|20200.21|20315.4|20195.4|10
1638961200000|2021-12-08 11:00:00|20315.49|20195.49|20302.99|20182.99|20315.7|20195.7|20302.99|20182.99|10
1638961210000|2021-12-08 11:00:10|20300.52|20180.52|20305.57|20185.57|20305.68|20185.68|20300.29|20180.29|10
1638961220000|2021-12-08 11:00:20|20306.25|20186.25|20319.22|20199.22|20319.22|20199.22|20306.25|20186.25|10
1638961230000|2021-12-08 11:00:30|20319.63|20199.63|20319.84|20199.84|20321.86|20201.86|20319.5|20199.5|10
1638961240000|2021-12-08 11:00:40|20319.51|20199.51|20324.34|20204.34|20324.34|20204.34|20319.43|20199.43|10
1638961250000|2021-12-08 11:00:50|20327.18|20207.18|20338.45|20218.45|20338.54|20218.54|20327.18|20207.18|10
1638961260000|2021-12-08 11:01:00|20339.4|20219.4|20344.69|20224.69|20344.69|20224.69|20339.4|20219.4|10
1638961270000|2021-12-08 11:01:10|20345.03|20225.03|20351.11|20231.11|20351.11|20231.11|20345.03|20225.03|10
1638961280000|2021-12-08 11:01:20|20350.93|20230.93|20358.28|20238.28|20358.28|20238.28|20350.93|20230.93|10
1638961290000|2021-12-08 11:01:30|20359.7|20239.7|20363.1|20243.1|20363.1|20243.1|20359.7|20239.7|10
1638961300000|2021-12-08 11:01:40|20363.87|20243.87|20368.29|20248.29|20369.72|20249.72|20363.87|20243.87|10
1638961310000|2021-12-08 11:01:50|20368.49|20248.49|20358.28|20238.28|20368.69|20248.69|20358.07|20238.07|10
1638961320000|2021-12-08 11:02:00|20357.94|20237.94|20343.31|20223.31|20357.94|20237.94|20343.31|20223.31|10
1638961330000|2021-12-08 11:02:10|20340.87|20220.87|20328.9|20208.9|20340.87|20220.87|20328.9|20208.9|10
1638961340000|2021-12-08 11:02:20|20328.24|20208.24|20327.57|20207.57|20329.57|20209.57|20327.29|20207.29|10
1638961350000|2021-12-08 11:02:30|20327.75|20207.75|20319.81|20199.81|20335.97|20215.97|20319.81|20199.81|10
1638961360000|2021-12-08 11:02:40|20319.6|20199.6|20292.04|20172.04|20321.47|20201.47|20291.34|20171.34|10
1638961370000|2021-12-08 11:02:50|20291.58|20171.58|20284.34|20164.34|20291.58|20171.58|20283.93|20163.93|10
1638961380000|2021-12-08 11:03:00|20284.73|20164.73|20285.11|20165.11|20289.69|20169.69|20284.62|20164.62|10
1638961390000|2021-12-08 11:03:10|20284.1|20164.1|20254.46|20134.46|20285.01|20165.01|20254.46|20134.46|10
1638961400000|2021-12-08 11:03:20|20253.02|20133.02|20236.66|20116.66|20253.02|20133.02|20236.66|20116.66|10
1638961410000|2021-12-08 11:03:30|20236.6|20116.6|20217.43|20097.43|20236.6|20116.6|20217.43|20097.43|10
1638961420000|2021-12-08 11:03:40|20206.79|20086.79|20195.94|20075.94|20207.36|20087.36|20195.94|20075.94|10
1638961430000|2021-12-08 11:03:50|20194.96|20074.96|20199.62|20079.62|20199.62|20079.62|20190.7|20070.7|10
1638961440000|2021-12-08 11:04:00|20199.78|20079.78|20213.14|20093.14|20213.14|20093.14|20199.78|20079.78|10
1638961450000|2021-12-08 11:04:10|20215.35|20095.35|20230.68|20110.68|20230.68|20110.68|20215.35|20095.35|10
1638961460000|2021-12-08 11:04:20|20233.83|20113.83|20254.32|20134.32|20254.32|20134.32|20233.83|20113.83|10
1638961470000|2021-12-08 11:04:30|20254.77|20134.77|20249.12|20129.12|20259.59|20139.59|20246.56|20126.56|10
1638961480000|2021-12-08 11:04:40|20249.23|20129.23|20246.59|20126.59|20249.23|20129.23|20244.43|20124.43|9
1638961490000|2021-12-08 11:04:50|20246.53|20126.53|20248.18|20128.18|20248.18|20128.18|20246.53|20126.53|10
1638961500000|2021-12-08 11:05:00|20247.93|20127.93|20241.96|20121.96|20249.25|20129.25|20241.96|20121.96|10
1638961510000|2021-12-08 11:05:10|20237.68|20117.68|20204.82|20084.82|20237.68|20117.68|20204.82|20084.82|10
1638961520000|2021-12-08 11:05:20|20204.56|20084.56|20203.19|20083.19|20204.56|20084.56|20199.04|20079.04|10
1638961530000|2021-12-08 11:05:30|20203.67|20083.67|20195.47|20075.47|20204.15|20084.15|20195.47|20075.47|10
1638961540000|2021-12-08 11:05:40|20194.77|20074.77|20192.92|20072.92|20194.79|20074.79|20192.02|20072.02|10
1638961550000|2021-12-08 11:05:50|20190.68|20070.68|20196.23|20076.23|20196.23|20076.23|20190.68|20070.68|10
1638961560000|2021-12-08 11:06:00|20198.34|20078.34|20210.95|20090.95|20210.95|20090.95|20198.34|20078.34|10
1638961570000|2021-12-08 11:06:10|20215.28|20095.28|20231.01|20111.01|20231.01|20111.01|20215.13|20095.13|10
1638961580000|2021-12-08 11:06:20|20231.45|20111.45|20258.53|20138.53|20258.53|20138.53|20231.45|20111.45|10
1638961590000|2021-12-08 11:06:30|20259.1|20139.1|20262.41|20142.41|20262.41|20142.41|20257.72|20137.72|10
1638961600000|2021-12-08 11:06:40|20262.56|20142.56|20263.75|20143.75|20264.13|20144.13|20262.56|20142.56|10
1638961610000|2021-12-08 11:06:50|20262.62|20142.62|20267.54|20147.54|20267.54|20147.54|20262.62|20142.62|10
1638961620000|2021-12-08 11:07:00|20269.52|20149.52|20272.8|20152.8|20272.8|20152.8|20269.52|20149.52|10
1638961630000|2021-12-08 11:07:10|20272.77|20152.77|20267.08|20147.08|20272.93|20152.93|20266.05|20146.05|10
1638961640000|2021-12-08 11:07:20|20266.44|20146.44|20266.45|20146.45|20267.87|20147.87|20264.5|20144.5|10
1638961650000|2021-12-08 11:07:30|20267.04|20147.04|20268.39|20148.39|20269.52|20149.52|20266.98|20146.98|9
1638961660000|2021-12-08 11:07:40|20269.27|20149.27|20276.18|20156.18|20276.18|20156.18|20269.27|20149.27|10
1638961670000|2021-12-08 11:07:50|20276.27|20156.27|20283.03|20163.03|20283.03|20163.03|20276.27|20156.27|10
1638961680000|2021-12-08 11:08:00|20284.57|20164.57|20286.21|20166.21|20287.17|20167.17|20284.57|20164.57|10
1638961690000|2021-12-08 11:08:10|20286.09|20166.09|20290.1|20170.1|20290.38|20170.38|20285.72|20165.72|10
1638961700000|2021-12-08 11:08:20|20290.23|20170.23|20289.33|20169.33|20291.49|20171.49|20289.33|20169.33|10
1638961710000|2021-12-08 11:08:30|20292.19|20172.19|20302.37|20182.37|20302.37|20182.37|20292.19|20172.19|10
1638961720000|2021-12-08 11:08:40|20304.77|20184.77|20302.66|20182.66|20305.49|20185.49|20302.66|20182.66|10
1638961730000|2021-12-08 11:08:50|20302.95|20182.95|20293.58|20173.58|20302.95|20182.95|20293.58|20173.58|10
1638961740000|2021-12-08 11:09:00|20292.28|20172.28|20291.93|20171.93|20292.28|20172.28|20291.34|20171.34|10
1638961750000|2021-12-08 11:09:10|20291.6|20171.6|20295.76|20175.76|20295.76|20175.76|20291.6|20171.6|9
1638961760000|2021-12-08 11:09:20|20296.37|20176.37|20299.03|20179.03|20299.03|20179.03|20296.34|20176.34|10
1638961770000|2021-12-08 11:09:30|20299.32|20179.32|20298.41|20178.41|20299.32|20179.32|20296.67|20176.67|10
1638961780000|2021-12-08 11:09:40|20299.12|20179.12|20295.52|20175.52|20299.21|20179.21|20295.52|20175.52|10
1638961790000|2021-12-08 11:09:50|20295.4|20175.4|20288.32|20168.32|20295.4|20175.4|20288.32|20168.32|10
1638961800000|2021-12-08 11:10:00|20287.61|20167.61|20287.93|20167.93|20287.93|20167.93|20286.44|20166.44|10
1638961810000|2021-12-08 11:10:10|20287.29|20167.29|20302.76|20182.76|20302.76|20182.76|20287.25|20167.25|10
1638961820000|2021-12-08 11:10:20|20304.59|20184.59|20323.23|20203.23|20323.52|20203.52|20304.38|20184.38|10
1638961830000|2021-12-08 11:10:30|20323.01|20203.01|20324.69|20204.69|20324.69|20204.69|20322.33|20202.33|10
1638961840000|2021-12-08 11:10:40|20326.39|20206.39|20328.05|20208.05|20328.05|20208.05|20326.03|20206.03|10
1638961850000|2021-12-08 11:10:50|20328.02|20208.02|20341.17|20221.17|20341.17|20221.17|20328.02|20208.02|10
1638961860000|2021-12-08 11:11:00|20341.27|20221.27|20341.51|20221.51|20341.63|20221.63|20339.64|20219.64|10
1638961870000|2021-12-08 11:11:10|20341.19|20221.19|20342.61|20222.61|20343.18|20223.18|20340.65|20220.65|10
1638961880000|2021-12-08 11:11:20|20342.62|20222.62|20346.84|20226.84|20346.84|20226.84|20342|20222|10
1638961890000|2021-12-08 11:11:30|20347.27|20227.27|20349.2|20229.2|20350.82|20230.82|20347.27|20227.27|10
1638961900000|2021-12-08 11:11:40|20349.47|20229.47|20353.07|20233.07|20353.92|20233.92|20349.33|20229.33|10
1638961910000|2021-12-08 11:11:50|20352.97|20232.97|20350.64|20230.64|20352.97|20232.97|20350.64|20230.64|9
1638961920000|2021-12-08 11:12:00|20350.66|20230.66|20347.98|20227.98|20350.82|20230.82|20347.98|20227.98|10
1638961930000|2021-12-08 11:12:10|20347.99|20227.99|20358.14|20238.14|20358.14|20238.14|20347.99|20227.99|10
1638961940000|2021-12-08 11:12:20|20358.65|20238.65|20363.89|20243.89|20363.89|20243.89|20358.65|20238.65|10
1638961950000|2021-12-08 11:12:30|20363.29|20243.29|20362.06|20242.06|20363.29|20243.29|20362.06|20242.06|10
1638961960000|2021-12-08 11:12:40|20360.8|20240.8|20357.57|20237.57|20360.8|20240.8|20357.57|20237.57|10
1638961970000|2021-12-08 11:12:50|20357.66|20237.66|20354|20234|20357.66|20237.66|20352.86|20232.86|10
1638961980000|2021-12-08 11:13:00|20353.85|20233.85|20344.46|20224.46|20354.68|20234.68|20344.46|20224.46|10
1638961990000|2021-12-08 11:13:10|20343.28|20223.28|20346.68|20226.68|20346.68|20226.68|20342.54|20222.54|10
1638962000000|2021-12-08 11:13:20|20347.52|20227.52|20345.91|20225.91|20350.61|20230.61|20345.91|20225.91|10
1638962010000|2021-12-08 11:13:30|20346.24|20226.24|20348.45|20228.45|20348.45|20228.45|20346.24|20226.24|10
1638962020000|2021-12-08 11:13:40|20348.33|20228.33|20348.53|20228.53|20348.99|20228.99|20347.9|20227.9|10
1638962030000|2021-12-08 11:13:50|20348.54|20228.54|20349.48|20229.48|20349.5|20229.5|20348.04|20228.04|10
1638962040000|2021-12-08 11:14:00|20349.1|20229.1|20340.92|20220.92|20349.13|20229.13|20340.92|20220.92|10
1638962050000|2021-12-08 11:14:10|20337.59|20217.59|20334.19|20214.19|20337.59|20217.59|20333.87|20213.87|10
1638962060000|2021-12-08 11:14:20|20332.66|20212.66|20328.36|20208.36|20333.06|20213.06|20327.94|20207.94|10
1638962070000|2021-12-08 11:14:30|20328.55|20208.55|20325.99|20205.99|20329.05|20209.05|20325.87|20205.87|9
1638962080000|2021-12-08 11:14:40|20324.28|20204.28|20326.83|20206.83|20326.87|20206.87|20323.9|20203.9|10
1638962090000|2021-12-08 11:14:50|20326.29|20206.29|20324.9|20204.9|20326.45|20206.45|20324.9|20204.9|10
1638962100000|2021-12-08 11:15:00|20324.35|20204.35|20328.08|20208.08|20328.08|20208.08|20323.7|20203.7|10
1638962110000|2021-12-08 11:15:10|20329.99|20209.99|20332.1|20212.1|20332.33|20212.33|20329.99|20209.99|10
1638962120000|2021-12-08 11:15:20|20332.68|20212.68|20330.22|20210.22|20333.05|20213.05|20330.22|20210.22|10
1638962130000|2021-12-08 11:15:30|20329.11|20209.11|20325.58|20205.58|20329.11|20209.11|20325.58|20205.58|9
1638962140000|2021-12-08 11:15:40|20325.13|20205.13|20323.1|20203.1|20325.13|20205.13|20323.1|20203.1|10
1638962150000|2021-12-08 11:15:50|20322.94|20202.94|20326.94|20206.94|20326.94|20206.94|20322.94|20202.94|10
1638962160000|2021-12-08 11:16:00|20327.24|20207.24|20331.86|20211.86|20331.86|20211.86|20327.24|20207.24|10
1638962170000|2021-12-08 11:16:10|20332.55|20212.55|20338.54|20218.54|20338.54|20218.54|20332.55|20212.55|10
1638962180000|2021-12-08 11:16:20|20340.28|20220.28|20341.28|20221.28|20344.6|20224.6|20340.28|20220.28|10
1638962190000|2021-12-08 11:16:30|20339.13|20219.13|20329.45|20209.45|20339.13|20219.13|20329.45|20209.45|10
1638962200000|2021-12-08 11:16:40|20329.29|20209.29|20325.33|20205.33|20329.29|20209.29|20324.15|20204.15|9
1638962210000|2021-12-08 11:16:50|20325.56|20205.56|20329.24|20209.24|20329.24|20209.24|20325.56|20205.56|10
1638962220000|2021-12-08 11:17:00|20329.14|20209.14|20331.32|20211.32|20332.73|20212.73|20329.14|20209.14|9
1638962230000|2021-12-08 11:17:10|20333.5|20213.5|20335.32|20215.32|20335.47|20215.47|20333.5|20213.5|9
1638962240000|2021-12-08 11:17:20|20335.75|20215.75|20348.34|20228.34|20348.34|20228.34|20335.67|20215.67|10
1638962250000|2021-12-08 11:17:30|20349.59|20229.59|20362.38|20242.38|20362.87|20242.87|20347.61|20227.61|10
1638962260000|2021-12-08 11:17:40|20364.66|20244.66|20372.96|20252.96|20372.96|20252.96|20364.66|20244.66|10
1638962270000|2021-12-08 11:17:50|20373.12|20253.12|20371.88|20251.88|20373.12|20253.12|20371.88|20251.88|10
1638962280000|2021-12-08 11:18:00|20371.89|20251.89|20376.25|20256.25|20376.47|20256.47|20371.89|20251.89|10
1638962290000|2021-12-08 11:18:10|20376.68|20256.68|20379.41|20259.41|20379.41|20259.41|20375.54|20255.54|10
1638962300000|2021-12-08 11:18:20|20381.56|20261.56|20396.6|20276.6|20396.6|20276.6|20381.56|20261.56|10
1638962310000|2021-12-08 11:18:30|20404.31|20284.31|20419.53|20299.53|20419.53|20299.53|20404.31|20284.31|10
1638962320000|2021-12-08 11:18:40|20418.6|20298.6|20419.28|20299.28|20420.05|20300.05|20418.06|20298.06|10
1638962330000|2021-12-08 11:18:50|20418.84|20298.84|20419.04|20299.04|20419.16|20299.16|20413.91|20293.91|10
1638962340000|2021-12-08 11:19:00|20418.99|20298.99|20410.92|20290.92|20418.99|20298.99|20410.92|20290.92|10
1638962350000|2021-12-08 11:19:10|20409.37|20289.37|20406.86|20286.86|20409.37|20289.37|20406.86|20286.86|10
1638962360000|2021-12-08 11:19:20|20407.33|20287.33|20408.07|20288.07|20408.07|20288.07|20405.72|20285.72|10
1638962370000|2021-12-08 11:19:30|20407.51|20287.51|20407.17|20287.17|20407.98|20287.98|20406.53|20286.53|10
1638962380000|2021-12-08 11:19:40|20407.19|20287.19|20402.8|20282.8|20407.19|20287.19|20402.8|20282.8|10
1638962390000|2021-12-08 11:19:50|20403.12|20283.12|20393.85|20273.85|20403.33|20283.33|20393.85|20273.85|10
1638962400000|2021-12-08 11:20:00|20392.8|20272.8|20391.15|20271.15|20392.95|20272.95|20391.15|20271.15|10
1638962410000|2021-12-08 11:20:10|20391.1|20271.1|20387.34|20267.34|20391.1|20271.1|20387.34|20267.34|10
1638962420000|2021-12-08 11:20:20|20385.89|20265.89|20384.29|20264.29|20385.89|20265.89|20383.73|20263.73|10
1638962430000|2021-12-08 11:20:30|20385.29|20265.29|20385.37|20265.37|20386.12|20266.12|20384.94|20264.94|9
1638962440000|2021-12-08 11:20:40|20385.38|20265.38|20384.6|20264.6|20386.34|20266.34|20384.6|20264.6|10
1638962450000|2021-12-08 11:20:50|20383.98|20263.98|20385.82|20265.82|20388.19|20268.19|20383.98|20263.98|10
1638962460000|2021-12-08 11:21:00|20386.59|20266.59|20387.97|20267.97|20387.97|20267.97|20386.14|20266.14|9
1638962470000|2021-12-08 11:21:10|20388.9|20268.9|20389.31|20269.31|20389.53|20269.53|20388.9|20268.9|10
1638962480000|2021-12-08 11:21:20|20388.94|20268.94|20388.28|20268.28|20389.39|20269.39|20387.46|20267.46|10
1638962490000|2021-12-08 11:21:30|20389.27|20269.27|20387.27|20267.27|20390.02|20270.02|20387.27|20267.27|10
1638962500000|2021-12-08 11:21:40|20387.54|20267.54|20387.82|20267.82|20387.86|20267.86|20386.86|20266.86|8
1638962510000|2021-12-08 11:21:50|20388.5|20268.5|20388.83|20268.83|20388.83|20268.83|20388.37|20268.37|9
1638962520000|2021-12-08 11:22:00|20388.71|20268.71|20389.43|20269.43|20389.68|20269.68|20388.12|20268.12|10
1638962530000|2021-12-08 11:22:10|20389.71|20269.71|20387.79|20267.79|20389.71|20269.71|20387.79|20267.79|9
1638962540000|2021-12-08 11:22:20|20387.84|20267.84|20385.66|20265.66|20387.84|20267.84|20385.66|20265.66|9
1638962550000|2021-12-08 11:22:30|20385.46|20265.46|20382.76|20262.76|20385.46|20265.46|20382.76|20262.76|9
1638962560000|2021-12-08 11:22:40|20383.4|20263.4|20385.23|20265.23|20385.89|20265.89|20383.34|20263.34|10
1638962570000|2021-12-08 11:22:50|20384.75|20264.75|20383.86|20263.86|20385.12|20265.12|20383.86|20263.86|10
1638962580000|2021-12-08 11:23:00|20384.07|20264.07|20382.61|20262.61|20384.07|20264.07|20382.21|20262.21|9
1638962590000|2021-12-08 11:23:10|20382.7|20262.7|20386.93|20266.93|20386.93|20266.93|20382.7|20262.7|10
1638962600000|2021-12-08 11:23:20|20386.49|20266.49|20385.94|20265.94|20387.57|20267.57|20385.93|20265.93|9
1638962610000|2021-12-08 11:23:30|20385.7|20265.7|20382.84|20262.84|20385.7|20265.7|20382.84|20262.84|10
1638962620000|2021-12-08 11:23:40|20383.53|20263.53|20383.04|20263.04|20383.7|20263.7|20382.88|20262.88|8
1638962630000|2021-12-08 11:23:50|20382.76|20262.76|20380.22|20260.22|20382.76|20262.76|20380.22|20260.22|10
1638962640000|2021-12-08 11:24:00|20380.03|20260.03|20383.11|20263.11|20383.11|20263.11|20380.03|20260.03|9
1638962650000|2021-12-08 11:24:10|20383.05|20263.05|20384|20264|20384.98|20264.98|20382.55|20262.55|10
1638962660000|2021-12-08 11:24:20|20384.58|20264.58|20385.52|20265.52|20385.93|20265.93|20384.58|20264.58|10
1638962670000|2021-12-08 11:24:30|20386.08|20266.08|20386.53|20266.53|20386.93|20266.93|20386.08|20266.08|10
1638962680000|2021-12-08 11:24:40|20386.27|20266.27|20381.27|20261.27|20386.27|20266.27|20381.27|20261.27|10
1638962690000|2021-12-08 11:24:50|20381.48|20261.48|20380.99|20260.99|20381.48|20261.48|20380.4|20260.4|10
1638962700000|2021-12-08 11:25:00|20381.19|20261.19|20381.03|20261.03|20381.93|20261.93|20380.99|20260.99|10
1638962710000|2021-12-08 11:25:10|20380.8|20260.8|20383.26|20263.26|20383.26|20263.26|20380.8|20260.8|10
1638962720000|2021-12-08 11:25:20|20383.72|20263.72|20388.56|20268.56|20388.56|20268.56|20383.72|20263.72|10
1638962730000|2021-12-08 11:25:30|20388.76|20268.76|20388.59|20268.59|20389.25|20269.25|20387.6|20267.6|9
1638962740000|2021-12-08 11:25:40|20390.74|20270.74|20392.9|20272.9|20392.9|20272.9|20390.65|20270.65|10
1638962750000|2021-12-08 11:25:50|20392.93|20272.93|20391.78|20271.78|20393.79|20273.79|20391.14|20271.14|10
1638962760000|2021-12-08 11:26:00|20391.06|20271.06|20382.64|20262.64|20391.87|20271.87|20382.64|20262.64|10
1638962770000|2021-12-08 11:26:10|20380.99|20260.99|20371.12|20251.12|20380.99|20260.99|20370.76|20250.76|10
1638962780000|2021-12-08 11:26:20|20370.58|20250.58|20360.36|20240.36|20370.58|20250.58|20360.36|20240.36|10
1638962790000|2021-12-08 11:26:30|20357.01|20237.01|20349.26|20229.26|20357.01|20237.01|20349.26|20229.26|10
1638962800000|2021-12-08 11:26:40|20348.07|20228.07|20336.84|20216.84|20348.07|20228.07|20336.84|20216.84|10
1638962810000|2021-12-08 11:26:50|20336.25|20216.25|20336|20216|20336.41|20216.41|20335.95|20215.95|9
1638962820000|2021-12-08 11:27:00|20335.46|20215.46|20331.94|20211.94|20335.9|20215.9|20331.86|20211.86|10
1638962830000|2021-12-08 11:27:10|20331.02|20211.02|20327.54|20207.54|20331.02|20211.02|20326.9|20206.9|10
1638962840000|2021-12-08 11:27:20|20327.39|20207.39|20326.87|20206.87|20327.65|20207.65|20326.87|20206.87|8
1638962850000|2021-12-08 11:27:30|20326.96|20206.96|20323.95|20203.95|20327.17|20207.17|20323.95|20203.95|10
1638962860000|2021-12-08 11:27:40|20324.88|20204.88|20321.68|20201.68|20325.02|20205.02|20321.68|20201.68|10
1638962870000|2021-12-08 11:27:50|20321.62|20201.62|20319.58|20199.58|20321.62|20201.62|20319.58|20199.58|10
1638962880000|2021-12-08 11:28:00|20318.13|20198.13|20315.1|20195.1|20318.13|20198.13|20314.56|20194.56|10
1638962890000|2021-12-08 11:28:10|20315.15|20195.15|20315.44|20195.44|20315.48|20195.48|20314.71|20194.71|9
1638962900000|2021-12-08 11:28:20|20315.68|20195.68|20319.2|20199.2|20319.2|20199.2|20315.57|20195.57|10
1638962910000|2021-12-08 11:28:30|20320.19|20200.19|20323.67|20203.67|20323.67|20203.67|20320.19|20200.19|10
1638962920000|2021-12-08 11:28:40|20323.7|20203.7|20323.98|20203.98|20324.13|20204.13|20323.33|20203.33|10
1638962930000|2021-12-08 11:28:50|20323.92|20203.92|20322.45|20202.45|20324.08|20204.08|20322.45|20202.45|9
1638962940000|2021-12-08 11:29:00|20322.18|20202.18|20318.61|20198.61|20322.18|20202.18|20318.61|20198.61|10
1638962950000|2021-12-08 11:29:10|20317.87|20197.87|20313.41|20193.41|20317.87|20197.87|20313.22|20193.22|9
1638962960000|2021-12-08 11:29:20|20313.79|20193.79|20310.94|20190.94|20313.96|20193.96|20310.94|20190.94|10
1638962970000|2021-12-08 11:29:30|20310.95|20190.95|20311.53|20191.53|20312.05|20192.05|20310.95|20190.95|10
1638962980000|2021-12-08 11:29:40|20311.88|20191.88|20312.96|20192.96|20313.04|20193.04|20311.88|20191.88|10
1638962990000|2021-12-08 11:29:50|20312.9|20192.9|20315.83|20195.83|20316.42|20196.42|20312.43|20192.43|10
1638963000000|2021-12-08 11:30:00|20315.7|20195.7|20311.5|20191.5|20317.44|20197.44|20311.5|20191.5|10
1638963010000|2021-12-08 11:30:10|20311.93|20191.93|20318.13|20198.13|20318.13|20198.13|20311.93|20191.93|10
1638963020000|2021-12-08 11:30:20|20320|20200|20328.29|20208.29|20328.29|20208.29|20320|20200|10
1638963030000|2021-12-08 11:30:30|20329.54|20209.54|20335.79|20215.79|20335.79|20215.79|20329.54|20209.54|10
1638963040000|2021-12-08 11:30:40|20336.08|20216.08|20342.54|20222.54|20342.54|20222.54|20336.08|20216.08|9
1638963050000|2021-12-08 11:30:50|20343.16|20223.16|20342.22|20222.22|20343.82|20223.82|20342.21|20222.21|10
1638963060000|2021-12-08 11:31:00|20342.47|20222.47|20337.45|20217.45|20342.47|20222.47|20337.45|20217.45|10
1638963070000|2021-12-08 11:31:10|20337|20217|20335.44|20215.44|20337.05|20217.05|20335.44|20215.44|10
1638963080000|2021-12-08 11:31:20|20335.91|20215.91|20336.21|20216.21|20336.83|20216.83|20335.78|20215.78|9
1638963090000|2021-12-08 11:31:30|20336.95|20216.95|20340.35|20220.35|20340.35|20220.35|20336.22|20216.22|10
1638963100000|2021-12-08 11:31:40|20340.71|20220.71|20343.03|20223.03|20343.03|20223.03|20340.71|20220.71|10
1638963110000|2021-12-08 11:31:50|20343.59|20223.59|20345.34|20225.34|20345.34|20225.34|20343.59|20223.59|10
1638963120000|2021-12-08 11:32:00|20345.52|20225.52|20351.18|20231.18|20351.18|20231.18|20345.52|20225.52|9
1638963130000|2021-12-08 11:32:10|20351.76|20231.76|20360.06|20240.06|20360.06|20240.06|20351.55|20231.55|10
1638963140000|2021-12-08 11:32:20|20360.53|20240.53|20359.57|20239.57|20360.61|20240.61|20358.61|20238.61|10
1638963150000|2021-12-08 11:32:30|20359.48|20239.48|20360.57|20240.57|20360.78|20240.78|20359.48|20239.48|9
1638963160000|2021-12-08 11:32:40|20360.74|20240.74|20362.87|20242.87|20363.81|20243.81|20360.58|20240.58|8
1638963170000|2021-12-08 11:32:50|20362.82|20242.82|20362.54|20242.54|20363.38|20243.38|20362.31|20242.31|9
1638963180000|2021-12-08 11:33:00|20362.94|20242.94|20365.49|20245.49|20365.97|20245.97|20362.56|20242.56|10
1638963190000|2021-12-08 11:33:10|20366.08|20246.08|20368.16|20248.16|20368.75|20248.75|20366.08|20246.08|10
1638963200000|2021-12-08 11:33:20|20367.27|20247.27|20367.29|20247.29|20369.15|20249.15|20367.27|20247.27|10
1638963210000|2021-12-08 11:33:30|20367.16|20247.16|20366.27|20246.27|20367.67|20247.67|20366.25|20246.25|10
1638963220000|2021-12-08 11:33:40|20366.98|20246.98|20366.04|20246.04|20367.15|20247.15|20365.91|20245.91|10
1638963230000|2021-12-08 11:33:50|20365.49|20245.49|20364.7|20244.7|20366.71|20246.71|20364.7|20244.7|10
1638963240000|2021-12-08 11:34:00|20364.08|20244.08|20358.85|20238.85|20364.08|20244.08|20358.85|20238.85|10
1638963250000|2021-12-08 11:34:10|20358.56|20238.56|20356.95|20236.95|20358.56|20238.56|20356.54|20236.54|10
1638963260000|2021-12-08 11:34:20|20357|20237|20356.28|20236.28|20357.1|20237.1|20356.11|20236.11|10
1638963270000|2021-12-08 11:34:30|20356.8|20236.8|20356.27|20236.27|20356.8|20236.8|20355.1|20235.1|10
1638963280000|2021-12-08 11:34:40|20355.97|20235.97|20354.66|20234.66|20356.28|20236.28|20354.66|20234.66|9
1638963290000|2021-12-08 11:34:50|20353.98|20233.98|20352.97|20232.97|20353.98|20233.98|20351.14|20231.14|10
1638963300000|2021-12-08 11:35:00|20353.45|20233.45|20353.74|20233.74|20354.36|20234.36|20353.45|20233.45|8
1638963310000|2021-12-08 11:35:10|20353.23|20233.23|20354.59|20234.59|20354.59|20234.59|20353.23|20233.23|9
1638963320000|2021-12-08 11:35:20|20354.99|20234.99|20356.92|20236.92|20356.93|20236.93|20354.99|20234.99|10
1638963330000|2021-12-08 11:35:30|20357.1|20237.1|20364.56|20244.56|20364.57|20244.57|20357.1|20237.1|10
1638963340000|2021-12-08 11:35:40|20365.53|20245.53|20369.36|20249.36|20369.36|20249.36|20365.53|20245.53|10
1638963350000|2021-12-08 11:35:50|20369.91|20249.91|20370.59|20250.59|20371.08|20251.08|20369.01|20249.01|10
1638963360000|2021-12-08 11:36:00|20370.69|20250.69|20369.22|20249.22|20370.69|20250.69|20369.22|20249.22|10
1638963370000|2021-12-08 11:36:10|20368.33|20248.33|20364.28|20244.28|20368.33|20248.33|20364.28|20244.28|10
1638963380000|2021-12-08 11:36:20|20363.21|20243.21|20359.86|20239.86|20363.59|20243.59|20359.8|20239.8|10
1638963390000|2021-12-08 11:36:30|20359.66|20239.66|20355.84|20235.84|20359.79|20239.79|20355.84|20235.84|10
1638963400000|2021-12-08 11:36:40|20356.11|20236.11|20354.25|20234.25|20356.11|20236.11|20354.25|20234.25|10
1638963410000|2021-12-08 11:36:50|20354.32|20234.32|20353.82|20233.82|20354.42|20234.42|20353.82|20233.82|9
1638963420000|2021-12-08 11:37:00|20351.86|20231.86|20350.12|20230.12|20351.86|20231.86|20350.03|20230.03|10
1638963430000|2021-12-08 11:37:10|20350|20230|20346.39|20226.39|20350|20230|20346.37|20226.37|10
1638963440000|2021-12-08 11:37:20|20345.89|20225.89|20341.74|20221.74|20345.89|20225.89|20341.74|20221.74|10
1638963450000|2021-12-08 11:37:30|20341.23|20221.23|20337.45|20217.45|20341.23|20221.23|20337.45|20217.45|9
1638963460000|2021-12-08 11:37:40|20337.67|20217.67|20336.72|20216.72|20337.7|20217.7|20336.72|20216.72|10
1638963470000|2021-12-08 11:37:50|20337.4|20217.4|20333.41|20213.41|20337.4|20217.4|20333.41|20213.41|10
1638963480000|2021-12-08 11:38:00|20332.92|20212.92|20333.1|20213.1|20333.78|20213.78|20332.92|20212.92|10
1638963490000|2021-12-08 11:38:10|20333.97|20213.97|20334.07|20214.07|20335.25|20215.25|20333.97|20213.97|10
1638963500000|2021-12-08 11:38:20|20332.66|20212.66|20328.76|20208.76|20332.66|20212.66|20328.76|20208.76|10
1638963510000|2021-12-08 11:38:30|20328.63|20208.63|20323.99|20203.99|20328.63|20208.63|20323.56|20203.56|10
1638963520000|2021-12-08 11:38:40|20323.82|20203.82|20321.67|20201.67|20323.82|20203.82|20321.63|20201.63|10
1638963530000|2021-12-08 11:38:50|20321.2|20201.2|20316.67|20196.67|20321.2|20201.2|20316.67|20196.67|10
1638963540000|2021-12-08 11:39:00|20316.01|20196.01|20314.36|20194.36|20316.01|20196.01|20313.94|20193.94|10
1638963550000|2021-12-08 11:39:10|20314.16|20194.16|20310.9|20190.9|20314.16|20194.16|20310.84|20190.84|10
1638963560000|2021-12-08 11:39:20|20310.4|20190.4|20309.18|20189.18|20310.97|20190.97|20309.18|20189.18|10
1638963570000|2021-12-08 11:39:30|20307.67|20187.67|20297.45|20177.45|20307.67|20187.67|20297.45|20177.45|10
1638963580000|2021-12-08 11:39:40|20297.26|20177.26|20291.95|20171.95|20297.26|20177.26|20291.95|20171.95|10
1638963590000|2021-12-08 11:39:50|20292.21|20172.21|20296.24|20176.24|20296.24|20176.24|20292.21|20172.21|10
1638963600000|2021-12-08 11:40:00|20296|20176|20290.96|20170.96|20296|20176|20290.96|20170.96|9
1638963610000|2021-12-08 11:40:10|20290.79|20170.79|20285.85|20165.85|20290.79|20170.79|20285.85|20165.85|10
1638963620000|2021-12-08 11:40:20|20285.67|20165.67|20288.28|20168.28|20288.28|20168.28|20285.35|20165.35|10
1638963630000|2021-12-08 11:40:30|20287.74|20167.74|20270.78|20150.78|20287.74|20167.74|20270.78|20150.78|10
1638963640000|2021-12-08 11:40:40|20269.1|20149.1|20260.69|20140.69|20269.1|20149.1|20260.65|20140.65|10
1638963650000|2021-12-08 11:40:50|20259.71|20139.71|20255.99|20135.99|20259.71|20139.71|20255.74|20135.74|10
1638963660000|2021-12-08 11:41:00|20253.37|20133.37|20246.79|20126.79|20253.37|20133.37|20246.57|20126.57|10
1638963670000|2021-12-08 11:41:10|20246.8|20126.8|20246.85|20126.85|20247.98|20127.98|20246.51|20126.51|10
1638963680000|2021-12-08 11:41:20|20246.79|20126.79|20224.33|20104.33|20246.79|20126.79|20224.33|20104.33|10
1638963690000|2021-12-08 11:41:30|20220.06|20100.06|20202.17|20082.17|20220.06|20100.06|20201.67|20081.67|10
1638963700000|2021-12-08 11:41:40|20201.63|20081.63|20199.41|20079.41|20201.63|20081.63|20197.7|20077.7|10
1638963710000|2021-12-08 11:41:50|20199.18|20079.18|20197.03|20077.03|20199.36|20079.36|20196.09|20076.09|10
1638963720000|2021-12-08 11:42:00|20196.11|20076.11|20192.89|20072.89|20196.11|20076.11|20192.29|20072.29|10
1638963730000|2021-12-08 11:42:10|20193.83|20073.83|20194.66|20074.66|20194.66|20074.66|20191.42|20071.42|10
1638963740000|2021-12-08 11:42:20|20195.09|20075.09|20204.96|20084.96|20204.96|20084.96|20195.09|20075.09|10
1638963750000|2021-12-08 11:42:30|20205.3|20085.3|20213.71|20093.71|20213.71|20093.71|20205.3|20085.3|10
1638963760000|2021-12-08 11:42:40|20213.88|20093.88|20217.43|20097.43|20217.43|20097.43|20213.37|20093.37|10
1638963770000|2021-12-08 11:42:50|20218.21|20098.21|20223.34|20103.34|20223.34|20103.34|20218.21|20098.21|10
1638963780000|2021-12-08 11:43:00|20223.68|20103.68|20229.29|20109.29|20229.67|20109.67|20223.68|20103.68|10
1638963790000|2021-12-08 11:43:10|20229.33|20109.33|20230.56|20110.56|20231.29|20111.29|20229.14|20109.14|9
1638963800000|2021-12-08 11:43:20|20231.41|20111.41|20236.2|20116.2|20236.2|20116.2|20231.41|20111.41|10
1638963810000|2021-12-08 11:43:30|20236.83|20116.83|20232.45|20112.45|20237.84|20117.84|20232.45|20112.45|10
1638963820000|2021-12-08 11:43:40|20231.03|20111.03|20230.02|20110.02|20231.03|20111.03|20229.37|20109.37|10
1638963830000|2021-12-08 11:43:50|20230.13|20110.13|20223.72|20103.72|20230.13|20110.13|20223.72|20103.72|10
1638963840000|2021-12-08 11:44:00|20223.39|20103.39|20219.16|20099.16|20223.39|20103.39|20219.16|20099.16|10
1638963850000|2021-12-08 11:44:10|20219.76|20099.76|20222.71|20102.71|20222.71|20102.71|20219.76|20099.76|10
1638963860000|2021-12-08 11:44:20|20223.02|20103.02|20223.56|20103.56|20224.19|20104.19|20222.98|20102.98|10
1638963870000|2021-12-08 11:44:30|20221.2|20101.2|20222.23|20102.23|20222.23|20102.23|20220.32|20100.32|10
1638963880000|2021-12-08 11:44:40|20221.53|20101.53|20225.77|20105.77|20225.77|20105.77|20221.53|20101.53|10
1638963890000|2021-12-08 11:44:50|20225.48|20105.48|20240.25|20120.25|20240.25|20120.25|20225.48|20105.48|10
1638963900000|2021-12-08 11:45:00|20241.09|20121.09|20244.21|20124.21|20244.21|20124.21|20241.07|20121.07|10
1638963910000|2021-12-08 11:45:10|20245.78|20125.78|20254.4|20134.4|20254.41|20134.41|20245.78|20125.78|10
1638963920000|2021-12-08 11:45:20|20254.51|20134.51|20268.85|20148.85|20268.85|20148.85|20254.51|20134.51|10
1638963930000|2021-12-08 11:45:30|20268.97|20148.97|20271.23|20151.23|20271.23|20151.23|20268.58|20148.58|10
1638963940000|2021-12-08 11:45:40|20272.01|20152.01|20275.94|20155.94|20275.94|20155.94|20272.01|20152.01|10
1638963950000|2021-12-08 11:45:50|20275.69|20155.69|20277.4|20157.4|20277.4|20157.4|20275.25|20155.25|10
1638963960000|2021-12-08 11:46:00|20277.55|20157.55|20301.77|20181.77|20301.77|20181.77|20277.55|20157.55|10
1638963970000|2021-12-08 11:46:10|20303.83|20183.83|20316.47|20196.47|20316.61|20196.61|20303.83|20183.83|10
1638963980000|2021-12-08 11:46:20|20316.29|20196.29|20318.62|20198.62|20318.62|20198.62|20314.8|20194.8|10
1638963990000|2021-12-08 11:46:30|20318.77|20198.77|20321.68|20201.68|20321.68|20201.68|20318.38|20198.38|10
1638964000000|2021-12-08 11:46:40|20322.56|20202.56|20323|20203|20323.81|20203.81|20321.2|20201.2|10
1638964010000|2021-12-08 11:46:50|20322.83|20202.83|20317.83|20197.83|20323.47|20203.47|20317.83|20197.83|10
1638964020000|2021-12-08 11:47:00|20317.72|20197.72|20309.1|20189.1|20317.72|20197.72|20309.1|20189.1|10
1638964030000|2021-12-08 11:47:10|20308.62|20188.62|20300.33|20180.33|20308.62|20188.62|20300.07|20180.07|10
1638964040000|2021-12-08 11:47:20|20300.7|20180.7|20302.83|20182.83|20305.06|20185.06|20300.7|20180.7|10
1638964050000|2021-12-08 11:47:30|20303.07|20183.07|20298.38|20178.38|20303.07|20183.07|20298.38|20178.38|10
1638964060000|2021-12-08 11:47:40|20298.75|20178.75|20297.82|20177.82|20298.75|20178.75|20296.48|20176.48|10
1638964070000|2021-12-08 11:47:50|20298.25|20178.25|20303.05|20183.05|20303.58|20183.58|20298.25|20178.25|10
1638964080000|2021-12-08 11:48:00|20302.72|20182.72|20304.61|20184.61|20304.69|20184.69|20302.72|20182.72|10
1638964090000|2021-12-08 11:48:10|20306.53|20186.53|20305.39|20185.39|20307.56|20187.56|20304.99|20184.99|10
1638964100000|2021-12-08 11:48:20|20306.42|20186.42|20303.41|20183.41|20306.42|20186.42|20301.25|20181.25|10
1638964110000|2021-12-08 11:48:30|20304.64|20184.64|20305.7|20185.7|20306.49|20186.49|20304.38|20184.38|10
1638964120000|2021-12-08 11:48:40|20305.8|20185.8|20308.79|20188.79|20308.79|20188.79|20305.8|20185.8|10
1638964130000|2021-12-08 11:48:50|20309.37|20189.37|20316.61|20196.61|20316.61|20196.61|20308.81|20188.81|10
1638964140000|2021-12-08 11:49:00|20316.39|20196.39|20320.51|20200.51|20320.51|20200.51|20316.39|20196.39|10
1638964150000|2021-12-08 11:49:10|20322.62|20202.62|20322.07|20202.07|20323.43|20203.43|20321.71|20201.71|10
1638964160000|2021-12-08 11:49:20|20322.59|20202.59|20321.69|20201.69|20322.59|20202.59|20320.7|20200.7|10
1638964170000|2021-12-08 11:49:30|20321.79|20201.79|20323.37|20203.37|20323.61|20203.61|20321.79|20201.79|9
1638964180000|2021-12-08 11:49:40|20323.26|20203.26|20322.71|20202.71|20323.26|20203.26|20321.92|20201.92|10
1638964190000|2021-12-08 11:49:50|20322.9|20202.9|20324.32|20204.32|20324.32|20204.32|20322.9|20202.9|10
1638964200000|2021-12-08 11:50:00|20324.14|20204.14|20325.37|20205.37|20325.82|20205.82|20324.14|20204.14|8
1638964210000|2021-12-08 11:50:10|20325.8|20205.8|20323.88|20203.88|20325.8|20205.8|20323.88|20203.88|10
1638964220000|2021-12-08 11:50:20|20324.01|20204.01|20322.16|20202.16|20324.01|20204.01|20322.16|20202.16|10
1638964230000|2021-12-08 11:50:30|20321.42|20201.42|20315.79|20195.79|20321.42|20201.42|20315.69|20195.69|10
1638964240000|2021-12-08 11:50:40|20315.06|20195.06|20314.24|20194.24|20315.06|20195.06|20313.31|20193.31|10
1638964250000|2021-12-08 11:50:50|20314.03|20194.03|20313.02|20193.02|20314.03|20194.03|20312.74|20192.74|10
1638964260000|2021-12-08 11:51:00|20313.27|20193.27|20317.12|20197.12|20317.12|20197.12|20313.16|20193.16|10
1638964270000|2021-12-08 11:51:10|20317.33|20197.33|20319.41|20199.41|20319.41|20199.41|20317.33|20197.33|10
1638964280000|2021-12-08 11:51:20|20318.91|20198.91|20323.14|20203.14|20323.14|20203.14|20318.79|20198.79|8
1638964290000|2021-12-08 11:51:30|20323.51|20203.51|20324.44|20204.44|20324.74|20204.74|20323.01|20203.01|10
1638964300000|2021-12-08 11:51:40|20324.65|20204.65|20328.39|20208.39|20328.55|20208.55|20324.65|20204.65|10
1638964310000|2021-12-08 11:51:50|20329.26|20209.26|20333.83|20213.83|20333.83|20213.83|20329.26|20209.26|10
1638964320000|2021-12-08 11:52:00|20334.55|20214.55|20340.23|20220.23|20340.28|20220.28|20333.9|20213.9|10
1638964330000|2021-12-08 11:52:10|20340.21|20220.21|20348.49|20228.49|20348.49|20228.49|20340.21|20220.21|10
1638964340000|2021-12-08 11:52:20|20349.59|20229.59|20352.16|20232.16|20352.16|20232.16|20349.59|20229.59|10
1638964350000|2021-12-08 11:52:30|20352.57|20232.57|20355.95|20235.95|20355.98|20235.98|20352.57|20232.57|10
1638964360000|2021-12-08 11:52:40|20357.93|20237.93|20344.47|20224.47|20360.29|20240.29|20344.47|20224.47|10
1638964370000|2021-12-08 11:52:50|20343.75|20223.75|20339.46|20219.46|20343.75|20223.75|20338.88|20218.88|10
1638964380000|2021-12-08 11:53:00|20339.45|20219.45|20340.66|20220.66|20342.35|20222.35|20339.45|20219.45|9
1638964390000|2021-12-08 11:53:10|20340.59|20220.59|20339.7|20219.7|20343.06|20223.06|20339.7|20219.7|9
1638964400000|2021-12-08 11:53:20|20338.6|20218.6|20333.69|20213.69|20338.6|20218.6|20333.69|20213.69|10
1638964410000|2021-12-08 11:53:30|20332.77|20212.77|20334.06|20214.06|20334.25|20214.25|20332.26|20212.26|10
1638964420000|2021-12-08 11:53:40|20334.21|20214.21|20335.34|20215.34|20335.72|20215.72|20333.73|20213.73|10
1638964430000|2021-12-08 11:53:50|20335.28|20215.28|20336.58|20216.58|20336.58|20216.58|20335.28|20215.28|10
1638964440000|2021-12-08 11:54:00|20336.72|20216.72|20335.01|20215.01|20337.73|20217.73|20335.01|20215.01|10
1638964450000|2021-12-08 11:54:10|20335.02|20215.02|20338.93|20218.93|20338.93|20218.93|20335.02|20215.02|9
1638964460000|2021-12-08 11:54:20|20339.5|20219.5|20344.72|20224.72|20344.77|20224.77|20339.5|20219.5|10
1638964470000|2021-12-08 11:54:30|20344.76|20224.76|20346.31|20226.31|20346.68|20226.68|20344.76|20224.76|10
1638964480000|2021-12-08 11:54:40|20348.53|20228.53|20353.67|20233.67|20353.67|20233.67|20348.53|20228.53|10
1638964490000|2021-12-08 11:54:50|20352.85|20232.85|20343.95|20223.95|20352.85|20232.85|20343.95|20223.95|10
1638964500000|2021-12-08 11:55:00|20344.54|20224.54|20346.6|20226.6|20347.16|20227.16|20344.44|20224.44|10
1638964510000|2021-12-08 11:55:10|20345.64|20225.64|20344.65|20224.65|20347.12|20227.12|20344.65|20224.65|10
1638964520000|2021-12-08 11:55:20|20344.72|20224.72|20338.97|20218.97|20344.72|20224.72|20338.97|20218.97|10
1638964530000|2021-12-08 11:55:30|20337.65|20217.65|20335.45|20215.45|20337.65|20217.65|20334.57|20214.57|9
1638964540000|2021-12-08 11:55:40|20335.37|20215.37|20339.44|20219.44|20339.44|20219.44|20335.37|20215.37|10
1638964550000|2021-12-08 11:55:50|20340|20220|20342.4|20222.4|20342.53|20222.53|20339.54|20219.54|10
1638964560000|2021-12-08 11:56:00|20342.72|20222.72|20346.22|20226.22|20346.22|20226.22|20342.62|20222.62|10
1638964570000|2021-12-08 11:56:10|20347.26|20227.26|20358.19|20238.19|20358.19|20238.19|20347.26|20227.26|10
1638964580000|2021-12-08 11:56:20|20358.13|20238.13|20360.01|20240.01|20360.79|20240.79|20358.13|20238.13|10
1638964590000|2021-12-08 11:56:30|20359.98|20239.98|20358.17|20238.17|20359.98|20239.98|20357.15|20237.15|10
1638964600000|2021-12-08 11:56:40|20358.32|20238.32|20363.94|20243.94|20364.73|20244.73|20358.32|20238.32|9
1638964610000|2021-12-08 11:56:50|20365.78|20245.78|20367.89|20247.89|20369.34|20249.34|20365.52|20245.52|10
1638964620000|2021-12-08 11:57:00|20368.86|20248.86|20370.14|20250.14|20371.15|20251.15|20368.86|20248.86|9
1638964630000|2021-12-08 11:57:10|20369.85|20249.85|20371.9|20251.9|20372.33|20252.33|20369.85|20249.85|9
1638964640000|2021-12-08 11:57:20|20371.74|20251.74|20375.57|20255.57|20375.79|20255.79|20371.07|20251.07|10
1638964650000|2021-12-08 11:57:30|20376.04|20256.04|20374.61|20254.61|20376.26|20256.26|20374.45|20254.45|10
1638964660000|2021-12-08 11:57:40|20374.94|20254.94|20373.31|20253.31|20374.94|20254.94|20372.55|20252.55|10
1638964670000|2021-12-08 11:57:50|20372.95|20252.95|20367.73|20247.73|20372.95|20252.95|20367.73|20247.73|10
1638964680000|2021-12-08 11:58:00|20367.76|20247.76|20369.4|20249.4|20369.4|20249.4|20367.57|20247.57|10
1638964690000|2021-12-08 11:58:10|20369.42|20249.42|20367.24|20247.24|20369.57|20249.57|20367.24|20247.24|10
1638964700000|2021-12-08 11:58:20|20367.23|20247.23|20365.39|20245.39|20367.23|20247.23|20365.39|20245.39|9
1638964710000|2021-12-08 11:58:30|20364.65|20244.65|20361.28|20241.28|20365.1|20245.1|20361.28|20241.28|9
1638964720000|2021-12-08 11:58:40|20361.12|20241.12|20357.94|20237.94|20361.12|20241.12|20357.94|20237.94|10
1638964730000|2021-12-08 11:58:50|20356.7|20236.7|20357.27|20237.27|20357.79|20237.79|20355.6|20235.6|10
1638964740000|2021-12-08 11:59:00|20357.38|20237.38|20356.77|20236.77|20357.38|20237.38|20356.07|20236.07|9
1638964750000|2021-12-08 11:59:10|20356.95|20236.95|20358.25|20238.25|20358.25|20238.25|20356.01|20236.01|10
1638964760000|2021-12-08 11:59:20|20358.04|20238.04|20362.68|20242.68|20362.68|20242.68|20357.81|20237.81|10
1638964770000|2021-12-08 11:59:30|20363.11|20243.11|20369.33|20249.33|20369.33|20249.33|20363.11|20243.11|10
1638964780000|2021-12-08 11:59:40|20370.41|20250.41|20370.93|20250.93|20373.19|20253.19|20370.41|20250.41|8
1638964790000|2021-12-08 11:59:50|20371.45|20251.45|20372.32|20252.32|20372.32|20252.32|20370.59|20250.59|10
1638964800000|2021-12-08 12:00:00|20372.4|20252.4|20373.12|20253.12|20373.64|20253.64|20372.08|20252.08|9
1638964810000|2021-12-08 12:00:10|20373.23|20253.23|20372.34|20252.34|20373.3|20253.3|20370.26|20250.26|10
1638964820000|2021-12-08 12:00:20|20372.33|20252.33|20375.37|20255.37|20375.37|20255.37|20372.33|20252.33|9
1638964830000|2021-12-08 12:00:30|20375.89|20255.89|20382.71|20262.71|20382.71|20262.71|20375.5|20255.5|10
1638964840000|2021-12-08 12:00:40|20384.09|20264.09|20397.99|20277.99|20397.99|20277.99|20384.09|20264.09|10
1638964850000|2021-12-08 12:00:50|20398.17|20278.17|20398.1|20278.1|20399.5|20279.5|20397.91|20277.91|10
1638964860000|2021-12-08 12:01:00|20398.34|20278.34|20401.59|20281.59|20401.59|20281.59|20397.28|20277.28|10
1638964870000|2021-12-08 12:01:10|20402.21|20282.21|20403.69|20283.69|20404.75|20284.75|20402.21|20282.21|10
1638964880000|2021-12-08 12:01:20|20405.47|20285.47|20405.14|20285.14|20406.29|20286.29|20405.14|20285.14|10
1638964890000|2021-12-08 12:01:30|20406.78|20286.78|20411.97|20291.97|20412.29|20292.29|20406.78|20286.78|10
1638964900000|2021-12-08 12:01:40|20412.24|20292.24|20416.27|20296.27|20416.27|20296.27|20412.24|20292.24|10
1638964910000|2021-12-08 12:01:50|20415.79|20295.79|20417.86|20297.86|20418.38|20298.38|20415.79|20295.79|10
1638964920000|2021-12-08 12:02:00|20417.93|20297.93|20417.77|20297.77|20418.34|20298.34|20416.82|20296.82|10
1638964930000|2021-12-08 12:02:10|20417.49|20297.49|20418.38|20298.38|20420.33|20300.33|20417.49|20297.49|10
1638964940000|2021-12-08 12:02:20|20418.24|20298.24|20417.91|20297.91|20418.24|20298.24|20416.54|20296.54|10
1638964950000|2021-12-08 12:02:30|20418.29|20298.29|20420.66|20300.66|20420.7|20300.7|20418.29|20298.29|10
1638964960000|2021-12-08 12:02:40|20421.15|20301.15|20422.92|20302.92|20423.44|20303.44|20421.15|20301.15|10
1638964970000|2021-12-08 12:02:50|20422.49|20302.49|20422.59|20302.59|20422.59|20302.59|20421.14|20301.14|10
1638964980000|2021-12-08 12:03:00|20422.88|20302.88|20424.45|20304.45|20424.86|20304.86|20422.88|20302.88|9
1638964990000|2021-12-08 12:03:10|20424.18|20304.18|20423.43|20303.43|20424.32|20304.32|20422.94|20302.94|10
1638965000000|2021-12-08 12:03:20|20425.23|20305.23|20428.8|20308.8|20428.8|20308.8|20425.23|20305.23|10
1638965010000|2021-12-08 12:03:30|20428.28|20308.28|20429.91|20309.91|20429.91|20309.91|20428.25|20308.25|9
1638965020000|2021-12-08 12:03:40|20429.92|20309.92|20430.61|20310.61|20430.97|20310.97|20429.92|20309.92|9
1638965030000|2021-12-08 12:03:50|20431.24|20311.24|20433.08|20313.08|20433.08|20313.08|20431.24|20311.24|9
1638965040000|2021-12-08 12:04:00|20433.82|20313.82|20434.18|20314.18|20434.63|20314.63|20433.7|20313.7|10
1638965050000|2021-12-08 12:04:10|20433.97|20313.97|20434.64|20314.64|20434.64|20314.64|20432.84|20312.84|10
1638965060000|2021-12-08 12:04:20|20434.72|20314.72|20432.89|20312.89|20436.14|20316.14|20432.89|20312.89|10
1638965070000|2021-12-08 12:04:30|20433.02|20313.02|20431|20311|20433.02|20313.02|20430.21|20310.21|10
1638965080000|2021-12-08 12:04:40|20430.37|20310.37|20428.58|20308.58|20430.37|20310.37|20427.77|20307.77|9
1638965090000|2021-12-08 12:04:50|20427.72|20307.72|20430.18|20310.18|20430.18|20310.18|20427.72|20307.72|10
1638965100000|2021-12-08 12:05:00|20431.06|20311.06|20427.6|20307.6|20431.06|20311.06|20427.6|20307.6|10
1638965110000|2021-12-08 12:05:10|20427.94|20307.94|20423.92|20303.92|20427.94|20307.94|20423.92|20303.92|10
1638965120000|2021-12-08 12:05:20|20423.21|20303.21|20416.1|20296.1|20423.21|20303.21|20416.1|20296.1|9
1638965130000|2021-12-08 12:05:30|20415.71|20295.71|20400.72|20280.72|20415.71|20295.71|20400.72|20280.72|10
1638965140000|2021-12-08 12:05:40|20400.35|20280.35|20392.92|20272.92|20400.35|20280.35|20392.92|20272.92|10
1638965150000|2021-12-08 12:05:50|20388.31|20268.31|20387.36|20267.36|20388.41|20268.41|20387.36|20267.36|10
1638965160000|2021-12-08 12:06:00|20387.38|20267.38|20384.44|20264.44|20387.38|20267.38|20384.12|20264.12|10
1638965170000|2021-12-08 12:06:10|20384.43|20264.43|20381.65|20261.65|20384.43|20264.43|20381.11|20261.11|10
1638965180000|2021-12-08 12:06:20|20381.78|20261.78|20375.41|20255.41|20382.44|20262.44|20375.41|20255.41|10
1638965190000|2021-12-08 12:06:30|20375.4|20255.4|20367.7|20247.7|20375.4|20255.4|20367.7|20247.7|10
1638965200000|2021-12-08 12:06:40|20367.73|20247.73|20362.03|20242.03|20367.74|20247.74|20362.03|20242.03|10
1638965210000|2021-12-08 12:06:50|20360.95|20240.95|20362.06|20242.06|20362.4|20242.4|20360.95|20240.95|10
1638965220000|2021-12-08 12:07:00|20362.05|20242.05|20361.06|20241.06|20362.43|20242.43|20361.06|20241.06|10
1638965230000|2021-12-08 12:07:10|20360.95|20240.95|20359.17|20239.17|20360.95|20240.95|20359.17|20239.17|10
1638965240000|2021-12-08 12:07:20|20359.16|20239.16|20359.81|20239.81|20359.85|20239.85|20358.47|20238.47|10
1638965250000|2021-12-08 12:07:30|20359.99|20239.99|20358.31|20238.31|20360.25|20240.25|20357.29|20237.29|10
1638965260000|2021-12-08 12:07:40|20358.44|20238.44|20360.67|20240.67|20360.67|20240.67|20358.44|20238.44|10
1638965270000|2021-12-08 12:07:50|20360.92|20240.92|20360.37|20240.37|20361.61|20241.61|20360.13|20240.13|10
1638965280000|2021-12-08 12:08:00|20359.82|20239.82|20358.73|20238.73|20359.86|20239.86|20358.73|20238.73|9
1638965290000|2021-12-08 12:08:10|20358.93|20238.93|20359.88|20239.88|20360.39|20240.39|20358.93|20238.93|10
1638965300000|2021-12-08 12:08:20|20359.8|20239.8|20360.11|20240.11|20360.11|20240.11|20359.2|20239.2|9
1638965310000|2021-12-08 12:08:30|20360.18|20240.18|20364.93|20244.93|20364.93|20244.93|20360.18|20240.18|10
1638965320000|2021-12-08 12:08:40|20365|20245|20368.21|20248.21|20368.21|20248.21|20365|20245|10
1638965330000|2021-12-08 12:08:50|20368.43|20248.43|20372.2|20252.2|20372.2|20252.2|20368.43|20248.43|10
1638965340000|2021-12-08 12:09:00|20372.22|20252.22|20374.68|20254.68|20374.68|20254.68|20372.22|20252.22|10
1638965350000|2021-12-08 12:09:10|20374.83|20254.83|20380.13|20260.13|20380.13|20260.13|20374.83|20254.83|10
1638965360000|2021-12-08 12:09:20|20380.29|20260.29|20384.15|20264.15|20384.31|20264.31|20380.29|20260.29|10
1638965370000|2021-12-08 12:09:30|20383.88|20263.88|20385.23|20265.23|20386.15|20266.15|20383.88|20263.88|9
1638965380000|2021-12-08 12:09:40|20385.05|20265.05|20382.3|20262.3|20385.05|20265.05|20382.3|20262.3|9
1638965390000|2021-12-08 12:09:50|20381.67|20261.67|20380.69|20260.69|20382.19|20262.19|20380.63|20260.63|10
1638965400000|2021-12-08 12:10:00|20381.01|20261.01|20375.11|20255.11|20381.01|20261.01|20375.11|20255.11|10
1638965410000|2021-12-08 12:10:10|20375.41|20255.41|20368.99|20248.99|20375.41|20255.41|20368.99|20248.99|10
1638965420000|2021-12-08 12:10:20|20368.97|20248.97|20359.6|20239.6|20369.81|20249.81|20359.6|20239.6|10
1638965430000|2021-12-08 12:10:30|20359.91|20239.91|20359.03|20239.03|20359.91|20239.91|20358.33|20238.33|9
1638965440000|2021-12-08 12:10:40|20356.85|20236.85|20355.25|20235.25|20356.85|20236.85|20355.25|20235.25|9
1638965450000|2021-12-08 12:10:50|20353.73|20233.73|20353.52|20233.52|20354.17|20234.17|20353.32|20233.32|9
1638965460000|2021-12-08 12:11:00|20353.53|20233.53|20355.24|20235.24|20355.24|20235.24|20353.05|20233.05|9
1638965470000|2021-12-08 12:11:10|20355.11|20235.11|20355.75|20235.75|20356.17|20236.17|20355.11|20235.11|9
1638965480000|2021-12-08 12:11:20|20355.23|20235.23|20354.4|20234.4|20355.29|20235.29|20354.4|20234.4|9
1638965490000|2021-12-08 12:11:30|20354.5|20234.5|20353.2|20233.2|20354.5|20234.5|20353.2|20233.2|10
1638965500000|2021-12-08 12:11:40|20353.31|20233.31|20352.49|20232.49|20353.48|20233.48|20352.23|20232.23|10
1638965510000|2021-12-08 12:11:50|20352.46|20232.46|20349.97|20229.97|20352.7|20232.7|20349.97|20229.97|10
1638965520000|2021-12-08 12:12:00|20349.86|20229.86|20339.31|20219.31|20349.86|20229.86|20339.31|20219.31|10
1638965530000|2021-12-08 12:12:10|20338.82|20218.82|20327.26|20207.26|20338.82|20218.82|20327.26|20207.26|10
1638965540000|2021-12-08 12:12:20|20326.9|20206.9|20324.24|20204.24|20326.9|20206.9|20323.59|20203.59|9
1638965550000|2021-12-08 12:12:30|20323.63|20203.63|20321.8|20201.8|20325.27|20205.27|20321.8|20201.8|10
1638965560000|2021-12-08 12:12:40|20321.22|20201.22|20311.94|20191.94|20321.22|20201.22|20311.94|20191.94|9
1638965570000|2021-12-08 12:12:50|20312.02|20192.02|20304.2|20184.2|20312.29|20192.29|20303.99|20183.99|10
1638965580000|2021-12-08 12:13:00|20304.13|20184.13|20297.67|20177.67|20305.61|20185.61|20297.67|20177.67|10
1638965590000|2021-12-08 12:13:10|20296.24|20176.24|20290.94|20170.94|20296.24|20176.24|20290.02|20170.02|10
1638965600000|2021-12-08 12:13:20|20290.82|20170.82|20292.91|20172.91|20292.91|20172.91|20290.41|20170.41|10
1638965610000|2021-12-08 12:13:30|20292.73|20172.73|20293.88|20173.88|20294.23|20174.23|20292.73|20172.73|10
1638965620000|2021-12-08 12:13:40|20294.78|20174.78|20293.15|20173.15|20296.87|20176.87|20293.15|20173.15|10
1638965630000|2021-12-08 12:13:50|20293.02|20173.02|20287.42|20167.42|20293.02|20173.02|20287.42|20167.42|10
1638965640000|2021-12-08 12:14:00|20287.7|20167.7|20282.43|20162.43|20288.13|20168.13|20282.43|20162.43|10
1638965650000|2021-12-08 12:14:10|20280.16|20160.16|20280.14|20160.14|20280.7|20160.7|20279.53|20159.53|10
1638965660000|2021-12-08 12:14:20|20280.03|20160.03|20289.54|20169.54|20289.54|20169.54|20279.49|20159.49|10
1638965670000|2021-12-08 12:14:30|20289.56|20169.56|20293.03|20173.03|20293.03|20173.03|20289.31|20169.31|10
1638965680000|2021-12-08 12:14:40|20293.16|20173.16|20296.37|20176.37|20296.45|20176.45|20293.16|20173.16|9
1638965690000|2021-12-08 12:14:50|20296.49|20176.49|20296.05|20176.05|20296.49|20176.49|20295.85|20175.85|10
1638965700000|2021-12-08 12:15:00|20296.31|20176.31|20294.35|20174.35|20296.31|20176.31|20294.35|20174.35|10
1638965710000|2021-12-08 12:15:10|20294.86|20174.86|20296.13|20176.13|20296.18|20176.18|20293.88|20173.88|10
1638965720000|2021-12-08 12:15:20|20296.33|20176.33|20301.73|20181.73|20301.73|20181.73|20296.33|20176.33|10
1638965730000|2021-12-08 12:15:30|20303.3|20183.3|20306.73|20186.73|20306.73|20186.73|20303.3|20183.3|10
1638965740000|2021-12-08 12:15:40|20307.17|20187.17|20307.51|20187.51|20308.49|20188.49|20307.17|20187.17|10
1638965750000|2021-12-08 12:15:50|20307.9|20187.9|20305.7|20185.7|20309.09|20189.09|20305.7|20185.7|10
1638965760000|2021-12-08 12:16:00|20304.89|20184.89|20304.31|20184.31|20305.01|20185.01|20303.11|20183.11|10
1638965770000|2021-12-08 12:16:10|20304.02|20184.02|20306|20186|20306|20186|20303.05|20183.05|9
1638965780000|2021-12-08 12:16:20|20305.79|20185.79|20312.68|20192.68|20312.68|20192.68|20305.79|20185.79|9
1638965790000|2021-12-08 12:16:30|20312.7|20192.7|20319.81|20199.81|20319.81|20199.81|20312.7|20192.7|10
1638965800000|2021-12-08 12:16:40|20321.54|20201.54|20325.09|20205.09|20325.09|20205.09|20321.54|20201.54|10
1638965810000|2021-12-08 12:16:50|20324.34|20204.34|20323.87|20203.87|20324.47|20204.47|20322.82|20202.82|10
1638965820000|2021-12-08 12:17:00|20323.56|20203.56|20325.7|20205.7|20325.7|20205.7|20323.56|20203.56|10
1638965830000|2021-12-08 12:17:10|20325.71|20205.71|20327.78|20207.78|20328.11|20208.11|20325.68|20205.68|10
1638965840000|2021-12-08 12:17:20|20327.69|20207.69|20328.84|20208.84|20329.23|20209.23|20327.69|20207.69|10
1638965850000|2021-12-08 12:17:30|20328.8|20208.8|20331.85|20211.85|20331.85|20211.85|20328.5|20208.5|10
1638965860000|2021-12-08 12:17:40|20331.81|20211.81|20333.69|20213.69|20333.69|20213.69|20331.69|20211.69|10
1638965870000|2021-12-08 12:17:50|20333.63|20213.63|20333.78|20213.78|20333.82|20213.82|20332.44|20212.44|9
1638965880000|2021-12-08 12:18:00|20333.24|20213.24|20337.31|20217.31|20337.61|20217.61|20332.39|20212.39|10
1638965890000|2021-12-08 12:18:10|20336.95|20216.95|20341.82|20221.82|20341.82|20221.82|20336.77|20216.77|10
1638965900000|2021-12-08 12:18:20|20342.4|20222.4|20346.98|20226.98|20346.98|20226.98|20342.18|20222.18|10
1638965910000|2021-12-08 12:18:30|20347.68|20227.68|20348.65|20228.65|20348.65|20228.65|20347.67|20227.67|10
1638965920000|2021-12-08 12:18:40|20348.53|20228.53|20345.32|20225.32|20348.53|20228.53|20345.03|20225.03|10
1638965930000|2021-12-08 12:18:50|20345.2|20225.2|20347.03|20227.03|20347.3|20227.3|20345.2|20225.2|10
1638965940000|2021-12-08 12:19:00|20347.53|20227.53|20344.26|20224.26|20347.59|20227.59|20344.26|20224.26|10
1638965950000|2021-12-08 12:19:10|20343.71|20223.71|20338.06|20218.06|20343.71|20223.71|20338.06|20218.06|9
1638965960000|2021-12-08 12:19:20|20337.99|20217.99|20331.26|20211.26|20338.13|20218.13|20331.26|20211.26|10
1638965970000|2021-12-08 12:19:30|20330.81|20210.81|20321.35|20201.35|20330.84|20210.84|20321.35|20201.35|10
1638965980000|2021-12-08 12:19:40|20321.27|20201.27|20314.52|20194.52|20321.5|20201.5|20314.52|20194.52|10
1638965990000|2021-12-08 12:19:50|20312.82|20192.82|20311.44|20191.44|20312.84|20192.84|20311.44|20191.44|10
1638966000000|2021-12-08 12:20:00|20311.4|20191.4|20313.22|20193.22|20313.22|20193.22|20310.94|20190.94|9
1638966010000|2021-12-08 12:20:10|20312.84|20192.84|20309.78|20189.78|20313.18|20193.18|20309.68|20189.68|9
1638966020000|2021-12-08 12:20:20|20309.8|20189.8|20310.59|20190.59|20310.59|20190.59|20308.58|20188.58|9
1638966030000|2021-12-08 12:20:30|20310.77|20190.77|20310.46|20190.46|20313.83|20193.83|20309.99|20189.99|9
1638966040000|2021-12-08 12:20:40|20311.44|20191.44|20312.89|20192.89|20312.89|20192.89|20310.86|20190.86|9
1638966050000|2021-12-08 12:20:50|20312.86|20192.86|20317.77|20197.77|20317.77|20197.77|20312.86|20192.86|10
1638966060000|2021-12-08 12:21:00|20318.93|20198.93|20320.31|20200.31|20320.63|20200.63|20318.82|20198.82|10
1638966070000|2021-12-08 12:21:10|20320.69|20200.69|20321.39|20201.39|20321.84|20201.84|20320.65|20200.65|9
1638966080000|2021-12-08 12:21:20|20322.76|20202.76|20325.12|20205.12|20325.12|20205.12|20321.94|20201.94|10
1638966090000|2021-12-08 12:21:30|20325.37|20205.37|20325.85|20205.85|20326.15|20206.15|20325.37|20205.37|9
1638966100000|2021-12-08 12:21:40|20325.13|20205.13|20328.01|20208.01|20328.01|20208.01|20325.13|20205.13|8
1638966110000|2021-12-08 12:21:50|20328.11|20208.11|20326.26|20206.26|20328.65|20208.65|20326.26|20206.26|10
1638966120000|2021-12-08 12:22:00|20326.59|20206.59|20323.7|20203.7|20326.59|20206.59|20323.7|20203.7|9
1638966130000|2021-12-08 12:22:10|20323|20203|20318.94|20198.94|20323.19|20203.19|20318.76|20198.76|10
1638966140000|2021-12-08 12:22:20|20318.5|20198.5|20309.05|20189.05|20318.5|20198.5|20309.05|20189.05|10
1638966150000|2021-12-08 12:22:30|20309.19|20189.19|20297.3|20177.3|20309.19|20189.19|20297.02|20177.02|10
1638966160000|2021-12-08 12:22:40|20297.13|20177.13|20281.11|20161.11|20297.13|20177.13|20281.11|20161.11|9
1638966170000|2021-12-08 12:22:50|20280.96|20160.96|20276.2|20156.2|20280.96|20160.96|20276.04|20156.04|10
1638966180000|2021-12-08 12:23:00|20276.69|20156.69|20269.49|20149.49|20276.69|20156.69|20269.49|20149.49|10
1638966190000|2021-12-08 12:23:10|20266.16|20146.16|20269.85|20149.85|20269.85|20149.85|20266.14|20146.14|10
1638966200000|2021-12-08 12:23:20|20269.89|20149.89|20273.33|20153.33|20273.71|20153.71|20269.89|20149.89|10
1638966210000|2021-12-08 12:23:30|20273.7|20153.7|20266.83|20146.83|20273.7|20153.7|20266.37|20146.37|10
1638966220000|2021-12-08 12:23:40|20266.81|20146.81|20267.2|20147.2|20267.2|20147.2|20265.58|20145.58|10
1638966230000|2021-12-08 12:23:50|20267.24|20147.24|20265.39|20145.39|20267.61|20147.61|20265.22|20145.22|10
1638966240000|2021-12-08 12:24:00|20263.5|20143.5|20257.83|20137.83|20263.8|20143.8|20257.83|20137.83|10
1638966250000|2021-12-08 12:24:10|20256.65|20136.65|20252.99|20132.99|20256.65|20136.65|20252.99|20132.99|8
1638966260000|2021-12-08 12:24:20|20251.24|20131.24|20243.13|20123.13|20251.24|20131.24|20243.13|20123.13|10
1638966270000|2021-12-08 12:24:30|20244.05|20124.05|20186.24|20066.24|20244.05|20124.05|20186.24|20066.24|10
1638966280000|2021-12-08 12:24:40|20185.54|20065.54|20193.23|20073.23|20193.23|20073.23|20180.41|20060.41|10
1638966290000|2021-12-08 12:24:50|20195.8|20075.8|20191.18|20071.18|20196.87|20076.87|20188.1|20068.1|10
1638966300000|2021-12-08 12:25:00|20190.64|20070.64|20203.51|20083.51|20203.51|20083.51|20190.58|20070.58|10
1638966310000|2021-12-08 12:25:10|20204.21|20084.21|20223.9|20103.9|20223.9|20103.9|20204.21|20084.21|10
1638966320000|2021-12-08 12:25:20|20224.39|20104.39|20230.22|20110.22|20231.14|20111.14|20224.39|20104.39|9
1638966330000|2021-12-08 12:25:30|20230.39|20110.39|20230.55|20110.55|20232.16|20112.16|20230|20110|10
1638966340000|2021-12-08 12:25:40|20230.4|20110.4|20226.22|20106.22|20230.99|20110.99|20226.22|20106.22|10
1638966350000|2021-12-08 12:25:50|20225.46|20105.46|20224.71|20104.71|20225.46|20105.46|20224.71|20104.71|10
1638966360000|2021-12-08 12:26:00|20224.86|20104.86|20226.15|20106.15|20226.54|20106.54|20224.12|20104.12|10
1638966370000|2021-12-08 12:26:10|20226.08|20106.08|20210.36|20090.36|20226.92|20106.92|20210.36|20090.36|9
1638966380000|2021-12-08 12:26:20|20209.4|20089.4|20215.18|20095.18|20215.26|20095.26|20207.94|20087.94|10
1638966390000|2021-12-08 12:26:30|20216.53|20096.53|20212.58|20092.58|20216.53|20096.53|20212.58|20092.58|10
1638966400000|2021-12-08 12:26:40|20213.63|20093.63|20222.01|20102.01|20222.01|20102.01|20213.63|20093.63|10
1638966410000|2021-12-08 12:26:50|20221.98|20101.98|20219.7|20099.7|20221.98|20101.98|20218.88|20098.88|10
1638966420000|2021-12-08 12:27:00|20220.16|20100.16|20221.77|20101.77|20221.77|20101.77|20220.16|20100.16|10
1638966430000|2021-12-08 12:27:10|20221.5|20101.5|20233.49|20113.49|20233.49|20113.49|20221.5|20101.5|9
1638966440000|2021-12-08 12:27:20|20233.42|20113.42|20239.9|20119.9|20240.26|20120.26|20233.42|20113.42|10
1638966450000|2021-12-08 12:27:30|20240.2|20120.2|20242.85|20122.85|20243.74|20123.74|20240.2|20120.2|10
1638966460000|2021-12-08 12:27:40|20244.04|20124.04|20242.52|20122.52|20244.04|20124.04|20241.78|20121.78|10
1638966470000|2021-12-08 12:27:50|20242.82|20122.82|20245.46|20125.46|20246.1|20126.1|20242.79|20122.79|10
1638966480000|2021-12-08 12:28:00|20246.17|20126.17|20246.58|20126.58|20246.69|20126.69|20245.82|20125.82|10
1638966490000|2021-12-08 12:28:10|20247.23|20127.23|20247.5|20127.5|20247.83|20127.83|20245.95|20125.95|9
1638966500000|2021-12-08 12:28:20|20247.47|20127.47|20247.99|20127.99|20249.73|20129.73|20247.47|20127.47|10
1638966510000|2021-12-08 12:28:30|20248.01|20128.01|20247.84|20127.84|20249.07|20129.07|20247.32|20127.32|10
1638966520000|2021-12-08 12:28:40|20248.04|20128.04|20244.92|20124.92|20248.04|20128.04|20244.92|20124.92|10
1638966530000|2021-12-08 12:28:50|20244.18|20124.18|20238.74|20118.74|20244.18|20124.18|20238.74|20118.74|10
1638966540000|2021-12-08 12:29:00|20235.87|20115.87|20230.93|20110.93|20236.45|20116.45|20230.93|20110.93|10
1638966550000|2021-12-08 12:29:10|20231.18|20111.18|20232.9|20112.9|20232.9|20112.9|20230.47|20110.47|10
1638966560000|2021-12-08 12:29:20|20233.23|20113.23|20236.15|20116.15|20236.15|20116.15|20233.23|20113.23|10
1638966570000|2021-12-08 12:29:30|20236.47|20116.47|20238.51|20118.51|20238.51|20118.51|20236.47|20116.47|10
1638966580000|2021-12-08 12:29:40|20238.95|20118.95|20243.51|20123.51|20243.51|20123.51|20238.95|20118.95|9
1638966590000|2021-12-08 12:29:50|20243.7|20123.7|20245.8|20125.8|20246.37|20126.37|20243.7|20123.7|9
1638966600000|2021-12-08 12:30:00|20246.05|20126.05|20245.21|20125.21|20246.05|20126.05|20244.64|20124.64|9
1638966610000|2021-12-08 12:30:10|20244.68|20124.68|20246.15|20126.15|20246.15|20126.15|20244.07|20124.07|10
1638966620000|2021-12-08 12:30:20|20245.26|20125.26|20251.7|20131.7|20251.7|20131.7|20245.15|20125.15|10
1638966630000|2021-12-08 12:30:30|20251.86|20131.86|20259.74|20139.74|20259.74|20139.74|20251.86|20131.86|10
1638966640000|2021-12-08 12:30:40|20260.69|20140.69|20270.21|20150.21|20270.21|20150.21|20260.69|20140.69|10
1638966650000|2021-12-08 12:30:50|20270.85|20150.85|20278.98|20158.98|20278.98|20158.98|20270.85|20150.85|10
1638966660000|2021-12-08 12:31:00|20278.82|20158.82|20287.46|20167.46|20287.46|20167.46|20278.82|20158.82|10
1638966670000|2021-12-08 12:31:10|20287.55|20167.55|20292.42|20172.42|20292.42|20172.42|20287.55|20167.55|10
1638966680000|2021-12-08 12:31:20|20292.06|20172.06|20290.68|20170.68|20292.72|20172.72|20290.68|20170.68|10
1638966690000|2021-12-08 12:31:30|20290.85|20170.85|20294.28|20174.28|20294.66|20174.66|20290.85|20170.85|10
1638966700000|2021-12-08 12:31:40|20294.8|20174.8|20297.74|20177.74|20297.74|20177.74|20294.8|20174.8|10
1638966710000|2021-12-08 12:31:50|20297.68|20177.68|20299.12|20179.12|20299.12|20179.12|20297.56|20177.56|9
1638966720000|2021-12-08 12:32:00|20300.15|20180.15|20304.17|20184.17|20304.17|20184.17|20300.15|20180.15|10
1638966730000|2021-12-08 12:32:10|20304.03|20184.03|20303.95|20183.95|20304.03|20184.03|20302.69|20182.69|10
1638966740000|2021-12-08 12:32:20|20303.72|20183.72|20313.52|20193.52|20313.52|20193.52|20303.72|20183.72|10
1638966750000|2021-12-08 12:32:30|20312.82|20192.82|20330.35|20210.35|20330.35|20210.35|20312.82|20192.82|10
1638966760000|2021-12-08 12:32:40|20330.78|20210.78|20339.3|20219.3|20339.3|20219.3|20330.78|20210.78|10
1638966770000|2021-12-08 12:32:50|20341.71|20221.71|20340.12|20220.12|20341.71|20221.71|20340.04|20220.04|10
1638966780000|2021-12-08 12:33:00|20340.02|20220.02|20338.91|20218.91|20341.98|20221.98|20338.81|20218.81|10
1638966790000|2021-12-08 12:33:10|20339.24|20219.24|20344.31|20224.31|20344.31|20224.31|20339.24|20219.24|10
1638966800000|2021-12-08 12:33:20|20344.42|20224.42|20350.21|20230.21|20350.25|20230.25|20344.42|20224.42|10
1638966810000|2021-12-08 12:33:30|20350.11|20230.11|20347.07|20227.07|20350.11|20230.11|20347.06|20227.06|10
1638966820000|2021-12-08 12:33:40|20348.11|20228.11|20349.53|20229.53|20350.77|20230.77|20348.11|20228.11|10
1638966830000|2021-12-08 12:33:50|20348.73|20228.73|20349.62|20229.62|20349.62|20229.62|20346.87|20226.87|10
1638966840000|2021-12-08 12:34:00|20350.49|20230.49|20353.38|20233.38|20353.38|20233.38|20350.49|20230.49|9
1638966850000|2021-12-08 12:34:10|20353.18|20233.18|20350.42|20230.42|20353.21|20233.21|20350.42|20230.42|10
1638966860000|2021-12-08 12:34:20|20351.03|20231.03|20348.51|20228.51|20351.58|20231.58|20348.51|20228.51|10
1638966870000|2021-12-08 12:34:30|20347.99|20227.99|20349.09|20229.09|20349.09|20229.09|20347.85|20227.85|10
1638966880000|2021-12-08 12:34:40|20348.5|20228.5|20357.66|20237.66|20357.66|20237.66|20348.5|20228.5|10
1638966890000|2021-12-08 12:34:50|20358.25|20238.25|20357.14|20237.14|20358.25|20238.25|20357.14|20237.14|10
1638966900000|2021-12-08 12:35:00|20357.43|20237.43|20355.28|20235.28|20358.51|20238.51|20355.28|20235.28|10
1638966910000|2021-12-08 12:35:10|20352.98|20232.98|20356.92|20236.92|20357.43|20237.43|20352.98|20232.98|10
1638966920000|2021-12-08 12:35:20|20356.48|20236.48|20355.41|20235.41|20359.12|20239.12|20355.41|20235.41|10
1638966930000|2021-12-08 12:35:30|20355.33|20235.33|20349.07|20229.07|20355.33|20235.33|20349.07|20229.07|10
1638966940000|2021-12-08 12:35:40|20347.95|20227.95|20337.73|20217.73|20347.95|20227.95|20337.73|20217.73|10
1638966950000|2021-12-08 12:35:50|20336.34|20216.34|20335.17|20215.17|20336.9|20216.9|20334.94|20214.94|10
1638966960000|2021-12-08 12:36:00|20335.79|20215.79|20336.24|20216.24|20337.31|20217.31|20335.79|20215.79|9
1638966970000|2021-12-08 12:36:10|20335.96|20215.96|20331.07|20211.07|20336.04|20216.04|20331.07|20211.07|10
1638966980000|2021-12-08 12:36:20|20328.86|20208.86|20328.58|20208.58|20328.86|20208.86|20327.04|20207.04|10
1638966990000|2021-12-08 12:36:30|20328.64|20208.64|20327.42|20207.42|20328.64|20208.64|20327.4|20207.4|9
1638967000000|2021-12-08 12:36:40|20325.85|20205.85|20325.02|20205.02|20325.85|20205.85|20323.51|20203.51|10
1638967010000|2021-12-08 12:36:50|20323.64|20203.64|20320.96|20200.96|20324.79|20204.79|20320.96|20200.96|9
1638967020000|2021-12-08 12:37:00|20320.65|20200.65|20320.91|20200.91|20320.91|20200.91|20320.4|20200.4|10
1638967030000|2021-12-08 12:37:10|20320.67|20200.67|20320.83|20200.83|20321.07|20201.07|20320.67|20200.67|9
1638967040000|2021-12-08 12:37:20|20320.79|20200.79|20325.9|20205.9|20325.9|20205.9|20319.98|20199.98|10
1638967050000|2021-12-08 12:37:30|20326.55|20206.55|20331.37|20211.37|20331.37|20211.37|20326.15|20206.15|9
1638967060000|2021-12-08 12:37:40|20332.4|20212.4|20332.22|20212.22|20334.1|20214.1|20331.91|20211.91|10
1638967070000|2021-12-08 12:37:50|20332.03|20212.03|20328.15|20208.15|20332.03|20212.03|20327.79|20207.79|10
1638967080000|2021-12-08 12:38:00|20327.92|20207.92|20327.45|20207.45|20328.57|20208.57|20327.45|20207.45|10
1638967090000|2021-12-08 12:38:10|20327.47|20207.47|20326.34|20206.34|20327.47|20207.47|20326.14|20206.14|10
1638967100000|2021-12-08 12:38:20|20326.5|20206.5|20327.39|20207.39|20328.2|20208.2|20326.5|20206.5|10
1638967110000|2021-12-08 12:38:30|20327.7|20207.7|20325.08|20205.08|20327.7|20207.7|20325.08|20205.08|9
1638967120000|2021-12-08 12:38:40|20323.56|20203.56|20321.6|20201.6|20323.58|20203.58|20321.53|20201.53|9
1638967130000|2021-12-08 12:38:50|20321.55|20201.55|20320.2|20200.2|20321.71|20201.71|20320.2|20200.2|10
1638967140000|2021-12-08 12:39:00|20320.04|20200.04|20319.5|20199.5|20320.45|20200.45|20319.5|20199.5|10
1638967150000|2021-12-08 12:39:10|20319.08|20199.08|20317.89|20197.89|20319.73|20199.73|20317.6|20197.6|9
1638967160000|2021-12-08 12:39:20|20317.21|20197.21|20314.03|20194.03|20317.21|20197.21|20314.03|20194.03|10
1638967170000|2021-12-08 12:39:30|20312.85|20192.85|20307.85|20187.85|20312.85|20192.85|20307.85|20187.85|9
1638967180000|2021-12-08 12:39:40|20306.39|20186.39|20306.36|20186.36|20306.39|20186.39|20303.68|20183.68|10
1638967190000|2021-12-08 12:39:50|20306.51|20186.51|20308.04|20188.04|20308.04|20188.04|20306.51|20186.51|10
1638967200000|2021-12-08 12:40:00|20308.41|20188.41|20311.03|20191.03|20311.03|20191.03|20308.41|20188.41|9
1638967210000|2021-12-08 12:40:10|20311.65|20191.65|20321.38|20201.38|20321.38|20201.38|20311.65|20191.65|9
1638967220000|2021-12-08 12:40:20|20321.87|20201.87|20326.23|20206.23|20326.23|20206.23|20321.29|20201.29|10
1638967230000|2021-12-08 12:40:30|20327.2|20207.2|20327.58|20207.58|20327.83|20207.83|20327.02|20207.02|9
1638967240000|2021-12-08 12:40:40|20327.65|20207.65|20333.38|20213.38|20333.84|20213.84|20327.65|20207.65|10
1638967250000|2021-12-08 12:40:50|20333.35|20213.35|20332.66|20212.66|20333.52|20213.52|20332.35|20212.35|9
1638967260000|2021-12-08 12:41:00|20333.83|20213.83|20331.99|20211.99|20333.83|20213.83|20331.99|20211.99|9
1638967270000|2021-12-08 12:41:10|20331.34|20211.34|20330.25|20210.25|20332.04|20212.04|20330.25|20210.25|10
1638967280000|2021-12-08 12:41:20|20330.31|20210.31|20331.12|20211.12|20331.14|20211.14|20329.31|20209.31|7
1638967290000|2021-12-08 12:41:30|20331.21|20211.21|20333.36|20213.36|20333.36|20213.36|20331.21|20211.21|9
1638967300000|2021-12-08 12:41:40|20332.76|20212.76|20333.17|20213.17|20333.44|20213.44|20332.66|20212.66|10
1638967310000|2021-12-08 12:41:50|20333.05|20213.05|20331.19|20211.19|20333.1|20213.1|20331.19|20211.19|10
1638967320000|2021-12-08 12:42:00|20330.17|20210.17|20331.95|20211.95|20331.95|20211.95|20330.17|20210.17|10
1638967330000|2021-12-08 12:42:10|20332.2|20212.2|20337.14|20217.14|20337.14|20217.14|20332.2|20212.2|10
1638967340000|2021-12-08 12:42:20|20337.32|20217.32|20336.54|20216.54|20337.32|20217.32|20336.16|20216.16|10
1638967350000|2021-12-08 12:42:30|20338.29|20218.29|20344.8|20224.8|20345.33|20225.33|20338.29|20218.29|10
1638967360000|2021-12-08 12:42:40|20345.26|20225.26|20347.36|20227.36|20347.61|20227.61|20345.26|20225.26|10
1638967370000|2021-12-08 12:42:50|20347.7|20227.7|20352.73|20232.73|20352.73|20232.73|20347.7|20227.7|9
1638967380000|2021-12-08 12:43:00|20353.38|20233.38|20354.71|20234.71|20354.71|20234.71|20352.36|20232.36|10
1638967390000|2021-12-08 12:43:10|20354.57|20234.57|20356.56|20236.56|20356.83|20236.83|20354.57|20234.57|10
1638967400000|2021-12-08 12:43:20|20356.66|20236.66|20361.2|20241.2|20361.2|20241.2|20356.41|20236.41|10
1638967410000|2021-12-08 12:43:30|20361.13|20241.13|20362.27|20242.27|20362.35|20242.35|20360.87|20240.87|10
1638967420000|2021-12-08 12:43:40|20362.41|20242.41|20364.02|20244.02|20364.34|20244.34|20361.83|20241.83|10
1638967430000|2021-12-08 12:43:50|20364.01|20244.01|20364.69|20244.69|20364.89|20244.89|20364.01|20244.01|10
1638967440000|2021-12-08 12:44:00|20364.39|20244.39|20365.34|20245.34|20365.62|20245.62|20363.95|20243.95|10
1638967450000|2021-12-08 12:44:10|20365.5|20245.5|20364.6|20244.6|20365.5|20245.5|20363.24|20243.24|10
1638967460000|2021-12-08 12:44:20|20364.39|20244.39|20364.47|20244.47|20365.18|20245.18|20364.39|20244.39|10
1638967470000|2021-12-08 12:44:30|20364.32|20244.32|20360.43|20240.43|20364.32|20244.32|20359.53|20239.53|10
1638967480000|2021-12-08 12:44:40|20359.85|20239.85|20361.9|20241.9|20361.9|20241.9|20359.85|20239.85|9
1638967490000|2021-12-08 12:44:50|20361.71|20241.71|20360.68|20240.68|20361.82|20241.82|20360.58|20240.58|10
1638967500000|2021-12-08 12:45:00|20360.61|20240.61|20360.03|20240.03|20361.59|20241.59|20359.9|20239.9|10
1638967510000|2021-12-08 12:45:10|20359.75|20239.75|20361.52|20241.52|20361.52|20241.52|20359.43|20239.43|10
1638967520000|2021-12-08 12:45:20|20361.96|20241.96|20361.9|20241.9|20362.66|20242.66|20361.55|20241.55|10
1638967530000|2021-12-08 12:45:30|20362.15|20242.15|20355.34|20235.34|20362.4|20242.4|20354.31|20234.31|10
1638967540000|2021-12-08 12:45:40|20355.47|20235.47|20353.32|20233.32|20355.47|20235.47|20353.32|20233.32|10
1638967550000|2021-12-08 12:45:50|20354.02|20234.02|20356.36|20236.36|20356.37|20236.37|20354.02|20234.02|9
1638967560000|2021-12-08 12:46:00|20357.09|20237.09|20363.59|20243.59|20363.59|20243.59|20357.09|20237.09|10
1638967570000|2021-12-08 12:46:10|20364.58|20244.58|20365.35|20245.35|20365.77|20245.77|20364.58|20244.58|9
1638967580000|2021-12-08 12:46:20|20364.84|20244.84|20364.62|20244.62|20365.14|20245.14|20364.61|20244.61|8
1638967590000|2021-12-08 12:46:30|20364.39|20244.39|20365.31|20245.31|20365.32|20245.32|20364.39|20244.39|9
1638967600000|2021-12-08 12:46:40|20365.28|20245.28|20360.95|20240.95|20366.02|20246.02|20360.95|20240.95|10
1638967610000|2021-12-08 12:46:50|20360.08|20240.08|20359.08|20239.08|20360.19|20240.19|20358.89|20238.89|10
1638967620000|2021-12-08 12:47:00|20359.22|20239.22|20352.96|20232.96|20359.28|20239.28|20352.96|20232.96|9
1638967630000|2021-12-08 12:47:10|20352.14|20232.14|20348.97|20228.97|20352.14|20232.14|20348.97|20228.97|8
1638967640000|2021-12-08 12:47:20|20349.22|20229.22|20345.22|20225.22|20349.22|20229.22|20344.52|20224.52|10
1638967650000|2021-12-08 12:47:30|20346.09|20226.09|20345.7|20225.7|20346.11|20226.11|20345.13|20225.13|10
1638967660000|2021-12-08 12:47:40|20345.63|20225.63|20345.94|20225.94|20346.22|20226.22|20345.63|20225.63|8
1638967670000|2021-12-08 12:47:50|20346.79|20226.79|20347.47|20227.47|20347.93|20227.93|20346.79|20226.79|8
1638967680000|2021-12-08 12:48:00|20347.49|20227.49|20349.32|20229.32|20349.32|20229.32|20347.49|20227.49|10
1638967690000|2021-12-08 12:48:10|20350.24|20230.24|20343.7|20223.7|20350.24|20230.24|20343.61|20223.61|10
1638967700000|2021-12-08 12:48:20|20343.28|20223.28|20338.64|20218.64|20343.28|20223.28|20338.64|20218.64|10
1638967710000|2021-12-08 12:48:30|20338.56|20218.56|20345.41|20225.41|20345.41|20225.41|20338.56|20218.56|10
1638967720000|2021-12-08 12:48:40|20347.46|20227.46|20364.35|20244.35|20364.35|20244.35|20347.46|20227.46|10
1638967730000|2021-12-08 12:48:50|20366.17|20246.17|20378.49|20258.49|20378.49|20258.49|20366.17|20246.17|10
1638967740000|2021-12-08 12:49:00|20377.58|20257.58|20378.05|20258.05|20378.1|20258.1|20376.84|20256.84|10
1638967750000|2021-12-08 12:49:10|20378.36|20258.36|20381.03|20261.03|20381.03|20261.03|20378.36|20258.36|9
1638967760000|2021-12-08 12:49:20|20381.44|20261.44|20389.13|20269.13|20389.13|20269.13|20381.44|20261.44|10
1638967770000|2021-12-08 12:49:30|20390.98|20270.98|20395.92|20275.92|20395.92|20275.92|20390.98|20270.98|10
1638967780000|2021-12-08 12:49:40|20395.91|20275.91|20402.33|20282.33|20402.33|20282.33|20395.91|20275.91|10
1638967790000|2021-12-08 12:49:50|20401.98|20281.98|20410.47|20290.47|20411.58|20291.58|20401.52|20281.52|10
1638967800000|2021-12-08 12:50:00|20409.4|20289.4|20408.53|20288.53|20412.35|20292.35|20408.53|20288.53|10
1638967810000|2021-12-08 12:50:10|20409.92|20289.92|20411.95|20291.95|20413.62|20293.62|20409.92|20289.92|10
1638967820000|2021-12-08 12:50:20|20412.32|20292.32|20412.5|20292.5|20413.17|20293.17|20412.07|20292.07|10
1638967830000|2021-12-08 12:50:30|20412.54|20292.54|20413.21|20293.21|20413.21|20293.21|20410.91|20290.91|10
1638967840000|2021-12-08 12:50:40|20413.3|20293.3|20417.73|20297.73|20417.73|20297.73|20413.3|20293.3|10
1638967850000|2021-12-08 12:50:50|20418.41|20298.41|20420.61|20300.61|20420.61|20300.61|20418.41|20298.41|10
1638967860000|2021-12-08 12:51:00|20419.9|20299.9|20421.86|20301.86|20421.86|20301.86|20419.82|20299.82|9
1638967870000|2021-12-08 12:51:10|20422.18|20302.18|20424.02|20304.02|20424.3|20304.3|20421.49|20301.49|9
1638967880000|2021-12-08 12:51:20|20423.95|20303.95|20427.34|20307.34|20427.34|20307.34|20423.95|20303.95|10
1638967890000|2021-12-08 12:51:30|20428.02|20308.02|20432.38|20312.38|20432.38|20312.38|20428.02|20308.02|10
1638967900000|2021-12-08 12:51:40|20432.01|20312.01|20446.81|20326.81|20446.81|20326.81|20432.01|20312.01|10
1638967910000|2021-12-08 12:51:50|20447.3|20327.3|20455.67|20335.67|20456.46|20336.46|20447.3|20327.3|10
1638967920000|2021-12-08 12:52:00|20455.61|20335.61|20454.82|20334.82|20456.13|20336.13|20454.82|20334.82|10
1638967930000|2021-12-08 12:52:10|20454.23|20334.23|20449.9|20329.9|20454.23|20334.23|20449.9|20329.9|10
1638967940000|2021-12-08 12:52:20|20450.01|20330.01|20440.66|20320.66|20450.01|20330.01|20440.66|20320.66|10
1638967950000|2021-12-08 12:52:30|20439.3|20319.3|20441.93|20321.93|20442.28|20322.28|20438.54|20318.54|9
1638967960000|2021-12-08 12:52:40|20441.73|20321.73|20443.45|20323.45|20443.5|20323.5|20441.56|20321.56|10
1638967970000|2021-12-08 12:52:50|20443.83|20323.83|20442.66|20322.66|20444.35|20324.35|20442.23|20322.23|10
1638967980000|2021-12-08 12:53:00|20442.53|20322.53|20439.69|20319.69|20442.53|20322.53|20439.4|20319.4|10
1638967990000|2021-12-08 12:53:10|20439.49|20319.49|20438.12|20318.12|20439.66|20319.66|20437.45|20317.45|10
1638968000000|2021-12-08 12:53:20|20437.91|20317.91|20439.48|20319.48|20439.67|20319.67|20437.91|20317.91|10
1638968010000|2021-12-08 12:53:30|20439.31|20319.31|20437.44|20317.44|20439.4|20319.4|20437.44|20317.44|10
1638968020000|2021-12-08 12:53:40|20436.73|20316.73|20436.37|20316.37|20436.73|20316.73|20436.03|20316.03|10
1638968030000|2021-12-08 12:53:50|20435.63|20315.63|20434.76|20314.76|20435.85|20315.85|20434.76|20314.76|9
1638968040000|2021-12-08 12:54:00|20434.94|20314.94|20436.03|20316.03|20436.03|20316.03|20431.63|20311.63|10
1638968050000|2021-12-08 12:54:10|20435.57|20315.57|20447.47|20327.47|20447.47|20327.47|20435.57|20315.57|10
1638968060000|2021-12-08 12:54:20|20449.11|20329.11|20452.4|20332.4|20452.93|20332.93|20448.94|20328.94|10
1638968070000|2021-12-08 12:54:30|20452.52|20332.52|20457.92|20337.92|20457.92|20337.92|20452.52|20332.52|10
1638968080000|2021-12-08 12:54:40|20457.83|20337.83|20460.54|20340.54|20460.54|20340.54|20456.88|20336.88|10
1638968090000|2021-12-08 12:54:50|20460.9|20340.9|20463.43|20343.43|20464|20344|20460.9|20340.9|10
1638968100000|2021-12-08 12:55:00|20463.21|20343.21|20465.52|20345.52|20465.52|20345.52|20463.21|20343.21|10
1638968110000|2021-12-08 12:55:10|20466.43|20346.43|20462.12|20342.12|20466.43|20346.43|20462.12|20342.12|9
1638968120000|2021-12-08 12:55:20|20461.18|20341.18|20456.47|20336.47|20461.18|20341.18|20456.47|20336.47|10
1638968130000|2021-12-08 12:55:30|20456.42|20336.42|20452.71|20332.71|20456.42|20336.42|20452.71|20332.71|9
1638968140000|2021-12-08 12:55:40|20453|20333|20454.61|20334.61|20455.13|20335.13|20453|20333|9
1638968150000|2021-12-08 12:55:50|20454.25|20334.25|20449.51|20329.51|20454.4|20334.4|20448.85|20328.85|10
1638968160000|2021-12-08 12:56:00|20449.87|20329.87|20449.5|20329.5|20450.36|20330.36|20449.43|20329.43|10
1638968170000|2021-12-08 12:56:10|20449.2|20329.2|20449.38|20329.38|20450.02|20330.02|20448.97|20328.97|9
1638968180000|2021-12-08 12:56:20|20449.39|20329.39|20449.05|20329.05|20449.39|20329.39|20448.77|20328.77|10
1638968190000|2021-12-08 12:56:30|20448.71|20328.71|20450.97|20330.97|20451.49|20331.49|20448.71|20328.71|10
1638968200000|2021-12-08 12:56:40|20451.01|20331.01|20450.61|20330.61|20451.19|20331.19|20450.49|20330.49|10
1638968210000|2021-12-08 12:56:50|20453.01|20333.01|20456.66|20336.66|20456.66|20336.66|20452.66|20332.66|10
1638968220000|2021-12-08 12:57:00|20456.36|20336.36|20457.13|20337.13|20457.13|20337.13|20455|20335|10
1638968230000|2021-12-08 12:57:10|20456.82|20336.82|20455|20335|20456.82|20336.82|20455|20335|10
1638968240000|2021-12-08 12:57:20|20455.13|20335.13|20453.18|20333.18|20456.38|20336.38|20453.18|20333.18|10
1638968250000|2021-12-08 12:57:30|20453.21|20333.21|20453.1|20333.1|20453.21|20333.21|20451.91|20331.91|10
1638968260000|2021-12-08 12:57:40|20453.89|20333.89|20456.35|20336.35|20456.36|20336.36|20453.81|20333.81|10
1638968270000|2021-12-08 12:57:50|20455.99|20335.99|20460.78|20340.78|20460.78|20340.78|20454.86|20334.86|10
1638968280000|2021-12-08 12:58:00|20460.99|20340.99|20466.94|20346.94|20466.94|20346.94|20459.75|20339.75|10
1638968290000|2021-12-08 12:58:10|20465.54|20345.54|20469.91|20349.91|20469.91|20349.91|20465.54|20345.54|10
1638968300000|2021-12-08 12:58:20|20470.54|20350.54|20470.09|20350.09|20470.81|20350.81|20470.09|20350.09|9
1638968310000|2021-12-08 12:58:30|20470.11|20350.11|20464.45|20344.45|20470.11|20350.11|20464.45|20344.45|10
1638968320000|2021-12-08 12:58:40|20464.8|20344.8|20468.16|20348.16|20468.16|20348.16|20464.8|20344.8|10
1638968330000|2021-12-08 12:58:50|20468.56|20348.56|20469.17|20349.17|20469.17|20349.17|20467.19|20347.19|8
1638968340000|2021-12-08 12:59:00|20470.03|20350.03|20472.52|20352.52|20472.58|20352.58|20470.03|20350.03|9
1638968350000|2021-12-08 12:59:10|20472.62|20352.62|20470.31|20350.31|20473.1|20353.1|20469.79|20349.79|9
1638968360000|2021-12-08 12:59:20|20468.96|20348.96|20469.99|20349.99|20469.99|20349.99|20467.49|20347.49|10
1638968370000|2021-12-08 12:59:30|20469.75|20349.75|20473.65|20353.65|20473.65|20353.65|20469.75|20349.75|10
1638968380000|2021-12-08 12:59:40|20473.8|20353.8|20476.52|20356.52|20477.06|20357.06|20473.8|20353.8|10
1638968390000|2021-12-08 12:59:50|20477.11|20357.11|20476.61|20356.61|20477.11|20357.11|20475.69|20355.69|9
1638968400000|2021-12-08 13:00:00|20476.03|20356.03|20479.3|20359.3|20479.37|20359.37|20476.03|20356.03|10
1638968410000|2021-12-08 13:00:10|20479.69|20359.69|20481.47|20361.47|20482.9|20362.9|20479.69|20359.69|10
1638968420000|2021-12-08 13:00:20|20481.36|20361.36|20475.94|20355.94|20481.55|20361.55|20475.94|20355.94|10
1638968430000|2021-12-08 13:00:30|20474.66|20354.66|20467.22|20347.22|20475.33|20355.33|20467.22|20347.22|10
1638968440000|2021-12-08 13:00:40|20465.3|20345.3|20451.76|20331.76|20465.3|20345.3|20451.76|20331.76|10
1638968450000|2021-12-08 13:00:50|20452.45|20332.45|20447.47|20327.47|20452.45|20332.45|20447.47|20327.47|10
1638968460000|2021-12-08 13:01:00|20446.67|20326.67|20452.61|20332.61|20452.61|20332.61|20446.3|20326.3|10
1638968470000|2021-12-08 13:01:10|20453.56|20333.56|20461.06|20341.06|20461.06|20341.06|20453.56|20333.56|10
1638968480000|2021-12-08 13:01:20|20461.86|20341.86|20482.46|20362.46|20482.46|20362.46|20461.86|20341.86|10
1638968490000|2021-12-08 13:01:30|20482.85|20362.85|20489.25|20369.25|20489.25|20369.25|20482.85|20362.85|10
1638968500000|2021-12-08 13:01:40|20490.74|20370.74|20498.32|20378.32|20498.32|20378.32|20490.53|20370.53|10
1638968510000|2021-12-08 13:01:50|20500.08|20380.08|20507.53|20387.53|20507.53|20387.53|20500.08|20380.08|10
1638968520000|2021-12-08 13:02:00|20509.7|20389.7|20513.01|20393.01|20513.3|20393.3|20509.7|20389.7|10
1638968530000|2021-12-08 13:02:10|20513.02|20393.02|20517.33|20397.33|20517.33|20397.33|20513.02|20393.02|10
1638968540000|2021-12-08 13:02:20|20516.85|20396.85|20515.43|20395.43|20517.28|20397.28|20515.31|20395.31|10
1638968550000|2021-12-08 13:02:30|20514.94|20394.94|20513.48|20393.48|20515.65|20395.65|20513.48|20393.48|10
1638968560000|2021-12-08 13:02:40|20512.99|20392.99|20514.47|20394.47|20514.47|20394.47|20512.99|20392.99|10
1638968570000|2021-12-08 13:02:50|20514.36|20394.36|20513.2|20393.2|20514.36|20394.36|20512.92|20392.92|10
1638968580000|2021-12-08 13:03:00|20513.48|20393.48|20515.24|20395.24|20515.24|20395.24|20513.43|20393.43|10
1638968590000|2021-12-08 13:03:10|20515.36|20395.36|20517.45|20397.45|20517.45|20397.45|20515.36|20395.36|10
1638968600000|2021-12-08 13:03:20|20517.58|20397.58|20520.52|20400.52|20520.52|20400.52|20517.58|20397.58|10
1638968610000|2021-12-08 13:03:30|20522.38|20402.38|20531.59|20411.59|20531.59|20411.59|20522.38|20402.38|10
1638968620000|2021-12-08 13:03:40|20534.3|20414.3|20535.99|20415.99|20536.66|20416.66|20532.37|20412.37|10
1638968630000|2021-12-08 13:03:50|20539.8|20419.8|20545.09|20425.09|20545.09|20425.09|20539.8|20419.8|10
1638968640000|2021-12-08 13:04:00|20546.13|20426.13|20555.85|20435.85|20556.49|20436.49|20546.13|20426.13|10
1638968650000|2021-12-08 13:04:10|20553.41|20433.41|20553.55|20433.55|20554.24|20434.24|20551.06|20431.06|10
1638968660000|2021-12-08 13:04:20|20556.15|20436.15|20560.69|20440.69|20560.69|20440.69|20555.99|20435.99|10
1638968670000|2021-12-08 13:04:30|20560.99|20440.99|20559.37|20439.37|20561.94|20441.94|20559.37|20439.37|10
1638968680000|2021-12-08 13:04:40|20559.75|20439.75|20561.3|20441.3|20561.76|20441.76|20559.75|20439.75|10
1638968690000|2021-12-08 13:04:50|20562.11|20442.11|20563.05|20443.05|20563.21|20443.21|20562.11|20442.11|10
1638968700000|2021-12-08 13:05:00|20563.24|20443.24|20566.94|20446.94|20567.17|20447.17|20563.24|20443.24|10
1638968710000|2021-12-08 13:05:10|20567.19|20447.19|20564.81|20444.81|20567.19|20447.19|20564.59|20444.59|9
1638968720000|2021-12-08 13:05:20|20563.2|20443.2|20561.96|20441.96|20563.2|20443.2|20560.33|20440.33|10
1638968730000|2021-12-08 13:05:30|20561.49|20441.49|20563.76|20443.76|20563.76|20443.76|20561.4|20441.4|10
1638968740000|2021-12-08 13:05:40|20563.61|20443.61|20563.58|20443.58|20563.88|20443.88|20562.96|20442.96|10
1638968750000|2021-12-08 13:05:50|20560.32|20440.32|20558.48|20438.48|20560.32|20440.32|20556.93|20436.93|10
1638968760000|2021-12-08 13:06:00|20558.93|20438.93|20560.61|20440.61|20561.59|20441.59|20558.93|20438.93|9
1638968770000|2021-12-08 13:06:10|20560.04|20440.04|20558.79|20438.79|20560.47|20440.47|20557.87|20437.87|10
1638968780000|2021-12-08 13:06:20|20558.78|20438.78|20559|20439|20559.2|20439.2|20558.68|20438.68|10
1638968790000|2021-12-08 13:06:30|20558.71|20438.71|20556.76|20436.76|20558.77|20438.77|20556.76|20436.76|10
1638968800000|2021-12-08 13:06:40|20556.91|20436.91|20558.16|20438.16|20558.34|20438.34|20556.91|20436.91|10
1638968810000|2021-12-08 13:06:50|20559.34|20439.34|20560.15|20440.15|20560.73|20440.73|20559.34|20439.34|10
1638968820000|2021-12-08 13:07:00|20560.98|20440.98|20560.05|20440.05|20560.98|20440.98|20560.05|20440.05|9
1638968830000|2021-12-08 13:07:10|20560.56|20440.56|20560.74|20440.74|20560.74|20440.74|20559.83|20439.83|9
1638968840000|2021-12-08 13:07:20|20560.44|20440.44|20553.96|20433.96|20560.44|20440.44|20553.96|20433.96|10
1638968850000|2021-12-08 13:07:30|20553.9|20433.9|20559.76|20439.76|20559.76|20439.76|20552.88|20432.88|10
1638968860000|2021-12-08 13:07:40|20559.78|20439.78|20559.65|20439.65|20560.51|20440.51|20558.52|20438.52|10
1638968870000|2021-12-08 13:07:50|20559.23|20439.23|20558.14|20438.14|20559.38|20439.38|20558.14|20438.14|9
1638968880000|2021-12-08 13:08:00|20558.27|20438.27|20560.03|20440.03|20560.03|20440.03|20557.99|20437.99|10
1638968890000|2021-12-08 13:08:10|20560.22|20440.22|20566.45|20446.45|20566.45|20446.45|20560.22|20440.22|10
1638968900000|2021-12-08 13:08:20|20566.12|20446.12|20565.68|20445.68|20566.31|20446.31|20565.17|20445.17|10
1638968910000|2021-12-08 13:08:30|20565.74|20445.74|20566.9|20446.9|20567.53|20447.53|20565.74|20445.74|10
1638968920000|2021-12-08 13:08:40|20566.35|20446.35|20568.15|20448.15|20568.15|20448.15|20565.78|20445.78|10
1638968930000|2021-12-08 13:08:50|20568.4|20448.4|20571.28|20451.28|20571.49|20451.49|20568.19|20448.19|10
1638968940000|2021-12-08 13:09:00|20571.21|20451.21|20572.15|20452.15|20572.69|20452.69|20571.21|20451.21|9
1638968950000|2021-12-08 13:09:10|20571.36|20451.36|20569.35|20449.35|20571.42|20451.42|20569.08|20449.08|10
1638968960000|2021-12-08 13:09:20|20568.73|20448.73|20566.65|20446.65|20568.73|20448.73|20566.65|20446.65|10
1638968970000|2021-12-08 13:09:30|20567.2|20447.2|20568.64|20448.64|20568.64|20448.64|20566.81|20446.81|10
1638968980000|2021-12-08 13:09:40|20568.83|20448.83|20565.81|20445.81|20568.83|20448.83|20565.81|20445.81|10
1638968990000|2021-12-08 13:09:50|20565.71|20445.71|20566.82|20446.82|20566.82|20446.82|20565.26|20445.26|10
1638969000000|2021-12-08 13:10:00|20567.06|20447.06|20572.37|20452.37|20572.37|20452.37|20566.62|20446.62|10
1638969010000|2021-12-08 13:10:10|20571.66|20451.66|20575.29|20455.29|20575.29|20455.29|20571.66|20451.66|9
1638969020000|2021-12-08 13:10:20|20575.6|20455.6|20573.25|20453.25|20575.6|20455.6|20572.88|20452.88|10
1638969030000|2021-12-08 13:10:30|20572.86|20452.86|20571.95|20451.95|20573.36|20453.36|20571.95|20451.95|10
1638969040000|2021-12-08 13:10:40|20570.19|20450.19|20563.31|20443.31|20570.19|20450.19|20563.19|20443.19|10
1638969050000|2021-12-08 13:10:50|20562.2|20442.2|20559.73|20439.73|20562.2|20442.2|20559.73|20439.73|10
1638969060000|2021-12-08 13:11:00|20559.43|20439.43|20555.95|20435.95|20559.43|20439.43|20555.95|20435.95|9
1638969070000|2021-12-08 13:11:10|20556.13|20436.13|20556.9|20436.9|20557.41|20437.41|20555.51|20435.51|10
1638969080000|2021-12-08 13:11:20|20556.85|20436.85|20557.04|20437.04|20557.04|20437.04|20555.94|20435.94|10
1638969090000|2021-12-08 13:11:30|20557.77|20437.77|20557.72|20437.72|20557.92|20437.92|20557.02|20437.02|9
1638969100000|2021-12-08 13:11:40|20556.88|20436.88|20557.07|20437.07|20557.58|20437.58|20556.88|20436.88|9
1638969110000|2021-12-08 13:11:50|20556.66|20436.66|20557.24|20437.24|20557.24|20437.24|20556.12|20436.12|10
1638969120000|2021-12-08 13:12:00|20557.02|20437.02|20555.52|20435.52|20557.29|20437.29|20555.52|20435.52|10
1638969130000|2021-12-08 13:12:10|20555.06|20435.06|20551.52|20431.52|20555.24|20435.24|20551.52|20431.52|10
1638969140000|2021-12-08 13:12:20|20551.77|20431.77|20547.36|20427.36|20551.77|20431.77|20547.36|20427.36|10
1638969150000|2021-12-08 13:12:30|20546.42|20426.42|20541.43|20421.43|20546.42|20426.42|20541.43|20421.43|9
1638969160000|2021-12-08 13:12:40|20540.89|20420.89|20532.65|20412.65|20540.89|20420.89|20532.65|20412.65|9
1638969170000|2021-12-08 13:12:50|20532.45|20412.45|20528.42|20408.42|20532.45|20412.45|20528.42|20408.42|10
1638969180000|2021-12-08 13:13:00|20528.35|20408.35|20528.38|20408.38|20529.53|20409.53|20527.9|20407.9|10
1638969190000|2021-12-08 13:13:10|20528.48|20408.48|20525.82|20405.82|20528.75|20408.75|20525.76|20405.76|10
1638969200000|2021-12-08 13:13:20|20525.03|20405.03|20523.53|20403.53|20525.41|20405.41|20523.43|20403.43|9
1638969210000|2021-12-08 13:13:30|20523.07|20403.07|20520.79|20400.79|20523.07|20403.07|20520.79|20400.79|10
1638969220000|2021-12-08 13:13:40|20520.59|20400.59|20515.12|20395.12|20520.59|20400.59|20515.12|20395.12|10
1638969230000|2021-12-08 13:13:50|20514.21|20394.21|20511.22|20391.22|20514.21|20394.21|20511.22|20391.22|10
1638969240000|2021-12-08 13:14:00|20511|20391|20510.32|20390.32|20511|20391|20509.36|20389.36|10
1638969250000|2021-12-08 13:14:10|20510.23|20390.23|20507.12|20387.12|20510.23|20390.23|20507.12|20387.12|10
1638969260000|2021-12-08 13:14:20|20507.08|20387.08|20508.66|20388.66|20508.66|20388.66|20507.08|20387.08|10
1638969270000|2021-12-08 13:14:30|20508.9|20388.9|20510.18|20390.18|20510.39|20390.39|20508.7|20388.7|9
1638969280000|2021-12-08 13:14:40|20510.51|20390.51|20512.61|20392.61|20512.61|20392.61|20510.51|20390.51|10
1638969290000|2021-12-08 13:14:50|20511.47|20391.47|20508.85|20388.85|20511.47|20391.47|20508.85|20388.85|10
1638969300000|2021-12-08 13:15:00|20508.3|20388.3|20505.71|20385.71|20508.3|20388.3|20504.93|20384.93|10
1638969310000|2021-12-08 13:15:10|20505.64|20385.64|20505.13|20385.13|20505.64|20385.64|20504.58|20384.58|10
1638969320000|2021-12-08 13:15:20|20505.34|20385.34|20508.1|20388.1|20508.1|20388.1|20505.34|20385.34|10
1638969330000|2021-12-08 13:15:30|20508.06|20388.06|20517.77|20397.77|20517.77|20397.77|20508.06|20388.06|10
1638969340000|2021-12-08 13:15:40|20519.32|20399.32|20523.86|20403.86|20523.86|20403.86|20519.32|20399.32|10
1638969350000|2021-12-08 13:15:50|20525.55|20405.55|20523.38|20403.38|20525.55|20405.55|20522.33|20402.33|10
1638969360000|2021-12-08 13:16:00|20523.22|20403.22|20522.33|20402.33|20523.22|20403.22|20521.62|20401.62|10
1638969370000|2021-12-08 13:16:10|20522.76|20402.76|20526.79|20406.79|20526.79|20406.79|20521.14|20401.14|10
1638969380000|2021-12-08 13:16:20|20526.64|20406.64|20528.67|20408.67|20528.93|20408.93|20526.64|20406.64|10
1638969390000|2021-12-08 13:16:30|20528.22|20408.22|20526.9|20406.9|20528.67|20408.67|20526.9|20406.9|10
1638969400000|2021-12-08 13:16:40|20525.99|20405.99|20522.93|20402.93|20525.99|20405.99|20522.93|20402.93|9
1638969410000|2021-12-08 13:16:50|20523.07|20403.07|20518.6|20398.6|20523.07|20403.07|20518.48|20398.48|10
1638969420000|2021-12-08 13:17:00|20518.77|20398.77|20516.4|20396.4|20518.77|20398.77|20516.02|20396.02|10
1638969430000|2021-12-08 13:17:10|20516.83|20396.83|20514.72|20394.72|20517.46|20397.46|20514.61|20394.61|10
1638969440000|2021-12-08 13:17:20|20515.13|20395.13|20515.99|20395.99|20516.33|20396.33|20514.75|20394.75|10
1638969450000|2021-12-08 13:17:30|20515.3|20395.3|20513.41|20393.41|20515.78|20395.78|20513|20393|10
1638969460000|2021-12-08 13:17:40|20513.4|20393.4|20513.79|20393.79|20513.8|20393.8|20512.96|20392.96|10
1638969470000|2021-12-08 13:17:50|20513.47|20393.47|20513.17|20393.17|20513.68|20393.68|20512.51|20392.51|10
1638969480000|2021-12-08 13:18:00|20512.93|20392.93|20510.56|20390.56|20513.18|20393.18|20510.56|20390.56|9
1638969490000|2021-12-08 13:18:10|20511.04|20391.04|20509.8|20389.8|20511.04|20391.04|20508.62|20388.62|10
1638969500000|2021-12-08 13:18:20|20509.51|20389.51|20503.55|20383.55|20509.87|20389.87|20503.55|20383.55|10
1638969510000|2021-12-08 13:18:30|20503.02|20383.02|20490.28|20370.28|20503.02|20383.02|20490.07|20370.07|10
1638969520000|2021-12-08 13:18:40|20488.73|20368.73|20480.99|20360.99|20488.73|20368.73|20480.99|20360.99|10
1638969530000|2021-12-08 13:18:50|20480.39|20360.39|20475.05|20355.05|20480.39|20360.39|20475.05|20355.05|10
1638969540000|2021-12-08 13:19:00|20474.94|20354.94|20473.18|20353.18|20474.94|20354.94|20473.02|20353.02|10
1638969550000|2021-12-08 13:19:10|20473.14|20353.14|20469.31|20349.31|20474.08|20354.08|20469.31|20349.31|9
1638969560000|2021-12-08 13:19:20|20468.22|20348.22|20466.62|20346.62|20468.22|20348.22|20466.59|20346.59|10
1638969570000|2021-12-08 13:19:30|20466.49|20346.49|20468.69|20348.69|20468.69|20348.69|20466.49|20346.49|10
1638969580000|2021-12-08 13:19:40|20468.91|20348.91|20468.29|20348.29|20469.43|20349.43|20468.29|20348.29|10
1638969590000|2021-12-08 13:19:50|20467.78|20347.78|20469.74|20349.74|20470.2|20350.2|20467.78|20347.78|10
1638969600000|2021-12-08 13:20:00|20468.87|20348.87|20462.08|20342.08|20469.16|20349.16|20462.02|20342.02|10
1638969610000|2021-12-08 13:20:10|20461.91|20341.91|20460.3|20340.3|20461.91|20341.91|20459.63|20339.63|10
1638969620000|2021-12-08 13:20:20|20459.47|20339.47|20456.21|20336.21|20459.89|20339.89|20456.21|20336.21|10
1638969630000|2021-12-08 13:20:30|20454.6|20334.6|20450.91|20330.91|20454.75|20334.75|20450.76|20330.76|9
1638969640000|2021-12-08 13:20:40|20450.88|20330.88|20449.5|20329.5|20450.88|20330.88|20449.04|20329.04|10
1638969650000|2021-12-08 13:20:50|20449.96|20329.96|20450.42|20330.42|20451.11|20331.11|20449.96|20329.96|10
1638969660000|2021-12-08 13:21:00|20450.06|20330.06|20452|20332|20452|20332|20450.06|20330.06|9
1638969670000|2021-12-08 13:21:10|20451.4|20331.4|20450.06|20330.06|20451.77|20331.77|20450.06|20330.06|10
1638969680000|2021-12-08 13:21:20|20450.05|20330.05|20450.71|20330.71|20450.71|20330.71|20449.63|20329.63|10
1638969690000|2021-12-08 13:21:30|20450.83|20330.83|20451.06|20331.06|20451.06|20331.06|20449.88|20329.88|10
1638969700000|2021-12-08 13:21:40|20451.41|20331.41|20450.05|20330.05|20452.68|20332.68|20450.05|20330.05|10
1638969710000|2021-12-08 13:21:50|20451.09|20331.09|20452.01|20332.01|20452.01|20332.01|20450.81|20330.81|10
1638969720000|2021-12-08 13:22:00|20451.48|20331.48|20453.42|20333.42|20453.65|20333.65|20451.48|20331.48|10
1638969730000|2021-12-08 13:22:10|20453.12|20333.12|20452.68|20332.68|20453.85|20333.85|20452.68|20332.68|10
1638969740000|2021-12-08 13:22:20|20452.02|20332.02|20454.53|20334.53|20454.53|20334.53|20452.02|20332.02|9
1638969750000|2021-12-08 13:22:30|20454.82|20334.82|20454.43|20334.43|20454.82|20334.82|20453.08|20333.08|10
1638969760000|2021-12-08 13:22:40|20455.54|20335.54|20458.13|20338.13|20458.13|20338.13|20455.54|20335.54|10
1638969770000|2021-12-08 13:22:50|20458.38|20338.38|20459.02|20339.02|20460.06|20340.06|20458.38|20338.38|10
1638969780000|2021-12-08 13:23:00|20458.93|20338.93|20463.7|20343.7|20463.71|20343.71|20458.92|20338.92|10
1638969790000|2021-12-08 13:23:10|20464.44|20344.44|20467.56|20347.56|20468.05|20348.05|20464.15|20344.15|10
1638969800000|2021-12-08 13:23:20|20467.61|20347.61|20473.74|20353.74|20473.74|20353.74|20467.61|20347.61|9
1638969810000|2021-12-08 13:23:30|20473.77|20353.77|20480.48|20360.48|20480.48|20360.48|20473.77|20353.77|10
1638969820000|2021-12-08 13:23:40|20480.22|20360.22|20483.9|20363.9|20485.26|20365.26|20480.22|20360.22|10
1638969830000|2021-12-08 13:23:50|20483.74|20363.74|20482.01|20362.01|20484.25|20364.25|20481.85|20361.85|10
1638969840000|2021-12-08 13:24:00|20481.62|20361.62|20481.21|20361.21|20481.62|20361.62|20479.23|20359.23|10
1638969850000|2021-12-08 13:24:10|20480.78|20360.78|20484.38|20364.38|20484.38|20364.38|20480.78|20360.78|10
1638969860000|2021-12-08 13:24:20|20484.43|20364.43|20485.3|20365.3|20485.55|20365.55|20484.43|20364.43|10
1638969870000|2021-12-08 13:24:30|20485.17|20365.17|20484.41|20364.41|20485.23|20365.23|20484.41|20364.41|10
1638969880000|2021-12-08 13:24:40|20483.5|20363.5|20481.49|20361.49|20483.5|20363.5|20481.49|20361.49|10
1638969890000|2021-12-08 13:24:50|20481.54|20361.54|20478.87|20358.87|20481.61|20361.61|20478.75|20358.75|10
1638969900000|2021-12-08 13:25:00|20478.84|20358.84|20470.99|20350.99|20478.84|20358.84|20470.56|20350.56|10
1638969910000|2021-12-08 13:25:10|20470.98|20350.98|20465.77|20345.77|20470.98|20350.98|20465.77|20345.77|10
1638969920000|2021-12-08 13:25:20|20466.19|20346.19|20467.35|20347.35|20468.51|20348.51|20466.19|20346.19|10
1638969930000|2021-12-08 13:25:30|20467.06|20347.06|20464.11|20344.11|20467.06|20347.06|20464.11|20344.11|10
1638969940000|2021-12-08 13:25:40|20464.45|20344.45|20460.18|20340.18|20465.32|20345.32|20460.18|20340.18|9
1638969950000|2021-12-08 13:25:50|20460.42|20340.42|20460.27|20340.27|20460.83|20340.83|20459.51|20339.51|10
1638969960000|2021-12-08 13:26:00|20460.25|20340.25|20459.54|20339.54|20460.25|20340.25|20459.38|20339.38|9
1638969970000|2021-12-08 13:26:10|20458.96|20338.96|20461.63|20341.63|20461.81|20341.81|20458.86|20338.86|10
1638969980000|2021-12-08 13:26:20|20460.97|20340.97|20455.48|20335.48|20460.97|20340.97|20455.36|20335.36|10
1638969990000|2021-12-08 13:26:30|20455.63|20335.63|20445.75|20325.75|20455.63|20335.63|20445.75|20325.75|10
1638970000000|2021-12-08 13:26:40|20445.85|20325.85|20441.95|20321.95|20445.98|20325.98|20441.95|20321.95|10
1638970010000|2021-12-08 13:26:50|20440.96|20320.96|20439.58|20319.58|20440.96|20320.96|20439.58|20319.58|10
1638970020000|2021-12-08 13:27:00|20439.31|20319.31|20435.35|20315.35|20439.31|20319.31|20435.33|20315.33|10
1638970030000|2021-12-08 13:27:10|20434.3|20314.3|20428.23|20308.23|20434.3|20314.3|20428.23|20308.23|10
1638970040000|2021-12-08 13:27:20|20426.89|20306.89|20421.8|20301.8|20426.89|20306.89|20421.28|20301.28|10
1638970050000|2021-12-08 13:27:30|20421.95|20301.95|20422.89|20302.89|20423.2|20303.2|20421.95|20301.95|8
1638970060000|2021-12-08 13:27:40|20423.07|20303.07|20427.33|20307.33|20427.33|20307.33|20422.29|20302.29|10
1638970070000|2021-12-08 13:27:50|20426.76|20306.76|20426.96|20306.96|20426.96|20306.96|20425.71|20305.71|10
1638970080000|2021-12-08 13:28:00|20426.91|20306.91|20429.37|20309.37|20430.27|20310.27|20426.91|20306.91|10
1638970090000|2021-12-08 13:28:10|20428.38|20308.38|20424.76|20304.76|20428.38|20308.38|20424.76|20304.76|10
1638970100000|2021-12-08 13:28:20|20424.75|20304.75|20422.38|20302.38|20424.75|20304.75|20422.1|20302.1|9
1638970110000|2021-12-08 13:28:30|20421.85|20301.85|20420.27|20300.27|20421.85|20301.85|20419.43|20299.43|9
1638970120000|2021-12-08 13:28:40|20420.48|20300.48|20421.01|20301.01|20421.01|20301.01|20419.29|20299.29|9
1638970130000|2021-12-08 13:28:50|20421.17|20301.17|20423.3|20303.3|20423.3|20303.3|20421.17|20301.17|7
1638970140000|2021-12-08 13:29:00|20422.92|20302.92|20425.92|20305.92|20426.36|20306.36|20422.33|20302.33|10
1638970150000|2021-12-08 13:29:10|20425.99|20305.99|20428.58|20308.58|20429.17|20309.17|20425.99|20305.99|10
1638970160000|2021-12-08 13:29:20|20427.95|20307.95|20425.76|20305.76|20427.95|20307.95|20425.61|20305.61|10
1638970170000|2021-12-08 13:29:30|20425.28|20305.28|20426.55|20306.55|20427|20307|20425.28|20305.28|10
1638970180000|2021-12-08 13:29:40|20426.27|20306.27|20427.65|20307.65|20427.65|20307.65|20426.21|20306.21|10
1638970190000|2021-12-08 13:29:50|20427.31|20307.31|20426.85|20306.85|20427.54|20307.54|20425.83|20305.83|9
1638970200000|2021-12-08 13:30:00|20427.08|20307.08|20431.07|20311.07|20431.07|20311.07|20427.08|20307.08|9
1638970210000|2021-12-08 13:30:10|20431.01|20311.01|20433.62|20313.62|20433.62|20313.62|20431.01|20311.01|10
1638970220000|2021-12-08 13:30:20|20433.77|20313.77|20440.01|20320.01|20440.01|20320.01|20433.77|20313.77|10
1638970230000|2021-12-08 13:30:30|20440.85|20320.85|20457.29|20337.29|20457.29|20337.29|20440.85|20320.85|9
1638970240000|2021-12-08 13:30:40|20457.66|20337.66|20479.73|20359.73|20479.73|20359.73|20457.66|20337.66|10
1638970250000|2021-12-08 13:30:50|20478.68|20358.68|20484.17|20364.17|20486.76|20366.76|20478.68|20358.68|10
1638970260000|2021-12-08 13:31:00|20484.35|20364.35|20482.87|20362.87|20484.36|20364.36|20482.55|20362.55|10
1638970270000|2021-12-08 13:31:10|20482.38|20362.38|20479.89|20359.89|20482.38|20362.38|20479.89|20359.89|10
1638970280000|2021-12-08 13:31:20|20479.7|20359.7|20477.66|20357.66|20479.73|20359.73|20477.66|20357.66|8
1638970290000|2021-12-08 13:31:30|20477.8|20357.8|20477.95|20357.95|20478.32|20358.32|20477.38|20357.38|10
1638970300000|2021-12-08 13:31:40|20478.19|20358.19|20476.91|20356.91|20478.19|20358.19|20476.91|20356.91|9
1638970310000|2021-12-08 13:31:50|20476.94|20356.94|20477.53|20357.53|20478.04|20358.04|20476.72|20356.72|10
1638970320000|2021-12-08 13:32:00|20478.9|20358.9|20481.34|20361.34|20481.34|20361.34|20477.97|20357.97|10
1638970330000|2021-12-08 13:32:10|20480.94|20360.94|20488.12|20368.12|20488.12|20368.12|20480.94|20360.94|10
1638970340000|2021-12-08 13:32:20|20487.41|20367.41|20488.74|20368.74|20488.82|20368.82|20487.41|20367.41|10
1638970350000|2021-12-08 13:32:30|20488.7|20368.7|20490.41|20370.41|20490.63|20370.63|20488.7|20368.7|10
1638970360000|2021-12-08 13:32:40|20490.22|20370.22|20491.55|20371.55|20491.58|20371.58|20490.22|20370.22|8
1638970370000|2021-12-08 13:32:50|20491.19|20371.19|20494.6|20374.6|20494.6|20374.6|20491.01|20371.01|10
1638970380000|2021-12-08 13:33:00|20497.44|20377.44|20512.61|20392.61|20512.61|20392.61|20497.44|20377.44|10
1638970390000|2021-12-08 13:33:10|20512.48|20392.48|20510.82|20390.82|20513.93|20393.93|20509.94|20389.94|10
1638970400000|2021-12-08 13:33:20|20511.21|20391.21|20504.55|20384.55|20511.21|20391.21|20504.27|20384.27|10
1638970410000|2021-12-08 13:33:30|20504.68|20384.68|20504.43|20384.43|20505.54|20385.54|20503.75|20383.75|9
1638970420000|2021-12-08 13:33:40|20505.51|20385.51|20511.17|20391.17|20511.17|20391.17|20505.51|20385.51|10
1638970430000|2021-12-08 13:33:50|20512.16|20392.16|20513.85|20393.85|20514.99|20394.99|20512.16|20392.16|10
1638970440000|2021-12-08 13:34:00|20514.78|20394.78|20519.76|20399.76|20519.76|20399.76|20514.78|20394.78|10
1638970450000|2021-12-08 13:34:10|20520.11|20400.11|20529.32|20409.32|20529.32|20409.32|20520.11|20400.11|10
1638970460000|2021-12-08 13:34:20|20528.88|20408.88|20532.69|20412.69|20532.69|20412.69|20528.88|20408.88|10
1638970470000|2021-12-08 13:34:30|20532.75|20412.75|20537.15|20417.15|20537.15|20417.15|20532.75|20412.75|10
1638970480000|2021-12-08 13:34:40|20537.41|20417.41|20541.36|20421.36|20541.36|20421.36|20536.93|20416.93|9
1638970490000|2021-12-08 13:34:50|20541.69|20421.69|20545.4|20425.4|20546.03|20426.03|20541.69|20421.69|10
1638970500000|2021-12-08 13:35:00|20544.76|20424.76|20547.63|20427.63|20547.73|20427.73|20544.76|20424.76|10
1638970510000|2021-12-08 13:35:10|20547.72|20427.72|20544.3|20424.3|20550.12|20430.12|20544.3|20424.3|10
1638970520000|2021-12-08 13:35:20|20543.53|20423.53|20539.18|20419.18|20543.53|20423.53|20538.5|20418.5|10
1638970530000|2021-12-08 13:35:30|20539.32|20419.32|20533.95|20413.95|20539.32|20419.32|20533.95|20413.95|10
1638970540000|2021-12-08 13:35:40|20533.45|20413.45|20532.76|20412.76|20533.46|20413.46|20532.49|20412.49|10
1638970550000|2021-12-08 13:35:50|20532.8|20412.8|20532.98|20412.98|20533.22|20413.22|20532.49|20412.49|10
1638970560000|2021-12-08 13:36:00|20533.36|20413.36|20534.77|20414.77|20534.77|20414.77|20533.36|20413.36|10
1638970570000|2021-12-08 13:36:10|20534.83|20414.83|20536.47|20416.47|20536.47|20416.47|20534.71|20414.71|10
1638970580000|2021-12-08 13:36:20|20536.38|20416.38|20531.08|20411.08|20536.38|20416.38|20531.08|20411.08|10
1638970590000|2021-12-08 13:36:30|20531.16|20411.16|20525.71|20405.71|20531.28|20411.28|20525.71|20405.71|10
1638970600000|2021-12-08 13:36:40|20525.72|20405.72|20522.46|20402.46|20525.77|20405.77|20522.28|20402.28|10
1638970610000|2021-12-08 13:36:50|20522.28|20402.28|20518.61|20398.61|20522.28|20402.28|20518.61|20398.61|10
1638970620000|2021-12-08 13:37:00|20518.33|20398.33|20517.74|20397.74|20518.33|20398.33|20516.68|20396.68|10
1638970630000|2021-12-08 13:37:10|20518.01|20398.01|20522.23|20402.23|20522.43|20402.43|20518.01|20398.01|10
1638970640000|2021-12-08 13:37:20|20522.36|20402.36|20517.48|20397.48|20522.36|20402.36|20517.48|20397.48|10
1638970650000|2021-12-08 13:37:30|20517.38|20397.38|20514.23|20394.23|20517.38|20397.38|20509.69|20389.69|10
1638970660000|2021-12-08 13:37:40|20514.92|20394.92|20512.09|20392.09|20514.92|20394.92|20512.01|20392.01|10
1638970670000|2021-12-08 13:37:50|20512.29|20392.29|20510.38|20390.38|20512.29|20392.29|20509.81|20389.81|10
1638970680000|2021-12-08 13:38:00|20510.89|20390.89|20512.14|20392.14|20512.14|20392.14|20509.87|20389.87|8
1638970690000|2021-12-08 13:38:10|20511.97|20391.97|20515.61|20395.61|20515.61|20395.61|20511.97|20391.97|8
1638970700000|2021-12-08 13:38:20|20515.57|20395.57|20514.64|20394.64|20516.05|20396.05|20514.64|20394.64|10
1638970710000|2021-12-08 13:38:30|20514.55|20394.55|20516.01|20396.01|20516.16|20396.16|20514.35|20394.35|9
1638970720000|2021-12-08 13:38:40|20516.04|20396.04|20523.38|20403.38|20523.38|20403.38|20516.04|20396.04|10
1638970730000|2021-12-08 13:38:50|20523.36|20403.36|20523.79|20403.79|20523.79|20403.79|20523.36|20403.36|10
1638970740000|2021-12-08 13:39:00|20523.69|20403.69|20522.26|20402.26|20524.59|20404.59|20522.26|20402.26|9
1638970750000|2021-12-08 13:39:10|20522.16|20402.16|20519.67|20399.67|20522.16|20402.16|20519.67|20399.67|10
1638970760000|2021-12-08 13:39:20|20519.32|20399.32|20523.39|20403.39|20523.39|20403.39|20519.32|20399.32|10
1638970770000|2021-12-08 13:39:30|20523.9|20403.9|20528.65|20408.65|20529|20409|20523.9|20403.9|10
1638970780000|2021-12-08 13:39:40|20528.84|20408.84|20531.82|20411.82|20532.14|20412.14|20528.81|20408.81|10
1638970790000|2021-12-08 13:39:50|20532.25|20412.25|20534.97|20414.97|20535.74|20415.74|20532.25|20412.25|10
1638970800000|2021-12-08 13:40:00|20534.86|20414.86|20534.38|20414.38|20535.23|20415.23|20534.38|20414.38|10
1638970810000|2021-12-08 13:40:10|20534.77|20414.77|20536.11|20416.11|20536.53|20416.53|20534.77|20414.77|10
1638970820000|2021-12-08 13:40:20|20535.35|20415.35|20532.65|20412.65|20535.43|20415.43|20532.65|20412.65|10
1638970830000|2021-12-08 13:40:30|20532.27|20412.27|20526.99|20406.99|20532.56|20412.56|20526.99|20406.99|10
1638970840000|2021-12-08 13:40:40|20527.05|20407.05|20522.35|20402.35|20527.05|20407.05|20522.35|20402.35|10
1638970850000|2021-12-08 13:40:50|20522.36|20402.36|20522.4|20402.4|20523.07|20403.07|20522.31|20402.31|10
1638970860000|2021-12-08 13:41:00|20522.31|20402.31|20520.03|20400.03|20522.32|20402.32|20519.58|20399.58|9
1638970870000|2021-12-08 13:41:10|20519.88|20399.88|20519.04|20399.04|20519.88|20399.88|20519.04|20399.04|10
1638970880000|2021-12-08 13:41:20|20518.64|20398.64|20516.65|20396.65|20518.64|20398.64|20516.65|20396.65|10
1638970890000|2021-12-08 13:41:30|20516.4|20396.4|20516.86|20396.86|20517.94|20397.94|20516.31|20396.31|9
1638970900000|2021-12-08 13:41:40|20517.03|20397.03|20517.07|20397.07|20518.25|20398.25|20517.03|20397.03|7
1638970910000|2021-12-08 13:41:50|20516.03|20396.03|20516.13|20396.13|20516.24|20396.24|20515.8|20395.8|8
1638970920000|2021-12-08 13:42:00|20515.73|20395.73|20518.97|20398.97|20518.97|20398.97|20515.73|20395.73|10
1638970930000|2021-12-08 13:42:10|20518.69|20398.69|20520.76|20400.76|20520.76|20400.76|20518.69|20398.69|8
1638970940000|2021-12-08 13:42:20|20521.31|20401.31|20524.83|20404.83|20524.83|20404.83|20521.31|20401.31|10
1638970950000|2021-12-08 13:42:30|20524.76|20404.76|20525.62|20405.62|20525.62|20405.62|20524.76|20404.76|10
1638970960000|2021-12-08 13:42:40|20525.97|20405.97|20527.74|20407.74|20527.74|20407.74|20525.97|20405.97|10
1638970970000|2021-12-08 13:42:50|20528.95|20408.95|20532.48|20412.48|20532.48|20412.48|20528.95|20408.95|8
1638970980000|2021-12-08 13:43:00|20532.37|20412.37|20533.09|20413.09|20533.39|20413.39|20532.3|20412.3|9
1638970990000|2021-12-08 13:43:10|20533.42|20413.42|20533.88|20413.88|20534.88|20414.88|20532.85|20412.85|8
1638971000000|2021-12-08 13:43:20|20533.72|20413.72|20531.78|20411.78|20533.72|20413.72|20531.59|20411.59|10
1638971010000|2021-12-08 13:43:30|20531.77|20411.77|20533.18|20413.18|20533.18|20413.18|20531.65|20411.65|10
1638971020000|2021-12-08 13:43:40|20532.94|20412.94|20532.17|20412.17|20533.02|20413.02|20532.17|20412.17|9
1638971030000|2021-12-08 13:43:50|20531.82|20411.82|20527.03|20407.03|20531.82|20411.82|20526.35|20406.35|10
1638971040000|2021-12-08 13:44:00|20526.86|20406.86|20526.12|20406.12|20526.86|20406.86|20525.89|20405.89|10
1638971050000|2021-12-08 13:44:10|20524.98|20404.98|20524.14|20404.14|20524.98|20404.98|20524.14|20404.14|10
1638971060000|2021-12-08 13:44:20|20524.39|20404.39|20520.46|20400.46|20524.39|20404.39|20520.46|20400.46|10
1638971070000|2021-12-08 13:44:30|20519.49|20399.49|20511.72|20391.72|20519.49|20399.49|20511.72|20391.72|10
1638971080000|2021-12-08 13:44:40|20510.51|20390.51|20508.9|20388.9|20511.78|20391.78|20508.71|20388.71|10
1638971090000|2021-12-08 13:44:50|20508.8|20388.8|20509.14|20389.14|20509.46|20389.46|20508.48|20388.48|10
1638971100000|2021-12-08 13:45:00|20509.12|20389.12|20507.34|20387.34|20509.12|20389.12|20507.33|20387.33|10
1638971110000|2021-12-08 13:45:10|20507.09|20387.09|20510.04|20390.04|20510.04|20390.04|20507.09|20387.09|10
1638971120000|2021-12-08 13:45:20|20510.28|20390.28|20514.84|20394.84|20514.84|20394.84|20510.24|20390.24|10
1638971130000|2021-12-08 13:45:30|20515.77|20395.77|20516.45|20396.45|20516.61|20396.61|20515.6|20395.6|10
1638971140000|2021-12-08 13:45:40|20516.89|20396.89|20520.97|20400.97|20521.06|20401.06|20516.89|20396.89|10
1638971150000|2021-12-08 13:45:50|20521.43|20401.43|20524.73|20404.73|20524.73|20404.73|20521.43|20401.43|10
1638971160000|2021-12-08 13:46:00|20524.5|20404.5|20527.13|20407.13|20527.13|20407.13|20524.11|20404.11|9
1638971170000|2021-12-08 13:46:10|20527.22|20407.22|20531.8|20411.8|20531.8|20411.8|20527.22|20407.22|10
1638971180000|2021-12-08 13:46:20|20531.85|20411.85|20535.51|20415.51|20535.51|20415.51|20531.85|20411.85|10
1638971190000|2021-12-08 13:46:30|20536.56|20416.56|20537.93|20417.93|20539.91|20419.91|20536.56|20416.56|10
1638971200000|2021-12-08 13:46:40|20538.13|20418.13|20539.77|20419.77|20539.77|20419.77|20537.34|20417.34|10
1638971210000|2021-12-08 13:46:50|20540.09|20420.09|20546.52|20426.52|20546.52|20426.52|20540.09|20420.09|9
1638971220000|2021-12-08 13:47:00|20547.41|20427.41|20550.29|20430.29|20550.29|20430.29|20547.41|20427.41|10
1638971230000|2021-12-08 13:47:10|20550.25|20430.25|20551.43|20431.43|20551.53|20431.53|20550.25|20430.25|10
1638971240000|2021-12-08 13:47:20|20551.39|20431.39|20548.45|20428.45|20551.53|20431.53|20548.45|20428.45|10
1638971250000|2021-12-08 13:47:30|20547.49|20427.49|20546.57|20426.57|20547.49|20427.49|20546.43|20426.43|10
1638971260000|2021-12-08 13:47:40|20546.62|20426.62|20549.91|20429.91|20549.91|20429.91|20546.52|20426.52|10
1638971270000|2021-12-08 13:47:50|20549.7|20429.7|20548.44|20428.44|20549.7|20429.7|20548.44|20428.44|10
1638971280000|2021-12-08 13:48:00|20548.53|20428.53|20552.18|20432.18|20552.18|20432.18|20548.53|20428.53|10
1638971290000|2021-12-08 13:48:10|20552.03|20432.03|20554.98|20434.98|20555.12|20435.12|20552.03|20432.03|10
1638971300000|2021-12-08 13:48:20|20554.71|20434.71|20550.8|20430.8|20554.71|20434.71|20550.8|20430.8|9
1638971310000|2021-12-08 13:48:30|20548.57|20428.57|20538.97|20418.97|20548.57|20428.57|20538.97|20418.97|10
1638971320000|2021-12-08 13:48:40|20539.68|20419.68|20538.83|20418.83|20539.68|20419.68|20538.39|20418.39|10
1638971330000|2021-12-08 13:48:50|20537.23|20417.23|20538.42|20418.42|20538.52|20418.52|20536.84|20416.84|10
1638971340000|2021-12-08 13:49:00|20538.23|20418.23|20535.75|20415.75|20538.23|20418.23|20535.75|20415.75|10
1638971350000|2021-12-08 13:49:10|20535.37|20415.37|20533.3|20413.3|20535.37|20415.37|20533.3|20413.3|10
1638971360000|2021-12-08 13:49:20|20533.43|20413.43|20531.36|20411.36|20533.58|20413.58|20531.36|20411.36|10
1638971370000|2021-12-08 13:49:30|20531.28|20411.28|20531.31|20411.31|20532|20412|20531.28|20411.28|10
1638971380000|2021-12-08 13:49:40|20531.66|20411.66|20533.92|20413.92|20533.92|20413.92|20531.14|20411.14|10
1638971390000|2021-12-08 13:49:50|20533.94|20413.94|20534.71|20414.71|20534.82|20414.82|20533.53|20413.53|10
1638971400000|2021-12-08 13:50:00|20534.89|20414.89|20535.98|20415.98|20536.03|20416.03|20534.89|20414.89|10
1638971410000|2021-12-08 13:50:10|20535.99|20415.99|20544|20424|20544|20424|20535.77|20415.77|10
1638971420000|2021-12-08 13:50:20|20547.7|20427.7|20555.51|20435.51|20556.95|20436.95|20547.7|20427.7|10
1638971430000|2021-12-08 13:50:30|20556.83|20436.83|20553.58|20433.58|20556.83|20436.83|20553.58|20433.58|10
1638971440000|2021-12-08 13:50:40|20552.84|20432.84|20543.38|20423.38|20552.84|20432.84|20543.38|20423.38|10
1638971450000|2021-12-08 13:50:50|20541.58|20421.58|20535.95|20415.95|20541.58|20421.58|20535.95|20415.95|10
1638971460000|2021-12-08 13:51:00|20535.68|20415.68|20533.39|20413.39|20535.68|20415.68|20533.39|20413.39|10
1638971470000|2021-12-08 13:51:10|20533.91|20413.91|20528.55|20408.55|20534.28|20414.28|20528.55|20408.55|10
1638971480000|2021-12-08 13:51:20|20528.56|20408.56|20521.54|20401.54|20528.56|20408.56|20521.54|20401.54|10
1638971490000|2021-12-08 13:51:30|20519.95|20399.95|20517.92|20397.92|20519.95|20399.95|20517.64|20397.64|10
1638971500000|2021-12-08 13:51:40|20517.62|20397.62|20509.85|20389.85|20517.62|20397.62|20509.85|20389.85|10
1638971510000|2021-12-08 13:51:50|20510.02|20390.02|20506.19|20386.19|20510.35|20390.35|20506.19|20386.19|10
1638971520000|2021-12-08 13:52:00|20506.29|20386.29|20502.05|20382.05|20506.72|20386.72|20502.05|20382.05|10
1638971530000|2021-12-08 13:52:10|20502.24|20382.24|20500.85|20380.85|20502.24|20382.24|20500.67|20380.67|10
1638971540000|2021-12-08 13:52:20|20501.13|20381.13|20489.77|20369.77|20501.13|20381.13|20489.27|20369.27|10
1638971550000|2021-12-08 13:52:30|20489.29|20369.29|20487.76|20367.76|20489.51|20369.51|20487.3|20367.3|9
1638971560000|2021-12-08 13:52:40|20488.43|20368.43|20488.85|20368.85|20489.1|20369.1|20488.43|20368.43|10
1638971570000|2021-12-08 13:52:50|20488.7|20368.7|20490.88|20370.88|20490.88|20370.88|20488.3|20368.3|10
1638971580000|2021-12-08 13:53:00|20490.8|20370.8|20495.16|20375.16|20495.16|20375.16|20490.8|20370.8|10
1638971590000|2021-12-08 13:53:10|20493.73|20373.73|20499.88|20379.88|20500.32|20380.32|20493.73|20373.73|10
1638971600000|2021-12-08 13:53:20|20499.96|20379.96|20500.18|20380.18|20500.88|20380.88|20499.71|20379.71|10
1638971610000|2021-12-08 13:53:30|20500.72|20380.72|20501.03|20381.03|20501.44|20381.44|20500.71|20380.71|10
1638971620000|2021-12-08 13:53:40|20500.91|20380.91|20504.78|20384.78|20504.78|20384.78|20500.88|20380.88|10
1638971630000|2021-12-08 13:53:50|20505.43|20385.43|20508.48|20388.48|20508.95|20388.95|20505.43|20385.43|10
1638971640000|2021-12-08 13:54:00|20507.69|20387.69|20508.31|20388.31|20510.1|20390.1|20507.28|20387.28|10
1638971650000|2021-12-08 13:54:10|20508.34|20388.34|20510.65|20390.65|20510.65|20390.65|20508.34|20388.34|9
1638971660000|2021-12-08 13:54:20|20510.61|20390.61|20512.1|20392.1|20512.1|20392.1|20510.61|20390.61|10
1638971670000|2021-12-08 13:54:30|20512.15|20392.15|20512.34|20392.34|20513.66|20393.66|20512.15|20392.15|10
1638971680000|2021-12-08 13:54:40|20513.39|20393.39|20511.41|20391.41|20513.39|20393.39|20511.41|20391.41|10
1638971690000|2021-12-08 13:54:50|20511.28|20391.28|20505.64|20385.64|20511.28|20391.28|20505.64|20385.64|10
1638971700000|2021-12-08 13:55:00|20505.33|20385.33|20500.44|20380.44|20505.49|20385.49|20500.44|20380.44|10
1638971710000|2021-12-08 13:55:10|20500.14|20380.14|20498|20378|20500.47|20380.47|20497.8|20377.8|10
1638971720000|2021-12-08 13:55:20|20497.66|20377.66|20495.63|20375.63|20497.66|20377.66|20495.24|20375.24|10
1638971730000|2021-12-08 13:55:30|20496.12|20376.12|20496.84|20376.84|20497.8|20377.8|20496.12|20376.12|10
1638971740000|2021-12-08 13:55:40|20496.92|20376.92|20497.69|20377.69|20497.72|20377.72|20496.86|20376.86|10
1638971750000|2021-12-08 13:55:50|20496.84|20376.84|20496.67|20376.67|20497|20377|20495.68|20375.68|10
1638971760000|2021-12-08 13:56:00|20496.64|20376.64|20498.03|20378.03|20498.06|20378.06|20496.56|20376.56|9
1638971770000|2021-12-08 13:56:10|20498.28|20378.28|20500.68|20380.68|20500.68|20380.68|20498.28|20378.28|8
1638971780000|2021-12-08 13:56:20|20500.64|20380.64|20499.36|20379.36|20500.88|20380.88|20499.29|20379.29|10
1638971790000|2021-12-08 13:56:30|20499.48|20379.48|20497.96|20377.96|20500.97|20380.97|20497.96|20377.96|10
1638971800000|2021-12-08 13:56:40|20496.94|20376.94|20493.11|20373.11|20496.94|20376.94|20492.42|20372.42|10
1638971810000|2021-12-08 13:56:50|20492.93|20372.93|20488.95|20368.95|20492.93|20372.93|20488.95|20368.95|10
1638971820000|2021-12-08 13:57:00|20489.62|20369.62|20490.39|20370.39|20490.39|20370.39|20488.57|20368.57|10
1638971830000|2021-12-08 13:57:10|20490.84|20370.84|20493.44|20373.44|20493.44|20373.44|20490.84|20370.84|9
1638971840000|2021-12-08 13:57:20|20493.67|20373.67|20492.79|20372.79|20493.67|20373.67|20492.68|20372.68|9
1638971850000|2021-12-08 13:57:30|20492.32|20372.32|20490.34|20370.34|20492.52|20372.52|20489.58|20369.58|10
1638971860000|2021-12-08 13:57:40|20490.56|20370.56|20488.96|20368.96|20490.56|20370.56|20488.96|20368.96|10
1638971870000|2021-12-08 13:57:50|20488.87|20368.87|20491.45|20371.45|20491.47|20371.47|20488.4|20368.4|9
1638971880000|2021-12-08 13:58:00|20491.5|20371.5|20487.47|20367.47|20491.5|20371.5|20487.47|20367.47|10
1638971890000|2021-12-08 13:58:10|20487.63|20367.63|20483.44|20363.44|20487.63|20367.63|20483.44|20363.44|10
1638971900000|2021-12-08 13:58:20|20483.23|20363.23|20477.98|20357.98|20483.23|20363.23|20477.98|20357.98|10
1638971910000|2021-12-08 13:58:30|20477.93|20357.93|20468.09|20348.09|20477.93|20357.93|20468.09|20348.09|10
1638971920000|2021-12-08 13:58:40|20467.97|20347.97|20461.05|20341.05|20467.97|20347.97|20461.05|20341.05|10
1638971930000|2021-12-08 13:58:50|20460.06|20340.06|20459.13|20339.13|20460.06|20340.06|20458.34|20338.34|9
1638971940000|2021-12-08 13:59:00|20458.49|20338.49|20467.07|20347.07|20467.07|20347.07|20458.49|20338.49|10
1638971950000|2021-12-08 13:59:10|20467.93|20347.93|20470.37|20350.37|20470.37|20350.37|20467.93|20347.93|10
1638971960000|2021-12-08 13:59:20|20470.45|20350.45|20470.11|20350.11|20470.56|20350.56|20470.11|20350.11|10
1638971970000|2021-12-08 13:59:30|20470.58|20350.58|20472.4|20352.4|20472.4|20352.4|20470.22|20350.22|8
1638971980000|2021-12-08 13:59:40|20470.46|20350.46|20471.37|20351.37|20471.69|20351.69|20469.88|20349.88|10
1638971990000|2021-12-08 13:59:50|20471.3|20351.3|20472.79|20352.79|20472.79|20352.79|20471.3|20351.3|10
1638972000000|2021-12-08 14:00:00|20472.23|20352.23|20471.65|20351.65|20472.69|20352.69|20471.65|20351.65|10
1638972010000|2021-12-08 14:00:10|20470.62|20350.62|20464.1|20344.1|20470.62|20350.62|20464.1|20344.1|10
1638972020000|2021-12-08 14:00:20|20462.43|20342.43|20460.09|20340.09|20462.44|20342.44|20459.57|20339.57|10
1638972030000|2021-12-08 14:00:30|20459.98|20339.98|20458.26|20338.26|20459.98|20339.98|20458.26|20338.26|9
1638972040000|2021-12-08 14:00:40|20458.47|20338.47|20453.75|20333.75|20458.47|20338.47|20452.97|20332.97|10
1638972050000|2021-12-08 14:00:50|20453.67|20333.67|20453.8|20333.8|20453.85|20333.85|20452.79|20332.79|10
1638972060000|2021-12-08 14:01:00|20453.72|20333.72|20453.99|20333.99|20455.61|20335.61|20453.72|20333.72|10
1638972070000|2021-12-08 14:01:10|20454.65|20334.65|20451.73|20331.73|20455.21|20335.21|20451.73|20331.73|9
1638972080000|2021-12-08 14:01:20|20450.56|20330.56|20446.55|20326.55|20450.65|20330.65|20446.55|20326.55|10
1638972090000|2021-12-08 14:01:30|20446.72|20326.72|20440.09|20320.09|20446.72|20326.72|20440.09|20320.09|9
1638972100000|2021-12-08 14:01:40|20439.93|20319.93|20434.76|20314.76|20439.93|20319.93|20434.76|20314.76|10
1638972110000|2021-12-08 14:01:50|20433.14|20313.14|20436.14|20316.14|20436.14|20316.14|20432.68|20312.68|10
1638972120000|2021-12-08 14:02:00|20435.61|20315.61|20434.78|20314.78|20435.73|20315.73|20434.65|20314.65|9
1638972130000|2021-12-08 14:02:10|20434.97|20314.97|20435.26|20315.26|20435.47|20315.47|20434.72|20314.72|10
1638972140000|2021-12-08 14:02:20|20436.12|20316.12|20436.78|20316.78|20437.14|20317.14|20436.12|20316.12|9
1638972150000|2021-12-08 14:02:30|20435.9|20315.9|20442.21|20322.21|20442.21|20322.21|20435.9|20315.9|10
1638972160000|2021-12-08 14:02:40|20442.32|20322.32|20443.36|20323.36|20443.56|20323.56|20441.98|20321.98|10
1638972170000|2021-12-08 14:02:50|20443.68|20323.68|20446.69|20326.69|20446.86|20326.86|20443.68|20323.68|10
1638972180000|2021-12-08 14:03:00|20446.63|20326.63|20457.07|20337.07|20457.07|20337.07|20445.8|20325.8|10
1638972190000|2021-12-08 14:03:10|20458.9|20338.9|20465.82|20345.82|20466.18|20346.18|20458.9|20338.9|10
1638972200000|2021-12-08 14:03:20|20466.91|20346.91|20473.55|20353.55|20473.55|20353.55|20466.91|20346.91|10
1638972210000|2021-12-08 14:03:30|20473.62|20353.62|20474.11|20354.11|20474.11|20354.11|20473.18|20353.18|10
1638972220000|2021-12-08 14:03:40|20474.68|20354.68|20473.31|20353.31|20478.6|20358.6|20473.31|20353.31|10
1638972230000|2021-12-08 14:03:50|20473.45|20353.45|20466.11|20346.11|20473.45|20353.45|20466.11|20346.11|10
1638972240000|2021-12-08 14:04:00|20466.06|20346.06|20461.36|20341.36|20466.63|20346.63|20461.36|20341.36|9
1638972250000|2021-12-08 14:04:10|20461.53|20341.53|20459.79|20339.79|20461.9|20341.9|20458.34|20338.34|10
1638972260000|2021-12-08 14:04:20|20459.73|20339.73|20460.12|20340.12|20460.12|20340.12|20458.73|20338.73|10
1638972270000|2021-12-08 14:04:30|20458.81|20338.81|20460.49|20340.49|20461.04|20341.04|20458.81|20338.81|10
1638972280000|2021-12-08 14:04:40|20460.4|20340.4|20459.94|20339.94|20461.46|20341.46|20459.94|20339.94|10
1638972290000|2021-12-08 14:04:50|20460.53|20340.53|20459.16|20339.16|20461.02|20341.02|20458.87|20338.87|10
1638972300000|2021-12-08 14:05:00|20457.45|20337.45|20456.05|20336.05|20457.9|20337.9|20455.78|20335.78|10
1638972310000|2021-12-08 14:05:10|20455.82|20335.82|20455.7|20335.7|20455.82|20335.82|20455.15|20335.15|10
1638972320000|2021-12-08 14:05:20|20456.3|20336.3|20455.2|20335.2|20456.3|20336.3|20455.2|20335.2|10
1638972330000|2021-12-08 14:05:30|20455.12|20335.12|20453.36|20333.36|20455.78|20335.78|20453.36|20333.36|10
1638972340000|2021-12-08 14:05:40|20453.29|20333.29|20449.66|20329.66|20453.38|20333.38|20449.66|20329.66|10
1638972350000|2021-12-08 14:05:50|20450.05|20330.05|20450.4|20330.4|20450.79|20330.79|20450.05|20330.05|10
1638972360000|2021-12-08 14:06:00|20450.42|20330.42|20448.05|20328.05|20450.42|20330.42|20448.05|20328.05|9
1638972370000|2021-12-08 14:06:10|20447.96|20327.96|20442.44|20322.44|20447.96|20327.96|20442.44|20322.44|10
1638972380000|2021-12-08 14:06:20|20441.79|20321.79|20439.27|20319.27|20441.79|20321.79|20439.01|20319.01|9
1638972390000|2021-12-08 14:06:30|20438.92|20318.92|20433.79|20313.79|20438.92|20318.92|20433.49|20313.49|10
1638972400000|2021-12-08 14:06:40|20433.66|20313.66|20433.94|20313.94|20434.48|20314.48|20433.28|20313.28|10
1638972410000|2021-12-08 14:06:50|20433.88|20313.88|20434.26|20314.26|20434.28|20314.28|20433.58|20313.58|10
1638972420000|2021-12-08 14:07:00|20434.36|20314.36|20434.35|20314.35|20434.58|20314.58|20434.09|20314.09|10
1638972430000|2021-12-08 14:07:10|20434.33|20314.33|20437.01|20317.01|20438.47|20318.47|20434.33|20314.33|10
1638972440000|2021-12-08 14:07:20|20437.4|20317.4|20440.48|20320.48|20440.68|20320.68|20437.4|20317.4|10
1638972450000|2021-12-08 14:07:30|20439.62|20319.62|20437.76|20317.76|20439.62|20319.62|20437.76|20317.76|9
1638972460000|2021-12-08 14:07:40|20437.56|20317.56|20437.88|20317.88|20438.52|20318.52|20437.12|20317.12|9
1638972470000|2021-12-08 14:07:50|20438.26|20318.26|20438.48|20318.48|20438.73|20318.73|20437.79|20317.79|9
1638972480000|2021-12-08 14:08:00|20437.93|20317.93|20436.29|20316.29|20438.05|20318.05|20436.29|20316.29|10
1638972490000|2021-12-08 14:08:10|20436.14|20316.14|20437.24|20317.24|20437.63|20317.63|20436.07|20316.07|9
1638972500000|2021-12-08 14:08:20|20438.26|20318.26|20441.37|20321.37|20441.37|20321.37|20438.12|20318.12|9
1638972510000|2021-12-08 14:08:30|20442.18|20322.18|20447.24|20327.24|20447.24|20327.24|20442.18|20322.18|10
1638972520000|2021-12-08 14:08:40|20447.4|20327.4|20449.4|20329.4|20450.44|20330.44|20447.4|20327.4|9
1638972530000|2021-12-08 14:08:50|20450.89|20330.89|20453.1|20333.1|20453.12|20333.12|20450.89|20330.89|10
1638972540000|2021-12-08 14:09:00|20453.09|20333.09|20451.62|20331.62|20453.09|20333.09|20451.62|20331.62|10
1638972550000|2021-12-08 14:09:10|20452.07|20332.07|20455.29|20335.29|20455.29|20335.29|20452.07|20332.07|10
1638972560000|2021-12-08 14:09:20|20455.19|20335.19|20454.52|20334.52|20455.75|20335.75|20454.26|20334.26|9
1638972570000|2021-12-08 14:09:30|20454.58|20334.58|20459.25|20339.25|20459.25|20339.25|20454.58|20334.58|10
1638972580000|2021-12-08 14:09:40|20460.14|20340.14|20462.43|20342.43|20462.66|20342.66|20460.14|20340.14|10
1638972590000|2021-12-08 14:09:50|20462.25|20342.25|20466.7|20346.7|20466.7|20346.7|20462.25|20342.25|10
1638972600000|2021-12-08 14:10:00|20466.34|20346.34|20470.13|20350.13|20470.13|20350.13|20466.34|20346.34|10
1638972610000|2021-12-08 14:10:10|20470.43|20350.43|20471.09|20351.09|20471.27|20351.27|20470.3|20350.3|10
1638972620000|2021-12-08 14:10:20|20471.11|20351.11|20469.19|20349.19|20471.11|20351.11|20469.19|20349.19|8
1638972630000|2021-12-08 14:10:30|20469.32|20349.32|20482.55|20362.55|20482.55|20362.55|20469.32|20349.32|10
1638972640000|2021-12-08 14:10:40|20483.67|20363.67|20493.17|20373.17|20493.17|20373.17|20483.67|20363.67|10
1638972650000|2021-12-08 14:10:50|20494.32|20374.32|20498.12|20378.12|20498.78|20378.78|20494.32|20374.32|9
1638972660000|2021-12-08 14:11:00|20498.08|20378.08|20502.82|20382.82|20503.27|20383.27|20498.08|20378.08|10
1638972670000|2021-12-08 14:11:10|20502.14|20382.14|20502.67|20382.67|20503.98|20383.98|20502.14|20382.14|10
1638972680000|2021-12-08 14:11:20|20503.16|20383.16|20503.92|20383.92|20503.92|20383.92|20503|20383|9
1638972690000|2021-12-08 14:11:30|20504.72|20384.72|20510.19|20390.19|20510.19|20390.19|20504.72|20384.72|10
1638972700000|2021-12-08 14:11:40|20510.03|20390.03|20514.49|20394.49|20514.49|20394.49|20510.03|20390.03|10
1638972710000|2021-12-08 14:11:50|20515.02|20395.02|20522.02|20402.02|20522.02|20402.02|20515.02|20395.02|10
1638972720000|2021-12-08 14:12:00|20522.55|20402.55|20528.4|20408.4|20528.4|20408.4|20522.55|20402.55|10
1638972730000|2021-12-08 14:12:10|20533.59|20413.59|20534.56|20414.56|20534.59|20414.59|20532.64|20412.64|10
1638972740000|2021-12-08 14:12:20|20534.81|20414.81|20539.1|20419.1|20539.1|20419.1|20534.58|20414.58|10
1638972750000|2021-12-08 14:12:30|20540.74|20420.74|20542.12|20422.12|20542.12|20422.12|20540.53|20420.53|10
1638972760000|2021-12-08 14:12:40|20542.79|20422.79|20545.33|20425.33|20546.02|20426.02|20542.79|20422.79|10
1638972770000|2021-12-08 14:12:50|20545.78|20425.78|20543.07|20423.07|20545.98|20425.98|20543.07|20423.07|10
1638972780000|2021-12-08 14:13:00|20543.65|20423.65|20544.56|20424.56|20544.56|20424.56|20543.44|20423.44|10
1638972790000|2021-12-08 14:13:10|20544.61|20424.61|20545.41|20425.41|20545.98|20425.98|20544.61|20424.61|10
1638972800000|2021-12-08 14:13:20|20545.7|20425.7|20544.31|20424.31|20546.07|20426.07|20544.31|20424.31|10
1638972810000|2021-12-08 14:13:30|20544.34|20424.34|20544.48|20424.48|20544.62|20424.62|20544.34|20424.34|10
1638972820000|2021-12-08 14:13:40|20544.56|20424.56|20553.96|20433.96|20553.96|20433.96|20544.56|20424.56|10
1638972830000|2021-12-08 14:13:50|20555.44|20435.44|20563.64|20443.64|20563.64|20443.64|20555.44|20435.44|10
1638972840000|2021-12-08 14:14:00|20564.18|20444.18|20580.38|20460.38|20580.38|20460.38|20563.92|20443.92|10
1638972850000|2021-12-08 14:14:10|20583.48|20463.48|20582.27|20462.27|20585.07|20465.07|20581.87|20461.87|10
1638972860000|2021-12-08 14:14:20|20582.21|20462.21|20588.03|20468.03|20588.03|20468.03|20581.72|20461.72|10
1638972870000|2021-12-08 14:14:30|20588.46|20468.46|20592.54|20472.54|20592.54|20472.54|20588.46|20468.46|10
1638972880000|2021-12-08 14:14:40|20592.57|20472.57|20593.53|20473.53|20594.54|20474.54|20592.57|20472.57|10
1638972890000|2021-12-08 14:14:50|20593.43|20473.43|20593.84|20473.84|20594.07|20474.07|20593.13|20473.13|10
1638972900000|2021-12-08 14:15:00|20593.3|20473.3|20590.54|20470.54|20593.3|20473.3|20590.2|20470.2|10
1638972910000|2021-12-08 14:15:10|20590.92|20470.92|20594.33|20474.33|20594.33|20474.33|20590.58|20470.58|10
1638972920000|2021-12-08 14:15:20|20595.25|20475.25|20598.66|20478.66|20598.66|20478.66|20594.88|20474.88|10
1638972930000|2021-12-08 14:15:30|20598.87|20478.87|20605.66|20485.66|20605.66|20485.66|20598.87|20478.87|10
1638972940000|2021-12-08 14:15:40|20605.07|20485.07|20628.39|20508.39|20628.39|20508.39|20605.07|20485.07|10
1638972950000|2021-12-08 14:15:50|20629.39|20509.39|20637.41|20517.41|20637.41|20517.41|20629.39|20509.39|10
1638972960000|2021-12-08 14:16:00|20635.39|20515.39|20666.09|20546.09|20666.09|20546.09|20635.39|20515.39|10
1638972970000|2021-12-08 14:16:10|20667.19|20547.19|20685.96|20565.96|20685.96|20565.96|20667.19|20547.19|10
1638972980000|2021-12-08 14:16:20|20689.12|20569.12|20692.96|20572.96|20697.02|20577.02|20689.12|20569.12|10
1638972990000|2021-12-08 14:16:30|20693.4|20573.4|20712|20592|20712.58|20592.58|20693.4|20573.4|10
1638973000000|2021-12-08 14:16:40|20712.51|20592.51|20710.97|20590.97|20714.11|20594.11|20708.2|20588.2|10
1638973010000|2021-12-08 14:16:50|20711.09|20591.09|20707.37|20587.37|20712.59|20592.59|20707.37|20587.37|10
1638973020000|2021-12-08 14:17:00|20707.64|20587.64|20694.36|20574.36|20707.64|20587.64|20694.36|20574.36|10
1638973030000|2021-12-08 14:17:10|20694.42|20574.42|20703.01|20583.01|20703.01|20583.01|20694.22|20574.22|10
1638973040000|2021-12-08 14:17:20|20704.94|20584.94|20712.7|20592.7|20712.7|20592.7|20704.94|20584.94|10
1638973050000|2021-12-08 14:17:30|20712.9|20592.9|20715.2|20595.2|20715.54|20595.54|20712.9|20592.9|9
1638973060000|2021-12-08 14:17:40|20714.51|20594.51|20719.09|20599.09|20719.09|20599.09|20713.85|20593.85|9
1638973070000|2021-12-08 14:17:50|20719.9|20599.9|20724.16|20604.16|20724.16|20604.16|20719.9|20599.9|10
1638973080000|2021-12-08 14:18:00|20722.06|20602.06|20725.34|20605.34|20725.34|20605.34|20721.53|20601.53|10
1638973090000|2021-12-08 14:18:10|20725.93|20605.93|20739.04|20619.04|20739.04|20619.04|20725.93|20605.93|10
1638973100000|2021-12-08 14:18:20|20741.02|20621.02|20741.13|20621.13|20741.79|20621.79|20739.75|20619.75|10
1638973110000|2021-12-08 14:18:30|20741.76|20621.76|20746.54|20626.54|20748.01|20628.01|20741.76|20621.76|10
1638973120000|2021-12-08 14:18:40|20746.96|20626.96|20741.93|20621.93|20746.96|20626.96|20741.93|20621.93|10
1638973130000|2021-12-08 14:18:50|20743.95|20623.95|20741.2|20621.2|20743.95|20623.95|20740.21|20620.21|10
1638973140000|2021-12-08 14:19:00|20742.96|20622.96|20741.56|20621.56|20745.7|20625.7|20741.56|20621.56|10
1638973150000|2021-12-08 14:19:10|20741.67|20621.67|20744.26|20624.26|20744.26|20624.26|20741.64|20621.64|10
1638973160000|2021-12-08 14:19:20|20743.82|20623.82|20745.05|20625.05|20745.9|20625.9|20743|20623|10
1638973170000|2021-12-08 14:19:30|20744.9|20624.9|20740.74|20620.74|20745.05|20625.05|20740.74|20620.74|10
1638973180000|2021-12-08 14:19:40|20740.45|20620.45|20742.24|20622.24|20742.24|20622.24|20737.78|20617.78|10
1638973190000|2021-12-08 14:19:50|20743.61|20623.61|20748.36|20628.36|20748.36|20628.36|20743.61|20623.61|10
1638973200000|2021-12-08 14:20:00|20748.89|20628.89|20750.48|20630.48|20750.48|20630.48|20746.99|20626.99|10
1638973210000|2021-12-08 14:20:10|20753.22|20633.22|20759.96|20639.96|20759.96|20639.96|20752.91|20632.91|10
1638973220000|2021-12-08 14:20:20|20762.04|20642.04|20773.45|20653.45|20773.45|20653.45|20762.04|20642.04|10
1638973230000|2021-12-08 14:20:30|20774.84|20654.84|20778.7|20658.7|20779.6|20659.6|20774.84|20654.84|10
1638973240000|2021-12-08 14:20:40|20779.41|20659.41|20768.47|20648.47|20780.06|20660.06|20768.47|20648.47|10
1638973250000|2021-12-08 14:20:50|20767.88|20647.88|20760.11|20640.11|20767.88|20647.88|20759.2|20639.2|10
1638973260000|2021-12-08 14:21:00|20759.91|20639.91|20760.74|20640.74|20763.25|20643.25|20759.88|20639.88|10
1638973270000|2021-12-08 14:21:10|20757.21|20637.21|20743.55|20623.55|20757.21|20637.21|20743.55|20623.55|10
1638973280000|2021-12-08 14:21:20|20741.51|20621.51|20731.78|20611.78|20741.51|20621.51|20731.78|20611.78|10
1638973290000|2021-12-08 14:21:30|20730.27|20610.27|20740.09|20620.09|20740.09|20620.09|20729.88|20609.88|10
1638973300000|2021-12-08 14:21:40|20742.36|20622.36|20751.27|20631.27|20751.27|20631.27|20742.36|20622.36|10
1638973310000|2021-12-08 14:21:50|20751.54|20631.54|20755.35|20635.35|20755.35|20635.35|20749.43|20629.43|10
1638973320000|2021-12-08 14:22:00|20756.28|20636.28|20758.42|20638.42|20761.84|20641.84|20756.28|20636.28|10
1638973330000|2021-12-08 14:22:10|20758.87|20638.87|20756.54|20636.54|20759.48|20639.48|20756.54|20636.54|9
1638973340000|2021-12-08 14:22:20|20754.57|20634.57|20748.29|20628.29|20754.57|20634.57|20748.29|20628.29|10
1638973350000|2021-12-08 14:22:30|20747.83|20627.83|20748.1|20628.1|20748.1|20628.1|20745.36|20625.36|10
1638973360000|2021-12-08 14:22:40|20747.25|20627.25|20743.22|20623.22|20747.65|20627.65|20743.22|20623.22|10
1638973370000|2021-12-08 14:22:50|20743.29|20623.29|20742.82|20622.82|20743.36|20623.36|20742.82|20622.82|10
1638973380000|2021-12-08 14:23:00|20743.04|20623.04|20742.5|20622.5|20743.34|20623.34|20742.5|20622.5|10
1638973390000|2021-12-08 14:23:10|20743.55|20623.55|20744.53|20624.53|20744.53|20624.53|20743.29|20623.29|9
1638973400000|2021-12-08 14:23:20|20744.92|20624.92|20747.73|20627.73|20747.73|20627.73|20744.92|20624.92|10
1638973410000|2021-12-08 14:23:30|20747.94|20627.94|20741.67|20621.67|20749.05|20629.05|20741.67|20621.67|10
1638973420000|2021-12-08 14:23:40|20740.45|20620.45|20735.95|20615.95|20740.45|20620.45|20734.97|20614.97|10
1638973430000|2021-12-08 14:23:50|20735.54|20615.54|20734.05|20614.05|20735.57|20615.57|20733.91|20613.91|10
1638973440000|2021-12-08 14:24:00|20733.71|20613.71|20731.83|20611.83|20734.3|20614.3|20731.83|20611.83|10
1638973450000|2021-12-08 14:24:10|20732.06|20612.06|20727.82|20607.82|20732.06|20612.06|20727.82|20607.82|10
1638973460000|2021-12-08 14:24:20|20727.84|20607.84|20729.92|20609.92|20730.47|20610.47|20727.02|20607.02|10
1638973470000|2021-12-08 14:24:30|20732.61|20612.61|20737.97|20617.97|20737.97|20617.97|20732.42|20612.42|10
1638973480000|2021-12-08 14:24:40|20738.49|20618.49|20741.04|20621.04|20741.69|20621.69|20738.49|20618.49|10
1638973490000|2021-12-08 14:24:50|20740.95|20620.95|20739.04|20619.04|20740.95|20620.95|20738.87|20618.87|10
1638973500000|2021-12-08 14:25:00|20739.08|20619.08|20738.75|20618.75|20739.75|20619.75|20738.52|20618.52|10
1638973510000|2021-12-08 14:25:10|20738.54|20618.54|20737.58|20617.58|20739.33|20619.33|20737.58|20617.58|9
1638973520000|2021-12-08 14:25:20|20737.68|20617.68|20738.92|20618.92|20738.92|20618.92|20736.7|20616.7|10
1638973530000|2021-12-08 14:25:30|20739.2|20619.2|20739.91|20619.91|20739.91|20619.91|20738.61|20618.61|10
1638973540000|2021-12-08 14:25:40|20739.66|20619.66|20743.81|20623.81|20743.81|20623.81|20739.44|20619.44|10
1638973550000|2021-12-08 14:25:50|20744.53|20624.53|20746.63|20626.63|20746.63|20626.63|20744.08|20624.08|10
1638973560000|2021-12-08 14:26:00|20746.9|20626.9|20753.28|20633.28|20753.28|20633.28|20746.9|20626.9|10
1638973570000|2021-12-08 14:26:10|20753.81|20633.81|20773.3|20653.3|20773.3|20653.3|20753.81|20633.81|10
1638973580000|2021-12-08 14:26:20|20773.35|20653.35|20787.34|20667.34|20787.34|20667.34|20773.35|20653.35|10
1638973590000|2021-12-08 14:26:30|20794.17|20674.17|20803.29|20683.29|20803.29|20683.29|20794.05|20674.05|10
1638973600000|2021-12-08 14:26:40|20804.79|20684.79|20816.04|20696.04|20816.04|20696.04|20803.72|20683.72|10
1638973610000|2021-12-08 14:26:50|20817.17|20697.17|20833.83|20713.83|20833.83|20713.83|20813.47|20693.47|10
1638973620000|2021-12-08 14:27:00|20833.97|20713.97|20843.47|20723.47|20843.47|20723.47|20833.97|20713.97|10
1638973630000|2021-12-08 14:27:10|20842.55|20722.55|20882.31|20762.31|20882.31|20762.31|20842.55|20722.55|9
1638973640000|2021-12-08 14:27:20|20879.49|20759.49|20890.9|20770.9|20892.29|20772.29|20878|20758|10
1638973650000|2021-12-08 14:27:30|20886.87|20766.87|20874.2|20754.2|20886.87|20766.87|20874.2|20754.2|10
1638973660000|2021-12-08 14:27:40|20871.58|20751.58|20872.6|20752.6|20874.29|20754.29|20871.58|20751.58|10
1638973670000|2021-12-08 14:27:50|20870.79|20750.79|20861.67|20741.67|20870.79|20750.79|20861.36|20741.36|10
1638973680000|2021-12-08 14:28:00|20861.83|20741.83|20860.77|20740.77|20864.64|20744.64|20860.77|20740.77|10
1638973690000|2021-12-08 14:28:10|20859.83|20739.83|20866.8|20746.8|20866.8|20746.8|20858.51|20738.51|10
1638973700000|2021-12-08 14:28:20|20867.88|20747.88|20887.45|20767.45|20888.85|20768.85|20867.88|20747.88|10
1638973710000|2021-12-08 14:28:30|20887.73|20767.73|20893.11|20773.11|20893.11|20773.11|20886.47|20766.47|10
1638973720000|2021-12-08 14:28:40|20894.86|20774.86|20889.8|20769.8|20896.2|20776.2|20889.8|20769.8|10
1638973730000|2021-12-08 14:28:50|20889.97|20769.97|20887.36|20767.36|20890.88|20770.88|20886.36|20766.36|10
1638973740000|2021-12-08 14:29:00|20889.33|20769.33|20895.47|20775.47|20898.06|20778.06|20889.33|20769.33|10
1638973750000|2021-12-08 14:29:10|20894.97|20774.97|20895.29|20775.29|20895.29|20775.29|20892.51|20772.51|10
1638973760000|2021-12-08 14:29:20|20894.36|20774.36|20929.34|20809.34|20929.34|20809.34|20893.25|20773.25|10
1638973770000|2021-12-08 14:29:30|20935.56|20815.56|20968.36|20848.36|20968.36|20848.36|20935.56|20815.56|10
1638973780000|2021-12-08 14:29:40|20970.95|20850.95|20968.61|20848.61|20972.71|20852.71|20968.61|20848.61|10
1638973790000|2021-12-08 14:29:50|20967.34|20847.34|20964.66|20844.66|20968.05|20848.05|20962.97|20842.97|10
1638973800000|2021-12-08 14:30:00|20962.96|20842.96|20962.36|20842.36|20962.96|20842.96|20956.61|20836.61|10
1638973810000|2021-12-08 14:30:10|20966.01|20846.01|20945.43|20825.43|20966.01|20846.01|20945.43|20825.43|10
1638973820000|2021-12-08 14:30:20|20944.57|20824.57|20929.79|20809.79|20944.57|20824.57|20929.79|20809.79|10
1638973830000|2021-12-08 14:30:30|20929.49|20809.49|20904.82|20784.82|20929.49|20809.49|20904.82|20784.82|10
1638973840000|2021-12-08 14:30:40|20903.7|20783.7|20903.99|20783.99|20907.36|20787.36|20903.7|20783.7|10
1638973850000|2021-12-08 14:30:50|20904.55|20784.55|20905.23|20785.23|20908.9|20788.9|20903.86|20783.86|10
1638973860000|2021-12-08 14:31:00|20904.94|20784.94|20903.23|20783.23|20906.56|20786.56|20903.23|20783.23|10
1638973870000|2021-12-08 14:31:10|20892.3|20772.3|20880.06|20760.06|20893.22|20773.22|20880.06|20760.06|10
1638973880000|2021-12-08 14:31:20|20877.73|20757.73|20850.53|20730.53|20877.73|20757.73|20850.53|20730.53|10
1638973890000|2021-12-08 14:31:30|20850.81|20730.81|20818.5|20698.5|20855.93|20735.93|20817.09|20697.09|10
1638973900000|2021-12-08 14:31:40|20819.52|20699.52|20831.69|20711.69|20831.69|20711.69|20819.52|20699.52|10
1638973910000|2021-12-08 14:31:50|20834.37|20714.37|20852.22|20732.22|20852.22|20732.22|20834.37|20714.37|10
1638973920000|2021-12-08 14:32:00|20852.11|20732.11|20853.36|20733.36|20856.21|20736.21|20852.11|20732.11|10
1638973930000|2021-12-08 14:32:10|20851.52|20731.52|20855.08|20735.08|20855.08|20735.08|20847.48|20727.48|10
1638973940000|2021-12-08 14:32:20|20859.39|20739.39|20880.41|20760.41|20880.41|20760.41|20859.39|20739.39|10
1638973950000|2021-12-08 14:32:30|20883.84|20763.84|20890.08|20770.08|20891.66|20771.66|20883.31|20763.31|10
1638973960000|2021-12-08 14:32:40|20890.21|20770.21|20877.67|20757.67|20890.21|20770.21|20877.67|20757.67|10
1638973970000|2021-12-08 14:32:50|20874.19|20754.19|20881.83|20761.83|20881.83|20761.83|20874.15|20754.15|10
1638973980000|2021-12-08 14:33:00|20881.46|20761.46|20884.18|20764.18|20886.52|20766.52|20881.46|20761.46|10
1638973990000|2021-12-08 14:33:10|20885.29|20765.29|20884.79|20764.79|20886.27|20766.27|20884.79|20764.79|10
1638974000000|2021-12-08 14:33:20|20883.01|20763.01|20880.75|20760.75|20885.87|20765.87|20880.75|20760.75|10
1638974010000|2021-12-08 14:33:30|20880.94|20760.94|20880.88|20760.88|20880.94|20760.94|20877.22|20757.22|10
1638974020000|2021-12-08 14:33:40|20882.26|20762.26|20910.91|20790.91|20910.91|20790.91|20882.26|20762.26|10
1638974030000|2021-12-08 14:33:50|20915.74|20795.74|20924.09|20804.09|20926.63|20806.63|20915.74|20795.74|10
1638974040000|2021-12-08 14:34:00|20922.52|20802.52|20914.75|20794.75|20922.52|20802.52|20914.75|20794.75|10
1638974050000|2021-12-08 14:34:10|20915.5|20795.5|20919.68|20799.68|20921.28|20801.28|20914.62|20794.62|10
1638974060000|2021-12-08 14:34:20|20919.29|20799.29|20914.66|20794.66|20921.64|20801.64|20914.66|20794.66|10
1638974070000|2021-12-08 14:34:30|20912.81|20792.81|20908.58|20788.58|20912.81|20792.81|20908.58|20788.58|10
1638974080000|2021-12-08 14:34:40|20909.63|20789.63|20898.06|20778.06|20909.98|20789.98|20898.06|20778.06|10
1638974090000|2021-12-08 14:34:50|20898.19|20778.19|20897.57|20777.57|20898.19|20778.19|20894.73|20774.73|10
1638974100000|2021-12-08 14:35:00|20897.4|20777.4|20897.22|20777.22|20898.44|20778.44|20896.77|20776.77|10
1638974110000|2021-12-08 14:35:10|20897.93|20777.93|20899.68|20779.68|20899.68|20779.68|20897.93|20777.93|10
1638974120000|2021-12-08 14:35:20|20899.56|20779.56|20899.33|20779.33|20900.47|20780.47|20897.73|20777.73|10
1638974130000|2021-12-08 14:35:30|20900.11|20780.11|20904.62|20784.62|20904.62|20784.62|20900.04|20780.04|10
1638974140000|2021-12-08 14:35:40|20904.85|20784.85|20900.77|20780.77|20905.25|20785.25|20900.77|20780.77|9
1638974150000|2021-12-08 14:35:50|20900.01|20780.01|20898.42|20778.42|20902.1|20782.1|20898.42|20778.42|10
1638974160000|2021-12-08 14:36:00|20897.97|20777.97|20894.88|20774.88|20898.85|20778.85|20894.88|20774.88|10
1638974170000|2021-12-08 14:36:10|20895.29|20775.29|20891.07|20771.07|20896.3|20776.3|20891.07|20771.07|10
1638974180000|2021-12-08 14:36:20|20890.95|20770.95|20890.08|20770.08|20890.95|20770.95|20889.29|20769.29|10
1638974190000|2021-12-08 14:36:30|20889.84|20769.84|20886.33|20766.33|20890.35|20770.35|20886.33|20766.33|10
1638974200000|2021-12-08 14:36:40|20885.73|20765.73|20885.39|20765.39|20886.69|20766.69|20884.61|20764.61|10
1638974210000|2021-12-08 14:36:50|20884.86|20764.86|20880.97|20760.97|20885|20765|20880.97|20760.97|10
1638974220000|2021-12-08 14:37:00|20882.63|20762.63|20888.7|20768.7|20889.4|20769.4|20882.21|20762.21|10
1638974230000|2021-12-08 14:37:10|20889.42|20769.42|20893|20773|20893|20773|20887.09|20767.09|10
1638974240000|2021-12-08 14:37:20|20893.09|20773.09|20891.72|20771.72|20895.72|20775.72|20891.66|20771.66|10
1638974250000|2021-12-08 14:37:30|20891.78|20771.78|20894.62|20774.62|20895.12|20775.12|20891.51|20771.51|9
1638974260000|2021-12-08 14:37:40|20895.06|20775.06|20892.21|20772.21|20895.63|20775.63|20891.93|20771.93|10
1638974270000|2021-12-08 14:37:50|20891.38|20771.38|20888.82|20768.82|20891.38|20771.38|20888.82|20768.82|10
1638974280000|2021-12-08 14:38:00|20888.49|20768.49|20889.32|20769.32|20889.32|20769.32|20886.33|20766.33|10
1638974290000|2021-12-08 14:38:10|20891|20771|20888.7|20768.7|20891|20771|20888.24|20768.24|10
1638974300000|2021-12-08 14:38:20|20888.43|20768.43|20883.39|20763.39|20888.43|20768.43|20883.39|20763.39|10
1638974310000|2021-12-08 14:38:30|20882.18|20762.18|20877.78|20757.78|20882.5|20762.5|20877.78|20757.78|10
1638974320000|2021-12-08 14:38:40|20877.84|20757.84|20876.98|20756.98|20877.84|20757.84|20876.67|20756.67|10
1638974330000|2021-12-08 14:38:50|20877.9|20757.9|20876.4|20756.4|20877.9|20757.9|20875.46|20755.46|10
1638974340000|2021-12-08 14:39:00|20875.67|20755.67|20874.99|20754.99|20875.72|20755.72|20874.85|20754.85|9
1638974350000|2021-12-08 14:39:10|20875.06|20755.06|20876.68|20756.68|20876.78|20756.78|20874.48|20754.48|10
1638974360000|2021-12-08 14:39:20|20877.91|20757.91|20875.66|20755.66|20878.12|20758.12|20875.66|20755.66|10
1638974370000|2021-12-08 14:39:30|20874.92|20754.92|20873.09|20753.09|20874.92|20754.92|20873.09|20753.09|10
1638974380000|2021-12-08 14:39:40|20874.52|20754.52|20870.98|20750.98|20874.52|20754.52|20870.7|20750.7|10
1638974390000|2021-12-08 14:39:50|20869.33|20749.33|20866.93|20746.93|20869.33|20749.33|20866.93|20746.93|10
1638974400000|2021-12-08 14:40:00|20866.45|20746.45|20866.55|20746.55|20867.2|20747.2|20865.57|20745.57|10
1638974410000|2021-12-08 14:40:10|20866.1|20746.1|20871.32|20751.32|20871.32|20751.32|20866.1|20746.1|10
1638974420000|2021-12-08 14:40:20|20874.13|20754.13|20883.6|20763.6|20883.6|20763.6|20874.13|20754.13|10
1638974430000|2021-12-08 14:40:30|20883.43|20763.43|20889.3|20769.3|20889.3|20769.3|20883.43|20763.43|10
1638974440000|2021-12-08 14:40:40|20890.5|20770.5|20903.43|20783.43|20903.43|20783.43|20890.5|20770.5|10
1638974450000|2021-12-08 14:40:50|20903.4|20783.4|20913.37|20793.37|20913.37|20793.37|20903.4|20783.4|10
1638974460000|2021-12-08 14:41:00|20913.49|20793.49|20917.64|20797.64|20920.42|20800.42|20913.49|20793.49|10
1638974470000|2021-12-08 14:41:10|20916.87|20796.87|20909.59|20789.59|20916.87|20796.87|20909.59|20789.59|10
1638974480000|2021-12-08 14:41:20|20910.12|20790.12|20909.34|20789.34|20910.12|20790.12|20908.65|20788.65|10
1638974490000|2021-12-08 14:41:30|20911.13|20791.13|20912.17|20792.17|20913.1|20793.1|20910.47|20790.47|10
1638974500000|2021-12-08 14:41:40|20912.62|20792.62|20910.66|20790.66|20912.94|20792.94|20910.38|20790.38|10
1638974510000|2021-12-08 14:41:50|20911.2|20791.2|20910.34|20790.34|20911.54|20791.54|20910.34|20790.34|10
1638974520000|2021-12-08 14:42:00|20910.4|20790.4|20911.42|20791.42|20912.41|20792.41|20910.34|20790.34|10
1638974530000|2021-12-08 14:42:10|20911.23|20791.23|20905.96|20785.96|20911.23|20791.23|20905.96|20785.96|10
1638974540000|2021-12-08 14:42:20|20905.59|20785.59|20904.19|20784.19|20907.85|20787.85|20904.19|20784.19|10
1638974550000|2021-12-08 14:42:30|20905.83|20785.83|20906.26|20786.26|20906.46|20786.46|20905.04|20785.04|10
1638974560000|2021-12-08 14:42:40|20906.91|20786.91|20912.02|20792.02|20912.82|20792.82|20906.88|20786.88|10
1638974570000|2021-12-08 14:42:50|20912.2|20792.2|20915.46|20795.46|20917.15|20797.15|20912.2|20792.2|10
1638974580000|2021-12-08 14:43:00|20916.77|20796.77|20918.97|20798.97|20919.57|20799.57|20916.77|20796.77|10
1638974590000|2021-12-08 14:43:10|20918.95|20798.95|20917.48|20797.48|20918.97|20798.97|20917.48|20797.48|9
1638974600000|2021-12-08 14:43:20|20917.68|20797.68|20919.24|20799.24|20919.38|20799.38|20917.38|20797.38|10
1638974610000|2021-12-08 14:43:30|20919.18|20799.18|20914.86|20794.86|20919.21|20799.21|20914.86|20794.86|10
1638974620000|2021-12-08 14:43:40|20913.8|20793.8|20912.7|20792.7|20913.8|20793.8|20912.7|20792.7|10
1638974630000|2021-12-08 14:43:50|20912.41|20792.41|20910.04|20790.04|20912.97|20792.97|20910.04|20790.04|10
1638974640000|2021-12-08 14:44:00|20910.3|20790.3|20909.29|20789.29|20910.81|20790.81|20909.29|20789.29|10
1638974650000|2021-12-08 14:44:10|20907.93|20787.93|20902.02|20782.02|20907.93|20787.93|20902.02|20782.02|9
1638974660000|2021-12-08 14:44:20|20901.77|20781.77|20899.3|20779.3|20901.77|20781.77|20898.34|20778.34|10
1638974670000|2021-12-08 14:44:30|20899.28|20779.28|20898.99|20778.99|20900|20780|20898.69|20778.69|10
1638974680000|2021-12-08 14:44:40|20898.38|20778.38|20897.56|20777.56|20898.38|20778.38|20896.58|20776.58|10
1638974690000|2021-12-08 14:44:50|20898.29|20778.29|20901.45|20781.45|20901.45|20781.45|20897.8|20777.8|10
1638974700000|2021-12-08 14:45:00|20901.83|20781.83|20903.96|20783.96|20904.78|20784.78|20901.83|20781.83|10
1638974710000|2021-12-08 14:45:10|20904.57|20784.57|20912.79|20792.79|20913.05|20793.05|20904.57|20784.57|10
1638974720000|2021-12-08 14:45:20|20911.85|20791.85|20901.37|20781.37|20911.85|20791.85|20901.12|20781.12|10
1638974730000|2021-12-08 14:45:30|20897.25|20777.25|20893.3|20773.3|20897.42|20777.42|20893.3|20773.3|10
1638974740000|2021-12-08 14:45:40|20893.85|20773.85|20894.4|20774.4|20895.39|20775.39|20893.39|20773.39|10
1638974750000|2021-12-08 14:45:50|20894.95|20774.95|20895.7|20775.7|20895.7|20775.7|20894.58|20774.58|9
1638974760000|2021-12-08 14:46:00|20895.93|20775.93|20897.31|20777.31|20897.44|20777.44|20895.64|20775.64|10
1638974770000|2021-12-08 14:46:10|20897.25|20777.25|20898.71|20778.71|20898.86|20778.86|20896.95|20776.95|9
1638974780000|2021-12-08 14:46:20|20903.92|20783.92|20908.68|20788.68|20908.68|20788.68|20903.92|20783.92|10
1638974790000|2021-12-08 14:46:30|20908.88|20788.88|20917.2|20797.2|20917.2|20797.2|20908.88|20788.88|10
1638974800000|2021-12-08 14:46:40|20917.19|20797.19|20920.64|20800.64|20920.64|20800.64|20916.87|20796.87|10
1638974810000|2021-12-08 14:46:50|20927.18|20807.18|20938.28|20818.28|20938.28|20818.28|20927.18|20807.18|10
1638974820000|2021-12-08 14:47:00|20946.9|20826.9|20961.8|20841.8|20961.8|20841.8|20946.9|20826.9|10
1638974830000|2021-12-08 14:47:10|20968.13|20848.13|20984.06|20864.06|20984.06|20864.06|20968.13|20848.13|10
1638974840000|2021-12-08 14:47:20|20987.56|20867.56|21014.56|20894.56|21014.56|20894.56|20987.56|20867.56|10
1638974850000|2021-12-08 14:47:30|21014.31|20894.31|21023.53|20903.53|21023.53|20903.53|21014.06|20894.06|9
1638974860000|2021-12-08 14:47:40|21026.9|20906.9|21044.86|20924.86|21044.86|20924.86|21026.9|20906.9|10
1638974870000|2021-12-08 14:47:50|21053.16|20933.16|21059.61|20939.61|21064.4|20944.4|21053.16|20933.16|10
1638974880000|2021-12-08 14:48:00|21058.37|20938.37|21044.99|20924.99|21058.37|20938.37|21044.34|20924.34|10
1638974890000|2021-12-08 14:48:10|21045.04|20925.04|21033.75|20913.75|21045.04|20925.04|21033.75|20913.75|9
1638974900000|2021-12-08 14:48:20|21031.82|20911.82|21033.32|20913.32|21034.7|20914.7|21030.85|20910.85|10
1638974910000|2021-12-08 14:48:30|21033|20913|21036.73|20916.73|21036.73|20916.73|21033|20913|9
1638974920000|2021-12-08 14:48:40|21038.18|20918.18|21052.42|20932.42|21052.42|20932.42|21037.82|20917.82|10
1638974930000|2021-12-08 14:48:50|21069.82|20949.82|21080.29|20960.29|21080.29|20960.29|21069.82|20949.82|10
1638974940000|2021-12-08 14:49:00|21081.51|20961.51|21076.4|20956.4|21082.24|20962.24|21075.56|20955.56|10
1638974950000|2021-12-08 14:49:10|21077.17|20957.17|21102.53|20982.53|21102.53|20982.53|21077.17|20957.17|10
1638974960000|2021-12-08 14:49:20|21109.37|20989.37|21124.76|21004.76|21126.67|21006.67|21109.37|20989.37|10
1638974970000|2021-12-08 14:49:30|21126.36|21006.36|21127.89|21007.89|21130.63|21010.63|21126.36|21006.36|10
1638974980000|2021-12-08 14:49:40|21126.65|21006.65|21108.03|20988.03|21127.56|21007.56|21104.71|20984.71|10
1638974990000|2021-12-08 14:49:50|21110.94|20990.94|21109.13|20989.13|21113.5|20993.5|21109.03|20989.03|10
1638975000000|2021-12-08 14:50:00|21107.17|20987.17|21096.57|20976.57|21107.17|20987.17|21096.57|20976.57|10
1638975010000|2021-12-08 14:50:10|21093.55|20973.55|21089.04|20969.04|21093.55|20973.55|21088.06|20968.06|10
1638975020000|2021-12-08 14:50:20|21091.01|20971.01|21100.12|20980.12|21100.12|20980.12|21091.01|20971.01|10
1638975030000|2021-12-08 14:50:30|21102.02|20982.02|21112.95|20992.95|21113.79|20993.79|21102.02|20982.02|10
1638975040000|2021-12-08 14:50:40|21110.54|20990.54|21094.21|20974.21|21110.64|20990.64|21093.98|20973.98|10
1638975050000|2021-12-08 14:50:50|21093.43|20973.43|21099.27|20979.27|21101.28|20981.28|21092.85|20972.85|10
1638975060000|2021-12-08 14:51:00|21097.78|20977.78|21097.12|20977.12|21099.46|20979.46|21097.12|20977.12|10
1638975070000|2021-12-08 14:51:10|21098.9|20978.9|21089.25|20969.25|21098.9|20978.9|21089.25|20969.25|10
1638975080000|2021-12-08 14:51:20|21087.11|20967.11|21086.86|20966.86|21088.62|20968.62|21086.19|20966.19|10
1638975090000|2021-12-08 14:51:30|21086.57|20966.57|21088.58|20968.58|21088.77|20968.77|21086.57|20966.57|10
1638975100000|2021-12-08 14:51:40|21088.22|20968.22|21089.66|20969.66|21091.61|20971.61|21088.22|20968.22|10
1638975110000|2021-12-08 14:51:50|21088.98|20968.98|21085.35|20965.35|21089.75|20969.75|21084.66|20964.66|10
1638975120000|2021-12-08 14:52:00|21084.18|20964.18|21089.02|20969.02|21089.02|20969.02|21083.8|20963.8|10
1638975130000|2021-12-08 14:52:10|21087.32|20967.32|21087.77|20967.77|21090.41|20970.41|21087.21|20967.21|9
1638975140000|2021-12-08 14:52:20|21083.45|20963.45|21076.02|20956.02|21083.45|20963.45|21076.02|20956.02|10
1638975150000|2021-12-08 14:52:30|21074.75|20954.75|21066.61|20946.61|21074.75|20954.75|21066.61|20946.61|10
1638975160000|2021-12-08 14:52:40|21067.1|20947.1|21066.46|20946.46|21068.22|20948.22|21065.38|20945.38|10
1638975170000|2021-12-08 14:52:50|21066.98|20946.98|21065.03|20945.03|21066.98|20946.98|21063.66|20943.66|10
1638975180000|2021-12-08 14:53:00|21065.79|20945.79|21071.49|20951.49|21073.72|20953.72|21065.79|20945.79|10
1638975190000|2021-12-08 14:53:10|21070.76|20950.76|21086.6|20966.6|21086.6|20966.6|21070.76|20950.76|10
1638975200000|2021-12-08 14:53:20|21088.08|20968.08|21092.29|20972.29|21092.29|20972.29|21088.08|20968.08|10
1638975210000|2021-12-08 14:53:30|21092.15|20972.15|21088.86|20968.86|21092.15|20972.15|21088.86|20968.86|10
1638975220000|2021-12-08 14:53:40|21089.53|20969.53|21093.6|20973.6|21093.75|20973.75|21089.33|20969.33|10
1638975230000|2021-12-08 14:53:50|21093.65|20973.65|21092.16|20972.16|21093.65|20973.65|21092.16|20972.16|9
1638975240000|2021-12-08 14:54:00|21092.09|20972.09|21081.59|20961.59|21093.53|20973.53|21081.59|20961.59|10
1638975250000|2021-12-08 14:54:10|21080.21|20960.21|21072.48|20952.48|21080.21|20960.21|21072.48|20952.48|10
1638975260000|2021-12-08 14:54:20|21068.01|20948.01|21058.99|20938.99|21068.01|20948.01|21058.88|20938.88|10
1638975270000|2021-12-08 14:54:30|21059.28|20939.28|21057.84|20937.84|21059.28|20939.28|21056.53|20936.53|10
1638975280000|2021-12-08 14:54:40|21058.93|20938.93|21059.4|20939.4|21060.95|20940.95|21058.37|20938.37|10
1638975290000|2021-12-08 14:54:50|21058.55|20938.55|21058.3|20938.3|21058.58|20938.58|21057.08|20937.08|10
1638975300000|2021-12-08 14:55:00|21059.77|20939.77|21056.06|20936.06|21059.77|20939.77|21056.06|20936.06|10
1638975310000|2021-12-08 14:55:10|21056.28|20936.28|21057.9|20937.9|21057.9|20937.9|21054.31|20934.31|10
1638975320000|2021-12-08 14:55:20|21057.76|20937.76|21056.33|20936.33|21060.16|20940.16|21056.33|20936.33|10
1638975330000|2021-12-08 14:55:30|21055.44|20935.44|21050.08|20930.08|21055.44|20935.44|21050.08|20930.08|10
1638975340000|2021-12-08 14:55:40|21049.84|20929.84|21042.13|20922.13|21049.84|20929.84|21042.13|20922.13|10
1638975350000|2021-12-08 14:55:50|21040.14|20920.14|21025.92|20905.92|21040.14|20920.14|21025.92|20905.92|10
1638975360000|2021-12-08 14:56:00|21026.05|20906.05|21023.39|20903.39|21026.05|20906.05|21023.39|20903.39|10
1638975370000|2021-12-08 14:56:10|21022.48|20902.48|21025.36|20905.36|21025.36|20905.36|21020.47|20900.47|10
1638975380000|2021-12-08 14:56:20|21029.77|20909.77|21030.5|20910.5|21031.53|20911.53|21028.56|20908.56|10
1638975390000|2021-12-08 14:56:30|21030.62|20910.62|21028.21|20908.21|21031.47|20911.47|21027.68|20907.68|10
1638975400000|2021-12-08 14:56:40|21027.81|20907.81|21024.25|20904.25|21029.69|20909.69|21019.41|20899.41|10
1638975410000|2021-12-08 14:56:50|21025.7|20905.7|21030.56|20910.56|21030.56|20910.56|21025.7|20905.7|10
1638975420000|2021-12-08 14:57:00|21031.09|20911.09|21036.37|20916.37|21036.37|20916.37|21031.09|20911.09|10
1638975430000|2021-12-08 14:57:10|21037.9|20917.9|21040.5|20920.5|21040.5|20920.5|21037.7|20917.7|9
1638975440000|2021-12-08 14:57:20|21042.15|20922.15|21043.44|20923.44|21043.61|20923.61|21040.15|20920.15|10
1638975450000|2021-12-08 14:57:30|21043.22|20923.22|21045.97|20925.97|21048.38|20928.38|21043.22|20923.22|10
1638975460000|2021-12-08 14:57:40|21043.63|20923.63|21035.92|20915.92|21043.63|20923.63|21035.92|20915.92|10
1638975470000|2021-12-08 14:57:50|21035.46|20915.46|21035.1|20915.1|21035.46|20915.46|21033.07|20913.07|10
1638975480000|2021-12-08 14:58:00|21034.81|20914.81|21034.77|20914.77|21036.18|20916.18|21034.77|20914.77|10
1638975490000|2021-12-08 14:58:10|21032.85|20912.85|21037.44|20917.44|21037.85|20917.85|21032.85|20912.85|10
1638975500000|2021-12-08 14:58:20|21037.46|20917.46|21039.49|20919.49|21039.49|20919.49|21037.45|20917.45|9
1638975510000|2021-12-08 14:58:30|21039.7|20919.7|21048.36|20928.36|21049.13|20929.13|21039.7|20919.7|10
1638975520000|2021-12-08 14:58:40|21049.26|20929.26|21048.41|20928.41|21051.67|20931.67|21048.39|20928.39|10
1638975530000|2021-12-08 14:58:50|21045.91|20925.91|21047.24|20927.24|21048.24|20928.24|21045.4|20925.4|9
1638975540000|2021-12-08 14:59:00|21046.72|20926.72|21044.49|20924.49|21047.18|20927.18|21044.36|20924.36|9
1638975550000|2021-12-08 14:59:10|21044.24|20924.24|21045.59|20925.59|21045.59|20925.59|21043.7|20923.7|10
1638975560000|2021-12-08 14:59:20|21046.56|20926.56|21049.9|20929.9|21049.9|20929.9|21046.31|20926.31|10
1638975570000|2021-12-08 14:59:30|21049.95|20929.95|21057.16|20937.16|21057.16|20937.16|21049.95|20929.95|10
1638975580000|2021-12-08 14:59:40|21056.88|20936.88|21054.55|20934.55|21059.16|20939.16|21054.55|20934.55|10
1638975590000|2021-12-08 14:59:50|21054.59|20934.59|21049.92|20929.92|21054.59|20934.59|21049.92|20929.92|10
1638975600000|2021-12-08 15:00:00|21048.11|20928.11|21049.47|20929.47|21049.47|20929.47|21044.95|20924.95|9
1638975610000|2021-12-08 15:00:10|21051.28|20931.28|21076.27|20956.27|21076.27|20956.27|21051.28|20931.28|10
1638975620000|2021-12-08 15:00:20|21075.46|20955.46|21077.13|20957.13|21079.59|20959.59|21075.46|20955.46|9
1638975630000|2021-12-08 15:00:30|21076.09|20956.09|21079.45|20959.45|21079.45|20959.45|21075|20955|9
1638975640000|2021-12-08 15:00:40|21079.86|20959.86|21080|20960|21082.15|20962.15|21078.86|20958.86|9
1638975650000|2021-12-08 15:00:50|21078.73|20958.73|21062.56|20942.56|21078.73|20958.73|21062.45|20942.45|10
1638975660000|2021-12-08 15:01:00|21061.57|20941.57|21045.22|20925.22|21061.57|20941.57|21045.22|20925.22|10
1638975670000|2021-12-08 15:01:10|21045.37|20925.37|21040.69|20920.69|21045.37|20925.37|21040.69|20920.69|10
1638975680000|2021-12-08 15:01:20|21041.63|20921.63|21039.21|20919.21|21041.78|20921.78|21038.9|20918.9|9
1638975690000|2021-12-08 15:01:30|21039.42|20919.42|21037.57|20917.57|21039.42|20919.42|21037.57|20917.57|10
1638975700000|2021-12-08 15:01:40|21037.1|20917.1|21041.89|20921.89|21041.89|20921.89|21037.1|20917.1|10
1638975710000|2021-12-08 15:01:50|21041.92|20921.92|21044.64|20924.64|21046.06|20926.06|21041.31|20921.31|10
1638975720000|2021-12-08 15:02:00|21044.7|20924.7|21042.91|20922.91|21044.7|20924.7|21042.91|20922.91|10
1638975730000|2021-12-08 15:02:10|21043.5|20923.5|21044.64|20924.64|21044.64|20924.64|21042.93|20922.93|10
1638975740000|2021-12-08 15:02:20|21044.82|20924.82|21051|20931|21051.35|20931.35|21044.82|20924.82|10
1638975750000|2021-12-08 15:02:30|21051.16|20931.16|21052.88|20932.88|21053|20933|21050.56|20930.56|10
1638975760000|2021-12-08 15:02:40|21053.76|20933.76|21063.25|20943.25|21063.25|20943.25|21053.76|20933.76|10
1638975770000|2021-12-08 15:02:50|21064.65|20944.65|21072.59|20952.59|21072.59|20952.59|21064.65|20944.65|10
1638975780000|2021-12-08 15:03:00|21074.51|20954.51|21080.18|20960.18|21080.18|20960.18|21074.51|20954.51|10
1638975790000|2021-12-08 15:03:10|21080.47|20960.47|21078.94|20958.94|21080.9|20960.9|21078.59|20958.59|10
1638975800000|2021-12-08 15:03:20|21078.08|20958.08|21078.13|20958.13|21078.29|20958.29|21077.23|20957.23|10
1638975810000|2021-12-08 15:03:30|21078.16|20958.16|21073.61|20953.61|21078.16|20958.16|21073.61|20953.61|10
1638975820000|2021-12-08 15:03:40|21074.03|20954.03|21074.24|20954.24|21074.24|20954.24|21073.26|20953.26|10
1638975830000|2021-12-08 15:03:50|21075.06|20955.06|21077.39|20957.39|21078.22|20958.22|21075.06|20955.06|10
1638975840000|2021-12-08 15:04:00|21074.27|20954.27|21062.03|20942.03|21074.27|20954.27|21062.03|20942.03|10
1638975850000|2021-12-08 15:04:10|21062.44|20942.44|21058.99|20938.99|21062.44|20942.44|21058.84|20938.84|10
1638975860000|2021-12-08 15:04:20|21058.83|20938.83|21057.19|20937.19|21058.95|20938.95|21057.19|20937.19|10
1638975870000|2021-12-08 15:04:30|21056.14|20936.14|21058.53|20938.53|21058.53|20938.53|21056.14|20936.14|9
1638975880000|2021-12-08 15:04:40|21058.54|20938.54|21061.85|20941.85|21061.85|20941.85|21058.54|20938.54|10
1638975890000|2021-12-08 15:04:50|21062.3|20942.3|21063.18|20943.18|21064.81|20944.81|21061.69|20941.69|10
1638975900000|2021-12-08 15:05:00|21063.39|20943.39|21063.18|20943.18|21063.77|20943.77|21062.29|20942.29|10
1638975910000|2021-12-08 15:05:10|21062.95|20942.95|21060.78|20940.78|21063.2|20943.2|21060.78|20940.78|10
1638975920000|2021-12-08 15:05:20|21060.61|20940.61|21063.38|20943.38|21063.38|20943.38|21060.39|20940.39|10
1638975930000|2021-12-08 15:05:30|21063.62|20943.62|21062.21|20942.21|21065.32|20945.32|21062.21|20942.21|10
1638975940000|2021-12-08 15:05:40|21062.32|20942.32|21061.37|20941.37|21062.32|20942.32|21061.33|20941.33|10
1638975950000|2021-12-08 15:05:50|21061.63|20941.63|21061.81|20941.81|21061.81|20941.81|21060.13|20940.13|10
1638975960000|2021-12-08 15:06:00|21060.91|20940.91|21066.45|20946.45|21066.45|20946.45|21060.91|20940.91|10
1638975970000|2021-12-08 15:06:10|21066.42|20946.42|21070.49|20950.49|21070.77|20950.77|21066.38|20946.38|10
1638975980000|2021-12-08 15:06:20|21071.34|20951.34|21078.2|20958.2|21078.2|20958.2|21071.28|20951.28|10
1638975990000|2021-12-08 15:06:30|21080.74|20960.74|21089.26|20969.26|21089.99|20969.99|21080.74|20960.74|10
1638976000000|2021-12-08 15:06:40|21089.08|20969.08|21092.3|20972.3|21092.3|20972.3|21088.99|20968.99|10
1638976010000|2021-12-08 15:06:50|21091.99|20971.99|21093.97|20973.97|21094.32|20974.32|21091.59|20971.59|10
1638976020000|2021-12-08 15:07:00|21094.6|20974.6|21096.37|20976.37|21096.37|20976.37|21094.32|20974.32|10
1638976030000|2021-12-08 15:07:10|21096|20976|21097.9|20977.9|21097.9|20977.9|21096|20976|10
1638976040000|2021-12-08 15:07:20|21098.06|20978.06|21101.02|20981.02|21101.29|20981.29|21097.76|20977.76|9
1638976050000|2021-12-08 15:07:30|21100.47|20980.47|21102.22|20982.22|21102.22|20982.22|21100.47|20980.47|9
1638976060000|2021-12-08 15:07:40|21102.13|20982.13|21099.02|20979.02|21102.13|20982.13|21099.02|20979.02|10
1638976070000|2021-12-08 15:07:50|21098.82|20978.82|21097.19|20977.19|21098.82|20978.82|21097.19|20977.19|9
1638976080000|2021-12-08 15:08:00|21097.34|20977.34|21093.92|20973.92|21097.34|20977.34|21093.92|20973.92|10
1638976090000|2021-12-08 15:08:10|21093.88|20973.88|21086.87|20966.87|21093.88|20973.88|21086.87|20966.87|10
1638976100000|2021-12-08 15:08:20|21086.95|20966.95|21082.29|20962.29|21086.95|20966.95|21082.29|20962.29|10
1638976110000|2021-12-08 15:08:30|21081.86|20961.86|21082.66|20962.66|21082.66|20962.66|21081.14|20961.14|10
1638976120000|2021-12-08 15:08:40|21082.39|20962.39|21083.04|20963.04|21083.2|20963.2|21081.53|20961.53|9
1638976130000|2021-12-08 15:08:50|21081.71|20961.71|21087.74|20967.74|21087.74|20967.74|21081.71|20961.71|10
1638976140000|2021-12-08 15:09:00|21087.39|20967.39|21085.43|20965.43|21087.55|20967.55|21085.43|20965.43|9
1638976150000|2021-12-08 15:09:10|21085.41|20965.41|21083.57|20963.57|21085.51|20965.51|21082.44|20962.44|10
1638976160000|2021-12-08 15:09:20|21083.09|20963.09|21087.29|20967.29|21087.29|20967.29|21082.66|20962.66|9
1638976170000|2021-12-08 15:09:30|21087.62|20967.62|21094.48|20974.48|21094.9|20974.9|21087.62|20967.62|10
1638976180000|2021-12-08 15:09:40|21095.08|20975.08|21105.32|20985.32|21105.32|20985.32|21095.08|20975.08|10
1638976190000|2021-12-08 15:09:50|21105.9|20985.9|21106.82|20986.82|21108.32|20988.32|21105.9|20985.9|10
1638976200000|2021-12-08 15:10:00|21106.61|20986.61|21110.17|20990.17|21110.17|20990.17|21106.01|20986.01|10
1638976210000|2021-12-08 15:10:10|21110.13|20990.13|21112.17|20992.17|21112.65|20992.65|21110.02|20990.02|9
1638976220000|2021-12-08 15:10:20|21112.18|20992.18|21115.56|20995.56|21115.56|20995.56|21111.63|20991.63|10
1638976230000|2021-12-08 15:10:30|21115.48|20995.48|21118.68|20998.68|21119.25|20999.25|21115.48|20995.48|10
1638976240000|2021-12-08 15:10:40|21118.56|20998.56|21112.66|20992.66|21118.56|20998.56|21112.66|20992.66|10
1638976250000|2021-12-08 15:10:50|21112.53|20992.53|21110.77|20990.77|21112.53|20992.53|21109.8|20989.8|10
1638976260000|2021-12-08 15:11:00|21110.29|20990.29|21111.34|20991.34|21111.79|20991.79|21110.24|20990.24|10
1638976270000|2021-12-08 15:11:10|21113.18|20993.18|21110.11|20990.11|21113.18|20993.18|21110.11|20990.11|9
1638976280000|2021-12-08 15:11:20|21109.82|20989.82|21103.13|20983.13|21109.82|20989.82|21103.13|20983.13|10
1638976290000|2021-12-08 15:11:30|21102.94|20982.94|21111.68|20991.68|21111.68|20991.68|21101.85|20981.85|10
1638976300000|2021-12-08 15:11:40|21111.84|20991.84|21117.12|20997.12|21117.4|20997.4|21111.84|20991.84|10
1638976310000|2021-12-08 15:11:50|21117.87|20997.87|21119.08|20999.08|21119.66|20999.66|21117.87|20997.87|10
1638976320000|2021-12-08 15:12:00|21119.44|20999.44|21120.58|21000.58|21121.07|21001.07|21119.44|20999.44|10
1638976330000|2021-12-08 15:12:10|21120.53|21000.53|21119.2|20999.2|21120.64|21000.64|21119.05|20999.05|10
1638976340000|2021-12-08 15:12:20|21119.29|20999.29|21121.49|21001.49|21121.49|21001.49|21119.29|20999.29|10
1638976350000|2021-12-08 15:12:30|21122.55|21002.55|21125.05|21005.05|21125.24|21005.24|21122.55|21002.55|10
1638976360000|2021-12-08 15:12:40|21125.08|21005.08|21126.92|21006.92|21126.95|21006.95|21124.85|21004.85|10
1638976370000|2021-12-08 15:12:50|21127.47|21007.47|21126.35|21006.35|21127.69|21007.69|21126.35|21006.35|10
1638976380000|2021-12-08 15:13:00|21126.11|21006.11|21130.57|21010.57|21130.57|21010.57|21126.11|21006.11|10
1638976390000|2021-12-08 15:13:10|21130.41|21010.41|21131.03|21011.03|21131.14|21011.14|21129.08|21009.08|10
1638976400000|2021-12-08 15:13:20|21130.61|21010.61|21128.94|21008.94|21130.61|21010.61|21128.57|21008.57|10
1638976410000|2021-12-08 15:13:30|21130.49|21010.49|21133.04|21013.04|21133.04|21013.04|21130.49|21010.49|10
1638976420000|2021-12-08 15:13:40|21133.32|21013.32|21137.13|21017.13|21137.13|21017.13|21133.2|21013.2|10
1638976430000|2021-12-08 15:13:50|21138.79|21018.79|21142.12|21022.12|21142.6|21022.6|21138.79|21018.79|9
1638976440000|2021-12-08 15:14:00|21142.4|21022.4|21144.42|21024.42|21145.11|21025.11|21142.4|21022.4|10
1638976450000|2021-12-08 15:14:10|21144.23|21024.23|21144.05|21024.05|21144.87|21024.87|21144.05|21024.05|10
1638976460000|2021-12-08 15:14:20|21144.72|21024.72|21148.7|21028.7|21148.77|21028.77|21144.72|21024.72|10
1638976470000|2021-12-08 15:14:30|21148.04|21028.04|21147.6|21027.6|21148.04|21028.04|21146.65|21026.65|10
1638976480000|2021-12-08 15:14:40|21147.15|21027.15|21140.96|21020.96|21147.15|21027.15|21140.96|21020.96|9
1638976490000|2021-12-08 15:14:50|21141.03|21021.03|21140.27|21020.27|21141.03|21021.03|21139.93|21019.93|10
1638976500000|2021-12-08 15:15:00|21139.61|21019.61|21143.1|21023.1|21143.1|21023.1|21139.61|21019.61|10
1638976510000|2021-12-08 15:15:10|21142.99|21022.99|21147.31|21027.31|21147.31|21027.31|21142.53|21022.53|10
1638976520000|2021-12-08 15:15:20|21148.15|21028.15|21152.83|21032.83|21152.83|21032.83|21147.78|21027.78|10
1638976530000|2021-12-08 15:15:30|21152.54|21032.54|21152.94|21032.94|21153.63|21033.63|21152.48|21032.48|10
1638976540000|2021-12-08 15:15:40|21153.05|21033.05|21153.69|21033.69|21154.32|21034.32|21152.99|21032.99|9
1638976550000|2021-12-08 15:15:50|21153.42|21033.42|21148.45|21028.45|21153.42|21033.42|21148.45|21028.45|9
1638976560000|2021-12-08 15:16:00|21149.24|21029.24|21142.96|21022.96|21149.24|21029.24|21142.96|21022.96|10
1638976570000|2021-12-08 15:16:10|21142.02|21022.02|21128.81|21008.81|21142.02|21022.02|21128.81|21008.81|10
1638976580000|2021-12-08 15:16:20|21128.32|21008.32|21119.23|20999.23|21128.32|21008.32|21119.23|20999.23|10
1638976590000|2021-12-08 15:16:30|21118.49|20998.49|21117.77|20997.77|21118.72|20998.72|21117.5|20997.5|10
1638976600000|2021-12-08 15:16:40|21117.65|20997.65|21113.56|20993.56|21118.22|20998.22|21113.56|20993.56|10
1638976610000|2021-12-08 15:16:50|21110.85|20990.85|21113.94|20993.94|21113.94|20993.94|21110.85|20990.85|9
1638976620000|2021-12-08 15:17:00|21113.77|20993.77|21112.9|20992.9|21114.33|20994.33|21112.86|20992.86|10
1638976630000|2021-12-08 15:17:10|21113.46|20993.46|21114.81|20994.81|21115.35|20995.35|21113.46|20993.46|10
1638976640000|2021-12-08 15:17:20|21114.89|20994.89|21114.62|20994.62|21115.12|20995.12|21114.57|20994.57|10
1638976650000|2021-12-08 15:17:30|21114.54|20994.54|21116.59|20996.59|21116.59|20996.59|21114.54|20994.54|10
1638976660000|2021-12-08 15:17:40|21116.88|20996.88|21116.98|20996.98|21117.33|20997.33|21115.78|20995.78|10
1638976670000|2021-12-08 15:17:50|21117.02|20997.02|21115.29|20995.29|21117.02|20997.02|21115.23|20995.23|8
1638976680000|2021-12-08 15:18:00|21115.43|20995.43|21117.66|20997.66|21118.63|20998.63|21115.43|20995.43|10
1638976690000|2021-12-08 15:18:10|21117.71|20997.71|21117.15|20997.15|21118.35|20998.35|21116.92|20996.92|10
1638976700000|2021-12-08 15:18:20|21117.66|20997.66|21117.15|20997.15|21117.66|20997.66|21115.56|20995.56|10
1638976710000|2021-12-08 15:18:30|21116.31|20996.31|21115.17|20995.17|21116.39|20996.39|21115.17|20995.17|10
1638976720000|2021-12-08 15:18:40|21115.34|20995.34|21106.62|20986.62|21115.34|20995.34|21106.62|20986.62|10
1638976730000|2021-12-08 15:18:50|21106.67|20986.67|21104.18|20984.18|21106.67|20986.67|21104.18|20984.18|10
1638976740000|2021-12-08 15:19:00|21103.26|20983.26|21106.76|20986.76|21106.76|20986.76|21103.26|20983.26|10
1638976750000|2021-12-08 15:19:10|21107.25|20987.25|21110.73|20990.73|21110.73|20990.73|21106.21|20986.21|10
1638976760000|2021-12-08 15:19:20|21111.69|20991.69|21115.28|20995.28|21115.28|20995.28|21111.69|20991.69|10
1638976770000|2021-12-08 15:19:30|21115.58|20995.58|21119.71|20999.71|21119.71|20999.71|21115.58|20995.58|10
1638976780000|2021-12-08 15:19:40|21120.3|21000.3|21121.95|21001.95|21123.04|21003.04|21120.3|21000.3|9
1638976790000|2021-12-08 15:19:50|21121.86|21001.86|21121.94|21001.94|21124.04|21004.04|21121.86|21001.86|10
1638976800000|2021-12-08 15:20:00|21121.16|21001.16|21113.39|20993.39|21121.16|21001.16|21113.39|20993.39|10
1638976810000|2021-12-08 15:20:10|21112.99|20992.99|21114.93|20994.93|21115.37|20995.37|21112.88|20992.88|10
1638976820000|2021-12-08 15:20:20|21114.64|20994.64|21113.4|20993.4|21114.64|20994.64|21112.57|20992.57|10
1638976830000|2021-12-08 15:20:30|21115.15|20995.15|21121.72|21001.72|21121.72|21001.72|21115.15|20995.15|10
1638976840000|2021-12-08 15:20:40|21122.34|21002.34|21124.88|21004.88|21124.88|21004.88|21122.28|21002.28|10
1638976850000|2021-12-08 15:20:50|21124.6|21004.6|21135.35|21015.35|21135.35|21015.35|21124.27|21004.27|10
1638976860000|2021-12-08 15:21:00|21136.08|21016.08|21142.48|21022.48|21143.49|21023.49|21136.08|21016.08|10
1638976870000|2021-12-08 15:21:10|21142.31|21022.31|21139.44|21019.44|21142.31|21022.31|21139.44|21019.44|9
1638976880000|2021-12-08 15:21:20|21139.22|21019.22|21140|21020|21140.21|21020.21|21139.14|21019.14|10
1638976890000|2021-12-08 15:21:30|21139.68|21019.68|21139.7|21019.7|21140.12|21020.12|21139.35|21019.35|10
1638976900000|2021-12-08 15:21:40|21140.28|21020.28|21144.93|21024.93|21144.93|21024.93|21139.91|21019.91|10
1638976910000|2021-12-08 15:21:50|21142.68|21022.68|21144.09|21024.09|21145.18|21025.18|21142.4|21022.4|10
1638976920000|2021-12-08 15:22:00|21143.87|21023.87|21146.22|21026.22|21146.65|21026.65|21143.62|21023.62|10
1638976930000|2021-12-08 15:22:10|21146.62|21026.62|21152.38|21032.38|21152.38|21032.38|21146.62|21026.62|9
1638976940000|2021-12-08 15:22:20|21151.43|21031.43|21147.07|21027.07|21151.43|21031.43|21147.07|21027.07|10
1638976950000|2021-12-08 15:22:30|21148.69|21028.69|21159.87|21039.87|21159.87|21039.87|21148.69|21028.69|10
1638976960000|2021-12-08 15:22:40|21159.14|21039.14|21172.23|21052.23|21172.23|21052.23|21159.14|21039.14|10
1638976970000|2021-12-08 15:22:50|21172.85|21052.85|21186.59|21066.59|21186.59|21066.59|21172.85|21052.85|10
1638976980000|2021-12-08 15:23:00|21186.95|21066.95|21205.49|21085.49|21205.49|21085.49|21185.27|21065.27|10
1638976990000|2021-12-08 15:23:10|21206.92|21086.92|21217.78|21097.78|21219.33|21099.33|21206.32|21086.32|10
1638977000000|2021-12-08 15:23:20|21216.62|21096.62|21207.49|21087.49|21216.62|21096.62|21207.49|21087.49|10
1638977010000|2021-12-08 15:23:30|21206.96|21086.96|21206.75|21086.75|21206.96|21086.96|21204.71|21084.71|10
1638977020000|2021-12-08 15:23:40|21207.19|21087.19|21208.27|21088.27|21212.43|21092.43|21207.19|21087.19|10
1638977030000|2021-12-08 15:23:50|21209.14|21089.14|21216.27|21096.27|21217.11|21097.11|21209.14|21089.14|10
1638977040000|2021-12-08 15:24:00|21216.29|21096.29|21223.17|21103.17|21224.13|21104.13|21216.29|21096.29|10
1638977050000|2021-12-08 15:24:10|21222.78|21102.78|21222.23|21102.23|21223.34|21103.34|21222.16|21102.16|10
1638977060000|2021-12-08 15:24:20|21223.34|21103.34|21222.01|21102.01|21223.49|21103.49|21221.84|21101.84|10
1638977070000|2021-12-08 15:24:30|21221.55|21101.55|21218.77|21098.77|21222.01|21102.01|21218.77|21098.77|10
1638977080000|2021-12-08 15:24:40|21218.9|21098.9|21222.28|21102.28|21222.28|21102.28|21218.9|21098.9|10
1638977090000|2021-12-08 15:24:50|21222.78|21102.78|21220.01|21100.01|21224.13|21104.13|21220.01|21100.01|10
1638977100000|2021-12-08 15:25:00|21217.93|21097.93|21211.87|21091.87|21217.93|21097.93|21211.81|21091.81|10
1638977110000|2021-12-08 15:25:10|21211.69|21091.69|21208.28|21088.28|21211.99|21091.99|21208.28|21088.28|10
1638977120000|2021-12-08 15:25:20|21207.35|21087.35|21205.46|21085.46|21207.35|21087.35|21205.24|21085.24|10
1638977130000|2021-12-08 15:25:30|21205.25|21085.25|21206.36|21086.36|21206.67|21086.67|21205.25|21085.25|10
1638977140000|2021-12-08 15:25:40|21207.6|21087.6|21208.8|21088.8|21208.8|21088.8|21207.6|21087.6|10
1638977150000|2021-12-08 15:25:50|21208.75|21088.75|21201.46|21081.46|21208.75|21088.75|21201.46|21081.46|10
1638977160000|2021-12-08 15:26:00|21199.32|21079.32|21193.54|21073.54|21199.32|21079.32|21193.54|21073.54|10
1638977170000|2021-12-08 15:26:10|21192.59|21072.59|21187.83|21067.83|21193.17|21073.17|21187.83|21067.83|10
1638977180000|2021-12-08 15:26:20|21185.54|21065.54|21179.54|21059.54|21185.54|21065.54|21179.38|21059.38|10
1638977190000|2021-12-08 15:26:30|21179.42|21059.42|21181.15|21061.15|21181.15|21061.15|21179.42|21059.42|10
1638977200000|2021-12-08 15:26:40|21180.73|21060.73|21178.44|21058.44|21181.02|21061.02|21178.44|21058.44|10
1638977210000|2021-12-08 15:26:50|21178.56|21058.56|21178.41|21058.41|21178.7|21058.7|21177.61|21057.61|10
1638977220000|2021-12-08 15:27:00|21178.13|21058.13|21174.51|21054.51|21178.73|21058.73|21174.51|21054.51|10
1638977230000|2021-12-08 15:27:10|21174.27|21054.27|21174.71|21054.71|21174.82|21054.82|21174.27|21054.27|9
1638977240000|2021-12-08 15:27:20|21174.4|21054.4|21167.84|21047.84|21174.4|21054.4|21167.84|21047.84|10
1638977250000|2021-12-08 15:27:30|21167.26|21047.26|21149.72|21029.72|21167.26|21047.26|21149.72|21029.72|10
1638977260000|2021-12-08 15:27:40|21148.16|21028.16|21142.58|21022.58|21148.16|21028.16|21142.58|21022.58|10
1638977270000|2021-12-08 15:27:50|21141.24|21021.24|21140.99|21020.99|21141.67|21021.67|21140.74|21020.74|10
1638977280000|2021-12-08 15:28:00|21140.44|21020.44|21138.9|21018.9|21142.64|21022.64|21137.88|21017.88|10
1638977290000|2021-12-08 15:28:10|21138.83|21018.83|21141.3|21021.3|21141.3|21021.3|21138.23|21018.23|10
1638977300000|2021-12-08 15:28:20|21141.47|21021.47|21144.59|21024.59|21144.59|21024.59|21141.4|21021.4|10
1638977310000|2021-12-08 15:28:30|21142.4|21022.4|21138.52|21018.52|21142.4|21022.4|21138.41|21018.41|10
1638977320000|2021-12-08 15:28:40|21138.39|21018.39|21138.06|21018.06|21139.08|21019.08|21138.06|21018.06|10
1638977330000|2021-12-08 15:28:50|21138.73|21018.73|21138.91|21018.91|21140.19|21020.19|21138.68|21018.68|9
1638977340000|2021-12-08 15:29:00|21140.4|21020.4|21137.9|21017.9|21140.71|21020.71|21137.9|21017.9|10
1638977350000|2021-12-08 15:29:10|21137.12|21017.12|21137.97|21017.97|21137.97|21017.97|21136.72|21016.72|10
1638977360000|2021-12-08 15:29:20|21137.45|21017.45|21132.32|21012.32|21137.45|21017.45|21132.32|21012.32|10
1638977370000|2021-12-08 15:29:30|21132.55|21012.55|21134.74|21014.74|21134.74|21014.74|21132.55|21012.55|9
1638977380000|2021-12-08 15:29:40|21134.13|21014.13|21127.75|21007.75|21134.13|21014.13|21127.75|21007.75|9
1638977390000|2021-12-08 15:29:50|21126.34|21006.34|21116.91|20996.91|21126.34|21006.34|21116.91|20996.91|10
1638977400000|2021-12-08 15:30:00|21116.12|20996.12|21104.7|20984.7|21116.12|20996.12|21104.7|20984.7|10
1638977410000|2021-12-08 15:30:10|21104.65|20984.65|21114.44|20994.44|21114.44|20994.44|21104.37|20984.37|10
1638977420000|2021-12-08 15:30:20|21115.28|20995.28|21117.87|20997.87|21119.52|20999.52|21115.28|20995.28|10
1638977430000|2021-12-08 15:30:30|21117.45|20997.45|21113.62|20993.62|21117.45|20997.45|21113.62|20993.62|10
1638977440000|2021-12-08 15:30:40|21113.79|20993.79|21113.07|20993.07|21114.27|20994.27|21112.73|20992.73|10
1638977450000|2021-12-08 15:30:50|21113.08|20993.08|21119.63|20999.63|21120.02|21000.02|21113.08|20993.08|10
1638977460000|2021-12-08 15:31:00|21119.57|20999.57|21122.19|21002.19|21122.19|21002.19|21119.57|20999.57|10
1638977470000|2021-12-08 15:31:10|21122.94|21002.94|21126.66|21006.66|21126.66|21006.66|21122.94|21002.94|10
1638977480000|2021-12-08 15:31:20|21126.6|21006.6|21125.87|21005.87|21126.73|21006.73|21125.13|21005.13|10
1638977490000|2021-12-08 15:31:30|21125.73|21005.73|21129.07|21009.07|21129.07|21009.07|21125.73|21005.73|10
1638977500000|2021-12-08 15:31:40|21129.38|21009.38|21136.78|21016.78|21136.82|21016.82|21129.38|21009.38|10
1638977510000|2021-12-08 15:31:50|21136.67|21016.67|21138.38|21018.38|21139.78|21019.78|21136.67|21016.67|10
1638977520000|2021-12-08 15:32:00|21138.03|21018.03|21137.7|21017.7|21138.32|21018.32|21136.84|21016.84|10
1638977530000|2021-12-08 15:32:10|21137.63|21017.63|21133.51|21013.51|21137.89|21017.89|21133.51|21013.51|9
1638977540000|2021-12-08 15:32:20|21131.46|21011.46|21128.5|21008.5|21131.85|21011.85|21128.32|21008.32|10
1638977550000|2021-12-08 15:32:30|21128.31|21008.31|21124.41|21004.41|21128.63|21008.63|21124.41|21004.41|10
1638977560000|2021-12-08 15:32:40|21124.08|21004.08|21122.73|21002.73|21124.51|21004.51|21122.32|21002.32|10
1638977570000|2021-12-08 15:32:50|21122.88|21002.88|21119.57|20999.57|21122.88|21002.88|21119.57|20999.57|9
1638977580000|2021-12-08 15:33:00|21117.06|20997.06|21117.19|20997.19|21117.4|20997.4|21116.19|20996.19|10
1638977590000|2021-12-08 15:33:10|21115.88|20995.88|21116.27|20996.27|21116.36|20996.36|21115.88|20995.88|10
1638977600000|2021-12-08 15:33:20|21116.35|20996.35|21125.01|21005.01|21125.01|21005.01|21116.35|20996.35|10
1638977610000|2021-12-08 15:33:30|21125.34|21005.34|21127.75|21007.75|21127.75|21007.75|21125.34|21005.34|10
1638977620000|2021-12-08 15:33:40|21129.17|21009.17|21126.75|21006.75|21129.17|21009.17|21126.75|21006.75|10
1638977630000|2021-12-08 15:33:50|21126.35|21006.35|21124.43|21004.43|21126.45|21006.45|21124.08|21004.08|10
1638977640000|2021-12-08 15:34:00|21125.24|21005.24|21125.55|21005.55|21126.02|21006.02|21124.61|21004.61|10
1638977650000|2021-12-08 15:34:10|21124.29|21004.29|21123.04|21003.04|21124.37|21004.37|21123.04|21003.04|10
1638977660000|2021-12-08 15:34:20|21122.76|21002.76|21119.98|20999.98|21122.77|21002.77|21119.69|20999.69|10
1638977670000|2021-12-08 15:34:30|21118.51|20998.51|21116.72|20996.72|21118.51|20998.51|21116.5|20996.5|10
1638977680000|2021-12-08 15:34:40|21114.93|20994.93|21114.54|20994.54|21115.01|20995.01|21113.79|20993.79|9
1638977690000|2021-12-08 15:34:50|21114.44|20994.44|21114.6|20994.6|21115.08|20995.08|21114.43|20994.43|10
1638977700000|2021-12-08 15:35:00|21113.81|20993.81|21113.71|20993.71|21113.81|20993.81|21113.41|20993.41|10
1638977710000|2021-12-08 15:35:10|21113.63|20993.63|21108.49|20988.49|21113.63|20993.63|21108.49|20988.49|9
1638977720000|2021-12-08 15:35:20|21106.59|20986.59|21102.12|20982.12|21106.59|20986.59|21101.48|20981.48|10
1638977730000|2021-12-08 15:35:30|21102.64|20982.64|21098.96|20978.96|21102.64|20982.64|21098.96|20978.96|10
1638977740000|2021-12-08 15:35:40|21099.14|20979.14|21095.09|20975.09|21099.41|20979.41|21095.09|20975.09|10
1638977750000|2021-12-08 15:35:50|21094|20974|21089.69|20969.69|21094|20974|21089.69|20969.69|10
1638977760000|2021-12-08 15:36:00|21089.72|20969.72|21087.23|20967.23|21089.72|20969.72|21086.75|20966.75|10
1638977770000|2021-12-08 15:36:10|21087.11|20967.11|21088.94|20968.94|21089.57|20969.57|21087.11|20967.11|10
1638977780000|2021-12-08 15:36:20|21088.31|20968.31|21092.82|20972.82|21092.82|20972.82|21087.44|20967.44|10
1638977790000|2021-12-08 15:36:30|21092.76|20972.76|21095.01|20975.01|21095.72|20975.72|21092.76|20972.76|10
1638977800000|2021-12-08 15:36:40|21093.86|20973.86|21090.56|20970.56|21093.86|20973.86|21090.15|20970.15|10
1638977810000|2021-12-08 15:36:50|21089.07|20969.07|21087.42|20967.42|21089.14|20969.14|21087.21|20967.21|9
1638977820000|2021-12-08 15:37:00|21087.02|20967.02|21087.69|20967.69|21087.69|20967.69|21086.23|20966.23|10
1638977830000|2021-12-08 15:37:10|21087.51|20967.51|21080.79|20960.79|21087.89|20967.89|21080.79|20960.79|10
1638977840000|2021-12-08 15:37:20|21081.4|20961.4|21076.41|20956.41|21081.54|20961.54|21076.41|20956.41|10
1638977850000|2021-12-08 15:37:30|21075.74|20955.74|21064.12|20944.12|21076.67|20956.67|21064.12|20944.12|9
1638977860000|2021-12-08 15:37:40|21064.38|20944.38|21061.57|20941.57|21064.38|20944.38|21061.57|20941.57|9
1638977870000|2021-12-08 15:37:50|21062.04|20942.04|21060.55|20940.55|21062.13|20942.13|21060.37|20940.37|10
1638977880000|2021-12-08 15:38:00|21059.95|20939.95|21055.33|20935.33|21059.95|20939.95|21054.02|20934.02|10
1638977890000|2021-12-08 15:38:10|21055.63|20935.63|21057.18|20937.18|21057.18|20937.18|21055|20935|10
1638977900000|2021-12-08 15:38:20|21057.07|20937.07|21058.67|20938.67|21058.67|20938.67|21057.07|20937.07|10
1638977910000|2021-12-08 15:38:30|21058.83|20938.83|21056.84|20936.84|21058.83|20938.83|21056.32|20936.32|10
1638977920000|2021-12-08 15:38:40|21056.54|20936.54|21059.13|20939.13|21059.18|20939.18|21056.54|20936.54|9
1638977930000|2021-12-08 15:38:50|21057.94|20937.94|21058.26|20938.26|21058.72|20938.72|21056.26|20936.26|10
1638977940000|2021-12-08 15:39:00|21058.18|20938.18|21053.61|20933.61|21058.89|20938.89|21053.61|20933.61|10
1638977950000|2021-12-08 15:39:10|21053.11|20933.11|21049.63|20929.63|21053.11|20933.11|21048.91|20928.91|10
1638977960000|2021-12-08 15:39:20|21049.51|20929.51|21047.76|20927.76|21049.51|20929.51|21047.76|20927.76|10
1638977970000|2021-12-08 15:39:30|21047.43|20927.43|21043.96|20923.96|21047.9|20927.9|21043.96|20923.96|10
1638977980000|2021-12-08 15:39:40|21042.72|20922.72|21038.07|20918.07|21042.72|20922.72|21038.07|20918.07|10
1638977990000|2021-12-08 15:39:50|21037.29|20917.29|21032.66|20912.66|21037.29|20917.29|21032.33|20912.33|9
1638978000000|2021-12-08 15:40:00|21032.42|20912.42|21027.16|20907.16|21032.42|20912.42|21026.7|20906.7|10
1638978010000|2021-12-08 15:40:10|21026.92|20906.92|21029.55|20909.55|21029.82|20909.82|21026.84|20906.84|10
1638978020000|2021-12-08 15:40:20|21030.13|20910.13|21029.15|20909.15|21030.13|20910.13|21028.65|20908.65|10
1638978030000|2021-12-08 15:40:30|21028.86|20908.86|21028.44|20908.44|21030.15|20910.15|21028.44|20908.44|10
1638978040000|2021-12-08 15:40:40|21028.27|20908.27|21026.11|20906.11|21028.34|20908.34|21026.11|20906.11|10
1638978050000|2021-12-08 15:40:50|21025.99|20905.99|21028.37|20908.37|21028.92|20908.92|21025.99|20905.99|10
1638978060000|2021-12-08 15:41:00|21027.37|20907.37|21026.32|20906.32|21028.29|20908.29|21026.32|20906.32|10
1638978070000|2021-12-08 15:41:10|21026.38|20906.38|21025.59|20905.59|21026.38|20906.38|21025.12|20905.12|10
1638978080000|2021-12-08 15:41:20|21025.8|20905.8|21023.77|20903.77|21026.07|20906.07|21023.77|20903.77|10
1638978090000|2021-12-08 15:41:30|21023.82|20903.82|21021.33|20901.33|21023.82|20903.82|21021.33|20901.33|10
1638978100000|2021-12-08 15:41:40|21021.34|20901.34|21015.8|20895.8|21021.34|20901.34|21015.58|20895.58|10
1638978110000|2021-12-08 15:41:50|21015.67|20895.67|21004.67|20884.67|21015.67|20895.67|21004.67|20884.67|10
1638978120000|2021-12-08 15:42:00|21003.79|20883.79|21000.19|20880.19|21003.9|20883.9|21000.19|20880.19|10
1638978130000|2021-12-08 15:42:10|20999.32|20879.32|20996.35|20876.35|21000.93|20880.93|20996.35|20876.35|10
1638978140000|2021-12-08 15:42:20|20995.61|20875.61|20991.99|20871.99|20996.46|20876.46|20991.55|20871.55|10
1638978150000|2021-12-08 15:42:30|20992.08|20872.08|20987.25|20867.25|20992.55|20872.55|20987.25|20867.25|10
1638978160000|2021-12-08 15:42:40|20986.73|20866.73|20990.02|20870.02|20990.02|20870.02|20986.73|20866.73|10
1638978170000|2021-12-08 15:42:50|20990.04|20870.04|20993.15|20873.15|20993.15|20873.15|20989.96|20869.96|10
1638978180000|2021-12-08 15:43:00|20993.45|20873.45|20994.45|20874.45|20995.56|20875.56|20993.45|20873.45|10
1638978190000|2021-12-08 15:43:10|20994.16|20874.16|20987.81|20867.81|20994.26|20874.26|20987.21|20867.21|10
1638978200000|2021-12-08 15:43:20|20987.33|20867.33|20979.35|20859.35|20987.33|20867.33|20979.35|20859.35|9
1638978210000|2021-12-08 15:43:30|20978.88|20858.88|20977.55|20857.55|20979.05|20859.05|20977.55|20857.55|10
1638978220000|2021-12-08 15:43:40|20977.62|20857.62|20975.55|20855.55|20977.73|20857.73|20975.27|20855.27|10
1638978230000|2021-12-08 15:43:50|20975.11|20855.11|20968.76|20848.76|20975.11|20855.11|20968.76|20848.76|10
1638978240000|2021-12-08 15:44:00|20967.76|20847.76|20952.75|20832.75|20967.76|20847.76|20952.31|20832.31|10
1638978250000|2021-12-08 15:44:10|20953.14|20833.14|20952.51|20832.51|20953.14|20833.14|20947.7|20827.7|10
1638978260000|2021-12-08 15:44:20|20952.75|20832.75|20949.46|20829.46|20952.75|20832.75|20949.46|20829.46|10
1638978270000|2021-12-08 15:44:30|20950.1|20830.1|20951.02|20831.02|20952.54|20832.54|20950.1|20830.1|10
1638978280000|2021-12-08 15:44:40|20950.6|20830.6|20949.85|20829.85|20950.89|20830.89|20949.38|20829.38|10
1638978290000|2021-12-08 15:44:50|20950.41|20830.41|20955.76|20835.76|20955.76|20835.76|20950.25|20830.25|10
1638978300000|2021-12-08 15:45:00|20955.91|20835.91|20957.09|20837.09|20957.09|20837.09|20953.99|20833.99|10
1638978310000|2021-12-08 15:45:10|20956.89|20836.89|20956.93|20836.93|20956.93|20836.93|20954.98|20834.98|10
1638978320000|2021-12-08 15:45:20|20957|20837|20960.55|20840.55|20960.55|20840.55|20957|20837|10
1638978330000|2021-12-08 15:45:30|20960.59|20840.59|20967.85|20847.85|20967.85|20847.85|20960.59|20840.59|10
1638978340000|2021-12-08 15:45:40|20968.78|20848.78|20973.43|20853.43|20973.43|20853.43|20968.37|20848.37|10
1638978350000|2021-12-08 15:45:50|20973.36|20853.36|20976.41|20856.41|20976.41|20856.41|20972.71|20852.71|10
1638978360000|2021-12-08 15:46:00|20977.25|20857.25|20981.63|20861.63|20981.97|20861.97|20977.05|20857.05|10
1638978370000|2021-12-08 15:46:10|20981.2|20861.2|20987.28|20867.28|20987.37|20867.37|20981.2|20861.2|10
1638978380000|2021-12-08 15:46:20|20987.36|20867.36|20979.09|20859.09|20987.58|20867.58|20979.09|20859.09|10
1638978390000|2021-12-08 15:46:30|20978.5|20858.5|20976.16|20856.16|20980.38|20860.38|20976.16|20856.16|10
1638978400000|2021-12-08 15:46:40|20975.95|20855.95|20979.07|20859.07|20979.07|20859.07|20974.81|20854.81|10
1638978410000|2021-12-08 15:46:50|20978.79|20858.79|20974.42|20854.42|20978.79|20858.79|20974.42|20854.42|10
1638978420000|2021-12-08 15:47:00|20974.15|20854.15|20972.76|20852.76|20974.55|20854.55|20972.46|20852.46|10
1638978430000|2021-12-08 15:47:10|20972.59|20852.59|20969.92|20849.92|20972.59|20852.59|20969.92|20849.92|10
1638978440000|2021-12-08 15:47:20|20970.88|20850.88|20970.74|20850.74|20971.61|20851.61|20970.74|20850.74|10
1638978450000|2021-12-08 15:47:30|20970.89|20850.89|20967.27|20847.27|20971.34|20851.34|20966.6|20846.6|10
1638978460000|2021-12-08 15:47:40|20965.26|20845.26|20958.1|20838.1|20965.26|20845.26|20958.1|20838.1|10
1638978470000|2021-12-08 15:47:50|20957.88|20837.88|20946.9|20826.9|20957.88|20837.88|20946.07|20826.07|10
1638978480000|2021-12-08 15:48:00|20947.65|20827.65|20949.3|20829.3|20949.3|20829.3|20946.75|20826.75|10
1638978490000|2021-12-08 15:48:10|20946.93|20826.93|20950.65|20830.65|20950.65|20830.65|20946.93|20826.93|10
1638978500000|2021-12-08 15:48:20|20950.81|20830.81|20953.67|20833.67|20953.73|20833.73|20950.81|20830.81|10
1638978510000|2021-12-08 15:48:30|20953.48|20833.48|20952.1|20832.1|20954.03|20834.03|20952.1|20832.1|10
1638978520000|2021-12-08 15:48:40|20951.26|20831.26|20948.84|20828.84|20951.56|20831.56|20948.83|20828.83|9
1638978530000|2021-12-08 15:48:50|20948.74|20828.74|20946.62|20826.62|20948.74|20828.74|20946.62|20826.62|10
1638978540000|2021-12-08 15:49:00|20946.85|20826.85|20946.84|20826.84|20946.85|20826.85|20945.6|20825.6|9
1638978550000|2021-12-08 15:49:10|20946.94|20826.94|20950.03|20830.03|20950.03|20830.03|20946.94|20826.94|10
1638978560000|2021-12-08 15:49:20|20949.25|20829.25|20951.41|20831.41|20952.32|20832.32|20949.25|20829.25|10
1638978570000|2021-12-08 15:49:30|20951|20831|20948.58|20828.58|20951|20831|20948.23|20828.23|8
1638978580000|2021-12-08 15:49:40|20948.45|20828.45|20944.57|20824.57|20948.45|20828.45|20944.57|20824.57|9
1638978590000|2021-12-08 15:49:50|20944.76|20824.76|20942.18|20822.18|20944.76|20824.76|20941.8|20821.8|10
1638978600000|2021-12-08 15:50:00|20942|20822|20944.43|20824.43|20944.43|20824.43|20941.97|20821.97|10
1638978610000|2021-12-08 15:50:10|20945.22|20825.22|20945.36|20825.36|20945.4|20825.4|20944.21|20824.21|10
1638978620000|2021-12-08 15:50:20|20946.05|20826.05|20951.8|20831.8|20951.8|20831.8|20946.05|20826.05|10
1638978630000|2021-12-08 15:50:30|20951.23|20831.23|20953.83|20833.83|20954.45|20834.45|20951.23|20831.23|10
1638978640000|2021-12-08 15:50:40|20953.78|20833.78|20953.3|20833.3|20953.81|20833.81|20953.16|20833.16|10
1638978650000|2021-12-08 15:50:50|20953.28|20833.28|20952.22|20832.22|20953.28|20833.28|20951.43|20831.43|10
1638978660000|2021-12-08 15:51:00|20952.4|20832.4|20951.9|20831.9|20952.8|20832.8|20950.38|20830.38|9
1638978670000|2021-12-08 15:51:10|20952.61|20832.61|20956.01|20836.01|20956.01|20836.01|20952.6|20832.6|10
1638978680000|2021-12-08 15:51:20|20956.18|20836.18|20956.93|20836.93|20957.93|20837.93|20956.18|20836.18|10
1638978690000|2021-12-08 15:51:30|20956.55|20836.55|20956.21|20836.21|20957.2|20837.2|20955.27|20835.27|9
1638978700000|2021-12-08 15:51:40|20955.41|20835.41|20961|20841|20961|20841|20955.41|20835.41|10
1638978710000|2021-12-08 15:51:50|20961.12|20841.12|20956.73|20836.73|20961.12|20841.12|20956.73|20836.73|10
1638978720000|2021-12-08 15:52:00|20956.99|20836.99|20955.96|20835.96|20957.06|20837.06|20955.96|20835.96|8
1638978730000|2021-12-08 15:52:10|20957.54|20837.54|20957.94|20837.94|20957.95|20837.95|20957.47|20837.47|10
1638978740000|2021-12-08 15:52:20|20958.11|20838.11|20960.53|20840.53|20960.53|20840.53|20958.11|20838.11|9
1638978750000|2021-12-08 15:52:30|20960.43|20840.43|20961.83|20841.83|20962.04|20842.04|20960.43|20840.43|10
1638978760000|2021-12-08 15:52:40|20961.69|20841.69|20961.37|20841.37|20961.9|20841.9|20961.17|20841.17|10
1638978770000|2021-12-08 15:52:50|20960.94|20840.94|20959.24|20839.24|20960.94|20840.94|20958.79|20838.79|10
1638978780000|2021-12-08 15:53:00|20959.44|20839.44|20962.48|20842.48|20963.09|20843.09|20959.44|20839.44|10
1638978790000|2021-12-08 15:53:10|20963.54|20843.54|20967.78|20847.78|20967.78|20847.78|20963.36|20843.36|10
1638978800000|2021-12-08 15:53:20|20968.31|20848.31|20968.14|20848.14|20968.37|20848.37|20967.74|20847.74|10
1638978810000|2021-12-08 15:53:30|20968.68|20848.68|20967.18|20847.18|20968.68|20848.68|20966.64|20846.64|10
1638978820000|2021-12-08 15:53:40|20966.92|20846.92|20961.86|20841.86|20967.83|20847.83|20961.86|20841.86|9
1638978830000|2021-12-08 15:53:50|20960.6|20840.6|20959.93|20839.93|20960.6|20840.6|20958.59|20838.59|10
1638978840000|2021-12-08 15:54:00|20960.23|20840.23|20964.06|20844.06|20964.06|20844.06|20959.8|20839.8|10
1638978850000|2021-12-08 15:54:10|20964.58|20844.58|20969.92|20849.92|20969.92|20849.92|20964.58|20844.58|10
1638978860000|2021-12-08 15:54:20|20970.67|20850.67|20969.13|20849.13|20970.67|20850.67|20969.13|20849.13|10
1638978870000|2021-12-08 15:54:30|20969.09|20849.09|20968.12|20848.12|20969.09|20849.09|20968.12|20848.12|10
1638978880000|2021-12-08 15:54:40|20968.8|20848.8|20967.48|20847.48|20969.09|20849.09|20967.48|20847.48|10
1638978890000|2021-12-08 15:54:50|20968.05|20848.05|20967.6|20847.6|20968.41|20848.41|20967.02|20847.02|10
1638978900000|2021-12-08 15:55:00|20972.32|20852.32|20975.66|20855.66|20975.66|20855.66|20972.32|20852.32|10
1638978910000|2021-12-08 15:55:10|20975.97|20855.97|20982.89|20862.89|20982.89|20862.89|20975.97|20855.97|10
1638978920000|2021-12-08 15:55:20|20982.54|20862.54|20986.06|20866.06|20986.06|20866.06|20982.54|20862.54|10
1638978930000|2021-12-08 15:55:30|20987.07|20867.07|20988.25|20868.25|20988.37|20868.37|20987.07|20867.07|10
1638978940000|2021-12-08 15:55:40|20988.62|20868.62|20991.6|20871.6|20991.76|20871.76|20988.62|20868.62|10
1638978950000|2021-12-08 15:55:50|20991.5|20871.5|20993.15|20873.15|20993.44|20873.44|20991.5|20871.5|10
1638978960000|2021-12-08 15:56:00|20992.31|20872.31|20994.5|20874.5|20995.04|20875.04|20992.07|20872.07|10
1638978970000|2021-12-08 15:56:10|20993.78|20873.78|20996|20876|20996|20876|20993.57|20873.57|10
1638978980000|2021-12-08 15:56:20|20995.41|20875.41|20996.36|20876.36|20996.42|20876.42|20995.41|20875.41|10
1638978990000|2021-12-08 15:56:30|20995.71|20875.71|20994.91|20874.91|20996.15|20876.15|20994.91|20874.91|10
1638979000000|2021-12-08 15:56:40|20995.28|20875.28|20994.47|20874.47|20995.47|20875.47|20994.15|20874.15|10
1638979010000|2021-12-08 15:56:50|20993.89|20873.89|20992.25|20872.25|20993.89|20873.89|20992.25|20872.25|10
1638979020000|2021-12-08 15:57:00|20992.5|20872.5|20992.16|20872.16|20992.5|20872.5|20991.82|20871.82|10
1638979030000|2021-12-08 15:57:10|20991.41|20871.41|20991.15|20871.15|20991.41|20871.41|20989.89|20869.89|10
1638979040000|2021-12-08 15:57:20|20991.14|20871.14|20993.17|20873.17|20993.17|20873.17|20991.14|20871.14|10
1638979050000|2021-12-08 15:57:30|20992.88|20872.88|20994.44|20874.44|20994.44|20874.44|20992.03|20872.03|10
1638979060000|2021-12-08 15:57:40|20994.42|20874.42|20997.07|20877.07|20997.64|20877.64|20994.42|20874.42|10
1638979070000|2021-12-08 15:57:50|20996.19|20876.19|20996.08|20876.08|20996.47|20876.47|20995.04|20875.04|10
1638979080000|2021-12-08 15:58:00|20995.64|20875.64|20996.57|20876.57|20997.37|20877.37|20994.51|20874.51|10
1638979090000|2021-12-08 15:58:10|20996.45|20876.45|20993.73|20873.73|20997.22|20877.22|20993.73|20873.73|9
1638979100000|2021-12-08 15:58:20|20993.54|20873.54|20992.25|20872.25|20993.54|20873.54|20992.25|20872.25|8
1638979110000|2021-12-08 15:58:30|20992.45|20872.45|20994.27|20874.27|20994.27|20874.27|20991.41|20871.41|10
1638979120000|2021-12-08 15:58:40|20994.48|20874.48|20997.39|20877.39|20997.77|20877.77|20994.48|20874.48|10
1638979130000|2021-12-08 15:58:50|20997.3|20877.3|20996.91|20876.91|20998.23|20878.23|20996.43|20876.43|10
1638979140000|2021-12-08 15:59:00|20996.99|20876.99|20997.14|20877.14|20997.16|20877.16|20996.57|20876.57|9
1638979150000|2021-12-08 15:59:10|20997.73|20877.73|20999.84|20879.84|20999.93|20879.93|20997.43|20877.43|10
1638979160000|2021-12-08 15:59:20|21000.18|20880.18|21002.78|20882.78|21002.78|20882.78|21000.18|20880.18|10
1638979170000|2021-12-08 15:59:30|21003.66|20883.66|21004.4|20884.4|21004.47|20884.47|21003.5|20883.5|10
1638979180000|2021-12-08 15:59:40|21003.85|20883.85|21004.66|20884.66|21005.73|20885.73|21003.85|20883.85|10
1638979190000|2021-12-08 15:59:50|21004.4|20884.4|21007.33|20887.33|21008.25|20888.25|21004.4|20884.4|10
1638979200000|2021-12-08 16:00:00|21006.06|20886.06|21003.22|20883.22|21006.06|20886.06|21003.22|20883.22|9
1638979210000|2021-12-08 16:00:10|21004.24|20884.24|21010.77|20890.77|21010.77|20890.77|21004.24|20884.24|10
1638979220000|2021-12-08 16:00:20|21010.81|20890.81|21016.92|20896.92|21016.92|20896.92|21010.81|20890.81|10
1638979230000|2021-12-08 16:00:30|21018.55|20898.55|21020.33|20900.33|21020.98|20900.98|21018.55|20898.55|10
1638979240000|2021-12-08 16:00:40|21019.89|20899.89|21028|20908|21028|20908|21019.89|20899.89|10
1638979250000|2021-12-08 16:00:50|21029.42|20909.42|21031.62|20911.62|21032.09|20912.09|21029|20909|10
1638979260000|2021-12-08 16:01:00|21031.19|20911.19|21034.52|20914.52|21034.52|20914.52|21031.04|20911.04|10
1638979270000|2021-12-08 16:01:10|21036.41|20916.41|21038.21|20918.21|21038.54|20918.54|21036.22|20916.22|10
1638979280000|2021-12-08 16:01:20|21038.37|20918.37|21040.55|20920.55|21040.55|20920.55|21038.37|20918.37|10
1638979290000|2021-12-08 16:01:30|21040.82|20920.82|21042.54|20922.54|21042.54|20922.54|21040.82|20920.82|8
1638979300000|2021-12-08 16:01:40|21042.19|20922.19|21044.52|20924.52|21044.52|20924.52|21042.19|20922.19|10
1638979310000|2021-12-08 16:01:50|21044.2|20924.2|21043.72|20923.72|21044.46|20924.46|21043.02|20923.02|10
1638979320000|2021-12-08 16:02:00|21043.47|20923.47|21045.36|20925.36|21045.36|20925.36|21042.1|20922.1|10
1638979330000|2021-12-08 16:02:10|21046.52|20926.52|21056.16|20936.16|21056.16|20936.16|21046.52|20926.52|10
1638979340000|2021-12-08 16:02:20|21057.87|20937.87|21057.59|20937.59|21059.22|20939.22|21056.63|20936.63|10
1638979350000|2021-12-08 16:02:30|21058.82|20938.82|21059.74|20939.74|21061.21|20941.21|21058.82|20938.82|10
1638979360000|2021-12-08 16:02:40|21059.24|20939.24|21057.48|20937.48|21059.24|20939.24|21056.62|20936.62|10
1638979370000|2021-12-08 16:02:50|21057.56|20937.56|21058.13|20938.13|21058.3|20938.3|21057.56|20937.56|10
1638979380000|2021-12-08 16:03:00|21058.12|20938.12|21057.2|20937.2|21061.14|20941.14|21057.2|20937.2|10
1638979390000|2021-12-08 16:03:10|21056.87|20936.87|21055.51|20935.51|21057.52|20937.52|21055.46|20935.46|10
1638979400000|2021-12-08 16:03:20|21055.09|20935.09|21057.5|20937.5|21057.5|20937.5|21054.84|20934.84|10
1638979410000|2021-12-08 16:03:30|21058.18|20938.18|21059.68|20939.68|21061.94|20941.94|21058.18|20938.18|10
1638979420000|2021-12-08 16:03:40|21058.58|20938.58|21058.46|20938.46|21058.58|20938.58|21057.29|20937.29|10
1638979430000|2021-12-08 16:03:50|21058.58|20938.58|21057.03|20937.03|21058.68|20938.68|21056.78|20936.78|10
1638979440000|2021-12-08 16:04:00|21057.7|20937.7|21060.88|20940.88|21060.88|20940.88|21057.7|20937.7|10
1638979450000|2021-12-08 16:04:10|21060.43|20940.43|21065.34|20945.34|21065.34|20945.34|21060.43|20940.43|10
1638979460000|2021-12-08 16:04:20|21065.22|20945.22|21067.01|20947.01|21067.22|20947.22|21065.22|20945.22|9
1638979470000|2021-12-08 16:04:30|21066.76|20946.76|21063.35|20943.35|21066.76|20946.76|21063.35|20943.35|10
1638979480000|2021-12-08 16:04:40|21062.71|20942.71|21060.43|20940.43|21062.71|20942.71|21060.12|20940.12|10
1638979490000|2021-12-08 16:04:50|21061.07|20941.07|21062.38|20942.38|21062.87|20942.87|21061.07|20941.07|10
1638979500000|2021-12-08 16:05:00|21061.98|20941.98|21059.53|20939.53|21061.98|20941.98|21059.17|20939.17|10
1638979510000|2021-12-08 16:05:10|21058.82|20938.82|21058.47|20938.47|21058.82|20938.82|21057.81|20937.81|9
1638979520000|2021-12-08 16:05:20|21057.32|20937.32|21058.1|20938.1|21058.25|20938.25|21057.32|20937.32|8
1638979530000|2021-12-08 16:05:30|21058.12|20938.12|21049.8|20929.8|21058.24|20938.24|21049.8|20929.8|10
1638979540000|2021-12-08 16:05:40|21049.79|20929.79|21048.74|20928.74|21049.79|20929.79|21047.95|20927.95|10
1638979550000|2021-12-08 16:05:50|21048.58|20928.58|21039.42|20919.42|21048.58|20928.58|21039.42|20919.42|10
1638979560000|2021-12-08 16:06:00|21039.67|20919.67|21038.34|20918.34|21040.3|20920.3|21038.34|20918.34|10
1638979570000|2021-12-08 16:06:10|21037.85|20917.85|21027.1|20907.1|21037.85|20917.85|21027.1|20907.1|10
1638979580000|2021-12-08 16:06:20|21026.72|20906.72|21023.98|20903.98|21026.72|20906.72|21023.98|20903.98|10
1638979590000|2021-12-08 16:06:30|21023.64|20903.64|21009.33|20889.33|21023.64|20903.64|21009.33|20889.33|10
1638979600000|2021-12-08 16:06:40|21008.84|20888.84|20999.43|20879.43|21008.84|20888.84|20999.43|20879.43|10
1638979610000|2021-12-08 16:06:50|20998.69|20878.69|20997.58|20877.58|20999.13|20879.13|20996.98|20876.98|10
1638979620000|2021-12-08 16:07:00|20997.53|20877.53|20997.06|20877.06|20997.85|20877.85|20996.75|20876.75|10
1638979630000|2021-12-08 16:07:10|20997.34|20877.34|20991.21|20871.21|20997.34|20877.34|20989.73|20869.73|10
1638979640000|2021-12-08 16:07:20|20989.1|20869.1|20989.64|20869.64|20989.64|20869.64|20988.88|20868.88|10
1638979650000|2021-12-08 16:07:30|20989.79|20869.79|20994.5|20874.5|20994.5|20874.5|20989.79|20869.79|10
1638979660000|2021-12-08 16:07:40|20994.59|20874.59|20996.87|20876.87|20997.4|20877.4|20994.45|20874.45|10
1638979670000|2021-12-08 16:07:50|20996.49|20876.49|20996.41|20876.41|20996.58|20876.58|20995.7|20875.7|9
1638979680000|2021-12-08 16:08:00|20996.08|20876.08|20993.67|20873.67|20996.42|20876.42|20993.67|20873.67|10
1638979690000|2021-12-08 16:08:10|20994.17|20874.17|20991.64|20871.64|20994.17|20874.17|20991.29|20871.29|10
1638979700000|2021-12-08 16:08:20|20991.47|20871.47|20991.64|20871.64|20991.66|20871.66|20990.97|20870.97|9
1638979710000|2021-12-08 16:08:30|20992.01|20872.01|20991.86|20871.86|20992.47|20872.47|20991.86|20871.86|9
1638979720000|2021-12-08 16:08:40|20991.49|20871.49|20991.34|20871.34|20992.91|20872.91|20990.86|20870.86|10
1638979730000|2021-12-08 16:08:50|20991.73|20871.73|20992.37|20872.37|20992.59|20872.59|20991.73|20871.73|10
1638979740000|2021-12-08 16:09:00|20992.78|20872.78|20994.69|20874.69|20994.71|20874.71|20992.78|20872.78|9
1638979750000|2021-12-08 16:09:10|20994.76|20874.76|20993.55|20873.55|20995.84|20875.84|20993.55|20873.55|9
1638979760000|2021-12-08 16:09:20|20992.01|20872.01|20992.59|20872.59|20992.59|20872.59|20990.92|20870.92|10
1638979770000|2021-12-08 16:09:30|20992.44|20872.44|20999.49|20879.49|21000.73|20880.73|20992.44|20872.44|10
1638979780000|2021-12-08 16:09:40|21002.57|20882.57|21015.82|20895.82|21015.82|20895.82|21002.57|20882.57|10
1638979790000|2021-12-08 16:09:50|21018.2|20898.2|21021.41|20901.41|21021.41|20901.41|21018.2|20898.2|10
1638979800000|2021-12-08 16:10:00|21021.48|20901.48|21024.31|20904.31|21024.46|20904.46|21021.48|20901.48|10
1638979810000|2021-12-08 16:10:10|21024.82|20904.82|21026.21|20906.21|21026.21|20906.21|21024.82|20904.82|10
1638979820000|2021-12-08 16:10:20|21026.25|20906.25|21023.11|20903.11|21026.25|20906.25|21023.11|20903.11|10
1638979830000|2021-12-08 16:10:30|21022.58|20902.58|21020.22|20900.22|21023.48|20903.48|21020.22|20900.22|9
1638979840000|2021-12-08 16:10:40|21018.24|20898.24|21013.69|20893.69|21018.24|20898.24|21013.69|20893.69|10
1638979850000|2021-12-08 16:10:50|21013.6|20893.6|21013.38|20893.38|21013.63|20893.63|21012.49|20892.49|9
1638979860000|2021-12-08 16:11:00|21013.17|20893.17|21019.27|20899.27|21019.27|20899.27|21013.17|20893.17|10
1638979870000|2021-12-08 16:11:10|21019.7|20899.7|21020.98|20900.98|21021.53|20901.53|21019.7|20899.7|9
1638979880000|2021-12-08 16:11:20|21021.58|20901.58|21020.86|20900.86|21022.57|20902.57|21020.86|20900.86|10
1638979890000|2021-12-08 16:11:30|21020.93|20900.93|21021.2|20901.2|21021.2|20901.2|21020.45|20900.45|10
1638979900000|2021-12-08 16:11:40|21021.36|20901.36|21025.08|20905.08|21025.09|20905.09|21021.36|20901.36|10
1638979910000|2021-12-08 16:11:50|21025.47|20905.47|21023.78|20903.78|21026|20906|21023.78|20903.78|10
1638979920000|2021-12-08 16:12:00|21023.54|20903.54|21021.7|20901.7|21023.54|20903.54|21021.37|20901.37|10
1638979930000|2021-12-08 16:12:10|21021.74|20901.74|21019.89|20899.89|21021.75|20901.75|21019.89|20899.89|10
1638979940000|2021-12-08 16:12:20|21020.18|20900.18|21020.19|20900.19|21020.19|20900.19|21018.76|20898.76|10
1638979950000|2021-12-08 16:12:30|21020.8|20900.8|21024.63|20904.63|21024.75|20904.75|21020.62|20900.62|10
1638979960000|2021-12-08 16:12:40|21025.17|20905.17|21026.08|20906.08|21026.47|20906.47|21025.08|20905.08|10
1638979970000|2021-12-08 16:12:50|21025.2|20905.2|21027.3|20907.3|21027.3|20907.3|21024.91|20904.91|10
1638979980000|2021-12-08 16:13:00|21026.98|20906.98|21026.32|20906.32|21026.99|20906.99|21026.21|20906.21|10
1638979990000|2021-12-08 16:13:10|21026.38|20906.38|21022.06|20902.06|21026.73|20906.73|21022.06|20902.06|10
1638980000000|2021-12-08 16:13:20|21019.99|20899.99|21022.02|20902.02|21022.02|20902.02|21018.74|20898.74|8
1638980010000|2021-12-08 16:13:30|21022.67|20902.67|21032.31|20912.31|21032.31|20912.31|21022.67|20902.67|10
1638980020000|2021-12-08 16:13:40|21032.19|20912.19|21035.54|20915.54|21036.06|20916.06|21032.19|20912.19|10
1638980030000|2021-12-08 16:13:50|21035.1|20915.1|21035.72|20915.72|21036.04|20916.04|21035.03|20915.03|10
1638980040000|2021-12-08 16:14:00|21035.75|20915.75|21037.41|20917.41|21037.69|20917.69|21035.75|20915.75|10
1638980050000|2021-12-08 16:14:10|21037.47|20917.47|21039.03|20919.03|21039.13|20919.13|21037.47|20917.47|10
1638980060000|2021-12-08 16:14:20|21039.16|20919.16|21039.07|20919.07|21039.39|20919.39|21038.87|20918.87|8
1638980070000|2021-12-08 16:14:30|21038.94|20918.94|21039.75|20919.75|21039.75|20919.75|21038.53|20918.53|10
1638980080000|2021-12-08 16:14:40|21039.91|20919.91|21037.13|20917.13|21039.91|20919.91|21036.88|20916.88|10
1638980090000|2021-12-08 16:14:50|21037.15|20917.15|21036.4|20916.4|21037.15|20917.15|21035.64|20915.64|10
1638980100000|2021-12-08 16:15:00|21036.94|20916.94|21036.26|20916.26|21037.07|20917.07|21036.26|20916.26|10
1638980110000|2021-12-08 16:15:10|21036.15|20916.15|21037.25|20917.25|21037.25|20917.25|21036.01|20916.01|10
1638980120000|2021-12-08 16:15:20|21037.54|20917.54|21037.06|20917.06|21038.52|20918.52|21037.06|20917.06|10
1638980130000|2021-12-08 16:15:30|21037.09|20917.09|21036.75|20916.75|21037.34|20917.34|21036.19|20916.19|10
1638980140000|2021-12-08 16:15:40|21036.58|20916.58|21034.84|20914.84|21036.97|20916.97|21034.84|20914.84|10
1638980150000|2021-12-08 16:15:50|21034.7|20914.7|21034.3|20914.3|21034.7|20914.7|21033.04|20913.04|10
1638980160000|2021-12-08 16:16:00|21034.17|20914.17|21034.11|20914.11|21034.99|20914.99|21033.73|20913.73|10
1638980170000|2021-12-08 16:16:10|21033.13|20913.13|21029.34|20909.34|21033.13|20913.13|21029.29|20909.29|10
1638980180000|2021-12-08 16:16:20|21028.66|20908.66|21027.09|20907.09|21029.14|20909.14|21026.9|20906.9|10
1638980190000|2021-12-08 16:16:30|21026.45|20906.45|21024.53|20904.53|21026.45|20906.45|21024.25|20904.25|10
1638980200000|2021-12-08 16:16:40|21024.12|20904.12|21021.89|20901.89|21024.3|20904.3|21021.73|20901.73|10
1638980210000|2021-12-08 16:16:50|21022.12|20902.12|21022.63|20902.63|21022.84|20902.84|21021.87|20901.87|9
1638980220000|2021-12-08 16:17:00|21022.94|20902.94|21024.55|20904.55|21024.55|20904.55|21022.6|20902.6|9
1638980230000|2021-12-08 16:17:10|21024.72|20904.72|21024.03|20904.03|21024.99|20904.99|21024.03|20904.03|10
1638980240000|2021-12-08 16:17:20|21023.7|20903.7|21020.86|20900.86|21023.7|20903.7|21020.86|20900.86|10
1638980250000|2021-12-08 16:17:30|21020.56|20900.56|21012.09|20892.09|21020.56|20900.56|21012.09|20892.09|10
1638980260000|2021-12-08 16:17:40|21012.1|20892.1|21010.35|20890.35|21012.51|20892.51|21010.35|20890.35|9
1638980270000|2021-12-08 16:17:50|21010.22|20890.22|21004.16|20884.16|21010.22|20890.22|21004.16|20884.16|10
1638980280000|2021-12-08 16:18:00|21003.17|20883.17|20995.7|20875.7|21003.17|20883.17|20995.7|20875.7|10
1638980290000|2021-12-08 16:18:10|20995.71|20875.71|20991.59|20871.59|20995.71|20875.71|20991.59|20871.59|10
1638980300000|2021-12-08 16:18:20|20990.23|20870.23|20986.52|20866.52|20990.23|20870.23|20986.1|20866.1|9
1638980310000|2021-12-08 16:18:30|20986.45|20866.45|20985.31|20865.31|20986.6|20866.6|20985.26|20865.26|10
1638980320000|2021-12-08 16:18:40|20984.87|20864.87|20981.66|20861.66|20984.87|20864.87|20981.66|20861.66|10
1638980330000|2021-12-08 16:18:50|20981.3|20861.3|20978.2|20858.2|20981.3|20861.3|20978.2|20858.2|9
1638980340000|2021-12-08 16:19:00|20974.02|20854.02|20968.7|20848.7|20974.02|20854.02|20968.7|20848.7|10
1638980350000|2021-12-08 16:19:10|20968.3|20848.3|20956.83|20836.83|20968.3|20848.3|20955.48|20835.48|10
1638980360000|2021-12-08 16:19:20|20957.73|20837.73|20960.36|20840.36|20960.36|20840.36|20957.73|20837.73|10
1638980370000|2021-12-08 16:19:30|20960.54|20840.54|20956.97|20836.97|20960.54|20840.54|20956.97|20836.97|10
1638980380000|2021-12-08 16:19:40|20953.85|20833.85|20948.53|20828.53|20953.85|20833.85|20948.52|20828.52|10
1638980390000|2021-12-08 16:19:50|20947.98|20827.98|20948.7|20828.7|20948.7|20828.7|20946.59|20826.59|10
1638980400000|2021-12-08 16:20:00|20948.33|20828.33|20948.75|20828.75|20948.75|20828.75|20947.27|20827.27|10
1638980410000|2021-12-08 16:20:10|20947.29|20827.29|20943.12|20823.12|20947.53|20827.53|20942.86|20822.86|10
1638980420000|2021-12-08 16:20:20|20940.26|20820.26|20938.45|20818.45|20940.26|20820.26|20937.92|20817.92|10
1638980430000|2021-12-08 16:20:30|20938.65|20818.65|20939.45|20819.45|20939.56|20819.56|20937.36|20817.36|10
1638980440000|2021-12-08 16:20:40|20939.56|20819.56|20940.36|20820.36|20940.46|20820.46|20938.42|20818.42|9
1638980450000|2021-12-08 16:20:50|20940.51|20820.51|20942.82|20822.82|20942.82|20822.82|20940.51|20820.51|10
1638980460000|2021-12-08 16:21:00|20943.61|20823.61|20946.49|20826.49|20946.49|20826.49|20943.61|20823.61|10
1638980470000|2021-12-08 16:21:10|20946.53|20826.53|20951.96|20831.96|20951.96|20831.96|20946.53|20826.53|10
1638980480000|2021-12-08 16:21:20|20952.65|20832.65|20953.87|20833.87|20954.28|20834.28|20952.65|20832.65|10
1638980490000|2021-12-08 16:21:30|20954.38|20834.38|20961.17|20841.17|20961.17|20841.17|20954.38|20834.38|10
1638980500000|2021-12-08 16:21:40|20961.3|20841.3|20965.11|20845.11|20965.11|20845.11|20961.3|20841.3|10
1638980510000|2021-12-08 16:21:50|20965.89|20845.89|20965.71|20845.71|20967.2|20847.2|20965.5|20845.5|10
1638980520000|2021-12-08 16:22:00|20966.08|20846.08|20965.86|20845.86|20966.08|20846.08|20965.4|20845.4|10
1638980530000|2021-12-08 16:22:10|20966.06|20846.06|20967.56|20847.56|20967.56|20847.56|20965.61|20845.61|10
1638980540000|2021-12-08 16:22:20|20967.81|20847.81|20973.43|20853.43|20973.52|20853.52|20967.81|20847.81|9
1638980550000|2021-12-08 16:22:30|20973.69|20853.69|20979.64|20859.64|20980.29|20860.29|20973.69|20853.69|9
1638980560000|2021-12-08 16:22:40|20979.28|20859.28|20980.04|20860.04|20981.1|20861.1|20979.19|20859.19|10
1638980570000|2021-12-08 16:22:50|20979.67|20859.67|20977.37|20857.37|20979.67|20859.67|20977.07|20857.07|10
1638980580000|2021-12-08 16:23:00|20977.51|20857.51|20976.26|20856.26|20977.66|20857.66|20975.93|20855.93|10
1638980590000|2021-12-08 16:23:10|20976.32|20856.32|20972.4|20852.4|20976.32|20856.32|20972.37|20852.37|9
1638980600000|2021-12-08 16:23:20|20971.03|20851.03|20968.37|20848.37|20971.03|20851.03|20968.37|20848.37|9
1638980610000|2021-12-08 16:23:30|20966.59|20846.59|20964.87|20844.87|20967.84|20847.84|20964.48|20844.48|10
1638980620000|2021-12-08 16:23:40|20964.63|20844.63|20959.63|20839.63|20964.63|20844.63|20959.63|20839.63|9
1638980630000|2021-12-08 16:23:50|20959.47|20839.47|20955.31|20835.31|20959.47|20839.47|20955.3|20835.3|10
1638980640000|2021-12-08 16:24:00|20956.57|20836.57|20960.73|20840.73|20960.73|20840.73|20956.57|20836.57|10
1638980650000|2021-12-08 16:24:10|20960.72|20840.72|20961.91|20841.91|20962.51|20842.51|20960.72|20840.72|10
1638980660000|2021-12-08 16:24:20|20961.61|20841.61|20959.92|20839.92|20961.85|20841.85|20958.22|20838.22|10
1638980670000|2021-12-08 16:24:30|20959.91|20839.91|20960.18|20840.18|20960.18|20840.18|20959.4|20839.4|9
1638980680000|2021-12-08 16:24:40|20960.24|20840.24|20962.46|20842.46|20962.46|20842.46|20960.14|20840.14|10
1638980690000|2021-12-08 16:24:50|20962.04|20842.04|20966.61|20846.61|20966.61|20846.61|20961.99|20841.99|10
1638980700000|2021-12-08 16:25:00|20966.57|20846.57|20968.6|20848.6|20968.6|20848.6|20965.66|20845.66|10
1638980710000|2021-12-08 16:25:10|20970.71|20850.71|20973.65|20853.65|20973.69|20853.69|20970.71|20850.71|10
1638980720000|2021-12-08 16:25:20|20973.9|20853.9|20974.8|20854.8|20974.82|20854.82|20973.4|20853.4|10
1638980730000|2021-12-08 16:25:30|20974.7|20854.7|20972.59|20852.59|20974.7|20854.7|20972.59|20852.59|10
1638980740000|2021-12-08 16:25:40|20971.7|20851.7|20970.2|20850.2|20971.7|20851.7|20969.56|20849.56|10
1638980750000|2021-12-08 16:25:50|20969.85|20849.85|20970.27|20850.27|20970.48|20850.48|20969.6|20849.6|10
1638980760000|2021-12-08 16:26:00|20970.23|20850.23|20970.59|20850.59|20970.83|20850.83|20969.76|20849.76|10
1638980770000|2021-12-08 16:26:10|20970.74|20850.74|20968.39|20848.39|20970.74|20850.74|20968.26|20848.26|10
1638980780000|2021-12-08 16:26:20|20967.87|20847.87|20969.45|20849.45|20969.45|20849.45|20967.3|20847.3|10
1638980790000|2021-12-08 16:26:30|20969.15|20849.15|20970.23|20850.23|20970.38|20850.38|20969.15|20849.15|9
1638980800000|2021-12-08 16:26:40|20970.09|20850.09|20969.53|20849.53|20970.45|20850.45|20969.32|20849.32|10
1638980810000|2021-12-08 16:26:50|20969.39|20849.39|20970.32|20850.32|20970.32|20850.32|20969.17|20849.17|10
1638980820000|2021-12-08 16:27:00|20970.25|20850.25|20971.32|20851.32|20971.47|20851.47|20970.09|20850.09|9
1638980830000|2021-12-08 16:27:10|20971.07|20851.07|20969.55|20849.55|20971.76|20851.76|20969.55|20849.55|10
1638980840000|2021-12-08 16:27:20|20968.11|20848.11|20965.37|20845.37|20968.25|20848.25|20965.37|20845.37|10
1638980850000|2021-12-08 16:27:30|20965.35|20845.35|20965.86|20845.86|20967.24|20847.24|20964.75|20844.75|10
1638980860000|2021-12-08 16:27:40|20965.69|20845.69|20967.48|20847.48|20967.48|20847.48|20965.52|20845.52|10
1638980870000|2021-12-08 16:27:50|20967.51|20847.51|20971.47|20851.47|20971.47|20851.47|20967.5|20847.5|10
1638980880000|2021-12-08 16:28:00|20971.81|20851.81|20973.1|20853.1|20973.13|20853.13|20971.81|20851.81|10
1638980890000|2021-12-08 16:28:10|20973.47|20853.47|20971.55|20851.55|20973.61|20853.61|20970.97|20850.97|10
1638980900000|2021-12-08 16:28:20|20971.75|20851.75|20970.96|20850.96|20972.38|20852.38|20970.49|20850.49|9
1638980910000|2021-12-08 16:28:30|20970.79|20850.79|20971.8|20851.8|20972.18|20852.18|20970.22|20850.22|9
1638980920000|2021-12-08 16:28:40|20971.38|20851.38|20972.79|20852.79|20973.11|20853.11|20970.97|20850.97|10
1638980930000|2021-12-08 16:28:50|20972.69|20852.69|20973.46|20853.46|20973.54|20853.54|20972.69|20852.69|10
1638980940000|2021-12-08 16:29:00|20972.52|20852.52|20972.61|20852.61|20973.86|20853.86|20972.05|20852.05|9
1638980950000|2021-12-08 16:29:10|20972.98|20852.98|20969.24|20849.24|20972.98|20852.98|20969.24|20849.24|10
1638980960000|2021-12-08 16:29:20|20968.73|20848.73|20964.99|20844.99|20969.11|20849.11|20964.99|20844.99|10
1638980970000|2021-12-08 16:29:30|20963.89|20843.89|20961.69|20841.69|20963.89|20843.89|20961.69|20841.69|10
1638980980000|2021-12-08 16:29:40|20961.3|20841.3|20957.57|20837.57|20961.3|20841.3|20957.4|20837.4|10
1638980990000|2021-12-08 16:29:50|20958.35|20838.35|20953.93|20833.93|20958.35|20838.35|20953.93|20833.93|10
1638981000000|2021-12-08 16:30:00|20953.84|20833.84|20950.37|20830.37|20953.84|20833.84|20950.21|20830.21|10
1638981010000|2021-12-08 16:30:10|20950.45|20830.45|20950.14|20830.14|20950.45|20830.45|20948.24|20828.24|10
1638981020000|2021-12-08 16:30:20|20951.51|20831.51|20951.59|20831.59|20954.34|20834.34|20951.51|20831.51|10
1638981030000|2021-12-08 16:30:30|20951.2|20831.2|20941.11|20821.11|20951.2|20831.2|20941.11|20821.11|9
1638981040000|2021-12-08 16:30:40|20941.04|20821.04|20941.61|20821.61|20942.37|20822.37|20940.3|20820.3|10
1638981050000|2021-12-08 16:30:50|20941.58|20821.58|20940.64|20820.64|20941.61|20821.61|20940.64|20820.64|10
1638981060000|2021-12-08 16:31:00|20940.48|20820.48|20938.48|20818.48|20940.48|20820.48|20938.04|20818.04|10
1638981070000|2021-12-08 16:31:10|20938.52|20818.52|20932.84|20812.84|20938.52|20818.52|20932.84|20812.84|10
1638981080000|2021-12-08 16:31:20|20931.15|20811.15|20928.21|20808.21|20931.15|20811.15|20928.21|20808.21|10
1638981090000|2021-12-08 16:31:30|20927.91|20807.91|20925.24|20805.24|20927.91|20807.91|20924.08|20804.08|10
1638981100000|2021-12-08 16:31:40|20924.98|20804.98|20920.74|20800.74|20925.75|20805.75|20920.74|20800.74|9
1638981110000|2021-12-08 16:31:50|20921.73|20801.73|20913.3|20793.3|20921.73|20801.73|20913.3|20793.3|10
1638981120000|2021-12-08 16:32:00|20912.88|20792.88|20909.27|20789.27|20912.88|20792.88|20909.17|20789.17|10
1638981130000|2021-12-08 16:32:10|20909.11|20789.11|20906.27|20786.27|20909.27|20789.27|20905.18|20785.18|10
1638981140000|2021-12-08 16:32:20|20906.28|20786.28|20905.18|20785.18|20906.84|20786.84|20905.18|20785.18|9
1638981150000|2021-12-08 16:32:30|20905.23|20785.23|20900.9|20780.9|20905.23|20785.23|20900.9|20780.9|10
1638981160000|2021-12-08 16:32:40|20901.3|20781.3|20901.4|20781.4|20901.4|20781.4|20900.72|20780.72|10
1638981170000|2021-12-08 16:32:50|20901.28|20781.28|20890.17|20770.17|20901.28|20781.28|20890.17|20770.17|10
1638981180000|2021-12-08 16:33:00|20889.44|20769.44|20888.27|20768.27|20889.45|20769.45|20888.19|20768.19|10
1638981190000|2021-12-08 16:33:10|20887.9|20767.9|20890.31|20770.31|20890.31|20770.31|20887.9|20767.9|9
1638981200000|2021-12-08 16:33:20|20890.41|20770.41|20895.82|20775.82|20895.82|20775.82|20890.41|20770.41|10
1638981210000|2021-12-08 16:33:30|20896.3|20776.3|20899.16|20779.16|20899.27|20779.27|20896.3|20776.3|10
1638981220000|2021-12-08 16:33:40|20899.5|20779.5|20902.39|20782.39|20902.42|20782.42|20899.5|20779.5|9
1638981230000|2021-12-08 16:33:50|20900.82|20780.82|20902.99|20782.99|20903.25|20783.25|20900.82|20780.82|10
1638981240000|2021-12-08 16:34:00|20903.17|20783.17|20903.8|20783.8|20904.9|20784.9|20903.17|20783.17|10
1638981250000|2021-12-08 16:34:10|20903.68|20783.68|20900.92|20780.92|20903.68|20783.68|20900.81|20780.81|10
1638981260000|2021-12-08 16:34:20|20900.01|20780.01|20901.71|20781.71|20901.95|20781.95|20900.01|20780.01|10
1638981270000|2021-12-08 16:34:30|20901.02|20781.02|20899.02|20779.02|20901.15|20781.15|20899.02|20779.02|10
1638981280000|2021-12-08 16:34:40|20898.54|20778.54|20894.32|20774.32|20898.54|20778.54|20893.95|20773.95|9
1638981290000|2021-12-08 16:34:50|20895.19|20775.19|20893.41|20773.41|20895.87|20775.87|20893.1|20773.1|10
1638981300000|2021-12-08 16:35:00|20892.58|20772.58|20888.02|20768.02|20893.21|20773.21|20888.02|20768.02|10
1638981310000|2021-12-08 16:35:10|20887.53|20767.53|20882.7|20762.7|20887.53|20767.53|20882.49|20762.49|9
1638981320000|2021-12-08 16:35:20|20880.35|20760.35|20874.76|20754.76|20880.35|20760.35|20874.76|20754.76|10
1638981330000|2021-12-08 16:35:30|20874.72|20754.72|20868.98|20748.98|20874.72|20754.72|20868.98|20748.98|10
1638981340000|2021-12-08 16:35:40|20869.08|20749.08|20864.83|20744.83|20869.08|20749.08|20864.01|20744.01|10
1638981350000|2021-12-08 16:35:50|20864.59|20744.59|20866.76|20746.76|20866.8|20746.8|20864.44|20744.44|10
1638981360000|2021-12-08 16:36:00|20867.18|20747.18|20865.65|20745.65|20867.7|20747.7|20865.65|20745.65|10
1638981370000|2021-12-08 16:36:10|20865.62|20745.62|20864.47|20744.47|20865.62|20745.62|20864.31|20744.31|10
1638981380000|2021-12-08 16:36:20|20864.27|20744.27|20864.7|20744.7|20865.36|20745.36|20864.16|20744.16|10
1638981390000|2021-12-08 16:36:30|20864.73|20744.73|20860.24|20740.24|20864.78|20744.78|20860.24|20740.24|9
1638981400000|2021-12-08 16:36:40|20859.6|20739.6|20846.27|20726.27|20859.6|20739.6|20846.27|20726.27|10
1638981410000|2021-12-08 16:36:50|20845.68|20725.68|20840.75|20720.75|20846.75|20726.75|20840.64|20720.64|10
1638981420000|2021-12-08 16:37:00|20840.76|20720.76|20840.65|20720.65|20840.94|20720.94|20839.17|20719.17|10
1638981430000|2021-12-08 16:37:10|20840.74|20720.74|20844.83|20724.83|20844.83|20724.83|20840.74|20720.74|10
1638981440000|2021-12-08 16:37:20|20845.03|20725.03|20844.65|20724.65|20845.34|20725.34|20844.55|20724.55|9
1638981450000|2021-12-08 16:37:30|20845.02|20725.02|20845.29|20725.29|20846.03|20726.03|20845.02|20725.02|10
1638981460000|2021-12-08 16:37:40|20845.21|20725.21|20841.36|20721.36|20845.21|20725.21|20841.36|20721.36|10
1638981470000|2021-12-08 16:37:50|20840.95|20720.95|20837.05|20717.05|20840.95|20720.95|20837.05|20717.05|10
1638981480000|2021-12-08 16:38:00|20837.11|20717.11|20834.17|20714.17|20837.11|20717.11|20833.21|20713.21|10
1638981490000|2021-12-08 16:38:10|20833.81|20713.81|20833.44|20713.44|20833.99|20713.99|20833.44|20713.44|8
1638981500000|2021-12-08 16:38:20|20833.55|20713.55|20838.73|20718.73|20838.73|20718.73|20833.2|20713.2|9
1638981510000|2021-12-08 16:38:30|20839.2|20719.2|20838.77|20718.77|20839.69|20719.69|20838.19|20718.19|10
1638981520000|2021-12-08 16:38:40|20838.9|20718.9|20840.74|20720.74|20840.79|20720.79|20838.83|20718.83|9
1638981530000|2021-12-08 16:38:50|20840.64|20720.64|20843.04|20723.04|20843.04|20723.04|20840.13|20720.13|10
1638981540000|2021-12-08 16:39:00|20842.86|20722.86|20844.59|20724.59|20844.59|20724.59|20842.41|20722.41|10
1638981550000|2021-12-08 16:39:10|20844.07|20724.07|20846.49|20726.49|20846.49|20726.49|20843.9|20723.9|9
1638981560000|2021-12-08 16:39:20|20846.74|20726.74|20850.41|20730.41|20850.41|20730.41|20846.74|20726.74|10
1638981570000|2021-12-08 16:39:30|20853.26|20733.26|20857.21|20737.21|20857.21|20737.21|20853.26|20733.26|10
1638981580000|2021-12-08 16:39:40|20857.47|20737.47|20856.85|20736.85|20862.18|20742.18|20856.33|20736.33|10
1638981590000|2021-12-08 16:39:50|20856.19|20736.19|20832.58|20712.58|20856.19|20736.19|20832.52|20712.52|10
1638981600000|2021-12-08 16:40:00|20832.72|20712.72|20829.88|20709.88|20832.72|20712.72|20828.83|20708.83|10
1638981610000|2021-12-08 16:40:10|20829.74|20709.74|20824.5|20704.5|20829.74|20709.74|20824.5|20704.5|10
1638981620000|2021-12-08 16:40:20|20823.69|20703.69|20819.43|20699.43|20823.69|20703.69|20819.05|20699.05|10
1638981630000|2021-12-08 16:40:30|20819.65|20699.65|20816.69|20696.69|20819.65|20699.65|20816.69|20696.69|9
1638981640000|2021-12-08 16:40:40|20816.8|20696.8|20812.05|20692.05|20816.8|20696.8|20811.98|20691.98|10
1638981650000|2021-12-08 16:40:50|20812.06|20692.06|20815.94|20695.94|20816|20696|20812.06|20692.06|10
1638981660000|2021-12-08 16:41:00|20816.14|20696.14|20819.4|20699.4|20819.4|20699.4|20816.14|20696.14|10
1638981670000|2021-12-08 16:41:10|20819.11|20699.11|20817.97|20697.97|20819.98|20699.98|20817.62|20697.62|10
1638981680000|2021-12-08 16:41:20|20817.7|20697.7|20804.8|20684.8|20817.7|20697.7|20804.8|20684.8|10
1638981690000|2021-12-08 16:41:30|20803.7|20683.7|20793.73|20673.73|20803.7|20683.7|20793.72|20673.72|10
1638981700000|2021-12-08 16:41:40|20794.44|20674.44|20800.49|20680.49|20800.49|20680.49|20794.44|20674.44|9
1638981710000|2021-12-08 16:41:50|20801.2|20681.2|20795.83|20675.83|20801.26|20681.26|20795.83|20675.83|10
1638981720000|2021-12-08 16:42:00|20795.51|20675.51|20799|20679|20799|20679|20795.45|20675.45|10
1638981730000|2021-12-08 16:42:10|20799.95|20679.95|20804.98|20684.98|20804.98|20684.98|20799.95|20679.95|10
1638981740000|2021-12-08 16:42:20|20805.34|20685.34|20809.35|20689.35|20809.35|20689.35|20805.08|20685.08|10
1638981750000|2021-12-08 16:42:30|20809.38|20689.38|20810.83|20690.83|20811.02|20691.02|20809.36|20689.36|10
1638981760000|2021-12-08 16:42:40|20811.28|20691.28|20815.03|20695.03|20815.45|20695.45|20811.28|20691.28|10
1638981770000|2021-12-08 16:42:50|20814.72|20694.72|20823.23|20703.23|20823.23|20703.23|20814.72|20694.72|10
1638981780000|2021-12-08 16:43:00|20824.53|20704.53|20832.68|20712.68|20832.68|20712.68|20824.53|20704.53|10
1638981790000|2021-12-08 16:43:10|20833.12|20713.12|20839.64|20719.64|20839.64|20719.64|20833.12|20713.12|10
1638981800000|2021-12-08 16:43:20|20838.96|20718.96|20845.67|20725.67|20845.67|20725.67|20838.96|20718.96|10
1638981810000|2021-12-08 16:43:30|20846.92|20726.92|20857.23|20737.23|20857.23|20737.23|20846.92|20726.92|10
1638981820000|2021-12-08 16:43:40|20857.08|20737.08|20864.4|20744.4|20864.48|20744.48|20857.08|20737.08|10
1638981830000|2021-12-08 16:43:50|20865.12|20745.12|20860.91|20740.91|20865.12|20745.12|20859.91|20739.91|10
1638981840000|2021-12-08 16:44:00|20860.82|20740.82|20862.55|20742.55|20862.58|20742.58|20860.52|20740.52|9
1638981850000|2021-12-08 16:44:10|20862.23|20742.23|20865.34|20745.34|20865.34|20745.34|20862.09|20742.09|10
1638981860000|2021-12-08 16:44:20|20865.85|20745.85|20916.12|20796.12|20916.12|20796.12|20865.85|20745.85|10
1638981870000|2021-12-08 16:44:30|20919.76|20799.76|20918.93|20798.93|20925.71|20805.71|20918.93|20798.93|10
1638981880000|2021-12-08 16:44:40|20917.89|20797.89|20913.46|20793.46|20917.89|20797.89|20913.46|20793.46|10
1638981890000|2021-12-08 16:44:50|20913.82|20793.82|20913.49|20793.49|20913.82|20793.82|20911.42|20791.42|10
1638981900000|2021-12-08 16:45:00|20913.52|20793.52|20915.85|20795.85|20915.92|20795.92|20913.52|20793.52|10
1638981910000|2021-12-08 16:45:10|20916.36|20796.36|20934.2|20814.2|20934.2|20814.2|20916.36|20796.36|10
1638981920000|2021-12-08 16:45:20|20934.5|20814.5|20941.6|20821.6|20941.75|20821.75|20934.5|20814.5|10
1638981930000|2021-12-08 16:45:30|20942.47|20822.47|20945.03|20825.03|20946.91|20826.91|20941.6|20821.6|10
1638981940000|2021-12-08 16:45:40|20943.48|20823.48|20934.46|20814.46|20943.48|20823.48|20934.46|20814.46|10
1638981950000|2021-12-08 16:45:50|20937.18|20817.18|20925.91|20805.91|20937.18|20817.18|20925.77|20805.77|10
1638981960000|2021-12-08 16:46:00|20926.54|20806.54|20925.67|20805.67|20926.54|20806.54|20924.83|20804.83|10
1638981970000|2021-12-08 16:46:10|20926.2|20806.2|20930.67|20810.67|20930.67|20810.67|20926.16|20806.16|10
1638981980000|2021-12-08 16:46:20|20928.83|20808.83|20927.82|20807.82|20930.93|20810.93|20926.91|20806.91|10
1638981990000|2021-12-08 16:46:30|20928.75|20808.75|20922.99|20802.99|20928.99|20808.99|20922.72|20802.72|10
1638982000000|2021-12-08 16:46:40|20922.3|20802.3|20919.03|20799.03|20922.3|20802.3|20919.03|20799.03|10
1638982010000|2021-12-08 16:46:50|20918.71|20798.71|20915.45|20795.45|20918.73|20798.73|20915.45|20795.45|10
1638982020000|2021-12-08 16:47:00|20914.53|20794.53|20905.88|20785.88|20914.53|20794.53|20905.64|20785.64|10
1638982030000|2021-12-08 16:47:10|20906.16|20786.16|20905.63|20785.63|20906.16|20786.16|20904.95|20784.95|10
1638982040000|2021-12-08 16:47:20|20905.56|20785.56|20907.26|20787.26|20907.89|20787.89|20905.56|20785.56|9
1638982050000|2021-12-08 16:47:30|20907.52|20787.52|20908.35|20788.35|20908.42|20788.42|20907.48|20787.48|9
1638982060000|2021-12-08 16:47:40|20908.22|20788.22|20902.75|20782.75|20908.22|20788.22|20902.75|20782.75|10
1638982070000|2021-12-08 16:47:50|20901.93|20781.93|20895.58|20775.58|20901.95|20781.95|20895.58|20775.58|10
1638982080000|2021-12-08 16:48:00|20895.1|20775.1|20881.84|20761.84|20895.1|20775.1|20881.84|20761.84|10
1638982090000|2021-12-08 16:48:10|20881.65|20761.65|20874.96|20754.96|20882.2|20762.2|20874.96|20754.96|10
1638982100000|2021-12-08 16:48:20|20874.98|20754.98|20873.16|20753.16|20874.98|20754.98|20872.62|20752.62|10
1638982110000|2021-12-08 16:48:30|20873.44|20753.44|20871.77|20751.77|20873.44|20753.44|20871.65|20751.65|10
1638982120000|2021-12-08 16:48:40|20873|20753|20876.67|20756.67|20877.29|20757.29|20873|20753|10
1638982130000|2021-12-08 16:48:50|20877.04|20757.04|20882.97|20762.97|20882.97|20762.97|20877.04|20757.04|10
1638982140000|2021-12-08 16:49:00|20882.63|20762.63|20887.05|20767.05|20887.05|20767.05|20882.63|20762.63|10
1638982150000|2021-12-08 16:49:10|20887.24|20767.24|20890.27|20770.27|20890.35|20770.35|20887.24|20767.24|9
1638982160000|2021-12-08 16:49:20|20890.08|20770.08|20892.17|20772.17|20892.47|20772.47|20889.41|20769.41|9
1638982170000|2021-12-08 16:49:30|20891.75|20771.75|20895.49|20775.49|20895.49|20775.49|20891.75|20771.75|10
1638982180000|2021-12-08 16:49:40|20895.74|20775.74|20896.24|20776.24|20897.18|20777.18|20895.42|20775.42|10
1638982190000|2021-12-08 16:49:50|20895.86|20775.86|20896.52|20776.52|20896.98|20776.98|20895.42|20775.42|10
1638982200000|2021-12-08 16:50:00|20896.41|20776.41|20896.23|20776.23|20897.09|20777.09|20895.92|20775.92|10
1638982210000|2021-12-08 16:50:10|20896.46|20776.46|20898.52|20778.52|20898.52|20778.52|20896.4|20776.4|10
1638982220000|2021-12-08 16:50:20|20898.53|20778.53|20901.44|20781.44|20901.85|20781.85|20898.53|20778.53|10
1638982230000|2021-12-08 16:50:30|20901.35|20781.35|20905.48|20785.48|20905.48|20785.48|20901.35|20781.35|10
1638982240000|2021-12-08 16:50:40|20906.08|20786.08|20904.7|20784.7|20911.13|20791.13|20904.7|20784.7|9
1638982250000|2021-12-08 16:50:50|20904.87|20784.87|20901.14|20781.14|20904.87|20784.87|20901.05|20781.05|9
1638982260000|2021-12-08 16:51:00|20901.32|20781.32|20898.42|20778.42|20901.32|20781.32|20898.42|20778.42|8
1638982270000|2021-12-08 16:51:10|20898.02|20778.02|20894.27|20774.27|20898.02|20778.02|20893.35|20773.35|9
1638982280000|2021-12-08 16:51:20|20894.05|20774.05|20894.76|20774.76|20895.81|20775.81|20894.05|20774.05|9
1638982290000|2021-12-08 16:51:30|20894.52|20774.52|20899.04|20779.04|20899.04|20779.04|20894.52|20774.52|10
1638982300000|2021-12-08 16:51:40|20899.18|20779.18|20901.22|20781.22|20901.22|20781.22|20899.18|20779.18|10
1638982310000|2021-12-08 16:51:50|20901.12|20781.12|20901.47|20781.47|20901.6|20781.6|20900.92|20780.92|10
1638982320000|2021-12-08 16:52:00|20901.43|20781.43|20903.42|20783.42|20903.42|20783.42|20901.43|20781.43|10
1638982330000|2021-12-08 16:52:10|20903.28|20783.28|20903.78|20783.78|20905.41|20785.41|20903.13|20783.13|10
1638982340000|2021-12-08 16:52:20|20903.96|20783.96|20904.31|20784.31|20904.31|20784.31|20902.94|20782.94|10
1638982350000|2021-12-08 16:52:30|20903.98|20783.98|20907.16|20787.16|20907.16|20787.16|20903.98|20783.98|10
1638982360000|2021-12-08 16:52:40|20907.38|20787.38|20911.98|20791.98|20911.98|20791.98|20907.38|20787.38|9
1638982370000|2021-12-08 16:52:50|20912.38|20792.38|20914.49|20794.49|20914.49|20794.49|20912.38|20792.38|10
1638982380000|2021-12-08 16:53:00|20914.82|20794.82|20914.56|20794.56|20915.29|20795.29|20914.56|20794.56|10
1638982390000|2021-12-08 16:53:10|20914.68|20794.68|20911.89|20791.89|20914.96|20794.96|20911.89|20791.89|9
1638982400000|2021-12-08 16:53:20|20912.48|20792.48|20909.94|20789.94|20912.49|20792.49|20909.94|20789.94|9
1638982410000|2021-12-08 16:53:30|20909.9|20789.9|20910.3|20790.3|20910.3|20790.3|20909.64|20789.64|10
1638982420000|2021-12-08 16:53:40|20909.57|20789.57|20910|20790|20910.37|20790.37|20908.49|20788.49|10
1638982430000|2021-12-08 16:53:50|20909.34|20789.34|20905.02|20785.02|20909.52|20789.52|20905.02|20785.02|10
1638982440000|2021-12-08 16:54:00|20904.98|20784.98|20907.58|20787.58|20907.58|20787.58|20904.98|20784.98|10
1638982450000|2021-12-08 16:54:10|20908.5|20788.5|20912.43|20792.43|20912.51|20792.51|20908.5|20788.5|10
1638982460000|2021-12-08 16:54:20|20912.36|20792.36|20912.18|20792.18|20912.66|20792.66|20911.55|20791.55|9
1638982470000|2021-12-08 16:54:30|20912.35|20792.35|20913.11|20793.11|20913.13|20793.13|20911.89|20791.89|10
1638982480000|2021-12-08 16:54:40|20913.66|20793.66|20914.64|20794.64|20914.79|20794.79|20913.66|20793.66|10
1638982490000|2021-12-08 16:54:50|20913.97|20793.97|20914.3|20794.3|20914.83|20794.83|20913.91|20793.91|9
1638982500000|2021-12-08 16:55:00|20914.1|20794.1|20916.53|20796.53|20916.53|20796.53|20913.54|20793.54|10
1638982510000|2021-12-08 16:55:10|20916.82|20796.82|20918.87|20798.87|20918.87|20798.87|20916.72|20796.72|10
1638982520000|2021-12-08 16:55:20|20918.72|20798.72|20917.32|20797.32|20918.72|20798.72|20917.32|20797.32|9
1638982530000|2021-12-08 16:55:30|20917.52|20797.52|20917.67|20797.67|20917.67|20797.67|20917.07|20797.07|8
1638982540000|2021-12-08 16:55:40|20917.83|20797.83|20919.17|20799.17|20919.2|20799.2|20917.83|20797.83|9
1638982550000|2021-12-08 16:55:50|20919.33|20799.33|20918.81|20798.81|20919.51|20799.51|20918.81|20798.81|10
1638982560000|2021-12-08 16:56:00|20918.76|20798.76|20914.82|20794.82|20918.76|20798.76|20914.66|20794.66|9
1638982570000|2021-12-08 16:56:10|20914.55|20794.55|20911.63|20791.63|20914.55|20794.55|20911|20791|10
1638982580000|2021-12-08 16:56:20|20910.88|20790.88|20904.94|20784.94|20910.88|20790.88|20904.94|20784.94|10
1638982590000|2021-12-08 16:56:30|20904.21|20784.21|20900.33|20780.33|20904.21|20784.21|20900.33|20780.33|10
1638982600000|2021-12-08 16:56:40|20897.26|20777.26|20889.51|20769.51|20897.26|20777.26|20889.51|20769.51|10
1638982610000|2021-12-08 16:56:50|20887.38|20767.38|20874.58|20754.58|20887.38|20767.38|20874.58|20754.58|10
1638982620000|2021-12-08 16:57:00|20874.56|20754.56|20875.64|20755.64|20876.61|20756.61|20874.15|20754.15|10
1638982630000|2021-12-08 16:57:10|20875.49|20755.49|20878.64|20758.64|20878.64|20758.64|20875.49|20755.49|10
1638982640000|2021-12-08 16:57:20|20876.08|20756.08|20878.07|20758.07|20878.54|20758.54|20876.08|20756.08|10
1638982650000|2021-12-08 16:57:30|20878.2|20758.2|20877.73|20757.73|20878.34|20758.34|20877.52|20757.52|9
1638982660000|2021-12-08 16:57:40|20877.74|20757.74|20878.41|20758.41|20878.41|20758.41|20877.11|20757.11|10
1638982670000|2021-12-08 16:57:50|20879.71|20759.71|20885.21|20765.21|20885.21|20765.21|20879.71|20759.71|9
1638982680000|2021-12-08 16:58:00|20884.1|20764.1|20891.51|20771.51|20891.55|20771.55|20884.1|20764.1|9
1638982690000|2021-12-08 16:58:10|20891.47|20771.47|20896|20776|20896|20776|20891.47|20771.47|10
1638982700000|2021-12-08 16:58:20|20896.34|20776.34|20894.89|20774.89|20896.34|20776.34|20894.89|20774.89|10
1638982710000|2021-12-08 16:58:30|20894.63|20774.63|20895.07|20775.07|20895.07|20775.07|20894.09|20774.09|8
1638982720000|2021-12-08 16:58:40|20895.2|20775.2|20899.16|20779.16|20899.16|20779.16|20895.2|20775.2|10
1638982730000|2021-12-08 16:58:50|20899.41|20779.41|20901.85|20781.85|20901.94|20781.94|20899.41|20779.41|9
1638982740000|2021-12-08 16:59:00|20901.83|20781.83|20901.14|20781.14|20902.74|20782.74|20901.14|20781.14|10
1638982750000|2021-12-08 16:59:10|20901.16|20781.16|20901.67|20781.67|20902.67|20782.67|20901.16|20781.16|10
1638982760000|2021-12-08 16:59:20|20901.54|20781.54|20895.25|20775.25|20901.54|20781.54|20895.25|20775.25|10
1638982770000|2021-12-08 16:59:30|20895.12|20775.12|20891.83|20771.83|20895.12|20775.12|20891.83|20771.83|10
1638982780000|2021-12-08 16:59:40|20891.31|20771.31|20894.28|20774.28|20894.28|20774.28|20891.31|20771.31|10
1638982790000|2021-12-08 16:59:50|20894.86|20774.86|20899.57|20779.57|20899.57|20779.57|20894.51|20774.51|10
1638982800000|2021-12-08 17:00:00|20899.86|20779.86|20907.06|20787.06|20907.06|20787.06|20899.78|20779.78|10
1638982810000|2021-12-08 17:00:10|20907.44|20787.44|20918.95|20798.95|20918.95|20798.95|20907.44|20787.44|10
1638982820000|2021-12-08 17:00:20|20918.29|20798.29|20920.97|20800.97|20920.97|20800.97|20918|20798|10
1638982830000|2021-12-08 17:00:30|20921.2|20801.2|20921.96|20801.96|20923.1|20803.1|20921.2|20801.2|10
1638982840000|2021-12-08 17:00:40|20921.25|20801.25|20920.02|20800.02|20921.42|20801.42|20919.18|20799.18|10
1638982850000|2021-12-08 17:00:50|20919.77|20799.77|20917.22|20797.22|20919.77|20799.77|20917.22|20797.22|9
1638982860000|2021-12-08 17:01:00|20918.33|20798.33|20914.01|20794.01|20918.94|20798.94|20914.01|20794.01|10
1638982870000|2021-12-08 17:01:10|20912.6|20792.6|20912.2|20792.2|20914.85|20794.85|20911.53|20791.53|10
1638982880000|2021-12-08 17:01:20|20912.14|20792.14|20910.89|20790.89|20912.67|20792.67|20910.58|20790.58|10
1638982890000|2021-12-08 17:01:30|20912.28|20792.28|20915.81|20795.81|20915.81|20795.81|20912.28|20792.28|10
1638982900000|2021-12-08 17:01:40|20916.71|20796.71|20918.22|20798.22|20918.22|20798.22|20916.37|20796.37|9
1638982910000|2021-12-08 17:01:50|20918.51|20798.51|20920.5|20800.5|20920.5|20800.5|20918.39|20798.39|9
1638982920000|2021-12-08 17:02:00|20920.31|20800.31|20920.86|20800.86|20921.12|20801.12|20920.27|20800.27|10
1638982930000|2021-12-08 17:02:10|20920.57|20800.57|20918.46|20798.46|20920.57|20800.57|20918.46|20798.46|10
1638982940000|2021-12-08 17:02:20|20917.94|20797.94|20914.57|20794.57|20917.94|20797.94|20914.57|20794.57|10
1638982950000|2021-12-08 17:02:30|20914.82|20794.82|20914.79|20794.79|20916.02|20796.02|20914.56|20794.56|10
1638982960000|2021-12-08 17:02:40|20914.14|20794.14|20909.77|20789.77|20914.14|20794.14|20909.77|20789.77|10
1638982970000|2021-12-08 17:02:50|20909.21|20789.21|20903.65|20783.65|20909.21|20789.21|20903.65|20783.65|10
1638982980000|2021-12-08 17:03:00|20903.68|20783.68|20904.96|20784.96|20904.96|20784.96|20903.68|20783.68|9
1638982990000|2021-12-08 17:03:10|20905.23|20785.23|20909.04|20789.04|20909.04|20789.04|20905.23|20785.23|8
1638983000000|2021-12-08 17:03:20|20909.6|20789.6|20914.76|20794.76|20914.89|20794.89|20909.6|20789.6|10
1638983010000|2021-12-08 17:03:30|20915.26|20795.26|20917.43|20797.43|20917.55|20797.55|20915.26|20795.26|9
1638983020000|2021-12-08 17:03:40|20917.03|20797.03|20917.63|20797.63|20917.63|20797.63|20916.51|20796.51|10
1638983030000|2021-12-08 17:03:50|20917.88|20797.88|20921.15|20801.15|20921.15|20801.15|20917.88|20797.88|10
1638983040000|2021-12-08 17:04:00|20921.66|20801.66|20920.19|20800.19|20921.66|20801.66|20919.75|20799.75|10
1638983050000|2021-12-08 17:04:10|20919.06|20799.06|20920.08|20800.08|20920.47|20800.47|20919.06|20799.06|10
1638983060000|2021-12-08 17:04:20|20920.11|20800.11|20918.34|20798.34|20920.18|20800.18|20917.94|20797.94|10
1638983070000|2021-12-08 17:04:30|20918.26|20798.26|20919.63|20799.63|20920.48|20800.48|20918.26|20798.26|10
1638983080000|2021-12-08 17:04:40|20919.62|20799.62|20919.05|20799.05|20919.62|20799.62|20917.81|20797.81|10
1638983090000|2021-12-08 17:04:50|20919.98|20799.98|20919.51|20799.51|20920.37|20800.37|20919.39|20799.39|10
1638983100000|2021-12-08 17:05:00|20918.75|20798.75|20916.18|20796.18|20918.75|20798.75|20916.18|20796.18|10
1638983110000|2021-12-08 17:05:10|20916.06|20796.06|20916.91|20796.91|20916.91|20796.91|20915.22|20795.22|10
1638983120000|2021-12-08 17:05:20|20916.72|20796.72|20916.83|20796.83|20917.87|20797.87|20916.72|20796.72|9
1638983130000|2021-12-08 17:05:30|20917.82|20797.82|20920.23|20800.23|20920.23|20800.23|20917.82|20797.82|10
1638983140000|2021-12-08 17:05:40|20920.82|20800.82|20924.72|20804.72|20924.72|20804.72|20920.82|20800.82|10
1638983150000|2021-12-08 17:05:50|20926.47|20806.47|20927.67|20807.67|20927.67|20807.67|20926.26|20806.26|10
1638983160000|2021-12-08 17:06:00|20927.65|20807.65|20934.93|20814.93|20934.93|20814.93|20926.95|20806.95|10
1638983170000|2021-12-08 17:06:10|20935.06|20815.06|20935.09|20815.09|20937.13|20817.13|20935.06|20815.06|10
1638983180000|2021-12-08 17:06:20|20935.16|20815.16|20935.65|20815.65|20935.65|20815.65|20934.31|20814.31|10
1638983190000|2021-12-08 17:06:30|20935.52|20815.52|20934.51|20814.51|20936.07|20816.07|20933.3|20813.3|10
1638983200000|2021-12-08 17:06:40|20934.89|20814.89|20938.79|20818.79|20939.76|20819.76|20934.85|20814.85|10
1638983210000|2021-12-08 17:06:50|20940.18|20820.18|20942.68|20822.68|20942.69|20822.69|20940.18|20820.18|10
1638983220000|2021-12-08 17:07:00|20943.02|20823.02|20945.35|20825.35|20945.35|20825.35|20943.02|20823.02|10
1638983230000|2021-12-08 17:07:10|20945.9|20825.9|20945.91|20825.91|20946.37|20826.37|20945.31|20825.31|10
1638983240000|2021-12-08 17:07:20|20946.24|20826.24|20948.63|20828.63|20948.63|20828.63|20946.24|20826.24|9
1638983250000|2021-12-08 17:07:30|20949.03|20829.03|20950.08|20830.08|20950.13|20830.13|20949.03|20829.03|10
1638983260000|2021-12-08 17:07:40|20949.76|20829.76|20949.81|20829.81|20951.05|20831.05|20949.76|20829.76|9
1638983270000|2021-12-08 17:07:50|20949.82|20829.82|20942.65|20822.65|20949.82|20829.82|20942.65|20822.65|9
1638983280000|2021-12-08 17:08:00|20941.34|20821.34|20940.36|20820.36|20941.65|20821.65|20940.36|20820.36|10
1638983290000|2021-12-08 17:08:10|20940.44|20820.44|20939.17|20819.17|20940.44|20820.44|20938.7|20818.7|9
1638983300000|2021-12-08 17:08:20|20939.45|20819.45|20936.6|20816.6|20939.45|20819.45|20936.6|20816.6|10
1638983310000|2021-12-08 17:08:30|20935.32|20815.32|20937.15|20817.15|20937.25|20817.25|20933.99|20813.99|10
1638983320000|2021-12-08 17:08:40|20936.71|20816.71|20936.55|20816.55|20937.05|20817.05|20935.57|20815.57|10
1638983330000|2021-12-08 17:08:50|20936.33|20816.33|20934.1|20814.1|20936.33|20816.33|20934.1|20814.1|10
1638983340000|2021-12-08 17:09:00|20934.09|20814.09|20935.57|20815.57|20935.57|20815.57|20934.09|20814.09|9
1638983350000|2021-12-08 17:09:10|20935.63|20815.63|20933.09|20813.09|20936.39|20816.39|20933.09|20813.09|10
1638983360000|2021-12-08 17:09:20|20931.16|20811.16|20928.07|20808.07|20931.16|20811.16|20928.03|20808.03|9
1638983370000|2021-12-08 17:09:30|20926.04|20806.04|20922.57|20802.57|20926.04|20806.04|20922.57|20802.57|10
1638983380000|2021-12-08 17:09:40|20922.13|20802.13|20919.67|20799.67|20922.28|20802.28|20919.67|20799.67|10
1638983390000|2021-12-08 17:09:50|20919.4|20799.4|20919.88|20799.88|20920.51|20800.51|20918.83|20798.83|10
1638983400000|2021-12-08 17:10:00|20919.95|20799.95|20920.21|20800.21|20920.71|20800.71|20919.95|20799.95|9
1638983410000|2021-12-08 17:10:10|20920.23|20800.23|20924.78|20804.78|20924.79|20804.79|20920.23|20800.23|10
1638983420000|2021-12-08 17:10:20|20925.33|20805.33|20932.48|20812.48|20932.53|20812.53|20925.33|20805.33|10
1638983430000|2021-12-08 17:10:30|20932.33|20812.33|20935.21|20815.21|20935.6|20815.6|20932.33|20812.33|10
1638983440000|2021-12-08 17:10:40|20934.94|20814.94|20934.62|20814.62|20936.87|20816.87|20934.62|20814.62|9
1638983450000|2021-12-08 17:10:50|20934.73|20814.73|20935.36|20815.36|20935.43|20815.43|20934.32|20814.32|9
1638983460000|2021-12-08 17:11:00|20935.39|20815.39|20936.06|20816.06|20936.16|20816.16|20935.31|20815.31|10
1638983470000|2021-12-08 17:11:10|20936.07|20816.07|20935.78|20815.78|20936.07|20816.07|20935.5|20815.5|10
1638983480000|2021-12-08 17:11:20|20935.73|20815.73|20935.49|20815.49|20935.73|20815.73|20935.01|20815.01|9
1638983490000|2021-12-08 17:11:30|20935.56|20815.56|20932.71|20812.71|20935.56|20815.56|20932.71|20812.71|10
1638983500000|2021-12-08 17:11:40|20932.29|20812.29|20930.53|20810.53|20932.29|20812.29|20930.49|20810.49|8
1638983510000|2021-12-08 17:11:50|20930.21|20810.21|20929.3|20809.3|20930.21|20810.21|20929.16|20809.16|10
1638983520000|2021-12-08 17:12:00|20929.38|20809.38|20932.08|20812.08|20932.08|20812.08|20929.36|20809.36|8
1638983530000|2021-12-08 17:12:10|20932.9|20812.9|20938.06|20818.06|20938.11|20818.11|20932.9|20812.9|10
1638983540000|2021-12-08 17:12:20|20938.64|20818.64|20937.97|20817.97|20938.64|20818.64|20936.52|20816.52|10
1638983550000|2021-12-08 17:12:30|20937.77|20817.77|20936.25|20816.25|20938.08|20818.08|20935.92|20815.92|10
1638983560000|2021-12-08 17:12:40|20936.33|20816.33|20935.23|20815.23|20936.33|20816.33|20935.05|20815.05|10
1638983570000|2021-12-08 17:12:50|20935.14|20815.14|20935.03|20815.03|20935.14|20815.14|20934.64|20814.64|9
1638983580000|2021-12-08 17:13:00|20935.2|20815.2|20938.23|20818.23|20938.23|20818.23|20935.2|20815.2|10
1638983590000|2021-12-08 17:13:10|20938.57|20818.57|20939.05|20819.05|20939.87|20819.87|20938.57|20818.57|10
1638983600000|2021-12-08 17:13:20|20939.07|20819.07|20939.55|20819.55|20939.99|20819.99|20938.76|20818.76|9
1638983610000|2021-12-08 17:13:30|20939.59|20819.59|20942.16|20822.16|20942.16|20822.16|20939.59|20819.59|10
1638983620000|2021-12-08 17:13:40|20943.13|20823.13|20948.41|20828.41|20948.63|20828.63|20943.13|20823.13|10
1638983630000|2021-12-08 17:13:50|20948.68|20828.68|20952.46|20832.46|20952.46|20832.46|20948.68|20828.68|10
1638983640000|2021-12-08 17:14:00|20953.17|20833.17|20952.21|20832.21|20953.59|20833.59|20952.21|20832.21|10
1638983650000|2021-12-08 17:14:10|20952.58|20832.58|20952.37|20832.37|20953.69|20833.69|20952.37|20832.37|10
1638983660000|2021-12-08 17:14:20|20952.55|20832.55|20952|20832|20952.55|20832.55|20952|20832|9
1638983670000|2021-12-08 17:14:30|20952.28|20832.28|20949.97|20829.97|20952.28|20832.28|20949.95|20829.95|10
1638983680000|2021-12-08 17:14:40|20949.96|20829.96|20951.09|20831.09|20951.22|20831.22|20949.71|20829.71|10
1638983690000|2021-12-08 17:14:50|20951.8|20831.8|20953.24|20833.24|20953.97|20833.97|20951.8|20831.8|10
1638983700000|2021-12-08 17:15:00|20952.26|20832.26|20954.68|20834.68|20954.74|20834.74|20952.02|20832.02|10
1638983710000|2021-12-08 17:15:10|20954.9|20834.9|20954.97|20834.97|20956.74|20836.74|20954.9|20834.9|9
1638983720000|2021-12-08 17:15:20|20953.84|20833.84|20948.48|20828.48|20953.87|20833.87|20948.48|20828.48|10
1638983730000|2021-12-08 17:15:30|20947.41|20827.41|20938.09|20818.09|20947.41|20827.41|20938.09|20818.09|10
1638983740000|2021-12-08 17:15:40|20936.75|20816.75|20929.38|20809.38|20936.75|20816.75|20929.36|20809.36|10
1638983750000|2021-12-08 17:15:50|20929.49|20809.49|20925.42|20805.42|20929.5|20809.5|20925.42|20805.42|10
1638983760000|2021-12-08 17:16:00|20925.59|20805.59|20920.81|20800.81|20925.69|20805.69|20920.68|20800.68|10
1638983770000|2021-12-08 17:16:10|20920.79|20800.79|20918.41|20798.41|20920.79|20800.79|20918.41|20798.41|10
1638983780000|2021-12-08 17:16:20|20917.97|20797.97|20912.46|20792.46|20917.97|20797.97|20912.46|20792.46|10
1638983790000|2021-12-08 17:16:30|20912.34|20792.34|20908.31|20788.31|20912.34|20792.34|20908.31|20788.31|10
1638983800000|2021-12-08 17:16:40|20907.46|20787.46|20904.25|20784.25|20907.46|20787.46|20904.25|20784.25|10
1638983810000|2021-12-08 17:16:50|20904.16|20784.16|20904|20784|20904.3|20784.3|20903.74|20783.74|10
1638983820000|2021-12-08 17:17:00|20904.03|20784.03|20900.04|20780.04|20904.18|20784.18|20900.04|20780.04|9
1638983830000|2021-12-08 17:17:10|20899.3|20779.3|20890.68|20770.68|20899.3|20779.3|20890.68|20770.68|10
1638983840000|2021-12-08 17:17:20|20889.73|20769.73|20880.63|20760.63|20889.89|20769.89|20880.63|20760.63|9
1638983850000|2021-12-08 17:17:30|20880.55|20760.55|20873.01|20753.01|20880.55|20760.55|20873.01|20753.01|10
1638983860000|2021-12-08 17:17:40|20872.37|20752.37|20865.48|20745.48|20872.37|20752.37|20865.48|20745.48|10
1638983870000|2021-12-08 17:17:50|20865.7|20745.7|20864.95|20744.95|20865.7|20745.7|20864.3|20744.3|9
1638983880000|2021-12-08 17:18:00|20864.36|20744.36|20866.19|20746.19|20866.19|20746.19|20863.89|20743.89|8
1638983890000|2021-12-08 17:18:10|20866.8|20746.8|20869.26|20749.26|20869.26|20749.26|20866.05|20746.05|10
1638983900000|2021-12-08 17:18:20|20870.42|20750.42|20876.55|20756.55|20876.55|20756.55|20870.13|20750.13|9
1638983910000|2021-12-08 17:18:30|20876.44|20756.44|20879.11|20759.11|20879.11|20759.11|20876.22|20756.22|9
1638983920000|2021-12-08 17:18:40|20879.85|20759.85|20883.14|20763.14|20883.15|20763.15|20879.85|20759.85|9
1638983930000|2021-12-08 17:18:50|20883.22|20763.22|20881.38|20761.38|20883.22|20763.22|20880.23|20760.23|10
1638983940000|2021-12-08 17:19:00|20880.17|20760.17|20876.44|20756.44|20880.5|20760.5|20876.41|20756.41|10
1638983950000|2021-12-08 17:19:10|20876.15|20756.15|20876.89|20756.89|20878.59|20758.59|20876.15|20756.15|10
1638983960000|2021-12-08 17:19:20|20877.06|20757.06|20876.56|20756.56|20877.24|20757.24|20876.56|20756.56|9
1638983970000|2021-12-08 17:19:30|20876.79|20756.79|20880.34|20760.34|20880.49|20760.49|20876.79|20756.79|10
1638983980000|2021-12-08 17:19:40|20880.82|20760.82|20882.32|20762.32|20882.85|20762.85|20880.82|20760.82|10
1638983990000|2021-12-08 17:19:50|20882.81|20762.81|20884.75|20764.75|20884.91|20764.91|20882.81|20762.81|10
1638984000000|2021-12-08 17:20:00|20884.8|20764.8|20886.7|20766.7|20886.7|20766.7|20884.8|20764.8|10
1638984010000|2021-12-08 17:20:10|20887.05|20767.05|20888.44|20768.44|20888.44|20768.44|20887.05|20767.05|10
1638984020000|2021-12-08 17:20:20|20888.66|20768.66|20886.08|20766.08|20888.66|20768.66|20885.97|20765.97|9
1638984030000|2021-12-08 17:20:30|20886.11|20766.11|20884.46|20764.46|20886.11|20766.11|20884.46|20764.46|9
1638984040000|2021-12-08 17:20:40|20884.52|20764.52|20880.9|20760.9|20884.52|20764.52|20880.9|20760.9|10
1638984050000|2021-12-08 17:20:50|20880.87|20760.87|20879.19|20759.19|20880.87|20760.87|20879.19|20759.19|10
1638984060000|2021-12-08 17:21:00|20878.6|20758.6|20878.4|20758.4|20878.83|20758.83|20877.96|20757.96|10
1638984070000|2021-12-08 17:21:10|20878.15|20758.15|20874.15|20754.15|20878.15|20758.15|20874.15|20754.15|10
1638984080000|2021-12-08 17:21:20|20872.88|20752.88|20870.08|20750.08|20872.98|20752.98|20870.08|20750.08|9
1638984090000|2021-12-08 17:21:30|20870.16|20750.16|20870.53|20750.53|20871.31|20751.31|20870.16|20750.16|10
1638984100000|2021-12-08 17:21:40|20871.17|20751.17|20872.35|20752.35|20872.35|20752.35|20870.23|20750.23|10
1638984110000|2021-12-08 17:21:50|20872.25|20752.25|20870.66|20750.66|20872.25|20752.25|20870.41|20750.41|9
1638984120000|2021-12-08 17:22:00|20869.88|20749.88|20868.62|20748.62|20869.88|20749.88|20868.62|20748.62|10
1638984130000|2021-12-08 17:22:10|20868.04|20748.04|20864.74|20744.74|20868.16|20748.16|20864.74|20744.74|10
1638984140000|2021-12-08 17:22:20|20863.96|20743.96|20863.61|20743.61|20864.15|20744.15|20862.65|20742.65|9
1638984150000|2021-12-08 17:22:30|20864.32|20744.32|20864.29|20744.29|20864.96|20744.96|20863.51|20743.51|9
1638984160000|2021-12-08 17:22:40|20864.39|20744.39|20866.77|20746.77|20866.87|20746.87|20864.35|20744.35|9
1638984170000|2021-12-08 17:22:50|20866.14|20746.14|20865.39|20745.39|20866.93|20746.93|20865.36|20745.36|10
1638984180000|2021-12-08 17:23:00|20865.48|20745.48|20866.89|20746.89|20866.95|20746.95|20865.09|20745.09|10
1638984190000|2021-12-08 17:23:10|20866.92|20746.92|20872.34|20752.34|20872.34|20752.34|20866.92|20746.92|9
1638984200000|2021-12-08 17:23:20|20872.95|20752.95|20874.07|20754.07|20874.07|20754.07|20872.88|20752.88|9
1638984210000|2021-12-08 17:23:30|20874.01|20754.01|20875.38|20755.38|20875.38|20755.38|20874.01|20754.01|10
1638984220000|2021-12-08 17:23:40|20875.18|20755.18|20878.47|20758.47|20878.47|20758.47|20875.18|20755.18|9
1638984230000|2021-12-08 17:23:50|20878.33|20758.33|20878.46|20758.46|20878.73|20758.73|20877.76|20757.76|10
1638984240000|2021-12-08 17:24:00|20878.32|20758.32|20875.78|20755.78|20878.44|20758.44|20875.78|20755.78|9
1638984250000|2021-12-08 17:24:10|20875.16|20755.16|20870.93|20750.93|20875.16|20755.16|20870.93|20750.93|10
1638984260000|2021-12-08 17:24:20|20871.09|20751.09|20870.35|20750.35|20871.09|20751.09|20869.58|20749.58|10
1638984270000|2021-12-08 17:24:30|20870.34|20750.34|20868.99|20748.99|20870.34|20750.34|20868.68|20748.68|10
1638984280000|2021-12-08 17:24:40|20868.98|20748.98|20867.3|20747.3|20868.98|20748.98|20867.11|20747.11|10
1638984290000|2021-12-08 17:24:50|20867.78|20747.78|20866.76|20746.76|20867.78|20747.78|20866.7|20746.7|10
1638984300000|2021-12-08 17:25:00|20866.37|20746.37|20874.79|20754.79|20874.79|20754.79|20866.19|20746.19|10
1638984310000|2021-12-08 17:25:10|20875.58|20755.58|20879.53|20759.53|20879.53|20759.53|20875.58|20755.58|8
1638984320000|2021-12-08 17:25:20|20880.89|20760.89|20886.28|20766.28|20886.28|20766.28|20880.78|20760.78|10
1638984330000|2021-12-08 17:25:30|20886.59|20766.59|20892.06|20772.06|20892.17|20772.17|20886.59|20766.59|9
1638984340000|2021-12-08 17:25:40|20892.07|20772.07|20893.88|20773.88|20894.24|20774.24|20891.91|20771.91|10
1638984350000|2021-12-08 17:25:50|20893.81|20773.81|20893.34|20773.34|20893.92|20773.92|20893.06|20773.06|10
1638984360000|2021-12-08 17:26:00|20892.53|20772.53|20887.05|20767.05|20892.53|20772.53|20886.45|20766.45|10
1638984370000|2021-12-08 17:26:10|20887.3|20767.3|20883.31|20763.31|20887.44|20767.44|20883.31|20763.31|10
1638984380000|2021-12-08 17:26:20|20883.04|20763.04|20879.22|20759.22|20883.04|20763.04|20879.22|20759.22|9
1638984390000|2021-12-08 17:26:30|20878.98|20758.98|20879.38|20759.38|20879.4|20759.4|20878.98|20758.98|7
1638984400000|2021-12-08 17:26:40|20879.4|20759.4|20880.16|20760.16|20880.16|20760.16|20878.92|20758.92|9
1638984410000|2021-12-08 17:26:50|20880.23|20760.23|20881.63|20761.63|20881.63|20761.63|20880.19|20760.19|9
1638984420000|2021-12-08 17:27:00|20881.7|20761.7|20883.07|20763.07|20883.26|20763.26|20881.7|20761.7|9
1638984430000|2021-12-08 17:27:10|20885.29|20765.29|20883.84|20763.84|20885.41|20765.41|20883.84|20763.84|10
1638984440000|2021-12-08 17:27:20|20884.15|20764.15|20885.06|20765.06|20885.06|20765.06|20884.15|20764.15|9
1638984450000|2021-12-08 17:27:30|20884.92|20764.92|20886.28|20766.28|20886.51|20766.51|20884.67|20764.67|8
1638984460000|2021-12-08 17:27:40|20886.4|20766.4|20891.63|20771.63|20891.63|20771.63|20885.87|20765.87|10
1638984470000|2021-12-08 17:27:50|20892.65|20772.65|20896.53|20776.53|20896.53|20776.53|20892.4|20772.4|10
1638984480000|2021-12-08 17:28:00|20897.1|20777.1|20901.88|20781.88|20901.88|20781.88|20897.1|20777.1|10
1638984490000|2021-12-08 17:28:10|20902.27|20782.27|20902.89|20782.89|20902.89|20782.89|20902.27|20782.27|9
1638984500000|2021-12-08 17:28:20|20902.68|20782.68|20902.73|20782.73|20903.59|20783.59|20902.68|20782.68|9
1638984510000|2021-12-08 17:28:30|20902.77|20782.77|20902.27|20782.27|20902.77|20782.77|20902.01|20782.01|10
1638984520000|2021-12-08 17:28:40|20902.07|20782.07|20902.28|20782.28|20902.28|20782.28|20900.42|20780.42|10
1638984530000|2021-12-08 17:28:50|20901.63|20781.63|20904.78|20784.78|20904.78|20784.78|20901.63|20781.63|10
1638984540000|2021-12-08 17:29:00|20904.39|20784.39|20904.03|20784.03|20904.61|20784.61|20903.96|20783.96|10
1638984550000|2021-12-08 17:29:10|20904.05|20784.05|20903.66|20783.66|20904.19|20784.19|20903.62|20783.62|9
1638984560000|2021-12-08 17:29:20|20903.69|20783.69|20903.59|20783.59|20903.76|20783.76|20902.52|20782.52|10
1638984570000|2021-12-08 17:29:30|20903.57|20783.57|20903.92|20783.92|20903.92|20783.92|20902.96|20782.96|10
1638984580000|2021-12-08 17:29:40|20903.7|20783.7|20903.94|20783.94|20904.08|20784.08|20903.7|20783.7|9
1638984590000|2021-12-08 17:29:50|20903.91|20783.91|20903.48|20783.48|20903.91|20783.91|20903.06|20783.06|9
1638984600000|2021-12-08 17:30:00|20903.4|20783.4|20905.84|20785.84|20905.84|20785.84|20902.95|20782.95|10
1638984610000|2021-12-08 17:30:10|20905.85|20785.85|20904.86|20784.86|20905.85|20785.85|20904.86|20784.86|8
1638984620000|2021-12-08 17:30:20|20904.73|20784.73|20905.96|20785.96|20906.27|20786.27|20904.73|20784.73|10
1638984630000|2021-12-08 17:30:30|20906.16|20786.16|20905.5|20785.5|20906.38|20786.38|20905.5|20785.5|8
1638984640000|2021-12-08 17:30:40|20905.75|20785.75|20902.09|20782.09|20905.75|20785.75|20901.87|20781.87|10
1638984650000|2021-12-08 17:30:50|20901.86|20781.86|20899.43|20779.43|20901.91|20781.91|20899.43|20779.43|10
1638984660000|2021-12-08 17:31:00|20897.87|20777.87|20895.84|20775.84|20897.87|20777.87|20895.84|20775.84|9
1638984670000|2021-12-08 17:31:10|20895.79|20775.79|20894.64|20774.64|20895.79|20775.79|20894.64|20774.64|10
1638984680000|2021-12-08 17:31:20|20893.89|20773.89|20893.42|20773.42|20893.89|20773.89|20893.34|20773.34|8
1638984690000|2021-12-08 17:31:30|20893.17|20773.17|20892.28|20772.28|20893.34|20773.34|20892.25|20772.25|10
1638984700000|2021-12-08 17:31:40|20892.34|20772.34|20885.63|20765.63|20892.34|20772.34|20885.63|20765.63|10
1638984710000|2021-12-08 17:31:50|20884.41|20764.41|20879.82|20759.82|20884.41|20764.41|20879.82|20759.82|10
1638984720000|2021-12-08 17:32:00|20879.67|20759.67|20879.09|20759.09|20880|20760|20878.91|20758.91|9
1638984730000|2021-12-08 17:32:10|20878.84|20758.84|20879.41|20759.41|20879.41|20759.41|20878.29|20758.29|10
1638984740000|2021-12-08 17:32:20|20879.2|20759.2|20882.47|20762.47|20882.47|20762.47|20879.2|20759.2|9
1638984750000|2021-12-08 17:32:30|20882.46|20762.46|20881.3|20761.3|20883.1|20763.1|20881.3|20761.3|10
1638984760000|2021-12-08 17:32:40|20881.19|20761.19|20882.97|20762.97|20882.97|20762.97|20881.19|20761.19|10
1638984770000|2021-12-08 17:32:50|20883.31|20763.31|20880.96|20760.96|20883.31|20763.31|20880.96|20760.96|10
1638984780000|2021-12-08 17:33:00|20881.09|20761.09|20879.86|20759.86|20882.56|20762.56|20879.86|20759.86|8
1638984790000|2021-12-08 17:33:10|20879.66|20759.66|20883.17|20763.17|20883.17|20763.17|20879.66|20759.66|10
1638984800000|2021-12-08 17:33:20|20883.27|20763.27|20880.54|20760.54|20883.27|20763.27|20879.98|20759.98|10
1638984810000|2021-12-08 17:33:30|20879.87|20759.87|20882.25|20762.25|20882.25|20762.25|20879.49|20759.49|10
1638984820000|2021-12-08 17:33:40|20882.23|20762.23|20882.02|20762.02|20882.84|20762.84|20881.47|20761.47|9
1638984830000|2021-12-08 17:33:50|20881.9|20761.9|20884.86|20764.86|20884.86|20764.86|20881.9|20761.9|10
1638984840000|2021-12-08 17:34:00|20885.04|20765.04|20883.63|20763.63|20885.12|20765.12|20883.63|20763.63|10
1638984850000|2021-12-08 17:34:10|20883.71|20763.71|20879.42|20759.42|20883.71|20763.71|20879.42|20759.42|10
1638984860000|2021-12-08 17:34:20|20878.08|20758.08|20877.02|20757.02|20878.56|20758.56|20877.02|20757.02|10
1638984870000|2021-12-08 17:34:30|20877.21|20757.21|20877.85|20757.85|20878.16|20758.16|20877.15|20757.15|10
1638984880000|2021-12-08 17:34:40|20878.1|20758.1|20877.72|20757.72|20878.23|20758.23|20877.64|20757.64|9
1638984890000|2021-12-08 17:34:50|20877.74|20757.74|20877.67|20757.67|20878.55|20758.55|20877.67|20757.67|10
1638984900000|2021-12-08 17:35:00|20876.12|20756.12|20875.9|20755.9|20876.12|20756.12|20875.26|20755.26|10
1638984910000|2021-12-08 17:35:10|20876.51|20756.51|20876.2|20756.2|20876.51|20756.51|20875.25|20755.25|10
1638984920000|2021-12-08 17:35:20|20875.88|20755.88|20874.44|20754.44|20876.11|20756.11|20874.44|20754.44|9
1638984930000|2021-12-08 17:35:30|20874.04|20754.04|20876.3|20756.3|20876.3|20756.3|20874.04|20754.04|10
1638984940000|2021-12-08 17:35:40|20876.36|20756.36|20879.18|20759.18|20879.18|20759.18|20876.36|20756.36|9
1638984950000|2021-12-08 17:35:50|20879.01|20759.01|20880.36|20760.36|20881.44|20761.44|20878.85|20758.85|10
1638984960000|2021-12-08 17:36:00|20880.19|20760.19|20877.48|20757.48|20880.19|20760.19|20877.48|20757.48|9
1638984970000|2021-12-08 17:36:10|20877.51|20757.51|20873.66|20753.66|20878.16|20758.16|20873.66|20753.66|10
1638984980000|2021-12-08 17:36:20|20872.5|20752.5|20869.57|20749.57|20872.62|20752.62|20869.42|20749.42|10
1638984990000|2021-12-08 17:36:30|20869.3|20749.3|20866.19|20746.19|20869.94|20749.94|20866.19|20746.19|9
1638985000000|2021-12-08 17:36:40|20866.16|20746.16|20867.16|20747.16|20867.16|20747.16|20865.56|20745.56|10
1638985010000|2021-12-08 17:36:50|20867.38|20747.38|20865.9|20745.9|20867.42|20747.42|20865.9|20745.9|8
1638985020000|2021-12-08 17:37:00|20865.56|20745.56|20865.49|20745.49|20866.38|20746.38|20865.49|20745.49|10
1638985030000|2021-12-08 17:37:10|20865.13|20745.13|20864.11|20744.11|20865.13|20745.13|20864.03|20744.03|10
1638985040000|2021-12-08 17:37:20|20864.25|20744.25|20863.51|20743.51|20864.3|20744.3|20863.34|20743.34|8
1638985050000|2021-12-08 17:37:30|20864.42|20744.42|20863.64|20743.64|20864.42|20744.42|20863.24|20743.24|9
1638985060000|2021-12-08 17:37:40|20863.23|20743.23|20862.33|20742.33|20863.23|20743.23|20862.33|20742.33|6
1638985070000|2021-12-08 17:37:50|20862.17|20742.17|20858.63|20738.63|20862.17|20742.17|20858.55|20738.55|10
1638985080000|2021-12-08 17:38:00|20858.49|20738.49|20855.73|20735.73|20858.49|20738.49|20854.86|20734.86|10
1638985090000|2021-12-08 17:38:10|20855.42|20735.42|20854.64|20734.64|20855.42|20735.42|20854.55|20734.55|9
1638985100000|2021-12-08 17:38:20|20854.65|20734.65|20855.04|20735.04|20855.09|20735.09|20854.61|20734.61|8
1638985110000|2021-12-08 17:38:30|20855.19|20735.19|20855.18|20735.18|20855.19|20735.19|20854.52|20734.52|9
1638985120000|2021-12-08 17:38:40|20855.69|20735.69|20856.61|20736.61|20856.78|20736.78|20855.69|20735.69|9
1638985130000|2021-12-08 17:38:50|20856.34|20736.34|20857.27|20737.27|20857.31|20737.31|20856.34|20736.34|9
1638985140000|2021-12-08 17:39:00|20857.35|20737.35|20860.36|20740.36|20860.36|20740.36|20857.35|20737.35|9
1638985150000|2021-12-08 17:39:10|20860.92|20740.92|20863.28|20743.28|20863.28|20743.28|20860.92|20740.92|9
1638985160000|2021-12-08 17:39:20|20863.56|20743.56|20866.01|20746.01|20866.01|20746.01|20863.56|20743.56|10
1638985170000|2021-12-08 17:39:30|20865.91|20745.91|20866.57|20746.57|20866.57|20746.57|20865.77|20745.77|10
1638985180000|2021-12-08 17:39:40|20866.93|20746.93|20869.58|20749.58|20869.58|20749.58|20866.93|20746.93|10
1638985190000|2021-12-08 17:39:50|20869.77|20749.77|20871.72|20751.72|20871.72|20751.72|20869.77|20749.77|10
1638985200000|2021-12-08 17:40:00|20871.75|20751.75|20874.23|20754.23|20874.85|20754.85|20871.63|20751.63|8
1638985210000|2021-12-08 17:40:10|20872.76|20752.76|20874.34|20754.34|20875.83|20755.83|20872.74|20752.74|9
1638985220000|2021-12-08 17:40:20|20874.55|20754.55|20876|20756|20876.07|20756.07|20874.55|20754.55|9
1638985230000|2021-12-08 17:40:30|20875.91|20755.91|20875.81|20755.81|20876.45|20756.45|20875.62|20755.62|8
1638985240000|2021-12-08 17:40:40|20876.33|20756.33|20876.9|20756.9|20877.13|20757.13|20876.33|20756.33|9
1638985250000|2021-12-08 17:40:50|20877.09|20757.09|20880.23|20760.23|20880.23|20760.23|20877.09|20757.09|8
1638985260000|2021-12-08 17:41:00|20879.81|20759.81|20878.82|20758.82|20880.37|20760.37|20878.82|20758.82|9
1638985270000|2021-12-08 17:41:10|20878.91|20758.91|20877.95|20757.95|20879.14|20759.14|20877.82|20757.82|8
1638985280000|2021-12-08 17:41:20|20877.94|20757.94|20876.12|20756.12|20877.94|20757.94|20876.12|20756.12|8
1638985290000|2021-12-08 17:41:30|20875.76|20755.76|20874.14|20754.14|20875.76|20755.76|20874.14|20754.14|10
1638985300000|2021-12-08 17:41:40|20874.07|20754.07|20874.36|20754.36|20874.89|20754.89|20874.07|20754.07|8
1638985310000|2021-12-08 17:41:50|20874.62|20754.62|20874.22|20754.22|20875.16|20755.16|20874.22|20754.22|8
1638985320000|2021-12-08 17:42:00|20874.01|20754.01|20872.25|20752.25|20874.21|20754.21|20872.04|20752.04|10
1638985330000|2021-12-08 17:42:10|20870.92|20750.92|20870.73|20750.73|20871.03|20751.03|20870.21|20750.21|10
1638985340000|2021-12-08 17:42:20|20870.93|20750.93|20869.13|20749.13|20870.93|20750.93|20869.13|20749.13|8
1638985350000|2021-12-08 17:42:30|20869.11|20749.11|20867.89|20747.89|20869.14|20749.14|20867.89|20747.89|9
1638985360000|2021-12-08 17:42:40|20867.83|20747.83|20867.04|20747.04|20867.97|20747.97|20867.04|20747.04|9
1638985370000|2021-12-08 17:42:50|20867.28|20747.28|20869.15|20749.15|20869.32|20749.32|20867.28|20747.28|9
1638985380000|2021-12-08 17:43:00|20869.73|20749.73|20868.53|20748.53|20870.32|20750.32|20868.42|20748.42|10
1638985390000|2021-12-08 17:43:10|20868.12|20748.12|20867.19|20747.19|20868.12|20748.12|20866.65|20746.65|10
1638985400000|2021-12-08 17:43:20|20867.11|20747.11|20866.74|20746.74|20867.11|20747.11|20865.99|20745.99|9
1638985410000|2021-12-08 17:43:30|20866.55|20746.55|20865.78|20745.78|20866.55|20746.55|20865.54|20745.54|10
1638985420000|2021-12-08 17:43:40|20865.94|20745.94|20865.75|20745.75|20866.21|20746.21|20865.75|20745.75|9
1638985430000|2021-12-08 17:43:50|20865.19|20745.19|20863.6|20743.6|20865.62|20745.62|20863.6|20743.6|10
1638985440000|2021-12-08 17:44:00|20863.33|20743.33|20862.81|20742.81|20863.56|20743.56|20862.81|20742.81|8
1638985450000|2021-12-08 17:44:10|20862.78|20742.78|20863.92|20743.92|20863.92|20743.92|20862.49|20742.49|9
1638985460000|2021-12-08 17:44:20|20864.28|20744.28|20865.29|20745.29|20865.29|20745.29|20864.28|20744.28|8
1638985470000|2021-12-08 17:44:30|20865.3|20745.3|20866.39|20746.39|20866.39|20746.39|20865.3|20745.3|9
1638985480000|2021-12-08 17:44:40|20866.17|20746.17|20872.26|20752.26|20872.47|20752.47|20866.17|20746.17|9
1638985490000|2021-12-08 17:44:50|20872.48|20752.48|20876.67|20756.67|20877.37|20757.37|20872.48|20752.48|10
1638985500000|2021-12-08 17:45:00|20876.89|20756.89|20877.21|20757.21|20877.9|20757.9|20876.89|20756.89|10
1638985510000|2021-12-08 17:45:10|20876.7|20756.7|20879.13|20759.13|20879.84|20759.84|20876.65|20756.65|10
1638985520000|2021-12-08 17:45:20|20879.25|20759.25|20880.03|20760.03|20882.17|20762.17|20879.03|20759.03|10
1638985530000|2021-12-08 17:45:30|20879.34|20759.34|20875.75|20755.75|20879.34|20759.34|20875.75|20755.75|10
1638985540000|2021-12-08 17:45:40|20875.16|20755.16|20871.7|20751.7|20875.16|20755.16|20871.7|20751.7|10
1638985550000|2021-12-08 17:45:50|20870.71|20750.71|20867.25|20747.25|20870.71|20750.71|20867.25|20747.25|9
1638985560000|2021-12-08 17:46:00|20866.92|20746.92|20860.55|20740.55|20866.92|20746.92|20860.55|20740.55|10
1638985570000|2021-12-08 17:46:10|20859.04|20739.04|20857.54|20737.54|20859.64|20739.64|20857.54|20737.54|8
1638985580000|2021-12-08 17:46:20|20857.48|20737.48|20854.32|20734.32|20857.48|20737.48|20853.92|20733.92|10
1638985590000|2021-12-08 17:46:30|20854.34|20734.34|20853.78|20733.78|20854.83|20734.83|20853.78|20733.78|10
1638985600000|2021-12-08 17:46:40|20853.84|20733.84|20854.17|20734.17|20854.46|20734.46|20853|20733|10
1638985610000|2021-12-08 17:46:50|20854.78|20734.78|20856.93|20736.93|20857.6|20737.6|20854.78|20734.78|10
1638985620000|2021-12-08 17:47:00|20857.23|20737.23|20862.55|20742.55|20862.55|20742.55|20857.18|20737.18|10
1638985630000|2021-12-08 17:47:10|20863.73|20743.73|20864.45|20744.45|20864.72|20744.72|20863.45|20743.45|10
1638985640000|2021-12-08 17:47:20|20864.3|20744.3|20866.54|20746.54|20866.54|20746.54|20864.3|20744.3|10
1638985650000|2021-12-08 17:47:30|20866.38|20746.38|20864.24|20744.24|20866.38|20746.38|20864.24|20744.24|10
1638985660000|2021-12-08 17:47:40|20864.28|20744.28|20858.85|20738.85|20864.45|20744.45|20858.85|20738.85|10
1638985670000|2021-12-08 17:47:50|20857.85|20737.85|20856.52|20736.52|20857.85|20737.85|20856.52|20736.52|9
1638985680000|2021-12-08 17:48:00|20855.75|20735.75|20853.35|20733.35|20855.75|20735.75|20853.27|20733.27|10
1638985690000|2021-12-08 17:48:10|20852.1|20732.1|20851.38|20731.38|20853.02|20733.02|20851.38|20731.38|10
1638985700000|2021-12-08 17:48:20|20851.46|20731.46|20849.24|20729.24|20851.46|20731.46|20849.24|20729.24|10
1638985710000|2021-12-08 17:48:30|20849.45|20729.45|20847.92|20727.92|20849.45|20729.45|20847.23|20727.23|10
1638985720000|2021-12-08 17:48:40|20848.16|20728.16|20848|20728|20848.39|20728.39|20847.77|20727.77|10
1638985730000|2021-12-08 17:48:50|20848.04|20728.04|20847.67|20727.67|20848.51|20728.51|20847.67|20727.67|9
1638985740000|2021-12-08 17:49:00|20847.46|20727.46|20845.51|20725.51|20847.46|20727.46|20845.51|20725.51|10
1638985750000|2021-12-08 17:49:10|20846.72|20726.72|20846.4|20726.4|20846.78|20726.78|20845.92|20725.92|8
1638985760000|2021-12-08 17:49:20|20846.9|20726.9|20848.35|20728.35|20848.66|20728.66|20846.42|20726.42|10
1638985770000|2021-12-08 17:49:30|20848.59|20728.59|20851.01|20731.01|20851.01|20731.01|20848.59|20728.59|10
1638985780000|2021-12-08 17:49:40|20851.63|20731.63|20850.02|20730.02|20851.63|20731.63|20849.94|20729.94|10
1638985790000|2021-12-08 17:49:50|20850.48|20730.48|20849.91|20729.91|20850.48|20730.48|20849.91|20729.91|9
1638985800000|2021-12-08 17:50:00|20849.98|20729.98|20849.25|20729.25|20850.05|20730.05|20849.25|20729.25|8
1638985810000|2021-12-08 17:50:10|20849.56|20729.56|20850.59|20730.59|20851.2|20731.2|20849.56|20729.56|10
1638985820000|2021-12-08 17:50:20|20850.61|20730.61|20854.4|20734.4|20854.4|20734.4|20850.61|20730.61|10
1638985830000|2021-12-08 17:50:30|20854.5|20734.5|20852.84|20732.84|20854.7|20734.7|20852.76|20732.76|10
1638985840000|2021-12-08 17:50:40|20852.98|20732.98|20854.08|20734.08|20854.37|20734.37|20852.98|20732.98|10
1638985850000|2021-12-08 17:50:50|20853.76|20733.76|20851.63|20731.63|20854|20734|20851.63|20731.63|10
1638985860000|2021-12-08 17:51:00|20851.43|20731.43|20849.99|20729.99|20851.43|20731.43|20849.74|20729.74|9
1638985870000|2021-12-08 17:51:10|20850.25|20730.25|20849.95|20729.95|20850.47|20730.47|20849.79|20729.79|10
1638985880000|2021-12-08 17:51:20|20849.6|20729.6|20849.3|20729.3|20849.77|20729.77|20849.3|20729.3|8
1638985890000|2021-12-08 17:51:30|20849.65|20729.65|20850.04|20730.04|20850.04|20730.04|20848.83|20728.83|10
1638985900000|2021-12-08 17:51:40|20850.34|20730.34|20851.56|20731.56|20851.56|20731.56|20849.94|20729.94|10
1638985910000|2021-12-08 17:51:50|20851.76|20731.76|20852.39|20732.39|20852.69|20732.69|20851.76|20731.76|10
1638985920000|2021-12-08 17:52:00|20852.51|20732.51|20851.94|20731.94|20853.17|20733.17|20851.94|20731.94|9
1638985930000|2021-12-08 17:52:10|20852.03|20732.03|20851.69|20731.69|20852.68|20732.68|20851.69|20731.69|10
1638985940000|2021-12-08 17:52:20|20851.61|20731.61|20851.96|20731.96|20852.06|20732.06|20851.61|20731.61|9
1638985950000|2021-12-08 17:52:30|20852.07|20732.07|20855.22|20735.22|20855.22|20735.22|20852.07|20732.07|10
1638985960000|2021-12-08 17:52:40|20855.36|20735.36|20857.28|20737.28|20857.78|20737.78|20855.36|20735.36|10
1638985970000|2021-12-08 17:52:50|20858.07|20738.07|20860.81|20740.81|20860.81|20740.81|20858.07|20738.07|10
1638985980000|2021-12-08 17:53:00|20861.09|20741.09|20862.82|20742.82|20862.82|20742.82|20861.09|20741.09|9
1638985990000|2021-12-08 17:53:10|20863.15|20743.15|20864.86|20744.86|20864.86|20744.86|20863.15|20743.15|8
1638986000000|2021-12-08 17:53:20|20864.74|20744.74|20865.31|20745.31|20866.45|20746.45|20864.06|20744.06|10
1638986010000|2021-12-08 17:53:30|20865.5|20745.5|20864.44|20744.44|20865.7|20745.7|20864.44|20744.44|9
1638986020000|2021-12-08 17:53:40|20863.65|20743.65|20861.64|20741.64|20863.66|20743.66|20861.46|20741.46|10
1638986030000|2021-12-08 17:53:50|20861.58|20741.58|20858.59|20738.59|20861.58|20741.58|20858.48|20738.48|9
1638986040000|2021-12-08 17:54:00|20858.66|20738.66|20856.41|20736.41|20858.69|20738.69|20856.41|20736.41|9
1638986050000|2021-12-08 17:54:10|20856.26|20736.26|20853.69|20733.69|20856.26|20736.26|20853.24|20733.24|10
1638986060000|2021-12-08 17:54:20|20853.22|20733.22|20849.73|20729.73|20853.5|20733.5|20849.73|20729.73|10
1638986070000|2021-12-08 17:54:30|20849.57|20729.57|20846.49|20726.49|20849.63|20729.63|20846.49|20726.49|9
1638986080000|2021-12-08 17:54:40|20845.96|20725.96|20844.49|20724.49|20846.1|20726.1|20844.49|20724.49|7
1638986090000|2021-12-08 17:54:50|20843.64|20723.64|20840.49|20720.49|20843.64|20723.64|20840.49|20720.49|10
1638986100000|2021-12-08 17:55:00|20840.19|20720.19|20839.96|20719.96|20840.54|20720.54|20839.45|20719.45|10
1638986110000|2021-12-08 17:55:10|20839.92|20719.92|20842.69|20722.69|20842.69|20722.69|20839.92|20719.92|10
1638986120000|2021-12-08 17:55:20|20843.16|20723.16|20844.23|20724.23|20844.4|20724.4|20843.16|20723.16|10
1638986130000|2021-12-08 17:55:30|20844.39|20724.39|20844.69|20724.69|20845.56|20725.56|20844.39|20724.39|10
1638986140000|2021-12-08 17:55:40|20843.57|20723.57|20840.76|20720.76|20843.93|20723.93|20840.76|20720.76|10
1638986150000|2021-12-08 17:55:50|20840.5|20720.5|20840.07|20720.07|20840.51|20720.51|20839.88|20719.88|9
1638986160000|2021-12-08 17:56:00|20840.8|20720.8|20839.1|20719.1|20840.8|20720.8|20838.98|20718.98|9
1638986170000|2021-12-08 17:56:10|20839.21|20719.21|20839.3|20719.3|20840.44|20720.44|20838.69|20718.69|10
1638986180000|2021-12-08 17:56:20|20839.25|20719.25|20837.65|20717.65|20839.25|20719.25|20837.51|20717.51|10
1638986190000|2021-12-08 17:56:30|20838.46|20718.46|20836.3|20716.3|20838.55|20718.55|20836.01|20716.01|10
1638986200000|2021-12-08 17:56:40|20835.99|20715.99|20834.93|20714.93|20836.01|20716.01|20834.28|20714.28|10
1638986210000|2021-12-08 17:56:50|20833.13|20713.13|20826.1|20706.1|20833.13|20713.13|20826.1|20706.1|10
1638986220000|2021-12-08 17:57:00|20825.77|20705.77|20827.83|20707.83|20827.83|20707.83|20825.63|20705.63|10
1638986230000|2021-12-08 17:57:10|20829.31|20709.31|20831.47|20711.47|20831.47|20711.47|20829.11|20709.11|9
1638986240000|2021-12-08 17:57:20|20831.3|20711.3|20829.06|20709.06|20831.3|20711.3|20829|20709|9
1638986250000|2021-12-08 17:57:30|20828.89|20708.89|20828.45|20708.45|20829.27|20709.27|20828.45|20708.45|10
1638986260000|2021-12-08 17:57:40|20828.13|20708.13|20826.89|20706.89|20828.13|20708.13|20826.59|20706.59|9
1638986270000|2021-12-08 17:57:50|20826.88|20706.88|20828.27|20708.27|20828.27|20708.27|20826.82|20706.82|10
1638986280000|2021-12-08 17:58:00|20828|20708|20828.47|20708.47|20828.88|20708.88|20827.71|20707.71|10
1638986290000|2021-12-08 17:58:10|20828.66|20708.66|20828.67|20708.67|20828.67|20708.67|20828.01|20708.01|10
1638986300000|2021-12-08 17:58:20|20829.14|20709.14|20831.34|20711.34|20831.39|20711.39|20829.14|20709.14|9
1638986310000|2021-12-08 17:58:30|20831.87|20711.87|20831.59|20711.59|20832.7|20712.7|20831.59|20711.59|10
1638986320000|2021-12-08 17:58:40|20831.32|20711.32|20837.2|20717.2|20837.2|20717.2|20831.32|20711.32|10
1638986330000|2021-12-08 17:58:50|20838.37|20718.37|20843.51|20723.51|20843.51|20723.51|20837.82|20717.82|10
1638986340000|2021-12-08 17:59:00|20843.44|20723.44|20845.44|20725.44|20845.44|20725.44|20843.23|20723.23|10
1638986350000|2021-12-08 17:59:10|20845.29|20725.29|20848.13|20728.13|20848.13|20728.13|20844.73|20724.73|10
1638986360000|2021-12-08 17:59:20|20848.26|20728.26|20848.73|20728.73|20849.06|20729.06|20848.26|20728.26|9
1638986370000|2021-12-08 17:59:30|20850.28|20730.28|20852.33|20732.33|20852.33|20732.33|20850.28|20730.28|9
1638986380000|2021-12-08 17:59:40|20852.71|20732.71|20853.99|20733.99|20854|20734|20852|20732|9
1638986390000|2021-12-08 17:59:50|20854.02|20734.02|20854.84|20734.84|20855.43|20735.43|20854.02|20734.02|10
1638986400000|2021-12-08 18:00:00|20854.67|20734.67|20855.21|20735.21|20855.21|20735.21|20853.58|20733.58|10
1638986410000|2021-12-08 18:00:10|20854.72|20734.72|20855.31|20735.31|20855.43|20735.43|20854.72|20734.72|9
1638986420000|2021-12-08 18:00:20|20855.04|20735.04|20856.63|20736.63|20856.66|20736.66|20855.03|20735.03|10
1638986430000|2021-12-08 18:00:30|20856.62|20736.62|20855.24|20735.24|20856.62|20736.62|20855.04|20735.04|10
1638986440000|2021-12-08 18:00:40|20855.48|20735.48|20859.03|20739.03|20859.03|20739.03|20855.48|20735.48|10
1638986450000|2021-12-08 18:00:50|20859.06|20739.06|20865.52|20745.52|20865.52|20745.52|20859.06|20739.06|10
1638986460000|2021-12-08 18:01:00|20865.94|20745.94|20868.94|20748.94|20868.94|20748.94|20865.94|20745.94|10
1638986470000|2021-12-08 18:01:10|20870.09|20750.09|20872.44|20752.44|20872.44|20752.44|20870.09|20750.09|9
1638986480000|2021-12-08 18:01:20|20872.72|20752.72|20874.83|20754.83|20874.83|20754.83|20872.72|20752.72|10
1638986490000|2021-12-08 18:01:30|20875.01|20755.01|20876.82|20756.82|20876.82|20756.82|20875|20755|7
1638986500000|2021-12-08 18:01:40|20878.37|20758.37|20877.33|20757.33|20878.37|20758.37|20876.93|20756.93|10
1638986510000|2021-12-08 18:01:50|20875.84|20755.84|20874.35|20754.35|20875.84|20755.84|20874.32|20754.32|10
1638986520000|2021-12-08 18:02:00|20874.56|20754.56|20871.98|20751.98|20874.56|20754.56|20871.98|20751.98|9
1638986530000|2021-12-08 18:02:10|20871.58|20751.58|20869.92|20749.92|20871.58|20751.58|20868.19|20748.19|8
1638986540000|2021-12-08 18:02:20|20869.41|20749.41|20865.43|20745.43|20869.41|20749.41|20865.31|20745.31|10
1638986550000|2021-12-08 18:02:30|20865.28|20745.28|20864.68|20744.68|20865.28|20745.28|20863.81|20743.81|10
1638986560000|2021-12-08 18:02:40|20864.69|20744.69|20865.32|20745.32|20867.01|20747.01|20864.69|20744.69|9
1638986570000|2021-12-08 18:02:50|20865.65|20745.65|20867.76|20747.76|20868.41|20748.41|20865.65|20745.65|10
1638986580000|2021-12-08 18:03:00|20868.01|20748.01|20868.64|20748.64|20868.64|20748.64|20867.38|20747.38|10
1638986590000|2021-12-08 18:03:10|20868.62|20748.62|20870.61|20750.61|20870.61|20750.61|20868.57|20748.57|10
1638986600000|2021-12-08 18:03:20|20870.52|20750.52|20874.71|20754.71|20874.71|20754.71|20870.52|20750.52|10
1638986610000|2021-12-08 18:03:30|20875.32|20755.32|20878.33|20758.33|20878.33|20758.33|20875.09|20755.09|9
1638986620000|2021-12-08 18:03:40|20878.37|20758.37|20880.24|20760.24|20880.72|20760.72|20878.37|20758.37|10
1638986630000|2021-12-08 18:03:50|20880.05|20760.05|20878.79|20758.79|20880.05|20760.05|20878.27|20758.27|10
1638986640000|2021-12-08 18:04:00|20878.61|20758.61|20877.03|20757.03|20878.61|20758.61|20877.03|20757.03|10
1638986650000|2021-12-08 18:04:10|20876.91|20756.91|20876.27|20756.27|20876.91|20756.91|20875.62|20755.62|10
1638986660000|2021-12-08 18:04:20|20876.5|20756.5|20872.74|20752.74|20876.5|20756.5|20872.74|20752.74|10
1638986670000|2021-12-08 18:04:30|20872.05|20752.05|20869.18|20749.18|20872.05|20752.05|20869.18|20749.18|10
1638986680000|2021-12-08 18:04:40|20868.51|20748.51|20863|20743|20868.51|20748.51|20862.8|20742.8|9
1638986690000|2021-12-08 18:04:50|20862.64|20742.64|20856.56|20736.56|20862.64|20742.64|20856.56|20736.56|10
1638986700000|2021-12-08 18:05:00|20856.44|20736.44|20857.99|20737.99|20858.75|20738.75|20855.58|20735.58|10
1638986710000|2021-12-08 18:05:10|20858.19|20738.19|20835.59|20715.59|20858.19|20738.19|20835.59|20715.59|10
1638986720000|2021-12-08 18:05:20|20835.38|20715.38|20825.86|20705.86|20835.38|20715.38|20824.93|20704.93|10
1638986730000|2021-12-08 18:05:30|20824.29|20704.29|20820.38|20700.38|20824.81|20704.81|20820.38|20700.38|10
1638986740000|2021-12-08 18:05:40|20820.41|20700.41|20827.12|20707.12|20827.32|20707.32|20820.41|20700.41|10
1638986750000|2021-12-08 18:05:50|20827.1|20707.1|20824.86|20704.86|20827.1|20707.1|20824.35|20704.35|9
1638986760000|2021-12-08 18:06:00|20825.18|20705.18|20820.34|20700.34|20825.18|20705.18|20820.34|20700.34|10
1638986770000|2021-12-08 18:06:10|20820.57|20700.57|20821.06|20701.06|20821.06|20701.06|20819.55|20699.55|10
1638986780000|2021-12-08 18:06:20|20820.94|20700.94|20817.96|20697.96|20820.94|20700.94|20817.28|20697.28|10
1638986790000|2021-12-08 18:06:30|20817.53|20697.53|20819.24|20699.24|20819.24|20699.24|20816.69|20696.69|10
1638986800000|2021-12-08 18:06:40|20815.54|20695.54|20818.33|20698.33|20818.33|20698.33|20815.54|20695.54|9
1638986810000|2021-12-08 18:06:50|20818.5|20698.5|20820.09|20700.09|20820.09|20700.09|20818.27|20698.27|10
1638986820000|2021-12-08 18:07:00|20819.82|20699.82|20820.98|20700.98|20820.98|20700.98|20819.56|20699.56|9
1638986830000|2021-12-08 18:07:10|20821.08|20701.08|20824.14|20704.14|20824.14|20704.14|20821.08|20701.08|10
1638986840000|2021-12-08 18:07:20|20825.32|20705.32|20830.49|20710.49|20830.49|20710.49|20825.32|20705.32|10
1638986850000|2021-12-08 18:07:30|20831.5|20711.5|20842.38|20722.38|20842.38|20722.38|20831.5|20711.5|10
1638986860000|2021-12-08 18:07:40|20842.6|20722.6|20853.8|20733.8|20853.8|20733.8|20842.6|20722.6|10
1638986870000|2021-12-08 18:07:50|20853.97|20733.97|20863.13|20743.13|20863.36|20743.36|20853.97|20733.97|10
1638986880000|2021-12-08 18:08:00|20863.29|20743.29|20868.8|20748.8|20868.8|20748.8|20861.95|20741.95|10
1638986890000|2021-12-08 18:08:10|20868.92|20748.92|20877.1|20757.1|20877.78|20757.78|20868.92|20748.92|10
1638986900000|2021-12-08 18:08:20|20878.18|20758.18|20878.94|20758.94|20878.94|20758.94|20877.68|20757.68|10
1638986910000|2021-12-08 18:08:30|20878.69|20758.69|20882.48|20762.48|20882.58|20762.58|20878.69|20758.69|10
1638986920000|2021-12-08 18:08:40|20883.03|20763.03|20884.94|20764.94|20885.41|20765.41|20883.03|20763.03|10
1638986930000|2021-12-08 18:08:50|20884.96|20764.96|20888.7|20768.7|20888.73|20768.73|20884.96|20764.96|10
1638986940000|2021-12-08 18:09:00|20888.92|20768.92|20889.15|20769.15|20891.36|20771.36|20888.92|20768.92|10
1638986950000|2021-12-08 18:09:10|20889.14|20769.14|20894.63|20774.63|20895.08|20775.08|20888.55|20768.55|10
1638986960000|2021-12-08 18:09:20|20895.33|20775.33|20891.51|20771.51|20895.33|20775.33|20891.51|20771.51|10
1638986970000|2021-12-08 18:09:30|20889.72|20769.72|20885.01|20765.01|20889.72|20769.72|20884.91|20764.91|10
1638986980000|2021-12-08 18:09:40|20884.79|20764.79|20881.15|20761.15|20884.79|20764.79|20880.91|20760.91|9
1638986990000|2021-12-08 18:09:50|20880.81|20760.81|20878.7|20758.7|20880.81|20760.81|20877.49|20757.49|9
1638987000000|2021-12-08 18:10:00|20878.66|20758.66|20881.39|20761.39|20881.39|20761.39|20878.66|20758.66|10
1638987010000|2021-12-08 18:10:10|20881.46|20761.46|20888.77|20768.77|20888.77|20768.77|20881.46|20761.46|10
1638987020000|2021-12-08 18:10:20|20888.56|20768.56|20884.36|20764.36|20888.57|20768.57|20884.36|20764.36|10
1638987030000|2021-12-08 18:10:30|20885.16|20765.16|20882.85|20762.85|20885.16|20765.16|20882.81|20762.81|10
1638987040000|2021-12-08 18:10:40|20883.02|20763.02|20881.35|20761.35|20883.02|20763.02|20880.67|20760.67|10
1638987050000|2021-12-08 18:10:50|20881|20761|20880.88|20760.88|20882.09|20762.09|20880.88|20760.88|10
1638987060000|2021-12-08 18:11:00|20880.42|20760.42|20877.35|20757.35|20880.42|20760.42|20877.35|20757.35|10
1638987070000|2021-12-08 18:11:10|20877.3|20757.3|20879.3|20759.3|20879.76|20759.76|20876.97|20756.97|10
1638987080000|2021-12-08 18:11:20|20880.65|20760.65|20882.11|20762.11|20882.11|20762.11|20880.65|20760.65|9
1638987090000|2021-12-08 18:11:30|20882.35|20762.35|20884.06|20764.06|20884.06|20764.06|20882.35|20762.35|10
1638987100000|2021-12-08 18:11:40|20883.6|20763.6|20884.47|20764.47|20884.47|20764.47|20882.97|20762.97|9
1638987110000|2021-12-08 18:11:50|20884.99|20764.99|20884.99|20764.99|20885.91|20765.91|20884.99|20764.99|10
1638987120000|2021-12-08 18:12:00|20885.01|20765.01|20879.22|20759.22|20885.01|20765.01|20879.22|20759.22|10
1638987130000|2021-12-08 18:12:10|20878.74|20758.74|20874.65|20754.65|20878.74|20758.74|20874.63|20754.63|10
1638987140000|2021-12-08 18:12:20|20874.44|20754.44|20870.77|20750.77|20874.44|20754.44|20870.5|20750.5|10
1638987150000|2021-12-08 18:12:30|20870.61|20750.61|20872.48|20752.48|20872.48|20752.48|20870.34|20750.34|9
1638987160000|2021-12-08 18:12:40|20871.73|20751.73|20872.98|20752.98|20873.55|20753.55|20871.73|20751.73|8
1638987170000|2021-12-08 18:12:50|20872.83|20752.83|20871.43|20751.43|20872.83|20752.83|20871.35|20751.35|10
1638987180000|2021-12-08 18:13:00|20871.7|20751.7|20872.69|20752.69|20872.79|20752.79|20871.7|20751.7|9
1638987190000|2021-12-08 18:13:10|20872.66|20752.66|20872.37|20752.37|20873.09|20753.09|20871.2|20751.2|10
1638987200000|2021-12-08 18:13:20|20872.57|20752.57|20874.89|20754.89|20874.89|20754.89|20872.57|20752.57|9
1638987210000|2021-12-08 18:13:30|20875.64|20755.64|20876.17|20756.17|20876.83|20756.83|20875.64|20755.64|9
1638987220000|2021-12-08 18:13:40|20877.02|20757.02|20880.87|20760.87|20880.87|20760.87|20876.62|20756.62|10
1638987230000|2021-12-08 18:13:50|20881.04|20761.04|20880.83|20760.83|20881.25|20761.25|20880.45|20760.45|10
1638987240000|2021-12-08 18:14:00|20880.28|20760.28|20885.27|20765.27|20885.27|20765.27|20880.28|20760.28|9
1638987250000|2021-12-08 18:14:10|20885.06|20765.06|20891.78|20771.78|20891.78|20771.78|20885.06|20765.06|10
1638987260000|2021-12-08 18:14:20|20891.74|20771.74|20894.99|20774.99|20894.99|20774.99|20891.74|20771.74|10
1638987270000|2021-12-08 18:14:30|20894.43|20774.43|20897.47|20777.47|20897.47|20777.47|20893.97|20773.97|10
1638987280000|2021-12-08 18:14:40|20897.34|20777.34|20898.29|20778.29|20898.6|20778.6|20896.76|20776.76|10
1638987290000|2021-12-08 18:14:50|20898.31|20778.31|20899.44|20779.44|20899.62|20779.62|20898.1|20778.1|9
1638987300000|2021-12-08 18:15:00|20898.26|20778.26|20896.78|20776.78|20898.39|20778.39|20896.78|20776.78|10
1638987310000|2021-12-08 18:15:10|20896.56|20776.56|20897.56|20777.56|20897.64|20777.64|20896.38|20776.38|10
1638987320000|2021-12-08 18:15:20|20898.49|20778.49|20897.65|20777.65|20898.49|20778.49|20896.76|20776.76|10
1638987330000|2021-12-08 18:15:30|20897.83|20777.83|20903.64|20783.64|20903.64|20783.64|20897.79|20777.79|10
1638987340000|2021-12-08 18:15:40|20903.96|20783.96|20906.85|20786.85|20907.24|20787.24|20903.73|20783.73|10
1638987350000|2021-12-08 18:15:50|20907.27|20787.27|20910.17|20790.17|20910.18|20790.18|20907.27|20787.27|10
1638987360000|2021-12-08 18:16:00|20910.06|20790.06|20909.91|20789.91|20910.66|20790.66|20909.48|20789.48|10
1638987370000|2021-12-08 18:16:10|20909.99|20789.99|20915.05|20795.05|20915.05|20795.05|20909.99|20789.99|10
1638987380000|2021-12-08 18:16:20|20914.54|20794.54|20916.85|20796.85|20918.38|20798.38|20914.54|20794.54|10
1638987390000|2021-12-08 18:16:30|20916.83|20796.83|20917.77|20797.77|20917.87|20797.87|20916.83|20796.83|9
1638987400000|2021-12-08 18:16:40|20918.08|20798.08|20924.67|20804.67|20924.67|20804.67|20918.08|20798.08|10
1638987410000|2021-12-08 18:16:50|20924.54|20804.54|20926.3|20806.3|20926.56|20806.56|20924.54|20804.54|10
1638987420000|2021-12-08 18:17:00|20926.24|20806.24|20926.51|20806.51|20928.11|20808.11|20926.24|20806.24|10
1638987430000|2021-12-08 18:17:10|20927.31|20807.31|20926.82|20806.82|20927.31|20807.31|20926.66|20806.66|10
1638987440000|2021-12-08 18:17:20|20926.97|20806.97|20923.96|20803.96|20926.97|20806.97|20923.96|20803.96|10
1638987450000|2021-12-08 18:17:30|20923.68|20803.68|20923.94|20803.94|20923.99|20803.99|20922.6|20802.6|10
1638987460000|2021-12-08 18:17:40|20923.8|20803.8|20924.22|20804.22|20925.35|20805.35|20923.02|20803.02|10
1638987470000|2021-12-08 18:17:50|20923.77|20803.77|20922.55|20802.55|20923.84|20803.84|20922.55|20802.55|9
1638987480000|2021-12-08 18:18:00|20922.53|20802.53|20921.41|20801.41|20922.53|20802.53|20921.01|20801.01|10
1638987490000|2021-12-08 18:18:10|20921.76|20801.76|20919.97|20799.97|20921.76|20801.76|20919.95|20799.95|10
1638987500000|2021-12-08 18:18:20|20920.39|20800.39|20921.7|20801.7|20921.7|20801.7|20920.38|20800.38|10
1638987510000|2021-12-08 18:18:30|20921.58|20801.58|20925.86|20805.86|20925.86|20805.86|20921.58|20801.58|8
1638987520000|2021-12-08 18:18:40|20925.88|20805.88|20925.82|20805.82|20925.88|20805.88|20924.67|20804.67|10
1638987530000|2021-12-08 18:18:50|20926.19|20806.19|20928.77|20808.77|20928.77|20808.77|20925.74|20805.74|10
1638987540000|2021-12-08 18:19:00|20929.1|20809.1|20929.84|20809.84|20930.48|20810.48|20929.1|20809.1|9
1638987550000|2021-12-08 18:19:10|20930.4|20810.4|20931.75|20811.75|20931.9|20811.9|20930.4|20810.4|9
1638987560000|2021-12-08 18:19:20|20931.07|20811.07|20933.42|20813.42|20933.69|20813.69|20930.03|20810.03|10
1638987570000|2021-12-08 18:19:30|20933.47|20813.47|20933.16|20813.16|20933.81|20813.81|20933.16|20813.16|8
1638987580000|2021-12-08 18:19:40|20932.75|20812.75|20932.65|20812.65|20932.89|20812.89|20932.59|20812.59|9
1638987590000|2021-12-08 18:19:50|20933.16|20813.16|20934.55|20814.55|20934.55|20814.55|20933.16|20813.16|10
1638987600000|2021-12-08 18:20:00|20934.31|20814.31|20933.16|20813.16|20934.31|20814.31|20933.16|20813.16|10
1638987610000|2021-12-08 18:20:10|20933.47|20813.47|20935.58|20815.58|20935.58|20815.58|20933.47|20813.47|10
1638987620000|2021-12-08 18:20:20|20935.86|20815.86|20937.53|20817.53|20937.53|20817.53|20935.02|20815.02|10
1638987630000|2021-12-08 18:20:30|20937.65|20817.65|20940.46|20820.46|20940.46|20820.46|20937.65|20817.65|8
1638987640000|2021-12-08 18:20:40|20940.5|20820.5|20941.8|20821.8|20941.8|20821.8|20938.14|20818.14|10
1638987650000|2021-12-08 18:20:50|20942.51|20822.51|20946.27|20826.27|20946.27|20826.27|20942.51|20822.51|10
1638987660000|2021-12-08 18:21:00|20946.71|20826.71|20948.72|20828.72|20949.72|20829.72|20946.71|20826.71|9
1638987670000|2021-12-08 18:21:10|20949.36|20829.36|20950.28|20830.28|20950.58|20830.58|20949.36|20829.36|8
1638987680000|2021-12-08 18:21:20|20950.1|20830.1|20949.48|20829.48|20950.1|20830.1|20949.26|20829.26|10
1638987690000|2021-12-08 18:21:30|20949.26|20829.26|20948.76|20828.76|20949.26|20829.26|20948.51|20828.51|10
1638987700000|2021-12-08 18:21:40|20948.59|20828.59|20950.09|20830.09|20950.09|20830.09|20948.12|20828.12|9
1638987710000|2021-12-08 18:21:50|20950.39|20830.39|20948.94|20828.94|20950.43|20830.43|20948.8|20828.8|10
1638987720000|2021-12-08 18:22:00|20949.2|20829.2|20948.29|20828.29|20950.16|20830.16|20948.29|20828.29|10
1638987730000|2021-12-08 18:22:10|20948.4|20828.4|20947.43|20827.43|20948.4|20828.4|20947.34|20827.34|10
1638987740000|2021-12-08 18:22:20|20947.25|20827.25|20946.96|20826.96|20947.29|20827.29|20946.52|20826.52|10
1638987750000|2021-12-08 18:22:30|20946.53|20826.53|20946.79|20826.79|20946.79|20826.79|20945.64|20825.64|10
1638987760000|2021-12-08 18:22:40|20946.47|20826.47|20946.81|20826.81|20946.87|20826.87|20945.72|20825.72|10
1638987770000|2021-12-08 18:22:50|20947.29|20827.29|20947.87|20827.87|20947.89|20827.89|20946.81|20826.81|10
1638987780000|2021-12-08 18:23:00|20947.74|20827.74|20949.2|20829.2|20949.2|20829.2|20946.84|20826.84|10
1638987790000|2021-12-08 18:23:10|20948.95|20828.95|20950.26|20830.26|20950.79|20830.79|20948.95|20828.95|10
1638987800000|2021-12-08 18:23:20|20950.29|20830.29|20948.82|20828.82|20950.43|20830.43|20948.21|20828.21|10
1638987810000|2021-12-08 18:23:30|20948.79|20828.79|20949.07|20829.07|20950.4|20830.4|20948.62|20828.62|10
1638987820000|2021-12-08 18:23:40|20948.2|20828.2|20947.28|20827.28|20948.34|20828.34|20946.51|20826.51|9
1638987830000|2021-12-08 18:23:50|20947.22|20827.22|20947.17|20827.17|20947.22|20827.22|20945.71|20825.71|8
1638987840000|2021-12-08 18:24:00|20947.29|20827.29|20947.55|20827.55|20947.58|20827.58|20946.63|20826.63|10
1638987850000|2021-12-08 18:24:10|20947.58|20827.58|20951.26|20831.26|20951.26|20831.26|20947.58|20827.58|10
1638987860000|2021-12-08 18:24:20|20951.42|20831.42|20954.65|20834.65|20954.65|20834.65|20951.42|20831.42|10
1638987870000|2021-12-08 18:24:30|20955.07|20835.07|20955.29|20835.29|20955.49|20835.49|20954.6|20834.6|9
1638987880000|2021-12-08 18:24:40|20955.61|20835.61|20958.08|20838.08|20958.11|20838.11|20955.44|20835.44|8
1638987890000|2021-12-08 18:24:50|20958.49|20838.49|20957.58|20837.58|20958.72|20838.72|20957.23|20837.23|10
1638987900000|2021-12-08 18:25:00|20957.49|20837.49|20956.35|20836.35|20957.98|20837.98|20956.35|20836.35|10
1638987910000|2021-12-08 18:25:10|20956.45|20836.45|20954|20834|20956.45|20836.45|20954|20834|10
1638987920000|2021-12-08 18:25:20|20951.99|20831.99|20950.27|20830.27|20951.99|20831.99|20950.27|20830.27|10
1638987930000|2021-12-08 18:25:30|20950.22|20830.22|20944.8|20824.8|20950.22|20830.22|20944.8|20824.8|10
1638987940000|2021-12-08 18:25:40|20944.34|20824.34|20939.69|20819.69|20944.34|20824.34|20939.69|20819.69|10
1638987950000|2021-12-08 18:25:50|20939.64|20819.64|20933.38|20813.38|20939.64|20819.64|20933.38|20813.38|10
1638987960000|2021-12-08 18:26:00|20931.79|20811.79|20930.86|20810.86|20931.79|20811.79|20930.35|20810.35|7
1638987970000|2021-12-08 18:26:10|20931.1|20811.1|20930.6|20810.6|20931.33|20811.33|20930.46|20810.46|8
1638987980000|2021-12-08 18:26:20|20930.95|20810.95|20931.73|20811.73|20931.73|20811.73|20930.78|20810.78|10
1638987990000|2021-12-08 18:26:30|20932|20812|20932.41|20812.41|20932.6|20812.6|20932|20812|10
1638988000000|2021-12-08 18:26:40|20932.33|20812.33|20933.77|20813.77|20933.77|20813.77|20931.72|20811.72|10
1638988010000|2021-12-08 18:26:50|20934.25|20814.25|20936.16|20816.16|20936.31|20816.31|20934.25|20814.25|10
1638988020000|2021-12-08 18:27:00|20936.42|20816.42|20940.97|20820.97|20940.97|20820.97|20935.96|20815.96|10
1638988030000|2021-12-08 18:27:10|20941.15|20821.15|20940.27|20820.27|20941.15|20821.15|20940.25|20820.25|10
1638988040000|2021-12-08 18:27:20|20940.59|20820.59|20940.69|20820.69|20940.8|20820.8|20940.19|20820.19|10
1638988050000|2021-12-08 18:27:30|20941.38|20821.38|20941.72|20821.72|20941.75|20821.75|20940.96|20820.96|9
1638988060000|2021-12-08 18:27:40|20941.93|20821.93|20939.58|20819.58|20942.1|20822.1|20939.57|20819.57|10
1638988070000|2021-12-08 18:27:50|20939.43|20819.43|20938.81|20818.81|20939.83|20819.83|20938.81|20818.81|10
1638988080000|2021-12-08 18:28:00|20938.66|20818.66|20935.04|20815.04|20938.8|20818.8|20935.04|20815.04|10
1638988090000|2021-12-08 18:28:10|20934.83|20814.83|20935.32|20815.32|20935.32|20815.32|20934.57|20814.57|10
1638988100000|2021-12-08 18:28:20|20934.99|20814.99|20932.92|20812.92|20934.99|20814.99|20932.55|20812.55|9
1638988110000|2021-12-08 18:28:30|20932.78|20812.78|20935.58|20815.58|20935.58|20815.58|20932.71|20812.71|10
1638988120000|2021-12-08 18:28:40|20935.62|20815.62|20940.36|20820.36|20940.51|20820.51|20935.62|20815.62|10
1638988130000|2021-12-08 18:28:50|20940.52|20820.52|20942.35|20822.35|20942.35|20822.35|20940.1|20820.1|10
1638988140000|2021-12-08 18:29:00|20942.83|20822.83|20943.18|20823.18|20943.44|20823.44|20942.16|20822.16|10
1638988150000|2021-12-08 18:29:10|20942.84|20822.84|20941.6|20821.6|20943.46|20823.46|20941.6|20821.6|9
1638988160000|2021-12-08 18:29:20|20941.8|20821.8|20938.7|20818.7|20941.92|20821.92|20938.7|20818.7|9
1638988170000|2021-12-08 18:29:30|20938.34|20818.34|20937.8|20817.8|20938.38|20818.38|20937.64|20817.64|10
1638988180000|2021-12-08 18:29:40|20938.07|20818.07|20941.13|20821.13|20941.15|20821.15|20938.07|20818.07|10
1638988190000|2021-12-08 18:29:50|20941.85|20821.85|20944.83|20824.83|20945.26|20825.26|20941.85|20821.85|10
1638988200000|2021-12-08 18:30:00|20944.33|20824.33|20947.25|20827.25|20947.26|20827.26|20944.33|20824.33|10
1638988210000|2021-12-08 18:30:10|20947.7|20827.7|20950.47|20830.47|20950.47|20830.47|20947.08|20827.08|10
1638988220000|2021-12-08 18:30:20|20950.37|20830.37|20954.1|20834.1|20954.1|20834.1|20950.37|20830.37|9
1638988230000|2021-12-08 18:30:30|20954.31|20834.31|20957.01|20837.01|20957.01|20837.01|20954.31|20834.31|10
1638988240000|2021-12-08 18:30:40|20957.61|20837.61|20963.09|20843.09|20963.09|20843.09|20957.48|20837.48|10
1638988250000|2021-12-08 18:30:50|20963.05|20843.05|20965.18|20845.18|20965.18|20845.18|20962.43|20842.43|10
1638988260000|2021-12-08 18:31:00|20965.26|20845.26|20966.43|20846.43|20967.04|20847.04|20965.26|20845.26|10
1638988270000|2021-12-08 18:31:10|20966.16|20846.16|20964.12|20844.12|20966.7|20846.7|20964.12|20844.12|9
1638988280000|2021-12-08 18:31:20|20963.56|20843.56|20962.99|20842.99|20963.56|20843.56|20962.78|20842.78|10
1638988290000|2021-12-08 18:31:30|20962.74|20842.74|20958.78|20838.78|20962.74|20842.74|20958.78|20838.78|10
1638988300000|2021-12-08 18:31:40|20958.06|20838.06|20955.94|20835.94|20958.27|20838.27|20955.94|20835.94|10
1638988310000|2021-12-08 18:31:50|20956.04|20836.04|20955.72|20835.72|20956.04|20836.04|20954.5|20834.5|10
1638988320000|2021-12-08 18:32:00|20955.9|20835.9|20956.74|20836.74|20958.16|20838.16|20955.41|20835.41|10
1638988330000|2021-12-08 18:32:10|20957.15|20837.15|20958.13|20838.13|20958.13|20838.13|20957.15|20837.15|10
1638988340000|2021-12-08 18:32:20|20957.92|20837.92|20960.99|20840.99|20960.99|20840.99|20957.92|20837.92|10
1638988350000|2021-12-08 18:32:30|20960.67|20840.67|20961.67|20841.67|20961.77|20841.77|20960.67|20840.67|10
1638988360000|2021-12-08 18:32:40|20962.34|20842.34|20961.83|20841.83|20963.07|20843.07|20961.83|20841.83|8
1638988370000|2021-12-08 18:32:50|20961.3|20841.3|20959.32|20839.32|20961.33|20841.33|20959.32|20839.32|10
1638988380000|2021-12-08 18:33:00|20959.88|20839.88|20959.23|20839.23|20960.09|20840.09|20958.94|20838.94|9
1638988390000|2021-12-08 18:33:10|20958.75|20838.75|20956.4|20836.4|20958.75|20838.75|20956.33|20836.33|7
1638988400000|2021-12-08 18:33:20|20956.08|20836.08|20955.19|20835.19|20956.08|20836.08|20955.19|20835.19|9
1638988410000|2021-12-08 18:33:30|20954.97|20834.97|20957.07|20837.07|20957.07|20837.07|20954.97|20834.97|10
1638988420000|2021-12-08 18:33:40|20956.73|20836.73|20955.39|20835.39|20957.51|20837.51|20955.39|20835.39|10
1638988430000|2021-12-08 18:33:50|20955.38|20835.38|20955.72|20835.72|20956.41|20836.41|20954.95|20834.95|10
1638988440000|2021-12-08 18:34:00|20955.78|20835.78|20956.14|20836.14|20957.01|20837.01|20955.78|20835.78|10
1638988450000|2021-12-08 18:34:10|20956.49|20836.49|20952.88|20832.88|20956.49|20836.49|20952.88|20832.88|8
1638988460000|2021-12-08 18:34:20|20953.17|20833.17|20945.17|20825.17|20953.33|20833.33|20945.17|20825.17|10
1638988470000|2021-12-08 18:34:30|20945.1|20825.1|20942.66|20822.66|20945.1|20825.1|20942.1|20822.1|9
1638988480000|2021-12-08 18:34:40|20942.32|20822.32|20938.41|20818.41|20942.32|20822.32|20936.62|20816.62|10
1638988490000|2021-12-08 18:34:50|20938.36|20818.36|20940.82|20820.82|20940.82|20820.82|20938.08|20818.08|10
1638988500000|2021-12-08 18:35:00|20941.29|20821.29|20941.36|20821.36|20941.91|20821.91|20941.07|20821.07|10
1638988510000|2021-12-08 18:35:10|20940.56|20820.56|20935.59|20815.59|20940.56|20820.56|20935.32|20815.32|10
1638988520000|2021-12-08 18:35:20|20935.48|20815.48|20929.34|20809.34|20935.48|20815.48|20929.34|20809.34|9
1638988530000|2021-12-08 18:35:30|20929.45|20809.45|20930.48|20810.48|20930.48|20810.48|20927.99|20807.99|10
1638988540000|2021-12-08 18:35:40|20930.81|20810.81|20927.13|20807.13|20930.81|20810.81|20927.13|20807.13|9
1638988550000|2021-12-08 18:35:50|20925.39|20805.39|20925.3|20805.3|20926.37|20806.37|20925.3|20805.3|10
1638988560000|2021-12-08 18:36:00|20925.13|20805.13|20921.56|20801.56|20925.13|20805.13|20921.56|20801.56|10
1638988570000|2021-12-08 18:36:10|20921.03|20801.03|20913.75|20793.75|20921.03|20801.03|20913.75|20793.75|10
1638988580000|2021-12-08 18:36:20|20913.3|20793.3|20910.45|20790.45|20913.3|20793.3|20910.45|20790.45|9
1638988590000|2021-12-08 18:36:30|20910.03|20790.03|20912.72|20792.72|20912.72|20792.72|20909.6|20789.6|10
1638988600000|2021-12-08 18:36:40|20911.94|20791.94|20913.54|20793.54|20913.54|20793.54|20911.01|20791.01|10
1638988610000|2021-12-08 18:36:50|20913.69|20793.69|20915.01|20795.01|20915.09|20795.09|20913.69|20793.69|10
1638988620000|2021-12-08 18:37:00|20914.63|20794.63|20914.39|20794.39|20914.63|20794.63|20913.71|20793.71|9
1638988630000|2021-12-08 18:37:10|20914.2|20794.2|20916.62|20796.62|20916.62|20796.62|20914.17|20794.17|10
1638988640000|2021-12-08 18:37:20|20916.69|20796.69|20920.97|20800.97|20920.97|20800.97|20916.69|20796.69|9
1638988650000|2021-12-08 18:37:30|20920.98|20800.98|20921.55|20801.55|20921.76|20801.76|20920.59|20800.59|8
1638988660000|2021-12-08 18:37:40|20921.85|20801.85|20922.31|20802.31|20922.61|20802.61|20921.52|20801.52|10
1638988670000|2021-12-08 18:37:50|20923.47|20803.47|20922.79|20802.79|20923.83|20803.83|20922.55|20802.55|10
1638988680000|2021-12-08 18:38:00|20922.56|20802.56|20925.95|20805.95|20925.95|20805.95|20922.45|20802.45|8
1638988690000|2021-12-08 18:38:10|20926.81|20806.81|20928.04|20808.04|20930.3|20810.3|20926.81|20806.81|10
1638988700000|2021-12-08 18:38:20|20927.41|20807.41|20926.92|20806.92|20928.09|20808.09|20926.92|20806.92|9
1638988710000|2021-12-08 18:38:30|20926.5|20806.5|20924.35|20804.35|20926.5|20806.5|20924.35|20804.35|10
1638988720000|2021-12-08 18:38:40|20924.67|20804.67|20925.34|20805.34|20925.45|20805.45|20924.67|20804.67|9
1638988730000|2021-12-08 18:38:50|20925.27|20805.27|20926.2|20806.2|20926.2|20806.2|20925.23|20805.23|10
1638988740000|2021-12-08 18:39:00|20926.35|20806.35|20926.6|20806.6|20926.6|20806.6|20926.23|20806.23|9
1638988750000|2021-12-08 18:39:10|20926.56|20806.56|20926.22|20806.22|20926.94|20806.94|20926.22|20806.22|10
1638988760000|2021-12-08 18:39:20|20925.67|20805.67|20927.2|20807.2|20927.2|20807.2|20925.67|20805.67|10
1638988770000|2021-12-08 18:39:30|20927.24|20807.24|20931.07|20811.07|20931.07|20811.07|20927.22|20807.22|10
1638988780000|2021-12-08 18:39:40|20930.9|20810.9|20941.9|20821.9|20941.9|20821.9|20930.46|20810.46|10
1638988790000|2021-12-08 18:39:50|20943.66|20823.66|20949.89|20829.89|20949.89|20829.89|20943.66|20823.66|10
1638988800000|2021-12-08 18:40:00|20949.79|20829.79|20951.11|20831.11|20951.17|20831.17|20949.79|20829.79|9
1638988810000|2021-12-08 18:40:10|20951.41|20831.41|20953.67|20833.67|20953.67|20833.67|20951.19|20831.19|10
1638988820000|2021-12-08 18:40:20|20953.46|20833.46|20953.5|20833.5|20954.19|20834.19|20953.46|20833.46|10
1638988830000|2021-12-08 18:40:30|20953.93|20833.93|20951.54|20831.54|20954.07|20834.07|20950.99|20830.99|9
1638988840000|2021-12-08 18:40:40|20950.26|20830.26|20949.49|20829.49|20950.26|20830.26|20949.49|20829.49|10
1638988850000|2021-12-08 18:40:50|20948.95|20828.95|20949.69|20829.69|20949.69|20829.69|20948.95|20828.95|8
1638988860000|2021-12-08 18:41:00|20949.46|20829.46|20950.11|20830.11|20950.76|20830.76|20949.04|20829.04|9
1638988870000|2021-12-08 18:41:10|20950.07|20830.07|20951.03|20831.03|20951.03|20831.03|20950.07|20830.07|9
1638988880000|2021-12-08 18:41:20|20950.89|20830.89|20950.52|20830.52|20951.11|20831.11|20950.48|20830.48|9
1638988890000|2021-12-08 18:41:30|20950.31|20830.31|20949.67|20829.67|20950.31|20830.31|20949.14|20829.14|9
1638988900000|2021-12-08 18:41:40|20949.56|20829.56|20949.88|20829.88|20950.2|20830.2|20949.56|20829.56|9
1638988910000|2021-12-08 18:41:50|20949.87|20829.87|20952.28|20832.28|20952.28|20832.28|20949.87|20829.87|10
1638988920000|2021-12-08 18:42:00|20952.37|20832.37|20953.97|20833.97|20954.41|20834.41|20952.32|20832.32|10
1638988930000|2021-12-08 18:42:10|20953.77|20833.77|20955.23|20835.23|20955.35|20835.35|20953.58|20833.58|10
1638988940000|2021-12-08 18:42:20|20955.39|20835.39|20958.92|20838.92|20958.92|20838.92|20955.39|20835.39|10
1638988950000|2021-12-08 18:42:30|20958.96|20838.96|20958.16|20838.16|20958.96|20838.96|20957.68|20837.68|10
1638988960000|2021-12-08 18:42:40|20958.07|20838.07|20958.02|20838.02|20958.07|20838.07|20956.66|20836.66|10
1638988970000|2021-12-08 18:42:50|20959.31|20839.31|20960.86|20840.86|20961.27|20841.27|20959.31|20839.31|10
1638988980000|2021-12-08 18:43:00|20961|20841|20960.18|20840.18|20961.26|20841.26|20960.18|20840.18|10
1638988990000|2021-12-08 18:43:10|20960.05|20840.05|20965.13|20845.13|20965.13|20845.13|20960.05|20840.05|10
1638989000000|2021-12-08 18:43:20|20965.22|20845.22|20964.79|20844.79|20965.33|20845.33|20963.79|20843.79|10
1638989010000|2021-12-08 18:43:30|20964.51|20844.51|20964.87|20844.87|20965.92|20845.92|20964.51|20844.51|10
1638989020000|2021-12-08 18:43:40|20965.5|20845.5|20971.88|20851.88|20972.23|20852.23|20965.5|20845.5|10
1638989030000|2021-12-08 18:43:50|20972.63|20852.63|20979.1|20859.1|20979.1|20859.1|20972.12|20852.12|10
1638989040000|2021-12-08 18:44:00|20981.61|20861.61|20986.33|20866.33|20986.33|20866.33|20981.56|20861.56|10
1638989050000|2021-12-08 18:44:10|20988.32|20868.32|20998.56|20878.56|20998.56|20878.56|20988.32|20868.32|10
1638989060000|2021-12-08 18:44:20|20998.58|20878.58|20998.59|20878.59|20999.13|20879.13|20995.7|20875.7|10
1638989070000|2021-12-08 18:44:30|21000.81|20880.81|21006.39|20886.39|21006.39|20886.39|21000.81|20880.81|10
1638989080000|2021-12-08 18:44:40|21006.78|20886.78|21011.83|20891.83|21013.82|20893.82|21006.78|20886.78|9
1638989090000|2021-12-08 18:44:50|21012.94|20892.94|21013.02|20893.02|21013.68|20893.68|21011.21|20891.21|10
1638989100000|2021-12-08 18:45:00|21013.54|20893.54|20998.98|20878.98|21013.54|20893.54|20998.98|20878.98|10
1638989110000|2021-12-08 18:45:10|20998.94|20878.94|20988.1|20868.1|20998.94|20878.94|20988.1|20868.1|10
1638989120000|2021-12-08 18:45:20|20988.92|20868.92|20978.89|20858.89|20990.03|20870.03|20978.89|20858.89|10
1638989130000|2021-12-08 18:45:30|20978.93|20858.93|20979.5|20859.5|20979.58|20859.58|20976.96|20856.96|10
1638989140000|2021-12-08 18:45:40|20979.85|20859.85|20975.51|20855.51|20979.85|20859.85|20975.51|20855.51|10
1638989150000|2021-12-08 18:45:50|20975.23|20855.23|20973.34|20853.34|20975.42|20855.42|20971.25|20851.25|9
1638989160000|2021-12-08 18:46:00|20973.45|20853.45|20974.9|20854.9|20974.9|20854.9|20973.35|20853.35|10
1638989170000|2021-12-08 18:46:10|20974.52|20854.52|20975.21|20855.21|20975.96|20855.96|20974.38|20854.38|9
1638989180000|2021-12-08 18:46:20|20974.96|20854.96|20975.72|20855.72|20975.72|20855.72|20974.37|20854.37|10
1638989190000|2021-12-08 18:46:30|20975.87|20855.87|20973.51|20853.51|20975.87|20855.87|20973.51|20853.51|10
1638989200000|2021-12-08 18:46:40|20973.12|20853.12|20971.03|20851.03|20973.34|20853.34|20971.03|20851.03|9
1638989210000|2021-12-08 18:46:50|20970.98|20850.98|20968.45|20848.45|20972.17|20852.17|20968.23|20848.23|10
1638989220000|2021-12-08 18:47:00|20968.3|20848.3|20966.77|20846.77|20968.3|20848.3|20966.77|20846.77|10
1638989230000|2021-12-08 18:47:10|20965.93|20845.93|20968.79|20848.79|20968.79|20848.79|20965.93|20845.93|10
1638989240000|2021-12-08 18:47:20|20968.69|20848.69|20969.51|20849.51|20969.51|20849.51|20968.14|20848.14|10
1638989250000|2021-12-08 18:47:30|20969.74|20849.74|20972.46|20852.46|20972.46|20852.46|20969.25|20849.25|10
1638989260000|2021-12-08 18:47:40|20972.69|20852.69|20977.2|20857.2|20977.2|20857.2|20972.69|20852.69|9
1638989270000|2021-12-08 18:47:50|20976.49|20856.49|20978.34|20858.34|20978.34|20858.34|20976.12|20856.12|10
1638989280000|2021-12-08 18:48:00|20978.41|20858.41|20976.15|20856.15|20978.79|20858.79|20976.15|20856.15|9
1638989290000|2021-12-08 18:48:10|20976.07|20856.07|20975.46|20855.46|20976.07|20856.07|20974.77|20854.77|10
1638989300000|2021-12-08 18:48:20|20974.97|20854.97|20974.87|20854.87|20975.14|20855.14|20974.63|20854.63|10
1638989310000|2021-12-08 18:48:30|20974.69|20854.69|20975.81|20855.81|20975.97|20855.97|20974.69|20854.69|10
1638989320000|2021-12-08 18:48:40|20975.61|20855.61|20976.43|20856.43|20976.46|20856.46|20975.5|20855.5|9
1638989330000|2021-12-08 18:48:50|20976.27|20856.27|20978.68|20858.68|20978.68|20858.68|20976.18|20856.18|10
1638989340000|2021-12-08 18:49:00|20979.24|20859.24|20981.18|20861.18|20981.18|20861.18|20979.24|20859.24|10
1638989350000|2021-12-08 18:49:10|20982.12|20862.12|20985.57|20865.57|20985.57|20865.57|20982.12|20862.12|10
1638989360000|2021-12-08 18:49:20|20987.35|20867.35|20992.85|20872.85|20994.03|20874.03|20987.35|20867.35|10
1638989370000|2021-12-08 18:49:30|20993.19|20873.19|20995.43|20875.43|20995.43|20875.43|20993.05|20873.05|9
1638989380000|2021-12-08 18:49:40|20994.9|20874.9|20994.24|20874.24|20995.16|20875.16|20992.91|20872.91|9
1638989390000|2021-12-08 18:49:50|20993.99|20873.99|20995.01|20875.01|20995.3|20875.3|20993.99|20873.99|10
1638989400000|2021-12-08 18:50:00|20994.8|20874.8|20995.43|20875.43|20995.43|20875.43|20993.83|20873.83|10
1638989410000|2021-12-08 18:50:10|20995.19|20875.19|20998.02|20878.02|20998.06|20878.06|20994.93|20874.93|10
1638989420000|2021-12-08 18:50:20|20998.68|20878.68|21002.78|20882.78|21004.23|20884.23|20998.68|20878.68|10
1638989430000|2021-12-08 18:50:30|21004.42|20884.42|21005.1|20885.1|21005.1|20885.1|21003.29|20883.29|10
1638989440000|2021-12-08 18:50:40|21005.03|20885.03|21007.66|20887.66|21007.66|20887.66|21004.99|20884.99|9
1638989450000|2021-12-08 18:50:50|21007.9|20887.9|21009.03|20889.03|21011.56|20891.56|21007.9|20887.9|10
1638989460000|2021-12-08 18:51:00|21009.91|20889.91|21009.97|20889.97|21010.82|20890.82|21008.91|20888.91|9
1638989470000|2021-12-08 18:51:10|21009.92|20889.92|21011.46|20891.46|21011.46|20891.46|21009.92|20889.92|9
1638989480000|2021-12-08 18:51:20|21011.41|20891.41|21011.06|20891.06|21012.45|20892.45|21010.93|20890.93|10
1638989490000|2021-12-08 18:51:30|21010.52|20890.52|21008.79|20888.79|21010.52|20890.52|21008.41|20888.41|9
1638989500000|2021-12-08 18:51:40|21008.63|20888.63|21007.84|20887.84|21008.63|20888.63|21007.51|20887.51|10
1638989510000|2021-12-08 18:51:50|21007.58|20887.58|21006.38|20886.38|21007.66|20887.66|21006.38|20886.38|10
1638989520000|2021-12-08 18:52:00|21006.96|20886.96|21005.6|20885.6|21006.96|20886.96|21005.12|20885.12|9
1638989530000|2021-12-08 18:52:10|21005.72|20885.72|21008.68|20888.68|21008.71|20888.71|21005.52|20885.52|10
1638989540000|2021-12-08 18:52:20|21008.54|20888.54|21009.51|20889.51|21009.51|20889.51|21008.54|20888.54|10
1638989550000|2021-12-08 18:52:30|21009.53|20889.53|21009.39|20889.39|21010.3|20890.3|21009.39|20889.39|10
1638989560000|2021-12-08 18:52:40|21009.32|20889.32|21014.28|20894.28|21014.28|20894.28|21009.25|20889.25|10
1638989570000|2021-12-08 18:52:50|21014.06|20894.06|21015.61|20895.61|21016.47|20896.47|21014.06|20894.06|10
1638989580000|2021-12-08 18:53:00|21015.44|20895.44|21013.14|20893.14|21015.49|20895.49|21013.14|20893.14|10
1638989590000|2021-12-08 18:53:10|21013.72|20893.72|21006.23|20886.23|21013.72|20893.72|21006.23|20886.23|10
1638989600000|2021-12-08 18:53:20|21005.72|20885.72|21004.71|20884.71|21006.49|20886.49|21003.97|20883.97|10
1638989610000|2021-12-08 18:53:30|21004.13|20884.13|21005.97|20885.97|21006.04|20886.04|21003.73|20883.73|10
1638989620000|2021-12-08 18:53:40|21006.08|20886.08|21005.7|20885.7|21006.48|20886.48|21005.7|20885.7|9
1638989630000|2021-12-08 18:53:50|21005.53|20885.53|21006.63|20886.63|21006.79|20886.79|21005.03|20885.03|10
1638989640000|2021-12-08 18:54:00|21007.08|20887.08|21007.01|20887.01|21007.56|20887.56|21006.71|20886.71|10
1638989650000|2021-12-08 18:54:10|21007.18|20887.18|21007.3|20887.3|21007.43|20887.43|21006.45|20886.45|10
1638989660000|2021-12-08 18:54:20|21007.45|20887.45|21008.11|20888.11|21008.8|20888.8|21006.82|20886.82|10
1638989670000|2021-12-08 18:54:30|21008.19|20888.19|21008.96|20888.96|21009.78|20889.78|21008.19|20888.19|10
1638989680000|2021-12-08 18:54:40|21009.83|20889.83|21009.87|20889.87|21010.06|20890.06|21009.68|20889.68|10
1638989690000|2021-12-08 18:54:50|21009.77|20889.77|21010.75|20890.75|21010.75|20890.75|21009.15|20889.15|10
1638989700000|2021-12-08 18:55:00|21010.91|20890.91|21012.36|20892.36|21012.54|20892.54|21010.91|20890.91|10
1638989710000|2021-12-08 18:55:10|21012.3|20892.3|21011.49|20891.49|21012.42|20892.42|21011.49|20891.49|10
1638989720000|2021-12-08 18:55:20|21011.21|20891.21|21011.02|20891.02|21012.13|20892.13|21011.02|20891.02|9
1638989730000|2021-12-08 18:55:30|21011.17|20891.17|21008.39|20888.39|21011.17|20891.17|21008.39|20888.39|9
1638989740000|2021-12-08 18:55:40|21006.96|20886.96|21004.62|20884.62|21007.13|20887.13|21004.56|20884.56|10
1638989750000|2021-12-08 18:55:50|21003.65|20883.65|21007.97|20887.97|21007.97|20887.97|21003.65|20883.65|10
1638989760000|2021-12-08 18:56:00|21008.58|20888.58|21012.37|20892.37|21012.66|20892.66|21008.58|20888.58|9
1638989770000|2021-12-08 18:56:10|21012.08|20892.08|21015.62|20895.62|21015.62|20895.62|21012.08|20892.08|10
1638989780000|2021-12-08 18:56:20|21015.49|20895.49|21014.27|20894.27|21016.53|20896.53|21014.27|20894.27|9
1638989790000|2021-12-08 18:56:30|21013.73|20893.73|21010.82|20890.82|21013.73|20893.73|21010.04|20890.04|10
1638989800000|2021-12-08 18:56:40|21010.66|20890.66|21008.59|20888.59|21010.66|20890.66|21008.59|20888.59|9
1638989810000|2021-12-08 18:56:50|21008.58|20888.58|21007.71|20887.71|21008.99|20888.99|21007.71|20887.71|9
1638989820000|2021-12-08 18:57:00|21007.77|20887.77|21007.29|20887.29|21007.91|20887.91|21007.29|20887.29|9
1638989830000|2021-12-08 18:57:10|21007.26|20887.26|21007|20887|21007.26|20887.26|21006.63|20886.63|9
1638989840000|2021-12-08 18:57:20|21007.02|20887.02|21005.84|20885.84|21007.02|20887.02|21005.72|20885.72|10
1638989850000|2021-12-08 18:57:30|21005.67|20885.67|21005.49|20885.49|21005.88|20885.88|21005.47|20885.47|8
1638989860000|2021-12-08 18:57:40|21005.46|20885.46|21005.76|20885.76|21006.18|20886.18|21005.15|20885.15|10
1638989870000|2021-12-08 18:57:50|21005.72|20885.72|21004.59|20884.59|21005.72|20885.72|21004.52|20884.52|7
1638989880000|2021-12-08 18:58:00|21004.04|20884.04|21002.41|20882.41|21005.39|20885.39|21002.41|20882.41|10
1638989890000|2021-12-08 18:58:10|21002.18|20882.18|21003.49|20883.49|21003.49|20883.49|21002.04|20882.04|10
1638989900000|2021-12-08 18:58:20|21003.3|20883.3|21002|20882|21003.49|20883.49|21002|20882|10
1638989910000|2021-12-08 18:58:30|21002.01|20882.01|21001.84|20881.84|21002.22|20882.22|21001.84|20881.84|7
1638989920000|2021-12-08 18:58:40|21001.92|20881.92|21001.22|20881.22|21001.92|20881.92|21001.22|20881.22|8
1638989930000|2021-12-08 18:58:50|21001.37|20881.37|21002.15|20882.15|21002.9|20882.9|21001.37|20881.37|8
1638989940000|2021-12-08 18:59:00|21002.58|20882.58|21003.23|20883.23|21003.63|20883.63|21002.58|20882.58|10
1638989950000|2021-12-08 18:59:10|21003.36|20883.36|21000.37|20880.37|21003.36|20883.36|20999.94|20879.94|10
1638989960000|2021-12-08 18:59:20|21000.16|20880.16|21000.1|20880.1|21000.35|20880.35|20998.93|20878.93|10
1638989970000|2021-12-08 18:59:30|21000.63|20880.63|21000.56|20880.56|21000.63|20880.63|20999.94|20879.94|9
1638989980000|2021-12-08 18:59:40|21000.35|20880.35|20999.66|20879.66|21000.35|20880.35|20999.5|20879.5|10
1638989990000|2021-12-08 18:59:50|20999.72|20879.72|21000.08|20880.08|21000.65|20880.65|20999.34|20879.34|10
1638990000000|2021-12-08 19:00:00|21000.02|20880.02|21003.45|20883.45|21003.45|20883.45|21000.02|20880.02|10
1638990010000|2021-12-08 19:00:10|21005.09|20885.09|21004.38|20884.38|21005.34|20885.34|21004.38|20884.38|9
1638990020000|2021-12-08 19:00:20|21004.8|20884.8|21006.86|20886.86|21006.86|20886.86|21004.8|20884.8|10
1638990030000|2021-12-08 19:00:30|21005.98|20885.98|21000.4|20880.4|21006.24|20886.24|21000.4|20880.4|10
1638990040000|2021-12-08 19:00:40|20999.72|20879.72|20991.86|20871.86|20999.72|20879.72|20991.86|20871.86|10
1638990050000|2021-12-08 19:00:50|20991.39|20871.39|20987.75|20867.75|20991.72|20871.72|20987.75|20867.75|10
1638990060000|2021-12-08 19:01:00|20986.73|20866.73|20984.77|20864.77|20986.73|20866.73|20984.48|20864.48|10
1638990070000|2021-12-08 19:01:10|20984.06|20864.06|20985.17|20865.17|20985.71|20865.71|20984.06|20864.06|9
1638990080000|2021-12-08 19:01:20|20985.18|20865.18|20984.45|20864.45|20985.18|20865.18|20984.11|20864.11|10
1638990090000|2021-12-08 19:01:30|20984.77|20864.77|20982.74|20862.74|20985.36|20865.36|20982.74|20862.74|10
1638990100000|2021-12-08 19:01:40|20983.15|20863.15|20985.91|20865.91|20985.91|20865.91|20983.15|20863.15|10
1638990110000|2021-12-08 19:01:50|20986.01|20866.01|20988.84|20868.84|20988.93|20868.93|20986.01|20866.01|10
1638990120000|2021-12-08 19:02:00|20988.69|20868.69|20990.28|20870.28|20990.28|20870.28|20988.69|20868.69|10
1638990130000|2021-12-08 19:02:10|20990.51|20870.51|20989.11|20869.11|20991.66|20871.66|20989.11|20869.11|10
1638990140000|2021-12-08 19:02:20|20989.26|20869.26|20989.46|20869.46|20989.69|20869.69|20989.26|20869.26|10
1638990150000|2021-12-08 19:02:30|20990.17|20870.17|20988.57|20868.57|20990.45|20870.45|20988.57|20868.57|10
1638990160000|2021-12-08 19:02:40|20988.49|20868.49|20987.16|20867.16|20988.64|20868.64|20986.85|20866.85|10
1638990170000|2021-12-08 19:02:50|20987.3|20867.3|20987.22|20867.22|20987.37|20867.37|20986.75|20866.75|10
1638990180000|2021-12-08 19:03:00|20986.52|20866.52|20987.18|20867.18|20987.36|20867.36|20986.52|20866.52|10
1638990190000|2021-12-08 19:03:10|20987.28|20867.28|20987.67|20867.67|20988.08|20868.08|20987.14|20867.14|10
1638990200000|2021-12-08 19:03:20|20987.43|20867.43|20983.82|20863.82|20987.43|20867.43|20983.82|20863.82|10
1638990210000|2021-12-08 19:03:30|20984.15|20864.15|20981.67|20861.67|20984.33|20864.33|20981.67|20861.67|10
1638990220000|2021-12-08 19:03:40|20981.74|20861.74|20982.79|20862.79|20983.04|20863.04|20981.74|20861.74|10
1638990230000|2021-12-08 19:03:50|20982.64|20862.64|20982.49|20862.49|20982.87|20862.87|20982.37|20862.37|10
1638990240000|2021-12-08 19:04:00|20982.46|20862.46|20983.02|20863.02|20983.31|20863.31|20982.36|20862.36|10
1638990250000|2021-12-08 19:04:10|20983.06|20863.06|20983.77|20863.77|20983.84|20863.84|20983.06|20863.06|9
1638990260000|2021-12-08 19:04:20|20983.59|20863.59|20983.58|20863.58|20983.83|20863.83|20982.84|20862.84|10
1638990270000|2021-12-08 19:04:30|20983.52|20863.52|20983.02|20863.02|20983.52|20863.52|20981.96|20861.96|10
1638990280000|2021-12-08 19:04:40|20982.58|20862.58|20985.67|20865.67|20986.41|20866.41|20982.58|20862.58|10
1638990290000|2021-12-08 19:04:50|20985.92|20865.92|20985.01|20865.01|20986.46|20866.46|20985.01|20865.01|10
1638990300000|2021-12-08 19:05:00|20984.44|20864.44|20984.62|20864.62|20985.13|20865.13|20984.44|20864.44|10
1638990310000|2021-12-08 19:05:10|20985.16|20865.16|20987.07|20867.07|20987.39|20867.39|20984.92|20864.92|10
1638990320000|2021-12-08 19:05:20|20986.86|20866.86|20986.88|20866.88|20987.23|20867.23|20986.29|20866.29|9
1638990330000|2021-12-08 19:05:30|20986.75|20866.75|20985.99|20865.99|20986.75|20866.75|20985.98|20865.98|9
1638990340000|2021-12-08 19:05:40|20985.89|20865.89|20986.09|20866.09|20986.62|20866.62|20985.89|20865.89|10
1638990350000|2021-12-08 19:05:50|20985.73|20865.73|20985.91|20865.91|20985.91|20865.91|20985.02|20865.02|9
1638990360000|2021-12-08 19:06:00|20985.99|20865.99|20987.37|20867.37|20987.48|20867.48|20985.99|20865.99|9
1638990370000|2021-12-08 19:06:10|20987.6|20867.6|20989.61|20869.61|20989.61|20869.61|20987.56|20867.56|9
1638990380000|2021-12-08 19:06:20|20990.16|20870.16|20988.42|20868.42|20990.16|20870.16|20988.42|20868.42|9
1638990390000|2021-12-08 19:06:30|20988.54|20868.54|20985.07|20865.07|20989.21|20869.21|20985.07|20865.07|10
1638990400000|2021-12-08 19:06:40|20984.83|20864.83|20984.54|20864.54|20984.83|20864.83|20984.45|20864.45|10
1638990410000|2021-12-08 19:06:50|20984.75|20864.75|20983.05|20863.05|20984.79|20864.79|20983.05|20863.05|10
1638990420000|2021-12-08 19:07:00|20983.08|20863.08|20979.85|20859.85|20983.08|20863.08|20979.28|20859.28|9
1638990430000|2021-12-08 19:07:10|20979.78|20859.78|20979.94|20859.94|20980.17|20860.17|20979.54|20859.54|10
1638990440000|2021-12-08 19:07:20|20979.99|20859.99|20982.01|20862.01|20982.01|20862.01|20979.99|20859.99|9
1638990450000|2021-12-08 19:07:30|20981.88|20861.88|20981.31|20861.31|20982.25|20862.25|20981.31|20861.31|10
1638990460000|2021-12-08 19:07:40|20981.64|20861.64|20981.9|20861.9|20982.03|20862.03|20981.33|20861.33|10
1638990470000|2021-12-08 19:07:50|20981.74|20861.74|20980.19|20860.19|20981.93|20861.93|20979.99|20859.99|10
1638990480000|2021-12-08 19:08:00|20980.67|20860.67|20981.15|20861.15|20981.31|20861.31|20980.28|20860.28|10
1638990490000|2021-12-08 19:08:10|20981.26|20861.26|20983.68|20863.68|20983.68|20863.68|20980.71|20860.71|10
1638990500000|2021-12-08 19:08:20|20983.64|20863.64|20984.46|20864.46|20984.6|20864.6|20983.47|20863.47|10
1638990510000|2021-12-08 19:08:30|20984.5|20864.5|20984.96|20864.96|20984.96|20864.96|20983.98|20863.98|10
1638990520000|2021-12-08 19:08:40|20984.14|20864.14|20985.7|20865.7|20985.7|20865.7|20984.14|20864.14|9
1638990530000|2021-12-08 19:08:50|20985.58|20865.58|20987.47|20867.47|20987.58|20867.58|20985.58|20865.58|10
1638990540000|2021-12-08 19:09:00|20988.5|20868.5|20990.72|20870.72|20990.94|20870.94|20988.5|20868.5|10
1638990550000|2021-12-08 19:09:10|20990.67|20870.67|20994.75|20874.75|20995.05|20875.05|20990.67|20870.67|10
1638990560000|2021-12-08 19:09:20|20996.05|20876.05|21000.34|20880.34|21000.34|20880.34|20995.38|20875.38|10
1638990570000|2021-12-08 19:09:30|21000.91|20880.91|21000.28|20880.28|21001.67|20881.67|21000.11|20880.11|10
1638990580000|2021-12-08 19:09:40|21000.27|20880.27|21002.17|20882.17|21002.17|20882.17|21000.27|20880.27|9
1638990590000|2021-12-08 19:09:50|21002.19|20882.19|21005.03|20885.03|21005.03|20885.03|21002.19|20882.19|10
1638990600000|2021-12-08 19:10:00|21005.05|20885.05|21007.19|20887.19|21007.19|20887.19|21005.05|20885.05|10
1638990610000|2021-12-08 19:10:10|21006.56|20886.56|21001.27|20881.27|21006.56|20886.56|21001.27|20881.27|10
1638990620000|2021-12-08 19:10:20|21000.49|20880.49|20993.92|20873.92|21000.49|20880.49|20993.92|20873.92|10
1638990630000|2021-12-08 19:10:30|20993.76|20873.76|20981.6|20861.6|20993.76|20873.76|20981.43|20861.43|10
1638990640000|2021-12-08 19:10:40|20981.85|20861.85|20978.96|20858.96|20982.26|20862.26|20978.96|20858.96|8
1638990650000|2021-12-08 19:10:50|20979.53|20859.53|20974.05|20854.05|20979.53|20859.53|20974.05|20854.05|10
1638990660000|2021-12-08 19:11:00|20973.81|20853.81|20969.27|20849.27|20973.81|20853.81|20969.27|20849.27|10
1638990670000|2021-12-08 19:11:10|20969.35|20849.35|20967.02|20847.02|20969.35|20849.35|20967.02|20847.02|10
1638990680000|2021-12-08 19:11:20|20967|20847|20967.33|20847.33|20967.73|20847.73|20966.99|20846.99|10
1638990690000|2021-12-08 19:11:30|20967.04|20847.04|20967.05|20847.05|20967.78|20847.78|20966.65|20846.65|10
1638990700000|2021-12-08 19:11:40|20967.25|20847.25|20973.63|20853.63|20973.63|20853.63|20967.25|20847.25|9
1638990710000|2021-12-08 19:11:50|20974.17|20854.17|20973.4|20853.4|20974.82|20854.82|20973.4|20853.4|10
1638990720000|2021-12-08 19:12:00|20973.23|20853.23|20971.95|20851.95|20973.41|20853.41|20971.95|20851.95|10
1638990730000|2021-12-08 19:12:10|20972.02|20852.02|20971.44|20851.44|20972.02|20852.02|20970.8|20850.8|10
1638990740000|2021-12-08 19:12:20|20969.38|20849.38|20971.11|20851.11|20971.35|20851.35|20969.38|20849.38|10
1638990750000|2021-12-08 19:12:30|20971.02|20851.02|20974.12|20854.12|20974.12|20854.12|20970.83|20850.83|10
1638990760000|2021-12-08 19:12:40|20974.95|20854.95|20985.38|20865.38|20985.79|20865.79|20974.95|20854.95|9
1638990770000|2021-12-08 19:12:50|20986.08|20866.08|20987.42|20867.42|20988.37|20868.37|20986.02|20866.02|10
1638990780000|2021-12-08 19:13:00|20987.68|20867.68|20989.4|20869.4|20989.56|20869.56|20987.68|20867.68|9
1638990790000|2021-12-08 19:13:10|20989.34|20869.34|20987.73|20867.73|20989.88|20869.88|20987.73|20867.73|10
1638990800000|2021-12-08 19:13:20|20987.68|20867.68|20986.18|20866.18|20987.73|20867.73|20986.08|20866.08|10
1638990810000|2021-12-08 19:13:30|20986.1|20866.1|20984.08|20864.08|20986.19|20866.19|20984.08|20864.08|10
1638990820000|2021-12-08 19:13:40|20983.86|20863.86|20980.71|20860.71|20983.86|20863.86|20980.71|20860.71|10
1638990830000|2021-12-08 19:13:50|20980.55|20860.55|20978.5|20858.5|20980.55|20860.55|20978.09|20858.09|10
1638990840000|2021-12-08 19:14:00|20978.8|20858.8|20978.57|20858.57|20979.23|20859.23|20978.52|20858.52|10
1638990850000|2021-12-08 19:14:10|20978.11|20858.11|20977.48|20857.48|20978.2|20858.2|20977.48|20857.48|10
1638990860000|2021-12-08 19:14:20|20977.28|20857.28|20972.78|20852.78|20977.49|20857.49|20972.78|20852.78|9
1638990870000|2021-12-08 19:14:30|20972.25|20852.25|20972.41|20852.41|20972.98|20852.98|20971.44|20851.44|9
1638990880000|2021-12-08 19:14:40|20972.17|20852.17|20973.15|20853.15|20973.22|20853.22|20972.17|20852.17|10
1638990890000|2021-12-08 19:14:50|20973.17|20853.17|20972.23|20852.23|20973.17|20853.17|20971.79|20851.79|9
1638990900000|2021-12-08 19:15:00|20972.37|20852.37|20973.79|20853.79|20974.19|20854.19|20972.36|20852.36|9
1638990910000|2021-12-08 19:15:10|20974.55|20854.55|20975.56|20855.56|20976.7|20856.7|20974.55|20854.55|10
1638990920000|2021-12-08 19:15:20|20976.08|20856.08|20979.42|20859.42|20979.42|20859.42|20976|20856|10
1638990930000|2021-12-08 19:15:30|20979.7|20859.7|20984.27|20864.27|20984.27|20864.27|20979.7|20859.7|10
1638990940000|2021-12-08 19:15:40|20984.02|20864.02|20982.21|20862.21|20984.02|20864.02|20981.93|20861.93|10
1638990950000|2021-12-08 19:15:50|20981.36|20861.36|20980.32|20860.32|20981.97|20861.97|20980.32|20860.32|10
1638990960000|2021-12-08 19:16:00|20980.72|20860.72|20978.99|20858.99|20981.01|20861.01|20978.99|20858.99|9
1638990970000|2021-12-08 19:16:10|20979.06|20859.06|20979.31|20859.31|20979.49|20859.49|20978.76|20858.76|7
1638990980000|2021-12-08 19:16:20|20979.39|20859.39|20980.02|20860.02|20980.86|20860.86|20979.39|20859.39|10
1638990990000|2021-12-08 19:16:30|20980.24|20860.24|20982.68|20862.68|20982.68|20862.68|20979.96|20859.96|10
1638991000000|2021-12-08 19:16:40|20982.48|20862.48|20984.09|20864.09|20984.39|20864.39|20982.28|20862.28|9
1638991010000|2021-12-08 19:16:50|20984.5|20864.5|20983.68|20863.68|20984.5|20864.5|20983.68|20863.68|9
1638991020000|2021-12-08 19:17:00|20983.58|20863.58|20981.47|20861.47|20983.58|20863.58|20981.47|20861.47|9
1638991030000|2021-12-08 19:17:10|20981.3|20861.3|20979.55|20859.55|20981.3|20861.3|20979.26|20859.26|10
1638991040000|2021-12-08 19:17:20|20979.86|20859.86|20978.82|20858.82|20979.94|20859.94|20978.82|20858.82|9
1638991050000|2021-12-08 19:17:30|20978.91|20858.91|20979.32|20859.32|20979.32|20859.32|20978.91|20858.91|10
1638991060000|2021-12-08 19:17:40|20979.75|20859.75|20980.91|20860.91|20980.91|20860.91|20979.57|20859.57|9
1638991070000|2021-12-08 19:17:50|20980.74|20860.74|20981.02|20861.02|20981.98|20861.98|20980.74|20860.74|9
1638991080000|2021-12-08 19:18:00|20981.01|20861.01|20982.46|20862.46|20982.67|20862.67|20979.75|20859.75|10
1638991090000|2021-12-08 19:18:10|20982.63|20862.63|20982.47|20862.47|20982.98|20862.98|20982.43|20862.43|9
1638991100000|2021-12-08 19:18:20|20982.46|20862.46|20982.59|20862.59|20983.11|20863.11|20982.34|20862.34|10
1638991110000|2021-12-08 19:18:30|20983.32|20863.32|20981.3|20861.3|20983.32|20863.32|20981.3|20861.3|10
1638991120000|2021-12-08 19:18:40|20980.46|20860.46|20979.86|20859.86|20980.46|20860.46|20979.49|20859.49|10
1638991130000|2021-12-08 19:18:50|20979.22|20859.22|20977.48|20857.48|20979.26|20859.26|20977.48|20857.48|10
1638991140000|2021-12-08 19:19:00|20977.71|20857.71|20975.99|20855.99|20978|20858|20975.99|20855.99|10
1638991150000|2021-12-08 19:19:10|20975.86|20855.86|20975.29|20855.29|20975.86|20855.86|20973.63|20853.63|10
1638991160000|2021-12-08 19:19:20|20975.5|20855.5|20977.93|20857.93|20978.11|20858.11|20975.5|20855.5|8
1638991170000|2021-12-08 19:19:30|20977.9|20857.9|20979.04|20859.04|20979.04|20859.04|20977.9|20857.9|9
1638991180000|2021-12-08 19:19:40|20978.92|20858.92|20978.89|20858.89|20979.35|20859.35|20978.57|20858.57|10
1638991190000|2021-12-08 19:19:50|20979.26|20859.26|20980.43|20860.43|20980.77|20860.77|20979.26|20859.26|10
1638991200000|2021-12-08 19:20:00|20980.84|20860.84|20982.08|20862.08|20982.25|20862.25|20980.84|20860.84|10
1638991210000|2021-12-08 19:20:10|20982.25|20862.25|20983.78|20863.78|20983.78|20863.78|20982.25|20862.25|9
1638991220000|2021-12-08 19:20:20|20983.81|20863.81|20981.67|20861.67|20983.81|20863.81|20981.67|20861.67|10
1638991230000|2021-12-08 19:20:30|20981.33|20861.33|20980.36|20860.36|20981.68|20861.68|20980.36|20860.36|10
1638991240000|2021-12-08 19:20:40|20980.91|20860.91|20989.49|20869.49|20989.49|20869.49|20980.91|20860.91|10
1638991250000|2021-12-08 19:20:50|20990.22|20870.22|20995.36|20875.36|20995.36|20875.36|20990.22|20870.22|10
1638991260000|2021-12-08 19:21:00|20995.77|20875.77|20996.26|20876.26|20996.68|20876.68|20995.77|20875.77|9
1638991270000|2021-12-08 19:21:10|20995.95|20875.95|20996.5|20876.5|20997.48|20877.48|20995.92|20875.92|10
1638991280000|2021-12-08 19:21:20|20996.78|20876.78|20999.27|20879.27|20999.27|20879.27|20996.78|20876.78|10
1638991290000|2021-12-08 19:21:30|20999.36|20879.36|21001.22|20881.22|21001.45|20881.45|20999.36|20879.36|10
1638991300000|2021-12-08 19:21:40|21002.15|20882.15|21001.39|20881.39|21002.39|20882.39|21001.39|20881.39|10
1638991310000|2021-12-08 19:21:50|21001.17|20881.17|21000.55|20880.55|21001.29|20881.29|21000.4|20880.4|10
1638991320000|2021-12-08 19:22:00|21000.51|20880.51|20999.23|20879.23|21000.51|20880.51|20999.22|20879.22|9
1638991330000|2021-12-08 19:22:10|20999.44|20879.44|20999.4|20879.4|20999.57|20879.57|20999.14|20879.14|10
1638991340000|2021-12-08 19:22:20|20999.64|20879.64|21001.99|20881.99|21001.99|20881.99|20999.64|20879.64|9
1638991350000|2021-12-08 19:22:30|21001.73|20881.73|21000.38|20880.38|21002.5|20882.5|20999.86|20879.86|10
1638991360000|2021-12-08 19:22:40|20999.89|20879.89|20999.95|20879.95|21000.39|20880.39|20999.47|20879.47|10
1638991370000|2021-12-08 19:22:50|21000.57|20880.57|20998.42|20878.42|21000.73|20880.73|20998.42|20878.42|10
1638991380000|2021-12-08 19:23:00|20998.4|20878.4|20998.73|20878.73|20998.8|20878.8|20997.85|20877.85|10
1638991390000|2021-12-08 19:23:10|20999.09|20879.09|21000.68|20880.68|21000.68|20880.68|20999.09|20879.09|10
1638991400000|2021-12-08 19:23:20|21001.37|20881.37|21002.11|20882.11|21002.41|20882.41|21001.02|20881.02|9
1638991410000|2021-12-08 19:23:30|21002.9|20882.9|21003.45|20883.45|21003.59|20883.59|21002.9|20882.9|9
1638991420000|2021-12-08 19:23:40|21002.85|20882.85|20998.55|20878.55|21003.16|20883.16|20998.55|20878.55|10
1638991430000|2021-12-08 19:23:50|20998.2|20878.2|20994.42|20874.42|20998.2|20878.2|20994.2|20874.2|10
1638991440000|2021-12-08 19:24:00|20994.23|20874.23|20993.17|20873.17|20994.23|20874.23|20992.9|20872.9|10
1638991450000|2021-12-08 19:24:10|20992.91|20872.91|20992.82|20872.82|20992.91|20872.91|20991.89|20871.89|10
1638991460000|2021-12-08 19:24:20|20992.57|20872.57|20992.34|20872.34|20993.21|20873.21|20992.15|20872.15|8
1638991470000|2021-12-08 19:24:30|20992.68|20872.68|20992.1|20872.1|20992.68|20872.68|20992.05|20872.05|9
1638991480000|2021-12-08 19:24:40|20991.9|20871.9|20991.46|20871.46|20992.12|20872.12|20991.46|20871.46|10
1638991490000|2021-12-08 19:24:50|20991.33|20871.33|20993.15|20873.15|20993.15|20873.15|20991.33|20871.33|9
1638991500000|2021-12-08 19:25:00|20993.13|20873.13|20995.46|20875.46|20995.46|20875.46|20992.89|20872.89|10
1638991510000|2021-12-08 19:25:10|20995.65|20875.65|20996.84|20876.84|20996.84|20876.84|20995.19|20875.19|10
1638991520000|2021-12-08 19:25:20|20997.46|20877.46|20997.31|20877.31|20997.72|20877.72|20997.06|20877.06|10
1638991530000|2021-12-08 19:25:30|20997.02|20877.02|20996.59|20876.59|20997.56|20877.56|20996.59|20876.59|9
1638991540000|2021-12-08 19:25:40|20996.47|20876.47|20997.22|20877.22|20997.34|20877.34|20996.47|20876.47|10
1638991550000|2021-12-08 19:25:50|20997.23|20877.23|20998.71|20878.71|20999.61|20879.61|20997.23|20877.23|9
1638991560000|2021-12-08 19:26:00|20999.06|20879.06|20997.09|20877.09|20999.26|20879.26|20997.09|20877.09|9
1638991570000|2021-12-08 19:26:10|20996.79|20876.79|20995.4|20875.4|20997.44|20877.44|20994.5|20874.5|10
1638991580000|2021-12-08 19:26:20|20995.61|20875.61|20997.41|20877.41|20997.43|20877.43|20995.61|20875.61|10
1638991590000|2021-12-08 19:26:30|20997.33|20877.33|20999.42|20879.42|20999.42|20879.42|20996.21|20876.21|10
1638991600000|2021-12-08 19:26:40|21000.48|20880.48|21001.82|20881.82|21001.82|20881.82|21000.4|20880.4|10
1638991610000|2021-12-08 19:26:50|21000.88|20880.88|21000.38|20880.38|21001.58|20881.58|21000.38|20880.38|10
1638991620000|2021-12-08 19:27:00|21000.58|20880.58|20998.79|20878.79|21000.61|20880.61|20998.79|20878.79|10
1638991630000|2021-12-08 19:27:10|20998.66|20878.66|20997.65|20877.65|20998.66|20878.66|20997.65|20877.65|10
1638991640000|2021-12-08 19:27:20|20997.85|20877.85|20995.64|20875.64|20997.98|20877.98|20995.64|20875.64|9
1638991650000|2021-12-08 19:27:30|20995.73|20875.73|20993.81|20873.81|20995.73|20875.73|20993.51|20873.51|10
1638991660000|2021-12-08 19:27:40|20993.82|20873.82|20993.4|20873.4|20993.82|20873.82|20992.87|20872.87|10
1638991670000|2021-12-08 19:27:50|20993.41|20873.41|20992.9|20872.9|20993.41|20873.41|20992.7|20872.7|10
1638991680000|2021-12-08 19:28:00|20992.66|20872.66|20993.33|20873.33|20994|20874|20992.66|20872.66|9
1638991690000|2021-12-08 19:28:10|20993.6|20873.6|20993.66|20873.66|20994.26|20874.26|20993.35|20873.35|10
1638991700000|2021-12-08 19:28:20|20993.81|20873.81|20995.86|20875.86|20995.86|20875.86|20993.81|20873.81|10
1638991710000|2021-12-08 19:28:30|20996.15|20876.15|20997.13|20877.13|20997.49|20877.49|20996.15|20876.15|9
1638991720000|2021-12-08 19:28:40|20997.86|20877.86|21000.41|20880.41|21000.41|20880.41|20997.86|20877.86|10
1638991730000|2021-12-08 19:28:50|21001.22|20881.22|21003.46|20883.46|21003.46|20883.46|21001.22|20881.22|10
1638991740000|2021-12-08 19:29:00|21003.52|20883.52|21004.48|20884.48|21004.48|20884.48|21003.22|20883.22|9
1638991750000|2021-12-08 19:29:10|21006.03|20886.03|21009.01|20889.01|21009.01|20889.01|21005.79|20885.79|10
1638991760000|2021-12-08 19:29:20|21008.2|20888.2|21010.28|20890.28|21010.28|20890.28|21007.94|20887.94|10
1638991770000|2021-12-08 19:29:30|21010.22|20890.22|21013.91|20893.91|21013.91|20893.91|21010.22|20890.22|10
1638991780000|2021-12-08 19:29:40|21014.37|20894.37|21017.72|20897.72|21017.73|20897.73|21014.37|20894.37|10
1638991790000|2021-12-08 19:29:50|21017.78|20897.78|21020.3|20900.3|21021.3|20901.3|21017.78|20897.78|10
1638991800000|2021-12-08 19:30:00|21019.42|20899.42|21019.91|20899.91|21019.91|20899.91|21018.47|20898.47|10
1638991810000|2021-12-08 19:30:10|21021.74|20901.74|21026.38|20906.38|21026.38|20906.38|21021.74|20901.74|10
1638991820000|2021-12-08 19:30:20|21027.32|20907.32|21024.96|20904.96|21028.29|20908.29|21024.96|20904.96|10
1638991830000|2021-12-08 19:30:30|21024.79|20904.79|21019.15|20899.15|21024.79|20904.79|21019.15|20899.15|10
1638991840000|2021-12-08 19:30:40|21018.46|20898.46|21020.57|20900.57|21020.57|20900.57|21016.48|20896.48|10
1638991850000|2021-12-08 19:30:50|21020.78|20900.78|21022.15|20902.15|21022.15|20902.15|21020.78|20900.78|9
1638991860000|2021-12-08 19:31:00|21021.85|20901.85|21020.9|20900.9|21021.89|20901.89|21020.58|20900.58|9
1638991870000|2021-12-08 19:31:10|21020.75|20900.75|21021.41|20901.41|21022.51|20902.51|21020.75|20900.75|10
1638991880000|2021-12-08 19:31:20|21021.79|20901.79|21022.04|20902.04|21022.76|20902.76|21021.68|20901.68|10
1638991890000|2021-12-08 19:31:30|21021.65|20901.65|21028.03|20908.03|21028.03|20908.03|21021.65|20901.65|9
1638991900000|2021-12-08 19:31:40|21027.81|20907.81|21047|20927|21047|20927|21027.81|20907.81|10
1638991910000|2021-12-08 19:31:50|21048.63|20928.63|21055.47|20935.47|21055.47|20935.47|21048.63|20928.63|10
1638991920000|2021-12-08 19:32:00|21055.6|20935.6|21056.4|20936.4|21056.94|20936.94|21055.31|20935.31|10
1638991930000|2021-12-08 19:32:10|21056.24|20936.24|21053.6|20933.6|21056.35|20936.35|21053.6|20933.6|10
1638991940000|2021-12-08 19:32:20|21053.67|20933.67|21053.3|20933.3|21053.95|20933.95|21053.3|20933.3|10
1638991950000|2021-12-08 19:32:30|21053.12|20933.12|21052.09|20932.09|21053.5|20933.5|21052.01|20932.01|9
1638991960000|2021-12-08 19:32:40|21051.58|20931.58|21050.57|20930.57|21051.73|20931.73|21049.23|20929.23|10
1638991970000|2021-12-08 19:32:50|21050.23|20930.23|21053.18|20933.18|21053.24|20933.24|21049.79|20929.79|10
1638991980000|2021-12-08 19:33:00|21053.17|20933.17|21052.87|20932.87|21053.28|20933.28|21052.87|20932.87|10
1638991990000|2021-12-08 19:33:10|21053.31|20933.31|21054.48|20934.48|21055.75|20935.75|21053.19|20933.19|10
1638992000000|2021-12-08 19:33:20|21055.02|20935.02|21055.23|20935.23|21055.77|20935.77|21054.68|20934.68|9
1638992010000|2021-12-08 19:33:30|21055.92|20935.92|21055.84|20935.84|21055.92|20935.92|21054.18|20934.18|9
1638992020000|2021-12-08 19:33:40|21056.03|20936.03|21060.38|20940.38|21060.38|20940.38|21056.03|20936.03|9
1638992030000|2021-12-08 19:33:50|21060.66|20940.66|21062.74|20942.74|21062.74|20942.74|21060.32|20940.32|10
1638992040000|2021-12-08 19:34:00|21062.96|20942.96|21068.39|20948.39|21068.39|20948.39|21062.69|20942.69|10
1638992050000|2021-12-08 19:34:10|21068.26|20948.26|21069.47|20949.47|21069.47|20949.47|21068.26|20948.26|10
1638992060000|2021-12-08 19:34:20|21069.99|20949.99|21070.34|20950.34|21070.76|20950.76|21069.99|20949.99|8
1638992070000|2021-12-08 19:34:30|21072.47|20952.47|21074.92|20954.92|21074.92|20954.92|21072.23|20952.23|10
1638992080000|2021-12-08 19:34:40|21075.25|20955.25|21072.92|20952.92|21075.43|20955.43|21072.92|20952.92|9
1638992090000|2021-12-08 19:34:50|21073.27|20953.27|21072.29|20952.29|21073.27|20953.27|21072.29|20952.29|10
1638992100000|2021-12-08 19:35:00|21072.28|20952.28|21074.74|20954.74|21074.74|20954.74|21071.29|20951.29|10
1638992110000|2021-12-08 19:35:10|21074.71|20954.71|21076.88|20956.88|21076.88|20956.88|21074.71|20954.71|10
1638992120000|2021-12-08 19:35:20|21076.7|20956.7|21073.29|20953.29|21076.7|20956.7|21072.27|20952.27|10
1638992130000|2021-12-08 19:35:30|21073.66|20953.66|21082.09|20962.09|21082.09|20962.09|21073.66|20953.66|10
1638992140000|2021-12-08 19:35:40|21083.2|20963.2|21084.62|20964.62|21085.69|20965.69|21083.2|20963.2|10
1638992150000|2021-12-08 19:35:50|21084.88|20964.88|21085.83|20965.83|21085.93|20965.93|21084.47|20964.47|10
1638992160000|2021-12-08 19:36:00|21086.15|20966.15|21087.98|20967.98|21087.98|20967.98|21085.79|20965.79|10
1638992170000|2021-12-08 19:36:10|21088.18|20968.18|21087.45|20967.45|21088.79|20968.79|21087.45|20967.45|10
1638992180000|2021-12-08 19:36:20|21087.39|20967.39|21089.43|20969.43|21090.43|20970.43|21086.49|20966.49|10
1638992190000|2021-12-08 19:36:30|21088.49|20968.49|21086.38|20966.38|21088.66|20968.66|21086.38|20966.38|10
1638992200000|2021-12-08 19:36:40|21086.04|20966.04|21084.53|20964.53|21086.04|20966.04|21084.5|20964.5|10
1638992210000|2021-12-08 19:36:50|21084.65|20964.65|21081.04|20961.04|21084.65|20964.65|21081.04|20961.04|10
1638992220000|2021-12-08 19:37:00|21080.48|20960.48|21079.32|20959.32|21080.77|20960.77|21079.32|20959.32|10
1638992230000|2021-12-08 19:37:10|21079.2|20959.2|21073.62|20953.62|21079.2|20959.2|21073.62|20953.62|10
1638992240000|2021-12-08 19:37:20|21073.59|20953.59|21069.47|20949.47|21073.59|20953.59|21069.47|20949.47|10
1638992250000|2021-12-08 19:37:30|21070.16|20950.16|21065.7|20945.7|21070.16|20950.16|21065.7|20945.7|10
1638992260000|2021-12-08 19:37:40|21065.57|20945.57|21063.53|20943.53|21066.23|20946.23|21062.94|20942.94|10
1638992270000|2021-12-08 19:37:50|21063.2|20943.2|21063.03|20943.03|21064.17|20944.17|21063.03|20943.03|10
1638992280000|2021-12-08 19:38:00|21062.94|20942.94|21061.48|20941.48|21063.18|20943.18|21061.32|20941.32|10
1638992290000|2021-12-08 19:38:10|21061.93|20941.93|21062.23|20942.23|21062.83|20942.83|21061.75|20941.75|9
1638992300000|2021-12-08 19:38:20|21062.14|20942.14|21060.08|20940.08|21062.14|20942.14|21060.08|20940.08|10
1638992310000|2021-12-08 19:38:30|21059.77|20939.77|21061.47|20941.47|21061.47|20941.47|21059.77|20939.77|9
1638992320000|2021-12-08 19:38:40|21061.12|20941.12|21061.17|20941.17|21061.42|20941.42|21060.44|20940.44|10
1638992330000|2021-12-08 19:38:50|21060.82|20940.82|21058.46|20938.46|21060.93|20940.93|21058.46|20938.46|9
1638992340000|2021-12-08 19:39:00|21059.41|20939.41|21058|20938|21059.46|20939.46|21058|20938|8
1638992350000|2021-12-08 19:39:10|21058.04|20938.04|21057.57|20937.57|21058.61|20938.61|21057.57|20937.57|10
1638992360000|2021-12-08 19:39:20|21057.5|20937.5|21055.99|20935.99|21057.67|20937.67|21055.99|20935.99|8
1638992370000|2021-12-08 19:39:30|21056.3|20936.3|21056.17|20936.17|21056.51|20936.51|21055.6|20935.6|9
1638992380000|2021-12-08 19:39:40|21056.06|20936.06|21059|20939|21059|20939|21056.06|20936.06|10
1638992390000|2021-12-08 19:39:50|21058.87|20938.87|21058.55|20938.55|21058.95|20938.95|21057.12|20937.12|9
1638992400000|2021-12-08 19:40:00|21058.62|20938.62|21060.4|20940.4|21060.4|20940.4|21058.42|20938.42|10
1638992410000|2021-12-08 19:40:10|21061.3|20941.3|21064.48|20944.48|21066.06|20946.06|21061.3|20941.3|9
1638992420000|2021-12-08 19:40:20|21064.45|20944.45|21062.34|20942.34|21064.45|20944.45|21062.34|20942.34|10
1638992430000|2021-12-08 19:40:30|21061.09|20941.09|21056.42|20936.42|21061.09|20941.09|21056.42|20936.42|10
1638992440000|2021-12-08 19:40:40|21055.98|20935.98|21054.19|20934.19|21055.98|20935.98|21053.56|20933.56|10
1638992450000|2021-12-08 19:40:50|21053.55|20933.55|21053.69|20933.69|21054.45|20934.45|21053.29|20933.29|9
1638992460000|2021-12-08 19:41:00|21053.7|20933.7|21048.39|20928.39|21053.79|20933.79|21048.39|20928.39|9
1638992470000|2021-12-08 19:41:10|21047.31|20927.31|21043.93|20923.93|21047.31|20927.31|21043.93|20923.93|10
1638992480000|2021-12-08 19:41:20|21043.6|20923.6|21042.1|20922.1|21043.6|20923.6|21042.1|20922.1|10
1638992490000|2021-12-08 19:41:30|21042.06|20922.06|21041.56|20921.56|21042.06|20922.06|21041|20921|10
1638992500000|2021-12-08 19:41:40|21041.54|20921.54|21041.03|20921.03|21041.93|20921.93|21041.03|20921.03|10
1638992510000|2021-12-08 19:41:50|21040.95|20920.95|21040.11|20920.11|21041.21|20921.21|21040|20920|10
1638992520000|2021-12-08 19:42:00|21039.74|20919.74|21038.6|20918.6|21039.74|20919.74|21038.6|20918.6|10
1638992530000|2021-12-08 19:42:10|21038.61|20918.61|21042.37|20922.37|21042.48|20922.48|21038.61|20918.61|10
1638992540000|2021-12-08 19:42:20|21042.48|20922.48|21044.42|20924.42|21045.52|20925.52|21042.21|20922.21|10
1638992550000|2021-12-08 19:42:30|21043.7|20923.7|21040.18|20920.18|21043.7|20923.7|21040.18|20920.18|9
1638992560000|2021-12-08 19:42:40|21039.55|20919.55|21035.73|20915.73|21039.55|20919.55|21035.73|20915.73|10
1638992570000|2021-12-08 19:42:50|21035.58|20915.58|21035.23|20915.23|21036.07|20916.07|21034.97|20914.97|9
1638992580000|2021-12-08 19:43:00|21034.72|20914.72|21032.6|20912.6|21034.72|20914.72|21032.59|20912.59|9
1638992590000|2021-12-08 19:43:10|21032.43|20912.43|21031.78|20911.78|21032.43|20912.43|21031.71|20911.71|10
1638992600000|2021-12-08 19:43:20|21032.07|20912.07|21032.78|20912.78|21033.87|20913.87|21032.07|20912.07|10
1638992610000|2021-12-08 19:43:30|21033.34|20913.34|21034.89|20914.89|21034.89|20914.89|21033.34|20913.34|10
1638992620000|2021-12-08 19:43:40|21035.04|20915.04|21022.64|20902.64|21035.04|20915.04|21022.64|20902.64|10
1638992630000|2021-12-08 19:43:50|21022.17|20902.17|21011.09|20891.09|21022.17|20902.17|21011.09|20891.09|10
1638992640000|2021-12-08 19:44:00|21010.84|20890.84|21009.42|20889.42|21010.84|20890.84|21009.01|20889.01|10
1638992650000|2021-12-08 19:44:10|21008.99|20888.99|21006.61|20886.61|21009.58|20889.58|21005.75|20885.75|10
1638992660000|2021-12-08 19:44:20|21005.49|20885.49|21002.94|20882.94|21005.7|20885.7|21001.4|20881.4|10
1638992670000|2021-12-08 19:44:30|21002.6|20882.6|20999.33|20879.33|21002.79|20882.79|20999.33|20879.33|10
1638992680000|2021-12-08 19:44:40|20998.72|20878.72|20990.65|20870.65|20998.99|20878.99|20990.65|20870.65|10
1638992690000|2021-12-08 19:44:50|20990.35|20870.35|20980.89|20860.89|20990.35|20870.35|20980.89|20860.89|10
1638992700000|2021-12-08 19:45:00|20980.52|20860.52|20983.48|20863.48|20983.58|20863.58|20980.18|20860.18|10
1638992710000|2021-12-08 19:45:10|20983.6|20863.6|20982.75|20862.75|20983.6|20863.6|20982.65|20862.65|10
1638992720000|2021-12-08 19:45:20|20983.26|20863.26|20984.3|20864.3|20984.86|20864.86|20983.11|20863.11|10
1638992730000|2021-12-08 19:45:30|20983.97|20863.97|20984.72|20864.72|20985.27|20865.27|20983.39|20863.39|10
1638992740000|2021-12-08 19:45:40|20985.22|20865.22|20984.56|20864.56|20985.22|20865.22|20983.52|20863.52|10
1638992750000|2021-12-08 19:45:50|20984.91|20864.91|20982.51|20862.51|20984.91|20864.91|20982.27|20862.27|10
1638992760000|2021-12-08 19:46:00|20982.82|20862.82|20981.85|20861.85|20982.82|20862.82|20981.85|20861.85|10
1638992770000|2021-12-08 19:46:10|20981.86|20861.86|20979.39|20859.39|20981.86|20861.86|20979.39|20859.39|10
1638992780000|2021-12-08 19:46:20|20979.22|20859.22|20975.75|20855.75|20979.26|20859.26|20975.75|20855.75|10
1638992790000|2021-12-08 19:46:30|20975.6|20855.6|20974.05|20854.05|20975.6|20855.6|20973.82|20853.82|10
1638992800000|2021-12-08 19:46:40|20973.56|20853.56|20968.85|20848.85|20974.31|20854.31|20968.85|20848.85|10
1638992810000|2021-12-08 19:46:50|20967.91|20847.91|20965.23|20845.23|20967.91|20847.91|20965.23|20845.23|10
1638992820000|2021-12-08 19:47:00|20964.68|20844.68|20959.73|20839.73|20964.68|20844.68|20959.73|20839.73|10
1638992830000|2021-12-08 19:47:10|20959.95|20839.95|20961.32|20841.32|20961.39|20841.39|20959.53|20839.53|10
1638992840000|2021-12-08 19:47:20|20962|20842|20964.07|20844.07|20964.11|20844.11|20962|20842|10
1638992850000|2021-12-08 19:47:30|20964.08|20844.08|20962.94|20842.94|20964.18|20844.18|20962.94|20842.94|10
1638992860000|2021-12-08 19:47:40|20962.55|20842.55|20960.03|20840.03|20962.55|20842.55|20959.62|20839.62|9
1638992870000|2021-12-08 19:47:50|20959.99|20839.99|20957.67|20837.67|20960.28|20840.28|20957.67|20837.67|10
1638992880000|2021-12-08 19:48:00|20957.35|20837.35|20953|20833|20957.35|20837.35|20953|20833|10
1638992890000|2021-12-08 19:48:10|20952.82|20832.82|20955.95|20835.95|20956.14|20836.14|20951.45|20831.45|10
1638992900000|2021-12-08 19:48:20|20955.71|20835.71|20953.09|20833.09|20955.8|20835.8|20953.09|20833.09|10
1638992910000|2021-12-08 19:48:30|20952.54|20832.54|20950.37|20830.37|20952.54|20832.54|20950.37|20830.37|10
1638992920000|2021-12-08 19:48:40|20950.26|20830.26|20946.08|20826.08|20950.26|20830.26|20946|20826|10
1638992930000|2021-12-08 19:48:50|20945.89|20825.89|20940.63|20820.63|20945.89|20825.89|20940.63|20820.63|10
1638992940000|2021-12-08 19:49:00|20940.4|20820.4|20934.95|20814.95|20940.4|20820.4|20934.95|20814.95|10
1638992950000|2021-12-08 19:49:10|20935.03|20815.03|20933.1|20813.1|20935.03|20815.03|20932.77|20812.77|10
1638992960000|2021-12-08 19:49:20|20932.21|20812.21|20933.4|20813.4|20933.4|20813.4|20931.29|20811.29|10
1638992970000|2021-12-08 19:49:30|20932.87|20812.87|20931.7|20811.7|20932.87|20812.87|20931.59|20811.59|10
1638992980000|2021-12-08 19:49:40|20931.83|20811.83|20933.77|20813.77|20933.91|20813.91|20931.76|20811.76|10
1638992990000|2021-12-08 19:49:50|20932.88|20812.88|20929.68|20809.68|20932.88|20812.88|20929.68|20809.68|10
1638993000000|2021-12-08 19:50:00|20929.43|20809.43|20925.5|20805.5|20929.43|20809.43|20925.5|20805.5|10
1638993010000|2021-12-08 19:50:10|20925.32|20805.32|20926.89|20806.89|20926.89|20806.89|20924.63|20804.63|10
1638993020000|2021-12-08 19:50:20|20927.66|20807.66|20930.17|20810.17|20930.17|20810.17|20927.66|20807.66|10
1638993030000|2021-12-08 19:50:30|20931.92|20811.92|20935.91|20815.91|20935.91|20815.91|20931.92|20811.92|10
1638993040000|2021-12-08 19:50:40|20936.09|20816.09|20939.5|20819.5|20939.5|20819.5|20936.09|20816.09|10
1638993050000|2021-12-08 19:50:50|20940.72|20820.72|20943.07|20823.07|20944.37|20824.37|20940.72|20820.72|10
1638993060000|2021-12-08 19:51:00|20943.02|20823.02|20942.6|20822.6|20943.38|20823.38|20940.75|20820.75|10
1638993070000|2021-12-08 19:51:10|20942.13|20822.13|20941.34|20821.34|20942.39|20822.39|20941.06|20821.06|10
1638993080000|2021-12-08 19:51:20|20941.36|20821.36|20940.45|20820.45|20942.15|20822.15|20940.45|20820.45|10
1638993090000|2021-12-08 19:51:30|20940.14|20820.14|20941.63|20821.63|20941.63|20821.63|20939.73|20819.73|10
1638993100000|2021-12-08 19:51:40|20941.18|20821.18|20940.4|20820.4|20942.11|20822.11|20940.4|20820.4|10
1638993110000|2021-12-08 19:51:50|20939.87|20819.87|20938.28|20818.28|20939.87|20819.87|20937.99|20817.99|10
1638993120000|2021-12-08 19:52:00|20937.81|20817.81|20936.63|20816.63|20938.45|20818.45|20936.63|20816.63|10
1638993130000|2021-12-08 19:52:10|20936.56|20816.56|20936.1|20816.1|20936.75|20816.75|20936.1|20816.1|10
1638993140000|2021-12-08 19:52:20|20935.8|20815.8|20936.43|20816.43|20936.43|20816.43|20935.63|20815.63|10
1638993150000|2021-12-08 19:52:30|20936.89|20816.89|20934.79|20814.79|20936.89|20816.89|20934.42|20814.42|10
1638993160000|2021-12-08 19:52:40|20934.46|20814.46|20934.88|20814.88|20935.17|20815.17|20934.22|20814.22|10
1638993170000|2021-12-08 19:52:50|20934.85|20814.85|20934.42|20814.42|20935.34|20815.34|20933.72|20813.72|10
1638993180000|2021-12-08 19:53:00|20934.23|20814.23|20933.71|20813.71|20934.23|20814.23|20932.08|20812.08|10
1638993190000|2021-12-08 19:53:10|20933.84|20813.84|20937.83|20817.83|20937.83|20817.83|20933.84|20813.84|10
1638993200000|2021-12-08 19:53:20|20937.97|20817.97|20939.39|20819.39|20939.45|20819.45|20937.97|20817.97|10
1638993210000|2021-12-08 19:53:30|20939.56|20819.56|20939.64|20819.64|20940.17|20820.17|20939.56|20819.56|10
1638993220000|2021-12-08 19:53:40|20939.95|20819.95|20938|20818|20939.95|20819.95|20938|20818|9
1638993230000|2021-12-08 19:53:50|20938.33|20818.33|20934.68|20814.68|20938.33|20818.33|20934.68|20814.68|10
1638993240000|2021-12-08 19:54:00|20934.25|20814.25|20931.09|20811.09|20934.25|20814.25|20931.09|20811.09|10
1638993250000|2021-12-08 19:54:10|20930.39|20810.39|20920.73|20800.73|20930.39|20810.39|20920.73|20800.73|10
1638993260000|2021-12-08 19:54:20|20918.88|20798.88|20915.66|20795.66|20918.88|20798.88|20915.66|20795.66|10
1638993270000|2021-12-08 19:54:30|20915.07|20795.07|20904.32|20784.32|20915.17|20795.17|20904.32|20784.32|10
1638993280000|2021-12-08 19:54:40|20902.36|20782.36|20898.61|20778.61|20902.36|20782.36|20897.99|20777.99|10
1638993290000|2021-12-08 19:54:50|20898.77|20778.77|20902.89|20782.89|20902.89|20782.89|20897.59|20777.59|10
1638993300000|2021-12-08 19:55:00|20903.47|20783.47|20904.02|20784.02|20904.85|20784.85|20903.47|20783.47|10
1638993310000|2021-12-08 19:55:10|20904.42|20784.42|20903.74|20783.74|20904.44|20784.44|20902.62|20782.62|10
1638993320000|2021-12-08 19:55:20|20903.49|20783.49|20903.54|20783.54|20903.95|20783.95|20903.38|20783.38|10
1638993330000|2021-12-08 19:55:30|20903.48|20783.48|20902.72|20782.72|20903.83|20783.83|20902.51|20782.51|10
1638993340000|2021-12-08 19:55:40|20902.6|20782.6|20899.69|20779.69|20902.67|20782.67|20899.69|20779.69|10
1638993350000|2021-12-08 19:55:50|20899.29|20779.29|20896.57|20776.57|20899.29|20779.29|20896.44|20776.44|10
1638993360000|2021-12-08 19:56:00|20896.23|20776.23|20894.78|20774.78|20896.23|20776.23|20894.68|20774.68|10
1638993370000|2021-12-08 19:56:10|20893.93|20773.93|20894.46|20774.46|20894.62|20774.62|20893.92|20773.92|10
1638993380000|2021-12-08 19:56:20|20894.41|20774.41|20892.82|20772.82|20894.47|20774.47|20892.5|20772.5|10
1638993390000|2021-12-08 19:56:30|20892|20772|20894.3|20774.3|20894.3|20774.3|20892|20772|10
1638993400000|2021-12-08 19:56:40|20894.38|20774.38|20893.19|20773.19|20894.97|20774.97|20893.19|20773.19|10
1638993410000|2021-12-08 19:56:50|20893.14|20773.14|20894.21|20774.21|20894.21|20774.21|20892.76|20772.76|10
1638993420000|2021-12-08 19:57:00|20896.64|20776.64|20899.67|20779.67|20899.67|20779.67|20896.64|20776.64|10
1638993430000|2021-12-08 19:57:10|20899.62|20779.62|20904.65|20784.65|20904.65|20784.65|20899.62|20779.62|10
1638993440000|2021-12-08 19:57:20|20904.73|20784.73|20906.4|20786.4|20906.4|20786.4|20904.73|20784.73|10
1638993450000|2021-12-08 19:57:30|20906.34|20786.34|20907.3|20787.3|20907.45|20787.45|20906.06|20786.06|10
1638993460000|2021-12-08 19:57:40|20907.21|20787.21|20912.19|20792.19|20912.19|20792.19|20907.21|20787.21|10
1638993470000|2021-12-08 19:57:50|20912.24|20792.24|20915.21|20795.21|20915.21|20795.21|20912.24|20792.24|9
1638993480000|2021-12-08 19:58:00|20915.59|20795.59|20917.93|20797.93|20917.93|20797.93|20915.59|20795.59|10
1638993490000|2021-12-08 19:58:10|20918.35|20798.35|20922.49|20802.49|20922.49|20802.49|20918.25|20798.25|10
1638993500000|2021-12-08 19:58:20|20922.71|20802.71|20923.64|20803.64|20923.67|20803.67|20922.23|20802.23|10
1638993510000|2021-12-08 19:58:30|20923.25|20803.25|20924.24|20804.24|20924.51|20804.51|20923.23|20803.23|10
1638993520000|2021-12-08 19:58:40|20924.5|20804.5|20926.62|20806.62|20926.62|20806.62|20923.61|20803.61|10
1638993530000|2021-12-08 19:58:50|20926.6|20806.6|20927.18|20807.18|20927.18|20807.18|20926.03|20806.03|10
1638993540000|2021-12-08 19:59:00|20927.32|20807.32|20928.62|20808.62|20928.62|20808.62|20927.32|20807.32|9
1638993550000|2021-12-08 19:59:10|20928.59|20808.59|20928.34|20808.34|20928.62|20808.62|20927.61|20807.61|10
1638993560000|2021-12-08 19:59:20|20928.81|20808.81|20929.13|20809.13|20929.34|20809.34|20928.71|20808.71|10
1638993570000|2021-12-08 19:59:30|20928.44|20808.44|20930.31|20810.31|20930.31|20810.31|20928.37|20808.37|10
1638993580000|2021-12-08 19:59:40|20930.54|20810.54|20933.32|20813.32|20933.32|20813.32|20930.06|20810.06|9
1638993590000|2021-12-08 19:59:50|20933.56|20813.56|20936.25|20816.25|20936.25|20816.25|20932.95|20812.95|10
1638993600000|2021-12-08 20:00:00|20936.27|20816.27|20938.85|20818.85|20938.85|20818.85|20936.27|20816.27|10
1638993610000|2021-12-08 20:00:10|20938.84|20818.84|20940.72|20820.72|20940.81|20820.81|20938.84|20818.84|9
1638993620000|2021-12-08 20:00:20|20941.38|20821.38|20943.92|20823.92|20943.92|20823.92|20941.38|20821.38|10
1638993630000|2021-12-08 20:00:30|20944|20824|20942.95|20822.95|20945.1|20825.1|20942.95|20822.95|10
1638993640000|2021-12-08 20:00:40|20941.83|20821.83|20931.88|20811.88|20942.23|20822.23|20931.88|20811.88|10
1638993650000|2021-12-08 20:00:50|20931.79|20811.79|20921.63|20801.63|20931.79|20811.79|20921.63|20801.63|10
1638993660000|2021-12-08 20:01:00|20921.4|20801.4|20916.49|20796.49|20921.4|20801.4|20916.49|20796.49|9
1638993670000|2021-12-08 20:01:10|20915.85|20795.85|20908.66|20788.66|20915.85|20795.85|20908.66|20788.66|10
1638993680000|2021-12-08 20:01:20|20909.18|20789.18|20911.17|20791.17|20911.17|20791.17|20909.18|20789.18|9
1638993690000|2021-12-08 20:01:30|20911.61|20791.61|20913.49|20793.49|20913.49|20793.49|20911.61|20791.61|10
1638993700000|2021-12-08 20:01:40|20913.16|20793.16|20911.58|20791.58|20913.16|20793.16|20911.31|20791.31|9
1638993710000|2021-12-08 20:01:50|20911.47|20791.47|20912.73|20792.73|20912.73|20792.73|20911.47|20791.47|10
1638993720000|2021-12-08 20:02:00|20912.79|20792.79|20915.77|20795.77|20915.77|20795.77|20912.79|20792.79|10
1638993730000|2021-12-08 20:02:10|20916.14|20796.14|20921.01|20801.01|20921.01|20801.01|20916.14|20796.14|10
1638993740000|2021-12-08 20:02:20|20921.29|20801.29|20922.82|20802.82|20922.82|20802.82|20920.98|20800.98|10
1638993750000|2021-12-08 20:02:30|20922.89|20802.89|20921.94|20801.94|20922.89|20802.89|20921.44|20801.44|10
1638993760000|2021-12-08 20:02:40|20921.64|20801.64|20921.26|20801.26|20922.4|20802.4|20921.23|20801.23|10
1638993770000|2021-12-08 20:02:50|20920.94|20800.94|20919.67|20799.67|20921.19|20801.19|20919.67|20799.67|10
1638993780000|2021-12-08 20:03:00|20919.76|20799.76|20922.26|20802.26|20922.26|20802.26|20919.76|20799.76|9
1638993790000|2021-12-08 20:03:10|20922.54|20802.54|20918.34|20798.34|20922.54|20802.54|20918.34|20798.34|9
1638993800000|2021-12-08 20:03:20|20918.95|20798.95|20919.28|20799.28|20919.28|20799.28|20917.93|20797.93|10
1638993810000|2021-12-08 20:03:30|20919.63|20799.63|20922.15|20802.15|20922.15|20802.15|20918.7|20798.7|10
1638993820000|2021-12-08 20:03:40|20922.48|20802.48|20928.91|20808.91|20928.91|20808.91|20921.72|20801.72|10
1638993830000|2021-12-08 20:03:50|20929.08|20809.08|20932.87|20812.87|20933.06|20813.06|20929.08|20809.08|10
1638993840000|2021-12-08 20:04:00|20933.67|20813.67|20936.98|20816.98|20936.98|20816.98|20933.32|20813.32|10
1638993850000|2021-12-08 20:04:10|20936.51|20816.51|20943.39|20823.39|20944.92|20824.92|20936.51|20816.51|10
1638993860000|2021-12-08 20:04:20|20943.78|20823.78|20946.67|20826.67|20946.67|20826.67|20943.56|20823.56|10
1638993870000|2021-12-08 20:04:30|20947.04|20827.04|20951.89|20831.89|20951.89|20831.89|20947.04|20827.04|9
1638993880000|2021-12-08 20:04:40|20952.12|20832.12|20955.08|20835.08|20955.08|20835.08|20952.12|20832.12|9
1638993890000|2021-12-08 20:04:50|20955.93|20835.93|20958.97|20838.97|20958.98|20838.98|20955.93|20835.93|10
1638993900000|2021-12-08 20:05:00|20959.07|20839.07|20959.23|20839.23|20959.23|20839.23|20957.88|20837.88|10
1638993910000|2021-12-08 20:05:10|20959.56|20839.56|20959.03|20839.03|20960.03|20840.03|20958.69|20838.69|9
1638993920000|2021-12-08 20:05:20|20959.13|20839.13|20956.58|20836.58|20959.13|20839.13|20956.57|20836.57|10
1638993930000|2021-12-08 20:05:30|20956.35|20836.35|20955.63|20835.63|20956.35|20836.35|20954.56|20834.56|10
1638993940000|2021-12-08 20:05:40|20955.82|20835.82|20952.86|20832.86|20955.82|20835.82|20952.63|20832.63|10
1638993950000|2021-12-08 20:05:50|20952.67|20832.67|20960.05|20840.05|20960.05|20840.05|20952.67|20832.67|10
1638993960000|2021-12-08 20:06:00|20960.12|20840.12|20962.8|20842.8|20963.35|20843.35|20959.78|20839.78|9
1638993970000|2021-12-08 20:06:10|20963.02|20843.02|20967.23|20847.23|20967.23|20847.23|20962.63|20842.63|9
1638993980000|2021-12-08 20:06:20|20967.8|20847.8|20971.03|20851.03|20971.17|20851.17|20967.7|20847.7|10
1638993990000|2021-12-08 20:06:30|20971.77|20851.77|20977.4|20857.4|20977.49|20857.49|20971.77|20851.77|10
1638994000000|2021-12-08 20:06:40|20977.13|20857.13|20977.66|20857.66|20978.11|20858.11|20975.2|20855.2|9
1638994010000|2021-12-08 20:06:50|20977.91|20857.91|20975.1|20855.1|20977.91|20857.91|20974.57|20854.57|10
1638994020000|2021-12-08 20:07:00|20975.16|20855.16|20974.17|20854.17|20975.33|20855.33|20974.06|20854.06|8
1638994030000|2021-12-08 20:07:10|20974.07|20854.07|20970.66|20850.66|20974.07|20854.07|20970.61|20850.61|10
1638994040000|2021-12-08 20:07:20|20969.5|20849.5|20973.78|20853.78|20974.17|20854.17|20969.5|20849.5|10
1638994050000|2021-12-08 20:07:30|20974.02|20854.02|20971.83|20851.83|20974.02|20854.02|20971.83|20851.83|10
1638994060000|2021-12-08 20:07:40|20971.65|20851.65|20966.62|20846.62|20971.65|20851.65|20966.62|20846.62|10
1638994070000|2021-12-08 20:07:50|20966.57|20846.57|20962.8|20842.8|20966.57|20846.57|20962.62|20842.62|10
1638994080000|2021-12-08 20:08:00|20962.84|20842.84|20962.56|20842.56|20963.12|20843.12|20962.47|20842.47|10
1638994090000|2021-12-08 20:08:10|20962.76|20842.76|20961.7|20841.7|20962.76|20842.76|20957.76|20837.76|10
1638994100000|2021-12-08 20:08:20|20961.52|20841.52|20967.3|20847.3|20967.4|20847.4|20961.52|20841.52|10
1638994110000|2021-12-08 20:08:30|20968|20848|20966.55|20846.55|20968.47|20848.47|20966.55|20846.55|10
1638994120000|2021-12-08 20:08:40|20965.8|20845.8|20962.78|20842.78|20965.97|20845.97|20962.78|20842.78|10
1638994130000|2021-12-08 20:08:50|20962.67|20842.67|20956.2|20836.2|20962.74|20842.74|20956.2|20836.2|10
1638994140000|2021-12-08 20:09:00|20955.7|20835.7|20958.56|20838.56|20958.56|20838.56|20955.21|20835.21|10
1638994150000|2021-12-08 20:09:10|20957.93|20837.93|20953.04|20833.04|20957.93|20837.93|20953.04|20833.04|10
1638994160000|2021-12-08 20:09:20|20952.92|20832.92|20947.19|20827.19|20952.92|20832.92|20947.19|20827.19|10
1638994170000|2021-12-08 20:09:30|20946.57|20826.57|20940.49|20820.49|20946.57|20826.57|20940.49|20820.49|10
1638994180000|2021-12-08 20:09:40|20940.23|20820.23|20935.7|20815.7|20940.23|20820.23|20935.69|20815.69|9
1638994190000|2021-12-08 20:09:50|20935.74|20815.74|20936.34|20816.34|20936.38|20816.38|20935.74|20815.74|9
1638994200000|2021-12-08 20:10:00|20936.44|20816.44|20936.42|20816.42|20937.22|20817.22|20936.27|20816.27|10
1638994210000|2021-12-08 20:10:10|20936.39|20816.39|20937.12|20817.12|20938.07|20818.07|20936.25|20816.25|10
1638994220000|2021-12-08 20:10:20|20937.02|20817.02|20931.82|20811.82|20937.02|20817.02|20931.82|20811.82|10
1638994230000|2021-12-08 20:10:30|20931.99|20811.99|20926.94|20806.94|20931.99|20811.99|20926.69|20806.69|8
1638994240000|2021-12-08 20:10:40|20925.5|20805.5|20923.88|20803.88|20925.5|20805.5|20922.97|20802.97|9
1638994250000|2021-12-08 20:10:50|20923.75|20803.75|20925.92|20805.92|20926.02|20806.02|20923.75|20803.75|10
1638994260000|2021-12-08 20:11:00|20927.16|20807.16|20927.86|20807.86|20927.86|20807.86|20926.89|20806.89|10
1638994270000|2021-12-08 20:11:10|20927.82|20807.82|20926.31|20806.31|20927.82|20807.82|20926.31|20806.31|9
1638994280000|2021-12-08 20:11:20|20926.7|20806.7|20926.16|20806.16|20926.7|20806.7|20925.77|20805.77|9
1638994290000|2021-12-08 20:11:30|20926.13|20806.13|20928.51|20808.51|20928.51|20808.51|20925.95|20805.95|9
1638994300000|2021-12-08 20:11:40|20928.46|20808.46|20930.96|20810.96|20931.45|20811.45|20928.13|20808.13|10
1638994310000|2021-12-08 20:11:50|20930.44|20810.44|20932.49|20812.49|20932.49|20812.49|20930.44|20810.44|9
1638994320000|2021-12-08 20:12:00|20932.44|20812.44|20933.89|20813.89|20933.89|20813.89|20932.12|20812.12|10
1638994330000|2021-12-08 20:12:10|20933.86|20813.86|20935.64|20815.64|20935.64|20815.64|20933.86|20813.86|10
1638994340000|2021-12-08 20:12:20|20935.71|20815.71|20936.03|20816.03|20936.15|20816.15|20935.71|20815.71|10
1638994350000|2021-12-08 20:12:30|20936.22|20816.22|20938.55|20818.55|20939.26|20819.26|20936.22|20816.22|10
1638994360000|2021-12-08 20:12:40|20939.07|20819.07|20938.09|20818.09|20939.53|20819.53|20938.09|20818.09|10
1638994370000|2021-12-08 20:12:50|20937.68|20817.68|20940|20820|20940.06|20820.06|20937.68|20817.68|10
1638994380000|2021-12-08 20:13:00|20939.98|20819.98|20943.35|20823.35|20943.35|20823.35|20939.84|20819.84|10
1638994390000|2021-12-08 20:13:10|20943.54|20823.54|20947.26|20827.26|20947.91|20827.91|20943.54|20823.54|10
1638994400000|2021-12-08 20:13:20|20947.65|20827.65|20945.82|20825.82|20947.65|20827.65|20945.82|20825.82|10
1638994410000|2021-12-08 20:13:30|20945.03|20825.03|20944.59|20824.59|20945.14|20825.14|20944.44|20824.44|10
1638994420000|2021-12-08 20:13:40|20944.63|20824.63|20945.99|20825.99|20946.24|20826.24|20944.63|20824.63|10
1638994430000|2021-12-08 20:13:50|20945.34|20825.34|20942.17|20822.17|20945.44|20825.44|20942.17|20822.17|8
1638994440000|2021-12-08 20:14:00|20942.06|20822.06|20940.76|20820.76|20942.23|20822.23|20940.61|20820.61|10
1638994450000|2021-12-08 20:14:10|20940.78|20820.78|20941.99|20821.99|20942.14|20822.14|20940.6|20820.6|10
1638994460000|2021-12-08 20:14:20|20942.28|20822.28|20945.81|20825.81|20945.81|20825.81|20942.28|20822.28|10
1638994470000|2021-12-08 20:14:30|20945.96|20825.96|20947.36|20827.36|20947.36|20827.36|20945.76|20825.76|8
1638994480000|2021-12-08 20:14:40|20948.01|20828.01|20948.44|20828.44|20948.54|20828.54|20947.99|20827.99|9
1638994490000|2021-12-08 20:14:50|20948.51|20828.51|20948.08|20828.08|20949.21|20829.21|20947.83|20827.83|9
1638994500000|2021-12-08 20:15:00|20947.94|20827.94|20946.34|20826.34|20947.94|20827.94|20946.34|20826.34|10
1638994510000|2021-12-08 20:15:10|20946.46|20826.46|20946.78|20826.78|20947.12|20827.12|20946.46|20826.46|10
1638994520000|2021-12-08 20:15:20|20946.74|20826.74|20948.5|20828.5|20948.5|20828.5|20946.22|20826.22|10
1638994530000|2021-12-08 20:15:30|20948.81|20828.81|20951.36|20831.36|20951.36|20831.36|20948.81|20828.81|9
1638994540000|2021-12-08 20:15:40|20951.82|20831.82|20951.98|20831.98|20952.8|20832.8|20951.82|20831.82|10
1638994550000|2021-12-08 20:15:50|20951.88|20831.88|20953.68|20833.68|20953.74|20833.74|20951.36|20831.36|10
1638994560000|2021-12-08 20:16:00|20953.48|20833.48|20956.47|20836.47|20956.47|20836.47|20953.48|20833.48|10
1638994570000|2021-12-08 20:16:10|20958.41|20838.41|20960.52|20840.52|20960.62|20840.62|20958.41|20838.41|10
1638994580000|2021-12-08 20:16:20|20961.51|20841.51|20963.34|20843.34|20963.34|20843.34|20961.36|20841.36|9
1638994590000|2021-12-08 20:16:30|20962.99|20842.99|20962.92|20842.92|20963.21|20843.21|20962.71|20842.71|10
1638994600000|2021-12-08 20:16:40|20962.78|20842.78|20963.67|20843.67|20963.67|20843.67|20962.78|20842.78|9
1638994610000|2021-12-08 20:16:50|20963.84|20843.84|20963.03|20843.03|20964.48|20844.48|20963.03|20843.03|10
1638994620000|2021-12-08 20:17:00|20963.31|20843.31|20962.48|20842.48|20963.37|20843.37|20962.48|20842.48|10
1638994630000|2021-12-08 20:17:10|20963.37|20843.37|20963.3|20843.3|20963.88|20843.88|20962.92|20842.92|8
1638994640000|2021-12-08 20:17:20|20963.38|20843.38|20963.08|20843.08|20963.7|20843.7|20962.97|20842.97|8
1638994650000|2021-12-08 20:17:30|20963.27|20843.27|20964.5|20844.5|20964.76|20844.76|20962.63|20842.63|10
1638994660000|2021-12-08 20:17:40|20964.51|20844.51|20963.87|20843.87|20964.73|20844.73|20963.74|20843.74|10
1638994670000|2021-12-08 20:17:50|20964.03|20844.03|20963.72|20843.72|20964.13|20844.13|20963.29|20843.29|10
1638994680000|2021-12-08 20:18:00|20963.46|20843.46|20964.88|20844.88|20964.88|20844.88|20963.46|20843.46|10
1638994690000|2021-12-08 20:18:10|20965.33|20845.33|20967.27|20847.27|20967.28|20847.28|20965.33|20845.33|8
1638994700000|2021-12-08 20:18:20|20966.93|20846.93|20968.05|20848.05|20968.09|20848.09|20966.72|20846.72|9
1638994710000|2021-12-08 20:18:30|20968.13|20848.13|20968.81|20848.81|20969.11|20849.11|20968.13|20848.13|10
1638994720000|2021-12-08 20:18:40|20968.5|20848.5|20969.12|20849.12|20969.26|20849.26|20968.5|20848.5|10
1638994730000|2021-12-08 20:18:50|20969.02|20849.02|20967.58|20847.58|20969.02|20849.02|20967.58|20847.58|10
1638994740000|2021-12-08 20:19:00|20967.74|20847.74|20966.04|20846.04|20967.74|20847.74|20966.04|20846.04|10
1638994750000|2021-12-08 20:19:10|20965.6|20845.6|20961.82|20841.82|20965.6|20845.6|20961.82|20841.82|10
1638994760000|2021-12-08 20:19:20|20961.32|20841.32|20961.13|20841.13|20961.77|20841.77|20960.26|20840.26|9
1638994770000|2021-12-08 20:19:30|20961.6|20841.6|20960.61|20840.61|20961.6|20841.6|20960.49|20840.49|10
1638994780000|2021-12-08 20:19:40|20960.9|20840.9|20955.35|20835.35|20962.94|20842.94|20955.35|20835.35|10
1638994790000|2021-12-08 20:19:50|20952.47|20832.47|20948.14|20828.14|20952.47|20832.47|20948.14|20828.14|10
1638994800000|2021-12-08 20:20:00|20948.07|20828.07|20942.4|20822.4|20948.07|20828.07|20942.4|20822.4|10
1638994810000|2021-12-08 20:20:10|20941.14|20821.14|20942.31|20822.31|20942.47|20822.47|20941.08|20821.08|10
1638994820000|2021-12-08 20:20:20|20942.8|20822.8|20942.09|20822.09|20943.19|20823.19|20942.09|20822.09|9
1638994830000|2021-12-08 20:20:30|20942.53|20822.53|20941.46|20821.46|20942.53|20822.53|20940.53|20820.53|9
1638994840000|2021-12-08 20:20:40|20940.58|20820.58|20943.07|20823.07|20943.07|20823.07|20940.36|20820.36|10
1638994850000|2021-12-08 20:20:50|20943.86|20823.86|20944.53|20824.53|20944.63|20824.63|20943.81|20823.81|10
1638994860000|2021-12-08 20:21:00|20944.82|20824.82|20947.14|20827.14|20947.14|20827.14|20944.82|20824.82|10
1638994870000|2021-12-08 20:21:10|20949.8|20829.8|20952.04|20832.04|20953.73|20833.73|20949.8|20829.8|10
1638994880000|2021-12-08 20:21:20|20952.06|20832.06|20955.84|20835.84|20955.84|20835.84|20952.06|20832.06|10
1638994890000|2021-12-08 20:21:30|20956.14|20836.14|20957.1|20837.1|20957.17|20837.17|20956.08|20836.08|10
1638994900000|2021-12-08 20:21:40|20958.89|20838.89|20958.59|20838.59|20961.56|20841.56|20958.59|20838.59|10
1638994910000|2021-12-08 20:21:50|20958.72|20838.72|20958.8|20838.8|20959.86|20839.86|20958.72|20838.72|10
1638994920000|2021-12-08 20:22:00|20958.86|20838.86|20962.5|20842.5|20962.63|20842.63|20958.86|20838.86|10
1638994930000|2021-12-08 20:22:10|20962.77|20842.77|20958.29|20838.29|20963.01|20843.01|20958.29|20838.29|9
1638994940000|2021-12-08 20:22:20|20958.02|20838.02|20956.2|20836.2|20958.03|20838.03|20955.9|20835.9|10
1638994950000|2021-12-08 20:22:30|20956.19|20836.19|20952.25|20832.25|20956.29|20836.29|20952.25|20832.25|10
1638994960000|2021-12-08 20:22:40|20951.21|20831.21|20949.8|20829.8|20951.31|20831.31|20949.8|20829.8|10
1638994970000|2021-12-08 20:22:50|20949.76|20829.76|20951.26|20831.26|20951.26|20831.26|20949.3|20829.3|9
1638994980000|2021-12-08 20:23:00|20951.44|20831.44|20952.8|20832.8|20952.8|20832.8|20951.44|20831.44|9
1638994990000|2021-12-08 20:23:10|20953.04|20833.04|20955.24|20835.24|20955.24|20835.24|20953.04|20833.04|10
1638995000000|2021-12-08 20:23:20|20955.3|20835.3|20958.54|20838.54|20958.54|20838.54|20955.3|20835.3|10
1638995010000|2021-12-08 20:23:30|20958.89|20838.89|20959.04|20839.04|20959.15|20839.15|20958.19|20838.19|9
1638995020000|2021-12-08 20:23:40|20959.6|20839.6|20958.33|20838.33|20959.65|20839.65|20958.33|20838.33|8
1638995030000|2021-12-08 20:23:50|20957.97|20837.97|20957.59|20837.59|20957.97|20837.97|20957.04|20837.04|10
1638995040000|2021-12-08 20:24:00|20958.2|20838.2|20954.75|20834.75|20958.2|20838.2|20954.75|20834.75|9
1638995050000|2021-12-08 20:24:10|20954.22|20834.22|20953.07|20833.07|20954.22|20834.22|20952.82|20832.82|10
1638995060000|2021-12-08 20:24:20|20953.01|20833.01|20946.56|20826.56|20953.01|20833.01|20946.56|20826.56|10
1638995070000|2021-12-08 20:24:30|20946.31|20826.31|20945.44|20825.44|20946.43|20826.43|20945.18|20825.18|10
1638995080000|2021-12-08 20:24:40|20945.79|20825.79|20945.3|20825.3|20946.14|20826.14|20945|20825|9
1638995090000|2021-12-08 20:24:50|20945.25|20825.25|20947.63|20827.63|20947.63|20827.63|20945.25|20825.25|9
1638995100000|2021-12-08 20:25:00|20948.41|20828.41|20950.82|20830.82|20950.82|20830.82|20948.41|20828.41|10
1638995110000|2021-12-08 20:25:10|20950.9|20830.9|20953.66|20833.66|20953.66|20833.66|20950.9|20830.9|10
1638995120000|2021-12-08 20:25:20|20953.73|20833.73|20956.61|20836.61|20956.61|20836.61|20953.73|20833.73|9
1638995130000|2021-12-08 20:25:30|20957.18|20837.18|20957.55|20837.55|20957.55|20837.55|20956.5|20836.5|8
1638995140000|2021-12-08 20:25:40|20957.34|20837.34|20958.52|20838.52|20959.2|20839.2|20957.14|20837.14|10
1638995150000|2021-12-08 20:25:50|20959.51|20839.51|20961.82|20841.82|20961.82|20841.82|20959.51|20839.51|9
1638995160000|2021-12-08 20:26:00|20963.76|20843.76|20969.93|20849.93|20969.93|20849.93|20963.76|20843.76|10
1638995170000|2021-12-08 20:26:10|20969.42|20849.42|20968.28|20848.28|20969.89|20849.89|20968.28|20848.28|10
1638995180000|2021-12-08 20:26:20|20968.36|20848.36|20968.4|20848.4|20968.4|20848.4|20967.53|20847.53|9
1638995190000|2021-12-08 20:26:30|20968.48|20848.48|20964.51|20844.51|20969.68|20849.68|20964.51|20844.51|10
1638995200000|2021-12-08 20:26:40|20964.41|20844.41|20962.7|20842.7|20964.89|20844.89|20962.3|20842.3|10
1638995210000|2021-12-08 20:26:50|20963.21|20843.21|20960.23|20840.23|20963.52|20843.52|20960.23|20840.23|10
1638995220000|2021-12-08 20:27:00|20961.72|20841.72|20958.84|20838.84|20961.72|20841.72|20958.72|20838.72|10
1638995230000|2021-12-08 20:27:10|20958.05|20838.05|20954.22|20834.22|20958.59|20838.59|20954.22|20834.22|10
1638995240000|2021-12-08 20:27:20|20953.02|20833.02|20948.01|20828.01|20953.02|20833.02|20948.01|20828.01|10
1638995250000|2021-12-08 20:27:30|20948.03|20828.03|20945.41|20825.41|20948.03|20828.03|20945.07|20825.07|10
1638995260000|2021-12-08 20:27:40|20945.44|20825.44|20944.7|20824.7|20945.58|20825.58|20944.7|20824.7|10
1638995270000|2021-12-08 20:27:50|20944.4|20824.4|20946.54|20826.54|20946.74|20826.74|20944.4|20824.4|10
1638995280000|2021-12-08 20:28:00|20948.65|20828.65|20956.68|20836.68|20956.68|20836.68|20948.65|20828.65|10
1638995290000|2021-12-08 20:28:10|20957.41|20837.41|20963.38|20843.38|20963.39|20843.39|20957.41|20837.41|10
1638995300000|2021-12-08 20:28:20|20965.39|20845.39|20962.26|20842.26|20965.39|20845.39|20962.26|20842.26|10
1638995310000|2021-12-08 20:28:30|20962.61|20842.61|20960.94|20840.94|20962.68|20842.68|20960.94|20840.94|10
1638995320000|2021-12-08 20:28:40|20960.51|20840.51|20962.07|20842.07|20962.4|20842.4|20960.35|20840.35|10
1638995330000|2021-12-08 20:28:50|20962.5|20842.5|20962.01|20842.01|20962.73|20842.73|20961.63|20841.63|10
1638995340000|2021-12-08 20:29:00|20961.6|20841.6|20960.42|20840.42|20961.6|20841.6|20960.15|20840.15|10
1638995350000|2021-12-08 20:29:10|20961.78|20841.78|20965.41|20845.41|20965.41|20845.41|20961.78|20841.78|8
1638995360000|2021-12-08 20:29:20|20965.84|20845.84|20966.59|20846.59|20966.62|20846.62|20965.7|20845.7|10
1638995370000|2021-12-08 20:29:30|20966.56|20846.56|20966.69|20846.69|20966.91|20846.91|20966.25|20846.25|9
1638995380000|2021-12-08 20:29:40|20966.77|20846.77|20966.74|20846.74|20966.77|20846.77|20966.36|20846.36|9
1638995390000|2021-12-08 20:29:50|20966.56|20846.56|20966.49|20846.49|20966.56|20846.56|20964.79|20844.79|10
1638995400000|2021-12-08 20:30:00|20966.79|20846.79|20969.03|20849.03|20969.03|20849.03|20966.79|20846.79|9
1638995410000|2021-12-08 20:30:10|20969.61|20849.61|20969.88|20849.88|20969.88|20849.88|20969.07|20849.07|10
1638995420000|2021-12-08 20:30:20|20970.36|20850.36|20971.66|20851.66|20971.66|20851.66|20970.36|20850.36|9
1638995430000|2021-12-08 20:30:30|20971.75|20851.75|20972.55|20852.55|20972.66|20852.66|20971.75|20851.75|10
1638995440000|2021-12-08 20:30:40|20972.23|20852.23|20969.99|20849.99|20972.23|20852.23|20969.68|20849.68|9
1638995450000|2021-12-08 20:30:50|20970.1|20850.1|20972.41|20852.41|20972.41|20852.41|20970.08|20850.08|10
1638995460000|2021-12-08 20:31:00|20972.73|20852.73|20974.01|20854.01|20974.07|20854.07|20972.73|20852.73|9
1638995470000|2021-12-08 20:31:10|20973.44|20853.44|20974.45|20854.45|20974.45|20854.45|20973.03|20853.03|9
1638995480000|2021-12-08 20:31:20|20974.96|20854.96|20976.16|20856.16|20976.74|20856.74|20974.96|20854.96|10
1638995490000|2021-12-08 20:31:30|20977.24|20857.24|20980.7|20860.7|20980.7|20860.7|20977.24|20857.24|9
1638995500000|2021-12-08 20:31:40|20980.73|20860.73|20981.36|20861.36|20981.46|20861.46|20980.11|20860.11|9
1638995510000|2021-12-08 20:31:50|20981.18|20861.18|20980.72|20860.72|20981.18|20861.18|20980.05|20860.05|9
1638995520000|2021-12-08 20:32:00|20980.65|20860.65|20982.87|20862.87|20982.9|20862.9|20980.65|20860.65|10
1638995530000|2021-12-08 20:32:10|20983.13|20863.13|20982.17|20862.17|20983.13|20863.13|20982.17|20862.17|9
1638995540000|2021-12-08 20:32:20|20984.18|20864.18|20986.56|20866.56|20986.56|20866.56|20983.72|20863.72|10
1638995550000|2021-12-08 20:32:30|20986.4|20866.4|20990.39|20870.39|20990.49|20870.49|20986.18|20866.18|10
1638995560000|2021-12-08 20:32:40|20990.4|20870.4|20992.39|20872.39|20992.39|20872.39|20990.24|20870.24|9
1638995570000|2021-12-08 20:32:50|20992.03|20872.03|20991.84|20871.84|20993.02|20873.02|20991.84|20871.84|10
1638995580000|2021-12-08 20:33:00|20990.87|20870.87|20987.71|20867.71|20990.87|20870.87|20987.71|20867.71|10
1638995590000|2021-12-08 20:33:10|20987.55|20867.55|20987.56|20867.56|20988.56|20868.56|20986.19|20866.19|8
1638995600000|2021-12-08 20:33:20|20987.63|20867.63|20990.87|20870.87|20991.22|20871.22|20987.63|20867.63|10
1638995610000|2021-12-08 20:33:30|20991.2|20871.2|20993.21|20873.21|20993.21|20873.21|20991.2|20871.2|10
1638995620000|2021-12-08 20:33:40|20993.16|20873.16|20994.43|20874.43|20994.43|20874.43|20993.04|20873.04|10
1638995630000|2021-12-08 20:33:50|20993.91|20873.91|20994.59|20874.59|20995.11|20875.11|20993.6|20873.6|10
1638995640000|2021-12-08 20:34:00|20994.15|20874.15|20995.54|20875.54|20995.69|20875.69|20994.03|20874.03|10
1638995650000|2021-12-08 20:34:10|20995.5|20875.5|21001.78|20881.78|21001.78|20881.78|20995.5|20875.5|10
1638995660000|2021-12-08 20:34:20|21002.36|20882.36|21001.51|20881.51|21002.83|20882.83|21001.51|20881.51|10
1638995670000|2021-12-08 20:34:30|21001.65|20881.65|21002.3|20882.3|21002.3|20882.3|21001.11|20881.11|9
1638995680000|2021-12-08 20:34:40|21002.73|20882.73|21005.99|20885.99|21005.99|20885.99|21002.73|20882.73|10
1638995690000|2021-12-08 20:34:50|21007.73|20887.73|21013.9|20893.9|21013.9|20893.9|21007.73|20887.73|10
1638995700000|2021-12-08 20:35:00|21014.05|20894.05|21017.71|20897.71|21017.71|20897.71|21013.89|20893.89|10
1638995710000|2021-12-08 20:35:10|21018.28|20898.28|21022.02|20902.02|21022.02|20902.02|21018.28|20898.28|10
1638995720000|2021-12-08 20:35:20|21023.3|20903.3|21025.05|20905.05|21025.66|20905.66|21023.3|20903.3|10
1638995730000|2021-12-08 20:35:30|21025.02|20905.02|21022.47|20902.47|21025.02|20905.02|21022.37|20902.37|9
1638995740000|2021-12-08 20:35:40|21022.94|20902.94|21022.82|20902.82|21023.52|20903.52|21022.82|20902.82|10
1638995750000|2021-12-08 20:35:50|21023.02|20903.02|21024.91|20904.91|21024.91|20904.91|21023.02|20903.02|10
1638995760000|2021-12-08 20:36:00|21025.26|20905.26|21030.14|20910.14|21030.14|20910.14|21025.12|20905.12|10
1638995770000|2021-12-08 20:36:10|21030.99|20910.99|21035.32|20915.32|21035.32|20915.32|21030.99|20910.99|10
1638995780000|2021-12-08 20:36:20|21034.75|20914.75|21031.69|20911.69|21034.87|20914.87|21031.69|20911.69|10
1638995790000|2021-12-08 20:36:30|21031.06|20911.06|21028.34|20908.34|21031.06|20911.06|21027.67|20907.67|10
1638995800000|2021-12-08 20:36:40|21026.97|20906.97|21026.13|20906.13|21026.97|20906.97|21025.38|20905.38|10
1638995810000|2021-12-08 20:36:50|21026.09|20906.09|21027.8|20907.8|21028.12|20908.12|21025.92|20905.92|10
1638995820000|2021-12-08 20:37:00|21027.91|20907.91|21029.29|20909.29|21029.39|20909.39|21027.91|20907.91|10
1638995830000|2021-12-08 20:37:10|21029.35|20909.35|21028.3|20908.3|21029.97|20909.97|21028.3|20908.3|9
1638995840000|2021-12-08 20:37:20|21028.37|20908.37|21029.31|20909.31|21029.31|20909.31|21028.12|20908.12|9
1638995850000|2021-12-08 20:37:30|21028.96|20908.96|21031.73|20911.73|21031.73|20911.73|21028.78|20908.78|9
1638995860000|2021-12-08 20:37:40|21032.22|20912.22|21034.52|20914.52|21034.52|20914.52|21032.22|20912.22|10
1638995870000|2021-12-08 20:37:50|21034.91|20914.91|21038.89|20918.89|21038.89|20918.89|21034.91|20914.91|9
1638995880000|2021-12-08 20:38:00|21038.95|20918.95|21041.18|20921.18|21041.18|20921.18|21038.95|20918.95|9
1638995890000|2021-12-08 20:38:10|21041.37|20921.37|21040.34|20920.34|21041.37|20921.37|21040.16|20920.16|10
1638995900000|2021-12-08 20:38:20|21041.04|20921.04|21042.75|20922.75|21042.75|20922.75|21041.04|20921.04|9
1638995910000|2021-12-08 20:38:30|21043.81|20923.81|21045.54|20925.54|21045.54|20925.54|21043.46|20923.46|10
1638995920000|2021-12-08 20:38:40|21045.59|20925.59|21046.88|20926.88|21046.88|20926.88|21045.46|20925.46|10
1638995930000|2021-12-08 20:38:50|21047.42|20927.42|21046.73|20926.73|21047.93|20927.93|21046.73|20926.73|10
1638995940000|2021-12-08 20:39:00|21046.9|20926.9|21046.21|20926.21|21047.12|20927.12|21045.83|20925.83|10
1638995950000|2021-12-08 20:39:10|21046.2|20926.2|21046.86|20926.86|21047.35|20927.35|21046.1|20926.1|10
1638995960000|2021-12-08 20:39:20|21046.99|20926.99|21044.95|20924.95|21046.99|20926.99|21044.95|20924.95|10
1638995970000|2021-12-08 20:39:30|21044.83|20924.83|21043.75|20923.75|21045.1|20925.1|21043.75|20923.75|9
1638995980000|2021-12-08 20:39:40|21043.06|20923.06|21041.56|20921.56|21043.29|20923.29|21041.56|20921.56|10
1638995990000|2021-12-08 20:39:50|21041.47|20921.47|21039.94|20919.94|21041.57|20921.57|21039.94|20919.94|10
1638996000000|2021-12-08 20:40:00|21038.43|20918.43|21036.32|20916.32|21038.43|20918.43|21036.32|20916.32|10
1638996010000|2021-12-08 20:40:10|21036.27|20916.27|21033.95|20913.95|21036.27|20916.27|21033.95|20913.95|10
1638996020000|2021-12-08 20:40:20|21033.74|20913.74|21031.79|20911.79|21033.96|20913.96|21031.79|20911.79|9
1638996030000|2021-12-08 20:40:30|21031.91|20911.91|21034.57|20914.57|21034.57|20914.57|21031.91|20911.91|10
1638996040000|2021-12-08 20:40:40|21035.04|20915.04|21035.78|20915.78|21035.78|20915.78|21034.68|20914.68|9
1638996050000|2021-12-08 20:40:50|21035.71|20915.71|21035.19|20915.19|21035.84|20915.84|21035.04|20915.04|10
1638996060000|2021-12-08 20:41:00|21035.29|20915.29|21034.87|20914.87|21035.29|20915.29|21034.45|20914.45|9
1638996070000|2021-12-08 20:41:10|21035.25|20915.25|21039.97|20919.97|21040.02|20920.02|21035.25|20915.25|10
1638996080000|2021-12-08 20:41:20|21041.07|20921.07|21042.02|20922.02|21042.02|20922.02|21040.69|20920.69|9
1638996090000|2021-12-08 20:41:30|21042.16|20922.16|21042.78|20922.78|21042.78|20922.78|21041.74|20921.74|10
1638996100000|2021-12-08 20:41:40|21042.74|20922.74|21043.21|20923.21|21043.21|20923.21|21041.7|20921.7|8
1638996110000|2021-12-08 20:41:50|21043.14|20923.14|21044.81|20924.81|21044.81|20924.81|21043.14|20923.14|10
1638996120000|2021-12-08 20:42:00|21044.83|20924.83|21046.31|20926.31|21046.31|20926.31|21044.65|20924.65|10
1638996130000|2021-12-08 20:42:10|21046.56|20926.56|21047.17|20927.17|21047.39|20927.39|21046.56|20926.56|10
1638996140000|2021-12-08 20:42:20|21048.43|20928.43|21047.76|20927.76|21048.8|20928.8|21047.76|20927.76|10
1638996150000|2021-12-08 20:42:30|21047.87|20927.87|21052.98|20932.98|21052.98|20932.98|21047.63|20927.63|10
1638996160000|2021-12-08 20:42:40|21053.01|20933.01|21054.13|20934.13|21054.53|20934.53|21053.01|20933.01|10
1638996170000|2021-12-08 20:42:50|21055.08|20935.08|21053.71|20933.71|21055.46|20935.46|21053.62|20933.62|10
1638996180000|2021-12-08 20:43:00|21053.61|20933.61|21051.61|20931.61|21053.8|20933.8|21051.61|20931.61|10
1638996190000|2021-12-08 20:43:10|21051.52|20931.52|21050.33|20930.33|21052.81|20932.81|21050.33|20930.33|10
1638996200000|2021-12-08 20:43:20|21050.2|20930.2|21046.44|20926.44|21050.2|20930.2|21046.44|20926.44|10
1638996210000|2021-12-08 20:43:30|21045.34|20925.34|21044.5|20924.5|21046.1|20926.1|21044.5|20924.5|9
1638996220000|2021-12-08 20:43:40|21044.28|20924.28|21045.6|20925.6|21045.6|20925.6|21044.28|20924.28|8
1638996230000|2021-12-08 20:43:50|21045.44|20925.44|21046.42|20926.42|21046.59|20926.59|21044.99|20924.99|10
1638996240000|2021-12-08 20:44:00|21046.74|20926.74|21047.41|20927.41|21047.54|20927.54|21046.61|20926.61|10
1638996250000|2021-12-08 20:44:10|21047.81|20927.81|21048.13|20928.13|21048.16|20928.16|21047.58|20927.58|9
1638996260000|2021-12-08 20:44:20|21048.15|20928.15|21047.78|20927.78|21048.73|20928.73|21046.66|20926.66|10
1638996270000|2021-12-08 20:44:30|21048.5|20928.5|21051.77|20931.77|21051.77|20931.77|21048.5|20928.5|9
1638996280000|2021-12-08 20:44:40|21055|20935|21055.81|20935.81|21056.32|20936.32|21055|20935|10
1638996290000|2021-12-08 20:44:50|21055.88|20935.88|21055.51|20935.51|21055.98|20935.98|21054.78|20934.78|10
1638996300000|2021-12-08 20:45:00|21056.17|20936.17|21056.77|20936.77|21057.16|20937.16|21055.64|20935.64|10
1638996310000|2021-12-08 20:45:10|21056.43|20936.43|21058.38|20938.38|21058.38|20938.38|21056.39|20936.39|10
1638996320000|2021-12-08 20:45:20|21057.99|20937.99|21060.35|20940.35|21060.35|20940.35|21057.99|20937.99|10
1638996330000|2021-12-08 20:45:30|21061.02|20941.02|21061.5|20941.5|21062.15|20942.15|21061.02|20941.02|9
1638996340000|2021-12-08 20:45:40|21060.91|20940.91|21060.23|20940.23|21061.14|20941.14|21060.23|20940.23|10
1638996350000|2021-12-08 20:45:50|21059.99|20939.99|21061.54|20941.54|21061.54|20941.54|21059.89|20939.89|10
1638996360000|2021-12-08 20:46:00|21061.82|20941.82|21064.45|20944.45|21064.57|20944.57|21061.82|20941.82|10
1638996370000|2021-12-08 20:46:10|21064.81|20944.81|21067.73|20947.73|21067.73|20947.73|21064.78|20944.78|10
1638996380000|2021-12-08 20:46:20|21068.15|20948.15|21066.12|20946.12|21068.15|20948.15|21066.04|20946.04|10
1638996390000|2021-12-08 20:46:30|21066.17|20946.17|21065.24|20945.24|21066.17|20946.17|21065.07|20945.07|10
1638996400000|2021-12-08 20:46:40|21065.84|20945.84|21065.39|20945.39|21066.2|20946.2|21065.39|20945.39|10
1638996410000|2021-12-08 20:46:50|21065.58|20945.58|21064.19|20944.19|21066.33|20946.33|21063.53|20943.53|10
1638996420000|2021-12-08 20:47:00|21063.88|20943.88|21059.11|20939.11|21063.91|20943.91|21059.11|20939.11|9
1638996430000|2021-12-08 20:47:10|21058.88|20938.88|21053.98|20933.98|21059.12|20939.12|21053.98|20933.98|9
1638996440000|2021-12-08 20:47:20|21052.86|20932.86|21050.59|20930.59|21052.86|20932.86|21050.5|20930.5|10
1638996450000|2021-12-08 20:47:30|21050.54|20930.54|21046.34|20926.34|21051.13|20931.13|21046.34|20926.34|10
1638996460000|2021-12-08 20:47:40|21046.26|20926.26|21046.12|20926.12|21046.26|20926.26|21045.37|20925.37|9
1638996470000|2021-12-08 20:47:50|21045.63|20925.63|21043.98|20923.98|21045.72|20925.72|21043.34|20923.34|10
1638996480000|2021-12-08 20:48:00|21043.52|20923.52|21042.78|20922.78|21043.59|20923.59|21042.58|20922.58|10
1638996490000|2021-12-08 20:48:10|21042.87|20922.87|21044.82|20924.82|21044.82|20924.82|21042.81|20922.81|10
1638996500000|2021-12-08 20:48:20|21044.88|20924.88|21046.74|20926.74|21046.74|20926.74|21044.8|20924.8|10
1638996510000|2021-12-08 20:48:30|21046.37|20926.37|21049.25|20929.25|21049.67|20929.67|21046.37|20926.37|10
1638996520000|2021-12-08 20:48:40|21049.24|20929.24|21051.47|20931.47|21051.47|20931.47|21049.24|20929.24|10
1638996530000|2021-12-08 20:48:50|21052.21|20932.21|21053.2|20933.2|21053.2|20933.2|21051.73|20931.73|10
1638996540000|2021-12-08 20:49:00|21053.75|20933.75|21054.56|20934.56|21054.56|20934.56|21052.86|20932.86|10
1638996550000|2021-12-08 20:49:10|21055.37|20935.37|21063.88|20943.88|21063.88|20943.88|21055.37|20935.37|10
1638996560000|2021-12-08 20:49:20|21063.96|20943.96|21065.13|20945.13|21065.13|20945.13|21063.84|20943.84|9
1638996570000|2021-12-08 20:49:30|21064.92|20944.92|21062.01|20942.01|21065.05|20945.05|21062.01|20942.01|9
1638996580000|2021-12-08 20:49:40|21061.3|20941.3|21058.55|20938.55|21061.3|20941.3|21058.55|20938.55|9
1638996590000|2021-12-08 20:49:50|21058.29|20938.29|21058.13|20938.13|21058.93|20938.93|21058.13|20938.13|9
1638996600000|2021-12-08 20:50:00|21058.12|20938.12|21058.88|20938.88|21058.88|20938.88|21057.6|20937.6|10
1638996610000|2021-12-08 20:50:10|21059.23|20939.23|21063.76|20943.76|21063.76|20943.76|21058.47|20938.47|10
1638996620000|2021-12-08 20:50:20|21063.73|20943.73|21067.4|20947.4|21067.4|20947.4|21063.73|20943.73|10
1638996630000|2021-12-08 20:50:30|21067.88|20947.88|21085.29|20965.29|21085.29|20965.29|21067.88|20947.88|10
1638996640000|2021-12-08 20:50:40|21085.31|20965.31|21086.63|20966.63|21087.41|20967.41|21085.31|20965.31|10
1638996650000|2021-12-08 20:50:50|21086.97|20966.97|21085.11|20965.11|21087.28|20967.28|21085.11|20965.11|10
1638996660000|2021-12-08 20:51:00|21084.42|20964.42|21088|20968|21088|20968|21084.42|20964.42|10
1638996670000|2021-12-08 20:51:10|21087.8|20967.8|21094.37|20974.37|21094.37|20974.37|21087.8|20967.8|10
1638996680000|2021-12-08 20:51:20|21094.24|20974.24|21093.62|20973.62|21094.56|20974.56|21093.62|20973.62|10
1638996690000|2021-12-08 20:51:30|21093.99|20973.99|21095.18|20975.18|21095.21|20975.21|21093.57|20973.57|10
1638996700000|2021-12-08 20:51:40|21094.84|20974.84|21094.42|20974.42|21095.51|20975.51|21094.42|20974.42|9
1638996710000|2021-12-08 20:51:50|21094.44|20974.44|21094.34|20974.34|21094.44|20974.44|21092.58|20972.58|10
1638996720000|2021-12-08 20:52:00|21094.35|20974.35|21096.78|20976.78|21096.78|20976.78|21094.35|20974.35|9
1638996730000|2021-12-08 20:52:10|21096.86|20976.86|21100.08|20980.08|21100.08|20980.08|21096.84|20976.84|10
1638996740000|2021-12-08 20:52:20|21100.13|20980.13|21101.49|20981.49|21101.49|20981.49|21099.98|20979.98|9
1638996750000|2021-12-08 20:52:30|21101.62|20981.62|21099.32|20979.32|21101.62|20981.62|21099.32|20979.32|10
1638996760000|2021-12-08 20:52:40|21099.4|20979.4|21102.75|20982.75|21102.75|20982.75|21098.98|20978.98|10
1638996770000|2021-12-08 20:52:50|21103.97|20983.97|21107.84|20987.84|21107.84|20987.84|21103.97|20983.97|10
1638996780000|2021-12-08 20:53:00|21108.5|20988.5|21109.48|20989.48|21110.38|20990.38|21108.5|20988.5|10
1638996790000|2021-12-08 20:53:10|21110.01|20990.01|21105.39|20985.39|21110.01|20990.01|21105.39|20985.39|10
1638996800000|2021-12-08 20:53:20|21104.7|20984.7|21101.24|20981.24|21104.79|20984.79|21101.24|20981.24|10
1638996810000|2021-12-08 20:53:30|21100.64|20980.64|21101.57|20981.57|21101.76|20981.76|21100.49|20980.49|10
1638996820000|2021-12-08 20:53:40|21101.23|20981.23|21102.56|20982.56|21102.56|20982.56|21101.23|20981.23|10
1638996830000|2021-12-08 20:53:50|21101.98|20981.98|21101.97|20981.97|21102.25|20982.25|21101.52|20981.52|10
1638996840000|2021-12-08 20:54:00|21101.63|20981.63|21101.03|20981.03|21102.88|20982.88|21100.86|20980.86|9
1638996850000|2021-12-08 20:54:10|21099.38|20979.38|21097.3|20977.3|21099.58|20979.58|21097.3|20977.3|10
1638996860000|2021-12-08 20:54:20|21097.14|20977.14|21096.98|20976.98|21097.26|20977.26|21096.66|20976.66|10
1638996870000|2021-12-08 20:54:30|21096.63|20976.63|21098.04|20978.04|21098.31|20978.31|21096.63|20976.63|9
1638996880000|2021-12-08 20:54:40|21098.34|20978.34|21097.58|20977.58|21098.69|20978.69|21097.58|20977.58|9
1638996890000|2021-12-08 20:54:50|21097.67|20977.67|21097.67|20977.67|21097.87|20977.87|21097.57|20977.57|10
1638996900000|2021-12-08 20:55:00|21098.22|20978.22|21097.84|20977.84|21099.06|20979.06|21097.84|20977.84|10
1638996910000|2021-12-08 20:55:10|21097.86|20977.86|21095.56|20975.56|21098.02|20978.02|21095.56|20975.56|10
1638996920000|2021-12-08 20:55:20|21095.37|20975.37|21093.64|20973.64|21095.37|20975.37|21093.18|20973.18|10
1638996930000|2021-12-08 20:55:30|21093.13|20973.13|21092.25|20972.25|21093.7|20973.7|21091.94|20971.94|10
1638996940000|2021-12-08 20:55:40|21092.35|20972.35|21092.41|20972.41|21092.87|20972.87|21092.06|20972.06|9
1638996950000|2021-12-08 20:55:50|21092.55|20972.55|21092.72|20972.72|21092.78|20972.78|21092.25|20972.25|10
1638996960000|2021-12-08 20:56:00|21092.59|20972.59|21090.62|20970.62|21092.64|20972.64|21090.05|20970.05|10
1638996970000|2021-12-08 20:56:10|21090.77|20970.77|21090.67|20970.67|21091.03|20971.03|21090.32|20970.32|10
1638996980000|2021-12-08 20:56:20|21090.7|20970.7|21093.86|20973.86|21094.02|20974.02|21090.64|20970.64|10
1638996990000|2021-12-08 20:56:30|21094.22|20974.22|21095.91|20975.91|21096.52|20976.52|21094.22|20974.22|9
1638997000000|2021-12-08 20:56:40|21095.46|20975.46|21093.92|20973.92|21095.46|20975.46|21093.92|20973.92|9
1638997010000|2021-12-08 20:56:50|21094.14|20974.14|21093.5|20973.5|21094.14|20974.14|21092.72|20972.72|10
1638997020000|2021-12-08 20:57:00|21093.41|20973.41|21094.91|20974.91|21095.02|20975.02|21093.41|20973.41|9
1638997030000|2021-12-08 20:57:10|21094.73|20974.73|21094.26|20974.26|21095.25|20975.25|21093.93|20973.93|10
1638997040000|2021-12-08 20:57:20|21094.45|20974.45|21094.85|20974.85|21094.87|20974.87|21094.42|20974.42|9
1638997050000|2021-12-08 20:57:30|21095.17|20975.17|21094.46|20974.46|21095.68|20975.68|21094.26|20974.26|10
1638997060000|2021-12-08 20:57:40|21093.83|20973.83|21096.64|20976.64|21096.64|20976.64|21093.57|20973.57|10
1638997070000|2021-12-08 20:57:50|21096.91|20976.91|21098.37|20978.37|21098.39|20978.39|21096.91|20976.91|10
1638997080000|2021-12-08 20:58:00|21099.25|20979.25|21100.91|20980.91|21101.46|20981.46|21099.25|20979.25|10
1638997090000|2021-12-08 20:58:10|21100.95|20980.95|21105.04|20985.04|21105.04|20985.04|21100.95|20980.95|10
1638997100000|2021-12-08 20:58:20|21105.69|20985.69|21106.61|20986.61|21106.73|20986.73|21105.69|20985.69|10
1638997110000|2021-12-08 20:58:30|21106.21|20986.21|21105.45|20985.45|21106.44|20986.44|21105.45|20985.45|10
1638997120000|2021-12-08 20:58:40|21106.91|20986.91|21104.5|20984.5|21106.91|20986.91|21104.5|20984.5|10
1638997130000|2021-12-08 20:58:50|21103.89|20983.89|21099.7|20979.7|21103.89|20983.89|21099.7|20979.7|10
1638997140000|2021-12-08 20:59:00|21099.17|20979.17|21094.58|20974.58|21100.31|20980.31|21094.58|20974.58|10
1638997150000|2021-12-08 20:59:10|21094.43|20974.43|21091.58|20971.58|21095.25|20975.25|21091.51|20971.51|10
1638997160000|2021-12-08 20:59:20|21091.12|20971.12|21085.63|20965.63|21091.12|20971.12|21085.19|20965.19|10
1638997170000|2021-12-08 20:59:30|21084.5|20964.5|21084.69|20964.69|21084.95|20964.95|21084.2|20964.2|9
1638997180000|2021-12-08 20:59:40|21085.24|20965.24|21085.55|20965.55|21085.85|20965.85|21084.57|20964.57|10
1638997190000|2021-12-08 20:59:50|21086.16|20966.16|21081.39|20961.39|21086.16|20966.16|21081.39|20961.39|10
1638997200000|2021-12-08 21:00:00|21081.03|20961.03|21078.35|20958.35|21081.03|20961.03|21078.09|20958.09|9
1638997210000|2021-12-08 21:00:10|21077.61|20957.61|21076.74|20956.74|21077.87|20957.87|21076.74|20956.74|10
1638997220000|2021-12-08 21:00:20|21076.3|20956.3|21069.63|20949.63|21076.3|20956.3|21069.63|20949.63|10
1638997230000|2021-12-08 21:00:30|21066.46|20946.46|21062.62|20942.62|21066.46|20946.46|21062.62|20942.62|10
1638997240000|2021-12-08 21:00:40|21062.48|20942.48|21059.8|20939.8|21062.48|20942.48|21059.8|20939.8|10
1638997250000|2021-12-08 21:00:50|21058.19|20938.19|21057.15|20937.15|21058.19|20938.19|21056.9|20936.9|10
1638997260000|2021-12-08 21:01:00|21057.4|20937.4|21053.6|20933.6|21057.4|20937.4|21053.54|20933.54|10
1638997270000|2021-12-08 21:01:10|21053.56|20933.56|21049.7|20929.7|21053.56|20933.56|21049.7|20929.7|10
1638997280000|2021-12-08 21:01:20|21049.55|20929.55|21051.93|20931.93|21052.02|20932.02|21049.55|20929.55|10
1638997290000|2021-12-08 21:01:30|21052.09|20932.09|21052.28|20932.28|21052.31|20932.31|21051.6|20931.6|10
1638997300000|2021-12-08 21:01:40|21052.2|20932.2|21049|20929|21052.2|20932.2|21049|20929|10
1638997310000|2021-12-08 21:01:50|21049.75|20929.75|21051.31|20931.31|21051.52|20931.52|21049.75|20929.75|8
1638997320000|2021-12-08 21:02:00|21051.88|20931.88|21054.04|20934.04|21054.11|20934.11|21051.26|20931.26|9
1638997330000|2021-12-08 21:02:10|21053.8|20933.8|21051.79|20931.79|21054.25|20934.25|21051.79|20931.79|10
1638997340000|2021-12-08 21:02:20|21050.85|20930.85|21048.38|20928.38|21050.86|20930.86|21048.38|20928.38|9
1638997350000|2021-12-08 21:02:30|21048.2|20928.2|21054.08|20934.08|21054.08|20934.08|21048.2|20928.2|10
1638997360000|2021-12-08 21:02:40|21055.19|20935.19|21060.42|20940.42|21061.5|20941.5|21055.19|20935.19|10
1638997370000|2021-12-08 21:02:50|21059.74|20939.74|21059.77|20939.77|21059.89|20939.89|21058.94|20938.94|10
1638997380000|2021-12-08 21:03:00|21059.08|20939.08|21062.1|20942.1|21062.1|20942.1|21059.08|20939.08|10
1638997390000|2021-12-08 21:03:10|21062.67|20942.67|21065.88|20945.88|21065.88|20945.88|21062.67|20942.67|10
1638997400000|2021-12-08 21:03:20|21066.37|20946.37|21070.87|20950.87|21070.87|20950.87|21066.37|20946.37|10
1638997410000|2021-12-08 21:03:30|21071.14|20951.14|21071.96|20951.96|21072.55|20952.55|21071.13|20951.13|10
1638997420000|2021-12-08 21:03:40|21072.37|20952.37|21073.33|20953.33|21073.64|20953.64|21072.37|20952.37|10
1638997430000|2021-12-08 21:03:50|21073.68|20953.68|21072.06|20952.06|21073.93|20953.93|21072.06|20952.06|10
1638997440000|2021-12-08 21:04:00|21072.04|20952.04|21073.19|20953.19|21073.19|20953.19|21072.04|20952.04|10
1638997450000|2021-12-08 21:04:10|21073.5|20953.5|21073.78|20953.78|21074.69|20954.69|21073.34|20953.34|10
1638997460000|2021-12-08 21:04:20|21074.08|20954.08|21077.8|20957.8|21077.8|20957.8|21074.08|20954.08|10
1638997470000|2021-12-08 21:04:30|21078.23|20958.23|21079.27|20959.27|21079.79|20959.79|21078.17|20958.17|10
1638997480000|2021-12-08 21:04:40|21080.12|20960.12|21076.51|20956.51|21080.26|20960.26|21076.51|20956.51|10
1638997490000|2021-12-08 21:04:50|21076.06|20956.06|21072.97|20952.97|21076.06|20956.06|21072.35|20952.35|10
1638997500000|2021-12-08 21:05:00|21073.09|20953.09|21070.74|20950.74|21073.12|20953.12|21070.74|20950.74|7
1638997510000|2021-12-08 21:05:10|21070.56|20950.56|21069.34|20949.34|21070.56|20950.56|21069.28|20949.28|10
1638997520000|2021-12-08 21:05:20|21069.63|20949.63|21069.88|20949.88|21069.88|20949.88|21069.45|20949.45|9
1638997530000|2021-12-08 21:05:30|21070.14|20950.14|21070.41|20950.41|21070.9|20950.9|21069.61|20949.61|10
1638997540000|2021-12-08 21:05:40|21071.02|20951.02|21077.18|20957.18|21077.18|20957.18|21070.99|20950.99|9
1638997550000|2021-12-08 21:05:50|21077.61|20957.61|21081.45|20961.45|21081.45|20961.45|21077.61|20957.61|10
1638997560000|2021-12-08 21:06:00|21081.92|20961.92|21085.72|20965.72|21085.77|20965.77|21081.92|20961.92|10
1638997570000|2021-12-08 21:06:10|21085.64|20965.64|21087.16|20967.16|21087.16|20967.16|21085.64|20965.64|9
1638997580000|2021-12-08 21:06:20|21087.34|20967.34|21088.83|20968.83|21088.83|20968.83|21087.34|20967.34|10
1638997590000|2021-12-08 21:06:30|21089.28|20969.28|21091.48|20971.48|21091.82|20971.82|21088.06|20968.06|10
1638997600000|2021-12-08 21:06:40|21091.47|20971.47|21092.12|20972.12|21092.12|20972.12|21091.19|20971.19|10
1638997610000|2021-12-08 21:06:50|21091.62|20971.62|21091.3|20971.3|21092.04|20972.04|21090.97|20970.97|10
1638997620000|2021-12-08 21:07:00|21091.15|20971.15|21093.14|20973.14|21094.02|20974.02|21091.15|20971.15|10
1638997630000|2021-12-08 21:07:10|21093.66|20973.66|21092.46|20972.46|21093.66|20973.66|21090.83|20970.83|10
1638997640000|2021-12-08 21:07:20|21092.52|20972.52|21095.09|20975.09|21095.09|20975.09|21092.52|20972.52|9
1638997650000|2021-12-08 21:07:30|21095.17|20975.17|21096.16|20976.16|21096.31|20976.31|21095.17|20975.17|10
1638997660000|2021-12-08 21:07:40|21096.11|20976.11|21096.88|20976.88|21097.47|20977.47|21096.11|20976.11|10
1638997670000|2021-12-08 21:07:50|21095.29|20975.29|21091.49|20971.49|21095.29|20975.29|21091.47|20971.47|10
1638997680000|2021-12-08 21:08:00|21091.47|20971.47|21086.49|20966.49|21091.47|20971.47|21086.49|20966.49|10
1638997690000|2021-12-08 21:08:10|21086.69|20966.69|21084.24|20964.24|21086.95|20966.95|21084.24|20964.24|10
1638997700000|2021-12-08 21:08:20|21083.93|20963.93|21080.06|20960.06|21083.93|20963.93|21079.52|20959.52|10
1638997710000|2021-12-08 21:08:30|21079.92|20959.92|21077.39|20957.39|21080.11|20960.11|21077.06|20957.06|10
1638997720000|2021-12-08 21:08:40|21077.23|20957.23|21074.92|20954.92|21077.23|20957.23|21074.81|20954.81|9
1638997730000|2021-12-08 21:08:50|21075.24|20955.24|21074.77|20954.77|21075.37|20955.37|21074.22|20954.22|10
1638997740000|2021-12-08 21:09:00|21074.47|20954.47|21074.32|20954.32|21074.85|20954.85|21074.32|20954.32|9
1638997750000|2021-12-08 21:09:10|21075.13|20955.13|21077.74|20957.74|21078.6|20958.6|21074.38|20954.38|10
1638997760000|2021-12-08 21:09:20|21079.5|20959.5|21081.77|20961.77|21082.9|20962.9|21079.5|20959.5|10
1638997770000|2021-12-08 21:09:30|21080.82|20960.82|21085.25|20965.25|21085.25|20965.25|21080.18|20960.18|10
1638997780000|2021-12-08 21:09:40|21085.26|20965.26|21085.5|20965.5|21085.5|20965.5|21084.56|20964.56|9
1638997790000|2021-12-08 21:09:50|21086.69|20966.69|21089.81|20969.81|21090.04|20970.04|21086.66|20966.66|9
1638997800000|2021-12-08 21:10:00|21090.27|20970.27|21096.23|20976.23|21096.23|20976.23|21090.27|20970.27|10
1638997810000|2021-12-08 21:10:10|21097.32|20977.32|21096.6|20976.6|21097.38|20977.38|21094.74|20974.74|10
1638997820000|2021-12-08 21:10:20|21096.89|20976.89|21096.43|20976.43|21096.89|20976.89|21095.79|20975.79|10
1638997830000|2021-12-08 21:10:30|21096.36|20976.36|21096.16|20976.16|21096.41|20976.41|21096.09|20976.09|8
1638997840000|2021-12-08 21:10:40|21095.3|20975.3|21096.75|20976.75|21096.75|20976.75|21094.83|20974.83|9
1638997850000|2021-12-08 21:10:50|21096.98|20976.98|21097.31|20977.31|21097.33|20977.33|21096.72|20976.72|10
1638997860000|2021-12-08 21:11:00|21097.18|20977.18|21103.31|20983.31|21103.31|20983.31|21097.18|20977.18|10
1638997870000|2021-12-08 21:11:10|21104.04|20984.04|21107.25|20987.25|21107.78|20987.78|21104.04|20984.04|10
1638997880000|2021-12-08 21:11:20|21108.08|20988.08|21109.69|20989.69|21110.4|20990.4|21108.08|20988.08|10
1638997890000|2021-12-08 21:11:30|21109.49|20989.49|21109.94|20989.94|21109.94|20989.94|21109.18|20989.18|10
1638997900000|2021-12-08 21:11:40|21109.73|20989.73|21109.58|20989.58|21111.32|20991.32|21109.58|20989.58|10
1638997910000|2021-12-08 21:11:50|21109.79|20989.79|21109.29|20989.29|21110.38|20990.38|21109.29|20989.29|10
1638997920000|2021-12-08 21:12:00|21109.71|20989.71|21107.4|20987.4|21109.8|20989.8|21107.4|20987.4|10
1638997930000|2021-12-08 21:12:10|21107.18|20987.18|21107.55|20987.55|21107.89|20987.89|21107.05|20987.05|10
1638997940000|2021-12-08 21:12:20|21107.19|20987.19|21104.64|20984.64|21107.19|20987.19|21104.4|20984.4|10
1638997950000|2021-12-08 21:12:30|21104.67|20984.67|21105.4|20985.4|21105.4|20985.4|21103|20983|10
1638997960000|2021-12-08 21:12:40|21105.41|20985.41|21108.84|20988.84|21108.84|20988.84|21105.41|20985.41|10
1638997970000|2021-12-08 21:12:50|21109.17|20989.17|21110.83|20990.83|21111.12|20991.12|21109.17|20989.17|9
1638997980000|2021-12-08 21:13:00|21111.02|20991.02|21111.89|20991.89|21111.89|20991.89|21110.99|20990.99|9
1638997990000|2021-12-08 21:13:10|21111.82|20991.82|21114|20994|21114|20994|21111.67|20991.67|10
1638998000000|2021-12-08 21:13:20|21114.2|20994.2|21115.2|20995.2|21116.05|20996.05|21113.76|20993.76|10
1638998010000|2021-12-08 21:13:30|21115.09|20995.09|21114.11|20994.11|21115.65|20995.65|21113.4|20993.4|9
1638998020000|2021-12-08 21:13:40|21114.45|20994.45|21112.08|20992.08|21114.54|20994.54|21112.08|20992.08|10
1638998030000|2021-12-08 21:13:50|21111.86|20991.86|21111.35|20991.35|21111.86|20991.86|21111.33|20991.33|10
1638998040000|2021-12-08 21:14:00|21112.26|20992.26|21112.25|20992.25|21112.39|20992.39|21111.3|20991.3|9
1638998050000|2021-12-08 21:14:10|21112.65|20992.65|21112.22|20992.22|21112.76|20992.76|21112.22|20992.22|9
1638998060000|2021-12-08 21:14:20|21109.93|20989.93|21105.8|20985.8|21109.93|20989.93|21105.8|20985.8|10
1638998070000|2021-12-08 21:14:30|21105.56|20985.56|21102.59|20982.59|21105.56|20985.56|21102.59|20982.59|9
1638998080000|2021-12-08 21:14:40|21102.22|20982.22|21097.88|20977.88|21102.22|20982.22|21097.88|20977.88|10
1638998090000|2021-12-08 21:14:50|21097.14|20977.14|21094.4|20974.4|21097.14|20977.14|21094.4|20974.4|9
1638998100000|2021-12-08 21:15:00|21094.42|20974.42|21093.29|20973.29|21094.53|20974.53|21092.34|20972.34|9
1638998110000|2021-12-08 21:15:10|21092.9|20972.9|21089.96|20969.96|21092.91|20972.91|21089.96|20969.96|10
1638998120000|2021-12-08 21:15:20|21090.17|20970.17|21089.68|20969.68|21090.96|20970.96|21089.68|20969.68|10
1638998130000|2021-12-08 21:15:30|21085.82|20965.82|21084.26|20964.26|21085.82|20965.82|21083.36|20963.36|9
1638998140000|2021-12-08 21:15:40|21084.4|20964.4|21084.5|20964.5|21086.14|20966.14|21084.4|20964.4|10
1638998150000|2021-12-08 21:15:50|21084.49|20964.49|21076.52|20956.52|21084.64|20964.64|21076.52|20956.52|10
1638998160000|2021-12-08 21:16:00|21076.54|20956.54|21074.71|20954.71|21076.54|20956.54|21074.71|20954.71|9
1638998170000|2021-12-08 21:16:10|21074.64|20954.64|21073.81|20953.81|21074.64|20954.64|21073.37|20953.37|10
1638998180000|2021-12-08 21:16:20|21073.03|20953.03|21073.89|20953.89|21074.14|20954.14|21071.97|20951.97|10
1638998190000|2021-12-08 21:16:30|21074.25|20954.25|21076.19|20956.19|21076.59|20956.59|21074.25|20954.25|10
1638998200000|2021-12-08 21:16:40|21076.44|20956.44|21077.62|20957.62|21077.62|20957.62|21075.49|20955.49|10
1638998210000|2021-12-08 21:16:50|21078.06|20958.06|21078.28|20958.28|21078.28|20958.28|21077.48|20957.48|9
1638998220000|2021-12-08 21:17:00|21078.58|20958.58|21080.2|20960.2|21080.2|20960.2|21078.58|20958.58|10
1638998230000|2021-12-08 21:17:10|21079.74|20959.74|21082.53|20962.53|21082.69|20962.69|21079.74|20959.74|10
1638998240000|2021-12-08 21:17:20|21082.56|20962.56|21081.38|20961.38|21083.91|20963.91|21081.29|20961.29|10
1638998250000|2021-12-08 21:17:30|21080.63|20960.63|21080.28|20960.28|21080.85|20960.85|21080.24|20960.24|10
1638998260000|2021-12-08 21:17:40|21080.68|20960.68|21082.18|20962.18|21082.18|20962.18|21080.49|20960.49|10
1638998270000|2021-12-08 21:17:50|21082.67|20962.67|21082.57|20962.57|21082.71|20962.71|21082.01|20962.01|10
1638998280000|2021-12-08 21:18:00|21082.6|20962.6|21084.34|20964.34|21084.48|20964.48|21082.49|20962.49|10
1638998290000|2021-12-08 21:18:10|21084.33|20964.33|21083.24|20963.24|21084.33|20964.33|21083.19|20963.19|10
1638998300000|2021-12-08 21:18:20|21083.25|20963.25|21083.64|20963.64|21083.84|20963.84|21083.23|20963.23|10
1638998310000|2021-12-08 21:18:30|21083.49|20963.49|21084.34|20964.34|21084.52|20964.52|21082.95|20962.95|10
1638998320000|2021-12-08 21:18:40|21084.66|20964.66|21086.36|20966.36|21086.36|20966.36|21084.66|20964.66|8
1638998330000|2021-12-08 21:18:50|21087.05|20967.05|21087.74|20967.74|21087.74|20967.74|21086.53|20966.53|10
1638998340000|2021-12-08 21:19:00|21088.14|20968.14|21086.8|20966.8|21088.29|20968.29|21086.41|20966.41|9
1638998350000|2021-12-08 21:19:10|21086.4|20966.4|21085.98|20965.98|21086.46|20966.46|21085.84|20965.84|9
1638998360000|2021-12-08 21:19:20|21086.41|20966.41|21088.58|20968.58|21088.58|20968.58|21086.24|20966.24|9
1638998370000|2021-12-08 21:19:30|21088.68|20968.68|21089.34|20969.34|21089.86|20969.86|21088.53|20968.53|10
1638998380000|2021-12-08 21:19:40|21089.51|20969.51|21089.99|20969.99|21090.42|20970.42|21089.3|20969.3|10
1638998390000|2021-12-08 21:19:50|21090.03|20970.03|21088.13|20968.13|21090.03|20970.03|21088.13|20968.13|10
1638998400000|2021-12-08 21:20:00|21088.04|20968.04|21085.13|20965.13|21088.04|20968.04|21085.13|20965.13|9
1638998410000|2021-12-08 21:20:10|21085.92|20965.92|21086.85|20966.85|21086.85|20966.85|21085.66|20965.66|9
1638998420000|2021-12-08 21:20:20|21086.05|20966.05|21087.28|20967.28|21087.28|20967.28|21086.05|20966.05|10
1638998430000|2021-12-08 21:20:30|21087.54|20967.54|21087.68|20967.68|21087.68|20967.68|21087.07|20967.07|9
1638998440000|2021-12-08 21:20:40|21087.54|20967.54|21086.74|20966.74|21087.54|20967.54|21086.59|20966.59|9
1638998450000|2021-12-08 21:20:50|21086.47|20966.47|21085.23|20965.23|21086.65|20966.65|21085.23|20965.23|10
1638998460000|2021-12-08 21:21:00|21084.27|20964.27|21083.03|20963.03|21084.97|20964.97|21083.03|20963.03|9
1638998470000|2021-12-08 21:21:10|21082.85|20962.85|21080.03|20960.03|21083.03|20963.03|21080.03|20960.03|10
1638998480000|2021-12-08 21:21:20|21080.01|20960.01|21077.12|20957.12|21080.01|20960.01|21077.12|20957.12|10
1638998490000|2021-12-08 21:21:30|21077.36|20957.36|21076.05|20956.05|21077.36|20957.36|21075.79|20955.79|10
1638998500000|2021-12-08 21:21:40|21076.07|20956.07|21075.68|20955.68|21076.07|20956.07|21075.18|20955.18|10
1638998510000|2021-12-08 21:21:50|21075.63|20955.63|21078.99|20958.99|21079.1|20959.1|21075.63|20955.63|9
1638998520000|2021-12-08 21:22:00|21080.17|20960.17|21078.18|20958.18|21080.17|20960.17|21078.18|20958.18|10
1638998530000|2021-12-08 21:22:10|21077.94|20957.94|21078.56|20958.56|21078.83|20958.83|21077.94|20957.94|8
1638998540000|2021-12-08 21:22:20|21078.3|20958.3|21079.39|20959.39|21079.39|20959.39|21077.96|20957.96|9
1638998550000|2021-12-08 21:22:30|21079.41|20959.41|21075.46|20955.46|21079.41|20959.41|21075.46|20955.46|9
1638998560000|2021-12-08 21:22:40|21073.65|20953.65|21071.13|20951.13|21073.65|20953.65|21071.13|20951.13|10
1638998570000|2021-12-08 21:22:50|21070.05|20950.05|21065.8|20945.8|21070.05|20950.05|21065.8|20945.8|10
1638998580000|2021-12-08 21:23:00|21065.65|20945.65|21063.03|20943.03|21066.36|20946.36|21063.03|20943.03|10
1638998590000|2021-12-08 21:23:10|21063.26|20943.26|21065.31|20945.31|21065.74|20945.74|21063.26|20943.26|9
1638998600000|2021-12-08 21:23:20|21064.91|20944.91|21063.88|20943.88|21064.91|20944.91|21063.88|20943.88|10
1638998610000|2021-12-08 21:23:30|21064.05|20944.05|21061.36|20941.36|21064.05|20944.05|21061.36|20941.36|10
1638998620000|2021-12-08 21:23:40|21060.92|20940.92|21061.16|20941.16|21061.74|20941.74|21060.92|20940.92|10
1638998630000|2021-12-08 21:23:50|21061.04|20941.04|21062|20942|21062|20942|21061.04|20941.04|9
1638998640000|2021-12-08 21:24:00|21062.39|20942.39|21063.47|20943.47|21063.47|20943.47|21062.39|20942.39|9
1638998650000|2021-12-08 21:24:10|21064.31|20944.31|21066.75|20946.75|21066.75|20946.75|21064.31|20944.31|10
1638998660000|2021-12-08 21:24:20|21067.12|20947.12|21069.16|20949.16|21069.16|20949.16|21067.12|20947.12|10
1638998670000|2021-12-08 21:24:30|21068.98|20948.98|21070.06|20950.06|21070.08|20950.08|21068.98|20948.98|10
1638998680000|2021-12-08 21:24:40|21070.09|20950.09|21070.03|20950.03|21070.29|20950.29|21069.67|20949.67|9
1638998690000|2021-12-08 21:24:50|21069.85|20949.85|21067.81|20947.81|21069.85|20949.85|21067.75|20947.75|9
1638998700000|2021-12-08 21:25:00|21067.63|20947.63|21068.01|20948.01|21068.2|20948.2|21067.63|20947.63|7
1638998710000|2021-12-08 21:25:10|21067.9|20947.9|21065.05|20945.05|21067.9|20947.9|21064.89|20944.89|10
1638998720000|2021-12-08 21:25:20|21065.04|20945.04|21059.43|20939.43|21065.04|20945.04|21059.43|20939.43|10
1638998730000|2021-12-08 21:25:30|21058.87|20938.87|21049.44|20929.44|21058.87|20938.87|21049.17|20929.17|10
1638998740000|2021-12-08 21:25:40|21049.43|20929.43|21047.16|20927.16|21049.43|20929.43|21047.06|20927.06|10
1638998750000|2021-12-08 21:25:50|21047.04|20927.04|21046.3|20926.3|21047.04|20927.04|21046.11|20926.11|8
1638998760000|2021-12-08 21:26:00|21045.92|20925.92|21045.03|20925.03|21047.2|20927.2|21045.03|20925.03|9
1638998770000|2021-12-08 21:26:10|21046.18|20926.18|21044.29|20924.29|21046.19|20926.19|21044.29|20924.29|10
1638998780000|2021-12-08 21:26:20|21044.25|20924.25|21041.05|20921.05|21044.36|20924.36|21040.92|20920.92|10
1638998790000|2021-12-08 21:26:30|21040.54|20920.54|21039.59|20919.59|21040.54|20920.54|21039.46|20919.46|9
1638998800000|2021-12-08 21:26:40|21039.34|20919.34|21035.9|20915.9|21039.34|20919.34|21035.9|20915.9|9
1638998810000|2021-12-08 21:26:50|21032.58|20912.58|21030.03|20910.03|21032.58|20912.58|21030.03|20910.03|9
1638998820000|2021-12-08 21:27:00|21029.88|20909.88|21029.4|20909.4|21030.06|20910.06|21028.78|20908.78|10
1638998830000|2021-12-08 21:27:10|21029.27|20909.27|21030.24|20910.24|21030.24|20910.24|21028.73|20908.73|10
1638998840000|2021-12-08 21:27:20|21031.25|20911.25|21030.32|20910.32|21031.46|20911.46|21030.32|20910.32|10
1638998850000|2021-12-08 21:27:30|21031.48|20911.48|21029.87|20909.87|21031.48|20911.48|21029.61|20909.61|10
1638998860000|2021-12-08 21:27:40|21029.71|20909.71|21026.54|20906.54|21029.71|20909.71|21026.54|20906.54|10
1638998870000|2021-12-08 21:27:50|21026.36|20906.36|21023.88|20903.88|21026.36|20906.36|21023.64|20903.64|10
1638998880000|2021-12-08 21:28:00|21023.89|20903.89|21021.14|20901.14|21024.12|20904.12|21021.14|20901.14|10
1638998890000|2021-12-08 21:28:10|21021.13|20901.13|21015.85|20895.85|21021.13|20901.13|21015.85|20895.85|10
1638998900000|2021-12-08 21:28:20|21015.33|20895.33|21011.15|20891.15|21015.33|20895.33|21011.09|20891.09|10
1638998910000|2021-12-08 21:28:30|21011.47|20891.47|21009.51|20889.51|21012.06|20892.06|21009.28|20889.28|9
1638998920000|2021-12-08 21:28:40|21009.44|20889.44|21008.9|20888.9|21009.96|20889.96|21008.83|20888.83|10
1638998930000|2021-12-08 21:28:50|21008.68|20888.68|21003.73|20883.73|21008.68|20888.68|21003.73|20883.73|10
1638998940000|2021-12-08 21:29:00|21003.32|20883.32|21000.8|20880.8|21004.34|20884.34|21000.8|20880.8|9
1638998950000|2021-12-08 21:29:10|20999.92|20879.92|20997.12|20877.12|20999.92|20879.92|20996.34|20876.34|9
1638998960000|2021-12-08 21:29:20|20997.94|20877.94|21000.85|20880.85|21001.26|20881.26|20997.94|20877.94|9
1638998970000|2021-12-08 21:29:30|21001.95|20881.95|21003.22|20883.22|21003.34|20883.34|21001.67|20881.67|10
1638998980000|2021-12-08 21:29:40|21002.93|20882.93|21002.06|20882.06|21003.26|20883.26|21002.06|20882.06|9
1638998990000|2021-12-08 21:29:50|21001.69|20881.69|21001.27|20881.27|21002.41|20882.41|21001.27|20881.27|10
1638999000000|2021-12-08 21:30:00|21000.86|20880.86|20999.09|20879.09|21000.86|20880.86|20999.09|20879.09|10
1638999010000|2021-12-08 21:30:10|20999.18|20879.18|20996.9|20876.9|20999.18|20879.18|20996.64|20876.64|10
1638999020000|2021-12-08 21:30:20|20996.41|20876.41|20996.85|20876.85|20997.07|20877.07|20995.57|20875.57|10
1638999030000|2021-12-08 21:30:30|20998.18|20878.18|20998.93|20878.93|20999.15|20879.15|20998.18|20878.18|10
1638999040000|2021-12-08 21:30:40|20998.9|20878.9|21000.51|20880.51|21000.51|20880.51|20998.9|20878.9|8
1638999050000|2021-12-08 21:30:50|21000.83|20880.83|21002.49|20882.49|21002.86|20882.86|21000.83|20880.83|10
1638999060000|2021-12-08 21:31:00|21002.7|20882.7|21001.7|20881.7|21002.7|20882.7|21001.63|20881.63|10
1638999070000|2021-12-08 21:31:10|21001.5|20881.5|20997.71|20877.71|21001.99|20881.99|20997.71|20877.71|9
1638999080000|2021-12-08 21:31:20|20997.72|20877.72|20986.22|20866.22|20997.72|20877.72|20986.22|20866.22|10
1638999090000|2021-12-08 21:31:30|20986.72|20866.72|20984.47|20864.47|20986.72|20866.72|20984.47|20864.47|9
1638999100000|2021-12-08 21:31:40|20982.55|20862.55|20972.38|20852.38|20982.55|20862.55|20972.38|20852.38|10
1638999110000|2021-12-08 21:31:50|20972.41|20852.41|20969.22|20849.22|20972.41|20852.41|20969.22|20849.22|10
1638999120000|2021-12-08 21:32:00|20966.57|20846.57|20964.66|20844.66|20966.57|20846.57|20964.66|20844.66|10
1638999130000|2021-12-08 21:32:10|20964.48|20844.48|20966.99|20846.99|20966.99|20846.99|20964.29|20844.29|7
1638999140000|2021-12-08 21:32:20|20967.12|20847.12|20968.34|20848.34|20968.34|20848.34|20966.8|20846.8|8
1638999150000|2021-12-08 21:32:30|20968.39|20848.39|20967.53|20847.53|20968.39|20848.39|20967.53|20847.53|9
1638999160000|2021-12-08 21:32:40|20967.35|20847.35|20968.71|20848.71|20968.71|20848.71|20966.74|20846.74|10
1638999170000|2021-12-08 21:32:50|20969.11|20849.11|20972.35|20852.35|20972.35|20852.35|20969.11|20849.11|9
1638999180000|2021-12-08 21:33:00|20972.45|20852.45|20968.96|20848.96|20972.45|20852.45|20968.96|20848.96|10
1638999190000|2021-12-08 21:33:10|20969.1|20849.1|20967.96|20847.96|20969.47|20849.47|20967.11|20847.11|10
1638999200000|2021-12-08 21:33:20|20967.92|20847.92|20968.82|20848.82|20968.97|20848.97|20967.71|20847.71|10
1638999210000|2021-12-08 21:33:30|20968.29|20848.29|20967.85|20847.85|20968.99|20848.99|20967.41|20847.41|9
1638999220000|2021-12-08 21:33:40|20967.32|20847.32|20968.83|20848.83|20968.83|20848.83|20967.32|20847.32|9
1638999230000|2021-12-08 21:33:50|20968.88|20848.88|20974.57|20854.57|20974.57|20854.57|20968.88|20848.88|9
1638999240000|2021-12-08 21:34:00|20974.23|20854.23|20974.77|20854.77|20975.37|20855.37|20974.23|20854.23|9
1638999250000|2021-12-08 21:34:10|20974.76|20854.76|20975.71|20855.71|20975.8|20855.8|20974.6|20854.6|10
1638999260000|2021-12-08 21:34:20|20975.14|20855.14|20974.6|20854.6|20975.14|20855.14|20974.52|20854.52|10
1638999270000|2021-12-08 21:34:30|20974.55|20854.55|20973.84|20853.84|20975.07|20855.07|20973.83|20853.83|10
1638999280000|2021-12-08 21:34:40|20973.31|20853.31|20970.8|20850.8|20973.31|20853.31|20970.8|20850.8|10
1638999290000|2021-12-08 21:34:50|20971.02|20851.02|20972.55|20852.55|20972.55|20852.55|20970.44|20850.44|9
1638999300000|2021-12-08 21:35:00|20972.5|20852.5|20973.39|20853.39|20973.51|20853.51|20972.5|20852.5|10
1638999310000|2021-12-08 21:35:10|20973.1|20853.1|20978.03|20858.03|20978.03|20858.03|20973.1|20853.1|10
1638999320000|2021-12-08 21:35:20|20978.77|20858.77|20983.56|20863.56|20983.56|20863.56|20978.77|20858.77|10
1638999330000|2021-12-08 21:35:30|20984.24|20864.24|20987.94|20867.94|20988.11|20868.11|20984.24|20864.24|10
1638999340000|2021-12-08 21:35:40|20988.45|20868.45|20989.88|20869.88|20990.36|20870.36|20988.45|20868.45|9
1638999350000|2021-12-08 21:35:50|20989.9|20869.9|20991.08|20871.08|20991.08|20871.08|20989.9|20869.9|9
1638999360000|2021-12-08 21:36:00|20991.56|20871.56|20991.68|20871.68|20992.49|20872.49|20991.56|20871.56|10
1638999370000|2021-12-08 21:36:10|20991.57|20871.57|20994.2|20874.2|20995.29|20875.29|20991.34|20871.34|10
1638999380000|2021-12-08 21:36:20|20994.11|20874.11|20994.94|20874.94|20994.94|20874.94|20993.83|20873.83|10
1638999390000|2021-12-08 21:36:30|20995.45|20875.45|20998.13|20878.13|20998.13|20878.13|20995.45|20875.45|10
1638999400000|2021-12-08 21:36:40|20997.94|20877.94|21009.44|20889.44|21009.44|20889.44|20997.94|20877.94|8
1638999410000|2021-12-08 21:36:50|21009.38|20889.38|21010.04|20890.04|21010.04|20890.04|21009.15|20889.15|9
1638999420000|2021-12-08 21:37:00|21010.11|20890.11|21011.52|20891.52|21011.82|20891.82|21009.76|20889.76|9
1638999430000|2021-12-08 21:37:10|21011.34|20891.34|21013.53|20893.53|21013.53|20893.53|21010.94|20890.94|10
1638999440000|2021-12-08 21:37:20|21013.73|20893.73|21014.7|20894.7|21014.7|20894.7|21013.37|20893.37|10
1638999450000|2021-12-08 21:37:30|21014.3|20894.3|21016.41|20896.41|21016.41|20896.41|21014.26|20894.26|9
1638999460000|2021-12-08 21:37:40|21016.54|20896.54|21017.95|20897.95|21018.45|20898.45|21016.54|20896.54|9
1638999470000|2021-12-08 21:37:50|21017.79|20897.79|21019.1|20899.1|21019.51|20899.51|21017.79|20897.79|10
1638999480000|2021-12-08 21:38:00|21018.96|20898.96|21024.21|20904.21|21024.21|20904.21|21018.96|20898.96|10
1638999490000|2021-12-08 21:38:10|21023.87|20903.87|21025.42|20905.42|21026.05|20906.05|21023.87|20903.87|9
1638999500000|2021-12-08 21:38:20|21024.9|20904.9|21028|20908|21028|20908|21024.9|20904.9|9
1638999510000|2021-12-08 21:38:30|21028.24|20908.24|21037.69|20917.69|21037.69|20917.69|21028.03|20908.03|10
1638999520000|2021-12-08 21:38:40|21037.66|20917.66|21038.23|20918.23|21039.17|20919.17|21035.91|20915.91|10
1638999530000|2021-12-08 21:38:50|21038.82|20918.82|21039.98|20919.98|21040.84|20920.84|21038.82|20918.82|10
1638999540000|2021-12-08 21:39:00|21037.91|20917.91|21035.47|20915.47|21037.91|20917.91|21035.08|20915.08|8
1638999550000|2021-12-08 21:39:10|21035.31|20915.31|21035.19|20915.19|21035.36|20915.36|21034.41|20914.41|10
1638999560000|2021-12-08 21:39:20|21035.35|20915.35|21037.96|20917.96|21037.96|20917.96|21035.35|20915.35|10
1638999570000|2021-12-08 21:39:30|21039.03|20919.03|21039.48|20919.48|21039.84|20919.84|21039.03|20919.03|10
1638999580000|2021-12-08 21:39:40|21039.62|20919.62|21038.64|20918.64|21039.69|20919.69|21038.64|20918.64|10
1638999590000|2021-12-08 21:39:50|21038.58|20918.58|21037.71|20917.71|21038.58|20918.58|21037.42|20917.42|9
1638999600000|2021-12-08 21:40:00|21037.7|20917.7|21031.72|20911.72|21037.7|20917.7|21031.72|20911.72|10
1638999610000|2021-12-08 21:40:10|21031.74|20911.74|21030.17|20910.17|21031.74|20911.74|21029.96|20909.96|9
1638999620000|2021-12-08 21:40:20|21030.19|20910.19|21032.21|20912.21|21032.21|20912.21|21030.19|20910.19|10
1638999630000|2021-12-08 21:40:30|21032.24|20912.24|21032.07|20912.07|21032.95|20912.95|21032.07|20912.07|10
1638999640000|2021-12-08 21:40:40|21032.15|20912.15|21033.97|20913.97|21033.97|20913.97|21031.99|20911.99|8
1638999650000|2021-12-08 21:40:50|21034.21|20914.21|21038.42|20918.42|21038.42|20918.42|21034.21|20914.21|10
1638999660000|2021-12-08 21:41:00|21038.69|20918.69|21041.87|20921.87|21041.87|20921.87|21038.69|20918.69|8
1638999670000|2021-12-08 21:41:10|21042.7|20922.7|21046.44|20926.44|21046.44|20926.44|21042.7|20922.7|10
1638999680000|2021-12-08 21:41:20|21046.75|20926.75|21047.91|20927.91|21047.91|20927.91|21046.44|20926.44|10
1638999690000|2021-12-08 21:41:30|21047.93|20927.93|21051.29|20931.29|21051.29|20931.29|21047.93|20927.93|10
1638999700000|2021-12-08 21:41:40|21052.66|20932.66|21053.68|20933.68|21054.31|20934.31|21052.46|20932.46|10
1638999710000|2021-12-08 21:41:50|21054.25|20934.25|21054.82|20934.82|21055.87|20935.87|21054.25|20934.25|10
1638999720000|2021-12-08 21:42:00|21054.57|20934.57|21054.24|20934.24|21054.57|20934.57|21053.63|20933.63|10
1638999730000|2021-12-08 21:42:10|21053.9|20933.9|21054.6|20934.6|21054.88|20934.88|21053.57|20933.57|10
1638999740000|2021-12-08 21:42:20|21055.12|20935.12|21054.13|20934.13|21055.48|20935.48|21054.13|20934.13|10
1638999750000|2021-12-08 21:42:30|21054.87|20934.87|21056.7|20936.7|21056.7|20936.7|21054.67|20934.67|9
1638999760000|2021-12-08 21:42:40|21057.15|20937.15|21060.1|20940.1|21060.18|20940.18|21057.15|20937.15|9
1638999770000|2021-12-08 21:42:50|21060.05|20940.05|21062.63|20942.63|21062.63|20942.63|21060.05|20940.05|10
1638999780000|2021-12-08 21:43:00|21062.45|20942.45|21064.12|20944.12|21064.28|20944.28|21062.45|20942.45|10
1638999790000|2021-12-08 21:43:10|21063.68|20943.68|21061.78|20941.78|21063.68|20943.68|21061.78|20941.78|8
1638999800000|2021-12-08 21:43:20|21061.67|20941.67|21063.5|20943.5|21063.61|20943.61|21061.67|20941.67|10
1638999810000|2021-12-08 21:43:30|21063.4|20943.4|21063.85|20943.85|21064.03|20944.03|21062.6|20942.6|9
1638999820000|2021-12-08 21:43:40|21064.41|20944.41|21066.83|20946.83|21066.83|20946.83|21064.21|20944.21|10
1638999830000|2021-12-08 21:43:50|21067.38|20947.38|21068.33|20948.33|21068.33|20948.33|21067.38|20947.38|8
1638999840000|2021-12-08 21:44:00|21068.27|20948.27|21068.26|20948.26|21068.27|20948.27|21067.85|20947.85|7
1638999850000|2021-12-08 21:44:10|21068.31|20948.31|21068.52|20948.52|21068.67|20948.67|21068.31|20948.31|7
1638999860000|2021-12-08 21:44:20|21068.64|20948.64|21066.53|20946.53|21068.81|20948.81|21066.53|20946.53|10
1638999870000|2021-12-08 21:44:30|21064.51|20944.51|21056.26|20936.26|21064.51|20944.51|21056.26|20936.26|10
1638999880000|2021-12-08 21:44:40|21056.03|20936.03|21050.99|20930.99|21056.03|20936.03|21050.99|20930.99|10
1638999890000|2021-12-08 21:44:50|21051.05|20931.05|21051.71|20931.71|21052.19|20932.19|21050.74|20930.74|10
1638999900000|2021-12-08 21:45:00|21051.73|20931.73|21055.48|20935.48|21055.48|20935.48|21051.73|20931.73|8
1638999910000|2021-12-08 21:45:10|21055.67|20935.67|21055.86|20935.86|21057.85|20937.85|21055.67|20935.67|10
1638999920000|2021-12-08 21:45:20|21055.74|20935.74|21049.5|20929.5|21055.74|20935.74|21049.5|20929.5|10
1638999930000|2021-12-08 21:45:30|21049.61|20929.61|21045.46|20925.46|21049.61|20929.61|21045.4|20925.4|10
1638999940000|2021-12-08 21:45:40|21044.99|20924.99|21042.66|20922.66|21045.02|20925.02|21042.66|20922.66|10
1638999950000|2021-12-08 21:45:50|21042.62|20922.62|21044.29|20924.29|21044.29|20924.29|21042.58|20922.58|10
1638999960000|2021-12-08 21:46:00|21044.55|20924.55|21045.03|20925.03|21045.03|20925.03|21044.47|20924.47|10
1638999970000|2021-12-08 21:46:10|21044.96|20924.96|21044.89|20924.89|21045.12|20925.12|21044.45|20924.45|10
1638999980000|2021-12-08 21:46:20|21044.88|20924.88|21045.06|20925.06|21045.53|20925.53|21044.59|20924.59|8
1638999990000|2021-12-08 21:46:30|21045.12|20925.12|21045.48|20925.48|21045.48|20925.48|21044.54|20924.54|9
1639000000000|2021-12-08 21:46:40|21045.6|20925.6|21044.83|20924.83|21046.03|20926.03|21044.83|20924.83|8
1639000010000|2021-12-08 21:46:50|21045.46|20925.46|21047.06|20927.06|21047.45|20927.45|21045.46|20925.46|9
1639000020000|2021-12-08 21:47:00|21047.09|20927.09|21043.31|20923.31|21047.09|20927.09|21042.3|20922.3|10
1639000030000|2021-12-08 21:47:10|21043.4|20923.4|21043.88|20923.88|21043.99|20923.99|21043.38|20923.38|10
1639000040000|2021-12-08 21:47:20|21043.71|20923.71|21042.87|20922.87|21043.71|20923.71|21042.27|20922.27|10
1639000050000|2021-12-08 21:47:30|21042.89|20922.89|21044.84|20924.84|21044.84|20924.84|21042.89|20922.89|10
1639000060000|2021-12-08 21:47:40|21044.2|20924.2|21052.13|20932.13|21052.13|20932.13|21043.61|20923.61|10
1639000070000|2021-12-08 21:47:50|21052.01|20932.01|21052.75|20932.75|21053.81|20933.81|21051.87|20931.87|10
1639000080000|2021-12-08 21:48:00|21052.86|20932.86|21053.5|20933.5|21054.04|20934.04|21052.74|20932.74|10
1639000090000|2021-12-08 21:48:10|21053.53|20933.53|21051.9|20931.9|21053.53|20933.53|21051.9|20931.9|10
1639000100000|2021-12-08 21:48:20|21051.8|20931.8|21052.25|20932.25|21052.32|20932.32|21051.41|20931.41|8
1639000110000|2021-12-08 21:48:30|21051.49|20931.49|21055.45|20935.45|21055.45|20935.45|21051.49|20931.49|8
1639000120000|2021-12-08 21:48:40|21055.58|20935.58|21057.56|20937.56|21057.66|20937.66|21055.58|20935.58|10
1639000130000|2021-12-08 21:48:50|21058.03|20938.03|21062.97|20942.97|21062.97|20942.97|21058.03|20938.03|10
1639000140000|2021-12-08 21:49:00|21062.96|20942.96|21064.95|20944.95|21064.95|20944.95|21062.96|20942.96|10
1639000150000|2021-12-08 21:49:10|21065.19|20945.19|21068.52|20948.52|21068.52|20948.52|21065.12|20945.12|10
1639000160000|2021-12-08 21:49:20|21071.05|20951.05|21072.49|20952.49|21072.96|20952.96|21070.63|20950.63|9
1639000170000|2021-12-08 21:49:30|21072.6|20952.6|21072.07|20952.07|21072.64|20952.64|21071.94|20951.94|10
1639000180000|2021-12-08 21:49:40|21071.85|20951.85|21068.45|20948.45|21071.85|20951.85|21068.32|20948.32|10
1639000190000|2021-12-08 21:49:50|21068.46|20948.46|21067.61|20947.61|21068.59|20948.59|21067.6|20947.6|9
1639000200000|2021-12-08 21:50:00|21067.67|20947.67|21064.3|20944.3|21067.93|20947.93|21064.05|20944.05|9
1639000210000|2021-12-08 21:50:10|21063.74|20943.74|21063.94|20943.94|21064.4|20944.4|21063.39|20943.39|10
1639000220000|2021-12-08 21:50:20|21064.09|20944.09|21064.09|20944.09|21064.55|20944.55|21063.73|20943.73|10
1639000230000|2021-12-08 21:50:30|21064.37|20944.37|21064.87|20944.87|21065.07|20945.07|21064.26|20944.26|9
1639000240000|2021-12-08 21:50:40|21064.93|20944.93|21066.49|20946.49|21066.49|20946.49|21064.93|20944.93|10
1639000250000|2021-12-08 21:50:50|21066.36|20946.36|21068.29|20948.29|21068.29|20948.29|21066.35|20946.35|9
1639000260000|2021-12-08 21:51:00|21068.88|20948.88|21069.24|20949.24|21069.95|20949.95|21068.65|20948.65|9
1639000270000|2021-12-08 21:51:10|21069.32|20949.32|21068.54|20948.54|21069.32|20949.32|21068.34|20948.34|8
1639000280000|2021-12-08 21:51:20|21068.89|20948.89|21069.95|20949.95|21069.95|20949.95|21068.89|20948.89|10
1639000290000|2021-12-08 21:51:30|21069.92|20949.92|21071.29|20951.29|21071.29|20951.29|21069.25|20949.25|9
1639000300000|2021-12-08 21:51:40|21071.1|20951.1|21071.78|20951.78|21072.12|20952.12|21070.95|20950.95|10
1639000310000|2021-12-08 21:51:50|21071.9|20951.9|21070.47|20950.47|21072.26|20952.26|21070.47|20950.47|9
1639000320000|2021-12-08 21:52:00|21069.16|20949.16|21068.72|20948.72|21069.35|20949.35|21068.04|20948.04|10
1639000330000|2021-12-08 21:52:10|21069.05|20949.05|21071.61|20951.61|21071.61|20951.61|21068.8|20948.8|10
1639000340000|2021-12-08 21:52:20|21071.9|20951.9|21073.81|20953.81|21073.81|20953.81|21071.83|20951.83|10
1639000350000|2021-12-08 21:52:30|21073.8|20953.8|21073.22|20953.22|21073.8|20953.8|21072.39|20952.39|10
1639000360000|2021-12-08 21:52:40|21073.09|20953.09|21075.38|20955.38|21075.38|20955.38|21073.09|20953.09|9
1639000370000|2021-12-08 21:52:50|21075.96|20955.96|21074.12|20954.12|21075.96|20955.96|21073.92|20953.92|10
1639000380000|2021-12-08 21:53:00|21074.16|20954.16|21074.31|20954.31|21074.94|20954.94|21073.9|20953.9|10
1639000390000|2021-12-08 21:53:10|21074.77|20954.77|21077.12|20957.12|21077.18|20957.18|21074.77|20954.77|10
1639000400000|2021-12-08 21:53:20|21077.23|20957.23|21078.17|20958.17|21078.49|20958.49|21076.93|20956.93|10
1639000410000|2021-12-08 21:53:30|21077.66|20957.66|21075.25|20955.25|21077.66|20957.66|21075.25|20955.25|10
1639000420000|2021-12-08 21:53:40|21075.49|20955.49|21076.53|20956.53|21077.55|20957.55|21075.49|20955.49|10
1639000430000|2021-12-08 21:53:50|21076.81|20956.81|21077.55|20957.55|21077.55|20957.55|21076.67|20956.67|9
1639000440000|2021-12-08 21:54:00|21077.4|20957.4|21076.58|20956.58|21077.47|20957.47|21076.54|20956.54|10
1639000450000|2021-12-08 21:54:10|21076.63|20956.63|21076.95|20956.95|21077.81|20957.81|21076.16|20956.16|10
1639000460000|2021-12-08 21:54:20|21076.5|20956.5|21078.26|20958.26|21078.26|20958.26|21076.5|20956.5|10
1639000470000|2021-12-08 21:54:30|21078.09|20958.09|21077.66|20957.66|21079.35|20959.35|21077.66|20957.66|9
1639000480000|2021-12-08 21:54:40|21077.93|20957.93|21078.17|20958.17|21078.75|20958.75|21077.87|20957.87|10
1639000490000|2021-12-08 21:54:50|21078.16|20958.16|21078.36|20958.36|21078.83|20958.83|21078.03|20958.03|10
1639000500000|2021-12-08 21:55:00|21078.23|20958.23|21076.68|20956.68|21078.42|20958.42|21076.68|20956.68|9
1639000510000|2021-12-08 21:55:10|21076.54|20956.54|21075.02|20955.02|21076.54|20956.54|21075|20955|8
1639000520000|2021-12-08 21:55:20|21075.54|20955.54|21076.21|20956.21|21076.21|20956.21|21075.54|20955.54|9
1639000530000|2021-12-08 21:55:30|21075.98|20955.98|21075.87|20955.87|21076.12|20956.12|21075.49|20955.49|10
1639000540000|2021-12-08 21:55:40|21075.56|20955.56|21076.45|20956.45|21076.64|20956.64|21075.09|20955.09|9
1639000550000|2021-12-08 21:55:50|21075.94|20955.94|21078.41|20958.41|21078.66|20958.66|21075.94|20955.94|10
1639000560000|2021-12-08 21:56:00|21078.51|20958.51|21077.33|20957.33|21078.96|20958.96|21077.33|20957.33|10
1639000570000|2021-12-08 21:56:10|21076.25|20956.25|21076.84|20956.84|21076.84|20956.84|21076.16|20956.16|10
1639000580000|2021-12-08 21:56:20|21076.4|20956.4|21076|20956|21077.07|20957.07|21075.8|20955.8|8
1639000590000|2021-12-08 21:56:30|21075.35|20955.35|21073.35|20953.35|21075.35|20955.35|21073.35|20953.35|10
1639000600000|2021-12-08 21:56:40|21073.6|20953.6|21073.83|20953.83|21075.02|20955.02|21072.84|20952.84|10
1639000610000|2021-12-08 21:56:50|21073.89|20953.89|21074.96|20954.96|21074.96|20954.96|21073.8|20953.8|10
1639000620000|2021-12-08 21:57:00|21074.94|20954.94|21073.93|20953.93|21075.36|20955.36|21073.42|20953.42|9
1639000630000|2021-12-08 21:57:10|21074.21|20954.21|21075.05|20955.05|21075.06|20955.06|21074.21|20954.21|10
1639000640000|2021-12-08 21:57:20|21075.25|20955.25|21076.26|20956.26|21076.26|20956.26|21074.97|20954.97|9
1639000650000|2021-12-08 21:57:30|21076.29|20956.29|21076.9|20956.9|21077.38|20957.38|21076.29|20956.29|10
1639000660000|2021-12-08 21:57:40|21077.37|20957.37|21076.85|20956.85|21077.37|20957.37|21076.85|20956.85|9
1639000670000|2021-12-08 21:57:50|21076.43|20956.43|21070.33|20950.33|21076.43|20956.43|21070.33|20950.33|10
1639000680000|2021-12-08 21:58:00|21070.13|20950.13|21068.53|20948.53|21070.13|20950.13|21068.53|20948.53|9
1639000690000|2021-12-08 21:58:10|21067.97|20947.97|21065.92|20945.92|21067.97|20947.97|21065.78|20945.78|10
1639000700000|2021-12-08 21:58:20|21065.65|20945.65|21061.84|20941.84|21065.66|20945.66|21061.84|20941.84|10
1639000710000|2021-12-08 21:58:30|21061.79|20941.79|21060.26|20940.26|21061.9|20941.9|21060.26|20940.26|10
1639000720000|2021-12-08 21:58:40|21060.02|20940.02|21055.91|20935.91|21060.02|20940.02|21055.91|20935.91|10
1639000730000|2021-12-08 21:58:50|21055.87|20935.87|21056.66|20936.66|21056.66|20936.66|21055.82|20935.82|10
1639000740000|2021-12-08 21:59:00|21056.8|20936.8|21056.96|20936.96|21056.98|20936.98|21056.51|20936.51|9
1639000750000|2021-12-08 21:59:10|21056.35|20936.35|21054.25|20934.25|21056.35|20936.35|21053.96|20933.96|10
1639000760000|2021-12-08 21:59:20|21054.35|20934.35|21056.32|20936.32|21056.32|20936.32|21054.35|20934.35|10
1639000770000|2021-12-08 21:59:30|21056.15|20936.15|21055.62|20935.62|21056.21|20936.21|21055.62|20935.62|9
1639000780000|2021-12-08 21:59:40|21055.45|20935.45|21055.07|20935.07|21055.81|20935.81|21054.7|20934.7|9
1639000790000|2021-12-08 21:59:50|21055.56|20935.56|21055.96|20935.96|21056.5|20936.5|21055.52|20935.52|10
1639000800000|2021-12-08 22:00:00|21056.1|20936.1|21057.35|20937.35|21057.65|20937.65|21056.1|20936.1|8
1639000810000|2021-12-08 22:00:10|21057.34|20937.34|21059.43|20939.43|21059.43|20939.43|21057.34|20937.34|10
1639000820000|2021-12-08 22:00:20|21059.44|20939.44|21059.26|20939.26|21060.48|20940.48|21058.99|20938.99|10
1639000830000|2021-12-08 22:00:30|21058.93|20938.93|21057.22|20937.22|21058.93|20938.93|21057.18|20937.18|10
1639000840000|2021-12-08 22:00:40|21056.49|20936.49|21055.02|20935.02|21056.59|20936.59|21055.02|20935.02|10
1639000850000|2021-12-08 22:00:50|21054.72|20934.72|21048.85|20928.85|21054.72|20934.72|21048.51|20928.51|10
1639000860000|2021-12-08 22:01:00|21048.86|20928.86|21048.78|20928.78|21049.22|20929.22|21048.34|20928.34|10
1639000870000|2021-12-08 22:01:10|21048.65|20928.65|21046.1|20926.1|21048.65|20928.65|21045.97|20925.97|10
1639000880000|2021-12-08 22:01:20|21046.17|20926.17|21044.03|20924.03|21046.17|20926.17|21044.03|20924.03|10
1639000890000|2021-12-08 22:01:30|21044.16|20924.16|21044.16|20924.16|21044.9|20924.9|21044.05|20924.05|9
1639000900000|2021-12-08 22:01:40|21044.06|20924.06|21043.03|20923.03|21044.06|20924.06|21043.03|20923.03|10
1639000910000|2021-12-08 22:01:50|21042.76|20922.76|21043.13|20923.13|21043.13|20923.13|21042.45|20922.45|10
1639000920000|2021-12-08 22:02:00|21043.44|20923.44|21043.6|20923.6|21043.82|20923.82|21042.93|20922.93|9
1639000930000|2021-12-08 22:02:10|21043.9|20923.9|21044.53|20924.53|21044.66|20924.66|21043.82|20923.82|10
1639000940000|2021-12-08 22:02:20|21044.28|20924.28|21047.2|20927.2|21047.2|20927.2|21044.28|20924.28|9
1639000950000|2021-12-08 22:02:30|21047.41|20927.41|21055.8|20935.8|21055.8|20935.8|21047.41|20927.41|10
1639000960000|2021-12-08 22:02:40|21056.5|20936.5|21060.25|20940.25|21060.25|20940.25|21056.5|20936.5|10
1639000970000|2021-12-08 22:02:50|21060.34|20940.34|21065.97|20945.97|21066.46|20946.46|21060.34|20940.34|10
1639000980000|2021-12-08 22:03:00|21065.76|20945.76|21064.83|20944.83|21066.61|20946.61|21064.83|20944.83|10
1639000990000|2021-12-08 22:03:10|21064.84|20944.84|21067.6|20947.6|21067.6|20947.6|21064.84|20944.84|10
1639001000000|2021-12-08 22:03:20|21067.41|20947.41|21071.47|20951.47|21071.47|20951.47|21067.41|20947.41|10
1639001010000|2021-12-08 22:03:30|21071.54|20951.54|21073.87|20953.87|21073.87|20953.87|21071.54|20951.54|10
1639001020000|2021-12-08 22:03:40|21072.33|20952.33|21072.54|20952.54|21074.02|20954.02|21072.33|20952.33|10
1639001030000|2021-12-08 22:03:50|21072.87|20952.87|21073.7|20953.7|21074.14|20954.14|21072.87|20952.87|10
1639001040000|2021-12-08 22:04:00|21073.51|20953.51|21072.91|20952.91|21073.51|20953.51|21072.27|20952.27|9
1639001050000|2021-12-08 22:04:10|21072.95|20952.95|21073.84|20953.84|21073.85|20953.85|21072.95|20952.95|10
1639001060000|2021-12-08 22:04:20|21074.02|20954.02|21074.15|20954.15|21074.95|20954.95|21073.21|20953.21|9
1639001070000|2021-12-08 22:04:30|21073.28|20953.28|21070.68|20950.68|21073.28|20953.28|21070.49|20950.49|9
1639001080000|2021-12-08 22:04:40|21071.86|20951.86|21074.08|20954.08|21074.08|20954.08|21071.45|20951.45|8
1639001090000|2021-12-08 22:04:50|21074.12|20954.12|21073.1|20953.1|21074.31|20954.31|21072.67|20952.67|9
1639001100000|2021-12-08 22:05:00|21073.08|20953.08|21074.33|20954.33|21074.6|20954.6|21073.01|20953.01|9
1639001110000|2021-12-08 22:05:10|21074.34|20954.34|21075.62|20955.62|21075.97|20955.97|21074.34|20954.34|10
1639001120000|2021-12-08 22:05:20|21075.81|20955.81|21077.1|20957.1|21077.1|20957.1|21075.58|20955.58|10
1639001130000|2021-12-08 22:05:30|21077.43|20957.43|21075.88|20955.88|21077.43|20957.43|21075.72|20955.72|9
1639001140000|2021-12-08 22:05:40|21075.13|20955.13|21074.08|20954.08|21075.13|20955.13|21073.56|20953.56|9
1639001150000|2021-12-08 22:05:50|21074|20954|21075.84|20955.84|21076.17|20956.17|21073.9|20953.9|9
1639001160000|2021-12-08 22:06:00|21075.9|20955.9|21075.04|20955.04|21075.92|20955.92|21075|20955|10
1639001170000|2021-12-08 22:06:10|21075.19|20955.19|21074.83|20954.83|21075.37|20955.37|21074.44|20954.44|10
1639001180000|2021-12-08 22:06:20|21075|20955|21072.35|20952.35|21075|20955|21072.35|20952.35|9
1639001190000|2021-12-08 22:06:30|21072.42|20952.42|21067.67|20947.67|21072.42|20952.42|21067.67|20947.67|9
1639001200000|2021-12-08 22:06:40|21067.51|20947.51|21065.72|20945.72|21068.86|20948.86|21065.72|20945.72|10
1639001210000|2021-12-08 22:06:50|21065.52|20945.52|21065.44|20945.44|21065.89|20945.89|21065.44|20945.44|10
1639001220000|2021-12-08 22:07:00|21065.31|20945.31|21065.03|20945.03|21065.45|20945.45|21065.03|20945.03|10
1639001230000|2021-12-08 22:07:10|21065.04|20945.04|21061.85|20941.85|21065.04|20945.04|21061.61|20941.61|10
1639001240000|2021-12-08 22:07:20|21061.73|20941.73|21056.26|20936.26|21061.73|20941.73|21056.26|20936.26|10
1639001250000|2021-12-08 22:07:30|21056.33|20936.33|21055.64|20935.64|21056.33|20936.33|21055.14|20935.14|10
1639001260000|2021-12-08 22:07:40|21054.91|20934.91|21053.69|20933.69|21054.91|20934.91|21053.62|20933.62|10
1639001270000|2021-12-08 22:07:50|21053.28|20933.28|21053.91|20933.91|21053.91|20933.91|21053.2|20933.2|10
1639001280000|2021-12-08 22:08:00|21054.13|20934.13|21054.31|20934.31|21055.23|20935.23|21053.9|20933.9|10
1639001290000|2021-12-08 22:08:10|21054.14|20934.14|21051.6|20931.6|21054.14|20934.14|21051.6|20931.6|10
1639001300000|2021-12-08 22:08:20|21051.99|20931.99|21049.89|20929.89|21051.99|20931.99|21049.04|20929.04|10
1639001310000|2021-12-08 22:08:30|21049.81|20929.81|21052.08|20932.08|21052.08|20932.08|21049.81|20929.81|9
1639001320000|2021-12-08 22:08:40|21051.83|20931.83|21052.63|20932.63|21052.92|20932.92|21051.66|20931.66|9
1639001330000|2021-12-08 22:08:50|21052.68|20932.68|21052.88|20932.88|21052.88|20932.88|21052.53|20932.53|10
1639001340000|2021-12-08 22:09:00|21053.12|20933.12|21052.73|20932.73|21053.91|20933.91|21052.73|20932.73|9
1639001350000|2021-12-08 22:09:10|21052.79|20932.79|21052.91|20932.91|21053.42|20933.42|21052.77|20932.77|8
1639001360000|2021-12-08 22:09:20|21051.53|20931.53|21045.88|20925.88|21051.53|20931.53|21045.88|20925.88|9
1639001370000|2021-12-08 22:09:30|21045.17|20925.17|21045.01|20925.01|21045.17|20925.17|21044.4|20924.4|10
1639001380000|2021-12-08 22:09:40|21044.84|20924.84|21045.09|20925.09|21045.19|20925.19|21044.57|20924.57|9
1639001390000|2021-12-08 22:09:50|21045.08|20925.08|21040.67|20920.67|21045.08|20925.08|21040.55|20920.55|10
1639001400000|2021-12-08 22:10:00|21040.53|20920.53|21038.71|20918.71|21040.53|20920.53|21038.71|20918.71|10
1639001410000|2021-12-08 22:10:10|21038.42|20918.42|21036.92|20916.92|21038.76|20918.76|21036.78|20916.78|9
1639001420000|2021-12-08 22:10:20|21036.84|20916.84|21034.84|20914.84|21036.84|20916.84|21034.81|20914.81|9
1639001430000|2021-12-08 22:10:30|21034.75|20914.75|21028.39|20908.39|21034.75|20914.75|21028.39|20908.39|10
1639001440000|2021-12-08 22:10:40|21028.17|20908.17|21024.07|20904.07|21028.17|20908.17|21023.84|20903.84|10
1639001450000|2021-12-08 22:10:50|21023.77|20903.77|21020.08|20900.08|21023.81|20903.81|21020.08|20900.08|10
1639001460000|2021-12-08 22:11:00|21019.89|20899.89|21016.85|20896.85|21019.93|20899.93|21016.85|20896.85|10
1639001470000|2021-12-08 22:11:10|21016.43|20896.43|21013.03|20893.03|21016.43|20896.43|21013.03|20893.03|10
1639001480000|2021-12-08 22:11:20|21012.81|20892.81|21010.43|20890.43|21012.81|20892.81|21010.43|20890.43|10
1639001490000|2021-12-08 22:11:30|21010.57|20890.57|21010.77|20890.77|21010.77|20890.77|21009.52|20889.52|10
1639001500000|2021-12-08 22:11:40|21010.82|20890.82|21013.78|20893.78|21013.78|20893.78|21010.82|20890.82|10
1639001510000|2021-12-08 22:11:50|21014.26|20894.26|21014.82|20894.82|21015.51|20895.51|21014.26|20894.26|10
1639001520000|2021-12-08 22:12:00|21014.06|20894.06|21010.91|20890.91|21014.16|20894.16|21010.91|20890.91|10
1639001530000|2021-12-08 22:12:10|21011.03|20891.03|21012.61|20892.61|21012.67|20892.67|21010.98|20890.98|10
1639001540000|2021-12-08 22:12:20|21012.6|20892.6|21010.57|20890.57|21012.6|20892.6|21010.2|20890.2|10
1639001550000|2021-12-08 22:12:30|21010.25|20890.25|21009.44|20889.44|21011.07|20891.07|21009.24|20889.24|10
1639001560000|2021-12-08 22:12:40|21009.7|20889.7|21009.72|20889.72|21009.72|20889.72|21009.47|20889.47|9
1639001570000|2021-12-08 22:12:50|21010.31|20890.31|21009.48|20889.48|21010.31|20890.31|21009.48|20889.48|10
1639001580000|2021-12-08 22:13:00|21009.41|20889.41|21008.34|20888.34|21009.71|20889.71|21008.05|20888.05|9
1639001590000|2021-12-08 22:13:10|21008.92|20888.92|21009.22|20889.22|21009.22|20889.22|21008.7|20888.7|10
1639001600000|2021-12-08 22:13:20|21009.1|20889.1|21009.2|20889.2|21009.24|20889.24|21009.01|20889.01|10
1639001610000|2021-12-08 22:13:30|21008.97|20888.97|21008.36|20888.36|21008.99|20888.99|21008.36|20888.36|9
1639001620000|2021-12-08 22:13:40|21008.43|20888.43|21003.27|20883.27|21008.43|20888.43|21003.27|20883.27|10
1639001630000|2021-12-08 22:13:50|21003.9|20883.9|21001.89|20881.89|21004.17|20884.17|21001.89|20881.89|9
1639001640000|2021-12-08 22:14:00|21002.19|20882.19|20999.1|20879.1|21002.19|20882.19|20999.1|20879.1|10
1639001650000|2021-12-08 22:14:10|20999.04|20879.04|20996.62|20876.62|20999.04|20879.04|20996.52|20876.52|9
1639001660000|2021-12-08 22:14:20|20996.64|20876.64|20997.22|20877.22|20997.22|20877.22|20996.06|20876.06|10
1639001670000|2021-12-08 22:14:30|20997|20877|20993.55|20873.55|20997.02|20877.02|20993.23|20873.23|10
1639001680000|2021-12-08 22:14:40|20993.16|20873.16|20992.64|20872.64|20993.22|20873.22|20992.58|20872.58|10
1639001690000|2021-12-08 22:14:50|20992.58|20872.58|20991.95|20871.95|20992.58|20872.58|20991.95|20871.95|10
1639001700000|2021-12-08 22:15:00|20991.86|20871.86|20992|20872|20992.46|20872.46|20991.63|20871.63|10
1639001710000|2021-12-08 22:15:10|20991.9|20871.9|20992.21|20872.21|20992.74|20872.74|20991.9|20871.9|10
1639001720000|2021-12-08 22:15:20|20991.31|20871.31|20992.87|20872.87|20993.01|20873.01|20991.31|20871.31|10
1639001730000|2021-12-08 22:15:30|20992.72|20872.72|20991.69|20871.69|20992.98|20872.98|20991.69|20871.69|10
1639001740000|2021-12-08 22:15:40|20991.63|20871.63|20988.55|20868.55|20991.63|20871.63|20988.55|20868.55|10
1639001750000|2021-12-08 22:15:50|20989.07|20869.07|20988.61|20868.61|20989.07|20869.07|20988.12|20868.12|10
1639001760000|2021-12-08 22:16:00|20988.56|20868.56|20987.13|20867.13|20988.56|20868.56|20987.13|20867.13|8
1639001770000|2021-12-08 22:16:10|20987.12|20867.12|20989.98|20869.98|20990.45|20870.45|20986.75|20866.75|10
1639001780000|2021-12-08 22:16:20|20990.19|20870.19|20989.61|20869.61|20990.31|20870.31|20989.49|20869.49|10
1639001790000|2021-12-08 22:16:30|20989.64|20869.64|20991.32|20871.32|20991.41|20871.41|20989.55|20869.55|9
1639001800000|2021-12-08 22:16:40|20991.76|20871.76|20991.21|20871.21|20992.55|20872.55|20991.21|20871.21|10
1639001810000|2021-12-08 22:16:50|20991.12|20871.12|20990.26|20870.26|20991.63|20871.63|20990.17|20870.17|10
1639001820000|2021-12-08 22:17:00|20990.13|20870.13|20989.77|20869.77|20990.26|20870.26|20989.62|20869.62|10
1639001830000|2021-12-08 22:17:10|20989.48|20869.48|20988.69|20868.69|20989.54|20869.54|20988.37|20868.37|10
1639001840000|2021-12-08 22:17:20|20988.48|20868.48|20987.71|20867.71|20988.7|20868.7|20987.71|20867.71|10
1639001850000|2021-12-08 22:17:30|20986.95|20866.95|20986.73|20866.73|20987.78|20867.78|20986.42|20866.42|9
1639001860000|2021-12-08 22:17:40|20986.54|20866.54|20988.44|20868.44|20988.44|20868.44|20986.36|20866.36|10
1639001870000|2021-12-08 22:17:50|20988.89|20868.89|20991.62|20871.62|20991.62|20871.62|20988.79|20868.79|9
1639001880000|2021-12-08 22:18:00|20991.79|20871.79|20997.72|20877.72|20997.72|20877.72|20991.79|20871.79|9
1639001890000|2021-12-08 22:18:10|20998.42|20878.42|21005.75|20885.75|21005.75|20885.75|20998.37|20878.37|10
1639001900000|2021-12-08 22:18:20|21005.59|20885.59|21007.46|20887.46|21007.57|20887.57|21005.45|20885.45|10
1639001910000|2021-12-08 22:18:30|21007.04|20887.04|21005.71|20885.71|21007.04|20887.04|21005.43|20885.43|10
1639001920000|2021-12-08 22:18:40|21005.38|20885.38|21004.36|20884.36|21005.38|20885.38|21004.36|20884.36|8
1639001930000|2021-12-08 22:18:50|21004.06|20884.06|21003.87|20883.87|21004.06|20884.06|21002.76|20882.76|8
1639001940000|2021-12-08 22:19:00|21003.73|20883.73|21003.42|20883.42|21003.73|20883.73|21002.64|20882.64|9
1639001950000|2021-12-08 22:19:10|21002.94|20882.94|20998.63|20878.63|21003.42|20883.42|20998.63|20878.63|9
1639001960000|2021-12-08 22:19:20|20998.92|20878.92|20997.24|20877.24|20998.92|20878.92|20997.24|20877.24|10
1639001970000|2021-12-08 22:19:30|20996.56|20876.56|20994.77|20874.77|20996.79|20876.79|20994.56|20874.56|10
1639001980000|2021-12-08 22:19:40|20994.53|20874.53|20996.63|20876.63|20996.63|20876.63|20994.53|20874.53|8
1639001990000|2021-12-08 22:19:50|20996.73|20876.73|20997.56|20877.56|20997.62|20877.62|20996.73|20876.73|10
1639002000000|2021-12-08 22:20:00|20997.75|20877.75|20999.29|20879.29|20999.29|20879.29|20997.75|20877.75|9
1639002010000|2021-12-08 22:20:10|20999.66|20879.66|21000.24|20880.24|21002.04|20882.04|20999.66|20879.66|9
1639002020000|2021-12-08 22:20:20|20999.62|20879.62|20998.31|20878.31|20999.79|20879.79|20998.31|20878.31|10
1639002030000|2021-12-08 22:20:30|20997.73|20877.73|20994.61|20874.61|20997.97|20877.97|20994.61|20874.61|10
1639002040000|2021-12-08 22:20:40|20994.3|20874.3|20992.35|20872.35|20994.34|20874.34|20992.04|20872.04|10
1639002050000|2021-12-08 22:20:50|20991.54|20871.54|20990.02|20870.02|20991.54|20871.54|20990.02|20870.02|10
1639002060000|2021-12-08 22:21:00|20989.62|20869.62|20984.78|20864.78|20989.8|20869.8|20984.78|20864.78|10
1639002070000|2021-12-08 22:21:10|20985.05|20865.05|20983.42|20863.42|20985.41|20865.41|20983.19|20863.19|10
1639002080000|2021-12-08 22:21:20|20983.44|20863.44|20981|20861|20983.44|20863.44|20981|20861|10
1639002090000|2021-12-08 22:21:30|20980.94|20860.94|20982.68|20862.68|20982.68|20862.68|20980.94|20860.94|9
1639002100000|2021-12-08 22:21:40|20982.47|20862.47|20982.3|20862.3|20983.31|20863.31|20981.81|20861.81|10
1639002110000|2021-12-08 22:21:50|20982.4|20862.4|20980.02|20860.02|20983.12|20863.12|20980.02|20860.02|9
1639002120000|2021-12-08 22:22:00|20979.22|20859.22|20980.26|20860.26|20980.26|20860.26|20979.05|20859.05|10
1639002130000|2021-12-08 22:22:10|20980.64|20860.64|20979.62|20859.62|20980.64|20860.64|20978.64|20858.64|10
1639002140000|2021-12-08 22:22:20|20979.79|20859.79|20982|20862|20982.08|20862.08|20979.79|20859.79|10
1639002150000|2021-12-08 22:22:30|20981.78|20861.78|20983.68|20863.68|20983.68|20863.68|20981.78|20861.78|10
1639002160000|2021-12-08 22:22:40|20983.47|20863.47|20985.21|20865.21|20985.77|20865.77|20983.16|20863.16|10
1639002170000|2021-12-08 22:22:50|20985.65|20865.65|20986.54|20866.54|20986.71|20866.71|20985.65|20865.65|10
1639002180000|2021-12-08 22:23:00|20986.75|20866.75|20989.51|20869.51|20989.51|20869.51|20986.49|20866.49|10
1639002190000|2021-12-08 22:23:10|20989.64|20869.64|20992.88|20872.88|20992.88|20872.88|20989.64|20869.64|10
1639002200000|2021-12-08 22:23:20|20994.33|20874.33|20999.02|20879.02|20999.02|20879.02|20994.33|20874.33|10
1639002210000|2021-12-08 22:23:30|20998.9|20878.9|21003.25|20883.25|21003.25|20883.25|20998.9|20878.9|10
1639002220000|2021-12-08 22:23:40|21003.2|20883.2|21003.67|20883.67|21003.93|20883.93|21002.78|20882.78|10
1639002230000|2021-12-08 22:23:50|21004.26|20884.26|21006.83|20886.83|21006.83|20886.83|21003.72|20883.72|10
1639002240000|2021-12-08 22:24:00|21006.68|20886.68|21008.91|20888.91|21008.91|20888.91|21006.68|20886.68|10
1639002250000|2021-12-08 22:24:10|21009.18|20889.18|21011.71|20891.71|21011.71|20891.71|21008.55|20888.55|10
1639002260000|2021-12-08 22:24:20|21011.99|20891.99|21020.58|20900.58|21020.58|20900.58|21011.99|20891.99|9
1639002270000|2021-12-08 22:24:30|21022.11|20902.11|21026.45|20906.45|21026.45|20906.45|21021.74|20901.74|10
1639002280000|2021-12-08 22:24:40|21026.61|20906.61|21030.28|20910.28|21030.28|20910.28|21026.44|20906.44|10
1639002290000|2021-12-08 22:24:50|21030.8|20910.8|21036.67|20916.67|21036.88|20916.88|21030.8|20910.8|10
1639002300000|2021-12-08 22:25:00|21036.51|20916.51|21036.89|20916.89|21036.89|20916.89|21036.11|20916.11|9
1639002310000|2021-12-08 22:25:10|21036.94|20916.94|21034.76|20914.76|21036.94|20916.94|21034.48|20914.48|10
1639002320000|2021-12-08 22:25:20|21034.66|20914.66|21035.27|20915.27|21036.07|20916.07|21034.66|20914.66|10
1639002330000|2021-12-08 22:25:30|21034.68|20914.68|21036.23|20916.23|21036.23|20916.23|21034.68|20914.68|10
1639002340000|2021-12-08 22:25:40|21036.18|20916.18|21036.05|20916.05|21036.77|20916.77|21035.65|20915.65|10
1639002350000|2021-12-08 22:25:50|21035.73|20915.73|21032.29|20912.29|21035.73|20915.73|21032.29|20912.29|10
1639002360000|2021-12-08 22:26:00|21032.15|20912.15|21030.75|20910.75|21033|20913|21030.75|20910.75|9
1639002370000|2021-12-08 22:26:10|21030.66|20910.66|21031.64|20911.64|21031.64|20911.64|21030.66|20910.66|10
1639002380000|2021-12-08 22:26:20|21031.8|20911.8|21033.16|20913.16|21033.37|20913.37|21031.65|20911.65|10
1639002390000|2021-12-08 22:26:30|21033.12|20913.12|21033.64|20913.64|21033.66|20913.66|21032.81|20912.81|10
1639002400000|2021-12-08 22:26:40|21033.75|20913.75|21033.54|20913.54|21033.88|20913.88|21033.26|20913.26|10
1639002410000|2021-12-08 22:26:50|21033.67|20913.67|21032.81|20912.81|21033.87|20913.87|21032.76|20912.76|10
1639002420000|2021-12-08 22:27:00|21033.05|20913.05|21030.79|20910.79|21033.05|20913.05|21030.79|20910.79|9
1639002430000|2021-12-08 22:27:10|21030.78|20910.78|21030.58|20910.58|21030.88|20910.88|21030.5|20910.5|10
1639002440000|2021-12-08 22:27:20|21030.35|20910.35|21029.6|20909.6|21030.43|20910.43|21029.22|20909.22|10
1639002450000|2021-12-08 22:27:30|21029.86|20909.86|21029.68|20909.68|21029.91|20909.91|21029.31|20909.31|9
1639002460000|2021-12-08 22:27:40|21029.74|20909.74|21028.89|20908.89|21029.77|20909.77|21028.89|20908.89|9
1639002470000|2021-12-08 22:27:50|21028.86|20908.86|21027.88|20907.88|21028.86|20908.86|21027.72|20907.72|10
1639002480000|2021-12-08 22:28:00|21027.75|20907.75|21030.46|20910.46|21030.46|20910.46|21027.33|20907.33|9
1639002490000|2021-12-08 22:28:10|21031|20911|21029.21|20909.21|21031.25|20911.25|21029.2|20909.2|9
1639002500000|2021-12-08 22:28:20|21029.08|20909.08|21024.15|20904.15|21029.67|20909.67|21022.84|20902.84|10
1639002510000|2021-12-08 22:28:30|21024.08|20904.08|21022.95|20902.95|21024.08|20904.08|21022.84|20902.84|9
1639002520000|2021-12-08 22:28:40|21023.24|20903.24|21025.37|20905.37|21025.52|20905.52|21023.24|20903.24|10
1639002530000|2021-12-08 22:28:50|21025.34|20905.34|21024.35|20904.35|21025.34|20905.34|21024.24|20904.24|10
1639002540000|2021-12-08 22:29:00|21024.19|20904.19|21025.09|20905.09|21025.37|20905.37|21024.19|20904.19|8
1639002550000|2021-12-08 22:29:10|21025.38|20905.38|21026.63|20906.63|21026.63|20906.63|21025.38|20905.38|9
1639002560000|2021-12-08 22:29:20|21027.21|20907.21|21028.86|20908.86|21028.86|20908.86|21026.96|20906.96|9
1639002570000|2021-12-08 22:29:30|21028.79|20908.79|21033.01|20913.01|21033.01|20913.01|21028.77|20908.77|10
1639002580000|2021-12-08 22:29:40|21033.33|20913.33|21031.81|20911.81|21033.43|20913.43|21031.81|20911.81|10
1639002590000|2021-12-08 22:29:50|21031.36|20911.36|21033.34|20913.34|21033.34|20913.34|21031.36|20911.36|10
1639002600000|2021-12-08 22:30:00|21033.38|20913.38|21033.63|20913.63|21033.64|20913.64|21033.06|20913.06|10
1639002610000|2021-12-08 22:30:10|21033.31|20913.31|21034.91|20914.91|21035|20915|21033.31|20913.31|10
1639002620000|2021-12-08 22:30:20|21034.92|20914.92|21033.89|20913.89|21035.23|20915.23|21033.07|20913.07|10
1639002630000|2021-12-08 22:30:30|21034.76|20914.76|21033.54|20913.54|21034.77|20914.77|21033.02|20913.02|10
1639002640000|2021-12-08 22:30:40|21033.67|20913.67|21036.05|20916.05|21036.05|20916.05|21032.89|20912.89|9
1639002650000|2021-12-08 22:30:50|21036.69|20916.69|21041.74|20921.74|21041.74|20921.74|21036.69|20916.69|9
1639002660000|2021-12-08 22:31:00|21042.89|20922.89|21056.28|20936.28|21056.28|20936.28|21042.89|20922.89|10
1639002670000|2021-12-08 22:31:10|21051.51|20931.51|21049.18|20929.18|21051.55|20931.55|21049.18|20929.18|9
1639002680000|2021-12-08 22:31:20|21049.55|20929.55|21055.23|20935.23|21055.23|20935.23|21049.55|20929.55|10
1639002690000|2021-12-08 22:31:30|21055.5|20935.5|21055.29|20935.29|21055.84|20935.84|21055.1|20935.1|8
1639002700000|2021-12-08 22:31:40|21054.52|20934.52|21054.02|20934.02|21055.37|20935.37|21054|20934|8
1639002710000|2021-12-08 22:31:50|21053.3|20933.3|21053.15|20933.15|21053.3|20933.3|21052.92|20932.92|9
1639002720000|2021-12-08 22:32:00|21053.2|20933.2|21054.11|20934.11|21054.31|20934.31|21053.2|20933.2|8
1639002730000|2021-12-08 22:32:10|21055.53|20935.53|21056.18|20936.18|21056.18|20936.18|21055.15|20935.15|8
1639002740000|2021-12-08 22:32:20|21056.73|20936.73|21057.14|20937.14|21057.55|20937.55|21056.73|20936.73|8
1639002750000|2021-12-08 22:32:30|21057.08|20937.08|21057.91|20937.91|21057.91|20937.91|21056.62|20936.62|9
1639002760000|2021-12-08 22:32:40|21058.41|20938.41|21059.11|20939.11|21059.13|20939.13|21058.41|20938.41|8
1639002770000|2021-12-08 22:32:50|21058.86|20938.86|21059.22|20939.22|21059.22|20939.22|21058.74|20938.74|7
1639002780000|2021-12-08 22:33:00|21059.17|20939.17|21059.49|20939.49|21059.93|20939.93|21059.17|20939.17|6
1639002790000|2021-12-08 22:33:10|21059.61|20939.61|21058.09|20938.09|21059.61|20939.61|21058.09|20938.09|9
1639002800000|2021-12-08 22:33:20|21057.97|20937.97|21058.44|20938.44|21058.44|20938.44|21057.75|20937.75|8
1639002810000|2021-12-08 22:33:30|21058.4|20938.4|21058.33|20938.33|21058.62|20938.62|21057.99|20937.99|9
1639002820000|2021-12-08 22:33:40|21058.75|20938.75|21059.76|20939.76|21059.76|20939.76|21058.41|20938.41|7
1639002830000|2021-12-08 22:33:50|21059.72|20939.72|21060.03|20940.03|21060.09|20940.09|21059.47|20939.47|7
1639002840000|2021-12-08 22:34:00|21059.9|20939.9|21061.09|20941.09|21061.5|20941.5|21059.9|20939.9|7
1639002850000|2021-12-08 22:34:10|21061.07|20941.07|21061.7|20941.7|21061.94|20941.94|21061.03|20941.03|8
1639002860000|2021-12-08 22:34:20|21062.14|20942.14|21062.23|20942.23|21062.79|20942.79|21061.85|20941.85|9
1639002870000|2021-12-08 22:34:30|21062.31|20942.31|21062.9|20942.9|21062.9|20942.9|21062.31|20942.31|9
1639002880000|2021-12-08 22:34:40|21062.96|20942.96|21063.13|20943.13|21063.4|20943.4|21062.9|20942.9|10
1639002890000|2021-12-08 22:34:50|21063.14|20943.14|21065.85|20945.85|21065.85|20945.85|21063.14|20943.14|10
1639002900000|2021-12-08 22:35:00|21065.95|20945.95|21066.31|20946.31|21066.34|20946.34|21065.66|20945.66|9
1639002910000|2021-12-08 22:35:10|21065.17|20945.17|21065.51|20945.51|21065.51|20945.51|21064.64|20944.64|9
1639002920000|2021-12-08 22:35:20|21065.25|20945.25|21066.37|20946.37|21066.46|20946.46|21065.25|20945.25|9
1639002930000|2021-12-08 22:35:30|21066.64|20946.64|21068.77|20948.77|21068.77|20948.77|21066.64|20946.64|9
1639002940000|2021-12-08 22:35:40|21068|20948|21067.91|20947.91|21068.29|20948.29|21067.9|20947.9|9
1639002950000|2021-12-08 22:35:50|21068.14|20948.14|21068.57|20948.57|21068.7|20948.7|21067.84|20947.84|9
1639002960000|2021-12-08 22:36:00|21068.35|20948.35|21069.5|20949.5|21069.67|20949.67|21068.35|20948.35|9
1639002970000|2021-12-08 22:36:10|21069.34|20949.34|21070.17|20950.17|21070.49|20950.49|21069.34|20949.34|10
1639002980000|2021-12-08 22:36:20|21070.15|20950.15|21070.45|20950.45|21071.09|20951.09|21070.15|20950.15|10
1639002990000|2021-12-08 22:36:30|21070.39|20950.39|21071.91|20951.91|21071.91|20951.91|21070.18|20950.18|10
1639003000000|2021-12-08 22:36:40|21071.97|20951.97|21073.87|20953.87|21074.05|20954.05|21071.62|20951.62|10
1639003010000|2021-12-08 22:36:50|21074.68|20954.68|21074.7|20954.7|21074.93|20954.93|21074.53|20954.53|10
1639003020000|2021-12-08 22:37:00|21075|20955|21075.65|20955.65|21075.65|20955.65|21074.66|20954.66|9
1639003030000|2021-12-08 22:37:10|21075.68|20955.68|21075.82|20955.82|21076.18|20956.18|21075.46|20955.46|10
1639003040000|2021-12-08 22:37:20|21075.81|20955.81|21074.5|20954.5|21075.81|20955.81|21074.5|20954.5|10
1639003050000|2021-12-08 22:37:30|21074.51|20954.51|21076.06|20956.06|21076.48|20956.48|21074.31|20954.31|10
1639003060000|2021-12-08 22:37:40|21076.58|20956.58|21076.23|20956.23|21076.66|20956.66|21076.05|20956.05|10
1639003070000|2021-12-08 22:37:50|21075.55|20955.55|21077.41|20957.41|21077.41|20957.41|21075.4|20955.4|10
1639003080000|2021-12-08 22:38:00|21077.56|20957.56|21077.48|20957.48|21077.57|20957.57|21077.03|20957.03|10
1639003090000|2021-12-08 22:38:10|21077.39|20957.39|21078.66|20958.66|21078.66|20958.66|21077.31|20957.31|10
1639003100000|2021-12-08 22:38:20|21078.5|20958.5|21077.96|20957.96|21078.72|20958.72|21077.77|20957.77|9
1639003110000|2021-12-08 22:38:30|21077.76|20957.76|21078.67|20958.67|21078.75|20958.75|21077.76|20957.76|8
1639003120000|2021-12-08 22:38:40|21078.9|20958.9|21079.56|20959.56|21079.56|20959.56|21078.81|20958.81|8
1639003130000|2021-12-08 22:38:50|21079.52|20959.52|21080.52|20960.52|21080.55|20960.55|21079.07|20959.07|10
1639003140000|2021-12-08 22:39:00|21080.38|20960.38|21082.19|20962.19|21082.78|20962.78|21080.29|20960.29|10
1639003150000|2021-12-08 22:39:10|21083.37|20963.37|21084.49|20964.49|21084.68|20964.68|21083.13|20963.13|10
1639003160000|2021-12-08 22:39:20|21084.56|20964.56|21087.2|20967.2|21087.2|20967.2|21084.56|20964.56|10
1639003170000|2021-12-08 22:39:30|21087.25|20967.25|21089.43|20969.43|21089.43|20969.43|21087.25|20967.25|9
1639003180000|2021-12-08 22:39:40|21089.82|20969.82|21091.89|20971.89|21091.89|20971.89|21089.65|20969.65|10
1639003190000|2021-12-08 22:39:50|21091.85|20971.85|21093.56|20973.56|21093.61|20973.61|21091.85|20971.85|9
1639003200000|2021-12-08 22:40:00|21093.85|20973.85|21096.45|20976.45|21096.93|20976.93|21093.85|20973.85|10
1639003210000|2021-12-08 22:40:10|21096.33|20976.33|21096.98|20976.98|21096.98|20976.98|21095.97|20975.97|9
1639003220000|2021-12-08 22:40:20|21097.34|20977.34|21097.61|20977.61|21097.61|20977.61|21096.32|20976.32|10
1639003230000|2021-12-08 22:40:30|21097.73|20977.73|21097.03|20977.03|21097.8|20977.8|21097.03|20977.03|10
1639003240000|2021-12-08 22:40:40|21097.28|20977.28|21095.23|20975.23|21097.28|20977.28|21095.23|20975.23|10
1639003250000|2021-12-08 22:40:50|21095.13|20975.13|21096.27|20976.27|21099.7|20979.7|21094.61|20974.61|10
1639003260000|2021-12-08 22:41:00|21097.63|20977.63|21100.48|20980.48|21100.48|20980.48|21097.63|20977.63|10
1639003270000|2021-12-08 22:41:10|21100.4|20980.4|21100.89|20980.89|21101.79|20981.79|21100.36|20980.36|10
1639003280000|2021-12-08 22:41:20|21101.37|20981.37|21101.43|20981.43|21101.75|20981.75|21100.99|20980.99|9
1639003290000|2021-12-08 22:41:30|21101.53|20981.53|21107.13|20987.13|21107.13|20987.13|21101.53|20981.53|10
1639003300000|2021-12-08 22:41:40|21107.6|20987.6|21110.92|20990.92|21110.92|20990.92|21106.01|20986.01|10
1639003310000|2021-12-08 22:41:50|21110.81|20990.81|21113.02|20993.02|21113.11|20993.11|21110.78|20990.78|10
1639003320000|2021-12-08 22:42:00|21112.87|20992.87|21112.9|20992.9|21113.37|20993.37|21112.43|20992.43|9
1639003330000|2021-12-08 22:42:10|21112.88|20992.88|21113.05|20993.05|21113.27|20993.27|21112.49|20992.49|10
1639003340000|2021-12-08 22:42:20|21111.95|20991.95|21112.21|20992.21|21112.57|20992.57|21111.4|20991.4|10
1639003350000|2021-12-08 22:42:30|21111.86|20991.86|21111.31|20991.31|21111.86|20991.86|21111.11|20991.11|10
1639003360000|2021-12-08 22:42:40|21110.3|20990.3|21109.37|20989.37|21110.62|20990.62|21109.37|20989.37|9
1639003370000|2021-12-08 22:42:50|21109.95|20989.95|21108.02|20988.02|21109.95|20989.95|21108.02|20988.02|10
1639003380000|2021-12-08 22:43:00|21108.57|20988.57|21109.27|20989.27|21109.48|20989.48|21108.57|20988.57|10
1639003390000|2021-12-08 22:43:10|21109.81|20989.81|21108.14|20988.14|21109.81|20989.81|21108.14|20988.14|9
1639003400000|2021-12-08 22:43:20|21108.12|20988.12|21109.08|20989.08|21109.17|20989.17|21108.12|20988.12|10
1639003410000|2021-12-08 22:43:30|21109.46|20989.46|21107.77|20987.77|21109.46|20989.46|21107.47|20987.47|10
1639003420000|2021-12-08 22:43:40|21106.74|20986.74|21106.88|20986.88|21107.64|20987.64|21106.73|20986.73|8
1639003430000|2021-12-08 22:43:50|21106.99|20986.99|21109.2|20989.2|21109.2|20989.2|21106.99|20986.99|10
1639003440000|2021-12-08 22:44:00|21109.24|20989.24|21110.74|20990.74|21110.74|20990.74|21108.89|20988.89|9
1639003450000|2021-12-08 22:44:10|21110.36|20990.36|21110.55|20990.55|21111.02|20991.02|21110.36|20990.36|10
1639003460000|2021-12-08 22:44:20|21110.72|20990.72|21111.89|20991.89|21112.34|20992.34|21110.72|20990.72|9
1639003470000|2021-12-08 22:44:30|21112.26|20992.26|21111.66|20991.66|21112.26|20992.26|21111.44|20991.44|9
1639003480000|2021-12-08 22:44:40|21111.62|20991.62|21112.07|20992.07|21112.13|20992.13|21110.98|20990.98|9
1639003490000|2021-12-08 22:44:50|21112.22|20992.22|21113.59|20993.59|21113.59|20993.59|21112.03|20992.03|9
1639003500000|2021-12-08 22:45:00|21114.13|20994.13|21115.84|20995.84|21115.84|20995.84|21113.45|20993.45|10
1639003510000|2021-12-08 22:45:10|21116.91|20996.91|21115.99|20995.99|21116.91|20996.91|21114.94|20994.94|9
1639003520000|2021-12-08 22:45:20|21115.32|20995.32|21118.02|20998.02|21118.02|20998.02|21115.04|20995.04|10
1639003530000|2021-12-08 22:45:30|21117.93|20997.93|21117.34|20997.34|21119.01|20999.01|21116.85|20996.85|10
1639003540000|2021-12-08 22:45:40|21116.98|20996.98|21117.71|20997.71|21117.71|20997.71|21116.52|20996.52|10
1639003550000|2021-12-08 22:45:50|21118.66|20998.66|21119.57|20999.57|21119.76|20999.76|21118.66|20998.66|9
1639003560000|2021-12-08 22:46:00|21119.43|20999.43|21118.67|20998.67|21119.43|20999.43|21117.74|20997.74|10
1639003570000|2021-12-08 22:46:10|21118.89|20998.89|21121.61|21001.61|21121.74|21001.74|21118.33|20998.33|10
1639003580000|2021-12-08 22:46:20|21121.31|21001.31|21121.32|21001.32|21121.56|21001.56|21120.4|21000.4|10
1639003590000|2021-12-08 22:46:30|21121.64|21001.64|21123.32|21003.32|21123.45|21003.45|21121.64|21001.64|10
1639003600000|2021-12-08 22:46:40|21122.65|21002.65|21122.93|21002.93|21123.09|21003.09|21121.25|21001.25|10
1639003610000|2021-12-08 22:46:50|21122.94|21002.94|21123.73|21003.73|21124.11|21004.11|21122.7|21002.7|10
1639003620000|2021-12-08 22:47:00|21123.32|21003.32|21122.44|21002.44|21123.76|21003.76|21122.26|21002.26|10
1639003630000|2021-12-08 22:47:10|21122.29|21002.29|21119.1|20999.1|21122.29|21002.29|21118.93|20998.93|10
1639003640000|2021-12-08 22:47:20|21119.38|20999.38|21117.58|20997.58|21119.38|20999.38|21117.55|20997.55|10
1639003650000|2021-12-08 22:47:30|21117.84|20997.84|21117.29|20997.29|21118|20998|21116.66|20996.66|10
1639003660000|2021-12-08 22:47:40|21117.27|20997.27|21111.23|20991.23|21117.27|20997.27|21111.23|20991.23|10
1639003670000|2021-12-08 22:47:50|21111.91|20991.91|21111.94|20991.94|21112.64|20992.64|21111.43|20991.43|10
1639003680000|2021-12-08 22:48:00|21109.64|20989.64|21104.31|20984.31|21109.64|20989.64|21104.31|20984.31|10
1639003690000|2021-12-08 22:48:10|21103.85|20983.85|21094.15|20974.15|21103.85|20983.85|21094.15|20974.15|10
1639003700000|2021-12-08 22:48:20|21093.39|20973.39|21089.44|20969.44|21093.39|20973.39|21089.03|20969.03|10
1639003710000|2021-12-08 22:48:30|21088.44|20968.44|21089.68|20969.68|21089.74|20969.74|21088.4|20968.4|10
1639003720000|2021-12-08 22:48:40|21090.24|20970.24|21090.4|20970.4|21091.7|20971.7|21090.24|20970.24|9
1639003730000|2021-12-08 22:48:50|21089.92|20969.92|21090.28|20970.28|21090.87|20970.87|21088.38|20968.38|10
1639003740000|2021-12-08 22:49:00|21090.36|20970.36|21085.75|20965.75|21090.36|20970.36|21085.37|20965.37|10
1639003750000|2021-12-08 22:49:10|21085.36|20965.36|21079.88|20959.88|21085.36|20965.36|21079.88|20959.88|10
1639003760000|2021-12-08 22:49:20|21078.86|20958.86|21070.81|20950.81|21078.86|20958.86|21070.81|20950.81|10
1639003770000|2021-12-08 22:49:30|21070.11|20950.11|21069.73|20949.73|21071.14|20951.14|21069.73|20949.73|9
1639003780000|2021-12-08 22:49:40|21069.06|20949.06|21068.12|20948.12|21069.06|20949.06|21067.42|20947.42|9
1639003790000|2021-12-08 22:49:50|21067.43|20947.43|21061.48|20941.48|21067.43|20947.43|21061.48|20941.48|10
1639003800000|2021-12-08 22:50:00|21059.83|20939.83|21059.97|20939.97|21061.52|20941.52|21059.83|20939.83|10
1639003810000|2021-12-08 22:50:10|21059.99|20939.99|21055.06|20935.06|21060.49|20940.49|21054.81|20934.81|10
1639003820000|2021-12-08 22:50:20|21050.57|20930.57|21038.36|20918.36|21050.57|20930.57|21038.36|20918.36|10
1639003830000|2021-12-08 22:50:30|21036.38|20916.38|21028.3|20908.3|21036.38|20916.38|21028.3|20908.3|10
1639003840000|2021-12-08 22:50:40|21028.04|20908.04|21023.37|20903.37|21028.33|20908.33|21021.6|20901.6|10
1639003850000|2021-12-08 22:50:50|21021.88|20901.88|21011.5|20891.5|21022.85|20902.85|21011.5|20891.5|10
1639003860000|2021-12-08 22:51:00|21006.4|20886.4|21004.64|20884.64|21006.4|20886.4|21003.8|20883.8|10
1639003870000|2021-12-08 22:51:10|21004|20884|21000.98|20880.98|21004.8|20884.8|21000.98|20880.98|10
1639003880000|2021-12-08 22:51:20|21001.32|20881.32|20993.92|20873.92|21001.74|20881.74|20993.92|20873.92|10
1639003890000|2021-12-08 22:51:30|20993.52|20873.52|20990.9|20870.9|20993.52|20873.52|20990.9|20870.9|10
1639003900000|2021-12-08 22:51:40|20991.73|20871.73|20987.76|20867.76|20992.63|20872.63|20987.36|20867.36|9
1639003910000|2021-12-08 22:51:50|20987.59|20867.59|20989.46|20869.46|20989.46|20869.46|20987.59|20867.59|10
1639003920000|2021-12-08 22:52:00|20989.15|20869.15|20988.78|20868.78|20989.15|20869.15|20988.41|20868.41|10
1639003930000|2021-12-08 22:52:10|20988.76|20868.76|20987.93|20867.93|20988.9|20868.9|20987.21|20867.21|10
1639003940000|2021-12-08 22:52:20|20987.91|20867.91|20989.69|20869.69|20989.69|20869.69|20987.91|20867.91|10
1639003950000|2021-12-08 22:52:30|20989.54|20869.54|20987.62|20867.62|20989.54|20869.54|20986.71|20866.71|10
1639003960000|2021-12-08 22:52:40|20988.45|20868.45|20991.2|20871.2|20991.2|20871.2|20987.27|20867.27|10
1639003970000|2021-12-08 22:52:50|20991.57|20871.57|20990.25|20870.25|20991.57|20871.57|20990.03|20870.03|10
1639003980000|2021-12-08 22:53:00|20990.27|20870.27|20988.66|20868.66|20990.59|20870.59|20988.25|20868.25|9
1639003990000|2021-12-08 22:53:10|20988.12|20868.12|20987.26|20867.26|20988.31|20868.31|20987.25|20867.25|10
1639004000000|2021-12-08 22:53:20|20987.24|20867.24|20984.96|20864.96|20987.76|20867.76|20984.96|20864.96|9
1639004010000|2021-12-08 22:53:30|20984.22|20864.22|20978.88|20858.88|20984.22|20864.22|20978.88|20858.88|10
1639004020000|2021-12-08 22:53:40|20978.39|20858.39|20972.05|20852.05|20978.39|20858.39|20971.99|20851.99|10
1639004030000|2021-12-08 22:53:50|20971.59|20851.59|20965.38|20845.38|20971.59|20851.59|20965.38|20845.38|10
1639004040000|2021-12-08 22:54:00|20964.25|20844.25|20952.62|20832.62|20964.25|20844.25|20952.62|20832.62|9
1639004050000|2021-12-08 22:54:10|20953.35|20833.35|20951.87|20831.87|20953.35|20833.35|20951.39|20831.39|10
1639004060000|2021-12-08 22:54:20|20951.59|20831.59|20949.24|20829.24|20951.59|20831.59|20948.08|20828.08|9
1639004070000|2021-12-08 22:54:30|20949.07|20829.07|20940.38|20820.38|20949.07|20829.07|20939.4|20819.4|9
1639004080000|2021-12-08 22:54:40|20930.33|20810.33|20917.2|20797.2|20931.89|20811.89|20917.2|20797.2|10
1639004090000|2021-12-08 22:54:50|20908.48|20788.48|20911.18|20791.18|20912.63|20792.63|20904.69|20784.69|10
1639004100000|2021-12-08 22:55:00|20911.91|20791.91|20913.86|20793.86|20914.6|20794.6|20911.91|20791.91|10
1639004110000|2021-12-08 22:55:10|20913.08|20793.08|20913.65|20793.65|20913.77|20793.77|20910.46|20790.46|10
1639004120000|2021-12-08 22:55:20|20914.21|20794.21|20923.44|20803.44|20924.05|20804.05|20914.21|20794.21|9
1639004130000|2021-12-08 22:55:30|20922.46|20802.46|20921.96|20801.96|20923.73|20803.73|20921.5|20801.5|10
1639004140000|2021-12-08 22:55:40|20922.51|20802.51|20924.26|20804.26|20924.26|20804.26|20921.65|20801.65|10
1639004150000|2021-12-08 22:55:50|20924.11|20804.11|20926.12|20806.12|20927.19|20807.19|20923.63|20803.63|9
1639004160000|2021-12-08 22:56:00|20925.01|20805.01|20920.82|20800.82|20925.06|20805.06|20920.82|20800.82|10
1639004170000|2021-12-08 22:56:10|20918.24|20798.24|20908.24|20788.24|20918.24|20798.24|20908.24|20788.24|10
1639004180000|2021-12-08 22:56:20|20907.36|20787.36|20893.54|20773.54|20907.36|20787.36|20893.54|20773.54|10
1639004190000|2021-12-08 22:56:30|20892.08|20772.08|20880.75|20760.75|20892.08|20772.08|20880.75|20760.75|10
1639004200000|2021-12-08 22:56:40|20880.7|20760.7|20877.03|20757.03|20880.7|20760.7|20876.43|20756.43|9
1639004210000|2021-12-08 22:56:50|20876.11|20756.11|20874.76|20754.76|20876.77|20756.77|20874.76|20754.76|10
1639004220000|2021-12-08 22:57:00|20875.64|20755.64|20877.22|20757.22|20877.78|20757.78|20875.15|20755.15|10
1639004230000|2021-12-08 22:57:10|20877.21|20757.21|20873.61|20753.61|20877.21|20757.21|20873.45|20753.45|10
1639004240000|2021-12-08 22:57:20|20874.27|20754.27|20879.03|20759.03|20881.86|20761.86|20874.27|20754.27|10
1639004250000|2021-12-08 22:57:30|20879.46|20759.46|20873.77|20753.77|20879.63|20759.63|20873.77|20753.77|10
1639004260000|2021-12-08 22:57:40|20873.26|20753.26|20867.05|20747.05|20873.26|20753.26|20866.83|20746.83|10
1639004270000|2021-12-08 22:57:50|20867.04|20747.04|20857.17|20737.17|20867.04|20747.04|20856.76|20736.76|9
1639004280000|2021-12-08 22:58:00|20856.78|20736.78|20859.41|20739.41|20859.41|20739.41|20856.78|20736.78|9
1639004290000|2021-12-08 22:58:10|20858.85|20738.85|20863.92|20743.92|20864.15|20744.15|20858.85|20738.85|9
1639004300000|2021-12-08 22:58:20|20865.98|20745.98|20866.91|20746.91|20867.18|20747.18|20865.98|20745.98|10
1639004310000|2021-12-08 22:58:30|20867.6|20747.6|20870.68|20750.68|20870.68|20750.68|20867.6|20747.6|10
1639004320000|2021-12-08 22:58:40|20871.19|20751.19|20872.25|20752.25|20872.25|20752.25|20870.66|20750.66|10
1639004330000|2021-12-08 22:58:50|20871.88|20751.88|20871.86|20751.86|20872.96|20752.96|20871.67|20751.67|10
1639004340000|2021-12-08 22:59:00|20871.67|20751.67|20867.58|20747.58|20871.67|20751.67|20867.45|20747.45|10
1639004350000|2021-12-08 22:59:10|20867.2|20747.2|20868.99|20748.99|20868.99|20748.99|20866.28|20746.28|10
1639004360000|2021-12-08 22:59:20|20869.19|20749.19|20865.38|20745.38|20869.27|20749.27|20865.38|20745.38|10
1639004370000|2021-12-08 22:59:30|20865.85|20745.85|20875.73|20755.73|20875.73|20755.73|20865.85|20745.85|9
1639004380000|2021-12-08 22:59:40|20876.92|20756.92|20880.46|20760.46|20880.46|20760.46|20875.39|20755.39|10
1639004390000|2021-12-08 22:59:50|20881.25|20761.25|20884.82|20764.82|20885.39|20765.39|20881.25|20761.25|10
1639004400000|2021-12-08 23:00:00|20885.81|20765.81|20894.32|20774.32|20894.32|20774.32|20885.81|20765.81|10
1639004410000|2021-12-08 23:00:10|20896.49|20776.49|20919.37|20799.37|20920.62|20800.62|20896.49|20776.49|10
1639004420000|2021-12-08 23:00:20|20922.42|20802.42|20933.28|20813.28|20933.28|20813.28|20922.42|20802.42|10
1639004430000|2021-12-08 23:00:30|20932.51|20812.51|20929.37|20809.37|20933.07|20813.07|20929.37|20809.37|9
1639004440000|2021-12-08 23:00:40|20929.26|20809.26|20931.55|20811.55|20932.22|20812.22|20928.5|20808.5|10
1639004450000|2021-12-08 23:00:50|20932.11|20812.11|20934.19|20814.19|20934.19|20814.19|20932.11|20812.11|9
1639004460000|2021-12-08 23:01:00|20934.74|20814.74|20934.13|20814.13|20934.99|20814.99|20933.88|20813.88|10
1639004470000|2021-12-08 23:01:10|20934.71|20814.71|20939.34|20819.34|20940.64|20820.64|20933.55|20813.55|10
1639004480000|2021-12-08 23:01:20|20942.22|20822.22|20951.66|20831.66|20951.66|20831.66|20942.02|20822.02|10
1639004490000|2021-12-08 23:01:30|20952.57|20832.57|20956.88|20836.88|20956.88|20836.88|20952.57|20832.57|10
1639004500000|2021-12-08 23:01:40|20957.71|20837.71|20960.02|20840.02|20960.02|20840.02|20957.71|20837.71|10
1639004510000|2021-12-08 23:01:50|20959.89|20839.89|20964.66|20844.66|20964.66|20844.66|20959.89|20839.89|10
1639004520000|2021-12-08 23:02:00|20964.64|20844.64|20965.76|20845.76|20966.06|20846.06|20963.79|20843.79|9
1639004530000|2021-12-08 23:02:10|20965.01|20845.01|20961.64|20841.64|20965.01|20845.01|20960.36|20840.36|10
1639004540000|2021-12-08 23:02:20|20962.08|20842.08|20961.08|20841.08|20962.53|20842.53|20961.08|20841.08|9
1639004550000|2021-12-08 23:02:30|20961.24|20841.24|20960.95|20840.95|20962.09|20842.09|20960.78|20840.78|10
1639004560000|2021-12-08 23:02:40|20960.59|20840.59|20957.34|20837.34|20960.96|20840.96|20957.34|20837.34|10
1639004570000|2021-12-08 23:02:50|20958.17|20838.17|20960.73|20840.73|20961.47|20841.47|20958.17|20838.17|9
1639004580000|2021-12-08 23:03:00|20961.26|20841.26|20962.51|20842.51|20962.51|20842.51|20960.62|20840.62|10
1639004590000|2021-12-08 23:03:10|20962.68|20842.68|20963.23|20843.23|20963.23|20843.23|20962.54|20842.54|10
1639004600000|2021-12-08 23:03:20|20962.69|20842.69|20963.93|20843.93|20963.93|20843.93|20962.48|20842.48|10
1639004610000|2021-12-08 23:03:30|20963.73|20843.73|20961.34|20841.34|20963.73|20843.73|20961.34|20841.34|10
1639004620000|2021-12-08 23:03:40|20961.32|20841.32|20959.01|20839.01|20961.32|20841.32|20957.84|20837.84|10
1639004630000|2021-12-08 23:03:50|20958.84|20838.84|20950.88|20830.88|20958.84|20838.84|20950.88|20830.88|10
1639004640000|2021-12-08 23:04:00|20949.93|20829.93|20948.47|20828.47|20949.93|20829.93|20947.03|20827.03|10
1639004650000|2021-12-08 23:04:10|20948.77|20828.77|20946.88|20826.88|20949.28|20829.28|20946.88|20826.88|10
1639004660000|2021-12-08 23:04:20|20946.64|20826.64|20944.04|20824.04|20946.64|20826.64|20944.04|20824.04|10
1639004670000|2021-12-08 23:04:30|20944.23|20824.23|20943.42|20823.42|20944.43|20824.43|20943.42|20823.42|10
1639004680000|2021-12-08 23:04:40|20943.02|20823.02|20936.61|20816.61|20943.02|20823.02|20936.61|20816.61|10
1639004690000|2021-12-08 23:04:50|20935.26|20815.26|20921.85|20801.85|20935.26|20815.26|20921.85|20801.85|10
1639004700000|2021-12-08 23:05:00|20920.11|20800.11|20914.14|20794.14|20920.11|20800.11|20914.14|20794.14|10
1639004710000|2021-12-08 23:05:10|20913.38|20793.38|20906.59|20786.59|20913.38|20793.38|20906.08|20786.08|10
1639004720000|2021-12-08 23:05:20|20906.64|20786.64|20906.67|20786.67|20907|20787|20905.63|20785.63|10
1639004730000|2021-12-08 23:05:30|20906.43|20786.43|20918.78|20798.78|20918.95|20798.95|20906.33|20786.33|10
1639004740000|2021-12-08 23:05:40|20919.35|20799.35|20922.16|20802.16|20922.16|20802.16|20919.34|20799.34|10
1639004750000|2021-12-08 23:05:50|20921.86|20801.86|20927.38|20807.38|20927.68|20807.68|20921.86|20801.86|10
1639004760000|2021-12-08 23:06:00|20928.09|20808.09|20937.36|20817.36|20937.81|20817.81|20928.09|20808.09|10
1639004770000|2021-12-08 23:06:10|20937.43|20817.43|20936.66|20816.66|20940.15|20820.15|20936.27|20816.27|10
1639004780000|2021-12-08 23:06:20|20936.76|20816.76|20934.63|20814.63|20936.76|20816.76|20933.47|20813.47|10
1639004790000|2021-12-08 23:06:30|20934.35|20814.35|20938.47|20818.47|20938.47|20818.47|20934.35|20814.35|10
1639004800000|2021-12-08 23:06:40|20938.79|20818.79|20940.93|20820.93|20941.22|20821.22|20938.79|20818.79|10
1639004810000|2021-12-08 23:06:50|20940.78|20820.78|20941.38|20821.38|20941.38|20821.38|20939.38|20819.38|10
1639004820000|2021-12-08 23:07:00|20941.56|20821.56|20945.25|20825.25|20945.25|20825.25|20941.56|20821.56|10
1639004830000|2021-12-08 23:07:10|20944.53|20824.53|20948.86|20828.86|20948.86|20828.86|20944.53|20824.53|10
1639004840000|2021-12-08 23:07:20|20949.31|20829.31|20951.21|20831.21|20951.21|20831.21|20949.2|20829.2|10
1639004850000|2021-12-08 23:07:30|20951.33|20831.33|20954.83|20834.83|20954.83|20834.83|20951.33|20831.33|10
1639004860000|2021-12-08 23:07:40|20955.66|20835.66|20958.34|20838.34|20958.34|20838.34|20955.66|20835.66|10
1639004870000|2021-12-08 23:07:50|20958.49|20838.49|20957.98|20837.98|20959.01|20839.01|20957.48|20837.48|10
1639004880000|2021-12-08 23:08:00|20958.12|20838.12|20957.37|20837.37|20958.7|20838.7|20957.37|20837.37|10
1639004890000|2021-12-08 23:08:10|20957.76|20837.76|20957.46|20837.46|20957.76|20837.76|20957.17|20837.17|10
1639004900000|2021-12-08 23:08:20|20957.11|20837.11|20960.24|20840.24|20960.26|20840.26|20957.11|20837.11|10
1639004910000|2021-12-08 23:08:30|20961.05|20841.05|20969.64|20849.64|20969.64|20849.64|20961.05|20841.05|10
1639004920000|2021-12-08 23:08:40|20969.66|20849.66|20973.21|20853.21|20973.21|20853.21|20969.66|20849.66|10
1639004930000|2021-12-08 23:08:50|20973.47|20853.47|20973.47|20853.47|20973.92|20853.92|20973.03|20853.03|10
1639004940000|2021-12-08 23:09:00|20973.75|20853.75|20976.18|20856.18|20976.45|20856.45|20973.75|20853.75|10
1639004950000|2021-12-08 23:09:10|20976.7|20856.7|20978.95|20858.95|20979.63|20859.63|20976.7|20856.7|10
1639004960000|2021-12-08 23:09:20|20976.48|20856.48|20980.31|20860.31|20980.31|20860.31|20975.45|20855.45|10
1639004970000|2021-12-08 23:09:30|20980.75|20860.75|20985.33|20865.33|20985.33|20865.33|20980.7|20860.7|10
1639004980000|2021-12-08 23:09:40|20985.36|20865.36|20989.03|20869.03|20989.03|20869.03|20985.36|20865.36|10
1639004990000|2021-12-08 23:09:50|20988.88|20868.88|20988.57|20868.57|20988.91|20868.91|20987.83|20867.83|10
1639005000000|2021-12-08 23:10:00|20988.98|20868.98|20987.85|20867.85|20988.98|20868.98|20987.85|20867.85|10
1639005010000|2021-12-08 23:10:10|20990.06|20870.06|20993.78|20873.78|20993.78|20873.78|20989.78|20869.78|10
1639005020000|2021-12-08 23:10:20|20994.37|20874.37|20992.39|20872.39|20996.66|20876.66|20992.39|20872.39|10
1639005030000|2021-12-08 23:10:30|20991.33|20871.33|20987.26|20867.26|20991.33|20871.33|20985.82|20865.82|9
1639005040000|2021-12-08 23:10:40|20986.65|20866.65|20986.66|20866.66|20986.91|20866.91|20986.05|20866.05|10
1639005050000|2021-12-08 23:10:50|20986.73|20866.73|20991.62|20871.62|20991.62|20871.62|20986.73|20866.73|10
1639005060000|2021-12-08 23:11:00|20991.13|20871.13|20991.65|20871.65|20992.71|20872.71|20991.13|20871.13|10
1639005070000|2021-12-08 23:11:10|20991.46|20871.46|20991.41|20871.41|20993.13|20873.13|20991.27|20871.27|10
1639005080000|2021-12-08 23:11:20|20991.15|20871.15|20989.66|20869.66|20991.15|20871.15|20988.87|20868.87|9
1639005090000|2021-12-08 23:11:30|20989.44|20869.44|20989.55|20869.55|20989.93|20869.93|20989.06|20869.06|10
1639005100000|2021-12-08 23:11:40|20989.05|20869.05|20991.48|20871.48|20991.48|20871.48|20989.01|20869.01|10
1639005110000|2021-12-08 23:11:50|20990.98|20870.98|20992.19|20872.19|20992.19|20872.19|20990.85|20870.85|9
1639005120000|2021-12-08 23:12:00|20992.16|20872.16|20993.11|20873.11|20993.16|20873.16|20992.07|20872.07|10
1639005130000|2021-12-08 23:12:10|20993.38|20873.38|20994.02|20874.02|20994.02|20874.02|20992.82|20872.82|9
1639005140000|2021-12-08 23:12:20|20994.1|20874.1|20993.39|20873.39|20996.35|20876.35|20993.39|20873.39|10
1639005150000|2021-12-08 23:12:30|20993.21|20873.21|20985.74|20865.74|20993.21|20873.21|20985.74|20865.74|10
1639005160000|2021-12-08 23:12:40|20985.96|20865.96|20982.52|20862.52|20985.96|20865.96|20982.52|20862.52|10
1639005170000|2021-12-08 23:12:50|20982.78|20862.78|20983.38|20863.38|20983.38|20863.38|20982.2|20862.2|10
1639005180000|2021-12-08 23:13:00|20983.52|20863.52|20986.55|20866.55|20986.55|20866.55|20982.56|20862.56|10
1639005190000|2021-12-08 23:13:10|20986.28|20866.28|20989.75|20869.75|20989.75|20869.75|20986.28|20866.28|9
1639005200000|2021-12-08 23:13:20|20989.7|20869.7|20990.71|20870.71|20991.69|20871.69|20989.35|20869.35|10
1639005210000|2021-12-08 23:13:30|20991.73|20871.73|20994.53|20874.53|20995.08|20875.08|20991.73|20871.73|10
1639005220000|2021-12-08 23:13:40|20995.05|20875.05|20998.51|20878.51|20998.51|20878.51|20994.47|20874.47|10
1639005230000|2021-12-08 23:13:50|20998.3|20878.3|20999.32|20879.32|20999.32|20879.32|20996.52|20876.52|10
1639005240000|2021-12-08 23:14:00|20998.54|20878.54|21001.63|20881.63|21001.92|20881.92|20998.54|20878.54|10
1639005250000|2021-12-08 23:14:10|21001.37|20881.37|21005.11|20885.11|21005.12|20885.12|21001.37|20881.37|10
1639005260000|2021-12-08 23:14:20|21005.06|20885.06|21007.28|20887.28|21007.28|20887.28|21005.06|20885.06|10
1639005270000|2021-12-08 23:14:30|21007.34|20887.34|21006.29|20886.29|21007.84|20887.84|21006.22|20886.22|9
1639005280000|2021-12-08 23:14:40|21006.02|20886.02|21006.75|20886.75|21007.86|20887.86|21006.02|20886.02|9
1639005290000|2021-12-08 23:14:50|21006.81|20886.81|21007.49|20887.49|21008.02|20888.02|21006.81|20886.81|10
1639005300000|2021-12-08 23:15:00|21007.38|20887.38|21007.57|20887.57|21007.81|20887.81|21007.07|20887.07|10
1639005310000|2021-12-08 23:15:10|21007.58|20887.58|21013.27|20893.27|21013.27|20893.27|21007.58|20887.58|10
1639005320000|2021-12-08 23:15:20|21013.6|20893.6|21020.97|20900.97|21020.97|20900.97|21013.6|20893.6|10
1639005330000|2021-12-08 23:15:30|21021.18|20901.18|21030.16|20910.16|21030.16|20910.16|21021.18|20901.18|8
1639005340000|2021-12-08 23:15:40|21029.9|20909.9|21030.27|20910.27|21030.78|20910.78|21028.68|20908.68|10
1639005350000|2021-12-08 23:15:50|21030.3|20910.3|21030.71|20910.71|21030.71|20910.71|21029.39|20909.39|10
1639005360000|2021-12-08 23:16:00|21030.95|20910.95|21035.71|20915.71|21035.71|20915.71|21030.95|20910.95|10
1639005370000|2021-12-08 23:16:10|21038.12|20918.12|21042.32|20922.32|21042.32|20922.32|21037.61|20917.61|10
1639005380000|2021-12-08 23:16:20|21042.66|20922.66|21043.82|20923.82|21044.6|20924.6|21042.66|20922.66|10
1639005390000|2021-12-08 23:16:30|21043.98|20923.98|21048.56|20928.56|21048.56|20928.56|21043.98|20923.98|9
1639005400000|2021-12-08 23:16:40|21048.32|20928.32|21051.31|20931.31|21051.46|20931.46|21048.32|20928.32|10
1639005410000|2021-12-08 23:16:50|21052.69|20932.69|21050.55|20930.55|21052.77|20932.77|21050.55|20930.55|9
1639005420000|2021-12-08 23:17:00|21050.26|20930.26|21052.16|20932.16|21052.16|20932.16|21049.88|20929.88|10
1639005430000|2021-12-08 23:17:10|21051.35|20931.35|21049.77|20929.77|21051.35|20931.35|21049.38|20929.38|10
1639005440000|2021-12-08 23:17:20|21049.78|20929.78|21049.77|20929.77|21050.12|20930.12|21048.97|20928.97|10
1639005450000|2021-12-08 23:17:30|21049.67|20929.67|21046.66|20926.66|21049.96|20929.96|21046.61|20926.61|10
1639005460000|2021-12-08 23:17:40|21046.51|20926.51|21047.37|20927.37|21047.63|20927.63|21046.51|20926.51|10
1639005470000|2021-12-08 23:17:50|21047.11|20927.11|21044.32|20924.32|21047.11|20927.11|21044.32|20924.32|9
1639005480000|2021-12-08 23:18:00|21044.26|20924.26|21045.49|20925.49|21045.72|20925.72|21044.26|20924.26|10
1639005490000|2021-12-08 23:18:10|21046.05|20926.05|21048.5|20928.5|21048.5|20928.5|21045.92|20925.92|10
1639005500000|2021-12-08 23:18:20|21048.88|20928.88|21049.59|20929.59|21049.91|20929.91|21048.88|20928.88|10
1639005510000|2021-12-08 23:18:30|21048.65|20928.65|21048.71|20928.71|21048.97|20928.97|21048.45|20928.45|10
1639005520000|2021-12-08 23:18:40|21048.94|20928.94|21049.02|20929.02|21049.73|20929.73|21048.88|20928.88|9
1639005530000|2021-12-08 23:18:50|21048.8|20928.8|21048.88|20928.88|21049|20929|21048.47|20928.47|10
1639005540000|2021-12-08 23:19:00|21048.65|20928.65|21049|20929|21049.34|20929.34|21048.44|20928.44|10
1639005550000|2021-12-08 23:19:10|21048.76|20928.76|21050.62|20930.62|21050.62|20930.62|21048.76|20928.76|10
1639005560000|2021-12-08 23:19:20|21051.73|20931.73|21052.17|20932.17|21052.18|20932.18|21051.73|20931.73|9
1639005570000|2021-12-08 23:19:30|21052.53|20932.53|21057.41|20937.41|21057.41|20937.41|21052.53|20932.53|9
1639005580000|2021-12-08 23:19:40|21058.08|20938.08|21061.71|20941.71|21061.77|20941.77|21058.08|20938.08|10
1639005590000|2021-12-08 23:19:50|21061.8|20941.8|21063.33|20943.33|21063.33|20943.33|21061.8|20941.8|10
1639005600000|2021-12-08 23:20:00|21063.45|20943.45|21065.16|20945.16|21065.47|20945.47|21063.45|20943.45|10
1639005610000|2021-12-08 23:20:10|21065.26|20945.26|21066.19|20946.19|21068.64|20948.64|21065.26|20945.26|9
1639005620000|2021-12-08 23:20:20|21065.97|20945.97|21063|20943|21066.56|20946.56|21063|20943|10
1639005630000|2021-12-08 23:20:30|21062.83|20942.83|21066.03|20946.03|21066.03|20946.03|21062.83|20942.83|10
1639005640000|2021-12-08 23:20:40|21066.27|20946.27|21069.57|20949.57|21069.57|20949.57|21066.27|20946.27|10
1639005650000|2021-12-08 23:20:50|21069.12|20949.12|21073.22|20953.22|21073.22|20953.22|21069.12|20949.12|10
1639005660000|2021-12-08 23:21:00|21073.13|20953.13|21074.93|20954.93|21074.93|20954.93|21072.92|20952.92|10
1639005670000|2021-12-08 23:21:10|21075.26|20955.26|21081.73|20961.73|21081.73|20961.73|21075.26|20955.26|9
1639005680000|2021-12-08 23:21:20|21081.79|20961.79|21088.09|20968.09|21088.09|20968.09|21081.79|20961.79|10
1639005690000|2021-12-08 23:21:30|21088.08|20968.08|21090.45|20970.45|21090.72|20970.72|21087.7|20967.7|9
1639005700000|2021-12-08 23:21:40|21091.05|20971.05|21092.06|20972.06|21092.4|20972.4|21090.64|20970.64|10
1639005710000|2021-12-08 23:21:50|21095.01|20975.01|21092.69|20972.69|21096.77|20976.77|21092.69|20972.69|10
1639005720000|2021-12-08 23:22:00|21092.66|20972.66|21093.46|20973.46|21093.46|20973.46|21091.58|20971.58|9
1639005730000|2021-12-08 23:22:10|21093.36|20973.36|21096.55|20976.55|21096.91|20976.91|21093.36|20973.36|10
1639005740000|2021-12-08 23:22:20|21096|20976|21097.95|20977.95|21098.47|20978.47|21095.71|20975.71|10
1639005750000|2021-12-08 23:22:30|21098.76|20978.76|21090.25|20970.25|21098.76|20978.76|21090.25|20970.25|10
1639005760000|2021-12-08 23:22:40|21090.13|20970.13|21084.05|20964.05|21090.13|20970.13|21084.05|20964.05|10
1639005770000|2021-12-08 23:22:50|21084.12|20964.12|21079.21|20959.21|21084.12|20964.12|21079.21|20959.21|10
1639005780000|2021-12-08 23:23:00|21078.79|20958.79|21077.17|20957.17|21078.79|20958.79|21077.14|20957.14|9
1639005790000|2021-12-08 23:23:10|21077.05|20957.05|21076.95|20956.95|21077.23|20957.23|21075.87|20955.87|10
1639005800000|2021-12-08 23:23:20|21076.68|20956.68|21077.26|20957.26|21078.04|20958.04|21076.68|20956.68|10
1639005810000|2021-12-08 23:23:30|21077.55|20957.55|21078.99|20958.99|21079.04|20959.04|21077.39|20957.39|10
1639005820000|2021-12-08 23:23:40|21079.21|20959.21|21079.59|20959.59|21079.95|20959.95|21079.17|20959.17|10
1639005830000|2021-12-08 23:23:50|21079.22|20959.22|21081.73|20961.73|21081.78|20961.78|21079.15|20959.15|10
1639005840000|2021-12-08 23:24:00|21081.75|20961.75|21082.63|20962.63|21083.08|20963.08|21081.75|20961.75|10
1639005850000|2021-12-08 23:24:10|21082.84|20962.84|21084.88|20964.88|21084.94|20964.94|21082.84|20962.84|10
1639005860000|2021-12-08 23:24:20|21084.74|20964.74|21086.98|20966.98|21086.98|20966.98|21084.74|20964.74|10
1639005870000|2021-12-08 23:24:30|21087.13|20967.13|21085.75|20965.75|21087.4|20967.4|21085.75|20965.75|10
1639005880000|2021-12-08 23:24:40|21085.73|20965.73|21088.35|20968.35|21088.35|20968.35|21085.73|20965.73|10
1639005890000|2021-12-08 23:24:50|21087.61|20967.61|21087.98|20967.98|21088.1|20968.1|21087.61|20967.61|8
1639005900000|2021-12-08 23:25:00|21087.63|20967.63|21084.78|20964.78|21087.63|20967.63|21084.78|20964.78|10
1639005910000|2021-12-08 23:25:10|21085.36|20965.36|21082.58|20962.58|21085.36|20965.36|21082.58|20962.58|10
1639005920000|2021-12-08 23:25:20|21082.51|20962.51|21084.31|20964.31|21084.31|20964.31|21082.37|20962.37|10
1639005930000|2021-12-08 23:25:30|21084.69|20964.69|21090.21|20970.21|21090.21|20970.21|21084.69|20964.69|10
1639005940000|2021-12-08 23:25:40|21090.28|20970.28|21091.29|20971.29|21092.19|20972.19|21090.21|20970.21|10
1639005950000|2021-12-08 23:25:50|21092.25|20972.25|21093.27|20973.27|21093.45|20973.45|21092.25|20972.25|10
1639005960000|2021-12-08 23:26:00|21093.41|20973.41|21091.19|20971.19|21093.41|20973.41|21091.19|20971.19|9
1639005970000|2021-12-08 23:26:10|21090.15|20970.15|21086.61|20966.61|21090.15|20970.15|21086.59|20966.59|10
1639005980000|2021-12-08 23:26:20|21086.57|20966.57|21077.88|20957.88|21086.57|20966.57|21077.88|20957.88|10
1639005990000|2021-12-08 23:26:30|21077.35|20957.35|21077.15|20957.15|21077.55|20957.55|21076.87|20956.87|10
1639006000000|2021-12-08 23:26:40|21076.94|20956.94|21075.55|20955.55|21077.09|20957.09|21075.55|20955.55|10
1639006010000|2021-12-08 23:26:50|21075.47|20955.47|21073.9|20953.9|21075.47|20955.47|21073.88|20953.88|10
1639006020000|2021-12-08 23:27:00|21073.22|20953.22|21070.13|20950.13|21073.22|20953.22|21070.13|20950.13|10
1639006030000|2021-12-08 23:27:10|21070|20950|21068.69|20948.69|21070.03|20950.03|21068.14|20948.14|10
1639006040000|2021-12-08 23:27:20|21068.88|20948.88|21069.28|20949.28|21069.28|20949.28|21068.63|20948.63|10
1639006050000|2021-12-08 23:27:30|21069.17|20949.17|21068.69|20948.69|21070|20950|21068.42|20948.42|10
1639006060000|2021-12-08 23:27:40|21068.92|20948.92|21067.43|20947.43|21069.01|20949.01|21067.43|20947.43|10
1639006070000|2021-12-08 23:27:50|21065.82|20945.82|21056.28|20936.28|21065.82|20945.82|21056.28|20936.28|10
1639006080000|2021-12-08 23:28:00|21056.13|20936.13|21050.32|20930.32|21056.22|20936.22|21050.32|20930.32|10
1639006090000|2021-12-08 23:28:10|21050.27|20930.27|21047.81|20927.81|21050.27|20930.27|21047.81|20927.81|10
1639006100000|2021-12-08 23:28:20|21047.71|20927.71|21048.73|20928.73|21048.86|20928.86|21047.6|20927.6|10
1639006110000|2021-12-08 23:28:30|21048.62|20928.62|21044.87|20924.87|21048.62|20928.62|21044.21|20924.21|9
1639006120000|2021-12-08 23:28:40|21044.41|20924.41|21051.85|20931.85|21051.85|20931.85|21044.41|20924.41|9
1639006130000|2021-12-08 23:28:50|21051.98|20931.98|21053.2|20933.2|21053.59|20933.59|21051.98|20931.98|10
1639006140000|2021-12-08 23:29:00|21050|20930|21051.77|20931.77|21051.9|20931.9|21048.94|20928.94|10
1639006150000|2021-12-08 23:29:10|21051.44|20931.44|21051.43|20931.43|21051.44|20931.44|21050.55|20930.55|10
1639006160000|2021-12-08 23:29:20|21051.29|20931.29|21053.3|20933.3|21053.76|20933.76|21051.29|20931.29|10
1639006170000|2021-12-08 23:29:30|21053.46|20933.46|21058.29|20938.29|21058.29|20938.29|21053.43|20933.43|10
1639006180000|2021-12-08 23:29:40|21058.19|20938.19|21057.49|20937.49|21058.4|20938.4|21057.49|20937.49|10
1639006190000|2021-12-08 23:29:50|21057.6|20937.6|21058.27|20938.27|21058.49|20938.49|21057.4|20937.4|10
1639006200000|2021-12-08 23:30:00|21058.54|20938.54|21061.11|20941.11|21061.33|20941.33|21058.54|20938.54|10
1639006210000|2021-12-08 23:30:10|21060.93|20940.93|21062.53|20942.53|21062.7|20942.7|21060.93|20940.93|10
1639006220000|2021-12-08 23:30:20|21062.77|20942.77|21062.98|20942.98|21063.34|20943.34|21062.53|20942.53|10
1639006230000|2021-12-08 23:30:30|21062.9|20942.9|21064.98|20944.98|21064.98|20944.98|21062.9|20942.9|8
1639006240000|2021-12-08 23:30:40|21065.18|20945.18|21066.81|20946.81|21066.81|20946.81|21064.99|20944.99|10
1639006250000|2021-12-08 23:30:50|21067.75|20947.75|21069.06|20949.06|21069.25|20949.25|21067.75|20947.75|10
1639006260000|2021-12-08 23:31:00|21069.38|20949.38|21066.61|20946.61|21069.38|20949.38|21066.61|20946.61|10
1639006270000|2021-12-08 23:31:10|21066.34|20946.34|21067.69|20947.69|21068.22|20948.22|21066.34|20946.34|10
1639006280000|2021-12-08 23:31:20|21067.9|20947.9|21067.21|20947.21|21067.9|20947.9|21066.67|20946.67|10
1639006290000|2021-12-08 23:31:30|21066.78|20946.78|21065.89|20945.89|21066.78|20946.78|21065.47|20945.47|10
1639006300000|2021-12-08 23:31:40|21066.07|20946.07|21066.04|20946.04|21066.42|20946.42|21065.55|20945.55|10
1639006310000|2021-12-08 23:31:50|21066.44|20946.44|21066.69|20946.69|21066.89|20946.89|21065.71|20945.71|10
1639006320000|2021-12-08 23:32:00|21066.44|20946.44|21066.25|20946.25|21066.84|20946.84|21065.23|20945.23|10
1639006330000|2021-12-08 23:32:10|21066.12|20946.12|21067.38|20947.38|21067.38|20947.38|21065.87|20945.87|10
1639006340000|2021-12-08 23:32:20|21067.37|20947.37|21067.11|20947.11|21067.44|20947.44|21066.8|20946.8|9
1639006350000|2021-12-08 23:32:30|21066.53|20946.53|21067.16|20947.16|21067.23|20947.23|21066.09|20946.09|10
1639006360000|2021-12-08 23:32:40|21067.12|20947.12|21067.36|20947.36|21067.36|20947.36|21066.18|20946.18|10
1639006370000|2021-12-08 23:32:50|21067.34|20947.34|21065.14|20945.14|21067.34|20947.34|21064.91|20944.91|10
1639006380000|2021-12-08 23:33:00|21064.76|20944.76|21062.19|20942.19|21064.76|20944.76|21062.18|20942.18|10
1639006390000|2021-12-08 23:33:10|21061.97|20941.97|21057.89|20937.89|21061.97|20941.97|21057.69|20937.69|10
1639006400000|2021-12-08 23:33:20|21057.63|20937.63|21055.57|20935.57|21057.63|20937.63|21055.24|20935.24|9
1639006410000|2021-12-08 23:33:30|21055.46|20935.46|21054.92|20934.92|21057|20937|21054.43|20934.43|10
1639006420000|2021-12-08 23:33:40|21054.6|20934.6|21057.77|20937.77|21057.77|20937.77|21054.6|20934.6|9
1639006430000|2021-12-08 23:33:50|21059.06|20939.06|21062.72|20942.72|21063.21|20943.21|21059.06|20939.06|10
1639006440000|2021-12-08 23:34:00|21063.21|20943.21|21066.72|20946.72|21066.72|20946.72|21063.21|20943.21|10
1639006450000|2021-12-08 23:34:10|21067.12|20947.12|21071.67|20951.67|21071.67|20951.67|21067.12|20947.12|10
1639006460000|2021-12-08 23:34:20|21072.17|20952.17|21073.64|20953.64|21073.79|20953.79|21072.17|20952.17|10
1639006470000|2021-12-08 23:34:30|21073.34|20953.34|21073.45|20953.45|21073.62|20953.62|21072.89|20952.89|10
1639006480000|2021-12-08 23:34:40|21073.4|20953.4|21075.13|20955.13|21075.13|20955.13|21073.26|20953.26|10
1639006490000|2021-12-08 23:34:50|21075.95|20955.95|21076.21|20956.21|21076.85|20956.85|21075.86|20955.86|10
1639006500000|2021-12-08 23:35:00|21076.12|20956.12|21076.96|20956.96|21076.96|20956.96|21075.82|20955.82|10
1639006510000|2021-12-08 23:35:10|21076.74|20956.74|21076.71|20956.71|21077.4|20957.4|21076.71|20956.71|9
1639006520000|2021-12-08 23:35:20|21076.81|20956.81|21078.81|20958.81|21079.02|20959.02|21076.81|20956.81|10
1639006530000|2021-12-08 23:35:30|21079.19|20959.19|21080.68|20960.68|21080.68|20960.68|21079.08|20959.08|10
1639006540000|2021-12-08 23:35:40|21080.71|20960.71|21080.44|20960.44|21080.93|20960.93|21080.44|20960.44|10
1639006550000|2021-12-08 23:35:50|21080.16|20960.16|21079.96|20959.96|21080.79|20960.79|21079.85|20959.85|10
1639006560000|2021-12-08 23:36:00|21079.84|20959.84|21078.11|20958.11|21079.84|20959.84|21078.11|20958.11|10
1639006570000|2021-12-08 23:36:10|21079.43|20959.43|21081.94|20961.94|21081.94|20961.94|21079.43|20959.43|9
1639006580000|2021-12-08 23:36:20|21082.06|20962.06|21083.05|20963.05|21083.12|20963.12|21082.06|20962.06|10
1639006590000|2021-12-08 23:36:30|21083.44|20963.44|21084.96|20964.96|21085.38|20965.38|21083.26|20963.26|10
1639006600000|2021-12-08 23:36:40|21084.78|20964.78|21085.63|20965.63|21086.67|20966.67|21084.78|20964.78|10
1639006610000|2021-12-08 23:36:50|21085.6|20965.6|21087.26|20967.26|21088.03|20968.03|21085.58|20965.58|10
1639006620000|2021-12-08 23:37:00|21086.59|20966.59|21086|20966|21086.7|20966.7|21085.83|20965.83|10
1639006630000|2021-12-08 23:37:10|21085.63|20965.63|21086.18|20966.18|21086.37|20966.37|21085.63|20965.63|10
1639006640000|2021-12-08 23:37:20|21086.14|20966.14|21081.98|20961.98|21086.14|20966.14|21081.95|20961.95|10
1639006650000|2021-12-08 23:37:30|21081.92|20961.92|21078.53|20958.53|21081.92|20961.92|21078.48|20958.48|10
1639006660000|2021-12-08 23:37:40|21078.45|20958.45|21078.15|20958.15|21078.45|20958.45|21077.47|20957.47|10
1639006670000|2021-12-08 23:37:50|21077.97|20957.97|21075.91|20955.91|21078.23|20958.23|21075.91|20955.91|9
1639006680000|2021-12-08 23:38:00|21075.96|20955.96|21076.44|20956.44|21076.49|20956.49|21075.91|20955.91|10
1639006690000|2021-12-08 23:38:10|21075.99|20955.99|21077.01|20957.01|21077.02|20957.02|21075.99|20955.99|10
1639006700000|2021-12-08 23:38:20|21076.84|20956.84|21076.87|20956.87|21077.22|20957.22|21076.61|20956.61|10
1639006710000|2021-12-08 23:38:30|21076.61|20956.61|21076.56|20956.56|21077.41|20957.41|21076.34|20956.34|9
1639006720000|2021-12-08 23:38:40|21076.54|20956.54|21076.35|20956.35|21076.54|20956.54|21075.72|20955.72|10
1639006730000|2021-12-08 23:38:50|21076.5|20956.5|21078.34|20958.34|21078.34|20958.34|21076.5|20956.5|9
1639006740000|2021-12-08 23:39:00|21078.48|20958.48|21080.68|20960.68|21080.68|20960.68|21078.48|20958.48|9
1639006750000|2021-12-08 23:39:10|21080.85|20960.85|21081.23|20961.23|21081.65|20961.65|21080.85|20960.85|8
1639006760000|2021-12-08 23:39:20|21080.84|20960.84|21080.13|20960.13|21080.96|20960.96|21079.86|20959.86|9
1639006770000|2021-12-08 23:39:30|21080.29|20960.29|21075.66|20955.66|21080.29|20960.29|21075.63|20955.63|9
1639006780000|2021-12-08 23:39:40|21075.55|20955.55|21072.08|20952.08|21075.55|20955.55|21072.08|20952.08|10
1639006790000|2021-12-08 23:39:50|21071.88|20951.88|21071.22|20951.22|21071.88|20951.88|21070.71|20950.71|10
1639006800000|2021-12-08 23:40:00|21070.43|20950.43|21067.02|20947.02|21070.64|20950.64|21067.02|20947.02|10
1639006810000|2021-12-08 23:40:10|21066.63|20946.63|21062.6|20942.6|21066.63|20946.63|21062.6|20942.6|9
1639006820000|2021-12-08 23:40:20|21060.7|20940.7|21061.46|20941.46|21061.46|20941.46|21060.2|20940.2|9
1639006830000|2021-12-08 23:40:30|21061.48|20941.48|21062.2|20942.2|21062.53|20942.53|21061.1|20941.1|10
1639006840000|2021-12-08 23:40:40|21062.62|20942.62|21064.39|20944.39|21064.9|20944.9|21062.62|20942.62|9
1639006850000|2021-12-08 23:40:50|21064.27|20944.27|21063.88|20943.88|21064.53|20944.53|21063.88|20943.88|9
1639006860000|2021-12-08 23:41:00|21064.11|20944.11|21078.14|20958.14|21078.14|20958.14|21064.06|20944.06|10
1639006870000|2021-12-08 23:41:10|21078.37|20958.37|21082.53|20962.53|21083.11|20963.11|21078.22|20958.22|10
1639006880000|2021-12-08 23:41:20|21082.9|20962.9|21086.97|20966.97|21086.97|20966.97|21082.9|20962.9|10
1639006890000|2021-12-08 23:41:30|21087.12|20967.12|21089.81|20969.81|21089.92|20969.92|21087|20967|10
1639006900000|2021-12-08 23:41:40|21089.87|20969.87|21091.7|20971.7|21091.7|20971.7|21089.87|20969.87|9
1639006910000|2021-12-08 23:41:50|21091.34|20971.34|21097.26|20977.26|21097.76|20977.76|21090.95|20970.95|10
1639006920000|2021-12-08 23:42:00|21097.35|20977.35|21094.24|20974.24|21098.44|20978.44|21094.24|20974.24|10
1639006930000|2021-12-08 23:42:10|21096.24|20976.24|21096.59|20976.59|21096.59|20976.59|21095.55|20975.55|9
1639006940000|2021-12-08 23:42:20|21096.98|20976.98|21098.45|20978.45|21098.45|20978.45|21096.91|20976.91|11
1639006950000|2021-12-08 23:42:30|21098.76|20978.76|21105.17|20985.17|21105.17|20985.17|21098.76|20978.76|10
1639006960000|2021-12-08 23:42:40|21105.66|20985.66|21111.05|20991.05|21111.05|20991.05|21105.66|20985.66|10
1639006970000|2021-12-08 23:42:50|21111.18|20991.18|21110|20990|21111.18|20991.18|21110|20990|10
1639006980000|2021-12-08 23:43:00|21110.06|20990.06|21109.97|20989.97|21110.53|20990.53|21109.97|20989.97|9
1639006990000|2021-12-08 23:43:10|21110.06|20990.06|21110.99|20990.99|21110.99|20990.99|21110.06|20990.06|10
1639007000000|2021-12-08 23:43:20|21111.13|20991.13|21109.93|20989.93|21111.31|20991.31|21109.93|20989.93|10
1639007010000|2021-12-08 23:43:30|21109.83|20989.83|21107.09|20987.09|21109.85|20989.85|21107.07|20987.07|8
1639007020000|2021-12-08 23:43:40|21106.86|20986.86|21108.24|20988.24|21108.24|20988.24|21106.59|20986.59|9
1639007030000|2021-12-08 23:43:50|21108.1|20988.1|21112.01|20992.01|21112.01|20992.01|21108.1|20988.1|10
1639007040000|2021-12-08 23:44:00|21112.48|20992.48|21117.92|20997.92|21117.92|20997.92|21112.48|20992.48|10
1639007050000|2021-12-08 23:44:10|21119.73|20999.73|21124.85|21004.85|21125.5|21005.5|21119.73|20999.73|10
1639007060000|2021-12-08 23:44:20|21124.53|21004.53|21126.23|21006.23|21126.23|21006.23|21124.53|21004.53|10
1639007070000|2021-12-08 23:44:30|21126.35|21006.35|21128.25|21008.25|21128.52|21008.52|21126.16|21006.16|9
1639007080000|2021-12-08 23:44:40|21129.4|21009.4|21128.78|21008.78|21129.99|21009.99|21128.78|21008.78|10
1639007090000|2021-12-08 23:44:50|21128.28|21008.28|21130.04|21010.04|21130.04|21010.04|21128.28|21008.28|10
1639007100000|2021-12-08 23:45:00|21130.51|21010.51|21129.68|21009.68|21130.65|21010.65|21129.53|21009.53|10
1639007110000|2021-12-08 23:45:10|21129.57|21009.57|21130.29|21010.29|21130.29|21010.29|21129.42|21009.42|9
1639007120000|2021-12-08 23:45:20|21130.22|21010.22|21130.75|21010.75|21131.01|21011.01|21130.22|21010.22|8
1639007130000|2021-12-08 23:45:30|21130.78|21010.78|21129.23|21009.23|21130.78|21010.78|21129.11|21009.11|10
1639007140000|2021-12-08 23:45:40|21128.34|21008.34|21126.08|21006.08|21128.34|21008.34|21126.08|21006.08|10
1639007150000|2021-12-08 23:45:50|21125.43|21005.43|21119.98|20999.98|21125.43|21005.43|21119.98|20999.98|10
1639007160000|2021-12-08 23:46:00|21119.83|20999.83|21118.83|20998.83|21119.83|20999.83|21118.47|20998.47|10
1639007170000|2021-12-08 23:46:10|21118.55|20998.55|21115.2|20995.2|21118.55|20998.55|21115.2|20995.2|10
1639007180000|2021-12-08 23:46:20|21113.21|20993.21|21105.77|20985.77|21113.26|20993.26|21105.77|20985.77|9
1639007190000|2021-12-08 23:46:30|21105.68|20985.68|21102.49|20982.49|21105.73|20985.73|21102.49|20982.49|10
1639007200000|2021-12-08 23:46:40|21102.62|20982.62|21101.18|20981.18|21103.02|20983.02|21101.18|20981.18|10
1639007210000|2021-12-08 23:46:50|21101.85|20981.85|21099.77|20979.77|21101.85|20981.85|21099.77|20979.77|10
1639007220000|2021-12-08 23:47:00|21100.4|20980.4|21096.91|20976.91|21100.4|20980.4|21096.83|20976.83|10
1639007230000|2021-12-08 23:47:10|21098.35|20978.35|21098.76|20978.76|21099.03|20979.03|21097.4|20977.4|10
1639007240000|2021-12-08 23:47:20|21098.66|20978.66|21099.17|20979.17|21099.32|20979.32|21098.65|20978.65|9
1639007250000|2021-12-08 23:47:30|21099.62|20979.62|21099.6|20979.6|21100.97|20980.97|21099.36|20979.36|9
1639007260000|2021-12-08 23:47:40|21099.63|20979.63|21099.21|20979.21|21100.34|20980.34|21099.21|20979.21|10
1639007270000|2021-12-08 23:47:50|21100.86|20980.86|21099.28|20979.28|21101.25|20981.25|21099.28|20979.28|10
1639007280000|2021-12-08 23:48:00|21099.12|20979.12|21099.69|20979.69|21101.56|20981.56|21099.12|20979.12|10
1639007290000|2021-12-08 23:48:10|21099.35|20979.35|21095.21|20975.21|21099.35|20979.35|21095.21|20975.21|9
1639007300000|2021-12-08 23:48:20|21094.82|20974.82|21091.98|20971.98|21094.82|20974.82|21091.98|20971.98|9
1639007310000|2021-12-08 23:48:30|21090.74|20970.74|21089.46|20969.46|21090.79|20970.79|21089.46|20969.46|10
1639007320000|2021-12-08 23:48:40|21089.41|20969.41|21085.91|20965.91|21090.19|20970.19|21085.91|20965.91|10
1639007330000|2021-12-08 23:48:50|21085.51|20965.51|21082.56|20962.56|21085.51|20965.51|21082.56|20962.56|10
1639007340000|2021-12-08 23:49:00|21081.51|20961.51|21075.7|20955.7|21081.51|20961.51|21075.56|20955.56|10
1639007350000|2021-12-08 23:49:10|21075.56|20955.56|21075.04|20955.04|21075.56|20955.56|21074.96|20954.96|7
1639007360000|2021-12-08 23:49:20|21075.24|20955.24|21075.26|20955.26|21075.3|20955.3|21075.01|20955.01|8
1639007370000|2021-12-08 23:49:30|21075.24|20955.24|21075.21|20955.21|21075.82|20955.82|21074.85|20954.85|8
1639007380000|2021-12-08 23:49:40|21075.32|20955.32|21076.73|20956.73|21076.73|20956.73|21075.25|20955.25|10
1639007390000|2021-12-08 23:49:50|21076.89|20956.89|21081.73|20961.73|21082.01|20962.01|21076.89|20956.89|9
1639007400000|2021-12-08 23:50:00|21082.71|20962.71|21082.4|20962.4|21083.61|20963.61|21081.98|20961.98|10
1639007410000|2021-12-08 23:50:10|21084.37|20964.37|21085.78|20965.78|21086.27|20966.27|21084.37|20964.37|9
1639007420000|2021-12-08 23:50:20|21087.25|20967.25|21086.91|20966.91|21087.59|20967.59|21086.73|20966.73|10
1639007430000|2021-12-08 23:50:30|21087.94|20967.94|21086.19|20966.19|21088.03|20968.03|21086.07|20966.07|10
1639007440000|2021-12-08 23:50:40|21087.86|20967.86|21091.27|20971.27|21091.27|20971.27|21087.86|20967.86|10
1639007450000|2021-12-08 23:50:50|21091.56|20971.56|21098.46|20978.46|21098.46|20978.46|21091.56|20971.56|9
1639007460000|2021-12-08 23:51:00|21098.13|20978.13|21100.41|20980.41|21100.41|20980.41|21098.13|20978.13|10
1639007470000|2021-12-08 23:51:10|21101.05|20981.05|21111.24|20991.24|21111.24|20991.24|21101.05|20981.05|10
1639007480000|2021-12-08 23:51:20|21111.57|20991.57|21117.26|20997.26|21117.26|20997.26|21111.57|20991.57|9
1639007490000|2021-12-08 23:51:30|21117.6|20997.6|21125.17|21005.17|21125.17|21005.17|21117.6|20997.6|10
1639007500000|2021-12-08 23:51:40|21125.37|21005.37|21125.34|21005.34|21125.43|21005.43|21124.58|21004.58|10
1639007510000|2021-12-08 23:51:50|21125.12|21005.12|21125.16|21005.16|21125.48|21005.48|21125.12|21005.12|10
1639007520000|2021-12-08 23:52:00|21125.09|21005.09|21124.11|21004.11|21125.29|21005.29|21124.11|21004.11|10
1639007530000|2021-12-08 23:52:10|21124.26|21004.26|21127.35|21007.35|21127.35|21007.35|21124.21|21004.21|10
1639007540000|2021-12-08 23:52:20|21127.67|21007.67|21126.35|21006.35|21128.82|21008.82|21126.35|21006.35|10
1639007550000|2021-12-08 23:52:30|21126.33|21006.33|21127.47|21007.47|21127.47|21007.47|21126.33|21006.33|10
1639007560000|2021-12-08 23:52:40|21128.09|21008.09|21128.93|21008.93|21128.93|21008.93|21127.83|21007.83|10
1639007570000|2021-12-08 23:52:50|21128.56|21008.56|21132.95|21012.95|21132.95|21012.95|21128.56|21008.56|9
1639007580000|2021-12-08 23:53:00|21133.87|21013.87|21138.49|21018.49|21138.49|21018.49|21133.87|21013.87|10
1639007590000|2021-12-08 23:53:10|21138.29|21018.29|21139.8|21019.8|21139.96|21019.96|21137.92|21017.92|10
1639007600000|2021-12-08 23:53:20|21140.52|21020.52|21143.87|21023.87|21143.87|21023.87|21140.52|21020.52|9
1639007610000|2021-12-08 23:53:30|21144.06|21024.06|21144.52|21024.52|21144.52|21024.52|21143.38|21023.38|10
1639007620000|2021-12-08 23:53:40|21144.63|21024.63|21144.37|21024.37|21144.63|21024.63|21143.93|21023.93|10
1639007630000|2021-12-08 23:53:50|21144.43|21024.43|21145.34|21025.34|21145.91|21025.91|21144.43|21024.43|10
1639007640000|2021-12-08 23:54:00|21144.95|21024.95|21139.81|21019.81|21144.95|21024.95|21139.81|21019.81|10
1639007650000|2021-12-08 23:54:10|21139.9|21019.9|21135.63|21015.63|21139.9|21019.9|21135.63|21015.63|10
1639007660000|2021-12-08 23:54:20|21136.09|21016.09|21134.51|21014.51|21136.46|21016.46|21134.51|21014.51|10
1639007670000|2021-12-08 23:54:30|21134.73|21014.73|21135.29|21015.29|21135.29|21015.29|21134.06|21014.06|10
1639007680000|2021-12-08 23:54:40|21133.13|21013.13|21132.17|21012.17|21133.5|21013.5|21132.17|21012.17|10
1639007690000|2021-12-08 23:54:50|21132.38|21012.38|21131.96|21011.96|21132.76|21012.76|21131.96|21011.96|10
1639007700000|2021-12-08 23:55:00|21132.35|21012.35|21130.67|21010.67|21132.35|21012.35|21130.42|21010.42|10
1639007710000|2021-12-08 23:55:10|21130.58|21010.58|21129.71|21009.71|21130.58|21010.58|21129.56|21009.56|10
1639007720000|2021-12-08 23:55:20|21129.68|21009.68|21130.87|21010.87|21130.87|21010.87|21129.26|21009.26|10
1639007730000|2021-12-08 23:55:30|21130.37|21010.37|21133.98|21013.98|21133.98|21013.98|21130.37|21010.37|9
1639007740000|2021-12-08 23:55:40|21134.11|21014.11|21136.56|21016.56|21136.56|21016.56|21134.11|21014.11|10
1639007750000|2021-12-08 23:55:50|21136.14|21016.14|21139.61|21019.61|21139.69|21019.69|21136.14|21016.14|10
1639007760000|2021-12-08 23:56:00|21139.83|21019.83|21144.48|21024.48|21144.48|21024.48|21139.83|21019.83|10
1639007770000|2021-12-08 23:56:10|21144.86|21024.86|21147.8|21027.8|21148.17|21028.17|21144.86|21024.86|10
1639007780000|2021-12-08 23:56:20|21147.64|21027.64|21149.02|21029.02|21149.02|21029.02|21147.63|21027.63|10
1639007790000|2021-12-08 23:56:30|21149.22|21029.22|21150.94|21030.94|21151.44|21031.44|21149.22|21029.22|10
1639007800000|2021-12-08 23:56:40|21151.27|21031.27|21153.6|21033.6|21153.68|21033.68|21150.9|21030.9|10
1639007810000|2021-12-08 23:56:50|21153.52|21033.52|21152.1|21032.1|21154.29|21034.29|21152.1|21032.1|9
1639007820000|2021-12-08 23:57:00|21152.21|21032.21|21152.58|21032.58|21152.81|21032.81|21152.2|21032.2|10
1639007830000|2021-12-08 23:57:10|21152.47|21032.47|21152.86|21032.86|21152.87|21032.87|21151.89|21031.89|10
1639007840000|2021-12-08 23:57:20|21152.87|21032.87|21152.9|21032.9|21153.3|21033.3|21152.64|21032.64|10
1639007850000|2021-12-08 23:57:30|21152.65|21032.65|21152.1|21032.1|21152.65|21032.65|21151.74|21031.74|10
1639007860000|2021-12-08 23:57:40|21152.51|21032.51|21151.26|21031.26|21152.51|21032.51|21150.55|21030.55|9
1639007870000|2021-12-08 23:57:50|21151.52|21031.52|21152.99|21032.99|21152.99|21032.99|21151|21031|10
1639007880000|2021-12-08 23:58:00|21153.35|21033.35|21154.74|21034.74|21154.83|21034.83|21153.11|21033.11|10
1639007890000|2021-12-08 23:58:10|21154.1|21034.1|21153.64|21033.64|21155.12|21035.12|21153.64|21033.64|10
1639007900000|2021-12-08 23:58:20|21153|21033|21150.63|21030.63|21153.2|21033.2|21150.63|21030.63|9
1639007910000|2021-12-08 23:58:30|21150.31|21030.31|21149.73|21029.73|21150.31|21030.31|21148.69|21028.69|10
1639007920000|2021-12-08 23:58:40|21149.37|21029.37|21148.57|21028.57|21149.49|21029.49|21148.06|21028.06|9
1639007930000|2021-12-08 23:58:50|21148.63|21028.63|21148.09|21028.09|21148.78|21028.78|21147.19|21027.19|10
1639007940000|2021-12-08 23:59:00|21147.9|21027.9|21148.46|21028.46|21148.97|21028.97|21147.8|21027.8|10
1639007950000|2021-12-08 23:59:10|21146.93|21026.93|21148.08|21028.08|21148.67|21028.67|21146.93|21026.93|10
1639007960000|2021-12-08 23:59:20|21148.04|21028.04|21149.65|21029.65|21150.14|21030.14|21148.04|21028.04|10
1639007970000|2021-12-08 23:59:30|21149.5|21029.5|21148.66|21028.66|21149.74|21029.74|21148.66|21028.66|9
1639007980000|2021-12-08 23:59:40|21148.71|21028.71|21145.85|21025.85|21148.71|21028.71|21145.85|21025.85|10
1639007990000|2021-12-08 23:59:50|21145.87|21025.87|21151.35|21031.35|21151.35|21031.35|21145.66|21025.66|10
1639008000000|2021-12-09 00:00:00|21151.95|21031.95|21156|21036|21156.46|21036.46|21151.95|21031.95|10
1639008010000|2021-12-09 00:00:10|21156.4|21036.4|21156.79|21036.79|21156.98|21036.98|21156.4|21036.4|10
1639008020000|2021-12-09 00:00:20|21156.4|21036.4|21156.99|21036.99|21157.29|21037.29|21156.33|21036.33|10
1639008030000|2021-12-09 00:00:30|21157.57|21037.57|21159.52|21039.52|21159.52|21039.52|21157|21037|9
1639008040000|2021-12-09 00:00:40|21160.26|21040.26|21159.01|21039.01|21160.26|21040.26|21158.32|21038.32|10
1639008050000|2021-12-09 00:00:50|21158.04|21038.04|21157.8|21037.8|21158.04|21038.04|21156.77|21036.77|10
1639008060000|2021-12-09 00:01:00|21158.34|21038.34|21161.1|21041.1|21161.1|21041.1|21158.3|21038.3|10
1639008070000|2021-12-09 00:01:10|21160.67|21040.67|21158.71|21038.71|21160.67|21040.67|21157.86|21037.86|10
1639008080000|2021-12-09 00:01:20|21158.79|21038.79|21157.11|21037.11|21159.55|21039.55|21154.9|21034.9|10
1639008090000|2021-12-09 00:01:30|21156.74|21036.74|21159.39|21039.39|21161.12|21041.12|21156.74|21036.74|10
1639008100000|2021-12-09 00:01:40|21158.7|21038.7|21163|21043|21163.12|21043.12|21158.7|21038.7|9
1639008110000|2021-12-09 00:01:50|21163.66|21043.66|21166.8|21046.8|21166.8|21046.8|21163.49|21043.49|10
1639008120000|2021-12-09 00:02:00|21167.28|21047.28|21169.15|21049.15|21169.6|21049.6|21166.83|21046.83|10
1639008130000|2021-12-09 00:02:10|21169.14|21049.14|21139.88|21019.88|21169.14|21049.14|21139.88|21019.88|10
1639008140000|2021-12-09 00:02:20|21140.17|21020.17|21130.14|21010.14|21140.17|21020.17|21129.21|21009.21|10
1639008150000|2021-12-09 00:02:30|21130.22|21010.22|21135.17|21015.17|21135.42|21015.42|21130.22|21010.22|10
1639008160000|2021-12-09 00:02:40|21136.09|21016.09|21144.03|21024.03|21144.03|21024.03|21135.58|21015.58|10
1639008170000|2021-12-09 00:02:50|21144.59|21024.59|21146.65|21026.65|21148.42|21028.42|21144.59|21024.59|10
1639008180000|2021-12-09 00:03:00|21147.07|21027.07|21151.57|21031.57|21151.57|21031.57|21147.07|21027.07|10
1639008190000|2021-12-09 00:03:10|21152.41|21032.41|21156.98|21036.98|21156.98|21036.98|21152.41|21032.41|10
1639008200000|2021-12-09 00:03:20|21156.86|21036.86|21169.25|21049.25|21169.25|21049.25|21156.86|21036.86|10
1639008210000|2021-12-09 00:03:30|21173.48|21053.48|21212.24|21092.24|21212.24|21092.24|21173.48|21053.48|10
1639008220000|2021-12-09 00:03:40|21215.16|21095.16|21218.82|21098.82|21220.32|21100.32|21215.16|21095.16|10
1639008230000|2021-12-09 00:03:50|21218.75|21098.75|21227.32|21107.32|21227.81|21107.81|21218.63|21098.63|10
1639008240000|2021-12-09 00:04:00|21227.42|21107.42|21240.35|21120.35|21240.35|21120.35|21227.28|21107.28|10
1639008250000|2021-12-09 00:04:10|21240.85|21120.85|21261.75|21141.75|21261.75|21141.75|21240.85|21120.85|10
1639008260000|2021-12-09 00:04:20|21263.94|21143.94|21265.56|21145.56|21265.56|21145.56|21262.37|21142.37|10
1639008270000|2021-12-09 00:04:30|21265.39|21145.39|21262.39|21142.39|21265.54|21145.54|21262.39|21142.39|10
1639008280000|2021-12-09 00:04:40|21261.89|21141.89|21252.05|21132.05|21261.89|21141.89|21252.05|21132.05|10
1639008290000|2021-12-09 00:04:50|21248.73|21128.73|21241.94|21121.94|21248.9|21128.9|21241.94|21121.94|10
1639008300000|2021-12-09 00:05:00|21242.15|21122.15|21239.49|21119.49|21242.15|21122.15|21239.28|21119.28|10
1639008310000|2021-12-09 00:05:10|21234.94|21114.94|21230.94|21110.94|21234.94|21114.94|21230.94|21110.94|10
1639008320000|2021-12-09 00:05:20|21230.83|21110.83|21235.4|21115.4|21235.4|21115.4|21228.79|21108.79|10
1639008330000|2021-12-09 00:05:30|21235.48|21115.48|21241.84|21121.84|21241.84|21121.84|21235.48|21115.48|10
1639008340000|2021-12-09 00:05:40|21246.62|21126.62|21259.33|21139.33|21259.33|21139.33|21246.62|21126.62|10
1639008350000|2021-12-09 00:05:50|21259.41|21139.41|21256.46|21136.46|21260.59|21140.59|21256.46|21136.46|10
1639008360000|2021-12-09 00:06:00|21255.32|21135.32|21278.94|21158.94|21278.94|21158.94|21255.32|21135.32|10
1639008370000|2021-12-09 00:06:10|21280.19|21160.19|21293.15|21173.15|21293.15|21173.15|21280.19|21160.19|10
1639008380000|2021-12-09 00:06:20|21293.22|21173.22|21297.34|21177.34|21302.26|21182.26|21293.18|21173.18|10
1639008390000|2021-12-09 00:06:30|21295.92|21175.92|21294.55|21174.55|21296.45|21176.45|21290.24|21170.24|10
1639008400000|2021-12-09 00:06:40|21294.93|21174.93|21291.9|21171.9|21294.93|21174.93|21291.9|21171.9|10
1639008410000|2021-12-09 00:06:50|21291.87|21171.87|21285.67|21165.67|21292.48|21172.48|21285.67|21165.67|10
1639008420000|2021-12-09 00:07:00|21284.71|21164.71|21281.56|21161.56|21286.98|21166.98|21281.56|21161.56|10
1639008430000|2021-12-09 00:07:10|21281.44|21161.44|21270.83|21150.83|21281.44|21161.44|21270.72|21150.72|10
1639008440000|2021-12-09 00:07:20|21270.6|21150.6|21276.38|21156.38|21276.38|21156.38|21270.02|21150.02|10
1639008450000|2021-12-09 00:07:30|21277.97|21157.97|21279.21|21159.21|21279.21|21159.21|21276.58|21156.58|10
1639008460000|2021-12-09 00:07:40|21279.62|21159.62|21280.44|21160.44|21280.44|21160.44|21278.08|21158.08|10
1639008470000|2021-12-09 00:07:50|21280.61|21160.61|21286.73|21166.73|21286.73|21166.73|21280.61|21160.61|10
1639008480000|2021-12-09 00:08:00|21286.98|21166.98|21287.13|21167.13|21289.21|21169.21|21286.83|21166.83|10
1639008490000|2021-12-09 00:08:10|21287.2|21167.2|21280.96|21160.96|21287.24|21167.24|21280.96|21160.96|10
1639008500000|2021-12-09 00:08:20|21280.75|21160.75|21279.74|21159.74|21281.07|21161.07|21279.74|21159.74|10
1639008510000|2021-12-09 00:08:30|21279.82|21159.82|21279.55|21159.55|21280.85|21160.85|21278.73|21158.73|10
1639008520000|2021-12-09 00:08:40|21278.49|21158.49|21277.26|21157.26|21278.49|21158.49|21276.6|21156.6|10
1639008530000|2021-12-09 00:08:50|21275.71|21155.71|21272.45|21152.45|21275.71|21155.71|21272.45|21152.45|10
1639008540000|2021-12-09 00:09:00|21272.41|21152.41|21268.6|21148.6|21272.41|21152.41|21268.6|21148.6|10
1639008550000|2021-12-09 00:09:10|21266.05|21146.05|21267.53|21147.53|21267.53|21147.53|21265.97|21145.97|10
1639008560000|2021-12-09 00:09:20|21267.31|21147.31|21269.67|21149.67|21269.67|21149.67|21267.31|21147.31|10
1639008570000|2021-12-09 00:09:30|21268.49|21148.49|21265.27|21145.27|21268.68|21148.68|21265.26|21145.26|10
1639008580000|2021-12-09 00:09:40|21265.12|21145.12|21266.56|21146.56|21266.56|21146.56|21264.26|21144.26|9
1639008590000|2021-12-09 00:09:50|21266.49|21146.49|21268.53|21148.53|21268.53|21148.53|21266.11|21146.11|9
1639008600000|2021-12-09 00:10:00|21268.74|21148.74|21272.67|21152.67|21272.67|21152.67|21268.42|21148.42|10
1639008610000|2021-12-09 00:10:10|21272.75|21152.75|21283.43|21163.43|21283.43|21163.43|21272.75|21152.75|10
1639008620000|2021-12-09 00:10:20|21283.15|21163.15|21282.93|21162.93|21283.68|21163.68|21282.72|21162.72|10
1639008630000|2021-12-09 00:10:30|21282.06|21162.06|21282.22|21162.22|21282.91|21162.91|21280.71|21160.71|10
1639008640000|2021-12-09 00:10:40|21282.36|21162.36|21284.47|21164.47|21284.47|21164.47|21282.34|21162.34|10
1639008650000|2021-12-09 00:10:50|21284.71|21164.71|21285.76|21165.76|21286.51|21166.51|21284.71|21164.71|10
1639008660000|2021-12-09 00:11:00|21285.9|21165.9|21285.12|21165.12|21286.45|21166.45|21284.75|21164.75|9
1639008670000|2021-12-09 00:11:10|21285.15|21165.15|21284.3|21164.3|21285.27|21165.27|21284.06|21164.06|10
1639008680000|2021-12-09 00:11:20|21283.99|21163.99|21287.23|21167.23|21287.23|21167.23|21283.86|21163.86|10
1639008690000|2021-12-09 00:11:30|21288.14|21168.14|21289.02|21169.02|21289.07|21169.07|21287.49|21167.49|10
1639008700000|2021-12-09 00:11:40|21288.86|21168.86|21293.7|21173.7|21294.05|21174.05|21288.86|21168.86|10
1639008710000|2021-12-09 00:11:50|21293.93|21173.93|21295.86|21175.86|21295.86|21175.86|21293.93|21173.93|10
1639008720000|2021-12-09 00:12:00|21297.14|21177.14|21308.85|21188.85|21308.85|21188.85|21297.14|21177.14|10
1639008730000|2021-12-09 00:12:10|21310.47|21190.47|21313.1|21193.1|21314.84|21194.84|21310.47|21190.47|10
1639008740000|2021-12-09 00:12:20|21312.96|21192.96|21312.24|21192.24|21312.96|21192.96|21310.69|21190.69|10
1639008750000|2021-12-09 00:12:30|21313.22|21193.22|21310.91|21190.91|21313.93|21193.93|21310.91|21190.91|10
1639008760000|2021-12-09 00:12:40|21311.33|21191.33|21308.87|21188.87|21311.33|21191.33|21308.58|21188.58|10
1639008770000|2021-12-09 00:12:50|21308.51|21188.51|21304.29|21184.29|21308.51|21188.51|21303.9|21183.9|10
1639008780000|2021-12-09 00:13:00|21302.92|21182.92|21293.8|21173.8|21302.97|21182.97|21293.8|21173.8|10
1639008790000|2021-12-09 00:13:10|21293.65|21173.65|21288.26|21168.26|21293.65|21173.65|21288.26|21168.26|10
1639008800000|2021-12-09 00:13:20|21287.56|21167.56|21286.96|21166.96|21287.88|21167.88|21286.75|21166.75|9
1639008810000|2021-12-09 00:13:30|21285.95|21165.95|21292.58|21172.58|21292.58|21172.58|21285.83|21165.83|10
1639008820000|2021-12-09 00:13:40|21293.02|21173.02|21296.79|21176.79|21296.79|21176.79|21292.84|21172.84|10
1639008830000|2021-12-09 00:13:50|21297.38|21177.38|21301.69|21181.69|21302.5|21182.5|21297.35|21177.35|10
1639008840000|2021-12-09 00:14:00|21301.71|21181.71|21300.49|21180.49|21301.71|21181.71|21298.14|21178.14|10
1639008850000|2021-12-09 00:14:10|21300.42|21180.42|21300.35|21180.35|21300.42|21180.42|21299.55|21179.55|10
1639008860000|2021-12-09 00:14:20|21300.49|21180.49|21309.23|21189.23|21309.23|21189.23|21299.45|21179.45|10
1639008870000|2021-12-09 00:14:30|21311.41|21191.41|21308.99|21188.99|21311.61|21191.61|21306.64|21186.64|10
1639008880000|2021-12-09 00:14:40|21309.41|21189.41|21309.11|21189.11|21312.47|21192.47|21309.11|21189.11|10
1639008890000|2021-12-09 00:14:50|21309.09|21189.09|21320.65|21200.65|21320.65|21200.65|21308.41|21188.41|10
1639008900000|2021-12-09 00:15:00|21321.51|21201.51|21322.27|21202.27|21324.35|21204.35|21321.51|21201.51|10
1639008910000|2021-12-09 00:15:10|21322.3|21202.3|21319.72|21199.72|21323.24|21203.24|21319.72|21199.72|10
1639008920000|2021-12-09 00:15:20|21318.41|21198.41|21312|21192|21318.41|21198.41|21312|21192|10
1639008930000|2021-12-09 00:15:30|21310.03|21190.03|21309.23|21189.23|21310.03|21190.03|21308.36|21188.36|10
1639008940000|2021-12-09 00:15:40|21309.04|21189.04|21312.82|21192.82|21312.82|21192.82|21309.04|21189.04|10
1639008950000|2021-12-09 00:15:50|21313.68|21193.68|21315.56|21195.56|21315.56|21195.56|21313.68|21193.68|10
1639008960000|2021-12-09 00:16:00|21315.6|21195.6|21316.5|21196.5|21317.39|21197.39|21315.6|21195.6|10
1639008970000|2021-12-09 00:16:10|21317.29|21197.29|21315.9|21195.9|21317.29|21197.29|21315.72|21195.72|10
1639008980000|2021-12-09 00:16:20|21316.05|21196.05|21314.99|21194.99|21316.24|21196.24|21314.31|21194.31|10
1639008990000|2021-12-09 00:16:30|21314.71|21194.71|21314.01|21194.01|21314.71|21194.71|21313.53|21193.53|9
1639009000000|2021-12-09 00:16:40|21313.8|21193.8|21313.56|21193.56|21315.34|21195.34|21313.56|21193.56|9
1639009010000|2021-12-09 00:16:50|21314.46|21194.46|21313.02|21193.02|21314.46|21194.46|21312.94|21192.94|9
1639009020000|2021-12-09 00:17:00|21312.69|21192.69|21311.26|21191.26|21312.79|21192.79|21311.15|21191.15|10
1639009030000|2021-12-09 00:17:10|21311.81|21191.81|21312.22|21192.22|21312.22|21192.22|21311.27|21191.27|9
1639009040000|2021-12-09 00:17:20|21312.05|21192.05|21312.03|21192.03|21312.53|21192.53|21311.53|21191.53|10
1639009050000|2021-12-09 00:17:30|21311.65|21191.65|21309.97|21189.97|21311.65|21191.65|21309.97|21189.97|10
1639009060000|2021-12-09 00:17:40|21310.45|21190.45|21307.92|21187.92|21310.51|21190.51|21307.88|21187.88|10
1639009070000|2021-12-09 00:17:50|21308.44|21188.44|21309.75|21189.75|21309.75|21189.75|21307.97|21187.97|8
1639009080000|2021-12-09 00:18:00|21310.29|21190.29|21310.24|21190.24|21310.92|21190.92|21309.93|21189.93|10
1639009090000|2021-12-09 00:18:10|21310.57|21190.57|21310.24|21190.24|21310.79|21190.79|21310.18|21190.18|10
1639009100000|2021-12-09 00:18:20|21310.03|21190.03|21308.74|21188.74|21310.03|21190.03|21308.74|21188.74|10
1639009110000|2021-12-09 00:18:30|21308.72|21188.72|21306.97|21186.97|21308.72|21188.72|21306.58|21186.58|10
1639009120000|2021-12-09 00:18:40|21306.79|21186.79|21305.3|21185.3|21306.86|21186.86|21305.3|21185.3|10
1639009130000|2021-12-09 00:18:50|21305.76|21185.76|21304.73|21184.73|21305.87|21185.87|21304.55|21184.55|10
1639009140000|2021-12-09 00:19:00|21304.35|21184.35|21302.49|21182.49|21304.35|21184.35|21302.49|21182.49|9
1639009150000|2021-12-09 00:19:10|21302.51|21182.51|21297.34|21177.34|21302.51|21182.51|21297.34|21177.34|10
1639009160000|2021-12-09 00:19:20|21297.32|21177.32|21292.09|21172.09|21297.32|21177.32|21292.09|21172.09|10
1639009170000|2021-12-09 00:19:30|21292.07|21172.07|21284.66|21164.66|21292.07|21172.07|21284.66|21164.66|9
1639009180000|2021-12-09 00:19:40|21286.26|21166.26|21288.57|21168.57|21288.81|21168.81|21286.06|21166.06|9
1639009190000|2021-12-09 00:19:50|21288.98|21168.98|21288.48|21168.48|21289.21|21169.21|21288.34|21168.34|9
1639009200000|2021-12-09 00:20:00|21288.12|21168.12|21285.15|21165.15|21288.12|21168.12|21285.15|21165.15|10
1639009210000|2021-12-09 00:20:10|21284.23|21164.23|21284.31|21164.31|21284.75|21164.75|21283.52|21163.52|10
1639009220000|2021-12-09 00:20:20|21285.2|21165.2|21284.64|21164.64|21285.55|21165.55|21283.56|21163.56|9
1639009230000|2021-12-09 00:20:30|21282.73|21162.73|21283.52|21163.52|21284.2|21164.2|21282.73|21162.73|10
1639009240000|2021-12-09 00:20:40|21284.95|21164.95|21291.4|21171.4|21291.4|21171.4|21284.95|21164.95|10
1639009250000|2021-12-09 00:20:50|21291.52|21171.52|21294.87|21174.87|21294.87|21174.87|21291.32|21171.32|10
1639009260000|2021-12-09 00:21:00|21295.31|21175.31|21297.5|21177.5|21297.53|21177.53|21295.31|21175.31|10
1639009270000|2021-12-09 00:21:10|21297.92|21177.92|21296.64|21176.64|21298.29|21178.29|21296.64|21176.64|10
1639009280000|2021-12-09 00:21:20|21296.65|21176.65|21293.93|21173.93|21296.65|21176.65|21293.93|21173.93|10
1639009290000|2021-12-09 00:21:30|21294.39|21174.39|21295.08|21175.08|21295.99|21175.99|21294.39|21174.39|10
1639009300000|2021-12-09 00:21:40|21295.2|21175.2|21296.42|21176.42|21298.32|21178.32|21295.2|21175.2|10
1639009310000|2021-12-09 00:21:50|21295.84|21175.84|21291.06|21171.06|21295.84|21175.84|21291.06|21171.06|10
1639009320000|2021-12-09 00:22:00|21291.02|21171.02|21290.21|21170.21|21291.12|21171.12|21290.2|21170.2|10
1639009330000|2021-12-09 00:22:10|21290.38|21170.38|21289.59|21169.59|21290.7|21170.7|21289.58|21169.58|10
1639009340000|2021-12-09 00:22:20|21289.62|21169.62|21286.98|21166.98|21290.76|21170.76|21286.98|21166.98|10
1639009350000|2021-12-09 00:22:30|21286.91|21166.91|21282.28|21162.28|21286.91|21166.91|21282.28|21162.28|10
1639009360000|2021-12-09 00:22:40|21279.2|21159.2|21274.62|21154.62|21279.2|21159.2|21274.62|21154.62|10
1639009370000|2021-12-09 00:22:50|21272.31|21152.31|21268.97|21148.97|21272.71|21152.71|21268.97|21148.97|10
1639009380000|2021-12-09 00:23:00|21270.08|21150.08|21268.5|21148.5|21270.26|21150.26|21268.5|21148.5|10
1639009390000|2021-12-09 00:23:10|21268.27|21148.27|21250.19|21130.19|21268.27|21148.27|21250.19|21130.19|10
1639009400000|2021-12-09 00:23:20|21247.32|21127.32|21246.85|21126.85|21247.4|21127.4|21246.62|21126.62|10
1639009410000|2021-12-09 00:23:30|21247.07|21127.07|21247.66|21127.66|21249.81|21129.81|21247.07|21127.07|10
1639009420000|2021-12-09 00:23:40|21247.26|21127.26|21243.33|21123.33|21247.52|21127.52|21243.09|21123.09|10
1639009430000|2021-12-09 00:23:50|21243.44|21123.44|21244.85|21124.85|21244.93|21124.93|21243.44|21123.44|10
1639009440000|2021-12-09 00:24:00|21244.8|21124.8|21241.39|21121.39|21244.92|21124.92|21241.39|21121.39|10
1639009450000|2021-12-09 00:24:10|21240.25|21120.25|21231.89|21111.89|21241.95|21121.95|21231.89|21111.89|10
1639009460000|2021-12-09 00:24:20|21230.34|21110.34|21223.02|21103.02|21230.34|21110.34|21223.02|21103.02|10
1639009470000|2021-12-09 00:24:30|21223.08|21103.08|21214|21094|21223.08|21103.08|21214|21094|10
1639009480000|2021-12-09 00:24:40|21212.21|21092.21|21209.35|21089.35|21212.21|21092.21|21209.35|21089.35|10
1639009490000|2021-12-09 00:24:50|21209.1|21089.1|21208.5|21088.5|21211.17|21091.17|21208.5|21088.5|10
1639009500000|2021-12-09 00:25:00|21209.37|21089.37|21208.26|21088.26|21209.79|21089.79|21208.06|21088.06|10
1639009510000|2021-12-09 00:25:10|21205.37|21085.37|21197.61|21077.61|21205.52|21085.52|21196.8|21076.8|10
1639009520000|2021-12-09 00:25:20|21194.17|21074.17|21188.89|21068.89|21194.17|21074.17|21188.6|21068.6|10
1639009530000|2021-12-09 00:25:30|21189.05|21069.05|21195.86|21075.86|21195.86|21075.86|21189.05|21069.05|9
1639009540000|2021-12-09 00:25:40|21195.4|21075.4|21194.81|21074.81|21195.73|21075.73|21194.76|21074.76|10
1639009550000|2021-12-09 00:25:50|21192.63|21072.63|21182.84|21062.84|21192.63|21072.63|21182.84|21062.84|10
1639009560000|2021-12-09 00:26:00|21181.22|21061.22|21173.99|21053.99|21181.22|21061.22|21173.99|21053.99|9
1639009570000|2021-12-09 00:26:10|21172.5|21052.5|21166.11|21046.11|21172.5|21052.5|21166.11|21046.11|10
1639009580000|2021-12-09 00:26:20|21163.77|21043.77|21158.11|21038.11|21163.77|21043.77|21158.11|21038.11|10
1639009590000|2021-12-09 00:26:30|21156.66|21036.66|21143.91|21023.91|21157.09|21037.09|21143.71|21023.71|10
1639009600000|2021-12-09 00:26:40|21143.82|21023.82|21143.87|21023.87|21144.49|21024.49|21142.83|21022.83|10
1639009610000|2021-12-09 00:26:50|21143.5|21023.5|21142.96|21022.96|21144.14|21024.14|21142.64|21022.64|10
1639009620000|2021-12-09 00:27:00|21143.27|21023.27|21148.5|21028.5|21148.5|21028.5|21142.95|21022.95|10
1639009630000|2021-12-09 00:27:10|21148.8|21028.8|21158.87|21038.87|21158.87|21038.87|21148.8|21028.8|10
1639009640000|2021-12-09 00:27:20|21163.02|21043.02|21176.31|21056.31|21176.31|21056.31|21163.02|21043.02|10
1639009650000|2021-12-09 00:27:30|21176.43|21056.43|21181.77|21061.77|21181.77|21061.77|21176.43|21056.43|10
1639009660000|2021-12-09 00:27:40|21181.84|21061.84|21184.07|21064.07|21184.07|21064.07|21181.63|21061.63|10
1639009670000|2021-12-09 00:27:50|21184.31|21064.31|21188.91|21068.91|21188.91|21068.91|21183.69|21063.69|10
1639009680000|2021-12-09 00:28:00|21190.12|21070.12|21203.06|21083.06|21203.06|21083.06|21190.12|21070.12|10
1639009690000|2021-12-09 00:28:10|21204.52|21084.52|21210.07|21090.07|21210.43|21090.43|21204.52|21084.52|10
1639009700000|2021-12-09 00:28:20|21211.23|21091.23|21217.18|21097.18|21217.18|21097.18|21210.71|21090.71|10
1639009710000|2021-12-09 00:28:30|21218.18|21098.18|21223.46|21103.46|21224.17|21104.17|21218.18|21098.18|10
1639009720000|2021-12-09 00:28:40|21225.22|21105.22|21227.04|21107.04|21229.14|21109.14|21224.47|21104.47|9
1639009730000|2021-12-09 00:28:50|21227.62|21107.62|21230.37|21110.37|21230.37|21110.37|21227.62|21107.62|10
1639009740000|2021-12-09 00:29:00|21229.17|21109.17|21227.3|21107.3|21229.17|21109.17|21226.7|21106.7|10
1639009750000|2021-12-09 00:29:10|21227.34|21107.34|21224.81|21104.81|21228.06|21108.06|21224.81|21104.81|10
1639009760000|2021-12-09 00:29:20|21224.46|21104.46|21218.99|21098.99|21224.46|21104.46|21218.68|21098.68|10
1639009770000|2021-12-09 00:29:30|21218.41|21098.41|21217.45|21097.45|21218.45|21098.45|21217.45|21097.45|9
1639009780000|2021-12-09 00:29:40|21217.83|21097.83|21214.4|21094.4|21217.83|21097.83|21213.77|21093.77|10
1639009790000|2021-12-09 00:29:50|21214.43|21094.43|21212.91|21092.91|21214.43|21094.43|21212.91|21092.91|10
1639009800000|2021-12-09 00:30:00|21212.61|21092.61|21210.93|21090.93|21213.65|21093.65|21210.93|21090.93|10
1639009810000|2021-12-09 00:30:10|21210.9|21090.9|21206.25|21086.25|21210.9|21090.9|21206.25|21086.25|10
1639009820000|2021-12-09 00:30:20|21206.34|21086.34|21205.26|21085.26|21206.35|21086.35|21204.56|21084.56|10
1639009830000|2021-12-09 00:30:30|21203.92|21083.92|21200.79|21080.79|21203.92|21083.92|21200.48|21080.48|10
1639009840000|2021-12-09 00:30:40|21200.61|21080.61|21196.03|21076.03|21200.61|21080.61|21196.03|21076.03|10
1639009850000|2021-12-09 00:30:50|21195.77|21075.77|21192.49|21072.49|21195.77|21075.77|21192|21072|9
1639009860000|2021-12-09 00:31:00|21192.32|21072.32|21190.48|21070.48|21192.32|21072.32|21189.77|21069.77|9
1639009870000|2021-12-09 00:31:10|21191.32|21071.32|21198.68|21078.68|21198.68|21078.68|21191.32|21071.32|10
1639009880000|2021-12-09 00:31:20|21199.89|21079.89|21207.79|21087.79|21208.03|21088.03|21199.89|21079.89|10
1639009890000|2021-12-09 00:31:30|21208.8|21088.8|21214.72|21094.72|21214.72|21094.72|21208.8|21088.8|10
1639009900000|2021-12-09 00:31:40|21215.84|21095.84|21217.65|21097.65|21218.19|21098.19|21215.84|21095.84|10
1639009910000|2021-12-09 00:31:50|21217.29|21097.29|21220.67|21100.67|21221.35|21101.35|21217.26|21097.26|10
1639009920000|2021-12-09 00:32:00|21221.66|21101.66|21228.34|21108.34|21228.34|21108.34|21221.66|21101.66|10
1639009930000|2021-12-09 00:32:10|21228.74|21108.74|21234.65|21114.65|21234.65|21114.65|21228.35|21108.35|10
1639009940000|2021-12-09 00:32:20|21235.22|21115.22|21235.67|21115.67|21236.16|21116.16|21235.22|21115.22|9
1639009950000|2021-12-09 00:32:30|21235.76|21115.76|21238.09|21118.09|21238.15|21118.15|21235.76|21115.76|10
1639009960000|2021-12-09 00:32:40|21237.3|21117.3|21229.99|21109.99|21237.3|21117.3|21229.99|21109.99|9
1639009970000|2021-12-09 00:32:50|21230.18|21110.18|21227.27|21107.27|21230.31|21110.31|21226.84|21106.84|10
1639009980000|2021-12-09 00:33:00|21226.35|21106.35|21227.98|21107.98|21227.98|21107.98|21226.35|21106.35|10
1639009990000|2021-12-09 00:33:10|21228.39|21108.39|21229.91|21109.91|21229.91|21109.91|21228.19|21108.19|9
1639010000000|2021-12-09 00:33:20|21230.21|21110.21|21229.64|21109.64|21231.08|21111.08|21229.64|21109.64|10
1639010010000|2021-12-09 00:33:30|21229.54|21109.54|21229.17|21109.17|21230.36|21110.36|21229.07|21109.07|10
1639010020000|2021-12-09 00:33:40|21228.94|21108.94|21223.88|21103.88|21228.94|21108.94|21223.88|21103.88|10
1639010030000|2021-12-09 00:33:50|21221.89|21101.89|21218.93|21098.93|21221.89|21101.89|21218.87|21098.87|9
1639010040000|2021-12-09 00:34:00|21218.32|21098.32|21218.76|21098.76|21218.84|21098.84|21216.53|21096.53|10
1639010050000|2021-12-09 00:34:10|21218.38|21098.38|21217.17|21097.17|21218.38|21098.38|21217.17|21097.17|10
1639010060000|2021-12-09 00:34:20|21216.21|21096.21|21216.41|21096.41|21216.94|21096.94|21214.81|21094.81|10
1639010070000|2021-12-09 00:34:30|21216.85|21096.85|21215.2|21095.2|21217.35|21097.35|21214.48|21094.48|10
1639010080000|2021-12-09 00:34:40|21215.33|21095.33|21213.15|21093.15|21215.7|21095.7|21213.15|21093.15|9
1639010090000|2021-12-09 00:34:50|21212.55|21092.55|21217.75|21097.75|21217.79|21097.79|21212.55|21092.55|10
1639010100000|2021-12-09 00:35:00|21218.27|21098.27|21229.56|21109.56|21229.56|21109.56|21218.27|21098.27|10
1639010110000|2021-12-09 00:35:10|21230.23|21110.23|21241.99|21121.99|21241.99|21121.99|21230.23|21110.23|10
1639010120000|2021-12-09 00:35:20|21244.6|21124.6|21244.28|21124.28|21245.34|21125.34|21243.9|21123.9|10
1639010130000|2021-12-09 00:35:30|21243.8|21123.8|21246.36|21126.36|21246.36|21126.36|21243.8|21123.8|10
1639010140000|2021-12-09 00:35:40|21246.31|21126.31|21246.26|21126.26|21246.49|21126.49|21245.75|21125.75|10
1639010150000|2021-12-09 00:35:50|21246.19|21126.19|21243.9|21123.9|21246.35|21126.35|21243.9|21123.9|10
1639010160000|2021-12-09 00:36:00|21243.11|21123.11|21242.89|21122.89|21243.94|21123.94|21242.72|21122.72|10
1639010170000|2021-12-09 00:36:10|21242.13|21122.13|21241.69|21121.69|21242.13|21122.13|21240.96|21120.96|10
1639010180000|2021-12-09 00:36:20|21242.28|21122.28|21241.48|21121.48|21243.71|21123.71|21241.46|21121.46|10
1639010190000|2021-12-09 00:36:30|21241.23|21121.23|21234.88|21114.88|21241.23|21121.23|21234.88|21114.88|10
1639010200000|2021-12-09 00:36:40|21234.41|21114.41|21226.51|21106.51|21234.41|21114.41|21226.51|21106.51|10
1639010210000|2021-12-09 00:36:50|21224.42|21104.42|21223.52|21103.52|21225.7|21105.7|21223.46|21103.46|10
1639010220000|2021-12-09 00:37:00|21223.81|21103.81|21220.4|21100.4|21224.52|21104.52|21220.4|21100.4|10
1639010230000|2021-12-09 00:37:10|21220|21100|21217.13|21097.13|21220.65|21100.65|21217.13|21097.13|10
1639010240000|2021-12-09 00:37:20|21217.05|21097.05|21213.16|21093.16|21217.05|21097.05|21212.76|21092.76|10
1639010250000|2021-12-09 00:37:30|21213.07|21093.07|21212|21092|21213.07|21093.07|21211.81|21091.81|8
1639010260000|2021-12-09 00:37:40|21211.8|21091.8|21208.47|21088.47|21211.8|21091.8|21208.47|21088.47|10
1639010270000|2021-12-09 00:37:50|21208.56|21088.56|21206.98|21086.98|21208.56|21088.56|21206.28|21086.28|10
1639010280000|2021-12-09 00:38:00|21206.69|21086.69|21195.27|21075.27|21206.69|21086.69|21195.27|21075.27|10
1639010290000|2021-12-09 00:38:10|21194.49|21074.49|21192.2|21072.2|21194.77|21074.77|21192.2|21072.2|10
1639010300000|2021-12-09 00:38:20|21190.61|21070.61|21190.46|21070.46|21190.61|21070.61|21189.69|21069.69|9
1639010310000|2021-12-09 00:38:30|21190.34|21070.34|21187.96|21067.96|21190.34|21070.34|21187.94|21067.94|10
1639010320000|2021-12-09 00:38:40|21187.77|21067.77|21192.06|21072.06|21192.06|21072.06|21186.88|21066.88|10
1639010330000|2021-12-09 00:38:50|21191.67|21071.67|21192.02|21072.02|21192.16|21072.16|21191.67|21071.67|9
1639010340000|2021-12-09 00:39:00|21192.49|21072.49|21191.97|21071.97|21192.49|21072.49|21191.94|21071.94|10
1639010350000|2021-12-09 00:39:10|21191.19|21071.19|21187.22|21067.22|21191.19|21071.19|21187.22|21067.22|8
1639010360000|2021-12-09 00:39:20|21185.69|21065.69|21184.28|21064.28|21185.69|21065.69|21182.99|21062.99|10
1639010370000|2021-12-09 00:39:30|21184.27|21064.27|21186.78|21066.78|21186.78|21066.78|21184.27|21064.27|10
1639010380000|2021-12-09 00:39:40|21187.38|21067.38|21189.37|21069.37|21189.37|21069.37|21187.38|21067.38|10
1639010390000|2021-12-09 00:39:50|21189.75|21069.75|21190.31|21070.31|21190.31|21070.31|21189.02|21069.02|9
1639010400000|2021-12-09 00:40:00|21190.27|21070.27|21189.29|21069.29|21190.51|21070.51|21189.29|21069.29|10
1639010410000|2021-12-09 00:40:10|21189.41|21069.41|21192.93|21072.93|21192.93|21072.93|21187.96|21067.96|9
1639010420000|2021-12-09 00:40:20|21194.31|21074.31|21194.77|21074.77|21194.77|21074.77|21193.53|21073.53|10
1639010430000|2021-12-09 00:40:30|21194.74|21074.74|21199.65|21079.65|21199.65|21079.65|21194.3|21074.3|10
1639010440000|2021-12-09 00:40:40|21199.74|21079.74|21202.02|21082.02|21202.18|21082.18|21199.74|21079.74|10
1639010450000|2021-12-09 00:40:50|21201.95|21081.95|21200.46|21080.46|21201.95|21081.95|21200.11|21080.11|10
1639010460000|2021-12-09 00:41:00|21200.67|21080.67|21206.6|21086.6|21206.9|21086.9|21200.67|21080.67|9
1639010470000|2021-12-09 00:41:10|21206.76|21086.76|21207.75|21087.75|21208.12|21088.12|21206.76|21086.76|9
1639010480000|2021-12-09 00:41:20|21209.68|21089.68|21209.87|21089.87|21209.91|21089.91|21209.22|21089.22|10
1639010490000|2021-12-09 00:41:30|21209.7|21089.7|21210.65|21090.65|21211.16|21091.16|21209.49|21089.49|10
1639010500000|2021-12-09 00:41:40|21210.76|21090.76|21214.56|21094.56|21214.56|21094.56|21210.76|21090.76|9
1639010510000|2021-12-09 00:41:50|21214.86|21094.86|21217.75|21097.75|21217.75|21097.75|21214.86|21094.86|7
1639010520000|2021-12-09 00:42:00|21217.62|21097.62|21218.95|21098.95|21218.95|21098.95|21217.62|21097.62|10
1639010530000|2021-12-09 00:42:10|21218.75|21098.75|21220.96|21100.96|21221.02|21101.02|21218.75|21098.75|10
1639010540000|2021-12-09 00:42:20|21221.57|21101.57|21220.32|21100.32|21222.34|21102.34|21220.32|21100.32|10
1639010550000|2021-12-09 00:42:30|21219.87|21099.87|21218.02|21098.02|21219.87|21099.87|21218.02|21098.02|9
1639010560000|2021-12-09 00:42:40|21218.15|21098.15|21217.25|21097.25|21218.15|21098.15|21216.93|21096.93|10
1639010570000|2021-12-09 00:42:50|21216.69|21096.69|21219.07|21099.07|21219.4|21099.4|21215.97|21095.97|10
1639010580000|2021-12-09 00:43:00|21218.99|21098.99|21219.12|21099.12|21219.45|21099.45|21218.54|21098.54|10
1639010590000|2021-12-09 00:43:10|21219.31|21099.31|21220.51|21100.51|21220.51|21100.51|21219.12|21099.12|10
1639010600000|2021-12-09 00:43:20|21220.45|21100.45|21224.16|21104.16|21224.16|21104.16|21220.45|21100.45|9
1639010610000|2021-12-09 00:43:30|21224.66|21104.66|21231.4|21111.4|21231.4|21111.4|21224.64|21104.64|9
1639010620000|2021-12-09 00:43:40|21231.41|21111.41|21233.3|21113.3|21233.86|21113.86|21231.41|21111.41|10
1639010630000|2021-12-09 00:43:50|21232.94|21112.94|21230.91|21110.91|21232.94|21112.94|21230.91|21110.91|10
1639010640000|2021-12-09 00:44:00|21231.08|21111.08|21231.18|21111.18|21231.74|21111.74|21230.46|21110.46|10
1639010650000|2021-12-09 00:44:10|21230.93|21110.93|21231.51|21111.51|21231.51|21111.51|21230.49|21110.49|10
1639010660000|2021-12-09 00:44:20|21231.6|21111.6|21229.53|21109.53|21231.6|21111.6|21229.53|21109.53|9
1639010670000|2021-12-09 00:44:30|21229.16|21109.16|21229|21109|21230.06|21110.06|21227.27|21107.27|8
1639010680000|2021-12-09 00:44:40|21229.23|21109.23|21231.21|21111.21|21231.21|21111.21|21229.09|21109.09|9
1639010690000|2021-12-09 00:44:50|21231.54|21111.54|21232.6|21112.6|21232.6|21112.6|21231.07|21111.07|10
1639010700000|2021-12-09 00:45:00|21233.55|21113.55|21236.1|21116.1|21236.39|21116.39|21233.55|21113.55|9
1639010710000|2021-12-09 00:45:10|21236.22|21116.22|21240.45|21120.45|21240.45|21120.45|21236.01|21116.01|10
1639010720000|2021-12-09 00:45:20|21240.8|21120.8|21241.13|21121.13|21241.15|21121.15|21240.48|21120.48|10
1639010730000|2021-12-09 00:45:30|21240.86|21120.86|21237.28|21117.28|21240.86|21120.86|21237.28|21117.28|10
1639010740000|2021-12-09 00:45:40|21237.1|21117.1|21233.88|21113.88|21237.1|21117.1|21233.88|21113.88|10
1639010750000|2021-12-09 00:45:50|21233.38|21113.38|21230.93|21110.93|21233.38|21113.38|21230.93|21110.93|10
1639010760000|2021-12-09 00:46:00|21231.05|21111.05|21230.96|21110.96|21232.9|21112.9|21229.97|21109.97|9
1639010770000|2021-12-09 00:46:10|21230.89|21110.89|21233.38|21113.38|21233.38|21113.38|21230.61|21110.61|10
1639010780000|2021-12-09 00:46:20|21235.07|21115.07|21243.56|21123.56|21243.56|21123.56|21234.92|21114.92|10
1639010790000|2021-12-09 00:46:30|21243.99|21123.99|21252.63|21132.63|21252.63|21132.63|21243.99|21123.99|10
1639010800000|2021-12-09 00:46:40|21253.19|21133.19|21257.64|21137.64|21257.76|21137.76|21253.19|21133.19|10
1639010810000|2021-12-09 00:46:50|21257.81|21137.81|21257.54|21137.54|21257.99|21137.99|21257.22|21137.22|9
1639010820000|2021-12-09 00:47:00|21257.2|21137.2|21258.39|21138.39|21258.83|21138.83|21257.08|21137.08|10
1639010830000|2021-12-09 00:47:10|21258.19|21138.19|21258.25|21138.25|21258.91|21138.91|21258.06|21138.06|10
1639010840000|2021-12-09 00:47:20|21258.36|21138.36|21259.94|21139.94|21259.94|21139.94|21257.7|21137.7|9
1639010850000|2021-12-09 00:47:30|21260.82|21140.82|21264.44|21144.44|21264.44|21144.44|21260.82|21140.82|10
1639010860000|2021-12-09 00:47:40|21263.31|21143.31|21269.94|21149.94|21269.94|21149.94|21263.31|21143.31|10
1639010870000|2021-12-09 00:47:50|21270.01|21150.01|21273.2|21153.2|21274.59|21154.59|21270.01|21150.01|10
1639010880000|2021-12-09 00:48:00|21272.63|21152.63|21274.02|21154.02|21274.02|21154.02|21271.48|21151.48|10
1639010890000|2021-12-09 00:48:10|21274.97|21154.97|21279.06|21159.06|21279.06|21159.06|21274.97|21154.97|10
1639010900000|2021-12-09 00:48:20|21279.47|21159.47|21284.7|21164.7|21286.62|21166.62|21279.47|21159.47|10
1639010910000|2021-12-09 00:48:30|21284.16|21164.16|21283.47|21163.47|21284.16|21164.16|21282.88|21162.88|10
1639010920000|2021-12-09 00:48:40|21282.47|21162.47|21275.46|21155.46|21283.02|21163.02|21275.36|21155.36|10
1639010930000|2021-12-09 00:48:50|21274.09|21154.09|21273.63|21153.63|21274.09|21154.09|21273.11|21153.11|8
1639010940000|2021-12-09 00:49:00|21273.92|21153.92|21271.33|21151.33|21273.92|21153.92|21271.33|21151.33|10
1639010950000|2021-12-09 00:49:10|21270.79|21150.79|21267.17|21147.17|21270.79|21150.79|21267.17|21147.17|10
1639010960000|2021-12-09 00:49:20|21266.74|21146.74|21268.13|21148.13|21268.13|21148.13|21266.74|21146.74|10
1639010970000|2021-12-09 00:49:30|21267.97|21147.97|21266.83|21146.83|21268.48|21148.48|21266.83|21146.83|9
1639010980000|2021-12-09 00:49:40|21268.4|21148.4|21266.11|21146.11|21268.4|21148.4|21266.11|21146.11|10
1639010990000|2021-12-09 00:49:50|21265.68|21145.68|21260.74|21140.74|21265.68|21145.68|21260.74|21140.74|10
1639011000000|2021-12-09 00:50:00|21261.08|21141.08|21259.49|21139.49|21261.08|21141.08|21258.71|21138.71|10
1639011010000|2021-12-09 00:50:10|21259.51|21139.51|21259.35|21139.35|21259.59|21139.59|21257.48|21137.48|10
1639011020000|2021-12-09 00:50:20|21259.76|21139.76|21265.48|21145.48|21265.48|21145.48|21259.76|21139.76|9
1639011030000|2021-12-09 00:50:30|21265.85|21145.85|21267.28|21147.28|21267.44|21147.44|21265.85|21145.85|9
1639011040000|2021-12-09 00:50:40|21267.53|21147.53|21268.24|21148.24|21268.24|21148.24|21267.53|21147.53|9
1639011050000|2021-12-09 00:50:50|21268.9|21148.9|21268.66|21148.66|21270.23|21150.23|21268.66|21148.66|10
1639011060000|2021-12-09 00:51:00|21268.27|21148.27|21266.53|21146.53|21268.68|21148.68|21266.53|21146.53|10
1639011070000|2021-12-09 00:51:10|21266.46|21146.46|21262.21|21142.21|21266.46|21146.46|21262.21|21142.21|9
1639011080000|2021-12-09 00:51:20|21261.79|21141.79|21256.5|21136.5|21261.79|21141.79|21256.5|21136.5|10
1639011090000|2021-12-09 00:51:30|21255.28|21135.28|21250.58|21130.58|21255.28|21135.28|21250.58|21130.58|9
1639011100000|2021-12-09 00:51:40|21250.75|21130.75|21247.76|21127.76|21250.75|21130.75|21247.24|21127.24|9
1639011110000|2021-12-09 00:51:50|21246.66|21126.66|21243.06|21123.06|21247.9|21127.9|21243.06|21123.06|9
1639011120000|2021-12-09 00:52:00|21243.08|21123.08|21240.05|21120.05|21243.08|21123.08|21240.05|21120.05|10
1639011130000|2021-12-09 00:52:10|21240.36|21120.36|21241.9|21121.9|21241.9|21121.9|21240.23|21120.23|10
1639011140000|2021-12-09 00:52:20|21242.42|21122.42|21245.1|21125.1|21245.69|21125.69|21242.42|21122.42|10
1639011150000|2021-12-09 00:52:30|21244.26|21124.26|21243.09|21123.09|21244.26|21124.26|21243.09|21123.09|9
1639011160000|2021-12-09 00:52:40|21242.34|21122.34|21240.14|21120.14|21242.34|21122.34|21240.14|21120.14|9
1639011170000|2021-12-09 00:52:50|21240.17|21120.17|21240.07|21120.07|21240.53|21120.53|21240.07|21120.07|10
1639011180000|2021-12-09 00:53:00|21240.11|21120.11|21238.64|21118.64|21240.11|21120.11|21238.56|21118.56|10
1639011190000|2021-12-09 00:53:10|21238.38|21118.38|21238.53|21118.53|21238.78|21118.78|21237.88|21117.88|8
1639011200000|2021-12-09 00:53:20|21238.64|21118.64|21240.48|21120.48|21240.56|21120.56|21238.64|21118.64|10
1639011210000|2021-12-09 00:53:30|21240.45|21120.45|21243.25|21123.25|21243.38|21123.38|21240.45|21120.45|10
1639011220000|2021-12-09 00:53:40|21243.33|21123.33|21243.68|21123.68|21244.43|21124.43|21243.23|21123.23|10
1639011230000|2021-12-09 00:53:50|21243.45|21123.45|21239.02|21119.02|21243.45|21123.45|21239.02|21119.02|9
1639011240000|2021-12-09 00:54:00|21238.74|21118.74|21233.88|21113.88|21238.74|21118.74|21233.49|21113.49|10
1639011250000|2021-12-09 00:54:10|21234.23|21114.23|21236.16|21116.16|21236.16|21116.16|21234.23|21114.23|9
1639011260000|2021-12-09 00:54:20|21237.23|21117.23|21239.99|21119.99|21239.99|21119.99|21237.11|21117.11|10
1639011270000|2021-12-09 00:54:30|21240.35|21120.35|21241.11|21121.11|21241.15|21121.15|21240.35|21120.35|10
1639011280000|2021-12-09 00:54:40|21242.08|21122.08|21243.09|21123.09|21243.68|21123.68|21241.97|21121.97|10
1639011290000|2021-12-09 00:54:50|21244.38|21124.38|21245.41|21125.41|21245.41|21125.41|21244.26|21124.26|10
1639011300000|2021-12-09 00:55:00|21245.68|21125.68|21243.7|21123.7|21246.48|21126.48|21243.7|21123.7|10
1639011310000|2021-12-09 00:55:10|21243.47|21123.47|21239.65|21119.65|21243.47|21123.47|21239.65|21119.65|10
1639011320000|2021-12-09 00:55:20|21239.66|21119.66|21238.69|21118.69|21239.66|21119.66|21238.65|21118.65|10
1639011330000|2021-12-09 00:55:30|21238.99|21118.99|21238.65|21118.65|21239.01|21119.01|21238.59|21118.59|10
1639011340000|2021-12-09 00:55:40|21239.16|21119.16|21238.34|21118.34|21239.26|21119.26|21238.34|21118.34|10
1639011350000|2021-12-09 00:55:50|21237.69|21117.69|21237.83|21117.83|21238.3|21118.3|21237.09|21117.09|10
1639011360000|2021-12-09 00:56:00|21237.61|21117.61|21236.32|21116.32|21237.61|21117.61|21235.89|21115.89|10
1639011370000|2021-12-09 00:56:10|21236.29|21116.29|21238.19|21118.19|21238.49|21118.49|21236.29|21116.29|10
1639011380000|2021-12-09 00:56:20|21239.15|21119.15|21242.96|21122.96|21243.09|21123.09|21239.15|21119.15|10
1639011390000|2021-12-09 00:56:30|21241.84|21121.84|21237.85|21117.85|21242.91|21122.91|21237.85|21117.85|10
1639011400000|2021-12-09 00:56:40|21237.87|21117.87|21231.12|21111.12|21237.87|21117.87|21231.07|21111.07|10
1639011410000|2021-12-09 00:56:50|21230.91|21110.91|21225.94|21105.94|21230.91|21110.91|21225.65|21105.65|10
1639011420000|2021-12-09 00:57:00|21224.78|21104.78|21224.01|21104.01|21225.62|21105.62|21224.01|21104.01|10
1639011430000|2021-12-09 00:57:10|21223.68|21103.68|21217.68|21097.68|21223.68|21103.68|21217.68|21097.68|10
1639011440000|2021-12-09 00:57:20|21217.09|21097.09|21210.3|21090.3|21217.09|21097.09|21210.3|21090.3|9
1639011450000|2021-12-09 00:57:30|21210.02|21090.02|21207.91|21087.91|21210.12|21090.12|21207.91|21087.91|10
1639011460000|2021-12-09 00:57:40|21207.87|21087.87|21204.45|21084.45|21208.26|21088.26|21204.45|21084.45|10
1639011470000|2021-12-09 00:57:50|21204.22|21084.22|21199.71|21079.71|21204.22|21084.22|21199.71|21079.71|10
1639011480000|2021-12-09 00:58:00|21199.57|21079.57|21199.2|21079.2|21199.57|21079.57|21198.97|21078.97|8
1639011490000|2021-12-09 00:58:10|21199.26|21079.26|21200.92|21080.92|21200.92|21080.92|21199.26|21079.26|10
1639011500000|2021-12-09 00:58:20|21200.67|21080.67|21200.85|21080.85|21201.55|21081.55|21200.57|21080.57|10
1639011510000|2021-12-09 00:58:30|21200.59|21080.59|21192.53|21072.53|21200.59|21080.59|21192.46|21072.46|9
1639011520000|2021-12-09 00:58:40|21191.52|21071.52|21188.1|21068.1|21191.53|21071.53|21188.1|21068.1|9
1639011530000|2021-12-09 00:58:50|21186.49|21066.49|21185.64|21065.64|21186.78|21066.78|21184.85|21064.85|10
1639011540000|2021-12-09 00:59:00|21184.85|21064.85|21184.71|21064.71|21186.17|21066.17|21184.71|21064.71|9
1639011550000|2021-12-09 00:59:10|21184.76|21064.76|21181.17|21061.17|21184.76|21064.76|21180.87|21060.87|10
1639011560000|2021-12-09 00:59:20|21179.24|21059.24|21164.57|21044.57|21179.24|21059.24|21164.57|21044.57|10
1639011570000|2021-12-09 00:59:30|21164.14|21044.14|21154.8|21034.8|21164.14|21044.14|21154.8|21034.8|10
1639011580000|2021-12-09 00:59:40|21152.9|21032.9|21148.94|21028.94|21152.9|21032.9|21148.94|21028.94|10
1639011590000|2021-12-09 00:59:50|21146.25|21026.25|21148.91|21028.91|21148.91|21028.91|21146.25|21026.25|10
1639011600000|2021-12-09 01:00:00|21150|21030|21150.91|21030.91|21151.33|21031.33|21150|21030|10
1639011610000|2021-12-09 01:00:10|21150.57|21030.57|21149.48|21029.48|21150.57|21030.57|21148.62|21028.62|10
1639011620000|2021-12-09 01:00:20|21149.71|21029.71|21150.52|21030.52|21150.87|21030.87|21149.71|21029.71|10
1639011630000|2021-12-09 01:00:30|21150.8|21030.8|21148.42|21028.42|21150.8|21030.8|21148.02|21028.02|10
1639011640000|2021-12-09 01:00:40|21148.13|21028.13|21149.19|21029.19|21149.64|21029.64|21148.13|21028.13|10
1639011650000|2021-12-09 01:00:50|21149.06|21029.06|21145.79|21025.79|21149.13|21029.13|21145.79|21025.79|10
1639011660000|2021-12-09 01:01:00|21145.41|21025.41|21145.52|21025.52|21145.52|21025.52|21144.68|21024.68|10
1639011670000|2021-12-09 01:01:10|21145.33|21025.33|21142.21|21022.21|21145.33|21025.33|21142.21|21022.21|10
1639011680000|2021-12-09 01:01:20|21143.56|21023.56|21145.1|21025.1|21145.3|21025.3|21143.56|21023.56|10
1639011690000|2021-12-09 01:01:30|21145.02|21025.02|21146.6|21026.6|21146.86|21026.86|21145.02|21025.02|10
1639011700000|2021-12-09 01:01:40|21146.83|21026.83|21149.23|21029.23|21149.23|21029.23|21146.29|21026.29|10
1639011710000|2021-12-09 01:01:50|21149.02|21029.02|21151.56|21031.56|21151.82|21031.82|21149.02|21029.02|10
1639011720000|2021-12-09 01:02:00|21151.46|21031.46|21152.1|21032.1|21152.1|21032.1|21151.3|21031.3|9
1639011730000|2021-12-09 01:02:10|21151.73|21031.73|21151.51|21031.51|21152.26|21032.26|21151.38|21031.38|9
1639011740000|2021-12-09 01:02:20|21151.19|21031.19|21153.32|21033.32|21153.32|21033.32|21150.43|21030.43|10
1639011750000|2021-12-09 01:02:30|21153.93|21033.93|21156.51|21036.51|21156.51|21036.51|21153.63|21033.63|10
1639011760000|2021-12-09 01:02:40|21157.72|21037.72|21158.5|21038.5|21158.5|21038.5|21157.72|21037.72|10
1639011770000|2021-12-09 01:02:50|21158.32|21038.32|21159.7|21039.7|21159.97|21039.97|21158.32|21038.32|9
1639011780000|2021-12-09 01:03:00|21159.17|21039.17|21158.69|21038.69|21159.58|21039.58|21158.69|21038.69|10
1639011790000|2021-12-09 01:03:10|21157.54|21037.54|21160.57|21040.57|21160.57|21040.57|21157.54|21037.54|10
1639011800000|2021-12-09 01:03:20|21160.43|21040.43|21172.31|21052.31|21172.38|21052.38|21160.43|21040.43|10
1639011810000|2021-12-09 01:03:30|21173.11|21053.11|21175.49|21055.49|21176.42|21056.42|21173.11|21053.11|9
1639011820000|2021-12-09 01:03:40|21175.29|21055.29|21176.86|21056.86|21176.86|21056.86|21174.76|21054.76|9
1639011830000|2021-12-09 01:03:50|21176.69|21056.69|21174.36|21054.36|21176.69|21056.69|21174.36|21054.36|9
1639011840000|2021-12-09 01:04:00|21173.29|21053.29|21173.45|21053.45|21173.45|21053.45|21172.52|21052.52|10
1639011850000|2021-12-09 01:04:10|21173.51|21053.51|21176.5|21056.5|21176.57|21056.57|21173.41|21053.41|10
1639011860000|2021-12-09 01:04:20|21176.55|21056.55|21179.67|21059.67|21179.72|21059.72|21176.55|21056.55|10
1639011870000|2021-12-09 01:04:30|21179.52|21059.52|21181.8|21061.8|21181.84|21061.84|21178.98|21058.98|9
1639011880000|2021-12-09 01:04:40|21181.66|21061.66|21183.23|21063.23|21183.23|21063.23|21181.61|21061.61|10
1639011890000|2021-12-09 01:04:50|21183.95|21063.95|21183.77|21063.77|21184.2|21064.2|21183.71|21063.71|10
1639011900000|2021-12-09 01:05:00|21183.55|21063.55|21183.36|21063.36|21183.58|21063.58|21183.06|21063.06|9
1639011910000|2021-12-09 01:05:10|21183.22|21063.22|21183.73|21063.73|21183.77|21063.77|21183.03|21063.03|10
1639011920000|2021-12-09 01:05:20|21183.37|21063.37|21181.22|21061.22|21183.47|21063.47|21181.11|21061.11|9
1639011930000|2021-12-09 01:05:30|21181.23|21061.23|21179.14|21059.14|21181.23|21061.23|21179.14|21059.14|10
1639011940000|2021-12-09 01:05:40|21178.86|21058.86|21177.55|21057.55|21178.86|21058.86|21177.14|21057.14|10
1639011950000|2021-12-09 01:05:50|21177.62|21057.62|21178.85|21058.85|21178.85|21058.85|21177.54|21057.54|9
1639011960000|2021-12-09 01:06:00|21178.68|21058.68|21179.18|21059.18|21179.32|21059.32|21178.63|21058.63|10
1639011970000|2021-12-09 01:06:10|21179.28|21059.28|21179.08|21059.08|21179.28|21059.28|21178.99|21058.99|6
1639011980000|2021-12-09 01:06:20|21178.98|21058.98|21178.98|21058.98|21179.1|21059.1|21178.92|21058.92|9
1639011990000|2021-12-09 01:06:30|21179.4|21059.4|21179.94|21059.94|21180.03|21060.03|21179.27|21059.27|10
1639012000000|2021-12-09 01:06:40|21179.95|21059.95|21179.77|21059.77|21180.23|21060.23|21179.13|21059.13|10
1639012010000|2021-12-09 01:06:50|21179.16|21059.16|21176.14|21056.14|21179.16|21059.16|21176.14|21056.14|10
1639012020000|2021-12-09 01:07:00|21176.03|21056.03|21168.46|21048.46|21176.03|21056.03|21168.46|21048.46|10
1639012030000|2021-12-09 01:07:10|21166.78|21046.78|21153.93|21033.93|21166.78|21046.78|21153.93|21033.93|10
1639012040000|2021-12-09 01:07:20|21153.4|21033.4|21148.6|21028.6|21153.4|21033.4|21147.98|21027.98|10
1639012050000|2021-12-09 01:07:30|21149.44|21029.44|21147.19|21027.19|21149.44|21029.44|21147.19|21027.19|10
1639012060000|2021-12-09 01:07:40|21146.98|21026.98|21143.67|21023.67|21146.98|21026.98|21143.67|21023.67|10
1639012070000|2021-12-09 01:07:50|21141.91|21021.91|21131.74|21011.74|21141.91|21021.91|21131.74|21011.74|10
1639012080000|2021-12-09 01:08:00|21131.79|21011.79|21129.4|21009.4|21131.79|21011.79|21129.4|21009.4|10
1639012090000|2021-12-09 01:08:10|21129.26|21009.26|21129.14|21009.14|21129.47|21009.47|21128.61|21008.61|10
1639012100000|2021-12-09 01:08:20|21128.65|21008.65|21130.11|21010.11|21130.48|21010.48|21128.6|21008.6|10
1639012110000|2021-12-09 01:08:30|21129.85|21009.85|21128.88|21008.88|21129.95|21009.95|21128.64|21008.64|10
1639012120000|2021-12-09 01:08:40|21128.74|21008.74|21125.07|21005.07|21128.74|21008.74|21125.07|21005.07|9
1639012130000|2021-12-09 01:08:50|21125.29|21005.29|21121.85|21001.85|21125.29|21005.29|21121.85|21001.85|10
1639012140000|2021-12-09 01:09:00|21121.43|21001.43|21115.81|20995.81|21122.35|21002.35|21115.31|20995.31|10
1639012150000|2021-12-09 01:09:10|21115.84|20995.84|21115.78|20995.78|21116.05|20996.05|21115.58|20995.58|9
1639012160000|2021-12-09 01:09:20|21115.84|20995.84|21109.2|20989.2|21115.84|20995.84|21109.2|20989.2|10
1639012170000|2021-12-09 01:09:30|21109.62|20989.62|21104.34|20984.34|21109.73|20989.73|21104.04|20984.04|10
1639012180000|2021-12-09 01:09:40|21104.27|20984.27|21096.59|20976.59|21104.27|20984.27|21096.59|20976.59|10
1639012190000|2021-12-09 01:09:50|21095.73|20975.73|21092.2|20972.2|21095.73|20975.73|21091.53|20971.53|10
1639012200000|2021-12-09 01:10:00|21091.71|20971.71|21088.88|20968.88|21091.84|20971.84|21088.88|20968.88|10
1639012210000|2021-12-09 01:10:10|21088.41|20968.41|21087.47|20967.47|21088.41|20968.41|21086.4|20966.4|9
1639012680000|2021-12-09 01:18:00|21111.8|20991.8|21111.64|20991.64|21111.81|20991.81|21111.35|20991.35|6
1639012690000|2021-12-09 01:18:10|21111.4|20991.4|21109.66|20989.66|21111.4|20991.4|21109.66|20989.66|9
1639012700000|2021-12-09 01:18:20|21109.57|20989.57|21107.61|20987.61|21109.57|20989.57|21107.61|20987.61|9
1639012710000|2021-12-09 01:18:30|21107.58|20987.58|21105.32|20985.32|21108.06|20988.06|21105.32|20985.32|9
1639012720000|2021-12-09 01:18:40|21105.34|20985.34|21105.47|20985.47|21105.47|20985.47|21105.12|20985.12|8
1639012730000|2021-12-09 01:18:50|21105.66|20985.66|21106.29|20986.29|21106.49|20986.49|21105.66|20985.66|10
1639012740000|2021-12-09 01:19:00|21106.18|20986.18|21107.38|20987.38|21107.38|20987.38|21105.28|20985.28|9
1639012750000|2021-12-09 01:19:10|21107.18|20987.18|21108.06|20988.06|21108.06|20988.06|21106.93|20986.93|9
1639012760000|2021-12-09 01:19:20|21107.89|20987.89|21107.79|20987.79|21108.89|20988.89|21107.79|20987.79|10
1639012770000|2021-12-09 01:19:30|21107.54|20987.54|21103.87|20983.87|21107.59|20987.59|21103.63|20983.63|10
1639012780000|2021-12-09 01:19:40|21103.78|20983.78|21099.79|20979.79|21103.78|20983.78|21099.79|20979.79|10
1639012790000|2021-12-09 01:19:50|21099.56|20979.56|21097.23|20977.23|21099.56|20979.56|21097.23|20977.23|10
1639012800000|2021-12-09 01:20:00|21097.11|20977.11|21096.4|20976.4|21097.45|20977.45|21096.4|20976.4|10
1639012810000|2021-12-09 01:20:10|21095.91|20975.91|21094.79|20974.79|21095.91|20975.91|21094.5|20974.5|10
1639012820000|2021-12-09 01:20:20|21095.18|20975.18|21093.17|20973.17|21095.18|20975.18|21092.63|20972.63|10
1639012830000|2021-12-09 01:20:30|21093.02|20973.02|21094.9|20974.9|21095.08|20975.08|21093.02|20973.02|10
1639012840000|2021-12-09 01:20:40|21094.24|20974.24|21093.98|20973.98|21094.26|20974.26|21092.74|20972.74|10
1639012850000|2021-12-09 01:20:50|21093.86|20973.86|21097.43|20977.43|21097.43|20977.43|21093.86|20973.86|10
1639012860000|2021-12-09 01:21:00|21097.58|20977.58|21105.68|20985.68|21105.68|20985.68|21097.41|20977.41|10
1639012870000|2021-12-09 01:21:10|21106.71|20986.71|21114.08|20994.08|21114.08|20994.08|21106.71|20986.71|10
1639012880000|2021-12-09 01:21:20|21114.76|20994.76|21123.54|21003.54|21123.54|21003.54|21114.46|20994.46|9
1639012890000|2021-12-09 01:21:30|21123.65|21003.65|21126.98|21006.98|21127.33|21007.33|21123.32|21003.32|10
1639012900000|2021-12-09 01:21:40|21126.47|21006.47|21126.16|21006.16|21128.68|21008.68|21126.16|21006.16|10
1639012910000|2021-12-09 01:21:50|21126.06|21006.06|21125.66|21005.66|21126.43|21006.43|21125.6|21005.6|10
1639012920000|2021-12-09 01:22:00|21125.59|21005.59|21127.45|21007.45|21127.45|21007.45|21125.59|21005.59|10
1639012930000|2021-12-09 01:22:10|21127.61|21007.61|21131.16|21011.16|21131.26|21011.26|21127.61|21007.61|10
1639012940000|2021-12-09 01:22:20|21131.07|21011.07|21131.29|21011.29|21131.29|21011.29|21130.33|21010.33|10
1639012950000|2021-12-09 01:22:30|21131.04|21011.04|21130.89|21010.89|21131.32|21011.32|21130.53|21010.53|10
1639012960000|2021-12-09 01:22:40|21131.22|21011.22|21136.62|21016.62|21136.62|21016.62|21131.22|21011.22|10
1639012970000|2021-12-09 01:22:50|21137.03|21017.03|21136.64|21016.64|21137.04|21017.04|21136.21|21016.21|9
1639012980000|2021-12-09 01:23:00|21136.49|21016.49|21136.81|21016.81|21137.47|21017.47|21136.43|21016.43|10
1639012990000|2021-12-09 01:23:10|21136.8|21016.8|21135.91|21015.91|21136.8|21016.8|21135.65|21015.65|8
1639013000000|2021-12-09 01:23:20|21136.03|21016.03|21134.11|21014.11|21136.03|21016.03|21134.11|21014.11|10
1639013010000|2021-12-09 01:23:30|21133.18|21013.18|21137.09|21017.09|21137.81|21017.81|21133.18|21013.18|9
1639013020000|2021-12-09 01:23:40|21136.76|21016.76|21136.46|21016.46|21137.22|21017.22|21136|21016|9
1639013030000|2021-12-09 01:23:50|21136.62|21016.62|21130.98|21010.98|21136.62|21016.62|21130.98|21010.98|10
1639013040000|2021-12-09 01:24:00|21130.79|21010.79|21129.22|21009.22|21130.79|21010.79|21129.22|21009.22|10
1639013050000|2021-12-09 01:24:10|21129|21009|21128.7|21008.7|21129.58|21009.58|21128.37|21008.37|10
1639013060000|2021-12-09 01:24:20|21128.34|21008.34|21125.76|21005.76|21128.34|21008.34|21125.76|21005.76|10
1639013070000|2021-12-09 01:24:30|21125.84|21005.84|21125.12|21005.12|21126.54|21006.54|21125|21005|10
1639013080000|2021-12-09 01:24:40|21124.66|21004.66|21122.42|21002.42|21124.66|21004.66|21122.42|21002.42|10
1639013090000|2021-12-09 01:24:50|21122.25|21002.25|21122.66|21002.66|21122.66|21002.66|21121.45|21001.45|10
1639013100000|2021-12-09 01:25:00|21122.74|21002.74|21125.66|21005.66|21125.66|21005.66|21122.74|21002.74|10
1639013110000|2021-12-09 01:25:10|21126.31|21006.31|21130.54|21010.54|21130.54|21010.54|21126.31|21006.31|9
1639013120000|2021-12-09 01:25:20|21130.31|21010.31|21135.87|21015.87|21135.87|21015.87|21130.31|21010.31|10
1639013130000|2021-12-09 01:25:30|21136.71|21016.71|21134.78|21014.78|21136.98|21016.98|21134.78|21014.78|10
1639013140000|2021-12-09 01:25:40|21134.08|21014.08|21130.5|21010.5|21134.08|21014.08|21130.3|21010.3|10
1639013150000|2021-12-09 01:25:50|21128.66|21008.66|21124.05|21004.05|21128.66|21008.66|21124.05|21004.05|8
1639013160000|2021-12-09 01:26:00|21124.13|21004.13|21121.4|21001.4|21124.13|21004.13|21121.4|21001.4|10
1639013170000|2021-12-09 01:26:10|21120.74|21000.74|21114.99|20994.99|21120.74|21000.74|21114.75|20994.75|10
1639013180000|2021-12-09 01:26:20|21114.65|20994.65|21114|20994|21114.65|20994.65|21113.27|20993.27|10
1639013190000|2021-12-09 01:26:30|21113.75|20993.75|21114.65|20994.65|21114.76|20994.76|21113.75|20993.75|10
1639013200000|2021-12-09 01:26:40|21116.14|20996.14|21116.46|20996.46|21117.16|20997.16|21116.14|20996.14|10
1639013210000|2021-12-09 01:26:50|21116.41|20996.41|21121.21|21001.21|21121.21|21001.21|21116.41|20996.41|9
1639013220000|2021-12-09 01:27:00|21121.4|21001.4|21124.89|21004.89|21124.89|21004.89|21121.4|21001.4|9
1639013230000|2021-12-09 01:27:10|21125.05|21005.05|21127.42|21007.42|21127.42|21007.42|21125.05|21005.05|10
1639013240000|2021-12-09 01:27:20|21128.06|21008.06|21126.83|21006.83|21128.06|21008.06|21126.83|21006.83|9
1639013250000|2021-12-09 01:27:30|21127|21007|21129.86|21009.86|21129.86|21009.86|21126.63|21006.63|10
1639013260000|2021-12-09 01:27:40|21130.1|21010.1|21133.19|21013.19|21133.3|21013.3|21130.1|21010.1|9
1639013270000|2021-12-09 01:27:50|21133.33|21013.33|21132.07|21012.07|21133.54|21013.54|21132.07|21012.07|9
1639013280000|2021-12-09 01:28:00|21131.9|21011.9|21131.26|21011.26|21131.9|21011.9|21131.02|21011.02|9
1639013290000|2021-12-09 01:28:10|21131.67|21011.67|21131.84|21011.84|21131.84|21011.84|21130.86|21010.86|10
1639013300000|2021-12-09 01:28:20|21131.8|21011.8|21131.37|21011.37|21132.63|21012.63|21131.37|21011.37|10
1639013310000|2021-12-09 01:28:30|21131.04|21011.04|21129.3|21009.3|21131.04|21011.04|21129.3|21009.3|10
1639013320000|2021-12-09 01:28:40|21129.22|21009.22|21128.93|21008.93|21129.4|21009.4|21127.85|21007.85|10
1639013330000|2021-12-09 01:28:50|21129.1|21009.1|21129.87|21009.87|21130.79|21010.79|21129.1|21009.1|10
1639013340000|2021-12-09 01:29:00|21130.19|21010.19|21130.21|21010.21|21130.81|21010.81|21130.19|21010.19|10
1639013350000|2021-12-09 01:29:10|21129.95|21009.95|21130.71|21010.71|21130.73|21010.73|21128.16|21008.16|10
1639013360000|2021-12-09 01:29:20|21131.14|21011.14|21130.39|21010.39|21131.55|21011.55|21130.19|21010.19|10
1639013370000|2021-12-09 01:29:30|21130.19|21010.19|21133.69|21013.69|21133.69|21013.69|21130.19|21010.19|10
1639013380000|2021-12-09 01:29:40|21130.75|21010.75|21132.78|21012.78|21132.78|21012.78|21130.75|21010.75|10
1639013390000|2021-12-09 01:29:50|21132.83|21012.83|21132.14|21012.14|21132.95|21012.95|21131.72|21011.72|9
1639013400000|2021-12-09 01:30:00|21132.43|21012.43|21137.24|21017.24|21137.63|21017.63|21132.43|21012.43|9
1639013410000|2021-12-09 01:30:10|21137.59|21017.59|21139.1|21019.1|21139.2|21019.2|21137.29|21017.29|8
1639013420000|2021-12-09 01:30:20|21139.28|21019.28|21139.29|21019.29|21139.75|21019.75|21139.02|21019.02|10
1639013430000|2021-12-09 01:30:30|21139.68|21019.68|21141.83|21021.83|21141.83|21021.83|21139.68|21019.68|10
1639013440000|2021-12-09 01:30:40|21142.14|21022.14|21141.94|21021.94|21142.88|21022.88|21141.65|21021.65|10
1639013450000|2021-12-09 01:30:50|21142.57|21022.57|21141.86|21021.86|21143.15|21023.15|21141.65|21021.65|10
1639013460000|2021-12-09 01:31:00|21141.05|21021.05|21136.34|21016.34|21141.05|21021.05|21136.34|21016.34|10
1639013470000|2021-12-09 01:31:10|21135.61|21015.61|21132.24|21012.24|21135.61|21015.61|21132.24|21012.24|10
1639013480000|2021-12-09 01:31:20|21132.13|21012.13|21130.28|21010.28|21132.71|21012.71|21129.96|21009.96|10
1639013490000|2021-12-09 01:31:30|21129.92|21009.92|21131.08|21011.08|21131.08|21011.08|21129.71|21009.71|10
1639013500000|2021-12-09 01:31:40|21130.95|21010.95|21129.27|21009.27|21130.95|21010.95|21129.27|21009.27|9
1639013510000|2021-12-09 01:31:50|21128.87|21008.87|21127.81|21007.81|21128.87|21008.87|21127.37|21007.37|10
1639013520000|2021-12-09 01:32:00|21125.85|21005.85|21122.79|21002.79|21125.85|21005.85|21122.79|21002.79|10
1639013530000|2021-12-09 01:32:10|21121.94|21001.94|21120.67|21000.67|21121.94|21001.94|21119.93|20999.93|10
1639013540000|2021-12-09 01:32:20|21120.68|21000.68|21120.92|21000.92|21120.93|21000.93|21119.66|20999.66|10
1639013550000|2021-12-09 01:32:30|21121.02|21001.02|21121.95|21001.95|21121.95|21001.95|21120.99|21000.99|9
1639013560000|2021-12-09 01:32:40|21122.12|21002.12|21122.25|21002.25|21123.31|21003.31|21122.12|21002.12|10
1639013570000|2021-12-09 01:32:50|21122.63|21002.63|21121.07|21001.07|21122.63|21002.63|21121.07|21001.07|10
1639013580000|2021-12-09 01:33:00|21117.34|20997.34|21116.88|20996.88|21117.34|20997.34|21116.83|20996.83|9
1639013590000|2021-12-09 01:33:10|21116.72|20996.72|21115.42|20995.42|21116.72|20996.72|21115.19|20995.19|10
1639013600000|2021-12-09 01:33:20|21115.21|20995.21|21111.77|20991.77|21115.48|20995.48|21110.95|20990.95|10
1639013610000|2021-12-09 01:33:30|21110.54|20990.54|21106.68|20986.68|21110.54|20990.54|21106.68|20986.68|10
1639013620000|2021-12-09 01:33:40|21106.83|20986.83|21103.09|20983.09|21106.83|20986.83|21103.09|20983.09|10
1639013630000|2021-12-09 01:33:50|21102.91|20982.91|21101.59|20981.59|21102.91|20982.91|21101.25|20981.25|8
1639013640000|2021-12-09 01:34:00|21101.75|20981.75|21097.77|20977.77|21101.75|20981.75|21097.77|20977.77|9
1639013650000|2021-12-09 01:34:10|21097.9|20977.9|21098.62|20978.62|21098.98|20978.98|21097.9|20977.9|10
1639013660000|2021-12-09 01:34:20|21098.47|20978.47|21099.35|20979.35|21099.35|20979.35|21097.78|20977.78|9
1639013670000|2021-12-09 01:34:30|21099.37|20979.37|21092.38|20972.38|21099.59|20979.59|21092.08|20972.08|10
1639013680000|2021-12-09 01:34:40|21092.39|20972.39|21092.27|20972.27|21092.39|20972.39|21090.62|20970.62|9
1639013690000|2021-12-09 01:34:50|21092.36|20972.36|21094.07|20974.07|21094.53|20974.53|21092.36|20972.36|10
1639013700000|2021-12-09 01:35:00|21094.04|20974.04|21094.81|20974.81|21094.81|20974.81|21093.86|20973.86|10
1639013710000|2021-12-09 01:35:10|21094.12|20974.12|21089.68|20969.68|21094.39|20974.39|21089.68|20969.68|10
1639013720000|2021-12-09 01:35:20|21089.97|20969.97|21085.53|20965.53|21089.97|20969.97|21085.53|20965.53|9
1639013730000|2021-12-09 01:35:30|21085.61|20965.61|21086.24|20966.24|21086.25|20966.25|21083.85|20963.85|9
1639013740000|2021-12-09 01:35:40|21086.57|20966.57|21086.14|20966.14|21087.06|20967.06|21086.14|20966.14|8
1639013750000|2021-12-09 01:35:50|21085.89|20965.89|21085.52|20965.52|21086.65|20966.65|21085.52|20965.52|9
1639013760000|2021-12-09 01:36:00|21085.41|20965.41|21085.08|20965.08|21085.49|20965.49|21085.08|20965.08|7
1639013770000|2021-12-09 01:36:10|21084.91|20964.91|21087.36|20967.36|21087.36|20967.36|21084.91|20964.91|9
1639013780000|2021-12-09 01:36:20|21088.37|20968.37|21091.15|20971.15|21091.15|20971.15|21088.37|20968.37|10
1639013790000|2021-12-09 01:36:30|21091.48|20971.48|21091.42|20971.42|21092.34|20972.34|21091.36|20971.36|10
1639013800000|2021-12-09 01:36:40|21091.82|20971.82|21096|20976|21096.09|20976.09|21091.82|20971.82|9
1639013810000|2021-12-09 01:36:50|21096.38|20976.38|21097.38|20977.38|21097.44|20977.44|21096.23|20976.23|10
1639013820000|2021-12-09 01:37:00|21096.56|20976.56|21098.63|20978.63|21098.8|20978.8|21096.56|20976.56|10
1639013830000|2021-12-09 01:37:10|21098.71|20978.71|21100.12|20980.12|21100.7|20980.7|21098.64|20978.64|10
1639013840000|2021-12-09 01:37:20|21100.14|20980.14|21103.53|20983.53|21103.53|20983.53|21100.1|20980.1|10
1639013850000|2021-12-09 01:37:30|21103.95|20983.95|21106.21|20986.21|21106.21|20986.21|21103.95|20983.95|10
1639013860000|2021-12-09 01:37:40|21105.96|20985.96|21109.49|20989.49|21109.6|20989.6|21105.96|20985.96|9
1639013870000|2021-12-09 01:37:50|21109.27|20989.27|21109.09|20989.09|21109.52|20989.52|21108.67|20988.67|10
1639013880000|2021-12-09 01:38:00|21109.39|20989.39|21111.34|20991.34|21111.95|20991.95|21109.39|20989.39|10
1639013890000|2021-12-09 01:38:10|21110.35|20990.35|21111.47|20991.47|21111.47|20991.47|21110.17|20990.17|10
1639013900000|2021-12-09 01:38:20|21111.49|20991.49|21114.13|20994.13|21114.13|20994.13|21111.49|20991.49|10
1639013910000|2021-12-09 01:38:30|21114.06|20994.06|21112.09|20992.09|21114.06|20994.06|21111.54|20991.54|10
1639013920000|2021-12-09 01:38:40|21111.85|20991.85|21113.81|20993.81|21113.88|20993.88|21111.71|20991.71|10
1639013930000|2021-12-09 01:38:50|21113.72|20993.72|21113.23|20993.23|21114.01|20994.01|21113.23|20993.23|9
1639013940000|2021-12-09 01:39:00|21113.32|20993.32|21112.81|20992.81|21113.32|20993.32|21112.81|20992.81|8
1639013950000|2021-12-09 01:39:10|21112.97|20992.97|21114.24|20994.24|21114.24|20994.24|21112.96|20992.96|10
1639013960000|2021-12-09 01:39:20|21114.28|20994.28|21116.36|20996.36|21116.64|20996.64|21114.28|20994.28|10
1639013970000|2021-12-09 01:39:30|21116.5|20996.5|21117.23|20997.23|21120.4|21000.4|21116.21|20996.21|9
1639013980000|2021-12-09 01:39:40|21116.55|20996.55|21110.22|20990.22|21116.55|20996.55|21110.22|20990.22|10
1639013990000|2021-12-09 01:39:50|21110.23|20990.23|21105.35|20985.35|21110.23|20990.23|21105.35|20985.35|10
1639014000000|2021-12-09 01:40:00|21104.31|20984.31|21102.57|20982.57|21104.34|20984.34|21102.57|20982.57|10
1639014010000|2021-12-09 01:40:10|21101.94|20981.94|21100.24|20980.24|21101.94|20981.94|21100.01|20980.01|10
1639014020000|2021-12-09 01:40:20|21100.13|20980.13|21105.62|20985.62|21105.62|20985.62|21099.62|20979.62|10
1639014030000|2021-12-09 01:40:30|21106.14|20986.14|21109.87|20989.87|21109.87|20989.87|21106.14|20986.14|10
1639014040000|2021-12-09 01:40:40|21109.92|20989.92|21112.54|20992.54|21112.67|20992.67|21109.22|20989.22|10
1639014050000|2021-12-09 01:40:50|21112.66|20992.66|21112.52|20992.52|21113|20993|21112.18|20992.18|10
1639014060000|2021-12-09 01:41:00|21112.61|20992.61|21112.78|20992.78|21113.5|20993.5|21112.48|20992.48|9
1639014070000|2021-12-09 01:41:10|21113.27|20993.27|21112.84|20992.84|21113.43|20993.43|21112.84|20992.84|9
1639014080000|2021-12-09 01:41:20|21112.58|20992.58|21113.61|20993.61|21113.76|20993.76|21112.58|20992.58|9
1639014090000|2021-12-09 01:41:30|21113.5|20993.5|21112.97|20992.97|21114.14|20994.14|21112.7|20992.7|10
1639014100000|2021-12-09 01:41:40|21112.27|20992.27|21112.55|20992.55|21112.55|20992.55|21111.94|20991.94|10
1639014110000|2021-12-09 01:41:50|21112.22|20992.22|21108.8|20988.8|21112.22|20992.22|21108.8|20988.8|10
1639014120000|2021-12-09 01:42:00|21108.84|20988.84|21107.35|20987.35|21108.84|20988.84|21107.32|20987.32|10
1639014130000|2021-12-09 01:42:10|21106.83|20986.83|21105.1|20985.1|21107.06|20987.06|21105.1|20985.1|10
1639014140000|2021-12-09 01:42:20|21104.47|20984.47|21101.26|20981.26|21104.47|20984.47|21101.08|20981.08|9
1639014150000|2021-12-09 01:42:30|21100.81|20980.81|21101.39|20981.39|21101.45|20981.45|21100.61|20980.61|9
1639014160000|2021-12-09 01:42:40|21101.5|20981.5|21100.9|20980.9|21101.5|20981.5|21100.25|20980.25|10
1639014170000|2021-12-09 01:42:50|21100.88|20980.88|21099.66|20979.66|21100.88|20980.88|21099.58|20979.58|9
1639014180000|2021-12-09 01:43:00|21099.43|20979.43|21098.2|20978.2|21099.43|20979.43|21097.65|20977.65|10
1639014190000|2021-12-09 01:43:10|21098.49|20978.49|21101.53|20981.53|21101.53|20981.53|21098.49|20978.49|10
1639014200000|2021-12-09 01:43:20|21101.54|20981.54|21105.96|20985.96|21105.96|20985.96|21101.54|20981.54|10
1639014210000|2021-12-09 01:43:30|21106.53|20986.53|21108.41|20988.41|21108.41|20988.41|21106.49|20986.49|9
1639014220000|2021-12-09 01:43:40|21108|20988|21106.78|20986.78|21108.16|20988.16|21106.78|20986.78|10
1639014230000|2021-12-09 01:43:50|21107.69|20987.69|21107.98|20987.98|21108.06|20988.06|21107.69|20987.69|10
1639014240000|2021-12-09 01:44:00|21108.1|20988.1|21109.69|20989.69|21109.69|20989.69|21107.66|20987.66|10
1639014250000|2021-12-09 01:44:10|21109.38|20989.38|21111.11|20991.11|21111.11|20991.11|21109.32|20989.32|10
1639014260000|2021-12-09 01:44:20|21111.19|20991.19|21111.57|20991.57|21112.01|20992.01|21111.19|20991.19|10
1639014270000|2021-12-09 01:44:30|21111.69|20991.69|21110.35|20990.35|21111.69|20991.69|21110.26|20990.26|10
1639014280000|2021-12-09 01:44:40|21109.88|20989.88|21110.04|20990.04|21111.2|20991.2|21109.57|20989.57|8
1639014290000|2021-12-09 01:44:50|21110.25|20990.25|21112.38|20992.38|21112.38|20992.38|21110.25|20990.25|9
1639014300000|2021-12-09 01:45:00|21112.54|20992.54|21111.39|20991.39|21112.54|20992.54|21111.31|20991.31|10
1639014310000|2021-12-09 01:45:10|21111.56|20991.56|21114.06|20994.06|21114.06|20994.06|21111.56|20991.56|10
1639014320000|2021-12-09 01:45:20|21113.89|20993.89|21117.16|20997.16|21117.24|20997.24|21113.89|20993.89|10
1639014330000|2021-12-09 01:45:30|21118.24|20998.24|21120.72|21000.72|21120.74|21000.74|21118.24|20998.24|10
1639014340000|2021-12-09 01:45:40|21120.92|21000.92|21121.09|21001.09|21121.35|21001.35|21120.55|21000.55|10
1639014350000|2021-12-09 01:45:50|21120.84|21000.84|21120.07|21000.07|21120.84|21000.84|21120.07|21000.07|10
1639014360000|2021-12-09 01:46:00|21119.7|20999.7|21117.52|20997.52|21119.7|20999.7|21117.21|20997.21|10
1639014370000|2021-12-09 01:46:10|21117.29|20997.29|21115.01|20995.01|21117.49|20997.49|21115.01|20995.01|10
1639014380000|2021-12-09 01:46:20|21115.07|20995.07|21115.09|20995.09|21115.21|20995.21|21114.5|20994.5|10
1639014390000|2021-12-09 01:46:30|21115.03|20995.03|21115.46|20995.46|21115.46|20995.46|21114.86|20994.86|10
1639014400000|2021-12-09 01:46:40|21116.39|20996.39|21115.99|20995.99|21116.39|20996.39|21114.41|20994.41|10
1639014410000|2021-12-09 01:46:50|21116.11|20996.11|21113.97|20993.97|21116.11|20996.11|21113.97|20993.97|10
1639014420000|2021-12-09 01:47:00|21114.21|20994.21|21112.2|20992.2|21114.85|20994.85|21112.2|20992.2|10
1639014430000|2021-12-09 01:47:10|21111.27|20991.27|21108.26|20988.26|21111.27|20991.27|21108.26|20988.26|10
1639014440000|2021-12-09 01:47:20|21107.77|20987.77|21106.3|20986.3|21107.91|20987.91|21106.3|20986.3|8
1639014450000|2021-12-09 01:47:30|21106.38|20986.38|21107.84|20987.84|21108.4|20988.4|21105.06|20985.06|10
1639014460000|2021-12-09 01:47:40|21106.83|20986.83|21105.66|20985.66|21106.96|20986.96|21105.66|20985.66|9
1639014470000|2021-12-09 01:47:50|21105.45|20985.45|21104.77|20984.77|21105.68|20985.68|21104.61|20984.61|9
1639014480000|2021-12-09 01:48:00|21104.48|20984.48|21103.43|20983.43|21104.99|20984.99|21103.43|20983.43|10
1639014490000|2021-12-09 01:48:10|21103.48|20983.48|21100.84|20980.84|21103.48|20983.48|21100.84|20980.84|8
1639014500000|2021-12-09 01:48:20|21100.71|20980.71|21100.64|20980.64|21101.26|20981.26|21100.11|20980.11|10
1639014510000|2021-12-09 01:48:30|21100.6|20980.6|21096.56|20976.56|21100.6|20980.6|21096.56|20976.56|9
1639014520000|2021-12-09 01:48:40|21096.54|20976.54|21090.93|20970.93|21096.54|20976.54|21090.93|20970.93|10
1639014530000|2021-12-09 01:48:50|21090.81|20970.81|21088.7|20968.7|21090.81|20970.81|21088.7|20968.7|10
1639014540000|2021-12-09 01:49:00|21088.35|20968.35|21088.15|20968.15|21088.97|20968.97|21088.15|20968.15|9
1639014550000|2021-12-09 01:49:10|21088.05|20968.05|21089.22|20969.22|21089.22|20969.22|21087.75|20967.75|10
1639014560000|2021-12-09 01:49:20|21089.43|20969.43|21090.5|20970.5|21090.68|20970.68|21089.4|20969.4|10
1639014570000|2021-12-09 01:49:30|21090.73|20970.73|21092.35|20972.35|21092.35|20972.35|21090.73|20970.73|9
1639014580000|2021-12-09 01:49:40|21093.7|20973.7|21094.33|20974.33|21095.12|20975.12|21093.7|20973.7|10
1639014590000|2021-12-09 01:49:50|21095.06|20975.06|21098.25|20978.25|21098.81|20978.81|21095.06|20975.06|10
1639014600000|2021-12-09 01:50:00|21098.29|20978.29|21098.86|20978.86|21100.18|20980.18|21098.29|20978.29|10
1639014610000|2021-12-09 01:50:10|21098.54|20978.54|21094.1|20974.1|21098.54|20978.54|21094.1|20974.1|10
1639014620000|2021-12-09 01:50:20|21094.05|20974.05|21094.88|20974.88|21094.88|20974.88|21093.41|20973.41|10
1639014630000|2021-12-09 01:50:30|21095.31|20975.31|21097.77|20977.77|21097.77|20977.77|21094.66|20974.66|10
1639014640000|2021-12-09 01:50:40|21097.46|20977.46|21099.05|20979.05|21099.05|20979.05|21097.46|20977.46|10
1639014650000|2021-12-09 01:50:50|21099.1|20979.1|21099.47|20979.47|21099.47|20979.47|21098.88|20978.88|9
1639014660000|2021-12-09 01:51:00|21099.88|20979.88|21101.52|20981.52|21101.52|20981.52|21099.67|20979.67|10
1639014670000|2021-12-09 01:51:10|21101.53|20981.53|21104.49|20984.49|21104.49|20984.49|21101.53|20981.53|10
1639014680000|2021-12-09 01:51:20|21104.64|20984.64|21106.9|20986.9|21106.9|20986.9|21104.31|20984.31|9
1639014690000|2021-12-09 01:51:30|21108|20988|21109.11|20989.11|21109.11|20989.11|21108|20988|10
1639014700000|2021-12-09 01:51:40|21109.21|20989.21|21111.37|20991.37|21111.37|20991.37|21108.82|20988.82|9
1639014710000|2021-12-09 01:51:50|21111.69|20991.69|21115.83|20995.83|21115.83|20995.83|21111.69|20991.69|10
1639014720000|2021-12-09 01:52:00|21116.54|20996.54|21119.25|20999.25|21119.25|20999.25|21116.54|20996.54|10
1639014730000|2021-12-09 01:52:10|21119.17|20999.17|21120.35|21000.35|21120.37|21000.37|21118.66|20998.66|10
1639014740000|2021-12-09 01:52:20|21120.19|21000.19|21118.45|20998.45|21120.5|21000.5|21118.45|20998.45|10
1639014750000|2021-12-09 01:52:30|21118.52|20998.52|21117.33|20997.33|21118.82|20998.82|21117.33|20997.33|10
1639014760000|2021-12-09 01:52:40|21116.54|20996.54|21114.58|20994.58|21116.54|20996.54|21114.06|20994.06|9
1639014770000|2021-12-09 01:52:50|21114.64|20994.64|21115.31|20995.31|21115.44|20995.44|21114.16|20994.16|10
1639014780000|2021-12-09 01:53:00|21115.24|20995.24|21119.02|20999.02|21119.02|20999.02|21115.09|20995.09|10
1639014790000|2021-12-09 01:53:10|21118.96|20998.96|21123.65|21003.65|21123.65|21003.65|21118.96|20998.96|10
1639014800000|2021-12-09 01:53:20|21124.51|21004.51|21125.81|21005.81|21125.81|21005.81|21124.18|21004.18|9
1639014810000|2021-12-09 01:53:30|21125.51|21005.51|21126.43|21006.43|21126.43|21006.43|21125.51|21005.51|10
1639014820000|2021-12-09 01:53:40|21126.35|21006.35|21125.03|21005.03|21126.35|21006.35|21124.82|21004.82|10
1639014830000|2021-12-09 01:53:50|21124.99|21004.99|21126.99|21006.99|21127.46|21007.46|21124.99|21004.99|10
1639014840000|2021-12-09 01:54:00|21126.88|21006.88|21128.68|21008.68|21128.68|21008.68|21126.76|21006.76|9
1639014850000|2021-12-09 01:54:10|21129.73|21009.73|21126.19|21006.19|21129.73|21009.73|21126.19|21006.19|10
1639014860000|2021-12-09 01:54:20|21124.84|21004.84|21120.39|21000.39|21124.84|21004.84|21120.39|21000.39|10
1639014870000|2021-12-09 01:54:30|21119.7|20999.7|21116.49|20996.49|21119.7|20999.7|21116.49|20996.49|10
1639014880000|2021-12-09 01:54:40|21116.32|20996.32|21111.74|20991.74|21116.32|20996.32|21111.74|20991.74|9
1639014890000|2021-12-09 01:54:50|21111.46|20991.46|21107.68|20987.68|21111.46|20991.46|21107.68|20987.68|10
1639014900000|2021-12-09 01:55:00|21107.62|20987.62|21094.19|20974.19|21107.62|20987.62|21094.19|20974.19|10
1639014910000|2021-12-09 01:55:10|21093.73|20973.73|21086.22|20966.22|21093.73|20973.73|21086.22|20966.22|9
1639014920000|2021-12-09 01:55:20|21083.63|20963.63|21077.48|20957.48|21084.2|20964.2|21077.48|20957.48|9
1639014930000|2021-12-09 01:55:30|21076.75|20956.75|21065.35|20945.35|21076.75|20956.75|21065.35|20945.35|10
1639014940000|2021-12-09 01:55:40|21065.16|20945.16|21065|20945|21065.16|20945.16|21064.43|20944.43|8
1639014950000|2021-12-09 01:55:50|21064.98|20944.98|21062.03|20942.03|21064.98|20944.98|21062.03|20942.03|10
1639014960000|2021-12-09 01:56:00|21061.04|20941.04|21045.42|20925.42|21061.04|20941.04|21045.42|20925.42|10
1639014970000|2021-12-09 01:56:10|21044.61|20924.61|21043.7|20923.7|21044.61|20924.61|21041.27|20921.27|10
1639014980000|2021-12-09 01:56:20|21044.62|20924.62|21044.02|20924.02|21044.62|20924.62|21042.84|20922.84|10
1639014990000|2021-12-09 01:56:30|21044.62|20924.62|21046.85|20926.85|21046.85|20926.85|21044.56|20924.56|9
1639015000000|2021-12-09 01:56:40|21047.02|20927.02|21044.35|20924.35|21048.29|20928.29|21044.35|20924.35|10
1639015010000|2021-12-09 01:56:50|21043.94|20923.94|21042.73|20922.73|21043.98|20923.98|21042.73|20922.73|10
1639015020000|2021-12-09 01:57:00|21042.54|20922.54|21038.8|20918.8|21042.54|20922.54|21038.8|20918.8|10
1639015030000|2021-12-09 01:57:10|21037.5|20917.5|21035.51|20915.51|21038.15|20918.15|21035.51|20915.51|10
1639015040000|2021-12-09 01:57:20|21034.66|20914.66|21017.38|20897.38|21034.66|20914.66|21017.38|20897.38|10
1639015050000|2021-12-09 01:57:30|21017.7|20897.7|21019.13|20899.13|21019.48|20899.48|21017.7|20897.7|9
1639015060000|2021-12-09 01:57:40|21019.34|20899.34|21018.38|20898.38|21019.43|20899.43|21018.38|20898.38|10
1639015070000|2021-12-09 01:57:50|21017.4|20897.4|21018.57|20898.57|21018.57|20898.57|21017.4|20897.4|10
1639015080000|2021-12-09 01:58:00|21018.75|20898.75|21015.88|20895.88|21019.55|20899.55|21015.88|20895.88|10
1639015090000|2021-12-09 01:58:10|21015.87|20895.87|21015.45|20895.45|21017.06|20897.06|21015.32|20895.32|10
1639015100000|2021-12-09 01:58:20|21015.2|20895.2|21011.47|20891.47|21015.2|20895.2|21011.28|20891.28|10
1639015110000|2021-12-09 01:58:30|21011.56|20891.56|21011.84|20891.84|21012.02|20892.02|21011.47|20891.47|10
1639015120000|2021-12-09 01:58:40|21011.69|20891.69|21011.39|20891.39|21011.69|20891.69|21010.33|20890.33|10
1639015130000|2021-12-09 01:58:50|21010.8|20890.8|21010.15|20890.15|21010.8|20890.8|21009.52|20889.52|9
1639015140000|2021-12-09 01:59:00|21007.93|20887.93|21011.41|20891.41|21011.41|20891.41|21007.93|20887.93|10
1639015150000|2021-12-09 01:59:10|21011.56|20891.56|21013.11|20893.11|21013.41|20893.41|21011.51|20891.51|10
1639015160000|2021-12-09 01:59:20|21012.82|20892.82|21010.92|20890.92|21012.82|20892.82|21010.92|20890.92|10
1639015170000|2021-12-09 01:59:30|21009.86|20889.86|21011.07|20891.07|21011.3|20891.3|21009.86|20889.86|10
1639015180000|2021-12-09 01:59:40|21010.72|20890.72|21010.32|20890.32|21011.53|20891.53|21009.33|20889.33|10
1639015190000|2021-12-09 01:59:50|21010.58|20890.58|21010.63|20890.63|21011.08|20891.08|21009.35|20889.35|10
1639015200000|2021-12-09 02:00:00|21010.64|20890.64|21011.24|20891.24|21011.67|20891.67|21010.56|20890.56|10
1639015210000|2021-12-09 02:00:10|21011.63|20891.63|21011.24|20891.24|21011.63|20891.63|21010.33|20890.33|9
1639015220000|2021-12-09 02:00:20|21011.03|20891.03|21014.16|20894.16|21014.16|20894.16|21011.03|20891.03|10
1639015230000|2021-12-09 02:00:30|21014.34|20894.34|21022.12|20902.12|21022.15|20902.15|21014.34|20894.34|10
1639015240000|2021-12-09 02:00:40|21022.24|20902.24|21023.9|20903.9|21023.99|20903.99|21021.66|20901.66|10
1639015250000|2021-12-09 02:00:50|21027.1|20907.1|21036.12|20916.12|21036.12|20916.12|21027.1|20907.1|10
1639015260000|2021-12-09 02:01:00|21037.36|20917.36|21036.67|20916.67|21037.84|20917.84|21036.56|20916.56|10
1639015270000|2021-12-09 02:01:10|21036.33|20916.33|21041.13|20921.13|21041.13|20921.13|21036.33|20916.33|10
1639015280000|2021-12-09 02:01:20|21041.31|20921.31|21043.33|20923.33|21043.33|20923.33|21041.31|20921.31|10
1639015290000|2021-12-09 02:01:30|21043.65|20923.65|21044.62|20924.62|21044.62|20924.62|21043.6|20923.6|8
1639015300000|2021-12-09 02:01:40|21044.63|20924.63|21047.55|20927.55|21047.55|20927.55|21044.63|20924.63|9
1639015310000|2021-12-09 02:01:50|21046.94|20926.94|21049.5|20929.5|21049.5|20929.5|21046.94|20926.94|8
1639015320000|2021-12-09 02:02:00|21049.92|20929.92|21051.29|20931.29|21052.02|20932.02|21049.92|20929.92|10
1639015330000|2021-12-09 02:02:10|21051.13|20931.13|21052.83|20932.83|21052.97|20932.97|21051.13|20931.13|9
1639015340000|2021-12-09 02:02:20|21053.5|20933.5|21053.37|20933.37|21053.61|20933.61|21053.15|20933.15|8
1639015350000|2021-12-09 02:02:30|21053.9|20933.9|21055.24|20935.24|21055.24|20935.24|21053.76|20933.76|10
1639015360000|2021-12-09 02:02:40|21054.8|20934.8|21056.11|20936.11|21056.7|20936.7|21054.63|20934.63|10
1639015370000|2021-12-09 02:02:50|21056.17|20936.17|21057.05|20937.05|21057.05|20937.05|21056.17|20936.17|10
1639015380000|2021-12-09 02:03:00|21056.63|20936.63|21056.86|20936.86|21057.16|20937.16|21056.6|20936.6|10
1639015390000|2021-12-09 02:03:10|21056.64|20936.64|21059.63|20939.63|21059.63|20939.63|21056.64|20936.64|10
1639015400000|2021-12-09 02:03:20|21059.33|20939.33|21056.95|20936.95|21059.4|20939.4|21056.82|20936.82|10
1639015410000|2021-12-09 02:03:30|21055.95|20935.95|21060.81|20940.81|21060.81|20940.81|21055.95|20935.95|10
1639015420000|2021-12-09 02:03:40|21060.88|20940.88|21060.83|20940.83|21061.12|20941.12|21060.74|20940.74|9
1639015430000|2021-12-09 02:03:50|21060.49|20940.49|21062.08|20942.08|21062.13|20942.13|21060.49|20940.49|9
1639015440000|2021-12-09 02:04:00|21062.27|20942.27|21062.63|20942.63|21062.64|20942.64|21062.09|20942.09|9
1639015450000|2021-12-09 02:04:10|21062.48|20942.48|21062.14|20942.14|21062.93|20942.93|21061.83|20941.83|10
1639015460000|2021-12-09 02:04:20|21061.96|20941.96|21061.83|20941.83|21061.96|20941.96|21061.3|20941.3|9
1639015470000|2021-12-09 02:04:30|21061.94|20941.94|21059.94|20939.94|21061.95|20941.95|21059.94|20939.94|10
1639015480000|2021-12-09 02:04:40|21060.08|20940.08|21057.21|20937.21|21060.35|20940.35|21057.21|20937.21|10
1639015490000|2021-12-09 02:04:50|21057.29|20937.29|21055.91|20935.91|21057.39|20937.39|21055.91|20935.91|10
1639015500000|2021-12-09 02:05:00|21056.16|20936.16|21055.34|20935.34|21056.16|20936.16|21055.16|20935.16|10
1639015510000|2021-12-09 02:05:10|21055.51|20935.51|21057.66|20937.66|21057.66|20937.66|21055.48|20935.48|10
1639015520000|2021-12-09 02:05:20|21057.43|20937.43|21057.12|20937.12|21058.22|20938.22|21057.12|20937.12|10
1639015530000|2021-12-09 02:05:30|21056.29|20936.29|21059.92|20939.92|21059.92|20939.92|21056.29|20936.29|10
1639015540000|2021-12-09 02:05:40|21060.18|20940.18|21059.13|20939.13|21061.05|20941.05|21059.13|20939.13|10
1639015550000|2021-12-09 02:05:50|21058.89|20938.89|21057.33|20937.33|21058.94|20938.94|21057.33|20937.33|10
1639015560000|2021-12-09 02:06:00|21055.97|20935.97|21054.03|20934.03|21055.97|20935.97|21053.76|20933.76|10
1639015570000|2021-12-09 02:06:10|21053.88|20933.88|21049.1|20929.1|21054.21|20934.21|21049.1|20929.1|10
1639015580000|2021-12-09 02:06:20|21049.08|20929.08|21043.84|20923.84|21049.08|20929.08|21043.48|20923.48|10
1639015590000|2021-12-09 02:06:30|21043.88|20923.88|21036.52|20916.52|21043.88|20923.88|21036.52|20916.52|10
1639015600000|2021-12-09 02:06:40|21035.85|20915.85|21031.49|20911.49|21035.85|20915.85|21030.48|20910.48|10
1639015610000|2021-12-09 02:06:50|21031.27|20911.27|21024.97|20904.97|21031.27|20911.27|21024.97|20904.97|10
1639015620000|2021-12-09 02:07:00|21024.98|20904.98|21025.16|20905.16|21025.6|20905.6|21024.26|20904.26|10
1639015630000|2021-12-09 02:07:10|21027.16|20907.16|21025.93|20905.93|21027.56|20907.56|21025.61|20905.61|9
1639015640000|2021-12-09 02:07:20|21025.17|20905.17|21028.3|20908.3|21028.3|20908.3|21025.17|20905.17|10
1639015650000|2021-12-09 02:07:30|21028.25|20908.25|21027.93|20907.93|21028.25|20908.25|21026.94|20906.94|10
1639015660000|2021-12-09 02:07:40|21027.38|20907.38|21028.22|20908.22|21028.78|20908.78|21027.25|20907.25|10
1639015670000|2021-12-09 02:07:50|21027.71|20907.71|21025.57|20905.57|21027.71|20907.71|21025.57|20905.57|10
1639015680000|2021-12-09 02:08:00|21025|20905|21016.09|20896.09|21025|20905|21016.09|20896.09|10
1639015690000|2021-12-09 02:08:10|21014.29|20894.29|21000.04|20880.04|21014.29|20894.29|21000.04|20880.04|10
1639015700000|2021-12-09 02:08:20|20996.53|20876.53|20985.65|20865.65|20996.53|20876.53|20985.02|20865.02|10
1639015710000|2021-12-09 02:08:30|20984.86|20864.86|20979.59|20859.59|20984.86|20864.86|20979.59|20859.59|10
1639015720000|2021-12-09 02:08:40|20978.89|20858.89|20971.74|20851.74|20978.89|20858.89|20971.74|20851.74|10
1639015730000|2021-12-09 02:08:50|20971.34|20851.34|20970.98|20850.98|20971.81|20851.81|20970.42|20850.42|10
1639015740000|2021-12-09 02:09:00|20971.77|20851.77|20971.81|20851.81|20972.36|20852.36|20971.35|20851.35|10
1639015750000|2021-12-09 02:09:10|20972.56|20852.56|20972.3|20852.3|20972.56|20852.56|20970.88|20850.88|10
1639015760000|2021-12-09 02:09:20|20971.93|20851.93|20970.76|20850.76|20972.16|20852.16|20970.76|20850.76|10
1639015770000|2021-12-09 02:09:30|20970.65|20850.65|20964.93|20844.93|20970.65|20850.65|20964.93|20844.93|10
1639015780000|2021-12-09 02:09:40|20964.06|20844.06|20965.02|20845.02|20965.33|20845.33|20963.38|20843.38|10
1639015790000|2021-12-09 02:09:50|20964.42|20844.42|20965.81|20845.81|20965.81|20845.81|20963.54|20843.54|10
1639015800000|2021-12-09 02:10:00|20964.87|20844.87|20967.56|20847.56|20967.56|20847.56|20964.87|20844.87|10
1639015810000|2021-12-09 02:10:10|20967.46|20847.46|20971.05|20851.05|20971.05|20851.05|20967.46|20847.46|10
1639015820000|2021-12-09 02:10:20|20971.96|20851.96|20975.76|20855.76|20975.76|20855.76|20971.96|20851.96|9
1639015830000|2021-12-09 02:10:30|20975.95|20855.95|20978.04|20858.04|20978.19|20858.19|20975.95|20855.95|10
1639015840000|2021-12-09 02:10:40|20977.24|20857.24|20974.31|20854.31|20977.24|20857.24|20973.99|20853.99|10
1639015850000|2021-12-09 02:10:50|20974.12|20854.12|20970.33|20850.33|20974.12|20854.12|20970.33|20850.33|9
1639015860000|2021-12-09 02:11:00|20970.26|20850.26|20970.95|20850.95|20971.26|20851.26|20970.08|20850.08|10
1639015870000|2021-12-09 02:11:10|20971.31|20851.31|20972.35|20852.35|20973.14|20853.14|20971.31|20851.31|10
1639015880000|2021-12-09 02:11:20|20972.42|20852.42|20976.21|20856.21|20976.21|20856.21|20972.42|20852.42|10
1639015890000|2021-12-09 02:11:30|20976.1|20856.1|20975.93|20855.93|20976.37|20856.37|20975.54|20855.54|10
1639015900000|2021-12-09 02:11:40|20976.76|20856.76|20976.26|20856.26|20976.76|20856.76|20976.17|20856.17|10
1639015910000|2021-12-09 02:11:50|20975.75|20855.75|20974.3|20854.3|20975.75|20855.75|20973.83|20853.83|9
1639015920000|2021-12-09 02:12:00|20974.04|20854.04|20975.09|20855.09|20975.09|20855.09|20973.24|20853.24|9
1639015930000|2021-12-09 02:12:10|20975.03|20855.03|20980.65|20860.65|20980.77|20860.77|20975.03|20855.03|10
1639015940000|2021-12-09 02:12:20|20982.54|20862.54|20986.02|20866.02|20986.35|20866.35|20982.44|20862.44|10
1639015950000|2021-12-09 02:12:30|20986.26|20866.26|20987.45|20867.45|20987.45|20867.45|20985.82|20865.82|10
1639015960000|2021-12-09 02:12:40|20986.68|20866.68|20989.16|20869.16|20989.21|20869.21|20986.68|20866.68|10
1639015970000|2021-12-09 02:12:50|20989.13|20869.13|20990.64|20870.64|20990.64|20870.64|20988.82|20868.82|10
1639015980000|2021-12-09 02:13:00|20991.61|20871.61|20992.76|20872.76|20992.76|20872.76|20990.69|20870.69|9
1639015990000|2021-12-09 02:13:10|20992.67|20872.67|20993.87|20873.87|20994.2|20874.2|20992.67|20872.67|10
1639016000000|2021-12-09 02:13:20|20993.52|20873.52|20990.19|20870.19|20993.52|20873.52|20990.15|20870.15|10
1639016010000|2021-12-09 02:13:30|20990.26|20870.26|20991.75|20871.75|20991.75|20871.75|20989.96|20869.96|10
1639016020000|2021-12-09 02:13:40|20991.78|20871.78|20996.24|20876.24|20996.24|20876.24|20991.77|20871.77|9
1639016030000|2021-12-09 02:13:50|20996.19|20876.19|20995.36|20875.36|20996.3|20876.3|20994.86|20874.86|10
1639016040000|2021-12-09 02:14:00|20995.1|20875.1|20994.74|20874.74|20995.66|20875.66|20994.45|20874.45|10
1639016050000|2021-12-09 02:14:10|20994.05|20874.05|20991.67|20871.67|20994.18|20874.18|20991.67|20871.67|10
1639016060000|2021-12-09 02:14:20|20991.66|20871.66|20993.17|20873.17|20993.34|20873.34|20991.46|20871.46|10
1639016070000|2021-12-09 02:14:30|20992.96|20872.96|20994.58|20874.58|20994.58|20874.58|20991.97|20871.97|9
1639016080000|2021-12-09 02:14:40|20994.86|20874.86|20995.75|20875.75|20995.75|20875.75|20994.76|20874.76|10
1639016090000|2021-12-09 02:14:50|20995.74|20875.74|20995.14|20875.14|20995.74|20875.74|20995.14|20875.14|7
1639016100000|2021-12-09 02:15:00|20994.72|20874.72|20996.82|20876.82|20996.82|20876.82|20994.22|20874.22|9
1639016110000|2021-12-09 02:15:10|20997.3|20877.3|20998.45|20878.45|20998.58|20878.58|20997.3|20877.3|10
1639016120000|2021-12-09 02:15:20|20998.27|20878.27|20994.97|20874.97|20998.27|20878.27|20994.97|20874.97|10
1639016130000|2021-12-09 02:15:30|20994.76|20874.76|20995.68|20875.68|20995.68|20875.68|20994.39|20874.39|10
1639016140000|2021-12-09 02:15:40|20994.91|20874.91|20993.7|20873.7|20994.91|20874.91|20993.35|20873.35|9
1639016150000|2021-12-09 02:15:50|20993.48|20873.48|20994.76|20874.76|20994.76|20874.76|20993.45|20873.45|10
1639016160000|2021-12-09 02:16:00|20994.93|20874.93|20994.48|20874.48|20995.62|20875.62|20993.93|20873.93|8
1639016170000|2021-12-09 02:16:10|20994.51|20874.51|20995.88|20875.88|20995.88|20875.88|20994.1|20874.1|9
1639016180000|2021-12-09 02:16:20|20995.89|20875.89|20998.62|20878.62|20998.68|20878.68|20995.89|20875.89|9
1639016190000|2021-12-09 02:16:30|20998.69|20878.69|21002.97|20882.97|21003.25|20883.25|20998.69|20878.69|10
1639016200000|2021-12-09 02:16:40|21003.83|20883.83|21005.08|20885.08|21005.08|20885.08|21003.83|20883.83|10
1639016210000|2021-12-09 02:16:50|21006.05|20886.05|21006.81|20886.81|21007.35|20887.35|21006.05|20886.05|10
1639016220000|2021-12-09 02:17:00|21006.83|20886.83|21006.8|20886.8|21007.35|20887.35|21006.31|20886.31|10
1639016230000|2021-12-09 02:17:10|21006.59|20886.59|21006.64|20886.64|21006.89|20886.89|21005.61|20885.61|10
1639016240000|2021-12-09 02:17:20|21006.48|20886.48|21004.65|20884.65|21006.48|20886.48|21004.5|20884.5|10
1639016250000|2021-12-09 02:17:30|21004.37|20884.37|21000.72|20880.72|21004.37|20884.37|21000.72|20880.72|10
1639016260000|2021-12-09 02:17:40|21000.16|20880.16|20997.47|20877.47|21000.16|20880.16|20997.47|20877.47|9
1639016270000|2021-12-09 02:17:50|20997.46|20877.46|20998.04|20878.04|20998.07|20878.07|20997.17|20877.17|10
1639016280000|2021-12-09 02:18:00|20998.11|20878.11|20997.01|20877.01|20998.11|20878.11|20997.01|20877.01|10
1639016290000|2021-12-09 02:18:10|20996.73|20876.73|20990.91|20870.91|20996.73|20876.73|20990.91|20870.91|10
1639016300000|2021-12-09 02:18:20|20989.47|20869.47|20984.92|20864.92|20989.47|20869.47|20984.92|20864.92|10
1639016310000|2021-12-09 02:18:30|20984.9|20864.9|20979.9|20859.9|20984.9|20864.9|20979.9|20859.9|10
1639016320000|2021-12-09 02:18:40|20979.19|20859.19|20979.75|20859.75|20980.41|20860.41|20979.07|20859.07|9
1639016330000|2021-12-09 02:18:50|20979.68|20859.68|20974.19|20854.19|20980.24|20860.24|20973.25|20853.25|9
1639016340000|2021-12-09 02:19:00|20974.26|20854.26|20975.81|20855.81|20975.81|20855.81|20974.26|20854.26|9
1639016350000|2021-12-09 02:19:10|20975.8|20855.8|20974.03|20854.03|20975.8|20855.8|20973.65|20853.65|10
1639016360000|2021-12-09 02:19:20|20973.24|20853.24|20969.46|20849.46|20973.24|20853.24|20969.46|20849.46|10
1639016370000|2021-12-09 02:19:30|20969.84|20849.84|20968.28|20848.28|20969.94|20849.94|20968.28|20848.28|10
1639016380000|2021-12-09 02:19:40|20967.63|20847.63|20964.91|20844.91|20967.63|20847.63|20964.91|20844.91|9
1639016390000|2021-12-09 02:19:50|20964.47|20844.47|20962.42|20842.42|20964.47|20844.47|20962.42|20842.42|10
1639016400000|2021-12-09 02:20:00|20961.86|20841.86|20959.1|20839.1|20961.86|20841.86|20958.76|20838.76|10
1639016410000|2021-12-09 02:20:10|20958.55|20838.55|20951.18|20831.18|20958.92|20838.92|20950.71|20830.71|10
1639016420000|2021-12-09 02:20:20|20941.13|20821.13|20896.53|20776.53|20942.01|20822.01|20896.53|20776.53|10
1639016430000|2021-12-09 02:20:30|20894.7|20774.7|20886.03|20766.03|20897.05|20777.05|20882.41|20762.41|10
1639016440000|2021-12-09 02:20:40|20889.69|20769.69|20884.86|20764.86|20889.69|20769.69|20883.29|20763.29|10
1639016450000|2021-12-09 02:20:50|20880.34|20760.34|20885.01|20765.01|20885.12|20765.12|20876.38|20756.38|10
1639016460000|2021-12-09 02:21:00|20885.78|20765.78|20878.81|20758.81|20885.78|20765.78|20878.81|20758.81|10
1639016470000|2021-12-09 02:21:10|20876.23|20756.23|20863.02|20743.02|20876.23|20756.23|20863.02|20743.02|10
1639016480000|2021-12-09 02:21:20|20858.07|20738.07|20843.16|20723.16|20858.07|20738.07|20843.16|20723.16|10
1639016490000|2021-12-09 02:21:30|20832.64|20712.64|20800.9|20680.9|20832.64|20712.64|20800.9|20680.9|10
1639016500000|2021-12-09 02:21:40|20801.37|20681.37|20804.91|20684.91|20806.15|20686.15|20801.37|20681.37|10
1639016510000|2021-12-09 02:21:50|20806.51|20686.51|20804.58|20684.58|20807.3|20687.3|20803.69|20683.69|10
1639016520000|2021-12-09 02:22:00|20803.24|20683.24|20804.88|20684.88|20805.45|20685.45|20800.67|20680.67|10
1639016530000|2021-12-09 02:22:10|20811.82|20691.82|20819.96|20699.96|20819.96|20699.96|20811.82|20691.82|10
1639016540000|2021-12-09 02:22:20|20820.63|20700.63|20837.1|20717.1|20837.86|20717.86|20820.63|20700.63|10
1639016550000|2021-12-09 02:22:30|20842.29|20722.29|20849.27|20729.27|20849.27|20729.27|20842.29|20722.29|10
1639016560000|2021-12-09 02:22:40|20850.13|20730.13|20828.76|20708.76|20851.83|20731.83|20828.76|20708.76|10
1639016570000|2021-12-09 02:22:50|20826.45|20706.45|20817.78|20697.78|20826.59|20706.59|20817.78|20697.78|10
1639016580000|2021-12-09 02:23:00|20819.56|20699.56|20818.49|20698.49|20819.56|20699.56|20818.37|20698.37|10
1639016590000|2021-12-09 02:23:10|20820.48|20700.48|20834.93|20714.93|20834.93|20714.93|20820.48|20700.48|10
1639016600000|2021-12-09 02:23:20|20834.65|20714.65|20839.95|20719.95|20839.95|20719.95|20831.86|20711.86|10
1639016610000|2021-12-09 02:23:30|20841.15|20721.15|20855.74|20735.74|20855.74|20735.74|20841.15|20721.15|10
1639016620000|2021-12-09 02:23:40|20856.12|20736.12|20854.77|20734.77|20857.05|20737.05|20854.77|20734.77|10
1639016630000|2021-12-09 02:23:50|20855.11|20735.11|20852.17|20732.17|20855.11|20735.11|20851.88|20731.88|10
1639016640000|2021-12-09 02:24:00|20851.97|20731.97|20844.83|20724.83|20852.4|20732.4|20844.83|20724.83|10
1639016650000|2021-12-09 02:24:10|20842.47|20722.47|20846.05|20726.05|20846.4|20726.4|20840.29|20720.29|10
1639016660000|2021-12-09 02:24:20|20848.28|20728.28|20849.53|20729.53|20851.22|20731.22|20848.28|20728.28|10
1639016670000|2021-12-09 02:24:30|20849.31|20729.31|20841.89|20721.89|20849.31|20729.31|20841.73|20721.73|10
1639016680000|2021-12-09 02:24:40|20840.14|20720.14|20840.79|20720.79|20840.79|20720.79|20837.85|20717.85|10
1639016690000|2021-12-09 02:24:50|20840.78|20720.78|20843.52|20723.52|20843.52|20723.52|20840.78|20720.78|10
1639016700000|2021-12-09 02:25:00|20844.37|20724.37|20848.89|20728.89|20848.89|20728.89|20844.37|20724.37|10
1639016710000|2021-12-09 02:25:10|20849.2|20729.2|20855.9|20735.9|20855.9|20735.9|20849.2|20729.2|10
1639016720000|2021-12-09 02:25:20|20855.87|20735.87|20858.62|20738.62|20858.62|20738.62|20855.87|20735.87|9
1639016730000|2021-12-09 02:25:30|20858.79|20738.79|20862.02|20742.02|20862.61|20742.61|20858.79|20738.79|10
1639016740000|2021-12-09 02:25:40|20864.01|20744.01|20860.87|20740.87|20864.01|20744.01|20860.73|20740.73|10
1639016750000|2021-12-09 02:25:50|20859.71|20739.71|20849|20729|20859.71|20739.71|20849|20729|10
1639016760000|2021-12-09 02:26:00|20846.97|20726.97|20839.55|20719.55|20846.97|20726.97|20839.55|20719.55|10
1639016770000|2021-12-09 02:26:10|20839.42|20719.42|20832.33|20712.33|20839.42|20719.42|20832.11|20712.11|10
1639016780000|2021-12-09 02:26:20|20832.72|20712.72|20831.86|20711.86|20833.43|20713.43|20830.66|20710.66|10
1639016790000|2021-12-09 02:26:30|20830.91|20710.91|20832.86|20712.86|20833.05|20713.05|20830.53|20710.53|10
1639016800000|2021-12-09 02:26:40|20834.1|20714.1|20836.94|20716.94|20837.98|20717.98|20834.1|20714.1|10
1639016810000|2021-12-09 02:26:50|20836.25|20716.25|20831.45|20711.45|20836.3|20716.3|20831.45|20711.45|10
1639016820000|2021-12-09 02:27:00|20831.74|20711.74|20837.17|20717.17|20837.17|20717.17|20831.74|20711.74|10
1639016830000|2021-12-09 02:27:10|20838.21|20718.21|20837.13|20717.13|20838.83|20718.83|20836.51|20716.51|9
1639016840000|2021-12-09 02:27:20|20837.86|20717.86|20837.34|20717.34|20840.16|20720.16|20837.34|20717.34|10
1639016850000|2021-12-09 02:27:30|20835.92|20715.92|20836.36|20716.36|20836.36|20716.36|20835.02|20715.02|10
1639016860000|2021-12-09 02:27:40|20835.93|20715.93|20839.51|20719.51|20839.51|20719.51|20835.93|20715.93|10
1639016870000|2021-12-09 02:27:50|20840.15|20720.15|20844.78|20724.78|20845.61|20725.61|20840.15|20720.15|10
1639016880000|2021-12-09 02:28:00|20844.67|20724.67|20849.74|20729.74|20849.74|20729.74|20844.67|20724.67|10
1639016890000|2021-12-09 02:28:10|20850.49|20730.49|20855.21|20735.21|20855.21|20735.21|20850.49|20730.49|10
1639016900000|2021-12-09 02:28:20|20855.25|20735.25|20852.34|20732.34|20855.6|20735.6|20852.34|20732.34|10
1639016910000|2021-12-09 02:28:30|20852.11|20732.11|20852.43|20732.43|20852.99|20732.99|20852|20732|10
1639016920000|2021-12-09 02:28:40|20851.62|20731.62|20850.97|20730.97|20851.82|20731.82|20850.86|20730.86|10
1639016930000|2021-12-09 02:28:50|20851.16|20731.16|20854.08|20734.08|20854.08|20734.08|20850.95|20730.95|10
1639016940000|2021-12-09 02:29:00|20854.51|20734.51|20856.35|20736.35|20857.92|20737.92|20854.5|20734.5|10
1639016950000|2021-12-09 02:29:10|20856.4|20736.4|20856.27|20736.27|20856.53|20736.53|20855.38|20735.38|9
1639016960000|2021-12-09 02:29:20|20855.95|20735.95|20853.75|20733.75|20855.95|20735.95|20853.75|20733.75|9
1639016970000|2021-12-09 02:29:30|20854.01|20734.01|20856.28|20736.28|20856.28|20736.28|20853.09|20733.09|10
1639016980000|2021-12-09 02:29:40|20856.75|20736.75|20858.34|20738.34|20858.91|20738.91|20856.75|20736.75|10
1639016990000|2021-12-09 02:29:50|20858.57|20738.57|20858.16|20738.16|20859.03|20739.03|20857.28|20737.28|10
1639017000000|2021-12-09 02:30:00|20857.82|20737.82|20851.91|20731.91|20857.84|20737.84|20851.91|20731.91|10
1639017010000|2021-12-09 02:30:10|20849.6|20729.6|20840.62|20720.62|20849.6|20729.6|20840.62|20720.62|10
1639017020000|2021-12-09 02:30:20|20837.87|20717.87|20826.72|20706.72|20837.87|20717.87|20825.71|20705.71|10
1639017030000|2021-12-09 02:30:30|20825.38|20705.38|20822.95|20702.95|20825.38|20705.38|20822.68|20702.68|9
1639017040000|2021-12-09 02:30:40|20822.61|20702.61|20820.91|20700.91|20822.88|20702.88|20820.91|20700.91|10
1639017050000|2021-12-09 02:30:50|20820.93|20700.93|20821.5|20701.5|20821.5|20701.5|20819.54|20699.54|10
1639017060000|2021-12-09 02:31:00|20822.83|20702.83|20823.94|20703.94|20824.04|20704.04|20822.83|20702.83|10
1639017070000|2021-12-09 02:31:10|20824.04|20704.04|20834.22|20714.22|20834.87|20714.87|20824.04|20704.04|10
1639017080000|2021-12-09 02:31:20|20838.49|20718.49|20862.95|20742.95|20862.95|20742.95|20838.49|20718.49|10
1639017090000|2021-12-09 02:31:30|20863.28|20743.28|20859.29|20739.29|20863.97|20743.97|20859.29|20739.29|10
1639017100000|2021-12-09 02:31:40|20858.85|20738.85|20856.69|20736.69|20859.11|20739.11|20856.59|20736.59|10
1639017110000|2021-12-09 02:31:50|20857|20737|20859.3|20739.3|20859.6|20739.6|20855.93|20735.93|10
1639017120000|2021-12-09 02:32:00|20859.57|20739.57|20863.06|20743.06|20863.06|20743.06|20859.17|20739.17|10
1639017130000|2021-12-09 02:32:10|20862.88|20742.88|20865.54|20745.54|20865.54|20745.54|20862.88|20742.88|10
1639017140000|2021-12-09 02:32:20|20866.18|20746.18|20868.1|20748.1|20868.44|20748.44|20866.18|20746.18|9
1639017150000|2021-12-09 02:32:30|20867.61|20747.61|20866.34|20746.34|20867.61|20747.61|20865.85|20745.85|10
1639017160000|2021-12-09 02:32:40|20866.48|20746.48|20866.47|20746.47|20867.13|20747.13|20866.14|20746.14|10
1639017170000|2021-12-09 02:32:50|20866.72|20746.72|20868.05|20748.05|20868.05|20748.05|20866.59|20746.59|10
1639017180000|2021-12-09 02:33:00|20868.33|20748.33|20872.77|20752.77|20872.77|20752.77|20868.33|20748.33|10
1639017190000|2021-12-09 02:33:10|20874.07|20754.07|20873.3|20753.3|20874.61|20754.61|20872.83|20752.83|10
1639017200000|2021-12-09 02:33:20|20873.26|20753.26|20871.78|20751.78|20873.26|20753.26|20871.25|20751.25|10
1639017210000|2021-12-09 02:33:30|20871.61|20751.61|20873.11|20753.11|20873.55|20753.55|20871.61|20751.61|9
1639017220000|2021-12-09 02:33:40|20873.33|20753.33|20872.99|20752.99|20873.75|20753.75|20872.99|20752.99|10
1639017230000|2021-12-09 02:33:50|20872.45|20752.45|20870.35|20750.35|20872.45|20752.45|20870.35|20750.35|10
1639017240000|2021-12-09 02:34:00|20869.35|20749.35|20872.66|20752.66|20872.66|20752.66|20869.35|20749.35|10
1639017250000|2021-12-09 02:34:10|20872.37|20752.37|20873.81|20753.81|20873.81|20753.81|20872.37|20752.37|10
1639017260000|2021-12-09 02:34:20|20873.73|20753.73|20869.38|20749.38|20873.73|20753.73|20869.38|20749.38|10
1639017270000|2021-12-09 02:34:30|20867.87|20747.87|20865.71|20745.71|20867.87|20747.87|20865.71|20745.71|10
1639017280000|2021-12-09 02:34:40|20865.51|20745.51|20863.25|20743.25|20865.81|20745.81|20863.25|20743.25|10
1639017290000|2021-12-09 02:34:50|20862.59|20742.59|20863.93|20743.93|20863.93|20743.93|20862.01|20742.01|9
1639017300000|2021-12-09 02:35:00|20864.22|20744.22|20865.08|20745.08|20866.12|20746.12|20864.22|20744.22|10
1639017310000|2021-12-09 02:35:10|20865.17|20745.17|20868.54|20748.54|20868.54|20748.54|20864.73|20744.73|10
1639017320000|2021-12-09 02:35:20|20869.56|20749.56|20877.8|20757.8|20877.8|20757.8|20869.56|20749.56|10
1639017330000|2021-12-09 02:35:30|20878.76|20758.76|20881.54|20761.54|20882.29|20762.29|20878.76|20758.76|10
1639017340000|2021-12-09 02:35:40|20881.56|20761.56|20880.69|20760.69|20881.56|20761.56|20880.15|20760.15|10
1639017350000|2021-12-09 02:35:50|20880.22|20760.22|20880.8|20760.8|20881.63|20761.63|20877.16|20757.16|10
1639017360000|2021-12-09 02:36:00|20880.32|20760.32|20884.45|20764.45|20884.45|20764.45|20880.32|20760.32|10
1639017370000|2021-12-09 02:36:10|20884.51|20764.51|20887.23|20767.23|20887.23|20767.23|20884.51|20764.51|10
1639017380000|2021-12-09 02:36:20|20884.52|20764.52|20884.94|20764.94|20886.03|20766.03|20884.52|20764.52|10
1639017390000|2021-12-09 02:36:30|20885.07|20765.07|20881.59|20761.59|20885.07|20765.07|20881.59|20761.59|10
1639017400000|2021-12-09 02:36:40|20881.73|20761.73|20879.43|20759.43|20881.73|20761.73|20879.43|20759.43|10
1639017410000|2021-12-09 02:36:50|20879.36|20759.36|20884.1|20764.1|20884.1|20764.1|20879.36|20759.36|9
1639017420000|2021-12-09 02:37:00|20884.78|20764.78|20882.64|20762.64|20884.78|20764.78|20882.64|20762.64|10
1639017430000|2021-12-09 02:37:10|20881.6|20761.6|20881.17|20761.17|20881.6|20761.6|20880.79|20760.79|10
1639017440000|2021-12-09 02:37:20|20881.21|20761.21|20882.82|20762.82|20882.82|20762.82|20881.21|20761.21|10
1639017450000|2021-12-09 02:37:30|20882.78|20762.78|20881.58|20761.58|20883.6|20763.6|20881.58|20761.58|10
1639017460000|2021-12-09 02:37:40|20881.45|20761.45|20878.83|20758.83|20881.45|20761.45|20878.69|20758.69|10
1639017470000|2021-12-09 02:37:50|20878.87|20758.87|20882.53|20762.53|20882.53|20762.53|20878.87|20758.87|10
1639017480000|2021-12-09 02:38:00|20883.88|20763.88|20886.03|20766.03|20886.03|20766.03|20883.88|20763.88|10
1639017490000|2021-12-09 02:38:10|20886.06|20766.06|20890.3|20770.3|20890.3|20770.3|20886.04|20766.04|10
1639017500000|2021-12-09 02:38:20|20890.61|20770.61|20892.17|20772.17|20892.17|20772.17|20890.61|20770.61|10
1639017510000|2021-12-09 02:38:30|20892.35|20772.35|20892.47|20772.47|20892.53|20772.53|20891.98|20771.98|9
1639017520000|2021-12-09 02:38:40|20892.4|20772.4|20893.02|20773.02|20893.05|20773.05|20892.4|20772.4|9
1639017530000|2021-12-09 02:38:50|20893.14|20773.14|20892.39|20772.39|20893.14|20773.14|20892.05|20772.05|10
1639017540000|2021-12-09 02:39:00|20892.79|20772.79|20894.61|20774.61|20894.78|20774.78|20892.55|20772.55|10
1639017550000|2021-12-09 02:39:10|20895.66|20775.66|20898.91|20778.91|20899.11|20779.11|20895.66|20775.66|10
1639017560000|2021-12-09 02:39:20|20899.61|20779.61|20897.67|20777.67|20899.61|20779.61|20897.4|20777.4|10
1639017570000|2021-12-09 02:39:30|20897.82|20777.82|20900.93|20780.93|20900.93|20780.93|20897.67|20777.67|10
1639017580000|2021-12-09 02:39:40|20901.82|20781.82|20903.06|20783.06|20903.19|20783.19|20901.82|20781.82|10
1639017590000|2021-12-09 02:39:50|20902.97|20782.97|20902.33|20782.33|20902.97|20782.97|20901|20781|10
1639017600000|2021-12-09 02:40:00|20902.44|20782.44|20902.14|20782.14|20902.44|20782.44|20901.72|20781.72|10
1639017610000|2021-12-09 02:40:10|20902.43|20782.43|20902.76|20782.76|20902.97|20782.97|20902.12|20782.12|10
1639017620000|2021-12-09 02:40:20|20903.07|20783.07|20903.21|20783.21|20903.31|20783.31|20902.84|20782.84|10
1639017630000|2021-12-09 02:40:30|20903.2|20783.2|20904.63|20784.63|20904.63|20784.63|20902.66|20782.66|10
1639017640000|2021-12-09 02:40:40|20904.26|20784.26|20904.69|20784.69|20904.69|20784.69|20904.1|20784.1|9
1639017650000|2021-12-09 02:40:50|20904.52|20784.52|20903.17|20783.17|20904.68|20784.68|20903.17|20783.17|9
1639017660000|2021-12-09 02:41:00|20903|20783|20901.25|20781.25|20903|20783|20901.25|20781.25|10
1639017670000|2021-12-09 02:41:10|20900.4|20780.4|20899.18|20779.18|20900.4|20780.4|20898.86|20778.86|10
1639017680000|2021-12-09 02:41:20|20899.06|20779.06|20901.06|20781.06|20901.51|20781.51|20899.06|20779.06|10
1639017690000|2021-12-09 02:41:30|20900.93|20780.93|20902|20782|20902.28|20782.28|20900.83|20780.83|10
1639017700000|2021-12-09 02:41:40|20902.57|20782.57|20902.96|20782.96|20903.57|20783.57|20902.57|20782.57|10
1639017710000|2021-12-09 02:41:50|20903.19|20783.19|20902.97|20782.97|20903.26|20783.26|20902.47|20782.47|10
1639017720000|2021-12-09 02:42:00|20902.91|20782.91|20903.89|20783.89|20904.02|20784.02|20902.91|20782.91|10
1639017730000|2021-12-09 02:42:10|20903.88|20783.88|20903.29|20783.29|20903.88|20783.88|20903.22|20783.22|10
1639017740000|2021-12-09 02:42:20|20903.81|20783.81|20899.87|20779.87|20904.18|20784.18|20899.87|20779.87|10
1639017750000|2021-12-09 02:42:30|20899.13|20779.13|20898.62|20778.62|20899.16|20779.16|20897.52|20777.52|10
1639017760000|2021-12-09 02:42:40|20898.94|20778.94|20898.8|20778.8|20899.06|20779.06|20898.48|20778.48|10
1639017770000|2021-12-09 02:42:50|20898.05|20778.05|20897.66|20777.66|20898.26|20778.26|20897.59|20777.59|10
1639017780000|2021-12-09 02:43:00|20896.92|20776.92|20899.4|20779.4|20899.4|20779.4|20896.92|20776.92|10
1639017790000|2021-12-09 02:43:10|20899.24|20779.24|20899.54|20779.54|20900.31|20780.31|20899.24|20779.24|9
1639017800000|2021-12-09 02:43:20|20900.77|20780.77|20900|20780|20900.77|20780.77|20899.99|20779.99|10
1639017810000|2021-12-09 02:43:30|20900.02|20780.02|20896.9|20776.9|20900.19|20780.19|20896.9|20776.9|10
1639017820000|2021-12-09 02:43:40|20896.65|20776.65|20894.23|20774.23|20896.65|20776.65|20894.21|20774.21|10
1639017830000|2021-12-09 02:43:50|20893.71|20773.71|20890.79|20770.79|20893.71|20773.71|20890.77|20770.77|9
1639017840000|2021-12-09 02:44:00|20891.17|20771.17|20894.68|20774.68|20894.68|20774.68|20891.17|20771.17|10
1639017850000|2021-12-09 02:44:10|20895.08|20775.08|20894.63|20774.63|20895.08|20775.08|20894.34|20774.34|10
1639017860000|2021-12-09 02:44:20|20894.81|20774.81|20890.67|20770.67|20894.81|20774.81|20890.67|20770.67|10
1639017870000|2021-12-09 02:44:30|20889.16|20769.16|20887.1|20767.1|20889.16|20769.16|20887.01|20767.01|10
1639017880000|2021-12-09 02:44:40|20886.05|20766.05|20881.83|20761.83|20886.05|20766.05|20881.83|20761.83|10
1639017890000|2021-12-09 02:44:50|20881.67|20761.67|20877.23|20757.23|20881.67|20761.67|20877.23|20757.23|10
1639017900000|2021-12-09 02:45:00|20877.18|20757.18|20880.82|20760.82|20880.82|20760.82|20876.29|20756.29|10
1639017910000|2021-12-09 02:45:10|20881.02|20761.02|20879.7|20759.7|20881.54|20761.54|20879.7|20759.7|10
1639017920000|2021-12-09 02:45:20|20879.49|20759.49|20888.89|20768.89|20888.89|20768.89|20879.49|20759.49|10
1639017930000|2021-12-09 02:45:30|20888.88|20768.88|20891.84|20771.84|20891.84|20771.84|20888.88|20768.88|10
1639017940000|2021-12-09 02:45:40|20893.6|20773.6|20897.88|20777.88|20897.88|20777.88|20893.6|20773.6|10
1639017950000|2021-12-09 02:45:50|20897.86|20777.86|20899.68|20779.68|20899.68|20779.68|20897.86|20777.86|10
1639017960000|2021-12-09 02:46:00|20900.3|20780.3|20900.29|20780.29|20900.72|20780.72|20899.88|20779.88|10
1639017970000|2021-12-09 02:46:10|20900.41|20780.41|20900.66|20780.66|20900.82|20780.82|20900.38|20780.38|10
1639017980000|2021-12-09 02:46:20|20900.87|20780.87|20901.48|20781.48|20901.48|20781.48|20900.62|20780.62|10
1639017990000|2021-12-09 02:46:30|20902.01|20782.01|20903.14|20783.14|20903.23|20783.23|20902.01|20782.01|10
1639018000000|2021-12-09 02:46:40|20903.17|20783.17|20906.89|20786.89|20906.89|20786.89|20903.17|20783.17|10
1639018010000|2021-12-09 02:46:50|20908.7|20788.7|20910.32|20790.32|20910.32|20790.32|20908.7|20788.7|10
1639018020000|2021-12-09 02:47:00|20910.34|20790.34|20911.68|20791.68|20911.68|20791.68|20910.34|20790.34|10
1639018030000|2021-12-09 02:47:10|20912.27|20792.27|20913.79|20793.79|20913.86|20793.86|20912.26|20792.26|9
1639018040000|2021-12-09 02:47:20|20913.86|20793.86|20915.67|20795.67|20915.67|20795.67|20913.86|20793.86|10
1639018050000|2021-12-09 02:47:30|20915.94|20795.94|20919.63|20799.63|20919.63|20799.63|20915.94|20795.94|9
1639018060000|2021-12-09 02:47:40|20919.8|20799.8|20921.58|20801.58|20921.58|20801.58|20919.8|20799.8|10
1639018070000|2021-12-09 02:47:50|20921.43|20801.43|20922.37|20802.37|20922.68|20802.68|20920.95|20800.95|10
1639018080000|2021-12-09 02:48:00|20922.15|20802.15|20925.09|20805.09|20925.09|20805.09|20922.15|20802.15|10
1639018090000|2021-12-09 02:48:10|20925.27|20805.27|20928.98|20808.98|20928.98|20808.98|20925.27|20805.27|10
1639018100000|2021-12-09 02:48:20|20928.83|20808.83|20932.63|20812.63|20932.63|20812.63|20928.83|20808.83|10
1639018110000|2021-12-09 02:48:30|20932.3|20812.3|20931.06|20811.06|20932.49|20812.49|20930.65|20810.65|9
1639018120000|2021-12-09 02:48:40|20930.71|20810.71|20928.82|20808.82|20930.71|20810.71|20928.76|20808.76|10
1639018130000|2021-12-09 02:48:50|20928.81|20808.81|20923.65|20803.65|20929.14|20809.14|20923.65|20803.65|10
1639018140000|2021-12-09 02:49:00|20923.53|20803.53|20923.37|20803.37|20923.53|20803.53|20921.6|20801.6|10
1639018150000|2021-12-09 02:49:10|20923.42|20803.42|20924.55|20804.55|20924.55|20804.55|20923.42|20803.42|10
1639018160000|2021-12-09 02:49:20|20924.76|20804.76|20925.95|20805.95|20925.95|20805.95|20924.76|20804.76|9
1639018170000|2021-12-09 02:49:30|20925.86|20805.86|20927.08|20807.08|20927.08|20807.08|20925.86|20805.86|9
1639018180000|2021-12-09 02:49:40|20927|20807|20928.49|20808.49|20928.63|20808.63|20927|20807|10
1639018190000|2021-12-09 02:49:50|20928.77|20808.77|20929.73|20809.73|20929.9|20809.9|20928.76|20808.76|10
1639018200000|2021-12-09 02:50:00|20929.57|20809.57|20928.56|20808.56|20929.83|20809.83|20928.56|20808.56|10
1639018210000|2021-12-09 02:50:10|20928.88|20808.88|20925.51|20805.51|20928.88|20808.88|20925.51|20805.51|10
1639018220000|2021-12-09 02:50:20|20925.1|20805.1|20923.39|20803.39|20925.1|20805.1|20923.19|20803.19|9
1639018230000|2021-12-09 02:50:30|20922.93|20802.93|20924.8|20804.8|20924.9|20804.9|20922.93|20802.93|10
1639018240000|2021-12-09 02:50:40|20925.13|20805.13|20925.56|20805.56|20926.29|20806.29|20925.02|20805.02|9
1639018250000|2021-12-09 02:50:50|20926.07|20806.07|20918.06|20798.06|20926.07|20806.07|20918.06|20798.06|10
1639018260000|2021-12-09 02:51:00|20917.91|20797.91|20916.52|20796.52|20917.92|20797.92|20916.37|20796.37|10
1639018270000|2021-12-09 02:51:10|20916.65|20796.65|20910.94|20790.94|20916.65|20796.65|20910.94|20790.94|10
1639018280000|2021-12-09 02:51:20|20911.03|20791.03|20907.05|20787.05|20911.06|20791.06|20906.66|20786.66|10
1639018290000|2021-12-09 02:51:30|20906.65|20786.65|20900.66|20780.66|20906.9|20786.9|20900.66|20780.66|10
1639018300000|2021-12-09 02:51:40|20900.77|20780.77|20897.51|20777.51|20900.77|20780.77|20897.47|20777.47|10
1639018310000|2021-12-09 02:51:50|20897.14|20777.14|20894.42|20774.42|20897.3|20777.3|20894.42|20774.42|10
1639018320000|2021-12-09 02:52:00|20894.25|20774.25|20892.35|20772.35|20894.25|20774.25|20892.31|20772.31|10
1639018330000|2021-12-09 02:52:10|20892.32|20772.32|20890.76|20770.76|20892.34|20772.34|20890.74|20770.74|9
1639018340000|2021-12-09 02:52:20|20890.69|20770.69|20889.26|20769.26|20890.89|20770.89|20889.23|20769.23|10
1639018350000|2021-12-09 02:52:30|20888.85|20768.85|20885.92|20765.92|20888.85|20768.85|20885.47|20765.47|10
1639018360000|2021-12-09 02:52:40|20885.13|20765.13|20877.95|20757.95|20885.13|20765.13|20877.95|20757.95|10
1639018370000|2021-12-09 02:52:50|20876.93|20756.93|20872.29|20752.29|20876.93|20756.93|20871.79|20751.79|10
1639018380000|2021-12-09 02:53:00|20872.18|20752.18|20871.38|20751.38|20872.48|20752.48|20871.38|20751.38|10
1639018390000|2021-12-09 02:53:10|20872.23|20752.23|20875.34|20755.34|20875.34|20755.34|20872.23|20752.23|10
1639018400000|2021-12-09 02:53:20|20875.6|20755.6|20875.56|20755.56|20877.34|20757.34|20875.34|20755.34|10
1639018410000|2021-12-09 02:53:30|20875.69|20755.69|20876.32|20756.32|20876.7|20756.7|20875.29|20755.29|9
1639018420000|2021-12-09 02:53:40|20876.62|20756.62|20878.49|20758.49|20878.49|20758.49|20876.62|20756.62|9
1639018430000|2021-12-09 02:53:50|20878.33|20758.33|20878.05|20758.05|20878.5|20758.5|20877.44|20757.44|9
1639018440000|2021-12-09 02:54:00|20877.96|20757.96|20878.84|20758.84|20878.84|20758.84|20877.17|20757.17|10
1639018450000|2021-12-09 02:54:10|20879.15|20759.15|20882.86|20762.86|20882.86|20762.86|20878.99|20758.99|9
1639018460000|2021-12-09 02:54:20|20883.08|20763.08|20885.42|20765.42|20885.42|20765.42|20883.08|20763.08|9
1639018470000|2021-12-09 02:54:30|20885.6|20765.6|20886.96|20766.96|20887.19|20767.19|20885.6|20765.6|9
1639018480000|2021-12-09 02:54:40|20886.91|20766.91|20886.4|20766.4|20887.46|20767.46|20886.4|20766.4|9
1639018490000|2021-12-09 02:54:50|20886.69|20766.69|20884.3|20764.3|20886.69|20766.69|20884.1|20764.1|10
1639018500000|2021-12-09 02:55:00|20884.4|20764.4|20882.64|20762.64|20884.4|20764.4|20882.64|20762.64|9
1639018510000|2021-12-09 02:55:10|20882.87|20762.87|20878.94|20758.94|20882.87|20762.87|20878.94|20758.94|10
1639018520000|2021-12-09 02:55:20|20878.72|20758.72|20876.75|20756.75|20878.72|20758.72|20876.48|20756.48|9
1639018530000|2021-12-09 02:55:30|20876.49|20756.49|20874.02|20754.02|20876.58|20756.58|20873.9|20753.9|10
1639018540000|2021-12-09 02:55:40|20874.09|20754.09|20873.47|20753.47|20874.15|20754.15|20873.47|20753.47|9
1639018550000|2021-12-09 02:55:50|20873.41|20753.41|20872.77|20752.77|20873.41|20753.41|20872.77|20752.77|8
1639018560000|2021-12-09 02:56:00|20872.25|20752.25|20870.36|20750.36|20872.43|20752.43|20870.36|20750.36|9
1639018570000|2021-12-09 02:56:10|20870.45|20750.45|20870.58|20750.58|20871.13|20751.13|20869.25|20749.25|9
1639018580000|2021-12-09 02:56:20|20870.38|20750.38|20874.1|20754.1|20874.1|20754.1|20870.09|20750.09|10
1639018590000|2021-12-09 02:56:30|20874.01|20754.01|20875.36|20755.36|20875.43|20755.43|20874.01|20754.01|10
1639018600000|2021-12-09 02:56:40|20875.22|20755.22|20876.96|20756.96|20877.22|20757.22|20875.22|20755.22|10
1639018610000|2021-12-09 02:56:50|20877.41|20757.41|20876.46|20756.46|20877.41|20757.41|20875.83|20755.83|10
1639018620000|2021-12-09 02:57:00|20876.3|20756.3|20875.92|20755.92|20876.83|20756.83|20875.92|20755.92|10
1639018630000|2021-12-09 02:57:10|20875.41|20755.41|20874.73|20754.73|20876.07|20756.07|20874.73|20754.73|10
1639018640000|2021-12-09 02:57:20|20874.82|20754.82|20872.52|20752.52|20875.36|20755.36|20872.09|20752.09|10
1639018650000|2021-12-09 02:57:30|20872.46|20752.46|20872.91|20752.91|20873.02|20753.02|20871.93|20751.93|10
1639018660000|2021-12-09 02:57:40|20873.14|20753.14|20875.27|20755.27|20875.45|20755.45|20872.79|20752.79|9
1639018670000|2021-12-09 02:57:50|20875.89|20755.89|20876.76|20756.76|20877.48|20757.48|20873.67|20753.67|10
1639018680000|2021-12-09 02:58:00|20877.14|20757.14|20878.44|20758.44|20878.76|20758.76|20877.14|20757.14|9
1639018690000|2021-12-09 02:58:10|20878.66|20758.66|20880.59|20760.59|20880.59|20760.59|20878.66|20758.66|10
1639018700000|2021-12-09 02:58:20|20880.52|20760.52|20883.95|20763.95|20883.95|20763.95|20880.52|20760.52|10
1639018710000|2021-12-09 02:58:30|20884.23|20764.23|20885.96|20765.96|20885.96|20765.96|20884.23|20764.23|10
1639018720000|2021-12-09 02:58:40|20886.52|20766.52|20890.46|20770.46|20890.46|20770.46|20886.5|20766.5|8
1639018730000|2021-12-09 02:58:50|20890.62|20770.62|20890.28|20770.28|20890.84|20770.84|20890.14|20770.14|10
1639018740000|2021-12-09 02:59:00|20890.58|20770.58|20894.73|20774.73|20894.73|20774.73|20890.58|20770.58|10
1639018750000|2021-12-09 02:59:10|20894.57|20774.57|20894.84|20774.84|20896.27|20776.27|20894.35|20774.35|9
1639018760000|2021-12-09 02:59:20|20894.98|20774.98|20888.41|20768.41|20894.98|20774.98|20888.41|20768.41|10
1639018770000|2021-12-09 02:59:30|20888.12|20768.12|20887.14|20767.14|20888.12|20768.12|20886.6|20766.6|10
1639018780000|2021-12-09 02:59:40|20886.95|20766.95|20887.67|20767.67|20887.95|20767.95|20886.95|20766.95|10
1639018790000|2021-12-09 02:59:50|20887.86|20767.86|20886.21|20766.21|20887.86|20767.86|20886.06|20766.06|9
1639018800000|2021-12-09 03:00:00|20886.35|20766.35|20884.09|20764.09|20886.47|20766.47|20884.09|20764.09|10
1639018810000|2021-12-09 03:00:10|20883.26|20763.26|20880.18|20760.18|20883.26|20763.26|20880.18|20760.18|10
1639018820000|2021-12-09 03:00:20|20879.27|20759.27|20871.19|20751.19|20879.27|20759.27|20871.19|20751.19|10
1639018830000|2021-12-09 03:00:30|20870.73|20750.73|20863.07|20743.07|20870.73|20750.73|20863.07|20743.07|9
1639018840000|2021-12-09 03:00:40|20862.69|20742.69|20860.46|20740.46|20862.92|20742.92|20860.46|20740.46|10
1639018850000|2021-12-09 03:00:50|20860.24|20740.24|20859.62|20739.62|20860.47|20740.47|20859.4|20739.4|9
1639018860000|2021-12-09 03:01:00|20859.69|20739.69|20858.49|20738.49|20859.69|20739.69|20858.24|20738.24|9
1639018870000|2021-12-09 03:01:10|20858.18|20738.18|20858.21|20738.21|20859.03|20739.03|20857.82|20737.82|10
1639018880000|2021-12-09 03:01:20|20858.08|20738.08|20858.85|20738.85|20859.42|20739.42|20857.86|20737.86|10
1639018890000|2021-12-09 03:01:30|20858.71|20738.71|20863.88|20743.88|20863.88|20743.88|20858.51|20738.51|10
1639018900000|2021-12-09 03:01:40|20863.94|20743.94|20865.69|20745.69|20866.95|20746.95|20863.81|20743.81|10
1639018910000|2021-12-09 03:01:50|20865.75|20745.75|20865.42|20745.42|20866.19|20746.19|20865.4|20745.4|8
1639018920000|2021-12-09 03:02:00|20865.66|20745.66|20865.03|20745.03|20866.1|20746.1|20865.03|20745.03|10
1639018930000|2021-12-09 03:02:10|20864.97|20744.97|20866.46|20746.46|20866.52|20746.52|20864.42|20744.42|9
1639018940000|2021-12-09 03:02:20|20867.25|20747.25|20869.77|20749.77|20871.64|20751.64|20867.25|20747.25|10
1639018950000|2021-12-09 03:02:30|20869.65|20749.65|20870.66|20750.66|20870.66|20750.66|20869.25|20749.25|10
1639018960000|2021-12-09 03:02:40|20870.68|20750.68|20871.3|20751.3|20871.3|20751.3|20870.68|20750.68|10
1639018970000|2021-12-09 03:02:50|20871.25|20751.25|20873.12|20753.12|20873.21|20753.21|20871.25|20751.25|9
1639018980000|2021-12-09 03:03:00|20872.65|20752.65|20870.21|20750.21|20872.65|20752.65|20870.21|20750.21|9
1639018990000|2021-12-09 03:03:10|20870.04|20750.04|20870.03|20750.03|20870.46|20750.46|20869.01|20749.01|10
1639019000000|2021-12-09 03:03:20|20870.96|20750.96|20874.31|20754.31|20874.36|20754.36|20870.96|20750.96|9
1639019010000|2021-12-09 03:03:30|20874.47|20754.47|20874.32|20754.32|20874.96|20754.96|20874.32|20754.32|9
1639019020000|2021-12-09 03:03:40|20874.42|20754.42|20876.5|20756.5|20876.5|20756.5|20874.42|20754.42|9
1639019030000|2021-12-09 03:03:50|20876.66|20756.66|20875.25|20755.25|20876.66|20756.66|20874.84|20754.84|10
1639019040000|2021-12-09 03:04:00|20875.38|20755.38|20876.02|20756.02|20876.12|20756.12|20875.31|20755.31|10
1639019050000|2021-12-09 03:04:10|20876.23|20756.23|20876.61|20756.61|20877.05|20757.05|20876.23|20756.23|9
1639019060000|2021-12-09 03:04:20|20876.29|20756.29|20877.73|20757.73|20878.45|20758.45|20876.2|20756.2|10
1639019070000|2021-12-09 03:04:30|20877.63|20757.63|20881.73|20761.73|20881.73|20761.73|20877.63|20757.63|10
1639019080000|2021-12-09 03:04:40|20881.77|20761.77|20886.01|20766.01|20886.31|20766.31|20881.77|20761.77|10
1639019090000|2021-12-09 03:04:50|20886.25|20766.25|20887.23|20767.23|20887.24|20767.24|20885.35|20765.35|9
1639019100000|2021-12-09 03:05:00|20887.39|20767.39|20886.36|20766.36|20887.39|20767.39|20885.89|20765.89|10
1639019110000|2021-12-09 03:05:10|20885.88|20765.88|20887.93|20767.93|20888.3|20768.3|20885.84|20765.84|10
1639019120000|2021-12-09 03:05:20|20888.43|20768.43|20888.43|20768.43|20889.1|20769.1|20888.43|20768.43|10
1639019130000|2021-12-09 03:05:30|20888.89|20768.89|20889.88|20769.88|20889.88|20769.88|20888.67|20768.67|10
1639019140000|2021-12-09 03:05:40|20889.91|20769.91|20890.08|20770.08|20890.33|20770.33|20889.88|20769.88|10
1639019150000|2021-12-09 03:05:50|20889.97|20769.97|20890.46|20770.46|20890.46|20770.46|20889.91|20769.91|10
1639019160000|2021-12-09 03:06:00|20890.17|20770.17|20888.33|20768.33|20890.6|20770.6|20888.33|20768.33|9
1639019170000|2021-12-09 03:06:10|20888.99|20768.99|20891.95|20771.95|20891.95|20771.95|20888.75|20768.75|10
1639019180000|2021-12-09 03:06:20|20891.58|20771.58|20892.43|20772.43|20893.08|20773.08|20891.58|20771.58|9
1639019190000|2021-12-09 03:06:30|20892.27|20772.27|20891.97|20771.97|20892.83|20772.83|20891.2|20771.2|10
1639019200000|2021-12-09 03:06:40|20891.82|20771.82|20890.4|20770.4|20892.05|20772.05|20890.4|20770.4|10
1639019210000|2021-12-09 03:06:50|20890.29|20770.29|20887.37|20767.37|20890.29|20770.29|20887.37|20767.37|10
1639019220000|2021-12-09 03:07:00|20888.08|20768.08|20889.11|20769.11|20889.11|20769.11|20886.64|20766.64|9
1639019230000|2021-12-09 03:07:10|20888.94|20768.94|20889.45|20769.45|20890.94|20770.94|20888.94|20768.94|9
1639019240000|2021-12-09 03:07:20|20889.18|20769.18|20886.2|20766.2|20889.18|20769.18|20886.2|20766.2|10
1639019250000|2021-12-09 03:07:30|20886.45|20766.45|20886.05|20766.05|20886.46|20766.46|20885.75|20765.75|9
1639019260000|2021-12-09 03:07:40|20886.23|20766.23|20885.82|20765.82|20887.06|20767.06|20885.82|20765.82|10
1639019270000|2021-12-09 03:07:50|20887.35|20767.35|20887.75|20767.75|20887.77|20767.77|20887.26|20767.26|9
1639019280000|2021-12-09 03:08:00|20887.96|20767.96|20888.77|20768.77|20888.77|20768.77|20887.41|20767.41|10
1639019290000|2021-12-09 03:08:10|20889.08|20769.08|20890.98|20770.98|20890.99|20770.99|20889.08|20769.08|9
1639019300000|2021-12-09 03:08:20|20890.88|20770.88|20889.37|20769.37|20892.03|20772.03|20889.37|20769.37|10
1639019310000|2021-12-09 03:08:30|20889.13|20769.13|20889.16|20769.16|20889.84|20769.84|20887.98|20767.98|10
1639019320000|2021-12-09 03:08:40|20888.84|20768.84|20890.96|20770.96|20890.96|20770.96|20888.84|20768.84|10
1639019330000|2021-12-09 03:08:50|20891|20771|20893.04|20773.04|20893.26|20773.26|20890.74|20770.74|10
1639019340000|2021-12-09 03:09:00|20893.56|20773.56|20892.07|20772.07|20893.98|20773.98|20892.07|20772.07|9
1639019350000|2021-12-09 03:09:10|20892.22|20772.22|20893.67|20773.67|20893.67|20773.67|20892.22|20772.22|10
1639019360000|2021-12-09 03:09:20|20893.5|20773.5|20893.54|20773.54|20894.43|20774.43|20893.5|20773.5|9
1639019370000|2021-12-09 03:09:30|20893.53|20773.53|20893.92|20773.92|20893.92|20773.92|20893.25|20773.25|10
1639019380000|2021-12-09 03:09:40|20893.45|20773.45|20895.9|20775.9|20895.9|20775.9|20893.45|20773.45|9
1639019390000|2021-12-09 03:09:50|20896|20776|20895.61|20775.61|20896|20776|20895.03|20775.03|9
1639019400000|2021-12-09 03:10:00|20896.29|20776.29|20897.61|20777.61|20897.61|20777.61|20896.29|20776.29|10
1639019410000|2021-12-09 03:10:10|20897.29|20777.29|20893.77|20773.77|20897.61|20777.61|20893.77|20773.77|10
1639019420000|2021-12-09 03:10:20|20892.91|20772.91|20889.68|20769.68|20892.91|20772.91|20889.68|20769.68|9
1639019430000|2021-12-09 03:10:30|20888.7|20768.7|20887.12|20767.12|20888.7|20768.7|20886.65|20766.65|10
1639019440000|2021-12-09 03:10:40|20886.91|20766.91|20882.1|20762.1|20887.08|20767.08|20881.74|20761.74|10
1639019450000|2021-12-09 03:10:50|20881.88|20761.88|20879.3|20759.3|20881.88|20761.88|20879.3|20759.3|9
1639019460000|2021-12-09 03:11:00|20879.68|20759.68|20876.58|20756.58|20879.68|20759.68|20876.54|20756.54|10
1639019470000|2021-12-09 03:11:10|20876.6|20756.6|20875.54|20755.54|20876.6|20756.6|20875.54|20755.54|10
1639019480000|2021-12-09 03:11:20|20874.56|20754.56|20864.61|20744.61|20874.8|20754.8|20864.61|20744.61|10
1639019490000|2021-12-09 03:11:30|20863.87|20743.87|20856.2|20736.2|20863.87|20743.87|20855.97|20735.97|10
1639019500000|2021-12-09 03:11:40|20856.13|20736.13|20845.96|20725.96|20856.13|20736.13|20845.95|20725.95|10
1639019510000|2021-12-09 03:11:50|20845.78|20725.78|20845.06|20725.06|20846.13|20726.13|20844.92|20724.92|10
1639019520000|2021-12-09 03:12:00|20844.19|20724.19|20838|20718|20844.19|20724.19|20837.91|20717.91|9
1639019530000|2021-12-09 03:12:10|20837.93|20717.93|20839.01|20719.01|20839.81|20719.81|20837.93|20717.93|10
1639019540000|2021-12-09 03:12:20|20839.33|20719.33|20838.17|20718.17|20839.81|20719.81|20838.17|20718.17|10
1639019550000|2021-12-09 03:12:30|20839.14|20719.14|20843.68|20723.68|20843.68|20723.68|20839.14|20719.14|10
1639019560000|2021-12-09 03:12:40|20844.05|20724.05|20845.72|20725.72|20846.03|20726.03|20843.73|20723.73|10
1639019570000|2021-12-09 03:12:50|20845.96|20725.96|20844.51|20724.51|20846.04|20726.04|20844.51|20724.51|10
1639019580000|2021-12-09 03:13:00|20844.13|20724.13|20843.92|20723.92|20844.75|20724.75|20843.92|20723.92|10
1639019590000|2021-12-09 03:13:10|20843.77|20723.77|20840.18|20720.18|20844.35|20724.35|20840.18|20720.18|10
1639019600000|2021-12-09 03:13:20|20840.21|20720.21|20839.42|20719.42|20840.33|20720.33|20839.42|20719.42|10
1639019610000|2021-12-09 03:13:30|20839.15|20719.15|20830.18|20710.18|20839.15|20719.15|20830.18|20710.18|10
1639019620000|2021-12-09 03:13:40|20829.05|20709.05|20824.18|20704.18|20829.05|20709.05|20823.53|20703.53|10
1639019630000|2021-12-09 03:13:50|20824.17|20704.17|20810.7|20690.7|20824.17|20704.17|20810.7|20690.7|9
1639019640000|2021-12-09 03:14:00|20810.64|20690.64|20811.21|20691.21|20811.88|20691.88|20810.55|20690.55|10
1639019650000|2021-12-09 03:14:10|20812.52|20692.52|20813.74|20693.74|20813.74|20693.74|20812.27|20692.27|10
1639019660000|2021-12-09 03:14:20|20813.31|20693.31|20818.32|20698.32|20818.85|20698.85|20813.31|20693.31|10
1639019670000|2021-12-09 03:14:30|20818.53|20698.53|20822.25|20702.25|20822.25|20702.25|20818.53|20698.53|10
1639019680000|2021-12-09 03:14:40|20822.29|20702.29|20823.48|20703.48|20823.86|20703.86|20822.29|20702.29|10
1639019690000|2021-12-09 03:14:50|20824.52|20704.52|20826.87|20706.87|20826.95|20706.95|20824.52|20704.52|10
1639019700000|2021-12-09 03:15:00|20827.12|20707.12|20829.27|20709.27|20829.27|20709.27|20827.12|20707.12|10
1639019710000|2021-12-09 03:15:10|20829.45|20709.45|20827.99|20707.99|20829.71|20709.71|20827.99|20707.99|9
1639019720000|2021-12-09 03:15:20|20828.28|20708.28|20828.53|20708.53|20828.91|20708.91|20827.93|20707.93|10
1639019730000|2021-12-09 03:15:30|20828.86|20708.86|20831.97|20711.97|20831.97|20711.97|20828.75|20708.75|9
1639019740000|2021-12-09 03:15:40|20831.9|20711.9|20834.59|20714.59|20834.59|20714.59|20831.81|20711.81|10
1639019750000|2021-12-09 03:15:50|20834.55|20714.55|20837.57|20717.57|20837.57|20717.57|20834.55|20714.55|10
1639019760000|2021-12-09 03:16:00|20839.63|20719.63|20843.09|20723.09|20843.09|20723.09|20839.29|20719.29|10
1639019770000|2021-12-09 03:16:10|20843.07|20723.07|20844.16|20724.16|20844.16|20724.16|20842.78|20722.78|10
1639019780000|2021-12-09 03:16:20|20844.19|20724.19|20845.18|20725.18|20846.89|20726.89|20844.19|20724.19|10
1639019790000|2021-12-09 03:16:30|20844.7|20724.7|20843.5|20723.5|20846.23|20726.23|20843.5|20723.5|10
1639019800000|2021-12-09 03:16:40|20842.91|20722.91|20841.2|20721.2|20842.91|20722.91|20839.85|20719.85|10
1639019810000|2021-12-09 03:16:50|20839.99|20719.99|20839.86|20719.86|20841.02|20721.02|20839.86|20719.86|10
1639019820000|2021-12-09 03:17:00|20839.88|20719.88|20838.21|20718.21|20839.88|20719.88|20837.61|20717.61|10
1639019830000|2021-12-09 03:17:10|20838.12|20718.12|20836.91|20716.91|20838.12|20718.12|20835.79|20715.79|10
1639019840000|2021-12-09 03:17:20|20837.04|20717.04|20837.62|20717.62|20837.8|20717.8|20836.85|20716.85|10
1639019850000|2021-12-09 03:17:30|20837.85|20717.85|20840.12|20720.12|20840.12|20720.12|20837.75|20717.75|10
1639019860000|2021-12-09 03:17:40|20840.63|20720.63|20840.5|20720.5|20841.26|20721.26|20839.88|20719.88|10
1639019870000|2021-12-09 03:17:50|20840.78|20720.78|20838.97|20718.97|20841.77|20721.77|20838.97|20718.97|10
1639019880000|2021-12-09 03:18:00|20838.48|20718.48|20838.91|20718.91|20838.91|20718.91|20837.53|20717.53|10
1639019890000|2021-12-09 03:18:10|20837.22|20717.22|20840.02|20720.02|20840.11|20720.11|20836.96|20716.96|10
1639019900000|2021-12-09 03:18:20|20840.05|20720.05|20841.29|20721.29|20841.29|20721.29|20840.05|20720.05|10
1639019910000|2021-12-09 03:18:30|20841.65|20721.65|20843.03|20723.03|20843.03|20723.03|20841.65|20721.65|9
1639019920000|2021-12-09 03:18:40|20842.72|20722.72|20843.9|20723.9|20843.9|20723.9|20842.72|20722.72|8
1639019930000|2021-12-09 03:18:50|20843.67|20723.67|20849|20729|20849.34|20729.34|20843.67|20723.67|10
1639019940000|2021-12-09 03:19:00|20848.99|20728.99|20856.16|20736.16|20856.16|20736.16|20848.99|20728.99|9
1639019950000|2021-12-09 03:19:10|20855.87|20735.87|20854.9|20734.9|20856.16|20736.16|20854.9|20734.9|10
1639019960000|2021-12-09 03:19:20|20854.56|20734.56|20852.73|20732.73|20854.56|20734.56|20852.73|20732.73|10
1639019970000|2021-12-09 03:19:30|20853.08|20733.08|20850|20730|20853.09|20733.09|20850|20730|10
1639019980000|2021-12-09 03:19:40|20849.93|20729.93|20848.96|20728.96|20849.93|20729.93|20848.9|20728.9|10
1639019990000|2021-12-09 03:19:50|20848.84|20728.84|20848.1|20728.1|20848.84|20728.84|20847.12|20727.12|9
1639020000000|2021-12-09 03:20:00|20847.52|20727.52|20848|20728|20848.19|20728.19|20847.32|20727.32|10
1639020010000|2021-12-09 03:20:10|20848.24|20728.24|20851.29|20731.29|20851.29|20731.29|20847.47|20727.47|10
1639020020000|2021-12-09 03:20:20|20851.78|20731.78|20854.05|20734.05|20854.25|20734.25|20851.78|20731.78|10
1639020030000|2021-12-09 03:20:30|20854.41|20734.41|20855.01|20735.01|20855.03|20735.03|20854.37|20734.37|10
1639020040000|2021-12-09 03:20:40|20855.19|20735.19|20856.18|20736.18|20857.05|20737.05|20854.85|20734.85|10
1639020050000|2021-12-09 03:20:50|20856.2|20736.2|20855.8|20735.8|20856.2|20736.2|20855.46|20735.46|10
1639020060000|2021-12-09 03:21:00|20856.2|20736.2|20856.96|20736.96|20857.45|20737.45|20856.2|20736.2|9
1639020070000|2021-12-09 03:21:10|20857.27|20737.27|20860.26|20740.26|20861.26|20741.26|20857.27|20737.27|10
1639020080000|2021-12-09 03:21:20|20860.27|20740.27|20857.89|20737.89|20860.34|20740.34|20857.89|20737.89|10
1639020090000|2021-12-09 03:21:30|20857.84|20737.84|20850.86|20730.86|20857.84|20737.84|20850.86|20730.86|10
1639020100000|2021-12-09 03:21:40|20850.67|20730.67|20849.37|20729.37|20851.53|20731.53|20849.29|20729.29|10
1639020110000|2021-12-09 03:21:50|20847.84|20727.84|20845.03|20725.03|20847.85|20727.85|20845.03|20725.03|10
1639020120000|2021-12-09 03:22:00|20845.01|20725.01|20838.9|20718.9|20845.01|20725.01|20838.32|20718.32|10
1639020130000|2021-12-09 03:22:10|20838.87|20718.87|20839.39|20719.39|20839.39|20719.39|20838.57|20718.57|10
1639020140000|2021-12-09 03:22:20|20839.43|20719.43|20841.08|20721.08|20841.08|20721.08|20839.43|20719.43|10
1639020150000|2021-12-09 03:22:30|20841.6|20721.6|20844.82|20724.82|20844.82|20724.82|20841.6|20721.6|10
1639020160000|2021-12-09 03:22:40|20844.8|20724.8|20846.55|20726.55|20848.04|20728.04|20844.8|20724.8|10
1639020170000|2021-12-09 03:22:50|20846.65|20726.65|20846.26|20726.26|20847.05|20727.05|20845.6|20725.6|10
1639020180000|2021-12-09 03:23:00|20847.31|20727.31|20849.66|20729.66|20849.66|20729.66|20847.27|20727.27|9
1639020190000|2021-12-09 03:23:10|20849.55|20729.55|20853.48|20733.48|20853.89|20733.89|20849.55|20729.55|10
1639020200000|2021-12-09 03:23:20|20853.36|20733.36|20851.17|20731.17|20853.36|20733.36|20851.17|20731.17|7
1639020210000|2021-12-09 03:23:30|20850.74|20730.74|20849.61|20729.61|20850.74|20730.74|20849.61|20729.61|10
1639020220000|2021-12-09 03:23:40|20849.66|20729.66|20848.93|20728.93|20849.66|20729.66|20848.3|20728.3|10
1639020230000|2021-12-09 03:23:50|20849.07|20729.07|20846.27|20726.27|20849.24|20729.24|20846.27|20726.27|10
1639020240000|2021-12-09 03:24:00|20846.78|20726.78|20847.61|20727.61|20848.1|20728.1|20846.78|20726.78|9
1639020250000|2021-12-09 03:24:10|20847.73|20727.73|20848.41|20728.41|20848.67|20728.67|20847.67|20727.67|10
1639020260000|2021-12-09 03:24:20|20848.13|20728.13|20849.64|20729.64|20849.64|20729.64|20848.13|20728.13|8
1639020270000|2021-12-09 03:24:30|20849.88|20729.88|20851.45|20731.45|20851.45|20731.45|20849.8|20729.8|10
1639020280000|2021-12-09 03:24:40|20851.55|20731.55|20850.1|20730.1|20851.93|20731.93|20850.1|20730.1|10
1639020290000|2021-12-09 03:24:50|20849.21|20729.21|20847.21|20727.21|20849.25|20729.25|20847.21|20727.21|9
1639020300000|2021-12-09 03:25:00|20847.08|20727.08|20845.06|20725.06|20847.32|20727.32|20845.06|20725.06|10
1639020310000|2021-12-09 03:25:10|20844.62|20724.62|20844.56|20724.56|20844.62|20724.62|20843.85|20723.85|9
1639020320000|2021-12-09 03:25:20|20844.54|20724.54|20847.67|20727.67|20847.67|20727.67|20844.54|20724.54|10
1639020330000|2021-12-09 03:25:30|20848.92|20728.92|20847.39|20727.39|20848.92|20728.92|20847.36|20727.36|10
1639020340000|2021-12-09 03:25:40|20847.35|20727.35|20847.13|20727.13|20847.35|20727.35|20846.34|20726.34|10
1639020350000|2021-12-09 03:25:50|20846.8|20726.8|20847.3|20727.3|20847.3|20727.3|20846.03|20726.03|9
1639020360000|2021-12-09 03:26:00|20847.6|20727.6|20849.88|20729.88|20849.88|20729.88|20847.52|20727.52|10
1639020370000|2021-12-09 03:26:10|20850.27|20730.27|20853.14|20733.14|20853.14|20733.14|20850.27|20730.27|9
1639020380000|2021-12-09 03:26:20|20854.75|20734.75|20854.92|20734.92|20854.92|20734.92|20853.37|20733.37|10
1639020390000|2021-12-09 03:26:30|20855.09|20735.09|20855.15|20735.15|20855.38|20735.38|20854.75|20734.75|9
1639020400000|2021-12-09 03:26:40|20855.87|20735.87|20855.02|20735.02|20856.27|20736.27|20855.02|20735.02|9
1639020410000|2021-12-09 03:26:50|20855.11|20735.11|20855.13|20735.13|20856.39|20736.39|20855.11|20735.11|9
1639020420000|2021-12-09 03:27:00|20855.41|20735.41|20854.73|20734.73|20855.61|20735.61|20854.61|20734.61|10
1639020430000|2021-12-09 03:27:10|20854.68|20734.68|20855.58|20735.58|20855.58|20735.58|20854.52|20734.52|10
1639020440000|2021-12-09 03:27:20|20855.98|20735.98|20859.16|20739.16|20859.16|20739.16|20855.98|20735.98|10
1639020450000|2021-12-09 03:27:30|20859.37|20739.37|20861.04|20741.04|20861.04|20741.04|20859.37|20739.37|10
1639020460000|2021-12-09 03:27:40|20860.99|20740.99|20863.18|20743.18|20863.5|20743.5|20860.99|20740.99|9
1639020470000|2021-12-09 03:27:50|20862.42|20742.42|20860.67|20740.67|20862.42|20742.42|20860.67|20740.67|10
1639020480000|2021-12-09 03:28:00|20860.34|20740.34|20859.31|20739.31|20860.52|20740.52|20859.07|20739.07|10
1639020490000|2021-12-09 03:28:10|20859.01|20739.01|20860.22|20740.22|20860.22|20740.22|20858.91|20738.91|10
1639020500000|2021-12-09 03:28:20|20859.84|20739.84|20859.53|20739.53|20860.19|20740.19|20859.53|20739.53|9
1639020510000|2021-12-09 03:28:30|20859.67|20739.67|20858.53|20738.53|20860.14|20740.14|20858.49|20738.49|10
1639020520000|2021-12-09 03:28:40|20858.57|20738.57|20857.08|20737.08|20858.58|20738.58|20857.08|20737.08|9
1639020530000|2021-12-09 03:28:50|20856.49|20736.49|20854.77|20734.77|20856.69|20736.69|20854.77|20734.77|10
1639020540000|2021-12-09 03:29:00|20854.76|20734.76|20853.34|20733.34|20854.76|20734.76|20853.25|20733.25|9
1639020550000|2021-12-09 03:29:10|20853.38|20733.38|20853.44|20733.44|20854.39|20734.39|20853.17|20733.17|10
1639020560000|2021-12-09 03:29:20|20853.16|20733.16|20852.73|20732.73|20853.58|20733.58|20852.63|20732.63|10
1639020570000|2021-12-09 03:29:30|20852.75|20732.75|20854.92|20734.92|20854.92|20734.92|20852.75|20732.75|9
1639020580000|2021-12-09 03:29:40|20855.02|20735.02|20855.91|20735.91|20855.91|20735.91|20855.02|20735.02|10
1639020590000|2021-12-09 03:29:50|20855.86|20735.86|20858.11|20738.11|20858.11|20738.11|20855.86|20735.86|10
1639020600000|2021-12-09 03:30:00|20857.62|20737.62|20858.62|20738.62|20858.62|20738.62|20857.45|20737.45|10
1639020610000|2021-12-09 03:30:10|20858.63|20738.63|20862.63|20742.63|20862.63|20742.63|20858.63|20738.63|10
1639020620000|2021-12-09 03:30:20|20862.84|20742.84|20866.35|20746.35|20866.35|20746.35|20862.84|20742.84|10
1639020630000|2021-12-09 03:30:30|20866.42|20746.42|20868.43|20748.43|20868.43|20748.43|20866.42|20746.42|10
1639020640000|2021-12-09 03:30:40|20868.6|20748.6|20868.58|20748.58|20868.6|20748.6|20867.86|20747.86|10
1639020650000|2021-12-09 03:30:50|20868.99|20748.99|20868.48|20748.48|20868.99|20748.99|20867.99|20747.99|10
1639020660000|2021-12-09 03:31:00|20868.18|20748.18|20870.12|20750.12|20870.12|20750.12|20868|20748|10
1639020670000|2021-12-09 03:31:10|20870.04|20750.04|20870.28|20750.28|20870.28|20750.28|20869.54|20749.54|10
1639020680000|2021-12-09 03:31:20|20870.16|20750.16|20871.42|20751.42|20871.42|20751.42|20870.16|20750.16|10
1639020690000|2021-12-09 03:31:30|20871.46|20751.46|20871.57|20751.57|20871.57|20751.57|20871.23|20751.23|10
1639020700000|2021-12-09 03:31:40|20871.8|20751.8|20873.69|20753.69|20874.17|20754.17|20871.49|20751.49|10
1639020710000|2021-12-09 03:31:50|20873.59|20753.59|20872.76|20752.76|20873.63|20753.63|20872.76|20752.76|9
1639020720000|2021-12-09 03:32:00|20872.68|20752.68|20876.95|20756.95|20876.95|20756.95|20872.59|20752.59|8
1639020730000|2021-12-09 03:32:10|20877.38|20757.38|20879.9|20759.9|20880.2|20760.2|20877.38|20757.38|10
1639020740000|2021-12-09 03:32:20|20879.87|20759.87|20878.75|20758.75|20880.12|20760.12|20878.75|20758.75|7
1639020750000|2021-12-09 03:32:30|20878.85|20758.85|20876.12|20756.12|20878.85|20758.85|20876.12|20756.12|10
1639020760000|2021-12-09 03:32:40|20876.14|20756.14|20876.49|20756.49|20876.49|20756.49|20875.93|20755.93|10
1639020770000|2021-12-09 03:32:50|20876.42|20756.42|20875.2|20755.2|20876.42|20756.42|20875.2|20755.2|10
1639020780000|2021-12-09 03:33:00|20875.86|20755.86|20877.93|20757.93|20877.93|20757.93|20874.56|20754.56|10
1639020790000|2021-12-09 03:33:10|20877.79|20757.79|20879.74|20759.74|20879.74|20759.74|20876.7|20756.7|10
1639020800000|2021-12-09 03:33:20|20878.6|20758.6|20877.61|20757.61|20878.6|20758.6|20877.61|20757.61|10
1639020810000|2021-12-09 03:33:30|20877.37|20757.37|20876.07|20756.07|20877.62|20757.62|20876.07|20756.07|10
1639020820000|2021-12-09 03:33:40|20875.09|20755.09|20872.53|20752.53|20875.09|20755.09|20872.53|20752.53|9
1639020830000|2021-12-09 03:33:50|20872.49|20752.49|20872.18|20752.18|20872.76|20752.76|20872.18|20752.18|10
1639020840000|2021-12-09 03:34:00|20871.89|20751.89|20869.6|20749.6|20871.89|20751.89|20869.6|20749.6|10
1639020850000|2021-12-09 03:34:10|20869.61|20749.61|20865.33|20745.33|20869.61|20749.61|20865.33|20745.33|10
1639020860000|2021-12-09 03:34:20|20864.89|20744.89|20861.87|20741.87|20864.89|20744.89|20861.87|20741.87|10
1639020870000|2021-12-09 03:34:30|20861.45|20741.45|20861.6|20741.6|20861.64|20741.64|20861.05|20741.05|9
1639020880000|2021-12-09 03:34:40|20861.67|20741.67|20861.81|20741.81|20862.12|20742.12|20861.4|20741.4|9
1639020890000|2021-12-09 03:34:50|20861.46|20741.46|20862.46|20742.46|20862.46|20742.46|20861.26|20741.26|9
1639020900000|2021-12-09 03:35:00|20861.8|20741.8|20862.5|20742.5|20862.84|20742.84|20861.74|20741.74|10
1639020910000|2021-12-09 03:35:10|20862.3|20742.3|20860.03|20740.03|20862.3|20742.3|20859.55|20739.55|9
1639020920000|2021-12-09 03:35:20|20860.12|20740.12|20856.94|20736.94|20860.12|20740.12|20856.94|20736.94|9
1639020930000|2021-12-09 03:35:30|20856.49|20736.49|20855.53|20735.53|20856.69|20736.69|20855.26|20735.26|10
1639020940000|2021-12-09 03:35:40|20855.36|20735.36|20856.08|20736.08|20856.08|20736.08|20854.65|20734.65|10
1639020950000|2021-12-09 03:35:50|20856.12|20736.12|20857.23|20737.23|20857.23|20737.23|20856.12|20736.12|10
1639020960000|2021-12-09 03:36:00|20857.31|20737.31|20858.34|20738.34|20858.34|20738.34|20857.31|20737.31|9
1639020970000|2021-12-09 03:36:10|20858.31|20738.31|20857.6|20737.6|20858.46|20738.46|20857.6|20737.6|7
1639020980000|2021-12-09 03:36:20|20857.86|20737.86|20858.44|20738.44|20858.56|20738.56|20857.69|20737.69|9
1639020990000|2021-12-09 03:36:30|20857.81|20737.81|20857.04|20737.04|20857.81|20737.81|20857|20737|10
1639021000000|2021-12-09 03:36:40|20857.24|20737.24|20856.17|20736.17|20857.71|20737.71|20855.84|20735.84|10
1639021010000|2021-12-09 03:36:50|20856.21|20736.21|20859.2|20739.2|20859.2|20739.2|20856.07|20736.07|10
1639021020000|2021-12-09 03:37:00|20858.75|20738.75|20856.02|20736.02|20858.75|20738.75|20856.02|20736.02|9
1639021030000|2021-12-09 03:37:10|20856.22|20736.22|20854.54|20734.54|20856.22|20736.22|20853.88|20733.88|10
1639021040000|2021-12-09 03:37:20|20853.68|20733.68|20854.07|20734.07|20854.48|20734.48|20853.41|20733.41|9
1639021050000|2021-12-09 03:37:30|20853.69|20733.69|20852.16|20732.16|20853.86|20733.86|20852.16|20732.16|10
1639021060000|2021-12-09 03:37:40|20852.32|20732.32|20850.14|20730.14|20852.32|20732.32|20850.14|20730.14|10
1639021070000|2021-12-09 03:37:50|20851.29|20731.29|20848.69|20728.69|20851.29|20731.29|20848.69|20728.69|10
1639021080000|2021-12-09 03:38:00|20848.24|20728.24|20841.25|20721.25|20848.24|20728.24|20841.25|20721.25|10
1639021090000|2021-12-09 03:38:10|20840.93|20720.93|20839.02|20719.02|20841.01|20721.01|20839.02|20719.02|10
1639021100000|2021-12-09 03:38:20|20838.59|20718.59|20835.05|20715.05|20838.59|20718.59|20835.05|20715.05|10
1639021110000|2021-12-09 03:38:30|20832.99|20712.99|20823.84|20703.84|20832.99|20712.99|20823.84|20703.84|10
1639021120000|2021-12-09 03:38:40|20823.15|20703.15|20821.76|20701.76|20823.18|20703.18|20821.76|20701.76|9
1639021130000|2021-12-09 03:38:50|20821.6|20701.6|20822.57|20702.57|20822.57|20702.57|20821.57|20701.57|10
1639021140000|2021-12-09 03:39:00|20822.05|20702.05|20824.65|20704.65|20824.65|20704.65|20822.03|20702.03|10
1639021150000|2021-12-09 03:39:10|20823.91|20703.91|20823.34|20703.34|20824.61|20704.61|20823.34|20703.34|9
1639021160000|2021-12-09 03:39:20|20823.16|20703.16|20821.43|20701.43|20823.19|20703.19|20821.25|20701.25|9
1639021170000|2021-12-09 03:39:30|20821.25|20701.25|20820.78|20700.78|20821.25|20701.25|20820.04|20700.04|10
1639021180000|2021-12-09 03:39:40|20820.91|20700.91|20821.04|20701.04|20821.09|20701.09|20819.83|20699.83|9
1639021190000|2021-12-09 03:39:50|20821.46|20701.46|20822.16|20702.16|20822.16|20702.16|20821.32|20701.32|9
1639021200000|2021-12-09 03:40:00|20821.8|20701.8|20821.81|20701.81|20822.31|20702.31|20821.78|20701.78|8
1639021210000|2021-12-09 03:40:10|20822.05|20702.05|20823.09|20703.09|20823.11|20703.11|20821.81|20701.81|9
1639021220000|2021-12-09 03:40:20|20822.43|20702.43|20823.51|20703.51|20823.9|20703.9|20822.43|20702.43|10
1639021230000|2021-12-09 03:40:30|20822.72|20702.72|20816.04|20696.04|20822.74|20702.74|20816.04|20696.04|10
1639021240000|2021-12-09 03:40:40|20815.33|20695.33|20810.86|20690.86|20815.69|20695.69|20810.86|20690.86|10
1639021250000|2021-12-09 03:40:50|20809.84|20689.84|20808.93|20688.93|20809.84|20689.84|20807.98|20687.98|10
1639021260000|2021-12-09 03:41:00|20809.24|20689.24|20806.08|20686.08|20809.24|20689.24|20806.04|20686.04|10
1639021270000|2021-12-09 03:41:10|20805.91|20685.91|20806.71|20686.71|20807.27|20687.27|20805.91|20685.91|10
1639021280000|2021-12-09 03:41:20|20806.48|20686.48|20807.18|20687.18|20808.33|20688.33|20806.14|20686.14|10
1639021290000|2021-12-09 03:41:30|20807.42|20687.42|20807.68|20687.68|20807.72|20687.72|20807.04|20687.04|10
1639021300000|2021-12-09 03:41:40|20807.46|20687.46|20806.5|20686.5|20807.46|20687.46|20806.14|20686.14|10
1639021310000|2021-12-09 03:41:50|20806.23|20686.23|20805.95|20685.95|20806.23|20686.23|20805.46|20685.46|10
1639021320000|2021-12-09 03:42:00|20806.01|20686.01|20804.53|20684.53|20806.1|20686.1|20804.53|20684.53|10
1639021330000|2021-12-09 03:42:10|20804.43|20684.43|20803.48|20683.48|20804.43|20684.43|20803.39|20683.39|9
1639021340000|2021-12-09 03:42:20|20803.35|20683.35|20802.72|20682.72|20803.35|20683.35|20802.72|20682.72|9
1639021350000|2021-12-09 03:42:30|20802.7|20682.7|20801.17|20681.17|20802.7|20682.7|20801.17|20681.17|9
1639021360000|2021-12-09 03:42:40|20800.34|20680.34|20797.67|20677.67|20800.34|20680.34|20797.67|20677.67|10
1639021370000|2021-12-09 03:42:50|20797.12|20677.12|20798.55|20678.55|20798.73|20678.73|20797.12|20677.12|10
1639021380000|2021-12-09 03:43:00|20798.29|20678.29|20800.03|20680.03|20800.03|20680.03|20798.29|20678.29|9
1639021390000|2021-12-09 03:43:10|20800.36|20680.36|20799.56|20679.56|20801.05|20681.05|20799.56|20679.56|10
1639021400000|2021-12-09 03:43:20|20799.81|20679.81|20801.31|20681.31|20801.31|20681.31|20799.81|20679.81|10
1639021410000|2021-12-09 03:43:30|20801.18|20681.18|20805.38|20685.38|20805.38|20685.38|20801.18|20681.18|10
1639021420000|2021-12-09 03:43:40|20806.17|20686.17|20811.79|20691.79|20812.22|20692.22|20806.17|20686.17|10
1639021430000|2021-12-09 03:43:50|20811.53|20691.53|20810.67|20690.67|20811.84|20691.84|20810.15|20690.15|9
1639021440000|2021-12-09 03:44:00|20810.77|20690.77|20814.77|20694.77|20814.77|20694.77|20810.77|20690.77|10
1639021450000|2021-12-09 03:44:10|20814.61|20694.61|20813.64|20693.64|20815.34|20695.34|20813.61|20693.61|10
1639021460000|2021-12-09 03:44:20|20813.57|20693.57|20813.25|20693.25|20813.57|20693.57|20813.01|20693.01|10
1639021470000|2021-12-09 03:44:30|20812.84|20692.84|20811.88|20691.88|20812.84|20692.84|20811.66|20691.66|9
1639021480000|2021-12-09 03:44:40|20811.46|20691.46|20812.47|20692.47|20812.47|20692.47|20810.46|20690.46|9
1639021490000|2021-12-09 03:44:50|20812.53|20692.53|20816.01|20696.01|20816.07|20696.07|20812.53|20692.53|9
1639021500000|2021-12-09 03:45:00|20816.06|20696.06|20819.46|20699.46|20819.61|20699.61|20816.06|20696.06|10
1639021510000|2021-12-09 03:45:10|20819.74|20699.74|20818.25|20698.25|20820.28|20700.28|20818.25|20698.25|10
1639021520000|2021-12-09 03:45:20|20817.6|20697.6|20810.25|20690.25|20817.64|20697.64|20810.25|20690.25|10
1639021530000|2021-12-09 03:45:30|20810.72|20690.72|20802.73|20682.73|20810.72|20690.72|20802.73|20682.73|10
1639021540000|2021-12-09 03:45:40|20801.94|20681.94|20792.8|20672.8|20801.94|20681.94|20792.8|20672.8|10
1639021550000|2021-12-09 03:45:50|20790.13|20670.13|20778.34|20658.34|20790.13|20670.13|20778.2|20658.2|10
1639021560000|2021-12-09 03:46:00|20778.6|20658.6|20778.8|20658.8|20780.29|20660.29|20778.6|20658.6|10
1639021570000|2021-12-09 03:46:10|20777.41|20657.41|20770.01|20650.01|20777.56|20657.56|20770.01|20650.01|10
1639021580000|2021-12-09 03:46:20|20770.57|20650.57|20772.19|20652.19|20772.73|20652.73|20770.57|20650.57|10
1639021590000|2021-12-09 03:46:30|20772.15|20652.15|20771.42|20651.42|20772.15|20652.15|20770.73|20650.73|10
1639021600000|2021-12-09 03:46:40|20771.25|20651.25|20769.9|20649.9|20771.31|20651.31|20769.5|20649.5|10
1639021610000|2021-12-09 03:46:50|20769.79|20649.79|20766.9|20646.9|20769.79|20649.79|20766.9|20646.9|10
1639021620000|2021-12-09 03:47:00|20766.48|20646.48|20759.94|20639.94|20766.84|20646.84|20759.94|20639.94|10
1639021630000|2021-12-09 03:47:10|20759.78|20639.78|20747.16|20627.16|20759.97|20639.97|20747.16|20627.16|10
1639021640000|2021-12-09 03:47:20|20745.82|20625.82|20725.74|20605.74|20745.82|20625.82|20725.74|20605.74|10
1639021650000|2021-12-09 03:47:30|20726.3|20606.3|20714.82|20594.82|20726.49|20606.49|20714.82|20594.82|10
1639021660000|2021-12-09 03:47:40|20713.15|20593.15|20707.25|20587.25|20713.15|20593.15|20707.25|20587.25|10
1639021670000|2021-12-09 03:47:50|20706.36|20586.36|20711.21|20591.21|20711.21|20591.21|20704.84|20584.84|10
1639021680000|2021-12-09 03:48:00|20714.7|20594.7|20723.33|20603.33|20723.33|20603.33|20714.7|20594.7|10
1639021690000|2021-12-09 03:48:10|20722.79|20602.79|20728.87|20608.87|20728.87|20608.87|20722.79|20602.79|10
1639021700000|2021-12-09 03:48:20|20730.27|20610.27|20727.11|20607.11|20731.37|20611.37|20727.11|20607.11|10
1639021710000|2021-12-09 03:48:30|20726.96|20606.96|20724.8|20604.8|20726.96|20606.96|20724.34|20604.34|10
1639021720000|2021-12-09 03:48:40|20724.69|20604.69|20730.35|20610.35|20730.35|20610.35|20724.29|20604.29|10
1639021730000|2021-12-09 03:48:50|20731.12|20611.12|20733.2|20613.2|20733.2|20613.2|20730.2|20610.2|10
1639021740000|2021-12-09 03:49:00|20733.89|20613.89|20735.75|20615.75|20736|20616|20733.89|20613.89|10
1639021750000|2021-12-09 03:49:10|20735.56|20615.56|20738.13|20618.13|20738.34|20618.34|20735.21|20615.21|10
1639021760000|2021-12-09 03:49:20|20737.26|20617.26|20736.06|20616.06|20737.47|20617.47|20735.42|20615.42|10
1639021770000|2021-12-09 03:49:30|20735.71|20615.71|20735.81|20615.81|20736.4|20616.4|20735.64|20615.64|10
1639021780000|2021-12-09 03:49:40|20735.55|20615.55|20734.89|20614.89|20736.29|20616.29|20734.89|20614.89|8
1639021790000|2021-12-09 03:49:50|20734.92|20614.92|20731.79|20611.79|20734.92|20614.92|20731.79|20611.79|10
1639021800000|2021-12-09 03:50:00|20731.43|20611.43|20732.75|20612.75|20732.87|20612.87|20731.41|20611.41|10
1639021810000|2021-12-09 03:50:10|20732.81|20612.81|20730.56|20610.56|20732.94|20612.94|20729.36|20609.36|10
1639021820000|2021-12-09 03:50:20|20730.84|20610.84|20730.08|20610.08|20730.84|20610.84|20728.28|20608.28|10
1639021830000|2021-12-09 03:50:30|20731.03|20611.03|20721.39|20601.39|20731.03|20611.03|20720.97|20600.97|10
1639021840000|2021-12-09 03:50:40|20721.18|20601.18|20722.96|20602.96|20722.96|20602.96|20720.1|20600.1|10
1639021850000|2021-12-09 03:50:50|20722.8|20602.8|20724.69|20604.69|20724.69|20604.69|20722.8|20602.8|10
1639021860000|2021-12-09 03:51:00|20725.49|20605.49|20729.01|20609.01|20729.01|20609.01|20725.49|20605.49|10
1639021870000|2021-12-09 03:51:10|20729.68|20609.68|20734.35|20614.35|20734.35|20614.35|20729.68|20609.68|10
1639021880000|2021-12-09 03:51:20|20734.9|20614.9|20738.27|20618.27|20738.27|20618.27|20734.77|20614.77|10
1639021890000|2021-12-09 03:51:30|20738.91|20618.91|20742.96|20622.96|20742.96|20622.96|20738.91|20618.91|10
1639021900000|2021-12-09 03:51:40|20743.44|20623.44|20746.99|20626.99|20747.37|20627.37|20743.44|20623.44|10
1639021910000|2021-12-09 03:51:50|20746.5|20626.5|20744.65|20624.65|20746.5|20626.5|20744.63|20624.63|10
1639021920000|2021-12-09 03:52:00|20744.33|20624.33|20745.22|20625.22|20745.9|20625.9|20743.87|20623.87|9
1639021930000|2021-12-09 03:52:10|20745.17|20625.17|20744.92|20624.92|20746|20626|20744.81|20624.81|10
1639021940000|2021-12-09 03:52:20|20745.04|20625.04|20746.97|20626.97|20747.07|20627.07|20744.96|20624.96|8
1639021950000|2021-12-09 03:52:30|20747.37|20627.37|20748.94|20628.94|20749.03|20629.03|20747.37|20627.37|9
1639021960000|2021-12-09 03:52:40|20749.47|20629.47|20749.86|20629.86|20749.86|20629.86|20748.31|20628.31|10
1639021970000|2021-12-09 03:52:50|20750.38|20630.38|20752.09|20632.09|20752.09|20632.09|20749.82|20629.82|9
1639021980000|2021-12-09 03:53:00|20753.31|20633.31|20757.87|20637.87|20757.87|20637.87|20753.31|20633.31|9
1639021990000|2021-12-09 03:53:10|20759.03|20639.03|20765.44|20645.44|20765.44|20645.44|20759.03|20639.03|9
1639022000000|2021-12-09 03:53:20|20768.18|20648.18|20773.42|20653.42|20773.42|20653.42|20768.18|20648.18|10
1639022010000|2021-12-09 03:53:30|20773.5|20653.5|20773.9|20653.9|20774.25|20654.25|20773.15|20653.15|9
1639022020000|2021-12-09 03:53:40|20773.77|20653.77|20779.93|20659.93|20779.93|20659.93|20773.2|20653.2|10
1639022030000|2021-12-09 03:53:50|20779.88|20659.88|20780.35|20660.35|20780.7|20660.7|20779.73|20659.73|10
1639022040000|2021-12-09 03:54:00|20780.26|20660.26|20782.88|20662.88|20782.88|20662.88|20779.68|20659.68|9
1639022050000|2021-12-09 03:54:10|20782.93|20662.93|20785.06|20665.06|20785.06|20665.06|20782.93|20662.93|9
1639022060000|2021-12-09 03:54:20|20785.84|20665.84|20784.07|20664.07|20786.1|20666.1|20784.07|20664.07|10
1639022070000|2021-12-09 03:54:30|20784.03|20664.03|20781.09|20661.09|20784.03|20664.03|20780.75|20660.75|10
1639022080000|2021-12-09 03:54:40|20780.83|20660.83|20779.36|20659.36|20780.83|20660.83|20778.23|20658.23|9
1639022090000|2021-12-09 03:54:50|20779.72|20659.72|20779.31|20659.31|20780.06|20660.06|20778.9|20658.9|10
1639022100000|2021-12-09 03:55:00|20779.44|20659.44|20777.18|20657.18|20779.55|20659.55|20777.18|20657.18|10
1639022110000|2021-12-09 03:55:10|20777.35|20657.35|20772.28|20652.28|20777.35|20657.35|20772.25|20652.25|10
1639022120000|2021-12-09 03:55:20|20771.35|20651.35|20769.55|20649.55|20771.35|20651.35|20769.41|20649.41|10
1639022130000|2021-12-09 03:55:30|20769.43|20649.43|20767.66|20647.66|20769.43|20649.43|20767.36|20647.36|10
1639022140000|2021-12-09 03:55:40|20768.29|20648.29|20767.9|20647.9|20768.29|20648.29|20767.82|20647.82|9
1639022150000|2021-12-09 03:55:50|20767.67|20647.67|20766.75|20646.75|20767.67|20647.67|20766.65|20646.65|9
1639022160000|2021-12-09 03:56:00|20766.37|20646.37|20766.41|20646.41|20766.41|20646.41|20765.92|20645.92|8
1639022170000|2021-12-09 03:56:10|20766.17|20646.17|20767.54|20647.54|20767.66|20647.66|20766.01|20646.01|10
1639022180000|2021-12-09 03:56:20|20767.71|20647.71|20770.37|20650.37|20770.37|20650.37|20767.69|20647.69|10
1639022190000|2021-12-09 03:56:30|20771.31|20651.31|20775.24|20655.24|20775.38|20655.38|20771.31|20651.31|9
1639022200000|2021-12-09 03:56:40|20776.17|20656.17|20776.31|20656.31|20776.44|20656.44|20775.6|20655.6|10
1639022210000|2021-12-09 03:56:50|20775.83|20655.83|20774.52|20654.52|20775.99|20655.99|20773.61|20653.61|10
1639022220000|2021-12-09 03:57:00|20773.32|20653.32|20771.28|20651.28|20773.32|20653.32|20771.28|20651.28|10
1639022230000|2021-12-09 03:57:10|20771.66|20651.66|20771.3|20651.3|20771.81|20651.81|20771.3|20651.3|9
1639022240000|2021-12-09 03:57:20|20771.1|20651.1|20772.69|20652.69|20772.69|20652.69|20771.06|20651.06|8
1639022250000|2021-12-09 03:57:30|20772.76|20652.76|20772.45|20652.45|20773.02|20653.02|20772.19|20652.19|8
1639022260000|2021-12-09 03:57:40|20772.5|20652.5|20772.85|20652.85|20773.27|20653.27|20772.4|20652.4|10
1639022270000|2021-12-09 03:57:50|20772.67|20652.67|20770.57|20650.57|20772.67|20652.67|20769.49|20649.49|10
1639022280000|2021-12-09 03:58:00|20771.37|20651.37|20774.77|20654.77|20774.89|20654.89|20771.37|20651.37|10
1639022290000|2021-12-09 03:58:10|20775.47|20655.47|20776.15|20656.15|20776.52|20656.52|20775.09|20655.09|9
1639022300000|2021-12-09 03:58:20|20776.22|20656.22|20776.96|20656.96|20777|20657|20775.93|20655.93|10
1639022310000|2021-12-09 03:58:30|20776.26|20656.26|20775.37|20655.37|20776.26|20656.26|20775.08|20655.08|10
1639022320000|2021-12-09 03:58:40|20775.11|20655.11|20774.14|20654.14|20775.77|20655.77|20774.14|20654.14|9
1639022330000|2021-12-09 03:58:50|20773.07|20653.07|20770.28|20650.28|20773.07|20653.07|20770.28|20650.28|10
1639022340000|2021-12-09 03:59:00|20769.7|20649.7|20768.64|20648.64|20769.75|20649.75|20768.64|20648.64|8
1639022350000|2021-12-09 03:59:10|20769.37|20649.37|20768.18|20648.18|20769.37|20649.37|20767.92|20647.92|10
1639022360000|2021-12-09 03:59:20|20768.39|20648.39|20767.16|20647.16|20768.39|20648.39|20766.67|20646.67|9
1639022370000|2021-12-09 03:59:30|20766.95|20646.95|20764.35|20644.35|20767.24|20647.24|20764.35|20644.35|10
1639022380000|2021-12-09 03:59:40|20763.3|20643.3|20757.38|20637.38|20763.3|20643.3|20757.38|20637.38|10
1639022390000|2021-12-09 03:59:50|20757.25|20637.25|20753.23|20633.23|20757.25|20637.25|20753.23|20633.23|10
1639022400000|2021-12-09 04:00:00|20753.03|20633.03|20731.94|20611.94|20753.03|20633.03|20731.94|20611.94|10
1639022410000|2021-12-09 04:00:10|20730.94|20610.94|20721.3|20601.3|20730.94|20610.94|20721.29|20601.29|10
1639022420000|2021-12-09 04:00:20|20721.91|20601.91|20730.21|20610.21|20730.84|20610.84|20721.91|20601.91|10
1639022430000|2021-12-09 04:00:30|20731.44|20611.44|20738.71|20618.71|20738.71|20618.71|20731.44|20611.44|10
1639022440000|2021-12-09 04:00:40|20739.17|20619.17|20737.72|20617.72|20739.17|20619.17|20736.64|20616.64|10
1639022450000|2021-12-09 04:00:50|20737.91|20617.91|20738.69|20618.69|20738.77|20618.77|20737.91|20617.91|8
1639022460000|2021-12-09 04:01:00|20738.43|20618.43|20737.65|20617.65|20738.58|20618.58|20737.65|20617.65|10
1639022470000|2021-12-09 04:01:10|20737.6|20617.6|20747.06|20627.06|20747.06|20627.06|20737.6|20617.6|9
1639022480000|2021-12-09 04:01:20|20748.14|20628.14|20754.02|20634.02|20754.02|20634.02|20747.9|20627.9|9
1639022490000|2021-12-09 04:01:30|20754.12|20634.12|20756.62|20636.62|20756.62|20636.62|20754.12|20634.12|10
1639022500000|2021-12-09 04:01:40|20756.8|20636.8|20757.71|20637.71|20758.37|20638.37|20756.8|20636.8|10
1639022510000|2021-12-09 04:01:50|20757.45|20637.45|20760.95|20640.95|20760.95|20640.95|20757.45|20637.45|9
1639022520000|2021-12-09 04:02:00|20760.87|20640.87|20762.13|20642.13|20762.23|20642.23|20760.39|20640.39|10
1639022530000|2021-12-09 04:02:10|20762.12|20642.12|20762.51|20642.51|20763.09|20643.09|20761.98|20641.98|9
1639022540000|2021-12-09 04:02:20|20761.94|20641.94|20761.43|20641.43|20761.94|20641.94|20760.81|20640.81|10
1639022550000|2021-12-09 04:02:30|20762.17|20642.17|20765.92|20645.92|20765.92|20645.92|20761.66|20641.66|10
1639022560000|2021-12-09 04:02:40|20766.22|20646.22|20768.33|20648.33|20768.33|20648.33|20766.06|20646.06|10
1639022570000|2021-12-09 04:02:50|20768.18|20648.18|20766.77|20646.77|20768.18|20648.18|20766.51|20646.51|9
1639022580000|2021-12-09 04:03:00|20766.39|20646.39|20767.36|20647.36|20767.36|20647.36|20766.39|20646.39|10
1639022590000|2021-12-09 04:03:10|20767.7|20647.7|20768.03|20648.03|20768.71|20648.71|20767.62|20647.62|9
1639022600000|2021-12-09 04:03:20|20768.34|20648.34|20770.36|20650.36|20770.36|20650.36|20768.28|20648.28|10
1639022610000|2021-12-09 04:03:30|20772.26|20652.26|20773.01|20653.01|20773.67|20653.67|20772.26|20652.26|10
1639022620000|2021-12-09 04:03:40|20772.32|20652.32|20783.13|20663.13|20783.24|20663.24|20772.32|20652.32|10
1639022630000|2021-12-09 04:03:50|20788.67|20668.67|20798.48|20678.48|20798.48|20678.48|20788.67|20668.67|10
1639022640000|2021-12-09 04:04:00|20798.27|20678.27|20802.92|20682.92|20802.92|20682.92|20798.27|20678.27|9
1639022650000|2021-12-09 04:04:10|20803.03|20683.03|20807.28|20687.28|20807.28|20687.28|20802.99|20682.99|10
1639022660000|2021-12-09 04:04:20|20808.03|20688.03|20809.83|20689.83|20811.14|20691.14|20808.03|20688.03|9
1639022670000|2021-12-09 04:04:30|20810.56|20690.56|20811.81|20691.81|20811.81|20691.81|20808.99|20688.99|9
1639022680000|2021-12-09 04:04:40|20812.25|20692.25|20813.14|20693.14|20813.14|20693.14|20811.93|20691.93|10
1639022690000|2021-12-09 04:04:50|20812.87|20692.87|20814.29|20694.29|20814.29|20694.29|20812.14|20692.14|10
1639022700000|2021-12-09 04:05:00|20814.35|20694.35|20814.29|20694.29|20814.59|20694.59|20813.72|20693.72|10
1639022710000|2021-12-09 04:05:10|20814.45|20694.45|20813.67|20693.67|20814.59|20694.59|20813.67|20693.67|10
1639022720000|2021-12-09 04:05:20|20813.66|20693.66|20813.43|20693.43|20813.79|20693.79|20812.92|20692.92|9
1639022730000|2021-12-09 04:05:30|20813.22|20693.22|20811|20691|20813.22|20693.22|20811|20691|10
1639022740000|2021-12-09 04:05:40|20810.85|20690.85|20810.72|20690.72|20810.85|20690.85|20810.11|20690.11|10
1639022750000|2021-12-09 04:05:50|20812.23|20692.23|20813.75|20693.75|20815.4|20695.4|20812.23|20692.23|9
1639022760000|2021-12-09 04:06:00|20813.56|20693.56|20810.63|20690.63|20813.56|20693.56|20810.63|20690.63|10
1639022770000|2021-12-09 04:06:10|20810.76|20690.76|20810.63|20690.63|20811.39|20691.39|20810.63|20690.63|10
1639022780000|2021-12-09 04:06:20|20810.46|20690.46|20810.32|20690.32|20810.46|20690.46|20809.47|20689.47|10
1639022790000|2021-12-09 04:06:30|20810.62|20690.62|20811.83|20691.83|20811.99|20691.99|20810.49|20690.49|10
1639022800000|2021-12-09 04:06:40|20811.71|20691.71|20810.98|20690.98|20812.11|20692.11|20810.98|20690.98|10
1639022810000|2021-12-09 04:06:50|20811.32|20691.32|20812.49|20692.49|20813.04|20693.04|20810.67|20690.67|9
1639022820000|2021-12-09 04:07:00|20812.26|20692.26|20810.02|20690.02|20812.35|20692.35|20809.91|20689.91|10
1639022830000|2021-12-09 04:07:10|20809.96|20689.96|20808.19|20688.19|20809.96|20689.96|20807.92|20687.92|9
1639022840000|2021-12-09 04:07:20|20809.17|20689.17|20807.42|20687.42|20809.3|20689.3|20807.25|20687.25|10
1639022850000|2021-12-09 04:07:30|20807.6|20687.6|20807.86|20687.86|20807.86|20687.86|20806.61|20686.61|9
1639022860000|2021-12-09 04:07:40|20807.7|20687.7|20809.4|20689.4|20809.67|20689.67|20807.59|20687.59|8
1639022870000|2021-12-09 04:07:50|20809.63|20689.63|20808.4|20688.4|20809.68|20689.68|20808.34|20688.34|9
1639022880000|2021-12-09 04:08:00|20808.62|20688.62|20808.74|20688.74|20808.74|20688.74|20808.07|20688.07|9
1639022890000|2021-12-09 04:08:10|20809.29|20689.29|20809.33|20689.33|20809.36|20689.36|20808.93|20688.93|10
1639022900000|2021-12-09 04:08:20|20809.41|20689.41|20809.6|20689.6|20809.96|20689.96|20809.41|20689.41|9
1639022910000|2021-12-09 04:08:30|20809.42|20689.42|20809.04|20689.04|20809.42|20689.42|20808.9|20688.9|9
1639022920000|2021-12-09 04:08:40|20809.06|20689.06|20810.8|20690.8|20810.8|20690.8|20809.06|20689.06|10
1639022930000|2021-12-09 04:08:50|20810.86|20690.86|20809.87|20689.87|20810.95|20690.95|20809.56|20689.56|10
1639022940000|2021-12-09 04:09:00|20809.74|20689.74|20809.86|20689.86|20810.31|20690.31|20809.23|20689.23|10
1639022950000|2021-12-09 04:09:10|20809.85|20689.85|20809.02|20689.02|20809.85|20689.85|20809.02|20689.02|9
1639022960000|2021-12-09 04:09:20|20808.86|20688.86|20809.33|20689.33|20809.91|20689.91|20808.86|20688.86|8
1639022970000|2021-12-09 04:09:30|20809.11|20689.11|20810.45|20690.45|20810.45|20690.45|20809.11|20689.11|10
1639022980000|2021-12-09 04:09:40|20810.57|20690.57|20810.94|20690.94|20810.94|20690.94|20810.42|20690.42|10
1639022990000|2021-12-09 04:09:50|20809.16|20689.16|20810.61|20690.61|20810.61|20690.61|20808.7|20688.7|9
1639023000000|2021-12-09 04:10:00|20810.66|20690.66|20810.95|20690.95|20811.33|20691.33|20810.66|20690.66|10
1639023010000|2021-12-09 04:10:10|20810.02|20690.02|20812.54|20692.54|20812.8|20692.8|20809.94|20689.94|10
1639023020000|2021-12-09 04:10:20|20812.64|20692.64|20817.97|20697.97|20817.97|20697.97|20812.64|20692.64|10
1639023030000|2021-12-09 04:10:30|20819.2|20699.2|20820.75|20700.75|20821.39|20701.39|20819.2|20699.2|9
1639023040000|2021-12-09 04:10:40|20821.12|20701.12|20821.56|20701.56|20822.11|20702.11|20821.12|20701.12|9
1639023050000|2021-12-09 04:10:50|20821.91|20701.91|20823.67|20703.67|20823.67|20703.67|20821.91|20701.91|9
1639023060000|2021-12-09 04:11:00|20824.08|20704.08|20826.52|20706.52|20826.52|20706.52|20824.08|20704.08|10
1639023070000|2021-12-09 04:11:10|20827.39|20707.39|20828.07|20708.07|20828.07|20708.07|20826.99|20706.99|10
1639023080000|2021-12-09 04:11:20|20828.76|20708.76|20829.28|20709.28|20829.28|20709.28|20828.73|20708.73|10
1639023090000|2021-12-09 04:11:30|20829.16|20709.16|20825.98|20705.98|20829.45|20709.45|20825.88|20705.88|10
1639023100000|2021-12-09 04:11:40|20826.34|20706.34|20821.27|20701.27|20826.34|20706.34|20821.27|20701.27|9
1639023110000|2021-12-09 04:11:50|20821.31|20701.31|20821.6|20701.6|20821.91|20701.91|20820.65|20700.65|10
1639023120000|2021-12-09 04:12:00|20820.98|20700.98|20821.01|20701.01|20821.62|20701.62|20820.98|20700.98|9
1639023130000|2021-12-09 04:12:10|20821.14|20701.14|20824.33|20704.33|20825.85|20705.85|20821.07|20701.07|10
1639023140000|2021-12-09 04:12:20|20824.11|20704.11|20823.15|20703.15|20824.11|20704.11|20822.17|20702.17|10
1639023150000|2021-12-09 04:12:30|20823.17|20703.17|20819.6|20699.6|20823.17|20703.17|20819.6|20699.6|10
1639023160000|2021-12-09 04:12:40|20818.54|20698.54|20819.02|20699.02|20819.14|20699.14|20818.05|20698.05|10
1639023170000|2021-12-09 04:12:50|20819.23|20699.23|20819.81|20699.81|20819.81|20699.81|20818.31|20698.31|9
1639023180000|2021-12-09 04:13:00|20819.46|20699.46|20817.46|20697.46|20819.46|20699.46|20817.2|20697.2|10
1639023190000|2021-12-09 04:13:10|20817.31|20697.31|20814.3|20694.3|20817.31|20697.31|20812.83|20692.83|10
1639023200000|2021-12-09 04:13:20|20814.4|20694.4|20813.32|20693.32|20814.4|20694.4|20813.32|20693.32|10
1639023210000|2021-12-09 04:13:30|20812.43|20692.43|20806.95|20686.95|20812.43|20692.43|20806.95|20686.95|9
1639023220000|2021-12-09 04:13:40|20806.67|20686.67|20800.05|20680.05|20806.67|20686.67|20800.01|20680.01|10
1639023230000|2021-12-09 04:13:50|20799.61|20679.61|20798.52|20678.52|20799.61|20679.61|20798.25|20678.25|10
1639023240000|2021-12-09 04:14:00|20798.25|20678.25|20796.63|20676.63|20798.25|20678.25|20796.63|20676.63|10
1639023250000|2021-12-09 04:14:10|20796.3|20676.3|20796.19|20676.19|20796.32|20676.32|20795.59|20675.59|10
1639023260000|2021-12-09 04:14:20|20796.31|20676.31|20796.58|20676.58|20796.59|20676.59|20796.11|20676.11|9
1639023270000|2021-12-09 04:14:30|20797.14|20677.14|20799.7|20679.7|20799.7|20679.7|20797.14|20677.14|9
1639023280000|2021-12-09 04:14:40|20799.39|20679.39|20799.27|20679.27|20799.84|20679.84|20799.27|20679.27|10
1639023290000|2021-12-09 04:14:50|20799.21|20679.21|20800.09|20680.09|20800.09|20680.09|20798.56|20678.56|8
1639023300000|2021-12-09 04:15:00|20799.65|20679.65|20802.21|20682.21|20802.21|20682.21|20799.6|20679.6|9
1639023310000|2021-12-09 04:15:10|20802.67|20682.67|20802.71|20682.71|20802.96|20682.96|20801.43|20681.43|10
1639023320000|2021-12-09 04:15:20|20802.99|20682.99|20804.01|20684.01|20804.44|20684.44|20802.99|20682.99|10
1639023330000|2021-12-09 04:15:30|20804.22|20684.22|20805.48|20685.48|20805.75|20685.75|20804.22|20684.22|9
1639023340000|2021-12-09 04:15:40|20805.71|20685.71|20805.93|20685.93|20806.54|20686.54|20805.71|20685.71|10
1639023350000|2021-12-09 04:15:50|20804.9|20684.9|20802.34|20682.34|20804.9|20684.9|20802.27|20682.27|10
1639023360000|2021-12-09 04:16:00|20802|20682|20795.13|20675.13|20802|20682|20795.13|20675.13|10
1639023370000|2021-12-09 04:16:10|20794.95|20674.95|20794.98|20674.98|20794.98|20674.98|20794.24|20674.24|9
1639023380000|2021-12-09 04:16:20|20795.04|20675.04|20794.32|20674.32|20795.04|20675.04|20793.72|20673.72|9
1639023390000|2021-12-09 04:16:30|20794.49|20674.49|20793.92|20673.92|20794.64|20674.64|20793.92|20673.92|10
1639023400000|2021-12-09 04:16:40|20793.59|20673.59|20793.55|20673.55|20793.78|20673.78|20793.1|20673.1|10
1639023410000|2021-12-09 04:16:50|20793.64|20673.64|20796.51|20676.51|20796.51|20676.51|20793.64|20673.64|9
1639023420000|2021-12-09 04:17:00|20796.97|20676.97|20799.81|20679.81|20799.81|20679.81|20796.97|20676.97|10
1639023430000|2021-12-09 04:17:10|20799.96|20679.96|20802.23|20682.23|20802.23|20682.23|20799.96|20679.96|10
1639023440000|2021-12-09 04:17:20|20803.02|20683.02|20805.29|20685.29|20805.45|20685.45|20803.02|20683.02|10
1639023450000|2021-12-09 04:17:30|20805.68|20685.68|20805.9|20685.9|20806.12|20686.12|20804.69|20684.69|10
1639023460000|2021-12-09 04:17:40|20804.66|20684.66|20803.39|20683.39|20804.66|20684.66|20802.86|20682.86|10
1639023470000|2021-12-09 04:17:50|20803.84|20683.84|20804.14|20684.14|20805.03|20685.03|20803.59|20683.59|9
1639023480000|2021-12-09 04:18:00|20803.48|20683.48|20803.76|20683.76|20804.99|20684.99|20803.22|20683.22|10
1639023490000|2021-12-09 04:18:10|20803.91|20683.91|20803.62|20683.62|20804.24|20684.24|20803.26|20683.26|9
1639023500000|2021-12-09 04:18:20|20803.54|20683.54|20800.83|20680.83|20803.54|20683.54|20800.83|20680.83|10
1639023510000|2021-12-09 04:18:30|20801.74|20681.74|20799.25|20679.25|20802.05|20682.05|20799.25|20679.25|9
1639023520000|2021-12-09 04:18:40|20799.19|20679.19|20797.32|20677.32|20799.19|20679.19|20796.82|20676.82|9
1639023530000|2021-12-09 04:18:50|20796.51|20676.51|20793.07|20673.07|20796.51|20676.51|20793.07|20673.07|9
1639023540000|2021-12-09 04:19:00|20793.23|20673.23|20791.9|20671.9|20793.23|20673.23|20791.89|20671.89|9
1639023550000|2021-12-09 04:19:10|20791.17|20671.17|20789.16|20669.16|20791.17|20671.17|20789.16|20669.16|8
1639023560000|2021-12-09 04:19:20|20789.49|20669.49|20786.96|20666.96|20789.49|20669.49|20786.96|20666.96|10
1639023570000|2021-12-09 04:19:30|20786.38|20666.38|20784.11|20664.11|20786.38|20666.38|20784.05|20664.05|10
1639023580000|2021-12-09 04:19:40|20783.83|20663.83|20781.69|20661.69|20783.83|20663.83|20781.69|20661.69|10
1639023590000|2021-12-09 04:19:50|20781.94|20661.94|20782.27|20662.27|20783.1|20663.1|20781.94|20661.94|10
1639023600000|2021-12-09 04:20:00|20781.84|20661.84|20780.46|20660.46|20781.84|20661.84|20780.46|20660.46|10
1639023610000|2021-12-09 04:20:10|20780.44|20660.44|20784.01|20664.01|20784.02|20664.02|20780.44|20660.44|10
1639023620000|2021-12-09 04:20:20|20783.83|20663.83|20786.07|20666.07|20786.25|20666.25|20783.83|20663.83|10
1639023630000|2021-12-09 04:20:30|20786.27|20666.27|20789.32|20669.32|20789.32|20669.32|20786.27|20666.27|9
1639023640000|2021-12-09 04:20:40|20789.78|20669.78|20790.38|20670.38|20791.04|20671.04|20789.78|20669.78|10
1639023650000|2021-12-09 04:20:50|20790.55|20670.55|20788.9|20668.9|20790.99|20670.99|20788.9|20668.9|10
1639023660000|2021-12-09 04:21:00|20788.94|20668.94|20788.46|20668.46|20789.1|20669.1|20788.12|20668.12|9
1639023670000|2021-12-09 04:21:10|20788.61|20668.61|20789.2|20669.2|20789.5|20669.5|20788.61|20668.61|10
1639023680000|2021-12-09 04:21:20|20788.88|20668.88|20788.38|20668.38|20789.12|20669.12|20788.17|20668.17|9
1639023690000|2021-12-09 04:21:30|20788.02|20668.02|20787.15|20667.15|20788.02|20668.02|20787.15|20667.15|10
1639023700000|2021-12-09 04:21:40|20787|20667|20787.28|20667.28|20787.28|20667.28|20786.61|20666.61|10
1639023710000|2021-12-09 04:21:50|20787.14|20667.14|20785.95|20665.95|20787.5|20667.5|20785.78|20665.78|10
1639023720000|2021-12-09 04:22:00|20785.83|20665.83|20790.76|20670.76|20790.76|20670.76|20785.83|20665.83|8
1639023730000|2021-12-09 04:22:10|20791.58|20671.58|20793.71|20673.71|20793.74|20673.74|20791.58|20671.58|9
1639023740000|2021-12-09 04:22:20|20793.51|20673.51|20795.69|20675.69|20795.89|20675.89|20793.51|20673.51|10
1639023750000|2021-12-09 04:22:30|20795.4|20675.4|20794.39|20674.39|20795.49|20675.49|20794.39|20674.39|9
1639023760000|2021-12-09 04:22:40|20794.89|20674.89|20797.05|20677.05|20797.05|20677.05|20794.79|20674.79|10
1639023770000|2021-12-09 04:22:50|20796.96|20676.96|20798.32|20678.32|20798.32|20678.32|20796.89|20676.89|10
1639023780000|2021-12-09 04:23:00|20798.92|20678.92|20799.02|20679.02|20799.33|20679.33|20798.81|20678.81|8
1639023790000|2021-12-09 04:23:10|20798.66|20678.66|20796.45|20676.45|20798.71|20678.71|20796.45|20676.45|10
1639023800000|2021-12-09 04:23:20|20796.25|20676.25|20796.06|20676.06|20796.25|20676.25|20794.77|20674.77|10
1639023810000|2021-12-09 04:23:30|20796.26|20676.26|20797.19|20677.19|20797.39|20677.39|20796.22|20676.22|10
1639023820000|2021-12-09 04:23:40|20797.39|20677.39|20796.67|20676.67|20797.46|20677.46|20795.79|20675.79|10
1639023830000|2021-12-09 04:23:50|20796.72|20676.72|20794.49|20674.49|20796.72|20676.72|20794.49|20674.49|8
1639023840000|2021-12-09 04:24:00|20794.75|20674.75|20796.62|20676.62|20796.62|20676.62|20794.75|20674.75|9
1639023850000|2021-12-09 04:24:10|20797.22|20677.22|20799.91|20679.91|20799.91|20679.91|20797.22|20677.22|10
1639023860000|2021-12-09 04:24:20|20799.47|20679.47|20801.86|20681.86|20802.19|20682.19|20799.47|20679.47|9
1639023870000|2021-12-09 04:24:30|20801.62|20681.62|20803.22|20683.22|20803.39|20683.39|20801.62|20681.62|10
1639023880000|2021-12-09 04:24:40|20803.16|20683.16|20803.35|20683.35|20803.35|20683.35|20802.45|20682.45|10
1639023890000|2021-12-09 04:24:50|20802.65|20682.65|20802.67|20682.67|20802.94|20682.94|20802.55|20682.55|9
1639023900000|2021-12-09 04:25:00|20802.69|20682.69|20806.46|20686.46|20806.46|20686.46|20802.66|20682.66|10
1639023910000|2021-12-09 04:25:10|20806.34|20686.34|20805.56|20685.56|20806.51|20686.51|20805.28|20685.28|9
1639023920000|2021-12-09 04:25:20|20805.96|20685.96|20804.03|20684.03|20805.96|20685.96|20804.03|20684.03|10
1639023930000|2021-12-09 04:25:30|20803.8|20683.8|20797.08|20677.08|20803.8|20683.8|20797.08|20677.08|10
1639023940000|2021-12-09 04:25:40|20796.4|20676.4|20793.81|20673.81|20796.48|20676.48|20793.51|20673.51|10
1639023950000|2021-12-09 04:25:50|20793.38|20673.38|20794.33|20674.33|20794.33|20674.33|20792.79|20672.79|10
1639023960000|2021-12-09 04:26:00|20794.55|20674.55|20796.21|20676.21|20796.21|20676.21|20794.55|20674.55|9
1639023970000|2021-12-09 04:26:10|20796.09|20676.09|20795.88|20675.88|20796.56|20676.56|20795.88|20675.88|10
1639023980000|2021-12-09 04:26:20|20796.11|20676.11|20797.26|20677.26|20797.26|20677.26|20796.01|20676.01|10
1639023990000|2021-12-09 04:26:30|20797.32|20677.32|20797.32|20677.32|20797.6|20677.6|20796.61|20676.61|10
1639024000000|2021-12-09 04:26:40|20797.3|20677.3|20797.37|20677.37|20798.23|20678.23|20797.3|20677.3|10
1639024010000|2021-12-09 04:26:50|20797.35|20677.35|20799.07|20679.07|20799.13|20679.13|20797.35|20677.35|8
1639024020000|2021-12-09 04:27:00|20798.9|20678.9|20799.15|20679.15|20799.17|20679.17|20798.75|20678.75|10
1639024030000|2021-12-09 04:27:10|20799.18|20679.18|20799.4|20679.4|20799.64|20679.64|20799.04|20679.04|10
1639024040000|2021-12-09 04:27:20|20799.76|20679.76|20802.07|20682.07|20802.07|20682.07|20799.76|20679.76|10
1639024050000|2021-12-09 04:27:30|20802.05|20682.05|20804.5|20684.5|20804.79|20684.79|20801.92|20681.92|10
1639024060000|2021-12-09 04:27:40|20804.77|20684.77|20808.01|20688.01|20808.01|20688.01|20804.77|20684.77|10
1639024070000|2021-12-09 04:27:50|20807.99|20687.99|20808.81|20688.81|20808.81|20688.81|20807.99|20687.99|9
1639024080000|2021-12-09 04:28:00|20808.98|20688.98|20811.63|20691.63|20811.63|20691.63|20808.98|20688.98|10
1639024090000|2021-12-09 04:28:10|20810.98|20690.98|20812.6|20692.6|20812.64|20692.64|20810.98|20690.98|10
1639024100000|2021-12-09 04:28:20|20812.58|20692.58|20813.62|20693.62|20813.83|20693.83|20812.22|20692.22|9
1639024110000|2021-12-09 04:28:30|20813.61|20693.61|20820.64|20700.64|20825.84|20705.84|20813.61|20693.61|10
1639024120000|2021-12-09 04:28:40|20820.72|20700.72|20823.29|20703.29|20823.29|20703.29|20820.72|20700.72|10
1639024130000|2021-12-09 04:28:50|20822.97|20702.97|20822.59|20702.59|20822.97|20702.97|20822.21|20702.21|9
1639024140000|2021-12-09 04:29:00|20822.67|20702.67|20823.95|20703.95|20823.95|20703.95|20822.37|20702.37|10
1639024150000|2021-12-09 04:29:10|20823.48|20703.48|20824.8|20704.8|20824.8|20704.8|20823|20703|10
1639024160000|2021-12-09 04:29:20|20825.03|20705.03|20824.76|20704.76|20825.25|20705.25|20823.59|20703.59|9
1639024170000|2021-12-09 04:29:30|20825.36|20705.36|20825.02|20705.02|20825.51|20705.51|20824.82|20704.82|9
1639024180000|2021-12-09 04:29:40|20824.83|20704.83|20823.56|20703.56|20824.83|20704.83|20823.56|20703.56|9
1639024190000|2021-12-09 04:29:50|20823.71|20703.71|20825.05|20705.05|20825.39|20705.39|20823.71|20703.71|10
1639024200000|2021-12-09 04:30:00|20824.75|20704.75|20827.17|20707.17|20827.17|20707.17|20824.75|20704.75|10
1639024210000|2021-12-09 04:30:10|20827.16|20707.16|20831.78|20711.78|20831.78|20711.78|20827.16|20707.16|10
1639024220000|2021-12-09 04:30:20|20832.02|20712.02|20830.7|20710.7|20832.41|20712.41|20830.7|20710.7|10
1639024230000|2021-12-09 04:30:30|20830.6|20710.6|20830.44|20710.44|20830.69|20710.69|20830.08|20710.08|10
1639024240000|2021-12-09 04:30:40|20829.97|20709.97|20825.81|20705.81|20829.97|20709.97|20825.81|20705.81|10
1639024250000|2021-12-09 04:30:50|20825.78|20705.78|20821.11|20701.11|20825.78|20705.78|20821.11|20701.11|10
1639024260000|2021-12-09 04:31:00|20820.82|20700.82|20817.18|20697.18|20820.82|20700.82|20816.61|20696.61|10
1639024270000|2021-12-09 04:31:10|20816.61|20696.61|20817.91|20697.91|20817.91|20697.91|20815.82|20695.82|10
1639024280000|2021-12-09 04:31:20|20818.4|20698.4|20820.49|20700.49|20820.49|20700.49|20818.4|20698.4|10
1639024290000|2021-12-09 04:31:30|20821.49|20701.49|20820.84|20700.84|20822.11|20702.11|20820.84|20700.84|10
1639024300000|2021-12-09 04:31:40|20820.69|20700.69|20822.3|20702.3|20822.3|20702.3|20820.01|20700.01|10
1639024310000|2021-12-09 04:31:50|20822.44|20702.44|20822.88|20702.88|20823.59|20703.59|20822.44|20702.44|9
1639024320000|2021-12-09 04:32:00|20823.05|20703.05|20822|20702|20823.05|20703.05|20821.7|20701.7|10
1639024330000|2021-12-09 04:32:10|20821.89|20701.89|20821.68|20701.68|20822.01|20702.01|20821.68|20701.68|9
1639024340000|2021-12-09 04:32:20|20821.78|20701.78|20821.86|20701.86|20821.86|20701.86|20820.88|20700.88|8
1639024350000|2021-12-09 04:32:30|20822.74|20702.74|20826.63|20706.63|20826.63|20706.63|20822.74|20702.74|9
1639024360000|2021-12-09 04:32:40|20826.53|20706.53|20825.72|20705.72|20826.53|20706.53|20825.71|20705.71|10
1639024370000|2021-12-09 04:32:50|20825.9|20705.9|20824.77|20704.77|20825.9|20705.9|20824.76|20704.76|10
1639024380000|2021-12-09 04:33:00|20824.62|20704.62|20823.06|20703.06|20824.62|20704.62|20823.06|20703.06|9
1639024390000|2021-12-09 04:33:10|20823.55|20703.55|20822.14|20702.14|20823.84|20703.84|20822.14|20702.14|9
1639024400000|2021-12-09 04:33:20|20821.81|20701.81|20822.13|20702.13|20822.13|20702.13|20821.01|20701.01|9
1639024410000|2021-12-09 04:33:30|20822.34|20702.34|20822.31|20702.31|20822.5|20702.5|20822.27|20702.27|8
1639024420000|2021-12-09 04:33:40|20822.29|20702.29|20822.72|20702.72|20822.72|20702.72|20822.06|20702.06|9
1639024430000|2021-12-09 04:33:50|20822.42|20702.42|20821.19|20701.19|20822.59|20702.59|20821.08|20701.08|9
1639024440000|2021-12-09 04:34:00|20821.21|20701.21|20821.67|20701.67|20821.67|20701.67|20820.58|20700.58|9
1639024450000|2021-12-09 04:34:10|20821.97|20701.97|20822.58|20702.58|20823.21|20703.21|20821.97|20701.97|10
1639024460000|2021-12-09 04:34:20|20822.15|20702.15|20819.65|20699.65|20822.15|20702.15|20819.65|20699.65|10
1639024470000|2021-12-09 04:34:30|20819.7|20699.7|20816.37|20696.37|20819.7|20699.7|20816.37|20696.37|9
1639024480000|2021-12-09 04:34:40|20816.2|20696.2|20813.2|20693.2|20816.2|20696.2|20813.2|20693.2|10
1639024490000|2021-12-09 04:34:50|20813.05|20693.05|20813|20693|20813.33|20693.33|20812.55|20692.55|9
1639024500000|2021-12-09 04:35:00|20813.04|20693.04|20812.55|20692.55|20813.44|20693.44|20812.46|20692.46|8
1639024510000|2021-12-09 04:35:10|20812.6|20692.6|20812.63|20692.63|20813.7|20693.7|20812.53|20692.53|10
1639024520000|2021-12-09 04:35:20|20812.27|20692.27|20810.86|20690.86|20812.27|20692.27|20810.86|20690.86|10
1639024530000|2021-12-09 04:35:30|20810.82|20690.82|20810.1|20690.1|20810.82|20690.82|20809.95|20689.95|9
1639024540000|2021-12-09 04:35:40|20809.8|20689.8|20809.46|20689.46|20810.04|20690.04|20809.46|20689.46|9
1639024550000|2021-12-09 04:35:50|20809.61|20689.61|20809.65|20689.65|20809.75|20689.75|20809.38|20689.38|9
1639024560000|2021-12-09 04:36:00|20810.16|20690.16|20810.57|20690.57|20810.57|20690.57|20809.37|20689.37|10
1639024570000|2021-12-09 04:36:10|20811.33|20691.33|20812.36|20692.36|20812.46|20692.46|20811.33|20691.33|10
1639024580000|2021-12-09 04:36:20|20812.19|20692.19|20813.93|20693.93|20813.93|20693.93|20811.49|20691.49|9
1639024590000|2021-12-09 04:36:30|20814.22|20694.22|20815.86|20695.86|20816.43|20696.43|20814.22|20694.22|10
1639024600000|2021-12-09 04:36:40|20816.41|20696.41|20817.63|20697.63|20817.63|20697.63|20816.18|20696.18|10
1639024610000|2021-12-09 04:36:50|20818.53|20698.53|20820.61|20700.61|20820.8|20700.8|20818.46|20698.46|10
1639024620000|2021-12-09 04:37:00|20820.8|20700.8|20822.8|20702.8|20822.8|20702.8|20820.8|20700.8|9
1639024630000|2021-12-09 04:37:10|20822.63|20702.63|20824.08|20704.08|20824.08|20704.08|20822.63|20702.63|8
1639024640000|2021-12-09 04:37:20|20824.25|20704.25|20825.2|20705.2|20825.85|20705.85|20824.25|20704.25|10
1639024650000|2021-12-09 04:37:30|20824.66|20704.66|20825|20705|20825.19|20705.19|20824.47|20704.47|9
1639024660000|2021-12-09 04:37:40|20824.9|20704.9|20826.03|20706.03|20826.04|20706.04|20824.9|20704.9|10
1639024670000|2021-12-09 04:37:50|20825.74|20705.74|20826.27|20706.27|20826.27|20706.27|20825.63|20705.63|10
1639024680000|2021-12-09 04:38:00|20826.1|20706.1|20824.01|20704.01|20826.1|20706.1|20823.87|20703.87|9
1639024690000|2021-12-09 04:38:10|20824.09|20704.09|20824.26|20704.26|20824.26|20704.26|20822.71|20702.71|10
1639024700000|2021-12-09 04:38:20|20822.43|20702.43|20825.7|20705.7|20825.89|20705.89|20822.43|20702.43|10
1639024710000|2021-12-09 04:38:30|20826.29|20706.29|20829.65|20709.65|20829.65|20709.65|20826.29|20706.29|10
1639024720000|2021-12-09 04:38:40|20830.12|20710.12|20832|20712|20832|20712|20830.08|20710.08|9
1639024730000|2021-12-09 04:38:50|20832.32|20712.32|20833.37|20713.37|20834.29|20714.29|20832.32|20712.32|10
1639024740000|2021-12-09 04:39:00|20833.56|20713.56|20835.59|20715.59|20835.59|20715.59|20833.56|20713.56|9
1639024750000|2021-12-09 04:39:10|20836.4|20716.4|20838.32|20718.32|20838.32|20718.32|20836.3|20716.3|9
1639024760000|2021-12-09 04:39:20|20838.3|20718.3|20839.95|20719.95|20840.38|20720.38|20838.3|20718.3|10
1639024770000|2021-12-09 04:39:30|20840.02|20720.02|20839.62|20719.62|20840.06|20720.06|20839.53|20719.53|10
1639024780000|2021-12-09 04:39:40|20839.5|20719.5|20840.21|20720.21|20840.21|20720.21|20838.2|20718.2|10
1639024790000|2021-12-09 04:39:50|20840.67|20720.67|20840.93|20720.93|20840.99|20720.99|20840.55|20720.55|10
1639024800000|2021-12-09 04:40:00|20840.71|20720.71|20840.28|20720.28|20842.12|20722.12|20840.28|20720.28|10
1639024810000|2021-12-09 04:40:10|20840.45|20720.45|20837.91|20717.91|20840.45|20720.45|20837.91|20717.91|9
1639024820000|2021-12-09 04:40:20|20837.71|20717.71|20839.46|20719.46|20840.29|20720.29|20837.41|20717.41|10
1639024830000|2021-12-09 04:40:30|20839.34|20719.34|20840.63|20720.63|20840.63|20720.63|20839.34|20719.34|10
1639024840000|2021-12-09 04:40:40|20840.96|20720.96|20841.92|20721.92|20842.43|20722.43|20840.96|20720.96|10
1639024850000|2021-12-09 04:40:50|20842.13|20722.13|20836.24|20716.24|20842.17|20722.17|20836.24|20716.24|10
1639024860000|2021-12-09 04:41:00|20835.92|20715.92|20832.54|20712.54|20835.92|20715.92|20831.92|20711.92|9
1639024870000|2021-12-09 04:41:10|20832.52|20712.52|20830.46|20710.46|20832.72|20712.72|20830.08|20710.08|10
1639024880000|2021-12-09 04:41:20|20830.28|20710.28|20828.82|20708.82|20830.28|20710.28|20828.54|20708.54|10
1639024890000|2021-12-09 04:41:30|20828.89|20708.89|20831.61|20711.61|20831.61|20711.61|20828.82|20708.82|10
1639024900000|2021-12-09 04:41:40|20830.91|20710.91|20832.03|20712.03|20832.48|20712.48|20830.51|20710.51|10
1639024910000|2021-12-09 04:41:50|20832.58|20712.58|20832.61|20712.61|20833.14|20713.14|20831.96|20711.96|9
1639024920000|2021-12-09 04:42:00|20832.64|20712.64|20831.46|20711.46|20832.73|20712.73|20830.78|20710.78|9
1639024930000|2021-12-09 04:42:10|20831.48|20711.48|20829.29|20709.29|20831.66|20711.66|20829.23|20709.23|10
1639024940000|2021-12-09 04:42:20|20827.49|20707.49|20826.29|20706.29|20827.55|20707.55|20826.14|20706.14|10
1639024950000|2021-12-09 04:42:30|20826.1|20706.1|20827.05|20707.05|20827.05|20707.05|20826.1|20706.1|10
1639024960000|2021-12-09 04:42:40|20826.73|20706.73|20826.44|20706.44|20827.41|20707.41|20826.44|20706.44|10
1639024970000|2021-12-09 04:42:50|20826.19|20706.19|20823.76|20703.76|20826.19|20706.19|20823.76|20703.76|10
1639024980000|2021-12-09 04:43:00|20823.94|20703.94|20821.53|20701.53|20823.94|20703.94|20821.39|20701.39|10
1639024990000|2021-12-09 04:43:10|20821.48|20701.48|20820.68|20700.68|20821.61|20701.61|20820.41|20700.41|10
1639025000000|2021-12-09 04:43:20|20820.67|20700.67|20820.54|20700.54|20821.92|20701.92|20820.31|20700.31|10
1639025010000|2021-12-09 04:43:30|20819.8|20699.8|20822.12|20702.12|20822.12|20702.12|20819.8|20699.8|10
1639025020000|2021-12-09 04:43:40|20822.06|20702.06|20821.42|20701.42|20822.06|20702.06|20820.73|20700.73|10
1639025030000|2021-12-09 04:43:50|20821.07|20701.07|20818.46|20698.46|20821.07|20701.07|20818.45|20698.45|10
1639025040000|2021-12-09 04:44:00|20818.4|20698.4|20817.7|20697.7|20818.71|20698.71|20817.61|20697.61|9
1639025050000|2021-12-09 04:44:10|20817.66|20697.66|20818.22|20698.22|20818.22|20698.22|20816.86|20696.86|10
1639025060000|2021-12-09 04:44:20|20818.35|20698.35|20819.53|20699.53|20819.53|20699.53|20818.35|20698.35|8
1639025070000|2021-12-09 04:44:30|20819.44|20699.44|20819.23|20699.23|20819.66|20699.66|20819.23|20699.23|10
1639025080000|2021-12-09 04:44:40|20818.99|20698.99|20818.85|20698.85|20819.28|20699.28|20818.85|20698.85|10
1639025090000|2021-12-09 04:44:50|20819.59|20699.59|20824.83|20704.83|20824.83|20704.83|20819.59|20699.59|10
1639025100000|2021-12-09 04:45:00|20824.94|20704.94|20826.51|20706.51|20826.8|20706.8|20824.94|20704.94|10
1639025110000|2021-12-09 04:45:10|20826.94|20706.94|20828.08|20708.08|20828.08|20708.08|20826.94|20706.94|10
1639025120000|2021-12-09 04:45:20|20827.83|20707.83|20828.98|20708.98|20829.14|20709.14|20827.62|20707.62|10
1639025130000|2021-12-09 04:45:30|20829.75|20709.75|20832.8|20712.8|20833.11|20713.11|20829.75|20709.75|10
1639025140000|2021-12-09 04:45:40|20832.9|20712.9|20833.23|20713.23|20833.97|20713.97|20832.79|20712.79|10
1639025150000|2021-12-09 04:45:50|20833.13|20713.13|20836.18|20716.18|20836.18|20716.18|20833.13|20713.13|10
1639025160000|2021-12-09 04:46:00|20836.6|20716.6|20838.58|20718.58|20838.58|20718.58|20836.6|20716.6|8
1639025170000|2021-12-09 04:46:10|20838.83|20718.83|20841.63|20721.63|20841.8|20721.8|20838.83|20718.83|10
1639025180000|2021-12-09 04:46:20|20841.22|20721.22|20841.53|20721.53|20842.18|20722.18|20840.77|20720.77|8
1639025190000|2021-12-09 04:46:30|20841.61|20721.61|20840.28|20720.28|20841.61|20721.61|20840.28|20720.28|10
1639025200000|2021-12-09 04:46:40|20840.75|20720.75|20839.91|20719.91|20840.75|20720.75|20839.49|20719.49|10
1639025210000|2021-12-09 04:46:50|20839.68|20719.68|20838.18|20718.18|20839.68|20719.68|20838.15|20718.15|10
1639025220000|2021-12-09 04:47:00|20837.6|20717.6|20837.2|20717.2|20837.69|20717.69|20836.51|20716.51|10
1639025230000|2021-12-09 04:47:10|20837.24|20717.24|20837.7|20717.7|20837.76|20717.76|20836|20716|9
1639025240000|2021-12-09 04:47:20|20837.96|20717.96|20839.25|20719.25|20839.25|20719.25|20837.96|20717.96|10
1639025250000|2021-12-09 04:47:30|20839.46|20719.46|20839.24|20719.24|20839.46|20719.46|20838.52|20718.52|10
1639025260000|2021-12-09 04:47:40|20839.09|20719.09|20840|20720|20840|20720|20839.09|20719.09|10
1639025270000|2021-12-09 04:47:50|20839.87|20719.87|20841.87|20721.87|20841.87|20721.87|20839.83|20719.83|10
1639025280000|2021-12-09 04:48:00|20842.79|20722.79|20843.42|20723.42|20843.62|20723.62|20842.79|20722.79|10
1639025290000|2021-12-09 04:48:10|20843.33|20723.33|20841.22|20721.22|20843.33|20723.33|20841.13|20721.13|8
1639025300000|2021-12-09 04:48:20|20840.43|20720.43|20841.25|20721.25|20841.44|20721.44|20840.43|20720.43|10
1639025310000|2021-12-09 04:48:30|20841.27|20721.27|20844.77|20724.77|20844.95|20724.95|20841.27|20721.27|9
1639025320000|2021-12-09 04:48:40|20844.86|20724.86|20848.82|20728.82|20848.82|20728.82|20844.86|20724.86|10
1639025330000|2021-12-09 04:48:50|20848.62|20728.62|20848.89|20728.89|20849.05|20729.05|20848.42|20728.42|10
1639025340000|2021-12-09 04:49:00|20849.11|20729.11|20848.36|20728.36|20849.11|20729.11|20848.36|20728.36|10
1639025350000|2021-12-09 04:49:10|20848.41|20728.41|20849.47|20729.47|20849.47|20729.47|20848.18|20728.18|9
1639025360000|2021-12-09 04:49:20|20849.14|20729.14|20847.61|20727.61|20849.25|20729.25|20847.61|20727.61|10
1639025370000|2021-12-09 04:49:30|20847.55|20727.55|20847.28|20727.28|20849.6|20729.6|20847.28|20727.28|10
1639025380000|2021-12-09 04:49:40|20847.38|20727.38|20848.54|20728.54|20848.54|20728.54|20846.77|20726.77|10
1639025390000|2021-12-09 04:49:50|20847.73|20727.73|20848.88|20728.88|20848.88|20728.88|20847.54|20727.54|10
1639025400000|2021-12-09 04:50:00|20848.65|20728.65|20847.83|20727.83|20849.07|20729.07|20847.83|20727.83|10
1639025410000|2021-12-09 04:50:10|20848.13|20728.13|20842.91|20722.91|20848.47|20728.47|20842.91|20722.91|10
1639025420000|2021-12-09 04:50:20|20842.28|20722.28|20837.35|20717.35|20842.28|20722.28|20835.6|20715.6|10
1639025430000|2021-12-09 04:50:30|20836.78|20716.78|20839.02|20719.02|20839.02|20719.02|20836.78|20716.78|10
1639025440000|2021-12-09 04:50:40|20839.66|20719.66|20839.47|20719.47|20839.66|20719.66|20839.06|20719.06|10
1639025450000|2021-12-09 04:50:50|20840.83|20720.83|20846.66|20726.66|20846.66|20726.66|20840.83|20720.83|10
1639025460000|2021-12-09 04:51:00|20846.81|20726.81|20849.12|20729.12|20850.72|20730.72|20846.26|20726.26|10
1639025470000|2021-12-09 04:51:10|20849.37|20729.37|20847.65|20727.65|20849.37|20729.37|20847.34|20727.34|10
1639025480000|2021-12-09 04:51:20|20847.71|20727.71|20844.21|20724.21|20847.71|20727.71|20844.21|20724.21|10
1639025490000|2021-12-09 04:51:30|20844.31|20724.31|20841.7|20721.7|20844.31|20724.31|20841.7|20721.7|10
1639025500000|2021-12-09 04:51:40|20841.47|20721.47|20842.75|20722.75|20842.92|20722.92|20841.41|20721.41|10
1639025510000|2021-12-09 04:51:50|20842.79|20722.79|20843.65|20723.65|20844.82|20724.82|20842.45|20722.45|10
1639025520000|2021-12-09 04:52:00|20843.61|20723.61|20843.93|20723.93|20843.95|20723.95|20843.44|20723.44|8
1639025530000|2021-12-09 04:52:10|20844.23|20724.23|20844.7|20724.7|20844.7|20724.7|20843.78|20723.78|9
1639025540000|2021-12-09 04:52:20|20844.8|20724.8|20845.25|20725.25|20845.25|20725.25|20844.44|20724.44|10
1639025550000|2021-12-09 04:52:30|20845.21|20725.21|20844.02|20724.02|20845.51|20725.51|20844.02|20724.02|9
1639025560000|2021-12-09 04:52:40|20844.17|20724.17|20844.28|20724.28|20844.28|20724.28|20843.25|20723.25|10
1639025570000|2021-12-09 04:52:50|20843.73|20723.73|20843.89|20723.89|20844.4|20724.4|20843.7|20723.7|10
1639025580000|2021-12-09 04:53:00|20843.55|20723.55|20844.52|20724.52|20844.52|20724.52|20843.55|20723.55|10
1639025590000|2021-12-09 04:53:10|20843.9|20723.9|20844.44|20724.44|20844.89|20724.89|20843.9|20723.9|9
1639025600000|2021-12-09 04:53:20|20844.49|20724.49|20845.79|20725.79|20845.79|20725.79|20844.36|20724.36|7
1639025610000|2021-12-09 04:53:30|20845.95|20725.95|20846.61|20726.61|20847.89|20727.89|20845.49|20725.49|10
1639025620000|2021-12-09 04:53:40|20846.69|20726.69|20847.91|20727.91|20847.91|20727.91|20846.69|20726.69|10
1639025630000|2021-12-09 04:53:50|20847.92|20727.92|20849.07|20729.07|20849.07|20729.07|20847.92|20727.92|9
1639025640000|2021-12-09 04:54:00|20849.16|20729.16|20849.56|20729.56|20849.61|20729.61|20849.02|20729.02|9
1639025650000|2021-12-09 04:54:10|20849.86|20729.86|20849.72|20729.72|20850.02|20730.02|20849.69|20729.69|8
1639025660000|2021-12-09 04:54:20|20849.82|20729.82|20849.96|20729.96|20850.11|20730.11|20849.72|20729.72|10
1639025670000|2021-12-09 04:54:30|20849.94|20729.94|20850.78|20730.78|20850.88|20730.88|20849.81|20729.81|8
1639025680000|2021-12-09 04:54:40|20850.75|20730.75|20852.02|20732.02|20852.29|20732.29|20850.75|20730.75|10
1639025690000|2021-12-09 04:54:50|20853.01|20733.01|20856.42|20736.42|20856.51|20736.51|20853.01|20733.01|8
1639025700000|2021-12-09 04:55:00|20856.94|20736.94|20856.5|20736.5|20858.03|20738.03|20856.5|20736.5|10
1639025710000|2021-12-09 04:55:10|20856.39|20736.39|20855.24|20735.24|20856.39|20736.39|20854.85|20734.85|10
1639025720000|2021-12-09 04:55:20|20855.75|20735.75|20858.25|20738.25|20858.25|20738.25|20855.18|20735.18|10
1639025730000|2021-12-09 04:55:30|20858.41|20738.41|20859.97|20739.97|20859.97|20739.97|20858.27|20738.27|9
1639025740000|2021-12-09 04:55:40|20860.31|20740.31|20861.91|20741.91|20861.91|20741.91|20860.21|20740.21|9
1639025750000|2021-12-09 04:55:50|20861.94|20741.94|20861.73|20741.73|20862.17|20742.17|20861.42|20741.42|9
1639025760000|2021-12-09 04:56:00|20861.66|20741.66|20861.45|20741.45|20862.78|20742.78|20861.41|20741.41|10
1639025770000|2021-12-09 04:56:10|20862.23|20742.23|20865.4|20745.4|20865.4|20745.4|20862.23|20742.23|10
1639025780000|2021-12-09 04:56:20|20865.25|20745.25|20865.36|20745.36|20865.62|20745.62|20865.17|20745.17|9
1639025790000|2021-12-09 04:56:30|20865.33|20745.33|20865.67|20745.67|20866.07|20746.07|20865.33|20745.33|10
1639025800000|2021-12-09 04:56:40|20865.94|20745.94|20864.82|20744.82|20865.94|20745.94|20864.3|20744.3|10
1639025810000|2021-12-09 04:56:50|20865.15|20745.15|20862.41|20742.41|20865.15|20745.15|20862.41|20742.41|9
1639025820000|2021-12-09 04:57:00|20862.62|20742.62|20864.04|20744.04|20864.12|20744.12|20862.62|20742.62|10
1639025830000|2021-12-09 04:57:10|20863.79|20743.79|20862.47|20742.47|20863.79|20743.79|20862.46|20742.46|10
1639025840000|2021-12-09 04:57:20|20862.58|20742.58|20863.7|20743.7|20863.7|20743.7|20860.69|20740.69|10
1639025850000|2021-12-09 04:57:30|20863.62|20743.62|20866.76|20746.76|20866.76|20746.76|20863.52|20743.52|10
1639025860000|2021-12-09 04:57:40|20867.41|20747.41|20870.77|20750.77|20870.77|20750.77|20867.41|20747.41|10
1639025870000|2021-12-09 04:57:50|20870.85|20750.85|20871.34|20751.34|20871.56|20751.56|20870.85|20750.85|10
1639025880000|2021-12-09 04:58:00|20871.3|20751.3|20870.7|20750.7|20871.32|20751.32|20870.7|20750.7|9
1639025890000|2021-12-09 04:58:10|20870.88|20750.88|20871.09|20751.09|20871.15|20751.15|20870.53|20750.53|7
1639025900000|2021-12-09 04:58:20|20871.5|20751.5|20872.78|20752.78|20872.78|20752.78|20871.27|20751.27|9
1639025910000|2021-12-09 04:58:30|20872.84|20752.84|20873.86|20753.86|20874.27|20754.27|20872.65|20752.65|10
1639025920000|2021-12-09 04:58:40|20873.85|20753.85|20875.92|20755.92|20875.96|20755.96|20873.85|20753.85|10
1639025930000|2021-12-09 04:58:50|20875.4|20755.4|20874.32|20754.32|20875.4|20755.4|20873.84|20753.84|10
1639025940000|2021-12-09 04:59:00|20874.08|20754.08|20874.25|20754.25|20874.25|20754.25|20872.98|20752.98|10
1639025950000|2021-12-09 04:59:10|20874.26|20754.26|20876.78|20756.78|20877.47|20757.47|20874.26|20754.26|9
1639025960000|2021-12-09 04:59:20|20876.82|20756.82|20877.07|20757.07|20877.58|20757.58|20876.75|20756.75|10
1639025970000|2021-12-09 04:59:30|20877.16|20757.16|20877.03|20757.03|20878.17|20758.17|20877.03|20757.03|10
1639025980000|2021-12-09 04:59:40|20876.84|20756.84|20876.94|20756.94|20877.59|20757.59|20876.84|20756.84|9
1639025990000|2021-12-09 04:59:50|20877|20757|20878.43|20758.43|20878.75|20758.75|20877|20757|10
1639026000000|2021-12-09 05:00:00|20878.74|20758.74|20878.31|20758.31|20879.61|20759.61|20878.3|20758.3|10
1639026010000|2021-12-09 05:00:10|20878.56|20758.56|20891.9|20771.9|20891.9|20771.9|20878.56|20758.56|10
1639026020000|2021-12-09 05:00:20|20892.44|20772.44|20898.05|20778.05|20898.74|20778.74|20892.44|20772.44|10
1639026030000|2021-12-09 05:00:30|20898.07|20778.07|20896.68|20776.68|20898.67|20778.67|20895.93|20775.93|10
1639026040000|2021-12-09 05:00:40|20895.89|20775.89|20898.54|20778.54|20900.4|20780.4|20895.89|20775.89|10
1639026050000|2021-12-09 05:00:50|20898.84|20778.84|20897.41|20777.41|20899.46|20779.46|20897.41|20777.41|10
1639026060000|2021-12-09 05:01:00|20897.13|20777.13|20896.19|20776.19|20897.13|20777.13|20895.86|20775.86|10
1639026070000|2021-12-09 05:01:10|20896.4|20776.4|20894.25|20774.25|20896.4|20776.4|20894.18|20774.18|10
1639026080000|2021-12-09 05:01:20|20894.24|20774.24|20893.56|20773.56|20894.41|20774.41|20892.96|20772.96|10
1639026090000|2021-12-09 05:01:30|20893.6|20773.6|20891.66|20771.66|20893.65|20773.65|20891.57|20771.57|10
1639026100000|2021-12-09 05:01:40|20891.57|20771.57|20890.59|20770.59|20892.88|20772.88|20890.59|20770.59|10
1639026110000|2021-12-09 05:01:50|20889.17|20769.17|20884.06|20764.06|20889.17|20769.17|20884.06|20764.06|10
1639026120000|2021-12-09 05:02:00|20883.98|20763.98|20876.66|20756.66|20883.98|20763.98|20876.66|20756.66|9
1639026130000|2021-12-09 05:02:10|20876.65|20756.65|20867.89|20747.89|20876.65|20756.65|20867.41|20747.41|9
1639026140000|2021-12-09 05:02:20|20868.05|20748.05|20869.21|20749.21|20869.34|20749.34|20868.03|20748.03|9
1639026150000|2021-12-09 05:02:30|20867.85|20747.85|20866.47|20746.47|20868.07|20748.07|20866.47|20746.47|10
1639026160000|2021-12-09 05:02:40|20866.65|20746.65|20866.32|20746.32|20866.68|20746.68|20865.7|20745.7|10
1639026170000|2021-12-09 05:02:50|20866.12|20746.12|20865.89|20745.89|20866.46|20746.46|20865.89|20745.89|9
1639026180000|2021-12-09 05:03:00|20865.54|20745.54|20865.4|20745.4|20865.54|20745.54|20864.4|20744.4|10
1639026190000|2021-12-09 05:03:10|20866.02|20746.02|20865.22|20745.22|20866.12|20746.12|20865.22|20745.22|9
1639026200000|2021-12-09 05:03:20|20865.16|20745.16|20864.73|20744.73|20865.16|20745.16|20864.51|20744.51|9
1639026210000|2021-12-09 05:03:30|20864.79|20744.79|20863.9|20743.9|20864.79|20744.79|20863.85|20743.85|9
1639026220000|2021-12-09 05:03:40|20863.58|20743.58|20861.7|20741.7|20863.58|20743.58|20861.7|20741.7|10
1639026230000|2021-12-09 05:03:50|20860.83|20740.83|20858.83|20738.83|20860.83|20740.83|20858.83|20738.83|9
1639026240000|2021-12-09 05:04:00|20858.63|20738.63|20855.92|20735.92|20858.63|20738.63|20855.92|20735.92|10
1639026250000|2021-12-09 05:04:10|20855.98|20735.98|20855.07|20735.07|20856.26|20736.26|20855.03|20735.03|10
1639026260000|2021-12-09 05:04:20|20855.23|20735.23|20856.63|20736.63|20856.63|20736.63|20855.23|20735.23|10
1639026270000|2021-12-09 05:04:30|20856.97|20736.97|20857.54|20737.54|20857.58|20737.58|20856.97|20736.97|7
1639026280000|2021-12-09 05:04:40|20857.58|20737.58|20856.97|20736.97|20857.83|20737.83|20856.93|20736.93|7
1639026290000|2021-12-09 05:04:50|20856.96|20736.96|20855.66|20735.66|20857.13|20737.13|20855.31|20735.31|10
1639026300000|2021-12-09 05:05:00|20855.49|20735.49|20858.11|20738.11|20858.11|20738.11|20855.49|20735.49|10
1639026310000|2021-12-09 05:05:10|20858.6|20738.6|20863.85|20743.85|20863.85|20743.85|20858.39|20738.39|10
1639026320000|2021-12-09 05:05:20|20864.29|20744.29|20868.02|20748.02|20868.13|20748.13|20864.27|20744.27|10
1639026330000|2021-12-09 05:05:30|20868.55|20748.55|20868.62|20748.62|20868.97|20748.97|20867.87|20747.87|10
1639026340000|2021-12-09 05:05:40|20868.4|20748.4|20866.83|20746.83|20868.4|20748.4|20866.49|20746.49|10
1639026350000|2021-12-09 05:05:50|20865.95|20745.95|20867.01|20747.01|20867.09|20747.09|20865.6|20745.6|10
1639026360000|2021-12-09 05:06:00|20867.78|20747.78|20867.71|20747.71|20868.64|20748.64|20867.31|20747.31|10
1639026370000|2021-12-09 05:06:10|20867.86|20747.86|20868.13|20748.13|20868.44|20748.44|20867.52|20747.52|10
1639026380000|2021-12-09 05:06:20|20868.07|20748.07|20870.86|20750.86|20870.86|20750.86|20868.07|20748.07|9
1639026390000|2021-12-09 05:06:30|20871.12|20751.12|20876.29|20756.29|20876.29|20756.29|20871.12|20751.12|10
1639026400000|2021-12-09 05:06:40|20874.98|20754.98|20874.73|20754.73|20875.51|20755.51|20871.53|20751.53|10
1639026410000|2021-12-09 05:06:50|20875.72|20755.72|20877.43|20757.43|20877.58|20757.58|20875.72|20755.72|9
1639026420000|2021-12-09 05:07:00|20877.55|20757.55|20877.84|20757.84|20877.84|20757.84|20877.13|20757.13|9
1639026430000|2021-12-09 05:07:10|20877.9|20757.9|20874.86|20754.86|20877.9|20757.9|20874.86|20754.86|8
1639026440000|2021-12-09 05:07:20|20874.54|20754.54|20871.81|20751.81|20874.57|20754.57|20871.81|20751.81|9
1639026450000|2021-12-09 05:07:30|20871.51|20751.51|20868.79|20748.79|20871.51|20751.51|20868.66|20748.66|10
1639026460000|2021-12-09 05:07:40|20869.5|20749.5|20868.22|20748.22|20869.5|20749.5|20866.53|20746.53|10
1639026470000|2021-12-09 05:07:50|20868.09|20748.09|20867.86|20747.86|20868.09|20748.09|20866.76|20746.76|10
1639026480000|2021-12-09 05:08:00|20866.84|20746.84|20868.89|20748.89|20869.64|20749.64|20866.65|20746.65|10
1639026490000|2021-12-09 05:08:10|20869.08|20749.08|20870.09|20750.09|20871.38|20751.38|20868.94|20748.94|9
1639026500000|2021-12-09 05:08:20|20871.22|20751.22|20874|20754|20874.81|20754.81|20871.2|20751.2|10
1639026510000|2021-12-09 05:08:30|20873.56|20753.56|20874.96|20754.96|20874.96|20754.96|20873.1|20753.1|10
1639026520000|2021-12-09 05:08:40|20876.47|20756.47|20881.02|20761.02|20881.02|20761.02|20876.47|20756.47|9
1639026530000|2021-12-09 05:08:50|20881.27|20761.27|20879.35|20759.35|20881.27|20761.27|20879.09|20759.09|10
1639026540000|2021-12-09 05:09:00|20879.02|20759.02|20877.63|20757.63|20879.81|20759.81|20877.63|20757.63|10
1639026550000|2021-12-09 05:09:10|20877.53|20757.53|20876.26|20756.26|20877.6|20757.6|20876.26|20756.26|10
1639026560000|2021-12-09 05:09:20|20876.29|20756.29|20876.25|20756.25|20876.77|20756.77|20876.25|20756.25|9
1639026570000|2021-12-09 05:09:30|20876.08|20756.08|20874.31|20754.31|20876.1|20756.1|20874.03|20754.03|9
1639026580000|2021-12-09 05:09:40|20874.15|20754.15|20875.89|20755.89|20875.89|20755.89|20873.64|20753.64|10
1639026590000|2021-12-09 05:09:50|20875.93|20755.93|20874.9|20754.9|20875.93|20755.93|20874.8|20754.8|9
1639026600000|2021-12-09 05:10:00|20874.94|20754.94|20872.12|20752.12|20874.94|20754.94|20872.12|20752.12|9
1639026610000|2021-12-09 05:10:10|20871.82|20751.82|20871.07|20751.07|20871.82|20751.82|20871|20751|9
1639026620000|2021-12-09 05:10:20|20870.98|20750.98|20871.83|20751.83|20871.83|20751.83|20870.51|20750.51|9
1639026630000|2021-12-09 05:10:30|20872.23|20752.23|20871.9|20751.9|20872.41|20752.41|20871.58|20751.58|10
1639026640000|2021-12-09 05:10:40|20872.08|20752.08|20873.03|20753.03|20873.12|20753.12|20872.08|20752.08|7
1639026650000|2021-12-09 05:10:50|20873.11|20753.11|20873.52|20753.52|20873.52|20753.52|20872.09|20752.09|10
1639026660000|2021-12-09 05:11:00|20873.43|20753.43|20871.99|20751.99|20873.64|20753.64|20871.99|20751.99|10
1639026670000|2021-12-09 05:11:10|20871.79|20751.79|20873.29|20753.29|20873.29|20753.29|20871.02|20751.02|10
1639026680000|2021-12-09 05:11:20|20873.4|20753.4|20874.16|20754.16|20874.43|20754.43|20873.32|20753.32|10
1639026690000|2021-12-09 05:11:30|20874.15|20754.15|20874.85|20754.85|20874.85|20754.85|20874.15|20754.15|10
1639026700000|2021-12-09 05:11:40|20874.79|20754.79|20874.8|20754.8|20875.07|20755.07|20874.73|20754.73|9
1639026710000|2021-12-09 05:11:50|20873.88|20753.88|20874.39|20754.39|20874.39|20754.39|20873.72|20753.72|8
1639026720000|2021-12-09 05:12:00|20875.01|20755.01|20875.77|20755.77|20876.87|20756.87|20874.74|20754.74|10
1639026730000|2021-12-09 05:12:10|20876.28|20756.28|20877.28|20757.28|20878.47|20758.47|20876.28|20756.28|10
1639026740000|2021-12-09 05:12:20|20877.24|20757.24|20876.23|20756.23|20877.24|20757.24|20876.23|20756.23|10
1639026750000|2021-12-09 05:12:30|20876.18|20756.18|20875.52|20755.52|20876.18|20756.18|20875.21|20755.21|8
1639026760000|2021-12-09 05:12:40|20875.69|20755.69|20874.96|20754.96|20875.69|20755.69|20874.96|20754.96|9
1639026770000|2021-12-09 05:12:50|20874.35|20754.35|20876.12|20756.12|20876.12|20756.12|20874.29|20754.29|10
1639026780000|2021-12-09 05:13:00|20875.99|20755.99|20875.62|20755.62|20875.99|20755.99|20875.43|20755.43|9
1639026790000|2021-12-09 05:13:10|20875.43|20755.43|20875.71|20755.71|20875.71|20755.71|20875.31|20755.31|8
1639026800000|2021-12-09 05:13:20|20875.6|20755.6|20875.31|20755.31|20875.6|20755.6|20875.3|20755.3|9
1639026810000|2021-12-09 05:13:30|20873.43|20753.43|20871.53|20751.53|20873.43|20753.43|20871.53|20751.53|9
1639026820000|2021-12-09 05:13:40|20871.38|20751.38|20865.29|20745.29|20871.38|20751.38|20865.29|20745.29|10
1639026830000|2021-12-09 05:13:50|20865.34|20745.34|20858.07|20738.07|20865.34|20745.34|20858.07|20738.07|10
1639026840000|2021-12-09 05:14:00|20858.19|20738.19|20856.1|20736.1|20858.19|20738.19|20855.68|20735.68|10
1639026850000|2021-12-09 05:14:10|20856.46|20736.46|20856.27|20736.27|20856.48|20736.48|20855.97|20735.97|10
1639026860000|2021-12-09 05:14:20|20856.49|20736.49|20857.47|20737.47|20857.54|20737.54|20856.48|20736.48|10
1639026870000|2021-12-09 05:14:30|20857.46|20737.46|20856.48|20736.48|20857.56|20737.56|20856.48|20736.48|10
1639026880000|2021-12-09 05:14:40|20856.82|20736.82|20857.54|20737.54|20857.57|20737.57|20856.74|20736.74|9
1639026890000|2021-12-09 05:14:50|20857.43|20737.43|20855.44|20735.44|20857.76|20737.76|20855.44|20735.44|8
1639026900000|2021-12-09 05:15:00|20854.94|20734.94|20853.74|20733.74|20855.37|20735.37|20853.74|20733.74|10
1639026910000|2021-12-09 05:15:10|20853.9|20733.9|20853.62|20733.62|20853.9|20733.9|20852.76|20732.76|10
1639026920000|2021-12-09 05:15:20|20853.7|20733.7|20855.44|20735.44|20855.62|20735.62|20853.7|20733.7|10
1639026930000|2021-12-09 05:15:30|20855.5|20735.5|20855.97|20735.97|20856.09|20736.09|20854.79|20734.79|8
1639026940000|2021-12-09 05:15:40|20856.04|20736.04|20857.34|20737.34|20857.41|20737.41|20856.04|20736.04|10
1639026950000|2021-12-09 05:15:50|20857.35|20737.35|20858.03|20738.03|20858.03|20738.03|20857.23|20737.23|10
1639026960000|2021-12-09 05:16:00|20857.63|20737.63|20855.7|20735.7|20858.17|20738.17|20855.7|20735.7|9
1639026970000|2021-12-09 05:16:10|20855.57|20735.57|20847.7|20727.7|20855.57|20735.57|20847.34|20727.34|10
1639026980000|2021-12-09 05:16:20|20847.21|20727.21|20844.17|20724.17|20847.43|20727.43|20844.17|20724.17|10
1639026990000|2021-12-09 05:16:30|20844.45|20724.45|20841.45|20721.45|20844.58|20724.58|20841.45|20721.45|10
1639027000000|2021-12-09 05:16:40|20841.18|20721.18|20839.72|20719.72|20841.59|20721.59|20839.72|20719.72|10
1639027010000|2021-12-09 05:16:50|20839.84|20719.84|20839.15|20719.15|20839.84|20719.84|20838.72|20718.72|9
1639027020000|2021-12-09 05:17:00|20839.8|20719.8|20837.15|20717.15|20841.23|20721.23|20837.15|20717.15|10
1639027030000|2021-12-09 05:17:10|20838|20718|20836.54|20716.54|20838.42|20718.42|20836.54|20716.54|10
1639027040000|2021-12-09 05:17:20|20836.15|20716.15|20834.08|20714.08|20836.15|20716.15|20834.08|20714.08|10
1639027050000|2021-12-09 05:17:30|20833.99|20713.99|20833.41|20713.41|20834.3|20714.3|20833.39|20713.39|10
1639027060000|2021-12-09 05:17:40|20833.12|20713.12|20829.8|20709.8|20833.12|20713.12|20829.8|20709.8|10
1639027070000|2021-12-09 05:17:50|20829.97|20709.97|20830.75|20710.75|20830.78|20710.78|20829.5|20709.5|9
1639027080000|2021-12-09 05:18:00|20830.71|20710.71|20830.9|20710.9|20831.67|20711.67|20830.71|20710.71|9
1639027090000|2021-12-09 05:18:10|20830.61|20710.61|20829.17|20709.17|20830.61|20710.61|20829.11|20709.11|9
1639027100000|2021-12-09 05:18:20|20828.64|20708.64|20827.88|20707.88|20830.44|20710.44|20827.88|20707.88|9
1639027110000|2021-12-09 05:18:30|20827.34|20707.34|20823.97|20703.97|20827.34|20707.34|20823.61|20703.61|10
1639027120000|2021-12-09 05:18:40|20823.96|20703.96|20825.22|20705.22|20825.69|20705.69|20823.96|20703.96|8
1639027130000|2021-12-09 05:18:50|20825.31|20705.31|20827.83|20707.83|20827.83|20707.83|20825.31|20705.31|10
1639027140000|2021-12-09 05:19:00|20828.39|20708.39|20830.07|20710.07|20830.13|20710.13|20828.11|20708.11|10
1639027150000|2021-12-09 05:19:10|20829.92|20709.92|20830.48|20710.48|20830.54|20710.54|20829.84|20709.84|10
1639027160000|2021-12-09 05:19:20|20830.51|20710.51|20827.59|20707.59|20830.51|20710.51|20827.59|20707.59|10
1639027170000|2021-12-09 05:19:30|20827.48|20707.48|20820.16|20700.16|20827.48|20707.48|20820.16|20700.16|10
1639027180000|2021-12-09 05:19:40|20819.59|20699.59|20816.24|20696.24|20819.66|20699.66|20816.24|20696.24|10
1639027190000|2021-12-09 05:19:50|20814.98|20694.98|20811.87|20691.87|20814.98|20694.98|20811.65|20691.65|9
1639027200000|2021-12-09 05:20:00|20811.36|20691.36|20810.91|20690.91|20811.36|20691.36|20810.53|20690.53|10
1639027210000|2021-12-09 05:20:10|20811.21|20691.21|20811.76|20691.76|20813.63|20693.63|20811.21|20691.21|9
1639027220000|2021-12-09 05:20:20|20811.55|20691.55|20810.41|20690.41|20811.58|20691.58|20809.98|20689.98|10
1639027230000|2021-12-09 05:20:30|20810.39|20690.39|20808.89|20688.89|20811.82|20691.82|20808.89|20688.89|10
1639027240000|2021-12-09 05:20:40|20808.95|20688.95|20807.77|20687.77|20810.06|20690.06|20807.77|20687.77|10
1639027250000|2021-12-09 05:20:50|20807.74|20687.74|20803.57|20683.57|20807.74|20687.74|20803.19|20683.19|10
1639027260000|2021-12-09 05:21:00|20803.85|20683.85|20804.38|20684.38|20804.71|20684.71|20803.85|20683.85|9
1639027270000|2021-12-09 05:21:10|20804.63|20684.63|20806.47|20686.47|20807.03|20687.03|20804.63|20684.63|10
1639027280000|2021-12-09 05:21:20|20807.41|20687.41|20810.07|20690.07|20810.07|20690.07|20807.13|20687.13|10
1639027290000|2021-12-09 05:21:30|20810.44|20690.44|20809.07|20689.07|20810.44|20690.44|20809.07|20689.07|9
1639027300000|2021-12-09 05:21:40|20809.29|20689.29|20807.94|20687.94|20809.29|20689.29|20807.38|20687.38|10
1639027310000|2021-12-09 05:21:50|20807.95|20687.95|20807.55|20687.55|20807.95|20687.95|20806.23|20686.23|8
1639027320000|2021-12-09 05:22:00|20808.39|20688.39|20811.71|20691.71|20811.71|20691.71|20808.39|20688.39|10
1639027330000|2021-12-09 05:22:10|20811.74|20691.74|20812.85|20692.85|20812.85|20692.85|20811.56|20691.56|10
1639027340000|2021-12-09 05:22:20|20813.05|20693.05|20814|20694|20814.15|20694.15|20812.79|20692.79|10
1639027350000|2021-12-09 05:22:30|20814.64|20694.64|20815.06|20695.06|20816.22|20696.22|20814.64|20694.64|10
1639027360000|2021-12-09 05:22:40|20815.19|20695.19|20815.45|20695.45|20815.77|20695.77|20815.16|20695.16|10
1639027370000|2021-12-09 05:22:50|20815.87|20695.87|20815.6|20695.6|20816.1|20696.1|20815.42|20695.42|10
1639027380000|2021-12-09 05:23:00|20815.93|20695.93|20817.67|20697.67|20817.67|20697.67|20815.93|20695.93|10
1639027390000|2021-12-09 05:23:10|20817.7|20697.7|20818.96|20698.96|20818.96|20698.96|20817.57|20697.57|9
1639027400000|2021-12-09 05:23:20|20818.95|20698.95|20820.09|20700.09|20820.09|20700.09|20818.95|20698.95|10
1639027410000|2021-12-09 05:23:30|20820.69|20700.69|20820.55|20700.55|20821.94|20701.94|20820.55|20700.55|10
1639027420000|2021-12-09 05:23:40|20820.85|20700.85|20821.89|20701.89|20821.89|20701.89|20820.85|20700.85|9
1639027430000|2021-12-09 05:23:50|20821.67|20701.67|20820.88|20700.88|20821.67|20701.67|20820.55|20700.55|10
1639027440000|2021-12-09 05:24:00|20820.94|20700.94|20819.09|20699.09|20820.94|20700.94|20818.86|20698.86|9
1639027450000|2021-12-09 05:24:10|20818.67|20698.67|20817.58|20697.58|20818.67|20698.67|20817.29|20697.29|9
1639027460000|2021-12-09 05:24:20|20817.65|20697.65|20822.99|20702.99|20822.99|20702.99|20817.65|20697.65|10
1639027470000|2021-12-09 05:24:30|20822.97|20702.97|20827.65|20707.65|20827.65|20707.65|20822.97|20702.97|9
1639027480000|2021-12-09 05:24:40|20828.32|20708.32|20830.49|20710.49|20830.5|20710.5|20828.32|20708.32|10
1639027490000|2021-12-09 05:24:50|20830.54|20710.54|20829.48|20709.48|20830.54|20710.54|20829.46|20709.46|10
1639027500000|2021-12-09 05:25:00|20829.65|20709.65|20829.82|20709.82|20829.82|20709.82|20829.42|20709.42|10
1639027510000|2021-12-09 05:25:10|20830.62|20710.62|20835.78|20715.78|20835.78|20715.78|20830.56|20710.56|10
1639027520000|2021-12-09 05:25:20|20836.72|20716.72|20838.08|20718.08|20838.08|20718.08|20836.72|20716.72|9
1639027530000|2021-12-09 05:25:30|20838.82|20718.82|20841.76|20721.76|20841.76|20721.76|20838.77|20718.77|8
1639027540000|2021-12-09 05:25:40|20841.78|20721.78|20842.35|20722.35|20842.35|20722.35|20841.51|20721.51|8
1639027550000|2021-12-09 05:25:50|20843.64|20723.64|20846.68|20726.68|20847.37|20727.37|20843.64|20723.64|10
1639027560000|2021-12-09 05:26:00|20846.56|20726.56|20845.18|20725.18|20846.56|20726.56|20845.07|20725.07|10
1639027570000|2021-12-09 05:26:10|20845.19|20725.19|20843.16|20723.16|20845.19|20725.19|20843.16|20723.16|10
1639027580000|2021-12-09 05:26:20|20843.1|20723.1|20838.94|20718.94|20843.1|20723.1|20838.94|20718.94|10
1639027590000|2021-12-09 05:26:30|20838.61|20718.61|20837.37|20717.37|20838.66|20718.66|20837.36|20717.36|8
1639027600000|2021-12-09 05:26:40|20837.4|20717.4|20836.82|20716.82|20837.63|20717.63|20836.11|20716.11|9
1639027610000|2021-12-09 05:26:50|20837.23|20717.23|20837.2|20717.2|20837.34|20717.34|20836.78|20716.78|10
1639027620000|2021-12-09 05:27:00|20837.4|20717.4|20837.87|20717.87|20839.14|20719.14|20837.34|20717.34|10
1639027630000|2021-12-09 05:27:10|20838.21|20718.21|20839.4|20719.4|20839.81|20719.81|20838.21|20718.21|9
1639027640000|2021-12-09 05:27:20|20840.09|20720.09|20838.42|20718.42|20840.65|20720.65|20838.34|20718.34|9
1639027650000|2021-12-09 05:27:30|20838.63|20718.63|20838.01|20718.01|20838.63|20718.63|20837.44|20717.44|10
1639027660000|2021-12-09 05:27:40|20837.96|20717.96|20836.98|20716.98|20837.96|20717.96|20836.98|20716.98|10
1639027670000|2021-12-09 05:27:50|20835.84|20715.84|20832.69|20712.69|20835.84|20715.84|20832.69|20712.69|9
1639027680000|2021-12-09 05:28:00|20832.11|20712.11|20829.4|20709.4|20832.11|20712.11|20829.4|20709.4|10
1639027690000|2021-12-09 05:28:10|20829.42|20709.42|20828.04|20708.04|20829.42|20709.42|20827.4|20707.4|7
1639027700000|2021-12-09 05:28:20|20827.93|20707.93|20827.86|20707.86|20828.34|20708.34|20827.86|20707.86|8
1639027710000|2021-12-09 05:28:30|20827.87|20707.87|20826.06|20706.06|20827.95|20707.95|20826.06|20706.06|10
1639027720000|2021-12-09 05:28:40|20825.81|20705.81|20823.91|20703.91|20826.19|20706.19|20823.91|20703.91|10
1639027730000|2021-12-09 05:28:50|20824|20704|20823.65|20703.65|20824.36|20704.36|20822.71|20702.71|9
1639027740000|2021-12-09 05:29:00|20823.94|20703.94|20824.19|20704.19|20824.2|20704.2|20823.78|20703.78|10
1639027750000|2021-12-09 05:29:10|20824.07|20704.07|20827.19|20707.19|20827.19|20707.19|20824.07|20704.07|9
1639027760000|2021-12-09 05:29:20|20827.7|20707.7|20832.27|20712.27|20832.34|20712.34|20827.7|20707.7|9
1639027770000|2021-12-09 05:29:30|20832.32|20712.32|20833.11|20713.11|20833.89|20713.89|20832.32|20712.32|10
1639027780000|2021-12-09 05:29:40|20832.84|20712.84|20832.03|20712.03|20833.25|20713.25|20832|20712|10
1639027790000|2021-12-09 05:29:50|20831.48|20711.48|20834.65|20714.65|20835.47|20715.47|20831.48|20711.48|10
1639027800000|2021-12-09 05:30:00|20834.95|20714.95|20836.39|20716.39|20836.53|20716.53|20834.95|20714.95|9
1639027810000|2021-12-09 05:30:10|20836.33|20716.33|20834.5|20714.5|20836.33|20716.33|20834.5|20714.5|9
1639027820000|2021-12-09 05:30:20|20833.87|20713.87|20829.11|20709.11|20833.87|20713.87|20829.11|20709.11|10
1639027830000|2021-12-09 05:30:30|20829.09|20709.09|20827.11|20707.11|20830.44|20710.44|20827.11|20707.11|9
1639027840000|2021-12-09 05:30:40|20826.75|20706.75|20824.15|20704.15|20826.75|20706.75|20824.15|20704.15|10
1639027850000|2021-12-09 05:30:50|20823.4|20703.4|20818.98|20698.98|20823.4|20703.4|20818.19|20698.19|10
1639027860000|2021-12-09 05:31:00|20818.45|20698.45|20818.3|20698.3|20818.45|20698.45|20817.32|20697.32|10
1639027870000|2021-12-09 05:31:10|20818.15|20698.15|20820.56|20700.56|20820.56|20700.56|20818.15|20698.15|10
1639027880000|2021-12-09 05:31:20|20820.71|20700.71|20821.45|20701.45|20821.45|20701.45|20820.17|20700.17|10
1639027890000|2021-12-09 05:31:30|20821.96|20701.96|20825.64|20705.64|20825.64|20705.64|20821.96|20701.96|10
1639027900000|2021-12-09 05:31:40|20825.75|20705.75|20826.91|20706.91|20826.91|20706.91|20824.62|20704.62|10
1639027910000|2021-12-09 05:31:50|20827.17|20707.17|20828.85|20708.85|20828.85|20708.85|20827.17|20707.17|10
1639027920000|2021-12-09 05:32:00|20829.35|20709.35|20830.7|20710.7|20830.7|20710.7|20829.35|20709.35|9
1639027930000|2021-12-09 05:32:10|20831.04|20711.04|20831.74|20711.74|20832.05|20712.05|20831.04|20711.04|9
1639027940000|2021-12-09 05:32:20|20831.37|20711.37|20831.87|20711.87|20831.95|20711.95|20831.03|20711.03|10
1639027950000|2021-12-09 05:32:30|20832.01|20712.01|20834.26|20714.26|20834.26|20714.26|20831.78|20711.78|10
1639027960000|2021-12-09 05:32:40|20835.16|20715.16|20836.11|20716.11|20836.35|20716.35|20835.16|20715.16|8
1639027970000|2021-12-09 05:32:50|20835.37|20715.37|20833.68|20713.68|20835.47|20715.47|20833.68|20713.68|9
1639027980000|2021-12-09 05:33:00|20833.52|20713.52|20835.55|20715.55|20835.55|20715.55|20833.52|20713.52|9
1639027990000|2021-12-09 05:33:10|20836.13|20716.13|20835.65|20715.65|20836.21|20716.21|20835.61|20715.61|10
1639028000000|2021-12-09 05:33:20|20835.53|20715.53|20836.22|20716.22|20836.22|20716.22|20835.53|20715.53|10
1639028010000|2021-12-09 05:33:30|20835.87|20715.87|20837.06|20717.06|20837.43|20717.43|20835.87|20715.87|10
1639028020000|2021-12-09 05:33:40|20836.86|20716.86|20835.72|20715.72|20837.67|20717.67|20835.72|20715.72|9
1639028030000|2021-12-09 05:33:50|20835.68|20715.68|20835.43|20715.43|20836.11|20716.11|20834.46|20714.46|10
1639028040000|2021-12-09 05:34:00|20835.4|20715.4|20834.67|20714.67|20835.75|20715.75|20834.67|20714.67|10
1639028050000|2021-12-09 05:34:10|20834.9|20714.9|20833.55|20713.55|20835.08|20715.08|20833.4|20713.4|8
1639028060000|2021-12-09 05:34:20|20833.71|20713.71|20834.27|20714.27|20834.9|20714.9|20833.71|20713.71|10
1639028070000|2021-12-09 05:34:30|20834.38|20714.38|20834.47|20714.47|20834.58|20714.58|20834.33|20714.33|9
1639028080000|2021-12-09 05:34:40|20834.48|20714.48|20832.9|20712.9|20834.48|20714.48|20832.82|20712.82|9
1639028090000|2021-12-09 05:34:50|20832.98|20712.98|20832.79|20712.79|20833.31|20713.31|20832.67|20712.67|9
1639028100000|2021-12-09 05:35:00|20833.08|20713.08|20834.77|20714.77|20834.92|20714.92|20833.03|20713.03|10
1639028110000|2021-12-09 05:35:10|20834.81|20714.81|20833.81|20713.81|20834.82|20714.82|20833.81|20713.81|9
1639028120000|2021-12-09 05:35:20|20833.78|20713.78|20833.25|20713.25|20833.93|20713.93|20833.07|20713.07|10
1639028130000|2021-12-09 05:35:30|20833.54|20713.54|20833.9|20713.9|20833.92|20713.92|20833.02|20713.02|8
1639028140000|2021-12-09 05:35:40|20834.56|20714.56|20833.69|20713.69|20834.56|20714.56|20832.86|20712.86|10
1639028150000|2021-12-09 05:35:50|20833.84|20713.84|20835.15|20715.15|20835.15|20715.15|20833.84|20713.84|10
1639028160000|2021-12-09 05:36:00|20834.99|20714.99|20834.52|20714.52|20835.08|20715.08|20834.13|20714.13|10
1639028170000|2021-12-09 05:36:10|20834.54|20714.54|20832.69|20712.69|20834.57|20714.57|20832.68|20712.68|9
1639028180000|2021-12-09 05:36:20|20832.58|20712.58|20833.97|20713.97|20834.04|20714.04|20832.58|20712.58|9
1639028190000|2021-12-09 05:36:30|20833.83|20713.83|20835.42|20715.42|20835.9|20715.9|20833.47|20713.47|10
1639028200000|2021-12-09 05:36:40|20835.35|20715.35|20834.69|20714.69|20835.35|20715.35|20834.05|20714.05|9
1639028210000|2021-12-09 05:36:50|20834.57|20714.57|20834.75|20714.75|20835.05|20715.05|20834.57|20714.57|10
1639028220000|2021-12-09 05:37:00|20835.3|20715.3|20838.02|20718.02|20838.16|20718.16|20834.86|20714.86|9
1639028230000|2021-12-09 05:37:10|20838.15|20718.15|20842.28|20722.28|20842.28|20722.28|20838.15|20718.15|9
1639028240000|2021-12-09 05:37:20|20842.61|20722.61|20845.09|20725.09|20845.09|20725.09|20840.45|20720.45|9
1639028250000|2021-12-09 05:37:30|20845.22|20725.22|20853.09|20733.09|20853.27|20733.27|20845.22|20725.22|10
1639028260000|2021-12-09 05:37:40|20852.81|20732.81|20856.03|20736.03|20856.03|20736.03|20851.89|20731.89|9
1639028270000|2021-12-09 05:37:50|20855.78|20735.78|20860.25|20740.25|20860.25|20740.25|20855.78|20735.78|8
1639028280000|2021-12-09 05:38:00|20860.31|20740.31|20860.54|20740.54|20860.64|20740.64|20860.17|20740.17|10
1639028290000|2021-12-09 05:38:10|20860.33|20740.33|20860.91|20740.91|20860.99|20740.99|20860.08|20740.08|10
1639028300000|2021-12-09 05:38:20|20861.09|20741.09|20863.03|20743.03|20863.03|20743.03|20861.09|20741.09|8
1639028310000|2021-12-09 05:38:30|20862.97|20742.97|20862.6|20742.6|20863.51|20743.51|20862.43|20742.43|10
1639028320000|2021-12-09 05:38:40|20862.82|20742.82|20860.93|20740.93|20862.82|20742.82|20860.91|20740.91|8
1639028330000|2021-12-09 05:38:50|20860.57|20740.57|20861.86|20741.86|20862.8|20742.8|20860.13|20740.13|10
1639028340000|2021-12-09 05:39:00|20861.92|20741.92|20863.86|20743.86|20863.86|20743.86|20861.9|20741.9|9
1639028350000|2021-12-09 05:39:10|20864.1|20744.1|20864.57|20744.57|20864.62|20744.62|20863.99|20743.99|9
1639028360000|2021-12-09 05:39:20|20864.65|20744.65|20865.67|20745.67|20865.8|20745.8|20864.41|20744.41|10
1639028370000|2021-12-09 05:39:30|20866.62|20746.62|20866.74|20746.74|20868.72|20748.72|20866.62|20746.62|10
1639028380000|2021-12-09 05:39:40|20866.61|20746.61|20866.76|20746.76|20866.97|20746.97|20866.61|20746.61|9
1639028390000|2021-12-09 05:39:50|20867.73|20747.73|20865.94|20745.94|20867.85|20747.85|20865.91|20745.91|10
1639028400000|2021-12-09 05:40:00|20865.93|20745.93|20866.27|20746.27|20866.28|20746.28|20865.24|20745.24|10
1639028410000|2021-12-09 05:40:10|20866.63|20746.63|20863.72|20743.72|20867.19|20747.19|20863.72|20743.72|10
1639028420000|2021-12-09 05:40:20|20863|20743|20861.42|20741.42|20863|20743|20861.26|20741.26|10
1639028430000|2021-12-09 05:40:30|20861.25|20741.25|20861.97|20741.97|20863.15|20743.15|20861.25|20741.25|10
1639028440000|2021-12-09 05:40:40|20862.21|20742.21|20860.55|20740.55|20862.21|20742.21|20860.37|20740.37|9
1639028450000|2021-12-09 05:40:50|20860.96|20740.96|20860.22|20740.22|20860.97|20740.97|20860.22|20740.22|10
1639028460000|2021-12-09 05:41:00|20860.32|20740.32|20860.18|20740.18|20860.61|20740.61|20860.18|20740.18|10
1639028470000|2021-12-09 05:41:10|20860.2|20740.2|20860.47|20740.47|20860.47|20740.47|20860.11|20740.11|9
1639028480000|2021-12-09 05:41:20|20860.49|20740.49|20856.64|20736.64|20860.49|20740.49|20856.64|20736.64|10
1639028490000|2021-12-09 05:41:30|20856.41|20736.41|20853.6|20733.6|20856.41|20736.41|20853.6|20733.6|10
1639028500000|2021-12-09 05:41:40|20853.78|20733.78|20852.22|20732.22|20853.78|20733.78|20852.22|20732.22|10
1639028510000|2021-12-09 05:41:50|20852.86|20732.86|20851.73|20731.73|20852.92|20732.92|20851.73|20731.73|10
1639028520000|2021-12-09 05:42:00|20851.69|20731.69|20850.46|20730.46|20851.69|20731.69|20850.16|20730.16|9
1639028530000|2021-12-09 05:42:10|20850.63|20730.63|20849.87|20729.87|20850.63|20730.63|20849.71|20729.71|10
1639028540000|2021-12-09 05:42:20|20849.83|20729.83|20849.89|20729.89|20850.09|20730.09|20849.79|20729.79|7
1639028550000|2021-12-09 05:42:30|20849.96|20729.96|20848.04|20728.04|20849.96|20729.96|20847.9|20727.9|8
1639028560000|2021-12-09 05:42:40|20848.78|20728.78|20848.92|20728.92|20849.07|20729.07|20848.15|20728.15|10
1639028570000|2021-12-09 05:42:50|20849.02|20729.02|20847.93|20727.93|20849.37|20729.37|20847.71|20727.71|10
1639028580000|2021-12-09 05:43:00|20848.07|20728.07|20848.22|20728.22|20848.22|20728.22|20847.97|20727.97|9
1639028590000|2021-12-09 05:43:10|20848.02|20728.02|20848.58|20728.58|20848.6|20728.6|20847.82|20727.82|9
1639028600000|2021-12-09 05:43:20|20848.63|20728.63|20850.95|20730.95|20851.01|20731.01|20848.63|20728.63|10
1639028610000|2021-12-09 05:43:30|20851.37|20731.37|20851.18|20731.18|20852.3|20732.3|20851.18|20731.18|9
1639028620000|2021-12-09 05:43:40|20850.99|20730.99|20849.96|20729.96|20850.99|20730.99|20849.6|20729.6|10
1639028630000|2021-12-09 05:43:50|20849.53|20729.53|20849.54|20729.54|20849.76|20729.76|20849.16|20729.16|10
1639028640000|2021-12-09 05:44:00|20849.38|20729.38|20848.08|20728.08|20849.47|20729.47|20848.08|20728.08|10
1639028650000|2021-12-09 05:44:10|20847.84|20727.84|20846.51|20726.51|20847.84|20727.84|20846.51|20726.51|8
1639028660000|2021-12-09 05:44:20|20846.56|20726.56|20846.32|20726.32|20846.56|20726.56|20846.27|20726.27|8
1639028670000|2021-12-09 05:44:30|20846.28|20726.28|20845.62|20725.62|20846.63|20726.63|20845.62|20725.62|8
1639028680000|2021-12-09 05:44:40|20845.12|20725.12|20842.65|20722.65|20845.12|20725.12|20842.65|20722.65|10
1639028690000|2021-12-09 05:44:50|20842.87|20722.87|20839.87|20719.87|20842.87|20722.87|20839.87|20719.87|9
1639028700000|2021-12-09 05:45:00|20840.12|20720.12|20838.21|20718.21|20840.24|20720.24|20838.21|20718.21|9
1639028710000|2021-12-09 05:45:10|20838.08|20718.08|20837.21|20717.21|20838.1|20718.1|20837.14|20717.14|10
1639028720000|2021-12-09 05:45:20|20837.29|20717.29|20837.72|20717.72|20837.89|20717.89|20836.94|20716.94|10
1639028730000|2021-12-09 05:45:30|20838.1|20718.1|20839|20719|20839.52|20719.52|20838.1|20718.1|10
1639028740000|2021-12-09 05:45:40|20839.99|20719.99|20841.67|20721.67|20841.67|20721.67|20839.99|20719.99|10
1639028750000|2021-12-09 05:45:50|20840.36|20720.36|20839.41|20719.41|20840.84|20720.84|20839.41|20719.41|10
1639028760000|2021-12-09 05:46:00|20839.61|20719.61|20839.43|20719.43|20839.65|20719.65|20838.43|20718.43|10
1639028770000|2021-12-09 05:46:10|20839.67|20719.67|20843.71|20723.71|20843.71|20723.71|20839.67|20719.67|10
1639028780000|2021-12-09 05:46:20|20844.28|20724.28|20845.36|20725.36|20845.36|20725.36|20844.28|20724.28|10
1639028790000|2021-12-09 05:46:30|20845.14|20725.14|20846.58|20726.58|20846.74|20726.74|20845.14|20725.14|10
1639028800000|2021-12-09 05:46:40|20846.65|20726.65|20847.84|20727.84|20848.15|20728.15|20846.65|20726.65|9
1639028810000|2021-12-09 05:46:50|20847.71|20727.71|20847.09|20727.09|20848.12|20728.12|20847.09|20727.09|10
1639028820000|2021-12-09 05:47:00|20847.23|20727.23|20847.71|20727.71|20847.91|20727.91|20847.23|20727.23|9
1639028830000|2021-12-09 05:47:10|20848.07|20728.07|20849.37|20729.37|20849.44|20729.44|20848.03|20728.03|10
1639028840000|2021-12-09 05:47:20|20850.42|20730.42|20851.42|20731.42|20851.42|20731.42|20850.42|20730.42|10
1639028850000|2021-12-09 05:47:30|20851.52|20731.52|20857.02|20737.02|20857.02|20737.02|20851.45|20731.45|8
1639028860000|2021-12-09 05:47:40|20857.59|20737.59|20863.96|20743.96|20864.22|20744.22|20857.59|20737.59|10
1639028870000|2021-12-09 05:47:50|20863.7|20743.7|20866.61|20746.61|20867.06|20747.06|20863.7|20743.7|8
1639028880000|2021-12-09 05:48:00|20866.62|20746.62|20868.79|20748.79|20868.79|20748.79|20866.62|20746.62|9
1639028890000|2021-12-09 05:48:10|20868.72|20748.72|20868.83|20748.83|20869.33|20749.33|20868.72|20748.72|7
1639028900000|2021-12-09 05:48:20|20868.66|20748.66|20867.61|20747.61|20869.03|20749.03|20867.61|20747.61|10
1639028910000|2021-12-09 05:48:30|20867.55|20747.55|20866.76|20746.76|20867.55|20747.55|20866.66|20746.66|9
1639028920000|2021-12-09 05:48:40|20866.64|20746.64|20864.9|20744.9|20866.64|20746.64|20864.9|20744.9|10
1639028930000|2021-12-09 05:48:50|20864.65|20744.65|20864.9|20744.9|20864.9|20744.9|20864.31|20744.31|10
1639028940000|2021-12-09 05:49:00|20864.77|20744.77|20864.62|20744.62|20865.27|20745.27|20864.52|20744.52|10
1639028950000|2021-12-09 05:49:10|20864.29|20744.29|20861.07|20741.07|20864.29|20744.29|20861.07|20741.07|10
1639028960000|2021-12-09 05:49:20|20860.93|20740.93|20858.99|20738.99|20860.93|20740.93|20858.92|20738.92|10
1639028970000|2021-12-09 05:49:30|20859.12|20739.12|20859.86|20739.86|20860.29|20740.29|20858.02|20738.02|10
1639028980000|2021-12-09 05:49:40|20860.18|20740.18|20860.83|20740.83|20860.83|20740.83|20859.58|20739.58|10
1639028990000|2021-12-09 05:49:50|20860.72|20740.72|20861.84|20741.84|20862.03|20742.03|20860.54|20740.54|10
1639029000000|2021-12-09 05:50:00|20861.66|20741.66|20863.29|20743.29|20863.67|20743.67|20861.66|20741.66|9
1639029010000|2021-12-09 05:50:10|20863.43|20743.43|20862.2|20742.2|20864.33|20744.33|20862.14|20742.14|10
1639029020000|2021-12-09 05:50:20|20862.04|20742.04|20861.42|20741.42|20862.07|20742.07|20861.16|20741.16|9
1639029030000|2021-12-09 05:50:30|20861.4|20741.4|20861.34|20741.34|20861.65|20741.65|20861.34|20741.34|9
1639029040000|2021-12-09 05:50:40|20861.42|20741.42|20861.37|20741.37|20861.42|20741.42|20860.84|20740.84|9
1639029050000|2021-12-09 05:50:50|20861.12|20741.12|20860.16|20740.16|20861.39|20741.39|20860.06|20740.06|9
1639029060000|2021-12-09 05:51:00|20859.35|20739.35|20858.06|20738.06|20859.35|20739.35|20858.06|20738.06|8
1639029070000|2021-12-09 05:51:10|20857.8|20737.8|20856.65|20736.65|20858.15|20738.15|20856.65|20736.65|10
1639029080000|2021-12-09 05:51:20|20856.45|20736.45|20856.47|20736.47|20856.47|20736.47|20856.31|20736.31|10
1639029090000|2021-12-09 05:51:30|20856.48|20736.48|20856.24|20736.24|20856.51|20736.51|20856.2|20736.2|9
1639029100000|2021-12-09 05:51:40|20856.37|20736.37|20854.84|20734.84|20856.37|20736.37|20854.84|20734.84|8
1639029110000|2021-12-09 05:51:50|20854.51|20734.51|20852.76|20732.76|20854.78|20734.78|20852.76|20732.76|10
1639029120000|2021-12-09 05:52:00|20852.65|20732.65|20852.17|20732.17|20852.65|20732.65|20851.09|20731.09|10
1639029130000|2021-12-09 05:52:10|20851.08|20731.08|20846.6|20726.6|20851.08|20731.08|20846.6|20726.6|8
1639029140000|2021-12-09 05:52:20|20846.12|20726.12|20845.18|20725.18|20846.12|20726.12|20845.18|20725.18|10
1639029150000|2021-12-09 05:52:30|20845.31|20725.31|20845.39|20725.39|20845.44|20725.44|20845.16|20725.16|9
1639029160000|2021-12-09 05:52:40|20846.54|20726.54|20845.54|20725.54|20846.99|20726.99|20845.54|20725.54|9
1639029170000|2021-12-09 05:52:50|20844.25|20724.25|20844.17|20724.17|20844.25|20724.25|20843.96|20723.96|8
1639029180000|2021-12-09 05:53:00|20843.8|20723.8|20841.12|20721.12|20843.8|20723.8|20841.12|20721.12|9
1639029190000|2021-12-09 05:53:10|20841.02|20721.02|20835.73|20715.73|20841.02|20721.02|20835.73|20715.73|10
1639029200000|2021-12-09 05:53:20|20835.18|20715.18|20833.66|20713.66|20835.18|20715.18|20833.66|20713.66|10
1639029210000|2021-12-09 05:53:30|20832.68|20712.68|20828.12|20708.12|20832.71|20712.71|20828.08|20708.08|10
1639029220000|2021-12-09 05:53:40|20828.04|20708.04|20826.02|20706.02|20828.04|20708.04|20826.02|20706.02|10
1639029230000|2021-12-09 05:53:50|20825.48|20705.48|20825.6|20705.6|20825.75|20705.75|20825.14|20705.14|8
1639029240000|2021-12-09 05:54:00|20825.2|20705.2|20823.61|20703.61|20825.61|20705.61|20823.28|20703.28|10
1639029250000|2021-12-09 05:54:10|20823.57|20703.57|20826.79|20706.79|20826.79|20706.79|20823.57|20703.57|9
1639029260000|2021-12-09 05:54:20|20827.2|20707.2|20829.98|20709.98|20830.13|20710.13|20827.11|20707.11|10
1639029270000|2021-12-09 05:54:30|20830.34|20710.34|20832.95|20712.95|20832.98|20712.98|20830.34|20710.34|9
1639029280000|2021-12-09 05:54:40|20832.9|20712.9|20832.13|20712.13|20832.9|20712.9|20831.4|20711.4|8
1639029290000|2021-12-09 05:54:50|20832.28|20712.28|20833.37|20713.37|20833.49|20713.49|20832.28|20712.28|10
1639029300000|2021-12-09 05:55:00|20833.51|20713.51|20833.88|20713.88|20833.98|20713.98|20833.51|20713.51|7
1639029310000|2021-12-09 05:55:10|20833.45|20713.45|20833.42|20713.42|20833.78|20713.78|20832.94|20712.94|10
1639029320000|2021-12-09 05:55:20|20833.37|20713.37|20837.72|20717.72|20837.72|20717.72|20833.37|20713.37|9
1639029330000|2021-12-09 05:55:30|20838.24|20718.24|20841.19|20721.19|20841.19|20721.19|20838.24|20718.24|10
1639029340000|2021-12-09 05:55:40|20841.23|20721.23|20844.92|20724.92|20844.92|20724.92|20841.23|20721.23|10
1639029350000|2021-12-09 05:55:50|20845.41|20725.41|20845.63|20725.63|20847.36|20727.36|20845.41|20725.41|10
1639029360000|2021-12-09 05:56:00|20845.22|20725.22|20842.56|20722.56|20845.22|20725.22|20842.56|20722.56|10
1639029370000|2021-12-09 05:56:10|20841.03|20721.03|20835.99|20715.99|20841.03|20721.03|20835.99|20715.99|9
1639029380000|2021-12-09 05:56:20|20835.54|20715.54|20833.21|20713.21|20835.54|20715.54|20833.13|20713.13|10
1639029390000|2021-12-09 05:56:30|20833.07|20713.07|20831.12|20711.12|20833.32|20713.32|20831.12|20711.12|10
1639029400000|2021-12-09 05:56:40|20830.45|20710.45|20830.77|20710.77|20831.61|20711.61|20830.45|20710.45|10
1639029410000|2021-12-09 05:56:50|20830.9|20710.9|20830.59|20710.59|20830.9|20710.9|20830.2|20710.2|10
1639029420000|2021-12-09 05:57:00|20830.4|20710.4|20826.35|20706.35|20830.69|20710.69|20826.35|20706.35|10
1639029430000|2021-12-09 05:57:10|20825.17|20705.17|20820.81|20700.81|20825.17|20705.17|20820.81|20700.81|10
1639029440000|2021-12-09 05:57:20|20820.76|20700.76|20820.81|20700.81|20821.13|20701.13|20820.28|20700.28|10
1639029450000|2021-12-09 05:57:30|20819.59|20699.59|20819|20699|20819.59|20699.59|20819|20699|10
1639029460000|2021-12-09 05:57:40|20819.05|20699.05|20814.69|20694.69|20819.05|20699.05|20814.69|20694.69|10
1639029470000|2021-12-09 05:57:50|20815.16|20695.16|20811.69|20691.69|20815.16|20695.16|20811.61|20691.61|10
1639029480000|2021-12-09 05:58:00|20811.46|20691.46|20810.25|20690.25|20811.46|20691.46|20810.25|20690.25|10
1639029490000|2021-12-09 05:58:10|20810.48|20690.48|20811.39|20691.39|20811.54|20691.54|20810.28|20690.28|10
1639029500000|2021-12-09 05:58:20|20811.5|20691.5|20812.53|20692.53|20812.62|20692.62|20811.5|20691.5|10
1639029510000|2021-12-09 05:58:30|20812.61|20692.61|20813.29|20693.29|20813.51|20693.51|20812.61|20692.61|10
1639029520000|2021-12-09 05:58:40|20813.17|20693.17|20812.38|20692.38|20813.41|20693.41|20812.38|20692.38|9
1639029530000|2021-12-09 05:58:50|20812.29|20692.29|20812.05|20692.05|20812.29|20692.29|20811.74|20691.74|10
1639029540000|2021-12-09 05:59:00|20812.07|20692.07|20812.83|20692.83|20812.83|20692.83|20811.92|20691.92|7
1639029550000|2021-12-09 05:59:10|20812.77|20692.77|20810.36|20690.36|20812.77|20692.77|20810.36|20690.36|9
1639029560000|2021-12-09 05:59:20|20810.4|20690.4|20807.61|20687.61|20810.4|20690.4|20807.55|20687.55|10
1639029570000|2021-12-09 05:59:30|20807.04|20687.04|20805.97|20685.97|20807.04|20687.04|20805.97|20685.97|10
1639029580000|2021-12-09 05:59:40|20806.06|20686.06|20805.84|20685.84|20806.14|20686.14|20805.84|20685.84|8
1639029590000|2021-12-09 05:59:50|20805.85|20685.85|20806.86|20686.86|20807.16|20687.16|20804.89|20684.89|10
1639029600000|2021-12-09 06:00:00|20807.22|20687.22|20800.63|20680.63|20807.22|20687.22|20800.63|20680.63|10
1639029610000|2021-12-09 06:00:10|20799.9|20679.9|20796.25|20676.25|20799.9|20679.9|20796.08|20676.08|10
1639029620000|2021-12-09 06:00:20|20795.97|20675.97|20793.54|20673.54|20795.97|20675.97|20793.17|20673.17|10
1639029630000|2021-12-09 06:00:30|20793.37|20673.37|20792.15|20672.15|20793.57|20673.57|20792.15|20672.15|8
1639029640000|2021-12-09 06:00:40|20791.3|20671.3|20785.89|20665.89|20791.3|20671.3|20785.89|20665.89|10
1639029650000|2021-12-09 06:00:50|20785.93|20665.93|20784.2|20664.2|20785.93|20665.93|20784.2|20664.2|10
1639029660000|2021-12-09 06:01:00|20784.17|20664.17|20782.67|20662.67|20784.17|20664.17|20782.67|20662.67|9
1639029670000|2021-12-09 06:01:10|20782.22|20662.22|20777.53|20657.53|20782.22|20662.22|20777.5|20657.5|9
1639029680000|2021-12-09 06:01:20|20777.45|20657.45|20780.61|20660.61|20780.61|20660.61|20777.45|20657.45|10
1639029690000|2021-12-09 06:01:30|20781.17|20661.17|20789.76|20669.76|20789.76|20669.76|20781.17|20661.17|10
1639029700000|2021-12-09 06:01:40|20789.9|20669.9|20787.52|20667.52|20789.9|20669.9|20787.41|20667.41|9
1639029710000|2021-12-09 06:01:50|20787.32|20667.32|20784.95|20664.95|20787.32|20667.32|20784.46|20664.46|9
1639029720000|2021-12-09 06:02:00|20785|20665|20780.31|20660.31|20785|20665|20780.3|20660.3|8
1639029730000|2021-12-09 06:02:10|20780.45|20660.45|20780.11|20660.11|20780.58|20660.58|20780.11|20660.11|10
1639029740000|2021-12-09 06:02:20|20780.23|20660.23|20780.61|20660.61|20781.21|20661.21|20780.23|20660.23|10
1639029750000|2021-12-09 06:02:30|20780.7|20660.7|20778.35|20658.35|20780.7|20660.7|20778.31|20658.31|9
1639029760000|2021-12-09 06:02:40|20778.78|20658.78|20779.33|20659.33|20779.35|20659.35|20778.54|20658.54|9
1639029770000|2021-12-09 06:02:50|20779.53|20659.53|20780.9|20660.9|20780.9|20660.9|20779.53|20659.53|8
1639029780000|2021-12-09 06:03:00|20780.91|20660.91|20780.6|20660.6|20781.02|20661.02|20780.6|20660.6|9
1639029790000|2021-12-09 06:03:10|20780.71|20660.71|20783.17|20663.17|20783.25|20663.25|20780.71|20660.71|10
1639029800000|2021-12-09 06:03:20|20783.16|20663.16|20783.28|20663.28|20784.16|20664.16|20783.16|20663.16|10
1639029810000|2021-12-09 06:03:30|20783.53|20663.53|20783.27|20663.27|20784.18|20664.18|20783.27|20663.27|10
1639029820000|2021-12-09 06:03:40|20782.95|20662.95|20782.75|20662.75|20783.19|20663.19|20782.39|20662.39|10
1639029830000|2021-12-09 06:03:50|20783.13|20663.13|20783.04|20663.04|20783.48|20663.48|20782.5|20662.5|10
1639029840000|2021-12-09 06:04:00|20783.29|20663.29|20781.36|20661.36|20783.29|20663.29|20781.36|20661.36|10
1639029850000|2021-12-09 06:04:10|20781.06|20661.06|20780.23|20660.23|20781.2|20661.2|20780.23|20660.23|9
1639029860000|2021-12-09 06:04:20|20780.25|20660.25|20779.53|20659.53|20780.42|20660.42|20779.53|20659.53|9
1639029870000|2021-12-09 06:04:30|20779.44|20659.44|20777.47|20657.47|20779.45|20659.45|20777.26|20657.26|10
1639029880000|2021-12-09 06:04:40|20777.29|20657.29|20774.34|20654.34|20777.34|20657.34|20774.34|20654.34|10
1639029890000|2021-12-09 06:04:50|20773.77|20653.77|20770.09|20650.09|20773.77|20653.77|20769.05|20649.05|10
1639029900000|2021-12-09 06:05:00|20770.05|20650.05|20770.45|20650.45|20770.57|20650.57|20770.02|20650.02|9
1639029910000|2021-12-09 06:05:10|20770.44|20650.44|20774.01|20654.01|20774.01|20654.01|20770.44|20650.44|9
1639029920000|2021-12-09 06:05:20|20774.06|20654.06|20778.92|20658.92|20779.17|20659.17|20774.06|20654.06|10
1639029930000|2021-12-09 06:05:30|20779.15|20659.15|20781.67|20661.67|20781.95|20661.95|20779.15|20659.15|10
1639029940000|2021-12-09 06:05:40|20782.34|20662.34|20786.03|20666.03|20786.03|20666.03|20782.34|20662.34|10
1639029950000|2021-12-09 06:05:50|20787.07|20667.07|20788.73|20668.73|20788.9|20668.9|20787.07|20667.07|9
1639029960000|2021-12-09 06:06:00|20789.34|20669.34|20793.96|20673.96|20793.96|20673.96|20789.34|20669.34|10
1639029970000|2021-12-09 06:06:10|20794.92|20674.92|20800.43|20680.43|20800.43|20680.43|20794.92|20674.92|10
1639029980000|2021-12-09 06:06:20|20801.54|20681.54|20806.62|20686.62|20806.77|20686.77|20801.26|20681.26|10
1639029990000|2021-12-09 06:06:30|20806.57|20686.57|20807|20687|20808.51|20688.51|20806.38|20686.38|10
1639030000000|2021-12-09 06:06:40|20807.03|20687.03|20808.39|20688.39|20808.39|20688.39|20806.55|20686.55|9
1639030010000|2021-12-09 06:06:50|20808.62|20688.62|20807.89|20687.89|20808.68|20688.68|20807.67|20687.67|9
1639030020000|2021-12-09 06:07:00|20807.98|20687.98|20808.99|20688.99|20809.02|20689.02|20807.26|20687.26|8
1639030030000|2021-12-09 06:07:10|20808.95|20688.95|20807.92|20687.92|20808.95|20688.95|20807.52|20687.52|10
1639030040000|2021-12-09 06:07:20|20808.06|20688.06|20809.41|20689.41|20809.41|20689.41|20808.06|20688.06|8
1639030050000|2021-12-09 06:07:30|20809.49|20689.49|20807.6|20687.6|20809.49|20689.49|20807.6|20687.6|9
1639030060000|2021-12-09 06:07:40|20807.56|20687.56|20806.7|20686.7|20807.58|20687.58|20806.64|20686.64|9
1639030070000|2021-12-09 06:07:50|20806.67|20686.67|20806.66|20686.66|20806.83|20686.83|20806.16|20686.16|10
1639030080000|2021-12-09 06:08:00|20806.92|20686.92|20806.76|20686.76|20806.92|20686.92|20806.29|20686.29|9
1639030090000|2021-12-09 06:08:10|20806.88|20686.88|20808.68|20688.68|20808.68|20688.68|20806.78|20686.78|9
1639030100000|2021-12-09 06:08:20|20808.36|20688.36|20809.53|20689.53|20809.53|20689.53|20808.36|20688.36|10
1639030110000|2021-12-09 06:08:30|20809.19|20689.19|20809.2|20689.2|20809.28|20689.28|20808.72|20688.72|10
1639030120000|2021-12-09 06:08:40|20809.28|20689.28|20806.93|20686.93|20809.28|20689.28|20806.93|20686.93|9
1639030130000|2021-12-09 06:08:50|20805.43|20685.43|20799.98|20679.98|20805.43|20685.43|20799.98|20679.98|10
1639030140000|2021-12-09 06:09:00|20799.77|20679.77|20799.24|20679.24|20799.8|20679.8|20799.24|20679.24|9
1639030150000|2021-12-09 06:09:10|20798.14|20678.14|20793.44|20673.44|20798.14|20678.14|20793.44|20673.44|9
1639030160000|2021-12-09 06:09:20|20791.86|20671.86|20791.41|20671.41|20791.86|20671.86|20790.99|20670.99|9
1639030170000|2021-12-09 06:09:30|20791.8|20671.8|20794.05|20674.05|20794.42|20674.42|20791.8|20671.8|10
1639030180000|2021-12-09 06:09:40|20794.58|20674.58|20795.21|20675.21|20795.21|20675.21|20794.22|20674.22|8
1639030190000|2021-12-09 06:09:50|20795.81|20675.81|20795.3|20675.3|20795.86|20675.86|20794.87|20674.87|9
1639030200000|2021-12-09 06:10:00|20795.28|20675.28|20797.75|20677.75|20797.75|20677.75|20795.28|20675.28|10
1639030210000|2021-12-09 06:10:10|20797.81|20677.81|20803.79|20683.79|20803.79|20683.79|20797.81|20677.81|10
1639030220000|2021-12-09 06:10:20|20803.89|20683.89|20806.86|20686.86|20806.86|20686.86|20803.89|20683.89|8
1639030230000|2021-12-09 06:10:30|20807.4|20687.4|20809.47|20689.47|20809.83|20689.83|20807.4|20687.4|9
1639030240000|2021-12-09 06:10:40|20808.7|20688.7|20810.52|20690.52|20810.52|20690.52|20808.09|20688.09|10
1639030250000|2021-12-09 06:10:50|20810.73|20690.73|20811.03|20691.03|20811.55|20691.55|20810.28|20690.28|10
1639030260000|2021-12-09 06:11:00|20810.62|20690.62|20808.82|20688.82|20810.62|20690.62|20808.42|20688.42|10
1639030270000|2021-12-09 06:11:10|20809.09|20689.09|20812.97|20692.97|20813|20693|20809.09|20689.09|9
1639030280000|2021-12-09 06:11:20|20813.67|20693.67|20814.28|20694.28|20814.28|20694.28|20813.46|20693.46|10
1639030290000|2021-12-09 06:11:30|20816.43|20696.43|20817.06|20697.06|20817.06|20697.06|20816.11|20696.11|10
1639030300000|2021-12-09 06:11:40|20816.89|20696.89|20816.83|20696.83|20818.07|20698.07|20816.75|20696.75|9
1639030310000|2021-12-09 06:11:50|20817.13|20697.13|20818.97|20698.97|20819.01|20699.01|20817.13|20697.13|10
1639030320000|2021-12-09 06:12:00|20819.33|20699.33|20820.34|20700.34|20820.4|20700.4|20819.18|20699.18|10
1639030330000|2021-12-09 06:12:10|20820.41|20700.41|20824.63|20704.63|20824.63|20704.63|20820.41|20700.41|10
1639030340000|2021-12-09 06:12:20|20824.48|20704.48|20824.81|20704.81|20825.31|20705.31|20824.48|20704.48|9
1639030350000|2021-12-09 06:12:30|20824.59|20704.59|20825.32|20705.32|20825.32|20705.32|20824.17|20704.17|10
1639030360000|2021-12-09 06:12:40|20825.01|20705.01|20826.22|20706.22|20826.22|20706.22|20825.01|20705.01|10
1639030370000|2021-12-09 06:12:50|20827.13|20707.13|20826.3|20706.3|20827.32|20707.32|20826.3|20706.3|8
1639030380000|2021-12-09 06:13:00|20826.32|20706.32|20828.11|20708.11|20828.11|20708.11|20826.23|20706.23|9
1639030390000|2021-12-09 06:13:10|20828.14|20708.14|20828.68|20708.68|20829.06|20709.06|20827.26|20707.26|9
1639030400000|2021-12-09 06:13:20|20828.98|20708.98|20827.41|20707.41|20828.98|20708.98|20826.96|20706.96|10
1639030410000|2021-12-09 06:13:30|20827.8|20707.8|20833.29|20713.29|20833.29|20713.29|20827.8|20707.8|10
1639030420000|2021-12-09 06:13:40|20834.31|20714.31|20838.25|20718.25|20838.25|20718.25|20834.31|20714.31|9
1639030430000|2021-12-09 06:13:50|20838.29|20718.29|20841.02|20721.02|20841.02|20721.02|20838.27|20718.27|10
1639030440000|2021-12-09 06:14:00|20841.45|20721.45|20843.98|20723.98|20843.98|20723.98|20841.45|20721.45|9
1639030450000|2021-12-09 06:14:10|20844.56|20724.56|20849.86|20729.86|20849.86|20729.86|20844.56|20724.56|9
1639030460000|2021-12-09 06:14:20|20849.45|20729.45|20854.68|20734.68|20854.85|20734.85|20849.45|20729.45|10
1639030470000|2021-12-09 06:14:30|20853.73|20733.73|20850.6|20730.6|20853.73|20733.73|20850.6|20730.6|10
1639030480000|2021-12-09 06:14:40|20850.58|20730.58|20847.3|20727.3|20850.58|20730.58|20847.3|20727.3|9
1639030490000|2021-12-09 06:14:50|20847.23|20727.23|20846.16|20726.16|20847.63|20727.63|20846.16|20726.16|9
1639030500000|2021-12-09 06:15:00|20846.15|20726.15|20845.97|20725.97|20846.33|20726.33|20845.07|20725.07|10
1639030510000|2021-12-09 06:15:10|20846.35|20726.35|20845.91|20725.91|20847.22|20727.22|20845.91|20725.91|10
1639030520000|2021-12-09 06:15:20|20846.19|20726.19|20844.18|20724.18|20846.19|20726.19|20844.18|20724.18|10
1639030530000|2021-12-09 06:15:30|20844.89|20724.89|20843.31|20723.31|20845.88|20725.88|20843.31|20723.31|10
1639030540000|2021-12-09 06:15:40|20843|20723|20841.79|20721.79|20843|20723|20841.22|20721.22|9
1639030550000|2021-12-09 06:15:50|20841.89|20721.89|20841.76|20721.76|20842.51|20722.51|20841.35|20721.35|9
1639030560000|2021-12-09 06:16:00|20841.89|20721.89|20838.5|20718.5|20841.89|20721.89|20838.5|20718.5|10
1639030570000|2021-12-09 06:16:10|20838.59|20718.59|20838.29|20718.29|20840.28|20720.28|20838.19|20718.19|9
1639030580000|2021-12-09 06:16:20|20838.42|20718.42|20838.48|20718.48|20838.61|20718.61|20838.35|20718.35|8
1639030590000|2021-12-09 06:16:30|20836.25|20716.25|20836.86|20716.86|20836.97|20716.97|20836.25|20716.25|10
1639030600000|2021-12-09 06:16:40|20836.68|20716.68|20835.62|20715.62|20836.68|20716.68|20835.62|20715.62|10
1639030610000|2021-12-09 06:16:50|20834.65|20714.65|20834.63|20714.63|20834.65|20714.65|20834.17|20714.17|7
1639030620000|2021-12-09 06:17:00|20834.67|20714.67|20839.45|20719.45|20839.45|20719.45|20834.67|20714.67|9
1639030630000|2021-12-09 06:17:10|20839.77|20719.77|20841.4|20721.4|20841.88|20721.88|20839.77|20719.77|8
1639030640000|2021-12-09 06:17:20|20841.48|20721.48|20842.5|20722.5|20842.6|20722.6|20840.79|20720.79|10
1639030650000|2021-12-09 06:17:30|20843|20723|20840.17|20720.17|20843.06|20723.06|20840.17|20720.17|10
1639030660000|2021-12-09 06:17:40|20840.23|20720.23|20838.53|20718.53|20840.23|20720.23|20838.53|20718.53|9
1639030670000|2021-12-09 06:17:50|20838.1|20718.1|20839.17|20719.17|20839.17|20719.17|20838.1|20718.1|10
1639030680000|2021-12-09 06:18:00|20839.38|20719.38|20839.46|20719.46|20842.21|20722.21|20839.32|20719.32|10
1639030690000|2021-12-09 06:18:10|20839.51|20719.51|20839.85|20719.85|20839.9|20719.9|20838.88|20718.88|10
1639030700000|2021-12-09 06:18:20|20839.35|20719.35|20839.91|20719.91|20841.23|20721.23|20839.35|20719.35|10
1639030710000|2021-12-09 06:18:30|20839.93|20719.93|20834.2|20714.2|20839.93|20719.93|20833.96|20713.96|10
1639030720000|2021-12-09 06:18:40|20834.4|20714.4|20832.93|20712.93|20834.4|20714.4|20832.93|20712.93|9
1639030730000|2021-12-09 06:18:50|20832.79|20712.79|20832.57|20712.57|20832.85|20712.85|20832.51|20712.51|10
1639030740000|2021-12-09 06:19:00|20832.64|20712.64|20832.04|20712.04|20832.67|20712.67|20831.76|20711.76|9
1639030750000|2021-12-09 06:19:10|20832.3|20712.3|20833.75|20713.75|20833.75|20713.75|20832.3|20712.3|9
1639030760000|2021-12-09 06:19:20|20833.7|20713.7|20834.45|20714.45|20834.54|20714.54|20833.7|20713.7|9
1639030770000|2021-12-09 06:19:30|20834.98|20714.98|20839.18|20719.18|20839.18|20719.18|20834.98|20714.98|10
1639030780000|2021-12-09 06:19:40|20839.23|20719.23|20839|20719|20839.47|20719.47|20838.84|20718.84|10
1639030790000|2021-12-09 06:19:50|20839.22|20719.22|20840.01|20720.01|20841.1|20721.1|20839.22|20719.22|10
1639030800000|2021-12-09 06:20:00|20841.52|20721.52|20841.24|20721.24|20841.52|20721.52|20840.88|20720.88|10
1639030810000|2021-12-09 06:20:10|20841.06|20721.06|20841.2|20721.2|20841.79|20721.79|20841.06|20721.06|10
1639030820000|2021-12-09 06:20:20|20841.05|20721.05|20840.63|20720.63|20841.05|20721.05|20840.63|20720.63|10
1639030830000|2021-12-09 06:20:30|20840.67|20720.67|20841.55|20721.55|20841.64|20721.64|20840.67|20720.67|10
1639030840000|2021-12-09 06:20:40|20841.39|20721.39|20841.79|20721.79|20841.81|20721.81|20841.39|20721.39|8
1639030850000|2021-12-09 06:20:50|20841.73|20721.73|20839.86|20719.86|20841.73|20721.73|20839.86|20719.86|9
1639030860000|2021-12-09 06:21:00|20838.89|20718.89|20838.86|20718.86|20838.89|20718.89|20837.44|20717.44|9
1639030870000|2021-12-09 06:21:10|20838.87|20718.87|20840.05|20720.05|20840.1|20720.1|20838.87|20718.87|10
1639030880000|2021-12-09 06:21:20|20840.23|20720.23|20839.84|20719.84|20840.53|20720.53|20839.71|20719.71|10
1639030890000|2021-12-09 06:21:30|20839.4|20719.4|20838.02|20718.02|20839.43|20719.43|20837.83|20717.83|10
1639030900000|2021-12-09 06:21:40|20837.74|20717.74|20837.46|20717.46|20838.18|20718.18|20837.46|20717.46|10
1639030910000|2021-12-09 06:21:50|20838.73|20718.73|20837.37|20717.37|20838.73|20718.73|20837.37|20717.37|9
1639030920000|2021-12-09 06:22:00|20837.33|20717.33|20837.34|20717.34|20837.7|20717.7|20837.33|20717.33|7
1639030930000|2021-12-09 06:22:10|20837.25|20717.25|20837.66|20717.66|20837.66|20717.66|20837.12|20717.12|10
1639030940000|2021-12-09 06:22:20|20837.83|20717.83|20838.36|20718.36|20839.44|20719.44|20837.83|20717.83|8
1639030950000|2021-12-09 06:22:30|20837.8|20717.8|20834.61|20714.61|20838.76|20718.76|20834.61|20714.61|8
1639030960000|2021-12-09 06:22:40|20834.2|20714.2|20830.09|20710.09|20834.2|20714.2|20830.09|20710.09|10
1639030970000|2021-12-09 06:22:50|20829.88|20709.88|20832.47|20712.47|20832.47|20712.47|20829.44|20709.44|10
1639030980000|2021-12-09 06:23:00|20832.12|20712.12|20834.2|20714.2|20834.2|20714.2|20832.12|20712.12|10
1639030990000|2021-12-09 06:23:10|20834.27|20714.27|20833.35|20713.35|20834.84|20714.84|20833.35|20713.35|10
1639031000000|2021-12-09 06:23:20|20833.65|20713.65|20830.29|20710.29|20833.65|20713.65|20830.29|20710.29|10
1639031010000|2021-12-09 06:23:30|20830.7|20710.7|20830.5|20710.5|20830.72|20710.72|20830.41|20710.41|9
1639031020000|2021-12-09 06:23:40|20830.66|20710.66|20831.02|20711.02|20831.15|20711.15|20830.48|20710.48|10
1639031030000|2021-12-09 06:23:50|20831.06|20711.06|20831.46|20711.46|20831.74|20711.74|20830.97|20710.97|7
1639031040000|2021-12-09 06:24:00|20831.79|20711.79|20830.75|20710.75|20831.79|20711.79|20830.57|20710.57|8
1639031050000|2021-12-09 06:24:10|20830.9|20710.9|20829.93|20709.93|20830.96|20710.96|20829.74|20709.74|10
1639031060000|2021-12-09 06:24:20|20829.75|20709.75|20828.86|20708.86|20830.1|20710.1|20828.86|20708.86|9
1639031070000|2021-12-09 06:24:30|20830.4|20710.4|20824.34|20704.34|20830.88|20710.88|20824.19|20704.19|10
1639031080000|2021-12-09 06:24:40|20823.07|20703.07|20819.49|20699.49|20823.07|20703.07|20819.49|20699.49|10
1639031090000|2021-12-09 06:24:50|20819.57|20699.57|20815.72|20695.72|20819.57|20699.57|20815.72|20695.72|9
1639031100000|2021-12-09 06:25:00|20814.1|20694.1|20812.08|20692.08|20814.1|20694.1|20812.08|20692.08|10
1639031110000|2021-12-09 06:25:10|20811.8|20691.8|20812.7|20692.7|20812.7|20692.7|20811.4|20691.4|10
1639031120000|2021-12-09 06:25:20|20812.38|20692.38|20811.59|20691.59|20812.89|20692.89|20811.59|20691.59|10
1639031130000|2021-12-09 06:25:30|20812.3|20692.3|20814.52|20694.52|20814.6|20694.6|20812.3|20692.3|10
1639031140000|2021-12-09 06:25:40|20815.55|20695.55|20817.11|20697.11|20817.11|20697.11|20814.29|20694.29|10
1639031150000|2021-12-09 06:25:50|20818.19|20698.19|20817.68|20697.68|20818.19|20698.19|20817.59|20697.59|10
1639031160000|2021-12-09 06:26:00|20817.99|20697.99|20817.18|20697.18|20818.42|20698.42|20817.13|20697.13|10
1639031170000|2021-12-09 06:26:10|20817.49|20697.49|20817.85|20697.85|20817.85|20697.85|20817.07|20697.07|10
1639031180000|2021-12-09 06:26:20|20817.71|20697.71|20816.06|20696.06|20817.86|20697.86|20816.06|20696.06|8
1639031190000|2021-12-09 06:26:30|20815.54|20695.54|20816.4|20696.4|20816.4|20696.4|20815.35|20695.35|10
1639031200000|2021-12-09 06:26:40|20816.19|20696.19|20814.23|20694.23|20816.33|20696.33|20814.23|20694.23|7
1639031210000|2021-12-09 06:26:50|20814.26|20694.26|20811.19|20691.19|20814.26|20694.26|20811.19|20691.19|8
1639031220000|2021-12-09 06:27:00|20811.11|20691.11|20806.45|20686.45|20811.11|20691.11|20806.45|20686.45|9
1639031230000|2021-12-09 06:27:10|20805.68|20685.68|20800.55|20680.55|20805.68|20685.68|20800.55|20680.55|10
1639031240000|2021-12-09 06:27:20|20800.27|20680.27|20798.59|20678.59|20800.32|20680.32|20798.59|20678.59|10
1639031250000|2021-12-09 06:27:30|20796.9|20676.9|20796.01|20676.01|20796.9|20676.9|20795.45|20675.45|10
1639031260000|2021-12-09 06:27:40|20796.5|20676.5|20799.75|20679.75|20799.75|20679.75|20796.5|20676.5|10
1639031270000|2021-12-09 06:27:50|20799.89|20679.89|20800.31|20680.31|20801.23|20681.23|20799.89|20679.89|9
1639031280000|2021-12-09 06:28:00|20800.28|20680.28|20797.66|20677.66|20800.75|20680.75|20797.66|20677.66|9
1639031290000|2021-12-09 06:28:10|20797.31|20677.31|20794.99|20674.99|20797.37|20677.37|20794.99|20674.99|10
1639031300000|2021-12-09 06:28:20|20794.98|20674.98|20793.51|20673.51|20795.03|20675.03|20793.51|20673.51|10
1639031310000|2021-12-09 06:28:30|20793.73|20673.73|20796.31|20676.31|20796.31|20676.31|20793.47|20673.47|10
1639031320000|2021-12-09 06:28:40|20795.7|20675.7|20797.42|20677.42|20797.42|20677.42|20795.23|20675.23|10
1639031330000|2021-12-09 06:28:50|20797.01|20677.01|20798.29|20678.29|20798.29|20678.29|20797.01|20677.01|10
1639031340000|2021-12-09 06:29:00|20798.2|20678.2|20798.86|20678.86|20798.86|20678.86|20797.21|20677.21|10
1639031350000|2021-12-09 06:29:10|20798.75|20678.75|20799.64|20679.64|20799.64|20679.64|20798.75|20678.75|10
1639031360000|2021-12-09 06:29:20|20799.74|20679.74|20799.48|20679.48|20799.93|20679.93|20799.28|20679.28|9
1639031370000|2021-12-09 06:29:30|20799.26|20679.26|20795.07|20675.07|20799.26|20679.26|20794.63|20674.63|10
1639031380000|2021-12-09 06:29:40|20794.97|20674.97|20796.93|20676.93|20796.93|20676.93|20794.97|20674.97|9
1639031390000|2021-12-09 06:29:50|20795.99|20675.99|20795.61|20675.61|20796.5|20676.5|20795.57|20675.57|10
1639031400000|2021-12-09 06:30:00|20795.39|20675.39|20793.87|20673.87|20795.44|20675.44|20793.87|20673.87|10
1639031410000|2021-12-09 06:30:10|20793.51|20673.51|20791.38|20671.38|20793.51|20673.51|20791.33|20671.33|10
1639031420000|2021-12-09 06:30:20|20790.91|20670.91|20787.91|20667.91|20790.91|20670.91|20787.91|20667.91|10
1639031430000|2021-12-09 06:30:30|20787.59|20667.59|20786.74|20666.74|20787.59|20667.59|20786.63|20666.63|10
1639031440000|2021-12-09 06:30:40|20787.14|20667.14|20788.24|20668.24|20788.63|20668.63|20787.14|20667.14|10
1639031450000|2021-12-09 06:30:50|20788.23|20668.23|20790.46|20670.46|20790.57|20670.57|20788.23|20668.23|10
1639031460000|2021-12-09 06:31:00|20790.65|20670.65|20793.01|20673.01|20793.56|20673.56|20790.65|20670.65|10
1639031470000|2021-12-09 06:31:10|20792.79|20672.79|20798.3|20678.3|20798.3|20678.3|20792.79|20672.79|10
1639031480000|2021-12-09 06:31:20|20799.49|20679.49|20802.61|20682.61|20802.61|20682.61|20799.49|20679.49|8
1639031490000|2021-12-09 06:31:30|20802.66|20682.66|20802.15|20682.15|20804.3|20684.3|20802.15|20682.15|10
1639031500000|2021-12-09 06:31:40|20802.1|20682.1|20799.81|20679.81|20802.39|20682.39|20799.81|20679.81|10
1639031510000|2021-12-09 06:31:50|20799.67|20679.67|20794.97|20674.97|20799.67|20679.67|20794.97|20674.97|10
1639031520000|2021-12-09 06:32:00|20795|20675|20796.42|20676.42|20796.42|20676.42|20794.83|20674.83|9
1639031530000|2021-12-09 06:32:10|20795.89|20675.89|20794.59|20674.59|20796.41|20676.41|20794.59|20674.59|10
1639031540000|2021-12-09 06:32:20|20795.02|20675.02|20792.39|20672.39|20795.02|20675.02|20792.39|20672.39|10
1639031550000|2021-12-09 06:32:30|20792.51|20672.51|20793.38|20673.38|20793.64|20673.64|20792.44|20672.44|10
1639031560000|2021-12-09 06:32:40|20793.28|20673.28|20791.32|20671.32|20793.45|20673.45|20791.32|20671.32|8
1639031570000|2021-12-09 06:32:50|20791.34|20671.34|20789.34|20669.34|20791.34|20671.34|20789.23|20669.23|10
1639031580000|2021-12-09 06:33:00|20788.56|20668.56|20786.58|20666.58|20788.56|20668.56|20786.58|20666.58|9
1639031590000|2021-12-09 06:33:10|20786.96|20666.96|20787.55|20667.55|20787.56|20667.56|20786.96|20666.96|7
1639031600000|2021-12-09 06:33:20|20787.42|20667.42|20785.34|20665.34|20787.42|20667.42|20785.34|20665.34|9
1639031610000|2021-12-09 06:33:30|20785.27|20665.27|20782.96|20662.96|20785.27|20665.27|20782.96|20662.96|10
1639031620000|2021-12-09 06:33:40|20781.93|20661.93|20778.45|20658.45|20781.93|20661.93|20778.08|20658.08|10
1639031630000|2021-12-09 06:33:50|20778.56|20658.56|20778.53|20658.53|20778.78|20658.78|20778.08|20658.08|9
1639031640000|2021-12-09 06:34:00|20778.87|20658.87|20778.59|20658.59|20779.53|20659.53|20778.59|20658.59|10
1639031650000|2021-12-09 06:34:10|20778.35|20658.35|20775.66|20655.66|20778.54|20658.54|20775.66|20655.66|10
1639031660000|2021-12-09 06:34:20|20775.56|20655.56|20768.94|20648.94|20775.96|20655.96|20768.94|20648.94|10
1639031670000|2021-12-09 06:34:30|20768.51|20648.51|20764.38|20644.38|20768.51|20648.51|20764.38|20644.38|10
1639031680000|2021-12-09 06:34:40|20764.23|20644.23|20755.59|20635.59|20764.23|20644.23|20755.59|20635.59|10
1639031690000|2021-12-09 06:34:50|20754.92|20634.92|20753.59|20633.59|20754.92|20634.92|20753.44|20633.44|10
1639031700000|2021-12-09 06:35:00|20753.43|20633.43|20750.66|20630.66|20753.43|20633.43|20750.66|20630.66|9
1639031710000|2021-12-09 06:35:10|20750.43|20630.43|20749.85|20629.85|20750.43|20630.43|20749.84|20629.84|9
1639031720000|2021-12-09 06:35:20|20750.35|20630.35|20748.13|20628.13|20750.35|20630.35|20748.13|20628.13|10
1639031730000|2021-12-09 06:35:30|20747.57|20627.57|20746.11|20626.11|20747.65|20627.65|20746.11|20626.11|9
1639031740000|2021-12-09 06:35:40|20746.12|20626.12|20738.63|20618.63|20746.12|20626.12|20738.63|20618.63|10
1639031750000|2021-12-09 06:35:50|20736.26|20616.26|20731.84|20611.84|20736.41|20616.41|20731.66|20611.66|10
1639031760000|2021-12-09 06:36:00|20731.13|20611.13|20724.34|20604.34|20731.13|20611.13|20724.34|20604.34|10
1639031770000|2021-12-09 06:36:10|20723.9|20603.9|20714.04|20594.04|20723.9|20603.9|20714.04|20594.04|10
1639031780000|2021-12-09 06:36:20|20712.35|20592.35|20711.53|20591.53|20712.35|20592.35|20711.16|20591.16|10
1639031790000|2021-12-09 06:36:30|20702.23|20582.23|20704.2|20584.2|20704.75|20584.75|20702.04|20582.04|10
1639031800000|2021-12-09 06:36:40|20704.45|20584.45|20703.54|20583.54|20704.86|20584.86|20703.42|20583.42|10
1639031810000|2021-12-09 06:36:50|20703.69|20583.69|20703.65|20583.65|20703.69|20583.69|20702.6|20582.6|10
1639031820000|2021-12-09 06:37:00|20703.81|20583.81|20706.49|20586.49|20706.49|20586.49|20703.81|20583.81|10
1639031830000|2021-12-09 06:37:10|20707.47|20587.47|20713.23|20593.23|20713.23|20593.23|20707.47|20587.47|10
1639031840000|2021-12-09 06:37:20|20713.1|20593.1|20714.74|20594.74|20715.41|20595.41|20713.1|20593.1|9
1639031850000|2021-12-09 06:37:30|20714.93|20594.93|20711.09|20591.09|20714.93|20594.93|20711.09|20591.09|10
1639031860000|2021-12-09 06:37:40|20710.73|20590.73|20709.47|20589.47|20710.73|20590.73|20709.47|20589.47|10
1639031870000|2021-12-09 06:37:50|20709.16|20589.16|20710|20590|20710.15|20590.15|20709.16|20589.16|10
1639031880000|2021-12-09 06:38:00|20709.63|20589.63|20710.85|20590.85|20712.12|20592.12|20709.63|20589.63|9
1639031890000|2021-12-09 06:38:10|20709.74|20589.74|20710.23|20590.23|20710.23|20590.23|20708.97|20588.97|10
1639031900000|2021-12-09 06:38:20|20710.32|20590.32|20710.75|20590.75|20712.03|20592.03|20710.32|20590.32|10
1639031910000|2021-12-09 06:38:30|20710.92|20590.92|20712.03|20592.03|20712.03|20592.03|20710.92|20590.92|9
1639031920000|2021-12-09 06:38:40|20711.99|20591.99|20712.53|20592.53|20712.53|20592.53|20711.88|20591.88|9
1639031930000|2021-12-09 06:38:50|20712.54|20592.54|20713.8|20593.8|20713.8|20593.8|20712.41|20592.41|10
1639031940000|2021-12-09 06:39:00|20713.96|20593.96|20712.07|20592.07|20714.36|20594.36|20711.87|20591.87|8
1639031950000|2021-12-09 06:39:10|20712.1|20592.1|20711.67|20591.67|20712.83|20592.83|20711.67|20591.67|9
1639031960000|2021-12-09 06:39:20|20711.65|20591.65|20709.33|20589.33|20711.65|20591.65|20709.33|20589.33|9
1639031970000|2021-12-09 06:39:30|20709.38|20589.38|20707.63|20587.63|20709.4|20589.4|20707.63|20587.63|9
1639031980000|2021-12-09 06:39:40|20707.54|20587.54|20708.84|20588.84|20708.84|20588.84|20707.53|20587.53|9
1639031990000|2021-12-09 06:39:50|20708.36|20588.36|20709.45|20589.45|20709.45|20589.45|20708.18|20588.18|9
1639032000000|2021-12-09 06:40:00|20709.59|20589.59|20712.62|20592.62|20712.62|20592.62|20709.59|20589.59|10
1639032010000|2021-12-09 06:40:10|20712.81|20592.81|20717|20597|20717.1|20597.1|20712.81|20592.81|10
1639032020000|2021-12-09 06:40:20|20717.1|20597.1|20720.46|20600.46|20720.46|20600.46|20717.1|20597.1|10
1639032030000|2021-12-09 06:40:30|20720.98|20600.98|20724.48|20604.48|20724.54|20604.54|20720.98|20600.98|10
1639032040000|2021-12-09 06:40:40|20725.2|20605.2|20726.18|20606.18|20726.75|20606.75|20725.2|20605.2|10
1639032050000|2021-12-09 06:40:50|20726.01|20606.01|20725.83|20605.83|20726.6|20606.6|20725.13|20605.13|10
1639032060000|2021-12-09 06:41:00|20725.72|20605.72|20725.34|20605.34|20725.72|20605.72|20725.2|20605.2|10
1639032070000|2021-12-09 06:41:10|20725.67|20605.67|20727.73|20607.73|20729.7|20609.7|20725.67|20605.67|10
1639032080000|2021-12-09 06:41:20|20728.39|20608.39|20734.63|20614.63|20734.63|20614.63|20728.39|20608.39|10
1639032090000|2021-12-09 06:41:30|20735.28|20615.28|20741.68|20621.68|20741.68|20621.68|20735.28|20615.28|10
1639032100000|2021-12-09 06:41:40|20741.62|20621.62|20744.41|20624.41|20744.41|20624.41|20741.62|20621.62|10
1639032110000|2021-12-09 06:41:50|20744.77|20624.77|20744.4|20624.4|20746.24|20626.24|20743.95|20623.95|10
1639032120000|2021-12-09 06:42:00|20745.46|20625.46|20742.33|20622.33|20745.46|20625.46|20742.33|20622.33|9
1639032130000|2021-12-09 06:42:10|20742.27|20622.27|20742.39|20622.39|20742.85|20622.85|20742.08|20622.08|8
1639032140000|2021-12-09 06:42:20|20742|20622|20743.1|20623.1|20744.29|20624.29|20742|20622|10
1639032150000|2021-12-09 06:42:30|20743.17|20623.17|20743.4|20623.4|20743.4|20623.4|20742.39|20622.39|10
1639032160000|2021-12-09 06:42:40|20743.33|20623.33|20741.3|20621.3|20744|20624|20740.67|20620.67|10
1639032170000|2021-12-09 06:42:50|20740.87|20620.87|20739.79|20619.79|20741.27|20621.27|20739.79|20619.79|10
1639032180000|2021-12-09 06:43:00|20739.67|20619.67|20738.75|20618.75|20739.67|20619.67|20738.75|20618.75|10
1639032190000|2021-12-09 06:43:10|20738.74|20618.74|20735.09|20615.09|20738.74|20618.74|20735.09|20615.09|10
1639032200000|2021-12-09 06:43:20|20734.54|20614.54|20734.04|20614.04|20735.09|20615.09|20733.64|20613.64|8
1639032210000|2021-12-09 06:43:30|20733.89|20613.89|20735.66|20615.66|20735.66|20615.66|20733.89|20613.89|10
1639032220000|2021-12-09 06:43:40|20735.27|20615.27|20735.29|20615.29|20735.29|20615.29|20733.56|20613.56|9
1639032230000|2021-12-09 06:43:50|20736|20616|20735.97|20615.97|20736.29|20616.29|20735.17|20615.17|9
1639032240000|2021-12-09 06:44:00|20735.94|20615.94|20735.13|20615.13|20736.17|20616.17|20734.73|20614.73|9
1639032250000|2021-12-09 06:44:10|20735.24|20615.24|20738.88|20618.88|20738.88|20618.88|20735.24|20615.24|10
1639032260000|2021-12-09 06:44:20|20739.89|20619.89|20740.66|20620.66|20740.85|20620.85|20739.74|20619.74|10
1639032270000|2021-12-09 06:44:30|20740.92|20620.92|20741.43|20621.43|20741.43|20621.43|20739.89|20619.89|10
1639032280000|2021-12-09 06:44:40|20741.46|20621.46|20743.83|20623.83|20743.83|20623.83|20741.46|20621.46|10
1639032290000|2021-12-09 06:44:50|20743.37|20623.37|20743.71|20623.71|20744|20624|20743.37|20623.37|10
1639032300000|2021-12-09 06:45:00|20743.85|20623.85|20745.46|20625.46|20745.46|20625.46|20743.65|20623.65|10
1639032310000|2021-12-09 06:45:10|20745.76|20625.76|20749.4|20629.4|20749.4|20629.4|20745.76|20625.76|10
1639032320000|2021-12-09 06:45:20|20750.73|20630.73|20752.04|20632.04|20752.7|20632.7|20750.73|20630.73|10
1639032330000|2021-12-09 06:45:30|20752.62|20632.62|20751.29|20631.29|20753.27|20633.27|20751.02|20631.02|10
1639032340000|2021-12-09 06:45:40|20751.19|20631.19|20753.29|20633.29|20753.29|20633.29|20751.19|20631.19|9
1639032350000|2021-12-09 06:45:50|20753.52|20633.52|20756.8|20636.8|20758.74|20638.74|20753.21|20633.21|8
1639032360000|2021-12-09 06:46:00|20756.91|20636.91|20751.64|20631.64|20756.91|20636.91|20751.64|20631.64|10
1639032370000|2021-12-09 06:46:10|20751.52|20631.52|20751.74|20631.74|20751.77|20631.77|20750.94|20630.94|10
1639032380000|2021-12-09 06:46:20|20751.9|20631.9|20753.49|20633.49|20753.49|20633.49|20751.23|20631.23|10
1639032390000|2021-12-09 06:46:30|20753.79|20633.79|20755.22|20635.22|20755.22|20635.22|20753.75|20633.75|10
1639032400000|2021-12-09 06:46:40|20755.35|20635.35|20756.13|20636.13|20756.2|20636.2|20755.35|20635.35|8
1639032410000|2021-12-09 06:46:50|20756.38|20636.38|20756.54|20636.54|20756.55|20636.55|20755.56|20635.56|10
1639032420000|2021-12-09 06:47:00|20756.19|20636.19|20757.59|20637.59|20757.65|20637.65|20756.02|20636.02|10
1639032430000|2021-12-09 06:47:10|20757.58|20637.58|20757.92|20637.92|20758.05|20638.05|20757.58|20637.58|7
1639032440000|2021-12-09 06:47:20|20758.13|20638.13|20759.17|20639.17|20759.24|20639.24|20758.09|20638.09|10
1639032450000|2021-12-09 06:47:30|20759.91|20639.91|20759.75|20639.75|20760.72|20640.72|20759.75|20639.75|9
1639032460000|2021-12-09 06:47:40|20759.33|20639.33|20766.88|20646.88|20766.88|20646.88|20759.23|20639.23|10
1639032470000|2021-12-09 06:47:50|20767.48|20647.48|20771.9|20651.9|20771.9|20651.9|20767.48|20647.48|9
1639032480000|2021-12-09 06:48:00|20771.44|20651.44|20770.42|20650.42|20771.44|20651.44|20769.83|20649.83|10
1639032490000|2021-12-09 06:48:10|20770.4|20650.4|20772.53|20652.53|20772.74|20652.74|20770.22|20650.22|10
1639032500000|2021-12-09 06:48:20|20772.89|20652.89|20775.64|20655.64|20775.64|20655.64|20772.89|20652.89|10
1639032510000|2021-12-09 06:48:30|20775.52|20655.52|20782.33|20662.33|20782.33|20662.33|20775.52|20655.52|10
1639032520000|2021-12-09 06:48:40|20782.49|20662.49|20789.96|20669.96|20789.96|20669.96|20782.49|20662.49|10
1639032530000|2021-12-09 06:48:50|20790.69|20670.69|20800.09|20680.09|20800.09|20680.09|20790.69|20670.69|10
1639032540000|2021-12-09 06:49:00|20801.41|20681.41|20803.68|20683.68|20803.92|20683.92|20801.41|20681.41|9
1639032550000|2021-12-09 06:49:10|20803.85|20683.85|20802.66|20682.66|20804.58|20684.58|20802.66|20682.66|10
1639032560000|2021-12-09 06:49:20|20803.13|20683.13|20802.61|20682.61|20803.64|20683.64|20801.7|20681.7|10
1639032570000|2021-12-09 06:49:30|20802.57|20682.57|20806.85|20686.85|20806.96|20686.96|20802.57|20682.57|9
1639032580000|2021-12-09 06:49:40|20806.99|20686.99|20804.24|20684.24|20807.53|20687.53|20804.07|20684.07|10
1639032590000|2021-12-09 06:49:50|20807.08|20687.08|20812.77|20692.77|20812.77|20692.77|20807.08|20687.08|9
1639032600000|2021-12-09 06:50:00|20813.21|20693.21|20812.9|20692.9|20813.29|20693.29|20812|20692|10
1639032610000|2021-12-09 06:50:10|20813.29|20693.29|20811.19|20691.19|20814.6|20694.6|20811.19|20691.19|10
1639032620000|2021-12-09 06:50:20|20811.14|20691.14|20809.01|20689.01|20811.14|20691.14|20809.01|20689.01|10
1639032630000|2021-12-09 06:50:30|20810.64|20690.64|20809.23|20689.23|20811.01|20691.01|20809.23|20689.23|9
1639032640000|2021-12-09 06:50:40|20808.81|20688.81|20800.29|20680.29|20808.81|20688.81|20800.29|20680.29|10
1639032650000|2021-12-09 06:50:50|20800.25|20680.25|20798|20678|20800.49|20680.49|20798|20678|10
1639032660000|2021-12-09 06:51:00|20798.2|20678.2|20797.97|20677.97|20798.46|20678.46|20797.37|20677.37|10
1639032670000|2021-12-09 06:51:10|20797.69|20677.69|20797.77|20677.77|20798.04|20678.04|20795.99|20675.99|9
1639032680000|2021-12-09 06:51:20|20798.47|20678.47|20799.79|20679.79|20799.79|20679.79|20798.45|20678.45|9
1639032690000|2021-12-09 06:51:30|20799.64|20679.64|20802.45|20682.45|20802.45|20682.45|20799.56|20679.56|9
1639032700000|2021-12-09 06:51:40|20803.5|20683.5|20803.72|20683.72|20804.54|20684.54|20803.45|20683.45|10
1639032710000|2021-12-09 06:51:50|20804.09|20684.09|20803.21|20683.21|20804.24|20684.24|20803.21|20683.21|10
1639032720000|2021-12-09 06:52:00|20803.37|20683.37|20803.83|20683.83|20804.19|20684.19|20802.95|20682.95|10
1639032730000|2021-12-09 06:52:10|20803.96|20683.96|20802.17|20682.17|20803.96|20683.96|20802.03|20682.03|9
1639032740000|2021-12-09 06:52:20|20801.65|20681.65|20798.93|20678.93|20801.65|20681.65|20798.74|20678.74|10
1639032750000|2021-12-09 06:52:30|20798.86|20678.86|20797.48|20677.48|20798.93|20678.93|20797.48|20677.48|10
1639032760000|2021-12-09 06:52:40|20797.08|20677.08|20792.73|20672.73|20797.08|20677.08|20792.73|20672.73|9
1639032770000|2021-12-09 06:52:50|20792.39|20672.39|20787.9|20667.9|20792.65|20672.65|20787.9|20667.9|10
1639032780000|2021-12-09 06:53:00|20787.06|20667.06|20785.42|20665.42|20787.06|20667.06|20785.42|20665.42|9
1639032790000|2021-12-09 06:53:10|20784.6|20664.6|20784.45|20664.45|20784.8|20664.8|20784.4|20664.4|9
1639032800000|2021-12-09 06:53:20|20784.48|20664.48|20783.4|20663.4|20784.48|20664.48|20783.28|20663.28|9
1639032810000|2021-12-09 06:53:30|20783.28|20663.28|20779.76|20659.76|20783.28|20663.28|20779.76|20659.76|10
1639032820000|2021-12-09 06:53:40|20779.19|20659.19|20773.01|20653.01|20779.3|20659.3|20773.01|20653.01|10
1639032830000|2021-12-09 06:53:50|20768.41|20648.41|20762.06|20642.06|20768.41|20648.41|20762.06|20642.06|10
1639032840000|2021-12-09 06:54:00|20762.29|20642.29|20760.7|20640.7|20762.82|20642.82|20760.52|20640.52|10
1639032850000|2021-12-09 06:54:10|20760.02|20640.02|20759.58|20639.58|20760.02|20640.02|20759.08|20639.08|5
1639032860000|2021-12-09 06:54:20|20754|20634|20751.23|20631.23|20754|20634|20751.03|20631.03|10
1639032870000|2021-12-09 06:54:30|20751.28|20631.28|20745.78|20625.78|20751.28|20631.28|20745.78|20625.78|10
1639032880000|2021-12-09 06:54:40|20745.11|20625.11|20743.04|20623.04|20745.11|20625.11|20743.04|20623.04|10
1639032890000|2021-12-09 06:54:50|20742.72|20622.72|20743.84|20623.84|20743.84|20623.84|20742.72|20622.72|8
1639032900000|2021-12-09 06:55:00|20743.85|20623.85|20743.45|20623.45|20744.76|20624.76|20743.45|20623.45|9
1639032910000|2021-12-09 06:55:10|20743.19|20623.19|20741.41|20621.41|20743.19|20623.19|20739.46|20619.46|10
1639032920000|2021-12-09 06:55:20|20741.45|20621.45|20738.92|20618.92|20741.45|20621.45|20738.92|20618.92|10
1639032930000|2021-12-09 06:55:30|20739.24|20619.24|20742.2|20622.2|20742.2|20622.2|20739.23|20619.23|10
1639032940000|2021-12-09 06:55:40|20742.08|20622.08|20745.59|20625.59|20745.59|20625.59|20741.37|20621.37|10
1639032950000|2021-12-09 06:55:50|20745.63|20625.63|20751.47|20631.47|20751.47|20631.47|20745.61|20625.61|9
1639032960000|2021-12-09 06:56:00|20752.47|20632.47|20754.83|20634.83|20754.83|20634.83|20752.47|20632.47|10
1639032970000|2021-12-09 06:56:10|20754.82|20634.82|20760.95|20640.95|20760.95|20640.95|20754.82|20634.82|10
1639032980000|2021-12-09 06:56:20|20764.97|20644.97|20766.86|20646.86|20766.86|20646.86|20764.16|20644.16|8
1639032990000|2021-12-09 06:56:30|20767.16|20647.16|20766.67|20646.67|20767.25|20647.25|20766.62|20646.62|8
1639033000000|2021-12-09 06:56:40|20766.71|20646.71|20769.69|20649.69|20769.69|20649.69|20766.71|20646.71|9
1639033010000|2021-12-09 06:56:50|20769.67|20649.67|20767.09|20647.09|20769.81|20649.81|20767.09|20647.09|10
1639033020000|2021-12-09 06:57:00|20767.17|20647.17|20766.62|20646.62|20767.71|20647.71|20766.62|20646.62|10
1639033030000|2021-12-09 06:57:10|20766.25|20646.25|20766.04|20646.04|20766.35|20646.35|20766.04|20646.04|10
1639033040000|2021-12-09 06:57:20|20766.03|20646.03|20766.55|20646.55|20766.66|20646.66|20765.67|20645.67|10
1639033050000|2021-12-09 06:57:30|20766.18|20646.18|20768.88|20648.88|20768.9|20648.9|20766.18|20646.18|10
1639033060000|2021-12-09 06:57:40|20768.98|20648.98|20768.76|20648.76|20769.13|20649.13|20768.74|20648.74|10
1639033070000|2021-12-09 06:57:50|20769.18|20649.18|20771.82|20651.82|20771.88|20651.88|20769.18|20649.18|9
1639033080000|2021-12-09 06:58:00|20771.88|20651.88|20772.61|20652.61|20772.61|20652.61|20771.22|20651.22|8
1639033090000|2021-12-09 06:58:10|20772.76|20652.76|20775.95|20655.95|20776.01|20656.01|20772.09|20652.09|10
1639033100000|2021-12-09 06:58:20|20776.72|20656.72|20779.61|20659.61|20779.61|20659.61|20776.72|20656.72|9
1639033110000|2021-12-09 06:58:30|20779.67|20659.67|20782.24|20662.24|20782.69|20662.69|20778.72|20658.72|10
1639033120000|2021-12-09 06:58:40|20782.38|20662.38|20782.78|20662.78|20782.82|20662.82|20782.06|20662.06|7
1639033130000|2021-12-09 06:58:50|20782.57|20662.57|20783.41|20663.41|20783.54|20663.54|20782.57|20662.57|9
1639033140000|2021-12-09 06:59:00|20782.55|20662.55|20780.54|20660.54|20782.62|20662.62|20780.54|20660.54|9
1639033150000|2021-12-09 06:59:10|20780.3|20660.3|20777.58|20657.58|20780.3|20660.3|20777.55|20657.55|10
1639033160000|2021-12-09 06:59:20|20777.26|20657.26|20775.55|20655.55|20777.76|20657.76|20775.55|20655.55|10
1639033170000|2021-12-09 06:59:30|20775.1|20655.1|20774.17|20654.17|20775.1|20655.1|20774.17|20654.17|8
1639033180000|2021-12-09 06:59:40|20774.25|20654.25|20773.39|20653.39|20774.25|20654.25|20773.39|20653.39|9
1639033190000|2021-12-09 06:59:50|20774.02|20654.02|20773.36|20653.36|20774.13|20654.13|20773.36|20653.36|9
1639033200000|2021-12-09 07:00:00|20773.37|20653.37|20774.8|20654.8|20775.78|20655.78|20773.37|20653.37|10
1639033210000|2021-12-09 07:00:10|20774.19|20654.19|20772.8|20652.8|20774.53|20654.53|20772.8|20652.8|10
1639033220000|2021-12-09 07:00:20|20774.27|20654.27|20778.75|20658.75|20778.75|20658.75|20774.27|20654.27|9
1639033230000|2021-12-09 07:00:30|20778.95|20658.95|20781.05|20661.05|20781.05|20661.05|20778.95|20658.95|7
1639033240000|2021-12-09 07:00:40|20780.9|20660.9|20781.44|20661.44|20781.44|20661.44|20779.59|20659.59|9
1639033250000|2021-12-09 07:00:50|20781.1|20661.1|20779.13|20659.13|20781.79|20661.79|20779.13|20659.13|10
1639033260000|2021-12-09 07:01:00|20778.19|20658.19|20777.24|20657.24|20779.04|20659.04|20777.24|20657.24|8
1639033270000|2021-12-09 07:01:10|20777.12|20657.12|20772.65|20652.65|20777.12|20657.12|20772.65|20652.65|10
1639033280000|2021-12-09 07:01:20|20772.21|20652.21|20769.1|20649.1|20772.21|20652.21|20769.1|20649.1|10
1639033290000|2021-12-09 07:01:30|20768.68|20648.68|20763.54|20643.54|20768.68|20648.68|20763.54|20643.54|10
1639033300000|2021-12-09 07:01:40|20762.49|20642.49|20760.5|20640.5|20762.53|20642.53|20760.5|20640.5|10
1639033310000|2021-12-09 07:01:50|20759.28|20639.28|20754.06|20634.06|20759.28|20639.28|20754.06|20634.06|10
1639033320000|2021-12-09 07:02:00|20752.66|20632.66|20749.63|20629.63|20752.66|20632.66|20748.99|20628.99|9
1639033330000|2021-12-09 07:02:10|20750.67|20630.67|20752.8|20632.8|20753.11|20633.11|20750.67|20630.67|8
1639033340000|2021-12-09 07:02:20|20749.91|20629.91|20751.65|20631.65|20751.65|20631.65|20749.91|20629.91|10
1639033350000|2021-12-09 07:02:30|20751.66|20631.66|20752.64|20632.64|20752.64|20632.64|20751.31|20631.31|10
1639033360000|2021-12-09 07:02:40|20753.32|20633.32|20751.43|20631.43|20753.67|20633.67|20750.88|20630.88|10
1639033370000|2021-12-09 07:02:50|20751.39|20631.39|20747.15|20627.15|20751.39|20631.39|20747.15|20627.15|9
1639033380000|2021-12-09 07:03:00|20746.65|20626.65|20744.73|20624.73|20746.65|20626.65|20744.73|20624.73|10
1639033390000|2021-12-09 07:03:10|20744.89|20624.89|20745.01|20625.01|20745.07|20625.07|20744.58|20624.58|9
1639033400000|2021-12-09 07:03:20|20744.94|20624.94|20742.34|20622.34|20745.04|20625.04|20742.34|20622.34|10
1639033410000|2021-12-09 07:03:30|20741.75|20621.75|20738.23|20618.23|20741.75|20621.75|20738.23|20618.23|10
1639033420000|2021-12-09 07:03:40|20737.42|20617.42|20737.19|20617.19|20737.42|20617.42|20734.54|20614.54|10
1639033430000|2021-12-09 07:03:50|20738.45|20618.45|20742.74|20622.74|20742.77|20622.77|20738.45|20618.45|10
1639033440000|2021-12-09 07:04:00|20742.65|20622.65|20741.89|20621.89|20743.16|20623.16|20741.84|20621.84|9
1639033450000|2021-12-09 07:04:10|20742.38|20622.38|20743.51|20623.51|20743.51|20623.51|20742.38|20622.38|10
1639033460000|2021-12-09 07:04:20|20743.62|20623.62|20742.93|20622.93|20743.63|20623.63|20742.67|20622.67|10
1639033470000|2021-12-09 07:04:30|20742.89|20622.89|20742.77|20622.77|20744.1|20624.1|20742.77|20622.77|10
1639033480000|2021-12-09 07:04:40|20742.05|20622.05|20737.92|20617.92|20742.05|20622.05|20737.92|20617.92|10
1639033490000|2021-12-09 07:04:50|20738.14|20618.14|20736.72|20616.72|20738.14|20618.14|20736.72|20616.72|9
1639033500000|2021-12-09 07:05:00|20736.31|20616.31|20737.38|20617.38|20737.38|20617.38|20736.19|20616.19|9
1639033510000|2021-12-09 07:05:10|20737.22|20617.22|20737.18|20617.18|20737.34|20617.34|20736.24|20616.24|9
1639033520000|2021-12-09 07:05:20|20738|20618|20738.37|20618.37|20738.61|20618.61|20737.97|20617.97|9
1639033530000|2021-12-09 07:05:30|20738.32|20618.32|20736.39|20616.39|20739.01|20619.01|20735.27|20615.27|10
1639033540000|2021-12-09 07:05:40|20735.9|20615.9|20735.95|20615.95|20736.87|20616.87|20735.69|20615.69|10
1639033550000|2021-12-09 07:05:50|20735.23|20615.23|20732.98|20612.98|20735.23|20615.23|20732.86|20612.86|10
1639033560000|2021-12-09 07:06:00|20732.76|20612.76|20731.54|20611.54|20733|20613|20731.54|20611.54|10
1639033570000|2021-12-09 07:06:10|20731.23|20611.23|20725.22|20605.22|20731.23|20611.23|20725.22|20605.22|10
1639033580000|2021-12-09 07:06:20|20724.93|20604.93|20716.34|20596.34|20724.93|20604.93|20716.34|20596.34|10
1639033590000|2021-12-09 07:06:30|20715.76|20595.76|20712.35|20592.35|20715.76|20595.76|20710.78|20590.78|10
1639033600000|2021-12-09 07:06:40|20714.02|20594.02|20660.79|20540.79|20716.9|20596.9|20660.79|20540.79|10
1639033610000|2021-12-09 07:06:50|20661.6|20541.6|20665.36|20545.36|20665.36|20545.36|20658.8|20538.8|10
1639033620000|2021-12-09 07:07:00|20664.97|20544.97|20667.83|20547.83|20667.83|20547.83|20664.1|20544.1|10
1639033630000|2021-12-09 07:07:10|20668.3|20548.3|20659.89|20539.89|20669.1|20549.1|20659.89|20539.89|10
1639033640000|2021-12-09 07:07:20|20659.47|20539.47|20651.52|20531.52|20659.47|20539.47|20649.58|20529.58|10
1639033650000|2021-12-09 07:07:30|20643.95|20523.95|20618.17|20498.17|20643.95|20523.95|20618.17|20498.17|10
1639033660000|2021-12-09 07:07:40|20617.46|20497.46|20614.69|20494.69|20620|20500|20612.22|20492.22|10
1639033670000|2021-12-09 07:07:50|20614.72|20494.72|20626.75|20506.75|20626.75|20506.75|20613.96|20493.96|10
1639033680000|2021-12-09 07:08:00|20629.06|20509.06|20628.88|20508.88|20631.45|20511.45|20628.88|20508.88|10
1639033690000|2021-12-09 07:08:10|20629.62|20509.62|20631.77|20511.77|20631.94|20511.94|20629.12|20509.12|10
1639033700000|2021-12-09 07:08:20|20630.83|20510.83|20624.79|20504.79|20630.83|20510.83|20624.79|20504.79|10
1639033710000|2021-12-09 07:08:30|20623.51|20503.51|20618.22|20498.22|20623.9|20503.9|20617.66|20497.66|10
1639033720000|2021-12-09 07:08:40|20617.85|20497.85|20625.1|20505.1|20625.1|20505.1|20617.85|20497.85|10
1639033730000|2021-12-09 07:08:50|20623.86|20503.86|20628.22|20508.22|20628.22|20508.22|20623.86|20503.86|10
1639033740000|2021-12-09 07:09:00|20627.95|20507.95|20640.23|20520.23|20640.23|20520.23|20627.95|20507.95|10
1639033750000|2021-12-09 07:09:10|20641.72|20521.72|20643.92|20523.92|20643.92|20523.92|20641.72|20521.72|9
1639033760000|2021-12-09 07:09:20|20644.43|20524.43|20640.53|20520.53|20645.22|20525.22|20640.53|20520.53|10
1639033770000|2021-12-09 07:09:30|20638.66|20518.66|20634.94|20514.94|20638.66|20518.66|20634.27|20514.27|10
1639033780000|2021-12-09 07:09:40|20634.75|20514.75|20632.99|20512.99|20634.75|20514.75|20632.99|20512.99|10
1639033790000|2021-12-09 07:09:50|20633.75|20513.75|20633.9|20513.9|20633.9|20513.9|20632.44|20512.44|10
1639033800000|2021-12-09 07:10:00|20635.3|20515.3|20630.21|20510.21|20635.3|20515.3|20630.21|20510.21|10
1639033810000|2021-12-09 07:10:10|20627.8|20507.8|20622.34|20502.34|20627.8|20507.8|20622.03|20502.03|10
1639033820000|2021-12-09 07:10:20|20621.74|20501.74|20618.54|20498.54|20621.74|20501.74|20618.54|20498.54|10
1639033830000|2021-12-09 07:10:30|20618.15|20498.15|20612.91|20492.91|20618.15|20498.15|20612.91|20492.91|10
1639033840000|2021-12-09 07:10:40|20612.69|20492.69|20611.92|20491.92|20612.69|20492.69|20611.06|20491.06|10
1639033850000|2021-12-09 07:10:50|20612.18|20492.18|20611.76|20491.76|20612.74|20492.74|20611.56|20491.56|10
1639033860000|2021-12-09 07:11:00|20611.71|20491.71|20612.36|20492.36|20612.36|20492.36|20611.23|20491.23|9
1639033870000|2021-12-09 07:11:10|20612.64|20492.64|20608.25|20488.25|20612.64|20492.64|20607.26|20487.26|10
1639033880000|2021-12-09 07:11:20|20608.21|20488.21|20607.98|20487.98|20608.21|20488.21|20606.68|20486.68|10
1639033890000|2021-12-09 07:11:30|20607.88|20487.88|20606.88|20486.88|20607.88|20487.88|20605.62|20485.62|10
1639033900000|2021-12-09 07:11:40|20606.16|20486.16|20606.33|20486.33|20607.64|20487.64|20605.64|20485.64|10
1639033910000|2021-12-09 07:11:50|20606.44|20486.44|20610.7|20490.7|20610.91|20490.91|20606.44|20486.44|10
1639033920000|2021-12-09 07:12:00|20611.12|20491.12|20613.69|20493.69|20613.69|20493.69|20609.89|20489.89|10
1639033930000|2021-12-09 07:12:10|20615.27|20495.27|20619.97|20499.97|20619.97|20499.97|20615.27|20495.27|9
1639033940000|2021-12-09 07:12:20|20620.34|20500.34|20625.6|20505.6|20625.6|20505.6|20620.34|20500.34|10
1639033950000|2021-12-09 07:12:30|20625.85|20505.85|20628.25|20508.25|20630.28|20510.28|20625.85|20505.85|10
1639033960000|2021-12-09 07:12:40|20627.74|20507.74|20624.34|20504.34|20627.74|20507.74|20624.22|20504.22|10
1639033970000|2021-12-09 07:12:50|20625.14|20505.14|20621.65|20501.65|20625.14|20505.14|20621.65|20501.65|9
1639033980000|2021-12-09 07:13:00|20619.86|20499.86|20616.19|20496.19|20619.86|20499.86|20616.19|20496.19|10
1639033990000|2021-12-09 07:13:10|20615.07|20495.07|20611.14|20491.14|20615.07|20495.07|20610.72|20490.72|9
1639034000000|2021-12-09 07:13:20|20611.31|20491.31|20611.63|20491.63|20612.74|20492.74|20611.31|20491.31|10
1639034010000|2021-12-09 07:13:30|20611.59|20491.59|20610.2|20490.2|20611.59|20491.59|20609.9|20489.9|9
1639034020000|2021-12-09 07:13:40|20610.29|20490.29|20609.04|20489.04|20610.65|20490.65|20609.01|20489.01|9
1639034030000|2021-12-09 07:13:50|20608.94|20488.94|20610.69|20490.69|20610.78|20490.78|20608.85|20488.85|10
1639034040000|2021-12-09 07:14:00|20612.43|20492.43|20614.95|20494.95|20615.04|20495.04|20612.43|20492.43|10
1639034050000|2021-12-09 07:14:10|20614.79|20494.79|20617.77|20497.77|20617.77|20497.77|20614.79|20494.79|10
1639034060000|2021-12-09 07:14:20|20617.48|20497.48|20618.78|20498.78|20618.78|20498.78|20616.15|20496.15|10
1639034070000|2021-12-09 07:14:30|20618.99|20498.99|20622.34|20502.34|20622.34|20502.34|20618.99|20498.99|10
1639034080000|2021-12-09 07:14:40|20623.3|20503.3|20624.88|20504.88|20624.88|20504.88|20622.78|20502.78|9
1639034090000|2021-12-09 07:14:50|20627.13|20507.13|20632.9|20512.9|20632.9|20512.9|20627.13|20507.13|10
1639034100000|2021-12-09 07:15:00|20634.37|20514.37|20636.72|20516.72|20636.72|20516.72|20634.28|20514.28|10
1639034110000|2021-12-09 07:15:10|20637.1|20517.1|20641.46|20521.46|20641.46|20521.46|20637.1|20517.1|9
1639034120000|2021-12-09 07:15:20|20641.86|20521.86|20646.72|20526.72|20646.72|20526.72|20641.86|20521.86|10
1639034130000|2021-12-09 07:15:30|20646.8|20526.8|20646.98|20526.98|20647.81|20527.81|20646.57|20526.57|9
1639034140000|2021-12-09 07:15:40|20646.56|20526.56|20647.63|20527.63|20648.15|20528.15|20646.56|20526.56|10
1639034150000|2021-12-09 07:15:50|20647.49|20527.49|20650.38|20530.38|20650.38|20530.38|20647.49|20527.49|10
1639034160000|2021-12-09 07:16:00|20650.79|20530.79|20651.85|20531.85|20651.85|20531.85|20650.58|20530.58|10
1639034170000|2021-12-09 07:16:10|20652.94|20532.94|20656.59|20536.59|20657.02|20537.02|20652.94|20532.94|10
1639034180000|2021-12-09 07:16:20|20656.75|20536.75|20659.12|20539.12|20659.12|20539.12|20656.75|20536.75|10
1639034190000|2021-12-09 07:16:30|20659.13|20539.13|20665.43|20545.43|20665.43|20545.43|20658.96|20538.96|10
1639034200000|2021-12-09 07:16:40|20667.34|20547.34|20671.26|20551.26|20671.26|20551.26|20667.34|20547.34|10
1639034210000|2021-12-09 07:16:50|20671.65|20551.65|20676.12|20556.12|20676.12|20556.12|20671.65|20551.65|10
1639034220000|2021-12-09 07:17:00|20675.99|20555.99|20675.2|20555.2|20675.99|20555.99|20673.73|20553.73|10
1639034230000|2021-12-09 07:17:10|20674.9|20554.9|20675.88|20555.88|20676.54|20556.54|20674.84|20554.84|10
1639034240000|2021-12-09 07:17:20|20675.9|20555.9|20676.91|20556.91|20678.83|20558.83|20675.9|20555.9|10
1639034250000|2021-12-09 07:17:30|20676.82|20556.82|20680.67|20560.67|20681.25|20561.25|20676.82|20556.82|10
1639034260000|2021-12-09 07:17:40|20680.99|20560.99|20681.55|20561.55|20682.26|20562.26|20680.99|20560.99|10
1639034270000|2021-12-09 07:17:50|20682.54|20562.54|20683.08|20563.08|20683.08|20563.08|20681.81|20561.81|10
1639034280000|2021-12-09 07:18:00|20683.12|20563.12|20684.77|20564.77|20686.42|20566.42|20683.07|20563.07|10
1639034290000|2021-12-09 07:18:10|20685.04|20565.04|20685.36|20565.36|20687.61|20567.61|20684.64|20564.64|10
1639034300000|2021-12-09 07:18:20|20684.78|20564.78|20684.84|20564.84|20684.84|20564.84|20683.86|20563.86|10
1639034310000|2021-12-09 07:18:30|20685.19|20565.19|20686.53|20566.53|20687.4|20567.4|20685.19|20565.19|10
1639034320000|2021-12-09 07:18:40|20687.19|20567.19|20687.56|20567.56|20688.43|20568.43|20686.79|20566.79|9
1639034330000|2021-12-09 07:18:50|20687.57|20567.57|20687.69|20567.69|20687.91|20567.91|20686.67|20566.67|10
1639034340000|2021-12-09 07:19:00|20688|20568|20688.97|20568.97|20689.52|20569.52|20687.88|20567.88|10
1639034350000|2021-12-09 07:19:10|20689.01|20569.01|20691.76|20571.76|20691.91|20571.91|20689.01|20569.01|9
1639034360000|2021-12-09 07:19:20|20691.12|20571.12|20691.48|20571.48|20693.5|20573.5|20691.12|20571.12|10
1639034370000|2021-12-09 07:19:30|20691.39|20571.39|20691.36|20571.36|20692.04|20572.04|20691.18|20571.18|10
1639034380000|2021-12-09 07:19:40|20691.89|20571.89|20694.02|20574.02|20694.1|20574.1|20691.54|20571.54|10
1639034390000|2021-12-09 07:19:50|20694.62|20574.62|20696.08|20576.08|20696.61|20576.61|20694.62|20574.62|9
1639034400000|2021-12-09 07:20:00|20696.29|20576.29|20695.36|20575.36|20696.86|20576.86|20695.22|20575.22|7
1639034410000|2021-12-09 07:20:10|20695.32|20575.32|20692.44|20572.44|20695.32|20575.32|20692.44|20572.44|10
1639034420000|2021-12-09 07:20:20|20692.51|20572.51|20692.35|20572.35|20692.71|20572.71|20691.84|20571.84|9
1639034430000|2021-12-09 07:20:30|20692.16|20572.16|20688.39|20568.39|20692.16|20572.16|20688.39|20568.39|10
1639034440000|2021-12-09 07:20:40|20687.84|20567.84|20687.87|20567.87|20688.19|20568.19|20687.53|20567.53|10
1639034450000|2021-12-09 07:20:50|20687.95|20567.95|20685.03|20565.03|20687.95|20567.95|20685.03|20565.03|10
1639034460000|2021-12-09 07:21:00|20685.01|20565.01|20684.58|20564.58|20685.01|20565.01|20684.58|20564.58|10
1639034470000|2021-12-09 07:21:10|20684.49|20564.49|20683.26|20563.26|20685.68|20565.68|20683.26|20563.26|10
1639034480000|2021-12-09 07:21:20|20682.76|20562.76|20679.44|20559.44|20682.93|20562.93|20679.44|20559.44|10
1639034490000|2021-12-09 07:21:30|20677.97|20557.97|20675.2|20555.2|20677.97|20557.97|20675.19|20555.19|10
1639034500000|2021-12-09 07:21:40|20676|20556|20679.97|20559.97|20679.97|20559.97|20676|20556|10
1639034510000|2021-12-09 07:21:50|20680.09|20560.09|20684.32|20564.32|20684.33|20564.33|20680.09|20560.09|10
1639034520000|2021-12-09 07:22:00|20685.01|20565.01|20686.39|20566.39|20686.5|20566.5|20685.01|20565.01|8
1639034530000|2021-12-09 07:22:10|20687.59|20567.59|20688.47|20568.47|20688.51|20568.51|20687.05|20567.05|9
1639034540000|2021-12-09 07:22:20|20688.06|20568.06|20691.56|20571.56|20692.39|20572.39|20688.06|20568.06|9
1639034550000|2021-12-09 07:22:30|20693.24|20573.24|20694.86|20574.86|20694.86|20574.86|20692.15|20572.15|10
1639034560000|2021-12-09 07:22:40|20695.6|20575.6|20701.51|20581.51|20701.51|20581.51|20695.6|20575.6|10
1639034570000|2021-12-09 07:22:50|20702.06|20582.06|20702.24|20582.24|20704.24|20584.24|20702.06|20582.06|10
1639034580000|2021-12-09 07:23:00|20704.36|20584.36|20705.82|20585.82|20705.82|20585.82|20704.36|20584.36|10
1639034590000|2021-12-09 07:23:10|20706.17|20586.17|20712.93|20592.93|20712.93|20592.93|20706.17|20586.17|10
1639034600000|2021-12-09 07:23:20|20713.28|20593.28|20715.08|20595.08|20715.16|20595.16|20713.28|20593.28|10
1639034610000|2021-12-09 07:23:30|20716.38|20596.38|20720.05|20600.05|20720.05|20600.05|20716.38|20596.38|10
1639034620000|2021-12-09 07:23:40|20719.88|20599.88|20720.29|20600.29|20720.57|20600.57|20719.88|20599.88|10
1639034630000|2021-12-09 07:23:50|20720.35|20600.35|20719.88|20599.88|20720.39|20600.39|20719.87|20599.87|10
1639034640000|2021-12-09 07:24:00|20718.97|20598.97|20718.03|20598.03|20719.21|20599.21|20718.03|20598.03|10
1639034650000|2021-12-09 07:24:10|20717.71|20597.71|20718.57|20598.57|20718.64|20598.64|20717.18|20597.18|9
1639034660000|2021-12-09 07:24:20|20719.85|20599.85|20723.44|20603.44|20723.44|20603.44|20719.85|20599.85|9
1639034670000|2021-12-09 07:24:30|20723.7|20603.7|20725.98|20605.98|20726.29|20606.29|20723.7|20603.7|10
1639034680000|2021-12-09 07:24:40|20725.75|20605.75|20726.18|20606.18|20726.18|20606.18|20725.43|20605.43|9
1639034690000|2021-12-09 07:24:50|20725.35|20605.35|20726.39|20606.39|20726.82|20606.82|20725.35|20605.35|9
1639034700000|2021-12-09 07:25:00|20726.33|20606.33|20726.19|20606.19|20727.35|20607.35|20726.11|20606.11|10
1639034710000|2021-12-09 07:25:10|20726.07|20606.07|20724.2|20604.2|20726.07|20606.07|20724.2|20604.2|9
1639034720000|2021-12-09 07:25:20|20724.22|20604.22|20724.59|20604.59|20724.59|20604.59|20723.67|20603.67|10
1639034730000|2021-12-09 07:25:30|20725.56|20605.56|20725.1|20605.1|20725.81|20605.81|20725.1|20605.1|10
1639034740000|2021-12-09 07:25:40|20725.43|20605.43|20734.18|20614.18|20734.18|20614.18|20725.43|20605.43|10
1639034750000|2021-12-09 07:25:50|20735.43|20615.43|20741.24|20621.24|20741.63|20621.63|20735.43|20615.43|10
1639034760000|2021-12-09 07:26:00|20741.47|20621.47|20742.74|20622.74|20743.6|20623.6|20741.47|20621.47|9
1639034770000|2021-12-09 07:26:10|20743.15|20623.15|20743.86|20623.86|20747.18|20627.18|20743|20623|9
1639034780000|2021-12-09 07:26:20|20743.01|20623.01|20738.83|20618.83|20744.27|20624.27|20738.83|20618.83|9
1639034790000|2021-12-09 07:26:30|20737.32|20617.32|20733.39|20613.39|20737.32|20617.32|20732.21|20612.21|10
1639034800000|2021-12-09 07:26:40|20733.42|20613.42|20732.7|20612.7|20733.53|20613.53|20732.36|20612.36|9
1639034810000|2021-12-09 07:26:50|20732.65|20612.65|20732.29|20612.29|20733.32|20613.32|20732.29|20612.29|10
1639034820000|2021-12-09 07:27:00|20732.08|20612.08|20732.02|20612.02|20733.69|20613.69|20732.02|20612.02|9
1639034830000|2021-12-09 07:27:10|20731.72|20611.72|20731.43|20611.43|20731.72|20611.72|20731.06|20611.06|9
1639034840000|2021-12-09 07:27:20|20731.63|20611.63|20731.78|20611.78|20732.22|20612.22|20731.63|20611.63|7
1639034850000|2021-12-09 07:27:30|20731.55|20611.55|20727.55|20607.55|20731.55|20611.55|20727.55|20607.55|9
1639034860000|2021-12-09 07:27:40|20727.37|20607.37|20727.23|20607.23|20727.59|20607.59|20726.5|20606.5|10
1639034870000|2021-12-09 07:27:50|20727.16|20607.16|20728.62|20608.62|20728.95|20608.95|20726.89|20606.89|10
1639034880000|2021-12-09 07:28:00|20728.93|20608.93|20726.08|20606.08|20729.22|20609.22|20726.08|20606.08|8
1639034890000|2021-12-09 07:28:10|20725.33|20605.33|20722.99|20602.99|20725.33|20605.33|20722.99|20602.99|9
1639034900000|2021-12-09 07:28:20|20722.73|20602.73|20721.23|20601.23|20722.73|20602.73|20721.23|20601.23|10
1639034910000|2021-12-09 07:28:30|20721.4|20601.4|20715.19|20595.19|20721.4|20601.4|20715.05|20595.05|9
1639034920000|2021-12-09 07:28:40|20713.95|20593.95|20713.34|20593.34|20714.08|20594.08|20713.34|20593.34|8
1639034930000|2021-12-09 07:28:50|20713.49|20593.49|20714.68|20594.68|20714.77|20594.77|20713.37|20593.37|9
1639034940000|2021-12-09 07:29:00|20714.86|20594.86|20713.44|20593.44|20714.86|20594.86|20713.08|20593.08|10
1639034950000|2021-12-09 07:29:10|20713.9|20593.9|20714.99|20594.99|20715.43|20595.43|20713.9|20593.9|10
1639034960000|2021-12-09 07:29:20|20714.49|20594.49|20712.56|20592.56|20714.49|20594.49|20712.56|20592.56|10
1639034970000|2021-12-09 07:29:30|20712.59|20592.59|20711.29|20591.29|20712.59|20592.59|20711.29|20591.29|9
1639034980000|2021-12-09 07:29:40|20711.71|20591.71|20711.58|20591.58|20711.81|20591.81|20709.86|20589.86|10
1639034990000|2021-12-09 07:29:50|20710.91|20590.91|20710.39|20590.39|20711.49|20591.49|20710.25|20590.25|9
1639035000000|2021-12-09 07:30:00|20710.08|20590.08|20711.08|20591.08|20711.08|20591.08|20710.08|20590.08|10
1639035010000|2021-12-09 07:30:10|20710.93|20590.93|20711.12|20591.12|20711.28|20591.28|20709.9|20589.9|10
1639035020000|2021-12-09 07:30:20|20710.86|20590.86|20714.22|20594.22|20714.22|20594.22|20710.86|20590.86|10
1639035030000|2021-12-09 07:30:30|20714.83|20594.83|20721.39|20601.39|20721.39|20601.39|20714.76|20594.76|10
1639035040000|2021-12-09 07:30:40|20722.67|20602.67|20732.24|20612.24|20732.24|20612.24|20722.49|20602.49|10
1639035050000|2021-12-09 07:30:50|20732.42|20612.42|20746.93|20626.93|20746.93|20626.93|20732.42|20612.42|10
1639035060000|2021-12-09 07:31:00|20749.61|20629.61|20762.36|20642.36|20762.5|20642.5|20749.61|20629.61|10
1639035070000|2021-12-09 07:31:10|20761.31|20641.31|20771.47|20651.47|20771.47|20651.47|20761.31|20641.31|10
1639035080000|2021-12-09 07:31:20|20773.6|20653.6|20822.19|20702.19|20822.19|20702.19|20773.6|20653.6|10
1639035090000|2021-12-09 07:31:30|20833.08|20713.08|20911.14|20791.14|20911.14|20791.14|20833.08|20713.08|10
1639035100000|2021-12-09 07:31:40|20906.68|20786.68|20903.84|20783.84|20906.68|20786.68|20890.66|20770.66|10
1639035110000|2021-12-09 07:31:50|20907.23|20787.23|20914.82|20794.82|20915.2|20795.2|20904.75|20784.75|10
1639035120000|2021-12-09 07:32:00|20916.02|20796.02|20904.43|20784.43|20916.02|20796.02|20903.4|20783.4|10
1639035130000|2021-12-09 07:32:10|20903.03|20783.03|20895.41|20775.41|20903.78|20783.78|20895.41|20775.41|10
1639035140000|2021-12-09 07:32:20|20895.2|20775.2|20896.53|20776.53|20896.53|20776.53|20889.76|20769.76|10
1639035150000|2021-12-09 07:32:30|20900.76|20780.76|20930.83|20810.83|20930.83|20810.83|20900.76|20780.76|10
1639035160000|2021-12-09 07:32:40|20939.91|20819.91|20941.61|20821.61|20945.49|20825.49|20939.91|20819.91|10
1639035170000|2021-12-09 07:32:50|20940.53|20820.53|20931.13|20811.13|20940.53|20820.53|20930.17|20810.17|10
1639035180000|2021-12-09 07:33:00|20931.37|20811.37|20917.71|20797.71|20931.37|20811.37|20917.71|20797.71|10
1639035190000|2021-12-09 07:33:10|20919.98|20799.98|20920.79|20800.79|20920.79|20800.79|20918.18|20798.18|10
1639035200000|2021-12-09 07:33:20|20921.34|20801.34|20921.98|20801.98|20922.12|20802.12|20920.81|20800.81|10
1639035210000|2021-12-09 07:33:30|20922.61|20802.61|20922.51|20802.51|20923.2|20803.2|20920.65|20800.65|10
1639035220000|2021-12-09 07:33:40|20919.4|20799.4|20915.12|20795.12|20919.4|20799.4|20914.61|20794.61|10
1639035230000|2021-12-09 07:33:50|20913.78|20793.78|20909.93|20789.93|20913.78|20793.78|20909.93|20789.93|10
1639035240000|2021-12-09 07:34:00|20910.19|20790.19|20910.69|20790.69|20911.65|20791.65|20909.93|20789.93|9
1639035250000|2021-12-09 07:34:10|20909.26|20789.26|20905.08|20785.08|20909.26|20789.26|20905.08|20785.08|9
1639035260000|2021-12-09 07:34:20|20903.42|20783.42|20900.1|20780.1|20903.58|20783.58|20898.98|20778.98|10
1639035270000|2021-12-09 07:34:30|20900.38|20780.38|20896.36|20776.36|20900.9|20780.9|20896.36|20776.36|10
1639035280000|2021-12-09 07:34:40|20894.53|20774.53|20888.83|20768.83|20894.53|20774.53|20888.62|20768.62|10
1639035290000|2021-12-09 07:34:50|20888.62|20768.62|20886.24|20766.24|20888.62|20768.62|20886.24|20766.24|10
1639035300000|2021-12-09 07:35:00|20885.69|20765.69|20884.17|20764.17|20885.69|20765.69|20884.17|20764.17|10
1639035310000|2021-12-09 07:35:10|20882.91|20762.91|20880.25|20760.25|20883.27|20763.27|20880.25|20760.25|10
1639035320000|2021-12-09 07:35:20|20878.78|20758.78|20872.19|20752.19|20878.78|20758.78|20872.19|20752.19|10
1639035330000|2021-12-09 07:35:30|20870.98|20750.98|20866.63|20746.63|20870.98|20750.98|20866.34|20746.34|10
1639035340000|2021-12-09 07:35:40|20865.25|20745.25|20859.6|20739.6|20866.15|20746.15|20859.6|20739.6|10
1639035350000|2021-12-09 07:35:50|20857.84|20737.84|20848.26|20728.26|20857.84|20737.84|20848.26|20728.26|10
1639035360000|2021-12-09 07:36:00|20847.68|20727.68|20844.03|20724.03|20847.68|20727.68|20843.96|20723.96|10
1639035370000|2021-12-09 07:36:10|20843.8|20723.8|20839.65|20719.65|20843.8|20723.8|20839.65|20719.65|10
1639035380000|2021-12-09 07:36:20|20838.39|20718.39|20824.62|20704.62|20838.39|20718.39|20824.53|20704.53|9
1639035390000|2021-12-09 07:36:30|20825.26|20705.26|20825.99|20705.99|20826.23|20706.23|20824.55|20704.55|10
1639035400000|2021-12-09 07:36:40|20826.43|20706.43|20826.51|20706.51|20826.86|20706.86|20825.84|20705.84|10
1639035410000|2021-12-09 07:36:50|20827.01|20707.01|20828.29|20708.29|20828.75|20708.75|20827.01|20707.01|10
1639035420000|2021-12-09 07:37:00|20828.25|20708.25|20829.6|20709.6|20829.6|20709.6|20827.32|20707.32|10
1639035430000|2021-12-09 07:37:10|20829.95|20709.95|20831.94|20711.94|20832.53|20712.53|20829.95|20709.95|10
1639035440000|2021-12-09 07:37:20|20831.09|20711.09|20831.19|20711.19|20831.57|20711.57|20830.25|20710.25|10
1639035450000|2021-12-09 07:37:30|20830.97|20710.97|20830.61|20710.61|20831.43|20711.43|20830.45|20710.45|10
1639035460000|2021-12-09 07:37:40|20831.55|20711.55|20835.62|20715.62|20835.79|20715.79|20830.47|20710.47|10
1639035470000|2021-12-09 07:37:50|20835.8|20715.8|20842.15|20722.15|20843.33|20723.33|20835.8|20715.8|10
1639035480000|2021-12-09 07:38:00|20843.2|20723.2|20850.59|20730.59|20850.8|20730.8|20843.2|20723.2|10
1639035490000|2021-12-09 07:38:10|20850.73|20730.73|20858.61|20738.61|20859.24|20739.24|20850.73|20730.73|9
1639035500000|2021-12-09 07:38:20|20857.41|20737.41|20854.57|20734.57|20857.41|20737.41|20851.14|20731.14|10
1639035510000|2021-12-09 07:38:30|20852.2|20732.2|20843.76|20723.76|20852.2|20732.2|20842.48|20722.48|10
1639035520000|2021-12-09 07:38:40|20846.09|20726.09|20846.02|20726.02|20846.98|20726.98|20845.08|20725.08|10
1639035530000|2021-12-09 07:38:50|20846.18|20726.18|20853.42|20733.42|20853.42|20733.42|20846.18|20726.18|10
1639035540000|2021-12-09 07:39:00|20853.67|20733.67|20859.1|20739.1|20859.1|20739.1|20853.67|20733.67|10
1639035550000|2021-12-09 07:39:10|20858.83|20738.83|20864.24|20744.24|20864.3|20744.3|20858.83|20738.83|10
1639035560000|2021-12-09 07:39:20|20866.69|20746.69|20865.32|20745.32|20868.08|20748.08|20865.19|20745.19|10
1639035570000|2021-12-09 07:39:30|20865.35|20745.35|20871.98|20751.98|20872.24|20752.24|20865.35|20745.35|10
1639035580000|2021-12-09 07:39:40|20872.75|20752.75|20883.05|20763.05|20883.05|20763.05|20872.61|20752.61|10
1639035590000|2021-12-09 07:39:50|20882.66|20762.66|20885.21|20765.21|20885.5|20765.5|20882.66|20762.66|10
1639035600000|2021-12-09 07:40:00|20885.52|20765.52|20890.73|20770.73|20891.93|20771.93|20885.52|20765.52|10
1639035610000|2021-12-09 07:40:10|20890.7|20770.7|20890.24|20770.24|20890.7|20770.7|20888.91|20768.91|10
1639035620000|2021-12-09 07:40:20|20891.16|20771.16|20889.4|20769.4|20891.56|20771.56|20889.04|20769.04|10
1639035630000|2021-12-09 07:40:30|20889.6|20769.6|20895.3|20775.3|20895.3|20775.3|20889.6|20769.6|10
1639035640000|2021-12-09 07:40:40|20895.53|20775.53|20897.08|20777.08|20897.08|20777.08|20895.34|20775.34|8
1639035650000|2021-12-09 07:40:50|20897.19|20777.19|20897.49|20777.49|20897.76|20777.76|20897.19|20777.19|9
1639035660000|2021-12-09 07:41:00|20897.9|20777.9|20900.31|20780.31|20900.31|20780.31|20897.9|20777.9|9
1639035670000|2021-12-09 07:41:10|20900.08|20780.08|20902.41|20782.41|20903.19|20783.19|20900.08|20780.08|10
1639035680000|2021-12-09 07:41:20|20903.63|20783.63|20906.06|20786.06|20906.18|20786.18|20903.63|20783.63|9
1639035690000|2021-12-09 07:41:30|20906.09|20786.09|20905.88|20785.88|20906.28|20786.28|20904.09|20784.09|10
1639035700000|2021-12-09 07:41:40|20904.96|20784.96|20902|20782|20904.96|20784.96|20901.48|20781.48|10
1639035710000|2021-12-09 07:41:50|20901.33|20781.33|20903.08|20783.08|20903.08|20783.08|20901.32|20781.32|9
1639035720000|2021-12-09 07:42:00|20902.88|20782.88|20902.92|20782.92|20903.91|20783.91|20902.88|20782.88|7
1639035730000|2021-12-09 07:42:10|20903.41|20783.41|20903.06|20783.06|20904.32|20784.32|20902.88|20782.88|10
1639035740000|2021-12-09 07:42:20|20903.21|20783.21|20904.59|20784.59|20904.94|20784.94|20903.03|20783.03|10
1639035750000|2021-12-09 07:42:30|20903.87|20783.87|20897.32|20777.32|20903.87|20783.87|20897.32|20777.32|10
1639035760000|2021-12-09 07:42:40|20896.85|20776.85|20890.32|20770.32|20896.85|20776.85|20890.32|20770.32|10
1639035770000|2021-12-09 07:42:50|20889.25|20769.25|20886.42|20766.42|20889.43|20769.43|20886.25|20766.25|10
1639035780000|2021-12-09 07:43:00|20886.76|20766.76|20882.97|20762.97|20886.76|20766.76|20882.97|20762.97|10
1639035790000|2021-12-09 07:43:10|20882.95|20762.95|20882.72|20762.72|20882.95|20762.95|20882.2|20762.2|10
1639035800000|2021-12-09 07:43:20|20882.92|20762.92|20880.22|20760.22|20882.92|20762.92|20880.22|20760.22|10
1639035810000|2021-12-09 07:43:30|20880.06|20760.06|20880.17|20760.17|20880.65|20760.65|20879.49|20759.49|10
1639035820000|2021-12-09 07:43:40|20880.45|20760.45|20880.91|20760.91|20881.79|20761.79|20880.1|20760.1|10
1639035830000|2021-12-09 07:43:50|20879.69|20759.69|20877.01|20757.01|20879.69|20759.69|20877.01|20757.01|10
1639035840000|2021-12-09 07:44:00|20877.43|20757.43|20875.53|20755.53|20877.43|20757.43|20875.53|20755.53|10
1639035850000|2021-12-09 07:44:10|20875.8|20755.8|20874.54|20754.54|20875.8|20755.8|20874.25|20754.25|10
1639035860000|2021-12-09 07:44:20|20874.52|20754.52|20873.71|20753.71|20874.71|20754.71|20873.59|20753.59|9
1639035870000|2021-12-09 07:44:30|20872.94|20752.94|20873.26|20753.26|20873.26|20753.26|20872.44|20752.44|10
1639035880000|2021-12-09 07:44:40|20873.14|20753.14|20879.05|20759.05|20879.34|20759.34|20873.14|20753.14|10
1639035890000|2021-12-09 07:44:50|20879.43|20759.43|20882.25|20762.25|20882.25|20762.25|20879.43|20759.43|10
1639035900000|2021-12-09 07:45:00|20882.92|20762.92|20880.82|20760.82|20883.47|20763.47|20880.78|20760.78|10
1639035910000|2021-12-09 07:45:10|20880.21|20760.21|20872.89|20752.89|20880.21|20760.21|20872.89|20752.89|10
1639035920000|2021-12-09 07:45:20|20869.09|20749.09|20865.2|20745.2|20869.09|20749.09|20864.99|20744.99|9
1639035930000|2021-12-09 07:45:30|20864.82|20744.82|20864.46|20744.46|20864.82|20744.82|20864.21|20744.21|9
1639035940000|2021-12-09 07:45:40|20865.01|20745.01|20863.55|20743.55|20865.01|20745.01|20863.11|20743.11|10
1639035950000|2021-12-09 07:45:50|20864.99|20744.99|20865.14|20745.14|20866.07|20746.07|20864.04|20744.04|9
1639035960000|2021-12-09 07:46:00|20866.18|20746.18|20866.48|20746.48|20867.41|20747.41|20865.77|20745.77|10
1639035970000|2021-12-09 07:46:10|20866.53|20746.53|20871.42|20751.42|20871.42|20751.42|20866.23|20746.23|10
1639035980000|2021-12-09 07:46:20|20872.03|20752.03|20874.26|20754.26|20874.9|20754.9|20872.01|20752.01|10
1639035990000|2021-12-09 07:46:30|20874.27|20754.27|20869.01|20749.01|20874.27|20754.27|20869.01|20749.01|9
1639036000000|2021-12-09 07:46:40|20869.74|20749.74|20868.73|20748.73|20869.74|20749.74|20868.58|20748.58|10
1639036010000|2021-12-09 07:46:50|20868.41|20748.41|20867.45|20747.45|20868.68|20748.68|20866.61|20746.61|10
1639036020000|2021-12-09 07:47:00|20866.29|20746.29|20861.27|20741.27|20866.29|20746.29|20861.27|20741.27|10
1639036030000|2021-12-09 07:47:10|20861.41|20741.41|20861.61|20741.61|20861.61|20741.61|20860.73|20740.73|10
1639036040000|2021-12-09 07:47:20|20861.5|20741.5|20862.27|20742.27|20862.27|20742.27|20861.45|20741.45|10
1639036050000|2021-12-09 07:47:30|20862.09|20742.09|20868.59|20748.59|20868.69|20748.69|20862.09|20742.09|10
1639036060000|2021-12-09 07:47:40|20869|20749|20869.29|20749.29|20869.52|20749.52|20868.93|20748.93|10
1639036070000|2021-12-09 07:47:50|20868.91|20748.91|20868.47|20748.47|20868.91|20748.91|20867.78|20747.78|8
1639036080000|2021-12-09 07:48:00|20868.96|20748.96|20872.1|20752.1|20872.1|20752.1|20868.96|20748.96|9
1639036090000|2021-12-09 07:48:10|20872.31|20752.31|20871.54|20751.54|20872.62|20752.62|20871.18|20751.18|10
1639036100000|2021-12-09 07:48:20|20871.41|20751.41|20872.71|20752.71|20872.71|20752.71|20871.41|20751.41|10
1639036110000|2021-12-09 07:48:30|20873.18|20753.18|20873.9|20753.9|20873.9|20753.9|20873.07|20753.07|9
1639036120000|2021-12-09 07:48:40|20873.89|20753.89|20874.52|20754.52|20874.69|20754.69|20872.82|20752.82|9
1639036130000|2021-12-09 07:48:50|20874.71|20754.71|20878.68|20758.68|20878.68|20758.68|20874.71|20754.71|10
1639036140000|2021-12-09 07:49:00|20880.19|20760.19|20886.85|20766.85|20886.85|20766.85|20880.19|20760.19|10
1639036150000|2021-12-09 07:49:10|20887.04|20767.04|20888.55|20768.55|20888.55|20768.55|20886.89|20766.89|10
1639036160000|2021-12-09 07:49:20|20888.77|20768.77|20889.38|20769.38|20889.64|20769.64|20888.6|20768.6|10
1639036170000|2021-12-09 07:49:30|20889.54|20769.54|20890.27|20770.27|20890.43|20770.43|20889.27|20769.27|9
1639036180000|2021-12-09 07:49:40|20890.45|20770.45|20894.45|20774.45|20894.45|20774.45|20890.45|20770.45|10
1639036190000|2021-12-09 07:49:50|20894.7|20774.7|20895.94|20775.94|20896.46|20776.46|20894.46|20774.46|10
1639036200000|2021-12-09 07:50:00|20895.92|20775.92|20896.21|20776.21|20896.21|20776.21|20895.54|20775.54|10
1639036210000|2021-12-09 07:50:10|20896.4|20776.4|20897.9|20777.9|20898.18|20778.18|20896.4|20776.4|9
1639036220000|2021-12-09 07:50:20|20898.15|20778.15|20901.65|20781.65|20902.22|20782.22|20898.15|20778.15|10
1639036230000|2021-12-09 07:50:30|20901.86|20781.86|20900.41|20780.41|20901.95|20781.95|20900.41|20780.41|9
1639036240000|2021-12-09 07:50:40|20900.15|20780.15|20897.84|20777.84|20900.15|20780.15|20897.83|20777.83|10
1639036250000|2021-12-09 07:50:50|20897.97|20777.97|20898.41|20778.41|20898.41|20778.41|20896.5|20776.5|10
1639036260000|2021-12-09 07:51:00|20898.14|20778.14|20900.08|20780.08|20900.08|20780.08|20898.14|20778.14|10
1639036270000|2021-12-09 07:51:10|20900.79|20780.79|20899.42|20779.42|20900.96|20780.96|20899.42|20779.42|10
1639036280000|2021-12-09 07:51:20|20899.18|20779.18|20897.95|20777.95|20899.18|20779.18|20897.53|20777.53|10
1639036290000|2021-12-09 07:51:30|20897.82|20777.82|20901.59|20781.59|20901.59|20781.59|20897.33|20777.33|10
1639036300000|2021-12-09 07:51:40|20901.67|20781.67|20906.82|20786.82|20907.03|20787.03|20901.67|20781.67|10
1639036310000|2021-12-09 07:51:50|20907.41|20787.41|20905.91|20785.91|20907.45|20787.45|20905.12|20785.12|10
1639036320000|2021-12-09 07:52:00|20907.74|20787.74|20905.07|20785.07|20907.74|20787.74|20905.07|20785.07|10
1639036330000|2021-12-09 07:52:10|20905.12|20785.12|20908.12|20788.12|20908.12|20788.12|20905.12|20785.12|10
1639036340000|2021-12-09 07:52:20|20908.22|20788.22|20908.19|20788.19|20908.65|20788.65|20908.01|20788.01|10
1639036350000|2021-12-09 07:52:30|20908.94|20788.94|20910.1|20790.1|20911.25|20791.25|20908.93|20788.93|10
1639036360000|2021-12-09 07:52:40|20910.51|20790.51|20916.82|20796.82|20916.82|20796.82|20910.51|20790.51|10
1639036370000|2021-12-09 07:52:50|20917.12|20797.12|20920.76|20800.76|20920.76|20800.76|20916.85|20796.85|10
1639036380000|2021-12-09 07:53:00|20921.52|20801.52|20916.39|20796.39|20923.76|20803.76|20916.39|20796.39|10
1639036390000|2021-12-09 07:53:10|20914.82|20794.82|20912.8|20792.8|20914.82|20794.82|20911.86|20791.86|10
1639036400000|2021-12-09 07:53:20|20912.85|20792.85|20915.01|20795.01|20915.01|20795.01|20911.86|20791.86|10
1639036410000|2021-12-09 07:53:30|20915.91|20795.91|20915.41|20795.41|20915.91|20795.91|20914.98|20794.98|9
1639036420000|2021-12-09 07:53:40|20915.79|20795.79|20918.68|20798.68|20918.68|20798.68|20915.79|20795.79|9
1639036430000|2021-12-09 07:53:50|20920.53|20800.53|20921.85|20801.85|20921.85|20801.85|20920.38|20800.38|9
1639036440000|2021-12-09 07:54:00|20922.3|20802.3|20922.45|20802.45|20923.52|20803.52|20921.83|20801.83|10
1639036450000|2021-12-09 07:54:10|20922.38|20802.38|20920.91|20800.91|20922.4|20802.4|20920.91|20800.91|9
1639036460000|2021-12-09 07:54:20|20920.68|20800.68|20916.91|20796.91|20920.68|20800.68|20916.86|20796.86|10
1639036470000|2021-12-09 07:54:30|20915.72|20795.72|20913.77|20793.77|20915.72|20795.72|20913.03|20793.03|10
1639036480000|2021-12-09 07:54:40|20913.41|20793.41|20913.58|20793.58|20913.58|20793.58|20912.55|20792.55|10
1639036490000|2021-12-09 07:54:50|20912.45|20792.45|20911.81|20791.81|20912.45|20792.45|20911.45|20791.45|9
1639036500000|2021-12-09 07:55:00|20911.29|20791.29|20911.6|20791.6|20911.95|20791.95|20911.29|20791.29|10
1639036510000|2021-12-09 07:55:10|20911.56|20791.56|20907.7|20787.7|20911.56|20791.56|20907.7|20787.7|9
1639036520000|2021-12-09 07:55:20|20907.61|20787.61|20906.82|20786.82|20907.61|20787.61|20906.77|20786.77|10
1639036530000|2021-12-09 07:55:30|20906.91|20786.91|20906.47|20786.47|20907.09|20787.09|20906.11|20786.11|10
1639036540000|2021-12-09 07:55:40|20905.65|20785.65|20904.45|20784.45|20905.65|20785.65|20904.18|20784.18|9
1639036550000|2021-12-09 07:55:50|20904.5|20784.5|20902.66|20782.66|20904.5|20784.5|20902.02|20782.02|7
1639036560000|2021-12-09 07:56:00|20902.9|20782.9|20904.03|20784.03|20904.17|20784.17|20902.41|20782.41|10
1639036570000|2021-12-09 07:56:10|20903.93|20783.93|20902.92|20782.92|20905.4|20785.4|20902.92|20782.92|10
1639036580000|2021-12-09 07:56:20|20902.75|20782.75|20901.15|20781.15|20902.75|20782.75|20900.97|20780.97|10
1639036590000|2021-12-09 07:56:30|20900.84|20780.84|20899.83|20779.83|20901.43|20781.43|20899.72|20779.72|9
1639036600000|2021-12-09 07:56:40|20899.9|20779.9|20899.72|20779.72|20899.9|20779.9|20898.41|20778.41|10
1639036610000|2021-12-09 07:56:50|20899.8|20779.8|20896.41|20776.41|20899.8|20779.8|20896.41|20776.41|10
1639036620000|2021-12-09 07:57:00|20896.75|20776.75|20894.85|20774.85|20896.75|20776.75|20894.85|20774.85|9
1639036630000|2021-12-09 07:57:10|20892.65|20772.65|20885.54|20765.54|20892.65|20772.65|20885.54|20765.54|10
1639036640000|2021-12-09 07:57:20|20885.75|20765.75|20882.06|20762.06|20885.75|20765.75|20881.72|20761.72|10
1639036650000|2021-12-09 07:57:30|20881.84|20761.84|20882.99|20762.99|20883.47|20763.47|20881.84|20761.84|10
1639036660000|2021-12-09 07:57:40|20883.23|20763.23|20884.1|20764.1|20884.71|20764.71|20883.23|20763.23|10
1639036670000|2021-12-09 07:57:50|20884|20764|20882.73|20762.73|20884.74|20764.74|20882.73|20762.73|10
1639036680000|2021-12-09 07:58:00|20883.26|20763.26|20878.28|20758.28|20883.61|20763.61|20878.28|20758.28|10
1639036690000|2021-12-09 07:58:10|20878.15|20758.15|20877.45|20757.45|20878.15|20758.15|20877.31|20757.31|9
1639036700000|2021-12-09 07:58:20|20877.43|20757.43|20874.45|20754.45|20877.49|20757.49|20874.45|20754.45|9
1639036710000|2021-12-09 07:58:30|20874.69|20754.69|20874.23|20754.23|20875.03|20755.03|20874.23|20754.23|9
1639036720000|2021-12-09 07:58:40|20873.71|20753.71|20870.73|20750.73|20873.71|20753.71|20870.73|20750.73|9
1639036730000|2021-12-09 07:58:50|20870.59|20750.59|20873.76|20753.76|20873.76|20753.76|20870.59|20750.59|10
1639036740000|2021-12-09 07:59:00|20873.67|20753.67|20873.73|20753.73|20874.57|20754.57|20873.61|20753.61|10
1639036750000|2021-12-09 07:59:10|20873.5|20753.5|20874.15|20754.15|20874.15|20754.15|20873.04|20753.04|10
1639036760000|2021-12-09 07:59:20|20874.11|20754.11|20875.11|20755.11|20875.11|20755.11|20874.11|20754.11|10
1639036770000|2021-12-09 07:59:30|20875.09|20755.09|20873.96|20753.96|20875.21|20755.21|20873.96|20753.96|10
1639036780000|2021-12-09 07:59:40|20873.62|20753.62|20875.77|20755.77|20876.62|20756.62|20873.62|20753.62|10
1639036790000|2021-12-09 07:59:50|20875.5|20755.5|20872.2|20752.2|20875.5|20755.5|20872.2|20752.2|10
1639036800000|2021-12-09 08:00:00|20873.05|20753.05|20869.95|20749.95|20873.05|20753.05|20869.95|20749.95|10
1639036810000|2021-12-09 08:00:10|20870.02|20750.02|20862.44|20742.44|20870.02|20750.02|20862.44|20742.44|9
1639036820000|2021-12-09 08:00:20|20860.54|20740.54|20861.64|20741.64|20865.08|20745.08|20860.54|20740.54|10
1639036830000|2021-12-09 08:00:30|20861.62|20741.62|20857.01|20737.01|20861.62|20741.62|20857.01|20737.01|10
1639036840000|2021-12-09 08:00:40|20856.64|20736.64|20853.77|20733.77|20856.64|20736.64|20853.65|20733.65|10
1639036850000|2021-12-09 08:00:50|20853.76|20733.76|20854.1|20734.1|20854.33|20734.33|20853.2|20733.2|9
1639036860000|2021-12-09 08:01:00|20853.93|20733.93|20855.24|20735.24|20855.24|20735.24|20853.29|20733.29|10
1639036870000|2021-12-09 08:01:10|20855.25|20735.25|20854.03|20734.03|20855.45|20735.45|20853.86|20733.86|10
1639036880000|2021-12-09 08:01:20|20853.81|20733.81|20850.5|20730.5|20853.81|20733.81|20850.5|20730.5|10
1639036890000|2021-12-09 08:01:30|20850.48|20730.48|20848.56|20728.56|20850.48|20730.48|20848.56|20728.56|9
1639036900000|2021-12-09 08:01:40|20848.69|20728.69|20846.37|20726.37|20848.69|20728.69|20846.28|20726.28|9
1639036910000|2021-12-09 08:01:50|20846.23|20726.23|20839.96|20719.96|20846.23|20726.23|20839.96|20719.96|10
1639036920000|2021-12-09 08:02:00|20838.37|20718.37|20835.93|20715.93|20838.37|20718.37|20834.47|20714.47|9
1639036930000|2021-12-09 08:02:10|20835.94|20715.94|20837.88|20717.88|20838.83|20718.83|20834.96|20714.96|10
1639036940000|2021-12-09 08:02:20|20838.33|20718.33|20840.79|20720.79|20841.02|20721.02|20837.83|20717.83|10
1639036950000|2021-12-09 08:02:30|20841.43|20721.43|20839.41|20719.41|20841.43|20721.43|20839.39|20719.39|9
1639036960000|2021-12-09 08:02:40|20838.69|20718.69|20836.4|20716.4|20838.69|20718.69|20836.4|20716.4|10
1639036970000|2021-12-09 08:02:50|20835.76|20715.76|20832.75|20712.75|20835.76|20715.76|20832.75|20712.75|10
1639036980000|2021-12-09 08:03:00|20832.96|20712.96|20832.34|20712.34|20833.91|20713.91|20832.34|20712.34|10
1639036990000|2021-12-09 08:03:10|20831.67|20711.67|20828.13|20708.13|20832.06|20712.06|20827.74|20707.74|9
1639037000000|2021-12-09 08:03:20|20826.46|20706.46|20821.97|20701.97|20826.46|20706.46|20821.97|20701.97|10
1639037010000|2021-12-09 08:03:30|20822.36|20702.36|20820.13|20700.13|20822.36|20702.36|20819.86|20699.86|10
1639037020000|2021-12-09 08:03:40|20819.25|20699.25|20816.11|20696.11|20819.54|20699.54|20816.11|20696.11|10
1639037030000|2021-12-09 08:03:50|20816.48|20696.48|20813.23|20693.23|20816.48|20696.48|20812.87|20692.87|10
1639037040000|2021-12-09 08:04:00|20813.66|20693.66|20812.24|20692.24|20813.88|20693.88|20811.57|20691.57|10
1639037050000|2021-12-09 08:04:10|20811.16|20691.16|20811.5|20691.5|20811.5|20691.5|20810.32|20690.32|10
1639037060000|2021-12-09 08:04:20|20811.29|20691.29|20804.54|20684.54|20811.7|20691.7|20804.39|20684.39|10
1639037070000|2021-12-09 08:04:30|20805.02|20685.02|20804.63|20684.63|20805.93|20685.93|20804.15|20684.15|10
1639037080000|2021-12-09 08:04:40|20804.37|20684.37|20802.05|20682.05|20804.37|20684.37|20802.05|20682.05|10
1639037090000|2021-12-09 08:04:50|20801.7|20681.7|20801.17|20681.17|20802.05|20682.05|20800.6|20680.6|10
1639037100000|2021-12-09 08:05:00|20800.88|20680.88|20800.21|20680.21|20800.88|20680.88|20799.04|20679.04|10
1639037110000|2021-12-09 08:05:10|20800.36|20680.36|20801.39|20681.39|20802.83|20682.83|20800.36|20680.36|8
1639037120000|2021-12-09 08:05:20|20801.76|20681.76|20804.04|20684.04|20805|20685|20801.76|20681.76|10
1639037130000|2021-12-09 08:05:30|20804.17|20684.17|20803.2|20683.2|20804.74|20684.74|20803.01|20683.01|8
1639037140000|2021-12-09 08:05:40|20803.31|20683.31|20804.47|20684.47|20804.76|20684.76|20803.31|20683.31|9
1639037150000|2021-12-09 08:05:50|20804.78|20684.78|20804.7|20684.7|20805.27|20685.27|20803.69|20683.69|10
1639037160000|2021-12-09 08:06:00|20804.87|20684.87|20806.6|20686.6|20806.6|20686.6|20804.87|20684.87|10
1639037170000|2021-12-09 08:06:10|20807.15|20687.15|20805.24|20685.24|20807.16|20687.16|20805.24|20685.24|10
1639037180000|2021-12-09 08:06:20|20804.09|20684.09|20803.48|20683.48|20804.09|20684.09|20802.52|20682.52|9
1639037190000|2021-12-09 08:06:30|20804.37|20684.37|20805.96|20685.96|20806.56|20686.56|20804.37|20684.37|9
1639037200000|2021-12-09 08:06:40|20807.06|20687.06|20807.37|20687.37|20807.7|20687.7|20806.71|20686.71|10
1639037210000|2021-12-09 08:06:50|20807.36|20687.36|20808.96|20688.96|20809.81|20689.81|20807.32|20687.32|10
1639037220000|2021-12-09 08:07:00|20808.77|20688.77|20809.43|20689.43|20809.6|20689.6|20808.77|20688.77|10
1639037230000|2021-12-09 08:07:10|20809.87|20689.87|20806.88|20686.88|20809.87|20689.87|20806.88|20686.88|10
1639037240000|2021-12-09 08:07:20|20807.12|20687.12|20808.26|20688.26|20808.26|20688.26|20807.03|20687.03|10
1639037250000|2021-12-09 08:07:30|20808.21|20688.21|20808.85|20688.85|20808.85|20688.85|20807.31|20687.31|9
1639037260000|2021-12-09 08:07:40|20808.97|20688.97|20807.49|20687.49|20809.65|20689.65|20807.49|20687.49|10
1639037270000|2021-12-09 08:07:50|20808.25|20688.25|20807.78|20687.78|20808.25|20688.25|20806.77|20686.77|9
1639037280000|2021-12-09 08:08:00|20807.71|20687.71|20809.61|20689.61|20809.94|20689.94|20807.71|20687.71|10
1639037290000|2021-12-09 08:08:10|20809.49|20689.49|20810.46|20690.46|20810.71|20690.71|20809.49|20689.49|10
1639037300000|2021-12-09 08:08:20|20810.52|20690.52|20811.06|20691.06|20811.06|20691.06|20809.82|20689.82|10
1639037310000|2021-12-09 08:08:30|20811.46|20691.46|20814.46|20694.46|20814.46|20694.46|20811.46|20691.46|10
1639037320000|2021-12-09 08:08:40|20814.53|20694.53|20813.77|20693.77|20814.7|20694.7|20813.58|20693.58|9
1639037330000|2021-12-09 08:08:50|20814.03|20694.03|20814.88|20694.88|20815.07|20695.07|20813.82|20693.82|10
1639037340000|2021-12-09 08:09:00|20815.13|20695.13|20816.37|20696.37|20816.92|20696.92|20815.13|20695.13|9
1639037350000|2021-12-09 08:09:10|20815.93|20695.93|20817.48|20697.48|20817.48|20697.48|20815.69|20695.69|9
1639037360000|2021-12-09 08:09:20|20817.49|20697.49|20815.02|20695.02|20818.79|20698.79|20814.71|20694.71|9
1639037370000|2021-12-09 08:09:30|20814.49|20694.49|20805.34|20685.34|20814.49|20694.49|20805.34|20685.34|10
1639037380000|2021-12-09 08:09:40|20804.58|20684.58|20793.06|20673.06|20804.58|20684.58|20793.04|20673.04|10
1639037390000|2021-12-09 08:09:50|20792.39|20672.39|20784.85|20664.85|20792.88|20672.88|20784.85|20664.85|9
1639037400000|2021-12-09 08:10:00|20784.9|20664.9|20786.32|20666.32|20786.32|20666.32|20784.9|20664.9|10
1639037410000|2021-12-09 08:10:10|20785.11|20665.11|20781.53|20661.53|20785.11|20665.11|20781.53|20661.53|10
1639037420000|2021-12-09 08:10:20|20780.89|20660.89|20763.87|20643.87|20780.89|20660.89|20763.71|20643.71|10
1639037430000|2021-12-09 08:10:30|20763.89|20643.89|20751.39|20631.39|20763.89|20643.89|20751.39|20631.39|10
1639037440000|2021-12-09 08:10:40|20750.6|20630.6|20745.08|20625.08|20750.6|20630.6|20744.54|20624.54|10
1639037450000|2021-12-09 08:10:50|20744.81|20624.81|20740.84|20620.84|20744.81|20624.81|20740.84|20620.84|10
1639037460000|2021-12-09 08:11:00|20741.18|20621.18|20735.67|20615.67|20741.46|20621.46|20735.67|20615.67|10
1639037470000|2021-12-09 08:11:10|20736.35|20616.35|20742.64|20622.64|20742.64|20622.64|20736.35|20616.35|10
1639037480000|2021-12-09 08:11:20|20742.57|20622.57|20743.93|20623.93|20745.15|20625.15|20742.57|20622.57|10
1639037490000|2021-12-09 08:11:30|20744.34|20624.34|20746.09|20626.09|20746.28|20626.28|20743.96|20623.96|10
1639037500000|2021-12-09 08:11:40|20746.24|20626.24|20746.01|20626.01|20747.85|20627.85|20746.01|20626.01|10
1639037510000|2021-12-09 08:11:50|20746.54|20626.54|20749.28|20629.28|20749.28|20629.28|20745.91|20625.91|9
1639037520000|2021-12-09 08:12:00|20749.2|20629.2|20752.87|20632.87|20752.87|20632.87|20749.2|20629.2|9
1639037530000|2021-12-09 08:12:10|20753.13|20633.13|20753.73|20633.73|20755.72|20635.72|20753.05|20633.05|10
1639037540000|2021-12-09 08:12:20|20753.39|20633.39|20750.81|20630.81|20754.82|20634.82|20750.81|20630.81|10
1639037550000|2021-12-09 08:12:30|20750.58|20630.58|20742.81|20622.81|20750.61|20630.61|20742.81|20622.81|10
1639037560000|2021-12-09 08:12:40|20742.95|20622.95|20737.6|20617.6|20742.95|20622.95|20737.6|20617.6|10
1639037570000|2021-12-09 08:12:50|20737.02|20617.02|20735.72|20615.72|20737.19|20617.19|20735.3|20615.3|9
1639037580000|2021-12-09 08:13:00|20735.55|20615.55|20729.55|20609.55|20735.84|20615.84|20729.06|20609.06|10
1639037590000|2021-12-09 08:13:10|20729.67|20609.67|20730.87|20610.87|20730.87|20610.87|20728.66|20608.66|10
1639037600000|2021-12-09 08:13:20|20731|20611|20735.71|20615.71|20735.71|20615.71|20731|20611|10
1639037610000|2021-12-09 08:13:30|20735.39|20615.39|20731.12|20611.12|20735.39|20615.39|20731.12|20611.12|9
1639037620000|2021-12-09 08:13:40|20731.21|20611.21|20733.02|20613.02|20733.02|20613.02|20730.95|20610.95|10
1639037630000|2021-12-09 08:13:50|20732.85|20612.85|20735.16|20615.16|20735.16|20615.16|20732.85|20612.85|10
1639037640000|2021-12-09 08:14:00|20735.01|20615.01|20739.21|20619.21|20739.21|20619.21|20735.01|20615.01|10
1639037650000|2021-12-09 08:14:10|20739.28|20619.28|20745.72|20625.72|20745.72|20625.72|20739.28|20619.28|10
1639037660000|2021-12-09 08:14:20|20746.27|20626.27|20748.24|20628.24|20748.52|20628.52|20745.84|20625.84|10
1639037670000|2021-12-09 08:14:30|20748.9|20628.9|20749.99|20629.99|20750.21|20630.21|20748.9|20628.9|10
1639037680000|2021-12-09 08:14:40|20749.83|20629.83|20747.84|20627.84|20749.83|20629.83|20747.84|20627.84|10
1639037690000|2021-12-09 08:14:50|20748.12|20628.12|20748.75|20628.75|20748.93|20628.93|20747.68|20627.68|9
1639037700000|2021-12-09 08:15:00|20749.68|20629.68|20750.38|20630.38|20750.38|20630.38|20749.68|20629.68|9
1639037710000|2021-12-09 08:15:10|20750.92|20630.92|20753.22|20633.22|20753.22|20633.22|20750.92|20630.92|10
1639037720000|2021-12-09 08:15:20|20753.48|20633.48|20761.99|20641.99|20761.99|20641.99|20753.48|20633.48|10
1639037730000|2021-12-09 08:15:30|20762.91|20642.91|20765.68|20645.68|20765.86|20645.86|20762.91|20642.91|10
1639037740000|2021-12-09 08:15:40|20765.62|20645.62|20767.49|20647.49|20768|20648|20765.62|20645.62|10
1639037750000|2021-12-09 08:15:50|20767.16|20647.16|20766.87|20646.87|20767.74|20647.74|20766.44|20646.44|10
1639037760000|2021-12-09 08:16:00|20767.1|20647.1|20769.77|20649.77|20769.89|20649.89|20767.1|20647.1|8
1639037770000|2021-12-09 08:16:10|20769.54|20649.54|20771.29|20651.29|20771.87|20651.87|20769.54|20649.54|10
1639037780000|2021-12-09 08:16:20|20771.97|20651.97|20773.17|20653.17|20773.17|20653.17|20771.41|20651.41|10
1639037790000|2021-12-09 08:16:30|20773.06|20653.06|20774.59|20654.59|20774.91|20654.91|20773.06|20653.06|10
1639037800000|2021-12-09 08:16:40|20773.8|20653.8|20774.32|20654.32|20774.42|20654.42|20773.55|20653.55|10
1639037810000|2021-12-09 08:16:50|20774.4|20654.4|20774.98|20654.98|20774.98|20654.98|20773.56|20653.56|9
1639037820000|2021-12-09 08:17:00|20774.79|20654.79|20771.49|20651.49|20774.79|20654.79|20771.46|20651.46|10
1639037830000|2021-12-09 08:17:10|20770.97|20650.97|20765.17|20645.17|20770.97|20650.97|20765.17|20645.17|9
1639037840000|2021-12-09 08:17:20|20764.72|20644.72|20761.75|20641.75|20764.72|20644.72|20761.55|20641.55|10
1639037850000|2021-12-09 08:17:30|20760.34|20640.34|20755.79|20635.79|20760.34|20640.34|20755.79|20635.79|10
1639037860000|2021-12-09 08:17:40|20755.41|20635.41|20747.42|20627.42|20755.41|20635.41|20747.42|20627.42|9
1639037870000|2021-12-09 08:17:50|20746.95|20626.95|20746.43|20626.43|20747.08|20627.08|20745.75|20625.75|10
1639037880000|2021-12-09 08:18:00|20746.38|20626.38|20740.75|20620.75|20746.38|20626.38|20740.75|20620.75|10
1639037890000|2021-12-09 08:18:10|20740.49|20620.49|20727.85|20607.85|20740.52|20620.52|20727.85|20607.85|10
1639037900000|2021-12-09 08:18:20|20727.46|20607.46|20721.74|20601.74|20727.46|20607.46|20721.69|20601.69|10
1639037910000|2021-12-09 08:18:30|20720.99|20600.99|20723.1|20603.1|20723.1|20603.1|20719.49|20599.49|10
1639037920000|2021-12-09 08:18:40|20723.34|20603.34|20721.06|20601.06|20723.34|20603.34|20720.59|20600.59|10
1639037930000|2021-12-09 08:18:50|20720.83|20600.83|20722.62|20602.62|20722.7|20602.7|20720.2|20600.2|9
1639037940000|2021-12-09 08:19:00|20723.28|20603.28|20716.2|20596.2|20724.39|20604.39|20716.2|20596.2|10
1639037950000|2021-12-09 08:19:10|20707.01|20587.01|20703.81|20583.81|20708.17|20588.17|20703.81|20583.81|10
1639037960000|2021-12-09 08:19:20|20702.85|20582.85|20699.49|20579.49|20702.85|20582.85|20699.49|20579.49|9
1639037970000|2021-12-09 08:19:30|20699.6|20579.6|20696.95|20576.95|20699.95|20579.95|20695.88|20575.88|10
1639037980000|2021-12-09 08:19:40|20697.21|20577.21|20694.79|20574.79|20697.21|20577.21|20694.12|20574.12|10
1639037990000|2021-12-09 08:19:50|20694.44|20574.44|20693.77|20573.77|20694.82|20574.82|20692.51|20572.51|10
1639038000000|2021-12-09 08:20:00|20692.68|20572.68|20690.94|20570.94|20692.68|20572.68|20690.94|20570.94|10
1639038010000|2021-12-09 08:20:10|20689.82|20569.82|20682.63|20562.63|20689.82|20569.82|20682.63|20562.63|10
1639038020000|2021-12-09 08:20:20|20682.45|20562.45|20675.45|20555.45|20682.45|20562.45|20675.39|20555.39|10
1639038030000|2021-12-09 08:20:30|20673.1|20553.1|20667.58|20547.58|20673.48|20553.48|20667.58|20547.58|10
1639038040000|2021-12-09 08:20:40|20667.73|20547.73|20667.36|20547.36|20668.68|20548.68|20667.22|20547.22|10
1639038050000|2021-12-09 08:20:50|20667.83|20547.83|20672.26|20552.26|20672.26|20552.26|20667.83|20547.83|10
1639038060000|2021-12-09 08:21:00|20671.01|20551.01|20670.59|20550.59|20671.12|20551.12|20669.53|20549.53|10
1639038070000|2021-12-09 08:21:10|20670.89|20550.89|20673.66|20553.66|20674.09|20554.09|20670.5|20550.5|10
1639038080000|2021-12-09 08:21:20|20672.98|20552.98|20674.47|20554.47|20674.47|20554.47|20672.98|20552.98|10
1639038090000|2021-12-09 08:21:30|20674.57|20554.57|20672|20552|20674.92|20554.92|20672|20552|10
1639038100000|2021-12-09 08:21:40|20671.87|20551.87|20672.05|20552.05|20672.13|20552.13|20671.4|20551.4|10
1639038110000|2021-12-09 08:21:50|20672.24|20552.24|20675.78|20555.78|20675.78|20555.78|20672.22|20552.22|10
1639038120000|2021-12-09 08:22:00|20675.81|20555.81|20676.24|20556.24|20676.81|20556.81|20675.61|20555.61|10
1639038130000|2021-12-09 08:22:10|20676.13|20556.13|20674.76|20554.76|20676.13|20556.13|20674.76|20554.76|10
1639038140000|2021-12-09 08:22:20|20673.98|20553.98|20673.81|20553.81|20674.53|20554.53|20673.14|20553.14|10
1639038150000|2021-12-09 08:22:30|20673.93|20553.93|20672.11|20552.11|20673.93|20553.93|20672.03|20552.03|8
1639038160000|2021-12-09 08:22:40|20672.6|20552.6|20670.7|20550.7|20672.6|20552.6|20669.71|20549.71|10
1639038170000|2021-12-09 08:22:50|20670.56|20550.56|20667.24|20547.24|20670.56|20550.56|20667.24|20547.24|10
1639038180000|2021-12-09 08:23:00|20667.44|20547.44|20667.91|20547.91|20667.91|20547.91|20665.84|20545.84|10
1639038190000|2021-12-09 08:23:10|20668.33|20548.33|20669.9|20549.9|20670.29|20550.29|20668.33|20548.33|10
1639038200000|2021-12-09 08:23:20|20669.75|20549.75|20668.09|20548.09|20670.18|20550.18|20668.09|20548.09|10
1639038210000|2021-12-09 08:23:30|20668.84|20548.84|20669.32|20549.32|20669.57|20549.57|20668.39|20548.39|10
1639038220000|2021-12-09 08:23:40|20669.18|20549.18|20666.92|20546.92|20669.2|20549.2|20666.92|20546.92|10
1639038230000|2021-12-09 08:23:50|20667.22|20547.22|20671.31|20551.31|20671.31|20551.31|20667.22|20547.22|10
1639038240000|2021-12-09 08:24:00|20671.22|20551.22|20673.58|20553.58|20673.58|20553.58|20670.41|20550.41|10
1639038250000|2021-12-09 08:24:10|20673.52|20553.52|20673.75|20553.75|20675.31|20555.31|20673.52|20553.52|10
1639038260000|2021-12-09 08:24:20|20673.68|20553.68|20672.89|20552.89|20675.02|20555.02|20672.89|20552.89|10
1639038270000|2021-12-09 08:24:30|20673.33|20553.33|20673.77|20553.77|20674.34|20554.34|20673.18|20553.18|10
1639038280000|2021-12-09 08:24:40|20673.08|20553.08|20673.36|20553.36|20673.82|20553.82|20673.08|20553.08|10
1639038290000|2021-12-09 08:24:50|20672.81|20552.81|20673.72|20553.72|20673.72|20553.72|20672.77|20552.77|10
1639038300000|2021-12-09 08:25:00|20673.88|20553.88|20675.33|20555.33|20676.1|20556.1|20673.88|20553.88|10
1639038310000|2021-12-09 08:25:10|20675.61|20555.61|20679.27|20559.27|20679.27|20559.27|20675.61|20555.61|10
1639038320000|2021-12-09 08:25:20|20679.25|20559.25|20676.54|20556.54|20679.25|20559.25|20676.11|20556.11|10
1639038330000|2021-12-09 08:25:30|20676.73|20556.73|20673.32|20553.32|20676.92|20556.92|20673.32|20553.32|10
1639038340000|2021-12-09 08:25:40|20672.53|20552.53|20673.22|20553.22|20673.22|20553.22|20672.04|20552.04|9
1639038350000|2021-12-09 08:25:50|20673.1|20553.1|20675.17|20555.17|20675.17|20555.17|20673.03|20553.03|10
1639038360000|2021-12-09 08:26:00|20674.87|20554.87|20675.51|20555.51|20675.73|20555.73|20674.87|20554.87|10
1639038370000|2021-12-09 08:26:10|20676.07|20556.07|20679.57|20559.57|20679.57|20559.57|20676.06|20556.06|9
1639038380000|2021-12-09 08:26:20|20679.59|20559.59|20678.97|20558.97|20679.59|20559.59|20678.35|20558.35|9
1639038390000|2021-12-09 08:26:30|20678.95|20558.95|20678.9|20558.9|20679.41|20559.41|20678.38|20558.38|9
1639038400000|2021-12-09 08:26:40|20678.3|20558.3|20677.99|20557.99|20678.66|20558.66|20677.3|20557.3|10
1639038410000|2021-12-09 08:26:50|20677.98|20557.98|20677.5|20557.5|20678.29|20558.29|20677.5|20557.5|10
1639038420000|2021-12-09 08:27:00|20677.01|20557.01|20677.41|20557.41|20677.65|20557.65|20676.93|20556.93|9
1639038430000|2021-12-09 08:27:10|20677.45|20557.45|20677.02|20557.02|20678.21|20558.21|20677.02|20557.02|10
1639038440000|2021-12-09 08:27:20|20676.72|20556.72|20678.95|20558.95|20678.95|20558.95|20675.7|20555.7|10
1639038450000|2021-12-09 08:27:30|20679.01|20559.01|20685.06|20565.06|20685.11|20565.11|20678.94|20558.94|9
1639038460000|2021-12-09 08:27:40|20685.52|20565.52|20690.69|20570.69|20690.69|20570.69|20685.52|20565.52|10
1639038470000|2021-12-09 08:27:50|20690.54|20570.54|20691.88|20571.88|20691.98|20571.98|20690.54|20570.54|9
1639038480000|2021-12-09 08:28:00|20690.92|20570.92|20691.08|20571.08|20691.19|20571.19|20690.47|20570.47|10
1639038490000|2021-12-09 08:28:10|20691.06|20571.06|20690.58|20570.58|20692.12|20572.12|20690.58|20570.58|10
1639038500000|2021-12-09 08:28:20|20691.51|20571.51|20692.54|20572.54|20692.81|20572.81|20690.9|20570.9|10
1639038510000|2021-12-09 08:28:30|20692.01|20572.01|20691.16|20571.16|20692.19|20572.19|20690.63|20570.63|10
1639038520000|2021-12-09 08:28:40|20691.3|20571.3|20691.21|20571.21|20691.85|20571.85|20690.52|20570.52|10
1639038530000|2021-12-09 08:28:50|20691.53|20571.53|20694.98|20574.98|20694.98|20574.98|20691.2|20571.2|10
1639038540000|2021-12-09 08:29:00|20695.61|20575.61|20693.35|20573.35|20695.76|20575.76|20693.35|20573.35|9
1639038550000|2021-12-09 08:29:10|20693.85|20573.85|20698.4|20578.4|20698.4|20578.4|20693.49|20573.49|10
1639038560000|2021-12-09 08:29:20|20698.55|20578.55|20698.28|20578.28|20698.64|20578.64|20698.28|20578.28|9
1639038570000|2021-12-09 08:29:30|20698.34|20578.34|20699.57|20579.57|20699.57|20579.57|20697.56|20577.56|8
1639038580000|2021-12-09 08:29:40|20699.72|20579.72|20702.01|20582.01|20702.01|20582.01|20699.25|20579.25|10
1639038590000|2021-12-09 08:29:50|20701.76|20581.76|20704.34|20584.34|20704.34|20584.34|20701.76|20581.76|8
1639038600000|2021-12-09 08:30:00|20705.12|20585.12|20706.34|20586.34|20706.99|20586.99|20705.12|20585.12|9
1639038610000|2021-12-09 08:30:10|20706.55|20586.55|20704.71|20584.71|20706.55|20586.55|20704.61|20584.61|10
1639038620000|2021-12-09 08:30:20|20704.97|20584.97|20698.31|20578.31|20704.97|20584.97|20698.31|20578.31|10
1639038630000|2021-12-09 08:30:30|20698.25|20578.25|20698.23|20578.23|20698.79|20578.79|20697.72|20577.72|10
1639038640000|2021-12-09 08:30:40|20698.56|20578.56|20704.47|20584.47|20704.47|20584.47|20698.13|20578.13|10
1639038650000|2021-12-09 08:30:50|20704.55|20584.55|20711.83|20591.83|20711.83|20591.83|20703.49|20583.49|10
1639038660000|2021-12-09 08:31:00|20714.56|20594.56|20716.48|20596.48|20716.59|20596.59|20714.56|20594.56|10
1639038670000|2021-12-09 08:31:10|20716.6|20596.6|20725.27|20605.27|20725.27|20605.27|20715.77|20595.77|10
1639038680000|2021-12-09 08:31:20|20725.34|20605.34|20729.39|20609.39|20729.39|20609.39|20725.24|20605.24|10
1639038690000|2021-12-09 08:31:30|20730.02|20610.02|20732.43|20612.43|20732.43|20612.43|20729.82|20609.82|10
1639038700000|2021-12-09 08:31:40|20733.26|20613.26|20737.98|20617.98|20737.98|20617.98|20733.06|20613.06|10
1639038710000|2021-12-09 08:31:50|20738.01|20618.01|20740.49|20620.49|20740.52|20620.52|20738.01|20618.01|10
1639038720000|2021-12-09 08:32:00|20741.28|20621.28|20740.27|20620.27|20741.28|20621.28|20739.86|20619.86|9
1639038730000|2021-12-09 08:32:10|20739.99|20619.99|20739.55|20619.55|20740.44|20620.44|20738.92|20618.92|9
1639038740000|2021-12-09 08:32:20|20740.38|20620.38|20737.45|20617.45|20740.43|20620.43|20737.28|20617.28|10
1639038750000|2021-12-09 08:32:30|20735.82|20615.82|20733.46|20613.46|20735.82|20615.82|20733.46|20613.46|8
1639038760000|2021-12-09 08:32:40|20733.38|20613.38|20734.82|20614.82|20734.82|20614.82|20733.06|20613.06|10
1639038770000|2021-12-09 08:32:50|20734.96|20614.96|20742.25|20622.25|20742.39|20622.39|20734.91|20614.91|10
1639038780000|2021-12-09 08:33:00|20742.23|20622.23|20742.42|20622.42|20742.68|20622.68|20741.61|20621.61|10
1639038790000|2021-12-09 08:33:10|20742.22|20622.22|20748.43|20628.43|20748.43|20628.43|20742.22|20622.22|9
1639038800000|2021-12-09 08:33:20|20748.86|20628.86|20751.32|20631.32|20751.32|20631.32|20748.86|20628.86|8
1639038810000|2021-12-09 08:33:30|20750.67|20630.67|20750.73|20630.73|20751.25|20631.25|20750.56|20630.56|10
1639038820000|2021-12-09 08:33:40|20750.4|20630.4|20748.01|20628.01|20750.4|20630.4|20747.87|20627.87|9
1639038830000|2021-12-09 08:33:50|20748.24|20628.24|20747.25|20627.25|20748.24|20628.24|20747.25|20627.25|10
1639038840000|2021-12-09 08:34:00|20746.93|20626.93|20747.58|20627.58|20747.99|20627.99|20746.09|20626.09|9
1639038850000|2021-12-09 08:34:10|20747.67|20627.67|20743.41|20623.41|20747.67|20627.67|20743.41|20623.41|10
1639038860000|2021-12-09 08:34:20|20743.51|20623.51|20743.35|20623.35|20744.09|20624.09|20742.86|20622.86|10
1639038870000|2021-12-09 08:34:30|20743.62|20623.62|20740.16|20620.16|20743.62|20623.62|20740.16|20620.16|8
1639038880000|2021-12-09 08:34:40|20740.05|20620.05|20740.23|20620.23|20740.51|20620.51|20740.03|20620.03|10
1639038890000|2021-12-09 08:34:50|20740.1|20620.1|20740.03|20620.03|20740.66|20620.66|20740.03|20620.03|8
1639038900000|2021-12-09 08:35:00|20739.49|20619.49|20731.85|20611.85|20739.49|20619.49|20731.85|20611.85|10
1639038910000|2021-12-09 08:35:10|20728.62|20608.62|20716.75|20596.75|20728.62|20608.62|20716.75|20596.75|10
1639038920000|2021-12-09 08:35:20|20716.32|20596.32|20706.49|20586.49|20716.32|20596.32|20706.49|20586.49|10
1639038930000|2021-12-09 08:35:30|20706.25|20586.25|20704.76|20584.76|20706.25|20586.25|20704.26|20584.26|10
1639038940000|2021-12-09 08:35:40|20704.82|20584.82|20702.37|20582.37|20704.97|20584.97|20702.37|20582.37|9
1639038950000|2021-12-09 08:35:50|20700.97|20580.97|20696.38|20576.38|20701.22|20581.22|20696.38|20576.38|10
1639038960000|2021-12-09 08:36:00|20696.24|20576.24|20683.07|20563.07|20696.24|20576.24|20683.07|20563.07|10
1639038970000|2021-12-09 08:36:10|20681.7|20561.7|20657.26|20537.26|20681.7|20561.7|20657.26|20537.26|10
1639038980000|2021-12-09 08:36:20|20653.98|20533.98|20634.89|20514.89|20653.98|20533.98|20634.89|20514.89|10
1639038990000|2021-12-09 08:36:30|20632.81|20512.81|20607.04|20487.04|20632.81|20512.81|20607.04|20487.04|10
1639039000000|2021-12-09 08:36:40|20599.9|20479.9|20579.15|20459.15|20599.9|20479.9|20579.15|20459.15|9
1639039010000|2021-12-09 08:36:50|20578.42|20458.42|20610.76|20490.76|20610.76|20490.76|20576.25|20456.25|10
1639039020000|2021-12-09 08:37:00|20611.68|20491.68|20624.67|20504.67|20624.67|20504.67|20611.45|20491.45|9
1639039030000|2021-12-09 08:37:10|20628.15|20508.15|20631.06|20511.06|20633.07|20513.07|20628.11|20508.11|10
1639039040000|2021-12-09 08:37:20|20631.96|20511.96|20625.32|20505.32|20631.96|20511.96|20625.32|20505.32|10
1639039050000|2021-12-09 08:37:30|20625.29|20505.29|20620.66|20500.66|20625.56|20505.56|20620.5|20500.5|10
1639039060000|2021-12-09 08:37:40|20621.28|20501.28|20630.31|20510.31|20630.31|20510.31|20621.28|20501.28|10
1639039070000|2021-12-09 08:37:50|20632.51|20512.51|20638.2|20518.2|20638.24|20518.24|20632.51|20512.51|10
1639039080000|2021-12-09 08:38:00|20638.21|20518.21|20637.31|20517.31|20638.22|20518.22|20636.69|20516.69|10
1639039090000|2021-12-09 08:38:10|20636.5|20516.5|20626.96|20506.96|20636.5|20516.5|20626.96|20506.96|10
1639039100000|2021-12-09 08:38:20|20626.92|20506.92|20634.01|20514.01|20634.44|20514.44|20626.92|20506.92|10
1639039110000|2021-12-09 08:38:30|20634.32|20514.32|20633.18|20513.18|20634.54|20514.54|20632.45|20512.45|10
1639039120000|2021-12-09 08:38:40|20636.68|20516.68|20643.67|20523.67|20643.67|20523.67|20636.59|20516.59|10
1639039130000|2021-12-09 08:38:50|20644.28|20524.28|20648.53|20528.53|20648.53|20528.53|20643.84|20523.84|10
1639039140000|2021-12-09 08:39:00|20646.64|20526.64|20647.6|20527.6|20647.85|20527.85|20646.44|20526.44|10
1639039150000|2021-12-09 08:39:10|20646.76|20526.76|20649.08|20529.08|20649.08|20529.08|20646.42|20526.42|10
1639039160000|2021-12-09 08:39:20|20649.15|20529.15|20656.74|20536.74|20656.74|20536.74|20649.15|20529.15|10
1639039170000|2021-12-09 08:39:30|20655.73|20535.73|20655.88|20535.88|20656.37|20536.37|20654.76|20534.76|10
1639039180000|2021-12-09 08:39:40|20655.94|20535.94|20658.56|20538.56|20658.56|20538.56|20655.94|20535.94|9
1639039190000|2021-12-09 08:39:50|20658.09|20538.09|20665.06|20545.06|20665.65|20545.65|20658.09|20538.09|10
1639039200000|2021-12-09 08:40:00|20665.2|20545.2|20662.76|20542.76|20665.75|20545.75|20662.76|20542.76|10
1639039210000|2021-12-09 08:40:10|20663.21|20543.21|20668.84|20548.84|20668.84|20548.84|20661.56|20541.56|10
1639039220000|2021-12-09 08:40:20|20669.01|20549.01|20668.53|20548.53|20669.17|20549.17|20667.73|20547.73|10
1639039230000|2021-12-09 08:40:30|20668.26|20548.26|20666.05|20546.05|20668.26|20548.26|20665.98|20545.98|9
1639039240000|2021-12-09 08:40:40|20666.1|20546.1|20662.79|20542.79|20666.61|20546.61|20662.79|20542.79|9
1639039250000|2021-12-09 08:40:50|20662.46|20542.46|20654.04|20534.04|20662.57|20542.57|20654.04|20534.04|9
1639039260000|2021-12-09 08:41:00|20653.36|20533.36|20647.4|20527.4|20653.67|20533.67|20647.4|20527.4|10
1639039270000|2021-12-09 08:41:10|20646.21|20526.21|20646.71|20526.71|20646.71|20526.71|20645.71|20525.71|10
1639039280000|2021-12-09 08:41:20|20647.37|20527.37|20647.39|20527.39|20647.39|20527.39|20644.7|20524.7|10
1639039290000|2021-12-09 08:41:30|20647.54|20527.54|20655.2|20535.2|20655.2|20535.2|20647.07|20527.07|10
1639039300000|2021-12-09 08:41:40|20656.29|20536.29|20656.79|20536.79|20656.87|20536.87|20656.29|20536.29|9
1639039310000|2021-12-09 08:41:50|20657.36|20537.36|20652.2|20532.2|20657.36|20537.36|20651.96|20531.96|10
1639039320000|2021-12-09 08:42:00|20652.27|20532.27|20657.08|20537.08|20657.08|20537.08|20652.27|20532.27|10
1639039330000|2021-12-09 08:42:10|20657.56|20537.56|20660.98|20540.98|20660.98|20540.98|20657.52|20537.52|10
1639039340000|2021-12-09 08:42:20|20660.64|20540.64|20658.75|20538.75|20660.91|20540.91|20658.5|20538.5|10
1639039350000|2021-12-09 08:42:30|20658.28|20538.28|20659.1|20539.1|20660.41|20540.41|20657.59|20537.59|10
1639039360000|2021-12-09 08:42:40|20659.61|20539.61|20661.46|20541.46|20661.59|20541.59|20659.61|20539.61|10
1639039370000|2021-12-09 08:42:50|20661.6|20541.6|20664.1|20544.1|20664.1|20544.1|20661.58|20541.58|10
1639039380000|2021-12-09 08:43:00|20665.63|20545.63|20668.79|20548.79|20668.93|20548.93|20665.63|20545.63|9
1639039390000|2021-12-09 08:43:10|20667.96|20547.96|20668.03|20548.03|20670.32|20550.32|20667.96|20547.96|9
1639039400000|2021-12-09 08:43:20|20668.17|20548.17|20665.64|20545.64|20668.17|20548.17|20665.64|20545.64|10
1639039410000|2021-12-09 08:43:30|20666.53|20546.53|20670.79|20550.79|20670.79|20550.79|20666.53|20546.53|9
1639039420000|2021-12-09 08:43:40|20671.23|20551.23|20670.18|20550.18|20671.74|20551.74|20670.17|20550.17|10
1639039430000|2021-12-09 08:43:50|20669.69|20549.69|20669.44|20549.44|20670.96|20550.96|20669.29|20549.29|10
1639039440000|2021-12-09 08:44:00|20669.85|20549.85|20665.48|20545.48|20669.92|20549.92|20665.48|20545.48|10
1639039450000|2021-12-09 08:44:10|20664.93|20544.93|20662.81|20542.81|20665.2|20545.2|20661.78|20541.78|9
1639039460000|2021-12-09 08:44:20|20663.78|20543.78|20667.1|20547.1|20667.1|20547.1|20663.78|20543.78|10
1639039470000|2021-12-09 08:44:30|20668.09|20548.09|20670.35|20550.35|20670.61|20550.61|20668.09|20548.09|9
1639039480000|2021-12-09 08:44:40|20670.22|20550.22|20671.51|20551.51|20671.93|20551.93|20670.15|20550.15|9
1639039490000|2021-12-09 08:44:50|20671.57|20551.57|20672.91|20552.91|20674.33|20554.33|20671.57|20551.57|10
1639039500000|2021-12-09 08:45:00|20672.74|20552.74|20669.28|20549.28|20672.9|20552.9|20669.28|20549.28|8
1639039510000|2021-12-09 08:45:10|20669.21|20549.21|20668.45|20548.45|20669.71|20549.71|20667.69|20547.69|9
1639039520000|2021-12-09 08:45:20|20668.3|20548.3|20665.53|20545.53|20668.72|20548.72|20665.53|20545.53|10
1639039530000|2021-12-09 08:45:30|20665.36|20545.36|20669.49|20549.49|20669.49|20549.49|20665.36|20545.36|10
1639039540000|2021-12-09 08:45:40|20669.75|20549.75|20672.75|20552.75|20672.75|20552.75|20669.75|20549.75|10
1639039550000|2021-12-09 08:45:50|20672.87|20552.87|20676.27|20556.27|20676.32|20556.32|20672.68|20552.68|10
1639039560000|2021-12-09 08:46:00|20676.5|20556.5|20685.57|20565.57|20685.57|20565.57|20676.5|20556.5|10
1639039570000|2021-12-09 08:46:10|20685.92|20565.92|20686.46|20566.46|20687.08|20567.08|20684.72|20564.72|10
1639039580000|2021-12-09 08:46:20|20685.35|20565.35|20686.98|20566.98|20687.44|20567.44|20685.35|20565.35|9
1639039590000|2021-12-09 08:46:30|20686.3|20566.3|20684.61|20564.61|20686.56|20566.56|20684.61|20564.61|9
1639039600000|2021-12-09 08:46:40|20684.4|20564.4|20685.05|20565.05|20685.78|20565.78|20684.4|20564.4|10
1639039610000|2021-12-09 08:46:50|20684.92|20564.92|20683.05|20563.05|20684.92|20564.92|20683.05|20563.05|10
1639039620000|2021-12-09 08:47:00|20683.71|20563.71|20680.24|20560.24|20683.71|20563.71|20680.24|20560.24|9
1639039630000|2021-12-09 08:47:10|20679.86|20559.86|20676.98|20556.98|20679.86|20559.86|20676.98|20556.98|10
1639039640000|2021-12-09 08:47:20|20676.75|20556.75|20676.17|20556.17|20677.2|20557.2|20675.26|20555.26|10
1639039650000|2021-12-09 08:47:30|20676.79|20556.79|20678.04|20558.04|20678.04|20558.04|20676.11|20556.11|8
1639039660000|2021-12-09 08:47:40|20678.7|20558.7|20679.22|20559.22|20679.22|20559.22|20678.22|20558.22|10
1639039670000|2021-12-09 08:47:50|20679.26|20559.26|20674.97|20554.97|20679.26|20559.26|20674.97|20554.97|10
1639039680000|2021-12-09 08:48:00|20674.19|20554.19|20670.38|20550.38|20674.19|20554.19|20670.38|20550.38|10
1639039690000|2021-12-09 08:48:10|20668.98|20548.98|20665.73|20545.73|20669.32|20549.32|20665.73|20545.73|10
1639039700000|2021-12-09 08:48:20|20665.69|20545.69|20663.45|20543.45|20665.69|20545.69|20661.98|20541.98|10
1639039710000|2021-12-09 08:48:30|20663.64|20543.64|20667.27|20547.27|20667.27|20547.27|20663.52|20543.52|9
1639039720000|2021-12-09 08:48:40|20667.33|20547.33|20668.27|20548.27|20668.27|20548.27|20667.14|20547.14|10
1639039730000|2021-12-09 08:48:50|20668.54|20548.54|20671.17|20551.17|20671.76|20551.76|20668.54|20548.54|10
1639039740000|2021-12-09 08:49:00|20672.05|20552.05|20671.12|20551.12|20672.47|20552.47|20671.12|20551.12|10
1639039750000|2021-12-09 08:49:10|20670.1|20550.1|20666.92|20546.92|20670.49|20550.49|20666.87|20546.87|10
1639039760000|2021-12-09 08:49:20|20666.05|20546.05|20662.05|20542.05|20666.05|20546.05|20661.76|20541.76|10
1639039770000|2021-12-09 08:49:30|20662|20542|20657.83|20537.83|20662.31|20542.31|20657.83|20537.83|10
1639039780000|2021-12-09 08:49:40|20654.96|20534.96|20650.45|20530.45|20654.96|20534.96|20649.85|20529.85|9
1639039790000|2021-12-09 08:49:50|20649.21|20529.21|20646.68|20526.68|20649.21|20529.21|20646.68|20526.68|9
1639039800000|2021-12-09 08:50:00|20645.39|20525.39|20643.58|20523.58|20645.9|20525.9|20643.27|20523.27|10
1639039810000|2021-12-09 08:50:10|20643.57|20523.57|20642.81|20522.81|20644.04|20524.04|20642.16|20522.16|9
1639039820000|2021-12-09 08:50:20|20642.11|20522.11|20647.56|20527.56|20648.02|20528.02|20642.11|20522.11|10
1639039830000|2021-12-09 08:50:30|20648.75|20528.75|20651.63|20531.63|20652.37|20532.37|20648.75|20528.75|9
1639039840000|2021-12-09 08:50:40|20652.65|20532.65|20652.89|20532.89|20653.07|20533.07|20652.34|20532.34|10
1639039850000|2021-12-09 08:50:50|20653.84|20533.84|20653.75|20533.75|20654.21|20534.21|20653.15|20533.15|10
1639039860000|2021-12-09 08:51:00|20653.85|20533.85|20652.98|20532.98|20653.85|20533.85|20652.98|20532.98|9
1639039870000|2021-12-09 08:51:10|20653.1|20533.1|20654.13|20534.13|20655.16|20535.16|20653.1|20533.1|10
1639039880000|2021-12-09 08:51:20|20654.46|20534.46|20653.33|20533.33|20654.46|20534.46|20652.6|20532.6|10
1639039890000|2021-12-09 08:51:30|20653.67|20533.67|20656.16|20536.16|20656.3|20536.3|20653.67|20533.67|10
1639039900000|2021-12-09 08:51:40|20656.51|20536.51|20658.32|20538.32|20658.32|20538.32|20656.51|20536.51|10
1639039910000|2021-12-09 08:51:50|20657.98|20537.98|20660.09|20540.09|20660.09|20540.09|20657.42|20537.42|9
1639039920000|2021-12-09 08:52:00|20660.56|20540.56|20662.37|20542.37|20662.37|20542.37|20660.56|20540.56|10
1639039930000|2021-12-09 08:52:10|20662.48|20542.48|20664.43|20544.43|20664.43|20544.43|20662.48|20542.48|9
1639039940000|2021-12-09 08:52:20|20664.95|20544.95|20664.29|20544.29|20666.22|20546.22|20664.29|20544.29|10
1639039950000|2021-12-09 08:52:30|20662.75|20542.75|20659.84|20539.84|20662.75|20542.75|20659.84|20539.84|10
1639039960000|2021-12-09 08:52:40|20660.08|20540.08|20662.11|20542.11|20662.11|20542.11|20660.02|20540.02|10
1639039970000|2021-12-09 08:52:50|20662.38|20542.38|20664.35|20544.35|20664.35|20544.35|20662.28|20542.28|10
1639039980000|2021-12-09 08:53:00|20663.94|20543.94|20664.66|20544.66|20664.67|20544.67|20663.81|20543.81|10
1639039990000|2021-12-09 08:53:10|20665.42|20545.42|20665.27|20545.27|20665.98|20545.98|20664.88|20544.88|10
1639040000000|2021-12-09 08:53:20|20665.1|20545.1|20666.08|20546.08|20666.21|20546.21|20665.1|20545.1|10
1639040010000|2021-12-09 08:53:30|20666.36|20546.36|20668.15|20548.15|20668.15|20548.15|20666.36|20546.36|9
1639040020000|2021-12-09 08:53:40|20668.19|20548.19|20668.15|20548.15|20669.03|20549.03|20667.87|20547.87|10
1639040030000|2021-12-09 08:53:50|20668.84|20548.84|20669.71|20549.71|20669.71|20549.71|20667.63|20547.63|10
1639040040000|2021-12-09 08:54:00|20670.16|20550.16|20670.9|20550.9|20670.92|20550.92|20670.11|20550.11|10
1639040050000|2021-12-09 08:54:10|20670.42|20550.42|20671.45|20551.45|20671.5|20551.5|20670.42|20550.42|9
1639040060000|2021-12-09 08:54:20|20671.73|20551.73|20670.04|20550.04|20671.73|20551.73|20669.93|20549.93|9
1639040070000|2021-12-09 08:54:30|20670.12|20550.12|20670.81|20550.81|20670.81|20550.81|20669.91|20549.91|10
1639040080000|2021-12-09 08:54:40|20670.55|20550.55|20671.53|20551.53|20671.68|20551.68|20670.55|20550.55|10
1639040090000|2021-12-09 08:54:50|20671.66|20551.66|20669.32|20549.32|20672.06|20552.06|20669.32|20549.32|10
1639040100000|2021-12-09 08:55:00|20668.01|20548.01|20665.13|20545.13|20668.01|20548.01|20664.5|20544.5|10
1639040110000|2021-12-09 08:55:10|20665.19|20545.19|20665|20545|20665.6|20545.6|20664.5|20544.5|10
1639040120000|2021-12-09 08:55:20|20665.83|20545.83|20668.07|20548.07|20668.17|20548.17|20665.83|20545.83|9
1639040130000|2021-12-09 08:55:30|20668.28|20548.28|20672.2|20552.2|20672.57|20552.57|20668.28|20548.28|10
1639040140000|2021-12-09 08:55:40|20673.25|20553.25|20672.16|20552.16|20673.43|20553.43|20671.89|20551.89|10
1639040150000|2021-12-09 08:55:50|20671.85|20551.85|20672.39|20552.39|20672.39|20552.39|20670.73|20550.73|10
1639040160000|2021-12-09 08:56:00|20672.51|20552.51|20673.72|20553.72|20673.88|20553.88|20672.51|20552.51|8
1639040170000|2021-12-09 08:56:10|20674.2|20554.2|20679.98|20559.98|20679.98|20559.98|20674.09|20554.09|10
1639040180000|2021-12-09 08:56:20|20679.49|20559.49|20680.49|20560.49|20680.57|20560.57|20679.49|20559.49|10
1639040190000|2021-12-09 08:56:30|20680.93|20560.93|20683.41|20563.41|20683.41|20563.41|20680.93|20560.93|10
1639040200000|2021-12-09 08:56:40|20683.7|20563.7|20689.95|20569.95|20689.95|20569.95|20683.7|20563.7|9
1639040210000|2021-12-09 08:56:50|20690.44|20570.44|20693.56|20573.56|20694.05|20574.05|20690.44|20570.44|10
1639040220000|2021-12-09 08:57:00|20693.53|20573.53|20699.47|20579.47|20699.57|20579.57|20693.53|20573.53|10
1639040230000|2021-12-09 08:57:10|20699.36|20579.36|20699.6|20579.6|20700.08|20580.08|20699.02|20579.02|9
1639040240000|2021-12-09 08:57:20|20699.89|20579.89|20700.35|20580.35|20700.62|20580.62|20699.15|20579.15|9
1639040250000|2021-12-09 08:57:30|20701.21|20581.21|20695.24|20575.24|20701.21|20581.21|20695.24|20575.24|10
1639040260000|2021-12-09 08:57:40|20695.23|20575.23|20689.93|20569.93|20695.23|20575.23|20689.93|20569.93|10
1639040270000|2021-12-09 08:57:50|20690.13|20570.13|20686.72|20566.72|20690.13|20570.13|20686.72|20566.72|9
1639040280000|2021-12-09 08:58:00|20686.38|20566.38|20684.42|20564.42|20686.93|20566.93|20684.42|20564.42|10
1639040290000|2021-12-09 08:58:10|20684.62|20564.62|20686.18|20566.18|20686.18|20566.18|20683.66|20563.66|10
1639040300000|2021-12-09 08:58:20|20686.28|20566.28|20689.98|20569.98|20689.98|20569.98|20686.28|20566.28|10
1639040310000|2021-12-09 08:58:30|20690.6|20570.6|20695.97|20575.97|20695.97|20575.97|20690.57|20570.57|10
1639040320000|2021-12-09 08:58:40|20697.46|20577.46|20701.36|20581.36|20701.36|20581.36|20697.46|20577.46|10
1639040330000|2021-12-09 08:58:50|20702.74|20582.74|20704.59|20584.59|20704.59|20584.59|20702.06|20582.06|10
1639040340000|2021-12-09 08:59:00|20704.64|20584.64|20705.25|20585.25|20705.25|20585.25|20704.6|20584.6|10
1639040350000|2021-12-09 08:59:10|20704.21|20584.21|20702.77|20582.77|20704.21|20584.21|20701.6|20581.6|10
1639040360000|2021-12-09 08:59:20|20702.72|20582.72|20702.11|20582.11|20703.02|20583.02|20702.11|20582.11|10
1639040370000|2021-12-09 08:59:30|20701.75|20581.75|20691.15|20571.15|20701.75|20581.75|20691.15|20571.15|10
1639040380000|2021-12-09 08:59:40|20691.07|20571.07|20688.55|20568.55|20691.2|20571.2|20688.55|20568.55|10
1639040390000|2021-12-09 08:59:50|20688.58|20568.58|20683.77|20563.77|20688.58|20568.58|20683.58|20563.58|10
1639040400000|2021-12-09 09:00:00|20683.87|20563.87|20684.79|20564.79|20685.42|20565.42|20683.87|20563.87|10
1639040410000|2021-12-09 09:00:10|20685.12|20565.12|20682.99|20562.99|20685.12|20565.12|20682.99|20562.99|10
1639040420000|2021-12-09 09:00:20|20683.46|20563.46|20681.45|20561.45|20683.46|20563.46|20681.45|20561.45|10
1639040430000|2021-12-09 09:00:30|20680.53|20560.53|20681.98|20561.98|20682.1|20562.1|20680.53|20560.53|10
1639040440000|2021-12-09 09:00:40|20681.77|20561.77|20677.36|20557.36|20681.77|20561.77|20677.36|20557.36|10
1639040450000|2021-12-09 09:00:50|20676.48|20556.48|20671.2|20551.2|20676.66|20556.66|20671.2|20551.2|10
1639040460000|2021-12-09 09:01:00|20671.09|20551.09|20667.01|20547.01|20671.09|20551.09|20667.01|20547.01|10
1639040470000|2021-12-09 09:01:10|20667.12|20547.12|20665.58|20545.58|20667.12|20547.12|20664.65|20544.65|10
1639040480000|2021-12-09 09:01:20|20665.42|20545.42|20666.79|20546.79|20666.79|20546.79|20665.42|20545.42|10
1639040490000|2021-12-09 09:01:30|20666.95|20546.95|20667.74|20547.74|20667.74|20547.74|20666.95|20546.95|9
1639040500000|2021-12-09 09:01:40|20667.75|20547.75|20665.33|20545.33|20667.86|20547.86|20665.21|20545.21|10
1639040510000|2021-12-09 09:01:50|20665.25|20545.25|20664.78|20544.78|20665.41|20545.41|20664.32|20544.32|10
1639040520000|2021-12-09 09:02:00|20664.17|20544.17|20660.88|20540.88|20664.38|20544.38|20660.47|20540.47|10
1639040530000|2021-12-09 09:02:10|20659.26|20539.26|20656.85|20536.85|20659.35|20539.35|20656.85|20536.85|9
1639040540000|2021-12-09 09:02:20|20656.27|20536.27|20654.99|20534.99|20656.63|20536.63|20654.87|20534.87|10
1639040550000|2021-12-09 09:02:30|20654.88|20534.88|20654.12|20534.12|20655.28|20535.28|20653.9|20533.9|10
1639040560000|2021-12-09 09:02:40|20654.17|20534.17|20650.8|20530.8|20654.17|20534.17|20650.8|20530.8|10
1639040570000|2021-12-09 09:02:50|20651.4|20531.4|20647.29|20527.29|20651.67|20531.67|20647.29|20527.29|10
1639040580000|2021-12-09 09:03:00|20646.92|20526.92|20643.06|20523.06|20646.92|20526.92|20643.06|20523.06|10
1639040590000|2021-12-09 09:03:10|20643.44|20523.44|20642.9|20522.9|20643.86|20523.86|20642.9|20522.9|10
1639040600000|2021-12-09 09:03:20|20642.79|20522.79|20642.73|20522.73|20643.25|20523.25|20642.35|20522.35|10
1639040610000|2021-12-09 09:03:30|20643.21|20523.21|20644.43|20524.43|20644.43|20524.43|20643.21|20523.21|8
1639040620000|2021-12-09 09:03:40|20644.56|20524.56|20644.51|20524.51|20645.49|20525.49|20644.51|20524.51|10
1639040630000|2021-12-09 09:03:50|20644.49|20524.49|20641.46|20521.46|20644.74|20524.74|20641.46|20521.46|10
1639040640000|2021-12-09 09:04:00|20641.43|20521.43|20644.24|20524.24|20644.24|20524.24|20640.56|20520.56|10
1639040650000|2021-12-09 09:04:10|20644.22|20524.22|20644.13|20524.13|20646.18|20526.18|20643.87|20523.87|10
1639040660000|2021-12-09 09:04:20|20644.15|20524.15|20648.01|20528.01|20648.01|20528.01|20644.15|20524.15|10
1639040670000|2021-12-09 09:04:30|20647.28|20527.28|20653.11|20533.11|20653.11|20533.11|20646.58|20526.58|10
1639040680000|2021-12-09 09:04:40|20653.28|20533.28|20655.99|20535.99|20655.99|20535.99|20653.28|20533.28|10
1639040690000|2021-12-09 09:04:50|20656.72|20536.72|20657.01|20537.01|20657.29|20537.29|20656.34|20536.34|10
1639040700000|2021-12-09 09:05:00|20656.62|20536.62|20656.07|20536.07|20656.62|20536.62|20654.99|20534.99|10
1639040710000|2021-12-09 09:05:10|20655.79|20535.79|20654.1|20534.1|20655.93|20535.93|20653.74|20533.74|10
1639040720000|2021-12-09 09:05:20|20654.06|20534.06|20654.14|20534.14|20654.41|20534.41|20653.65|20533.65|10
1639040730000|2021-12-09 09:05:30|20653.31|20533.31|20646.21|20526.21|20653.31|20533.31|20646.21|20526.21|10
1639040740000|2021-12-09 09:05:40|20644.8|20524.8|20639.73|20519.73|20644.8|20524.8|20639.73|20519.73|10
1639040750000|2021-12-09 09:05:50|20638.74|20518.74|20630|20510|20638.79|20518.79|20630|20510|10
1639040760000|2021-12-09 09:06:00|20629.37|20509.37|20628.02|20508.02|20629.97|20509.97|20628.02|20508.02|10
1639040770000|2021-12-09 09:06:10|20627.76|20507.76|20624.48|20504.48|20627.78|20507.78|20621.32|20501.32|10
1639040780000|2021-12-09 09:06:20|20622.05|20502.05|20618.12|20498.12|20622.05|20502.05|20618.12|20498.12|10
1639040790000|2021-12-09 09:06:30|20617.6|20497.6|20615.2|20495.2|20617.6|20497.6|20614.99|20494.99|10
1639040800000|2021-12-09 09:06:40|20614.83|20494.83|20611.32|20491.32|20616.03|20496.03|20611.32|20491.32|9
1639040810000|2021-12-09 09:06:50|20613.41|20493.41|20613.18|20493.18|20613.58|20493.58|20613.18|20493.18|10
1639040820000|2021-12-09 09:07:00|20612.97|20492.97|20612.97|20492.97|20615.09|20495.09|20612.97|20492.97|7
1639040830000|2021-12-09 09:07:10|20612.4|20492.4|20608.56|20488.56|20612.4|20492.4|20608.56|20488.56|10
1639040840000|2021-12-09 09:07:20|20608.18|20488.18|20601.98|20481.98|20608.18|20488.18|20601.98|20481.98|10
1639040850000|2021-12-09 09:07:30|20601.1|20481.1|20596.86|20476.86|20601.1|20481.1|20596.86|20476.86|8
1639040860000|2021-12-09 09:07:40|20596.52|20476.52|20596.66|20476.66|20596.81|20476.81|20595.52|20475.52|10
1639040870000|2021-12-09 09:07:50|20596.3|20476.3|20597.92|20477.92|20597.92|20477.92|20596.3|20476.3|10
1639040880000|2021-12-09 09:08:00|20598.2|20478.2|20601.4|20481.4|20601.92|20481.92|20598.2|20478.2|10
1639040890000|2021-12-09 09:08:10|20601.37|20481.37|20603.53|20483.53|20604.43|20484.43|20601.37|20481.37|10
1639040900000|2021-12-09 09:08:20|20603.51|20483.51|20603.69|20483.69|20605.01|20485.01|20603.51|20483.51|10
1639040910000|2021-12-09 09:08:30|20603.24|20483.24|20606.98|20486.98|20606.98|20486.98|20603.24|20483.24|10
1639040920000|2021-12-09 09:08:40|20607.82|20487.82|20604.69|20484.69|20607.82|20487.82|20603.58|20483.58|10
1639040930000|2021-12-09 09:08:50|20604.86|20484.86|20608.41|20488.41|20608.41|20488.41|20604.46|20484.46|10
1639040940000|2021-12-09 09:09:00|20610.51|20490.51|20614.42|20494.42|20614.42|20494.42|20610.51|20490.51|9
1639040950000|2021-12-09 09:09:10|20615.14|20495.14|20615.42|20495.42|20616.28|20496.28|20615.14|20495.14|9
1639040960000|2021-12-09 09:09:20|20614.71|20494.71|20620.61|20500.61|20620.97|20500.97|20614.71|20494.71|9
1639040970000|2021-12-09 09:09:30|20621.42|20501.42|20628.42|20508.42|20628.42|20508.42|20621.42|20501.42|10
1639040980000|2021-12-09 09:09:40|20628.7|20508.7|20632.72|20512.72|20633.09|20513.09|20628.7|20508.7|10
1639040990000|2021-12-09 09:09:50|20632.55|20512.55|20632.01|20512.01|20632.76|20512.76|20631.47|20511.47|10
1639041000000|2021-12-09 09:10:00|20631.8|20511.8|20632.15|20512.15|20633.82|20513.82|20631.22|20511.22|9
1639041010000|2021-12-09 09:10:10|20632.13|20512.13|20629.73|20509.73|20632.13|20512.13|20629.1|20509.1|10
1639041020000|2021-12-09 09:10:20|20629.7|20509.7|20631.14|20511.14|20631.14|20511.14|20629.18|20509.18|9
1639041030000|2021-12-09 09:10:30|20631.48|20511.48|20636.21|20516.21|20636.21|20516.21|20631.08|20511.08|10
1639041040000|2021-12-09 09:10:40|20636.66|20516.66|20632.04|20512.04|20636.66|20516.66|20632.04|20512.04|10
1639041050000|2021-12-09 09:10:50|20632.36|20512.36|20634.23|20514.23|20634.72|20514.72|20632.36|20512.36|9
1639041060000|2021-12-09 09:11:00|20634.15|20514.15|20634.32|20514.32|20634.68|20514.68|20633.73|20513.73|10
1639041070000|2021-12-09 09:11:10|20633.83|20513.83|20631.38|20511.38|20633.83|20513.83|20631.38|20511.38|10
1639041080000|2021-12-09 09:11:20|20631.48|20511.48|20630.84|20510.84|20631.48|20511.48|20630.72|20510.72|10
1639041090000|2021-12-09 09:11:30|20630.93|20510.93|20630.65|20510.65|20631.35|20511.35|20630.62|20510.62|10
1639041100000|2021-12-09 09:11:40|20629.49|20509.49|20622.85|20502.85|20629.49|20509.49|20622.85|20502.85|10
1639041110000|2021-12-09 09:11:50|20621.77|20501.77|20619.49|20499.49|20621.84|20501.84|20619.19|20499.19|9
1639041120000|2021-12-09 09:12:00|20619.62|20499.62|20618.32|20498.32|20619.62|20499.62|20618.32|20498.32|9
1639041130000|2021-12-09 09:12:10|20618.23|20498.23|20620.71|20500.71|20620.71|20500.71|20618.23|20498.23|10
1639041140000|2021-12-09 09:12:20|20621.09|20501.09|20620.3|20500.3|20621.09|20501.09|20620.22|20500.22|10
1639041150000|2021-12-09 09:12:30|20620.28|20500.28|20617.38|20497.38|20620.28|20500.28|20617.38|20497.38|9
1639041160000|2021-12-09 09:12:40|20617.53|20497.53|20614.05|20494.05|20617.53|20497.53|20614.05|20494.05|10
1639041170000|2021-12-09 09:12:50|20614.47|20494.47|20613.25|20493.25|20614.72|20494.72|20612.95|20492.95|10
1639041180000|2021-12-09 09:13:00|20613.01|20493.01|20612|20492|20613.01|20493.01|20611.1|20491.1|10
1639041190000|2021-12-09 09:13:10|20612.01|20492.01|20608.03|20488.03|20612.01|20492.01|20608.03|20488.03|9
1639041200000|2021-12-09 09:13:20|20607.41|20487.41|20605.92|20485.92|20607.41|20487.41|20605.92|20485.92|10
1639041210000|2021-12-09 09:13:30|20604.54|20484.54|20599.94|20479.94|20604.54|20484.54|20599.94|20479.94|10
1639041220000|2021-12-09 09:13:40|20599.98|20479.98|20598.69|20478.69|20600.23|20480.23|20598.69|20478.69|9
1639041230000|2021-12-09 09:13:50|20598.23|20478.23|20593.78|20473.78|20598.23|20478.23|20593.78|20473.78|10
1639041240000|2021-12-09 09:14:00|20593.12|20473.12|20591.28|20471.28|20593.21|20473.21|20591.28|20471.28|9
1639041250000|2021-12-09 09:14:10|20590.48|20470.48|20586.26|20466.26|20590.48|20470.48|20586.26|20466.26|10
1639041260000|2021-12-09 09:14:20|20586.3|20466.3|20586.5|20466.5|20586.92|20466.92|20585.37|20465.37|9
1639041270000|2021-12-09 09:14:30|20587.15|20467.15|20584.87|20464.87|20587.15|20467.15|20584.16|20464.16|10
1639041280000|2021-12-09 09:14:40|20584.34|20464.34|20582.62|20462.62|20584.34|20464.34|20582.62|20462.62|9
1639041290000|2021-12-09 09:14:50|20582.63|20462.63|20581.18|20461.18|20582.73|20462.73|20581.06|20461.06|9
1639041300000|2021-12-09 09:15:00|20580.7|20460.7|20577.43|20457.43|20580.7|20460.7|20577.43|20457.43|10
1639041310000|2021-12-09 09:15:10|20577.32|20457.32|20579.64|20459.64|20581.03|20461.03|20577.32|20457.32|10
1639041320000|2021-12-09 09:15:20|20581.32|20461.32|20584.29|20464.29|20584.81|20464.81|20581.32|20461.32|9
1639041330000|2021-12-09 09:15:30|20583.36|20463.36|20582.36|20462.36|20583.36|20463.36|20582.19|20462.19|10
1639041340000|2021-12-09 09:15:40|20582.68|20462.68|20582.45|20462.45|20583.67|20463.67|20582.31|20462.31|10
1639041350000|2021-12-09 09:15:50|20582.41|20462.41|20581.84|20461.84|20582.56|20462.56|20581.77|20461.77|10
1639041360000|2021-12-09 09:16:00|20582.22|20462.22|20584.1|20464.1|20585.17|20465.17|20581.8|20461.8|10
1639041370000|2021-12-09 09:16:10|20583.71|20463.71|20582.84|20462.84|20584.09|20464.09|20582.84|20462.84|10
1639041380000|2021-12-09 09:16:20|20582.04|20462.04|20577.3|20457.3|20582.04|20462.04|20577.3|20457.3|10
1639041390000|2021-12-09 09:16:30|20574.64|20454.64|20569.96|20449.96|20574.64|20454.64|20569.96|20449.96|10
1639041400000|2021-12-09 09:16:40|20568.59|20448.59|20567.39|20447.39|20569.19|20449.19|20567.39|20447.39|9
1639041410000|2021-12-09 09:16:50|20567.53|20447.53|20564.05|20444.05|20567.53|20447.53|20563.68|20443.68|10
1639041420000|2021-12-09 09:17:00|20562.74|20442.74|20558.25|20438.25|20562.74|20442.74|20558.25|20438.25|10
1639041430000|2021-12-09 09:17:10|20557.91|20437.91|20554.62|20434.62|20557.91|20437.91|20553.71|20433.71|9
1639041440000|2021-12-09 09:17:20|20553.94|20433.94|20555.04|20435.04|20555.26|20435.26|20553.94|20433.94|10
1639041450000|2021-12-09 09:17:30|20555.5|20435.5|20559.55|20439.55|20559.55|20439.55|20555.5|20435.5|10
1639041460000|2021-12-09 09:17:40|20559.7|20439.7|20560.11|20440.11|20560.4|20440.4|20559.55|20439.55|8
1639041470000|2021-12-09 09:17:50|20559.86|20439.86|20557.97|20437.97|20559.86|20439.86|20557.52|20437.52|10
1639041480000|2021-12-09 09:18:00|20555.96|20435.96|20544.71|20424.71|20555.96|20435.96|20544.71|20424.71|9
1639041490000|2021-12-09 09:18:10|20529.65|20409.65|20527.17|20407.17|20529.65|20409.65|20527.17|20407.17|10
1639041500000|2021-12-09 09:18:20|20527.31|20407.31|20534.11|20414.11|20534.11|20414.11|20525.98|20405.98|10
1639041510000|2021-12-09 09:18:30|20534.29|20414.29|20541.34|20421.34|20541.34|20421.34|20534.29|20414.29|9
1639041520000|2021-12-09 09:18:40|20541.45|20421.45|20544.66|20424.66|20544.66|20424.66|20541.45|20421.45|9
1639041530000|2021-12-09 09:18:50|20549.76|20429.76|20554.7|20434.7|20554.7|20434.7|20549.25|20429.25|10
1639041540000|2021-12-09 09:19:00|20556.49|20436.49|20564.7|20444.7|20564.7|20444.7|20556.45|20436.45|10
1639041550000|2021-12-09 09:19:10|20565.88|20445.88|20567.58|20447.58|20567.58|20447.58|20565.88|20445.88|10
1639041560000|2021-12-09 09:19:20|20568.42|20448.42|20574.01|20454.01|20574.09|20454.09|20568.42|20448.42|10
1639041570000|2021-12-09 09:19:30|20574.03|20454.03|20579.37|20459.37|20579.37|20459.37|20573.42|20453.42|9
1639041580000|2021-12-09 09:19:40|20580.73|20460.73|20582.28|20462.28|20582.28|20462.28|20580.73|20460.73|9
1639041590000|2021-12-09 09:19:50|20580.82|20460.82|20579.47|20459.47|20580.82|20460.82|20579.23|20459.23|9
1639041600000|2021-12-09 09:20:00|20579.38|20459.38|20592.95|20472.95|20593.18|20473.18|20579.35|20459.35|10
1639041610000|2021-12-09 09:20:10|20591.87|20471.87|20588.89|20468.89|20591.87|20471.87|20588.09|20468.09|10
1639041620000|2021-12-09 09:20:20|20588.58|20468.58|20588.79|20468.79|20588.97|20468.97|20588.05|20468.05|10
1639041630000|2021-12-09 09:20:30|20587.97|20467.97|20590.83|20470.83|20590.95|20470.95|20587.46|20467.46|10
1639041640000|2021-12-09 09:20:40|20591.82|20471.82|20588.95|20468.95|20592.47|20472.47|20588.95|20468.95|10
1639041650000|2021-12-09 09:20:50|20587.49|20467.49|20584.98|20464.98|20587.49|20467.49|20584.4|20464.4|9
1639041660000|2021-12-09 09:21:00|20584.73|20464.73|20582.6|20462.6|20585.59|20465.59|20582.6|20462.6|10
1639041670000|2021-12-09 09:21:10|20581.12|20461.12|20578.5|20458.5|20581.52|20461.52|20578.5|20458.5|10
1639041680000|2021-12-09 09:21:20|20575.8|20455.8|20572.39|20452.39|20575.8|20455.8|20572.39|20452.39|10
1639041690000|2021-12-09 09:21:30|20572.14|20452.14|20575.48|20455.48|20575.48|20455.48|20572.05|20452.05|10
1639041700000|2021-12-09 09:21:40|20577.32|20457.32|20583.54|20463.54|20583.54|20463.54|20577.32|20457.32|10
1639041710000|2021-12-09 09:21:50|20585.08|20465.08|20591.8|20471.8|20591.8|20471.8|20585.08|20465.08|9
1639041720000|2021-12-09 09:22:00|20591.94|20471.94|20597.45|20477.45|20598.08|20478.08|20591.94|20471.94|10
1639041730000|2021-12-09 09:22:10|20604.72|20484.72|20606.04|20486.04|20607.19|20487.19|20604.72|20484.72|10
1639041740000|2021-12-09 09:22:20|20605.62|20485.62|20607.78|20487.78|20607.78|20487.78|20605.62|20485.62|10
1639041750000|2021-12-09 09:22:30|20607.59|20487.59|20607.21|20487.21|20608.04|20488.04|20606.75|20486.75|10
1639041760000|2021-12-09 09:22:40|20606.85|20486.85|20610.94|20490.94|20611.3|20491.3|20606.85|20486.85|10
1639041770000|2021-12-09 09:22:50|20610.46|20490.46|20610.7|20490.7|20610.7|20490.7|20609.12|20489.12|10
1639041780000|2021-12-09 09:23:00|20611.44|20491.44|20612.2|20492.2|20612.86|20492.86|20611.44|20491.44|10
1639041790000|2021-12-09 09:23:10|20611.39|20491.39|20610.97|20490.97|20612.86|20492.86|20610.91|20490.91|9
1639041800000|2021-12-09 09:23:20|20610.98|20490.98|20609.39|20489.39|20611.22|20491.22|20608.63|20488.63|10
1639041810000|2021-12-09 09:23:30|20610.72|20490.72|20611.89|20491.89|20613.12|20493.12|20610.67|20490.67|10
1639041820000|2021-12-09 09:23:40|20611.93|20491.93|20608.6|20488.6|20611.93|20491.93|20608.47|20488.47|10
1639041830000|2021-12-09 09:23:50|20608.45|20488.45|20607.64|20487.64|20608.47|20488.47|20607.63|20487.63|10
1639041840000|2021-12-09 09:24:00|20607.98|20487.98|20610.69|20490.69|20610.73|20490.73|20607.98|20487.98|9
1639041850000|2021-12-09 09:24:10|20610.91|20490.91|20606.15|20486.15|20610.91|20490.91|20606.15|20486.15|10
1639041860000|2021-12-09 09:24:20|20604.84|20484.84|20602.42|20482.42|20605.31|20485.31|20602.42|20482.42|10
1639041870000|2021-12-09 09:24:30|20602.13|20482.13|20600.21|20480.21|20602.13|20482.13|20600.21|20480.21|9
1639041880000|2021-12-09 09:24:40|20600|20480|20599.13|20479.13|20600.18|20480.18|20599.13|20479.13|10
1639041890000|2021-12-09 09:24:50|20599.17|20479.17|20600.44|20480.44|20600.8|20480.8|20599.17|20479.17|10
1639041900000|2021-12-09 09:25:00|20600.63|20480.63|20597.72|20477.72|20601|20481|20597.72|20477.72|10
1639041910000|2021-12-09 09:25:10|20597.53|20477.53|20593.38|20473.38|20597.53|20477.53|20593.38|20473.38|10
1639041920000|2021-12-09 09:25:20|20593.31|20473.31|20590.61|20470.61|20593.31|20473.31|20590.61|20470.61|10
1639041930000|2021-12-09 09:25:30|20590.76|20470.76|20588.94|20468.94|20590.76|20470.76|20588.94|20468.94|10
1639041940000|2021-12-09 09:25:40|20588.79|20468.79|20586.96|20466.96|20588.79|20468.79|20586.53|20466.53|10
1639041950000|2021-12-09 09:25:50|20587.02|20467.02|20581.73|20461.73|20587.02|20467.02|20581.31|20461.31|10
1639041960000|2021-12-09 09:26:00|20580.73|20460.73|20581.42|20461.42|20581.92|20461.92|20580.27|20460.27|9
1639041970000|2021-12-09 09:26:10|20580.93|20460.93|20582.96|20462.96|20583.17|20463.17|20580.93|20460.93|10
1639041980000|2021-12-09 09:26:20|20583|20463|20582.31|20462.31|20583.52|20463.52|20582|20462|10
1639041990000|2021-12-09 09:26:30|20582.12|20462.12|20583.65|20463.65|20583.65|20463.65|20582.12|20462.12|10
1639042000000|2021-12-09 09:26:40|20584.12|20464.12|20578.29|20458.29|20584.12|20464.12|20578.29|20458.29|10
1639042010000|2021-12-09 09:26:50|20578.56|20458.56|20567.9|20447.9|20578.56|20458.56|20567.9|20447.9|10
1639042020000|2021-12-09 09:27:00|20567.73|20447.73|20567.8|20447.8|20567.84|20447.84|20567.05|20447.05|10
1639042030000|2021-12-09 09:27:10|20568.09|20448.09|20557.79|20437.79|20568.09|20448.09|20557.79|20437.79|10
1639042040000|2021-12-09 09:27:20|20557.34|20437.34|20556.91|20436.91|20557.6|20437.6|20556.78|20436.78|10
1639042050000|2021-12-09 09:27:30|20556.59|20436.59|20556.7|20436.7|20556.7|20436.7|20554.98|20434.98|10
1639042060000|2021-12-09 09:27:40|20556.23|20436.23|20556.11|20436.11|20556.36|20436.36|20555.84|20435.84|10
1639042070000|2021-12-09 09:27:50|20556.06|20436.06|20556.81|20436.81|20558.25|20438.25|20556.06|20436.06|10
1639042080000|2021-12-09 09:28:00|20556.89|20436.89|20562.26|20442.26|20562.26|20442.26|20556.89|20436.89|10
1639042090000|2021-12-09 09:28:10|20562.61|20442.61|20569.67|20449.67|20569.67|20449.67|20562.56|20442.56|10
1639042100000|2021-12-09 09:28:20|20568.9|20448.9|20571.75|20451.75|20571.93|20451.93|20568.9|20448.9|10
1639042110000|2021-12-09 09:28:30|20572.33|20452.33|20573.27|20453.27|20573.6|20453.6|20572.33|20452.33|9
1639042120000|2021-12-09 09:28:40|20573.64|20453.64|20578.52|20458.52|20578.52|20458.52|20573.64|20453.64|10
1639042130000|2021-12-09 09:28:50|20579.01|20459.01|20581.3|20461.3|20581.3|20461.3|20579.01|20459.01|10
1639042140000|2021-12-09 09:29:00|20581.73|20461.73|20583.88|20463.88|20584.38|20464.38|20581.73|20461.73|10
1639042150000|2021-12-09 09:29:10|20583.86|20463.86|20588.66|20468.66|20588.66|20468.66|20583.81|20463.81|10
1639042160000|2021-12-09 09:29:20|20588.26|20468.26|20581.85|20461.85|20588.26|20468.26|20581.85|20461.85|10
1639042170000|2021-12-09 09:29:30|20580.63|20460.63|20572.22|20452.22|20580.63|20460.63|20571.92|20451.92|10
1639042180000|2021-12-09 09:29:40|20570.95|20450.95|20560.75|20440.75|20570.95|20450.95|20560.75|20440.75|10
1639042190000|2021-12-09 09:29:50|20559.86|20439.86|20547.06|20427.06|20559.86|20439.86|20546.45|20426.45|10
1639042200000|2021-12-09 09:30:00|20546.95|20426.95|20548.87|20428.87|20548.87|20428.87|20546.25|20426.25|10
1639042210000|2021-12-09 09:30:10|20549.01|20429.01|20545.52|20425.52|20549.01|20429.01|20545.52|20425.52|10
1639042220000|2021-12-09 09:30:20|20545.22|20425.22|20541.82|20421.82|20545.22|20425.22|20541.59|20421.59|10
1639042230000|2021-12-09 09:30:30|20541.63|20421.63|20538.64|20418.64|20542.3|20422.3|20538.64|20418.64|10
1639042240000|2021-12-09 09:30:40|20538.35|20418.35|20538.76|20418.76|20540.26|20420.26|20538.35|20418.35|10
1639042250000|2021-12-09 09:30:50|20538.36|20418.36|20530.39|20410.39|20538.36|20418.36|20530.39|20410.39|10
1639042260000|2021-12-09 09:31:00|20530.11|20410.11|20526.94|20406.94|20530.11|20410.11|20526.73|20406.73|10
1639042270000|2021-12-09 09:31:10|20526.18|20406.18|20526.79|20406.79|20526.93|20406.93|20523.34|20403.34|9
1639042280000|2021-12-09 09:31:20|20525.92|20405.92|20524.71|20404.71|20527.26|20407.26|20524.71|20404.71|10
1639042290000|2021-12-09 09:31:30|20525.02|20405.02|20522.59|20402.59|20525.02|20405.02|20522.07|20402.07|9
1639042300000|2021-12-09 09:31:40|20521.63|20401.63|20516.29|20396.29|20521.63|20401.63|20516.27|20396.27|9
1639042310000|2021-12-09 09:31:50|20515.77|20395.77|20512.6|20392.6|20515.77|20395.77|20511.68|20391.68|10
1639042320000|2021-12-09 09:32:00|20512.64|20392.64|20505.65|20385.65|20512.64|20392.64|20505.65|20385.65|10
1639042330000|2021-12-09 09:32:10|20503.98|20383.98|20493.48|20373.48|20503.98|20383.98|20493.48|20373.48|10
1639042340000|2021-12-09 09:32:20|20492.64|20372.64|20487.11|20367.11|20492.64|20372.64|20485.32|20365.32|10
1639042350000|2021-12-09 09:32:30|20488.06|20368.06|20488.62|20368.62|20491.36|20371.36|20486.52|20366.52|10
1639042360000|2021-12-09 09:32:40|20487.94|20367.94|20494.83|20374.83|20494.83|20374.83|20487.94|20367.94|10
1639042370000|2021-12-09 09:32:50|20495.45|20375.45|20499.47|20379.47|20500.24|20380.24|20495.45|20375.45|10
1639042380000|2021-12-09 09:33:00|20497.78|20377.78|20494.77|20374.77|20497.78|20377.78|20494.77|20374.77|10
1639042390000|2021-12-09 09:33:10|20493.11|20373.11|20472.85|20352.85|20493.11|20373.11|20471.65|20351.65|10
1639042400000|2021-12-09 09:33:20|20472.77|20352.77|20457.28|20337.28|20472.77|20352.77|20457.28|20337.28|10
1639042410000|2021-12-09 09:33:30|20457.95|20337.95|20436.61|20316.61|20457.95|20337.95|20432.62|20312.62|10
1639042420000|2021-12-09 09:33:40|20434.83|20314.83|20432.3|20312.3|20436.79|20316.79|20431.84|20311.84|10
1639042430000|2021-12-09 09:33:50|20432.74|20312.74|20433.17|20313.17|20434.16|20314.16|20429.76|20309.76|10
1639042440000|2021-12-09 09:34:00|20433.14|20313.14|20452.99|20332.99|20452.99|20332.99|20433.14|20313.14|10
1639042450000|2021-12-09 09:34:10|20454.65|20334.65|20470.61|20350.61|20470.61|20350.61|20454.65|20334.65|10
1639042460000|2021-12-09 09:34:20|20471.19|20351.19|20481.02|20361.02|20481.02|20361.02|20471.19|20351.19|10
1639042470000|2021-12-09 09:34:30|20480.58|20360.58|20468.31|20348.31|20481.34|20361.34|20468.06|20348.06|9
1639042480000|2021-12-09 09:34:40|20469.27|20349.27|20458.22|20338.22|20469.27|20349.27|20458.22|20338.22|10
1639042490000|2021-12-09 09:34:50|20457.66|20337.66|20458.28|20338.28|20458.31|20338.31|20452.66|20332.66|10
1639042500000|2021-12-09 09:35:00|20459.06|20339.06|20442.84|20322.84|20459.39|20339.39|20442.84|20322.84|10
1639042510000|2021-12-09 09:35:10|20442.41|20322.41|20446.95|20326.95|20446.95|20326.95|20441.64|20321.64|10
1639042520000|2021-12-09 09:35:20|20448.64|20328.64|20463.25|20343.25|20463.25|20343.25|20448.64|20328.64|10
1639042530000|2021-12-09 09:35:30|20464.05|20344.05|20474.29|20354.29|20475.14|20355.14|20464|20344|10
1639042540000|2021-12-09 09:35:40|20474.51|20354.51|20471.83|20351.83|20476.42|20356.42|20471.83|20351.83|10
1639042550000|2021-12-09 09:35:50|20471.41|20351.41|20474.24|20354.24|20474.54|20354.54|20471.41|20351.41|10
1639042560000|2021-12-09 09:36:00|20474.91|20354.91|20472.89|20352.89|20474.91|20354.91|20471.51|20351.51|10
1639042570000|2021-12-09 09:36:10|20473.43|20353.43|20478.51|20358.51|20480|20360|20473.43|20353.43|10
1639042580000|2021-12-09 09:36:20|20478.16|20358.16|20483.29|20363.29|20483.29|20363.29|20476.8|20356.8|10
1639042590000|2021-12-09 09:36:30|20483.27|20363.27|20487.29|20367.29|20487.5|20367.5|20483.27|20363.27|9
1639042600000|2021-12-09 09:36:40|20487.22|20367.22|20483.4|20363.4|20488.81|20368.81|20483.19|20363.19|10
1639042610000|2021-12-09 09:36:50|20482.86|20362.86|20476.36|20356.36|20482.86|20362.86|20476.36|20356.36|10
1639042620000|2021-12-09 09:37:00|20474.8|20354.8|20466.1|20346.1|20474.8|20354.8|20466.1|20346.1|10
1639042630000|2021-12-09 09:37:10|20466.41|20346.41|20450.85|20330.85|20466.41|20346.41|20450.85|20330.85|10
1639042640000|2021-12-09 09:37:20|20450.04|20330.04|20440.68|20320.68|20450.04|20330.04|20440.43|20320.43|10
1639042650000|2021-12-09 09:37:30|20438.9|20318.9|20436.78|20316.78|20438.9|20318.9|20431.97|20311.97|10
1639042660000|2021-12-09 09:37:40|20435.69|20315.69|20443.61|20323.61|20445.4|20325.4|20435.69|20315.69|10
1639042670000|2021-12-09 09:37:50|20443.57|20323.57|20441.44|20321.44|20443.89|20323.89|20440.22|20320.22|10
1639042680000|2021-12-09 09:38:00|20441.49|20321.49|20444.93|20324.93|20445.1|20325.1|20441.49|20321.49|10
1639042690000|2021-12-09 09:38:10|20445.46|20325.46|20439.99|20319.99|20445.85|20325.85|20439.99|20319.99|10
1639042700000|2021-12-09 09:38:20|20438.95|20318.95|20443.48|20323.48|20443.52|20323.52|20438.67|20318.67|10
1639042710000|2021-12-09 09:38:30|20443.36|20323.36|20441.18|20321.18|20443.36|20323.36|20439.85|20319.85|9
1639042720000|2021-12-09 09:38:40|20441.32|20321.32|20446.89|20326.89|20447.09|20327.09|20441.32|20321.32|10
1639042730000|2021-12-09 09:38:50|20445.8|20325.8|20436.3|20316.3|20445.8|20325.8|20436.3|20316.3|10
1639042740000|2021-12-09 09:39:00|20436.01|20316.01|20432.17|20312.17|20436.01|20316.01|20431.76|20311.76|10
1639042750000|2021-12-09 09:39:10|20432.21|20312.21|20438.28|20318.28|20438.86|20318.86|20432.21|20312.21|10
1639042760000|2021-12-09 09:39:20|20438.06|20318.06|20441.46|20321.46|20441.79|20321.79|20438.06|20318.06|10
1639042770000|2021-12-09 09:39:30|20442.68|20322.68|20450.63|20330.63|20450.63|20330.63|20442.68|20322.68|10
1639042780000|2021-12-09 09:39:40|20451.47|20331.47|20453.27|20333.27|20453.81|20333.81|20451.47|20331.47|10
1639042790000|2021-12-09 09:39:50|20452.49|20332.49|20451.24|20331.24|20452.49|20332.49|20450.33|20330.33|9
1639042800000|2021-12-09 09:40:00|20451.81|20331.81|20454.55|20334.55|20454.6|20334.6|20451.29|20331.29|10
1639042810000|2021-12-09 09:40:10|20455.47|20335.47|20464.97|20344.97|20464.97|20344.97|20455.47|20335.47|10
1639042820000|2021-12-09 09:40:20|20466.18|20346.18|20472.29|20352.29|20472.29|20352.29|20465.94|20345.94|10
1639042830000|2021-12-09 09:40:30|20475.51|20355.51|20486.85|20366.85|20486.85|20366.85|20475.51|20355.51|10
1639042840000|2021-12-09 09:40:40|20488.02|20368.02|20495.96|20375.96|20497.8|20377.8|20488.02|20368.02|10
1639042850000|2021-12-09 09:40:50|20496.43|20376.43|20509.07|20389.07|20512.54|20392.54|20496.43|20376.43|10
1639042860000|2021-12-09 09:41:00|20506.35|20386.35|20503.18|20383.18|20509.28|20389.28|20503.18|20383.18|10
1639042870000|2021-12-09 09:41:10|20501.66|20381.66|20495.83|20375.83|20501.66|20381.66|20495.83|20375.83|10
1639042880000|2021-12-09 09:41:20|20495.52|20375.52|20498.32|20378.32|20498.32|20378.32|20494.94|20374.94|9
1639042890000|2021-12-09 09:41:30|20499.72|20379.72|20508.02|20388.02|20508.02|20388.02|20499.72|20379.72|10
1639042900000|2021-12-09 09:41:40|20508.57|20388.57|20509.41|20389.41|20509.41|20389.41|20506.55|20386.55|10
1639042910000|2021-12-09 09:41:50|20507.48|20387.48|20503.45|20383.45|20507.48|20387.48|20503.45|20383.45|10
1639042920000|2021-12-09 09:42:00|20502.66|20382.66|20503.7|20383.7|20504.01|20384.01|20497.61|20377.61|10
1639042930000|2021-12-09 09:42:10|20503.47|20383.47|20505.13|20385.13|20506.74|20386.74|20503.46|20383.46|10
1639042940000|2021-12-09 09:42:20|20505.64|20385.64|20510.38|20390.38|20510.78|20390.78|20505.64|20385.64|10
1639042950000|2021-12-09 09:42:30|20510.71|20390.71|20518.07|20398.07|20518.07|20398.07|20510.33|20390.33|10
1639042960000|2021-12-09 09:42:40|20522.78|20402.78|20528.62|20408.62|20531.98|20411.98|20522.78|20402.78|10
1639042970000|2021-12-09 09:42:50|20529.82|20409.82|20528.17|20408.17|20530.79|20410.79|20528.17|20408.17|10
1639042980000|2021-12-09 09:43:00|20527.95|20407.95|20529.29|20409.29|20530.74|20410.74|20527.95|20407.95|10
1639042990000|2021-12-09 09:43:10|20529.21|20409.21|20528.91|20408.91|20529.21|20409.21|20527.91|20407.91|10
1639043000000|2021-12-09 09:43:20|20529.08|20409.08|20532.89|20412.89|20532.89|20412.89|20529.08|20409.08|10
1639043010000|2021-12-09 09:43:30|20533.05|20413.05|20532.79|20412.79|20534.23|20414.23|20532.79|20412.79|9
1639043020000|2021-12-09 09:43:40|20532.75|20412.75|20537.22|20417.22|20537.22|20417.22|20532.75|20412.75|10
1639043030000|2021-12-09 09:43:50|20537.08|20417.08|20536.49|20416.49|20537.08|20417.08|20535.94|20415.94|10
1639043040000|2021-12-09 09:44:00|20535.78|20415.78|20539.36|20419.36|20539.4|20419.4|20535.78|20415.78|8
1639043050000|2021-12-09 09:44:10|20538.48|20418.48|20540.45|20420.45|20540.45|20420.45|20537.68|20417.68|10
1639043060000|2021-12-09 09:44:20|20541.12|20421.12|20549.34|20429.34|20549.34|20429.34|20541.12|20421.12|10
1639043070000|2021-12-09 09:44:30|20549.6|20429.6|20552.17|20432.17|20553.51|20433.51|20549.6|20429.6|10
1639043080000|2021-12-09 09:44:40|20552.07|20432.07|20554.99|20434.99|20554.99|20434.99|20551.19|20431.19|10
1639043090000|2021-12-09 09:44:50|20555.5|20435.5|20558.59|20438.59|20558.96|20438.96|20555.23|20435.23|10
1639043100000|2021-12-09 09:45:00|20558.63|20438.63|20560.03|20440.03|20560.03|20440.03|20558.13|20438.13|9
1639043110000|2021-12-09 09:45:10|20560.08|20440.08|20556.69|20436.69|20560.68|20440.68|20556.69|20436.69|10
1639043120000|2021-12-09 09:45:20|20556.73|20436.73|20553.76|20433.76|20556.73|20436.73|20553.41|20433.41|10
1639043130000|2021-12-09 09:45:30|20552.23|20432.23|20541.76|20421.76|20552.57|20432.57|20541.76|20421.76|10
1639043140000|2021-12-09 09:45:40|20541.14|20421.14|20535.84|20415.84|20541.14|20421.14|20535.71|20415.71|10
1639043150000|2021-12-09 09:45:50|20536.98|20416.98|20543.25|20423.25|20543.25|20423.25|20536.98|20416.98|10
1639043160000|2021-12-09 09:46:00|20544.06|20424.06|20542.36|20422.36|20544.65|20424.65|20541.65|20421.65|10
1639043170000|2021-12-09 09:46:10|20542.38|20422.38|20541.52|20421.52|20542.38|20422.38|20540.6|20420.6|10
1639043180000|2021-12-09 09:46:20|20541.62|20421.62|20542.12|20422.12|20542.12|20422.12|20540.78|20420.78|8
1639043190000|2021-12-09 09:46:30|20542|20422|20541.53|20421.53|20542.22|20422.22|20540.95|20420.95|10
1639043200000|2021-12-09 09:46:40|20541.61|20421.61|20539.4|20419.4|20542.32|20422.32|20538.33|20418.33|10
1639043210000|2021-12-09 09:46:50|20538.96|20418.96|20534.66|20414.66|20539.03|20419.03|20534.66|20414.66|10
1639043220000|2021-12-09 09:47:00|20533.2|20413.2|20528.28|20408.28|20533.2|20413.2|20527.8|20407.8|10
1639043230000|2021-12-09 09:47:10|20527.75|20407.75|20528.38|20408.38|20528.82|20408.82|20527.36|20407.36|10
1639043240000|2021-12-09 09:47:20|20526.39|20406.39|20523.39|20403.39|20526.76|20406.76|20523.39|20403.39|10
1639043250000|2021-12-09 09:47:30|20523.63|20403.63|20517.18|20397.18|20523.81|20403.81|20517.18|20397.18|10
1639043260000|2021-12-09 09:47:40|20516.28|20396.28|20513.66|20393.66|20519.25|20399.25|20513.66|20393.66|10
1639043270000|2021-12-09 09:47:50|20513.54|20393.54|20511.94|20391.94|20513.58|20393.58|20511.94|20391.94|10
1639043280000|2021-12-09 09:48:00|20511.66|20391.66|20506.26|20386.26|20512.41|20392.41|20506.26|20386.26|10
1639043290000|2021-12-09 09:48:10|20506.55|20386.55|20503.39|20383.39|20506.55|20386.55|20503.39|20383.39|10
1639043300000|2021-12-09 09:48:20|20503.7|20383.7|20505.1|20385.1|20505.73|20385.73|20503.7|20383.7|10
1639043310000|2021-12-09 09:48:30|20504.1|20384.1|20501.75|20381.75|20504.52|20384.52|20501.75|20381.75|10
1639043320000|2021-12-09 09:48:40|20501.78|20381.78|20501.16|20381.16|20503.45|20383.45|20500.95|20380.95|9
1639043330000|2021-12-09 09:48:50|20501.42|20381.42|20502.71|20382.71|20503.04|20383.04|20500.02|20380.02|10
1639043340000|2021-12-09 09:49:00|20502.89|20382.89|20506.53|20386.53|20506.53|20386.53|20502.89|20382.89|10
1639043350000|2021-12-09 09:49:10|20505.98|20385.98|20510.85|20390.85|20510.85|20390.85|20505.25|20385.25|10
1639043360000|2021-12-09 09:49:20|20511.69|20391.69|20515.41|20395.41|20515.41|20395.41|20511.69|20391.69|10
1639043370000|2021-12-09 09:49:30|20515.96|20395.96|20520.32|20400.32|20520.39|20400.39|20515.96|20395.96|10
1639043380000|2021-12-09 09:49:40|20520.55|20400.55|20522.62|20402.62|20522.62|20402.62|20520.55|20400.55|10
1639043390000|2021-12-09 09:49:50|20523.08|20403.08|20524.69|20404.69|20525.97|20405.97|20522.36|20402.36|10
1639043400000|2021-12-09 09:50:00|20526.04|20406.04|20530.05|20410.05|20530.05|20410.05|20526.04|20406.04|10
1639043410000|2021-12-09 09:50:10|20530.57|20410.57|20531.42|20411.42|20531.82|20411.82|20530.57|20410.57|10
1639043420000|2021-12-09 09:50:20|20531.9|20411.9|20535.32|20415.32|20535.32|20415.32|20531.53|20411.53|10
1639043430000|2021-12-09 09:50:30|20535.49|20415.49|20540.02|20420.02|20540.64|20420.64|20535.49|20415.49|10
1639043440000|2021-12-09 09:50:40|20540.53|20420.53|20545.16|20425.16|20545.16|20425.16|20540.53|20420.53|10
1639043450000|2021-12-09 09:50:50|20545.71|20425.71|20547.58|20427.58|20547.58|20427.58|20545|20425|10
1639043460000|2021-12-09 09:51:00|20547.65|20427.65|20550.04|20430.04|20550.04|20430.04|20547.65|20427.65|10
1639043470000|2021-12-09 09:51:10|20550.83|20430.83|20562.92|20442.92|20563.23|20443.23|20550.83|20430.83|10
1639043480000|2021-12-09 09:51:20|20564.09|20444.09|20569.33|20449.33|20569.33|20449.33|20564.09|20444.09|10
1639043490000|2021-12-09 09:51:30|20568.87|20448.87|20576.02|20456.02|20576.02|20456.02|20568.87|20448.87|10
1639043500000|2021-12-09 09:51:40|20577.25|20457.25|20586.71|20466.71|20586.71|20466.71|20577.25|20457.25|10
1639043510000|2021-12-09 09:51:50|20587.46|20467.46|20587.29|20467.29|20587.57|20467.57|20585.58|20465.58|10
1639043520000|2021-12-09 09:52:00|20587.79|20467.79|20585.76|20465.76|20588.15|20468.15|20585.76|20465.76|10
1639043530000|2021-12-09 09:52:10|20585.13|20465.13|20578.63|20458.63|20585.13|20465.13|20578.63|20458.63|10
1639043540000|2021-12-09 09:52:20|20577.82|20457.82|20576.64|20456.64|20577.82|20457.82|20571|20451|10
1639043550000|2021-12-09 09:52:30|20577.68|20457.68|20584.66|20464.66|20584.66|20464.66|20577.68|20457.68|10
1639043560000|2021-12-09 09:52:40|20585.08|20465.08|20585.64|20465.64|20586.35|20466.35|20584.5|20464.5|10
1639043570000|2021-12-09 09:52:50|20586.93|20466.93|20588.24|20468.24|20588.24|20468.24|20585.94|20465.94|10
1639043580000|2021-12-09 09:53:00|20588.52|20468.52|20590.12|20470.12|20591|20471|20588.52|20468.52|10
1639043590000|2021-12-09 09:53:10|20590.36|20470.36|20587.21|20467.21|20590.36|20470.36|20587.21|20467.21|10
1639043600000|2021-12-09 09:53:20|20587.85|20467.85|20589.54|20469.54|20590.04|20470.04|20587.55|20467.55|10
1639043610000|2021-12-09 09:53:30|20589.62|20469.62|20592.02|20472.02|20592.02|20472.02|20589.62|20469.62|10
1639043620000|2021-12-09 09:53:40|20591.74|20471.74|20589.57|20469.57|20592.37|20472.37|20589.47|20469.47|10
1639043630000|2021-12-09 09:53:50|20590.64|20470.64|20591.56|20471.56|20591.97|20471.97|20590.64|20470.64|10
1639043640000|2021-12-09 09:54:00|20590.81|20470.81|20590.6|20470.6|20592.39|20472.39|20590.6|20470.6|10
1639043650000|2021-12-09 09:54:10|20589.9|20469.9|20587.92|20467.92|20589.9|20469.9|20587.27|20467.27|10
1639043660000|2021-12-09 09:54:20|20588.1|20468.1|20585.78|20465.78|20588.1|20468.1|20584.93|20464.93|10
1639043670000|2021-12-09 09:54:30|20585.44|20465.44|20583.45|20463.45|20585.68|20465.68|20583.29|20463.29|9
1639043680000|2021-12-09 09:54:40|20582.27|20462.27|20579.8|20459.8|20582.27|20462.27|20579.8|20459.8|10
1639043690000|2021-12-09 09:54:50|20579.71|20459.71|20575.76|20455.76|20579.71|20459.71|20574.84|20454.84|10
1639043700000|2021-12-09 09:55:00|20575.28|20455.28|20576.22|20456.22|20576.22|20456.22|20574.82|20454.82|10
1639043710000|2021-12-09 09:55:10|20576.49|20456.49|20575.4|20455.4|20576.78|20456.78|20575.4|20455.4|9
1639043720000|2021-12-09 09:55:20|20575.35|20455.35|20576.33|20456.33|20576.33|20456.33|20575.19|20455.19|10
1639043730000|2021-12-09 09:55:30|20576.37|20456.37|20571.51|20451.51|20576.37|20456.37|20571.51|20451.51|10
1639043740000|2021-12-09 09:55:40|20571.27|20451.27|20571.81|20451.81|20571.81|20451.81|20569.12|20449.12|10
1639043750000|2021-12-09 09:55:50|20571.71|20451.71|20578.01|20458.01|20578.01|20458.01|20571.71|20451.71|10
1639043760000|2021-12-09 09:56:00|20579.16|20459.16|20580.31|20460.31|20581.52|20461.52|20579.16|20459.16|10
1639043770000|2021-12-09 09:56:10|20580.13|20460.13|20581.54|20461.54|20581.81|20461.81|20580.11|20460.11|10
1639043780000|2021-12-09 09:56:20|20582.05|20462.05|20581.86|20461.86|20582.32|20462.32|20581.27|20461.27|10
1639043790000|2021-12-09 09:56:30|20582.45|20462.45|20579.71|20459.71|20583.01|20463.01|20579.71|20459.71|10
1639043800000|2021-12-09 09:56:40|20579.1|20459.1|20574.88|20454.88|20579.1|20459.1|20574.88|20454.88|10
1639043810000|2021-12-09 09:56:50|20575.29|20455.29|20565.77|20445.77|20575.29|20455.29|20565.73|20445.73|9
1639043820000|2021-12-09 09:57:00|20566.67|20446.67|20562.06|20442.06|20566.67|20446.67|20562.06|20442.06|10
1639043830000|2021-12-09 09:57:10|20561.64|20441.64|20561.42|20441.42|20561.64|20441.64|20558.81|20438.81|10
1639043840000|2021-12-09 09:57:20|20562|20442|20560.37|20440.37|20562.02|20442.02|20560.01|20440.01|10
1639043850000|2021-12-09 09:57:30|20559.74|20439.74|20557.65|20437.65|20559.74|20439.74|20557.65|20437.65|10
1639043860000|2021-12-09 09:57:40|20557.94|20437.94|20559.92|20439.92|20560.55|20440.55|20557.15|20437.15|10
1639043870000|2021-12-09 09:57:50|20559.78|20439.78|20562.39|20442.39|20562.39|20442.39|20559.28|20439.28|10
1639043880000|2021-12-09 09:58:00|20561.27|20441.27|20564.31|20444.31|20565.26|20445.26|20561.02|20441.02|10
1639043890000|2021-12-09 09:58:10|20564.41|20444.41|20562.99|20442.99|20564.41|20444.41|20562.5|20442.5|10
1639043900000|2021-12-09 09:58:20|20562.94|20442.94|20565.46|20445.46|20565.46|20445.46|20562.94|20442.94|10
1639043910000|2021-12-09 09:58:30|20565.54|20445.54|20567.7|20447.7|20568.67|20448.67|20565.54|20445.54|10
1639043920000|2021-12-09 09:58:40|20567.98|20447.98|20572.3|20452.3|20573.94|20453.94|20567.98|20447.98|10
1639043930000|2021-12-09 09:58:50|20573.1|20453.1|20571.19|20451.19|20573.56|20453.56|20571.19|20451.19|9
1639043940000|2021-12-09 09:59:00|20571.41|20451.41|20572.4|20452.4|20572.4|20452.4|20570.51|20450.51|9
1639043950000|2021-12-09 09:59:10|20572.2|20452.2|20574.73|20454.73|20574.73|20454.73|20572.2|20452.2|4
1639043960000|2021-12-09 09:59:20|20576.77|20456.77|20577.75|20457.75|20578.46|20458.46|20576.77|20456.77|10
1639043970000|2021-12-09 09:59:30|20578.05|20458.05|20580.23|20460.23|20580.23|20460.23|20578.05|20458.05|10
1639043980000|2021-12-09 09:59:40|20579.94|20459.94|20580.7|20460.7|20581.12|20461.12|20579.94|20459.94|10
1639043990000|2021-12-09 09:59:50|20581.08|20461.08|20581.55|20461.55|20582.42|20462.42|20581.08|20461.08|10
1639044000000|2021-12-09 10:00:00|20581.33|20461.33|20580.7|20460.7|20581.57|20461.57|20579.73|20459.73|10
1639044010000|2021-12-09 10:00:10|20580.42|20460.42|20579.98|20459.98|20580.42|20460.42|20578.6|20458.6|10
1639044020000|2021-12-09 10:00:20|20580.23|20460.23|20582.99|20462.99|20582.99|20462.99|20579.59|20459.59|10
1639044030000|2021-12-09 10:00:30|20582.45|20462.45|20580.83|20460.83|20585.5|20465.5|20580.83|20460.83|10
1639044040000|2021-12-09 10:00:40|20579.42|20459.42|20575.06|20455.06|20579.42|20459.42|20575.06|20455.06|10
1639044050000|2021-12-09 10:00:50|20575.41|20455.41|20568.24|20448.24|20575.41|20455.41|20568.24|20448.24|10
1639044060000|2021-12-09 10:01:00|20567.99|20447.99|20567.27|20447.27|20568.01|20448.01|20567.16|20447.16|10
1639044070000|2021-12-09 10:01:10|20566.95|20446.95|20568.92|20448.92|20569.26|20449.26|20566.95|20446.95|10
1639044080000|2021-12-09 10:01:20|20568.78|20448.78|20567.62|20447.62|20568.78|20448.78|20567.23|20447.23|10
1639044090000|2021-12-09 10:01:30|20567.07|20447.07|20567.9|20447.9|20568.48|20448.48|20567.07|20447.07|10
1639044100000|2021-12-09 10:01:40|20567.55|20447.55|20567.06|20447.06|20568.68|20448.68|20567.01|20447.01|10
1639044110000|2021-12-09 10:01:50|20567.78|20447.78|20568.45|20448.45|20569.82|20449.82|20567.78|20447.78|9
1639044120000|2021-12-09 10:02:00|20568.77|20448.77|20572.37|20452.37|20572.37|20452.37|20568.46|20448.46|10
1639044130000|2021-12-09 10:02:10|20573.01|20453.01|20581.8|20461.8|20581.8|20461.8|20573.01|20453.01|10
1639044140000|2021-12-09 10:02:20|20582.97|20462.97|20587.46|20467.46|20588.18|20468.18|20582.97|20462.97|10
1639044150000|2021-12-09 10:02:30|20587.56|20467.56|20584.11|20464.11|20587.61|20467.61|20583.81|20463.81|10
1639044160000|2021-12-09 10:02:40|20585.1|20465.1|20582.05|20462.05|20586.48|20466.48|20582.05|20462.05|8
1639044170000|2021-12-09 10:02:50|20581.92|20461.92|20576|20456|20581.92|20461.92|20576|20456|10
1639044180000|2021-12-09 10:03:00|20575.02|20455.02|20572.9|20452.9|20575.02|20455.02|20572.9|20452.9|10
1639044190000|2021-12-09 10:03:10|20572.5|20452.5|20572.26|20452.26|20572.5|20452.5|20571.82|20451.82|10
1639044200000|2021-12-09 10:03:20|20572.29|20452.29|20568.87|20448.87|20572.29|20452.29|20568.87|20448.87|10
1639044210000|2021-12-09 10:03:30|20567.63|20447.63|20565.98|20445.98|20567.88|20447.88|20565.7|20445.7|10
1639044220000|2021-12-09 10:03:40|20565.81|20445.81|20557.89|20437.89|20565.81|20445.81|20557.89|20437.89|10
1639044230000|2021-12-09 10:03:50|20557.22|20437.22|20557.64|20437.64|20557.64|20437.64|20556.54|20436.54|10
1639044240000|2021-12-09 10:04:00|20557.67|20437.67|20549.85|20429.85|20557.67|20437.67|20549.85|20429.85|10
1639044250000|2021-12-09 10:04:10|20549.73|20429.73|20548.08|20428.08|20549.73|20429.73|20547.69|20427.69|10
1639044260000|2021-12-09 10:04:20|20548.16|20428.16|20549.66|20429.66|20549.79|20429.79|20548.06|20428.06|10
1639044270000|2021-12-09 10:04:30|20550.22|20430.22|20546.5|20426.5|20550.22|20430.22|20546.5|20426.5|10
1639044280000|2021-12-09 10:04:40|20545.67|20425.67|20538.48|20418.48|20545.67|20425.67|20538.48|20418.48|10
1639044290000|2021-12-09 10:04:50|20538.47|20418.47|20536.28|20416.28|20538.47|20418.47|20536.04|20416.04|10
1639044300000|2021-12-09 10:05:00|20535.35|20415.35|20531.85|20411.85|20535.35|20415.35|20531.85|20411.85|9
1639044310000|2021-12-09 10:05:10|20532.16|20412.16|20522|20402|20532.16|20412.16|20522|20402|10
1639044320000|2021-12-09 10:05:20|20522.38|20402.38|20529.65|20409.65|20529.65|20409.65|20522.38|20402.38|10
1639044330000|2021-12-09 10:05:30|20530.17|20410.17|20530.14|20410.14|20530.7|20410.7|20529.57|20409.57|10
1639044340000|2021-12-09 10:05:40|20530.1|20410.1|20530.12|20410.12|20530.49|20410.49|20529.93|20409.93|10
1639044350000|2021-12-09 10:05:50|20529.16|20409.16|20523.4|20403.4|20529.18|20409.18|20523.4|20403.4|10
1639044360000|2021-12-09 10:06:00|20522.88|20402.88|20523.39|20403.39|20524.37|20404.37|20521.65|20401.65|10
1639044370000|2021-12-09 10:06:10|20523.91|20403.91|20526.12|20406.12|20526.12|20406.12|20523.78|20403.78|10
1639044380000|2021-12-09 10:06:20|20525.96|20405.96|20526.9|20406.9|20527.34|20407.34|20525.96|20405.96|10
1639044390000|2021-12-09 10:06:30|20527.13|20407.13|20529.16|20409.16|20529.16|20409.16|20527.05|20407.05|10
1639044400000|2021-12-09 10:06:40|20529.44|20409.44|20531.76|20411.76|20531.76|20411.76|20528.43|20408.43|9
1639044410000|2021-12-09 10:06:50|20530.59|20410.59|20533|20413|20533.88|20413.88|20530.59|20410.59|10
1639044420000|2021-12-09 10:07:00|20532.94|20412.94|20529.37|20409.37|20533|20413|20529.37|20409.37|10
1639044430000|2021-12-09 10:07:10|20529.42|20409.42|20527.45|20407.45|20529.42|20409.42|20527.45|20407.45|10
1639044440000|2021-12-09 10:07:20|20527.29|20407.29|20524.75|20404.75|20527.38|20407.38|20524.75|20404.75|9
1639044450000|2021-12-09 10:07:30|20524.04|20404.04|20511.71|20391.71|20524.09|20404.09|20511.71|20391.71|10
1639044460000|2021-12-09 10:07:40|20510.67|20390.67|20497.77|20377.77|20510.67|20390.67|20497.77|20377.77|10
1639044470000|2021-12-09 10:07:50|20495.03|20375.03|20487.23|20367.23|20495.03|20375.03|20487.23|20367.23|10
1639044480000|2021-12-09 10:08:00|20486.88|20366.88|20484.94|20364.94|20487.49|20367.49|20484.94|20364.94|8
1639044490000|2021-12-09 10:08:10|20484.39|20364.39|20483.07|20363.07|20484.62|20364.62|20482.65|20362.65|10
1639044500000|2021-12-09 10:08:20|20482.73|20362.73|20479.1|20359.1|20482.73|20362.73|20479.1|20359.1|10
1639044510000|2021-12-09 10:08:30|20478.95|20358.95|20477.34|20357.34|20479.63|20359.63|20477.34|20357.34|10
1639044520000|2021-12-09 10:08:40|20474.55|20354.55|20476.27|20356.27|20476.27|20356.27|20474.55|20354.55|10
1639044530000|2021-12-09 10:08:50|20475.37|20355.37|20471.22|20351.22|20475.37|20355.37|20471.22|20351.22|10
1639044540000|2021-12-09 10:09:00|20471.8|20351.8|20466.38|20346.38|20471.8|20351.8|20466.38|20346.38|10
1639044550000|2021-12-09 10:09:10|20466.09|20346.09|20464.25|20344.25|20467.21|20347.21|20464.25|20344.25|10
1639044560000|2021-12-09 10:09:20|20463.54|20343.54|20455.66|20335.66|20463.54|20343.54|20455.66|20335.66|10
1639044570000|2021-12-09 10:09:30|20454.76|20334.76|20455.3|20335.3|20455.44|20335.44|20454.32|20334.32|10
1639044580000|2021-12-09 10:09:40|20455.48|20335.48|20455.38|20335.38|20456.46|20336.46|20455.38|20335.38|9
1639044590000|2021-12-09 10:09:50|20454.95|20334.95|20457.03|20337.03|20457.03|20337.03|20454.68|20334.68|9
1639044600000|2021-12-09 10:10:00|20457.17|20337.17|20457.17|20337.17|20457.33|20337.33|20455.1|20335.1|10
1639044610000|2021-12-09 10:10:10|20457.69|20337.69|20460.83|20340.83|20461.39|20341.39|20457.34|20337.34|9
1639044620000|2021-12-09 10:10:20|20459.85|20339.85|20469.8|20349.8|20469.8|20349.8|20459.85|20339.85|10
1639044630000|2021-12-09 10:10:30|20469.07|20349.07|20472.51|20352.51|20472.54|20352.54|20468.62|20348.62|10
1639044640000|2021-12-09 10:10:40|20471.94|20351.94|20473.74|20353.74|20473.74|20353.74|20471.94|20351.94|10
1639044650000|2021-12-09 10:10:50|20473.93|20353.93|20472.08|20352.08|20473.94|20353.94|20472.01|20352.01|10
1639044660000|2021-12-09 10:11:00|20471.51|20351.51|20463|20343|20471.51|20351.51|20463|20343|10
1639044670000|2021-12-09 10:11:10|20461.93|20341.93|20455.72|20335.72|20461.93|20341.93|20455.72|20335.72|10
1639044680000|2021-12-09 10:11:20|20454.96|20334.96|20452.18|20332.18|20454.96|20334.96|20452.18|20332.18|10
1639044690000|2021-12-09 10:11:30|20451.87|20331.87|20446.19|20326.19|20451.87|20331.87|20446.19|20326.19|10
1639044700000|2021-12-09 10:11:40|20446.08|20326.08|20448.82|20328.82|20448.82|20328.82|20445.03|20325.03|10
1639044710000|2021-12-09 10:11:50|20448.54|20328.54|20449.93|20329.93|20450.05|20330.05|20448.11|20328.11|10
1639044720000|2021-12-09 10:12:00|20450.43|20330.43|20449.88|20329.88|20450.74|20330.74|20449.88|20329.88|10
1639044730000|2021-12-09 10:12:10|20449.99|20329.99|20451.47|20331.47|20451.83|20331.83|20449.89|20329.89|10
1639044740000|2021-12-09 10:12:20|20451.68|20331.68|20454.98|20334.98|20455.01|20335.01|20451.68|20331.68|10
1639044750000|2021-12-09 10:12:30|20454.85|20334.85|20455.22|20335.22|20455.27|20335.27|20453.69|20333.69|10
1639044760000|2021-12-09 10:12:40|20454.38|20334.38|20458.53|20338.53|20458.53|20338.53|20454.38|20334.38|10
1639044770000|2021-12-09 10:12:50|20458.52|20338.52|20460.49|20340.49|20460.76|20340.76|20457.13|20337.13|10
1639044780000|2021-12-09 10:13:00|20460.5|20340.5|20459.25|20339.25|20461.14|20341.14|20459.25|20339.25|10
1639044790000|2021-12-09 10:13:10|20458.28|20338.28|20454.84|20334.84|20458.52|20338.52|20454.84|20334.84|10
1639044800000|2021-12-09 10:13:20|20453.5|20333.5|20448.02|20328.02|20454.01|20334.01|20448.02|20328.02|10
1639044810000|2021-12-09 10:13:30|20447.85|20327.85|20435.21|20315.21|20447.85|20327.85|20435.21|20315.21|9
1639044820000|2021-12-09 10:13:40|20433.12|20313.12|20436.01|20316.01|20436.01|20316.01|20433.12|20313.12|10
1639044830000|2021-12-09 10:13:50|20435.2|20315.2|20440.01|20320.01|20440.01|20320.01|20435.09|20315.09|10
1639044840000|2021-12-09 10:14:00|20439.36|20319.36|20440.54|20320.54|20440.54|20320.54|20439.36|20319.36|10
1639044850000|2021-12-09 10:14:10|20440.88|20320.88|20448.05|20328.05|20448.11|20328.11|20440.85|20320.85|10
1639044860000|2021-12-09 10:14:20|20449.59|20329.59|20462.22|20342.22|20462.22|20342.22|20449.59|20329.59|10
1639044870000|2021-12-09 10:14:30|20462.48|20342.48|20466.07|20346.07|20466.07|20346.07|20462.38|20342.38|10
1639044880000|2021-12-09 10:14:40|20466.75|20346.75|20469.9|20349.9|20469.9|20349.9|20466.7|20346.7|10
1639044890000|2021-12-09 10:14:50|20469.88|20349.88|20469.76|20349.76|20470.49|20350.49|20469.76|20349.76|10
1639044900000|2021-12-09 10:15:00|20472.01|20352.01|20470.35|20350.35|20472.01|20352.01|20470.19|20350.19|9
1639044910000|2021-12-09 10:15:10|20470.41|20350.41|20469.99|20349.99|20471.51|20351.51|20469.99|20349.99|10
1639044920000|2021-12-09 10:15:20|20469.87|20349.87|20470.16|20350.16|20470.75|20350.75|20469.2|20349.2|10
1639044930000|2021-12-09 10:15:30|20470.04|20350.04|20471.84|20351.84|20472.65|20352.65|20470.04|20350.04|10
1639044940000|2021-12-09 10:15:40|20472.01|20352.01|20468.99|20348.99|20472.02|20352.02|20468.99|20348.99|10
1639044950000|2021-12-09 10:15:50|20468.89|20348.89|20466.31|20346.31|20468.89|20348.89|20465.94|20345.94|10
1639044960000|2021-12-09 10:16:00|20465.95|20345.95|20470.51|20350.51|20470.51|20350.51|20465.72|20345.72|10
1639044970000|2021-12-09 10:16:10|20470.8|20350.8|20479.68|20359.68|20479.68|20359.68|20470.8|20350.8|10
1639044980000|2021-12-09 10:16:20|20479.66|20359.66|20486.98|20366.98|20486.98|20366.98|20479.66|20359.66|10
1639044990000|2021-12-09 10:16:30|20487.19|20367.19|20488.78|20368.78|20489.59|20369.59|20487.19|20367.19|10
1639045000000|2021-12-09 10:16:40|20489.05|20369.05|20490.81|20370.81|20490.81|20370.81|20489.04|20369.04|10
1639045010000|2021-12-09 10:16:50|20490.64|20370.64|20499.73|20379.73|20499.73|20379.73|20489.87|20369.87|10
1639045020000|2021-12-09 10:17:00|20499.17|20379.17|20507.98|20387.98|20507.98|20387.98|20499.17|20379.17|10
1639045030000|2021-12-09 10:17:10|20508.62|20388.62|20509.39|20389.39|20509.8|20389.8|20507.44|20387.44|10
1639045040000|2021-12-09 10:17:20|20509.21|20389.21|20505.79|20385.79|20509.21|20389.21|20505.79|20385.79|9
1639045050000|2021-12-09 10:17:30|20505.35|20385.35|20504.8|20384.8|20505.35|20385.35|20503.47|20383.47|10
1639045060000|2021-12-09 10:17:40|20505.04|20385.04|20503.88|20383.88|20505.04|20385.04|20503.88|20383.88|9
1639045070000|2021-12-09 10:17:50|20503.77|20383.77|20498.27|20378.27|20503.77|20383.77|20498.15|20378.15|10
1639045080000|2021-12-09 10:18:00|20498.04|20378.04|20492.47|20372.47|20498.04|20378.04|20492.47|20372.47|10
1639045090000|2021-12-09 10:18:10|20492.83|20372.83|20492.69|20372.69|20492.83|20372.83|20491.72|20371.72|10
1639045100000|2021-12-09 10:18:20|20493.7|20373.7|20493.42|20373.42|20494.43|20374.43|20493.09|20373.09|10
1639045110000|2021-12-09 10:18:30|20493.21|20373.21|20490.98|20370.98|20493.21|20373.21|20490.02|20370.02|10
1639045120000|2021-12-09 10:18:40|20490.7|20370.7|20487.89|20367.89|20491.23|20371.23|20487.15|20367.15|10
1639045130000|2021-12-09 10:18:50|20487.62|20367.62|20487.22|20367.22|20489.17|20369.17|20487.22|20367.22|10
1639045140000|2021-12-09 10:19:00|20486.87|20366.87|20485.52|20365.52|20487.45|20367.45|20485.07|20365.07|8
1639045150000|2021-12-09 10:19:10|20485.26|20365.26|20486.18|20366.18|20486.18|20366.18|20484.23|20364.23|10
1639045160000|2021-12-09 10:19:20|20486.54|20366.54|20489.46|20369.46|20489.68|20369.68|20486.53|20366.53|10
1639045170000|2021-12-09 10:19:30|20490.12|20370.12|20493.25|20373.25|20493.25|20373.25|20490.12|20370.12|10
1639045180000|2021-12-09 10:19:40|20493.43|20373.43|20497.63|20377.63|20497.63|20377.63|20493.43|20373.43|10
1639045190000|2021-12-09 10:19:50|20497.68|20377.68|20500.18|20380.18|20500.48|20380.48|20497.35|20377.35|10
1639045200000|2021-12-09 10:20:00|20500.52|20380.52|20501.76|20381.76|20501.76|20381.76|20500.52|20380.52|9
1639045210000|2021-12-09 10:20:10|20502.28|20382.28|20514.04|20394.04|20514.12|20394.12|20502.28|20382.28|10
1639045220000|2021-12-09 10:20:20|20514.61|20394.61|20515.07|20395.07|20515.94|20395.94|20514.61|20394.61|10
1639045230000|2021-12-09 10:20:30|20515.3|20395.3|20515.63|20395.63|20515.77|20395.77|20515.06|20395.06|9
1639045240000|2021-12-09 10:20:40|20516.16|20396.16|20515.63|20395.63|20517.68|20397.68|20515.63|20395.63|10
1639045250000|2021-12-09 10:20:50|20516.3|20396.3|20514.44|20394.44|20516.76|20396.76|20514.44|20394.44|10
1639045260000|2021-12-09 10:21:00|20513.53|20393.53|20510.72|20390.72|20513.53|20393.53|20509.95|20389.95|10
1639045270000|2021-12-09 10:21:10|20510.44|20390.44|20512.66|20392.66|20512.66|20392.66|20510.34|20390.34|10
1639045280000|2021-12-09 10:21:20|20512.72|20392.72|20514.73|20394.73|20514.73|20394.73|20512.72|20392.72|9
1639045290000|2021-12-09 10:21:30|20514.9|20394.9|20517.06|20397.06|20518.23|20398.23|20514.9|20394.9|10
1639045300000|2021-12-09 10:21:40|20516.92|20396.92|20515.73|20395.73|20517.14|20397.14|20515.73|20395.73|10
1639045310000|2021-12-09 10:21:50|20516.07|20396.07|20513.83|20393.83|20516.07|20396.07|20513.83|20393.83|10
1639045320000|2021-12-09 10:22:00|20514.21|20394.21|20514.93|20394.93|20515.77|20395.77|20514.21|20394.21|10
1639045330000|2021-12-09 10:22:10|20514.9|20394.9|20511.48|20391.48|20515.41|20395.41|20511.14|20391.14|10
1639045340000|2021-12-09 10:22:20|20510.52|20390.52|20509.84|20389.84|20510.52|20390.52|20507.79|20387.79|10
1639045350000|2021-12-09 10:22:30|20510|20390|20506.7|20386.7|20510|20390|20506.7|20386.7|10
1639045360000|2021-12-09 10:22:40|20507.21|20387.21|20504.56|20384.56|20507.21|20387.21|20504.49|20384.49|9
1639045370000|2021-12-09 10:22:50|20504.43|20384.43|20503.17|20383.17|20504.54|20384.54|20503.17|20383.17|10
1639045380000|2021-12-09 10:23:00|20502.81|20382.81|20503|20383|20503|20383|20502.32|20382.32|9
1639045390000|2021-12-09 10:23:10|20502.86|20382.86|20500.89|20380.89|20502.86|20382.86|20500.67|20380.67|9
1639045400000|2021-12-09 10:23:20|20501.23|20381.23|20495.67|20375.67|20501.23|20381.23|20495.67|20375.67|10
1639045410000|2021-12-09 10:23:30|20494.86|20374.86|20494.45|20374.45|20494.86|20374.86|20492.88|20372.88|10
1639045420000|2021-12-09 10:23:40|20495.07|20375.07|20493.59|20373.59|20495.07|20375.07|20493.59|20373.59|10
1639045430000|2021-12-09 10:23:50|20493.84|20373.84|20493.15|20373.15|20494.1|20374.1|20493.15|20373.15|10
1639045440000|2021-12-09 10:24:00|20493|20373|20493.65|20373.65|20493.67|20373.67|20492.33|20372.33|10
1639045450000|2021-12-09 10:24:10|20493.89|20373.89|20497.41|20377.41|20497.41|20377.41|20493.67|20373.67|10
1639045460000|2021-12-09 10:24:20|20497.07|20377.07|20501.27|20381.27|20501.41|20381.41|20497.07|20377.07|10
1639045470000|2021-12-09 10:24:30|20501.45|20381.45|20505.07|20385.07|20505.07|20385.07|20501.45|20381.45|10
1639045480000|2021-12-09 10:24:40|20505.32|20385.32|20504.52|20384.52|20505.82|20385.82|20504.52|20384.52|10
1639045490000|2021-12-09 10:24:50|20504.7|20384.7|20509.04|20389.04|20509.04|20389.04|20504.7|20384.7|10
1639045500000|2021-12-09 10:25:00|20509.14|20389.14|20508.28|20388.28|20509.93|20389.93|20508.28|20388.28|9
1639045510000|2021-12-09 10:25:10|20507.94|20387.94|20507.81|20387.81|20508.18|20388.18|20507.06|20387.06|10
1639045520000|2021-12-09 10:25:20|20507.06|20387.06|20504.26|20384.26|20507.46|20387.46|20504.26|20384.26|9
1639045530000|2021-12-09 10:25:30|20504.56|20384.56|20502.38|20382.38|20504.78|20384.78|20502.38|20382.38|10
1639045540000|2021-12-09 10:25:40|20502.76|20382.76|20501.19|20381.19|20503.2|20383.2|20501.19|20381.19|9
1639045550000|2021-12-09 10:25:50|20501.68|20381.68|20497.68|20377.68|20501.68|20381.68|20497.68|20377.68|9
1639045560000|2021-12-09 10:26:00|20497.53|20377.53|20498.19|20378.19|20498.81|20378.81|20497.53|20377.53|10
1639045570000|2021-12-09 10:26:10|20497.89|20377.89|20496.21|20376.21|20497.91|20377.91|20496.21|20376.21|10
1639045580000|2021-12-09 10:26:20|20496.12|20376.12|20493.28|20373.28|20496.23|20376.23|20493.28|20373.28|10
1639045590000|2021-12-09 10:26:30|20492.9|20372.9|20490.98|20370.98|20493.21|20373.21|20490.98|20370.98|10
1639045600000|2021-12-09 10:26:40|20490.85|20370.85|20488.03|20368.03|20490.85|20370.85|20487.86|20367.86|10
1639045610000|2021-12-09 10:26:50|20489.04|20369.04|20489.15|20369.15|20489.28|20369.28|20488.27|20368.27|9
1639045620000|2021-12-09 10:27:00|20489.27|20369.27|20488.58|20368.58|20489.35|20369.35|20488.51|20368.51|8
1639045630000|2021-12-09 10:27:10|20488.68|20368.68|20488.91|20368.91|20489.46|20369.46|20488.68|20368.68|10
1639045640000|2021-12-09 10:27:20|20488.63|20368.63|20486.92|20366.92|20488.63|20368.63|20486.83|20366.83|9
1639045650000|2021-12-09 10:27:30|20487.11|20367.11|20483.59|20363.59|20487.15|20367.15|20483.59|20363.59|10
1639045660000|2021-12-09 10:27:40|20483.28|20363.28|20483.14|20363.14|20483.75|20363.75|20482.54|20362.54|10
1639045670000|2021-12-09 10:27:50|20483.55|20363.55|20482.53|20362.53|20483.66|20363.66|20482.46|20362.46|10
1639045680000|2021-12-09 10:28:00|20482.12|20362.12|20480.71|20360.71|20482.45|20362.45|20480.67|20360.67|10
1639045690000|2021-12-09 10:28:10|20480.29|20360.29|20479.89|20359.89|20480.52|20360.52|20479.78|20359.78|10
1639045700000|2021-12-09 10:28:20|20479.67|20359.67|20479.38|20359.38|20480.79|20360.79|20479.38|20359.38|8
1639045710000|2021-12-09 10:28:30|20479.66|20359.66|20479.75|20359.75|20480.48|20360.48|20479.66|20359.66|10
1639045720000|2021-12-09 10:28:40|20480.01|20360.01|20481.39|20361.39|20481.57|20361.57|20480.01|20360.01|9
1639045730000|2021-12-09 10:28:50|20481.24|20361.24|20480.24|20360.24|20482.53|20362.53|20480.24|20360.24|10
1639045740000|2021-12-09 10:29:00|20480.73|20360.73|20480.98|20360.98|20480.98|20360.98|20480.06|20360.06|10
1639045750000|2021-12-09 10:29:10|20481.5|20361.5|20484.1|20364.1|20484.1|20364.1|20481.5|20361.5|9
1639045760000|2021-12-09 10:29:20|20484.05|20364.05|20486.47|20366.47|20486.47|20366.47|20484.05|20364.05|10
1639045770000|2021-12-09 10:29:30|20486.25|20366.25|20482.87|20362.87|20486.36|20366.36|20482.87|20362.87|10
1639045780000|2021-12-09 10:29:40|20482.71|20362.71|20463.19|20343.19|20482.71|20362.71|20463.19|20343.19|10
1639045790000|2021-12-09 10:29:50|20457.71|20337.71|20452.07|20332.07|20457.71|20337.71|20452.07|20332.07|10
1639045800000|2021-12-09 10:30:00|20452.12|20332.12|20449.55|20329.55|20452.21|20332.21|20449.54|20329.54|10
1639045810000|2021-12-09 10:30:10|20450.08|20330.08|20447.6|20327.6|20450.08|20330.08|20447.56|20327.56|10
1639045820000|2021-12-09 10:30:20|20447.94|20327.94|20446.37|20326.37|20449.07|20329.07|20446.18|20326.18|9
1639045830000|2021-12-09 10:30:30|20446.09|20326.09|20452.57|20332.57|20452.57|20332.57|20446.09|20326.09|10
1639045840000|2021-12-09 10:30:40|20453.08|20333.08|20458.3|20338.3|20458.3|20338.3|20452.57|20332.57|10
1639045850000|2021-12-09 10:30:50|20458.63|20338.63|20462.06|20342.06|20462.06|20342.06|20457.63|20337.63|10
1639045860000|2021-12-09 10:31:00|20463.68|20343.68|20472.62|20352.62|20472.66|20352.66|20463.68|20343.68|10
1639045870000|2021-12-09 10:31:10|20473.15|20353.15|20485.35|20365.35|20485.35|20365.35|20473.15|20353.15|10
1639045880000|2021-12-09 10:31:20|20486.62|20366.62|20493.36|20373.36|20494.04|20374.04|20486.62|20366.62|10
1639045890000|2021-12-09 10:31:30|20493.88|20373.88|20492.76|20372.76|20494.05|20374.05|20492.76|20372.76|10
1639045900000|2021-12-09 10:31:40|20492.46|20372.46|20492.06|20372.06|20492.46|20372.46|20491.02|20371.02|10
1639045910000|2021-12-09 10:31:50|20492.24|20372.24|20492.94|20372.94|20493.89|20373.89|20492.24|20372.24|10
1639045920000|2021-12-09 10:32:00|20492.66|20372.66|20491.36|20371.36|20492.66|20372.66|20491.36|20371.36|10
1639045930000|2021-12-09 10:32:10|20491.08|20371.08|20480.35|20360.35|20491.08|20371.08|20480.35|20360.35|10
1639045940000|2021-12-09 10:32:20|20478.56|20358.56|20475.3|20355.3|20478.56|20358.56|20475.3|20355.3|10
1639045950000|2021-12-09 10:32:30|20475.2|20355.2|20464.72|20344.72|20475.2|20355.2|20464.72|20344.72|10
1639045960000|2021-12-09 10:32:40|20464.11|20344.11|20453.6|20333.6|20464.11|20344.11|20453.6|20333.6|10
1639045970000|2021-12-09 10:32:50|20454.12|20334.12|20448.69|20328.69|20454.12|20334.12|20448.69|20328.69|10
1639045980000|2021-12-09 10:33:00|20449.08|20329.08|20448.9|20328.9|20449.08|20329.08|20447.89|20327.89|9
1639045990000|2021-12-09 10:33:10|20449.35|20329.35|20451.28|20331.28|20451.81|20331.81|20449.35|20329.35|10
1639046000000|2021-12-09 10:33:20|20450.68|20330.68|20450.08|20330.08|20450.82|20330.82|20449.91|20329.91|10
1639046010000|2021-12-09 10:33:30|20450.61|20330.61|20449.56|20329.56|20450.61|20330.61|20448.23|20328.23|10
1639046020000|2021-12-09 10:33:40|20451.62|20331.62|20457.16|20337.16|20457.16|20337.16|20451.62|20331.62|10
1639046030000|2021-12-09 10:33:50|20457.92|20337.92|20452.89|20332.89|20457.92|20337.92|20452.89|20332.89|10
1639046040000|2021-12-09 10:34:00|20451.61|20331.61|20452.74|20332.74|20453.55|20333.55|20451.61|20331.61|10
1639046050000|2021-12-09 10:34:10|20452.71|20332.71|20452.18|20332.18|20453.2|20333.2|20452.18|20332.18|10
1639046060000|2021-12-09 10:34:20|20452.16|20332.16|20450.66|20330.66|20452.58|20332.58|20450.66|20330.66|9
1639046070000|2021-12-09 10:34:30|20449.77|20329.77|20445.2|20325.2|20449.98|20329.98|20445.2|20325.2|10
1639046080000|2021-12-09 10:34:40|20445.07|20325.07|20441.16|20321.16|20446.2|20326.2|20441.16|20321.16|10
1639046090000|2021-12-09 10:34:50|20442.16|20322.16|20443.66|20323.66|20443.99|20323.99|20440.73|20320.73|10
1639046100000|2021-12-09 10:35:00|20444.03|20324.03|20452.75|20332.75|20452.75|20332.75|20444.03|20324.03|10
1639046110000|2021-12-09 10:35:10|20452.81|20332.81|20459.27|20339.27|20459.71|20339.71|20452.81|20332.81|10
1639046120000|2021-12-09 10:35:20|20461.64|20341.64|20464.55|20344.55|20464.63|20344.63|20460.82|20340.82|9
1639046130000|2021-12-09 10:35:30|20464.79|20344.79|20469.24|20349.24|20469.56|20349.56|20464.79|20344.79|10
1639046140000|2021-12-09 10:35:40|20469.34|20349.34|20469.04|20349.04|20469.34|20349.34|20467.72|20347.72|10
1639046150000|2021-12-09 10:35:50|20469.73|20349.73|20473.17|20353.17|20473.69|20353.69|20469.65|20349.65|10
1639046160000|2021-12-09 10:36:00|20473.8|20353.8|20472.62|20352.62|20474.43|20354.43|20472.62|20352.62|10
1639046170000|2021-12-09 10:36:10|20472.72|20352.72|20474.09|20354.09|20475.24|20355.24|20472.72|20352.72|10
1639046180000|2021-12-09 10:36:20|20474.13|20354.13|20473.87|20353.87|20474.13|20354.13|20473.19|20353.19|10
1639046190000|2021-12-09 10:36:30|20474.19|20354.19|20475.82|20355.82|20475.82|20355.82|20474.19|20354.19|8
1639046200000|2021-12-09 10:36:40|20475.57|20355.57|20477.05|20357.05|20477.05|20357.05|20475.17|20355.17|10
1639046210000|2021-12-09 10:36:50|20477.23|20357.23|20479.93|20359.93|20479.93|20359.93|20477.23|20357.23|10
1639046220000|2021-12-09 10:37:00|20479.68|20359.68|20479.63|20359.63|20480.45|20360.45|20479.42|20359.42|10
1639046230000|2021-12-09 10:37:10|20479.62|20359.62|20484.27|20364.27|20484.27|20364.27|20479.62|20359.62|9
1639046240000|2021-12-09 10:37:20|20485.52|20365.52|20484.58|20364.58|20485.78|20365.78|20483.68|20363.68|10
1639046250000|2021-12-09 10:37:30|20484.06|20364.06|20485.27|20365.27|20486.21|20366.21|20483.67|20363.67|9
1639046260000|2021-12-09 10:37:40|20486.55|20366.55|20487.91|20367.91|20488.95|20368.95|20486.33|20366.33|10
1639046270000|2021-12-09 10:37:50|20488.01|20368.01|20486.67|20366.67|20488.01|20368.01|20485.17|20365.17|10
1639046280000|2021-12-09 10:38:00|20486.75|20366.75|20487.84|20367.84|20488.21|20368.21|20486.51|20366.51|9
1639046290000|2021-12-09 10:38:10|20488|20368|20488.11|20368.11|20488.11|20368.11|20486.48|20366.48|10
1639046300000|2021-12-09 10:38:20|20488.18|20368.18|20486.61|20366.61|20488.7|20368.7|20486.61|20366.61|10
1639046310000|2021-12-09 10:38:30|20486.8|20366.8|20486.94|20366.94|20487.88|20367.88|20486.71|20366.71|10
1639046320000|2021-12-09 10:38:40|20486.95|20366.95|20486.72|20366.72|20487.33|20367.33|20486.53|20366.53|9
1639046330000|2021-12-09 10:38:50|20486.76|20366.76|20487.17|20367.17|20487.94|20367.94|20486.69|20366.69|10
1639046340000|2021-12-09 10:39:00|20490.33|20370.33|20503.25|20383.25|20503.25|20383.25|20490.33|20370.33|10
1639046350000|2021-12-09 10:39:10|20504.78|20384.78|20509.81|20389.81|20509.81|20389.81|20504.78|20384.78|9
1639046360000|2021-12-09 10:39:20|20510.42|20390.42|20511.27|20391.27|20511.28|20391.28|20509.93|20389.93|10
1639046370000|2021-12-09 10:39:30|20511.48|20391.48|20517.5|20397.5|20517.5|20397.5|20511.48|20391.48|9
1639046380000|2021-12-09 10:39:40|20517.28|20397.28|20519.61|20399.61|20519.83|20399.83|20516.45|20396.45|10
1639046390000|2021-12-09 10:39:50|20518.98|20398.98|20517.78|20397.78|20519.08|20399.08|20517.78|20397.78|10
1639046400000|2021-12-09 10:40:00|20517.14|20397.14|20517.82|20397.82|20518.97|20398.97|20516.97|20396.97|9
1639046410000|2021-12-09 10:40:10|20517.74|20397.74|20516.63|20396.63|20518.85|20398.85|20516.63|20396.63|10
1639046420000|2021-12-09 10:40:20|20516.27|20396.27|20518.1|20398.1|20518.1|20398.1|20516.04|20396.04|10
1639046430000|2021-12-09 10:40:30|20518.39|20398.39|20521.55|20401.55|20521.55|20401.55|20518.27|20398.27|10
1639046440000|2021-12-09 10:40:40|20522.32|20402.32|20523.62|20403.62|20523.68|20403.68|20522.32|20402.32|10
1639046450000|2021-12-09 10:40:50|20523.26|20403.26|20521.7|20401.7|20523.3|20403.3|20521.67|20401.67|10
1639046460000|2021-12-09 10:41:00|20521.77|20401.77|20522.04|20402.04|20522.04|20402.04|20520.98|20400.98|9
1639046470000|2021-12-09 10:41:10|20522.22|20402.22|20523.31|20403.31|20523.47|20403.47|20521.77|20401.77|10
1639046480000|2021-12-09 10:41:20|20523.2|20403.2|20522.69|20402.69|20523.2|20403.2|20521.66|20401.66|10
1639046490000|2021-12-09 10:41:30|20525.02|20405.02|20521.48|20401.48|20525.02|20405.02|20521.48|20401.48|10
1639046500000|2021-12-09 10:41:40|20521.21|20401.21|20522.14|20402.14|20522.14|20402.14|20519.82|20399.82|10
1639046510000|2021-12-09 10:41:50|20522.43|20402.43|20524.92|20404.92|20525.63|20405.63|20521.89|20401.89|10
1639046520000|2021-12-09 10:42:00|20525.35|20405.35|20529.33|20409.33|20529.44|20409.44|20525.35|20405.35|10
1639046530000|2021-12-09 10:42:10|20529.2|20409.2|20530.53|20410.53|20531.2|20411.2|20529.02|20409.02|10
1639046540000|2021-12-09 10:42:20|20531.43|20411.43|20530.35|20410.35|20531.43|20411.43|20529.91|20409.91|10
1639046550000|2021-12-09 10:42:30|20530.21|20410.21|20527.21|20407.21|20530.21|20410.21|20527.21|20407.21|10
1639046560000|2021-12-09 10:42:40|20527.19|20407.19|20526.95|20406.95|20527.2|20407.2|20525.84|20405.84|9
1639046570000|2021-12-09 10:42:50|20527.59|20407.59|20526.66|20406.66|20528.06|20408.06|20526.66|20406.66|9
1639046580000|2021-12-09 10:43:00|20526.28|20406.28|20531.44|20411.44|20531.44|20411.44|20526.28|20406.28|10
1639046590000|2021-12-09 10:43:10|20531.85|20411.85|20541.43|20421.43|20541.43|20421.43|20531.63|20411.63|10
1639046600000|2021-12-09 10:43:20|20543.09|20423.09|20545.05|20425.05|20545.86|20425.86|20543.09|20423.09|10
1639046610000|2021-12-09 10:43:30|20545.12|20425.12|20549.9|20429.9|20549.9|20429.9|20544.87|20424.87|10
1639046620000|2021-12-09 10:43:40|20549.41|20429.41|20548.77|20428.77|20549.41|20429.41|20547.87|20427.87|9
1639046630000|2021-12-09 10:43:50|20547.67|20427.67|20544.89|20424.89|20547.67|20427.67|20544.81|20424.81|10
1639046640000|2021-12-09 10:44:00|20544.74|20424.74|20546.73|20426.73|20546.73|20426.73|20544.19|20424.19|10
1639046650000|2021-12-09 10:44:10|20546.67|20426.67|20547.9|20427.9|20548.02|20428.02|20546.66|20426.66|9
1639046660000|2021-12-09 10:44:20|20545.93|20425.93|20545.87|20425.87|20546.37|20426.37|20544.6|20424.6|10
1639046670000|2021-12-09 10:44:30|20545.44|20425.44|20546.29|20426.29|20547.05|20427.05|20545.26|20425.26|10
1639046680000|2021-12-09 10:44:40|20546.1|20426.1|20544.71|20424.71|20546.42|20426.42|20544.71|20424.71|9
1639046690000|2021-12-09 10:44:50|20544.41|20424.41|20542.23|20422.23|20544.51|20424.51|20542.23|20422.23|10
1639046700000|2021-12-09 10:45:00|20542.48|20422.48|20543.12|20423.12|20543.12|20423.12|20541.73|20421.73|10
1639046710000|2021-12-09 10:45:10|20542.82|20422.82|20534.66|20414.66|20542.82|20422.82|20534.66|20414.66|10
1639046720000|2021-12-09 10:45:20|20533.7|20413.7|20530.57|20410.57|20533.7|20413.7|20530.57|20410.57|10
1639046730000|2021-12-09 10:45:30|20530.54|20410.54|20526.47|20406.47|20530.54|20410.54|20526.47|20406.47|10
1639046740000|2021-12-09 10:45:40|20525.78|20405.78|20527.23|20407.23|20527.23|20407.23|20524.95|20404.95|10
1639046750000|2021-12-09 10:45:50|20527.49|20407.49|20529.47|20409.47|20529.47|20409.47|20527.36|20407.36|10
1639046760000|2021-12-09 10:46:00|20529.68|20409.68|20530.29|20410.29|20530.29|20410.29|20528.45|20408.45|10
1639046770000|2021-12-09 10:46:10|20530.38|20410.38|20530.54|20410.54|20531.42|20411.42|20530.35|20410.35|9
1639046780000|2021-12-09 10:46:20|20530.23|20410.23|20530.54|20410.54|20531.96|20411.96|20529.77|20409.77|10
1639046790000|2021-12-09 10:46:30|20530.08|20410.08|20529.49|20409.49|20531.1|20411.1|20529.49|20409.49|9
1639046800000|2021-12-09 10:46:40|20529.56|20409.56|20527.83|20407.83|20529.56|20409.56|20527.61|20407.61|10
1639046810000|2021-12-09 10:46:50|20527.8|20407.8|20527.44|20407.44|20527.8|20407.8|20526.62|20406.62|10
1639046820000|2021-12-09 10:47:00|20527.77|20407.77|20529.15|20409.15|20529.15|20409.15|20527.6|20407.6|10
1639046830000|2021-12-09 10:47:10|20529.34|20409.34|20528.98|20408.98|20529.72|20409.72|20528.92|20408.92|10
1639046840000|2021-12-09 10:47:20|20528.62|20408.62|20531.26|20411.26|20531.26|20411.26|20528.3|20408.3|8
1639046850000|2021-12-09 10:47:30|20530.29|20410.29|20534.79|20414.79|20534.79|20414.79|20530.29|20410.29|10
1639046860000|2021-12-09 10:47:40|20535.88|20415.88|20539.84|20419.84|20539.84|20419.84|20535.88|20415.88|10
1639046870000|2021-12-09 10:47:50|20540.27|20420.27|20547.06|20427.06|20547.06|20427.06|20540.27|20420.27|10
1639046880000|2021-12-09 10:48:00|20548.42|20428.42|20551.61|20431.61|20551.61|20431.61|20548.15|20428.15|10
1639046890000|2021-12-09 10:48:10|20551.2|20431.2|20556.95|20436.95|20556.95|20436.95|20550.98|20430.98|10
1639046900000|2021-12-09 10:48:20|20557.23|20437.23|20556.94|20436.94|20557.44|20437.44|20556.16|20436.16|10
1639046910000|2021-12-09 10:48:30|20556.85|20436.85|20555.21|20435.21|20556.85|20436.85|20555.21|20435.21|10
1639046920000|2021-12-09 10:48:40|20555.78|20435.78|20555.57|20435.57|20555.78|20435.78|20554.51|20434.51|9
1639046930000|2021-12-09 10:48:50|20555.47|20435.47|20556.38|20436.38|20556.38|20436.38|20555.16|20435.16|9
1639046940000|2021-12-09 10:49:00|20556.58|20436.58|20557.79|20437.79|20557.79|20437.79|20556.39|20436.39|10
1639046950000|2021-12-09 10:49:10|20557.97|20437.97|20558.65|20438.65|20558.91|20438.91|20557.97|20437.97|9
1639046960000|2021-12-09 10:49:20|20558.5|20438.5|20560.49|20440.49|20560.49|20440.49|20557.6|20437.6|10
1639046970000|2021-12-09 10:49:30|20559.8|20439.8|20562.67|20442.67|20563.04|20443.04|20559.8|20439.8|9
1639046980000|2021-12-09 10:49:40|20563.46|20443.46|20563.63|20443.63|20563.8|20443.8|20563.39|20443.39|10
1639046990000|2021-12-09 10:49:50|20562.95|20442.95|20561.61|20441.61|20563.5|20443.5|20561.61|20441.61|10
1639047000000|2021-12-09 10:50:00|20562.1|20442.1|20562.22|20442.22|20563.09|20443.09|20562.1|20442.1|10
1639047010000|2021-12-09 10:50:10|20562.43|20442.43|20565.93|20445.93|20565.93|20445.93|20562.43|20442.43|10
1639047020000|2021-12-09 10:50:20|20566.18|20446.18|20565.81|20445.81|20566.24|20446.24|20565.58|20445.58|10
1639047030000|2021-12-09 10:50:30|20565.62|20445.62|20567.99|20447.99|20567.99|20447.99|20565.32|20445.32|10
1639047040000|2021-12-09 10:50:40|20568.02|20448.02|20570.52|20450.52|20570.89|20450.89|20567.75|20447.75|9
1639047050000|2021-12-09 10:50:50|20570.64|20450.64|20569.16|20449.16|20571.64|20451.64|20569.16|20449.16|10
1639047060000|2021-12-09 10:51:00|20568.98|20448.98|20571.43|20451.43|20571.43|20451.43|20568.51|20448.51|10
1639047070000|2021-12-09 10:51:10|20574.32|20454.32|20580.52|20460.52|20580.52|20460.52|20574.32|20454.32|10
1639047080000|2021-12-09 10:51:20|20579.83|20459.83|20581.17|20461.17|20581.17|20461.17|20578.51|20458.51|10
1639047090000|2021-12-09 10:51:30|20581.01|20461.01|20585.64|20465.64|20585.71|20465.71|20581.01|20461.01|9
1639047100000|2021-12-09 10:51:40|20586.06|20466.06|20587.14|20467.14|20587.14|20467.14|20585.75|20465.75|9
1639047110000|2021-12-09 10:51:50|20590.06|20470.06|20596.12|20476.12|20596.12|20476.12|20590.06|20470.06|10
1639047120000|2021-12-09 10:52:00|20596.77|20476.77|20596.55|20476.55|20596.77|20476.77|20595.18|20475.18|10
1639047130000|2021-12-09 10:52:10|20596.61|20476.61|20594.99|20474.99|20596.61|20476.61|20594.85|20474.85|9
1639047140000|2021-12-09 10:52:20|20595.31|20475.31|20599.28|20479.28|20599.28|20479.28|20595.31|20475.31|10
1639047150000|2021-12-09 10:52:30|20599.35|20479.35|20599.22|20479.22|20599.49|20479.49|20598.14|20478.14|10
1639047160000|2021-12-09 10:52:40|20599.31|20479.31|20596.46|20476.46|20599.86|20479.86|20596.46|20476.46|10
1639047170000|2021-12-09 10:52:50|20596.97|20476.97|20595.24|20475.24|20596.97|20476.97|20595.24|20475.24|10
1639047180000|2021-12-09 10:53:00|20595.06|20475.06|20591.84|20471.84|20595.06|20475.06|20591.84|20471.84|10
1639047190000|2021-12-09 10:53:10|20592.01|20472.01|20588.14|20468.14|20592.01|20472.01|20587.99|20467.99|10
1639047200000|2021-12-09 10:53:20|20588.17|20468.17|20585.56|20465.56|20588.17|20468.17|20585.56|20465.56|10
1639047210000|2021-12-09 10:53:30|20585.5|20465.5|20583.9|20463.9|20585.5|20465.5|20582.12|20462.12|10
1639047220000|2021-12-09 10:53:40|20584.82|20464.82|20586.16|20466.16|20586.29|20466.29|20583.87|20463.87|10
1639047230000|2021-12-09 10:53:50|20586.82|20466.82|20588.27|20468.27|20589.14|20469.14|20586.82|20466.82|10
1639047240000|2021-12-09 10:54:00|20587.99|20467.99|20586.61|20466.61|20587.99|20467.99|20586.31|20466.31|9
1639047250000|2021-12-09 10:54:10|20586.6|20466.6|20579.89|20459.89|20586.6|20466.6|20579.89|20459.89|10
1639047260000|2021-12-09 10:54:20|20579.27|20459.27|20572.3|20452.3|20579.27|20459.27|20572.3|20452.3|10
1639047270000|2021-12-09 10:54:30|20571.95|20451.95|20569.72|20449.72|20571.95|20451.95|20569.72|20449.72|10
1639047280000|2021-12-09 10:54:40|20570.21|20450.21|20572.4|20452.4|20572.4|20452.4|20569.48|20449.48|10
1639047290000|2021-12-09 10:54:50|20572.65|20452.65|20576.05|20456.05|20576.11|20456.11|20572.65|20452.65|10
1639047300000|2021-12-09 10:55:00|20575.91|20455.91|20577.03|20457.03|20577.03|20457.03|20574.66|20454.66|10
1639047310000|2021-12-09 10:55:10|20576.88|20456.88|20576|20456|20577.86|20457.86|20576|20456|9
1639047320000|2021-12-09 10:55:20|20575.45|20455.45|20573.89|20453.89|20575.45|20455.45|20573.89|20453.89|10
1639047330000|2021-12-09 10:55:30|20573.07|20453.07|20570.71|20450.71|20573.11|20453.11|20570.71|20450.71|7
1639047340000|2021-12-09 10:55:40|20570.74|20450.74|20570.41|20450.41|20570.74|20450.74|20570.26|20450.26|10
1639047350000|2021-12-09 10:55:50|20571.08|20451.08|20572.7|20452.7|20572.7|20452.7|20571.08|20451.08|10
1639047360000|2021-12-09 10:56:00|20572.94|20452.94|20575.29|20455.29|20575.81|20455.81|20572.94|20452.94|10
1639047370000|2021-12-09 10:56:10|20575.86|20455.86|20576.04|20456.04|20576.17|20456.17|20575.6|20455.6|10
1639047380000|2021-12-09 10:56:20|20575.3|20455.3|20574.74|20454.74|20575.5|20455.5|20574.09|20454.09|9
1639047390000|2021-12-09 10:56:30|20574.99|20454.99|20576.08|20456.08|20576.08|20456.08|20574.91|20454.91|10
1639047400000|2021-12-09 10:56:40|20576.43|20456.43|20576.06|20456.06|20576.43|20456.43|20575.94|20455.94|8
1639047410000|2021-12-09 10:56:50|20576.04|20456.04|20574.21|20454.21|20576.04|20456.04|20574.21|20454.21|10
1639047420000|2021-12-09 10:57:00|20574.48|20454.48|20572.29|20452.29|20574.48|20454.48|20572.29|20452.29|10
1639047430000|2021-12-09 10:57:10|20571.93|20451.93|20568.15|20448.15|20571.93|20451.93|20568.15|20448.15|8
1639047440000|2021-12-09 10:57:20|20567.95|20447.95|20568.59|20448.59|20568.59|20448.59|20564.81|20444.81|10
1639047450000|2021-12-09 10:57:30|20571.75|20451.75|20572.77|20452.77|20572.85|20452.85|20571.02|20451.02|10
1639047460000|2021-12-09 10:57:40|20572.76|20452.76|20573.8|20453.8|20573.8|20453.8|20572.14|20452.14|9
1639047470000|2021-12-09 10:57:50|20574.21|20454.21|20575.07|20455.07|20575.77|20455.77|20574.21|20454.21|9
1639047480000|2021-12-09 10:58:00|20575.35|20455.35|20577|20457|20577.11|20457.11|20575.18|20455.18|10
1639047490000|2021-12-09 10:58:10|20577.67|20457.67|20579.56|20459.56|20579.62|20459.62|20577.67|20457.67|10
1639047500000|2021-12-09 10:58:20|20579.48|20459.48|20577.44|20457.44|20579.48|20459.48|20577.44|20457.44|9
1639047510000|2021-12-09 10:58:30|20577.13|20457.13|20578.51|20458.51|20578.87|20458.87|20577.13|20457.13|9
1639047520000|2021-12-09 10:58:40|20578.79|20458.79|20586.62|20466.62|20586.62|20466.62|20578.79|20458.79|10
1639047530000|2021-12-09 10:58:50|20586.32|20466.32|20589.75|20469.75|20589.75|20469.75|20586.24|20466.24|10
1639047540000|2021-12-09 10:59:00|20590.01|20470.01|20592.26|20472.26|20592.58|20472.58|20590.01|20470.01|10
1639047550000|2021-12-09 10:59:10|20592.28|20472.28|20597.16|20477.16|20597.47|20477.47|20592.28|20472.28|10
1639047560000|2021-12-09 10:59:20|20597.67|20477.67|20596.49|20476.49|20597.67|20477.67|20596.47|20476.47|10
1639047570000|2021-12-09 10:59:30|20596.26|20476.26|20592.74|20472.74|20596.26|20476.26|20592.74|20472.74|10
1639047580000|2021-12-09 10:59:40|20592.57|20472.57|20590.2|20470.2|20592.57|20472.57|20589.27|20469.27|10
1639047590000|2021-12-09 10:59:50|20590.22|20470.22|20588.13|20468.13|20590.22|20470.22|20588.09|20468.09|9
1639047600000|2021-12-09 11:00:00|20587.73|20467.73|20583.63|20463.63|20587.86|20467.86|20583.63|20463.63|9
1639047610000|2021-12-09 11:00:10|20583.64|20463.64|20579.67|20459.67|20583.64|20463.64|20579.31|20459.31|10
1639047620000|2021-12-09 11:00:20|20578.64|20458.64|20578.35|20458.35|20579.77|20459.77|20578.22|20458.22|9
1639047630000|2021-12-09 11:00:30|20578.58|20458.58|20578.94|20458.94|20578.94|20458.94|20577.25|20457.25|10
1639047640000|2021-12-09 11:00:40|20579.51|20459.51|20578.96|20458.96|20579.6|20459.6|20578.96|20458.96|9
1639047650000|2021-12-09 11:00:50|20578.36|20458.36|20575.46|20455.46|20579.04|20459.04|20575.46|20455.46|10
1639047660000|2021-12-09 11:01:00|20575.25|20455.25|20575.85|20455.85|20575.85|20455.85|20574.66|20454.66|9
1639047670000|2021-12-09 11:01:10|20575.88|20455.88|20578|20458|20578.16|20458.16|20575.88|20455.88|10
1639047680000|2021-12-09 11:01:20|20578.94|20458.94|20583.09|20463.09|20583.09|20463.09|20578.94|20458.94|9
1639047690000|2021-12-09 11:01:30|20583.07|20463.07|20587.16|20467.16|20587.16|20467.16|20583.07|20463.07|10
1639047700000|2021-12-09 11:01:40|20587.4|20467.4|20592.39|20472.39|20592.39|20472.39|20587.4|20467.4|10
1639047710000|2021-12-09 11:01:50|20592.34|20472.34|20595.12|20475.12|20595.12|20475.12|20592.34|20472.34|10
1639047720000|2021-12-09 11:02:00|20594.7|20474.7|20595.94|20475.94|20595.94|20475.94|20594.7|20474.7|10
1639047730000|2021-12-09 11:02:10|20595.76|20475.76|20597.48|20477.48|20597.48|20477.48|20594.31|20474.31|10
1639047740000|2021-12-09 11:02:20|20597.9|20477.9|20599.64|20479.64|20599.64|20479.64|20597.9|20477.9|10
1639047750000|2021-12-09 11:02:30|20600.43|20480.43|20601.12|20481.12|20601.13|20481.13|20600.43|20480.43|10
1639047760000|2021-12-09 11:02:40|20601.46|20481.46|20603.12|20483.12|20603.12|20483.12|20601.21|20481.21|10
1639047770000|2021-12-09 11:02:50|20603.58|20483.58|20602.17|20482.17|20603.74|20483.74|20602.17|20482.17|10
1639047780000|2021-12-09 11:03:00|20602|20482|20603.84|20483.84|20604.14|20484.14|20601.54|20481.54|10
1639047790000|2021-12-09 11:03:10|20603.83|20483.83|20605.96|20485.96|20605.96|20485.96|20603.83|20483.83|10
1639047800000|2021-12-09 11:03:20|20605.9|20485.9|20607.42|20487.42|20607.64|20487.64|20605.9|20485.9|9
1639047810000|2021-12-09 11:03:30|20607|20487|20606.51|20486.51|20608|20488|20606.51|20486.51|10
1639047820000|2021-12-09 11:03:40|20606.15|20486.15|20606.8|20486.8|20606.83|20486.83|20605.41|20485.41|10
1639047830000|2021-12-09 11:03:50|20607.22|20487.22|20611.28|20491.28|20611.28|20491.28|20607.08|20487.08|9
1639047840000|2021-12-09 11:04:00|20611.69|20491.69|20608.66|20488.66|20611.83|20491.83|20608.5|20488.5|10
1639047850000|2021-12-09 11:04:10|20607.63|20487.63|20602.92|20482.92|20607.89|20487.89|20602.92|20482.92|10
1639047860000|2021-12-09 11:04:20|20603.07|20483.07|20598.92|20478.92|20603.07|20483.07|20598.92|20478.92|10
1639047870000|2021-12-09 11:04:30|20598.8|20478.8|20596.05|20476.05|20598.8|20478.8|20596.05|20476.05|10
1639047880000|2021-12-09 11:04:40|20595.78|20475.78|20597.23|20477.23|20597.97|20477.97|20595.78|20475.78|10
1639047890000|2021-12-09 11:04:50|20597.3|20477.3|20596.56|20476.56|20597.3|20477.3|20596.52|20476.52|10
1639047900000|2021-12-09 11:05:00|20596.96|20476.96|20597.14|20477.14|20597.89|20477.89|20596.94|20476.94|10
1639047910000|2021-12-09 11:05:10|20597.22|20477.22|20593.47|20473.47|20597.22|20477.22|20593.47|20473.47|9
1639047920000|2021-12-09 11:05:20|20593.31|20473.31|20591.57|20471.57|20593.31|20473.31|20591.55|20471.55|10
1639047930000|2021-12-09 11:05:30|20591.3|20471.3|20586.87|20466.87|20591.3|20471.3|20586.87|20466.87|10
1639047940000|2021-12-09 11:05:40|20586.26|20466.26|20584.12|20464.12|20586.26|20466.26|20582.88|20462.88|10
1639047950000|2021-12-09 11:05:50|20584.39|20464.39|20581.81|20461.81|20584.51|20464.51|20581.56|20461.56|10
1639047960000|2021-12-09 11:06:00|20581.85|20461.85|20581.48|20461.48|20582.13|20462.13|20581.48|20461.48|10
1639047970000|2021-12-09 11:06:10|20580.55|20460.55|20578.83|20458.83|20580.92|20460.92|20578.83|20458.83|10
1639047980000|2021-12-09 11:06:20|20580.21|20460.21|20579.11|20459.11|20580.21|20460.21|20578.67|20458.67|10
1639047990000|2021-12-09 11:06:30|20578.24|20458.24|20576.28|20456.28|20578.38|20458.38|20576.28|20456.28|10
1639048000000|2021-12-09 11:06:40|20575.27|20455.27|20573.35|20453.35|20575.27|20455.27|20573.35|20453.35|10
1639048010000|2021-12-09 11:06:50|20573.23|20453.23|20569.95|20449.95|20573.23|20453.23|20569.19|20449.19|9
1639048020000|2021-12-09 11:07:00|20569.63|20449.63|20571.58|20451.58|20571.58|20451.58|20569.63|20449.63|8
1639048030000|2021-12-09 11:07:10|20570.97|20450.97|20571.25|20451.25|20572.03|20452.03|20570.76|20450.76|10
1639048040000|2021-12-09 11:07:20|20571.26|20451.26|20571.14|20451.14|20571.54|20451.54|20570.9|20450.9|10
1639048050000|2021-12-09 11:07:30|20570.94|20450.94|20571.13|20451.13|20571.43|20451.43|20570.94|20450.94|7
1639048060000|2021-12-09 11:07:40|20571.17|20451.17|20566.86|20446.86|20571.17|20451.17|20566.86|20446.86|10
1639048070000|2021-12-09 11:07:50|20566.49|20446.49|20566.23|20446.23|20566.69|20446.69|20565.92|20445.92|10
1639048080000|2021-12-09 11:08:00|20568.11|20448.11|20569.62|20449.62|20569.84|20449.84|20568.11|20448.11|10
1639048090000|2021-12-09 11:08:10|20569.83|20449.83|20571.4|20451.4|20571.4|20451.4|20569.83|20449.83|10
1639048100000|2021-12-09 11:08:20|20571.28|20451.28|20568.67|20448.67|20571.28|20451.28|20568.67|20448.67|9
1639048110000|2021-12-09 11:08:30|20568.38|20448.38|20567.3|20447.3|20568.56|20448.56|20567.05|20447.05|10
1639048120000|2021-12-09 11:08:40|20567.7|20447.7|20566.96|20446.96|20568.5|20448.5|20566.96|20446.96|10
1639048130000|2021-12-09 11:08:50|20567.19|20447.19|20568.02|20448.02|20568.23|20448.23|20566.98|20446.98|10
1639048140000|2021-12-09 11:09:00|20568.07|20448.07|20569.82|20449.82|20569.82|20449.82|20568.07|20448.07|10
1639048150000|2021-12-09 11:09:10|20570.29|20450.29|20572.58|20452.58|20572.58|20452.58|20570.16|20450.16|10
1639048160000|2021-12-09 11:09:20|20573.54|20453.54|20576.62|20456.62|20576.62|20456.62|20573.46|20453.46|10
1639048170000|2021-12-09 11:09:30|20576.95|20456.95|20582.19|20462.19|20582.19|20462.19|20576.95|20456.95|9
1639048180000|2021-12-09 11:09:40|20584.84|20464.84|20585.56|20465.56|20586.88|20466.88|20584.54|20464.54|10
1639048190000|2021-12-09 11:09:50|20584.95|20464.95|20581.39|20461.39|20584.95|20464.95|20581.13|20461.13|10
1639048200000|2021-12-09 11:10:00|20580.91|20460.91|20579.2|20459.2|20581.45|20461.45|20579.2|20459.2|9
1639048210000|2021-12-09 11:10:10|20579.84|20459.84|20580.57|20460.57|20580.57|20460.57|20578.91|20458.91|7
1639048220000|2021-12-09 11:10:20|20581.1|20461.1|20581.71|20461.71|20581.75|20461.75|20580.68|20460.68|9
1639048230000|2021-12-09 11:10:30|20581.76|20461.76|20582.96|20462.96|20582.96|20462.96|20581.76|20461.76|10
1639048240000|2021-12-09 11:10:40|20583.62|20463.62|20584.15|20464.15|20584.15|20464.15|20583.35|20463.35|9
1639048250000|2021-12-09 11:10:50|20584.53|20464.53|20586.92|20466.92|20586.92|20466.92|20583.46|20463.46|10
1639048260000|2021-12-09 11:11:00|20587.67|20467.67|20588.82|20468.82|20588.82|20468.82|20587.3|20467.3|10
1639048270000|2021-12-09 11:11:10|20588.51|20468.51|20589.6|20469.6|20589.6|20469.6|20588.51|20468.51|10
1639048280000|2021-12-09 11:11:20|20589.52|20469.52|20588.18|20468.18|20589.76|20469.76|20587.94|20467.94|10
1639048290000|2021-12-09 11:11:30|20588.12|20468.12|20589.53|20469.53|20589.67|20469.67|20588.12|20468.12|10
1639048300000|2021-12-09 11:11:40|20589.72|20469.72|20590.62|20470.62|20590.62|20470.62|20588|20468|10
1639048310000|2021-12-09 11:11:50|20590.45|20470.45|20590.25|20470.25|20591.15|20471.15|20590.25|20470.25|10
1639048320000|2021-12-09 11:12:00|20590.2|20470.2|20589.75|20469.75|20591|20471|20589.75|20469.75|10
1639048330000|2021-12-09 11:12:10|20589.41|20469.41|20586.83|20466.83|20589.41|20469.41|20586.56|20466.56|10
1639048340000|2021-12-09 11:12:20|20586.51|20466.51|20584.66|20464.66|20586.51|20466.51|20584.05|20464.05|10
1639048350000|2021-12-09 11:12:30|20584.98|20464.98|20584.45|20464.45|20584.98|20464.98|20584.02|20464.02|10
1639048360000|2021-12-09 11:12:40|20583.76|20463.76|20579.81|20459.81|20583.76|20463.76|20579.66|20459.66|9
1639048370000|2021-12-09 11:12:50|20579.16|20459.16|20574.82|20454.82|20579.16|20459.16|20574.82|20454.82|9
1639048380000|2021-12-09 11:13:00|20574.56|20454.56|20572.6|20452.6|20574.56|20454.56|20572.6|20452.6|10
1639048390000|2021-12-09 11:13:10|20572.51|20452.51|20572.15|20452.15|20572.69|20452.69|20571.57|20451.57|10
1639048400000|2021-12-09 11:13:20|20572.8|20452.8|20572.61|20452.61|20573.12|20453.12|20572.17|20452.17|10
1639048410000|2021-12-09 11:13:30|20572.55|20452.55|20571.38|20451.38|20572.63|20452.63|20571.38|20451.38|10
1639048420000|2021-12-09 11:13:40|20571.25|20451.25|20564.73|20444.73|20571.25|20451.25|20564.73|20444.73|10
1639048430000|2021-12-09 11:13:50|20564.4|20444.4|20560.42|20440.42|20565.26|20445.26|20560.42|20440.42|10
1639048440000|2021-12-09 11:14:00|20559.64|20439.64|20554.88|20434.88|20559.64|20439.64|20554.88|20434.88|10
1639048450000|2021-12-09 11:14:10|20555.13|20435.13|20549.81|20429.81|20555.15|20435.15|20549.81|20429.81|9
1639048460000|2021-12-09 11:14:20|20550|20430|20543.63|20423.63|20550|20430|20543.63|20423.63|10
1639048470000|2021-12-09 11:14:30|20542.26|20422.26|20543.05|20423.05|20543.05|20423.05|20540.49|20420.49|10
1639048480000|2021-12-09 11:14:40|20543.23|20423.23|20539.13|20419.13|20543.23|20423.23|20538.64|20418.64|10
1639048490000|2021-12-09 11:14:50|20538.5|20418.5|20536.88|20416.88|20538.5|20418.5|20536.88|20416.88|10
1639048500000|2021-12-09 11:15:00|20537.15|20417.15|20533.54|20413.54|20537.2|20417.2|20533.54|20413.54|10
1639048510000|2021-12-09 11:15:10|20533.67|20413.67|20534.75|20414.75|20534.75|20414.75|20533.3|20413.3|10
1639048520000|2021-12-09 11:15:20|20534.37|20414.37|20533.64|20413.64|20534.73|20414.73|20533.6|20413.6|10
1639048530000|2021-12-09 11:15:30|20533.22|20413.22|20529.41|20409.41|20533.22|20413.22|20529.41|20409.41|9
1639048540000|2021-12-09 11:15:40|20529.12|20409.12|20529.14|20409.14|20530.01|20410.01|20529.11|20409.11|10
1639048550000|2021-12-09 11:15:50|20528.62|20408.62|20522.16|20402.16|20529.02|20409.02|20520.12|20400.12|9
1639048560000|2021-12-09 11:16:00|20522.45|20402.45|20522.87|20402.87|20522.88|20402.88|20521.56|20401.56|10
1639048570000|2021-12-09 11:16:10|20523.31|20403.31|20526.54|20406.54|20526.54|20406.54|20523.31|20403.31|10
1639048580000|2021-12-09 11:16:20|20527.24|20407.24|20533.21|20413.21|20533.25|20413.25|20527.11|20407.11|10
1639048590000|2021-12-09 11:16:30|20533.84|20413.84|20536.82|20416.82|20537.5|20417.5|20533.84|20413.84|10
1639048600000|2021-12-09 11:16:40|20536.8|20416.8|20537.13|20417.13|20537.25|20417.25|20535.52|20415.52|10
1639048610000|2021-12-09 11:16:50|20536.54|20416.54|20534.41|20414.41|20536.54|20416.54|20534.41|20414.41|10
1639048620000|2021-12-09 11:17:00|20533.41|20413.41|20530.94|20410.94|20533.41|20413.41|20530.84|20410.84|10
1639048630000|2021-12-09 11:17:10|20531.16|20411.16|20529.08|20409.08|20531.16|20411.16|20529.06|20409.06|10
1639048640000|2021-12-09 11:17:20|20529.19|20409.19|20527.98|20407.98|20529.19|20409.19|20527.98|20407.98|10
1639048650000|2021-12-09 11:17:30|20527.09|20407.09|20522.84|20402.84|20527.09|20407.09|20522.84|20402.84|10
1639048660000|2021-12-09 11:17:40|20522.61|20402.61|20521.36|20401.36|20522.68|20402.68|20521.36|20401.36|10
1639048670000|2021-12-09 11:17:50|20521.21|20401.21|20521.48|20401.48|20525.07|20405.07|20520.06|20400.06|10
1639048680000|2021-12-09 11:18:00|20519.74|20399.74|20519.76|20399.76|20520.45|20400.45|20519.46|20399.46|10
1639048690000|2021-12-09 11:18:10|20519.69|20399.69|20519.39|20399.39|20520.29|20400.29|20518.75|20398.75|9
1639048700000|2021-12-09 11:18:20|20519.41|20399.41|20519.4|20399.4|20520.14|20400.14|20519.12|20399.12|10
1639048710000|2021-12-09 11:18:30|20520.12|20400.12|20509.45|20389.45|20520.12|20400.12|20509.45|20389.45|10
1639048720000|2021-12-09 11:18:40|20509.41|20389.41|20508.06|20388.06|20509.41|20389.41|20507.76|20387.76|10
1639048730000|2021-12-09 11:18:50|20508.12|20388.12|20506.97|20386.97|20508.23|20388.23|20506.97|20386.97|10
1639048740000|2021-12-09 11:19:00|20505.71|20385.71|20503.13|20383.13|20505.71|20385.71|20503.13|20383.13|10
1639048750000|2021-12-09 11:19:10|20503.35|20383.35|20499.66|20379.66|20503.65|20383.65|20499.65|20379.65|9
1639048760000|2021-12-09 11:19:20|20498.32|20378.32|20497.83|20377.83|20498.32|20378.32|20496.68|20376.68|10
1639048770000|2021-12-09 11:19:30|20498.47|20378.47|20499.34|20379.34|20499.67|20379.67|20498.47|20378.47|8
1639048780000|2021-12-09 11:19:40|20499.29|20379.29|20497.08|20377.08|20499.29|20379.29|20496.3|20376.3|10
1639048790000|2021-12-09 11:19:50|20496.7|20376.7|20496.81|20376.81|20496.94|20376.94|20495.66|20375.66|10
1639048800000|2021-12-09 11:20:00|20496.46|20376.46|20498.07|20378.07|20498.07|20378.07|20496.26|20376.26|9
1639048810000|2021-12-09 11:20:10|20497.79|20377.79|20499.38|20379.38|20502.6|20382.6|20497.79|20377.79|10
1639048820000|2021-12-09 11:20:20|20499.89|20379.89|20499.48|20379.48|20500.35|20380.35|20499.34|20379.34|10
1639048830000|2021-12-09 11:20:30|20499.71|20379.71|20500.17|20380.17|20500.17|20380.17|20498.49|20378.49|10
1639048840000|2021-12-09 11:20:40|20499.87|20379.87|20499.67|20379.67|20500.65|20380.65|20499.67|20379.67|10
1639048850000|2021-12-09 11:20:50|20500.17|20380.17|20497.76|20377.76|20500.17|20380.17|20497.76|20377.76|10
1639048860000|2021-12-09 11:21:00|20497.18|20377.18|20498.19|20378.19|20498.53|20378.53|20496.14|20376.14|10
1639048870000|2021-12-09 11:21:10|20498.08|20378.08|20506.51|20386.51|20506.51|20386.51|20498.08|20378.08|10
1639048880000|2021-12-09 11:21:20|20507.82|20387.82|20514.7|20394.7|20514.7|20394.7|20507.82|20387.82|10
1639048890000|2021-12-09 11:21:30|20514.79|20394.79|20522.4|20402.4|20522.4|20402.4|20514.79|20394.79|10
1639048900000|2021-12-09 11:21:40|20523.26|20403.26|20527.72|20407.72|20528.08|20408.08|20523.26|20403.26|9
1639048910000|2021-12-09 11:21:50|20527.73|20407.73|20528.67|20408.67|20528.67|20408.67|20527.63|20407.63|10
1639048920000|2021-12-09 11:22:00|20528.17|20408.17|20529.72|20409.72|20529.83|20409.83|20528.04|20408.04|10
1639048930000|2021-12-09 11:22:10|20529.45|20409.45|20529.8|20409.8|20529.93|20409.93|20529.16|20409.16|10
1639048940000|2021-12-09 11:22:20|20529.43|20409.43|20531.04|20411.04|20531.04|20411.04|20529.43|20409.43|9
1639048950000|2021-12-09 11:22:30|20530.89|20410.89|20532.68|20412.68|20532.68|20412.68|20530.89|20410.89|10
1639048960000|2021-12-09 11:22:40|20532.62|20412.62|20534.15|20414.15|20534.2|20414.2|20532.62|20412.62|9
1639048970000|2021-12-09 11:22:50|20534.03|20414.03|20533.03|20413.03|20534.03|20414.03|20532.77|20412.77|9
1639048980000|2021-12-09 11:23:00|20532.81|20412.81|20530.93|20410.93|20532.81|20412.81|20530.93|20410.93|10
1639048990000|2021-12-09 11:23:10|20531.04|20411.04|20531.1|20411.1|20531.65|20411.65|20530.78|20410.78|10
1639049000000|2021-12-09 11:23:20|20530.98|20410.98|20533.68|20413.68|20533.68|20413.68|20530.88|20410.88|9
1639049010000|2021-12-09 11:23:30|20533.91|20413.91|20537.39|20417.39|20537.39|20417.39|20533.91|20413.91|10
1639049020000|2021-12-09 11:23:40|20537.23|20417.23|20541.55|20421.55|20542.45|20422.45|20537.23|20417.23|9
1639049030000|2021-12-09 11:23:50|20540.71|20420.71|20535.72|20415.72|20540.71|20420.71|20535.72|20415.72|10
1639049040000|2021-12-09 11:24:00|20534.28|20414.28|20529.52|20409.52|20534.28|20414.28|20529.52|20409.52|10
1639049050000|2021-12-09 11:24:10|20529.31|20409.31|20520.61|20400.61|20529.31|20409.31|20520.61|20400.61|10
1639049060000|2021-12-09 11:24:20|20519.29|20399.29|20514.79|20394.79|20519.29|20399.29|20514.79|20394.79|10
1639049070000|2021-12-09 11:24:30|20515.25|20395.25|20508.86|20388.86|20515.25|20395.25|20508.83|20388.83|10
1639049080000|2021-12-09 11:24:40|20508.97|20388.97|20508.26|20388.26|20508.97|20388.97|20506.9|20386.9|10
1639049090000|2021-12-09 11:24:50|20506.27|20386.27|20506.46|20386.46|20506.86|20386.86|20505.85|20385.85|10
1639049100000|2021-12-09 11:25:00|20506.17|20386.17|20508.13|20388.13|20508.13|20388.13|20506.17|20386.17|9
1639049110000|2021-12-09 11:25:10|20508.09|20388.09|20507.21|20387.21|20509.46|20389.46|20507.21|20387.21|10
1639049120000|2021-12-09 11:25:20|20506.98|20386.98|20507.91|20387.91|20507.91|20387.91|20506.2|20386.2|10
1639049130000|2021-12-09 11:25:30|20507.76|20387.76|20508.83|20388.83|20509.62|20389.62|20507.76|20387.76|10
1639049140000|2021-12-09 11:25:40|20508.87|20388.87|20505.53|20385.53|20508.87|20388.87|20505.52|20385.52|9
1639049150000|2021-12-09 11:25:50|20504.54|20384.54|20499.77|20379.77|20504.54|20384.54|20499.77|20379.77|10
1639049160000|2021-12-09 11:26:00|20499.82|20379.82|20495.55|20375.55|20499.93|20379.93|20495.52|20375.52|10
1639049170000|2021-12-09 11:26:10|20495.68|20375.68|20495.89|20375.89|20496.34|20376.34|20495.29|20375.29|10
1639049180000|2021-12-09 11:26:20|20495.91|20375.91|20497.28|20377.28|20497.28|20377.28|20495.81|20375.81|10
1639049190000|2021-12-09 11:26:30|20496.94|20376.94|20498.78|20378.78|20498.78|20378.78|20496.52|20376.52|10
1639049200000|2021-12-09 11:26:40|20498.66|20378.66|20501.22|20381.22|20501.61|20381.61|20498.66|20378.66|9
1639049210000|2021-12-09 11:26:50|20501.41|20381.41|20502.65|20382.65|20503.08|20383.08|20501.3|20381.3|10
1639049220000|2021-12-09 11:27:00|20502.93|20382.93|20504.89|20384.89|20505.02|20385.02|20502.93|20382.93|10
1639049230000|2021-12-09 11:27:10|20504.26|20384.26|20501.01|20381.01|20504.89|20384.89|20501.01|20381.01|10
1639049240000|2021-12-09 11:27:20|20500.96|20380.96|20496.35|20376.35|20500.96|20380.96|20496.33|20376.33|10
1639049250000|2021-12-09 11:27:30|20495.72|20375.72|20493.08|20373.08|20495.72|20375.72|20493.08|20373.08|9
1639049260000|2021-12-09 11:27:40|20492.85|20372.85|20491.81|20371.81|20492.85|20372.85|20491.58|20371.58|10
1639049270000|2021-12-09 11:27:50|20490.63|20370.63|20489.51|20369.51|20490.63|20370.63|20489.51|20369.51|10
1639049280000|2021-12-09 11:28:00|20489.58|20369.58|20489.22|20369.22|20489.78|20369.78|20489.15|20369.15|8
1639049290000|2021-12-09 11:28:10|20489.71|20369.71|20491.07|20371.07|20491.07|20371.07|20489.59|20369.59|10
1639049300000|2021-12-09 11:28:20|20491.04|20371.04|20492.23|20372.23|20492.47|20372.47|20491.04|20371.04|10
1639049310000|2021-12-09 11:28:30|20492.26|20372.26|20494.03|20374.03|20494.47|20374.47|20492.26|20372.26|10
1639049320000|2021-12-09 11:28:40|20493.91|20373.91|20496.29|20376.29|20496.48|20376.48|20493.91|20373.91|9
1639049330000|2021-12-09 11:28:50|20496.28|20376.28|20498.71|20378.71|20498.71|20378.71|20496.28|20376.28|9
1639049340000|2021-12-09 11:29:00|20498.72|20378.72|20499.62|20379.62|20499.62|20379.62|20498.64|20378.64|10
1639049350000|2021-12-09 11:29:10|20499.51|20379.51|20497.82|20377.82|20499.51|20379.51|20496.68|20376.68|10
1639049360000|2021-12-09 11:29:20|20498.12|20378.12|20498.74|20378.74|20498.74|20378.74|20497.75|20377.75|10
1639049370000|2021-12-09 11:29:30|20499.07|20379.07|20500.78|20380.78|20500.78|20380.78|20499.07|20379.07|9
1639049380000|2021-12-09 11:29:40|20500.55|20380.55|20504|20384|20504|20384|20500.4|20380.4|10
1639049390000|2021-12-09 11:29:50|20504.02|20384.02|20504.74|20384.74|20506.35|20386.35|20504.02|20384.02|10
1639049400000|2021-12-09 11:30:00|20504.17|20384.17|20504.41|20384.41|20504.74|20384.74|20503.85|20383.85|10
1639049410000|2021-12-09 11:30:10|20504.96|20384.96|20506.04|20386.04|20506.38|20386.38|20504.67|20384.67|10
1639049420000|2021-12-09 11:30:20|20505.89|20385.89|20510.88|20390.88|20510.92|20390.92|20505.84|20385.84|10
1639049430000|2021-12-09 11:30:30|20511.72|20391.72|20512.93|20392.93|20512.93|20392.93|20511|20391|10
1639049440000|2021-12-09 11:30:40|20513.32|20393.32|20514.83|20394.83|20514.93|20394.93|20513.23|20393.23|10
1639049450000|2021-12-09 11:30:50|20514.84|20394.84|20518.44|20398.44|20518.44|20398.44|20514.84|20394.84|8
1639049460000|2021-12-09 11:31:00|20517.34|20397.34|20511.6|20391.6|20517.34|20397.34|20511.6|20391.6|9
1639049470000|2021-12-09 11:31:10|20511|20391|20506.26|20386.26|20511|20391|20506.26|20386.26|9
1639049480000|2021-12-09 11:31:20|20505.67|20385.67|20500.06|20380.06|20505.67|20385.67|20500.06|20380.06|8
1639049490000|2021-12-09 11:31:30|20498.48|20378.48|20494.3|20374.3|20498.48|20378.48|20493.96|20373.96|10
1639049500000|2021-12-09 11:31:40|20494.29|20374.29|20481.82|20361.82|20494.29|20374.29|20481.39|20361.39|10
1639049510000|2021-12-09 11:31:50|20481.5|20361.5|20469.93|20349.93|20481.5|20361.5|20469.58|20349.58|10
1639049520000|2021-12-09 11:32:00|20469.71|20349.71|20469.26|20349.26|20471.09|20351.09|20469.07|20349.07|10
1639049530000|2021-12-09 11:32:10|20469.28|20349.28|20471.26|20351.26|20471.68|20351.68|20469.06|20349.06|10
1639049540000|2021-12-09 11:32:20|20470.74|20350.74|20469.21|20349.21|20470.74|20350.74|20469.08|20349.08|9
1639049550000|2021-12-09 11:32:30|20468.32|20348.32|20470.62|20350.62|20470.76|20350.76|20468.32|20348.32|10
1639049560000|2021-12-09 11:32:40|20470.83|20350.83|20473.64|20353.64|20473.73|20353.73|20470.57|20350.57|10
1639049570000|2021-12-09 11:32:50|20474.85|20354.85|20476.08|20356.08|20476.08|20356.08|20474.78|20354.78|9
1639049580000|2021-12-09 11:33:00|20476.33|20356.33|20476.88|20356.88|20476.92|20356.92|20476.33|20356.33|8
1639049590000|2021-12-09 11:33:10|20477.93|20357.93|20476.19|20356.19|20477.93|20357.93|20475.91|20355.91|10
1639049600000|2021-12-09 11:33:20|20474.58|20354.58|20472.91|20352.91|20474.58|20354.58|20472.58|20352.58|10
1639049610000|2021-12-09 11:33:30|20473.25|20353.25|20472.62|20352.62|20473.5|20353.5|20472.62|20352.62|10
1639049620000|2021-12-09 11:33:40|20472.78|20352.78|20473.19|20353.19|20473.42|20353.42|20472.54|20352.54|10
1639049630000|2021-12-09 11:33:50|20474.04|20354.04|20475.61|20355.61|20476.49|20356.49|20474.04|20354.04|10
1639049640000|2021-12-09 11:34:00|20475.59|20355.59|20471.83|20351.83|20475.66|20355.66|20471.83|20351.83|9
1639049650000|2021-12-09 11:34:10|20472.15|20352.15|20473.62|20353.62|20473.62|20353.62|20471.65|20351.65|10
1639049660000|2021-12-09 11:34:20|20473.67|20353.67|20474.28|20354.28|20474.28|20354.28|20473.67|20353.67|8
1639049670000|2021-12-09 11:34:30|20473.77|20353.77|20476.14|20356.14|20476.14|20356.14|20473.77|20353.77|8
1639049680000|2021-12-09 11:34:40|20476.06|20356.06|20474.13|20354.13|20476.06|20356.06|20474.01|20354.01|9
1639049690000|2021-12-09 11:34:50|20474.14|20354.14|20473.05|20353.05|20474.69|20354.69|20473.05|20353.05|10
1639049700000|2021-12-09 11:35:00|20472.51|20352.51|20472.64|20352.64|20472.93|20352.93|20471.29|20351.29|10
1639049710000|2021-12-09 11:35:10|20472.5|20352.5|20473.29|20353.29|20473.38|20353.38|20472.16|20352.16|8
1639049720000|2021-12-09 11:35:20|20473.27|20353.27|20472.97|20352.97|20473.27|20353.27|20472.82|20352.82|9
1639049730000|2021-12-09 11:35:30|20472.82|20352.82|20471.27|20351.27|20472.82|20352.82|20471.27|20351.27|9
1639049740000|2021-12-09 11:35:40|20471.72|20351.72|20472.22|20352.22|20472.22|20352.22|20471.05|20351.05|9
1639049750000|2021-12-09 11:35:50|20472.05|20352.05|20470.12|20350.12|20472.06|20352.06|20470.12|20350.12|10
1639049760000|2021-12-09 11:36:00|20470.45|20350.45|20473.28|20353.28|20473.28|20353.28|20470.31|20350.31|10
1639049770000|2021-12-09 11:36:10|20473.33|20353.33|20474.62|20354.62|20474.73|20354.73|20473.33|20353.33|10
1639049780000|2021-12-09 11:36:20|20474.88|20354.88|20476.54|20356.54|20476.54|20356.54|20474.88|20354.88|10
1639049790000|2021-12-09 11:36:30|20476.25|20356.25|20475.64|20355.64|20476.25|20356.25|20475.32|20355.32|10
1639049800000|2021-12-09 11:36:40|20475.06|20355.06|20472.74|20352.74|20475.13|20355.13|20472.74|20352.74|9
1639049810000|2021-12-09 11:36:50|20472.15|20352.15|20471.36|20351.36|20472.55|20352.55|20471.36|20351.36|8
1639049820000|2021-12-09 11:37:00|20471.32|20351.32|20471.49|20351.49|20472.02|20352.02|20471.32|20351.32|10
1639049830000|2021-12-09 11:37:10|20471.33|20351.33|20468.42|20348.42|20471.44|20351.44|20468.42|20348.42|10
1639049840000|2021-12-09 11:37:20|20468.19|20348.19|20460.13|20340.13|20468.19|20348.19|20460.03|20340.03|10
1639049850000|2021-12-09 11:37:30|20460.41|20340.41|20460.2|20340.2|20460.41|20340.41|20459.91|20339.91|10
1639049860000|2021-12-09 11:37:40|20460.14|20340.14|20460.24|20340.24|20460.35|20340.35|20459.95|20339.95|10
1639049870000|2021-12-09 11:37:50|20459.81|20339.81|20457.1|20337.1|20459.96|20339.96|20457.1|20337.1|10
1639049880000|2021-12-09 11:38:00|20456.62|20336.62|20458.43|20338.43|20458.43|20338.43|20456.44|20336.44|10
1639049890000|2021-12-09 11:38:10|20458.32|20338.32|20463.65|20343.65|20463.65|20343.65|20458.32|20338.32|10
1639049900000|2021-12-09 11:38:20|20464.33|20344.33|20465.42|20345.42|20465.72|20345.72|20463.99|20343.99|9
1639049910000|2021-12-09 11:38:30|20465.17|20345.17|20465.96|20345.96|20466.44|20346.44|20465.17|20345.17|10
1639049920000|2021-12-09 11:38:40|20465.63|20345.63|20466.36|20346.36|20466.41|20346.41|20465.01|20345.01|10
1639049930000|2021-12-09 11:38:50|20466.28|20346.28|20470.34|20350.34|20470.34|20350.34|20465.16|20345.16|9
1639049940000|2021-12-09 11:39:00|20471.56|20351.56|20477.83|20357.83|20478.6|20358.6|20471.56|20351.56|10
1639049950000|2021-12-09 11:39:10|20478.2|20358.2|20485.45|20365.45|20485.45|20365.45|20478.2|20358.2|10
1639049960000|2021-12-09 11:39:20|20487.23|20367.23|20487.38|20367.38|20487.38|20367.38|20485.91|20365.91|9
1639049970000|2021-12-09 11:39:30|20487.36|20367.36|20488.21|20368.21|20488.59|20368.59|20487|20367|10
1639049980000|2021-12-09 11:39:40|20487.74|20367.74|20491.59|20371.59|20491.91|20371.91|20487.42|20367.42|10
1639049990000|2021-12-09 11:39:50|20491.41|20371.41|20490.75|20370.75|20491.41|20371.41|20490.09|20370.09|10
1639050000000|2021-12-09 11:40:00|20490.21|20370.21|20490.62|20370.62|20491.1|20371.1|20490.21|20370.21|10
1639050010000|2021-12-09 11:40:10|20490.37|20370.37|20484.84|20364.84|20490.37|20370.37|20484.84|20364.84|10
1639050020000|2021-12-09 11:40:20|20484.54|20364.54|20478.85|20358.85|20484.54|20364.54|20478.85|20358.85|10
1639050030000|2021-12-09 11:40:30|20478.84|20358.84|20476.34|20356.34|20478.84|20358.84|20476.34|20356.34|10
1639050040000|2021-12-09 11:40:40|20477.06|20357.06|20492.19|20372.19|20492.19|20372.19|20477.06|20357.06|10
1639050050000|2021-12-09 11:40:50|20492.44|20372.44|20502.84|20382.84|20502.84|20382.84|20492.44|20372.44|9
1639050060000|2021-12-09 11:41:00|20503.6|20383.6|20505.17|20385.17|20505.17|20385.17|20503.37|20383.37|10
1639050070000|2021-12-09 11:41:10|20505.45|20385.45|20508.76|20388.76|20508.76|20388.76|20505.45|20385.45|9
1639050080000|2021-12-09 11:41:20|20509.39|20389.39|20512.11|20392.11|20512.11|20392.11|20509.05|20389.05|9
1639050090000|2021-12-09 11:41:30|20513.13|20393.13|20511.85|20391.85|20513.33|20393.33|20511.84|20391.84|9
1639050100000|2021-12-09 11:41:40|20511.8|20391.8|20516.99|20396.99|20516.99|20396.99|20511.8|20391.8|8
1639050110000|2021-12-09 11:41:50|20517.13|20397.13|20520.19|20400.19|20520.56|20400.56|20516.95|20396.95|9
1639050120000|2021-12-09 11:42:00|20520.1|20400.1|20517.41|20397.41|20520.1|20400.1|20517.41|20397.41|10
1639050130000|2021-12-09 11:42:10|20517.31|20397.31|20518.81|20398.81|20518.99|20398.99|20517.31|20397.31|10
1639050140000|2021-12-09 11:42:20|20518.89|20398.89|20518.51|20398.51|20519.18|20399.18|20518.34|20398.34|10
1639050150000|2021-12-09 11:42:30|20518.12|20398.12|20513.83|20393.83|20518.12|20398.12|20513.83|20393.83|10
1639050160000|2021-12-09 11:42:40|20514.17|20394.17|20512.3|20392.3|20514.17|20394.17|20511.8|20391.8|9
1639050170000|2021-12-09 11:42:50|20510.28|20390.28|20511.12|20391.12|20511.46|20391.46|20509.81|20389.81|10
1639050180000|2021-12-09 11:43:00|20511.09|20391.09|20511.97|20391.97|20512.5|20392.5|20511.09|20391.09|9
1639050190000|2021-12-09 11:43:10|20512.76|20392.76|20513.39|20393.39|20514.1|20394.1|20512.19|20392.19|10
1639050200000|2021-12-09 11:43:20|20513.48|20393.48|20516.97|20396.97|20516.97|20396.97|20513.3|20393.3|10
1639050210000|2021-12-09 11:43:30|20517.09|20397.09|20520.5|20400.5|20520.5|20400.5|20517.09|20397.09|10
1639050220000|2021-12-09 11:43:40|20520.34|20400.34|20520.8|20400.8|20521.49|20401.49|20520.34|20400.34|10
1639050230000|2021-12-09 11:43:50|20521.62|20401.62|20519.96|20399.96|20521.62|20401.62|20519.96|20399.96|9
1639050240000|2021-12-09 11:44:00|20519.02|20399.02|20519.64|20399.64|20520.6|20400.6|20519.02|20399.02|10
1639050250000|2021-12-09 11:44:10|20520.15|20400.15|20521.34|20401.34|20521.47|20401.47|20520.1|20400.1|10
1639050260000|2021-12-09 11:44:20|20521.39|20401.39|20518.59|20398.59|20521.39|20401.39|20518.59|20398.59|8
1639050270000|2021-12-09 11:44:30|20518.61|20398.61|20517.12|20397.12|20518.61|20398.61|20517.1|20397.1|10
1639050280000|2021-12-09 11:44:40|20516.99|20396.99|20520.27|20400.27|20520.27|20400.27|20516.99|20396.99|9
1639050290000|2021-12-09 11:44:50|20520.29|20400.29|20520.7|20400.7|20521.33|20401.33|20520.29|20400.29|10
1639050300000|2021-12-09 11:45:00|20520.45|20400.45|20520.99|20400.99|20520.99|20400.99|20520.21|20400.21|10
1639050310000|2021-12-09 11:45:10|20521.3|20401.3|20523.79|20403.79|20523.81|20403.81|20521.22|20401.22|10
1639050320000|2021-12-09 11:45:20|20523.08|20403.08|20519.81|20399.81|20523.08|20403.08|20519.81|20399.81|10
1639050330000|2021-12-09 11:45:30|20519.28|20399.28|20518.9|20398.9|20519.28|20399.28|20517.76|20397.76|9
1639050340000|2021-12-09 11:45:40|20519.59|20399.59|20520.49|20400.49|20520.49|20400.49|20519.21|20399.21|9
1639050350000|2021-12-09 11:45:50|20520.55|20400.55|20517.69|20397.69|20520.55|20400.55|20517.69|20397.69|10
1639050360000|2021-12-09 11:46:00|20517.46|20397.46|20515.66|20395.66|20517.46|20397.46|20515.66|20395.66|10
1639050370000|2021-12-09 11:46:10|20514.84|20394.84|20510.89|20390.89|20514.95|20394.95|20510.89|20390.89|10
1639050380000|2021-12-09 11:46:20|20510.09|20390.09|20505.48|20385.48|20510.09|20390.09|20505.48|20385.48|9
1639050390000|2021-12-09 11:46:30|20505.08|20385.08|20504.14|20384.14|20505.08|20385.08|20503.88|20383.88|9
1639050400000|2021-12-09 11:46:40|20503.84|20383.84|20504.54|20384.54|20505.72|20385.72|20503.54|20383.54|9
1639050410000|2021-12-09 11:46:50|20504.59|20384.59|20504.64|20384.64|20505.33|20385.33|20504.36|20384.36|10
1639050420000|2021-12-09 11:47:00|20504.45|20384.45|20508.29|20388.29|20508.29|20388.29|20504.45|20384.45|10
1639050430000|2021-12-09 11:47:10|20509.05|20389.05|20510.28|20390.28|20510.28|20390.28|20509.05|20389.05|10
1639050440000|2021-12-09 11:47:20|20509.98|20389.98|20508.96|20388.96|20510.98|20390.98|20508.96|20388.96|10
1639050450000|2021-12-09 11:47:30|20508.3|20388.3|20508.74|20388.74|20508.9|20388.9|20508.19|20388.19|10
1639050460000|2021-12-09 11:47:40|20508.87|20388.87|20513.46|20393.46|20513.46|20393.46|20508.73|20388.73|10
1639050470000|2021-12-09 11:47:50|20513.44|20393.44|20519.78|20399.78|20519.78|20399.78|20513.44|20393.44|10
1639050480000|2021-12-09 11:48:00|20519.61|20399.61|20525.57|20405.57|20525.57|20405.57|20519.61|20399.61|10
1639050490000|2021-12-09 11:48:10|20526.18|20406.18|20526.96|20406.96|20527.13|20407.13|20526.04|20406.04|10
1639050500000|2021-12-09 11:48:20|20527.99|20407.99|20529.44|20409.44|20530.23|20410.23|20527.99|20407.99|10
1639050510000|2021-12-09 11:48:30|20529.98|20409.98|20532.37|20412.37|20532.37|20412.37|20529.98|20409.98|10
1639050520000|2021-12-09 11:48:40|20532.76|20412.76|20536.45|20416.45|20536.45|20416.45|20532.76|20412.76|10
1639050530000|2021-12-09 11:48:50|20536.6|20416.6|20541.99|20421.99|20541.99|20421.99|20536.6|20416.6|9
1639050540000|2021-12-09 11:49:00|20542.48|20422.48|20549.41|20429.41|20549.41|20429.41|20542.48|20422.48|10
1639050550000|2021-12-09 11:49:10|20550.11|20430.11|20556.76|20436.76|20556.76|20436.76|20549.61|20429.61|10
1639050560000|2021-12-09 11:49:20|20557.3|20437.3|20557.07|20437.07|20557.65|20437.65|20556.54|20436.54|9
1639050570000|2021-12-09 11:49:30|20557.42|20437.42|20559.51|20439.51|20559.51|20439.51|20557.01|20437.01|10
1639050580000|2021-12-09 11:49:40|20559.78|20439.78|20561.06|20441.06|20561.16|20441.16|20559.52|20439.52|10
1639050590000|2021-12-09 11:49:50|20560.67|20440.67|20560.25|20440.25|20561.21|20441.21|20559.6|20439.6|10
1639050600000|2021-12-09 11:50:00|20560.09|20440.09|20561.44|20441.44|20561.44|20441.44|20559.88|20439.88|10
1639050610000|2021-12-09 11:50:10|20562.33|20442.33|20566.17|20446.17|20566.17|20446.17|20562.33|20442.33|10
1639050620000|2021-12-09 11:50:20|20565.99|20445.99|20563.89|20443.89|20568.04|20448.04|20563.89|20443.89|10
1639050630000|2021-12-09 11:50:30|20563.98|20443.98|20562.39|20442.39|20563.98|20443.98|20561.57|20441.57|10
1639050640000|2021-12-09 11:50:40|20562.5|20442.5|20562.18|20442.18|20563.35|20443.35|20562.1|20442.1|10
1639050650000|2021-12-09 11:50:50|20562.31|20442.31|20561.33|20441.33|20562.48|20442.48|20560.11|20440.11|10
1639050660000|2021-12-09 11:51:00|20561.57|20441.57|20563.64|20443.64|20564.37|20444.37|20561.34|20441.34|10
1639050670000|2021-12-09 11:51:10|20564.04|20444.04|20570.96|20450.96|20570.96|20450.96|20564.04|20444.04|9
1639050680000|2021-12-09 11:51:20|20570.95|20450.95|20570.07|20450.07|20570.95|20450.95|20569.22|20449.22|10
1639050690000|2021-12-09 11:51:30|20570.08|20450.08|20572.4|20452.4|20572.4|20452.4|20570.07|20450.07|10
1639050700000|2021-12-09 11:51:40|20573.04|20453.04|20574.75|20454.75|20574.75|20454.75|20572.23|20452.23|10
1639050710000|2021-12-09 11:51:50|20574.9|20454.9|20575.28|20455.28|20575.59|20455.59|20574.51|20454.51|10
1639050720000|2021-12-09 11:52:00|20574.45|20454.45|20584.78|20464.78|20584.78|20464.78|20574.45|20454.45|10
1639050730000|2021-12-09 11:52:10|20584.71|20464.71|20583.88|20463.88|20584.97|20464.97|20583.54|20463.54|10
1639050740000|2021-12-09 11:52:20|20583.51|20463.51|20583.11|20463.11|20583.65|20463.65|20582.49|20462.49|9
1639050750000|2021-12-09 11:52:30|20582.75|20462.75|20583.07|20463.07|20584.27|20464.27|20581.89|20461.89|10
1639050760000|2021-12-09 11:52:40|20582.09|20462.09|20582.33|20462.33|20582.55|20462.55|20581.95|20461.95|10
1639050770000|2021-12-09 11:52:50|20582.31|20462.31|20580.3|20460.3|20582.56|20462.56|20580.3|20460.3|9
1639050780000|2021-12-09 11:53:00|20579.77|20459.77|20579.38|20459.38|20579.86|20459.86|20578.99|20458.99|10
1639050790000|2021-12-09 11:53:10|20579.31|20459.31|20576.86|20456.86|20579.31|20459.31|20576.86|20456.86|8
1639050800000|2021-12-09 11:53:20|20576.38|20456.38|20573.41|20453.41|20576.38|20456.38|20573.41|20453.41|10
1639050810000|2021-12-09 11:53:30|20573.54|20453.54|20571.86|20451.86|20573.54|20453.54|20571.86|20451.86|9
1639050820000|2021-12-09 11:53:40|20571.63|20451.63|20571.36|20451.36|20571.73|20451.73|20570.87|20450.87|10
1639050830000|2021-12-09 11:53:50|20571.39|20451.39|20571.16|20451.16|20571.56|20451.56|20570.91|20450.91|9
1639050840000|2021-12-09 11:54:00|20571.14|20451.14|20566.6|20446.6|20571.14|20451.14|20566.6|20446.6|10
1639050850000|2021-12-09 11:54:10|20566.53|20446.53|20564.26|20444.26|20566.53|20446.53|20564.26|20444.26|10
1639050860000|2021-12-09 11:54:20|20563.29|20443.29|20563.36|20443.36|20563.44|20443.44|20562.6|20442.6|10
1639050870000|2021-12-09 11:54:30|20563.17|20443.17|20558.59|20438.59|20563.17|20443.17|20558.59|20438.59|9
1639050880000|2021-12-09 11:54:40|20557.25|20437.25|20554.97|20434.97|20557.25|20437.25|20554.97|20434.97|10
1639050890000|2021-12-09 11:54:50|20555.2|20435.2|20554.06|20434.06|20555.2|20435.2|20553.92|20433.92|9
1639050900000|2021-12-09 11:55:00|20553.33|20433.33|20553.68|20433.68|20553.86|20433.86|20553.33|20433.33|10
1639050910000|2021-12-09 11:55:10|20552.1|20432.1|20552.48|20432.48|20552.48|20432.48|20551.24|20431.24|10
1639050920000|2021-12-09 11:55:20|20552.84|20432.84|20552.78|20432.78|20553.27|20433.27|20552.48|20432.48|10
1639050930000|2021-12-09 11:55:30|20552.74|20432.74|20555.37|20435.37|20555.37|20435.37|20552.74|20432.74|10
1639050940000|2021-12-09 11:55:40|20555.27|20435.27|20555.23|20435.23|20557.42|20437.42|20555.14|20435.14|10
1639050950000|2021-12-09 11:55:50|20555.4|20435.4|20559.64|20439.64|20559.64|20439.64|20555.4|20435.4|10
1639050960000|2021-12-09 11:56:00|20560.6|20440.6|20559.2|20439.2|20560.91|20440.91|20559.2|20439.2|10
1639050970000|2021-12-09 11:56:10|20558.32|20438.32|20552.66|20432.66|20558.32|20438.32|20552.2|20432.2|10
1639050980000|2021-12-09 11:56:20|20552.36|20432.36|20551.81|20431.81|20552.36|20432.36|20551.76|20431.76|10
1639050990000|2021-12-09 11:56:30|20552.37|20432.37|20554.99|20434.99|20554.99|20434.99|20551.52|20431.52|10
1639051000000|2021-12-09 11:56:40|20554.86|20434.86|20554.59|20434.59|20555.8|20435.8|20554.45|20434.45|10
1639051010000|2021-12-09 11:56:50|20554.7|20434.7|20554.04|20434.04|20554.7|20434.7|20553.78|20433.78|10
1639051020000|2021-12-09 11:57:00|20554.41|20434.41|20550.16|20430.16|20554.41|20434.41|20550.16|20430.16|10
1639051030000|2021-12-09 11:57:10|20549.3|20429.3|20548.57|20428.57|20549.3|20429.3|20547.32|20427.32|10
1639051040000|2021-12-09 11:57:20|20549.46|20429.46|20550.23|20430.23|20550.59|20430.59|20549.46|20429.46|10
1639051050000|2021-12-09 11:57:30|20550.43|20430.43|20549.84|20429.84|20550.82|20430.82|20549.62|20429.62|10
1639051060000|2021-12-09 11:57:40|20550.41|20430.41|20551.68|20431.68|20551.8|20431.8|20550.41|20430.41|10
1639051070000|2021-12-09 11:57:50|20552.01|20432.01|20553.68|20433.68|20553.68|20433.68|20552.01|20432.01|9
1639051080000|2021-12-09 11:58:00|20554|20434|20555.86|20435.86|20556.6|20436.6|20554|20434|10
1639051090000|2021-12-09 11:58:10|20555.95|20435.95|20553.28|20433.28|20557.53|20437.53|20553.25|20433.25|10
1639051100000|2021-12-09 11:58:20|20553.27|20433.27|20549.26|20429.26|20553.27|20433.27|20549.26|20429.26|10
1639051110000|2021-12-09 11:58:30|20548.93|20428.93|20547.14|20427.14|20548.93|20428.93|20547.14|20427.14|10
1639051120000|2021-12-09 11:58:40|20547.22|20427.22|20545.27|20425.27|20547.22|20427.22|20544.64|20424.64|10
1639051130000|2021-12-09 11:58:50|20546.06|20426.06|20544.29|20424.29|20546.06|20426.06|20544.14|20424.14|10
1639051140000|2021-12-09 11:59:00|20544.56|20424.56|20542.87|20422.87|20545.2|20425.2|20542.87|20422.87|10
1639051150000|2021-12-09 11:59:10|20542.79|20422.79|20541.28|20421.28|20542.79|20422.79|20541.28|20421.28|10
1639051160000|2021-12-09 11:59:20|20540.98|20420.98|20537.8|20417.8|20540.99|20420.99|20537.79|20417.79|10
1639051170000|2021-12-09 11:59:30|20538.57|20418.57|20538.77|20418.77|20538.94|20418.94|20538.48|20418.48|10
1639051180000|2021-12-09 11:59:40|20539.46|20419.46|20541.61|20421.61|20541.61|20421.61|20539.35|20419.35|10
1639051190000|2021-12-09 11:59:50|20541.41|20421.41|20539.53|20419.53|20541.57|20421.57|20539.53|20419.53|10
1639051200000|2021-12-09 12:00:00|20539.11|20419.11|20531.45|20411.45|20539.11|20419.11|20531.45|20411.45|10
1639051210000|2021-12-09 12:00:10|20531.29|20411.29|20526.41|20406.41|20531.29|20411.29|20526.41|20406.41|10
1639051220000|2021-12-09 12:00:20|20524.99|20404.99|20522.26|20402.26|20524.99|20404.99|20522.08|20402.08|10
1639051230000|2021-12-09 12:00:30|20522.22|20402.22|20520.21|20400.21|20523.26|20403.26|20519.95|20399.95|10
1639051240000|2021-12-09 12:00:40|20520.27|20400.27|20517.96|20397.96|20520.86|20400.86|20517.63|20397.63|10
1639051250000|2021-12-09 12:00:50|20517.76|20397.76|20513.6|20393.6|20518.23|20398.23|20513.6|20393.6|10
1639051260000|2021-12-09 12:01:00|20513.57|20393.57|20513.33|20393.33|20513.79|20393.79|20512.95|20392.95|10
1639051270000|2021-12-09 12:01:10|20514.12|20394.12|20514.12|20394.12|20515.91|20395.91|20513.69|20393.69|10
1639051280000|2021-12-09 12:01:20|20513.75|20393.75|20511.4|20391.4|20513.82|20393.82|20511.37|20391.37|9
1639051290000|2021-12-09 12:01:30|20510.68|20390.68|20509.54|20389.54|20510.73|20390.73|20509.5|20389.5|9
1639051300000|2021-12-09 12:01:40|20509.75|20389.75|20508.09|20388.09|20509.75|20389.75|20508.01|20388.01|10
1639051310000|2021-12-09 12:01:50|20507.98|20387.98|20507.81|20387.81|20507.99|20387.99|20504.93|20384.93|10
1639051320000|2021-12-09 12:02:00|20507.34|20387.34|20504|20384|20507.34|20387.34|20503.77|20383.77|10
1639051330000|2021-12-09 12:02:10|20503.79|20383.79|20503.81|20383.81|20504.18|20384.18|20503.33|20383.33|10
1639051340000|2021-12-09 12:02:20|20503.91|20383.91|20506.44|20386.44|20506.47|20386.47|20503.9|20383.9|10
1639051350000|2021-12-09 12:02:30|20505.92|20385.92|20506.82|20386.82|20506.91|20386.91|20505.73|20385.73|10
1639051360000|2021-12-09 12:02:40|20506.09|20386.09|20494.78|20374.78|20506.09|20386.09|20494.78|20374.78|9
1639051370000|2021-12-09 12:02:50|20494.42|20374.42|20484.23|20364.23|20494.42|20374.42|20484.23|20364.23|9
1639051380000|2021-12-09 12:03:00|20484.17|20364.17|20484.37|20364.37|20485.47|20365.47|20484.06|20364.06|10
1639051390000|2021-12-09 12:03:10|20483.18|20363.18|20467.75|20347.75|20483.18|20363.18|20467.75|20347.75|10
1639051400000|2021-12-09 12:03:20|20467.27|20347.27|20453.51|20333.51|20467.8|20347.8|20453.51|20333.51|10
1639051410000|2021-12-09 12:03:30|20453.62|20333.62|20456.08|20336.08|20456.09|20336.09|20452.74|20332.74|10
1639051420000|2021-12-09 12:03:40|20456.8|20336.8|20455.22|20335.22|20458.58|20338.58|20455.22|20335.22|10
1639051430000|2021-12-09 12:03:50|20453|20333|20440.01|20320.01|20453|20333|20440.01|20320.01|10
1639051440000|2021-12-09 12:04:00|20439.47|20319.47|20432.92|20312.92|20439.47|20319.47|20432.92|20312.92|10
1639051450000|2021-12-09 12:04:10|20432.76|20312.76|20428.11|20308.11|20432.76|20312.76|20427.55|20307.55|10
1639051460000|2021-12-09 12:04:20|20426.13|20306.13|20428.96|20308.96|20428.96|20308.96|20426.13|20306.13|9
1639051470000|2021-12-09 12:04:30|20428.85|20308.85|20417.11|20297.11|20428.85|20308.85|20417.11|20297.11|10
1639051480000|2021-12-09 12:04:40|20417.04|20297.04|20421.32|20301.32|20421.32|20301.32|20416.69|20296.69|10
1639051490000|2021-12-09 12:04:50|20421.7|20301.7|20424.79|20304.79|20424.79|20304.79|20421.7|20301.7|10
1639051500000|2021-12-09 12:05:00|20425.54|20305.54|20424.05|20304.05|20425.54|20305.54|20424.05|20304.05|10
1639051510000|2021-12-09 12:05:10|20424.39|20304.39|20424.43|20304.43|20424.65|20304.65|20423.41|20303.41|9
1639051520000|2021-12-09 12:05:20|20423.64|20303.64|20424.89|20304.89|20425.2|20305.2|20423.64|20303.64|10
1639051530000|2021-12-09 12:05:30|20426.03|20306.03|20428.29|20308.29|20428.29|20308.29|20426.03|20306.03|10
1639051540000|2021-12-09 12:05:40|20428.59|20308.59|20432.58|20312.58|20433.37|20313.37|20427.25|20307.25|10
1639051550000|2021-12-09 12:05:50|20432.81|20312.81|20432.3|20312.3|20432.81|20312.81|20430.41|20310.41|10
1639051560000|2021-12-09 12:06:00|20433.08|20313.08|20435.31|20315.31|20435.31|20315.31|20432.88|20312.88|10
1639051570000|2021-12-09 12:06:10|20436.37|20316.37|20444.33|20324.33|20444.33|20324.33|20436.3|20316.3|9
1639051580000|2021-12-09 12:06:20|20446.77|20326.77|20450.64|20330.64|20450.64|20330.64|20446.77|20326.77|10
1639051590000|2021-12-09 12:06:30|20450.96|20330.96|20458.5|20338.5|20458.5|20338.5|20450.96|20330.96|10
1639051600000|2021-12-09 12:06:40|20459.74|20339.74|20479.77|20359.77|20479.77|20359.77|20459.74|20339.74|10
1639051610000|2021-12-09 12:06:50|20481.01|20361.01|20486.54|20366.54|20486.73|20366.73|20480.75|20360.75|10
1639051620000|2021-12-09 12:07:00|20490.15|20370.15|20486.76|20366.76|20490.33|20370.33|20486.76|20366.76|10
1639051630000|2021-12-09 12:07:10|20486.38|20366.38|20484.06|20364.06|20486.38|20366.38|20482.07|20362.07|10
1639051640000|2021-12-09 12:07:20|20484.81|20364.81|20493.81|20373.81|20493.81|20373.81|20484.81|20364.81|10
1639051650000|2021-12-09 12:07:30|20493.29|20373.29|20495.36|20375.36|20495.36|20375.36|20493.29|20373.29|10
1639051660000|2021-12-09 12:07:40|20497.11|20377.11|20502.68|20382.68|20502.68|20382.68|20497.11|20377.11|10
1639051670000|2021-12-09 12:07:50|20503.87|20383.87|20508.28|20388.28|20508.28|20388.28|20503.87|20383.87|10
1639051680000|2021-12-09 12:08:00|20509.04|20389.04|20511.44|20391.44|20511.72|20391.72|20509.04|20389.04|10
1639051690000|2021-12-09 12:08:10|20511.13|20391.13|20509.04|20389.04|20512.03|20392.03|20509.04|20389.04|10
1639051700000|2021-12-09 12:08:20|20509.58|20389.58|20506.85|20386.85|20510.25|20390.25|20506.85|20386.85|10
1639051710000|2021-12-09 12:08:30|20506.36|20386.36|20504.5|20384.5|20507.01|20387.01|20504.5|20384.5|10
1639051720000|2021-12-09 12:08:40|20504.28|20384.28|20505.16|20385.16|20505.16|20385.16|20503.42|20383.42|10
1639051730000|2021-12-09 12:08:50|20505.72|20385.72|20505.53|20385.53|20506.36|20386.36|20504.68|20384.68|10
1639051740000|2021-12-09 12:09:00|20505.65|20385.65|20508.34|20388.34|20508.34|20388.34|20505.4|20385.4|9
1639051750000|2021-12-09 12:09:10|20508.89|20388.89|20512.7|20392.7|20513.68|20393.68|20508.65|20388.65|9
1639051760000|2021-12-09 12:09:20|20513.56|20393.56|20519.9|20399.9|20519.9|20399.9|20513.4|20393.4|10
1639051770000|2021-12-09 12:09:30|20521.4|20401.4|20530.81|20410.81|20530.81|20410.81|20521.4|20401.4|10
1639051780000|2021-12-09 12:09:40|20531.18|20411.18|20528.8|20408.8|20531.18|20411.18|20528.74|20408.74|10
1639051790000|2021-12-09 12:09:50|20529.09|20409.09|20523.6|20403.6|20529.48|20409.48|20523.6|20403.6|10
1639051800000|2021-12-09 12:10:00|20522.85|20402.85|20521.15|20401.15|20524.21|20404.21|20520.82|20400.82|10
1639051810000|2021-12-09 12:10:10|20521.02|20401.02|20520.5|20400.5|20522.3|20402.3|20520.5|20400.5|10
1639051820000|2021-12-09 12:10:20|20520.19|20400.19|20520.85|20400.85|20521.55|20401.55|20520.19|20400.19|9
1639051830000|2021-12-09 12:10:30|20520.67|20400.67|20521.13|20401.13|20522.03|20402.03|20520.02|20400.02|10
1639051840000|2021-12-09 12:10:40|20521.07|20401.07|20521.43|20401.43|20521.92|20401.92|20520.66|20400.66|10
1639051850000|2021-12-09 12:10:50|20520.63|20400.63|20521.09|20401.09|20521.33|20401.33|20520.11|20400.11|10
1639051860000|2021-12-09 12:11:00|20521.56|20401.56|20524.71|20404.71|20524.71|20404.71|20521.56|20401.56|8
1639051870000|2021-12-09 12:11:10|20525.43|20405.43|20521.72|20401.72|20525.43|20405.43|20521.72|20401.72|10
1639051880000|2021-12-09 12:11:20|20520.27|20400.27|20514.48|20394.48|20520.27|20400.27|20514.29|20394.29|10
1639051890000|2021-12-09 12:11:30|20514.65|20394.65|20512.75|20392.75|20515|20395|20512.65|20392.65|10
1639051900000|2021-12-09 12:11:40|20513.19|20393.19|20510.56|20390.56|20514.25|20394.25|20510.56|20390.56|10
1639051910000|2021-12-09 12:11:50|20510.92|20390.92|20510.48|20390.48|20511.89|20391.89|20510.47|20390.47|10
1639051920000|2021-12-09 12:12:00|20510.5|20390.5|20510.76|20390.76|20511.94|20391.94|20510.5|20390.5|10
1639051930000|2021-12-09 12:12:10|20511.31|20391.31|20509.35|20389.35|20511.6|20391.6|20509.35|20389.35|10
1639051940000|2021-12-09 12:12:20|20508.8|20388.8|20505.26|20385.26|20508.8|20388.8|20505.26|20385.26|10
1639051950000|2021-12-09 12:12:30|20505.59|20385.59|20503.03|20383.03|20505.59|20385.59|20502.83|20382.83|9
1639051960000|2021-12-09 12:12:40|20503.6|20383.6|20501.57|20381.57|20503.6|20383.6|20501.57|20381.57|10
1639051970000|2021-12-09 12:12:50|20501.55|20381.55|20503.1|20383.1|20503.1|20383.1|20501.39|20381.39|10
1639051980000|2021-12-09 12:13:00|20503.88|20383.88|20502.71|20382.71|20503.89|20383.89|20501.58|20381.58|10
1639051990000|2021-12-09 12:13:10|20501.79|20381.79|20499.57|20379.57|20502.01|20382.01|20499.57|20379.57|10
1639052000000|2021-12-09 12:13:20|20499.15|20379.15|20501.31|20381.31|20501.31|20381.31|20498.09|20378.09|10
1639052010000|2021-12-09 12:13:30|20502.9|20382.9|20510.67|20390.67|20510.67|20390.67|20502.9|20382.9|10
1639052020000|2021-12-09 12:13:40|20511.49|20391.49|20518.43|20398.43|20518.43|20398.43|20511.49|20391.49|10
1639052030000|2021-12-09 12:13:50|20518.74|20398.74|20523.12|20403.12|20523.12|20403.12|20518.74|20398.74|10
1639052040000|2021-12-09 12:14:00|20523.19|20403.19|20527.2|20407.2|20527.2|20407.2|20523.19|20403.19|10
1639052050000|2021-12-09 12:14:10|20528.92|20408.92|20537.84|20417.84|20537.84|20417.84|20528.92|20408.92|10
1639052060000|2021-12-09 12:14:20|20538.66|20418.66|20554.01|20434.01|20554.01|20434.01|20538.66|20418.66|10
1639052070000|2021-12-09 12:14:30|20556.06|20436.06|20561.03|20441.03|20561.03|20441.03|20556.06|20436.06|10
1639052080000|2021-12-09 12:14:40|20560.11|20440.11|20557.66|20437.66|20560.51|20440.51|20557.23|20437.23|10
1639052090000|2021-12-09 12:14:50|20556.99|20436.99|20560.33|20440.33|20560.33|20440.33|20556.99|20436.99|10
1639052100000|2021-12-09 12:15:00|20559.51|20439.51|20561.36|20441.36|20561.57|20441.57|20559.14|20439.14|10
1639052110000|2021-12-09 12:15:10|20562.11|20442.11|20563.41|20443.41|20563.76|20443.76|20562.11|20442.11|9
1639052120000|2021-12-09 12:15:20|20563.34|20443.34|20570.21|20450.21|20570.21|20450.21|20563.34|20443.34|9
1639052130000|2021-12-09 12:15:30|20572.17|20452.17|20585.41|20465.41|20585.41|20465.41|20572.17|20452.17|10
1639052140000|2021-12-09 12:15:40|20589|20469|20630.14|20510.14|20630.14|20510.14|20588.91|20468.91|10
1639052150000|2021-12-09 12:15:50|20634.09|20514.09|20635.99|20515.99|20636.54|20516.54|20633.25|20513.25|10
1639052160000|2021-12-09 12:16:00|20636.53|20516.53|20622.52|20502.52|20636.53|20516.53|20622.52|20502.52|10
1639052170000|2021-12-09 12:16:10|20622.68|20502.68|20621.11|20501.11|20622.68|20502.68|20621.11|20501.11|10
1639052180000|2021-12-09 12:16:20|20621.37|20501.37|20625.68|20505.68|20626|20506|20621.37|20501.37|9
1639052190000|2021-12-09 12:16:30|20626.52|20506.52|20623.48|20503.48|20626.52|20506.52|20623.48|20503.48|10
1639052200000|2021-12-09 12:16:40|20623.39|20503.39|20622.01|20502.01|20624.21|20504.21|20621.99|20501.99|10
1639052210000|2021-12-09 12:16:50|20622.34|20502.34|20617.16|20497.16|20622.34|20502.34|20617.16|20497.16|10
1639052220000|2021-12-09 12:17:00|20617.42|20497.42|20616.1|20496.1|20617.42|20497.42|20614.67|20494.67|10
1639052230000|2021-12-09 12:17:10|20616.57|20496.57|20617.59|20497.59|20618.22|20498.22|20616.15|20496.15|10
1639052240000|2021-12-09 12:17:20|20617.89|20497.89|20620.71|20500.71|20620.71|20500.71|20617.89|20497.89|10
1639052250000|2021-12-09 12:17:30|20620.13|20500.13|20620.06|20500.06|20620.13|20500.13|20618.34|20498.34|10
1639052260000|2021-12-09 12:17:40|20620.19|20500.19|20619.57|20499.57|20620.67|20500.67|20619.57|20499.57|8
1639052270000|2021-12-09 12:17:50|20619.07|20499.07|20611.96|20491.96|20619.07|20499.07|20611.96|20491.96|10
1639052280000|2021-12-09 12:18:00|20612.15|20492.15|20605.04|20485.04|20612.15|20492.15|20604.78|20484.78|10
1639052290000|2021-12-09 12:18:10|20605.78|20485.78|20601.19|20481.19|20605.78|20485.78|20601.19|20481.19|10
1639052300000|2021-12-09 12:18:20|20600.29|20480.29|20595.78|20475.78|20600.59|20480.59|20595.78|20475.78|10
1639052310000|2021-12-09 12:18:30|20595.74|20475.74|20583.45|20463.45|20595.91|20475.91|20583.45|20463.45|10
1639052320000|2021-12-09 12:18:40|20583.48|20463.48|20582.92|20462.92|20583.48|20463.48|20582.15|20462.15|10
1639052330000|2021-12-09 12:18:50|20582.81|20462.81|20572.7|20452.7|20582.81|20462.81|20572.7|20452.7|10
1639052340000|2021-12-09 12:19:00|20571.79|20451.79|20567.52|20447.52|20571.79|20451.79|20565.25|20445.25|10
1639052350000|2021-12-09 12:19:10|20566.93|20446.93|20567.34|20447.34|20567.46|20447.46|20565.13|20445.13|10
1639052360000|2021-12-09 12:19:20|20568.05|20448.05|20559.68|20439.68|20568.05|20448.05|20559.68|20439.68|10
1639052370000|2021-12-09 12:19:30|20558.12|20438.12|20551.43|20431.43|20558.12|20438.12|20551.43|20431.43|10
1639052380000|2021-12-09 12:19:40|20549.54|20429.54|20523.88|20403.88|20549.54|20429.54|20523.88|20403.88|10
1639052390000|2021-12-09 12:19:50|20518.72|20398.72|20520.33|20400.33|20520.33|20400.33|20516.85|20396.85|10
1639052400000|2021-12-09 12:20:00|20519.59|20399.59|20520.52|20400.52|20522.16|20402.16|20519.59|20399.59|10
1639052410000|2021-12-09 12:20:10|20520.54|20400.54|20522.73|20402.73|20522.73|20402.73|20520.54|20400.54|10
1639052420000|2021-12-09 12:20:20|20522.75|20402.75|20520.02|20400.02|20523.37|20403.37|20520.02|20400.02|10
1639052430000|2021-12-09 12:20:30|20519.56|20399.56|20521.63|20401.63|20522.35|20402.35|20519.56|20399.56|10
1639052440000|2021-12-09 12:20:40|20520.71|20400.71|20521.02|20401.02|20522.86|20402.86|20520.71|20400.71|9
1639052450000|2021-12-09 12:20:50|20521.05|20401.05|20521.36|20401.36|20522.62|20402.62|20520.05|20400.05|10
1639052460000|2021-12-09 12:21:00|20521.75|20401.75|20523.91|20403.91|20524.61|20404.61|20520.93|20400.93|9
1639052470000|2021-12-09 12:21:10|20525.57|20405.57|20526.2|20406.2|20527.06|20407.06|20525.1|20405.1|10
1639052480000|2021-12-09 12:21:20|20526.79|20406.79|20519.45|20399.45|20526.79|20406.79|20518.92|20398.92|10
1639052490000|2021-12-09 12:21:30|20519.33|20399.33|20530.77|20410.77|20530.77|20410.77|20519.33|20399.33|10
1639052500000|2021-12-09 12:21:40|20533.67|20413.67|20543.57|20423.57|20543.57|20423.57|20533.67|20413.67|10
1639052510000|2021-12-09 12:21:50|20546.62|20426.62|20545.01|20425.01|20546.62|20426.62|20543.5|20423.5|10
1639052520000|2021-12-09 12:22:00|20544.7|20424.7|20550.82|20430.82|20551.46|20431.46|20544.7|20424.7|9
1639052530000|2021-12-09 12:22:10|20550.73|20430.73|20552.31|20432.31|20552.77|20432.77|20550.73|20430.73|10
1639052540000|2021-12-09 12:22:20|20552.58|20432.58|20551.26|20431.26|20552.77|20432.77|20550.15|20430.15|10
1639052550000|2021-12-09 12:22:30|20549.8|20429.8|20550.03|20430.03|20550.47|20430.47|20549.39|20429.39|10
1639052560000|2021-12-09 12:22:40|20550.3|20430.3|20552.68|20432.68|20552.68|20432.68|20549.94|20429.94|10
1639052570000|2021-12-09 12:22:50|20552.74|20432.74|20552.08|20432.08|20552.74|20432.74|20551.31|20431.31|9
1639052580000|2021-12-09 12:23:00|20552.59|20432.59|20555.97|20435.97|20555.97|20435.97|20552.59|20432.59|10
1639052590000|2021-12-09 12:23:10|20557.06|20437.06|20563.26|20443.26|20563.26|20443.26|20557.06|20437.06|10
1639052600000|2021-12-09 12:23:20|20562.81|20442.81|20562.93|20442.93|20563.34|20443.34|20562.62|20442.62|10
1639052610000|2021-12-09 12:23:30|20561.07|20441.07|20563.56|20443.56|20563.56|20443.56|20560.93|20440.93|10
1639052620000|2021-12-09 12:23:40|20564.11|20444.11|20569.84|20449.84|20569.84|20449.84|20564.11|20444.11|10
1639052630000|2021-12-09 12:23:50|20569.99|20449.99|20574.34|20454.34|20574.66|20454.66|20569.57|20449.57|10
1639052640000|2021-12-09 12:24:00|20575.2|20455.2|20576.1|20456.1|20577.03|20457.03|20575.2|20455.2|10
1639052650000|2021-12-09 12:24:10|20576.33|20456.33|20576.53|20456.53|20577.36|20457.36|20576.33|20456.33|9
1639052660000|2021-12-09 12:24:20|20577.25|20457.25|20577.18|20457.18|20578.05|20458.05|20577.18|20457.18|10
1639052670000|2021-12-09 12:24:30|20577.08|20457.08|20575.16|20455.16|20577.93|20457.93|20574.82|20454.82|10
1639052680000|2021-12-09 12:24:40|20574.02|20454.02|20576.63|20456.63|20576.63|20456.63|20573.27|20453.27|9
1639052690000|2021-12-09 12:24:50|20578.11|20458.11|20579.84|20459.84|20579.84|20459.84|20576.8|20456.8|9
1639052700000|2021-12-09 12:25:00|20579.86|20459.86|20574.27|20454.27|20579.93|20459.93|20574.27|20454.27|10
1639052710000|2021-12-09 12:25:10|20572.72|20452.72|20561.65|20441.65|20572.72|20452.72|20561.65|20441.65|10
1639052720000|2021-12-09 12:25:20|20560.9|20440.9|20555.32|20435.32|20560.9|20440.9|20555.32|20435.32|10
1639052730000|2021-12-09 12:25:30|20554.49|20434.49|20558.06|20438.06|20558.06|20438.06|20554.49|20434.49|10
1639052740000|2021-12-09 12:25:40|20558.52|20438.52|20558.57|20438.57|20559.38|20439.38|20558.27|20438.27|10
1639052750000|2021-12-09 12:25:50|20558.6|20438.6|20560.56|20440.56|20560.8|20440.8|20558.6|20438.6|10
1639052760000|2021-12-09 12:26:00|20558.24|20438.24|20554.17|20434.17|20558.24|20438.24|20554.17|20434.17|10
1639052770000|2021-12-09 12:26:10|20555.47|20435.47|20555.27|20435.27|20555.85|20435.85|20553.75|20433.75|9
1639052780000|2021-12-09 12:26:20|20555.96|20435.96|20558.71|20438.71|20558.71|20438.71|20555.37|20435.37|9
1639052790000|2021-12-09 12:26:30|20559.35|20439.35|20561.99|20441.99|20561.99|20441.99|20559.13|20439.13|10
1639052800000|2021-12-09 12:26:40|20562.3|20442.3|20570.48|20450.48|20570.48|20450.48|20562.3|20442.3|10
1639052810000|2021-12-09 12:26:50|20570.8|20450.8|20571.68|20451.68|20571.68|20451.68|20569.91|20449.91|10
1639052820000|2021-12-09 12:27:00|20571.35|20451.35|20572.25|20452.25|20572.56|20452.56|20570.94|20450.94|10
1639052830000|2021-12-09 12:27:10|20571.64|20451.64|20572.69|20452.69|20573.04|20453.04|20571.64|20451.64|10
1639052840000|2021-12-09 12:27:20|20572.71|20452.71|20571.46|20451.46|20572.73|20452.73|20571.46|20451.46|10
1639052850000|2021-12-09 12:27:30|20570.4|20450.4|20567.53|20447.53|20570.4|20450.4|20567.34|20447.34|9
1639052860000|2021-12-09 12:27:40|20568.78|20448.78|20569.2|20449.2|20569.38|20449.38|20568.42|20448.42|9
1639052870000|2021-12-09 12:27:50|20568.82|20448.82|20567.58|20447.58|20568.82|20448.82|20567.44|20447.44|10
1639052880000|2021-12-09 12:28:00|20567.52|20447.52|20561.97|20441.97|20567.52|20447.52|20561.97|20441.97|10
1639052890000|2021-12-09 12:28:10|20561.71|20441.71|20558.95|20438.95|20561.71|20441.71|20558.95|20438.95|10
1639052900000|2021-12-09 12:28:20|20558.31|20438.31|20558.95|20438.95|20559.28|20439.28|20558.07|20438.07|10
1639052910000|2021-12-09 12:28:30|20558.64|20438.64|20559.33|20439.33|20559.98|20439.98|20558.02|20438.02|10
1639052920000|2021-12-09 12:28:40|20559.18|20439.18|20558.05|20438.05|20559.57|20439.57|20557.83|20437.83|10
1639052930000|2021-12-09 12:28:50|20558.18|20438.18|20558.15|20438.15|20558.31|20438.31|20557.37|20437.37|9
1639052940000|2021-12-09 12:29:00|20558.14|20438.14|20557.1|20437.1|20559.44|20439.44|20557.1|20437.1|10
1639052950000|2021-12-09 12:29:10|20556.64|20436.64|20552.33|20432.33|20556.64|20436.64|20552.16|20432.16|10
1639052960000|2021-12-09 12:29:20|20552.18|20432.18|20550.05|20430.05|20552.18|20432.18|20550.05|20430.05|10
1639052970000|2021-12-09 12:29:30|20549.81|20429.81|20550.09|20430.09|20550.2|20430.2|20549.16|20429.16|9
1639052980000|2021-12-09 12:29:40|20550.13|20430.13|20549.25|20429.25|20550.24|20430.24|20549.2|20429.2|10
1639052990000|2021-12-09 12:29:50|20549.32|20429.32|20550.46|20430.46|20550.46|20430.46|20548.69|20428.69|10
1639053000000|2021-12-09 12:30:00|20550.72|20430.72|20549.98|20429.98|20551.35|20431.35|20549.84|20429.84|10
1639053010000|2021-12-09 12:30:10|20550.11|20430.11|20546.84|20426.84|20550.52|20430.52|20546.84|20426.84|10
1639053020000|2021-12-09 12:30:20|20546.15|20426.15|20541.62|20421.62|20546.15|20426.15|20541.62|20421.62|10
1639053030000|2021-12-09 12:30:30|20540.94|20420.94|20536.06|20416.06|20540.94|20420.94|20536.06|20416.06|10
1639053040000|2021-12-09 12:30:40|20536|20416|20526.51|20406.51|20536|20416|20526.51|20406.51|10
1639053050000|2021-12-09 12:30:50|20527.22|20407.22|20528.97|20408.97|20529.08|20409.08|20526.22|20406.22|10
1639053060000|2021-12-09 12:31:00|20527.97|20407.97|20527.49|20407.49|20528.13|20408.13|20527.43|20407.43|8
1639053070000|2021-12-09 12:31:10|20527.98|20407.98|20528.19|20408.19|20528.43|20408.43|20527.85|20407.85|9
1639053080000|2021-12-09 12:31:20|20528.26|20408.26|20529.41|20409.41|20529.62|20409.62|20528.25|20408.25|10
1639053090000|2021-12-09 12:31:30|20529.13|20409.13|20525.91|20405.91|20529.13|20409.13|20525.91|20405.91|10
1639053100000|2021-12-09 12:31:40|20524.99|20404.99|20525.93|20405.93|20525.96|20405.96|20524.99|20404.99|9
1639053110000|2021-12-09 12:31:50|20525.96|20405.96|20526.09|20406.09|20526.26|20406.26|20525.7|20405.7|10
1639053120000|2021-12-09 12:32:00|20526.3|20406.3|20525.02|20405.02|20526.61|20406.61|20525.02|20405.02|9
1639053130000|2021-12-09 12:32:10|20524.54|20404.54|20525.61|20405.61|20525.91|20405.91|20523.98|20403.98|10
1639053140000|2021-12-09 12:32:20|20525.21|20405.21|20525.9|20405.9|20525.9|20405.9|20525.07|20405.07|9
1639053150000|2021-12-09 12:32:30|20526.15|20406.15|20524.55|20404.55|20527.1|20407.1|20524.18|20404.18|10
1639053160000|2021-12-09 12:32:40|20525.57|20405.57|20528.43|20408.43|20528.52|20408.52|20525.57|20405.57|10
1639053170000|2021-12-09 12:32:50|20529.15|20409.15|20532.26|20412.26|20532.26|20412.26|20529.13|20409.13|10
1639053180000|2021-12-09 12:33:00|20533.07|20413.07|20530.17|20410.17|20533.07|20413.07|20530.17|20410.17|10
1639053190000|2021-12-09 12:33:10|20529.69|20409.69|20524.42|20404.42|20529.69|20409.69|20524.42|20404.42|10
1639053200000|2021-12-09 12:33:20|20524|20404|20521.29|20401.29|20524|20404|20521.29|20401.29|10
1639053210000|2021-12-09 12:33:30|20521.02|20401.02|20521.03|20401.03|20521.12|20401.12|20519.53|20399.53|10
1639053220000|2021-12-09 12:33:40|20520.87|20400.87|20524.13|20404.13|20524.13|20404.13|20520.87|20400.87|10
1639053230000|2021-12-09 12:33:50|20524.53|20404.53|20529.78|20409.78|20529.78|20409.78|20524.53|20404.53|10
1639053240000|2021-12-09 12:34:00|20530.71|20410.71|20532.23|20412.23|20532.23|20412.23|20530.24|20410.24|10
1639053250000|2021-12-09 12:34:10|20533|20413|20529.61|20409.61|20533.03|20413.03|20529.61|20409.61|10
1639053260000|2021-12-09 12:34:20|20529.42|20409.42|20529.5|20409.5|20529.55|20409.55|20528.7|20408.7|9
1639053270000|2021-12-09 12:34:30|20528.96|20408.96|20528.52|20408.52|20529.13|20409.13|20528.47|20408.47|9
1639053280000|2021-12-09 12:34:40|20528.37|20408.37|20530.27|20410.27|20530.27|20410.27|20527.95|20407.95|10
1639053290000|2021-12-09 12:34:50|20530.71|20410.71|20531.39|20411.39|20531.92|20411.92|20530.53|20410.53|10
1639053300000|2021-12-09 12:35:00|20531.17|20411.17|20534.05|20414.05|20534.45|20414.45|20531.07|20411.07|9
1639053310000|2021-12-09 12:35:10|20533.4|20413.4|20532.81|20412.81|20534.1|20414.1|20532.81|20412.81|10
1639053320000|2021-12-09 12:35:20|20532.51|20412.51|20531.86|20411.86|20533.22|20413.22|20531.63|20411.63|9
1639053330000|2021-12-09 12:35:30|20531.95|20411.95|20529.08|20409.08|20531.99|20411.99|20529.08|20409.08|10
1639053340000|2021-12-09 12:35:40|20528.67|20408.67|20526.44|20406.44|20528.67|20408.67|20526.02|20406.02|10
1639053350000|2021-12-09 12:35:50|20526.42|20406.42|20529.23|20409.23|20529.23|20409.23|20526.42|20406.42|10
1639053360000|2021-12-09 12:36:00|20529.2|20409.2|20532.98|20412.98|20533.36|20413.36|20529.2|20409.2|10
1639053370000|2021-12-09 12:36:10|20533.6|20413.6|20534.72|20414.72|20534.72|20414.72|20532.46|20412.46|10
1639053380000|2021-12-09 12:36:20|20537.95|20417.95|20544.64|20424.64|20544.64|20424.64|20537.95|20417.95|10
1639053390000|2021-12-09 12:36:30|20544.26|20424.26|20548.34|20428.34|20548.72|20428.72|20544.26|20424.26|9
1639053400000|2021-12-09 12:36:40|20548.97|20428.97|20551.2|20431.2|20551.2|20431.2|20548.17|20428.17|10
1639053410000|2021-12-09 12:36:50|20551.26|20431.26|20554.79|20434.79|20554.79|20434.79|20551.17|20431.17|10
1639053420000|2021-12-09 12:37:00|20555.01|20435.01|20557.16|20437.16|20557.27|20437.27|20555.01|20435.01|10
1639053430000|2021-12-09 12:37:10|20557.3|20437.3|20559.15|20439.15|20559.15|20439.15|20557.3|20437.3|10
1639053440000|2021-12-09 12:37:20|20559.14|20439.14|20561.44|20441.44|20561.44|20441.44|20559.14|20439.14|9
1639053450000|2021-12-09 12:37:30|20562.24|20442.24|20564.55|20444.55|20564.55|20444.55|20561.84|20441.84|10
1639053460000|2021-12-09 12:37:40|20564.64|20444.64|20563.61|20443.61|20566.12|20446.12|20563.58|20443.58|9
1639053470000|2021-12-09 12:37:50|20564.09|20444.09|20560.98|20440.98|20564.09|20444.09|20560.85|20440.85|10
1639053480000|2021-12-09 12:38:00|20561.03|20441.03|20560.19|20440.19|20561.09|20441.09|20559.3|20439.3|10
1639053490000|2021-12-09 12:38:10|20559.64|20439.64|20556.97|20436.97|20559.64|20439.64|20556.97|20436.97|10
1639053500000|2021-12-09 12:38:20|20556.7|20436.7|20554.82|20434.82|20556.74|20436.74|20554.58|20434.58|10
1639053510000|2021-12-09 12:38:30|20556.26|20436.26|20555.57|20435.57|20556.26|20436.26|20555.35|20435.35|10
1639053520000|2021-12-09 12:38:40|20555.31|20435.31|20556.06|20436.06|20556.06|20436.06|20554.58|20434.58|9
1639053530000|2021-12-09 12:38:50|20555.51|20435.51|20559.72|20439.72|20559.72|20439.72|20555.51|20435.51|10
1639053540000|2021-12-09 12:39:00|20559.82|20439.82|20560.56|20440.56|20560.56|20440.56|20559.78|20439.78|10
1639053550000|2021-12-09 12:39:10|20560.66|20440.66|20561.78|20441.78|20561.95|20441.95|20560.66|20440.66|10
1639053560000|2021-12-09 12:39:20|20560.74|20440.74|20557.28|20437.28|20560.74|20440.74|20557.28|20437.28|10
1639053570000|2021-12-09 12:39:30|20556.9|20436.9|20555.31|20435.31|20558.18|20438.18|20555.31|20435.31|10
1639053580000|2021-12-09 12:39:40|20554.83|20434.83|20554.61|20434.61|20554.83|20434.83|20554.22|20434.22|10
1639053590000|2021-12-09 12:39:50|20554.23|20434.23|20559.09|20439.09|20559.26|20439.26|20554.23|20434.23|10
1639053600000|2021-12-09 12:40:00|20558.34|20438.34|20558.61|20438.61|20559.03|20439.03|20558.33|20438.33|10
1639053610000|2021-12-09 12:40:10|20558.56|20438.56|20556.15|20436.15|20558.56|20438.56|20555.97|20435.97|10
1639053620000|2021-12-09 12:40:20|20556.75|20436.75|20557.62|20437.62|20557.62|20437.62|20556.18|20436.18|10
1639053630000|2021-12-09 12:40:30|20558.31|20438.31|20557.22|20437.22|20558.6|20438.6|20557.22|20437.22|9
1639053640000|2021-12-09 12:40:40|20557.23|20437.23|20554.54|20434.54|20557.23|20437.23|20554.54|20434.54|10
1639053650000|2021-12-09 12:40:50|20554.62|20434.62|20552.21|20432.21|20554.62|20434.62|20552.21|20432.21|10
1639053660000|2021-12-09 12:41:00|20552.07|20432.07|20550.33|20430.33|20552.07|20432.07|20550.14|20430.14|9
1639053670000|2021-12-09 12:41:10|20549.28|20429.28|20548.87|20428.87|20549.28|20429.28|20547.76|20427.76|9
1639053680000|2021-12-09 12:41:20|20549.36|20429.36|20545.57|20425.57|20549.38|20429.38|20545.57|20425.57|10
1639053690000|2021-12-09 12:41:30|20545.84|20425.84|20544.45|20424.45|20545.84|20425.84|20544.45|20424.45|9
1639053700000|2021-12-09 12:41:40|20543.72|20423.72|20541.62|20421.62|20543.82|20423.82|20541.62|20421.62|9
1639053710000|2021-12-09 12:41:50|20541.78|20421.78|20543.08|20423.08|20543.08|20423.08|20541.73|20421.73|9
1639053720000|2021-12-09 12:42:00|20543.18|20423.18|20543.41|20423.41|20543.59|20423.59|20542.93|20422.93|8
1639053730000|2021-12-09 12:42:10|20543.56|20423.56|20544.22|20424.22|20544.22|20424.22|20543.05|20423.05|9
1639053740000|2021-12-09 12:42:20|20544.03|20424.03|20543.41|20423.41|20544.52|20424.52|20543.41|20423.41|10
1639053750000|2021-12-09 12:42:30|20543.3|20423.3|20543.72|20423.72|20543.72|20423.72|20542.74|20422.74|10
1639053760000|2021-12-09 12:42:40|20543.87|20423.87|20542.13|20422.13|20543.87|20423.87|20541.84|20421.84|9
1639053770000|2021-12-09 12:42:50|20542.22|20422.22|20544.41|20424.41|20544.41|20424.41|20542.22|20422.22|9
1639053780000|2021-12-09 12:43:00|20544.49|20424.49|20546.9|20426.9|20546.9|20426.9|20544.49|20424.49|10
1639053790000|2021-12-09 12:43:10|20546.96|20426.96|20549.56|20429.56|20549.56|20429.56|20546.96|20426.96|8
1639053800000|2021-12-09 12:43:20|20549.22|20429.22|20550.61|20430.61|20550.61|20430.61|20549.22|20429.22|10
1639053810000|2021-12-09 12:43:30|20551.29|20431.29|20553.87|20433.87|20553.87|20433.87|20551.29|20431.29|10
1639053820000|2021-12-09 12:43:40|20554.92|20434.92|20553.38|20433.38|20555.11|20435.11|20553.38|20433.38|10
1639053830000|2021-12-09 12:43:50|20553.37|20433.37|20554.02|20434.02|20554.34|20434.34|20553.13|20433.13|10
1639053840000|2021-12-09 12:44:00|20554.16|20434.16|20554.68|20434.68|20554.8|20434.8|20554.16|20434.16|10
1639053850000|2021-12-09 12:44:10|20554.61|20434.61|20554.34|20434.34|20555.18|20435.18|20554.11|20434.11|10
1639053860000|2021-12-09 12:44:20|20554.67|20434.67|20552.35|20432.35|20554.67|20434.67|20552.35|20432.35|10
1639053870000|2021-12-09 12:44:30|20552.52|20432.52|20554.99|20434.99|20554.99|20434.99|20552.52|20432.52|8
1639053880000|2021-12-09 12:44:40|20555.2|20435.2|20558.06|20438.06|20558.06|20438.06|20555.2|20435.2|9
1639053890000|2021-12-09 12:44:50|20558.34|20438.34|20564.27|20444.27|20564.27|20444.27|20558.34|20438.34|10
1639053900000|2021-12-09 12:45:00|20564.29|20444.29|20577.59|20457.59|20577.59|20457.59|20564.29|20444.29|10
1639053910000|2021-12-09 12:45:10|20577.36|20457.36|20572.77|20452.77|20577.36|20457.36|20571.84|20451.84|10
1639053920000|2021-12-09 12:45:20|20572.6|20452.6|20570.53|20450.53|20572.6|20452.6|20568.68|20448.68|10
1639053930000|2021-12-09 12:45:30|20572.79|20452.79|20580.63|20460.63|20580.63|20460.63|20572.79|20452.79|10
1639053940000|2021-12-09 12:45:40|20580.82|20460.82|20582.38|20462.38|20582.54|20462.54|20580.82|20460.82|10
1639053950000|2021-12-09 12:45:50|20582.98|20462.98|20581.89|20461.89|20583.65|20463.65|20581.89|20461.89|10
1639053960000|2021-12-09 12:46:00|20580.83|20460.83|20578.81|20458.81|20581.61|20461.61|20578.81|20458.81|10
1639053970000|2021-12-09 12:46:10|20578.28|20458.28|20578.66|20458.66|20579.51|20459.51|20578.28|20458.28|9
1639053980000|2021-12-09 12:46:20|20578.05|20458.05|20577.1|20457.1|20578.85|20458.85|20577.1|20457.1|10
1639053990000|2021-12-09 12:46:30|20577.49|20457.49|20574.83|20454.83|20577.49|20457.49|20573.83|20453.83|10
1639054000000|2021-12-09 12:46:40|20575.29|20455.29|20583.43|20463.43|20583.61|20463.61|20575.29|20455.29|10
1639054010000|2021-12-09 12:46:50|20583.87|20463.87|20586.21|20466.21|20587.33|20467.33|20583.87|20463.87|10
1639054020000|2021-12-09 12:47:00|20585.94|20465.94|20589.76|20469.76|20589.76|20469.76|20585.94|20465.94|10
1639054030000|2021-12-09 12:47:10|20590.83|20470.83|20593.63|20473.63|20593.63|20473.63|20590.83|20470.83|10
1639054040000|2021-12-09 12:47:20|20593.62|20473.62|20597.16|20477.16|20597.43|20477.43|20593.43|20473.43|10
1639054050000|2021-12-09 12:47:30|20596.89|20476.89|20594.74|20474.74|20596.89|20476.89|20594.74|20474.74|10
1639054060000|2021-12-09 12:47:40|20594.67|20474.67|20593.22|20473.22|20594.67|20474.67|20592.17|20472.17|10
1639054070000|2021-12-09 12:47:50|20593.62|20473.62|20596.3|20476.3|20596.3|20476.3|20593.62|20473.62|9
1639054080000|2021-12-09 12:48:00|20596.66|20476.66|20598.64|20478.64|20598.79|20478.79|20596.66|20476.66|10
1639054090000|2021-12-09 12:48:10|20599.29|20479.29|20599.44|20479.44|20599.93|20479.93|20598.97|20478.97|10
1639054100000|2021-12-09 12:48:20|20599.71|20479.71|20602.82|20482.82|20602.82|20482.82|20599.71|20479.71|10
1639054110000|2021-12-09 12:48:30|20603.55|20483.55|20609.27|20489.27|20609.27|20489.27|20603.37|20483.37|9
1639054120000|2021-12-09 12:48:40|20611.62|20491.62|20612.05|20492.05|20612.69|20492.69|20610.58|20490.58|10
1639054130000|2021-12-09 12:48:50|20612.13|20492.13|20611.93|20491.93|20613.5|20493.5|20611.54|20491.54|10
1639054140000|2021-12-09 12:49:00|20612.14|20492.14|20609.21|20489.21|20612.14|20492.14|20609.21|20489.21|10
1639054150000|2021-12-09 12:49:10|20610.18|20490.18|20608.72|20488.72|20610.22|20490.22|20608.72|20488.72|10
1639054160000|2021-12-09 12:49:20|20608.97|20488.97|20610.81|20490.81|20610.99|20490.99|20608.22|20488.22|10
1639054170000|2021-12-09 12:49:30|20609.98|20489.98|20613.86|20493.86|20614.24|20494.24|20609.55|20489.55|10
1639054180000|2021-12-09 12:49:40|20612.96|20492.96|20614.03|20494.03|20614.86|20494.86|20612.96|20492.96|9
1639054190000|2021-12-09 12:49:50|20612.36|20492.36|20612.68|20492.68|20613.37|20493.37|20612.18|20492.18|9
1639054200000|2021-12-09 12:50:00|20613.68|20493.68|20608.47|20488.47|20613.68|20493.68|20608.47|20488.47|10
1639054210000|2021-12-09 12:50:10|20608.6|20488.6|20602.87|20482.87|20608.6|20488.6|20602.87|20482.87|10
1639054220000|2021-12-09 12:50:20|20601.98|20481.98|20597.84|20477.84|20601.98|20481.98|20597.84|20477.84|9
1639054230000|2021-12-09 12:50:30|20597.86|20477.86|20596.62|20476.62|20597.95|20477.95|20596.62|20476.62|10
1639054240000|2021-12-09 12:50:40|20597.8|20477.8|20600.16|20480.16|20600.39|20480.39|20597.6|20477.6|10
1639054250000|2021-12-09 12:50:50|20601.04|20481.04|20603.49|20483.49|20604.24|20484.24|20601.04|20481.04|10
1639054260000|2021-12-09 12:51:00|20603.82|20483.82|20607.71|20487.71|20607.78|20487.78|20603.36|20483.36|10
1639054270000|2021-12-09 12:51:10|20607.45|20487.45|20608.53|20488.53|20608.61|20488.61|20607.45|20487.45|10
1639054280000|2021-12-09 12:51:20|20608.62|20488.62|20607.54|20487.54|20608.62|20488.62|20606.49|20486.49|10
1639054290000|2021-12-09 12:51:30|20607.59|20487.59|20607.7|20487.7|20608.13|20488.13|20607.55|20487.55|9
1639054300000|2021-12-09 12:51:40|20608.04|20488.04|20606.81|20486.81|20608.04|20488.04|20606.81|20486.81|10
1639054310000|2021-12-09 12:51:50|20606.04|20486.04|20606.03|20486.03|20606.07|20486.07|20605.65|20485.65|10
1639054320000|2021-12-09 12:52:00|20605.86|20485.86|20605.63|20485.63|20606.43|20486.43|20605.63|20485.63|9
1639054330000|2021-12-09 12:52:10|20605.65|20485.65|20603.49|20483.49|20605.65|20485.65|20603.24|20483.24|10
1639054340000|2021-12-09 12:52:20|20604.37|20484.37|20603.54|20483.54|20604.37|20484.37|20603.14|20483.14|10
1639054350000|2021-12-09 12:52:30|20603.8|20483.8|20601.93|20481.93|20603.8|20483.8|20601.93|20481.93|10
1639054360000|2021-12-09 12:52:40|20602.03|20482.03|20602.37|20482.37|20602.4|20482.4|20601.63|20481.63|10
1639054370000|2021-12-09 12:52:50|20602.51|20482.51|20606.48|20486.48|20606.48|20486.48|20602.51|20482.51|10
1639054380000|2021-12-09 12:53:00|20606.53|20486.53|20607.34|20487.34|20607.48|20487.48|20606.13|20486.13|10
1639054390000|2021-12-09 12:53:10|20607.2|20487.2|20608.39|20488.39|20608.39|20488.39|20607.02|20487.02|10
1639054400000|2021-12-09 12:53:20|20608.49|20488.49|20608.7|20488.7|20608.87|20488.87|20608.21|20488.21|9
1639054410000|2021-12-09 12:53:30|20608.35|20488.35|20607.08|20487.08|20608.35|20488.35|20607.03|20487.03|9
1639054420000|2021-12-09 12:53:40|20606.72|20486.72|20607.78|20487.78|20607.78|20487.78|20606.72|20486.72|10
1639054430000|2021-12-09 12:53:50|20606.9|20486.9|20606.34|20486.34|20606.9|20486.9|20605.77|20485.77|9
1639054440000|2021-12-09 12:54:00|20606.38|20486.38|20602.92|20482.92|20606.38|20486.38|20602.92|20482.92|10
1639054450000|2021-12-09 12:54:10|20602.56|20482.56|20598.58|20478.58|20602.71|20482.71|20598.58|20478.58|9
1639054460000|2021-12-09 12:54:20|20597.75|20477.75|20596.27|20476.27|20597.95|20477.95|20595.95|20475.95|10
1639054470000|2021-12-09 12:54:30|20596.05|20476.05|20589.72|20469.72|20596.05|20476.05|20589.72|20469.72|10
1639054480000|2021-12-09 12:54:40|20589.12|20469.12|20591.01|20471.01|20591.01|20471.01|20587.17|20467.17|10
1639054490000|2021-12-09 12:54:50|20591.37|20471.37|20595.49|20475.49|20595.57|20475.57|20591.37|20471.37|9
1639054500000|2021-12-09 12:55:00|20595.51|20475.51|20593.41|20473.41|20595.51|20475.51|20593.41|20473.41|10
1639054510000|2021-12-09 12:55:10|20593.4|20473.4|20590.36|20470.36|20593.4|20473.4|20590.36|20470.36|10
1639054520000|2021-12-09 12:55:20|20589.26|20469.26|20588.43|20468.43|20589.68|20469.68|20588.4|20468.4|10
1639054530000|2021-12-09 12:55:30|20588.55|20468.55|20590.35|20470.35|20590.4|20470.4|20588.07|20468.07|10
1639054540000|2021-12-09 12:55:40|20590.52|20470.52|20593.22|20473.22|20593.22|20473.22|20590.52|20470.52|10
1639054550000|2021-12-09 12:55:50|20593.08|20473.08|20596.53|20476.53|20596.53|20476.53|20593.08|20473.08|10
1639054560000|2021-12-09 12:56:00|20596.56|20476.56|20596.82|20476.82|20597.05|20477.05|20596.56|20476.56|10
1639054570000|2021-12-09 12:56:10|20596.65|20476.65|20598.37|20478.37|20598.58|20478.58|20596.65|20476.65|8
1639054580000|2021-12-09 12:56:20|20598.62|20478.62|20599.38|20479.38|20599.57|20479.57|20598.62|20478.62|10
1639054590000|2021-12-09 12:56:30|20599.54|20479.54|20600.43|20480.43|20600.57|20480.57|20599.2|20479.2|10
1639054600000|2021-12-09 12:56:40|20600.74|20480.74|20603.89|20483.89|20603.89|20483.89|20600.74|20480.74|10
1639054610000|2021-12-09 12:56:50|20605.14|20485.14|20606.42|20486.42|20606.7|20486.7|20605.14|20485.14|10
1639054620000|2021-12-09 12:57:00|20606.95|20486.95|20608.6|20488.6|20608.88|20488.88|20606.95|20486.95|9
1639054630000|2021-12-09 12:57:10|20608.37|20488.37|20606.01|20486.01|20608.37|20488.37|20606.01|20486.01|10
1639054640000|2021-12-09 12:57:20|20605.88|20485.88|20602.59|20482.59|20605.88|20485.88|20602.59|20482.59|10
1639054650000|2021-12-09 12:57:30|20602.53|20482.53|20602.52|20482.52|20603.16|20483.16|20602.43|20482.43|10
1639054660000|2021-12-09 12:57:40|20602.23|20482.23|20600.96|20480.96|20602.23|20482.23|20600.89|20480.89|10
1639054670000|2021-12-09 12:57:50|20600.84|20480.84|20597.08|20477.08|20600.84|20480.84|20596.7|20476.7|10
1639054680000|2021-12-09 12:58:00|20596.77|20476.77|20593.55|20473.55|20596.77|20476.77|20593.55|20473.55|10
1639054690000|2021-12-09 12:58:10|20592.99|20472.99|20591.36|20471.36|20592.99|20472.99|20591.14|20471.14|10
1639054700000|2021-12-09 12:58:20|20591.81|20471.81|20591.43|20471.43|20592.08|20472.08|20591.42|20471.42|9
1639054710000|2021-12-09 12:58:30|20591.53|20471.53|20592.06|20472.06|20592.34|20472.34|20591.29|20471.29|10
1639054720000|2021-12-09 12:58:40|20591.86|20471.86|20591.88|20471.88|20591.88|20471.88|20590.87|20470.87|10
1639054730000|2021-12-09 12:58:50|20592.18|20472.18|20595.52|20475.52|20595.52|20475.52|20591.87|20471.87|10
1639054740000|2021-12-09 12:59:00|20595.33|20475.33|20594.23|20474.23|20595.33|20475.33|20594.11|20474.11|10
1639054750000|2021-12-09 12:59:10|20594.08|20474.08|20594.07|20474.07|20594.55|20474.55|20593.85|20473.85|10
1639054760000|2021-12-09 12:59:20|20593.74|20473.74|20592.93|20472.93|20594.13|20474.13|20592.87|20472.87|10
1639054770000|2021-12-09 12:59:30|20592.84|20472.84|20590.02|20470.02|20592.84|20472.84|20589.76|20469.76|9
1639054780000|2021-12-09 12:59:40|20590.55|20470.55|20589.56|20469.56|20590.55|20470.55|20589.56|20469.56|9
1639054790000|2021-12-09 12:59:50|20590.59|20470.59|20589.63|20469.63|20590.77|20470.77|20588.96|20468.96|10
1639054800000|2021-12-09 13:00:00|20589.6|20469.6|20590.22|20470.22|20591.11|20471.11|20589.6|20469.6|10
1639054810000|2021-12-09 13:00:10|20589.96|20469.96|20591.21|20471.21|20591.3|20471.3|20589.69|20469.69|10
1639054820000|2021-12-09 13:00:20|20591.28|20471.28|20588|20468|20591.28|20471.28|20588|20468|9
1639054830000|2021-12-09 13:00:30|20587.91|20467.91|20586.46|20466.46|20588.38|20468.38|20586.35|20466.35|9
1639054840000|2021-12-09 13:00:40|20586.09|20466.09|20587.28|20467.28|20587.53|20467.53|20586.09|20466.09|10
1639054850000|2021-12-09 13:00:50|20587.93|20467.93|20587.67|20467.67|20589.22|20469.22|20587.62|20467.62|10
1639054860000|2021-12-09 13:01:00|20587.82|20467.82|20586.07|20466.07|20587.95|20467.95|20585.81|20465.81|9
1639054870000|2021-12-09 13:01:10|20585.57|20465.57|20580.52|20460.52|20585.57|20465.57|20580.52|20460.52|10
1639054880000|2021-12-09 13:01:20|20580.58|20460.58|20576.9|20456.9|20580.58|20460.58|20576.76|20456.76|10
1639054890000|2021-12-09 13:01:30|20577.09|20457.09|20576.4|20456.4|20577.46|20457.46|20576.02|20456.02|10
1639054900000|2021-12-09 13:01:40|20576.13|20456.13|20578.41|20458.41|20578.44|20458.44|20576.13|20456.13|10
1639054910000|2021-12-09 13:01:50|20578.14|20458.14|20577.83|20457.83|20578.83|20458.83|20577.49|20457.49|10
1639054920000|2021-12-09 13:02:00|20577.85|20457.85|20576.07|20456.07|20578.15|20458.15|20575.77|20455.77|10
1639054930000|2021-12-09 13:02:10|20576|20456|20571.86|20451.86|20576|20456|20571.86|20451.86|10
1639054940000|2021-12-09 13:02:20|20571.9|20451.9|20572.03|20452.03|20572.13|20452.13|20571.06|20451.06|10
1639054950000|2021-12-09 13:02:30|20571.75|20451.75|20570.13|20450.13|20571.75|20451.75|20570.13|20450.13|10
1639054960000|2021-12-09 13:02:40|20569.52|20449.52|20567.97|20447.97|20569.52|20449.52|20567.79|20447.79|8
1639054970000|2021-12-09 13:02:50|20567.84|20447.84|20566.03|20446.03|20567.84|20447.84|20565.85|20445.85|10
1639054980000|2021-12-09 13:03:00|20565.84|20445.84|20558.85|20438.85|20565.84|20445.84|20558.85|20438.85|10
1639054990000|2021-12-09 13:03:10|20558.41|20438.41|20557.97|20437.97|20558.58|20438.58|20557.62|20437.62|10
1639055000000|2021-12-09 13:03:20|20557.91|20437.91|20558.13|20438.13|20558.57|20438.57|20557.29|20437.29|10
1639055010000|2021-12-09 13:03:30|20557.62|20437.62|20561.2|20441.2|20561.2|20441.2|20557.62|20437.62|10
1639055020000|2021-12-09 13:03:40|20561.33|20441.33|20563.14|20443.14|20563.15|20443.15|20561.09|20441.09|10
1639055030000|2021-12-09 13:03:50|20563.87|20443.87|20563.45|20443.45|20564.53|20444.53|20563.23|20443.23|10
1639055040000|2021-12-09 13:04:00|20563.9|20443.9|20564.64|20444.64|20564.64|20444.64|20563.58|20443.58|10
1639055050000|2021-12-09 13:04:10|20564.01|20444.01|20564.77|20444.77|20565.08|20445.08|20562.62|20442.62|10
1639055060000|2021-12-09 13:04:20|20564.67|20444.67|20566.48|20446.48|20566.91|20446.91|20564.67|20444.67|10
1639055070000|2021-12-09 13:04:30|20566.18|20446.18|20567.63|20447.63|20567.63|20447.63|20566.18|20446.18|10
1639055080000|2021-12-09 13:04:40|20568.36|20448.36|20569.09|20449.09|20569.14|20449.14|20567.55|20447.55|10
1639055090000|2021-12-09 13:04:50|20569.13|20449.13|20568.49|20448.49|20569.13|20449.13|20568.14|20448.14|10
1639055100000|2021-12-09 13:05:00|20568.67|20448.67|20563.7|20443.7|20568.67|20448.67|20563.7|20443.7|10
1639055110000|2021-12-09 13:05:10|20563.57|20443.57|20557.81|20437.81|20563.57|20443.57|20557.81|20437.81|10
1639055120000|2021-12-09 13:05:20|20558.01|20438.01|20555.38|20435.38|20558.01|20438.01|20554.45|20434.45|10
1639055130000|2021-12-09 13:05:30|20555.36|20435.36|20552.7|20432.7|20555.36|20435.36|20551.9|20431.9|10
1639055140000|2021-12-09 13:05:40|20552.36|20432.36|20550.98|20430.98|20552.65|20432.65|20550.85|20430.85|10
1639055150000|2021-12-09 13:05:50|20551.28|20431.28|20550.53|20430.53|20551.32|20431.32|20550.32|20430.32|10
1639055160000|2021-12-09 13:06:00|20550.44|20430.44|20548.69|20428.69|20550.44|20430.44|20548.61|20428.61|9
1639055170000|2021-12-09 13:06:10|20548.62|20428.62|20546.64|20426.64|20548.69|20428.69|20546.34|20426.34|10
1639055180000|2021-12-09 13:06:20|20546.6|20426.6|20541.5|20421.5|20546.6|20426.6|20541.5|20421.5|10
1639055190000|2021-12-09 13:06:30|20541.52|20421.52|20539.04|20419.04|20542.98|20422.98|20539.04|20419.04|10
1639055200000|2021-12-09 13:06:40|20538.99|20418.99|20536.02|20416.02|20539.15|20419.15|20536.02|20416.02|10
1639055210000|2021-12-09 13:06:50|20535.87|20415.87|20530.49|20410.49|20535.87|20415.87|20530.49|20410.49|10
1639055220000|2021-12-09 13:07:00|20530.42|20410.42|20530.87|20410.87|20531.26|20411.26|20529.76|20409.76|10
1639055230000|2021-12-09 13:07:10|20531.69|20411.69|20524.19|20404.19|20531.69|20411.69|20524.19|20404.19|9
1639055240000|2021-12-09 13:07:20|20523.14|20403.14|20525.49|20405.49|20525.49|20405.49|20523.14|20403.14|10
1639055250000|2021-12-09 13:07:30|20525.37|20405.37|20525.62|20405.62|20526.36|20406.36|20525.37|20405.37|10
1639055260000|2021-12-09 13:07:40|20525.28|20405.28|20524.75|20404.75|20525.28|20405.28|20524.3|20404.3|9
1639055270000|2021-12-09 13:07:50|20524.23|20404.23|20523.4|20403.4|20524.76|20404.76|20523.4|20403.4|10
1639055280000|2021-12-09 13:08:00|20523.24|20403.24|20519.16|20399.16|20523.24|20403.24|20519.16|20399.16|9
1639055290000|2021-12-09 13:08:10|20519.86|20399.86|20517.28|20397.28|20519.86|20399.86|20517.28|20397.28|10
1639055300000|2021-12-09 13:08:20|20517.27|20397.27|20516.21|20396.21|20517.49|20397.49|20516.21|20396.21|10
1639055310000|2021-12-09 13:08:30|20516.27|20396.27|20515.68|20395.68|20516.3|20396.3|20515.68|20395.68|9
1639055320000|2021-12-09 13:08:40|20515.64|20395.64|20517.96|20397.96|20517.96|20397.96|20515.08|20395.08|10
1639055330000|2021-12-09 13:08:50|20517.91|20397.91|20517.54|20397.54|20518.98|20398.98|20517.43|20397.43|10
1639055340000|2021-12-09 13:09:00|20517.59|20397.59|20509.54|20389.54|20517.59|20397.59|20509.08|20389.08|9
1639055350000|2021-12-09 13:09:10|20507.88|20387.88|20502.11|20382.11|20507.88|20387.88|20502.11|20382.11|10
1639055360000|2021-12-09 13:09:20|20502.17|20382.17|20499.31|20379.31|20502.17|20382.17|20498.93|20378.93|10
1639055370000|2021-12-09 13:09:30|20499.52|20379.52|20495.53|20375.53|20499.52|20379.52|20495.44|20375.44|10
1639055380000|2021-12-09 13:09:40|20496.15|20376.15|20496.32|20376.32|20497.43|20377.43|20496.15|20376.15|10
1639055390000|2021-12-09 13:09:50|20496.42|20376.42|20497.58|20377.58|20497.6|20377.6|20496.42|20376.42|10
1639055400000|2021-12-09 13:10:00|20498.42|20378.42|20498.46|20378.46|20498.81|20378.81|20497.72|20377.72|10
1639055410000|2021-12-09 13:10:10|20498.05|20378.05|20496.76|20376.76|20498.18|20378.18|20496.76|20376.76|10
1639055420000|2021-12-09 13:10:20|20496.89|20376.89|20497.9|20377.9|20497.9|20377.9|20496.89|20376.89|9
1639055430000|2021-12-09 13:10:30|20497.91|20377.91|20499.51|20379.51|20499.51|20379.51|20497.91|20377.91|9
1639055440000|2021-12-09 13:10:40|20499.07|20379.07|20496.76|20376.76|20499.07|20379.07|20496.76|20376.76|9
1639055450000|2021-12-09 13:10:50|20496.71|20376.71|20498.08|20378.08|20498.08|20378.08|20496.71|20376.71|10
1639055460000|2021-12-09 13:11:00|20498.13|20378.13|20500.49|20380.49|20500.57|20380.57|20498.12|20378.12|10
1639055470000|2021-12-09 13:11:10|20500.28|20380.28|20506.82|20386.82|20506.82|20386.82|20500.07|20380.07|10
1639055480000|2021-12-09 13:11:20|20508.2|20388.2|20510.71|20390.71|20511.65|20391.65|20508.2|20388.2|10
1639055490000|2021-12-09 13:11:30|20511.29|20391.29|20513.8|20393.8|20513.9|20393.9|20510.93|20390.93|9
1639055500000|2021-12-09 13:11:40|20514.22|20394.22|20519.01|20399.01|20519.01|20399.01|20514.22|20394.22|10
1639055510000|2021-12-09 13:11:50|20518.53|20398.53|20517.56|20397.56|20518.53|20398.53|20517.33|20397.33|10
1639055520000|2021-12-09 13:12:00|20517.69|20397.69|20516.51|20396.51|20517.98|20397.98|20516.51|20396.51|10
1639055530000|2021-12-09 13:12:10|20516.46|20396.46|20512.79|20392.79|20516.46|20396.46|20512.79|20392.79|10
1639055540000|2021-12-09 13:12:20|20512.99|20392.99|20512|20392|20512.99|20392.99|20512|20392|10
1639055550000|2021-12-09 13:12:30|20512.09|20392.09|20512.36|20392.36|20513.31|20393.31|20512.06|20392.06|10
1639055560000|2021-12-09 13:12:40|20511.84|20391.84|20511.47|20391.47|20511.92|20391.92|20511.2|20391.2|10
1639055570000|2021-12-09 13:12:50|20511.58|20391.58|20510.34|20390.34|20511.58|20391.58|20510.34|20390.34|10
1639055580000|2021-12-09 13:13:00|20510.05|20390.05|20505.92|20385.92|20510.05|20390.05|20505.58|20385.58|10
1639055590000|2021-12-09 13:13:10|20505.98|20385.98|20504.6|20384.6|20507.51|20387.51|20504.6|20384.6|10
1639055600000|2021-12-09 13:13:20|20504.42|20384.42|20505.66|20385.66|20505.81|20385.81|20504.42|20384.42|8
1639055610000|2021-12-09 13:13:30|20505.97|20385.97|20507.32|20387.32|20507.48|20387.48|20505.36|20385.36|10
1639055620000|2021-12-09 13:13:40|20506.82|20386.82|20503.86|20383.86|20506.82|20386.82|20503.86|20383.86|9
1639055630000|2021-12-09 13:13:50|20503.57|20383.57|20502.76|20382.76|20504.05|20384.05|20502.76|20382.76|9
1639055640000|2021-12-09 13:14:00|20502.24|20382.24|20499.08|20379.08|20502.26|20382.26|20499.08|20379.08|10
1639055650000|2021-12-09 13:14:10|20499.39|20379.39|20491.47|20371.47|20499.39|20379.39|20490.84|20370.84|10
1639055660000|2021-12-09 13:14:20|20491.26|20371.26|20485.47|20365.47|20491.26|20371.26|20485.47|20365.47|10
1639055670000|2021-12-09 13:14:30|20485.26|20365.26|20480.47|20360.47|20485.26|20365.26|20480.47|20360.47|10
1639055680000|2021-12-09 13:14:40|20480.54|20360.54|20482.56|20362.56|20482.56|20362.56|20480.36|20360.36|10
1639055690000|2021-12-09 13:14:50|20482.01|20362.01|20484.55|20364.55|20484.55|20364.55|20482.01|20362.01|10
1639055700000|2021-12-09 13:15:00|20484.97|20364.97|20486.54|20366.54|20486.54|20366.54|20484.74|20364.74|10
1639055710000|2021-12-09 13:15:10|20486.89|20366.89|20490.09|20370.09|20490.37|20370.37|20486.41|20366.41|10
1639055720000|2021-12-09 13:15:20|20489.95|20369.95|20495.36|20375.36|20495.36|20375.36|20489.8|20369.8|10
1639055730000|2021-12-09 13:15:30|20496.02|20376.02|20495.52|20375.52|20496.28|20376.28|20495.2|20375.2|9
1639055740000|2021-12-09 13:15:40|20495.64|20375.64|20501.64|20381.64|20501.64|20381.64|20495.64|20375.64|9
1639055750000|2021-12-09 13:15:50|20501.24|20381.24|20498.71|20378.71|20501.73|20381.73|20498.71|20378.71|9
1639055760000|2021-12-09 13:16:00|20497.98|20377.98|20500.53|20380.53|20500.53|20380.53|20497.98|20377.98|10
1639055770000|2021-12-09 13:16:10|20499.88|20379.88|20496.75|20376.75|20500.26|20380.26|20496.75|20376.75|10
1639055780000|2021-12-09 13:16:20|20497.05|20377.05|20493.6|20373.6|20497.05|20377.05|20493.6|20373.6|10
1639055790000|2021-12-09 13:16:30|20493.01|20373.01|20487.6|20367.6|20493.01|20373.01|20487.6|20367.6|10
1639055800000|2021-12-09 13:16:40|20487.67|20367.67|20486.12|20366.12|20487.67|20367.67|20486.05|20366.05|10
1639055810000|2021-12-09 13:16:50|20486.29|20366.29|20484.88|20364.88|20486.4|20366.4|20483.18|20363.18|10
1639055820000|2021-12-09 13:17:00|20484.92|20364.92|20489.79|20369.79|20489.79|20369.79|20484.92|20364.92|10
1639055830000|2021-12-09 13:17:10|20489.84|20369.84|20487.01|20367.01|20489.84|20369.84|20487.01|20367.01|10
1639055840000|2021-12-09 13:17:20|20486.68|20366.68|20481.93|20361.93|20487.32|20367.32|20481.85|20361.85|10
1639055850000|2021-12-09 13:17:30|20482.31|20362.31|20482.62|20362.62|20482.62|20362.62|20480.54|20360.54|10
1639055860000|2021-12-09 13:17:40|20482.5|20362.5|20480.93|20360.93|20482.5|20362.5|20480.26|20360.26|10
1639055870000|2021-12-09 13:17:50|20480.48|20360.48|20481.41|20361.41|20481.54|20361.54|20479.72|20359.72|10
1639055880000|2021-12-09 13:18:00|20482|20362|20481.33|20361.33|20482.14|20362.14|20481.33|20361.33|8
1639055890000|2021-12-09 13:18:10|20481.07|20361.07|20483.82|20363.82|20483.88|20363.88|20481.07|20361.07|10
1639055900000|2021-12-09 13:18:20|20483.84|20363.84|20484.39|20364.39|20485.17|20365.17|20483.84|20363.84|10
1639055910000|2021-12-09 13:18:30|20484.45|20364.45|20485.92|20365.92|20485.92|20365.92|20483.71|20363.71|10
1639055920000|2021-12-09 13:18:40|20485.75|20365.75|20486.87|20366.87|20486.87|20366.87|20485.75|20365.75|10
1639055930000|2021-12-09 13:18:50|20486.17|20366.17|20491.61|20371.61|20491.61|20371.61|20486.17|20366.17|10
1639055940000|2021-12-09 13:19:00|20491.15|20371.15|20492.63|20372.63|20492.74|20372.74|20491.15|20371.15|10
1639055950000|2021-12-09 13:19:10|20492.16|20372.16|20490.65|20370.65|20492.62|20372.62|20490.65|20370.65|10
1639055960000|2021-12-09 13:19:20|20490.89|20370.89|20493.74|20373.74|20493.74|20373.74|20490.89|20370.89|10
1639055970000|2021-12-09 13:19:30|20493.19|20373.19|20497.19|20377.19|20497.42|20377.42|20493.19|20373.19|9
1639055980000|2021-12-09 13:19:40|20497.36|20377.36|20497.95|20377.95|20498.32|20378.32|20497.12|20377.12|10
1639055990000|2021-12-09 13:19:50|20498.13|20378.13|20501.34|20381.34|20501.34|20381.34|20498.13|20378.13|9
1639056000000|2021-12-09 13:20:00|20501.32|20381.32|20503.34|20383.34|20503.5|20383.5|20500.85|20380.85|10
1639056010000|2021-12-09 13:20:10|20503.73|20383.73|20505.24|20385.24|20505.24|20385.24|20503.73|20383.73|10
1639056020000|2021-12-09 13:20:20|20504.72|20384.72|20507.63|20387.63|20507.63|20387.63|20504.72|20384.72|10
1639056030000|2021-12-09 13:20:30|20507.83|20387.83|20508.65|20388.65|20508.77|20388.77|20507.83|20387.83|10
1639056040000|2021-12-09 13:20:40|20508.4|20388.4|20509.2|20389.2|20509.64|20389.64|20508.12|20388.12|10
1639056050000|2021-12-09 13:20:50|20509.28|20389.28|20507.78|20387.78|20509.55|20389.55|20507.56|20387.56|10
1639056060000|2021-12-09 13:21:00|20507.65|20387.65|20508.49|20388.49|20508.93|20388.93|20507.23|20387.23|10
1639056070000|2021-12-09 13:21:10|20508.03|20388.03|20502.11|20382.11|20508.03|20388.03|20502.11|20382.11|10
1639056080000|2021-12-09 13:21:20|20502.04|20382.04|20498.21|20378.21|20502.04|20382.04|20498.14|20378.14|10
1639056090000|2021-12-09 13:21:30|20497.58|20377.58|20499.22|20379.22|20499.22|20379.22|20497.58|20377.58|9
1639056100000|2021-12-09 13:21:40|20499.63|20379.63|20498.78|20378.78|20499.85|20379.85|20498.78|20378.78|8
1639056110000|2021-12-09 13:21:50|20498.57|20378.57|20491.71|20371.71|20498.57|20378.57|20491.71|20371.71|10
1639056120000|2021-12-09 13:22:00|20491.91|20371.91|20487.73|20367.73|20491.91|20371.91|20487.73|20367.73|10
1639056130000|2021-12-09 13:22:10|20484.54|20364.54|20482.2|20362.2|20484.67|20364.67|20481.47|20361.47|10
1639056140000|2021-12-09 13:22:20|20482.37|20362.37|20478.59|20358.59|20482.37|20362.37|20478.59|20358.59|10
1639056150000|2021-12-09 13:22:30|20478.68|20358.68|20477.4|20357.4|20478.68|20358.68|20477.4|20357.4|10
1639056160000|2021-12-09 13:22:40|20477.75|20357.75|20476.29|20356.29|20477.75|20357.75|20475.4|20355.4|10
1639056170000|2021-12-09 13:22:50|20476.07|20356.07|20471.54|20351.54|20476.07|20356.07|20471.54|20351.54|9
1639056180000|2021-12-09 13:23:00|20471.42|20351.42|20471.44|20351.44|20471.44|20351.44|20467.91|20347.91|10
1639056190000|2021-12-09 13:23:10|20471.37|20351.37|20472.01|20352.01|20472.84|20352.84|20471.37|20351.37|10
1639056200000|2021-12-09 13:23:20|20471.62|20351.62|20470.1|20350.1|20471.62|20351.62|20469.31|20349.31|10
1639056210000|2021-12-09 13:23:30|20470.17|20350.17|20467.4|20347.4|20470.17|20350.17|20466.77|20346.77|9
1639056220000|2021-12-09 13:23:40|20467.28|20347.28|20463.18|20343.18|20467.28|20347.28|20462.8|20342.8|10
1639056230000|2021-12-09 13:23:50|20463.07|20343.07|20461.5|20341.5|20463.07|20343.07|20461.5|20341.5|10
1639056240000|2021-12-09 13:24:00|20461.14|20341.14|20457.55|20337.55|20461.14|20341.14|20457.5|20337.5|10
1639056250000|2021-12-09 13:24:10|20456.42|20336.42|20451.76|20331.76|20456.42|20336.42|20451.76|20331.76|10
1639056260000|2021-12-09 13:24:20|20452.98|20332.98|20450.23|20330.23|20452.98|20332.98|20450.23|20330.23|10
1639056270000|2021-12-09 13:24:30|20449.77|20329.77|20441.84|20321.84|20449.77|20329.77|20441.84|20321.84|10
1639056280000|2021-12-09 13:24:40|20442.3|20322.3|20442.39|20322.39|20443.08|20323.08|20442.3|20322.3|10
1639056290000|2021-12-09 13:24:50|20442.99|20322.99|20447.18|20327.18|20447.18|20327.18|20442.99|20322.99|10
1639056300000|2021-12-09 13:25:00|20447.16|20327.16|20451.08|20331.08|20451.08|20331.08|20447.16|20327.16|10
1639056310000|2021-12-09 13:25:10|20451.04|20331.04|20453.65|20333.65|20454.07|20334.07|20451.04|20331.04|10
1639056320000|2021-12-09 13:25:20|20453.22|20333.22|20452.65|20332.65|20453.22|20333.22|20451.56|20331.56|10
1639056330000|2021-12-09 13:25:30|20452.73|20332.73|20453.74|20333.74|20455.5|20335.5|20452.69|20332.69|10
1639056340000|2021-12-09 13:25:40|20453.57|20333.57|20449.94|20329.94|20453.95|20333.95|20449.94|20329.94|9
1639056350000|2021-12-09 13:25:50|20449.87|20329.87|20450.83|20330.83|20450.83|20330.83|20449.87|20329.87|10
1639056360000|2021-12-09 13:26:00|20450.75|20330.75|20449.64|20329.64|20451.26|20331.26|20449.64|20329.64|8
1639056370000|2021-12-09 13:26:10|20449.38|20329.38|20448.66|20328.66|20449.38|20329.38|20448.16|20328.16|10
1639056380000|2021-12-09 13:26:20|20448.82|20328.82|20450.79|20330.79|20450.79|20330.79|20448.73|20328.73|9
1639056390000|2021-12-09 13:26:30|20450.73|20330.73|20451.34|20331.34|20451.94|20331.94|20450.49|20330.49|10
1639056400000|2021-12-09 13:26:40|20451.39|20331.39|20449.26|20329.26|20452.83|20332.83|20449.26|20329.26|10
1639056410000|2021-12-09 13:26:50|20447.18|20327.18|20444.46|20324.46|20447.84|20327.84|20444.15|20324.15|10
1639056420000|2021-12-09 13:27:00|20444.72|20324.72|20442.32|20322.32|20444.72|20324.72|20442.32|20322.32|10
1639056430000|2021-12-09 13:27:10|20441.92|20321.92|20444.38|20324.38|20444.38|20324.38|20440.1|20320.1|10
1639056440000|2021-12-09 13:27:20|20444.91|20324.91|20445.82|20325.82|20446.49|20326.49|20444.62|20324.62|10
1639056450000|2021-12-09 13:27:30|20446.14|20326.14|20450.43|20330.43|20450.44|20330.44|20446.14|20326.14|10
1639056460000|2021-12-09 13:27:40|20451.06|20331.06|20450.34|20330.34|20452.35|20332.35|20450.34|20330.34|10
1639056470000|2021-12-09 13:27:50|20450.28|20330.28|20451.39|20331.39|20452.11|20332.11|20450.28|20330.28|10
1639056480000|2021-12-09 13:28:00|20451.13|20331.13|20454.63|20334.63|20454.75|20334.75|20451.13|20331.13|10
1639056490000|2021-12-09 13:28:10|20455.31|20335.31|20454.07|20334.07|20456.03|20336.03|20454.07|20334.07|10
1639056500000|2021-12-09 13:28:20|20453.99|20333.99|20452.62|20332.62|20454.23|20334.23|20452.62|20332.62|8
1639056510000|2021-12-09 13:28:30|20451.51|20331.51|20457.74|20337.74|20457.74|20337.74|20451.51|20331.51|10
1639056520000|2021-12-09 13:28:40|20458.45|20338.45|20468.53|20348.53|20468.53|20348.53|20458.45|20338.45|10
1639056530000|2021-12-09 13:28:50|20468.3|20348.3|20472.91|20352.91|20472.91|20352.91|20468.3|20348.3|9
1639056540000|2021-12-09 13:29:00|20473.69|20353.69|20474.3|20354.3|20475.62|20355.62|20473.56|20353.56|10
1639056550000|2021-12-09 13:29:10|20474.22|20354.22|20473.99|20353.99|20474.87|20354.87|20473.83|20353.83|10
1639056560000|2021-12-09 13:29:20|20474.71|20354.71|20472.07|20352.07|20474.71|20354.71|20472.07|20352.07|10
1639056570000|2021-12-09 13:29:30|20473.07|20353.07|20474.54|20354.54|20474.54|20354.54|20472.05|20352.05|10
1639056580000|2021-12-09 13:29:40|20475.5|20355.5|20479.33|20359.33|20479.33|20359.33|20475.31|20355.31|9
1639056590000|2021-12-09 13:29:50|20479.65|20359.65|20486.82|20366.82|20486.82|20366.82|20479.65|20359.65|10
1639056600000|2021-12-09 13:30:00|20486.25|20366.25|20487.8|20367.8|20487.8|20367.8|20485.65|20365.65|10
1639056610000|2021-12-09 13:30:10|20487.67|20367.67|20492.07|20372.07|20492.07|20372.07|20487.67|20367.67|10
1639056620000|2021-12-09 13:30:20|20492.25|20372.25|20496.05|20376.05|20496.05|20376.05|20491.68|20371.68|10
1639056630000|2021-12-09 13:30:30|20496.47|20376.47|20497.19|20377.19|20497.19|20377.19|20496.42|20376.42|10
1639056640000|2021-12-09 13:30:40|20497|20377|20498.53|20378.53|20498.53|20378.53|20496.84|20376.84|10
1639056650000|2021-12-09 13:30:50|20498.62|20378.62|20501.57|20381.57|20502.19|20382.19|20498.62|20378.62|10
1639056660000|2021-12-09 13:31:00|20502.45|20382.45|20503.22|20383.22|20505.22|20385.22|20501.27|20381.27|10
1639056670000|2021-12-09 13:31:10|20503.04|20383.04|20499.13|20379.13|20503.17|20383.17|20499.13|20379.13|10
1639056680000|2021-12-09 13:31:20|20498.86|20378.86|20494.6|20374.6|20498.86|20378.86|20494.48|20374.48|10
1639056690000|2021-12-09 13:31:30|20494.86|20374.86|20496.92|20376.92|20496.92|20376.92|20494.3|20374.3|9
1639056700000|2021-12-09 13:31:40|20496.98|20376.98|20496.64|20376.64|20496.98|20376.98|20495.95|20375.95|10
1639056710000|2021-12-09 13:31:50|20496.82|20376.82|20495.15|20375.15|20496.88|20376.88|20495.15|20375.15|10
1639056720000|2021-12-09 13:32:00|20494.13|20374.13|20481.91|20361.91|20494.57|20374.57|20481.91|20361.91|10
1639056730000|2021-12-09 13:32:10|20481.42|20361.42|20475.18|20355.18|20481.42|20361.42|20475.18|20355.18|9
1639056740000|2021-12-09 13:32:20|20474.91|20354.91|20472.06|20352.06|20474.91|20354.91|20470.94|20350.94|10
1639056750000|2021-12-09 13:32:30|20472.09|20352.09|20468.7|20348.7|20472.11|20352.11|20468.7|20348.7|10
1639056760000|2021-12-09 13:32:40|20468.94|20348.94|20465.48|20345.48|20468.94|20348.94|20465.48|20345.48|10
1639056770000|2021-12-09 13:32:50|20465.96|20345.96|20465.59|20345.59|20466.16|20346.16|20465.4|20345.4|10
1639056780000|2021-12-09 13:33:00|20465.93|20345.93|20461.33|20341.33|20465.97|20345.97|20460.7|20340.7|10
1639056790000|2021-12-09 13:33:10|20461.32|20341.32|20464.34|20344.34|20464.34|20344.34|20461.32|20341.32|10
1639056800000|2021-12-09 13:33:20|20464.28|20344.28|20462.31|20342.31|20464.28|20344.28|20462.31|20342.31|8
1639056810000|2021-12-09 13:33:30|20462.4|20342.4|20457.68|20337.68|20462.95|20342.95|20457.68|20337.68|10
1639056820000|2021-12-09 13:33:40|20457.34|20337.34|20454.9|20334.9|20457.34|20337.34|20454.9|20334.9|10
1639056830000|2021-12-09 13:33:50|20455.74|20335.74|20459.71|20339.71|20459.71|20339.71|20455.44|20335.44|10
1639056840000|2021-12-09 13:34:00|20459.85|20339.85|20465.36|20345.36|20465.36|20345.36|20459.85|20339.85|10
1639056850000|2021-12-09 13:34:10|20465.82|20345.82|20463.95|20343.95|20466.41|20346.41|20463.72|20343.72|10
1639056860000|2021-12-09 13:34:20|20463.72|20343.72|20467.82|20347.82|20467.82|20347.82|20463.72|20343.72|10
1639056870000|2021-12-09 13:34:30|20468.47|20348.47|20468.25|20348.25|20468.48|20348.48|20467.65|20347.65|9
1639056880000|2021-12-09 13:34:40|20468.4|20348.4|20472.6|20352.6|20472.6|20352.6|20468.28|20348.28|10
1639056890000|2021-12-09 13:34:50|20472.78|20352.78|20476.4|20356.4|20476.48|20356.48|20472.78|20352.78|10
1639056900000|2021-12-09 13:35:00|20476.78|20356.78|20479.12|20359.12|20479.28|20359.28|20476.78|20356.78|10
1639056910000|2021-12-09 13:35:10|20478.84|20358.84|20482.85|20362.85|20482.85|20362.85|20478.84|20358.84|9
1639056920000|2021-12-09 13:35:20|20484.15|20364.15|20488.62|20368.62|20488.62|20368.62|20484.15|20364.15|9
1639056930000|2021-12-09 13:35:30|20489.03|20369.03|20491.97|20371.97|20492.59|20372.59|20488.97|20368.97|10
1639056940000|2021-12-09 13:35:40|20493.95|20373.95|20498.24|20378.24|20498.24|20378.24|20493.95|20373.95|10
1639056950000|2021-12-09 13:35:50|20497.73|20377.73|20496.48|20376.48|20497.78|20377.78|20496.48|20376.48|10
1639056960000|2021-12-09 13:36:00|20496.71|20376.71|20496.66|20376.66|20497.04|20377.04|20496.29|20376.29|9
1639056970000|2021-12-09 13:36:10|20497.11|20377.11|20498.57|20378.57|20498.57|20378.57|20496.27|20376.27|9
1639056980000|2021-12-09 13:36:20|20498.39|20378.39|20500.31|20380.31|20500.31|20380.31|20498.39|20378.39|9
1639056990000|2021-12-09 13:36:30|20500.92|20380.92|20506.45|20386.45|20506.45|20386.45|20500.79|20380.79|10
1639057000000|2021-12-09 13:36:40|20506.46|20386.46|20511.63|20391.63|20511.63|20391.63|20506.46|20386.46|9
1639057010000|2021-12-09 13:36:50|20511.2|20391.2|20513.97|20393.97|20513.97|20393.97|20511.2|20391.2|9
1639057020000|2021-12-09 13:37:00|20513.66|20393.66|20517.8|20397.8|20517.8|20397.8|20513.66|20393.66|9
1639057030000|2021-12-09 13:37:10|20518.13|20398.13|20515.72|20395.72|20518.13|20398.13|20515.68|20395.68|10
1639057040000|2021-12-09 13:37:20|20515.31|20395.31|20515.23|20395.23|20516.13|20396.13|20515.23|20395.23|10
1639057050000|2021-12-09 13:37:30|20515.43|20395.43|20514.95|20394.95|20516.42|20396.42|20514.95|20394.95|10
1639057060000|2021-12-09 13:37:40|20515.4|20395.4|20514.77|20394.77|20515.66|20395.66|20514.77|20394.77|9
1639057070000|2021-12-09 13:37:50|20514.62|20394.62|20514.32|20394.32|20514.62|20394.62|20513.04|20393.04|10
1639057080000|2021-12-09 13:38:00|20515.3|20395.3|20516.69|20396.69|20517.52|20397.52|20515.3|20395.3|10
1639057090000|2021-12-09 13:38:10|20517.46|20397.46|20517.49|20397.49|20517.87|20397.87|20516.32|20396.32|10
1639057100000|2021-12-09 13:38:20|20517.61|20397.61|20518.16|20398.16|20518.7|20398.7|20517.61|20397.61|10
1639057110000|2021-12-09 13:38:30|20518.43|20398.43|20520.95|20400.95|20520.97|20400.97|20518.43|20398.43|10
1639057120000|2021-12-09 13:38:40|20520.73|20400.73|20521.61|20401.61|20521.75|20401.75|20520.73|20400.73|10
1639057130000|2021-12-09 13:38:50|20522.22|20402.22|20525.32|20405.32|20525.57|20405.57|20521.96|20401.96|10
1639057140000|2021-12-09 13:39:00|20525.82|20405.82|20528.94|20408.94|20529|20409|20525.82|20405.82|10
1639057150000|2021-12-09 13:39:10|20529.75|20409.75|20534.96|20414.96|20534.96|20414.96|20529.75|20409.75|10
1639057160000|2021-12-09 13:39:20|20534.91|20414.91|20532.77|20412.77|20535.8|20415.8|20532.48|20412.48|10
1639057170000|2021-12-09 13:39:30|20532.5|20412.5|20532.58|20412.58|20532.58|20412.58|20531.65|20411.65|10
1639057180000|2021-12-09 13:39:40|20533.62|20413.62|20536.37|20416.37|20536.79|20416.79|20533.62|20413.62|10
1639057190000|2021-12-09 13:39:50|20536.4|20416.4|20539.58|20419.58|20539.58|20419.58|20536.15|20416.15|10
1639057200000|2021-12-09 13:40:00|20540.08|20420.08|20541.16|20421.16|20541.16|20421.16|20540.08|20420.08|10
1639057210000|2021-12-09 13:40:10|20541.03|20421.03|20541.92|20421.92|20543.03|20423.03|20541.03|20421.03|10
1639057220000|2021-12-09 13:40:20|20541.7|20421.7|20541.22|20421.22|20542.31|20422.31|20541.05|20421.05|10
1639057230000|2021-12-09 13:40:30|20541.17|20421.17|20538.24|20418.24|20541.17|20421.17|20538.2|20418.2|10
1639057240000|2021-12-09 13:40:40|20537.67|20417.67|20534.54|20414.54|20537.67|20417.67|20534.15|20414.15|10
1639057250000|2021-12-09 13:40:50|20534.38|20414.38|20530.7|20410.7|20535.04|20415.04|20530.7|20410.7|10
1639057260000|2021-12-09 13:41:00|20529.53|20409.53|20528.63|20408.63|20529.87|20409.87|20528.63|20408.63|10
1639057270000|2021-12-09 13:41:10|20529.27|20409.27|20529.86|20409.86|20529.86|20409.86|20528.76|20408.76|10
1639057280000|2021-12-09 13:41:20|20529.37|20409.37|20530.66|20410.66|20530.73|20410.73|20529.37|20409.37|9
1639057290000|2021-12-09 13:41:30|20530.75|20410.75|20529.77|20409.77|20531.27|20411.27|20529.77|20409.77|9
1639057300000|2021-12-09 13:41:40|20530.07|20410.07|20532.38|20412.38|20532.38|20412.38|20530.07|20410.07|10
1639057310000|2021-12-09 13:41:50|20532.24|20412.24|20537.83|20417.83|20537.83|20417.83|20532.24|20412.24|10
1639057320000|2021-12-09 13:42:00|20538.4|20418.4|20539.93|20419.93|20539.93|20419.93|20538.4|20418.4|10
1639057330000|2021-12-09 13:42:10|20540.11|20420.11|20544.1|20424.1|20544.1|20424.1|20540.11|20420.11|9
1639057340000|2021-12-09 13:42:20|20544.03|20424.03|20549|20429|20549|20429|20543.48|20423.48|10
1639057350000|2021-12-09 13:42:30|20549.21|20429.21|20558.55|20438.55|20558.55|20438.55|20549.21|20429.21|10
1639057360000|2021-12-09 13:42:40|20559.28|20439.28|20562.36|20442.36|20562.36|20442.36|20559.28|20439.28|10
1639057370000|2021-12-09 13:42:50|20562.92|20442.92|20568.52|20448.52|20568.52|20448.52|20562.52|20442.52|10
1639057380000|2021-12-09 13:43:00|20568.46|20448.46|20571.57|20451.57|20571.57|20451.57|20568.46|20448.46|10
1639057390000|2021-12-09 13:43:10|20572.84|20452.84|20573.91|20453.91|20574.9|20454.9|20572.84|20452.84|10
1639057400000|2021-12-09 13:43:20|20573.74|20453.74|20579.02|20459.02|20579.02|20459.02|20573.74|20453.74|10
1639057410000|2021-12-09 13:43:30|20578.63|20458.63|20582.85|20462.85|20582.85|20462.85|20578.63|20458.63|10
1639057420000|2021-12-09 13:43:40|20583.68|20463.68|20574.19|20454.19|20584.79|20464.79|20574.19|20454.19|10
1639057430000|2021-12-09 13:43:50|20573.42|20453.42|20569.77|20449.77|20573.42|20453.42|20567.62|20447.62|10
1639057440000|2021-12-09 13:44:00|20571.75|20451.75|20571.6|20451.6|20573.21|20453.21|20571.56|20451.56|9
1639057450000|2021-12-09 13:44:10|20571.56|20451.56|20566.76|20446.76|20571.85|20451.85|20566.71|20446.71|10
1639057460000|2021-12-09 13:44:20|20567|20447|20567.24|20447.24|20568.06|20448.06|20566.45|20446.45|10
1639057470000|2021-12-09 13:44:30|20567.9|20447.9|20566.91|20446.91|20568.3|20448.3|20566.44|20446.44|10
1639057480000|2021-12-09 13:44:40|20567.09|20447.09|20565.9|20445.9|20567.09|20447.09|20565.71|20445.71|10
1639057490000|2021-12-09 13:44:50|20565.94|20445.94|20566.18|20446.18|20566.83|20446.83|20565.57|20445.57|10
1639057500000|2021-12-09 13:45:00|20566.46|20446.46|20567.43|20447.43|20568.16|20448.16|20566.32|20446.32|10
1639057510000|2021-12-09 13:45:10|20566.89|20446.89|20566.39|20446.39|20566.89|20446.89|20565.95|20445.95|9
1639057520000|2021-12-09 13:45:20|20565.22|20445.22|20564.09|20444.09|20565.22|20445.22|20563.33|20443.33|10
1639057530000|2021-12-09 13:45:30|20564.38|20444.38|20563.54|20443.54|20564.9|20444.9|20563.54|20443.54|10
1639057540000|2021-12-09 13:45:40|20563.71|20443.71|20562.68|20442.68|20564.13|20444.13|20562.65|20442.65|10
1639057550000|2021-12-09 13:45:50|20561.55|20441.55|20561.91|20441.91|20561.91|20441.91|20560.39|20440.39|10
1639057560000|2021-12-09 13:46:00|20562.9|20442.9|20569.83|20449.83|20569.83|20449.83|20562.9|20442.9|10
1639057570000|2021-12-09 13:46:10|20570.82|20450.82|20575.38|20455.38|20575.54|20455.54|20570.82|20450.82|10
1639057580000|2021-12-09 13:46:20|20576.5|20456.5|20575.27|20455.27|20576.51|20456.51|20574.53|20454.53|10
1639057590000|2021-12-09 13:46:30|20574.58|20454.58|20573.3|20453.3|20574.98|20454.98|20573.3|20453.3|9
1639057600000|2021-12-09 13:46:40|20573|20453|20572.12|20452.12|20577.07|20457.07|20572.12|20452.12|9
1639057610000|2021-12-09 13:46:50|20571.82|20451.82|20568.72|20448.72|20571.82|20451.82|20568.72|20448.72|10
1639057620000|2021-12-09 13:47:00|20567.97|20447.97|20566.61|20446.61|20567.97|20447.97|20566.61|20446.61|10
1639057630000|2021-12-09 13:47:10|20566.45|20446.45|20566.59|20446.59|20566.84|20446.84|20565.98|20445.98|10
1639057640000|2021-12-09 13:47:20|20566.68|20446.68|20570.58|20450.58|20571.13|20451.13|20566.68|20446.68|10
1639057650000|2021-12-09 13:47:30|20570.4|20450.4|20568.7|20448.7|20570.55|20450.55|20568.7|20448.7|9
1639057660000|2021-12-09 13:47:40|20567.4|20447.4|20564.64|20444.64|20567.4|20447.4|20564.42|20444.42|9
1639057670000|2021-12-09 13:47:50|20564.63|20444.63|20564.68|20444.68|20565.04|20445.04|20564.37|20444.37|10
1639057680000|2021-12-09 13:48:00|20564.36|20444.36|20563.81|20443.81|20564.74|20444.74|20563.81|20443.81|9
1639057690000|2021-12-09 13:48:10|20563.85|20443.85|20560.67|20440.67|20563.85|20443.85|20560.67|20440.67|9
1639057700000|2021-12-09 13:48:20|20561.23|20441.23|20560.97|20440.97|20561.23|20441.23|20560.65|20440.65|10
1639057710000|2021-12-09 13:48:30|20560.75|20440.75|20559.35|20439.35|20560.75|20440.75|20559.35|20439.35|10
1639057720000|2021-12-09 13:48:40|20559.28|20439.28|20559.36|20439.36|20559.51|20439.51|20558.81|20438.81|10
1639057730000|2021-12-09 13:48:50|20559.08|20439.08|20550.96|20430.96|20559.08|20439.08|20550.96|20430.96|10
1639057740000|2021-12-09 13:49:00|20549.08|20429.08|20545.84|20425.84|20549.08|20429.08|20545.84|20425.84|10
1639057750000|2021-12-09 13:49:10|20545.26|20425.26|20543.18|20423.18|20545.35|20425.35|20543.18|20423.18|10
1639057760000|2021-12-09 13:49:20|20542.81|20422.81|20540.53|20420.53|20542.91|20422.91|20540.47|20420.47|10
1639057770000|2021-12-09 13:49:30|20540.59|20420.59|20539.26|20419.26|20540.59|20420.59|20539.12|20419.12|10
1639057780000|2021-12-09 13:49:40|20539.58|20419.58|20536.65|20416.65|20539.6|20419.6|20536.65|20416.65|10
1639057790000|2021-12-09 13:49:50|20536.54|20416.54|20537.87|20417.87|20537.87|20417.87|20536.03|20416.03|10
1639057800000|2021-12-09 13:50:00|20538.08|20418.08|20539.71|20419.71|20539.71|20419.71|20538.08|20418.08|9
1639057810000|2021-12-09 13:50:10|20538.45|20418.45|20535.87|20415.87|20538.74|20418.74|20535.87|20415.87|10
1639057820000|2021-12-09 13:50:20|20535.68|20415.68|20533.96|20413.96|20536.03|20416.03|20533.96|20413.96|10
1639057830000|2021-12-09 13:50:30|20533.27|20413.27|20537.37|20417.37|20537.37|20417.37|20533.27|20413.27|9
1639057840000|2021-12-09 13:50:40|20540.72|20420.72|20545.2|20425.2|20545.2|20425.2|20540.22|20420.22|10
1639057850000|2021-12-09 13:50:50|20545.28|20425.28|20547.81|20427.81|20547.95|20427.95|20545.28|20425.28|9
1639057860000|2021-12-09 13:51:00|20548.24|20428.24|20549.69|20429.69|20549.69|20429.69|20548.24|20428.24|10
1639057870000|2021-12-09 13:51:10|20549.77|20429.77|20548.89|20428.89|20549.77|20429.77|20547.62|20427.62|10
1639057880000|2021-12-09 13:51:20|20549.29|20429.29|20548.78|20428.78|20549.29|20429.29|20547.86|20427.86|10
1639057890000|2021-12-09 13:51:30|20547.06|20427.06|20546.64|20426.64|20547.94|20427.94|20546.64|20426.64|10
1639057900000|2021-12-09 13:51:40|20546.77|20426.77|20545.48|20425.48|20546.77|20426.77|20544.5|20424.5|10
1639057910000|2021-12-09 13:51:50|20545|20425|20542.6|20422.6|20545|20425|20542.6|20422.6|10
1639057920000|2021-12-09 13:52:00|20542.69|20422.69|20542.58|20422.58|20542.83|20422.83|20541.12|20421.12|10
1639057930000|2021-12-09 13:52:10|20543.15|20423.15|20545.34|20425.34|20545.42|20425.42|20543.15|20423.15|10
1639057940000|2021-12-09 13:52:20|20546.46|20426.46|20550.45|20430.45|20550.45|20430.45|20546.46|20426.46|9
1639057950000|2021-12-09 13:52:30|20551.23|20431.23|20554.44|20434.44|20554.44|20434.44|20551.23|20431.23|10
1639057960000|2021-12-09 13:52:40|20554.49|20434.49|20554.07|20434.07|20554.49|20434.49|20553.09|20433.09|8
1639057970000|2021-12-09 13:52:50|20552.43|20432.43|20553.88|20433.88|20554.31|20434.31|20552.43|20432.43|9
1639057980000|2021-12-09 13:53:00|20554.64|20434.64|20559.34|20439.34|20559.34|20439.34|20554.64|20434.64|10
1639057990000|2021-12-09 13:53:10|20558.67|20438.67|20560.41|20440.41|20561.23|20441.23|20558.67|20438.67|9
1639058000000|2021-12-09 13:53:20|20560.52|20440.52|20559.05|20439.05|20560.91|20440.91|20559.05|20439.05|10
1639058010000|2021-12-09 13:53:30|20558.4|20438.4|20558.73|20438.73|20560.11|20440.11|20558.26|20438.26|9
1639058020000|2021-12-09 13:53:40|20558.91|20438.91|20561.9|20441.9|20562.04|20442.04|20558.91|20438.91|10
1639058030000|2021-12-09 13:53:50|20561.86|20441.86|20562.75|20442.75|20563.36|20443.36|20561.86|20441.86|9
1639058040000|2021-12-09 13:54:00|20562.74|20442.74|20562.32|20442.32|20563.53|20443.53|20562.32|20442.32|9
1639058050000|2021-12-09 13:54:10|20562.19|20442.19|20564.05|20444.05|20564.05|20444.05|20562.19|20442.19|10
1639058060000|2021-12-09 13:54:20|20564.42|20444.42|20566.63|20446.63|20566.63|20446.63|20564.08|20444.08|10
1639058070000|2021-12-09 13:54:30|20566.84|20446.84|20566.52|20446.52|20567.31|20447.31|20566.25|20446.25|10
1639058080000|2021-12-09 13:54:40|20566.57|20446.57|20567.45|20447.45|20567.45|20447.45|20566.34|20446.34|10
1639058090000|2021-12-09 13:54:50|20567.29|20447.29|20567.23|20447.23|20567.33|20447.33|20566.67|20446.67|10
1639058100000|2021-12-09 13:55:00|20567.02|20447.02|20565.01|20445.01|20567.02|20447.02|20565.01|20445.01|10
1639058110000|2021-12-09 13:55:10|20566.06|20446.06|20562.05|20442.05|20566.06|20446.06|20562.05|20442.05|10
1639058120000|2021-12-09 13:55:20|20562.09|20442.09|20562.2|20442.2|20562.2|20442.2|20561.06|20441.06|10
1639058130000|2021-12-09 13:55:30|20562.19|20442.19|20562.49|20442.49|20562.79|20442.79|20562|20442|9
1639058140000|2021-12-09 13:55:40|20562.81|20442.81|20563.86|20443.86|20563.96|20443.96|20562.39|20442.39|10
1639058150000|2021-12-09 13:55:50|20563.72|20443.72|20568.07|20448.07|20568.48|20448.48|20563.72|20443.72|10
1639058160000|2021-12-09 13:56:00|20569.03|20449.03|20568.41|20448.41|20569.56|20449.56|20568.41|20448.41|10
1639058170000|2021-12-09 13:56:10|20568.58|20448.58|20565.59|20445.59|20568.58|20448.58|20565.59|20445.59|10
1639058180000|2021-12-09 13:56:20|20567.05|20447.05|20567.13|20447.13|20568.01|20448.01|20567.05|20447.05|10
1639058190000|2021-12-09 13:56:30|20566.97|20446.97|20565.36|20445.36|20566.97|20446.97|20564.33|20444.33|10
1639058200000|2021-12-09 13:56:40|20565.48|20445.48|20566.18|20446.18|20566.54|20446.54|20565.48|20445.48|10
1639058210000|2021-12-09 13:56:50|20566.17|20446.17|20565.64|20445.64|20566.17|20446.17|20565.64|20445.64|10
1639058220000|2021-12-09 13:57:00|20565.88|20445.88|20567.28|20447.28|20567.69|20447.69|20565.88|20445.88|10
1639058230000|2021-12-09 13:57:10|20567.29|20447.29|20564.42|20444.42|20567.3|20447.3|20564.42|20444.42|10
1639058240000|2021-12-09 13:57:20|20563.89|20443.89|20555.66|20435.66|20563.89|20443.89|20555.66|20435.66|10
1639058250000|2021-12-09 13:57:30|20553.57|20433.57|20552.65|20432.65|20553.62|20433.62|20552.4|20432.4|9
1639058260000|2021-12-09 13:57:40|20552.97|20432.97|20551.17|20431.17|20552.97|20432.97|20551.17|20431.17|10
1639058270000|2021-12-09 13:57:50|20550.28|20430.28|20549.81|20429.81|20550.48|20430.48|20549.32|20429.32|10
1639058280000|2021-12-09 13:58:00|20549.79|20429.79|20548.02|20428.02|20549.8|20429.8|20547.62|20427.62|10
1639058290000|2021-12-09 13:58:10|20548.14|20428.14|20548.84|20428.84|20549.32|20429.32|20547.91|20427.91|10
1639058300000|2021-12-09 13:58:20|20548.05|20428.05|20547.92|20427.92|20548.46|20428.46|20547.62|20427.62|10
1639058310000|2021-12-09 13:58:30|20547.55|20427.55|20546.73|20426.73|20547.55|20427.55|20546.19|20426.19|9
1639058320000|2021-12-09 13:58:40|20546.94|20426.94|20547.16|20427.16|20547.51|20427.51|20546.76|20426.76|10
1639058330000|2021-12-09 13:58:50|20546.49|20426.49|20546.14|20426.14|20546.74|20426.74|20545.34|20425.34|10
1639058340000|2021-12-09 13:59:00|20545.96|20425.96|20546.49|20426.49|20546.63|20426.63|20545.86|20425.86|10
1639058350000|2021-12-09 13:59:10|20546.3|20426.3|20548.7|20428.7|20548.7|20428.7|20546.3|20426.3|9
1639058360000|2021-12-09 13:59:20|20550.23|20430.23|20553.87|20433.87|20553.87|20433.87|20550.21|20430.21|10
1639058370000|2021-12-09 13:59:30|20554.11|20434.11|20560.76|20440.76|20561.06|20441.06|20554.11|20434.11|10
1639058380000|2021-12-09 13:59:40|20561.31|20441.31|20562.54|20442.54|20562.54|20442.54|20561.08|20441.08|10
1639058390000|2021-12-09 13:59:50|20562.65|20442.65|20565.28|20445.28|20565.28|20445.28|20562.65|20442.65|10
1639058400000|2021-12-09 14:00:00|20565.29|20445.29|20565.69|20445.69|20566.13|20446.13|20565.29|20445.29|10
1639058410000|2021-12-09 14:00:10|20565.81|20445.81|20566.99|20446.99|20566.99|20446.99|20565.81|20445.81|10
1639058420000|2021-12-09 14:00:20|20566.74|20446.74|20564.46|20444.46|20566.8|20446.8|20564.46|20444.46|10
1639058430000|2021-12-09 14:00:30|20564.16|20444.16|20560.37|20440.37|20564.57|20444.57|20560.37|20440.37|9
1639058440000|2021-12-09 14:00:40|20560.3|20440.3|20561.32|20441.32|20561.32|20441.32|20558.56|20438.56|10
1639058450000|2021-12-09 14:00:50|20561.56|20441.56|20563.48|20443.48|20564.78|20444.78|20561.56|20441.56|10
1639058460000|2021-12-09 14:01:00|20563.78|20443.78|20565.93|20445.93|20565.93|20445.93|20563.78|20443.78|10
1639058470000|2021-12-09 14:01:10|20565.63|20445.63|20568.54|20448.54|20568.97|20448.97|20565.6|20445.6|10
1639058480000|2021-12-09 14:01:20|20568.8|20448.8|20568.55|20448.55|20569|20449|20568.33|20448.33|9
1639058490000|2021-12-09 14:01:30|20568.52|20448.52|20571.5|20451.5|20571.5|20451.5|20568.04|20448.04|10
1639058500000|2021-12-09 14:01:40|20571.3|20451.3|20579.09|20459.09|20579.09|20459.09|20571.3|20451.3|10
1639058510000|2021-12-09 14:01:50|20581.47|20461.47|20582.86|20462.86|20582.86|20462.86|20581.47|20461.47|10
1639058520000|2021-12-09 14:02:00|20583.62|20463.62|20585.75|20465.75|20585.75|20465.75|20583.62|20463.62|9
1639058530000|2021-12-09 14:02:10|20585.95|20465.95|20587.14|20467.14|20587.4|20467.4|20585.95|20465.95|10
1639058540000|2021-12-09 14:02:20|20587.38|20467.38|20591.31|20471.31|20591.31|20471.31|20587.06|20467.06|10
1639058550000|2021-12-09 14:02:30|20591.26|20471.26|20599.18|20479.18|20599.18|20479.18|20591.26|20471.26|10
1639058560000|2021-12-09 14:02:40|20599.37|20479.37|20604.38|20484.38|20604.38|20484.38|20599.37|20479.37|10
1639058570000|2021-12-09 14:02:50|20604.25|20484.25|20607.68|20487.68|20607.68|20487.68|20604.25|20484.25|10
1639058580000|2021-12-09 14:03:00|20607.16|20487.16|20608.46|20488.46|20608.46|20488.46|20607.16|20487.16|10
1639058590000|2021-12-09 14:03:10|20608.43|20488.43|20606.24|20486.24|20608.43|20488.43|20606.06|20486.06|10
1639058600000|2021-12-09 14:03:20|20605.97|20485.97|20604.73|20484.73|20606.17|20486.17|20604.42|20484.42|10
1639058610000|2021-12-09 14:03:30|20605.16|20485.16|20604.87|20484.87|20605.16|20485.16|20603.48|20483.48|10
1639058620000|2021-12-09 14:03:40|20604.49|20484.49|20603.97|20483.97|20605.21|20485.21|20603.97|20483.97|10
1639058630000|2021-12-09 14:03:50|20605.3|20485.3|20606.98|20486.98|20606.98|20486.98|20604.76|20484.76|10
1639058640000|2021-12-09 14:04:00|20608.27|20488.27|20613.76|20493.76|20613.95|20493.95|20608.27|20488.27|9
1639058650000|2021-12-09 14:04:10|20614.35|20494.35|20616.73|20496.73|20617.4|20497.4|20614.35|20494.35|10
1639058660000|2021-12-09 14:04:20|20617.16|20497.16|20615.17|20495.17|20617.16|20497.16|20615.17|20495.17|9
1639058670000|2021-12-09 14:04:30|20615.04|20495.04|20611.96|20491.96|20615.04|20495.04|20611.96|20491.96|10
1639058680000|2021-12-09 14:04:40|20611.91|20491.91|20609.5|20489.5|20611.91|20491.91|20608.95|20488.95|8
1639058690000|2021-12-09 14:04:50|20609.8|20489.8|20608.06|20488.06|20609.8|20489.8|20608.06|20488.06|10
1639058700000|2021-12-09 14:05:00|20607.56|20487.56|20607.3|20487.3|20608.13|20488.13|20607.21|20487.21|10
1639058710000|2021-12-09 14:05:10|20607.06|20487.06|20605.79|20485.79|20607.06|20487.06|20605.52|20485.52|10
1639058720000|2021-12-09 14:05:20|20605.04|20485.04|20603.35|20483.35|20605.13|20485.13|20603.35|20483.35|10
1639058730000|2021-12-09 14:05:30|20603.27|20483.27|20599.07|20479.07|20603.27|20483.27|20599.07|20479.07|10
1639058740000|2021-12-09 14:05:40|20598.33|20478.33|20596.74|20476.74|20598.33|20478.33|20596.74|20476.74|9
1639058750000|2021-12-09 14:05:50|20596.55|20476.55|20597.41|20477.41|20597.41|20477.41|20596.55|20476.55|10
1639058760000|2021-12-09 14:06:00|20597.46|20477.46|20597.63|20477.63|20598.25|20478.25|20597.46|20477.46|10
1639058770000|2021-12-09 14:06:10|20597.47|20477.47|20596.54|20476.54|20597.62|20477.62|20595.84|20475.84|10
1639058780000|2021-12-09 14:06:20|20596.68|20476.68|20594.93|20474.93|20598.11|20478.11|20594.93|20474.93|10
1639058790000|2021-12-09 14:06:30|20594.38|20474.38|20592.07|20472.07|20594.38|20474.38|20592.07|20472.07|10
1639058800000|2021-12-09 14:06:40|20591.94|20471.94|20590.53|20470.53|20591.94|20471.94|20589.66|20469.66|10
1639058810000|2021-12-09 14:06:50|20589.68|20469.68|20590.29|20470.29|20590.34|20470.34|20589.06|20469.06|9
1639058820000|2021-12-09 14:07:00|20589.79|20469.79|20588.71|20468.71|20590.28|20470.28|20587.91|20467.91|10
1639058830000|2021-12-09 14:07:10|20588.23|20468.23|20588.72|20468.72|20589.17|20469.17|20588.23|20468.23|10
1639058840000|2021-12-09 14:07:20|20589.3|20469.3|20588.83|20468.83|20589.89|20469.89|20588.53|20468.53|9
1639058850000|2021-12-09 14:07:30|20588.99|20468.99|20586.9|20466.9|20588.99|20468.99|20586.7|20466.7|10
1639058860000|2021-12-09 14:07:40|20587.58|20467.58|20589.08|20469.08|20589.08|20469.08|20587.58|20467.58|10
1639058870000|2021-12-09 14:07:50|20588.72|20468.72|20589.26|20469.26|20590.06|20470.06|20588.72|20468.72|10
1639058880000|2021-12-09 14:08:00|20588.65|20468.65|20589.14|20469.14|20589.6|20469.6|20588.65|20468.65|9
1639058890000|2021-12-09 14:08:10|20589.15|20469.15|20589.91|20469.91|20589.91|20469.91|20588.95|20468.95|10
1639058900000|2021-12-09 14:08:20|20589.55|20469.55|20590.71|20470.71|20591.8|20471.8|20589.55|20469.55|10
1639058910000|2021-12-09 14:08:30|20590.34|20470.34|20589.94|20469.94|20591.07|20471.07|20589.83|20469.83|10
1639058920000|2021-12-09 14:08:40|20589.71|20469.71|20589.51|20469.51|20589.71|20469.71|20589.04|20469.04|10
1639058930000|2021-12-09 14:08:50|20589.78|20469.78|20589.7|20469.7|20590.19|20470.19|20589.7|20469.7|9
1639058940000|2021-12-09 14:09:00|20589.43|20469.43|20590.29|20470.29|20590.88|20470.88|20589.43|20469.43|10
1639058950000|2021-12-09 14:09:10|20589.61|20469.61|20585.33|20465.33|20589.61|20469.61|20585.25|20465.25|10
1639058960000|2021-12-09 14:09:20|20585.12|20465.12|20584.45|20464.45|20585.21|20465.21|20584.39|20464.39|9
1639058970000|2021-12-09 14:09:30|20584.16|20464.16|20580.78|20460.78|20584.16|20464.16|20580.72|20460.72|10
1639058980000|2021-12-09 14:09:40|20580.05|20460.05|20573.71|20453.71|20580.05|20460.05|20573.71|20453.71|10
1639058990000|2021-12-09 14:09:50|20572.83|20452.83|20569.9|20449.9|20572.83|20452.83|20569.9|20449.9|9
1639059000000|2021-12-09 14:10:00|20568.98|20448.98|20569.95|20449.95|20569.95|20449.95|20568.8|20448.8|10
1639059010000|2021-12-09 14:10:10|20570.71|20450.71|20568.55|20448.55|20570.71|20450.71|20568.55|20448.55|10
1639059020000|2021-12-09 14:10:20|20568.19|20448.19|20567.88|20447.88|20568.19|20448.19|20567.2|20447.2|10
1639059030000|2021-12-09 14:10:30|20567.66|20447.66|20569.04|20449.04|20569.04|20449.04|20567.42|20447.42|10
1639059040000|2021-12-09 14:10:40|20569.71|20449.71|20573.5|20453.5|20573.5|20453.5|20569.71|20449.71|10
1639059050000|2021-12-09 14:10:50|20573.57|20453.57|20573.66|20453.66|20574.19|20454.19|20572.95|20452.95|9
1639059060000|2021-12-09 14:11:00|20573.67|20453.67|20572.82|20452.82|20574.42|20454.42|20572.82|20452.82|9
1639059070000|2021-12-09 14:11:10|20572.1|20452.1|20569.66|20449.66|20572.1|20452.1|20569.66|20449.66|9
1639059080000|2021-12-09 14:11:20|20568.57|20448.57|20562.56|20442.56|20568.57|20448.57|20562.56|20442.56|9
1639059090000|2021-12-09 14:11:30|20561.82|20441.82|20557.49|20437.49|20561.82|20441.82|20557.04|20437.04|10
1639059100000|2021-12-09 14:11:40|20557.65|20437.65|20558.18|20438.18|20558.18|20438.18|20557.2|20437.2|10
1639059110000|2021-12-09 14:11:50|20558.55|20438.55|20557.64|20437.64|20560.18|20440.18|20557.58|20437.58|8
1639059120000|2021-12-09 14:12:00|20557.25|20437.25|20555.62|20435.62|20557.25|20437.25|20555.62|20435.62|10
1639059130000|2021-12-09 14:12:10|20555.33|20435.33|20553.52|20433.52|20555.33|20435.33|20553.49|20433.49|9
1639059140000|2021-12-09 14:12:20|20552.99|20432.99|20552.09|20432.09|20553.35|20433.35|20551.64|20431.64|10
1639059150000|2021-12-09 14:12:30|20552.24|20432.24|20552.97|20432.97|20553.4|20433.4|20551.99|20431.99|10
1639059160000|2021-12-09 14:12:40|20553.31|20433.31|20553.72|20433.72|20553.79|20433.79|20552.8|20432.8|9
1639059170000|2021-12-09 14:12:50|20553.62|20433.62|20553.51|20433.51|20553.8|20433.8|20552.35|20432.35|10
1639059180000|2021-12-09 14:13:00|20553.69|20433.69|20553.81|20433.81|20554.16|20434.16|20553.11|20433.11|10
1639059190000|2021-12-09 14:13:10|20553.67|20433.67|20553.83|20433.83|20554.17|20434.17|20553.32|20433.32|9
1639059200000|2021-12-09 14:13:20|20553.91|20433.91|20554.06|20434.06|20554.41|20434.41|20553.6|20433.6|10
1639059210000|2021-12-09 14:13:30|20554.29|20434.29|20556.41|20436.41|20556.67|20436.67|20554.29|20434.29|10
1639059220000|2021-12-09 14:13:40|20558.06|20438.06|20559.75|20439.75|20559.75|20439.75|20558.06|20438.06|10
1639059230000|2021-12-09 14:13:50|20559.41|20439.41|20558.54|20438.54|20559.62|20439.62|20558.54|20438.54|10
1639059240000|2021-12-09 14:14:00|20558.35|20438.35|20560.06|20440.06|20560.06|20440.06|20558.35|20438.35|10
1639059250000|2021-12-09 14:14:10|20560.44|20440.44|20560.36|20440.36|20560.69|20440.69|20559.69|20439.69|9
1639059260000|2021-12-09 14:14:20|20560.72|20440.72|20560.56|20440.56|20560.76|20440.76|20560.08|20440.08|9
1639059270000|2021-12-09 14:14:30|20560.44|20440.44|20561.92|20441.92|20561.92|20441.92|20560.44|20440.44|9
1639059280000|2021-12-09 14:14:40|20561.81|20441.81|20565.75|20445.75|20565.75|20445.75|20561.81|20441.81|10
1639059290000|2021-12-09 14:14:50|20565.45|20445.45|20569.87|20449.87|20569.87|20449.87|20565.45|20445.45|10
1639059300000|2021-12-09 14:15:00|20570.5|20450.5|20571.87|20451.87|20571.96|20451.96|20569.85|20449.85|10
1639059310000|2021-12-09 14:15:10|20572.15|20452.15|20572.59|20452.59|20572.59|20452.59|20570.83|20450.83|10
1639059320000|2021-12-09 14:15:20|20572.51|20452.51|20575.97|20455.97|20576.41|20456.41|20572.51|20452.51|10
1639059330000|2021-12-09 14:15:30|20576.92|20456.92|20584.87|20464.87|20584.87|20464.87|20576.92|20456.92|10
1639059340000|2021-12-09 14:15:40|20584.99|20464.99|20590.11|20470.11|20590.11|20470.11|20584.99|20464.99|10
1639059350000|2021-12-09 14:15:50|20590.81|20470.81|20592.15|20472.15|20592.15|20472.15|20590.22|20470.22|10
1639059360000|2021-12-09 14:16:00|20592.79|20472.79|20595.15|20475.15|20595.15|20475.15|20592.48|20472.48|8
1639059370000|2021-12-09 14:16:10|20594.8|20474.8|20595.78|20475.78|20596.53|20476.53|20594.8|20474.8|10
1639059380000|2021-12-09 14:16:20|20595.67|20475.67|20598.11|20478.11|20599.06|20479.06|20595.67|20475.67|9
1639059390000|2021-12-09 14:16:30|20597.75|20477.75|20595.33|20475.33|20597.75|20477.75|20595.33|20475.33|10
1639059400000|2021-12-09 14:16:40|20594.42|20474.42|20590.63|20470.63|20594.42|20474.42|20590.63|20470.63|8
1639059410000|2021-12-09 14:16:50|20590|20470|20586.86|20466.86|20590|20470|20586.86|20466.86|10
1639059420000|2021-12-09 14:17:00|20587.02|20467.02|20586.26|20466.26|20587.2|20467.2|20586.04|20466.04|10
1639059430000|2021-12-09 14:17:10|20585.92|20465.92|20586.39|20466.39|20586.44|20466.44|20585.57|20465.57|10
1639059440000|2021-12-09 14:17:20|20586.63|20466.63|20588.96|20468.96|20588.96|20468.96|20586.63|20466.63|10
1639059450000|2021-12-09 14:17:30|20590.44|20470.44|20593.46|20473.46|20593.98|20473.98|20590.24|20470.24|10
1639059460000|2021-12-09 14:17:40|20593.35|20473.35|20594.95|20474.95|20595.31|20475.31|20593.35|20473.35|10
1639059470000|2021-12-09 14:17:50|20594.65|20474.65|20593.63|20473.63|20595|20475|20592.67|20472.67|10
1639059480000|2021-12-09 14:18:00|20592.42|20472.42|20591.42|20471.42|20593.42|20473.42|20591.42|20471.42|10
1639059490000|2021-12-09 14:18:10|20591.34|20471.34|20587.38|20467.38|20591.34|20471.34|20587.38|20467.38|10
1639059500000|2021-12-09 14:18:20|20584.23|20464.23|20579.08|20459.08|20584.23|20464.23|20578.9|20458.9|10
1639059510000|2021-12-09 14:18:30|20578.8|20458.8|20572.43|20452.43|20578.8|20458.8|20572.43|20452.43|10
1639059520000|2021-12-09 14:18:40|20571.8|20451.8|20564.29|20444.29|20571.8|20451.8|20564.26|20444.26|10
1639059530000|2021-12-09 14:18:50|20561.98|20441.98|20560.86|20440.86|20561.98|20441.98|20560.54|20440.54|10
1639059540000|2021-12-09 14:19:00|20561.15|20441.15|20558.45|20438.45|20561.15|20441.15|20558.45|20438.45|10
1639059550000|2021-12-09 14:19:10|20557.71|20437.71|20551.89|20431.89|20557.71|20437.71|20551.84|20431.84|10
1639059560000|2021-12-09 14:19:20|20548.14|20428.14|20543.21|20423.21|20548.19|20428.19|20543.21|20423.21|10
1639059570000|2021-12-09 14:19:30|20542.29|20422.29|20536.81|20416.81|20542.29|20422.29|20536.81|20416.81|9
1639059580000|2021-12-09 14:19:40|20536.53|20416.53|20534.42|20414.42|20536.53|20416.53|20534.12|20414.12|9
1639059590000|2021-12-09 14:19:50|20534.76|20414.76|20532.85|20412.85|20534.76|20414.76|20532.85|20412.85|10
1639059600000|2021-12-09 14:20:00|20532.86|20412.86|20532.25|20412.25|20532.86|20412.86|20532.1|20412.1|10
1639059610000|2021-12-09 14:20:10|20532.1|20412.1|20523.67|20403.67|20532.1|20412.1|20523.67|20403.67|10
1639059620000|2021-12-09 14:20:20|20522.41|20402.41|20514.77|20394.77|20522.41|20402.41|20514.77|20394.77|10
1639059630000|2021-12-09 14:20:30|20514.62|20394.62|20510.11|20390.11|20514.62|20394.62|20510.11|20390.11|9
1639059640000|2021-12-09 14:20:40|20510.09|20390.09|20503.53|20383.53|20510.09|20390.09|20503.47|20383.47|10
1639059650000|2021-12-09 14:20:50|20503.4|20383.4|20502.63|20382.63|20503.4|20383.4|20502.41|20382.41|10
1639059660000|2021-12-09 14:21:00|20502.82|20382.82|20486.71|20366.71|20502.82|20382.82|20486.71|20366.71|10
1639059670000|2021-12-09 14:21:10|20484.8|20364.8|20480|20360|20484.8|20364.8|20479.79|20359.79|10
1639059680000|2021-12-09 14:21:20|20479.62|20359.62|20477.59|20357.59|20479.91|20359.91|20477.59|20357.59|10
1639059690000|2021-12-09 14:21:30|20478|20358|20472.55|20352.55|20478|20358|20472.55|20352.55|10
1639059700000|2021-12-09 14:21:40|20471.7|20351.7|20458.19|20338.19|20472|20352|20458.19|20338.19|10
1639059710000|2021-12-09 14:21:50|20456.43|20336.43|20458.99|20338.99|20462.34|20342.34|20456.43|20336.43|10
1639059720000|2021-12-09 14:22:00|20459.68|20339.68|20460.84|20340.84|20461.55|20341.55|20459.68|20339.68|10
1639059730000|2021-12-09 14:22:10|20460.62|20340.62|20462.49|20342.49|20463.15|20343.15|20460.21|20340.21|10
1639059740000|2021-12-09 14:22:20|20463.26|20343.26|20465.18|20345.18|20465.18|20345.18|20463.15|20343.15|10
1639059750000|2021-12-09 14:22:30|20465.43|20345.43|20469.64|20349.64|20469.64|20349.64|20465.43|20345.43|10
1639059760000|2021-12-09 14:22:40|20470.8|20350.8|20473.23|20353.23|20475.18|20355.18|20470.8|20350.8|10
1639059770000|2021-12-09 14:22:50|20473.91|20353.91|20471.57|20351.57|20474.14|20354.14|20471.57|20351.57|10
1639059780000|2021-12-09 14:23:00|20468.92|20348.92|20468.3|20348.3|20469.11|20349.11|20467.39|20347.39|10
1639059790000|2021-12-09 14:23:10|20467.44|20347.44|20468.18|20348.18|20469.34|20349.34|20467.23|20347.23|10
1639059800000|2021-12-09 14:23:20|20468.01|20348.01|20467.89|20347.89|20469.54|20349.54|20467.86|20347.86|10
1639059810000|2021-12-09 14:23:30|20465.02|20345.02|20458.86|20338.86|20465.02|20345.02|20458.86|20338.86|10
1639059820000|2021-12-09 14:23:40|20457.9|20337.9|20455.85|20335.85|20457.9|20337.9|20454.56|20334.56|10
1639059830000|2021-12-09 14:23:50|20456|20336|20455.89|20335.89|20457.25|20337.25|20455.89|20335.89|10
1639059840000|2021-12-09 14:24:00|20456.84|20336.84|20458.01|20338.01|20458.93|20338.93|20456.84|20336.84|10
1639059850000|2021-12-09 14:24:10|20458.81|20338.81|20458.96|20338.96|20460.8|20340.8|20458.81|20338.81|10
1639059860000|2021-12-09 14:24:20|20457.74|20337.74|20450.51|20330.51|20457.74|20337.74|20450.51|20330.51|10
1639059870000|2021-12-09 14:24:30|20450.64|20330.64|20452.36|20332.36|20452.4|20332.4|20450.04|20330.04|10
1639059880000|2021-12-09 14:24:40|20452.28|20332.28|20453.06|20333.06|20453.57|20333.57|20452.28|20332.28|10
1639059890000|2021-12-09 14:24:50|20453.09|20333.09|20453.52|20333.52|20453.52|20333.52|20452.25|20332.25|10
1639059900000|2021-12-09 14:25:00|20452.32|20332.32|20451.47|20331.47|20452.44|20332.44|20451.47|20331.47|10
1639059910000|2021-12-09 14:25:10|20450.22|20330.22|20451.5|20331.5|20451.5|20331.5|20449.32|20329.32|10
1639059920000|2021-12-09 14:25:20|20451.09|20331.09|20451.55|20331.55|20452.38|20332.38|20450.8|20330.8|9
1639059930000|2021-12-09 14:25:30|20451.28|20331.28|20449.6|20329.6|20452.02|20332.02|20449.29|20329.29|10
1639059940000|2021-12-09 14:25:40|20449.29|20329.29|20448.57|20328.57|20449.29|20329.29|20448.27|20328.27|10
1639059950000|2021-12-09 14:25:50|20447.15|20327.15|20438.67|20318.67|20447.15|20327.15|20438.67|20318.67|10
1639059960000|2021-12-09 14:26:00|20438.17|20318.17|20436.28|20316.28|20438.3|20318.3|20436.28|20316.28|10
1639059970000|2021-12-09 14:26:10|20432.99|20312.99|20419.66|20299.66|20432.99|20312.99|20419.5|20299.5|10
1639059980000|2021-12-09 14:26:20|20420.43|20300.43|20421.88|20301.88|20422.07|20302.07|20420.43|20300.43|9
1639059990000|2021-12-09 14:26:30|20422.22|20302.22|20424.37|20304.37|20424.71|20304.71|20422.22|20302.22|10
1639060000000|2021-12-09 14:26:40|20424.08|20304.08|20426.92|20306.92|20426.92|20306.92|20424.08|20304.08|10
1639060010000|2021-12-09 14:26:50|20428.09|20308.09|20433.04|20313.04|20433.04|20313.04|20428.09|20308.09|10
1639060020000|2021-12-09 14:27:00|20432.78|20312.78|20432.85|20312.85|20432.85|20312.85|20431.61|20311.61|10
1639060030000|2021-12-09 14:27:10|20434.9|20314.9|20442.07|20322.07|20442.07|20322.07|20434.45|20314.45|10
1639060040000|2021-12-09 14:27:20|20443.97|20323.97|20445.66|20325.66|20445.66|20325.66|20443.97|20323.97|10
1639060050000|2021-12-09 14:27:30|20445.21|20325.21|20449.25|20329.25|20449.25|20329.25|20444.44|20324.44|10
1639060060000|2021-12-09 14:27:40|20449.7|20329.7|20453.96|20333.96|20453.96|20333.96|20449.7|20329.7|10
1639060070000|2021-12-09 14:27:50|20453.35|20333.35|20451.8|20331.8|20453.35|20333.35|20451.55|20331.55|10
1639060080000|2021-12-09 14:28:00|20451.37|20331.37|20454.83|20334.83|20454.83|20334.83|20450.92|20330.92|9
1639060090000|2021-12-09 14:28:10|20455.74|20335.74|20458.26|20338.26|20458.26|20338.26|20454.76|20334.76|10
1639060100000|2021-12-09 14:28:20|20458.62|20338.62|20457.89|20337.89|20459.07|20339.07|20457.89|20337.89|10
1639060110000|2021-12-09 14:28:30|20458.17|20338.17|20458.8|20338.8|20458.8|20338.8|20457.82|20337.82|10
1639060120000|2021-12-09 14:28:40|20458.66|20338.66|20456.56|20336.56|20458.66|20338.66|20455.23|20335.23|10
1639060130000|2021-12-09 14:28:50|20456.77|20336.77|20456.61|20336.61|20456.93|20336.93|20456.15|20336.15|10
1639060140000|2021-12-09 14:29:00|20456.79|20336.79|20458.33|20338.33|20458.33|20338.33|20456.76|20336.76|10
1639060150000|2021-12-09 14:29:10|20458.51|20338.51|20458.71|20338.71|20458.71|20338.71|20457.55|20337.55|10
1639060160000|2021-12-09 14:29:20|20458.43|20338.43|20453.62|20333.62|20458.43|20338.43|20453.62|20333.62|10
1639060170000|2021-12-09 14:29:30|20452.19|20332.19|20444.06|20324.06|20452.19|20332.19|20443.88|20323.88|10
1639060180000|2021-12-09 14:29:40|20443.96|20323.96|20444.03|20324.03|20444.03|20324.03|20442.75|20322.75|9
1639060190000|2021-12-09 14:29:50|20444.07|20324.07|20442.88|20322.88|20444.07|20324.07|20442.48|20322.48|10
1639060200000|2021-12-09 14:30:00|20443.35|20323.35|20445.54|20325.54|20446.6|20326.6|20442.9|20322.9|10
1639060210000|2021-12-09 14:30:10|20444.93|20324.93|20441.8|20321.8|20445.1|20325.1|20441.8|20321.8|10
1639060220000|2021-12-09 14:30:20|20441.35|20321.35|20438.83|20318.83|20441.35|20321.35|20438.35|20318.35|10
1639060230000|2021-12-09 14:30:30|20438.73|20318.73|20435.22|20315.22|20438.88|20318.88|20435.22|20315.22|10
1639060240000|2021-12-09 14:30:40|20434.26|20314.26|20427.35|20307.35|20434.26|20314.26|20427.35|20307.35|10
1639060250000|2021-12-09 14:30:50|20424.9|20304.9|20417.74|20297.74|20424.9|20304.9|20417.74|20297.74|10
1639060260000|2021-12-09 14:31:00|20417.3|20297.3|20400.47|20280.47|20417.3|20297.3|20400.47|20280.47|10
1639060270000|2021-12-09 14:31:10|20399.38|20279.38|20388.04|20268.04|20399.38|20279.38|20386.63|20266.63|10
1639060280000|2021-12-09 14:31:20|20388.73|20268.73|20392.9|20272.9|20393.63|20273.63|20388.73|20268.73|10
1639060290000|2021-12-09 14:31:30|20391.87|20271.87|20392.86|20272.86|20392.86|20272.86|20390.83|20270.83|10
1639060300000|2021-12-09 14:31:40|20393.73|20273.73|20390.19|20270.19|20394.41|20274.41|20390.11|20270.11|9
1639060310000|2021-12-09 14:31:50|20389.94|20269.94|20383.19|20263.19|20389.94|20269.94|20383.19|20263.19|10
1639060320000|2021-12-09 14:32:00|20378.92|20258.92|20373.06|20253.06|20378.94|20258.94|20373.06|20253.06|10
1639060330000|2021-12-09 14:32:10|20371.91|20251.91|20366.21|20246.21|20371.91|20251.91|20365.78|20245.78|10
1639060340000|2021-12-09 14:32:20|20365.09|20245.09|20359.85|20239.85|20365.2|20245.2|20359.05|20239.05|10
1639060350000|2021-12-09 14:32:30|20357.56|20237.56|20334.77|20214.77|20357.56|20237.56|20334.77|20214.77|10
1639060360000|2021-12-09 14:32:40|20330.49|20210.49|20292.73|20172.73|20330.49|20210.49|20292.73|20172.73|10
1639060370000|2021-12-09 14:32:50|20290.89|20170.89|20295.59|20175.59|20295.59|20175.59|20286.66|20166.66|10
1639060380000|2021-12-09 14:33:00|20300.17|20180.17|20309.57|20189.57|20311.67|20191.67|20300.17|20180.17|10
1639060390000|2021-12-09 14:33:10|20310.71|20190.71|20322.76|20202.76|20322.76|20202.76|20310.36|20190.36|10
1639060400000|2021-12-09 14:33:20|20325.77|20205.77|20337.47|20217.47|20337.47|20217.47|20325.77|20205.77|10
1639060410000|2021-12-09 14:33:30|20338.89|20218.89|20350.1|20230.1|20350.1|20230.1|20338.13|20218.13|10
1639060420000|2021-12-09 14:33:40|20350.55|20230.55|20357.09|20237.09|20358.09|20238.09|20350.55|20230.55|10
1639060430000|2021-12-09 14:33:50|20356.03|20236.03|20342.49|20222.49|20356.03|20236.03|20342.49|20222.49|10
1639060440000|2021-12-09 14:34:00|20342.08|20222.08|20340.29|20220.29|20343.35|20223.35|20338.68|20218.68|10
1639060450000|2021-12-09 14:34:10|20339.79|20219.79|20319.89|20199.89|20339.79|20219.79|20319.89|20199.89|10
1639060460000|2021-12-09 14:34:20|20319.77|20199.77|20313.9|20193.9|20319.77|20199.77|20310|20190|10
1639060470000|2021-12-09 14:34:30|20313.42|20193.42|20313.59|20193.59|20314.98|20194.98|20312.77|20192.77|10
1639060480000|2021-12-09 14:34:40|20315.79|20195.79|20316.28|20196.28|20317.29|20197.29|20315.79|20195.79|10
1639060490000|2021-12-09 14:34:50|20316.52|20196.52|20311.53|20191.53|20316.52|20196.52|20311.53|20191.53|10
1639060500000|2021-12-09 14:35:00|20311.95|20191.95|20311.52|20191.52|20313.82|20193.82|20311.52|20191.52|10
1639060510000|2021-12-09 14:35:10|20311.79|20191.79|20308.07|20188.07|20311.79|20191.79|20307.14|20187.14|9
1639060520000|2021-12-09 14:35:20|20310.78|20190.78|20325.29|20205.29|20325.29|20205.29|20310.78|20190.78|10
1639060530000|2021-12-09 14:35:30|20325.67|20205.67|20325.13|20205.13|20329.47|20209.47|20325.13|20205.13|10
1639060540000|2021-12-09 14:35:40|20324.88|20204.88|20320.4|20200.4|20324.88|20204.88|20320.4|20200.4|10
1639060550000|2021-12-09 14:35:50|20320.7|20200.7|20319.02|20199.02|20320.7|20200.7|20319.02|20199.02|10
1639060560000|2021-12-09 14:36:00|20318.88|20198.88|20319.32|20199.32|20319.32|20199.32|20317.36|20197.36|10
1639060570000|2021-12-09 14:36:10|20321.05|20201.05|20324.27|20204.27|20324.27|20204.27|20321.05|20201.05|10
1639060580000|2021-12-09 14:36:20|20324.14|20204.14|20321.97|20201.97|20324.27|20204.27|20321.97|20201.97|10
1639060590000|2021-12-09 14:36:30|20321.72|20201.72|20318.98|20198.98|20322.68|20202.68|20318.5|20198.5|10
1639060600000|2021-12-09 14:36:40|20318.32|20198.32|20318.01|20198.01|20318.36|20198.36|20317.07|20197.07|10
1639060610000|2021-12-09 14:36:50|20318.41|20198.41|20315.34|20195.34|20318.41|20198.41|20315.34|20195.34|10
1639060620000|2021-12-09 14:37:00|20315.49|20195.49|20315.13|20195.13|20316.69|20196.69|20315.13|20195.13|9
1639060630000|2021-12-09 14:37:10|20315.87|20195.87|20315.33|20195.33|20315.97|20195.97|20314.66|20194.66|10
1639060640000|2021-12-09 14:37:20|20316.04|20196.04|20318.57|20198.57|20318.57|20198.57|20316.04|20196.04|10
1639060650000|2021-12-09 14:37:30|20320.14|20200.14|20324.13|20204.13|20324.13|20204.13|20319.68|20199.68|9
1639060660000|2021-12-09 14:37:40|20323.97|20203.97|20333.36|20213.36|20333.36|20213.36|20323.97|20203.97|10
1639060670000|2021-12-09 14:37:50|20333.24|20213.24|20337.4|20217.4|20338.11|20218.11|20333.24|20213.24|10
1639060680000|2021-12-09 14:38:00|20336.98|20216.98|20336.69|20216.69|20337.01|20217.01|20335.34|20215.34|10
1639060690000|2021-12-09 14:38:10|20337.75|20217.75|20341.74|20221.74|20341.75|20221.75|20337.75|20217.75|10
1639060700000|2021-12-09 14:38:20|20341.41|20221.41|20340.37|20220.37|20341.41|20221.41|20339.52|20219.52|10
1639060710000|2021-12-09 14:38:30|20340.33|20220.33|20341.18|20221.18|20341.68|20221.68|20340.33|20220.33|9
1639060720000|2021-12-09 14:38:40|20341.31|20221.31|20336.36|20216.36|20341.31|20221.31|20336.36|20216.36|10
1639060730000|2021-12-09 14:38:50|20335.73|20215.73|20333.34|20213.34|20335.73|20215.73|20333.34|20213.34|10
1639060740000|2021-12-09 14:39:00|20333.48|20213.48|20330.26|20210.26|20333.48|20213.48|20330.26|20210.26|10
1639060750000|2021-12-09 14:39:10|20329.58|20209.58|20326.85|20206.85|20330.45|20210.45|20326.85|20206.85|10
1639060760000|2021-12-09 14:39:20|20326.45|20206.45|20323.01|20203.01|20326.45|20206.45|20322.85|20202.85|10
1639060770000|2021-12-09 14:39:30|20322.57|20202.57|20315.22|20195.22|20322.78|20202.78|20315.22|20195.22|10
1639060780000|2021-12-09 14:39:40|20315.6|20195.6|20310.3|20190.3|20315.6|20195.6|20310.3|20190.3|10
1639060790000|2021-12-09 14:39:50|20311.28|20191.28|20309.43|20189.43|20311.28|20191.28|20308.22|20188.22|10
1639060800000|2021-12-09 14:40:00|20308.66|20188.66|20305.78|20185.78|20309.13|20189.13|20305.56|20185.56|9
1639060810000|2021-12-09 14:40:10|20305.07|20185.07|20301.26|20181.26|20305.07|20185.07|20299.22|20179.22|10
1639060820000|2021-12-09 14:40:20|20300.22|20180.22|20303.8|20183.8|20303.8|20183.8|20300.22|20180.22|10
1639060830000|2021-12-09 14:40:30|20304.68|20184.68|20316.31|20196.31|20316.31|20196.31|20304.68|20184.68|10
1639060840000|2021-12-09 14:40:40|20316.86|20196.86|20330.79|20210.79|20330.79|20210.79|20316.86|20196.86|10
1639060850000|2021-12-09 14:40:50|20332.36|20212.36|20346.1|20226.1|20346.1|20226.1|20332.36|20212.36|10
1639060860000|2021-12-09 14:41:00|20346.18|20226.18|20354.29|20234.29|20354.36|20234.36|20346.18|20226.18|9
1639060870000|2021-12-09 14:41:10|20355.25|20235.25|20348.64|20228.64|20355.53|20235.53|20348.64|20228.64|10
1639060880000|2021-12-09 14:41:20|20348.7|20228.7|20343.43|20223.43|20348.7|20228.7|20343.43|20223.43|10
1639060890000|2021-12-09 14:41:30|20343.51|20223.51|20343.19|20223.19|20343.81|20223.81|20342.47|20222.47|10
1639060900000|2021-12-09 14:41:40|20342.67|20222.67|20350.73|20230.73|20350.73|20230.73|20342.67|20222.67|10
1639060910000|2021-12-09 14:41:50|20351.13|20231.13|20350.91|20230.91|20351.8|20231.8|20350.91|20230.91|10
1639060920000|2021-12-09 14:42:00|20351.11|20231.11|20349.72|20229.72|20352.37|20232.37|20349.72|20229.72|10
1639060930000|2021-12-09 14:42:10|20350|20230|20342.91|20222.91|20350|20230|20342.91|20222.91|9
1639060940000|2021-12-09 14:42:20|20342.11|20222.11|20341.15|20221.15|20342.11|20222.11|20340.63|20220.63|10
1639060950000|2021-12-09 14:42:30|20341.11|20221.11|20341.88|20221.88|20341.88|20221.88|20340.65|20220.65|10
1639060960000|2021-12-09 14:42:40|20342.08|20222.08|20337.87|20217.87|20342.08|20222.08|20337.53|20217.53|10
1639060970000|2021-12-09 14:42:50|20337.92|20217.92|20338.61|20218.61|20340.02|20220.02|20337.92|20217.92|10
1639060980000|2021-12-09 14:43:00|20337.79|20217.79|20328.47|20208.47|20337.79|20217.79|20328.47|20208.47|10
1639060990000|2021-12-09 14:43:10|20328.39|20208.39|20325.9|20205.9|20329.2|20209.2|20325.67|20205.67|10
1639061000000|2021-12-09 14:43:20|20325.59|20205.59|20322.72|20202.72|20325.8|20205.8|20322.72|20202.72|10
1639061010000|2021-12-09 14:43:30|20323.39|20203.39|20320.29|20200.29|20323.97|20203.97|20320.29|20200.29|10
1639061020000|2021-12-09 14:43:40|20320.23|20200.23|20318.05|20198.05|20320.23|20200.23|20317.74|20197.74|10
1639061030000|2021-12-09 14:43:50|20318.15|20198.15|20319.12|20199.12|20319.36|20199.36|20318.15|20198.15|10
1639061040000|2021-12-09 14:44:00|20319.47|20199.47|20323.43|20203.43|20323.43|20203.43|20319.25|20199.25|10
1639061050000|2021-12-09 14:44:10|20323.39|20203.39|20325.7|20205.7|20325.7|20205.7|20323.39|20203.39|8
1639061060000|2021-12-09 14:44:20|20325.6|20205.6|20328.84|20208.84|20328.84|20208.84|20325.6|20205.6|10
1639061070000|2021-12-09 14:44:30|20329.78|20209.78|20328.76|20208.76|20329.81|20209.81|20328.76|20208.76|10
1639061080000|2021-12-09 14:44:40|20328.66|20208.66|20326.16|20206.16|20328.66|20208.66|20326.16|20206.16|10
1639061090000|2021-12-09 14:44:50|20326.11|20206.11|20324.91|20204.91|20326.74|20206.74|20324.07|20204.07|10
1639061100000|2021-12-09 14:45:00|20324.46|20204.46|20327.51|20207.51|20327.51|20207.51|20324.46|20204.46|10
1639061110000|2021-12-09 14:45:10|20327.68|20207.68|20325.48|20205.48|20327.68|20207.68|20325.36|20205.36|10
1639061120000|2021-12-09 14:45:20|20324.87|20204.87|20323.52|20203.52|20325.01|20205.01|20323.44|20203.44|10
1639061130000|2021-12-09 14:45:30|20323.48|20203.48|20324.1|20204.1|20324.32|20204.32|20323.48|20203.48|10
1639061140000|2021-12-09 14:45:40|20324.16|20204.16|20323.3|20203.3|20324.78|20204.78|20323.3|20203.3|10
1639061150000|2021-12-09 14:45:50|20322.81|20202.81|20317.53|20197.53|20322.81|20202.81|20317.53|20197.53|10
1639061160000|2021-12-09 14:46:00|20317.14|20197.14|20313.3|20193.3|20317.14|20197.14|20313.3|20193.3|9
1639061170000|2021-12-09 14:46:10|20313|20193|20303.22|20183.22|20313|20193|20303.22|20183.22|10
1639061180000|2021-12-09 14:46:20|20302.85|20182.85|20301.08|20181.08|20302.85|20182.85|20300.62|20180.62|10
1639061190000|2021-12-09 14:46:30|20300.42|20180.42|20298.35|20178.35|20300.77|20180.77|20298.35|20178.35|10
1639061200000|2021-12-09 14:46:40|20298.09|20178.09|20293.95|20173.95|20298.09|20178.09|20293.95|20173.95|10
1639061210000|2021-12-09 14:46:50|20294.01|20174.01|20294.61|20174.61|20294.61|20174.61|20293.49|20173.49|10
1639061220000|2021-12-09 14:47:00|20294.15|20174.15|20294.52|20174.52|20294.82|20174.82|20293.79|20173.79|10
1639061230000|2021-12-09 14:47:10|20294.49|20174.49|20293.44|20173.44|20294.81|20174.81|20293.44|20173.44|10
1639061240000|2021-12-09 14:47:20|20293.14|20173.14|20291.91|20171.91|20293.14|20173.14|20291.64|20171.64|10
1639061250000|2021-12-09 14:47:30|20291.9|20171.9|20290.8|20170.8|20292.05|20172.05|20290.56|20170.56|9
1639061260000|2021-12-09 14:47:40|20290.23|20170.23|20287.21|20167.21|20290.23|20170.23|20287.21|20167.21|9
1639061270000|2021-12-09 14:47:50|20286.92|20166.92|20283.68|20163.68|20287.06|20167.06|20283.31|20163.31|10
1639061280000|2021-12-09 14:48:00|20283.12|20163.12|20279.31|20159.31|20283.12|20163.12|20279.08|20159.08|10
1639061290000|2021-12-09 14:48:10|20278.82|20158.82|20278.87|20158.87|20278.99|20158.99|20277.89|20157.89|10
1639061300000|2021-12-09 14:48:20|20278.35|20158.35|20275.45|20155.45|20279.05|20159.05|20275.09|20155.09|10
1639061310000|2021-12-09 14:48:30|20275.59|20155.59|20275.59|20155.59|20276.57|20156.57|20275.59|20155.59|9
1639061320000|2021-12-09 14:48:40|20275.13|20155.13|20269.53|20149.53|20275.56|20155.56|20269.48|20149.48|10
1639061330000|2021-12-09 14:48:50|20268.97|20148.97|20251.73|20131.73|20268.97|20148.97|20251.73|20131.73|10
1639061340000|2021-12-09 14:49:00|20251.36|20131.36|20237.8|20117.8|20251.36|20131.36|20237.8|20117.8|9
1639061350000|2021-12-09 14:49:10|20235.8|20115.8|20216.64|20096.64|20235.8|20115.8|20216.64|20096.64|10
1639061360000|2021-12-09 14:49:20|20216.83|20096.83|20206.49|20086.49|20216.83|20096.83|20206.49|20086.49|10
1639061370000|2021-12-09 14:49:30|20206.65|20086.65|20195.85|20075.85|20209.65|20089.65|20195.85|20075.85|10
1639061380000|2021-12-09 14:49:40|20194.84|20074.84|20188.8|20068.8|20194.84|20074.84|20188.8|20068.8|10
1639061390000|2021-12-09 14:49:50|20197|20077|20210.94|20090.94|20216.34|20096.34|20197|20077|10
1639061400000|2021-12-09 14:50:00|20211.22|20091.22|20229.16|20109.16|20229.16|20109.16|20211.22|20091.22|10
1639061410000|2021-12-09 14:50:10|20230.91|20110.91|20236.75|20116.75|20236.75|20116.75|20230.91|20110.91|10
1639061420000|2021-12-09 14:50:20|20238.5|20118.5|20234.61|20114.61|20239.53|20119.53|20234.61|20114.61|10
1639061430000|2021-12-09 14:50:30|20234.24|20114.24|20230.82|20110.82|20235.18|20115.18|20230.82|20110.82|10
1639061440000|2021-12-09 14:50:40|20229.09|20109.09|20225.06|20105.06|20229.5|20109.5|20224.71|20104.71|10
1639061450000|2021-12-09 14:50:50|20224.66|20104.66|20228.17|20108.17|20228.48|20108.48|20224.66|20104.66|10
1639061460000|2021-12-09 14:51:00|20228.49|20108.49|20232.4|20112.4|20232.4|20112.4|20228.49|20108.49|10
1639061470000|2021-12-09 14:51:10|20232.6|20112.6|20229.94|20109.94|20233.27|20113.27|20229.94|20109.94|9
1639061480000|2021-12-09 14:51:20|20230.92|20110.92|20235.58|20115.58|20236.97|20116.97|20230.92|20110.92|10
1639061490000|2021-12-09 14:51:30|20234.88|20114.88|20231.73|20111.73|20235.49|20115.49|20231.73|20111.73|10
1639061500000|2021-12-09 14:51:40|20230.74|20110.74|20219.98|20099.98|20230.74|20110.74|20219.98|20099.98|10
1639061510000|2021-12-09 14:51:50|20219.93|20099.93|20208.26|20088.26|20219.93|20099.93|20208.26|20088.26|10
1639061520000|2021-12-09 14:52:00|20208.8|20088.8|20202.19|20082.19|20208.8|20088.8|20201.71|20081.71|10
1639061530000|2021-12-09 14:52:10|20202.22|20082.22|20201.23|20081.23|20203.32|20083.32|20201.23|20081.23|10
1639061540000|2021-12-09 14:52:20|20201.5|20081.5|20203.59|20083.59|20203.59|20083.59|20198|20078|10
1639061550000|2021-12-09 14:52:30|20203.44|20083.44|20211.27|20091.27|20211.27|20091.27|20203.41|20083.41|10
1639061560000|2021-12-09 14:52:40|20212|20092|20222.93|20102.93|20222.93|20102.93|20212|20092|10
1639061570000|2021-12-09 14:52:50|20222.29|20102.29|20220.32|20100.32|20223.94|20103.94|20220.32|20100.32|10
1639061580000|2021-12-09 14:53:00|20219.7|20099.7|20212.51|20092.51|20220.75|20100.75|20212.22|20092.22|10
1639061590000|2021-12-09 14:53:10|20211.85|20091.85|20210.12|20090.12|20212.07|20092.07|20209.7|20089.7|10
1639061600000|2021-12-09 14:53:20|20210.06|20090.06|20205.93|20085.93|20210.15|20090.15|20205.45|20085.45|10
1639061610000|2021-12-09 14:53:30|20207.14|20087.14|20214.71|20094.71|20215.28|20095.28|20205.57|20085.57|10
1639061620000|2021-12-09 14:53:40|20217.42|20097.42|20223.1|20103.1|20223.55|20103.55|20217.42|20097.42|10
1639061630000|2021-12-09 14:53:50|20222.78|20102.78|20226.86|20106.86|20226.86|20106.86|20222.78|20102.78|10
1639061640000|2021-12-09 14:54:00|20226.82|20106.82|20232.72|20112.72|20232.72|20112.72|20226.82|20106.82|10
1639061650000|2021-12-09 14:54:10|20234.47|20114.47|20231.87|20111.87|20234.47|20114.47|20231.87|20111.87|10
1639061660000|2021-12-09 14:54:20|20231.65|20111.65|20227.33|20107.33|20231.84|20111.84|20227.33|20107.33|10
1639061670000|2021-12-09 14:54:30|20226.72|20106.72|20219.62|20099.62|20226.72|20106.72|20219.62|20099.62|10
1639061680000|2021-12-09 14:54:40|20219.94|20099.94|20220.03|20100.03|20220.33|20100.33|20219.68|20099.68|10
1639061690000|2021-12-09 14:54:50|20220.38|20100.38|20216.07|20096.07|20220.38|20100.38|20216.07|20096.07|10
1639061700000|2021-12-09 14:55:00|20216.21|20096.21|20210.6|20090.6|20216.21|20096.21|20210.31|20090.31|10
1639061710000|2021-12-09 14:55:10|20210.16|20090.16|20200.76|20080.76|20210.6|20090.6|20200.76|20080.76|10
1639061720000|2021-12-09 14:55:20|20200.21|20080.21|20192.66|20072.66|20201.12|20081.12|20192.66|20072.66|10
1639061730000|2021-12-09 14:55:30|20192.62|20072.62|20182.49|20062.49|20192.62|20072.62|20182.49|20062.49|10
1639061740000|2021-12-09 14:55:40|20182.36|20062.36|20176.07|20056.07|20182.36|20062.36|20175.88|20055.88|10
1639061750000|2021-12-09 14:55:50|20175.5|20055.5|20179.72|20059.72|20179.72|20059.72|20174.81|20054.81|10
1639061760000|2021-12-09 14:56:00|20179.28|20059.28|20175.17|20055.17|20179.59|20059.59|20175.16|20055.16|10
1639061770000|2021-12-09 14:56:10|20175.26|20055.26|20175.76|20055.76|20176.2|20056.2|20174.41|20054.41|9
1639061780000|2021-12-09 14:56:20|20175.86|20055.86|20169.59|20049.59|20175.86|20055.86|20169.59|20049.59|10
1639061790000|2021-12-09 14:56:30|20169.09|20049.09|20166.88|20046.88|20169.15|20049.15|20165.84|20045.84|10
1639061800000|2021-12-09 14:56:40|20167.5|20047.5|20164.1|20044.1|20167.5|20047.5|20163.37|20043.37|10
1639061810000|2021-12-09 14:56:50|20162.89|20042.89|20164.95|20044.95|20164.95|20044.95|20161.88|20041.88|10
1639061820000|2021-12-09 14:57:00|20164.93|20044.93|20162.14|20042.14|20169.22|20049.22|20161.41|20041.41|10
1639061830000|2021-12-09 14:57:10|20162.27|20042.27|20178.29|20058.29|20178.29|20058.29|20162.27|20042.27|10
1639061840000|2021-12-09 14:57:20|20181.64|20061.64|20184.53|20064.53|20184.53|20064.53|20181.03|20061.03|10
1639061850000|2021-12-09 14:57:30|20184.79|20064.79|20176.3|20056.3|20184.79|20064.79|20175.94|20055.94|10
1639061860000|2021-12-09 14:57:40|20175.28|20055.28|20172.22|20052.22|20177.17|20057.17|20172.06|20052.06|10
1639061870000|2021-12-09 14:57:50|20172.19|20052.19|20170.68|20050.68|20172.19|20052.19|20170.67|20050.67|10
1639061880000|2021-12-09 14:58:00|20171.28|20051.28|20167.71|20047.71|20171.28|20051.28|20167.71|20047.71|10
1639061890000|2021-12-09 14:58:10|20167.87|20047.87|20167.27|20047.27|20169.67|20049.67|20167.27|20047.27|9
1639061900000|2021-12-09 14:58:20|20166.76|20046.76|20166.43|20046.43|20166.76|20046.76|20165.3|20045.3|10
1639061910000|2021-12-09 14:58:30|20167.23|20047.23|20167.5|20047.5|20167.5|20047.5|20165.43|20045.43|10
1639061920000|2021-12-09 14:58:40|20166.09|20046.09|20170.91|20050.91|20171.18|20051.18|20166.09|20046.09|9
1639061930000|2021-12-09 14:58:50|20170.27|20050.27|20171.82|20051.82|20172.31|20052.31|20170.27|20050.27|10
1639061940000|2021-12-09 14:59:00|20174.59|20054.59|20174.6|20054.6|20176.99|20056.99|20174.56|20054.56|10
1639061950000|2021-12-09 14:59:10|20174.58|20054.58|20170.67|20050.67|20174.58|20054.58|20170.4|20050.4|10
1639061960000|2021-12-09 14:59:20|20170.09|20050.09|20169.35|20049.35|20170.09|20050.09|20168.58|20048.58|9
1639061970000|2021-12-09 14:59:30|20169.65|20049.65|20178.03|20058.03|20178.03|20058.03|20169.65|20049.65|10
1639061980000|2021-12-09 14:59:40|20179.52|20059.52|20181.79|20061.79|20183.43|20063.43|20179.52|20059.52|10
1639061990000|2021-12-09 14:59:50|20181.74|20061.74|20180.45|20060.45|20181.74|20061.74|20179.95|20059.95|10
1639062000000|2021-12-09 15:00:00|20180.36|20060.36|20168.8|20048.8|20180.36|20060.36|20168.8|20048.8|9
1639062010000|2021-12-09 15:00:10|20167.76|20047.76|20169.42|20049.42|20169.42|20049.42|20165.26|20045.26|10
1639062020000|2021-12-09 15:00:20|20169.3|20049.3|20177.98|20057.98|20177.98|20057.98|20168.83|20048.83|10
1639062030000|2021-12-09 15:00:30|20177.08|20057.08|20191.98|20071.98|20191.98|20071.98|20177.08|20057.08|10
1639062040000|2021-12-09 15:00:40|20191.22|20071.22|20187.61|20067.61|20191.22|20071.22|20187.19|20067.19|10
1639062050000|2021-12-09 15:00:50|20188.06|20068.06|20177.85|20057.85|20188.06|20068.06|20177.85|20057.85|10
1639062060000|2021-12-09 15:01:00|20175.34|20055.34|20139.46|20019.46|20175.34|20055.34|20138.18|20018.18|10
1639062070000|2021-12-09 15:01:10|20139.07|20019.07|20099.9|19979.9|20139.07|20019.07|20099.9|19979.9|10
1639062080000|2021-12-09 15:01:20|20098.95|19978.95|20096.79|19976.79|20102.59|19982.59|20096.79|19976.79|10
1639062090000|2021-12-09 15:01:30|20094.83|19974.83|20103.42|19983.42|20103.42|19983.42|20094.83|19974.83|10
1639062100000|2021-12-09 15:01:40|20103.52|19983.52|20117.08|19997.08|20118.06|19998.06|20103.52|19983.52|10
1639062110000|2021-12-09 15:01:50|20119.91|19999.91|20123.48|20003.48|20123.48|20003.48|20119.91|19999.91|10
1639062120000|2021-12-09 15:02:00|20124.55|20004.55|20128.57|20008.57|20128.57|20008.57|20124.55|20004.55|10
1639062130000|2021-12-09 15:02:10|20128.92|20008.92|20123.03|20003.03|20128.92|20008.92|20121.66|20001.66|10
1639062140000|2021-12-09 15:02:20|20122.46|20002.46|20121.96|20001.96|20123.39|20003.39|20120.98|20000.98|10
1639062150000|2021-12-09 15:02:30|20122.33|20002.33|20120.39|20000.39|20122.95|20002.95|20120.39|20000.39|10
1639062160000|2021-12-09 15:02:40|20120.56|20000.56|20127.39|20007.39|20127.39|20007.39|20120.56|20000.56|10
1639062170000|2021-12-09 15:02:50|20127.81|20007.81|20138.22|20018.22|20138.22|20018.22|20127.81|20007.81|10
1639062180000|2021-12-09 15:03:00|20138.65|20018.65|20128.82|20008.82|20138.65|20018.65|20128.82|20008.82|10
1639062190000|2021-12-09 15:03:10|20127.78|20007.78|20126.54|20006.54|20127.78|20007.78|20124.39|20004.39|10
1639062200000|2021-12-09 15:03:20|20126.2|20006.2|20129.83|20009.83|20129.83|20009.83|20126.2|20006.2|10
1639062210000|2021-12-09 15:03:30|20130.25|20010.25|20141.9|20021.9|20141.9|20021.9|20130.25|20010.25|10
1639062220000|2021-12-09 15:03:40|20142.34|20022.34|20145.95|20025.95|20146.28|20026.28|20142.34|20022.34|10
1639062230000|2021-12-09 15:03:50|20145.65|20025.65|20152.51|20032.51|20152.51|20032.51|20145.65|20025.65|10
1639062240000|2021-12-09 15:04:00|20152.32|20032.32|20155.25|20035.25|20155.34|20035.34|20152.32|20032.32|10
1639062250000|2021-12-09 15:04:10|20155.77|20035.77|20159.82|20039.82|20160.5|20040.5|20155.77|20035.77|9
1639062260000|2021-12-09 15:04:20|20159.86|20039.86|20157.08|20037.08|20159.86|20039.86|20156.59|20036.59|10
1639062270000|2021-12-09 15:04:30|20158.19|20038.19|20165.46|20045.46|20165.46|20045.46|20157.88|20037.88|10
1639062280000|2021-12-09 15:04:40|20166.04|20046.04|20173.66|20053.66|20173.66|20053.66|20166.04|20046.04|10
1639062290000|2021-12-09 15:04:50|20174.53|20054.53|20184.47|20064.47|20184.47|20064.47|20174.45|20054.45|10
1639062300000|2021-12-09 15:05:00|20185.23|20065.23|20185.74|20065.74|20185.78|20065.78|20184.82|20064.82|9
1639062310000|2021-12-09 15:05:10|20185.88|20065.88|20185.25|20065.25|20185.88|20065.88|20184.9|20064.9|10
1639062320000|2021-12-09 15:05:20|20184.12|20064.12|20184.17|20064.17|20184.17|20064.17|20182.09|20062.09|10
1639062330000|2021-12-09 15:05:30|20184.58|20064.58|20188.44|20068.44|20188.44|20068.44|20183.83|20063.83|10
1639062340000|2021-12-09 15:05:40|20189.05|20069.05|20199.56|20079.56|20199.56|20079.56|20189.05|20069.05|10
1639062350000|2021-12-09 15:05:50|20199.2|20079.2|20204.94|20084.94|20204.94|20084.94|20199.2|20079.2|10
1639062360000|2021-12-09 15:06:00|20205.56|20085.56|20214.59|20094.59|20214.59|20094.59|20205.56|20085.56|10
1639062370000|2021-12-09 15:06:10|20214|20094|20211.68|20091.68|20215.93|20095.93|20211.51|20091.51|10
1639062380000|2021-12-09 15:06:20|20213.45|20093.45|20217.67|20097.67|20217.67|20097.67|20213.45|20093.45|10
1639062390000|2021-12-09 15:06:30|20218.33|20098.33|20242.33|20122.33|20242.33|20122.33|20218.33|20098.33|10
1639062400000|2021-12-09 15:06:40|20242.6|20122.6|20257.59|20137.59|20257.59|20137.59|20242.6|20122.6|10
1639062410000|2021-12-09 15:06:50|20257.87|20137.87|20257.12|20137.12|20258.6|20138.6|20256.92|20136.92|10
1639062420000|2021-12-09 15:07:00|20257.23|20137.23|20251.55|20131.55|20257.23|20137.23|20251.49|20131.49|10
1639062430000|2021-12-09 15:07:10|20251.59|20131.59|20250.27|20130.27|20252.63|20132.63|20250.27|20130.27|10
1639062440000|2021-12-09 15:07:20|20250.07|20130.07|20248.19|20128.19|20250.07|20130.07|20247.85|20127.85|10
1639062450000|2021-12-09 15:07:30|20247.53|20127.53|20248.52|20128.52|20248.6|20128.6|20247.36|20127.36|10
1639062460000|2021-12-09 15:07:40|20248.77|20128.77|20248.86|20128.86|20248.86|20128.86|20247.93|20127.93|9
1639062470000|2021-12-09 15:07:50|20247.44|20127.44|20244.68|20124.68|20249.02|20129.02|20244.68|20124.68|10
1639062480000|2021-12-09 15:08:00|20244.44|20124.44|20241.48|20121.48|20244.44|20124.44|20241.44|20121.44|10
1639062490000|2021-12-09 15:08:10|20241.17|20121.17|20245.49|20125.49|20245.49|20125.49|20241.17|20121.17|10
1639062500000|2021-12-09 15:08:20|20245.97|20125.97|20245.17|20125.17|20246.03|20126.03|20245.17|20125.17|10
1639062510000|2021-12-09 15:08:30|20245.26|20125.26|20253.42|20133.42|20253.74|20133.74|20245.26|20125.26|10
1639062520000|2021-12-09 15:08:40|20253.93|20133.93|20257.98|20137.98|20258.51|20138.51|20253.93|20133.93|10
1639062530000|2021-12-09 15:08:50|20258.22|20138.22|20261.14|20141.14|20261.52|20141.52|20258.22|20138.22|10
1639062540000|2021-12-09 15:09:00|20261.56|20141.56|20259.51|20139.51|20261.56|20141.56|20259.18|20139.18|10
1639062550000|2021-12-09 15:09:10|20259.69|20139.69|20255.34|20135.34|20259.78|20139.78|20255.24|20135.24|9
1639062560000|2021-12-09 15:09:20|20253.7|20133.7|20255.35|20135.35|20255.35|20135.35|20253.7|20133.7|10
1639062570000|2021-12-09 15:09:30|20256.54|20136.54|20256.15|20136.15|20256.79|20136.79|20254.8|20134.8|10
1639062580000|2021-12-09 15:09:40|20255.71|20135.71|20247.33|20127.33|20255.71|20135.71|20247.33|20127.33|10
1639062590000|2021-12-09 15:09:50|20247.76|20127.76|20244.35|20124.35|20247.76|20127.76|20244.35|20124.35|10
1639062600000|2021-12-09 15:10:00|20244.13|20124.13|20243.19|20123.19|20244.32|20124.32|20242.64|20122.64|10
1639062610000|2021-12-09 15:10:10|20242.53|20122.53|20246.41|20126.41|20246.41|20126.41|20242.01|20122.01|10
1639062620000|2021-12-09 15:10:20|20248.65|20128.65|20262.45|20142.45|20262.45|20142.45|20248.65|20128.65|10
1639062630000|2021-12-09 15:10:30|20264.85|20144.85|20268.77|20148.77|20268.82|20148.82|20264.64|20144.64|10
1639062640000|2021-12-09 15:10:40|20268.83|20148.83|20265.14|20145.14|20269.59|20149.59|20265.14|20145.14|10
1639062650000|2021-12-09 15:10:50|20264.76|20144.76|20250.16|20130.16|20264.76|20144.76|20250.16|20130.16|10
1639062660000|2021-12-09 15:11:00|20248.75|20128.75|20239.1|20119.1|20248.75|20128.75|20239.1|20119.1|10
1639062670000|2021-12-09 15:11:10|20238.21|20118.21|20231.2|20111.2|20238.21|20118.21|20231.02|20111.02|10
1639062680000|2021-12-09 15:11:20|20232.28|20112.28|20227.48|20107.48|20232.28|20112.28|20226.68|20106.68|10
1639062690000|2021-12-09 15:11:30|20227.88|20107.88|20227.91|20107.91|20227.91|20107.91|20226.77|20106.77|10
1639062700000|2021-12-09 15:11:40|20227.22|20107.22|20225.4|20105.4|20227.22|20107.22|20224.28|20104.28|10
1639062710000|2021-12-09 15:11:50|20225.23|20105.23|20220.1|20100.1|20225.23|20105.23|20220.1|20100.1|10
1639062720000|2021-12-09 15:12:00|20219.91|20099.91|20210.11|20090.11|20219.91|20099.91|20210.11|20090.11|10
1639062730000|2021-12-09 15:12:10|20208.48|20088.48|20201.05|20081.05|20208.68|20088.68|20201.05|20081.05|10
1639062740000|2021-12-09 15:12:20|20200.3|20080.3|20201.25|20081.25|20201.25|20081.25|20200.04|20080.04|10
1639062750000|2021-12-09 15:12:30|20201.83|20081.83|20216.8|20096.8|20217|20097|20201.83|20081.83|10
1639062760000|2021-12-09 15:12:40|20221.09|20101.09|20224.55|20104.55|20226.9|20106.9|20221.09|20101.09|10
1639062770000|2021-12-09 15:12:50|20225.28|20105.28|20222.38|20102.38|20226.01|20106.01|20222.38|20102.38|10
1639062780000|2021-12-09 15:13:00|20222.02|20102.02|20219.68|20099.68|20222.29|20102.29|20219.68|20099.68|10
1639062790000|2021-12-09 15:13:10|20220.02|20100.02|20218.54|20098.54|20220.02|20100.02|20217.35|20097.35|10
1639062800000|2021-12-09 15:13:20|20218.55|20098.55|20218.8|20098.8|20220.04|20100.04|20218.14|20098.14|10
1639062810000|2021-12-09 15:13:30|20218.22|20098.22|20218.33|20098.33|20218.33|20098.33|20217|20097|10
1639062820000|2021-12-09 15:13:40|20218.28|20098.28|20219.98|20099.98|20219.98|20099.98|20218.28|20098.28|8
1639062830000|2021-12-09 15:13:50|20219.41|20099.41|20217.47|20097.47|20219.63|20099.63|20217.47|20097.47|9
1639062840000|2021-12-09 15:14:00|20217.15|20097.15|20220.71|20100.71|20220.71|20100.71|20216.65|20096.65|10
1639062850000|2021-12-09 15:14:10|20220.63|20100.63|20222.47|20102.47|20222.47|20102.47|20220.63|20100.63|10
1639062860000|2021-12-09 15:14:20|20222.99|20102.99|20223.34|20103.34|20223.34|20103.34|20221.35|20101.35|9
1639062870000|2021-12-09 15:14:30|20221.43|20101.43|20245.68|20125.68|20245.68|20125.68|20221.26|20101.26|10
1639062880000|2021-12-09 15:14:40|20249.04|20129.04|20252.7|20132.7|20252.9|20132.9|20248.96|20128.96|10
1639062890000|2021-12-09 15:14:50|20252.91|20132.91|20251.54|20131.54|20254.87|20134.87|20250.85|20130.85|10
1639062900000|2021-12-09 15:15:00|20250.9|20130.9|20250.86|20130.86|20253.23|20133.23|20250.53|20130.53|10
1639062910000|2021-12-09 15:15:10|20250.66|20130.66|20254.78|20134.78|20254.78|20134.78|20250.47|20130.47|10
1639062920000|2021-12-09 15:15:20|20256.15|20136.15|20259.74|20139.74|20260.5|20140.5|20256.15|20136.15|10
1639062930000|2021-12-09 15:15:30|20260.68|20140.68|20259.6|20139.6|20262.44|20142.44|20259.6|20139.6|10
1639062940000|2021-12-09 15:15:40|20259.38|20139.38|20258.38|20138.38|20259.38|20139.38|20257.19|20137.19|10
1639062950000|2021-12-09 15:15:50|20257.27|20137.27|20251.39|20131.39|20257.27|20137.27|20251.33|20131.33|10
1639062960000|2021-12-09 15:16:00|20251.26|20131.26|20238.78|20118.78|20251.26|20131.26|20238.78|20118.78|9
1639062970000|2021-12-09 15:16:10|20238.59|20118.59|20232.99|20112.99|20238.59|20118.59|20232.99|20112.99|10
1639062980000|2021-12-09 15:16:20|20232.75|20112.75|20229.7|20109.7|20232.75|20112.75|20229.7|20109.7|10
1639062990000|2021-12-09 15:16:30|20229.19|20109.19|20229.67|20109.67|20229.67|20109.67|20228.19|20108.19|10
1639063000000|2021-12-09 15:16:40|20229.09|20109.09|20227.98|20107.98|20229.24|20109.24|20227.98|20107.98|10
1639063010000|2021-12-09 15:16:50|20228.19|20108.19|20224.48|20104.48|20228.19|20108.19|20224.48|20104.48|10
1639063020000|2021-12-09 15:17:00|20222.82|20102.82|20220.03|20100.03|20222.82|20102.82|20219.89|20099.89|10
1639063030000|2021-12-09 15:17:10|20220.22|20100.22|20218.19|20098.19|20220.65|20100.65|20218|20098|10
1639063040000|2021-12-09 15:17:20|20218.36|20098.36|20215.17|20095.17|20218.55|20098.55|20214.94|20094.94|10
1639063050000|2021-12-09 15:17:30|20213.96|20093.96|20213.9|20093.9|20214.38|20094.38|20213.21|20093.21|10
1639063060000|2021-12-09 15:17:40|20213.86|20093.86|20212.4|20092.4|20213.97|20093.97|20212.4|20092.4|10
1639063070000|2021-12-09 15:17:50|20212.59|20092.59|20212.57|20092.57|20212.67|20092.67|20212.31|20092.31|10
1639063080000|2021-12-09 15:18:00|20212.11|20092.11|20211.71|20091.71|20212.86|20092.86|20211.33|20091.33|10
1639063090000|2021-12-09 15:18:10|20211.76|20091.76|20210.9|20090.9|20212.27|20092.27|20210.9|20090.9|10
1639063100000|2021-12-09 15:18:20|20211.35|20091.35|20196.79|20076.79|20211.35|20091.35|20196.79|20076.79|10
1639063110000|2021-12-09 15:18:30|20194.25|20074.25|20187.8|20067.8|20194.25|20074.25|20187.8|20067.8|10
1639063120000|2021-12-09 15:18:40|20187.16|20067.16|20183.27|20063.27|20187.16|20067.16|20182.06|20062.06|10
1639063130000|2021-12-09 15:18:50|20183.13|20063.13|20181.41|20061.41|20183.36|20063.36|20181.41|20061.41|10
1639063140000|2021-12-09 15:19:00|20181.26|20061.26|20178.72|20058.72|20181.26|20061.26|20178.72|20058.72|10
1639063150000|2021-12-09 15:19:10|20178.64|20058.64|20178.32|20058.32|20178.64|20058.64|20177.68|20057.68|10
1639063160000|2021-12-09 15:19:20|20177.64|20057.64|20177.85|20057.85|20177.85|20057.85|20176.75|20056.75|10
1639063170000|2021-12-09 15:19:30|20178.33|20058.33|20178.76|20058.76|20179.54|20059.54|20178.33|20058.33|10
1639063180000|2021-12-09 15:19:40|20178.86|20058.86|20166.26|20046.26|20178.86|20058.86|20166.26|20046.26|10
1639063190000|2021-12-09 15:19:50|20165.29|20045.29|20149.6|20029.6|20165.31|20045.31|20149.6|20029.6|10
1639063200000|2021-12-09 15:20:00|20148.45|20028.45|20139.7|20019.7|20148.45|20028.45|20138.2|20018.2|10
1639063210000|2021-12-09 15:20:10|20140.17|20020.17|20138.44|20018.44|20140.39|20020.39|20137.61|20017.61|10
1639063220000|2021-12-09 15:20:20|20136.96|20016.96|20134.03|20014.03|20137.1|20017.1|20134.03|20014.03|10
1639063230000|2021-12-09 15:20:30|20133.29|20013.29|20130.57|20010.57|20133.77|20013.77|20130.26|20010.26|10
1639063240000|2021-12-09 15:20:40|20130.53|20010.53|20126.47|20006.47|20131.61|20011.61|20126.47|20006.47|9
1639063250000|2021-12-09 15:20:50|20126.3|20006.3|20108.47|19988.47|20126.3|20006.3|20108.47|19988.47|10
1639063260000|2021-12-09 15:21:00|20108.06|19988.06|20047.02|19927.02|20108.06|19988.06|20047.02|19927.02|10
1639063270000|2021-12-09 15:21:10|20044.32|19924.32|20053.89|19933.89|20053.89|19933.89|20042.95|19922.95|10
1639063280000|2021-12-09 15:21:20|20058.89|19938.89|20056.07|19936.07|20059.59|19939.59|20055.69|19935.69|10
1639063290000|2021-12-09 15:21:30|20053.34|19933.34|20040.22|19920.22|20054.7|19934.7|20040.22|19920.22|10
1639063300000|2021-12-09 15:21:40|20038.96|19918.96|20046.74|19926.74|20046.74|19926.74|20038.96|19918.96|10
1639063310000|2021-12-09 15:21:50|20047.89|19927.89|20059.28|19939.28|20059.28|19939.28|20047.89|19927.89|10
1639063320000|2021-12-09 15:22:00|20060|19940|20065|19945|20065|19945|20059.95|19939.95|10
1639063330000|2021-12-09 15:22:10|20066.18|19946.18|20060.34|19940.34|20066.18|19946.18|20060.34|19940.34|10
1639063340000|2021-12-09 15:22:20|20060.82|19940.82|20056.84|19936.84|20060.82|19940.82|20056.84|19936.84|10
1639063350000|2021-12-09 15:22:30|20056.83|19936.83|20056.61|19936.61|20056.83|19936.83|20054.08|19934.08|10
1639063360000|2021-12-09 15:22:40|20056.3|19936.3|20050.51|19930.51|20056.3|19936.3|20050.51|19930.51|10
1639063370000|2021-12-09 15:22:50|20049.3|19929.3|20043.91|19923.91|20049.3|19929.3|20043.35|19923.35|10
1639063380000|2021-12-09 15:23:00|20044.93|19924.93|20045.42|19925.42|20046.18|19926.18|20044.93|19924.93|10
1639063390000|2021-12-09 15:23:10|20045.59|19925.59|20046.35|19926.35|20046.41|19926.41|20045.59|19925.59|10
1639063400000|2021-12-09 15:23:20|20046.37|19926.37|20046.63|19926.63|20046.63|19926.63|20045.28|19925.28|10
1639063410000|2021-12-09 15:23:30|20046.64|19926.64|20052.36|19932.36|20052.36|19932.36|20046.64|19926.64|9
1639063420000|2021-12-09 15:23:40|20053.27|19933.27|20052.4|19932.4|20055.89|19935.89|20052.4|19932.4|10
1639063430000|2021-12-09 15:23:50|20052.53|19932.53|20037.33|19917.33|20052.62|19932.62|20037.33|19917.33|10
1639063440000|2021-12-09 15:24:00|20035.97|19915.97|19998.84|19878.84|20035.97|19915.97|19998.84|19878.84|10
1639063450000|2021-12-09 15:24:10|19998.21|19878.21|19991.46|19871.46|19998.21|19878.21|19983.57|19863.57|10
1639063460000|2021-12-09 15:24:20|19990.16|19870.16|19981.5|19861.5|19990.16|19870.16|19981.5|19861.5|10
1639063470000|2021-12-09 15:24:30|19980.22|19860.22|19983.4|19863.4|19984.05|19864.05|19979.94|19859.94|10
1639063480000|2021-12-09 15:24:40|19982.05|19862.05|19977.19|19857.19|19982.05|19862.05|19976.99|19856.99|10
1639063490000|2021-12-09 15:24:50|19976.04|19856.04|19974.91|19854.91|19976.04|19856.04|19973.64|19853.64|10
1639063500000|2021-12-09 15:25:00|19974.12|19854.12|19975.9|19855.9|19975.9|19855.9|19973.58|19853.58|9
1639063510000|2021-12-09 15:25:10|19977.27|19857.27|19976.19|19856.19|19979.23|19859.23|19976.19|19856.19|10
1639063520000|2021-12-09 15:25:20|19975.22|19855.22|19980.85|19860.85|19980.85|19860.85|19972.98|19852.98|10
1639063530000|2021-12-09 15:25:30|19982.04|19862.04|19997.02|19877.02|19997.02|19877.02|19982.04|19862.04|10
1639063540000|2021-12-09 15:25:40|19996.01|19876.01|20000.88|19880.88|20002.04|19882.04|19996.01|19876.01|10
1639063550000|2021-12-09 15:25:50|20001.17|19881.17|20000.35|19880.35|20001.17|19881.17|19997.79|19877.79|10
1639063560000|2021-12-09 15:26:00|20000.97|19880.97|20002.16|19882.16|20002.16|19882.16|20000.59|19880.59|10
1639063570000|2021-12-09 15:26:10|20002.62|19882.62|19992.92|19872.92|20005.1|19885.1|19992.92|19872.92|10
1639063580000|2021-12-09 15:26:20|19987.94|19867.94|19988.73|19868.73|19991.04|19871.04|19986.96|19866.96|10
1639063590000|2021-12-09 15:26:30|19988.45|19868.45|19987.77|19867.77|19988.45|19868.45|19986.17|19866.17|10
1639063600000|2021-12-09 15:26:40|19987.58|19867.58|19995.91|19875.91|19995.91|19875.91|19986.63|19866.63|10
1639063610000|2021-12-09 15:26:50|19995.72|19875.72|19996.26|19876.26|19996.85|19876.85|19995.68|19875.68|10
1639063620000|2021-12-09 15:27:00|19997.03|19877.03|19996.21|19876.21|19997.26|19877.26|19994.87|19874.87|10
1639063630000|2021-12-09 15:27:10|19995.95|19875.95|19995.55|19875.55|19996.05|19876.05|19993.67|19873.67|10
1639063640000|2021-12-09 15:27:20|19994.98|19874.98|19975.93|19855.93|19994.98|19874.98|19975.93|19855.93|10
1639063650000|2021-12-09 15:27:30|19974.11|19854.11|19960.1|19840.1|19974.11|19854.11|19960.1|19840.1|10
1639063660000|2021-12-09 15:27:40|19958.5|19838.5|19947.91|19827.91|19958.5|19838.5|19947.91|19827.91|10
1639063670000|2021-12-09 15:27:50|19947.27|19827.27|19949.38|19829.38|19949.38|19829.38|19945.31|19825.31|10
1639063680000|2021-12-09 15:28:00|19950.03|19830.03|19961.1|19841.1|19963.72|19843.72|19950.03|19830.03|10
1639063690000|2021-12-09 15:28:10|19959.91|19839.91|19945.03|19825.03|19959.91|19839.91|19945.03|19825.03|10
1639063700000|2021-12-09 15:28:20|19942.3|19822.3|19941.23|19821.23|19942.72|19822.72|19939.28|19819.28|10
1639063710000|2021-12-09 15:28:30|19941.61|19821.61|19944.01|19824.01|19944.01|19824.01|19938.68|19818.68|10
1639063720000|2021-12-09 15:28:40|19945.12|19825.12|19940.28|19820.28|19948.86|19828.86|19940.28|19820.28|10
1639063730000|2021-12-09 15:28:50|19940|19820|19937.91|19817.91|19941.35|19821.35|19937.91|19817.91|10
1639063740000|2021-12-09 15:29:00|19937.7|19817.7|19918.43|19798.43|19937.72|19817.72|19918.43|19798.43|10
1639063750000|2021-12-09 15:29:10|19917.43|19797.43|19910.82|19790.82|19918.02|19798.02|19910.5|19790.5|10
1639063760000|2021-12-09 15:29:20|19911.25|19791.25|19912.18|19792.18|19913.09|19793.09|19911.25|19791.25|10
1639063770000|2021-12-09 15:29:30|19912.14|19792.14|19911.63|19791.63|19912.89|19792.89|19911.03|19791.03|10
1639063780000|2021-12-09 15:29:40|19911.68|19791.68|19925.34|19805.34|19925.71|19805.71|19911.68|19791.68|10
1639063790000|2021-12-09 15:29:50|19925.57|19805.57|19929.49|19809.49|19929.49|19809.49|19925.31|19805.31|10
1639063800000|2021-12-09 15:30:00|19931.11|19811.11|19933.22|19813.22|19934.57|19814.57|19931.11|19811.11|9
1639063810000|2021-12-09 15:30:10|19934.24|19814.24|19925.66|19805.66|19934.24|19814.24|19925.27|19805.27|10
1639063820000|2021-12-09 15:30:20|19925.83|19805.83|19919.12|19799.12|19925.89|19805.89|19919.12|19799.12|10
1639063830000|2021-12-09 15:30:30|19917.76|19797.76|19917.03|19797.03|19917.76|19797.76|19915.22|19795.22|10
1639063840000|2021-12-09 15:30:40|19917.11|19797.11|19916.09|19796.09|19917.11|19797.11|19914.58|19794.58|10
1639063850000|2021-12-09 15:30:50|19916.54|19796.54|19913.03|19793.03|19917.12|19797.12|19913.03|19793.03|10
1639063860000|2021-12-09 15:31:00|19911.49|19791.49|19894.39|19774.39|19911.49|19791.49|19894.39|19774.39|10
1639063870000|2021-12-09 15:31:10|19890.8|19770.8|19875.87|19755.87|19890.8|19770.8|19875.87|19755.87|10
1639063880000|2021-12-09 15:31:20|19873.75|19753.75|19881.37|19761.37|19881.37|19761.37|19870.19|19750.19|10
1639063890000|2021-12-09 15:31:30|19883.75|19763.75|19885.53|19765.53|19885.53|19765.53|19881.29|19761.29|10
1639063900000|2021-12-09 15:31:40|19886.19|19766.19|19891.73|19771.73|19891.73|19771.73|19886.19|19766.19|10
1639063910000|2021-12-09 15:31:50|19892.34|19772.34|19906.43|19786.43|19906.43|19786.43|19892.34|19772.34|10
1639063920000|2021-12-09 15:32:00|19905.5|19785.5|19911.74|19791.74|19911.74|19791.74|19905.5|19785.5|10
1639063930000|2021-12-09 15:32:10|19911.38|19791.38|19904.47|19784.47|19911.38|19791.38|19904.47|19784.47|10
1639063940000|2021-12-09 15:32:20|19904.24|19784.24|19899.2|19779.2|19905.26|19785.26|19899.2|19779.2|10
1639063950000|2021-12-09 15:32:30|19897.36|19777.36|19891.72|19771.72|19897.5|19777.5|19888.93|19768.93|10
1639063960000|2021-12-09 15:32:40|19891.22|19771.22|19895.92|19775.92|19895.92|19775.92|19891.03|19771.03|10
1639063970000|2021-12-09 15:32:50|19895.25|19775.25|19896.9|19776.9|19897.26|19777.26|19894.51|19774.51|10
1639063980000|2021-12-09 15:33:00|19897.44|19777.44|19906.85|19786.85|19907.16|19787.16|19897.21|19777.21|10
1639063990000|2021-12-09 15:33:10|19906|19786|19905.65|19785.65|19906.07|19786.07|19904.57|19784.57|10
1639064000000|2021-12-09 15:33:20|19905.35|19785.35|19907.83|19787.83|19907.83|19787.83|19905.35|19785.35|10
1639064010000|2021-12-09 15:33:30|19907.86|19787.86|19911.22|19791.22|19911.22|19791.22|19906.99|19786.99|10
1639064020000|2021-12-09 15:33:40|19913.24|19793.24|19928.36|19808.36|19928.36|19808.36|19913.24|19793.24|10
1639064030000|2021-12-09 15:33:50|19929.27|19809.27|19934.22|19814.22|19934.22|19814.22|19927.9|19807.9|10
1639064040000|2021-12-09 15:34:00|19935.05|19815.05|19941.54|19821.54|19941.54|19821.54|19935.05|19815.05|10
1639064050000|2021-12-09 15:34:10|19943.38|19823.38|19958.06|19838.06|19958.06|19838.06|19943.38|19823.38|10
1639064060000|2021-12-09 15:34:20|19958.07|19838.07|19961.49|19841.49|19961.69|19841.69|19958.06|19838.06|10
1639064070000|2021-12-09 15:34:30|19961.72|19841.72|19961.61|19841.61|19963.31|19843.31|19961.33|19841.33|10
1639064080000|2021-12-09 15:34:40|19961.37|19841.37|19958.83|19838.83|19962.13|19842.13|19958.83|19838.83|10
1639064090000|2021-12-09 15:34:50|19957.86|19837.86|19961.95|19841.95|19962.33|19842.33|19957.24|19837.24|10
1639064100000|2021-12-09 15:35:00|19962.77|19842.77|19958.2|19838.2|19963.19|19843.19|19958.2|19838.2|10
1639064110000|2021-12-09 15:35:10|19956.93|19836.93|19951.9|19831.9|19957.07|19837.07|19951.9|19831.9|10
1639064120000|2021-12-09 15:35:20|19947.74|19827.74|19940.78|19820.78|19948.42|19828.42|19940.78|19820.78|10
1639064130000|2021-12-09 15:35:30|19940.63|19820.63|19941.84|19821.84|19942.54|19822.54|19940.53|19820.53|10
1639064140000|2021-12-09 15:35:40|19943.22|19823.22|19947.74|19827.74|19947.74|19827.74|19943.22|19823.22|10
1639064150000|2021-12-09 15:35:50|19948.53|19828.53|19955.33|19835.33|19955.33|19835.33|19948.53|19828.53|10
1639064160000|2021-12-09 15:36:00|19954.53|19834.53|19957.25|19837.25|19957.25|19837.25|19954.53|19834.53|10
1639064170000|2021-12-09 15:36:10|19960.49|19840.49|19968.98|19848.98|19968.98|19848.98|19960.49|19840.49|10
1639064180000|2021-12-09 15:36:20|19970|19850|19976.04|19856.04|19976.04|19856.04|19970|19850|10
1639064190000|2021-12-09 15:36:30|19975.89|19855.89|19975.79|19855.79|19975.97|19855.97|19974.51|19854.51|10
1639064200000|2021-12-09 15:36:40|19974.9|19854.9|19978.01|19858.01|19978.01|19858.01|19974.35|19854.35|10
1639064210000|2021-12-09 15:36:50|19977.81|19857.81|19981.65|19861.65|19981.65|19861.65|19977.81|19857.81|10
1639064220000|2021-12-09 15:37:00|19982.47|19862.47|19977.33|19857.33|19982.47|19862.47|19976.79|19856.79|10
1639064230000|2021-12-09 15:37:10|19976.52|19856.52|19975.81|19855.81|19977.16|19857.16|19974.9|19854.9|10
1639064240000|2021-12-09 15:37:20|19975.21|19855.21|19978.12|19858.12|19978.12|19858.12|19975.07|19855.07|10
1639064250000|2021-12-09 15:37:30|19978.44|19858.44|19981.37|19861.37|19981.8|19861.8|19978.44|19858.44|10
1639064260000|2021-12-09 15:37:40|19983.06|19863.06|19991.93|19871.93|19991.93|19871.93|19983.06|19863.06|10
1639064270000|2021-12-09 15:37:50|19991.95|19871.95|19994.07|19874.07|19995.12|19875.12|19991.87|19871.87|10
1639064280000|2021-12-09 15:38:00|19993.36|19873.36|19985.3|19865.3|19993.36|19873.36|19985.3|19865.3|10
1639064290000|2021-12-09 15:38:10|19984.05|19864.05|19975.9|19855.9|19984.05|19864.05|19975.9|19855.9|10
1639064300000|2021-12-09 15:38:20|19976.24|19856.24|19976.9|19856.9|19976.9|19856.9|19972.92|19852.92|10
1639064310000|2021-12-09 15:38:30|19977.6|19857.6|19973.06|19853.06|19977.94|19857.94|19973.06|19853.06|10
1639064320000|2021-12-09 15:38:40|19972.63|19852.63|19971.82|19851.82|19972.63|19852.63|19970.75|19850.75|10
1639064330000|2021-12-09 15:38:50|19971.56|19851.56|19968.65|19848.65|19971.56|19851.56|19968.65|19848.65|10
1639064340000|2021-12-09 15:39:00|19967.07|19847.07|19966.93|19846.93|19967.07|19847.07|19963.59|19843.59|10
1639064350000|2021-12-09 15:39:10|19967.06|19847.06|19970.07|19850.07|19970.07|19850.07|19967.05|19847.05|10
1639064360000|2021-12-09 15:39:20|19970.9|19850.9|19970.62|19850.62|19971.48|19851.48|19970.39|19850.39|10
1639064370000|2021-12-09 15:39:30|19969.81|19849.81|19967.21|19847.21|19969.81|19849.81|19967.21|19847.21|7
1639064380000|2021-12-09 15:39:40|19966.19|19846.19|19962.34|19842.34|19966.19|19846.19|19962.34|19842.34|9
1639064390000|2021-12-09 15:39:50|19962.14|19842.14|19962.7|19842.7|19963.4|19843.4|19962.14|19842.14|10
1639064400000|2021-12-09 15:40:00|19963.11|19843.11|19953.76|19833.76|19963.31|19843.31|19953.76|19833.76|10
1639064410000|2021-12-09 15:40:10|19951.77|19831.77|19938.35|19818.35|19951.77|19831.77|19938.35|19818.35|10
1639064420000|2021-12-09 15:40:20|19937.99|19817.99|19928.7|19808.7|19937.99|19817.99|19928.62|19808.62|10
1639064430000|2021-12-09 15:40:30|19928.63|19808.63|19939.32|19819.32|19939.32|19819.32|19928.56|19808.56|10
1639064440000|2021-12-09 15:40:40|19939.95|19819.95|19941.43|19821.43|19943.99|19823.99|19939.95|19819.95|9
1639064450000|2021-12-09 15:40:50|19940.23|19820.23|19946.9|19826.9|19946.9|19826.9|19940.23|19820.23|10
1639064460000|2021-12-09 15:41:00|19948.06|19828.06|19963.75|19843.75|19963.75|19843.75|19948.06|19828.06|10
1639064470000|2021-12-09 15:41:10|19966.88|19846.88|19970.31|19850.31|19970.31|19850.31|19966.88|19846.88|10
1639064480000|2021-12-09 15:41:20|19972.95|19852.95|19980.71|19860.71|19983.27|19863.27|19972.95|19852.95|10
1639064490000|2021-12-09 15:41:30|19981.74|19861.74|19976.76|19856.76|19982.37|19862.37|19976.76|19856.76|10
1639064500000|2021-12-09 15:41:40|19976.38|19856.38|19977.43|19857.43|19977.77|19857.77|19976.38|19856.38|10
1639064510000|2021-12-09 15:41:50|19977.84|19857.84|19982.19|19862.19|19982.51|19862.51|19976.22|19856.22|9
1639064520000|2021-12-09 15:42:00|19982.69|19862.69|19985.93|19865.93|19986.69|19866.69|19982.69|19862.69|10
1639064530000|2021-12-09 15:42:10|19987.69|19867.69|19998.18|19878.18|19998.18|19878.18|19987.69|19867.69|10
1639064540000|2021-12-09 15:42:20|19998.09|19878.09|20001.35|19881.35|20001.35|19881.35|19997.32|19877.32|10
1639064550000|2021-12-09 15:42:30|20000.85|19880.85|20002.3|19882.3|20002.3|19882.3|20000.64|19880.64|10
1639064560000|2021-12-09 15:42:40|20002.67|19882.67|20001.48|19881.48|20005.04|19885.04|20001.48|19881.48|10
1639064570000|2021-12-09 15:42:50|20002.98|19882.98|20005.58|19885.58|20005.58|19885.58|20001.09|19881.09|10
1639064580000|2021-12-09 15:43:00|20005.95|19885.95|20006.48|19886.48|20008.79|19888.79|20005.95|19885.95|10
1639064590000|2021-12-09 15:43:10|20005.57|19885.57|20010.75|19890.75|20011.09|19891.09|20005.57|19885.57|10
1639064600000|2021-12-09 15:43:20|20010.59|19890.59|20010.03|19890.03|20011.13|19891.13|20009.99|19889.99|10
1639064610000|2021-12-09 15:43:30|20009.66|19889.66|20012.53|19892.53|20012.58|19892.58|20009.2|19889.2|10
1639064620000|2021-12-09 15:43:40|20013.58|19893.58|20019.24|19899.24|20019.24|19899.24|20013.58|19893.58|10
1639064630000|2021-12-09 15:43:50|20020.18|19900.18|20017.32|19897.32|20020.18|19900.18|20017.25|19897.25|10
1639064640000|2021-12-09 15:44:00|20016.79|19896.79|20018.08|19898.08|20018.3|19898.3|20016.07|19896.07|10
1639064650000|2021-12-09 15:44:10|20018.25|19898.25|20012.25|19892.25|20018.3|19898.3|20012.25|19892.25|10
1639064660000|2021-12-09 15:44:20|20011.27|19891.27|20010.11|19890.11|20011.27|19891.27|20009.52|19889.52|10
1639064670000|2021-12-09 15:44:30|20010.27|19890.27|20007.43|19887.43|20010.27|19890.27|20007.43|19887.43|9
1639064680000|2021-12-09 15:44:40|20008.28|19888.28|20004.97|19884.97|20008.28|19888.28|20004.44|19884.44|10
1639064690000|2021-12-09 15:44:50|20006.4|19886.4|20006.09|19886.09|20006.56|19886.56|20005.42|19885.42|10
1639064700000|2021-12-09 15:45:00|20006.35|19886.35|20006.13|19886.13|20006.35|19886.35|20005.26|19885.26|10
1639064710000|2021-12-09 15:45:10|20006.41|19886.41|20015.61|19895.61|20015.61|19895.61|20006.41|19886.41|10
1639064720000|2021-12-09 15:45:20|20015.82|19895.82|20030.67|19910.67|20030.67|19910.67|20015.82|19895.82|10
1639064730000|2021-12-09 15:45:30|20041.87|19921.87|20080.56|19960.56|20080.86|19960.86|20041.87|19921.87|10
1639064740000|2021-12-09 15:45:40|20078.12|19958.12|20109.25|19989.25|20109.25|19989.25|20076|19956|10
1639064750000|2021-12-09 15:45:50|20114.07|19994.07|20105.73|19985.73|20119.24|19999.24|20104.86|19984.86|10
1639064760000|2021-12-09 15:46:00|20106.68|19986.68|20101.06|19981.06|20108.25|19988.25|20101.06|19981.06|10
1639064770000|2021-12-09 15:46:10|20100.45|19980.45|20090.97|19970.97|20100.45|19980.45|20090.97|19970.97|10
1639064780000|2021-12-09 15:46:20|20090.6|19970.6|20088.69|19968.69|20090.84|19970.84|20087.85|19967.85|9
1639064790000|2021-12-09 15:46:30|20088.74|19968.74|20093.03|19973.03|20093.03|19973.03|20088.38|19968.38|10
1639064800000|2021-12-09 15:46:40|20093.51|19973.51|20085.31|19965.31|20093.52|19973.52|20085.31|19965.31|10
1639064810000|2021-12-09 15:46:50|20085.96|19965.96|20081.01|19961.01|20085.96|19965.96|20080.4|19960.4|10
1639064820000|2021-12-09 15:47:00|20080.06|19960.06|20075.57|19955.57|20080.06|19960.06|20074.05|19954.05|10
1639064830000|2021-12-09 15:47:10|20074.58|19954.58|20066.19|19946.19|20074.58|19954.58|20066.19|19946.19|10
1639064840000|2021-12-09 15:47:20|20062.45|19942.45|20058.1|19938.1|20062.45|19942.45|20057.54|19937.54|10
1639064850000|2021-12-09 15:47:30|20058.09|19938.09|20059.3|19939.3|20059.35|19939.35|20058.09|19938.09|10
1639064860000|2021-12-09 15:47:40|20059.64|19939.64|20063.14|19943.14|20063.14|19943.14|20058.96|19938.96|10
1639064870000|2021-12-09 15:47:50|20062.8|19942.8|20069.03|19949.03|20069.03|19949.03|20062.8|19942.8|10
1639064880000|2021-12-09 15:48:00|20069.68|19949.68|20069.84|19949.84|20071.97|19951.97|20069.63|19949.63|10
1639064890000|2021-12-09 15:48:10|20069.6|19949.6|20065.07|19945.07|20070.14|19950.14|20065.07|19945.07|9
1639064900000|2021-12-09 15:48:20|20063.83|19943.83|20058.62|19938.62|20063.83|19943.83|20057.91|19937.91|9
1639064910000|2021-12-09 15:48:30|20059.23|19939.23|20062.71|19942.71|20062.71|19942.71|20059.23|19939.23|10
1639064920000|2021-12-09 15:48:40|20063.62|19943.62|20070.7|19950.7|20070.7|19950.7|20063.52|19943.52|10
1639064930000|2021-12-09 15:48:50|20072.38|19952.38|20072.48|19952.48|20072.92|19952.92|20072.1|19952.1|10
1639064940000|2021-12-09 15:49:00|20072.39|19952.39|20075.92|19955.92|20075.92|19955.92|20071.69|19951.69|10
1639064950000|2021-12-09 15:49:10|20076.93|19956.93|20087.29|19967.29|20087.29|19967.29|20076.93|19956.93|10
1639064960000|2021-12-09 15:49:20|20089.59|19969.59|20099.76|19979.76|20100.72|19980.72|20089.59|19969.59|10
1639064970000|2021-12-09 15:49:30|20100.71|19980.71|20110.45|19990.45|20110.6|19990.6|20100.28|19980.28|10
1639064980000|2021-12-09 15:49:40|20110.69|19990.69|20112.08|19992.08|20114.64|19994.64|20110.69|19990.69|10
1639064990000|2021-12-09 15:49:50|20112.52|19992.52|20105.87|19985.87|20112.58|19992.58|20105.87|19985.87|10
1639065000000|2021-12-09 15:50:00|20105.9|19985.9|20102.12|19982.12|20105.9|19985.9|20101.51|19981.51|10
1639065010000|2021-12-09 15:50:10|20101.88|19981.88|20111.75|19991.75|20112.8|19992.8|20101.7|19981.7|10
1639065020000|2021-12-09 15:50:20|20112.57|19992.57|20118.26|19998.26|20119.3|19999.3|20112.57|19992.57|10
1639065030000|2021-12-09 15:50:30|20117.86|19997.86|20121.33|20001.33|20121.33|20001.33|20117.1|19997.1|10
1639065040000|2021-12-09 15:50:40|20122.08|20002.08|20124.84|20004.84|20125.19|20005.19|20122.08|20002.08|10
1639065050000|2021-12-09 15:50:50|20125.39|20005.39|20122.56|20002.56|20125.42|20005.42|20122.56|20002.56|10
1639065060000|2021-12-09 15:51:00|20122.45|20002.45|20120.13|20000.13|20122.45|20002.45|20120.13|20000.13|10
1639065070000|2021-12-09 15:51:10|20119.7|19999.7|20110.8|19990.8|20119.7|19999.7|20109.67|19989.67|10
1639065080000|2021-12-09 15:51:20|20108.98|19988.98|20104.05|19984.05|20108.98|19988.98|20102.52|19982.52|10
1639065090000|2021-12-09 15:51:30|20103.98|19983.98|20099.72|19979.72|20104.11|19984.11|20099.04|19979.04|10
1639065100000|2021-12-09 15:51:40|20098.27|19978.27|20098.75|19978.75|20100.11|19980.11|20098.27|19978.27|10
1639065110000|2021-12-09 15:51:50|20098.68|19978.68|20096.61|19976.61|20098.68|19978.68|20096.21|19976.21|10
1639065120000|2021-12-09 15:52:00|20097.3|19977.3|20096.64|19976.64|20097.57|19977.57|20096.64|19976.64|10
1639065130000|2021-12-09 15:52:10|20097.19|19977.19|20096.27|19976.27|20097.19|19977.19|20095.78|19975.78|9
1639065140000|2021-12-09 15:52:20|20095.41|19975.41|20091.81|19971.81|20095.41|19975.41|20091.81|19971.81|10
1639065150000|2021-12-09 15:52:30|20091.41|19971.41|20083.47|19963.47|20091.41|19971.41|20083.39|19963.39|10
1639065160000|2021-12-09 15:52:40|20082.09|19962.09|20081.19|19961.19|20082.28|19962.28|20080.63|19960.63|9
1639065170000|2021-12-09 15:52:50|20080.94|19960.94|20075.66|19955.66|20080.94|19960.94|20075.66|19955.66|10
1639065180000|2021-12-09 15:53:00|20074.12|19954.12|20073.34|19953.34|20074.12|19954.12|20072.61|19952.61|10
1639065190000|2021-12-09 15:53:10|20073.43|19953.43|20073.93|19953.93|20074.24|19954.24|20073.04|19953.04|10
1639065200000|2021-12-09 15:53:20|20074.7|19954.7|20077.75|19957.75|20078.58|19958.58|20074.7|19954.7|10
1639065210000|2021-12-09 15:53:30|20077.45|19957.45|20075.12|19955.12|20077.45|19957.45|20075.12|19955.12|10
1639065220000|2021-12-09 15:53:40|20074.21|19954.21|20075.85|19955.85|20075.89|19955.89|20074.21|19954.21|10
1639065230000|2021-12-09 15:53:50|20075.86|19955.86|20075.36|19955.36|20076.62|19956.62|20075.35|19955.35|10
1639065240000|2021-12-09 15:54:00|20075.35|19955.35|20070.49|19950.49|20075.35|19955.35|20070.49|19950.49|10
1639065250000|2021-12-09 15:54:10|20070.04|19950.04|20070.43|19950.43|20070.65|19950.65|20070.04|19950.04|8
1639065260000|2021-12-09 15:54:20|20070.12|19950.12|20068.38|19948.38|20070.12|19950.12|20068.38|19948.38|10
1639065270000|2021-12-09 15:54:30|20068.11|19948.11|20065.25|19945.25|20068.11|19948.11|20064.23|19944.23|9
1639065280000|2021-12-09 15:54:40|20066.1|19946.1|20065.8|19945.8|20066.1|19946.1|20065.6|19945.6|9
1639065290000|2021-12-09 15:54:50|20065.73|19945.73|20064.58|19944.58|20065.73|19945.73|20064.38|19944.38|10
1639065300000|2021-12-09 15:55:00|20064.43|19944.43|20063.21|19943.21|20064.43|19944.43|20062.66|19942.66|10
1639065310000|2021-12-09 15:55:10|20062.38|19942.38|20051.64|19931.64|20062.38|19942.38|20051.64|19931.64|10
1639065320000|2021-12-09 15:55:20|20051.57|19931.57|20048.97|19928.97|20051.83|19931.83|20048.97|19928.97|10
1639065330000|2021-12-09 15:55:30|20049.24|19929.24|20048.37|19928.37|20049.24|19929.24|20048.33|19928.33|9
1639065340000|2021-12-09 15:55:40|20048.84|19928.84|20054.96|19934.96|20054.96|19934.96|20048.84|19928.84|10
1639065350000|2021-12-09 15:55:50|20056.49|19936.49|20068.16|19948.16|20068.53|19948.53|20056.49|19936.49|10
1639065360000|2021-12-09 15:56:00|20069.15|19949.15|20069.14|19949.14|20069.28|19949.28|20067.85|19947.85|10
1639065370000|2021-12-09 15:56:10|20069.5|19949.5|20076.46|19956.46|20076.46|19956.46|20069.5|19949.5|10
1639065380000|2021-12-09 15:56:20|20077.33|19957.33|20084.93|19964.93|20085.89|19965.89|20077.33|19957.33|10
1639065390000|2021-12-09 15:56:30|20085.12|19965.12|20088.79|19968.79|20088.79|19968.79|20083.86|19963.86|10
1639065400000|2021-12-09 15:56:40|20088.69|19968.69|20088.32|19968.32|20089.14|19969.14|20087.07|19967.07|10
1639065410000|2021-12-09 15:56:50|20087.91|19967.91|20086.26|19966.26|20090.38|19970.38|20086.05|19966.05|10
1639065420000|2021-12-09 15:57:00|20086.33|19966.33|20086.24|19966.24|20088.69|19968.69|20084.5|19964.5|10
1639065430000|2021-12-09 15:57:10|20086.62|19966.62|20088.49|19968.49|20088.49|19968.49|20084.5|19964.5|10
1639065440000|2021-12-09 15:57:20|20089.04|19969.04|20092.4|19972.4|20092.4|19972.4|20088.17|19968.17|9
1639065450000|2021-12-09 15:57:30|20093.02|19973.02|20093.84|19973.84|20094.18|19974.18|20092.83|19972.83|10
1639065460000|2021-12-09 15:57:40|20093.2|19973.2|20096.52|19976.52|20096.52|19976.52|20093.2|19973.2|10
1639065470000|2021-12-09 15:57:50|20096.59|19976.59|20093.16|19973.16|20096.59|19976.59|20092.83|19972.83|10
1639065480000|2021-12-09 15:58:00|20093.7|19973.7|20096.37|19976.37|20096.37|19976.37|20093.22|19973.22|10
1639065490000|2021-12-09 15:58:10|20096.9|19976.9|20089.01|19969.01|20096.9|19976.9|20089.01|19969.01|10
1639065500000|2021-12-09 15:58:20|20087.89|19967.89|20083.48|19963.48|20087.89|19967.89|20083.21|19963.21|9
1639065510000|2021-12-09 15:58:30|20082.49|19962.49|20086.62|19966.62|20086.62|19966.62|20081.79|19961.79|10
1639065520000|2021-12-09 15:58:40|20086.03|19966.03|20095.18|19975.18|20095.18|19975.18|20086.03|19966.03|9
1639065530000|2021-12-09 15:58:50|20094.66|19974.66|20100.02|19980.02|20100.59|19980.59|20094.66|19974.66|10
1639065540000|2021-12-09 15:59:00|20100.16|19980.16|20099.26|19979.26|20100.16|19980.16|20098.12|19978.12|10
1639065550000|2021-12-09 15:59:10|20099.44|19979.44|20099.77|19979.77|20100.49|19980.49|20098.96|19978.96|10
1639065560000|2021-12-09 15:59:20|20100.32|19980.32|20104.11|19984.11|20104.38|19984.38|20100.32|19980.32|10
1639065570000|2021-12-09 15:59:30|20104.15|19984.15|20098.79|19978.79|20104.15|19984.15|20098.79|19978.79|10
1639065580000|2021-12-09 15:59:40|20098.81|19978.81|20097.34|19977.34|20098.84|19978.84|20097.13|19977.13|9
1639065590000|2021-12-09 15:59:50|20097.3|19977.3|20096.14|19976.14|20097.55|19977.55|20096.09|19976.09|9
1639065600000|2021-12-09 16:00:00|20095.87|19975.87|20098.82|19978.82|20099.41|19979.41|20095.41|19975.41|10
1639065610000|2021-12-09 16:00:10|20099.36|19979.36|20100.82|19980.82|20100.82|19980.82|20098.48|19978.48|10
1639065620000|2021-12-09 16:00:20|20100.77|19980.77|20094.35|19974.35|20100.77|19980.77|20094.35|19974.35|10
1639065630000|2021-12-09 16:00:30|20093.77|19973.77|20087.12|19967.12|20093.77|19973.77|20087.12|19967.12|10
1639065640000|2021-12-09 16:00:40|20086.85|19966.85|20087.05|19967.05|20087.08|19967.08|20086.52|19966.52|10
1639065650000|2021-12-09 16:00:50|20087.3|19967.3|20086.65|19966.65|20087.95|19967.95|20086.65|19966.65|10
1639065660000|2021-12-09 16:01:00|20086.31|19966.31|20077.47|19957.47|20086.31|19966.31|20077.47|19957.47|10
1639065670000|2021-12-09 16:01:10|20075.87|19955.87|20072.62|19952.62|20075.87|19955.87|20072.62|19952.62|10
1639065680000|2021-12-09 16:01:20|20072.51|19952.51|20075.94|19955.94|20075.94|19955.94|20072.51|19952.51|10
1639065690000|2021-12-09 16:01:30|20075.72|19955.72|20072.69|19952.69|20075.72|19955.72|20072.69|19952.69|10
1639065700000|2021-12-09 16:01:40|20072.28|19952.28|20071.33|19951.33|20072.28|19952.28|20068.77|19948.77|10
1639065710000|2021-12-09 16:01:50|20071.39|19951.39|20074.96|19954.96|20075.14|19955.14|20071.39|19951.39|10
1639065720000|2021-12-09 16:02:00|20075.06|19955.06|20077.79|19957.79|20077.79|19957.79|20075.06|19955.06|10
1639065730000|2021-12-09 16:02:10|20078.9|19958.9|20082.75|19962.75|20082.8|19962.8|20078.9|19958.9|8
1639065740000|2021-12-09 16:02:20|20082.95|19962.95|20094.11|19974.11|20094.11|19974.11|20082.95|19962.95|10
1639065750000|2021-12-09 16:02:30|20098.41|19978.41|20106.54|19986.54|20106.54|19986.54|20098.41|19978.41|10
1639065760000|2021-12-09 16:02:40|20106.84|19986.84|20102.54|19982.54|20108.35|19988.35|20102.12|19982.12|10
1639065770000|2021-12-09 16:02:50|20103.58|19983.58|20105.91|19985.91|20106.26|19986.26|20103.44|19983.44|10
1639065780000|2021-12-09 16:03:00|20105.29|19985.29|20093.3|19973.3|20105.29|19985.29|20093.3|19973.3|10
1639065790000|2021-12-09 16:03:10|20092.69|19972.69|20080.49|19960.49|20092.69|19972.69|20080.49|19960.49|10
1639065800000|2021-12-09 16:03:20|20079.81|19959.81|20070.66|19950.66|20079.81|19959.81|20070.54|19950.54|10
1639065810000|2021-12-09 16:03:30|20068.14|19948.14|20069.59|19949.59|20070.35|19950.35|20067.64|19947.64|10
1639065820000|2021-12-09 16:03:40|20070.36|19950.36|20068.64|19948.64|20070.36|19950.36|20067.04|19947.04|10
1639065830000|2021-12-09 16:03:50|20067.7|19947.7|20059.91|19939.91|20067.82|19947.82|20059.62|19939.62|10
1639065840000|2021-12-09 16:04:00|20060.02|19940.02|20059.1|19939.1|20060.43|19940.43|20058.87|19938.87|10
1639065850000|2021-12-09 16:04:10|20058.84|19938.84|20057.54|19937.54|20058.84|19938.84|20057.54|19937.54|10
1639065860000|2021-12-09 16:04:20|20057.7|19937.7|20052.59|19932.59|20057.7|19937.7|20052.59|19932.59|10
1639065870000|2021-12-09 16:04:30|20052.2|19932.2|20045.97|19925.97|20052.33|19932.33|20045.97|19925.97|10
1639065880000|2021-12-09 16:04:40|20044.92|19924.92|20034.99|19914.99|20044.92|19924.92|20034.99|19914.99|10
1639065890000|2021-12-09 16:04:50|20034.7|19914.7|20025.58|19905.58|20034.7|19914.7|20025.58|19905.58|10
1639065900000|2021-12-09 16:05:00|20025.89|19905.89|20029.09|19909.09|20029.09|19909.09|20025.24|19905.24|10
1639065910000|2021-12-09 16:05:10|20029.48|19909.48|20033.75|19913.75|20033.75|19913.75|20029.48|19909.48|10
1639065920000|2021-12-09 16:05:20|20034.15|19914.15|20036.59|19916.59|20037.77|19917.77|20034.15|19914.15|10
1639065930000|2021-12-09 16:05:30|20037.2|19917.2|20031.82|19911.82|20037.2|19917.2|20031.82|19911.82|10
1639065940000|2021-12-09 16:05:40|20031.74|19911.74|20031.37|19911.37|20031.74|19911.74|20031.05|19911.05|10
1639065950000|2021-12-09 16:05:50|20031.52|19911.52|20031.24|19911.24|20032.14|19912.14|20031.24|19911.24|9
1639065960000|2021-12-09 16:06:00|20030.96|19910.96|20026.03|19906.03|20030.96|19910.96|20026.03|19906.03|10
1639065970000|2021-12-09 16:06:10|20024.24|19904.24|20022.93|19902.93|20024.24|19904.24|20022.23|19902.23|10
1639065980000|2021-12-09 16:06:20|20023.45|19903.45|20023.45|19903.45|20024.38|19904.38|20022.86|19902.86|10
1639065990000|2021-12-09 16:06:30|20023.35|19903.35|20028.8|19908.8|20028.8|19908.8|20023.35|19903.35|10
1639066000000|2021-12-09 16:06:40|20028.95|19908.95|20033.1|19913.1|20033.1|19913.1|20028.92|19908.92|10
1639066010000|2021-12-09 16:06:50|20033.84|19913.84|20042.69|19922.69|20042.69|19922.69|20033.84|19913.84|10
1639066020000|2021-12-09 16:07:00|20043.32|19923.32|20052.15|19932.15|20052.15|19932.15|20043.32|19923.32|10
1639066030000|2021-12-09 16:07:10|20053.59|19933.59|20059.51|19939.51|20059.51|19939.51|20053.59|19933.59|10
1639066040000|2021-12-09 16:07:20|20059.38|19939.38|20063.08|19943.08|20063.48|19943.48|20059.38|19939.38|10
1639066050000|2021-12-09 16:07:30|20065.97|19945.97|20067.38|19947.38|20067.53|19947.53|20062.55|19942.55|10
1639066060000|2021-12-09 16:07:40|20068.09|19948.09|20070.2|19950.2|20070.36|19950.36|20067.97|19947.97|10
1639066070000|2021-12-09 16:07:50|20070.17|19950.17|20074.96|19954.96|20075.27|19955.27|20070.17|19950.17|10
1639066080000|2021-12-09 16:08:00|20074.98|19954.98|20079.72|19959.72|20079.93|19959.93|20074.95|19954.95|10
1639066090000|2021-12-09 16:08:10|20079.85|19959.85|20079.9|19959.9|20080.23|19960.23|20079.65|19959.65|10
1639066100000|2021-12-09 16:08:20|20079.99|19959.99|20080.91|19960.91|20082.42|19962.42|20079.32|19959.32|10
1639066110000|2021-12-09 16:08:30|20081.14|19961.14|20078.6|19958.6|20081.14|19961.14|20078.6|19958.6|10
1639066120000|2021-12-09 16:08:40|20078.61|19958.61|20077.34|19957.34|20078.61|19958.61|20075.82|19955.82|10
1639066130000|2021-12-09 16:08:50|20077.38|19957.38|20075.75|19955.75|20078.56|19958.56|20075.75|19955.75|10
1639066140000|2021-12-09 16:09:00|20075.45|19955.45|20074.54|19954.54|20075.45|19955.45|20074.17|19954.17|9
1639066150000|2021-12-09 16:09:10|20075.2|19955.2|20074.04|19954.04|20075.2|19955.2|20073.92|19953.92|10
1639066160000|2021-12-09 16:09:20|20074.06|19954.06|20073.24|19953.24|20074.81|19954.81|20073.24|19953.24|10
1639066170000|2021-12-09 16:09:30|20072.93|19952.93|20074.04|19954.04|20074.04|19954.04|20072.93|19952.93|10
1639066180000|2021-12-09 16:09:40|20074.64|19954.64|20074.48|19954.48|20075.2|19955.2|20073.93|19953.93|10
1639066190000|2021-12-09 16:09:50|20074.37|19954.37|20075.88|19955.88|20075.88|19955.88|20073.21|19953.21|10
1639066200000|2021-12-09 16:10:00|20075.98|19955.98|20080.59|19960.59|20080.81|19960.81|20075.98|19955.98|9
1639066210000|2021-12-09 16:10:10|20081.8|19961.8|20085.97|19965.97|20085.97|19965.97|20081.8|19961.8|10
1639066220000|2021-12-09 16:10:20|20085.5|19965.5|20087.39|19967.39|20088.05|19968.05|20085.5|19965.5|10
1639066230000|2021-12-09 16:10:30|20089.08|19969.08|20095.23|19975.23|20095.23|19975.23|20089.08|19969.08|10
1639066240000|2021-12-09 16:10:40|20095.06|19975.06|20097.49|19977.49|20098.26|19978.26|20095.06|19975.06|10
1639066250000|2021-12-09 16:10:50|20097.63|19977.63|20103.81|19983.81|20103.81|19983.81|20097.33|19977.33|10
1639066260000|2021-12-09 16:11:00|20103.52|19983.52|20105.14|19985.14|20105.2|19985.2|20103.42|19983.42|9
1639066270000|2021-12-09 16:11:10|20106.34|19986.34|20107.05|19987.05|20108.45|19988.45|20106.16|19986.16|10
1639066280000|2021-12-09 16:11:20|20106.87|19986.87|20106.74|19986.74|20107.5|19987.5|20106.69|19986.69|10
1639066290000|2021-12-09 16:11:30|20107.76|19987.76|20106.97|19986.97|20107.76|19987.76|20106.68|19986.68|10
1639066300000|2021-12-09 16:11:40|20106.41|19986.41|20102.66|19982.66|20106.41|19986.41|20102.41|19982.41|10
1639066310000|2021-12-09 16:11:50|20099.7|19979.7|20096.56|19976.56|20100.28|19980.28|20096.56|19976.56|9
1639066320000|2021-12-09 16:12:00|20096.86|19976.86|20091.48|19971.48|20096.86|19976.86|20091.19|19971.19|9
1639066330000|2021-12-09 16:12:10|20090.63|19970.63|20087.56|19967.56|20090.99|19970.99|20087.56|19967.56|9
1639066340000|2021-12-09 16:12:20|20087.93|19967.93|20083.64|19963.64|20087.93|19967.93|20083.64|19963.64|10
1639066350000|2021-12-09 16:12:30|20083.07|19963.07|20077.74|19957.74|20083.07|19963.07|20077.74|19957.74|10
1639066360000|2021-12-09 16:12:40|20077.69|19957.69|20073.22|19953.22|20077.69|19957.69|20073.22|19953.22|10
1639066370000|2021-12-09 16:12:50|20073.1|19953.1|20069.02|19949.02|20073.1|19953.1|20069.02|19949.02|10
1639066380000|2021-12-09 16:13:00|20064.89|19944.89|20061.79|19941.79|20064.89|19944.89|20061.79|19941.79|10
1639066390000|2021-12-09 16:13:10|20061.94|19941.94|20061.6|19941.6|20062.2|19942.2|20059.75|19939.75|10
1639066400000|2021-12-09 16:13:20|20062.02|19942.02|20057.51|19937.51|20062.02|19942.02|20057.51|19937.51|10
1639066410000|2021-12-09 16:13:30|20056.87|19936.87|20044.17|19924.17|20056.87|19936.87|20043.75|19923.75|10
1639066420000|2021-12-09 16:13:40|20043.06|19923.06|20038.86|19918.86|20043.35|19923.35|20038.78|19918.78|10
1639066430000|2021-12-09 16:13:50|20035.92|19915.92|20029.19|19909.19|20035.96|19915.96|20029.19|19909.19|10
1639066440000|2021-12-09 16:14:00|20028.63|19908.63|20024.71|19904.71|20028.63|19908.63|20024.71|19904.71|10
1639066450000|2021-12-09 16:14:10|20024.88|19904.88|20026.24|19906.24|20026.39|19906.39|20024.23|19904.23|9
1639066460000|2021-12-09 16:14:20|20026.32|19906.32|20027.42|19907.42|20028|19908|20026.32|19906.32|8
1639066470000|2021-12-09 16:14:30|20027.87|19907.87|20024.93|19904.93|20028.03|19908.03|20024.93|19904.93|10
1639066480000|2021-12-09 16:14:40|20024.96|19904.96|20024.17|19904.17|20025.08|19905.08|20024.17|19904.17|9
1639066490000|2021-12-09 16:14:50|20023.01|19903.01|20023.02|19903.02|20023.02|19903.02|20021.23|19901.23|10
1639066500000|2021-12-09 16:15:00|20023.32|19903.32|20023.3|19903.3|20024.67|19904.67|20023.3|19903.3|10
1639066510000|2021-12-09 16:15:10|20021.35|19901.35|20018.7|19898.7|20021.35|19901.35|20018.57|19898.57|10
1639066520000|2021-12-09 16:15:20|20017.94|19897.94|20013.88|19893.88|20017.94|19897.94|20013.88|19893.88|10
1639066530000|2021-12-09 16:15:30|20013.15|19893.15|20013.92|19893.92|20013.92|19893.92|20012.7|19892.7|10
1639066540000|2021-12-09 16:15:40|20013.73|19893.73|20013.28|19893.28|20013.73|19893.73|20012.09|19892.09|9
1639066550000|2021-12-09 16:15:50|20013.45|19893.45|20018.75|19898.75|20018.75|19898.75|20013.45|19893.45|10
1639066560000|2021-12-09 16:16:00|20018.82|19898.82|20023.97|19903.97|20023.97|19903.97|20018.82|19898.82|10
1639066570000|2021-12-09 16:16:10|20023.42|19903.42|20022.73|19902.73|20023.77|19903.77|20022.73|19902.73|9
1639066580000|2021-12-09 16:16:20|20022.33|19902.33|20020.49|19900.49|20022.33|19902.33|20020.14|19900.14|10
1639066590000|2021-12-09 16:16:30|20021.13|19901.13|20021.22|19901.22|20022.2|19902.2|20021.13|19901.13|10
1639066600000|2021-12-09 16:16:40|20021.79|19901.79|20028.8|19908.8|20029.03|19909.03|20021.73|19901.73|10
1639066610000|2021-12-09 16:16:50|20028.83|19908.83|20034.08|19914.08|20034.08|19914.08|20028.83|19908.83|10
1639066620000|2021-12-09 16:17:00|20034.36|19914.36|20032.28|19912.28|20034.36|19914.36|20032.05|19912.05|10
1639066630000|2021-12-09 16:17:10|20031.89|19911.89|20030.85|19910.85|20032.42|19912.42|20030.53|19910.53|10
1639066640000|2021-12-09 16:17:20|20030.06|19910.06|20029.89|19909.89|20032.26|19912.26|20029.6|19909.6|10
1639066650000|2021-12-09 16:17:30|20029.9|19909.9|20022.84|19902.84|20029.9|19909.9|20022.84|19902.84|10
1639066660000|2021-12-09 16:17:40|20023.92|19903.92|20021|19901|20024.24|19904.24|20019.08|19899.08|10
1639066670000|2021-12-09 16:17:50|20022.42|19902.42|20026.83|19906.83|20026.83|19906.83|20022.24|19902.24|10
1639066680000|2021-12-09 16:18:00|20028.08|19908.08|20041.7|19921.7|20041.93|19921.93|20027.63|19907.63|10
1639066690000|2021-12-09 16:18:10|20043.87|19923.87|20054.62|19934.62|20054.62|19934.62|20043.87|19923.87|9
1639066700000|2021-12-09 16:18:20|20054.26|19934.26|20054.34|19934.34|20055.29|19935.29|20052.74|19932.74|9
1639066710000|2021-12-09 16:18:30|20054.08|19934.08|20053.75|19933.75|20054.08|19934.08|20052.56|19932.56|10
1639066720000|2021-12-09 16:18:40|20054|19934|20057.32|19937.32|20057.32|19937.32|20053.67|19933.67|9
1639066730000|2021-12-09 16:18:50|20059.99|19939.99|20070.02|19950.02|20070.02|19950.02|20059.83|19939.83|10
1639066740000|2021-12-09 16:19:00|20070.23|19950.23|20077.83|19957.83|20078.51|19958.51|20070.16|19950.16|10
1639066750000|2021-12-09 16:19:10|20079.94|19959.94|20081.42|19961.42|20082.1|19962.1|20079.94|19959.94|9
1639066760000|2021-12-09 16:19:20|20081.85|19961.85|20083.09|19963.09|20083.5|19963.5|20081.85|19961.85|10
1639066770000|2021-12-09 16:19:30|20082.59|19962.59|20082.99|19962.99|20083.44|19963.44|20082.59|19962.59|10
1639066780000|2021-12-09 16:19:40|20083.5|19963.5|20083.01|19963.01|20083.9|19963.9|20082.71|19962.71|10
1639066790000|2021-12-09 16:19:50|20082.86|19962.86|20080.26|19960.26|20083.2|19963.2|20080.11|19960.11|9
1639066800000|2021-12-09 16:20:00|20080.77|19960.77|20079.3|19959.3|20081.6|19961.6|20079.3|19959.3|10
1639066810000|2021-12-09 16:20:10|20079.2|19959.2|20080.26|19960.26|20081.17|19961.17|20079.2|19959.2|10
1639066820000|2021-12-09 16:20:20|20079.35|19959.35|20080.13|19960.13|20080.21|19960.21|20079.23|19959.23|10
1639066830000|2021-12-09 16:20:30|20078.95|19958.95|20069.84|19949.84|20078.95|19958.95|20069.84|19949.84|10
1639066840000|2021-12-09 16:20:40|20069.43|19949.43|20064.48|19944.48|20069.43|19949.43|20064.48|19944.48|10
1639066850000|2021-12-09 16:20:50|20063.91|19943.91|20062.83|19942.83|20063.91|19943.91|20062.49|19942.49|10
1639066860000|2021-12-09 16:21:00|20062.15|19942.15|20058.99|19938.99|20062.26|19942.26|20058.99|19938.99|10
1639066870000|2021-12-09 16:21:10|20058.44|19938.44|20052.87|19932.87|20058.44|19938.44|20052.87|19932.87|10
1639066880000|2021-12-09 16:21:20|20052.85|19932.85|20050.96|19930.96|20052.85|19932.85|20050.96|19930.96|9
1639066890000|2021-12-09 16:21:30|20050.25|19930.25|20048.67|19928.67|20050.25|19930.25|20048.67|19928.67|8
1639066900000|2021-12-09 16:21:40|20048.49|19928.49|20051.91|19931.91|20051.91|19931.91|20047.6|19927.6|10
1639066910000|2021-12-09 16:21:50|20052.1|19932.1|20055.82|19935.82|20055.82|19935.82|20052.1|19932.1|10
1639066920000|2021-12-09 16:22:00|20055.85|19935.85|20054.86|19934.86|20055.85|19935.85|20054.13|19934.13|10
1639066930000|2021-12-09 16:22:10|20054.48|19934.48|20066.21|19946.21|20066.21|19946.21|20054.48|19934.48|10
1639066940000|2021-12-09 16:22:20|20066.66|19946.66|20066.12|19946.12|20067.03|19947.03|20065.14|19945.14|10
1639066950000|2021-12-09 16:22:30|20065.79|19945.79|20062.82|19942.82|20065.79|19945.79|20062.51|19942.51|10
1639066960000|2021-12-09 16:22:40|20062.22|19942.22|20062.52|19942.52|20062.65|19942.65|20061.87|19941.87|10
1639066970000|2021-12-09 16:22:50|20062.57|19942.57|20063.14|19943.14|20063.43|19943.43|20062.57|19942.57|10
1639066980000|2021-12-09 16:23:00|20063.21|19943.21|20064.52|19944.52|20064.96|19944.96|20063.21|19943.21|10
1639066990000|2021-12-09 16:23:10|20063.81|19943.81|20064.28|19944.28|20064.28|19944.28|20062.94|19942.94|10
1639067000000|2021-12-09 16:23:20|20064.33|19944.33|20061.25|19941.25|20064.33|19944.33|20061.25|19941.25|10
1639067010000|2021-12-09 16:23:30|20060.8|19940.8|20061.01|19941.01|20061.14|19941.14|20059.87|19939.87|10
1639067020000|2021-12-09 16:23:40|20060.16|19940.16|20061.09|19941.09|20061.85|19941.85|20059.86|19939.86|10
1639067030000|2021-12-09 16:23:50|20061.74|19941.74|20060.46|19940.46|20062.34|19942.34|20060.19|19940.19|10
1639067040000|2021-12-09 16:24:00|20060.48|19940.48|20060.63|19940.63|20060.69|19940.69|20059.95|19939.95|10
1639067050000|2021-12-09 16:24:10|20060.49|19940.49|20062.05|19942.05|20062.32|19942.32|20060.47|19940.47|9
1639067060000|2021-12-09 16:24:20|20062.82|19942.82|20065.12|19945.12|20065.12|19945.12|20062.78|19942.78|9
1639067070000|2021-12-09 16:24:30|20065.25|19945.25|20068.72|19948.72|20068.89|19948.89|20065.25|19945.25|10
1639067080000|2021-12-09 16:24:40|20068.9|19948.9|20068.52|19948.52|20069.13|19949.13|20068.37|19948.37|10
1639067090000|2021-12-09 16:24:50|20069.05|19949.05|20071.15|19951.15|20071.31|19951.31|20068.8|19948.8|10
1639067100000|2021-12-09 16:25:00|20071.4|19951.4|20074.42|19954.42|20074.42|19954.42|20071.25|19951.25|10
1639067110000|2021-12-09 16:25:10|20075|19955|20080.31|19960.31|20080.31|19960.31|20075|19955|9
1639067120000|2021-12-09 16:25:20|20080.05|19960.05|20081.52|19961.52|20082.67|19962.67|20080.05|19960.05|10
1639067130000|2021-12-09 16:25:30|20081.56|19961.56|20077.8|19957.8|20081.69|19961.69|20077.8|19957.8|10
1639067140000|2021-12-09 16:25:40|20078.07|19958.07|20077.71|19957.71|20078.95|19958.95|20077.62|19957.62|10
1639067150000|2021-12-09 16:25:50|20077.57|19957.57|20076.66|19956.66|20077.57|19957.57|20076.45|19956.45|10
1639067160000|2021-12-09 16:26:00|20076.77|19956.77|20075.14|19955.14|20076.78|19956.78|20074.55|19954.55|10
1639067170000|2021-12-09 16:26:10|20074.59|19954.59|20072.56|19952.56|20074.59|19954.59|20072|19952|10
1639067180000|2021-12-09 16:26:20|20071.36|19951.36|20068.76|19948.76|20071.46|19951.46|20068.76|19948.76|10
1639067190000|2021-12-09 16:26:30|20068.26|19948.26|20066.33|19946.33|20068.59|19948.59|20066.33|19946.33|10
1639067200000|2021-12-09 16:26:40|20065.46|19945.46|20067.53|19947.53|20068.33|19948.33|20065.46|19945.46|10
1639067210000|2021-12-09 16:26:50|20067.79|19947.79|20063.96|19943.96|20067.92|19947.92|20063.96|19943.96|10
1639067220000|2021-12-09 16:27:00|20064.86|19944.86|20062.65|19942.65|20065.2|19945.2|20061.26|19941.26|10
1639067230000|2021-12-09 16:27:10|20063.57|19943.57|20063.02|19943.02|20064.15|19944.15|20063.02|19943.02|8
1639067240000|2021-12-09 16:27:20|20062.99|19942.99|20067.55|19947.55|20067.55|19947.55|20062.99|19942.99|10
1639067250000|2021-12-09 16:27:30|20068.11|19948.11|20075.57|19955.57|20075.57|19955.57|20068.11|19948.11|10
1639067260000|2021-12-09 16:27:40|20076.06|19956.06|20075.53|19955.53|20076.27|19956.27|20075.53|19955.53|8
1639067270000|2021-12-09 16:27:50|20075.19|19955.19|20072.58|19952.58|20075.39|19955.39|20072.58|19952.58|10
1639067280000|2021-12-09 16:28:00|20073.1|19953.1|20078.82|19958.82|20078.82|19958.82|20073.1|19953.1|10
1639067290000|2021-12-09 16:28:10|20078.95|19958.95|20082.59|19962.59|20082.79|19962.79|20078.95|19958.95|10
1639067300000|2021-12-09 16:28:20|20083.01|19963.01|20087.47|19967.47|20087.47|19967.47|20083.01|19963.01|10
1639067310000|2021-12-09 16:28:30|20088.44|19968.44|20089.04|19969.04|20089.26|19969.26|20088.16|19968.16|10
1639067320000|2021-12-09 16:28:40|20089.33|19969.33|20090.11|19970.11|20090.11|19970.11|20088.7|19968.7|10
1639067330000|2021-12-09 16:28:50|20090.19|19970.19|20094.8|19974.8|20094.8|19974.8|20090|19970|10
1639067340000|2021-12-09 16:29:00|20098.95|19978.95|20109.12|19989.12|20109.45|19989.45|20098.95|19978.95|10
1639067350000|2021-12-09 16:29:10|20108.86|19988.86|20108.29|19988.29|20109.75|19989.75|20106.77|19986.77|10
1639067360000|2021-12-09 16:29:20|20107.99|19987.99|20114.24|19994.24|20114.24|19994.24|20107.23|19987.23|10
1639067370000|2021-12-09 16:29:30|20113.83|19993.83|20120.45|20000.45|20121.01|20001.01|20113.62|19993.62|10
1639067380000|2021-12-09 16:29:40|20121.66|20001.66|20124.11|20004.11|20124.66|20004.66|20119.68|19999.68|10
1639067390000|2021-12-09 16:29:50|20124.75|20004.75|20126.66|20006.66|20126.66|20006.66|20124.36|20004.36|10
1639067400000|2021-12-09 16:30:00|20125.84|20005.84|20127.2|20007.2|20127.31|20007.31|20125.43|20005.43|10
1639067410000|2021-12-09 16:30:10|20127.44|20007.44|20126.82|20006.82|20128.06|20008.06|20126.49|20006.49|10
1639067420000|2021-12-09 16:30:20|20126.71|20006.71|20124.49|20004.49|20126.71|20006.71|20124.49|20004.49|10
1639067430000|2021-12-09 16:30:30|20124.57|20004.57|20122.11|20002.11|20124.62|20004.62|20121.66|20001.66|10
1639067440000|2021-12-09 16:30:40|20121.85|20001.85|20122.99|20002.99|20123.28|20003.28|20121.85|20001.85|10
1639067450000|2021-12-09 16:30:50|20122.58|20002.58|20125.39|20005.39|20125.79|20005.79|20122.58|20002.58|10
1639067460000|2021-12-09 16:31:00|20126.02|20006.02|20131.77|20011.77|20131.77|20011.77|20126.02|20006.02|9
1639067470000|2021-12-09 16:31:10|20133.77|20013.77|20137.52|20017.52|20137.52|20017.52|20133.77|20013.77|10
1639067480000|2021-12-09 16:31:20|20137.77|20017.77|20147.16|20027.16|20147.16|20027.16|20137.77|20017.77|10
1639067490000|2021-12-09 16:31:30|20146.94|20026.94|20148.41|20028.41|20148.41|20028.41|20146.94|20026.94|9
1639067500000|2021-12-09 16:31:40|20148.18|20028.18|20147.13|20027.13|20149|20029|20147.13|20027.13|10
1639067510000|2021-12-09 16:31:50|20146.41|20026.41|20146.08|20026.08|20147.19|20027.19|20145.6|20025.6|10
1639067520000|2021-12-09 16:32:00|20146.94|20026.94|20144.94|20024.94|20147.5|20027.5|20144.94|20024.94|10
1639067530000|2021-12-09 16:32:10|20144.54|20024.54|20145.85|20025.85|20146.05|20026.05|20144.54|20024.54|10
1639067540000|2021-12-09 16:32:20|20145.63|20025.63|20147.13|20027.13|20147.18|20027.18|20145.13|20025.13|10
1639067550000|2021-12-09 16:32:30|20148.05|20028.05|20149.53|20029.53|20149.53|20029.53|20147.75|20027.75|10
1639067560000|2021-12-09 16:32:40|20149.81|20029.81|20151.39|20031.39|20151.45|20031.45|20149.76|20029.76|10
1639067570000|2021-12-09 16:32:50|20151.37|20031.37|20156.7|20036.7|20156.7|20036.7|20151.37|20031.37|10
1639067580000|2021-12-09 16:33:00|20157.55|20037.55|20162.21|20042.21|20162.21|20042.21|20157.55|20037.55|10
1639067590000|2021-12-09 16:33:10|20162.03|20042.03|20170.6|20050.6|20170.6|20050.6|20162.03|20042.03|10
1639067600000|2021-12-09 16:33:20|20170.35|20050.35|20170.93|20050.93|20171.12|20051.12|20170.35|20050.35|10
1639067610000|2021-12-09 16:33:30|20170.76|20050.76|20165.41|20045.41|20170.93|20050.93|20165.41|20045.41|10
1639067620000|2021-12-09 16:33:40|20165.78|20045.78|20162.01|20042.01|20165.78|20045.78|20162.01|20042.01|10
1639067630000|2021-12-09 16:33:50|20162.83|20042.83|20161.89|20041.89|20162.83|20042.83|20160.83|20040.83|10
1639067640000|2021-12-09 16:34:00|20162.8|20042.8|20169.44|20049.44|20169.79|20049.79|20162.8|20042.8|10
1639067650000|2021-12-09 16:34:10|20170.16|20050.16|20167.91|20047.91|20170.16|20050.16|20167.91|20047.91|10
1639067660000|2021-12-09 16:34:20|20168.01|20048.01|20168.46|20048.46|20168.46|20048.46|20166.76|20046.76|10
1639067670000|2021-12-09 16:34:30|20168.78|20048.78|20169.52|20049.52|20169.7|20049.7|20168.69|20048.69|10
1639067680000|2021-12-09 16:34:40|20169.33|20049.33|20169.82|20049.82|20170.06|20050.06|20168.6|20048.6|10
1639067690000|2021-12-09 16:34:50|20170.14|20050.14|20169.31|20049.31|20170.14|20050.14|20169.18|20049.18|10
1639067700000|2021-12-09 16:35:00|20169.16|20049.16|20168.15|20048.15|20169.16|20049.16|20166.26|20046.26|10
1639067710000|2021-12-09 16:35:10|20168.38|20048.38|20169.37|20049.37|20169.37|20049.37|20167.89|20047.89|10
1639067720000|2021-12-09 16:35:20|20169.41|20049.41|20168.43|20048.43|20169.63|20049.63|20168.43|20048.43|10
1639067730000|2021-12-09 16:35:30|20167.94|20047.94|20165.5|20045.5|20167.94|20047.94|20165.39|20045.39|10
1639067740000|2021-12-09 16:35:40|20165.63|20045.63|20166.82|20046.82|20166.82|20046.82|20165.15|20045.15|10
1639067750000|2021-12-09 16:35:50|20166.15|20046.15|20164.88|20044.88|20166.57|20046.57|20164.88|20044.88|10
1639067760000|2021-12-09 16:36:00|20164.82|20044.82|20162.46|20042.46|20164.82|20044.82|20162.46|20042.46|10
1639067770000|2021-12-09 16:36:10|20162.99|20042.99|20161.9|20041.9|20163.19|20043.19|20161.9|20041.9|10
1639067780000|2021-12-09 16:36:20|20161.86|20041.86|20161.71|20041.71|20162.68|20042.68|20161.28|20041.28|10
1639067790000|2021-12-09 16:36:30|20161.74|20041.74|20160.38|20040.38|20162.09|20042.09|20160.04|20040.04|10
1639067800000|2021-12-09 16:36:40|20160.57|20040.57|20160.43|20040.43|20160.57|20040.57|20159.19|20039.19|10
1639067810000|2021-12-09 16:36:50|20160.69|20040.69|20160.88|20040.88|20161.19|20041.19|20160.37|20040.37|10
1639067820000|2021-12-09 16:37:00|20159.39|20039.39|20163.1|20043.1|20163.1|20043.1|20159.09|20039.09|10
1639067830000|2021-12-09 16:37:10|20164.63|20044.63|20164.56|20044.56|20165.55|20045.55|20164.56|20044.56|10
1639067840000|2021-12-09 16:37:20|20164.9|20044.9|20169.48|20049.48|20169.89|20049.89|20164.9|20044.9|10
1639067850000|2021-12-09 16:37:30|20169.23|20049.23|20172.16|20052.16|20172.3|20052.3|20169.23|20049.23|10
1639067860000|2021-12-09 16:37:40|20172.24|20052.24|20174.33|20054.33|20174.95|20054.95|20172.24|20052.24|9
1639067870000|2021-12-09 16:37:50|20174.3|20054.3|20177.03|20057.03|20177.03|20057.03|20174.3|20054.3|10
1639067880000|2021-12-09 16:38:00|20176.2|20056.2|20178.1|20058.1|20178.1|20058.1|20175.85|20055.85|10
1639067890000|2021-12-09 16:38:10|20177.96|20057.96|20181.7|20061.7|20181.87|20061.87|20177.96|20057.96|10
1639067900000|2021-12-09 16:38:20|20181.86|20061.86|20183.11|20063.11|20183.11|20063.11|20181.86|20061.86|9
1639067910000|2021-12-09 16:38:30|20182.92|20062.92|20184.33|20064.33|20184.33|20064.33|20182.92|20062.92|10
1639067920000|2021-12-09 16:38:40|20184.1|20064.1|20184.27|20064.27|20184.46|20064.46|20183.46|20063.46|9
1639067930000|2021-12-09 16:38:50|20184.28|20064.28|20184.58|20064.58|20185.16|20065.16|20183.83|20063.83|10
1639067940000|2021-12-09 16:39:00|20184.62|20064.62|20185.12|20065.12|20185.12|20065.12|20183.27|20063.27|9
1639067950000|2021-12-09 16:39:10|20185.39|20065.39|20186.23|20066.23|20186.27|20066.27|20185.39|20065.39|10
1639067960000|2021-12-09 16:39:20|20186.07|20066.07|20186.42|20066.42|20186.59|20066.59|20185.45|20065.45|10
1639067970000|2021-12-09 16:39:30|20186.14|20066.14|20186.64|20066.64|20186.74|20066.74|20185.94|20065.94|10
1639067980000|2021-12-09 16:39:40|20186.9|20066.9|20187.2|20067.2|20187.46|20067.46|20186.72|20066.72|10
1639067990000|2021-12-09 16:39:50|20188.33|20068.33|20191.89|20071.89|20192.2|20072.2|20188.33|20068.33|10
1639068000000|2021-12-09 16:40:00|20191.81|20071.81|20209.48|20089.48|20209.48|20089.48|20191.81|20071.81|10
1639068010000|2021-12-09 16:40:10|20210.73|20090.73|20226.81|20106.81|20226.81|20106.81|20210.73|20090.73|10
1639068020000|2021-12-09 16:40:20|20227.62|20107.62|20231.87|20111.87|20235.55|20115.55|20227.62|20107.62|10
1639068030000|2021-12-09 16:40:30|20228|20108|20223.05|20103.05|20228.41|20108.41|20222.96|20102.96|10
1639068040000|2021-12-09 16:40:40|20222.86|20102.86|20216.5|20096.5|20222.86|20102.86|20216.45|20096.45|10
1639068050000|2021-12-09 16:40:50|20212.93|20092.93|20203.53|20083.53|20212.93|20092.93|20203.53|20083.53|10
1639068060000|2021-12-09 16:41:00|20207.33|20087.33|20208.11|20088.11|20208.11|20088.11|20205.87|20085.87|10
1639068070000|2021-12-09 16:41:10|20209.01|20089.01|20214.84|20094.84|20214.84|20094.84|20209.01|20089.01|9
1639068080000|2021-12-09 16:41:20|20215.31|20095.31|20214.01|20094.01|20215.61|20095.61|20213.67|20093.67|10
1639068090000|2021-12-09 16:41:30|20213.98|20093.98|20215.37|20095.37|20215.37|20095.37|20212.84|20092.84|10
1639068100000|2021-12-09 16:41:40|20214.67|20094.67|20217.26|20097.26|20217.26|20097.26|20214.62|20094.62|10
1639068110000|2021-12-09 16:41:50|20217.54|20097.54|20219.19|20099.19|20219.25|20099.25|20217.54|20097.54|10
1639068120000|2021-12-09 16:42:00|20219.2|20099.2|20217.81|20097.81|20219.5|20099.5|20217.81|20097.81|10
1639068130000|2021-12-09 16:42:10|20217.29|20097.29|20212.26|20092.26|20217.32|20097.32|20212.26|20092.26|10
1639068140000|2021-12-09 16:42:20|20212.27|20092.27|20211.41|20091.41|20212.5|20092.5|20211.2|20091.2|9
1639068150000|2021-12-09 16:42:30|20210.95|20090.95|20208.51|20088.51|20211.58|20091.58|20208.51|20088.51|10
1639068160000|2021-12-09 16:42:40|20208.26|20088.26|20207.29|20087.29|20208.5|20088.5|20207.29|20087.29|10
1639068170000|2021-12-09 16:42:50|20207.49|20087.49|20208.67|20088.67|20209.27|20089.27|20206.14|20086.14|10
1639068180000|2021-12-09 16:43:00|20208.87|20088.87|20205.21|20085.21|20209.1|20089.1|20205.21|20085.21|10
1639068190000|2021-12-09 16:43:10|20204.73|20084.73|20201.59|20081.59|20204.74|20084.74|20201.59|20081.59|10
1639068200000|2021-12-09 16:43:20|20201.63|20081.63|20200.48|20080.48|20202.23|20082.23|20200.48|20080.48|10
1639068210000|2021-12-09 16:43:30|20200.36|20080.36|20200.31|20080.31|20201.07|20081.07|20199.9|20079.9|10
1639068220000|2021-12-09 16:43:40|20201.15|20081.15|20198.14|20078.14|20201.15|20081.15|20198.14|20078.14|10
1639068230000|2021-12-09 16:43:50|20198.37|20078.37|20198.61|20078.61|20199.12|20079.12|20198.1|20078.1|10
1639068240000|2021-12-09 16:44:00|20198.05|20078.05|20196.61|20076.61|20198.33|20078.33|20196.53|20076.53|10
1639068250000|2021-12-09 16:44:10|20196.58|20076.58|20194.73|20074.73|20197.16|20077.16|20194.73|20074.73|10
1639068260000|2021-12-09 16:44:20|20194.58|20074.58|20193.83|20073.83|20194.58|20074.58|20193.33|20073.33|10
1639068270000|2021-12-09 16:44:30|20193.29|20073.29|20194.78|20074.78|20195.07|20075.07|20193.29|20073.29|10
1639068280000|2021-12-09 16:44:40|20194.83|20074.83|20197.89|20077.89|20197.89|20077.89|20194.83|20074.83|9
1639068290000|2021-12-09 16:44:50|20196.95|20076.95|20196.55|20076.55|20198.32|20078.32|20195.41|20075.41|10
1639068300000|2021-12-09 16:45:00|20196.47|20076.47|20194.87|20074.87|20197|20077|20194.58|20074.58|10
1639068310000|2021-12-09 16:45:10|20194.8|20074.8|20195.06|20075.06|20196.46|20076.46|20194.09|20074.09|10
1639068320000|2021-12-09 16:45:20|20194.49|20074.49|20183.75|20063.75|20194.49|20074.49|20183.75|20063.75|10
1639068330000|2021-12-09 16:45:30|20183.12|20063.12|20175.9|20055.9|20183.88|20063.88|20175.9|20055.9|10
1639068340000|2021-12-09 16:45:40|20176.12|20056.12|20169.7|20049.7|20176.12|20056.12|20169.7|20049.7|10
1639068350000|2021-12-09 16:45:50|20169.07|20049.07|20168.24|20048.24|20169.07|20049.07|20167.97|20047.97|10
1639068360000|2021-12-09 16:46:00|20168.68|20048.68|20167.69|20047.69|20168.68|20048.68|20166.13|20046.13|10
1639068370000|2021-12-09 16:46:10|20167.91|20047.91|20166.92|20046.92|20167.91|20047.91|20164.48|20044.48|10
1639068380000|2021-12-09 16:46:20|20167.94|20047.94|20173.09|20053.09|20173.09|20053.09|20167.76|20047.76|10
1639068390000|2021-12-09 16:46:30|20173.45|20053.45|20175.06|20055.06|20175.06|20055.06|20172.81|20052.81|9
1639068400000|2021-12-09 16:46:40|20175.04|20055.04|20177.2|20057.2|20177.2|20057.2|20174.5|20054.5|8
1639068410000|2021-12-09 16:46:50|20177.36|20057.36|20180.76|20060.76|20180.76|20060.76|20176.72|20056.72|10
1639068420000|2021-12-09 16:47:00|20180.59|20060.59|20180.24|20060.24|20181.35|20061.35|20180.24|20060.24|10
1639068430000|2021-12-09 16:47:10|20180.52|20060.52|20180.43|20060.43|20181.02|20061.02|20180.18|20060.18|10
1639068440000|2021-12-09 16:47:20|20180.21|20060.21|20179.98|20059.98|20180.47|20060.47|20179.3|20059.3|10
1639068450000|2021-12-09 16:47:30|20180.6|20060.6|20182.05|20062.05|20182.05|20062.05|20180.53|20060.53|10
1639068460000|2021-12-09 16:47:40|20181.99|20061.99|20183.78|20063.78|20183.78|20063.78|20181.58|20061.58|10
1639068470000|2021-12-09 16:47:50|20184.59|20064.59|20187.15|20067.15|20187.81|20067.81|20184.59|20064.59|10
1639068480000|2021-12-09 16:48:00|20187.04|20067.04|20190.51|20070.51|20190.51|20070.51|20186.12|20066.12|9
1639068490000|2021-12-09 16:48:10|20191.12|20071.12|20186.3|20066.3|20191.15|20071.15|20186.3|20066.3|10
1639068500000|2021-12-09 16:48:20|20185.96|20065.96|20184.9|20064.9|20185.96|20065.96|20183.97|20063.97|9
1639068510000|2021-12-09 16:48:30|20184.99|20064.99|20186.12|20066.12|20186.12|20066.12|20184.88|20064.88|10
1639068520000|2021-12-09 16:48:40|20186.54|20066.54|20192.97|20072.97|20192.97|20072.97|20186.54|20066.54|10
1639068530000|2021-12-09 16:48:50|20193.43|20073.43|20196.72|20076.72|20196.72|20076.72|20193.42|20073.42|10
1639068540000|2021-12-09 16:49:00|20197.53|20077.53|20197.14|20077.14|20197.65|20077.65|20196.13|20076.13|10
1639068550000|2021-12-09 16:49:10|20198.17|20078.17|20197.98|20077.98|20198.17|20078.17|20197.26|20077.26|10
1639068560000|2021-12-09 16:49:20|20197.91|20077.91|20197.14|20077.14|20197.91|20077.91|20195.79|20075.79|10
1639068570000|2021-12-09 16:49:30|20197.01|20077.01|20195.31|20075.31|20197.33|20077.33|20195.31|20075.31|9
1639068580000|2021-12-09 16:49:40|20193.17|20073.17|20192.59|20072.59|20193.2|20073.2|20192.27|20072.27|10
1639068590000|2021-12-09 16:49:50|20193.83|20073.83|20190.72|20070.72|20193.83|20073.83|20190.72|20070.72|9
1639068600000|2021-12-09 16:50:00|20190.46|20070.46|20188.11|20068.11|20190.46|20070.46|20188.11|20068.11|9
1639068610000|2021-12-09 16:50:10|20188.45|20068.45|20191.08|20071.08|20191.08|20071.08|20188.15|20068.15|10
1639068620000|2021-12-09 16:50:20|20191.25|20071.25|20192.53|20072.53|20192.59|20072.59|20191.25|20071.25|10
1639068630000|2021-12-09 16:50:30|20192.86|20072.86|20195.89|20075.89|20195.89|20075.89|20192.86|20072.86|10
1639068640000|2021-12-09 16:50:40|20196.37|20076.37|20196.61|20076.61|20196.66|20076.66|20195.55|20075.55|10
1639068650000|2021-12-09 16:50:50|20196.72|20076.72|20197.91|20077.91|20198.26|20078.26|20196.72|20076.72|10
1639068660000|2021-12-09 16:51:00|20198.49|20078.49|20194.63|20074.63|20198.49|20078.49|20194.63|20074.63|10
1639068670000|2021-12-09 16:51:10|20194.21|20074.21|20192.7|20072.7|20194.6|20074.6|20192.7|20072.7|10
1639068680000|2021-12-09 16:51:20|20192.76|20072.76|20191.2|20071.2|20192.76|20072.76|20190.73|20070.73|10
1639068690000|2021-12-09 16:51:30|20191.06|20071.06|20191.21|20071.21|20191.31|20071.31|20190.38|20070.38|10
1639068700000|2021-12-09 16:51:40|20190.84|20070.84|20189.36|20069.36|20191.04|20071.04|20188.99|20068.99|10
1639068710000|2021-12-09 16:51:50|20189.33|20069.33|20187.78|20067.78|20189.33|20069.33|20187.36|20067.36|10
1639068720000|2021-12-09 16:52:00|20187.56|20067.56|20186.05|20066.05|20187.56|20067.56|20185.87|20065.87|10
1639068730000|2021-12-09 16:52:10|20185.89|20065.89|20185.62|20065.62|20185.89|20065.89|20184.85|20064.85|10
1639068740000|2021-12-09 16:52:20|20186.2|20066.2|20188.14|20068.14|20188.28|20068.28|20186.2|20066.2|9
1639068750000|2021-12-09 16:52:30|20188.58|20068.58|20192.74|20072.74|20192.74|20072.74|20188.42|20068.42|9
1639068760000|2021-12-09 16:52:40|20194.11|20074.11|20200.66|20080.66|20200.78|20080.78|20194.11|20074.11|10
1639068770000|2021-12-09 16:52:50|20200.67|20080.67|20202.38|20082.38|20203.11|20083.11|20199.75|20079.75|10
1639068780000|2021-12-09 16:53:00|20202.69|20082.69|20204.72|20084.72|20204.78|20084.78|20202.69|20082.69|10
1639068790000|2021-12-09 16:53:10|20204.49|20084.49|20204.17|20084.17|20204.62|20084.62|20203.85|20083.85|10
1639068800000|2021-12-09 16:53:20|20203.93|20083.93|20201.69|20081.69|20203.93|20083.93|20201.69|20081.69|9
1639068810000|2021-12-09 16:53:30|20201.51|20081.51|20198.15|20078.15|20201.51|20081.51|20198.15|20078.15|9
1639068820000|2021-12-09 16:53:40|20198.03|20078.03|20195.03|20075.03|20198.26|20078.26|20195.03|20075.03|10
1639068830000|2021-12-09 16:53:50|20195|20075|20192.77|20072.77|20195.1|20075.1|20192.7|20072.7|10
1639068840000|2021-12-09 16:54:00|20191.65|20071.65|20187.21|20067.21|20191.65|20071.65|20187.21|20067.21|10
1639068850000|2021-12-09 16:54:10|20186.99|20066.99|20185.92|20065.92|20186.99|20066.99|20185.45|20065.45|10
1639068860000|2021-12-09 16:54:20|20185.95|20065.95|20187.29|20067.29|20187.48|20067.48|20185.95|20065.95|10
1639068870000|2021-12-09 16:54:30|20187.2|20067.2|20189|20069|20189|20069|20187.14|20067.14|10
1639068880000|2021-12-09 16:54:40|20189.45|20069.45|20192.11|20072.11|20192.12|20072.12|20189.45|20069.45|10
1639068890000|2021-12-09 16:54:50|20192.82|20072.82|20193.59|20073.59|20193.59|20073.59|20192.31|20072.31|9
1639068900000|2021-12-09 16:55:00|20193.23|20073.23|20194.41|20074.41|20194.41|20074.41|20191.86|20071.86|9
1639068910000|2021-12-09 16:55:10|20195.25|20075.25|20196.86|20076.86|20197.84|20077.84|20195.25|20075.25|9
1639068920000|2021-12-09 16:55:20|20197.69|20077.69|20199.46|20079.46|20199.46|20079.46|20197.69|20077.69|10
1639068930000|2021-12-09 16:55:30|20199.56|20079.56|20199.91|20079.91|20200.65|20080.65|20199.4|20079.4|9
1639068940000|2021-12-09 16:55:40|20199.56|20079.56|20199.57|20079.57|20199.81|20079.81|20199.43|20079.43|8
1639068950000|2021-12-09 16:55:50|20200.75|20080.75|20200.26|20080.26|20201.11|20081.11|20200.1|20080.1|8
1639068960000|2021-12-09 16:56:00|20200.34|20080.34|20198.14|20078.14|20200.34|20080.34|20198.14|20078.14|10
1639068970000|2021-12-09 16:56:10|20197.8|20077.8|20194.03|20074.03|20197.8|20077.8|20194.03|20074.03|10
1639068980000|2021-12-09 16:56:20|20193.58|20073.58|20189.08|20069.08|20193.58|20073.58|20189.08|20069.08|10
1639068990000|2021-12-09 16:56:30|20187.73|20067.73|20185.64|20065.64|20187.73|20067.73|20185.58|20065.58|10
1639069000000|2021-12-09 16:56:40|20185.78|20065.78|20188.73|20068.73|20188.97|20068.97|20185.78|20065.78|10
1639069010000|2021-12-09 16:56:50|20188.84|20068.84|20189.5|20069.5|20190.3|20070.3|20188.74|20068.74|10
1639069020000|2021-12-09 16:57:00|20189.45|20069.45|20188.98|20068.98|20191.01|20071.01|20188.46|20068.46|10
1639069030000|2021-12-09 16:57:10|20189.18|20069.18|20187.54|20067.54|20189.18|20069.18|20187.47|20067.47|10
1639069040000|2021-12-09 16:57:20|20188|20068|20189.97|20069.97|20189.97|20069.97|20187.67|20067.67|10
1639069050000|2021-12-09 16:57:30|20188.9|20068.9|20187|20067|20189.28|20069.28|20187|20067|10
1639069060000|2021-12-09 16:57:40|20186.88|20066.88|20183.84|20063.84|20186.88|20066.88|20183.84|20063.84|10
1639069070000|2021-12-09 16:57:50|20183.39|20063.39|20178.09|20058.09|20183.39|20063.39|20178.09|20058.09|9
1639069080000|2021-12-09 16:58:00|20177.64|20057.64|20175.75|20055.75|20177.92|20057.92|20175.75|20055.75|10
1639069090000|2021-12-09 16:58:10|20175.8|20055.8|20173.12|20053.12|20175.8|20055.8|20173.12|20053.12|9
1639069100000|2021-12-09 16:58:20|20173.38|20053.38|20173.47|20053.47|20173.61|20053.61|20172.54|20052.54|10
1639069110000|2021-12-09 16:58:30|20173.38|20053.38|20169.66|20049.66|20173.47|20053.47|20169.66|20049.66|10
1639069120000|2021-12-09 16:58:40|20169.48|20049.48|20160.04|20040.04|20169.48|20049.48|20160.04|20040.04|10
1639069130000|2021-12-09 16:58:50|20160.72|20040.72|20162.28|20042.28|20162.48|20042.48|20159.88|20039.88|10
1639069140000|2021-12-09 16:59:00|20163.65|20043.65|20159.63|20039.63|20163.65|20043.65|20159.63|20039.63|10
1639069150000|2021-12-09 16:59:10|20159.39|20039.39|20156.29|20036.29|20159.39|20039.39|20155.92|20035.92|10
1639069160000|2021-12-09 16:59:20|20155.3|20035.3|20157.02|20037.02|20157.02|20037.02|20155.2|20035.2|10
1639069170000|2021-12-09 16:59:30|20155.67|20035.67|20156.36|20036.36|20156.42|20036.42|20155.04|20035.04|10
1639069180000|2021-12-09 16:59:40|20156.39|20036.39|20154.51|20034.51|20156.39|20036.39|20154.51|20034.51|10
1639069190000|2021-12-09 16:59:50|20155.15|20035.15|20147.72|20027.72|20155.15|20035.15|20147.72|20027.72|10
1639069200000|2021-12-09 17:00:00|20147.75|20027.75|20145.57|20025.57|20147.75|20027.75|20145.54|20025.54|10
1639069210000|2021-12-09 17:00:10|20144.36|20024.36|20139.49|20019.49|20144.75|20024.75|20137.27|20017.27|10
1639069220000|2021-12-09 17:00:20|20139.18|20019.18|20140.44|20020.44|20141.01|20021.01|20139.18|20019.18|10
1639069230000|2021-12-09 17:00:30|20140.17|20020.17|20138.84|20018.84|20140.17|20020.17|20138.51|20018.51|8
1639069240000|2021-12-09 17:00:40|20138.9|20018.9|20141.02|20021.02|20141.02|20021.02|20137.71|20017.71|10
1639069250000|2021-12-09 17:00:50|20141.68|20021.68|20143.93|20023.93|20145.24|20025.24|20141.68|20021.68|10
1639069260000|2021-12-09 17:01:00|20143.92|20023.92|20145.11|20025.11|20145.51|20025.51|20143.92|20023.92|10
1639069270000|2021-12-09 17:01:10|20145|20025|20148.55|20028.55|20148.72|20028.72|20144.68|20024.68|10
1639069280000|2021-12-09 17:01:20|20149.08|20029.08|20150.9|20030.9|20150.96|20030.96|20149.08|20029.08|9
1639069290000|2021-12-09 17:01:30|20151.53|20031.53|20151.33|20031.33|20151.64|20031.64|20150.83|20030.83|10
1639069300000|2021-12-09 17:01:40|20152.3|20032.3|20158.27|20038.27|20158.27|20038.27|20151.97|20031.97|9
1639069310000|2021-12-09 17:01:50|20159.81|20039.81|20161.74|20041.74|20161.74|20041.74|20159.81|20039.81|10
1639069320000|2021-12-09 17:02:00|20161.51|20041.51|20164.41|20044.41|20164.41|20044.41|20161.36|20041.36|10
1639069330000|2021-12-09 17:02:10|20164.81|20044.81|20169.74|20049.74|20169.74|20049.74|20164.81|20044.81|10
1639069340000|2021-12-09 17:02:20|20170.58|20050.58|20176.49|20056.49|20176.49|20056.49|20170.58|20050.58|10
1639069350000|2021-12-09 17:02:30|20176.51|20056.51|20178.56|20058.56|20178.79|20058.79|20176.51|20056.51|10
1639069360000|2021-12-09 17:02:40|20178.27|20058.27|20179|20059|20179.77|20059.77|20178.27|20058.27|10
1639069370000|2021-12-09 17:02:50|20178.83|20058.83|20180.58|20060.58|20180.62|20060.62|20177.92|20057.92|10
1639069380000|2021-12-09 17:03:00|20181.69|20061.69|20193.92|20073.92|20196.96|20076.96|20181.69|20061.69|10
1639069390000|2021-12-09 17:03:10|20194.69|20074.69|20211.62|20091.62|20211.62|20091.62|20194.69|20074.69|10
1639069400000|2021-12-09 17:03:20|20213.08|20093.08|20220.56|20100.56|20220.56|20100.56|20213.03|20093.03|10
1639069410000|2021-12-09 17:03:30|20221.24|20101.24|20218.97|20098.97|20222.5|20102.5|20218.97|20098.97|10
1639069420000|2021-12-09 17:03:40|20218.35|20098.35|20212.56|20092.56|20218.35|20098.35|20212.56|20092.56|10
1639069430000|2021-12-09 17:03:50|20212.53|20092.53|20205.69|20085.69|20212.53|20092.53|20204.72|20084.72|10
1639069440000|2021-12-09 17:04:00|20202.76|20082.76|20198.81|20078.81|20202.76|20082.76|20198.81|20078.81|10
1639069450000|2021-12-09 17:04:10|20197.45|20077.45|20193.21|20073.21|20197.45|20077.45|20193.1|20073.1|10
1639069460000|2021-12-09 17:04:20|20193.15|20073.15|20194.15|20074.15|20194.83|20074.83|20192.22|20072.22|10
1639069470000|2021-12-09 17:04:30|20194.26|20074.26|20194.34|20074.34|20194.74|20074.74|20194.11|20074.11|10
1639069480000|2021-12-09 17:04:40|20193.67|20073.67|20195.69|20075.69|20196.08|20076.08|20193.67|20073.67|10
1639069490000|2021-12-09 17:04:50|20195.51|20075.51|20195.89|20075.89|20196.75|20076.75|20195.08|20075.08|10
1639069500000|2021-12-09 17:05:00|20195.64|20075.64|20194.45|20074.45|20195.64|20075.64|20193.62|20073.62|10
1639069510000|2021-12-09 17:05:10|20194.05|20074.05|20192.75|20072.75|20194.64|20074.64|20192.72|20072.72|10
1639069520000|2021-12-09 17:05:20|20193.01|20073.01|20192.48|20072.48|20194.63|20074.63|20192.48|20072.48|9
1639069530000|2021-12-09 17:05:30|20191.89|20071.89|20190.27|20070.27|20192.39|20072.39|20190.27|20070.27|10
1639069540000|2021-12-09 17:05:40|20189.86|20069.86|20187.63|20067.63|20189.86|20069.86|20187.63|20067.63|9
1639069550000|2021-12-09 17:05:50|20186.87|20066.87|20186.68|20066.68|20187.58|20067.58|20186.57|20066.57|9
1639069560000|2021-12-09 17:06:00|20186.36|20066.36|20184.34|20064.34|20186.37|20066.37|20184.34|20064.34|10
1639069570000|2021-12-09 17:06:10|20184.62|20064.62|20183.01|20063.01|20185.03|20065.03|20183.01|20063.01|10
1639069580000|2021-12-09 17:06:20|20182.67|20062.67|20180.73|20060.73|20182.78|20062.78|20180.73|20060.73|10
1639069590000|2021-12-09 17:06:30|20178.04|20058.04|20176.68|20056.68|20178.22|20058.22|20176.56|20056.56|10
1639069600000|2021-12-09 17:06:40|20176.54|20056.54|20175.2|20055.2|20176.68|20056.68|20175.2|20055.2|9
1639069610000|2021-12-09 17:06:50|20175.13|20055.13|20172.87|20052.87|20175.13|20055.13|20172.46|20052.46|10
1639069620000|2021-12-09 17:07:00|20172.7|20052.7|20175.08|20055.08|20175.25|20055.25|20172.7|20052.7|10
1639069630000|2021-12-09 17:07:10|20175.44|20055.44|20176.21|20056.21|20177.06|20057.06|20175.44|20055.44|10
1639069640000|2021-12-09 17:07:20|20176.3|20056.3|20176.8|20056.8|20177.03|20057.03|20176.23|20056.23|10
1639069650000|2021-12-09 17:07:30|20176.62|20056.62|20176.41|20056.41|20177.04|20057.04|20176.41|20056.41|10
1639069660000|2021-12-09 17:07:40|20176.83|20056.83|20179.69|20059.69|20179.9|20059.9|20176.83|20056.83|8
1639069670000|2021-12-09 17:07:50|20180.39|20060.39|20180.62|20060.62|20180.83|20060.83|20180.16|20060.16|9
1639069680000|2021-12-09 17:08:00|20181.28|20061.28|20183.77|20063.77|20183.77|20063.77|20180.69|20060.69|10
1639069690000|2021-12-09 17:08:10|20184.21|20064.21|20183.93|20063.93|20184.21|20064.21|20183.93|20063.93|10
1639069700000|2021-12-09 17:08:20|20184.52|20064.52|20185.72|20065.72|20185.72|20065.72|20183.98|20063.98|10
1639069710000|2021-12-09 17:08:30|20186.22|20066.22|20190.28|20070.28|20190.28|20070.28|20186.22|20066.22|10
1639069720000|2021-12-09 17:08:40|20190.6|20070.6|20190.6|20070.6|20191.97|20071.97|20190.31|20070.31|10
1639069730000|2021-12-09 17:08:50|20190.92|20070.92|20189.24|20069.24|20190.92|20070.92|20189.24|20069.24|10
1639069740000|2021-12-09 17:09:00|20189.42|20069.42|20189.64|20069.64|20189.99|20069.99|20189.42|20069.42|7
1639069750000|2021-12-09 17:09:10|20188.58|20068.58|20190.19|20070.19|20190.2|20070.2|20188.48|20068.48|9
1639069760000|2021-12-09 17:09:20|20190.11|20070.11|20189.27|20069.27|20190.16|20070.16|20188.94|20068.94|10
1639069770000|2021-12-09 17:09:30|20188.99|20068.99|20189.75|20069.75|20189.97|20069.97|20188.99|20068.99|10
1639069780000|2021-12-09 17:09:40|20189.86|20069.86|20190.29|20070.29|20191.14|20071.14|20189.86|20069.86|9
1639069790000|2021-12-09 17:09:50|20190.36|20070.36|20190.45|20070.45|20190.74|20070.74|20190.3|20070.3|9
1639069800000|2021-12-09 17:10:00|20190.43|20070.43|20190.11|20070.11|20190.96|20070.96|20190.11|20070.11|10
1639069810000|2021-12-09 17:10:10|20189.68|20069.68|20184.17|20064.17|20189.68|20069.68|20184.17|20064.17|9
1639069820000|2021-12-09 17:10:20|20183.6|20063.6|20181.29|20061.29|20183.6|20063.6|20181.29|20061.29|10
1639069830000|2021-12-09 17:10:30|20181.24|20061.24|20177.49|20057.49|20181.24|20061.24|20177.42|20057.42|10
1639069840000|2021-12-09 17:10:40|20177.58|20057.58|20174.72|20054.72|20177.58|20057.58|20174.72|20054.72|10
1639069850000|2021-12-09 17:10:50|20173.73|20053.73|20175.47|20055.47|20175.47|20055.47|20172.86|20052.86|10
1639069860000|2021-12-09 17:11:00|20176.31|20056.31|20179.21|20059.21|20179.21|20059.21|20176.31|20056.31|10
1639069870000|2021-12-09 17:11:10|20179.49|20059.49|20180.43|20060.43|20180.46|20060.46|20179.42|20059.42|9
1639069880000|2021-12-09 17:11:20|20180.41|20060.41|20180.49|20060.49|20180.94|20060.94|20180.41|20060.41|10
1639069890000|2021-12-09 17:11:30|20180.78|20060.78|20181.06|20061.06|20181.09|20061.09|20180.78|20060.78|9
1639069900000|2021-12-09 17:11:40|20180.98|20060.98|20181.78|20061.78|20181.78|20061.78|20180.92|20060.92|8
1639069910000|2021-12-09 17:11:50|20181.87|20061.87|20185.21|20065.21|20185.21|20065.21|20181.87|20061.87|10
1639069920000|2021-12-09 17:12:00|20185.11|20065.11|20185.67|20065.67|20185.72|20065.72|20184.58|20064.58|10
1639069930000|2021-12-09 17:12:10|20185.63|20065.63|20184.87|20064.87|20185.65|20065.65|20183.81|20063.81|10
1639069940000|2021-12-09 17:12:20|20185.25|20065.25|20188.9|20068.9|20188.91|20068.91|20185.25|20065.25|10
1639069950000|2021-12-09 17:12:30|20188.92|20068.92|20189.58|20069.58|20189.81|20069.81|20188.92|20068.92|10
1639069960000|2021-12-09 17:12:40|20190.06|20070.06|20196.75|20076.75|20196.75|20076.75|20190.06|20070.06|10
1639069970000|2021-12-09 17:12:50|20196.92|20076.92|20200.03|20080.03|20200.63|20080.63|20196.92|20076.92|10
1639069980000|2021-12-09 17:13:00|20199.47|20079.47|20197.04|20077.04|20199.47|20079.47|20197.04|20077.04|7
1639069990000|2021-12-09 17:13:10|20196.69|20076.69|20193.2|20073.2|20196.69|20076.69|20193.2|20073.2|10
1639070000000|2021-12-09 17:13:20|20191.93|20071.93|20190.72|20070.72|20191.93|20071.93|20190.26|20070.26|10
1639070010000|2021-12-09 17:13:30|20189.76|20069.76|20190.24|20070.24|20191.22|20071.22|20189.76|20069.76|10
1639070020000|2021-12-09 17:13:40|20189.67|20069.67|20187.63|20067.63|20189.67|20069.67|20186.9|20066.9|10
1639070030000|2021-12-09 17:13:50|20186.04|20066.04|20186.69|20066.69|20186.77|20066.77|20186.04|20066.04|10
1639070040000|2021-12-09 17:14:00|20186.56|20066.56|20185.03|20065.03|20186.56|20066.56|20184.79|20064.79|10
1639070050000|2021-12-09 17:14:10|20184.99|20064.99|20187.3|20067.3|20187.3|20067.3|20184.99|20064.99|9
1639070060000|2021-12-09 17:14:20|20187.52|20067.52|20189.13|20069.13|20189.34|20069.34|20187.52|20067.52|10
1639070070000|2021-12-09 17:14:30|20188.6|20068.6|20190.06|20070.06|20190.38|20070.38|20188.6|20068.6|8
1639070080000|2021-12-09 17:14:40|20189.74|20069.74|20191.74|20071.74|20191.74|20071.74|20189.72|20069.72|9
1639070090000|2021-12-09 17:14:50|20191.66|20071.66|20192.2|20072.2|20192.29|20072.29|20191.44|20071.44|10
1639070100000|2021-12-09 17:15:00|20192.62|20072.62|20192.65|20072.65|20192.76|20072.76|20192.49|20072.49|9
1639070110000|2021-12-09 17:15:10|20192.71|20072.71|20193.23|20073.23|20193.5|20073.5|20192.71|20072.71|9
1639070120000|2021-12-09 17:15:20|20193.04|20073.04|20193.88|20073.88|20193.88|20073.88|20192.74|20072.74|9
1639070130000|2021-12-09 17:15:30|20193.7|20073.7|20191.07|20071.07|20193.7|20073.7|20191.07|20071.07|10
1639070140000|2021-12-09 17:15:40|20191.38|20071.38|20189.45|20069.45|20191.39|20071.39|20189.45|20069.45|9
1639070150000|2021-12-09 17:15:50|20189.65|20069.65|20187.71|20067.71|20189.8|20069.8|20186.57|20066.57|10
1639070160000|2021-12-09 17:16:00|20187.04|20067.04|20188.45|20068.45|20188.45|20068.45|20186.93|20066.93|10
1639070170000|2021-12-09 17:16:10|20188.88|20068.88|20190.59|20070.59|20191|20071|20188.88|20068.88|9
1639070180000|2021-12-09 17:16:20|20190.23|20070.23|20190.19|20070.19|20190.23|20070.23|20189.73|20069.73|10
1639070190000|2021-12-09 17:16:30|20190.36|20070.36|20190.47|20070.47|20190.57|20070.57|20189.55|20069.55|9
1639070200000|2021-12-09 17:16:40|20190.56|20070.56|20191.88|20071.88|20193.76|20073.76|20190.56|20070.56|9
1639070210000|2021-12-09 17:16:50|20190.94|20070.94|20194.05|20074.05|20194.05|20074.05|20190.61|20070.61|9
1639070220000|2021-12-09 17:17:00|20194.42|20074.42|20197.92|20077.92|20197.92|20077.92|20194.42|20074.42|9
1639070230000|2021-12-09 17:17:10|20198.22|20078.22|20203.53|20083.53|20203.53|20083.53|20197.68|20077.68|10
1639070240000|2021-12-09 17:17:20|20204.43|20084.43|20207.7|20087.7|20207.7|20087.7|20204.43|20084.43|8
1639070250000|2021-12-09 17:17:30|20207.71|20087.71|20207.19|20087.19|20207.99|20087.99|20206.27|20086.27|10
1639070260000|2021-12-09 17:17:40|20207.53|20087.53|20207.92|20087.92|20208.15|20088.15|20207.12|20087.12|10
1639070270000|2021-12-09 17:17:50|20207.9|20087.9|20208.97|20088.97|20209.26|20089.26|20207.84|20087.84|10
1639070280000|2021-12-09 17:18:00|20209.3|20089.3|20207.58|20087.58|20209.45|20089.45|20207.58|20087.58|10
1639070290000|2021-12-09 17:18:10|20207.66|20087.66|20205.34|20085.34|20207.66|20087.66|20204.94|20084.94|10
1639070300000|2021-12-09 17:18:20|20204.94|20084.94|20200.21|20080.21|20204.94|20084.94|20200.21|20080.21|9
1639070310000|2021-12-09 17:18:30|20199.5|20079.5|20198.66|20078.66|20199.94|20079.94|20198.66|20078.66|10
1639070320000|2021-12-09 17:18:40|20196.76|20076.76|20195.2|20075.2|20196.76|20076.76|20195.2|20075.2|9
1639070330000|2021-12-09 17:18:50|20195.25|20075.25|20194.26|20074.26|20195.25|20075.25|20194.26|20074.26|9
1639070340000|2021-12-09 17:19:00|20193.98|20073.98|20193.31|20073.31|20194.32|20074.32|20193.31|20073.31|9
1639070350000|2021-12-09 17:19:10|20193.27|20073.27|20192.94|20072.94|20193.48|20073.48|20192.85|20072.85|10
1639070360000|2021-12-09 17:19:20|20193.1|20073.1|20190|20070|20193.1|20073.1|20189.97|20069.97|10
1639070370000|2021-12-09 17:19:30|20190.32|20070.32|20185.59|20065.59|20190.32|20070.32|20185.49|20065.49|9
1639070380000|2021-12-09 17:19:40|20185.73|20065.73|20186.13|20066.13|20186.13|20066.13|20184.82|20064.82|9
1639070390000|2021-12-09 17:19:50|20185.83|20065.83|20186.97|20066.97|20187.52|20067.52|20185.83|20065.83|9
1639070400000|2021-12-09 17:20:00|20187.78|20067.78|20188.59|20068.59|20188.65|20068.65|20187.77|20067.77|9
1639070410000|2021-12-09 17:20:10|20188.19|20068.19|20187.77|20067.77|20188.64|20068.64|20187.65|20067.65|10
1639070420000|2021-12-09 17:20:20|20187.84|20067.84|20187.01|20067.01|20187.84|20067.84|20186.88|20066.88|9
1639070430000|2021-12-09 17:20:30|20187.18|20067.18|20186.78|20066.78|20187.26|20067.26|20186.26|20066.26|9
1639070440000|2021-12-09 17:20:40|20185.4|20065.4|20183.3|20063.3|20185.4|20065.4|20183.3|20063.3|10
1639070450000|2021-12-09 17:20:50|20183.34|20063.34|20182.81|20062.81|20183.34|20063.34|20182.81|20062.81|10
1639070460000|2021-12-09 17:21:00|20182.74|20062.74|20180.68|20060.68|20182.74|20062.74|20180.68|20060.68|10
1639070470000|2021-12-09 17:21:10|20180.83|20060.83|20182.16|20062.16|20182.24|20062.24|20180.83|20060.83|8
1639070480000|2021-12-09 17:21:20|20182.27|20062.27|20181.66|20061.66|20182.27|20062.27|20181.6|20061.6|10
1639070490000|2021-12-09 17:21:30|20180.79|20060.79|20180.87|20060.87|20181.77|20061.77|20180.79|20060.79|7
1639070500000|2021-12-09 17:21:40|20180.13|20060.13|20178.36|20058.36|20180.13|20060.13|20178.36|20058.36|9
1639070510000|2021-12-09 17:21:50|20178.29|20058.29|20168.99|20048.99|20178.29|20058.29|20168.99|20048.99|10
1639070520000|2021-12-09 17:22:00|20168.67|20048.67|20168.2|20048.2|20168.67|20048.67|20167.78|20047.78|10
1639070530000|2021-12-09 17:22:10|20168.66|20048.66|20179|20059|20179|20059|20168.57|20048.57|10
1639070540000|2021-12-09 17:22:20|20180.72|20060.72|20193.14|20073.14|20193.14|20073.14|20177.7|20057.7|10
1639070550000|2021-12-09 17:22:30|20195.05|20075.05|20206.29|20086.29|20206.29|20086.29|20195.05|20075.05|10
1639070560000|2021-12-09 17:22:40|20206.91|20086.91|20211.48|20091.48|20211.52|20091.52|20206.91|20086.91|10
1639070570000|2021-12-09 17:22:50|20211.47|20091.47|20211.19|20091.19|20211.9|20091.9|20211.19|20091.19|10
1639070580000|2021-12-09 17:23:00|20210.9|20090.9|20203.37|20083.37|20210.9|20090.9|20203.37|20083.37|10
1639070590000|2021-12-09 17:23:10|20203.07|20083.07|20201.91|20081.91|20203.07|20083.07|20201.91|20081.91|10
1639070600000|2021-12-09 17:23:20|20201.87|20081.87|20201.66|20081.66|20202.51|20082.51|20201.66|20081.66|10
1639070610000|2021-12-09 17:23:30|20202.76|20082.76|20197.58|20077.58|20203.1|20083.1|20197.58|20077.58|9
1639070620000|2021-12-09 17:23:40|20195.28|20075.28|20194.58|20074.58|20199.89|20079.89|20192.78|20072.78|10
1639070630000|2021-12-09 17:23:50|20193.89|20073.89|20187.67|20067.67|20193.89|20073.89|20187.67|20067.67|10
1639070640000|2021-12-09 17:24:00|20186.74|20066.74|20184.1|20064.1|20186.74|20066.74|20183.09|20063.09|10
1639070650000|2021-12-09 17:24:10|20183.91|20063.91|20191.5|20071.5|20191.5|20071.5|20183.91|20063.91|10
1639070660000|2021-12-09 17:24:20|20191.84|20071.84|20195.98|20075.98|20196.28|20076.28|20191.84|20071.84|10
1639070670000|2021-12-09 17:24:30|20195.63|20075.63|20198.2|20078.2|20199|20079|20195.63|20075.63|10
1639070680000|2021-12-09 17:24:40|20198.65|20078.65|20199.23|20079.23|20200.61|20080.61|20198.65|20078.65|10
1639070690000|2021-12-09 17:24:50|20198.88|20078.88|20200.61|20080.61|20200.61|20080.61|20198.39|20078.39|10
1639070700000|2021-12-09 17:25:00|20201.39|20081.39|20203.74|20083.74|20204.04|20084.04|20201.29|20081.29|9
1639070710000|2021-12-09 17:25:10|20205.58|20085.58|20206.65|20086.65|20207.01|20087.01|20204.76|20084.76|10
1639070720000|2021-12-09 17:25:20|20206.37|20086.37|20201.47|20081.47|20206.37|20086.37|20201.47|20081.47|10
1639070730000|2021-12-09 17:25:30|20200.98|20080.98|20198.87|20078.87|20200.98|20080.98|20197.48|20077.48|10
1639070740000|2021-12-09 17:25:40|20198.69|20078.69|20197.36|20077.36|20198.82|20078.82|20195.1|20075.1|10
1639070750000|2021-12-09 17:25:50|20197.34|20077.34|20198.57|20078.57|20198.57|20078.57|20196.11|20076.11|9
1639070760000|2021-12-09 17:26:00|20199.53|20079.53|20201.16|20081.16|20202.98|20082.98|20199.53|20079.53|10
1639070770000|2021-12-09 17:26:10|20201.39|20081.39|20197.21|20077.21|20201.39|20081.39|20197.21|20077.21|10
1639070780000|2021-12-09 17:26:20|20196.84|20076.84|20194.2|20074.2|20196.84|20076.84|20193.54|20073.54|10
1639070790000|2021-12-09 17:26:30|20194.04|20074.04|20192.2|20072.2|20194.04|20074.04|20192.2|20072.2|10
1639070800000|2021-12-09 17:26:40|20192.13|20072.13|20189.08|20069.08|20192.38|20072.38|20189.08|20069.08|10
1639070810000|2021-12-09 17:26:50|20189.44|20069.44|20184.75|20064.75|20189.44|20069.44|20184.75|20064.75|10
1639070820000|2021-12-09 17:27:00|20184.59|20064.59|20185.43|20065.43|20185.43|20065.43|20184.15|20064.15|10
1639070830000|2021-12-09 17:27:10|20185.36|20065.36|20182.2|20062.2|20185.36|20065.36|20182.19|20062.19|9
1639070840000|2021-12-09 17:27:20|20182.57|20062.57|20181.02|20061.02|20182.57|20062.57|20180.4|20060.4|10
1639070850000|2021-12-09 17:27:30|20181.7|20061.7|20179.04|20059.04|20181.7|20061.7|20178.44|20058.44|10
1639070860000|2021-12-09 17:27:40|20176.9|20056.9|20168.11|20048.11|20176.9|20056.9|20168.11|20048.11|10
1639070870000|2021-12-09 17:27:50|20167.73|20047.73|20165.48|20045.48|20168.07|20048.07|20165.48|20045.48|9
1639070880000|2021-12-09 17:28:00|20158.94|20038.94|20156.86|20036.86|20159.25|20039.25|20156.86|20036.86|10
1639070890000|2021-12-09 17:28:10|20156.89|20036.89|20158.76|20038.76|20158.93|20038.93|20156.89|20036.89|9
1639070900000|2021-12-09 17:28:20|20158.64|20038.64|20156.27|20036.27|20158.78|20038.78|20156.07|20036.07|10
1639070910000|2021-12-09 17:28:30|20157|20037|20157.27|20037.27|20157.45|20037.45|20156.04|20036.04|10
1639070920000|2021-12-09 17:28:40|20157.67|20037.67|20155.44|20035.44|20157.67|20037.67|20155.44|20035.44|8
1639070930000|2021-12-09 17:28:50|20154.45|20034.45|20155.61|20035.61|20155.69|20035.69|20154.36|20034.36|10
1639070940000|2021-12-09 17:29:00|20155.64|20035.64|20155.83|20035.83|20156.38|20036.38|20155.59|20035.59|10
1639070950000|2021-12-09 17:29:10|20156.11|20036.11|20157.48|20037.48|20157.48|20037.48|20155.31|20035.31|10
1639070960000|2021-12-09 17:29:20|20157.56|20037.56|20157.21|20037.21|20157.73|20037.73|20157.16|20037.16|10
1639070970000|2021-12-09 17:29:30|20157.22|20037.22|20158.83|20038.83|20158.83|20038.83|20157|20037|10
1639070980000|2021-12-09 17:29:40|20158.85|20038.85|20160.37|20040.37|20160.37|20040.37|20158.85|20038.85|9
1639070990000|2021-12-09 17:29:50|20160.45|20040.45|20158.97|20038.97|20161.33|20041.33|20158.97|20038.97|10
1639071000000|2021-12-09 17:30:00|20158.72|20038.72|20156.41|20036.41|20158.72|20038.72|20156.41|20036.41|10
1639071010000|2021-12-09 17:30:10|20155.93|20035.93|20150.41|20030.41|20155.93|20035.93|20150.41|20030.41|9
1639071020000|2021-12-09 17:30:20|20149.89|20029.89|20148.49|20028.49|20149.89|20029.89|20148.47|20028.47|10
1639071030000|2021-12-09 17:30:30|20146.55|20026.55|20135.25|20015.25|20146.55|20026.55|20135.25|20015.25|10
1639071040000|2021-12-09 17:30:40|20134.06|20014.06|20127.07|20007.07|20134.06|20014.06|20127.07|20007.07|10
1639071050000|2021-12-09 17:30:50|20126.3|20006.3|20123.77|20003.77|20126.3|20006.3|20121.76|20001.76|9
1639071060000|2021-12-09 17:31:00|20124.53|20004.53|20125.08|20005.08|20126.84|20006.84|20124.53|20004.53|10
1639071070000|2021-12-09 17:31:10|20125.05|20005.05|20123.02|20003.02|20125.79|20005.79|20123.02|20003.02|10
1639071080000|2021-12-09 17:31:20|20123.27|20003.27|20124.77|20004.77|20124.82|20004.82|20123.27|20003.27|10
1639071090000|2021-12-09 17:31:30|20124.79|20004.79|20123.88|20003.88|20124.92|20004.92|20123.88|20003.88|10
1639071100000|2021-12-09 17:31:40|20123.89|20003.89|20122.94|20002.94|20123.89|20003.89|20122.58|20002.58|10
1639071110000|2021-12-09 17:31:50|20122.28|20002.28|20121.6|20001.6|20122.77|20002.77|20121.49|20001.49|10
1639071120000|2021-12-09 17:32:00|20121.39|20001.39|20120.43|20000.43|20121.67|20001.67|20120.43|20000.43|10
1639071130000|2021-12-09 17:32:10|20120.39|20000.39|20119.81|19999.81|20121.82|20001.82|20119.81|19999.81|9
1639071140000|2021-12-09 17:32:20|20120.19|20000.19|20122.3|20002.3|20122.3|20002.3|20120.19|20000.19|10
1639071150000|2021-12-09 17:32:30|20122.08|20002.08|20121.17|20001.17|20122.55|20002.55|20121.17|20001.17|10
1639071160000|2021-12-09 17:32:40|20121.24|20001.24|20122.67|20002.67|20122.67|20002.67|20121.12|20001.12|10
1639071170000|2021-12-09 17:32:50|20122.05|20002.05|20123.39|20003.39|20123.45|20003.45|20122.05|20002.05|10
1639071180000|2021-12-09 17:33:00|20123.06|20003.06|20125.84|20005.84|20125.84|20005.84|20123.06|20003.06|9
1639071190000|2021-12-09 17:33:10|20125.66|20005.66|20126.56|20006.56|20126.79|20006.79|20125.24|20005.24|10
1639071200000|2021-12-09 17:33:20|20126.86|20006.86|20128.53|20008.53|20128.66|20008.66|20126.82|20006.82|10
1639071210000|2021-12-09 17:33:30|20128.48|20008.48|20131.8|20011.8|20131.8|20011.8|20128.48|20008.48|10
1639071220000|2021-12-09 17:33:40|20131.82|20011.82|20133.5|20013.5|20133.54|20013.54|20131.82|20011.82|10
1639071230000|2021-12-09 17:33:50|20133.81|20013.81|20136.67|20016.67|20136.75|20016.75|20132.93|20012.93|9
1639071240000|2021-12-09 17:34:00|20136.8|20016.8|20139.56|20019.56|20139.68|20019.68|20136.8|20016.8|9
1639071250000|2021-12-09 17:34:10|20139.74|20019.74|20141.27|20021.27|20141.27|20021.27|20139.27|20019.27|9
1639071260000|2021-12-09 17:34:20|20141.58|20021.58|20140.92|20020.92|20142.11|20022.11|20140.92|20020.92|10
1639071270000|2021-12-09 17:34:30|20141.16|20021.16|20138.6|20018.6|20141.16|20021.16|20138.34|20018.34|10
1639071280000|2021-12-09 17:34:40|20138.35|20018.35|20136.08|20016.08|20138.35|20018.35|20135.88|20015.88|10
1639071290000|2021-12-09 17:34:50|20136.18|20016.18|20136.82|20016.82|20136.82|20016.82|20135.82|20015.82|10
1639071300000|2021-12-09 17:35:00|20135.94|20015.94|20138.02|20018.02|20138.27|20018.27|20135.94|20015.94|10
1639071310000|2021-12-09 17:35:10|20137.8|20017.8|20143.46|20023.46|20143.46|20023.46|20137.8|20017.8|10
1639071320000|2021-12-09 17:35:20|20143.5|20023.5|20149.27|20029.27|20149.27|20029.27|20143.5|20023.5|10
1639071330000|2021-12-09 17:35:30|20149.33|20029.33|20150.3|20030.3|20150.78|20030.78|20149.33|20029.33|10
1639071340000|2021-12-09 17:35:40|20150.84|20030.84|20150.72|20030.72|20150.9|20030.9|20149.74|20029.74|9
1639071350000|2021-12-09 17:35:50|20150.05|20030.05|20148.73|20028.73|20150.26|20030.26|20148.73|20028.73|10
1639071360000|2021-12-09 17:36:00|20148.71|20028.71|20144.17|20024.17|20148.71|20028.71|20144.09|20024.09|10
1639071370000|2021-12-09 17:36:10|20143.34|20023.34|20142.38|20022.38|20143.7|20023.7|20142.38|20022.38|9
1639071380000|2021-12-09 17:36:20|20142.4|20022.4|20140.48|20020.48|20142.4|20022.4|20140.48|20020.48|10
1639071390000|2021-12-09 17:36:30|20140.14|20020.14|20139.51|20019.51|20140.14|20020.14|20138.9|20018.9|10
1639071400000|2021-12-09 17:36:40|20139.73|20019.73|20144.35|20024.35|20144.35|20024.35|20139.73|20019.73|9
1639071410000|2021-12-09 17:36:50|20144.68|20024.68|20144.8|20024.8|20144.8|20024.8|20144.18|20024.18|10
1639071420000|2021-12-09 17:37:00|20144.74|20024.74|20143.37|20023.37|20144.74|20024.74|20143.31|20023.31|9
1639071430000|2021-12-09 17:37:10|20143.48|20023.48|20142.07|20022.07|20143.48|20023.48|20141.94|20021.94|10
1639071440000|2021-12-09 17:37:20|20141.67|20021.67|20139.36|20019.36|20141.67|20021.67|20138.99|20018.99|10
1639071450000|2021-12-09 17:37:30|20138.37|20018.37|20136.55|20016.55|20138.37|20018.37|20136.55|20016.55|10
1639071460000|2021-12-09 17:37:40|20136.31|20016.31|20133.6|20013.6|20136.46|20016.46|20133.6|20013.6|9
1639071470000|2021-12-09 17:37:50|20133.45|20013.45|20125.04|20005.04|20133.45|20013.45|20125.04|20005.04|9
1639071480000|2021-12-09 17:38:00|20124.75|20004.75|20120.02|20000.02|20124.75|20004.75|20120.02|20000.02|9
1639071490000|2021-12-09 17:38:10|20120.03|20000.03|20118.53|19998.53|20120.03|20000.03|20118.53|19998.53|8
1639071500000|2021-12-09 17:38:20|20118.64|19998.64|20115.91|19995.91|20118.64|19998.64|20115.91|19995.91|10
1639071510000|2021-12-09 17:38:30|20115.52|19995.52|20110.97|19990.97|20115.52|19995.52|20110.97|19990.97|10
1639071520000|2021-12-09 17:38:40|20110.66|19990.66|20109.95|19989.95|20110.66|19990.66|20109.27|19989.27|10
1639071530000|2021-12-09 17:38:50|20109.27|19989.27|20106.29|19986.29|20109.27|19989.27|20106.29|19986.29|10
1639071540000|2021-12-09 17:39:00|20106.25|19986.25|20104.63|19984.63|20106.25|19986.25|20104.34|19984.34|10
1639071550000|2021-12-09 17:39:10|20104.01|19984.01|20103.71|19983.71|20104.4|19984.4|20103.71|19983.71|9
1639071560000|2021-12-09 17:39:20|20102.71|19982.71|20093.89|19973.89|20102.71|19982.71|20093.89|19973.89|10
1639071570000|2021-12-09 17:39:30|20093.32|19973.32|20091.97|19971.97|20093.53|19973.53|20091.97|19971.97|10
1639071580000|2021-12-09 17:39:40|20092.64|19972.64|20091.02|19971.02|20092.64|19972.64|20091.02|19971.02|10
1639071590000|2021-12-09 17:39:50|20090.99|19970.99|20091.74|19971.74|20091.79|19971.79|20090.86|19970.86|10
1639071600000|2021-12-09 17:40:00|20092.23|19972.23|20094.13|19974.13|20094.35|19974.35|20092.23|19972.23|9
1639071610000|2021-12-09 17:40:10|20094.36|19974.36|20094.29|19974.29|20094.36|19974.36|20093.2|19973.2|10
1639071620000|2021-12-09 17:40:20|20094.69|19974.69|20093.87|19973.87|20094.69|19974.69|20093.83|19973.83|10
1639071630000|2021-12-09 17:40:30|20093.52|19973.52|20092.71|19972.71|20094.64|19974.64|20092.28|19972.28|10
1639071640000|2021-12-09 17:40:40|20093.37|19973.37|20093.11|19973.11|20094.87|19974.87|20093.11|19973.11|10
1639071650000|2021-12-09 17:40:50|20093.2|19973.2|20094.01|19974.01|20094.45|19974.45|20092.62|19972.62|10
1639071660000|2021-12-09 17:41:00|20093.24|19973.24|20096.66|19976.66|20096.66|19976.66|20093.24|19973.24|10
1639071670000|2021-12-09 17:41:10|20096.8|19976.8|20100.33|19980.33|20100.33|19980.33|20096.8|19976.8|10
1639071680000|2021-12-09 17:41:20|20100.84|19980.84|20103.37|19983.37|20103.75|19983.75|20100.84|19980.84|9
1639071690000|2021-12-09 17:41:30|20102.8|19982.8|20103.46|19983.46|20104.15|19984.15|20102.8|19982.8|10
1639071700000|2021-12-09 17:41:40|20103.27|19983.27|20101.71|19981.71|20103.27|19983.27|20101.71|19981.71|10
1639071710000|2021-12-09 17:41:50|20103.63|19983.63|20111.21|19991.21|20111.58|19991.58|20103.63|19983.63|10
1639071720000|2021-12-09 17:42:00|20113.65|19993.65|20113.36|19993.36|20115.18|19995.18|20113.36|19993.36|10
1639071730000|2021-12-09 17:42:10|20113.6|19993.6|20111.5|19991.5|20113.6|19993.6|20110.73|19990.73|9
1639071740000|2021-12-09 17:42:20|20111.42|19991.42|20111.66|19991.66|20112.38|19992.38|20110.35|19990.35|10
1639071750000|2021-12-09 17:42:30|20112.16|19992.16|20114.84|19994.84|20114.84|19994.84|20112.01|19992.01|10
1639071760000|2021-12-09 17:42:40|20115.13|19995.13|20113.25|19993.25|20115.13|19995.13|20113.16|19993.16|10
1639071770000|2021-12-09 17:42:50|20113.42|19993.42|20110.69|19990.69|20113.42|19993.42|20110.69|19990.69|10
1639071780000|2021-12-09 17:43:00|20110.53|19990.53|20112.57|19992.57|20112.57|19992.57|20110.07|19990.07|10
1639071790000|2021-12-09 17:43:10|20112.79|19992.79|20112.85|19992.85|20113.85|19993.85|20112.54|19992.54|10
1639071800000|2021-12-09 17:43:20|20111.18|19991.18|20110.61|19990.61|20111.62|19991.62|20110.36|19990.36|10
1639071810000|2021-12-09 17:43:30|20110.38|19990.38|20102.36|19982.36|20110.38|19990.38|20102.36|19982.36|10
1639071820000|2021-12-09 17:43:40|20101.58|19981.58|20097.3|19977.3|20101.58|19981.58|20097.3|19977.3|10
1639071830000|2021-12-09 17:43:50|20097.03|19977.03|20094.81|19974.81|20097.03|19977.03|20094.81|19974.81|10
1639071840000|2021-12-09 17:44:00|20094.43|19974.43|20091.96|19971.96|20094.43|19974.43|20091.1|19971.1|10
1639071850000|2021-12-09 17:44:10|20091.67|19971.67|20089.31|19969.31|20091.67|19971.67|20089.31|19969.31|10
1639071860000|2021-12-09 17:44:20|20089.36|19969.36|20087.4|19967.4|20089.72|19969.72|20087.4|19967.4|10
1639071870000|2021-12-09 17:44:30|20087.85|19967.85|20083.66|19963.66|20087.85|19967.85|20083.66|19963.66|10
1639071880000|2021-12-09 17:44:40|20083.75|19963.75|20079.89|19959.89|20083.75|19963.75|20079.88|19959.88|10
1639071890000|2021-12-09 17:44:50|20079.68|19959.68|20071.97|19951.97|20079.76|19959.76|20071.97|19951.97|9
1639071900000|2021-12-09 17:45:00|20072.31|19952.31|20069.63|19949.63|20072.31|19952.31|20068.09|19948.09|10
1639071910000|2021-12-09 17:45:10|20068.22|19948.22|20070.15|19950.15|20070.76|19950.76|20068.22|19948.22|9
1639071920000|2021-12-09 17:45:20|20069.89|19949.89|20071.65|19951.65|20071.65|19951.65|20069.57|19949.57|10
1639071930000|2021-12-09 17:45:30|20072.03|19952.03|20075.64|19955.64|20076.44|19956.44|20072.03|19952.03|10
1639071940000|2021-12-09 17:45:40|20076.06|19956.06|20076.49|19956.49|20076.49|19956.49|20075.1|19955.1|10
1639071950000|2021-12-09 17:45:50|20076.67|19956.67|20079.07|19959.07|20079.07|19959.07|20076.5|19956.5|10
1639071960000|2021-12-09 17:46:00|20079.03|19959.03|20079.14|19959.14|20080.01|19960.01|20079.03|19959.03|9
1639071970000|2021-12-09 17:46:10|20078.71|19958.71|20075.48|19955.48|20078.71|19958.71|20075.48|19955.48|10
1639071980000|2021-12-09 17:46:20|20075.53|19955.53|20070.89|19950.89|20075.53|19955.53|20070.89|19950.89|9
1639071990000|2021-12-09 17:46:30|20070.88|19950.88|20070.49|19950.49|20071.14|19951.14|20070.23|19950.23|10
1639072000000|2021-12-09 17:46:40|20070.62|19950.62|20070.5|19950.5|20070.96|19950.96|20070.06|19950.06|9
1639072010000|2021-12-09 17:46:50|20070.35|19950.35|20070.46|19950.46|20070.87|19950.87|20069.58|19949.58|10
1639072020000|2021-12-09 17:47:00|20071.17|19951.17|20072.59|19952.59|20072.71|19952.71|20071.14|19951.14|10
1639072030000|2021-12-09 17:47:10|20072.58|19952.58|20076.17|19956.17|20076.17|19956.17|20072.58|19952.58|10
1639072040000|2021-12-09 17:47:20|20076.42|19956.42|20079.36|19959.36|20079.64|19959.64|20076.42|19956.42|10
1639072050000|2021-12-09 17:47:30|20080.2|19960.2|20079.99|19959.99|20081.08|19961.08|20079.41|19959.41|10
1639072060000|2021-12-09 17:47:40|20079.97|19959.97|20079.93|19959.93|20081.78|19961.78|20079.54|19959.54|9
1639072070000|2021-12-09 17:47:50|20079|19959|20076.39|19956.39|20079.14|19959.14|20076.39|19956.39|10
1639072080000|2021-12-09 17:48:00|20076.14|19956.14|20076.65|19956.65|20077.15|19957.15|20076.14|19956.14|10
1639072090000|2021-12-09 17:48:10|20076.7|19956.7|20075.34|19955.34|20076.7|19956.7|20075.28|19955.28|10
1639072100000|2021-12-09 17:48:20|20074.95|19954.95|20076.69|19956.69|20076.69|19956.69|20074.95|19954.95|10
1639072110000|2021-12-09 17:48:30|20076.42|19956.42|20075.82|19955.82|20077.09|19957.09|20075.82|19955.82|10
1639072120000|2021-12-09 17:48:40|20075.62|19955.62|20076.72|19956.72|20076.98|19956.98|20075.62|19955.62|10
1639072130000|2021-12-09 17:48:50|20077.11|19957.11|20076.49|19956.49|20077.25|19957.25|20076.49|19956.49|9
1639072140000|2021-12-09 17:49:00|20076.69|19956.69|20075.23|19955.23|20076.69|19956.69|20075.04|19955.04|10
1639072150000|2021-12-09 17:49:10|20074.44|19954.44|20074.17|19954.17|20075.31|19955.31|20074.14|19954.14|10
1639072160000|2021-12-09 17:49:20|20074.44|19954.44|20076.11|19956.11|20076.11|19956.11|20074.35|19954.35|10
1639072170000|2021-12-09 17:49:30|20076.44|19956.44|20075.64|19955.64|20076.85|19956.85|20075.64|19955.64|10
1639072180000|2021-12-09 17:49:40|20075.47|19955.47|20076.9|19956.9|20076.9|19956.9|20075.11|19955.11|10
1639072190000|2021-12-09 17:49:50|20076.33|19956.33|20076.36|19956.36|20077.11|19957.11|20076.33|19956.33|10
1639072200000|2021-12-09 17:50:00|20076.05|19956.05|20076.47|19956.47|20077.08|19957.08|20076.05|19956.05|9
1639072210000|2021-12-09 17:50:10|20076.68|19956.68|20076.88|19956.88|20076.98|19956.98|20076.03|19956.03|10
1639072220000|2021-12-09 17:50:20|20076.89|19956.89|20078.19|19958.19|20078.19|19958.19|20076.89|19956.89|10
1639072230000|2021-12-09 17:50:30|20078.66|19958.66|20079.1|19959.1|20079.2|19959.2|20078.52|19958.52|10
1639072240000|2021-12-09 17:50:40|20079.18|19959.18|20078.2|19958.2|20079.18|19959.18|20078.2|19958.2|10
1639072250000|2021-12-09 17:50:50|20078.04|19958.04|20076.16|19956.16|20078.04|19958.04|20076.15|19956.15|10
1639072260000|2021-12-09 17:51:00|20076.26|19956.26|20073.28|19953.28|20076.26|19956.26|20073.12|19953.12|10
1639072270000|2021-12-09 17:51:10|20073.19|19953.19|20072.35|19952.35|20073.63|19953.63|20071.29|19951.29|10
1639072280000|2021-12-09 17:51:20|20072.7|19952.7|20084.15|19964.15|20084.15|19964.15|20072.7|19952.7|10
1639072290000|2021-12-09 17:51:30|20084.75|19964.75|20089.87|19969.87|20089.87|19969.87|20084.75|19964.75|10
1639072300000|2021-12-09 17:51:40|20090.08|19970.08|20091.69|19971.69|20092.77|19972.77|20089.73|19969.73|10
1639072310000|2021-12-09 17:51:50|20091.94|19971.94|20093.57|19973.57|20093.74|19973.74|20091.87|19971.87|10
1639072320000|2021-12-09 17:52:00|20094.12|19974.12|20094.32|19974.32|20094.69|19974.69|20093.78|19973.78|10
1639072330000|2021-12-09 17:52:10|20095.16|19975.16|20099.63|19979.63|20099.63|19979.63|20095.16|19975.16|10
1639072340000|2021-12-09 17:52:20|20099.74|19979.74|20101.05|19981.05|20101.05|19981.05|20099.74|19979.74|10
1639072350000|2021-12-09 17:52:30|20101.28|19981.28|20102.54|19982.54|20103.02|19983.02|20101.28|19981.28|10
1639072360000|2021-12-09 17:52:40|20101.84|19981.84|20094.68|19974.68|20101.84|19981.84|20094.68|19974.68|10
1639072370000|2021-12-09 17:52:50|20093.43|19973.43|20090.03|19970.03|20093.43|19973.43|20089.94|19969.94|10
1639072380000|2021-12-09 17:53:00|20090.45|19970.45|20092.05|19972.05|20092.16|19972.16|20090.45|19970.45|10
1639072390000|2021-12-09 17:53:10|20092.58|19972.58|20093.57|19973.57|20093.78|19973.78|20092.58|19972.58|10
1639072400000|2021-12-09 17:53:20|20093.82|19973.82|20093.48|19973.48|20094.01|19974.01|20093.48|19973.48|9
1639072410000|2021-12-09 17:53:30|20093.6|19973.6|20087.69|19967.69|20093.6|19973.6|20087.69|19967.69|10
1639072420000|2021-12-09 17:53:40|20087.54|19967.54|20085.48|19965.48|20087.81|19967.81|20084.72|19964.72|10
1639072430000|2021-12-09 17:53:50|20085.53|19965.53|20084.81|19964.81|20086.07|19966.07|20084.64|19964.64|10
1639072440000|2021-12-09 17:54:00|20084.47|19964.47|20085.14|19965.14|20085.14|19965.14|20083.42|19963.42|10
1639072450000|2021-12-09 17:54:10|20085.35|19965.35|20083.62|19963.62|20085.72|19965.72|20083.62|19963.62|10
1639072460000|2021-12-09 17:54:20|20082.72|19962.72|20080.38|19960.38|20082.76|19962.76|20080.38|19960.38|10
1639072470000|2021-12-09 17:54:30|20080.73|19960.73|20079.24|19959.24|20080.76|19960.76|20079.21|19959.21|10
1639072480000|2021-12-09 17:54:40|20078.69|19958.69|20075.21|19955.21|20078.69|19958.69|20075.12|19955.12|10
1639072490000|2021-12-09 17:54:50|20074.42|19954.42|20060.55|19940.55|20074.42|19954.42|20060.55|19940.55|10
1639072500000|2021-12-09 17:55:00|20060.11|19940.11|20056.68|19936.68|20060.11|19940.11|20056.68|19936.68|10
1639072510000|2021-12-09 17:55:10|20056.97|19936.97|20053.45|19933.45|20056.97|19936.97|20053.45|19933.45|10
1639072520000|2021-12-09 17:55:20|20053.48|19933.48|20052.39|19932.39|20053.65|19933.65|20052.37|19932.37|10
1639072530000|2021-12-09 17:55:30|20052.14|19932.14|20053.12|19933.12|20053.12|19933.12|20051.86|19931.86|9
1639072540000|2021-12-09 17:55:40|20052.28|19932.28|20049.21|19929.21|20052.28|19932.28|20049.13|19929.13|10
1639072550000|2021-12-09 17:55:50|20049.23|19929.23|20046.48|19926.48|20049.29|19929.29|20046.03|19926.03|10
1639072560000|2021-12-09 17:56:00|20046.53|19926.53|20048.85|19928.85|20049.24|19929.24|20046.53|19926.53|10
1639072570000|2021-12-09 17:56:10|20048.67|19928.67|20047.34|19927.34|20048.67|19928.67|20046.59|19926.59|10
1639072580000|2021-12-09 17:56:20|20047.05|19927.05|20041.27|19921.27|20047.05|19927.05|20041.27|19921.27|10
1639072590000|2021-12-09 17:56:30|20040.72|19920.72|20035.41|19915.41|20040.72|19920.72|20035.41|19915.41|10
1639072600000|2021-12-09 17:56:40|20034.68|19914.68|20031.78|19911.78|20034.68|19914.68|20031.5|19911.5|9
1639072610000|2021-12-09 17:56:50|20032.54|19912.54|20030.29|19910.29|20032.57|19912.57|20030.22|19910.22|10
1639072620000|2021-12-09 17:57:00|20029.88|19909.88|20028.78|19908.78|20030|19910|20028.24|19908.24|10
1639072630000|2021-12-09 17:57:10|20028.67|19908.67|20030.43|19910.43|20030.44|19910.44|20028.67|19908.67|10
1639072640000|2021-12-09 17:57:20|20030.79|19910.79|20029.78|19909.78|20031.18|19911.18|20029.74|19909.74|10
1639072650000|2021-12-09 17:57:30|20029.76|19909.76|20027.48|19907.48|20029.83|19909.83|20027.23|19907.23|10
1639072660000|2021-12-09 17:57:40|20027.02|19907.02|20017.9|19897.9|20027.02|19907.02|20017.51|19897.51|10
1639072670000|2021-12-09 17:57:50|20017.39|19897.39|20010.45|19890.45|20017.39|19897.39|20010.45|19890.45|10
1639072680000|2021-12-09 17:58:00|20010.22|19890.22|20008.85|19888.85|20010.22|19890.22|20008.85|19888.85|10
1639072690000|2021-12-09 17:58:10|20003.99|19883.99|20003.44|19883.44|20004.75|19884.75|20003.44|19883.44|10
1639072700000|2021-12-09 17:58:20|20003.43|19883.43|20001.75|19881.75|20003.53|19883.53|20001.71|19881.71|10
1639072710000|2021-12-09 17:58:30|20001.4|19881.4|19989.47|19869.47|20001.71|19881.71|19989.47|19869.47|10
1639072720000|2021-12-09 17:58:40|19990.44|19870.44|19984.6|19864.6|19990.44|19870.44|19984.6|19864.6|10
1639072730000|2021-12-09 17:58:50|19983.23|19863.23|19975.05|19855.05|19983.23|19863.23|19975.05|19855.05|10
1639072740000|2021-12-09 17:59:00|19976.05|19856.05|19968.04|19848.04|19976.3|19856.3|19968.04|19848.04|10
1639072750000|2021-12-09 17:59:10|19967.59|19847.59|19965.04|19845.04|19967.59|19847.59|19965.04|19845.04|9
1639072760000|2021-12-09 17:59:20|19964.71|19844.71|19960.79|19840.79|19965.73|19845.73|19960.79|19840.79|10
1639072770000|2021-12-09 17:59:30|19960.03|19840.03|19942.11|19822.11|19960.23|19840.23|19942.11|19822.11|10
1639072780000|2021-12-09 17:59:40|19940.75|19820.75|19938.46|19818.46|19943.16|19823.16|19938.46|19818.46|10
1639072790000|2021-12-09 17:59:50|19938.58|19818.58|19940.04|19820.04|19941.86|19821.86|19938.58|19818.58|10
1639072800000|2021-12-09 18:00:00|19940.42|19820.42|19941.67|19821.67|19942.54|19822.54|19940.42|19820.42|10
1639072810000|2021-12-09 18:00:10|19941.75|19821.75|19951.24|19831.24|19951.24|19831.24|19941.75|19821.75|10
1639072820000|2021-12-09 18:00:20|19953.73|19833.73|19964.96|19844.96|19966.35|19846.35|19953.73|19833.73|10
1639072830000|2021-12-09 18:00:30|19963.87|19843.87|19964.57|19844.57|19964.57|19844.57|19962.83|19842.83|10
1639072840000|2021-12-09 18:00:40|19964.82|19844.82|19964.07|19844.07|19965.29|19845.29|19963.91|19843.91|10
1639072850000|2021-12-09 18:00:50|19964.51|19844.51|19968.27|19848.27|19968.27|19848.27|19964.51|19844.51|10
1639072860000|2021-12-09 18:01:00|19969.38|19849.38|19981.81|19861.81|19981.81|19861.81|19969.38|19849.38|10
1639072870000|2021-12-09 18:01:10|19984.24|19864.24|19988.19|19868.19|19988.19|19868.19|19984.24|19864.24|10
1639072880000|2021-12-09 18:01:20|19988.51|19868.51|19984.98|19864.98|19988.51|19868.51|19984.98|19864.98|10
1639072890000|2021-12-09 18:01:30|19983.19|19863.19|19977.91|19857.91|19983.19|19863.19|19977.91|19857.91|10
1639072900000|2021-12-09 18:01:40|19978.14|19858.14|19981.26|19861.26|19981.26|19861.26|19977.53|19857.53|10
1639072910000|2021-12-09 18:01:50|19980.84|19860.84|19982.08|19862.08|19982.08|19862.08|19979.69|19859.69|10
1639072920000|2021-12-09 18:02:00|19982.34|19862.34|19985.53|19865.53|19985.92|19865.92|19982.34|19862.34|10
1639072930000|2021-12-09 18:02:10|19985.45|19865.45|19988.49|19868.49|19988.49|19868.49|19985.06|19865.06|10
1639072940000|2021-12-09 18:02:20|19987.92|19867.92|19985.94|19865.94|19988.35|19868.35|19985.67|19865.67|10
1639072950000|2021-12-09 18:02:30|19985.61|19865.61|19990.81|19870.81|19990.81|19870.81|19985.57|19865.57|10
1639072960000|2021-12-09 18:02:40|19991.32|19871.32|19993.17|19873.17|19993.32|19873.32|19991.13|19871.13|10
1639072970000|2021-12-09 18:02:50|19992.58|19872.58|19993.84|19873.84|19993.86|19873.86|19992.36|19872.36|10
1639072980000|2021-12-09 18:03:00|19993.98|19873.98|19996.63|19876.63|19996.63|19876.63|19993.97|19873.97|10
1639072990000|2021-12-09 18:03:10|19997.36|19877.36|20000.96|19880.96|20002.2|19882.2|19997.36|19877.36|10
1639073000000|2021-12-09 18:03:20|20002.42|19882.42|20005.3|19885.3|20005.3|19885.3|20002.42|19882.42|10
1639073010000|2021-12-09 18:03:30|20005.78|19885.78|20003.29|19883.29|20006.19|19886.19|20003.14|19883.14|10
1639073020000|2021-12-09 18:03:40|20002.13|19882.13|19997.31|19877.31|20002.13|19882.13|19996.63|19876.63|10
1639073030000|2021-12-09 18:03:50|19997.78|19877.78|19995.17|19875.17|19997.78|19877.78|19995.05|19875.05|10
1639073040000|2021-12-09 18:04:00|19995.41|19875.41|19994.16|19874.16|19995.41|19875.41|19993.87|19873.87|10
1639073050000|2021-12-09 18:04:10|19994.05|19874.05|19987.94|19867.94|19994.11|19874.11|19987.94|19867.94|10
1639073060000|2021-12-09 18:04:20|19986.38|19866.38|19977.77|19857.77|19986.38|19866.38|19977.77|19857.77|10
1639073070000|2021-12-09 18:04:30|19977.02|19857.02|19959.69|19839.69|19977.02|19857.02|19959.69|19839.69|10
1639073080000|2021-12-09 18:04:40|19959.44|19839.44|19953.56|19833.56|19959.44|19839.44|19952.96|19832.96|10
1639073090000|2021-12-09 18:04:50|19953.66|19833.66|19959.75|19839.75|19959.75|19839.75|19953.61|19833.61|10
1639073100000|2021-12-09 18:05:00|19959.58|19839.58|19966.26|19846.26|19966.26|19846.26|19959.58|19839.58|10
1639073110000|2021-12-09 18:05:10|19967.3|19847.3|19969.49|19849.49|19970.06|19850.06|19967.3|19847.3|10
1639073120000|2021-12-09 18:05:20|19969.61|19849.61|19968.27|19848.27|19969.61|19849.61|19968.27|19848.27|10
1639073130000|2021-12-09 18:05:30|19967.88|19847.88|19961.13|19841.13|19967.88|19847.88|19961.13|19841.13|10
1639073140000|2021-12-09 18:05:40|19960.94|19840.94|19956.44|19836.44|19961.17|19841.17|19956.44|19836.44|10
1639073150000|2021-12-09 18:05:50|19955.64|19835.64|19957.05|19837.05|19957.36|19837.36|19954.98|19834.98|10
1639073160000|2021-12-09 18:06:00|19957.14|19837.14|19960.17|19840.17|19960.17|19840.17|19956.92|19836.92|10
1639073170000|2021-12-09 18:06:10|19960.2|19840.2|19960.77|19840.77|19961.41|19841.41|19960.2|19840.2|10
1639073180000|2021-12-09 18:06:20|19960.43|19840.43|19959.26|19839.26|19960.82|19840.82|19958.9|19838.9|9
1639073190000|2021-12-09 18:06:30|19959.22|19839.22|19967.67|19847.67|19967.67|19847.67|19959.22|19839.22|10
1639073200000|2021-12-09 18:06:40|19966.47|19846.47|19968.45|19848.45|19968.45|19848.45|19966.47|19846.47|10
1639073210000|2021-12-09 18:06:50|19968.29|19848.29|19962.73|19842.73|19968.29|19848.29|19962.73|19842.73|10
1639073220000|2021-12-09 18:07:00|19962.55|19842.55|19959.41|19839.41|19962.55|19842.55|19958.9|19838.9|10
1639073230000|2021-12-09 18:07:10|19958.81|19838.81|19962.06|19842.06|19962.32|19842.32|19958.81|19838.81|10
1639073240000|2021-12-09 18:07:20|19962.24|19842.24|19964.38|19844.38|19964.38|19844.38|19962.24|19842.24|10
1639073250000|2021-12-09 18:07:30|19964.99|19844.99|19967.78|19847.78|19967.78|19847.78|19964.95|19844.95|10
1639073260000|2021-12-09 18:07:40|19967.32|19847.32|19970.23|19850.23|19970.23|19850.23|19966.98|19846.98|9
1639073270000|2021-12-09 18:07:50|19970.03|19850.03|19976.24|19856.24|19976.7|19856.7|19969.74|19849.74|10
1639073280000|2021-12-09 18:08:00|19977.23|19857.23|19981.67|19861.67|19981.67|19861.67|19977.23|19857.23|9
1639073290000|2021-12-09 18:08:10|19981.25|19861.25|19985.65|19865.65|19985.65|19865.65|19981.25|19861.25|9
1639073300000|2021-12-09 18:08:20|19986.03|19866.03|19989.51|19869.51|19989.51|19869.51|19985.55|19865.55|10
1639073310000|2021-12-09 18:08:30|19989.95|19869.95|19990.77|19870.77|19991.24|19871.24|19989.75|19869.75|10
1639073320000|2021-12-09 18:08:40|19991.88|19871.88|19992.27|19872.27|19992.51|19872.51|19991.1|19871.1|10
1639073330000|2021-12-09 18:08:50|19992.83|19872.83|19994.58|19874.58|19994.68|19874.68|19992.83|19872.83|10
1639073340000|2021-12-09 18:09:00|19994.83|19874.83|19993.18|19873.18|19994.98|19874.98|19993.18|19873.18|10
1639073350000|2021-12-09 18:09:10|19993.57|19873.57|19992.75|19872.75|19994.19|19874.19|19992.72|19872.72|9
1639073360000|2021-12-09 18:09:20|19993.03|19873.03|19996.51|19876.51|19996.7|19876.7|19993.03|19873.03|9
1639073370000|2021-12-09 18:09:30|19997.49|19877.49|20000.7|19880.7|20000.7|19880.7|19997.49|19877.49|10
1639073380000|2021-12-09 18:09:40|20001.21|19881.21|20004.01|19884.01|20004.01|19884.01|20001.16|19881.16|10
1639073390000|2021-12-09 18:09:50|20006.39|19886.39|20006.99|19886.99|20007.41|19887.41|20006.01|19886.01|10
1639073400000|2021-12-09 18:10:00|20006.91|19886.91|20011.17|19891.17|20011.17|19891.17|20006.69|19886.69|10
1639073410000|2021-12-09 18:10:10|20012.07|19892.07|20013.72|19893.72|20013.72|19893.72|20011.99|19891.99|10
1639073420000|2021-12-09 18:10:20|20013.9|19893.9|20012.57|19892.57|20013.9|19893.9|20012.57|19892.57|9
1639073430000|2021-12-09 18:10:30|20012.95|19892.95|20011.5|19891.5|20012.95|19892.95|20011.5|19891.5|10
1639073440000|2021-12-09 18:10:40|20011.81|19891.81|20008.99|19888.99|20012.17|19892.17|20008.99|19888.99|10
1639073450000|2021-12-09 18:10:50|20008.46|19888.46|20007.6|19887.6|20008.59|19888.59|20007.52|19887.52|10
1639073460000|2021-12-09 18:11:00|20007.14|19887.14|20009.49|19889.49|20009.49|19889.49|20007.14|19887.14|10
1639073470000|2021-12-09 18:11:10|20009.64|19889.64|20009.44|19889.44|20010.38|19890.38|20009.44|19889.44|10
1639073480000|2021-12-09 18:11:20|20009.78|19889.78|20010.6|19890.6|20010.92|19890.92|20009.78|19889.78|9
1639073490000|2021-12-09 18:11:30|20010.21|19890.21|20009.71|19889.71|20010.42|19890.42|20009.62|19889.62|10
1639073500000|2021-12-09 18:11:40|20010.4|19890.4|20009.16|19889.16|20010.84|19890.84|20009.16|19889.16|9
1639073510000|2021-12-09 18:11:50|20008.58|19888.58|20004.16|19884.16|20008.58|19888.58|20004.16|19884.16|10
1639073520000|2021-12-09 18:12:00|20004.32|19884.32|20002.18|19882.18|20004.45|19884.45|20002.1|19882.1|10
1639073530000|2021-12-09 18:12:10|20001.89|19881.89|19995.38|19875.38|20002.05|19882.05|19995.38|19875.38|10
1639073540000|2021-12-09 18:12:20|19994.25|19874.25|19991.49|19871.49|19994.25|19874.25|19991.49|19871.49|10
1639073550000|2021-12-09 18:12:30|19991.09|19871.09|19985.46|19865.46|19991.09|19871.09|19985.46|19865.46|10
1639073560000|2021-12-09 18:12:40|19984.79|19864.79|19984.31|19864.31|19985.16|19865.16|19984.31|19864.31|10
1639073570000|2021-12-09 18:12:50|19984.26|19864.26|19981.19|19861.19|19984.26|19864.26|19978.8|19858.8|10
1639073580000|2021-12-09 18:13:00|19981.27|19861.27|19981.03|19861.03|19981.5|19861.5|19980.81|19860.81|8
1639073590000|2021-12-09 18:13:10|19980.94|19860.94|19978.48|19858.48|19980.94|19860.94|19978.48|19858.48|10
1639073600000|2021-12-09 18:13:20|19978.34|19858.34|19974.86|19854.86|19978.34|19858.34|19974.86|19854.86|10
1639073610000|2021-12-09 18:13:30|19974|19854|19971.8|19851.8|19974|19854|19970.98|19850.98|10
1639073620000|2021-12-09 18:13:40|19971.92|19851.92|19970.69|19850.69|19971.92|19851.92|19969.88|19849.88|10
1639073630000|2021-12-09 18:13:50|19970.19|19850.19|19967.6|19847.6|19970.19|19850.19|19967.58|19847.58|10
1639073640000|2021-12-09 18:14:00|19967.34|19847.34|19967.38|19847.38|19967.61|19847.61|19966|19846|10
1639073650000|2021-12-09 18:14:10|19966.81|19846.81|19966.91|19846.91|19967.34|19847.34|19966.44|19846.44|10
1639073660000|2021-12-09 18:14:20|19966.96|19846.96|19969.91|19849.91|19969.91|19849.91|19966.96|19846.96|10
1639073670000|2021-12-09 18:14:30|19969.45|19849.45|19971.58|19851.58|19971.58|19851.58|19969.45|19849.45|8
1639073680000|2021-12-09 18:14:40|19972.01|19852.01|19972.95|19852.95|19973.19|19853.19|19972.01|19852.01|10
1639073690000|2021-12-09 18:14:50|19972.83|19852.83|19978.23|19858.23|19978.23|19858.23|19972.83|19852.83|10
1639073700000|2021-12-09 18:15:00|19979.37|19859.37|19983.46|19863.46|19984.03|19864.03|19979.36|19859.36|10
1639073710000|2021-12-09 18:15:10|19983.41|19863.41|19987.58|19867.58|19987.58|19867.58|19983.41|19863.41|10
1639073720000|2021-12-09 18:15:20|19987.37|19867.37|19990.58|19870.58|19990.58|19870.58|19987.37|19867.37|10
1639073730000|2021-12-09 18:15:30|19990.65|19870.65|19991.73|19871.73|19991.78|19871.78|19989.52|19869.52|10
1639073740000|2021-12-09 18:15:40|19990.82|19870.82|19985.41|19865.41|19990.82|19870.82|19985.41|19865.41|9
1639073750000|2021-12-09 18:15:50|19985.05|19865.05|19987.99|19867.99|19987.99|19867.99|19982.34|19862.34|10
1639073760000|2021-12-09 18:16:00|19987.75|19867.75|19996.64|19876.64|19996.85|19876.85|19986.88|19866.88|10
1639073770000|2021-12-09 18:16:10|19996.41|19876.41|19999.41|19879.41|19999.41|19879.41|19996.41|19876.41|9
1639073780000|2021-12-09 18:16:20|20000.25|19880.25|20003.85|19883.85|20003.91|19883.91|20000.25|19880.25|10
1639073790000|2021-12-09 18:16:30|20003.69|19883.69|20004.83|19884.83|20004.92|19884.92|20003.69|19883.69|10
1639073800000|2021-12-09 18:16:40|20005.22|19885.22|20012.02|19892.02|20012.02|19892.02|20004.95|19884.95|10
1639073810000|2021-12-09 18:16:50|20013.11|19893.11|20013.68|19893.68|20013.91|19893.91|20012.03|19892.03|10
1639073820000|2021-12-09 18:17:00|20013.47|19893.47|20015.08|19895.08|20015.08|19895.08|20013.47|19893.47|10
1639073830000|2021-12-09 18:17:10|20015.27|19895.27|20016.65|19896.65|20016.88|19896.88|20015.27|19895.27|10
1639073840000|2021-12-09 18:17:20|20016.17|19896.17|20018.94|19898.94|20019.09|19899.09|20016.17|19896.17|10
1639073850000|2021-12-09 18:17:30|20019.87|19899.87|20019.86|19899.86|20021.85|19901.85|20019.86|19899.86|10
1639073860000|2021-12-09 18:17:40|20020.37|19900.37|20018.27|19898.27|20020.37|19900.37|20018.27|19898.27|10
1639073870000|2021-12-09 18:17:50|20018.56|19898.56|20017.16|19897.16|20018.56|19898.56|20017.16|19897.16|10
1639073880000|2021-12-09 18:18:00|20017.05|19897.05|20019.2|19899.2|20019.2|19899.2|20017.05|19897.05|10
1639073890000|2021-12-09 18:18:10|20019|19899|20022.28|19902.28|20022.28|19902.28|20018.35|19898.35|10
1639073900000|2021-12-09 18:18:20|20022.13|19902.13|20018.84|19898.84|20022.13|19902.13|20018.84|19898.84|10
1639073910000|2021-12-09 18:18:30|20018.27|19898.27|20014.42|19894.42|20018.27|19898.27|20014.21|19894.21|10
1639073920000|2021-12-09 18:18:40|20013.68|19893.68|20009.53|19889.53|20014.59|19894.59|20009.53|19889.53|10
1639073930000|2021-12-09 18:18:50|20009.42|19889.42|20009.86|19889.86|20009.87|19889.87|20008.59|19888.59|9
1639073940000|2021-12-09 18:19:00|20010.14|19890.14|20009.54|19889.54|20011.28|19891.28|20009.54|19889.54|10
1639073950000|2021-12-09 18:19:10|20009.25|19889.25|20000.55|19880.55|20009.25|19889.25|20000.55|19880.55|10
1639073960000|2021-12-09 18:19:20|19999.62|19879.62|19994.98|19874.98|19999.62|19879.62|19994.98|19874.98|10
1639073970000|2021-12-09 18:19:30|19994.76|19874.76|19997.21|19877.21|19997.21|19877.21|19994.76|19874.76|10
1639073980000|2021-12-09 18:19:40|19996.95|19876.95|19997.43|19877.43|19997.43|19877.43|19995.91|19875.91|10
1639073990000|2021-12-09 18:19:50|19997.44|19877.44|19997.73|19877.73|19998.84|19878.84|19997.08|19877.08|10
1639074000000|2021-12-09 18:20:00|19997.61|19877.61|19994.2|19874.2|19997.92|19877.92|19994.2|19874.2|10
1639074010000|2021-12-09 18:20:10|19993.96|19873.96|19991.86|19871.86|19993.96|19873.96|19991.04|19871.04|10
1639074020000|2021-12-09 18:20:20|19993.22|19873.22|19995.16|19875.16|19995.31|19875.31|19992|19872|10
1639074030000|2021-12-09 18:20:30|19996.25|19876.25|19997.37|19877.37|19997.37|19877.37|19996.25|19876.25|10
1639074040000|2021-12-09 18:20:40|19997.53|19877.53|19999.72|19879.72|19999.95|19879.95|19997.33|19877.33|10
1639074050000|2021-12-09 18:20:50|19999.23|19879.23|19996.13|19876.13|19999.23|19879.23|19996.05|19876.05|9
1639074060000|2021-12-09 18:21:00|19994.94|19874.94|19992.12|19872.12|19994.94|19874.94|19991.89|19871.89|10
1639074070000|2021-12-09 18:21:10|19992.07|19872.07|19989.89|19869.89|19992.07|19872.07|19989.89|19869.89|10
1639074080000|2021-12-09 18:21:20|19989.29|19869.29|19987.01|19867.01|19989.51|19869.51|19986.77|19866.77|10
1639074090000|2021-12-09 18:21:30|19986.54|19866.54|19984.04|19864.04|19986.54|19866.54|19984.04|19864.04|10
1639074100000|2021-12-09 18:21:40|19982.83|19862.83|19979.4|19859.4|19982.83|19862.83|19979.4|19859.4|10
1639074110000|2021-12-09 18:21:50|19978.24|19858.24|19966.04|19846.04|19978.24|19858.24|19966.04|19846.04|10
1639074120000|2021-12-09 18:22:00|19965.61|19845.61|19953.38|19833.38|19965.61|19845.61|19953.38|19833.38|10
1639074130000|2021-12-09 18:22:10|19949.04|19829.04|19930.17|19810.17|19949.04|19829.04|19930.17|19810.17|10
1639074140000|2021-12-09 18:22:20|19929.81|19809.81|19919.94|19799.94|19929.81|19809.81|19919.94|19799.94|10
1639074150000|2021-12-09 18:22:30|19919.21|19799.21|19918.37|19798.37|19919.87|19799.87|19918.37|19798.37|10
1639074160000|2021-12-09 18:22:40|19919.19|19799.19|19924.39|19804.39|19924.56|19804.56|19919.19|19799.19|10
1639074170000|2021-12-09 18:22:50|19924.38|19804.38|19921.76|19801.76|19924.38|19804.38|19921.76|19801.76|10
1639074180000|2021-12-09 18:23:00|19921.5|19801.5|19921.32|19801.32|19922.4|19802.4|19921.32|19801.32|10
1639074190000|2021-12-09 18:23:10|19920.6|19800.6|19919.11|19799.11|19920.65|19800.65|19919.11|19799.11|10
1639074200000|2021-12-09 18:23:20|19918.82|19798.82|19917.84|19797.84|19919.16|19799.16|19917.84|19797.84|10
1639074210000|2021-12-09 18:23:30|19917.87|19797.87|19910.5|19790.5|19919.79|19799.79|19910.5|19790.5|9
1639074220000|2021-12-09 18:23:40|19910.59|19790.59|19907.58|19787.58|19910.59|19790.59|19905.84|19785.84|10
1639074230000|2021-12-09 18:23:50|19907.47|19787.47|19907.14|19787.14|19908.57|19788.57|19906.78|19786.78|10
1639074240000|2021-12-09 18:24:00|19906.1|19786.1|19905.34|19785.34|19906.44|19786.44|19904.18|19784.18|9
1639074250000|2021-12-09 18:24:10|19904.83|19784.83|19900.67|19780.67|19904.83|19784.83|19900.67|19780.67|10
1639074260000|2021-12-09 18:24:20|19898.69|19778.69|19889.46|19769.46|19898.69|19778.69|19889.46|19769.46|10
1639074270000|2021-12-09 18:24:30|19888.99|19768.99|19898.39|19778.39|19898.39|19778.39|19888.99|19768.99|10
1639074280000|2021-12-09 18:24:40|19901.39|19781.39|19911.09|19791.09|19911.09|19791.09|19901.39|19781.39|10
1639074290000|2021-12-09 18:24:50|19910.34|19790.34|19907.4|19787.4|19910.34|19790.34|19905.8|19785.8|10
1639074300000|2021-12-09 18:25:00|19908.44|19788.44|19907.5|19787.5|19909.97|19789.97|19907.5|19787.5|10
1639074310000|2021-12-09 18:25:10|19906.91|19786.91|19901.3|19781.3|19906.91|19786.91|19901.15|19781.15|10
1639074320000|2021-12-09 18:25:20|19902.16|19782.16|19913.92|19793.92|19913.92|19793.92|19902.16|19782.16|10
1639074330000|2021-12-09 18:25:30|19914.42|19794.42|19915.29|19795.29|19916.29|19796.29|19913.94|19793.94|10
1639074340000|2021-12-09 18:25:40|19915.05|19795.05|19897.24|19777.24|19915.05|19795.05|19897.24|19777.24|10
1639074350000|2021-12-09 18:25:50|19896.54|19776.54|19882.84|19762.84|19896.54|19776.54|19882.84|19762.84|10
1639074360000|2021-12-09 18:26:00|19881.58|19761.58|19870.84|19750.84|19881.58|19761.58|19870.84|19750.84|10
1639074370000|2021-12-09 18:26:10|19873.23|19753.23|19866.07|19746.07|19873.23|19753.23|19865.99|19745.99|10
1639074380000|2021-12-09 18:26:20|19862.1|19742.1|19857.1|19737.1|19862.44|19742.44|19857.1|19737.1|10
1639074390000|2021-12-09 18:26:30|19857.82|19737.82|19849.93|19729.93|19857.82|19737.82|19849.93|19729.93|10
1639074400000|2021-12-09 18:26:40|19850.17|19730.17|19833.44|19713.44|19850.27|19730.27|19833.44|19713.44|10
1639074410000|2021-12-09 18:26:50|19832.12|19712.12|19828.47|19708.47|19832.12|19712.12|19825.81|19705.81|10
1639074420000|2021-12-09 18:27:00|19827.46|19707.46|19820.73|19700.73|19827.46|19707.46|19820.73|19700.73|10
1639074430000|2021-12-09 18:27:10|19821.5|19701.5|19806.25|19686.25|19821.5|19701.5|19806.25|19686.25|10
1639074440000|2021-12-09 18:27:20|19804.39|19684.39|19804.57|19684.57|19805.29|19685.29|19802.39|19682.39|10
1639074450000|2021-12-09 18:27:30|19804.29|19684.29|19801.99|19681.99|19804.46|19684.46|19801.97|19681.97|10
1639074460000|2021-12-09 18:27:40|19801.53|19681.53|19792.12|19672.12|19803.29|19683.29|19792.12|19672.12|10
1639074470000|2021-12-09 18:27:50|19791.22|19671.22|19797.09|19677.09|19797.09|19677.09|19779.28|19659.28|10
1639074480000|2021-12-09 18:28:00|19796.65|19676.65|19817.15|19697.15|19817.15|19697.15|19796.65|19676.65|10
1639074490000|2021-12-09 18:28:10|19822.31|19702.31|19820.14|19700.14|19831.95|19711.95|19820.14|19700.14|10
1639074500000|2021-12-09 18:28:20|19821.55|19701.55|19817.68|19697.68|19821.55|19701.55|19817.68|19697.68|10
1639074510000|2021-12-09 18:28:30|19816.58|19696.58|19815.56|19695.56|19818.1|19698.1|19815.56|19695.56|9
1639074520000|2021-12-09 18:28:40|19816.31|19696.31|19806.58|19686.58|19816.82|19696.82|19806.58|19686.58|10
1639074530000|2021-12-09 18:28:50|19806.18|19686.18|19814.85|19694.85|19814.85|19694.85|19800.06|19680.06|10
1639074540000|2021-12-09 18:29:00|19817.05|19697.05|19823.29|19703.29|19823.89|19703.89|19816.34|19696.34|10
1639074550000|2021-12-09 18:29:10|19823.82|19703.82|19844.36|19724.36|19844.36|19724.36|19823.82|19703.82|10
1639074560000|2021-12-09 18:29:20|19846.89|19726.89|19852.61|19732.61|19852.61|19732.61|19846.17|19726.17|10
1639074570000|2021-12-09 18:29:30|19852.91|19732.91|19836.94|19716.94|19853.99|19733.99|19836.94|19716.94|10
1639074580000|2021-12-09 18:29:40|19836.37|19716.37|19839.75|19719.75|19845.54|19725.54|19835.67|19715.67|10
1639074590000|2021-12-09 18:29:50|19839.91|19719.91|19836.55|19716.55|19840.81|19720.81|19836.55|19716.55|10
1639074600000|2021-12-09 18:30:00|19836.38|19716.38|19832.82|19712.82|19836.59|19716.59|19832.82|19712.82|10
1639074610000|2021-12-09 18:30:10|19832.27|19712.27|19824.78|19704.78|19832.27|19712.27|19824.78|19704.78|10
1639074620000|2021-12-09 18:30:20|19824.35|19704.35|19817.91|19697.91|19824.35|19704.35|19817.91|19697.91|10
1639074630000|2021-12-09 18:30:30|19816.93|19696.93|19823.83|19703.83|19823.83|19703.83|19815.76|19695.76|10
1639074640000|2021-12-09 18:30:40|19825.09|19705.09|19821.26|19701.26|19825.49|19705.49|19821.26|19701.26|9
1639074650000|2021-12-09 18:30:50|19820.79|19700.79|19816.68|19696.68|19821.3|19701.3|19814.23|19694.23|10
1639074660000|2021-12-09 18:31:00|19816.9|19696.9|19822.18|19702.18|19822.18|19702.18|19816.9|19696.9|10
1639074670000|2021-12-09 18:31:10|19821.7|19701.7|19806.87|19686.87|19821.7|19701.7|19806.87|19686.87|9
1639074680000|2021-12-09 18:31:20|19803.08|19683.08|19795.69|19675.69|19803.08|19683.08|19795.69|19675.69|10
1639074690000|2021-12-09 18:31:30|19793.31|19673.31|19793.86|19673.86|19794.01|19674.01|19792.25|19672.25|10
1639074700000|2021-12-09 18:31:40|19794.1|19674.1|19790.15|19670.15|19794.59|19674.59|19790.15|19670.15|10
1639074710000|2021-12-09 18:31:50|19789.35|19669.35|19792.85|19672.85|19792.85|19672.85|19788.29|19668.29|10
1639074720000|2021-12-09 18:32:00|19793.35|19673.35|19792.86|19672.86|19793.37|19673.37|19792.26|19672.26|10
1639074730000|2021-12-09 18:32:10|19794.1|19674.1|19805.45|19685.45|19805.45|19685.45|19794.1|19674.1|10
1639074740000|2021-12-09 18:32:20|19809.66|19689.66|19812.78|19692.78|19813.7|19693.7|19809.66|19689.66|10
1639074750000|2021-12-09 18:32:30|19812.19|19692.19|19811.71|19691.71|19815.32|19695.32|19811.04|19691.04|10
1639074760000|2021-12-09 18:32:40|19811.53|19691.53|19809.83|19689.83|19811.86|19691.86|19809.83|19689.83|10
1639074770000|2021-12-09 18:32:50|19809.22|19689.22|19810.39|19690.39|19810.39|19690.39|19808.02|19688.02|10
1639074780000|2021-12-09 18:33:00|19810.56|19690.56|19813.67|19693.67|19813.85|19693.85|19810.56|19690.56|10
1639074790000|2021-12-09 18:33:10|19813.95|19693.95|19807.48|19687.48|19814.08|19694.08|19807.48|19687.48|10
1639074800000|2021-12-09 18:33:20|19804.28|19684.28|19804.26|19684.26|19806.6|19686.6|19804.26|19684.26|10
1639074810000|2021-12-09 18:33:30|19803.97|19683.97|19801.68|19681.68|19803.97|19683.97|19801.47|19681.47|10
1639074820000|2021-12-09 18:33:40|19801.35|19681.35|19788.18|19668.18|19801.35|19681.35|19788.18|19668.18|10
1639074830000|2021-12-09 18:33:50|19787.68|19667.68|19781.88|19661.88|19787.68|19667.68|19781.88|19661.88|10
1639074840000|2021-12-09 18:34:00|19782.43|19662.43|19781.86|19661.86|19784.11|19664.11|19781.23|19661.23|10
1639074850000|2021-12-09 18:34:10|19781.52|19661.52|19779.06|19659.06|19782.75|19662.75|19777.9|19657.9|10
1639074860000|2021-12-09 18:34:20|19777.96|19657.96|19772.18|19652.18|19777.96|19657.96|19772.18|19652.18|10
1639074870000|2021-12-09 18:34:30|19770.61|19650.61|19775.17|19655.17|19775.3|19655.3|19770.61|19650.61|10
1639074880000|2021-12-09 18:34:40|19775.43|19655.43|19767.86|19647.86|19776.46|19656.46|19767.86|19647.86|10
1639074890000|2021-12-09 18:34:50|19767.99|19647.99|19758|19638|19767.99|19647.99|19757.63|19637.63|10
1639074900000|2021-12-09 18:35:00|19756.41|19636.41|19753.3|19633.3|19757.27|19637.27|19753.3|19633.3|10
1639074910000|2021-12-09 18:35:10|19752.91|19632.91|19753.42|19633.42|19755.41|19635.41|19752.91|19632.91|10
1639074920000|2021-12-09 18:35:20|19752.13|19632.13|19749.27|19629.27|19752.21|19632.21|19749.27|19629.27|10
1639074930000|2021-12-09 18:35:30|19750.33|19630.33|19741.46|19621.46|19750.53|19630.53|19741.46|19621.46|10
1639074940000|2021-12-09 18:35:40|19741.09|19621.09|19734.67|19614.67|19741.09|19621.09|19732.99|19612.99|10
1639074950000|2021-12-09 18:35:50|19733.62|19613.62|19734.55|19614.55|19735.43|19615.43|19733.62|19613.62|10
1639074960000|2021-12-09 18:36:00|19734.51|19614.51|19732.18|19612.18|19734.51|19614.51|19732.18|19612.18|10
1639074970000|2021-12-09 18:36:10|19732.46|19612.46|19738|19618|19738|19618|19732.26|19612.26|10
1639074980000|2021-12-09 18:36:20|19738.45|19618.45|19736.49|19616.49|19738.45|19618.45|19734.67|19614.67|10
1639074990000|2021-12-09 18:36:30|19737.27|19617.27|19738.27|19618.27|19739.17|19619.17|19737.27|19617.27|10
1639075000000|2021-12-09 18:36:40|19738.81|19618.81|19735.33|19615.33|19738.81|19618.81|19735.33|19615.33|10
1639075010000|2021-12-09 18:36:50|19734.96|19614.96|19732.45|19612.45|19735.98|19615.98|19732.45|19612.45|10
1639075020000|2021-12-09 18:37:00|19731.82|19611.82|19735.63|19615.63|19735.9|19615.9|19731.82|19611.82|10
1639075030000|2021-12-09 18:37:10|19738.11|19618.11|19743.31|19623.31|19743.31|19623.31|19738.11|19618.11|10
1639075040000|2021-12-09 18:37:20|19744.97|19624.97|19761.51|19641.51|19761.51|19641.51|19744.97|19624.97|10
1639075050000|2021-12-09 18:37:30|19760.62|19640.62|19766.36|19646.36|19766.36|19646.36|19760.62|19640.62|10
1639075060000|2021-12-09 18:37:40|19766.25|19646.25|19768.47|19648.47|19768.47|19648.47|19766.22|19646.22|10
1639075070000|2021-12-09 18:37:50|19769.01|19649.01|19776.94|19656.94|19777.19|19657.19|19769.01|19649.01|10
1639075080000|2021-12-09 18:38:00|19777.48|19657.48|19776.07|19656.07|19777.48|19657.48|19775.56|19655.56|10
1639075090000|2021-12-09 18:38:10|19775.91|19655.91|19778.43|19658.43|19778.62|19658.62|19775.91|19655.91|9
1639075100000|2021-12-09 18:38:20|19778.72|19658.72|19779.33|19659.33|19779.41|19659.41|19778.43|19658.43|10
1639075110000|2021-12-09 18:38:30|19781.83|19661.83|19782.06|19662.06|19782.06|19662.06|19780.66|19660.66|10
1639075120000|2021-12-09 18:38:40|19782.18|19662.18|19784.73|19664.73|19784.76|19664.76|19782.18|19662.18|9
1639075130000|2021-12-09 18:38:50|19784.45|19664.45|19785.71|19665.71|19785.91|19665.91|19783.68|19663.68|10
1639075140000|2021-12-09 18:39:00|19785.88|19665.88|19785.89|19665.89|19786.76|19666.76|19785.75|19665.75|10
1639075150000|2021-12-09 18:39:10|19786.66|19666.66|19798.05|19678.05|19798.05|19678.05|19786.66|19666.66|10
1639075160000|2021-12-09 18:39:20|19799.55|19679.55|19802.58|19682.58|19803.3|19683.3|19799.55|19679.55|9
1639075170000|2021-12-09 18:39:30|19804.62|19684.62|19807.79|19687.79|19807.79|19687.79|19804.35|19684.35|10
1639075180000|2021-12-09 18:39:40|19809.48|19689.48|19811.87|19691.87|19811.87|19691.87|19809.48|19689.48|9
1639075190000|2021-12-09 18:39:50|19817.03|19697.03|19815|19695|19817.03|19697.03|19815|19695|10
1639075200000|2021-12-09 18:40:00|19814.88|19694.88|19813.85|19693.85|19816.13|19696.13|19813.1|19693.1|10
1639075210000|2021-12-09 18:40:10|19813.81|19693.81|19814.28|19694.28|19817.58|19697.58|19813.81|19693.81|10
1639075220000|2021-12-09 18:40:20|19813.76|19693.76|19805.15|19685.15|19813.76|19693.76|19805.15|19685.15|10
1639075230000|2021-12-09 18:40:30|19804.16|19684.16|19795.46|19675.46|19804.16|19684.16|19795.46|19675.46|10
1639075240000|2021-12-09 18:40:40|19795.27|19675.27|19795.45|19675.45|19795.45|19675.45|19791.16|19671.16|10
1639075250000|2021-12-09 18:40:50|19794.97|19674.97|19793.3|19673.3|19795.6|19675.6|19793.28|19673.28|10
1639075260000|2021-12-09 18:41:00|19794.22|19674.22|19801.28|19681.28|19801.28|19681.28|19794.22|19674.22|10
1639075270000|2021-12-09 18:41:10|19801.26|19681.26|19798.47|19678.47|19801.3|19681.3|19798.47|19678.47|10
1639075280000|2021-12-09 18:41:20|19797.92|19677.92|19794.82|19674.82|19797.92|19677.92|19794.73|19674.73|10
1639075290000|2021-12-09 18:41:30|19794.09|19674.09|19796.18|19676.18|19796.18|19676.18|19792.95|19672.95|10
1639075300000|2021-12-09 18:41:40|19797.17|19677.17|19797.68|19677.68|19799.83|19679.83|19797.17|19677.17|10
1639075310000|2021-12-09 18:41:50|19797.16|19677.16|19792.42|19672.42|19797.16|19677.16|19792.42|19672.42|10
1639075320000|2021-12-09 18:42:00|19792.14|19672.14|19788.43|19668.43|19792.14|19672.14|19788.43|19668.43|9
1639075330000|2021-12-09 18:42:10|19788.11|19668.11|19790.25|19670.25|19790.25|19670.25|19788.11|19668.11|10
1639075340000|2021-12-09 18:42:20|19791.23|19671.23|19793.32|19673.32|19793.32|19673.32|19791.23|19671.23|10
1639075350000|2021-12-09 18:42:30|19793.24|19673.24|19788.69|19668.69|19793.24|19673.24|19788.69|19668.69|10
1639075360000|2021-12-09 18:42:40|19788.73|19668.73|19784.8|19664.8|19788.73|19668.73|19784.8|19664.8|10
1639075370000|2021-12-09 18:42:50|19783.07|19663.07|19773.85|19653.85|19783.07|19663.07|19773.85|19653.85|10
1639075380000|2021-12-09 18:43:00|19772.84|19652.84|19768.39|19648.39|19772.84|19652.84|19768.39|19648.39|10
1639075390000|2021-12-09 18:43:10|19768.35|19648.35|19769.43|19649.43|19769.5|19649.5|19766.6|19646.6|10
1639075400000|2021-12-09 18:43:20|19769.38|19649.38|19770.42|19650.42|19771.05|19651.05|19769.37|19649.37|10
1639075410000|2021-12-09 18:43:30|19769.62|19649.62|19771.92|19651.92|19771.92|19651.92|19769.62|19649.62|10
1639075420000|2021-12-09 18:43:40|19772.38|19652.38|19778|19658|19778|19658|19772.38|19652.38|10
1639075430000|2021-12-09 18:43:50|19778.36|19658.36|19780.76|19660.76|19781.14|19661.14|19778.36|19658.36|10
1639075440000|2021-12-09 18:44:00|19780.98|19660.98|19780.24|19660.24|19781.79|19661.79|19780.24|19660.24|10
1639075450000|2021-12-09 18:44:10|19780.17|19660.17|19779.81|19659.81|19780.33|19660.33|19779.55|19659.55|10
1639075460000|2021-12-09 18:44:20|19780.62|19660.62|19779.06|19659.06|19780.78|19660.78|19779.01|19659.01|10
1639075470000|2021-12-09 18:44:30|19778.55|19658.55|19773.48|19653.48|19778.55|19658.55|19773.48|19653.48|10
1639075480000|2021-12-09 18:44:40|19772.75|19652.75|19771.14|19651.14|19772.75|19652.75|19769.84|19649.84|10
1639075490000|2021-12-09 18:44:50|19771.37|19651.37|19770.39|19650.39|19771.37|19651.37|19770.39|19650.39|10
1639075500000|2021-12-09 18:45:00|19770.51|19650.51|19772.66|19652.66|19772.66|19652.66|19768.2|19648.2|10
1639075510000|2021-12-09 18:45:10|19773.7|19653.7|19781.29|19661.29|19783.22|19663.22|19773.7|19653.7|10
1639075520000|2021-12-09 18:45:20|19784.95|19664.95|19787.77|19667.77|19787.77|19667.77|19784.93|19664.93|9
1639075530000|2021-12-09 18:45:30|19787.06|19667.06|19784.44|19664.44|19787.06|19667.06|19782.33|19662.33|10
1639075540000|2021-12-09 18:45:40|19784.15|19664.15|19790.9|19670.9|19790.9|19670.9|19784.15|19664.15|10
1639075550000|2021-12-09 18:45:50|19792.14|19672.14|19792.01|19672.01|19792.14|19672.14|19791.18|19671.18|10
1639075560000|2021-12-09 18:46:00|19792.2|19672.2|19790.42|19670.42|19792.63|19672.63|19790.42|19670.42|10
1639075570000|2021-12-09 18:46:10|19789.78|19669.78|19782.45|19662.45|19789.78|19669.78|19782.05|19662.05|10
1639075580000|2021-12-09 18:46:20|19780.62|19660.62|19775.85|19655.85|19780.62|19660.62|19775.85|19655.85|10
1639075590000|2021-12-09 18:46:30|19775.93|19655.93|19778.67|19658.67|19778.82|19658.82|19775.93|19655.93|10
1639075600000|2021-12-09 18:46:40|19779.22|19659.22|19779.64|19659.64|19780.55|19660.55|19779.22|19659.22|8
1639075610000|2021-12-09 18:46:50|19780.08|19660.08|19776.69|19656.69|19780.35|19660.35|19776.69|19656.69|10
1639075620000|2021-12-09 18:47:00|19776|19656|19776.4|19656.4|19776.4|19656.4|19774.98|19654.98|10
1639075630000|2021-12-09 18:47:10|19776.53|19656.53|19773.6|19653.6|19776.53|19656.53|19773.35|19653.35|10
1639075640000|2021-12-09 18:47:20|19772.74|19652.74|19767.16|19647.16|19772.74|19652.74|19767.16|19647.16|10
1639075650000|2021-12-09 18:47:30|19766.12|19646.12|19756.69|19636.69|19766.12|19646.12|19756.69|19636.69|10
1639075660000|2021-12-09 18:47:40|19750.07|19630.07|19745.28|19625.28|19750.07|19630.07|19745.11|19625.11|10
1639075670000|2021-12-09 18:47:50|19742.91|19622.91|19737.62|19617.62|19742.91|19622.91|19737.33|19617.33|10
1639075680000|2021-12-09 18:48:00|19741.25|19621.25|19736.28|19616.28|19741.25|19621.25|19736.28|19616.28|10
1639075690000|2021-12-09 18:48:10|19731.39|19611.39|19722.97|19602.97|19731.39|19611.39|19722.97|19602.97|10
1639075700000|2021-12-09 18:48:20|19723.82|19603.82|19720.59|19600.59|19723.82|19603.82|19720.59|19600.59|10
1639075710000|2021-12-09 18:48:30|19720.37|19600.37|19712.67|19592.67|19720.37|19600.37|19712.67|19592.67|10
1639075720000|2021-12-09 18:48:40|19712.99|19592.99|19714.73|19594.73|19714.73|19594.73|19712.99|19592.99|10
1639075730000|2021-12-09 18:48:50|19715.21|19595.21|19718.12|19598.12|19718.28|19598.28|19713.96|19593.96|10
1639075740000|2021-12-09 18:49:00|19717.82|19597.82|19722.21|19602.21|19722.21|19602.21|19717.82|19597.82|10
1639075750000|2021-12-09 18:49:10|19722.19|19602.19|19722.21|19602.21|19724.24|19604.24|19722.07|19602.07|10
1639075760000|2021-12-09 18:49:20|19721.72|19601.72|19719.99|19599.99|19721.72|19601.72|19719.32|19599.32|10
1639075770000|2021-12-09 18:49:30|19721.33|19601.33|19734.24|19614.24|19734.24|19614.24|19720.53|19600.53|10
1639075780000|2021-12-09 18:49:40|19735.15|19615.15|19736.53|19616.53|19737.77|19617.77|19735.15|19615.15|10
1639075790000|2021-12-09 18:49:50|19736.62|19616.62|19731.49|19611.49|19736.62|19616.62|19730.91|19610.91|10
1639075800000|2021-12-09 18:50:00|19730.55|19610.55|19725.09|19605.09|19730.55|19610.55|19725.09|19605.09|10
1639075810000|2021-12-09 18:50:10|19725.17|19605.17|19719.52|19599.52|19725.17|19605.17|19718.12|19598.12|10
1639075820000|2021-12-09 18:50:20|19719.04|19599.04|19715.41|19595.41|19719.84|19599.84|19715.41|19595.41|10
1639075830000|2021-12-09 18:50:30|19714.56|19594.56|19711.79|19591.79|19714.56|19594.56|19711.79|19591.79|10
1639075840000|2021-12-09 18:50:40|19710.8|19590.8|19709.23|19589.23|19710.8|19590.8|19709.07|19589.07|10
1639075850000|2021-12-09 18:50:50|19708.96|19588.96|19703.6|19583.6|19708.96|19588.96|19703.6|19583.6|10
1639075860000|2021-12-09 18:51:00|19703.03|19583.03|19697.07|19577.07|19703.18|19583.18|19697.07|19577.07|10
1639075870000|2021-12-09 18:51:10|19695.93|19575.93|19692.73|19572.73|19695.93|19575.93|19690.28|19570.28|9
1639075880000|2021-12-09 18:51:20|19693.45|19573.45|19691.77|19571.77|19693.45|19573.45|19691.77|19571.77|10
1639075890000|2021-12-09 18:51:30|19692.2|19572.2|19690.91|19570.91|19692.2|19572.2|19689.21|19569.21|10
1639075900000|2021-12-09 18:51:40|19690.58|19570.58|19689.5|19569.5|19691.28|19571.28|19689.45|19569.45|10
1639075910000|2021-12-09 18:51:50|19689.48|19569.48|19689.88|19569.88|19689.88|19569.88|19689.16|19569.16|10
1639075920000|2021-12-09 18:52:00|19689.43|19569.43|19688.33|19568.33|19690.61|19570.61|19688.33|19568.33|10
1639075930000|2021-12-09 18:52:10|19688.88|19568.88|19685.81|19565.81|19689.41|19569.41|19685.81|19565.81|10
1639075940000|2021-12-09 18:52:20|19683.57|19563.57|19679.19|19559.19|19683.57|19563.57|19677.86|19557.86|10
1639075950000|2021-12-09 18:52:30|19679.88|19559.88|19674.39|19554.39|19680.64|19560.64|19674.39|19554.39|10
1639075960000|2021-12-09 18:52:40|19671.24|19551.24|19671|19551|19671.68|19551.68|19668.41|19548.41|10
1639075970000|2021-12-09 18:52:50|19671.72|19551.72|19674.14|19554.14|19674.61|19554.61|19671.72|19551.72|10
1639075980000|2021-12-09 18:53:00|19673.58|19553.58|19672.11|19552.11|19674.42|19554.42|19672.11|19552.11|10
1639075990000|2021-12-09 18:53:10|19672.32|19552.32|19678.14|19558.14|19678.14|19558.14|19672.16|19552.16|10
1639076000000|2021-12-09 18:53:20|19680.15|19560.15|19681.84|19561.84|19681.84|19561.84|19677.45|19557.45|10
1639076010000|2021-12-09 18:53:30|19682.42|19562.42|19682.93|19562.93|19685.44|19565.44|19682.42|19562.42|10
1639076020000|2021-12-09 18:53:40|19682.18|19562.18|19684.26|19564.26|19684.27|19564.27|19681.34|19561.34|10
1639076030000|2021-12-09 18:53:50|19685|19565|19694.52|19574.52|19694.87|19574.87|19685|19565|10
1639076040000|2021-12-09 18:54:00|19695.66|19575.66|19707.2|19587.2|19707.2|19587.2|19695.41|19575.41|10
1639076050000|2021-12-09 18:54:10|19711.12|19591.12|19718.34|19598.34|19719.88|19599.88|19711.12|19591.12|10
1639076060000|2021-12-09 18:54:20|19715.98|19595.98|19718.01|19598.01|19718.21|19598.21|19715.98|19595.98|10
1639076070000|2021-12-09 18:54:30|19717.13|19597.13|19725.86|19605.86|19725.86|19605.86|19717.13|19597.13|10
1639076080000|2021-12-09 18:54:40|19726.14|19606.14|19726.89|19606.89|19727.48|19607.48|19724.3|19604.3|10
1639076090000|2021-12-09 18:54:50|19728.14|19608.14|19721.98|19601.98|19728.14|19608.14|19721.98|19601.98|10
1639076100000|2021-12-09 18:55:00|19720.59|19600.59|19720.27|19600.27|19721.23|19601.23|19719.88|19599.88|9
1639076110000|2021-12-09 18:55:10|19719.94|19599.94|19720.61|19600.61|19720.61|19600.61|19719.36|19599.36|10
1639076120000|2021-12-09 18:55:20|19719.75|19599.75|19725.09|19605.09|19725.09|19605.09|19719.75|19599.75|10
1639076130000|2021-12-09 18:55:30|19725.95|19605.95|19727.6|19607.6|19727.6|19607.6|19725.95|19605.95|10
1639076140000|2021-12-09 18:55:40|19728.28|19608.28|19731.87|19611.87|19731.87|19611.87|19728.28|19608.28|10
1639076150000|2021-12-09 18:55:50|19732.45|19612.45|19736.74|19616.74|19736.74|19616.74|19732.14|19612.14|9
1639076160000|2021-12-09 18:56:00|19736.89|19616.89|19747.44|19627.44|19747.89|19627.89|19736.89|19616.89|9
1639076170000|2021-12-09 18:56:10|19748.16|19628.16|19765.38|19645.38|19765.38|19645.38|19748.16|19628.16|10
1639076180000|2021-12-09 18:56:20|19765.73|19645.73|19782.85|19662.85|19783.28|19663.28|19765.73|19645.73|10
1639076190000|2021-12-09 18:56:30|19784.48|19664.48|19785.19|19665.19|19785.19|19665.19|19783.71|19663.71|10
1639076200000|2021-12-09 18:56:40|19786.22|19666.22|19786.92|19666.92|19788.4|19668.4|19786.22|19666.22|10
1639076210000|2021-12-09 18:56:50|19786.05|19666.05|19784.86|19664.86|19786.05|19666.05|19783.61|19663.61|10
1639076220000|2021-12-09 18:57:00|19783.95|19663.95|19783.45|19663.45|19785.71|19665.71|19783.41|19663.41|10
1639076230000|2021-12-09 18:57:10|19782.89|19662.89|19775.54|19655.54|19782.89|19662.89|19775.43|19655.43|10
1639076240000|2021-12-09 18:57:20|19775.14|19655.14|19782.17|19662.17|19782.17|19662.17|19774.84|19654.84|10
1639076250000|2021-12-09 18:57:30|19784.43|19664.43|19787.95|19667.95|19787.95|19667.95|19783.96|19663.96|9
1639076260000|2021-12-09 18:57:40|19789.27|19669.27|19792.61|19672.61|19793|19673|19789.27|19669.27|10
1639076270000|2021-12-09 18:57:50|19794.83|19674.83|19799.67|19679.67|19799.67|19679.67|19794.83|19674.83|10
1639076280000|2021-12-09 18:58:00|19800.01|19680.01|19814.2|19694.2|19814.2|19694.2|19800.01|19680.01|10
1639076290000|2021-12-09 18:58:10|19813.94|19693.94|19811.35|19691.35|19815.22|19695.22|19811.04|19691.04|10
1639076300000|2021-12-09 18:58:20|19810.97|19690.97|19809.4|19689.4|19811.24|19691.24|19809.23|19689.23|10
1639076310000|2021-12-09 18:58:30|19808.98|19688.98|19806.41|19686.41|19808.98|19688.98|19806.41|19686.41|10
1639076320000|2021-12-09 18:58:40|19805.85|19685.85|19801.1|19681.1|19806.53|19686.53|19800.98|19680.98|9
1639076330000|2021-12-09 18:58:50|19798.29|19678.29|19794.05|19674.05|19798.29|19678.29|19794.05|19674.05|10
1639076340000|2021-12-09 18:59:00|19792.54|19672.54|19792.18|19672.18|19793.36|19673.36|19790.59|19670.59|10
1639076350000|2021-12-09 18:59:10|19792.23|19672.23|19792.06|19672.06|19792.83|19672.83|19791.66|19671.66|10
1639076360000|2021-12-09 18:59:20|19791.58|19671.58|19787.87|19667.87|19791.58|19671.58|19787.87|19667.87|10
1639076370000|2021-12-09 18:59:30|19788.27|19668.27|19783.96|19663.96|19788.27|19668.27|19783.96|19663.96|9
1639076380000|2021-12-09 18:59:40|19782.27|19662.27|19775.07|19655.07|19782.27|19662.27|19775.07|19655.07|10
1639076390000|2021-12-09 18:59:50|19774.6|19654.6|19774.23|19654.23|19774.95|19654.95|19774.09|19654.09|10
1639076400000|2021-12-09 19:00:00|19773.65|19653.65|19771.64|19651.64|19775.93|19655.93|19771.51|19651.51|10
1639076410000|2021-12-09 19:00:10|19770.18|19650.18|19765.33|19645.33|19770.59|19650.59|19764.96|19644.96|10
1639076420000|2021-12-09 19:00:20|19766.94|19646.94|19772.79|19652.79|19772.79|19652.79|19766.94|19646.94|10
1639076430000|2021-12-09 19:00:30|19775.55|19655.55|19785.2|19665.2|19785.2|19665.2|19775.55|19655.55|10
1639076440000|2021-12-09 19:00:40|19784.9|19664.9|19789.6|19669.6|19789.6|19669.6|19784.9|19664.9|10
1639076450000|2021-12-09 19:00:50|19789.47|19669.47|19788.53|19668.53|19789.47|19669.47|19787.95|19667.95|10
1639076460000|2021-12-09 19:01:00|19788.88|19668.88|19791.76|19671.76|19791.9|19671.9|19788.63|19668.63|10
1639076470000|2021-12-09 19:01:10|19791.29|19671.29|19797.19|19677.19|19797.19|19677.19|19791.29|19671.29|10
1639076480000|2021-12-09 19:01:20|19799.43|19679.43|19807.03|19687.03|19807.03|19687.03|19799.43|19679.43|10
1639076490000|2021-12-09 19:01:30|19808.8|19688.8|19815.39|19695.39|19815.39|19695.39|19808.8|19688.8|10
1639076500000|2021-12-09 19:01:40|19816.2|19696.2|19819.64|19699.64|19819.64|19699.64|19816.2|19696.2|10
1639076510000|2021-12-09 19:01:50|19819.82|19699.82|19819.78|19699.78|19820.5|19700.5|19818.82|19698.82|10
1639076520000|2021-12-09 19:02:00|19819.55|19699.55|19817.44|19697.44|19820.96|19700.96|19817.44|19697.44|10
1639076530000|2021-12-09 19:02:10|19817.29|19697.29|19815.66|19695.66|19820.18|19700.18|19815.66|19695.66|10
1639076540000|2021-12-09 19:02:20|19816.15|19696.15|19818.54|19698.54|19818.54|19698.54|19815.65|19695.65|10
1639076550000|2021-12-09 19:02:30|19818.38|19698.38|19820.76|19700.76|19820.89|19700.89|19817.91|19697.91|10
1639076560000|2021-12-09 19:02:40|19821.44|19701.44|19823.58|19703.58|19825.29|19705.29|19821.44|19701.44|9
1639076570000|2021-12-09 19:02:50|19821.58|19701.58|19817.9|19697.9|19821.58|19701.58|19817.9|19697.9|10
1639076580000|2021-12-09 19:03:00|19817.45|19697.45|19812.59|19692.59|19818.39|19698.39|19812.59|19692.59|10
1639076590000|2021-12-09 19:03:10|19812.11|19692.11|19809.61|19689.61|19812.11|19692.11|19809.61|19689.61|10
1639076600000|2021-12-09 19:03:20|19808.4|19688.4|19803.38|19683.38|19808.4|19688.4|19803.38|19683.38|10
1639076610000|2021-12-09 19:03:30|19803.48|19683.48|19807.92|19687.92|19807.92|19687.92|19803.22|19683.22|10
1639076620000|2021-12-09 19:03:40|19809.14|19689.14|19809.91|19689.91|19810.47|19690.47|19809.14|19689.14|8
1639076630000|2021-12-09 19:03:50|19810.57|19690.57|19809.26|19689.26|19810.57|19690.57|19809.26|19689.26|9
1639076640000|2021-12-09 19:04:00|19808.79|19688.79|19807.77|19687.77|19808.79|19688.79|19807.11|19687.11|10
1639076650000|2021-12-09 19:04:10|19808.72|19688.72|19806.95|19686.95|19809.06|19689.06|19806.94|19686.94|10
1639076660000|2021-12-09 19:04:20|19806.65|19686.65|19804.02|19684.02|19806.9|19686.9|19804.02|19684.02|10
1639076670000|2021-12-09 19:04:30|19803.43|19683.43|19793.96|19673.96|19803.43|19683.43|19793.96|19673.96|10
1639076680000|2021-12-09 19:04:40|19794.15|19674.15|19791.14|19671.14|19794.15|19674.15|19790.9|19670.9|9
1639076690000|2021-12-09 19:04:50|19790.55|19670.55|19784.82|19664.82|19790.55|19670.55|19784.82|19664.82|10
1639076700000|2021-12-09 19:05:00|19784.88|19664.88|19781.55|19661.55|19784.88|19664.88|19781.09|19661.09|10
1639076710000|2021-12-09 19:05:10|19780.95|19660.95|19783.46|19663.46|19783.46|19663.46|19780.95|19660.95|10
1639076720000|2021-12-09 19:05:20|19783.4|19663.4|19789.65|19669.65|19789.96|19669.96|19783.4|19663.4|10
1639076730000|2021-12-09 19:05:30|19789.31|19669.31|19786.23|19666.23|19789.31|19669.31|19786.23|19666.23|10
1639076740000|2021-12-09 19:05:40|19786.05|19666.05|19782.98|19662.98|19786.05|19666.05|19782.98|19662.98|10
1639076750000|2021-12-09 19:05:50|19782.77|19662.77|19780.79|19660.79|19782.77|19662.77|19780.68|19660.68|10
1639076760000|2021-12-09 19:06:00|19780.67|19660.67|19780.24|19660.24|19781.37|19661.37|19780.04|19660.04|10
1639076770000|2021-12-09 19:06:10|19780.88|19660.88|19784.54|19664.54|19784.54|19664.54|19780.88|19660.88|10
1639076780000|2021-12-09 19:06:20|19784.28|19664.28|19787.81|19667.81|19787.81|19667.81|19784.28|19664.28|10
1639076790000|2021-12-09 19:06:30|19788.18|19668.18|19795.62|19675.62|19796.34|19676.34|19788.18|19668.18|10
1639076800000|2021-12-09 19:06:40|19797|19677|19810.81|19690.81|19810.81|19690.81|19797|19677|10
1639076810000|2021-12-09 19:06:50|19811.93|19691.93|19818.35|19698.35|19818.35|19698.35|19811.93|19691.93|9
1639076820000|2021-12-09 19:07:00|19818.29|19698.29|19826.33|19706.33|19826.4|19706.4|19818.29|19698.29|10
1639076830000|2021-12-09 19:07:10|19827.21|19707.21|19834.17|19714.17|19834.27|19714.27|19826.8|19706.8|10
1639076840000|2021-12-09 19:07:20|19834.61|19714.61|19838.96|19718.96|19838.96|19718.96|19834.61|19714.61|10
1639076850000|2021-12-09 19:07:30|19839.25|19719.25|19839.53|19719.53|19840.39|19720.39|19839.25|19719.25|10
1639076860000|2021-12-09 19:07:40|19839.04|19719.04|19838.44|19718.44|19839.04|19719.04|19837.96|19717.96|10
1639076870000|2021-12-09 19:07:50|19838.99|19718.99|19846.16|19726.16|19846.16|19726.16|19838.99|19718.99|10
1639076880000|2021-12-09 19:08:00|19846.39|19726.39|19846.4|19726.4|19848.45|19728.45|19846.28|19726.28|9
1639076890000|2021-12-09 19:08:10|19846.36|19726.36|19848.48|19728.48|19848.48|19728.48|19846.16|19726.16|10
1639076900000|2021-12-09 19:08:20|19848.71|19728.71|19850.37|19730.37|19850.37|19730.37|19848.15|19728.15|10
1639076910000|2021-12-09 19:08:30|19850.28|19730.28|19855.73|19735.73|19855.73|19735.73|19850.28|19730.28|10
1639076920000|2021-12-09 19:08:40|19856.64|19736.64|19861.29|19741.29|19861.57|19741.57|19856.64|19736.64|10
1639076930000|2021-12-09 19:08:50|19862.32|19742.32|19868.19|19748.19|19868.26|19748.26|19862.32|19742.32|10
1639076940000|2021-12-09 19:09:00|19867.05|19747.05|19874.74|19754.74|19874.74|19754.74|19867.05|19747.05|10
1639076950000|2021-12-09 19:09:10|19875.51|19755.51|19889.61|19769.61|19889.61|19769.61|19873.98|19753.98|10
1639076960000|2021-12-09 19:09:20|19889.05|19769.05|19858.87|19738.87|19889.05|19769.05|19858.87|19738.87|10
1639076970000|2021-12-09 19:09:30|19859.3|19739.3|19855.27|19735.27|19859.3|19739.3|19854.4|19734.4|10
1639076980000|2021-12-09 19:09:40|19855.07|19735.07|19849.55|19729.55|19855.13|19735.13|19848.58|19728.58|10
1639076990000|2021-12-09 19:09:50|19849.29|19729.29|19853.39|19733.39|19853.79|19733.79|19849.29|19729.29|10
1639077000000|2021-12-09 19:10:00|19854.27|19734.27|19855.42|19735.42|19855.89|19735.89|19853.9|19733.9|10
1639077010000|2021-12-09 19:10:10|19856.04|19736.04|19854.59|19734.59|19856.13|19736.13|19853.61|19733.61|10
1639077020000|2021-12-09 19:10:20|19854.13|19734.13|19851.6|19731.6|19854.13|19734.13|19851.6|19731.6|10
1639077030000|2021-12-09 19:10:30|19851.96|19731.96|19842.06|19722.06|19851.96|19731.96|19842.06|19722.06|10
1639077040000|2021-12-09 19:10:40|19841.95|19721.95|19834.54|19714.54|19841.95|19721.95|19834.54|19714.54|10
1639077050000|2021-12-09 19:10:50|19834.22|19714.22|19822.8|19702.8|19834.22|19714.22|19822.8|19702.8|10
1639077060000|2021-12-09 19:11:00|19819.34|19699.34|19807.45|19687.45|19819.34|19699.34|19806.68|19686.68|9
1639077070000|2021-12-09 19:11:10|19806.89|19686.89|19809.04|19689.04|19809.04|19689.04|19806.89|19686.89|10
1639077080000|2021-12-09 19:11:20|19809.27|19689.27|19811.01|19691.01|19811.45|19691.45|19808.95|19688.95|10
1639077090000|2021-12-09 19:11:30|19811.06|19691.06|19805.34|19685.34|19811.06|19691.06|19805.05|19685.05|10
1639077100000|2021-12-09 19:11:40|19803.55|19683.55|19792.95|19672.95|19803.55|19683.55|19792.95|19672.95|10
1639077110000|2021-12-09 19:11:50|19791.48|19671.48|19789.2|19669.2|19793.94|19673.94|19789.2|19669.2|10
1639077120000|2021-12-09 19:12:00|19790.15|19670.15|19791.58|19671.58|19793.87|19673.87|19790.05|19670.05|10
1639077130000|2021-12-09 19:12:10|19793.71|19673.71|19809.61|19689.61|19809.61|19689.61|19793.71|19673.71|10
1639077140000|2021-12-09 19:12:20|19809.21|19689.21|19816.11|19696.11|19816.13|19696.13|19809.21|19689.21|10
1639077150000|2021-12-09 19:12:30|19815.72|19695.72|19812.38|19692.38|19816.03|19696.03|19811.66|19691.66|10
1639077160000|2021-12-09 19:12:40|19811.9|19691.9|19812.24|19692.24|19812.89|19692.89|19810.7|19690.7|10
1639077170000|2021-12-09 19:12:50|19811.89|19691.89|19814.8|19694.8|19814.8|19694.8|19811.23|19691.23|10
1639077180000|2021-12-09 19:13:00|19814.67|19694.67|19813.15|19693.15|19815.39|19695.39|19813.15|19693.15|10
1639077190000|2021-12-09 19:13:10|19811.86|19691.86|19808.37|19688.37|19813.26|19693.26|19808.37|19688.37|10
1639077200000|2021-12-09 19:13:20|19807.85|19687.85|19798.45|19678.45|19807.85|19687.85|19798.45|19678.45|10
1639077210000|2021-12-09 19:13:30|19798.07|19678.07|19792.64|19672.64|19798.07|19678.07|19792.64|19672.64|10
1639077220000|2021-12-09 19:13:40|19792.69|19672.69|19788.67|19668.67|19792.69|19672.69|19788.67|19668.67|10
1639077230000|2021-12-09 19:13:50|19789.49|19669.49|19789.2|19669.2|19789.85|19669.85|19788.54|19668.54|9
1639077240000|2021-12-09 19:14:00|19789.69|19669.69|19788.12|19668.12|19789.82|19669.82|19788.1|19668.1|10
1639077250000|2021-12-09 19:14:10|19788.45|19668.45|19787.59|19667.59|19788.45|19668.45|19786.29|19666.29|9
1639077260000|2021-12-09 19:14:20|19787.84|19667.84|19788.14|19668.14|19790.23|19670.23|19787.84|19667.84|10
1639077270000|2021-12-09 19:14:30|19788.6|19668.6|19784.76|19664.76|19789.07|19669.07|19784.76|19664.76|9
1639077280000|2021-12-09 19:14:40|19784.29|19664.29|19784.98|19664.98|19784.98|19664.98|19783.89|19663.89|9
1639077290000|2021-12-09 19:14:50|19784.82|19664.82|19784.96|19664.96|19784.96|19664.96|19784.26|19664.26|10
1639077300000|2021-12-09 19:15:00|19784.74|19664.74|19784.97|19664.97|19784.97|19664.97|19783.81|19663.81|9
1639077310000|2021-12-09 19:15:10|19784.99|19664.99|19783.49|19663.49|19784.99|19664.99|19782.8|19662.8|10
1639077320000|2021-12-09 19:15:20|19782.51|19662.51|19778.58|19658.58|19783.28|19663.28|19778.58|19658.58|10
1639077330000|2021-12-09 19:15:30|19778.35|19658.35|19772.84|19652.84|19778.35|19658.35|19772.84|19652.84|10
1639077340000|2021-12-09 19:15:40|19772.58|19652.58|19768.42|19648.42|19772.58|19652.58|19767.86|19647.86|10
1639077350000|2021-12-09 19:15:50|19768.38|19648.38|19765.15|19645.15|19768.43|19648.43|19762.57|19642.57|10
1639077360000|2021-12-09 19:16:00|19765.54|19645.54|19779.02|19659.02|19779.02|19659.02|19765.54|19645.54|10
1639077370000|2021-12-09 19:16:10|19779.31|19659.31|19784.97|19664.97|19784.97|19664.97|19779.31|19659.31|10
1639077380000|2021-12-09 19:16:20|19785.42|19665.42|19793.84|19673.84|19793.84|19673.84|19785.42|19665.42|10
1639077390000|2021-12-09 19:16:30|19793.32|19673.32|19796.53|19676.53|19796.53|19676.53|19793.12|19673.12|10
1639077400000|2021-12-09 19:16:40|19798.01|19678.01|19799.96|19679.96|19799.96|19679.96|19797.24|19677.24|10
1639077410000|2021-12-09 19:16:50|19800.12|19680.12|19801.97|19681.97|19804.71|19684.71|19800.12|19680.12|10
1639077420000|2021-12-09 19:17:00|19803.74|19683.74|19799.58|19679.58|19803.83|19683.83|19799.58|19679.58|10
1639077430000|2021-12-09 19:17:10|19799.29|19679.29|19797.77|19677.77|19799.29|19679.29|19797.41|19677.41|10
1639077440000|2021-12-09 19:17:20|19797.29|19677.29|19798.57|19678.57|19799.03|19679.03|19797.18|19677.18|9
1639077450000|2021-12-09 19:17:30|19798.68|19678.68|19803.45|19683.45|19803.57|19683.57|19798.68|19678.68|10
1639077460000|2021-12-09 19:17:40|19803.96|19683.96|19807.11|19687.11|19807.11|19687.11|19803.81|19683.81|10
1639077470000|2021-12-09 19:17:50|19806.98|19686.98|19807.56|19687.56|19807.97|19687.97|19806.98|19686.98|10
1639077480000|2021-12-09 19:18:00|19808.81|19688.81|19810.3|19690.3|19810.3|19690.3|19808.81|19688.81|10
1639077490000|2021-12-09 19:18:10|19811.94|19691.94|19818.59|19698.59|19818.61|19698.61|19811.94|19691.94|10
1639077500000|2021-12-09 19:18:20|19818.72|19698.72|19822.49|19702.49|19822.49|19702.49|19818.72|19698.72|10
1639077510000|2021-12-09 19:18:30|19823.62|19703.62|19829.79|19709.79|19829.79|19709.79|19823.62|19703.62|10
1639077520000|2021-12-09 19:18:40|19831.16|19711.16|19837.23|19717.23|19837.23|19717.23|19831.16|19711.16|10
1639077530000|2021-12-09 19:18:50|19839.88|19719.88|19840.8|19720.8|19841.33|19721.33|19839.88|19719.88|9
1639077540000|2021-12-09 19:19:00|19841.1|19721.1|19842.36|19722.36|19842.91|19722.91|19841.1|19721.1|9
1639077550000|2021-12-09 19:19:10|19841.22|19721.22|19833.49|19713.49|19841.22|19721.22|19833.49|19713.49|10
1639077560000|2021-12-09 19:19:20|19833.12|19713.12|19825.33|19705.33|19833.12|19713.12|19825.2|19705.2|10
1639077570000|2021-12-09 19:19:30|19822.72|19702.72|19824.65|19704.65|19824.65|19704.65|19822.72|19702.72|10
1639077580000|2021-12-09 19:19:40|19824.93|19704.93|19825.25|19705.25|19827.08|19707.08|19824.88|19704.88|10
1639077590000|2021-12-09 19:19:50|19825.8|19705.8|19826.66|19706.66|19827.32|19707.32|19825.62|19705.62|9
1639077600000|2021-12-09 19:20:00|19827.09|19707.09|19827.04|19707.04|19828.71|19708.71|19827.04|19707.04|10
1639077610000|2021-12-09 19:20:10|19827.19|19707.19|19828.88|19708.88|19828.88|19708.88|19826.59|19706.59|9
1639077620000|2021-12-09 19:20:20|19828.47|19708.47|19832.59|19712.59|19832.59|19712.59|19828.47|19708.47|10
1639077630000|2021-12-09 19:20:30|19832.62|19712.62|19834.7|19714.7|19834.7|19714.7|19832.61|19712.61|10
1639077640000|2021-12-09 19:20:40|19835.12|19715.12|19837.3|19717.3|19839.15|19719.15|19835.12|19715.12|10
1639077650000|2021-12-09 19:20:50|19837.66|19717.66|19836.95|19716.95|19837.66|19717.66|19835.5|19715.5|10
1639077660000|2021-12-09 19:21:00|19836.96|19716.96|19836.63|19716.63|19838.57|19718.57|19836.63|19716.63|10
1639077670000|2021-12-09 19:21:10|19836.05|19716.05|19837.66|19717.66|19838.11|19718.11|19835.85|19715.85|10
1639077680000|2021-12-09 19:21:20|19838|19718|19838.95|19718.95|19840.21|19720.21|19838|19718|10
1639077690000|2021-12-09 19:21:30|19839.44|19719.44|19842.25|19722.25|19842.49|19722.49|19839.44|19719.44|10
1639077700000|2021-12-09 19:21:40|19842.89|19722.89|19842.12|19722.12|19842.98|19722.98|19840.96|19720.96|10
1639077710000|2021-12-09 19:21:50|19842.04|19722.04|19837.13|19717.13|19842.04|19722.04|19836.94|19716.94|10
1639077720000|2021-12-09 19:22:00|19837.21|19717.21|19823.01|19703.01|19837.21|19717.21|19823.01|19703.01|10
1639077730000|2021-12-09 19:22:10|19822.64|19702.64|19820.81|19700.81|19822.64|19702.64|19820.6|19700.6|10
1639077740000|2021-12-09 19:22:20|19820.8|19700.8|19821.59|19701.59|19821.59|19701.59|19820.25|19700.25|10
1639077750000|2021-12-09 19:22:30|19821.19|19701.19|19826.26|19706.26|19826.26|19706.26|19820.79|19700.79|10
1639077760000|2021-12-09 19:22:40|19826.82|19706.82|19830.36|19710.36|19830.36|19710.36|19826.82|19706.82|10
1639077770000|2021-12-09 19:22:50|19830.38|19710.38|19832.41|19712.41|19832.41|19712.41|19830.38|19710.38|9
1639077780000|2021-12-09 19:23:00|19832.19|19712.19|19833.89|19713.89|19833.89|19713.89|19831.97|19711.97|10
1639077790000|2021-12-09 19:23:10|19834.21|19714.21|19834.76|19714.76|19835.89|19715.89|19834.21|19714.21|10
1639077800000|2021-12-09 19:23:20|19834.86|19714.86|19831.2|19711.2|19835.26|19715.26|19831.2|19711.2|9
1639077810000|2021-12-09 19:23:30|19830.88|19710.88|19825.97|19705.97|19830.88|19710.88|19824.81|19704.81|10
1639077820000|2021-12-09 19:23:40|19826.46|19706.46|19838.23|19718.23|19838.56|19718.56|19826.46|19706.46|10
1639077830000|2021-12-09 19:23:50|19839.21|19719.21|19846.46|19726.46|19846.46|19726.46|19839.21|19719.21|10
1639077840000|2021-12-09 19:24:00|19847.5|19727.5|19851.19|19731.19|19851.19|19731.19|19847.5|19727.5|10
1639077850000|2021-12-09 19:24:10|19850.68|19730.68|19851.5|19731.5|19852.91|19732.91|19850.68|19730.68|10
1639077860000|2021-12-09 19:24:20|19852.38|19732.38|19852.96|19732.96|19852.96|19732.96|19852.06|19732.06|10
1639077870000|2021-12-09 19:24:30|19852.88|19732.88|19855.3|19735.3|19855.49|19735.49|19852.88|19732.88|10
1639077880000|2021-12-09 19:24:40|19855.6|19735.6|19858.17|19738.17|19858.17|19738.17|19854.25|19734.25|10
1639077890000|2021-12-09 19:24:50|19859.69|19739.69|19862.98|19742.98|19863.54|19743.54|19859.32|19739.32|9
1639077900000|2021-12-09 19:25:00|19864.72|19744.72|19867.75|19747.75|19869.19|19749.19|19864.41|19744.41|10
1639077910000|2021-12-09 19:25:10|19867.55|19747.55|19866.61|19746.61|19867.55|19747.55|19866.28|19746.28|10
1639077920000|2021-12-09 19:25:20|19866.9|19746.9|19863.86|19743.86|19867.06|19747.06|19863.56|19743.56|10
1639077930000|2021-12-09 19:25:30|19863.84|19743.84|19859.37|19739.37|19863.84|19743.84|19859.37|19739.37|10
1639077940000|2021-12-09 19:25:40|19859.7|19739.7|19857.37|19737.37|19859.7|19739.7|19857.37|19737.37|10
1639077950000|2021-12-09 19:25:50|19857.04|19737.04|19858.91|19738.91|19858.91|19738.91|19856.86|19736.86|10
1639077960000|2021-12-09 19:26:00|19859.19|19739.19|19859.96|19739.96|19859.96|19739.96|19858.29|19738.29|10
1639077970000|2021-12-09 19:26:10|19860.07|19740.07|19859.19|19739.19|19860.47|19740.47|19858.91|19738.91|10
1639077980000|2021-12-09 19:26:20|19859.96|19739.96|19858.37|19738.37|19860.57|19740.57|19858.21|19738.21|10
1639077990000|2021-12-09 19:26:30|19858.26|19738.26|19859.43|19739.43|19859.43|19739.43|19857.66|19737.66|10
1639078000000|2021-12-09 19:26:40|19859.12|19739.12|19855.62|19735.62|19859.44|19739.44|19855.62|19735.62|10
1639078010000|2021-12-09 19:26:50|19854.79|19734.79|19850.38|19730.38|19854.79|19734.79|19849.87|19729.87|9
1639078020000|2021-12-09 19:27:00|19849.99|19729.99|19849.48|19729.48|19851.76|19731.76|19849.48|19729.48|10
1639078030000|2021-12-09 19:27:10|19849.5|19729.5|19845.01|19725.01|19849.5|19729.5|19845.01|19725.01|10
1639078040000|2021-12-09 19:27:20|19845.37|19725.37|19847.86|19727.86|19847.97|19727.97|19844.96|19724.96|10
1639078050000|2021-12-09 19:27:30|19845.11|19725.11|19844.47|19724.47|19845.36|19725.36|19844.04|19724.04|10
1639078060000|2021-12-09 19:27:40|19844.55|19724.55|19842.33|19722.33|19844.55|19724.55|19842.33|19722.33|10
1639078070000|2021-12-09 19:27:50|19842.45|19722.45|19839.22|19719.22|19842.5|19722.5|19839.22|19719.22|10
1639078080000|2021-12-09 19:28:00|19838.99|19718.99|19838.82|19718.82|19838.99|19718.99|19838.39|19718.39|10
1639078090000|2021-12-09 19:28:10|19838.94|19718.94|19840.76|19720.76|19841.02|19721.02|19838.76|19718.76|10
1639078100000|2021-12-09 19:28:20|19841.19|19721.19|19840.45|19720.45|19841.31|19721.31|19840.45|19720.45|10
1639078110000|2021-12-09 19:28:30|19840.29|19720.29|19838.25|19718.25|19840.29|19720.29|19837.11|19717.11|10
1639078120000|2021-12-09 19:28:40|19838.93|19718.93|19839.14|19719.14|19839.56|19719.56|19838.73|19718.73|10
1639078130000|2021-12-09 19:28:50|19839.19|19719.19|19843.99|19723.99|19843.99|19723.99|19839.19|19719.19|10
1639078140000|2021-12-09 19:29:00|19843.98|19723.98|19845.85|19725.85|19846.39|19726.39|19843.98|19723.98|10
1639078150000|2021-12-09 19:29:10|19845.78|19725.78|19847.03|19727.03|19847.03|19727.03|19844.94|19724.94|10
1639078160000|2021-12-09 19:29:20|19846.37|19726.37|19842.27|19722.27|19846.37|19726.37|19842.27|19722.27|10
1639078170000|2021-12-09 19:29:30|19841.23|19721.23|19840.12|19720.12|19841.52|19721.52|19840.12|19720.12|8
1639078180000|2021-12-09 19:29:40|19839.91|19719.91|19840.99|19720.99|19841.41|19721.41|19839.47|19719.47|10
1639078190000|2021-12-09 19:29:50|19840.86|19720.86|19840.02|19720.02|19840.86|19720.86|19839.49|19719.49|10
1639078200000|2021-12-09 19:30:00|19840.4|19720.4|19843.5|19723.5|19843.5|19723.5|19840.4|19720.4|10
1639078210000|2021-12-09 19:30:10|19844.76|19724.76|19851.41|19731.41|19851.41|19731.41|19844.76|19724.76|10
1639078220000|2021-12-09 19:30:20|19851.31|19731.31|19854.59|19734.59|19854.59|19734.59|19851.03|19731.03|10
1639078230000|2021-12-09 19:30:30|19854.76|19734.76|19855.25|19735.25|19855.58|19735.58|19854.65|19734.65|10
1639078240000|2021-12-09 19:30:40|19854.64|19734.64|19853.2|19733.2|19854.85|19734.85|19853.2|19733.2|9
1639078250000|2021-12-09 19:30:50|19853.15|19733.15|19851.23|19731.23|19853.55|19733.55|19851.23|19731.23|9
1639078260000|2021-12-09 19:31:00|19851.27|19731.27|19853.77|19733.77|19854.07|19734.07|19851.25|19731.25|10
1639078270000|2021-12-09 19:31:10|19854.78|19734.78|19857.15|19737.15|19857.15|19737.15|19854.69|19734.69|9
1639078280000|2021-12-09 19:31:20|19857.2|19737.2|19859.16|19739.16|19859.16|19739.16|19856.64|19736.64|10
1639078290000|2021-12-09 19:31:30|19859.85|19739.85|19861.15|19741.15|19861.15|19741.15|19859.56|19739.56|10
1639078300000|2021-12-09 19:31:40|19861.1|19741.1|19859.38|19739.38|19861.92|19741.92|19859.38|19739.38|10
1639078310000|2021-12-09 19:31:50|19859.12|19739.12|19857.65|19737.65|19859.12|19739.12|19857.59|19737.59|10
1639078320000|2021-12-09 19:32:00|19857.83|19737.83|19856.66|19736.66|19858.14|19738.14|19856.66|19736.66|10
1639078330000|2021-12-09 19:32:10|19856.53|19736.53|19852.94|19732.94|19856.53|19736.53|19852.7|19732.7|10
1639078340000|2021-12-09 19:32:20|19852.91|19732.91|19849.42|19729.42|19853.13|19733.13|19849.42|19729.42|9
1639078350000|2021-12-09 19:32:30|19849.38|19729.38|19845.12|19725.12|19849.42|19729.42|19845.12|19725.12|10
1639078360000|2021-12-09 19:32:40|19844.66|19724.66|19838.25|19718.25|19844.66|19724.66|19838.25|19718.25|10
1639078370000|2021-12-09 19:32:50|19837.45|19717.45|19834.37|19714.37|19837.45|19717.45|19834.37|19714.37|10
1639078380000|2021-12-09 19:33:00|19834.45|19714.45|19834.26|19714.26|19835.32|19715.32|19834|19714|9
1639078390000|2021-12-09 19:33:10|19834.16|19714.16|19835.01|19715.01|19835.01|19715.01|19834.16|19714.16|10
1639078400000|2021-12-09 19:33:20|19834.15|19714.15|19830.62|19710.62|19834.31|19714.31|19830.62|19710.62|10
1639078410000|2021-12-09 19:33:30|19830.64|19710.64|19830.01|19710.01|19830.92|19710.92|19829.59|19709.59|10
1639078420000|2021-12-09 19:33:40|19830.14|19710.14|19830.5|19710.5|19830.5|19710.5|19828.96|19708.96|10
1639078430000|2021-12-09 19:33:50|19830.99|19710.99|19834.7|19714.7|19834.7|19714.7|19830.79|19710.79|10
1639078440000|2021-12-09 19:34:00|19835.2|19715.2|19846.28|19726.28|19846.28|19726.28|19835.2|19715.2|10
1639078450000|2021-12-09 19:34:10|19846.39|19726.39|19859.21|19739.21|19859.21|19739.21|19846.16|19726.16|10
1639078460000|2021-12-09 19:34:20|19860.56|19740.56|19864.72|19744.72|19864.72|19744.72|19860.56|19740.56|10
1639078470000|2021-12-09 19:34:30|19864.47|19744.47|19866.33|19746.33|19866.33|19746.33|19864.45|19744.45|9
1639078480000|2021-12-09 19:34:40|19866.94|19746.94|19868.81|19748.81|19868.81|19748.81|19866.94|19746.94|10
1639078490000|2021-12-09 19:34:50|19868.66|19748.66|19868.15|19748.15|19868.89|19748.89|19867.77|19747.77|10
1639078500000|2021-12-09 19:35:00|19868.01|19748.01|19869.44|19749.44|19869.74|19749.74|19867.91|19747.91|10
1639078510000|2021-12-09 19:35:10|19869.33|19749.33|19872.75|19752.75|19872.75|19752.75|19869.08|19749.08|10
1639078520000|2021-12-09 19:35:20|19873.23|19753.23|19873.95|19753.95|19874.39|19754.39|19872.92|19752.92|10
1639078530000|2021-12-09 19:35:30|19873.67|19753.67|19872.84|19752.84|19873.76|19753.76|19872.84|19752.84|8
1639078540000|2021-12-09 19:35:40|19873.1|19753.1|19872.17|19752.17|19874.75|19754.75|19872.17|19752.17|10
1639078550000|2021-12-09 19:35:50|19872.23|19752.23|19872.55|19752.55|19873.5|19753.5|19871.53|19751.53|10
1639078560000|2021-12-09 19:36:00|19872.52|19752.52|19875.9|19755.9|19875.9|19755.9|19872.52|19752.52|10
1639078570000|2021-12-09 19:36:10|19875.76|19755.76|19879.61|19759.61|19879.98|19759.98|19875.76|19755.76|10
1639078580000|2021-12-09 19:36:20|19879.72|19759.72|19881.99|19761.99|19881.99|19761.99|19879.59|19759.59|9
1639078590000|2021-12-09 19:36:30|19882.42|19762.42|19887.12|19767.12|19887.12|19767.12|19882.42|19762.42|10
1639078600000|2021-12-09 19:36:40|19887.39|19767.39|19884.31|19764.31|19887.39|19767.39|19884.31|19764.31|10
1639078610000|2021-12-09 19:36:50|19884.08|19764.08|19881.43|19761.43|19884.33|19764.33|19881.41|19761.41|10
1639078620000|2021-12-09 19:37:00|19881.29|19761.29|19884.09|19764.09|19884.09|19764.09|19880.98|19760.98|10
1639078630000|2021-12-09 19:37:10|19883.96|19763.96|19886.46|19766.46|19886.46|19766.46|19883.96|19763.96|10
1639078640000|2021-12-09 19:37:20|19886.95|19766.95|19888.39|19768.39|19888.39|19768.39|19886.73|19766.73|10
1639078650000|2021-12-09 19:37:30|19888.81|19768.81|19896.71|19776.71|19896.71|19776.71|19888.78|19768.78|10
1639078660000|2021-12-09 19:37:40|19896.7|19776.7|19900.4|19780.4|19900.91|19780.91|19896.67|19776.67|10
1639078670000|2021-12-09 19:37:50|19902.28|19782.28|19918.65|19798.65|19918.65|19798.65|19902.28|19782.28|10
1639078680000|2021-12-09 19:38:00|19919.21|19799.21|19923.69|19803.69|19925.07|19805.07|19918.78|19798.78|10
1639078690000|2021-12-09 19:38:10|19923.42|19803.42|19926.51|19806.51|19926.51|19806.51|19923.42|19803.42|9
1639078700000|2021-12-09 19:38:20|19926.8|19806.8|19930.54|19810.54|19930.54|19810.54|19926.8|19806.8|10
1639078710000|2021-12-09 19:38:30|19930.39|19810.39|19930.39|19810.39|19930.72|19810.72|19929.27|19809.27|10
1639078720000|2021-12-09 19:38:40|19930.07|19810.07|19926.33|19806.33|19930.23|19810.23|19926.33|19806.33|10
1639078730000|2021-12-09 19:38:50|19925.36|19805.36|19923.89|19803.89|19925.36|19805.36|19923.32|19803.32|10
1639078740000|2021-12-09 19:39:00|19923.82|19803.82|19923.97|19803.97|19924.45|19804.45|19923.78|19803.78|10
1639078750000|2021-12-09 19:39:10|19924.25|19804.25|19924.61|19804.61|19925.07|19805.07|19924.23|19804.23|10
1639078760000|2021-12-09 19:39:20|19924.56|19804.56|19927.06|19807.06|19927.06|19807.06|19924.56|19804.56|9
1639078770000|2021-12-09 19:39:30|19927.49|19807.49|19927.22|19807.22|19927.87|19807.87|19926.84|19806.84|8
1639078780000|2021-12-09 19:39:40|19927.15|19807.15|19927.5|19807.5|19927.5|19807.5|19926.53|19806.53|10
1639078790000|2021-12-09 19:39:50|19927.15|19807.15|19925.89|19805.89|19927.15|19807.15|19925.46|19805.46|10
1639078800000|2021-12-09 19:40:00|19925.7|19805.7|19926.19|19806.19|19926.7|19806.7|19925.7|19805.7|10
1639078810000|2021-12-09 19:40:10|19926.05|19806.05|19924.84|19804.84|19926.05|19806.05|19924.37|19804.37|10
1639078820000|2021-12-09 19:40:20|19923.55|19803.55|19923.68|19803.68|19924.34|19804.34|19923.19|19803.19|8
1639078830000|2021-12-09 19:40:30|19923.93|19803.93|19925.67|19805.67|19925.67|19805.67|19923.93|19803.93|10
1639078840000|2021-12-09 19:40:40|19925.56|19805.56|19924.88|19804.88|19925.56|19805.56|19924.6|19804.6|10
1639078850000|2021-12-09 19:40:50|19925.04|19805.04|19925.91|19805.91|19925.91|19805.91|19924.44|19804.44|9
1639078860000|2021-12-09 19:41:00|19926.02|19806.02|19927.15|19807.15|19927.69|19807.69|19925.91|19805.91|10
1639078870000|2021-12-09 19:41:10|19927.09|19807.09|19929.64|19809.64|19929.64|19809.64|19926.64|19806.64|10
1639078880000|2021-12-09 19:41:20|19930.27|19810.27|19932.67|19812.67|19932.94|19812.94|19930.27|19810.27|10
1639078890000|2021-12-09 19:41:30|19932.16|19812.16|19931.41|19811.41|19932.16|19812.16|19929.84|19809.84|10
1639078900000|2021-12-09 19:41:40|19930.71|19810.71|19929.18|19809.18|19930.71|19810.71|19929.18|19809.18|10
1639078910000|2021-12-09 19:41:50|19928.43|19808.43|19928.03|19808.03|19928.43|19808.43|19927.82|19807.82|10
1639078920000|2021-12-09 19:42:00|19927.93|19807.93|19920.51|19800.51|19927.93|19807.93|19920.51|19800.51|10
1639078930000|2021-12-09 19:42:10|19919.63|19799.63|19914.21|19794.21|19919.63|19799.63|19914.21|19794.21|10
1639078940000|2021-12-09 19:42:20|19914.35|19794.35|19900.73|19780.73|19914.35|19794.35|19900.73|19780.73|9
1639078950000|2021-12-09 19:42:30|19900.18|19780.18|19892.07|19772.07|19900.18|19780.18|19891.99|19771.99|10
1639078960000|2021-12-09 19:42:40|19891.86|19771.86|19891.97|19771.97|19892.65|19772.65|19891.05|19771.05|10
1639078970000|2021-12-09 19:42:50|19891.87|19771.87|19890.82|19770.82|19891.87|19771.87|19890.82|19770.82|10
1639078980000|2021-12-09 19:43:00|19891.03|19771.03|19889|19769|19891.42|19771.42|19889|19769|10
1639078990000|2021-12-09 19:43:10|19888.6|19768.6|19876.12|19756.12|19888.6|19768.6|19876.12|19756.12|9
1639079000000|2021-12-09 19:43:20|19875.22|19755.22|19871.34|19751.34|19876.15|19756.15|19870.36|19750.36|10
1639079010000|2021-12-09 19:43:30|19868.86|19748.86|19866.86|19746.86|19868.94|19748.94|19866.86|19746.86|10
1639079020000|2021-12-09 19:43:40|19866.45|19746.45|19865.38|19745.38|19866.59|19746.59|19865.38|19745.38|10
1639079030000|2021-12-09 19:43:50|19865.66|19745.66|19864.38|19744.38|19865.66|19745.66|19863.75|19743.75|10
1639079040000|2021-12-09 19:44:00|19864.21|19744.21|19860.35|19740.35|19864.21|19744.21|19860.35|19740.35|10
1639079050000|2021-12-09 19:44:10|19860.44|19740.44|19860.93|19740.93|19861.03|19741.03|19860.2|19740.2|10
1639079060000|2021-12-09 19:44:20|19861.5|19741.5|19858.99|19738.99|19861.5|19741.5|19858.99|19738.99|10
1639079070000|2021-12-09 19:44:30|19858.97|19738.97|19857.85|19737.85|19859.18|19739.18|19857.85|19737.85|10
1639079080000|2021-12-09 19:44:40|19858.64|19738.64|19865.79|19745.79|19866.1|19746.1|19858.64|19738.64|10
1639079090000|2021-12-09 19:44:50|19864.43|19744.43|19868.02|19748.02|19869.39|19749.39|19864.43|19744.43|10
1639079100000|2021-12-09 19:45:00|19869.55|19749.55|19864.72|19744.72|19869.55|19749.55|19864.72|19744.72|10
1639079110000|2021-12-09 19:45:10|19865.42|19745.42|19859.51|19739.51|19865.42|19745.42|19858.57|19738.57|10
1639079120000|2021-12-09 19:45:20|19856.29|19736.29|19855.37|19735.37|19856.29|19736.29|19853.54|19733.54|9
1639079130000|2021-12-09 19:45:30|19855.68|19735.68|19858.56|19738.56|19858.61|19738.61|19855.52|19735.52|10
1639079140000|2021-12-09 19:45:40|19857.66|19737.66|19854.38|19734.38|19858.71|19738.71|19854.38|19734.38|10
1639079150000|2021-12-09 19:45:50|19854.21|19734.21|19851.51|19731.51|19854.21|19734.21|19851.51|19731.51|10
1639079160000|2021-12-09 19:46:00|19851.06|19731.06|19847.89|19727.89|19851.06|19731.06|19847.89|19727.89|10
1639079170000|2021-12-09 19:46:10|19847.35|19727.35|19843.77|19723.77|19847.69|19727.69|19843.77|19723.77|9
1639079180000|2021-12-09 19:46:20|19844.08|19724.08|19841.81|19721.81|19844.08|19724.08|19841.41|19721.41|9
1639079190000|2021-12-09 19:46:30|19841.9|19721.9|19842.06|19722.06|19843.65|19723.65|19841.9|19721.9|10
1639079200000|2021-12-09 19:46:40|19842.31|19722.31|19843.42|19723.42|19843.7|19723.7|19842.31|19722.31|10
1639079210000|2021-12-09 19:46:50|19844.26|19724.26|19844.33|19724.33|19844.83|19724.83|19844|19724|10
1639079220000|2021-12-09 19:47:00|19844.3|19724.3|19845.23|19725.23|19845.57|19725.57|19844.3|19724.3|10
1639079230000|2021-12-09 19:47:10|19845.04|19725.04|19844.01|19724.01|19845.04|19725.04|19841.91|19721.91|10
1639079240000|2021-12-09 19:47:20|19843.85|19723.85|19845.3|19725.3|19845.3|19725.3|19843.85|19723.85|10
1639079250000|2021-12-09 19:47:30|19845.04|19725.04|19840.18|19720.18|19845.04|19725.04|19840.18|19720.18|10
1639079260000|2021-12-09 19:47:40|19840.23|19720.23|19836.67|19716.67|19840.23|19720.23|19836.67|19716.67|10
1639079270000|2021-12-09 19:47:50|19835.99|19715.99|19837.58|19717.58|19837.58|19717.58|19835.87|19715.87|10
1639079280000|2021-12-09 19:48:00|19838.24|19718.24|19834.87|19714.87|19838.29|19718.29|19834.87|19714.87|10
1639079290000|2021-12-09 19:48:10|19834.64|19714.64|19834.95|19714.95|19834.95|19714.95|19834.23|19714.23|10
1639079300000|2021-12-09 19:48:20|19834.53|19714.53|19837.4|19717.4|19837.4|19717.4|19834.53|19714.53|10
1639079310000|2021-12-09 19:48:30|19836.27|19716.27|19839.32|19719.32|19839.32|19719.32|19836.27|19716.27|9
1639079320000|2021-12-09 19:48:40|19839.37|19719.37|19838.76|19718.76|19839.53|19719.53|19838.76|19718.76|10
1639079330000|2021-12-09 19:48:50|19838.3|19718.3|19837.11|19717.11|19838.3|19718.3|19837.11|19717.11|10
1639079340000|2021-12-09 19:49:00|19837.13|19717.13|19835.12|19715.12|19837.13|19717.13|19834.44|19714.44|10
1639079350000|2021-12-09 19:49:10|19835.73|19715.73|19834.42|19714.42|19836.92|19716.92|19834.32|19714.32|10
1639079360000|2021-12-09 19:49:20|19835.07|19715.07|19836.65|19716.65|19837.3|19717.3|19833.04|19713.04|10
1639079370000|2021-12-09 19:49:30|19837.94|19717.94|19845.74|19725.74|19845.74|19725.74|19837.94|19717.94|9
1639079380000|2021-12-09 19:49:40|19845.57|19725.57|19849.42|19729.42|19849.42|19729.42|19845.57|19725.57|10
1639079390000|2021-12-09 19:49:50|19849.64|19729.64|19854.43|19734.43|19854.43|19734.43|19849.64|19729.64|9
1639079400000|2021-12-09 19:50:00|19855.22|19735.22|19866.11|19746.11|19866.11|19746.11|19855.22|19735.22|10
1639079410000|2021-12-09 19:50:10|19865.22|19745.22|19863.72|19743.72|19865.25|19745.25|19862.92|19742.92|10
1639079420000|2021-12-09 19:50:20|19864.48|19744.48|19866.66|19746.66|19866.66|19746.66|19863.92|19743.92|10
1639079430000|2021-12-09 19:50:30|19867.18|19747.18|19871.11|19751.11|19871.11|19751.11|19866.96|19746.96|10
1639079440000|2021-12-09 19:50:40|19871.18|19751.18|19870.75|19750.75|19871.18|19751.18|19870.33|19750.33|10
1639079450000|2021-12-09 19:50:50|19870.43|19750.43|19867.89|19747.89|19870.8|19750.8|19867.89|19747.89|10
1639079460000|2021-12-09 19:51:00|19867.65|19747.65|19868.12|19748.12|19869.92|19749.92|19867.65|19747.65|10
1639079470000|2021-12-09 19:51:10|19867.93|19747.93|19866.66|19746.66|19867.93|19747.93|19866.2|19746.2|10
1639079480000|2021-12-09 19:51:20|19866.74|19746.74|19868.81|19748.81|19868.81|19748.81|19866.74|19746.74|10
1639079490000|2021-12-09 19:51:30|19869.17|19749.17|19870.37|19750.37|19870.56|19750.56|19869.17|19749.17|10
1639079500000|2021-12-09 19:51:40|19870.28|19750.28|19872.85|19752.85|19872.85|19752.85|19870.28|19750.28|10
1639079510000|2021-12-09 19:51:50|19874.13|19754.13|19877.62|19757.62|19877.62|19757.62|19874.13|19754.13|10
1639079520000|2021-12-09 19:52:00|19877.35|19757.35|19876.54|19756.54|19878.2|19758.2|19876.41|19756.41|10
1639079530000|2021-12-09 19:52:10|19876.4|19756.4|19875.3|19755.3|19876.4|19756.4|19874.46|19754.46|9
1639079540000|2021-12-09 19:52:20|19875.43|19755.43|19877.17|19757.17|19878.02|19758.02|19875.43|19755.43|10
1639079550000|2021-12-09 19:52:30|19876.94|19756.94|19872.85|19752.85|19876.94|19756.94|19872.85|19752.85|10
1639079560000|2021-12-09 19:52:40|19871.93|19751.93|19867.59|19747.59|19871.93|19751.93|19867.21|19747.21|10
1639079570000|2021-12-09 19:52:50|19867.19|19747.19|19858.37|19738.37|19867.19|19747.19|19858.37|19738.37|10
1639079580000|2021-12-09 19:53:00|19858.39|19738.39|19854.25|19734.25|19858.39|19738.39|19854.25|19734.25|10
1639079590000|2021-12-09 19:53:10|19853|19733|19852.28|19732.28|19853.06|19733.06|19852.08|19732.08|10
1639079600000|2021-12-09 19:53:20|19852.6|19732.6|19853.31|19733.31|19853.63|19733.63|19852.6|19732.6|9
1639079610000|2021-12-09 19:53:30|19853.29|19733.29|19851.08|19731.08|19853.29|19733.29|19850.33|19730.33|10
1639079620000|2021-12-09 19:53:40|19851.04|19731.04|19849.95|19729.95|19851.08|19731.08|19849.95|19729.95|8
1639079630000|2021-12-09 19:53:50|19850.12|19730.12|19845.46|19725.46|19850.4|19730.4|19844.41|19724.41|10
1639079640000|2021-12-09 19:54:00|19844.67|19724.67|19844.86|19724.86|19845.05|19725.05|19844.4|19724.4|9
1639079650000|2021-12-09 19:54:10|19844.15|19724.15|19838.82|19718.82|19844.15|19724.15|19838.82|19718.82|10
1639079660000|2021-12-09 19:54:20|19837.96|19717.96|19837.99|19717.99|19838.44|19718.44|19837.96|19717.96|9
1639079670000|2021-12-09 19:54:30|19837.67|19717.67|19834.94|19714.94|19837.67|19717.67|19834.94|19714.94|9
1639079680000|2021-12-09 19:54:40|19835|19715|19833.83|19713.83|19835.14|19715.14|19832.87|19712.87|10
1639079690000|2021-12-09 19:54:50|19833.92|19713.92|19834.17|19714.17|19834.93|19714.93|19833.69|19713.69|10
1639079700000|2021-12-09 19:55:00|19834.22|19714.22|19835.06|19715.06|19835.06|19715.06|19833.7|19713.7|8
1639079710000|2021-12-09 19:55:10|19835.39|19715.39|19835.36|19715.36|19835.51|19715.51|19834.96|19714.96|10
1639079720000|2021-12-09 19:55:20|19835.2|19715.2|19834.44|19714.44|19835.2|19715.2|19834.27|19714.27|10
1639079730000|2021-12-09 19:55:30|19834.41|19714.41|19832.55|19712.55|19834.41|19714.41|19832.48|19712.48|10
1639079740000|2021-12-09 19:55:40|19833|19713|19830.89|19710.89|19833.2|19713.2|19830.89|19710.89|9
1639079750000|2021-12-09 19:55:50|19830.79|19710.79|19824.25|19704.25|19830.79|19710.79|19824.25|19704.25|10
1639079760000|2021-12-09 19:56:00|19823.8|19703.8|19819.76|19699.76|19824.4|19704.4|19819.76|19699.76|10
1639079770000|2021-12-09 19:56:10|19819.94|19699.94|19817.97|19697.97|19819.94|19699.94|19817.97|19697.97|10
1639079780000|2021-12-09 19:56:20|19817.43|19697.43|19804.31|19684.31|19817.43|19697.43|19804.31|19684.31|10
1639079790000|2021-12-09 19:56:30|19804.35|19684.35|19796.92|19676.92|19804.35|19684.35|19796.92|19676.92|10
1639079800000|2021-12-09 19:56:40|19797.78|19677.78|19792.58|19672.58|19797.78|19677.78|19792.58|19672.58|10
1639079810000|2021-12-09 19:56:50|19792.6|19672.6|19790.46|19670.46|19792.72|19672.72|19790.17|19670.17|9
1639079820000|2021-12-09 19:57:00|19790.28|19670.28|19785.33|19665.33|19790.28|19670.28|19785.33|19665.33|10
1639079830000|2021-12-09 19:57:10|19783.89|19663.89|19782.76|19662.76|19784.55|19664.55|19781.92|19661.92|10
1639079840000|2021-12-09 19:57:20|19782.75|19662.75|19783.66|19663.66|19784.03|19664.03|19782.75|19662.75|10
1639079850000|2021-12-09 19:57:30|19783.85|19663.85|19779.54|19659.54|19783.85|19663.85|19779.54|19659.54|8
1639079860000|2021-12-09 19:57:40|19779.3|19659.3|19782.93|19662.93|19782.93|19662.93|19778.49|19658.49|10
1639079870000|2021-12-09 19:57:50|19783.12|19663.12|19791.18|19671.18|19791.18|19671.18|19783.12|19663.12|10
1639079880000|2021-12-09 19:58:00|19791.83|19671.83|19796.52|19676.52|19796.52|19676.52|19791.83|19671.83|10
1639079890000|2021-12-09 19:58:10|19796.82|19676.82|19798.72|19678.72|19799.44|19679.44|19796.77|19676.77|10
1639079900000|2021-12-09 19:58:20|19798.9|19678.9|19801.67|19681.67|19801.67|19681.67|19798.9|19678.9|10
1639079910000|2021-12-09 19:58:30|19801.55|19681.55|19803.09|19683.09|19803.13|19683.13|19801.55|19681.55|8
1639079920000|2021-12-09 19:58:40|19803.11|19683.11|19801.83|19681.83|19803.11|19683.11|19801.83|19681.83|10
1639079930000|2021-12-09 19:58:50|19801.75|19681.75|19801.87|19681.87|19802.08|19682.08|19801.21|19681.21|10
1639079940000|2021-12-09 19:59:00|19802.31|19682.31|19799.55|19679.55|19802.65|19682.65|19799.55|19679.55|10
1639079950000|2021-12-09 19:59:10|19798.55|19678.55|19796.38|19676.38|19798.57|19678.57|19796.38|19676.38|10
1639079960000|2021-12-09 19:59:20|19795.43|19675.43|19791.02|19671.02|19795.43|19675.43|19790.83|19670.83|10
1639079970000|2021-12-09 19:59:30|19791.29|19671.29|19790.78|19670.78|19791.29|19671.29|19789.99|19669.99|10
1639079980000|2021-12-09 19:59:40|19790.53|19670.53|19790.53|19670.53|19790.63|19670.63|19789.95|19669.95|9
1639079990000|2021-12-09 19:59:50|19790.59|19670.59|19787.77|19667.77|19791.44|19671.44|19787.77|19667.77|10
1639080000000|2021-12-09 20:00:00|19787.03|19667.03|19783.04|19663.04|19787.03|19667.03|19780.82|19660.82|10
1639080010000|2021-12-09 20:00:10|19781.99|19661.99|19776.18|19656.18|19781.99|19661.99|19776.18|19656.18|10
1639080020000|2021-12-09 20:00:20|19774.87|19654.87|19770.23|19650.23|19774.87|19654.87|19770.23|19650.23|10
1639080030000|2021-12-09 20:00:30|19769.86|19649.86|19768.71|19648.71|19770.69|19650.69|19768.68|19648.68|10
1639080040000|2021-12-09 20:00:40|19768.91|19648.91|19767.91|19647.91|19768.91|19648.91|19767.91|19647.91|10
1639080050000|2021-12-09 20:00:50|19768.14|19648.14|19769.55|19649.55|19769.55|19649.55|19766.6|19646.6|10
1639080060000|2021-12-09 20:01:00|19771.26|19651.26|19772.56|19652.56|19772.71|19652.71|19771.26|19651.26|10
1639080070000|2021-12-09 20:01:10|19772.46|19652.46|19777.94|19657.94|19777.94|19657.94|19772.46|19652.46|10
1639080080000|2021-12-09 20:01:20|19778.85|19658.85|19787.1|19667.1|19787.1|19667.1|19778.56|19658.56|10
1639080090000|2021-12-09 20:01:30|19789.69|19669.69|19794.91|19674.91|19795.85|19675.85|19789.69|19669.69|10
1639080100000|2021-12-09 20:01:40|19795.25|19675.25|19793.93|19673.93|19795.25|19675.25|19793.39|19673.39|10
1639080110000|2021-12-09 20:01:50|19794|19674|19797.21|19677.21|19797.21|19677.21|19794|19674|10
1639080120000|2021-12-09 20:02:00|19797.75|19677.75|19801.07|19681.07|19801.83|19681.83|19797.75|19677.75|9
1639080130000|2021-12-09 20:02:10|19800.93|19680.93|19801.94|19681.94|19802.12|19682.12|19800.93|19680.93|10
1639080140000|2021-12-09 20:02:20|19802.51|19682.51|19800.49|19680.49|19802.51|19682.51|19800.49|19680.49|9
1639080150000|2021-12-09 20:02:30|19802.87|19682.87|19800.29|19680.29|19802.87|19682.87|19800.29|19680.29|10
1639080160000|2021-12-09 20:02:40|19800.34|19680.34|19797.16|19677.16|19800.59|19680.59|19797.16|19677.16|10
1639080170000|2021-12-09 20:02:50|19796.45|19676.45|19796.1|19676.1|19796.76|19676.76|19795.94|19675.94|10
1639080180000|2021-12-09 20:03:00|19795.97|19675.97|19795.22|19675.22|19795.97|19675.97|19794.79|19674.79|10
1639080190000|2021-12-09 20:03:10|19794.25|19674.25|19793.08|19673.08|19794.25|19674.25|19792.66|19672.66|10
1639080200000|2021-12-09 20:03:20|19793.58|19673.58|19791.17|19671.17|19793.73|19673.73|19791.17|19671.17|10
1639080210000|2021-12-09 20:03:30|19791.04|19671.04|19763.51|19643.51|19791.04|19671.04|19763.51|19643.51|10
1639080220000|2021-12-09 20:03:40|19763.27|19643.27|19754.62|19634.62|19763.35|19643.35|19754.62|19634.62|10
1639080230000|2021-12-09 20:03:50|19754.43|19634.43|19750.55|19630.55|19754.53|19634.53|19750.55|19630.55|10
1639080240000|2021-12-09 20:04:00|19749.57|19629.57|19750.54|19630.54|19751.02|19631.02|19748.52|19628.52|10
1639080250000|2021-12-09 20:04:10|19750.91|19630.91|19747.25|19627.25|19750.91|19630.91|19747.25|19627.25|10
1639080260000|2021-12-09 20:04:20|19747.3|19627.3|19741.76|19621.76|19747.3|19627.3|19741.76|19621.76|10
1639080270000|2021-12-09 20:04:30|19741.07|19621.07|19738.61|19618.61|19742.46|19622.46|19738.61|19618.61|10
1639080280000|2021-12-09 20:04:40|19738.03|19618.03|19737.55|19617.55|19738.03|19618.03|19737.04|19617.04|10
1639080290000|2021-12-09 20:04:50|19738.4|19618.4|19739.61|19619.61|19739.61|19619.61|19738.4|19618.4|10
1639080300000|2021-12-09 20:05:00|19739.92|19619.92|19738.25|19618.25|19740.01|19620.01|19738.25|19618.25|10
1639080310000|2021-12-09 20:05:10|19737.18|19617.18|19734.49|19614.49|19737.71|19617.71|19734.49|19614.49|10
1639080320000|2021-12-09 20:05:20|19734.26|19614.26|19731.57|19611.57|19734.26|19614.26|19731.57|19611.57|10
1639080330000|2021-12-09 20:05:30|19730.58|19610.58|19721.1|19601.1|19730.66|19610.66|19721.1|19601.1|10
1639080340000|2021-12-09 20:05:40|19720.04|19600.04|19725.04|19605.04|19725.04|19605.04|19720.04|19600.04|10
1639080350000|2021-12-09 20:05:50|19724.97|19604.97|19725.51|19605.51|19725.83|19605.83|19724.97|19604.97|9
1639080360000|2021-12-09 20:06:00|19725.39|19605.39|19717.37|19597.37|19725.39|19605.39|19717.37|19597.37|10
1639080370000|2021-12-09 20:06:10|19717.88|19597.88|19716.69|19596.69|19717.88|19597.88|19715.36|19595.36|10
1639080380000|2021-12-09 20:06:20|19715.45|19595.45|19715.11|19595.11|19715.45|19595.45|19713.87|19593.87|10
1639080390000|2021-12-09 20:06:30|19714.7|19594.7|19717.45|19597.45|19717.45|19597.45|19714.6|19594.6|10
1639080400000|2021-12-09 20:06:40|19717.93|19597.93|19723.62|19603.62|19723.62|19603.62|19717.39|19597.39|10
1639080410000|2021-12-09 20:06:50|19723.73|19603.73|19722.09|19602.09|19724.54|19604.54|19722.09|19602.09|8
1639080420000|2021-12-09 20:07:00|19722.21|19602.21|19709.17|19589.17|19722.21|19602.21|19709.17|19589.17|10
1639080430000|2021-12-09 20:07:10|19709.32|19589.32|19709.43|19589.43|19709.51|19589.51|19708.26|19588.26|10
1639080440000|2021-12-09 20:07:20|19709.35|19589.35|19710.76|19590.76|19711.42|19591.42|19709.35|19589.35|10
1639080450000|2021-12-09 20:07:30|19711.04|19591.04|19709.71|19589.71|19712.06|19592.06|19709.65|19589.65|10
1639080460000|2021-12-09 20:07:40|19709.12|19589.12|19707.94|19587.94|19709.21|19589.21|19707.94|19587.94|10
1639080470000|2021-12-09 20:07:50|19707.84|19587.84|19704.67|19584.67|19707.84|19587.84|19704.67|19584.67|10
1639080480000|2021-12-09 20:08:00|19704.58|19584.58|19707.29|19587.29|19707.29|19587.29|19704.58|19584.58|9
1639080490000|2021-12-09 20:08:10|19707.59|19587.59|19707.54|19587.54|19707.59|19587.59|19705.64|19585.64|10
1639080500000|2021-12-09 20:08:20|19707.7|19587.7|19705.76|19585.76|19708.45|19588.45|19705.76|19585.76|10
1639080510000|2021-12-09 20:08:30|19704.12|19584.12|19711.24|19591.24|19711.57|19591.57|19704.12|19584.12|10
1639080520000|2021-12-09 20:08:40|19711.03|19591.03|19714.54|19594.54|19714.54|19594.54|19707.3|19587.3|10
1639080530000|2021-12-09 20:08:50|19716.01|19596.01|19721.93|19601.93|19721.93|19601.93|19715.51|19595.51|10
1639080540000|2021-12-09 20:09:00|19722.29|19602.29|19724.01|19604.01|19725.28|19605.28|19722.29|19602.29|9
1639080550000|2021-12-09 20:09:10|19721.03|19601.03|19710.03|19590.03|19721.03|19601.03|19710.03|19590.03|10
1639080560000|2021-12-09 20:09:20|19709.66|19589.66|19700.57|19580.57|19709.66|19589.66|19700.57|19580.57|10
1639080570000|2021-12-09 20:09:30|19700.09|19580.09|19710.63|19590.63|19710.78|19590.78|19700.09|19580.09|10
1639080580000|2021-12-09 20:09:40|19710.37|19590.37|19712.9|19592.9|19713.97|19593.97|19710.37|19590.37|9
1639080590000|2021-12-09 20:09:50|19715.19|19595.19|19713.59|19593.59|19716.94|19596.94|19713.59|19593.59|10
1639080600000|2021-12-09 20:10:00|19712.71|19592.71|19708.81|19588.81|19712.71|19592.71|19708.57|19588.57|10
1639080610000|2021-12-09 20:10:10|19708.77|19588.77|19710.89|19590.89|19710.89|19590.89|19708.11|19588.11|10
1639080620000|2021-12-09 20:10:20|19710.31|19590.31|19713.5|19593.5|19713.5|19593.5|19710.16|19590.16|10
1639080630000|2021-12-09 20:10:30|19713.42|19593.42|19711.64|19591.64|19715.54|19595.54|19711.64|19591.64|10
1639080640000|2021-12-09 20:10:40|19710.95|19590.95|19709.04|19589.04|19710.95|19590.95|19708.52|19588.52|10
1639080650000|2021-12-09 20:10:50|19708.9|19588.9|19711.08|19591.08|19711.08|19591.08|19708.25|19588.25|10
1639080660000|2021-12-09 20:11:00|19710.62|19590.62|19713.23|19593.23|19713.23|19593.23|19710.5|19590.5|10
1639080670000|2021-12-09 20:11:10|19713.29|19593.29|19711.82|19591.82|19713.47|19593.47|19711.82|19591.82|10
1639080680000|2021-12-09 20:11:20|19711.94|19591.94|19709.42|19589.42|19711.94|19591.94|19709.42|19589.42|10
1639080690000|2021-12-09 20:11:30|19709.41|19589.41|19704.21|19584.21|19709.41|19589.41|19704.21|19584.21|10
1639080700000|2021-12-09 20:11:40|19704.15|19584.15|19699.03|19579.03|19704.15|19584.15|19699.03|19579.03|10
1639080710000|2021-12-09 20:11:50|19697.93|19577.93|19688.71|19568.71|19697.93|19577.93|19688.71|19568.71|10
1639080720000|2021-12-09 20:12:00|19688.27|19568.27|19673.21|19553.21|19688.27|19568.27|19673.21|19553.21|10
1639080730000|2021-12-09 20:12:10|19671.66|19551.66|19664.92|19544.92|19671.66|19551.66|19664.92|19544.92|10
1639080740000|2021-12-09 20:12:20|19664.77|19544.77|19663.73|19543.73|19665.71|19545.71|19663.56|19543.56|10
1639080750000|2021-12-09 20:12:30|19663.01|19543.01|19661.63|19541.63|19663.01|19543.01|19661.37|19541.37|10
1639080760000|2021-12-09 20:12:40|19660.16|19540.16|19655.36|19535.36|19660.41|19540.41|19655.36|19535.36|10
1639080770000|2021-12-09 20:12:50|19655.07|19535.07|19651.66|19531.66|19655.07|19535.07|19651.66|19531.66|10
1639080780000|2021-12-09 20:13:00|19651.51|19531.51|19649.45|19529.45|19651.51|19531.51|19649.45|19529.45|10
1639080790000|2021-12-09 20:13:10|19648.48|19528.48|19645.81|19525.81|19648.48|19528.48|19645.78|19525.78|10
1639080800000|2021-12-09 20:13:20|19644.03|19524.03|19641.61|19521.61|19644.08|19524.08|19641.61|19521.61|9
1639080810000|2021-12-09 20:13:30|19641.73|19521.73|19642.37|19522.37|19642.37|19522.37|19641.11|19521.11|8
1639080820000|2021-12-09 20:13:40|19642.72|19522.72|19651.43|19531.43|19651.45|19531.45|19642.72|19522.72|10
1639080830000|2021-12-09 20:13:50|19651|19531|19646.66|19526.66|19651|19531|19646.66|19526.66|10
1639080840000|2021-12-09 20:14:00|19644.36|19524.36|19638.29|19518.29|19644.36|19524.36|19638.29|19518.29|10
1639080850000|2021-12-09 20:14:10|19639.41|19519.41|19635.99|19515.99|19639.41|19519.41|19635.41|19515.41|10
1639080860000|2021-12-09 20:14:20|19635.55|19515.55|19631.8|19511.8|19635.64|19515.64|19630.85|19510.85|10
1639080870000|2021-12-09 20:14:30|19631.62|19511.62|19632.26|19512.26|19632.43|19512.43|19631.02|19511.02|10
1639080880000|2021-12-09 20:14:40|19631.58|19511.58|19630.15|19510.15|19631.63|19511.63|19629.77|19509.77|10
1639080890000|2021-12-09 20:14:50|19630.33|19510.33|19630|19510|19631.14|19511.14|19630|19510|10
1639080900000|2021-12-09 20:15:00|19631.37|19511.37|19630.04|19510.04|19631.38|19511.38|19629.74|19509.74|10
1639080910000|2021-12-09 20:15:10|19630.66|19510.66|19635.05|19515.05|19635.25|19515.25|19630.66|19510.66|10
1639080920000|2021-12-09 20:15:20|19635.71|19515.71|19642.35|19522.35|19642.46|19522.46|19635.71|19515.71|10
1639080930000|2021-12-09 20:15:30|19644.08|19524.08|19659.29|19539.29|19659.29|19539.29|19644.08|19524.08|10
1639080940000|2021-12-09 20:15:40|19660.29|19540.29|19665.24|19545.24|19665.24|19545.24|19660.28|19540.28|10
1639080950000|2021-12-09 20:15:50|19665.45|19545.45|19673.25|19553.25|19674.6|19554.6|19665.45|19545.45|10
1639080960000|2021-12-09 20:16:00|19673.41|19553.41|19672.13|19552.13|19675.7|19555.7|19671.89|19551.89|10
1639080970000|2021-12-09 20:16:10|19672.55|19552.55|19673.82|19553.82|19673.82|19553.82|19668.49|19548.49|10
1639080980000|2021-12-09 20:16:20|19675.07|19555.07|19680.1|19560.1|19680.1|19560.1|19675.03|19555.03|10
1639080990000|2021-12-09 20:16:30|19680.16|19560.16|19699.35|19579.35|19699.35|19579.35|19680.16|19560.16|10
1639081000000|2021-12-09 20:16:40|19701.93|19581.93|19717.9|19597.9|19717.9|19597.9|19701.93|19581.93|10
1639081010000|2021-12-09 20:16:50|19722.63|19602.63|19728.96|19608.96|19729.07|19609.07|19722.63|19602.63|10
1639081020000|2021-12-09 20:17:00|19729.2|19609.2|19724.68|19604.68|19730.19|19610.19|19724.68|19604.68|10
1639081030000|2021-12-09 20:17:10|19723.09|19603.09|19713.22|19593.22|19723.09|19603.09|19713.05|19593.05|10
1639081040000|2021-12-09 20:17:20|19713.13|19593.13|19714.03|19594.03|19714.03|19594.03|19712.89|19592.89|10
1639081050000|2021-12-09 20:17:30|19714.83|19594.83|19728.03|19608.03|19728.03|19608.03|19714.69|19594.69|10
1639081060000|2021-12-09 20:17:40|19727.8|19607.8|19723.36|19603.36|19728|19608|19723.27|19603.27|10
1639081070000|2021-12-09 20:17:50|19723.81|19603.81|19723.99|19603.99|19724.79|19604.79|19723.61|19603.61|10
1639081080000|2021-12-09 20:18:00|19723.93|19603.93|19725.25|19605.25|19725.25|19605.25|19723.34|19603.34|10
1639081090000|2021-12-09 20:18:10|19724.91|19604.91|19725.44|19605.44|19726.04|19606.04|19724.7|19604.7|10
1639081100000|2021-12-09 20:18:20|19726.14|19606.14|19726.68|19606.68|19727.24|19607.24|19725.33|19605.33|10
1639081110000|2021-12-09 20:18:30|19727.1|19607.1|19730.17|19610.17|19730.19|19610.19|19727.1|19607.1|10
1639081120000|2021-12-09 20:18:40|19731.45|19611.45|19731.75|19611.75|19731.75|19611.75|19730.14|19610.14|10
1639081130000|2021-12-09 20:18:50|19731.71|19611.71|19728.74|19608.74|19731.71|19611.71|19728.29|19608.29|10
1639081140000|2021-12-09 20:19:00|19729.43|19609.43|19730.73|19610.73|19730.73|19610.73|19729.34|19609.34|10
1639081150000|2021-12-09 20:19:10|19730.81|19610.81|19720.47|19600.47|19731.22|19611.22|19720.47|19600.47|10
1639081160000|2021-12-09 20:19:20|19718.46|19598.46|19716.07|19596.07|19718.89|19598.89|19715.08|19595.08|10
1639081170000|2021-12-09 20:19:30|19715.46|19595.46|19724.13|19604.13|19724.13|19604.13|19715.46|19595.46|9
1639081180000|2021-12-09 20:19:40|19723.9|19603.9|19727.56|19607.56|19727.56|19607.56|19723.9|19603.9|10
1639081190000|2021-12-09 20:19:50|19727.84|19607.84|19730.94|19610.94|19730.94|19610.94|19727.84|19607.84|9
1639081200000|2021-12-09 20:20:00|19733.25|19613.25|19753.02|19633.02|19753.02|19633.02|19733.25|19613.25|10
1639081210000|2021-12-09 20:20:10|19753.79|19633.79|19753.59|19633.59|19756.25|19636.25|19753.59|19633.59|10
1639081220000|2021-12-09 20:20:20|19752.47|19632.47|19752.59|19632.59|19754.08|19634.08|19751.84|19631.84|10
1639081230000|2021-12-09 20:20:30|19752.17|19632.17|19748.43|19628.43|19752.19|19632.19|19748.43|19628.43|9
1639081240000|2021-12-09 20:20:40|19748.24|19628.24|19746.85|19626.85|19748.94|19628.94|19746.85|19626.85|10
1639081250000|2021-12-09 20:20:50|19746.41|19626.41|19742.24|19622.24|19746.41|19626.41|19741.97|19621.97|10
1639081260000|2021-12-09 20:21:00|19741.89|19621.89|19743.14|19623.14|19743.53|19623.53|19740.98|19620.98|10
1639081270000|2021-12-09 20:21:10|19742.65|19622.65|19746.79|19626.79|19747.92|19627.92|19742.65|19622.65|10
1639081280000|2021-12-09 20:21:20|19746.84|19626.84|19743.55|19623.55|19746.84|19626.84|19743.55|19623.55|10
1639081290000|2021-12-09 20:21:30|19742.86|19622.86|19733.04|19613.04|19742.86|19622.86|19733.04|19613.04|10
1639081300000|2021-12-09 20:21:40|19734.28|19614.28|19729.05|19609.05|19734.28|19614.28|19729.05|19609.05|10
1639081310000|2021-12-09 20:21:50|19728.46|19608.46|19727.54|19607.54|19728.64|19608.64|19727.54|19607.54|9
1639081320000|2021-12-09 20:22:00|19727.34|19607.34|19722.03|19602.03|19727.88|19607.88|19722.03|19602.03|10
1639081330000|2021-12-09 20:22:10|19720.75|19600.75|19713.59|19593.59|19720.75|19600.75|19713.59|19593.59|10
1639081340000|2021-12-09 20:22:20|19713.61|19593.61|19705.14|19585.14|19713.61|19593.61|19705.14|19585.14|10
1639081350000|2021-12-09 20:22:30|19703.79|19583.79|19701.49|19581.49|19703.79|19583.79|19701.19|19581.19|10
1639081360000|2021-12-09 20:22:40|19701.22|19581.22|19700.88|19580.88|19701.38|19581.38|19700.69|19580.69|10
1639081370000|2021-12-09 20:22:50|19699.83|19579.83|19698.07|19578.07|19700.19|19580.19|19697.96|19577.96|8
1639081380000|2021-12-09 20:23:00|19697.24|19577.24|19698.68|19578.68|19698.68|19578.68|19696.91|19576.91|10
1639081390000|2021-12-09 20:23:10|19699.38|19579.38|19701.88|19581.88|19701.88|19581.88|19699.38|19579.38|9
1639081400000|2021-12-09 20:23:20|19702.47|19582.47|19703.42|19583.42|19703.42|19583.42|19702.39|19582.39|10
1639081410000|2021-12-09 20:23:30|19704.23|19584.23|19707.17|19587.17|19707.17|19587.17|19703.61|19583.61|10
1639081420000|2021-12-09 20:23:40|19707.38|19587.38|19711.99|19591.99|19711.99|19591.99|19707.38|19587.38|10
1639081430000|2021-12-09 20:23:50|19712.97|19592.97|19721.95|19601.95|19721.95|19601.95|19712.97|19592.97|10
1639081440000|2021-12-09 20:24:00|19723.16|19603.16|19726.75|19606.75|19726.77|19606.77|19723.16|19603.16|10
1639081450000|2021-12-09 20:24:10|19726.68|19606.68|19730.23|19610.23|19730.23|19610.23|19726.16|19606.16|10
1639081460000|2021-12-09 20:24:20|19729.7|19609.7|19730.64|19610.64|19731.17|19611.17|19729.7|19609.7|10
1639081470000|2021-12-09 20:24:30|19730.34|19610.34|19729.26|19609.26|19730.34|19610.34|19728.43|19608.43|9
1639081480000|2021-12-09 20:24:40|19729.63|19609.63|19732.36|19612.36|19732.36|19612.36|19728.57|19608.57|10
1639081490000|2021-12-09 20:24:50|19731|19611|19726.33|19606.33|19731|19611|19726.33|19606.33|10
1639081500000|2021-12-09 20:25:00|19725.42|19605.42|19717.84|19597.84|19725.42|19605.42|19717.84|19597.84|10
1639081510000|2021-12-09 20:25:10|19715.1|19595.1|19696.96|19576.96|19715.1|19595.1|19696.96|19576.96|10
1639081520000|2021-12-09 20:25:20|19685.27|19565.27|19679.02|19559.02|19685.95|19565.95|19679.02|19559.02|10
1639081530000|2021-12-09 20:25:30|19678.65|19558.65|19668.51|19548.51|19678.65|19558.65|19668.51|19548.51|10
1639081540000|2021-12-09 20:25:40|19668.43|19548.43|19667.34|19547.34|19668.57|19548.57|19666.63|19546.63|10
1639081550000|2021-12-09 20:25:50|19668.06|19548.06|19672.01|19552.01|19672.69|19552.69|19668.01|19548.01|10
1639081560000|2021-12-09 20:26:00|19672.4|19552.4|19676.13|19556.13|19676.13|19556.13|19672.4|19552.4|10
1639081570000|2021-12-09 20:26:10|19675.79|19555.79|19670.15|19550.15|19675.79|19555.79|19670.15|19550.15|10
1639081580000|2021-12-09 20:26:20|19670.09|19550.09|19668.5|19548.5|19670.09|19550.09|19668.49|19548.49|10
1639081590000|2021-12-09 20:26:30|19668.86|19548.86|19665.59|19545.59|19669.53|19549.53|19665.59|19545.59|10
1639081600000|2021-12-09 20:26:40|19665.45|19545.45|19674.12|19554.12|19674.12|19554.12|19665.35|19545.35|10
1639081610000|2021-12-09 20:26:50|19680.03|19560.03|19685.06|19565.06|19685.1|19565.1|19679.77|19559.77|10
1639081620000|2021-12-09 20:27:00|19685.07|19565.07|19685.64|19565.64|19686.03|19566.03|19685.07|19565.07|10
1639081630000|2021-12-09 20:27:10|19685.76|19565.76|19694.54|19574.54|19694.7|19574.7|19685.29|19565.29|10
1639081640000|2021-12-09 20:27:20|19696.5|19576.5|19700.33|19580.33|19700.68|19580.68|19696.15|19576.15|10
1639081650000|2021-12-09 20:27:30|19700.47|19580.47|19705.56|19585.56|19705.56|19585.56|19700.47|19580.47|10
1639081660000|2021-12-09 20:27:40|19705.16|19585.16|19712.18|19592.18|19712.18|19592.18|19705.16|19585.16|10
1639081670000|2021-12-09 20:27:50|19711.2|19591.2|19712.21|19592.21|19712.54|19592.54|19711.01|19591.01|10
1639081680000|2021-12-09 20:28:00|19713.59|19593.59|19717.77|19597.77|19717.77|19597.77|19713.59|19593.59|10
1639081690000|2021-12-09 20:28:10|19719.05|19599.05|19719.74|19599.74|19719.83|19599.83|19718.92|19598.92|9
1639081700000|2021-12-09 20:28:20|19720.3|19600.3|19718.24|19598.24|19723.14|19603.14|19718.24|19598.24|10
1639081710000|2021-12-09 20:28:30|19716.68|19596.68|19710.81|19590.81|19716.68|19596.68|19709.83|19589.83|10
1639081720000|2021-12-09 20:28:40|19712.03|19592.03|19717.05|19597.05|19717.43|19597.43|19711.85|19591.85|10
1639081730000|2021-12-09 20:28:50|19717.22|19597.22|19718.58|19598.58|19719.52|19599.52|19717.22|19597.22|10
1639081740000|2021-12-09 20:29:00|19717.71|19597.71|19715.92|19595.92|19717.79|19597.79|19715.92|19595.92|10
1639081750000|2021-12-09 20:29:10|19715.4|19595.4|19713.31|19593.31|19715.4|19595.4|19712.97|19592.97|10
1639081760000|2021-12-09 20:29:20|19712.86|19592.86|19709.54|19589.54|19712.98|19592.98|19709.54|19589.54|10
1639081770000|2021-12-09 20:29:30|19707.25|19587.25|19702.23|19582.23|19707.25|19587.25|19701.69|19581.69|10
1639081780000|2021-12-09 20:29:40|19702.84|19582.84|19701.42|19581.42|19703.3|19583.3|19701.07|19581.07|10
1639081790000|2021-12-09 20:29:50|19700.64|19580.64|19698.44|19578.44|19700.73|19580.73|19698.44|19578.44|10
1639081800000|2021-12-09 20:30:00|19698.33|19578.33|19690.99|19570.99|19698.65|19578.65|19690.99|19570.99|10
1639081810000|2021-12-09 20:30:10|19690.73|19570.73|19687.3|19567.3|19690.73|19570.73|19686.11|19566.11|10
1639081820000|2021-12-09 20:30:20|19689.92|19569.92|19695.47|19575.47|19695.47|19575.47|19689.92|19569.92|10
1639081830000|2021-12-09 20:30:30|19695.54|19575.54|19701.02|19581.02|19701.02|19581.02|19695.4|19575.4|10
1639081840000|2021-12-09 20:30:40|19702.21|19582.21|19720.84|19600.84|19720.84|19600.84|19702.21|19582.21|10
1639081850000|2021-12-09 20:30:50|19722.86|19602.86|19725.8|19605.8|19725.8|19605.8|19722.75|19602.75|10
1639081860000|2021-12-09 20:31:00|19726.83|19606.83|19726.9|19606.9|19727.5|19607.5|19726.03|19606.03|10
1639081870000|2021-12-09 20:31:10|19725.95|19605.95|19724.76|19604.76|19725.95|19605.95|19724.19|19604.19|10
1639081880000|2021-12-09 20:31:20|19725.3|19605.3|19726.24|19606.24|19726.39|19606.39|19725.3|19605.3|10
1639081890000|2021-12-09 20:31:30|19727.59|19607.59|19726.33|19606.33|19727.59|19607.59|19725.63|19605.63|10
1639081900000|2021-12-09 20:31:40|19725.49|19605.49|19721.36|19601.36|19725.49|19605.49|19721.36|19601.36|10
1639081910000|2021-12-09 20:31:50|19721.64|19601.64|19718.12|19598.12|19721.64|19601.64|19718.11|19598.11|10
1639081920000|2021-12-09 20:32:00|19717.82|19597.82|19704.58|19584.58|19717.82|19597.82|19704.58|19584.58|10
1639081930000|2021-12-09 20:32:10|19703.63|19583.63|19699.09|19579.09|19703.63|19583.63|19699.09|19579.09|9
1639081940000|2021-12-09 20:32:20|19699.28|19579.28|19696.1|19576.1|19699.28|19579.28|19696.1|19576.1|9
1639081950000|2021-12-09 20:32:30|19696.27|19576.27|19693.82|19573.82|19696.27|19576.27|19693.77|19573.77|9
1639081960000|2021-12-09 20:32:40|19694.05|19574.05|19693.57|19573.57|19694.05|19574.05|19693.41|19573.41|10
1639081970000|2021-12-09 20:32:50|19693.11|19573.11|19690.46|19570.46|19693.11|19573.11|19690.01|19570.01|10
1639081980000|2021-12-09 20:33:00|19690.49|19570.49|19689.32|19569.32|19690.49|19570.49|19689.31|19569.31|9
1639081990000|2021-12-09 20:33:10|19688.62|19568.62|19688.03|19568.03|19688.71|19568.71|19688.03|19568.03|10
1639082000000|2021-12-09 20:33:20|19688.11|19568.11|19687.79|19567.79|19688.81|19568.81|19687.35|19567.35|10
1639082010000|2021-12-09 20:33:30|19686.8|19566.8|19682.63|19562.63|19686.8|19566.8|19682.63|19562.63|10
1639082020000|2021-12-09 20:33:40|19682.84|19562.84|19678.75|19558.75|19682.9|19562.9|19678.75|19558.75|10
1639082030000|2021-12-09 20:33:50|19678.32|19558.32|19670.33|19550.33|19678.32|19558.32|19670.33|19550.33|9
1639082040000|2021-12-09 20:34:00|19669.99|19549.99|19649.86|19529.86|19669.99|19549.99|19649.86|19529.86|10
1639082050000|2021-12-09 20:34:10|19646.79|19526.79|19639.69|19519.69|19646.79|19526.79|19639.69|19519.69|10
1639082060000|2021-12-09 20:34:20|19635.07|19515.07|19629.79|19509.79|19635.07|19515.07|19629.79|19509.79|10
1639082070000|2021-12-09 20:34:30|19629.85|19509.85|19633.66|19513.66|19633.66|19513.66|19629.75|19509.75|9
1639082080000|2021-12-09 20:34:40|19633.78|19513.78|19634.96|19514.96|19635.57|19515.57|19633.78|19513.78|9
1639082090000|2021-12-09 20:34:50|19634.76|19514.76|19632.67|19512.67|19634.76|19514.76|19632.32|19512.32|9
1639082100000|2021-12-09 20:35:00|19632.47|19512.47|19631.15|19511.15|19632.47|19512.47|19630.42|19510.42|10
1639082110000|2021-12-09 20:35:10|19631.43|19511.43|19633.72|19513.72|19634.16|19514.16|19631.43|19511.43|10
1639082120000|2021-12-09 20:35:20|19633.78|19513.78|19634.03|19514.03|19635.46|19515.46|19633.78|19513.78|10
1639082130000|2021-12-09 20:35:30|19633.99|19513.99|19633.04|19513.04|19634.55|19514.55|19632.46|19512.46|10
1639082140000|2021-12-09 20:35:40|19633.58|19513.58|19636.17|19516.17|19636.17|19516.17|19633.58|19513.58|10
1639082150000|2021-12-09 20:35:50|19637.2|19517.2|19634.25|19514.25|19637.2|19517.2|19634.25|19514.25|10
1639082160000|2021-12-09 20:36:00|19633.94|19513.94|19635.07|19515.07|19635.07|19515.07|19632.85|19512.85|10
1639082170000|2021-12-09 20:36:10|19635.51|19515.51|19647.46|19527.46|19648.11|19528.11|19635.51|19515.51|10
1639082180000|2021-12-09 20:36:20|19648.91|19528.91|19660.98|19540.98|19660.98|19540.98|19648.91|19528.91|9
1639082190000|2021-12-09 20:36:30|19660.92|19540.92|19655.43|19535.43|19666.02|19546.02|19655.43|19535.43|10
1639082200000|2021-12-09 20:36:40|19654.2|19534.2|19642.31|19522.31|19654.2|19534.2|19642.31|19522.31|10
1639082210000|2021-12-09 20:36:50|19640.53|19520.53|19629.79|19509.79|19640.53|19520.53|19629.07|19509.07|10
1639082220000|2021-12-09 20:37:00|19629.35|19509.35|19625.61|19505.61|19629.35|19509.35|19625.61|19505.61|9
1639082230000|2021-12-09 20:37:10|19625.07|19505.07|19626.48|19506.48|19626.63|19506.63|19625.07|19505.07|10
1639082240000|2021-12-09 20:37:20|19626.45|19506.45|19624.27|19504.27|19626.45|19506.45|19624.27|19504.27|10
1639082250000|2021-12-09 20:37:30|19623.69|19503.69|19616.12|19496.12|19623.69|19503.69|19616.12|19496.12|10
1639082260000|2021-12-09 20:37:40|19615.76|19495.76|19614.48|19494.48|19615.76|19495.76|19613.85|19493.85|10
1639082270000|2021-12-09 20:37:50|19614.56|19494.56|19615.47|19495.47|19616.61|19496.61|19614.24|19494.24|10
1639082280000|2021-12-09 20:38:00|19616.1|19496.1|19618.85|19498.85|19618.85|19498.85|19616.04|19496.04|10
1639082290000|2021-12-09 20:38:10|19619.45|19499.45|19632.41|19512.41|19632.41|19512.41|19619.45|19499.45|10
1639082300000|2021-12-09 20:38:20|19635.56|19515.56|19639.15|19519.15|19639.61|19519.61|19635.56|19515.56|10
1639082310000|2021-12-09 20:38:30|19639.88|19519.88|19646.78|19526.78|19647.82|19527.82|19639.88|19519.88|10
1639082320000|2021-12-09 20:38:40|19644.98|19524.98|19639.27|19519.27|19644.98|19524.98|19639.27|19519.27|10
1639082330000|2021-12-09 20:38:50|19639.65|19519.65|19639.53|19519.53|19639.71|19519.71|19637.72|19517.72|9
1639082340000|2021-12-09 20:39:00|19640.64|19520.64|19643.67|19523.67|19643.67|19523.67|19640.64|19520.64|10
1639082350000|2021-12-09 20:39:10|19644.61|19524.61|19647.1|19527.1|19647.35|19527.35|19644.61|19524.61|10
1639082360000|2021-12-09 20:39:20|19647.07|19527.07|19645.43|19525.43|19647.07|19527.07|19645.43|19525.43|9
1639082370000|2021-12-09 20:39:30|19645.64|19525.64|19646.82|19526.82|19648.44|19528.44|19645.64|19525.64|10
1639082380000|2021-12-09 20:39:40|19646.03|19526.03|19646.47|19526.47|19646.47|19526.47|19645.1|19525.1|10
1639082390000|2021-12-09 20:39:50|19645.88|19525.88|19646.64|19526.64|19647.22|19527.22|19645.34|19525.34|10
1639082400000|2021-12-09 20:40:00|19646.76|19526.76|19648.28|19528.28|19648.28|19528.28|19646.52|19526.52|10
1639082410000|2021-12-09 20:40:10|19647.9|19527.9|19649.09|19529.09|19649.12|19529.12|19647.57|19527.57|10
1639082420000|2021-12-09 20:40:20|19650.52|19530.52|19652.81|19532.81|19653.53|19533.53|19650.52|19530.52|10
1639082430000|2021-12-09 20:40:30|19652.77|19532.77|19648.86|19528.86|19653.34|19533.34|19648.75|19528.75|10
1639082440000|2021-12-09 20:40:40|19647.93|19527.93|19642.82|19522.82|19647.93|19527.93|19641.98|19521.98|10
1639082450000|2021-12-09 20:40:50|19643.21|19523.21|19636.25|19516.25|19643.21|19523.21|19636.25|19516.25|10
1639082460000|2021-12-09 20:41:00|19636.2|19516.2|19629.41|19509.41|19636.2|19516.2|19629.41|19509.41|10
1639082470000|2021-12-09 20:41:10|19629.52|19509.52|19631.58|19511.58|19632.86|19512.86|19629.29|19509.29|10
1639082480000|2021-12-09 20:41:20|19632.04|19512.04|19629.45|19509.45|19632.78|19512.78|19629.3|19509.3|10
1639082490000|2021-12-09 20:41:30|19630.46|19510.46|19632.51|19512.51|19633.07|19513.07|19630.46|19510.46|10
1639082500000|2021-12-09 20:41:40|19632.59|19512.59|19630.49|19510.49|19632.59|19512.59|19629.18|19509.18|10
1639082510000|2021-12-09 20:41:50|19630.76|19510.76|19634.37|19514.37|19634.37|19514.37|19630.76|19510.76|10
1639082520000|2021-12-09 20:42:00|19635.14|19515.14|19633.73|19513.73|19635.19|19515.19|19633.45|19513.45|9
1639082530000|2021-12-09 20:42:10|19633.05|19513.05|19627.57|19507.57|19633.05|19513.05|19627.01|19507.01|10
1639082540000|2021-12-09 20:42:20|19627.07|19507.07|19624.32|19504.32|19627.73|19507.73|19624.32|19504.32|10
1639082550000|2021-12-09 20:42:30|19623.63|19503.63|19615.68|19495.68|19623.63|19503.63|19615.68|19495.68|10
1639082560000|2021-12-09 20:42:40|19615.47|19495.47|19610.22|19490.22|19615.47|19495.47|19610.09|19490.09|10
1639082570000|2021-12-09 20:42:50|19610.07|19490.07|19609.3|19489.3|19611.23|19491.23|19608.95|19488.95|10
1639082580000|2021-12-09 20:43:00|19609.23|19489.23|19607.87|19487.87|19609.23|19489.23|19607.85|19487.85|10
1639082590000|2021-12-09 20:43:10|19608.16|19488.16|19602.83|19482.83|19609.15|19489.15|19602.83|19482.83|10
1639082600000|2021-12-09 20:43:20|19602.15|19482.15|19599.48|19479.48|19602.15|19482.15|19599.24|19479.24|10
1639082610000|2021-12-09 20:43:30|19598.95|19478.95|19592.38|19472.38|19598.95|19478.95|19592.38|19472.38|10
1639082620000|2021-12-09 20:43:40|19590.45|19470.45|19581.44|19461.44|19590.45|19470.45|19581.44|19461.44|10
1639082630000|2021-12-09 20:43:50|19580.39|19460.39|19589.51|19469.51|19589.51|19469.51|19580.39|19460.39|10
1639082640000|2021-12-09 20:44:00|19590.23|19470.23|19588.14|19468.14|19590.82|19470.82|19588.14|19468.14|10
1639082650000|2021-12-09 20:44:10|19588.6|19468.6|19595.75|19475.75|19595.75|19475.75|19588.6|19468.6|10
1639082660000|2021-12-09 20:44:20|19595.58|19475.58|19592.21|19472.21|19596.88|19476.88|19591.42|19471.42|10
1639082670000|2021-12-09 20:44:30|19590.9|19470.9|19587.58|19467.58|19591.73|19471.73|19587.5|19467.5|10
1639082680000|2021-12-09 20:44:40|19587.56|19467.56|19587.91|19467.91|19587.91|19467.91|19585.91|19465.91|10
1639082690000|2021-12-09 20:44:50|19587.93|19467.93|19590.05|19470.05|19590.31|19470.31|19587.93|19467.93|10
1639082700000|2021-12-09 20:45:00|19589.6|19469.6|19590.26|19470.26|19591.29|19471.29|19589.6|19469.6|10
1639082710000|2021-12-09 20:45:10|19589.45|19469.45|19589.46|19469.46|19589.72|19469.72|19588.54|19468.54|9
1639082720000|2021-12-09 20:45:20|19588.49|19468.49|19588.16|19468.16|19589.77|19469.77|19588.16|19468.16|9
1639082730000|2021-12-09 20:45:30|19587.98|19467.98|19585.31|19465.31|19587.98|19467.98|19585.31|19465.31|10
1639082740000|2021-12-09 20:45:40|19585.89|19465.89|19582.66|19462.66|19585.89|19465.89|19582.08|19462.08|10
1639082750000|2021-12-09 20:45:50|19582.82|19462.82|19579.57|19459.57|19582.82|19462.82|19579.57|19459.57|10
1639082760000|2021-12-09 20:46:00|19579.68|19459.68|19581.77|19461.77|19581.77|19461.77|19579.68|19459.68|10
1639082770000|2021-12-09 20:46:10|19581.48|19461.48|19581.27|19461.27|19581.48|19461.48|19580.16|19460.16|10
1639082780000|2021-12-09 20:46:20|19581.4|19461.4|19585.63|19465.63|19585.63|19465.63|19580.32|19460.32|10
1639082790000|2021-12-09 20:46:30|19585.13|19465.13|19585.04|19465.04|19587.83|19467.83|19584.44|19464.44|10
1639082800000|2021-12-09 20:46:40|19584.54|19464.54|19586.45|19466.45|19586.68|19466.68|19583.8|19463.8|10
1639082810000|2021-12-09 20:46:50|19587.47|19467.47|19595.9|19475.9|19595.9|19475.9|19587.47|19467.47|10
1639082820000|2021-12-09 20:47:00|19596.73|19476.73|19597.12|19477.12|19598.94|19478.94|19596.73|19476.73|10
1639082830000|2021-12-09 20:47:10|19596.08|19476.08|19599.15|19479.15|19599.43|19479.43|19596.08|19476.08|10
1639082840000|2021-12-09 20:47:20|19598.72|19478.72|19597.73|19477.73|19598.72|19478.72|19597.09|19477.09|10
1639082850000|2021-12-09 20:47:30|19598.18|19478.18|19592.5|19472.5|19599.71|19479.71|19592.5|19472.5|10
1639082860000|2021-12-09 20:47:40|19591.16|19471.16|19588.45|19468.45|19591.17|19471.17|19587.88|19467.88|10
1639082870000|2021-12-09 20:47:50|19588.46|19468.46|19600.22|19480.22|19600.22|19480.22|19588.46|19468.46|10
1639082880000|2021-12-09 20:48:00|19600.17|19480.17|19608.79|19488.79|19608.79|19488.79|19600.17|19480.17|10
1639082890000|2021-12-09 20:48:10|19609.89|19489.89|19624.51|19504.51|19624.51|19504.51|19609.89|19489.89|10
1639082900000|2021-12-09 20:48:20|19625.44|19505.44|19641.49|19521.49|19641.49|19521.49|19625.44|19505.44|10
1639082910000|2021-12-09 20:48:30|19642.64|19522.64|19657.12|19537.12|19657.12|19537.12|19642.64|19522.64|10
1639082920000|2021-12-09 20:48:40|19658.26|19538.26|19657.94|19537.94|19658.82|19538.82|19657.33|19537.33|10
1639082930000|2021-12-09 20:48:50|19658.58|19538.58|19657.85|19537.85|19659.08|19539.08|19656.49|19536.49|10
1639082940000|2021-12-09 20:49:00|19658.2|19538.2|19660.43|19540.43|19660.43|19540.43|19658.2|19538.2|10
1639082950000|2021-12-09 20:49:10|19660.31|19540.31|19652.16|19532.16|19660.31|19540.31|19651.89|19531.89|10
1639082960000|2021-12-09 20:49:20|19651.93|19531.93|19649.31|19529.31|19651.93|19531.93|19649.02|19529.02|9
1639082970000|2021-12-09 20:49:30|19648.91|19528.91|19643.53|19523.53|19648.91|19528.91|19642.99|19522.99|10
1639082980000|2021-12-09 20:49:40|19643.01|19523.01|19638.34|19518.34|19643.38|19523.38|19638.34|19518.34|10
1639082990000|2021-12-09 20:49:50|19637.52|19517.52|19634.64|19514.64|19637.52|19517.52|19632.6|19512.6|10
1639083000000|2021-12-09 20:50:00|19634.29|19514.29|19628.01|19508.01|19634.29|19514.29|19628.01|19508.01|10
1639083010000|2021-12-09 20:50:10|19627.62|19507.62|19622.26|19502.26|19627.62|19507.62|19621.92|19501.92|10
1639083020000|2021-12-09 20:50:20|19622.11|19502.11|19619.54|19499.54|19622.11|19502.11|19619.27|19499.27|10
1639083030000|2021-12-09 20:50:30|19619.89|19499.89|19621.12|19501.12|19621.12|19501.12|19619.26|19499.26|8
1639083040000|2021-12-09 20:50:40|19621.21|19501.21|19625.92|19505.92|19625.92|19505.92|19621.21|19501.21|10
1639083050000|2021-12-09 20:50:50|19626.37|19506.37|19626.18|19506.18|19626.37|19506.37|19624.49|19504.49|10
1639083060000|2021-12-09 20:51:00|19625.7|19505.7|19624.35|19504.35|19625.7|19505.7|19622.82|19502.82|10
1639083070000|2021-12-09 20:51:10|19624.83|19504.83|19629.39|19509.39|19630.09|19510.09|19624.83|19504.83|10
1639083080000|2021-12-09 20:51:20|19630.24|19510.24|19633.49|19513.49|19633.74|19513.74|19630.24|19510.24|10
1639083090000|2021-12-09 20:51:30|19634.11|19514.11|19637.34|19517.34|19637.34|19517.34|19634.11|19514.11|10
1639083100000|2021-12-09 20:51:40|19637.42|19517.42|19638.22|19518.22|19638.22|19518.22|19636.88|19516.88|10
1639083110000|2021-12-09 20:51:50|19638.2|19518.2|19637.38|19517.38|19638.58|19518.58|19637.38|19517.38|10
1639083120000|2021-12-09 20:52:00|19637.37|19517.37|19637.99|19517.99|19637.99|19517.99|19635.39|19515.39|10
1639083130000|2021-12-09 20:52:10|19638.48|19518.48|19646.7|19526.7|19646.7|19526.7|19638.48|19518.48|10
1639083140000|2021-12-09 20:52:20|19646.93|19526.93|19645.38|19525.38|19647.44|19527.44|19645.38|19525.38|10
1639083150000|2021-12-09 20:52:30|19644.49|19524.49|19644.23|19524.23|19644.99|19524.99|19643.92|19523.92|9
1639083160000|2021-12-09 20:52:40|19645.54|19525.54|19646.56|19526.56|19646.56|19526.56|19645.09|19525.09|9
1639083170000|2021-12-09 20:52:50|19646.57|19526.57|19653.42|19533.42|19653.42|19533.42|19646.57|19526.57|10
1639083180000|2021-12-09 20:53:00|19654.28|19534.28|19655.26|19535.26|19655.43|19535.43|19654.15|19534.15|10
1639083190000|2021-12-09 20:53:10|19655.3|19535.3|19656.76|19536.76|19656.91|19536.91|19655.12|19535.12|9
1639083200000|2021-12-09 20:53:20|19656.77|19536.77|19659.24|19539.24|19659.62|19539.62|19656.77|19536.77|10
1639083210000|2021-12-09 20:53:30|19658.73|19538.73|19656.68|19536.68|19658.73|19538.73|19656.05|19536.05|10
1639083220000|2021-12-09 20:53:40|19656.26|19536.26|19652.52|19532.52|19656.26|19536.26|19652.52|19532.52|10
1639083230000|2021-12-09 20:53:50|19651.86|19531.86|19643.23|19523.23|19651.88|19531.88|19642.91|19522.91|10
1639083240000|2021-12-09 20:54:00|19642.23|19522.23|19644.29|19524.29|19644.41|19524.41|19642.23|19522.23|10
1639083250000|2021-12-09 20:54:10|19643.36|19523.36|19642.71|19522.71|19643.52|19523.52|19641.97|19521.97|10
1639083260000|2021-12-09 20:54:20|19642.81|19522.81|19644.99|19524.99|19645.63|19525.63|19642.81|19522.81|10
1639083270000|2021-12-09 20:54:30|19644.7|19524.7|19644.93|19524.93|19645.38|19525.38|19644.38|19524.38|10
1639083280000|2021-12-09 20:54:40|19645.13|19525.13|19647.69|19527.69|19647.78|19527.78|19645.13|19525.13|10
1639083290000|2021-12-09 20:54:50|19647.26|19527.26|19645.48|19525.48|19647.26|19527.26|19644.9|19524.9|10
1639083300000|2021-12-09 20:55:00|19645.29|19525.29|19645.65|19525.65|19646.26|19526.26|19645.29|19525.29|9
1639083310000|2021-12-09 20:55:10|19646.3|19526.3|19648.18|19528.18|19648.34|19528.34|19646.3|19526.3|10
1639083320000|2021-12-09 20:55:20|19648.68|19528.68|19649.05|19529.05|19650.06|19530.06|19647.93|19527.93|10
1639083330000|2021-12-09 20:55:30|19648.85|19528.85|19645.39|19525.39|19648.85|19528.85|19644.35|19524.35|10
1639083340000|2021-12-09 20:55:40|19645.11|19525.11|19643.32|19523.32|19645.11|19525.11|19643.32|19523.32|10
1639083350000|2021-12-09 20:55:50|19643.69|19523.69|19642.21|19522.21|19643.69|19523.69|19642.17|19522.17|10
1639083360000|2021-12-09 20:56:00|19642.07|19522.07|19639.37|19519.37|19642.85|19522.85|19639.37|19519.37|8
1639083370000|2021-12-09 20:56:10|19638.9|19518.9|19634.4|19514.4|19638.9|19518.9|19634.4|19514.4|10
1639083380000|2021-12-09 20:56:20|19634.1|19514.1|19632.89|19512.89|19634.1|19514.1|19631.68|19511.68|10
1639083390000|2021-12-09 20:56:30|19631.45|19511.45|19636.35|19516.35|19636.35|19516.35|19631.45|19511.45|10
1639083400000|2021-12-09 20:56:40|19636.02|19516.02|19641.91|19521.91|19641.91|19521.91|19636.02|19516.02|10
1639083410000|2021-12-09 20:56:50|19643.98|19523.98|19659.15|19539.15|19659.22|19539.22|19643.98|19523.98|10
1639083420000|2021-12-09 20:57:00|19659.2|19539.2|19661.97|19541.97|19663.13|19543.13|19659.2|19539.2|10
1639083430000|2021-12-09 20:57:10|19664.85|19544.85|19676.67|19556.67|19676.67|19556.67|19664.85|19544.85|9
1639083440000|2021-12-09 20:57:20|19676.95|19556.95|19681.24|19561.24|19681.24|19561.24|19676.95|19556.95|10
1639083450000|2021-12-09 20:57:30|19681.19|19561.19|19680.82|19560.82|19681.65|19561.65|19680.47|19560.47|10
1639083460000|2021-12-09 20:57:40|19682.22|19562.22|19684.19|19564.19|19684.19|19564.19|19682.22|19562.22|10
1639083470000|2021-12-09 20:57:50|19684.38|19564.38|19686.05|19566.05|19686.34|19566.34|19684.38|19564.38|10
1639083480000|2021-12-09 20:58:00|19686.03|19566.03|19684.14|19564.14|19686.98|19566.98|19683.93|19563.93|10
1639083490000|2021-12-09 20:58:10|19683.79|19563.79|19686.56|19566.56|19686.56|19566.56|19683.79|19563.79|10
1639083500000|2021-12-09 20:58:20|19686.74|19566.74|19685.08|19565.08|19686.74|19566.74|19685.08|19565.08|10
1639083510000|2021-12-09 20:58:30|19685.89|19565.89|19689.02|19569.02|19689.28|19569.28|19685.5|19565.5|10
1639083520000|2021-12-09 20:58:40|19689.1|19569.1|19691.14|19571.14|19691.65|19571.65|19689.1|19569.1|10
1639083530000|2021-12-09 20:58:50|19690.66|19570.66|19696.94|19576.94|19696.94|19576.94|19690.47|19570.47|10
1639083540000|2021-12-09 20:59:00|19697.68|19577.68|19709.39|19589.39|19709.39|19589.39|19697.39|19577.39|10
1639083550000|2021-12-09 20:59:10|19709.36|19589.36|19724.62|19604.62|19724.62|19604.62|19709.36|19589.36|10
1639083560000|2021-12-09 20:59:20|19724.92|19604.92|19732.4|19612.4|19732.4|19612.4|19724.92|19604.92|10
1639083570000|2021-12-09 20:59:30|19733.55|19613.55|19735.92|19615.92|19736.65|19616.65|19733.55|19613.55|10
1639083580000|2021-12-09 20:59:40|19736.84|19616.84|19740.21|19620.21|19740.21|19620.21|19736.84|19616.84|10
1639083590000|2021-12-09 20:59:50|19739.79|19619.79|19737.81|19617.81|19740.11|19620.11|19737.81|19617.81|10
1639083600000|2021-12-09 21:00:00|19738.47|19618.47|19736.06|19616.06|19738.47|19618.47|19735.81|19615.81|10
1639083610000|2021-12-09 21:00:10|19736.09|19616.09|19738.98|19618.98|19738.98|19618.98|19736.08|19616.08|10
1639083620000|2021-12-09 21:00:20|19738.28|19618.28|19738.73|19618.73|19740.22|19620.22|19737.81|19617.81|10
1639083630000|2021-12-09 21:00:30|19738.57|19618.57|19758.14|19638.14|19758.21|19638.21|19738.44|19618.44|10
1639083640000|2021-12-09 21:00:40|19759.79|19639.79|19763.55|19643.55|19764.53|19644.53|19759.79|19639.79|9
1639083650000|2021-12-09 21:00:50|19762.74|19642.74|19767.84|19647.84|19767.84|19647.84|19762.48|19642.48|10
1639083660000|2021-12-09 21:01:00|19768.07|19648.07|19772.22|19652.22|19772.22|19652.22|19767.76|19647.76|10
1639083670000|2021-12-09 21:01:10|19772.91|19652.91|19775.08|19655.08|19775.38|19655.38|19772.91|19652.91|10
1639083680000|2021-12-09 21:01:20|19774.82|19654.82|19770.98|19650.98|19775.09|19655.09|19770.41|19650.41|10
1639083690000|2021-12-09 21:01:30|19770.46|19650.46|19769.28|19649.28|19770.72|19650.72|19768.07|19648.07|10
1639083700000|2021-12-09 21:01:40|19769.91|19649.91|19776.09|19656.09|19776.09|19656.09|19769.91|19649.91|10
1639083710000|2021-12-09 21:01:50|19775.53|19655.53|19776.36|19656.36|19776.45|19656.45|19773.69|19653.69|10
1639083720000|2021-12-09 21:02:00|19776.7|19656.7|19775.77|19655.77|19776.99|19656.99|19775.77|19655.77|9
1639083730000|2021-12-09 21:02:10|19776.29|19656.29|19772.84|19652.84|19776.49|19656.49|19772.84|19652.84|10
1639083740000|2021-12-09 21:02:20|19773.78|19653.78|19767.12|19647.12|19773.78|19653.78|19767.12|19647.12|10
1639083750000|2021-12-09 21:02:30|19767.32|19647.32|19758.56|19638.56|19767.32|19647.32|19758.56|19638.56|10
1639083760000|2021-12-09 21:02:40|19757.97|19637.97|19756.59|19636.59|19758.26|19638.26|19756.08|19636.08|10
1639083770000|2021-12-09 21:02:50|19756.23|19636.23|19755.94|19635.94|19756.91|19636.91|19755.01|19635.01|10
1639083780000|2021-12-09 21:03:00|19756.82|19636.82|19749.66|19629.66|19756.82|19636.82|19749.66|19629.66|10
1639083790000|2021-12-09 21:03:10|19748.83|19628.83|19739.46|19619.46|19748.83|19628.83|19739.46|19619.46|10
1639083800000|2021-12-09 21:03:20|19739.5|19619.5|19739.66|19619.66|19740.47|19620.47|19739.5|19619.5|10
1639083810000|2021-12-09 21:03:30|19739.78|19619.78|19734.58|19614.58|19739.78|19619.78|19734.58|19614.58|10
1639083820000|2021-12-09 21:03:40|19734.42|19614.42|19728.48|19608.48|19734.42|19614.42|19728.48|19608.48|10
1639083830000|2021-12-09 21:03:50|19728.56|19608.56|19726.6|19606.6|19728.56|19608.56|19725.67|19605.67|10
1639083840000|2021-12-09 21:04:00|19726.44|19606.44|19722.59|19602.59|19726.44|19606.44|19722.59|19602.59|9
1639083850000|2021-12-09 21:04:10|19722.26|19602.26|19719.3|19599.3|19722.26|19602.26|19718.52|19598.52|10
1639083860000|2021-12-09 21:04:20|19719.03|19599.03|19719.65|19599.65|19720.38|19600.38|19719.03|19599.03|10
1639083870000|2021-12-09 21:04:30|19719.94|19599.94|19717.35|19597.35|19719.94|19599.94|19717.09|19597.09|10
1639083880000|2021-12-09 21:04:40|19717.23|19597.23|19716.13|19596.13|19717.23|19597.23|19715.7|19595.7|9
1639083890000|2021-12-09 21:04:50|19715.49|19595.49|19715.39|19595.39|19715.49|19595.49|19714.98|19594.98|10
1639083900000|2021-12-09 21:05:00|19715.36|19595.36|19717.96|19597.96|19717.96|19597.96|19714.88|19594.88|10
1639083910000|2021-12-09 21:05:10|19717.43|19597.43|19713.59|19593.59|19717.43|19597.43|19712.97|19592.97|10
1639083920000|2021-12-09 21:05:20|19713.8|19593.8|19708.98|19588.98|19713.8|19593.8|19708.63|19588.63|10
1639083930000|2021-12-09 21:05:30|19709.27|19589.27|19709.57|19589.57|19709.57|19589.57|19708.31|19588.31|9
1639083940000|2021-12-09 21:05:40|19709.41|19589.41|19711.27|19591.27|19711.9|19591.9|19709.03|19589.03|10
1639083950000|2021-12-09 21:05:50|19710.53|19590.53|19715.3|19595.3|19715.3|19595.3|19710.31|19590.31|10
1639083960000|2021-12-09 21:06:00|19715.76|19595.76|19724.96|19604.96|19724.96|19604.96|19715.76|19595.76|10
1639083970000|2021-12-09 21:06:10|19724.54|19604.54|19721.39|19601.39|19724.54|19604.54|19721.39|19601.39|9
1639083980000|2021-12-09 21:06:20|19720.99|19600.99|19719.41|19599.41|19720.99|19600.99|19718.6|19598.6|10
1639083990000|2021-12-09 21:06:30|19718.82|19598.82|19719.01|19599.01|19719.39|19599.39|19718.52|19598.52|10
1639084000000|2021-12-09 21:06:40|19719.25|19599.25|19723.66|19603.66|19723.66|19603.66|19719.15|19599.15|10
1639084010000|2021-12-09 21:06:50|19725.87|19605.87|19730.62|19610.62|19730.62|19610.62|19725.87|19605.87|8
1639084020000|2021-12-09 21:07:00|19731|19611|19731.51|19611.51|19731.98|19611.98|19730.64|19610.64|10
1639084030000|2021-12-09 21:07:10|19732.37|19612.37|19732.76|19612.76|19732.83|19612.83|19732.17|19612.17|10
1639084040000|2021-12-09 21:07:20|19733.51|19613.51|19736.02|19616.02|19736.02|19616.02|19733.39|19613.39|9
1639084050000|2021-12-09 21:07:30|19735.75|19615.75|19743.67|19623.67|19743.67|19623.67|19735.75|19615.75|10
1639084060000|2021-12-09 21:07:40|19744.16|19624.16|19750.52|19630.52|19750.52|19630.52|19744.16|19624.16|10
1639084070000|2021-12-09 21:07:50|19750.8|19630.8|19754.15|19634.15|19754.15|19634.15|19750.8|19630.8|10
1639084080000|2021-12-09 21:08:00|19754.09|19634.09|19753.29|19633.29|19754.09|19634.09|19752.23|19632.23|10
1639084090000|2021-12-09 21:08:10|19753.44|19633.44|19755.66|19635.66|19756.01|19636.01|19753.44|19633.44|10
1639084100000|2021-12-09 21:08:20|19755.71|19635.71|19762.49|19642.49|19762.49|19642.49|19754.75|19634.75|10
1639084110000|2021-12-09 21:08:30|19762.77|19642.77|19771.83|19651.83|19771.83|19651.83|19762.77|19642.77|10
1639084120000|2021-12-09 21:08:40|19772.12|19652.12|19777.48|19657.48|19777.48|19657.48|19772.12|19652.12|10
1639084130000|2021-12-09 21:08:50|19777.21|19657.21|19781.32|19661.32|19781.32|19661.32|19777.21|19657.21|10
1639084140000|2021-12-09 21:09:00|19781.76|19661.76|19785.18|19665.18|19785.18|19665.18|19781.69|19661.69|10
1639084150000|2021-12-09 21:09:10|19785.44|19665.44|19789.9|19669.9|19789.9|19669.9|19785.44|19665.44|10
1639084160000|2021-12-09 21:09:20|19793.76|19673.76|19798.74|19678.74|19798.74|19678.74|19793.76|19673.76|9
1639084170000|2021-12-09 21:09:30|19798.48|19678.48|19797.51|19677.51|19799.22|19679.22|19797.51|19677.51|10
1639084180000|2021-12-09 21:09:40|19797.77|19677.77|19796.03|19676.03|19797.77|19677.77|19795.38|19675.38|10
1639084190000|2021-12-09 21:09:50|19794.78|19674.78|19799.18|19679.18|19801.09|19681.09|19794.65|19674.65|10
1639084200000|2021-12-09 21:10:00|19799.14|19679.14|19796.79|19676.79|19799.55|19679.55|19796.79|19676.79|10
1639084210000|2021-12-09 21:10:10|19796.6|19676.6|19796.46|19676.46|19796.6|19676.6|19795.51|19675.51|9
1639084220000|2021-12-09 21:10:20|19796.82|19676.82|19799.65|19679.65|19799.65|19679.65|19794.44|19674.44|10
1639084230000|2021-12-09 21:10:30|19799.28|19679.28|19804.31|19684.31|19804.31|19684.31|19799.28|19679.28|9
1639084240000|2021-12-09 21:10:40|19803.89|19683.89|19805.11|19685.11|19805.91|19685.91|19803.89|19683.89|10
1639084250000|2021-12-09 21:10:50|19804.92|19684.92|19801.55|19681.55|19804.92|19684.92|19800.84|19680.84|10
1639084260000|2021-12-09 21:11:00|19801.7|19681.7|19798.56|19678.56|19801.71|19681.71|19798.53|19678.53|10
1639084270000|2021-12-09 21:11:10|19797.94|19677.94|19795.22|19675.22|19798.09|19678.09|19795.22|19675.22|10
1639084280000|2021-12-09 21:11:20|19794.59|19674.59|19788|19668|19794.59|19674.59|19788|19668|10
1639084290000|2021-12-09 21:11:30|19787.68|19667.68|19786.74|19666.74|19788.55|19668.55|19786.15|19666.15|10
1639084300000|2021-12-09 21:11:40|19786.29|19666.29|19787.53|19667.53|19788.52|19668.52|19786.29|19666.29|10
1639084310000|2021-12-09 21:11:50|19788.16|19668.16|19789.83|19669.83|19789.91|19669.91|19787.87|19667.87|9
1639084320000|2021-12-09 21:12:00|19789.9|19669.9|19789.74|19669.74|19790.39|19670.39|19789.7|19669.7|9
1639084330000|2021-12-09 21:12:10|19789.4|19669.4|19791.68|19671.68|19791.68|19671.68|19789.4|19669.4|10
1639084340000|2021-12-09 21:12:20|19791.7|19671.7|19791.3|19671.3|19791.7|19671.7|19790.48|19670.48|10
1639084350000|2021-12-09 21:12:30|19791.08|19671.08|19790.84|19670.84|19791.58|19671.58|19790.6|19670.6|9
1639084360000|2021-12-09 21:12:40|19790.7|19670.7|19788.3|19668.3|19790.7|19670.7|19787.07|19667.07|10
1639084370000|2021-12-09 21:12:50|19788.12|19668.12|19790.67|19670.67|19790.69|19670.69|19787.41|19667.41|10
1639084380000|2021-12-09 21:13:00|19791.36|19671.36|19792.97|19672.97|19793.19|19673.19|19791.21|19671.21|8
1639084390000|2021-12-09 21:13:10|19793.4|19673.4|19795.31|19675.31|19795.31|19675.31|19793.4|19673.4|10
1639084400000|2021-12-09 21:13:20|19795.15|19675.15|19797.14|19677.14|19797.14|19677.14|19795.15|19675.15|9
1639084410000|2021-12-09 21:13:30|19797.02|19677.02|19797.88|19677.88|19797.88|19677.88|19796.68|19676.68|10
1639084420000|2021-12-09 21:13:40|19798.06|19678.06|19801.41|19681.41|19801.55|19681.55|19798|19678|10
1639084430000|2021-12-09 21:13:50|19801.37|19681.37|19805.89|19685.89|19805.97|19685.97|19800.95|19680.95|10
1639084440000|2021-12-09 21:14:00|19806.31|19686.31|19804.43|19684.43|19807.06|19687.06|19802.71|19682.71|10
1639084450000|2021-12-09 21:14:10|19804.7|19684.7|19806.27|19686.27|19806.27|19686.27|19804.7|19684.7|10
1639084460000|2021-12-09 21:14:20|19807.45|19687.45|19808.14|19688.14|19808.85|19688.85|19807.38|19687.38|10
1639084470000|2021-12-09 21:14:30|19807.82|19687.82|19805.81|19685.81|19807.82|19687.82|19805.81|19685.81|10
1639084480000|2021-12-09 21:14:40|19805.62|19685.62|19807.2|19687.2|19807.2|19687.2|19805.27|19685.27|10
1639084490000|2021-12-09 21:14:50|19807.78|19687.78|19805.17|19685.17|19807.78|19687.78|19805.17|19685.17|9
1639084500000|2021-12-09 21:15:00|19805.09|19685.09|19801.42|19681.42|19805.09|19685.09|19801.42|19681.42|10
1639084510000|2021-12-09 21:15:10|19801.22|19681.22|19803.46|19683.46|19803.46|19683.46|19801.11|19681.11|8
1639084520000|2021-12-09 21:15:20|19803|19683|19807.13|19687.13|19807.31|19687.31|19803|19683|10
1639084530000|2021-12-09 21:15:30|19806.95|19686.95|19807.01|19687.01|19807.25|19687.25|19806.54|19686.54|10
1639084540000|2021-12-09 21:15:40|19807.19|19687.19|19806.94|19686.94|19807.19|19687.19|19806.26|19686.26|9
1639084550000|2021-12-09 21:15:50|19806.34|19686.34|19805.38|19685.38|19807.42|19687.42|19805.34|19685.34|10
1639084560000|2021-12-09 21:16:00|19805.51|19685.51|19803.01|19683.01|19805.51|19685.51|19802.93|19682.93|10
1639084570000|2021-12-09 21:16:10|19802.82|19682.82|19804.29|19684.29|19804.29|19684.29|19802.82|19682.82|10
1639084580000|2021-12-09 21:16:20|19804.25|19684.25|19802.95|19682.95|19804.48|19684.48|19802.93|19682.93|10
1639084590000|2021-12-09 21:16:30|19802.61|19682.61|19798.86|19678.86|19802.61|19682.61|19798.86|19678.86|10
1639084600000|2021-12-09 21:16:40|19798.79|19678.79|19792.6|19672.6|19798.79|19678.79|19792.6|19672.6|10
1639084610000|2021-12-09 21:16:50|19792.1|19672.1|19789.03|19669.03|19792.28|19672.28|19789.03|19669.03|10
1639084620000|2021-12-09 21:17:00|19789.31|19669.31|19784.99|19664.99|19789.4|19669.4|19784.99|19664.99|10
1639084630000|2021-12-09 21:17:10|19784.66|19664.66|19779.27|19659.27|19784.66|19664.66|19779.27|19659.27|10
1639084640000|2021-12-09 21:17:20|19779.94|19659.94|19779.93|19659.93|19780.35|19660.35|19779.05|19659.05|10
1639084650000|2021-12-09 21:17:30|19779.17|19659.17|19775.3|19655.3|19779.17|19659.17|19775.3|19655.3|10
1639084660000|2021-12-09 21:17:40|19775.28|19655.28|19775.25|19655.25|19775.72|19655.72|19774.4|19654.4|10
1639084670000|2021-12-09 21:17:50|19775.27|19655.27|19775.82|19655.82|19775.95|19655.95|19774.11|19654.11|9
1639084680000|2021-12-09 21:18:00|19775.61|19655.61|19780.82|19660.82|19780.82|19660.82|19775.61|19655.61|10
1639084690000|2021-12-09 21:18:10|19781.25|19661.25|19789.2|19669.2|19789.2|19669.2|19781.25|19661.25|10
1639084700000|2021-12-09 21:18:20|19789.36|19669.36|19792.48|19672.48|19792.48|19672.48|19789.32|19669.32|10
1639084710000|2021-12-09 21:18:30|19792.41|19672.41|19798.6|19678.6|19798.6|19678.6|19792.39|19672.39|10
1639084720000|2021-12-09 21:18:40|19799.33|19679.33|19809.56|19689.56|19809.56|19689.56|19799.33|19679.33|10
1639084730000|2021-12-09 21:18:50|19810.31|19690.31|19813.52|19693.52|19813.96|19693.96|19810.2|19690.2|9
1639084740000|2021-12-09 21:19:00|19812.39|19692.39|19814.22|19694.22|19814.22|19694.22|19810.61|19690.61|10
1639084750000|2021-12-09 21:19:10|19813.95|19693.95|19816.55|19696.55|19816.55|19696.55|19813.95|19693.95|10
1639084760000|2021-12-09 21:19:20|19816.1|19696.1|19818.21|19698.21|19818.22|19698.22|19816.1|19696.1|10
1639084770000|2021-12-09 21:19:30|19818.91|19698.91|19818.43|19698.43|19819.17|19699.17|19818.01|19698.01|10
1639084780000|2021-12-09 21:19:40|19819.12|19699.12|19819.02|19699.02|19819.58|19699.58|19818.69|19698.69|9
1639084790000|2021-12-09 21:19:50|19819.52|19699.52|19821|19701|19821|19701|19819.14|19699.14|10
1639084800000|2021-12-09 21:20:00|19821.43|19701.43|19820.99|19700.99|19822.71|19702.71|19820.99|19700.99|10
1639084810000|2021-12-09 21:20:10|19820.85|19700.85|19824.87|19704.87|19825.2|19705.2|19818.95|19698.95|10
1639084820000|2021-12-09 21:20:20|19826.06|19706.06|19838|19718|19838|19718|19826.06|19706.06|10
1639084830000|2021-12-09 21:20:30|19838.44|19718.44|19837.49|19717.49|19838.68|19718.68|19837.16|19717.16|10
1639084840000|2021-12-09 21:20:40|19837.66|19717.66|19843.7|19723.7|19844.1|19724.1|19837.66|19717.66|10
1639084850000|2021-12-09 21:20:50|19843.69|19723.69|19847.59|19727.59|19847.59|19727.59|19843.35|19723.35|10
1639084860000|2021-12-09 21:21:00|19847.74|19727.74|19838.45|19718.45|19847.74|19727.74|19838.45|19718.45|10
1639084870000|2021-12-09 21:21:10|19837.18|19717.18|19839.66|19719.66|19839.66|19719.66|19835.19|19715.19|10
1639084880000|2021-12-09 21:21:20|19840.02|19720.02|19846.45|19726.45|19846.45|19726.45|19840.02|19720.02|10
1639084890000|2021-12-09 21:21:30|19846.89|19726.89|19846.83|19726.83|19846.89|19726.89|19845.51|19725.51|10
1639084900000|2021-12-09 21:21:40|19846.78|19726.78|19845.49|19725.49|19847.03|19727.03|19845.49|19725.49|10
1639084910000|2021-12-09 21:21:50|19845.32|19725.32|19843.02|19723.02|19845.74|19725.74|19843.02|19723.02|9
1639084920000|2021-12-09 21:22:00|19841.77|19721.77|19838.53|19718.53|19841.77|19721.77|19838.53|19718.53|10
1639084930000|2021-12-09 21:22:10|19838.39|19718.39|19837.05|19717.05|19838.39|19718.39|19837.03|19717.03|10
1639084940000|2021-12-09 21:22:20|19836.2|19716.2|19836.96|19716.96|19837.06|19717.06|19835.94|19715.94|10
1639084950000|2021-12-09 21:22:30|19837.15|19717.15|19836.45|19716.45|19837.15|19717.15|19836.13|19716.13|10
1639084960000|2021-12-09 21:22:40|19836.18|19716.18|19833.9|19713.9|19836.18|19716.18|19833.9|19713.9|10
1639084970000|2021-12-09 21:22:50|19834.01|19714.01|19831.75|19711.75|19834.01|19714.01|19831.75|19711.75|10
1639084980000|2021-12-09 21:23:00|19831.69|19711.69|19831.77|19711.77|19832.7|19712.7|19830.01|19710.01|10
1639084990000|2021-12-09 21:23:10|19831.54|19711.54|19833.53|19713.53|19833.54|19713.54|19830.81|19710.81|10
1639085000000|2021-12-09 21:23:20|19833.85|19713.85|19833.71|19713.71|19835.12|19715.12|19833.71|19713.71|10
1639085010000|2021-12-09 21:23:30|19833.62|19713.62|19829.1|19709.1|19833.62|19713.62|19828.21|19708.21|10
1639085020000|2021-12-09 21:23:40|19829.24|19709.24|19828.66|19708.66|19830.45|19710.45|19828.26|19708.26|10
1639085030000|2021-12-09 21:23:50|19828.55|19708.55|19832.39|19712.39|19835.46|19715.46|19827.98|19707.98|10
1639085040000|2021-12-09 21:24:00|19830.85|19710.85|19825.46|19705.46|19830.85|19710.85|19825.46|19705.46|10
1639085050000|2021-12-09 21:24:10|19824.74|19704.74|19821.39|19701.39|19824.77|19704.77|19821.39|19701.39|10
1639085060000|2021-12-09 21:24:20|19821.01|19701.01|19819.88|19699.88|19821.01|19701.01|19817.66|19697.66|10
1639085070000|2021-12-09 21:24:30|19819.96|19699.96|19823.11|19703.11|19823.11|19703.11|19819.96|19699.96|10
1639085080000|2021-12-09 21:24:40|19823.12|19703.12|19821.74|19701.74|19823.12|19703.12|19821.6|19701.6|9
1639085090000|2021-12-09 21:24:50|19822.22|19702.22|19821.38|19701.38|19823.05|19703.05|19821.38|19701.38|10
1639085100000|2021-12-09 21:25:00|19820.64|19700.64|19819.45|19699.45|19821.79|19701.79|19819.45|19699.45|10
1639085110000|2021-12-09 21:25:10|19819.03|19699.03|19817.75|19697.75|19819.55|19699.55|19817.43|19697.43|10
1639085120000|2021-12-09 21:25:20|19817.59|19697.59|19818.96|19698.96|19818.96|19698.96|19817.59|19697.59|10
1639085130000|2021-12-09 21:25:30|19818.68|19698.68|19819.31|19699.31|19819.74|19699.74|19818.68|19698.68|10
1639085140000|2021-12-09 21:25:40|19819.75|19699.75|19821.27|19701.27|19821.44|19701.44|19819.75|19699.75|10
1639085150000|2021-12-09 21:25:50|19821.1|19701.1|19816.65|19696.65|19821.1|19701.1|19816.65|19696.65|9
1639085160000|2021-12-09 21:26:00|19815.93|19695.93|19808.54|19688.54|19816.01|19696.01|19808.54|19688.54|10
1639085170000|2021-12-09 21:26:10|19808.35|19688.35|19806.21|19686.21|19808.56|19688.56|19806.21|19686.21|10
1639085180000|2021-12-09 21:26:20|19807.92|19687.92|19814.04|19694.04|19814.04|19694.04|19807.92|19687.92|10
1639085190000|2021-12-09 21:26:30|19814.17|19694.17|19812.6|19692.6|19815.55|19695.55|19812.6|19692.6|10
1639085200000|2021-12-09 21:26:40|19812.48|19692.48|19811.9|19691.9|19812.48|19692.48|19810.85|19690.85|10
1639085210000|2021-12-09 21:26:50|19811.7|19691.7|19816|19696|19816|19696|19810.61|19690.61|10
1639085220000|2021-12-09 21:27:00|19816.19|19696.19|19819.28|19699.28|19819.28|19699.28|19816.19|19696.19|10
1639085230000|2021-12-09 21:27:10|19819.04|19699.04|19824.4|19704.4|19824.4|19704.4|19818.89|19698.89|10
1639085240000|2021-12-09 21:27:20|19824.68|19704.68|19831.79|19711.79|19832.09|19712.09|19824.68|19704.68|10
1639085250000|2021-12-09 21:27:30|19831.76|19711.76|19841.11|19721.11|19841.11|19721.11|19831.76|19711.76|10
1639085260000|2021-12-09 21:27:40|19842.43|19722.43|19853.67|19733.67|19853.87|19733.87|19841.51|19721.51|10
1639085270000|2021-12-09 21:27:50|19854.6|19734.6|19861.96|19741.96|19861.96|19741.96|19854.21|19734.21|9
1639085280000|2021-12-09 21:28:00|19861.73|19741.73|19865.98|19745.98|19865.98|19745.98|19861.18|19741.18|10
1639085290000|2021-12-09 21:28:10|19866.56|19746.56|19864.33|19744.33|19866.86|19746.86|19864.33|19744.33|10
1639085300000|2021-12-09 21:28:20|19866.15|19746.15|19865.16|19745.16|19866.15|19746.15|19864.73|19744.73|10
1639085310000|2021-12-09 21:28:30|19865.52|19745.52|19869.5|19749.5|19869.5|19749.5|19865.52|19745.52|10
1639085320000|2021-12-09 21:28:40|19869.3|19749.3|19873.23|19753.23|19873.58|19753.58|19869.3|19749.3|9
1639085330000|2021-12-09 21:28:50|19873.4|19753.4|19873.61|19753.61|19876.65|19756.65|19873.2|19753.2|10
1639085340000|2021-12-09 21:29:00|19873.34|19753.34|19872.65|19752.65|19873.94|19753.94|19872.4|19752.4|10
1639085350000|2021-12-09 21:29:10|19872.22|19752.22|19870.74|19750.74|19872.22|19752.22|19869.81|19749.81|10
1639085360000|2021-12-09 21:29:20|19868.56|19748.56|19863.68|19743.68|19868.56|19748.56|19863.68|19743.68|10
1639085370000|2021-12-09 21:29:30|19863.55|19743.55|19861.61|19741.61|19863.55|19743.55|19860.97|19740.97|10
1639085380000|2021-12-09 21:29:40|19861.4|19741.4|19860.52|19740.52|19861.4|19741.4|19859.89|19739.89|10
1639085390000|2021-12-09 21:29:50|19860.72|19740.72|19862.66|19742.66|19862.66|19742.66|19860.61|19740.61|9
1639085400000|2021-12-09 21:30:00|19862.32|19742.32|19857.22|19737.22|19862.32|19742.32|19857.22|19737.22|10
1639085410000|2021-12-09 21:30:10|19856.62|19736.62|19850.42|19730.42|19856.62|19736.62|19850.42|19730.42|10
1639085420000|2021-12-09 21:30:20|19848.93|19728.93|19847.95|19727.95|19848.99|19728.99|19847.95|19727.95|10
1639085430000|2021-12-09 21:30:30|19846.92|19726.92|19847.29|19727.29|19847.65|19727.65|19846.89|19726.89|9
1639085440000|2021-12-09 21:30:40|19847.41|19727.41|19849.16|19729.16|19849.16|19729.16|19847.26|19727.26|9
1639085450000|2021-12-09 21:30:50|19849.28|19729.28|19851.6|19731.6|19851.66|19731.66|19849.28|19729.28|10
1639085460000|2021-12-09 21:31:00|19851.61|19731.61|19855.33|19735.33|19855.49|19735.49|19851.46|19731.46|10
1639085470000|2021-12-09 21:31:10|19856.62|19736.62|19856.55|19736.55|19856.78|19736.78|19855.98|19735.98|9
1639085480000|2021-12-09 21:31:20|19856.48|19736.48|19853.3|19733.3|19856.51|19736.51|19853.3|19733.3|10
1639085490000|2021-12-09 21:31:30|19852.62|19732.62|19851.98|19731.98|19854|19734|19851.98|19731.98|10
1639085500000|2021-12-09 21:31:40|19850.96|19730.96|19848.92|19728.92|19850.96|19730.96|19848.92|19728.92|10
1639085510000|2021-12-09 21:31:50|19847.52|19727.52|19844.93|19724.93|19847.52|19727.52|19844.93|19724.93|10
1639085520000|2021-12-09 21:32:00|19844.97|19724.97|19844.13|19724.13|19846.06|19726.06|19844.13|19724.13|10
1639085530000|2021-12-09 21:32:10|19844.14|19724.14|19843.57|19723.57|19844.24|19724.24|19843.45|19723.45|10
1639085540000|2021-12-09 21:32:20|19842.56|19722.56|19840.86|19720.86|19842.97|19722.97|19840.86|19720.86|10
1639085550000|2021-12-09 21:32:30|19839.75|19719.75|19838.35|19718.35|19840.36|19720.36|19838.35|19718.35|10
1639085560000|2021-12-09 21:32:40|19837.85|19717.85|19834.89|19714.89|19837.85|19717.85|19834.89|19714.89|10
1639085570000|2021-12-09 21:32:50|19835|19715|19834.71|19714.71|19835|19715|19833.94|19713.94|10
1639085580000|2021-12-09 21:33:00|19834.53|19714.53|19834.41|19714.41|19834.97|19714.97|19834.23|19714.23|9
1639085590000|2021-12-09 21:33:10|19834.09|19714.09|19834.12|19714.12|19835.37|19715.37|19834.09|19714.09|10
1639085600000|2021-12-09 21:33:20|19834.16|19714.16|19832.08|19712.08|19834.16|19714.16|19832.03|19712.03|10
1639085610000|2021-12-09 21:33:30|19831.84|19711.84|19830.96|19710.96|19831.86|19711.86|19830.96|19710.96|9
1639085620000|2021-12-09 21:33:40|19830.67|19710.67|19830.21|19710.21|19830.68|19710.68|19830.21|19710.21|9
1639085630000|2021-12-09 21:33:50|19829.78|19709.78|19829.95|19709.95|19830.04|19710.04|19829.52|19709.52|10
1639085640000|2021-12-09 21:34:00|19829.66|19709.66|19829.09|19709.09|19829.66|19709.66|19829.09|19709.09|9
1639085650000|2021-12-09 21:34:10|19828.28|19708.28|19827.74|19707.74|19828.28|19708.28|19827.1|19707.1|10
1639085660000|2021-12-09 21:34:20|19827.55|19707.55|19827.02|19707.02|19827.55|19707.55|19826.68|19706.68|10
1639085670000|2021-12-09 21:34:30|19827.2|19707.2|19827.59|19707.59|19827.75|19707.75|19827.06|19707.06|10
1639085680000|2021-12-09 21:34:40|19827.54|19707.54|19827.86|19707.86|19827.96|19707.96|19827.37|19707.37|9
1639085690000|2021-12-09 21:34:50|19827.68|19707.68|19822.58|19702.58|19827.68|19707.68|19822.01|19702.01|10
1639085700000|2021-12-09 21:35:00|19823.06|19703.06|19825.6|19705.6|19825.6|19705.6|19823.06|19703.06|10
1639085710000|2021-12-09 21:35:10|19827.05|19707.05|19828.1|19708.1|19829.07|19709.07|19827.05|19707.05|10
1639085720000|2021-12-09 21:35:20|19828.58|19708.58|19827.88|19707.88|19828.71|19708.71|19827.88|19707.88|9
1639085730000|2021-12-09 21:35:30|19827.5|19707.5|19825.51|19705.51|19827.62|19707.62|19825.51|19705.51|10
1639085740000|2021-12-09 21:35:40|19825.27|19705.27|19817.07|19697.07|19825.27|19705.27|19817.07|19697.07|10
1639085750000|2021-12-09 21:35:50|19816.52|19696.52|19808.78|19688.78|19816.52|19696.52|19808.78|19688.78|10
1639085760000|2021-12-09 21:36:00|19806.13|19686.13|19803.02|19683.02|19806.13|19686.13|19801.86|19681.86|10
1639085770000|2021-12-09 21:36:10|19802.99|19682.99|19806.77|19686.77|19806.77|19686.77|19802.66|19682.66|10
1639085780000|2021-12-09 21:36:20|19808.75|19688.75|19808.54|19688.54|19809.62|19689.62|19808.52|19688.52|10
1639085790000|2021-12-09 21:36:30|19806.48|19686.48|19806.84|19686.84|19807.22|19687.22|19805.86|19685.86|10
1639085800000|2021-12-09 21:36:40|19806.78|19686.78|19806.19|19686.19|19806.78|19686.78|19804.02|19684.02|10
1639085810000|2021-12-09 21:36:50|19806.37|19686.37|19807.22|19687.22|19807.55|19687.55|19805.8|19685.8|10
1639085820000|2021-12-09 21:37:00|19807.06|19687.06|19807.8|19687.8|19807.8|19687.8|19806.51|19686.51|9
1639085830000|2021-12-09 21:37:10|19807.43|19687.43|19807.81|19687.81|19807.81|19687.81|19807.43|19687.43|8
1639085840000|2021-12-09 21:37:20|19807.87|19687.87|19809.68|19689.68|19809.72|19689.72|19807.81|19687.81|10
1639085850000|2021-12-09 21:37:30|19810.55|19690.55|19814.27|19694.27|19814.27|19694.27|19810.55|19690.55|10
1639085860000|2021-12-09 21:37:40|19814.24|19694.24|19816.83|19696.83|19816.96|19696.96|19814.24|19694.24|9
1639085870000|2021-12-09 21:37:50|19816.95|19696.95|19817.96|19697.96|19817.97|19697.97|19816.92|19696.92|10
1639085880000|2021-12-09 21:38:00|19818.09|19698.09|19817.32|19697.32|19818.09|19698.09|19817.07|19697.07|9
1639085890000|2021-12-09 21:38:10|19816.37|19696.37|19817.81|19697.81|19818.55|19698.55|19816.34|19696.34|9
1639085900000|2021-12-09 21:38:20|19818.32|19698.32|19818.68|19698.68|19818.68|19698.68|19818.32|19698.32|9
1639085910000|2021-12-09 21:38:30|19818.48|19698.48|19822.58|19702.58|19822.58|19702.58|19818.46|19698.46|10
1639085920000|2021-12-09 21:38:40|19823.64|19703.64|19827.89|19707.89|19827.89|19707.89|19823.64|19703.64|10
1639085930000|2021-12-09 21:38:50|19827.42|19707.42|19828.43|19708.43|19829.04|19709.04|19827.23|19707.23|10
1639085940000|2021-12-09 21:39:00|19828.35|19708.35|19825.83|19705.83|19828.42|19708.42|19825.83|19705.83|10
1639085950000|2021-12-09 21:39:10|19825.86|19705.86|19825.09|19705.09|19825.86|19705.86|19824.72|19704.72|10
1639085960000|2021-12-09 21:39:20|19825.14|19705.14|19825.78|19705.78|19825.78|19705.78|19824.33|19704.33|10
1639085970000|2021-12-09 21:39:30|19825.5|19705.5|19830.58|19710.58|19830.58|19710.58|19825.5|19705.5|9
1639085980000|2021-12-09 21:39:40|19830.62|19710.62|19834.44|19714.44|19834.44|19714.44|19830.62|19710.62|10
1639085990000|2021-12-09 21:39:50|19834.67|19714.67|19839.94|19719.94|19839.94|19719.94|19834.67|19714.67|10
1639086000000|2021-12-09 21:40:00|19841.53|19721.53|19851.99|19731.99|19851.99|19731.99|19840.78|19720.78|10
1639086010000|2021-12-09 21:40:10|19852.12|19732.12|19855.25|19735.25|19855.25|19735.25|19852.12|19732.12|10
1639086020000|2021-12-09 21:40:20|19855.83|19735.83|19860.69|19740.69|19860.69|19740.69|19855.83|19735.83|10
1639086030000|2021-12-09 21:40:30|19862.21|19742.21|19862.89|19742.89|19863.94|19743.94|19861.81|19741.81|10
1639086040000|2021-12-09 21:40:40|19862.43|19742.43|19861.7|19741.7|19862.79|19742.79|19861.7|19741.7|9
1639086050000|2021-12-09 21:40:50|19861.6|19741.6|19859.98|19739.98|19861.6|19741.6|19859.98|19739.98|10
1639086060000|2021-12-09 21:41:00|19859.57|19739.57|19863.63|19743.63|19863.69|19743.69|19857.21|19737.21|10
1639086070000|2021-12-09 21:41:10|19863.33|19743.33|19861.24|19741.24|19863.33|19743.33|19860.88|19740.88|10
1639086080000|2021-12-09 21:41:20|19860.93|19740.93|19859.82|19739.82|19860.93|19740.93|19859.19|19739.19|9
1639086090000|2021-12-09 21:41:30|19859.05|19739.05|19855.85|19735.85|19859.05|19739.05|19855.85|19735.85|10
1639086100000|2021-12-09 21:41:40|19855.76|19735.76|19852.05|19732.05|19855.76|19735.76|19852.05|19732.05|10
1639086110000|2021-12-09 21:41:50|19852.21|19732.21|19852.33|19732.33|19853.35|19733.35|19852.21|19732.21|10
1639086120000|2021-12-09 21:42:00|19852.6|19732.6|19852.87|19732.87|19854.2|19734.2|19852.52|19732.52|10
1639086130000|2021-12-09 21:42:10|19852.91|19732.91|19854.26|19734.26|19854.29|19734.29|19852.91|19732.91|9
1639086140000|2021-12-09 21:42:20|19854.33|19734.33|19854.09|19734.09|19854.6|19734.6|19852.96|19732.96|10
1639086150000|2021-12-09 21:42:30|19854.56|19734.56|19856.36|19736.36|19856.36|19736.36|19854.41|19734.41|9
1639086160000|2021-12-09 21:42:40|19857.2|19737.2|19874.49|19754.49|19874.49|19754.49|19857.2|19737.2|10
1639086170000|2021-12-09 21:42:50|19874.64|19754.64|19883.23|19763.23|19883.23|19763.23|19874.64|19754.64|10
1639086180000|2021-12-09 21:43:00|19885.39|19765.39|19886.33|19766.33|19887.15|19767.15|19884.3|19764.3|10
1639086190000|2021-12-09 21:43:10|19885.94|19765.94|19885.01|19765.01|19886.75|19766.75|19884.85|19764.85|10
1639086200000|2021-12-09 21:43:20|19885.05|19765.05|19884.02|19764.02|19885.05|19765.05|19884.02|19764.02|9
1639086210000|2021-12-09 21:43:30|19884.43|19764.43|19886.63|19766.63|19887.12|19767.12|19883.67|19763.67|10
1639086220000|2021-12-09 21:43:40|19887.49|19767.49|19889.79|19769.79|19889.79|19769.79|19887.49|19767.49|10
1639086230000|2021-12-09 21:43:50|19889.24|19769.24|19890.11|19770.11|19890.11|19770.11|19889.07|19769.07|10
1639086240000|2021-12-09 21:44:00|19891.46|19771.46|19894.75|19774.75|19894.75|19774.75|19891.46|19771.46|10
1639086250000|2021-12-09 21:44:10|19896.52|19776.52|19899.1|19779.1|19899.3|19779.3|19896.52|19776.52|10
1639086260000|2021-12-09 21:44:20|19901.79|19781.79|19908.56|19788.56|19908.56|19788.56|19901.79|19781.79|10
1639086270000|2021-12-09 21:44:30|19908.24|19788.24|19909.63|19789.63|19909.63|19789.63|19908.24|19788.24|10
1639086280000|2021-12-09 21:44:40|19910.23|19790.23|19920.51|19800.51|19920.51|19800.51|19910.23|19790.23|10
1639086290000|2021-12-09 21:44:50|19921.44|19801.44|19932.76|19812.76|19932.76|19812.76|19921.44|19801.44|10
1639086300000|2021-12-09 21:45:00|19932.89|19812.89|19936.12|19816.12|19936.12|19816.12|19930.72|19810.72|10
1639086310000|2021-12-09 21:45:10|19938.44|19818.44|19940.87|19820.87|19944.22|19824.22|19938.44|19818.44|10
1639086320000|2021-12-09 21:45:20|19940.85|19820.85|19945.01|19825.01|19945.01|19825.01|19940.85|19820.85|10
1639086330000|2021-12-09 21:45:30|19945.76|19825.76|19940.16|19820.16|19946.78|19826.78|19940.16|19820.16|10
1639086340000|2021-12-09 21:45:40|19937.83|19817.83|19934.78|19814.78|19937.83|19817.83|19934.77|19814.77|10
1639086350000|2021-12-09 21:45:50|19934.76|19814.76|19935.65|19815.65|19935.65|19815.65|19933.43|19813.43|10
1639086360000|2021-12-09 21:46:00|19935.41|19815.41|19935.73|19815.73|19936.12|19816.12|19935.11|19815.11|9
1639086370000|2021-12-09 21:46:10|19936.68|19816.68|19935.8|19815.8|19936.68|19816.68|19935.8|19815.8|10
1639086380000|2021-12-09 21:46:20|19937.13|19817.13|19937.83|19817.83|19937.83|19817.83|19936.51|19816.51|10
1639086390000|2021-12-09 21:46:30|19937.8|19817.8|19943.47|19823.47|19943.47|19823.47|19937.78|19817.78|9
1639086400000|2021-12-09 21:46:40|19943.06|19823.06|19942.56|19822.56|19943.06|19823.06|19941.68|19821.68|8
1639086410000|2021-12-09 21:46:50|19942.55|19822.55|19941.43|19821.43|19942.63|19822.63|19941.43|19821.43|10
1639086420000|2021-12-09 21:47:00|19941.35|19821.35|19936.67|19816.67|19941.35|19821.35|19936.67|19816.67|9
1639086430000|2021-12-09 21:47:10|19936.57|19816.57|19927.29|19807.29|19936.57|19816.57|19927.29|19807.29|10
1639086440000|2021-12-09 21:47:20|19926.12|19806.12|19922.47|19802.47|19926.12|19806.12|19922.47|19802.47|10
1639086450000|2021-12-09 21:47:30|19922.53|19802.53|19923.59|19803.59|19923.59|19803.59|19922.53|19802.53|10
1639086460000|2021-12-09 21:47:40|19923.11|19803.11|19923.49|19803.49|19923.69|19803.69|19922.75|19802.75|10
1639086470000|2021-12-09 21:47:50|19923.37|19803.37|19923.72|19803.72|19924.04|19804.04|19923.16|19803.16|10
1639086480000|2021-12-09 21:48:00|19923.29|19803.29|19921.43|19801.43|19924.05|19804.05|19921.43|19801.43|10
1639086490000|2021-12-09 21:48:10|19922.13|19802.13|19919.65|19799.65|19922.34|19802.34|19919.55|19799.55|10
1639086500000|2021-12-09 21:48:20|19919.64|19799.64|19917.68|19797.68|19919.83|19799.83|19917.68|19797.68|10
1639086510000|2021-12-09 21:48:30|19917.18|19797.18|19915.62|19795.62|19917.18|19797.18|19914.81|19794.81|10
1639086520000|2021-12-09 21:48:40|19913.64|19793.64|19909.19|19789.19|19913.64|19793.64|19909.19|19789.19|10
1639086530000|2021-12-09 21:48:50|19909.46|19789.46|19907.94|19787.94|19909.46|19789.46|19907.94|19787.94|10
1639086540000|2021-12-09 21:49:00|19908.04|19788.04|19907.94|19787.94|19908.88|19788.88|19907.85|19787.85|10
1639086550000|2021-12-09 21:49:10|19907.77|19787.77|19908.28|19788.28|19908.28|19788.28|19907.11|19787.11|10
1639086560000|2021-12-09 21:49:20|19908.35|19788.35|19911.55|19791.55|19911.55|19791.55|19908.35|19788.35|10
1639086570000|2021-12-09 21:49:30|19912.63|19792.63|19912.56|19792.56|19912.74|19792.74|19912.09|19792.09|10
1639086580000|2021-12-09 21:49:40|19912.87|19792.87|19911.1|19791.1|19912.87|19792.87|19909.82|19789.82|10
1639086590000|2021-12-09 21:49:50|19911.25|19791.25|19917.38|19797.38|19917.38|19797.38|19911.16|19791.16|10
1639086600000|2021-12-09 21:50:00|19919.08|19799.08|19923.99|19803.99|19923.99|19803.99|19919.08|19799.08|10
1639086610000|2021-12-09 21:50:10|19923.98|19803.98|19927.63|19807.63|19927.63|19807.63|19923.98|19803.98|9
1639086620000|2021-12-09 21:50:20|19929.19|19809.19|19929.64|19809.64|19930.07|19810.07|19929.18|19809.18|9
1639086630000|2021-12-09 21:50:30|19930.15|19810.15|19934.06|19814.06|19934.06|19814.06|19929.53|19809.53|10
1639086640000|2021-12-09 21:50:40|19934.83|19814.83|19936.15|19816.15|19936.45|19816.45|19934.83|19814.83|10
1639086650000|2021-12-09 21:50:50|19935.11|19815.11|19934.12|19814.12|19935.54|19815.54|19933.89|19813.89|10
1639086660000|2021-12-09 21:51:00|19933.94|19813.94|19933.53|19813.53|19934.3|19814.3|19933.14|19813.14|10
1639086670000|2021-12-09 21:51:10|19934.3|19814.3|19937.31|19817.31|19937.31|19817.31|19933.8|19813.8|10
1639086680000|2021-12-09 21:51:20|19937.35|19817.35|19940.42|19820.42|19940.42|19820.42|19937.29|19817.29|10
1639086690000|2021-12-09 21:51:30|19940.85|19820.85|19947.12|19827.12|19947.12|19827.12|19940.78|19820.78|10
1639086700000|2021-12-09 21:51:40|19947.84|19827.84|19949.29|19829.29|19949.29|19829.29|19947.84|19827.84|10
1639086710000|2021-12-09 21:51:50|19949.5|19829.5|19952.33|19832.33|19952.64|19832.64|19949.33|19829.33|10
1639086720000|2021-12-09 21:52:00|19952.94|19832.94|19954.32|19834.32|19954.32|19834.32|19952.36|19832.36|10
1639086730000|2021-12-09 21:52:10|19954.06|19834.06|19954.94|19834.94|19955.8|19835.8|19954.06|19834.06|10
1639086740000|2021-12-09 21:52:20|19955.06|19835.06|19954.7|19834.7|19955.22|19835.22|19954.41|19834.41|10
1639086750000|2021-12-09 21:52:30|19956.82|19836.82|19958.33|19838.33|19958.33|19838.33|19956.43|19836.43|10
1639086760000|2021-12-09 21:52:40|19957.62|19837.62|19953.38|19833.38|19957.62|19837.62|19952.41|19832.41|10
1639086770000|2021-12-09 21:52:50|19953.27|19833.27|19955.82|19835.82|19956.79|19836.79|19952.9|19832.9|10
1639086780000|2021-12-09 21:53:00|19955.6|19835.6|19948.65|19828.65|19955.6|19835.6|19948.65|19828.65|10
1639086790000|2021-12-09 21:53:10|19948.74|19828.74|19949.09|19829.09|19949.38|19829.38|19948.52|19828.52|10
1639086800000|2021-12-09 21:53:20|19949.02|19829.02|19947.21|19827.21|19949.02|19829.02|19947.21|19827.21|10
1639086810000|2021-12-09 21:53:30|19947.08|19827.08|19940.4|19820.4|19947.51|19827.51|19940.4|19820.4|10
1639086820000|2021-12-09 21:53:40|19938.6|19818.6|19932.66|19812.66|19938.6|19818.6|19932.66|19812.66|10
1639086830000|2021-12-09 21:53:50|19933.26|19813.26|19930.22|19810.22|19933.26|19813.26|19930.22|19810.22|10
1639086840000|2021-12-09 21:54:00|19930.97|19810.97|19932.52|19812.52|19934.08|19814.08|19930.97|19810.97|10
1639086850000|2021-12-09 21:54:10|19932.71|19812.71|19933.11|19813.11|19933.11|19813.11|19932.33|19812.33|10
1639086860000|2021-12-09 21:54:20|19933.65|19813.65|19934.19|19814.19|19934.19|19814.19|19933.65|19813.65|10
1639086870000|2021-12-09 21:54:30|19934.42|19814.42|19934.15|19814.15|19934.42|19814.42|19933.78|19813.78|9
1639086880000|2021-12-09 21:54:40|19934.14|19814.14|19937.11|19817.11|19937.11|19817.11|19933.85|19813.85|10
1639086890000|2021-12-09 21:54:50|19937.91|19817.91|19940.56|19820.56|19940.56|19820.56|19937.58|19817.58|10
1639086900000|2021-12-09 21:55:00|19940.92|19820.92|19940.73|19820.73|19941.61|19821.61|19940.65|19820.65|10
1639086910000|2021-12-09 21:55:10|19940.08|19820.08|19938.13|19818.13|19940.08|19820.08|19938.13|19818.13|10
1639086920000|2021-12-09 21:55:20|19938.01|19818.01|19937.49|19817.49|19938.16|19818.16|19937.22|19817.22|9
1639086930000|2021-12-09 21:55:30|19937.22|19817.22|19935.23|19815.23|19937.51|19817.51|19935.23|19815.23|10
1639086940000|2021-12-09 21:55:40|19935.37|19815.37|19934.91|19814.91|19935.5|19815.5|19934.48|19814.48|10
1639086950000|2021-12-09 21:55:50|19934.49|19814.49|19933.23|19813.23|19934.54|19814.54|19933.23|19813.23|10
1639086960000|2021-12-09 21:56:00|19931.47|19811.47|19928.55|19808.55|19931.47|19811.47|19928.55|19808.55|10
1639086970000|2021-12-09 21:56:10|19928.77|19808.77|19929.04|19809.04|19930.09|19810.09|19928.77|19808.77|10
1639086980000|2021-12-09 21:56:20|19929.08|19809.08|19930.7|19810.7|19930.7|19810.7|19929.03|19809.03|10
1639086990000|2021-12-09 21:56:30|19930.65|19810.65|19931.17|19811.17|19932.03|19812.03|19930.65|19810.65|10
1639087000000|2021-12-09 21:56:40|19931.52|19811.52|19930.1|19810.1|19931.52|19811.52|19930.1|19810.1|10
1639087010000|2021-12-09 21:56:50|19929.98|19809.98|19927.48|19807.48|19929.98|19809.98|19927.23|19807.23|10
1639087020000|2021-12-09 21:57:00|19927.65|19807.65|19926.99|19806.99|19927.65|19807.65|19926.34|19806.34|10
1639087030000|2021-12-09 21:57:10|19927.04|19807.04|19923.53|19803.53|19927.09|19807.09|19923.53|19803.53|10
1639087040000|2021-12-09 21:57:20|19923.57|19803.57|19922.68|19802.68|19923.57|19803.57|19922.65|19802.65|10
1639087050000|2021-12-09 21:57:30|19922.28|19802.28|19919.5|19799.5|19922.28|19802.28|19919.06|19799.06|10
1639087060000|2021-12-09 21:57:40|19918.63|19798.63|19916.24|19796.24|19918.63|19798.63|19915.74|19795.74|10
1639087070000|2021-12-09 21:57:50|19917.59|19797.59|19920.7|19800.7|19920.7|19800.7|19917.59|19797.59|10
1639087080000|2021-12-09 21:58:00|19920.77|19800.77|19921.4|19801.4|19923.29|19803.29|19920.77|19800.77|10
1639087090000|2021-12-09 21:58:10|19920.75|19800.75|19918.85|19798.85|19920.75|19800.75|19918.85|19798.85|9
1639087100000|2021-12-09 21:58:20|19917.58|19797.58|19910.66|19790.66|19917.59|19797.59|19910.66|19790.66|10
1639087110000|2021-12-09 21:58:30|19907.4|19787.4|19901|19781|19907.4|19787.4|19901|19781|10
1639087120000|2021-12-09 21:58:40|19897.77|19777.77|19895.14|19775.14|19897.77|19777.77|19894.18|19774.18|10
1639087130000|2021-12-09 21:58:50|19895.62|19775.62|19897.2|19777.2|19897.2|19777.2|19895.62|19775.62|9
1639087140000|2021-12-09 21:59:00|19897.23|19777.23|19896.29|19776.29|19897.23|19777.23|19896.29|19776.29|10
1639087150000|2021-12-09 21:59:10|19896.55|19776.55|19894.61|19774.61|19896.55|19776.55|19893.33|19773.33|10
1639087160000|2021-12-09 21:59:20|19895.45|19775.45|19903.75|19783.75|19903.75|19783.75|19895.45|19775.45|10
1639087170000|2021-12-09 21:59:30|19905.55|19785.55|19908.3|19788.3|19908.3|19788.3|19905.5|19785.5|10
1639087180000|2021-12-09 21:59:40|19908.74|19788.74|19909.43|19789.43|19910.34|19790.34|19908.74|19788.74|10
1639087190000|2021-12-09 21:59:50|19909.75|19789.75|19907.33|19787.33|19909.97|19789.97|19907.33|19787.33|10
1639087200000|2021-12-09 22:00:00|19906.82|19786.82|19903.59|19783.59|19907.08|19787.08|19903.37|19783.37|10
1639087210000|2021-12-09 22:00:10|19903.25|19783.25|19899.68|19779.68|19903.51|19783.51|19899.14|19779.14|10
1639087220000|2021-12-09 22:00:20|19898.89|19778.89|19902.24|19782.24|19902.24|19782.24|19898.38|19778.38|10
1639087230000|2021-12-09 22:00:30|19903.98|19783.98|19906.48|19786.48|19906.48|19786.48|19903.98|19783.98|10
1639087240000|2021-12-09 22:00:40|19909.62|19789.62|19912.96|19792.96|19912.96|19792.96|19909.62|19789.62|10
1639087250000|2021-12-09 22:00:50|19914.24|19794.24|19920.52|19800.52|19920.52|19800.52|19914.24|19794.24|10
1639087260000|2021-12-09 22:01:00|19921.01|19801.01|19921.54|19801.54|19922.16|19802.16|19920.83|19800.83|10
1639087270000|2021-12-09 22:01:10|19921.38|19801.38|19920|19800|19921.38|19801.38|19919.4|19799.4|10
1639087280000|2021-12-09 22:01:20|19920.35|19800.35|19920.81|19800.81|19920.94|19800.94|19920.31|19800.31|9
1639087290000|2021-12-09 22:01:30|19920.89|19800.89|19923.95|19803.95|19924|19804|19920.8|19800.8|10
1639087300000|2021-12-09 22:01:40|19924.33|19804.33|19923.62|19803.62|19924.96|19804.96|19923.07|19803.07|10
1639087310000|2021-12-09 22:01:50|19922.57|19802.57|19923.77|19803.77|19923.77|19803.77|19920.49|19800.49|10
1639087320000|2021-12-09 22:02:00|19922.09|19802.09|19937.94|19817.94|19937.94|19817.94|19921.99|19801.99|10
1639087330000|2021-12-09 22:02:10|19939.33|19819.33|19949.65|19829.65|19949.65|19829.65|19939.33|19819.33|10
1639087340000|2021-12-09 22:02:20|19950.97|19830.97|19958.72|19838.72|19958.72|19838.72|19950.97|19830.97|10
1639087350000|2021-12-09 22:02:30|19959.12|19839.12|19960.86|19840.86|19960.86|19840.86|19958.21|19838.21|10
1639087360000|2021-12-09 22:02:40|19960.74|19840.74|19962.36|19842.36|19962.61|19842.61|19960.74|19840.74|10
1639087370000|2021-12-09 22:02:50|19962.5|19842.5|19962.15|19842.15|19962.81|19842.81|19962.15|19842.15|10
1639087380000|2021-12-09 22:03:00|19961.86|19841.86|19964.85|19844.85|19965.9|19845.9|19961.33|19841.33|8
1639087390000|2021-12-09 22:03:10|19967.34|19847.34|19974.42|19854.42|19974.42|19854.42|19967.31|19847.31|10
1639087400000|2021-12-09 22:03:20|19974.48|19854.48|19977.25|19857.25|19977.25|19857.25|19974.48|19854.48|10
1639087410000|2021-12-09 22:03:30|19977.23|19857.23|19981.89|19861.89|19981.93|19861.93|19977.23|19857.23|10
1639087420000|2021-12-09 22:03:40|19982.48|19862.48|19989.89|19869.89|19989.89|19869.89|19982.48|19862.48|10
1639087430000|2021-12-09 22:03:50|19991.15|19871.15|19994.94|19874.94|19995.49|19875.49|19990.83|19870.83|10
1639087440000|2021-12-09 22:04:00|19995.7|19875.7|19997.8|19877.8|19997.89|19877.89|19995.7|19875.7|10
1639087450000|2021-12-09 22:04:10|19999.66|19879.66|19999.16|19879.16|20001.41|19881.41|19999.16|19879.16|10
1639087460000|2021-12-09 22:04:20|19998.59|19878.59|19999.26|19879.26|19999.26|19879.26|19996.47|19876.47|10
1639087470000|2021-12-09 22:04:30|19999.49|19879.49|20000.43|19880.43|20002.03|19882.03|19999.49|19879.49|10
1639087480000|2021-12-09 22:04:40|20000.46|19880.46|20000.97|19880.97|20001.42|19881.42|19999.04|19879.04|10
1639087490000|2021-12-09 22:04:50|20005.75|19885.75|20018.76|19898.76|20018.76|19898.76|20005.75|19885.75|10
1639087500000|2021-12-09 22:05:00|20018.54|19898.54|20031.47|19911.47|20031.47|19911.47|20018.54|19898.54|10
1639087510000|2021-12-09 22:05:10|20033.53|19913.53|20049.83|19929.83|20049.83|19929.83|20033.53|19913.53|10
1639087520000|2021-12-09 22:05:20|20055.39|19935.39|20064.14|19944.14|20064.17|19944.17|20055.39|19935.39|10
1639087530000|2021-12-09 22:05:30|20062.86|19942.86|20059.46|19939.46|20062.86|19942.86|20059.28|19939.28|10
1639087540000|2021-12-09 22:05:40|20058.69|19938.69|20056.31|19936.31|20060.36|19940.36|20056.22|19936.22|10
1639087550000|2021-12-09 22:05:50|20054.99|19934.99|20054.54|19934.54|20055.63|19935.63|20054.13|19934.13|10
1639087560000|2021-12-09 22:06:00|20055.72|19935.72|20060.41|19940.41|20061.03|19941.03|20055.72|19935.72|10
1639087570000|2021-12-09 22:06:10|20060.69|19940.69|20054.73|19934.73|20060.84|19940.84|20054.73|19934.73|10
1639087580000|2021-12-09 22:06:20|20054.07|19934.07|20046.7|19926.7|20054.07|19934.07|20046.7|19926.7|10
1639087590000|2021-12-09 22:06:30|20045.57|19925.57|20032.05|19912.05|20045.57|19925.57|20032.05|19912.05|10
1639087600000|2021-12-09 22:06:40|20032.24|19912.24|20032.03|19912.03|20032.24|19912.24|20030.11|19910.11|10
1639087610000|2021-12-09 22:06:50|20032.47|19912.47|20030.66|19910.66|20032.72|19912.72|20030.66|19910.66|10
1639087620000|2021-12-09 22:07:00|20030.82|19910.82|20023.44|19903.44|20031.32|19911.32|20023.44|19903.44|10
1639087630000|2021-12-09 22:07:10|20022.76|19902.76|20019.24|19899.24|20022.76|19902.76|20019.05|19899.05|10
1639087640000|2021-12-09 22:07:20|20019.52|19899.52|20018.11|19898.11|20019.52|19899.52|20017.89|19897.89|10
1639087650000|2021-12-09 22:07:30|20017.26|19897.26|20022.69|19902.69|20022.69|19902.69|20017.26|19897.26|10
1639087660000|2021-12-09 22:07:40|20023.59|19903.59|20019.34|19899.34|20024.54|19904.54|20019.34|19899.34|10
1639087670000|2021-12-09 22:07:50|20018.34|19898.34|20013.3|19893.3|20018.34|19898.34|20013.3|19893.3|10
1639087680000|2021-12-09 22:08:00|20011.57|19891.57|20011.75|19891.75|20011.99|19891.99|20008.6|19888.6|10
1639087690000|2021-12-09 22:08:10|20012.04|19892.04|20015.32|19895.32|20015.53|19895.53|20011.05|19891.05|10
1639087700000|2021-12-09 22:08:20|20017.13|19897.13|20018.93|19898.93|20018.93|19898.93|20016.01|19896.01|10
1639087710000|2021-12-09 22:08:30|20019.8|19899.8|20025.47|19905.47|20025.65|19905.65|20019.8|19899.8|10
1639087720000|2021-12-09 22:08:40|20026.05|19906.05|20034.91|19914.91|20034.91|19914.91|20026.05|19906.05|10
1639087730000|2021-12-09 22:08:50|20033.9|19913.9|20027.89|19907.89|20033.9|19913.9|20027.89|19907.89|10
1639087740000|2021-12-09 22:09:00|20028.32|19908.32|20025.24|19905.24|20028.32|19908.32|20024.44|19904.44|10
1639087750000|2021-12-09 22:09:10|20026.28|19906.28|20026.88|19906.88|20027.78|19907.78|20026.28|19906.28|10
1639087760000|2021-12-09 22:09:20|20026.85|19906.85|20019.39|19899.39|20026.85|19906.85|20019.39|19899.39|10
1639087770000|2021-12-09 22:09:30|20018.62|19898.62|20019.62|19899.62|20019.75|19899.75|20018.44|19898.44|10
1639087780000|2021-12-09 22:09:40|20019.44|19899.44|20020.33|19900.33|20020.33|19900.33|20019.31|19899.31|10
1639087790000|2021-12-09 22:09:50|20021.82|19901.82|20021.9|19901.9|20021.9|19901.9|20021.11|19901.11|10
1639087800000|2021-12-09 22:10:00|20022.59|19902.59|20021.61|19901.61|20023.01|19903.01|20021.61|19901.61|10
1639087810000|2021-12-09 22:10:10|20021.26|19901.26|20020.32|19900.32|20021.48|19901.48|20019.46|19899.46|9
1639087820000|2021-12-09 22:10:20|20020.12|19900.12|20018.74|19898.74|20020.12|19900.12|20017.28|19897.28|10
1639087830000|2021-12-09 22:10:30|20017.72|19897.72|20016.29|19896.29|20017.8|19897.8|20016.15|19896.15|10
1639087840000|2021-12-09 22:10:40|20016.16|19896.16|20015.93|19895.93|20016.64|19896.64|20015.4|19895.4|10
1639087850000|2021-12-09 22:10:50|20015.23|19895.23|20015.67|19895.67|20015.67|19895.67|20014.7|19894.7|9
1639087860000|2021-12-09 22:11:00|20015.49|19895.49|20016.89|19896.89|20017.71|19897.71|20015.48|19895.48|10
1639087870000|2021-12-09 22:11:10|20016.7|19896.7|20014.48|19894.48|20016.7|19896.7|20014.37|19894.37|10
1639087880000|2021-12-09 22:11:20|20014.49|19894.49|20010.73|19890.73|20014.68|19894.68|20010.73|19890.73|10
1639087890000|2021-12-09 22:11:30|20008.36|19888.36|20000.16|19880.16|20008.36|19888.36|20000.16|19880.16|10
1639087900000|2021-12-09 22:11:40|19997.62|19877.62|19997.28|19877.28|19997.75|19877.75|19997.15|19877.15|10
1639087910000|2021-12-09 22:11:50|19997.08|19877.08|19992.84|19872.84|19997.6|19877.6|19992.84|19872.84|10
1639087920000|2021-12-09 22:12:00|19992.5|19872.5|19990.02|19870.02|19992.5|19872.5|19990.02|19870.02|10
1639087930000|2021-12-09 22:12:10|19989.61|19869.61|19992.44|19872.44|19992.8|19872.8|19989.61|19869.61|10
1639087940000|2021-12-09 22:12:20|19993.16|19873.16|19989.38|19869.38|19993.46|19873.46|19989.38|19869.38|10
1639087950000|2021-12-09 22:12:30|19987.8|19867.8|19980.69|19860.69|19987.8|19867.8|19980.62|19860.62|10
1639087960000|2021-12-09 22:12:40|19980.15|19860.15|19982.78|19862.78|19982.78|19862.78|19980.01|19860.01|10
1639087970000|2021-12-09 22:12:50|19986.09|19866.09|19994.67|19874.67|19995.41|19875.41|19986.09|19866.09|10
1639087980000|2021-12-09 22:13:00|19992.02|19872.02|19984.42|19864.42|19992.02|19872.02|19984.42|19864.42|10
1639087990000|2021-12-09 22:13:10|19983.94|19863.94|19978.21|19858.21|19983.94|19863.94|19977.2|19857.2|10
1639088000000|2021-12-09 22:13:20|19978.51|19858.51|19974.45|19854.45|19978.57|19858.57|19974.45|19854.45|10
1639088010000|2021-12-09 22:13:30|19974.34|19854.34|19971.69|19851.69|19975.08|19855.08|19970.44|19850.44|9
1639088020000|2021-12-09 22:13:40|19971.67|19851.67|19971.64|19851.64|19971.67|19851.67|19970.69|19850.69|9
1639088030000|2021-12-09 22:13:50|19971.61|19851.61|19972.02|19852.02|19972.61|19852.61|19971.49|19851.49|10
1639088040000|2021-12-09 22:14:00|19971.82|19851.82|19972.38|19852.38|19972.48|19852.48|19971.82|19851.82|9
1639088050000|2021-12-09 22:14:10|19972.4|19852.4|19972.68|19852.68|19973.37|19853.37|19972.4|19852.4|10
1639088060000|2021-12-09 22:14:20|19972.67|19852.67|19978.73|19858.73|19978.73|19858.73|19972.67|19852.67|10
1639088070000|2021-12-09 22:14:30|19978.71|19858.71|19981.54|19861.54|19981.54|19861.54|19978.56|19858.56|10
1639088080000|2021-12-09 22:14:40|19981.8|19861.8|19982.2|19862.2|19982.87|19862.87|19981.78|19861.78|10
1639088090000|2021-12-09 22:14:50|19982.44|19862.44|19981.23|19861.23|19982.44|19862.44|19980.76|19860.76|9
1639088100000|2021-12-09 22:15:00|19981.1|19861.1|19978.15|19858.15|19981.1|19861.1|19977.8|19857.8|9
1639088110000|2021-12-09 22:15:10|19977.88|19857.88|19973.91|19853.91|19977.88|19857.88|19973.91|19853.91|9
1639088120000|2021-12-09 22:15:20|19972.67|19852.67|19967.45|19847.45|19973.43|19853.43|19967.45|19847.45|10
1639088130000|2021-12-09 22:15:30|19966.67|19846.67|19965.6|19845.6|19966.67|19846.67|19965.52|19845.52|10
1639088140000|2021-12-09 22:15:40|19964.39|19844.39|19962.47|19842.47|19964.53|19844.53|19961.59|19841.59|10
1639088150000|2021-12-09 22:15:50|19963.06|19843.06|19962.1|19842.1|19963.06|19843.06|19961.12|19841.12|9
1639088160000|2021-12-09 22:16:00|19962.73|19842.73|19965.4|19845.4|19965.43|19845.43|19962.73|19842.73|10
1639088170000|2021-12-09 22:16:10|19965.47|19845.47|19965.25|19845.25|19965.53|19845.53|19964.5|19844.5|10
1639088180000|2021-12-09 22:16:20|19965.28|19845.28|19965.7|19845.7|19966.24|19846.24|19965.28|19845.28|9
1639088190000|2021-12-09 22:16:30|19965.86|19845.86|19965.65|19845.65|19966.45|19846.45|19965.35|19845.35|10
1639088200000|2021-12-09 22:16:40|19965.66|19845.66|19965.19|19845.19|19965.79|19845.79|19964.94|19844.94|9
1639088210000|2021-12-09 22:16:50|19965.79|19845.79|19965.87|19845.87|19966.79|19846.79|19965.79|19845.79|9
1639088220000|2021-12-09 22:17:00|19965.94|19845.94|19965.03|19845.03|19965.94|19845.94|19964.98|19844.98|9
1639088230000|2021-12-09 22:17:10|19964.44|19844.44|19964.09|19844.09|19964.44|19844.44|19963.48|19843.48|8
1639088240000|2021-12-09 22:17:20|19964.5|19844.5|19965.3|19845.3|19965.3|19845.3|19962.91|19842.91|8
1639088250000|2021-12-09 22:17:30|19966.28|19846.28|19979.25|19859.25|19979.61|19859.61|19966.01|19846.01|10
1639088260000|2021-12-09 22:17:40|19980.86|19860.86|19989.2|19869.2|19989.2|19869.2|19980.86|19860.86|10
1639088270000|2021-12-09 22:17:50|19989.86|19869.86|19997.02|19877.02|19997.02|19877.02|19989.86|19869.86|10
1639088280000|2021-12-09 22:18:00|19996.74|19876.74|19998.8|19878.8|19999.34|19879.34|19996.74|19876.74|10
1639088290000|2021-12-09 22:18:10|19999.09|19879.09|20000.04|19880.04|20000.73|19880.73|19999.09|19879.09|10
1639088300000|2021-12-09 22:18:20|20000.01|19880.01|19999.23|19879.23|20000.29|19880.29|19999.23|19879.23|10
1639088310000|2021-12-09 22:18:30|19998.18|19878.18|19997.35|19877.35|19998.83|19878.83|19997.35|19877.35|9
1639088320000|2021-12-09 22:18:40|19997.54|19877.54|19998.07|19878.07|19998.48|19878.48|19994.61|19874.61|10
1639088330000|2021-12-09 22:18:50|19998.73|19878.73|20001|19881|20001|19881|19998.11|19878.11|10
1639088340000|2021-12-09 22:19:00|20001.88|19881.88|20004.07|19884.07|20004.38|19884.38|20001.88|19881.88|9
1639088350000|2021-12-09 22:19:10|20004.53|19884.53|20005.9|19885.9|20006.93|19886.93|20004.35|19884.35|10
1639088360000|2021-12-09 22:19:20|20005.79|19885.79|20004.06|19884.06|20005.79|19885.79|20004.06|19884.06|8
1639088370000|2021-12-09 22:19:30|20004.15|19884.15|20005.49|19885.49|20005.49|19885.49|20004.05|19884.05|10
1639088380000|2021-12-09 22:19:40|20005.65|19885.65|20006.1|19886.1|20006.1|19886.1|20005.19|19885.19|9
1639088390000|2021-12-09 22:19:50|20006.92|19886.92|20007.18|19887.18|20007.81|19887.81|20006.62|19886.62|10
1639088400000|2021-12-09 22:20:00|20007.22|19887.22|19998.27|19878.27|20007.22|19887.22|19998.27|19878.27|10
1639088410000|2021-12-09 22:20:10|19997.13|19877.13|19987.9|19867.9|19997.13|19877.13|19987.9|19867.9|10
1639088420000|2021-12-09 22:20:20|19987.27|19867.27|19982.12|19862.12|19987.27|19867.27|19981.11|19861.11|10
1639088430000|2021-12-09 22:20:30|19982.07|19862.07|19980.93|19860.93|19982.12|19862.12|19980.73|19860.73|9
1639088440000|2021-12-09 22:20:40|19981.02|19861.02|19981.2|19861.2|19981.27|19861.27|19980.14|19860.14|10
1639088450000|2021-12-09 22:20:50|19981.21|19861.21|19981.47|19861.47|19981.47|19861.47|19981.01|19861.01|10
1639088460000|2021-12-09 22:21:00|19980.91|19860.91|19983.68|19863.68|19983.68|19863.68|19980.71|19860.71|10
1639088470000|2021-12-09 22:21:10|19983.63|19863.63|19982.98|19862.98|19984.81|19864.81|19982.87|19862.87|10
1639088480000|2021-12-09 22:21:20|19983.28|19863.28|19981.45|19861.45|19984.01|19864.01|19981.45|19861.45|10
1639088490000|2021-12-09 22:21:30|19981.39|19861.39|19976.2|19856.2|19981.39|19861.39|19976.2|19856.2|10
1639088500000|2021-12-09 22:21:40|19972.05|19852.05|19968.19|19848.19|19972.05|19852.05|19968.19|19848.19|10
1639088510000|2021-12-09 22:21:50|19967.95|19847.95|19965.33|19845.33|19967.95|19847.95|19965.33|19845.33|10
1639088520000|2021-12-09 22:22:00|19964.97|19844.97|19963.87|19843.87|19964.97|19844.97|19963.59|19843.59|10
1639088530000|2021-12-09 22:22:10|19964.41|19844.41|19964.91|19844.91|19965.14|19845.14|19964.27|19844.27|10
1639088540000|2021-12-09 22:22:20|19964.21|19844.21|19965.43|19845.43|19965.92|19845.92|19964.21|19844.21|9
1639088550000|2021-12-09 22:22:30|19965.65|19845.65|19966.45|19846.45|19967.02|19847.02|19965.65|19845.65|10
1639088560000|2021-12-09 22:22:40|19966.3|19846.3|19965.31|19845.31|19966.39|19846.39|19965.31|19845.31|8
1639088570000|2021-12-09 22:22:50|19964.79|19844.79|19965.26|19845.26|19965.27|19845.27|19964.51|19844.51|9
1639088580000|2021-12-09 22:23:00|19965.25|19845.25|19963.77|19843.77|19965.25|19845.25|19963.62|19843.62|10
1639088590000|2021-12-09 22:23:10|19963.69|19843.69|19963.8|19843.8|19964.2|19844.2|19963.28|19843.28|9
1639088600000|2021-12-09 22:23:20|19963.97|19843.97|19967.32|19847.32|19967.75|19847.75|19963.02|19843.02|9
1639088610000|2021-12-09 22:23:30|19968.31|19848.31|19968.83|19848.83|19970.46|19850.46|19968.31|19848.31|10
1639088620000|2021-12-09 22:23:40|19968.74|19848.74|19968.69|19848.69|19969.56|19849.56|19968.69|19848.69|10
1639088630000|2021-12-09 22:23:50|19968.4|19848.4|19970.25|19850.25|19970.25|19850.25|19968.06|19848.06|10
1639088640000|2021-12-09 22:24:00|19970.32|19850.32|19974.89|19854.89|19974.89|19854.89|19970.32|19850.32|10
1639088650000|2021-12-09 22:24:10|19975.05|19855.05|19977.87|19857.87|19977.87|19857.87|19974.7|19854.7|10
1639088660000|2021-12-09 22:24:20|19978.44|19858.44|19978.58|19858.58|19978.87|19858.87|19978.24|19858.24|9
1639088670000|2021-12-09 22:24:30|19978.73|19858.73|19978.84|19858.84|19979.66|19859.66|19978.54|19858.54|9
1639088680000|2021-12-09 22:24:40|19978.73|19858.73|19980.54|19860.54|19980.54|19860.54|19978.71|19858.71|10
1639088690000|2021-12-09 22:24:50|19980.35|19860.35|19981.92|19861.92|19981.92|19861.92|19979.71|19859.71|10
1639088700000|2021-12-09 22:25:00|19981.91|19861.91|19983.97|19863.97|19984.96|19864.96|19981.91|19861.91|10
1639088710000|2021-12-09 22:25:10|19983.84|19863.84|19983.52|19863.52|19984.45|19864.45|19983.52|19863.52|10
1639088720000|2021-12-09 22:25:20|19983.6|19863.6|19986.54|19866.54|19986.74|19866.74|19983.09|19863.09|10
1639088730000|2021-12-09 22:25:30|19988.19|19868.19|19985.96|19865.96|19988.88|19868.88|19985.96|19865.96|10
1639088740000|2021-12-09 22:25:40|19985.34|19865.34|19985.69|19865.69|19986.22|19866.22|19983.78|19863.78|10
1639088750000|2021-12-09 22:25:50|19986.1|19866.1|19988.35|19868.35|19988.35|19868.35|19986.1|19866.1|9
1639088760000|2021-12-09 22:26:00|19988.26|19868.26|19983.83|19863.83|19988.26|19868.26|19983.68|19863.68|10
1639088770000|2021-12-09 22:26:10|19983.08|19863.08|19979.85|19859.85|19983.08|19863.08|19979.85|19859.85|10
1639088780000|2021-12-09 22:26:20|19979.76|19859.76|19980.12|19860.12|19980.32|19860.32|19979.76|19859.76|9
1639088790000|2021-12-09 22:26:30|19979.94|19859.94|19980.78|19860.78|19981.66|19861.66|19979.17|19859.17|10
1639088800000|2021-12-09 22:26:40|19980.34|19860.34|19978.56|19858.56|19980.89|19860.89|19978.56|19858.56|10
1639088810000|2021-12-09 22:26:50|19978.92|19858.92|19977.75|19857.75|19979.21|19859.21|19977.58|19857.58|10
1639088820000|2021-12-09 22:27:00|19977.07|19857.07|19976.26|19856.26|19977.39|19857.39|19976.26|19856.26|10
1639088830000|2021-12-09 22:27:10|19976.19|19856.19|19973.75|19853.75|19976.27|19856.27|19972.73|19852.73|10
1639088840000|2021-12-09 22:27:20|19973.78|19853.78|19972.58|19852.58|19974.04|19854.04|19972.58|19852.58|10
1639088850000|2021-12-09 22:27:30|19973.4|19853.4|19973.22|19853.22|19974.08|19854.08|19972.46|19852.46|10
1639088860000|2021-12-09 22:27:40|19973.23|19853.23|19975.82|19855.82|19976.08|19856.08|19973.23|19853.23|10
1639088870000|2021-12-09 22:27:50|19975.53|19855.53|19975.04|19855.04|19975.7|19855.7|19974.74|19854.74|10
1639088880000|2021-12-09 22:28:00|19975.6|19855.6|19975.29|19855.29|19975.67|19855.67|19973.79|19853.79|10
1639088890000|2021-12-09 22:28:10|19975.18|19855.18|19972.78|19852.78|19975.53|19855.53|19972.55|19852.55|10
1639088900000|2021-12-09 22:28:20|19972.96|19852.96|19974.24|19854.24|19974.4|19854.4|19972.64|19852.64|9
1639088910000|2021-12-09 22:28:30|19974.05|19854.05|19975.14|19855.14|19975.43|19855.43|19974.05|19854.05|10
1639088920000|2021-12-09 22:28:40|19975.43|19855.43|19976.25|19856.25|19976.38|19856.38|19975.43|19855.43|10
1639088930000|2021-12-09 22:28:50|19976.32|19856.32|19977.9|19857.9|19977.9|19857.9|19976.32|19856.32|10
1639088940000|2021-12-09 22:29:00|19977.89|19857.89|19980.89|19860.89|19980.89|19860.89|19977.89|19857.89|10
1639088950000|2021-12-09 22:29:10|19980.81|19860.81|19982.93|19862.93|19982.93|19862.93|19980.75|19860.75|10
1639088960000|2021-12-09 22:29:20|19982.62|19862.62|19983.28|19863.28|19983.28|19863.28|19981.85|19861.85|9
1639088970000|2021-12-09 22:29:30|19983.04|19863.04|19981.6|19861.6|19983.41|19863.41|19981.46|19861.46|10
1639088980000|2021-12-09 22:29:40|19981.84|19861.84|19982.65|19862.65|19982.65|19862.65|19981.56|19861.56|9
1639088990000|2021-12-09 22:29:50|19982.64|19862.64|19983.42|19863.42|19983.55|19863.55|19982.19|19862.19|10
1639089000000|2021-12-09 22:30:00|19984.06|19864.06|19985.31|19865.31|19985.31|19865.31|19984.06|19864.06|10
1639089010000|2021-12-09 22:30:10|19984.95|19864.95|19984.71|19864.71|19984.95|19864.95|19984.7|19864.7|7
1639089020000|2021-12-09 22:30:20|19984.3|19864.3|19984.48|19864.48|19984.48|19864.48|19983.78|19863.78|10
1639089030000|2021-12-09 22:30:30|19984.6|19864.6|19984.61|19864.61|19984.92|19864.92|19984.49|19864.49|9
1639089040000|2021-12-09 22:30:40|19983.75|19863.75|19983.3|19863.3|19983.84|19863.84|19983.3|19863.3|8
1639089050000|2021-12-09 22:30:50|19983.35|19863.35|19982.92|19862.92|19983.38|19863.38|19982.92|19862.92|8
1639089060000|2021-12-09 22:31:00|19982.13|19862.13|19980.95|19860.95|19982.27|19862.27|19980.6|19860.6|10
1639089070000|2021-12-09 22:31:10|19981.08|19861.08|19980.35|19860.35|19981.08|19861.08|19980.28|19860.28|10
1639089080000|2021-12-09 22:31:20|19980.08|19860.08|19979.33|19859.33|19980.08|19860.08|19979.33|19859.33|9
1639089090000|2021-12-09 22:31:30|19979.43|19859.43|19978.66|19858.66|19979.44|19859.44|19978.66|19858.66|8
1639089100000|2021-12-09 22:31:40|19979.06|19859.06|19978|19858|19979.06|19859.06|19978|19858|10
1639089110000|2021-12-09 22:31:50|19977.97|19857.97|19977.67|19857.67|19978.68|19858.68|19977.67|19857.67|9
1639089120000|2021-12-09 22:32:00|19977.69|19857.69|19975.92|19855.92|19977.69|19857.69|19975.92|19855.92|8
1639089130000|2021-12-09 22:32:10|19976.36|19856.36|19974.99|19854.99|19976.64|19856.64|19974.7|19854.7|10
1639089140000|2021-12-09 22:32:20|19975.08|19855.08|19972.06|19852.06|19975.08|19855.08|19972.06|19852.06|10
1639089150000|2021-12-09 22:32:30|19971.85|19851.85|19968.84|19848.84|19971.85|19851.85|19968.84|19848.84|10
1639089160000|2021-12-09 22:32:40|19967.84|19847.84|19968.07|19848.07|19968.65|19848.65|19967.46|19847.46|9
1639089170000|2021-12-09 22:32:50|19967.57|19847.57|19966.39|19846.39|19967.57|19847.57|19966.39|19846.39|10
1639089180000|2021-12-09 22:33:00|19966.38|19846.38|19966.9|19846.9|19967.06|19847.06|19966.38|19846.38|10
1639089190000|2021-12-09 22:33:10|19967.15|19847.15|19964.18|19844.18|19967.15|19847.15|19964.18|19844.18|10
1639089200000|2021-12-09 22:33:20|19964.12|19844.12|19963.84|19843.84|19964.37|19844.37|19963.84|19843.84|9
1639089210000|2021-12-09 22:33:30|19963.98|19843.98|19963.72|19843.72|19964.07|19844.07|19963.72|19843.72|8
1639089220000|2021-12-09 22:33:40|19963.26|19843.26|19961.6|19841.6|19963.26|19843.26|19961.6|19841.6|9
1639089230000|2021-12-09 22:33:50|19961.12|19841.12|19959.85|19839.85|19961.12|19841.12|19959.67|19839.67|10
1639089240000|2021-12-09 22:34:00|19959.26|19839.26|19958.05|19838.05|19959.26|19839.26|19957.93|19837.93|8
1639089250000|2021-12-09 22:34:10|19957.99|19837.99|19958.02|19838.02|19958.89|19838.89|19957.85|19837.85|9
1639089260000|2021-12-09 22:34:20|19958.05|19838.05|19955.86|19835.86|19958.05|19838.05|19955.86|19835.86|10
1639089270000|2021-12-09 22:34:30|19955.4|19835.4|19954.51|19834.51|19955.4|19835.4|19954.51|19834.51|10
1639089280000|2021-12-09 22:34:40|19953.99|19833.99|19952.39|19832.39|19953.99|19833.99|19952.39|19832.39|9
1639089290000|2021-12-09 22:34:50|19952.26|19832.26|19953.41|19833.41|19953.41|19833.41|19951.87|19831.87|9
1639089300000|2021-12-09 22:35:00|19953.29|19833.29|19953.49|19833.49|19953.49|19833.49|19952.66|19832.66|9
1639089310000|2021-12-09 22:35:10|19953.23|19833.23|19952.38|19832.38|19953.69|19833.69|19952.38|19832.38|9
1639089320000|2021-12-09 22:35:20|19952.92|19832.92|19951.33|19831.33|19952.92|19832.92|19951.17|19831.17|10
1639089330000|2021-12-09 22:35:30|19951.16|19831.16|19952.97|19832.97|19952.97|19832.97|19951.16|19831.16|9
1639089340000|2021-12-09 22:35:40|19953.12|19833.12|19953.2|19833.2|19954.23|19834.23|19953.12|19833.12|10
1639089350000|2021-12-09 22:35:50|19953.73|19833.73|19953.69|19833.69|19953.74|19833.74|19953.55|19833.55|9
1639089360000|2021-12-09 22:36:00|19953.97|19833.97|19953.55|19833.55|19953.97|19833.97|19953.55|19833.55|10
1639089370000|2021-12-09 22:36:10|19953.54|19833.54|19952.8|19832.8|19953.76|19833.76|19952.8|19832.8|10
1639089380000|2021-12-09 22:36:20|19952.77|19832.77|19951.43|19831.43|19952.77|19832.77|19951.43|19831.43|10
1639089390000|2021-12-09 22:36:30|19950.58|19830.58|19949.52|19829.52|19950.75|19830.75|19949.22|19829.22|10
1639089400000|2021-12-09 22:36:40|19950.81|19830.81|19949.88|19829.88|19950.81|19830.81|19949.88|19829.88|10
1639089410000|2021-12-09 22:36:50|19950.02|19830.02|19950.37|19830.37|19950.98|19830.98|19950.02|19830.02|10
1639089420000|2021-12-09 22:37:00|19950.62|19830.62|19950.55|19830.55|19950.91|19830.91|19950.49|19830.49|9
1639089430000|2021-12-09 22:37:10|19949.54|19829.54|19949.91|19829.91|19949.91|19829.91|19949.21|19829.21|9
1639089440000|2021-12-09 22:37:20|19949.75|19829.75|19949.24|19829.24|19949.75|19829.75|19949.04|19829.04|10
1639089450000|2021-12-09 22:37:30|19948.64|19828.64|19949.45|19829.45|19950.15|19830.15|19948.56|19828.56|8
1639089460000|2021-12-09 22:37:40|19948.75|19828.75|19948.67|19828.67|19948.83|19828.83|19948.47|19828.47|9
1639089470000|2021-12-09 22:37:50|19947.91|19827.91|19947.43|19827.43|19948.05|19828.05|19947.37|19827.37|10
1639089480000|2021-12-09 22:38:00|19947.41|19827.41|19948.78|19828.78|19948.78|19828.78|19947.22|19827.22|9
1639089490000|2021-12-09 22:38:10|19948.5|19828.5|19949.98|19829.98|19950.64|19830.64|19948.06|19828.06|10
1639089500000|2021-12-09 22:38:20|19949.85|19829.85|19948.25|19828.25|19949.85|19829.85|19948.22|19828.22|10
1639089510000|2021-12-09 22:38:30|19947.84|19827.84|19946.71|19826.71|19947.84|19827.84|19946.71|19826.71|10
1639089520000|2021-12-09 22:38:40|19946.93|19826.93|19943.14|19823.14|19946.93|19826.93|19943.14|19823.14|10
1639089530000|2021-12-09 22:38:50|19942.04|19822.04|19941.67|19821.67|19942.51|19822.51|19941.55|19821.55|10
1639089540000|2021-12-09 22:39:00|19941.26|19821.26|19940.33|19820.33|19941.75|19821.75|19940.33|19820.33|9
1639089550000|2021-12-09 22:39:10|19939.91|19819.91|19938.48|19818.48|19939.91|19819.91|19938.44|19818.44|10
1639089560000|2021-12-09 22:39:20|19938.52|19818.52|19935.83|19815.83|19938.52|19818.52|19935.83|19815.83|9
1639089570000|2021-12-09 22:39:30|19935.64|19815.64|19934.48|19814.48|19935.76|19815.76|19934.35|19814.35|9
1639089580000|2021-12-09 22:39:40|19934.52|19814.52|19932.97|19812.97|19934.77|19814.77|19932.97|19812.97|10
1639089590000|2021-12-09 22:39:50|19933.06|19813.06|19931.06|19811.06|19933.06|19813.06|19931.06|19811.06|10
1639089600000|2021-12-09 22:40:00|19931.1|19811.1|19921.83|19801.83|19931.1|19811.1|19921.83|19801.83|10
1639089610000|2021-12-09 22:40:10|19921.33|19801.33|19911.47|19791.47|19921.33|19801.33|19911.29|19791.29|10
1639089620000|2021-12-09 22:40:20|19910.61|19790.61|19898.56|19778.56|19910.61|19790.61|19898.4|19778.4|10
1639089630000|2021-12-09 22:40:30|19897.99|19777.99|19893.38|19773.38|19897.99|19777.99|19893.38|19773.38|9
1639089640000|2021-12-09 22:40:40|19893.07|19773.07|19886.48|19766.48|19893.07|19773.07|19886.48|19766.48|10
1639089650000|2021-12-09 22:40:50|19886.54|19766.54|19880.11|19760.11|19886.54|19766.54|19880.11|19760.11|10
1639089660000|2021-12-09 22:41:00|19880.1|19760.1|19877.18|19757.18|19880.1|19760.1|19877.18|19757.18|10
1639089670000|2021-12-09 22:41:10|19877.36|19757.36|19878.36|19758.36|19878.36|19758.36|19875.75|19755.75|10
1639089680000|2021-12-09 22:41:20|19879.63|19759.63|19872.39|19752.39|19879.63|19759.63|19870.41|19750.41|10
1639089690000|2021-12-09 22:41:30|19871.61|19751.61|19869.83|19749.83|19871.61|19751.61|19869.66|19749.66|10
1639089700000|2021-12-09 22:41:40|19869.52|19749.52|19866.59|19746.59|19869.52|19749.52|19866.59|19746.59|10
1639089710000|2021-12-09 22:41:50|19866.52|19746.52|19865.57|19745.57|19866.52|19746.52|19865.02|19745.02|10
1639089720000|2021-12-09 22:42:00|19865.55|19745.55|19862.95|19742.95|19865.55|19745.55|19862.95|19742.95|9
1639089730000|2021-12-09 22:42:10|19861.91|19741.91|19860.98|19740.98|19861.95|19741.95|19860.38|19740.38|10
1639089740000|2021-12-09 22:42:20|19860.7|19740.7|19854.83|19734.83|19860.94|19740.94|19854.83|19734.83|10
1639089750000|2021-12-09 22:42:30|19853.98|19733.98|19846.09|19726.09|19853.98|19733.98|19846.09|19726.09|10
1639089760000|2021-12-09 22:42:40|19847.07|19727.07|19845.35|19725.35|19847.07|19727.07|19845.03|19725.03|10
1639089770000|2021-12-09 22:42:50|19845.32|19725.32|19842.79|19722.79|19845.32|19725.32|19842.4|19722.4|10
1639089780000|2021-12-09 22:43:00|19841.72|19721.72|19839.83|19719.83|19841.75|19721.75|19839.77|19719.77|10
1639089790000|2021-12-09 22:43:10|19839.78|19719.78|19836.49|19716.49|19839.78|19719.78|19836.49|19716.49|10
1639089800000|2021-12-09 22:43:20|19836.58|19716.58|19833.7|19713.7|19836.58|19716.58|19833.7|19713.7|9
1639089810000|2021-12-09 22:43:30|19832.8|19712.8|19822.1|19702.1|19832.8|19712.8|19822.1|19702.1|10
1639089820000|2021-12-09 22:43:40|19821.39|19701.39|19817.71|19697.71|19821.39|19701.39|19817.71|19697.71|10
1639089830000|2021-12-09 22:43:50|19817.8|19697.8|19810.15|19690.15|19817.8|19697.8|19809.95|19689.95|10
1639089840000|2021-12-09 22:44:00|19809.92|19689.92|19803.58|19683.58|19810.49|19690.49|19803.58|19683.58|10
1639089850000|2021-12-09 22:44:10|19803.66|19683.66|19796.97|19676.97|19803.66|19683.66|19796.97|19676.97|10
1639089860000|2021-12-09 22:44:20|19794.95|19674.95|19799.61|19679.61|19799.61|19679.61|19794.95|19674.95|10
1639089870000|2021-12-09 22:44:30|19799.37|19679.37|19804.03|19684.03|19804.04|19684.04|19798.96|19678.96|10
1639089880000|2021-12-09 22:44:40|19804.09|19684.09|19810.76|19690.76|19810.9|19690.9|19804.09|19684.09|10
1639089890000|2021-12-09 22:44:50|19810.67|19690.67|19815.13|19695.13|19815.42|19695.42|19810.67|19690.67|10
1639089900000|2021-12-09 22:45:00|19814.1|19694.1|19814.18|19694.18|19814.43|19694.43|19813.3|19693.3|10
1639089910000|2021-12-09 22:45:10|19813.88|19693.88|19819.65|19699.65|19819.65|19699.65|19813.2|19693.2|10
1639089920000|2021-12-09 22:45:20|19819.89|19699.89|19826.4|19706.4|19826.4|19706.4|19819.89|19699.89|10
1639089930000|2021-12-09 22:45:30|19826.17|19706.17|19832.9|19712.9|19832.9|19712.9|19826.17|19706.17|10
1639089940000|2021-12-09 22:45:40|19831.89|19711.89|19833.18|19713.18|19833.18|19713.18|19831.87|19711.87|10
1639089950000|2021-12-09 22:45:50|19833.36|19713.36|19835.1|19715.1|19835.73|19715.73|19833.36|19713.36|10
1639089960000|2021-12-09 22:46:00|19834.77|19714.77|19838.71|19718.71|19838.71|19718.71|19834.61|19714.61|10
1639089970000|2021-12-09 22:46:10|19838.61|19718.61|19837.79|19717.79|19838.85|19718.85|19837.53|19717.53|10
1639089980000|2021-12-09 22:46:20|19837.41|19717.41|19828.5|19708.5|19837.41|19717.41|19828.5|19708.5|10
1639089990000|2021-12-09 22:46:30|19828.43|19708.43|19826.39|19706.39|19828.43|19708.43|19826.23|19706.23|10
1639090000000|2021-12-09 22:46:40|19826.36|19706.36|19822.95|19702.95|19826.36|19706.36|19822.95|19702.95|9
1639090010000|2021-12-09 22:46:50|19822.83|19702.83|19822.74|19702.74|19822.83|19702.83|19821.99|19701.99|9
1639090020000|2021-12-09 22:47:00|19822|19702|19821.81|19701.81|19822.47|19702.47|19821.06|19701.06|10
1639090030000|2021-12-09 22:47:10|19821.53|19701.53|19824.39|19704.39|19824.65|19704.65|19821.53|19701.53|10
1639090040000|2021-12-09 22:47:20|19824.57|19704.57|19827.95|19707.95|19827.95|19707.95|19824.57|19704.57|10
1639090050000|2021-12-09 22:47:30|19828|19708|19830.97|19710.97|19830.97|19710.97|19827.87|19707.87|10
1639090060000|2021-12-09 22:47:40|19830.79|19710.79|19835.7|19715.7|19835.7|19715.7|19830.79|19710.79|10
1639090070000|2021-12-09 22:47:50|19835.85|19715.85|19841.1|19721.1|19841.7|19721.7|19835.85|19715.85|10
1639090080000|2021-12-09 22:48:00|19840.79|19720.79|19838.49|19718.49|19840.79|19720.79|19838.08|19718.08|7
1639090090000|2021-12-09 22:48:10|19837.56|19717.56|19837.24|19717.24|19837.56|19717.56|19837.03|19717.03|9
1639090100000|2021-12-09 22:48:20|19837.41|19717.41|19837.49|19717.49|19837.68|19717.68|19836.7|19716.7|8
1639090110000|2021-12-09 22:48:30|19837.81|19717.81|19838.8|19718.8|19838.94|19718.94|19837.03|19717.03|8
1639090120000|2021-12-09 22:48:40|19838.31|19718.31|19842.02|19722.02|19842.11|19722.11|19838.31|19718.31|10
1639090130000|2021-12-09 22:48:50|19842.58|19722.58|19843.72|19723.72|19843.72|19723.72|19842.43|19722.43|8
1639090140000|2021-12-09 22:49:00|19843.57|19723.57|19846.99|19726.99|19846.99|19726.99|19843.57|19723.57|10
1639090150000|2021-12-09 22:49:10|19847.2|19727.2|19853.06|19733.06|19853.06|19733.06|19847.2|19727.2|10
1639090160000|2021-12-09 22:49:20|19853.72|19733.72|19859.49|19739.49|19859.49|19739.49|19853.72|19733.72|10
1639090170000|2021-12-09 22:49:30|19859.63|19739.63|19863.46|19743.46|19863.46|19743.46|19859.63|19739.63|10
1639090180000|2021-12-09 22:49:40|19863.86|19743.86|19871.28|19751.28|19871.28|19751.28|19863.86|19743.86|10
1639090190000|2021-12-09 22:49:50|19872.63|19752.63|19878.7|19758.7|19878.7|19758.7|19872.63|19752.63|10
1639090200000|2021-12-09 22:50:00|19878.91|19758.91|19880.34|19760.34|19880.37|19760.37|19878.91|19758.91|10
1639090210000|2021-12-09 22:50:10|19880.47|19760.47|19882.79|19762.79|19882.79|19762.79|19880.46|19760.46|10
1639090220000|2021-12-09 22:50:20|19882.88|19762.88|19883.39|19763.39|19883.39|19763.39|19882.33|19762.33|9
1639090230000|2021-12-09 22:50:30|19883.08|19763.08|19880.38|19760.38|19883.93|19763.93|19880.38|19760.38|10
1639090240000|2021-12-09 22:50:40|19879.97|19759.97|19879.44|19759.44|19879.97|19759.97|19878.68|19758.68|10
1639090250000|2021-12-09 22:50:50|19879.35|19759.35|19879.43|19759.43|19879.43|19759.43|19878.64|19758.64|10
1639090260000|2021-12-09 22:51:00|19879.54|19759.54|19878.54|19758.54|19879.54|19759.54|19877.86|19757.86|9
1639090270000|2021-12-09 22:51:10|19878.08|19758.08|19875.85|19755.85|19878.08|19758.08|19875.63|19755.63|9
1639090280000|2021-12-09 22:51:20|19875.67|19755.67|19874.08|19754.08|19875.67|19755.67|19874.08|19754.08|10
1639090290000|2021-12-09 22:51:30|19873.63|19753.63|19873.64|19753.64|19874.03|19754.03|19873.58|19753.58|9
1639090300000|2021-12-09 22:51:40|19873.49|19753.49|19873.32|19753.32|19873.76|19753.76|19873.14|19753.14|8
1639090310000|2021-12-09 22:51:50|19873.49|19753.49|19874.13|19754.13|19874.75|19754.75|19873.49|19753.49|9
1639090320000|2021-12-09 22:52:00|19875.06|19755.06|19878.58|19758.58|19878.59|19758.59|19875.06|19755.06|10
1639090330000|2021-12-09 22:52:10|19878.62|19758.62|19881.43|19761.43|19881.48|19761.48|19878.62|19758.62|10
1639090340000|2021-12-09 22:52:20|19882.4|19762.4|19883.4|19763.4|19883.53|19763.53|19881.88|19761.88|10
1639090350000|2021-12-09 22:52:30|19883.75|19763.75|19888.28|19768.28|19888.28|19768.28|19883.75|19763.75|10
1639090360000|2021-12-09 22:52:40|19889.45|19769.45|19890.97|19770.97|19891.79|19771.79|19889.4|19769.4|10
1639090370000|2021-12-09 22:52:50|19891.68|19771.68|19891.88|19771.88|19892.18|19772.18|19890.63|19770.63|10
1639090380000|2021-12-09 22:53:00|19892.02|19772.02|19894.73|19774.73|19894.73|19774.73|19891.85|19771.85|10
1639090390000|2021-12-09 22:53:10|19894.41|19774.41|19897.99|19777.99|19898.03|19778.03|19894.41|19774.41|10
1639090400000|2021-12-09 22:53:20|19898.53|19778.53|19899.29|19779.29|19899.95|19779.95|19897.82|19777.82|10
1639090410000|2021-12-09 22:53:30|19899.26|19779.26|19901.1|19781.1|19901.29|19781.29|19899.26|19779.26|8
1639090420000|2021-12-09 22:53:40|19901.16|19781.16|19901.36|19781.36|19901.39|19781.39|19901.07|19781.07|10
1639090430000|2021-12-09 22:53:50|19901.18|19781.18|19901.15|19781.15|19901.78|19781.78|19900.17|19780.17|10
1639090440000|2021-12-09 22:54:00|19901.07|19781.07|19897.68|19777.68|19901.14|19781.14|19897.68|19777.68|10
1639090450000|2021-12-09 22:54:10|19897.12|19777.12|19895.93|19775.93|19897.84|19777.84|19895.93|19775.93|10
1639090460000|2021-12-09 22:54:20|19894.36|19774.36|19889.64|19769.64|19894.36|19774.36|19889.57|19769.57|10
1639090470000|2021-12-09 22:54:30|19890.23|19770.23|19893.5|19773.5|19893.52|19773.52|19890.17|19770.17|10
1639090480000|2021-12-09 22:54:40|19893.71|19773.71|19897.2|19777.2|19897.2|19777.2|19893.71|19773.71|10
1639090490000|2021-12-09 22:54:50|19897.07|19777.07|19899.04|19779.04|19899.04|19779.04|19897.07|19777.07|10
1639090500000|2021-12-09 22:55:00|19899.3|19779.3|19901.39|19781.39|19901.39|19781.39|19899.3|19779.3|9
1639090510000|2021-12-09 22:55:10|19901.65|19781.65|19902.4|19782.4|19903.17|19783.17|19901.65|19781.65|10
1639090520000|2021-12-09 22:55:20|19902.5|19782.5|19898.29|19778.29|19903.52|19783.52|19898.29|19778.29|10
1639090530000|2021-12-09 22:55:30|19898.23|19778.23|19890.61|19770.61|19898.23|19778.23|19890.61|19770.61|9
1639090540000|2021-12-09 22:55:40|19890.24|19770.24|19884.77|19764.77|19890.24|19770.24|19884.29|19764.29|10
1639090550000|2021-12-09 22:55:50|19884.78|19764.78|19883.1|19763.1|19884.84|19764.84|19882.97|19762.97|10
1639090560000|2021-12-09 22:56:00|19883.29|19763.29|19882.95|19762.95|19883.29|19763.29|19882.25|19762.25|7
1639090570000|2021-12-09 22:56:10|19883.06|19763.06|19887.76|19767.76|19887.76|19767.76|19882.97|19762.97|9
1639090580000|2021-12-09 22:56:20|19887.66|19767.66|19887.44|19767.44|19887.81|19767.81|19887.33|19767.33|10
1639090590000|2021-12-09 22:56:30|19887.48|19767.48|19887.43|19767.43|19888.16|19768.16|19886.77|19766.77|8
1639090600000|2021-12-09 22:56:40|19887.26|19767.26|19890.36|19770.36|19890.36|19770.36|19887.26|19767.26|10
1639090610000|2021-12-09 22:56:50|19890.43|19770.43|19889.87|19769.87|19890.82|19770.82|19889.84|19769.84|10
1639090620000|2021-12-09 22:57:00|19889.59|19769.59|19890.05|19770.05|19890.68|19770.68|19889.57|19769.57|10
1639090630000|2021-12-09 22:57:10|19889.54|19769.54|19888.57|19768.57|19890.28|19770.28|19888.57|19768.57|10
1639090640000|2021-12-09 22:57:20|19888.66|19768.66|19882.7|19762.7|19889.1|19769.1|19882.7|19762.7|10
1639090650000|2021-12-09 22:57:30|19882.89|19762.89|19882.16|19762.16|19883.34|19763.34|19882.15|19762.15|9
1639090660000|2021-12-09 22:57:40|19882.15|19762.15|19881.29|19761.29|19882.16|19762.16|19879.8|19759.8|9
1639090670000|2021-12-09 22:57:50|19881.55|19761.55|19883.29|19763.29|19883.34|19763.34|19880.88|19760.88|8
1639090680000|2021-12-09 22:58:00|19883.2|19763.2|19884.13|19764.13|19884.13|19764.13|19882.11|19762.11|10
1639090690000|2021-12-09 22:58:10|19884.15|19764.15|19884.82|19764.82|19885.52|19765.52|19884.15|19764.15|8
1639090700000|2021-12-09 22:58:20|19884.66|19764.66|19880.96|19760.96|19885.1|19765.1|19880.96|19760.96|10
1639090710000|2021-12-09 22:58:30|19881.16|19761.16|19880.07|19760.07|19881.16|19761.16|19879.57|19759.57|10
1639090720000|2021-12-09 22:58:40|19879.03|19759.03|19879.76|19759.76|19879.89|19759.89|19879.03|19759.03|10
1639090730000|2021-12-09 22:58:50|19879.93|19759.93|19880.08|19760.08|19880.14|19760.14|19879.51|19759.51|10
1639090740000|2021-12-09 22:59:00|19880.41|19760.41|19881.33|19761.33|19881.33|19761.33|19880.41|19760.41|9
1639090750000|2021-12-09 22:59:10|19881.78|19761.78|19880.81|19760.81|19882.93|19762.93|19880.19|19760.19|10
1639090760000|2021-12-09 22:59:20|19880.69|19760.69|19876.81|19756.81|19880.69|19760.69|19876.81|19756.81|10
1639090770000|2021-12-09 22:59:30|19876.69|19756.69|19880.74|19760.74|19880.74|19760.74|19876.63|19756.63|10
1639090780000|2021-12-09 22:59:40|19881.38|19761.38|19887.2|19767.2|19887.32|19767.32|19881.38|19761.38|10
1639090790000|2021-12-09 22:59:50|19887.09|19767.09|19892.28|19772.28|19892.28|19772.28|19887.09|19767.09|10
1639090800000|2021-12-09 23:00:00|19892.2|19772.2|19894.25|19774.25|19894.25|19774.25|19891.48|19771.48|10
1639090810000|2021-12-09 23:00:10|19893.86|19773.86|19896.96|19776.96|19897.88|19777.88|19893.86|19773.86|10
1639090820000|2021-12-09 23:00:20|19896.73|19776.73|19898.69|19778.69|19898.69|19778.69|19895.43|19775.43|10
1639090830000|2021-12-09 23:00:30|19898.65|19778.65|19896.97|19776.97|19899.77|19779.77|19896.97|19776.97|10
1639090840000|2021-12-09 23:00:40|19896.63|19776.63|19886.61|19766.61|19896.63|19776.63|19886.61|19766.61|10
1639090850000|2021-12-09 23:00:50|19886.29|19766.29|19876.95|19756.95|19886.29|19766.29|19876.95|19756.95|10
1639090860000|2021-12-09 23:01:00|19876.78|19756.78|19868.98|19748.98|19877.16|19757.16|19868.98|19748.98|10
1639090870000|2021-12-09 23:01:10|19867.82|19747.82|19854.76|19734.76|19867.82|19747.82|19854.76|19734.76|10
1639090880000|2021-12-09 23:01:20|19854.74|19734.74|19854.68|19734.68|19856.2|19736.2|19853.93|19733.93|10
1639090890000|2021-12-09 23:01:30|19853.94|19733.94|19849.81|19729.81|19853.94|19733.94|19849.47|19729.47|9
1639090900000|2021-12-09 23:01:40|19849.76|19729.76|19853.44|19733.44|19853.44|19733.44|19849.35|19729.35|10
1639090910000|2021-12-09 23:01:50|19854.21|19734.21|19855.17|19735.17|19857.7|19737.7|19854.21|19734.21|10
1639090920000|2021-12-09 23:02:00|19855.77|19735.77|19855.43|19735.43|19857.33|19737.33|19855.43|19735.43|10
1639090930000|2021-12-09 23:02:10|19856.24|19736.24|19854.41|19734.41|19857.2|19737.2|19853.72|19733.72|8
1639090940000|2021-12-09 23:02:20|19854.29|19734.29|19854.38|19734.38|19855.94|19735.94|19854.13|19734.13|10
1639090950000|2021-12-09 23:02:30|19854.55|19734.55|19855.11|19735.11|19855.45|19735.45|19854.55|19734.55|10
1639090960000|2021-12-09 23:02:40|19855.37|19735.37|19855.46|19735.46|19855.54|19735.54|19854.88|19734.88|8
1639090970000|2021-12-09 23:02:50|19855.49|19735.49|19860.19|19740.19|19860.19|19740.19|19855.31|19735.31|10
1639090980000|2021-12-09 23:03:00|19860.84|19740.84|19864.62|19744.62|19865.08|19745.08|19860.84|19740.84|10
1639090990000|2021-12-09 23:03:10|19864.47|19744.47|19864.25|19744.25|19865.04|19745.04|19864|19744|10
1639091000000|2021-12-09 23:03:20|19864.69|19744.69|19864.95|19744.95|19864.95|19744.95|19864.16|19744.16|10
1639091010000|2021-12-09 23:03:30|19864.62|19744.62|19862.79|19742.79|19864.65|19744.65|19862.79|19742.79|10
1639091020000|2021-12-09 23:03:40|19861.61|19741.61|19857.75|19737.75|19861.61|19741.61|19857.03|19737.03|10
1639091030000|2021-12-09 23:03:50|19857.88|19737.88|19859.06|19739.06|19859.38|19739.38|19857.52|19737.52|10
1639091040000|2021-12-09 23:04:00|19859.04|19739.04|19860.14|19740.14|19860.14|19740.14|19859.04|19739.04|9
1639091050000|2021-12-09 23:04:10|19860.13|19740.13|19863.33|19743.33|19863.33|19743.33|19859.97|19739.97|10
1639091060000|2021-12-09 23:04:20|19863.5|19743.5|19866.51|19746.51|19867.02|19747.02|19863.5|19743.5|10
1639091070000|2021-12-09 23:04:30|19866.6|19746.6|19870.69|19750.69|19870.69|19750.69|19866.6|19746.6|9
1639091080000|2021-12-09 23:04:40|19870.75|19750.75|19865.85|19745.85|19870.75|19750.75|19865.24|19745.24|10
1639091090000|2021-12-09 23:04:50|19865.87|19745.87|19868.92|19748.92|19869.25|19749.25|19865.78|19745.78|9
1639091100000|2021-12-09 23:05:00|19869.33|19749.33|19872.01|19752.01|19874.04|19754.04|19869.33|19749.33|10
1639091110000|2021-12-09 23:05:10|19871.45|19751.45|19867.96|19747.96|19871.6|19751.6|19867.41|19747.41|10
1639091120000|2021-12-09 23:05:20|19867.69|19747.69|19872.64|19752.64|19872.64|19752.64|19867.69|19747.69|10
1639091130000|2021-12-09 23:05:30|19872.11|19752.11|19873.97|19753.97|19873.97|19753.97|19872.03|19752.03|10
1639091140000|2021-12-09 23:05:40|19873.54|19753.54|19873.92|19753.92|19875.96|19755.96|19873.18|19753.18|10
1639091150000|2021-12-09 23:05:50|19873.95|19753.95|19880.73|19760.73|19880.73|19760.73|19873.95|19753.95|10
1639091160000|2021-12-09 23:06:00|19880.82|19760.82|19898.29|19778.29|19898.29|19778.29|19880.82|19760.82|10
1639091170000|2021-12-09 23:06:10|19898.97|19778.97|19903.43|19783.43|19904.19|19784.19|19898.97|19778.97|10
1639091180000|2021-12-09 23:06:20|19907.11|19787.11|19912.2|19792.2|19912.65|19792.65|19907.03|19787.03|10
1639091190000|2021-12-09 23:06:30|19912.9|19792.9|19922.24|19802.24|19922.24|19802.24|19912.9|19792.9|10
1639091200000|2021-12-09 23:06:40|19922.1|19802.1|19924.75|19804.75|19925.27|19805.27|19922.1|19802.1|10
1639091210000|2021-12-09 23:06:50|19924.41|19804.41|19922.39|19802.39|19925.04|19805.04|19922.39|19802.39|10
1639091220000|2021-12-09 23:07:00|19922.37|19802.37|19921.91|19801.91|19922.38|19802.38|19921.42|19801.42|10
1639091230000|2021-12-09 23:07:10|19922.55|19802.55|19922.56|19802.56|19922.93|19802.93|19921.86|19801.86|9
1639091240000|2021-12-09 23:07:20|19921.74|19801.74|19922.36|19802.36|19923.05|19803.05|19921.74|19801.74|10
1639091250000|2021-12-09 23:07:30|19922.27|19802.27|19922.39|19802.39|19923.13|19803.13|19922.13|19802.13|10
1639091260000|2021-12-09 23:07:40|19922.56|19802.56|19922.35|19802.35|19923.02|19803.02|19922.05|19802.05|10
1639091270000|2021-12-09 23:07:50|19922.1|19802.1|19921.18|19801.18|19922.55|19802.55|19919.98|19799.98|10
1639091280000|2021-12-09 23:08:00|19921.1|19801.1|19918.75|19798.75|19921.37|19801.37|19918.75|19798.75|10
1639091290000|2021-12-09 23:08:10|19919.15|19799.15|19921.08|19801.08|19921.17|19801.17|19919.15|19799.15|10
1639091300000|2021-12-09 23:08:20|19920.96|19800.96|19920.97|19800.97|19921.02|19801.02|19920.51|19800.51|10
1639091310000|2021-12-09 23:08:30|19921.43|19801.43|19922.4|19802.4|19922.75|19802.75|19921.42|19801.42|10
1639091320000|2021-12-09 23:08:40|19921.86|19801.86|19922.76|19802.76|19922.76|19802.76|19921.86|19801.86|10
1639091330000|2021-12-09 23:08:50|19922.16|19802.16|19921.34|19801.34|19922.16|19802.16|19920.48|19800.48|9
1639091340000|2021-12-09 23:09:00|19921.59|19801.59|19921.86|19801.86|19921.86|19801.86|19920.15|19800.15|10
1639091350000|2021-12-09 23:09:10|19923.1|19803.1|19924.56|19804.56|19924.56|19804.56|19922.97|19802.97|10
1639091360000|2021-12-09 23:09:20|19924.97|19804.97|19924.29|19804.29|19925.36|19805.36|19924.29|19804.29|10
1639091370000|2021-12-09 23:09:30|19924.25|19804.25|19922.56|19802.56|19924.51|19804.51|19922.56|19802.56|10
1639091380000|2021-12-09 23:09:40|19922.68|19802.68|19925.76|19805.76|19925.94|19805.94|19922.68|19802.68|9
1639091390000|2021-12-09 23:09:50|19926.08|19806.08|19926.97|19806.97|19927.82|19807.82|19926.08|19806.08|10
1639091400000|2021-12-09 23:10:00|19927.09|19807.09|19927.52|19807.52|19927.52|19807.52|19926.42|19806.42|9
1639091410000|2021-12-09 23:10:10|19927.43|19807.43|19925.7|19805.7|19928.05|19808.05|19925.7|19805.7|9
1639091420000|2021-12-09 23:10:20|19925.77|19805.77|19922.27|19802.27|19925.77|19805.77|19922.27|19802.27|10
1639091430000|2021-12-09 23:10:30|19922.28|19802.28|19924.3|19804.3|19924.3|19804.3|19922.21|19802.21|9
1639091440000|2021-12-09 23:10:40|19924.69|19804.69|19925.28|19805.28|19925.28|19805.28|19924.21|19804.21|10
1639091450000|2021-12-09 23:10:50|19925.92|19805.92|19929.1|19809.1|19929.1|19809.1|19925.9|19805.9|9
1639091460000|2021-12-09 23:11:00|19929.4|19809.4|19925.21|19805.21|19929.71|19809.71|19924.89|19804.89|10
1639091470000|2021-12-09 23:11:10|19925.38|19805.38|19927.76|19807.76|19927.76|19807.76|19922.9|19802.9|10
1639091480000|2021-12-09 23:11:20|19927.7|19807.7|19930.37|19810.37|19931.35|19811.35|19927.7|19807.7|10
1639091490000|2021-12-09 23:11:30|19930.54|19810.54|19935.5|19815.5|19935.5|19815.5|19930.09|19810.09|10
1639091500000|2021-12-09 23:11:40|19935.53|19815.53|19939.7|19819.7|19940.25|19820.25|19935.53|19815.53|10
1639091510000|2021-12-09 23:11:50|19940.16|19820.16|19941.06|19821.06|19941.06|19821.06|19939.32|19819.32|10
1639091520000|2021-12-09 23:12:00|19941.38|19821.38|19943.14|19823.14|19943.65|19823.65|19941.38|19821.38|9
1639091530000|2021-12-09 23:12:10|19943.43|19823.43|19951.15|19831.15|19951.15|19831.15|19943.43|19823.43|10
1639091540000|2021-12-09 23:12:20|19950.68|19830.68|19951.17|19831.17|19951.51|19831.51|19949.97|19829.97|10
1639091550000|2021-12-09 23:12:30|19950.27|19830.27|19950.39|19830.39|19950.39|19830.39|19948.62|19828.62|9
1639091560000|2021-12-09 23:12:40|19949.86|19829.86|19951.82|19831.82|19951.82|19831.82|19949.86|19829.86|9
1639091570000|2021-12-09 23:12:50|19952.08|19832.08|19952|19832|19953.09|19833.09|19951.83|19831.83|10
1639091580000|2021-12-09 23:13:00|19952.03|19832.03|19953.77|19833.77|19954.25|19834.25|19951.6|19831.6|10
1639091590000|2021-12-09 23:13:10|19953.65|19833.65|19953.98|19833.98|19954.33|19834.33|19953.37|19833.37|10
1639091600000|2021-12-09 23:13:20|19953.94|19833.94|19956.42|19836.42|19956.42|19836.42|19953.94|19833.94|10
1639091610000|2021-12-09 23:13:30|19956.07|19836.07|19956.05|19836.05|19956.46|19836.46|19955.58|19835.58|10
1639091620000|2021-12-09 23:13:40|19955.65|19835.65|19953.36|19833.36|19955.89|19835.89|19953.36|19833.36|10
1639091630000|2021-12-09 23:13:50|19953.12|19833.12|19957.62|19837.62|19957.62|19837.62|19953.12|19833.12|9
1639091640000|2021-12-09 23:14:00|19957.72|19837.72|19957.67|19837.67|19958.08|19838.08|19957.21|19837.21|10
1639091650000|2021-12-09 23:14:10|19958.82|19838.82|19957.61|19837.61|19959|19839|19956.89|19836.89|9
1639091660000|2021-12-09 23:14:20|19957.06|19837.06|19954.93|19834.93|19957.06|19837.06|19954.8|19834.8|10
1639091670000|2021-12-09 23:14:30|19955.14|19835.14|19952.67|19832.67|19955.14|19835.14|19952.67|19832.67|10
1639091680000|2021-12-09 23:14:40|19952.55|19832.55|19951.67|19831.67|19952.81|19832.81|19951.4|19831.4|8
1639091690000|2021-12-09 23:14:50|19951.9|19831.9|19956.71|19836.71|19956.71|19836.71|19951.9|19831.9|10
1639091700000|2021-12-09 23:15:00|19957.69|19837.69|19959.18|19839.18|19959.18|19839.18|19957.57|19837.57|10
1639091710000|2021-12-09 23:15:10|19958.73|19838.73|19958.24|19838.24|19959.5|19839.5|19958.24|19838.24|9
1639091720000|2021-12-09 23:15:20|19959.88|19839.88|19970.91|19850.91|19970.91|19850.91|19958.74|19838.74|10
1639091730000|2021-12-09 23:15:30|19970.69|19850.69|19970.41|19850.41|19971.03|19851.03|19969.24|19849.24|9
1639091740000|2021-12-09 23:15:40|19970.38|19850.38|19973.11|19853.11|19973.11|19853.11|19970.38|19850.38|10
1639091750000|2021-12-09 23:15:50|19972.37|19852.37|19970.31|19850.31|19972.37|19852.37|19969.57|19849.57|10
1639091760000|2021-12-09 23:16:00|19970.4|19850.4|19970.71|19850.71|19972.32|19852.32|19970.4|19850.4|10
1639091770000|2021-12-09 23:16:10|19969.83|19849.83|19968.96|19848.96|19969.97|19849.97|19968.48|19848.48|10
1639091780000|2021-12-09 23:16:20|19969.51|19849.51|19970.35|19850.35|19971.46|19851.46|19969.21|19849.21|10
1639091790000|2021-12-09 23:16:30|19971.15|19851.15|19970.51|19850.51|19971.15|19851.15|19969.02|19849.02|10
1639091800000|2021-12-09 23:16:40|19969.82|19849.82|19970.46|19850.46|19970.65|19850.65|19969.17|19849.17|10
1639091810000|2021-12-09 23:16:50|19970.19|19850.19|19969.49|19849.49|19971.41|19851.41|19969.49|19849.49|10
1639091820000|2021-12-09 23:17:00|19969.43|19849.43|19969.81|19849.81|19969.93|19849.93|19969.25|19849.25|10
1639091830000|2021-12-09 23:17:10|19969.54|19849.54|19969.04|19849.04|19969.54|19849.54|19967.9|19847.9|10
1639091840000|2021-12-09 23:17:20|19968.45|19848.45|19965.75|19845.75|19968.74|19848.74|19965.75|19845.75|10
1639091850000|2021-12-09 23:17:30|19965.77|19845.77|19963.98|19843.98|19965.77|19845.77|19963.98|19843.98|10
1639091860000|2021-12-09 23:17:40|19964.8|19844.8|19968.66|19848.66|19969.53|19849.53|19964.8|19844.8|10
1639091870000|2021-12-09 23:17:50|19968.54|19848.54|19967.64|19847.64|19969.02|19849.02|19967.3|19847.3|10
1639091880000|2021-12-09 23:18:00|19967.84|19847.84|19968.2|19848.2|19968.27|19848.27|19967.65|19847.65|9
1639091890000|2021-12-09 23:18:10|19968.32|19848.32|19971.68|19851.68|19971.68|19851.68|19968.32|19848.32|9
1639091900000|2021-12-09 23:18:20|19972.31|19852.31|19973.53|19853.53|19973.6|19853.6|19971.96|19851.96|9
1639091910000|2021-12-09 23:18:30|19973.6|19853.6|19971.61|19851.61|19973.6|19853.6|19971.6|19851.6|10
1639091920000|2021-12-09 23:18:40|19971.29|19851.29|19970.37|19850.37|19971.58|19851.58|19970.37|19850.37|10
1639091930000|2021-12-09 23:18:50|19970.17|19850.17|19971.62|19851.62|19971.62|19851.62|19969.67|19849.67|9
1639091940000|2021-12-09 23:19:00|19971.8|19851.8|19967.36|19847.36|19971.8|19851.8|19967.36|19847.36|10
1639091950000|2021-12-09 23:19:10|19965.98|19845.98|19961.94|19841.94|19965.98|19845.98|19961.94|19841.94|10
1639091960000|2021-12-09 23:19:20|19960.36|19840.36|19966.37|19846.37|19966.37|19846.37|19960.31|19840.31|9
1639091970000|2021-12-09 23:19:30|19965.99|19845.99|19967.62|19847.62|19967.65|19847.65|19965.96|19845.96|10
1639091980000|2021-12-09 23:19:40|19967.26|19847.26|19970.28|19850.28|19970.28|19850.28|19967.26|19847.26|10
1639091990000|2021-12-09 23:19:50|19970.17|19850.17|19971.55|19851.55|19971.55|19851.55|19969.92|19849.92|10
1639092000000|2021-12-09 23:20:00|19971.74|19851.74|19973.02|19853.02|19973.79|19853.79|19971.74|19851.74|9
1639092010000|2021-12-09 23:20:10|19972.97|19852.97|19970.69|19850.69|19972.97|19852.97|19970.36|19850.36|10
1639092020000|2021-12-09 23:20:20|19971.27|19851.27|19971.36|19851.36|19973.19|19853.19|19971.27|19851.27|10
1639092030000|2021-12-09 23:20:30|19971.45|19851.45|19966.49|19846.49|19971.45|19851.45|19966.49|19846.49|10
1639092040000|2021-12-09 23:20:40|19965.53|19845.53|19962.4|19842.4|19965.53|19845.53|19961.9|19841.9|10
1639092050000|2021-12-09 23:20:50|19962.07|19842.07|19961.13|19841.13|19962.67|19842.67|19961.13|19841.13|10
1639092060000|2021-12-09 23:21:00|19961.87|19841.87|19958.53|19838.53|19961.87|19841.87|19958.53|19838.53|9
1639092070000|2021-12-09 23:21:10|19958.33|19838.33|19956.96|19836.96|19958.33|19838.33|19956.64|19836.64|10
1639092080000|2021-12-09 23:21:20|19955.89|19835.89|19950.81|19830.81|19955.89|19835.89|19950.32|19830.32|9
1639092090000|2021-12-09 23:21:30|19950.36|19830.36|19945.22|19825.22|19950.36|19830.36|19945.22|19825.22|10
1639092100000|2021-12-09 23:21:40|19944.47|19824.47|19941.89|19821.89|19944.47|19824.47|19941.63|19821.63|10
1639092110000|2021-12-09 23:21:50|19942.19|19822.19|19938.57|19818.57|19942.19|19822.19|19938.49|19818.49|10
1639092120000|2021-12-09 23:22:00|19938.64|19818.64|19936.58|19816.58|19938.64|19818.64|19936.58|19816.58|10
1639092130000|2021-12-09 23:22:10|19936.65|19816.65|19936.67|19816.67|19936.69|19816.69|19936.39|19816.39|10
1639092140000|2021-12-09 23:22:20|19936.21|19816.21|19934.87|19814.87|19936.71|19816.71|19934.87|19814.87|10
1639092150000|2021-12-09 23:22:30|19934.7|19814.7|19934.09|19814.09|19934.76|19814.76|19933.93|19813.93|10
1639092160000|2021-12-09 23:22:40|19934.07|19814.07|19934.34|19814.34|19934.34|19814.34|19933.19|19813.19|9
1639092170000|2021-12-09 23:22:50|19933.89|19813.89|19934.83|19814.83|19934.83|19814.83|19933.76|19813.76|10
1639092180000|2021-12-09 23:23:00|19934.72|19814.72|19937.6|19817.6|19937.6|19817.6|19934.72|19814.72|10
1639092190000|2021-12-09 23:23:10|19937.55|19817.55|19937.93|19817.93|19938.55|19818.55|19937.55|19817.55|10
1639092200000|2021-12-09 23:23:20|19938.19|19818.19|19937.44|19817.44|19938.3|19818.3|19937.44|19817.44|9
1639092210000|2021-12-09 23:23:30|19937.53|19817.53|19939.21|19819.21|19939.21|19819.21|19937.39|19817.39|9
1639092220000|2021-12-09 23:23:40|19939.55|19819.55|19940.55|19820.55|19940.98|19820.98|19939.55|19819.55|10
1639092230000|2021-12-09 23:23:50|19940.53|19820.53|19948.72|19828.72|19948.72|19828.72|19940.53|19820.53|10
1639092240000|2021-12-09 23:24:00|19948.83|19828.83|19949.69|19829.69|19949.87|19829.87|19948.83|19828.83|10
1639092250000|2021-12-09 23:24:10|19949.7|19829.7|19951.1|19831.1|19951.1|19831.1|19949.31|19829.31|9
1639092260000|2021-12-09 23:24:20|19951.59|19831.59|19952.17|19832.17|19952.2|19832.2|19951.54|19831.54|10
1639092270000|2021-12-09 23:24:30|19951.65|19831.65|19951.82|19831.82|19952.83|19832.83|19951.4|19831.4|10
1639092280000|2021-12-09 23:24:40|19951.75|19831.75|19952.92|19832.92|19953.2|19833.2|19951.75|19831.75|10
1639092290000|2021-12-09 23:24:50|19953.46|19833.46|19954.45|19834.45|19954.45|19834.45|19953.46|19833.46|10
1639092300000|2021-12-09 23:25:00|19954.47|19834.47|19954.9|19834.9|19954.9|19834.9|19954.47|19834.47|8
1639092310000|2021-12-09 23:25:10|19954.91|19834.91|19954.34|19834.34|19955.04|19835.04|19954.34|19834.34|10
1639092320000|2021-12-09 23:25:20|19954.27|19834.27|19955.99|19835.99|19955.99|19835.99|19953.99|19833.99|10
1639092330000|2021-12-09 23:25:30|19955.91|19835.91|19956.6|19836.6|19956.6|19836.6|19955.87|19835.87|9
1639092340000|2021-12-09 23:25:40|19956.71|19836.71|19956.11|19836.11|19956.99|19836.99|19956.11|19836.11|10
1639092350000|2021-12-09 23:25:50|19956.08|19836.08|19953.4|19833.4|19956.35|19836.35|19953.24|19833.24|10
1639092360000|2021-12-09 23:26:00|19952.84|19832.84|19948.29|19828.29|19952.87|19832.87|19948.29|19828.29|9
1639092370000|2021-12-09 23:26:10|19947.68|19827.68|19940.41|19820.41|19947.68|19827.68|19940.41|19820.41|9
1639092380000|2021-12-09 23:26:20|19940.15|19820.15|19933.46|19813.46|19940.15|19820.15|19933.46|19813.46|10
1639092390000|2021-12-09 23:26:30|19933.27|19813.27|19932.14|19812.14|19933.3|19813.3|19930.81|19810.81|10
1639092400000|2021-12-09 23:26:40|19932.82|19812.82|19932.85|19812.85|19933.94|19813.94|19932.82|19812.82|10
1639092410000|2021-12-09 23:26:50|19932.98|19812.98|19931.98|19811.98|19932.98|19812.98|19931.86|19811.86|10
1639092420000|2021-12-09 23:27:00|19932.07|19812.07|19930.91|19810.91|19932.14|19812.14|19930.29|19810.29|10
1639092430000|2021-12-09 23:27:10|19930.92|19810.92|19931.69|19811.69|19931.69|19811.69|19929.82|19809.82|9
1639092440000|2021-12-09 23:27:20|19932.29|19812.29|19931.92|19811.92|19932.29|19812.29|19931.05|19811.05|10
1639092450000|2021-12-09 23:27:30|19931.43|19811.43|19931.37|19811.37|19932.2|19812.2|19930.93|19810.93|10
1639092460000|2021-12-09 23:27:40|19931.28|19811.28|19931.33|19811.33|19931.43|19811.43|19930.67|19810.67|10
1639092470000|2021-12-09 23:27:50|19931.81|19811.81|19931.19|19811.19|19931.81|19811.81|19931.19|19811.19|7
1639092480000|2021-12-09 23:28:00|19931.22|19811.22|19930.5|19810.5|19931.61|19811.61|19930.5|19810.5|10
1639092490000|2021-12-09 23:28:10|19930.12|19810.12|19928.6|19808.6|19930.87|19810.87|19928.6|19808.6|8
1639092500000|2021-12-09 23:28:20|19927.64|19807.64|19923.62|19803.62|19927.64|19807.64|19923.62|19803.62|10
1639092510000|2021-12-09 23:28:30|19923.56|19803.56|19923.74|19803.74|19924.13|19804.13|19923.2|19803.2|10
1639092520000|2021-12-09 23:28:40|19922.54|19802.54|19922.59|19802.59|19922.59|19802.59|19922.1|19802.1|9
1639092530000|2021-12-09 23:28:50|19922.37|19802.37|19922.09|19802.09|19922.51|19802.51|19922.08|19802.08|10
1639092540000|2021-12-09 23:29:00|19921.92|19801.92|19922.13|19802.13|19922.34|19802.34|19921.73|19801.73|9
1639092550000|2021-12-09 23:29:10|19922.1|19802.1|19924.1|19804.1|19924.43|19804.43|19922.1|19802.1|10
1639092560000|2021-12-09 23:29:20|19924.23|19804.23|19925.95|19805.95|19925.95|19805.95|19924.12|19804.12|10
1639092570000|2021-12-09 23:29:30|19926.21|19806.21|19926.7|19806.7|19926.7|19806.7|19926.21|19806.21|9
1639092580000|2021-12-09 23:29:40|19926.96|19806.96|19930.48|19810.48|19930.48|19810.48|19926.96|19806.96|7
1639092590000|2021-12-09 23:29:50|19931.4|19811.4|19933.81|19813.81|19933.81|19813.81|19931.4|19811.4|9
1639092600000|2021-12-09 23:30:00|19933.71|19813.71|19935.82|19815.82|19935.82|19815.82|19933.71|19813.71|10
1639092610000|2021-12-09 23:30:10|19935.49|19815.49|19939.65|19819.65|19939.73|19819.73|19935.49|19815.49|9
1639092620000|2021-12-09 23:30:20|19941.39|19821.39|19939.82|19819.82|19941.49|19821.49|19939.82|19819.82|10
1639092630000|2021-12-09 23:30:30|19939.67|19819.67|19936.36|19816.36|19939.67|19819.67|19936.36|19816.36|10
1639092640000|2021-12-09 23:30:40|19936.43|19816.43|19933.89|19813.89|19936.43|19816.43|19933.89|19813.89|10
1639092650000|2021-12-09 23:30:50|19933.15|19813.15|19930.52|19810.52|19933.15|19813.15|19930.52|19810.52|10
1639092660000|2021-12-09 23:31:00|19930.3|19810.3|19928.48|19808.48|19930.3|19810.3|19928.46|19808.46|10
1639092670000|2021-12-09 23:31:10|19928.7|19808.7|19927.67|19807.67|19928.7|19808.7|19927.67|19807.67|9
1639092680000|2021-12-09 23:31:20|19928.03|19808.03|19927.95|19807.95|19928.03|19808.03|19927.16|19807.16|10
1639092690000|2021-12-09 23:31:30|19927.97|19807.97|19928.53|19808.53|19928.67|19808.67|19927.75|19807.75|9
1639092700000|2021-12-09 23:31:40|19928.82|19808.82|19930.64|19810.64|19930.64|19810.64|19928.82|19808.82|10
1639092710000|2021-12-09 23:31:50|19930.53|19810.53|19931.35|19811.35|19931.35|19811.35|19930.05|19810.05|8
1639092720000|2021-12-09 23:32:00|19931.64|19811.64|19933.66|19813.66|19933.66|19813.66|19931.32|19811.32|10
1639092730000|2021-12-09 23:32:10|19934.13|19814.13|19936.94|19816.94|19937.06|19817.06|19934.13|19814.13|10
1639092740000|2021-12-09 23:32:20|19939.04|19819.04|19943.43|19823.43|19943.43|19823.43|19939.04|19819.04|9
1639092750000|2021-12-09 23:32:30|19945.09|19825.09|19946.98|19826.98|19947.25|19827.25|19945.09|19825.09|9
1639092760000|2021-12-09 23:32:40|19946.81|19826.81|19947.54|19827.54|19947.56|19827.56|19945.87|19825.87|10
1639092770000|2021-12-09 23:32:50|19948.36|19828.36|19952.13|19832.13|19952.13|19832.13|19948.36|19828.36|10
1639092780000|2021-12-09 23:33:00|19952.59|19832.59|19956.32|19836.32|19957.84|19837.84|19952.59|19832.59|10
1639092790000|2021-12-09 23:33:10|19957.04|19837.04|19957.97|19837.97|19959.05|19839.05|19957.04|19837.04|10
1639092800000|2021-12-09 23:33:20|19958.08|19838.08|19957.45|19837.45|19958.08|19838.08|19957.45|19837.45|9
1639092810000|2021-12-09 23:33:30|19957.9|19837.9|19957.58|19837.58|19957.9|19837.9|19957.23|19837.23|8
1639092820000|2021-12-09 23:33:40|19957.09|19837.09|19957.25|19837.25|19957.74|19837.74|19957.09|19837.09|9
1639092830000|2021-12-09 23:33:50|19957.28|19837.28|19957.02|19837.02|19957.59|19837.59|19957.02|19837.02|10
1639092840000|2021-12-09 23:34:00|19956.94|19836.94|19954.93|19834.93|19956.94|19836.94|19954.49|19834.49|9
1639092850000|2021-12-09 23:34:10|19954.87|19834.87|19951.99|19831.99|19954.87|19834.87|19951.99|19831.99|9
1639092860000|2021-12-09 23:34:20|19950.46|19830.46|19948.28|19828.28|19950.93|19830.93|19947.99|19827.99|9
1639092870000|2021-12-09 23:34:30|19948.21|19828.21|19941.09|19821.09|19948.21|19828.21|19941.09|19821.09|9
1639092880000|2021-12-09 23:34:40|19940.27|19820.27|19933.33|19813.33|19940.5|19820.5|19933.33|19813.33|10
1639092890000|2021-12-09 23:34:50|19933.24|19813.24|19933.23|19813.23|19933.24|19813.24|19932.3|19812.3|10
1639092900000|2021-12-09 23:35:00|19933.82|19813.82|19932.96|19812.96|19933.88|19813.88|19932.51|19812.51|7
1639092910000|2021-12-09 23:35:10|19932.97|19812.97|19931.22|19811.22|19932.97|19812.97|19931.22|19811.22|10
1639092920000|2021-12-09 23:35:20|19931.46|19811.46|19931.28|19811.28|19931.57|19811.57|19931.02|19811.02|9
1639092930000|2021-12-09 23:35:30|19931.2|19811.2|19930.94|19810.94|19931.25|19811.25|19930.76|19810.76|9
1639092940000|2021-12-09 23:35:40|19930.79|19810.79|19925.79|19805.79|19930.79|19810.79|19925.79|19805.79|9
1639092950000|2021-12-09 23:35:50|19924.55|19804.55|19920.13|19800.13|19924.55|19804.55|19920.13|19800.13|10
1639092960000|2021-12-09 23:36:00|19920.39|19800.39|19918|19798|19920.39|19800.39|19918|19798|10
1639092970000|2021-12-09 23:36:10|19916.51|19796.51|19911.72|19791.72|19916.51|19796.51|19911.72|19791.72|10
1639092980000|2021-12-09 23:36:20|19911.99|19791.99|19911.09|19791.09|19912.26|19792.26|19911.03|19791.03|10
1639092990000|2021-12-09 23:36:30|19910.81|19790.81|19907.26|19787.26|19910.84|19790.84|19907.26|19787.26|10
1639093000000|2021-12-09 23:36:40|19906.59|19786.59|19899.51|19779.51|19906.59|19786.59|19899.51|19779.51|10
1639093010000|2021-12-09 23:36:50|19898.6|19778.6|19894.61|19774.61|19898.6|19778.6|19894.61|19774.61|10
1639093020000|2021-12-09 23:37:00|19894.67|19774.67|19890.11|19770.11|19894.67|19774.67|19889.22|19769.22|10
1639093030000|2021-12-09 23:37:10|19889.67|19769.67|19884.93|19764.93|19889.67|19769.67|19884.93|19764.93|10
1639093040000|2021-12-09 23:37:20|19884.94|19764.94|19879.22|19759.22|19885.01|19765.01|19879.22|19759.22|10
1639093050000|2021-12-09 23:37:30|19878.93|19758.93|19877.11|19757.11|19878.97|19758.97|19877.11|19757.11|10
1639093060000|2021-12-09 23:37:40|19876.92|19756.92|19868.16|19748.16|19876.92|19756.92|19867.85|19747.85|10
1639093070000|2021-12-09 23:37:50|19866.98|19746.98|19868.28|19748.28|19868.74|19748.74|19866.98|19746.98|10
1639093080000|2021-12-09 23:38:00|19869.86|19749.86|19869.17|19749.17|19871.06|19751.06|19869.17|19749.17|10
1639093090000|2021-12-09 23:38:10|19869.18|19749.18|19872.3|19752.3|19872.6|19752.6|19869.14|19749.14|10
1639093100000|2021-12-09 23:38:20|19873.39|19753.39|19873.73|19753.73|19874.33|19754.33|19872.72|19752.72|10
1639093110000|2021-12-09 23:38:30|19873.55|19753.55|19873.96|19753.96|19874.64|19754.64|19873.55|19753.55|10
1639093120000|2021-12-09 23:38:40|19874.03|19754.03|19877.31|19757.31|19877.31|19757.31|19874.03|19754.03|10
1639093130000|2021-12-09 23:38:50|19878.03|19758.03|19879.08|19759.08|19879.27|19759.27|19877.9|19757.9|10
1639093140000|2021-12-09 23:39:00|19879.23|19759.23|19880.2|19760.2|19880.56|19760.56|19879.23|19759.23|10
1639093150000|2021-12-09 23:39:10|19878.95|19758.95|19878.34|19758.34|19879.45|19759.45|19878.11|19758.11|10
1639093160000|2021-12-09 23:39:20|19878.49|19758.49|19876.83|19756.83|19878.49|19758.49|19876.67|19756.67|8
1639093170000|2021-12-09 23:39:30|19876.66|19756.66|19877.32|19757.32|19877.32|19757.32|19876.15|19756.15|10
1639093180000|2021-12-09 23:39:40|19876.15|19756.15|19878.59|19758.59|19878.83|19758.83|19876.15|19756.15|10
1639093190000|2021-12-09 23:39:50|19878.7|19758.7|19880.16|19760.16|19880.16|19760.16|19878.7|19758.7|10
1639093200000|2021-12-09 23:40:00|19881.04|19761.04|19881.22|19761.22|19881.65|19761.65|19880.74|19760.74|10
1639093210000|2021-12-09 23:40:10|19881.31|19761.31|19883.18|19763.18|19883.18|19763.18|19880.62|19760.62|10
1639093220000|2021-12-09 23:40:20|19883.55|19763.55|19886.68|19766.68|19886.68|19766.68|19883.55|19763.55|10
1639093230000|2021-12-09 23:40:30|19887.65|19767.65|19891.09|19771.09|19891.09|19771.09|19887.65|19767.65|10
1639093240000|2021-12-09 23:40:40|19891.49|19771.49|19892.8|19772.8|19893.17|19773.17|19891.46|19771.46|10
1639093250000|2021-12-09 23:40:50|19892.42|19772.42|19891.26|19771.26|19893.08|19773.08|19891.12|19771.12|10
1639093260000|2021-12-09 23:41:00|19891.46|19771.46|19894.06|19774.06|19894.11|19774.11|19890.76|19770.76|10
1639093270000|2021-12-09 23:41:10|19894.42|19774.42|19892.47|19772.47|19894.42|19774.42|19892.47|19772.47|10
1639093280000|2021-12-09 23:41:20|19892.5|19772.5|19888.5|19768.5|19892.74|19772.74|19888.5|19768.5|8
1639093290000|2021-12-09 23:41:30|19886.23|19766.23|19883.55|19763.55|19886.23|19766.23|19883.55|19763.55|9
1639093300000|2021-12-09 23:41:40|19882.94|19762.94|19879.17|19759.17|19882.94|19762.94|19879.17|19759.17|10
1639093310000|2021-12-09 23:41:50|19877.76|19757.76|19873.82|19753.82|19877.76|19757.76|19873.46|19753.46|10
1639093320000|2021-12-09 23:42:00|19873.83|19753.83|19875.62|19755.62|19875.62|19755.62|19872.26|19752.26|10
1639093330000|2021-12-09 23:42:10|19876.08|19756.08|19877.77|19757.77|19877.98|19757.98|19876.08|19756.08|10
1639093340000|2021-12-09 23:42:20|19877.7|19757.7|19875.74|19755.74|19878.26|19758.26|19875.74|19755.74|10
1639093350000|2021-12-09 23:42:30|19875.07|19755.07|19874.17|19754.17|19875.07|19755.07|19874.17|19754.17|10
1639093360000|2021-12-09 23:42:40|19874.36|19754.36|19872.96|19752.96|19874.36|19754.36|19872.96|19752.96|10
1639093370000|2021-12-09 23:42:50|19872.88|19752.88|19872.79|19752.79|19873.22|19753.22|19872.72|19752.72|10
1639093380000|2021-12-09 23:43:00|19873.16|19753.16|19872.9|19752.9|19873.16|19753.16|19872.49|19752.49|10
1639093390000|2021-12-09 23:43:10|19872.74|19752.74|19872.62|19752.62|19872.75|19752.75|19872.44|19752.44|9
1639093400000|2021-12-09 23:43:20|19872.72|19752.72|19872.75|19752.75|19872.85|19752.85|19872.61|19752.61|10
1639093410000|2021-12-09 23:43:30|19872.9|19752.9|19868.07|19748.07|19872.9|19752.9|19868.07|19748.07|10
1639093420000|2021-12-09 23:43:40|19867.33|19747.33|19858.88|19738.88|19867.33|19747.33|19858.58|19738.58|10
1639093430000|2021-12-09 23:43:50|19858.84|19738.84|19860.39|19740.39|19860.39|19740.39|19858.84|19738.84|10
1639093440000|2021-12-09 23:44:00|19859.95|19739.95|19859.72|19739.72|19859.95|19739.95|19858.51|19738.51|9
1639093450000|2021-12-09 23:44:10|19859.82|19739.82|19859.62|19739.62|19859.82|19739.82|19858.43|19738.43|10
1639093460000|2021-12-09 23:44:20|19859.53|19739.53|19859.87|19739.87|19859.87|19739.87|19859.02|19739.02|9
1639093470000|2021-12-09 23:44:30|19859.86|19739.86|19859.32|19739.32|19860.76|19740.76|19859.32|19739.32|8
1639093480000|2021-12-09 23:44:40|19859.8|19739.8|19858|19738|19859.8|19739.8|19858|19738|10
1639093490000|2021-12-09 23:44:50|19858.23|19738.23|19858.78|19738.78|19858.78|19738.78|19858.01|19738.01|10
1639093500000|2021-12-09 23:45:00|19858.72|19738.72|19858.87|19738.87|19859.26|19739.26|19858.4|19738.4|10
1639093510000|2021-12-09 23:45:10|19858.8|19738.8|19859.48|19739.48|19859.6|19739.6|19858.8|19738.8|10
1639093520000|2021-12-09 23:45:20|19859.25|19739.25|19858.87|19738.87|19859.5|19739.5|19858.25|19738.25|10
1639093530000|2021-12-09 23:45:30|19858.88|19738.88|19857.68|19737.68|19858.88|19738.88|19857.68|19737.68|9
1639093540000|2021-12-09 23:45:40|19857.67|19737.67|19858.09|19738.09|19858.65|19738.65|19856.96|19736.96|10
1639093550000|2021-12-09 23:45:50|19857.61|19737.61|19842.52|19722.52|19857.61|19737.61|19842.52|19722.52|10
1639093560000|2021-12-09 23:46:00|19842.71|19722.71|19827.76|19707.76|19842.71|19722.71|19827.76|19707.76|10
1639093570000|2021-12-09 23:46:10|19826.86|19706.86|19822.9|19702.9|19826.86|19706.86|19822.9|19702.9|10
1639093580000|2021-12-09 23:46:20|19822.31|19702.31|19819.25|19699.25|19822.31|19702.31|19818.51|19698.51|10
1639093590000|2021-12-09 23:46:30|19819.58|19699.58|19818.05|19698.05|19819.96|19699.96|19817.92|19697.92|10
1639093600000|2021-12-09 23:46:40|19818.31|19698.31|19817.91|19697.91|19818.31|19698.31|19817.39|19697.39|10
1639093610000|2021-12-09 23:46:50|19818.23|19698.23|19818.17|19698.17|19819.7|19699.7|19817.32|19697.32|10
1639093620000|2021-12-09 23:47:00|19818.36|19698.36|19820.15|19700.15|19820.47|19700.47|19818.19|19698.19|10
1639093630000|2021-12-09 23:47:10|19820.07|19700.07|19819.34|19699.34|19820.08|19700.08|19818.91|19698.91|10
1639093640000|2021-12-09 23:47:20|19818.9|19698.9|19820.19|19700.19|19820.19|19700.19|19818.22|19698.22|9
1639093650000|2021-12-09 23:47:30|19819.69|19699.69|19820.89|19700.89|19821.63|19701.63|19819.69|19699.69|10
1639093660000|2021-12-09 23:47:40|19821.22|19701.22|19824.79|19704.79|19824.87|19704.87|19821.22|19701.22|10
1639093670000|2021-12-09 23:47:50|19824.72|19704.72|19828.55|19708.55|19828.55|19708.55|19824.72|19704.72|10
1639093680000|2021-12-09 23:48:00|19829.04|19709.04|19828.99|19708.99|19829.78|19709.78|19828.73|19708.73|10
1639093690000|2021-12-09 23:48:10|19829.22|19709.22|19827.31|19707.31|19829.57|19709.57|19827.31|19707.31|10
1639093700000|2021-12-09 23:48:20|19826.95|19706.95|19824.13|19704.13|19826.95|19706.95|19822.65|19702.65|10
1639093710000|2021-12-09 23:48:30|19824.54|19704.54|19823.91|19703.91|19824.54|19704.54|19822.89|19702.89|9
1639093720000|2021-12-09 23:48:40|19824.13|19704.13|19826.15|19706.15|19826.15|19706.15|19824.13|19704.13|10
1639093730000|2021-12-09 23:48:50|19826.11|19706.11|19827.1|19707.1|19827.1|19707.1|19825.63|19705.63|10
1639093740000|2021-12-09 23:49:00|19827.8|19707.8|19827.42|19707.42|19827.96|19707.96|19827.22|19707.22|10
1639093750000|2021-12-09 23:49:10|19826.93|19706.93|19829.25|19709.25|19829.25|19709.25|19826.93|19706.93|10
1639093760000|2021-12-09 23:49:20|19829.49|19709.49|19831.17|19711.17|19831.8|19711.8|19829.11|19709.11|10
1639093770000|2021-12-09 23:49:30|19831.96|19711.96|19834.24|19714.24|19834.5|19714.5|19831.96|19711.96|9
1639093780000|2021-12-09 23:49:40|19834.56|19714.56|19835.85|19715.85|19835.85|19715.85|19834.56|19714.56|10
1639093790000|2021-12-09 23:49:50|19836.57|19716.57|19836.53|19716.53|19837.23|19717.23|19836.51|19716.51|8
1639093800000|2021-12-09 23:50:00|19836.25|19716.25|19839.26|19719.26|19839.6|19719.6|19836.25|19716.25|10
1639093810000|2021-12-09 23:50:10|19840.37|19720.37|19841.8|19721.8|19841.8|19721.8|19840.37|19720.37|9
1639093820000|2021-12-09 23:50:20|19840.59|19720.59|19836.32|19716.32|19840.59|19720.59|19836.32|19716.32|10
1639093830000|2021-12-09 23:50:30|19835.76|19715.76|19835.07|19715.07|19835.76|19715.76|19834.57|19714.57|10
1639093840000|2021-12-09 23:50:40|19834.56|19714.56|19834.44|19714.44|19835.23|19715.23|19833.98|19713.98|10
1639093850000|2021-12-09 23:50:50|19834.71|19714.71|19834.04|19714.04|19834.97|19714.97|19834.04|19714.04|10
1639093860000|2021-12-09 23:51:00|19832.41|19712.41|19826.54|19706.54|19832.41|19712.41|19826.53|19706.53|9
1639093870000|2021-12-09 23:51:10|19826.07|19706.07|19822.37|19702.37|19826.07|19706.07|19822.37|19702.37|10
1639093880000|2021-12-09 23:51:20|19822.23|19702.23|19820.51|19700.51|19822.27|19702.27|19820.51|19700.51|9
1639093890000|2021-12-09 23:51:30|19821.11|19701.11|19817.17|19697.17|19821.11|19701.11|19817.17|19697.17|9
1639093900000|2021-12-09 23:51:40|19816.72|19696.72|19816.89|19696.89|19816.89|19696.89|19815.08|19695.08|10
1639093910000|2021-12-09 23:51:50|19815.37|19695.37|19815.6|19695.6|19815.83|19695.83|19814.89|19694.89|10
1639093920000|2021-12-09 23:52:00|19815.41|19695.41|19814.99|19694.99|19815.61|19695.61|19814.77|19694.77|10
1639093930000|2021-12-09 23:52:10|19814.46|19694.46|19814.25|19694.25|19814.89|19694.89|19814.05|19694.05|10
1639093940000|2021-12-09 23:52:20|19814.13|19694.13|19813.23|19693.23|19814.49|19694.49|19813.23|19693.23|9
1639093950000|2021-12-09 23:52:30|19813.44|19693.44|19808.85|19688.85|19813.44|19693.44|19808.85|19688.85|10
1639093960000|2021-12-09 23:52:40|19808.78|19688.78|19808.99|19688.99|19809.54|19689.54|19808.78|19688.78|10
1639093970000|2021-12-09 23:52:50|19809.08|19689.08|19807.3|19687.3|19809.08|19689.08|19807.3|19687.3|10
1639093980000|2021-12-09 23:53:00|19807.34|19687.34|19807.01|19687.01|19807.34|19687.34|19806.52|19686.52|10
1639093990000|2021-12-09 23:53:10|19806.57|19686.57|19807.21|19687.21|19807.21|19687.21|19806.57|19686.57|9
1639094000000|2021-12-09 23:53:20|19807.26|19687.26|19808.31|19688.31|19808.31|19688.31|19806.38|19686.38|10
1639094010000|2021-12-09 23:53:30|19809.33|19689.33|19812.98|19692.98|19812.98|19692.98|19809.22|19689.22|10
1639094020000|2021-12-09 23:53:40|19812.29|19692.29|19810.18|19690.18|19812.29|19692.29|19810.11|19690.11|10
1639094030000|2021-12-09 23:53:50|19810.89|19690.89|19809.33|19689.33|19811.28|19691.28|19808.62|19688.62|9
1639094040000|2021-12-09 23:54:00|19809.14|19689.14|19803.99|19683.99|19809.14|19689.14|19803.55|19683.55|10
1639094050000|2021-12-09 23:54:10|19803.27|19683.27|19793.65|19673.65|19803.27|19683.27|19793.65|19673.65|10
1639094060000|2021-12-09 23:54:20|19793.19|19673.19|19788.54|19668.54|19793.21|19673.21|19788.29|19668.29|10
1639094070000|2021-12-09 23:54:30|19789.01|19669.01|19788.4|19668.4|19789.98|19669.98|19788.4|19668.4|10
1639094080000|2021-12-09 23:54:40|19787.22|19667.22|19780.3|19660.3|19787.22|19667.22|19780.3|19660.3|10
1639094090000|2021-12-09 23:54:50|19777.44|19657.44|19765.88|19645.88|19777.44|19657.44|19765.88|19645.88|9
1639094100000|2021-12-09 23:55:00|19766.72|19646.72|19766.95|19646.95|19767.04|19647.04|19765.88|19645.88|10
1639094110000|2021-12-09 23:55:10|19766.39|19646.39|19767.62|19647.62|19767.62|19647.62|19766.39|19646.39|10
1639094120000|2021-12-09 23:55:20|19767.4|19647.4|19765.68|19645.68|19767.81|19647.81|19765.68|19645.68|10
1639094130000|2021-12-09 23:55:30|19765.39|19645.39|19761.67|19641.67|19765.39|19645.39|19761.67|19641.67|10
1639094140000|2021-12-09 23:55:40|19761.83|19641.83|19762.54|19642.54|19762.84|19642.84|19761.34|19641.34|8
1639094150000|2021-12-09 23:55:50|19762.68|19642.68|19762.4|19642.4|19762.68|19642.68|19762.4|19642.4|9
1639094160000|2021-12-09 23:56:00|19762.23|19642.23|19760.98|19640.98|19762.25|19642.25|19760.84|19640.84|10
1639094170000|2021-12-09 23:56:10|19761.21|19641.21|19762.67|19642.67|19763.04|19643.04|19760.89|19640.89|10
1639094180000|2021-12-09 23:56:20|19763.07|19643.07|19767.08|19647.08|19767.08|19647.08|19763.07|19643.07|10
1639094190000|2021-12-09 23:56:30|19767.27|19647.27|19770.44|19650.44|19770.44|19650.44|19767.27|19647.27|10
1639094200000|2021-12-09 23:56:40|19771.56|19651.56|19776.42|19656.42|19776.42|19656.42|19771.56|19651.56|10
1639094210000|2021-12-09 23:56:50|19776.61|19656.61|19773.02|19653.02|19778.34|19658.34|19773.02|19653.02|10
1639094220000|2021-12-09 23:57:00|19772.55|19652.55|19770.78|19650.78|19773.23|19653.23|19770.64|19650.64|10
1639094230000|2021-12-09 23:57:10|19769.69|19649.69|19758.53|19638.53|19769.69|19649.69|19758.13|19638.13|10
1639094240000|2021-12-09 23:57:20|19756.88|19636.88|19753.36|19633.36|19756.88|19636.88|19753.11|19633.11|10
1639094250000|2021-12-09 23:57:30|19752.78|19632.78|19743.24|19623.24|19752.78|19632.78|19743.24|19623.24|10
1639094260000|2021-12-09 23:57:40|19742.07|19622.07|19724.32|19604.32|19742.07|19622.07|19724.32|19604.32|10
1639094270000|2021-12-09 23:57:50|19718.87|19598.87|19712.41|19592.41|19718.87|19598.87|19711.96|19591.96|10
1639094280000|2021-12-09 23:58:00|19711.58|19591.58|19711.5|19591.5|19711.58|19591.58|19710|19590|9
1639094290000|2021-12-09 23:58:10|19711.66|19591.66|19710.29|19590.29|19712.83|19592.83|19709.96|19589.96|10
1639094300000|2021-12-09 23:58:20|19702.89|19582.89|19675.2|19555.2|19702.89|19582.89|19675.2|19555.2|10
1639094310000|2021-12-09 23:58:30|19667.83|19547.83|19664.01|19544.01|19667.95|19547.95|19659.4|19539.4|10
1639094320000|2021-12-09 23:58:40|19664.7|19544.7|19665.92|19545.92|19665.92|19545.92|19663.61|19543.61|10
1639094330000|2021-12-09 23:58:50|19667.24|19547.24|19675.27|19555.27|19675.27|19555.27|19667.24|19547.24|10
1639094340000|2021-12-09 23:59:00|19677.46|19557.46|19683.33|19563.33|19683.98|19563.98|19677.46|19557.46|10
1639094350000|2021-12-09 23:59:10|19683.59|19563.59|19680.27|19560.27|19684.72|19564.72|19680.27|19560.27|10
1639094360000|2021-12-09 23:59:20|19677.22|19557.22|19674.06|19554.06|19677.22|19557.22|19674.06|19554.06|10
1639094370000|2021-12-09 23:59:30|19675.27|19555.27|19674.44|19554.44|19675.63|19555.63|19673.76|19553.76|10
1639094380000|2021-12-09 23:59:40|19674.89|19554.89|19671.2|19551.2|19674.94|19554.94|19671.2|19551.2|10
1639094390000|2021-12-09 23:59:50|19669.26|19549.26|19664.8|19544.8|19669.26|19549.26|19664.45|19544.45|10
1639094400000|2021-12-10 00:00:00|19664.07|19544.07|19657.09|19537.09|19664.07|19544.07|19657.08|19537.08|10
1639094410000|2021-12-10 00:00:10|19656.83|19536.83|19653.07|19533.07|19656.83|19536.83|19653.07|19533.07|10
1639094420000|2021-12-10 00:00:20|19653.35|19533.35|19658.23|19538.23|19658.23|19538.23|19653.35|19533.35|10
1639094430000|2021-12-10 00:00:30|19660.34|19540.34|19677.73|19557.73|19677.89|19557.89|19660.34|19540.34|10
1639094440000|2021-12-10 00:00:40|19685.48|19565.48|19696.05|19576.05|19696.05|19576.05|19685.48|19565.48|9
1639094450000|2021-12-10 00:00:50|19694.62|19574.62|19696.7|19576.7|19698.09|19578.09|19693.6|19573.6|10
1639094460000|2021-12-10 00:01:00|19696.3|19576.3|19696.61|19576.61|19697.08|19577.08|19695.84|19575.84|9
1639094470000|2021-12-10 00:01:10|19696.86|19576.86|19696.31|19576.31|19697.17|19577.17|19695.82|19575.82|10
1639094480000|2021-12-10 00:01:20|19695.58|19575.58|19695.67|19575.67|19698.52|19578.52|19694.26|19574.26|10
1639094490000|2021-12-10 00:01:30|19694.22|19574.22|19696.75|19576.75|19697.99|19577.99|19694.03|19574.03|10
1639094500000|2021-12-10 00:01:40|19697.89|19577.89|19699.83|19579.83|19700.38|19580.38|19697.89|19577.89|10
1639094510000|2021-12-10 00:01:50|19699.63|19579.63|19700.38|19580.38|19700.77|19580.77|19698.57|19578.57|10
1639094520000|2021-12-10 00:02:00|19699.79|19579.79|19702.84|19582.84|19702.84|19582.84|19699.79|19579.79|10
1639094530000|2021-12-10 00:02:10|19702.88|19582.88|19714.05|19594.05|19715.66|19595.66|19702.88|19582.88|10
1639094540000|2021-12-10 00:02:20|19713.68|19593.68|19715.33|19595.33|19716.57|19596.57|19712.84|19592.84|10
1639094550000|2021-12-10 00:02:30|19714.78|19594.78|19700.5|19580.5|19714.78|19594.78|19700.15|19580.15|10
1639094560000|2021-12-10 00:02:40|19700.58|19580.58|19684.73|19564.73|19700.58|19580.58|19684.73|19564.73|10
1639094570000|2021-12-10 00:02:50|19681.6|19561.6|19680.41|19560.41|19682.41|19562.41|19680.41|19560.41|10
1639094580000|2021-12-10 00:03:00|19679.18|19559.18|19672.28|19552.28|19679.18|19559.18|19672.28|19552.28|10
1639094590000|2021-12-10 00:03:10|19672.49|19552.49|19662.51|19542.51|19672.49|19552.49|19662.51|19542.51|10
1639094600000|2021-12-10 00:03:20|19659.03|19539.03|19652.74|19532.74|19659.03|19539.03|19652.5|19532.5|10
1639094610000|2021-12-10 00:03:30|19652.81|19532.81|19646.62|19526.62|19652.95|19532.95|19646.62|19526.62|10
1639094620000|2021-12-10 00:03:40|19642.67|19522.67|19640.32|19520.32|19642.67|19522.67|19639.47|19519.47|10
1639094630000|2021-12-10 00:03:50|19638.31|19518.31|19636.21|19516.21|19638.55|19518.55|19634.39|19514.39|10
1639094640000|2021-12-10 00:04:00|19637.29|19517.29|19638.93|19518.93|19638.93|19518.93|19637.29|19517.29|10
1639094650000|2021-12-10 00:04:10|19639.28|19519.28|19638.04|19518.04|19640.46|19520.46|19637.89|19517.89|10
1639094660000|2021-12-10 00:04:20|19636.93|19516.93|19634.94|19514.94|19636.93|19516.93|19634.94|19514.94|10
1639094670000|2021-12-10 00:04:30|19635.14|19515.14|19634.99|19514.99|19635.86|19515.86|19633.92|19513.92|10
1639094680000|2021-12-10 00:04:40|19634.71|19514.71|19637.53|19517.53|19637.58|19517.58|19634.71|19514.71|10
1639094690000|2021-12-10 00:04:50|19638.8|19518.8|19641.82|19521.82|19641.82|19521.82|19638.8|19518.8|10
1639094700000|2021-12-10 00:05:00|19642.07|19522.07|19654.78|19534.78|19654.78|19534.78|19642.07|19522.07|10
1639094710000|2021-12-10 00:05:10|19654.96|19534.96|19657.36|19537.36|19657.36|19537.36|19653.51|19533.51|10
1639094720000|2021-12-10 00:05:20|19657.3|19537.3|19665.08|19545.08|19665.21|19545.21|19657.3|19537.3|10
1639094730000|2021-12-10 00:05:30|19666.11|19546.11|19674.51|19554.51|19674.51|19554.51|19666.11|19546.11|10
1639094740000|2021-12-10 00:05:40|19676.15|19556.15|19695.06|19575.06|19695.06|19575.06|19676.15|19556.15|10
1639094750000|2021-12-10 00:05:50|19696.47|19576.47|19702.02|19582.02|19703.51|19583.51|19696.47|19576.47|10
1639094760000|2021-12-10 00:06:00|19700.69|19580.69|19695.35|19575.35|19700.69|19580.69|19695.16|19575.16|10
1639094770000|2021-12-10 00:06:10|19695.71|19575.71|19700.48|19580.48|19700.92|19580.92|19695.71|19575.71|10
1639094780000|2021-12-10 00:06:20|19700.75|19580.75|19703.75|19583.75|19703.94|19583.94|19700.75|19580.75|10
1639094790000|2021-12-10 00:06:30|19703.82|19583.82|19708.15|19588.15|19708.57|19588.57|19703.82|19583.82|10
1639094800000|2021-12-10 00:06:40|19707.81|19587.81|19713.01|19593.01|19713.01|19593.01|19707.81|19587.81|10
1639094810000|2021-12-10 00:06:50|19712.97|19592.97|19717.52|19597.52|19717.87|19597.87|19711.69|19591.69|10
1639094820000|2021-12-10 00:07:00|19718.42|19598.42|19724.36|19604.36|19724.84|19604.84|19718.42|19598.42|10
1639094830000|2021-12-10 00:07:10|19724.67|19604.67|19724.66|19604.66|19725.58|19605.58|19724.1|19604.1|10
1639094840000|2021-12-10 00:07:20|19723.33|19603.33|19724.25|19604.25|19725.98|19605.98|19723.33|19603.33|10
1639094850000|2021-12-10 00:07:30|19724.53|19604.53|19722.9|19602.9|19725.12|19605.12|19722.59|19602.59|10
1639094860000|2021-12-10 00:07:40|19722.71|19602.71|19746.5|19626.5|19746.5|19626.5|19722.71|19602.71|10
1639094870000|2021-12-10 00:07:50|19747.17|19627.17|19753.23|19633.23|19754.24|19634.24|19747.17|19627.17|10
1639094880000|2021-12-10 00:08:00|19753.09|19633.09|19754.86|19634.86|19754.86|19634.86|19751.89|19631.89|10
1639094890000|2021-12-10 00:08:10|19755.88|19635.88|19743.99|19623.99|19757.67|19637.67|19743.99|19623.99|10
1639094900000|2021-12-10 00:08:20|19745.02|19625.02|19741.32|19621.32|19745.02|19625.02|19740.58|19620.58|10
1639094910000|2021-12-10 00:08:30|19741|19621|19740.78|19620.78|19741|19621|19736.59|19616.59|10
1639094920000|2021-12-10 00:08:40|19741.56|19621.56|19751.95|19631.95|19751.95|19631.95|19741.56|19621.56|10
1639094930000|2021-12-10 00:08:50|19751.84|19631.84|19753.63|19633.63|19754.12|19634.12|19751.84|19631.84|10
1639094940000|2021-12-10 00:09:00|19753.55|19633.55|19754.07|19634.07|19756.16|19636.16|19753.55|19633.55|10
1639094950000|2021-12-10 00:09:10|19756.15|19636.15|19757.43|19637.43|19759.33|19639.33|19756.15|19636.15|10
1639094960000|2021-12-10 00:09:20|19757.39|19637.39|19761.9|19641.9|19761.9|19641.9|19757.39|19637.39|10
1639094970000|2021-12-10 00:09:30|19762.37|19642.37|19765.5|19645.5|19765.5|19645.5|19762.37|19642.37|10
1639094980000|2021-12-10 00:09:40|19765.73|19645.73|19772.72|19652.72|19772.72|19652.72|19764.79|19644.79|10
1639094990000|2021-12-10 00:09:50|19774.48|19654.48|19785.43|19665.43|19785.43|19665.43|19774.48|19654.48|10
1639095000000|2021-12-10 00:10:00|19788.99|19668.99|19802.6|19682.6|19802.7|19682.7|19788.99|19668.99|10
1639095010000|2021-12-10 00:10:10|19802.22|19682.22|19802.35|19682.35|19802.56|19682.56|19801.16|19681.16|10
1639095020000|2021-12-10 00:10:20|19802.36|19682.36|19816.49|19696.49|19816.49|19696.49|19802.36|19682.36|10
1639095030000|2021-12-10 00:10:30|19816.06|19696.06|19824.96|19704.96|19824.96|19704.96|19816.06|19696.06|9
1639095040000|2021-12-10 00:10:40|19825.06|19705.06|19837.75|19717.75|19837.75|19717.75|19825.06|19705.06|10
1639095050000|2021-12-10 00:10:50|19837.25|19717.25|19841.92|19721.92|19841.92|19721.92|19837.25|19717.25|10
1639095060000|2021-12-10 00:11:00|19841|19721|19838.62|19718.62|19841.64|19721.64|19838.5|19718.5|10
1639095070000|2021-12-10 00:11:10|19837.56|19717.56|19840.63|19720.63|19840.63|19720.63|19836.98|19716.98|9
1639095080000|2021-12-10 00:11:20|19840.12|19720.12|19840.69|19720.69|19842.45|19722.45|19840.12|19720.12|10
1639095090000|2021-12-10 00:11:30|19840.35|19720.35|19830.85|19710.85|19840.35|19720.35|19830.79|19710.79|10
1639095100000|2021-12-10 00:11:40|19830.77|19710.77|19819.84|19699.84|19831.72|19711.72|19819.55|19699.55|10
1639095110000|2021-12-10 00:11:50|19820.34|19700.34|19815.26|19695.26|19820.34|19700.34|19814.37|19694.37|10
1639095120000|2021-12-10 00:12:00|19815.21|19695.21|19811.56|19691.56|19815.72|19695.72|19811.42|19691.42|10
1639095130000|2021-12-10 00:12:10|19811.58|19691.58|19805.15|19685.15|19811.58|19691.58|19805.15|19685.15|10
1639095140000|2021-12-10 00:12:20|19805.36|19685.36|19803.55|19683.55|19805.36|19685.36|19801.52|19681.52|10
1639095150000|2021-12-10 00:12:30|19803.71|19683.71|19799.31|19679.31|19803.71|19683.71|19799.31|19679.31|10
1639095160000|2021-12-10 00:12:40|19797.86|19677.86|19786.94|19666.94|19797.86|19677.86|19786.94|19666.94|9
1639095170000|2021-12-10 00:12:50|19787.05|19667.05|19773.95|19653.95|19787.05|19667.05|19773.71|19653.71|9
1639095180000|2021-12-10 00:13:00|19773.89|19653.89|19770.14|19650.14|19774.4|19654.4|19770.14|19650.14|8
1639095190000|2021-12-10 00:13:10|19770.36|19650.36|19765.28|19645.28|19770.36|19650.36|19765.28|19645.28|10
1639095200000|2021-12-10 00:13:20|19765.58|19645.58|19764.02|19644.02|19766.52|19646.52|19764.02|19644.02|10
1639095210000|2021-12-10 00:13:30|19763.76|19643.76|19762.63|19642.63|19763.76|19643.76|19762.1|19642.1|10
1639095220000|2021-12-10 00:13:40|19762.72|19642.72|19761.31|19641.31|19765.99|19645.99|19759.91|19639.91|10
1639095230000|2021-12-10 00:13:50|19761.43|19641.43|19760.92|19640.92|19762.59|19642.59|19760.1|19640.1|10
1639095240000|2021-12-10 00:14:00|19760.37|19640.37|19756.16|19636.16|19760.37|19640.37|19755.97|19635.97|10
1639095250000|2021-12-10 00:14:10|19755.62|19635.62|19755.34|19635.34|19755.62|19635.62|19755.34|19635.34|8
1639095260000|2021-12-10 00:14:20|19755.68|19635.68|19756.63|19636.63|19756.63|19636.63|19755.28|19635.28|8
1639095270000|2021-12-10 00:14:30|19756.48|19636.48|19767.19|19647.19|19767.19|19647.19|19756.48|19636.48|10
1639095280000|2021-12-10 00:14:40|19768.31|19648.31|19784.76|19664.76|19784.76|19664.76|19768.31|19648.31|10
1639095290000|2021-12-10 00:14:50|19784.26|19664.26|19815.85|19695.85|19815.85|19695.85|19784.26|19664.26|10
1639095300000|2021-12-10 00:15:00|19816.79|19696.79|19816.63|19696.63|19817.51|19697.51|19815.1|19695.1|10
1639095310000|2021-12-10 00:15:10|19816.29|19696.29|19822.15|19702.15|19822.15|19702.15|19815.76|19695.76|10
1639095320000|2021-12-10 00:15:20|19825.82|19705.82|19840.34|19720.34|19840.34|19720.34|19825.82|19705.82|10
1639095330000|2021-12-10 00:15:30|19843.13|19723.13|19840.16|19720.16|19844.69|19724.69|19840.16|19720.16|10
1639095340000|2021-12-10 00:15:40|19839.94|19719.94|19837.89|19717.89|19840.7|19720.7|19837.89|19717.89|10
1639095350000|2021-12-10 00:15:50|19837.4|19717.4|19834.77|19714.77|19837.4|19717.4|19833.89|19713.89|10
1639095360000|2021-12-10 00:16:00|19835.21|19715.21|19831.5|19711.5|19837.26|19717.26|19831.5|19711.5|10
1639095370000|2021-12-10 00:16:10|19830.32|19710.32|19830.8|19710.8|19832.48|19712.48|19830.32|19710.32|10
1639095380000|2021-12-10 00:16:20|19829.38|19709.38|19823.72|19703.72|19829.38|19709.38|19822.96|19702.96|10
1639095390000|2021-12-10 00:16:30|19823.11|19703.11|19826.31|19706.31|19826.31|19706.31|19823.06|19703.06|9
1639095400000|2021-12-10 00:16:40|19826.32|19706.32|19828.45|19708.45|19828.45|19708.45|19826.32|19706.32|10
1639095410000|2021-12-10 00:16:50|19828.98|19708.98|19825.45|19705.45|19828.98|19708.98|19825.45|19705.45|10
1639095420000|2021-12-10 00:17:00|19825.64|19705.64|19825.69|19705.69|19825.69|19705.69|19823.74|19703.74|10
1639095430000|2021-12-10 00:17:10|19825.58|19705.58|19827.03|19707.03|19827.89|19707.89|19825.58|19705.58|9
1639095440000|2021-12-10 00:17:20|19826.84|19706.84|19825.68|19705.68|19826.86|19706.86|19825.01|19705.01|10
1639095450000|2021-12-10 00:17:30|19826.6|19706.6|19832.56|19712.56|19832.56|19712.56|19826.6|19706.6|10
1639095460000|2021-12-10 00:17:40|19832.47|19712.47|19837.16|19717.16|19837.53|19717.53|19832.47|19712.47|10
1639095470000|2021-12-10 00:17:50|19837.93|19717.93|19831.53|19711.53|19837.93|19717.93|19831.53|19711.53|10
1639095480000|2021-12-10 00:18:00|19830.03|19710.03|19822.47|19702.47|19830.03|19710.03|19822.47|19702.47|10
1639095490000|2021-12-10 00:18:10|19821.98|19701.98|19820.55|19700.55|19821.98|19701.98|19819.19|19699.19|10
1639095500000|2021-12-10 00:18:20|19821.06|19701.06|19821.57|19701.57|19821.83|19701.83|19820.64|19700.64|10
1639095510000|2021-12-10 00:18:30|19822.15|19702.15|19821.34|19701.34|19822.15|19702.15|19821.18|19701.18|8
1639095520000|2021-12-10 00:18:40|19821.35|19701.35|19819.38|19699.38|19821.36|19701.36|19818.79|19698.79|9
1639095530000|2021-12-10 00:18:50|19819.8|19699.8|19819.65|19699.65|19819.8|19699.8|19819.44|19699.44|10
1639095540000|2021-12-10 00:19:00|19819.48|19699.48|19809|19689|19819.78|19699.78|19809|19689|10
1639095550000|2021-12-10 00:19:10|19808.55|19688.55|19797.56|19677.56|19808.55|19688.55|19797.56|19677.56|10
1639095560000|2021-12-10 00:19:20|19797.47|19677.47|19794.64|19674.64|19797.88|19677.88|19794.64|19674.64|10
1639095570000|2021-12-10 00:19:30|19793.99|19673.99|19794.34|19674.34|19794.83|19674.83|19793.07|19673.07|10
1639095580000|2021-12-10 00:19:40|19792.79|19672.79|19789.39|19669.39|19793.5|19673.5|19789.39|19669.39|8
1639095590000|2021-12-10 00:19:50|19789.32|19669.32|19788.66|19668.66|19789.57|19669.57|19788.38|19668.38|7
1639095600000|2021-12-10 00:20:00|19787.72|19667.72|19780.68|19660.68|19787.94|19667.94|19780.68|19660.68|10
1639095610000|2021-12-10 00:20:10|19779.91|19659.91|19774.59|19654.59|19779.91|19659.91|19774.47|19654.47|10
1639095620000|2021-12-10 00:20:20|19774.4|19654.4|19774.15|19654.15|19774.82|19654.82|19773.95|19653.95|9
1639095630000|2021-12-10 00:20:30|19773.67|19653.67|19775.09|19655.09|19775.09|19655.09|19773.67|19653.67|10
1639095640000|2021-12-10 00:20:40|19775.49|19655.49|19775.69|19655.69|19775.85|19655.85|19775.04|19655.04|10
1639095650000|2021-12-10 00:20:50|19775.33|19655.33|19770.3|19650.3|19775.33|19655.33|19770.3|19650.3|10
1639095660000|2021-12-10 00:21:00|19769.43|19649.43|19766.87|19646.87|19769.43|19649.43|19766.83|19646.83|9
1639095670000|2021-12-10 00:21:10|19766.7|19646.7|19765.8|19645.8|19766.7|19646.7|19764.08|19644.08|10
1639095680000|2021-12-10 00:21:20|19764.9|19644.9|19767.05|19647.05|19767.31|19647.31|19764.79|19644.79|10
1639095690000|2021-12-10 00:21:30|19766.99|19646.99|19765.91|19645.91|19767.85|19647.85|19765.62|19645.62|10
1639095700000|2021-12-10 00:21:40|19765.81|19645.81|19769.43|19649.43|19769.43|19649.43|19765.81|19645.81|10
1639095710000|2021-12-10 00:21:50|19770.81|19650.81|19771.97|19651.97|19772.79|19652.79|19770.7|19650.7|10
1639095720000|2021-12-10 00:22:00|19771.6|19651.6|19771.47|19651.47|19771.72|19651.72|19770.53|19650.53|10
1639095730000|2021-12-10 00:22:10|19770.24|19650.24|19771.45|19651.45|19771.95|19651.95|19770.24|19650.24|10
1639095740000|2021-12-10 00:22:20|19771.38|19651.38|19772.75|19652.75|19772.75|19652.75|19771.35|19651.35|10
1639095750000|2021-12-10 00:22:30|19772.56|19652.56|19774.06|19654.06|19774.06|19654.06|19772.56|19652.56|10
1639095760000|2021-12-10 00:22:40|19776.65|19656.65|19780.39|19660.39|19780.39|19660.39|19776.65|19656.65|10
1639095770000|2021-12-10 00:22:50|19781.17|19661.17|19782.03|19662.03|19782.17|19662.17|19781.17|19661.17|10
1639095780000|2021-12-10 00:23:00|19782.18|19662.18|19782.45|19662.45|19782.51|19662.51|19781.49|19661.49|10
1639095790000|2021-12-10 00:23:10|19783.05|19663.05|19787.51|19667.51|19787.51|19667.51|19783.05|19663.05|10
1639095800000|2021-12-10 00:23:20|19787.94|19667.94|19789.23|19669.23|19789.62|19669.62|19787.74|19667.74|10
1639095810000|2021-12-10 00:23:30|19789.28|19669.28|19787.44|19667.44|19789.28|19669.28|19787.44|19667.44|9
1639095820000|2021-12-10 00:23:40|19787.38|19667.38|19785.79|19665.79|19787.38|19667.38|19785.63|19665.63|10
1639095830000|2021-12-10 00:23:50|19785.43|19665.43|19784.06|19664.06|19785.43|19665.43|19784.06|19664.06|10
1639095840000|2021-12-10 00:24:00|19783.83|19663.83|19785.89|19665.89|19785.89|19665.89|19783.75|19663.75|10
1639095850000|2021-12-10 00:24:10|19784.74|19664.74|19792.89|19672.89|19792.89|19672.89|19784.58|19664.58|10
1639095860000|2021-12-10 00:24:20|19794.17|19674.17|19799.72|19679.72|19799.74|19679.74|19794.17|19674.17|9
1639095870000|2021-12-10 00:24:30|19801.84|19681.84|19802.76|19682.76|19802.76|19682.76|19800.86|19680.86|10
1639095880000|2021-12-10 00:24:40|19802.63|19682.63|19804.6|19684.6|19804.61|19684.61|19802.63|19682.63|10
1639095890000|2021-12-10 00:24:50|19804.33|19684.33|19804.97|19684.97|19805.02|19685.02|19804.1|19684.1|9
1639095900000|2021-12-10 00:25:00|19805.79|19685.79|19803.99|19683.99|19805.94|19685.94|19803.99|19683.99|10
1639095910000|2021-12-10 00:25:10|19803.39|19683.39|19796.84|19676.84|19803.39|19683.39|19796.84|19676.84|10
1639095920000|2021-12-10 00:25:20|19796.02|19676.02|19797.78|19677.78|19797.78|19677.78|19794.93|19674.93|10
1639095930000|2021-12-10 00:25:30|19797.26|19677.26|19796.92|19676.92|19797.79|19677.79|19796.92|19676.92|10
1639095940000|2021-12-10 00:25:40|19796.58|19676.58|19793.63|19673.63|19796.58|19676.58|19793.63|19673.63|10
1639095950000|2021-12-10 00:25:50|19793.34|19673.34|19792.82|19672.82|19793.5|19673.5|19792.32|19672.32|10
1639095960000|2021-12-10 00:26:00|19792.77|19672.77|19792.87|19672.87|19793.22|19673.22|19791.81|19671.81|10
1639095970000|2021-12-10 00:26:10|19793.1|19673.1|19791.99|19671.99|19793.71|19673.71|19791.46|19671.46|10
1639095980000|2021-12-10 00:26:20|19791.08|19671.08|19786.09|19666.09|19791.08|19671.08|19786.09|19666.09|10
1639095990000|2021-12-10 00:26:30|19786.05|19666.05|19777.84|19657.84|19786.05|19666.05|19777.84|19657.84|10
1639096000000|2021-12-10 00:26:40|19777.13|19657.13|19772.98|19652.98|19777.13|19657.13|19772.98|19652.98|10
1639096010000|2021-12-10 00:26:50|19772.8|19652.8|19770.61|19650.61|19772.8|19652.8|19770.54|19650.54|10
1639096020000|2021-12-10 00:27:00|19770.7|19650.7|19771.14|19651.14|19772.38|19652.38|19770.7|19650.7|10
1639096030000|2021-12-10 00:27:10|19771.6|19651.6|19769.34|19649.34|19771.83|19651.83|19769.18|19649.18|10
1639096040000|2021-12-10 00:27:20|19769.28|19649.28|19770.62|19650.62|19770.62|19650.62|19768.65|19648.65|10
1639096050000|2021-12-10 00:27:30|19770.61|19650.61|19770.07|19650.07|19770.68|19650.68|19768.19|19648.19|9
1639096060000|2021-12-10 00:27:40|19769.76|19649.76|19771.89|19651.89|19772.91|19652.91|19769.76|19649.76|9
1639096070000|2021-12-10 00:27:50|19772.87|19652.87|19775.42|19655.42|19775.46|19655.46|19772.87|19652.87|9
1639096080000|2021-12-10 00:28:00|19775.23|19655.23|19772.94|19652.94|19775.55|19655.55|19772.94|19652.94|10
1639096090000|2021-12-10 00:28:10|19772.75|19652.75|19769.71|19649.71|19772.75|19652.75|19769.71|19649.71|10
1639096100000|2021-12-10 00:28:20|19768.26|19648.26|19759.68|19639.68|19768.26|19648.26|19759.68|19639.68|10
1639096110000|2021-12-10 00:28:30|19759.32|19639.32|19753.2|19633.2|19759.32|19639.32|19752.62|19632.62|10
1639096120000|2021-12-10 00:28:40|19753.17|19633.17|19755.22|19635.22|19755.29|19635.29|19752.71|19632.71|10
1639096130000|2021-12-10 00:28:50|19755.35|19635.35|19761.59|19641.59|19761.59|19641.59|19755.35|19635.35|10
1639096140000|2021-12-10 00:29:00|19763.23|19643.23|19773.28|19653.28|19773.28|19653.28|19763.23|19643.23|10
1639096150000|2021-12-10 00:29:10|19773.78|19653.78|19782.58|19662.58|19782.58|19662.58|19773.78|19653.78|10
1639096160000|2021-12-10 00:29:20|19782.69|19662.69|19790.96|19670.96|19790.96|19670.96|19781.89|19661.89|10
1639096170000|2021-12-10 00:29:30|19791|19671|19794.4|19674.4|19794.4|19674.4|19791|19671|10
1639096180000|2021-12-10 00:29:40|19794.76|19674.76|19798.86|19678.86|19798.86|19678.86|19794.71|19674.71|10
1639096190000|2021-12-10 00:29:50|19798.69|19678.69|19807.69|19687.69|19807.69|19687.69|19798.69|19678.69|10
1639096200000|2021-12-10 00:30:00|19810.06|19690.06|19808.21|19688.21|19810.31|19690.31|19808.08|19688.08|10
1639096210000|2021-12-10 00:30:10|19806.48|19686.48|19806.76|19686.76|19807.34|19687.34|19804.4|19684.4|10
1639096220000|2021-12-10 00:30:20|19807.01|19687.01|19810.56|19690.56|19810.56|19690.56|19804.93|19684.93|10
1639096230000|2021-12-10 00:30:30|19809.89|19689.89|19814.36|19694.36|19814.79|19694.79|19809.89|19689.89|10
1639096240000|2021-12-10 00:30:40|19812.77|19692.77|19817.23|19697.23|19817.29|19697.29|19812.77|19692.77|10
1639096250000|2021-12-10 00:30:50|19817.51|19697.51|19821.11|19701.11|19821.11|19701.11|19817.51|19697.51|10
1639096260000|2021-12-10 00:31:00|19821.7|19701.7|19825.92|19705.92|19825.92|19705.92|19821.7|19701.7|10
1639096270000|2021-12-10 00:31:10|19825.76|19705.76|19827.98|19707.98|19827.98|19707.98|19825.65|19705.65|10
1639096280000|2021-12-10 00:31:20|19828.25|19708.25|19833.61|19713.61|19833.61|19713.61|19828.17|19708.17|10
1639096290000|2021-12-10 00:31:30|19833.27|19713.27|19839.29|19719.29|19839.29|19719.29|19833.27|19713.27|10
1639096300000|2021-12-10 00:31:40|19839.82|19719.82|19844.82|19724.82|19844.82|19724.82|19839.82|19719.82|10
1639096310000|2021-12-10 00:31:50|19844.71|19724.71|19849.78|19729.78|19849.78|19729.78|19844.71|19724.71|10
1639096320000|2021-12-10 00:32:00|19850.19|19730.19|19863.27|19743.27|19866.8|19746.8|19850.19|19730.19|10
1639096330000|2021-12-10 00:32:10|19864.17|19744.17|19903.35|19783.35|19903.35|19783.35|19864.17|19744.17|10
1639096340000|2021-12-10 00:32:20|19909.68|19789.68|19925.33|19805.33|19925.33|19805.33|19909.68|19789.68|10
1639096350000|2021-12-10 00:32:30|19924.46|19804.46|19953.51|19833.51|19953.51|19833.51|19924.46|19804.46|10
1639096360000|2021-12-10 00:32:40|19954.98|19834.98|19962.89|19842.89|19964.91|19844.91|19954.98|19834.98|10
1639096370000|2021-12-10 00:32:50|19962.63|19842.63|19959.98|19839.98|19962.63|19842.63|19959.91|19839.91|10
1639096380000|2021-12-10 00:33:00|19961.04|19841.04|19962.43|19842.43|19964.2|19844.2|19960.03|19840.03|10
1639096390000|2021-12-10 00:33:10|19962.76|19842.76|19979.04|19859.04|19979.15|19859.15|19961.37|19841.37|10
1639096400000|2021-12-10 00:33:20|19979.49|19859.49|20001.13|19881.13|20001.75|19881.75|19979.49|19859.49|10
1639096410000|2021-12-10 00:33:30|20001.14|19881.14|20044.62|19924.62|20044.62|19924.62|20001.14|19881.14|10
1639096420000|2021-12-10 00:33:40|20044.86|19924.86|20039.85|19919.85|20044.86|19924.86|20035.77|19915.77|10
1639096430000|2021-12-10 00:33:50|20039.76|19919.76|20037.41|19917.41|20042.11|19922.11|20037.41|19917.41|9
1639096440000|2021-12-10 00:34:00|20038.12|19918.12|20039.88|19919.88|20041.23|19921.23|20037.61|19917.61|10
1639096450000|2021-12-10 00:34:10|20040.63|19920.63|20048.9|19928.9|20048.9|19928.9|20037.13|19917.13|10
1639096460000|2021-12-10 00:34:20|20046.99|19926.99|20079.92|19959.92|20079.92|19959.92|20046.99|19926.99|10
1639096470000|2021-12-10 00:34:30|20083.96|19963.96|20062.34|19942.34|20084.78|19964.78|20062.34|19942.34|10
1639096480000|2021-12-10 00:34:40|20062.25|19942.25|20063.78|19943.78|20064.89|19944.89|20060.2|19940.2|10
1639096490000|2021-12-10 00:34:50|20064.26|19944.26|20056.18|19936.18|20064.59|19944.59|20056.18|19936.18|10
1639096500000|2021-12-10 00:35:00|20054.44|19934.44|20038.18|19918.18|20054.65|19934.65|20038.18|19918.18|10
1639096510000|2021-12-10 00:35:10|20038.93|19918.93|20032.36|19912.36|20041.03|19921.03|20032.36|19912.36|10
1639096520000|2021-12-10 00:35:20|20031.34|19911.34|20033.34|19913.34|20033.34|19913.34|20028.71|19908.71|10
1639096530000|2021-12-10 00:35:30|20034.23|19914.23|20044.02|19924.02|20044.02|19924.02|20034.23|19914.23|10
1639096540000|2021-12-10 00:35:40|20044.98|19924.98|20068.99|19948.99|20068.99|19948.99|20044.98|19924.98|10
1639096550000|2021-12-10 00:35:50|20069.65|19949.65|20077.31|19957.31|20077.49|19957.49|20069.46|19949.46|10
1639096560000|2021-12-10 00:36:00|20078.02|19958.02|20065.69|19945.69|20078.02|19958.02|20065.69|19945.69|10
1639096570000|2021-12-10 00:36:10|20066.96|19946.96|20077.74|19957.74|20078.45|19958.45|20066.96|19946.96|10
1639096580000|2021-12-10 00:36:20|20078.29|19958.29|20072.69|19952.69|20081.86|19961.86|20072.69|19952.69|10
1639096590000|2021-12-10 00:36:30|20073.46|19953.46|20067.12|19947.12|20073.46|19953.46|20067.12|19947.12|10
1639096600000|2021-12-10 00:36:40|20067.27|19947.27|20063.06|19943.06|20067.27|19947.27|20062.27|19942.27|10
1639096610000|2021-12-10 00:36:50|20061.35|19941.35|20055.2|19935.2|20062.53|19942.53|20054.76|19934.76|10
1639096620000|2021-12-10 00:37:00|20054.1|19934.1|20046.71|19926.71|20054.1|19934.1|20046.71|19926.71|10
1639096630000|2021-12-10 00:37:10|20046.98|19926.98|20026.15|19906.15|20046.98|19926.98|20026.15|19906.15|10
1639096640000|2021-12-10 00:37:20|20026.81|19906.81|20031.4|19911.4|20033.12|19913.12|20026.7|19906.7|10
1639096650000|2021-12-10 00:37:30|20033.06|19913.06|20020.99|19900.99|20033.33|19913.33|20020.99|19900.99|10
1639096660000|2021-12-10 00:37:40|20018.64|19898.64|20010.38|19890.38|20018.64|19898.64|20009.9|19889.9|10
1639096670000|2021-12-10 00:37:50|20009.3|19889.3|20007.18|19887.18|20009.3|19889.3|20005.82|19885.82|9
1639096680000|2021-12-10 00:38:00|20007|19887|20007.82|19887.82|20007.82|19887.82|20005.84|19885.84|10
1639096690000|2021-12-10 00:38:10|20008.3|19888.3|20008.84|19888.84|20008.84|19888.84|20007.42|19887.42|10
1639096700000|2021-12-10 00:38:20|20007.99|19887.99|20005.41|19885.41|20007.99|19887.99|20005.41|19885.41|10
1639096710000|2021-12-10 00:38:30|20003.6|19883.6|20000.05|19880.05|20003.6|19883.6|20000.01|19880.01|10
1639096720000|2021-12-10 00:38:40|20000.17|19880.17|20001.92|19881.92|20001.92|19881.92|20000.17|19880.17|10
1639096730000|2021-12-10 00:38:50|20001.79|19881.79|19997.41|19877.41|20001.79|19881.79|19997.41|19877.41|10
1639096740000|2021-12-10 00:39:00|19997.5|19877.5|19994.08|19874.08|19998.19|19878.19|19993.74|19873.74|9
1639096750000|2021-12-10 00:39:10|19994.38|19874.38|19991.44|19871.44|19994.38|19874.38|19991.43|19871.43|10
1639096760000|2021-12-10 00:39:20|19991.59|19871.59|19983.79|19863.79|19991.59|19871.59|19983.79|19863.79|9
1639096770000|2021-12-10 00:39:30|19981.34|19861.34|19977.64|19857.64|19981.34|19861.34|19977.64|19857.64|10
1639096780000|2021-12-10 00:39:40|19977.99|19857.99|19974.79|19854.79|19977.99|19857.99|19974.57|19854.57|10
1639096790000|2021-12-10 00:39:50|19974.9|19854.9|19976.24|19856.24|19976.31|19856.31|19974.35|19854.35|10
1639096800000|2021-12-10 00:40:00|19975.88|19855.88|19968.03|19848.03|19975.88|19855.88|19967.71|19847.71|10
1639096810000|2021-12-10 00:40:10|19967.72|19847.72|19959.49|19839.49|19967.72|19847.72|19959.49|19839.49|10
1639096820000|2021-12-10 00:40:20|19957.37|19837.37|19947.15|19827.15|19957.37|19837.37|19947.15|19827.15|10
1639096830000|2021-12-10 00:40:30|19947.39|19827.39|19920.69|19800.69|19947.39|19827.39|19920.69|19800.69|10
1639096840000|2021-12-10 00:40:40|19919|19799|19895.02|19775.02|19919.35|19799.35|19895.02|19775.02|10
1639096850000|2021-12-10 00:40:50|19894.42|19774.42|19884.78|19764.78|19894.42|19774.42|19880.68|19760.68|10
1639096860000|2021-12-10 00:41:00|19884.89|19764.89|19889.08|19769.08|19891.11|19771.11|19884.89|19764.89|10
1639096870000|2021-12-10 00:41:10|19889.22|19769.22|19876.49|19756.49|19889.22|19769.22|19876.49|19756.49|10
1639096880000|2021-12-10 00:41:20|19875.33|19755.33|19868.79|19748.79|19878.58|19758.58|19868.57|19748.57|10
1639096890000|2021-12-10 00:41:30|19867.81|19747.81|19850.31|19730.31|19867.81|19747.81|19850.31|19730.31|10
1639096900000|2021-12-10 00:41:40|19848.65|19728.65|19848.3|19728.3|19848.92|19728.92|19843.06|19723.06|10
1639096910000|2021-12-10 00:41:50|19850.09|19730.09|19848.61|19728.61|19850.09|19730.09|19848.25|19728.25|10
1639096920000|2021-12-10 00:42:00|19849.03|19729.03|19844.33|19724.33|19849.29|19729.29|19843.5|19723.5|10
1639096930000|2021-12-10 00:42:10|19844.95|19724.95|19843.95|19723.95|19844.95|19724.95|19840.76|19720.76|10
1639096940000|2021-12-10 00:42:20|19842.95|19722.95|19850.6|19730.6|19850.6|19730.6|19842.23|19722.23|10
1639096950000|2021-12-10 00:42:30|19851.07|19731.07|19853.96|19733.96|19853.96|19733.96|19848.86|19728.86|10
1639096960000|2021-12-10 00:42:40|19854.05|19734.05|19854.58|19734.58|19854.8|19734.8|19854.05|19734.05|10
1639096970000|2021-12-10 00:42:50|19854.27|19734.27|19852.7|19732.7|19854.27|19734.27|19852.02|19732.02|10
1639096980000|2021-12-10 00:43:00|19852.58|19732.58|19852.33|19732.33|19853.65|19733.65|19851.9|19731.9|9
1639096990000|2021-12-10 00:43:10|19852.4|19732.4|19855.6|19735.6|19855.6|19735.6|19852.4|19732.4|10
1639097000000|2021-12-10 00:43:20|19857.27|19737.27|19861.84|19741.84|19861.84|19741.84|19857.27|19737.27|9
1639097010000|2021-12-10 00:43:30|19862.17|19742.17|19869.13|19749.13|19869.13|19749.13|19862.17|19742.17|10
1639097020000|2021-12-10 00:43:40|19869.18|19749.18|19874.12|19754.12|19874.12|19754.12|19869.18|19749.18|10
1639097030000|2021-12-10 00:43:50|19874.06|19754.06|19875.61|19755.61|19875.61|19755.61|19873.67|19753.67|10
1639097040000|2021-12-10 00:44:00|19875.51|19755.51|19883.03|19763.03|19883.7|19763.7|19875.51|19755.51|10
1639097050000|2021-12-10 00:44:10|19882.47|19762.47|19886.92|19766.92|19886.92|19766.92|19882.47|19762.47|10
1639097060000|2021-12-10 00:44:20|19886.69|19766.69|19888.29|19768.29|19888.29|19768.29|19886.56|19766.56|10
1639097070000|2021-12-10 00:44:30|19888.22|19768.22|19890.07|19770.07|19890.07|19770.07|19888.22|19768.22|10
1639097080000|2021-12-10 00:44:40|19890.54|19770.54|19889.76|19769.76|19890.66|19770.66|19889.33|19769.33|10
1639097090000|2021-12-10 00:44:50|19889.55|19769.55|19891.79|19771.79|19893.04|19773.04|19889.55|19769.55|10
1639097100000|2021-12-10 00:45:00|19891.84|19771.84|19890.98|19770.98|19891.84|19771.84|19889.79|19769.79|10
1639097110000|2021-12-10 00:45:10|19891.38|19771.38|19892.17|19772.17|19893.59|19773.59|19891.15|19771.15|10
1639097120000|2021-12-10 00:45:20|19894.6|19774.6|19895.72|19775.72|19895.72|19775.72|19893.23|19773.23|10
1639097130000|2021-12-10 00:45:30|19896.16|19776.16|19892.7|19772.7|19896.19|19776.19|19892.7|19772.7|10
1639097140000|2021-12-10 00:45:40|19891.88|19771.88|19890.27|19770.27|19891.88|19771.88|19890.27|19770.27|10
1639097150000|2021-12-10 00:45:50|19890.86|19770.86|19877.18|19757.18|19890.86|19770.86|19877.18|19757.18|10
1639097160000|2021-12-10 00:46:00|19877.56|19757.56|19869.61|19749.61|19877.56|19757.56|19869.61|19749.61|10
1639097170000|2021-12-10 00:46:10|19869.81|19749.81|19871.29|19751.29|19871.29|19751.29|19869.81|19749.81|10
1639097180000|2021-12-10 00:46:20|19870.37|19750.37|19868.5|19748.5|19870.37|19750.37|19868.45|19748.45|10
1639097190000|2021-12-10 00:46:30|19868.7|19748.7|19870.24|19750.24|19870.6|19750.6|19868.7|19748.7|10
1639097200000|2021-12-10 00:46:40|19870.53|19750.53|19875.8|19755.8|19875.8|19755.8|19870.53|19750.53|10
1639097210000|2021-12-10 00:46:50|19875.84|19755.84|19876.37|19756.37|19876.37|19756.37|19875.09|19755.09|9
1639097220000|2021-12-10 00:47:00|19876.79|19756.79|19883.93|19763.93|19884.19|19764.19|19876.79|19756.79|10
1639097230000|2021-12-10 00:47:10|19883.61|19763.61|19884.63|19764.63|19884.63|19764.63|19883.14|19763.14|10
1639097240000|2021-12-10 00:47:20|19884.66|19764.66|19886.94|19766.94|19889.07|19769.07|19884.66|19764.66|10
1639097250000|2021-12-10 00:47:30|19886.1|19766.1|19878.56|19758.56|19886.14|19766.14|19878.56|19758.56|9
1639097260000|2021-12-10 00:47:40|19878.26|19758.26|19869.34|19749.34|19878.26|19758.26|19869.34|19749.34|10
1639097270000|2021-12-10 00:47:50|19869.2|19749.2|19867.13|19747.13|19869.2|19749.2|19867.13|19747.13|10
1639097280000|2021-12-10 00:48:00|19866.66|19746.66|19863.1|19743.1|19866.76|19746.76|19863.09|19743.09|10
1639097290000|2021-12-10 00:48:10|19863.23|19743.23|19863.51|19743.51|19864.7|19744.7|19862.76|19742.76|10
1639097300000|2021-12-10 00:48:20|19863.92|19743.92|19862.44|19742.44|19863.92|19743.92|19862.44|19742.44|10
1639097310000|2021-12-10 00:48:30|19862.11|19742.11|19863.47|19743.47|19863.47|19743.47|19862.11|19742.11|9
1639097320000|2021-12-10 00:48:40|19863.14|19743.14|19861.19|19741.19|19863.14|19743.14|19861.19|19741.19|10
1639097330000|2021-12-10 00:48:50|19861.6|19741.6|19868.36|19748.36|19868.36|19748.36|19861.28|19741.28|10
1639097340000|2021-12-10 00:49:00|19868.73|19748.73|19870.83|19750.83|19870.83|19750.83|19868.73|19748.73|10
1639097350000|2021-12-10 00:49:10|19870.85|19750.85|19870.16|19750.16|19873.15|19753.15|19870.16|19750.16|10
1639097360000|2021-12-10 00:49:20|19869.61|19749.61|19868.34|19748.34|19869.61|19749.61|19867.31|19747.31|9
1639097370000|2021-12-10 00:49:30|19867.36|19747.36|19869.14|19749.14|19869.85|19749.85|19867.36|19747.36|9
1639097380000|2021-12-10 00:49:40|19869.49|19749.49|19872.51|19752.51|19872.51|19752.51|19869.49|19749.49|9
1639097390000|2021-12-10 00:49:50|19872.54|19752.54|19877.5|19757.5|19877.5|19757.5|19872.54|19752.54|10
1639097400000|2021-12-10 00:50:00|19877.16|19757.16|19868.72|19748.72|19877.16|19757.16|19868.72|19748.72|10
1639097410000|2021-12-10 00:50:10|19868.57|19748.57|19864.46|19744.46|19868.57|19748.57|19863.32|19743.32|10
1639097420000|2021-12-10 00:50:20|19863.75|19743.75|19865.16|19745.16|19866.65|19746.65|19863.29|19743.29|10
1639097430000|2021-12-10 00:50:30|19866.33|19746.33|19865.83|19745.83|19868.03|19748.03|19865.77|19745.77|10
1639097440000|2021-12-10 00:50:40|19865.75|19745.75|19867.44|19747.44|19867.44|19747.44|19865.35|19745.35|10
1639097450000|2021-12-10 00:50:50|19867.07|19747.07|19872.58|19752.58|19872.58|19752.58|19867.02|19747.02|10
1639097460000|2021-12-10 00:51:00|19873.01|19753.01|19879.6|19759.6|19879.6|19759.6|19873.01|19753.01|10
1639097470000|2021-12-10 00:51:10|19879.13|19759.13|19877.54|19757.54|19880.82|19760.82|19877.37|19757.37|10
1639097480000|2021-12-10 00:51:20|19878.06|19758.06|19874.87|19754.87|19878.61|19758.61|19874.83|19754.83|10
1639097490000|2021-12-10 00:51:30|19875.05|19755.05|19874.36|19754.36|19875.05|19755.05|19873.2|19753.2|10
1639097500000|2021-12-10 00:51:40|19874.54|19754.54|19877.46|19757.46|19877.66|19757.66|19874.54|19754.54|10
1639097510000|2021-12-10 00:51:50|19877.71|19757.71|19874.69|19754.69|19877.71|19757.71|19874.69|19754.69|10
1639097520000|2021-12-10 00:52:00|19874.52|19754.52|19875.76|19755.76|19875.76|19755.76|19874.27|19754.27|10
1639097530000|2021-12-10 00:52:10|19875.87|19755.87|19878.39|19758.39|19881.28|19761.28|19874.94|19754.94|10
1639097540000|2021-12-10 00:52:20|19877.97|19757.97|19880.01|19760.01|19881|19761|19877.97|19757.97|10
1639097550000|2021-12-10 00:52:30|19879.9|19759.9|19880.23|19760.23|19880.34|19760.34|19879.05|19759.05|10
1639097560000|2021-12-10 00:52:40|19879.56|19759.56|19874.54|19754.54|19879.7|19759.7|19874.54|19754.54|10
1639097570000|2021-12-10 00:52:50|19873.96|19753.96|19875.32|19755.32|19875.32|19755.32|19873.13|19753.13|9
1639097580000|2021-12-10 00:53:00|19875.39|19755.39|19872.41|19752.41|19875.39|19755.39|19872.23|19752.23|10
1639097590000|2021-12-10 00:53:10|19872.88|19752.88|19870.36|19750.36|19873.26|19753.26|19870.3|19750.3|10
1639097600000|2021-12-10 00:53:20|19870.39|19750.39|19871.1|19751.1|19871.1|19751.1|19870.28|19750.28|10
1639097610000|2021-12-10 00:53:30|19871.3|19751.3|19871.17|19751.17|19871.51|19751.51|19870.54|19750.54|10
1639097620000|2021-12-10 00:53:40|19870.93|19750.93|19868.09|19748.09|19870.93|19750.93|19868.09|19748.09|10
1639097630000|2021-12-10 00:53:50|19868.34|19748.34|19865.79|19745.79|19868.34|19748.34|19865.79|19745.79|10
1639097640000|2021-12-10 00:54:00|19865.49|19745.49|19864.58|19744.58|19866.76|19746.76|19864.58|19744.58|10
1639097650000|2021-12-10 00:54:10|19864.74|19744.74|19864.05|19744.05|19865.78|19745.78|19864.05|19744.05|10
1639097660000|2021-12-10 00:54:20|19863.26|19743.26|19853.61|19733.61|19863.26|19743.26|19853.61|19733.61|10
1639097670000|2021-12-10 00:54:30|19852.07|19732.07|19842.31|19722.31|19852.07|19732.07|19842.31|19722.31|10
1639097680000|2021-12-10 00:54:40|19839.4|19719.4|19833.98|19713.98|19839.4|19719.4|19833.98|19713.98|10
1639097690000|2021-12-10 00:54:50|19833.26|19713.26|19831.75|19711.75|19833.53|19713.53|19831.75|19711.75|10
1639097700000|2021-12-10 00:55:00|19831.74|19711.74|19825.56|19705.56|19831.74|19711.74|19825.56|19705.56|10
1639097710000|2021-12-10 00:55:10|19823.32|19703.32|19826.72|19706.72|19826.72|19706.72|19823.01|19703.01|10
1639097720000|2021-12-10 00:55:20|19828.03|19708.03|19823.19|19703.19|19828.03|19708.03|19823.19|19703.19|10
1639097730000|2021-12-10 00:55:30|19821.76|19701.76|19822.29|19702.29|19822.4|19702.4|19821.17|19701.17|10
1639097740000|2021-12-10 00:55:40|19821.46|19701.46|19824.65|19704.65|19824.65|19704.65|19821.46|19701.46|10
1639097750000|2021-12-10 00:55:50|19824.73|19704.73|19826.56|19706.56|19826.56|19706.56|19824.12|19704.12|10
1639097760000|2021-12-10 00:56:00|19826.64|19706.64|19826.2|19706.2|19829.34|19709.34|19826.2|19706.2|9
1639097770000|2021-12-10 00:56:10|19825.98|19705.98|19824.6|19704.6|19825.98|19705.98|19823.02|19703.02|10
1639097780000|2021-12-10 00:56:20|19825.05|19705.05|19822.94|19702.94|19825.39|19705.39|19822.8|19702.8|10
1639097790000|2021-12-10 00:56:30|19821.69|19701.69|19815.95|19695.95|19822.32|19702.32|19815.94|19695.94|10
1639097800000|2021-12-10 00:56:40|19815.93|19695.93|19811.32|19691.32|19815.93|19695.93|19811.32|19691.32|10
1639097810000|2021-12-10 00:56:50|19808.03|19688.03|19804.01|19684.01|19808.8|19688.8|19804.01|19684.01|10
1639097820000|2021-12-10 00:57:00|19804.65|19684.65|19808.98|19688.98|19808.98|19688.98|19803.67|19683.67|10
1639097830000|2021-12-10 00:57:10|19807.4|19687.4|19803.72|19683.72|19808.08|19688.08|19803.28|19683.28|9
1639097840000|2021-12-10 00:57:20|19803.26|19683.26|19804.9|19684.9|19805.39|19685.39|19803.05|19683.05|10
1639097850000|2021-12-10 00:57:30|19804.96|19684.96|19798.94|19678.94|19804.96|19684.96|19798.94|19678.94|9
1639097860000|2021-12-10 00:57:40|19799.06|19679.06|19799.86|19679.86|19800.61|19680.61|19799.06|19679.06|8
1639097870000|2021-12-10 00:57:50|19800.44|19680.44|19802.66|19682.66|19802.66|19682.66|19800.44|19680.44|9
1639097880000|2021-12-10 00:58:00|19802.89|19682.89|19803.44|19683.44|19804.28|19684.28|19802.71|19682.71|10
1639097890000|2021-12-10 00:58:10|19803.82|19683.82|19806.55|19686.55|19807.04|19687.04|19803.08|19683.08|10
1639097900000|2021-12-10 00:58:20|19806.67|19686.67|19802.12|19682.12|19806.67|19686.67|19801.65|19681.65|10
1639097910000|2021-12-10 00:58:30|19802.58|19682.58|19798.29|19678.29|19803.19|19683.19|19798.29|19678.29|10
1639097920000|2021-12-10 00:58:40|19797.78|19677.78|19797.59|19677.59|19797.81|19677.81|19795.36|19675.36|10
1639097930000|2021-12-10 00:58:50|19797.77|19677.77|19798.64|19678.64|19799.03|19679.03|19797.27|19677.27|9
1639097940000|2021-12-10 00:59:00|19799.22|19679.22|19799.2|19679.2|19799.22|19679.22|19796.69|19676.69|10
1639097950000|2021-12-10 00:59:10|19799.18|19679.18|19801.47|19681.47|19802.46|19682.46|19799.18|19679.18|10
1639097960000|2021-12-10 00:59:20|19801.71|19681.71|19800.35|19680.35|19801.71|19681.71|19800.3|19680.3|10
1639097970000|2021-12-10 00:59:30|19798.64|19678.64|19793.37|19673.37|19798.64|19678.64|19793.37|19673.37|10
1639097980000|2021-12-10 00:59:40|19790.61|19670.61|19788.6|19668.6|19790.61|19670.61|19787.62|19667.62|10
1639097990000|2021-12-10 00:59:50|19788.44|19668.44|19787.98|19667.98|19788.44|19668.44|19787.32|19667.32|10
1639098000000|2021-12-10 01:00:00|19788.4|19668.4|19791.5|19671.5|19791.54|19671.54|19788.4|19668.4|10
1639098010000|2021-12-10 01:00:10|19792.29|19672.29|19796.16|19676.16|19796.76|19676.76|19792.29|19672.29|10
1639098020000|2021-12-10 01:00:20|19796.24|19676.24|19797.23|19677.23|19797.25|19677.25|19795.41|19675.41|9
1639098030000|2021-12-10 01:00:30|19797.72|19677.72|19789.36|19669.36|19797.78|19677.78|19789.36|19669.36|10
1639098040000|2021-12-10 01:00:40|19788.89|19668.89|19786|19666|19789.33|19669.33|19786|19666|10
1639098050000|2021-12-10 01:00:50|19788.62|19668.62|19769.34|19649.34|19790.5|19670.5|19769.34|19649.34|10
1639098060000|2021-12-10 01:01:00|19768.87|19648.87|19758.19|19638.19|19768.87|19648.87|19758.19|19638.19|10
1639098070000|2021-12-10 01:01:10|19758.07|19638.07|19755.94|19635.94|19758.3|19638.3|19755.94|19635.94|10
1639098080000|2021-12-10 01:01:20|19755.05|19635.05|19745.53|19625.53|19755.53|19635.53|19745.53|19625.53|10
1639098090000|2021-12-10 01:01:30|19746.5|19626.5|19741.13|19621.13|19746.91|19626.91|19741.13|19621.13|10
1639098100000|2021-12-10 01:01:40|19739.16|19619.16|19732.29|19612.29|19739.16|19619.16|19732|19612|10
1639098110000|2021-12-10 01:01:50|19733.09|19613.09|19729.33|19609.33|19733.09|19613.09|19728.78|19608.78|10
1639098120000|2021-12-10 01:02:00|19728.63|19608.63|19730.74|19610.74|19731.53|19611.53|19728.63|19608.63|10
1639098130000|2021-12-10 01:02:10|19730.49|19610.49|19732.45|19612.45|19732.9|19612.9|19730.46|19610.46|10
1639098140000|2021-12-10 01:02:20|19732.66|19612.66|19731.03|19611.03|19733.72|19613.72|19731.03|19611.03|10
1639098150000|2021-12-10 01:02:30|19731.23|19611.23|19730.16|19610.16|19731.23|19611.23|19727.64|19607.64|10
1639098160000|2021-12-10 01:02:40|19729.93|19609.93|19721.7|19601.7|19730.08|19610.08|19721.7|19601.7|10
1639098170000|2021-12-10 01:02:50|19720.8|19600.8|19718.03|19598.03|19721.53|19601.53|19718.03|19598.03|10
1639098180000|2021-12-10 01:03:00|19718.35|19598.35|19717.16|19597.16|19718.81|19598.81|19717.16|19597.16|9
1639098190000|2021-12-10 01:03:10|19716.93|19596.93|19718.32|19598.32|19718.32|19598.32|19715.24|19595.24|10
1639098200000|2021-12-10 01:03:20|19718.27|19598.27|19715.52|19595.52|19718.27|19598.27|19715.48|19595.48|10
1639098210000|2021-12-10 01:03:30|19715.03|19595.03|19714.18|19594.18|19715.49|19595.49|19713.93|19593.93|10
1639098220000|2021-12-10 01:03:40|19716.33|19596.33|19719.17|19599.17|19719.17|19599.17|19714.92|19594.92|10
1639098230000|2021-12-10 01:03:50|19719.57|19599.57|19721.03|19601.03|19721.13|19601.13|19719.55|19599.55|10
1639098240000|2021-12-10 01:04:00|19721.12|19601.12|19722.5|19602.5|19722.8|19602.8|19721.12|19601.12|9
1639098250000|2021-12-10 01:04:10|19721.95|19601.95|19717.71|19597.71|19721.95|19601.95|19717.71|19597.71|10
1639098260000|2021-12-10 01:04:20|19716.79|19596.79|19715.79|19595.79|19718.17|19598.17|19715.79|19595.79|9
1639098270000|2021-12-10 01:04:30|19715.47|19595.47|19710.81|19590.81|19715.47|19595.47|19710.81|19590.81|10
1639098280000|2021-12-10 01:04:40|19711.16|19591.16|19707.01|19587.01|19711.16|19591.16|19707.01|19587.01|10
1639098290000|2021-12-10 01:04:50|19707.49|19587.49|19703.57|19583.57|19707.67|19587.67|19703.57|19583.57|10
1639098300000|2021-12-10 01:05:00|19703.71|19583.71|19701.07|19581.07|19703.71|19583.71|19701.07|19581.07|10
1639098310000|2021-12-10 01:05:10|19699.97|19579.97|19700.4|19580.4|19701.16|19581.16|19699.97|19579.97|10
1639098320000|2021-12-10 01:05:20|19701.62|19581.62|19709.21|19589.21|19709.21|19589.21|19701.35|19581.35|10
1639098330000|2021-12-10 01:05:30|19709.39|19589.39|19706.15|19586.15|19711.05|19591.05|19706.15|19586.15|10
1639098340000|2021-12-10 01:05:40|19704.64|19584.64|19699.83|19579.83|19705.12|19585.12|19699.83|19579.83|10
1639098350000|2021-12-10 01:05:50|19699.37|19579.37|19693.71|19573.71|19699.4|19579.4|19693.71|19573.71|10
1639098360000|2021-12-10 01:06:00|19693.42|19573.42|19694.75|19574.75|19694.75|19574.75|19692.53|19572.53|10
1639098370000|2021-12-10 01:06:10|19694.82|19574.82|19691.62|19571.62|19694.83|19574.83|19691.62|19571.62|10
1639098380000|2021-12-10 01:06:20|19691.16|19571.16|19690.44|19570.44|19691.16|19571.16|19690.14|19570.14|10
1639098390000|2021-12-10 01:06:30|19690.52|19570.52|19687.84|19567.84|19691.48|19571.48|19687.84|19567.84|10
1639098400000|2021-12-10 01:06:40|19687.93|19567.93|19692.23|19572.23|19692.23|19572.23|19687.93|19567.93|10
1639098410000|2021-12-10 01:06:50|19692.69|19572.69|19700.81|19580.81|19700.81|19580.81|19692.69|19572.69|10
1639098420000|2021-12-10 01:07:00|19702.83|19582.83|19706.68|19586.68|19706.68|19586.68|19702.38|19582.38|10
1639098430000|2021-12-10 01:07:10|19707.39|19587.39|19714.73|19594.73|19714.73|19594.73|19707.39|19587.39|10
1639098440000|2021-12-10 01:07:20|19714.61|19594.61|19725.71|19605.71|19725.71|19605.71|19714.45|19594.45|10
1639098450000|2021-12-10 01:07:30|19726.09|19606.09|19727.44|19607.44|19727.93|19607.93|19725.1|19605.1|10
1639098460000|2021-12-10 01:07:40|19728.02|19608.02|19738.78|19618.78|19738.91|19618.91|19728.02|19608.02|10
1639098470000|2021-12-10 01:07:50|19739.27|19619.27|19739.81|19619.81|19739.86|19619.86|19738.42|19618.42|10
1639098480000|2021-12-10 01:08:00|19740.38|19620.38|19745.02|19625.02|19745.02|19625.02|19740.38|19620.38|10
1639098490000|2021-12-10 01:08:10|19745.77|19625.77|19764.07|19644.07|19764.07|19644.07|19745.77|19625.77|10
1639098500000|2021-12-10 01:08:20|19764.58|19644.58|19770.7|19650.7|19771.63|19651.63|19763.41|19643.41|10
1639098510000|2021-12-10 01:08:30|19770.85|19650.85|19769.23|19649.23|19772.61|19652.61|19769.23|19649.23|10
1639098520000|2021-12-10 01:08:40|19768.94|19648.94|19767.26|19647.26|19770.79|19650.79|19767.26|19647.26|9
1639098530000|2021-12-10 01:08:50|19767.21|19647.21|19763.53|19643.53|19767.21|19647.21|19763.53|19643.53|10
1639098540000|2021-12-10 01:09:00|19763.09|19643.09|19763.62|19643.62|19764.03|19644.03|19762.26|19642.26|10
1639098550000|2021-12-10 01:09:10|19763.66|19643.66|19765.76|19645.76|19765.76|19645.76|19763.66|19643.66|9
1639098560000|2021-12-10 01:09:20|19766.4|19646.4|19769.73|19649.73|19770.17|19650.17|19766.4|19646.4|10
1639098570000|2021-12-10 01:09:30|19770.16|19650.16|19773.96|19653.96|19773.96|19653.96|19770.16|19650.16|10
1639098580000|2021-12-10 01:09:40|19775.31|19655.31|19782.69|19662.69|19782.69|19662.69|19775.31|19655.31|10
1639098590000|2021-12-10 01:09:50|19782.9|19662.9|19783.43|19663.43|19785.2|19665.2|19782.9|19662.9|10
1639098600000|2021-12-10 01:10:00|19783.57|19663.57|19785.6|19665.6|19785.68|19665.68|19783.44|19663.44|10
1639098610000|2021-12-10 01:10:10|19785.96|19665.96|19792.89|19672.89|19793.22|19673.22|19785.96|19665.96|10
1639098620000|2021-12-10 01:10:20|19794.14|19674.14|19793.39|19673.39|19794.86|19674.86|19793.29|19673.29|10
1639098630000|2021-12-10 01:10:30|19793.61|19673.61|19792.07|19672.07|19793.94|19673.94|19792.07|19672.07|10
1639098640000|2021-12-10 01:10:40|19792.85|19672.85|19797.42|19677.42|19797.42|19677.42|19792.85|19672.85|10
1639098650000|2021-12-10 01:10:50|19798.56|19678.56|19803.52|19683.52|19804.5|19684.5|19798.56|19678.56|10
1639098660000|2021-12-10 01:11:00|19803.49|19683.49|19802|19682|19803.49|19683.49|19801.75|19681.75|10
1639098670000|2021-12-10 01:11:10|19801.41|19681.41|19801.91|19681.91|19802.37|19682.37|19801.04|19681.04|10
1639098680000|2021-12-10 01:11:20|19802.14|19682.14|19810.06|19690.06|19810.06|19690.06|19801.98|19681.98|10
1639098690000|2021-12-10 01:11:30|19810.14|19690.14|19815.47|19695.47|19815.47|19695.47|19810.14|19690.14|10
1639098700000|2021-12-10 01:11:40|19815.26|19695.26|19818.14|19698.14|19818.78|19698.78|19815.26|19695.26|10
1639098710000|2021-12-10 01:11:50|19820.04|19700.04|19821.33|19701.33|19821.51|19701.51|19820.04|19700.04|9
1639098720000|2021-12-10 01:12:00|19821.39|19701.39|19829.17|19709.17|19829.17|19709.17|19821.39|19701.39|10
1639098730000|2021-12-10 01:12:10|19829.35|19709.35|19835.11|19715.11|19835.11|19715.11|19829.35|19709.35|9
1639098740000|2021-12-10 01:12:20|19836.36|19716.36|19839.02|19719.02|19839.35|19719.35|19836.36|19716.36|9
1639098750000|2021-12-10 01:12:30|19838.98|19718.98|19837.48|19717.48|19840.35|19720.35|19837.48|19717.48|10
1639098760000|2021-12-10 01:12:40|19836.85|19716.85|19839.26|19719.26|19839.5|19719.5|19836.14|19716.14|10
1639098770000|2021-12-10 01:12:50|19839.72|19719.72|19836.78|19716.78|19839.86|19719.86|19836.78|19716.78|10
1639098780000|2021-12-10 01:13:00|19836.19|19716.19|19834.29|19714.29|19836.19|19716.19|19834.29|19714.29|9
1639098790000|2021-12-10 01:13:10|19833.75|19713.75|19835.54|19715.54|19835.54|19715.54|19833.25|19713.25|10
1639098800000|2021-12-10 01:13:20|19835.62|19715.62|19837.1|19717.1|19837.13|19717.13|19835.13|19715.13|10
1639098810000|2021-12-10 01:13:30|19837.46|19717.46|19841.38|19721.38|19841.38|19721.38|19836.56|19716.56|9
1639098820000|2021-12-10 01:13:40|19843.26|19723.26|19858.28|19738.28|19858.28|19738.28|19843.26|19723.26|10
1639098830000|2021-12-10 01:13:50|19860.3|19740.3|19861.98|19741.98|19863.09|19743.09|19860.3|19740.3|10
1639098840000|2021-12-10 01:14:00|19861.73|19741.73|19858.34|19738.34|19861.73|19741.73|19858.34|19738.34|9
1639098850000|2021-12-10 01:14:10|19858.54|19738.54|19856.85|19736.85|19858.54|19738.54|19855.06|19735.06|10
1639098860000|2021-12-10 01:14:20|19859.03|19739.03|19864.11|19744.11|19864.11|19744.11|19859.03|19739.03|10
1639098870000|2021-12-10 01:14:30|19864.17|19744.17|19862.12|19742.12|19864.17|19744.17|19861.97|19741.97|10
1639098880000|2021-12-10 01:14:40|19862.38|19742.38|19864.4|19744.4|19864.4|19744.4|19862.38|19742.38|9
1639098890000|2021-12-10 01:14:50|19866.7|19746.7|19869.86|19749.86|19869.9|19749.9|19866.59|19746.59|10
1639098900000|2021-12-10 01:15:00|19870.12|19750.12|19870.32|19750.32|19870.57|19750.57|19868.67|19748.67|10
1639098910000|2021-12-10 01:15:10|19873.34|19753.34|19874.3|19754.3|19876.86|19756.86|19873.34|19753.34|10
1639098920000|2021-12-10 01:15:20|19874.66|19754.66|19876.49|19756.49|19876.49|19756.49|19874.66|19754.66|10
1639098930000|2021-12-10 01:15:30|19876.52|19756.52|19872.82|19752.82|19876.99|19756.99|19872.82|19752.82|10
1639098940000|2021-12-10 01:15:40|19871.91|19751.91|19867.63|19747.63|19871.91|19751.91|19867.63|19747.63|10
1639098950000|2021-12-10 01:15:50|19866.92|19746.92|19867.95|19747.95|19867.95|19747.95|19866.84|19746.84|10
1639098960000|2021-12-10 01:16:00|19868.87|19748.87|19867.2|19747.2|19869.64|19749.64|19867.2|19747.2|10
1639098970000|2021-12-10 01:16:10|19866.91|19746.91|19865|19745|19866.91|19746.91|19864.91|19744.91|10
1639098980000|2021-12-10 01:16:20|19864.84|19744.84|19860.22|19740.22|19864.84|19744.84|19860.22|19740.22|10
1639098990000|2021-12-10 01:16:30|19858.94|19738.94|19856.97|19736.97|19858.94|19738.94|19856.86|19736.86|10
1639099000000|2021-12-10 01:16:40|19856.64|19736.64|19855.87|19735.87|19856.81|19736.81|19854.41|19734.41|10
1639099010000|2021-12-10 01:16:50|19856.49|19736.49|19856.56|19736.56|19857.72|19737.72|19855.89|19735.89|10
1639099020000|2021-12-10 01:17:00|19856.92|19736.92|19860.77|19740.77|19860.77|19740.77|19856.76|19736.76|10
1639099030000|2021-12-10 01:17:10|19861.52|19741.52|19862.95|19742.95|19862.95|19742.95|19861.52|19741.52|9
1639099040000|2021-12-10 01:17:20|19862.79|19742.79|19862.92|19742.92|19863.24|19743.24|19862.73|19742.73|10
1639099050000|2021-12-10 01:17:30|19862.55|19742.55|19860.96|19740.96|19862.95|19742.95|19860.96|19740.96|10
1639099060000|2021-12-10 01:17:40|19860.14|19740.14|19861.74|19741.74|19861.74|19741.74|19859.45|19739.45|10
1639099070000|2021-12-10 01:17:50|19861.84|19741.84|19863.38|19743.38|19863.38|19743.38|19860.44|19740.44|10
1639099080000|2021-12-10 01:18:00|19864.26|19744.26|19870.45|19750.45|19870.45|19750.45|19864.26|19744.26|10
1639099090000|2021-12-10 01:18:10|19870.21|19750.21|19872.97|19752.97|19873.68|19753.68|19870.21|19750.21|10
1639099100000|2021-12-10 01:18:20|19873.55|19753.55|19877.52|19757.52|19877.52|19757.52|19873.55|19753.55|10
1639099110000|2021-12-10 01:18:30|19879.04|19759.04|19891.09|19771.09|19891.09|19771.09|19879.04|19759.04|9
1639099120000|2021-12-10 01:18:40|19890.41|19770.41|19893.13|19773.13|19893.13|19773.13|19889.88|19769.88|10
1639099130000|2021-12-10 01:18:50|19893.27|19773.27|19895.78|19775.78|19895.78|19775.78|19893.27|19773.27|10
1639099140000|2021-12-10 01:19:00|19896.8|19776.8|19905.21|19785.21|19905.21|19785.21|19896.8|19776.8|10
1639099150000|2021-12-10 01:19:10|19905.44|19785.44|19905.85|19785.85|19905.92|19785.92|19905.4|19785.4|10
1639099160000|2021-12-10 01:19:20|19906.42|19786.42|19906.35|19786.35|19906.42|19786.42|19905.15|19785.15|10
1639099170000|2021-12-10 01:19:30|19906.67|19786.67|19910.12|19790.12|19910.14|19790.14|19906.4|19786.4|10
1639099180000|2021-12-10 01:19:40|19911.54|19791.54|19922.41|19802.41|19922.41|19802.41|19911.54|19791.54|10
1639099190000|2021-12-10 01:19:50|19922.27|19802.27|19927.62|19807.62|19927.62|19807.62|19922.27|19802.27|9
1639099200000|2021-12-10 01:20:00|19927.51|19807.51|19924.51|19804.51|19927.58|19807.58|19924.51|19804.51|10
1639099210000|2021-12-10 01:20:10|19924.3|19804.3|19926.08|19806.08|19926.98|19806.98|19924.3|19804.3|10
1639099220000|2021-12-10 01:20:20|19926.27|19806.27|19927.64|19807.64|19928.33|19808.33|19925.93|19805.93|10
1639099230000|2021-12-10 01:20:30|19928.16|19808.16|19930.42|19810.42|19930.42|19810.42|19927.78|19807.78|10
1639099240000|2021-12-10 01:20:40|19930.43|19810.43|19930.66|19810.66|19930.72|19810.72|19929.76|19809.76|8
1639099250000|2021-12-10 01:20:50|19930.73|19810.73|19930.54|19810.54|19931.14|19811.14|19929.77|19809.77|10
1639099260000|2021-12-10 01:21:00|19930.63|19810.63|19931.23|19811.23|19931.52|19811.52|19930.63|19810.63|9
1639099270000|2021-12-10 01:21:10|19931.09|19811.09|19930.89|19810.89|19931.24|19811.24|19930.85|19810.85|9
1639099280000|2021-12-10 01:21:20|19930.78|19810.78|19939.27|19819.27|19939.27|19819.27|19930.23|19810.23|10
1639099290000|2021-12-10 01:21:30|19941.74|19821.74|19950.35|19830.35|19950.35|19830.35|19941.74|19821.74|9
1639099300000|2021-12-10 01:21:40|19950.66|19830.66|19955.13|19835.13|19956.21|19836.21|19949.68|19829.68|10
1639099310000|2021-12-10 01:21:50|19956.75|19836.75|19961.42|19841.42|19961.42|19841.42|19956.75|19836.75|10
1639099320000|2021-12-10 01:22:00|19962.08|19842.08|19968.47|19848.47|19968.47|19848.47|19962.08|19842.08|10
1639099330000|2021-12-10 01:22:10|19968.98|19848.98|19967.89|19847.89|19969.44|19849.44|19967.89|19847.89|10
1639099340000|2021-12-10 01:22:20|19967.69|19847.69|19963.8|19843.8|19967.69|19847.69|19963.8|19843.8|10
1639099350000|2021-12-10 01:22:30|19963.41|19843.41|19961.12|19841.12|19964.32|19844.32|19961.12|19841.12|10
1639099360000|2021-12-10 01:22:40|19960.99|19840.99|19959.88|19839.88|19961.33|19841.33|19958.46|19838.46|10
1639099370000|2021-12-10 01:22:50|19958.77|19838.77|19959.78|19839.78|19959.78|19839.78|19958.77|19838.77|10
1639099380000|2021-12-10 01:23:00|19959.16|19839.16|19959.46|19839.46|19959.46|19839.46|19957.46|19837.46|10
1639099390000|2021-12-10 01:23:10|19959.03|19839.03|19961.27|19841.27|19961.27|19841.27|19958.4|19838.4|9
1639099400000|2021-12-10 01:23:20|19963.06|19843.06|19963.17|19843.17|19963.85|19843.85|19963.06|19843.06|10
1639099410000|2021-12-10 01:23:30|19962.61|19842.61|19961.79|19841.79|19963.2|19843.2|19961.79|19841.79|10
1639099420000|2021-12-10 01:23:40|19961.31|19841.31|19961.41|19841.41|19961.41|19841.41|19960.67|19840.67|10
1639099430000|2021-12-10 01:23:50|19961.37|19841.37|19960.87|19840.87|19961.46|19841.46|19958.7|19838.7|10
1639099440000|2021-12-10 01:24:00|19961.9|19841.9|19960.98|19840.98|19962.58|19842.58|19960.36|19840.36|10
1639099450000|2021-12-10 01:24:10|19961.5|19841.5|19965.27|19845.27|19965.27|19845.27|19961.34|19841.34|10
1639099460000|2021-12-10 01:24:20|19966.35|19846.35|19969.91|19849.91|19970.84|19850.84|19966.35|19846.35|10
1639099470000|2021-12-10 01:24:30|19969.31|19849.31|19968.56|19848.56|19970.19|19850.19|19968.55|19848.55|10
1639099480000|2021-12-10 01:24:40|19968.24|19848.24|19961.45|19841.45|19968.24|19848.24|19961.45|19841.45|10
1639099490000|2021-12-10 01:24:50|19959.78|19839.78|19955.6|19835.6|19959.78|19839.78|19955.6|19835.6|10
1639099500000|2021-12-10 01:25:00|19954.99|19834.99|19949.05|19829.05|19954.99|19834.99|19949.05|19829.05|10
1639099510000|2021-12-10 01:25:10|19949.2|19829.2|19940.05|19820.05|19949.2|19829.2|19940.05|19820.05|10
1639099520000|2021-12-10 01:25:20|19938.53|19818.53|19933.4|19813.4|19938.53|19818.53|19933.4|19813.4|10
1639099530000|2021-12-10 01:25:30|19932.69|19812.69|19929.65|19809.65|19932.69|19812.69|19929.24|19809.24|10
1639099540000|2021-12-10 01:25:40|19929.27|19809.27|19929.23|19809.23|19929.91|19809.91|19928.39|19808.39|10
1639099550000|2021-12-10 01:25:50|19927.04|19807.04|19929.54|19809.54|19929.54|19809.54|19926.48|19806.48|9
1639099560000|2021-12-10 01:26:00|19932.35|19812.35|19932.29|19812.29|19933.84|19813.84|19931.66|19811.66|10
1639099570000|2021-12-10 01:26:10|19932.07|19812.07|19932.08|19812.08|19932.72|19812.72|19931.59|19811.59|10
1639099580000|2021-12-10 01:26:20|19932.52|19812.52|19933.12|19813.12|19933.46|19813.46|19932.21|19812.21|10
1639099590000|2021-12-10 01:26:30|19933.26|19813.26|19931.95|19811.95|19933.41|19813.41|19931.95|19811.95|10
1639099600000|2021-12-10 01:26:40|19931.91|19811.91|19932.25|19812.25|19932.25|19812.25|19931.63|19811.63|10
1639099610000|2021-12-10 01:26:50|19932.29|19812.29|19932.2|19812.2|19932.29|19812.29|19931.29|19811.29|10
1639099620000|2021-12-10 01:27:00|19933.06|19813.06|19932.87|19812.87|19933.53|19813.53|19932.57|19812.57|10
1639099630000|2021-12-10 01:27:10|19932.85|19812.85|19930.25|19810.25|19932.85|19812.85|19930.25|19810.25|10
1639099640000|2021-12-10 01:27:20|19929.98|19809.98|19925.35|19805.35|19929.98|19809.98|19924.34|19804.34|8
1639099650000|2021-12-10 01:27:30|19928.14|19808.14|19934.04|19814.04|19934.04|19814.04|19928.14|19808.14|10
1639099660000|2021-12-10 01:27:40|19934.81|19814.81|19945.14|19825.14|19945.14|19825.14|19934.81|19814.81|10
1639099670000|2021-12-10 01:27:50|19947.47|19827.47|19962.4|19842.4|19962.4|19842.4|19947.47|19827.47|10
1639099680000|2021-12-10 01:28:00|19963.42|19843.42|19964.32|19844.32|19966.09|19846.09|19963.11|19843.11|10
1639099690000|2021-12-10 01:28:10|19963.39|19843.39|19962.65|19842.65|19963.45|19843.45|19962.65|19842.65|9
1639099700000|2021-12-10 01:28:20|19963.06|19843.06|19961.39|19841.39|19963.06|19843.06|19961.39|19841.39|10
1639099710000|2021-12-10 01:28:30|19962.13|19842.13|19962.92|19842.92|19964|19844|19962.13|19842.13|10
1639099720000|2021-12-10 01:28:40|19962.97|19842.97|19963.64|19843.64|19963.64|19843.64|19962.84|19842.84|10
1639099730000|2021-12-10 01:28:50|19964.14|19844.14|19964.74|19844.74|19966.44|19846.44|19964.14|19844.14|10
1639099740000|2021-12-10 01:29:00|19965.06|19845.06|19969.88|19849.88|19969.88|19849.88|19964.85|19844.85|8
1639099750000|2021-12-10 01:29:10|19970.68|19850.68|19971.94|19851.94|19971.94|19851.94|19970.09|19850.09|10
1639099760000|2021-12-10 01:29:20|19972.07|19852.07|19973.5|19853.5|19973.79|19853.79|19972.03|19852.03|10
1639099770000|2021-12-10 01:29:30|19973.87|19853.87|19975.38|19855.38|19975.6|19855.6|19973.65|19853.65|10
1639099780000|2021-12-10 01:29:40|19975.2|19855.2|19976.56|19856.56|19976.56|19856.56|19974.88|19854.88|10
1639099790000|2021-12-10 01:29:50|19976.51|19856.51|19977.03|19857.03|19977.9|19857.9|19976.17|19856.17|9
1639099800000|2021-12-10 01:30:00|19977.22|19857.22|19978.03|19858.03|19978.03|19858.03|19977.02|19857.02|9
1639099810000|2021-12-10 01:30:10|19978.58|19858.58|19978.48|19858.48|19979.33|19859.33|19978.48|19858.48|10
1639099820000|2021-12-10 01:30:20|19977.07|19857.07|19972.76|19852.76|19977.07|19857.07|19972.75|19852.75|10
1639099830000|2021-12-10 01:30:30|19971.47|19851.47|19967.77|19847.77|19971.47|19851.47|19967.77|19847.77|10
1639099840000|2021-12-10 01:30:40|19967.29|19847.29|19963.65|19843.65|19967.29|19847.29|19963.65|19843.65|10
1639099850000|2021-12-10 01:30:50|19963.62|19843.62|19963.6|19843.6|19963.62|19843.62|19962.26|19842.26|10
1639099860000|2021-12-10 01:31:00|19963.42|19843.42|19964.27|19844.27|19964.27|19844.27|19962.93|19842.93|10
1639099870000|2021-12-10 01:31:10|19964.02|19844.02|19962.54|19842.54|19964.02|19844.02|19961.96|19841.96|10
1639099880000|2021-12-10 01:31:20|19963.75|19843.75|19967.02|19847.02|19967.02|19847.02|19963.75|19843.75|10
1639099890000|2021-12-10 01:31:30|19967.34|19847.34|19965.98|19845.98|19967.77|19847.77|19965.98|19845.98|9
1639099900000|2021-12-10 01:31:40|19965.67|19845.67|19972.27|19852.27|19972.48|19852.48|19965.67|19845.67|10
1639099910000|2021-12-10 01:31:50|19971.25|19851.25|19969.62|19849.62|19971.25|19851.25|19969.35|19849.35|10
1639099920000|2021-12-10 01:32:00|19969.74|19849.74|19970.67|19850.67|19971.22|19851.22|19968.95|19848.95|10
1639099930000|2021-12-10 01:32:10|19970.75|19850.75|19968.37|19848.37|19970.75|19850.75|19968.33|19848.33|10
1639099940000|2021-12-10 01:32:20|19967.73|19847.73|19962.98|19842.98|19967.73|19847.73|19962.98|19842.98|10
1639099950000|2021-12-10 01:32:30|19962.91|19842.91|19959.04|19839.04|19962.91|19842.91|19958.55|19838.55|10
1639099960000|2021-12-10 01:32:40|19959.35|19839.35|19958.54|19838.54|19959.49|19839.49|19958.54|19838.54|10
1639099970000|2021-12-10 01:32:50|19958.43|19838.43|19954.43|19834.43|19958.5|19838.5|19954.43|19834.43|10
1639099980000|2021-12-10 01:33:00|19954.85|19834.85|19951.95|19831.95|19955.02|19835.02|19951.95|19831.95|10
1639099990000|2021-12-10 01:33:10|19951.36|19831.36|19949.41|19829.41|19951.81|19831.81|19949.41|19829.41|10
1639100000000|2021-12-10 01:33:20|19949.06|19829.06|19949.03|19829.03|19949.1|19829.1|19948.31|19828.31|10
1639100010000|2021-12-10 01:33:30|19946.41|19826.41|19943.59|19823.59|19946.41|19826.41|19943.06|19823.06|10
1639100020000|2021-12-10 01:33:40|19942.39|19822.39|19941.05|19821.05|19942.39|19822.39|19940.66|19820.66|10
1639100030000|2021-12-10 01:33:50|19940.83|19820.83|19941.72|19821.72|19942.03|19822.03|19940.83|19820.83|9
1639100040000|2021-12-10 01:34:00|19942.07|19822.07|19944.41|19824.41|19946.34|19826.34|19942.07|19822.07|10
1639100050000|2021-12-10 01:34:10|19944.78|19824.78|19940.87|19820.87|19945.01|19825.01|19940.87|19820.87|10
1639100060000|2021-12-10 01:34:20|19939.69|19819.69|19939.17|19819.17|19940.1|19820.1|19939|19819|10
1639100070000|2021-12-10 01:34:30|19938.23|19818.23|19929.06|19809.06|19938.23|19818.23|19928.94|19808.94|10
1639100080000|2021-12-10 01:34:40|19930.21|19810.21|19932.27|19812.27|19932.51|19812.51|19930.21|19810.21|10
1639100090000|2021-12-10 01:34:50|19932.18|19812.18|19931.56|19811.56|19932.18|19812.18|19930.73|19810.73|10
1639100100000|2021-12-10 01:35:00|19931.9|19811.9|19937.96|19817.96|19937.96|19817.96|19931.9|19811.9|10
1639100110000|2021-12-10 01:35:10|19939.02|19819.02|19944.38|19824.38|19944.38|19824.38|19939.02|19819.02|10
1639100120000|2021-12-10 01:35:20|19945.89|19825.89|19947.76|19827.76|19947.76|19827.76|19945.56|19825.56|10
1639100130000|2021-12-10 01:35:30|19946.54|19826.54|19940.57|19820.57|19946.71|19826.71|19940.57|19820.57|10
1639100140000|2021-12-10 01:35:40|19939.24|19819.24|19936.82|19816.82|19939.24|19819.24|19936.82|19816.82|10
1639100150000|2021-12-10 01:35:50|19936.44|19816.44|19931.95|19811.95|19936.44|19816.44|19931.95|19811.95|10
1639100160000|2021-12-10 01:36:00|19931.72|19811.72|19929.73|19809.73|19931.72|19811.72|19928.79|19808.79|10
1639100170000|2021-12-10 01:36:10|19929.69|19809.69|19927.89|19807.89|19929.69|19809.69|19927.86|19807.86|10
1639100180000|2021-12-10 01:36:20|19927.49|19807.49|19925.95|19805.95|19928.46|19808.46|19925.95|19805.95|10
1639100190000|2021-12-10 01:36:30|19925.17|19805.17|19923.39|19803.39|19925.17|19805.17|19922.58|19802.58|10
1639100200000|2021-12-10 01:36:40|19923.44|19803.44|19926.32|19806.32|19926.32|19806.32|19922.64|19802.64|10
1639100210000|2021-12-10 01:36:50|19926.36|19806.36|19929.35|19809.35|19929.98|19809.98|19926.36|19806.36|10
1639100220000|2021-12-10 01:37:00|19929.42|19809.42|19929.54|19809.54|19930.77|19810.77|19929.17|19809.17|10
1639100230000|2021-12-10 01:37:10|19930.35|19810.35|19930.71|19810.71|19930.71|19810.71|19929.47|19809.47|10
1639100240000|2021-12-10 01:37:20|19931.62|19811.62|19933.22|19813.22|19933.22|19813.22|19930.75|19810.75|10
1639100250000|2021-12-10 01:37:30|19934.06|19814.06|19936.97|19816.97|19936.97|19816.97|19934.06|19814.06|10
1639100260000|2021-12-10 01:37:40|19936.89|19816.89|19943.5|19823.5|19943.59|19823.59|19936.89|19816.89|10
1639100270000|2021-12-10 01:37:50|19943.77|19823.77|19951.65|19831.65|19951.65|19831.65|19943.77|19823.77|10
1639100280000|2021-12-10 01:38:00|19955.63|19835.63|19957.89|19837.89|19957.89|19837.89|19954.77|19834.77|10
1639100290000|2021-12-10 01:38:10|19958.79|19838.79|19968.17|19848.17|19970.78|19850.78|19958.79|19838.79|10
1639100300000|2021-12-10 01:38:20|19968.54|19848.54|19966.94|19846.94|19968.89|19848.89|19966.72|19846.72|10
1639100310000|2021-12-10 01:38:30|19967.14|19847.14|19968.71|19848.71|19968.71|19848.71|19967.14|19847.14|9
1639100320000|2021-12-10 01:38:40|19967.38|19847.38|19967.37|19847.37|19968|19848|19967.37|19847.37|10
1639100330000|2021-12-10 01:38:50|19966.85|19846.85|19964.88|19844.88|19966.85|19846.85|19964.88|19844.88|10
1639100340000|2021-12-10 01:39:00|19964.43|19844.43|19961.67|19841.67|19964.88|19844.88|19961.67|19841.67|10
1639100350000|2021-12-10 01:39:10|19961.06|19841.06|19956.92|19836.92|19961.06|19841.06|19956.92|19836.92|10
1639100360000|2021-12-10 01:39:20|19955.92|19835.92|19955.01|19835.01|19956.18|19836.18|19954.53|19834.53|10
1639100370000|2021-12-10 01:39:30|19955.37|19835.37|19953.89|19833.89|19955.6|19835.6|19953.89|19833.89|10
1639100380000|2021-12-10 01:39:40|19953.81|19833.81|19953.66|19833.66|19954.1|19834.1|19953.52|19833.52|10
1639100390000|2021-12-10 01:39:50|19953.52|19833.52|19952.64|19832.64|19954.01|19834.01|19952.58|19832.58|10
1639100400000|2021-12-10 01:40:00|19952.17|19832.17|19948.71|19828.71|19952.17|19832.17|19948.71|19828.71|10
1639100410000|2021-12-10 01:40:10|19947.26|19827.26|19935.92|19815.92|19947.26|19827.26|19935.92|19815.92|10
1639100420000|2021-12-10 01:40:20|19935.14|19815.14|19931.9|19811.9|19935.14|19815.14|19931.77|19811.77|9
1639100430000|2021-12-10 01:40:30|19931.52|19811.52|19933.38|19813.38|19933.93|19813.93|19931.52|19811.52|10
1639100440000|2021-12-10 01:40:40|19933.31|19813.31|19933.88|19813.88|19934.18|19814.18|19933.31|19813.31|9
1639100450000|2021-12-10 01:40:50|19934.36|19814.36|19936.14|19816.14|19936.14|19816.14|19934.36|19814.36|10
1639100460000|2021-12-10 01:41:00|19936.6|19816.6|19938.53|19818.53|19939.07|19819.07|19936.6|19816.6|10
1639100470000|2021-12-10 01:41:10|19938.15|19818.15|19941.95|19821.95|19941.95|19821.95|19937.96|19817.96|10
1639100480000|2021-12-10 01:41:20|19944.45|19824.45|19950.9|19830.9|19950.9|19830.9|19944.45|19824.45|10
1639100490000|2021-12-10 01:41:30|19952.18|19832.18|19956.14|19836.14|19956.22|19836.22|19952.18|19832.18|10
1639100500000|2021-12-10 01:41:40|19956.28|19836.28|19953.52|19833.52|19956.28|19836.28|19953.48|19833.48|10
1639100510000|2021-12-10 01:41:50|19953.4|19833.4|19953.54|19833.54|19953.75|19833.75|19953.12|19833.12|10
1639100520000|2021-12-10 01:42:00|19953.29|19833.29|19955.78|19835.78|19955.78|19835.78|19952.48|19832.48|10
1639100530000|2021-12-10 01:42:10|19955.94|19835.94|19960.71|19840.71|19960.71|19840.71|19955.94|19835.94|10
1639100540000|2021-12-10 01:42:20|19960.11|19840.11|19958.76|19838.76|19960.57|19840.57|19958.76|19838.76|10
1639100550000|2021-12-10 01:42:30|19958.72|19838.72|19960.45|19840.45|19960.53|19840.53|19958.72|19838.72|10
1639100560000|2021-12-10 01:42:40|19960.8|19840.8|19962.74|19842.74|19962.86|19842.86|19960.58|19840.58|10
1639100570000|2021-12-10 01:42:50|19962.81|19842.81|19964.78|19844.78|19964.87|19844.87|19962.81|19842.81|9
1639100580000|2021-12-10 01:43:00|19964.74|19844.74|19966.84|19846.84|19966.92|19846.92|19964.24|19844.24|10
1639100590000|2021-12-10 01:43:10|19967.01|19847.01|19971.25|19851.25|19971.25|19851.25|19967.01|19847.01|10
1639100600000|2021-12-10 01:43:20|19971.36|19851.36|19976.11|19856.11|19976.11|19856.11|19971.36|19851.36|10
1639100610000|2021-12-10 01:43:30|19976.83|19856.83|19973.61|19853.61|19976.83|19856.83|19973.61|19853.61|10
1639100620000|2021-12-10 01:43:40|19973.77|19853.77|19972.53|19852.53|19973.77|19853.77|19971.69|19851.69|10
1639100630000|2021-12-10 01:43:50|19973.3|19853.3|19975.3|19855.3|19975.3|19855.3|19971.77|19851.77|10
1639100640000|2021-12-10 01:44:00|19975.48|19855.48|19977.15|19857.15|19977.15|19857.15|19975.48|19855.48|9
1639100650000|2021-12-10 01:44:10|19977.42|19857.42|19978.75|19858.75|19978.75|19858.75|19977.42|19857.42|9
1639100660000|2021-12-10 01:44:20|19977.91|19857.91|19977.34|19857.34|19977.91|19857.91|19976.84|19856.84|10
1639100670000|2021-12-10 01:44:30|19977.18|19857.18|19979|19859|19979|19859|19977.18|19857.18|10
1639100680000|2021-12-10 01:44:40|19979.3|19859.3|19981.72|19861.72|19981.72|19861.72|19979.19|19859.19|10
1639100690000|2021-12-10 01:44:50|19981.8|19861.8|19982.89|19862.89|19982.98|19862.98|19981.8|19861.8|10
1639100700000|2021-12-10 01:45:00|19981.95|19861.95|19983.09|19863.09|19983.16|19863.16|19981.95|19861.95|9
1639100710000|2021-12-10 01:45:10|19983.02|19863.02|19979.11|19859.11|19983.02|19863.02|19979.11|19859.11|10
1639100720000|2021-12-10 01:45:20|19978.48|19858.48|19976.62|19856.62|19978.48|19858.48|19976.62|19856.62|10
1639100730000|2021-12-10 01:45:30|19976.02|19856.02|19971.38|19851.38|19976.02|19856.02|19971.38|19851.38|10
1639100740000|2021-12-10 01:45:40|19970.07|19850.07|19968.68|19848.68|19970.79|19850.79|19968.32|19848.32|10
1639100750000|2021-12-10 01:45:50|19968.66|19848.66|19967.04|19847.04|19968.66|19848.66|19966.71|19846.71|10
1639100760000|2021-12-10 01:46:00|19966.33|19846.33|19965.79|19845.79|19966.73|19846.73|19964.94|19844.94|10
1639100770000|2021-12-10 01:46:10|19965.81|19845.81|19960.85|19840.85|19965.81|19845.81|19960.85|19840.85|10
1639100780000|2021-12-10 01:46:20|19960.43|19840.43|19957.97|19837.97|19960.43|19840.43|19957.7|19837.7|9
1639100790000|2021-12-10 01:46:30|19957.98|19837.98|19956.87|19836.87|19957.98|19837.98|19956.68|19836.68|10
1639100800000|2021-12-10 01:46:40|19956.51|19836.51|19956.09|19836.09|19956.75|19836.75|19955.53|19835.53|10
1639100810000|2021-12-10 01:46:50|19956.15|19836.15|19953.58|19833.58|19956.15|19836.15|19953.58|19833.58|9
1639100820000|2021-12-10 01:47:00|19952.65|19832.65|19946.43|19826.43|19952.79|19832.79|19946.43|19826.43|10
1639100830000|2021-12-10 01:47:10|19946.24|19826.24|19939.84|19819.84|19946.24|19826.24|19939.84|19819.84|10
1639100840000|2021-12-10 01:47:20|19940.18|19820.18|19938.62|19818.62|19940.18|19820.18|19938.15|19818.15|10
1639100850000|2021-12-10 01:47:30|19938.92|19818.92|19942.87|19822.87|19942.87|19822.87|19938.92|19818.92|9
1639100860000|2021-12-10 01:47:40|19942.86|19822.86|19941.55|19821.55|19943.45|19823.45|19939.36|19819.36|10
1639100870000|2021-12-10 01:47:50|19941.46|19821.46|19945.31|19825.31|19945.31|19825.31|19941.46|19821.46|10
1639100880000|2021-12-10 01:48:00|19945.51|19825.51|19947.17|19827.17|19947.17|19827.17|19945.51|19825.51|10
1639100890000|2021-12-10 01:48:10|19947.25|19827.25|19949.85|19829.85|19949.85|19829.85|19947.09|19827.09|9
1639100900000|2021-12-10 01:48:20|19950.13|19830.13|19947.14|19827.14|19950.13|19830.13|19947.14|19827.14|10
1639100910000|2021-12-10 01:48:30|19946.89|19826.89|19941.44|19821.44|19946.89|19826.89|19941.44|19821.44|10
1639100920000|2021-12-10 01:48:40|19941.18|19821.18|19938.66|19818.66|19941.18|19821.18|19938.64|19818.64|10
1639100930000|2021-12-10 01:48:50|19939.14|19819.14|19937.61|19817.61|19939.2|19819.2|19937.13|19817.13|9
1639100940000|2021-12-10 01:49:00|19938.02|19818.02|19938.23|19818.23|19938.87|19818.87|19937.68|19817.68|9
1639100950000|2021-12-10 01:49:10|19937.99|19817.99|19934.47|19814.47|19937.99|19817.99|19934.47|19814.47|10
1639100960000|2021-12-10 01:49:20|19934.76|19814.76|19933.37|19813.37|19934.91|19814.91|19933.13|19813.13|10
1639100970000|2021-12-10 01:49:30|19932.62|19812.62|19931.85|19811.85|19932.62|19812.62|19931.76|19811.76|10
1639100980000|2021-12-10 01:49:40|19931.34|19811.34|19935.61|19815.61|19935.61|19815.61|19931.34|19811.34|10
1639100990000|2021-12-10 01:49:50|19935.72|19815.72|19939.89|19819.89|19939.89|19819.89|19935.72|19815.72|10
1639101000000|2021-12-10 01:50:00|19940.31|19820.31|19940.7|19820.7|19940.84|19820.84|19940.31|19820.31|9
1639101010000|2021-12-10 01:50:10|19940.54|19820.54|19943.15|19823.15|19944.03|19824.03|19940.38|19820.38|10
1639101020000|2021-12-10 01:50:20|19942.95|19822.95|19942.38|19822.38|19942.95|19822.95|19941.69|19821.69|10
1639101030000|2021-12-10 01:50:30|19942.09|19822.09|19941.68|19821.68|19942.4|19822.4|19941.68|19821.68|10
1639101040000|2021-12-10 01:50:40|19941.76|19821.76|19936.69|19816.69|19941.76|19821.76|19936.57|19816.57|10
1639101050000|2021-12-10 01:50:50|19936.96|19816.96|19939.43|19819.43|19939.8|19819.8|19936.96|19816.96|10
1639101060000|2021-12-10 01:51:00|19939.44|19819.44|19942.6|19822.6|19942.6|19822.6|19939.44|19819.44|10
1639101070000|2021-12-10 01:51:10|19942.43|19822.43|19949.67|19829.67|19949.68|19829.68|19942.43|19822.43|10
1639101080000|2021-12-10 01:51:20|19951.03|19831.03|19954.4|19834.4|19954.72|19834.72|19950.49|19830.49|10
1639101090000|2021-12-10 01:51:30|19954.53|19834.53|19964.05|19844.05|19964.36|19844.36|19954.53|19834.53|10
1639101100000|2021-12-10 01:51:40|19965.52|19845.52|19974.14|19854.14|19974.14|19854.14|19965.52|19845.52|10
1639101110000|2021-12-10 01:51:50|19975.69|19855.69|19985.45|19865.45|19985.45|19865.45|19975.69|19855.69|10
1639101120000|2021-12-10 01:52:00|19985.16|19865.16|19987.6|19867.6|19987.91|19867.91|19985.16|19865.16|10
1639101130000|2021-12-10 01:52:10|19987.3|19867.3|19986.36|19866.36|19988.34|19868.34|19986.36|19866.36|10
1639101140000|2021-12-10 01:52:20|19986.01|19866.01|19985.86|19865.86|19986.49|19866.49|19985.64|19865.64|10
1639101150000|2021-12-10 01:52:30|19986.2|19866.2|19985.31|19865.31|19986.99|19866.99|19985.01|19865.01|9
1639101160000|2021-12-10 01:52:40|19985.62|19865.62|19984.78|19864.78|19985.62|19865.62|19984.23|19864.23|10
1639101170000|2021-12-10 01:52:50|19984.82|19864.82|19986.89|19866.89|19987.09|19867.09|19984.82|19864.82|10
1639101180000|2021-12-10 01:53:00|19986.83|19866.83|19988.39|19868.39|19988.97|19868.97|19986.83|19866.83|10
1639101190000|2021-12-10 01:53:10|19988.62|19868.62|19988.18|19868.18|19988.62|19868.62|19987.38|19867.38|10
1639101200000|2021-12-10 01:53:20|19988.58|19868.58|19990.34|19870.34|19990.34|19870.34|19988.58|19868.58|10
1639101210000|2021-12-10 01:53:30|19990.55|19870.55|19990.11|19870.11|19990.9|19870.9|19990.11|19870.11|10
1639101220000|2021-12-10 01:53:40|19990.27|19870.27|19990.03|19870.03|19990.67|19870.67|19989.61|19869.61|10
1639101230000|2021-12-10 01:53:50|19990.24|19870.24|19989.37|19869.37|19991.08|19871.08|19989.35|19869.35|10
1639101240000|2021-12-10 01:54:00|19989.87|19869.87|19991.79|19871.79|19992.44|19872.44|19989.42|19869.42|10
1639101250000|2021-12-10 01:54:10|19990.86|19870.86|19991.47|19871.47|19992.27|19872.27|19989.52|19869.52|10
1639101260000|2021-12-10 01:54:20|19991.48|19871.48|19989.99|19869.99|19992.28|19872.28|19989.63|19869.63|10
1639101270000|2021-12-10 01:54:30|19989.1|19869.1|19989.07|19869.07|19989.67|19869.67|19989.07|19869.07|10
1639101280000|2021-12-10 01:54:40|19988.86|19868.86|19988.11|19868.11|19988.86|19868.86|19987.68|19867.68|10
1639101290000|2021-12-10 01:54:50|19987.95|19867.95|19987.06|19867.06|19987.95|19867.95|19986.95|19866.95|10
1639101300000|2021-12-10 01:55:00|19987.07|19867.07|19986.57|19866.57|19987.47|19867.47|19986.57|19866.57|10
1639101310000|2021-12-10 01:55:10|19986.34|19866.34|19988.9|19868.9|19989.48|19869.48|19986.19|19866.19|10
1639101320000|2021-12-10 01:55:20|19988.37|19868.37|19987.8|19867.8|19988.37|19868.37|19987.37|19867.37|10
1639101330000|2021-12-10 01:55:30|19987.29|19867.29|19989.21|19869.21|19989.31|19869.31|19987.29|19867.29|9
1639101340000|2021-12-10 01:55:40|19988.87|19868.87|19988.32|19868.32|19989.08|19869.08|19988.19|19868.19|10
1639101350000|2021-12-10 01:55:50|19988.09|19868.09|19988.09|19868.09|19988.3|19868.3|19987.5|19867.5|10
1639101360000|2021-12-10 01:56:00|19988.2|19868.2|19987.86|19867.86|19988.24|19868.24|19987.53|19867.53|10
1639101370000|2021-12-10 01:56:10|19987.98|19867.98|19986.67|19866.67|19987.98|19867.98|19986.67|19866.67|10
1639101380000|2021-12-10 01:56:20|19987.07|19867.07|19984.93|19864.93|19987.24|19867.24|19984.93|19864.93|10
1639101390000|2021-12-10 01:56:30|19985.16|19865.16|19978.57|19858.57|19985.16|19865.16|19978.57|19858.57|10
1639101400000|2021-12-10 01:56:40|19977.27|19857.27|19972.85|19852.85|19977.27|19857.27|19972.49|19852.49|10
1639101410000|2021-12-10 01:56:50|19971.27|19851.27|19968.56|19848.56|19971.27|19851.27|19965.38|19845.38|10
1639101420000|2021-12-10 01:57:00|19968.9|19848.9|19965.18|19845.18|19968.9|19848.9|19965.03|19845.03|10
1639101430000|2021-12-10 01:57:10|19965.34|19845.34|19962.61|19842.61|19965.34|19845.34|19962.61|19842.61|10
1639101440000|2021-12-10 01:57:20|19962.47|19842.47|19960.83|19840.83|19962.47|19842.47|19960.83|19840.83|9
1639101450000|2021-12-10 01:57:30|19961.03|19841.03|19957.92|19837.92|19961.03|19841.03|19957.92|19837.92|10
1639101460000|2021-12-10 01:57:40|19957.68|19837.68|19956.32|19836.32|19957.68|19837.68|19954.77|19834.77|9
1639101470000|2021-12-10 01:57:50|19957.05|19837.05|19955.98|19835.98|19957.73|19837.73|19955.98|19835.98|9
1639101480000|2021-12-10 01:58:00|19955.97|19835.97|19953.38|19833.38|19955.97|19835.97|19953.21|19833.21|10
1639101490000|2021-12-10 01:58:10|19953.44|19833.44|19952.6|19832.6|19954|19834|19952.6|19832.6|10
1639101500000|2021-12-10 01:58:20|19952.43|19832.43|19955.27|19835.27|19955.49|19835.49|19952.01|19832.01|10
1639101510000|2021-12-10 01:58:30|19955.5|19835.5|19956.09|19836.09|19956.09|19836.09|19955.29|19835.29|10
1639101520000|2021-12-10 01:58:40|19955.62|19835.62|19956.54|19836.54|19957.37|19837.37|19955.62|19835.62|10
1639101530000|2021-12-10 01:58:50|19956.48|19836.48|19956.43|19836.43|19957.18|19837.18|19956.43|19836.43|9
1639101540000|2021-12-10 01:59:00|19956.72|19836.72|19953.66|19833.66|19956.72|19836.72|19953.59|19833.59|10
1639101550000|2021-12-10 01:59:10|19953.56|19833.56|19946.83|19826.83|19953.56|19833.56|19946.83|19826.83|9
1639101560000|2021-12-10 01:59:20|19947.14|19827.14|19951.32|19831.32|19951.32|19831.32|19947.14|19827.14|10
1639101570000|2021-12-10 01:59:30|19951.41|19831.41|19949.97|19829.97|19951.41|19831.41|19949.97|19829.97|10
1639101580000|2021-12-10 01:59:40|19949.95|19829.95|19945.78|19825.78|19949.95|19829.95|19945.78|19825.78|8
1639101590000|2021-12-10 01:59:50|19945.8|19825.8|19944.84|19824.84|19946.1|19826.1|19944.49|19824.49|10
1639101600000|2021-12-10 02:00:00|19944.67|19824.67|19941.76|19821.76|19944.67|19824.67|19941.76|19821.76|10
1639101610000|2021-12-10 02:00:10|19941.83|19821.83|19943.08|19823.08|19943.41|19823.41|19941.62|19821.62|10
1639101620000|2021-12-10 02:00:20|19943.21|19823.21|19936.91|19816.91|19943.21|19823.21|19936.91|19816.91|10
1639101630000|2021-12-10 02:00:30|19936.83|19816.83|19934.73|19814.73|19936.83|19816.83|19934.73|19814.73|10
1639101640000|2021-12-10 02:00:40|19934.99|19814.99|19938|19818|19938|19818|19934.99|19814.99|10
1639101650000|2021-12-10 02:00:50|19938.05|19818.05|19938.94|19818.94|19940.55|19820.55|19938.05|19818.05|10
1639101660000|2021-12-10 02:01:00|19938.96|19818.96|19935.64|19815.64|19938.96|19818.96|19935.25|19815.25|10
1639101670000|2021-12-10 02:01:10|19934.81|19814.81|19935.15|19815.15|19935.18|19815.18|19933.86|19813.86|10
1639101680000|2021-12-10 02:01:20|19935.26|19815.26|19936.41|19816.41|19936.41|19816.41|19935.24|19815.24|10
1639101690000|2021-12-10 02:01:30|19936.39|19816.39|19940.03|19820.03|19940.03|19820.03|19936.34|19816.34|10
1639101700000|2021-12-10 02:01:40|19940.24|19820.24|19939.93|19819.93|19941.39|19821.39|19939.93|19819.93|10
1639101710000|2021-12-10 02:01:50|19940.65|19820.65|19944.89|19824.89|19945.6|19825.6|19940.65|19820.65|10
1639101720000|2021-12-10 02:02:00|19945.47|19825.47|19953.4|19833.4|19953.4|19833.4|19945.47|19825.47|10
1639101730000|2021-12-10 02:02:10|19953.47|19833.47|19965.96|19845.96|19966.31|19846.31|19953.47|19833.47|10
1639101740000|2021-12-10 02:02:20|19966.21|19846.21|19975.89|19855.89|19975.89|19855.89|19966.21|19846.21|10
1639101750000|2021-12-10 02:02:30|19976.56|19856.56|19980.36|19860.36|19980.36|19860.36|19976.56|19856.56|10
1639101760000|2021-12-10 02:02:40|19980.38|19860.38|19977.93|19857.93|19980.38|19860.38|19977.67|19857.67|10
1639101770000|2021-12-10 02:02:50|19977.84|19857.84|19979.36|19859.36|19979.36|19859.36|19977.66|19857.66|10
1639101780000|2021-12-10 02:03:00|19977.95|19857.95|19976.46|19856.46|19978.97|19858.97|19976.46|19856.46|10
1639101790000|2021-12-10 02:03:10|19976.6|19856.6|19976.39|19856.39|19976.75|19856.75|19975.56|19855.56|10
1639101800000|2021-12-10 02:03:20|19976.28|19856.28|19971.96|19851.96|19976.28|19856.28|19971.96|19851.96|10
1639101810000|2021-12-10 02:03:30|19970.93|19850.93|19965.07|19845.07|19970.93|19850.93|19965.07|19845.07|10
1639101820000|2021-12-10 02:03:40|19964.83|19844.83|19960.05|19840.05|19964.83|19844.83|19960.05|19840.05|9
1639101830000|2021-12-10 02:03:50|19960.19|19840.19|19958.67|19838.67|19960.19|19840.19|19958.67|19838.67|10
1639101840000|2021-12-10 02:04:00|19958.83|19838.83|19959.72|19839.72|19960.14|19840.14|19958.31|19838.31|10
1639101850000|2021-12-10 02:04:10|19960.14|19840.14|19962.2|19842.2|19962.2|19842.2|19959.78|19839.78|10
1639101860000|2021-12-10 02:04:20|19962.08|19842.08|19962.93|19842.93|19963.78|19843.78|19961.73|19841.73|10
1639101870000|2021-12-10 02:04:30|19961.77|19841.77|19955.08|19835.08|19961.77|19841.77|19955.08|19835.08|10
1639101880000|2021-12-10 02:04:40|19956|19836|19952.6|19832.6|19956|19836|19952.3|19832.3|10
1639101890000|2021-12-10 02:04:50|19951.69|19831.69|19948.78|19828.78|19951.69|19831.69|19948.71|19828.71|10
1639101900000|2021-12-10 02:05:00|19948.71|19828.71|19948.71|19828.71|19949.04|19829.04|19948.26|19828.26|10
1639101910000|2021-12-10 02:05:10|19948.44|19828.44|19944.35|19824.35|19948.44|19828.44|19944.35|19824.35|10
1639101920000|2021-12-10 02:05:20|19944.19|19824.19|19942.98|19822.98|19944.19|19824.19|19942.9|19822.9|10
1639101930000|2021-12-10 02:05:30|19942.9|19822.9|19939.69|19819.69|19942.9|19822.9|19939.69|19819.69|10
1639101940000|2021-12-10 02:05:40|19939.33|19819.33|19935.84|19815.84|19939.33|19819.33|19935.84|19815.84|10
1639101950000|2021-12-10 02:05:50|19935.78|19815.78|19932.12|19812.12|19935.78|19815.78|19932.02|19812.02|10
1639101960000|2021-12-10 02:06:00|19931.64|19811.64|19930.48|19810.48|19931.64|19811.64|19930.06|19810.06|10
1639101970000|2021-12-10 02:06:10|19930.3|19810.3|19928.94|19808.94|19931.34|19811.34|19928.94|19808.94|10
1639101980000|2021-12-10 02:06:20|19928.85|19808.85|19924.47|19804.47|19928.85|19808.85|19924.47|19804.47|10
1639101990000|2021-12-10 02:06:30|19924.83|19804.83|19926.49|19806.49|19926.49|19806.49|19924.83|19804.83|10
1639102000000|2021-12-10 02:06:40|19926.84|19806.84|19925.65|19805.65|19926.84|19806.84|19925.61|19805.61|10
1639102010000|2021-12-10 02:06:50|19925.99|19805.99|19926.05|19806.05|19926.55|19806.55|19925.64|19805.64|10
1639102020000|2021-12-10 02:07:00|19925.6|19805.6|19924.46|19804.46|19926.46|19806.46|19924.46|19804.46|10
1639102030000|2021-12-10 02:07:10|19924.74|19804.74|19917.69|19797.69|19924.74|19804.74|19917.69|19797.69|10
1639102040000|2021-12-10 02:07:20|19917.65|19797.65|19909.84|19789.84|19917.65|19797.65|19909.84|19789.84|10
1639102050000|2021-12-10 02:07:30|19910.11|19790.11|19899.49|19779.49|19910.11|19790.11|19899.49|19779.49|10
1639102060000|2021-12-10 02:07:40|19898.29|19778.29|19895.57|19775.57|19898.29|19778.29|19895.57|19775.57|10
1639102070000|2021-12-10 02:07:50|19895.32|19775.32|19889.8|19769.8|19895.32|19775.32|19889.4|19769.4|10
1639102080000|2021-12-10 02:08:00|19889.64|19769.64|19889.42|19769.42|19890.86|19770.86|19889.12|19769.12|10
1639102090000|2021-12-10 02:08:10|19889.46|19769.46|19886.38|19766.38|19889.46|19769.46|19886.38|19766.38|10
1639102100000|2021-12-10 02:08:20|19886.56|19766.56|19884.58|19764.58|19886.56|19766.56|19884.58|19764.58|9
1639102110000|2021-12-10 02:08:30|19884.64|19764.64|19883.26|19763.26|19884.64|19764.64|19882.98|19762.98|10
1639102120000|2021-12-10 02:08:40|19883.22|19763.22|19881.85|19761.85|19883.4|19763.4|19881.85|19761.85|10
1639102130000|2021-12-10 02:08:50|19882.11|19762.11|19883.2|19763.2|19883.85|19763.85|19882.11|19762.11|10
1639102140000|2021-12-10 02:09:00|19882.4|19762.4|19879.88|19759.88|19882.4|19762.4|19879.32|19759.32|10
1639102150000|2021-12-10 02:09:10|19880.34|19760.34|19876.45|19756.45|19880.34|19760.34|19876.45|19756.45|9
1639102160000|2021-12-10 02:09:20|19876.46|19756.46|19873.53|19753.53|19876.46|19756.46|19873.53|19753.53|10
1639102170000|2021-12-10 02:09:30|19873.29|19753.29|19868.29|19748.29|19873.29|19753.29|19868.29|19748.29|10
1639102180000|2021-12-10 02:09:40|19868.08|19748.08|19863.92|19743.92|19868.08|19748.08|19863.51|19743.51|10
1639102190000|2021-12-10 02:09:50|19864.23|19744.23|19866.71|19746.71|19866.71|19746.71|19864.23|19744.23|10
1639102200000|2021-12-10 02:10:00|19866.07|19746.07|19868.49|19748.49|19868.49|19748.49|19866.04|19746.04|10
1639102210000|2021-12-10 02:10:10|19868.75|19748.75|19870.59|19750.59|19871.27|19751.27|19868.75|19748.75|10
1639102220000|2021-12-10 02:10:20|19870.38|19750.38|19871.33|19751.33|19871.33|19751.33|19869.79|19749.79|10
1639102230000|2021-12-10 02:10:30|19871.06|19751.06|19875.29|19755.29|19875.29|19755.29|19871.06|19751.06|9
1639102240000|2021-12-10 02:10:40|19875.34|19755.34|19876.58|19756.58|19877.14|19757.14|19875.34|19755.34|10
1639102250000|2021-12-10 02:10:50|19876.84|19756.84|19876.13|19756.13|19877.18|19757.18|19875.99|19755.99|10
1639102260000|2021-12-10 02:11:00|19875.95|19755.95|19876.7|19756.7|19876.7|19756.7|19875.31|19755.31|9
1639102270000|2021-12-10 02:11:10|19877.34|19757.34|19881.16|19761.16|19881.16|19761.16|19877.34|19757.34|10
1639102280000|2021-12-10 02:11:20|19881.18|19761.18|19877.9|19757.9|19881.26|19761.26|19877.9|19757.9|10
1639102290000|2021-12-10 02:11:30|19877.72|19757.72|19878.55|19758.55|19878.55|19758.55|19875.94|19755.94|10
1639102300000|2021-12-10 02:11:40|19878.54|19758.54|19880.06|19760.06|19880.38|19760.38|19878.54|19758.54|10
1639102310000|2021-12-10 02:11:50|19879.78|19759.78|19878.13|19758.13|19879.78|19759.78|19878.07|19758.07|10
1639102320000|2021-12-10 02:12:00|19877.42|19757.42|19877.08|19757.08|19877.55|19757.55|19876.53|19756.53|9
1639102330000|2021-12-10 02:12:10|19876.92|19756.92|19875.72|19755.72|19877.1|19757.1|19875.72|19755.72|9
1639102340000|2021-12-10 02:12:20|19875.79|19755.79|19875.26|19755.26|19875.79|19755.79|19874.95|19754.95|10
1639102350000|2021-12-10 02:12:30|19873.98|19753.98|19875.5|19755.5|19875.5|19755.5|19873.98|19753.98|9
1639102360000|2021-12-10 02:12:40|19875.56|19755.56|19874.64|19754.64|19875.56|19755.56|19874.48|19754.48|9
1639102370000|2021-12-10 02:12:50|19874.86|19754.86|19877.3|19757.3|19877.54|19757.54|19874.86|19754.86|10
1639102380000|2021-12-10 02:13:00|19878.21|19758.21|19879.03|19759.03|19879.16|19759.16|19878.21|19758.21|10
1639102390000|2021-12-10 02:13:10|19879.65|19759.65|19878.05|19758.05|19879.67|19759.67|19878.05|19758.05|10
1639102400000|2021-12-10 02:13:20|19878.23|19758.23|19875.72|19755.72|19878.23|19758.23|19875.57|19755.57|10
1639102410000|2021-12-10 02:13:30|19874.82|19754.82|19874.57|19754.57|19874.83|19754.83|19874.14|19754.14|10
1639102420000|2021-12-10 02:13:40|19874.43|19754.43|19873.1|19753.1|19874.9|19754.9|19873.1|19753.1|10
1639102430000|2021-12-10 02:13:50|19871.61|19751.61|19888.88|19768.88|19888.88|19768.88|19871.61|19751.61|10
1639102440000|2021-12-10 02:14:00|19889.64|19769.64|19898.58|19778.58|19898.58|19778.58|19889.64|19769.64|10
1639102450000|2021-12-10 02:14:10|19897.9|19777.9|19909.02|19789.02|19909.02|19789.02|19897.9|19777.9|10
1639102460000|2021-12-10 02:14:20|19910.16|19790.16|19911.58|19791.58|19911.74|19791.74|19910.16|19790.16|10
1639102470000|2021-12-10 02:14:30|19911.53|19791.53|19912.86|19792.86|19912.86|19792.86|19911.47|19791.47|8
1639102480000|2021-12-10 02:14:40|19913.3|19793.3|19917.76|19797.76|19917.76|19797.76|19913.3|19793.3|10
1639102490000|2021-12-10 02:14:50|19917.93|19797.93|19927.43|19807.43|19927.63|19807.63|19917.36|19797.36|10
1639102500000|2021-12-10 02:15:00|19928.61|19808.61|19935.64|19815.64|19935.9|19815.9|19928.61|19808.61|10
1639102510000|2021-12-10 02:15:10|19936.6|19816.6|19935.01|19815.01|19937.49|19817.49|19934.79|19814.79|10
1639102520000|2021-12-10 02:15:20|19934.97|19814.97|19935.62|19815.62|19937.55|19817.55|19934.97|19814.97|9
1639102530000|2021-12-10 02:15:30|19934.33|19814.33|19929.39|19809.39|19934.56|19814.56|19929.39|19809.39|10
1639102540000|2021-12-10 02:15:40|19929.2|19809.2|19924.02|19804.02|19929.2|19809.2|19924.02|19804.02|10
1639102550000|2021-12-10 02:15:50|19924.04|19804.04|19919.17|19799.17|19924.04|19804.04|19919.17|19799.17|10
1639102560000|2021-12-10 02:16:00|19919.34|19799.34|19916.48|19796.48|19919.34|19799.34|19915.5|19795.5|10
1639102570000|2021-12-10 02:16:10|19915.87|19795.87|19920.3|19800.3|19920.3|19800.3|19915.87|19795.87|10
1639102580000|2021-12-10 02:16:20|19920.85|19800.85|19925.99|19805.99|19925.99|19805.99|19920.85|19800.85|10
1639102590000|2021-12-10 02:16:30|19926.69|19806.69|19929.79|19809.79|19929.79|19809.79|19926.69|19806.69|10
1639102600000|2021-12-10 02:16:40|19929.96|19809.96|19929.53|19809.53|19930.8|19810.8|19929.45|19809.45|10
1639102610000|2021-12-10 02:16:50|19929.23|19809.23|19928.33|19808.33|19929.33|19809.33|19927.87|19807.87|10
1639102620000|2021-12-10 02:17:00|19929.98|19809.98|19932.68|19812.68|19932.68|19812.68|19929.98|19809.98|10
1639102630000|2021-12-10 02:17:10|19933.38|19813.38|19938.08|19818.08|19938.08|19818.08|19933.38|19813.38|10
1639102640000|2021-12-10 02:17:20|19938.27|19818.27|19946.02|19826.02|19946.02|19826.02|19938.27|19818.27|9
1639102650000|2021-12-10 02:17:30|19946.25|19826.25|19949.71|19829.71|19949.75|19829.75|19946.25|19826.25|10
1639102660000|2021-12-10 02:17:40|19949.65|19829.65|19949.98|19829.98|19949.98|19829.98|19948.99|19828.99|10
1639102670000|2021-12-10 02:17:50|19949.69|19829.69|19947.77|19827.77|19949.69|19829.69|19947.77|19827.77|10
1639102680000|2021-12-10 02:18:00|19947.68|19827.68|19946.77|19826.77|19948|19828|19946.77|19826.77|10
1639102690000|2021-12-10 02:18:10|19946.3|19826.3|19947.67|19827.67|19947.92|19827.92|19946.26|19826.26|10
1639102700000|2021-12-10 02:18:20|19947.57|19827.57|19946.52|19826.52|19947.57|19827.57|19946.52|19826.52|9
1639102710000|2021-12-10 02:18:30|19946.17|19826.17|19948.23|19828.23|19948.23|19828.23|19946.13|19826.13|9
1639102720000|2021-12-10 02:18:40|19948.22|19828.22|19946.81|19826.81|19948.22|19828.22|19946.72|19826.72|8
1639102730000|2021-12-10 02:18:50|19946.43|19826.43|19946.25|19826.25|19946.43|19826.43|19945.09|19825.09|9
1639102740000|2021-12-10 02:19:00|19946.41|19826.41|19949.41|19829.41|19949.48|19829.48|19946.41|19826.41|10
1639102750000|2021-12-10 02:19:10|19950.39|19830.39|19967.25|19847.25|19967.25|19847.25|19950.39|19830.39|10
1639102760000|2021-12-10 02:19:20|19967.8|19847.8|20012.64|19892.64|20012.64|19892.64|19967.8|19847.8|10
1639102770000|2021-12-10 02:19:30|20019.1|19899.1|20008.91|19888.91|20019.1|19899.1|20008.91|19888.91|10
1639102780000|2021-12-10 02:19:40|20009.33|19889.33|20006.94|19886.94|20012.7|19892.7|20006.94|19886.94|10
1639102790000|2021-12-10 02:19:50|20006.86|19886.86|20005.38|19885.38|20007.53|19887.53|20005.38|19885.38|10
1639102800000|2021-12-10 02:20:00|20005.07|19885.07|20002.95|19882.95|20005.07|19885.07|20002.7|19882.7|10
1639102810000|2021-12-10 02:20:10|20002.85|19882.85|20001.67|19881.67|20005.07|19885.07|20001.47|19881.47|10
1639102820000|2021-12-10 02:20:20|20000.9|19880.9|19993.42|19873.42|20000.9|19880.9|19993.42|19873.42|10
1639102830000|2021-12-10 02:20:30|19993.82|19873.82|19995.42|19875.42|19995.42|19875.42|19990.52|19870.52|10
1639102840000|2021-12-10 02:20:40|19996.11|19876.11|20006.42|19886.42|20006.42|19886.42|19996.05|19876.05|10
1639102850000|2021-12-10 02:20:50|20006.38|19886.38|20007.96|19887.96|20007.96|19887.96|20004.79|19884.79|10
1639102860000|2021-12-10 02:21:00|20008.52|19888.52|20010.72|19890.72|20011.12|19891.12|20008.52|19888.52|10
1639102870000|2021-12-10 02:21:10|20012.31|19892.31|20004.65|19884.65|20012.31|19892.31|20004.65|19884.65|10
1639102880000|2021-12-10 02:21:20|20004.23|19884.23|20003.06|19883.06|20004.52|19884.52|20003.06|19883.06|9
1639102890000|2021-12-10 02:21:30|20003.76|19883.76|20000.93|19880.93|20003.76|19883.76|20000.68|19880.68|10
1639102900000|2021-12-10 02:21:40|20000.69|19880.69|20000.27|19880.27|20001.4|19881.4|20000.27|19880.27|9
1639102910000|2021-12-10 02:21:50|20000.25|19880.25|20007.64|19887.64|20007.64|19887.64|20000.25|19880.25|9
1639102920000|2021-12-10 02:22:00|20008.87|19888.87|20013.48|19893.48|20013.88|19893.88|20008.87|19888.87|10
1639102930000|2021-12-10 02:22:10|20014.36|19894.36|20017.09|19897.09|20017.09|19897.09|20014.36|19894.36|10
1639102940000|2021-12-10 02:22:20|20017.23|19897.23|20018.58|19898.58|20018.58|19898.58|20017.23|19897.23|10
1639102950000|2021-12-10 02:22:30|20018.32|19898.32|20014.55|19894.55|20018.32|19898.32|20014.41|19894.41|10
1639102960000|2021-12-10 02:22:40|20013.86|19893.86|20009.14|19889.14|20013.86|19893.86|20009.14|19889.14|8
1639102970000|2021-12-10 02:22:50|20008.64|19888.64|20004.95|19884.95|20008.64|19888.64|20004.95|19884.95|9
1639102980000|2021-12-10 02:23:00|20004.75|19884.75|20001.21|19881.21|20004.75|19884.75|19999.51|19879.51|10
1639102990000|2021-12-10 02:23:10|20000.6|19880.6|20002.66|19882.66|20002.66|19882.66|19999.13|19879.13|10
1639103000000|2021-12-10 02:23:20|20002.62|19882.62|20005.66|19885.66|20005.87|19885.87|20002.33|19882.33|9
1639103010000|2021-12-10 02:23:30|20005.57|19885.57|20009.16|19889.16|20009.2|19889.2|20005.57|19885.57|9
1639103020000|2021-12-10 02:23:40|20010.02|19890.02|20015.39|19895.39|20015.39|19895.39|20009.82|19889.82|10
1639103030000|2021-12-10 02:23:50|20016.21|19896.21|20017.48|19897.48|20017.48|19897.48|20016.2|19896.2|9
1639103040000|2021-12-10 02:24:00|20018.46|19898.46|20018.29|19898.29|20020.15|19900.15|20018.06|19898.06|10
1639103050000|2021-12-10 02:24:10|20018.43|19898.43|20018.33|19898.33|20018.54|19898.54|20017.9|19897.9|7
1639103060000|2021-12-10 02:24:20|20018.36|19898.36|20015.52|19895.52|20018.42|19898.42|20015.4|19895.4|10
1639103070000|2021-12-10 02:24:30|20014.14|19894.14|20013.08|19893.08|20014.14|19894.14|20013.08|19893.08|10
1639103080000|2021-12-10 02:24:40|20012.85|19892.85|20011.94|19891.94|20012.85|19892.85|20011.91|19891.91|9
1639103090000|2021-12-10 02:24:50|20012.1|19892.1|20006.59|19886.59|20012.1|19892.1|20006.59|19886.59|10
1639103100000|2021-12-10 02:25:00|20006.32|19886.32|20004.94|19884.94|20006.57|19886.57|20004.34|19884.34|10
1639103110000|2021-12-10 02:25:10|20005.26|19885.26|20008.46|19888.46|20008.56|19888.56|20005.26|19885.26|10
1639103120000|2021-12-10 02:25:20|20008.36|19888.36|20008.37|19888.37|20008.66|19888.66|20007.06|19887.06|9
1639103130000|2021-12-10 02:25:30|20007.85|19887.85|20007.19|19887.19|20008.29|19888.29|20006.77|19886.77|10
1639103140000|2021-12-10 02:25:40|20007.38|19887.38|20009.11|19889.11|20009.35|19889.35|20007.38|19887.38|10
1639103150000|2021-12-10 02:25:50|20008.91|19888.91|20012.18|19892.18|20012.18|19892.18|20008.91|19888.91|9
1639103160000|2021-12-10 02:26:00|20012.34|19892.34|20014.53|19894.53|20014.53|19894.53|20012.18|19892.18|10
1639103170000|2021-12-10 02:26:10|20014.76|19894.76|20013.82|19893.82|20016.61|19896.61|20013.82|19893.82|9
1639103180000|2021-12-10 02:26:20|20013.87|19893.87|20014.77|19894.77|20015.12|19895.12|20013.87|19893.87|10
1639103190000|2021-12-10 02:26:30|20014.32|19894.32|20013.71|19893.71|20014.43|19894.43|20013.39|19893.39|9
1639103200000|2021-12-10 02:26:40|20013.27|19893.27|20016.24|19896.24|20016.24|19896.24|20012.84|19892.84|9
1639103210000|2021-12-10 02:26:50|20016.12|19896.12|20015.92|19895.92|20017.22|19897.22|20015.92|19895.92|10
1639103220000|2021-12-10 02:27:00|20015.39|19895.39|20015.18|19895.18|20015.58|19895.58|20013.85|19893.85|10
1639103230000|2021-12-10 02:27:10|20015.35|19895.35|20020.22|19900.22|20020.4|19900.4|20015.19|19895.19|10
1639103240000|2021-12-10 02:27:20|20020.71|19900.71|20020.47|19900.47|20021.32|19901.32|20020.47|19900.47|10
1639103250000|2021-12-10 02:27:30|20020.74|19900.74|20018.82|19898.82|20020.87|19900.87|20018.82|19898.82|9
1639103260000|2021-12-10 02:27:40|20017.98|19897.98|20012.82|19892.82|20017.98|19897.98|20012.82|19892.82|10
1639103270000|2021-12-10 02:27:50|20012.78|19892.78|20013.23|19893.23|20013.23|19893.23|20012.22|19892.22|9
1639103280000|2021-12-10 02:28:00|20013.24|19893.24|20014.8|19894.8|20015.29|19895.29|20013.24|19893.24|9
1639103290000|2021-12-10 02:28:10|20014.77|19894.77|20014.41|19894.41|20014.87|19894.87|20014.27|19894.27|10
1639103300000|2021-12-10 02:28:20|20014.11|19894.11|20012.23|19892.23|20014.31|19894.31|20012.05|19892.05|10
1639103310000|2021-12-10 02:28:30|20012.22|19892.22|20008.7|19888.7|20012.22|19892.22|20008.7|19888.7|10
1639103320000|2021-12-10 02:28:40|20008.76|19888.76|20006.69|19886.69|20008.76|19888.76|20006.69|19886.69|10
1639103330000|2021-12-10 02:28:50|20007.5|19887.5|20006.25|19886.25|20007.5|19887.5|20006|19886|10
1639103340000|2021-12-10 02:29:00|20006.33|19886.33|20003.72|19883.72|20006.33|19886.33|20003.22|19883.22|10
1639103350000|2021-12-10 02:29:10|20002.42|19882.42|20001.53|19881.53|20003.24|19883.24|20001.53|19881.53|10
1639103360000|2021-12-10 02:29:20|20001.57|19881.57|20002.86|19882.86|20003.18|19883.18|20001.57|19881.57|10
1639103370000|2021-12-10 02:29:30|20002.7|19882.7|20001.4|19881.4|20002.7|19882.7|20001.37|19881.37|9
1639103380000|2021-12-10 02:29:40|20000.83|19880.83|20000.16|19880.16|20000.88|19880.88|20000.16|19880.16|8
1639103390000|2021-12-10 02:29:50|20000.02|19880.02|19998.93|19878.93|20000.73|19880.73|19998.93|19878.93|9
1639103400000|2021-12-10 02:30:00|19998.82|19878.82|19994.11|19874.11|19998.82|19878.82|19994.11|19874.11|10
1639103410000|2021-12-10 02:30:10|19994.23|19874.23|19989.03|19869.03|19994.23|19874.23|19988.51|19868.51|10
1639103420000|2021-12-10 02:30:20|19989.27|19869.27|19987.39|19867.39|19989.27|19869.27|19987.22|19867.22|10
1639103430000|2021-12-10 02:30:30|19985.94|19865.94|19986.66|19866.66|19986.74|19866.74|19985.86|19865.86|10
1639103440000|2021-12-10 02:30:40|19986.55|19866.55|19984.52|19864.52|19986.55|19866.55|19984.52|19864.52|9
1639103450000|2021-12-10 02:30:50|19985.62|19865.62|19984.98|19864.98|19985.62|19865.62|19984.73|19864.73|7
1639103460000|2021-12-10 02:31:00|19985.04|19865.04|19984.74|19864.74|19985.06|19865.06|19984.37|19864.37|9
1639103470000|2021-12-10 02:31:10|19984.79|19864.79|19985.32|19865.32|19985.32|19865.32|19984.72|19864.72|8
1639103480000|2021-12-10 02:31:20|19985.26|19865.26|19982.23|19862.23|19985.83|19865.83|19981.97|19861.97|9
1639103490000|2021-12-10 02:31:30|19982.08|19862.08|19980.12|19860.12|19983.42|19863.42|19980.12|19860.12|10
1639103500000|2021-12-10 02:31:40|19979.49|19859.49|19974.75|19854.75|19979.49|19859.49|19974.75|19854.75|9
1639103510000|2021-12-10 02:31:50|19974.62|19854.62|19971.33|19851.33|19974.62|19854.62|19971.33|19851.33|10
1639103520000|2021-12-10 02:32:00|19971.03|19851.03|19971.48|19851.48|19971.6|19851.6|19970.16|19850.16|10
1639103530000|2021-12-10 02:32:10|19971.79|19851.79|19970.66|19850.66|19971.79|19851.79|19970.66|19850.66|10
1639103540000|2021-12-10 02:32:20|19970.29|19850.29|19967.13|19847.13|19970.29|19850.29|19967.13|19847.13|10
1639103550000|2021-12-10 02:32:30|19965.87|19845.87|19965.16|19845.16|19965.87|19845.87|19965.16|19845.16|10
1639103560000|2021-12-10 02:32:40|19965.3|19845.3|19965.87|19845.87|19967.11|19847.11|19965.3|19845.3|10
1639103570000|2021-12-10 02:32:50|19965.96|19845.96|19970.52|19850.52|19970.52|19850.52|19965.91|19845.91|10
1639103580000|2021-12-10 02:33:00|19970.6|19850.6|19969.28|19849.28|19971.42|19851.42|19969.28|19849.28|10
1639103590000|2021-12-10 02:33:10|19968.87|19848.87|19970.74|19850.74|19970.74|19850.74|19968.87|19848.87|10
1639103600000|2021-12-10 02:33:20|19970.41|19850.41|19972.11|19852.11|19972.11|19852.11|19970.08|19850.08|10
1639103610000|2021-12-10 02:33:30|19972.3|19852.3|19972.33|19852.33|19972.47|19852.47|19971.29|19851.29|7
1639103620000|2021-12-10 02:33:40|19972.41|19852.41|19977.83|19857.83|19977.83|19857.83|19972.41|19852.41|10
1639103630000|2021-12-10 02:33:50|19978.17|19858.17|19982.82|19862.82|19983.81|19863.81|19978.17|19858.17|10
1639103640000|2021-12-10 02:34:00|19984.21|19864.21|19986.68|19866.68|19986.68|19866.68|19984.21|19864.21|10
1639103650000|2021-12-10 02:34:10|19986.76|19866.76|19990.02|19870.02|19990.4|19870.4|19986.76|19866.76|10
1639103660000|2021-12-10 02:34:20|19989.88|19869.88|19991.21|19871.21|19991.21|19871.21|19989.42|19869.42|9
1639103670000|2021-12-10 02:34:30|19991.5|19871.5|19995.4|19875.4|19995.56|19875.56|19991.5|19871.5|10
1639103680000|2021-12-10 02:34:40|19995.58|19875.58|19997.46|19877.46|19997.46|19877.46|19995.46|19875.46|10
1639103690000|2021-12-10 02:34:50|19997.53|19877.53|19998|19878|19998.33|19878.33|19997.53|19877.53|10
1639103700000|2021-12-10 02:35:00|19997.85|19877.85|19997.25|19877.25|19997.85|19877.85|19996.88|19876.88|9
1639103710000|2021-12-10 02:35:10|19996.96|19876.96|19996.6|19876.6|19997.41|19877.41|19996.12|19876.12|10
1639103720000|2021-12-10 02:35:20|19997.13|19877.13|19997.66|19877.66|19997.67|19877.67|19994.58|19874.58|9
1639103730000|2021-12-10 02:35:30|19997.21|19877.21|19994.22|19874.22|19997.6|19877.6|19994.22|19874.22|10
1639103740000|2021-12-10 02:35:40|19994.38|19874.38|19990.85|19870.85|19994.38|19874.38|19990.85|19870.85|10
1639103750000|2021-12-10 02:35:50|19990.88|19870.88|19992.97|19872.97|19992.97|19872.97|19990.17|19870.17|10
1639103760000|2021-12-10 02:36:00|19993.31|19873.31|19995.11|19875.11|19995.22|19875.22|19992.85|19872.85|10
1639103770000|2021-12-10 02:36:10|19995.59|19875.59|19996.34|19876.34|19996.34|19876.34|19995.4|19875.4|10
1639103780000|2021-12-10 02:36:20|19997.58|19877.58|20000.26|19880.26|20000.26|19880.26|19997.33|19877.33|10
1639103790000|2021-12-10 02:36:30|20000.44|19880.44|20000.34|19880.34|20000.96|19880.96|20000.34|19880.34|10
1639103800000|2021-12-10 02:36:40|20003.85|19883.85|20006.83|19886.83|20006.83|19886.83|20003.85|19883.85|9
1639103810000|2021-12-10 02:36:50|20007.52|19887.52|20007.44|19887.44|20007.52|19887.52|20006.87|19886.87|7
1639103820000|2021-12-10 02:37:00|20007.61|19887.61|20008.32|19888.32|20008.32|19888.32|20006.92|19886.92|10
1639103830000|2021-12-10 02:37:10|20008.69|19888.69|20008.91|19888.91|20009.3|19889.3|20008.5|19888.5|10
1639103840000|2021-12-10 02:37:20|20008.95|19888.95|20011.15|19891.15|20011.24|19891.24|20008.95|19888.95|10
1639103850000|2021-12-10 02:37:30|20010.86|19890.86|20014.3|19894.3|20014.53|19894.53|20010.86|19890.86|9
1639103860000|2021-12-10 02:37:40|20014.18|19894.18|20013.21|19893.21|20014.19|19894.19|20012.97|19892.97|10
1639103870000|2021-12-10 02:37:50|20013.59|19893.59|20013.69|19893.69|20013.87|19893.87|20013.23|19893.23|9
1639103880000|2021-12-10 02:38:00|20013.58|19893.58|20013.9|19893.9|20014.37|19894.37|20013.53|19893.53|9
1639103890000|2021-12-10 02:38:10|20013.87|19893.87|20014.73|19894.73|20014.86|19894.86|20013.71|19893.71|10
1639103900000|2021-12-10 02:38:20|20015.25|19895.25|20015.44|19895.44|20015.47|19895.47|20015.03|19895.03|9
1639103910000|2021-12-10 02:38:30|20015.47|19895.47|20016.89|19896.89|20016.96|19896.96|20015.47|19895.47|8
1639103920000|2021-12-10 02:38:40|20016.9|19896.9|20016.85|19896.85|20016.9|19896.9|20015.37|19895.37|9
1639103930000|2021-12-10 02:38:50|20016.57|19896.57|20014.62|19894.62|20016.57|19896.57|20014.62|19894.62|10
1639103940000|2021-12-10 02:39:00|20015.38|19895.38|20018.99|19898.99|20018.99|19898.99|20015.38|19895.38|10
1639103950000|2021-12-10 02:39:10|20019.49|19899.49|20022.89|19902.89|20022.89|19902.89|20019.49|19899.49|10
1639103960000|2021-12-10 02:39:20|20022.68|19902.68|20024.48|19904.48|20024.6|19904.6|20022.37|19902.37|9
1639103970000|2021-12-10 02:39:30|20024.9|19904.9|20025.13|19905.13|20025.18|19905.18|20024.12|19904.12|10
1639103980000|2021-12-10 02:39:40|20025.42|19905.42|20027.09|19907.09|20027.09|19907.09|20025.32|19905.32|9
1639103990000|2021-12-10 02:39:50|20027.4|19907.4|20030.94|19910.94|20031.05|19911.05|20027.4|19907.4|10
1639104000000|2021-12-10 02:40:00|20030.77|19910.77|20030.78|19910.78|20030.82|19910.82|20029.28|19909.28|9
1639104010000|2021-12-10 02:40:10|20030.92|19910.92|20033.72|19913.72|20033.72|19913.72|20030.38|19910.38|10
1639104020000|2021-12-10 02:40:20|20033.67|19913.67|20033.22|19913.22|20034.82|19914.82|20033.19|19913.19|10
1639104030000|2021-12-10 02:40:30|20033.36|19913.36|20034.43|19914.43|20034.5|19914.5|20033.36|19913.36|9
1639104040000|2021-12-10 02:40:40|20034.4|19914.4|20032.74|19912.74|20034.61|19914.61|20032.74|19912.74|10
1639104050000|2021-12-10 02:40:50|20032.3|19912.3|20029.41|19909.41|20032.4|19912.4|20029.41|19909.41|10
1639104060000|2021-12-10 02:41:00|20029.92|19909.92|20028.19|19908.19|20029.92|19909.92|20028.19|19908.19|10
1639104070000|2021-12-10 02:41:10|20028.51|19908.51|20023.19|19903.19|20028.51|19908.51|20023.19|19903.19|10
1639104080000|2021-12-10 02:41:20|20022.89|19902.89|20018.78|19898.78|20022.89|19902.89|20018.78|19898.78|10
1639104090000|2021-12-10 02:41:30|20018.58|19898.58|20018.3|19898.3|20018.58|19898.58|20017.52|19897.52|10
1639104100000|2021-12-10 02:41:40|20018.64|19898.64|20017.69|19897.69|20018.64|19898.64|20017.69|19897.69|9
1639104110000|2021-12-10 02:41:50|20017.29|19897.29|20018.83|19898.83|20018.83|19898.83|20017.29|19897.29|10
1639104120000|2021-12-10 02:42:00|20018.44|19898.44|20018.23|19898.23|20018.44|19898.44|20017.86|19897.86|10
1639104130000|2021-12-10 02:42:10|20018.64|19898.64|20019.98|19899.98|20019.98|19899.98|20018.03|19898.03|10
1639104140000|2021-12-10 02:42:20|20020.75|19900.75|20023.03|19903.03|20023.62|19903.62|20020.75|19900.75|10
1639104150000|2021-12-10 02:42:30|20023.33|19903.33|20026.57|19906.57|20026.57|19906.57|20023.33|19903.33|10
1639104160000|2021-12-10 02:42:40|20027.68|19907.68|20030.59|19910.59|20030.59|19910.59|20027.68|19907.68|10
1639104170000|2021-12-10 02:42:50|20031.18|19911.18|20034.47|19914.47|20034.47|19914.47|20031.18|19911.18|8
1639104180000|2021-12-10 02:43:00|20034.94|19914.94|20035.22|19915.22|20035.43|19915.43|20034.32|19914.32|10
1639104190000|2021-12-10 02:43:10|20034.94|19914.94|20036.49|19916.49|20036.49|19916.49|20034.3|19914.3|10
1639104200000|2021-12-10 02:43:20|20036.88|19916.88|20038|19918|20038|19918|20036.57|19916.57|10
1639104210000|2021-12-10 02:43:30|20038.96|19918.96|20037.58|19917.58|20039.04|19919.04|20037.35|19917.35|10
1639104220000|2021-12-10 02:43:40|20037.76|19917.76|20035.66|19915.66|20038.13|19918.13|20035.66|19915.66|9
1639104230000|2021-12-10 02:43:50|20035.31|19915.31|20034.48|19914.48|20035.31|19915.31|20034.14|19914.14|8
1639104240000|2021-12-10 02:44:00|20034.12|19914.12|20033.82|19913.82|20034.37|19914.37|20032.78|19912.78|10
1639104250000|2021-12-10 02:44:10|20033.84|19913.84|20037.81|19917.81|20037.81|19917.81|20033.84|19913.84|10
1639104260000|2021-12-10 02:44:20|20037.71|19917.71|20040.61|19920.61|20040.61|19920.61|20037.71|19917.71|9
1639104270000|2021-12-10 02:44:30|20041.54|19921.54|20047.32|19927.32|20047.32|19927.32|20041.54|19921.54|10
1639104280000|2021-12-10 02:44:40|20047.75|19927.75|20046.34|19926.34|20048.12|19928.12|20046.34|19926.34|10
1639104290000|2021-12-10 02:44:50|20046.56|19926.56|20047.05|19927.05|20047.47|19927.47|20046.16|19926.16|10
1639104300000|2021-12-10 02:45:00|20046.81|19926.81|20044.97|19924.97|20047.38|19927.38|20044.97|19924.97|10
1639104310000|2021-12-10 02:45:10|20044.82|19924.82|20044.94|19924.94|20044.94|19924.94|20043.88|19923.88|10
1639104320000|2021-12-10 02:45:20|20044.91|19924.91|20045.03|19925.03|20045.72|19925.72|20044.44|19924.44|10
1639104330000|2021-12-10 02:45:30|20044.94|19924.94|20047.75|19927.75|20047.94|19927.94|20044.94|19924.94|10
1639104340000|2021-12-10 02:45:40|20047.56|19927.56|20051.05|19931.05|20051.05|19931.05|20047.41|19927.41|10
1639104350000|2021-12-10 02:45:50|20051.22|19931.22|20051.44|19931.44|20051.44|19931.44|20050.06|19930.06|10
1639104360000|2021-12-10 02:46:00|20051.17|19931.17|20051.11|19931.11|20051.17|19931.17|20050|19930|10
1639104370000|2021-12-10 02:46:10|20050.27|19930.27|20046.67|19926.67|20050.27|19930.27|20046.67|19926.67|10
1639104380000|2021-12-10 02:46:20|20046.11|19926.11|20047.41|19927.41|20047.41|19927.41|20045.99|19925.99|10
1639104390000|2021-12-10 02:46:30|20047.83|19927.83|20043.45|19923.45|20048.13|19928.13|20043.45|19923.45|10
1639104400000|2021-12-10 02:46:40|20043.49|19923.49|20038.7|19918.7|20043.49|19923.49|20038.44|19918.44|9
1639104410000|2021-12-10 02:46:50|20038.07|19918.07|20036.07|19916.07|20038.07|19918.07|20035.98|19915.98|10
1639104420000|2021-12-10 02:47:00|20035.76|19915.76|20034.86|19914.86|20035.85|19915.85|20034.86|19914.86|10
1639104430000|2021-12-10 02:47:10|20035.7|19915.7|20038.42|19918.42|20038.42|19918.42|20035.47|19915.47|10
1639104440000|2021-12-10 02:47:20|20038.43|19918.43|20038.43|19918.43|20038.64|19918.64|20037.89|19917.89|10
1639104450000|2021-12-10 02:47:30|20038.3|19918.3|20038.44|19918.44|20040.1|19920.1|20038.3|19918.3|10
1639104460000|2021-12-10 02:47:40|20038.02|19918.02|20036.25|19916.25|20038.27|19918.27|20036.25|19916.25|9
1639104470000|2021-12-10 02:47:50|20034.29|19914.29|20034.36|19914.36|20034.93|19914.93|20033.91|19913.91|10
1639104480000|2021-12-10 02:48:00|20034.49|19914.49|20031.63|19911.63|20034.49|19914.49|20031.63|19911.63|10
1639104490000|2021-12-10 02:48:10|20031.65|19911.65|20029.69|19909.69|20031.65|19911.65|20029.59|19909.59|9
1639104500000|2021-12-10 02:48:20|20029.54|19909.54|20028.13|19908.13|20029.83|19909.83|20027.63|19907.63|7
1639104510000|2021-12-10 02:48:30|20028.29|19908.29|20027.55|19907.55|20028.47|19908.47|20027.4|19907.4|10
1639104520000|2021-12-10 02:48:40|20026.82|19906.82|20028.42|19908.42|20028.42|19908.42|20026.82|19906.82|10
1639104530000|2021-12-10 02:48:50|20028.46|19908.46|20028.32|19908.32|20028.46|19908.46|20028.22|19908.22|7
1639104540000|2021-12-10 02:49:00|20028.19|19908.19|20028.26|19908.26|20028.7|19908.7|20027.48|19907.48|10
1639104550000|2021-12-10 02:49:10|20029.54|19909.54|20028.05|19908.05|20029.68|19909.68|20027.66|19907.66|10
1639104560000|2021-12-10 02:49:20|20027.18|19907.18|20024.63|19904.63|20027.18|19907.18|20024.63|19904.63|10
1639104570000|2021-12-10 02:49:30|20024.84|19904.84|20018.43|19898.43|20024.84|19904.84|20018.43|19898.43|10
1639104580000|2021-12-10 02:49:40|20018.09|19898.09|20011.89|19891.89|20018.09|19898.09|20011.89|19891.89|9
1639104590000|2021-12-10 02:49:50|20010.42|19890.42|20010.17|19890.17|20010.42|19890.42|20009.56|19889.56|10
1639104600000|2021-12-10 02:50:00|20009.74|19889.74|20011.27|19891.27|20011.27|19891.27|20009.74|19889.74|10
1639104610000|2021-12-10 02:50:10|20011.68|19891.68|20007.82|19887.82|20011.68|19891.68|20007.82|19887.82|10
1639104620000|2021-12-10 02:50:20|20007.47|19887.47|20004.15|19884.15|20007.61|19887.61|20004.15|19884.15|10
1639104630000|2021-12-10 02:50:30|20004.11|19884.11|20003.7|19883.7|20004.11|19884.11|20002.54|19882.54|10
1639104640000|2021-12-10 02:50:40|20003.28|19883.28|20002.44|19882.44|20003.76|19883.76|20002.44|19882.44|9
1639104650000|2021-12-10 02:50:50|20002.81|19882.81|20003.3|19883.3|20003.3|19883.3|20002.81|19882.81|10
1639104660000|2021-12-10 02:51:00|20003.22|19883.22|19998.49|19878.49|20003.22|19883.22|19998.44|19878.44|9
1639104670000|2021-12-10 02:51:10|19998.6|19878.6|19996.23|19876.23|19998.6|19878.6|19996.15|19876.15|10
1639104680000|2021-12-10 02:51:20|19996.22|19876.22|19992.79|19872.79|19996.22|19876.22|19992.36|19872.36|10
1639104690000|2021-12-10 02:51:30|19992.85|19872.85|19992.43|19872.43|19993.49|19873.49|19992.06|19872.06|10
1639104700000|2021-12-10 02:51:40|19992.17|19872.17|19993.93|19873.93|19994.04|19874.04|19992.17|19872.17|9
1639104710000|2021-12-10 02:51:50|19993.87|19873.87|19991.86|19871.86|19993.87|19873.87|19991.86|19871.86|10
1639104720000|2021-12-10 02:52:00|19992.38|19872.38|19993.53|19873.53|19993.53|19873.53|19992.16|19872.16|10
1639104730000|2021-12-10 02:52:10|19993.86|19873.86|19994.41|19874.41|19995.25|19875.25|19993.86|19873.86|10
1639104740000|2021-12-10 02:52:20|19994.47|19874.47|19992.31|19872.31|19994.47|19874.47|19992.31|19872.31|10
1639104750000|2021-12-10 02:52:30|19992.28|19872.28|19992.67|19872.67|19992.67|19872.67|19991.37|19871.37|9
1639104760000|2021-12-10 02:52:40|19992.56|19872.56|19991.43|19871.43|19992.56|19872.56|19991.34|19871.34|10
1639104770000|2021-12-10 02:52:50|19991.32|19871.32|19990.95|19870.95|19991.43|19871.43|19990.35|19870.35|9
1639104780000|2021-12-10 02:53:00|19990.36|19870.36|19992.12|19872.12|19992.39|19872.39|19990.08|19870.08|10
1639104790000|2021-12-10 02:53:10|19991.96|19871.96|19989.9|19869.9|19992.43|19872.43|19989.9|19869.9|10
1639104800000|2021-12-10 02:53:20|19988.75|19868.75|19985.94|19865.94|19988.75|19868.75|19985.94|19865.94|8
1639104810000|2021-12-10 02:53:30|19985.42|19865.42|19983.85|19863.85|19985.42|19865.42|19983.43|19863.43|10
1639104820000|2021-12-10 02:53:40|19982.73|19862.73|19982.95|19862.95|19983.37|19863.37|19982.55|19862.55|10
1639104830000|2021-12-10 02:53:50|19982.49|19862.49|19982.67|19862.67|19982.71|19862.71|19981.24|19861.24|10
1639104840000|2021-12-10 02:54:00|19982.64|19862.64|19981.02|19861.02|19982.74|19862.74|19981|19861|8
1639104850000|2021-12-10 02:54:10|19981.25|19861.25|19980.49|19860.49|19981.25|19861.25|19980.25|19860.25|6
1639104860000|2021-12-10 02:54:20|19980.26|19860.26|19979.8|19859.8|19980.54|19860.54|19979.8|19859.8|8
1639104870000|2021-12-10 02:54:30|19980.28|19860.28|19978.34|19858.34|19980.28|19860.28|19978.06|19858.06|10
1639104880000|2021-12-10 02:54:40|19978.38|19858.38|19979.74|19859.74|19980.33|19860.33|19978.34|19858.34|9
1639104890000|2021-12-10 02:54:50|19979.52|19859.52|19978.1|19858.1|19979.52|19859.52|19978.1|19858.1|10
1639104900000|2021-12-10 02:55:00|19977.43|19857.43|19973.69|19853.69|19977.43|19857.43|19973.69|19853.69|10
1639104910000|2021-12-10 02:55:10|19973.05|19853.05|19969.69|19849.69|19973.05|19853.05|19969.69|19849.69|10
1639104920000|2021-12-10 02:55:20|19969.37|19849.37|19965.52|19845.52|19969.58|19849.58|19965.52|19845.52|10
1639104930000|2021-12-10 02:55:30|19965.34|19845.34|19961.66|19841.66|19965.34|19845.34|19961.34|19841.34|7
1639104940000|2021-12-10 02:55:40|19961.49|19841.49|19961.08|19841.08|19961.79|19841.79|19961.08|19841.08|9
1639104950000|2021-12-10 02:55:50|19961.62|19841.62|19962.36|19842.36|19962.36|19842.36|19960.95|19840.95|10
1639104960000|2021-12-10 02:56:00|19962.77|19842.77|19965.28|19845.28|19965.28|19845.28|19962.77|19842.77|10
1639104970000|2021-12-10 02:56:10|19965.52|19845.52|19971.45|19851.45|19971.45|19851.45|19965.52|19845.52|10
1639104980000|2021-12-10 02:56:20|19971.23|19851.23|19972.55|19852.55|19972.58|19852.58|19971.08|19851.08|10
1639104990000|2021-12-10 02:56:30|19972.42|19852.42|19973.93|19853.93|19973.93|19853.93|19972.42|19852.42|10
1639105000000|2021-12-10 02:56:40|19973.95|19853.95|19974.62|19854.62|19974.85|19854.85|19973.53|19853.53|10
1639105010000|2021-12-10 02:56:50|19975.05|19855.05|19976.83|19856.83|19976.83|19856.83|19974.28|19854.28|10
1639105020000|2021-12-10 02:57:00|19978.02|19858.02|19979.44|19859.44|19979.44|19859.44|19977.72|19857.72|9
1639105030000|2021-12-10 02:57:10|19979.97|19859.97|19984.14|19864.14|19984.14|19864.14|19979.43|19859.43|10
1639105040000|2021-12-10 02:57:20|19983.8|19863.8|19986.15|19866.15|19986.15|19866.15|19982.82|19862.82|10
1639105050000|2021-12-10 02:57:30|19986.56|19866.56|19988.7|19868.7|19988.95|19868.95|19986.56|19866.56|10
1639105060000|2021-12-10 02:57:40|19988.37|19868.37|19990.72|19870.72|19990.72|19870.72|19988.37|19868.37|9
1639105070000|2021-12-10 02:57:50|19991.07|19871.07|19990.85|19870.85|19991.67|19871.67|19990.72|19870.72|9
1639105080000|2021-12-10 02:58:00|19990.61|19870.61|19988.5|19868.5|19990.65|19870.65|19988.5|19868.5|9
1639105090000|2021-12-10 02:58:10|19987.59|19867.59|19986.11|19866.11|19987.59|19867.59|19985.9|19865.9|10
1639105100000|2021-12-10 02:58:20|19986.31|19866.31|19986.44|19866.44|19987.32|19867.32|19985.95|19865.95|9
1639105110000|2021-12-10 02:58:30|19986.49|19866.49|19985.68|19865.68|19986.49|19866.49|19985.52|19865.52|8
1639105120000|2021-12-10 02:58:40|19985.75|19865.75|19987.54|19867.54|19987.73|19867.73|19985.61|19865.61|9
1639105130000|2021-12-10 02:58:50|19987.93|19867.93|19988.23|19868.23|19988.97|19868.97|19987.93|19867.93|10
1639105140000|2021-12-10 02:59:00|19988.99|19868.99|19990.95|19870.95|19990.95|19870.95|19988.96|19868.96|9
1639105150000|2021-12-10 02:59:10|19991.28|19871.28|19994.91|19874.91|19994.92|19874.92|19991.28|19871.28|9
1639105160000|2021-12-10 02:59:20|19995.31|19875.31|19996.2|19876.2|19996.59|19876.59|19995.31|19875.31|10
1639105170000|2021-12-10 02:59:30|19994.77|19874.77|19995.73|19875.73|19995.76|19875.76|19994.19|19874.19|10
1639105180000|2021-12-10 02:59:40|19995.72|19875.72|19993.66|19873.66|19995.72|19875.72|19993.66|19873.66|10
1639105190000|2021-12-10 02:59:50|19993.35|19873.35|19991.1|19871.1|19993.35|19873.35|19990.81|19870.81|9
1639105200000|2021-12-10 03:00:00|19991.15|19871.15|19995.95|19875.95|19995.95|19875.95|19991.09|19871.09|10
1639105210000|2021-12-10 03:00:10|19996.02|19876.02|19997.5|19877.5|19997.89|19877.89|19996.02|19876.02|8
1639105220000|2021-12-10 03:00:20|19998.08|19878.08|20001.76|19881.76|20001.76|19881.76|19998.04|19878.04|10
1639105230000|2021-12-10 03:00:30|20001.92|19881.92|20001.84|19881.84|20002.24|19882.24|20001.83|19881.83|10
1639105240000|2021-12-10 03:00:40|20002.19|19882.19|20001.99|19881.99|20002.49|19882.49|20001.09|19881.09|10
1639105250000|2021-12-10 03:00:50|20002.11|19882.11|20002.65|19882.65|20002.81|19882.81|20002.11|19882.11|9
1639105260000|2021-12-10 03:01:00|20002.37|19882.37|20005.14|19885.14|20005.14|19885.14|20001.99|19881.99|10
1639105270000|2021-12-10 03:01:10|20005.28|19885.28|20009.17|19889.17|20009.17|19889.17|20005.28|19885.28|10
1639105280000|2021-12-10 03:01:20|20009.66|19889.66|20011.98|19891.98|20012.03|19892.03|20009.66|19889.66|10
1639105290000|2021-12-10 03:01:30|20012.03|19892.03|20015.27|19895.27|20015.27|19895.27|20012.03|19892.03|10
1639105300000|2021-12-10 03:01:40|20015.31|19895.31|20015.59|19895.59|20015.59|19895.59|20014.39|19894.39|10
1639105310000|2021-12-10 03:01:50|20015.71|19895.71|20014.03|19894.03|20015.76|19895.76|20014.03|19894.03|9
1639105320000|2021-12-10 03:02:00|20014.16|19894.16|20012.88|19892.88|20014.16|19894.16|20012.88|19892.88|10
1639105330000|2021-12-10 03:02:10|20012.51|19892.51|20005.69|19885.69|20012.51|19892.51|20005.68|19885.68|10
1639105340000|2021-12-10 03:02:20|20005.58|19885.58|20006.47|19886.47|20007.09|19887.09|20005.54|19885.54|10
1639105350000|2021-12-10 03:02:30|20006.75|19886.75|20006.99|19886.99|20007.26|19887.26|20006.44|19886.44|10
1639105360000|2021-12-10 03:02:40|20006.41|19886.41|20007.61|19887.61|20007.61|19887.61|20006.41|19886.41|8
1639105370000|2021-12-10 03:02:50|20008.01|19888.01|20009.36|19889.36|20009.36|19889.36|20007.31|19887.31|10
1639105380000|2021-12-10 03:03:00|20009.32|19889.32|20008.93|19888.93|20010.07|19890.07|20008.93|19888.93|10
1639105390000|2021-12-10 03:03:10|20008.51|19888.51|20006.56|19886.56|20008.68|19888.68|20006.56|19886.56|9
1639105400000|2021-12-10 03:03:20|20006.03|19886.03|20002.17|19882.17|20006.03|19886.03|20002.17|19882.17|9
1639105410000|2021-12-10 03:03:30|20001.36|19881.36|19997.44|19877.44|20001.36|19881.36|19997.44|19877.44|10
1639105420000|2021-12-10 03:03:40|19994.62|19874.62|19995.21|19875.21|19995.63|19875.63|19994.62|19874.62|9
1639105430000|2021-12-10 03:03:50|19994.2|19874.2|19993.67|19873.67|19994.39|19874.39|19993.67|19873.67|10
1639105440000|2021-12-10 03:04:00|19993.8|19873.8|19991.24|19871.24|19993.8|19873.8|19991.24|19871.24|10
1639105450000|2021-12-10 03:04:10|19990.85|19870.85|19991.03|19871.03|19991.16|19871.16|19990.73|19870.73|9
1639105460000|2021-12-10 03:04:20|19990.82|19870.82|19989.68|19869.68|19990.87|19870.87|19989.68|19869.68|9
1639105470000|2021-12-10 03:04:30|19989.53|19869.53|19990.05|19870.05|19990.83|19870.83|19989.53|19869.53|10
1639105480000|2021-12-10 03:04:40|19989.88|19869.88|19986.17|19866.17|19989.88|19869.88|19985.64|19865.64|10
1639105490000|2021-12-10 03:04:50|19986.23|19866.23|19979.64|19859.64|19986.23|19866.23|19979.64|19859.64|10
1639105500000|2021-12-10 03:05:00|19979.41|19859.41|19977.31|19857.31|19979.41|19859.41|19977.31|19857.31|10
1639105510000|2021-12-10 03:05:10|19976.98|19856.98|19971.73|19851.73|19976.98|19856.98|19971.73|19851.73|8
1639105520000|2021-12-10 03:05:20|19970.94|19850.94|19971.62|19851.62|19971.62|19851.62|19970.58|19850.58|9
1639105530000|2021-12-10 03:05:30|19971.37|19851.37|19969.93|19849.93|19972.07|19852.07|19969.93|19849.93|10
1639105540000|2021-12-10 03:05:40|19969.24|19849.24|19968.92|19848.92|19969.57|19849.57|19968.38|19848.38|9
1639105550000|2021-12-10 03:05:50|19968.55|19848.55|19970.73|19850.73|19970.73|19850.73|19968.55|19848.55|10
1639105560000|2021-12-10 03:06:00|19970.86|19850.86|19970.88|19850.88|19972.08|19852.08|19970.73|19850.73|10
1639105570000|2021-12-10 03:06:10|19972.6|19852.6|19975.45|19855.45|19975.45|19855.45|19972.6|19852.6|10
1639105580000|2021-12-10 03:06:20|19975.4|19855.4|19977.81|19857.81|19977.81|19857.81|19975.34|19855.34|10
1639105590000|2021-12-10 03:06:30|19977.62|19857.62|19979.1|19859.1|19979.1|19859.1|19977.36|19857.36|9
1639105600000|2021-12-10 03:06:40|19979.22|19859.22|19979.82|19859.82|19979.98|19859.98|19978.89|19858.89|9
1639105610000|2021-12-10 03:06:50|19979.68|19859.68|19980.34|19860.34|19980.34|19860.34|19979.31|19859.31|8
1639105620000|2021-12-10 03:07:00|19980.46|19860.46|19980.29|19860.29|19980.46|19860.46|19979.72|19859.72|10
1639105630000|2021-12-10 03:07:10|19980.23|19860.23|19978.24|19858.24|19980.3|19860.3|19978.24|19858.24|10
1639105640000|2021-12-10 03:07:20|19977.7|19857.7|19972.6|19852.6|19977.7|19857.7|19972.6|19852.6|10
1639105650000|2021-12-10 03:07:30|19971.76|19851.76|19969.47|19849.47|19971.76|19851.76|19969.44|19849.44|10
1639105660000|2021-12-10 03:07:40|19968.65|19848.65|19961.89|19841.89|19968.65|19848.65|19961.89|19841.89|10
1639105670000|2021-12-10 03:07:50|19961.32|19841.32|19952.87|19832.87|19961.32|19841.32|19952.87|19832.87|10
1639105680000|2021-12-10 03:08:00|19952.81|19832.81|19951.86|19831.86|19952.81|19832.81|19951.85|19831.85|10
1639105690000|2021-12-10 03:08:10|19952.25|19832.25|19952.94|19832.94|19953.64|19833.64|19952.25|19832.25|9
1639105700000|2021-12-10 03:08:20|19953.17|19833.17|19949.22|19829.22|19953.17|19833.17|19949.22|19829.22|10
1639105710000|2021-12-10 03:08:30|19949.16|19829.16|19947.82|19827.82|19949.16|19829.16|19947.54|19827.54|10
1639105720000|2021-12-10 03:08:40|19948.28|19828.28|19942.18|19822.18|19948.28|19828.28|19942.18|19822.18|10
1639105730000|2021-12-10 03:08:50|19940.36|19820.36|19936.98|19816.98|19940.36|19820.36|19936.69|19816.69|9
1639105740000|2021-12-10 03:09:00|19937.52|19817.52|19935.79|19815.79|19937.52|19817.52|19935.14|19815.14|9
1639105750000|2021-12-10 03:09:10|19936|19816|19933.62|19813.62|19936.17|19816.17|19933.62|19813.62|10
1639105760000|2021-12-10 03:09:20|19932.74|19812.74|19929|19809|19932.74|19812.74|19928.09|19808.09|10
1639105770000|2021-12-10 03:09:30|19929.4|19809.4|19927.95|19807.95|19929.4|19809.4|19927.74|19807.74|10
1639105780000|2021-12-10 03:09:40|19928.2|19808.2|19930.13|19810.13|19930.13|19810.13|19928.2|19808.2|8
1639105790000|2021-12-10 03:09:50|19930.27|19810.27|19929.5|19809.5|19930.27|19810.27|19929.22|19809.22|9
1639105800000|2021-12-10 03:10:00|19929.75|19809.75|19929.92|19809.92|19930.52|19810.52|19929.75|19809.75|8
1639105810000|2021-12-10 03:10:10|19930.58|19810.58|19933.84|19813.84|19933.84|19813.84|19930.58|19810.58|9
1639105820000|2021-12-10 03:10:20|19934.93|19814.93|19935.64|19815.64|19935.74|19815.74|19934.64|19814.64|9
1639105830000|2021-12-10 03:10:30|19936.17|19816.17|19931.78|19811.78|19936.17|19816.17|19931.73|19811.73|10
1639105840000|2021-12-10 03:10:40|19931.82|19811.82|19931.63|19811.63|19931.95|19811.95|19931.32|19811.32|10
1639105850000|2021-12-10 03:10:50|19931.72|19811.72|19929.95|19809.95|19931.72|19811.72|19929.95|19809.95|9
1639105860000|2021-12-10 03:11:00|19929.96|19809.96|19929.78|19809.78|19929.96|19809.96|19928.57|19808.57|10
1639105870000|2021-12-10 03:11:10|19930.4|19810.4|19930.71|19810.71|19931.64|19811.64|19930.4|19810.4|10
1639105880000|2021-12-10 03:11:20|19930.66|19810.66|19929.6|19809.6|19931.03|19811.03|19929.6|19809.6|10
1639105890000|2021-12-10 03:11:30|19930.01|19810.01|19933.07|19813.07|19933.07|19813.07|19930.01|19810.01|9
1639105900000|2021-12-10 03:11:40|19932.92|19812.92|19931.17|19811.17|19932.92|19812.92|19931.17|19811.17|9
1639105910000|2021-12-10 03:11:50|19931.61|19811.61|19928.37|19808.37|19931.61|19811.61|19928.37|19808.37|10
1639105920000|2021-12-10 03:12:00|19927.84|19807.84|19926.29|19806.29|19927.84|19807.84|19926.29|19806.29|9
1639105930000|2021-12-10 03:12:10|19927.09|19807.09|19925.34|19805.34|19927.09|19807.09|19924.3|19804.3|10
1639105940000|2021-12-10 03:12:20|19925.3|19805.3|19923.18|19803.18|19925.3|19805.3|19923.14|19803.14|10
1639105950000|2021-12-10 03:12:30|19922.54|19802.54|19923.47|19803.47|19923.47|19803.47|19922.23|19802.23|10
1639105960000|2021-12-10 03:12:40|19923.52|19803.52|19923.59|19803.59|19923.59|19803.59|19922.74|19802.74|10
1639105970000|2021-12-10 03:12:50|19923.66|19803.66|19923.88|19803.88|19923.95|19803.95|19923.58|19803.58|10
1639105980000|2021-12-10 03:13:00|19923.84|19803.84|19923.96|19803.96|19924.02|19804.02|19923.12|19803.12|10
1639105990000|2021-12-10 03:13:10|19924.02|19804.02|19923.75|19803.75|19924.11|19804.11|19923.38|19803.38|9
1639106000000|2021-12-10 03:13:20|19923.78|19803.78|19921.9|19801.9|19923.99|19803.99|19921.88|19801.88|10
1639106010000|2021-12-10 03:13:30|19922.07|19802.07|19922.47|19802.47|19922.57|19802.57|19922.07|19802.07|10
1639106020000|2021-12-10 03:13:40|19922.27|19802.27|19921.87|19801.87|19922.46|19802.46|19921.2|19801.2|10
1639106030000|2021-12-10 03:13:50|19921.9|19801.9|19920.91|19800.91|19921.9|19801.9|19920.4|19800.4|9
1639106040000|2021-12-10 03:14:00|19920.76|19800.76|19921.9|19801.9|19921.9|19801.9|19920.69|19800.69|9
1639106050000|2021-12-10 03:14:10|19922.22|19802.22|19925.92|19805.92|19925.92|19805.92|19922.22|19802.22|10
1639106060000|2021-12-10 03:14:20|19926.07|19806.07|19926.51|19806.51|19927.23|19807.23|19925.55|19805.55|10
1639106070000|2021-12-10 03:14:30|19925.79|19805.79|19924.06|19804.06|19925.79|19805.79|19924.06|19804.06|10
1639106080000|2021-12-10 03:14:40|19923.01|19803.01|19918.56|19798.56|19923.01|19803.01|19918.17|19798.17|10
1639106090000|2021-12-10 03:14:50|19917.78|19797.78|19917.56|19797.56|19918.07|19798.07|19917.55|19797.55|10
1639106100000|2021-12-10 03:15:00|19917.59|19797.59|19918.24|19798.24|19918.73|19798.73|19917.59|19797.59|10
1639106110000|2021-12-10 03:15:10|19918.11|19798.11|19914.88|19794.88|19918.58|19798.58|19914.88|19794.88|10
1639106120000|2021-12-10 03:15:20|19914.84|19794.84|19913.33|19793.33|19914.9|19794.9|19913.3|19793.3|10
1639106130000|2021-12-10 03:15:30|19912.96|19792.96|19912.81|19792.81|19913.4|19793.4|19912.81|19792.81|10
1639106140000|2021-12-10 03:15:40|19913.45|19793.45|19915.65|19795.65|19915.65|19795.65|19913.45|19793.45|9
1639106150000|2021-12-10 03:15:50|19915.25|19795.25|19917.82|19797.82|19917.92|19797.92|19915.25|19795.25|10
1639106160000|2021-12-10 03:16:00|19918.49|19798.49|19920.86|19800.86|19920.86|19800.86|19918.24|19798.24|9
1639106170000|2021-12-10 03:16:10|19921.13|19801.13|19922.08|19802.08|19922.08|19802.08|19921.09|19801.09|9
1639106180000|2021-12-10 03:16:20|19922.44|19802.44|19923.9|19803.9|19924.06|19804.06|19922.26|19802.26|10
1639106190000|2021-12-10 03:16:30|19923.25|19803.25|19923.59|19803.59|19924.4|19804.4|19923.25|19803.25|10
1639106200000|2021-12-10 03:16:40|19923.28|19803.28|19922.41|19802.41|19923.28|19803.28|19921.97|19801.97|9
1639106210000|2021-12-10 03:16:50|19922.11|19802.11|19918.27|19798.27|19922.11|19802.11|19918.27|19798.27|10
1639106220000|2021-12-10 03:17:00|19918.39|19798.39|19918.33|19798.33|19918.49|19798.49|19917.48|19797.48|10
1639106230000|2021-12-10 03:17:10|19918.04|19798.04|19918.63|19798.63|19919.02|19799.02|19918.04|19798.04|9
1639106240000|2021-12-10 03:17:20|19918.64|19798.64|19919.36|19799.36|19919.36|19799.36|19918.08|19798.08|10
1639106250000|2021-12-10 03:17:30|19919.5|19799.5|19921.92|19801.92|19921.92|19801.92|19919.5|19799.5|10
1639106260000|2021-12-10 03:17:40|19921.71|19801.71|19921.73|19801.73|19921.73|19801.73|19921.01|19801.01|9
1639106270000|2021-12-10 03:17:50|19921.99|19801.99|19922.55|19802.55|19923.54|19803.54|19921.99|19801.99|10
1639106280000|2021-12-10 03:18:00|19922.89|19802.89|19924.01|19804.01|19924.01|19804.01|19921.88|19801.88|10
1639106290000|2021-12-10 03:18:10|19924.62|19804.62|19928.26|19808.26|19928.26|19808.26|19924.55|19804.55|9
1639106300000|2021-12-10 03:18:20|19928.13|19808.13|19929.62|19809.62|19929.62|19809.62|19928.13|19808.13|10
1639106310000|2021-12-10 03:18:30|19929.39|19809.39|19933.47|19813.47|19933.47|19813.47|19929.39|19809.39|10
1639106320000|2021-12-10 03:18:40|19933.62|19813.62|19935.16|19815.16|19935.25|19815.25|19933.02|19813.02|10
1639106330000|2021-12-10 03:18:50|19935.24|19815.24|19932.84|19812.84|19935.24|19815.24|19932.84|19812.84|10
1639106340000|2021-12-10 03:19:00|19932.61|19812.61|19929.69|19809.69|19933.01|19813.01|19929.69|19809.69|10
1639106350000|2021-12-10 03:19:10|19929.41|19809.41|19926.5|19806.5|19929.41|19809.41|19926.5|19806.5|10
1639106360000|2021-12-10 03:19:20|19926.59|19806.59|19923.79|19803.79|19926.59|19806.59|19923.79|19803.79|9
1639106370000|2021-12-10 03:19:30|19923.66|19803.66|19925.52|19805.52|19925.52|19805.52|19923.66|19803.66|8
1639106380000|2021-12-10 03:19:40|19925.66|19805.66|19922.23|19802.23|19925.66|19805.66|19922.15|19802.15|9
1639106390000|2021-12-10 03:19:50|19921.54|19801.54|19920.85|19800.85|19921.54|19801.54|19920.83|19800.83|8
1639106400000|2021-12-10 03:20:00|19921.77|19801.77|19920.61|19800.61|19921.77|19801.77|19920.61|19800.61|10
1639106410000|2021-12-10 03:20:10|19920.63|19800.63|19920.16|19800.16|19920.63|19800.63|19920.07|19800.07|9
1639106420000|2021-12-10 03:20:20|19920.27|19800.27|19919.66|19799.66|19920.3|19800.3|19919.66|19799.66|9
1639106430000|2021-12-10 03:20:30|19919.99|19799.99|19920.97|19800.97|19920.97|19800.97|19919.99|19799.99|9
1639106440000|2021-12-10 03:20:40|19920.61|19800.61|19919.35|19799.35|19920.61|19800.61|19919.35|19799.35|10
1639106450000|2021-12-10 03:20:50|19919.29|19799.29|19915.41|19795.41|19919.29|19799.29|19915.41|19795.41|9
1639106460000|2021-12-10 03:21:00|19915.31|19795.31|19908.75|19788.75|19915.31|19795.31|19908.61|19788.61|9
1639106470000|2021-12-10 03:21:10|19908.33|19788.33|19906|19786|19908.36|19788.36|19906|19786|10
1639106480000|2021-12-10 03:21:20|19905.76|19785.76|19907.29|19787.29|19907.29|19787.29|19905.45|19785.45|9
1639106490000|2021-12-10 03:21:30|19907.23|19787.23|19904.99|19784.99|19908.14|19788.14|19904.99|19784.99|9
1639106500000|2021-12-10 03:21:40|19905.04|19785.04|19905.77|19785.77|19905.77|19785.77|19904.6|19784.6|10
1639106510000|2021-12-10 03:21:50|19906.34|19786.34|19906.04|19786.04|19906.92|19786.92|19905.78|19785.78|9
1639106520000|2021-12-10 03:22:00|19905.63|19785.63|19906|19786|19906.4|19786.4|19905.56|19785.56|10
1639106530000|2021-12-10 03:22:10|19905.97|19785.97|19903.34|19783.34|19905.97|19785.97|19903.34|19783.34|10
1639106540000|2021-12-10 03:22:20|19903.74|19783.74|19902.54|19782.54|19903.74|19783.74|19902.54|19782.54|9
1639106550000|2021-12-10 03:22:30|19902.48|19782.48|19900.77|19780.77|19902.48|19782.48|19900.7|19780.7|10
1639106560000|2021-12-10 03:22:40|19900.48|19780.48|19898.48|19778.48|19900.48|19780.48|19897.05|19777.05|10
1639106570000|2021-12-10 03:22:50|19898.53|19778.53|19900.38|19780.38|19900.38|19780.38|19898.53|19778.53|10
1639106580000|2021-12-10 03:23:00|19899.91|19779.91|19899|19779|19899.91|19779.91|19898.9|19778.9|10
1639106590000|2021-12-10 03:23:10|19898.91|19778.91|19901.93|19781.93|19901.93|19781.93|19898.91|19778.91|9
1639106600000|2021-12-10 03:23:20|19901.96|19781.96|19902.46|19782.46|19902.87|19782.87|19901.92|19781.92|10
1639106610000|2021-12-10 03:23:30|19901.88|19781.88|19898.84|19778.84|19901.88|19781.88|19898.66|19778.66|10
1639106620000|2021-12-10 03:23:40|19898.59|19778.59|19900.95|19780.95|19900.95|19780.95|19898.57|19778.57|10
1639106630000|2021-12-10 03:23:50|19900.88|19780.88|19901.68|19781.68|19901.68|19781.68|19900.73|19780.73|10
1639106640000|2021-12-10 03:24:00|19901.7|19781.7|19903.5|19783.5|19903.84|19783.84|19901.7|19781.7|9
1639106650000|2021-12-10 03:24:10|19903.42|19783.42|19902.32|19782.32|19903.42|19783.42|19902.12|19782.12|9
1639106660000|2021-12-10 03:24:20|19902.27|19782.27|19901.85|19781.85|19902.47|19782.47|19901.85|19781.85|10
1639106670000|2021-12-10 03:24:30|19901.91|19781.91|19901.55|19781.55|19901.91|19781.91|19901.4|19781.4|7
1639106680000|2021-12-10 03:24:40|19901.18|19781.18|19902.83|19782.83|19902.83|19782.83|19901.18|19781.18|9
1639106690000|2021-12-10 03:24:50|19902.78|19782.78|19907.11|19787.11|19907.11|19787.11|19902.48|19782.48|10
1639106700000|2021-12-10 03:25:00|19907.52|19787.52|19911.11|19791.11|19911.11|19791.11|19907.26|19787.26|10
1639106710000|2021-12-10 03:25:10|19911.24|19791.24|19915.38|19795.38|19915.41|19795.41|19911.24|19791.24|9
1639106720000|2021-12-10 03:25:20|19915.1|19795.1|19915.14|19795.14|19915.73|19795.73|19914.89|19794.89|10
1639106730000|2021-12-10 03:25:30|19914.89|19794.89|19915.73|19795.73|19916.04|19796.04|19914.33|19794.33|10
1639106740000|2021-12-10 03:25:40|19915.7|19795.7|19916.65|19796.65|19916.65|19796.65|19915.31|19795.31|10
1639106750000|2021-12-10 03:25:50|19916.81|19796.81|19915.9|19795.9|19916.87|19796.87|19915.84|19795.84|9
1639106760000|2021-12-10 03:26:00|19915.77|19795.77|19916.49|19796.49|19916.49|19796.49|19915.41|19795.41|10
1639106770000|2021-12-10 03:26:10|19916.48|19796.48|19913.9|19793.9|19916.48|19796.48|19913.9|19793.9|9
1639106780000|2021-12-10 03:26:20|19913.27|19793.27|19913.48|19793.48|19913.48|19793.48|19912.78|19792.78|9
1639106790000|2021-12-10 03:26:30|19913.39|19793.39|19914.66|19794.66|19914.66|19794.66|19913.27|19793.27|10
1639106800000|2021-12-10 03:26:40|19914.48|19794.48|19915.22|19795.22|19915.38|19795.38|19914.48|19794.48|9
1639106810000|2021-12-10 03:26:50|19914.96|19794.96|19917.6|19797.6|19917.68|19797.68|19914.84|19794.84|10
1639106820000|2021-12-10 03:27:00|19917.32|19797.32|19919|19799|19919.12|19799.12|19917.32|19797.32|10
1639106830000|2021-12-10 03:27:10|19919.74|19799.74|19919.9|19799.9|19920.05|19800.05|19919.54|19799.54|9
1639106840000|2021-12-10 03:27:20|19919.75|19799.75|19920.9|19800.9|19920.9|19800.9|19919.75|19799.75|10
1639106850000|2021-12-10 03:27:30|19920.91|19800.91|19923.05|19803.05|19923.06|19803.06|19920.89|19800.89|10
1639106860000|2021-12-10 03:27:40|19922.28|19802.28|19920.66|19800.66|19922.46|19802.46|19920.66|19800.66|9
1639106870000|2021-12-10 03:27:50|19920.63|19800.63|19917.48|19797.48|19920.63|19800.63|19917.45|19797.45|10
1639106880000|2021-12-10 03:28:00|19917.06|19797.06|19913.73|19793.73|19917.06|19797.06|19913.73|19793.73|9
1639106890000|2021-12-10 03:28:10|19913.53|19793.53|19914.92|19794.92|19914.92|19794.92|19913.23|19793.23|10
1639106900000|2021-12-10 03:28:20|19915.4|19795.4|19914.74|19794.74|19915.68|19795.68|19914.74|19794.74|10
1639106910000|2021-12-10 03:28:30|19914.86|19794.86|19912.54|19792.54|19914.86|19794.86|19912.54|19792.54|10
1639106920000|2021-12-10 03:28:40|19912.52|19792.52|19909.11|19789.11|19912.52|19792.52|19909.02|19789.02|9
1639106930000|2021-12-10 03:28:50|19909.15|19789.15|19907.61|19787.61|19909.15|19789.15|19907.61|19787.61|10
1639106940000|2021-12-10 03:29:00|19907.59|19787.59|19906.07|19786.07|19907.59|19787.59|19905.27|19785.27|9
1639106950000|2021-12-10 03:29:10|19906.2|19786.2|19904.75|19784.75|19906.66|19786.66|19904.75|19784.75|8
1639106960000|2021-12-10 03:29:20|19904.34|19784.34|19902.56|19782.56|19904.34|19784.34|19901.97|19781.97|9
1639106970000|2021-12-10 03:29:30|19901.71|19781.71|19896.35|19776.35|19901.71|19781.71|19896.35|19776.35|8
1639106980000|2021-12-10 03:29:40|19895.46|19775.46|19897.63|19777.63|19897.63|19777.63|19895.46|19775.46|10
1639106990000|2021-12-10 03:29:50|19897.84|19777.84|19898.33|19778.33|19898.33|19778.33|19897.73|19777.73|9
1639107000000|2021-12-10 03:30:00|19898.74|19778.74|19901.9|19781.9|19901.9|19781.9|19898.74|19778.74|9
1639107010000|2021-12-10 03:30:10|19901.43|19781.43|19894.93|19774.93|19901.43|19781.43|19894.93|19774.93|9
1639107020000|2021-12-10 03:30:20|19895.34|19775.34|19892.77|19772.77|19895.34|19775.34|19892.48|19772.48|10
1639107030000|2021-12-10 03:30:30|19892.37|19772.37|19889.08|19769.08|19892.55|19772.55|19889.08|19769.08|10
1639107040000|2021-12-10 03:30:40|19887.64|19767.64|19887.2|19767.2|19888.2|19768.2|19887.13|19767.13|10
1639107050000|2021-12-10 03:30:50|19887.34|19767.34|19888.22|19768.22|19888.22|19768.22|19886.42|19766.42|9
1639107060000|2021-12-10 03:31:00|19887.95|19767.95|19888.66|19768.66|19888.66|19768.66|19887.77|19767.77|10
1639107070000|2021-12-10 03:31:10|19889.04|19769.04|19891.4|19771.4|19891.4|19771.4|19889.04|19769.04|10
1639107080000|2021-12-10 03:31:20|19893.13|19773.13|19892.92|19772.92|19893.96|19773.96|19892.45|19772.45|10
1639107090000|2021-12-10 03:31:30|19893.1|19773.1|19895.93|19775.93|19896.31|19776.31|19893.1|19773.1|10
1639107100000|2021-12-10 03:31:40|19895.85|19775.85|19894.8|19774.8|19896.6|19776.6|19894.8|19774.8|9
1639107110000|2021-12-10 03:31:50|19893.79|19773.79|19892.4|19772.4|19893.79|19773.79|19892.4|19772.4|9
1639107120000|2021-12-10 03:32:00|19892.63|19772.63|19891.98|19771.98|19892.78|19772.78|19891.94|19771.94|8
1639107130000|2021-12-10 03:32:10|19892.29|19772.29|19894.25|19774.25|19894.25|19774.25|19891.99|19771.99|10
1639107140000|2021-12-10 03:32:20|19894.53|19774.53|19895.26|19775.26|19895.86|19775.86|19894.53|19774.53|10
1639107150000|2021-12-10 03:32:30|19895.07|19775.07|19891.04|19771.04|19895.14|19775.14|19890.76|19770.76|10
1639107160000|2021-12-10 03:32:40|19890.82|19770.82|19888.29|19768.29|19890.82|19770.82|19888.29|19768.29|10
1639107170000|2021-12-10 03:32:50|19887.88|19767.88|19886.56|19766.56|19887.88|19767.88|19886.44|19766.44|8
1639107180000|2021-12-10 03:33:00|19886.96|19766.96|19888.84|19768.84|19888.92|19768.92|19886.96|19766.96|10
1639107190000|2021-12-10 03:33:10|19889.08|19769.08|19891.25|19771.25|19891.25|19771.25|19888.36|19768.36|10
1639107200000|2021-12-10 03:33:20|19891.72|19771.72|19892.83|19772.83|19893.09|19773.09|19891.72|19771.72|10
1639107210000|2021-12-10 03:33:30|19893.13|19773.13|19889.97|19769.97|19893.13|19773.13|19889.97|19769.97|10
1639107220000|2021-12-10 03:33:40|19890.11|19770.11|19889.06|19769.06|19890.41|19770.41|19889.06|19769.06|10
1639107230000|2021-12-10 03:33:50|19888.76|19768.76|19883.72|19763.72|19888.76|19768.76|19883.72|19763.72|9
1639107240000|2021-12-10 03:34:00|19883.29|19763.29|19882.98|19762.98|19883.97|19763.97|19882.98|19762.98|9
1639107250000|2021-12-10 03:34:10|19883.17|19763.17|19881.52|19761.52|19883.23|19763.23|19881.52|19761.52|10
1639107260000|2021-12-10 03:34:20|19882.25|19762.25|19881.95|19761.95|19882.52|19762.52|19881.48|19761.48|9
1639107270000|2021-12-10 03:34:30|19881.82|19761.82|19881.51|19761.51|19881.83|19761.83|19881.51|19761.51|10
1639107280000|2021-12-10 03:34:40|19881|19761|19881.27|19761.27|19881.76|19761.76|19880.75|19760.75|9
1639107290000|2021-12-10 03:34:50|19881.21|19761.21|19881.07|19761.07|19881.49|19761.49|19880.8|19760.8|10
1639107300000|2021-12-10 03:35:00|19881.48|19761.48|19881.87|19761.87|19882.07|19762.07|19881.28|19761.28|9
1639107310000|2021-12-10 03:35:10|19882.35|19762.35|19883.85|19763.85|19884.35|19764.35|19882.35|19762.35|9
1639107320000|2021-12-10 03:35:20|19883.5|19763.5|19882.7|19762.7|19883.5|19763.5|19882.7|19762.7|10
1639107330000|2021-12-10 03:35:30|19882.92|19762.92|19884.69|19764.69|19884.69|19764.69|19882.38|19762.38|10
1639107340000|2021-12-10 03:35:40|19884.64|19764.64|19887.35|19767.35|19887.35|19767.35|19884.63|19764.63|10
1639107350000|2021-12-10 03:35:50|19887.54|19767.54|19890.4|19770.4|19890.45|19770.45|19887.54|19767.54|10
1639107360000|2021-12-10 03:36:00|19891.95|19771.95|19891.11|19771.11|19891.95|19771.95|19891.11|19771.11|10
1639107370000|2021-12-10 03:36:10|19891.17|19771.17|19890.34|19770.34|19891.37|19771.37|19889.64|19769.64|9
1639107380000|2021-12-10 03:36:20|19890.14|19770.14|19888.97|19768.97|19890.14|19770.14|19888.97|19768.97|10
1639107390000|2021-12-10 03:36:30|19888.21|19768.21|19886.15|19766.15|19888.21|19768.21|19886.15|19766.15|10
1639107400000|2021-12-10 03:36:40|19886.28|19766.28|19884.09|19764.09|19886.28|19766.28|19884.01|19764.01|8
1639107410000|2021-12-10 03:36:50|19883.57|19763.57|19879.77|19759.77|19883.57|19763.57|19879.77|19759.77|10
1639107420000|2021-12-10 03:37:00|19879.48|19759.48|19875.79|19755.79|19879.48|19759.48|19875.72|19755.72|10
1639107430000|2021-12-10 03:37:10|19874.23|19754.23|19866.35|19746.35|19874.23|19754.23|19866.35|19746.35|10
1639107440000|2021-12-10 03:37:20|19866.59|19746.59|19860.96|19740.96|19866.59|19746.59|19860.96|19740.96|10
1639107450000|2021-12-10 03:37:30|19860.95|19740.95|19860.44|19740.44|19860.95|19740.95|19860.27|19740.27|9
1639107460000|2021-12-10 03:37:40|19860.48|19740.48|19859.81|19739.81|19860.68|19740.68|19859.81|19739.81|10
1639107470000|2021-12-10 03:37:50|19859.65|19739.65|19854.69|19734.69|19859.9|19739.9|19854.54|19734.54|10
1639107480000|2021-12-10 03:38:00|19855.28|19735.28|19854.63|19734.63|19855.63|19735.63|19854.48|19734.48|10
1639107490000|2021-12-10 03:38:10|19854.84|19734.84|19853.38|19733.38|19854.84|19734.84|19853.32|19733.32|9
1639107500000|2021-12-10 03:38:20|19854.19|19734.19|19854.02|19734.02|19855.44|19735.44|19854.02|19734.02|10
1639107510000|2021-12-10 03:38:30|19853.83|19733.83|19852.91|19732.91|19853.83|19733.83|19852.91|19732.91|10
1639107520000|2021-12-10 03:38:40|19853.06|19733.06|19853.57|19733.57|19853.58|19733.58|19852.19|19732.19|9
1639107530000|2021-12-10 03:38:50|19853.67|19733.67|19854.94|19734.94|19855.23|19735.23|19853.67|19733.67|9
1639107540000|2021-12-10 03:39:00|19855.01|19735.01|19856.57|19736.57|19856.57|19736.57|19855.01|19735.01|10
1639107550000|2021-12-10 03:39:10|19856.78|19736.78|19856.57|19736.57|19856.78|19736.78|19855.95|19735.95|9
1639107560000|2021-12-10 03:39:20|19856.55|19736.55|19857.08|19737.08|19857.1|19737.1|19855.76|19735.76|10
1639107570000|2021-12-10 03:39:30|19856.82|19736.82|19857.4|19737.4|19858.58|19738.58|19856.82|19736.82|10
1639107580000|2021-12-10 03:39:40|19857.66|19737.66|19859.32|19739.32|19859.32|19739.32|19857.53|19737.53|10
1639107590000|2021-12-10 03:39:50|19859.38|19739.38|19858.89|19738.89|19859.38|19739.38|19858.83|19738.83|10
1639107600000|2021-12-10 03:40:00|19858.83|19738.83|19860.76|19740.76|19860.87|19740.87|19858.83|19738.83|10
1639107610000|2021-12-10 03:40:10|19860.84|19740.84|19861.09|19741.09|19861.72|19741.72|19860.84|19740.84|8
1639107620000|2021-12-10 03:40:20|19861.87|19741.87|19860.95|19740.95|19861.87|19741.87|19860.73|19740.73|10
1639107630000|2021-12-10 03:40:30|19860.91|19740.91|19862.18|19742.18|19862.18|19742.18|19860.91|19740.91|9
1639107640000|2021-12-10 03:40:40|19862.25|19742.25|19864.07|19744.07|19864.07|19744.07|19862.25|19742.25|9
1639107650000|2021-12-10 03:40:50|19863.94|19743.94|19863.63|19743.63|19865.02|19745.02|19863.22|19743.22|10
1639107660000|2021-12-10 03:41:00|19863.99|19743.99|19862.44|19742.44|19863.99|19743.99|19862.05|19742.05|10
1639107670000|2021-12-10 03:41:10|19862.18|19742.18|19860.63|19740.63|19863.74|19743.74|19860.63|19740.63|9
1639107680000|2021-12-10 03:41:20|19858.66|19738.66|19853.63|19733.63|19858.66|19738.66|19853.63|19733.63|10
1639107690000|2021-12-10 03:41:30|19853.51|19733.51|19852.17|19732.17|19853.68|19733.68|19851.18|19731.18|10
1639107700000|2021-12-10 03:41:40|19851.84|19731.84|19851.42|19731.42|19851.99|19731.99|19851.13|19731.13|10
1639107710000|2021-12-10 03:41:50|19850.2|19730.2|19846.05|19726.05|19850.2|19730.2|19846.05|19726.05|10
1639107720000|2021-12-10 03:42:00|19845.91|19725.91|19842.37|19722.37|19845.91|19725.91|19842.37|19722.37|9
1639107730000|2021-12-10 03:42:10|19842.67|19722.67|19841.97|19721.97|19842.67|19722.67|19841.45|19721.45|10
1639107740000|2021-12-10 03:42:20|19841.96|19721.96|19841.6|19721.6|19842.27|19722.27|19841.04|19721.04|10
1639107750000|2021-12-10 03:42:30|19841.78|19721.78|19839.19|19719.19|19842.14|19722.14|19839.19|19719.19|10
1639107760000|2021-12-10 03:42:40|19839.72|19719.72|19837.66|19717.66|19839.72|19719.72|19837.66|19717.66|10
1639107770000|2021-12-10 03:42:50|19837.38|19717.38|19831.25|19711.25|19837.38|19717.38|19830.98|19710.98|10
1639107780000|2021-12-10 03:43:00|19831.13|19711.13|19830.86|19710.86|19831.76|19711.76|19830.86|19710.86|10
1639107790000|2021-12-10 03:43:10|19830.3|19710.3|19829.03|19709.03|19830.44|19710.44|19828.83|19708.83|10
1639107800000|2021-12-10 03:43:20|19828.78|19708.78|19828.02|19708.02|19828.78|19708.78|19827.27|19707.27|9
1639107810000|2021-12-10 03:43:30|19827.5|19707.5|19832.63|19712.63|19832.63|19712.63|19827.5|19707.5|10
1639107820000|2021-12-10 03:43:40|19833.04|19713.04|19833.02|19713.02|19833.44|19713.44|19832.49|19712.49|9
1639107830000|2021-12-10 03:43:50|19832.98|19712.98|19834.51|19714.51|19834.51|19714.51|19832.62|19712.62|9
1639107840000|2021-12-10 03:44:00|19834.94|19714.94|19836.57|19716.57|19836.57|19716.57|19834.94|19714.94|9
1639107850000|2021-12-10 03:44:10|19836.83|19716.83|19837.29|19717.29|19838.14|19718.14|19836.05|19716.05|10
1639107860000|2021-12-10 03:44:20|19837.52|19717.52|19834.5|19714.5|19837.52|19717.52|19834.5|19714.5|10
1639107870000|2021-12-10 03:44:30|19833.41|19713.41|19837.76|19717.76|19837.76|19717.76|19833.41|19713.41|10
1639107880000|2021-12-10 03:44:40|19838.37|19718.37|19838.36|19718.36|19838.73|19718.73|19838.36|19718.36|10
1639107890000|2021-12-10 03:44:50|19838.4|19718.4|19840.21|19720.21|19840.31|19720.31|19838.4|19718.4|10
1639107900000|2021-12-10 03:45:00|19841.33|19721.33|19842.18|19722.18|19842.61|19722.61|19841.33|19721.33|10
1639107910000|2021-12-10 03:45:10|19842.38|19722.38|19841.64|19721.64|19843.69|19723.69|19841.64|19721.64|9
1639107920000|2021-12-10 03:45:20|19840.17|19720.17|19840.05|19720.05|19840.17|19720.17|19839.03|19719.03|8
1639107930000|2021-12-10 03:45:30|19840.12|19720.12|19841.04|19721.04|19841.04|19721.04|19840.12|19720.12|10
1639107940000|2021-12-10 03:45:40|19841.11|19721.11|19839.71|19719.71|19841.11|19721.11|19839.58|19719.58|9
1639107950000|2021-12-10 03:45:50|19839.48|19719.48|19837.9|19717.9|19839.58|19719.58|19837.84|19717.84|9
1639107960000|2021-12-10 03:46:00|19837.68|19717.68|19839.03|19719.03|19839.08|19719.08|19837.68|19717.68|9
1639107970000|2021-12-10 03:46:10|19837.55|19717.55|19837.92|19717.92|19838.31|19718.31|19836.82|19716.82|10
1639107980000|2021-12-10 03:46:20|19838.48|19718.48|19840.81|19720.81|19840.81|19720.81|19838.48|19718.48|9
1639107990000|2021-12-10 03:46:30|19840.88|19720.88|19843.01|19723.01|19843.01|19723.01|19840.88|19720.88|10
1639108000000|2021-12-10 03:46:40|19843.37|19723.37|19844.77|19724.77|19845.58|19725.58|19843.37|19723.37|10
1639108010000|2021-12-10 03:46:50|19845.64|19725.64|19848.28|19728.28|19848.28|19728.28|19845.64|19725.64|10
1639108020000|2021-12-10 03:47:00|19848.57|19728.57|19849.47|19729.47|19850.24|19730.24|19848.57|19728.57|8
1639108030000|2021-12-10 03:47:10|19850.11|19730.11|19849.95|19729.95|19850.89|19730.89|19849.95|19729.95|10
1639108040000|2021-12-10 03:47:20|19849.57|19729.57|19851.41|19731.41|19851.98|19731.98|19848.89|19728.89|10
1639108050000|2021-12-10 03:47:30|19851.44|19731.44|19852.49|19732.49|19852.49|19732.49|19851.44|19731.44|8
1639108060000|2021-12-10 03:47:40|19852.75|19732.75|19855.01|19735.01|19855.2|19735.2|19852.75|19732.75|8
1639108070000|2021-12-10 03:47:50|19855.32|19735.32|19856.49|19736.49|19856.49|19736.49|19855.32|19735.32|10
1639108080000|2021-12-10 03:48:00|19856.67|19736.67|19860.87|19740.87|19860.87|19740.87|19856.67|19736.67|10
1639108090000|2021-12-10 03:48:10|19860.86|19740.86|19862.25|19742.25|19863.39|19743.39|19860.86|19740.86|10
1639108100000|2021-12-10 03:48:20|19862.52|19742.52|19864.1|19744.1|19864.1|19744.1|19862.25|19742.25|9
1639108110000|2021-12-10 03:48:30|19864.15|19744.15|19866.12|19746.12|19866.12|19746.12|19864.15|19744.15|10
1639108120000|2021-12-10 03:48:40|19866.01|19746.01|19865.67|19745.67|19866.06|19746.06|19864.96|19744.96|10
1639108130000|2021-12-10 03:48:50|19865.57|19745.57|19864.42|19744.42|19865.57|19745.57|19864.09|19744.09|8
1639108140000|2021-12-10 03:49:00|19864.58|19744.58|19865.44|19745.44|19865.44|19745.44|19864.58|19744.58|10
1639108150000|2021-12-10 03:49:10|19865.47|19745.47|19867.03|19747.03|19867.03|19747.03|19865.47|19745.47|9
1639108160000|2021-12-10 03:49:20|19866.66|19746.66|19866.24|19746.24|19866.82|19746.82|19865.88|19745.88|10
1639108170000|2021-12-10 03:49:30|19866.21|19746.21|19866.84|19746.84|19866.84|19746.84|19865.96|19745.96|9
1639108180000|2021-12-10 03:49:40|19867.01|19747.01|19863.21|19743.21|19867.01|19747.01|19863.21|19743.21|9
1639108190000|2021-12-10 03:49:50|19863.74|19743.74|19857.94|19737.94|19863.74|19743.74|19857.94|19737.94|10
1639108200000|2021-12-10 03:50:00|19857.57|19737.57|19861.98|19741.98|19861.98|19741.98|19856.82|19736.82|10
1639108210000|2021-12-10 03:50:10|19862.03|19742.03|19865.15|19745.15|19865.15|19745.15|19862.03|19742.03|9
1639108220000|2021-12-10 03:50:20|19865.32|19745.32|19866.97|19746.97|19866.97|19746.97|19865.24|19745.24|10
1639108230000|2021-12-10 03:50:30|19866.75|19746.75|19870.23|19750.23|19870.23|19750.23|19865.85|19745.85|9
1639108240000|2021-12-10 03:50:40|19869.81|19749.81|19873.13|19753.13|19873.29|19753.29|19869.81|19749.81|10
1639108250000|2021-12-10 03:50:50|19873.43|19753.43|19872.53|19752.53|19873.82|19753.82|19872.53|19752.53|10
1639108260000|2021-12-10 03:51:00|19876.72|19756.72|19877.4|19757.4|19877.4|19757.4|19876.62|19756.62|9
1639108270000|2021-12-10 03:51:10|19877.31|19757.31|19877.87|19757.87|19877.87|19757.87|19877.31|19757.31|10
1639108280000|2021-12-10 03:51:20|19877.85|19757.85|19879.39|19759.39|19879.39|19759.39|19877.84|19757.84|9
1639108290000|2021-12-10 03:51:30|19879.74|19759.74|19882.26|19762.26|19882.26|19762.26|19879.74|19759.74|10
1639108300000|2021-12-10 03:51:40|19882.03|19762.03|19882.92|19762.92|19882.92|19762.92|19881.75|19761.75|10
1639108310000|2021-12-10 03:51:50|19882.57|19762.57|19883.09|19763.09|19883.77|19763.77|19882.57|19762.57|10
1639108320000|2021-12-10 03:52:00|19883.3|19763.3|19883.06|19763.06|19883.42|19763.42|19883.06|19763.06|9
1639108330000|2021-12-10 03:52:10|19882.52|19762.52|19883.37|19763.37|19884.14|19764.14|19882.5|19762.5|9
1639108340000|2021-12-10 03:52:20|19883.4|19763.4|19883.37|19763.37|19883.46|19763.46|19883.14|19763.14|7
1639108350000|2021-12-10 03:52:30|19883.28|19763.28|19883.72|19763.72|19883.72|19763.72|19882.89|19762.89|8
1639108360000|2021-12-10 03:52:40|19883.32|19763.32|19883.23|19763.23|19883.74|19763.74|19883.23|19763.23|9
1639108370000|2021-12-10 03:52:50|19883.16|19763.16|19884.47|19764.47|19884.55|19764.55|19883.16|19763.16|8
1639108380000|2021-12-10 03:53:00|19884.59|19764.59|19884.88|19764.88|19884.95|19764.95|19884.45|19764.45|8
1639108390000|2021-12-10 03:53:10|19884.83|19764.83|19882.27|19762.27|19884.91|19764.91|19882.27|19762.27|9
1639108400000|2021-12-10 03:53:20|19881.75|19761.75|19878.91|19758.91|19881.75|19761.75|19878.91|19758.91|10
1639108410000|2021-12-10 03:53:30|19878.67|19758.67|19878.23|19758.23|19878.92|19758.92|19877.67|19757.67|10
1639108420000|2021-12-10 03:53:40|19878.49|19758.49|19875.05|19755.05|19878.49|19758.49|19874.59|19754.59|9
1639108430000|2021-12-10 03:53:50|19874.03|19754.03|19870.95|19750.95|19874.03|19754.03|19870.95|19750.95|8
1639108440000|2021-12-10 03:54:00|19870.37|19750.37|19869.12|19749.12|19870.63|19750.63|19869.11|19749.11|9
1639108450000|2021-12-10 03:54:10|19869.08|19749.08|19868.57|19748.57|19869.1|19749.1|19868.35|19748.35|9
1639108460000|2021-12-10 03:54:20|19868.56|19748.56|19866.82|19746.82|19868.56|19748.56|19866.82|19746.82|9
1639108470000|2021-12-10 03:54:30|19866.97|19746.97|19871.06|19751.06|19871.06|19751.06|19866.97|19746.97|10
1639108480000|2021-12-10 03:54:40|19871.49|19751.49|19871.98|19751.98|19872.98|19752.98|19871.49|19751.49|10
1639108490000|2021-12-10 03:54:50|19872.36|19752.36|19872.35|19752.35|19873.55|19753.55|19872.35|19752.35|10
1639108500000|2021-12-10 03:55:00|19872.32|19752.32|19873.3|19753.3|19873.68|19753.68|19872.32|19752.32|10
1639108510000|2021-12-10 03:55:10|19873.39|19753.39|19875.01|19755.01|19875.01|19755.01|19873.39|19753.39|9
1639108520000|2021-12-10 03:55:20|19875.32|19755.32|19877.8|19757.8|19877.91|19757.91|19875.32|19755.32|10
1639108530000|2021-12-10 03:55:30|19877.93|19757.93|19875.65|19755.65|19877.93|19757.93|19875.52|19755.52|10
1639108540000|2021-12-10 03:55:40|19875.04|19755.04|19876.67|19756.67|19876.73|19756.73|19875.04|19755.04|10
1639108550000|2021-12-10 03:55:50|19876.94|19756.94|19878.27|19758.27|19878.27|19758.27|19876.94|19756.94|9
1639108560000|2021-12-10 03:56:00|19878.32|19758.32|19879.16|19759.16|19879.16|19759.16|19878.02|19758.02|10
1639108570000|2021-12-10 03:56:10|19879.41|19759.41|19881.59|19761.59|19881.63|19761.63|19879.41|19759.41|10
1639108580000|2021-12-10 03:56:20|19881.24|19761.24|19881.16|19761.16|19881.66|19761.66|19881.16|19761.16|9
1639108590000|2021-12-10 03:56:30|19881.37|19761.37|19880.98|19760.98|19881.67|19761.67|19880.54|19760.54|9
1639108600000|2021-12-10 03:56:40|19881.27|19761.27|19881.98|19761.98|19882.21|19762.21|19881.27|19761.27|10
1639108610000|2021-12-10 03:56:50|19881.39|19761.39|19880.5|19760.5|19881.39|19761.39|19880.06|19760.06|10
1639108620000|2021-12-10 03:57:00|19881.35|19761.35|19882.54|19762.54|19882.74|19762.74|19881.35|19761.35|9
1639108630000|2021-12-10 03:57:10|19883.34|19763.34|19888.24|19768.24|19888.37|19768.37|19883.25|19763.25|10
1639108640000|2021-12-10 03:57:20|19890.51|19770.51|19889.43|19769.43|19890.66|19770.66|19889.43|19769.43|8
1639108650000|2021-12-10 03:57:30|19889.38|19769.38|19889.25|19769.25|19889.68|19769.68|19889.09|19769.09|7
1639108660000|2021-12-10 03:57:40|19890.58|19770.58|19891.29|19771.29|19891.5|19771.5|19890.58|19770.58|9
1639108670000|2021-12-10 03:57:50|19891.08|19771.08|19893.08|19773.08|19893.08|19773.08|19891.08|19771.08|9
1639108680000|2021-12-10 03:58:00|19893.07|19773.07|19891.2|19771.2|19893.48|19773.48|19891.2|19771.2|10
1639108690000|2021-12-10 03:58:10|19891.47|19771.47|19891.63|19771.63|19892.51|19772.51|19891.47|19771.47|8
1639108700000|2021-12-10 03:58:20|19891.54|19771.54|19890.5|19770.5|19891.64|19771.64|19889.99|19769.99|9
1639108710000|2021-12-10 03:58:30|19890.66|19770.66|19892.14|19772.14|19892.14|19772.14|19890.34|19770.34|9
1639108720000|2021-12-10 03:58:40|19892.32|19772.32|19893.33|19773.33|19894.02|19774.02|19892.32|19772.32|10
1639108730000|2021-12-10 03:58:50|19893.59|19773.59|19894.82|19774.82|19894.93|19774.93|19893.59|19773.59|9
1639108740000|2021-12-10 03:59:00|19895.17|19775.17|19896|19776|19896|19776|19895.05|19775.05|9
1639108750000|2021-12-10 03:59:10|19896.17|19776.17|19896.86|19776.86|19897.97|19777.97|19896.17|19776.17|9
1639108760000|2021-12-10 03:59:20|19895.67|19775.67|19894.38|19774.38|19895.86|19775.86|19894.38|19774.38|10
1639108770000|2021-12-10 03:59:30|19895.2|19775.2|19890.96|19770.96|19895.2|19775.2|19890.96|19770.96|10
1639108780000|2021-12-10 03:59:40|19890.8|19770.8|19884.96|19764.96|19890.8|19770.8|19884.96|19764.96|9
1639108790000|2021-12-10 03:59:50|19884.22|19764.22|19880.72|19760.72|19884.46|19764.46|19880.72|19760.72|10
1639108800000|2021-12-10 04:00:00|19880.42|19760.42|19878.69|19758.69|19880.46|19760.46|19878.69|19758.69|9
1639108810000|2021-12-10 04:00:10|19879.06|19759.06|19878.73|19758.73|19879.38|19759.38|19878.47|19758.47|9
1639108820000|2021-12-10 04:00:20|19878.58|19758.58|19879.05|19759.05|19879.11|19759.11|19878.58|19758.58|9
1639108830000|2021-12-10 04:00:30|19879.03|19759.03|19881|19761|19881.25|19761.25|19878.71|19758.71|10
1639108840000|2021-12-10 04:00:40|19881.53|19761.53|19881.07|19761.07|19881.53|19761.53|19880.74|19760.74|10
1639108850000|2021-12-10 04:00:50|19880.92|19760.92|19882.99|19762.99|19882.99|19762.99|19880.9|19760.9|10
1639108860000|2021-12-10 04:01:00|19882.8|19762.8|19885.94|19765.94|19885.94|19765.94|19882.8|19762.8|10
1639108870000|2021-12-10 04:01:10|19885.98|19765.98|19887.53|19767.53|19888|19768|19885.47|19765.47|10
1639108880000|2021-12-10 04:01:20|19887.7|19767.7|19888.87|19768.87|19888.87|19768.87|19887.66|19767.66|8
1639108890000|2021-12-10 04:01:30|19888.88|19768.88|19890.81|19770.81|19890.81|19770.81|19888.88|19768.88|9
1639108900000|2021-12-10 04:01:40|19891.56|19771.56|19894.67|19774.67|19894.67|19774.67|19891.56|19771.56|10
1639108910000|2021-12-10 04:01:50|19895.27|19775.27|19897.25|19777.25|19897.5|19777.5|19895.27|19775.27|10
1639108920000|2021-12-10 04:02:00|19897.3|19777.3|19901.75|19781.75|19901.75|19781.75|19897.3|19777.3|10
1639108930000|2021-12-10 04:02:10|19902.34|19782.34|19903.18|19783.18|19903.56|19783.56|19902.34|19782.34|10
1639108940000|2021-12-10 04:02:20|19903.57|19783.57|19905.3|19785.3|19905.3|19785.3|19903.35|19783.35|10
1639108950000|2021-12-10 04:02:30|19905.5|19785.5|19906.89|19786.89|19906.89|19786.89|19905.46|19785.46|7
1639108960000|2021-12-10 04:02:40|19907.29|19787.29|19908|19788|19908|19788|19907.29|19787.29|8
1639108970000|2021-12-10 04:02:50|19909.25|19789.25|19909.73|19789.73|19909.73|19789.73|19909.21|19789.21|9
1639108980000|2021-12-10 04:03:00|19910.69|19790.69|19911.07|19791.07|19911.32|19791.32|19909.98|19789.98|10
1639108990000|2021-12-10 04:03:10|19912.74|19792.74|19912.61|19792.61|19912.85|19792.85|19912.37|19792.37|8
1639109000000|2021-12-10 04:03:20|19913.19|19793.19|19915.89|19795.89|19915.92|19795.92|19913.19|19793.19|10
1639109010000|2021-12-10 04:03:30|19916.09|19796.09|19917.9|19797.9|19917.9|19797.9|19915.68|19795.68|10
1639109020000|2021-12-10 04:03:40|19918.43|19798.43|19919.67|19799.67|19919.67|19799.67|19918.43|19798.43|10
1639109030000|2021-12-10 04:03:50|19919.51|19799.51|19917|19797|19919.51|19799.51|19917|19797|10
1639109040000|2021-12-10 04:04:00|19916.86|19796.86|19911.58|19791.58|19916.86|19796.86|19911.58|19791.58|9
1639109050000|2021-12-10 04:04:10|19911.69|19791.69|19910.65|19790.65|19911.69|19791.69|19910.49|19790.49|10
1639109060000|2021-12-10 04:04:20|19910.6|19790.6|19907.2|19787.2|19910.6|19790.6|19906.72|19786.72|9
1639109070000|2021-12-10 04:04:30|19907.41|19787.41|19904.71|19784.71|19907.62|19787.62|19904.11|19784.11|10
1639109080000|2021-12-10 04:04:40|19904.5|19784.5|19903.92|19783.92|19904.86|19784.86|19903.65|19783.65|8
1639109090000|2021-12-10 04:04:50|19903.27|19783.27|19904.33|19784.33|19904.33|19784.33|19902.86|19782.86|10
1639109100000|2021-12-10 04:05:00|19904.47|19784.47|19904.79|19784.79|19905.58|19785.58|19904.47|19784.47|9
1639109110000|2021-12-10 04:05:10|19904.77|19784.77|19901.57|19781.57|19904.77|19784.77|19901.57|19781.57|10
1639109120000|2021-12-10 04:05:20|19902.31|19782.31|19903.02|19783.02|19903.45|19783.45|19901.7|19781.7|9
1639109130000|2021-12-10 04:05:30|19902.95|19782.95|19902.75|19782.75|19903.62|19783.62|19902.75|19782.75|10
1639109140000|2021-12-10 04:05:40|19901.13|19781.13|19901.82|19781.82|19901.82|19781.82|19900.87|19780.87|10
1639109150000|2021-12-10 04:05:50|19901.61|19781.61|19901.46|19781.46|19902.18|19782.18|19900.12|19780.12|10
1639109160000|2021-12-10 04:06:00|19900.9|19780.9|19885.2|19765.2|19901.02|19781.02|19885.2|19765.2|10
1639109170000|2021-12-10 04:06:10|19883.54|19763.54|19878.02|19758.02|19883.54|19763.54|19877.99|19757.99|10
1639109180000|2021-12-10 04:06:20|19877.89|19757.89|19874.75|19754.75|19878.11|19758.11|19873.83|19753.83|10
1639109190000|2021-12-10 04:06:30|19874.68|19754.68|19872.91|19752.91|19874.68|19754.68|19872.91|19752.91|10
1639109200000|2021-12-10 04:06:40|19872.87|19752.87|19869.34|19749.34|19872.92|19752.92|19869.03|19749.03|10
1639109210000|2021-12-10 04:06:50|19869.78|19749.78|19870.88|19750.88|19871.28|19751.28|19869.78|19749.78|10
1639109220000|2021-12-10 04:07:00|19870.38|19750.38|19867.82|19747.82|19870.38|19750.38|19867.56|19747.56|10
1639109230000|2021-12-10 04:07:10|19867.81|19747.81|19865.05|19745.05|19867.81|19747.81|19865.05|19745.05|10
1639109240000|2021-12-10 04:07:20|19866.18|19746.18|19862.13|19742.13|19866.18|19746.18|19862.13|19742.13|10
1639109250000|2021-12-10 04:07:30|19861.92|19741.92|19857.24|19737.24|19861.96|19741.96|19857.24|19737.24|10
1639109260000|2021-12-10 04:07:40|19858.1|19738.1|19850.95|19730.95|19858.1|19738.1|19850.95|19730.95|10
1639109270000|2021-12-10 04:07:50|19850.94|19730.94|19846.51|19726.51|19850.94|19730.94|19846.42|19726.42|10
1639109280000|2021-12-10 04:08:00|19846.18|19726.18|19846.12|19726.12|19846.67|19726.67|19845.65|19725.65|10
1639109290000|2021-12-10 04:08:10|19846.23|19726.23|19845.2|19725.2|19846.53|19726.53|19845.2|19725.2|10
1639109300000|2021-12-10 04:08:20|19844.77|19724.77|19841.56|19721.56|19844.83|19724.83|19841.26|19721.26|9
1639109310000|2021-12-10 04:08:30|19841.79|19721.79|19839.48|19719.48|19841.92|19721.92|19839.48|19719.48|10
1639109320000|2021-12-10 04:08:40|19838.06|19718.06|19834.86|19714.86|19838.06|19718.06|19834.86|19714.86|10
1639109330000|2021-12-10 04:08:50|19834.98|19714.98|19836.07|19716.07|19836.07|19716.07|19834.51|19714.51|10
1639109340000|2021-12-10 04:09:00|19835.8|19715.8|19838.91|19718.91|19838.91|19718.91|19835.8|19715.8|10
1639109350000|2021-12-10 04:09:10|19838.77|19718.77|19842.89|19722.89|19842.89|19722.89|19838.77|19718.77|10
1639109360000|2021-12-10 04:09:20|19843.03|19723.03|19842.72|19722.72|19845.22|19725.22|19842.72|19722.72|10
1639109370000|2021-12-10 04:09:30|19842.21|19722.21|19840.82|19720.82|19842.28|19722.28|19840.82|19720.82|10
1639109380000|2021-12-10 04:09:40|19840.86|19720.86|19838.84|19718.84|19840.86|19720.86|19838.84|19718.84|10
1639109390000|2021-12-10 04:09:50|19838.71|19718.71|19837.65|19717.65|19838.71|19718.71|19837.49|19717.49|10
1639109400000|2021-12-10 04:10:00|19837.73|19717.73|19831.86|19711.86|19837.74|19717.74|19831.57|19711.57|9
1639109410000|2021-12-10 04:10:10|19831.23|19711.23|19824.61|19704.61|19831.23|19711.23|19824.61|19704.61|10
1639109420000|2021-12-10 04:10:20|19824.58|19704.58|19813.4|19693.4|19824.58|19704.58|19813.4|19693.4|10
1639109430000|2021-12-10 04:10:30|19813.08|19693.08|19807|19687|19813.37|19693.37|19807|19687|10
1639109440000|2021-12-10 04:10:40|19807.14|19687.14|19803.19|19683.19|19807.14|19687.14|19803.19|19683.19|10
1639109450000|2021-12-10 04:10:50|19803.06|19683.06|19803.98|19683.98|19804.24|19684.24|19801.79|19681.79|10
1639109460000|2021-12-10 04:11:00|19804.6|19684.6|19810.36|19690.36|19810.36|19690.36|19804.6|19684.6|10
1639109470000|2021-12-10 04:11:10|19811.82|19691.82|19811.55|19691.55|19812.88|19692.88|19811.55|19691.55|10
1639109480000|2021-12-10 04:11:20|19810.84|19690.84|19812.53|19692.53|19812.69|19692.69|19810.84|19690.84|10
1639109490000|2021-12-10 04:11:30|19812.39|19692.39|19811.32|19691.32|19812.39|19692.39|19810.65|19690.65|10
1639109500000|2021-12-10 04:11:40|19810.95|19690.95|19810.59|19690.59|19811.58|19691.58|19809.71|19689.71|10
1639109510000|2021-12-10 04:11:50|19810.52|19690.52|19812.48|19692.48|19812.67|19692.67|19810.52|19690.52|9
1639109520000|2021-12-10 04:12:00|19812.74|19692.74|19822.56|19702.56|19822.56|19702.56|19812.74|19692.74|10
1639109530000|2021-12-10 04:12:10|19822.69|19702.69|19826.3|19706.3|19826.3|19706.3|19822.69|19702.69|10
1639109540000|2021-12-10 04:12:20|19825.86|19705.86|19827.15|19707.15|19827.15|19707.15|19825.46|19705.46|10
1639109550000|2021-12-10 04:12:30|19827.33|19707.33|19828.63|19708.63|19829.36|19709.36|19827.32|19707.32|10
1639109560000|2021-12-10 04:12:40|19828.67|19708.67|19833.43|19713.43|19833.43|19713.43|19828.67|19708.67|9
1639109570000|2021-12-10 04:12:50|19835.12|19715.12|19837.49|19717.49|19837.49|19717.49|19834.4|19714.4|10
1639109580000|2021-12-10 04:13:00|19837.53|19717.53|19839.17|19719.17|19839.53|19719.53|19837.53|19717.53|10
1639109590000|2021-12-10 04:13:10|19839.2|19719.2|19844.14|19724.14|19844.14|19724.14|19839.2|19719.2|9
1639109600000|2021-12-10 04:13:20|19844.43|19724.43|19849.76|19729.76|19849.97|19729.97|19844.43|19724.43|10
1639109610000|2021-12-10 04:13:30|19849.86|19729.86|19851.99|19731.99|19851.99|19731.99|19849.86|19729.86|10
1639109620000|2021-12-10 04:13:40|19852.29|19732.29|19854.83|19734.83|19855.08|19735.08|19852.29|19732.29|9
1639109630000|2021-12-10 04:13:50|19854.78|19734.78|19854.83|19734.83|19855.51|19735.51|19854.78|19734.78|10
1639109640000|2021-12-10 04:14:00|19855.65|19735.65|19860.78|19740.78|19860.78|19740.78|19855.36|19735.36|9
1639109650000|2021-12-10 04:14:10|19861.01|19741.01|19866.36|19746.36|19866.36|19746.36|19861.01|19741.01|10
1639109660000|2021-12-10 04:14:20|19866.44|19746.44|19869.39|19749.39|19869.39|19749.39|19866.44|19746.44|10
1639109670000|2021-12-10 04:14:30|19869.16|19749.16|19869.15|19749.15|19870.65|19750.65|19868.96|19748.96|10
1639109680000|2021-12-10 04:14:40|19869.63|19749.63|19869.91|19749.91|19870.11|19750.11|19869.25|19749.25|10
1639109690000|2021-12-10 04:14:50|19869.59|19749.59|19871.09|19751.09|19871.09|19751.09|19869.59|19749.59|9
1639109700000|2021-12-10 04:15:00|19871|19751|19882.97|19762.97|19882.97|19762.97|19871|19751|10
1639109710000|2021-12-10 04:15:10|19884.15|19764.15|19886.82|19766.82|19886.83|19766.83|19884.15|19764.15|10
1639109720000|2021-12-10 04:15:20|19887.4|19767.4|19889.33|19769.33|19889.33|19769.33|19887.4|19767.4|9
1639109730000|2021-12-10 04:15:30|19889.09|19769.09|19895.59|19775.59|19895.59|19775.59|19889.09|19769.09|10
1639109740000|2021-12-10 04:15:40|19895.75|19775.75|19899.33|19779.33|19899.33|19779.33|19895.75|19775.75|9
1639109750000|2021-12-10 04:15:50|19899.66|19779.66|19901.49|19781.49|19901.49|19781.49|19899.63|19779.63|10
1639109760000|2021-12-10 04:16:00|19901.69|19781.69|19912.73|19792.73|19912.73|19792.73|19901.69|19781.69|10
1639109770000|2021-12-10 04:16:10|19913.37|19793.37|19912.35|19792.35|19913.37|19793.37|19911.53|19791.53|10
1639109780000|2021-12-10 04:16:20|19912.33|19792.33|19915.09|19795.09|19915.09|19795.09|19912.24|19792.24|10
1639109790000|2021-12-10 04:16:30|19915.31|19795.31|19916.8|19796.8|19917.82|19797.82|19915.31|19795.31|10
1639109800000|2021-12-10 04:16:40|19916.82|19796.82|19917.2|19797.2|19917.2|19797.2|19915.99|19795.99|10
1639109810000|2021-12-10 04:16:50|19920.76|19800.76|19927.62|19807.62|19927.74|19807.74|19920.76|19800.76|10
1639109820000|2021-12-10 04:17:00|19927.98|19807.98|19928.44|19808.44|19928.62|19808.62|19927.98|19807.98|10
1639109830000|2021-12-10 04:17:10|19927.91|19807.91|19927.99|19807.99|19927.99|19807.99|19925.45|19805.45|9
1639109840000|2021-12-10 04:17:20|19927.93|19807.93|19926.07|19806.07|19928.78|19808.78|19926.07|19806.07|10
1639109850000|2021-12-10 04:17:30|19926.03|19806.03|19925.45|19805.45|19926.69|19806.69|19925.45|19805.45|10
1639109860000|2021-12-10 04:17:40|19925.56|19805.56|19922.73|19802.73|19925.56|19805.56|19922.43|19802.43|10
1639109870000|2021-12-10 04:17:50|19921.82|19801.82|19923.43|19803.43|19923.55|19803.55|19921.28|19801.28|10
1639109880000|2021-12-10 04:18:00|19923.37|19803.37|19920.19|19800.19|19923.37|19803.37|19920.19|19800.19|9
1639109890000|2021-12-10 04:18:10|19920.13|19800.13|19918.74|19798.74|19920.44|19800.44|19918.74|19798.74|10
1639109900000|2021-12-10 04:18:20|19918.86|19798.86|19919.45|19799.45|19920.2|19800.2|19918.53|19798.53|10
1639109910000|2021-12-10 04:18:30|19920.45|19800.45|19915.72|19795.72|19920.45|19800.45|19915.27|19795.27|10
1639109920000|2021-12-10 04:18:40|19914.5|19794.5|19910.33|19790.33|19914.5|19794.5|19909.95|19789.95|10
1639109930000|2021-12-10 04:18:50|19910.28|19790.28|19907.54|19787.54|19910.28|19790.28|19907.54|19787.54|10
1639109940000|2021-12-10 04:19:00|19906.44|19786.44|19906.03|19786.03|19906.63|19786.63|19905.99|19785.99|10
1639109950000|2021-12-10 04:19:10|19905.71|19785.71|19905.46|19785.46|19906.02|19786.02|19905.28|19785.28|10
1639109960000|2021-12-10 04:19:20|19905.32|19785.32|19906.95|19786.95|19906.95|19786.95|19905.3|19785.3|10
1639109970000|2021-12-10 04:19:30|19907.87|19787.87|19910|19790|19910.62|19790.62|19907.87|19787.87|10
1639109980000|2021-12-10 04:19:40|19909.96|19789.96|19912.75|19792.75|19912.75|19792.75|19909.96|19789.96|10
1639109990000|2021-12-10 04:19:50|19913.14|19793.14|19915.4|19795.4|19915.64|19795.64|19913.13|19793.13|10
1639110000000|2021-12-10 04:20:00|19915.04|19795.04|19921.06|19801.06|19921.06|19801.06|19915.04|19795.04|10
1639110010000|2021-12-10 04:20:10|19921.18|19801.18|19925.18|19805.18|19925.18|19805.18|19921.18|19801.18|9
1639110020000|2021-12-10 04:20:20|19925.53|19805.53|19927.87|19807.87|19928.63|19808.63|19925.45|19805.45|10
1639110030000|2021-12-10 04:20:30|19927.66|19807.66|19927.4|19807.4|19928.48|19808.48|19927.33|19807.33|10
1639110040000|2021-12-10 04:20:40|19926.79|19806.79|19926.03|19806.03|19926.79|19806.79|19924.09|19804.09|9
1639110050000|2021-12-10 04:20:50|19925.96|19805.96|19928.46|19808.46|19928.66|19808.66|19925.62|19805.62|10
1639110060000|2021-12-10 04:21:00|19928.62|19808.62|19929.59|19809.59|19929.59|19809.59|19928.31|19808.31|9
1639110070000|2021-12-10 04:21:10|19930.83|19810.83|19932.22|19812.22|19932.41|19812.41|19930.78|19810.78|10
1639110080000|2021-12-10 04:21:20|19932.64|19812.64|19936.2|19816.2|19936.2|19816.2|19932.3|19812.3|10
1639110090000|2021-12-10 04:21:30|19935.81|19815.81|19938.42|19818.42|19938.42|19818.42|19935.75|19815.75|10
1639110100000|2021-12-10 04:21:40|19939.11|19819.11|19944.06|19824.06|19944.64|19824.64|19939.11|19819.11|9
1639110110000|2021-12-10 04:21:50|19944.16|19824.16|19942.02|19822.02|19944.16|19824.16|19942.02|19822.02|10
1639110120000|2021-12-10 04:22:00|19942.8|19822.8|19944.03|19824.03|19944.03|19824.03|19942.8|19822.8|10
1639110130000|2021-12-10 04:22:10|19944.86|19824.86|19948.68|19828.68|19949.7|19829.7|19944.86|19824.86|10
1639110140000|2021-12-10 04:22:20|19948.6|19828.6|19952.53|19832.53|19952.53|19832.53|19948.6|19828.6|10
1639110150000|2021-12-10 04:22:30|19952.65|19832.65|19956.69|19836.69|19956.69|19836.69|19952.65|19832.65|8
1639110160000|2021-12-10 04:22:40|19959.32|19839.32|19963.93|19843.93|19964.53|19844.53|19959.32|19839.32|10
1639110170000|2021-12-10 04:22:50|19964.05|19844.05|19960.42|19840.42|19964.05|19844.05|19960.42|19840.42|10
1639110180000|2021-12-10 04:23:00|19961.36|19841.36|19959.57|19839.57|19962.51|19842.51|19959|19839|9
1639110190000|2021-12-10 04:23:10|19959.45|19839.45|19962.94|19842.94|19962.94|19842.94|19959.45|19839.45|10
1639110200000|2021-12-10 04:23:20|19962.64|19842.64|19966.05|19846.05|19966.05|19846.05|19961.8|19841.8|10
1639110210000|2021-12-10 04:23:30|19966.09|19846.09|19964.18|19844.18|19966.13|19846.13|19964.18|19844.18|10
1639110220000|2021-12-10 04:23:40|19964.61|19844.61|19962.97|19842.97|19964.61|19844.61|19961.91|19841.91|10
1639110230000|2021-12-10 04:23:50|19963.33|19843.33|19962.73|19842.73|19963.91|19843.91|19962.73|19842.73|10
1639110240000|2021-12-10 04:24:00|19962.78|19842.78|19959.7|19839.7|19963.84|19843.84|19959.51|19839.51|10
1639110250000|2021-12-10 04:24:10|19960|19840|19958.91|19838.91|19960|19840|19958.73|19838.73|10
1639110260000|2021-12-10 04:24:20|19958.25|19838.25|19955.9|19835.9|19958.25|19838.25|19955.9|19835.9|9
1639110270000|2021-12-10 04:24:30|19954.71|19834.71|19950.58|19830.58|19954.71|19834.71|19950.58|19830.58|10
1639110280000|2021-12-10 04:24:40|19950.54|19830.54|19947.44|19827.44|19950.54|19830.54|19947.44|19827.44|10
1639110290000|2021-12-10 04:24:50|19947.46|19827.46|19946.47|19826.47|19947.75|19827.75|19945.92|19825.92|10
1639110300000|2021-12-10 04:25:00|19946.45|19826.45|19949.19|19829.19|19949.19|19829.19|19945.92|19825.92|10
1639110310000|2021-12-10 04:25:10|19949.44|19829.44|19949.84|19829.84|19952.25|19832.25|19949.44|19829.44|10
1639110320000|2021-12-10 04:25:20|19950.03|19830.03|19948.1|19828.1|19950.03|19830.03|19948.04|19828.04|10
1639110330000|2021-12-10 04:25:30|19947.79|19827.79|19947.46|19827.46|19947.79|19827.79|19947.07|19827.07|9
1639110340000|2021-12-10 04:25:40|19947.58|19827.58|19944.75|19824.75|19947.58|19827.58|19944.75|19824.75|9
1639110350000|2021-12-10 04:25:50|19944.37|19824.37|19944.04|19824.04|19945.41|19825.41|19943.39|19823.39|10
1639110360000|2021-12-10 04:26:00|19943.18|19823.18|19940.99|19820.99|19943.39|19823.39|19940.99|19820.99|10
1639110370000|2021-12-10 04:26:10|19940.77|19820.77|19940.14|19820.14|19941.18|19821.18|19940.14|19820.14|10
1639110380000|2021-12-10 04:26:20|19940.06|19820.06|19940.27|19820.27|19940.33|19820.33|19940|19820|10
1639110390000|2021-12-10 04:26:30|19940.41|19820.41|19939.67|19819.67|19940.56|19820.56|19939.35|19819.35|10
1639110400000|2021-12-10 04:26:40|19939.1|19819.1|19938.72|19818.72|19939.73|19819.73|19938.14|19818.14|10
1639110410000|2021-12-10 04:26:50|19938.45|19818.45|19939.03|19819.03|19939.29|19819.29|19938.35|19818.35|10
1639110420000|2021-12-10 04:27:00|19939.1|19819.1|19937.71|19817.71|19939.3|19819.3|19937.26|19817.26|10
1639110430000|2021-12-10 04:27:10|19936.97|19816.97|19936.64|19816.64|19938.25|19818.25|19936.64|19816.64|9
1639110440000|2021-12-10 04:27:20|19936.41|19816.41|19938.8|19818.8|19938.8|19818.8|19936.29|19816.29|9
1639110450000|2021-12-10 04:27:30|19939.68|19819.68|19947.01|19827.01|19947.03|19827.03|19939.68|19819.68|9
1639110460000|2021-12-10 04:27:40|19947.42|19827.42|19949.86|19829.86|19949.89|19829.89|19947.42|19827.42|9
1639110470000|2021-12-10 04:27:50|19949.27|19829.27|19949.95|19829.95|19950.04|19830.04|19948.94|19828.94|10
1639110480000|2021-12-10 04:28:00|19949.67|19829.67|19948.17|19828.17|19949.67|19829.67|19948.17|19828.17|10
1639110490000|2021-12-10 04:28:10|19947.84|19827.84|19947.09|19827.09|19947.94|19827.94|19946.95|19826.95|9
1639110500000|2021-12-10 04:28:20|19947.23|19827.23|19947.48|19827.48|19949.24|19829.24|19947.22|19827.22|10
1639110510000|2021-12-10 04:28:30|19946.98|19826.98|19941.82|19821.82|19946.98|19826.98|19941.82|19821.82|10
1639110520000|2021-12-10 04:28:40|19941.45|19821.45|19943.4|19823.4|19943.52|19823.52|19940.83|19820.83|10
1639110530000|2021-12-10 04:28:50|19943.41|19823.41|19943.69|19823.69|19943.69|19823.69|19942.88|19822.88|10
1639110540000|2021-12-10 04:29:00|19944.19|19824.19|19944.25|19824.25|19945.36|19825.36|19944.19|19824.19|10
1639110550000|2021-12-10 04:29:10|19944.37|19824.37|19943.27|19823.27|19944.76|19824.76|19943.27|19823.27|10
1639110560000|2021-12-10 04:29:20|19943.11|19823.11|19942.55|19822.55|19945.49|19825.49|19942.39|19822.39|10
1639110570000|2021-12-10 04:29:30|19942.45|19822.45|19944.47|19824.47|19944.47|19824.47|19942.17|19822.17|10
1639110580000|2021-12-10 04:29:40|19944.51|19824.51|19942.29|19822.29|19944.54|19824.54|19941.72|19821.72|9
1639110590000|2021-12-10 04:29:50|19942.06|19822.06|19941.37|19821.37|19942.06|19822.06|19940.93|19820.93|10
1639110600000|2021-12-10 04:30:00|19941.41|19821.41|19945.77|19825.77|19945.77|19825.77|19941.41|19821.41|10
1639110610000|2021-12-10 04:30:10|19945.81|19825.81|19951.07|19831.07|19951.07|19831.07|19945.81|19825.81|10
1639110620000|2021-12-10 04:30:20|19951.37|19831.37|19960.39|19840.39|19960.55|19840.55|19951.37|19831.37|10
1639110630000|2021-12-10 04:30:30|19960.13|19840.13|19964.21|19844.21|19964.21|19844.21|19960.13|19840.13|10
1639110640000|2021-12-10 04:30:40|19964.44|19844.44|19965.33|19845.33|19965.55|19845.55|19964.44|19844.44|9
1639110650000|2021-12-10 04:30:50|19965.56|19845.56|19966.88|19846.88|19966.88|19846.88|19965.36|19845.36|10
1639110660000|2021-12-10 04:31:00|19966.75|19846.75|19961.73|19841.73|19966.75|19846.75|19961.73|19841.73|9
1639110670000|2021-12-10 04:31:10|19961.67|19841.67|19956.86|19836.86|19961.67|19841.67|19956.86|19836.86|10
1639110680000|2021-12-10 04:31:20|19956.51|19836.51|19950.38|19830.38|19956.51|19836.51|19950.38|19830.38|9
1639110690000|2021-12-10 04:31:30|19949.26|19829.26|19945.54|19825.54|19949.26|19829.26|19945.54|19825.54|10
1639110700000|2021-12-10 04:31:40|19945.69|19825.69|19943.78|19823.78|19946.48|19826.48|19943.78|19823.78|9
1639110710000|2021-12-10 04:31:50|19941.89|19821.89|19940.53|19820.53|19941.89|19821.89|19940.17|19820.17|10
1639110720000|2021-12-10 04:32:00|19940.52|19820.52|19941.76|19821.76|19941.76|19821.76|19939.97|19819.97|10
1639110730000|2021-12-10 04:32:10|19941.46|19821.46|19941.01|19821.01|19941.69|19821.69|19940.7|19820.7|9
1639110740000|2021-12-10 04:32:20|19941.37|19821.37|19943.04|19823.04|19943.24|19823.24|19941.37|19821.37|10
1639110750000|2021-12-10 04:32:30|19943.09|19823.09|19941.73|19821.73|19943.09|19823.09|19941.73|19821.73|10
1639110760000|2021-12-10 04:32:40|19941.74|19821.74|19939.44|19819.44|19941.74|19821.74|19939.44|19819.44|8
1639110770000|2021-12-10 04:32:50|19939.41|19819.41|19936.84|19816.84|19939.41|19819.41|19936.84|19816.84|10
1639110780000|2021-12-10 04:33:00|19936.12|19816.12|19935.31|19815.31|19936.12|19816.12|19935.31|19815.31|10
1639110790000|2021-12-10 04:33:10|19935.36|19815.36|19934.57|19814.57|19935.36|19815.36|19934.39|19814.39|10
1639110800000|2021-12-10 04:33:20|19933.43|19813.43|19932.84|19812.84|19933.43|19813.43|19932.07|19812.07|9
1639110810000|2021-12-10 04:33:30|19932.75|19812.75|19933.75|19813.75|19934.15|19814.15|19932.33|19812.33|9
1639110820000|2021-12-10 04:33:40|19933.38|19813.38|19931.19|19811.19|19933.41|19813.41|19931.19|19811.19|10
1639110830000|2021-12-10 04:33:50|19931.03|19811.03|19933.75|19813.75|19933.75|19813.75|19930.57|19810.57|10
1639110840000|2021-12-10 04:34:00|19933.6|19813.6|19932.81|19812.81|19933.86|19813.86|19932.51|19812.51|10
1639110850000|2021-12-10 04:34:10|19932.84|19812.84|19933.77|19813.77|19933.77|19813.77|19932.03|19812.03|10
1639110860000|2021-12-10 04:34:20|19934.07|19814.07|19933.93|19813.93|19934.4|19814.4|19933.67|19813.67|8
1639110870000|2021-12-10 04:34:30|19933.38|19813.38|19930.53|19810.53|19933.59|19813.59|19930.53|19810.53|10
1639110880000|2021-12-10 04:34:40|19930.43|19810.43|19929.48|19809.48|19930.43|19810.43|19929.28|19809.28|10
1639110890000|2021-12-10 04:34:50|19929.63|19809.63|19929.63|19809.63|19929.92|19809.92|19929.53|19809.53|9
1639110900000|2021-12-10 04:35:00|19929.17|19809.17|19930.62|19810.62|19930.62|19810.62|19928.97|19808.97|10
1639110910000|2021-12-10 04:35:10|19930.78|19810.78|19930.72|19810.72|19931.08|19811.08|19930.54|19810.54|10
1639110920000|2021-12-10 04:35:20|19930.76|19810.76|19932.07|19812.07|19932.07|19812.07|19930.76|19810.76|9
1639110930000|2021-12-10 04:35:30|19931.9|19811.9|19933.13|19813.13|19933.13|19813.13|19931.19|19811.19|10
1639110940000|2021-12-10 04:35:40|19933.87|19813.87|19934.18|19814.18|19934.57|19814.57|19933.67|19813.67|10
1639110950000|2021-12-10 04:35:50|19934.35|19814.35|19937.28|19817.28|19937.28|19817.28|19934.35|19814.35|9
1639110960000|2021-12-10 04:36:00|19937.49|19817.49|19939.18|19819.18|19939.41|19819.41|19937.49|19817.49|8
1639110970000|2021-12-10 04:36:10|19940.03|19820.03|19943.6|19823.6|19943.6|19823.6|19940.03|19820.03|10
1639110980000|2021-12-10 04:36:20|19943.34|19823.34|19946.07|19826.07|19946.4|19826.4|19943.34|19823.34|10
1639110990000|2021-12-10 04:36:30|19945.99|19825.99|19949.59|19829.59|19949.59|19829.59|19945.99|19825.99|9
1639111000000|2021-12-10 04:36:40|19949.27|19829.27|19946.85|19826.85|19949.27|19829.27|19946.85|19826.85|10
1639111010000|2021-12-10 04:36:50|19946.66|19826.66|19945.59|19825.59|19946.66|19826.66|19945.04|19825.04|10
1639111020000|2021-12-10 04:37:00|19945.67|19825.67|19940.7|19820.7|19945.67|19825.67|19940.7|19820.7|10
1639111030000|2021-12-10 04:37:10|19940.39|19820.39|19937.59|19817.59|19940.86|19820.86|19937.34|19817.34|9
1639111040000|2021-12-10 04:37:20|19936.86|19816.86|19935.3|19815.3|19936.86|19816.86|19935.3|19815.3|9
1639111050000|2021-12-10 04:37:30|19934.93|19814.93|19932.31|19812.31|19934.93|19814.93|19932.31|19812.31|9
1639111060000|2021-12-10 04:37:40|19931.73|19811.73|19929.93|19809.93|19931.73|19811.73|19929.93|19809.93|9
1639111070000|2021-12-10 04:37:50|19930.02|19810.02|19929.05|19809.05|19930.71|19810.71|19929.05|19809.05|10
1639111080000|2021-12-10 04:38:00|19929.34|19809.34|19927.17|19807.17|19929.35|19809.35|19927.17|19807.17|9
1639111090000|2021-12-10 04:38:10|19927.25|19807.25|19924.68|19804.68|19927.47|19807.47|19924.65|19804.65|9
1639111100000|2021-12-10 04:38:20|19924.58|19804.58|19923.93|19803.93|19925.4|19805.4|19923.93|19803.93|9
1639111110000|2021-12-10 04:38:30|19923.95|19803.95|19923.81|19803.81|19923.95|19803.95|19923.23|19803.23|8
1639111120000|2021-12-10 04:38:40|19923.87|19803.87|19923.06|19803.06|19923.87|19803.87|19922.83|19802.83|9
1639111130000|2021-12-10 04:38:50|19923.82|19803.82|19925.76|19805.76|19926.38|19806.38|19923.82|19803.82|10
1639111140000|2021-12-10 04:39:00|19926.19|19806.19|19926.24|19806.24|19926.48|19806.48|19926.04|19806.04|10
1639111150000|2021-12-10 04:39:10|19926.31|19806.31|19924.85|19804.85|19926.31|19806.31|19924.85|19804.85|10
1639111160000|2021-12-10 04:39:20|19924.1|19804.1|19918.99|19798.99|19924.1|19804.1|19918.99|19798.99|9
1639111170000|2021-12-10 04:39:30|19918.47|19798.47|19914.95|19794.95|19918.47|19798.47|19914.95|19794.95|10
1639111180000|2021-12-10 04:39:40|19915.22|19795.22|19910.74|19790.74|19915.22|19795.22|19910.74|19790.74|10
1639111190000|2021-12-10 04:39:50|19907.75|19787.75|19897.68|19777.68|19907.75|19787.75|19897.68|19777.68|10
1639111200000|2021-12-10 04:40:00|19897.6|19777.6|19895.46|19775.46|19897.6|19777.6|19894.55|19774.55|10
1639111210000|2021-12-10 04:40:10|19894.23|19774.23|19890.93|19770.93|19894.23|19774.23|19890.93|19770.93|10
1639111220000|2021-12-10 04:40:20|19890|19770|19887.93|19767.93|19890|19770|19887.93|19767.93|9
1639111230000|2021-12-10 04:40:30|19887.23|19767.23|19881.22|19761.22|19887.23|19767.23|19881.22|19761.22|10
1639111240000|2021-12-10 04:40:40|19881.01|19761.01|19876.81|19756.81|19881.01|19761.01|19876.81|19756.81|10
1639111250000|2021-12-10 04:40:50|19877.31|19757.31|19873.14|19753.14|19877.31|19757.31|19873.14|19753.14|10
1639111260000|2021-12-10 04:41:00|19873.22|19753.22|19874.19|19754.19|19874.19|19754.19|19873.05|19753.05|9
1639111270000|2021-12-10 04:41:10|19873.23|19753.23|19869.89|19749.89|19873.24|19753.24|19869.89|19749.89|9
1639111280000|2021-12-10 04:41:20|19867.89|19747.89|19863.72|19743.72|19867.89|19747.89|19862.84|19742.84|10
1639111290000|2021-12-10 04:41:30|19862.93|19742.93|19858.28|19738.28|19862.93|19742.93|19858.28|19738.28|10
1639111300000|2021-12-10 04:41:40|19858.03|19738.03|19854.62|19734.62|19858.03|19738.03|19854.51|19734.51|10
1639111310000|2021-12-10 04:41:50|19855.04|19735.04|19858.21|19738.21|19858.21|19738.21|19855.04|19735.04|10
1639111320000|2021-12-10 04:42:00|19858.16|19738.16|19857.68|19737.68|19858.54|19738.54|19857.45|19737.45|10
1639111330000|2021-12-10 04:42:10|19857.02|19737.02|19857.43|19737.43|19857.43|19737.43|19856.61|19736.61|9
1639111340000|2021-12-10 04:42:20|19856.11|19736.11|19848.3|19728.3|19856.11|19736.11|19848.3|19728.3|10
1639111350000|2021-12-10 04:42:30|19845.47|19725.47|19841.57|19721.57|19845.47|19725.47|19841.57|19721.57|10
1639111360000|2021-12-10 04:42:40|19842.12|19722.12|19839.8|19719.8|19842.12|19722.12|19839.8|19719.8|10
1639111370000|2021-12-10 04:42:50|19839.14|19719.14|19832.78|19712.78|19839.14|19719.14|19832.78|19712.78|10
1639111380000|2021-12-10 04:43:00|19832.71|19712.71|19832.76|19712.76|19833.62|19713.62|19832.03|19712.03|10
1639111390000|2021-12-10 04:43:10|19833.12|19713.12|19829.66|19709.66|19833.12|19713.12|19829.66|19709.66|10
1639111400000|2021-12-10 04:43:20|19829.8|19709.8|19828.93|19708.93|19830.12|19710.12|19828.93|19708.93|10
1639111410000|2021-12-10 04:43:30|19828.3|19708.3|19825.72|19705.72|19828.3|19708.3|19825.72|19705.72|10
1639111420000|2021-12-10 04:43:40|19823.95|19703.95|19823.38|19703.38|19824.33|19704.33|19823.36|19703.36|10
1639111430000|2021-12-10 04:43:50|19823.95|19703.95|19823.93|19703.93|19825.51|19705.51|19823.93|19703.93|10
1639111440000|2021-12-10 04:44:00|19824.05|19704.05|19821.54|19701.54|19824.05|19704.05|19821.54|19701.54|10
1639111450000|2021-12-10 04:44:10|19821.44|19701.44|19823.04|19703.04|19823.21|19703.21|19821.29|19701.29|10
1639111460000|2021-12-10 04:44:20|19822.24|19702.24|19821.34|19701.34|19822.63|19702.63|19821.34|19701.34|10
1639111470000|2021-12-10 04:44:30|19821.29|19701.29|19823.79|19703.79|19823.79|19703.79|19820.77|19700.77|10
1639111480000|2021-12-10 04:44:40|19824.28|19704.28|19830.99|19710.99|19830.99|19710.99|19824.28|19704.28|10
1639111490000|2021-12-10 04:44:50|19831.77|19711.77|19832.71|19712.71|19832.71|19712.71|19831.52|19711.52|10
1639111500000|2021-12-10 04:45:00|19831.54|19711.54|19830.88|19710.88|19831.54|19711.54|19830.43|19710.43|10
1639111510000|2021-12-10 04:45:10|19830.65|19710.65|19838.49|19718.49|19838.49|19718.49|19830.04|19710.04|10
1639111520000|2021-12-10 04:45:20|19839.53|19719.53|19847.18|19727.18|19847.18|19727.18|19839.53|19719.53|10
1639111530000|2021-12-10 04:45:30|19847.68|19727.68|19851|19731|19851|19731|19847.68|19727.68|10
1639111540000|2021-12-10 04:45:40|19851.84|19731.84|19847.68|19727.68|19851.84|19731.84|19847.68|19727.68|10
1639111550000|2021-12-10 04:45:50|19847.87|19727.87|19848.24|19728.24|19848.91|19728.91|19846.25|19726.25|10
1639111560000|2021-12-10 04:46:00|19849.83|19729.83|19856.95|19736.95|19856.95|19736.95|19849.83|19729.83|10
1639111570000|2021-12-10 04:46:10|19856.99|19736.99|19858.97|19738.97|19858.97|19738.97|19856.99|19736.99|9
1639111580000|2021-12-10 04:46:20|19859.13|19739.13|19860.05|19740.05|19860.88|19740.88|19859.13|19739.13|10
1639111590000|2021-12-10 04:46:30|19860.44|19740.44|19863|19743|19863.04|19743.04|19860.2|19740.2|9
1639111600000|2021-12-10 04:46:40|19862.94|19742.94|19864.67|19744.67|19865.75|19745.75|19862.94|19742.94|10
1639111610000|2021-12-10 04:46:50|19864.82|19744.82|19864.37|19744.37|19864.82|19744.82|19864.36|19744.36|10
1639111620000|2021-12-10 04:47:00|19864.1|19744.1|19862.57|19742.57|19864.41|19744.41|19862.54|19742.54|10
1639111630000|2021-12-10 04:47:10|19862.02|19742.02|19864.71|19744.71|19864.71|19744.71|19862.02|19742.02|10
1639111640000|2021-12-10 04:47:20|19865.53|19745.53|19866.35|19746.35|19866.35|19746.35|19864.69|19744.69|10
1639111650000|2021-12-10 04:47:30|19866.38|19746.38|19870.07|19750.07|19870.07|19750.07|19866.38|19746.38|10
1639111660000|2021-12-10 04:47:40|19870.33|19750.33|19868.45|19748.45|19870.33|19750.33|19868.45|19748.45|8
1639111670000|2021-12-10 04:47:50|19868.54|19748.54|19868|19748|19868.54|19748.54|19867.87|19747.87|10
1639111680000|2021-12-10 04:48:00|19867.66|19747.66|19868.41|19748.41|19868.46|19748.46|19867.44|19747.44|10
1639111690000|2021-12-10 04:48:10|19868.5|19748.5|19868|19748|19869.22|19749.22|19867.22|19747.22|9
1639111700000|2021-12-10 04:48:20|19868.02|19748.02|19868.19|19748.19|19868.72|19748.72|19868.02|19748.02|10
1639111710000|2021-12-10 04:48:30|19869.18|19749.18|19868.59|19748.59|19869.34|19749.34|19868.1|19748.1|10
1639111720000|2021-12-10 04:48:40|19868.61|19748.61|19868|19748|19869.68|19749.68|19868|19748|10
1639111730000|2021-12-10 04:48:50|19867.83|19747.83|19868.94|19748.94|19868.94|19748.94|19867.83|19747.83|9
1639111740000|2021-12-10 04:49:00|19869.18|19749.18|19871.43|19751.43|19871.43|19751.43|19868.69|19748.69|10
1639111750000|2021-12-10 04:49:10|19871.49|19751.49|19878.95|19758.95|19878.95|19758.95|19871.49|19751.49|10
1639111760000|2021-12-10 04:49:20|19879.12|19759.12|19880.12|19760.12|19880.37|19760.37|19879.12|19759.12|10
1639111770000|2021-12-10 04:49:30|19880.2|19760.2|19879.37|19759.37|19880.2|19760.2|19878.99|19758.99|10
1639111780000|2021-12-10 04:49:40|19878.98|19758.98|19880.42|19760.42|19880.49|19760.49|19878.98|19758.98|10
1639111790000|2021-12-10 04:49:50|19880.43|19760.43|19881.3|19761.3|19881.5|19761.5|19880.43|19760.43|9
1639111800000|2021-12-10 04:50:00|19881.37|19761.37|19885.42|19765.42|19885.42|19765.42|19881.37|19761.37|10
1639111810000|2021-12-10 04:50:10|19886.01|19766.01|19889.38|19769.38|19889.38|19769.38|19886.01|19766.01|10
1639111820000|2021-12-10 04:50:20|19889.69|19769.69|19890.36|19770.36|19890.52|19770.52|19889.69|19769.69|10
1639111830000|2021-12-10 04:50:30|19890.09|19770.09|19882.47|19762.47|19890.12|19770.12|19882.47|19762.47|10
1639111840000|2021-12-10 04:50:40|19882.28|19762.28|19873.31|19753.31|19882.28|19762.28|19873.31|19753.31|10
1639111850000|2021-12-10 04:50:50|19871.79|19751.79|19868.3|19748.3|19871.79|19751.79|19868.12|19748.12|10
1639111860000|2021-12-10 04:51:00|19867.78|19747.78|19861.22|19741.22|19867.78|19747.78|19861.22|19741.22|10
1639111870000|2021-12-10 04:51:10|19860.2|19740.2|19849.99|19729.99|19860.2|19740.2|19849.99|19729.99|10
1639111880000|2021-12-10 04:51:20|19849.49|19729.49|19849.25|19729.25|19849.83|19729.83|19848.81|19728.81|9
1639111890000|2021-12-10 04:51:30|19849.95|19729.95|19847.52|19727.52|19850.4|19730.4|19847.52|19727.52|10
1639111900000|2021-12-10 04:51:40|19847.63|19727.63|19845.87|19725.87|19848.65|19728.65|19845.7|19725.7|10
1639111910000|2021-12-10 04:51:50|19845.83|19725.83|19843.04|19723.04|19845.83|19725.83|19843.04|19723.04|10
1639111920000|2021-12-10 04:52:00|19843.31|19723.31|19840.92|19720.92|19843.7|19723.7|19840.92|19720.92|10
1639111930000|2021-12-10 04:52:10|19840.57|19720.57|19838.75|19718.75|19840.57|19720.57|19838.33|19718.33|10
1639111940000|2021-12-10 04:52:20|19838.96|19718.96|19838.94|19718.94|19839.1|19719.1|19838.75|19718.75|10
1639111950000|2021-12-10 04:52:30|19839.19|19719.19|19839.24|19719.24|19839.45|19719.45|19838.54|19718.54|10
1639111960000|2021-12-10 04:52:40|19839.16|19719.16|19839.16|19719.16|19839.76|19719.76|19839.16|19719.16|10
1639111970000|2021-12-10 04:52:50|19839.13|19719.13|19838.54|19718.54|19839.13|19719.13|19838.33|19718.33|9
1639111980000|2021-12-10 04:53:00|19838.42|19718.42|19838.68|19718.68|19838.98|19718.98|19838.28|19718.28|10
1639111990000|2021-12-10 04:53:10|19840.03|19720.03|19836.37|19716.37|19840.03|19720.03|19836.37|19716.37|9
1639112000000|2021-12-10 04:53:20|19833.3|19713.3|19828|19708|19833.3|19713.3|19828|19708|10
1639112010000|2021-12-10 04:53:30|19826.91|19706.91|19825.31|19705.31|19826.91|19706.91|19825.31|19705.31|10
1639112020000|2021-12-10 04:53:40|19825.43|19705.43|19824.88|19704.88|19825.52|19705.52|19824.88|19704.88|10
1639112030000|2021-12-10 04:53:50|19824.86|19704.86|19822.41|19702.41|19824.86|19704.86|19822.41|19702.41|10
1639112040000|2021-12-10 04:54:00|19821.55|19701.55|19818.46|19698.46|19821.55|19701.55|19818.46|19698.46|9
1639112050000|2021-12-10 04:54:10|19818.5|19698.5|19816.04|19696.04|19818.5|19698.5|19816.02|19696.02|10
1639112060000|2021-12-10 04:54:20|19815.75|19695.75|19817.72|19697.72|19818.4|19698.4|19815.75|19695.75|10
1639112070000|2021-12-10 04:54:30|19817.94|19697.94|19820.69|19700.69|19820.71|19700.71|19817.94|19697.94|10
1639112080000|2021-12-10 04:54:40|19821.1|19701.1|19821.18|19701.18|19821.39|19701.39|19820.97|19700.97|9
1639112090000|2021-12-10 04:54:50|19821.05|19701.05|19819.69|19699.69|19821.05|19701.05|19819.63|19699.63|10
1639112100000|2021-12-10 04:55:00|19820.54|19700.54|19823.67|19703.67|19823.67|19703.67|19820.54|19700.54|9
1639112110000|2021-12-10 04:55:10|19823.63|19703.63|19823.58|19703.58|19824.92|19704.92|19823.58|19703.58|9
1639112120000|2021-12-10 04:55:20|19823.37|19703.37|19823.05|19703.05|19823.37|19703.37|19820.84|19700.84|9
1639112130000|2021-12-10 04:55:30|19822.61|19702.61|19823.57|19703.57|19823.84|19703.84|19822.61|19702.61|10
1639112140000|2021-12-10 04:55:40|19823.72|19703.72|19826.16|19706.16|19826.16|19706.16|19823.72|19703.72|10
1639112150000|2021-12-10 04:55:50|19826.14|19706.14|19825.35|19705.35|19826.41|19706.41|19825.31|19705.31|9
1639112160000|2021-12-10 04:56:00|19825.63|19705.63|19826.11|19706.11|19826.11|19706.11|19825.21|19705.21|10
1639112170000|2021-12-10 04:56:10|19827.08|19707.08|19831.18|19711.18|19831.18|19711.18|19827.08|19707.08|10
1639112180000|2021-12-10 04:56:20|19830.62|19710.62|19829.21|19709.21|19830.62|19710.62|19829.21|19709.21|10
1639112190000|2021-12-10 04:56:30|19828.9|19708.9|19827.45|19707.45|19828.9|19708.9|19827.45|19707.45|9
1639112200000|2021-12-10 04:56:40|19827.25|19707.25|19829.19|19709.19|19829.19|19709.19|19827.25|19707.25|9
1639112210000|2021-12-10 04:56:50|19829.9|19709.9|19838.33|19718.33|19838.33|19718.33|19829.9|19709.9|10
1639112220000|2021-12-10 04:57:00|19839.29|19719.29|19845.07|19725.07|19845.07|19725.07|19839.29|19719.29|10
1639112230000|2021-12-10 04:57:10|19844.91|19724.91|19847.05|19727.05|19847.07|19727.07|19844.91|19724.91|9
1639112240000|2021-12-10 04:57:20|19847.06|19727.06|19847.52|19727.52|19847.71|19727.71|19847.06|19727.06|10
1639112250000|2021-12-10 04:57:30|19847.91|19727.91|19847.57|19727.57|19847.91|19727.91|19847.36|19727.36|10
1639112260000|2021-12-10 04:57:40|19847.25|19727.25|19846.03|19726.03|19847.25|19727.25|19846.03|19726.03|10
1639112270000|2021-12-10 04:57:50|19845.93|19725.93|19843.68|19723.68|19846.12|19726.12|19843.26|19723.26|10
1639112280000|2021-12-10 04:58:00|19843.47|19723.47|19839.33|19719.33|19843.47|19723.47|19839.33|19719.33|9
1639112290000|2021-12-10 04:58:10|19838.85|19718.85|19837.41|19717.41|19838.85|19718.85|19837.02|19717.02|9
1639112300000|2021-12-10 04:58:20|19837.25|19717.25|19836.57|19716.57|19837.86|19717.86|19836.57|19716.57|9
1639112310000|2021-12-10 04:58:30|19836.05|19716.05|19835.86|19715.86|19836.05|19716.05|19835.06|19715.06|9
1639112320000|2021-12-10 04:58:40|19835.77|19715.77|19835.79|19715.79|19836.64|19716.64|19835.07|19715.07|10
1639112330000|2021-12-10 04:58:50|19835.63|19715.63|19835.2|19715.2|19836.13|19716.13|19834.32|19714.32|10
1639112340000|2021-12-10 04:59:00|19835.27|19715.27|19838.52|19718.52|19838.52|19718.52|19835.27|19715.27|10
1639112350000|2021-12-10 04:59:10|19838.26|19718.26|19838.85|19718.85|19838.85|19718.85|19838.26|19718.26|10
1639112360000|2021-12-10 04:59:20|19839.22|19719.22|19835.37|19715.37|19839.22|19719.22|19835.37|19715.37|10
1639112370000|2021-12-10 04:59:30|19833.8|19713.8|19832.48|19712.48|19833.8|19713.8|19832.34|19712.34|9
1639112380000|2021-12-10 04:59:40|19832.55|19712.55|19827.63|19707.63|19832.55|19712.55|19827.63|19707.63|10
1639112390000|2021-12-10 04:59:50|19826.32|19706.32|19822.3|19702.3|19826.57|19706.57|19821.77|19701.77|10
1639112400000|2021-12-10 05:00:00|19822.28|19702.28|19817.84|19697.84|19822.28|19702.28|19817.2|19697.2|10
1639112410000|2021-12-10 05:00:10|19816.48|19696.48|19820.63|19700.63|19820.63|19700.63|19816.48|19696.48|10
1639112420000|2021-12-10 05:00:20|19821.05|19701.05|19821.5|19701.5|19821.68|19701.68|19820.63|19700.63|10
1639112430000|2021-12-10 05:00:30|19820.6|19700.6|19816.21|19696.21|19820.6|19700.6|19816.21|19696.21|10
1639112440000|2021-12-10 05:00:40|19816.68|19696.68|19813|19693|19816.81|19696.81|19813|19693|10
1639112450000|2021-12-10 05:00:50|19812.11|19692.11|19809.57|19689.57|19812.11|19692.11|19809.57|19689.57|10
1639112460000|2021-12-10 05:01:00|19809.48|19689.48|19802.04|19682.04|19809.48|19689.48|19802.04|19682.04|10
1639112470000|2021-12-10 05:01:10|19801.59|19681.59|19798.91|19678.91|19801.59|19681.59|19798.45|19678.45|10
1639112480000|2021-12-10 05:01:20|19798.78|19678.78|19794.15|19674.15|19798.78|19678.78|19794.15|19674.15|10
1639112490000|2021-12-10 05:01:30|19792.84|19672.84|19789.63|19669.63|19792.84|19672.84|19789.63|19669.63|10
1639112500000|2021-12-10 05:01:40|19789.79|19669.79|19785.67|19665.67|19789.79|19669.79|19785.67|19665.67|10
1639112510000|2021-12-10 05:01:50|19785.62|19665.62|19784.52|19664.52|19785.62|19665.62|19783.73|19663.73|10
1639112520000|2021-12-10 05:02:00|19784.33|19664.33|19782.73|19662.73|19785.29|19665.29|19782.73|19662.73|10
1639112530000|2021-12-10 05:02:10|19783.35|19663.35|19784.93|19664.93|19784.93|19664.93|19783.35|19663.35|7
1639112540000|2021-12-10 05:02:20|19785.56|19665.56|19783.32|19663.32|19786.42|19666.42|19783.32|19663.32|10
1639112550000|2021-12-10 05:02:30|19783.38|19663.38|19784.46|19664.46|19784.54|19664.54|19783.37|19663.37|10
1639112560000|2021-12-10 05:02:40|19784.52|19664.52|19788.17|19668.17|19788.34|19668.34|19784.52|19664.52|9
1639112570000|2021-12-10 05:02:50|19788.34|19668.34|19789.3|19669.3|19789.71|19669.71|19788.34|19668.34|10
1639112580000|2021-12-10 05:03:00|19788.81|19668.81|19790.01|19670.01|19790.32|19670.32|19788.81|19668.81|10
1639112590000|2021-12-10 05:03:10|19789.67|19669.67|19789.13|19669.13|19789.67|19669.67|19788.25|19668.25|10
1639112600000|2021-12-10 05:03:20|19789.29|19669.29|19789.17|19669.17|19792.28|19672.28|19789.17|19669.17|10
1639112610000|2021-12-10 05:03:30|19789.6|19669.6|19790.22|19670.22|19790.58|19670.58|19789.03|19669.03|9
1639112620000|2021-12-10 05:03:40|19788.95|19668.95|19787.93|19667.93|19789.69|19669.69|19787.39|19667.39|10
1639112630000|2021-12-10 05:03:50|19788.06|19668.06|19788.72|19668.72|19788.72|19668.72|19787.93|19667.93|10
1639112640000|2021-12-10 05:04:00|19788.91|19668.91|19789.63|19669.63|19789.63|19669.63|19788.36|19668.36|10
1639112650000|2021-12-10 05:04:10|19789.65|19669.65|19788.56|19668.56|19789.65|19669.65|19788.5|19668.5|10
1639112660000|2021-12-10 05:04:20|19788.71|19668.71|19789.59|19669.59|19789.83|19669.83|19788.71|19668.71|10
1639112670000|2021-12-10 05:04:30|19790.11|19670.11|19790.78|19670.78|19791.04|19671.04|19790.11|19670.11|10
1639112680000|2021-12-10 05:04:40|19790.82|19670.82|19793.57|19673.57|19793.57|19673.57|19790.8|19670.8|10
1639112690000|2021-12-10 05:04:50|19793.91|19673.91|19798.66|19678.66|19798.66|19678.66|19793.85|19673.85|10
1639112700000|2021-12-10 05:05:00|19798.42|19678.42|19799.65|19679.65|19799.65|19679.65|19796.99|19676.99|10
1639112710000|2021-12-10 05:05:10|19800.09|19680.09|19802.35|19682.35|19802.35|19682.35|19800|19680|9
1639112720000|2021-12-10 05:05:20|19802.87|19682.87|19804.91|19684.91|19804.97|19684.97|19802.87|19682.87|10
1639112730000|2021-12-10 05:05:30|19805.04|19685.04|19805.27|19685.27|19805.37|19685.37|19804.74|19684.74|10
1639112740000|2021-12-10 05:05:40|19805.85|19685.85|19814.32|19694.32|19814.32|19694.32|19805.85|19685.85|9
1639112750000|2021-12-10 05:05:50|19815.42|19695.42|19815.73|19695.73|19816.63|19696.63|19815.42|19695.42|9
1639112760000|2021-12-10 05:06:00|19816.32|19696.32|19816.74|19696.74|19817.06|19697.06|19815.63|19695.63|10
1639112770000|2021-12-10 05:06:10|19816.01|19696.01|19815.3|19695.3|19816.65|19696.65|19815.1|19695.1|10
1639112780000|2021-12-10 05:06:20|19814.86|19694.86|19814.99|19694.99|19815.95|19695.95|19814.58|19694.58|10
1639112790000|2021-12-10 05:06:30|19814.86|19694.86|19816.86|19696.86|19816.86|19696.86|19814.18|19694.18|10
1639112800000|2021-12-10 05:06:40|19817.55|19697.55|19819.75|19699.75|19819.75|19699.75|19817.55|19697.55|9
1639112810000|2021-12-10 05:06:50|19820.07|19700.07|19822.26|19702.26|19822.26|19702.26|19820.07|19700.07|9
1639112820000|2021-12-10 05:07:00|19822.02|19702.02|19827.07|19707.07|19827.07|19707.07|19821.72|19701.72|9
1639112830000|2021-12-10 05:07:10|19830.51|19710.51|19838.31|19718.31|19838.36|19718.36|19830.51|19710.51|10
1639112840000|2021-12-10 05:07:20|19838.38|19718.38|19842.81|19722.81|19842.81|19722.81|19838.38|19718.38|10
1639112850000|2021-12-10 05:07:30|19843.08|19723.08|19844.03|19724.03|19844.98|19724.98|19843.08|19723.08|10
1639112860000|2021-12-10 05:07:40|19844.04|19724.04|19841.56|19721.56|19844.04|19724.04|19840.95|19720.95|10
1639112870000|2021-12-10 05:07:50|19841.57|19721.57|19840.34|19720.34|19841.57|19721.57|19840.16|19720.16|10
1639112880000|2021-12-10 05:08:00|19840.52|19720.52|19841|19721|19842.09|19722.09|19840.52|19720.52|10
1639112890000|2021-12-10 05:08:10|19840.77|19720.77|19841.5|19721.5|19841.5|19721.5|19840.26|19720.26|7
1639112900000|2021-12-10 05:08:20|19841.81|19721.81|19841.46|19721.46|19843.23|19723.23|19841.45|19721.45|9
1639112910000|2021-12-10 05:08:30|19841.09|19721.09|19841.43|19721.43|19841.88|19721.88|19841.09|19721.09|10
1639112920000|2021-12-10 05:08:40|19841.76|19721.76|19845.22|19725.22|19845.22|19725.22|19841.7|19721.7|10
1639112930000|2021-12-10 05:08:50|19845.19|19725.19|19849.24|19729.24|19849.94|19729.94|19845.08|19725.08|10
1639112940000|2021-12-10 05:09:00|19849.18|19729.18|19850.93|19730.93|19850.93|19730.93|19848.01|19728.01|10
1639112950000|2021-12-10 05:09:10|19851.23|19731.23|19851.42|19731.42|19851.42|19731.42|19849.78|19729.78|10
1639112960000|2021-12-10 05:09:20|19851.02|19731.02|19848.51|19728.51|19851.02|19731.02|19848.51|19728.51|10
1639112970000|2021-12-10 05:09:30|19848.11|19728.11|19850.17|19730.17|19850.17|19730.17|19847.69|19727.69|10
1639112980000|2021-12-10 05:09:40|19848.17|19728.17|19847.99|19727.99|19849.02|19729.02|19847.94|19727.94|10
1639112990000|2021-12-10 05:09:50|19847.88|19727.88|19846.51|19726.51|19847.88|19727.88|19846.38|19726.38|10
1639113000000|2021-12-10 05:10:00|19846.05|19726.05|19838.42|19718.42|19846.05|19726.05|19838.33|19718.33|10
1639113010000|2021-12-10 05:10:10|19838.49|19718.49|19836.47|19716.47|19838.49|19718.49|19836|19716|10
1639113020000|2021-12-10 05:10:20|19836.03|19716.03|19838.68|19718.68|19838.68|19718.68|19836.03|19716.03|10
1639113030000|2021-12-10 05:10:30|19838.5|19718.5|19838.38|19718.38|19838.5|19718.5|19838.04|19718.04|9
1639113040000|2021-12-10 05:10:40|19838.3|19718.3|19845.3|19725.3|19845.3|19725.3|19838.21|19718.21|9
1639113050000|2021-12-10 05:10:50|19845.73|19725.73|19849.56|19729.56|19850.08|19730.08|19845.47|19725.47|10
1639113060000|2021-12-10 05:11:00|19850.43|19730.43|19854.19|19734.19|19854.19|19734.19|19850.43|19730.43|10
1639113070000|2021-12-10 05:11:10|19854.69|19734.69|19859.56|19739.56|19859.68|19739.68|19854.69|19734.69|10
1639113080000|2021-12-10 05:11:20|19861.21|19741.21|19866.11|19746.11|19866.11|19746.11|19861.21|19741.21|10
1639113090000|2021-12-10 05:11:30|19866.66|19746.66|19868.06|19748.06|19868.19|19748.19|19866.66|19746.66|10
1639113100000|2021-12-10 05:11:40|19867.94|19747.94|19868.32|19748.32|19868.71|19748.71|19867.54|19747.54|10
1639113110000|2021-12-10 05:11:50|19868.3|19748.3|19866.75|19746.75|19868.89|19748.89|19866.75|19746.75|10
1639113120000|2021-12-10 05:12:00|19866.04|19746.04|19863.32|19743.32|19866.04|19746.04|19863.26|19743.26|10
1639113130000|2021-12-10 05:12:10|19863.53|19743.53|19863.84|19743.84|19864.65|19744.65|19863.15|19743.15|10
1639113140000|2021-12-10 05:12:20|19863.78|19743.78|19863.1|19743.1|19863.98|19743.98|19862.9|19742.9|10
1639113150000|2021-12-10 05:12:30|19863.04|19743.04|19862.89|19742.89|19863.43|19743.43|19862.83|19742.83|9
1639113160000|2021-12-10 05:12:40|19862.6|19742.6|19862.28|19742.28|19862.78|19742.78|19862.12|19742.12|8
1639113170000|2021-12-10 05:12:50|19862.45|19742.45|19861.99|19741.99|19862.45|19742.45|19861.5|19741.5|9
1639113180000|2021-12-10 05:13:00|19861.05|19741.05|19862.13|19742.13|19862.15|19742.15|19861.05|19741.05|10
1639113190000|2021-12-10 05:13:10|19862.09|19742.09|19862.9|19742.9|19862.9|19742.9|19862.09|19742.09|9
1639113200000|2021-12-10 05:13:20|19862.52|19742.52|19870.02|19750.02|19870.2|19750.2|19862.52|19742.52|10
1639113210000|2021-12-10 05:13:30|19870.56|19750.56|19870.81|19750.81|19871.76|19751.76|19870.24|19750.24|10
1639113220000|2021-12-10 05:13:40|19870.37|19750.37|19871.42|19751.42|19871.42|19751.42|19870.37|19750.37|10
1639113230000|2021-12-10 05:13:50|19871.36|19751.36|19869.78|19749.78|19871.88|19751.88|19869.78|19749.78|10
1639113240000|2021-12-10 05:14:00|19869.98|19749.98|19869.13|19749.13|19869.98|19749.98|19868.87|19748.87|10
1639113250000|2021-12-10 05:14:10|19868.98|19748.98|19868.98|19748.98|19870.85|19750.85|19868.98|19748.98|10
1639113260000|2021-12-10 05:14:20|19867.91|19747.91|19863.94|19743.94|19867.91|19747.91|19863.94|19743.94|8
1639113270000|2021-12-10 05:14:30|19863.88|19743.88|19861.08|19741.08|19863.88|19743.88|19859.92|19739.92|10
1639113280000|2021-12-10 05:14:40|19860.79|19740.79|19859.34|19739.34|19861.61|19741.61|19859.34|19739.34|10
1639113290000|2021-12-10 05:14:50|19858.69|19738.69|19856.34|19736.34|19858.69|19738.69|19856.34|19736.34|10
1639113300000|2021-12-10 05:15:00|19856.26|19736.26|19853.45|19733.45|19856.26|19736.26|19853.45|19733.45|10
1639113310000|2021-12-10 05:15:10|19853.48|19733.48|19854.47|19734.47|19854.47|19734.47|19853.4|19733.4|9
1639113320000|2021-12-10 05:15:20|19854.78|19734.78|19855.09|19735.09|19855.09|19735.09|19854.73|19734.73|10
1639113330000|2021-12-10 05:15:30|19855.51|19735.51|19858.15|19738.15|19858.15|19738.15|19855.27|19735.27|10
1639113340000|2021-12-10 05:15:40|19859.84|19739.84|19863.94|19743.94|19864.29|19744.29|19859.84|19739.84|10
1639113350000|2021-12-10 05:15:50|19863.95|19743.95|19867.74|19747.74|19867.74|19747.74|19863.67|19743.67|10
1639113360000|2021-12-10 05:16:00|19867.81|19747.81|19867.6|19747.6|19867.81|19747.81|19867.6|19747.6|9
1639113370000|2021-12-10 05:16:10|19867.49|19747.49|19867.31|19747.31|19868.84|19748.84|19867.31|19747.31|10
1639113380000|2021-12-10 05:16:20|19866.23|19746.23|19866.51|19746.51|19866.51|19746.51|19865.72|19745.72|10
1639113390000|2021-12-10 05:16:30|19867|19747|19868.42|19748.42|19868.59|19748.59|19867|19747|9
1639113400000|2021-12-10 05:16:40|19868.99|19748.99|19868.06|19748.06|19868.99|19748.99|19868.06|19748.06|9
1639113410000|2021-12-10 05:16:50|19867.31|19747.31|19867.06|19747.06|19867.31|19747.31|19866.63|19746.63|10
1639113420000|2021-12-10 05:17:00|19866.83|19746.83|19873.03|19753.03|19873.03|19753.03|19866.83|19746.83|9
1639113430000|2021-12-10 05:17:10|19873.37|19753.37|19872.31|19752.31|19873.37|19753.37|19872.09|19752.09|9
1639113440000|2021-12-10 05:17:20|19872.41|19752.41|19872.68|19752.68|19872.68|19752.68|19871.69|19751.69|9
1639113450000|2021-12-10 05:17:30|19872.73|19752.73|19876.29|19756.29|19876.29|19756.29|19872.58|19752.58|8
1639113460000|2021-12-10 05:17:40|19877.15|19757.15|19878.24|19758.24|19878.24|19758.24|19877.04|19757.04|10
1639113470000|2021-12-10 05:17:50|19877.81|19757.81|19878.09|19758.09|19878.09|19758.09|19877.57|19757.57|8
1639113480000|2021-12-10 05:18:00|19878.24|19758.24|19885.36|19765.36|19885.36|19765.36|19878.12|19758.12|10
1639113490000|2021-12-10 05:18:10|19885.45|19765.45|19888.87|19768.87|19888.87|19768.87|19885.43|19765.43|10
1639113500000|2021-12-10 05:18:20|19889.58|19769.58|19893.62|19773.62|19893.9|19773.9|19889.58|19769.58|10
1639113510000|2021-12-10 05:18:30|19893.96|19773.96|19895.42|19775.42|19895.8|19775.8|19893.96|19773.96|8
1639113520000|2021-12-10 05:18:40|19895.31|19775.31|19895.21|19775.21|19895.44|19775.44|19895.17|19775.17|10
1639113530000|2021-12-10 05:18:50|19895.24|19775.24|19896.74|19776.74|19896.74|19776.74|19895.24|19775.24|9
1639113540000|2021-12-10 05:19:00|19896.65|19776.65|19899.27|19779.27|19899.79|19779.79|19896.65|19776.65|10
1639113550000|2021-12-10 05:19:10|19900.54|19780.54|19901.7|19781.7|19901.93|19781.93|19900.54|19780.54|10
1639113560000|2021-12-10 05:19:20|19902.74|19782.74|19903.4|19783.4|19903.63|19783.63|19902.74|19782.74|10
1639113570000|2021-12-10 05:19:30|19903.1|19783.1|19902.56|19782.56|19904.1|19784.1|19902.46|19782.46|10
1639113580000|2021-12-10 05:19:40|19902.34|19782.34|19900.71|19780.71|19902.34|19782.34|19900.67|19780.67|9
1639113590000|2021-12-10 05:19:50|19900.51|19780.51|19901.03|19781.03|19901.03|19781.03|19900.51|19780.51|9
1639113600000|2021-12-10 05:20:00|19901.02|19781.02|19899.37|19779.37|19901.02|19781.02|19899.07|19779.07|10
1639113610000|2021-12-10 05:20:10|19899.31|19779.31|19900.2|19780.2|19900.37|19780.37|19899.31|19779.31|10
1639113620000|2021-12-10 05:20:20|19899.74|19779.74|19900.66|19780.66|19900.66|19780.66|19899.34|19779.34|10
1639113630000|2021-12-10 05:20:30|19900.8|19780.8|19903.61|19783.61|19903.61|19783.61|19900.8|19780.8|9
1639113640000|2021-12-10 05:20:40|19903.75|19783.75|19906.3|19786.3|19906.36|19786.36|19903.75|19783.75|9
1639113650000|2021-12-10 05:20:50|19906.47|19786.47|19905.76|19785.76|19906.83|19786.83|19905.66|19785.66|10
1639113660000|2021-12-10 05:21:00|19905.63|19785.63|19901.85|19781.85|19905.63|19785.63|19901.85|19781.85|10
1639113670000|2021-12-10 05:21:10|19901.96|19781.96|19902.33|19782.33|19902.64|19782.64|19901.11|19781.11|10
1639113680000|2021-12-10 05:21:20|19902.12|19782.12|19901.55|19781.55|19902.56|19782.56|19901.55|19781.55|10
1639113690000|2021-12-10 05:21:30|19901.54|19781.54|19899.4|19779.4|19901.54|19781.54|19898.86|19778.86|10
1639113700000|2021-12-10 05:21:40|19899.07|19779.07|19901.39|19781.39|19901.54|19781.54|19899.07|19779.07|9
1639113710000|2021-12-10 05:21:50|19901.31|19781.31|19897.01|19777.01|19901.31|19781.31|19897.01|19777.01|10
1639113720000|2021-12-10 05:22:00|19896.6|19776.6|19895.11|19775.11|19896.93|19776.93|19895.11|19775.11|9
1639113730000|2021-12-10 05:22:10|19895.05|19775.05|19893.27|19773.27|19895.05|19775.05|19892.89|19772.89|9
1639113740000|2021-12-10 05:22:20|19893.5|19773.5|19892.52|19772.52|19893.74|19773.74|19892.52|19772.52|10
1639113750000|2021-12-10 05:22:30|19892.46|19772.46|19889.84|19769.84|19892.46|19772.46|19889.84|19769.84|9
1639113760000|2021-12-10 05:22:40|19889.88|19769.88|19887.63|19767.63|19889.88|19769.88|19887.56|19767.56|9
1639113770000|2021-12-10 05:22:50|19887.54|19767.54|19888.57|19768.57|19888.57|19768.57|19887.43|19767.43|9
1639113780000|2021-12-10 05:23:00|19888.56|19768.56|19886.69|19766.69|19888.56|19768.56|19886.69|19766.69|9
1639113790000|2021-12-10 05:23:10|19886.65|19766.65|19886.29|19766.29|19886.96|19766.96|19886.15|19766.15|8
1639113800000|2021-12-10 05:23:20|19886.13|19766.13|19879.92|19759.92|19886.13|19766.13|19879.82|19759.82|10
1639113810000|2021-12-10 05:23:30|19879.59|19759.59|19876.26|19756.26|19879.59|19759.59|19876.26|19756.26|10
1639113820000|2021-12-10 05:23:40|19875.1|19755.1|19870.17|19750.17|19875.1|19755.1|19870.17|19750.17|10
1639113830000|2021-12-10 05:23:50|19869.19|19749.19|19868.3|19748.3|19869.33|19749.33|19867.7|19747.7|10
1639113840000|2021-12-10 05:24:00|19867.99|19747.99|19864.2|19744.2|19868.44|19748.44|19864.2|19744.2|10
1639113850000|2021-12-10 05:24:10|19863.98|19743.98|19860.34|19740.34|19863.98|19743.98|19860.34|19740.34|10
1639113860000|2021-12-10 05:24:20|19859.3|19739.3|19858.74|19738.74|19859.45|19739.45|19858.74|19738.74|10
1639113870000|2021-12-10 05:24:30|19858.64|19738.64|19854.3|19734.3|19858.64|19738.64|19854.3|19734.3|10
1639113880000|2021-12-10 05:24:40|19854.27|19734.27|19852.31|19732.31|19854.27|19734.27|19852.31|19732.31|10
1639113890000|2021-12-10 05:24:50|19852.46|19732.46|19847.88|19727.88|19852.46|19732.46|19847.88|19727.88|9
1639113900000|2021-12-10 05:25:00|19847.84|19727.84|19843.81|19723.81|19847.84|19727.84|19843.81|19723.81|10
1639113910000|2021-12-10 05:25:10|19842.64|19722.64|19834.76|19714.76|19842.64|19722.64|19834.76|19714.76|10
1639113920000|2021-12-10 05:25:20|19834.32|19714.32|19819.18|19699.18|19834.32|19714.32|19819.18|19699.18|10
1639113930000|2021-12-10 05:25:30|19819.2|19699.2|19810.3|19690.3|19819.2|19699.2|19810.3|19690.3|10
1639113940000|2021-12-10 05:25:40|19809.75|19689.75|19800.75|19680.75|19810.05|19690.05|19800.37|19680.37|10
1639113950000|2021-12-10 05:25:50|19800.47|19680.47|19799.6|19679.6|19801.14|19681.14|19799.47|19679.47|9
1639113960000|2021-12-10 05:26:00|19800.03|19680.03|19801.62|19681.62|19801.99|19681.99|19800.03|19680.03|10
1639113970000|2021-12-10 05:26:10|19801.42|19681.42|19803.85|19683.85|19803.85|19683.85|19801.42|19681.42|10
1639113980000|2021-12-10 05:26:20|19804.05|19684.05|19803.72|19683.72|19804.59|19684.59|19803.72|19683.72|10
1639113990000|2021-12-10 05:26:30|19803.36|19683.36|19803.08|19683.08|19803.36|19683.36|19802.75|19682.75|10
1639114000000|2021-12-10 05:26:40|19803.68|19683.68|19804.02|19684.02|19804.34|19684.34|19803.58|19683.58|10
1639114010000|2021-12-10 05:26:50|19803.99|19683.99|19803.74|19683.74|19804.23|19684.23|19803.74|19683.74|10
1639114020000|2021-12-10 05:27:00|19803.79|19683.79|19799.96|19679.96|19803.9|19683.9|19799.96|19679.96|9
1639114030000|2021-12-10 05:27:10|19799.93|19679.93|19797.01|19677.01|19799.93|19679.93|19796.85|19676.85|9
1639114040000|2021-12-10 05:27:20|19796.46|19676.46|19794.51|19674.51|19796.46|19676.46|19794.35|19674.35|9
1639114050000|2021-12-10 05:27:30|19795.29|19675.29|19795.72|19675.72|19795.72|19675.72|19795.06|19675.06|9
1639114060000|2021-12-10 05:27:40|19795.6|19675.6|19794.96|19674.96|19795.6|19675.6|19794.96|19674.96|8
1639114070000|2021-12-10 05:27:50|19794.92|19674.92|19794.68|19674.68|19795.07|19675.07|19794.19|19674.19|9
1639114080000|2021-12-10 05:28:00|19794.62|19674.62|19794.28|19674.28|19795.35|19675.35|19794.28|19674.28|10
1639114090000|2021-12-10 05:28:10|19794.5|19674.5|19793.26|19673.26|19794.5|19674.5|19792.85|19672.85|10
1639114100000|2021-12-10 05:28:20|19793.65|19673.65|19794.94|19674.94|19795.52|19675.52|19793.62|19673.62|10
1639114110000|2021-12-10 05:28:30|19794.66|19674.66|19793.3|19673.3|19794.66|19674.66|19793.3|19673.3|9
1639114120000|2021-12-10 05:28:40|19792.69|19672.69|19792.44|19672.44|19792.69|19672.69|19791.96|19671.96|9
1639114130000|2021-12-10 05:28:50|19792.46|19672.46|19791.2|19671.2|19792.54|19672.54|19791.2|19671.2|8
1639114140000|2021-12-10 05:29:00|19791.55|19671.55|19792.75|19672.75|19792.75|19672.75|19790.68|19670.68|10
1639114150000|2021-12-10 05:29:10|19794.02|19674.02|19795.68|19675.68|19795.76|19675.76|19793.84|19673.84|10
1639114160000|2021-12-10 05:29:20|19796.15|19676.15|19796.99|19676.99|19797.69|19677.69|19795.96|19675.96|10
1639114170000|2021-12-10 05:29:30|19796.19|19676.19|19799.09|19679.09|19799.09|19679.09|19795.07|19675.07|10
1639114180000|2021-12-10 05:29:40|19799.29|19679.29|19800.28|19680.28|19800.69|19680.69|19799.29|19679.29|9
1639114190000|2021-12-10 05:29:50|19800.11|19680.11|19802.66|19682.66|19802.66|19682.66|19800.11|19680.11|9
1639114200000|2021-12-10 05:30:00|19802.78|19682.78|19805.86|19685.86|19805.86|19685.86|19802.78|19682.78|10
1639114210000|2021-12-10 05:30:10|19805.55|19685.55|19816.11|19696.11|19816.11|19696.11|19805.55|19685.55|10
1639114220000|2021-12-10 05:30:20|19818.46|19698.46|19824.11|19704.11|19824.11|19704.11|19818.46|19698.46|10
1639114230000|2021-12-10 05:30:30|19824.88|19704.88|19825.93|19705.93|19825.93|19705.93|19824.59|19704.59|10
1639114240000|2021-12-10 05:30:40|19828.44|19708.44|19829.2|19709.2|19829.53|19709.53|19828.44|19708.44|10
1639114250000|2021-12-10 05:30:50|19829.75|19709.75|19828.94|19708.94|19829.75|19709.75|19828.75|19708.75|10
1639114260000|2021-12-10 05:31:00|19828.71|19708.71|19826.81|19706.81|19828.71|19708.71|19826.72|19706.72|10
1639114270000|2021-12-10 05:31:10|19826.78|19706.78|19826.49|19706.49|19827.79|19707.79|19826.13|19706.13|10
1639114280000|2021-12-10 05:31:20|19826.14|19706.14|19825.49|19705.49|19826.36|19706.36|19824.99|19704.99|10
1639114290000|2021-12-10 05:31:30|19825.33|19705.33|19824.59|19704.59|19825.75|19705.75|19824.59|19704.59|10
1639114300000|2021-12-10 05:31:40|19824.7|19704.7|19823.77|19703.77|19824.7|19704.7|19822.17|19702.17|9
1639114310000|2021-12-10 05:31:50|19823.42|19703.42|19825.14|19705.14|19825.16|19705.16|19823.01|19703.01|10
1639114320000|2021-12-10 05:32:00|19825.53|19705.53|19829.76|19709.76|19829.82|19709.82|19825.53|19705.53|10
1639114330000|2021-12-10 05:32:10|19830.74|19710.74|19835.67|19715.67|19835.67|19715.67|19830.74|19710.74|10
1639114340000|2021-12-10 05:32:20|19834.01|19714.01|19835.57|19715.57|19835.66|19715.66|19833.31|19713.31|10
1639114350000|2021-12-10 05:32:30|19835.17|19715.17|19836.21|19716.21|19836.54|19716.54|19835.17|19715.17|10
1639114360000|2021-12-10 05:32:40|19835.07|19715.07|19834.85|19714.85|19835.07|19715.07|19833.77|19713.77|10
1639114370000|2021-12-10 05:32:50|19835.05|19715.05|19833.53|19713.53|19835.07|19715.07|19833.38|19713.38|10
1639114380000|2021-12-10 05:33:00|19833.61|19713.61|19836.41|19716.41|19836.41|19716.41|19833.61|19713.61|10
1639114390000|2021-12-10 05:33:10|19836.26|19716.26|19838.75|19718.75|19838.85|19718.85|19836.26|19716.26|10
1639114400000|2021-12-10 05:33:20|19839.66|19719.66|19841.68|19721.68|19841.68|19721.68|19839.66|19719.66|10
1639114410000|2021-12-10 05:33:30|19842.12|19722.12|19840.88|19720.88|19842.2|19722.2|19840.88|19720.88|10
1639114420000|2021-12-10 05:33:40|19840.3|19720.3|19836.64|19716.64|19840.3|19720.3|19836.64|19716.64|10
1639114430000|2021-12-10 05:33:50|19836.28|19716.28|19833.2|19713.2|19836.28|19716.28|19833.2|19713.2|10
1639114440000|2021-12-10 05:34:00|19832.81|19712.81|19824.79|19704.79|19832.81|19712.81|19824.79|19704.79|10
1639114450000|2021-12-10 05:34:10|19824.36|19704.36|19818.22|19698.22|19824.36|19704.36|19818.22|19698.22|10
1639114460000|2021-12-10 05:34:20|19818.1|19698.1|19810.24|19690.24|19818.1|19698.1|19810.24|19690.24|10
1639114470000|2021-12-10 05:34:30|19809.31|19689.31|19805.49|19685.49|19809.31|19689.31|19805.49|19685.49|9
1639114480000|2021-12-10 05:34:40|19805.24|19685.24|19802.93|19682.93|19805.59|19685.59|19802.93|19682.93|10
1639114490000|2021-12-10 05:34:50|19801.66|19681.66|19796.61|19676.61|19801.66|19681.66|19796.31|19676.31|10
1639114500000|2021-12-10 05:35:00|19796.09|19676.09|19795.94|19675.94|19796.7|19676.7|19794.64|19674.64|9
1639114510000|2021-12-10 05:35:10|19797.03|19677.03|19799.75|19679.75|19799.86|19679.86|19796.63|19676.63|10
1639114520000|2021-12-10 05:35:20|19799.8|19679.8|19802.03|19682.03|19802.03|19682.03|19799.59|19679.59|10
1639114530000|2021-12-10 05:35:30|19802|19682|19804.37|19684.37|19804.37|19684.37|19802|19682|9
1639114540000|2021-12-10 05:35:40|19806.85|19686.85|19807.97|19687.97|19808.53|19688.53|19806.85|19686.85|10
1639114550000|2021-12-10 05:35:50|19807.88|19687.88|19808.21|19688.21|19808.21|19688.21|19807.14|19687.14|10
1639114560000|2021-12-10 05:36:00|19808.27|19688.27|19806.6|19686.6|19808.27|19688.27|19806.46|19686.46|10
1639114570000|2021-12-10 05:36:10|19806.75|19686.75|19806.32|19686.32|19806.77|19686.77|19806.25|19686.25|9
1639114580000|2021-12-10 05:36:20|19806.26|19686.26|19797.96|19677.96|19806.77|19686.77|19797.96|19677.96|9
1639114590000|2021-12-10 05:36:30|19797.38|19677.38|19785.25|19665.25|19797.38|19677.38|19785.25|19665.25|10
1639114600000|2021-12-10 05:36:40|19782.27|19662.27|19778.45|19658.45|19782.36|19662.36|19778.45|19658.45|10
1639114610000|2021-12-10 05:36:50|19778.32|19658.32|19773.24|19653.24|19778.32|19658.32|19773.24|19653.24|9
1639114620000|2021-12-10 05:37:00|19767.43|19647.43|19767.17|19647.17|19767.81|19647.81|19766.89|19646.89|10
1639114630000|2021-12-10 05:37:10|19767.29|19647.29|19769.94|19649.94|19770.37|19650.37|19767.18|19647.18|10
1639114640000|2021-12-10 05:37:20|19769.04|19649.04|19770.54|19650.54|19770.54|19650.54|19768.98|19648.98|10
1639114650000|2021-12-10 05:37:30|19770.3|19650.3|19769.63|19649.63|19771.37|19651.37|19769.19|19649.19|9
1639114660000|2021-12-10 05:37:40|19769.86|19649.86|19765.16|19645.16|19769.86|19649.86|19765.16|19645.16|10
1639114670000|2021-12-10 05:37:50|19765.07|19645.07|19763.75|19643.75|19765.44|19645.44|19763.75|19643.75|10
1639114680000|2021-12-10 05:38:00|19763.87|19643.87|19761.1|19641.1|19763.87|19643.87|19760.86|19640.86|10
1639114690000|2021-12-10 05:38:10|19761.58|19641.58|19758.54|19638.54|19761.75|19641.75|19758.54|19638.54|10
1639114700000|2021-12-10 05:38:20|19757.59|19637.59|19753.11|19633.11|19757.59|19637.59|19753.11|19633.11|10
1639114710000|2021-12-10 05:38:30|19752.84|19632.84|19748.31|19628.31|19752.84|19632.84|19748.31|19628.31|10
1639114720000|2021-12-10 05:38:40|19748.34|19628.34|19749.85|19629.85|19749.85|19629.85|19748.34|19628.34|10
1639114730000|2021-12-10 05:38:50|19749.45|19629.45|19750.41|19630.41|19750.41|19630.41|19748.25|19628.25|10
1639114740000|2021-12-10 05:39:00|19750.1|19630.1|19750.6|19630.6|19751.66|19631.66|19749.28|19629.28|10
1639114750000|2021-12-10 05:39:10|19750.1|19630.1|19750.68|19630.68|19750.7|19630.7|19749.94|19629.94|9
1639114760000|2021-12-10 05:39:20|19750.61|19630.61|19749.57|19629.57|19750.61|19630.61|19748.87|19628.87|10
1639114770000|2021-12-10 05:39:30|19749.1|19629.1|19749.13|19629.13|19750.17|19630.17|19749.06|19629.06|10
1639114780000|2021-12-10 05:39:40|19748.89|19628.89|19745.17|19625.17|19748.89|19628.89|19745.03|19625.03|10
1639114790000|2021-12-10 05:39:50|19744.7|19624.7|19747.04|19627.04|19747.04|19627.04|19744.7|19624.7|10
1639114800000|2021-12-10 05:40:00|19747.21|19627.21|19746.63|19626.63|19747.58|19627.58|19746.47|19626.47|10
1639114810000|2021-12-10 05:40:10|19746.93|19626.93|19750.9|19630.9|19750.9|19630.9|19746.93|19626.93|10
1639114820000|2021-12-10 05:40:20|19751.06|19631.06|19755.76|19635.76|19755.76|19635.76|19751.06|19631.06|10
1639114830000|2021-12-10 05:40:30|19755.5|19635.5|19759.22|19639.22|19759.22|19639.22|19755.5|19635.5|10
1639114840000|2021-12-10 05:40:40|19759.34|19639.34|19761.95|19641.95|19762.8|19642.8|19759.34|19639.34|9
1639114850000|2021-12-10 05:40:50|19762.15|19642.15|19760.32|19640.32|19762.15|19642.15|19760.32|19640.32|10
1639114860000|2021-12-10 05:41:00|19759.92|19639.92|19761.11|19641.11|19761.11|19641.11|19758.75|19638.75|9
1639114870000|2021-12-10 05:41:10|19760.27|19640.27|19762.21|19642.21|19762.27|19642.27|19760.27|19640.27|10
1639114880000|2021-12-10 05:41:20|19762.26|19642.26|19763.36|19643.36|19763.36|19643.36|19762.26|19642.26|9
1639114890000|2021-12-10 05:41:30|19763.06|19643.06|19764.45|19644.45|19764.82|19644.82|19763|19643|9
1639114900000|2021-12-10 05:41:40|19764.13|19644.13|19771.38|19651.38|19771.38|19651.38|19764.13|19644.13|10
1639114910000|2021-12-10 05:41:50|19772.01|19652.01|19776.06|19656.06|19776.06|19656.06|19772.01|19652.01|9
1639114920000|2021-12-10 05:42:00|19776.23|19656.23|19774.22|19654.22|19776.23|19656.23|19774.22|19654.22|10
1639114930000|2021-12-10 05:42:10|19774.15|19654.15|19774.65|19654.65|19774.66|19654.66|19773.46|19653.46|10
1639114940000|2021-12-10 05:42:20|19774.51|19654.51|19775.75|19655.75|19775.91|19655.91|19774.51|19654.51|9
1639114950000|2021-12-10 05:42:30|19775.96|19655.96|19776.5|19656.5|19776.97|19656.97|19775.96|19655.96|10
1639114960000|2021-12-10 05:42:40|19776.64|19656.64|19781.14|19661.14|19781.14|19661.14|19776.64|19656.64|10
1639114970000|2021-12-10 05:42:50|19781.2|19661.2|19779.84|19659.84|19781.3|19661.3|19779.84|19659.84|10
1639114980000|2021-12-10 05:43:00|19779.55|19659.55|19781.19|19661.19|19781.19|19661.19|19779.55|19659.55|9
1639114990000|2021-12-10 05:43:10|19781.02|19661.02|19781.04|19661.04|19781.35|19661.35|19780.73|19660.73|10
1639115000000|2021-12-10 05:43:20|19780.92|19660.92|19781.58|19661.58|19781.65|19661.65|19780.61|19660.61|10
1639115010000|2021-12-10 05:43:30|19781.66|19661.66|19781.48|19661.48|19782.51|19662.51|19781.39|19661.39|10
1639115020000|2021-12-10 05:43:40|19782.26|19662.26|19781.1|19661.1|19782.32|19662.32|19781.1|19661.1|8
1639115030000|2021-12-10 05:43:50|19780.27|19660.27|19778.32|19658.32|19780.27|19660.27|19778.28|19658.28|10
1639115040000|2021-12-10 05:44:00|19778.19|19658.19|19774.97|19654.97|19778.19|19658.19|19774.97|19654.97|10
1639115050000|2021-12-10 05:44:10|19775.38|19655.38|19777.47|19657.47|19777.47|19657.47|19775.38|19655.38|9
1639115060000|2021-12-10 05:44:20|19777.44|19657.44|19778.89|19658.89|19778.96|19658.96|19777.44|19657.44|9
1639115070000|2021-12-10 05:44:30|19779.25|19659.25|19782.16|19662.16|19782.62|19662.62|19779.25|19659.25|10
1639115080000|2021-12-10 05:44:40|19781.85|19661.85|19780.46|19660.46|19781.85|19661.85|19780.3|19660.3|10
1639115090000|2021-12-10 05:44:50|19780.14|19660.14|19778.72|19658.72|19780.14|19660.14|19778.03|19658.03|10
1639115100000|2021-12-10 05:45:00|19778.81|19658.81|19781.9|19661.9|19781.9|19661.9|19778.81|19658.81|10
1639115110000|2021-12-10 05:45:10|19781.78|19661.78|19785.19|19665.19|19785.19|19665.19|19781.78|19661.78|10
1639115120000|2021-12-10 05:45:20|19785.83|19665.83|19790.01|19670.01|19790.01|19670.01|19785.83|19665.83|10
1639115130000|2021-12-10 05:45:30|19791.65|19671.65|19794.6|19674.6|19794.6|19674.6|19791.65|19671.65|9
1639115140000|2021-12-10 05:45:40|19794.67|19674.67|19796.27|19676.27|19796.27|19676.27|19794.18|19674.18|10
1639115150000|2021-12-10 05:45:50|19796.57|19676.57|19796.41|19676.41|19796.59|19676.59|19796.1|19676.1|10
1639115160000|2021-12-10 05:46:00|19796.43|19676.43|19796.45|19676.45|19798.29|19678.29|19796.43|19676.43|10
1639115170000|2021-12-10 05:46:10|19795.71|19675.71|19789.65|19669.65|19795.71|19675.71|19789.65|19669.65|10
1639115180000|2021-12-10 05:46:20|19788.98|19668.98|19784.94|19664.94|19789.31|19669.31|19784.94|19664.94|9
1639115190000|2021-12-10 05:46:30|19783.99|19663.99|19777.68|19657.68|19783.99|19663.99|19777.68|19657.68|10
1639115200000|2021-12-10 05:46:40|19777.75|19657.75|19775.8|19655.8|19777.75|19657.75|19775.66|19655.66|8
1639115210000|2021-12-10 05:46:50|19775.7|19655.7|19774.55|19654.55|19775.7|19655.7|19774.42|19654.42|10
1639115220000|2021-12-10 05:47:00|19774.34|19654.34|19773.81|19653.81|19774.34|19654.34|19772.74|19652.74|10
1639115230000|2021-12-10 05:47:10|19774.02|19654.02|19778.93|19658.93|19778.93|19658.93|19774.02|19654.02|9
1639115240000|2021-12-10 05:47:20|19778.95|19658.95|19781.95|19661.95|19781.95|19661.95|19778.95|19658.95|10
1639115250000|2021-12-10 05:47:30|19781.79|19661.79|19782.62|19662.62|19783.62|19663.62|19781.79|19661.79|9
1639115260000|2021-12-10 05:47:40|19783.09|19663.09|19782.18|19662.18|19783.09|19663.09|19782.18|19662.18|10
1639115270000|2021-12-10 05:47:50|19781.94|19661.94|19783.72|19663.72|19783.72|19663.72|19781.94|19661.94|10
1639115280000|2021-12-10 05:48:00|19783.69|19663.69|19788.47|19668.47|19788.47|19668.47|19783.69|19663.69|10
1639115290000|2021-12-10 05:48:10|19788.68|19668.68|19789.62|19669.62|19790.24|19670.24|19788.68|19668.68|10
1639115300000|2021-12-10 05:48:20|19789.3|19669.3|19790.36|19670.36|19790.36|19670.36|19788.23|19668.23|10
1639115310000|2021-12-10 05:48:30|19790.33|19670.33|19795.6|19675.6|19795.7|19675.7|19790.33|19670.33|10
1639115320000|2021-12-10 05:48:40|19795.71|19675.71|19799.07|19679.07|19799.07|19679.07|19795.63|19675.63|10
1639115330000|2021-12-10 05:48:50|19799.74|19679.74|19803.65|19683.65|19803.65|19683.65|19799.74|19679.74|10
1639115340000|2021-12-10 05:49:00|19804.41|19684.41|19808.57|19688.57|19808.57|19688.57|19804.41|19684.41|10
1639115350000|2021-12-10 05:49:10|19808.49|19688.49|19809.26|19689.26|19809.26|19689.26|19808.01|19688.01|9
1639115360000|2021-12-10 05:49:20|19809.1|19689.1|19805.37|19685.37|19809.12|19689.12|19805.27|19685.27|10
1639115370000|2021-12-10 05:49:30|19805.72|19685.72|19806.29|19686.29|19806.29|19686.29|19804.81|19684.81|10
1639115380000|2021-12-10 05:49:40|19805.72|19685.72|19802.83|19682.83|19805.72|19685.72|19802.83|19682.83|10
1639115390000|2021-12-10 05:49:50|19802.81|19682.81|19801.98|19681.98|19802.81|19682.81|19801.67|19681.67|8
1639115400000|2021-12-10 05:50:00|19802.25|19682.25|19803.02|19683.02|19803.15|19683.15|19802.24|19682.24|8
1639115410000|2021-12-10 05:50:10|19803|19683|19801.93|19681.93|19803|19683|19801.88|19681.88|10
1639115420000|2021-12-10 05:50:20|19801.42|19681.42|19801.45|19681.45|19801.7|19681.7|19801.01|19681.01|10
1639115430000|2021-12-10 05:50:30|19801.44|19681.44|19803.51|19683.51|19803.97|19683.97|19801.44|19681.44|10
1639115440000|2021-12-10 05:50:40|19803.47|19683.47|19804.04|19684.04|19804.28|19684.28|19803.47|19683.47|9
1639115450000|2021-12-10 05:50:50|19803.97|19683.97|19803.9|19683.9|19803.98|19683.98|19803.53|19683.53|10
1639115460000|2021-12-10 05:51:00|19803.85|19683.85|19806.14|19686.14|19806.14|19686.14|19803.85|19683.85|10
1639115470000|2021-12-10 05:51:10|19805.97|19685.97|19806.47|19686.47|19806.55|19686.55|19805.73|19685.73|9
1639115480000|2021-12-10 05:51:20|19806.74|19686.74|19806.89|19686.89|19806.94|19686.94|19806.46|19686.46|9
1639115490000|2021-12-10 05:51:30|19807.8|19687.8|19807.02|19687.02|19808.02|19688.02|19807.02|19687.02|7
1639115500000|2021-12-10 05:51:40|19806.92|19686.92|19805.39|19685.39|19806.92|19686.92|19805.37|19685.37|9
1639115510000|2021-12-10 05:51:50|19804.36|19684.36|19800.92|19680.92|19804.36|19684.36|19800.92|19680.92|10
1639115520000|2021-12-10 05:52:00|19800.09|19680.09|19798.36|19678.36|19800.09|19680.09|19798.36|19678.36|10
1639115530000|2021-12-10 05:52:10|19798.04|19678.04|19788|19668|19798.07|19678.07|19788|19668|10
1639115540000|2021-12-10 05:52:20|19787.43|19667.43|19783.15|19663.15|19787.43|19667.43|19782.15|19662.15|10
1639115550000|2021-12-10 05:52:30|19783.06|19663.06|19781.54|19661.54|19783.09|19663.09|19781.54|19661.54|10
1639115560000|2021-12-10 05:52:40|19779.71|19659.71|19778.76|19658.76|19779.71|19659.71|19778.68|19658.68|9
1639115570000|2021-12-10 05:52:50|19777.94|19657.94|19777.83|19657.83|19778.19|19658.19|19777.58|19657.58|9
1639115580000|2021-12-10 05:53:00|19777.9|19657.9|19779.5|19659.5|19779.5|19659.5|19777.9|19657.9|8
1639115590000|2021-12-10 05:53:10|19779.64|19659.64|19781.9|19661.9|19781.9|19661.9|19779.23|19659.23|10
1639115600000|2021-12-10 05:53:20|19782.22|19662.22|19785.21|19665.21|19785.21|19665.21|19782.21|19662.21|10
1639115610000|2021-12-10 05:53:30|19785.05|19665.05|19782.63|19662.63|19785.05|19665.05|19782.49|19662.49|9
1639115620000|2021-12-10 05:53:40|19781.66|19661.66|19778.74|19658.74|19781.66|19661.66|19778.73|19658.73|10
1639115630000|2021-12-10 05:53:50|19778.84|19658.84|19778.24|19658.24|19778.9|19658.9|19778.03|19658.03|10
1639115640000|2021-12-10 05:54:00|19778.44|19658.44|19777.85|19657.85|19778.66|19658.66|19777.85|19657.85|10
1639115650000|2021-12-10 05:54:10|19777.47|19657.47|19779.1|19659.1|19779.33|19659.33|19776.65|19656.65|9
1639115660000|2021-12-10 05:54:20|19780.32|19660.32|19780.26|19660.26|19780.67|19660.67|19779.53|19659.53|9
1639115670000|2021-12-10 05:54:30|19780.11|19660.11|19784.16|19664.16|19784.41|19664.41|19780.1|19660.1|10
1639115680000|2021-12-10 05:54:40|19784.44|19664.44|19785.03|19665.03|19785.41|19665.41|19784.25|19664.25|10
1639115690000|2021-12-10 05:54:50|19784.37|19664.37|19782.57|19662.57|19784.37|19664.37|19782.57|19662.57|10
1639115700000|2021-12-10 05:55:00|19782.58|19662.58|19786.42|19666.42|19786.42|19666.42|19782.34|19662.34|10
1639115710000|2021-12-10 05:55:10|19787.18|19667.18|19791.71|19671.71|19791.71|19671.71|19786.85|19666.85|7
1639115720000|2021-12-10 05:55:20|19792.06|19672.06|19794.93|19674.93|19795.62|19675.62|19792.06|19672.06|10
1639115730000|2021-12-10 05:55:30|19795.1|19675.1|19796.57|19676.57|19796.57|19676.57|19795.1|19675.1|9
1639115740000|2021-12-10 05:55:40|19795.61|19675.61|19797.61|19677.61|19797.61|19677.61|19795.61|19675.61|9
1639115750000|2021-12-10 05:55:50|19797.59|19677.59|19797.38|19677.38|19798.15|19678.15|19797.25|19677.25|10
1639115760000|2021-12-10 05:56:00|19797.64|19677.64|19795.63|19675.63|19797.64|19677.64|19795.63|19675.63|8
1639115770000|2021-12-10 05:56:10|19795.38|19675.38|19793.07|19673.07|19795.38|19675.38|19793.07|19673.07|10
1639115780000|2021-12-10 05:56:20|19793.01|19673.01|19792.53|19672.53|19793.01|19673.01|19792.02|19672.02|10
1639115790000|2021-12-10 05:56:30|19792.57|19672.57|19793.55|19673.55|19793.55|19673.55|19792.24|19672.24|9
1639115800000|2021-12-10 05:56:40|19793.51|19673.51|19794.91|19674.91|19795.07|19675.07|19793.5|19673.5|9
1639115810000|2021-12-10 05:56:50|19795.49|19675.49|19798.66|19678.66|19798.66|19678.66|19795.49|19675.49|10
1639115820000|2021-12-10 05:57:00|19798.74|19678.74|19799.88|19679.88|19799.88|19679.88|19797.85|19677.85|9
1639115830000|2021-12-10 05:57:10|19800.6|19680.6|19800.28|19680.28|19800.64|19680.64|19799.83|19679.83|10
1639115840000|2021-12-10 05:57:20|19800.13|19680.13|19803.51|19683.51|19803.51|19683.51|19800.13|19680.13|10
1639115850000|2021-12-10 05:57:30|19803.52|19683.52|19807.95|19687.95|19807.95|19687.95|19803.44|19683.44|9
1639115860000|2021-12-10 05:57:40|19809.54|19689.54|19812.71|19692.71|19812.71|19692.71|19809.54|19689.54|9
1639115870000|2021-12-10 05:57:50|19812.68|19692.68|19815.7|19695.7|19815.7|19695.7|19812.68|19692.68|9
1639115880000|2021-12-10 05:58:00|19815.56|19695.56|19816.48|19696.48|19816.48|19696.48|19815.02|19695.02|10
1639115890000|2021-12-10 05:58:10|19816.63|19696.63|19816.68|19696.68|19817.44|19697.44|19816.31|19696.31|10
1639115900000|2021-12-10 05:58:20|19817.2|19697.2|19818.42|19698.42|19819.07|19699.07|19817.2|19697.2|9
1639115910000|2021-12-10 05:58:30|19818.58|19698.58|19817.66|19697.66|19818.58|19698.58|19817.46|19697.46|8
1639115920000|2021-12-10 05:58:40|19821.02|19701.02|19821.04|19701.04|19822.3|19702.3|19820.89|19700.89|10
1639115930000|2021-12-10 05:58:50|19821.12|19701.12|19819.51|19699.51|19821.12|19701.12|19819.09|19699.09|10
1639115940000|2021-12-10 05:59:00|19819.4|19699.4|19821.31|19701.31|19821.31|19701.31|19819.4|19699.4|10
1639115950000|2021-12-10 05:59:10|19821.43|19701.43|19823.86|19703.86|19824.07|19704.07|19821.35|19701.35|10
1639115960000|2021-12-10 05:59:20|19823.88|19703.88|19823.44|19703.44|19823.88|19703.88|19823.14|19703.14|10
1639115970000|2021-12-10 05:59:30|19823.42|19703.42|19824.06|19704.06|19824.06|19704.06|19823.35|19703.35|9
1639115980000|2021-12-10 05:59:40|19824.19|19704.19|19825.89|19705.89|19825.89|19705.89|19824.04|19704.04|10
1639115990000|2021-12-10 05:59:50|19825.96|19705.96|19825.48|19705.48|19826.12|19706.12|19825.48|19705.48|8
1639116000000|2021-12-10 06:00:00|19824.99|19704.99|19825.51|19705.51|19825.97|19705.97|19824.78|19704.78|10
1639116010000|2021-12-10 06:00:10|19825.98|19705.98|19829.45|19709.45|19829.45|19709.45|19825.98|19705.98|9
1639116020000|2021-12-10 06:00:20|19829.61|19709.61|19837.52|19717.52|19837.52|19717.52|19829.61|19709.61|10
1639116030000|2021-12-10 06:00:30|19838.03|19718.03|19845.54|19725.54|19845.54|19725.54|19838.03|19718.03|10
1639116040000|2021-12-10 06:00:40|19845.29|19725.29|19846.06|19726.06|19846.06|19726.06|19844.26|19724.26|10
1639116050000|2021-12-10 06:00:50|19846.01|19726.01|19852.51|19732.51|19852.51|19732.51|19846.01|19726.01|10
1639116060000|2021-12-10 06:01:00|19851.83|19731.83|19852.2|19732.2|19852.3|19732.3|19851.55|19731.55|8
1639116070000|2021-12-10 06:01:10|19852.03|19732.03|19850.78|19730.78|19852.18|19732.18|19849.32|19729.32|9
1639116080000|2021-12-10 06:01:20|19850.92|19730.92|19849.97|19729.97|19851.38|19731.38|19849.97|19729.97|10
1639116090000|2021-12-10 06:01:30|19849.42|19729.42|19847.44|19727.44|19849.42|19729.42|19847.44|19727.44|9
1639116100000|2021-12-10 06:01:40|19847.32|19727.32|19847.62|19727.62|19848.1|19728.1|19847.32|19727.32|9
1639116110000|2021-12-10 06:01:50|19847.39|19727.39|19844.26|19724.26|19848.5|19728.5|19844.26|19724.26|9
1639116120000|2021-12-10 06:02:00|19843.73|19723.73|19839.11|19719.11|19843.73|19723.73|19839.11|19719.11|10
1639116130000|2021-12-10 06:02:10|19837.97|19717.97|19835.77|19715.77|19837.97|19717.97|19835.77|19715.77|10
1639116140000|2021-12-10 06:02:20|19835|19715|19831.81|19711.81|19835|19715|19831.68|19711.68|10
1639116150000|2021-12-10 06:02:30|19831.67|19711.67|19823.09|19703.09|19831.67|19711.67|19823.09|19703.09|10
1639116160000|2021-12-10 06:02:40|19821.71|19701.71|19815.71|19695.71|19821.71|19701.71|19815.71|19695.71|10
1639116170000|2021-12-10 06:02:50|19815.56|19695.56|19813.17|19693.17|19815.62|19695.62|19813.17|19693.17|10
1639116180000|2021-12-10 06:03:00|19813.19|19693.19|19809.3|19689.3|19813.56|19693.56|19809.3|19689.3|10
1639116190000|2021-12-10 06:03:10|19808.61|19688.61|19803.43|19683.43|19808.93|19688.93|19803.4|19683.4|10
1639116200000|2021-12-10 06:03:20|19802.43|19682.43|19802.76|19682.76|19802.76|19682.76|19801.93|19681.93|10
1639116210000|2021-12-10 06:03:30|19802.61|19682.61|19804.35|19684.35|19804.35|19684.35|19802.57|19682.57|10
1639116220000|2021-12-10 06:03:40|19804.37|19684.37|19802.06|19682.06|19804.38|19684.38|19801.53|19681.53|10
1639116230000|2021-12-10 06:03:50|19801.8|19681.8|19804.22|19684.22|19804.22|19684.22|19801.64|19681.64|10
1639116240000|2021-12-10 06:04:00|19804.63|19684.63|19806.06|19686.06|19807.05|19687.05|19804.63|19684.63|9
1639116250000|2021-12-10 06:04:10|19806.07|19686.07|19803.83|19683.83|19806.07|19686.07|19803.83|19683.83|10
1639116260000|2021-12-10 06:04:20|19803.8|19683.8|19809.55|19689.55|19809.55|19689.55|19803.75|19683.75|10
1639116270000|2021-12-10 06:04:30|19810.39|19690.39|19818.52|19698.52|19818.52|19698.52|19810.39|19690.39|10
1639116280000|2021-12-10 06:04:40|19818.59|19698.59|19819.49|19699.49|19819.88|19699.88|19818.59|19698.59|10
1639116290000|2021-12-10 06:04:50|19819.74|19699.74|19822.52|19702.52|19822.52|19702.52|19819.74|19699.74|10
1639116300000|2021-12-10 06:05:00|19824.72|19704.72|19824.69|19704.69|19825.42|19705.42|19824.63|19704.63|8
1639116310000|2021-12-10 06:05:10|19824.65|19704.65|19825.77|19705.77|19825.77|19705.77|19824.65|19704.65|10
1639116320000|2021-12-10 06:05:20|19825.82|19705.82|19830.43|19710.43|19830.43|19710.43|19825.06|19705.06|9
1639116330000|2021-12-10 06:05:30|19830.84|19710.84|19831.22|19711.22|19831.64|19711.64|19830.12|19710.12|10
1639116340000|2021-12-10 06:05:40|19831.39|19711.39|19832.55|19712.55|19832.8|19712.8|19831.39|19711.39|10
1639116350000|2021-12-10 06:05:50|19832.45|19712.45|19832.7|19712.7|19832.7|19712.7|19832.12|19712.12|9
1639116360000|2021-12-10 06:06:00|19833.05|19713.05|19834.38|19714.38|19834.38|19714.38|19833.05|19713.05|9
1639116370000|2021-12-10 06:06:10|19835.28|19715.28|19835.39|19715.39|19836.02|19716.02|19835.28|19715.28|10
1639116380000|2021-12-10 06:06:20|19835.43|19715.43|19836.58|19716.58|19836.58|19716.58|19835.31|19715.31|8
1639116390000|2021-12-10 06:06:30|19836.37|19716.37|19839.02|19719.02|19839.02|19719.02|19835.67|19715.67|10
1639116400000|2021-12-10 06:06:40|19838.93|19718.93|19846.05|19726.05|19846.29|19726.29|19838.93|19718.93|8
1639116410000|2021-12-10 06:06:50|19846.17|19726.17|19853.6|19733.6|19853.6|19733.6|19846.17|19726.17|10
1639116420000|2021-12-10 06:07:00|19853.33|19733.33|19856.31|19736.31|19856.36|19736.36|19853.33|19733.33|10
1639116430000|2021-12-10 06:07:10|19856.19|19736.19|19856.84|19736.84|19856.86|19736.86|19855.28|19735.28|9
1639116440000|2021-12-10 06:07:20|19856.79|19736.79|19857.84|19737.84|19857.84|19737.84|19856.79|19736.79|9
1639116450000|2021-12-10 06:07:30|19858.1|19738.1|19858.39|19738.39|19859.24|19739.24|19858.1|19738.1|10
1639116460000|2021-12-10 06:07:40|19858.22|19738.22|19858.47|19738.47|19858.47|19738.47|19857.38|19737.38|10
1639116470000|2021-12-10 06:07:50|19858.76|19738.76|19859.66|19739.66|19859.92|19739.92|19858.52|19738.52|10
1639116480000|2021-12-10 06:08:00|19859.68|19739.68|19862.25|19742.25|19862.25|19742.25|19859.68|19739.68|10
1639116490000|2021-12-10 06:08:10|19862.05|19742.05|19864.34|19744.34|19864.73|19744.73|19862.05|19742.05|10
1639116500000|2021-12-10 06:08:20|19864.97|19744.97|19862.99|19742.99|19865.33|19745.33|19862.99|19742.99|10
1639116510000|2021-12-10 06:08:30|19862.9|19742.9|19859.16|19739.16|19862.9|19742.9|19859.16|19739.16|10
1639116520000|2021-12-10 06:08:40|19859.64|19739.64|19860.85|19740.85|19861.4|19741.4|19859.47|19739.47|9
1639116530000|2021-12-10 06:08:50|19860.78|19740.78|19863.3|19743.3|19863.3|19743.3|19860.74|19740.74|10
1639116540000|2021-12-10 06:09:00|19863.55|19743.55|19866.78|19746.78|19866.78|19746.78|19863.55|19743.55|10
1639116550000|2021-12-10 06:09:10|19866.98|19746.98|19868.23|19748.23|19868.74|19748.74|19866.98|19746.98|10
1639116560000|2021-12-10 06:09:20|19869.08|19749.08|19872.69|19752.69|19872.69|19752.69|19869.08|19749.08|10
1639116570000|2021-12-10 06:09:30|19872.54|19752.54|19875.26|19755.26|19875.26|19755.26|19872.54|19752.54|10
1639116580000|2021-12-10 06:09:40|19875.76|19755.76|19876.9|19756.9|19877.17|19757.17|19875.76|19755.76|8
1639116590000|2021-12-10 06:09:50|19876.97|19756.97|19878.34|19758.34|19878.44|19758.44|19876.51|19756.51|9
1639116600000|2021-12-10 06:10:00|19878.55|19758.55|19880.69|19760.69|19880.69|19760.69|19878.05|19758.05|10
1639116610000|2021-12-10 06:10:10|19880.05|19760.05|19876.68|19756.68|19880.79|19760.79|19876.68|19756.68|10
1639116620000|2021-12-10 06:10:20|19876.31|19756.31|19872.98|19752.98|19876.43|19756.43|19872.29|19752.29|9
1639116630000|2021-12-10 06:10:30|19872.45|19752.45|19872.86|19752.86|19872.86|19752.86|19871.68|19751.68|9
1639116640000|2021-12-10 06:10:40|19873.56|19753.56|19872.27|19752.27|19873.56|19753.56|19872.27|19752.27|10
1639116650000|2021-12-10 06:10:50|19872.66|19752.66|19874.06|19754.06|19874.06|19754.06|19872.59|19752.59|10
1639116660000|2021-12-10 06:11:00|19874.14|19754.14|19872.24|19752.24|19874.71|19754.71|19872.24|19752.24|9
1639116670000|2021-12-10 06:11:10|19871.99|19751.99|19867.19|19747.19|19872.12|19752.12|19867.19|19747.19|10
1639116680000|2021-12-10 06:11:20|19866.48|19746.48|19865.35|19745.35|19866.48|19746.48|19865.09|19745.09|9
1639116690000|2021-12-10 06:11:30|19865.39|19745.39|19866.42|19746.42|19866.93|19746.93|19865.39|19745.39|10
1639116700000|2021-12-10 06:11:40|19868.22|19748.22|19872.27|19752.27|19872.59|19752.59|19868.22|19748.22|10
1639116710000|2021-12-10 06:11:50|19872.22|19752.22|19875.52|19755.52|19875.52|19755.52|19872.22|19752.22|10
1639116720000|2021-12-10 06:12:00|19875.16|19755.16|19875.09|19755.09|19875.16|19755.16|19874.52|19754.52|9
1639116730000|2021-12-10 06:12:10|19875.24|19755.24|19876.01|19756.01|19876.24|19756.24|19875.24|19755.24|9
1639116740000|2021-12-10 06:12:20|19876.03|19756.03|19874.76|19754.76|19876.59|19756.59|19874.76|19754.76|9
1639116750000|2021-12-10 06:12:30|19874.69|19754.69|19874.73|19754.73|19875.18|19755.18|19874.69|19754.69|10
1639116760000|2021-12-10 06:12:40|19875.13|19755.13|19874.92|19754.92|19875.48|19755.48|19874.67|19754.67|10
1639116770000|2021-12-10 06:12:50|19874.82|19754.82|19876.24|19756.24|19876.24|19756.24|19874.82|19754.82|9
1639116780000|2021-12-10 06:13:00|19876.5|19756.5|19871.77|19751.77|19876.5|19756.5|19871.77|19751.77|10
1639116790000|2021-12-10 06:13:10|19869.72|19749.72|19863.2|19743.2|19869.72|19749.72|19863.08|19743.08|10
1639116800000|2021-12-10 06:13:20|19863.15|19743.15|19860.61|19740.61|19863.15|19743.15|19860.61|19740.61|10
1639116810000|2021-12-10 06:13:30|19860.01|19740.01|19858.57|19738.57|19860.01|19740.01|19858.57|19738.57|9
1639116820000|2021-12-10 06:13:40|19858.59|19738.59|19858.23|19738.23|19858.59|19738.59|19857.6|19737.6|9
1639116830000|2021-12-10 06:13:50|19858.06|19738.06|19856.32|19736.32|19858.06|19738.06|19856.32|19736.32|10
1639116840000|2021-12-10 06:14:00|19856.36|19736.36|19855.03|19735.03|19856.58|19736.58|19854.91|19734.91|10
1639116850000|2021-12-10 06:14:10|19854.25|19734.25|19851.39|19731.39|19854.29|19734.29|19851.39|19731.39|10
1639116860000|2021-12-10 06:14:20|19851.55|19731.55|19850.94|19730.94|19851.55|19731.55|19850.89|19730.89|10
1639116870000|2021-12-10 06:14:30|19851.02|19731.02|19852.8|19732.8|19852.8|19732.8|19850.68|19730.68|9
1639116880000|2021-12-10 06:14:40|19852.86|19732.86|19852.19|19732.19|19853.23|19733.23|19851.61|19731.61|9
1639116890000|2021-12-10 06:14:50|19852.11|19732.11|19851.15|19731.15|19852.11|19732.11|19851.15|19731.15|9
1639116900000|2021-12-10 06:15:00|19850.91|19730.91|19853.87|19733.87|19853.87|19733.87|19850.91|19730.91|10
1639116910000|2021-12-10 06:15:10|19853.89|19733.89|19854.24|19734.24|19854.88|19734.88|19853.89|19733.89|9
1639116920000|2021-12-10 06:15:20|19854.4|19734.4|19855.35|19735.35|19855.35|19735.35|19854|19734|10
1639116930000|2021-12-10 06:15:30|19855.16|19735.16|19858.73|19738.73|19858.73|19738.73|19855.16|19735.16|10
1639116940000|2021-12-10 06:15:40|19859.12|19739.12|19862.59|19742.59|19862.59|19742.59|19859.12|19739.12|9
1639116950000|2021-12-10 06:15:50|19863.38|19743.38|19867.41|19747.41|19867.64|19747.64|19863.33|19743.33|10
1639116960000|2021-12-10 06:16:00|19867.68|19747.68|19870.21|19750.21|19871|19751|19867.68|19747.68|10
1639116970000|2021-12-10 06:16:10|19874.31|19754.31|19881.41|19761.41|19881.41|19761.41|19874.31|19754.31|10
1639116980000|2021-12-10 06:16:20|19881.36|19761.36|19881.95|19761.95|19882.06|19762.06|19881.36|19761.36|10
1639116990000|2021-12-10 06:16:30|19881.85|19761.85|19882.32|19762.32|19882.42|19762.42|19881.85|19761.85|10
1639117000000|2021-12-10 06:16:40|19882.26|19762.26|19884.87|19764.87|19885.46|19765.46|19881.88|19761.88|10
1639117010000|2021-12-10 06:16:50|19884.02|19764.02|19882.46|19762.46|19884.02|19764.02|19882.17|19762.17|9
1639117020000|2021-12-10 06:17:00|19882.52|19762.52|19882.84|19762.84|19883.38|19763.38|19881.62|19761.62|9
1639117030000|2021-12-10 06:17:10|19882.77|19762.77|19884.36|19764.36|19884.36|19764.36|19882.77|19762.77|7
1639117040000|2021-12-10 06:17:20|19884.34|19764.34|19886.93|19766.93|19886.93|19766.93|19884.34|19764.34|10
1639117050000|2021-12-10 06:17:30|19886.92|19766.92|19888.06|19768.06|19888.06|19768.06|19886.2|19766.2|9
1639117060000|2021-12-10 06:17:40|19888.12|19768.12|19890.23|19770.23|19890.54|19770.54|19888.12|19768.12|9
1639117070000|2021-12-10 06:17:50|19890.97|19770.97|19890.32|19770.32|19890.97|19770.97|19889.66|19769.66|10
1639117080000|2021-12-10 06:18:00|19890.79|19770.79|19890.98|19770.98|19891.47|19771.47|19890.54|19770.54|10
1639117090000|2021-12-10 06:18:10|19891|19771|19890.96|19770.96|19891.15|19771.15|19890.32|19770.32|10
1639117100000|2021-12-10 06:18:20|19890.65|19770.65|19889.52|19769.52|19890.65|19770.65|19889.35|19769.35|10
1639117110000|2021-12-10 06:18:30|19890.02|19770.02|19892.29|19772.29|19892.29|19772.29|19889.8|19769.8|10
1639117120000|2021-12-10 06:18:40|19891.88|19771.88|19892.86|19772.86|19893.12|19773.12|19891.88|19771.88|8
1639117130000|2021-12-10 06:18:50|19893.24|19773.24|19895.06|19775.06|19895.92|19775.92|19893.24|19773.24|10
1639117140000|2021-12-10 06:19:00|19895.04|19775.04|19894.77|19774.77|19895.7|19775.7|19894.77|19774.77|8
1639117150000|2021-12-10 06:19:10|19895.17|19775.17|19892.53|19772.53|19895.17|19775.17|19892.53|19772.53|10
1639117160000|2021-12-10 06:19:20|19892.26|19772.26|19893.25|19773.25|19893.4|19773.4|19892.26|19772.26|10
1639117170000|2021-12-10 06:19:30|19892.6|19772.6|19894.8|19774.8|19895.48|19775.48|19892.21|19772.21|10
1639117180000|2021-12-10 06:19:40|19894.87|19774.87|19896.2|19776.2|19896.7|19776.7|19893.93|19773.93|10
1639117190000|2021-12-10 06:19:50|19896.14|19776.14|19899.55|19779.55|19899.55|19779.55|19896.14|19776.14|9
1639117200000|2021-12-10 06:20:00|19899.8|19779.8|19899.66|19779.66|19899.91|19779.91|19899.36|19779.36|8
1639117210000|2021-12-10 06:20:10|19899.7|19779.7|19903.79|19783.79|19903.79|19783.79|19899.25|19779.25|9
1639117220000|2021-12-10 06:20:20|19903.59|19783.59|19905|19785|19905.03|19785.03|19902.49|19782.49|10
1639117230000|2021-12-10 06:20:30|19903.18|19783.18|19905.44|19785.44|19905.86|19785.86|19903.18|19783.18|10
1639117240000|2021-12-10 06:20:40|19905.52|19785.52|19905.82|19785.82|19906.05|19786.05|19905.3|19785.3|9
1639117250000|2021-12-10 06:20:50|19904.12|19784.12|19902.7|19782.7|19904.12|19784.12|19902.7|19782.7|9
1639117260000|2021-12-10 06:21:00|19903.03|19783.03|19897.61|19777.61|19903.03|19783.03|19897.61|19777.61|10
1639117270000|2021-12-10 06:21:10|19895.63|19775.63|19889.87|19769.87|19895.63|19775.63|19889.87|19769.87|10
1639117280000|2021-12-10 06:21:20|19889.26|19769.26|19885.79|19765.79|19889.67|19769.67|19885.77|19765.77|9
1639117290000|2021-12-10 06:21:30|19885.01|19765.01|19880.7|19760.7|19885.05|19765.05|19880.7|19760.7|10
1639117300000|2021-12-10 06:21:40|19880.75|19760.75|19878.75|19758.75|19880.75|19760.75|19878.75|19758.75|8
1639117310000|2021-12-10 06:21:50|19878.57|19758.57|19883.53|19763.53|19883.53|19763.53|19878.57|19758.57|10
1639117320000|2021-12-10 06:22:00|19883.56|19763.56|19887.1|19767.1|19887.1|19767.1|19883.56|19763.56|9
1639117330000|2021-12-10 06:22:10|19887.4|19767.4|19885.94|19765.94|19887.4|19767.4|19885.94|19765.94|9
1639117340000|2021-12-10 06:22:20|19886.19|19766.19|19883.57|19763.57|19886.19|19766.19|19883.57|19763.57|8
1639117350000|2021-12-10 06:22:30|19883.7|19763.7|19882.45|19762.45|19884.36|19764.36|19882.45|19762.45|10
1639117360000|2021-12-10 06:22:40|19882.46|19762.46|19881.06|19761.06|19882.46|19762.46|19881.06|19761.06|9
1639117370000|2021-12-10 06:22:50|19880.68|19760.68|19879.73|19759.73|19880.85|19760.85|19879.73|19759.73|9
1639117380000|2021-12-10 06:23:00|19879.83|19759.83|19880.12|19760.12|19880.77|19760.77|19879.83|19759.83|9
1639117390000|2021-12-10 06:23:10|19879.89|19759.89|19878.92|19758.92|19880.15|19760.15|19878.84|19758.84|9
1639117400000|2021-12-10 06:23:20|19878.8|19758.8|19877.24|19757.24|19878.8|19758.8|19877.24|19757.24|8
1639117410000|2021-12-10 06:23:30|19877.15|19757.15|19872.58|19752.58|19877.15|19757.15|19872.58|19752.58|10
1639117420000|2021-12-10 06:23:40|19872.26|19752.26|19868.76|19748.76|19872.26|19752.26|19868.76|19748.76|10
1639117430000|2021-12-10 06:23:50|19869.1|19749.1|19865.89|19745.89|19869.1|19749.1|19865.5|19745.5|10
1639117440000|2021-12-10 06:24:00|19865.68|19745.68|19864.41|19744.41|19865.68|19745.68|19864.39|19744.39|8
1639117450000|2021-12-10 06:24:10|19862.88|19742.88|19861.38|19741.38|19862.88|19742.88|19861.38|19741.38|9
1639117460000|2021-12-10 06:24:20|19860.88|19740.88|19854.41|19734.41|19860.88|19740.88|19854.15|19734.15|10
1639117470000|2021-12-10 06:24:30|19854.2|19734.2|19845.76|19725.76|19854.2|19734.2|19845.76|19725.76|10
1639117480000|2021-12-10 06:24:40|19845.43|19725.43|19842.77|19722.77|19845.6|19725.6|19842.77|19722.77|9
1639117490000|2021-12-10 06:24:50|19842.82|19722.82|19839.34|19719.34|19842.82|19722.82|19839.34|19719.34|10
1639117500000|2021-12-10 06:25:00|19839.21|19719.21|19839.76|19719.76|19839.76|19719.76|19839.19|19719.19|10
1639117510000|2021-12-10 06:25:10|19839.19|19719.19|19838.81|19718.81|19839.19|19719.19|19838.49|19718.49|10
1639117520000|2021-12-10 06:25:20|19839.48|19719.48|19841.79|19721.79|19841.79|19721.79|19839.48|19719.48|10
1639117530000|2021-12-10 06:25:30|19842.73|19722.73|19842.65|19722.65|19842.94|19722.94|19842.54|19722.54|10
1639117540000|2021-12-10 06:25:40|19842.79|19722.79|19843.82|19723.82|19843.82|19723.82|19842.79|19722.79|9
1639117550000|2021-12-10 06:25:50|19843.67|19723.67|19842.01|19722.01|19843.67|19723.67|19842.01|19722.01|10
1639117560000|2021-12-10 06:26:00|19841.65|19721.65|19839.02|19719.02|19841.65|19721.65|19839|19719|10
1639117570000|2021-12-10 06:26:10|19839.04|19719.04|19837.53|19717.53|19839.04|19719.04|19837.53|19717.53|10
1639117580000|2021-12-10 06:26:20|19837.27|19717.27|19836.26|19716.26|19837.27|19717.27|19836.26|19716.26|9
1639117590000|2021-12-10 06:26:30|19835.49|19715.49|19834.06|19714.06|19835.49|19715.49|19834.06|19714.06|10
1639117600000|2021-12-10 06:26:40|19834.34|19714.34|19832.21|19712.21|19834.34|19714.34|19832.21|19712.21|10
1639117610000|2021-12-10 06:26:50|19832.46|19712.46|19830.55|19710.55|19832.47|19712.47|19830.55|19710.55|10
1639117620000|2021-12-10 06:27:00|19830.1|19710.1|19825.45|19705.45|19830.28|19710.28|19825.26|19705.26|10
1639117630000|2021-12-10 06:27:10|19823.7|19703.7|19821.61|19701.61|19823.7|19703.7|19821.55|19701.55|10
1639117640000|2021-12-10 06:27:20|19821.55|19701.55|19818.42|19698.42|19821.75|19701.75|19818.42|19698.42|8
1639117650000|2021-12-10 06:27:30|19818.55|19698.55|19815.51|19695.51|19818.55|19698.55|19815.51|19695.51|10
1639117660000|2021-12-10 06:27:40|19815.33|19695.33|19811.41|19691.41|19815.33|19695.33|19811.41|19691.41|10
1639117670000|2021-12-10 06:27:50|19811.39|19691.39|19809.74|19689.74|19811.64|19691.64|19809.7|19689.7|10
1639117680000|2021-12-10 06:28:00|19809.45|19689.45|19808.43|19688.43|19809.45|19689.45|19808.43|19688.43|10
1639117690000|2021-12-10 06:28:10|19808.26|19688.26|19806.93|19686.93|19808.49|19688.49|19806.93|19686.93|10
1639117700000|2021-12-10 06:28:20|19806.79|19686.79|19804.41|19684.41|19806.79|19686.79|19804.25|19684.25|10
1639117710000|2021-12-10 06:28:30|19804.27|19684.27|19802.91|19682.91|19804.27|19684.27|19802.13|19682.13|10
1639117720000|2021-12-10 06:28:40|19802.92|19682.92|19802.44|19682.44|19802.92|19682.92|19802.44|19682.44|10
1639117730000|2021-12-10 06:28:50|19802.05|19682.05|19794.57|19674.57|19802.08|19682.08|19794.57|19674.57|10
1639117740000|2021-12-10 06:29:00|19794.27|19674.27|19791.73|19671.73|19794.27|19674.27|19791.73|19671.73|8
1639117750000|2021-12-10 06:29:10|19791.38|19671.38|19790.7|19670.7|19792.34|19672.34|19790.7|19670.7|9
1639117760000|2021-12-10 06:29:20|19790.26|19670.26|19788.54|19668.54|19790.26|19670.26|19787.96|19667.96|10
1639117770000|2021-12-10 06:29:30|19788.84|19668.84|19790.69|19670.69|19791.03|19671.03|19788.84|19668.84|10
1639117780000|2021-12-10 06:29:40|19790.71|19670.71|19791.82|19671.82|19792.89|19672.89|19790.71|19670.71|10
1639117790000|2021-12-10 06:29:50|19791.7|19671.7|19785.62|19665.62|19791.7|19671.7|19785.62|19665.62|10
1639117800000|2021-12-10 06:30:00|19785.68|19665.68|19782.84|19662.84|19785.69|19665.69|19782.84|19662.84|10
1639117810000|2021-12-10 06:30:10|19782.86|19662.86|19780.46|19660.46|19782.86|19662.86|19780.46|19660.46|9
1639117820000|2021-12-10 06:30:20|19780.39|19660.39|19777.19|19657.19|19780.39|19660.39|19777.19|19657.19|10
1639117830000|2021-12-10 06:30:30|19777.14|19657.14|19774.25|19654.25|19777.14|19657.14|19774.19|19654.19|10
1639117840000|2021-12-10 06:30:40|19774.15|19654.15|19772.4|19652.4|19774.32|19654.32|19771.91|19651.91|10
1639117850000|2021-12-10 06:30:50|19771.96|19651.96|19771.34|19651.34|19771.96|19651.96|19770.64|19650.64|10
1639117860000|2021-12-10 06:31:00|19771.26|19651.26|19768.87|19648.87|19771.5|19651.5|19768.87|19648.87|9
1639117870000|2021-12-10 06:31:10|19768.43|19648.43|19767.8|19647.8|19768.43|19648.43|19767.8|19647.8|8
1639117880000|2021-12-10 06:31:20|19767.42|19647.42|19767.15|19647.15|19767.53|19647.53|19767.03|19647.03|9
1639117890000|2021-12-10 06:31:30|19767.17|19647.17|19767.51|19647.51|19767.54|19647.54|19767.01|19647.01|10
1639117900000|2021-12-10 06:31:40|19766.6|19646.6|19765.44|19645.44|19766.6|19646.6|19764.73|19644.73|10
1639117910000|2021-12-10 06:31:50|19765.84|19645.84|19769.12|19649.12|19769.43|19649.43|19765.84|19645.84|10
1639117920000|2021-12-10 06:32:00|19769.41|19649.41|19773.89|19653.89|19773.89|19653.89|19769.41|19649.41|10
1639117930000|2021-12-10 06:32:10|19774.93|19654.93|19776.07|19656.07|19777.61|19657.61|19774.75|19654.75|10
1639117940000|2021-12-10 06:32:20|19776.3|19656.3|19779.36|19659.36|19779.36|19659.36|19776.3|19656.3|8
1639117950000|2021-12-10 06:32:30|19779.72|19659.72|19780.6|19660.6|19780.6|19660.6|19779.66|19659.66|10
1639117960000|2021-12-10 06:32:40|19780.84|19660.84|19782.02|19662.02|19782.42|19662.42|19780.84|19660.84|10
1639117970000|2021-12-10 06:32:50|19782.32|19662.32|19785.97|19665.97|19785.97|19665.97|19782.32|19662.32|9
1639117980000|2021-12-10 06:33:00|19786.27|19666.27|19788.45|19668.45|19788.45|19668.45|19786.27|19666.27|10
1639117990000|2021-12-10 06:33:10|19788.65|19668.65|19790.49|19670.49|19790.86|19670.86|19788.65|19668.65|10
1639118000000|2021-12-10 06:33:20|19790.45|19670.45|19798.81|19678.81|19798.81|19678.81|19790.45|19670.45|10
1639118010000|2021-12-10 06:33:30|19798.69|19678.69|19800.57|19680.57|19800.57|19680.57|19798.69|19678.69|9
1639118020000|2021-12-10 06:33:40|19800.25|19680.25|19815.32|19695.32|19815.32|19695.32|19800.25|19680.25|9
1639118030000|2021-12-10 06:33:50|19818.56|19698.56|19824.45|19704.45|19824.45|19704.45|19818.56|19698.56|9
1639118040000|2021-12-10 06:34:00|19825.43|19705.43|19828.02|19708.02|19828.02|19708.02|19825.19|19705.19|10
1639118050000|2021-12-10 06:34:10|19826.82|19706.82|19825.85|19705.85|19827.93|19707.93|19825.85|19705.85|10
1639118060000|2021-12-10 06:34:20|19826.17|19706.17|19823.1|19703.1|19826.17|19706.17|19822.58|19702.58|10
1639118070000|2021-12-10 06:34:30|19822.17|19702.17|19822.08|19702.08|19822.17|19702.17|19821.55|19701.55|7
1639118080000|2021-12-10 06:34:40|19822.13|19702.13|19824.62|19704.62|19824.79|19704.79|19821.74|19701.74|10
1639118090000|2021-12-10 06:34:50|19824.61|19704.61|19826.56|19706.56|19826.56|19706.56|19824.61|19704.61|8
1639118100000|2021-12-10 06:35:00|19826.85|19706.85|19828.14|19708.14|19828.16|19708.16|19826.85|19706.85|9
1639118110000|2021-12-10 06:35:10|19828.52|19708.52|19834.22|19714.22|19836.66|19716.66|19828.52|19708.52|10
1639118120000|2021-12-10 06:35:20|19834.6|19714.6|19829.87|19709.87|19834.61|19714.61|19829.76|19709.76|10
1639118130000|2021-12-10 06:35:30|19829.83|19709.83|19828.77|19708.77|19829.83|19709.83|19828.77|19708.77|8
1639118140000|2021-12-10 06:35:40|19828.63|19708.63|19827.06|19707.06|19828.63|19708.63|19827.06|19707.06|10
1639118150000|2021-12-10 06:35:50|19825.92|19705.92|19820.01|19700.01|19825.92|19705.92|19820.01|19700.01|10
1639118160000|2021-12-10 06:36:00|19819.68|19699.68|19811.35|19691.35|19819.68|19699.68|19811.35|19691.35|10
1639118170000|2021-12-10 06:36:10|19811.28|19691.28|19810.64|19690.64|19811.28|19691.28|19810.48|19690.48|10
1639118180000|2021-12-10 06:36:20|19810.68|19690.68|19808.37|19688.37|19810.68|19690.68|19808.37|19688.37|10
1639118190000|2021-12-10 06:36:30|19808.41|19688.41|19809.32|19689.32|19809.32|19689.32|19808.18|19688.18|10
1639118200000|2021-12-10 06:36:40|19809.66|19689.66|19814.81|19694.81|19815.55|19695.55|19809.66|19689.66|10
1639118210000|2021-12-10 06:36:50|19814.09|19694.09|19812.38|19692.38|19814.09|19694.09|19811.46|19691.46|9
1639118220000|2021-12-10 06:37:00|19812.63|19692.63|19817.3|19697.3|19817.3|19697.3|19812.56|19692.56|9
1639118230000|2021-12-10 06:37:10|19817.8|19697.8|19818.04|19698.04|19818.04|19698.04|19817.2|19697.2|9
1639118240000|2021-12-10 06:37:20|19818.1|19698.1|19817.69|19697.69|19818.1|19698.1|19817.53|19697.53|10
1639118250000|2021-12-10 06:37:30|19818.01|19698.01|19821.36|19701.36|19821.36|19701.36|19817.74|19697.74|10
1639118260000|2021-12-10 06:37:40|19822.67|19702.67|19827.64|19707.64|19827.64|19707.64|19822.67|19702.67|10
1639118270000|2021-12-10 06:37:50|19827.7|19707.7|19823.49|19703.49|19827.7|19707.7|19823.49|19703.49|10
1639118280000|2021-12-10 06:38:00|19823.27|19703.27|19819.08|19699.08|19823.27|19703.27|19819.08|19699.08|10
1639118290000|2021-12-10 06:38:10|19818.44|19698.44|19811.85|19691.85|19818.44|19698.44|19811.85|19691.85|10
1639118300000|2021-12-10 06:38:20|19811.45|19691.45|19808.25|19688.25|19811.45|19691.45|19808.25|19688.25|10
1639118310000|2021-12-10 06:38:30|19808.29|19688.29|19803.86|19683.86|19808.29|19688.29|19803.86|19683.86|9
1639118320000|2021-12-10 06:38:40|19803.56|19683.56|19797.62|19677.62|19803.56|19683.56|19797.62|19677.62|10
1639118330000|2021-12-10 06:38:50|19796.84|19676.84|19788.74|19668.74|19796.84|19676.84|19788.66|19668.66|9
1639118340000|2021-12-10 06:39:00|19788.95|19668.95|19790.39|19670.39|19790.51|19670.51|19788.95|19668.95|9
1639118350000|2021-12-10 06:39:10|19790.37|19670.37|19791.52|19671.52|19792.73|19672.73|19790.37|19670.37|10
1639118360000|2021-12-10 06:39:20|19791.3|19671.3|19794.07|19674.07|19794.07|19674.07|19790.97|19670.97|10
1639118370000|2021-12-10 06:39:30|19794.05|19674.05|19793.99|19673.99|19794.78|19674.78|19793.99|19673.99|9
1639118380000|2021-12-10 06:39:40|19794.04|19674.04|19792.6|19672.6|19794.04|19674.04|19792.6|19672.6|8
1639118390000|2021-12-10 06:39:50|19792.78|19672.78|19784.68|19664.68|19792.78|19672.78|19784.68|19664.68|9
1639118400000|2021-12-10 06:40:00|19784.41|19664.41|19785.08|19665.08|19785.08|19665.08|19783.91|19663.91|10
1639118410000|2021-12-10 06:40:10|19785.17|19665.17|19783.66|19663.66|19786.22|19666.22|19783.66|19663.66|10
1639118420000|2021-12-10 06:40:20|19784.34|19664.34|19782.09|19662.09|19784.36|19664.36|19782.09|19662.09|10
1639118430000|2021-12-10 06:40:30|19781.59|19661.59|19783.64|19663.64|19784.16|19664.16|19781.5|19661.5|10
1639118440000|2021-12-10 06:40:40|19783.3|19663.3|19784.01|19664.01|19784.16|19664.16|19783.3|19663.3|9
1639118450000|2021-12-10 06:40:50|19784.06|19664.06|19784.9|19664.9|19784.9|19664.9|19783.95|19663.95|10
1639118460000|2021-12-10 06:41:00|19784.6|19664.6|19784.78|19664.78|19785.74|19665.74|19784.44|19664.44|10
1639118470000|2021-12-10 06:41:10|19785.15|19665.15|19785.6|19665.6|19785.75|19665.75|19784.95|19664.95|10
1639118480000|2021-12-10 06:41:20|19785.75|19665.75|19787.09|19667.09|19787.09|19667.09|19785.75|19665.75|7
1639118490000|2021-12-10 06:41:30|19787.06|19667.06|19789.84|19669.84|19789.84|19669.84|19787.06|19667.06|9
1639118500000|2021-12-10 06:41:40|19789.86|19669.86|19790.69|19670.69|19790.79|19670.79|19789.86|19669.86|10
1639118510000|2021-12-10 06:41:50|19791.13|19671.13|19796.79|19676.79|19796.79|19676.79|19791.13|19671.13|9
1639118520000|2021-12-10 06:42:00|19797.09|19677.09|19798.99|19678.99|19798.99|19678.99|19797.09|19677.09|10
1639118530000|2021-12-10 06:42:10|19798.46|19678.46|19798.86|19678.86|19799.56|19679.56|19798.4|19678.4|10
1639118540000|2021-12-10 06:42:20|19798.7|19678.7|19797.5|19677.5|19798.7|19678.7|19797|19677|10
1639118550000|2021-12-10 06:42:30|19797.47|19677.47|19800.31|19680.31|19800.31|19680.31|19797.47|19677.47|10
1639118560000|2021-12-10 06:42:40|19800.76|19680.76|19803.79|19683.79|19803.79|19683.79|19800.69|19680.69|9
1639118570000|2021-12-10 06:42:50|19803.83|19683.83|19806.99|19686.99|19806.99|19686.99|19803.83|19683.83|9
1639118580000|2021-12-10 06:43:00|19806.57|19686.57|19804.17|19684.17|19806.57|19686.57|19804.17|19684.17|9
1639118590000|2021-12-10 06:43:10|19804.37|19684.37|19804.17|19684.17|19805.39|19685.39|19804.09|19684.09|10
1639118600000|2021-12-10 06:43:20|19803.96|19683.96|19807.72|19687.72|19807.72|19687.72|19803.96|19683.96|9
1639118610000|2021-12-10 06:43:30|19807.74|19687.74|19809.77|19689.77|19809.77|19689.77|19807.52|19687.52|10
1639118620000|2021-12-10 06:43:40|19810.03|19690.03|19811.51|19691.51|19811.51|19691.51|19809.98|19689.98|9
1639118630000|2021-12-10 06:43:50|19811.9|19691.9|19812.7|19692.7|19813.03|19693.03|19811.56|19691.56|9
1639118640000|2021-12-10 06:44:00|19812.77|19692.77|19815.72|19695.72|19815.75|19695.75|19812.77|19692.77|9
1639118650000|2021-12-10 06:44:10|19815.99|19695.99|19818.51|19698.51|19818.8|19698.8|19815.99|19695.99|10
1639118660000|2021-12-10 06:44:20|19818.81|19698.81|19820.55|19700.55|19821|19701|19818.81|19698.81|9
1639118670000|2021-12-10 06:44:30|19820.41|19700.41|19819.96|19699.96|19820.46|19700.46|19819.31|19699.31|9
1639118680000|2021-12-10 06:44:40|19819.58|19699.58|19818.46|19698.46|19820.2|19700.2|19818.46|19698.46|8
1639118690000|2021-12-10 06:44:50|19818.66|19698.66|19818.16|19698.16|19818.92|19698.92|19818.16|19698.16|10
1639118700000|2021-12-10 06:45:00|19818.36|19698.36|19822.1|19702.1|19822.1|19702.1|19818.36|19698.36|10
1639118710000|2021-12-10 06:45:10|19822.73|19702.73|19823.27|19703.27|19823.27|19703.27|19822.55|19702.55|10
1639118720000|2021-12-10 06:45:20|19822.88|19702.88|19827.09|19707.09|19827.09|19707.09|19822.88|19702.88|9
1639118730000|2021-12-10 06:45:30|19827.65|19707.65|19830.16|19710.16|19830.16|19710.16|19827.65|19707.65|9
1639118740000|2021-12-10 06:45:40|19833.09|19713.09|19836.92|19716.92|19836.92|19716.92|19833.09|19713.09|10
1639118750000|2021-12-10 06:45:50|19837.6|19717.6|19840.47|19720.47|19840.66|19720.66|19837.6|19717.6|8
1639118760000|2021-12-10 06:46:00|19840.43|19720.43|19840.75|19720.75|19840.95|19720.95|19840.43|19720.43|10
1639118770000|2021-12-10 06:46:10|19840.87|19720.87|19842.39|19722.39|19842.39|19722.39|19840.54|19720.54|10
1639118780000|2021-12-10 06:46:20|19842.63|19722.63|19843.28|19723.28|19843.28|19723.28|19842.45|19722.45|10
1639118790000|2021-12-10 06:46:30|19844.32|19724.32|19843.51|19723.51|19844.57|19724.57|19843.51|19723.51|9
1639118800000|2021-12-10 06:46:40|19843|19723|19844.6|19724.6|19844.77|19724.77|19842.97|19722.97|10
1639118810000|2021-12-10 06:46:50|19844.95|19724.95|19847.93|19727.93|19847.93|19727.93|19844.95|19724.95|10
1639118820000|2021-12-10 06:47:00|19848.68|19728.68|19851.69|19731.69|19851.92|19731.92|19848.68|19728.68|10
1639118830000|2021-12-10 06:47:10|19851.42|19731.42|19851.4|19731.4|19851.45|19731.45|19850.65|19730.65|9
1639118840000|2021-12-10 06:47:20|19851.5|19731.5|19848.94|19728.94|19851.5|19731.5|19848.94|19728.94|9
1639118850000|2021-12-10 06:47:30|19848.81|19728.81|19846.05|19726.05|19848.81|19728.81|19846.05|19726.05|10
1639118860000|2021-12-10 06:47:40|19846.13|19726.13|19843.34|19723.34|19846.13|19726.13|19843.34|19723.34|9
1639118870000|2021-12-10 06:47:50|19843.14|19723.14|19842.36|19722.36|19843.14|19723.14|19842.05|19722.05|9
1639118880000|2021-12-10 06:48:00|19842.16|19722.16|19843.03|19723.03|19843.48|19723.48|19842.16|19722.16|10
1639118890000|2021-12-10 06:48:10|19842.14|19722.14|19839.53|19719.53|19842.14|19722.14|19839.53|19719.53|10
1639118900000|2021-12-10 06:48:20|19839.85|19719.85|19832.66|19712.66|19839.85|19719.85|19832.66|19712.66|10
1639118910000|2021-12-10 06:48:30|19831.73|19711.73|19826.92|19706.92|19831.73|19711.73|19826.92|19706.92|10
1639118920000|2021-12-10 06:48:40|19826.61|19706.61|19825.28|19705.28|19826.61|19706.61|19825.05|19705.05|8
1639118930000|2021-12-10 06:48:50|19825.21|19705.21|19826.79|19706.79|19826.9|19706.9|19825.21|19705.21|8
1639118940000|2021-12-10 06:49:00|19827.96|19707.96|19835.17|19715.17|19835.17|19715.17|19827.84|19707.84|10
1639118950000|2021-12-10 06:49:10|19834.97|19714.97|19837.49|19717.49|19837.72|19717.72|19834.97|19714.97|10
1639118960000|2021-12-10 06:49:20|19837.3|19717.3|19834.59|19714.59|19837.3|19717.3|19834.59|19714.59|10
1639118970000|2021-12-10 06:49:30|19834.38|19714.38|19830.59|19710.59|19834.38|19714.38|19830.59|19710.59|10
1639118980000|2021-12-10 06:49:40|19830.54|19710.54|19827.74|19707.74|19830.54|19710.54|19827.74|19707.74|9
1639118990000|2021-12-10 06:49:50|19827.15|19707.15|19824.97|19704.97|19827.15|19707.15|19824.62|19704.62|10
1639119000000|2021-12-10 06:50:00|19825.19|19705.19|19824.43|19704.43|19825.19|19705.19|19824.35|19704.35|10
1639119010000|2021-12-10 06:50:10|19824.08|19704.08|19822.58|19702.58|19824.08|19704.08|19822.21|19702.21|10
1639119020000|2021-12-10 06:50:20|19822.22|19702.22|19822.5|19702.5|19822.91|19702.91|19822.07|19702.07|9
1639119030000|2021-12-10 06:50:30|19822.53|19702.53|19820.89|19700.89|19822.53|19702.53|19820.59|19700.59|10
1639119040000|2021-12-10 06:50:40|19820.87|19700.87|19821.88|19701.88|19822.11|19702.11|19820.87|19700.87|10
1639119050000|2021-12-10 06:50:50|19821.7|19701.7|19819.45|19699.45|19821.74|19701.74|19819.35|19699.35|10
1639119060000|2021-12-10 06:51:00|19819.55|19699.55|19817.24|19697.24|19820.5|19700.5|19816.91|19696.91|10
1639119070000|2021-12-10 06:51:10|19817.06|19697.06|19815.95|19695.95|19817.2|19697.2|19815.62|19695.62|10
1639119080000|2021-12-10 06:51:20|19815.76|19695.76|19811.26|19691.26|19815.76|19695.76|19811.26|19691.26|10
1639119090000|2021-12-10 06:51:30|19811.49|19691.49|19809.37|19689.37|19811.49|19691.49|19809.37|19689.37|10
1639119100000|2021-12-10 06:51:40|19808.17|19688.17|19806.96|19686.96|19808.17|19688.17|19806.81|19686.81|10
1639119110000|2021-12-10 06:51:50|19806.75|19686.75|19804.61|19684.61|19806.75|19686.75|19804.61|19684.61|10
1639119120000|2021-12-10 06:52:00|19804.44|19684.44|19803.1|19683.1|19804.64|19684.64|19803.1|19683.1|8
1639119130000|2021-12-10 06:52:10|19802.35|19682.35|19801.16|19681.16|19802.35|19682.35|19801.16|19681.16|10
1639119140000|2021-12-10 06:52:20|19801.17|19681.17|19801.65|19681.65|19802.04|19682.04|19800.71|19680.71|9
1639119150000|2021-12-10 06:52:30|19801.14|19681.14|19797.6|19677.6|19801.18|19681.18|19797.6|19677.6|10
1639119160000|2021-12-10 06:52:40|19796.16|19676.16|19792.7|19672.7|19796.16|19676.16|19792.68|19672.68|10
1639119170000|2021-12-10 06:52:50|19792.64|19672.64|19792.35|19672.35|19792.83|19672.83|19791.91|19671.91|10
1639119180000|2021-12-10 06:53:00|19792.54|19672.54|19789.72|19669.72|19792.71|19672.71|19789.61|19669.61|10
1639119190000|2021-12-10 06:53:10|19789.56|19669.56|19787.53|19667.53|19789.56|19669.56|19787.53|19667.53|10
1639119200000|2021-12-10 06:53:20|19787.37|19667.37|19785.6|19665.6|19787.37|19667.37|19785.21|19665.21|9
1639119210000|2021-12-10 06:53:30|19785.59|19665.59|19784.52|19664.52|19785.59|19665.59|19784.1|19664.1|10
1639119220000|2021-12-10 06:53:40|19784.29|19664.29|19785.29|19665.29|19785.42|19665.42|19783.64|19663.64|10
1639119230000|2021-12-10 06:53:50|19784.51|19664.51|19784.62|19664.62|19784.66|19664.66|19784.14|19664.14|9
1639119240000|2021-12-10 06:54:00|19784.52|19664.52|19784.6|19664.6|19784.7|19664.7|19784.19|19664.19|9
1639119250000|2021-12-10 06:54:10|19784.13|19664.13|19781.57|19661.57|19784.13|19664.13|19781.57|19661.57|10
1639119260000|2021-12-10 06:54:20|19781.23|19661.23|19769.58|19649.58|19781.23|19661.23|19769.58|19649.58|10
1639119270000|2021-12-10 06:54:30|19768.5|19648.5|19762.32|19642.32|19768.5|19648.5|19762.32|19642.32|10
1639119280000|2021-12-10 06:54:40|19762.35|19642.35|19763|19643|19763|19643|19761.91|19641.91|10
1639119290000|2021-12-10 06:54:50|19762.89|19642.89|19762.95|19642.95|19762.98|19642.98|19762.38|19642.38|9
1639119300000|2021-12-10 06:55:00|19762.97|19642.97|19762.42|19642.42|19763.72|19643.72|19761.91|19641.91|8
1639119310000|2021-12-10 06:55:10|19762.3|19642.3|19763.86|19643.86|19764.43|19644.43|19762.3|19642.3|10
1639119320000|2021-12-10 06:55:20|19763.57|19643.57|19764.48|19644.48|19764.88|19644.88|19763.57|19643.57|10
1639119330000|2021-12-10 06:55:30|19764.39|19644.39|19765.13|19645.13|19765.69|19645.69|19764.3|19644.3|10
1639119340000|2021-12-10 06:55:40|19765.29|19645.29|19762.35|19642.35|19765.59|19645.59|19762.35|19642.35|9
1639119350000|2021-12-10 06:55:50|19757.98|19637.98|19723.46|19603.46|19757.98|19637.98|19723.46|19603.46|10
1639119360000|2021-12-10 06:56:00|19721.18|19601.18|19723.31|19603.31|19723.31|19603.31|19719.06|19599.06|10
1639119370000|2021-12-10 06:56:10|19723.68|19603.68|19716.37|19596.37|19723.68|19603.68|19715.42|19595.42|10
1639119380000|2021-12-10 06:56:20|19716.24|19596.24|19706.9|19586.9|19716.71|19596.71|19706.9|19586.9|10
1639119390000|2021-12-10 06:56:30|19702.1|19582.1|19645.64|19525.64|19702.1|19582.1|19645.64|19525.64|10
1639119400000|2021-12-10 06:56:40|19640.4|19520.4|19639.93|19519.93|19640.4|19520.4|19635.04|19515.04|10
1639119410000|2021-12-10 06:56:50|19642.96|19522.96|19649.91|19529.91|19650.25|19530.25|19642.96|19522.96|10
1639119420000|2021-12-10 06:57:00|19649.36|19529.36|19642.28|19522.28|19649.36|19529.36|19642.28|19522.28|10
1639119430000|2021-12-10 06:57:10|19641.83|19521.83|19625.12|19505.12|19641.95|19521.95|19625.12|19505.12|10
1639119440000|2021-12-10 06:57:20|19613.86|19493.86|19608.75|19488.75|19613.86|19493.86|19605.75|19485.75|10
1639119450000|2021-12-10 06:57:30|19609.58|19489.58|19621.71|19501.71|19621.71|19501.71|19609.58|19489.58|10
1639119460000|2021-12-10 06:57:40|19622.02|19502.02|19626.28|19506.28|19628.98|19508.98|19622.02|19502.02|10
1639119470000|2021-12-10 06:57:50|19626.64|19506.64|19631.02|19511.02|19631.36|19511.36|19626.64|19506.64|10
1639119480000|2021-12-10 06:58:00|19631.41|19511.41|19627.45|19507.45|19631.41|19511.41|19626.87|19506.87|10
1639119490000|2021-12-10 06:58:10|19627.21|19507.21|19611.97|19491.97|19627.21|19507.21|19611.97|19491.97|10
1639119500000|2021-12-10 06:58:20|19609.78|19489.78|19607.44|19487.44|19609.78|19489.78|19607.44|19487.44|10
1639119510000|2021-12-10 06:58:30|19605.56|19485.56|19596.83|19476.83|19607.06|19487.06|19596.59|19476.59|10
1639119520000|2021-12-10 06:58:40|19596.36|19476.36|19601.6|19481.6|19601.6|19481.6|19596.36|19476.36|10
1639119530000|2021-12-10 06:58:50|19602.08|19482.08|19608.57|19488.57|19608.57|19488.57|19602.08|19482.08|10
1639119540000|2021-12-10 06:59:00|19610.4|19490.4|19618.19|19498.19|19618.19|19498.19|19610.4|19490.4|10
1639119550000|2021-12-10 06:59:10|19618.95|19498.95|19620.15|19500.15|19623.19|19503.19|19618.95|19498.95|10
1639119560000|2021-12-10 06:59:20|19619.24|19499.24|19617.47|19497.47|19619.24|19499.24|19616.32|19496.32|10
1639119570000|2021-12-10 06:59:30|19617.72|19497.72|19615.08|19495.08|19617.72|19497.72|19615.08|19495.08|9
1639119580000|2021-12-10 06:59:40|19616.42|19496.42|19612.4|19492.4|19616.42|19496.42|19612.26|19492.26|10
1639119590000|2021-12-10 06:59:50|19611.57|19491.57|19610.42|19490.42|19611.57|19491.57|19608.95|19488.95|10
1639119600000|2021-12-10 07:00:00|19610.39|19490.39|19600.54|19480.54|19610.39|19490.39|19600.54|19480.54|10
1639119610000|2021-12-10 07:00:10|19600.51|19480.51|19601.64|19481.64|19601.64|19481.64|19598.07|19478.07|10
1639119620000|2021-12-10 07:00:20|19602.32|19482.32|19606.62|19486.62|19606.62|19486.62|19602.32|19482.32|10
1639119630000|2021-12-10 07:00:30|19607.27|19487.27|19607.95|19487.95|19608.29|19488.29|19607.27|19487.27|10
1639119640000|2021-12-10 07:00:40|19607.84|19487.84|19611.04|19491.04|19611.04|19491.04|19607.17|19487.17|10
1639119650000|2021-12-10 07:00:50|19611.02|19491.02|19605.84|19485.84|19611.02|19491.02|19605.84|19485.84|10
1639119660000|2021-12-10 07:01:00|19605.06|19485.06|19603.22|19483.22|19605.06|19485.06|19603.17|19483.17|9
1639119670000|2021-12-10 07:01:10|19602.94|19482.94|19607.21|19487.21|19607.47|19487.47|19602.94|19482.94|10
1639119680000|2021-12-10 07:01:20|19607.29|19487.29|19609.29|19489.29|19610.27|19490.27|19607.29|19487.29|10
1639119690000|2021-12-10 07:01:30|19607.88|19487.88|19593.4|19473.4|19608.11|19488.11|19593.4|19473.4|10
1639119700000|2021-12-10 07:01:40|19593.85|19473.85|19589|19469|19593.85|19473.85|19589|19469|10
1639119710000|2021-12-10 07:01:50|19589.49|19469.49|19588.62|19468.62|19589.49|19469.49|19588.62|19468.62|10
1639119720000|2021-12-10 07:02:00|19588.64|19468.64|19584.07|19464.07|19588.67|19468.67|19583.89|19463.89|10
1639119730000|2021-12-10 07:02:10|19582.87|19462.87|19581.01|19461.01|19582.87|19462.87|19580.02|19460.02|10
1639119740000|2021-12-10 07:02:20|19580.09|19460.09|19576.06|19456.06|19580.14|19460.14|19576.02|19456.02|10
1639119750000|2021-12-10 07:02:30|19576.05|19456.05|19573.53|19453.53|19576.15|19456.15|19573.53|19453.53|10
1639119760000|2021-12-10 07:02:40|19573.54|19453.54|19575.51|19455.51|19576.49|19456.49|19573.52|19453.52|9
1639119770000|2021-12-10 07:02:50|19574.18|19454.18|19568.41|19448.41|19574.18|19454.18|19568.28|19448.28|10
1639119780000|2021-12-10 07:03:00|19567.92|19447.92|19562.72|19442.72|19567.92|19447.92|19562.72|19442.72|10
1639119790000|2021-12-10 07:03:10|19562.96|19442.96|19560.09|19440.09|19562.96|19442.96|19559.46|19439.46|10
1639119800000|2021-12-10 07:03:20|19560.92|19440.92|19558.89|19438.89|19561.79|19441.79|19558.89|19438.89|10
1639119810000|2021-12-10 07:03:30|19557.57|19437.57|19537.1|19417.1|19557.57|19437.57|19537.1|19417.1|10
1639119820000|2021-12-10 07:03:40|19533.89|19413.89|19527.26|19407.26|19533.89|19413.89|19525.43|19405.43|10
1639119830000|2021-12-10 07:03:50|19527.35|19407.35|19526.17|19406.17|19527.35|19407.35|19524.1|19404.1|10
1639119840000|2021-12-10 07:04:00|19526.4|19406.4|19545.72|19425.72|19545.72|19425.72|19526.4|19406.4|10
1639119850000|2021-12-10 07:04:10|19545.86|19425.86|19545.9|19425.9|19547.84|19427.84|19545.41|19425.41|10
1639119860000|2021-12-10 07:04:20|19545.81|19425.81|19550.76|19430.76|19551.26|19431.26|19545.21|19425.21|10
1639119870000|2021-12-10 07:04:30|19549.96|19429.96|19554.63|19434.63|19554.63|19434.63|19549.96|19429.96|10
1639119880000|2021-12-10 07:04:40|19555.98|19435.98|19563.02|19443.02|19563.02|19443.02|19555.98|19435.98|10
1639119890000|2021-12-10 07:04:50|19562.98|19442.98|19561.33|19441.33|19564.17|19444.17|19561.33|19441.33|10
1639119900000|2021-12-10 07:05:00|19560.56|19440.56|19567.03|19447.03|19567.03|19447.03|19559.88|19439.88|9
1639119910000|2021-12-10 07:05:10|19568.01|19448.01|19571.56|19451.56|19571.68|19451.68|19567.54|19447.54|9
1639119920000|2021-12-10 07:05:20|19572.12|19452.12|19576.36|19456.36|19576.36|19456.36|19572.12|19452.12|10
1639119930000|2021-12-10 07:05:30|19576.64|19456.64|19580.02|19460.02|19580.19|19460.19|19576.64|19456.64|10
1639119940000|2021-12-10 07:05:40|19580.05|19460.05|19590.87|19470.87|19591.84|19471.84|19579.91|19459.91|10
1639119950000|2021-12-10 07:05:50|19591.28|19471.28|19590.87|19470.87|19591.28|19471.28|19590.27|19470.27|10
1639119960000|2021-12-10 07:06:00|19590.68|19470.68|19577.4|19457.4|19590.78|19470.78|19577.4|19457.4|10
1639119970000|2021-12-10 07:06:10|19573.94|19453.94|19563.68|19443.68|19573.94|19453.94|19563.68|19443.68|10
1639119980000|2021-12-10 07:06:20|19562.03|19442.03|19558.55|19438.55|19562.03|19442.03|19557.63|19437.63|10
1639119990000|2021-12-10 07:06:30|19558.19|19438.19|19563.11|19443.11|19563.11|19443.11|19558.19|19438.19|10
1639120000000|2021-12-10 07:06:40|19563.48|19443.48|19560.93|19440.93|19563.48|19443.48|19559.8|19439.8|10
1639120010000|2021-12-10 07:06:50|19560.61|19440.61|19558.66|19438.66|19561.39|19441.39|19558.51|19438.51|10
1639120020000|2021-12-10 07:07:00|19557.18|19437.18|19550.26|19430.26|19557.26|19437.26|19550.26|19430.26|10
1639120030000|2021-12-10 07:07:10|19550.39|19430.39|19545.7|19425.7|19550.39|19430.39|19545.57|19425.57|10
1639120040000|2021-12-10 07:07:20|19545.5|19425.5|19542.56|19422.56|19545.56|19425.56|19541.55|19421.55|10
1639120050000|2021-12-10 07:07:30|19542.69|19422.69|19544.6|19424.6|19544.6|19424.6|19542.63|19422.63|10
1639120060000|2021-12-10 07:07:40|19544.07|19424.07|19544.66|19424.66|19544.66|19424.66|19543.63|19423.63|8
1639120070000|2021-12-10 07:07:50|19545.28|19425.28|19545.89|19425.89|19546.16|19426.16|19545.23|19425.23|10
1639120080000|2021-12-10 07:08:00|19545.46|19425.46|19541.07|19421.07|19545.46|19425.46|19541.07|19421.07|10
1639120090000|2021-12-10 07:08:10|19541.3|19421.3|19538.26|19418.26|19541.46|19421.46|19538.26|19418.26|10
1639120100000|2021-12-10 07:08:20|19538.5|19418.5|19541.29|19421.29|19541.74|19421.74|19537.36|19417.36|10
1639120110000|2021-12-10 07:08:30|19541.44|19421.44|19540.18|19420.18|19541.44|19421.44|19539.15|19419.15|10
1639120120000|2021-12-10 07:08:40|19540.27|19420.27|19538.87|19418.87|19541.23|19421.23|19538.87|19418.87|10
1639120130000|2021-12-10 07:08:50|19537.87|19417.87|19529.5|19409.5|19537.87|19417.87|19529.5|19409.5|10
1639120140000|2021-12-10 07:09:00|19528.95|19408.95|19526.81|19406.81|19528.95|19408.95|19526.69|19406.69|10
1639120150000|2021-12-10 07:09:10|19526.24|19406.24|19523.8|19403.8|19526.73|19406.73|19523.73|19403.73|10
1639120160000|2021-12-10 07:09:20|19522.66|19402.66|19503.39|19383.39|19522.66|19402.66|19501.24|19381.24|10
1639120170000|2021-12-10 07:09:30|19503.52|19383.52|19508.3|19388.3|19508.3|19388.3|19502.97|19382.97|10
1639120180000|2021-12-10 07:09:40|19509.02|19389.02|19513.16|19393.16|19513.16|19393.16|19509.02|19389.02|10
1639120190000|2021-12-10 07:09:50|19514.07|19394.07|19511.66|19391.66|19514.07|19394.07|19511.37|19391.37|10
1639120200000|2021-12-10 07:10:00|19511.7|19391.7|19514.91|19394.91|19514.91|19394.91|19511.61|19391.61|10
1639120210000|2021-12-10 07:10:10|19518.01|19398.01|19522.95|19402.95|19522.95|19402.95|19518.01|19398.01|10
1639120220000|2021-12-10 07:10:20|19523.39|19403.39|19520.95|19400.95|19525.96|19405.96|19520.07|19400.07|10
1639120230000|2021-12-10 07:10:30|19520.62|19400.62|19518.69|19398.69|19520.62|19400.62|19518.69|19398.69|9
1639120240000|2021-12-10 07:10:40|19519.51|19399.51|19520.12|19400.12|19520.12|19400.12|19518.35|19398.35|10
1639120250000|2021-12-10 07:10:50|19520.04|19400.04|19521.71|19401.71|19522.12|19402.12|19519.84|19399.84|10
1639120260000|2021-12-10 07:11:00|19523.48|19403.48|19527.89|19407.89|19528.08|19408.08|19523.48|19403.48|10
1639120270000|2021-12-10 07:11:10|19528.82|19408.82|19524.37|19404.37|19528.82|19408.82|19524.37|19404.37|10
1639120280000|2021-12-10 07:11:20|19523.7|19403.7|19521.48|19401.48|19523.7|19403.7|19521.48|19401.48|10
1639120290000|2021-12-10 07:11:30|19522.18|19402.18|19524.22|19404.22|19524.22|19404.22|19522.09|19402.09|10
1639120300000|2021-12-10 07:11:40|19524.57|19404.57|19531.49|19411.49|19531.52|19411.52|19524.57|19404.57|10
1639120310000|2021-12-10 07:11:50|19532.08|19412.08|19537.06|19417.06|19537.06|19417.06|19532.08|19412.08|10
1639120320000|2021-12-10 07:12:00|19537.43|19417.43|19545.09|19425.09|19546|19426|19537.43|19417.43|10
1639120330000|2021-12-10 07:12:10|19546.28|19426.28|19552.16|19432.16|19552.16|19432.16|19546.28|19426.28|10
1639120340000|2021-12-10 07:12:20|19552.82|19432.82|19553.97|19433.97|19554.11|19434.11|19552.68|19432.68|10
1639120350000|2021-12-10 07:12:30|19553.75|19433.75|19554.63|19434.63|19555.17|19435.17|19552.98|19432.98|10
1639120360000|2021-12-10 07:12:40|19554.1|19434.1|19553.2|19433.2|19554.1|19434.1|19552.67|19432.67|9
1639120370000|2021-12-10 07:12:50|19552.62|19432.62|19553.05|19433.05|19553.57|19433.57|19551.72|19431.72|10
1639120380000|2021-12-10 07:13:00|19553.12|19433.12|19554.54|19434.54|19554.54|19434.54|19553.12|19433.12|8
1639120390000|2021-12-10 07:13:10|19554.24|19434.24|19554.96|19434.96|19554.96|19434.96|19554.24|19434.24|10
1639120400000|2021-12-10 07:13:20|19554.92|19434.92|19554.26|19434.26|19554.92|19434.92|19553.96|19433.96|9
1639120410000|2021-12-10 07:13:30|19554.52|19434.52|19555.87|19435.87|19555.87|19435.87|19554.52|19434.52|10
1639120420000|2021-12-10 07:13:40|19556.09|19436.09|19556.82|19436.82|19557.24|19437.24|19555.98|19435.98|10
1639120430000|2021-12-10 07:13:50|19556.83|19436.83|19558.53|19438.53|19558.91|19438.91|19556.83|19436.83|10
1639120440000|2021-12-10 07:14:00|19558.25|19438.25|19558.81|19438.81|19558.81|19438.81|19557.61|19437.61|10
1639120450000|2021-12-10 07:14:10|19558.02|19438.02|19556.57|19436.57|19558.37|19438.37|19555.5|19435.5|10
1639120460000|2021-12-10 07:14:20|19556.72|19436.72|19555.63|19435.63|19557.26|19437.26|19555.24|19435.24|10
1639120470000|2021-12-10 07:14:30|19555.03|19435.03|19554.47|19434.47|19555.03|19435.03|19553.4|19433.4|10
1639120480000|2021-12-10 07:14:40|19554.52|19434.52|19551.56|19431.56|19554.52|19434.52|19551.56|19431.56|10
1639120490000|2021-12-10 07:14:50|19551.51|19431.51|19551.79|19431.79|19552.13|19432.13|19551.47|19431.47|9
1639120500000|2021-12-10 07:15:00|19551.65|19431.65|19550.84|19430.84|19551.9|19431.9|19550.84|19430.84|9
1639120510000|2021-12-10 07:15:10|19549.3|19429.3|19541.29|19421.29|19549.3|19429.3|19541.29|19421.29|10
1639120520000|2021-12-10 07:15:20|19540.46|19420.46|19538.99|19418.99|19540.55|19420.55|19538.55|19418.55|10
1639120530000|2021-12-10 07:15:30|19539.36|19419.36|19539.15|19419.15|19539.36|19419.36|19537.07|19417.07|10
1639120540000|2021-12-10 07:15:40|19538.99|19418.99|19537.41|19417.41|19539|19419|19537.41|19417.41|10
1639120550000|2021-12-10 07:15:50|19536.67|19416.67|19526.93|19406.93|19536.67|19416.67|19526.93|19406.93|10
1639120560000|2021-12-10 07:16:00|19526.72|19406.72|19521.75|19401.75|19526.72|19406.72|19521.45|19401.45|10
1639120570000|2021-12-10 07:16:10|19521.97|19401.97|19521.53|19401.53|19522.02|19402.02|19521.11|19401.11|10
1639120580000|2021-12-10 07:16:20|19521.26|19401.26|19521.84|19401.84|19522.67|19402.67|19519.92|19399.92|10
1639120590000|2021-12-10 07:16:30|19522.73|19402.73|19523.33|19403.33|19524.21|19404.21|19522.73|19402.73|10
1639120600000|2021-12-10 07:16:40|19523.17|19403.17|19522.28|19402.28|19523.17|19403.17|19522.28|19402.28|9
1639120610000|2021-12-10 07:16:50|19522.29|19402.29|19518.29|19398.29|19522.29|19402.29|19518.29|19398.29|10
1639120620000|2021-12-10 07:17:00|19518.31|19398.31|19520.34|19400.34|19520.34|19400.34|19517.98|19397.98|10
1639120630000|2021-12-10 07:17:10|19520.55|19400.55|19518.79|19398.79|19520.85|19400.85|19518.79|19398.79|10
1639120640000|2021-12-10 07:17:20|19518.51|19398.51|19519.02|19399.02|19519.56|19399.56|19517.7|19397.7|10
1639120650000|2021-12-10 07:17:30|19518.98|19398.98|19521.05|19401.05|19521.28|19401.28|19518.53|19398.53|10
1639120660000|2021-12-10 07:17:40|19520.95|19400.95|19524.29|19404.29|19524.29|19404.29|19520.95|19400.95|10
1639120670000|2021-12-10 07:17:50|19524.34|19404.34|19525.05|19405.05|19525.38|19405.38|19524.34|19404.34|10
1639120680000|2021-12-10 07:18:00|19525.02|19405.02|19527.49|19407.49|19527.63|19407.63|19525.02|19405.02|10
1639120690000|2021-12-10 07:18:10|19528.33|19408.33|19529.83|19409.83|19529.93|19409.93|19528.16|19408.16|10
1639120700000|2021-12-10 07:18:20|19529.46|19409.46|19527.36|19407.36|19531.1|19411.1|19526.67|19406.67|9
1639120710000|2021-12-10 07:18:30|19528.89|19408.89|19531.01|19411.01|19533.51|19413.51|19528.89|19408.89|10
1639120720000|2021-12-10 07:18:40|19530.25|19410.25|19528.05|19408.05|19531.17|19411.17|19528.05|19408.05|10
1639120730000|2021-12-10 07:18:50|19528|19408|19522.22|19402.22|19528|19408|19522.22|19402.22|10
1639120740000|2021-12-10 07:19:00|19520.33|19400.33|19504.47|19384.47|19520.33|19400.33|19504.47|19384.47|10
1639120750000|2021-12-10 07:19:10|19504.03|19384.03|19491.55|19371.55|19504.03|19384.03|19491.55|19371.55|10
1639120760000|2021-12-10 07:19:20|19491.57|19371.57|19491.53|19371.53|19491.57|19371.57|19489.41|19369.41|9
1639120770000|2021-12-10 07:19:30|19492.76|19372.76|19495.71|19375.71|19495.81|19375.81|19492.76|19372.76|9
1639120780000|2021-12-10 07:19:40|19495.98|19375.98|19497.63|19377.63|19497.63|19377.63|19494.99|19374.99|10
1639120790000|2021-12-10 07:19:50|19497.66|19377.66|19499.63|19379.63|19500.08|19380.08|19497.66|19377.66|10
1639120800000|2021-12-10 07:20:00|19499.02|19379.02|19500.18|19380.18|19500.36|19380.36|19498.77|19378.77|9
1639120810000|2021-12-10 07:20:10|19500.74|19380.74|19502.5|19382.5|19502.5|19382.5|19500.47|19380.47|10
1639120820000|2021-12-10 07:20:20|19502.62|19382.62|19503.45|19383.45|19503.6|19383.6|19502.26|19382.26|10
1639120830000|2021-12-10 07:20:30|19503.56|19383.56|19504.33|19384.33|19504.33|19384.33|19503.56|19383.56|10
1639120840000|2021-12-10 07:20:40|19504.73|19384.73|19506.23|19386.23|19506.67|19386.67|19504.73|19384.73|10
1639120850000|2021-12-10 07:20:50|19506.19|19386.19|19507.47|19387.47|19507.58|19387.58|19505.59|19385.59|9
1639120860000|2021-12-10 07:21:00|19507.6|19387.6|19508.97|19388.97|19509.61|19389.61|19507.6|19387.6|10
1639120870000|2021-12-10 07:21:10|19508.32|19388.32|19510.86|19390.86|19510.86|19390.86|19508.32|19388.32|10
1639120880000|2021-12-10 07:21:20|19509.06|19389.06|19513.7|19393.7|19513.7|19393.7|19509.06|19389.06|10
1639120890000|2021-12-10 07:21:30|19514.08|19394.08|19514.48|19394.48|19515.12|19395.12|19514.08|19394.08|10
1639120900000|2021-12-10 07:21:40|19514.18|19394.18|19515.29|19395.29|19515.83|19395.83|19514.18|19394.18|10
1639120910000|2021-12-10 07:21:50|19514.91|19394.91|19512.63|19392.63|19515.06|19395.06|19512.63|19392.63|10
1639120920000|2021-12-10 07:22:00|19512.53|19392.53|19511.71|19391.71|19512.77|19392.77|19511.15|19391.15|10
1639120930000|2021-12-10 07:22:10|19511.37|19391.37|19511.27|19391.27|19511.37|19391.37|19510.41|19390.41|10
1639120940000|2021-12-10 07:22:20|19511.09|19391.09|19510.95|19390.95|19511.5|19391.5|19510.85|19390.85|10
1639120950000|2021-12-10 07:22:30|19511.7|19391.7|19513.62|19393.62|19513.62|19393.62|19511.7|19391.7|8
1639120960000|2021-12-10 07:22:40|19514.25|19394.25|19513.96|19393.96|19514.62|19394.62|19513.96|19393.96|9
1639120970000|2021-12-10 07:22:50|19514.04|19394.04|19512.77|19392.77|19514.04|19394.04|19512.46|19392.46|10
1639120980000|2021-12-10 07:23:00|19512.65|19392.65|19511.39|19391.39|19512.65|19392.65|19510.93|19390.93|10
1639120990000|2021-12-10 07:23:10|19511.42|19391.42|19512.44|19392.44|19512.56|19392.56|19511.42|19391.42|9
1639121000000|2021-12-10 07:23:20|19512.78|19392.78|19514.32|19394.32|19514.44|19394.44|19512.78|19392.78|10
1639121010000|2021-12-10 07:23:30|19514.12|19394.12|19511.8|19391.8|19514.12|19394.12|19511.8|19391.8|10
1639121020000|2021-12-10 07:23:40|19511.95|19391.95|19517.35|19397.35|19517.35|19397.35|19511.95|19391.95|10
1639121030000|2021-12-10 07:23:50|19518.07|19398.07|19519.6|19399.6|19519.6|19399.6|19518.07|19398.07|9
1639121040000|2021-12-10 07:24:00|19519.29|19399.29|19524.68|19404.68|19524.77|19404.77|19519.29|19399.29|8
1639121050000|2021-12-10 07:24:10|19525.97|19405.97|19525.84|19405.84|19526.44|19406.44|19525.79|19405.79|10
1639121060000|2021-12-10 07:24:20|19526.15|19406.15|19535.72|19415.72|19535.72|19415.72|19526.15|19406.15|10
1639121070000|2021-12-10 07:24:30|19536.21|19416.21|19550.29|19430.29|19550.83|19430.83|19536.21|19416.21|10
1639121080000|2021-12-10 07:24:40|19550.7|19430.7|19555.35|19435.35|19556.17|19436.17|19550.16|19430.16|10
1639121090000|2021-12-10 07:24:50|19556.15|19436.15|19556.63|19436.63|19557.74|19437.74|19556.15|19436.15|10
1639121100000|2021-12-10 07:25:00|19556.62|19436.62|19558.53|19438.53|19558.74|19438.74|19555.66|19435.66|10
1639121110000|2021-12-10 07:25:10|19558.56|19438.56|19562.89|19442.89|19563.61|19443.61|19558.56|19438.56|9
1639121120000|2021-12-10 07:25:20|19562.67|19442.67|19565.04|19445.04|19565.04|19445.04|19562.63|19442.63|10
1639121130000|2021-12-10 07:25:30|19564.88|19444.88|19565.29|19445.29|19566.03|19446.03|19564.88|19444.88|10
1639121140000|2021-12-10 07:25:40|19564.5|19444.5|19563.8|19443.8|19564.5|19444.5|19562.85|19442.85|10
1639121150000|2021-12-10 07:25:50|19563.13|19443.13|19563.41|19443.41|19563.41|19443.41|19561.76|19441.76|9
1639121160000|2021-12-10 07:26:00|19563.11|19443.11|19563.97|19443.97|19565.24|19445.24|19563.11|19443.11|10
1639121170000|2021-12-10 07:26:10|19564.19|19444.19|19562.89|19442.89|19564.19|19444.19|19562.77|19442.77|9
1639121180000|2021-12-10 07:26:20|19563.61|19443.61|19562.78|19442.78|19563.61|19443.61|19562.45|19442.45|10
1639121190000|2021-12-10 07:26:30|19562.54|19442.54|19568.35|19448.35|19568.58|19448.58|19562.54|19442.54|10
1639121200000|2021-12-10 07:26:40|19567.68|19447.68|19569.31|19449.31|19570.33|19450.33|19567.68|19447.68|10
1639121210000|2021-12-10 07:26:50|19568.7|19448.7|19565.81|19445.81|19568.7|19448.7|19565.6|19445.6|10
1639121220000|2021-12-10 07:27:00|19565.66|19445.66|19566.01|19446.01|19566.86|19446.86|19565.66|19445.66|10
1639121230000|2021-12-10 07:27:10|19566.48|19446.48|19566.27|19446.27|19567.17|19447.17|19566.07|19446.07|10
1639121240000|2021-12-10 07:27:20|19566.16|19446.16|19565.9|19445.9|19566.16|19446.16|19565.07|19445.07|9
1639121250000|2021-12-10 07:27:30|19565.78|19445.78|19564.72|19444.72|19566.59|19446.59|19564.67|19444.67|10
1639121260000|2021-12-10 07:27:40|19564.58|19444.58|19566.6|19446.6|19566.6|19446.6|19564.58|19444.58|9
1639121270000|2021-12-10 07:27:50|19566.26|19446.26|19564.79|19444.79|19566.89|19446.89|19564.79|19444.79|10
1639121280000|2021-12-10 07:28:00|19564.83|19444.83|19564.92|19444.92|19564.92|19444.92|19563.18|19443.18|9
1639121290000|2021-12-10 07:28:10|19564.99|19444.99|19566.17|19446.17|19566.17|19446.17|19564.19|19444.19|10
1639121300000|2021-12-10 07:28:20|19566.19|19446.19|19568.04|19448.04|19568.2|19448.2|19566.19|19446.19|10
1639121310000|2021-12-10 07:28:30|19567.87|19447.87|19569.94|19449.94|19570.12|19450.12|19567.87|19447.87|10
1639121320000|2021-12-10 07:28:40|19569.61|19449.61|19578.73|19458.73|19578.73|19458.73|19569.61|19449.61|10
1639121330000|2021-12-10 07:28:50|19578.79|19458.79|19582.35|19462.35|19582.47|19462.47|19578.79|19458.79|10
1639121340000|2021-12-10 07:29:00|19581.79|19461.79|19583.53|19463.53|19584.06|19464.06|19581.79|19461.79|10
1639121350000|2021-12-10 07:29:10|19584.03|19464.03|19585.12|19465.12|19585.34|19465.34|19583.79|19463.79|10
1639121360000|2021-12-10 07:29:20|19585.32|19465.32|19585.23|19465.23|19585.84|19465.84|19585.23|19465.23|10
1639121370000|2021-12-10 07:29:30|19585.99|19465.99|19585.33|19465.33|19586.51|19466.51|19585.2|19465.2|10
1639121380000|2021-12-10 07:29:40|19585.55|19465.55|19588.72|19468.72|19588.72|19468.72|19584.86|19464.86|10
1639121390000|2021-12-10 07:29:50|19589.33|19469.33|19589.9|19469.9|19589.94|19469.94|19589.08|19469.08|10
1639121400000|2021-12-10 07:30:00|19589.92|19469.92|19588.87|19468.87|19589.92|19469.92|19588.36|19468.36|10
1639121410000|2021-12-10 07:30:10|19588.53|19468.53|19591.53|19471.53|19591.97|19471.97|19588.53|19468.53|10
1639121420000|2021-12-10 07:30:20|19591.63|19471.63|19593.22|19473.22|19593.93|19473.93|19591.63|19471.63|10
1639121430000|2021-12-10 07:30:30|19593.15|19473.15|19596.27|19476.27|19596.27|19476.27|19593.15|19473.15|9
1639121440000|2021-12-10 07:30:40|19596.28|19476.28|19594.96|19474.96|19596.62|19476.62|19594.64|19474.64|10
1639121450000|2021-12-10 07:30:50|19594.73|19474.73|19592.77|19472.77|19595.02|19475.02|19592.77|19472.77|10
1639121460000|2021-12-10 07:31:00|19592.64|19472.64|19591.01|19471.01|19592.64|19472.64|19590.71|19470.71|9
1639121470000|2021-12-10 07:31:10|19590.33|19470.33|19586.72|19466.72|19590.33|19470.33|19586.72|19466.72|10
1639121480000|2021-12-10 07:31:20|19586.57|19466.57|19580.15|19460.15|19586.57|19466.57|19580.15|19460.15|9
1639121490000|2021-12-10 07:31:30|19579.34|19459.34|19576.99|19456.99|19579.34|19459.34|19576.6|19456.6|10
1639121500000|2021-12-10 07:31:40|19577.05|19457.05|19577.89|19457.89|19577.89|19457.89|19575.77|19455.77|9
1639121510000|2021-12-10 07:31:50|19577.92|19457.92|19581.83|19461.83|19581.83|19461.83|19577.92|19457.92|10
1639121520000|2021-12-10 07:32:00|19581.98|19461.98|19585.58|19465.58|19585.58|19465.58|19581.78|19461.78|10
1639121530000|2021-12-10 07:32:10|19585.65|19465.65|19588.13|19468.13|19588.3|19468.3|19585.65|19465.65|9
1639121540000|2021-12-10 07:32:20|19588.33|19468.33|19592.51|19472.51|19592.96|19472.96|19588.33|19468.33|10
1639121550000|2021-12-10 07:32:30|19594.24|19474.24|19596.45|19476.45|19596.49|19476.49|19594.07|19474.07|10
1639121560000|2021-12-10 07:32:40|19598.88|19478.88|19601.05|19481.05|19601.58|19481.58|19598.69|19478.69|10
1639121570000|2021-12-10 07:32:50|19600.92|19480.92|19602.48|19482.48|19602.48|19482.48|19600.92|19480.92|10
1639121580000|2021-12-10 07:33:00|19602.51|19482.51|19603.45|19483.45|19604.87|19484.87|19602.51|19482.51|9
1639121590000|2021-12-10 07:33:10|19603.19|19483.19|19605.24|19485.24|19605.24|19485.24|19603.19|19483.19|10
1639121600000|2021-12-10 07:33:20|19604.99|19484.99|19607.07|19487.07|19608.51|19488.51|19604.79|19484.79|10
1639121610000|2021-12-10 07:33:30|19607.5|19487.5|19610.17|19490.17|19610.21|19490.21|19607.5|19487.5|10
1639121620000|2021-12-10 07:33:40|19611.1|19491.1|19613.17|19493.17|19613.41|19493.41|19611.1|19491.1|9
1639121630000|2021-12-10 07:33:50|19613.77|19493.77|19616.51|19496.51|19616.51|19496.51|19613.77|19493.77|10
1639121640000|2021-12-10 07:34:00|19616.8|19496.8|19617.59|19497.59|19617.77|19497.77|19616.8|19496.8|9
1639121650000|2021-12-10 07:34:10|19618.02|19498.02|19619.81|19499.81|19619.81|19499.81|19618.02|19498.02|10
1639121660000|2021-12-10 07:34:20|19619.82|19499.82|19619.76|19499.76|19620.96|19500.96|19619.54|19499.54|8
1639121670000|2021-12-10 07:34:30|19618.82|19498.82|19617.88|19497.88|19618.82|19498.82|19617.59|19497.59|9
1639121680000|2021-12-10 07:34:40|19618.25|19498.25|19616.64|19496.64|19618.63|19498.63|19616.07|19496.07|10
1639121690000|2021-12-10 07:34:50|19617.58|19497.58|19621.45|19501.45|19621.45|19501.45|19617.58|19497.58|10
1639121700000|2021-12-10 07:35:00|19621.82|19501.82|19623.52|19503.52|19623.52|19503.52|19621.82|19501.82|10
1639121710000|2021-12-10 07:35:10|19624.03|19504.03|19627.33|19507.33|19627.33|19507.33|19624.03|19504.03|10
1639121720000|2021-12-10 07:35:20|19627.31|19507.31|19628.93|19508.93|19628.95|19508.95|19627.31|19507.31|10
1639121730000|2021-12-10 07:35:30|19628.8|19508.8|19629.02|19509.02|19629.53|19509.53|19628.73|19508.73|10
1639121740000|2021-12-10 07:35:40|19629.44|19509.44|19630.83|19510.83|19630.83|19510.83|19629.44|19509.44|9
1639121750000|2021-12-10 07:35:50|19630.55|19510.55|19631.29|19511.29|19632.03|19512.03|19630.55|19510.55|10
1639121760000|2021-12-10 07:36:00|19631.6|19511.6|19637.54|19517.54|19637.54|19517.54|19631.6|19511.6|10
1639121770000|2021-12-10 07:36:10|19637.01|19517.01|19633.91|19513.91|19637.01|19517.01|19633.78|19513.78|10
1639121780000|2021-12-10 07:36:20|19633.51|19513.51|19634.66|19514.66|19635.71|19515.71|19633.51|19513.51|10
1639121790000|2021-12-10 07:36:30|19634.1|19514.1|19633.22|19513.22|19634.69|19514.69|19633.22|19513.22|9
1639121800000|2021-12-10 07:36:40|19633.46|19513.46|19632.66|19512.66|19633.46|19513.46|19632.24|19512.24|10
1639121810000|2021-12-10 07:36:50|19632.53|19512.53|19636.1|19516.1|19636.9|19516.9|19632.53|19512.53|10
1639121820000|2021-12-10 07:37:00|19636.11|19516.11|19634.41|19514.41|19637.55|19517.55|19634.41|19514.41|10
1639121830000|2021-12-10 07:37:10|19634.33|19514.33|19631.96|19511.96|19634.33|19514.33|19630.89|19510.89|10
1639121840000|2021-12-10 07:37:20|19632.4|19512.4|19630.23|19510.23|19632.4|19512.4|19630.01|19510.01|10
1639121850000|2021-12-10 07:37:30|19630.05|19510.05|19629.76|19509.76|19630.33|19510.33|19629.26|19509.26|10
1639121860000|2021-12-10 07:37:40|19629.81|19509.81|19626.53|19506.53|19629.81|19509.81|19626.38|19506.38|10
1639121870000|2021-12-10 07:37:50|19626.58|19506.58|19623.26|19503.26|19626.58|19506.58|19623.26|19503.26|10
1639121880000|2021-12-10 07:38:00|19623.45|19503.45|19608.64|19488.64|19623.45|19503.45|19608.64|19488.64|9
1639121890000|2021-12-10 07:38:10|19605.57|19485.57|19604.37|19484.37|19605.97|19485.97|19602.91|19482.91|10
1639121900000|2021-12-10 07:38:20|19599.63|19479.63|19590.23|19470.23|19599.63|19479.63|19590.23|19470.23|10
1639121910000|2021-12-10 07:38:30|19589.58|19469.58|19575.15|19455.15|19589.58|19469.58|19575.15|19455.15|10
1639121920000|2021-12-10 07:38:40|19574.62|19454.62|19572.16|19452.16|19574.62|19454.62|19572.16|19452.16|10
1639121930000|2021-12-10 07:38:50|19572.3|19452.3|19572.29|19452.29|19572.54|19452.54|19570.81|19450.81|10
1639121940000|2021-12-10 07:39:00|19572.68|19452.68|19573.52|19453.52|19573.94|19453.94|19572.16|19452.16|8
1639121950000|2021-12-10 07:39:10|19573.26|19453.26|19566.86|19446.86|19573.26|19453.26|19565.66|19445.66|10
1639121960000|2021-12-10 07:39:20|19566.31|19446.31|19558.68|19438.68|19566.31|19446.31|19558.66|19438.66|10
1639121970000|2021-12-10 07:39:30|19558.48|19438.48|19558.6|19438.6|19559.3|19439.3|19557.58|19437.58|10
1639121980000|2021-12-10 07:39:40|19558.78|19438.78|19558.78|19438.78|19559.8|19439.8|19558.78|19438.78|10
1639121990000|2021-12-10 07:39:50|19558.71|19438.71|19560.57|19440.57|19560.57|19440.57|19558.71|19438.71|10
1639122000000|2021-12-10 07:40:00|19560.52|19440.52|19560.89|19440.89|19560.89|19440.89|19559.49|19439.49|10
1639122010000|2021-12-10 07:40:10|19561.67|19441.67|19559.03|19439.03|19561.67|19441.67|19559.03|19439.03|9
1639122020000|2021-12-10 07:40:20|19558.91|19438.91|19558.99|19438.99|19559.14|19439.14|19558.44|19438.44|10
1639122030000|2021-12-10 07:40:30|19559.01|19439.01|19555.62|19435.62|19559.48|19439.48|19554.37|19434.37|10
1639122040000|2021-12-10 07:40:40|19556.49|19436.49|19556.58|19436.58|19557.81|19437.81|19555.6|19435.6|10
1639122050000|2021-12-10 07:40:50|19555.8|19435.8|19552.16|19432.16|19555.8|19435.8|19552.16|19432.16|10
1639122060000|2021-12-10 07:41:00|19551.79|19431.79|19554.49|19434.49|19554.49|19434.49|19551.79|19431.79|10
1639122070000|2021-12-10 07:41:10|19556.15|19436.15|19555.95|19435.95|19556.15|19436.15|19555.49|19435.49|8
1639122080000|2021-12-10 07:41:20|19555.87|19435.87|19557.89|19437.89|19557.89|19437.89|19555.35|19435.35|10
1639122090000|2021-12-10 07:41:30|19557.97|19437.97|19559.29|19439.29|19559.48|19439.48|19557.97|19437.97|10
1639122100000|2021-12-10 07:41:40|19559.2|19439.2|19563.07|19443.07|19563.07|19443.07|19559.2|19439.2|10
1639122110000|2021-12-10 07:41:50|19563.08|19443.08|19563.16|19443.16|19563.6|19443.6|19562.69|19442.69|10
1639122120000|2021-12-10 07:42:00|19563.62|19443.62|19565.13|19445.13|19565.13|19445.13|19563.4|19443.4|10
1639122130000|2021-12-10 07:42:10|19565.04|19445.04|19563.54|19443.54|19566|19446|19563.54|19443.54|9
1639122140000|2021-12-10 07:42:20|19563.61|19443.61|19563.21|19443.21|19563.78|19443.78|19562.81|19442.81|9
1639122150000|2021-12-10 07:42:30|19563.07|19443.07|19562.9|19442.9|19563.57|19443.57|19562.73|19442.73|9
1639122160000|2021-12-10 07:42:40|19563.32|19443.32|19561.07|19441.07|19563.32|19443.32|19561.07|19441.07|10
1639122170000|2021-12-10 07:42:50|19560.82|19440.82|19559.32|19439.32|19560.96|19440.96|19559.32|19439.32|10
1639122180000|2021-12-10 07:43:00|19558.9|19438.9|19559.18|19439.18|19559.25|19439.25|19558.79|19438.79|9
1639122190000|2021-12-10 07:43:10|19559.15|19439.15|19564.2|19444.2|19564.2|19444.2|19559.03|19439.03|9
1639122200000|2021-12-10 07:43:20|19564.8|19444.8|19572.87|19452.87|19573.54|19453.54|19564.8|19444.8|10
1639122210000|2021-12-10 07:43:30|19574.73|19454.73|19577.62|19457.62|19577.62|19457.62|19574.7|19454.7|8
1639122220000|2021-12-10 07:43:40|19577.42|19457.42|19578.19|19458.19|19578.52|19458.52|19577.42|19457.42|10
1639122230000|2021-12-10 07:43:50|19578.33|19458.33|19580.9|19460.9|19580.9|19460.9|19578.33|19458.33|10
1639122240000|2021-12-10 07:44:00|19581.68|19461.68|19586.5|19466.5|19586.5|19466.5|19581.62|19461.62|10
1639122250000|2021-12-10 07:44:10|19586.89|19466.89|19594.67|19474.67|19594.67|19474.67|19586.89|19466.89|9
1639122260000|2021-12-10 07:44:20|19594.73|19474.73|19595.65|19475.65|19595.65|19475.65|19594.54|19474.54|10
1639122270000|2021-12-10 07:44:30|19595.97|19475.97|19596.12|19476.12|19596.87|19476.87|19595.97|19475.97|10
1639122280000|2021-12-10 07:44:40|19595.81|19475.81|19595.99|19475.99|19596.47|19476.47|19595.81|19475.81|10
1639122290000|2021-12-10 07:44:50|19596.77|19476.77|19595.55|19475.55|19597.54|19477.54|19595.55|19475.55|10
1639122300000|2021-12-10 07:45:00|19595.25|19475.25|19593.45|19473.45|19595.46|19475.46|19593.39|19473.39|10
1639122310000|2021-12-10 07:45:10|19593|19473|19592.43|19472.43|19593|19473|19590.3|19470.3|10
1639122320000|2021-12-10 07:45:20|19592.63|19472.63|19596.67|19476.67|19596.67|19476.67|19592.63|19472.63|10
1639122330000|2021-12-10 07:45:30|19597.1|19477.1|19598.51|19478.51|19598.51|19478.51|19596.36|19476.36|10
1639122340000|2021-12-10 07:45:40|19598.44|19478.44|19600.11|19480.11|19600.39|19480.39|19598.44|19478.44|10
1639122350000|2021-12-10 07:45:50|19600.05|19480.05|19601.13|19481.13|19601.13|19481.13|19600.05|19480.05|10
1639122360000|2021-12-10 07:46:00|19601.4|19481.4|19602.5|19482.5|19602.63|19482.63|19601.4|19481.4|10
1639122370000|2021-12-10 07:46:10|19602.23|19482.23|19602.45|19482.45|19602.45|19482.45|19601.76|19481.76|9
1639122380000|2021-12-10 07:46:20|19601.56|19481.56|19598.69|19478.69|19601.56|19481.56|19598.69|19478.69|10
1639122390000|2021-12-10 07:46:30|19598.51|19478.51|19597.99|19477.99|19598.65|19478.65|19597.99|19477.99|10
1639122400000|2021-12-10 07:46:40|19598.2|19478.2|19599.02|19479.02|19599.02|19479.02|19598.12|19478.12|10
1639122410000|2021-12-10 07:46:50|19598.93|19478.93|19594.53|19474.53|19598.93|19478.93|19594.51|19474.51|9
1639122420000|2021-12-10 07:47:00|19594.41|19474.41|19594.09|19474.09|19594.62|19474.62|19593.66|19473.66|9
1639122430000|2021-12-10 07:47:10|19593.34|19473.34|19591.59|19471.59|19593.34|19473.34|19590.76|19470.76|10
1639122440000|2021-12-10 07:47:20|19592.12|19472.12|19590.6|19470.6|19592.92|19472.92|19590.6|19470.6|10
1639122450000|2021-12-10 07:47:30|19589.44|19469.44|19583.99|19463.99|19589.44|19469.44|19583.99|19463.99|10
1639122460000|2021-12-10 07:47:40|19583.77|19463.77|19577.94|19457.94|19583.77|19463.77|19577.94|19457.94|10
1639122470000|2021-12-10 07:47:50|19578.26|19458.26|19578.12|19458.12|19578.48|19458.48|19578.06|19458.06|10
1639122480000|2021-12-10 07:48:00|19577.18|19457.18|19564.11|19444.11|19577.18|19457.18|19564.11|19444.11|9
1639122490000|2021-12-10 07:48:10|19559.97|19439.97|19533.41|19413.41|19559.97|19439.97|19533.41|19413.41|10
1639122500000|2021-12-10 07:48:20|19533.79|19413.79|19532.18|19412.18|19534.44|19414.44|19530.09|19410.09|10
1639122510000|2021-12-10 07:48:30|19532.37|19412.37|19530.89|19410.89|19532.37|19412.37|19530.42|19410.42|10
1639122520000|2021-12-10 07:48:40|19530.67|19410.67|19530.4|19410.4|19530.67|19410.67|19529.14|19409.14|9
1639122530000|2021-12-10 07:48:50|19530.48|19410.48|19530.99|19410.99|19531.22|19411.22|19529.98|19409.98|9
1639122540000|2021-12-10 07:49:00|19530.87|19410.87|19532.54|19412.54|19532.54|19412.54|19530.76|19410.76|10
1639122550000|2021-12-10 07:49:10|19532.51|19412.51|19528.13|19408.13|19532.84|19412.84|19528.13|19408.13|9
1639122560000|2021-12-10 07:49:20|19527.06|19407.06|19517.93|19397.93|19527.06|19407.06|19517.93|19397.93|10
1639122570000|2021-12-10 07:49:30|19517.32|19397.32|19514.47|19394.47|19517.32|19397.32|19514.24|19394.24|9
1639122580000|2021-12-10 07:49:40|19514.53|19394.53|19513.94|19393.94|19515.43|19395.43|19513.94|19393.94|10
1639122590000|2021-12-10 07:49:50|19514.74|19394.74|19509.75|19389.75|19515.46|19395.46|19509.75|19389.75|10
1639122600000|2021-12-10 07:50:00|19509.44|19389.44|19505.7|19385.7|19509.44|19389.44|19505.7|19385.7|9
1639122610000|2021-12-10 07:50:10|19505.09|19385.09|19503.72|19383.72|19505.97|19385.97|19503.72|19383.72|10
1639122620000|2021-12-10 07:50:20|19503.09|19383.09|19502.01|19382.01|19503.5|19383.5|19501.87|19381.87|10
1639122630000|2021-12-10 07:50:30|19501.07|19381.07|19497.64|19377.64|19501.07|19381.07|19497.64|19377.64|10
1639122640000|2021-12-10 07:50:40|19497.23|19377.23|19493.2|19373.2|19497.23|19377.23|19492.89|19372.89|10
1639122650000|2021-12-10 07:50:50|19493.44|19373.44|19492.22|19372.22|19493.44|19373.44|19492.09|19372.09|10
1639122660000|2021-12-10 07:51:00|19490.9|19370.9|19493.16|19373.16|19493.16|19373.16|19490.55|19370.55|10
1639122670000|2021-12-10 07:51:10|19493.98|19373.98|19497.43|19377.43|19497.43|19377.43|19493.47|19373.47|10
1639122680000|2021-12-10 07:51:20|19497.89|19377.89|19497.54|19377.54|19498.45|19378.45|19497.36|19377.36|10
1639122690000|2021-12-10 07:51:30|19495.4|19375.4|19488.33|19368.33|19495.4|19375.4|19488.33|19368.33|10
1639122700000|2021-12-10 07:51:40|19488.24|19368.24|19480.65|19360.65|19488.36|19368.36|19480.65|19360.65|10
1639122710000|2021-12-10 07:51:50|19480.76|19360.76|19476.21|19356.21|19481.61|19361.61|19476.03|19356.03|10
1639122720000|2021-12-10 07:52:00|19475.81|19355.81|19471.95|19351.95|19475.81|19355.81|19471.95|19351.95|9
1639122730000|2021-12-10 07:52:10|19470.86|19350.86|19472.86|19352.86|19473.23|19353.23|19470.35|19350.35|10
1639122740000|2021-12-10 07:52:20|19473.15|19353.15|19472.22|19352.22|19473.39|19353.39|19472.22|19352.22|10
1639122750000|2021-12-10 07:52:30|19472.1|19352.1|19472.25|19352.25|19472.49|19352.49|19471.1|19351.1|10
1639122760000|2021-12-10 07:52:40|19472.22|19352.22|19474.35|19354.35|19474.35|19354.35|19472.22|19352.22|10
1639122770000|2021-12-10 07:52:50|19473.38|19353.38|19475.56|19355.56|19476.35|19356.35|19472.98|19352.98|10
1639122780000|2021-12-10 07:53:00|19475.64|19355.64|19470.46|19350.46|19475.84|19355.84|19470.46|19350.46|10
1639122790000|2021-12-10 07:53:10|19470.53|19350.53|19467.96|19347.96|19470.53|19350.53|19467.96|19347.96|10
1639122800000|2021-12-10 07:53:20|19467.38|19347.38|19465.28|19345.28|19467.96|19347.96|19465.27|19345.27|10
1639122810000|2021-12-10 07:53:30|19465.42|19345.42|19459.34|19339.34|19465.57|19345.57|19459.34|19339.34|10
1639122820000|2021-12-10 07:53:40|19460.17|19340.17|19458.09|19338.09|19460.94|19340.94|19458.09|19338.09|10
1639122830000|2021-12-10 07:53:50|19457.59|19337.59|19451.31|19331.31|19457.87|19337.87|19451.31|19331.31|10
1639122840000|2021-12-10 07:54:00|19449.79|19329.79|19456.91|19336.91|19456.91|19336.91|19449.79|19329.79|10
1639122850000|2021-12-10 07:54:10|19459.77|19339.77|19471.22|19351.22|19471.22|19351.22|19459.77|19339.77|10
1639122860000|2021-12-10 07:54:20|19471.57|19351.57|19471.02|19351.02|19471.61|19351.61|19469.48|19349.48|10
1639122870000|2021-12-10 07:54:30|19470.82|19350.82|19469.56|19349.56|19470.82|19350.82|19469.56|19349.56|10
1639122880000|2021-12-10 07:54:40|19469.53|19349.53|19467.88|19347.88|19469.81|19349.81|19467.88|19347.88|10
1639122890000|2021-12-10 07:54:50|19467.96|19347.96|19465.77|19345.77|19468.78|19348.78|19465.77|19345.77|10
1639122900000|2021-12-10 07:55:00|19465.38|19345.38|19457.07|19337.07|19465.38|19345.38|19457.03|19337.03|10
1639122910000|2021-12-10 07:55:10|19456.71|19336.71|19456.68|19336.68|19457.51|19337.51|19455.99|19335.99|10
1639122920000|2021-12-10 07:55:20|19457.79|19337.79|19463.89|19343.89|19463.89|19343.89|19457.73|19337.73|10
1639122930000|2021-12-10 07:55:30|19463.53|19343.53|19460.94|19340.94|19465.35|19345.35|19460.94|19340.94|10
1639122940000|2021-12-10 07:55:40|19460.54|19340.54|19455.7|19335.7|19460.79|19340.79|19455.7|19335.7|9
1639122950000|2021-12-10 07:55:50|19455.36|19335.36|19443.78|19323.78|19455.36|19335.36|19443.78|19323.78|10
1639122960000|2021-12-10 07:56:00|19444.46|19324.46|19436.21|19316.21|19444.46|19324.46|19436.21|19316.21|10
1639122970000|2021-12-10 07:56:10|19435.75|19315.75|19429.05|19309.05|19435.75|19315.75|19429.05|19309.05|10
1639122980000|2021-12-10 07:56:20|19429.23|19309.23|19426.39|19306.39|19429.23|19309.23|19426.37|19306.37|10
1639122990000|2021-12-10 07:56:30|19425.4|19305.4|19419.6|19299.6|19425.4|19305.4|19419.6|19299.6|10
1639123000000|2021-12-10 07:56:40|19419.2|19299.2|19420.44|19300.44|19420.44|19300.44|19418.15|19298.15|10
1639123010000|2021-12-10 07:56:50|19420.41|19300.41|19415.69|19295.69|19420.41|19300.41|19415.69|19295.69|10
1639123020000|2021-12-10 07:57:00|19414.82|19294.82|19417.66|19297.66|19417.66|19297.66|19414.37|19294.37|10
1639123030000|2021-12-10 07:57:10|19417.57|19297.57|19418.47|19298.47|19419.51|19299.51|19417.3|19297.3|10
1639123040000|2021-12-10 07:57:20|19418.91|19298.91|19421.51|19301.51|19421.96|19301.96|19418.91|19298.91|10
1639123050000|2021-12-10 07:57:30|19422.14|19302.14|19428.84|19308.84|19428.84|19308.84|19422.14|19302.14|10
1639123060000|2021-12-10 07:57:40|19428.44|19308.44|19429.96|19309.96|19429.96|19309.96|19427.74|19307.74|9
1639123070000|2021-12-10 07:57:50|19429.86|19309.86|19427.25|19307.25|19432.16|19312.16|19427.25|19307.25|10
1639123080000|2021-12-10 07:58:00|19426.71|19306.71|19418.67|19298.67|19426.73|19306.73|19418.67|19298.67|10
1639123090000|2021-12-10 07:58:10|19416.64|19296.64|19415.08|19295.08|19416.64|19296.64|19415.07|19295.07|9
1639123100000|2021-12-10 07:58:20|19414.53|19294.53|19415.33|19295.33|19415.33|19295.33|19413.08|19293.08|10
1639123110000|2021-12-10 07:58:30|19415.9|19295.9|19413.76|19293.76|19420.47|19300.47|19413.76|19293.76|10
1639123120000|2021-12-10 07:58:40|19414.65|19294.65|19418.64|19298.64|19418.64|19298.64|19413.16|19293.16|10
1639123130000|2021-12-10 07:58:50|19419.12|19299.12|19418.85|19298.85|19419.72|19299.72|19418.65|19298.65|10
1639123140000|2021-12-10 07:59:00|19419.3|19299.3|19425.44|19305.44|19425.44|19305.44|19419.3|19299.3|10
1639123150000|2021-12-10 07:59:10|19425.95|19305.95|19431.9|19311.9|19431.9|19311.9|19425.95|19305.95|10
1639123160000|2021-12-10 07:59:20|19432.7|19312.7|19437.1|19317.1|19437.1|19317.1|19432.66|19312.66|10
1639123170000|2021-12-10 07:59:30|19437.33|19317.33|19441.34|19321.34|19441.34|19321.34|19436|19316|10
1639123180000|2021-12-10 07:59:40|19442.11|19322.11|19446.26|19326.26|19446.61|19326.61|19442.11|19322.11|10
1639123190000|2021-12-10 07:59:50|19446.36|19326.36|19447.9|19327.9|19447.9|19327.9|19443.51|19323.51|10
1639123200000|2021-12-10 08:00:00|19450.49|19330.49|19454.24|19334.24|19454.24|19334.24|19450.37|19330.37|10
1639123210000|2021-12-10 08:00:10|19453.52|19333.52|19452.16|19332.16|19453.96|19333.96|19452.16|19332.16|9
1639123220000|2021-12-10 08:00:20|19452.74|19332.74|19451.58|19331.58|19453.62|19333.62|19450.42|19330.42|10
1639123230000|2021-12-10 08:00:30|19451.36|19331.36|19446.69|19326.69|19451.36|19331.36|19445.96|19325.96|10
1639123240000|2021-12-10 08:00:40|19446.66|19326.66|19449.58|19329.58|19449.58|19329.58|19446.18|19326.18|10
1639123250000|2021-12-10 08:00:50|19449.54|19329.54|19452.25|19332.25|19452.76|19332.76|19449.54|19329.54|10
1639123260000|2021-12-10 08:01:00|19452.17|19332.17|19456.22|19336.22|19456.22|19336.22|19452.17|19332.17|10
1639123270000|2021-12-10 08:01:10|19456.27|19336.27|19458.89|19338.89|19458.89|19338.89|19456.27|19336.27|10
1639123280000|2021-12-10 08:01:20|19459.02|19339.02|19461.18|19341.18|19461.18|19341.18|19458.32|19338.32|10
1639123290000|2021-12-10 08:01:30|19461.78|19341.78|19470.68|19350.68|19470.68|19350.68|19461.78|19341.78|10
1639123300000|2021-12-10 08:01:40|19471.6|19351.6|19478.77|19358.77|19478.77|19358.77|19471.6|19351.6|10
1639123310000|2021-12-10 08:01:50|19478.26|19358.26|19477.1|19357.1|19478.26|19358.26|19476.22|19356.22|10
1639123320000|2021-12-10 08:02:00|19477.89|19357.89|19482.2|19362.2|19482.97|19362.97|19477.89|19357.89|10
1639123330000|2021-12-10 08:02:10|19481.3|19361.3|19482.11|19362.11|19482.11|19362.11|19480.47|19360.47|10
1639123340000|2021-12-10 08:02:20|19482.99|19362.99|19484.34|19364.34|19486.61|19366.61|19482.82|19362.82|10
1639123350000|2021-12-10 08:02:30|19485.18|19365.18|19479.62|19359.62|19485.18|19365.18|19479.62|19359.62|9
1639123360000|2021-12-10 08:02:40|19477.26|19357.26|19466.64|19346.64|19477.26|19357.26|19466.64|19346.64|10
1639123370000|2021-12-10 08:02:50|19466.02|19346.02|19466.37|19346.37|19467.51|19347.51|19464.79|19344.79|10
1639123380000|2021-12-10 08:03:00|19466.04|19346.04|19467.67|19347.67|19467.67|19347.67|19465.02|19345.02|10
1639123390000|2021-12-10 08:03:10|19468.2|19348.2|19472.26|19352.26|19472.26|19352.26|19468.2|19348.2|10
1639123400000|2021-12-10 08:03:20|19472.35|19352.35|19471.96|19351.96|19473.19|19353.19|19470|19350|10
1639123410000|2021-12-10 08:03:30|19472.13|19352.13|19481.47|19361.47|19481.47|19361.47|19472.13|19352.13|10
1639123420000|2021-12-10 08:03:40|19481.36|19361.36|19481.81|19361.81|19482.51|19362.51|19480.55|19360.55|9
1639123430000|2021-12-10 08:03:50|19482.01|19362.01|19489.31|19369.31|19489.31|19369.31|19482.01|19362.01|10
1639123440000|2021-12-10 08:04:00|19489.78|19369.78|19491.8|19371.8|19491.84|19371.84|19489.78|19369.78|9
1639123450000|2021-12-10 08:04:10|19491.86|19371.86|19490.14|19370.14|19492.71|19372.71|19490.14|19370.14|9
1639123460000|2021-12-10 08:04:20|19488.92|19368.92|19486.12|19366.12|19489.19|19369.19|19486.12|19366.12|10
1639123470000|2021-12-10 08:04:30|19483.13|19363.13|19477.29|19357.29|19483.56|19363.56|19477.29|19357.29|10
1639123480000|2021-12-10 08:04:40|19474.72|19354.72|19468.47|19348.47|19476.46|19356.46|19468.47|19348.47|10
1639123490000|2021-12-10 08:04:50|19468.87|19348.87|19465.72|19345.72|19468.87|19348.87|19465.48|19345.48|10
1639123500000|2021-12-10 08:05:00|19466.34|19346.34|19466.12|19346.12|19466.4|19346.4|19465.93|19345.93|10
1639123510000|2021-12-10 08:05:10|19466.68|19346.68|19463.44|19343.44|19466.68|19346.68|19463.44|19343.44|10
1639123520000|2021-12-10 08:05:20|19463.46|19343.46|19464.3|19344.3|19464.33|19344.33|19463.08|19343.08|9
1639123530000|2021-12-10 08:05:30|19465.1|19345.1|19466.53|19346.53|19466.77|19346.77|19465.1|19345.1|10
1639123540000|2021-12-10 08:05:40|19467.26|19347.26|19471.05|19351.05|19471.05|19351.05|19467.26|19347.26|10
1639123550000|2021-12-10 08:05:50|19471.2|19351.2|19475.9|19355.9|19475.9|19355.9|19471.2|19351.2|10
1639123560000|2021-12-10 08:06:00|19476.97|19356.97|19486.39|19366.39|19486.39|19366.39|19476.97|19356.97|10
1639123570000|2021-12-10 08:06:10|19486.81|19366.81|19493.3|19373.3|19493.96|19373.96|19486.81|19366.81|10
1639123580000|2021-12-10 08:06:20|19493.62|19373.62|19497.58|19377.58|19497.58|19377.58|19493.62|19373.62|10
1639123590000|2021-12-10 08:06:30|19498.37|19378.37|19503.21|19383.21|19503.21|19383.21|19498.37|19378.37|9
1639123600000|2021-12-10 08:06:40|19503.01|19383.01|19507.54|19387.54|19507.54|19387.54|19503.01|19383.01|10
1639123610000|2021-12-10 08:06:50|19508.46|19388.46|19517.79|19397.79|19517.79|19397.79|19508.46|19388.46|10
1639123620000|2021-12-10 08:07:00|19519.32|19399.32|19523.95|19403.95|19523.95|19403.95|19519.32|19399.32|10
1639123630000|2021-12-10 08:07:10|19525.19|19405.19|19523.99|19403.99|19525.99|19405.99|19523.99|19403.99|10
1639123640000|2021-12-10 08:07:20|19525.52|19405.52|19527.52|19407.52|19527.69|19407.69|19525.43|19405.43|10
1639123650000|2021-12-10 08:07:30|19527.59|19407.59|19526.97|19406.97|19527.59|19407.59|19526.38|19406.38|9
1639123660000|2021-12-10 08:07:40|19526.54|19406.54|19526.86|19406.86|19527.89|19407.89|19526.54|19406.54|10
1639123670000|2021-12-10 08:07:50|19526.24|19406.24|19529.86|19409.86|19529.86|19409.86|19525.7|19405.7|10
1639123680000|2021-12-10 08:08:00|19529.69|19409.69|19526.36|19406.36|19530.07|19410.07|19525.36|19405.36|10
1639123690000|2021-12-10 08:08:10|19526.37|19406.37|19531.6|19411.6|19531.78|19411.78|19526.37|19406.37|10
1639123700000|2021-12-10 08:08:20|19531.76|19411.76|19526.78|19406.78|19531.76|19411.76|19526.78|19406.78|10
1639123710000|2021-12-10 08:08:30|19526.5|19406.5|19525.4|19405.4|19527.41|19407.41|19525.4|19405.4|10
1639123720000|2021-12-10 08:08:40|19525.69|19405.69|19529.77|19409.77|19529.77|19409.77|19525.69|19405.69|10
1639123730000|2021-12-10 08:08:50|19529.84|19409.84|19532.25|19412.25|19532.25|19412.25|19529.84|19409.84|9
1639123740000|2021-12-10 08:09:00|19532.2|19412.2|19535.33|19415.33|19535.33|19415.33|19532.2|19412.2|10
1639123750000|2021-12-10 08:09:10|19535.5|19415.5|19534.77|19414.77|19535.54|19415.54|19534.75|19414.75|10
1639123760000|2021-12-10 08:09:20|19534.78|19414.78|19534.45|19414.45|19535.66|19415.66|19533.97|19413.97|10
1639123770000|2021-12-10 08:09:30|19534.14|19414.14|19535.64|19415.64|19535.7|19415.7|19534|19414|10
1639123780000|2021-12-10 08:09:40|19535.67|19415.67|19537.08|19417.08|19537.08|19417.08|19535.64|19415.64|9
1639123790000|2021-12-10 08:09:50|19537.12|19417.12|19536.66|19416.66|19537.56|19417.56|19536.18|19416.18|9
1639123800000|2021-12-10 08:10:00|19536.63|19416.63|19536.57|19416.57|19537.9|19417.9|19536.53|19416.53|10
1639123810000|2021-12-10 08:10:10|19536.73|19416.73|19539.06|19419.06|19539.29|19419.29|19536.73|19416.73|10
1639123820000|2021-12-10 08:10:20|19538.48|19418.48|19537.24|19417.24|19538.48|19418.48|19536.34|19416.34|9
1639123830000|2021-12-10 08:10:30|19537.57|19417.57|19536.11|19416.11|19537.59|19417.59|19536.04|19416.04|10
1639123840000|2021-12-10 08:10:40|19536.04|19416.04|19536.88|19416.88|19537.05|19417.05|19536.04|19416.04|10
1639123850000|2021-12-10 08:10:50|19536.85|19416.85|19536.53|19416.53|19536.85|19416.85|19534.78|19414.78|10
1639123860000|2021-12-10 08:11:00|19537.14|19417.14|19536.23|19416.23|19537.14|19417.14|19536.23|19416.23|10
1639123870000|2021-12-10 08:11:10|19536.55|19416.55|19532.26|19412.26|19536.55|19416.55|19532.26|19412.26|10
1639123880000|2021-12-10 08:11:20|19532.58|19412.58|19531.67|19411.67|19532.58|19412.58|19531.36|19411.36|9
1639123890000|2021-12-10 08:11:30|19531.21|19411.21|19528.57|19408.57|19531.4|19411.4|19528.57|19408.57|10
1639123900000|2021-12-10 08:11:40|19528.15|19408.15|19525.56|19405.56|19528.15|19408.15|19525.4|19405.4|10
1639123910000|2021-12-10 08:11:50|19525.54|19405.54|19520.42|19400.42|19525.54|19405.54|19520.42|19400.42|10
1639123920000|2021-12-10 08:12:00|19520.47|19400.47|19518.91|19398.91|19520.47|19400.47|19518.33|19398.33|9
1639123930000|2021-12-10 08:12:10|19518.86|19398.86|19517.54|19397.54|19518.86|19398.86|19517.54|19397.54|10
1639123940000|2021-12-10 08:12:20|19517.11|19397.11|19511.85|19391.85|19517.11|19397.11|19511.85|19391.85|9
1639123950000|2021-12-10 08:12:30|19511.67|19391.67|19510.34|19390.34|19512|19392|19510.34|19390.34|10
1639123960000|2021-12-10 08:12:40|19509.7|19389.7|19503.98|19383.98|19509.71|19389.71|19503.98|19383.98|10
1639123970000|2021-12-10 08:12:50|19503.18|19383.18|19495.99|19375.99|19503.67|19383.67|19495.99|19375.99|10
1639123980000|2021-12-10 08:13:00|19495.21|19375.21|19488.4|19368.4|19495.21|19375.21|19488.29|19368.29|9
1639123990000|2021-12-10 08:13:10|19488.9|19368.9|19488.89|19368.89|19489.46|19369.46|19488.44|19368.44|10
1639124000000|2021-12-10 08:13:20|19489.73|19369.73|19487.76|19367.76|19490.48|19370.48|19487.76|19367.76|10
1639124010000|2021-12-10 08:13:30|19487.85|19367.85|19486.73|19366.73|19488.16|19368.16|19485.6|19365.6|10
1639124020000|2021-12-10 08:13:40|19487.05|19367.05|19485.57|19365.57|19487.05|19367.05|19485.57|19365.57|10
1639124030000|2021-12-10 08:13:50|19485.04|19365.04|19481.91|19361.91|19485.08|19365.08|19481.91|19361.91|10
1639124040000|2021-12-10 08:14:00|19481.73|19361.73|19478.91|19358.91|19481.73|19361.73|19478.91|19358.91|9
1639124050000|2021-12-10 08:14:10|19477.22|19357.22|19473.6|19353.6|19477.22|19357.22|19473.6|19353.6|9
1639124060000|2021-12-10 08:14:20|19473.57|19353.57|19471.3|19351.3|19473.57|19353.57|19471.15|19351.15|9
1639124070000|2021-12-10 08:14:30|19471.22|19351.22|19472.73|19352.73|19472.73|19352.73|19470.77|19350.77|10
1639124080000|2021-12-10 08:14:40|19472.47|19352.47|19467.65|19347.65|19472.47|19352.47|19466.02|19346.02|10
1639124090000|2021-12-10 08:14:50|19467.8|19347.8|19473.51|19353.51|19473.51|19353.51|19467.8|19347.8|10
1639124100000|2021-12-10 08:15:00|19473.82|19353.82|19476.13|19356.13|19476.13|19356.13|19473.82|19353.82|9
1639124110000|2021-12-10 08:15:10|19476.07|19356.07|19478.65|19358.65|19478.88|19358.88|19476.07|19356.07|10
1639124120000|2021-12-10 08:15:20|19479.05|19359.05|19484.43|19364.43|19484.43|19364.43|19479.05|19359.05|10
1639124130000|2021-12-10 08:15:30|19484.8|19364.8|19485.97|19365.97|19485.97|19365.97|19484.8|19364.8|10
1639124140000|2021-12-10 08:15:40|19485.37|19365.37|19492.69|19372.69|19492.69|19372.69|19485.27|19365.27|10
1639124150000|2021-12-10 08:15:50|19493.81|19373.81|19498.14|19378.14|19498.35|19378.35|19493.81|19373.81|10
1639124160000|2021-12-10 08:16:00|19498.33|19378.33|19500.62|19380.62|19500.62|19380.62|19498.19|19378.19|10
1639124170000|2021-12-10 08:16:10|19500.28|19380.28|19501.82|19381.82|19501.82|19381.82|19500.28|19380.28|8
1639124180000|2021-12-10 08:16:20|19501.77|19381.77|19503.89|19383.89|19503.89|19383.89|19501.77|19381.77|10
1639124190000|2021-12-10 08:16:30|19503.91|19383.91|19505.87|19385.87|19506.18|19386.18|19503.91|19383.91|10
1639124200000|2021-12-10 08:16:40|19505.84|19385.84|19509.07|19389.07|19509.07|19389.07|19505.84|19385.84|9
1639124210000|2021-12-10 08:16:50|19509.17|19389.17|19510.63|19390.63|19510.96|19390.96|19509.17|19389.17|10
1639124220000|2021-12-10 08:17:00|19511.07|19391.07|19512.36|19392.36|19512.36|19392.36|19510.48|19390.48|10
1639124230000|2021-12-10 08:17:10|19512.39|19392.39|19512.73|19392.73|19513.64|19393.64|19512.05|19392.05|9
1639124240000|2021-12-10 08:17:20|19512.7|19392.7|19515.4|19395.4|19515.4|19395.4|19512.14|19392.14|9
1639124250000|2021-12-10 08:17:30|19515.83|19395.83|19522.57|19402.57|19523.55|19403.55|19515.83|19395.83|10
1639124260000|2021-12-10 08:17:40|19522.13|19402.13|19521.65|19401.65|19522.13|19402.13|19519.94|19399.94|10
1639124270000|2021-12-10 08:17:50|19521.8|19401.8|19525.69|19405.69|19525.69|19405.69|19521.8|19401.8|10
1639124280000|2021-12-10 08:18:00|19525.72|19405.72|19526.8|19406.8|19526.8|19406.8|19525.39|19405.39|10
1639124290000|2021-12-10 08:18:10|19526.99|19406.99|19530.56|19410.56|19530.56|19410.56|19526.99|19406.99|10
1639124300000|2021-12-10 08:18:20|19530.64|19410.64|19531.94|19411.94|19532.78|19412.78|19530.64|19410.64|10
1639124310000|2021-12-10 08:18:30|19531.95|19411.95|19529.9|19409.9|19531.95|19411.95|19529.9|19409.9|10
1639124320000|2021-12-10 08:18:40|19529.83|19409.83|19522.31|19402.31|19529.83|19409.83|19522.31|19402.31|10
1639124330000|2021-12-10 08:18:50|19521.99|19401.99|19524|19404|19524.15|19404.15|19521.99|19401.99|9
1639124340000|2021-12-10 08:19:00|19524.58|19404.58|19526.37|19406.37|19526.84|19406.84|19523.94|19403.94|10
1639124350000|2021-12-10 08:19:10|19525.97|19405.97|19525.44|19405.44|19528.72|19408.72|19525.44|19405.44|9
1639124360000|2021-12-10 08:19:20|19525.81|19405.81|19527.38|19407.38|19527.64|19407.64|19525.75|19405.75|9
1639124370000|2021-12-10 08:19:30|19527.81|19407.81|19527.28|19407.28|19528.36|19408.36|19526.42|19406.42|9
1639124380000|2021-12-10 08:19:40|19526.64|19406.64|19527.03|19407.03|19528.32|19408.32|19526.57|19406.57|10
1639124390000|2021-12-10 08:19:50|19526.42|19406.42|19523.09|19403.09|19526.42|19406.42|19523.09|19403.09|10
1639124400000|2021-12-10 08:20:00|19522.7|19402.7|19523.32|19403.32|19523.32|19403.32|19522.7|19402.7|10
1639124410000|2021-12-10 08:20:10|19523.74|19403.74|19529.15|19409.15|19529.15|19409.15|19523.74|19403.74|10
1639124420000|2021-12-10 08:20:20|19529.64|19409.64|19535.45|19415.45|19535.45|19415.45|19529.64|19409.64|10
1639124430000|2021-12-10 08:20:30|19535.63|19415.63|19539.49|19419.49|19539.49|19419.49|19535.63|19415.63|10
1639124440000|2021-12-10 08:20:40|19540.53|19420.53|19538.76|19418.76|19540.53|19420.53|19538.76|19418.76|10
1639124450000|2021-12-10 08:20:50|19538.61|19418.61|19541.16|19421.16|19541.16|19421.16|19538.61|19418.61|10
1639124460000|2021-12-10 08:21:00|19542.46|19422.46|19543.19|19423.19|19543.27|19423.27|19542.2|19422.2|10
1639124470000|2021-12-10 08:21:10|19543.12|19423.12|19543.85|19423.85|19544.39|19424.39|19543.12|19423.12|10
1639124480000|2021-12-10 08:21:20|19544.35|19424.35|19546.33|19426.33|19546.33|19426.33|19544.28|19424.28|10
1639124490000|2021-12-10 08:21:30|19548.26|19428.26|19547.38|19427.38|19548.29|19428.29|19547.2|19427.2|10
1639124500000|2021-12-10 08:21:40|19547.19|19427.19|19545.95|19425.95|19547.19|19427.19|19545.75|19425.75|10
1639124510000|2021-12-10 08:21:50|19546.12|19426.12|19547.32|19427.32|19547.38|19427.38|19545.96|19425.96|9
1639124520000|2021-12-10 08:22:00|19547.56|19427.56|19550|19430|19550|19430|19547.53|19427.53|10
1639124530000|2021-12-10 08:22:10|19550.24|19430.24|19551.23|19431.23|19551.98|19431.98|19550.24|19430.24|10
1639124540000|2021-12-10 08:22:20|19551.69|19431.69|19551.82|19431.82|19552.54|19432.54|19551.47|19431.47|10
1639124550000|2021-12-10 08:22:30|19551.91|19431.91|19552.21|19432.21|19552.21|19432.21|19551.39|19431.39|10
1639124560000|2021-12-10 08:22:40|19552.19|19432.19|19551.6|19431.6|19552.19|19432.19|19551.3|19431.3|10
1639124570000|2021-12-10 08:22:50|19551.91|19431.91|19552.33|19432.33|19552.33|19432.33|19551.55|19431.55|10
1639124580000|2021-12-10 08:23:00|19552.47|19432.47|19551.4|19431.4|19552.47|19432.47|19550.62|19430.62|10
1639124590000|2021-12-10 08:23:10|19551.27|19431.27|19551.54|19431.54|19551.7|19431.7|19551.27|19431.27|9
1639124600000|2021-12-10 08:23:20|19551.87|19431.87|19554.75|19434.75|19554.75|19434.75|19551.87|19431.87|10
1639124610000|2021-12-10 08:23:30|19554.58|19434.58|19557.02|19437.02|19557.02|19437.02|19554.58|19434.58|9
1639124620000|2021-12-10 08:23:40|19557.93|19437.93|19556.23|19436.23|19557.93|19437.93|19556.23|19436.23|9
1639124630000|2021-12-10 08:23:50|19556.73|19436.73|19564.28|19444.28|19564.28|19444.28|19552.13|19432.13|10
1639124640000|2021-12-10 08:24:00|19571.63|19451.63|19578.39|19458.39|19578.86|19458.86|19571.63|19451.63|10
1639124650000|2021-12-10 08:24:10|19578.62|19458.62|19580.09|19460.09|19581.26|19461.26|19578.37|19458.37|10
1639124660000|2021-12-10 08:24:20|19581.18|19461.18|19578.76|19458.76|19581.18|19461.18|19578.12|19458.12|10
1639124670000|2021-12-10 08:24:30|19579.22|19459.22|19581.74|19461.74|19582.38|19462.38|19579.22|19459.22|10
1639124680000|2021-12-10 08:24:40|19582.41|19462.41|19579.56|19459.56|19583.77|19463.77|19579.56|19459.56|9
1639124690000|2021-12-10 08:24:50|19579.33|19459.33|19575.78|19455.78|19579.33|19459.33|19574.55|19454.55|10
1639124700000|2021-12-10 08:25:00|19575.77|19455.77|19576.21|19456.21|19576.55|19456.55|19574.71|19454.71|9
1639124710000|2021-12-10 08:25:10|19576.71|19456.71|19577.67|19457.67|19577.67|19457.67|19576.41|19456.41|9
1639124720000|2021-12-10 08:25:20|19578.1|19458.1|19576.59|19456.59|19578.32|19458.32|19576.52|19456.52|10
1639124730000|2021-12-10 08:25:30|19576.05|19456.05|19572.58|19452.58|19576.05|19456.05|19572.58|19452.58|10
1639124740000|2021-12-10 08:25:40|19572.87|19452.87|19571.36|19451.36|19572.87|19452.87|19571.31|19451.31|9
1639124750000|2021-12-10 08:25:50|19571.34|19451.34|19569.85|19449.85|19571.34|19451.34|19569.85|19449.85|10
1639124760000|2021-12-10 08:26:00|19570|19450|19569.03|19449.03|19570|19450|19568.96|19448.96|8
1639124770000|2021-12-10 08:26:10|19569.75|19449.75|19570.73|19450.73|19570.78|19450.78|19569.4|19449.4|10
1639124780000|2021-12-10 08:26:20|19571.47|19451.47|19569.45|19449.45|19571.5|19451.5|19569.45|19449.45|10
1639124790000|2021-12-10 08:26:30|19569.41|19449.41|19566.15|19446.15|19569.41|19449.41|19566.15|19446.15|10
1639124800000|2021-12-10 08:26:40|19568.58|19448.58|19570.29|19450.29|19570.29|19450.29|19568.58|19448.58|10
1639124810000|2021-12-10 08:26:50|19571.25|19451.25|19575.52|19455.52|19575.65|19455.65|19571.14|19451.14|10
1639124820000|2021-12-10 08:27:00|19576.55|19456.55|19577.59|19457.59|19577.66|19457.66|19576.14|19456.14|10
1639124830000|2021-12-10 08:27:10|19577.43|19457.43|19579.36|19459.36|19579.36|19459.36|19577.43|19457.43|10
1639124840000|2021-12-10 08:27:20|19580.23|19460.23|19584.31|19464.31|19585|19465|19580.23|19460.23|10
1639124850000|2021-12-10 08:27:30|19584.6|19464.6|19585.65|19465.65|19585.65|19465.65|19582.76|19462.76|10
1639124860000|2021-12-10 08:27:40|19586.27|19466.27|19588.05|19468.05|19588.05|19468.05|19586.27|19466.27|10
1639124870000|2021-12-10 08:27:50|19587.86|19467.86|19590.11|19470.11|19590.11|19470.11|19587.8|19467.8|8
1639124880000|2021-12-10 08:28:00|19590.76|19470.76|19596.59|19476.59|19596.59|19476.59|19590.76|19470.76|10
1639124890000|2021-12-10 08:28:10|19595.98|19475.98|19596.37|19476.37|19596.83|19476.83|19595.97|19475.97|10
1639124900000|2021-12-10 08:28:20|19596.34|19476.34|19597.41|19477.41|19597.41|19477.41|19595.72|19475.72|10
1639124910000|2021-12-10 08:28:30|19596.75|19476.75|19596.06|19476.06|19597.44|19477.44|19596.06|19476.06|10
1639124920000|2021-12-10 08:28:40|19596.49|19476.49|19595.04|19475.04|19596.49|19476.49|19595|19475|9
1639124930000|2021-12-10 08:28:50|19594.99|19474.99|19599.12|19479.12|19599.12|19479.12|19594.85|19474.85|10
1639124940000|2021-12-10 08:29:00|19598.83|19478.83|19599.65|19479.65|19599.92|19479.92|19598.47|19478.47|10
1639124950000|2021-12-10 08:29:10|19599.46|19479.46|19600.38|19480.38|19600.99|19480.99|19599.46|19479.46|10
1639124960000|2021-12-10 08:29:20|19600.33|19480.33|19599.13|19479.13|19600.33|19480.33|19599.13|19479.13|10
1639124970000|2021-12-10 08:29:30|19598.63|19478.63|19593.92|19473.92|19598.77|19478.77|19593.92|19473.92|10
1639124980000|2021-12-10 08:29:40|19593.64|19473.64|19591.97|19471.97|19593.64|19473.64|19591.97|19471.97|10
1639124990000|2021-12-10 08:29:50|19592.29|19472.29|19594.45|19474.45|19594.96|19474.96|19591.68|19471.68|10
1639125000000|2021-12-10 08:30:00|19594.56|19474.56|19585.92|19465.92|19594.56|19474.56|19585.92|19465.92|10
1639125010000|2021-12-10 08:30:10|19584.52|19464.52|19578.41|19458.41|19584.52|19464.52|19578.41|19458.41|10
1639125020000|2021-12-10 08:30:20|19579.38|19459.38|19577.48|19457.48|19579.38|19459.38|19577.48|19457.48|9
1639125030000|2021-12-10 08:30:30|19577.55|19457.55|19581.33|19461.33|19581.33|19461.33|19577.55|19457.55|10
1639125040000|2021-12-10 08:30:40|19580.94|19460.94|19581.31|19461.31|19582.23|19462.23|19580.94|19460.94|9
1639125050000|2021-12-10 08:30:50|19581.14|19461.14|19581.33|19461.33|19581.74|19461.74|19580.8|19460.8|9
1639125060000|2021-12-10 08:31:00|19580.68|19460.68|19581.64|19461.64|19581.73|19461.73|19580.68|19460.68|10
1639125070000|2021-12-10 08:31:10|19581.32|19461.32|19579.63|19459.63|19581.89|19461.89|19579.61|19459.61|10
1639125080000|2021-12-10 08:31:20|19579.48|19459.48|19576.11|19456.11|19579.48|19459.48|19576.04|19456.04|10
1639125090000|2021-12-10 08:31:30|19576.02|19456.02|19571.24|19451.24|19576.02|19456.02|19570.54|19450.54|9
1639125100000|2021-12-10 08:31:40|19570.33|19450.33|19570.88|19450.88|19571.21|19451.21|19568.06|19448.06|10
1639125110000|2021-12-10 08:31:50|19570.41|19450.41|19571.76|19451.76|19572.27|19452.27|19570.41|19450.41|10
1639125120000|2021-12-10 08:32:00|19572.31|19452.31|19571.99|19451.99|19572.46|19452.46|19571.72|19451.72|9
1639125130000|2021-12-10 08:32:10|19571.55|19451.55|19570.61|19450.61|19571.55|19451.55|19570.54|19450.54|9
1639125140000|2021-12-10 08:32:20|19570.78|19450.78|19576.14|19456.14|19576.14|19456.14|19570.78|19450.78|10
1639125150000|2021-12-10 08:32:30|19576.35|19456.35|19573.3|19453.3|19577.41|19457.41|19573.3|19453.3|8
1639125160000|2021-12-10 08:32:40|19574.81|19454.81|19574.67|19454.67|19575.3|19455.3|19574.27|19454.27|10
1639125170000|2021-12-10 08:32:50|19574.85|19454.85|19577.46|19457.46|19577.59|19457.59|19574.85|19454.85|10
1639125180000|2021-12-10 08:33:00|19577.35|19457.35|19578.8|19458.8|19578.8|19458.8|19576.58|19456.58|10
1639125190000|2021-12-10 08:33:10|19579.5|19459.5|19582.89|19462.89|19583.09|19463.09|19579.38|19459.38|10
1639125200000|2021-12-10 08:33:20|19582.54|19462.54|19581.5|19461.5|19582.88|19462.88|19581.5|19461.5|10
1639125210000|2021-12-10 08:33:30|19581.28|19461.28|19581.44|19461.44|19581.95|19461.95|19581.28|19461.28|10
1639125220000|2021-12-10 08:33:40|19581.84|19461.84|19583.34|19463.34|19583.34|19463.34|19581.84|19461.84|10
1639125230000|2021-12-10 08:33:50|19583.35|19463.35|19583.66|19463.66|19583.98|19463.98|19583.11|19463.11|10
1639125240000|2021-12-10 08:34:00|19584|19464|19586.91|19466.91|19587.07|19467.07|19584|19464|9
1639125250000|2021-12-10 08:34:10|19586.8|19466.8|19589.58|19469.58|19589.68|19469.68|19586.8|19466.8|10
1639125260000|2021-12-10 08:34:20|19590.06|19470.06|19591.24|19471.24|19591.25|19471.25|19590.04|19470.04|9
1639125270000|2021-12-10 08:34:30|19591.15|19471.15|19594.65|19474.65|19594.65|19474.65|19591.15|19471.15|9
1639125280000|2021-12-10 08:34:40|19595.46|19475.46|19597.57|19477.57|19597.72|19477.72|19595.46|19475.46|10
1639125290000|2021-12-10 08:34:50|19597.62|19477.62|19599.54|19479.54|19599.54|19479.54|19597.08|19477.08|10
1639125300000|2021-12-10 08:35:00|19599.8|19479.8|19599.95|19479.95|19600.52|19480.52|19599.26|19479.26|9
1639125310000|2021-12-10 08:35:10|19600.14|19480.14|19602.82|19482.82|19602.82|19482.82|19600.08|19480.08|10
1639125320000|2021-12-10 08:35:20|19602.59|19482.59|19602.65|19482.65|19602.73|19482.73|19602.04|19482.04|10
1639125330000|2021-12-10 08:35:30|19602.56|19482.56|19602.39|19482.39|19602.83|19482.83|19601.76|19481.76|10
1639125340000|2021-12-10 08:35:40|19603.2|19483.2|19604.99|19484.99|19604.99|19484.99|19603.2|19483.2|10
1639125350000|2021-12-10 08:35:50|19605.57|19485.57|19609.93|19489.93|19609.93|19489.93|19605.57|19485.57|9
1639125360000|2021-12-10 08:36:00|19610.33|19490.33|19612.55|19492.55|19612.55|19492.55|19610.33|19490.33|10
1639125370000|2021-12-10 08:36:10|19612.82|19492.82|19627.09|19507.09|19627.09|19507.09|19612.82|19492.82|10
1639125380000|2021-12-10 08:36:20|19626.57|19506.57|19625.19|19505.19|19626.89|19506.89|19625.19|19505.19|10
1639125390000|2021-12-10 08:36:30|19625.4|19505.4|19625.24|19505.24|19626.14|19506.14|19625.03|19505.03|10
1639125400000|2021-12-10 08:36:40|19625.5|19505.5|19623.92|19503.92|19625.5|19505.5|19623.92|19503.92|10
1639125410000|2021-12-10 08:36:50|19623.71|19503.71|19623.76|19503.76|19624.13|19504.13|19623.33|19503.33|10
1639125420000|2021-12-10 08:37:00|19623.6|19503.6|19620.83|19500.83|19623.6|19503.6|19620.83|19500.83|9
1639125430000|2021-12-10 08:37:10|19621.13|19501.13|19621.11|19501.11|19621.13|19501.13|19620.58|19500.58|10
1639125440000|2021-12-10 08:37:20|19621.42|19501.42|19619.3|19499.3|19621.42|19501.42|19618.83|19498.83|9
1639125450000|2021-12-10 08:37:30|19619.55|19499.55|19625.17|19505.17|19625.17|19505.17|19619.55|19499.55|10
1639125460000|2021-12-10 08:37:40|19625.5|19505.5|19626.76|19506.76|19626.76|19506.76|19625.25|19505.25|10
1639125470000|2021-12-10 08:37:50|19627.42|19507.42|19628.92|19508.92|19628.92|19508.92|19627.19|19507.19|9
1639125480000|2021-12-10 08:38:00|19628.6|19508.6|19634.05|19514.05|19634.05|19514.05|19628.5|19508.5|10
1639125490000|2021-12-10 08:38:10|19633.7|19513.7|19638.22|19518.22|19638.55|19518.55|19633.7|19513.7|10
1639125500000|2021-12-10 08:38:20|19640.27|19520.27|19644.35|19524.35|19644.64|19524.64|19640.27|19520.27|10
1639125510000|2021-12-10 08:38:30|19644.16|19524.16|19645.85|19525.85|19645.85|19525.85|19643.65|19523.65|10
1639125520000|2021-12-10 08:38:40|19646.05|19526.05|19651.67|19531.67|19652.9|19532.9|19646.05|19526.05|10
1639125530000|2021-12-10 08:38:50|19655.41|19535.41|19662.52|19542.52|19662.78|19542.78|19655.41|19535.41|10
1639125540000|2021-12-10 08:39:00|19662.22|19542.22|19666.48|19546.48|19666.98|19546.98|19662.22|19542.22|10
1639125550000|2021-12-10 08:39:10|19665.48|19545.48|19667.28|19547.28|19667.28|19547.28|19665.17|19545.17|10
1639125560000|2021-12-10 08:39:20|19666.41|19546.41|19665.01|19545.01|19666.41|19546.41|19665.01|19545.01|10
1639125570000|2021-12-10 08:39:30|19664.52|19544.52|19662.32|19542.32|19664.77|19544.77|19662.32|19542.32|9
1639125580000|2021-12-10 08:39:40|19661.75|19541.75|19659.46|19539.46|19661.75|19541.75|19659.46|19539.46|10
1639125590000|2021-12-10 08:39:50|19658.4|19538.4|19660.18|19540.18|19660.5|19540.5|19658.4|19538.4|9
1639125600000|2021-12-10 08:40:00|19660.07|19540.07|19659.73|19539.73|19660.47|19540.47|19658.76|19538.76|9
1639125610000|2021-12-10 08:40:10|19660.71|19540.71|19661.67|19541.67|19662.82|19542.82|19660.71|19540.71|10
1639125620000|2021-12-10 08:40:20|19661.58|19541.58|19662.09|19542.09|19662.25|19542.25|19660.38|19540.38|10
1639125630000|2021-12-10 08:40:30|19662.05|19542.05|19663.83|19543.83|19663.83|19543.83|19661.98|19541.98|9
1639125640000|2021-12-10 08:40:40|19665.07|19545.07|19665.53|19545.53|19665.54|19545.54|19664.79|19544.79|10
1639125650000|2021-12-10 08:40:50|19665.18|19545.18|19649.23|19529.23|19665.27|19545.27|19649.23|19529.23|10
1639125660000|2021-12-10 08:41:00|19645.07|19525.07|19633.48|19513.48|19645.07|19525.07|19633.48|19513.48|10
1639125670000|2021-12-10 08:41:10|19631.74|19511.74|19625.73|19505.73|19631.74|19511.74|19625.73|19505.73|10
1639125680000|2021-12-10 08:41:20|19625.32|19505.32|19627.46|19507.46|19627.89|19507.89|19625.26|19505.26|9
1639125690000|2021-12-10 08:41:30|19627.24|19507.24|19626.3|19506.3|19627.26|19507.26|19626.3|19506.3|10
1639125700000|2021-12-10 08:41:40|19625.46|19505.46|19625.53|19505.53|19625.73|19505.73|19624.09|19504.09|10
1639125710000|2021-12-10 08:41:50|19625.84|19505.84|19629.78|19509.78|19629.78|19509.78|19625.84|19505.84|10
1639125720000|2021-12-10 08:42:00|19629.49|19509.49|19632.62|19512.62|19632.62|19512.62|19629.49|19509.49|10
1639125730000|2021-12-10 08:42:10|19632.9|19512.9|19629|19509|19632.9|19512.9|19629|19509|10
1639125740000|2021-12-10 08:42:20|19629.12|19509.12|19630.19|19510.19|19630.39|19510.39|19628.9|19508.9|10
1639125750000|2021-12-10 08:42:30|19630.07|19510.07|19627.99|19507.99|19630.07|19510.07|19627.88|19507.88|10
1639125760000|2021-12-10 08:42:40|19627.71|19507.71|19627.04|19507.04|19627.71|19507.71|19626.35|19506.35|10
1639125770000|2021-12-10 08:42:50|19627.02|19507.02|19628.23|19508.23|19628.27|19508.27|19626.86|19506.86|10
1639125780000|2021-12-10 08:43:00|19628.06|19508.06|19628.49|19508.49|19629.04|19509.04|19627.57|19507.57|10
1639125790000|2021-12-10 08:43:10|19628.62|19508.62|19628.31|19508.31|19629.4|19509.4|19628.31|19508.31|10
1639125800000|2021-12-10 08:43:20|19627.57|19507.57|19620.43|19500.43|19627.57|19507.57|19620.43|19500.43|10
1639125810000|2021-12-10 08:43:30|19620|19500|19614.75|19494.75|19620|19500|19614.75|19494.75|10
1639125820000|2021-12-10 08:43:40|19614.79|19494.79|19612.09|19492.09|19614.79|19494.79|19611.88|19491.88|8
1639125830000|2021-12-10 08:43:50|19612.18|19492.18|19611.34|19491.34|19613.48|19493.48|19611.17|19491.17|10
1639125840000|2021-12-10 08:44:00|19611.17|19491.17|19612.2|19492.2|19612.85|19492.85|19610.94|19490.94|10
1639125850000|2021-12-10 08:44:10|19611.84|19491.84|19612.94|19492.94|19612.94|19492.94|19611.74|19491.74|9
1639125860000|2021-12-10 08:44:20|19613.94|19493.94|19612.71|19492.71|19614.02|19494.02|19612.51|19492.51|10
1639125870000|2021-12-10 08:44:30|19612.54|19492.54|19612.67|19492.67|19612.67|19492.67|19611.97|19491.97|9
1639125880000|2021-12-10 08:44:40|19612.95|19492.95|19614.12|19494.12|19614.12|19494.12|19612.95|19492.95|9
1639125890000|2021-12-10 08:44:50|19615.04|19495.04|19617|19497|19617.5|19497.5|19615.04|19495.04|10
1639125900000|2021-12-10 08:45:00|19616|19496|19614.72|19494.72|19616|19496|19614.09|19494.09|10
1639125910000|2021-12-10 08:45:10|19615.55|19495.55|19617.02|19497.02|19617.18|19497.18|19615.53|19495.53|10
1639125920000|2021-12-10 08:45:20|19617.76|19497.76|19615.67|19495.67|19617.76|19497.76|19615.67|19495.67|10
1639125930000|2021-12-10 08:45:30|19615.46|19495.46|19611.83|19491.83|19615.46|19495.46|19611.83|19491.83|10
1639125940000|2021-12-10 08:45:40|19611.71|19491.71|19606.49|19486.49|19611.71|19491.71|19606.43|19486.43|10
1639125950000|2021-12-10 08:45:50|19606.57|19486.57|19607.46|19487.46|19607.46|19487.46|19606.06|19486.06|9
1639125960000|2021-12-10 08:46:00|19607.03|19487.03|19604.91|19484.91|19607.03|19487.03|19604.91|19484.91|10
1639125970000|2021-12-10 08:46:10|19604.58|19484.58|19607.89|19487.89|19607.89|19487.89|19604.58|19484.58|10
1639125980000|2021-12-10 08:46:20|19608.3|19488.3|19608.68|19488.68|19609.26|19489.26|19608.3|19488.3|10
1639125990000|2021-12-10 08:46:30|19608.46|19488.46|19606.79|19486.79|19608.56|19488.56|19606.41|19486.41|10
1639126000000|2021-12-10 08:46:40|19606.63|19486.63|19604.44|19484.44|19606.63|19486.63|19604.33|19484.33|10
1639126010000|2021-12-10 08:46:50|19604.53|19484.53|19602.83|19482.83|19604.53|19484.53|19602.82|19482.82|10
1639126020000|2021-12-10 08:47:00|19603.69|19483.69|19601.99|19481.99|19603.69|19483.69|19601.99|19481.99|10
1639126030000|2021-12-10 08:47:10|19601.65|19481.65|19602.91|19482.91|19603.32|19483.32|19601.65|19481.65|10
1639126040000|2021-12-10 08:47:20|19602.79|19482.79|19600.15|19480.15|19603.45|19483.45|19600.15|19480.15|10
1639126050000|2021-12-10 08:47:30|19600.16|19480.16|19599.39|19479.39|19600.16|19480.16|19599.39|19479.39|10
1639126060000|2021-12-10 08:47:40|19599.45|19479.45|19600.61|19480.61|19600.61|19480.61|19599.45|19479.45|10
1639126070000|2021-12-10 08:47:50|19600.66|19480.66|19601.24|19481.24|19601.24|19481.24|19600.66|19480.66|10
1639126080000|2021-12-10 08:48:00|19601.21|19481.21|19600.1|19480.1|19601.21|19481.21|19599.87|19479.87|10
1639126090000|2021-12-10 08:48:10|19600.16|19480.16|19599.03|19479.03|19600.16|19480.16|19599.03|19479.03|10
1639126100000|2021-12-10 08:48:20|19599.39|19479.39|19598.29|19478.29|19599.61|19479.61|19598.29|19478.29|10
1639126110000|2021-12-10 08:48:30|19598.27|19478.27|19598.56|19478.56|19598.56|19478.56|19597.97|19477.97|9
1639126120000|2021-12-10 08:48:40|19598.52|19478.52|19601.81|19481.81|19601.81|19481.81|19598.52|19478.52|10
1639126130000|2021-12-10 08:48:50|19602.56|19482.56|19609.91|19489.91|19609.91|19489.91|19602.56|19482.56|10
1639126140000|2021-12-10 08:49:00|19611.94|19491.94|19616.03|19496.03|19616.48|19496.48|19611.94|19491.94|10
1639126150000|2021-12-10 08:49:10|19616.77|19496.77|19622.99|19502.99|19622.99|19502.99|19616.77|19496.77|10
1639126160000|2021-12-10 08:49:20|19626.25|19506.25|19637.73|19517.73|19637.73|19517.73|19626.25|19506.25|10
1639126170000|2021-12-10 08:49:30|19640.26|19520.26|19643.51|19523.51|19643.51|19523.51|19640.26|19520.26|10
1639126180000|2021-12-10 08:49:40|19645.67|19525.67|19652.98|19532.98|19652.98|19532.98|19645.67|19525.67|10
1639126190000|2021-12-10 08:49:50|19653.65|19533.65|19656.32|19536.32|19656.32|19536.32|19653.65|19533.65|10
1639126200000|2021-12-10 08:50:00|19657.08|19537.08|19662.75|19542.75|19662.75|19542.75|19657.08|19537.08|10
1639126210000|2021-12-10 08:50:10|19662.92|19542.92|19658.29|19538.29|19662.92|19542.92|19658.29|19538.29|10
1639126220000|2021-12-10 08:50:20|19658.65|19538.65|19659.26|19539.26|19659.26|19539.26|19656.99|19536.99|10
1639126230000|2021-12-10 08:50:30|19659.7|19539.7|19661.71|19541.71|19662.64|19542.64|19659.7|19539.7|10
1639126240000|2021-12-10 08:50:40|19660.99|19540.99|19663.35|19543.35|19663.8|19543.8|19660.9|19540.9|10
1639126250000|2021-12-10 08:50:50|19664.47|19544.47|19668.97|19548.97|19668.97|19548.97|19664.47|19544.47|10
1639126260000|2021-12-10 08:51:00|19669.44|19549.44|19671.91|19551.91|19671.91|19551.91|19669.44|19549.44|10
1639126270000|2021-12-10 08:51:10|19673.34|19553.34|19668.55|19548.55|19674.27|19554.27|19668.55|19548.55|10
1639126280000|2021-12-10 08:51:20|19668.68|19548.68|19667.08|19547.08|19668.68|19548.68|19665.72|19545.72|10
1639126290000|2021-12-10 08:51:30|19667.93|19547.93|19669.96|19549.96|19669.96|19549.96|19667.93|19547.93|10
1639126300000|2021-12-10 08:51:40|19669.95|19549.95|19673.4|19553.4|19673.64|19553.64|19669.95|19549.95|10
1639126310000|2021-12-10 08:51:50|19673.79|19553.79|19676.34|19556.34|19676.34|19556.34|19673.73|19553.73|10
1639126320000|2021-12-10 08:52:00|19676.42|19556.42|19679.62|19559.62|19679.62|19559.62|19676.42|19556.42|10
1639126330000|2021-12-10 08:52:10|19679.73|19559.73|19679.6|19559.6|19680.31|19560.31|19679.17|19559.17|9
1639126340000|2021-12-10 08:52:20|19677.68|19557.68|19677.66|19557.66|19677.68|19557.68|19677.21|19557.21|9
1639126350000|2021-12-10 08:52:30|19677.89|19557.89|19678.5|19558.5|19678.5|19558.5|19677.89|19557.89|9
1639126360000|2021-12-10 08:52:40|19677.91|19557.91|19677.13|19557.13|19679.37|19559.37|19676.85|19556.85|9
1639126370000|2021-12-10 08:52:50|19677.08|19557.08|19673.68|19553.68|19677.35|19557.35|19673.68|19553.68|10
1639126380000|2021-12-10 08:53:00|19672.54|19552.54|19670.44|19550.44|19672.54|19552.54|19669.9|19549.9|10
1639126390000|2021-12-10 08:53:10|19670.4|19550.4|19668.8|19548.8|19670.4|19550.4|19668.74|19548.74|10
1639126400000|2021-12-10 08:53:20|19668.58|19548.58|19667.94|19547.94|19668.72|19548.72|19667.94|19547.94|10
1639126410000|2021-12-10 08:53:30|19667.63|19547.63|19666.35|19546.35|19668.12|19548.12|19666.35|19546.35|9
1639126420000|2021-12-10 08:53:40|19666.69|19546.69|19662.82|19542.82|19666.69|19546.69|19662.82|19542.82|10
1639126430000|2021-12-10 08:53:50|19661.64|19541.64|19657.77|19537.77|19661.64|19541.64|19657.5|19537.5|10
1639126440000|2021-12-10 08:54:00|19658.17|19538.17|19663.55|19543.55|19663.79|19543.79|19658.17|19538.17|10
1639126450000|2021-12-10 08:54:10|19665.33|19545.33|19669.03|19549.03|19669.5|19549.5|19665.14|19545.14|10
1639126460000|2021-12-10 08:54:20|19669.76|19549.76|19671.59|19551.59|19671.59|19551.59|19669.76|19549.76|9
1639126470000|2021-12-10 08:54:30|19672.08|19552.08|19672.26|19552.26|19673.38|19553.38|19672.06|19552.06|10
1639126480000|2021-12-10 08:54:40|19672.88|19552.88|19671.24|19551.24|19672.88|19552.88|19671.24|19551.24|10
1639126490000|2021-12-10 08:54:50|19671.45|19551.45|19671.11|19551.11|19671.5|19551.5|19671.04|19551.04|10
1639126500000|2021-12-10 08:55:00|19671.51|19551.51|19671.01|19551.01|19672.09|19552.09|19671|19551|10
1639126510000|2021-12-10 08:55:10|19670.84|19550.84|19668.24|19548.24|19670.84|19550.84|19668.24|19548.24|10
1639126520000|2021-12-10 08:55:20|19668.23|19548.23|19665.88|19545.88|19668.4|19548.4|19665.88|19545.88|10
1639126530000|2021-12-10 08:55:30|19665.29|19545.29|19662.52|19542.52|19665.35|19545.35|19662.52|19542.52|10
1639126540000|2021-12-10 08:55:40|19662.35|19542.35|19665.71|19545.71|19665.71|19545.71|19662.35|19542.35|10
1639126550000|2021-12-10 08:55:50|19665.66|19545.66|19669.66|19549.66|19669.66|19549.66|19665.66|19545.66|10
1639126560000|2021-12-10 08:56:00|19669.9|19549.9|19669.98|19549.98|19670.56|19550.56|19669.9|19549.9|8
1639126570000|2021-12-10 08:56:10|19669.84|19549.84|19674.62|19554.62|19674.62|19554.62|19669.5|19549.5|9
1639126580000|2021-12-10 08:56:20|19674.72|19554.72|19679.21|19559.21|19679.21|19559.21|19674.7|19554.7|10
1639126590000|2021-12-10 08:56:30|19679.32|19559.32|19687.94|19567.94|19687.94|19567.94|19679.32|19559.32|10
1639126600000|2021-12-10 08:56:40|19688.04|19568.04|19685.49|19565.49|19688.04|19568.04|19685.49|19565.49|10
1639126610000|2021-12-10 08:56:50|19685.72|19565.72|19682.74|19562.74|19686.08|19566.08|19682.74|19562.74|10
1639126620000|2021-12-10 08:57:00|19681.77|19561.77|19680.25|19560.25|19681.77|19561.77|19680.05|19560.05|9
1639126630000|2021-12-10 08:57:10|19680.18|19560.18|19678.38|19558.38|19680.18|19560.18|19678.18|19558.18|10
1639126640000|2021-12-10 08:57:20|19678.36|19558.36|19677.34|19557.34|19678.55|19558.55|19677.17|19557.17|9
1639126650000|2021-12-10 08:57:30|19677.2|19557.2|19676.84|19556.84|19677.2|19557.2|19676.36|19556.36|7
1639126660000|2021-12-10 08:57:40|19676.9|19556.9|19677.19|19557.19|19677.42|19557.42|19676.83|19556.83|9
1639126670000|2021-12-10 08:57:50|19677.44|19557.44|19675.06|19555.06|19677.44|19557.44|19675.06|19555.06|10
1639126680000|2021-12-10 08:58:00|19674.68|19554.68|19671.83|19551.83|19674.68|19554.68|19671.83|19551.83|9
1639126690000|2021-12-10 08:58:10|19671.66|19551.66|19666.85|19546.85|19671.66|19551.66|19666.85|19546.85|10
1639126700000|2021-12-10 08:58:20|19666.53|19546.53|19664.76|19544.76|19666.53|19546.53|19664.76|19544.76|10
1639126710000|2021-12-10 08:58:30|19664.77|19544.77|19663.16|19543.16|19664.77|19544.77|19662.81|19542.81|10
1639126720000|2021-12-10 08:58:40|19662.82|19542.82|19662.26|19542.26|19663.15|19543.15|19661.7|19541.7|9
1639126730000|2021-12-10 08:58:50|19661.78|19541.78|19664.49|19544.49|19664.49|19544.49|19661.78|19541.78|10
1639126740000|2021-12-10 08:59:00|19664.59|19544.59|19660.09|19540.09|19664.61|19544.61|19660.09|19540.09|10
1639126750000|2021-12-10 08:59:10|19660.08|19540.08|19656.35|19536.35|19660.08|19540.08|19655.63|19535.63|10
1639126760000|2021-12-10 08:59:20|19655.99|19535.99|19654.68|19534.68|19655.99|19535.99|19654.68|19534.68|10
1639126770000|2021-12-10 08:59:30|19654.54|19534.54|19656.87|19536.87|19656.87|19536.87|19654.34|19534.34|10
1639126780000|2021-12-10 08:59:40|19656.89|19536.89|19659.23|19539.23|19659.23|19539.23|19656.74|19536.74|8
1639126790000|2021-12-10 08:59:50|19659.21|19539.21|19661.75|19541.75|19661.89|19541.89|19659.21|19539.21|10
1639126800000|2021-12-10 09:00:00|19661.66|19541.66|19660.17|19540.17|19661.66|19541.66|19659.74|19539.74|10
1639126810000|2021-12-10 09:00:10|19660.31|19540.31|19666.19|19546.19|19666.19|19546.19|19660.31|19540.31|10
1639126820000|2021-12-10 09:00:20|19666.13|19546.13|19666.78|19546.78|19666.78|19546.78|19665.92|19545.92|10
1639126830000|2021-12-10 09:00:30|19666.4|19546.4|19669.62|19549.62|19669.62|19549.62|19666.4|19546.4|10
1639126840000|2021-12-10 09:00:40|19669.96|19549.96|19672.21|19552.21|19672.22|19552.22|19669.96|19549.96|10
1639126850000|2021-12-10 09:00:50|19672.04|19552.04|19673.16|19553.16|19673.42|19553.42|19671.8|19551.8|10
1639126860000|2021-12-10 09:01:00|19673.35|19553.35|19675.76|19555.76|19675.98|19555.98|19673.35|19553.35|9
1639126870000|2021-12-10 09:01:10|19675.44|19555.44|19678.08|19558.08|19678.31|19558.31|19675.44|19555.44|9
1639126880000|2021-12-10 09:01:20|19677.92|19557.92|19675.72|19555.72|19678.63|19558.63|19675.72|19555.72|9
1639126890000|2021-12-10 09:01:30|19674.23|19554.23|19687.04|19567.04|19687.04|19567.04|19673.43|19553.43|10
1639126900000|2021-12-10 09:01:40|19687.81|19567.81|19692.6|19572.6|19692.6|19572.6|19687.81|19567.81|10
1639126910000|2021-12-10 09:01:50|19693.06|19573.06|19698.63|19578.63|19698.63|19578.63|19693.06|19573.06|10
1639126920000|2021-12-10 09:02:00|19699.37|19579.37|19704.71|19584.71|19705.71|19585.71|19699.37|19579.37|9
1639126930000|2021-12-10 09:02:10|19704.21|19584.21|19703.69|19583.69|19705.24|19585.24|19703.69|19583.69|10
1639126940000|2021-12-10 09:02:20|19703.5|19583.5|19703.85|19583.85|19704.39|19584.39|19703.5|19583.5|10
1639126950000|2021-12-10 09:02:30|19703.91|19583.91|19702.79|19582.79|19703.91|19583.91|19702.79|19582.79|10
1639126960000|2021-12-10 09:02:40|19703.09|19583.09|19697.8|19577.8|19703.26|19583.26|19697.8|19577.8|10
1639126970000|2021-12-10 09:02:50|19697.52|19577.52|19697.66|19577.66|19697.66|19577.66|19696.93|19576.93|10
1639126980000|2021-12-10 09:03:00|19698.3|19578.3|19698.06|19578.06|19699.17|19579.17|19698.06|19578.06|10
1639126990000|2021-12-10 09:03:10|19697.75|19577.75|19696.09|19576.09|19697.75|19577.75|19695.45|19575.45|10
1639127000000|2021-12-10 09:03:20|19696.19|19576.19|19694.82|19574.82|19696.26|19576.26|19694.62|19574.62|10
1639127010000|2021-12-10 09:03:30|19694.79|19574.79|19693.29|19573.29|19694.87|19574.87|19693.29|19573.29|10
1639127020000|2021-12-10 09:03:40|19693.61|19573.61|19694.06|19574.06|19694.12|19574.12|19693.54|19573.54|10
1639127030000|2021-12-10 09:03:50|19693.94|19573.94|19694.46|19574.46|19694.58|19574.58|19693.72|19573.72|9
1639127040000|2021-12-10 09:04:00|19694.41|19574.41|19694.34|19574.34|19694.41|19574.41|19694.18|19574.18|9
1639127050000|2021-12-10 09:04:10|19693.64|19573.64|19692.32|19572.32|19694.41|19574.41|19692.32|19572.32|9
1639127060000|2021-12-10 09:04:20|19691.95|19571.95|19689.85|19569.85|19692.47|19572.47|19689.85|19569.85|10
1639127070000|2021-12-10 09:04:30|19689.89|19569.89|19690.61|19570.61|19690.61|19570.61|19689.15|19569.15|10
1639127080000|2021-12-10 09:04:40|19690.23|19570.23|19691.57|19571.57|19691.68|19571.68|19690.23|19570.23|10
1639127090000|2021-12-10 09:04:50|19691.86|19571.86|19692.51|19572.51|19692.59|19572.59|19691.86|19571.86|10
1639127100000|2021-12-10 09:05:00|19692.84|19572.84|19695.47|19575.47|19695.6|19575.6|19692.84|19572.84|10
1639127110000|2021-12-10 09:05:10|19695.93|19575.93|19694.63|19574.63|19695.93|19575.93|19694.63|19574.63|9
1639127120000|2021-12-10 09:05:20|19694.17|19574.17|19690.38|19570.38|19694.17|19574.17|19690.38|19570.38|10
1639127130000|2021-12-10 09:05:30|19689.32|19569.32|19685.62|19565.62|19689.32|19569.32|19685.62|19565.62|9
1639127140000|2021-12-10 09:05:40|19685.33|19565.33|19679.97|19559.97|19685.33|19565.33|19679.97|19559.97|9
1639127150000|2021-12-10 09:05:50|19679.91|19559.91|19678.45|19558.45|19680.37|19560.37|19678.34|19558.34|10
1639127160000|2021-12-10 09:06:00|19678.69|19558.69|19681.86|19561.86|19681.87|19561.87|19678.39|19558.39|10
1639127170000|2021-12-10 09:06:10|19682.17|19562.17|19684.12|19564.12|19684.95|19564.95|19682.17|19562.17|10
1639127180000|2021-12-10 09:06:20|19681.26|19561.26|19672.96|19552.96|19681.26|19561.26|19672.96|19552.96|10
1639127190000|2021-12-10 09:06:30|19672.63|19552.63|19669.04|19549.04|19672.63|19552.63|19669.04|19549.04|9
1639127200000|2021-12-10 09:06:40|19669.11|19549.11|19667.31|19547.31|19669.11|19549.11|19667.07|19547.07|8
1639127210000|2021-12-10 09:06:50|19665.32|19545.32|19663.74|19543.74|19665.38|19545.38|19663.74|19543.74|10
1639127220000|2021-12-10 09:07:00|19663.84|19543.84|19665.35|19545.35|19665.57|19545.57|19663.6|19543.6|9
1639127230000|2021-12-10 09:07:10|19665.36|19545.36|19666.92|19546.92|19666.92|19546.92|19665.19|19545.19|8
1639127240000|2021-12-10 09:07:20|19666.59|19546.59|19666.66|19546.66|19667.67|19547.67|19666.42|19546.42|9
1639127250000|2021-12-10 09:07:30|19667.03|19547.03|19666.88|19546.88|19667.39|19547.39|19666.79|19546.79|8
1639127260000|2021-12-10 09:07:40|19667.59|19547.59|19668.24|19548.24|19668.36|19548.36|19667.51|19547.51|9
1639127270000|2021-12-10 09:07:50|19668.6|19548.6|19669.93|19549.93|19670.46|19550.46|19668.6|19548.6|10
1639127280000|2021-12-10 09:08:00|19669.06|19549.06|19667.88|19547.88|19669.06|19549.06|19667.84|19547.84|8
1639127290000|2021-12-10 09:08:10|19668.04|19548.04|19668.1|19548.1|19668.77|19548.77|19667.89|19547.89|9
1639127300000|2021-12-10 09:08:20|19668.27|19548.27|19666.83|19546.83|19668.27|19548.27|19666.83|19546.83|9
1639127310000|2021-12-10 09:08:30|19666.4|19546.4|19665.44|19545.44|19666.56|19546.56|19665.32|19545.32|9
1639127320000|2021-12-10 09:08:40|19665.01|19545.01|19665.05|19545.05|19665.13|19545.13|19664.64|19544.64|10
1639127330000|2021-12-10 09:08:50|19664.63|19544.63|19663.24|19543.24|19664.76|19544.76|19663.24|19543.24|10
1639127340000|2021-12-10 09:09:00|19663.81|19543.81|19663.56|19543.56|19663.91|19543.91|19663.15|19543.15|10
1639127350000|2021-12-10 09:09:10|19663.63|19543.63|19666.93|19546.93|19666.93|19546.93|19663.63|19543.63|10
1639127360000|2021-12-10 09:09:20|19666.95|19546.95|19666.3|19546.3|19667.07|19547.07|19666.3|19546.3|10
1639127370000|2021-12-10 09:09:30|19666.38|19546.38|19666.06|19546.06|19666.38|19546.38|19665.48|19545.48|9
1639127380000|2021-12-10 09:09:40|19666.58|19546.58|19667.23|19547.23|19667.58|19547.58|19666.58|19546.58|9
1639127390000|2021-12-10 09:09:50|19666.98|19546.98|19663.22|19543.22|19666.99|19546.99|19663.22|19543.22|9
1639127400000|2021-12-10 09:10:00|19663.46|19543.46|19660.61|19540.61|19663.46|19543.46|19660.48|19540.48|9
1639127410000|2021-12-10 09:10:10|19660.87|19540.87|19666.42|19546.42|19666.75|19546.75|19660.87|19540.87|10
1639127420000|2021-12-10 09:10:20|19666.52|19546.52|19671.91|19551.91|19672.34|19552.34|19666.52|19546.52|10
1639127430000|2021-12-10 09:10:30|19672.13|19552.13|19674.34|19554.34|19674.34|19554.34|19672.13|19552.13|10
1639127440000|2021-12-10 09:10:40|19674.26|19554.26|19678.71|19558.71|19678.89|19558.89|19674.26|19554.26|9
1639127450000|2021-12-10 09:10:50|19679|19559|19682.6|19562.6|19682.81|19562.81|19678.79|19558.79|10
1639127460000|2021-12-10 09:11:00|19682.84|19562.84|19685.91|19565.91|19685.91|19565.91|19682.84|19562.84|10
1639127470000|2021-12-10 09:11:10|19686.19|19566.19|19685.53|19565.53|19686.65|19566.65|19685.53|19565.53|10
1639127480000|2021-12-10 09:11:20|19685.28|19565.28|19683.77|19563.77|19685.28|19565.28|19683.76|19563.76|10
1639127490000|2021-12-10 09:11:30|19683.57|19563.57|19682.14|19562.14|19683.71|19563.71|19681.78|19561.78|10
1639127500000|2021-12-10 09:11:40|19682.95|19562.95|19682.03|19562.03|19683.26|19563.26|19682.03|19562.03|10
1639127510000|2021-12-10 09:11:50|19682.88|19562.88|19686.96|19566.96|19687.25|19567.25|19682.88|19562.88|10
1639127520000|2021-12-10 09:12:00|19687.54|19567.54|19688.84|19568.84|19689.04|19569.04|19687.54|19567.54|9
1639127530000|2021-12-10 09:12:10|19688.52|19568.52|19691.19|19571.19|19691.2|19571.2|19688.33|19568.33|10
1639127540000|2021-12-10 09:12:20|19690.92|19570.92|19693.14|19573.14|19693.14|19573.14|19690.92|19570.92|10
1639127550000|2021-12-10 09:12:30|19693.26|19573.26|19693.72|19573.72|19694.12|19574.12|19693.26|19573.26|7
1639127560000|2021-12-10 09:12:40|19693.19|19573.19|19696.66|19576.66|19696.66|19576.66|19693.19|19573.19|10
1639127570000|2021-12-10 09:12:50|19696.99|19576.99|19702.1|19582.1|19702.1|19582.1|19696.99|19576.99|10
1639127580000|2021-12-10 09:13:00|19701.48|19581.48|19699.04|19579.04|19701.48|19581.48|19699.04|19579.04|10
1639127590000|2021-12-10 09:13:10|19699.15|19579.15|19698.1|19578.1|19699.15|19579.15|19698.07|19578.07|10
1639127600000|2021-12-10 09:13:20|19697.69|19577.69|19692.14|19572.14|19697.69|19577.69|19692.14|19572.14|10
1639127610000|2021-12-10 09:13:30|19691.56|19571.56|19688.25|19568.25|19691.56|19571.56|19688.25|19568.25|10
1639127620000|2021-12-10 09:13:40|19687.19|19567.19|19687.33|19567.33|19687.51|19567.51|19687.19|19567.19|9
1639127630000|2021-12-10 09:13:50|19687.29|19567.29|19686.04|19566.04|19687.31|19567.31|19686.04|19566.04|8
1639127640000|2021-12-10 09:14:00|19685.65|19565.65|19683.92|19563.92|19685.65|19565.65|19683.44|19563.44|10
1639127650000|2021-12-10 09:14:10|19683.98|19563.98|19679.44|19559.44|19683.98|19563.98|19679.05|19559.05|10
1639127660000|2021-12-10 09:14:20|19678|19558|19671.35|19551.35|19678|19558|19671.35|19551.35|10
1639127670000|2021-12-10 09:14:30|19670.86|19550.86|19666.37|19546.37|19670.96|19550.96|19666.37|19546.37|9
1639127680000|2021-12-10 09:14:40|19665.35|19545.35|19662.4|19542.4|19665.35|19545.35|19662.31|19542.31|9
1639127690000|2021-12-10 09:14:50|19662.23|19542.23|19663.29|19543.29|19663.96|19543.96|19662.23|19542.23|10
1639127700000|2021-12-10 09:15:00|19663.25|19543.25|19661.48|19541.48|19663.25|19543.25|19661.48|19541.48|9
1639127710000|2021-12-10 09:15:10|19660.7|19540.7|19658.82|19538.82|19660.91|19540.91|19658.74|19538.74|10
1639127720000|2021-12-10 09:15:20|19658.12|19538.12|19650.68|19530.68|19658.36|19538.36|19650.57|19530.57|10
1639127730000|2021-12-10 09:15:30|19650.57|19530.57|19644.02|19524.02|19650.71|19530.71|19644.02|19524.02|10
1639127740000|2021-12-10 09:15:40|19643.7|19523.7|19644.18|19524.18|19644.18|19524.18|19641.59|19521.59|10
1639127750000|2021-12-10 09:15:50|19644.09|19524.09|19643.42|19523.42|19645.12|19525.12|19643.42|19523.42|8
1639127760000|2021-12-10 09:16:00|19643.19|19523.19|19642.31|19522.31|19643.19|19523.19|19641.85|19521.85|9
1639127770000|2021-12-10 09:16:10|19641.66|19521.66|19640.61|19520.61|19642.4|19522.4|19640.61|19520.61|10
1639127780000|2021-12-10 09:16:20|19640.6|19520.6|19637.91|19517.91|19641.17|19521.17|19637.91|19517.91|10
1639127790000|2021-12-10 09:16:30|19637.81|19517.81|19637.45|19517.45|19638.34|19518.34|19637.29|19517.29|9
1639127800000|2021-12-10 09:16:40|19637.15|19517.15|19633.86|19513.86|19637.63|19517.63|19633.79|19513.79|10
1639127810000|2021-12-10 09:16:50|19634.01|19514.01|19635.58|19515.58|19635.58|19515.58|19634.01|19514.01|9
1639127820000|2021-12-10 09:17:00|19635.06|19515.06|19637.83|19517.83|19638.15|19518.15|19635.06|19515.06|10
1639127830000|2021-12-10 09:17:10|19637.6|19517.6|19636.17|19516.17|19638.04|19518.04|19636.17|19516.17|10
1639127840000|2021-12-10 09:17:20|19636.28|19516.28|19635.96|19515.96|19636.68|19516.68|19635.59|19515.59|10
1639127850000|2021-12-10 09:17:30|19636.15|19516.15|19634.44|19514.44|19636.18|19516.18|19634.15|19514.15|9
1639127860000|2021-12-10 09:17:40|19634.2|19514.2|19627.57|19507.57|19634.2|19514.2|19627.57|19507.57|10
1639127870000|2021-12-10 09:17:50|19627.77|19507.77|19626.76|19506.76|19627.77|19507.77|19626.64|19506.64|10
1639127880000|2021-12-10 09:18:00|19626.79|19506.79|19623.52|19503.52|19626.79|19506.79|19623.52|19503.52|8
1639127890000|2021-12-10 09:18:10|19623.09|19503.09|19621.09|19501.09|19623.09|19503.09|19620.89|19500.89|9
1639127900000|2021-12-10 09:18:20|19620.97|19500.97|19619.99|19499.99|19620.97|19500.97|19619.43|19499.43|10
1639127910000|2021-12-10 09:18:30|19620.28|19500.28|19617.77|19497.77|19620.28|19500.28|19617.77|19497.77|10
1639127920000|2021-12-10 09:18:40|19617.65|19497.65|19615.91|19495.91|19617.65|19497.65|19615.91|19495.91|10
1639127930000|2021-12-10 09:18:50|19615.65|19495.65|19614.77|19494.77|19615.65|19495.65|19614.6|19494.6|10
1639127940000|2021-12-10 09:19:00|19615.15|19495.15|19618.27|19498.27|19618.94|19498.94|19615.15|19495.15|9
1639127950000|2021-12-10 09:19:10|19618.51|19498.51|19620.25|19500.25|19620.25|19500.25|19618.48|19498.48|8
1639127960000|2021-12-10 09:19:20|19620.24|19500.24|19622.47|19502.47|19622.47|19502.47|19620.05|19500.05|10
1639127970000|2021-12-10 09:19:30|19622.48|19502.48|19621.91|19501.91|19624.56|19504.56|19621.9|19501.9|10
1639127980000|2021-12-10 09:19:40|19621.41|19501.41|19622.16|19502.16|19622.67|19502.67|19621.04|19501.04|10
1639127990000|2021-12-10 09:19:50|19622.88|19502.88|19622.38|19502.38|19622.88|19502.88|19621.68|19501.68|9
1639128000000|2021-12-10 09:20:00|19622.54|19502.54|19619.71|19499.71|19622.54|19502.54|19619.71|19499.71|9
1639128010000|2021-12-10 09:20:10|19619.01|19499.01|19615.77|19495.77|19619.01|19499.01|19615.77|19495.77|10
1639128020000|2021-12-10 09:20:20|19615.78|19495.78|19615.12|19495.12|19615.82|19495.82|19615.03|19495.03|10
1639128030000|2021-12-10 09:20:30|19615.16|19495.16|19614.04|19494.04|19615.16|19495.16|19614.03|19494.03|9
1639128040000|2021-12-10 09:20:40|19614.15|19494.15|19611.8|19491.8|19614.15|19494.15|19611.55|19491.55|10
1639128050000|2021-12-10 09:20:50|19611.67|19491.67|19613.6|19493.6|19613.6|19493.6|19611.51|19491.51|10
1639128060000|2021-12-10 09:21:00|19613.99|19493.99|19620.52|19500.52|19620.52|19500.52|19613.99|19493.99|10
1639128070000|2021-12-10 09:21:10|19621.32|19501.32|19630.86|19510.86|19631.01|19511.01|19621.32|19501.32|10
1639128080000|2021-12-10 09:21:20|19630.98|19510.98|19635.8|19515.8|19635.84|19515.84|19630.98|19510.98|9
1639128090000|2021-12-10 09:21:30|19636|19516|19637.56|19517.56|19637.69|19517.69|19635.97|19515.97|10
1639128100000|2021-12-10 09:21:40|19639.43|19519.43|19641.97|19521.97|19641.97|19521.97|19639.43|19519.43|9
1639128110000|2021-12-10 09:21:50|19641.87|19521.87|19650.2|19530.2|19650.22|19530.22|19641.87|19521.87|10
1639128120000|2021-12-10 09:22:00|19651.76|19531.76|19654.25|19534.25|19654.33|19534.33|19651.76|19531.76|9
1639128130000|2021-12-10 09:22:10|19654.39|19534.39|19655.56|19535.56|19656.3|19536.3|19654.39|19534.39|9
1639128140000|2021-12-10 09:22:20|19655.28|19535.28|19653.72|19533.72|19655.57|19535.57|19653.49|19533.49|10
1639128150000|2021-12-10 09:22:30|19654.25|19534.25|19654.6|19534.6|19654.6|19534.6|19654.15|19534.15|10
1639128160000|2021-12-10 09:22:40|19654.69|19534.69|19655.26|19535.26|19655.71|19535.71|19654.69|19534.69|9
1639128170000|2021-12-10 09:22:50|19654.83|19534.83|19654.2|19534.2|19654.83|19534.83|19654.18|19534.18|10
1639128180000|2021-12-10 09:23:00|19654.32|19534.32|19654.24|19534.24|19654.32|19534.32|19653.57|19533.57|8
1639128190000|2021-12-10 09:23:10|19654.13|19534.13|19653.95|19533.95|19654.28|19534.28|19653.7|19533.7|9
1639128200000|2021-12-10 09:23:20|19654.21|19534.21|19656.77|19536.77|19657.1|19537.1|19654.15|19534.15|10
1639128210000|2021-12-10 09:23:30|19656.92|19536.92|19660.33|19540.33|19660.33|19540.33|19656.92|19536.92|8
1639128220000|2021-12-10 09:23:40|19660.5|19540.5|19663.58|19543.58|19663.58|19543.58|19660.5|19540.5|10
1639128230000|2021-12-10 09:23:50|19663.86|19543.86|19663.19|19543.19|19664.15|19544.15|19663.19|19543.19|9
1639128240000|2021-12-10 09:24:00|19663.24|19543.24|19663.25|19543.25|19663.27|19543.27|19663.04|19543.04|8
1639128250000|2021-12-10 09:24:10|19663.24|19543.24|19667.56|19547.56|19667.56|19547.56|19663.24|19543.24|9
1639128260000|2021-12-10 09:24:20|19667.74|19547.74|19670.62|19550.62|19670.62|19550.62|19667.74|19547.74|10
1639128270000|2021-12-10 09:24:30|19670.18|19550.18|19669.93|19549.93|19670.4|19550.4|19669.68|19549.68|10
1639128280000|2021-12-10 09:24:40|19669.8|19549.8|19669.68|19549.68|19670.3|19550.3|19669.45|19549.45|9
1639128290000|2021-12-10 09:24:50|19669.81|19549.81|19668.52|19548.52|19669.81|19549.81|19668.52|19548.52|10
1639128300000|2021-12-10 09:25:00|19668.23|19548.23|19664.59|19544.59|19668.23|19548.23|19664.5|19544.5|10
1639128310000|2021-12-10 09:25:10|19664.62|19544.62|19662.53|19542.53|19664.62|19544.62|19662.53|19542.53|10
1639128320000|2021-12-10 09:25:20|19659.72|19539.72|19658.56|19538.56|19659.72|19539.72|19658.56|19538.56|10
1639128330000|2021-12-10 09:25:30|19658.07|19538.07|19658.06|19538.06|19658.98|19538.98|19658.06|19538.06|9
1639128340000|2021-12-10 09:25:40|19657.76|19537.76|19654.36|19534.36|19657.76|19537.76|19654.1|19534.1|10
1639128350000|2021-12-10 09:25:50|19654.34|19534.34|19654.09|19534.09|19654.85|19534.85|19654.09|19534.09|10
1639128360000|2021-12-10 09:26:00|19653.89|19533.89|19653.11|19533.11|19654.37|19534.37|19653.11|19533.11|10
1639128370000|2021-12-10 09:26:10|19653.47|19533.47|19654.43|19534.43|19654.55|19534.55|19653.23|19533.23|10
1639128380000|2021-12-10 09:26:20|19654.22|19534.22|19651.97|19531.97|19654.22|19534.22|19651.97|19531.97|10
1639128390000|2021-12-10 09:26:30|19651.82|19531.82|19650.48|19530.48|19651.82|19531.82|19650.48|19530.48|10
1639128400000|2021-12-10 09:26:40|19650.38|19530.38|19641.31|19521.31|19650.81|19530.81|19641.31|19521.31|10
1639128410000|2021-12-10 09:26:50|19640.48|19520.48|19635.61|19515.61|19640.78|19520.78|19635.49|19515.49|9
1639128420000|2021-12-10 09:27:00|19635.56|19515.56|19630.39|19510.39|19635.91|19515.91|19630.39|19510.39|10
1639128430000|2021-12-10 09:27:10|19630.25|19510.25|19627.86|19507.86|19630.25|19510.25|19627.86|19507.86|10
1639128440000|2021-12-10 09:27:20|19627.87|19507.87|19625.79|19505.79|19628.15|19508.15|19625.63|19505.63|10
1639128450000|2021-12-10 09:27:30|19625.39|19505.39|19608.13|19488.13|19625.39|19505.39|19608.13|19488.13|10
1639128460000|2021-12-10 09:27:40|19605.5|19485.5|19603.58|19483.58|19605.5|19485.5|19602.69|19482.69|10
1639128470000|2021-12-10 09:27:50|19603.68|19483.68|19601.31|19481.31|19603.68|19483.68|19601.31|19481.31|10
1639128480000|2021-12-10 09:28:00|19598.8|19478.8|19592.34|19472.34|19598.89|19478.89|19591.96|19471.96|10
1639128490000|2021-12-10 09:28:10|19591.29|19471.29|19590.37|19470.37|19591.64|19471.64|19589.79|19469.79|10
1639128500000|2021-12-10 09:28:20|19590.57|19470.57|19591.14|19471.14|19591.14|19471.14|19590.49|19470.49|9
1639128510000|2021-12-10 09:28:30|19591.29|19471.29|19592.53|19472.53|19593.56|19473.56|19591.29|19471.29|10
1639128520000|2021-12-10 09:28:40|19592|19472|19590.13|19470.13|19592.45|19472.45|19590.13|19470.13|10
1639128530000|2021-12-10 09:28:50|19590.25|19470.25|19586.4|19466.4|19590.25|19470.25|19586.4|19466.4|10
1639128540000|2021-12-10 09:29:00|19586|19466|19585.94|19465.94|19586.33|19466.33|19585.4|19465.4|10
1639128550000|2021-12-10 09:29:10|19586.39|19466.39|19588.81|19468.81|19588.81|19468.81|19586.39|19466.39|10
1639128560000|2021-12-10 09:29:20|19588.38|19468.38|19589.4|19469.4|19589.56|19469.56|19588.32|19468.32|10
1639128570000|2021-12-10 09:29:30|19588.88|19468.88|19586.79|19466.79|19588.88|19468.88|19586.79|19466.79|10
1639128580000|2021-12-10 09:29:40|19586.41|19466.41|19583.24|19463.24|19586.41|19466.41|19583.24|19463.24|9
1639128590000|2021-12-10 09:29:50|19582.86|19462.86|19582.15|19462.15|19583.06|19463.06|19582.15|19462.15|10
1639128600000|2021-12-10 09:30:00|19582.23|19462.23|19580.28|19460.28|19582.69|19462.69|19580.28|19460.28|10
1639128610000|2021-12-10 09:30:10|19579.82|19459.82|19573.87|19453.87|19580.4|19460.4|19573.87|19453.87|10
1639128620000|2021-12-10 09:30:20|19573.66|19453.66|19571.91|19451.91|19573.66|19453.66|19571.91|19451.91|10
1639128630000|2021-12-10 09:30:30|19572.98|19452.98|19576.56|19456.56|19577.02|19457.02|19572.98|19452.98|9
1639128640000|2021-12-10 09:30:40|19576.34|19456.34|19576.73|19456.73|19577.64|19457.64|19575.79|19455.79|10
1639128650000|2021-12-10 09:30:50|19576.92|19456.92|19584.19|19464.19|19584.19|19464.19|19576.91|19456.91|10
1639128660000|2021-12-10 09:31:00|19585.05|19465.05|19588.3|19468.3|19588.3|19468.3|19584.88|19464.88|10
1639128670000|2021-12-10 09:31:10|19588.54|19468.54|19591.28|19471.28|19591.28|19471.28|19588.54|19468.54|10
1639128680000|2021-12-10 09:31:20|19591.68|19471.68|19589.67|19469.67|19591.68|19471.68|19589.67|19469.67|10
1639128690000|2021-12-10 09:31:30|19589.68|19469.68|19590.19|19470.19|19590.19|19470.19|19588.21|19468.21|10
1639128700000|2021-12-10 09:31:40|19590.69|19470.69|19591.47|19471.47|19591.56|19471.56|19590.69|19470.69|9
1639128710000|2021-12-10 09:31:50|19591.98|19471.98|19594.35|19474.35|19594.35|19474.35|19591.98|19471.98|8
1639128720000|2021-12-10 09:32:00|19594.66|19474.66|19596.16|19476.16|19596.44|19476.44|19594.38|19474.38|10
1639128730000|2021-12-10 09:32:10|19596.35|19476.35|19598.15|19478.15|19599.62|19479.62|19595.99|19475.99|10
1639128740000|2021-12-10 09:32:20|19597.88|19477.88|19600.74|19480.74|19600.74|19480.74|19597.72|19477.72|9
1639128750000|2021-12-10 09:32:30|19601.28|19481.28|19608.47|19488.47|19608.47|19488.47|19601.28|19481.28|10
1639128760000|2021-12-10 09:32:40|19609.21|19489.21|19611.29|19491.29|19612.23|19492.23|19609.21|19489.21|9
1639128770000|2021-12-10 09:32:50|19611.03|19491.03|19614.63|19494.63|19614.63|19494.63|19610.77|19490.77|10
1639128780000|2021-12-10 09:33:00|19614.93|19494.93|19614.2|19494.2|19614.93|19494.93|19613.05|19493.05|10
1639128790000|2021-12-10 09:33:10|19615.21|19495.21|19617.67|19497.67|19617.9|19497.9|19615.21|19495.21|10
1639128800000|2021-12-10 09:33:20|19617.65|19497.65|19615.72|19495.72|19617.82|19497.82|19615.72|19495.72|9
1639128810000|2021-12-10 09:33:30|19615.6|19495.6|19616.48|19496.48|19616.48|19496.48|19615.35|19495.35|10
1639128820000|2021-12-10 09:33:40|19616.51|19496.51|19617.33|19497.33|19617.33|19497.33|19615.84|19495.84|10
1639128830000|2021-12-10 09:33:50|19617.52|19497.52|19622.48|19502.48|19622.48|19502.48|19617.52|19497.52|10
1639128840000|2021-12-10 09:34:00|19622.28|19502.28|19625.42|19505.42|19625.42|19505.42|19622.28|19502.28|8
1639128850000|2021-12-10 09:34:10|19625.23|19505.23|19624.13|19504.13|19625.23|19505.23|19624.13|19504.13|10
1639128860000|2021-12-10 09:34:20|19623.82|19503.82|19627.97|19507.97|19628.69|19508.69|19623.82|19503.82|10
1639128870000|2021-12-10 09:34:30|19627.5|19507.5|19627.33|19507.33|19627.63|19507.63|19627.23|19507.23|10
1639128880000|2021-12-10 09:34:40|19627.1|19507.1|19623.46|19503.46|19627.1|19507.1|19623.46|19503.46|10
1639128890000|2021-12-10 09:34:50|19622.13|19502.13|19618.86|19498.86|19622.13|19502.13|19618.81|19498.81|10
1639128900000|2021-12-10 09:35:00|19618.97|19498.97|19619.25|19499.25|19619.27|19499.27|19618.19|19498.19|10
1639128910000|2021-12-10 09:35:10|19619.61|19499.61|19619.52|19499.52|19620.33|19500.33|19619.33|19499.33|10
1639128920000|2021-12-10 09:35:20|19619.37|19499.37|19616.14|19496.14|19619.37|19499.37|19616.09|19496.09|10
1639128930000|2021-12-10 09:35:30|19615.54|19495.54|19612.84|19492.84|19615.54|19495.54|19612.66|19492.66|10
1639128940000|2021-12-10 09:35:40|19612.51|19492.51|19614.75|19494.75|19614.75|19494.75|19612.51|19492.51|10
1639128950000|2021-12-10 09:35:50|19615.37|19495.37|19623.24|19503.24|19623.24|19503.24|19615.37|19495.37|10
1639128960000|2021-12-10 09:36:00|19624.08|19504.08|19624.66|19504.66|19624.66|19504.66|19622.87|19502.87|9
1639128970000|2021-12-10 09:36:10|19625.04|19505.04|19632.15|19512.15|19632.15|19512.15|19625.04|19505.04|10
1639128980000|2021-12-10 09:36:20|19632.23|19512.23|19633.01|19513.01|19633.01|19513.01|19632.23|19512.23|2
1639128990000|2021-12-10 09:36:30|19637.49|19517.49|19638.15|19518.15|19638.15|19518.15|19637.16|19517.16|10
1639129000000|2021-12-10 09:36:40|19638.64|19518.64|19641.75|19521.75|19641.77|19521.77|19638.64|19518.64|10
1639129010000|2021-12-10 09:36:50|19642.38|19522.38|19643.93|19523.93|19643.93|19523.93|19642.01|19522.01|10
1639129020000|2021-12-10 09:37:00|19643.77|19523.77|19646.67|19526.67|19648.1|19528.1|19643.77|19523.77|10
1639129030000|2021-12-10 09:37:10|19646.86|19526.86|19648.57|19528.57|19648.57|19528.57|19645.56|19525.56|10
1639129040000|2021-12-10 09:37:20|19650.26|19530.26|19651.89|19531.89|19651.89|19531.89|19650.26|19530.26|10
1639129050000|2021-12-10 09:37:30|19651.58|19531.58|19652.08|19532.08|19652.34|19532.34|19651.14|19531.14|10
1639129060000|2021-12-10 09:37:40|19652.71|19532.71|19653.04|19533.04|19653.23|19533.23|19652.22|19532.22|9
1639129070000|2021-12-10 09:37:50|19653.08|19533.08|19654.89|19534.89|19654.89|19534.89|19653.08|19533.08|10
1639129080000|2021-12-10 09:38:00|19655.1|19535.1|19653.97|19533.97|19655.1|19535.1|19652.5|19532.5|10
1639129090000|2021-12-10 09:38:10|19654.02|19534.02|19657.13|19537.13|19657.23|19537.23|19654.02|19534.02|10
1639129100000|2021-12-10 09:38:20|19657.03|19537.03|19657.63|19537.63|19657.63|19537.63|19656.49|19536.49|10
1639129110000|2021-12-10 09:38:30|19657.52|19537.52|19657.77|19537.77|19658.28|19538.28|19657.09|19537.09|10
1639129120000|2021-12-10 09:38:40|19657.25|19537.25|19659.54|19539.54|19659.54|19539.54|19657.25|19537.25|10
1639129130000|2021-12-10 09:38:50|19659.28|19539.28|19659.49|19539.49|19659.82|19539.82|19659.28|19539.28|10
1639129140000|2021-12-10 09:39:00|19659.66|19539.66|19662.63|19542.63|19662.63|19542.63|19659.34|19539.34|9
1639129150000|2021-12-10 09:39:10|19662.45|19542.45|19663.2|19543.2|19663.2|19543.2|19662.16|19542.16|9
1639129160000|2021-12-10 09:39:20|19663.91|19543.91|19666.62|19546.62|19666.62|19546.62|19663.91|19543.91|10
1639129170000|2021-12-10 09:39:30|19666.99|19546.99|19670.04|19550.04|19670.04|19550.04|19666.99|19546.99|9
1639129180000|2021-12-10 09:39:40|19669.69|19549.69|19670.5|19550.5|19671.65|19551.65|19669.69|19549.69|10
1639129190000|2021-12-10 09:39:50|19670.67|19550.67|19670.71|19550.71|19671.92|19551.92|19670.33|19550.33|10
1639129200000|2021-12-10 09:40:00|19672|19552|19675.1|19555.1|19675.1|19555.1|19672|19552|10
1639129210000|2021-12-10 09:40:10|19675.76|19555.76|19679.79|19559.79|19679.79|19559.79|19675.76|19555.76|10
1639129220000|2021-12-10 09:40:20|19680.26|19560.26|19685.13|19565.13|19685.13|19565.13|19680.26|19560.26|10
1639129230000|2021-12-10 09:40:30|19684.85|19564.85|19689.44|19569.44|19689.44|19569.44|19684.85|19564.85|10
1639129240000|2021-12-10 09:40:40|19688.87|19568.87|19722.79|19602.79|19722.79|19602.79|19688.87|19568.87|10
1639129250000|2021-12-10 09:40:50|19723.41|19603.41|19733.8|19613.8|19733.8|19613.8|19723.41|19603.41|10
1639129260000|2021-12-10 09:41:00|19731.09|19611.09|19731.88|19611.88|19732.95|19612.95|19730.96|19610.96|10
1639129270000|2021-12-10 09:41:10|19729.91|19609.91|19731.42|19611.42|19731.42|19611.42|19724.65|19604.65|10
1639129280000|2021-12-10 09:41:20|19730.79|19610.79|19727.02|19607.02|19730.79|19610.79|19727.02|19607.02|10
1639129290000|2021-12-10 09:41:30|19727.37|19607.37|19730.78|19610.78|19730.93|19610.93|19727.37|19607.37|10
1639129300000|2021-12-10 09:41:40|19731.3|19611.3|19732.78|19612.78|19732.78|19612.78|19731.3|19611.3|10
1639129310000|2021-12-10 09:41:50|19732.72|19612.72|19731.72|19611.72|19733.04|19613.04|19731.72|19611.72|10
1639129320000|2021-12-10 09:42:00|19730.41|19610.41|19728.27|19608.27|19730.41|19610.41|19727.95|19607.95|10
1639129330000|2021-12-10 09:42:10|19729.11|19609.11|19727.61|19607.61|19729.15|19609.15|19727.52|19607.52|10
1639129340000|2021-12-10 09:42:20|19727.4|19607.4|19729.42|19609.42|19729.42|19609.42|19726.92|19606.92|8
1639129350000|2021-12-10 09:42:30|19729.72|19609.72|19729.58|19609.58|19730.2|19610.2|19728.85|19608.85|10
1639129360000|2021-12-10 09:42:40|19729.93|19609.93|19727.88|19607.88|19730.03|19610.03|19727.88|19607.88|9
1639129370000|2021-12-10 09:42:50|19726.7|19606.7|19723.17|19603.17|19726.74|19606.74|19723.17|19603.17|9
1639129380000|2021-12-10 09:43:00|19722.15|19602.15|19717.43|19597.43|19722.43|19602.43|19717.43|19597.43|10
1639129390000|2021-12-10 09:43:10|19717.63|19597.63|19716.86|19596.86|19717.79|19597.79|19716.76|19596.76|10
1639129400000|2021-12-10 09:43:20|19716.81|19596.81|19717.64|19597.64|19717.64|19597.64|19716.1|19596.1|10
1639129410000|2021-12-10 09:43:30|19717.45|19597.45|19717.62|19597.62|19718.29|19598.29|19717.11|19597.11|10
1639129420000|2021-12-10 09:43:40|19719.25|19599.25|19723.04|19603.04|19723.04|19603.04|19719.25|19599.25|10
1639129430000|2021-12-10 09:43:50|19722.8|19602.8|19723.52|19603.52|19724.34|19604.34|19722.01|19602.01|10
1639129440000|2021-12-10 09:44:00|19723.63|19603.63|19726.71|19606.71|19726.71|19606.71|19723.63|19603.63|9
1639129450000|2021-12-10 09:44:10|19729.53|19609.53|19732.23|19612.23|19732.75|19612.75|19729.53|19609.53|10
1639129460000|2021-12-10 09:44:20|19732.42|19612.42|19737.65|19617.65|19737.65|19617.65|19732.42|19612.42|10
1639129470000|2021-12-10 09:44:30|19737.79|19617.79|19743.39|19623.39|19743.39|19623.39|19737.69|19617.69|10
1639129480000|2021-12-10 09:44:40|19747.36|19627.36|19752.01|19632.01|19752.41|19632.41|19747.36|19627.36|10
1639129490000|2021-12-10 09:44:50|19752.47|19632.47|19751.94|19631.94|19753.95|19633.95|19751.94|19631.94|10
1639129500000|2021-12-10 09:45:00|19752.05|19632.05|19752.23|19632.23|19754.35|19634.35|19752.05|19632.05|10
1639129510000|2021-12-10 09:45:10|19752.11|19632.11|19741.97|19621.97|19752.11|19632.11|19741.97|19621.97|10
1639129520000|2021-12-10 09:45:20|19742.28|19622.28|19736.65|19616.65|19742.63|19622.63|19735.6|19615.6|10
1639129530000|2021-12-10 09:45:30|19734.4|19614.4|19736.82|19616.82|19736.82|19616.82|19732.83|19612.83|10
1639129540000|2021-12-10 09:45:40|19737.88|19617.88|19736.38|19616.38|19737.88|19617.88|19736.12|19616.12|9
1639129550000|2021-12-10 09:45:50|19736.34|19616.34|19731.5|19611.5|19736.8|19616.8|19731.5|19611.5|10
1639129560000|2021-12-10 09:46:00|19731.25|19611.25|19729.98|19609.98|19731.25|19611.25|19729.08|19609.08|10
1639129570000|2021-12-10 09:46:10|19730.11|19610.11|19729.11|19609.11|19730.18|19610.18|19729.11|19609.11|10
1639129580000|2021-12-10 09:46:20|19729.08|19609.08|19726.07|19606.07|19729.58|19609.58|19726.07|19606.07|10
1639129590000|2021-12-10 09:46:30|19726.05|19606.05|19722.78|19602.78|19726.05|19606.05|19722.78|19602.78|10
1639129600000|2021-12-10 09:46:40|19722.82|19602.82|19721.06|19601.06|19722.82|19602.82|19721.06|19601.06|9
1639129610000|2021-12-10 09:46:50|19720.95|19600.95|19719.23|19599.23|19720.95|19600.95|19719.21|19599.21|10
1639129620000|2021-12-10 09:47:00|19719.22|19599.22|19716.52|19596.52|19719.22|19599.22|19716.52|19596.52|8
1639129630000|2021-12-10 09:47:10|19716.46|19596.46|19715.87|19595.87|19716.53|19596.53|19714.39|19594.39|10
1639129640000|2021-12-10 09:47:20|19715.96|19595.96|19718.05|19598.05|19718.05|19598.05|19715.96|19595.96|9
1639129650000|2021-12-10 09:47:30|19718.58|19598.58|19720.1|19600.1|19720.77|19600.77|19718.58|19598.58|7
1639129660000|2021-12-10 09:47:40|19720.13|19600.13|19718.72|19598.72|19720.73|19600.73|19718.72|19598.72|10
1639129670000|2021-12-10 09:47:50|19719.22|19599.22|19718.68|19598.68|19719.22|19599.22|19717.82|19597.82|10
1639129680000|2021-12-10 09:48:00|19718.53|19598.53|19719.17|19599.17|19719.71|19599.71|19718.53|19598.53|10
1639129690000|2021-12-10 09:48:10|19718.23|19598.23|19715.21|19595.21|19718.63|19598.63|19715.21|19595.21|9
1639129700000|2021-12-10 09:48:20|19714.23|19594.23|19713.55|19593.55|19714.42|19594.42|19712.92|19592.92|10
1639129710000|2021-12-10 09:48:30|19712.35|19592.35|19709.94|19589.94|19712.63|19592.63|19709.89|19589.89|10
1639129720000|2021-12-10 09:48:40|19709|19589|19708.82|19588.82|19709.19|19589.19|19707.27|19587.27|10
1639129730000|2021-12-10 09:48:50|19708.88|19588.88|19708.39|19588.39|19709.57|19589.57|19708.34|19588.34|10
1639129740000|2021-12-10 09:49:00|19708.43|19588.43|19712.12|19592.12|19712.12|19592.12|19708.43|19588.43|10
1639129750000|2021-12-10 09:49:10|19712.22|19592.22|19713.71|19593.71|19713.71|19593.71|19712.14|19592.14|9
1639129760000|2021-12-10 09:49:20|19713.16|19593.16|19711.41|19591.41|19713.17|19593.17|19711.36|19591.36|10
1639129770000|2021-12-10 09:49:30|19711.9|19591.9|19712.82|19592.82|19712.82|19592.82|19711.45|19591.45|10
1639129780000|2021-12-10 09:49:40|19711|19591|19708.91|19588.91|19711|19591|19708.79|19588.79|10
1639129790000|2021-12-10 09:49:50|19708.74|19588.74|19707.23|19587.23|19708.74|19588.74|19705.59|19585.59|10
1639129800000|2021-12-10 09:50:00|19707.12|19587.12|19710.48|19590.48|19710.48|19590.48|19707.12|19587.12|10
1639129810000|2021-12-10 09:50:10|19710.76|19590.76|19713.47|19593.47|19713.6|19593.6|19709.76|19589.76|10
1639129820000|2021-12-10 09:50:20|19714.14|19594.14|19716.76|19596.76|19716.76|19596.76|19714.14|19594.14|8
1639129830000|2021-12-10 09:50:30|19716.98|19596.98|19719.01|19599.01|19719.01|19599.01|19716.98|19596.98|10
1639129840000|2021-12-10 09:50:40|19718.99|19598.99|19722.07|19602.07|19722.07|19602.07|19718.99|19598.99|10
1639129850000|2021-12-10 09:50:50|19722.72|19602.72|19725.63|19605.63|19725.63|19605.63|19722.72|19602.72|10
1639129860000|2021-12-10 09:51:00|19725.39|19605.39|19727.75|19607.75|19728.23|19608.23|19725.39|19605.39|10
1639129870000|2021-12-10 09:51:10|19727.55|19607.55|19730.83|19610.83|19730.85|19610.85|19727.55|19607.55|10
1639129880000|2021-12-10 09:51:20|19731.4|19611.4|19732.62|19612.62|19732.62|19612.62|19731.3|19611.3|10
1639129890000|2021-12-10 09:51:30|19733.13|19613.13|19734.22|19614.22|19734.65|19614.65|19733.13|19613.13|8
1639129900000|2021-12-10 09:51:40|19734.4|19614.4|19737.86|19617.86|19737.86|19617.86|19734.4|19614.4|10
1639129910000|2021-12-10 09:51:50|19738.61|19618.61|19745.25|19625.25|19745.25|19625.25|19738.61|19618.61|10
1639129920000|2021-12-10 09:52:00|19745.53|19625.53|19747.81|19627.81|19748.38|19628.38|19745.53|19625.53|9
1639129930000|2021-12-10 09:52:10|19748.13|19628.13|19749|19629|19749|19629|19747.44|19627.44|10
1639129940000|2021-12-10 09:52:20|19749.06|19629.06|19751.13|19631.13|19751.34|19631.34|19749.06|19629.06|8
1639129950000|2021-12-10 09:52:30|19751.51|19631.51|19753.52|19633.52|19753.52|19633.52|19750.71|19630.71|10
1639129960000|2021-12-10 09:52:40|19753.76|19633.76|19756.31|19636.31|19756.42|19636.42|19752.66|19632.66|10
1639129970000|2021-12-10 09:52:50|19757.06|19637.06|19758.66|19638.66|19758.66|19638.66|19756.87|19636.87|10
1639129980000|2021-12-10 09:53:00|19759.09|19639.09|19759.93|19639.93|19760.6|19640.6|19759.09|19639.09|10
1639129990000|2021-12-10 09:53:10|19759.34|19639.34|19760.01|19640.01|19760.01|19640.01|19758.81|19638.81|10
1639130000000|2021-12-10 09:53:20|19761.17|19641.17|19765.07|19645.07|19765.07|19645.07|19761.17|19641.17|10
1639130010000|2021-12-10 09:53:30|19765.01|19645.01|19767.69|19647.69|19767.98|19647.98|19765.01|19645.01|10
1639130020000|2021-12-10 09:53:40|19767.63|19647.63|19766.23|19646.23|19767.63|19647.63|19766.23|19646.23|9
1639130030000|2021-12-10 09:53:50|19766.64|19646.64|19767.95|19647.95|19767.95|19647.95|19766.64|19646.64|10
1639130040000|2021-12-10 09:54:00|19768.37|19648.37|19767.6|19647.6|19768.37|19648.37|19767.4|19647.4|9
1639130050000|2021-12-10 09:54:10|19767.02|19647.02|19767.05|19647.05|19767.05|19647.05|19766.13|19646.13|10
1639130060000|2021-12-10 09:54:20|19767.59|19647.59|19769.28|19649.28|19769.28|19649.28|19767.59|19647.59|10
1639130070000|2021-12-10 09:54:30|19769.1|19649.1|19772.62|19652.62|19773.92|19653.92|19769.1|19649.1|10
1639130080000|2021-12-10 09:54:40|19772.29|19652.29|19772.9|19652.9|19773.97|19653.97|19772.08|19652.08|10
1639130090000|2021-12-10 09:54:50|19773.24|19653.24|19772.12|19652.12|19773.46|19653.46|19772.12|19652.12|10
1639130100000|2021-12-10 09:55:00|19772.22|19652.22|19769.91|19649.91|19772.22|19652.22|19769.91|19649.91|9
1639130110000|2021-12-10 09:55:10|19769.83|19649.83|19767.62|19647.62|19769.83|19649.83|19767.62|19647.62|10
1639130120000|2021-12-10 09:55:20|19767.69|19647.69|19768.82|19648.82|19769.2|19649.2|19767.43|19647.43|10
1639130130000|2021-12-10 09:55:30|19768.78|19648.78|19769.34|19649.34|19769.34|19649.34|19768.24|19648.24|9
1639130140000|2021-12-10 09:55:40|19769.15|19649.15|19768.94|19648.94|19769.35|19649.35|19768.56|19648.56|8
1639130150000|2021-12-10 09:55:50|19769.38|19649.38|19769.95|19649.95|19769.95|19649.95|19768.79|19648.79|9
1639130160000|2021-12-10 09:56:00|19770.05|19650.05|19773.53|19653.53|19774.08|19654.08|19770.05|19650.05|10
1639130170000|2021-12-10 09:56:10|19773.89|19653.89|19778.39|19658.39|19778.39|19658.39|19772.7|19652.7|10
1639130180000|2021-12-10 09:56:20|19778.93|19658.93|19787.97|19667.97|19788.52|19668.52|19778.93|19658.93|10
1639130190000|2021-12-10 09:56:30|19788.81|19668.81|19791.91|19671.91|19794.07|19674.07|19788.81|19668.81|10
1639130200000|2021-12-10 09:56:40|19792.79|19672.79|19796.8|19676.8|19797.03|19677.03|19792.79|19672.79|10
1639130210000|2021-12-10 09:56:50|19796.96|19676.96|19799.55|19679.55|19800.09|19680.09|19796.96|19676.96|10
1639130220000|2021-12-10 09:57:00|19799.69|19679.69|19798.93|19678.93|19800.69|19680.69|19798.93|19678.93|10
1639130230000|2021-12-10 09:57:10|19797.85|19677.85|19797.78|19677.78|19798.65|19678.65|19795.86|19675.86|8
1639130240000|2021-12-10 09:57:20|19796.72|19676.72|19787.97|19667.97|19797.16|19677.16|19787.97|19667.97|10
1639130250000|2021-12-10 09:57:30|19788.28|19668.28|19780.78|19660.78|19788.28|19668.28|19780.78|19660.78|10
1639130260000|2021-12-10 09:57:40|19781.06|19661.06|19776.07|19656.07|19781.06|19661.06|19776.07|19656.07|10
1639130270000|2021-12-10 09:57:50|19776.61|19656.61|19776.17|19656.17|19776.61|19656.61|19774.83|19654.83|10
1639130280000|2021-12-10 09:58:00|19778.59|19658.59|19779.38|19659.38|19779.94|19659.94|19778.45|19658.45|10
1639130290000|2021-12-10 09:58:10|19779.93|19659.93|19772.13|19652.13|19779.93|19659.93|19772.13|19652.13|10
1639130300000|2021-12-10 09:58:20|19770.57|19650.57|19772.6|19652.6|19772.6|19652.6|19770.09|19650.09|10
1639130310000|2021-12-10 09:58:30|19772.9|19652.9|19776.88|19656.88|19776.88|19656.88|19772.9|19652.9|9
1639130320000|2021-12-10 09:58:40|19777.27|19657.27|19779.79|19659.79|19780.22|19660.22|19777.27|19657.27|10
1639130330000|2021-12-10 09:58:50|19779.81|19659.81|19781.94|19661.94|19781.94|19661.94|19779.81|19659.81|10
1639130340000|2021-12-10 09:59:00|19782.15|19662.15|19782.98|19662.98|19783.2|19663.2|19782.15|19662.15|10
1639130350000|2021-12-10 09:59:10|19782.96|19662.96|19783.25|19663.25|19783.88|19663.88|19782.95|19662.95|10
1639130360000|2021-12-10 09:59:20|19784.14|19664.14|19785.46|19665.46|19785.46|19665.46|19784.14|19664.14|9
1639130370000|2021-12-10 09:59:30|19786.43|19666.43|19785.14|19665.14|19786.6|19666.6|19785.14|19665.14|10
1639130380000|2021-12-10 09:59:40|19785.07|19665.07|19784.33|19664.33|19785.31|19665.31|19784.1|19664.1|9
1639130390000|2021-12-10 09:59:50|19784.04|19664.04|19783.6|19663.6|19784.62|19664.62|19783.6|19663.6|10
1639130400000|2021-12-10 10:00:00|19783.51|19663.51|19779.57|19659.57|19783.63|19663.63|19779.42|19659.42|10
1639130410000|2021-12-10 10:00:10|19780.32|19660.32|19780.36|19660.36|19780.56|19660.56|19779.86|19659.86|10
1639130420000|2021-12-10 10:00:20|19780.35|19660.35|19780.27|19660.27|19781.59|19661.59|19779.58|19659.58|10
1639130430000|2021-12-10 10:00:30|19779.62|19659.62|19784.33|19664.33|19784.33|19664.33|19779.62|19659.62|9
1639130440000|2021-12-10 10:00:40|19786.32|19666.32|19790.42|19670.42|19790.42|19670.42|19785.02|19665.02|9
1639130450000|2021-12-10 10:00:50|19790.98|19670.98|19793.29|19673.29|19793.7|19673.7|19790.98|19670.98|9
1639130460000|2021-12-10 10:01:00|19793.42|19673.42|19795.38|19675.38|19795.38|19675.38|19793.35|19673.35|10
1639130470000|2021-12-10 10:01:10|19795.83|19675.83|19809.58|19689.58|19809.58|19689.58|19795.83|19675.83|10
1639130480000|2021-12-10 10:01:20|19812.46|19692.46|19824.89|19704.89|19824.89|19704.89|19812.2|19692.2|10
1639130490000|2021-12-10 10:01:30|19826.07|19706.07|19836.21|19716.21|19836.21|19716.21|19826.07|19706.07|10
1639130500000|2021-12-10 10:01:40|19835.87|19715.87|19839.63|19719.63|19841.94|19721.94|19835.74|19715.74|10
1639130510000|2021-12-10 10:01:50|19839.54|19719.54|19839.96|19719.96|19839.96|19719.96|19839.06|19719.06|10
1639130520000|2021-12-10 10:02:00|19839.55|19719.55|19840.3|19720.3|19840.3|19720.3|19839.25|19719.25|10
1639130530000|2021-12-10 10:02:10|19840.75|19720.75|19845.21|19725.21|19845.21|19725.21|19840.75|19720.75|10
1639130540000|2021-12-10 10:02:20|19845.8|19725.8|19847.1|19727.1|19847.29|19727.29|19845.8|19725.8|9
1639130550000|2021-12-10 10:02:30|19846.46|19726.46|19843.32|19723.32|19847.04|19727.04|19843.32|19723.32|10
1639130560000|2021-12-10 10:02:40|19843.04|19723.04|19844.84|19724.84|19844.84|19724.84|19841.37|19721.37|10
1639130570000|2021-12-10 10:02:50|19844.36|19724.36|19845.09|19725.09|19845.09|19725.09|19843.83|19723.83|10
1639130580000|2021-12-10 10:03:00|19845.89|19725.89|19846.12|19726.12|19846.22|19726.22|19845.37|19725.37|10
1639130590000|2021-12-10 10:03:10|19845.76|19725.76|19841.58|19721.58|19846.52|19726.52|19841.58|19721.58|9
1639130600000|2021-12-10 10:03:20|19840.53|19720.53|19838.76|19718.76|19840.53|19720.53|19838.16|19718.16|10
1639130610000|2021-12-10 10:03:30|19839.19|19719.19|19842.99|19722.99|19842.99|19722.99|19839.19|19719.19|10
1639130620000|2021-12-10 10:03:40|19842.69|19722.69|19841.82|19721.82|19844.58|19724.58|19841.82|19721.82|9
1639130630000|2021-12-10 10:03:50|19840.61|19720.61|19839.01|19719.01|19840.64|19720.64|19839.01|19719.01|9
1639130640000|2021-12-10 10:04:00|19839.8|19719.8|19840.81|19720.81|19840.81|19720.81|19839.1|19719.1|10
1639130650000|2021-12-10 10:04:10|19839.8|19719.8|19838.89|19718.89|19840.35|19720.35|19838.89|19718.89|10
1639130660000|2021-12-10 10:04:20|19838.5|19718.5|19839.21|19719.21|19839.21|19719.21|19838.35|19718.35|10
1639130670000|2021-12-10 10:04:30|19839.38|19719.38|19836.45|19716.45|19839.38|19719.38|19836.45|19716.45|10
1639130680000|2021-12-10 10:04:40|19835.97|19715.97|19830.54|19710.54|19835.97|19715.97|19830.54|19710.54|10
1639130690000|2021-12-10 10:04:50|19830.08|19710.08|19826.64|19706.64|19830.13|19710.13|19826.64|19706.64|10
1639130700000|2021-12-10 10:05:00|19824.34|19704.34|19814.66|19694.66|19824.34|19704.34|19814.66|19694.66|10
1639130710000|2021-12-10 10:05:10|19814.45|19694.45|19805.97|19685.97|19814.45|19694.45|19805.97|19685.97|10
1639130720000|2021-12-10 10:05:20|19805.26|19685.26|19801.26|19681.26|19805.26|19685.26|19801.25|19681.25|10
1639130730000|2021-12-10 10:05:30|19800.34|19680.34|19798.2|19678.2|19800.34|19680.34|19797.78|19677.78|10
1639130740000|2021-12-10 10:05:40|19798.36|19678.36|19803.09|19683.09|19803.45|19683.45|19798.14|19678.14|10
1639130750000|2021-12-10 10:05:50|19802.82|19682.82|19804.01|19684.01|19805.37|19685.37|19802.82|19682.82|10
1639130760000|2021-12-10 10:06:00|19805.08|19685.08|19814.46|19694.46|19814.82|19694.82|19805.08|19685.08|10
1639130770000|2021-12-10 10:06:10|19814.64|19694.64|19818.22|19698.22|19818.26|19698.26|19814.64|19694.64|9
1639130780000|2021-12-10 10:06:20|19816.68|19696.68|19813.87|19693.87|19816.79|19696.79|19813.87|19693.87|10
1639130790000|2021-12-10 10:06:30|19813.9|19693.9|19812.39|19692.39|19814.9|19694.9|19812.39|19692.39|10
1639130800000|2021-12-10 10:06:40|19812.31|19692.31|19811.09|19691.09|19812.31|19692.31|19811.09|19691.09|9
1639130810000|2021-12-10 10:06:50|19811.21|19691.21|19811.11|19691.11|19811.21|19691.21|19810.32|19690.32|10
1639130820000|2021-12-10 10:07:00|19811.3|19691.3|19808.76|19688.76|19811.3|19691.3|19808.76|19688.76|8
1639130830000|2021-12-10 10:07:10|19808.49|19688.49|19802.74|19682.74|19808.49|19688.49|19802.74|19682.74|10
1639130840000|2021-12-10 10:07:20|19802.71|19682.71|19798.86|19678.86|19802.71|19682.71|19798.81|19678.81|9
1639130850000|2021-12-10 10:07:30|19798.97|19678.97|19798.69|19678.69|19799.79|19679.79|19798.69|19678.69|10
1639130860000|2021-12-10 10:07:40|19798.32|19678.32|19798.68|19678.68|19798.77|19678.77|19798.21|19678.21|9
1639130870000|2021-12-10 10:07:50|19798.18|19678.18|19797.42|19677.42|19798.18|19678.18|19797.26|19677.26|10
1639130880000|2021-12-10 10:08:00|19797.86|19677.86|19800.56|19680.56|19800.96|19680.96|19797.66|19677.66|9
1639130890000|2021-12-10 10:08:10|19800.94|19680.94|19802.3|19682.3|19802.58|19682.58|19800.91|19680.91|8
1639130900000|2021-12-10 10:08:20|19802.21|19682.21|19802.42|19682.42|19802.42|19682.42|19801.53|19681.53|10
1639130910000|2021-12-10 10:08:30|19802.25|19682.25|19799.33|19679.33|19803.17|19683.17|19799.33|19679.33|9
1639130920000|2021-12-10 10:08:40|19798.98|19678.98|19796.3|19676.3|19798.98|19678.98|19796.02|19676.02|9
1639130930000|2021-12-10 10:08:50|19796.14|19676.14|19796.17|19676.17|19796.21|19676.21|19794.99|19674.99|9
1639130940000|2021-12-10 10:09:00|19795.92|19675.92|19796.55|19676.55|19797.84|19677.84|19795.92|19675.92|10
1639130950000|2021-12-10 10:09:10|19796.79|19676.79|19794.83|19674.83|19796.79|19676.79|19794.66|19674.66|10
1639130960000|2021-12-10 10:09:20|19795.84|19675.84|19798.48|19678.48|19798.82|19678.82|19795.84|19675.84|10
1639130970000|2021-12-10 10:09:30|19797.99|19677.99|19796.63|19676.63|19798.03|19678.03|19796.49|19676.49|10
1639130980000|2021-12-10 10:09:40|19795.99|19675.99|19797.18|19677.18|19797.29|19677.29|19795.99|19675.99|10
1639130990000|2021-12-10 10:09:50|19796.79|19676.79|19795.92|19675.92|19796.79|19676.79|19795.71|19675.71|9
1639131000000|2021-12-10 10:10:00|19796.1|19676.1|19797.34|19677.34|19797.34|19677.34|19795.65|19675.65|9
1639131010000|2021-12-10 10:10:10|19798.94|19678.94|19802.51|19682.51|19802.51|19682.51|19798.94|19678.94|10
1639131020000|2021-12-10 10:10:20|19803.28|19683.28|19806.49|19686.49|19806.54|19686.54|19803.28|19683.28|10
1639131030000|2021-12-10 10:10:30|19807.49|19687.49|19805.18|19685.18|19807.49|19687.49|19805.18|19685.18|8
1639131040000|2021-12-10 10:10:40|19805.17|19685.17|19804.93|19684.93|19805.3|19685.3|19804.36|19684.36|10
1639131050000|2021-12-10 10:10:50|19804.5|19684.5|19804.19|19684.19|19804.5|19684.5|19802.91|19682.91|8
1639131060000|2021-12-10 10:11:00|19804.64|19684.64|19804.01|19684.01|19804.64|19684.64|19803.43|19683.43|9
1639131070000|2021-12-10 10:11:10|19803.87|19683.87|19799.35|19679.35|19803.87|19683.87|19799.35|19679.35|10
1639131080000|2021-12-10 10:11:20|19799.56|19679.56|19795.85|19675.85|19799.63|19679.63|19795.75|19675.75|10
1639131090000|2021-12-10 10:11:30|19795.14|19675.14|19788.58|19668.58|19795.14|19675.14|19788.48|19668.48|9
1639131100000|2021-12-10 10:11:40|19786.47|19666.47|19783.84|19663.84|19786.49|19666.49|19783.03|19663.03|9
1639131110000|2021-12-10 10:11:50|19783.45|19663.45|19784.65|19664.65|19784.65|19664.65|19783.45|19663.45|10
1639131120000|2021-12-10 10:12:00|19785.6|19665.6|19786.97|19666.97|19787.23|19667.23|19785.6|19665.6|10
1639131130000|2021-12-10 10:12:10|19787.16|19667.16|19787.96|19667.96|19787.96|19667.96|19785.98|19665.98|10
1639131140000|2021-12-10 10:12:20|19788.43|19668.43|19790.12|19670.12|19790.12|19670.12|19788.43|19668.43|10
1639131150000|2021-12-10 10:12:30|19789.76|19669.76|19790.26|19670.26|19790.38|19670.38|19789.22|19669.22|9
1639131160000|2021-12-10 10:12:40|19790.65|19670.65|19789.19|19669.19|19791.64|19671.64|19789.19|19669.19|10
1639131170000|2021-12-10 10:12:50|19788.56|19668.56|19786.59|19666.59|19788.68|19668.68|19786.59|19666.59|9
1639131180000|2021-12-10 10:13:00|19785.73|19665.73|19780.41|19660.41|19785.73|19665.73|19780.41|19660.41|10
1639131190000|2021-12-10 10:13:10|19780.45|19660.45|19777.46|19657.46|19780.5|19660.5|19777.46|19657.46|9
1639131200000|2021-12-10 10:13:20|19777.36|19657.36|19769.67|19649.67|19777.36|19657.36|19769.67|19649.67|10
1639131210000|2021-12-10 10:13:30|19768.56|19648.56|19763.88|19643.88|19768.56|19648.56|19763.88|19643.88|10
1639131220000|2021-12-10 10:13:40|19764.07|19644.07|19757.89|19637.89|19764.07|19644.07|19757.89|19637.89|10
1639131230000|2021-12-10 10:13:50|19757.6|19637.6|19759.36|19639.36|19759.36|19639.36|19757.12|19637.12|9
1639131240000|2021-12-10 10:14:00|19760.05|19640.05|19761.79|19641.79|19761.79|19641.79|19759.98|19639.98|9
1639131250000|2021-12-10 10:14:10|19762.35|19642.35|19765.51|19645.51|19765.72|19645.72|19762.35|19642.35|10
1639131260000|2021-12-10 10:14:20|19765.56|19645.56|19769.53|19649.53|19770.11|19650.11|19765.56|19645.56|9
1639131270000|2021-12-10 10:14:30|19770.4|19650.4|19772.29|19652.29|19772.71|19652.71|19770.4|19650.4|10
1639131280000|2021-12-10 10:14:40|19771.93|19651.93|19772.83|19652.83|19772.83|19652.83|19771.69|19651.69|9
1639131290000|2021-12-10 10:14:50|19773.64|19653.64|19773.98|19653.98|19774.54|19654.54|19773.64|19653.64|10
1639131300000|2021-12-10 10:15:00|19773.53|19653.53|19774.01|19654.01|19774.4|19654.4|19772.2|19652.2|10
1639131310000|2021-12-10 10:15:10|19774.2|19654.2|19777.17|19657.17|19777.17|19657.17|19774.2|19654.2|10
1639131320000|2021-12-10 10:15:20|19777.81|19657.81|19778|19658|19778.76|19658.76|19777.81|19657.81|9
1639131330000|2021-12-10 10:15:30|19777.85|19657.85|19778.44|19658.44|19778.44|19658.44|19777.85|19657.85|10
1639131340000|2021-12-10 10:15:40|19778.43|19658.43|19777.94|19657.94|19778.43|19658.43|19777.88|19657.88|9
1639131350000|2021-12-10 10:15:50|19777.87|19657.87|19781.27|19661.27|19781.27|19661.27|19777.87|19657.87|10
1639131360000|2021-12-10 10:16:00|19783.09|19663.09|19782.94|19662.94|19784.31|19664.31|19782.94|19662.94|10
1639131370000|2021-12-10 10:16:10|19782.92|19662.92|19780.62|19660.62|19782.92|19662.92|19780.62|19660.62|9
1639131380000|2021-12-10 10:16:20|19780.78|19660.78|19780.75|19660.75|19781.04|19661.04|19780.39|19660.39|9
1639131390000|2021-12-10 10:16:30|19780.55|19660.55|19779.73|19659.73|19780.55|19660.55|19779.15|19659.15|10
1639131400000|2021-12-10 10:16:40|19779.79|19659.79|19778.16|19658.16|19779.79|19659.79|19777.95|19657.95|9
1639131410000|2021-12-10 10:16:50|19777.22|19657.22|19771.92|19651.92|19777.22|19657.22|19771.92|19651.92|10
1639131420000|2021-12-10 10:17:00|19771.61|19651.61|19770.82|19650.82|19771.61|19651.61|19770.52|19650.52|10
1639131430000|2021-12-10 10:17:10|19770.87|19650.87|19769.54|19649.54|19770.87|19650.87|19769.52|19649.52|9
1639131440000|2021-12-10 10:17:20|19769.12|19649.12|19768.48|19648.48|19769.12|19649.12|19768.48|19648.48|9
1639131450000|2021-12-10 10:17:30|19768.49|19648.49|19767.13|19647.13|19768.49|19648.49|19767.13|19647.13|10
1639131460000|2021-12-10 10:17:40|19767.28|19647.28|19767.05|19647.05|19767.46|19647.46|19766.89|19646.89|8
1639131470000|2021-12-10 10:17:50|19766.16|19646.16|19766.1|19646.1|19766.24|19646.24|19765.45|19645.45|10
1639131480000|2021-12-10 10:18:00|19766.37|19646.37|19765.58|19645.58|19766.37|19646.37|19765.36|19645.36|9
1639131490000|2021-12-10 10:18:10|19765.15|19645.15|19765.9|19645.9|19765.91|19645.91|19765.08|19645.08|9
1639131500000|2021-12-10 10:18:20|19766.12|19646.12|19765.33|19645.33|19766.33|19646.33|19764.96|19644.96|10
1639131510000|2021-12-10 10:18:30|19765.09|19645.09|19762.02|19642.02|19765.09|19645.09|19762.02|19642.02|9
1639131520000|2021-12-10 10:18:40|19761.81|19641.81|19757.45|19637.45|19761.98|19641.98|19757.45|19637.45|10
1639131530000|2021-12-10 10:18:50|19756.84|19636.84|19758.29|19638.29|19758.42|19638.42|19756.37|19636.37|10
1639131540000|2021-12-10 10:19:00|19758.74|19638.74|19760.69|19640.69|19761.16|19641.16|19758.74|19638.74|10
1639131550000|2021-12-10 10:19:10|19760.65|19640.65|19761.41|19641.41|19761.56|19641.56|19760.27|19640.27|10
1639131560000|2021-12-10 10:19:20|19761.53|19641.53|19763.17|19643.17|19763.17|19643.17|19761.48|19641.48|10
1639131570000|2021-12-10 10:19:30|19762.59|19642.59|19762.96|19642.96|19763.83|19643.83|19762.59|19642.59|10
1639131580000|2021-12-10 10:19:40|19762.56|19642.56|19761.31|19641.31|19762.56|19642.56|19761.31|19641.31|9
1639131590000|2021-12-10 10:19:50|19761.43|19641.43|19758.31|19638.31|19761.43|19641.43|19758.31|19638.31|8
1639131600000|2021-12-10 10:20:00|19757.79|19637.79|19755.59|19635.59|19757.79|19637.79|19755.59|19635.59|8
1639131610000|2021-12-10 10:20:10|19755.41|19635.41|19753.34|19633.34|19755.41|19635.41|19753.24|19633.24|10
1639131620000|2021-12-10 10:20:20|19753.44|19633.44|19752.35|19632.35|19753.55|19633.55|19752.35|19632.35|10
1639131630000|2021-12-10 10:20:30|19751.66|19631.66|19750.67|19630.67|19751.66|19631.66|19749.88|19629.88|10
1639131640000|2021-12-10 10:20:40|19750.93|19630.93|19752.71|19632.71|19752.71|19632.71|19750.41|19630.41|10
1639131650000|2021-12-10 10:20:50|19753.04|19633.04|19754.58|19634.58|19754.58|19634.58|19753.04|19633.04|8
1639131660000|2021-12-10 10:21:00|19754.41|19634.41|19755.8|19635.8|19755.8|19635.8|19754.41|19634.41|10
1639131670000|2021-12-10 10:21:10|19756.23|19636.23|19759.1|19639.1|19759.1|19639.1|19756.23|19636.23|9
1639131680000|2021-12-10 10:21:20|19758.49|19638.49|19761.83|19641.83|19761.96|19641.96|19758.49|19638.49|10
1639131690000|2021-12-10 10:21:30|19761.9|19641.9|19761.07|19641.07|19762.13|19642.13|19761.07|19641.07|10
1639131700000|2021-12-10 10:21:40|19760.63|19640.63|19761.35|19641.35|19761.35|19641.35|19759.99|19639.99|10
1639131710000|2021-12-10 10:21:50|19761.78|19641.78|19760.46|19640.46|19762.22|19642.22|19760.14|19640.14|10
1639131720000|2021-12-10 10:22:00|19761.01|19641.01|19762.76|19642.76|19762.76|19642.76|19760.66|19640.66|10
1639131730000|2021-12-10 10:22:10|19762.79|19642.79|19768.71|19648.71|19768.71|19648.71|19762.79|19642.79|10
1639131740000|2021-12-10 10:22:20|19768.95|19648.95|19770.73|19650.73|19770.73|19650.73|19768.37|19648.37|9
1639131750000|2021-12-10 10:22:30|19770.72|19650.72|19771.74|19651.74|19771.74|19651.74|19770.72|19650.72|8
1639131760000|2021-12-10 10:22:40|19771.76|19651.76|19773.3|19653.3|19773.3|19653.3|19771.76|19651.76|9
1639131770000|2021-12-10 10:22:50|19774.11|19654.11|19774.66|19654.66|19775.32|19655.32|19773.97|19653.97|8
1639131780000|2021-12-10 10:23:00|19774.86|19654.86|19772.77|19652.77|19775.34|19655.34|19772.77|19652.77|10
1639131790000|2021-12-10 10:23:10|19772.7|19652.7|19771.06|19651.06|19772.88|19652.88|19771.06|19651.06|9
1639131800000|2021-12-10 10:23:20|19772.38|19652.38|19772.47|19652.47|19773.33|19653.33|19772.21|19652.21|10
1639131810000|2021-12-10 10:23:30|19771.59|19651.59|19771.23|19651.23|19772.27|19652.27|19771.23|19651.23|9
1639131820000|2021-12-10 10:23:40|19770.97|19650.97|19767.74|19647.74|19770.97|19650.97|19767.22|19647.22|9
1639131830000|2021-12-10 10:23:50|19767.01|19647.01|19764.44|19644.44|19767.05|19647.05|19764.44|19644.44|9
1639131840000|2021-12-10 10:24:00|19763.67|19643.67|19759.85|19639.85|19763.67|19643.67|19759.85|19639.85|10
1639131850000|2021-12-10 10:24:10|19759.41|19639.41|19758.49|19638.49|19759.49|19639.49|19757.85|19637.85|9
1639131860000|2021-12-10 10:24:20|19757.67|19637.67|19763.13|19643.13|19763.13|19643.13|19757.67|19637.67|10
1639131870000|2021-12-10 10:24:30|19764.51|19644.51|19770.82|19650.82|19770.82|19650.82|19763.62|19643.62|9
1639131880000|2021-12-10 10:24:40|19770.7|19650.7|19769.83|19649.83|19772.24|19652.24|19769.83|19649.83|10
1639131890000|2021-12-10 10:24:50|19768.9|19648.9|19767.39|19647.39|19768.92|19648.92|19767.39|19647.39|10
1639131900000|2021-12-10 10:25:00|19767.27|19647.27|19767.02|19647.02|19768.24|19648.24|19767.02|19647.02|10
1639131910000|2021-12-10 10:25:10|19766.51|19646.51|19766.53|19646.53|19766.71|19646.71|19766.09|19646.09|10
1639131920000|2021-12-10 10:25:20|19766.64|19646.64|19763.24|19643.24|19766.64|19646.64|19763.19|19643.19|10
1639131930000|2021-12-10 10:25:30|19762.39|19642.39|19761.21|19641.21|19763.07|19643.07|19761.21|19641.21|10
1639131940000|2021-12-10 10:25:40|19760.99|19640.99|19762.81|19642.81|19762.81|19642.81|19760.59|19640.59|10
1639131950000|2021-12-10 10:25:50|19762.76|19642.76|19765|19645|19765|19645|19762.76|19642.76|8
1639131960000|2021-12-10 10:26:00|19765.36|19645.36|19768.52|19648.52|19768.52|19648.52|19765.36|19645.36|10
1639131970000|2021-12-10 10:26:10|19768.17|19648.17|19767.43|19647.43|19768.23|19648.23|19767.26|19647.26|9
1639131980000|2021-12-10 10:26:20|19767.4|19647.4|19765.55|19645.55|19767.4|19647.4|19765.15|19645.15|10
1639131990000|2021-12-10 10:26:30|19765.47|19645.47|19764.09|19644.09|19765.47|19645.47|19763.94|19643.94|10
1639132000000|2021-12-10 10:26:40|19764.07|19644.07|19761.8|19641.8|19764.07|19644.07|19761.8|19641.8|9
1639132010000|2021-12-10 10:26:50|19761.48|19641.48|19759.64|19639.64|19761.48|19641.48|19759.64|19639.64|10
1639132020000|2021-12-10 10:27:00|19759.46|19639.46|19757.52|19637.52|19759.46|19639.46|19757.52|19637.52|10
1639132030000|2021-12-10 10:27:10|19757.44|19637.44|19760.02|19640.02|19760.06|19640.06|19757.41|19637.41|10
1639132040000|2021-12-10 10:27:20|19759.77|19639.77|19760.66|19640.66|19760.7|19640.7|19759.77|19639.77|10
1639132050000|2021-12-10 10:27:30|19761.78|19641.78|19764.87|19644.87|19764.87|19644.87|19761.78|19641.78|10
1639132060000|2021-12-10 10:27:40|19764.7|19644.7|19768.4|19648.4|19768.4|19648.4|19764.7|19644.7|10
1639132070000|2021-12-10 10:27:50|19768.64|19648.64|19770.21|19650.21|19770.21|19650.21|19768.55|19648.55|9
1639132080000|2021-12-10 10:28:00|19770.18|19650.18|19769.74|19649.74|19770.22|19650.22|19768.93|19648.93|10
1639132090000|2021-12-10 10:28:10|19769.21|19649.21|19764.24|19644.24|19769.21|19649.21|19764.24|19644.24|10
1639132100000|2021-12-10 10:28:20|19763.85|19643.85|19760.78|19640.78|19763.85|19643.85|19760.78|19640.78|10
1639132110000|2021-12-10 10:28:30|19760.4|19640.4|19760.44|19640.44|19761.84|19641.84|19760.4|19640.4|10
1639132120000|2021-12-10 10:28:40|19759.33|19639.33|19759.01|19639.01|19760.05|19640.05|19759|19639|10
1639132130000|2021-12-10 10:28:50|19759.12|19639.12|19756.54|19636.54|19759.24|19639.24|19756.54|19636.54|10
1639132140000|2021-12-10 10:29:00|19756.76|19636.76|19754.92|19634.92|19756.76|19636.76|19754.92|19634.92|9
1639132150000|2021-12-10 10:29:10|19754.08|19634.08|19753.97|19633.97|19754.19|19634.19|19753.93|19633.93|9
1639132160000|2021-12-10 10:29:20|19753.85|19633.85|19752.35|19632.35|19753.88|19633.88|19752.35|19632.35|9
1639132170000|2021-12-10 10:29:30|19751.65|19631.65|19751.22|19631.22|19751.65|19631.65|19750.65|19630.65|10
1639132180000|2021-12-10 10:29:40|19752.8|19632.8|19754.08|19634.08|19754.51|19634.51|19752.38|19632.38|9
1639132190000|2021-12-10 10:29:50|19754.1|19634.1|19753.44|19633.44|19754.1|19634.1|19752.78|19632.78|9
1639132200000|2021-12-10 10:30:00|19753.01|19633.01|19753.08|19633.08|19753.53|19633.53|19753.01|19633.01|9
1639132210000|2021-12-10 10:30:10|19752.04|19632.04|19753.19|19633.19|19753.19|19633.19|19751.3|19631.3|9
1639132220000|2021-12-10 10:30:20|19753.9|19633.9|19753.11|19633.11|19754.77|19634.77|19752.98|19632.98|10
1639132230000|2021-12-10 10:30:30|19753.41|19633.41|19752.69|19632.69|19753.41|19633.41|19752.38|19632.38|10
1639132240000|2021-12-10 10:30:40|19752.39|19632.39|19751.81|19631.81|19752.61|19632.61|19751.76|19631.76|9
1639132250000|2021-12-10 10:30:50|19751.78|19631.78|19753.3|19633.3|19753.3|19633.3|19751.78|19631.78|10
1639132260000|2021-12-10 10:31:00|19753.9|19633.9|19756.5|19636.5|19756.5|19636.5|19753.9|19633.9|8
1639132270000|2021-12-10 10:31:10|19756.61|19636.61|19759.94|19639.94|19759.94|19639.94|19756.61|19636.61|10
1639132280000|2021-12-10 10:31:20|19760.12|19640.12|19760.4|19640.4|19760.84|19640.84|19760.12|19640.12|10
1639132290000|2021-12-10 10:31:30|19760.3|19640.3|19760.63|19640.63|19760.97|19640.97|19760.19|19640.19|10
1639132300000|2021-12-10 10:31:40|19760.93|19640.93|19760.97|19640.97|19761.26|19641.26|19760.71|19640.71|10
1639132310000|2021-12-10 10:31:50|19760.58|19640.58|19760.83|19640.83|19761.02|19641.02|19760.22|19640.22|10
1639132320000|2021-12-10 10:32:00|19761.02|19641.02|19762.78|19642.78|19762.89|19642.89|19761.02|19641.02|9
1639132330000|2021-12-10 10:32:10|19762.86|19642.86|19762.85|19642.85|19763.06|19643.06|19762.24|19642.24|10
1639132340000|2021-12-10 10:32:20|19763.2|19643.2|19764.11|19644.11|19764.11|19644.11|19762.98|19642.98|10
1639132350000|2021-12-10 10:32:30|19764.25|19644.25|19767.34|19647.34|19767.34|19647.34|19764.25|19644.25|9
1639132360000|2021-12-10 10:32:40|19768.13|19648.13|19768.5|19648.5|19768.89|19648.89|19768.13|19648.13|8
1639132370000|2021-12-10 10:32:50|19769.33|19649.33|19770.38|19650.38|19771.01|19651.01|19769.28|19649.28|10
1639132380000|2021-12-10 10:33:00|19770.37|19650.37|19765.72|19645.72|19770.37|19650.37|19765.72|19645.72|10
1639132390000|2021-12-10 10:33:10|19764.98|19644.98|19758.25|19638.25|19764.98|19644.98|19758.25|19638.25|9
1639132400000|2021-12-10 10:33:20|19757.13|19637.13|19751.89|19631.89|19757.13|19637.13|19751.89|19631.89|8
1639132410000|2021-12-10 10:33:30|19751.84|19631.84|19751.25|19631.25|19751.84|19631.84|19750.48|19630.48|10
1639132420000|2021-12-10 10:33:40|19751.19|19631.19|19751.95|19631.95|19751.95|19631.95|19751.19|19631.19|8
1639132430000|2021-12-10 10:33:50|19751.9|19631.9|19749.36|19629.36|19751.9|19631.9|19749.15|19629.15|10
1639132440000|2021-12-10 10:34:00|19749.26|19629.26|19746.55|19626.55|19749.53|19629.53|19746.31|19626.31|9
1639132450000|2021-12-10 10:34:10|19746.69|19626.69|19750.06|19630.06|19750.06|19630.06|19746.57|19626.57|10
1639132460000|2021-12-10 10:34:20|19750.82|19630.82|19756.28|19636.28|19756.28|19636.28|19750.82|19630.82|10
1639132470000|2021-12-10 10:34:30|19756.19|19636.19|19760.15|19640.15|19760.15|19640.15|19756.19|19636.19|10
1639132480000|2021-12-10 10:34:40|19760.59|19640.59|19761.04|19641.04|19761.04|19641.04|19759.69|19639.69|10
1639132490000|2021-12-10 10:34:50|19760.99|19640.99|19759.77|19639.77|19761.19|19641.19|19759.77|19639.77|10
1639132500000|2021-12-10 10:35:00|19759.37|19639.37|19758.55|19638.55|19759.37|19639.37|19758.55|19638.55|8
1639132510000|2021-12-10 10:35:10|19759.67|19639.67|19759.81|19639.81|19759.81|19639.81|19759.02|19639.02|9
1639132520000|2021-12-10 10:35:20|19759.92|19639.92|19760.07|19640.07|19760.52|19640.52|19759.91|19639.91|10
1639132530000|2021-12-10 10:35:30|19760.16|19640.16|19757.93|19637.93|19760.16|19640.16|19757.93|19637.93|10
1639132540000|2021-12-10 10:35:40|19757.65|19637.65|19758.32|19638.32|19758.32|19638.32|19756.75|19636.75|10
1639132550000|2021-12-10 10:35:50|19758.17|19638.17|19760.31|19640.31|19760.31|19640.31|19758.11|19638.11|10
1639132560000|2021-12-10 10:36:00|19760.35|19640.35|19759.8|19639.8|19761.09|19641.09|19759.8|19639.8|10
1639132570000|2021-12-10 10:36:10|19760.08|19640.08|19758|19638|19760.08|19640.08|19758|19638|9
1639132580000|2021-12-10 10:36:20|19757.76|19637.76|19756.89|19636.89|19757.76|19637.76|19756.78|19636.78|9
1639132590000|2021-12-10 10:36:30|19756.91|19636.91|19756.13|19636.13|19757.66|19637.66|19755.92|19635.92|10
1639132600000|2021-12-10 10:36:40|19756.28|19636.28|19756.71|19636.71|19756.97|19636.97|19756.11|19636.11|10
1639132610000|2021-12-10 10:36:50|19757.28|19637.28|19759.37|19639.37|19759.44|19639.44|19757.28|19637.28|9
1639132620000|2021-12-10 10:37:00|19759.27|19639.27|19757.76|19637.76|19759.77|19639.77|19757.61|19637.61|10
1639132630000|2021-12-10 10:37:10|19757.2|19637.2|19755.06|19635.06|19757.2|19637.2|19754.98|19634.98|10
1639132640000|2021-12-10 10:37:20|19754.83|19634.83|19751.04|19631.04|19754.83|19634.83|19751.04|19631.04|10
1639132650000|2021-12-10 10:37:30|19751.41|19631.41|19751.14|19631.14|19751.41|19631.41|19750.32|19630.32|10
1639132660000|2021-12-10 10:37:40|19751.07|19631.07|19750.15|19630.15|19751.07|19631.07|19749.77|19629.77|8
1639132670000|2021-12-10 10:37:50|19748.88|19628.88|19747.74|19627.74|19748.88|19628.88|19747.74|19627.74|7
1639132680000|2021-12-10 10:38:00|19747.79|19627.79|19744.06|19624.06|19747.79|19627.79|19744.06|19624.06|9
1639132690000|2021-12-10 10:38:10|19743.65|19623.65|19740.69|19620.69|19744.1|19624.1|19740.69|19620.69|9
1639132700000|2021-12-10 10:38:20|19739.42|19619.42|19735.59|19615.59|19739.42|19619.42|19735.59|19615.59|10
1639132710000|2021-12-10 10:38:30|19735.56|19615.56|19735.33|19615.33|19736.12|19616.12|19735.23|19615.23|10
1639132720000|2021-12-10 10:38:40|19735.43|19615.43|19732.99|19612.99|19735.86|19615.86|19732.99|19612.99|10
1639132730000|2021-12-10 10:38:50|19732.79|19612.79|19731.36|19611.36|19732.79|19612.79|19731.36|19611.36|8
1639132740000|2021-12-10 10:39:00|19731.17|19611.17|19729.97|19609.97|19731.34|19611.34|19729.97|19609.97|8
1639132750000|2021-12-10 10:39:10|19729.81|19609.81|19729.04|19609.04|19729.81|19609.81|19729.01|19609.01|9
1639132760000|2021-12-10 10:39:20|19728.98|19608.98|19726.75|19606.75|19728.98|19608.98|19726.75|19606.75|9
1639132770000|2021-12-10 10:39:30|19726.43|19606.43|19725.46|19605.46|19726.43|19606.43|19725.31|19605.31|7
1639132780000|2021-12-10 10:39:40|19725.47|19605.47|19722.13|19602.13|19725.47|19605.47|19722.13|19602.13|10
1639132790000|2021-12-10 10:39:50|19721.41|19601.41|19720.11|19600.11|19721.41|19601.41|19720.1|19600.1|9
1639132800000|2021-12-10 10:40:00|19719.62|19599.62|19712|19592|19719.62|19599.62|19712|19592|10
1639132810000|2021-12-10 10:40:10|19712.3|19592.3|19713.78|19593.78|19714.21|19594.21|19712.3|19592.3|10
1639132820000|2021-12-10 10:40:20|19713.88|19593.88|19714.14|19594.14|19714.64|19594.64|19713.88|19593.88|9
1639132830000|2021-12-10 10:40:30|19714.24|19594.24|19714.94|19594.94|19714.94|19594.94|19714.12|19594.12|10
1639132840000|2021-12-10 10:40:40|19715.35|19595.35|19722.28|19602.28|19722.28|19602.28|19715.35|19595.35|10
1639132850000|2021-12-10 10:40:50|19721.49|19601.49|19722.71|19602.71|19722.81|19602.81|19721.49|19601.49|8
1639132860000|2021-12-10 10:41:00|19722.77|19602.77|19721.5|19601.5|19722.77|19602.77|19720.98|19600.98|10
1639132870000|2021-12-10 10:41:10|19721.14|19601.14|19723.25|19603.25|19723.25|19603.25|19721.14|19601.14|9
1639132880000|2021-12-10 10:41:20|19723.62|19603.62|19729.34|19609.34|19729.34|19609.34|19723.62|19603.62|10
1639132890000|2021-12-10 10:41:30|19730.81|19610.81|19732.54|19612.54|19732.93|19612.93|19730.81|19610.81|9
1639132900000|2021-12-10 10:41:40|19733.36|19613.36|19734.24|19614.24|19734.24|19614.24|19733.36|19613.36|10
1639132910000|2021-12-10 10:41:50|19734.09|19614.09|19735.34|19615.34|19735.34|19615.34|19734.09|19614.09|10
1639132920000|2021-12-10 10:42:00|19735.43|19615.43|19737.29|19617.29|19737.29|19617.29|19735.43|19615.43|9
1639132930000|2021-12-10 10:42:10|19736.83|19616.83|19737.82|19617.82|19738.08|19618.08|19736.09|19616.09|10
1639132940000|2021-12-10 10:42:20|19737.9|19617.9|19738.14|19618.14|19739.16|19619.16|19737.06|19617.06|10
1639132950000|2021-12-10 10:42:30|19738.05|19618.05|19735.9|19615.9|19738.05|19618.05|19735.9|19615.9|10
1639132960000|2021-12-10 10:42:40|19735.32|19615.32|19732.12|19612.12|19735.32|19615.32|19732.12|19612.12|10
1639132970000|2021-12-10 10:42:50|19731.11|19611.11|19730.93|19610.93|19731.11|19611.11|19730.76|19610.76|7
1639132980000|2021-12-10 10:43:00|19731.32|19611.32|19731.5|19611.5|19731.5|19611.5|19730.94|19610.94|9
1639132990000|2021-12-10 10:43:10|19731.46|19611.46|19735.01|19615.01|19735.01|19615.01|19731.46|19611.46|10
1639133000000|2021-12-10 10:43:20|19735.04|19615.04|19740.61|19620.61|19740.61|19620.61|19735.04|19615.04|10
1639133010000|2021-12-10 10:43:30|19740.78|19620.78|19748.57|19628.57|19748.71|19628.71|19740.78|19620.78|9
1639133020000|2021-12-10 10:43:40|19749.99|19629.99|19750.47|19630.47|19751.19|19631.19|19749.99|19629.99|10
1639133030000|2021-12-10 10:43:50|19750.49|19630.49|19751.71|19631.71|19751.75|19631.75|19750.39|19630.39|10
1639133040000|2021-12-10 10:44:00|19752.32|19632.32|19750.46|19630.46|19752.32|19632.32|19750.46|19630.46|9
1639133050000|2021-12-10 10:44:10|19750.85|19630.85|19752.19|19632.19|19752.74|19632.74|19750.46|19630.46|10
1639133060000|2021-12-10 10:44:20|19752.95|19632.95|19755.7|19635.7|19755.7|19635.7|19752.95|19632.95|10
1639133070000|2021-12-10 10:44:30|19755.28|19635.28|19750.28|19630.28|19755.28|19635.28|19750.28|19630.28|10
1639133080000|2021-12-10 10:44:40|19750.25|19630.25|19751.15|19631.15|19751.15|19631.15|19749.94|19629.94|10
1639133090000|2021-12-10 10:44:50|19751.53|19631.53|19754.51|19634.51|19754.51|19634.51|19751.5|19631.5|10
1639133100000|2021-12-10 10:45:00|19754.9|19634.9|19755.84|19635.84|19755.86|19635.86|19754.9|19634.9|10
1639133110000|2021-12-10 10:45:10|19755.18|19635.18|19753.04|19633.04|19755.36|19635.36|19753.04|19633.04|10
1639133120000|2021-12-10 10:45:20|19753.17|19633.17|19757.93|19637.93|19757.93|19637.93|19753.17|19633.17|10
1639133130000|2021-12-10 10:45:30|19758.09|19638.09|19762.42|19642.42|19762.53|19642.53|19758.09|19638.09|10
1639133140000|2021-12-10 10:45:40|19762.27|19642.27|19766.74|19646.74|19766.74|19646.74|19762.27|19642.27|9
1639133150000|2021-12-10 10:45:50|19766.94|19646.94|19769.31|19649.31|19769.31|19649.31|19766.51|19646.51|10
1639133160000|2021-12-10 10:46:00|19770.91|19650.91|19772.05|19652.05|19773.38|19653.38|19770.91|19650.91|10
1639133170000|2021-12-10 10:46:10|19772.44|19652.44|19773.52|19653.52|19774.82|19654.82|19772.43|19652.43|10
1639133180000|2021-12-10 10:46:20|19773.35|19653.35|19776.47|19656.47|19776.47|19656.47|19773.35|19653.35|10
1639133190000|2021-12-10 10:46:30|19777.04|19657.04|19778.87|19658.87|19778.87|19658.87|19776.85|19656.85|9
1639133200000|2021-12-10 10:46:40|19780.07|19660.07|19782.82|19662.82|19782.82|19662.82|19780.07|19660.07|10
1639133210000|2021-12-10 10:46:50|19782.64|19662.64|19783.33|19663.33|19783.45|19663.45|19782.64|19662.64|10
1639133220000|2021-12-10 10:47:00|19783.47|19663.47|19782.97|19662.97|19783.47|19663.47|19782.57|19662.57|9
1639133230000|2021-12-10 10:47:10|19782.65|19662.65|19781.5|19661.5|19782.65|19662.65|19781.5|19661.5|10
1639133240000|2021-12-10 10:47:20|19781.13|19661.13|19779.42|19659.42|19781.13|19661.13|19779.42|19659.42|9
1639133250000|2021-12-10 10:47:30|19779.36|19659.36|19772.77|19652.77|19779.81|19659.81|19772.77|19652.77|10
1639133260000|2021-12-10 10:47:40|19773.5|19653.5|19770.63|19650.63|19774.09|19654.09|19770.63|19650.63|10
1639133270000|2021-12-10 10:47:50|19767.56|19647.56|19763.94|19643.94|19767.56|19647.56|19763.94|19643.94|7
1639133280000|2021-12-10 10:48:00|19763.83|19643.83|19752.54|19632.54|19763.83|19643.83|19752.54|19632.54|10
1639133290000|2021-12-10 10:48:10|19752.65|19632.65|19754.23|19634.23|19754.23|19634.23|19752.65|19632.65|9
1639133300000|2021-12-10 10:48:20|19754.25|19634.25|19756.5|19636.5|19757.1|19637.1|19754.25|19634.25|9
1639133310000|2021-12-10 10:48:30|19756.87|19636.87|19754.74|19634.74|19756.87|19636.87|19754.74|19634.74|10
1639133320000|2021-12-10 10:48:40|19754.87|19634.87|19754.7|19634.7|19755.12|19635.12|19754.46|19634.46|9
1639133330000|2021-12-10 10:48:50|19754.81|19634.81|19757.54|19637.54|19757.54|19637.54|19754.81|19634.81|10
1639133340000|2021-12-10 10:49:00|19757.48|19637.48|19757.79|19637.79|19758.09|19638.09|19757.3|19637.3|9
1639133350000|2021-12-10 10:49:10|19757.3|19637.3|19757.3|19637.3|19757.66|19637.66|19756.39|19636.39|10
1639133360000|2021-12-10 10:49:20|19758.17|19638.17|19755.72|19635.72|19758.17|19638.17|19755.72|19635.72|10
1639133370000|2021-12-10 10:49:30|19755.83|19635.83|19752.79|19632.79|19756.36|19636.36|19752.79|19632.79|9
1639133380000|2021-12-10 10:49:40|19752.27|19632.27|19751.82|19631.82|19752.53|19632.53|19751.79|19631.79|8
1639133390000|2021-12-10 10:49:50|19752.72|19632.72|19751.89|19631.89|19754.6|19634.6|19751.89|19631.89|10
1639133400000|2021-12-10 10:50:00|19751.71|19631.71|19749.46|19629.46|19751.71|19631.71|19749.38|19629.38|10
1639133410000|2021-12-10 10:50:10|19749.5|19629.5|19745.08|19625.08|19749.5|19629.5|19745.08|19625.08|10
1639133420000|2021-12-10 10:50:20|19744.8|19624.8|19739.2|19619.2|19744.8|19624.8|19739.2|19619.2|10
1639133430000|2021-12-10 10:50:30|19739.87|19619.87|19736.52|19616.52|19739.87|19619.87|19736.52|19616.52|9
1639133440000|2021-12-10 10:50:40|19736.45|19616.45|19734.06|19614.06|19736.45|19616.45|19734.06|19614.06|10
1639133450000|2021-12-10 10:50:50|19733.34|19613.34|19733.98|19613.98|19733.98|19613.98|19732.88|19612.88|10
1639133460000|2021-12-10 10:51:00|19734.31|19614.31|19734.22|19614.22|19734.57|19614.57|19733.71|19613.71|9
1639133470000|2021-12-10 10:51:10|19733.83|19613.83|19733.52|19613.52|19734.15|19614.15|19733.26|19613.26|8
1639133480000|2021-12-10 10:51:20|19732.55|19612.55|19730.61|19610.61|19732.55|19612.55|19730.61|19610.61|8
1639133490000|2021-12-10 10:51:30|19731.08|19611.08|19728.98|19608.98|19731.08|19611.08|19728.98|19608.98|10
1639133500000|2021-12-10 10:51:40|19729.04|19609.04|19727.12|19607.12|19729.04|19609.04|19727.12|19607.12|10
1639133510000|2021-12-10 10:51:50|19727.15|19607.15|19726.49|19606.49|19727.56|19607.56|19726.49|19606.49|7
1639133520000|2021-12-10 10:52:00|19725.65|19605.65|19723.43|19603.43|19725.65|19605.65|19722.88|19602.88|10
1639133530000|2021-12-10 10:52:10|19722.95|19602.95|19717.03|19597.03|19723.23|19603.23|19717.03|19597.03|10
1639133540000|2021-12-10 10:52:20|19716.25|19596.25|19712.28|19592.28|19716.25|19596.25|19712.16|19592.16|10
1639133550000|2021-12-10 10:52:30|19712.12|19592.12|19709.71|19589.71|19712.12|19592.12|19709.69|19589.69|9
1639133560000|2021-12-10 10:52:40|19708.78|19588.78|19708.19|19588.19|19708.78|19588.78|19707.99|19587.99|10
1639133570000|2021-12-10 10:52:50|19708.57|19588.57|19709.16|19589.16|19709.16|19589.16|19708.28|19588.28|10
1639133580000|2021-12-10 10:53:00|19708.73|19588.73|19706.43|19586.43|19708.73|19588.73|19706.43|19586.43|10
1639133590000|2021-12-10 10:53:10|19705.63|19585.63|19706.99|19586.99|19706.99|19586.99|19705.06|19585.06|9
1639133600000|2021-12-10 10:53:20|19707.09|19587.09|19706.84|19586.84|19707.28|19587.28|19704.43|19584.43|10
1639133610000|2021-12-10 10:53:30|19707.87|19587.87|19717.52|19597.52|19717.52|19597.52|19707.87|19587.87|9
1639133620000|2021-12-10 10:53:40|19717.36|19597.36|19717.67|19597.67|19717.67|19597.67|19715.58|19595.58|10
1639133630000|2021-12-10 10:53:50|19717.95|19597.95|19718.4|19598.4|19718.99|19598.99|19717.95|19597.95|10
1639133640000|2021-12-10 10:54:00|19718.36|19598.36|19715.84|19595.84|19718.36|19598.36|19715.76|19595.76|9
1639133650000|2021-12-10 10:54:10|19716.1|19596.1|19715.38|19595.38|19716.1|19596.1|19715.23|19595.23|8
1639133660000|2021-12-10 10:54:20|19715.84|19595.84|19717.37|19597.37|19717.37|19597.37|19715.64|19595.64|9
1639133670000|2021-12-10 10:54:30|19717.83|19597.83|19718.19|19598.19|19719.32|19599.32|19717.83|19597.83|10
1639133680000|2021-12-10 10:54:40|19717.57|19597.57|19719.8|19599.8|19719.8|19599.8|19717.57|19597.57|8
1639133690000|2021-12-10 10:54:50|19720.45|19600.45|19721.48|19601.48|19721.99|19601.99|19720.45|19600.45|10
1639133700000|2021-12-10 10:55:00|19721.33|19601.33|19721.35|19601.35|19721.35|19601.35|19720.85|19600.85|10
1639133710000|2021-12-10 10:55:10|19721.82|19601.82|19723.79|19603.79|19723.98|19603.98|19721.82|19601.82|8
1639133720000|2021-12-10 10:55:20|19723.72|19603.72|19725.49|19605.49|19725.49|19605.49|19723.24|19603.24|10
1639133730000|2021-12-10 10:55:30|19725.56|19605.56|19726.66|19606.66|19726.85|19606.85|19725.4|19605.4|10
1639133740000|2021-12-10 10:55:40|19726.73|19606.73|19730.22|19610.22|19730.22|19610.22|19726.73|19606.73|9
1639133750000|2021-12-10 10:55:50|19730.37|19610.37|19733.77|19613.77|19733.77|19613.77|19730.37|19610.37|8
1639133760000|2021-12-10 10:56:00|19733.97|19613.97|19734.84|19614.84|19735.01|19615.01|19733.97|19613.97|10
1639133770000|2021-12-10 10:56:10|19734.79|19614.79|19735.47|19615.47|19735.6|19615.6|19734.45|19614.45|10
1639133780000|2021-12-10 10:56:20|19735.21|19615.21|19736.72|19616.72|19736.72|19616.72|19735.01|19615.01|9
1639133790000|2021-12-10 10:56:30|19736.96|19616.96|19741.27|19621.27|19741.27|19621.27|19736.96|19616.96|10
1639133800000|2021-12-10 10:56:40|19741.47|19621.47|19745.65|19625.65|19745.65|19625.65|19741.47|19621.47|10
1639133810000|2021-12-10 10:56:50|19746.59|19626.59|19748.22|19628.22|19748.22|19628.22|19746.59|19626.59|10
1639133820000|2021-12-10 10:57:00|19747.82|19627.82|19747.46|19627.46|19748.6|19628.6|19746.91|19626.91|10
1639133830000|2021-12-10 10:57:10|19748.18|19628.18|19753.29|19633.29|19753.45|19633.45|19748.18|19628.18|10
1639133840000|2021-12-10 10:57:20|19753.5|19633.5|19753.79|19633.79|19754.17|19634.17|19753.49|19633.49|8
1639133850000|2021-12-10 10:57:30|19753.61|19633.61|19755.49|19635.49|19755.49|19635.49|19753.6|19633.6|10
1639133860000|2021-12-10 10:57:40|19756.29|19636.29|19756.28|19636.28|19756.59|19636.59|19756.16|19636.16|9
1639133870000|2021-12-10 10:57:50|19756.13|19636.13|19754.17|19634.17|19756.13|19636.13|19754.17|19634.17|8
1639133880000|2021-12-10 10:58:00|19754.01|19634.01|19751.99|19631.99|19754.01|19634.01|19751.99|19631.99|10
1639133890000|2021-12-10 10:58:10|19752.14|19632.14|19750.17|19630.17|19752.14|19632.14|19750.17|19630.17|10
1639133900000|2021-12-10 10:58:20|19750.46|19630.46|19749|19629|19750.95|19630.95|19749|19629|10
1639133910000|2021-12-10 10:58:30|19748.94|19628.94|19747.34|19627.34|19748.94|19628.94|19747.34|19627.34|10
1639133920000|2021-12-10 10:58:40|19747.4|19627.4|19746.94|19626.94|19747.4|19627.4|19746.36|19626.36|9
1639133930000|2021-12-10 10:58:50|19747.26|19627.26|19747.4|19627.4|19747.58|19627.58|19747.15|19627.15|9
1639133940000|2021-12-10 10:59:00|19747.44|19627.44|19743.72|19623.72|19747.44|19627.44|19743.72|19623.72|10
1639133950000|2021-12-10 10:59:10|19742.8|19622.8|19736.59|19616.59|19742.8|19622.8|19736.59|19616.59|10
1639133960000|2021-12-10 10:59:20|19736.14|19616.14|19735.82|19615.82|19736.34|19616.34|19735.69|19615.69|9
1639133970000|2021-12-10 10:59:30|19735.84|19615.84|19734.82|19614.82|19735.94|19615.94|19734.82|19614.82|9
1639133980000|2021-12-10 10:59:40|19735.14|19615.14|19733.94|19613.94|19735.3|19615.3|19733.94|19613.94|7
1639133990000|2021-12-10 10:59:50|19733.38|19613.38|19732.7|19612.7|19733.38|19613.38|19732.7|19612.7|9
1639134000000|2021-12-10 11:00:00|19732.47|19612.47|19730.87|19610.87|19732.47|19612.47|19729.77|19609.77|8
1639134010000|2021-12-10 11:00:10|19731.17|19611.17|19733.91|19613.91|19734.07|19614.07|19731.17|19611.17|10
1639134020000|2021-12-10 11:00:20|19734.19|19614.19|19733.64|19613.64|19735.24|19615.24|19733.64|19613.64|9
1639134030000|2021-12-10 11:00:30|19733.25|19613.25|19733.79|19613.79|19733.79|19613.79|19732.07|19612.07|10
1639134040000|2021-12-10 11:00:40|19733.42|19613.42|19732.61|19612.61|19733.42|19613.42|19732.04|19612.04|10
1639134050000|2021-12-10 11:00:50|19732.52|19612.52|19732.4|19612.4|19732.65|19612.65|19732.4|19612.4|6
1639134060000|2021-12-10 11:01:00|19732.39|19612.39|19731.3|19611.3|19732.79|19612.79|19731.3|19611.3|10
1639134070000|2021-12-10 11:01:10|19731.4|19611.4|19730.35|19610.35|19731.4|19611.4|19730.27|19610.27|10
1639134080000|2021-12-10 11:01:20|19730.5|19610.5|19728.93|19608.93|19730.99|19610.99|19728.93|19608.93|10
1639134090000|2021-12-10 11:01:30|19728.75|19608.75|19725.58|19605.58|19728.75|19608.75|19725.58|19605.58|10
1639134100000|2021-12-10 11:01:40|19724.97|19604.97|19724.98|19604.98|19725.22|19605.22|19724.04|19604.04|10
1639134110000|2021-12-10 11:01:50|19725.06|19605.06|19725.73|19605.73|19725.73|19605.73|19724.92|19604.92|10
1639134120000|2021-12-10 11:02:00|19726.23|19606.23|19725.71|19605.71|19726.25|19606.25|19725.19|19605.19|10
1639134130000|2021-12-10 11:02:10|19725.77|19605.77|19725.61|19605.61|19726.22|19606.22|19724.79|19604.79|10
1639134140000|2021-12-10 11:02:20|19725.62|19605.62|19726.02|19606.02|19726.12|19606.12|19725.51|19605.51|10
1639134150000|2021-12-10 11:02:30|19725.95|19605.95|19740.71|19620.71|19740.71|19620.71|19725.95|19605.95|10
1639134160000|2021-12-10 11:02:40|19741.34|19621.34|19748.11|19628.11|19748.11|19628.11|19741.34|19621.34|10
1639134170000|2021-12-10 11:02:50|19748.31|19628.31|19749.5|19629.5|19749.5|19629.5|19747.27|19627.27|10
1639134180000|2021-12-10 11:03:00|19750.14|19630.14|19754.34|19634.34|19754.41|19634.41|19750.01|19630.01|10
1639134190000|2021-12-10 11:03:10|19754.56|19634.56|19756.01|19636.01|19756.01|19636.01|19753.67|19633.67|9
1639134200000|2021-12-10 11:03:20|19755.65|19635.65|19761.17|19641.17|19761.17|19641.17|19755.57|19635.57|10
1639134210000|2021-12-10 11:03:30|19761.98|19641.98|19765.34|19645.34|19765.34|19645.34|19761.98|19641.98|10
1639134220000|2021-12-10 11:03:40|19765.54|19645.54|19767.77|19647.77|19767.77|19647.77|19764.93|19644.93|10
1639134230000|2021-12-10 11:03:50|19768.06|19648.06|19772.4|19652.4|19772.4|19652.4|19768.06|19648.06|10
1639134240000|2021-12-10 11:04:00|19772.21|19652.21|19774.03|19654.03|19774.03|19654.03|19772.21|19652.21|10
1639134250000|2021-12-10 11:04:10|19773.92|19653.92|19775.85|19655.85|19776.11|19656.11|19773.92|19653.92|10
1639134260000|2021-12-10 11:04:20|19775.9|19655.9|19776.74|19656.74|19777|19657|19775.87|19655.87|9
1639134270000|2021-12-10 11:04:30|19776.73|19656.73|19775.6|19655.6|19777.25|19657.25|19775.6|19655.6|10
1639134280000|2021-12-10 11:04:40|19774.22|19654.22|19774.37|19654.37|19774.37|19654.37|19772.98|19652.98|10
1639134290000|2021-12-10 11:04:50|19774|19654|19774.55|19654.55|19774.75|19654.75|19773.3|19653.3|10
1639134300000|2021-12-10 11:05:00|19774.58|19654.58|19776.7|19656.7|19776.76|19656.76|19774.58|19654.58|9
1639134310000|2021-12-10 11:05:10|19776.5|19656.5|19775.42|19655.42|19776.85|19656.85|19774.86|19654.86|10
1639134320000|2021-12-10 11:05:20|19777.17|19657.17|19776.99|19656.99|19778.77|19658.77|19775.26|19655.26|10
1639134330000|2021-12-10 11:05:30|19777.86|19657.86|19786.5|19666.5|19786.5|19666.5|19777.86|19657.86|10
1639134340000|2021-12-10 11:05:40|19786.65|19666.65|19792.85|19672.85|19792.85|19672.85|19786.65|19666.65|9
1639134350000|2021-12-10 11:05:50|19793.44|19673.44|19811.88|19691.88|19811.88|19691.88|19793.44|19673.44|10
1639134360000|2021-12-10 11:06:00|19811.48|19691.48|19810.15|19690.15|19811.92|19691.92|19810.15|19690.15|10
1639134370000|2021-12-10 11:06:10|19811.7|19691.7|19820.42|19700.42|19820.42|19700.42|19811.51|19691.51|10
1639134380000|2021-12-10 11:06:20|19821|19701|19822.96|19702.96|19825.17|19705.17|19819.46|19699.46|10
1639134390000|2021-12-10 11:06:30|19824.13|19704.13|19845.81|19725.81|19845.81|19725.81|19823.01|19703.01|10
1639134400000|2021-12-10 11:06:40|19846.96|19726.96|19843.18|19723.18|19851.28|19731.28|19843.18|19723.18|10
1639134410000|2021-12-10 11:06:50|19843.63|19723.63|19839.03|19719.03|19844.16|19724.16|19839.03|19719.03|10
1639134420000|2021-12-10 11:07:00|19837.8|19717.8|19829.11|19709.11|19837.8|19717.8|19829.11|19709.11|10
1639134430000|2021-12-10 11:07:10|19829.18|19709.18|19827.67|19707.67|19829.18|19709.18|19826.03|19706.03|10
1639134440000|2021-12-10 11:07:20|19827.37|19707.37|19831.17|19711.17|19831.17|19711.17|19827.37|19707.37|10
1639134450000|2021-12-10 11:07:30|19831.22|19711.22|19826.57|19706.57|19831.22|19711.22|19825.47|19705.47|10
1639134460000|2021-12-10 11:07:40|19825.62|19705.62|19822.34|19702.34|19825.62|19705.62|19822.34|19702.34|10
1639134470000|2021-12-10 11:07:50|19822.15|19702.15|19817.19|19697.19|19822.44|19702.44|19817.19|19697.19|10
1639134480000|2021-12-10 11:08:00|19817.7|19697.7|19816.31|19696.31|19818.9|19698.9|19816.17|19696.17|10
1639134490000|2021-12-10 11:08:10|19815.63|19695.63|19816.19|19696.19|19816.36|19696.36|19815.3|19695.3|8
1639134500000|2021-12-10 11:08:20|19816.3|19696.3|19814.22|19694.22|19816.3|19696.3|19814.22|19694.22|9
1639134510000|2021-12-10 11:08:30|19815.24|19695.24|19815.48|19695.48|19815.48|19695.48|19814.44|19694.44|10
1639134520000|2021-12-10 11:08:40|19816.12|19696.12|19816.13|19696.13|19816.98|19696.98|19816.11|19696.11|9
1639134530000|2021-12-10 11:08:50|19816.31|19696.31|19819.35|19699.35|19819.76|19699.76|19815.75|19695.75|8
1639134540000|2021-12-10 11:09:00|19819.8|19699.8|19818.64|19698.64|19819.99|19699.99|19818.44|19698.44|10
1639134550000|2021-12-10 11:09:10|19818.26|19698.26|19827.46|19707.46|19827.5|19707.5|19818.26|19698.26|10
1639134560000|2021-12-10 11:09:20|19827.07|19707.07|19827.04|19707.04|19827.23|19707.23|19826.37|19706.37|10
1639134570000|2021-12-10 11:09:30|19826.46|19706.46|19823.46|19703.46|19826.46|19706.46|19823.46|19703.46|10
1639134580000|2021-12-10 11:09:40|19823.98|19703.98|19818.23|19698.23|19824.93|19704.93|19818.23|19698.23|10
1639134590000|2021-12-10 11:09:50|19818.82|19698.82|19815.94|19695.94|19819.08|19699.08|19815.9|19695.9|10
1639134600000|2021-12-10 11:10:00|19815.86|19695.86|19817.02|19697.02|19817.02|19697.02|19815.35|19695.35|9
1639134610000|2021-12-10 11:10:10|19817.41|19697.41|19814.75|19694.75|19817.41|19697.41|19814.75|19694.75|9
1639134620000|2021-12-10 11:10:20|19815.09|19695.09|19815.99|19695.99|19815.99|19695.99|19814.63|19694.63|10
1639134630000|2021-12-10 11:10:30|19816.05|19696.05|19816.5|19696.5|19816.78|19696.78|19815.75|19695.75|9
1639134640000|2021-12-10 11:10:40|19816.49|19696.49|19818.52|19698.52|19819.2|19699.2|19816.37|19696.37|10
1639134650000|2021-12-10 11:10:50|19818.38|19698.38|19819.13|19699.13|19819.13|19699.13|19817.69|19697.69|10
1639134660000|2021-12-10 11:11:00|19819.03|19699.03|19816.72|19696.72|19819.03|19699.03|19816.48|19696.48|10
1639134670000|2021-12-10 11:11:10|19815.49|19695.49|19816.48|19696.48|19816.48|19696.48|19814.12|19694.12|10
1639134680000|2021-12-10 11:11:20|19817.11|19697.11|19818.22|19698.22|19818.25|19698.25|19817.11|19697.11|9
1639134690000|2021-12-10 11:11:30|19818.14|19698.14|19813.79|19693.79|19818.14|19698.14|19813.79|19693.79|10
1639134700000|2021-12-10 11:11:40|19814.09|19694.09|19813.98|19693.98|19814.11|19694.11|19813.19|19693.19|10
1639134710000|2021-12-10 11:11:50|19814.01|19694.01|19813.51|19693.51|19814.01|19694.01|19813.51|19693.51|9
1639134720000|2021-12-10 11:12:00|19813.54|19693.54|19811.1|19691.1|19813.85|19693.85|19810.95|19690.95|9
1639134730000|2021-12-10 11:12:10|19811.22|19691.22|19809.71|19689.71|19811.26|19691.26|19809.71|19689.71|10
1639134740000|2021-12-10 11:12:20|19809.79|19689.79|19810.63|19690.63|19810.63|19690.63|19808.62|19688.62|10
1639134750000|2021-12-10 11:12:30|19810.31|19690.31|19806.97|19686.97|19810.31|19690.31|19806.97|19686.97|10
1639134760000|2021-12-10 11:12:40|19806.58|19686.58|19809.69|19689.69|19809.69|19689.69|19806.45|19686.45|10
1639134770000|2021-12-10 11:12:50|19810.03|19690.03|19811.4|19691.4|19811.4|19691.4|19809.44|19689.44|10
1639134780000|2021-12-10 11:13:00|19810.96|19690.96|19813.33|19693.33|19813.33|19693.33|19810.68|19690.68|10
1639134790000|2021-12-10 11:13:10|19813.63|19693.63|19812.9|19692.9|19813.63|19693.63|19811.77|19691.77|9
1639134800000|2021-12-10 11:13:20|19812.37|19692.37|19812.74|19692.74|19812.81|19692.81|19812.02|19692.02|9
1639134810000|2021-12-10 11:13:30|19813.05|19693.05|19812.75|19692.75|19813.05|19693.05|19811.67|19691.67|10
1639134820000|2021-12-10 11:13:40|19813.3|19693.3|19816.3|19696.3|19816.3|19696.3|19813.3|19693.3|10
1639134830000|2021-12-10 11:13:50|19817|19697|19818.95|19698.95|19819.04|19699.04|19817|19697|10
1639134840000|2021-12-10 11:14:00|19820.11|19700.11|19824.61|19704.61|19824.61|19704.61|19820.11|19700.11|10
1639134850000|2021-12-10 11:14:10|19826.16|19706.16|19831.67|19711.67|19831.74|19711.74|19826.16|19706.16|10
1639134860000|2021-12-10 11:14:20|19832.43|19712.43|19838.04|19718.04|19838.04|19718.04|19832.43|19712.43|10
1639134870000|2021-12-10 11:14:30|19838.36|19718.36|19840.71|19720.71|19840.71|19720.71|19838.36|19718.36|8
1639134880000|2021-12-10 11:14:40|19840.7|19720.7|19842.27|19722.27|19842.27|19722.27|19840.41|19720.41|10
1639134890000|2021-12-10 11:14:50|19842.37|19722.37|19843.49|19723.49|19843.59|19723.59|19842.37|19722.37|10
1639134900000|2021-12-10 11:15:00|19843.8|19723.8|19845.33|19725.33|19845.42|19725.42|19843.71|19723.71|10
1639134910000|2021-12-10 11:15:10|19845.54|19725.54|19845.75|19725.75|19845.95|19725.95|19845.38|19725.38|10
1639134920000|2021-12-10 11:15:20|19845.85|19725.85|19847.19|19727.19|19847.81|19727.81|19845.85|19725.85|10
1639134930000|2021-12-10 11:15:30|19847.27|19727.27|19841.75|19721.75|19847.85|19727.85|19841.75|19721.75|10
1639134940000|2021-12-10 11:15:40|19841.39|19721.39|19837.44|19717.44|19841.39|19721.39|19837.44|19717.44|9
1639134950000|2021-12-10 11:15:50|19836.6|19716.6|19833.82|19713.82|19836.6|19716.6|19833.48|19713.48|10
1639134960000|2021-12-10 11:16:00|19834.14|19714.14|19833.42|19713.42|19834.34|19714.34|19832.46|19712.46|10
1639134970000|2021-12-10 11:16:10|19833.91|19713.91|19833.34|19713.34|19833.91|19713.91|19831.94|19711.94|10
1639134980000|2021-12-10 11:16:20|19833.82|19713.82|19834.5|19714.5|19834.5|19714.5|19832.45|19712.45|10
1639134990000|2021-12-10 11:16:30|19833.7|19713.7|19833.51|19713.51|19833.96|19713.96|19833.27|19713.27|10
1639135000000|2021-12-10 11:16:40|19832.96|19712.96|19831.77|19711.77|19832.96|19712.96|19831.67|19711.67|10
1639135010000|2021-12-10 11:16:50|19832.1|19712.1|19830.29|19710.29|19832.1|19712.1|19830.29|19710.29|9
1639135020000|2021-12-10 11:17:00|19829.01|19709.01|19828.1|19708.1|19830.04|19710.04|19828.06|19708.06|10
1639135030000|2021-12-10 11:17:10|19828.03|19708.03|19826.18|19706.18|19828.07|19708.07|19826.15|19706.15|10
1639135040000|2021-12-10 11:17:20|19826.17|19706.17|19823.85|19703.85|19826.19|19706.19|19823.85|19703.85|9
1639135050000|2021-12-10 11:17:30|19823.8|19703.8|19824.3|19704.3|19824.74|19704.74|19823.79|19703.79|9
1639135060000|2021-12-10 11:17:40|19824.15|19704.15|19821.96|19701.96|19824.15|19704.15|19820.34|19700.34|9
1639135070000|2021-12-10 11:17:50|19821.87|19701.87|19821|19701|19822.07|19702.07|19821|19701|9
1639135080000|2021-12-10 11:18:00|19820.88|19700.88|19821.94|19701.94|19821.94|19701.94|19820.47|19700.47|10
1639135090000|2021-12-10 11:18:10|19822.24|19702.24|19822.2|19702.2|19823.22|19703.22|19821.98|19701.98|10
1639135100000|2021-12-10 11:18:20|19822.64|19702.64|19822.47|19702.47|19822.8|19702.8|19822.3|19702.3|9
1639135110000|2021-12-10 11:18:30|19822.73|19702.73|19824.6|19704.6|19824.6|19704.6|19822.73|19702.73|10
1639135120000|2021-12-10 11:18:40|19824.32|19704.32|19824.18|19704.18|19824.62|19704.62|19824.04|19704.04|9
1639135130000|2021-12-10 11:18:50|19823.31|19703.31|19822.61|19702.61|19823.59|19703.59|19821.2|19701.2|10
1639135140000|2021-12-10 11:19:00|19822.68|19702.68|19824.13|19704.13|19824.43|19704.43|19822.68|19702.68|9
1639135150000|2021-12-10 11:19:10|19824.46|19704.46|19822.25|19702.25|19825.26|19705.26|19822.25|19702.25|10
1639135160000|2021-12-10 11:19:20|19822.3|19702.3|19818.38|19698.38|19822.3|19702.3|19818.38|19698.38|10
1639135170000|2021-12-10 11:19:30|19817.55|19697.55|19815.96|19695.96|19817.83|19697.83|19815.96|19695.96|9
1639135180000|2021-12-10 11:19:40|19814.81|19694.81|19809.22|19689.22|19814.81|19694.81|19809.22|19689.22|10
1639135190000|2021-12-10 11:19:50|19808.83|19688.83|19806.14|19686.14|19808.83|19688.83|19806.12|19686.12|10
1639135200000|2021-12-10 11:20:00|19806.68|19686.68|19805.92|19685.92|19806.89|19686.89|19805.49|19685.49|9
1639135210000|2021-12-10 11:20:10|19805.7|19685.7|19805.2|19685.2|19805.7|19685.7|19804.82|19684.82|10
1639135220000|2021-12-10 11:20:20|19805.07|19685.07|19802.53|19682.53|19805.29|19685.29|19802.53|19682.53|9
1639135230000|2021-12-10 11:20:30|19802.48|19682.48|19800.79|19680.79|19802.48|19682.48|19800.79|19680.79|8
1639135240000|2021-12-10 11:20:40|19800.25|19680.25|19801.23|19681.23|19801.23|19681.23|19799.1|19679.1|10
1639135250000|2021-12-10 11:20:50|19801.34|19681.34|19802.09|19682.09|19802.71|19682.71|19801.34|19681.34|10
1639135260000|2021-12-10 11:21:00|19802.05|19682.05|19800.7|19680.7|19802.24|19682.24|19800.7|19680.7|10
1639135270000|2021-12-10 11:21:10|19800.84|19680.84|19802.31|19682.31|19802.31|19682.31|19800.84|19680.84|10
1639135280000|2021-12-10 11:21:20|19802.6|19682.6|19801.01|19681.01|19802.6|19682.6|19801.01|19681.01|8
1639135290000|2021-12-10 11:21:30|19800.74|19680.74|19800.59|19680.59|19802.3|19682.3|19800.59|19680.59|10
1639135300000|2021-12-10 11:21:40|19800.92|19680.92|19800.54|19680.54|19801.06|19681.06|19800.54|19680.54|8
1639135310000|2021-12-10 11:21:50|19800.47|19680.47|19798.9|19678.9|19800.47|19680.47|19798.54|19678.54|10
1639135320000|2021-12-10 11:22:00|19799.37|19679.37|19800.88|19680.88|19801.39|19681.39|19799.19|19679.19|9
1639135330000|2021-12-10 11:22:10|19800.99|19680.99|19797.19|19677.19|19800.99|19680.99|19797.19|19677.19|10
1639135340000|2021-12-10 11:22:20|19797.6|19677.6|19795.68|19675.68|19797.8|19677.8|19795.68|19675.68|10
1639135350000|2021-12-10 11:22:30|19795.13|19675.13|19794.58|19674.58|19795.13|19675.13|19794.06|19674.06|9
1639135360000|2021-12-10 11:22:40|19794.03|19674.03|19793.09|19673.09|19794.03|19674.03|19792.93|19672.93|9
1639135370000|2021-12-10 11:22:50|19792.71|19672.71|19791.77|19671.77|19792.81|19672.81|19791.75|19671.75|9
1639135380000|2021-12-10 11:23:00|19791.62|19671.62|19791.29|19671.29|19791.88|19671.88|19791.28|19671.28|9
1639135390000|2021-12-10 11:23:10|19791.1|19671.1|19790.43|19670.43|19791.29|19671.29|19790.43|19670.43|10
1639135400000|2021-12-10 11:23:20|19790.25|19670.25|19790.2|19670.2|19790.39|19670.39|19789.94|19669.94|8
1639135410000|2021-12-10 11:23:30|19790.22|19670.22|19789.16|19669.16|19790.62|19670.62|19789.16|19669.16|6
1639135420000|2021-12-10 11:23:40|19789.11|19669.11|19789.48|19669.48|19789.48|19669.48|19788.51|19668.51|9
1639135430000|2021-12-10 11:23:50|19789.65|19669.65|19788.55|19668.55|19789.65|19669.65|19788.55|19668.55|9
1639135440000|2021-12-10 11:24:00|19788.2|19668.2|19786.72|19666.72|19788.2|19668.2|19786.69|19666.69|10
1639135450000|2021-12-10 11:24:10|19786.55|19666.55|19786.23|19666.23|19786.55|19666.55|19785.68|19665.68|8
1639135460000|2021-12-10 11:24:20|19786.21|19666.21|19784.88|19664.88|19786.21|19666.21|19784.83|19664.83|9
1639135470000|2021-12-10 11:24:30|19784.13|19664.13|19785.89|19665.89|19785.9|19665.9|19783.57|19663.57|10
1639135480000|2021-12-10 11:24:40|19783.86|19663.86|19783.9|19663.9|19784.4|19664.4|19783.59|19663.59|10
1639135490000|2021-12-10 11:24:50|19784.3|19664.3|19784.95|19664.95|19785.71|19665.71|19784.06|19664.06|10
1639135500000|2021-12-10 11:25:00|19784.49|19664.49|19783.72|19663.72|19784.49|19664.49|19783.65|19663.65|9
1639135510000|2021-12-10 11:25:10|19783.93|19663.93|19789.58|19669.58|19789.58|19669.58|19783.73|19663.73|10
1639135520000|2021-12-10 11:25:20|19790.19|19670.19|19793.73|19673.73|19793.73|19673.73|19790.19|19670.19|9
1639135530000|2021-12-10 11:25:30|19793.84|19673.84|19795.17|19675.17|19795.17|19675.17|19793.84|19673.84|10
1639135540000|2021-12-10 11:25:40|19796.24|19676.24|19799.74|19679.74|19799.74|19679.74|19796.24|19676.24|10
1639135550000|2021-12-10 11:25:50|19799.65|19679.65|19799.4|19679.4|19800.52|19680.52|19799.4|19679.4|10
1639135560000|2021-12-10 11:26:00|19799.11|19679.11|19799.18|19679.18|19799.38|19679.38|19798.53|19678.53|8
1639135570000|2021-12-10 11:26:10|19799.57|19679.57|19799.82|19679.82|19800.21|19680.21|19799.42|19679.42|9
1639135580000|2021-12-10 11:26:20|19799.77|19679.77|19800.8|19680.8|19801.02|19681.02|19799.45|19679.45|10
1639135590000|2021-12-10 11:26:30|19800.9|19680.9|19803.41|19683.41|19803.41|19683.41|19800.9|19680.9|10
1639135600000|2021-12-10 11:26:40|19803.97|19683.97|19806.98|19686.98|19806.98|19686.98|19803.97|19683.97|9
1639135610000|2021-12-10 11:26:50|19807.43|19687.43|19810.09|19690.09|19810.09|19690.09|19807.43|19687.43|10
1639135620000|2021-12-10 11:27:00|19810.11|19690.11|19813.01|19693.01|19813.01|19693.01|19809.86|19689.86|10
1639135630000|2021-12-10 11:27:10|19812.8|19692.8|19817.78|19697.78|19817.78|19697.78|19812.54|19692.54|10
1639135640000|2021-12-10 11:27:20|19817.6|19697.6|19818.46|19698.46|19818.46|19698.46|19817.25|19697.25|10
1639135650000|2021-12-10 11:27:30|19819.43|19699.43|19821.33|19701.33|19821.42|19701.42|19818.9|19698.9|9
1639135660000|2021-12-10 11:27:40|19821.19|19701.19|19824.56|19704.56|19825|19705|19820.28|19700.28|9
1639135670000|2021-12-10 11:27:50|19824.33|19704.33|19825.83|19705.83|19826.17|19706.17|19824.27|19704.27|10
1639135680000|2021-12-10 11:28:00|19826.61|19706.61|19827.04|19707.04|19827.35|19707.35|19826.61|19706.61|8
1639135690000|2021-12-10 11:28:10|19827.05|19707.05|19825.8|19705.8|19827.14|19707.14|19825.8|19705.8|10
1639135700000|2021-12-10 11:28:20|19825.83|19705.83|19825.3|19705.3|19825.95|19705.95|19824.86|19704.86|10
1639135710000|2021-12-10 11:28:30|19825.2|19705.2|19820.61|19700.61|19825.5|19705.5|19820.61|19700.61|10
1639135720000|2021-12-10 11:28:40|19820.62|19700.62|19818.76|19698.76|19820.62|19700.62|19818.76|19698.76|10
1639135730000|2021-12-10 11:28:50|19818.78|19698.78|19819.69|19699.69|19820.03|19700.03|19818.78|19698.78|9
1639135740000|2021-12-10 11:29:00|19819.79|19699.79|19825.24|19705.24|19825.24|19705.24|19819.79|19699.79|9
1639135750000|2021-12-10 11:29:10|19825.65|19705.65|19825.68|19705.68|19827.1|19707.1|19825.65|19705.65|9
1639135760000|2021-12-10 11:29:20|19827.42|19707.42|19825.35|19705.35|19827.42|19707.42|19825.35|19705.35|10
1639135770000|2021-12-10 11:29:30|19825.01|19705.01|19826.44|19706.44|19826.44|19706.44|19824.86|19704.86|10
1639135780000|2021-12-10 11:29:40|19826.64|19706.64|19829.79|19709.79|19829.79|19709.79|19826.4|19706.4|10
1639135790000|2021-12-10 11:29:50|19828.67|19708.67|19829.01|19709.01|19830.19|19710.19|19828.54|19708.54|10
1639135800000|2021-12-10 11:30:00|19829.02|19709.02|19828.27|19708.27|19829.11|19709.11|19827.95|19707.95|10
1639135810000|2021-12-10 11:30:10|19828.73|19708.73|19824.39|19704.39|19828.99|19708.99|19824.39|19704.39|10
1639135820000|2021-12-10 11:30:20|19823.97|19703.97|19821.55|19701.55|19823.97|19703.97|19821.39|19701.39|9
1639135830000|2021-12-10 11:30:30|19820.15|19700.15|19818.11|19698.11|19820.15|19700.15|19818.05|19698.05|9
1639135840000|2021-12-10 11:30:40|19818.12|19698.12|19813.81|19693.81|19818.12|19698.12|19813.81|19693.81|10
1639135850000|2021-12-10 11:30:50|19813.15|19693.15|19811.76|19691.76|19813.15|19693.15|19811.76|19691.76|8
1639135860000|2021-12-10 11:31:00|19811.41|19691.41|19809|19689|19811.41|19691.41|19809|19689|9
1639135870000|2021-12-10 11:31:10|19809.33|19689.33|19808.96|19688.96|19809.33|19689.33|19808.54|19688.54|9
1639135880000|2021-12-10 11:31:20|19808.72|19688.72|19808.84|19688.84|19809.44|19689.44|19808.72|19688.72|9
1639135890000|2021-12-10 11:31:30|19808.77|19688.77|19812.04|19692.04|19812.04|19692.04|19808.77|19688.77|8
1639135900000|2021-12-10 11:31:40|19812.24|19692.24|19814.53|19694.53|19814.53|19694.53|19811.93|19691.93|10
1639135910000|2021-12-10 11:31:50|19815.11|19695.11|19816.54|19696.54|19816.86|19696.86|19815.11|19695.11|10
1639135920000|2021-12-10 11:32:00|19817.13|19697.13|19821.28|19701.28|19821.28|19701.28|19816.88|19696.88|8
1639135930000|2021-12-10 11:32:10|19821.95|19701.95|19824.31|19704.31|19825.05|19705.05|19821.95|19701.95|10
1639135940000|2021-12-10 11:32:20|19825.32|19705.32|19828.45|19708.45|19828.45|19708.45|19825.32|19705.32|9
1639135950000|2021-12-10 11:32:30|19828.73|19708.73|19833.73|19713.73|19833.73|19713.73|19828.73|19708.73|10
1639135960000|2021-12-10 11:32:40|19833.52|19713.52|19833.92|19713.92|19834.15|19714.15|19833.52|19713.52|9
1639135970000|2021-12-10 11:32:50|19832.92|19712.92|19831.59|19711.59|19833.09|19713.09|19831.59|19711.59|9
1639135980000|2021-12-10 11:33:00|19831.5|19711.5|19830.45|19710.45|19831.5|19711.5|19830.12|19710.12|10
1639135990000|2021-12-10 11:33:10|19830.27|19710.27|19827.05|19707.05|19830.27|19710.27|19826.72|19706.72|10
1639136000000|2021-12-10 11:33:20|19827.03|19707.03|19826.69|19706.69|19827.03|19707.03|19826.31|19706.31|10
1639136010000|2021-12-10 11:33:30|19826.74|19706.74|19825.33|19705.33|19826.84|19706.84|19825.33|19705.33|10
1639136020000|2021-12-10 11:33:40|19826.32|19706.32|19831.15|19711.15|19831.15|19711.15|19825.98|19705.98|10
1639136030000|2021-12-10 11:33:50|19831.33|19711.33|19832.57|19712.57|19832.57|19712.57|19831.22|19711.22|10
1639136040000|2021-12-10 11:34:00|19832.32|19712.32|19841.17|19721.17|19841.17|19721.17|19832.32|19712.32|10
1639136050000|2021-12-10 11:34:10|19842.33|19722.33|19843.47|19723.47|19843.96|19723.96|19842.16|19722.16|10
1639136060000|2021-12-10 11:34:20|19843.18|19723.18|19843.58|19723.58|19844.24|19724.24|19843.18|19723.18|10
1639136070000|2021-12-10 11:34:30|19844.55|19724.55|19845.5|19725.5|19845.77|19725.77|19844.55|19724.55|10
1639136080000|2021-12-10 11:34:40|19844.96|19724.96|19843.66|19723.66|19844.96|19724.96|19843.46|19723.46|9
1639136090000|2021-12-10 11:34:50|19844.76|19724.76|19847.23|19727.23|19847.55|19727.55|19844.7|19724.7|10
1639136100000|2021-12-10 11:35:00|19846.93|19726.93|19853.87|19733.87|19853.87|19733.87|19846.93|19726.93|10
1639136110000|2021-12-10 11:35:10|19854.24|19734.24|19856.91|19736.91|19857.64|19737.64|19854.24|19734.24|9
1639136120000|2021-12-10 11:35:20|19856.04|19736.04|19857.54|19737.54|19857.54|19737.54|19856.04|19736.04|9
1639136130000|2021-12-10 11:35:30|19857.64|19737.64|19858.9|19738.9|19858.9|19738.9|19857.64|19737.64|10
1639136140000|2021-12-10 11:35:40|19858.93|19738.93|19858.43|19738.43|19858.93|19738.93|19858.15|19738.15|10
1639136150000|2021-12-10 11:35:50|19858.9|19738.9|19858.66|19738.66|19858.9|19738.9|19857.71|19737.71|8
1639136160000|2021-12-10 11:36:00|19858.64|19738.64|19861.01|19741.01|19861.01|19741.01|19858.64|19738.64|9
1639136170000|2021-12-10 11:36:10|19862.14|19742.14|19862.71|19742.71|19863.13|19743.13|19861.3|19741.3|9
1639136180000|2021-12-10 11:36:20|19863.26|19743.26|19864.67|19744.67|19865.02|19745.02|19863.26|19743.26|9
1639136190000|2021-12-10 11:36:30|19865.6|19745.6|19865.2|19745.2|19866.23|19746.23|19865.2|19745.2|9
1639136200000|2021-12-10 11:36:40|19864.86|19744.86|19863.98|19743.98|19864.86|19744.86|19863.98|19743.98|9
1639136210000|2021-12-10 11:36:50|19863.71|19743.71|19864.07|19744.07|19864.09|19744.09|19862.92|19742.92|9
1639136220000|2021-12-10 11:37:00|19864.36|19744.36|19864.01|19744.01|19864.72|19744.72|19863.91|19743.91|9
1639136230000|2021-12-10 11:37:10|19864.99|19744.99|19864.67|19744.67|19865.21|19745.21|19864.58|19744.58|10
1639136240000|2021-12-10 11:37:20|19864.61|19744.61|19867.15|19747.15|19867.15|19747.15|19864.42|19744.42|10
1639136250000|2021-12-10 11:37:30|19867.54|19747.54|19869.07|19749.07|19869.84|19749.84|19867.54|19747.54|10
1639136260000|2021-12-10 11:37:40|19868.37|19748.37|19870.15|19750.15|19870.25|19750.25|19868.37|19748.37|10
1639136270000|2021-12-10 11:37:50|19872.15|19752.15|19873.06|19753.06|19873.43|19753.43|19872.15|19752.15|9
1639136280000|2021-12-10 11:38:00|19873.17|19753.17|19872.07|19752.07|19873.52|19753.52|19872.07|19752.07|10
1639136290000|2021-12-10 11:38:10|19871.78|19751.78|19872.97|19752.97|19873.32|19753.32|19871.78|19751.78|10
1639136300000|2021-12-10 11:38:20|19872.61|19752.61|19869.9|19749.9|19872.61|19752.61|19869.63|19749.63|10
1639136310000|2021-12-10 11:38:30|19869.61|19749.61|19870.97|19750.97|19870.97|19750.97|19868.95|19748.95|10
1639136320000|2021-12-10 11:38:40|19871.18|19751.18|19875.75|19755.75|19875.89|19755.89|19871.18|19751.18|10
1639136330000|2021-12-10 11:38:50|19875.91|19755.91|19880.81|19760.81|19880.85|19760.85|19875.91|19755.91|10
1639136340000|2021-12-10 11:39:00|19880.8|19760.8|19887.8|19767.8|19887.8|19767.8|19880.8|19760.8|10
1639136350000|2021-12-10 11:39:10|19888.42|19768.42|19892.56|19772.56|19892.56|19772.56|19888.42|19768.42|10
1639136360000|2021-12-10 11:39:20|19894.09|19774.09|19900.42|19780.42|19900.42|19780.42|19894.09|19774.09|10
1639136370000|2021-12-10 11:39:30|19901.51|19781.51|19905.29|19785.29|19905.29|19785.29|19901.51|19781.51|10
1639136380000|2021-12-10 11:39:40|19905.48|19785.48|19912.74|19792.74|19912.74|19792.74|19905.48|19785.48|10
1639136390000|2021-12-10 11:39:50|19912.86|19792.86|19911.09|19791.09|19914.31|19794.31|19909.93|19789.93|10
1639136400000|2021-12-10 11:40:00|19909.94|19789.94|19906.61|19786.61|19910.21|19790.21|19906.61|19786.61|10
1639136410000|2021-12-10 11:40:10|19906.2|19786.2|19904.1|19784.1|19906.62|19786.62|19904.1|19784.1|10
1639136420000|2021-12-10 11:40:20|19904.03|19784.03|19904.47|19784.47|19904.47|19784.47|19903.06|19783.06|10
1639136430000|2021-12-10 11:40:30|19904.16|19784.16|19902.42|19782.42|19904.41|19784.41|19902.42|19782.42|10
1639136440000|2021-12-10 11:40:40|19902.25|19782.25|19902.07|19782.07|19902.32|19782.32|19901.65|19781.65|10
1639136450000|2021-12-10 11:40:50|19902.17|19782.17|19903.51|19783.51|19903.51|19783.51|19901.48|19781.48|10
1639136460000|2021-12-10 11:41:00|19903.41|19783.41|19904.87|19784.87|19904.88|19784.88|19903.41|19783.41|10
1639136470000|2021-12-10 11:41:10|19904.67|19784.67|19904.52|19784.52|19905.84|19785.84|19904.44|19784.44|10
1639136480000|2021-12-10 11:41:20|19904.85|19784.85|19905.44|19785.44|19905.69|19785.69|19904.85|19784.85|9
1639136490000|2021-12-10 11:41:30|19905.75|19785.75|19902.8|19782.8|19905.79|19785.79|19902.8|19782.8|10
1639136500000|2021-12-10 11:41:40|19901.99|19781.99|19900.18|19780.18|19901.99|19781.99|19900.18|19780.18|10
1639136510000|2021-12-10 11:41:50|19900.1|19780.1|19898.27|19778.27|19900.1|19780.1|19898.1|19778.1|10
1639136520000|2021-12-10 11:42:00|19898.52|19778.52|19898.87|19778.87|19898.95|19778.95|19898.27|19778.27|10
1639136530000|2021-12-10 11:42:10|19898.75|19778.75|19898.24|19778.24|19898.9|19778.9|19898.18|19778.18|8
1639136540000|2021-12-10 11:42:20|19898.32|19778.32|19900.02|19780.02|19900.02|19780.02|19898.29|19778.29|10
1639136550000|2021-12-10 11:42:30|19899.47|19779.47|19901.2|19781.2|19901.2|19781.2|19899.47|19779.47|9
1639136560000|2021-12-10 11:42:40|19901.76|19781.76|19903.53|19783.53|19903.58|19783.58|19901.72|19781.72|10
1639136570000|2021-12-10 11:42:50|19903.48|19783.48|19905.6|19785.6|19905.6|19785.6|19903.48|19783.48|10
1639136580000|2021-12-10 11:43:00|19905.87|19785.87|19908.57|19788.57|19908.57|19788.57|19905.87|19785.87|10
1639136590000|2021-12-10 11:43:10|19911.14|19791.14|19916.3|19796.3|19916.51|19796.51|19911.14|19791.14|9
1639136600000|2021-12-10 11:43:20|19917.21|19797.21|19923.49|19803.49|19923.49|19803.49|19917.21|19797.21|9
1639136610000|2021-12-10 11:43:30|19924.64|19804.64|19928.12|19808.12|19928.12|19808.12|19924.64|19804.64|10
1639136620000|2021-12-10 11:43:40|19928.27|19808.27|19928.63|19808.63|19928.63|19808.63|19927.48|19807.48|10
1639136630000|2021-12-10 11:43:50|19928.98|19808.98|19928.04|19808.04|19930.33|19810.33|19928.04|19808.04|9
1639136640000|2021-12-10 11:44:00|19926.14|19806.14|19922.4|19802.4|19926.14|19806.14|19922.4|19802.4|9
1639136650000|2021-12-10 11:44:10|19922.35|19802.35|19923.53|19803.53|19923.87|19803.87|19922.35|19802.35|10
1639136660000|2021-12-10 11:44:20|19922.88|19802.88|19922|19802|19923.05|19803.05|19922|19802|10
1639136670000|2021-12-10 11:44:30|19924.5|19804.5|19928.4|19808.4|19928.4|19808.4|19924.5|19804.5|10
1639136680000|2021-12-10 11:44:40|19928.98|19808.98|19931.9|19811.9|19931.97|19811.97|19928.98|19808.98|10
1639136690000|2021-12-10 11:44:50|19931.47|19811.47|19930.28|19810.28|19931.47|19811.47|19929.62|19809.62|10
1639136700000|2021-12-10 11:45:00|19930.49|19810.49|19930.42|19810.42|19930.49|19810.49|19929.54|19809.54|10
1639136710000|2021-12-10 11:45:10|19930.15|19810.15|19930.76|19810.76|19931.13|19811.13|19929.96|19809.96|9
1639136720000|2021-12-10 11:45:20|19929.09|19809.09|19926.93|19806.93|19929.09|19809.09|19926.78|19806.78|10
1639136730000|2021-12-10 11:45:30|19925.84|19805.84|19921.18|19801.18|19925.84|19805.84|19921.17|19801.17|10
1639136740000|2021-12-10 11:45:40|19920.61|19800.61|19916.14|19796.14|19920.61|19800.61|19915.69|19795.69|10
1639136750000|2021-12-10 11:45:50|19915.33|19795.33|19914.3|19794.3|19915.33|19795.33|19914.09|19794.09|9
1639136760000|2021-12-10 11:46:00|19915.26|19795.26|19925.05|19805.05|19925.05|19805.05|19914.82|19794.82|10
1639136770000|2021-12-10 11:46:10|19926|19806|19929.03|19809.03|19929.24|19809.24|19926|19806|10
1639136780000|2021-12-10 11:46:20|19929.34|19809.34|19936.57|19816.57|19936.72|19816.72|19929.34|19809.34|10
1639136790000|2021-12-10 11:46:30|19936.99|19816.99|19941.75|19821.75|19941.75|19821.75|19936.99|19816.99|10
1639136800000|2021-12-10 11:46:40|19944.49|19824.49|19951.15|19831.15|19951.15|19831.15|19944.49|19824.49|10
1639136810000|2021-12-10 11:46:50|19950.31|19830.31|19946.21|19826.21|19950.31|19830.31|19946.21|19826.21|10
1639136820000|2021-12-10 11:47:00|19945.8|19825.8|19942.27|19822.27|19945.8|19825.8|19942.27|19822.27|10
1639136830000|2021-12-10 11:47:10|19941.82|19821.82|19944.11|19824.11|19944.83|19824.83|19941.82|19821.82|10
1639136840000|2021-12-10 11:47:20|19944.39|19824.39|19947.91|19827.91|19947.91|19827.91|19944.18|19824.18|10
1639136850000|2021-12-10 11:47:30|19949.05|19829.05|19955.83|19835.83|19955.83|19835.83|19949.05|19829.05|10
1639136860000|2021-12-10 11:47:40|19955.97|19835.97|19958.2|19838.2|19958.2|19838.2|19955.9|19835.9|10
1639136870000|2021-12-10 11:47:50|19957.95|19837.95|19965.14|19845.14|19965.14|19845.14|19957.95|19837.95|10
1639136880000|2021-12-10 11:48:00|19966.42|19846.42|19968.96|19848.96|19968.96|19848.96|19966.42|19846.42|10
1639136890000|2021-12-10 11:48:10|19969.17|19849.17|19969.39|19849.39|19970.17|19850.17|19968.96|19848.96|10
1639136900000|2021-12-10 11:48:20|19969.22|19849.22|19966.95|19846.95|19969.22|19849.22|19966.77|19846.77|10
1639136910000|2021-12-10 11:48:30|19966.53|19846.53|19963.47|19843.47|19966.71|19846.71|19963.46|19843.46|10
1639136920000|2021-12-10 11:48:40|19963.09|19843.09|19964.91|19844.91|19964.91|19844.91|19962.85|19842.85|10
1639136930000|2021-12-10 11:48:50|19964.63|19844.63|19968.39|19848.39|19968.39|19848.39|19964.63|19844.63|10
1639136940000|2021-12-10 11:49:00|19969.06|19849.06|19969.73|19849.73|19971.11|19851.11|19969.06|19849.06|10
1639136950000|2021-12-10 11:49:10|19969.5|19849.5|19973.7|19853.7|19973.7|19853.7|19969.5|19849.5|10
1639136960000|2021-12-10 11:49:20|19974.34|19854.34|19979.27|19859.27|19979.27|19859.27|19974.34|19854.34|10
1639136970000|2021-12-10 11:49:30|19979.05|19859.05|19983.28|19863.28|19983.28|19863.28|19979.05|19859.05|10
1639136980000|2021-12-10 11:49:40|19983.75|19863.75|19996.69|19876.69|19996.69|19876.69|19983.75|19863.75|10
1639136990000|2021-12-10 11:49:50|19998.1|19878.1|19998.83|19878.83|19999.64|19879.64|19997.26|19877.26|10
1639137000000|2021-12-10 11:50:00|19998.61|19878.61|19999.04|19879.04|19999.04|19879.04|19997.92|19877.92|10
1639137010000|2021-12-10 11:50:10|19998.88|19878.88|19996.89|19876.89|19999.36|19879.36|19996.57|19876.57|10
1639137020000|2021-12-10 11:50:20|19997.34|19877.34|19996.1|19876.1|19997.34|19877.34|19995.12|19875.12|10
1639137030000|2021-12-10 11:50:30|19995.9|19875.9|19997.71|19877.71|20000.83|19880.83|19995.4|19875.4|10
1639137040000|2021-12-10 11:50:40|19997.99|19877.99|19999.04|19879.04|19999.55|19879.55|19997.56|19877.56|10
1639137050000|2021-12-10 11:50:50|19998.84|19878.84|20002.99|19882.99|20002.99|19882.99|19998.84|19878.84|10
1639137060000|2021-12-10 11:51:00|20002.66|19882.66|19998.27|19878.27|20002.66|19882.66|19998.27|19878.27|10
1639137070000|2021-12-10 11:51:10|19998.17|19878.17|19998.53|19878.53|19999.01|19879.01|19997.09|19877.09|10
1639137080000|2021-12-10 11:51:20|19998.35|19878.35|19999|19879|20000.67|19880.67|19997.97|19877.97|10
1639137090000|2021-12-10 11:51:30|19998.77|19878.77|19998.99|19878.99|19999.32|19879.32|19997.98|19877.98|9
1639137100000|2021-12-10 11:51:40|19999.01|19879.01|19996.01|19876.01|19999.34|19879.34|19995.98|19875.98|10
1639137110000|2021-12-10 11:51:50|19996.39|19876.39|19995.47|19875.47|19996.39|19876.39|19994.89|19874.89|9
1639137120000|2021-12-10 11:52:00|19995.43|19875.43|19993.9|19873.9|19995.43|19875.43|19993.9|19873.9|10
1639137130000|2021-12-10 11:52:10|19994.32|19874.32|19995.72|19875.72|19996.17|19876.17|19994.32|19874.32|10
1639137140000|2021-12-10 11:52:20|19995.74|19875.74|19996.03|19876.03|19996.83|19876.83|19995.74|19875.74|9
1639137150000|2021-12-10 11:52:30|19996|19876|19995.56|19875.56|19996|19876|19994.13|19874.13|10
1639137160000|2021-12-10 11:52:40|19995.63|19875.63|19994.75|19874.75|19995.68|19875.68|19994.43|19874.43|10
1639137170000|2021-12-10 11:52:50|19994.43|19874.43|19990.73|19870.73|19994.43|19874.43|19990.73|19870.73|10
1639137180000|2021-12-10 11:53:00|19991.37|19871.37|19983.38|19863.38|19991.37|19871.37|19983.38|19863.38|10
1639137190000|2021-12-10 11:53:10|19983.54|19863.54|19983.35|19863.35|19984.49|19864.49|19982.95|19862.95|10
1639137200000|2021-12-10 11:53:20|19982.96|19862.96|19982.58|19862.58|19984.01|19864.01|19982.58|19862.58|10
1639137210000|2021-12-10 11:53:30|19982.75|19862.75|19980.41|19860.41|19982.75|19862.75|19980.41|19860.41|10
1639137220000|2021-12-10 11:53:40|19980.58|19860.58|19979.55|19859.55|19980.58|19860.58|19979.55|19859.55|8
1639137230000|2021-12-10 11:53:50|19978.67|19858.67|19978.52|19858.52|19978.93|19858.93|19978.07|19858.07|10
1639137240000|2021-12-10 11:54:00|19978.48|19858.48|19977.88|19857.88|19978.54|19858.54|19977.69|19857.69|10
1639137250000|2021-12-10 11:54:10|19977.68|19857.68|19979.11|19859.11|19979.11|19859.11|19977.54|19857.54|10
1639137260000|2021-12-10 11:54:20|19979|19859|19981.66|19861.66|19981.66|19861.66|19979|19859|10
1639137270000|2021-12-10 11:54:30|19981.63|19861.63|19979.26|19859.26|19981.7|19861.7|19978.48|19858.48|10
1639137280000|2021-12-10 11:54:40|19978.82|19858.82|19978.88|19858.88|19978.88|19858.88|19977.49|19857.49|10
1639137290000|2021-12-10 11:54:50|19978.12|19858.12|19977.03|19857.03|19978.37|19858.37|19976.97|19856.97|10
1639137300000|2021-12-10 11:55:00|19976.4|19856.4|19973.27|19853.27|19976.4|19856.4|19973.27|19853.27|10
1639137310000|2021-12-10 11:55:10|19973.11|19853.11|19971.29|19851.29|19973.71|19853.71|19971.02|19851.02|10
1639137320000|2021-12-10 11:55:20|19971.26|19851.26|19971|19851|19971.72|19851.72|19970.78|19850.78|10
1639137330000|2021-12-10 11:55:30|19970.61|19850.61|19968.56|19848.56|19970.61|19850.61|19968.51|19848.51|10
1639137340000|2021-12-10 11:55:40|19968.15|19848.15|19967.61|19847.61|19968.15|19848.15|19967.17|19847.17|10
1639137350000|2021-12-10 11:55:50|19967.47|19847.47|19966.54|19846.54|19967.59|19847.59|19965.78|19845.78|10
1639137360000|2021-12-10 11:56:00|19966.4|19846.4|19965.02|19845.02|19966.78|19846.78|19965.02|19845.02|9
1639137370000|2021-12-10 11:56:10|19965.59|19845.59|19967.25|19847.25|19968.16|19848.16|19964.42|19844.42|10
1639137380000|2021-12-10 11:56:20|19967.51|19847.51|19963.12|19843.12|19968.53|19848.53|19963.07|19843.07|9
1639137390000|2021-12-10 11:56:30|19963.33|19843.33|19961.94|19841.94|19963.66|19843.66|19961.94|19841.94|10
1639137400000|2021-12-10 11:56:40|19961.93|19841.93|19962.65|19842.65|19962.74|19842.74|19961.88|19841.88|10
1639137410000|2021-12-10 11:56:50|19962.76|19842.76|19959.88|19839.88|19962.81|19842.81|19959.88|19839.88|10
1639137420000|2021-12-10 11:57:00|19959.63|19839.63|19956.12|19836.12|19959.63|19839.63|19956.12|19836.12|10
1639137430000|2021-12-10 11:57:10|19955.64|19835.64|19955.77|19835.77|19955.89|19835.89|19955.35|19835.35|10
1639137440000|2021-12-10 11:57:20|19955.83|19835.83|19956.09|19836.09|19956.09|19836.09|19955.34|19835.34|9
1639137450000|2021-12-10 11:57:30|19956.1|19836.1|19958.2|19838.2|19958.2|19838.2|19956.1|19836.1|9
1639137460000|2021-12-10 11:57:40|19958.25|19838.25|19960.23|19840.23|19960.23|19840.23|19958.25|19838.25|10
1639137470000|2021-12-10 11:57:50|19960.91|19840.91|19963.5|19843.5|19964.25|19844.25|19960.91|19840.91|10
1639137480000|2021-12-10 11:58:00|19963.88|19843.88|19963.29|19843.29|19964.41|19844.41|19963.14|19843.14|10
1639137490000|2021-12-10 11:58:10|19963.57|19843.57|19966.13|19846.13|19966.13|19846.13|19963.54|19843.54|9
1639137500000|2021-12-10 11:58:20|19966.24|19846.24|19971.57|19851.57|19971.66|19851.66|19966.24|19846.24|10
1639137510000|2021-12-10 11:58:30|19972.29|19852.29|19978.62|19858.62|19978.62|19858.62|19972.29|19852.29|10
1639137520000|2021-12-10 11:58:40|19979.23|19859.23|19983.14|19863.14|19983.14|19863.14|19979.04|19859.04|10
1639137530000|2021-12-10 11:58:50|19983.03|19863.03|19983.77|19863.77|19984.03|19864.03|19983.03|19863.03|10
1639137540000|2021-12-10 11:59:00|19981.56|19861.56|19979.12|19859.12|19981.56|19861.56|19979.12|19859.12|10
1639137550000|2021-12-10 11:59:10|19978.9|19858.9|19976.97|19856.97|19979.96|19859.96|19976.97|19856.97|10
1639137560000|2021-12-10 11:59:20|19977.05|19857.05|19973.94|19853.94|19977.05|19857.05|19973.79|19853.79|10
1639137570000|2021-12-10 11:59:30|19973.86|19853.86|19972.19|19852.19|19973.86|19853.86|19972.19|19852.19|10
1639137580000|2021-12-10 11:59:40|19972.18|19852.18|19972.24|19852.24|19972.84|19852.84|19971.94|19851.94|10
1639137590000|2021-12-10 11:59:50|19972.41|19852.41|19973.13|19853.13|19973.84|19853.84|19972.12|19852.12|10
1639137600000|2021-12-10 12:00:00|19973.14|19853.14|19974.51|19854.51|19974.51|19854.51|19973.14|19853.14|10
1639137610000|2021-12-10 12:00:10|19975.8|19855.8|19977.61|19857.61|19977.61|19857.61|19975.49|19855.49|10
1639137620000|2021-12-10 12:00:20|19977.57|19857.57|19975.47|19855.47|19977.57|19857.57|19974.8|19854.8|10
1639137630000|2021-12-10 12:00:30|19974.92|19854.92|19970.97|19850.97|19975.37|19855.37|19970.97|19850.97|10
1639137640000|2021-12-10 12:00:40|19970.4|19850.4|19969.71|19849.71|19970.4|19850.4|19968.88|19848.88|10
1639137650000|2021-12-10 12:00:50|19970.05|19850.05|19969.78|19849.78|19970.3|19850.3|19969.62|19849.62|9
1639137660000|2021-12-10 12:01:00|19969.4|19849.4|19967.75|19847.75|19970.36|19850.36|19967.75|19847.75|10
1639137670000|2021-12-10 12:01:10|19967.24|19847.24|19968.88|19848.88|19968.88|19848.88|19967.24|19847.24|8
1639137680000|2021-12-10 12:01:20|19968.74|19848.74|19969.91|19849.91|19970|19850|19968.63|19848.63|10
1639137690000|2021-12-10 12:01:30|19969.7|19849.7|19970.9|19850.9|19971.65|19851.65|19969.69|19849.69|10
1639137700000|2021-12-10 12:01:40|19970.86|19850.86|19974.14|19854.14|19974.14|19854.14|19970.86|19850.86|10
1639137710000|2021-12-10 12:01:50|19974.63|19854.63|19991.64|19871.64|19991.64|19871.64|19974.63|19854.63|10
1639137720000|2021-12-10 12:02:00|19989.2|19869.2|20020.9|19900.9|20020.9|19900.9|19989.2|19869.2|10
1639137730000|2021-12-10 12:02:10|20025.62|19905.62|20042.41|19922.41|20042.62|19922.62|20025.62|19905.62|10
1639137740000|2021-12-10 12:02:20|20043.58|19923.58|20050.47|19930.47|20050.47|19930.47|20043.58|19923.58|10
1639137750000|2021-12-10 12:02:30|20049.9|19929.9|20045.22|19925.22|20049.9|19929.9|20045.22|19925.22|10
1639137760000|2021-12-10 12:02:40|20045|19925|20037.18|19917.18|20045|19925|20037.18|19917.18|10
1639137770000|2021-12-10 12:02:50|20036.65|19916.65|20031.08|19911.08|20036.65|19916.65|20030.46|19910.46|10
1639137780000|2021-12-10 12:03:00|20031.24|19911.24|20029.48|19909.48|20031.24|19911.24|20029.3|19909.3|10
1639137790000|2021-12-10 12:03:10|20029.34|19909.34|20035.52|19915.52|20036.42|19916.42|20027.97|19907.97|10
1639137800000|2021-12-10 12:03:20|20037.69|19917.69|20039.15|19919.15|20040.14|19920.14|20037.69|19917.69|10
1639137810000|2021-12-10 12:03:30|20038.48|19918.48|20061.29|19941.29|20061.29|19941.29|20038.48|19918.48|10
1639137820000|2021-12-10 12:03:40|20062.99|19942.99|20068.14|19948.14|20070.05|19950.05|20062.99|19942.99|10
1639137830000|2021-12-10 12:03:50|20068.85|19948.85|20071.99|19951.99|20071.99|19951.99|20067.91|19947.91|10
1639137840000|2021-12-10 12:04:00|20072.98|19952.98|20079.86|19959.86|20080.54|19960.54|20072.98|19952.98|10
1639137850000|2021-12-10 12:04:10|20079.56|19959.56|20082.2|19962.2|20082.57|19962.57|20079.56|19959.56|10
1639137860000|2021-12-10 12:04:20|20082.29|19962.29|20083.54|19963.54|20086.95|19966.95|20080.67|19960.67|10
1639137870000|2021-12-10 12:04:30|20083.8|19963.8|20083.05|19963.05|20085.22|19965.22|20083.05|19963.05|10
1639137880000|2021-12-10 12:04:40|20083.01|19963.01|20082.02|19962.02|20083.01|19963.01|20079.62|19959.62|10
1639137890000|2021-12-10 12:04:50|20082.9|19962.9|20086.95|19966.95|20086.95|19966.95|20082.9|19962.9|10
1639137900000|2021-12-10 12:05:00|20090.38|19970.38|20102.71|19982.71|20103.21|19983.21|20090.38|19970.38|10
1639137910000|2021-12-10 12:05:10|20103.73|19983.73|20115.61|19995.61|20116.54|19996.54|20103.73|19983.73|10
1639137920000|2021-12-10 12:05:20|20118.57|19998.57|20115.1|19995.1|20118.57|19998.57|20114.23|19994.23|9
1639137930000|2021-12-10 12:05:30|20113.98|19993.98|20114.75|19994.75|20115.72|19995.72|20112.94|19992.94|10
1639137940000|2021-12-10 12:05:40|20114.46|19994.46|20110.14|19990.14|20114.49|19994.49|20110.14|19990.14|10
1639137950000|2021-12-10 12:05:50|20110.77|19990.77|20100.46|19980.46|20110.77|19990.77|20100.46|19980.46|10
1639137960000|2021-12-10 12:06:00|20100.14|19980.14|20098.32|19978.32|20100.14|19980.14|20097.77|19977.77|10
1639137970000|2021-12-10 12:06:10|20098.66|19978.66|20107.57|19987.57|20107.57|19987.57|20098.66|19978.66|9
1639137980000|2021-12-10 12:06:20|20111.53|19991.53|20123.84|20003.84|20124|20004|20111.53|19991.53|10
1639137990000|2021-12-10 12:06:30|20119.13|19999.13|20130.49|20010.49|20130.49|20010.49|20118.08|19998.08|10
1639138000000|2021-12-10 12:06:40|20131.54|20011.54|20129.38|20009.38|20131.65|20011.65|20129.38|20009.38|10
1639138010000|2021-12-10 12:06:50|20129.95|20009.95|20130.22|20010.22|20131.81|20011.81|20129.3|20009.3|10
1639138020000|2021-12-10 12:07:00|20129.58|20009.58|20127.63|20007.63|20129.58|20009.58|20127.34|20007.34|10
1639138030000|2021-12-10 12:07:10|20128.49|20008.49|20132.57|20012.57|20133.66|20013.66|20126.16|20006.16|10
1639138040000|2021-12-10 12:07:20|20134.29|20014.29|20133.79|20013.79|20136|20016|20133.09|20013.09|10
1639138050000|2021-12-10 12:07:30|20134.63|20014.63|20132.32|20012.32|20134.63|20014.63|20132.32|20012.32|10
1639138060000|2021-12-10 12:07:40|20134.28|20014.28|20134.25|20014.25|20134.31|20014.31|20133.29|20013.29|9
1639138070000|2021-12-10 12:07:50|20135.22|20015.22|20139.41|20019.41|20139.41|20019.41|20134.61|20014.61|10
1639138080000|2021-12-10 12:08:00|20139.17|20019.17|20140.07|20020.07|20141.85|20021.85|20139.17|20019.17|10
1639138090000|2021-12-10 12:08:10|20140.29|20020.29|20134.26|20014.26|20141.09|20021.09|20134.26|20014.26|10
1639138100000|2021-12-10 12:08:20|20133.25|20013.25|20132.95|20012.95|20133.25|20013.25|20129.2|20009.2|10
1639138110000|2021-12-10 12:08:30|20131.47|20011.47|20127.04|20007.04|20132.6|20012.6|20127.04|20007.04|9
1639138120000|2021-12-10 12:08:40|20126.16|20006.16|20120.11|20000.11|20126.16|20006.16|20120.11|20000.11|10
1639138130000|2021-12-10 12:08:50|20120.74|20000.74|20119.01|19999.01|20121.33|20001.33|20119.01|19999.01|10
1639138140000|2021-12-10 12:09:00|20120.22|20000.22|20126.47|20006.47|20126.47|20006.47|20120.22|20000.22|10
1639138150000|2021-12-10 12:09:10|20127.02|20007.02|20125.57|20005.57|20127.41|20007.41|20123.98|20003.98|10
1639138160000|2021-12-10 12:09:20|20126.1|20006.1|20125.62|20005.62|20126.1|20006.1|20124.92|20004.92|10
1639138170000|2021-12-10 12:09:30|20125.31|20005.31|20123.84|20003.84|20125.31|20005.31|20123.16|20003.16|10
1639138180000|2021-12-10 12:09:40|20123.61|20003.61|20123.29|20003.29|20123.81|20003.81|20122.83|20002.83|10
1639138190000|2021-12-10 12:09:50|20123.44|20003.44|20123.46|20003.46|20124.79|20004.79|20123.44|20003.44|10
1639138200000|2021-12-10 12:10:00|20123.69|20003.69|20124.33|20004.33|20124.33|20004.33|20122.95|20002.95|10
1639138210000|2021-12-10 12:10:10|20123.92|20003.92|20121.92|20001.92|20124.62|20004.62|20121.92|20001.92|10
1639138220000|2021-12-10 12:10:20|20122.15|20002.15|20116.03|19996.03|20122.15|20002.15|20115.26|19995.26|10
1639138230000|2021-12-10 12:10:30|20115.37|19995.37|20118.87|19998.87|20118.87|19998.87|20115.05|19995.05|10
1639138240000|2021-12-10 12:10:40|20119.83|19999.83|20120.71|20000.71|20122.47|20002.47|20119.83|19999.83|10
1639138250000|2021-12-10 12:10:50|20120.63|20000.63|20118.85|19998.85|20120.63|20000.63|20118.45|19998.45|10
1639138260000|2021-12-10 12:11:00|20119.22|19999.22|20113.91|19993.91|20119.22|19999.22|20113.91|19993.91|10
1639138270000|2021-12-10 12:11:10|20114.02|19994.02|20109.85|19989.85|20114.02|19994.02|20109.82|19989.82|10
1639138280000|2021-12-10 12:11:20|20109.02|19989.02|20105.96|19985.96|20109.02|19989.02|20105.96|19985.96|10
1639138290000|2021-12-10 12:11:30|20106.12|19986.12|20105.53|19985.53|20106.24|19986.24|20105.38|19985.38|9
1639138300000|2021-12-10 12:11:40|20105.18|19985.18|20109.03|19989.03|20109.03|19989.03|20104.69|19984.69|10
1639138310000|2021-12-10 12:11:50|20109.41|19989.41|20115.32|19995.32|20115.45|19995.45|20109.41|19989.41|10
1639138320000|2021-12-10 12:12:00|20116.23|19996.23|20119.14|19999.14|20119.14|19999.14|20116.23|19996.23|10
1639138330000|2021-12-10 12:12:10|20122.08|20002.08|20122.19|20002.19|20123.2|20003.2|20122.08|20002.08|10
1639138340000|2021-12-10 12:12:20|20120.76|20000.76|20119.74|19999.74|20120.76|20000.76|20118.73|19998.73|10
1639138350000|2021-12-10 12:12:30|20119.77|19999.77|20124.48|20004.48|20124.48|20004.48|20119.77|19999.77|10
1639138360000|2021-12-10 12:12:40|20124.51|20004.51|20125.77|20005.77|20125.79|20005.79|20124.36|20004.36|10
1639138370000|2021-12-10 12:12:50|20125.79|20005.79|20127.92|20007.92|20127.92|20007.92|20125.79|20005.79|9
1639138380000|2021-12-10 12:13:00|20128.49|20008.49|20130.63|20010.63|20130.63|20010.63|20128.49|20008.49|10
1639138390000|2021-12-10 12:13:10|20130.86|20010.86|20131.14|20011.14|20131.65|20011.65|20130.65|20010.65|10
1639138400000|2021-12-10 12:13:20|20131.06|20011.06|20131.04|20011.04|20131.06|20011.06|20130.03|20010.03|9
1639138410000|2021-12-10 12:13:30|20131.39|20011.39|20132.02|20012.02|20132.8|20012.8|20131.39|20011.39|10
1639138420000|2021-12-10 12:13:40|20132.53|20012.53|20136.1|20016.1|20136.1|20016.1|20132.53|20012.53|9
1639138430000|2021-12-10 12:13:50|20137.09|20017.09|20138.61|20018.61|20139.13|20019.13|20136.61|20016.61|10
1639138440000|2021-12-10 12:14:00|20139.75|20019.75|20139|20019|20141.07|20021.07|20139|20019|10
1639138450000|2021-12-10 12:14:10|20138.4|20018.4|20135.66|20015.66|20138.4|20018.4|20135.45|20015.45|10
1639138460000|2021-12-10 12:14:20|20136.36|20016.36|20135.84|20015.84|20137.81|20017.81|20135.84|20015.84|10
1639138470000|2021-12-10 12:14:30|20137.02|20017.02|20139.17|20019.17|20139.17|20019.17|20137.02|20017.02|10
1639138480000|2021-12-10 12:14:40|20138.96|20018.96|20139.4|20019.4|20139.53|20019.53|20138.59|20018.59|10
1639138490000|2021-12-10 12:14:50|20139.72|20019.72|20138.13|20018.13|20139.77|20019.77|20138.13|20018.13|10
1639138500000|2021-12-10 12:15:00|20138.12|20018.12|20137.54|20017.54|20139.15|20019.15|20137.54|20017.54|10
1639138510000|2021-12-10 12:15:10|20137.07|20017.07|20137.21|20017.21|20137.41|20017.41|20136.8|20016.8|10
1639138520000|2021-12-10 12:15:20|20137.49|20017.49|20136.51|20016.51|20137.81|20017.81|20136.4|20016.4|10
1639138530000|2021-12-10 12:15:30|20136.1|20016.1|20134.68|20014.68|20136.11|20016.11|20134.68|20014.68|9
1639138540000|2021-12-10 12:15:40|20134.63|20014.63|20127.53|20007.53|20134.69|20014.69|20127.53|20007.53|10
1639138550000|2021-12-10 12:15:50|20127.42|20007.42|20125.87|20005.87|20127.42|20007.42|20125.87|20005.87|10
1639138560000|2021-12-10 12:16:00|20125.4|20005.4|20121.91|20001.91|20125.4|20005.4|20121.91|20001.91|10
1639138570000|2021-12-10 12:16:10|20122.18|20002.18|20121.85|20001.85|20122.57|20002.57|20121.75|20001.75|9
1639138580000|2021-12-10 12:16:20|20121.79|20001.79|20121.07|20001.07|20121.84|20001.84|20120.87|20000.87|10
1639138590000|2021-12-10 12:16:30|20121.03|20001.03|20117.39|19997.39|20121.68|20001.68|20117.39|19997.39|10
1639138600000|2021-12-10 12:16:40|20116.82|19996.82|20115.93|19995.93|20116.82|19996.82|20115.55|19995.55|9
1639138610000|2021-12-10 12:16:50|20117.08|19997.08|20113.22|19993.22|20117.63|19997.63|20112.38|19992.38|9
1639138620000|2021-12-10 12:17:00|20113.18|19993.18|20110.95|19990.95|20113.18|19993.18|20110.95|19990.95|10
1639138630000|2021-12-10 12:17:10|20111.62|19991.62|20109.02|19989.02|20111.66|19991.66|20109.02|19989.02|10
1639138640000|2021-12-10 12:17:20|20109.07|19989.07|20104.65|19984.65|20109.07|19989.07|20104.65|19984.65|10
1639138650000|2021-12-10 12:17:30|20104.36|19984.36|20100.45|19980.45|20104.36|19984.36|20099.76|19979.76|10
1639138660000|2021-12-10 12:17:40|20100.33|19980.33|20097.94|19977.94|20100.86|19980.86|20096.8|19976.8|10
1639138670000|2021-12-10 12:17:50|20098.2|19978.2|20101.1|19981.1|20101.1|19981.1|20098.2|19978.2|10
1639138680000|2021-12-10 12:18:00|20100.64|19980.64|20100.61|19980.61|20101.35|19981.35|20100.37|19980.37|10
1639138690000|2021-12-10 12:18:10|20100.58|19980.58|20101.84|19981.84|20101.84|19981.84|20100.58|19980.58|10
1639138700000|2021-12-10 12:18:20|20101.96|19981.96|20098.84|19978.84|20101.96|19981.96|20098.84|19978.84|10
1639138710000|2021-12-10 12:18:30|20098.81|19978.81|20097.52|19977.52|20098.81|19978.81|20097.18|19977.18|10
1639138720000|2021-12-10 12:18:40|20097.45|19977.45|20092.15|19972.15|20097.45|19977.45|20091.8|19971.8|10
1639138730000|2021-12-10 12:18:50|20090.61|19970.61|20084.9|19964.9|20090.61|19970.61|20084.57|19964.57|10
1639138740000|2021-12-10 12:19:00|20085.15|19965.15|20083.29|19963.29|20085.15|19965.15|20083.05|19963.05|10
1639138750000|2021-12-10 12:19:10|20083.44|19963.44|20082.76|19962.76|20083.94|19963.94|20082.01|19962.01|9
1639138760000|2021-12-10 12:19:20|20082.85|19962.85|20082.78|19962.78|20083.85|19963.85|20082.5|19962.5|10
1639138770000|2021-12-10 12:19:30|20082.76|19962.76|20079.9|19959.9|20082.76|19962.76|20079.9|19959.9|10
1639138780000|2021-12-10 12:19:40|20079.49|19959.49|20081.18|19961.18|20081.18|19961.18|20078.89|19958.89|10
1639138790000|2021-12-10 12:19:50|20081.25|19961.25|20084.64|19964.64|20084.64|19964.64|20081.24|19961.24|10
1639138800000|2021-12-10 12:20:00|20083.69|19963.69|20084.74|19964.74|20084.99|19964.99|20083.15|19963.15|10
1639138810000|2021-12-10 12:20:10|20084.63|19964.63|20080.97|19960.97|20084.63|19964.63|20080.97|19960.97|9
1639138820000|2021-12-10 12:20:20|20080.99|19960.99|20080.8|19960.8|20081|19961|20080.31|19960.31|10
1639138830000|2021-12-10 12:20:30|20080.6|19960.6|20077.02|19957.02|20080.6|19960.6|20077.02|19957.02|10
1639138840000|2021-12-10 12:20:40|20076.41|19956.41|20073.56|19953.56|20076.41|19956.41|20073.56|19953.56|9
1639138850000|2021-12-10 12:20:50|20073.54|19953.54|20068.47|19948.47|20073.54|19953.54|20067.65|19947.65|10
1639138860000|2021-12-10 12:21:00|20067.97|19947.97|20063.07|19943.07|20067.97|19947.97|20063.07|19943.07|10
1639138870000|2021-12-10 12:21:10|20063.01|19943.01|20057.07|19937.07|20063.01|19943.01|20057.07|19937.07|10
1639138880000|2021-12-10 12:21:20|20057.7|19937.7|20049.75|19929.75|20057.7|19937.7|20049.75|19929.75|10
1639138890000|2021-12-10 12:21:30|20050.58|19930.58|20050.39|19930.39|20050.85|19930.85|20049.57|19929.57|10
1639138900000|2021-12-10 12:21:40|20050.25|19930.25|20050.22|19930.22|20050.25|19930.25|20049.39|19929.39|9
1639138910000|2021-12-10 12:21:50|20049.92|19929.92|20054.52|19934.52|20054.57|19934.57|20049.9|19929.9|9
1639138920000|2021-12-10 12:22:00|20054.13|19934.13|20052.66|19932.66|20054.64|19934.64|20052.44|19932.44|10
1639138930000|2021-12-10 12:22:10|20052.92|19932.92|20052.19|19932.19|20053.08|19933.08|20051.12|19931.12|9
1639138940000|2021-12-10 12:22:20|20051.98|19931.98|20054.56|19934.56|20054.87|19934.87|20051.91|19931.91|10
1639138950000|2021-12-10 12:22:30|20054.58|19934.58|20054.33|19934.33|20054.7|19934.7|20053.28|19933.28|10
1639138960000|2021-12-10 12:22:40|20054.71|19934.71|20054.13|19934.13|20054.71|19934.71|20053.31|19933.31|10
1639138970000|2021-12-10 12:22:50|20054.36|19934.36|20051.38|19931.38|20054.36|19934.36|20051.36|19931.36|10
1639138980000|2021-12-10 12:23:00|20050.25|19930.25|20048|19928|20050.25|19930.25|20047.97|19927.97|9
1639138990000|2021-12-10 12:23:10|20048.11|19928.11|20047.87|19927.87|20048.34|19928.34|20047.51|19927.51|10
1639139000000|2021-12-10 12:23:20|20047.91|19927.91|20048.87|19928.87|20048.87|19928.87|20047.66|19927.66|10
1639139010000|2021-12-10 12:23:30|20048.72|19928.72|20052|19932|20052|19932|20048.72|19928.72|10
1639139020000|2021-12-10 12:23:40|20052.13|19932.13|20056.42|19936.42|20056.92|19936.92|20052.13|19932.13|10
1639139030000|2021-12-10 12:23:50|20056.48|19936.48|20060.23|19940.23|20060.72|19940.72|20056.48|19936.48|10
1639139040000|2021-12-10 12:24:00|20059.42|19939.42|20057.18|19937.18|20059.42|19939.42|20057.18|19937.18|9
1639139050000|2021-12-10 12:24:10|20057.32|19937.32|20053.08|19933.08|20057.32|19937.32|20053.08|19933.08|10
1639139060000|2021-12-10 12:24:20|20052.38|19932.38|20050.46|19930.46|20052.52|19932.52|20050.18|19930.18|10
1639139070000|2021-12-10 12:24:30|20050.43|19930.43|20051.6|19931.6|20051.96|19931.96|20050.21|19930.21|10
1639139080000|2021-12-10 12:24:40|20050.58|19930.58|20047.96|19927.96|20050.83|19930.83|20047.96|19927.96|10
1639139090000|2021-12-10 12:24:50|20047.34|19927.34|20040.87|19920.87|20047.34|19927.34|20040.87|19920.87|9
1639139100000|2021-12-10 12:25:00|20040.63|19920.63|20040.66|19920.66|20041.11|19921.11|20040.53|19920.53|10
1639139110000|2021-12-10 12:25:10|20040.32|19920.32|20038.63|19918.63|20040.32|19920.32|20038.4|19918.4|10
1639139120000|2021-12-10 12:25:20|20038.69|19918.69|20037.35|19917.35|20038.69|19918.69|20036.93|19916.93|9
1639139130000|2021-12-10 12:25:30|20037.4|19917.4|20032.4|19912.4|20037.4|19917.4|20032.4|19912.4|10
1639139140000|2021-12-10 12:25:40|20032.38|19912.38|20030.62|19910.62|20032.38|19912.38|20030.62|19910.62|10
1639139150000|2021-12-10 12:25:50|20029.81|19909.81|20033.4|19913.4|20033.4|19913.4|20029.76|19909.76|10
1639139160000|2021-12-10 12:26:00|20034.24|19914.24|20038.65|19918.65|20038.65|19918.65|20034.24|19914.24|10
1639139170000|2021-12-10 12:26:10|20039.83|19919.83|20037.25|19917.25|20039.83|19919.83|20037.25|19917.25|9
1639139180000|2021-12-10 12:26:20|20037.9|19917.9|20035.81|19915.81|20037.99|19917.99|20035.81|19915.81|10
1639139190000|2021-12-10 12:26:30|20035.06|19915.06|20037.59|19917.59|20037.59|19917.59|20033.38|19913.38|10
1639139200000|2021-12-10 12:26:40|20037.49|19917.49|20039.21|19919.21|20039.46|19919.46|20037.49|19917.49|10
1639139210000|2021-12-10 12:26:50|20039.32|19919.32|20039.98|19919.98|20040.31|19920.31|20039.2|19919.2|10
1639139220000|2021-12-10 12:27:00|20040.2|19920.2|20039.63|19919.63|20040.27|19920.27|20039.47|19919.47|10
1639139230000|2021-12-10 12:27:10|20039.2|19919.2|20039.08|19919.08|20039.8|19919.8|20038.98|19918.98|10
1639139240000|2021-12-10 12:27:20|20039.11|19919.11|20036.63|19916.63|20039.11|19919.11|20036.63|19916.63|10
1639139250000|2021-12-10 12:27:30|20036.55|19916.55|20035.22|19915.22|20036.63|19916.63|20035.2|19915.2|9
1639139260000|2021-12-10 12:27:40|20035.29|19915.29|20032.19|19912.19|20035.29|19915.29|20032.19|19912.19|10
1639139270000|2021-12-10 12:27:50|20032.22|19912.22|20030.44|19910.44|20032.22|19912.22|20030.44|19910.44|10
1639139280000|2021-12-10 12:28:00|20029.93|19909.93|20025.62|19905.62|20030.17|19910.17|20025.62|19905.62|10
1639139290000|2021-12-10 12:28:10|20025.63|19905.63|20023.49|19903.49|20025.63|19905.63|20023.39|19903.39|10
1639139300000|2021-12-10 12:28:20|20023.64|19903.64|20019.85|19899.85|20023.68|19903.68|20019.54|19899.54|10
1639139310000|2021-12-10 12:28:30|20019.79|19899.79|20019.04|19899.04|20019.97|19899.97|20018.83|19898.83|10
1639139320000|2021-12-10 12:28:40|20019.21|19899.21|20020.75|19900.75|20020.75|19900.75|20019.21|19899.21|10
1639139330000|2021-12-10 12:28:50|20020.56|19900.56|20022.43|19902.43|20022.64|19902.64|20020.56|19900.56|10
1639139340000|2021-12-10 12:29:00|20022.53|19902.53|20027.04|19907.04|20027.04|19907.04|20022.53|19902.53|10
1639139350000|2021-12-10 12:29:10|20026.67|19906.67|20027.37|19907.37|20027.42|19907.42|20026.67|19906.67|9
1639139360000|2021-12-10 12:29:20|20027.68|19907.68|20029.31|19909.31|20029.31|19909.31|20027.68|19907.68|10
1639139370000|2021-12-10 12:29:30|20030.4|19910.4|20037.28|19917.28|20037.28|19917.28|20030.4|19910.4|10
1639139380000|2021-12-10 12:29:40|20039.14|19919.14|20046.07|19926.07|20046.07|19926.07|20039.14|19919.14|9
1639139390000|2021-12-10 12:29:50|20047.9|19927.9|20054.43|19934.43|20054.43|19934.43|20047.9|19927.9|10
1639139400000|2021-12-10 12:30:00|20054.39|19934.39|20059.81|19939.81|20059.88|19939.88|20053.95|19933.95|10
1639139410000|2021-12-10 12:30:10|20059.64|19939.64|20057.55|19937.55|20059.64|19939.64|20057.55|19937.55|10
1639139420000|2021-12-10 12:30:20|20057.37|19937.37|20057.46|19937.46|20057.92|19937.92|20056.87|19936.87|10
1639139430000|2021-12-10 12:30:30|20057.48|19937.48|20058.11|19938.11|20058.11|19938.11|20057.23|19937.23|10
1639139440000|2021-12-10 12:30:40|20058.52|19938.52|20057.93|19937.93|20058.55|19938.55|20057.79|19937.79|10
1639139450000|2021-12-10 12:30:50|20057.99|19937.99|20056.44|19936.44|20057.99|19937.99|20056.41|19936.41|10
1639139460000|2021-12-10 12:31:00|20056.4|19936.4|20058.12|19938.12|20058.12|19938.12|20056.4|19936.4|10
1639139470000|2021-12-10 12:31:10|20059.49|19939.49|20059.85|19939.85|20059.98|19939.98|20059.14|19939.14|10
1639139480000|2021-12-10 12:31:20|20059.77|19939.77|20060.89|19940.89|20061.11|19941.11|20059.54|19939.54|10
1639139490000|2021-12-10 12:31:30|20061.54|19941.54|20063.88|19943.88|20064.14|19944.14|20061.54|19941.54|10
1639139500000|2021-12-10 12:31:40|20064.21|19944.21|20064.12|19944.12|20064.33|19944.33|20063.07|19943.07|9
1639139510000|2021-12-10 12:31:50|20063.78|19943.78|20065.06|19945.06|20066|19946|20062.54|19942.54|10
1639139520000|2021-12-10 12:32:00|20065.21|19945.21|20069.8|19949.8|20069.8|19949.8|20065.21|19945.21|9
1639139530000|2021-12-10 12:32:10|20068.86|19948.86|20070.05|19950.05|20070.25|19950.25|20068.86|19948.86|10
1639139540000|2021-12-10 12:32:20|20069.5|19949.5|20067.08|19947.08|20069.5|19949.5|20067.08|19947.08|10
1639139550000|2021-12-10 12:32:30|20065.98|19945.98|20063.85|19943.85|20065.98|19945.98|20063.81|19943.81|9
1639139560000|2021-12-10 12:32:40|20064.17|19944.17|20062.94|19942.94|20064.19|19944.19|20062.94|19942.94|10
1639139570000|2021-12-10 12:32:50|20063.11|19943.11|20062.87|19942.87|20064.4|19944.4|20061.39|19941.39|9
1639139580000|2021-12-10 12:33:00|20062.57|19942.57|20057.07|19937.07|20062.57|19942.57|20057.07|19937.07|10
1639139590000|2021-12-10 12:33:10|20056.03|19936.03|20052.29|19932.29|20056.32|19936.32|20052.26|19932.26|9
1639139600000|2021-12-10 12:33:20|20052.25|19932.25|20043.99|19923.99|20052.25|19932.25|20043.99|19923.99|9
1639139610000|2021-12-10 12:33:30|20044.06|19924.06|20040.62|19920.62|20044.06|19924.06|20040.11|19920.11|10
1639139620000|2021-12-10 12:33:40|20040.65|19920.65|20032.45|19912.45|20040.65|19920.65|20031.33|19911.33|10
1639139630000|2021-12-10 12:33:50|20032.98|19912.98|20032.47|19912.47|20033.56|19913.56|20032.42|19912.42|10
1639139640000|2021-12-10 12:34:00|20032.1|19912.1|20029.74|19909.74|20032.1|19912.1|20029.4|19909.4|9
1639139650000|2021-12-10 12:34:10|20029.34|19909.34|20030.45|19910.45|20030.45|19910.45|20029.22|19909.22|9
1639139660000|2021-12-10 12:34:20|20030.59|19910.59|20029.21|19909.21|20030.59|19910.59|20029.21|19909.21|9
1639139670000|2021-12-10 12:34:30|20028.99|19908.99|20028.91|19908.91|20028.99|19908.99|20027.86|19907.86|10
1639139680000|2021-12-10 12:34:40|20029.01|19909.01|20034.83|19914.83|20034.83|19914.83|20028.34|19908.34|10
1639139690000|2021-12-10 12:34:50|20034.97|19914.97|20039.19|19919.19|20039.19|19919.19|20034.97|19914.97|10
1639139700000|2021-12-10 12:35:00|20039.34|19919.34|20038.8|19918.8|20039.53|19919.53|20038.8|19918.8|10
1639139710000|2021-12-10 12:35:10|20039.33|19919.33|20043.27|19923.27|20043.88|19923.88|20039.33|19919.33|10
1639139720000|2021-12-10 12:35:20|20043.02|19923.02|20039.89|19919.89|20043.02|19923.02|20039.47|19919.47|10
1639139730000|2021-12-10 12:35:30|20039.74|19919.74|20036.67|19916.67|20039.74|19919.74|20036.67|19916.67|10
1639139740000|2021-12-10 12:35:40|20036.43|19916.43|20035.84|19915.84|20037.57|19917.57|20035.84|19915.84|9
1639139750000|2021-12-10 12:35:50|20035.77|19915.77|20035.96|19915.96|20036.29|19916.29|20034.3|19914.3|10
1639139760000|2021-12-10 12:36:00|20036.44|19916.44|20034.43|19914.43|20037.25|19917.25|20034.43|19914.43|9
1639139770000|2021-12-10 12:36:10|20034.28|19914.28|20032.25|19912.25|20034.59|19914.59|20032.25|19912.25|10
1639139780000|2021-12-10 12:36:20|20031.06|19911.06|20032.03|19912.03|20032.03|19912.03|20030.22|19910.22|9
1639139790000|2021-12-10 12:36:30|20031.76|19911.76|20030.58|19910.58|20031.97|19911.97|20030.32|19910.32|8
1639139800000|2021-12-10 12:36:40|20031.13|19911.13|20033.72|19913.72|20033.72|19913.72|20031.13|19911.13|10
1639139810000|2021-12-10 12:36:50|20034.36|19914.36|20035.38|19915.38|20035.38|19915.38|20033.79|19913.79|10
1639139820000|2021-12-10 12:37:00|20035.22|19915.22|20039.24|19919.24|20039.24|19919.24|20035.22|19915.22|10
1639139830000|2021-12-10 12:37:10|20039.83|19919.83|20045.65|19925.65|20045.65|19925.65|20039.83|19919.83|10
1639139840000|2021-12-10 12:37:20|20046.98|19926.98|20050.48|19930.48|20050.48|19930.48|20046.98|19926.98|9
1639139850000|2021-12-10 12:37:30|20050.78|19930.78|20052.41|19932.41|20053.17|19933.17|20050.76|19930.76|9
1639139860000|2021-12-10 12:37:40|20052.49|19932.49|20051.64|19931.64|20052.49|19932.49|20051.31|19931.31|10
1639139870000|2021-12-10 12:37:50|20051.71|19931.71|20062.5|19942.5|20062.5|19942.5|20051.71|19931.71|10
1639139880000|2021-12-10 12:38:00|20063.05|19943.05|20070.11|19950.11|20070.34|19950.34|20063.05|19943.05|10
1639139890000|2021-12-10 12:38:10|20070.53|19950.53|20071.2|19951.2|20071.59|19951.59|20069.95|19949.95|10
1639139900000|2021-12-10 12:38:20|20070.55|19950.55|20070.34|19950.34|20071.49|19951.49|20069.86|19949.86|10
1639139910000|2021-12-10 12:38:30|20070.24|19950.24|20070.94|19950.94|20071.42|19951.42|20070.24|19950.24|10
1639139920000|2021-12-10 12:38:40|20070.86|19950.86|20067.89|19947.89|20070.86|19950.86|20067.89|19947.89|10
1639139930000|2021-12-10 12:38:50|20068.18|19948.18|20063.32|19943.32|20068.18|19948.18|20063.05|19943.05|10
1639139940000|2021-12-10 12:39:00|20063.41|19943.41|20065.31|19945.31|20065.31|19945.31|20063.41|19943.41|9
1639139950000|2021-12-10 12:39:10|20065.56|19945.56|20068.3|19948.3|20068.3|19948.3|20065.36|19945.36|10
1639139960000|2021-12-10 12:39:20|20068.59|19948.59|20068.31|19948.31|20069.27|19949.27|20068.15|19948.15|10
1639139970000|2021-12-10 12:39:30|20067.27|19947.27|20067.31|19947.31|20068.9|19948.9|20067.27|19947.27|10
1639139980000|2021-12-10 12:39:40|20067.04|19947.04|20066.13|19946.13|20067.04|19947.04|20065.48|19945.48|10
1639139990000|2021-12-10 12:39:50|20065.94|19945.94|20067.05|19947.05|20068.2|19948.2|20065.76|19945.76|8
1639140000000|2021-12-10 12:40:00|20066.99|19946.99|20065.28|19945.28|20067.91|19947.91|20065.28|19945.28|10
1639140010000|2021-12-10 12:40:10|20064.12|19944.12|20058.84|19938.84|20064.12|19944.12|20058.84|19938.84|9
1639140020000|2021-12-10 12:40:20|20058.58|19938.58|20056.15|19936.15|20058.58|19938.58|20056.15|19936.15|9
1639140030000|2021-12-10 12:40:30|20056.81|19936.81|20049.76|19929.76|20056.81|19936.81|20049.76|19929.76|10
1639140040000|2021-12-10 12:40:40|20050.19|19930.19|20042.33|19922.33|20050.19|19930.19|20042.33|19922.33|10
1639140050000|2021-12-10 12:40:50|20042.13|19922.13|20036.92|19916.92|20042.13|19922.13|20036.74|19916.74|10
1639140060000|2021-12-10 12:41:00|20036.93|19916.93|20040.62|19920.62|20040.62|19920.62|20036.91|19916.91|10
1639140070000|2021-12-10 12:41:10|20041|19921|20041.4|19921.4|20041.79|19921.79|20041|19921|10
1639140080000|2021-12-10 12:41:20|20041.52|19921.52|20039.42|19919.42|20042.77|19922.77|20039.42|19919.42|10
1639140090000|2021-12-10 12:41:30|20039.44|19919.44|20037.28|19917.28|20039.44|19919.44|20037.28|19917.28|10
1639140100000|2021-12-10 12:41:40|20037.51|19917.51|20038.13|19918.13|20038.13|19918.13|20037.34|19917.34|10
1639140110000|2021-12-10 12:41:50|20037.01|19917.01|20036.64|19916.64|20037.01|19917.01|20036.2|19916.2|9
1639140120000|2021-12-10 12:42:00|20036.28|19916.28|20035.95|19915.95|20036.46|19916.46|20035.95|19915.95|10
1639140130000|2021-12-10 12:42:10|20035.82|19915.82|20037.43|19917.43|20037.43|19917.43|20035.78|19915.78|10
1639140140000|2021-12-10 12:42:20|20037.26|19917.26|20038.03|19918.03|20038.07|19918.07|20037.03|19917.03|10
1639140150000|2021-12-10 12:42:30|20037.58|19917.58|20039.31|19919.31|20039.31|19919.31|20037.19|19917.19|10
1639140160000|2021-12-10 12:42:40|20039.29|19919.29|20043.94|19923.94|20043.94|19923.94|20039.29|19919.29|10
1639140170000|2021-12-10 12:42:50|20043.11|19923.11|20044.03|19924.03|20044.15|19924.15|20043.11|19923.11|10
1639140180000|2021-12-10 12:43:00|20044.29|19924.29|20045.23|19925.23|20045.36|19925.36|20044.29|19924.29|10
1639140190000|2021-12-10 12:43:10|20045.42|19925.42|20044.7|19924.7|20045.42|19925.42|20043.93|19923.93|10
1639140200000|2021-12-10 12:43:20|20044.1|19924.1|20045.54|19925.54|20045.54|19925.54|20043.66|19923.66|10
1639140210000|2021-12-10 12:43:30|20046.27|19926.27|20050.09|19930.09|20050.09|19930.09|20046.27|19926.27|9
1639140220000|2021-12-10 12:43:40|20050.2|19930.2|20051.52|19931.52|20051.87|19931.87|20050.18|19930.18|10
1639140230000|2021-12-10 12:43:50|20051.25|19931.25|20050.51|19930.51|20051.93|19931.93|20050.38|19930.38|10
1639140240000|2021-12-10 12:44:00|20050.35|19930.35|20052.09|19932.09|20052.09|19932.09|20050.29|19930.29|9
1639140250000|2021-12-10 12:44:10|20053.18|19933.18|20056.71|19936.71|20056.71|19936.71|20053.13|19933.13|10
1639140260000|2021-12-10 12:44:20|20056.81|19936.81|20059.81|19939.81|20059.97|19939.97|20056.81|19936.81|10
1639140270000|2021-12-10 12:44:30|20060.26|19940.26|20060.21|19940.21|20061.01|19941.01|20060.17|19940.17|10
1639140280000|2021-12-10 12:44:40|20060.2|19940.2|20061.16|19941.16|20062.07|19942.07|20060.2|19940.2|10
1639140290000|2021-12-10 12:44:50|20061.84|19941.84|20063.62|19943.62|20063.62|19943.62|20061.6|19941.6|10
1639140300000|2021-12-10 12:45:00|20066.09|19946.09|20058.58|19938.58|20066.09|19946.09|20058.58|19938.58|10
1639140310000|2021-12-10 12:45:10|20057.75|19937.75|20054.55|19934.55|20057.75|19937.75|20054.55|19934.55|9
1639140320000|2021-12-10 12:45:20|20054.32|19934.32|20048.9|19928.9|20054.36|19934.36|20048.88|19928.88|10
1639140330000|2021-12-10 12:45:30|20049.08|19929.08|20048.02|19928.02|20049.08|19929.08|20047.76|19927.76|9
1639140340000|2021-12-10 12:45:40|20047.84|19927.84|20048.51|19928.51|20048.51|19928.51|20047.34|19927.34|10
1639140350000|2021-12-10 12:45:50|20048.94|19928.94|20052.02|19932.02|20052.02|19932.02|20048.94|19928.94|10
1639140360000|2021-12-10 12:46:00|20053.28|19933.28|20054.99|19934.99|20056.04|19936.04|20053.28|19933.28|10
1639140370000|2021-12-10 12:46:10|20054.91|19934.91|20058.07|19938.07|20058.07|19938.07|20054.91|19934.91|10
1639140380000|2021-12-10 12:46:20|20059.89|19939.89|20065.11|19945.11|20065.11|19945.11|20059.89|19939.89|10
1639140390000|2021-12-10 12:46:30|20064.9|19944.9|20067.68|19947.68|20067.68|19947.68|20064.81|19944.81|10
1639140400000|2021-12-10 12:46:40|20067.79|19947.79|20074.6|19954.6|20074.6|19954.6|20067.45|19947.45|10
1639140410000|2021-12-10 12:46:50|20074.08|19954.08|20072.67|19952.67|20074.17|19954.17|20072.67|19952.67|10
1639140420000|2021-12-10 12:47:00|20072.36|19952.36|20076.34|19956.34|20076.34|19956.34|20072.36|19952.36|9
1639140430000|2021-12-10 12:47:10|20076.45|19956.45|20076.24|19956.24|20076.81|19956.81|20075.83|19955.83|10
1639140440000|2021-12-10 12:47:20|20076.53|19956.53|20078.19|19958.19|20078.53|19958.53|20076.53|19956.53|9
1639140450000|2021-12-10 12:47:30|20079.78|19959.78|20078.75|19958.75|20079.87|19959.87|20078.75|19958.75|10
1639140460000|2021-12-10 12:47:40|20078.91|19958.91|20080.11|19960.11|20081.65|19961.65|20078.91|19958.91|10
1639140470000|2021-12-10 12:47:50|20079.5|19959.5|20074.97|19954.97|20079.5|19959.5|20074.97|19954.97|9
1639140480000|2021-12-10 12:48:00|20074.33|19954.33|20073.83|19953.83|20074.33|19954.33|20073.27|19953.27|9
1639140490000|2021-12-10 12:48:10|20073.94|19953.94|20071.39|19951.39|20074.6|19954.6|20071.39|19951.39|10
1639140500000|2021-12-10 12:48:20|20070.55|19950.55|20067.27|19947.27|20070.55|19950.55|20067.1|19947.1|9
1639140510000|2021-12-10 12:48:30|20067.26|19947.26|20064.93|19944.93|20067.26|19947.26|20064.93|19944.93|10
1639140520000|2021-12-10 12:48:40|20064.99|19944.99|20059.62|19939.62|20064.99|19944.99|20059.62|19939.62|10
1639140530000|2021-12-10 12:48:50|20059.77|19939.77|20057.8|19937.8|20059.77|19939.77|20057.62|19937.62|10
1639140540000|2021-12-10 12:49:00|20057.81|19937.81|20056.11|19936.11|20057.81|19937.81|20055.87|19935.87|10
1639140550000|2021-12-10 12:49:10|20057.29|19937.29|20065.05|19945.05|20065.05|19945.05|20054.37|19934.37|10
1639140560000|2021-12-10 12:49:20|20065.48|19945.48|20076.28|19956.28|20076.28|19956.28|20065.48|19945.48|10
1639140570000|2021-12-10 12:49:30|20075.02|19955.02|20067.33|19947.33|20075.02|19955.02|20067.33|19947.33|10
1639140580000|2021-12-10 12:49:40|20067.83|19947.83|20065.93|19945.93|20067.83|19947.83|20065.93|19945.93|9
1639140590000|2021-12-10 12:49:50|20065.83|19945.83|20064.2|19944.2|20066.21|19946.21|20063.6|19943.6|10
1639140600000|2021-12-10 12:50:00|20064.83|19944.83|20069.29|19949.29|20069.29|19949.29|20064.83|19944.83|9
1639140610000|2021-12-10 12:50:10|20069.57|19949.57|20071.33|19951.33|20071.7|19951.7|20069.57|19949.57|10
1639140620000|2021-12-10 12:50:20|20072.06|19952.06|20072.38|19952.38|20072.38|19952.38|20070.69|19950.69|10
1639140630000|2021-12-10 12:50:30|20072.4|19952.4|20072.44|19952.44|20072.63|19952.63|20071.64|19951.64|10
1639140640000|2021-12-10 12:50:40|20072.85|19952.85|20075.18|19955.18|20075.31|19955.31|20072.85|19952.85|10
1639140650000|2021-12-10 12:50:50|20075.32|19955.32|20075.56|19955.56|20076.05|19956.05|20075.32|19955.32|10
1639140660000|2021-12-10 12:51:00|20075.66|19955.66|20081.29|19961.29|20081.29|19961.29|20075.66|19955.66|10
1639140670000|2021-12-10 12:51:10|20083.48|19963.48|20085.71|19965.71|20086.78|19966.78|20083.48|19963.48|10
1639140680000|2021-12-10 12:51:20|20085.95|19965.95|20083.82|19963.82|20085.95|19965.95|20083.82|19963.82|10
1639140690000|2021-12-10 12:51:30|20083.64|19963.64|20082.44|19962.44|20084.47|19964.47|20082.28|19962.28|10
1639140700000|2021-12-10 12:51:40|20082.58|19962.58|20094.03|19974.03|20094.03|19974.03|20082.58|19962.58|10
1639140710000|2021-12-10 12:51:50|20094.49|19974.49|20099.08|19979.08|20099.08|19979.08|20094.44|19974.44|10
1639140720000|2021-12-10 12:52:00|20098.87|19978.87|20099.23|19979.23|20099.63|19979.63|20098.62|19978.62|10
1639140730000|2021-12-10 12:52:10|20099.15|19979.15|20097.89|19977.89|20099.68|19979.68|20097.89|19977.89|9
1639140740000|2021-12-10 12:52:20|20097.82|19977.82|20096.44|19976.44|20097.82|19977.82|20095.81|19975.81|10
1639140750000|2021-12-10 12:52:30|20096.51|19976.51|20094.23|19974.23|20096.77|19976.77|20094.23|19974.23|9
1639140760000|2021-12-10 12:52:40|20094.11|19974.11|20094.62|19974.62|20094.62|19974.62|20093.85|19973.85|9
1639140770000|2021-12-10 12:52:50|20093.58|19973.58|20095.3|19975.3|20095.65|19975.65|20093.23|19973.23|10
1639140780000|2021-12-10 12:53:00|20096.27|19976.27|20095.73|19975.73|20096.66|19976.66|20095.73|19975.73|10
1639140790000|2021-12-10 12:53:10|20096.3|19976.3|20095.03|19975.03|20096.3|19976.3|20095.03|19975.03|10
1639140800000|2021-12-10 12:53:20|20095.5|19975.5|20094.39|19974.39|20095.5|19975.5|20094.39|19974.39|8
1639140810000|2021-12-10 12:53:30|20093.6|19973.6|20093.8|19973.8|20093.91|19973.91|20092.44|19972.44|10
1639140820000|2021-12-10 12:53:40|20093.38|19973.38|20094.1|19974.1|20094.13|19974.13|20093.21|19973.21|10
1639140830000|2021-12-10 12:53:50|20094.94|19974.94|20091.73|19971.73|20095.01|19975.01|20091.73|19971.73|10
1639140840000|2021-12-10 12:54:00|20091.65|19971.65|20091.04|19971.04|20091.65|19971.65|20091.04|19971.04|10
1639140850000|2021-12-10 12:54:10|20091.19|19971.19|20091.69|19971.69|20091.69|19971.69|20091.05|19971.05|9
1639140860000|2021-12-10 12:54:20|20092.03|19972.03|20090.67|19970.67|20092.03|19972.03|20090.66|19970.66|9
1639140870000|2021-12-10 12:54:30|20090.73|19970.73|20091.79|19971.79|20091.79|19971.79|20090.73|19970.73|9
1639140880000|2021-12-10 12:54:40|20091.87|19971.87|20091.54|19971.54|20091.87|19971.87|20091.29|19971.29|9
1639140890000|2021-12-10 12:54:50|20091.94|19971.94|20093.83|19973.83|20093.95|19973.95|20091.94|19971.94|10
1639140900000|2021-12-10 12:55:00|20093.71|19973.71|20092.79|19972.79|20093.81|19973.81|20092.79|19972.79|10
1639140910000|2021-12-10 12:55:10|20092.19|19972.19|20092.15|19972.15|20092.34|19972.34|20091.34|19971.34|10
1639140920000|2021-12-10 12:55:20|20091.81|19971.81|20092.88|19972.88|20092.88|19972.88|20091.81|19971.81|10
1639140930000|2021-12-10 12:55:30|20092.75|19972.75|20091.55|19971.55|20092.86|19972.86|20091.55|19971.55|9
1639140940000|2021-12-10 12:55:40|20091.36|19971.36|20090.82|19970.82|20091.37|19971.37|20090.36|19970.36|10
1639140950000|2021-12-10 12:55:50|20090.79|19970.79|20091.59|19971.59|20091.7|19971.7|20090.79|19970.79|9
1639140960000|2021-12-10 12:56:00|20091.67|19971.67|20093.44|19973.44|20093.46|19973.46|20091.46|19971.46|10
1639140970000|2021-12-10 12:56:10|20094|19974|20097.32|19977.32|20097.42|19977.42|20094|19974|10
1639140980000|2021-12-10 12:56:20|20098.27|19978.27|20098.41|19978.41|20098.41|19978.41|20098.03|19978.03|8
1639140990000|2021-12-10 12:56:30|20098.02|19978.02|20097.55|19977.55|20098.03|19978.03|20096.98|19976.98|10
1639141000000|2021-12-10 12:56:40|20097.31|19977.31|20098.97|19978.97|20098.97|19978.97|20097|19977|9
1639141010000|2021-12-10 12:56:50|20099.37|19979.37|20099.61|19979.61|20100.31|19980.31|20099.05|19979.05|10
1639141020000|2021-12-10 12:57:00|20099.49|19979.49|20099.82|19979.82|20100.41|19980.41|20099.49|19979.49|9
1639141030000|2021-12-10 12:57:10|20101.14|19981.14|20101.77|19981.77|20102.23|19982.23|20101.14|19981.14|10
1639141040000|2021-12-10 12:57:20|20101.53|19981.53|20100.28|19980.28|20101.93|19981.93|20100.28|19980.28|10
1639141050000|2021-12-10 12:57:30|20099.93|19979.93|20098.88|19978.88|20100.19|19980.19|20098.88|19978.88|10
1639141060000|2021-12-10 12:57:40|20098.47|19978.47|20102.35|19982.35|20102.35|19982.35|20097.88|19977.88|10
1639141070000|2021-12-10 12:57:50|20103.08|19983.08|20106.47|19986.47|20106.52|19986.52|20103.03|19983.03|10
1639141080000|2021-12-10 12:58:00|20107.21|19987.21|20110.85|19990.85|20110.85|19990.85|20107.21|19987.21|10
1639141090000|2021-12-10 12:58:10|20110.61|19990.61|20110.22|19990.22|20111.3|19991.3|20110.22|19990.22|10
1639141100000|2021-12-10 12:58:20|20110.32|19990.32|20111.9|19991.9|20111.93|19991.93|20110.32|19990.32|10
1639141110000|2021-12-10 12:58:30|20111.83|19991.83|20112.27|19992.27|20112.52|19992.52|20111.8|19991.8|9
1639141120000|2021-12-10 12:58:40|20112.09|19992.09|20113.88|19993.88|20113.88|19993.88|20112.09|19992.09|10
1639141130000|2021-12-10 12:58:50|20114.13|19994.13|20117.84|19997.84|20117.84|19997.84|20113.75|19993.75|10
1639141140000|2021-12-10 12:59:00|20118.56|19998.56|20123.34|20003.34|20123.34|20003.34|20118.51|19998.51|10
1639141150000|2021-12-10 12:59:10|20123.36|20003.36|20124.52|20004.52|20124.52|20004.52|20122.48|20002.48|10
1639141160000|2021-12-10 12:59:20|20124.62|20004.62|20126.97|20006.97|20127.25|20007.25|20124.62|20004.62|10
1639141170000|2021-12-10 12:59:30|20127.19|20007.19|20126.89|20006.89|20128|20008|20126.89|20006.89|9
1639141180000|2021-12-10 12:59:40|20126.39|20006.39|20122.13|20002.13|20126.39|20006.39|20122.13|20002.13|10
1639141190000|2021-12-10 12:59:50|20121.51|20001.51|20119.58|19999.58|20121.76|20001.76|20119.58|19999.58|10
1639141200000|2021-12-10 13:00:00|20119.77|19999.77|20122.36|20002.36|20122.36|20002.36|20118.87|19998.87|9
1639141210000|2021-12-10 13:00:10|20121.64|20001.64|20122.77|20002.77|20122.99|20002.99|20121.64|20001.64|10
1639141220000|2021-12-10 13:00:20|20122.45|20002.45|20119.97|19999.97|20122.45|20002.45|20119.97|19999.97|10
1639141230000|2021-12-10 13:00:30|20119.96|19999.96|20117.04|19997.04|20120.02|20000.02|20116.92|19996.92|10
1639141240000|2021-12-10 13:00:40|20117.4|19997.4|20116.61|19996.61|20118.26|19998.26|20116.61|19996.61|10
1639141250000|2021-12-10 13:00:50|20118.01|19998.01|20118.22|19998.22|20118.35|19998.35|20117.88|19997.88|10
1639141260000|2021-12-10 13:01:00|20118.83|19998.83|20119.12|19999.12|20119.21|19999.21|20118.08|19998.08|10
1639141270000|2021-12-10 13:01:10|20119.42|19999.42|20119.7|19999.7|20120.14|20000.14|20118.89|19998.89|10
1639141280000|2021-12-10 13:01:20|20119.33|19999.33|20116.55|19996.55|20119.33|19999.33|20116.55|19996.55|10
1639141290000|2021-12-10 13:01:30|20116.54|19996.54|20114.07|19994.07|20116.54|19996.54|20114.07|19994.07|10
1639141300000|2021-12-10 13:01:40|20113.9|19993.9|20114.16|19994.16|20114.48|19994.48|20113.72|19993.72|10
1639141310000|2021-12-10 13:01:50|20112.94|19992.94|20110.53|19990.53|20112.94|19992.94|20110.53|19990.53|9
1639141320000|2021-12-10 13:02:00|20110.66|19990.66|20111.65|19991.65|20112.01|19992.01|20110.06|19990.06|10
1639141330000|2021-12-10 13:02:10|20111.97|19991.97|20111.34|19991.34|20113.44|19993.44|20111.34|19991.34|10
1639141340000|2021-12-10 13:02:20|20111.31|19991.31|20107.78|19987.78|20111.31|19991.31|20107.78|19987.78|9
1639141350000|2021-12-10 13:02:30|20106.2|19986.2|20105.81|19985.81|20106.35|19986.35|20105.13|19985.13|10
1639141360000|2021-12-10 13:02:40|20105.41|19985.41|20103.89|19983.89|20106.34|19986.34|20103.89|19983.89|10
1639141370000|2021-12-10 13:02:50|20103.46|19983.46|20100.55|19980.55|20103.46|19983.46|20100.55|19980.55|8
1639141380000|2021-12-10 13:03:00|20100.86|19980.86|20099.7|19979.7|20100.98|19980.98|20099.32|19979.32|10
1639141390000|2021-12-10 13:03:10|20100.2|19980.2|20098.64|19978.64|20100.47|19980.47|20098.49|19978.49|10
1639141400000|2021-12-10 13:03:20|20098.35|19978.35|20097.67|19977.67|20098.6|19978.6|20097.48|19977.48|10
1639141410000|2021-12-10 13:03:30|20097.75|19977.75|20098.55|19978.55|20098.55|19978.55|20097.67|19977.67|10
1639141420000|2021-12-10 13:03:40|20098.68|19978.68|20098.85|19978.85|20098.85|19978.85|20097.5|19977.5|8
1639141430000|2021-12-10 13:03:50|20097.83|19977.83|20094.62|19974.62|20097.83|19977.83|20094.62|19974.62|10
1639141440000|2021-12-10 13:04:00|20094.41|19974.41|20089.04|19969.04|20094.41|19974.41|20089.04|19969.04|10
1639141450000|2021-12-10 13:04:10|20088.51|19968.51|20085.9|19965.9|20088.51|19968.51|20085.45|19965.45|9
1639141460000|2021-12-10 13:04:20|20085.38|19965.38|20076.58|19956.58|20085.57|19965.57|20076.58|19956.58|10
1639141470000|2021-12-10 13:04:30|20076.99|19956.99|20078.96|19958.96|20079.21|19959.21|20076.82|19956.82|10
1639141480000|2021-12-10 13:04:40|20079.08|19959.08|20080.9|19960.9|20080.9|19960.9|20078.24|19958.24|9
1639141490000|2021-12-10 13:04:50|20080.88|19960.88|20081.68|19961.68|20081.89|19961.89|20080.13|19960.13|10
1639141500000|2021-12-10 13:05:00|20081.82|19961.82|20083.01|19963.01|20083.01|19963.01|20081.25|19961.25|9
1639141510000|2021-12-10 13:05:10|20083.47|19963.47|20084.97|19964.97|20084.97|19964.97|20083.33|19963.33|10
1639141520000|2021-12-10 13:05:20|20085.04|19965.04|20084.57|19964.57|20085.07|19965.07|20084.39|19964.39|10
1639141530000|2021-12-10 13:05:30|20084.78|19964.78|20084.44|19964.44|20085.33|19965.33|20084.14|19964.14|10
1639141540000|2021-12-10 13:05:40|20084.17|19964.17|20081.96|19961.96|20084.17|19964.17|20081.96|19961.96|9
1639141550000|2021-12-10 13:05:50|20081.32|19961.32|20078.35|19958.35|20081.32|19961.32|20078.35|19958.35|10
1639141560000|2021-12-10 13:06:00|20077.96|19957.96|20078.62|19958.62|20078.93|19958.93|20077.94|19957.94|9
1639141570000|2021-12-10 13:06:10|20078.81|19958.81|20078.6|19958.6|20079.01|19959.01|20077.99|19957.99|9
1639141580000|2021-12-10 13:06:20|20078.7|19958.7|20081.5|19961.5|20081.78|19961.78|20077.73|19957.73|10
1639141590000|2021-12-10 13:06:30|20081.03|19961.03|20079.13|19959.13|20081.03|19961.03|20078.95|19958.95|9
1639141600000|2021-12-10 13:06:40|20079.29|19959.29|20083.35|19963.35|20083.35|19963.35|20079.29|19959.29|9
1639141610000|2021-12-10 13:06:50|20083.46|19963.46|20087.58|19967.58|20087.58|19967.58|20083.46|19963.46|10
1639141620000|2021-12-10 13:07:00|20087.85|19967.85|20090.15|19970.15|20090.15|19970.15|20087.57|19967.57|9
1639141630000|2021-12-10 13:07:10|20090.27|19970.27|20092.24|19972.24|20092.24|19972.24|20090.27|19970.27|8
1639141640000|2021-12-10 13:07:20|20092.84|19972.84|20092.17|19972.17|20093.75|19973.75|20091.9|19971.9|10
1639141650000|2021-12-10 13:07:30|20092.11|19972.11|20093.79|19973.79|20093.79|19973.79|20091.63|19971.63|10
1639141660000|2021-12-10 13:07:40|20093.85|19973.85|20095.71|19975.71|20096.82|19976.82|20093.85|19973.85|10
1639141670000|2021-12-10 13:07:50|20096.52|19976.52|20099.99|19979.99|20099.99|19979.99|20096.52|19976.52|10
1639141680000|2021-12-10 13:08:00|20100.6|19980.6|20102.85|19982.85|20102.85|19982.85|20100.6|19980.6|10
1639141690000|2021-12-10 13:08:10|20102.89|19982.89|20106.59|19986.59|20107.19|19987.19|20102.89|19982.89|10
1639141700000|2021-12-10 13:08:20|20107.44|19987.44|20106.91|19986.91|20107.76|19987.76|20106.91|19986.91|10
1639141710000|2021-12-10 13:08:30|20106.04|19986.04|20109.03|19989.03|20109.03|19989.03|20105.94|19985.94|10
1639141720000|2021-12-10 13:08:40|20109.02|19989.02|20110.84|19990.84|20111.08|19991.08|20109.02|19989.02|10
1639141730000|2021-12-10 13:08:50|20110.99|19990.99|20108.75|19988.75|20111.54|19991.54|20108.74|19988.74|10
1639141740000|2021-12-10 13:09:00|20108.7|19988.7|20107.57|19987.57|20108.7|19988.7|20107.56|19987.56|10
1639141750000|2021-12-10 13:09:10|20107.6|19987.6|20109.35|19989.35|20109.35|19989.35|20107.48|19987.48|10
1639141760000|2021-12-10 13:09:20|20109.43|19989.43|20111.75|19991.75|20111.75|19991.75|20109.43|19989.43|10
1639141770000|2021-12-10 13:09:30|20112.44|19992.44|20113.55|19993.55|20114.1|19994.1|20112.44|19992.44|10
1639141780000|2021-12-10 13:09:40|20113.62|19993.62|20110.21|19990.21|20113.62|19993.62|20110.21|19990.21|10
1639141790000|2021-12-10 13:09:50|20108.58|19988.58|20106.91|19986.91|20108.58|19988.58|20106.91|19986.91|10
1639141800000|2021-12-10 13:10:00|20106.92|19986.92|20108.23|19988.23|20108.23|19988.23|20106.66|19986.66|10
1639141810000|2021-12-10 13:10:10|20108.73|19988.73|20109.88|19989.88|20109.88|19989.88|20108.16|19988.16|10
1639141820000|2021-12-10 13:10:20|20109.91|19989.91|20111.55|19991.55|20111.82|19991.82|20109.91|19989.91|10
1639141830000|2021-12-10 13:10:30|20111.5|19991.5|20122.42|20002.42|20122.42|20002.42|20111.5|19991.5|10
1639141840000|2021-12-10 13:10:40|20122.72|20002.72|20123.94|20003.94|20124.73|20004.73|20121.65|20001.65|10
1639141850000|2021-12-10 13:10:50|20123.86|20003.86|20121.9|20001.9|20123.86|20003.86|20121.9|20001.9|10
1639141860000|2021-12-10 13:11:00|20120.71|20000.71|20121.14|20001.14|20122.04|20002.04|20120.71|20000.71|10
1639141870000|2021-12-10 13:11:10|20121.21|20001.21|20125.39|20005.39|20125.45|20005.45|20121.21|20001.21|10
1639141880000|2021-12-10 13:11:20|20125.33|20005.33|20123.28|20003.28|20125.33|20005.33|20123.28|20003.28|10
1639141890000|2021-12-10 13:11:30|20123.26|20003.26|20123.52|20003.52|20123.74|20003.74|20122.93|20002.93|9
1639141900000|2021-12-10 13:11:40|20123.39|20003.39|20125|20005|20125|20005|20122.89|20002.89|10
1639141910000|2021-12-10 13:11:50|20125.02|20005.02|20122.99|20002.99|20125.1|20005.1|20122.99|20002.99|9
1639141920000|2021-12-10 13:12:00|20121.76|20001.76|20121.5|20001.5|20122.53|20002.53|20120.55|20000.55|10
1639141930000|2021-12-10 13:12:10|20121.43|20001.43|20123.8|20003.8|20124.24|20004.24|20121.43|20001.43|10
1639141940000|2021-12-10 13:12:20|20123.85|20003.85|20122.89|20002.89|20123.93|20003.93|20122.77|20002.77|10
1639141950000|2021-12-10 13:12:30|20123.04|20003.04|20120.6|20000.6|20123.04|20003.04|20120.52|20000.52|10
1639141960000|2021-12-10 13:12:40|20119.96|19999.96|20118.25|19998.25|20119.96|19999.96|20118.25|19998.25|10
1639141970000|2021-12-10 13:12:50|20118.72|19998.72|20117.79|19997.79|20119.53|19999.53|20117.79|19997.79|10
1639141980000|2021-12-10 13:13:00|20117.51|19997.51|20115.55|19995.55|20117.51|19997.51|20115.55|19995.55|10
1639141990000|2021-12-10 13:13:10|20116.1|19996.1|20115.94|19995.94|20116.44|19996.44|20115.72|19995.72|10
1639142000000|2021-12-10 13:13:20|20117.91|19997.91|20116.93|19996.93|20118.16|19998.16|20116.93|19996.93|10
1639142010000|2021-12-10 13:13:30|20116.8|19996.8|20117.03|19997.03|20117.47|19997.47|20116.8|19996.8|7
1639142020000|2021-12-10 13:13:40|20116.86|19996.86|20116.37|19996.37|20116.89|19996.89|20116.37|19996.37|9
1639142030000|2021-12-10 13:13:50|20115.64|19995.64|20115.82|19995.82|20115.82|19995.82|20115.31|19995.31|10
1639142040000|2021-12-10 13:14:00|20116.29|19996.29|20115.11|19995.11|20116.32|19996.32|20115.11|19995.11|10
1639142050000|2021-12-10 13:14:10|20114.94|19994.94|20109.59|19989.59|20114.94|19994.94|20109.59|19989.59|10
1639142060000|2021-12-10 13:14:20|20109.27|19989.27|20108.02|19988.02|20109.33|19989.33|20108.02|19988.02|10
1639142070000|2021-12-10 13:14:30|20107.37|19987.37|20105.83|19985.83|20107.37|19987.37|20105.83|19985.83|8
1639142080000|2021-12-10 13:14:40|20105.76|19985.76|20102.89|19982.89|20105.76|19985.76|20102.78|19982.78|10
1639142090000|2021-12-10 13:14:50|20102.92|19982.92|20101.96|19981.96|20102.92|19982.92|20101.16|19981.16|9
1639142100000|2021-12-10 13:15:00|20102.4|19982.4|20104.18|19984.18|20105.05|19985.05|20102.27|19982.27|10
1639142110000|2021-12-10 13:15:10|20103.86|19983.86|20104.17|19984.17|20104.7|19984.7|20103.8|19983.8|10
1639142120000|2021-12-10 13:15:20|20103.5|19983.5|20102.25|19982.25|20103.5|19983.5|20102.08|19982.08|10
1639142130000|2021-12-10 13:15:30|20102.15|19982.15|20097.49|19977.49|20102.15|19982.15|20097.49|19977.49|9
1639142140000|2021-12-10 13:15:40|20097.03|19977.03|20093.97|19973.97|20097.03|19977.03|20093.97|19973.97|9
1639142150000|2021-12-10 13:15:50|20093.42|19973.42|20091.47|19971.47|20094|19974|20091.44|19971.44|10
1639142160000|2021-12-10 13:16:00|20091.78|19971.78|20090.07|19970.07|20091.78|19971.78|20090.07|19970.07|10
1639142170000|2021-12-10 13:16:10|20089.93|19969.93|20082.89|19962.89|20089.93|19969.93|20082.79|19962.79|10
1639142180000|2021-12-10 13:16:20|20082.63|19962.63|20082.45|19962.45|20082.73|19962.73|20081.82|19961.82|10
1639142190000|2021-12-10 13:16:30|20082.26|19962.26|20084.23|19964.23|20084.23|19964.23|20082.07|19962.07|10
1639142200000|2021-12-10 13:16:40|20085.04|19965.04|20084.02|19964.02|20085.44|19965.44|20084.02|19964.02|10
1639142210000|2021-12-10 13:16:50|20082.85|19962.85|20080.56|19960.56|20082.86|19962.86|20080.56|19960.56|9
1639142220000|2021-12-10 13:17:00|20080.57|19960.57|20077.3|19957.3|20080.57|19960.57|20077.3|19957.3|10
1639142230000|2021-12-10 13:17:10|20076.86|19956.86|20075.89|19955.89|20076.86|19956.86|20075.89|19955.89|9
1639142240000|2021-12-10 13:17:20|20075.61|19955.61|20074.3|19954.3|20075.61|19955.61|20073.98|19953.98|10
1639142250000|2021-12-10 13:17:30|20074.53|19954.53|20067.69|19947.69|20075|19955|20067.69|19947.69|9
1639142260000|2021-12-10 13:17:40|20067.12|19947.12|20061.45|19941.45|20067.12|19947.12|20061.45|19941.45|9
1639142270000|2021-12-10 13:17:50|20061.7|19941.7|20054.77|19934.77|20061.7|19941.7|20054.77|19934.77|10
1639142280000|2021-12-10 13:18:00|20054.64|19934.64|20055.46|19935.46|20055.46|19935.46|20052.99|19932.99|10
1639142290000|2021-12-10 13:18:10|20056.92|19936.92|20059.17|19939.17|20059.17|19939.17|20056.91|19936.91|10
1639142300000|2021-12-10 13:18:20|20059.05|19939.05|20055.16|19935.16|20059.05|19939.05|20055.16|19935.16|10
1639142310000|2021-12-10 13:18:30|20055.61|19935.61|20053.87|19933.87|20055.61|19935.61|20053.87|19933.87|10
1639142320000|2021-12-10 13:18:40|20053.55|19933.55|20051.47|19931.47|20053.55|19933.55|20051.47|19931.47|10
1639142330000|2021-12-10 13:18:50|20051.45|19931.45|20050.42|19930.42|20051.45|19931.45|20050.42|19930.42|10
1639142340000|2021-12-10 13:19:00|20050.55|19930.55|20051.55|19931.55|20051.55|19931.55|20049.7|19929.7|10
1639142350000|2021-12-10 13:19:10|20051.26|19931.26|20047.8|19927.8|20051.58|19931.58|20047.8|19927.8|9
1639142360000|2021-12-10 13:19:20|20047.17|19927.17|20044.31|19924.31|20047.17|19927.17|20044.25|19924.25|10
1639142370000|2021-12-10 13:19:30|20044.24|19924.24|20044.8|19924.8|20046.19|19926.19|20044.24|19924.24|10
1639142380000|2021-12-10 13:19:40|20043.97|19923.97|20042.53|19922.53|20043.97|19923.97|20042.03|19922.03|10
1639142390000|2021-12-10 13:19:50|20043.04|19923.04|20041.87|19921.87|20043.35|19923.35|20041.87|19921.87|9
1639142400000|2021-12-10 13:20:00|20041.84|19921.84|20041.64|19921.64|20041.84|19921.84|20041.1|19921.1|9
1639142410000|2021-12-10 13:20:10|20041.29|19921.29|20041.02|19921.02|20041.35|19921.35|20040.63|19920.63|10
1639142420000|2021-12-10 13:20:20|20041.19|19921.19|20042.16|19922.16|20042.16|19922.16|20040.67|19920.67|10
1639142430000|2021-12-10 13:20:30|20043.13|19923.13|20043.77|19923.77|20043.8|19923.8|20043.06|19923.06|10
1639142440000|2021-12-10 13:20:40|20044.27|19924.27|20045.57|19925.57|20045.57|19925.57|20044.08|19924.08|10
1639142450000|2021-12-10 13:20:50|20046.04|19926.04|20044.59|19924.59|20047.59|19927.59|20044.47|19924.47|10
1639142460000|2021-12-10 13:21:00|20044.11|19924.11|20043.53|19923.53|20044.74|19924.74|20043.53|19923.53|10
1639142470000|2021-12-10 13:21:10|20042.91|19922.91|20042.91|19922.91|20042.91|19922.91|20042.15|19922.15|10
1639142480000|2021-12-10 13:21:20|20042.12|19922.12|20040.39|19920.39|20042.12|19922.12|20039.34|19919.34|10
1639142490000|2021-12-10 13:21:30|20041.13|19921.13|20040.58|19920.58|20041.13|19921.13|20040.45|19920.45|10
1639142500000|2021-12-10 13:21:40|20040.21|19920.21|20037.25|19917.25|20040.21|19920.21|20037.25|19917.25|10
1639142510000|2021-12-10 13:21:50|20037.11|19917.11|20035.84|19915.84|20037.99|19917.99|20035.84|19915.84|10
1639142520000|2021-12-10 13:22:00|20036.07|19916.07|20023.33|19903.33|20036.23|19916.23|20023.33|19903.33|10
1639142530000|2021-12-10 13:22:10|20022.05|19902.05|20006.28|19886.28|20022.05|19902.05|20006.28|19886.28|10
1639142540000|2021-12-10 13:22:20|20005.55|19885.55|20005.37|19885.37|20005.55|19885.55|20004.57|19884.57|10
1639142550000|2021-12-10 13:22:30|20004.97|19884.97|20004.36|19884.36|20004.97|19884.97|20000.62|19880.62|10
1639142560000|2021-12-10 13:22:40|20004.83|19884.83|20006.4|19886.4|20006.4|19886.4|20004.35|19884.35|10
1639142570000|2021-12-10 13:22:50|20006.54|19886.54|20008.2|19888.2|20008.63|19888.63|20006.3|19886.3|10
1639142580000|2021-12-10 13:23:00|20009.26|19889.26|20011.33|19891.33|20011.33|19891.33|20008.93|19888.93|10
1639142590000|2021-12-10 13:23:10|20011.15|19891.15|20013.18|19893.18|20015.98|19895.98|20011.15|19891.15|10
1639142600000|2021-12-10 13:23:20|20014.15|19894.15|20013.87|19893.87|20014.31|19894.31|20013.87|19893.87|9
1639142610000|2021-12-10 13:23:30|20013.53|19893.53|20014.95|19894.95|20016.01|19896.01|20013.53|19893.53|9
1639142620000|2021-12-10 13:23:40|20015.5|19895.5|20014.66|19894.66|20015.5|19895.5|20014.11|19894.11|10
1639142630000|2021-12-10 13:23:50|20014.53|19894.53|20017.27|19897.27|20017.27|19897.27|20013.96|19893.96|9
1639142640000|2021-12-10 13:24:00|20017.16|19897.16|20017.95|19897.95|20018.33|19898.33|20017.13|19897.13|8
1639142650000|2021-12-10 13:24:10|20018.35|19898.35|20018.44|19898.44|20018.44|19898.44|20017.9|19897.9|7
1639142660000|2021-12-10 13:24:20|20018.39|19898.39|20019.72|19899.72|20019.72|19899.72|20018.39|19898.39|10
1639142670000|2021-12-10 13:24:30|20019.89|19899.89|20020.77|19900.77|20020.78|19900.78|20019.89|19899.89|9
1639142680000|2021-12-10 13:24:40|20020.7|19900.7|20019.61|19899.61|20020.7|19900.7|20019.03|19899.03|9
1639142690000|2021-12-10 13:24:50|20018.93|19898.93|20019.04|19899.04|20019.54|19899.54|20018.93|19898.93|10
1639142700000|2021-12-10 13:25:00|20019.01|19899.01|20019.91|19899.91|20019.91|19899.91|20019.01|19899.01|10
1639142710000|2021-12-10 13:25:10|20020.18|19900.18|20020.35|19900.35|20020.83|19900.83|20020.01|19900.01|10
1639142720000|2021-12-10 13:25:20|20020.5|19900.5|20019.59|19899.59|20020.5|19900.5|20019.26|19899.26|9
1639142730000|2021-12-10 13:25:30|20019.49|19899.49|20020.68|19900.68|20020.68|19900.68|20019.29|19899.29|10
1639142740000|2021-12-10 13:25:40|20020.81|19900.81|20021.25|19901.25|20021.62|19901.62|20020.81|19900.81|10
1639142750000|2021-12-10 13:25:50|20020.73|19900.73|20020.38|19900.38|20021.7|19901.7|20020.38|19900.38|9
1639142760000|2021-12-10 13:26:00|20020.3|19900.3|20019.28|19899.28|20020.3|19900.3|20019.23|19899.23|8
1639142770000|2021-12-10 13:26:10|20018.76|19898.76|20008.36|19888.36|20018.76|19898.76|20008.36|19888.36|10
1639142780000|2021-12-10 13:26:20|20008.34|19888.34|20001.96|19881.96|20008.34|19888.34|20001.96|19881.96|10
1639142790000|2021-12-10 13:26:30|20002.07|19882.07|19997.74|19877.74|20002.07|19882.07|19997.74|19877.74|10
1639142800000|2021-12-10 13:26:40|19998.66|19878.66|19998.1|19878.1|19999.76|19879.76|19998.1|19878.1|10
1639142810000|2021-12-10 13:26:50|19998.01|19878.01|19998.11|19878.11|19999.1|19879.1|19998.01|19878.01|10
1639142820000|2021-12-10 13:27:00|19997.92|19877.92|19997.41|19877.41|19997.92|19877.92|19996.42|19876.42|10
1639142830000|2021-12-10 13:27:10|19997.58|19877.58|19996.62|19876.62|19997.78|19877.78|19996.3|19876.3|9
1639142840000|2021-12-10 13:27:20|19995.46|19875.46|19995.63|19875.63|19995.95|19875.95|19994.92|19874.92|10
1639142850000|2021-12-10 13:27:30|19995.24|19875.24|19993.36|19873.36|19995.32|19875.32|19993.35|19873.35|10
1639142860000|2021-12-10 13:27:40|19993.2|19873.2|19991.98|19871.98|19993.2|19873.2|19991.76|19871.76|10
1639142870000|2021-12-10 13:27:50|19992.43|19872.43|19991.91|19871.91|19992.43|19872.43|19991.04|19871.04|10
1639142880000|2021-12-10 13:28:00|19991.95|19871.95|19991.75|19871.75|19992|19872|19991.49|19871.49|10
1639142890000|2021-12-10 13:28:10|19991.7|19871.7|19991.44|19871.44|19991.77|19871.77|19991.36|19871.36|8
1639142900000|2021-12-10 13:28:20|19991.55|19871.55|19992.71|19872.71|19992.71|19872.71|19989.77|19869.77|10
1639142910000|2021-12-10 13:28:30|19991.67|19871.67|19990.3|19870.3|19991.67|19871.67|19989.91|19869.91|10
1639142920000|2021-12-10 13:28:40|19990.13|19870.13|19989.96|19869.96|19990.58|19870.58|19988.85|19868.85|10
1639142930000|2021-12-10 13:28:50|19988.64|19868.64|19988.19|19868.19|19988.92|19868.92|19988.19|19868.19|10
1639142940000|2021-12-10 13:29:00|19988.04|19868.04|19990.26|19870.26|19990.26|19870.26|19988.04|19868.04|9
1639142950000|2021-12-10 13:29:10|19990.43|19870.43|19993.78|19873.78|19993.78|19873.78|19990.43|19870.43|10
1639142960000|2021-12-10 13:29:20|19996.27|19876.27|19998.07|19878.07|19998.07|19878.07|19996.27|19876.27|9
1639142970000|2021-12-10 13:29:30|19997.77|19877.77|19998.23|19878.23|19998.6|19878.6|19997.73|19877.73|10
1639142980000|2021-12-10 13:29:40|19998.01|19878.01|19995.88|19875.88|19998.01|19878.01|19995.88|19875.88|9
1639142990000|2021-12-10 13:29:50|19995.48|19875.48|19995.63|19875.63|19995.83|19875.83|19995.03|19875.03|10
1639143000000|2021-12-10 13:30:00|19995.99|19875.99|19997.28|19877.28|19997.28|19877.28|19995.64|19875.64|9
1639143010000|2021-12-10 13:30:10|19997.72|19877.72|20023.85|19903.85|20023.85|19903.85|19997.72|19877.72|10
1639143020000|2021-12-10 13:30:20|20042.92|19922.92|20092.51|19972.51|20092.51|19972.51|20042.92|19922.92|10
1639143030000|2021-12-10 13:30:30|20107.75|19987.75|20144.16|20024.16|20145.01|20025.01|20107.75|19987.75|10
1639143040000|2021-12-10 13:30:40|20143.84|20023.84|20133.08|20013.08|20146.67|20026.67|20130.73|20010.73|9
1639143050000|2021-12-10 13:30:50|20128.74|20008.74|20121.69|20001.69|20128.74|20008.74|20120.24|20000.24|10
1639143060000|2021-12-10 13:31:00|20120.98|20000.98|20125.29|20005.29|20125.29|20005.29|20120.37|20000.37|10
1639143070000|2021-12-10 13:31:10|20126.23|20006.23|20150.26|20030.26|20150.26|20030.26|20124.2|20004.2|10
1639143080000|2021-12-10 13:31:20|20160.11|20040.11|20188.42|20068.42|20188.42|20068.42|20160.11|20040.11|10
1639143090000|2021-12-10 13:31:30|20192.03|20072.03|20209.54|20089.54|20209.54|20089.54|20192.03|20072.03|10
1639143100000|2021-12-10 13:31:40|20209.98|20089.98|20212.96|20092.96|20213.58|20093.58|20208.9|20088.9|10
1639143110000|2021-12-10 13:31:50|20212.76|20092.76|20210.43|20090.43|20212.76|20092.76|20206.66|20086.66|10
1639143120000|2021-12-10 13:32:00|20211.05|20091.05|20216.88|20096.88|20216.88|20096.88|20211.03|20091.03|10
1639143130000|2021-12-10 13:32:10|20215.13|20095.13|20218.14|20098.14|20218.14|20098.14|20212.11|20092.11|9
1639143140000|2021-12-10 13:32:20|20219.7|20099.7|20230.53|20110.53|20230.53|20110.53|20219.7|20099.7|10
1639143150000|2021-12-10 13:32:30|20229.11|20109.11|20229.92|20109.92|20231.44|20111.44|20229.11|20109.11|10
1639143160000|2021-12-10 13:32:40|20229.21|20109.21|20222.7|20102.7|20229.21|20109.21|20222.7|20102.7|10
1639143170000|2021-12-10 13:32:50|20220.49|20100.49|20207.84|20087.84|20220.49|20100.49|20206.9|20086.9|10
1639143180000|2021-12-10 13:33:00|20209.97|20089.97|20200.45|20080.45|20209.97|20089.97|20200.07|20080.07|10
1639143190000|2021-12-10 13:33:10|20199.67|20079.67|20202.35|20082.35|20204.32|20084.32|20199.67|20079.67|10
1639143200000|2021-12-10 13:33:20|20201.86|20081.86|20194.9|20074.9|20201.86|20081.86|20194.9|20074.9|10
1639143210000|2021-12-10 13:33:30|20188.68|20068.68|20162.83|20042.83|20188.68|20068.68|20162.83|20042.83|10
1639143220000|2021-12-10 13:33:40|20162.46|20042.46|20173.14|20053.14|20173.14|20053.14|20161.73|20041.73|10
1639143230000|2021-12-10 13:33:50|20172.46|20052.46|20170.52|20050.52|20173.57|20053.57|20170.18|20050.18|10
1639143240000|2021-12-10 13:34:00|20171.79|20051.79|20168.67|20048.67|20172.49|20052.49|20168.16|20048.16|10
1639143250000|2021-12-10 13:34:10|20168.64|20048.64|20169.94|20049.94|20169.94|20049.94|20167.62|20047.62|10
1639143260000|2021-12-10 13:34:20|20171.26|20051.26|20168.79|20048.79|20171.28|20051.28|20168.19|20048.19|10
1639143270000|2021-12-10 13:34:30|20169|20049|20171.54|20051.54|20171.54|20051.54|20168.89|20048.89|10
1639143280000|2021-12-10 13:34:40|20171.45|20051.45|20165.87|20045.87|20171.95|20051.95|20165.87|20045.87|10
1639143290000|2021-12-10 13:34:50|20164.87|20044.87|20163.15|20043.15|20165.57|20045.57|20163.06|20043.06|10
1639143300000|2021-12-10 13:35:00|20162.56|20042.56|20163.63|20043.63|20163.92|20043.92|20162.48|20042.48|10
1639143310000|2021-12-10 13:35:10|20164.11|20044.11|20171.12|20051.12|20171.12|20051.12|20162.96|20042.96|10
1639143320000|2021-12-10 13:35:20|20172.69|20052.69|20197.74|20077.74|20197.74|20077.74|20171.95|20051.95|10
1639143330000|2021-12-10 13:35:30|20202.12|20082.12|20260.48|20140.48|20260.48|20140.48|20202.12|20082.12|10
1639143340000|2021-12-10 13:35:40|20275.95|20155.95|20295.79|20175.79|20295.79|20175.79|20275.95|20155.95|10
1639143350000|2021-12-10 13:35:50|20296.73|20176.73|20318.5|20198.5|20318.97|20198.97|20291.56|20171.56|10
1639143360000|2021-12-10 13:36:00|20320.75|20200.75|20318.65|20198.65|20322.77|20202.77|20318.65|20198.65|10
1639143370000|2021-12-10 13:36:10|20318.89|20198.89|20333.5|20213.5|20333.5|20213.5|20316.93|20196.93|10
1639143380000|2021-12-10 13:36:20|20352.98|20232.98|20383.07|20263.07|20394.04|20274.04|20352.98|20232.98|10
1639143390000|2021-12-10 13:36:30|20375.77|20255.77|20351.47|20231.47|20375.77|20255.77|20351.47|20231.47|10
1639143400000|2021-12-10 13:36:40|20347.05|20227.05|20331.09|20211.09|20348.37|20228.37|20325.83|20205.83|10
1639143410000|2021-12-10 13:36:50|20332.8|20212.8|20356.41|20236.41|20356.41|20236.41|20331.35|20211.35|10
1639143420000|2021-12-10 13:37:00|20359.47|20239.47|20354.17|20234.17|20364.56|20244.56|20354.17|20234.17|10
1639143430000|2021-12-10 13:37:10|20349.03|20229.03|20338.07|20218.07|20349.03|20229.03|20335.88|20215.88|10
1639143440000|2021-12-10 13:37:20|20337.4|20217.4|20345.05|20225.05|20346.96|20226.96|20337.4|20217.4|10
1639143450000|2021-12-10 13:37:30|20345.1|20225.1|20345.04|20225.04|20347.4|20227.4|20343.55|20223.55|10
1639143460000|2021-12-10 13:37:40|20341.28|20221.28|20340.08|20220.08|20341.28|20221.28|20337.38|20217.38|10
1639143470000|2021-12-10 13:37:50|20342.28|20222.28|20342.43|20222.43|20343.33|20223.33|20341.94|20221.94|10
1639143480000|2021-12-10 13:38:00|20343.11|20223.11|20337.46|20217.46|20343.11|20223.11|20337.46|20217.46|10
1639143490000|2021-12-10 13:38:10|20337.56|20217.56|20336|20216|20337.56|20217.56|20333.57|20213.57|10
1639143500000|2021-12-10 13:38:20|20337.01|20217.01|20338.68|20218.68|20340.55|20220.55|20336.33|20216.33|10
1639143510000|2021-12-10 13:38:30|20339.53|20219.53|20349.05|20229.05|20349.05|20229.05|20339.53|20219.53|10
1639143520000|2021-12-10 13:38:40|20352.7|20232.7|20363.04|20243.04|20363.21|20243.21|20352.7|20232.7|10
1639143530000|2021-12-10 13:38:50|20362.3|20242.3|20369.75|20249.75|20371.95|20251.95|20362.3|20242.3|10
1639143540000|2021-12-10 13:39:00|20369.8|20249.8|20379.92|20259.92|20379.92|20259.92|20369.8|20249.8|10
1639143550000|2021-12-10 13:39:10|20382.26|20262.26|20390.67|20270.67|20391.5|20271.5|20381.63|20261.63|10
1639143560000|2021-12-10 13:39:20|20388.88|20268.88|20391.47|20271.47|20391.47|20271.47|20388.57|20268.57|10
1639143570000|2021-12-10 13:39:30|20391.11|20271.11|20390.15|20270.15|20393.73|20273.73|20390.15|20270.15|10
1639143580000|2021-12-10 13:39:40|20386.28|20266.28|20376.83|20256.83|20386.28|20266.28|20376.83|20256.83|10
1639143590000|2021-12-10 13:39:50|20378.82|20258.82|20379.77|20259.77|20380.22|20260.22|20377.97|20257.97|10
1639143600000|2021-12-10 13:40:00|20380.25|20260.25|20374.44|20254.44|20380.25|20260.25|20373.1|20253.1|10
1639143610000|2021-12-10 13:40:10|20373.36|20253.36|20371.16|20251.16|20373.36|20253.36|20370.3|20250.3|10
1639143620000|2021-12-10 13:40:20|20371.32|20251.32|20366.21|20246.21|20371.32|20251.32|20366.19|20246.19|10
1639143630000|2021-12-10 13:40:30|20365.15|20245.15|20362.13|20242.13|20365.15|20245.15|20361.84|20241.84|10
1639143640000|2021-12-10 13:40:40|20361.38|20241.38|20358.87|20238.87|20361.38|20241.38|20358.2|20238.2|10
1639143650000|2021-12-10 13:40:50|20358.51|20238.51|20353.82|20233.82|20359.17|20239.17|20353.18|20233.18|10
1639143660000|2021-12-10 13:41:00|20351.47|20231.47|20345.08|20225.08|20351.67|20231.67|20345.08|20225.08|10
1639143670000|2021-12-10 13:41:10|20345.17|20225.17|20343.73|20223.73|20345.69|20225.69|20341.61|20221.61|10
1639143680000|2021-12-10 13:41:20|20343.72|20223.72|20349.97|20229.97|20349.97|20229.97|20343.72|20223.72|10
1639143690000|2021-12-10 13:41:30|20349.77|20229.77|20354.56|20234.56|20354.56|20234.56|20349.77|20229.77|10
1639143700000|2021-12-10 13:41:40|20354.65|20234.65|20353.84|20233.84|20354.75|20234.75|20353.78|20233.78|10
1639143710000|2021-12-10 13:41:50|20353.82|20233.82|20356.44|20236.44|20356.68|20236.68|20353.82|20233.82|10
1639143720000|2021-12-10 13:42:00|20356.17|20236.17|20353.48|20233.48|20356.17|20236.17|20352.68|20232.68|10
1639143730000|2021-12-10 13:42:10|20354.68|20234.68|20351.54|20231.54|20354.68|20234.68|20351.3|20231.3|9
1639143740000|2021-12-10 13:42:20|20351.06|20231.06|20339.27|20219.27|20351.06|20231.06|20338.82|20218.82|10
1639143750000|2021-12-10 13:42:30|20337.8|20217.8|20328.93|20208.93|20337.8|20217.8|20328.93|20208.93|10
1639143760000|2021-12-10 13:42:40|20329.3|20209.3|20326.01|20206.01|20329.3|20209.3|20323.25|20203.25|10
1639143770000|2021-12-10 13:42:50|20327.2|20207.2|20331.36|20211.36|20331.76|20211.76|20327.2|20207.2|10
1639143780000|2021-12-10 13:43:00|20331.26|20211.26|20326.54|20206.54|20331.34|20211.34|20326.54|20206.54|10
1639143790000|2021-12-10 13:43:10|20325.19|20205.19|20322.44|20202.44|20325.19|20205.19|20322.44|20202.44|10
1639143800000|2021-12-10 13:43:20|20322.88|20202.88|20325.01|20205.01|20325.01|20205.01|20322.54|20202.54|10
1639143810000|2021-12-10 13:43:30|20324.37|20204.37|20320.7|20200.7|20324.73|20204.73|20320.7|20200.7|10
1639143820000|2021-12-10 13:43:40|20321.14|20201.14|20319.34|20199.34|20321.14|20201.14|20319.34|20199.34|10
1639143830000|2021-12-10 13:43:50|20318.72|20198.72|20316.12|20196.12|20318.72|20198.72|20315.97|20195.97|10
1639143840000|2021-12-10 13:44:00|20315.72|20195.72|20315|20195|20315.72|20195.72|20313.85|20193.85|10
1639143850000|2021-12-10 13:44:10|20315.44|20195.44|20315.6|20195.6|20318.22|20198.22|20315.32|20195.32|10
1639143860000|2021-12-10 13:44:20|20315.34|20195.34|20316.04|20196.04|20316.64|20196.64|20315.34|20195.34|10
1639143870000|2021-12-10 13:44:30|20316.31|20196.31|20316.45|20196.45|20316.45|20196.45|20315.3|20195.3|9
1639143880000|2021-12-10 13:44:40|20318.48|20198.48|20321.92|20201.92|20321.92|20201.92|20318.48|20198.48|10
1639143890000|2021-12-10 13:44:50|20322.84|20202.84|20326.14|20206.14|20326.37|20206.37|20322.84|20202.84|10
1639143900000|2021-12-10 13:45:00|20325.57|20205.57|20325.67|20205.67|20326.53|20206.53|20325.57|20205.57|10
1639143910000|2021-12-10 13:45:10|20325.73|20205.73|20330.94|20210.94|20331.37|20211.37|20324.9|20204.9|10
1639143920000|2021-12-10 13:45:20|20330.03|20210.03|20330.95|20210.95|20332.26|20212.26|20329.94|20209.94|10
1639143930000|2021-12-10 13:45:30|20329.86|20209.86|20330.04|20210.04|20330.42|20210.42|20328.3|20208.3|10
1639143940000|2021-12-10 13:45:40|20329.77|20209.77|20331.4|20211.4|20334.41|20214.41|20329.13|20209.13|10
1639143950000|2021-12-10 13:45:50|20328.28|20208.28|20308.19|20188.19|20328.28|20208.28|20308.19|20188.19|10
1639143960000|2021-12-10 13:46:00|20306.43|20186.43|20297.12|20177.12|20306.43|20186.43|20294.67|20174.67|10
1639143970000|2021-12-10 13:46:10|20298.41|20178.41|20299.68|20179.68|20300.33|20180.33|20298.41|20178.41|9
1639143980000|2021-12-10 13:46:20|20298.69|20178.69|20292.58|20172.58|20298.69|20178.69|20291.95|20171.95|10
1639143990000|2021-12-10 13:46:30|20293.2|20173.2|20294.57|20174.57|20295.13|20175.13|20293.2|20173.2|10
1639144000000|2021-12-10 13:46:40|20295.78|20175.78|20297.29|20177.29|20298.23|20178.23|20295.78|20175.78|10
1639144010000|2021-12-10 13:46:50|20299.4|20179.4|20303.81|20183.81|20303.81|20183.81|20298.85|20178.85|10
1639144020000|2021-12-10 13:47:00|20304.31|20184.31|20307.82|20187.82|20308.42|20188.42|20303.8|20183.8|10
1639144030000|2021-12-10 13:47:10|20306.31|20186.31|20302.24|20182.24|20308.56|20188.56|20302.19|20182.19|10
1639144040000|2021-12-10 13:47:20|20300.7|20180.7|20297.71|20177.71|20300.7|20180.7|20297.14|20177.14|10
1639144050000|2021-12-10 13:47:30|20296.76|20176.76|20301.71|20181.71|20301.74|20181.74|20296.76|20176.76|10
1639144060000|2021-12-10 13:47:40|20301.68|20181.68|20299.27|20179.27|20302.16|20182.16|20299.27|20179.27|9
1639144070000|2021-12-10 13:47:50|20299.48|20179.48|20298.61|20178.61|20300.7|20180.7|20298.61|20178.61|10
1639144080000|2021-12-10 13:48:00|20298.54|20178.54|20297.02|20177.02|20298.54|20178.54|20295.76|20175.76|10
1639144090000|2021-12-10 13:48:10|20297.07|20177.07|20301.51|20181.51|20301.51|20181.51|20296.82|20176.82|10
1639144100000|2021-12-10 13:48:20|20302.02|20182.02|20306.18|20186.18|20306.41|20186.41|20302.02|20182.02|10
1639144110000|2021-12-10 13:48:30|20306.28|20186.28|20310.99|20190.99|20310.99|20190.99|20306.27|20186.27|9
1639144120000|2021-12-10 13:48:40|20311.65|20191.65|20318.96|20198.96|20318.96|20198.96|20311.65|20191.65|10
1639144130000|2021-12-10 13:48:50|20317.9|20197.9|20318.2|20198.2|20319.3|20199.3|20317.9|20197.9|10
1639144140000|2021-12-10 13:49:00|20316.72|20196.72|20316.91|20196.91|20316.91|20196.91|20315.72|20195.72|10
1639144150000|2021-12-10 13:49:10|20316.59|20196.59|20321.96|20201.96|20321.96|20201.96|20316.59|20196.59|10
1639144160000|2021-12-10 13:49:20|20322.77|20202.77|20329.12|20209.12|20329.12|20209.12|20322.77|20202.77|10
1639144170000|2021-12-10 13:49:30|20329.3|20209.3|20334.55|20214.55|20334.55|20214.55|20329.3|20209.3|9
1639144180000|2021-12-10 13:49:40|20332.98|20212.98|20336.06|20216.06|20337.29|20217.29|20332.98|20212.98|9
1639144190000|2021-12-10 13:49:50|20334.82|20214.82|20333.25|20213.25|20334.82|20214.82|20332.76|20212.76|10
1639144200000|2021-12-10 13:50:00|20333.39|20213.39|20334.05|20214.05|20334.98|20214.98|20333.39|20213.39|10
1639144210000|2021-12-10 13:50:10|20333.39|20213.39|20337.57|20217.57|20337.57|20217.57|20333.39|20213.39|10
1639144220000|2021-12-10 13:50:20|20337.32|20217.32|20337.65|20217.65|20338.13|20218.13|20337.32|20217.32|9
1639144230000|2021-12-10 13:50:30|20337.79|20217.79|20338.35|20218.35|20338.35|20218.35|20336.95|20216.95|10
1639144240000|2021-12-10 13:50:40|20338.07|20218.07|20339.21|20219.21|20339.21|20219.21|20338.07|20218.07|9
1639144250000|2021-12-10 13:50:50|20338.92|20218.92|20343.58|20223.58|20343.58|20223.58|20338.92|20218.92|10
1639144260000|2021-12-10 13:51:00|20344.45|20224.45|20351.9|20231.9|20352.44|20232.44|20344.45|20224.45|10
1639144270000|2021-12-10 13:51:10|20354.14|20234.14|20358.13|20238.13|20359.32|20239.32|20353.29|20233.29|10
1639144280000|2021-12-10 13:51:20|20357.61|20237.61|20356.38|20236.38|20357.61|20237.61|20356.04|20236.04|10
1639144290000|2021-12-10 13:51:30|20355.7|20235.7|20356.28|20236.28|20356.28|20236.28|20355.2|20235.2|10
1639144300000|2021-12-10 13:51:40|20357.14|20237.14|20357.43|20237.43|20357.58|20237.58|20356.84|20236.84|10
1639144310000|2021-12-10 13:51:50|20357.61|20237.61|20359.58|20239.58|20360.22|20240.22|20357.47|20237.47|10
1639144320000|2021-12-10 13:52:00|20360.4|20240.4|20360.45|20240.45|20361.32|20241.32|20359.48|20239.48|10
1639144330000|2021-12-10 13:52:10|20359.98|20239.98|20357.39|20237.39|20359.98|20239.98|20357.22|20237.22|10
1639144340000|2021-12-10 13:52:20|20356.96|20236.96|20356.65|20236.65|20357.23|20237.23|20355.98|20235.98|10
1639144350000|2021-12-10 13:52:30|20357.17|20237.17|20357.38|20237.38|20357.42|20237.42|20356.96|20236.96|9
1639144360000|2021-12-10 13:52:40|20357.67|20237.67|20360.67|20240.67|20360.67|20240.67|20357.42|20237.42|10
1639144370000|2021-12-10 13:52:50|20360.87|20240.87|20361.04|20241.04|20361.62|20241.62|20360.85|20240.85|10
1639144380000|2021-12-10 13:53:00|20361.48|20241.48|20363.58|20243.58|20363.58|20243.58|20360.94|20240.94|10
1639144390000|2021-12-10 13:53:10|20363.4|20243.4|20365.86|20245.86|20365.86|20245.86|20363.4|20243.4|9
1639144400000|2021-12-10 13:53:20|20366.36|20246.36|20363.65|20243.65|20366.5|20246.5|20363.65|20243.65|10
1639144410000|2021-12-10 13:53:30|20363.86|20243.86|20357.64|20237.64|20363.86|20243.86|20357.64|20237.64|10
1639144420000|2021-12-10 13:53:40|20357.11|20237.11|20347.34|20227.34|20357.11|20237.11|20346.72|20226.72|10
1639144430000|2021-12-10 13:53:50|20347.31|20227.31|20345.37|20225.37|20347.31|20227.31|20345.31|20225.31|10
1639144440000|2021-12-10 13:54:00|20345.63|20225.63|20348.89|20228.89|20348.89|20228.89|20344.93|20224.93|10
1639144450000|2021-12-10 13:54:10|20349.11|20229.11|20351.7|20231.7|20351.7|20231.7|20349.11|20229.11|10
1639144460000|2021-12-10 13:54:20|20351.32|20231.32|20353.29|20233.29|20353.88|20233.88|20351.32|20231.32|10
1639144470000|2021-12-10 13:54:30|20353.2|20233.2|20351.42|20231.42|20354.31|20234.31|20351.42|20231.42|10
1639144480000|2021-12-10 13:54:40|20350.62|20230.62|20343.43|20223.43|20350.62|20230.62|20343.43|20223.43|10
1639144490000|2021-12-10 13:54:50|20343.3|20223.3|20344.88|20224.88|20345.04|20225.04|20343.2|20223.2|10
1639144500000|2021-12-10 13:55:00|20344.18|20224.18|20346.56|20226.56|20346.56|20226.56|20344.18|20224.18|10
1639144510000|2021-12-10 13:55:10|20345.95|20225.95|20343.7|20223.7|20345.97|20225.97|20342.97|20222.97|10
1639144520000|2021-12-10 13:55:20|20342.86|20222.86|20344.09|20224.09|20344.38|20224.38|20341.98|20221.98|10
1639144530000|2021-12-10 13:55:30|20344.78|20224.78|20348.24|20228.24|20348.39|20228.39|20344.78|20224.78|10
1639144540000|2021-12-10 13:55:40|20348.4|20228.4|20348.43|20228.43|20348.53|20228.53|20347.52|20227.52|10
1639144550000|2021-12-10 13:55:50|20348.37|20228.37|20349.25|20229.25|20349.83|20229.83|20348.37|20228.37|9
1639144560000|2021-12-10 13:56:00|20349.33|20229.33|20347|20227|20349.33|20229.33|20346.99|20226.99|10
1639144570000|2021-12-10 13:56:10|20346.86|20226.86|20349.06|20229.06|20349.06|20229.06|20346.86|20226.86|10
1639144580000|2021-12-10 13:56:20|20349.42|20229.42|20346.96|20226.96|20349.42|20229.42|20346.79|20226.79|10
1639144590000|2021-12-10 13:56:30|20346.67|20226.67|20345.46|20225.46|20346.67|20226.67|20345.21|20225.21|10
1639144600000|2021-12-10 13:56:40|20344.83|20224.83|20344.76|20224.76|20345.31|20225.31|20344.02|20224.02|10
1639144610000|2021-12-10 13:56:50|20344.64|20224.64|20336.92|20216.92|20344.64|20224.64|20336.92|20216.92|10
1639144620000|2021-12-10 13:57:00|20336.22|20216.22|20333.11|20213.11|20336.22|20216.22|20333.11|20213.11|10
1639144630000|2021-12-10 13:57:10|20333.37|20213.37|20332.01|20212.01|20333.37|20213.37|20332.01|20212.01|10
1639144640000|2021-12-10 13:57:20|20332.95|20212.95|20325.54|20205.54|20332.95|20212.95|20325.33|20205.33|10
1639144650000|2021-12-10 13:57:30|20325.47|20205.47|20318.66|20198.66|20325.47|20205.47|20318.66|20198.66|10
1639144660000|2021-12-10 13:57:40|20319.29|20199.29|20313.08|20193.08|20320.42|20200.42|20313.08|20193.08|10
1639144670000|2021-12-10 13:57:50|20312.79|20192.79|20299.33|20179.33|20312.79|20192.79|20299.33|20179.33|10
1639144680000|2021-12-10 13:58:00|20299.11|20179.11|20295.52|20175.52|20299.11|20179.11|20295.3|20175.3|10
1639144690000|2021-12-10 13:58:10|20295.73|20175.73|20290.94|20170.94|20295.73|20175.73|20290.94|20170.94|10
1639144700000|2021-12-10 13:58:20|20290.4|20170.4|20288.61|20168.61|20290.4|20170.4|20288.61|20168.61|10
1639144710000|2021-12-10 13:58:30|20288.76|20168.76|20291|20171|20291|20171|20288.34|20168.34|10
1639144720000|2021-12-10 13:58:40|20291.88|20171.88|20299.04|20179.04|20299.04|20179.04|20291.88|20171.88|10
1639144730000|2021-12-10 13:58:50|20300.04|20180.04|20300.87|20180.87|20300.89|20180.89|20299.42|20179.42|10
1639144740000|2021-12-10 13:59:00|20300.73|20180.73|20301.16|20181.16|20301.42|20181.42|20300.38|20180.38|10
1639144750000|2021-12-10 13:59:10|20301.28|20181.28|20300.08|20180.08|20301.44|20181.44|20300.08|20180.08|10
1639144760000|2021-12-10 13:59:20|20300.99|20180.99|20301.33|20181.33|20301.33|20181.33|20300.31|20180.31|10
1639144770000|2021-12-10 13:59:30|20300.54|20180.54|20301.09|20181.09|20301.62|20181.62|20300.33|20180.33|10
1639144780000|2021-12-10 13:59:40|20300.89|20180.89|20300.62|20180.62|20302.19|20182.19|20300.26|20180.26|10
1639144790000|2021-12-10 13:59:50|20300.48|20180.48|20296.11|20176.11|20300.48|20180.48|20296.11|20176.11|10
1639144800000|2021-12-10 14:00:00|20295.65|20175.65|20294.1|20174.1|20295.65|20175.65|20293.83|20173.83|10
1639144810000|2021-12-10 14:00:10|20295.16|20175.16|20298.95|20178.95|20298.95|20178.95|20295.16|20175.16|10
1639144820000|2021-12-10 14:00:20|20298.66|20178.66|20299.12|20179.12|20299.87|20179.87|20298.66|20178.66|10
1639144830000|2021-12-10 14:00:30|20299.26|20179.26|20299.17|20179.17|20299.26|20179.26|20298.65|20178.65|9
1639144840000|2021-12-10 14:00:40|20298.89|20178.89|20300.69|20180.69|20301.7|20181.7|20298.89|20178.89|10
1639144850000|2021-12-10 14:00:50|20301.35|20181.35|20299.52|20179.52|20301.72|20181.72|20299.46|20179.46|10
1639144860000|2021-12-10 14:01:00|20299.32|20179.32|20296.41|20176.41|20299.32|20179.32|20296.41|20176.41|10
1639144870000|2021-12-10 14:01:10|20296.18|20176.18|20292.87|20172.87|20296.18|20176.18|20292.64|20172.64|10
1639144880000|2021-12-10 14:01:20|20291.91|20171.91|20293.6|20173.6|20293.6|20173.6|20291.4|20171.4|10
1639144890000|2021-12-10 14:01:30|20295.53|20175.53|20305.62|20185.62|20305.62|20185.62|20295.53|20175.53|10
1639144900000|2021-12-10 14:01:40|20306.35|20186.35|20305.83|20185.83|20307.56|20187.56|20305.83|20185.83|9
1639144910000|2021-12-10 14:01:50|20305.92|20185.92|20312|20192|20312|20192|20305.47|20185.47|10
1639144920000|2021-12-10 14:02:00|20311.75|20191.75|20315.4|20195.4|20315.4|20195.4|20310.6|20190.6|10
1639144930000|2021-12-10 14:02:10|20314.97|20194.97|20318.14|20198.14|20318.14|20198.14|20314.97|20194.97|10
1639144940000|2021-12-10 14:02:20|20317.02|20197.02|20319.44|20199.44|20319.44|20199.44|20316.69|20196.69|10
1639144950000|2021-12-10 14:02:30|20319.62|20199.62|20320.47|20200.47|20320.54|20200.54|20319.62|20199.62|10
1639144960000|2021-12-10 14:02:40|20320.37|20200.37|20318.87|20198.87|20320.74|20200.74|20318.59|20198.59|10
1639144970000|2021-12-10 14:02:50|20318.78|20198.78|20316.61|20196.61|20318.78|20198.78|20316.29|20196.29|10
1639144980000|2021-12-10 14:03:00|20317.11|20197.11|20318.18|20198.18|20318.18|20198.18|20317.11|20197.11|9
1639144990000|2021-12-10 14:03:10|20320.33|20200.33|20324.93|20204.93|20324.93|20204.93|20320.33|20200.33|10
1639145000000|2021-12-10 14:03:20|20324.82|20204.82|20327.12|20207.12|20327.21|20207.21|20324.82|20204.82|10
1639145010000|2021-12-10 14:03:30|20327.03|20207.03|20337.58|20217.58|20337.58|20217.58|20327.03|20207.03|10
1639145020000|2021-12-10 14:03:40|20337.45|20217.45|20336.74|20216.74|20337.93|20217.93|20336.2|20216.2|9
1639145030000|2021-12-10 14:03:50|20336.6|20216.6|20334.76|20214.76|20336.6|20216.6|20333.73|20213.73|10
1639145040000|2021-12-10 14:04:00|20335.84|20215.84|20334.89|20214.89|20335.84|20215.84|20334.58|20214.58|9
1639145050000|2021-12-10 14:04:10|20335.01|20215.01|20334.26|20214.26|20335.67|20215.67|20334.26|20214.26|10
1639145060000|2021-12-10 14:04:20|20334.08|20214.08|20334.27|20214.27|20334.27|20214.27|20333.46|20213.46|10
1639145070000|2021-12-10 14:04:30|20333.25|20213.25|20332.99|20212.99|20333.25|20213.25|20332.68|20212.68|9
1639145080000|2021-12-10 14:04:40|20331.91|20211.91|20333.56|20213.56|20335.03|20215.03|20331.81|20211.81|10
1639145090000|2021-12-10 14:04:50|20334.16|20214.16|20330.94|20210.94|20334.24|20214.24|20330.94|20210.94|10
1639145100000|2021-12-10 14:05:00|20330.44|20210.44|20327.86|20207.86|20330.78|20210.78|20327.52|20207.52|10
1639145110000|2021-12-10 14:05:10|20328|20208|20329.68|20209.68|20330.32|20210.32|20328|20208|10
1639145120000|2021-12-10 14:05:20|20329.85|20209.85|20333.51|20213.51|20333.66|20213.66|20329.85|20209.85|10
1639145130000|2021-12-10 14:05:30|20333.71|20213.71|20339.43|20219.43|20339.43|20219.43|20333.71|20213.71|9
1639145140000|2021-12-10 14:05:40|20338.67|20218.67|20338.92|20218.92|20338.94|20218.94|20338.05|20218.05|9
1639145150000|2021-12-10 14:05:50|20339.12|20219.12|20340.67|20220.67|20340.78|20220.78|20338.68|20218.68|10
1639145160000|2021-12-10 14:06:00|20340.69|20220.69|20342.72|20222.72|20342.72|20222.72|20340.54|20220.54|9
1639145170000|2021-12-10 14:06:10|20342.33|20222.33|20343.27|20223.27|20343.47|20223.47|20342.33|20222.33|10
1639145180000|2021-12-10 14:06:20|20343.24|20223.24|20344.14|20224.14|20344.49|20224.49|20342.86|20222.86|10
1639145190000|2021-12-10 14:06:30|20344.4|20224.4|20347.46|20227.46|20348.25|20228.25|20344.04|20224.04|9
1639145200000|2021-12-10 14:06:40|20347.58|20227.58|20347.56|20227.56|20347.63|20227.63|20346.97|20226.97|10
1639145210000|2021-12-10 14:06:50|20347.86|20227.86|20349.63|20229.63|20349.63|20229.63|20347.86|20227.86|9
1639145220000|2021-12-10 14:07:00|20350.07|20230.07|20349.93|20229.93|20351.02|20231.02|20349.84|20229.84|10
1639145230000|2021-12-10 14:07:10|20349.84|20229.84|20346.36|20226.36|20349.84|20229.84|20346.36|20226.36|10
1639145240000|2021-12-10 14:07:20|20346.33|20226.33|20341.51|20221.51|20346.33|20226.33|20341.51|20221.51|10
1639145250000|2021-12-10 14:07:30|20341.46|20221.46|20341.18|20221.18|20341.46|20221.46|20340.7|20220.7|8
1639145260000|2021-12-10 14:07:40|20340.85|20220.85|20342.68|20222.68|20343.45|20223.45|20340.85|20220.85|10
1639145270000|2021-12-10 14:07:50|20344.32|20224.32|20343.22|20223.22|20345.09|20225.09|20343.22|20223.22|10
1639145280000|2021-12-10 14:08:00|20342.63|20222.63|20346.99|20226.99|20347.01|20227.01|20341.87|20221.87|9
1639145290000|2021-12-10 14:08:10|20346.73|20226.73|20347.56|20227.56|20348.4|20228.4|20346.73|20226.73|10
1639145300000|2021-12-10 14:08:20|20347.41|20227.41|20344.18|20224.18|20347.41|20227.41|20344.18|20224.18|10
1639145310000|2021-12-10 14:08:30|20344.02|20224.02|20342.59|20222.59|20344.74|20224.74|20342.57|20222.57|10
1639145320000|2021-12-10 14:08:40|20342.45|20222.45|20343.55|20223.55|20343.55|20223.55|20341.37|20221.37|10
1639145330000|2021-12-10 14:08:50|20343.71|20223.71|20344.93|20224.93|20345.52|20225.52|20342.92|20222.92|10
1639145340000|2021-12-10 14:09:00|20345.01|20225.01|20345.5|20225.5|20345.71|20225.71|20344.9|20224.9|9
1639145350000|2021-12-10 14:09:10|20345.29|20225.29|20345.07|20225.07|20346|20226|20344.74|20224.74|10
1639145360000|2021-12-10 14:09:20|20345.27|20225.27|20342.74|20222.74|20345.27|20225.27|20342.74|20222.74|8
1639145370000|2021-12-10 14:09:30|20342.77|20222.77|20342.83|20222.83|20342.83|20222.83|20342.27|20222.27|10
1639145380000|2021-12-10 14:09:40|20342.89|20222.89|20343.31|20223.31|20343.33|20223.33|20342.89|20222.89|8
1639145390000|2021-12-10 14:09:50|20343.3|20223.3|20344.72|20224.72|20345.32|20225.32|20343.3|20223.3|9
1639145400000|2021-12-10 14:10:00|20344.06|20224.06|20344.18|20224.18|20344.61|20224.61|20343.76|20223.76|10
1639145410000|2021-12-10 14:10:10|20344.34|20224.34|20343.94|20223.94|20344.51|20224.51|20343.66|20223.66|10
1639145420000|2021-12-10 14:10:20|20343.95|20223.95|20345.18|20225.18|20345.38|20225.38|20343.95|20223.95|9
1639145430000|2021-12-10 14:10:30|20345.59|20225.59|20344.87|20224.87|20346.07|20226.07|20344.76|20224.76|10
1639145440000|2021-12-10 14:10:40|20344.69|20224.69|20346.09|20226.09|20346.09|20226.09|20344.25|20224.25|9
1639145450000|2021-12-10 14:10:50|20346.85|20226.85|20346.56|20226.56|20347.08|20227.08|20346.36|20226.36|9
1639145460000|2021-12-10 14:11:00|20346.78|20226.78|20348.63|20228.63|20348.63|20228.63|20346.17|20226.17|9
1639145470000|2021-12-10 14:11:10|20349.17|20229.17|20353.7|20233.7|20353.7|20233.7|20349.17|20229.17|9
1639145480000|2021-12-10 14:11:20|20355.11|20235.11|20362.14|20242.14|20362.14|20242.14|20355|20235|10
1639145490000|2021-12-10 14:11:30|20363.05|20243.05|20371.3|20251.3|20371.64|20251.64|20363.05|20243.05|10
1639145500000|2021-12-10 14:11:40|20371.67|20251.67|20373.15|20253.15|20373.21|20253.21|20371.58|20251.58|10
1639145510000|2021-12-10 14:11:50|20372.39|20252.39|20368.64|20248.64|20372.39|20252.39|20368.64|20248.64|10
1639145520000|2021-12-10 14:12:00|20368.75|20248.75|20369.17|20249.17|20369.53|20249.53|20368.75|20248.75|10
1639145530000|2021-12-10 14:12:10|20369.51|20249.51|20369.96|20249.96|20369.96|20249.96|20368.94|20248.94|10
1639145540000|2021-12-10 14:12:20|20370.08|20250.08|20370.19|20250.19|20370.19|20250.19|20368.73|20248.73|10
1639145550000|2021-12-10 14:12:30|20370.04|20250.04|20374.15|20254.15|20374.15|20254.15|20370|20250|10
1639145560000|2021-12-10 14:12:40|20373.77|20253.77|20376.82|20256.82|20376.82|20256.82|20373.77|20253.77|10
1639145570000|2021-12-10 14:12:50|20376.99|20256.99|20376.17|20256.17|20378.64|20258.64|20376.17|20256.17|10
1639145580000|2021-12-10 14:13:00|20377.55|20257.55|20375.61|20255.61|20378.58|20258.58|20375.61|20255.61|10
1639145590000|2021-12-10 14:13:10|20375.79|20255.79|20371.61|20251.61|20375.79|20255.79|20371.61|20251.61|10
1639145600000|2021-12-10 14:13:20|20372.04|20252.04|20371.25|20251.25|20373.27|20253.27|20371.25|20251.25|10
1639145610000|2021-12-10 14:13:30|20370.97|20250.97|20370.02|20250.02|20370.97|20250.97|20369.59|20249.59|9
1639145620000|2021-12-10 14:13:40|20370.17|20250.17|20371.38|20251.38|20371.38|20251.38|20369.9|20249.9|10
1639145630000|2021-12-10 14:13:50|20371.48|20251.48|20360.4|20240.4|20372.43|20252.43|20360.4|20240.4|10
1639145640000|2021-12-10 14:14:00|20360.08|20240.08|20351.27|20231.27|20360.15|20240.15|20350.43|20230.43|10
1639145650000|2021-12-10 14:14:10|20350.43|20230.43|20349.35|20229.35|20351.38|20231.38|20348.5|20228.5|10
1639145660000|2021-12-10 14:14:20|20349.81|20229.81|20349.81|20229.81|20350.3|20230.3|20348.37|20228.37|9
1639145670000|2021-12-10 14:14:30|20350.58|20230.58|20341.45|20221.45|20350.58|20230.58|20341.45|20221.45|10
1639145680000|2021-12-10 14:14:40|20341|20221|20340.71|20220.71|20341.03|20221.03|20340.23|20220.23|10
1639145690000|2021-12-10 14:14:50|20340.38|20220.38|20335.96|20215.96|20340.72|20220.72|20335.96|20215.96|9
1639145700000|2021-12-10 14:15:00|20336.24|20216.24|20332.11|20212.11|20336.82|20216.82|20332.11|20212.11|10
1639145710000|2021-12-10 14:15:10|20331.5|20211.5|20328.25|20208.25|20331.5|20211.5|20328.21|20208.21|10
1639145720000|2021-12-10 14:15:20|20328|20208|20327.96|20207.96|20328|20208|20326.8|20206.8|10
1639145730000|2021-12-10 14:15:30|20328.26|20208.26|20327.91|20207.91|20328.28|20208.28|20327.81|20207.81|9
1639145740000|2021-12-10 14:15:40|20327.03|20207.03|20324.73|20204.73|20327.03|20207.03|20324.73|20204.73|8
1639145750000|2021-12-10 14:15:50|20324.62|20204.62|20321.51|20201.51|20324.62|20204.62|20321.51|20201.51|8
1639145760000|2021-12-10 14:16:00|20321.52|20201.52|20320.09|20200.09|20321.52|20201.52|20320.09|20200.09|10
1639145770000|2021-12-10 14:16:10|20320.25|20200.25|20320.77|20200.77|20320.77|20200.77|20319.65|20199.65|10
1639145780000|2021-12-10 14:16:20|20320.19|20200.19|20311.59|20191.59|20320.19|20200.19|20311.59|20191.59|10
1639145790000|2021-12-10 14:16:30|20311.43|20191.43|20308.91|20188.91|20311.49|20191.49|20308.08|20188.08|10
1639145800000|2021-12-10 14:16:40|20309.52|20189.52|20308.29|20188.29|20309.52|20189.52|20308.1|20188.1|9
1639145810000|2021-12-10 14:16:50|20308.03|20188.03|20309.58|20189.58|20309.58|20189.58|20308.03|20188.03|10
1639145820000|2021-12-10 14:17:00|20310.01|20190.01|20311.6|20191.6|20311.75|20191.75|20310.01|20190.01|9
1639145830000|2021-12-10 14:17:10|20312.02|20192.02|20312.79|20192.79|20312.79|20192.79|20311.85|20191.85|9
1639145840000|2021-12-10 14:17:20|20312.68|20192.68|20309.75|20189.75|20313.07|20193.07|20309.75|20189.75|9
1639145850000|2021-12-10 14:17:30|20308.82|20188.82|20306.16|20186.16|20309.1|20189.1|20306.16|20186.16|10
1639145860000|2021-12-10 14:17:40|20306.36|20186.36|20300.93|20180.93|20306.36|20186.36|20300.93|20180.93|10
1639145870000|2021-12-10 14:17:50|20300.64|20180.64|20294.98|20174.98|20300.64|20180.64|20294.98|20174.98|10
1639145880000|2021-12-10 14:18:00|20293.34|20173.34|20291.44|20171.44|20293.88|20173.88|20291.44|20171.44|10
1639145890000|2021-12-10 14:18:10|20290.8|20170.8|20284.8|20164.8|20291.55|20171.55|20284.8|20164.8|10
1639145900000|2021-12-10 14:18:20|20284.45|20164.45|20280.74|20160.74|20284.67|20164.67|20280.74|20160.74|10
1639145910000|2021-12-10 14:18:30|20280.76|20160.76|20276.61|20156.61|20280.76|20160.76|20276.61|20156.61|10
1639145920000|2021-12-10 14:18:40|20276.51|20156.51|20276.95|20156.95|20276.95|20156.95|20274.89|20154.89|8
1639145930000|2021-12-10 14:18:50|20277.56|20157.56|20278.61|20158.61|20278.9|20158.9|20277.09|20157.09|10
1639145940000|2021-12-10 14:19:00|20278.6|20158.6|20276.93|20156.93|20279.64|20159.64|20276.93|20156.93|10
1639145950000|2021-12-10 14:19:10|20276.42|20156.42|20270.64|20150.64|20277.06|20157.06|20270.64|20150.64|10
1639145960000|2021-12-10 14:19:20|20271.01|20151.01|20268.99|20148.99|20271.01|20151.01|20268.99|20148.99|10
1639145970000|2021-12-10 14:19:30|20268.9|20148.9|20262.82|20142.82|20268.9|20148.9|20262.82|20142.82|10
1639145980000|2021-12-10 14:19:40|20263.36|20143.36|20262.78|20142.78|20263.58|20143.58|20262.78|20142.78|9
1639145990000|2021-12-10 14:19:50|20262.47|20142.47|20253.22|20133.22|20263.06|20143.06|20253.22|20133.22|10
1639146000000|2021-12-10 14:20:00|20251.95|20131.95|20245.78|20125.78|20252.56|20132.56|20245.78|20125.78|10
1639146010000|2021-12-10 14:20:10|20245.9|20125.9|20246.05|20126.05|20246.05|20126.05|20244.53|20124.53|10
1639146020000|2021-12-10 14:20:20|20245.63|20125.63|20246.09|20126.09|20246.09|20126.09|20244.62|20124.62|10
1639146030000|2021-12-10 14:20:30|20246.98|20126.98|20251.05|20131.05|20251.05|20131.05|20246.65|20126.65|10
1639146040000|2021-12-10 14:20:40|20250.96|20130.96|20248.62|20128.62|20250.96|20130.96|20248.62|20128.62|10
1639146050000|2021-12-10 14:20:50|20248.38|20128.38|20247.7|20127.7|20248.73|20128.73|20247.13|20127.13|10
1639146060000|2021-12-10 14:21:00|20249.23|20129.23|20248|20128|20250.84|20130.84|20248|20128|10
1639146070000|2021-12-10 14:21:10|20247.75|20127.75|20245.86|20125.86|20247.75|20127.75|20245.86|20125.86|10
1639146080000|2021-12-10 14:21:20|20245.85|20125.85|20249.09|20129.09|20249.09|20129.09|20245.85|20125.85|10
1639146090000|2021-12-10 14:21:30|20249.31|20129.31|20252.3|20132.3|20252.3|20132.3|20249.17|20129.17|10
1639146100000|2021-12-10 14:21:40|20252.98|20132.98|20254.68|20134.68|20254.97|20134.97|20252.34|20132.34|10
1639146110000|2021-12-10 14:21:50|20254.05|20134.05|20254.67|20134.67|20254.67|20134.67|20253.58|20133.58|10
1639146120000|2021-12-10 14:22:00|20255.08|20135.08|20253.74|20133.74|20256.1|20136.1|20253.37|20133.37|10
1639146130000|2021-12-10 14:22:10|20254.53|20134.53|20254.38|20134.38|20255.15|20135.15|20253.63|20133.63|10
1639146140000|2021-12-10 14:22:20|20255.32|20135.32|20256.11|20136.11|20256.43|20136.43|20255.32|20135.32|10
1639146150000|2021-12-10 14:22:30|20256.07|20136.07|20258.26|20138.26|20258.85|20138.85|20256.05|20136.05|8
1639146160000|2021-12-10 14:22:40|20258.48|20138.48|20262.96|20142.96|20262.96|20142.96|20257.99|20137.99|10
1639146170000|2021-12-10 14:22:50|20263.08|20143.08|20268.67|20148.67|20268.67|20148.67|20263.08|20143.08|10
1639146180000|2021-12-10 14:23:00|20268.12|20148.12|20266.78|20146.78|20269.35|20149.35|20266.78|20146.78|9
1639146190000|2021-12-10 14:23:10|20266.95|20146.95|20265.91|20145.91|20267.01|20147.01|20265.35|20145.35|10
1639146200000|2021-12-10 14:23:20|20267.27|20147.27|20271.92|20151.92|20271.92|20151.92|20266.42|20146.42|10
1639146210000|2021-12-10 14:23:30|20273.49|20153.49|20274.92|20154.92|20274.92|20154.92|20273.05|20153.05|10
1639146220000|2021-12-10 14:23:40|20274.96|20154.96|20275.33|20155.33|20276.36|20156.36|20274.96|20154.96|10
1639146230000|2021-12-10 14:23:50|20275.37|20155.37|20276.92|20156.92|20277.17|20157.17|20275.37|20155.37|10
1639146240000|2021-12-10 14:24:00|20277.57|20157.57|20277.37|20157.37|20277.57|20157.57|20276.8|20156.8|10
1639146250000|2021-12-10 14:24:10|20277.13|20157.13|20275.09|20155.09|20277.57|20157.57|20275.09|20155.09|9
1639146260000|2021-12-10 14:24:20|20274.19|20154.19|20276.21|20156.21|20276.21|20156.21|20274.19|20154.19|10
1639146270000|2021-12-10 14:24:30|20275.83|20155.83|20276.74|20156.74|20277.61|20157.61|20275.83|20155.83|10
1639146280000|2021-12-10 14:24:40|20276.62|20156.62|20276.36|20156.36|20276.62|20156.62|20275.24|20155.24|9
1639146290000|2021-12-10 14:24:50|20275.39|20155.39|20275.03|20155.03|20275.94|20155.94|20275.03|20155.03|10
1639146300000|2021-12-10 14:25:00|20275.18|20155.18|20271.73|20151.73|20275.47|20155.47|20271.73|20151.73|10
1639146310000|2021-12-10 14:25:10|20270.98|20150.98|20265.97|20145.97|20270.98|20150.98|20265.97|20145.97|10
1639146320000|2021-12-10 14:25:20|20265.3|20145.3|20264.74|20144.74|20265.71|20145.71|20264.46|20144.46|10
1639146330000|2021-12-10 14:25:30|20265.19|20145.19|20266.86|20146.86|20266.91|20146.91|20265.19|20145.19|10
1639146340000|2021-12-10 14:25:40|20266.82|20146.82|20266.82|20146.82|20266.82|20146.82|20265.05|20145.05|10
1639146350000|2021-12-10 14:25:50|20266.38|20146.38|20268.88|20148.88|20268.88|20148.88|20266.37|20146.37|9
1639146360000|2021-12-10 14:26:00|20268.7|20148.7|20269.2|20149.2|20269.2|20149.2|20268.28|20148.28|10
1639146370000|2021-12-10 14:26:10|20268.85|20148.85|20271.58|20151.58|20271.9|20151.9|20268.85|20148.85|10
1639146380000|2021-12-10 14:26:20|20270.14|20150.14|20268.86|20148.86|20270.14|20150.14|20268.46|20148.46|9
1639146390000|2021-12-10 14:26:30|20268.9|20148.9|20269.85|20149.85|20269.85|20149.85|20268.76|20148.76|10
1639146400000|2021-12-10 14:26:40|20269.72|20149.72|20269.54|20149.54|20269.72|20149.72|20268.33|20148.33|10
1639146410000|2021-12-10 14:26:50|20269.79|20149.79|20268.95|20148.95|20270.36|20150.36|20268.95|20148.95|10
1639146420000|2021-12-10 14:27:00|20269.88|20149.88|20270.59|20150.59|20270.59|20150.59|20269.53|20149.53|10
1639146430000|2021-12-10 14:27:10|20270.23|20150.23|20269.01|20149.01|20270.23|20150.23|20268.45|20148.45|10
1639146440000|2021-12-10 14:27:20|20268.29|20148.29|20267.21|20147.21|20268.29|20148.29|20267.06|20147.06|9
1639146450000|2021-12-10 14:27:30|20266.75|20146.75|20266.64|20146.64|20266.75|20146.75|20266.13|20146.13|10
1639146460000|2021-12-10 14:27:40|20266.62|20146.62|20266.26|20146.26|20267.17|20147.17|20266.26|20146.26|10
1639146470000|2021-12-10 14:27:50|20266.28|20146.28|20265.82|20145.82|20266.98|20146.98|20265.82|20145.82|9
1639146480000|2021-12-10 14:28:00|20265.8|20145.8|20264.5|20144.5|20266.04|20146.04|20264.5|20144.5|9
1639146490000|2021-12-10 14:28:10|20263.97|20143.97|20262.8|20142.8|20263.97|20143.97|20262.6|20142.6|10
1639146500000|2021-12-10 14:28:20|20263.04|20143.04|20262.98|20142.98|20263.48|20143.48|20262.82|20142.82|10
1639146510000|2021-12-10 14:28:30|20262.88|20142.88|20265.6|20145.6|20265.6|20145.6|20262.88|20142.88|10
1639146520000|2021-12-10 14:28:40|20265.38|20145.38|20262.22|20142.22|20265.76|20145.76|20262.22|20142.22|10
1639146530000|2021-12-10 14:28:50|20262.01|20142.01|20256.7|20136.7|20262.01|20142.01|20256.7|20136.7|10
1639146540000|2021-12-10 14:29:00|20255.91|20135.91|20251.23|20131.23|20255.91|20135.91|20251.14|20131.14|10
1639146550000|2021-12-10 14:29:10|20250.05|20130.05|20245.21|20125.21|20250.05|20130.05|20245.21|20125.21|10
1639146560000|2021-12-10 14:29:20|20245.26|20125.26|20241.69|20121.69|20245.26|20125.26|20241.53|20121.53|10
1639146570000|2021-12-10 14:29:30|20240.77|20120.77|20238.97|20118.97|20240.78|20120.78|20238.1|20118.1|10
1639146580000|2021-12-10 14:29:40|20239.39|20119.39|20240.12|20120.12|20240.76|20120.76|20239.39|20119.39|10
1639146590000|2021-12-10 14:29:50|20240.71|20120.71|20235.72|20115.72|20240.71|20120.71|20235.72|20115.72|10
1639146600000|2021-12-10 14:30:00|20235.65|20115.65|20234.25|20114.25|20235.65|20115.65|20232.73|20112.73|9
1639146610000|2021-12-10 14:30:10|20234.12|20114.12|20236.65|20116.65|20236.65|20116.65|20232.08|20112.08|10
1639146620000|2021-12-10 14:30:20|20236.95|20116.95|20241.3|20121.3|20241.3|20121.3|20236.95|20116.95|10
1639146630000|2021-12-10 14:30:30|20241.62|20121.62|20246.92|20126.92|20246.92|20126.92|20241.44|20121.44|9
1639146640000|2021-12-10 14:30:40|20246.9|20126.9|20249.42|20129.42|20249.5|20129.5|20246.85|20126.85|9
1639146650000|2021-12-10 14:30:50|20248.99|20128.99|20249.49|20129.49|20249.61|20129.61|20248.66|20128.66|10
1639146660000|2021-12-10 14:31:00|20248.99|20128.99|20248.16|20128.16|20249.08|20129.08|20248.16|20128.16|10
1639146670000|2021-12-10 14:31:10|20246.71|20126.71|20246.39|20126.39|20246.82|20126.82|20245.66|20125.66|10
1639146680000|2021-12-10 14:31:20|20246.25|20126.25|20244.88|20124.88|20246.25|20126.25|20244.69|20124.69|10
1639146690000|2021-12-10 14:31:30|20245.23|20125.23|20240.08|20120.08|20245.23|20125.23|20240.08|20120.08|9
1639146700000|2021-12-10 14:31:40|20239.36|20119.36|20223.63|20103.63|20239.36|20119.36|20223.63|20103.63|10
1639146710000|2021-12-10 14:31:50|20223.51|20103.51|20215|20095|20223.51|20103.51|20215|20095|10
1639146720000|2021-12-10 14:32:00|20215.97|20095.97|20214.74|20094.74|20216.25|20096.25|20214.74|20094.74|10
1639146730000|2021-12-10 14:32:10|20214.89|20094.89|20215.29|20095.29|20215.46|20095.46|20214.42|20094.42|10
1639146740000|2021-12-10 14:32:20|20213.41|20093.41|20213.59|20093.59|20213.78|20093.78|20212.61|20092.61|10
1639146750000|2021-12-10 14:32:30|20213.14|20093.14|20209.44|20089.44|20213.25|20093.25|20209.44|20089.44|10
1639146760000|2021-12-10 14:32:40|20208.82|20088.82|20204.87|20084.87|20208.82|20088.82|20204.87|20084.87|10
1639146770000|2021-12-10 14:32:50|20205.05|20085.05|20196.42|20076.42|20205.05|20085.05|20196.42|20076.42|10
1639146780000|2021-12-10 14:33:00|20196.78|20076.78|20195.95|20075.95|20196.8|20076.8|20195.77|20075.77|10
1639146790000|2021-12-10 14:33:10|20194.92|20074.92|20191.35|20071.35|20194.92|20074.92|20191.35|20071.35|10
1639146800000|2021-12-10 14:33:20|20190.35|20070.35|20184.85|20064.85|20190.35|20070.35|20184.85|20064.85|10
1639146810000|2021-12-10 14:33:30|20184.94|20064.94|20182.75|20062.75|20185.86|20065.86|20182.75|20062.75|10
1639146820000|2021-12-10 14:33:40|20182.82|20062.82|20185.84|20065.84|20185.94|20065.94|20182.82|20062.82|9
1639146830000|2021-12-10 14:33:50|20185.61|20065.61|20189.73|20069.73|20189.73|20069.73|20185.61|20065.61|10
1639146840000|2021-12-10 14:34:00|20190.05|20070.05|20190.16|20070.16|20190.74|20070.74|20189.95|20069.95|10
1639146850000|2021-12-10 14:34:10|20189.88|20069.88|20193.74|20073.74|20193.74|20073.74|20189.88|20069.88|10
1639146860000|2021-12-10 14:34:20|20193.67|20073.67|20208.74|20088.74|20208.74|20088.74|20193.67|20073.67|10
1639146870000|2021-12-10 14:34:30|20209.16|20089.16|20216.91|20096.91|20216.91|20096.91|20209.16|20089.16|10
1639146880000|2021-12-10 14:34:40|20215.88|20095.88|20215.67|20095.67|20220.12|20100.12|20215.66|20095.66|10
1639146890000|2021-12-10 14:34:50|20214.61|20094.61|20216.67|20096.67|20217.04|20097.04|20213.98|20093.98|10
1639146900000|2021-12-10 14:35:00|20217.08|20097.08|20217.83|20097.83|20218.65|20098.65|20217.08|20097.08|9
1639146910000|2021-12-10 14:35:10|20218.03|20098.03|20223.66|20103.66|20223.66|20103.66|20217.94|20097.94|10
1639146920000|2021-12-10 14:35:20|20223.36|20103.36|20221.36|20101.36|20223.89|20103.89|20221.36|20101.36|10
1639146930000|2021-12-10 14:35:30|20219.48|20099.48|20218.96|20098.96|20219.48|20099.48|20216.12|20096.12|10
1639146940000|2021-12-10 14:35:40|20219.5|20099.5|20218.04|20098.04|20220.93|20100.93|20217.52|20097.52|9
1639146950000|2021-12-10 14:35:50|20217.5|20097.5|20219.17|20099.17|20219.52|20099.52|20217.5|20097.5|10
1639146960000|2021-12-10 14:36:00|20219.42|20099.42|20222|20102|20222|20102|20219.42|20099.42|7
1639147390000|2021-12-10 14:43:10|20244.95|20124.95|20246.94|20126.94|20247.14|20127.14|20244.95|20124.95|7
1639147400000|2021-12-10 14:43:20|20247.11|20127.11|20247.2|20127.2|20247.73|20127.73|20246.91|20126.91|9
1639147410000|2021-12-10 14:43:30|20246.74|20126.74|20248.64|20128.64|20248.64|20128.64|20246.74|20126.74|10
1639147420000|2021-12-10 14:43:40|20248.7|20128.7|20249.2|20129.2|20249.7|20129.7|20248.66|20128.66|10
1639147430000|2021-12-10 14:43:50|20249.46|20129.46|20251.04|20131.04|20251.04|20131.04|20249.39|20129.39|9
1639147440000|2021-12-10 14:44:00|20251.05|20131.05|20253.18|20133.18|20253.18|20133.18|20250.87|20130.87|10
1639147450000|2021-12-10 14:44:10|20253.3|20133.3|20248.39|20128.39|20253.3|20133.3|20248.39|20128.39|9
1639147460000|2021-12-10 14:44:20|20247.44|20127.44|20245.26|20125.26|20247.44|20127.44|20245.19|20125.19|10
1639147470000|2021-12-10 14:44:30|20245.02|20125.02|20240.67|20120.67|20245.02|20125.02|20240.43|20120.43|10
1639147480000|2021-12-10 14:44:40|20240.3|20120.3|20240.13|20120.13|20241.41|20121.41|20240.13|20120.13|9
1639147490000|2021-12-10 14:44:50|20239.73|20119.73|20238.87|20118.87|20239.79|20119.79|20238.87|20118.87|10
1639147500000|2021-12-10 14:45:00|20238.53|20118.53|20235.13|20115.13|20238.53|20118.53|20235.13|20115.13|10
1639147510000|2021-12-10 14:45:10|20235.04|20115.04|20236.21|20116.21|20236.21|20116.21|20234.75|20114.75|10
1639147520000|2021-12-10 14:45:20|20235.95|20115.95|20230.98|20110.98|20235.95|20115.95|20230.98|20110.98|10
1639147530000|2021-12-10 14:45:30|20230.28|20110.28|20221.75|20101.75|20230.28|20110.28|20221.75|20101.75|10
1639147540000|2021-12-10 14:45:40|20220.67|20100.67|20187.56|20067.56|20220.67|20100.67|20187.56|20067.56|10
1639147560000|2021-12-10 14:46:00|20113.85|19993.85|20054.61|19934.61|20113.85|19993.85|20054.61|19934.61|7
1639147570000|2021-12-10 14:46:10|20057.68|19937.68|20016.38|19896.38|20057.68|19937.68|20016.38|19896.38|10
1639147580000|2021-12-10 14:46:20|20013.39|19893.39|20003.62|19883.62|20013.39|19893.39|20003.62|19883.62|7
1639147960000|2021-12-10 14:52:40|19808.07|19688.07|19814.37|19694.37|19814.37|19694.37|19808.07|19688.07|7
1639147970000|2021-12-10 14:52:50|19814.52|19694.52|19815.38|19695.38|19815.38|19695.38|19813.86|19693.86|9
1639147980000|2021-12-10 14:53:00|19815.13|19695.13|19816.7|19696.7|19816.7|19696.7|19813.33|19693.33|10
1639147990000|2021-12-10 14:53:10|19816.62|19696.62|19814.26|19694.26|19817.97|19697.97|19814.26|19694.26|10
1639148000000|2021-12-10 14:53:20|19810.32|19690.32|19810.46|19690.46|19813.62|19693.62|19810.32|19690.32|10
1639148010000|2021-12-10 14:53:30|19808.72|19688.72|19790.3|19670.3|19808.72|19688.72|19790.3|19670.3|10
1639148020000|2021-12-10 14:53:40|19790.42|19670.42|19790.28|19670.28|19793.23|19673.23|19789.52|19669.52|10
1639148030000|2021-12-10 14:53:50|19790.32|19670.32|19791.3|19671.3|19792.38|19672.38|19788.69|19668.69|10
1639148040000|2021-12-10 14:54:00|19791.87|19671.87|19789.03|19669.03|19791.87|19671.87|19789.03|19669.03|10
1639148050000|2021-12-10 14:54:10|19789.69|19669.69|19793.47|19673.47|19793.47|19673.47|19788.47|19668.47|10
1639148060000|2021-12-10 14:54:20|19793.41|19673.41|19801.14|19681.14|19803.99|19683.99|19793.41|19673.41|10
1639148070000|2021-12-10 14:54:30|19799.04|19679.04|19795.46|19675.46|19799.26|19679.26|19795.46|19675.46|10
1639148080000|2021-12-10 14:54:40|19795.6|19675.6|19784.86|19664.86|19796.63|19676.63|19784.86|19664.86|9
1639148090000|2021-12-10 14:54:50|19784.35|19664.35|19781.29|19661.29|19784.87|19664.87|19781.29|19661.29|10
1639148100000|2021-12-10 14:55:00|19779.67|19659.67|19775.42|19655.42|19779.67|19659.67|19774.9|19654.9|10
1639148110000|2021-12-10 14:55:10|19776.78|19656.78|19777.31|19657.31|19777.31|19657.31|19775.17|19655.17|10
1639148120000|2021-12-10 14:55:20|19780.23|19660.23|19785.65|19665.65|19785.65|19665.65|19780.23|19660.23|10
1639148130000|2021-12-10 14:55:30|19786.67|19666.67|19785.97|19665.97|19787.38|19667.38|19785.97|19665.97|10
1639148140000|2021-12-10 14:55:40|19786.39|19666.39|19779.14|19659.14|19786.39|19666.39|19779.14|19659.14|10
1639148150000|2021-12-10 14:55:50|19778.86|19658.86|19771.67|19651.67|19778.99|19658.99|19771.67|19651.67|10
1639148160000|2021-12-10 14:56:00|19770.41|19650.41|19760.96|19640.96|19770.41|19650.41|19760.96|19640.96|10
1639148170000|2021-12-10 14:56:10|19760.38|19640.38|19739.48|19619.48|19760.39|19640.39|19739.48|19619.48|10
1639148180000|2021-12-10 14:56:20|19736.99|19616.99|19717.1|19597.1|19736.99|19616.99|19717.1|19597.1|10
1639148190000|2021-12-10 14:56:30|19707.54|19587.54|19700.44|19580.44|19707.54|19587.54|19699.93|19579.93|10
1639148200000|2021-12-10 14:56:40|19701.78|19581.78|19710.92|19590.92|19710.92|19590.92|19701.78|19581.78|10
1639148210000|2021-12-10 14:56:50|19710.39|19590.39|19706.93|19586.93|19712.28|19592.28|19706.93|19586.93|10
1639148220000|2021-12-10 14:57:00|19707.09|19587.09|19707.66|19587.66|19707.66|19587.66|19705.99|19585.99|10
1639148230000|2021-12-10 14:57:10|19710.57|19590.57|19705.33|19585.33|19710.57|19590.57|19705.33|19585.33|10
1639148240000|2021-12-10 14:57:20|19705.29|19585.29|19705.7|19585.7|19707.39|19587.39|19704.65|19584.65|10
1639148250000|2021-12-10 14:57:30|19703.88|19583.88|19703.78|19583.78|19704.9|19584.9|19701.23|19581.23|10
1639148260000|2021-12-10 14:57:40|19704.29|19584.29|19689.82|19569.82|19704.29|19584.29|19689.82|19569.82|10
1639148270000|2021-12-10 14:57:50|19685.48|19565.48|19670.76|19550.76|19685.48|19565.48|19670.76|19550.76|10
1639148280000|2021-12-10 14:58:00|19666.7|19546.7|19665.2|19545.2|19666.7|19546.7|19663.04|19543.04|10
1639148290000|2021-12-10 14:58:10|19662.16|19542.16|19669.42|19549.42|19670.17|19550.17|19662.16|19542.16|10
1639148300000|2021-12-10 14:58:20|19669.66|19549.66|19654.72|19534.72|19669.92|19549.92|19654.72|19534.72|10
1639148310000|2021-12-10 14:58:30|19653.51|19533.51|19633.35|19513.35|19654.4|19534.4|19633.35|19513.35|10
1639148320000|2021-12-10 14:58:40|19631.31|19511.31|19615.12|19495.12|19631.69|19511.69|19615.12|19495.12|10
1639148330000|2021-12-10 14:58:50|19619.37|19499.37|19631.6|19511.6|19631.6|19511.6|19618.72|19498.72|10
1639148340000|2021-12-10 14:59:00|19631.19|19511.19|19638.95|19518.95|19639.62|19519.62|19631.19|19511.19|10
1639148350000|2021-12-10 14:59:10|19637.21|19517.21|19649.85|19529.85|19649.85|19529.85|19637.21|19517.21|10
1639148360000|2021-12-10 14:59:20|19648.28|19528.28|19652.32|19532.32|19653.28|19533.28|19648.28|19528.28|10
1639148370000|2021-12-10 14:59:30|19652.89|19532.89|19648.66|19528.66|19656.51|19536.51|19648.66|19528.66|10
1639148380000|2021-12-10 14:59:40|19646.06|19526.06|19650.3|19530.3|19650.3|19530.3|19644.88|19524.88|10
1639148390000|2021-12-10 14:59:50|19654.76|19534.76|19658.83|19538.83|19659.22|19539.22|19654.33|19534.33|10
1639148400000|2021-12-10 15:00:00|19655.76|19535.76|19644.63|19524.63|19655.76|19535.76|19644.63|19524.63|10
1639148410000|2021-12-10 15:00:10|19643.68|19523.68|19641.99|19521.99|19643.68|19523.68|19639.54|19519.54|10
1639148420000|2021-12-10 15:00:20|19642.16|19522.16|19654.29|19534.29|19654.29|19534.29|19641.41|19521.41|10
1639148430000|2021-12-10 15:00:30|19655.58|19535.58|19676.23|19556.23|19676.23|19556.23|19655.53|19535.53|10
1639148440000|2021-12-10 15:00:40|19677.45|19557.45|19691.77|19571.77|19691.77|19571.77|19677.45|19557.45|10
1639148450000|2021-12-10 15:00:50|19693.56|19573.56|19701.09|19581.09|19701.09|19581.09|19691.87|19571.87|10
1639148460000|2021-12-10 15:01:00|19701.57|19581.57|19715.23|19595.23|19715.23|19595.23|19701.57|19581.57|10
1639148470000|2021-12-10 15:01:10|19717.01|19597.01|19731.46|19611.46|19731.46|19611.46|19717.01|19597.01|10
1639148480000|2021-12-10 15:01:20|19731.25|19611.25|19728.89|19608.89|19731.48|19611.48|19728.51|19608.51|10
1639148490000|2021-12-10 15:01:30|19727.71|19607.71|19724.19|19604.19|19727.71|19607.71|19724.19|19604.19|10
1639148500000|2021-12-10 15:01:40|19723.01|19603.01|19719.92|19599.92|19723.01|19603.01|19719.92|19599.92|10
1639148510000|2021-12-10 15:01:50|19719.81|19599.81|19711.72|19591.72|19719.81|19599.81|19711.72|19591.72|10
1639148520000|2021-12-10 15:02:00|19711.39|19591.39|19701.96|19581.96|19711.39|19591.39|19701.96|19581.96|10
1639148530000|2021-12-10 15:02:10|19701.16|19581.16|19683.44|19563.44|19701.16|19581.16|19683.44|19563.44|10
1639148540000|2021-12-10 15:02:20|19675.08|19555.08|19665.15|19545.15|19675.08|19555.08|19665.15|19545.15|10
1639148550000|2021-12-10 15:02:30|19666.43|19546.43|19637.59|19517.59|19667.11|19547.11|19637.59|19517.59|10
1639148560000|2021-12-10 15:02:40|19636.61|19516.61|19630.19|19510.19|19636.61|19516.61|19629.69|19509.69|10
1639148570000|2021-12-10 15:02:50|19631.48|19511.48|19655.43|19535.43|19655.43|19535.43|19631.48|19511.48|10
1639148580000|2021-12-10 15:03:00|19659.6|19539.6|19658.36|19538.36|19659.6|19539.6|19654.05|19534.05|10
1639148590000|2021-12-10 15:03:10|19659.06|19539.06|19664.3|19544.3|19664.3|19544.3|19659.06|19539.06|10
1639148600000|2021-12-10 15:03:20|19664.16|19544.16|19663.01|19543.01|19664.64|19544.64|19660.34|19540.34|10
1639148610000|2021-12-10 15:03:30|19661.98|19541.98|19651.74|19531.74|19661.98|19541.98|19651.74|19531.74|10
1639148620000|2021-12-10 15:03:40|19651.33|19531.33|19643.06|19523.06|19651.33|19531.33|19643.06|19523.06|10
1639148630000|2021-12-10 15:03:50|19636.09|19516.09|19632.73|19512.73|19636.61|19516.61|19631.88|19511.88|10
1639148640000|2021-12-10 15:04:00|19632.99|19512.99|19620.71|19500.71|19632.99|19512.99|19620.71|19500.71|10
1639148650000|2021-12-10 15:04:10|19617.76|19497.76|19609.8|19489.8|19617.76|19497.76|19609.8|19489.8|10
1639148660000|2021-12-10 15:04:20|19607.95|19487.95|19603.7|19483.7|19609.56|19489.56|19603.7|19483.7|10
1639148670000|2021-12-10 15:04:30|19602.62|19482.62|19571.91|19451.91|19602.62|19482.62|19571.91|19451.91|10
1639148680000|2021-12-10 15:04:40|19571.47|19451.47|19564.47|19444.47|19571.47|19451.47|19563.39|19443.39|10
1639148690000|2021-12-10 15:04:50|19565.46|19445.46|19556.4|19436.4|19565.46|19445.46|19556.4|19436.4|10
1639148700000|2021-12-10 15:05:00|19556.05|19436.05|19554.02|19434.02|19556.83|19436.83|19550.96|19430.96|10
1639148710000|2021-12-10 15:05:10|19554.5|19434.5|19568.47|19448.47|19568.47|19448.47|19553.86|19433.86|10
1639148720000|2021-12-10 15:05:20|19569.07|19449.07|19576.11|19456.11|19576.11|19456.11|19569.07|19449.07|10
1639148730000|2021-12-10 15:05:30|19576.45|19456.45|19588.29|19468.29|19588.29|19468.29|19576.45|19456.45|10
1639148740000|2021-12-10 15:05:40|19591.68|19471.68|19593.92|19473.92|19595.82|19475.82|19591.68|19471.68|10
1639148750000|2021-12-10 15:05:50|19596.14|19476.14|19602.93|19482.93|19603.99|19483.99|19596.14|19476.14|10
1639148760000|2021-12-10 15:06:00|19602.63|19482.63|19598.08|19478.08|19603.86|19483.86|19598.08|19478.08|10
1639148770000|2021-12-10 15:06:10|19596.63|19476.63|19608.31|19488.31|19608.31|19488.31|19596.53|19476.53|10
1639148780000|2021-12-10 15:06:20|19608.61|19488.61|19604.02|19484.02|19609.63|19489.63|19604.02|19484.02|10
1639148790000|2021-12-10 15:06:30|19601.95|19481.95|19595.53|19475.53|19602.03|19482.03|19595.53|19475.53|10
1639148800000|2021-12-10 15:06:40|19594.3|19474.3|19597.35|19477.35|19597.35|19477.35|19593.66|19473.66|10
1639148810000|2021-12-10 15:06:50|19598.74|19478.74|19607.07|19487.07|19607.07|19487.07|19598.74|19478.74|10
1639148820000|2021-12-10 15:07:00|19607.73|19487.73|19619.7|19499.7|19619.82|19499.82|19606.6|19486.6|10
1639148830000|2021-12-10 15:07:10|19620.69|19500.69|19621.95|19501.95|19622.19|19502.19|19619.39|19499.39|10
1639148840000|2021-12-10 15:07:20|19625.54|19505.54|19630.55|19510.55|19630.55|19510.55|19624.76|19504.76|10
1639148850000|2021-12-10 15:07:30|19630.31|19510.31|19630.02|19510.02|19633.23|19513.23|19630.02|19510.02|10
1639148860000|2021-12-10 15:07:40|19630.74|19510.74|19632.97|19512.97|19633.47|19513.47|19630.74|19510.74|10
1639148870000|2021-12-10 15:07:50|19632.92|19512.92|19631.45|19511.45|19634.47|19514.47|19631.45|19511.45|10
1639148880000|2021-12-10 15:08:00|19631.85|19511.85|19634.93|19514.93|19634.93|19514.93|19631.85|19511.85|10
1639148890000|2021-12-10 15:08:10|19635.11|19515.11|19635.88|19515.88|19635.88|19515.88|19632.46|19512.46|10
1639148900000|2021-12-10 15:08:20|19639.07|19519.07|19649.08|19529.08|19649.08|19529.08|19638.18|19518.18|10
1639148910000|2021-12-10 15:08:30|19651.59|19531.59|19665.71|19545.71|19665.76|19545.76|19651.59|19531.59|10
1639148920000|2021-12-10 15:08:40|19665.75|19545.75|19668.85|19548.85|19669.09|19549.09|19665.75|19545.75|10
1639148930000|2021-12-10 15:08:50|19670.02|19550.02|19675.91|19555.91|19676.24|19556.24|19670.02|19550.02|10
1639148940000|2021-12-10 15:09:00|19675.72|19555.72|19670.19|19550.19|19675.72|19555.72|19670.19|19550.19|10
1639148950000|2021-12-10 15:09:10|19668.17|19548.17|19665.34|19545.34|19668.71|19548.71|19665.34|19545.34|10
1639148960000|2021-12-10 15:09:20|19664.74|19544.74|19670.56|19550.56|19670.56|19550.56|19664.48|19544.48|10
1639148970000|2021-12-10 15:09:30|19670.6|19550.6|19669.35|19549.35|19670.61|19550.61|19669.23|19549.23|10
1639148980000|2021-12-10 15:09:40|19668.32|19548.32|19670.4|19550.4|19671.45|19551.45|19668.32|19548.32|10
1639148990000|2021-12-10 15:09:50|19670.23|19550.23|19671.86|19551.86|19671.86|19551.86|19670.23|19550.23|10
1639149000000|2021-12-10 15:10:00|19672.13|19552.13|19675.17|19555.17|19675.9|19555.9|19672.13|19552.13|9
1639149010000|2021-12-10 15:10:10|19675.88|19555.88|19673.83|19553.83|19675.88|19555.88|19671.73|19551.73|10
1639149020000|2021-12-10 15:10:20|19673.76|19553.76|19670.53|19550.53|19673.76|19553.76|19670.41|19550.41|10
1639149030000|2021-12-10 15:10:30|19669.73|19549.73|19670.52|19550.52|19670.52|19550.52|19668.12|19548.12|10
1639149040000|2021-12-10 15:10:40|19670.76|19550.76|19669.74|19549.74|19673.85|19553.85|19669.74|19549.74|10
1639149050000|2021-12-10 15:10:50|19667.85|19547.85|19665.56|19545.56|19667.85|19547.85|19665.42|19545.42|10
1639149060000|2021-12-10 15:11:00|19665.28|19545.28|19661.62|19541.62|19665.28|19545.28|19661.62|19541.62|10
1639149070000|2021-12-10 15:11:10|19661.09|19541.09|19661.9|19541.9|19663.02|19543.02|19661.09|19541.09|10
1639149080000|2021-12-10 15:11:20|19661.7|19541.7|19648.08|19528.08|19661.7|19541.7|19648.08|19528.08|10
1639149090000|2021-12-10 15:11:30|19647.75|19527.75|19647.42|19527.42|19647.75|19527.75|19646.32|19526.32|10
1639149100000|2021-12-10 15:11:40|19647.27|19527.27|19649.21|19529.21|19649.21|19529.21|19647.27|19527.27|10
1639149110000|2021-12-10 15:11:50|19649.76|19529.76|19645.84|19525.84|19650.38|19530.38|19645.84|19525.84|10
1639149120000|2021-12-10 15:12:00|19644.31|19524.31|19646.71|19526.71|19647.44|19527.44|19643.35|19523.35|10
1639149130000|2021-12-10 15:12:10|19645.95|19525.95|19642.1|19522.1|19646.59|19526.59|19642.1|19522.1|10
1639149140000|2021-12-10 15:12:20|19641.2|19521.2|19636.7|19516.7|19641.96|19521.96|19636.7|19516.7|10
1639149150000|2021-12-10 15:12:30|19636.15|19516.15|19629.03|19509.03|19636.15|19516.15|19629.03|19509.03|10
1639149160000|2021-12-10 15:12:40|19628.68|19508.68|19619.3|19499.3|19628.68|19508.68|19619.3|19499.3|10
1639149170000|2021-12-10 15:12:50|19618.9|19498.9|19611.53|19491.53|19618.9|19498.9|19611.53|19491.53|10
1639149180000|2021-12-10 15:13:00|19611.79|19491.79|19606.22|19486.22|19611.79|19491.79|19604.47|19484.47|10
1639149190000|2021-12-10 15:13:10|19606.53|19486.53|19613.22|19493.22|19613.22|19493.22|19606.1|19486.1|10
1639149200000|2021-12-10 15:13:20|19614.82|19494.82|19619.23|19499.23|19619.26|19499.26|19614.82|19494.82|10
1639149210000|2021-12-10 15:13:30|19618.81|19498.81|19619.2|19499.2|19619.5|19499.5|19617.57|19497.57|10
1639149220000|2021-12-10 15:13:40|19619.22|19499.22|19615.99|19495.99|19619.49|19499.49|19615.99|19495.99|10
1639149230000|2021-12-10 15:13:50|19614.88|19494.88|19612.92|19492.92|19614.88|19494.88|19612.68|19492.68|10
1639149240000|2021-12-10 15:14:00|19613.76|19493.76|19622.08|19502.08|19622.08|19502.08|19613.76|19493.76|10
1639149250000|2021-12-10 15:14:10|19622.41|19502.41|19623.69|19503.69|19624.18|19504.18|19622.41|19502.41|10
1639149260000|2021-12-10 15:14:20|19623.77|19503.77|19624.94|19504.94|19625.69|19505.69|19622.75|19502.75|10
1639149270000|2021-12-10 15:14:30|19625.84|19505.84|19628.57|19508.57|19628.57|19508.57|19625.84|19505.84|10
1639149280000|2021-12-10 15:14:40|19628.44|19508.44|19630.01|19510.01|19630.01|19510.01|19627.95|19507.95|10
1639149290000|2021-12-10 15:14:50|19628.93|19508.93|19625.34|19505.34|19628.93|19508.93|19625.07|19505.07|10
1639149300000|2021-12-10 15:15:00|19626.04|19506.04|19631.51|19511.51|19631.51|19511.51|19624.51|19504.51|10
1639149310000|2021-12-10 15:15:10|19631.48|19511.48|19632.3|19512.3|19635.62|19515.62|19631.48|19511.48|10
1639149320000|2021-12-10 15:15:20|19631.91|19511.91|19636.25|19516.25|19636.3|19516.3|19631.91|19511.91|10
1639149330000|2021-12-10 15:15:30|19637.62|19517.62|19642.2|19522.2|19642.68|19522.68|19637.62|19517.62|10
1639149340000|2021-12-10 15:15:40|19642.99|19522.99|19636.37|19516.37|19642.99|19522.99|19636.29|19516.29|10
1639149350000|2021-12-10 15:15:50|19636.13|19516.13|19629.85|19509.85|19636.13|19516.13|19629.85|19509.85|10
1639149360000|2021-12-10 15:16:00|19629.55|19509.55|19619.94|19499.94|19629.55|19509.55|19619.55|19499.55|10
1639149370000|2021-12-10 15:16:10|19619.18|19499.18|19617.58|19497.58|19619.18|19499.18|19616.31|19496.31|10
1639149380000|2021-12-10 15:16:20|19618.09|19498.09|19620.22|19500.22|19620.22|19500.22|19617.01|19497.01|9
1639149390000|2021-12-10 15:16:30|19621.06|19501.06|19644.98|19524.98|19646.5|19526.5|19621.06|19501.06|10
1639149400000|2021-12-10 15:16:40|19645.38|19525.38|19652.27|19532.27|19652.27|19532.27|19645.38|19525.38|10
1639149410000|2021-12-10 15:16:50|19653.95|19533.95|19663.83|19543.83|19663.83|19543.83|19653.95|19533.95|10
1639149420000|2021-12-10 15:17:00|19665.43|19545.43|19683.94|19563.94|19683.94|19563.94|19664.42|19544.42|10
1639149430000|2021-12-10 15:17:10|19688.59|19568.59|19709.33|19589.33|19709.33|19589.33|19688.59|19568.59|10
1639149440000|2021-12-10 15:17:20|19713.26|19593.26|19746.87|19626.87|19746.87|19626.87|19713.26|19593.26|10
1639149450000|2021-12-10 15:17:30|19748.14|19628.14|19756.87|19636.87|19756.87|19636.87|19748.14|19628.14|10
1639149460000|2021-12-10 15:17:40|19757.4|19637.4|19754.05|19634.05|19758.97|19638.97|19751.78|19631.78|10
1639149470000|2021-12-10 15:17:50|19755.1|19635.1|19758.17|19638.17|19758.17|19638.17|19754.91|19634.91|10
1639149480000|2021-12-10 15:18:00|19759.37|19639.37|19754.88|19634.88|19759.37|19639.37|19754.88|19634.88|10
1639149490000|2021-12-10 15:18:10|19754.77|19634.77|19748.55|19628.55|19755.31|19635.31|19748.55|19628.55|10
1639149500000|2021-12-10 15:18:20|19746.65|19626.65|19750.67|19630.67|19750.67|19630.67|19745.14|19625.14|10
1639149510000|2021-12-10 15:18:30|19750.41|19630.41|19750.75|19630.75|19751.19|19631.19|19748.85|19628.85|10
1639149520000|2021-12-10 15:18:40|19751.3|19631.3|19760.03|19640.03|19760.03|19640.03|19751.3|19631.3|10
1639149530000|2021-12-10 15:18:50|19761.02|19641.02|19781.22|19661.22|19781.22|19661.22|19761.02|19641.02|10
1639149540000|2021-12-10 15:19:00|19781.88|19661.88|19776.75|19656.75|19783.4|19663.4|19776.75|19656.75|10
1639149550000|2021-12-10 15:19:10|19774.44|19654.44|19777.88|19657.88|19777.88|19657.88|19774.4|19654.4|10
1639149560000|2021-12-10 15:19:20|19776.98|19656.98|19774.69|19654.69|19777.71|19657.71|19774.69|19654.69|10
1639149570000|2021-12-10 15:19:30|19773.13|19653.13|19769.95|19649.95|19773.33|19653.33|19769.26|19649.26|10
1639149580000|2021-12-10 15:19:40|19771.15|19651.15|19763.32|19643.32|19771.16|19651.16|19763.32|19643.32|10
1639149590000|2021-12-10 15:19:50|19760.45|19640.45|19743.42|19623.42|19760.45|19640.45|19743.42|19623.42|10
1639149600000|2021-12-10 15:20:00|19743.81|19623.81|19740.7|19620.7|19743.81|19623.81|19739.35|19619.35|10
1639149610000|2021-12-10 15:20:10|19739.64|19619.64|19739.6|19619.6|19739.91|19619.91|19738.83|19618.83|10
1639149620000|2021-12-10 15:20:20|19739.17|19619.17|19738.01|19618.01|19739.17|19619.17|19736.52|19616.52|10
1639149630000|2021-12-10 15:20:30|19737.43|19617.43|19738.69|19618.69|19738.69|19618.69|19737.25|19617.25|10
1639149640000|2021-12-10 15:20:40|19738.67|19618.67|19740.37|19620.37|19742.01|19622.01|19738.67|19618.67|10
1639149650000|2021-12-10 15:20:50|19739.97|19619.97|19734.52|19614.52|19739.97|19619.97|19734.52|19614.52|10
1639149660000|2021-12-10 15:21:00|19733.83|19613.83|19726.21|19606.21|19733.83|19613.83|19726.21|19606.21|10
1639149670000|2021-12-10 15:21:10|19724.58|19604.58|19718.76|19598.76|19724.58|19604.58|19718.76|19598.76|10
1639149680000|2021-12-10 15:21:20|19716.41|19596.41|19714.69|19594.69|19716.51|19596.51|19714.53|19594.53|10
1639149690000|2021-12-10 15:21:30|19714.67|19594.67|19718.46|19598.46|19721|19601|19714.67|19594.67|10
1639149700000|2021-12-10 15:21:40|19718.26|19598.26|19713.26|19593.26|19720.16|19600.16|19713.26|19593.26|9
1639149710000|2021-12-10 15:21:50|19712.62|19592.62|19701.63|19581.63|19714.04|19594.04|19701.63|19581.63|10
1639149720000|2021-12-10 15:22:00|19699.7|19579.7|19701.2|19581.2|19701.29|19581.29|19698.79|19578.79|10
1639149730000|2021-12-10 15:22:10|19701.18|19581.18|19704.81|19584.81|19704.81|19584.81|19701.18|19581.18|10
1639149740000|2021-12-10 15:22:20|19705.03|19585.03|19707.58|19587.58|19707.77|19587.77|19704.8|19584.8|10
1639149750000|2021-12-10 15:22:30|19706.78|19586.78|19706.64|19586.64|19707.63|19587.63|19706.09|19586.09|10
1639149760000|2021-12-10 15:22:40|19705.64|19585.64|19709.43|19589.43|19709.43|19589.43|19705.39|19585.39|10
1639149770000|2021-12-10 15:22:50|19710.53|19590.53|19711.7|19591.7|19711.92|19591.92|19710.53|19590.53|10
1639149780000|2021-12-10 15:23:00|19712.11|19592.11|19710.52|19590.52|19712.24|19592.24|19710.45|19590.45|10
1639149790000|2021-12-10 15:23:10|19709.97|19589.97|19707.84|19587.84|19709.97|19589.97|19707.84|19587.84|10
1639149800000|2021-12-10 15:23:20|19707.92|19587.92|19705.79|19585.79|19707.94|19587.94|19705.79|19585.79|9
1639149810000|2021-12-10 15:23:30|19705.8|19585.8|19702.67|19582.67|19705.8|19585.8|19702.54|19582.54|10
1639149820000|2021-12-10 15:23:40|19703.27|19583.27|19704.18|19584.18|19704.99|19584.99|19703.27|19583.27|10
1639149830000|2021-12-10 15:23:50|19704.52|19584.52|19703.74|19583.74|19705.34|19585.34|19703.64|19583.64|10
1639149840000|2021-12-10 15:24:00|19703.87|19583.87|19701.69|19581.69|19703.87|19583.87|19700.66|19580.66|9
1639149850000|2021-12-10 15:24:10|19701.79|19581.79|19703.51|19583.51|19703.51|19583.51|19701.54|19581.54|9
1639149860000|2021-12-10 15:24:20|19703.38|19583.38|19704.97|19584.97|19705.45|19585.45|19703.24|19583.24|10
1639149870000|2021-12-10 15:24:30|19704.58|19584.58|19708.6|19588.6|19708.6|19588.6|19704.58|19584.58|10
1639149880000|2021-12-10 15:24:40|19709.01|19589.01|19712.95|19592.95|19712.95|19592.95|19709.01|19589.01|10
1639149890000|2021-12-10 15:24:50|19713.73|19593.73|19713.17|19593.17|19714.25|19594.25|19712.85|19592.85|10
1639149900000|2021-12-10 15:25:00|19712.79|19592.79|19714.6|19594.6|19714.6|19594.6|19712.52|19592.52|10
1639149910000|2021-12-10 15:25:10|19714.43|19594.43|19709.8|19589.8|19714.43|19594.43|19709.8|19589.8|10
1639149920000|2021-12-10 15:25:20|19710.15|19590.15|19711.12|19591.12|19711.12|19591.12|19709.09|19589.09|10
1639149930000|2021-12-10 15:25:30|19711.54|19591.54|19715.5|19595.5|19715.5|19595.5|19711.33|19591.33|10
1639149940000|2021-12-10 15:25:40|19716.61|19596.61|19726.57|19606.57|19726.57|19606.57|19716.61|19596.61|10
1639149950000|2021-12-10 15:25:50|19726.84|19606.84|19730.86|19610.86|19730.86|19610.86|19726.38|19606.38|9
1639149960000|2021-12-10 15:26:00|19731.9|19611.9|19734.6|19614.6|19734.6|19614.6|19731.87|19611.87|10
1639149970000|2021-12-10 15:26:10|19734.75|19614.75|19734.93|19614.93|19735.49|19615.49|19734.75|19614.75|10
1639149980000|2021-12-10 15:26:20|19734.94|19614.94|19737.28|19617.28|19737.29|19617.29|19734.94|19614.94|8
1639149990000|2021-12-10 15:26:30|19736.67|19616.67|19733.96|19613.96|19736.94|19616.94|19733.96|19613.96|10
1639150000000|2021-12-10 15:26:40|19733.8|19613.8|19732.33|19612.33|19733.8|19613.8|19731.96|19611.96|9
1639150010000|2021-12-10 15:26:50|19732.24|19612.24|19734.34|19614.34|19734.34|19614.34|19732.24|19612.24|10
1639150020000|2021-12-10 15:27:00|19734.38|19614.38|19734.24|19614.24|19735.49|19615.49|19734.24|19614.24|10
1639150030000|2021-12-10 15:27:10|19734.44|19614.44|19734.87|19614.87|19735.53|19615.53|19734.44|19614.44|10
1639150040000|2021-12-10 15:27:20|19735.38|19615.38|19733.25|19613.25|19735.63|19615.63|19733.25|19613.25|10
1639150050000|2021-12-10 15:27:30|19733.42|19613.42|19729.84|19609.84|19733.42|19613.42|19729.63|19609.63|10
1639150060000|2021-12-10 15:27:40|19728.85|19608.85|19724.76|19604.76|19728.85|19608.85|19724.44|19604.44|10
1639150070000|2021-12-10 15:27:50|19724.88|19604.88|19726.83|19606.83|19727.09|19607.09|19724.88|19604.88|9
1639150080000|2021-12-10 15:28:00|19726.57|19606.57|19727.51|19607.51|19727.75|19607.75|19726.48|19606.48|10
1639150090000|2021-12-10 15:28:10|19727.43|19607.43|19728.39|19608.39|19728.59|19608.59|19727.37|19607.37|10
1639150100000|2021-12-10 15:28:20|19728.61|19608.61|19730.11|19610.11|19730.21|19610.21|19728.36|19608.36|10
1639150110000|2021-12-10 15:28:30|19730.09|19610.09|19730.19|19610.19|19730.97|19610.97|19729.63|19609.63|10
1639150120000|2021-12-10 15:28:40|19729.97|19609.97|19729.24|19609.24|19730.96|19610.96|19729.24|19609.24|10
1639150130000|2021-12-10 15:28:50|19728.43|19608.43|19725.12|19605.12|19728.43|19608.43|19725.12|19605.12|9
1639150140000|2021-12-10 15:29:00|19724.76|19604.76|19725.15|19605.15|19725.53|19605.53|19724.76|19604.76|10
1639150150000|2021-12-10 15:29:10|19725.41|19605.41|19725.95|19605.95|19726.16|19606.16|19725.15|19605.15|10
1639150160000|2021-12-10 15:29:20|19725.67|19605.67|19724.01|19604.01|19726.03|19606.03|19724.01|19604.01|10
1639150170000|2021-12-10 15:29:30|19723.14|19603.14|19714.47|19594.47|19723.14|19603.14|19714.47|19594.47|10
1639150180000|2021-12-10 15:29:40|19713.23|19593.23|19710.56|19590.56|19713.23|19593.23|19710.44|19590.44|10
1639150190000|2021-12-10 15:29:50|19710.55|19590.55|19712.13|19592.13|19712.13|19592.13|19710.55|19590.55|9
1639150200000|2021-12-10 15:30:00|19712.36|19592.36|19711.41|19591.41|19713.96|19593.96|19711.41|19591.41|9
1639150210000|2021-12-10 15:30:10|19711.82|19591.82|19711.94|19591.94|19712.4|19592.4|19711.31|19591.31|10
1639150220000|2021-12-10 15:30:20|19711.86|19591.86|19711.22|19591.22|19712.56|19592.56|19711.22|19591.22|10
1639150230000|2021-12-10 15:30:30|19711.79|19591.79|19713.08|19593.08|19713.72|19593.72|19711.79|19591.79|10
1639150240000|2021-12-10 15:30:40|19712.75|19592.75|19709.11|19589.11|19712.86|19592.86|19709.11|19589.11|10
1639150250000|2021-12-10 15:30:50|19708.64|19588.64|19702.86|19582.86|19708.64|19588.64|19702.86|19582.86|10
1639150260000|2021-12-10 15:31:00|19701.7|19581.7|19690.08|19570.08|19701.7|19581.7|19690.08|19570.08|10
1639150270000|2021-12-10 15:31:10|19684.45|19564.45|19675|19555|19684.55|19564.55|19675|19555|9
1639150280000|2021-12-10 15:31:20|19674.29|19554.29|19667.09|19547.09|19674.29|19554.29|19667.09|19547.09|10
1639150290000|2021-12-10 15:31:30|19666.22|19546.22|19663.45|19543.45|19666.22|19546.22|19661.08|19541.08|10
1639150300000|2021-12-10 15:31:40|19663.62|19543.62|19667.5|19547.5|19667.5|19547.5|19663.62|19543.62|10
1639150310000|2021-12-10 15:31:50|19667.95|19547.95|19668.94|19548.94|19669.07|19549.07|19667.51|19547.51|9
1639150320000|2021-12-10 15:32:00|19669.03|19549.03|19677.67|19557.67|19677.77|19557.77|19669.03|19549.03|10
1639150330000|2021-12-10 15:32:10|19676.89|19556.89|19682.64|19562.64|19683.54|19563.54|19676.89|19556.89|10
1639150340000|2021-12-10 15:32:20|19683.55|19563.55|19691.35|19571.35|19691.35|19571.35|19683.55|19563.55|10
1639150350000|2021-12-10 15:32:30|19692.35|19572.35|19693.9|19573.9|19694.25|19574.25|19692.02|19572.02|10
1639150360000|2021-12-10 15:32:40|19694.06|19574.06|19695.04|19575.04|19696.1|19576.1|19694.01|19574.01|10
1639150370000|2021-12-10 15:32:50|19695.18|19575.18|19695.64|19575.64|19695.64|19575.64|19694.1|19574.1|10
1639150380000|2021-12-10 15:33:00|19695.61|19575.61|19696.59|19576.59|19697.6|19577.6|19694.81|19574.81|9
1639150390000|2021-12-10 15:33:10|19696.16|19576.16|19691.83|19571.83|19696.16|19576.16|19691.83|19571.83|10
1639150400000|2021-12-10 15:33:20|19691.11|19571.11|19685.52|19565.52|19691.16|19571.16|19685.52|19565.52|10
1639150410000|2021-12-10 15:33:30|19685.22|19565.22|19682.44|19562.44|19685.71|19565.71|19682.44|19562.44|10
1639150420000|2021-12-10 15:33:40|19680.84|19560.84|19677.39|19557.39|19680.84|19560.84|19677.24|19557.24|10
1639150430000|2021-12-10 15:33:50|19673.97|19553.97|19668.4|19548.4|19673.97|19553.97|19668.29|19548.29|9
1639150440000|2021-12-10 15:34:00|19668.65|19548.65|19664.34|19544.34|19669.61|19549.61|19664.34|19544.34|10
1639150450000|2021-12-10 15:34:10|19664.09|19544.09|19651.91|19531.91|19664.14|19544.14|19651.91|19531.91|10
1639150460000|2021-12-10 15:34:20|19651.2|19531.2|19636.17|19516.17|19651.2|19531.2|19636.17|19516.17|10
1639150470000|2021-12-10 15:34:30|19630.83|19510.83|19615.92|19495.92|19630.83|19510.83|19615.92|19495.92|10
1639150480000|2021-12-10 15:34:40|19613.77|19493.77|19617.89|19497.89|19617.89|19497.89|19613.77|19493.77|10
1639150490000|2021-12-10 15:34:50|19616.8|19496.8|19612.78|19492.78|19616.99|19496.99|19612.78|19492.78|10
1639150500000|2021-12-10 15:35:00|19612.31|19492.31|19611.57|19491.57|19612.79|19492.79|19611.17|19491.17|10
1639150510000|2021-12-10 15:35:10|19611.8|19491.8|19606.24|19486.24|19611.8|19491.8|19606.24|19486.24|10
1639150520000|2021-12-10 15:35:20|19605.79|19485.79|19600.91|19480.91|19605.79|19485.79|19600.43|19480.43|10
1639150530000|2021-12-10 15:35:30|19600.53|19480.53|19597.52|19477.52|19600.68|19480.68|19597.52|19477.52|10
1639150540000|2021-12-10 15:35:40|19595.22|19475.22|19588.97|19468.97|19595.22|19475.22|19588.95|19468.95|10
1639150550000|2021-12-10 15:35:50|19589.07|19469.07|19587.18|19467.18|19589.07|19469.07|19587.18|19467.18|10
1639150560000|2021-12-10 15:36:00|19588.41|19468.41|19591.26|19471.26|19591.33|19471.33|19588.41|19468.41|10
1639150570000|2021-12-10 15:36:10|19590.42|19470.42|19592.03|19472.03|19592.03|19472.03|19589.92|19469.92|10
1639150580000|2021-12-10 15:36:20|19593.13|19473.13|19592.61|19472.61|19594.21|19474.21|19592.61|19472.61|10
1639150590000|2021-12-10 15:36:30|19592.19|19472.19|19587.33|19467.33|19592.19|19472.19|19587.33|19467.33|10
1639150600000|2021-12-10 15:36:40|19587.31|19467.31|19590.79|19470.79|19591.04|19471.04|19586.65|19466.65|10
1639150610000|2021-12-10 15:36:50|19592.79|19472.79|19593.96|19473.96|19593.96|19473.96|19592|19472|10
1639150620000|2021-12-10 15:37:00|19593.87|19473.87|19593.85|19473.85|19594.31|19474.31|19593.38|19473.38|10
1639150630000|2021-12-10 15:37:10|19593.72|19473.72|19593.93|19473.93|19594.4|19474.4|19593.15|19473.15|10
1639150640000|2021-12-10 15:37:20|19592.43|19472.43|19594.67|19474.67|19594.67|19474.67|19590.96|19470.96|10
1639150650000|2021-12-10 15:37:30|19595.11|19475.11|19593.46|19473.46|19595.11|19475.11|19593.46|19473.46|10
1639150660000|2021-12-10 15:37:40|19593.89|19473.89|19595.37|19475.37|19596.07|19476.07|19593.89|19473.89|10
1639150670000|2021-12-10 15:37:50|19595.46|19475.46|19599.15|19479.15|19599.15|19479.15|19595.46|19475.46|10
1639150680000|2021-12-10 15:38:00|19599.83|19479.83|19599.79|19479.79|19600.37|19480.37|19598.99|19478.99|10
1639150690000|2021-12-10 15:38:10|19598.68|19478.68|19598.49|19478.49|19598.78|19478.78|19597.65|19477.65|10
1639150700000|2021-12-10 15:38:20|19597.74|19477.74|19593.53|19473.53|19597.74|19477.74|19593.37|19473.37|10
1639150710000|2021-12-10 15:38:30|19592.62|19472.62|19588.49|19468.49|19592.62|19472.62|19588.49|19468.49|10
1639150720000|2021-12-10 15:38:40|19587.78|19467.78|19584.64|19464.64|19587.78|19467.78|19584.32|19464.32|10
1639150730000|2021-12-10 15:38:50|19585.5|19465.5|19583.3|19463.3|19585.86|19465.86|19583.3|19463.3|10
1639150740000|2021-12-10 15:39:00|19583.43|19463.43|19584.52|19464.52|19584.52|19464.52|19581.66|19461.66|10
1639150750000|2021-12-10 15:39:10|19584.24|19464.24|19586.19|19466.19|19586.19|19466.19|19583.93|19463.93|10
1639150760000|2021-12-10 15:39:20|19587.05|19467.05|19589.84|19469.84|19589.84|19469.84|19586.64|19466.64|10
1639150770000|2021-12-10 15:39:30|19589.55|19469.55|19591.06|19471.06|19591.06|19471.06|19589.55|19469.55|10
1639150780000|2021-12-10 15:39:40|19591.01|19471.01|19590.48|19470.48|19591.01|19471.01|19589.57|19469.57|9
1639150790000|2021-12-10 15:39:50|19591.96|19471.96|19591.14|19471.14|19592.39|19472.39|19591.14|19471.14|10
1639150800000|2021-12-10 15:40:00|19591.07|19471.07|19592.66|19472.66|19592.66|19472.66|19590.06|19470.06|10
1639150810000|2021-12-10 15:40:10|19593.52|19473.52|19598.27|19478.27|19598.27|19478.27|19593.52|19473.52|10
1639150820000|2021-12-10 15:40:20|19599.7|19479.7|19603.27|19483.27|19603.45|19483.45|19599.7|19479.7|10
1639150830000|2021-12-10 15:40:30|19605.44|19485.44|19606.18|19486.18|19606.73|19486.73|19605.44|19485.44|10
1639150840000|2021-12-10 15:40:40|19605.8|19485.8|19599.6|19479.6|19605.8|19485.8|19599.6|19479.6|10
1639150850000|2021-12-10 15:40:50|19599.47|19479.47|19596.46|19476.46|19599.47|19479.47|19596.46|19476.46|10
1639150860000|2021-12-10 15:41:00|19596.8|19476.8|19598.61|19478.61|19598.61|19478.61|19596.8|19476.8|9
1639150870000|2021-12-10 15:41:10|19599.18|19479.18|19601.82|19481.82|19601.82|19481.82|19599.18|19479.18|9
1639150880000|2021-12-10 15:41:20|19602.11|19482.11|19604.18|19484.18|19604.18|19484.18|19602.11|19482.11|10
1639150890000|2021-12-10 15:41:30|19604.75|19484.75|19610.54|19490.54|19610.54|19490.54|19604.75|19484.75|10
1639150900000|2021-12-10 15:41:40|19610.43|19490.43|19613.69|19493.69|19613.69|19493.69|19610.43|19490.43|10
1639150910000|2021-12-10 15:41:50|19614.76|19494.76|19616.48|19496.48|19616.48|19496.48|19614.76|19494.76|10
1639150920000|2021-12-10 15:42:00|19616.36|19496.36|19613.22|19493.22|19616.36|19496.36|19612.66|19492.66|10
1639150930000|2021-12-10 15:42:10|19613.31|19493.31|19613.23|19493.23|19613.31|19493.31|19612.62|19492.62|10
1639150940000|2021-12-10 15:42:20|19613.95|19493.95|19610.15|19490.15|19613.95|19493.95|19610.15|19490.15|10
1639150950000|2021-12-10 15:42:30|19609.4|19489.4|19605.9|19485.9|19609.4|19489.4|19605.9|19485.9|10
1639150960000|2021-12-10 15:42:40|19605.97|19485.97|19604.17|19484.17|19605.97|19485.97|19604.17|19484.17|9
1639150970000|2021-12-10 15:42:50|19605.05|19485.05|19603.39|19483.39|19605.05|19485.05|19602.49|19482.49|10
1639150980000|2021-12-10 15:43:00|19604.47|19484.47|19608.08|19488.08|19608.08|19488.08|19604.47|19484.47|10
1639150990000|2021-12-10 15:43:10|19608.18|19488.18|19605.94|19485.94|19608.18|19488.18|19605.94|19485.94|10
1639151000000|2021-12-10 15:43:20|19605.07|19485.07|19603.14|19483.14|19605.07|19485.07|19602.88|19482.88|10
1639151010000|2021-12-10 15:43:30|19603.08|19483.08|19599.42|19479.42|19603.08|19483.08|19599.42|19479.42|10
1639151020000|2021-12-10 15:43:40|19599.43|19479.43|19597.11|19477.11|19599.43|19479.43|19597.11|19477.11|9
1639151030000|2021-12-10 15:43:50|19597.17|19477.17|19598.02|19478.02|19598.36|19478.36|19596.95|19476.95|10
1639151040000|2021-12-10 15:44:00|19599.22|19479.22|19599.54|19479.54|19599.9|19479.9|19598.94|19478.94|10
1639151050000|2021-12-10 15:44:10|19599.84|19479.84|19602.67|19482.67|19602.67|19482.67|19599.84|19479.84|10
1639151060000|2021-12-10 15:44:20|19603.18|19483.18|19605.88|19485.88|19606.12|19486.12|19603.18|19483.18|10
1639151070000|2021-12-10 15:44:30|19605.22|19485.22|19608.98|19488.98|19608.98|19488.98|19604.94|19484.94|10
1639151080000|2021-12-10 15:44:40|19609|19489|19608.77|19488.77|19609.14|19489.14|19608.49|19488.49|9
1639151090000|2021-12-10 15:44:50|19609.01|19489.01|19611.52|19491.52|19611.52|19491.52|19609.01|19489.01|10
1639151100000|2021-12-10 15:45:00|19611.9|19491.9|19612.5|19492.5|19613.08|19493.08|19611.9|19491.9|10
1639151110000|2021-12-10 15:45:10|19612.99|19492.99|19609.31|19489.31|19612.99|19492.99|19609.31|19489.31|10
1639151120000|2021-12-10 15:45:20|19606.66|19486.66|19603.48|19483.48|19606.66|19486.66|19603.1|19483.1|10
1639151130000|2021-12-10 15:45:30|19603.47|19483.47|19599.73|19479.73|19604.1|19484.1|19599.73|19479.73|10
1639151140000|2021-12-10 15:45:40|19599|19479|19596.13|19476.13|19599|19479|19596.13|19476.13|9
1639151150000|2021-12-10 15:45:50|19595.07|19475.07|19585.29|19465.29|19595.07|19475.07|19585.29|19465.29|10
1639151160000|2021-12-10 15:46:00|19584.87|19464.87|19573.11|19453.11|19584.87|19464.87|19572.27|19452.27|10
1639151170000|2021-12-10 15:46:10|19567.3|19447.3|19540.58|19420.58|19567.3|19447.3|19540.58|19420.58|10
1639151180000|2021-12-10 15:46:20|19532.24|19412.24|19522.99|19402.99|19532.24|19412.24|19521.68|19401.68|10
1639151190000|2021-12-10 15:46:30|19524.81|19404.81|19527.33|19407.33|19527.76|19407.76|19524.81|19404.81|10
1639151200000|2021-12-10 15:46:40|19528.82|19408.82|19528.92|19408.92|19531|19411|19528.82|19408.82|10
1639151210000|2021-12-10 15:46:50|19529.34|19409.34|19533.27|19413.27|19533.27|19413.27|19529.34|19409.34|10
1639151220000|2021-12-10 15:47:00|19534.41|19414.41|19542.34|19422.34|19542.34|19422.34|19534.41|19414.41|10
1639151230000|2021-12-10 15:47:10|19543.08|19423.08|19546.17|19426.17|19546.45|19426.45|19543.08|19423.08|10
1639151240000|2021-12-10 15:47:20|19545.29|19425.29|19542.04|19422.04|19545.29|19425.29|19541.89|19421.89|10
1639151250000|2021-12-10 15:47:30|19540.69|19420.69|19533.58|19413.58|19540.74|19420.74|19533.58|19413.58|10
1639151260000|2021-12-10 15:47:40|19533.51|19413.51|19531.45|19411.45|19533.51|19413.51|19530.57|19410.57|10
1639151270000|2021-12-10 15:47:50|19531.35|19411.35|19530.41|19410.41|19531.84|19411.84|19529.6|19409.6|9
1639151280000|2021-12-10 15:48:00|19530.68|19410.68|19531.44|19411.44|19532.4|19412.4|19530.45|19410.45|10
1639151290000|2021-12-10 15:48:10|19530.23|19410.23|19528.12|19408.12|19531.17|19411.17|19528.12|19408.12|9
1639151300000|2021-12-10 15:48:20|19527.89|19407.89|19526.2|19406.2|19527.9|19407.9|19526.2|19406.2|10
1639151310000|2021-12-10 15:48:30|19526.28|19406.28|19520.76|19400.76|19526.28|19406.28|19520.31|19400.31|10
1639151320000|2021-12-10 15:48:40|19519.18|19399.18|19517.14|19397.14|19519.18|19399.18|19514.67|19394.67|9
1639151330000|2021-12-10 15:48:50|19517.16|19397.16|19517.45|19397.45|19518.03|19398.03|19516.95|19396.95|10
1639151340000|2021-12-10 15:49:00|19517.55|19397.55|19518.71|19398.71|19520.09|19400.09|19517.02|19397.02|9
1639151350000|2021-12-10 15:49:10|19519.06|19399.06|19520.18|19400.18|19520.18|19400.18|19518.79|19398.79|10
1639151360000|2021-12-10 15:49:20|19520.82|19400.82|19523.63|19403.63|19524.59|19404.59|19520.82|19400.82|10
1639151370000|2021-12-10 15:49:30|19524.57|19404.57|19521.84|19401.84|19524.57|19404.57|19521.84|19401.84|10
1639151380000|2021-12-10 15:49:40|19521.98|19401.98|19517.25|19397.25|19521.98|19401.98|19517.24|19397.24|10
1639151390000|2021-12-10 15:49:50|19517.54|19397.54|19507.75|19387.75|19517.54|19397.54|19507.75|19387.75|10
1639151400000|2021-12-10 15:50:00|19504.02|19384.02|19464.75|19344.75|19504.02|19384.02|19463.09|19343.09|10
1639151410000|2021-12-10 15:50:10|19457.43|19337.43|19454.95|19334.95|19457.43|19337.43|19452.63|19332.63|10
1639151420000|2021-12-10 15:50:20|19461.55|19341.55|19466.47|19346.47|19468.78|19348.78|19461.55|19341.55|10
1639151430000|2021-12-10 15:50:30|19464.83|19344.83|19450.92|19330.92|19465.09|19345.09|19449.51|19329.51|10
1639151440000|2021-12-10 15:50:40|19450.33|19330.33|19442.15|19322.15|19450.33|19330.33|19442.15|19322.15|10
1639151450000|2021-12-10 15:50:50|19441.28|19321.28|19441.81|19321.81|19442.73|19322.73|19437.86|19317.86|10
1639151460000|2021-12-10 15:51:00|19445.56|19325.56|19452.92|19332.92|19452.92|19332.92|19445.56|19325.56|10
1639151470000|2021-12-10 15:51:10|19454.2|19334.2|19460.85|19340.85|19463.94|19343.94|19454.2|19334.2|10
1639151480000|2021-12-10 15:51:20|19465.15|19345.15|19472.82|19352.82|19473.83|19353.83|19465.15|19345.15|10
1639151490000|2021-12-10 15:51:30|19474.52|19354.52|19473.14|19353.14|19475.78|19355.78|19473.14|19353.14|10
1639151500000|2021-12-10 15:51:40|19471.56|19351.56|19457.91|19337.91|19471.56|19351.56|19457.34|19337.34|10
1639151510000|2021-12-10 15:51:50|19453.5|19333.5|19451.08|19331.08|19453.5|19333.5|19447.03|19327.03|10
1639151520000|2021-12-10 15:52:00|19452.25|19332.25|19452.08|19332.08|19453.58|19333.58|19451.87|19331.87|10
1639151530000|2021-12-10 15:52:10|19451.18|19331.18|19453.44|19333.44|19454.59|19334.59|19451.07|19331.07|10
1639151540000|2021-12-10 15:52:20|19454.65|19334.65|19459.48|19339.48|19459.48|19339.48|19454.65|19334.65|10
1639151550000|2021-12-10 15:52:30|19459.51|19339.51|19463.66|19343.66|19463.66|19343.66|19459.51|19339.51|10
1639151560000|2021-12-10 15:52:40|19465.02|19345.02|19463.74|19343.74|19465.45|19345.45|19462.84|19342.84|10
1639151570000|2021-12-10 15:52:50|19463.22|19343.22|19465.73|19345.73|19465.73|19345.73|19462.18|19342.18|10
1639151580000|2021-12-10 15:53:00|19466.56|19346.56|19464.38|19344.38|19466.56|19346.56|19464.38|19344.38|9
1639151590000|2021-12-10 15:53:10|19464.55|19344.55|19471.74|19351.74|19471.74|19351.74|19464.31|19344.31|10
1639151600000|2021-12-10 15:53:20|19471.66|19351.66|19476.48|19356.48|19478.74|19358.74|19471.66|19351.66|10
1639151610000|2021-12-10 15:53:30|19474.84|19354.84|19471.21|19351.21|19474.84|19354.84|19470.22|19350.22|10
1639151620000|2021-12-10 15:53:40|19471.16|19351.16|19472.57|19352.57|19473.7|19353.7|19471.16|19351.16|10
1639151630000|2021-12-10 15:53:50|19474.08|19354.08|19474.57|19354.57|19474.79|19354.79|19473.92|19353.92|9
1639151640000|2021-12-10 15:54:00|19474.12|19354.12|19470.39|19350.39|19474.12|19354.12|19469.85|19349.85|10
1639151650000|2021-12-10 15:54:10|19470.05|19350.05|19470.69|19350.69|19470.69|19350.69|19468.95|19348.95|10
1639151660000|2021-12-10 15:54:20|19470.51|19350.51|19464.74|19344.74|19470.51|19350.51|19464.74|19344.74|10
1639151670000|2021-12-10 15:54:30|19464.63|19344.63|19459.85|19339.85|19464.63|19344.63|19459.56|19339.56|10
1639151680000|2021-12-10 15:54:40|19460.14|19340.14|19462.22|19342.22|19462.22|19342.22|19460.14|19340.14|10
1639151690000|2021-12-10 15:54:50|19461.31|19341.31|19458.11|19338.11|19461.31|19341.31|19458.11|19338.11|10
1639151700000|2021-12-10 15:55:00|19457.96|19337.96|19457.16|19337.16|19457.96|19337.96|19456.52|19336.52|10
1639151710000|2021-12-10 15:55:10|19456.38|19336.38|19457.9|19337.9|19458.04|19338.04|19456.38|19336.38|10
1639151720000|2021-12-10 15:55:20|19458.07|19338.07|19461.47|19341.47|19461.47|19341.47|19457.92|19337.92|10
1639151730000|2021-12-10 15:55:30|19461.48|19341.48|19463.75|19343.75|19464.85|19344.85|19461.48|19341.48|10
1639151740000|2021-12-10 15:55:40|19463.62|19343.62|19468.9|19348.9|19469.04|19349.04|19463.62|19343.62|10
1639151750000|2021-12-10 15:55:50|19468.73|19348.73|19466.89|19346.89|19468.75|19348.75|19466.55|19346.55|10
1639151760000|2021-12-10 15:56:00|19466.76|19346.76|19463.08|19343.08|19466.76|19346.76|19463.08|19343.08|9
1639151770000|2021-12-10 15:56:10|19462.66|19342.66|19455.07|19335.07|19462.66|19342.66|19454.57|19334.57|10
1639151780000|2021-12-10 15:56:20|19454.22|19334.22|19449.68|19329.68|19454.22|19334.22|19449.68|19329.68|10
1639151790000|2021-12-10 15:56:30|19448.75|19328.75|19445.28|19325.28|19448.75|19328.75|19445.28|19325.28|10
1639151800000|2021-12-10 15:56:40|19445.44|19325.44|19440.63|19320.63|19445.44|19325.44|19440.63|19320.63|10
1639151810000|2021-12-10 15:56:50|19441.09|19321.09|19437.92|19317.92|19441.42|19321.42|19437.83|19317.83|10
1639151820000|2021-12-10 15:57:00|19437.68|19317.68|19423.13|19303.13|19437.68|19317.68|19422.99|19302.99|10
1639151830000|2021-12-10 15:57:10|19422.24|19302.24|19418.77|19298.77|19422.78|19302.78|19418.77|19298.77|10
1639151840000|2021-12-10 15:57:20|19418.2|19298.2|19411.7|19291.7|19418.39|19298.39|19411.7|19291.7|10
1639151850000|2021-12-10 15:57:30|19409.98|19289.98|19398.63|19278.63|19409.98|19289.98|19398.63|19278.63|10
1639151860000|2021-12-10 15:57:40|19397.53|19277.53|19390.09|19270.09|19397.53|19277.53|19390.09|19270.09|10
1639151870000|2021-12-10 15:57:50|19389.61|19269.61|19400.11|19280.11|19400.11|19280.11|19388.41|19268.41|10
1639151880000|2021-12-10 15:58:00|19404.18|19284.18|19414.11|19294.11|19414.11|19294.11|19404.18|19284.18|9
1639151890000|2021-12-10 15:58:10|19415.33|19295.33|19421.44|19301.44|19421.44|19301.44|19415.33|19295.33|10
1639151900000|2021-12-10 15:58:20|19422.59|19302.59|19420.78|19300.78|19422.59|19302.59|19419.16|19299.16|9
1639151910000|2021-12-10 15:58:30|19420.49|19300.49|19428.14|19308.14|19428.14|19308.14|19419.65|19299.65|10
1639151920000|2021-12-10 15:58:40|19429.89|19309.89|19446.21|19326.21|19446.21|19326.21|19429.89|19309.89|10
1639151930000|2021-12-10 15:58:50|19446.74|19326.74|19458.52|19338.52|19458.52|19338.52|19446.74|19326.74|10
1639151940000|2021-12-10 15:59:00|19459.28|19339.28|19468.31|19348.31|19468.31|19348.31|19459.28|19339.28|10
1639151950000|2021-12-10 15:59:10|19469.73|19349.73|19472.41|19352.41|19474.26|19354.26|19469.73|19349.73|10
1639151960000|2021-12-10 15:59:20|19471.58|19351.58|19465.8|19345.8|19471.58|19351.58|19465.53|19345.53|10
1639151970000|2021-12-10 15:59:30|19465.44|19345.44|19471.99|19351.99|19471.99|19351.99|19465.44|19345.44|10
1639151980000|2021-12-10 15:59:40|19471.92|19351.92|19470.43|19350.43|19471.92|19351.92|19468.29|19348.29|9
1639151990000|2021-12-10 15:59:50|19471.83|19351.83|19478.89|19358.89|19478.89|19358.89|19471.83|19351.83|10
1639152000000|2021-12-10 16:00:00|19480.23|19360.23|19478.85|19358.85|19482.91|19362.91|19478.41|19358.41|10
1639152010000|2021-12-10 16:00:10|19478.01|19358.01|19476.5|19356.5|19478.01|19358.01|19474.09|19354.09|9
1639152020000|2021-12-10 16:00:20|19471.93|19351.93|19454.43|19334.43|19471.93|19351.93|19453.8|19333.8|10
1639152030000|2021-12-10 16:00:30|19454.38|19334.38|19465.73|19345.73|19465.73|19345.73|19454.38|19334.38|10
1639152040000|2021-12-10 16:00:40|19466.11|19346.11|19471.14|19351.14|19471.14|19351.14|19466.11|19346.11|10
1639152050000|2021-12-10 16:00:50|19471.59|19351.59|19469.2|19349.2|19474.27|19354.27|19469.2|19349.2|10
1639152060000|2021-12-10 16:01:00|19467.49|19347.49|19458.4|19338.4|19468.08|19348.08|19458.4|19338.4|10
1639152070000|2021-12-10 16:01:10|19458.45|19338.45|19461.16|19341.16|19461.16|19341.16|19457.39|19337.39|10
1639152080000|2021-12-10 16:01:20|19461.15|19341.15|19458.44|19338.44|19461.51|19341.51|19458.44|19338.44|10
1639152090000|2021-12-10 16:01:30|19458.22|19338.22|19457|19337|19458.22|19338.22|19455.66|19335.66|10
1639152100000|2021-12-10 16:01:40|19457.38|19337.38|19462.76|19342.76|19463.07|19343.07|19457.38|19337.38|10
1639152110000|2021-12-10 16:01:50|19464.36|19344.36|19466.14|19346.14|19466.28|19346.28|19464.36|19344.36|10
1639152120000|2021-12-10 16:02:00|19466.8|19346.8|19463.51|19343.51|19467.43|19347.43|19463.51|19343.51|10
1639152130000|2021-12-10 16:02:10|19462.91|19342.91|19462.24|19342.24|19463.17|19343.17|19461.81|19341.81|10
1639152140000|2021-12-10 16:02:20|19461.72|19341.72|19455.42|19335.42|19462|19342|19455.42|19335.42|10
1639152150000|2021-12-10 16:02:30|19455.39|19335.39|19446.47|19326.47|19456.31|19336.31|19446.47|19326.47|10
1639152160000|2021-12-10 16:02:40|19446.28|19326.28|19434.55|19314.55|19446.28|19326.28|19434.45|19314.45|10
1639152170000|2021-12-10 16:02:50|19433.48|19313.48|19416.63|19296.63|19433.48|19313.48|19416.63|19296.63|10
1639152180000|2021-12-10 16:03:00|19417.29|19297.29|19390.8|19270.8|19417.29|19297.29|19390.8|19270.8|9
1639152190000|2021-12-10 16:03:10|19389.78|19269.78|19386.57|19266.57|19389.78|19269.78|19384.94|19264.94|10
1639152200000|2021-12-10 16:03:20|19387.2|19267.2|19391.76|19271.76|19393.2|19273.2|19387.2|19267.2|10
1639152210000|2021-12-10 16:03:30|19395.56|19275.56|19396.92|19276.92|19400.73|19280.73|19395.56|19275.56|10
1639152220000|2021-12-10 16:03:40|19395.09|19275.09|19380.26|19260.26|19395.09|19275.09|19380.08|19260.08|10
1639152230000|2021-12-10 16:03:50|19380.78|19260.78|19384.28|19264.28|19384.31|19264.31|19380.78|19260.78|10
1639152240000|2021-12-10 16:04:00|19384.48|19264.48|19392.91|19272.91|19393.22|19273.22|19384.48|19264.48|10
1639152250000|2021-12-10 16:04:10|19392.26|19272.26|19391.08|19271.08|19392.26|19272.26|19389.96|19269.96|10
1639152260000|2021-12-10 16:04:20|19390.21|19270.21|19387.96|19267.96|19391.45|19271.45|19387.96|19267.96|10
1639152270000|2021-12-10 16:04:30|19387.87|19267.87|19372.82|19252.82|19387.87|19267.87|19372.82|19252.82|9
1639152280000|2021-12-10 16:04:40|19372.81|19252.81|19376.43|19256.43|19376.43|19256.43|19371.47|19251.47|10
1639152290000|2021-12-10 16:04:50|19376.59|19256.59|19377.2|19257.2|19380.17|19260.17|19376.59|19256.59|10
1639152300000|2021-12-10 16:05:00|19376.61|19256.61|19368.69|19248.69|19376.61|19256.61|19368.69|19248.69|10
1639152310000|2021-12-10 16:05:10|19366.15|19246.15|19362.67|19242.67|19366.15|19246.15|19362.67|19242.67|10
1639152320000|2021-12-10 16:05:20|19361.74|19241.74|19351.62|19231.62|19361.74|19241.74|19351.07|19231.07|10
1639152330000|2021-12-10 16:05:30|19351.61|19231.61|19338.87|19218.87|19351.61|19231.61|19338.87|19218.87|10
1639152340000|2021-12-10 16:05:40|19338.53|19218.53|19340.05|19220.05|19340.05|19220.05|19335.73|19215.73|10
1639152350000|2021-12-10 16:05:50|19339.84|19219.84|19346.1|19226.1|19346.1|19226.1|19339.84|19219.84|10
1639152360000|2021-12-10 16:06:00|19347.35|19227.35|19362.28|19242.28|19362.28|19242.28|19347.35|19227.35|10
1639152370000|2021-12-10 16:06:10|19362.36|19242.36|19367.57|19247.57|19370.25|19250.25|19362.36|19242.36|10
1639152380000|2021-12-10 16:06:20|19368.18|19248.18|19355.49|19235.49|19368.18|19248.18|19355.49|19235.49|10
1639152390000|2021-12-10 16:06:30|19355.46|19235.46|19337.19|19217.19|19355.46|19235.46|19337.19|19217.19|10
1639152400000|2021-12-10 16:06:40|19336.28|19216.28|19341.33|19221.33|19341.33|19221.33|19335.6|19215.6|10
1639152410000|2021-12-10 16:06:50|19342.09|19222.09|19337.51|19217.51|19344.29|19224.29|19337.51|19217.51|10
1639152420000|2021-12-10 16:07:00|19338.13|19218.13|19333.01|19213.01|19338.63|19218.63|19333.01|19213.01|10
1639152430000|2021-12-10 16:07:10|19330.18|19210.18|19322.27|19202.27|19330.18|19210.18|19321.39|19201.39|10
1639152440000|2021-12-10 16:07:20|19322.56|19202.56|19320.45|19200.45|19323.06|19203.06|19320.3|19200.3|10
1639152450000|2021-12-10 16:07:30|19320.35|19200.35|19321.99|19201.99|19322.17|19202.17|19320.35|19200.35|9
1639152460000|2021-12-10 16:07:40|19321.62|19201.62|19323.11|19203.11|19323.17|19203.17|19321.62|19201.62|10
1639152470000|2021-12-10 16:07:50|19323.19|19203.19|19320.27|19200.27|19323.19|19203.19|19320.27|19200.27|10
1639152480000|2021-12-10 16:08:00|19320.08|19200.08|19318.32|19198.32|19321.49|19201.49|19317.86|19197.86|10
1639152490000|2021-12-10 16:08:10|19317.92|19197.92|19306.53|19186.53|19318.8|19198.8|19306.53|19186.53|10
1639152500000|2021-12-10 16:08:20|19307.12|19187.12|19300.8|19180.8|19307.36|19187.36|19300.64|19180.64|10
1639152510000|2021-12-10 16:08:30|19304.85|19184.85|19313.48|19193.48|19313.48|19193.48|19304.85|19184.85|10
1639152520000|2021-12-10 16:08:40|19314.03|19194.03|19337.09|19217.09|19337.09|19217.09|19314.03|19194.03|10
1639152530000|2021-12-10 16:08:50|19340.96|19220.96|19368.72|19248.72|19368.72|19248.72|19340.96|19220.96|10
1639152540000|2021-12-10 16:09:00|19368.95|19248.95|19372.2|19252.2|19373.83|19253.83|19368.95|19248.95|10
1639152550000|2021-12-10 16:09:10|19372.88|19252.88|19351.21|19231.21|19372.88|19252.88|19351.14|19231.14|10
1639152560000|2021-12-10 16:09:20|19348.34|19228.34|19352.97|19232.97|19352.97|19232.97|19346.19|19226.19|10
1639152570000|2021-12-10 16:09:30|19353.05|19233.05|19365.1|19245.1|19365.1|19245.1|19353.05|19233.05|10
1639152580000|2021-12-10 16:09:40|19365.8|19245.8|19372.82|19252.82|19372.82|19252.82|19364.99|19244.99|10
1639152590000|2021-12-10 16:09:50|19372.18|19252.18|19369.59|19249.59|19373.35|19253.35|19369.31|19249.31|10
1639152600000|2021-12-10 16:10:00|19370.21|19250.21|19371.17|19251.17|19371.17|19251.17|19366.73|19246.73|9
1639152610000|2021-12-10 16:10:10|19370.44|19250.44|19368.71|19248.71|19370.59|19250.59|19368.71|19248.71|10
1639152620000|2021-12-10 16:10:20|19368.31|19248.31|19365.82|19245.82|19368.31|19248.31|19365.82|19245.82|10
1639152630000|2021-12-10 16:10:30|19365.86|19245.86|19364.89|19244.89|19366.07|19246.07|19363.78|19243.78|10
1639152640000|2021-12-10 16:10:40|19365.29|19245.29|19368.99|19248.99|19370.1|19250.1|19365.29|19245.29|10
1639152650000|2021-12-10 16:10:50|19369.2|19249.2|19374.34|19254.34|19374.34|19254.34|19369.2|19249.2|10
1639152660000|2021-12-10 16:11:00|19375.42|19255.42|19380.28|19260.28|19380.79|19260.79|19375.42|19255.42|10
1639152670000|2021-12-10 16:11:10|19380.86|19260.86|19381.15|19261.15|19381.15|19261.15|19379|19259|10
1639152680000|2021-12-10 16:11:20|19381.22|19261.22|19390.24|19270.24|19390.24|19270.24|19381.22|19261.22|10
1639152690000|2021-12-10 16:11:30|19389.4|19269.4|19389.8|19269.8|19391.67|19271.67|19389.22|19269.22|9
1639152700000|2021-12-10 16:11:40|19389.16|19269.16|19387.74|19267.74|19389.63|19269.63|19387.74|19267.74|10
1639152710000|2021-12-10 16:11:50|19387.99|19267.99|19389.36|19269.36|19389.36|19269.36|19386.87|19266.87|10
1639152720000|2021-12-10 16:12:00|19388.57|19268.57|19388.45|19268.45|19390.7|19270.7|19388.45|19268.45|10
1639152730000|2021-12-10 16:12:10|19388.51|19268.51|19386.7|19266.7|19389.78|19269.78|19386.7|19266.7|10
1639152740000|2021-12-10 16:12:20|19386.38|19266.38|19382.75|19262.75|19386.38|19266.38|19382.75|19262.75|10
1639152750000|2021-12-10 16:12:30|19382.34|19262.34|19365.27|19245.27|19382.34|19262.34|19365.27|19245.27|10
1639152760000|2021-12-10 16:12:40|19365.19|19245.19|19357.23|19237.23|19365.19|19245.19|19357.23|19237.23|10
1639152770000|2021-12-10 16:12:50|19356.66|19236.66|19360.97|19240.97|19360.97|19240.97|19356.17|19236.17|10
1639152780000|2021-12-10 16:13:00|19361.53|19241.53|19370.32|19250.32|19371.82|19251.82|19361.53|19241.53|10
1639152790000|2021-12-10 16:13:10|19370.34|19250.34|19367.01|19247.01|19370.49|19250.49|19367.01|19247.01|10
1639152800000|2021-12-10 16:13:20|19365.99|19245.99|19364.2|19244.2|19366.7|19246.7|19363.65|19243.65|10
1639152810000|2021-12-10 16:13:30|19363.92|19243.92|19358.31|19238.31|19363.92|19243.92|19358.31|19238.31|10
1639152820000|2021-12-10 16:13:40|19355.2|19235.2|19350.5|19230.5|19355.2|19235.2|19349.8|19229.8|10
1639152830000|2021-12-10 16:13:50|19350.8|19230.8|19351.77|19231.77|19351.77|19231.77|19350.08|19230.08|10
1639152840000|2021-12-10 16:14:00|19349.89|19229.89|19359.77|19239.77|19359.77|19239.77|19349.89|19229.89|10
1639152850000|2021-12-10 16:14:10|19360|19240|19362.43|19242.43|19363.07|19243.07|19360|19240|10
1639152860000|2021-12-10 16:14:20|19362.71|19242.71|19360.44|19240.44|19363.24|19243.24|19360.44|19240.44|10
1639152870000|2021-12-10 16:14:30|19360.17|19240.17|19356.43|19236.43|19360.21|19240.21|19355.75|19235.75|10
1639152880000|2021-12-10 16:14:40|19355.7|19235.7|19346.36|19226.36|19355.7|19235.7|19346.36|19226.36|10
1639152890000|2021-12-10 16:14:50|19346.22|19226.22|19341.25|19221.25|19346.22|19226.22|19341.25|19221.25|10
1639152900000|2021-12-10 16:15:00|19342.27|19222.27|19341.76|19221.76|19342.36|19222.36|19340.61|19220.61|10
1639152910000|2021-12-10 16:15:10|19341.39|19221.39|19342.77|19222.77|19342.94|19222.94|19340.64|19220.64|10
1639152920000|2021-12-10 16:15:20|19341.68|19221.68|19346.21|19226.21|19346.46|19226.46|19341.68|19221.68|10
1639152930000|2021-12-10 16:15:30|19346.66|19226.66|19337.63|19217.63|19346.76|19226.76|19337.44|19217.44|9
1639152940000|2021-12-10 16:15:40|19336.27|19216.27|19305.01|19185.01|19336.27|19216.27|19305.01|19185.01|10
1639152950000|2021-12-10 16:15:50|19302.8|19182.8|19278.36|19158.36|19302.8|19182.8|19273.92|19153.92|10
1639152960000|2021-12-10 16:16:00|19276.46|19156.46|19259.36|19139.36|19276.46|19156.46|19259.36|19139.36|9
1639152970000|2021-12-10 16:16:10|19257.96|19137.96|19261.85|19141.85|19264|19144|19257.96|19137.96|10
1639152980000|2021-12-10 16:16:20|19261.46|19141.46|19256.82|19136.82|19261.63|19141.63|19256.82|19136.82|9
1639152990000|2021-12-10 16:16:30|19255.44|19135.44|19244.5|19124.5|19255.44|19135.44|19243.46|19123.46|10
1639153000000|2021-12-10 16:16:40|19245.2|19125.2|19232.81|19112.81|19245.2|19125.2|19232.81|19112.81|10
1639153010000|2021-12-10 16:16:50|19232.06|19112.06|19234.76|19114.76|19234.76|19114.76|19230.14|19110.14|10
1639153020000|2021-12-10 16:17:00|19235.15|19115.15|19233.39|19113.39|19235.58|19115.58|19232.93|19112.93|10
1639153030000|2021-12-10 16:17:10|19233.62|19113.62|19215.34|19095.34|19233.9|19113.9|19215.34|19095.34|10
1639153040000|2021-12-10 16:17:20|19208.41|19088.41|19206.76|19086.76|19208.41|19088.41|19201.91|19081.91|10
1639153050000|2021-12-10 16:17:30|19207.07|19087.07|19213.13|19093.13|19213.28|19093.28|19207.07|19087.07|10
1639153060000|2021-12-10 16:17:40|19213.69|19093.69|19219.08|19099.08|19219.08|19099.08|19213.69|19093.69|10
1639153070000|2021-12-10 16:17:50|19218.27|19098.27|19214.22|19094.22|19218.27|19098.27|19214.05|19094.05|10
1639153080000|2021-12-10 16:18:00|19213.76|19093.76|19207.29|19087.29|19214.26|19094.26|19207.29|19087.29|10
1639153090000|2021-12-10 16:18:10|19207.77|19087.77|19177.26|19057.26|19207.77|19087.77|19177.26|19057.26|10
1639153100000|2021-12-10 16:18:20|19172.84|19052.84|19151.14|19031.14|19173.26|19053.26|19148.53|19028.53|10
1639153110000|2021-12-10 16:18:30|19149.8|19029.8|19152|19032|19152.17|19032.17|19149.2|19029.2|9
1639153120000|2021-12-10 16:18:40|19152.01|19032.01|19164.04|19044.04|19164.06|19044.06|19151.36|19031.36|10
1639153130000|2021-12-10 16:18:50|19164.96|19044.96|19164.72|19044.72|19164.96|19044.96|19163.31|19043.31|10
1639153140000|2021-12-10 16:19:00|19166.24|19046.24|19167.08|19047.08|19167.08|19047.08|19163.2|19043.2|10
1639153150000|2021-12-10 16:19:10|19167.45|19047.45|19173.9|19053.9|19173.9|19053.9|19167.45|19047.45|10
1639153160000|2021-12-10 16:19:20|19174.02|19054.02|19174.85|19054.85|19176.51|19056.51|19174.02|19054.02|10
1639153170000|2021-12-10 16:19:30|19175.1|19055.1|19156.17|19036.17|19175.1|19055.1|19156.17|19036.17|10
1639153180000|2021-12-10 16:19:40|19155.24|19035.24|19138.98|19018.98|19155.24|19035.24|19138.98|19018.98|10
1639153190000|2021-12-10 16:19:50|19139.26|19019.26|19161.89|19041.89|19161.89|19041.89|19139.26|19019.26|10
1639153200000|2021-12-10 16:20:00|19162.4|19042.4|19182.21|19062.21|19182.21|19062.21|19162.4|19042.4|10
1639153210000|2021-12-10 16:20:10|19182.98|19062.98|19191.35|19071.35|19191.35|19071.35|19182.98|19062.98|10
1639153220000|2021-12-10 16:20:20|19191.29|19071.29|19196.5|19076.5|19196.5|19076.5|19191.29|19071.29|10
1639153230000|2021-12-10 16:20:30|19196.92|19076.92|19229.26|19109.26|19229.26|19109.26|19196.92|19076.92|10
1639153240000|2021-12-10 16:20:40|19230.79|19110.79|19237.58|19117.58|19237.58|19117.58|19229.97|19109.97|10
1639153250000|2021-12-10 16:20:50|19237.35|19117.35|19239.81|19119.81|19243.28|19123.28|19237.19|19117.19|10
1639153260000|2021-12-10 16:21:00|19239.42|19119.42|19236.41|19116.41|19239.42|19119.42|19231.67|19111.67|10
1639153270000|2021-12-10 16:21:10|19235.82|19115.82|19226.17|19106.17|19236.2|19116.2|19226.17|19106.17|10
1639153280000|2021-12-10 16:21:20|19226.93|19106.93|19203.5|19083.5|19226.93|19106.93|19203.5|19083.5|10
1639153290000|2021-12-10 16:21:30|19202.05|19082.05|19200.03|19080.03|19202.05|19082.05|19197.84|19077.84|10
1639153300000|2021-12-10 16:21:40|19200.79|19080.79|19203.83|19083.83|19204.39|19084.39|19199.7|19079.7|10
1639153310000|2021-12-10 16:21:50|19204.67|19084.67|19210.21|19090.21|19210.21|19090.21|19204.67|19084.67|10
1639153320000|2021-12-10 16:22:00|19211.57|19091.57|19213.26|19093.26|19215.31|19095.31|19211.18|19091.18|10
1639153330000|2021-12-10 16:22:10|19213.96|19093.96|19217.5|19097.5|19217.54|19097.54|19213.96|19093.96|10
1639153340000|2021-12-10 16:22:20|19217.17|19097.17|19215.48|19095.48|19217.43|19097.43|19214.98|19094.98|10
1639153350000|2021-12-10 16:22:30|19215.5|19095.5|19214.63|19094.63|19216.05|19096.05|19213.84|19093.84|10
1639153360000|2021-12-10 16:22:40|19213.61|19093.61|19199.5|19079.5|19213.61|19093.61|19199.5|19079.5|10
1639153370000|2021-12-10 16:22:50|19199.1|19079.1|19188.07|19068.07|19199.1|19079.1|19188.07|19068.07|10
1639153380000|2021-12-10 16:23:00|19186.03|19066.03|19194.74|19074.74|19194.74|19074.74|19185.47|19065.47|10
1639153390000|2021-12-10 16:23:10|19196.42|19076.42|19206.85|19086.85|19206.85|19086.85|19196.42|19076.42|10
1639153400000|2021-12-10 16:23:20|19205.78|19085.78|19195.51|19075.51|19205.78|19085.78|19195.51|19075.51|10
1639153410000|2021-12-10 16:23:30|19194.99|19074.99|19192.98|19072.98|19195.24|19075.24|19192.81|19072.81|10
1639153420000|2021-12-10 16:23:40|19193.2|19073.2|19177.58|19057.58|19193.2|19073.2|19177.58|19057.58|10
1639153430000|2021-12-10 16:23:50|19177.23|19057.23|19170.94|19050.94|19177.23|19057.23|19170.66|19050.66|10
1639153440000|2021-12-10 16:24:00|19173.8|19053.8|19182.97|19062.97|19182.97|19062.97|19173.8|19053.8|10
1639153450000|2021-12-10 16:24:10|19183.64|19063.64|19188.97|19068.97|19188.97|19068.97|19182.66|19062.66|10
1639153460000|2021-12-10 16:24:20|19187.66|19067.66|19184.23|19064.23|19188.25|19068.25|19183.52|19063.52|10
1639153470000|2021-12-10 16:24:30|19183.97|19063.97|19188.71|19068.71|19188.71|19068.71|19183.97|19063.97|10
1639153480000|2021-12-10 16:24:40|19188.74|19068.74|19195.87|19075.87|19195.87|19075.87|19188.74|19068.74|10
1639153490000|2021-12-10 16:24:50|19197.04|19077.04|19201.81|19081.81|19202.19|19082.19|19197.04|19077.04|10
1639153500000|2021-12-10 16:25:00|19201.75|19081.75|19203.39|19083.39|19203.39|19083.39|19201.53|19081.53|10
1639153510000|2021-12-10 16:25:10|19207.78|19087.78|19213.34|19093.34|19213.34|19093.34|19206.62|19086.62|9
1639153520000|2021-12-10 16:25:20|19214.72|19094.72|19226.08|19106.08|19226.08|19106.08|19214.72|19094.72|9
1639153530000|2021-12-10 16:25:30|19225.63|19105.63|19230.92|19110.92|19232.69|19112.69|19225.63|19105.63|10
1639153540000|2021-12-10 16:25:40|19230.89|19110.89|19230.18|19110.18|19231.38|19111.38|19230.18|19110.18|10
1639153550000|2021-12-10 16:25:50|19230.19|19110.19|19224.09|19104.09|19230.19|19110.19|19224.09|19104.09|10
1639153560000|2021-12-10 16:26:00|19223.53|19103.53|19220.61|19100.61|19223.53|19103.53|19220.09|19100.09|10
1639153570000|2021-12-10 16:26:10|19220.3|19100.3|19223.85|19103.85|19223.85|19103.85|19220.3|19100.3|10
1639153580000|2021-12-10 16:26:20|19223.92|19103.92|19223.96|19103.96|19224.65|19104.65|19223.42|19103.42|10
1639153590000|2021-12-10 16:26:30|19224|19104|19239.08|19119.08|19239.08|19119.08|19224|19104|10
1639153600000|2021-12-10 16:26:40|19241.68|19121.68|19260.51|19140.51|19260.51|19140.51|19241.68|19121.68|10
1639153610000|2021-12-10 16:26:50|19260.87|19140.87|19272.1|19152.1|19272.1|19152.1|19260.87|19140.87|10
1639153620000|2021-12-10 16:27:00|19272.91|19152.91|19276.93|19156.93|19276.93|19156.93|19272.91|19152.91|10
1639153630000|2021-12-10 16:27:10|19278.21|19158.21|19277.18|19157.18|19279.01|19159.01|19276.56|19156.56|10
1639153640000|2021-12-10 16:27:20|19277.37|19157.37|19282.98|19162.98|19282.99|19162.99|19277.05|19157.05|10
1639153650000|2021-12-10 16:27:30|19283.6|19163.6|19296.21|19176.21|19296.21|19176.21|19283.6|19163.6|10
1639153660000|2021-12-10 16:27:40|19297.02|19177.02|19294.76|19174.76|19298.72|19178.72|19294.76|19174.76|10
1639153670000|2021-12-10 16:27:50|19295.15|19175.15|19296.76|19176.76|19296.86|19176.86|19295.15|19175.15|10
1639153680000|2021-12-10 16:28:00|19298.01|19178.01|19301.88|19181.88|19301.88|19181.88|19298.01|19178.01|9
1639153690000|2021-12-10 16:28:10|19301.83|19181.83|19307.41|19187.41|19307.63|19187.63|19301.83|19181.83|10
1639153700000|2021-12-10 16:28:20|19307.71|19187.71|19306.05|19186.05|19307.71|19187.71|19305.49|19185.49|9
1639153710000|2021-12-10 16:28:30|19306.85|19186.85|19310.5|19190.5|19310.5|19190.5|19306.43|19186.43|10
1639153720000|2021-12-10 16:28:40|19310.45|19190.45|19315.82|19195.82|19315.82|19195.82|19310.45|19190.45|10
1639153730000|2021-12-10 16:28:50|19315.95|19195.95|19321.27|19201.27|19321.27|19201.27|19315.64|19195.64|10
1639153740000|2021-12-10 16:29:00|19322.56|19202.56|19332.43|19212.43|19332.43|19212.43|19322.56|19202.56|10
1639153750000|2021-12-10 16:29:10|19340.04|19220.04|19341.31|19221.31|19341.56|19221.56|19340.02|19220.02|9
1639153760000|2021-12-10 16:29:20|19342.54|19222.54|19345.06|19225.06|19345.06|19225.06|19342.54|19222.54|10
1639153770000|2021-12-10 16:29:30|19345.11|19225.11|19339.77|19219.77|19345.29|19225.29|19339.61|19219.61|10
1639153780000|2021-12-10 16:29:40|19340.1|19220.1|19338.36|19218.36|19340.52|19220.52|19338.36|19218.36|10
1639153790000|2021-12-10 16:29:50|19336.36|19216.36|19330.42|19210.42|19336.36|19216.36|19330.42|19210.42|10
1639153800000|2021-12-10 16:30:00|19330.48|19210.48|19333.67|19213.67|19333.67|19213.67|19329.65|19209.65|10
1639153810000|2021-12-10 16:30:10|19331.66|19211.66|19315.24|19195.24|19331.66|19211.66|19315.24|19195.24|10
1639153820000|2021-12-10 16:30:20|19315.46|19195.46|19302.97|19182.97|19315.6|19195.6|19302.97|19182.97|10
1639153830000|2021-12-10 16:30:30|19303.3|19183.3|19313.71|19193.71|19313.71|19193.71|19303.02|19183.02|10
1639153840000|2021-12-10 16:30:40|19313.23|19193.23|19316.76|19196.76|19316.76|19196.76|19311.8|19191.8|10
1639153850000|2021-12-10 16:30:50|19317.13|19197.13|19320.42|19200.42|19320.42|19200.42|19317.13|19197.13|10
1639153860000|2021-12-10 16:31:00|19320.46|19200.46|19324.3|19204.3|19324.96|19204.96|19320.46|19200.46|10
1639153870000|2021-12-10 16:31:10|19324.9|19204.9|19317.46|19197.46|19325.25|19205.25|19317.46|19197.46|10
1639153880000|2021-12-10 16:31:20|19317.13|19197.13|19312.18|19192.18|19317.13|19197.13|19312.18|19192.18|10
1639153890000|2021-12-10 16:31:30|19311.33|19191.33|19305.94|19185.94|19311.33|19191.33|19305.94|19185.94|10
1639153900000|2021-12-10 16:31:40|19306.02|19186.02|19305.03|19185.03|19307.68|19187.68|19305.03|19185.03|10
1639153910000|2021-12-10 16:31:50|19304.8|19184.8|19303.43|19183.43|19304.95|19184.95|19303.43|19183.43|10
1639153920000|2021-12-10 16:32:00|19304.16|19184.16|19302.21|19182.21|19304.98|19184.98|19302.21|19182.21|10
1639153930000|2021-12-10 16:32:10|19302.39|19182.39|19302.59|19182.59|19302.59|19182.59|19301.09|19181.09|10
1639153940000|2021-12-10 16:32:20|19301.82|19181.82|19299.39|19179.39|19302.69|19182.69|19299.39|19179.39|10
1639153950000|2021-12-10 16:32:30|19299.64|19179.64|19303.2|19183.2|19303.2|19183.2|19299.64|19179.64|10
1639153960000|2021-12-10 16:32:40|19303.33|19183.33|19303.55|19183.55|19304.22|19184.22|19301.97|19181.97|10
1639153970000|2021-12-10 16:32:50|19303.48|19183.48|19314.81|19194.81|19314.81|19194.81|19303.48|19183.48|10
1639153980000|2021-12-10 16:33:00|19318.37|19198.37|19324.11|19204.11|19324.11|19204.11|19317.25|19197.25|10
1639153990000|2021-12-10 16:33:10|19324.14|19204.14|19324.46|19204.46|19324.59|19204.59|19322.51|19202.51|10
1639154000000|2021-12-10 16:33:20|19323.75|19203.75|19323.28|19203.28|19323.75|19203.75|19321.3|19201.3|10
1639154010000|2021-12-10 16:33:30|19323.03|19203.03|19322.84|19202.84|19323.75|19203.75|19322.18|19202.18|10
1639154020000|2021-12-10 16:33:40|19323.05|19203.05|19329.45|19209.45|19329.63|19209.63|19323.05|19203.05|10
1639154030000|2021-12-10 16:33:50|19331.38|19211.38|19344.61|19224.61|19344.61|19224.61|19331.38|19211.38|10
1639154040000|2021-12-10 16:34:00|19345.73|19225.73|19359.13|19239.13|19359.5|19239.5|19345.73|19225.73|10
1639154050000|2021-12-10 16:34:10|19360.03|19240.03|19359.86|19239.86|19361.55|19241.55|19359.86|19239.86|10
1639154060000|2021-12-10 16:34:20|19359.55|19239.55|19357.92|19237.92|19359.55|19239.55|19357.49|19237.49|10
1639154070000|2021-12-10 16:34:30|19357.78|19237.78|19353.58|19233.58|19358.01|19238.01|19353.58|19233.58|10
1639154080000|2021-12-10 16:34:40|19352.41|19232.41|19347.58|19227.58|19353.97|19233.97|19347.58|19227.58|10
1639154090000|2021-12-10 16:34:50|19347.91|19227.91|19352.47|19232.47|19352.47|19232.47|19346.86|19226.86|10
1639154100000|2021-12-10 16:35:00|19353.64|19233.64|19354.58|19234.58|19355.65|19235.65|19353.14|19233.14|10
1639154110000|2021-12-10 16:35:10|19354.35|19234.35|19351.8|19231.8|19354.35|19234.35|19351.8|19231.8|10
1639154120000|2021-12-10 16:35:20|19352.13|19232.13|19354.48|19234.48|19354.48|19234.48|19351.57|19231.57|10
1639154130000|2021-12-10 16:35:30|19355.12|19235.12|19360.04|19240.04|19360.04|19240.04|19355.12|19235.12|10
1639154140000|2021-12-10 16:35:40|19359.64|19239.64|19362.98|19242.98|19362.98|19242.98|19359.64|19239.64|10
1639154150000|2021-12-10 16:35:50|19361.99|19241.99|19355.28|19235.28|19361.99|19241.99|19355.28|19235.28|10
1639154160000|2021-12-10 16:36:00|19353.22|19233.22|19344.33|19224.33|19353.22|19233.22|19344.33|19224.33|10
1639154170000|2021-12-10 16:36:10|19343.41|19223.41|19325.22|19205.22|19343.41|19223.41|19325.22|19205.22|10
1639154180000|2021-12-10 16:36:20|19323.58|19203.58|19318.65|19198.65|19323.9|19203.9|19318.39|19198.39|10
1639154190000|2021-12-10 16:36:30|19319.23|19199.23|19318.51|19198.51|19319.82|19199.82|19318.51|19198.51|10
1639154200000|2021-12-10 16:36:40|19317.49|19197.49|19315.69|19195.69|19317.77|19197.77|19315.69|19195.69|10
1639154210000|2021-12-10 16:36:50|19316.53|19196.53|19320.06|19200.06|19320.06|19200.06|19316.53|19196.53|10
1639154220000|2021-12-10 16:37:00|19319.95|19199.95|19321.08|19201.08|19321.08|19201.08|19319.66|19199.66|10
1639154230000|2021-12-10 16:37:10|19321.46|19201.46|19318.72|19198.72|19321.46|19201.46|19318.72|19198.72|10
1639154240000|2021-12-10 16:37:20|19318.36|19198.36|19314.19|19194.19|19318.36|19198.36|19314.12|19194.12|10
1639154250000|2021-12-10 16:37:30|19313.09|19193.09|19312.89|19192.89|19314.32|19194.32|19312.63|19192.63|10
1639154260000|2021-12-10 16:37:40|19312.5|19192.5|19310.5|19190.5|19312.8|19192.8|19310.5|19190.5|10
1639154270000|2021-12-10 16:37:50|19310.65|19190.65|19311.12|19191.12|19311.26|19191.26|19310.65|19190.65|10
1639154280000|2021-12-10 16:38:00|19310.86|19190.86|19311.36|19191.36|19312.02|19192.02|19310.86|19190.86|10
1639154290000|2021-12-10 16:38:10|19311.61|19191.61|19303.42|19183.42|19313.37|19193.37|19303.08|19183.08|10
1639154300000|2021-12-10 16:38:20|19299.99|19179.99|19258.03|19138.03|19300.23|19180.23|19258.03|19138.03|10
1639154310000|2021-12-10 16:38:30|19253.13|19133.13|19243.5|19123.5|19253.13|19133.13|19243.5|19123.5|10
1639154320000|2021-12-10 16:38:40|19239.51|19119.51|19241.88|19121.88|19241.88|19121.88|19238.72|19118.72|10
1639154330000|2021-12-10 16:38:50|19241.74|19121.74|19240.73|19120.73|19241.74|19121.74|19239.89|19119.89|10
1639154340000|2021-12-10 16:39:00|19239.17|19119.17|19240.58|19120.58|19240.58|19120.58|19238.25|19118.25|10
1639154350000|2021-12-10 16:39:10|19241.16|19121.16|19241.16|19121.16|19242.92|19122.92|19241.16|19121.16|10
1639154360000|2021-12-10 16:39:20|19241.35|19121.35|19239.13|19119.13|19243.22|19123.22|19239.13|19119.13|9
1639154370000|2021-12-10 16:39:30|19239.15|19119.15|19226.58|19106.58|19239.15|19119.15|19226.58|19106.58|10
1639154380000|2021-12-10 16:39:40|19226.2|19106.2|19217.43|19097.43|19226.2|19106.2|19217.43|19097.43|10
1639154390000|2021-12-10 16:39:50|19216.86|19096.86|19220.65|19100.65|19220.65|19100.65|19215.11|19095.11|10
1639154400000|2021-12-10 16:40:00|19220.72|19100.72|19226.75|19106.75|19226.75|19106.75|19220.72|19100.72|10
1639154410000|2021-12-10 16:40:10|19227.57|19107.57|19234.51|19114.51|19234.51|19114.51|19227.57|19107.57|10
1639154420000|2021-12-10 16:40:20|19234.64|19114.64|19238.39|19118.39|19238.9|19118.9|19234.64|19114.64|10
1639154430000|2021-12-10 16:40:30|19238.09|19118.09|19236.73|19116.73|19239.4|19119.4|19236.73|19116.73|9
1639154440000|2021-12-10 16:40:40|19236.7|19116.7|19244.88|19124.88|19244.88|19124.88|19235.3|19115.3|10
1639154450000|2021-12-10 16:40:50|19247.13|19127.13|19256.82|19136.82|19257.64|19137.64|19247.13|19127.13|10
1639154460000|2021-12-10 16:41:00|19255.96|19135.96|19257.19|19137.19|19257.19|19137.19|19252.75|19132.75|10
1639154470000|2021-12-10 16:41:10|19257.83|19137.83|19246.44|19126.44|19258.29|19138.29|19246.44|19126.44|10
1639154480000|2021-12-10 16:41:20|19242.21|19122.21|19234.98|19114.98|19242.21|19122.21|19234.98|19114.98|10
1639154490000|2021-12-10 16:41:30|19232.34|19112.34|19229.6|19109.6|19232.34|19112.34|19228.23|19108.23|10
1639154500000|2021-12-10 16:41:40|19229.49|19109.49|19241.92|19121.92|19241.92|19121.92|19229.49|19109.49|10
1639154510000|2021-12-10 16:41:50|19242.66|19122.66|19251.24|19131.24|19251.24|19131.24|19242.66|19122.66|10
1639154520000|2021-12-10 16:42:00|19250.23|19130.23|19272|19152|19272|19152|19250.11|19130.11|10
1639154530000|2021-12-10 16:42:10|19272.52|19152.52|19273.72|19153.72|19274.71|19154.71|19272.52|19152.52|10
1639154540000|2021-12-10 16:42:20|19274.38|19154.38|19271.12|19151.12|19274.38|19154.38|19270.69|19150.69|10
1639154550000|2021-12-10 16:42:30|19270.03|19150.03|19273.98|19153.98|19273.98|19153.98|19269.75|19149.75|10
1639154560000|2021-12-10 16:42:40|19273.54|19153.54|19276.3|19156.3|19276.3|19156.3|19272.75|19152.75|10
1639154570000|2021-12-10 16:42:50|19276.29|19156.29|19276.86|19156.86|19277.61|19157.61|19276.29|19156.29|10
1639154580000|2021-12-10 16:43:00|19276.54|19156.54|19279.31|19159.31|19279.31|19159.31|19276.05|19156.05|9
1639154590000|2021-12-10 16:43:10|19278.82|19158.82|19290.34|19170.34|19290.34|19170.34|19278.17|19158.17|9
1639154600000|2021-12-10 16:43:20|19292.28|19172.28|19297.28|19177.28|19299.21|19179.21|19291.82|19171.82|10
1639154610000|2021-12-10 16:43:30|19297.44|19177.44|19300.52|19180.52|19301.2|19181.2|19297.44|19177.44|10
1639154620000|2021-12-10 16:43:40|19300.34|19180.34|19299.1|19179.1|19300.34|19180.34|19298.03|19178.03|10
1639154630000|2021-12-10 16:43:50|19299.02|19179.02|19299.19|19179.19|19299.73|19179.73|19298.71|19178.71|10
1639154640000|2021-12-10 16:44:00|19298.97|19178.97|19310.57|19190.57|19310.57|19190.57|19298.97|19178.97|10
1639154650000|2021-12-10 16:44:10|19312.72|19192.72|19310.51|19190.51|19312.72|19192.72|19310.45|19190.45|10
1639154660000|2021-12-10 16:44:20|19309.87|19189.87|19307.56|19187.56|19310.07|19190.07|19307.43|19187.43|10
1639154670000|2021-12-10 16:44:30|19307.55|19187.55|19306.79|19186.79|19307.78|19187.78|19306.34|19186.34|10
1639154680000|2021-12-10 16:44:40|19307.06|19187.06|19306.52|19186.52|19307.06|19187.06|19305.87|19185.87|10
1639154690000|2021-12-10 16:44:50|19307.51|19187.51|19312.18|19192.18|19312.18|19192.18|19306.08|19186.08|10
1639154700000|2021-12-10 16:45:00|19312.52|19192.52|19316.91|19196.91|19317.31|19197.31|19312.52|19192.52|10
1639154710000|2021-12-10 16:45:10|19316.76|19196.76|19320.04|19200.04|19320.04|19200.04|19316.76|19196.76|10
1639154720000|2021-12-10 16:45:20|19319.78|19199.78|19323.21|19203.21|19323.21|19203.21|19319.71|19199.71|10
1639154730000|2021-12-10 16:45:30|19323.27|19203.27|19330.07|19210.07|19330.07|19210.07|19323.27|19203.27|10
1639154740000|2021-12-10 16:45:40|19331.06|19211.06|19337.07|19217.07|19337.07|19217.07|19331.06|19211.06|10
1639154750000|2021-12-10 16:45:50|19337.17|19217.17|19330.49|19210.49|19337.17|19217.17|19330.49|19210.49|10
1639154760000|2021-12-10 16:46:00|19329.99|19209.99|19323.3|19203.3|19330.12|19210.12|19323.2|19203.2|10
1639154770000|2021-12-10 16:46:10|19322.16|19202.16|19318.88|19198.88|19322.16|19202.16|19318.34|19198.34|10
1639154780000|2021-12-10 16:46:20|19319.36|19199.36|19316.95|19196.95|19319.36|19199.36|19316.67|19196.67|10
1639154790000|2021-12-10 16:46:30|19317.79|19197.79|19326.81|19206.81|19326.81|19206.81|19317.79|19197.79|10
1639154800000|2021-12-10 16:46:40|19331.86|19211.86|19357.26|19237.26|19357.26|19237.26|19331.86|19211.86|10
1639154810000|2021-12-10 16:46:50|19359.6|19239.6|19359.45|19239.45|19361.23|19241.23|19358.24|19238.24|10
1639154820000|2021-12-10 16:47:00|19359.98|19239.98|19364.43|19244.43|19364.71|19244.71|19359.98|19239.98|10
1639154830000|2021-12-10 16:47:10|19366.06|19246.06|19362.02|19242.02|19366.06|19246.06|19362.02|19242.02|10
1639154840000|2021-12-10 16:47:20|19362.77|19242.77|19361.4|19241.4|19362.77|19242.77|19360.45|19240.45|10
1639154850000|2021-12-10 16:47:30|19361.31|19241.31|19360.76|19240.76|19361.8|19241.8|19360.45|19240.45|10
1639154860000|2021-12-10 16:47:40|19361.65|19241.65|19365.33|19245.33|19365.33|19245.33|19361.65|19241.65|10
1639154870000|2021-12-10 16:47:50|19365.54|19245.54|19365.93|19245.93|19366.15|19246.15|19365.12|19245.12|9
1639154880000|2021-12-10 16:48:00|19365.53|19245.53|19375.43|19255.43|19375.43|19255.43|19364.84|19244.84|10
1639154890000|2021-12-10 16:48:10|19376.45|19256.45|19381.1|19261.1|19381.1|19261.1|19376.45|19256.45|10
1639154900000|2021-12-10 16:48:20|19381.92|19261.92|19384.95|19264.95|19384.95|19264.95|19381.92|19261.92|10
1639154910000|2021-12-10 16:48:30|19385.1|19265.1|19383.34|19263.34|19385.1|19265.1|19382.82|19262.82|10
1639154920000|2021-12-10 16:48:40|19382.53|19262.53|19380.95|19260.95|19383.37|19263.37|19380.95|19260.95|10
1639154930000|2021-12-10 16:48:50|19380.15|19260.15|19380.05|19260.05|19380.84|19260.84|19378.82|19258.82|10
1639154940000|2021-12-10 16:49:00|19380.17|19260.17|19377.95|19257.95|19380.3|19260.3|19377.95|19257.95|10
1639154950000|2021-12-10 16:49:10|19377.84|19257.84|19375.65|19255.65|19377.84|19257.84|19375.56|19255.56|10
1639154960000|2021-12-10 16:49:20|19375.67|19255.67|19370.58|19250.58|19375.67|19255.67|19370.58|19250.58|10
1639154970000|2021-12-10 16:49:30|19369.41|19249.41|19367.7|19247.7|19369.43|19249.43|19367.53|19247.53|9
1639154980000|2021-12-10 16:49:40|19367.49|19247.49|19367.29|19247.29|19367.95|19247.95|19367.1|19247.1|9
1639154990000|2021-12-10 16:49:50|19367.37|19247.37|19364.34|19244.34|19367.37|19247.37|19364.2|19244.2|10
1639155000000|2021-12-10 16:50:00|19363.27|19243.27|19364|19244|19364.07|19244.07|19362.22|19242.22|10
1639155010000|2021-12-10 16:50:10|19363.67|19243.67|19363.4|19243.4|19366.02|19246.02|19363.4|19243.4|10
1639155020000|2021-12-10 16:50:20|19363.9|19243.9|19365.47|19245.47|19365.91|19245.91|19362.95|19242.95|10
1639155030000|2021-12-10 16:50:30|19365.22|19245.22|19369.07|19249.07|19369.23|19249.23|19365.22|19245.22|10
1639155040000|2021-12-10 16:50:40|19369.58|19249.58|19369.67|19249.67|19372.36|19252.36|19369.58|19249.58|10
1639155050000|2021-12-10 16:50:50|19369.35|19249.35|19369.63|19249.63|19369.83|19249.83|19368.39|19248.39|10
1639155060000|2021-12-10 16:51:00|19370.95|19250.95|19369.42|19249.42|19370.95|19250.95|19369.1|19249.1|10
1639155070000|2021-12-10 16:51:10|19369.23|19249.23|19367.81|19247.81|19370.8|19250.8|19367.81|19247.81|10
1639155080000|2021-12-10 16:51:20|19367.72|19247.72|19358.17|19238.17|19367.72|19247.72|19357.58|19237.58|10
1639155090000|2021-12-10 16:51:30|19356.95|19236.95|19350.43|19230.43|19356.95|19236.95|19350.43|19230.43|10
1639155100000|2021-12-10 16:51:40|19350.22|19230.22|19350.25|19230.25|19351.03|19231.03|19350.14|19230.14|10
1639155110000|2021-12-10 16:51:50|19350.14|19230.14|19348.38|19228.38|19350.14|19230.14|19347.5|19227.5|10
1639155120000|2021-12-10 16:52:00|19348.64|19228.64|19349.33|19229.33|19349.69|19229.69|19348.3|19228.3|10
1639155130000|2021-12-10 16:52:10|19349.23|19229.23|19345.51|19225.51|19349.23|19229.23|19345.51|19225.51|9
1639155140000|2021-12-10 16:52:20|19344.77|19224.77|19336.29|19216.29|19344.77|19224.77|19336.29|19216.29|10
1639155150000|2021-12-10 16:52:30|19335.44|19215.44|19333.68|19213.68|19335.44|19215.44|19332.3|19212.3|9
1639155160000|2021-12-10 16:52:40|19334.74|19214.74|19336.82|19216.82|19336.82|19216.82|19334.74|19214.74|10
1639155170000|2021-12-10 16:52:50|19336.37|19216.37|19338.97|19218.97|19338.97|19218.97|19335.95|19215.95|10
1639155180000|2021-12-10 16:53:00|19339.53|19219.53|19339.65|19219.65|19339.87|19219.87|19338.41|19218.41|10
1639155190000|2021-12-10 16:53:10|19339.52|19219.52|19336.3|19216.3|19339.52|19219.52|19336.3|19216.3|10
1639155200000|2021-12-10 16:53:20|19335.4|19215.4|19336.08|19216.08|19336.08|19216.08|19331.85|19211.85|10
1639155210000|2021-12-10 16:53:30|19336.7|19216.7|19338.66|19218.66|19340.58|19220.58|19336.7|19216.7|10
1639155220000|2021-12-10 16:53:40|19337.88|19217.88|19339.56|19219.56|19340.39|19220.39|19337.88|19217.88|10
1639155230000|2021-12-10 16:53:50|19339.03|19219.03|19337|19217|19339.6|19219.6|19337|19217|9
1639155240000|2021-12-10 16:54:00|19337.74|19217.74|19336.06|19216.06|19337.74|19217.74|19336.06|19216.06|10
1639155250000|2021-12-10 16:54:10|19336.48|19216.48|19340.24|19220.24|19340.24|19220.24|19335.67|19215.67|10
1639155260000|2021-12-10 16:54:20|19341.21|19221.21|19347.25|19227.25|19347.25|19227.25|19341.21|19221.21|10
1639155270000|2021-12-10 16:54:30|19347.86|19227.86|19346.87|19226.87|19349.4|19229.4|19346.87|19226.87|10
1639155280000|2021-12-10 16:54:40|19346.55|19226.55|19345.55|19225.55|19346.6|19226.6|19345.55|19225.55|10
1639155290000|2021-12-10 16:54:50|19344.76|19224.76|19345.99|19225.99|19345.99|19225.99|19344.57|19224.57|10
1639155300000|2021-12-10 16:55:00|19345.61|19225.61|19345.72|19225.72|19345.73|19225.73|19345.14|19225.14|10
1639155310000|2021-12-10 16:55:10|19345.83|19225.83|19345.38|19225.38|19347.33|19227.33|19345.38|19225.38|10
1639155320000|2021-12-10 16:55:20|19345.4|19225.4|19345.64|19225.64|19346.31|19226.31|19345.3|19225.3|9
1639155330000|2021-12-10 16:55:30|19345.36|19225.36|19352.17|19232.17|19352.17|19232.17|19344.82|19224.82|10
1639155340000|2021-12-10 16:55:40|19354|19234|19365.98|19245.98|19365.98|19245.98|19354|19234|10
1639155350000|2021-12-10 16:55:50|19367.39|19247.39|19372.79|19252.79|19373.2|19253.2|19367.39|19247.39|10
1639155360000|2021-12-10 16:56:00|19373.54|19253.54|19374.52|19254.52|19376.6|19256.6|19373.54|19253.54|10
1639155370000|2021-12-10 16:56:10|19372.49|19252.49|19363.29|19243.29|19372.49|19252.49|19363.29|19243.29|10
1639155380000|2021-12-10 16:56:20|19363.79|19243.79|19352.4|19232.4|19363.79|19243.79|19352.4|19232.4|10
1639155390000|2021-12-10 16:56:30|19351.57|19231.57|19341.79|19221.79|19351.57|19231.57|19341|19221|10
1639155400000|2021-12-10 16:56:40|19341.82|19221.82|19340.71|19220.71|19341.82|19221.82|19339.93|19219.93|10
1639155410000|2021-12-10 16:56:50|19340.88|19220.88|19338.49|19218.49|19341.81|19221.81|19338.48|19218.48|10
1639155420000|2021-12-10 16:57:00|19338.19|19218.19|19335.38|19215.38|19338.35|19218.35|19335.38|19215.38|10
1639155430000|2021-12-10 16:57:10|19334.57|19214.57|19329.51|19209.51|19334.57|19214.57|19329.51|19209.51|10
1639155440000|2021-12-10 16:57:20|19328.78|19208.78|19328.21|19208.21|19328.78|19208.78|19327.78|19207.78|9
1639155450000|2021-12-10 16:57:30|19329.21|19209.21|19328.69|19208.69|19329.21|19209.21|19328.2|19208.2|9
1639155460000|2021-12-10 16:57:40|19328.49|19208.49|19329|19209|19329.86|19209.86|19327.75|19207.75|10
1639155470000|2021-12-10 16:57:50|19328.89|19208.89|19326.1|19206.1|19329.47|19209.47|19326.06|19206.06|10
1639155480000|2021-12-10 16:58:00|19325.22|19205.22|19323.38|19203.38|19325.22|19205.22|19322.44|19202.44|10
1639155490000|2021-12-10 16:58:10|19323.47|19203.47|19324.29|19204.29|19324.29|19204.29|19322.56|19202.56|10
1639155500000|2021-12-10 16:58:20|19323.7|19203.7|19323.92|19203.92|19325.04|19205.04|19323.7|19203.7|10
1639155510000|2021-12-10 16:58:30|19322.26|19202.26|19320.17|19200.17|19322.46|19202.46|19320.17|19200.17|10
1639155520000|2021-12-10 16:58:40|19320.34|19200.34|19318.9|19198.9|19320.34|19200.34|19318.03|19198.03|10
1639155530000|2021-12-10 16:58:50|19319.29|19199.29|19320.56|19200.56|19320.56|19200.56|19318.69|19198.69|10
1639155540000|2021-12-10 16:59:00|19321.01|19201.01|19320.9|19200.9|19322.87|19202.87|19320.74|19200.74|10
1639155550000|2021-12-10 16:59:10|19320.41|19200.41|19314.4|19194.4|19320.41|19200.41|19314.4|19194.4|10
1639155560000|2021-12-10 16:59:20|19314.5|19194.5|19310.82|19190.82|19314.5|19194.5|19310.82|19190.82|10
1639155570000|2021-12-10 16:59:30|19309.02|19189.02|19296.03|19176.03|19309.26|19189.26|19295.88|19175.88|10
1639155580000|2021-12-10 16:59:40|19295.82|19175.82|19292.89|19172.89|19295.82|19175.82|19292.89|19172.89|10
1639155590000|2021-12-10 16:59:50|19293.91|19173.91|19293.28|19173.28|19294.18|19174.18|19293.28|19173.28|10
1639155600000|2021-12-10 17:00:00|19293.88|19173.88|19294.42|19174.42|19294.62|19174.62|19293.48|19173.48|10
1639155610000|2021-12-10 17:00:10|19293.74|19173.74|19279.95|19159.95|19293.74|19173.74|19279.95|19159.95|10
1639155620000|2021-12-10 17:00:20|19279.2|19159.2|19278.38|19158.38|19279.79|19159.79|19276.99|19156.99|10
1639155630000|2021-12-10 17:00:30|19277.85|19157.85|19280.1|19160.1|19280.24|19160.24|19277.85|19157.85|10
1639155640000|2021-12-10 17:00:40|19279.31|19159.31|19278.98|19158.98|19279.76|19159.76|19278.4|19158.4|10
1639155650000|2021-12-10 17:00:50|19278.68|19158.68|19273.33|19153.33|19278.68|19158.68|19273.33|19153.33|10
1639155660000|2021-12-10 17:01:00|19272.97|19152.97|19271.21|19151.21|19272.97|19152.97|19270.04|19150.04|10
1639155670000|2021-12-10 17:01:10|19271.37|19151.37|19272.37|19152.37|19272.37|19152.37|19269.9|19149.9|10
1639155680000|2021-12-10 17:01:20|19272.6|19152.6|19266.37|19146.37|19275.49|19155.49|19266.37|19146.37|10
1639155690000|2021-12-10 17:01:30|19262.61|19142.61|19255.58|19135.58|19262.61|19142.61|19255.58|19135.58|10
1639155700000|2021-12-10 17:01:40|19255.26|19135.26|19257.38|19137.38|19257.38|19137.38|19255.12|19135.12|10
1639155710000|2021-12-10 17:01:50|19257.37|19137.37|19260.53|19140.53|19260.53|19140.53|19256.97|19136.97|10
1639155720000|2021-12-10 17:02:00|19261.19|19141.19|19268.04|19148.04|19268.04|19148.04|19260.84|19140.84|10
1639155730000|2021-12-10 17:02:10|19268.45|19148.45|19276.6|19156.6|19276.6|19156.6|19268.45|19148.45|10
1639155740000|2021-12-10 17:02:20|19276.99|19156.99|19279.71|19159.71|19279.71|19159.71|19276.99|19156.99|10
1639155750000|2021-12-10 17:02:30|19280.38|19160.38|19286.19|19166.19|19286.19|19166.19|19280.38|19160.38|10
1639155760000|2021-12-10 17:02:40|19286.63|19166.63|19288.35|19168.35|19288.35|19168.35|19286.17|19166.17|10
1639155770000|2021-12-10 17:02:50|19288.64|19168.64|19291.61|19171.61|19291.61|19171.61|19288.64|19168.64|10
1639155780000|2021-12-10 17:03:00|19291.17|19171.17|19296.79|19176.79|19296.86|19176.86|19291.17|19171.17|10
1639155790000|2021-12-10 17:03:10|19297.12|19177.12|19303.36|19183.36|19303.36|19183.36|19297.12|19177.12|10
1639155800000|2021-12-10 17:03:20|19304.03|19184.03|19307.69|19187.69|19308.04|19188.04|19304.03|19184.03|10
1639155810000|2021-12-10 17:03:30|19307.46|19187.46|19306.33|19186.33|19308.93|19188.93|19306.33|19186.33|10
1639155820000|2021-12-10 17:03:40|19305.07|19185.07|19305.54|19185.54|19306.83|19186.83|19304.45|19184.45|10
1639155830000|2021-12-10 17:03:50|19305.58|19185.58|19304.43|19184.43|19305.58|19185.58|19303.87|19183.87|10
1639155840000|2021-12-10 17:04:00|19304.29|19184.29|19307.07|19187.07|19307.07|19187.07|19304.29|19184.29|10
1639155850000|2021-12-10 17:04:10|19307.6|19187.6|19308.65|19188.65|19309.12|19189.12|19307.6|19187.6|9
1639155860000|2021-12-10 17:04:20|19308.93|19188.93|19309.01|19189.01|19310.44|19190.44|19308.68|19188.68|10
1639155870000|2021-12-10 17:04:30|19309.43|19189.43|19319.73|19199.73|19319.73|19199.73|19309.43|19189.43|10
1639155880000|2021-12-10 17:04:40|19321.23|19201.23|19333.24|19213.24|19333.24|19213.24|19321.23|19201.23|10
1639155890000|2021-12-10 17:04:50|19332.03|19212.03|19335.3|19215.3|19335.53|19215.53|19332.03|19212.03|10
1639155900000|2021-12-10 17:05:00|19335.98|19215.98|19340.09|19220.09|19340.09|19220.09|19335.98|19215.98|10
1639155910000|2021-12-10 17:05:10|19341.67|19221.67|19344.76|19224.76|19344.76|19224.76|19341.67|19221.67|10
1639155920000|2021-12-10 17:05:20|19345.58|19225.58|19347.91|19227.91|19347.98|19227.98|19345.57|19225.57|10
1639155930000|2021-12-10 17:05:30|19347.66|19227.66|19347.55|19227.55|19349.09|19229.09|19346.74|19226.74|10
1639155940000|2021-12-10 17:05:40|19347.44|19227.44|19345.17|19225.17|19347.44|19227.44|19344.97|19224.97|10
1639155950000|2021-12-10 17:05:50|19346.24|19226.24|19342.96|19222.96|19346.24|19226.24|19342.96|19222.96|10
1639155960000|2021-12-10 17:06:00|19342.41|19222.41|19341.94|19221.94|19342.89|19222.89|19341.94|19221.94|10
1639155970000|2021-12-10 17:06:10|19341.17|19221.17|19338.8|19218.8|19341.46|19221.46|19338.6|19218.6|9
1639155980000|2021-12-10 17:06:20|19338.46|19218.46|19336.83|19216.83|19338.46|19218.46|19336.7|19216.7|9
1639155990000|2021-12-10 17:06:30|19337.22|19217.22|19336.16|19216.16|19337.22|19217.22|19335.14|19215.14|9
1639156000000|2021-12-10 17:06:40|19335.61|19215.61|19332.05|19212.05|19337.26|19217.26|19332.05|19212.05|10
1639156010000|2021-12-10 17:06:50|19331.35|19211.35|19322.02|19202.02|19331.35|19211.35|19322.02|19202.02|10
1639156020000|2021-12-10 17:07:00|19320.25|19200.25|19312.99|19192.99|19320.25|19200.25|19312.99|19192.99|10
1639156030000|2021-12-10 17:07:10|19312.47|19192.47|19311.34|19191.34|19312.47|19192.47|19311.34|19191.34|10
1639156040000|2021-12-10 17:07:20|19311.38|19191.38|19308.68|19188.68|19311.68|19191.68|19308.68|19188.68|9
1639156050000|2021-12-10 17:07:30|19307.56|19187.56|19306.45|19186.45|19308.33|19188.33|19304.99|19184.99|10
1639156060000|2021-12-10 17:07:40|19305.55|19185.55|19303.36|19183.36|19305.55|19185.55|19301.98|19181.98|10
1639156070000|2021-12-10 17:07:50|19303.26|19183.26|19301.99|19181.99|19303.87|19183.87|19301.99|19181.99|10
1639156080000|2021-12-10 17:08:00|19301.35|19181.35|19293.92|19173.92|19301.35|19181.35|19293.92|19173.92|10
1639156090000|2021-12-10 17:08:10|19294.4|19174.4|19296|19176|19296|19176|19294.4|19174.4|10
1639156100000|2021-12-10 17:08:20|19295.72|19175.72|19296.89|19176.89|19296.89|19176.89|19295.33|19175.33|10
1639156110000|2021-12-10 17:08:30|19297.3|19177.3|19295.08|19175.08|19297.36|19177.36|19295.08|19175.08|10
1639156120000|2021-12-10 17:08:40|19294.78|19174.78|19292.13|19172.13|19294.78|19174.78|19292.13|19172.13|10
1639156130000|2021-12-10 17:08:50|19288.9|19168.9|19283.14|19163.14|19288.9|19168.9|19283.14|19163.14|10
1639156140000|2021-12-10 17:09:00|19282.32|19162.32|19277.76|19157.76|19282.32|19162.32|19277.76|19157.76|10
1639156150000|2021-12-10 17:09:10|19276.88|19156.88|19276.31|19156.31|19276.88|19156.88|19275.66|19155.66|10
1639156160000|2021-12-10 17:09:20|19277.57|19157.57|19275.2|19155.2|19278.13|19158.13|19275.2|19155.2|10
1639156170000|2021-12-10 17:09:30|19275.52|19155.52|19278.58|19158.58|19278.66|19158.66|19275.52|19155.52|9
1639156180000|2021-12-10 17:09:40|19280.7|19160.7|19280.81|19160.81|19281.9|19161.9|19280.7|19160.7|10
1639156190000|2021-12-10 17:09:50|19280.54|19160.54|19276.96|19156.96|19280.54|19160.54|19276.13|19156.13|10
1639156200000|2021-12-10 17:10:00|19277.44|19157.44|19275.45|19155.45|19277.72|19157.72|19275.33|19155.33|10
1639156210000|2021-12-10 17:10:10|19275|19155|19273.82|19153.82|19275|19155|19272.72|19152.72|10
1639156220000|2021-12-10 17:10:20|19273.78|19153.78|19276.27|19156.27|19276.79|19156.79|19273.78|19153.78|10
1639156230000|2021-12-10 17:10:30|19277.1|19157.1|19278.3|19158.3|19278.92|19158.92|19276.35|19156.35|10
1639156240000|2021-12-10 17:10:40|19279.57|19159.57|19279.01|19159.01|19280.37|19160.37|19277.18|19157.18|10
1639156250000|2021-12-10 17:10:50|19279.36|19159.36|19283.62|19163.62|19283.62|19163.62|19279.36|19159.36|10
1639156260000|2021-12-10 17:11:00|19283.87|19163.87|19289.84|19169.84|19289.84|19169.84|19283.87|19163.87|10
1639156270000|2021-12-10 17:11:10|19289.83|19169.83|19291.85|19171.85|19293.26|19173.26|19289.83|19169.83|10
1639156280000|2021-12-10 17:11:20|19291.26|19171.26|19291.26|19171.26|19291.78|19171.78|19290.78|19170.78|10
1639156290000|2021-12-10 17:11:30|19292.05|19172.05|19290.97|19170.97|19292.07|19172.07|19290.97|19170.97|9
1639156300000|2021-12-10 17:11:40|19291.18|19171.18|19291.51|19171.51|19291.51|19171.51|19290.27|19170.27|10
1639156310000|2021-12-10 17:11:50|19291.8|19171.8|19289.63|19169.63|19291.81|19171.81|19289.63|19169.63|10
1639156320000|2021-12-10 17:12:00|19289.48|19169.48|19290.07|19170.07|19290.22|19170.22|19289.42|19169.42|10
1639156330000|2021-12-10 17:12:10|19289.88|19169.88|19291.75|19171.75|19293.3|19173.3|19289.88|19169.88|10
1639156340000|2021-12-10 17:12:20|19292.64|19172.64|19291.8|19171.8|19292.8|19172.8|19291.8|19171.8|8
1639156350000|2021-12-10 17:12:30|19294.51|19174.51|19305.18|19185.18|19305.18|19185.18|19294.51|19174.51|10
1639156360000|2021-12-10 17:12:40|19305.36|19185.36|19311.13|19191.13|19311.77|19191.77|19305.36|19185.36|10
1639156370000|2021-12-10 17:12:50|19313.06|19193.06|19314.9|19194.9|19316.25|19196.25|19313.06|19193.06|10
1639156380000|2021-12-10 17:13:00|19315.17|19195.17|19316.12|19196.12|19316.12|19196.12|19314.34|19194.34|10
1639156390000|2021-12-10 17:13:10|19316.36|19196.36|19317.2|19197.2|19317.48|19197.48|19316.36|19196.36|9
1639156400000|2021-12-10 17:13:20|19316.4|19196.4|19316.42|19196.42|19316.56|19196.56|19315.77|19195.77|9
1639156410000|2021-12-10 17:13:30|19317.09|19197.09|19318.32|19198.32|19318.32|19198.32|19317.02|19197.02|9
1639156420000|2021-12-10 17:13:40|19318.4|19198.4|19315.74|19195.74|19318.4|19198.4|19315.74|19195.74|10
1639156430000|2021-12-10 17:13:50|19316.54|19196.54|19318.91|19198.91|19319.27|19199.27|19316.54|19196.54|10
1639156440000|2021-12-10 17:14:00|19318.65|19198.65|19319.36|19199.36|19319.36|19199.36|19318.24|19198.24|10
1639156450000|2021-12-10 17:14:10|19319.22|19199.22|19319.72|19199.72|19320.41|19200.41|19318.38|19198.38|10
1639156460000|2021-12-10 17:14:20|19319.69|19199.69|19320.33|19200.33|19320.71|19200.71|19319.31|19199.31|9
1639156470000|2021-12-10 17:14:30|19320.32|19200.32|19321.2|19201.2|19321.53|19201.53|19320.08|19200.08|10
1639156480000|2021-12-10 17:14:40|19320.77|19200.77|19321.55|19201.55|19321.55|19201.55|19320.34|19200.34|10
1639156490000|2021-12-10 17:14:50|19321.51|19201.51|19322.4|19202.4|19322.61|19202.61|19321.42|19201.42|10
1639156500000|2021-12-10 17:15:00|19322.32|19202.32|19322.54|19202.54|19322.87|19202.87|19322.16|19202.16|10
1639156510000|2021-12-10 17:15:10|19321.49|19201.49|19317.43|19197.43|19321.53|19201.53|19317.43|19197.43|10
1639156520000|2021-12-10 17:15:20|19316.98|19196.98|19316.77|19196.77|19317.28|19197.28|19316.41|19196.41|10
1639156530000|2021-12-10 17:15:30|19316.56|19196.56|19316.82|19196.82|19317.45|19197.45|19316.56|19196.56|10
1639156540000|2021-12-10 17:15:40|19316.74|19196.74|19316.06|19196.06|19316.82|19196.82|19315.49|19195.49|10
1639156550000|2021-12-10 17:15:50|19315.93|19195.93|19316.21|19196.21|19316.34|19196.34|19314.41|19194.41|10
1639156560000|2021-12-10 17:16:00|19315.89|19195.89|19315.33|19195.33|19316.45|19196.45|19315.33|19195.33|10
1639156570000|2021-12-10 17:16:10|19314.99|19194.99|19312.53|19192.53|19314.99|19194.99|19312.53|19192.53|8
1639156580000|2021-12-10 17:16:20|19312.82|19192.82|19307.1|19187.1|19312.82|19192.82|19307.1|19187.1|10
1639156590000|2021-12-10 17:16:30|19307.39|19187.39|19308.55|19188.55|19308.55|19188.55|19307.03|19187.03|10
1639156600000|2021-12-10 17:16:40|19308.33|19188.33|19306.41|19186.41|19308.33|19188.33|19306.15|19186.15|9
1639156610000|2021-12-10 17:16:50|19305.75|19185.75|19304.99|19184.99|19306.54|19186.54|19304.84|19184.84|10
1639156620000|2021-12-10 17:17:00|19305.52|19185.52|19307.58|19187.58|19307.58|19187.58|19304.76|19184.76|10
1639156630000|2021-12-10 17:17:10|19307.38|19187.38|19307.31|19187.31|19307.61|19187.61|19306.1|19186.1|9
1639156640000|2021-12-10 17:17:20|19306.73|19186.73|19308.04|19188.04|19308.04|19188.04|19306.72|19186.72|9
1639156650000|2021-12-10 17:17:30|19308.02|19188.02|19309.23|19189.23|19309.75|19189.75|19308.02|19188.02|9
1639156660000|2021-12-10 17:17:40|19308.28|19188.28|19307.59|19187.59|19309.25|19189.25|19307.5|19187.5|10
1639156670000|2021-12-10 17:17:50|19304.81|19184.81|19309.44|19189.44|19309.44|19189.44|19304.81|19184.81|10
1639156680000|2021-12-10 17:18:00|19309.62|19189.62|19314.95|19194.95|19314.95|19194.95|19309.62|19189.62|10
1639156690000|2021-12-10 17:18:10|19318.02|19198.02|19322.19|19202.19|19322.42|19202.42|19318.02|19198.02|10
1639156700000|2021-12-10 17:18:20|19322.83|19202.83|19321|19201|19323.06|19203.06|19321|19201|10
1639156710000|2021-12-10 17:18:30|19320.81|19200.81|19319.09|19199.09|19321.41|19201.41|19318.49|19198.49|10
1639156720000|2021-12-10 17:18:40|19319.93|19199.93|19319.78|19199.78|19320.2|19200.2|19319.36|19199.36|10
1639156730000|2021-12-10 17:18:50|19319.37|19199.37|19317.86|19197.86|19319.37|19199.37|19316.27|19196.27|10
1639156740000|2021-12-10 17:19:00|19316.93|19196.93|19315.67|19195.67|19317.38|19197.38|19315.67|19195.67|10
1639156750000|2021-12-10 17:19:10|19315.64|19195.64|19312.06|19192.06|19315.64|19195.64|19311.91|19191.91|10
1639156760000|2021-12-10 17:19:20|19312.53|19192.53|19311|19191|19312.62|19192.62|19311|19191|10
1639156770000|2021-12-10 17:19:30|19310.67|19190.67|19307.82|19187.82|19310.67|19190.67|19307.82|19187.82|10
1639156780000|2021-12-10 17:19:40|19307.84|19187.84|19306.15|19186.15|19308.06|19188.06|19306.15|19186.15|10
1639156790000|2021-12-10 17:19:50|19305.74|19185.74|19302.16|19182.16|19305.74|19185.74|19302.16|19182.16|5
1639156800000|2021-12-10 17:20:00|19298.01|19178.01|19297.27|19177.27|19298.01|19178.01|19295.71|19175.71|10
1639156810000|2021-12-10 17:20:10|19297.26|19177.26|19296.48|19176.48|19298.13|19178.13|19296.35|19176.35|10
1639156820000|2021-12-10 17:20:20|19295.73|19175.73|19290.53|19170.53|19295.73|19175.73|19290.53|19170.53|10
1639156830000|2021-12-10 17:20:30|19290.33|19170.33|19287.76|19167.76|19290.33|19170.33|19287.76|19167.76|10
1639156840000|2021-12-10 17:20:40|19287.74|19167.74|19284.98|19164.98|19287.74|19167.74|19284.49|19164.49|10
1639156850000|2021-12-10 17:20:50|19285.43|19165.43|19286.83|19166.83|19286.83|19166.83|19285.11|19165.11|9
1639156860000|2021-12-10 17:21:00|19286.53|19166.53|19275.3|19155.3|19286.74|19166.74|19275.3|19155.3|10
1639156870000|2021-12-10 17:21:10|19275.95|19155.95|19269.36|19149.36|19275.95|19155.95|19269.36|19149.36|10
1639156880000|2021-12-10 17:21:20|19269.59|19149.59|19267.78|19147.78|19269.73|19149.73|19267.78|19147.78|10
1639156890000|2021-12-10 17:21:30|19266.35|19146.35|19259.68|19139.68|19266.37|19146.37|19259.68|19139.68|10
1639156900000|2021-12-10 17:21:40|19259.22|19139.22|19257.38|19137.38|19259.22|19139.22|19257.09|19137.09|10
1639156910000|2021-12-10 17:21:50|19257.17|19137.17|19252.09|19132.09|19258.77|19138.77|19252.09|19132.09|10
1639156920000|2021-12-10 17:22:00|19251.93|19131.93|19248.7|19128.7|19251.93|19131.93|19248.7|19128.7|10
1639156930000|2021-12-10 17:22:10|19249.58|19129.58|19249.5|19129.5|19249.79|19129.79|19249.27|19129.27|10
1639156940000|2021-12-10 17:22:20|19249.06|19129.06|19253.45|19133.45|19253.45|19133.45|19249.06|19129.06|10
1639156950000|2021-12-10 17:22:30|19252.99|19132.99|19250.57|19130.57|19252.99|19132.99|19249.72|19129.72|10
1639156960000|2021-12-10 17:22:40|19251.42|19131.42|19254.34|19134.34|19254.34|19134.34|19251.42|19131.42|10
1639156970000|2021-12-10 17:22:50|19253.46|19133.46|19255.03|19135.03|19255.13|19135.13|19252.91|19132.91|10
1639156980000|2021-12-10 17:23:00|19254.68|19134.68|19255.17|19135.17|19255.17|19135.17|19254.43|19134.43|10
1639156990000|2021-12-10 17:23:10|19255.39|19135.39|19255.78|19135.78|19255.93|19135.93|19255.22|19135.22|10
1639157000000|2021-12-10 17:23:20|19256.8|19136.8|19256.91|19136.91|19257.79|19137.79|19256.52|19136.52|10
1639157010000|2021-12-10 17:23:30|19256.99|19136.99|19257.23|19137.23|19257.76|19137.76|19256.87|19136.87|10
1639157020000|2021-12-10 17:23:40|19257.63|19137.63|19259.66|19139.66|19259.66|19139.66|19257.54|19137.54|10
1639157030000|2021-12-10 17:23:50|19259.48|19139.48|19259.11|19139.11|19259.48|19139.48|19258.79|19138.79|10
1639157040000|2021-12-10 17:24:00|19258.56|19138.56|19256.82|19136.82|19258.56|19138.56|19256.82|19136.82|10
1639157050000|2021-12-10 17:24:10|19257.35|19137.35|19257.14|19137.14|19258.17|19138.17|19256.67|19136.67|10
1639157060000|2021-12-10 17:24:20|19257.18|19137.18|19258.49|19138.49|19258.49|19138.49|19256.72|19136.72|10
1639157070000|2021-12-10 17:24:30|19258.72|19138.72|19259.13|19139.13|19260.03|19140.03|19258.72|19138.72|10
1639157080000|2021-12-10 17:24:40|19258.96|19138.96|19256.27|19136.27|19259.07|19139.07|19256.27|19136.27|10
1639157090000|2021-12-10 17:24:50|19255.95|19135.95|19253.55|19133.55|19255.95|19135.95|19253.55|19133.55|10
1639157100000|2021-12-10 17:25:00|19253.04|19133.04|19249.43|19129.43|19253.04|19133.04|19249.43|19129.43|10
1639157110000|2021-12-10 17:25:10|19248.73|19128.73|19251.47|19131.47|19251.47|19131.47|19247.59|19127.59|10
1639157120000|2021-12-10 17:25:20|19251.36|19131.36|19253.27|19133.27|19253.66|19133.66|19251.36|19131.36|9
1639157130000|2021-12-10 17:25:30|19252.73|19132.73|19252.71|19132.71|19253.24|19133.24|19251.5|19131.5|9
1639157140000|2021-12-10 17:25:40|19253.01|19133.01|19255.94|19135.94|19255.94|19135.94|19253.01|19133.01|9
1639157150000|2021-12-10 17:25:50|19255.86|19135.86|19256.06|19136.06|19257.22|19137.22|19255.76|19135.76|10
1639157160000|2021-12-10 17:26:00|19256.4|19136.4|19256.47|19136.47|19257.51|19137.51|19256.05|19136.05|10
1639157170000|2021-12-10 17:26:10|19256.36|19136.36|19256.85|19136.85|19257.58|19137.58|19256.36|19136.36|10
1639157180000|2021-12-10 17:26:20|19256.35|19136.35|19255.45|19135.45|19256.7|19136.7|19255.45|19135.45|9
1639157190000|2021-12-10 17:26:30|19255.07|19135.07|19246.45|19126.45|19255.07|19135.07|19246.45|19126.45|10
1639157200000|2021-12-10 17:26:40|19244.78|19124.78|19233.12|19113.12|19244.91|19124.91|19233.12|19113.12|10
1639157210000|2021-12-10 17:26:50|19233.51|19113.51|19232.35|19112.35|19233.87|19113.87|19231.7|19111.7|9
1639157220000|2021-12-10 17:27:00|19232.33|19112.33|19230.05|19110.05|19232.33|19112.33|19230.05|19110.05|10
1639157230000|2021-12-10 17:27:10|19229.71|19109.71|19225.06|19105.06|19229.75|19109.75|19225.06|19105.06|10
1639157240000|2021-12-10 17:27:20|19222.93|19102.93|19209.53|19089.53|19222.93|19102.93|19209.53|19089.53|10
1639157250000|2021-12-10 17:27:30|19209.02|19089.02|19199.58|19079.58|19209.02|19089.02|19199.56|19079.56|10
1639157260000|2021-12-10 17:27:40|19199.82|19079.82|19203.57|19083.57|19203.57|19083.57|19199.82|19079.82|9
1639157270000|2021-12-10 17:27:50|19203.56|19083.56|19202.4|19082.4|19205.26|19085.26|19202.32|19082.32|10
1639157280000|2021-12-10 17:28:00|19201.74|19081.74|19198.58|19078.58|19201.74|19081.74|19198.58|19078.58|10
1639157290000|2021-12-10 17:28:10|19198.68|19078.68|19196.3|19076.3|19198.68|19078.68|19196.3|19076.3|10
1639157300000|2021-12-10 17:28:20|19195.64|19075.64|19190.02|19070.02|19195.64|19075.64|19190.02|19070.02|10
1639157310000|2021-12-10 17:28:30|19180.67|19060.67|19182.35|19062.35|19182.35|19062.35|19177.12|19057.12|10
1639157320000|2021-12-10 17:28:40|19183.8|19063.8|19188.16|19068.16|19188.92|19068.92|19183.8|19063.8|10
1639157330000|2021-12-10 17:28:50|19189.96|19069.96|19189.16|19069.16|19190.13|19070.13|19188.71|19068.71|10
1639157340000|2021-12-10 17:29:00|19188.39|19068.39|19180.86|19060.86|19188.39|19068.39|19180.86|19060.86|10
1639157350000|2021-12-10 17:29:10|19180.65|19060.65|19166.18|19046.18|19180.77|19060.77|19166.18|19046.18|10
1639157360000|2021-12-10 17:29:20|19164.18|19044.18|19159.46|19039.46|19164.18|19044.18|19159.46|19039.46|10
1639157370000|2021-12-10 17:29:30|19159.11|19039.11|19148.34|19028.34|19159.11|19039.11|19148.13|19028.13|10
1639157380000|2021-12-10 17:29:40|19147.79|19027.79|19145.93|19025.93|19147.79|19027.79|19145.42|19025.42|10
1639157390000|2021-12-10 17:29:50|19146.8|19026.8|19152.09|19032.09|19152.09|19032.09|19146.8|19026.8|10
1639157400000|2021-12-10 17:30:00|19152.37|19032.37|19149.44|19029.44|19152.37|19032.37|19149.44|19029.44|10
1639157410000|2021-12-10 17:30:10|19148.97|19028.97|19146.4|19026.4|19149.17|19029.17|19145.97|19025.97|10
1639157420000|2021-12-10 17:30:20|19145.81|19025.81|19142.78|19022.78|19146|19026|19142.78|19022.78|10
1639157430000|2021-12-10 17:30:30|19141.69|19021.69|19137.4|19017.4|19141.69|19021.69|19137.4|19017.4|10
1639157440000|2021-12-10 17:30:40|19136.62|19016.62|19134.95|19014.95|19136.62|19016.62|19134.95|19014.95|10
1639157450000|2021-12-10 17:30:50|19135.41|19015.41|19136.46|19016.46|19136.76|19016.76|19135.41|19015.41|10
1639157460000|2021-12-10 17:31:00|19136.33|19016.33|19139.2|19019.2|19139.2|19019.2|19136.33|19016.33|10
1639157470000|2021-12-10 17:31:10|19140.05|19020.05|19144.6|19024.6|19144.6|19024.6|19140.05|19020.05|10
1639157480000|2021-12-10 17:31:20|19145.11|19025.11|19150.62|19030.62|19151.64|19031.64|19145.11|19025.11|10
1639157490000|2021-12-10 17:31:30|19154.34|19034.34|19160.8|19040.8|19160.8|19040.8|19154.34|19034.34|10
1639157500000|2021-12-10 17:31:40|19160.9|19040.9|19166.15|19046.15|19166.15|19046.15|19160.9|19040.9|10
1639157510000|2021-12-10 17:31:50|19166.29|19046.29|19170.56|19050.56|19170.56|19050.56|19165.24|19045.24|9
1639157520000|2021-12-10 17:32:00|19170.91|19050.91|19172.73|19052.73|19172.73|19052.73|19170.91|19050.91|10
1639157530000|2021-12-10 17:32:10|19175.47|19055.47|19180.54|19060.54|19182.29|19062.29|19175.47|19055.47|9
1639157540000|2021-12-10 17:32:20|19180.56|19060.56|19176.71|19056.71|19180.56|19060.56|19176.31|19056.31|10
1639157550000|2021-12-10 17:32:30|19176.19|19056.19|19174.65|19054.65|19176.45|19056.45|19174.6|19054.6|10
1639157560000|2021-12-10 17:32:40|19174.29|19054.29|19158.33|19038.33|19174.29|19054.29|19158.33|19038.33|10
1639157570000|2021-12-10 17:32:50|19158.59|19038.59|19148.18|19028.18|19158.59|19038.59|19148.18|19028.18|10
1639157580000|2021-12-10 17:33:00|19148.19|19028.19|19144.09|19024.09|19148.19|19028.19|19143.61|19023.61|10
1639157590000|2021-12-10 17:33:10|19144.04|19024.04|19145.57|19025.57|19145.57|19025.57|19142.85|19022.85|10
1639157600000|2021-12-10 17:33:20|19145.27|19025.27|19155.67|19035.67|19155.67|19035.67|19145.27|19025.27|10
1639157610000|2021-12-10 17:33:30|19156.14|19036.14|19158.97|19038.97|19160.62|19040.62|19155.28|19035.28|10
1639157620000|2021-12-10 17:33:40|19159.39|19039.39|19162.72|19042.72|19162.72|19042.72|19159.39|19039.39|10
1639157630000|2021-12-10 17:33:50|19162.51|19042.51|19159.23|19039.23|19162.79|19042.79|19159.23|19039.23|10
1639157640000|2021-12-10 17:34:00|19157.89|19037.89|19159.12|19039.12|19159.33|19039.33|19157.74|19037.74|10
1639157650000|2021-12-10 17:34:10|19158.48|19038.48|19158.49|19038.49|19159.3|19039.3|19158.2|19038.2|10
1639157660000|2021-12-10 17:34:20|19159.51|19039.51|19157.18|19037.18|19159.79|19039.79|19157.18|19037.18|10
1639157670000|2021-12-10 17:34:30|19157.02|19037.02|19162.62|19042.62|19162.84|19042.84|19156.66|19036.66|10
1639157680000|2021-12-10 17:34:40|19162.69|19042.69|19162.53|19042.53|19163.88|19043.88|19162.53|19042.53|10
1639157690000|2021-12-10 17:34:50|19162.24|19042.24|19162.72|19042.72|19163.15|19043.15|19162.24|19042.24|10
1639157700000|2021-12-10 17:35:00|19162.83|19042.83|19162.39|19042.39|19162.83|19042.83|19161.75|19041.75|9
1639157710000|2021-12-10 17:35:10|19162|19042|19165.56|19045.56|19166.16|19046.16|19160.83|19040.83|10
1639157720000|2021-12-10 17:35:20|19165.76|19045.76|19186.56|19066.56|19186.58|19066.58|19165.76|19045.76|10
1639157730000|2021-12-10 17:35:30|19188.04|19068.04|19191.74|19071.74|19192.12|19072.12|19187.78|19067.78|10
1639157740000|2021-12-10 17:35:40|19192.28|19072.28|19193.98|19073.98|19194.67|19074.67|19192.28|19072.28|10
1639157750000|2021-12-10 17:35:50|19194|19074|19202.36|19082.36|19202.63|19082.63|19194|19074|10
1639157760000|2021-12-10 17:36:00|19202.27|19082.27|19189.73|19069.73|19202.27|19082.27|19189.73|19069.73|10
1639157770000|2021-12-10 17:36:10|19190.18|19070.18|19183.83|19063.83|19190.28|19070.28|19181.4|19061.4|10
1639157780000|2021-12-10 17:36:20|19182.38|19062.38|19182.43|19062.43|19182.57|19062.57|19181.76|19061.76|9
1639157790000|2021-12-10 17:36:30|19181.33|19061.33|19178.97|19058.97|19181.37|19061.37|19178.97|19058.97|10
1639157800000|2021-12-10 17:36:40|19179.96|19059.96|19177.23|19057.23|19179.96|19059.96|19177.23|19057.23|10
1639157810000|2021-12-10 17:36:50|19177.21|19057.21|19173.86|19053.86|19177.21|19057.21|19172.49|19052.49|10
1639157820000|2021-12-10 17:37:00|19174.12|19054.12|19177.5|19057.5|19177.5|19057.5|19173.76|19053.76|10
1639157830000|2021-12-10 17:37:10|19178.11|19058.11|19182.5|19062.5|19182.8|19062.8|19178.11|19058.11|10
1639157840000|2021-12-10 17:37:20|19181.92|19061.92|19185.83|19065.83|19185.83|19065.83|19181.92|19061.92|10
1639157850000|2021-12-10 17:37:30|19186.5|19066.5|19191.14|19071.14|19191.14|19071.14|19186.5|19066.5|10
1639157860000|2021-12-10 17:37:40|19191.01|19071.01|19200.86|19080.86|19200.86|19080.86|19191.01|19071.01|10
1639157870000|2021-12-10 17:37:50|19201.51|19081.51|19204.98|19084.98|19204.98|19084.98|19201.51|19081.51|10
1639157880000|2021-12-10 17:38:00|19206.19|19086.19|19209.32|19089.32|19209.32|19089.32|19206.19|19086.19|10
1639157890000|2021-12-10 17:38:10|19209.54|19089.54|19209.3|19089.3|19210.76|19090.76|19208.35|19088.35|10
1639157900000|2021-12-10 17:38:20|19213.14|19093.14|19209.96|19089.96|19213.14|19093.14|19209.23|19089.23|10
1639157910000|2021-12-10 17:38:30|19210.48|19090.48|19212.33|19092.33|19212.33|19092.33|19209.64|19089.64|10
1639157920000|2021-12-10 17:38:40|19212.38|19092.38|19207.64|19087.64|19212.86|19092.86|19207.64|19087.64|10
1639157930000|2021-12-10 17:38:50|19207.45|19087.45|19211.89|19091.89|19211.89|19091.89|19207.37|19087.37|9
1639157940000|2021-12-10 17:39:00|19212.29|19092.29|19215.29|19095.29|19216.63|19096.63|19212.29|19092.29|10
1639157950000|2021-12-10 17:39:10|19214.88|19094.88|19215.33|19095.33|19215.47|19095.47|19214.49|19094.49|10
1639157960000|2021-12-10 17:39:20|19215.6|19095.6|19211.24|19091.24|19215.6|19095.6|19211.24|19091.24|10
1639157970000|2021-12-10 17:39:30|19211.15|19091.15|19202.17|19082.17|19211.18|19091.18|19202.17|19082.17|10
1639157980000|2021-12-10 17:39:40|19202.11|19082.11|19189.56|19069.56|19202.11|19082.11|19189.56|19069.56|10
1639157990000|2021-12-10 17:39:50|19191.41|19071.41|19178.14|19058.14|19191.41|19071.41|19178.14|19058.14|10
1639158000000|2021-12-10 17:40:00|19176.75|19056.75|19175.05|19055.05|19176.75|19056.75|19174.04|19054.04|10
1639158010000|2021-12-10 17:40:10|19175.38|19055.38|19175.05|19055.05|19175.67|19055.67|19174.44|19054.44|10
1639158020000|2021-12-10 17:40:20|19174.76|19054.76|19175.42|19055.42|19176.1|19056.1|19174.76|19054.76|10
1639158030000|2021-12-10 17:40:30|19176.15|19056.15|19176.89|19056.89|19176.89|19056.89|19176.06|19056.06|10
1639158040000|2021-12-10 17:40:40|19176.58|19056.58|19177.19|19057.19|19177.19|19057.19|19176.26|19056.26|10
1639158050000|2021-12-10 17:40:50|19177.5|19057.5|19183.88|19063.88|19184.14|19064.14|19177.5|19057.5|10
1639158060000|2021-12-10 17:41:00|19183.54|19063.54|19179.37|19059.37|19183.74|19063.74|19179.37|19059.37|10
1639158070000|2021-12-10 17:41:10|19179.11|19059.11|19178.52|19058.52|19180.41|19060.41|19178.21|19058.21|10
1639158080000|2021-12-10 17:41:20|19178.26|19058.26|19175.15|19055.15|19178.26|19058.26|19175.15|19055.15|10
1639158090000|2021-12-10 17:41:30|19175.85|19055.85|19189.75|19069.75|19189.75|19069.75|19175.85|19055.85|10
1639158100000|2021-12-10 17:41:40|19190.95|19070.95|19196.75|19076.75|19196.75|19076.75|19190.95|19070.95|10
1639158110000|2021-12-10 17:41:50|19197.36|19077.36|19200.8|19080.8|19202.11|19082.11|19197.36|19077.36|10
1639158120000|2021-12-10 17:42:00|19199.79|19079.79|19201.7|19081.7|19202.46|19082.46|19199.3|19079.3|10
1639158130000|2021-12-10 17:42:10|19202.19|19082.19|19201.19|19081.19|19202.78|19082.78|19201.19|19081.19|10
1639158140000|2021-12-10 17:42:20|19200.49|19080.49|19197.77|19077.77|19200.49|19080.49|19197.65|19077.65|10
1639158150000|2021-12-10 17:42:30|19197.13|19077.13|19196.49|19076.49|19199.22|19079.22|19196.49|19076.49|8
1639158160000|2021-12-10 17:42:40|19196.26|19076.26|19200.62|19080.62|19200.98|19080.98|19196.26|19076.26|10
1639158170000|2021-12-10 17:42:50|19199.93|19079.93|19200.05|19080.05|19200.53|19080.53|19199.01|19079.01|10
1639158180000|2021-12-10 17:43:00|19199.94|19079.94|19209.57|19089.57|19209.57|19089.57|19199.94|19079.94|10
1639158190000|2021-12-10 17:43:10|19209.24|19089.24|19214.8|19094.8|19214.8|19094.8|19209.09|19089.09|10
1639158200000|2021-12-10 17:43:20|19215.13|19095.13|19218.42|19098.42|19218.42|19098.42|19215.13|19095.13|9
1639158210000|2021-12-10 17:43:30|19217.82|19097.82|19226.79|19106.79|19226.79|19106.79|19217.82|19097.82|10
1639158220000|2021-12-10 17:43:40|19227.93|19107.93|19227.37|19107.37|19229.18|19109.18|19227.37|19107.37|10
1639158230000|2021-12-10 17:43:50|19227.05|19107.05|19220.25|19100.25|19227.05|19107.05|19220.25|19100.25|10
1639158240000|2021-12-10 17:44:00|19219.33|19099.33|19215.52|19095.52|19219.33|19099.33|19215.52|19095.52|10
1639158250000|2021-12-10 17:44:10|19215.13|19095.13|19213.33|19093.33|19215.35|19095.35|19213.33|19093.33|10
1639158260000|2021-12-10 17:44:20|19214.46|19094.46|19213.93|19093.93|19214.46|19094.46|19213.07|19093.07|10
1639158270000|2021-12-10 17:44:30|19213.95|19093.95|19215.15|19095.15|19216.38|19096.38|19213.95|19093.95|10
1639158280000|2021-12-10 17:44:40|19215.62|19095.62|19220.43|19100.43|19220.71|19100.71|19215.62|19095.62|10
1639158290000|2021-12-10 17:44:50|19220.76|19100.76|19220.04|19100.04|19220.76|19100.76|19219.5|19099.5|9
1639158300000|2021-12-10 17:45:00|19219.91|19099.91|19222.9|19102.9|19223.38|19103.38|19219.91|19099.91|10
1639158310000|2021-12-10 17:45:10|19222.69|19102.69|19222.16|19102.16|19223.16|19103.16|19221.7|19101.7|10
1639158320000|2021-12-10 17:45:20|19222.42|19102.42|19222.46|19102.46|19222.69|19102.69|19221.85|19101.85|10
1639158330000|2021-12-10 17:45:30|19222.67|19102.67|19223.58|19103.58|19223.58|19103.58|19222.12|19102.12|10
1639158340000|2021-12-10 17:45:40|19223.61|19103.61|19224.67|19104.67|19225.58|19105.58|19223.4|19103.4|9
1639158350000|2021-12-10 17:45:50|19225.12|19105.12|19224.18|19104.18|19225.23|19105.23|19223.24|19103.24|10
1639158360000|2021-12-10 17:46:00|19224.53|19104.53|19224.21|19104.21|19224.53|19104.53|19222.78|19102.78|9
1639158370000|2021-12-10 17:46:10|19226.47|19106.47|19228.78|19108.78|19229.95|19109.95|19225.65|19105.65|10
1639158380000|2021-12-10 17:46:20|19229.1|19109.1|19226.9|19106.9|19229.1|19109.1|19226.9|19106.9|10
1639158390000|2021-12-10 17:46:30|19226.15|19106.15|19221.38|19101.38|19226.28|19106.28|19221.38|19101.38|10
1639158400000|2021-12-10 17:46:40|19221.7|19101.7|19220.43|19100.43|19221.7|19101.7|19217.47|19097.47|10
1639158410000|2021-12-10 17:46:50|19220.12|19100.12|19223.93|19103.93|19223.93|19103.93|19220.12|19100.12|9
1639158420000|2021-12-10 17:47:00|19222.97|19102.97|19219.97|19099.97|19223.25|19103.25|19219.97|19099.97|10
1639158430000|2021-12-10 17:47:10|19219.71|19099.71|19216.11|19096.11|19219.71|19099.71|19216.11|19096.11|10
1639158440000|2021-12-10 17:47:20|19216.31|19096.31|19213.64|19093.64|19216.31|19096.31|19213.64|19093.64|10
1639158450000|2021-12-10 17:47:30|19213.65|19093.65|19212.6|19092.6|19213.65|19093.65|19212.25|19092.25|10
1639158460000|2021-12-10 17:47:40|19212.65|19092.65|19207.8|19087.8|19213.16|19093.16|19207.8|19087.8|10
1639158470000|2021-12-10 17:47:50|19206.36|19086.36|19204.91|19084.91|19206.36|19086.36|19203.24|19083.24|10
1639158480000|2021-12-10 17:48:00|19204.97|19084.97|19203.29|19083.29|19204.97|19084.97|19202.46|19082.46|10
1639158490000|2021-12-10 17:48:10|19202.83|19082.83|19206.98|19086.98|19207.02|19087.02|19202.83|19082.83|10
1639158500000|2021-12-10 17:48:20|19206.76|19086.76|19214.68|19094.68|19214.68|19094.68|19206.76|19086.76|10
1639158510000|2021-12-10 17:48:30|19214.75|19094.75|19215.49|19095.49|19216.04|19096.04|19214.61|19094.61|10
1639158520000|2021-12-10 17:48:40|19215.53|19095.53|19216.22|19096.22|19216.22|19096.22|19214.34|19094.34|10
1639158530000|2021-12-10 17:48:50|19216.09|19096.09|19217.24|19097.24|19217.34|19097.34|19215.51|19095.51|10
1639158540000|2021-12-10 17:49:00|19217.7|19097.7|19218.77|19098.77|19218.83|19098.83|19217.7|19097.7|9
1639158550000|2021-12-10 17:49:10|19218.51|19098.51|19217.46|19097.46|19218.99|19098.99|19217.46|19097.46|10
1639158560000|2021-12-10 17:49:20|19218.01|19098.01|19222.15|19102.15|19222.15|19102.15|19218.01|19098.01|10
1639158570000|2021-12-10 17:49:30|19222.22|19102.22|19220.71|19100.71|19222.48|19102.48|19220.65|19100.65|9
1639158580000|2021-12-10 17:49:40|19219.89|19099.89|19219.05|19099.05|19219.89|19099.89|19217.97|19097.97|10
1639158590000|2021-12-10 17:49:50|19220.14|19100.14|19219.57|19099.57|19220.14|19100.14|19218.87|19098.87|10
1639158600000|2021-12-10 17:50:00|19219.23|19099.23|19208.87|19088.87|19219.23|19099.23|19208.87|19088.87|10
1639158610000|2021-12-10 17:50:10|19208.68|19088.68|19204.78|19084.78|19208.68|19088.68|19204.74|19084.74|10
1639158620000|2021-12-10 17:50:20|19205.27|19085.27|19203.77|19083.77|19205.27|19085.27|19203.77|19083.77|10
1639158630000|2021-12-10 17:50:30|19203.43|19083.43|19200.97|19080.97|19203.43|19083.43|19199.05|19079.05|10
1639158640000|2021-12-10 17:50:40|19201.33|19081.33|19207.76|19087.76|19208.35|19088.35|19201.2|19081.2|10
1639158650000|2021-12-10 17:50:50|19208.39|19088.39|19211.02|19091.02|19211.51|19091.51|19208.39|19088.39|10
1639158660000|2021-12-10 17:51:00|19211.12|19091.12|19212.69|19092.69|19212.69|19092.69|19210.44|19090.44|10
1639158670000|2021-12-10 17:51:10|19212.42|19092.42|19218.49|19098.49|19218.49|19098.49|19212.42|19092.42|10
1639158680000|2021-12-10 17:51:20|19219.33|19099.33|19230.6|19110.6|19230.6|19110.6|19218.85|19098.85|10
1639158690000|2021-12-10 17:51:30|19233.84|19113.84|19227.4|19107.4|19234.78|19114.78|19226.87|19106.87|10
1639158700000|2021-12-10 17:51:40|19225.24|19105.24|19226.05|19106.05|19227.6|19107.6|19222.7|19102.7|10
1639158710000|2021-12-10 17:51:50|19225.92|19105.92|19226.47|19106.47|19226.47|19106.47|19224.15|19104.15|10
1639158720000|2021-12-10 17:52:00|19225.96|19105.96|19228.22|19108.22|19228.99|19108.99|19225.96|19105.96|10
1639158730000|2021-12-10 17:52:10|19229.5|19109.5|19231.32|19111.32|19231.32|19111.32|19229.2|19109.2|10
1639158740000|2021-12-10 17:52:20|19231.23|19111.23|19230.77|19110.77|19231.23|19111.23|19230.17|19110.17|10
1639158750000|2021-12-10 17:52:30|19230.45|19110.45|19223.89|19103.89|19230.54|19110.54|19223.89|19103.89|10
1639158760000|2021-12-10 17:52:40|19222.95|19102.95|19219.82|19099.82|19223.54|19103.54|19219.82|19099.82|10
1639158770000|2021-12-10 17:52:50|19219.34|19099.34|19217.49|19097.49|19219.34|19099.34|19217.49|19097.49|10
1639158780000|2021-12-10 17:53:00|19217.31|19097.31|19216.96|19096.96|19217.31|19097.31|19214.64|19094.64|10
1639158790000|2021-12-10 17:53:10|19216.61|19096.61|19214.44|19094.44|19216.61|19096.61|19214.44|19094.44|10
1639158800000|2021-12-10 17:53:20|19214.29|19094.29|19214.26|19094.26|19214.31|19094.31|19213.45|19093.45|10
1639158810000|2021-12-10 17:53:30|19213.64|19093.64|19218.05|19098.05|19218.05|19098.05|19213.64|19093.64|10
1639158820000|2021-12-10 17:53:40|19218.34|19098.34|19220.6|19100.6|19220.76|19100.76|19218.2|19098.2|10
1639158830000|2021-12-10 17:53:50|19220.95|19100.95|19226.97|19106.97|19226.97|19106.97|19220.95|19100.95|10
1639158840000|2021-12-10 17:54:00|19227.04|19107.04|19231.2|19111.2|19231.2|19111.2|19227.04|19107.04|10
1639158850000|2021-12-10 17:54:10|19231.59|19111.59|19226.08|19106.08|19231.59|19111.59|19226.08|19106.08|10
1639158860000|2021-12-10 17:54:20|19226.19|19106.19|19224.64|19104.64|19226.35|19106.35|19224.03|19104.03|10
1639158870000|2021-12-10 17:54:30|19224.86|19104.86|19230.78|19110.78|19230.78|19110.78|19224.86|19104.86|9
1639158880000|2021-12-10 17:54:40|19230.82|19110.82|19235.46|19115.46|19235.88|19115.88|19230.82|19110.82|10
1639158890000|2021-12-10 17:54:50|19234.76|19114.76|19233.8|19113.8|19234.99|19114.99|19232.56|19112.56|9
1639158900000|2021-12-10 17:55:00|19233.5|19113.5|19239.84|19119.84|19239.84|19119.84|19233.5|19113.5|10
1639158910000|2021-12-10 17:55:10|19240.93|19120.93|19242.76|19122.76|19242.82|19122.82|19240.93|19120.93|10
1639158920000|2021-12-10 17:55:20|19242.4|19122.4|19240.74|19120.74|19243.1|19123.1|19240.74|19120.74|10
1639158930000|2021-12-10 17:55:30|19240.77|19120.77|19239.23|19119.23|19240.77|19120.77|19239.11|19119.11|9
1639158940000|2021-12-10 17:55:40|19239.68|19119.68|19242.34|19122.34|19242.34|19122.34|19239.35|19119.35|10
1639158950000|2021-12-10 17:55:50|19243.08|19123.08|19246.94|19126.94|19247.61|19127.61|19243.08|19123.08|10
1639158960000|2021-12-10 17:56:00|19246.95|19126.95|19244.6|19124.6|19247.12|19127.12|19244.6|19124.6|9
1639158970000|2021-12-10 17:56:10|19244.91|19124.91|19247.5|19127.5|19248.39|19128.39|19243.64|19123.64|10
1639158980000|2021-12-10 17:56:20|19247.14|19127.14|19244.77|19124.77|19247.16|19127.16|19244.77|19124.77|10
1639158990000|2021-12-10 17:56:30|19244.64|19124.64|19245.93|19125.93|19245.98|19125.98|19244.6|19124.6|9
1639159000000|2021-12-10 17:56:40|19246.02|19126.02|19249.77|19129.77|19249.77|19129.77|19246.02|19126.02|10
1639159010000|2021-12-10 17:56:50|19250.02|19130.02|19252.06|19132.06|19252.8|19132.8|19250.02|19130.02|10
1639159020000|2021-12-10 17:57:00|19251.89|19131.89|19254.5|19134.5|19254.5|19134.5|19251.89|19131.89|10
1639159030000|2021-12-10 17:57:10|19254.35|19134.35|19255.73|19135.73|19255.73|19135.73|19254.35|19134.35|10
1639159040000|2021-12-10 17:57:20|19256.01|19136.01|19256.8|19136.8|19256.8|19136.8|19254.8|19134.8|9
1639159050000|2021-12-10 17:57:30|19257.17|19137.17|19261.92|19141.92|19262.08|19142.08|19257.17|19137.17|10
1639159060000|2021-12-10 17:57:40|19263.34|19143.34|19267.27|19147.27|19267.63|19147.63|19263.34|19143.34|10
1639159070000|2021-12-10 17:57:50|19267.3|19147.3|19269.08|19149.08|19269.08|19149.08|19267.09|19147.09|10
1639159080000|2021-12-10 17:58:00|19269.17|19149.17|19273.06|19153.06|19273.06|19153.06|19268.51|19148.51|10
1639159090000|2021-12-10 17:58:10|19273.3|19153.3|19286.33|19166.33|19286.33|19166.33|19271.24|19151.24|10
1639159100000|2021-12-10 17:58:20|19286.46|19166.46|19306.88|19186.88|19306.88|19186.88|19286.46|19166.46|10
1639159110000|2021-12-10 17:58:30|19307.79|19187.79|19309.34|19189.34|19309.4|19189.4|19307.61|19187.61|10
1639159120000|2021-12-10 17:58:40|19309.94|19189.94|19311.25|19191.25|19313.44|19193.44|19309.88|19189.88|10
1639159130000|2021-12-10 17:58:50|19311.24|19191.24|19322.39|19202.39|19322.39|19202.39|19311.24|19191.24|10
1639159140000|2021-12-10 17:59:00|19321.72|19201.72|19327.25|19207.25|19327.25|19207.25|19321.72|19201.72|10
1639159150000|2021-12-10 17:59:10|19327.45|19207.45|19330.87|19210.87|19331.5|19211.5|19327.45|19207.45|10
1639159160000|2021-12-10 17:59:20|19330.29|19210.29|19328.07|19208.07|19330.29|19210.29|19328.07|19208.07|10
1639159170000|2021-12-10 17:59:30|19328.32|19208.32|19320.98|19200.98|19328.32|19208.32|19320.68|19200.68|10
1639159180000|2021-12-10 17:59:40|19320.86|19200.86|19320.69|19200.69|19322.52|19202.52|19320.69|19200.69|10
1639159190000|2021-12-10 17:59:50|19320.52|19200.52|19320.78|19200.78|19320.8|19200.8|19319.28|19199.28|10
1639159200000|2021-12-10 18:00:00|19320.73|19200.73|19316.22|19196.22|19320.73|19200.73|19315.98|19195.98|10
1639159210000|2021-12-10 18:00:10|19317.68|19197.68|19312.64|19192.64|19317.87|19197.87|19312.64|19192.64|10
1639159220000|2021-12-10 18:00:20|19312.26|19192.26|19308.47|19188.47|19312.26|19192.26|19308.06|19188.06|10
1639159230000|2021-12-10 18:00:30|19307.89|19187.89|19304.7|19184.7|19308.2|19188.2|19304.7|19184.7|10
1639159240000|2021-12-10 18:00:40|19304.34|19184.34|19305.56|19185.56|19305.78|19185.78|19304.34|19184.34|10
1639159250000|2021-12-10 18:00:50|19305.13|19185.13|19305.49|19185.49|19306.22|19186.22|19305.05|19185.05|10
1639159260000|2021-12-10 18:01:00|19305.84|19185.84|19305.5|19185.5|19307.03|19187.03|19305.5|19185.5|10
1639159270000|2021-12-10 18:01:10|19305.07|19185.07|19300.35|19180.35|19305.07|19185.07|19300.35|19180.35|10
1639159280000|2021-12-10 18:01:20|19299.75|19179.75|19296.09|19176.09|19299.84|19179.84|19295.9|19175.9|10
1639159290000|2021-12-10 18:01:30|19295.7|19175.7|19299.13|19179.13|19299.13|19179.13|19295.7|19175.7|9
1639159300000|2021-12-10 18:01:40|19298.88|19178.88|19300.99|19180.99|19300.99|19180.99|19298.73|19178.73|10
1639159310000|2021-12-10 18:01:50|19300.75|19180.75|19301.87|19181.87|19301.87|19181.87|19300.57|19180.57|10
1639159320000|2021-12-10 18:02:00|19302.17|19182.17|19304.13|19184.13|19304.7|19184.7|19302.17|19182.17|10
1639159330000|2021-12-10 18:02:10|19305.12|19185.12|19313.89|19193.89|19313.89|19193.89|19305.12|19185.12|10
1639159340000|2021-12-10 18:02:20|19314.11|19194.11|19318.19|19198.19|19318.22|19198.22|19313.38|19193.38|10
1639159350000|2021-12-10 18:02:30|19318.48|19198.48|19321.17|19201.17|19321.31|19201.31|19318.48|19198.48|10
1639159360000|2021-12-10 18:02:40|19320.8|19200.8|19323.55|19203.55|19323.55|19203.55|19319.59|19199.59|10
1639159370000|2021-12-10 18:02:50|19324.14|19204.14|19327.46|19207.46|19327.46|19207.46|19323.46|19203.46|10
1639159380000|2021-12-10 18:03:00|19327.44|19207.44|19327.85|19207.85|19328.26|19208.26|19327.44|19207.44|10
1639159390000|2021-12-10 18:03:10|19327.35|19207.35|19325.48|19205.48|19327.35|19207.35|19325.48|19205.48|10
1639159400000|2021-12-10 18:03:20|19326.09|19206.09|19326.62|19206.62|19327|19207|19326.09|19206.09|10
1639159410000|2021-12-10 18:03:30|19327.59|19207.59|19328.62|19208.62|19328.62|19208.62|19327.37|19207.37|9
1639159420000|2021-12-10 18:03:40|19327.66|19207.66|19327.88|19207.88|19327.88|19207.88|19326.33|19206.33|10
1639159430000|2021-12-10 18:03:50|19327.65|19207.65|19330.9|19210.9|19330.9|19210.9|19327.65|19207.65|10
1639159440000|2021-12-10 18:04:00|19331.77|19211.77|19333.97|19213.97|19334.59|19214.59|19331.49|19211.49|10
1639159450000|2021-12-10 18:04:10|19333.84|19213.84|19335.1|19215.1|19335.1|19215.1|19333.5|19213.5|10
1639159460000|2021-12-10 18:04:20|19334.82|19214.82|19336.59|19216.59|19337.33|19217.33|19334.82|19214.82|10
1639159470000|2021-12-10 18:04:30|19336.5|19216.5|19333.92|19213.92|19336.82|19216.82|19333.92|19213.92|10
1639159480000|2021-12-10 18:04:40|19334.28|19214.28|19334.99|19214.99|19337.57|19217.57|19334.28|19214.28|10
1639159490000|2021-12-10 18:04:50|19334.78|19214.78|19334.53|19214.53|19336.02|19216.02|19333.82|19213.82|9
1639159500000|2021-12-10 18:05:00|19334.21|19214.21|19334.79|19214.79|19334.79|19214.79|19332.55|19212.55|10
1639159510000|2021-12-10 18:05:10|19335.06|19215.06|19336.7|19216.7|19336.86|19216.86|19334.76|19214.76|10
1639159520000|2021-12-10 18:05:20|19336.76|19216.76|19339.45|19219.45|19339.45|19219.45|19335.16|19215.16|10
1639159530000|2021-12-10 18:05:30|19341.16|19221.16|19358.11|19238.11|19358.11|19238.11|19341.16|19221.16|10
1639159540000|2021-12-10 18:05:40|19362.8|19242.8|19375.3|19255.3|19379.12|19259.12|19362.8|19242.8|10
1639159550000|2021-12-10 18:05:50|19374.12|19254.12|19375.06|19255.06|19375.06|19255.06|19372.62|19252.62|10
1639159560000|2021-12-10 18:06:00|19375.9|19255.9|19366.35|19246.35|19375.9|19255.9|19366.35|19246.35|10
1639159570000|2021-12-10 18:06:10|19366.14|19246.14|19360.33|19240.33|19366.14|19246.14|19359.44|19239.44|10
1639159580000|2021-12-10 18:06:20|19359.53|19239.53|19363.93|19243.93|19363.93|19243.93|19359.53|19239.53|10
1639159590000|2021-12-10 18:06:30|19365.62|19245.62|19377.64|19257.64|19377.64|19257.64|19365.62|19245.62|10
1639159600000|2021-12-10 18:06:40|19376.96|19256.96|19375.81|19255.81|19376.96|19256.96|19374.93|19254.93|10
1639159610000|2021-12-10 18:06:50|19375.97|19255.97|19372.59|19252.59|19375.97|19255.97|19372.59|19252.59|10
1639159620000|2021-12-10 18:07:00|19372.45|19252.45|19371.8|19251.8|19372.79|19252.79|19371.25|19251.25|9
1639159630000|2021-12-10 18:07:10|19372|19252|19376.74|19256.74|19376.74|19256.74|19372|19252|9
1639159640000|2021-12-10 18:07:20|19375.55|19255.55|19371.84|19251.84|19375.88|19255.88|19371.84|19251.84|10
1639159650000|2021-12-10 18:07:30|19370.85|19250.85|19367.01|19247.01|19370.85|19250.85|19367.01|19247.01|10
1639159660000|2021-12-10 18:07:40|19365.82|19245.82|19362.89|19242.89|19365.82|19245.82|19362.89|19242.89|10
1639159670000|2021-12-10 18:07:50|19363.68|19243.68|19369.73|19249.73|19369.73|19249.73|19363.64|19243.64|10
1639159680000|2021-12-10 18:08:00|19370.56|19250.56|19372.89|19252.89|19372.89|19252.89|19370.56|19250.56|10
1639159690000|2021-12-10 18:08:10|19373.11|19253.11|19373.98|19253.98|19376.34|19256.34|19372.93|19252.93|10
1639159700000|2021-12-10 18:08:20|19374.21|19254.21|19376.11|19256.11|19376.11|19256.11|19373.88|19253.88|10
1639159710000|2021-12-10 18:08:30|19375.8|19255.8|19381.36|19261.36|19381.36|19261.36|19375.8|19255.8|10
1639159720000|2021-12-10 18:08:40|19381.02|19261.02|19373.1|19253.1|19381.02|19261.02|19372.73|19252.73|10
1639159730000|2021-12-10 18:08:50|19371.87|19251.87|19373.38|19253.38|19373.38|19253.38|19371.81|19251.81|8
1639159740000|2021-12-10 18:09:00|19372.79|19252.79|19373.68|19253.68|19373.68|19253.68|19372.2|19252.2|10
1639159750000|2021-12-10 18:09:10|19374.29|19254.29|19374.86|19254.86|19375.19|19255.19|19374.13|19254.13|10
1639159760000|2021-12-10 18:09:20|19374.51|19254.51|19374.29|19254.29|19374.51|19254.51|19373.89|19253.89|10
1639159770000|2021-12-10 18:09:30|19373.22|19253.22|19371.23|19251.23|19373.26|19253.26|19371.23|19251.23|10
1639159780000|2021-12-10 18:09:40|19371.5|19251.5|19371.71|19251.71|19372.57|19252.57|19371.47|19251.47|10
1639159790000|2021-12-10 18:09:50|19371.82|19251.82|19372.26|19252.26|19373.47|19253.47|19371.82|19251.82|10
1639159800000|2021-12-10 18:10:00|19372.11|19252.11|19371.89|19251.89|19372.67|19252.67|19371.77|19251.77|10
1639159810000|2021-12-10 18:10:10|19371.65|19251.65|19372.81|19252.81|19372.81|19252.81|19371.65|19251.65|10
1639159820000|2021-12-10 18:10:20|19372.77|19252.77|19372.63|19252.63|19372.99|19252.99|19372.63|19252.63|8
1639159830000|2021-12-10 18:10:30|19372.73|19252.73|19373.97|19253.97|19373.97|19253.97|19372.59|19252.59|10
1639159840000|2021-12-10 18:10:40|19374.24|19254.24|19374.78|19254.78|19376.07|19256.07|19374.24|19254.24|10
1639159850000|2021-12-10 18:10:50|19375.1|19255.1|19381.32|19261.32|19381.58|19261.58|19375.1|19255.1|10
1639159860000|2021-12-10 18:11:00|19381.99|19261.99|19386.8|19266.8|19386.8|19266.8|19381.99|19261.99|10
1639159870000|2021-12-10 18:11:10|19386.87|19266.87|19392.58|19272.58|19392.58|19272.58|19386.86|19266.86|10
1639159880000|2021-12-10 18:11:20|19392.35|19272.35|19391.09|19271.09|19392.35|19272.35|19390.29|19270.29|9
1639159890000|2021-12-10 18:11:30|19391.99|19271.99|19393.26|19273.26|19393.26|19273.26|19391.6|19271.6|10
1639159900000|2021-12-10 18:11:40|19393.79|19273.79|19395.43|19275.43|19396.24|19276.24|19393.45|19273.45|10
1639159910000|2021-12-10 18:11:50|19395.58|19275.58|19397.76|19277.76|19397.76|19277.76|19395.58|19275.58|10
1639159920000|2021-12-10 18:12:00|19397.73|19277.73|19391.45|19271.45|19397.73|19277.73|19391.45|19271.45|10
1639159930000|2021-12-10 18:12:10|19392.07|19272.07|19391.1|19271.1|19392.07|19272.07|19390.91|19270.91|10
1639159940000|2021-12-10 18:12:20|19390.42|19270.42|19390.58|19270.58|19392.04|19272.04|19390.42|19270.42|10
1639159950000|2021-12-10 18:12:30|19390.04|19270.04|19387.44|19267.44|19390.05|19270.05|19387.37|19267.37|9
1639159960000|2021-12-10 18:12:40|19387.39|19267.39|19388.47|19268.47|19388.47|19268.47|19386.68|19266.68|10
1639159970000|2021-12-10 18:12:50|19388.79|19268.79|19389.54|19269.54|19389.54|19269.54|19388.11|19268.11|10
1639159980000|2021-12-10 18:13:00|19390.03|19270.03|19391.9|19271.9|19392.03|19272.03|19390.03|19270.03|10
1639159990000|2021-12-10 18:13:10|19392.1|19272.1|19395.52|19275.52|19395.52|19275.52|19392.1|19272.1|10
1639160000000|2021-12-10 18:13:20|19396.06|19276.06|19398.4|19278.4|19398.4|19278.4|19396.06|19276.06|10
1639160010000|2021-12-10 18:13:30|19399.98|19279.98|19402.66|19282.66|19402.66|19282.66|19399.18|19279.18|9
1639160020000|2021-12-10 18:13:40|19404.32|19284.32|19408.97|19288.97|19409.82|19289.82|19404.32|19284.32|10
1639160030000|2021-12-10 18:13:50|19408.37|19288.37|19407.94|19287.94|19408.45|19288.45|19406.79|19286.79|10
1639160040000|2021-12-10 18:14:00|19407.4|19287.4|19408.62|19288.62|19408.72|19288.72|19407.4|19287.4|10
1639160050000|2021-12-10 18:14:10|19408.42|19288.42|19400.96|19280.96|19408.42|19288.42|19400.96|19280.96|10
1639160060000|2021-12-10 18:14:20|19401.53|19281.53|19407.68|19287.68|19407.68|19287.68|19401.53|19281.53|9
1639160070000|2021-12-10 18:14:30|19411.48|19291.48|19440.99|19320.99|19440.99|19320.99|19411.48|19291.48|10
1639160080000|2021-12-10 18:14:40|19444.92|19324.92|19450.33|19330.33|19450.33|19330.33|19444.92|19324.92|9
1639160090000|2021-12-10 18:14:50|19449.82|19329.82|19445.41|19325.41|19449.82|19329.82|19445.41|19325.41|10
1639160100000|2021-12-10 18:15:00|19444.03|19324.03|19437.53|19317.53|19444.03|19324.03|19436.61|19316.61|9
1639160110000|2021-12-10 18:15:10|19437.86|19317.86|19442.39|19322.39|19442.39|19322.39|19437.86|19317.86|10
1639160120000|2021-12-10 18:15:20|19444.13|19324.13|19451.34|19331.34|19451.34|19331.34|19444.13|19324.13|10
1639160130000|2021-12-10 18:15:30|19451.88|19331.88|19457.88|19337.88|19457.88|19337.88|19451.45|19331.45|10
1639160140000|2021-12-10 18:15:40|19459.94|19339.94|19479.21|19359.21|19479.21|19359.21|19459.94|19339.94|10
1639160150000|2021-12-10 18:15:50|19482.72|19362.72|19501.77|19381.77|19503.81|19383.81|19482.72|19362.72|10
1639160160000|2021-12-10 18:16:00|19501.57|19381.57|19495.04|19375.04|19501.57|19381.57|19495.04|19375.04|10
1639160170000|2021-12-10 18:16:10|19496.17|19376.17|19498.65|19378.65|19498.65|19378.65|19496.17|19376.17|10
1639160180000|2021-12-10 18:16:20|19500.32|19380.32|19516.99|19396.99|19516.99|19396.99|19500.32|19380.32|10
1639160190000|2021-12-10 18:16:30|19518.87|19398.87|19513.3|19393.3|19520.6|19400.6|19513.1|19393.1|10
1639160200000|2021-12-10 18:16:40|19511.27|19391.27|19513.54|19393.54|19515.85|19395.85|19511.12|19391.12|10
1639160210000|2021-12-10 18:16:50|19517.45|19397.45|19517.56|19397.56|19519.61|19399.61|19517.45|19397.45|10
1639160220000|2021-12-10 18:17:00|19515.65|19395.65|19512.22|19392.22|19515.65|19395.65|19511.84|19391.84|10
1639160230000|2021-12-10 18:17:10|19512.03|19392.03|19513.47|19393.47|19514.79|19394.79|19511.33|19391.33|10
1639160240000|2021-12-10 18:17:20|19512.26|19392.26|19510.55|19390.55|19512.83|19392.83|19510.55|19390.55|9
1639160250000|2021-12-10 18:17:30|19509.91|19389.91|19505.57|19385.57|19509.91|19389.91|19505.57|19385.57|10
1639160260000|2021-12-10 18:17:40|19505.42|19385.42|19499.06|19379.06|19505.42|19385.42|19499.06|19379.06|10
1639160270000|2021-12-10 18:17:50|19498.14|19378.14|19495.66|19375.66|19498.14|19378.14|19491.73|19371.73|10
1639160280000|2021-12-10 18:18:00|19496.04|19376.04|19497.67|19377.67|19497.67|19377.67|19495.27|19375.27|10
1639160290000|2021-12-10 18:18:10|19497.32|19377.32|19491.86|19371.86|19497.32|19377.32|19491.86|19371.86|10
1639160300000|2021-12-10 18:18:20|19491.6|19371.6|19487.63|19367.63|19492.46|19372.46|19487.63|19367.63|10
1639160310000|2021-12-10 18:18:30|19487.85|19367.85|19484.79|19364.79|19487.85|19367.85|19484.79|19364.79|9
1639160320000|2021-12-10 18:18:40|19484.71|19364.71|19480.96|19360.96|19484.71|19364.71|19480.96|19360.96|10
1639160330000|2021-12-10 18:18:50|19481.04|19361.04|19476.72|19356.72|19481.04|19361.04|19476.72|19356.72|10
1639160340000|2021-12-10 18:19:00|19476.12|19356.12|19478.67|19358.67|19478.67|19358.67|19476.12|19356.12|10
1639160350000|2021-12-10 18:19:10|19478.97|19358.97|19470.83|19350.83|19479.51|19359.51|19470.83|19350.83|10
1639160360000|2021-12-10 18:19:20|19470.4|19350.4|19464.82|19344.82|19470.4|19350.4|19464.82|19344.82|10
1639160370000|2021-12-10 18:19:30|19462.58|19342.58|19472.12|19352.12|19472.12|19352.12|19462.15|19342.15|10
1639160380000|2021-12-10 18:19:40|19472.39|19352.39|19473.98|19353.98|19475.01|19355.01|19472.39|19352.39|10
1639160390000|2021-12-10 18:19:50|19473.43|19353.43|19471.35|19351.35|19474.73|19354.73|19471.31|19351.31|10
1639160400000|2021-12-10 18:20:00|19471.73|19351.73|19475.98|19355.98|19475.98|19355.98|19469.94|19349.94|10
1639160410000|2021-12-10 18:20:10|19476.3|19356.3|19477.74|19357.74|19478.56|19358.56|19476.3|19356.3|9
1639160420000|2021-12-10 18:20:20|19478.48|19358.48|19476.62|19356.62|19478.93|19358.93|19476.62|19356.62|10
1639160430000|2021-12-10 18:20:30|19476.58|19356.58|19475.1|19355.1|19477.05|19357.05|19474.71|19354.71|10
1639160440000|2021-12-10 18:20:40|19474.65|19354.65|19473.64|19353.64|19474.65|19354.65|19473.58|19353.58|10
1639160450000|2021-12-10 18:20:50|19472.9|19352.9|19471.7|19351.7|19473.07|19353.07|19471.7|19351.7|10
1639160460000|2021-12-10 18:21:00|19471.62|19351.62|19472.02|19352.02|19473.26|19353.26|19471.1|19351.1|10
1639160470000|2021-12-10 18:21:10|19471.25|19351.25|19469.58|19349.58|19471.25|19351.25|19469.58|19349.58|10
1639160480000|2021-12-10 18:21:20|19469.34|19349.34|19464.46|19344.46|19469.34|19349.34|19464.46|19344.46|10
1639160490000|2021-12-10 18:21:30|19464.09|19344.09|19456.52|19336.52|19464.09|19344.09|19456.52|19336.52|10
1639160500000|2021-12-10 18:21:40|19456.21|19336.21|19451.8|19331.8|19456.21|19336.21|19451.35|19331.35|10
1639160510000|2021-12-10 18:21:50|19451.53|19331.53|19455.04|19335.04|19455.04|19335.04|19451.45|19331.45|10
1639160520000|2021-12-10 18:22:00|19455.01|19335.01|19454.6|19334.6|19456.8|19336.8|19454.6|19334.6|10
1639160530000|2021-12-10 18:22:10|19454.68|19334.68|19448.73|19328.73|19454.68|19334.68|19448.41|19328.41|9
1639160540000|2021-12-10 18:22:20|19448.86|19328.86|19447.51|19327.51|19448.9|19328.9|19447.22|19327.22|9
1639160550000|2021-12-10 18:22:30|19447.54|19327.54|19447.26|19327.26|19448.45|19328.45|19447.26|19327.26|10
1639160560000|2021-12-10 18:22:40|19447.45|19327.45|19447.06|19327.06|19447.45|19327.45|19446.14|19326.14|9
1639160570000|2021-12-10 18:22:50|19447.7|19327.7|19444.47|19324.47|19447.7|19327.7|19444.28|19324.28|10
1639160580000|2021-12-10 18:23:00|19444.48|19324.48|19440.68|19320.68|19444.48|19324.48|19439.97|19319.97|10
1639160590000|2021-12-10 18:23:10|19440.81|19320.81|19439.38|19319.38|19441.38|19321.38|19439.38|19319.38|10
1639160600000|2021-12-10 18:23:20|19439.24|19319.24|19437.58|19317.58|19439.51|19319.51|19437.58|19317.58|10
1639160610000|2021-12-10 18:23:30|19437.68|19317.68|19441.75|19321.75|19441.75|19321.75|19437.68|19317.68|10
1639160620000|2021-12-10 18:23:40|19441.81|19321.81|19442.9|19322.9|19443.83|19323.83|19441.81|19321.81|10
1639160630000|2021-12-10 18:23:50|19442.78|19322.78|19425.85|19305.85|19442.78|19322.78|19425.48|19305.48|10
1639160640000|2021-12-10 18:24:00|19422.65|19302.65|19405.64|19285.64|19422.65|19302.65|19405.64|19285.64|10
1639160650000|2021-12-10 18:24:10|19404.4|19284.4|19398.07|19278.07|19404.4|19284.4|19398.05|19278.05|10
1639160660000|2021-12-10 18:24:20|19397.7|19277.7|19397.39|19277.39|19397.7|19277.7|19396.28|19276.28|10
1639160670000|2021-12-10 18:24:30|19397.11|19277.11|19397.39|19277.39|19397.4|19277.4|19395.25|19275.25|10
1639160680000|2021-12-10 18:24:40|19397.59|19277.59|19397.11|19277.11|19397.59|19277.59|19396.71|19276.71|9
1639160690000|2021-12-10 18:24:50|19397.3|19277.3|19397.48|19277.48|19397.9|19277.9|19397.3|19277.3|10
1639160700000|2021-12-10 18:25:00|19397.2|19277.2|19398.97|19278.97|19398.97|19278.97|19397.2|19277.2|9
1639160710000|2021-12-10 18:25:10|19399.35|19279.35|19403.6|19283.6|19403.6|19283.6|19399.35|19279.35|10
1639160720000|2021-12-10 18:25:20|19404.43|19284.43|19407.53|19287.53|19407.53|19287.53|19404.43|19284.43|10
1639160730000|2021-12-10 18:25:30|19407.84|19287.84|19407.86|19287.86|19408.37|19288.37|19406.85|19286.85|10
1639160740000|2021-12-10 18:25:40|19408.44|19288.44|19411.6|19291.6|19411.6|19291.6|19408.44|19288.44|10
1639160750000|2021-12-10 18:25:50|19411.53|19291.53|19410.85|19290.85|19412.02|19292.02|19410.51|19290.51|9
1639160760000|2021-12-10 18:26:00|19410.58|19290.58|19409.4|19289.4|19412.24|19292.24|19409.4|19289.4|10
1639160770000|2021-12-10 18:26:10|19409.09|19289.09|19403.2|19283.2|19409.09|19289.09|19403.2|19283.2|10
1639160780000|2021-12-10 18:26:20|19401.94|19281.94|19396.04|19276.04|19401.94|19281.94|19396.04|19276.04|9
1639160790000|2021-12-10 18:26:30|19396.03|19276.03|19394.33|19274.33|19396.03|19276.03|19394.33|19274.33|10
1639160800000|2021-12-10 18:26:40|19395.06|19275.06|19393.13|19273.13|19395.06|19275.06|19392.84|19272.84|10
1639160810000|2021-12-10 18:26:50|19392.37|19272.37|19395.11|19275.11|19395.11|19275.11|19392.37|19272.37|10
1639160820000|2021-12-10 18:27:00|19395.7|19275.7|19399.32|19279.32|19399.32|19279.32|19395.51|19275.51|10
1639160830000|2021-12-10 18:27:10|19399.93|19279.93|19400.69|19280.69|19401.34|19281.34|19399.84|19279.84|10
1639160840000|2021-12-10 18:27:20|19401.1|19281.1|19401.41|19281.41|19401.41|19281.41|19400.72|19280.72|10
1639160850000|2021-12-10 18:27:30|19401.7|19281.7|19402.42|19282.42|19402.66|19282.66|19401.7|19281.7|10
1639160860000|2021-12-10 18:27:40|19402.65|19282.65|19403.73|19283.73|19403.73|19283.73|19402.07|19282.07|10
1639160870000|2021-12-10 18:27:50|19403.94|19283.94|19409.75|19289.75|19409.75|19289.75|19403.94|19283.94|10
1639160880000|2021-12-10 18:28:00|19409.95|19289.95|19413.99|19293.99|19413.99|19293.99|19409.95|19289.95|10
1639160890000|2021-12-10 18:28:10|19414.23|19294.23|19420.36|19300.36|19420.36|19300.36|19414.23|19294.23|10
1639160900000|2021-12-10 18:28:20|19420.89|19300.89|19427.14|19307.14|19427.66|19307.66|19420.89|19300.89|10
1639160910000|2021-12-10 18:28:30|19427.81|19307.81|19436.66|19316.66|19436.66|19316.66|19427.64|19307.64|10
1639160920000|2021-12-10 18:28:40|19436.79|19316.79|19441.4|19321.4|19441.4|19321.4|19436.79|19316.79|10
1639160930000|2021-12-10 18:28:50|19441.51|19321.51|19439.48|19319.48|19441.77|19321.77|19439.48|19319.48|10
1639160940000|2021-12-10 18:29:00|19439.32|19319.32|19437.46|19317.46|19439.66|19319.66|19437.38|19317.38|10
1639160950000|2021-12-10 18:29:10|19436.68|19316.68|19434.61|19314.61|19436.68|19316.68|19434.25|19314.25|10
1639160960000|2021-12-10 18:29:20|19434.86|19314.86|19435.95|19315.95|19435.95|19315.95|19434.51|19314.51|10
1639160970000|2021-12-10 18:29:30|19436.4|19316.4|19437.58|19317.58|19437.58|19317.58|19436.21|19316.21|10
1639160980000|2021-12-10 18:29:40|19437.36|19317.36|19436.8|19316.8|19437.36|19317.36|19436.65|19316.65|9
1639160990000|2021-12-10 18:29:50|19436.47|19316.47|19432.66|19312.66|19436.47|19316.47|19432.66|19312.66|10
1639161000000|2021-12-10 18:30:00|19433.17|19313.17|19433.25|19313.25|19433.89|19313.89|19431.82|19311.82|10
1639161010000|2021-12-10 18:30:10|19433.4|19313.4|19428.42|19308.42|19433.78|19313.78|19428.42|19308.42|10
1639161020000|2021-12-10 18:30:20|19427.61|19307.61|19425.7|19305.7|19427.79|19307.79|19425.36|19305.36|10
1639161030000|2021-12-10 18:30:30|19425.18|19305.18|19421.33|19301.33|19425.2|19305.2|19421.33|19301.33|10
1639161040000|2021-12-10 18:30:40|19420.59|19300.59|19424.06|19304.06|19424.34|19304.34|19420.51|19300.51|10
1639161050000|2021-12-10 18:30:50|19424.64|19304.64|19424.94|19304.94|19426.12|19306.12|19424.2|19304.2|9
1639161060000|2021-12-10 18:31:00|19424.97|19304.97|19436.02|19316.02|19436.02|19316.02|19424.85|19304.85|10
1639161070000|2021-12-10 18:31:10|19437.09|19317.09|19443.79|19323.79|19443.79|19323.79|19437.09|19317.09|10
1639161080000|2021-12-10 18:31:20|19443.78|19323.78|19441.19|19321.19|19443.85|19323.85|19441.19|19321.19|10
1639161090000|2021-12-10 18:31:30|19441.04|19321.04|19436.54|19316.54|19441.04|19321.04|19436.54|19316.54|9
1639161100000|2021-12-10 18:31:40|19435.71|19315.71|19435.43|19315.43|19437.03|19317.03|19435.43|19315.43|10
1639161110000|2021-12-10 18:31:50|19435.47|19315.47|19435.41|19315.41|19435.92|19315.92|19434.83|19314.83|10
1639161120000|2021-12-10 18:32:00|19435.32|19315.32|19434.99|19314.99|19435.81|19315.81|19434.48|19314.48|10
1639161130000|2021-12-10 18:32:10|19435.04|19315.04|19434.44|19314.44|19436.11|19316.11|19434.44|19314.44|9
1639161140000|2021-12-10 18:32:20|19434.39|19314.39|19435|19315|19435|19315|19433.84|19313.84|10
1639161150000|2021-12-10 18:32:30|19434.71|19314.71|19435.7|19315.7|19435.78|19315.78|19434.23|19314.23|10
1639161160000|2021-12-10 18:32:40|19435.75|19315.75|19436.24|19316.24|19436.51|19316.51|19435.45|19315.45|10
1639161170000|2021-12-10 18:32:50|19436.4|19316.4|19434.38|19314.38|19436.54|19316.54|19434.38|19314.38|9
1639161180000|2021-12-10 18:33:00|19433.85|19313.85|19432.77|19312.77|19433.85|19313.85|19432.55|19312.55|9
1639161190000|2021-12-10 18:33:10|19432.86|19312.86|19431.15|19311.15|19432.86|19312.86|19431.15|19311.15|9
1639161200000|2021-12-10 18:33:20|19431.53|19311.53|19427.38|19307.38|19431.53|19311.53|19427.38|19307.38|10
1639161210000|2021-12-10 18:33:30|19426.85|19306.85|19422.85|19302.85|19426.88|19306.88|19422.85|19302.85|10
1639161220000|2021-12-10 18:33:40|19421.9|19301.9|19421.42|19301.42|19421.9|19301.9|19421.04|19301.04|10
1639161230000|2021-12-10 18:33:50|19421.37|19301.37|19423.39|19303.39|19423.39|19303.39|19421.37|19301.37|7
1639161240000|2021-12-10 18:34:00|19423.31|19303.31|19424.71|19304.71|19424.88|19304.88|19423.31|19303.31|9
1639161250000|2021-12-10 18:34:10|19425.07|19305.07|19426.58|19306.58|19426.62|19306.62|19424.21|19304.21|10
1639161260000|2021-12-10 18:34:20|19426.25|19306.25|19426.67|19306.67|19426.67|19306.67|19425.74|19305.74|9
1639161270000|2021-12-10 18:34:30|19426.76|19306.76|19427.01|19307.01|19427.28|19307.28|19426.76|19306.76|7
1639161280000|2021-12-10 18:34:40|19427.26|19307.26|19426.85|19306.85|19427.27|19307.27|19426.85|19306.85|6
1639161290000|2021-12-10 18:34:50|19426.9|19306.9|19425.74|19305.74|19426.9|19306.9|19425.74|19305.74|9
1639161300000|2021-12-10 18:35:00|19426.59|19306.59|19426.15|19306.15|19426.78|19306.78|19425.57|19305.57|9
1639161310000|2021-12-10 18:35:10|19425.79|19305.79|19422.08|19302.08|19425.98|19305.98|19421.9|19301.9|9
1639161320000|2021-12-10 18:35:20|19420.82|19300.82|19414.9|19294.9|19420.82|19300.82|19414.9|19294.9|10
1639161330000|2021-12-10 18:35:30|19414.99|19294.99|19411.25|19291.25|19414.99|19294.99|19410.97|19290.97|10
1639161340000|2021-12-10 18:35:40|19411.14|19291.14|19400.9|19280.9|19411.14|19291.14|19400.9|19280.9|10
1639161350000|2021-12-10 18:35:50|19401.24|19281.24|19401.25|19281.25|19402.18|19282.18|19401.07|19281.07|9
1639161360000|2021-12-10 18:36:00|19401.02|19281.02|19400.37|19280.37|19401.02|19281.02|19400.23|19280.23|9
1639161370000|2021-12-10 18:36:10|19400.48|19280.48|19403.33|19283.33|19403.33|19283.33|19400.1|19280.1|9
1639161380000|2021-12-10 18:36:20|19403.46|19283.46|19405.91|19285.91|19405.91|19285.91|19403.38|19283.38|10
1639161390000|2021-12-10 18:36:30|19406.35|19286.35|19403.86|19283.86|19408.28|19288.28|19403.86|19283.86|10
1639161400000|2021-12-10 18:36:40|19403.61|19283.61|19403.22|19283.22|19404.06|19284.06|19402.81|19282.81|10
1639161410000|2021-12-10 18:36:50|19402.42|19282.42|19403.54|19283.54|19404.24|19284.24|19402.42|19282.42|10
1639161420000|2021-12-10 18:37:00|19403.48|19283.48|19405.01|19285.01|19405.21|19285.21|19403.48|19283.48|10
1639161430000|2021-12-10 18:37:10|19405.07|19285.07|19406.52|19286.52|19406.52|19286.52|19405.02|19285.02|10
1639161440000|2021-12-10 18:37:20|19407.44|19287.44|19408.52|19288.52|19409.46|19289.46|19407.44|19287.44|10
1639161450000|2021-12-10 18:37:30|19409.19|19289.19|19407.83|19287.83|19410.63|19290.63|19407.83|19287.83|10
1639161460000|2021-12-10 18:37:40|19407.69|19287.69|19407.75|19287.75|19407.75|19287.75|19404.43|19284.43|10
1639161470000|2021-12-10 18:37:50|19407.61|19287.61|19416.74|19296.74|19416.74|19296.74|19407.61|19287.61|10
1639161480000|2021-12-10 18:38:00|19416.77|19296.77|19420.71|19300.71|19420.71|19300.71|19416.77|19296.77|8
1639161490000|2021-12-10 18:38:10|19420.53|19300.53|19415.81|19295.81|19421.97|19301.97|19415.81|19295.81|10
1639161500000|2021-12-10 18:38:20|19415.43|19295.43|19414.68|19294.68|19415.46|19295.46|19413.51|19293.51|10
1639161510000|2021-12-10 18:38:30|19415.12|19295.12|19417.37|19297.37|19417.37|19297.37|19415.12|19295.12|10
1639161520000|2021-12-10 18:38:40|19417.94|19297.94|19421.3|19301.3|19421.3|19301.3|19417.94|19297.94|10
1639161530000|2021-12-10 18:38:50|19422.2|19302.2|19423.04|19303.04|19423.04|19303.04|19421.76|19301.76|9
1639161540000|2021-12-10 18:39:00|19423.81|19303.81|19424.87|19304.87|19424.87|19304.87|19422.75|19302.75|10
1639161550000|2021-12-10 18:39:10|19424.89|19304.89|19429.12|19309.12|19429.12|19309.12|19424.5|19304.5|10
1639161560000|2021-12-10 18:39:20|19430.54|19310.54|19433.93|19313.93|19434.78|19314.78|19430.54|19310.54|10
1639161570000|2021-12-10 18:39:30|19433.87|19313.87|19436.26|19316.26|19436.58|19316.58|19433.87|19313.87|10
1639161580000|2021-12-10 18:39:40|19438.62|19318.62|19446.24|19326.24|19446.27|19326.27|19438.62|19318.62|10
1639161590000|2021-12-10 18:39:50|19446.16|19326.16|19442.91|19322.91|19446.16|19326.16|19442.91|19322.91|9
1639161600000|2021-12-10 18:40:00|19442.94|19322.94|19445.71|19325.71|19447.07|19327.07|19442.94|19322.94|8
1639161610000|2021-12-10 18:40:10|19445.28|19325.28|19445.83|19325.83|19445.83|19325.83|19443.45|19323.45|9
1639161620000|2021-12-10 18:40:20|19445.8|19325.8|19449.49|19329.49|19450.09|19330.09|19445.8|19325.8|10
1639161630000|2021-12-10 18:40:30|19449.28|19329.28|19449.01|19329.01|19450.5|19330.5|19449.01|19329.01|10
1639161640000|2021-12-10 18:40:40|19449.03|19329.03|19448.43|19328.43|19449.03|19329.03|19447.31|19327.31|10
1639161650000|2021-12-10 18:40:50|19448.39|19328.39|19449.43|19329.43|19449.43|19329.43|19446.05|19326.05|10
1639161660000|2021-12-10 18:41:00|19449.58|19329.58|19450.56|19330.56|19450.56|19330.56|19449.58|19329.58|10
1639161670000|2021-12-10 18:41:10|19450|19330|19450.67|19330.67|19450.9|19330.9|19449.84|19329.84|9
1639161680000|2021-12-10 18:41:20|19451.18|19331.18|19455.75|19335.75|19455.75|19335.75|19451.18|19331.18|9
1639161690000|2021-12-10 18:41:30|19455.97|19335.97|19458.37|19338.37|19458.37|19338.37|19455.97|19335.97|10
1639161700000|2021-12-10 18:41:40|19458.77|19338.77|19463.93|19343.93|19463.93|19343.93|19458.77|19338.77|10
1639161710000|2021-12-10 18:41:50|19463.74|19343.74|19465.45|19345.45|19466.65|19346.65|19463.74|19343.74|10
1639161720000|2021-12-10 18:42:00|19464.81|19344.81|19459.04|19339.04|19464.81|19344.81|19458.63|19338.63|9
1639161730000|2021-12-10 18:42:10|19457.5|19337.5|19452.93|19332.93|19457.5|19337.5|19452.93|19332.93|9
1639161740000|2021-12-10 18:42:20|19452.64|19332.64|19450.05|19330.05|19452.64|19332.64|19449.99|19329.99|10
1639161750000|2021-12-10 18:42:30|19450.04|19330.04|19449.67|19329.67|19450.57|19330.57|19449.67|19329.67|10
1639161760000|2021-12-10 18:42:40|19449.34|19329.34|19447.9|19327.9|19449.34|19329.34|19447.49|19327.49|10
1639161770000|2021-12-10 18:42:50|19448|19328|19447.54|19327.54|19448.74|19328.74|19447.54|19327.54|10
1639161780000|2021-12-10 18:43:00|19447.51|19327.51|19448.96|19328.96|19449.73|19329.73|19447.51|19327.51|10
1639161790000|2021-12-10 18:43:10|19449.69|19329.69|19452.18|19332.18|19452.18|19332.18|19449.61|19329.61|9
1639161800000|2021-12-10 18:43:20|19451.01|19331.01|19448.63|19328.63|19451.06|19331.06|19448.63|19328.63|10
1639161810000|2021-12-10 18:43:30|19448.54|19328.54|19446.21|19326.21|19448.54|19328.54|19446.21|19326.21|9
1639161820000|2021-12-10 18:43:40|19444.74|19324.74|19441.7|19321.7|19444.74|19324.74|19441.7|19321.7|9
1639161830000|2021-12-10 18:43:50|19441.52|19321.52|19439.59|19319.59|19441.52|19321.52|19439.59|19319.59|9
1639161840000|2021-12-10 18:44:00|19440.14|19320.14|19440.91|19320.91|19441.3|19321.3|19440.14|19320.14|10
1639161850000|2021-12-10 18:44:10|19440.32|19320.32|19435.93|19315.93|19440.32|19320.32|19435.93|19315.93|10
1639161860000|2021-12-10 18:44:20|19435.87|19315.87|19434.95|19314.95|19435.87|19315.87|19434.62|19314.62|10
1639161870000|2021-12-10 18:44:30|19433.23|19313.23|19434.13|19314.13|19434.13|19314.13|19433.23|19313.23|10
1639161880000|2021-12-10 18:44:40|19434.24|19314.24|19434.75|19314.75|19434.75|19314.75|19433.36|19313.36|10
1639161890000|2021-12-10 18:44:50|19435.04|19315.04|19437.2|19317.2|19437.32|19317.32|19434.91|19314.91|10
1639161900000|2021-12-10 18:45:00|19437.65|19317.65|19434.71|19314.71|19437.65|19317.65|19434.71|19314.71|10
1639161910000|2021-12-10 18:45:10|19434.02|19314.02|19434.02|19314.02|19434.05|19314.05|19433.42|19313.42|9
1639161920000|2021-12-10 18:45:20|19434.72|19314.72|19433.22|19313.22|19435.26|19315.26|19433.2|19313.2|10
1639161930000|2021-12-10 18:45:30|19431.43|19311.43|19424.3|19304.3|19431.43|19311.43|19424.3|19304.3|10
1639161940000|2021-12-10 18:45:40|19423.57|19303.57|19412.86|19292.86|19423.57|19303.57|19412.86|19292.86|10
1639161950000|2021-12-10 18:45:50|19411.04|19291.04|19406.4|19286.4|19411.04|19291.04|19406.28|19286.28|10
1639161960000|2021-12-10 18:46:00|19405.91|19285.91|19404.2|19284.2|19406.07|19286.07|19404.2|19284.2|10
1639161970000|2021-12-10 18:46:10|19404.22|19284.22|19404.04|19284.04|19405.53|19285.53|19403.96|19283.96|10
1639161980000|2021-12-10 18:46:20|19404.2|19284.2|19417.97|19297.97|19417.97|19297.97|19404.12|19284.12|10
1639161990000|2021-12-10 18:46:30|19419.3|19299.3|19421.47|19301.47|19421.47|19301.47|19419.13|19299.13|10
1639162000000|2021-12-10 18:46:40|19420.43|19300.43|19416.58|19296.58|19421.01|19301.01|19416.58|19296.58|10
1639162010000|2021-12-10 18:46:50|19416.07|19296.07|19417.53|19297.53|19417.53|19297.53|19414.34|19294.34|10
1639162020000|2021-12-10 18:47:00|19418.01|19298.01|19410.83|19290.83|19418.01|19298.01|19410.14|19290.14|10
1639162030000|2021-12-10 18:47:10|19410.13|19290.13|19411.44|19291.44|19411.44|19291.44|19410.13|19290.13|10
1639162040000|2021-12-10 18:47:20|19411.13|19291.13|19410.12|19290.12|19411.13|19291.13|19409.87|19289.87|10
1639162050000|2021-12-10 18:47:30|19408.99|19288.99|19408.92|19288.92|19409.29|19289.29|19408.06|19288.06|10
1639162060000|2021-12-10 18:47:40|19408.52|19288.52|19406.03|19286.03|19408.52|19288.52|19406.03|19286.03|9
1639162070000|2021-12-10 18:47:50|19405.57|19285.57|19401.91|19281.91|19405.57|19285.57|19401.34|19281.34|10
1639162080000|2021-12-10 18:48:00|19401.75|19281.75|19404.52|19284.52|19404.52|19284.52|19401.75|19281.75|9
1639162090000|2021-12-10 18:48:10|19404.87|19284.87|19404.09|19284.09|19404.87|19284.87|19403.64|19283.64|8
1639162100000|2021-12-10 18:48:20|19404.47|19284.47|19404.66|19284.66|19405.3|19285.3|19403.78|19283.78|10
1639162110000|2021-12-10 18:48:30|19404.77|19284.77|19405.71|19285.71|19406.08|19286.08|19404.52|19284.52|10
1639162120000|2021-12-10 18:48:40|19405.84|19285.84|19405.1|19285.1|19405.84|19285.84|19404.66|19284.66|9
1639162130000|2021-12-10 18:48:50|19405.63|19285.63|19409.68|19289.68|19409.68|19289.68|19405.63|19285.63|9
1639162140000|2021-12-10 18:49:00|19409.92|19289.92|19409.83|19289.83|19410.63|19290.63|19409.83|19289.83|10
1639162150000|2021-12-10 18:49:10|19409.51|19289.51|19404.82|19284.82|19409.59|19289.59|19404.82|19284.82|10
1639162160000|2021-12-10 18:49:20|19404.91|19284.91|19402.5|19282.5|19404.91|19284.91|19402.5|19282.5|9
1639162170000|2021-12-10 18:49:30|19402.35|19282.35|19400.89|19280.89|19402.35|19282.35|19400.89|19280.89|9
1639162180000|2021-12-10 18:49:40|19401.11|19281.11|19401.55|19281.55|19402.56|19282.56|19400.73|19280.73|10
1639162190000|2021-12-10 18:49:50|19401.31|19281.31|19404.39|19284.39|19404.39|19284.39|19401.31|19281.31|10
1639162200000|2021-12-10 18:50:00|19404.31|19284.31|19403.87|19283.87|19404.6|19284.6|19403.87|19283.87|9
1639162210000|2021-12-10 18:50:10|19403.15|19283.15|19402.69|19282.69|19403.15|19283.15|19402.58|19282.58|9
1639162220000|2021-12-10 18:50:20|19402.48|19282.48|19400.79|19280.79|19402.75|19282.75|19400.79|19280.79|10
1639162230000|2021-12-10 18:50:30|19401.06|19281.06|19398.36|19278.36|19401.13|19281.13|19398.36|19278.36|10
1639162240000|2021-12-10 18:50:40|19397.96|19277.96|19394.07|19274.07|19397.96|19277.96|19393.97|19273.97|10
1639162250000|2021-12-10 18:50:50|19394.14|19274.14|19393.4|19273.4|19394.14|19274.14|19393.4|19273.4|10
1639162260000|2021-12-10 18:51:00|19393.65|19273.65|19393.47|19273.47|19393.92|19273.92|19393.27|19273.27|10
1639162270000|2021-12-10 18:51:10|19393.99|19273.99|19398.75|19278.75|19398.75|19278.75|19393.99|19273.99|10
1639162280000|2021-12-10 18:51:20|19398.92|19278.92|19398.73|19278.73|19399.07|19279.07|19397.98|19277.98|9
1639162290000|2021-12-10 18:51:30|19398.49|19278.49|19399.98|19279.98|19400.01|19280.01|19398.49|19278.49|8
1639162300000|2021-12-10 18:51:40|19400.13|19280.13|19403.22|19283.22|19403.22|19283.22|19400.13|19280.13|8
1639162310000|2021-12-10 18:51:50|19403.82|19283.82|19411.27|19291.27|19411.27|19291.27|19403.82|19283.82|10
1639162320000|2021-12-10 18:52:00|19412.94|19292.94|19413.1|19293.1|19414.3|19294.3|19412.93|19292.93|10
1639162330000|2021-12-10 18:52:10|19412.96|19292.96|19411.04|19291.04|19413.04|19293.04|19411.04|19291.04|10
1639162340000|2021-12-10 18:52:20|19411.16|19291.16|19412.54|19292.54|19412.7|19292.7|19411.16|19291.16|9
1639162350000|2021-12-10 18:52:30|19412.32|19292.32|19411.74|19291.74|19413.21|19293.21|19411.74|19291.74|8
1639162360000|2021-12-10 18:52:40|19411.86|19291.86|19407.8|19287.8|19411.86|19291.86|19407.68|19287.68|10
1639162370000|2021-12-10 18:52:50|19408.39|19288.39|19407.48|19287.48|19408.39|19288.39|19406.37|19286.37|10
1639162380000|2021-12-10 18:53:00|19407.19|19287.19|19404.57|19284.57|19407.19|19287.19|19404.57|19284.57|9
1639162390000|2021-12-10 18:53:10|19404.1|19284.1|19403.05|19283.05|19404.1|19284.1|19403.05|19283.05|10
1639162400000|2021-12-10 18:53:20|19402.54|19282.54|19402.31|19282.31|19402.97|19282.97|19402.05|19282.05|9
1639162410000|2021-12-10 18:53:30|19402.27|19282.27|19400.13|19280.13|19402.27|19282.27|19400|19280|9
1639162420000|2021-12-10 18:53:40|19400|19280|19400.67|19280.67|19400.73|19280.73|19399.83|19279.83|10
1639162430000|2021-12-10 18:53:50|19400.92|19280.92|19400.67|19280.67|19401.07|19281.07|19399.37|19279.37|10
1639162440000|2021-12-10 18:54:00|19400.06|19280.06|19396.68|19276.68|19400.15|19280.15|19396.68|19276.68|10
1639162450000|2021-12-10 18:54:10|19395.69|19275.69|19392.47|19272.47|19395.69|19275.69|19392.45|19272.45|10
1639162460000|2021-12-10 18:54:20|19392.94|19272.94|19387.28|19267.28|19392.94|19272.94|19387.28|19267.28|10
1639162470000|2021-12-10 18:54:30|19387.29|19267.29|19382.67|19262.67|19387.29|19267.29|19382.63|19262.63|10
1639162480000|2021-12-10 18:54:40|19382.07|19262.07|19381.17|19261.17|19382.07|19262.07|19381.17|19261.17|9
1639162490000|2021-12-10 18:54:50|19381.31|19261.31|19382.48|19262.48|19383.34|19263.34|19381.14|19261.14|10
1639162500000|2021-12-10 18:55:00|19383.12|19263.12|19385.72|19265.72|19385.72|19265.72|19383.12|19263.12|10
1639162510000|2021-12-10 18:55:10|19385.92|19265.92|19385.88|19265.88|19386.42|19266.42|19384.8|19264.8|9
1639162520000|2021-12-10 18:55:20|19386.46|19266.46|19388.76|19268.76|19389.22|19269.22|19386.46|19266.46|9
1639162530000|2021-12-10 18:55:30|19388.26|19268.26|19386.37|19266.37|19388.35|19268.35|19386.37|19266.37|10
1639162540000|2021-12-10 18:55:40|19385.54|19265.54|19382.73|19262.73|19385.54|19265.54|19382.73|19262.73|9
1639162550000|2021-12-10 18:55:50|19382.43|19262.43|19376.41|19256.41|19382.87|19262.87|19376.41|19256.41|9
1639162560000|2021-12-10 18:56:00|19376.02|19256.02|19369.93|19249.93|19376.02|19256.02|19369.93|19249.93|10
1639162570000|2021-12-10 18:56:10|19369.69|19249.69|19359.54|19239.54|19370.19|19250.19|19359.54|19239.54|10
1639162580000|2021-12-10 18:56:20|19358.92|19238.92|19348.14|19228.14|19358.92|19238.92|19348.14|19228.14|10
1639162590000|2021-12-10 18:56:30|19348.08|19228.08|19352.46|19232.46|19352.46|19232.46|19347.91|19227.91|10
1639162600000|2021-12-10 18:56:40|19351.88|19231.88|19351.62|19231.62|19352.76|19232.76|19351.53|19231.53|10
1639162610000|2021-12-10 18:56:50|19352.61|19232.61|19350.83|19230.83|19352.61|19232.61|19350.83|19230.83|9
1639162620000|2021-12-10 18:57:00|19351.78|19231.78|19352.39|19232.39|19353.01|19233.01|19351.78|19231.78|10
1639162630000|2021-12-10 18:57:10|19352.27|19232.27|19347.51|19227.51|19352.27|19232.27|19347.51|19227.51|10
1639162640000|2021-12-10 18:57:20|19346.22|19226.22|19339.63|19219.63|19346.22|19226.22|19339.63|19219.63|10
1639162650000|2021-12-10 18:57:30|19339.28|19219.28|19336.36|19216.36|19339.71|19219.71|19336.36|19216.36|10
1639162660000|2021-12-10 18:57:40|19335.47|19215.47|19331.06|19211.06|19335.47|19215.47|19330.86|19210.86|10
1639162670000|2021-12-10 18:57:50|19332.02|19212.02|19335.41|19215.41|19335.98|19215.98|19331.93|19211.93|10
1639162680000|2021-12-10 18:58:00|19335.31|19215.31|19336.98|19216.98|19337.14|19217.14|19334.99|19214.99|8
1639162690000|2021-12-10 18:58:10|19337.33|19217.33|19336.02|19216.02|19337.59|19217.59|19336.02|19216.02|10
1639162700000|2021-12-10 18:58:20|19336.36|19216.36|19341.29|19221.29|19341.29|19221.29|19336.36|19216.36|10
1639162710000|2021-12-10 18:58:30|19342.02|19222.02|19343.03|19223.03|19343.19|19223.19|19342.02|19222.02|9
1639162720000|2021-12-10 18:58:40|19343.07|19223.07|19341.3|19221.3|19344.28|19224.28|19341.3|19221.3|10
1639162730000|2021-12-10 18:58:50|19341.41|19221.41|19340.31|19220.31|19341.41|19221.41|19340.31|19220.31|10
1639162740000|2021-12-10 18:59:00|19339.93|19219.93|19340.47|19220.47|19340.47|19220.47|19339.3|19219.3|9
1639162750000|2021-12-10 18:59:10|19340.43|19220.43|19342.08|19222.08|19342.08|19222.08|19340.43|19220.43|10
1639162760000|2021-12-10 18:59:20|19341.96|19221.96|19345.38|19225.38|19345.38|19225.38|19341.96|19221.96|10
1639162770000|2021-12-10 18:59:30|19345.74|19225.74|19351.84|19231.84|19351.84|19231.84|19345.74|19225.74|9
1639162780000|2021-12-10 18:59:40|19352.94|19232.94|19359.22|19239.22|19359.22|19239.22|19352.94|19232.94|10
1639162790000|2021-12-10 18:59:50|19359.1|19239.1|19361.75|19241.75|19362.46|19242.46|19358.85|19238.85|10
1639162800000|2021-12-10 19:00:00|19361.45|19241.45|19356.74|19236.74|19362.04|19242.04|19356.74|19236.74|10
1639162810000|2021-12-10 19:00:10|19355.83|19235.83|19352.34|19232.34|19355.83|19235.83|19352.34|19232.34|10
1639162820000|2021-12-10 19:00:20|19352.07|19232.07|19352.11|19232.11|19353.02|19233.02|19351.81|19231.81|10
1639162830000|2021-12-10 19:00:30|19351.84|19231.84|19349.02|19229.02|19351.84|19231.84|19349.02|19229.02|9
1639162840000|2021-12-10 19:00:40|19349.29|19229.29|19351.05|19231.05|19351.21|19231.21|19348.78|19228.78|10
1639162850000|2021-12-10 19:00:50|19351.47|19231.47|19353.95|19233.95|19353.95|19233.95|19351.47|19231.47|10
1639162860000|2021-12-10 19:01:00|19353.48|19233.48|19356.56|19236.56|19356.56|19236.56|19353.48|19233.48|9
1639162870000|2021-12-10 19:01:10|19356.92|19236.92|19361.22|19241.22|19361.22|19241.22|19356.71|19236.71|10
1639162880000|2021-12-10 19:01:20|19361.8|19241.8|19364.37|19244.37|19364.41|19244.41|19361.8|19241.8|10
1639162890000|2021-12-10 19:01:30|19364.24|19244.24|19366.61|19246.61|19366.61|19246.61|19364.24|19244.24|9
1639162900000|2021-12-10 19:01:40|19366.83|19246.83|19371.43|19251.43|19371.43|19251.43|19366.75|19246.75|10
1639162910000|2021-12-10 19:01:50|19372.75|19252.75|19372.66|19252.66|19373.15|19253.15|19372.46|19252.46|10
1639162920000|2021-12-10 19:02:00|19372.36|19252.36|19359.02|19239.02|19374.85|19254.85|19359.02|19239.02|10
1639162930000|2021-12-10 19:02:10|19357.07|19237.07|19347.99|19227.99|19357.39|19237.39|19347.99|19227.99|10
1639162940000|2021-12-10 19:02:20|19347.52|19227.52|19335.76|19215.76|19347.52|19227.52|19335.76|19215.76|10
1639162950000|2021-12-10 19:02:30|19335.34|19215.34|19330.69|19210.69|19335.34|19215.34|19329.66|19209.66|10
1639162960000|2021-12-10 19:02:40|19330.53|19210.53|19327|19207|19330.53|19210.53|19327|19207|10
1639162970000|2021-12-10 19:02:50|19326.46|19206.46|19323.24|19203.24|19326.46|19206.46|19322.86|19202.86|10
1639162980000|2021-12-10 19:03:00|19322.52|19202.52|19324.74|19204.74|19325.24|19205.24|19322.52|19202.52|10
1639162990000|2021-12-10 19:03:10|19324.37|19204.37|19325.7|19205.7|19325.91|19205.91|19324.37|19204.37|9
1639163000000|2021-12-10 19:03:20|19324.8|19204.8|19322.64|19202.64|19325.05|19205.05|19322.64|19202.64|10
1639163010000|2021-12-10 19:03:30|19322.21|19202.21|19314.26|19194.26|19322.24|19202.24|19314.26|19194.26|10
1639163020000|2021-12-10 19:03:40|19313.31|19193.31|19307.71|19187.71|19313.31|19193.31|19307.18|19187.18|10
1639163030000|2021-12-10 19:03:50|19307.55|19187.55|19304.37|19184.37|19307.9|19187.9|19304.37|19184.37|10
1639163040000|2021-12-10 19:04:00|19304.52|19184.52|19308.86|19188.86|19308.9|19188.9|19304.52|19184.52|10
1639163050000|2021-12-10 19:04:10|19309.72|19189.72|19310.57|19190.57|19312.16|19192.16|19309.72|19189.72|9
1639163060000|2021-12-10 19:04:20|19310.47|19190.47|19306.52|19186.52|19310.47|19190.47|19306.4|19186.4|10
1639163070000|2021-12-10 19:04:30|19306.62|19186.62|19306.09|19186.09|19307.3|19187.3|19305.89|19185.89|10
1639163080000|2021-12-10 19:04:40|19305.96|19185.96|19308.31|19188.31|19308.31|19188.31|19305.94|19185.94|10
1639163090000|2021-12-10 19:04:50|19308.27|19188.27|19307.47|19187.47|19308.27|19188.27|19306.87|19186.87|10
1639163100000|2021-12-10 19:05:00|19307.89|19187.89|19308.59|19188.59|19309.37|19189.37|19307.47|19187.47|10
1639163110000|2021-12-10 19:05:10|19309.25|19189.25|19310.8|19190.8|19310.8|19190.8|19309.06|19189.06|10
1639163120000|2021-12-10 19:05:20|19311.16|19191.16|19316.13|19196.13|19316.13|19196.13|19311.11|19191.11|10
1639163130000|2021-12-10 19:05:30|19316.17|19196.17|19317.69|19197.69|19318.32|19198.32|19316.17|19196.17|10
1639163140000|2021-12-10 19:05:40|19317.15|19197.15|19317.62|19197.62|19318.05|19198.05|19317.15|19197.15|10
1639163150000|2021-12-10 19:05:50|19317.91|19197.91|19314.07|19194.07|19317.91|19197.91|19314.07|19194.07|10
1639163160000|2021-12-10 19:06:00|19313.66|19193.66|19315.39|19195.39|19315.39|19195.39|19312.74|19192.74|10
1639163170000|2021-12-10 19:06:10|19315.55|19195.55|19314.89|19194.89|19315.95|19195.95|19314.89|19194.89|10
1639163180000|2021-12-10 19:06:20|19314.74|19194.74|19319.7|19199.7|19319.7|19199.7|19314.74|19194.74|10
1639163190000|2021-12-10 19:06:30|19319.61|19199.61|19320.73|19200.73|19320.81|19200.81|19319.61|19199.61|10
1639163200000|2021-12-10 19:06:40|19316.7|19196.7|19316.88|19196.88|19317.47|19197.47|19316.7|19196.7|9
1639163210000|2021-12-10 19:06:50|19316.7|19196.7|19317.46|19197.46|19317.73|19197.73|19316.7|19196.7|10
1639163220000|2021-12-10 19:07:00|19317.24|19197.24|19321.1|19201.1|19321.1|19201.1|19316.81|19196.81|10
1639163230000|2021-12-10 19:07:10|19321.05|19201.05|19320.51|19200.51|19321.19|19201.19|19319.83|19199.83|10
1639163240000|2021-12-10 19:07:20|19320.87|19200.87|19321.25|19201.25|19321.63|19201.63|19320.2|19200.2|10
1639163250000|2021-12-10 19:07:30|19321.5|19201.5|19323.5|19203.5|19324.4|19204.4|19321.5|19201.5|10
1639163260000|2021-12-10 19:07:40|19323.06|19203.06|19319.7|19199.7|19323.32|19203.32|19319.67|19199.67|9
1639163270000|2021-12-10 19:07:50|19319.62|19199.62|19316.05|19196.05|19319.62|19199.62|19316.05|19196.05|10
1639163280000|2021-12-10 19:08:00|19315.81|19195.81|19317.01|19197.01|19317.01|19197.01|19315.08|19195.08|10
1639163290000|2021-12-10 19:08:10|19316.97|19196.97|19320.39|19200.39|19320.55|19200.55|19316.97|19196.97|10
1639163300000|2021-12-10 19:08:20|19320.4|19200.4|19319.68|19199.68|19321.05|19201.05|19319.55|19199.55|10
1639163310000|2021-12-10 19:08:30|19319.44|19199.44|19317.87|19197.87|19319.44|19199.44|19317.87|19197.87|9
1639163320000|2021-12-10 19:08:40|19317.46|19197.46|19316.95|19196.95|19317.46|19197.46|19315.7|19195.7|10
1639163330000|2021-12-10 19:08:50|19316.75|19196.75|19315.92|19195.92|19317.25|19197.25|19315.81|19195.81|10
1639163340000|2021-12-10 19:09:00|19316.42|19196.42|19317.32|19197.32|19317.32|19197.32|19316.29|19196.29|10
1639163350000|2021-12-10 19:09:10|19317.75|19197.75|19318.04|19198.04|19318.3|19198.3|19317.55|19197.55|9
1639163360000|2021-12-10 19:09:20|19318.57|19198.57|19317.39|19197.39|19320.32|19200.32|19317.39|19197.39|9
1639163370000|2021-12-10 19:09:30|19317.2|19197.2|19309.76|19189.76|19317.2|19197.2|19309.72|19189.72|10
1639163380000|2021-12-10 19:09:40|19309.83|19189.83|19309.45|19189.45|19309.99|19189.99|19309.22|19189.22|10
1639163390000|2021-12-10 19:09:50|19308.33|19188.33|19303.41|19183.41|19308.76|19188.76|19303.41|19183.41|9
1639163400000|2021-12-10 19:10:00|19303.57|19183.57|19309.85|19189.85|19309.85|19189.85|19303.32|19183.32|10
1639163410000|2021-12-10 19:10:10|19309.72|19189.72|19310.47|19190.47|19310.47|19190.47|19309.1|19189.1|9
1639163420000|2021-12-10 19:10:20|19308.69|19188.69|19313.49|19193.49|19313.49|19193.49|19308.54|19188.54|10
1639163430000|2021-12-10 19:10:30|19313.79|19193.79|19316.31|19196.31|19316.42|19196.42|19313.79|19193.79|10
1639163440000|2021-12-10 19:10:40|19316.22|19196.22|19318.3|19198.3|19318.3|19198.3|19316.22|19196.22|10
1639163450000|2021-12-10 19:10:50|19318.12|19198.12|19318.59|19198.59|19318.98|19198.98|19318.12|19198.12|9
1639163460000|2021-12-10 19:11:00|19318.41|19198.41|19326.74|19206.74|19326.74|19206.74|19318.41|19198.41|9
1639163470000|2021-12-10 19:11:10|19327.41|19207.41|19335.5|19215.5|19335.5|19215.5|19327.34|19207.34|10
1639163480000|2021-12-10 19:11:20|19337.23|19217.23|19342.36|19222.36|19342.64|19222.64|19337.23|19217.23|10
1639163490000|2021-12-10 19:11:30|19342.66|19222.66|19352.45|19232.45|19352.45|19232.45|19342.66|19222.66|10
1639163500000|2021-12-10 19:11:40|19352.63|19232.63|19351.14|19231.14|19354.01|19234.01|19351.14|19231.14|10
1639163510000|2021-12-10 19:11:50|19351.03|19231.03|19348.68|19228.68|19351.03|19231.03|19347.74|19227.74|10
1639163520000|2021-12-10 19:12:00|19348.03|19228.03|19342.28|19222.28|19348.03|19228.03|19342.25|19222.25|10
1639163530000|2021-12-10 19:12:10|19341.52|19221.52|19335.42|19215.42|19341.7|19221.7|19335.42|19215.42|10
1639163540000|2021-12-10 19:12:20|19335.64|19215.64|19337.26|19217.26|19337.26|19217.26|19334.33|19214.33|10
1639163550000|2021-12-10 19:12:30|19337.35|19217.35|19337.54|19217.54|19337.54|19217.54|19336.34|19216.34|10
1639163560000|2021-12-10 19:12:40|19337.3|19217.3|19339.16|19219.16|19339.29|19219.29|19337.3|19217.3|10
1639163570000|2021-12-10 19:12:50|19339.28|19219.28|19338.55|19218.55|19339.33|19219.33|19338.55|19218.55|10
1639163580000|2021-12-10 19:13:00|19338.58|19218.58|19339.9|19219.9|19339.9|19219.9|19337.9|19217.9|9
1639163590000|2021-12-10 19:13:10|19340.31|19220.31|19340.5|19220.5|19341.1|19221.1|19340.19|19220.19|10
1639163600000|2021-12-10 19:13:20|19340.1|19220.1|19340.87|19220.87|19340.87|19220.87|19339.11|19219.11|10
1639163610000|2021-12-10 19:13:30|19341.11|19221.11|19337.97|19217.97|19341.11|19221.11|19337.97|19217.97|10
1639163620000|2021-12-10 19:13:40|19337.01|19217.01|19336.4|19216.4|19337.01|19217.01|19336.22|19216.22|10
1639163630000|2021-12-10 19:13:50|19335.48|19215.48|19335.14|19215.14|19335.48|19215.48|19334.86|19214.86|10
1639163640000|2021-12-10 19:14:00|19334.72|19214.72|19338.66|19218.66|19338.66|19218.66|19334.72|19214.72|10
1639163650000|2021-12-10 19:14:10|19338.59|19218.59|19336.02|19216.02|19339.77|19219.77|19336.02|19216.02|10
1639163660000|2021-12-10 19:14:20|19335.74|19215.74|19333.49|19213.49|19335.74|19215.74|19332.06|19212.06|10
1639163670000|2021-12-10 19:14:30|19333.41|19213.41|19330.94|19210.94|19333.41|19213.41|19330.94|19210.94|10
1639163680000|2021-12-10 19:14:40|19330.09|19210.09|19330.53|19210.53|19331.04|19211.04|19330.09|19210.09|9
1639163690000|2021-12-10 19:14:50|19331.33|19211.33|19328.69|19208.69|19331.64|19211.64|19328.69|19208.69|9
1639163700000|2021-12-10 19:15:00|19328.4|19208.4|19326.28|19206.28|19328.4|19208.4|19325.99|19205.99|9
1639163710000|2021-12-10 19:15:10|19326.15|19206.15|19329.05|19209.05|19329.05|19209.05|19326.15|19206.15|10
1639163720000|2021-12-10 19:15:20|19329.79|19209.79|19332.68|19212.68|19332.91|19212.91|19329.79|19209.79|10
1639163730000|2021-12-10 19:15:30|19333.04|19213.04|19338.82|19218.82|19338.82|19218.82|19333.04|19213.04|10
1639163740000|2021-12-10 19:15:40|19338.89|19218.89|19346.03|19226.03|19346.03|19226.03|19338.89|19218.89|9
1639163750000|2021-12-10 19:15:50|19347.13|19227.13|19351.39|19231.39|19352|19232|19347.13|19227.13|10
1639163760000|2021-12-10 19:16:00|19351.23|19231.23|19351.59|19231.59|19351.59|19231.59|19349.8|19229.8|10
1639163770000|2021-12-10 19:16:10|19351.32|19231.32|19349.64|19229.64|19351.65|19231.65|19349.4|19229.4|10
1639163780000|2021-12-10 19:16:20|19350.03|19230.03|19353.61|19233.61|19353.61|19233.61|19350.03|19230.03|10
1639163790000|2021-12-10 19:16:30|19353.4|19233.4|19356.2|19236.2|19356.2|19236.2|19353.38|19233.38|10
1639163800000|2021-12-10 19:16:40|19355.65|19235.65|19358.64|19238.64|19358.64|19238.64|19355.44|19235.44|10
1639163810000|2021-12-10 19:16:50|19359.13|19239.13|19357.44|19237.44|19359.23|19239.23|19357.44|19237.44|10
1639163820000|2021-12-10 19:17:00|19356.74|19236.74|19358.17|19238.17|19358.17|19238.17|19355.12|19235.12|10
1639163830000|2021-12-10 19:17:10|19358.6|19238.6|19365.1|19245.1|19365.1|19245.1|19358.6|19238.6|10
1639163840000|2021-12-10 19:17:20|19366.54|19246.54|19367.47|19247.47|19367.88|19247.88|19366.54|19246.54|10
1639163850000|2021-12-10 19:17:30|19368|19248|19370.29|19250.29|19370.29|19250.29|19368|19248|10
1639163860000|2021-12-10 19:17:40|19370.48|19250.48|19373.87|19253.87|19374.34|19254.34|19370.48|19250.48|9
1639163870000|2021-12-10 19:17:50|19374.35|19254.35|19375.08|19255.08|19375.83|19255.83|19374.35|19254.35|10
1639163880000|2021-12-10 19:18:00|19374.49|19254.49|19377.3|19257.3|19377.3|19257.3|19374|19254|10
1639163890000|2021-12-10 19:18:10|19377.43|19257.43|19381.71|19261.71|19381.71|19261.71|19377.43|19257.43|10
1639163900000|2021-12-10 19:18:20|19382.28|19262.28|19385.49|19265.49|19385.49|19265.49|19382.28|19262.28|9
1639163910000|2021-12-10 19:18:30|19385.61|19265.61|19384.62|19264.62|19386.53|19266.53|19384.09|19264.09|10
1639163920000|2021-12-10 19:18:40|19384.38|19264.38|19387.29|19267.29|19387.55|19267.55|19384.33|19264.33|10
1639163930000|2021-12-10 19:18:50|19387.27|19267.27|19381.57|19261.57|19387.27|19267.27|19381.57|19261.57|10
1639163940000|2021-12-10 19:19:00|19381.93|19261.93|19383.43|19263.43|19383.43|19263.43|19381.48|19261.48|10
1639163950000|2021-12-10 19:19:10|19383.94|19263.94|19384.84|19264.84|19385.98|19265.98|19383.94|19263.94|10
1639163960000|2021-12-10 19:19:20|19384.58|19264.58|19384.53|19264.53|19384.95|19264.95|19383.52|19263.52|8
1639163970000|2021-12-10 19:19:30|19384.72|19264.72|19387.38|19267.38|19387.38|19267.38|19384.19|19264.19|10
1639163980000|2021-12-10 19:19:40|19387.45|19267.45|19387.78|19267.78|19388.32|19268.32|19387.36|19267.36|9
1639163990000|2021-12-10 19:19:50|19388.21|19268.21|19389.49|19269.49|19389.49|19269.49|19388.21|19268.21|10
1639164000000|2021-12-10 19:20:00|19389.39|19269.39|19390.09|19270.09|19390.42|19270.42|19389.39|19269.39|10
1639164010000|2021-12-10 19:20:10|19390.32|19270.32|19391.9|19271.9|19392.68|19272.68|19390.32|19270.32|10
1639164020000|2021-12-10 19:20:20|19391.31|19271.31|19391.29|19271.29|19391.69|19271.69|19390.67|19270.67|10
1639164030000|2021-12-10 19:20:30|19391.66|19271.66|19390.01|19270.01|19391.66|19271.66|19389.63|19269.63|9
1639164040000|2021-12-10 19:20:40|19390.23|19270.23|19394.04|19274.04|19394.04|19274.04|19390.23|19270.23|9
1639164050000|2021-12-10 19:20:50|19393.97|19273.97|19395.26|19275.26|19395.75|19275.75|19393.97|19273.97|10
1639164060000|2021-12-10 19:21:00|19395.13|19275.13|19393.85|19273.85|19395.3|19275.3|19393.76|19273.76|9
1639164070000|2021-12-10 19:21:10|19394.41|19274.41|19395.13|19275.13|19395.13|19275.13|19394.41|19274.41|9
1639164080000|2021-12-10 19:21:20|19395.15|19275.15|19393.03|19273.03|19395.15|19275.15|19392.93|19272.93|10
1639164090000|2021-12-10 19:21:30|19392.75|19272.75|19391.37|19271.37|19392.75|19272.75|19391.37|19271.37|9
1639164100000|2021-12-10 19:21:40|19391|19271|19388.01|19268.01|19391|19271|19388.01|19268.01|9
1639164110000|2021-12-10 19:21:50|19387.13|19267.13|19386.78|19266.78|19388.25|19268.25|19386.78|19266.78|8
1639164120000|2021-12-10 19:22:00|19385.82|19265.82|19380.68|19260.68|19385.82|19265.82|19380.68|19260.68|10
1639164130000|2021-12-10 19:22:10|19379.94|19259.94|19373.36|19253.36|19379.94|19259.94|19373.36|19253.36|9
1639164140000|2021-12-10 19:22:20|19372.45|19252.45|19372.07|19252.07|19372.76|19252.76|19370.99|19250.99|10
1639164150000|2021-12-10 19:22:30|19371.16|19251.16|19374.16|19254.16|19374.16|19254.16|19371.16|19251.16|9
1639164160000|2021-12-10 19:22:40|19374.59|19254.59|19377.02|19257.02|19377.02|19257.02|19374.59|19254.59|10
1639164170000|2021-12-10 19:22:50|19377.16|19257.16|19376.18|19256.18|19377.16|19257.16|19376.18|19256.18|10
1639164180000|2021-12-10 19:23:00|19376.56|19256.56|19376.77|19256.77|19376.77|19256.77|19375.6|19255.6|9
1639164190000|2021-12-10 19:23:10|19377.12|19257.12|19381.44|19261.44|19381.44|19261.44|19377.12|19257.12|10
1639164200000|2021-12-10 19:23:20|19381.67|19261.67|19394.54|19274.54|19394.54|19274.54|19381.67|19261.67|10
1639164210000|2021-12-10 19:23:30|19393.11|19273.11|19403.47|19283.47|19403.47|19283.47|19393|19273|10
1639164220000|2021-12-10 19:23:40|19403.97|19283.97|19404.63|19284.63|19407.63|19287.63|19403.97|19283.97|10
1639164230000|2021-12-10 19:23:50|19404.87|19284.87|19407.36|19287.36|19407.36|19287.36|19404.63|19284.63|10
1639164240000|2021-12-10 19:24:00|19407.25|19287.25|19407.25|19287.25|19409.16|19289.16|19406.92|19286.92|10
1639164250000|2021-12-10 19:24:10|19406.55|19286.55|19404.97|19284.97|19406.55|19286.55|19404.74|19284.74|9
1639164260000|2021-12-10 19:24:20|19404.61|19284.61|19405.75|19285.75|19405.75|19285.75|19404.61|19284.61|9
1639164270000|2021-12-10 19:24:30|19406.07|19286.07|19408.66|19288.66|19408.71|19288.71|19406.07|19286.07|10
1639164280000|2021-12-10 19:24:40|19409.69|19289.69|19409.93|19289.93|19410.03|19290.03|19409.39|19289.39|10
1639164290000|2021-12-10 19:24:50|19409.75|19289.75|19408.55|19288.55|19409.75|19289.75|19408.27|19288.27|10
1639164300000|2021-12-10 19:25:00|19407.73|19287.73|19409.2|19289.2|19409.2|19289.2|19407.73|19287.73|10
1639164310000|2021-12-10 19:25:10|19409.73|19289.73|19412.24|19292.24|19412.24|19292.24|19409.73|19289.73|9
1639164320000|2021-12-10 19:25:20|19412.03|19292.03|19415.85|19295.85|19416.07|19296.07|19412.03|19292.03|9
1639164330000|2021-12-10 19:25:30|19415.94|19295.94|19416.42|19296.42|19416.42|19296.42|19415.86|19295.86|9
1639164340000|2021-12-10 19:25:40|19416.95|19296.95|19424.85|19304.85|19424.85|19304.85|19416.95|19296.95|10
1639164350000|2021-12-10 19:25:50|19425.42|19305.42|19431.36|19311.36|19431.36|19311.36|19425.42|19305.42|9
1639164360000|2021-12-10 19:26:00|19431.25|19311.25|19430.08|19310.08|19431.25|19311.25|19429.58|19309.58|10
1639164370000|2021-12-10 19:26:10|19429.5|19309.5|19428.51|19308.51|19429.81|19309.81|19428.51|19308.51|10
1639164380000|2021-12-10 19:26:20|19428.35|19308.35|19430.3|19310.3|19430.3|19310.3|19427.68|19307.68|10
1639164390000|2021-12-10 19:26:30|19431.14|19311.14|19434.22|19314.22|19434.22|19314.22|19430.91|19310.91|9
1639164400000|2021-12-10 19:26:40|19434.81|19314.81|19439.23|19319.23|19439.23|19319.23|19434.5|19314.5|10
1639164410000|2021-12-10 19:26:50|19439.21|19319.21|19440.92|19320.92|19441.09|19321.09|19439.21|19319.21|10
1639164420000|2021-12-10 19:27:00|19440.91|19320.91|19439.07|19319.07|19440.91|19320.91|19439.07|19319.07|10
1639164430000|2021-12-10 19:27:10|19439.97|19319.97|19439.82|19319.82|19440.63|19320.63|19439.72|19319.72|10
1639164440000|2021-12-10 19:27:20|19439.78|19319.78|19440.72|19320.72|19440.72|19320.72|19437.96|19317.96|10
1639164450000|2021-12-10 19:27:30|19441.37|19321.37|19442.85|19322.85|19443|19323|19441.37|19321.37|10
1639164460000|2021-12-10 19:27:40|19443.07|19323.07|19446.85|19326.85|19446.85|19326.85|19443.07|19323.07|10
1639164470000|2021-12-10 19:27:50|19447.81|19327.81|19450.74|19330.74|19450.74|19330.74|19447.7|19327.7|10
1639164480000|2021-12-10 19:28:00|19451.66|19331.66|19449.21|19329.21|19452.24|19332.24|19449.05|19329.05|9
1639164490000|2021-12-10 19:28:10|19448.46|19328.46|19442.22|19322.22|19448.46|19328.46|19442.22|19322.22|9
1639164500000|2021-12-10 19:28:20|19442.85|19322.85|19441.05|19321.05|19442.85|19322.85|19440.26|19320.26|10
1639164510000|2021-12-10 19:28:30|19441.23|19321.23|19441.38|19321.38|19441.43|19321.43|19439.62|19319.62|10
1639164520000|2021-12-10 19:28:40|19441.3|19321.3|19444.46|19324.46|19444.46|19324.46|19440.51|19320.51|10
1639164530000|2021-12-10 19:28:50|19444.67|19324.67|19444.33|19324.33|19445.61|19325.61|19444.06|19324.06|10
1639164540000|2021-12-10 19:29:00|19444.11|19324.11|19443.13|19323.13|19444.11|19324.11|19442.46|19322.46|9
1639164550000|2021-12-10 19:29:10|19442.99|19322.99|19445.15|19325.15|19445.56|19325.56|19442.99|19322.99|10
1639164560000|2021-12-10 19:29:20|19444.92|19324.92|19443.75|19323.75|19445.79|19325.79|19443.75|19323.75|10
1639164570000|2021-12-10 19:29:30|19443.62|19323.62|19444.44|19324.44|19444.93|19324.93|19443.53|19323.53|10
1639164580000|2021-12-10 19:29:40|19444.55|19324.55|19444.39|19324.39|19444.55|19324.55|19442.93|19322.93|10
1639164590000|2021-12-10 19:29:50|19444.25|19324.25|19444.89|19324.89|19444.93|19324.93|19443.59|19323.59|10
1639164600000|2021-12-10 19:30:00|19445.45|19325.45|19447.27|19327.27|19447.61|19327.61|19445.45|19325.45|10
1639164610000|2021-12-10 19:30:10|19447.39|19327.39|19446.2|19326.2|19447.5|19327.5|19446.18|19326.18|10
1639164620000|2021-12-10 19:30:20|19446.02|19326.02|19446.87|19326.87|19447.66|19327.66|19446.02|19326.02|10
1639164630000|2021-12-10 19:30:30|19446.79|19326.79|19448.52|19328.52|19448.64|19328.64|19446.79|19326.79|10
1639164640000|2021-12-10 19:30:40|19448.71|19328.71|19449.43|19329.43|19449.43|19329.43|19448.32|19328.32|9
1639164650000|2021-12-10 19:30:50|19449.72|19329.72|19450.19|19330.19|19451.17|19331.17|19449.72|19329.72|10
1639164660000|2021-12-10 19:31:00|19450.5|19330.5|19454.39|19334.39|19454.39|19334.39|19450.5|19330.5|9
1639164670000|2021-12-10 19:31:10|19454.42|19334.42|19455.03|19335.03|19455.48|19335.48|19454.42|19334.42|10
1639164680000|2021-12-10 19:31:20|19455.18|19335.18|19457.87|19337.87|19457.87|19337.87|19454.77|19334.77|9
1639164690000|2021-12-10 19:31:30|19457.68|19337.68|19461.12|19341.12|19461.12|19341.12|19456.96|19336.96|10
1639164700000|2021-12-10 19:31:40|19461.4|19341.4|19466.54|19346.54|19466.54|19346.54|19461.4|19341.4|10
1639164710000|2021-12-10 19:31:50|19467.22|19347.22|19470.18|19350.18|19470.18|19350.18|19467.22|19347.22|10
1639164720000|2021-12-10 19:32:00|19470.4|19350.4|19466.73|19346.73|19470.4|19350.4|19465.37|19345.37|10
1639164730000|2021-12-10 19:32:10|19466.5|19346.5|19465.73|19345.73|19467.02|19347.02|19465.06|19345.06|10
1639164740000|2021-12-10 19:32:20|19466.18|19346.18|19470.47|19350.47|19470.47|19350.47|19466.18|19346.18|10
1639164750000|2021-12-10 19:32:30|19471.06|19351.06|19473.23|19353.23|19473.23|19353.23|19470.77|19350.77|10
1639164760000|2021-12-10 19:32:40|19473.59|19353.59|19475.84|19355.84|19475.84|19355.84|19473.48|19353.48|9
1639164770000|2021-12-10 19:32:50|19475.68|19355.68|19477.85|19357.85|19477.85|19357.85|19475.49|19355.49|10
1639164780000|2021-12-10 19:33:00|19478.65|19358.65|19487.53|19367.53|19487.53|19367.53|19478.35|19358.35|10
1639164790000|2021-12-10 19:33:10|19487.99|19367.99|19489.87|19369.87|19490.54|19370.54|19487.99|19367.99|10
1639164800000|2021-12-10 19:33:20|19489.72|19369.72|19489.24|19369.24|19489.96|19369.96|19489.24|19369.24|10
1639164810000|2021-12-10 19:33:30|19488.73|19368.73|19485.37|19365.37|19488.73|19368.73|19485.37|19365.37|10
1639164820000|2021-12-10 19:33:40|19485.17|19365.17|19482.98|19362.98|19485.44|19365.44|19482.98|19362.98|9
1639164830000|2021-12-10 19:33:50|19482.62|19362.62|19484.66|19364.66|19484.66|19364.66|19480.69|19360.69|10
1639164840000|2021-12-10 19:34:00|19485.33|19365.33|19491.73|19371.73|19491.73|19371.73|19485.33|19365.33|10
1639164850000|2021-12-10 19:34:10|19491.72|19371.72|19491.49|19371.49|19492.42|19372.42|19490.88|19370.88|9
1639164860000|2021-12-10 19:34:20|19492.01|19372.01|19493.29|19373.29|19493.29|19373.29|19491.37|19371.37|10
1639164870000|2021-12-10 19:34:30|19492.38|19372.38|19494.22|19374.22|19494.89|19374.89|19492.38|19372.38|9
1639164880000|2021-12-10 19:34:40|19493.54|19373.54|19488.59|19368.59|19493.54|19373.54|19488.59|19368.59|10
1639164890000|2021-12-10 19:34:50|19488.93|19368.93|19484.06|19364.06|19488.93|19368.93|19484.06|19364.06|10
1639164900000|2021-12-10 19:35:00|19483.3|19363.3|19481.72|19361.72|19483.38|19363.38|19481.38|19361.38|10
1639164910000|2021-12-10 19:35:10|19481.71|19361.71|19479.44|19359.44|19481.71|19361.71|19479.44|19359.44|9
1639164920000|2021-12-10 19:35:20|19479.33|19359.33|19476.8|19356.8|19479.39|19359.39|19476.8|19356.8|10
1639164930000|2021-12-10 19:35:30|19475.42|19355.42|19481.52|19361.52|19481.52|19361.52|19474.08|19354.08|10
1639164940000|2021-12-10 19:35:40|19482.44|19362.44|19483.91|19363.91|19483.95|19363.95|19481.27|19361.27|10
1639164950000|2021-12-10 19:35:50|19484.09|19364.09|19481.39|19361.39|19486.81|19366.81|19481.39|19361.39|10
1639164960000|2021-12-10 19:36:00|19480.64|19360.64|19477.67|19357.67|19480.64|19360.64|19477.67|19357.67|9
1639164970000|2021-12-10 19:36:10|19476.86|19356.86|19474.48|19354.48|19476.94|19356.94|19474.48|19354.48|10
1639164980000|2021-12-10 19:36:20|19474.42|19354.42|19474.17|19354.17|19474.54|19354.54|19472.41|19352.41|10
1639164990000|2021-12-10 19:36:30|19474|19354|19474.98|19354.98|19474.98|19354.98|19472.08|19352.08|10
1639165000000|2021-12-10 19:36:40|19474.82|19354.82|19473.44|19353.44|19474.84|19354.84|19472.69|19352.69|10
1639165010000|2021-12-10 19:36:50|19473.56|19353.56|19471.17|19351.17|19473.62|19353.62|19470.93|19350.93|10
1639165020000|2021-12-10 19:37:00|19471.09|19351.09|19473.08|19353.08|19473.08|19353.08|19470|19350|10
1639165030000|2021-12-10 19:37:10|19473.76|19353.76|19471.31|19351.31|19473.76|19353.76|19471.14|19351.14|10
1639165040000|2021-12-10 19:37:20|19471.2|19351.2|19472.3|19352.3|19472.3|19352.3|19470.24|19350.24|9
1639165050000|2021-12-10 19:37:30|19472.42|19352.42|19470.74|19350.74|19473.22|19353.22|19470.74|19350.74|9
1639165060000|2021-12-10 19:37:40|19470.62|19350.62|19476.08|19356.08|19476.08|19356.08|19470.62|19350.62|10
1639165070000|2021-12-10 19:37:50|19476.02|19356.02|19475.37|19355.37|19477.07|19357.07|19475.37|19355.37|9
1639165080000|2021-12-10 19:38:00|19474.91|19354.91|19479.72|19359.72|19479.72|19359.72|19474.91|19354.91|10
1639165090000|2021-12-10 19:38:10|19480.45|19360.45|19482.26|19362.26|19482.37|19362.37|19480.45|19360.45|9
1639165100000|2021-12-10 19:38:20|19482.69|19362.69|19489.83|19369.83|19489.83|19369.83|19482.69|19362.69|10
1639165110000|2021-12-10 19:38:30|19490.89|19370.89|19493.62|19373.62|19493.62|19373.62|19490.89|19370.89|10
1639165120000|2021-12-10 19:38:40|19494.58|19374.58|19498.83|19378.83|19499.09|19379.09|19494.58|19374.58|10
1639165130000|2021-12-10 19:38:50|19498.67|19378.67|19502.49|19382.49|19502.49|19382.49|19495.98|19375.98|10
1639165140000|2021-12-10 19:39:00|19502.71|19382.71|19503.71|19383.71|19505.09|19385.09|19502.71|19382.71|10
1639165150000|2021-12-10 19:39:10|19505.8|19385.8|19506.95|19386.95|19506.95|19386.95|19505.8|19385.8|10
1639165160000|2021-12-10 19:39:20|19507.2|19387.2|19510.21|19390.21|19510.37|19390.37|19506.79|19386.79|10
1639165170000|2021-12-10 19:39:30|19509.47|19389.47|19509.38|19389.38|19509.47|19389.47|19508.68|19388.68|10
1639165180000|2021-12-10 19:39:40|19510.18|19390.18|19510.39|19390.39|19510.88|19390.88|19509.87|19389.87|10
1639165190000|2021-12-10 19:39:50|19510.11|19390.11|19512.21|19392.21|19512.21|19392.21|19510.11|19390.11|10
1639165200000|2021-12-10 19:40:00|19512.29|19392.29|19512.88|19392.88|19512.88|19392.88|19511.94|19391.94|10
1639165210000|2021-12-10 19:40:10|19512.64|19392.64|19510.17|19390.17|19513.58|19393.58|19510.15|19390.15|10
1639165220000|2021-12-10 19:40:20|19510.05|19390.05|19510.31|19390.31|19510.71|19390.71|19509.91|19389.91|10
1639165230000|2021-12-10 19:40:30|19510.34|19390.34|19507.47|19387.47|19510.76|19390.76|19507.47|19387.47|10
1639165240000|2021-12-10 19:40:40|19507.13|19387.13|19505.65|19385.65|19507.28|19387.28|19505.65|19385.65|10
1639165250000|2021-12-10 19:40:50|19505.13|19385.13|19501.17|19381.17|19506.21|19386.21|19501.17|19381.17|10
1639165260000|2021-12-10 19:41:00|19501.18|19381.18|19495.03|19375.03|19501.2|19381.2|19495.03|19375.03|9
1639165270000|2021-12-10 19:41:10|19493.93|19373.93|19488.07|19368.07|19493.93|19373.93|19488.02|19368.02|10
1639165280000|2021-12-10 19:41:20|19488.13|19368.13|19488.22|19368.22|19488.42|19368.42|19487.9|19367.9|9
1639165290000|2021-12-10 19:41:30|19488.02|19368.02|19496|19376|19496|19376|19488|19368|9
1639165300000|2021-12-10 19:41:40|19498.16|19378.16|19502.25|19382.25|19502.25|19382.25|19497.86|19377.86|10
1639165310000|2021-12-10 19:41:50|19504.07|19384.07|19505.52|19385.52|19505.61|19385.61|19504.07|19384.07|8
1639165320000|2021-12-10 19:42:00|19504.98|19384.98|19503.43|19383.43|19506.97|19386.97|19503.43|19383.43|10
1639165330000|2021-12-10 19:42:10|19502.55|19382.55|19500.91|19380.91|19502.55|19382.55|19500.53|19380.53|9
1639165340000|2021-12-10 19:42:20|19500.6|19380.6|19499.55|19379.55|19501.68|19381.68|19499.55|19379.55|10
1639165350000|2021-12-10 19:42:30|19498.83|19378.83|19495.66|19375.66|19498.83|19378.83|19495.66|19375.66|9
1639165360000|2021-12-10 19:42:40|19497|19377|19499.19|19379.19|19499.78|19379.78|19497|19377|10
1639165370000|2021-12-10 19:42:50|19500.12|19380.12|19498.1|19378.1|19500.12|19380.12|19497.32|19377.32|10
1639165380000|2021-12-10 19:43:00|19498.27|19378.27|19495.99|19375.99|19498.27|19378.27|19495.82|19375.82|10
1639165390000|2021-12-10 19:43:10|19497.09|19377.09|19497.14|19377.14|19497.25|19377.25|19495.75|19375.75|10
1639165400000|2021-12-10 19:43:20|19497.5|19377.5|19495.65|19375.65|19497.5|19377.5|19495.65|19375.65|10
1639165410000|2021-12-10 19:43:30|19496.16|19376.16|19497.41|19377.41|19497.41|19377.41|19496.16|19376.16|10
1639165420000|2021-12-10 19:43:40|19498.06|19378.06|19498.16|19378.16|19499.61|19379.61|19498.06|19378.06|9
1639165430000|2021-12-10 19:43:50|19497.61|19377.61|19496.92|19376.92|19498.2|19378.2|19496.67|19376.67|10
1639165440000|2021-12-10 19:44:00|19496.91|19376.91|19494.57|19374.57|19496.91|19376.91|19494.57|19374.57|10
1639165450000|2021-12-10 19:44:10|19494.56|19374.56|19493.94|19373.94|19494.56|19374.56|19493.78|19373.78|10
1639165460000|2021-12-10 19:44:20|19493.72|19373.72|19495.76|19375.76|19495.76|19375.76|19493.37|19373.37|10
1639165470000|2021-12-10 19:44:30|19495.88|19375.88|19496.36|19376.36|19496.87|19376.87|19495.55|19375.55|10
1639165480000|2021-12-10 19:44:40|19495.25|19375.25|19495.88|19375.88|19496.1|19376.1|19495.25|19375.25|8
1639165490000|2021-12-10 19:44:50|19496.8|19376.8|19497.5|19377.5|19497.82|19377.82|19496.75|19376.75|9
1639165500000|2021-12-10 19:45:00|19498.03|19378.03|19497.91|19377.91|19498.46|19378.46|19497.9|19377.9|9
1639165510000|2021-12-10 19:45:10|19497.55|19377.55|19495.78|19375.78|19497.6|19377.6|19495.62|19375.62|10
1639165520000|2021-12-10 19:45:20|19497.08|19377.08|19497.94|19377.94|19497.94|19377.94|19495.56|19375.56|10
1639165530000|2021-12-10 19:45:30|19497.73|19377.73|19501|19381|19501|19381|19497.73|19377.73|9
1639165540000|2021-12-10 19:45:40|19502|19382|19505.87|19385.87|19507.25|19387.25|19502|19382|10
1639165550000|2021-12-10 19:45:50|19505.25|19385.25|19509.36|19389.36|19510.12|19390.12|19505.25|19385.25|10
1639165560000|2021-12-10 19:46:00|19510.74|19390.74|19514.57|19394.57|19514.57|19394.57|19510.74|19390.74|10
1639165570000|2021-12-10 19:46:10|19515.12|19395.12|19518.55|19398.55|19518.55|19398.55|19515.12|19395.12|10
1639165580000|2021-12-10 19:46:20|19518.69|19398.69|19520.5|19400.5|19520.82|19400.82|19518.69|19398.69|10
1639165590000|2021-12-10 19:46:30|19522.18|19402.18|19520.28|19400.28|19523.22|19403.22|19520.07|19400.07|9
1639165600000|2021-12-10 19:46:40|19519.35|19399.35|19517.63|19397.63|19519.35|19399.35|19515.42|19395.42|10
1639165610000|2021-12-10 19:46:50|19518.1|19398.1|19517.53|19397.53|19518.1|19398.1|19516.29|19396.29|10
1639165620000|2021-12-10 19:47:00|19518.85|19398.85|19519.87|19399.87|19520.43|19400.43|19518.78|19398.78|10
1639165630000|2021-12-10 19:47:10|19519.58|19399.58|19521.21|19401.21|19521.21|19401.21|19519.58|19399.58|9
1639165640000|2021-12-10 19:47:20|19521.69|19401.69|19522.69|19402.69|19523.47|19403.47|19521.25|19401.25|10
1639165650000|2021-12-10 19:47:30|19521.66|19401.66|19522.4|19402.4|19522.94|19402.94|19521.66|19401.66|9
1639165660000|2021-12-10 19:47:40|19522.77|19402.77|19522.81|19402.81|19523.65|19403.65|19522.58|19402.58|9
1639165670000|2021-12-10 19:47:50|19523.85|19403.85|19525.43|19405.43|19526.26|19406.26|19523.85|19403.85|10
1639165680000|2021-12-10 19:48:00|19525.77|19405.77|19530.72|19410.72|19530.72|19410.72|19525.77|19405.77|10
1639165690000|2021-12-10 19:48:10|19531.41|19411.41|19531.97|19411.97|19532.19|19412.19|19530.68|19410.68|10
1639165700000|2021-12-10 19:48:20|19531.75|19411.75|19532.61|19412.61|19532.61|19412.61|19531.73|19411.73|10
1639165710000|2021-12-10 19:48:30|19532.56|19412.56|19533.65|19413.65|19533.65|19413.65|19532.38|19412.38|10
1639165720000|2021-12-10 19:48:40|19533.08|19413.08|19530.45|19410.45|19533.2|19413.2|19530.45|19410.45|10
1639165730000|2021-12-10 19:48:50|19529.21|19409.21|19529.86|19409.86|19529.86|19409.86|19528.6|19408.6|10
1639165740000|2021-12-10 19:49:00|19529.85|19409.85|19529.03|19409.03|19530.1|19410.1|19529.03|19409.03|9
1639165750000|2021-12-10 19:49:10|19528.35|19408.35|19525.94|19405.94|19528.35|19408.35|19525.94|19405.94|8
1639165760000|2021-12-10 19:49:20|19525.13|19405.13|19523.67|19403.67|19525.13|19405.13|19523.6|19403.6|9
1639165770000|2021-12-10 19:49:30|19523.41|19403.41|19519.16|19399.16|19523.41|19403.41|19518.85|19398.85|10
1639165780000|2021-12-10 19:49:40|19518.07|19398.07|19514.63|19394.63|19518.07|19398.07|19514.63|19394.63|9
1639165790000|2021-12-10 19:49:50|19514.67|19394.67|19517.97|19397.97|19520.38|19400.38|19514.67|19394.67|10
1639165800000|2021-12-10 19:50:00|19518.53|19398.53|19517.35|19397.35|19519.8|19399.8|19517.35|19397.35|10
1639165810000|2021-12-10 19:50:10|19516.54|19396.54|19511.83|19391.83|19516.54|19396.54|19511.7|19391.7|10
1639165820000|2021-12-10 19:50:20|19511.4|19391.4|19509.83|19389.83|19511.75|19391.75|19509.83|19389.83|9
1639165830000|2021-12-10 19:50:30|19509.25|19389.25|19512.11|19392.11|19512.11|19392.11|19509.25|19389.25|10
1639165840000|2021-12-10 19:50:40|19511.76|19391.76|19512.56|19392.56|19512.69|19392.69|19511.73|19391.73|10
1639165850000|2021-12-10 19:50:50|19512.87|19392.87|19511.9|19391.9|19512.87|19392.87|19511.57|19391.57|10
1639165860000|2021-12-10 19:51:00|19512.15|19392.15|19512.54|19392.54|19512.67|19392.67|19512.15|19392.15|10
1639165870000|2021-12-10 19:51:10|19512.31|19392.31|19510.91|19390.91|19513.01|19393.01|19510.91|19390.91|9
1639165880000|2021-12-10 19:51:20|19510.83|19390.83|19513.67|19393.67|19513.67|19393.67|19510.83|19390.83|10
1639165890000|2021-12-10 19:51:30|19513.44|19393.44|19517.31|19397.31|19517.74|19397.74|19513.44|19393.44|9
1639165900000|2021-12-10 19:51:40|19517.28|19397.28|19518.13|19398.13|19519.05|19399.05|19517.28|19397.28|10
1639165910000|2021-12-10 19:51:50|19518.21|19398.21|19518.79|19398.79|19519.15|19399.15|19517.38|19397.38|9
1639165920000|2021-12-10 19:52:00|19518.64|19398.64|19520.01|19400.01|19520.85|19400.85|19518.64|19398.64|10
1639165930000|2021-12-10 19:52:10|19519.34|19399.34|19518.37|19398.37|19519.52|19399.52|19518.25|19398.25|10
1639165940000|2021-12-10 19:52:20|19518.26|19398.26|19514.97|19394.97|19518.26|19398.26|19514.88|19394.88|10
1639165950000|2021-12-10 19:52:30|19515.4|19395.4|19513.6|19393.6|19515.4|19395.4|19513.6|19393.6|9
1639165960000|2021-12-10 19:52:40|19513.57|19393.57|19512.21|19392.21|19514.47|19394.47|19511.93|19391.93|10
1639165970000|2021-12-10 19:52:50|19512.08|19392.08|19513.12|19393.12|19513.26|19393.26|19511.75|19391.75|8
1639165980000|2021-12-10 19:53:00|19512.07|19392.07|19511|19391|19512.09|19392.09|19510.89|19390.89|8
1639165990000|2021-12-10 19:53:10|19510.81|19390.81|19511.38|19391.38|19511.71|19391.71|19510.77|19390.77|10
1639166000000|2021-12-10 19:53:20|19511.04|19391.04|19506.33|19386.33|19511.58|19391.58|19506.28|19386.28|9
1639166010000|2021-12-10 19:53:30|19505.46|19385.46|19504.98|19384.98|19506.11|19386.11|19504.98|19384.98|10
1639166020000|2021-12-10 19:53:40|19504.02|19384.02|19503.69|19383.69|19504.05|19384.05|19503.69|19383.69|10
1639166030000|2021-12-10 19:53:50|19503.93|19383.93|19504.41|19384.41|19504.51|19384.51|19503.93|19383.93|10
1639166040000|2021-12-10 19:54:00|19504.48|19384.48|19501.97|19381.97|19504.48|19384.48|19501.97|19381.97|10
1639166050000|2021-12-10 19:54:10|19501.8|19381.8|19497.56|19377.56|19501.8|19381.8|19497.56|19377.56|10
1639166060000|2021-12-10 19:54:20|19497.61|19377.61|19497.3|19377.3|19497.61|19377.61|19496.5|19376.5|10
1639166070000|2021-12-10 19:54:30|19498.01|19378.01|19497.35|19377.35|19498.21|19378.21|19496.8|19376.8|10
1639166080000|2021-12-10 19:54:40|19497.2|19377.2|19499.18|19379.18|19499.18|19379.18|19496.96|19376.96|10
1639166090000|2021-12-10 19:54:50|19500.26|19380.26|19500.34|19380.34|19502.22|19382.22|19499.48|19379.48|10
1639166100000|2021-12-10 19:55:00|19500.78|19380.78|19500.59|19380.59|19500.88|19380.88|19499.97|19379.97|10
1639166110000|2021-12-10 19:55:10|19500.66|19380.66|19498.07|19378.07|19500.66|19380.66|19497.87|19377.87|10
1639166120000|2021-12-10 19:55:20|19497.38|19377.38|19495.75|19375.75|19497.38|19377.38|19495.75|19375.75|10
1639166130000|2021-12-10 19:55:30|19496.27|19376.27|19493.95|19373.95|19496.28|19376.28|19493.95|19373.95|10
1639166140000|2021-12-10 19:55:40|19494.55|19374.55|19495.7|19375.7|19495.7|19375.7|19494.05|19374.05|10
1639166150000|2021-12-10 19:55:50|19495.44|19375.44|19497.43|19377.43|19497.63|19377.63|19495.39|19375.39|10
1639166160000|2021-12-10 19:56:00|19497.42|19377.42|19499.12|19379.12|19499.58|19379.58|19497.42|19377.42|9
1639166170000|2021-12-10 19:56:10|19498.13|19378.13|19495.87|19375.87|19498.45|19378.45|19495.84|19375.84|10
1639166180000|2021-12-10 19:56:20|19496.73|19376.73|19495.64|19375.64|19496.93|19376.93|19495.16|19375.16|10
1639166190000|2021-12-10 19:56:30|19495.56|19375.56|19495.67|19375.67|19495.71|19375.71|19494.63|19374.63|10
1639166200000|2021-12-10 19:56:40|19495.72|19375.72|19497.65|19377.65|19497.65|19377.65|19495|19375|10
1639166210000|2021-12-10 19:56:50|19498.02|19378.02|19501.39|19381.39|19501.39|19381.39|19497.94|19377.94|10
1639166220000|2021-12-10 19:57:00|19501.97|19381.97|19502.8|19382.8|19502.8|19382.8|19501.97|19381.97|9
1639166230000|2021-12-10 19:57:10|19503.32|19383.32|19508.28|19388.28|19508.28|19388.28|19503.32|19383.32|10
1639166240000|2021-12-10 19:57:20|19508.2|19388.2|19508.71|19388.71|19508.71|19388.71|19508.2|19388.2|8
1639166250000|2021-12-10 19:57:30|19508.79|19388.79|19509.8|19389.8|19510.01|19390.01|19508.66|19388.66|10
1639166260000|2021-12-10 19:57:40|19510.05|19390.05|19510.83|19390.83|19510.83|19390.83|19509.74|19389.74|10
1639166270000|2021-12-10 19:57:50|19510.49|19390.49|19507.53|19387.53|19510.49|19390.49|19507.3|19387.3|9
1639166280000|2021-12-10 19:58:00|19507.06|19387.06|19505.78|19385.78|19507.13|19387.13|19505.78|19385.78|10
1639166290000|2021-12-10 19:58:10|19504.95|19384.95|19504.67|19384.67|19505.05|19385.05|19504.32|19384.32|10
1639166300000|2021-12-10 19:58:20|19504.68|19384.68|19504.54|19384.54|19505.27|19385.27|19504.21|19384.21|9
1639166310000|2021-12-10 19:58:30|19504.38|19384.38|19501.88|19381.88|19504.38|19384.38|19501.88|19381.88|10
1639166320000|2021-12-10 19:58:40|19501.06|19381.06|19495.96|19375.96|19501.06|19381.06|19495.96|19375.96|10
1639166330000|2021-12-10 19:58:50|19493.91|19373.91|19491.18|19371.18|19493.95|19373.95|19491.18|19371.18|10
1639166340000|2021-12-10 19:59:00|19491.24|19371.24|19491.9|19371.9|19492.59|19372.59|19491.14|19371.14|9
1639166350000|2021-12-10 19:59:10|19492.69|19372.69|19492.87|19372.87|19492.87|19372.87|19491.62|19371.62|9
1639166360000|2021-12-10 19:59:20|19492.67|19372.67|19495.16|19375.16|19495.24|19375.24|19492.67|19372.67|10
1639166370000|2021-12-10 19:59:30|19495.33|19375.33|19496.69|19376.69|19496.69|19376.69|19495.25|19375.25|10
1639166380000|2021-12-10 19:59:40|19496.78|19376.78|19494.67|19374.67|19496.78|19376.78|19494.67|19374.67|10
1639166390000|2021-12-10 19:59:50|19495.09|19375.09|19501.35|19381.35|19501.35|19381.35|19495.09|19375.09|10
1639166400000|2021-12-10 20:00:00|19501.34|19381.34|19495.97|19375.97|19501.49|19381.49|19495.97|19375.97|10
1639166410000|2021-12-10 20:00:10|19495.72|19375.72|19497.75|19377.75|19497.75|19377.75|19495.72|19375.72|10
1639166420000|2021-12-10 20:00:20|19500.83|19380.83|19501.3|19381.3|19503.14|19383.14|19500.83|19380.83|10
1639166430000|2021-12-10 20:00:30|19500.84|19380.84|19498.29|19378.29|19501.11|19381.11|19498.29|19378.29|10
1639166440000|2021-12-10 20:00:40|19498.05|19378.05|19494.82|19374.82|19498.05|19378.05|19494.82|19374.82|10
1639166450000|2021-12-10 20:00:50|19495.35|19375.35|19494.4|19374.4|19495.54|19375.54|19494.21|19374.21|10
1639166460000|2021-12-10 20:01:00|19495.9|19375.9|19502.9|19382.9|19502.9|19382.9|19495.9|19375.9|10
1639166470000|2021-12-10 20:01:10|19503.6|19383.6|19505.99|19385.99|19506.51|19386.51|19503.6|19383.6|10
1639166480000|2021-12-10 20:01:20|19506.09|19386.09|19509.84|19389.84|19509.84|19389.84|19506.09|19386.09|10
1639166490000|2021-12-10 20:01:30|19510.58|19390.58|19513.82|19393.82|19513.82|19393.82|19510.58|19390.58|10
1639166500000|2021-12-10 20:01:40|19513.75|19393.75|19517.04|19397.04|19517.04|19397.04|19512.81|19392.81|10
1639166510000|2021-12-10 20:01:50|19517.69|19397.69|19531.48|19411.48|19531.48|19411.48|19517.69|19397.69|10
1639166520000|2021-12-10 20:02:00|19532.93|19412.93|19536.77|19416.77|19536.77|19416.77|19532.93|19412.93|10
1639166530000|2021-12-10 20:02:10|19537.23|19417.23|19538.56|19418.56|19539.02|19419.02|19536.99|19416.99|9
1639166540000|2021-12-10 20:02:20|19537.94|19417.94|19539.9|19419.9|19540.46|19420.46|19536.32|19416.32|10
1639166550000|2021-12-10 20:02:30|19540.32|19420.32|19545.57|19425.57|19545.57|19425.57|19540.32|19420.32|10
1639166560000|2021-12-10 20:02:40|19546.46|19426.46|19551.47|19431.47|19553.01|19433.01|19546.33|19426.33|10
1639166570000|2021-12-10 20:02:50|19551.14|19431.14|19550.51|19430.51|19551.7|19431.7|19550.51|19430.51|10
1639166580000|2021-12-10 20:03:00|19550.54|19430.54|19547.45|19427.45|19550.54|19430.54|19547.17|19427.17|10
1639166590000|2021-12-10 20:03:10|19544.7|19424.7|19545.72|19425.72|19545.72|19425.72|19543.74|19423.74|10
1639166600000|2021-12-10 20:03:20|19546.24|19426.24|19550.51|19430.51|19550.51|19430.51|19546.24|19426.24|10
1639166610000|2021-12-10 20:03:30|19549.44|19429.44|19547.73|19427.73|19549.53|19429.53|19547.73|19427.73|10
1639166620000|2021-12-10 20:03:40|19548.35|19428.35|19545.81|19425.81|19548.35|19428.35|19545.81|19425.81|10
1639166630000|2021-12-10 20:03:50|19544.16|19424.16|19542.12|19422.12|19544.31|19424.31|19541.01|19421.01|10
1639166640000|2021-12-10 20:04:00|19542.31|19422.31|19539.95|19419.95|19542.38|19422.38|19539.95|19419.95|10
1639166650000|2021-12-10 20:04:10|19539.29|19419.29|19538.49|19418.49|19539.95|19419.95|19538.49|19418.49|10
1639166660000|2021-12-10 20:04:20|19537.91|19417.91|19537.97|19417.97|19538.61|19418.61|19537.28|19417.28|10
1639166670000|2021-12-10 20:04:30|19538.04|19418.04|19540.52|19420.52|19540.52|19420.52|19538.04|19418.04|10
1639166680000|2021-12-10 20:04:40|19540.23|19420.23|19538.76|19418.76|19541.21|19421.21|19538.76|19418.76|10
1639166690000|2021-12-10 20:04:50|19537.97|19417.97|19534.42|19414.42|19538.44|19418.44|19534.42|19414.42|10
1639166700000|2021-12-10 20:05:00|19533.79|19413.79|19529.43|19409.43|19533.79|19413.79|19529.43|19409.43|10
1639166710000|2021-12-10 20:05:10|19529.34|19409.34|19529.11|19409.11|19530.19|19410.19|19528.48|19408.48|10
1639166720000|2021-12-10 20:05:20|19528.99|19408.99|19524.25|19404.25|19528.99|19408.99|19524.25|19404.25|10
1639166730000|2021-12-10 20:05:30|19524.57|19404.57|19522.96|19402.96|19524.57|19404.57|19522.61|19402.61|9
1639166740000|2021-12-10 20:05:40|19523.73|19403.73|19525.25|19405.25|19525.98|19405.98|19523.11|19403.11|10
1639166750000|2021-12-10 20:05:50|19526.85|19406.85|19528.53|19408.53|19528.81|19408.81|19526.65|19406.65|10
1639166760000|2021-12-10 20:06:00|19528.91|19408.91|19526.76|19406.76|19528.91|19408.91|19526.4|19406.4|10
1639166770000|2021-12-10 20:06:10|19527|19407|19529.91|19409.91|19529.91|19409.91|19527|19407|10
1639166780000|2021-12-10 20:06:20|19529.65|19409.65|19533.67|19413.67|19533.79|19413.79|19529.65|19409.65|9
1639166790000|2021-12-10 20:06:30|19533.42|19413.42|19534.43|19414.43|19534.6|19414.6|19532.71|19412.71|10
1639166800000|2021-12-10 20:06:40|19534.95|19414.95|19537.17|19417.17|19537.17|19417.17|19534.82|19414.82|10
1639166810000|2021-12-10 20:06:50|19537.34|19417.34|19540.93|19420.93|19540.93|19420.93|19537.34|19417.34|10
1639166820000|2021-12-10 20:07:00|19540.51|19420.51|19543.57|19423.57|19543.84|19423.84|19540.51|19420.51|10
1639166830000|2021-12-10 20:07:10|19543.73|19423.73|19543.1|19423.1|19544.09|19424.09|19542.8|19422.8|10
1639166840000|2021-12-10 20:07:20|19542.57|19422.57|19543.65|19423.65|19543.94|19423.94|19542.55|19422.55|10
1639166850000|2021-12-10 20:07:30|19543.61|19423.61|19545.69|19425.69|19545.69|19425.69|19543.61|19423.61|10
1639166860000|2021-12-10 20:07:40|19545.7|19425.7|19542.87|19422.87|19545.7|19425.7|19542.85|19422.85|10
1639166870000|2021-12-10 20:07:50|19541.98|19421.98|19542.97|19422.97|19543.29|19423.29|19541.67|19421.67|10
1639166880000|2021-12-10 20:08:00|19543.23|19423.23|19542.49|19422.49|19543.66|19423.66|19542.49|19422.49|10
1639166890000|2021-12-10 20:08:10|19541.73|19421.73|19536.43|19416.43|19541.73|19421.73|19536.43|19416.43|10
1639166900000|2021-12-10 20:08:20|19535.86|19415.86|19532.68|19412.68|19535.86|19415.86|19532.68|19412.68|10
1639166910000|2021-12-10 20:08:30|19532.84|19412.84|19532.04|19412.04|19532.84|19412.84|19531.74|19411.74|10
1639166920000|2021-12-10 20:08:40|19532.02|19412.02|19533.77|19413.77|19533.77|19413.77|19531.02|19411.02|10
1639166930000|2021-12-10 20:08:50|19534.14|19414.14|19535.91|19415.91|19536.51|19416.51|19534.14|19414.14|10
1639166940000|2021-12-10 20:09:00|19536.59|19416.59|19536.48|19416.48|19536.59|19416.59|19534.72|19414.72|10
1639166950000|2021-12-10 20:09:10|19536.68|19416.68|19539.35|19419.35|19539.63|19419.63|19536.68|19416.68|10
1639166960000|2021-12-10 20:09:20|19540.5|19420.5|19540.92|19420.92|19540.92|19420.92|19540.33|19420.33|10
1639166970000|2021-12-10 20:09:30|19540.88|19420.88|19541.39|19421.39|19541.49|19421.49|19540.26|19420.26|10
1639166980000|2021-12-10 20:09:40|19541.8|19421.8|19545.81|19425.81|19545.97|19425.97|19541.8|19421.8|10
1639166990000|2021-12-10 20:09:50|19546.42|19426.42|19546.97|19426.97|19547.1|19427.1|19546.42|19426.42|10
1639167000000|2021-12-10 20:10:00|19546.71|19426.71|19546.41|19426.41|19546.71|19426.71|19545.2|19425.2|10
1639167010000|2021-12-10 20:10:10|19547.15|19427.15|19547.04|19427.04|19547.75|19427.75|19546.16|19426.16|10
1639167020000|2021-12-10 20:10:20|19546.41|19426.41|19549.28|19429.28|19549.28|19429.28|19546.01|19426.01|10
1639167030000|2021-12-10 20:10:30|19550.13|19430.13|19552.9|19432.9|19552.9|19432.9|19550.13|19430.13|10
1639167040000|2021-12-10 20:10:40|19553.84|19433.84|19559.86|19439.86|19559.86|19439.86|19553.84|19433.84|10
1639167050000|2021-12-10 20:10:50|19559.79|19439.79|19564.68|19444.68|19564.68|19444.68|19559.64|19439.64|10
1639167060000|2021-12-10 20:11:00|19565.08|19445.08|19565.23|19445.23|19565.82|19445.82|19565.08|19445.08|8
1639167070000|2021-12-10 20:11:10|19565.82|19445.82|19567.12|19447.12|19568|19448|19565.82|19445.82|9
1639167080000|2021-12-10 20:11:20|19567.09|19447.09|19566.72|19446.72|19567.09|19447.09|19566.17|19446.17|10
1639167090000|2021-12-10 20:11:30|19567.17|19447.17|19566.3|19446.3|19567.75|19447.75|19566.17|19446.17|9
1639167100000|2021-12-10 20:11:40|19566.5|19446.5|19564.95|19444.95|19566.73|19446.73|19564.91|19444.91|10
1639167110000|2021-12-10 20:11:50|19565.01|19445.01|19563.97|19443.97|19565.33|19445.33|19563.17|19443.17|10
1639167120000|2021-12-10 20:12:00|19564.15|19444.15|19562.28|19442.28|19565.94|19445.94|19562.28|19442.28|10
1639167130000|2021-12-10 20:12:10|19562.19|19442.19|19562.86|19442.86|19562.86|19442.86|19561.6|19441.6|10
1639167140000|2021-12-10 20:12:20|19562.89|19442.89|19563.59|19443.59|19563.59|19443.59|19562.74|19442.74|10
1639167150000|2021-12-10 20:12:30|19563.43|19443.43|19563.47|19443.47|19563.6|19443.6|19562.7|19442.7|10
1639167160000|2021-12-10 20:12:40|19563.7|19443.7|19566.16|19446.16|19567.3|19447.3|19563.7|19443.7|10
1639167170000|2021-12-10 20:12:50|19566.68|19446.68|19567.95|19447.95|19568.41|19448.41|19566.49|19446.49|10
1639167180000|2021-12-10 20:13:00|19568.44|19448.44|19570.58|19450.58|19571.66|19451.66|19568.44|19448.44|10
1639167190000|2021-12-10 20:13:10|19570.68|19450.68|19578.57|19458.57|19578.6|19458.6|19570.61|19450.61|10
1639167200000|2021-12-10 20:13:20|19579.4|19459.4|19582.61|19462.61|19584.22|19464.22|19579.4|19459.4|10
1639167210000|2021-12-10 20:13:30|19582.47|19462.47|19575.91|19455.91|19582.47|19462.47|19575.91|19455.91|10
1639167220000|2021-12-10 20:13:40|19575.75|19455.75|19567|19447|19575.75|19455.75|19567|19447|10
1639167230000|2021-12-10 20:13:50|19567.72|19447.72|19562.4|19442.4|19567.78|19447.78|19562.2|19442.2|10
1639167240000|2021-12-10 20:14:00|19561.81|19441.81|19557.95|19437.95|19561.81|19441.81|19557.95|19437.95|10
1639167250000|2021-12-10 20:14:10|19557.31|19437.31|19550.4|19430.4|19557.34|19437.34|19550.4|19430.4|10
1639167260000|2021-12-10 20:14:20|19550.27|19430.27|19549.14|19429.14|19551.4|19431.4|19549.14|19429.14|10
1639167270000|2021-12-10 20:14:30|19549.36|19429.36|19542.21|19422.21|19549.36|19429.36|19542.21|19422.21|10
1639167280000|2021-12-10 20:14:40|19542.08|19422.08|19536.29|19416.29|19542.08|19422.08|19536.29|19416.29|9
1639167290000|2021-12-10 20:14:50|19535.27|19415.27|19536.23|19416.23|19536.23|19416.23|19535.03|19415.03|9
1639167300000|2021-12-10 20:15:00|19536.87|19416.87|19533.43|19413.43|19538|19418|19533.43|19413.43|10
1639167310000|2021-12-10 20:15:10|19533.04|19413.04|19526.97|19406.97|19533.04|19413.04|19526.97|19406.97|10
1639167320000|2021-12-10 20:15:20|19527.07|19407.07|19515.17|19395.17|19527.07|19407.07|19515.17|19395.17|10
1639167330000|2021-12-10 20:15:30|19514.54|19394.54|19515.75|19395.75|19515.75|19395.75|19514.54|19394.54|10
1639167340000|2021-12-10 20:15:40|19515.98|19395.98|19515.73|19395.73|19515.98|19395.98|19515.14|19395.14|8
1639167350000|2021-12-10 20:15:50|19515.77|19395.77|19517.62|19397.62|19517.62|19397.62|19515.77|19395.77|10
1639167360000|2021-12-10 20:16:00|19517.4|19397.4|19517.56|19397.56|19517.6|19397.6|19517.01|19397.01|10
1639167370000|2021-12-10 20:16:10|19517.37|19397.37|19515.79|19395.79|19517.37|19397.37|19515.79|19395.79|10
1639167380000|2021-12-10 20:16:20|19515.74|19395.74|19513.44|19393.44|19515.74|19395.74|19513.44|19393.44|10
1639167390000|2021-12-10 20:16:30|19513.74|19393.74|19513.12|19393.12|19514.61|19394.61|19513.12|19393.12|10
1639167400000|2021-12-10 20:16:40|19512.91|19392.91|19510.66|19390.66|19513.24|19393.24|19510.66|19390.66|9
1639167410000|2021-12-10 20:16:50|19510.78|19390.78|19510.47|19390.47|19511.05|19391.05|19509.4|19389.4|10
1639167420000|2021-12-10 20:17:00|19510.48|19390.48|19500.7|19380.7|19512.47|19392.47|19500.65|19380.65|10
1639167430000|2021-12-10 20:17:10|19500.09|19380.09|19496.02|19376.02|19501.02|19381.02|19495.3|19375.3|10
1639167440000|2021-12-10 20:17:20|19495.78|19375.78|19495.23|19375.23|19497.22|19377.22|19495.23|19375.23|10
1639167450000|2021-12-10 20:17:30|19495.72|19375.72|19498.65|19378.65|19498.99|19378.99|19495.72|19375.72|10
1639167460000|2021-12-10 20:17:40|19497.73|19377.73|19498.54|19378.54|19498.91|19378.91|19497.73|19377.73|10
1639167470000|2021-12-10 20:17:50|19498.39|19378.39|19496.78|19376.78|19498.39|19378.39|19496.06|19376.06|10
1639167480000|2021-12-10 20:18:00|19495.81|19375.81|19495.42|19375.42|19496.43|19376.43|19494.99|19374.99|10
1639167490000|2021-12-10 20:18:10|19494.96|19374.96|19491.45|19371.45|19494.96|19374.96|19491.45|19371.45|10
1639167500000|2021-12-10 20:18:20|19491.42|19371.42|19491.56|19371.56|19491.7|19371.7|19490.38|19370.38|10
1639167510000|2021-12-10 20:18:30|19492.46|19372.46|19492.5|19372.5|19492.85|19372.85|19491.71|19371.71|9
1639167520000|2021-12-10 20:18:40|19492.25|19372.25|19497.5|19377.5|19497.5|19377.5|19492.12|19372.12|10
1639167530000|2021-12-10 20:18:50|19497.96|19377.96|19503.7|19383.7|19503.71|19383.71|19497.96|19377.96|10
1639167540000|2021-12-10 20:19:00|19503.73|19383.73|19505.4|19385.4|19505.4|19385.4|19503.14|19383.14|10
1639167550000|2021-12-10 20:19:10|19505.72|19385.72|19510.13|19390.13|19510.13|19390.13|19505.72|19385.72|10
1639167560000|2021-12-10 20:19:20|19511.03|19391.03|19516.08|19396.08|19516.42|19396.42|19511.03|19391.03|10
1639167570000|2021-12-10 20:19:30|19516.17|19396.17|19520.84|19400.84|19520.84|19400.84|19516.04|19396.04|10
1639167580000|2021-12-10 20:19:40|19521.51|19401.51|19524.39|19404.39|19524.39|19404.39|19521.51|19401.51|10
1639167590000|2021-12-10 20:19:50|19526.03|19406.03|19524.65|19404.65|19527.85|19407.85|19524.65|19404.65|10
1639167600000|2021-12-10 20:20:00|19524.39|19404.39|19522.34|19402.34|19524.71|19404.71|19522.34|19402.34|10
1639167610000|2021-12-10 20:20:10|19521.02|19401.02|19522.53|19402.53|19522.53|19402.53|19519.57|19399.57|10
1639167620000|2021-12-10 20:20:20|19522.06|19402.06|19526.87|19406.87|19526.87|19406.87|19522.06|19402.06|10
1639167630000|2021-12-10 20:20:30|19526.79|19406.79|19530.85|19410.85|19530.85|19410.85|19526.79|19406.79|9
1639167640000|2021-12-10 20:20:40|19530.64|19410.64|19529.73|19409.73|19531.26|19411.26|19529.53|19409.53|10
1639167650000|2021-12-10 20:20:50|19531.57|19411.57|19537.76|19417.76|19537.76|19417.76|19531.57|19411.57|10
1639167660000|2021-12-10 20:21:00|19538.96|19418.96|19539.12|19419.12|19541.87|19421.87|19538.71|19418.71|10
1639167670000|2021-12-10 20:21:10|19538.7|19418.7|19536.59|19416.59|19539|19419|19536.59|19416.59|9
1639167680000|2021-12-10 20:21:20|19536.91|19416.91|19543.35|19423.35|19543.47|19423.47|19534.45|19414.45|10
1639167690000|2021-12-10 20:21:30|19542.81|19422.81|19541.77|19421.77|19543.52|19423.52|19541.22|19421.22|9
1639167700000|2021-12-10 20:21:40|19541.78|19421.78|19541.51|19421.51|19541.78|19421.78|19540.42|19420.42|10
1639167710000|2021-12-10 20:21:50|19540.62|19420.62|19536.54|19416.54|19540.62|19420.62|19536.54|19416.54|10
1639167720000|2021-12-10 20:22:00|19536.32|19416.32|19534.63|19414.63|19536.36|19416.36|19534.2|19414.2|10
1639167730000|2021-12-10 20:22:10|19534.55|19414.55|19533.04|19413.04|19534.55|19414.55|19533.04|19413.04|10
1639167740000|2021-12-10 20:22:20|19533.37|19413.37|19534.64|19414.64|19534.64|19414.64|19533.09|19413.09|10
1639167750000|2021-12-10 20:22:30|19534.54|19414.54|19535.42|19415.42|19535.42|19415.42|19534.14|19414.14|10
1639167760000|2021-12-10 20:22:40|19535.84|19415.84|19539.05|19419.05|19539.05|19419.05|19535.84|19415.84|10
1639167770000|2021-12-10 20:22:50|19539.13|19419.13|19544.99|19424.99|19544.99|19424.99|19538.56|19418.56|10
1639167780000|2021-12-10 20:23:00|19545.13|19425.13|19552.98|19432.98|19552.98|19432.98|19545.13|19425.13|10
1639167790000|2021-12-10 20:23:10|19552.61|19432.61|19551.33|19431.33|19552.67|19432.67|19551.29|19431.29|10
1639167800000|2021-12-10 20:23:20|19551.44|19431.44|19548.95|19428.95|19551.44|19431.44|19548.95|19428.95|10
1639167810000|2021-12-10 20:23:30|19548.55|19428.55|19543.84|19423.84|19549.22|19429.22|19543.84|19423.84|10
1639167820000|2021-12-10 20:23:40|19543.41|19423.41|19541.5|19421.5|19543.57|19423.57|19541.5|19421.5|10
1639167830000|2021-12-10 20:23:50|19541.1|19421.1|19536.45|19416.45|19541.1|19421.1|19536.16|19416.16|10
1639167840000|2021-12-10 20:24:00|19536.24|19416.24|19533.47|19413.47|19536.24|19416.24|19533.23|19413.23|10
1639167850000|2021-12-10 20:24:10|19532.6|19412.6|19529.08|19409.08|19532.6|19412.6|19529.08|19409.08|10
1639167860000|2021-12-10 20:24:20|19529.29|19409.29|19529.78|19409.78|19530.22|19410.22|19529.29|19409.29|10
1639167870000|2021-12-10 20:24:30|19530.1|19410.1|19528.79|19408.79|19531.34|19411.34|19528.79|19408.79|10
1639167880000|2021-12-10 20:24:40|19528.96|19408.96|19529.25|19409.25|19529.35|19409.35|19527.85|19407.85|10
1639167890000|2021-12-10 20:24:50|19529.79|19409.79|19530.06|19410.06|19531.53|19411.53|19529.08|19409.08|10
1639167900000|2021-12-10 20:25:00|19530.04|19410.04|19532.21|19412.21|19532.21|19412.21|19529.41|19409.41|10
1639167910000|2021-12-10 20:25:10|19532.46|19412.46|19535.77|19415.77|19535.77|19415.77|19532.46|19412.46|10
1639167920000|2021-12-10 20:25:20|19535|19415|19538.67|19418.67|19538.67|19418.67|19535|19415|10
1639167930000|2021-12-10 20:25:30|19538.92|19418.92|19539.58|19419.58|19540.66|19420.66|19538.92|19418.92|10
1639167940000|2021-12-10 20:25:40|19539.24|19419.24|19538.42|19418.42|19539.24|19419.24|19538.06|19418.06|10
1639167950000|2021-12-10 20:25:50|19538.64|19418.64|19540.22|19420.22|19540.22|19420.22|19537.68|19417.68|9
1639167960000|2021-12-10 20:26:00|19540.33|19420.33|19540.64|19420.64|19542.01|19422.01|19540.09|19420.09|10
1639167970000|2021-12-10 20:26:10|19540.44|19420.44|19541.55|19421.55|19541.61|19421.61|19540.44|19420.44|10
1639167980000|2021-12-10 20:26:20|19542.01|19422.01|19543.16|19423.16|19543.23|19423.23|19542.01|19422.01|10
1639167990000|2021-12-10 20:26:30|19543.19|19423.19|19548.8|19428.8|19548.8|19428.8|19543.19|19423.19|10
1639168000000|2021-12-10 20:26:40|19548.72|19428.72|19551.37|19431.37|19551.37|19431.37|19548.72|19428.72|9
1639168010000|2021-12-10 20:26:50|19553.04|19433.04|19553.6|19433.6|19554.49|19434.49|19552.96|19432.96|9
1639168020000|2021-12-10 20:27:00|19552.69|19432.69|19552.59|19432.59|19553.97|19433.97|19552.38|19432.38|10
1639168030000|2021-12-10 20:27:10|19552.44|19432.44|19554.43|19434.43|19555.14|19435.14|19552.44|19432.44|10
1639168040000|2021-12-10 20:27:20|19553.93|19433.93|19552.1|19432.1|19554.03|19434.03|19552.1|19432.1|10
1639168050000|2021-12-10 20:27:30|19552.43|19432.43|19552.63|19432.63|19552.81|19432.81|19551.86|19431.86|10
1639168060000|2021-12-10 20:27:40|19552.85|19432.85|19553.73|19433.73|19553.88|19433.88|19552.36|19432.36|9
1639168070000|2021-12-10 20:27:50|19553.9|19433.9|19556.35|19436.35|19556.35|19436.35|19553.9|19433.9|10
1639168080000|2021-12-10 20:28:00|19555.78|19435.78|19555.94|19435.94|19556.07|19436.07|19555.64|19435.64|10
1639168090000|2021-12-10 20:28:10|19555.96|19435.96|19556.22|19436.22|19557|19437|19555.95|19435.95|10
1639168100000|2021-12-10 20:28:20|19554.63|19434.63|19547.83|19427.83|19554.63|19434.63|19547.83|19427.83|10
1639168110000|2021-12-10 20:28:30|19548.07|19428.07|19545.33|19425.33|19548.59|19428.59|19545.32|19425.32|10
1639168120000|2021-12-10 20:28:40|19546.15|19426.15|19542.66|19422.66|19546.15|19426.15|19542.66|19422.66|10
1639168130000|2021-12-10 20:28:50|19542.35|19422.35|19538.37|19418.37|19542.35|19422.35|19537.89|19417.89|10
1639168140000|2021-12-10 20:29:00|19538.91|19418.91|19537.74|19417.74|19538.91|19418.91|19537.63|19417.63|9
1639168150000|2021-12-10 20:29:10|19537.91|19417.91|19538.49|19418.49|19538.86|19418.86|19537.79|19417.79|9
1639168160000|2021-12-10 20:29:20|19538.71|19418.71|19539.73|19419.73|19539.96|19419.96|19537.85|19417.85|10
1639168170000|2021-12-10 20:29:30|19539.76|19419.76|19541.04|19421.04|19541.04|19421.04|19539.76|19419.76|10
1639168180000|2021-12-10 20:29:40|19541.29|19421.29|19541.52|19421.52|19542.45|19422.45|19541.29|19421.29|10
1639168190000|2021-12-10 20:29:50|19541.56|19421.56|19542.24|19422.24|19542.24|19422.24|19540.76|19420.76|10
1639168200000|2021-12-10 20:30:00|19542.72|19422.72|19542.51|19422.51|19543.12|19423.12|19542.51|19422.51|9
1639168210000|2021-12-10 20:30:10|19542.63|19422.63|19542.35|19422.35|19543.32|19423.32|19541.98|19421.98|10
1639168220000|2021-12-10 20:30:20|19542.45|19422.45|19540.87|19420.87|19542.46|19422.46|19540.84|19420.84|10
1639168230000|2021-12-10 20:30:30|19540.82|19420.82|19539.12|19419.12|19540.92|19420.92|19539.12|19419.12|8
1639168240000|2021-12-10 20:30:40|19539.16|19419.16|19534.88|19414.88|19540.22|19420.22|19534.4|19414.4|10
1639168250000|2021-12-10 20:30:50|19534.78|19414.78|19536.94|19416.94|19536.94|19416.94|19534.4|19414.4|8
1639168260000|2021-12-10 20:31:00|19537.71|19417.71|19540.26|19420.26|19540.34|19420.34|19537.71|19417.71|10
1639168270000|2021-12-10 20:31:10|19540.85|19420.85|19545.44|19425.44|19545.44|19425.44|19540.85|19420.85|10
1639168280000|2021-12-10 20:31:20|19545.52|19425.52|19548.57|19428.57|19548.57|19428.57|19545.52|19425.52|9
1639168290000|2021-12-10 20:31:30|19548.56|19428.56|19548.75|19428.75|19549.12|19429.12|19548.22|19428.22|10
1639168300000|2021-12-10 20:31:40|19548.88|19428.88|19551.62|19431.62|19551.62|19431.62|19548.88|19428.88|10
1639168310000|2021-12-10 20:31:50|19551.6|19431.6|19551.13|19431.13|19551.6|19431.6|19550.4|19430.4|10
1639168320000|2021-12-10 20:32:00|19550.89|19430.89|19548.77|19428.77|19550.95|19430.95|19548.77|19428.77|10
1639168330000|2021-12-10 20:32:10|19548.62|19428.62|19542.61|19422.61|19548.95|19428.95|19542.61|19422.61|10
1639168340000|2021-12-10 20:32:20|19542.3|19422.3|19541.54|19421.54|19544.06|19424.06|19541.2|19421.2|10
1639168350000|2021-12-10 20:32:30|19540.73|19420.73|19539.94|19419.94|19540.81|19420.81|19539.76|19419.76|10
1639168360000|2021-12-10 20:32:40|19539.74|19419.74|19536.74|19416.74|19540.25|19420.25|19536.74|19416.74|10
1639168370000|2021-12-10 20:32:50|19536.94|19416.94|19534.05|19414.05|19536.94|19416.94|19534.05|19414.05|10
1639168380000|2021-12-10 20:33:00|19533.88|19413.88|19534.03|19414.03|19534.16|19414.16|19533.64|19413.64|10
1639168390000|2021-12-10 20:33:10|19533.97|19413.97|19532.94|19412.94|19534.48|19414.48|19532.94|19412.94|10
1639168400000|2021-12-10 20:33:20|19532.78|19412.78|19535.2|19415.2|19535.2|19415.2|19532.26|19412.26|10
1639168410000|2021-12-10 20:33:30|19535.16|19415.16|19536.81|19416.81|19536.81|19416.81|19535.16|19415.16|9
1639168420000|2021-12-10 20:33:40|19536.48|19416.48|19536.35|19416.35|19536.73|19416.73|19535.53|19415.53|10
1639168430000|2021-12-10 20:33:50|19536.31|19416.31|19536.95|19416.95|19537.21|19417.21|19536.29|19416.29|10
1639168440000|2021-12-10 20:34:00|19537.4|19417.4|19536.15|19416.15|19537.4|19417.4|19535.97|19415.97|9
1639168450000|2021-12-10 20:34:10|19536.24|19416.24|19538.29|19418.29|19538.45|19418.45|19536.21|19416.21|10
1639168460000|2021-12-10 20:34:20|19537.93|19417.93|19543.55|19423.55|19543.55|19423.55|19537.93|19417.93|9
1639168470000|2021-12-10 20:34:30|19545.12|19425.12|19555.92|19435.92|19556.36|19436.36|19545.12|19425.12|10
1639168480000|2021-12-10 20:34:40|19555.45|19435.45|19553.45|19433.45|19555.54|19435.54|19553.45|19433.45|9
1639168490000|2021-12-10 20:34:50|19552.61|19432.61|19557.9|19437.9|19557.9|19437.9|19552.61|19432.61|10
1639168500000|2021-12-10 20:35:00|19557.71|19437.71|19558.67|19438.67|19559.3|19439.3|19557.71|19437.71|9
1639168510000|2021-12-10 20:35:10|19558.42|19438.42|19559.39|19439.39|19559.39|19439.39|19558.36|19438.36|9
1639168520000|2021-12-10 20:35:20|19559.72|19439.72|19560.64|19440.64|19560.9|19440.9|19559.51|19439.51|10
1639168530000|2021-12-10 20:35:30|19559.97|19439.97|19560.3|19440.3|19560.3|19440.3|19558.58|19438.58|10
1639168540000|2021-12-10 20:35:40|19561.63|19441.63|19569.93|19449.93|19569.93|19449.93|19561.56|19441.56|10
1639168550000|2021-12-10 20:35:50|19570.4|19450.4|19568.3|19448.3|19571.64|19451.64|19568.3|19448.3|9
1639168560000|2021-12-10 20:36:00|19568.2|19448.2|19567.02|19447.02|19568.39|19448.39|19566.36|19446.36|10
1639168570000|2021-12-10 20:36:10|19565.73|19445.73|19564.13|19444.13|19565.81|19445.81|19563.05|19443.05|10
1639168580000|2021-12-10 20:36:20|19563.72|19443.72|19556.72|19436.72|19563.72|19443.72|19556.72|19436.72|9
1639168590000|2021-12-10 20:36:30|19556.67|19436.67|19551.29|19431.29|19556.67|19436.67|19551.29|19431.29|9
1639168600000|2021-12-10 20:36:40|19551.16|19431.16|19544.27|19424.27|19551.16|19431.16|19544.27|19424.27|9
1639168610000|2021-12-10 20:36:50|19544.37|19424.37|19542.54|19422.54|19544.37|19424.37|19541.46|19421.46|10
1639168620000|2021-12-10 20:37:00|19542.35|19422.35|19542.72|19422.72|19543.06|19423.06|19541.53|19421.53|10
1639168630000|2021-12-10 20:37:10|19542.56|19422.56|19540.99|19420.99|19542.88|19422.88|19540.99|19420.99|10
1639168640000|2021-12-10 20:37:20|19541.01|19421.01|19543.2|19423.2|19543.2|19423.2|19540.98|19420.98|9
1639168650000|2021-12-10 20:37:30|19542.96|19422.96|19540.61|19420.61|19542.96|19422.96|19540.21|19420.21|10
1639168660000|2021-12-10 20:37:40|19541.71|19421.71|19541.66|19421.66|19542.04|19422.04|19541.26|19421.26|10
1639168670000|2021-12-10 20:37:50|19541.58|19421.58|19539.73|19419.73|19542.7|19422.7|19539.55|19419.55|10
1639168680000|2021-12-10 20:38:00|19539.82|19419.82|19540.12|19420.12|19540.92|19420.92|19539.82|19419.82|10
1639168690000|2021-12-10 20:38:10|19540.33|19420.33|19538.17|19418.17|19540.33|19420.33|19538.17|19418.17|10
1639168700000|2021-12-10 20:38:20|19538|19418|19535.05|19415.05|19538|19418|19534.63|19414.63|10
1639168710000|2021-12-10 20:38:30|19534.16|19414.16|19532|19412|19535.41|19415.41|19532|19412|10
1639168720000|2021-12-10 20:38:40|19532.16|19412.16|19530.69|19410.69|19532.16|19412.16|19530.69|19410.69|10
1639168730000|2021-12-10 20:38:50|19529.65|19409.65|19526.37|19406.37|19529.65|19409.65|19526.29|19406.29|10
1639168740000|2021-12-10 20:39:00|19526.64|19406.64|19525.97|19405.97|19527.54|19407.54|19525.97|19405.97|10
1639168750000|2021-12-10 20:39:10|19525.94|19405.94|19526.62|19406.62|19526.62|19406.62|19524.98|19404.98|10
1639168760000|2021-12-10 20:39:20|19526.19|19406.19|19525.97|19405.97|19526.96|19406.96|19525.97|19405.97|10
1639168770000|2021-12-10 20:39:30|19525.84|19405.84|19524.89|19404.89|19525.84|19405.84|19524.36|19404.36|9
1639168780000|2021-12-10 20:39:40|19524.92|19404.92|19524.39|19404.39|19525.07|19405.07|19523.63|19403.63|10
1639168790000|2021-12-10 20:39:50|19523.14|19403.14|19522.68|19402.68|19525.66|19405.66|19522.68|19402.68|9
1639168800000|2021-12-10 20:40:00|19522.9|19402.9|19525.94|19405.94|19525.94|19405.94|19522.9|19402.9|10
1639168810000|2021-12-10 20:40:10|19525.93|19405.93|19528.36|19408.36|19528.36|19408.36|19525.8|19405.8|9
1639168820000|2021-12-10 20:40:20|19528.38|19408.38|19526.81|19406.81|19529.44|19409.44|19526.81|19406.81|10
1639168830000|2021-12-10 20:40:30|19526.71|19406.71|19520.43|19400.43|19527.45|19407.45|19520.43|19400.43|10
1639168840000|2021-12-10 20:40:40|19518.88|19398.88|19516.78|19396.78|19519|19399|19516.7|19396.7|9
1639168850000|2021-12-10 20:40:50|19516.16|19396.16|19515.6|19395.6|19516.16|19396.16|19515.05|19395.05|10
1639168860000|2021-12-10 20:41:00|19515.47|19395.47|19516.69|19396.69|19516.74|19396.74|19514.99|19394.99|10
1639168870000|2021-12-10 20:41:10|19516.87|19396.87|19517.08|19397.08|19517.52|19397.52|19516.82|19396.82|9
1639168880000|2021-12-10 20:41:20|19516.85|19396.85|19514.04|19394.04|19516.85|19396.85|19514.04|19394.04|10
1639168890000|2021-12-10 20:41:30|19514.06|19394.06|19513.09|19393.09|19514.95|19394.95|19513.09|19393.09|10
1639168900000|2021-12-10 20:41:40|19512.86|19392.86|19507.1|19387.1|19512.86|19392.86|19507.1|19387.1|10
1639168910000|2021-12-10 20:41:50|19506.48|19386.48|19507.51|19387.51|19507.76|19387.76|19506.48|19386.48|10
1639168920000|2021-12-10 20:42:00|19507.36|19387.36|19508.72|19388.72|19508.94|19388.94|19506.66|19386.66|10
1639168930000|2021-12-10 20:42:10|19507.91|19387.91|19503.43|19383.43|19507.91|19387.91|19503.43|19383.43|10
1639168940000|2021-12-10 20:42:20|19502.28|19382.28|19501.26|19381.26|19502.57|19382.57|19501.26|19381.26|10
1639168950000|2021-12-10 20:42:30|19501.09|19381.09|19503.66|19383.66|19504.08|19384.08|19501.09|19381.09|10
1639168960000|2021-12-10 20:42:40|19503.76|19383.76|19505.81|19385.81|19505.81|19385.81|19502.65|19382.65|10
1639168970000|2021-12-10 20:42:50|19505.73|19385.73|19506.66|19386.66|19506.74|19386.74|19505.73|19385.73|9
1639168980000|2021-12-10 20:43:00|19506.65|19386.65|19505.84|19385.84|19507.69|19387.69|19505.84|19385.84|10
1639168990000|2021-12-10 20:43:10|19505.59|19385.59|19502.84|19382.84|19505.59|19385.59|19502.19|19382.19|10
1639169000000|2021-12-10 20:43:20|19503.02|19383.02|19502.23|19382.23|19503.02|19383.02|19502.23|19382.23|10
1639169010000|2021-12-10 20:43:30|19502.81|19382.81|19503.57|19383.57|19503.57|19383.57|19502.81|19382.81|10
1639169020000|2021-12-10 20:43:40|19503.13|19383.13|19503.87|19383.87|19504.51|19384.51|19502.72|19382.72|10
1639169030000|2021-12-10 20:43:50|19504.14|19384.14|19505.63|19385.63|19505.82|19385.82|19504.13|19384.13|10
1639169040000|2021-12-10 20:44:00|19505.76|19385.76|19505.86|19385.86|19506.03|19386.03|19504.67|19384.67|10
1639169050000|2021-12-10 20:44:10|19505.7|19385.7|19505.51|19385.51|19505.85|19385.85|19505.16|19385.16|10
1639169060000|2021-12-10 20:44:20|19505.7|19385.7|19506.34|19386.34|19507.07|19387.07|19505.44|19385.44|10
1639169070000|2021-12-10 20:44:30|19506.48|19386.48|19506.08|19386.08|19506.57|19386.57|19505.88|19385.88|9
1639169080000|2021-12-10 20:44:40|19506.14|19386.14|19507.99|19387.99|19507.99|19387.99|19505.93|19385.93|10
1639169090000|2021-12-10 20:44:50|19507.78|19387.78|19504.55|19384.55|19507.82|19387.82|19504.53|19384.53|10
1639169100000|2021-12-10 20:45:00|19504.96|19384.96|19506.52|19386.52|19506.82|19386.82|19504.2|19384.2|10
1639169110000|2021-12-10 20:45:10|19507.25|19387.25|19505.79|19385.79|19507.25|19387.25|19505.17|19385.17|10
1639169120000|2021-12-10 20:45:20|19505.52|19385.52|19506.88|19386.88|19506.88|19386.88|19505.44|19385.44|10
1639169130000|2021-12-10 20:45:30|19508.15|19388.15|19512.56|19392.56|19512.56|19392.56|19508.15|19388.15|9
1639169140000|2021-12-10 20:45:40|19512.37|19392.37|19510.71|19390.71|19512.45|19392.45|19510.71|19390.71|10
1639169150000|2021-12-10 20:45:50|19510.2|19390.2|19514.75|19394.75|19514.75|19394.75|19510.2|19390.2|9
1639169160000|2021-12-10 20:46:00|19514.39|19394.39|19518.76|19398.76|19518.76|19398.76|19514.39|19394.39|10
1639169170000|2021-12-10 20:46:10|19519.18|19399.18|19524.5|19404.5|19524.5|19404.5|19518.93|19398.93|10
1639169180000|2021-12-10 20:46:20|19525.14|19405.14|19527.77|19407.77|19527.77|19407.77|19524.97|19404.97|10
1639169190000|2021-12-10 20:46:30|19527.81|19407.81|19528.36|19408.36|19528.36|19408.36|19527.66|19407.66|10
1639169200000|2021-12-10 20:46:40|19528.76|19408.76|19530.57|19410.57|19530.57|19410.57|19528.61|19408.61|10
1639169210000|2021-12-10 20:46:50|19530.93|19410.93|19531.32|19411.32|19531.38|19411.38|19530.93|19410.93|8
1639169220000|2021-12-10 20:47:00|19531.36|19411.36|19531.29|19411.29|19531.71|19411.71|19531.18|19411.18|9
1639169230000|2021-12-10 20:47:10|19531.03|19411.03|19527.31|19407.31|19531.03|19411.03|19527.31|19407.31|10
1639169240000|2021-12-10 20:47:20|19527.22|19407.22|19532.33|19412.33|19532.33|19412.33|19527.22|19407.22|10
1639169250000|2021-12-10 20:47:30|19533.55|19413.55|19535.71|19415.71|19535.71|19415.71|19533.55|19413.55|10
1639169260000|2021-12-10 20:47:40|19536.42|19416.42|19534.86|19414.86|19536.42|19416.42|19534.37|19414.37|10
1639169270000|2021-12-10 20:47:50|19534.81|19414.81|19535.38|19415.38|19535.46|19415.46|19534.76|19414.76|9
1639169280000|2021-12-10 20:48:00|19535.55|19415.55|19538.33|19418.33|19538.33|19418.33|19535.46|19415.46|10
1639169290000|2021-12-10 20:48:10|19538.27|19418.27|19535.97|19415.97|19538.27|19418.27|19535.97|19415.97|10
1639169300000|2021-12-10 20:48:20|19536.05|19416.05|19535.2|19415.2|19536.05|19416.05|19534.37|19414.37|10
1639169310000|2021-12-10 20:48:30|19535.09|19415.09|19533.71|19413.71|19535.47|19415.47|19532.89|19412.89|10
1639169320000|2021-12-10 20:48:40|19532.85|19412.85|19531.34|19411.34|19532.85|19412.85|19529.6|19409.6|10
1639169330000|2021-12-10 20:48:50|19530.67|19410.67|19525.41|19405.41|19530.67|19410.67|19525.27|19405.27|10
1639169340000|2021-12-10 20:49:00|19525.71|19405.71|19524.51|19404.51|19525.92|19405.92|19523.7|19403.7|10
1639169350000|2021-12-10 20:49:10|19524.96|19404.96|19529.71|19409.71|19529.71|19409.71|19524.96|19404.96|10
1639169360000|2021-12-10 20:49:20|19530.3|19410.3|19532.95|19412.95|19533.03|19413.03|19530.3|19410.3|10
1639169370000|2021-12-10 20:49:30|19532.83|19412.83|19534.76|19414.76|19534.76|19414.76|19532.83|19412.83|10
1639169380000|2021-12-10 20:49:40|19534.5|19414.5|19532.66|19412.66|19534.5|19414.5|19532.66|19412.66|10
1639169390000|2021-12-10 20:49:50|19532.58|19412.58|19534.48|19414.48|19534.5|19414.5|19532.43|19412.43|10
1639169400000|2021-12-10 20:50:00|19534.39|19414.39|19540.1|19420.1|19540.1|19420.1|19534.39|19414.39|10
1639169410000|2021-12-10 20:50:10|19541.16|19421.16|19547.98|19427.98|19547.98|19427.98|19541.16|19421.16|10
1639169420000|2021-12-10 20:50:20|19548.28|19428.28|19549.86|19429.86|19550.03|19430.03|19548.28|19428.28|10
1639169430000|2021-12-10 20:50:30|19550.26|19430.26|19548.3|19428.3|19550.26|19430.26|19548.3|19428.3|9
1639169440000|2021-12-10 20:50:40|19547.97|19427.97|19548.62|19428.62|19548.62|19428.62|19546.66|19426.66|9
1639169450000|2021-12-10 20:50:50|19547.94|19427.94|19556.65|19436.65|19556.65|19436.65|19547.94|19427.94|10
1639169460000|2021-12-10 20:51:00|19556.97|19436.97|19559.62|19439.62|19560.7|19440.7|19556.97|19436.97|10
1639169470000|2021-12-10 20:51:10|19559.7|19439.7|19558.77|19438.77|19560.44|19440.44|19558.77|19438.77|9
1639169480000|2021-12-10 20:51:20|19558.26|19438.26|19556.49|19436.49|19559.31|19439.31|19556.49|19436.49|10
1639169490000|2021-12-10 20:51:30|19556.57|19436.57|19555.57|19435.57|19556.79|19436.79|19555.44|19435.44|10
1639169500000|2021-12-10 20:51:40|19555.03|19435.03|19551.99|19431.99|19555.03|19435.03|19551.99|19431.99|10
1639169510000|2021-12-10 20:51:50|19551.89|19431.89|19558.37|19438.37|19558.37|19438.37|19551.06|19431.06|10
1639169520000|2021-12-10 20:52:00|19558.39|19438.39|19559.03|19439.03|19559.35|19439.35|19558|19438|10
1639169530000|2021-12-10 20:52:10|19558.95|19438.95|19559.7|19439.7|19560.39|19440.39|19558.95|19438.95|10
1639169540000|2021-12-10 20:52:20|19558.74|19438.74|19556.97|19436.97|19558.74|19438.74|19556.95|19436.95|10
1639169550000|2021-12-10 20:52:30|19557.32|19437.32|19558.74|19438.74|19558.74|19438.74|19557.32|19437.32|10
1639169560000|2021-12-10 20:52:40|19558.62|19438.62|19560.34|19440.34|19560.34|19440.34|19558.46|19438.46|9
1639169570000|2021-12-10 20:52:50|19561.04|19441.04|19561.12|19441.12|19561.26|19441.26|19560.42|19440.42|9
1639169580000|2021-12-10 20:53:00|19561.15|19441.15|19561.51|19441.51|19561.51|19441.51|19560.74|19440.74|10
1639169590000|2021-12-10 20:53:10|19560.65|19440.65|19561.64|19441.64|19561.64|19441.64|19560.65|19440.65|8
1639169600000|2021-12-10 20:53:20|19562.28|19442.28|19567.5|19447.5|19567.5|19447.5|19562.28|19442.28|10
1639169610000|2021-12-10 20:53:30|19568.1|19448.1|19571.18|19451.18|19571.18|19451.18|19568.1|19448.1|9
1639169620000|2021-12-10 20:53:40|19571.2|19451.2|19570|19450|19571.66|19451.66|19570|19450|9
1639169630000|2021-12-10 20:53:50|19570.25|19450.25|19566.94|19446.94|19570.25|19450.25|19566.94|19446.94|10
1639169640000|2021-12-10 20:54:00|19566.84|19446.84|19564.51|19444.51|19567.04|19447.04|19564.51|19444.51|9
1639169650000|2021-12-10 20:54:10|19564.84|19444.84|19564.28|19444.28|19566.05|19446.05|19564.28|19444.28|10
1639169660000|2021-12-10 20:54:20|19563.94|19443.94|19558.18|19438.18|19563.94|19443.94|19558.18|19438.18|9
1639169670000|2021-12-10 20:54:30|19558.23|19438.23|19552.58|19432.58|19558.33|19438.33|19552.49|19432.49|10
1639169680000|2021-12-10 20:54:40|19552.62|19432.62|19552.23|19432.23|19552.62|19432.62|19551.21|19431.21|9
1639169690000|2021-12-10 20:54:50|19552.08|19432.08|19547.51|19427.51|19552.08|19432.08|19547.35|19427.35|10
1639169700000|2021-12-10 20:55:00|19546.87|19426.87|19544.62|19424.62|19546.87|19426.87|19544.62|19424.62|9
1639169710000|2021-12-10 20:55:10|19544.9|19424.9|19542.71|19422.71|19545.14|19425.14|19542.71|19422.71|10
1639169720000|2021-12-10 20:55:20|19542.8|19422.8|19542.67|19422.67|19542.81|19422.81|19542.43|19422.43|10
1639169730000|2021-12-10 20:55:30|19542.45|19422.45|19545.02|19425.02|19545.02|19425.02|19542.31|19422.31|9
1639169740000|2021-12-10 20:55:40|19545.32|19425.32|19547.27|19427.27|19547.88|19427.88|19545.32|19425.32|10
1639169750000|2021-12-10 20:55:50|19547.11|19427.11|19543.41|19423.41|19547.29|19427.29|19543.41|19423.41|10
1639169760000|2021-12-10 20:56:00|19543.44|19423.44|19546.39|19426.39|19546.41|19426.41|19543.08|19423.08|10
1639169770000|2021-12-10 20:56:10|19546.37|19426.37|19549.23|19429.23|19549.23|19429.23|19546.37|19426.37|10
1639169780000|2021-12-10 20:56:20|19549.41|19429.41|19555.24|19435.24|19555.24|19435.24|19549.41|19429.41|10
1639169790000|2021-12-10 20:56:30|19555.85|19435.85|19559.65|19439.65|19559.65|19439.65|19555.85|19435.85|10
1639169800000|2021-12-10 20:56:40|19560.68|19440.68|19562.17|19442.17|19562.36|19442.36|19560.44|19440.44|10
1639169810000|2021-12-10 20:56:50|19562.26|19442.26|19563.58|19443.58|19563.58|19443.58|19561.67|19441.67|10
1639169820000|2021-12-10 20:57:00|19562.9|19442.9|19565.25|19445.25|19565.25|19445.25|19562.9|19442.9|10
1639169830000|2021-12-10 20:57:10|19565.84|19445.84|19566.49|19446.49|19566.49|19446.49|19565.84|19445.84|8
1639169840000|2021-12-10 20:57:20|19565.99|19445.99|19565.64|19445.64|19566.31|19446.31|19565.6|19445.6|9
1639169850000|2021-12-10 20:57:30|19565.67|19445.67|19568.78|19448.78|19569.38|19449.38|19565.6|19445.6|9
1639169860000|2021-12-10 20:57:40|19568.88|19448.88|19571.64|19451.64|19571.64|19451.64|19568.88|19448.88|9
1639169870000|2021-12-10 20:57:50|19571.87|19451.87|19574.81|19454.81|19574.81|19454.81|19571.75|19451.75|10
1639169880000|2021-12-10 20:58:00|19575.81|19455.81|19574.49|19454.49|19575.85|19455.85|19574.49|19454.49|10
1639169890000|2021-12-10 20:58:10|19574.16|19454.16|19578.37|19458.37|19578.62|19458.62|19574.16|19454.16|10
1639169900000|2021-12-10 20:58:20|19578.64|19458.64|19579|19459|19580.2|19460.2|19578.3|19458.3|10
1639169910000|2021-12-10 20:58:30|19578.91|19458.91|19577.28|19457.28|19579.32|19459.32|19577.16|19457.16|10
1639169920000|2021-12-10 20:58:40|19577.21|19457.21|19577.65|19457.65|19577.65|19457.65|19576.46|19456.46|10
1639169930000|2021-12-10 20:58:50|19578.48|19458.48|19578.08|19458.08|19578.61|19458.61|19578.06|19458.06|10
1639169940000|2021-12-10 20:59:00|19578.19|19458.19|19577.48|19457.48|19578.47|19458.47|19577.48|19457.48|8
1639169950000|2021-12-10 20:59:10|19577.5|19457.5|19580.24|19460.24|19580.24|19460.24|19577.5|19457.5|10
1639169960000|2021-12-10 20:59:20|19581|19461|19590.96|19470.96|19590.96|19470.96|19580.94|19460.94|10
1639169970000|2021-12-10 20:59:30|19590.63|19470.63|19608.3|19488.3|19608.3|19488.3|19590.63|19470.63|10
1639169980000|2021-12-10 20:59:40|19608.76|19488.76|19616.68|19496.68|19616.68|19496.68|19608.76|19488.76|10
1639169990000|2021-12-10 20:59:50|19616.77|19496.77|19618.54|19498.54|19618.54|19498.54|19615.79|19495.79|10
1639170000000|2021-12-10 21:00:00|19618.44|19498.44|19609.86|19489.86|19618.44|19498.44|19609.86|19489.86|10
1639170010000|2021-12-10 21:00:10|19608.84|19488.84|19599.33|19479.33|19609.17|19489.17|19598.78|19478.78|10
1639170020000|2021-12-10 21:00:20|19599.64|19479.64|19593.35|19473.35|19599.64|19479.64|19592.87|19472.87|10
1639170030000|2021-12-10 21:00:30|19593.36|19473.36|19593.28|19473.28|19594.34|19474.34|19593.19|19473.19|10
1639170040000|2021-12-10 21:00:40|19592.27|19472.27|19605.03|19485.03|19605.03|19485.03|19592.27|19472.27|10
1639170050000|2021-12-10 21:00:50|19605.49|19485.49|19609.19|19489.19|19610.34|19490.34|19605.49|19485.49|10
1639170060000|2021-12-10 21:01:00|19608.89|19488.89|19607.45|19487.45|19608.93|19488.93|19606.39|19486.39|10
1639170070000|2021-12-10 21:01:10|19606.76|19486.76|19603.4|19483.4|19607.04|19487.04|19603.31|19483.31|10
1639170080000|2021-12-10 21:01:20|19603.88|19483.88|19601.89|19481.89|19604.58|19484.58|19601.89|19481.89|10
1639170090000|2021-12-10 21:01:30|19602.15|19482.15|19599.84|19479.84|19602.15|19482.15|19599.63|19479.63|9
1639170100000|2021-12-10 21:01:40|19599.74|19479.74|19600.12|19480.12|19601.03|19481.03|19599.74|19479.74|9
1639170110000|2021-12-10 21:01:50|19599.92|19479.92|19600.58|19480.58|19600.77|19480.77|19599.19|19479.19|10
1639170120000|2021-12-10 21:02:00|19600.65|19480.65|19602.13|19482.13|19602.56|19482.56|19600.65|19480.65|9
1639170130000|2021-12-10 21:02:10|19602.34|19482.34|19603.82|19483.82|19603.82|19483.82|19601.61|19481.61|10
1639170140000|2021-12-10 21:02:20|19604.23|19484.23|19608.53|19488.53|19608.53|19488.53|19604.23|19484.23|10
1639170150000|2021-12-10 21:02:30|19608.49|19488.49|19608.96|19488.96|19609.07|19489.07|19608.46|19488.46|9
1639170160000|2021-12-10 21:02:40|19609.12|19489.12|19605.22|19485.22|19609.16|19489.16|19605.22|19485.22|10
1639170170000|2021-12-10 21:02:50|19604.64|19484.64|19603.18|19483.18|19604.68|19484.68|19603.18|19483.18|9
1639170180000|2021-12-10 21:03:00|19602.72|19482.72|19602.05|19482.05|19602.81|19482.81|19602.04|19482.04|10
1639170190000|2021-12-10 21:03:10|19600.52|19480.52|19597.02|19477.02|19600.52|19480.52|19596.45|19476.45|10
1639170200000|2021-12-10 21:03:20|19596.98|19476.98|19595.73|19475.73|19597.11|19477.11|19595.73|19475.73|9
1639170210000|2021-12-10 21:03:30|19595.82|19475.82|19595.07|19475.07|19595.83|19475.83|19594.78|19474.78|8
1639170220000|2021-12-10 21:03:40|19595.04|19475.04|19596.83|19476.83|19597.55|19477.55|19595.04|19475.04|9
1639170230000|2021-12-10 21:03:50|19596.81|19476.81|19592.25|19472.25|19596.81|19476.81|19592.25|19472.25|10
1639170240000|2021-12-10 21:04:00|19592.3|19472.3|19591.16|19471.16|19592.3|19472.3|19590.36|19470.36|10
1639170250000|2021-12-10 21:04:10|19591.22|19471.22|19593.28|19473.28|19593.28|19473.28|19590.02|19470.02|9
1639170260000|2021-12-10 21:04:20|19594.22|19474.22|19596.34|19476.34|19596.86|19476.86|19594.22|19474.22|9
1639170270000|2021-12-10 21:04:30|19596.39|19476.39|19596.72|19476.72|19596.81|19476.81|19596.39|19476.39|10
1639170280000|2021-12-10 21:04:40|19596.19|19476.19|19598.32|19478.32|19598.35|19478.35|19596.19|19476.19|10
1639170290000|2021-12-10 21:04:50|19598.59|19478.59|19599.93|19479.93|19599.93|19479.93|19598.59|19478.59|10
1639170300000|2021-12-10 21:05:00|19599.99|19479.99|19603.81|19483.81|19603.81|19483.81|19599.99|19479.99|10
1639170310000|2021-12-10 21:05:10|19604.01|19484.01|19602.58|19482.58|19604.53|19484.53|19602.58|19482.58|10
1639170320000|2021-12-10 21:05:20|19602.78|19482.78|19600.75|19480.75|19602.78|19482.78|19600.75|19480.75|10
1639170330000|2021-12-10 21:05:30|19599.74|19479.74|19599.4|19479.4|19600.04|19480.04|19599.24|19479.24|10
1639170340000|2021-12-10 21:05:40|19598.73|19478.73|19601.67|19481.67|19601.92|19481.92|19598.64|19478.64|10
1639170350000|2021-12-10 21:05:50|19601.69|19481.69|19602.84|19482.84|19604.78|19484.78|19601.69|19481.69|10
1639170360000|2021-12-10 21:06:00|19602.57|19482.57|19603.3|19483.3|19603.3|19483.3|19602.53|19482.53|9
1639170370000|2021-12-10 21:06:10|19603.28|19483.28|19602.71|19482.71|19603.44|19483.44|19602.69|19482.69|9
1639170380000|2021-12-10 21:06:20|19603.67|19483.67|19600.88|19480.88|19603.81|19483.81|19600.88|19480.88|10
1639170390000|2021-12-10 21:06:30|19601.14|19481.14|19599.14|19479.14|19601.14|19481.14|19599.06|19479.06|10
1639170400000|2021-12-10 21:06:40|19599.42|19479.42|19596.37|19476.37|19599.42|19479.42|19596.37|19476.37|10
1639170410000|2021-12-10 21:06:50|19595.23|19475.23|19591.91|19471.91|19595.23|19475.23|19591.91|19471.91|8
1639170420000|2021-12-10 21:07:00|19591.93|19471.93|19592.74|19472.74|19592.74|19472.74|19591.93|19471.93|10
1639170430000|2021-12-10 21:07:10|19592.03|19472.03|19601.1|19481.1|19601.1|19481.1|19591.76|19471.76|10
1639170440000|2021-12-10 21:07:20|19600.35|19480.35|19601.4|19481.4|19601.64|19481.64|19600.35|19480.35|9
1639170450000|2021-12-10 21:07:30|19601.04|19481.04|19600.39|19480.39|19601.64|19481.64|19600.39|19480.39|10
1639170460000|2021-12-10 21:07:40|19600.34|19480.34|19597.61|19477.61|19600.34|19480.34|19597.61|19477.61|10
1639170470000|2021-12-10 21:07:50|19597.96|19477.96|19596.75|19476.75|19598.97|19478.97|19596.42|19476.42|10
1639170480000|2021-12-10 21:08:00|19596.8|19476.8|19595.22|19475.22|19596.87|19476.87|19595.22|19475.22|9
1639170490000|2021-12-10 21:08:10|19594.8|19474.8|19592.97|19472.97|19594.84|19474.84|19592.97|19472.97|10
1639170500000|2021-12-10 21:08:20|19592.94|19472.94|19591.05|19471.05|19592.94|19472.94|19591.05|19471.05|10
1639170510000|2021-12-10 21:08:30|19591.3|19471.3|19591.3|19471.3|19591.3|19471.3|19591.3|19471.3|1
1639170520000|2021-12-10 21:08:40|19592.3|19472.3|19588.03|19468.03|19592.3|19472.3|19588.03|19468.03|10
1639170530000|2021-12-10 21:08:50|19587.7|19467.7|19586.78|19466.78|19587.7|19467.7|19586.74|19466.74|10
1639170540000|2021-12-10 21:09:00|19586.76|19466.76|19586.23|19466.23|19586.8|19466.8|19586.23|19466.23|10
1639170550000|2021-12-10 21:09:10|19586.11|19466.11|19584.53|19464.53|19586.3|19466.3|19584.53|19464.53|10
1639170560000|2021-12-10 21:09:20|19583.9|19463.9|19582.92|19462.92|19584.32|19464.32|19582.92|19462.92|8
1639170570000|2021-12-10 21:09:30|19582.81|19462.81|19582.7|19462.7|19583.42|19463.42|19582.7|19462.7|9
1639170580000|2021-12-10 21:09:40|19582.66|19462.66|19582|19462|19582.7|19462.7|19582|19462|8
1639170590000|2021-12-10 21:09:50|19581.76|19461.76|19578.3|19458.3|19581.94|19461.94|19578.3|19458.3|9
1639170600000|2021-12-10 21:10:00|19578.34|19458.34|19574.04|19454.04|19578.34|19458.34|19574.04|19454.04|10
1639170610000|2021-12-10 21:10:10|19573.97|19453.97|19577.09|19457.09|19577.09|19457.09|19573.26|19453.26|10
1639170620000|2021-12-10 21:10:20|19577.65|19457.65|19585.07|19465.07|19585.07|19465.07|19577.65|19457.65|10
1639170630000|2021-12-10 21:10:30|19585.44|19465.44|19591.27|19471.27|19591.27|19471.27|19585.44|19465.44|10
1639170640000|2021-12-10 21:10:40|19591.91|19471.91|19601.13|19481.13|19601.13|19481.13|19591.91|19471.91|10
1639170650000|2021-12-10 21:10:50|19601.82|19481.82|19611.3|19491.3|19611.3|19491.3|19601.78|19481.78|10
1639170660000|2021-12-10 21:11:00|19611.19|19491.19|19648.18|19528.18|19648.18|19528.18|19611.19|19491.19|10
1639170670000|2021-12-10 21:11:10|19648.35|19528.35|19640.42|19520.42|19649.04|19529.04|19640.06|19520.06|10
1639170680000|2021-12-10 21:11:20|19641.18|19521.18|19644.89|19524.89|19646.83|19526.83|19641.18|19521.18|10
1639170690000|2021-12-10 21:11:30|19643.78|19523.78|19640.74|19520.74|19643.78|19523.78|19638.74|19518.74|10
1639170700000|2021-12-10 21:11:40|19640.72|19520.72|19641.15|19521.15|19641.15|19521.15|19640.72|19520.72|2
1639209600000|2021-12-11 08:00:00|19276.41|19156.41|19277.05|19157.05|19277.23|19157.23|19275.62|19155.62|11
1639209610000|2021-12-11 08:00:10|19277.15|19157.15|19276.03|19156.03|19277.56|19157.56|19274.71|19154.71|10
1639209620000|2021-12-11 08:00:20|19275.49|19155.49|19272.91|19152.91|19275.52|19155.52|19272.91|19152.91|10
1639209630000|2021-12-11 08:00:30|19271.43|19151.43|19267.76|19147.76|19271.43|19151.43|19267.76|19147.76|10
1639209640000|2021-12-11 08:00:40|19267.56|19147.56|19261.78|19141.78|19267.56|19147.56|19261.78|19141.78|10
1639209650000|2021-12-11 08:00:50|19262.81|19142.81|19261.64|19141.64|19263.09|19143.09|19261.64|19141.64|9
1639209660000|2021-12-11 08:01:00|19262.61|19142.61|19270.4|19150.4|19270.4|19150.4|19262.61|19142.61|10
1639209670000|2021-12-11 08:01:10|19271.63|19151.63|19277.44|19157.44|19277.44|19157.44|19271.63|19151.63|10
1639209680000|2021-12-11 08:01:20|19277.87|19157.87|19284.72|19164.72|19284.72|19164.72|19277.87|19157.87|10
1639209690000|2021-12-11 08:01:30|19284.44|19164.44|19287.93|19167.93|19287.93|19167.93|19284.44|19164.44|10
1639209700000|2021-12-11 08:01:40|19289.61|19169.61|19292.41|19172.41|19292.5|19172.5|19289.45|19169.45|10
1639209710000|2021-12-11 08:01:50|19292.52|19172.52|19293.37|19173.37|19293.37|19173.37|19291.62|19171.62|10
1639209720000|2021-12-11 08:02:00|19293.52|19173.52|19300.38|19180.38|19300.38|19180.38|19291.95|19171.95|10
1639209730000|2021-12-11 08:02:10|19300.45|19180.45|19302.1|19182.1|19302.93|19182.93|19300.45|19180.45|9
1639209740000|2021-12-11 08:02:20|19301.79|19181.79|19303.98|19183.98|19304.33|19184.33|19301.57|19181.57|9
1639209750000|2021-12-11 08:02:30|19304.11|19184.11|19300.96|19180.96|19304.2|19184.2|19300.92|19180.92|10
1639209760000|2021-12-11 08:02:40|19300.23|19180.23|19298.75|19178.75|19300.23|19180.23|19297.19|19177.19|10
1639209770000|2021-12-11 08:02:50|19298.72|19178.72|19301.18|19181.18|19301.18|19181.18|19298.71|19178.71|10
1639209780000|2021-12-11 08:03:00|19301.09|19181.09|19303.54|19183.54|19303.7|19183.7|19301|19181|10
1639209790000|2021-12-11 08:03:10|19303.57|19183.57|19301.26|19181.26|19304.96|19184.96|19301.1|19181.1|10
1639209800000|2021-12-11 08:03:20|19300.18|19180.18|19298.76|19178.76|19300.63|19180.63|19298.2|19178.2|10
1639209810000|2021-12-11 08:03:30|19297.73|19177.73|19296.42|19176.42|19297.97|19177.97|19296.42|19176.42|10
1639209820000|2021-12-11 08:03:40|19295.29|19175.29|19293.8|19173.8|19295.29|19175.29|19293.4|19173.4|9
1639209830000|2021-12-11 08:03:50|19294.18|19174.18|19292.74|19172.74|19294.18|19174.18|19292.43|19172.43|10
1639209840000|2021-12-11 08:04:00|19292.17|19172.17|19292.08|19172.08|19292.17|19172.17|19291.33|19171.33|9
1639209850000|2021-12-11 08:04:10|19291.6|19171.6|19291.79|19171.79|19291.81|19171.81|19291|19171|10
1639209860000|2021-12-11 08:04:20|19291.99|19171.99|19294.45|19174.45|19294.45|19174.45|19291.99|19171.99|10
1639209870000|2021-12-11 08:04:30|19294.36|19174.36|19296.28|19176.28|19297.38|19177.38|19293.99|19173.99|10
1639209880000|2021-12-11 08:04:40|19297.25|19177.25|19289.34|19169.34|19297.71|19177.71|19289.34|19169.34|10
1639209890000|2021-12-11 08:04:50|19289.03|19169.03|19276.99|19156.99|19289.03|19169.03|19276.99|19156.99|10
1639209900000|2021-12-11 08:05:00|19273.44|19153.44|19258.93|19138.93|19273.44|19153.44|19257.04|19137.04|10
1639209910000|2021-12-11 08:05:10|19258.55|19138.55|19256.89|19136.89|19258.55|19138.55|19256.49|19136.49|10
1639209920000|2021-12-11 08:05:20|19257.03|19137.03|19255.47|19135.47|19257.7|19137.7|19255.47|19135.47|9
1639209930000|2021-12-11 08:05:30|19256.33|19136.33|19255.24|19135.24|19256.33|19136.33|19254.69|19134.69|10
1639209940000|2021-12-11 08:05:40|19254.26|19134.26|19253.54|19133.54|19254.26|19134.26|19252|19132|10
1639209950000|2021-12-11 08:05:50|19253.49|19133.49|19249.29|19129.29|19253.49|19133.49|19249.29|19129.29|10
1639209960000|2021-12-11 08:06:00|19249|19129|19244.8|19124.8|19249|19129|19244.23|19124.23|9
1639209970000|2021-12-11 08:06:10|19244.41|19124.41|19241.47|19121.47|19244.41|19124.41|19241.28|19121.28|10
1639209980000|2021-12-11 08:06:20|19241.72|19121.72|19241.03|19121.03|19241.72|19121.72|19239.34|19119.34|10
1639209990000|2021-12-11 08:06:30|19241.16|19121.16|19243.61|19123.61|19243.91|19123.91|19241.16|19121.16|9
1639210000000|2021-12-11 08:06:40|19243.4|19123.4|19243.14|19123.14|19243.4|19123.4|19241.91|19121.91|9
1639210010000|2021-12-11 08:06:50|19242.2|19122.2|19239.89|19119.89|19242.28|19122.28|19239.89|19119.89|10
1639210020000|2021-12-11 08:07:00|19239.44|19119.44|19241.2|19121.2|19241.35|19121.35|19239.26|19119.26|9
1639210030000|2021-12-11 08:07:10|19241.98|19121.98|19242.2|19122.2|19242.45|19122.45|19241.04|19121.04|10
1639210040000|2021-12-11 08:07:20|19242.7|19122.7|19241.72|19121.72|19242.7|19122.7|19241.16|19121.16|10
1639210050000|2021-12-11 08:07:30|19242.25|19122.25|19242.63|19122.63|19243.26|19123.26|19242.25|19122.25|8
1639210060000|2021-12-11 08:07:40|19242.58|19122.58|19242.19|19122.19|19242.58|19122.58|19240.96|19120.96|9
1639210070000|2021-12-11 08:07:50|19241.99|19121.99|19244.29|19124.29|19244.29|19124.29|19241.84|19121.84|10
1639210080000|2021-12-11 08:08:00|19245.25|19125.25|19247.24|19127.24|19247.24|19127.24|19245.25|19125.25|9
1639210090000|2021-12-11 08:08:10|19248.36|19128.36|19250.44|19130.44|19250.44|19130.44|19248.36|19128.36|9
1639210100000|2021-12-11 08:08:20|19250.47|19130.47|19249.79|19129.79|19250.47|19130.47|19249.55|19129.55|9
1639210110000|2021-12-11 08:08:30|19249.54|19129.54|19249.12|19129.12|19249.54|19129.54|19248.36|19128.36|10
1639210120000|2021-12-11 08:08:40|19248.74|19128.74|19248.15|19128.15|19249.38|19129.38|19248.15|19128.15|10
1639210130000|2021-12-11 08:08:50|19248.72|19128.72|19246.25|19126.25|19248.72|19128.72|19246.1|19126.1|10
1639210140000|2021-12-11 08:09:00|19246.06|19126.06|19244.92|19124.92|19246.19|19126.19|19244.91|19124.91|10
1639210150000|2021-12-11 08:09:10|19244.15|19124.15|19239.31|19119.31|19244.15|19124.15|19239.26|19119.26|9
1639210160000|2021-12-11 08:09:20|19238.97|19118.97|19236.25|19116.25|19239.02|19119.02|19236.25|19116.25|10
1639210170000|2021-12-11 08:09:30|19235.66|19115.66|19226.36|19106.36|19235.66|19115.66|19226.36|19106.36|10
1639210180000|2021-12-11 08:09:40|19225.01|19105.01|19216.39|19096.39|19225.01|19105.01|19216.39|19096.39|10
1639210190000|2021-12-11 08:09:50|19215.54|19095.54|19211|19091|19215.54|19095.54|19210.91|19090.91|10
1639210200000|2021-12-11 08:10:00|19211.21|19091.21|19210.86|19090.86|19212.23|19092.23|19210.71|19090.71|10
1639210210000|2021-12-11 08:10:10|19210.48|19090.48|19213.76|19093.76|19213.76|19093.76|19209.78|19089.78|10
1639210220000|2021-12-11 08:10:20|19216.06|19096.06|19224.32|19104.32|19224.32|19104.32|19216.06|19096.06|10
1639210230000|2021-12-11 08:10:30|19224.15|19104.15|19234.16|19114.16|19234.16|19114.16|19224.15|19104.15|10
1639210240000|2021-12-11 08:10:40|19233.12|19113.12|19237.95|19117.95|19237.95|19117.95|19233.12|19113.12|9
1639210250000|2021-12-11 08:10:50|19238.79|19118.79|19241.29|19121.29|19242.33|19122.33|19238.06|19118.06|10
1639210260000|2021-12-11 08:11:00|19241.57|19121.57|19242.12|19122.12|19242.12|19122.12|19241.33|19121.33|10
1639210270000|2021-12-11 08:11:10|19241.86|19121.86|19246.08|19126.08|19246.08|19126.08|19241.47|19121.47|10
1639210280000|2021-12-11 08:11:20|19246.34|19126.34|19254.34|19134.34|19254.34|19134.34|19246.34|19126.34|10
1639210290000|2021-12-11 08:11:30|19254.29|19134.29|19255.25|19135.25|19255.82|19135.82|19254.25|19134.25|9
1639210300000|2021-12-11 08:11:40|19255.75|19135.75|19257.82|19137.82|19258|19138|19255.75|19135.75|8
1639210310000|2021-12-11 08:11:50|19257.62|19137.62|19261.64|19141.64|19261.96|19141.96|19257.62|19137.62|10
1639210320000|2021-12-11 08:12:00|19263|19143|19270.69|19150.69|19270.69|19150.69|19263|19143|10
1639210330000|2021-12-11 08:12:10|19271.04|19151.04|19275.14|19155.14|19275.14|19155.14|19271.04|19151.04|9
1639210340000|2021-12-11 08:12:20|19276.44|19156.44|19279.15|19159.15|19279.15|19159.15|19276.44|19156.44|10
1639210350000|2021-12-11 08:12:30|19279.63|19159.63|19288.21|19168.21|19288.21|19168.21|19279.63|19159.63|10
1639210360000|2021-12-11 08:12:40|19287.65|19167.65|19292.04|19172.04|19292.04|19172.04|19287.65|19167.65|10
1639210370000|2021-12-11 08:12:50|19291.89|19171.89|19293.17|19173.17|19293.78|19173.78|19290.87|19170.87|10
1639210380000|2021-12-11 08:13:00|19293.49|19173.49|19291.17|19171.17|19293.49|19173.49|19290.63|19170.63|10
1639210390000|2021-12-11 08:13:10|19291.64|19171.64|19293.44|19173.44|19293.81|19173.81|19291.37|19171.37|10
1639210400000|2021-12-11 08:13:20|19293.58|19173.58|19296.1|19176.1|19296.1|19176.1|19293.3|19173.3|10
1639210410000|2021-12-11 08:13:30|19295.9|19175.9|19299.89|19179.89|19299.89|19179.89|19295.9|19175.9|10
1639210420000|2021-12-11 08:13:40|19299.84|19179.84|19304.68|19184.68|19304.68|19184.68|19299.84|19179.84|10
1639210430000|2021-12-11 08:13:50|19305.48|19185.48|19310.39|19190.39|19310.39|19190.39|19305.48|19185.48|10
1639210440000|2021-12-11 08:14:00|19310.1|19190.1|19312.29|19192.29|19312.59|19192.59|19310.1|19190.1|10
1639210450000|2021-12-11 08:14:10|19312.42|19192.42|19309.81|19189.81|19312.42|19192.42|19309.49|19189.49|10
1639210460000|2021-12-11 08:14:20|19309.51|19189.51|19306.67|19186.67|19309.51|19189.51|19306.67|19186.67|9
1639210470000|2021-12-11 08:14:30|19306.97|19186.97|19307.03|19187.03|19307.58|19187.58|19306.54|19186.54|10
1639210480000|2021-12-11 08:14:40|19307.02|19187.02|19309.21|19189.21|19309.24|19189.24|19306.17|19186.17|10
1639210490000|2021-12-11 08:14:50|19309.66|19189.66|19308.69|19188.69|19311.5|19191.5|19308.69|19188.69|10
1639210500000|2021-12-11 08:15:00|19308.74|19188.74|19308.54|19188.54|19308.74|19188.74|19307.45|19187.45|8
1639210510000|2021-12-11 08:15:10|19309.38|19189.38|19310.49|19190.49|19310.49|19190.49|19309.38|19189.38|9
1639210520000|2021-12-11 08:15:20|19310.54|19190.54|19311.3|19191.3|19311.3|19191.3|19310.18|19190.18|10
1639210530000|2021-12-11 08:15:30|19311.34|19191.34|19311.67|19191.67|19312.26|19192.26|19310.9|19190.9|10
1639210540000|2021-12-11 08:15:40|19312.58|19192.58|19315.27|19195.27|19315.27|19195.27|19312.58|19192.58|10
1639210550000|2021-12-11 08:15:50|19314.83|19194.83|19315.05|19195.05|19315.07|19195.07|19313.64|19193.64|10
1639210560000|2021-12-11 08:16:00|19314.87|19194.87|19318.03|19198.03|19318.03|19198.03|19314.87|19194.87|10
1639210570000|2021-12-11 08:16:10|19318.09|19198.09|19316.31|19196.31|19318.38|19198.38|19316.31|19196.31|10
1639210580000|2021-12-11 08:16:20|19316.06|19196.06|19316.16|19196.16|19317.28|19197.28|19316.01|19196.01|10
1639210590000|2021-12-11 08:16:30|19315.71|19195.71|19318.29|19198.29|19318.29|19198.29|19315.71|19195.71|10
1639210600000|2021-12-11 08:16:40|19318.31|19198.31|19321.85|19201.85|19322.01|19202.01|19318.31|19198.31|10
1639210610000|2021-12-11 08:16:50|19322.32|19202.32|19323.25|19203.25|19323.37|19203.37|19321.87|19201.87|10
1639210620000|2021-12-11 08:17:00|19323.59|19203.59|19326.11|19206.11|19326.11|19206.11|19321.08|19201.08|9
1639210630000|2021-12-11 08:17:10|19328|19208|19334.13|19214.13|19334.78|19214.78|19328|19208|10
1639210640000|2021-12-11 08:17:20|19334.36|19214.36|19336.36|19216.36|19336.36|19216.36|19334.36|19214.36|10
1639210650000|2021-12-11 08:17:30|19336.33|19216.33|19340.09|19220.09|19340.09|19220.09|19336.33|19216.33|7
1639210660000|2021-12-11 08:17:40|19340.61|19220.61|19340.5|19220.5|19341.68|19221.68|19340.07|19220.07|8
1639210670000|2021-12-11 08:17:50|19341.35|19221.35|19350.97|19230.97|19351.22|19231.22|19340.17|19220.17|9
1639210680000|2021-12-11 08:18:00|19352.88|19232.88|19350.56|19230.56|19353.27|19233.27|19349.21|19229.21|10
1639210690000|2021-12-11 08:18:10|19350.79|19230.79|19348.6|19228.6|19350.79|19230.79|19348.6|19228.6|10
1639210700000|2021-12-11 08:18:20|19346.65|19226.65|19349.9|19229.9|19349.9|19229.9|19346.49|19226.49|10
1639210710000|2021-12-11 08:18:30|19350.15|19230.15|19355.05|19235.05|19355.05|19235.05|19350.02|19230.02|10
1639210720000|2021-12-11 08:18:40|19354.76|19234.76|19358.02|19238.02|19358.02|19238.02|19354.76|19234.76|9
1639210730000|2021-12-11 08:18:50|19357.92|19237.92|19362|19242|19362|19242|19357.29|19237.29|9
1639210740000|2021-12-11 08:19:00|19362.01|19242.01|19364.26|19244.26|19364.26|19244.26|19361.79|19241.79|9
1639210750000|2021-12-11 08:19:10|19364.18|19244.18|19363.69|19243.69|19365.1|19245.1|19362.67|19242.67|10
1639210760000|2021-12-11 08:19:20|19363.58|19243.58|19364.13|19244.13|19364.27|19244.27|19363.13|19243.13|10
1639210770000|2021-12-11 08:19:30|19364.6|19244.6|19365.47|19245.47|19365.47|19245.47|19364.6|19244.6|9
1639210780000|2021-12-11 08:19:40|19365.49|19245.49|19365.41|19245.41|19366.01|19246.01|19365.41|19245.41|9
1639210790000|2021-12-11 08:19:50|19365.69|19245.69|19366.08|19246.08|19366.52|19246.52|19365.69|19245.69|9
1639210800000|2021-12-11 08:20:00|19366.59|19246.59|19370.04|19250.04|19370.04|19250.04|19366.59|19246.59|10
1639210810000|2021-12-11 08:20:10|19370.49|19250.49|19369.68|19249.68|19371.29|19251.29|19369.68|19249.68|10
1639210820000|2021-12-11 08:20:20|19369.31|19249.31|19371.04|19251.04|19371.74|19251.74|19369.2|19249.2|10
1639210830000|2021-12-11 08:20:30|19371.22|19251.22|19366.4|19246.4|19371.22|19251.22|19366.4|19246.4|9
1639210840000|2021-12-11 08:20:40|19365.87|19245.87|19366.89|19246.89|19366.91|19246.91|19365.87|19245.87|9
1639210850000|2021-12-11 08:20:50|19366.21|19246.21|19366.81|19246.81|19368.81|19248.81|19366.21|19246.21|10
1639210860000|2021-12-11 08:21:00|19366.88|19246.88|19373.36|19253.36|19373.36|19253.36|19366.88|19246.88|10
1639210870000|2021-12-11 08:21:10|19373.4|19253.4|19378.57|19258.57|19378.57|19258.57|19373.4|19253.4|10
1639210880000|2021-12-11 08:21:20|19378.73|19258.73|19383.51|19263.51|19384.47|19264.47|19378.73|19258.73|10
1639210890000|2021-12-11 08:21:30|19383.65|19263.65|19386.54|19266.54|19386.54|19266.54|19383.65|19263.65|10
1639210900000|2021-12-11 08:21:40|19386.61|19266.61|19396.48|19276.48|19396.48|19276.48|19386.61|19266.61|10
1639210910000|2021-12-11 08:21:50|19396.53|19276.53|19394.47|19274.47|19396.9|19276.9|19394.47|19274.47|10
1639210920000|2021-12-11 08:22:00|19394.42|19274.42|19392.59|19272.59|19394.42|19274.42|19392.59|19272.59|10
1639210930000|2021-12-11 08:22:10|19392.11|19272.11|19391.82|19271.82|19392.56|19272.56|19390.67|19270.67|10
1639210940000|2021-12-11 08:22:20|19391.56|19271.56|19394.17|19274.17|19394.27|19274.27|19390.89|19270.89|10
1639210950000|2021-12-11 08:22:30|19394.38|19274.38|19397.36|19277.36|19397.36|19277.36|19394.38|19274.38|10
1639210960000|2021-12-11 08:22:40|19396.47|19276.47|19399.98|19279.98|19400.07|19280.07|19396.27|19276.27|9
1639210970000|2021-12-11 08:22:50|19399.97|19279.97|19398.92|19278.92|19400.15|19280.15|19398.69|19278.69|9
1639210980000|2021-12-11 08:23:00|19398.74|19278.74|19397.14|19277.14|19398.74|19278.74|19396.65|19276.65|10
1639210990000|2021-12-11 08:23:10|19397.26|19277.26|19397.59|19277.59|19398.75|19278.75|19397.23|19277.23|9
1639211000000|2021-12-11 08:23:20|19398.78|19278.78|19400.23|19280.23|19400.23|19280.23|19398.38|19278.38|10
1639211010000|2021-12-11 08:23:30|19400.3|19280.3|19404.13|19284.13|19404.13|19284.13|19400.09|19280.09|10
1639211020000|2021-12-11 08:23:40|19404.16|19284.16|19410.42|19290.42|19410.42|19290.42|19404.16|19284.16|10
1639211030000|2021-12-11 08:23:50|19410.58|19290.58|19413.41|19293.41|19414.02|19294.02|19410.58|19290.58|10
1639211040000|2021-12-11 08:24:00|19413.55|19293.55|19418.46|19298.46|19418.49|19298.49|19413.55|19293.55|10
1639211050000|2021-12-11 08:24:10|19419.45|19299.45|19424.02|19304.02|19424.36|19304.36|19419.45|19299.45|10
1639211060000|2021-12-11 08:24:20|19423.41|19303.41|19424.12|19304.12|19426.38|19306.38|19423.41|19303.41|8
1639211070000|2021-12-11 08:24:30|19424.41|19304.41|19423.9|19303.9|19424.41|19304.41|19423.6|19303.6|10
1639211080000|2021-12-11 08:24:40|19423.89|19303.89|19419.91|19299.91|19424.31|19304.31|19419.91|19299.91|10
1639211090000|2021-12-11 08:24:50|19419.46|19299.46|19414.26|19294.26|19419.46|19299.46|19414.13|19294.13|10
1639211100000|2021-12-11 08:25:00|19411.97|19291.97|19413.41|19293.41|19413.41|19293.41|19411.97|19291.97|8
1639211110000|2021-12-11 08:25:10|19413.38|19293.38|19420.68|19300.68|19420.68|19300.68|19413.38|19293.38|10
1639211120000|2021-12-11 08:25:20|19420.75|19300.75|19423.57|19303.57|19423.57|19303.57|19420.75|19300.75|10
1639211130000|2021-12-11 08:25:30|19423.65|19303.65|19426.48|19306.48|19426.48|19306.48|19423.04|19303.04|10
1639211140000|2021-12-11 08:25:40|19425.86|19305.86|19439.85|19319.85|19439.85|19319.85|19425.86|19305.86|9
1639211150000|2021-12-11 08:25:50|19441.98|19321.98|19453.47|19333.47|19453.88|19333.88|19441.98|19321.98|10
1639211160000|2021-12-11 08:26:00|19452.95|19332.95|19455.28|19335.28|19455.59|19335.59|19452.95|19332.95|10
1639211170000|2021-12-11 08:26:10|19456.03|19336.03|19460.62|19340.62|19460.62|19340.62|19456.03|19336.03|10
1639211180000|2021-12-11 08:26:20|19460.88|19340.88|19454.79|19334.79|19460.88|19340.88|19453.54|19333.54|10
1639211190000|2021-12-11 08:26:30|19454.49|19334.49|19471.88|19351.88|19472.14|19352.14|19454.49|19334.49|10
1639211200000|2021-12-11 08:26:40|19471.56|19351.56|19492|19372|19492.66|19372.66|19471.56|19351.56|10
1639211210000|2021-12-11 08:26:50|19491.02|19371.02|19492.13|19372.13|19492.13|19372.13|19488.94|19368.94|10
1639211220000|2021-12-11 08:27:00|19492|19372|19504.95|19384.95|19504.95|19384.95|19490.96|19370.96|10
1639211230000|2021-12-11 08:27:10|19506.04|19386.04|19510.75|19390.75|19510.75|19390.75|19505.74|19385.74|10
1639211240000|2021-12-11 08:27:20|19509.99|19389.99|19510.21|19390.21|19510.58|19390.58|19509.44|19389.44|10
1639211250000|2021-12-11 08:27:30|19510.02|19390.02|19510.12|19390.12|19510.12|19390.12|19507.71|19387.71|10
1639211260000|2021-12-11 08:27:40|19511|19391|19511.64|19391.64|19511.64|19391.64|19506.26|19386.26|10
1639211270000|2021-12-11 08:27:50|19513.39|19393.39|19516.59|19396.59|19517.72|19397.72|19513.39|19393.39|10
1639211280000|2021-12-11 08:28:00|19517.95|19397.95|19509.21|19389.21|19517.95|19397.95|19508.71|19388.71|10
1639211290000|2021-12-11 08:28:10|19508.65|19388.65|19504.4|19384.4|19508.65|19388.65|19503.6|19383.6|10
1639211300000|2021-12-11 08:28:20|19504.82|19384.82|19505.87|19385.87|19506.01|19386.01|19504.82|19384.82|10
1639211310000|2021-12-11 08:28:30|19505.82|19385.82|19506.33|19386.33|19506.66|19386.66|19505.82|19385.82|10
1639211320000|2021-12-11 08:28:40|19507.05|19387.05|19508.81|19388.81|19509.04|19389.04|19507.05|19387.05|10
1639211330000|2021-12-11 08:28:50|19508.43|19388.43|19514.05|19394.05|19514.05|19394.05|19508.43|19388.43|10
1639211340000|2021-12-11 08:29:00|19514.92|19394.92|19517.25|19397.25|19518.9|19398.9|19514.92|19394.92|10
1639211350000|2021-12-11 08:29:10|19516.32|19396.32|19529.24|19409.24|19529.24|19409.24|19515.79|19395.79|10
1639211360000|2021-12-11 08:29:20|19530.49|19410.49|19552.77|19432.77|19552.77|19432.77|19530.49|19410.49|10
1639211370000|2021-12-11 08:29:30|19553.15|19433.15|19561.25|19441.25|19563.39|19443.39|19553.15|19433.15|10
1639211380000|2021-12-11 08:29:40|19558.75|19438.75|19584.39|19464.39|19584.39|19464.39|19558.75|19438.75|10
1639211390000|2021-12-11 08:29:50|19585.33|19465.33|19605.86|19485.86|19605.86|19485.86|19585.33|19465.33|10
1639211400000|2021-12-11 08:30:00|19607.51|19487.51|19623.38|19503.38|19623.38|19503.38|19607.51|19487.51|10
1639211410000|2021-12-11 08:30:10|19622.64|19502.64|19625.92|19505.92|19625.92|19505.92|19622.04|19502.04|10
1639211420000|2021-12-11 08:30:20|19626.6|19506.6|19639.81|19519.81|19639.81|19519.81|19626.54|19506.54|10
1639211430000|2021-12-11 08:30:30|19643.51|19523.51|19630.05|19510.05|19643.59|19523.59|19630.05|19510.05|10
1639211440000|2021-12-11 08:30:40|19624.83|19504.83|19619.35|19499.35|19624.83|19504.83|19618.17|19498.17|10
1639211450000|2021-12-11 08:30:50|19619.18|19499.18|19627.58|19507.58|19627.58|19507.58|19619.18|19499.18|10
1639211460000|2021-12-11 08:31:00|19624.94|19504.94|19618.81|19498.81|19627.47|19507.47|19618.8|19498.8|10
1639211470000|2021-12-11 08:31:10|19617.85|19497.85|19612.56|19492.56|19618.01|19498.01|19612.56|19492.56|9
1639211480000|2021-12-11 08:31:20|19612.23|19492.23|19612.04|19492.04|19612.96|19492.96|19611.75|19491.75|10
1639211490000|2021-12-11 08:31:30|19608.48|19488.48|19622|19502|19622|19502|19608.19|19488.19|10
1639211500000|2021-12-11 08:31:40|19621.92|19501.92|19627.73|19507.73|19627.92|19507.92|19621.3|19501.3|10
1639211510000|2021-12-11 08:31:50|19629.25|19509.25|19633.68|19513.68|19633.68|19513.68|19629.25|19509.25|10
1639211520000|2021-12-11 08:32:00|19634.9|19514.9|19632.62|19512.62|19636.92|19516.92|19632.62|19512.62|10
1639211530000|2021-12-11 08:32:10|19632.14|19512.14|19632.09|19512.09|19632.84|19512.84|19629.56|19509.56|10
1639211540000|2021-12-11 08:32:20|19630.96|19510.96|19622.05|19502.05|19630.96|19510.96|19621.72|19501.72|10
1639211550000|2021-12-11 08:32:30|19621.03|19501.03|19614.85|19494.85|19621.03|19501.03|19614.85|19494.85|10
1639211560000|2021-12-11 08:32:40|19615.18|19495.18|19614.45|19494.45|19615.18|19495.18|19610.63|19490.63|10
1639211570000|2021-12-11 08:32:50|19614.71|19494.71|19617.06|19497.06|19617.06|19497.06|19613.76|19493.76|10
1639211580000|2021-12-11 08:33:00|19617.94|19497.94|19614.37|19494.37|19617.94|19497.94|19614.37|19494.37|10
1639211590000|2021-12-11 08:33:10|19614.24|19494.24|19609.44|19489.44|19614.24|19494.24|19608.06|19488.06|10
1639211600000|2021-12-11 08:33:20|19609.6|19489.6|19612.07|19492.07|19613.55|19493.55|19609.6|19489.6|10
1639211610000|2021-12-11 08:33:30|19614.18|19494.18|19624.52|19504.52|19624.52|19504.52|19614.18|19494.18|10
1639211620000|2021-12-11 08:33:40|19624.92|19504.92|19633.61|19513.61|19633.61|19513.61|19624.92|19504.92|10
1639211630000|2021-12-11 08:33:50|19634.34|19514.34|19633.6|19513.6|19639.29|19519.29|19633.6|19513.6|10
1639211640000|2021-12-11 08:34:00|19633.33|19513.33|19626.96|19506.96|19634.25|19514.25|19626.96|19506.96|10
1639211650000|2021-12-11 08:34:10|19626.91|19506.91|19631.56|19511.56|19632.8|19512.8|19626.35|19506.35|10
1639211660000|2021-12-11 08:34:20|19631.94|19511.94|19630.57|19510.57|19632.89|19512.89|19630.57|19510.57|10
1639211670000|2021-12-11 08:34:30|19630.86|19510.86|19636.84|19516.84|19636.84|19516.84|19630.39|19510.39|10
1639211680000|2021-12-11 08:34:40|19637.71|19517.71|19646.01|19526.01|19646.01|19526.01|19637.71|19517.71|10
1639211690000|2021-12-11 08:34:50|19645.96|19525.96|19645.36|19525.36|19646.61|19526.61|19645.36|19525.36|10
1639211700000|2021-12-11 08:35:00|19645.51|19525.51|19638.46|19518.46|19645.51|19525.51|19638.46|19518.46|10
1639211710000|2021-12-11 08:35:10|19638.48|19518.48|19638|19518|19638.48|19518.48|19636.71|19516.71|10
1639211720000|2021-12-11 08:35:20|19637.86|19517.86|19638.75|19518.75|19639.34|19519.34|19637.86|19517.86|10
1639211730000|2021-12-11 08:35:30|19638.98|19518.98|19630.98|19510.98|19639.3|19519.3|19630.98|19510.98|10
1639211740000|2021-12-11 08:35:40|19631.22|19511.22|19626.43|19506.43|19631.22|19511.22|19626.43|19506.43|10
1639211750000|2021-12-11 08:35:50|19625.86|19505.86|19623.33|19503.33|19625.86|19505.86|19623.09|19503.09|10
1639211760000|2021-12-11 08:36:00|19622.71|19502.71|19617.46|19497.46|19622.71|19502.71|19617.46|19497.46|10
1639211770000|2021-12-11 08:36:10|19617.88|19497.88|19620.26|19500.26|19620.55|19500.55|19617.39|19497.39|10
1639211780000|2021-12-11 08:36:20|19619.78|19499.78|19618.25|19498.25|19619.99|19499.99|19617.05|19497.05|10
1639211790000|2021-12-11 08:36:30|19617.69|19497.69|19619.71|19499.71|19619.71|19499.71|19617.69|19497.69|10
1639211800000|2021-12-11 08:36:40|19619.88|19499.88|19615.91|19495.91|19619.89|19499.89|19615.91|19495.91|10
1639211810000|2021-12-11 08:36:50|19616.07|19496.07|19608.52|19488.52|19616.07|19496.07|19608.3|19488.3|10
1639211820000|2021-12-11 08:37:00|19608.42|19488.42|19603.27|19483.27|19608.42|19488.42|19603.27|19483.27|10
1639211830000|2021-12-11 08:37:10|19602.67|19482.67|19598.83|19478.83|19603.08|19483.08|19598.83|19478.83|9
1639211840000|2021-12-11 08:37:20|19599.29|19479.29|19596.53|19476.53|19599.29|19479.29|19595.61|19475.61|10
1639211850000|2021-12-11 08:37:30|19596.48|19476.48|19587.69|19467.69|19596.48|19476.48|19587.67|19467.67|10
1639211860000|2021-12-11 08:37:40|19586.2|19466.2|19580.8|19460.8|19586.2|19466.2|19580.8|19460.8|10
1639211870000|2021-12-11 08:37:50|19580.2|19460.2|19571.91|19451.91|19580.2|19460.2|19571.91|19451.91|10
1639211880000|2021-12-11 08:38:00|19572.87|19452.87|19565.69|19445.69|19572.87|19452.87|19565.69|19445.69|10
1639211890000|2021-12-11 08:38:10|19563.29|19443.29|19561.6|19441.6|19563.29|19443.29|19557.99|19437.99|10
1639211900000|2021-12-11 08:38:20|19559.41|19439.41|19562.06|19442.06|19562.06|19442.06|19557.17|19437.17|10
1639211910000|2021-12-11 08:38:30|19562.44|19442.44|19565.7|19445.7|19565.7|19445.7|19562.44|19442.44|10
1639211920000|2021-12-11 08:38:40|19565.62|19445.62|19566.78|19446.78|19567.4|19447.4|19565.62|19445.62|10
1639211930000|2021-12-11 08:38:50|19567.73|19447.73|19566.17|19446.17|19568.82|19448.82|19566.17|19446.17|10
1639211940000|2021-12-11 08:39:00|19567.16|19447.16|19563.41|19443.41|19567.16|19447.16|19563.41|19443.41|9
1639211950000|2021-12-11 08:39:10|19561.96|19441.96|19554.9|19434.9|19562.27|19442.27|19554.9|19434.9|10
1639211960000|2021-12-11 08:39:20|19553.92|19433.92|19546.81|19426.81|19553.92|19433.92|19546.81|19426.81|10
1639211970000|2021-12-11 08:39:30|19547.08|19427.08|19542.56|19422.56|19548.29|19428.29|19542.56|19422.56|10
1639211980000|2021-12-11 08:39:40|19541.97|19421.97|19540.98|19420.98|19542.66|19422.66|19540.96|19420.96|10
1639211990000|2021-12-11 08:39:50|19539.89|19419.89|19536.19|19416.19|19540.1|19420.1|19536.19|19416.19|10
1639212000000|2021-12-11 08:40:00|19535.64|19415.64|19533.37|19413.37|19535.64|19415.64|19531.87|19411.87|10
1639212010000|2021-12-11 08:40:10|19532.57|19412.57|19536.2|19416.2|19536.2|19416.2|19532.57|19412.57|10
1639212020000|2021-12-11 08:40:20|19536.44|19416.44|19530.75|19410.75|19536.93|19416.93|19530.75|19410.75|10
1639212030000|2021-12-11 08:40:30|19530.35|19410.35|19514.87|19394.87|19530.35|19410.35|19514.87|19394.87|10
1639212040000|2021-12-11 08:40:40|19512.63|19392.63|19507.8|19387.8|19512.63|19392.63|19507.8|19387.8|10
1639212050000|2021-12-11 08:40:50|19507.2|19387.2|19505.94|19385.94|19507.22|19387.22|19505.19|19385.19|10
1639212060000|2021-12-11 08:41:00|19505.89|19385.89|19512.28|19392.28|19512.28|19392.28|19505.6|19385.6|9
1639212070000|2021-12-11 08:41:10|19512.86|19392.86|19519.66|19399.66|19519.66|19399.66|19512.86|19392.86|10
1639212080000|2021-12-11 08:41:20|19520.54|19400.54|19525.66|19405.66|19525.8|19405.8|19520.27|19400.27|10
1639212090000|2021-12-11 08:41:30|19526.49|19406.49|19530.92|19410.92|19531.02|19411.02|19526.46|19406.46|10
1639212100000|2021-12-11 08:41:40|19531.14|19411.14|19534.19|19414.19|19534.48|19414.48|19531.14|19411.14|10
1639212110000|2021-12-11 08:41:50|19534.62|19414.62|19533.88|19413.88|19534.86|19414.86|19533.22|19413.22|10
1639212120000|2021-12-11 08:42:00|19533.69|19413.69|19533.27|19413.27|19534.4|19414.4|19533.27|19413.27|10
1639212130000|2021-12-11 08:42:10|19533.13|19413.13|19531.01|19411.01|19533.14|19413.14|19530.49|19410.49|10
1639212140000|2021-12-11 08:42:20|19530.33|19410.33|19528.3|19408.3|19530.64|19410.64|19528.3|19408.3|10
1639212150000|2021-12-11 08:42:30|19528.51|19408.51|19524.54|19404.54|19528.51|19408.51|19524.51|19404.51|10
1639212160000|2021-12-11 08:42:40|19524.57|19404.57|19520.15|19400.15|19524.57|19404.57|19520.15|19400.15|9
1639212170000|2021-12-11 08:42:50|19520.25|19400.25|19521.03|19401.03|19521.6|19401.6|19520.25|19400.25|10
1639212180000|2021-12-11 08:43:00|19520.37|19400.37|19523.11|19403.11|19523.11|19403.11|19520.17|19400.17|9
1639212190000|2021-12-11 08:43:10|19524.24|19404.24|19520.97|19400.97|19524.24|19404.24|19520.97|19400.97|10
1639212200000|2021-12-11 08:43:20|19520.76|19400.76|19517.9|19397.9|19520.76|19400.76|19517.9|19397.9|10
1639212210000|2021-12-11 08:43:30|19517.83|19397.83|19513.22|19393.22|19517.83|19397.83|19513.22|19393.22|10
1639212220000|2021-12-11 08:43:40|19513.02|19393.02|19515.11|19395.11|19515.11|19395.11|19513.02|19393.02|10
1639212230000|2021-12-11 08:43:50|19515.07|19395.07|19518.25|19398.25|19518.25|19398.25|19513.79|19393.79|9
1639212240000|2021-12-11 08:44:00|19518.15|19398.15|19520.83|19400.83|19520.83|19400.83|19518.15|19398.15|10
1639212250000|2021-12-11 08:44:10|19520.82|19400.82|19528.75|19408.75|19528.75|19408.75|19520.82|19400.82|10
1639212260000|2021-12-11 08:44:20|19529.63|19409.63|19533.74|19413.74|19533.74|19413.74|19529.63|19409.63|10
1639212270000|2021-12-11 08:44:30|19532.86|19412.86|19532.14|19412.14|19533.22|19413.22|19531.99|19411.99|10
1639212280000|2021-12-11 08:44:40|19532|19412|19531.96|19411.96|19532.12|19412.12|19531.25|19411.25|10
1639212290000|2021-12-11 08:44:50|19531.59|19411.59|19533.22|19413.22|19534.42|19414.42|19531.45|19411.45|10
1639212300000|2021-12-11 08:45:00|19534.59|19414.59|19531.66|19411.66|19534.59|19414.59|19531.26|19411.26|10
1639212310000|2021-12-11 08:45:10|19530.75|19410.75|19525.32|19405.32|19530.75|19410.75|19524.97|19404.97|10
1639212320000|2021-12-11 08:45:20|19525.58|19405.58|19519.74|19399.74|19525.58|19405.58|19518.91|19398.91|10
1639212330000|2021-12-11 08:45:30|19518.83|19398.83|19520.11|19400.11|19520.27|19400.27|19518.83|19398.83|10
1639212340000|2021-12-11 08:45:40|19520.19|19400.19|19527.26|19407.26|19527.26|19407.26|19520.19|19400.19|9
1639212350000|2021-12-11 08:45:50|19527.34|19407.34|19529.36|19409.36|19529.55|19409.55|19527.34|19407.34|9
1639212360000|2021-12-11 08:46:00|19529.81|19409.81|19528.84|19408.84|19529.96|19409.96|19528.84|19408.84|10
1639212370000|2021-12-11 08:46:10|19529.06|19409.06|19530.24|19410.24|19530.24|19410.24|19528.39|19408.39|9
1639212380000|2021-12-11 08:46:20|19530.13|19410.13|19528.79|19408.79|19531.54|19411.54|19528.61|19408.61|10
1639212390000|2021-12-11 08:46:30|19528.59|19408.59|19521.9|19401.9|19528.59|19408.59|19521.74|19401.74|10
1639212400000|2021-12-11 08:46:40|19520.67|19400.67|19518.43|19398.43|19520.86|19400.86|19517.86|19397.86|10
1639212410000|2021-12-11 08:46:50|19518.14|19398.14|19513.3|19393.3|19518.14|19398.14|19513.05|19393.05|10
1639212420000|2021-12-11 08:47:00|19512.97|19392.97|19508.75|19388.75|19512.97|19392.97|19508.75|19388.75|10
1639212430000|2021-12-11 08:47:10|19509.42|19389.42|19504.8|19384.8|19509.42|19389.42|19501.47|19381.47|10
1639212440000|2021-12-11 08:47:20|19505.36|19385.36|19505.03|19385.03|19506.47|19386.47|19503.89|19383.89|9
1639212450000|2021-12-11 08:47:30|19505.86|19385.86|19491.21|19371.21|19505.86|19385.86|19491.21|19371.21|10
1639212460000|2021-12-11 08:47:40|19487.14|19367.14|19459.07|19339.07|19487.14|19367.14|19459.07|19339.07|10
1639212470000|2021-12-11 08:47:50|19458.68|19338.68|19463.03|19343.03|19463.03|19343.03|19457.77|19337.77|10
1639212480000|2021-12-11 08:48:00|19461.65|19341.65|19462.64|19342.64|19465.24|19345.24|19461.65|19341.65|10
1639212490000|2021-12-11 08:48:10|19460.94|19340.94|19458.09|19338.09|19460.94|19340.94|19457.66|19337.66|10
1639212500000|2021-12-11 08:48:20|19457.97|19337.97|19459.58|19339.58|19460.02|19340.02|19457.97|19337.97|10
1639212510000|2021-12-11 08:48:30|19459.79|19339.79|19461.82|19341.82|19461.86|19341.86|19459.23|19339.23|10
1639212520000|2021-12-11 08:48:40|19461.89|19341.89|19465.67|19345.67|19465.67|19345.67|19461.77|19341.77|8
1639212530000|2021-12-11 08:48:50|19465.54|19345.54|19468.95|19348.95|19469.08|19349.08|19465.54|19345.54|9
1639212540000|2021-12-11 08:49:00|19468.76|19348.76|19470.87|19350.87|19471.09|19351.09|19468.49|19348.49|10
1639212550000|2021-12-11 08:49:10|19470.99|19350.99|19471.97|19351.97|19472.6|19352.6|19470.99|19350.99|10
1639212560000|2021-12-11 08:49:20|19473.14|19353.14|19475.66|19355.66|19476.01|19356.01|19473.13|19353.13|10
1639212570000|2021-12-11 08:49:30|19476.76|19356.76|19477.55|19357.55|19477.72|19357.72|19476.22|19356.22|8
1639212580000|2021-12-11 08:49:40|19477.68|19357.68|19479.15|19359.15|19479.67|19359.67|19477.68|19357.68|10
1639212590000|2021-12-11 08:49:50|19479.1|19359.1|19475.49|19355.49|19480.72|19360.72|19475.49|19355.49|10
1639212600000|2021-12-11 08:50:00|19475.46|19355.46|19475.18|19355.18|19475.46|19355.46|19474.42|19354.42|9
1639212610000|2021-12-11 08:50:10|19475.29|19355.29|19472.41|19352.41|19478.58|19358.58|19472.41|19352.41|10
1639212620000|2021-12-11 08:50:20|19472.46|19352.46|19469.5|19349.5|19473.88|19353.88|19469.4|19349.4|10
1639212630000|2021-12-11 08:50:30|19469.36|19349.36|19468.82|19348.82|19470.18|19350.18|19468.3|19348.3|10
1639212640000|2021-12-11 08:50:40|19469.2|19349.2|19468.94|19348.94|19469.2|19349.2|19466.97|19346.97|10
1639212650000|2021-12-11 08:50:50|19469.27|19349.27|19475.47|19355.47|19475.47|19355.47|19469.27|19349.27|10
1639212660000|2021-12-11 08:51:00|19475.73|19355.73|19479.81|19359.81|19480.07|19360.07|19475.73|19355.73|10
1639212670000|2021-12-11 08:51:10|19480.2|19360.2|19480.17|19360.17|19481.47|19361.47|19480.13|19360.13|10
1639212680000|2021-12-11 08:51:20|19479.87|19359.87|19481.78|19361.78|19481.78|19361.78|19479.87|19359.87|10
1639212690000|2021-12-11 08:51:30|19481.3|19361.3|19482.66|19362.66|19483.09|19363.09|19481.17|19361.17|10
1639212700000|2021-12-11 08:51:40|19479.89|19359.89|19473.13|19353.13|19479.89|19359.89|19473.13|19353.13|9
1639212710000|2021-12-11 08:51:50|19474.11|19354.11|19468.31|19348.31|19474.11|19354.11|19468.31|19348.31|10
1639212720000|2021-12-11 08:52:00|19467.27|19347.27|19463.88|19343.88|19467.27|19347.27|19463.88|19343.88|10
1639212730000|2021-12-11 08:52:10|19463.8|19343.8|19466.25|19346.25|19466.25|19346.25|19463.28|19343.28|10
1639212740000|2021-12-11 08:52:20|19466.31|19346.31|19470.03|19350.03|19470.36|19350.36|19466.31|19346.31|10
1639212750000|2021-12-11 08:52:30|19469.57|19349.57|19469.83|19349.83|19469.83|19349.83|19469.08|19349.08|7
1639212760000|2021-12-11 08:52:40|19470.04|19350.04|19470.04|19350.04|19470.95|19350.95|19469.8|19349.8|10
1639212770000|2021-12-11 08:52:50|19470.91|19350.91|19472.1|19352.1|19472.1|19352.1|19469.98|19349.98|8
1639212780000|2021-12-11 08:53:00|19472.48|19352.48|19473.33|19353.33|19473.33|19353.33|19471.93|19351.93|8
1639212790000|2021-12-11 08:53:10|19472.68|19352.68|19472.18|19352.18|19473.46|19353.46|19472.18|19352.18|9
1639212800000|2021-12-11 08:53:20|19472.05|19352.05|19470.35|19350.35|19473.13|19353.13|19470.35|19350.35|10
1639212810000|2021-12-11 08:53:30|19469.98|19349.98|19458.37|19338.37|19469.98|19349.98|19458.37|19338.37|10
1639212820000|2021-12-11 08:53:40|19458.15|19338.15|19448.23|19328.23|19458.15|19338.15|19447.19|19327.19|10
1639212830000|2021-12-11 08:53:50|19447.66|19327.66|19445.94|19325.94|19447.66|19327.66|19445.04|19325.04|10
1639212840000|2021-12-11 08:54:00|19445.66|19325.66|19447.23|19327.23|19447.44|19327.44|19445.23|19325.23|10
1639212850000|2021-12-11 08:54:10|19447.7|19327.7|19447.73|19327.73|19448.65|19328.65|19447.19|19327.19|10
1639212860000|2021-12-11 08:54:20|19446.32|19326.32|19441.29|19321.29|19446.32|19326.32|19441.29|19321.29|10
1639212870000|2021-12-11 08:54:30|19441.3|19321.3|19426.46|19306.46|19443.31|19323.31|19426.46|19306.46|10
1639212880000|2021-12-11 08:54:40|19424.93|19304.93|19398.72|19278.72|19424.93|19304.93|19398.72|19278.72|10
1639212890000|2021-12-11 08:54:50|19397.13|19277.13|19392.18|19272.18|19397.62|19277.62|19391.77|19271.77|10
1639212900000|2021-12-11 08:55:00|19393.01|19273.01|19397.25|19277.25|19397.25|19277.25|19392.93|19272.93|10
1639212910000|2021-12-11 08:55:10|19398.3|19278.3|19400.61|19280.61|19400.61|19280.61|19397.48|19277.48|10
1639212920000|2021-12-11 08:55:20|19400.16|19280.16|19398.7|19278.7|19400.16|19280.16|19398.28|19278.28|10
1639212930000|2021-12-11 08:55:30|19398.71|19278.71|19395.82|19275.82|19398.71|19278.71|19395.64|19275.64|10
1639212940000|2021-12-11 08:55:40|19395.16|19275.16|19395.56|19275.56|19395.9|19275.9|19394.57|19274.57|10
1639212950000|2021-12-11 08:55:50|19395.49|19275.49|19396.05|19276.05|19396.12|19276.12|19395.13|19275.13|10
1639212960000|2021-12-11 08:56:00|19398.25|19278.25|19399.63|19279.63|19400.33|19280.33|19398.25|19278.25|10
1639212970000|2021-12-11 08:56:10|19399.32|19279.32|19401.61|19281.61|19401.61|19281.61|19398.87|19278.87|10
1639212980000|2021-12-11 08:56:20|19400.92|19280.92|19402.84|19282.84|19403.19|19283.19|19400.92|19280.92|10
1639212990000|2021-12-11 08:56:30|19402.98|19282.98|19402.07|19282.07|19403.19|19283.19|19400.27|19280.27|10
1639213000000|2021-12-11 08:56:40|19403.44|19283.44|19406.25|19286.25|19406.25|19286.25|19402.86|19282.86|10
1639213010000|2021-12-11 08:56:50|19406.38|19286.38|19429.19|19309.19|19429.19|19309.19|19406.38|19286.38|9
1639213020000|2021-12-11 08:57:00|19429.91|19309.91|19436.47|19316.47|19437.19|19317.19|19429.01|19309.01|10
1639213030000|2021-12-11 08:57:10|19436.17|19316.17|19434.02|19314.02|19436.24|19316.24|19434.02|19314.02|9
1639213040000|2021-12-11 08:57:20|19434.64|19314.64|19437.3|19317.3|19437.3|19317.3|19434.54|19314.54|10
1639213050000|2021-12-11 08:57:30|19438.32|19318.32|19434.13|19314.13|19442.6|19322.6|19434.13|19314.13|10
1639213060000|2021-12-11 08:57:40|19432.24|19312.24|19421.53|19301.53|19432.24|19312.24|19421.53|19301.53|10
1639213070000|2021-12-11 08:57:50|19421.82|19301.82|19424.21|19304.21|19424.21|19304.21|19420.8|19300.8|10
1639213080000|2021-12-11 08:58:00|19423.98|19303.98|19424.77|19304.77|19424.77|19304.77|19423.72|19303.72|10
1639213090000|2021-12-11 08:58:10|19424.59|19304.59|19427.1|19307.1|19427.1|19307.1|19424.59|19304.59|10
1639213100000|2021-12-11 08:58:20|19428.58|19308.58|19432.95|19312.95|19432.95|19312.95|19428.36|19308.36|9
1639213110000|2021-12-11 08:58:30|19432.22|19312.22|19430.71|19310.71|19432.31|19312.31|19430.71|19310.71|8
1639213120000|2021-12-11 08:58:40|19430.03|19310.03|19430.81|19310.81|19432.69|19312.69|19430.03|19310.03|10
1639213130000|2021-12-11 08:58:50|19430.65|19310.65|19430.27|19310.27|19431.08|19311.08|19430.27|19310.27|10
1639213140000|2021-12-11 08:59:00|19431.22|19311.22|19433.73|19313.73|19437.37|19317.37|19431.22|19311.22|10
1639213150000|2021-12-11 08:59:10|19435.56|19315.56|19433.81|19313.81|19435.56|19315.56|19432.45|19312.45|10
1639213160000|2021-12-11 08:59:20|19433.51|19313.51|19429.05|19309.05|19433.51|19313.51|19429.03|19309.03|10
1639213170000|2021-12-11 08:59:30|19428.89|19308.89|19426.85|19306.85|19428.89|19308.89|19426.8|19306.8|10
1639213180000|2021-12-11 08:59:40|19426.57|19306.57|19428.43|19308.43|19428.43|19308.43|19426.57|19306.57|10
1639213190000|2021-12-11 08:59:50|19428.81|19308.81|19435.08|19315.08|19435.08|19315.08|19428.81|19308.81|10
1639213200000|2021-12-11 09:00:00|19437.46|19317.46|19445.17|19325.17|19445.49|19325.49|19437.46|19317.46|10
1639213210000|2021-12-11 09:00:10|19445.05|19325.05|19444.35|19324.35|19448.36|19328.36|19444.35|19324.35|10
1639213220000|2021-12-11 09:00:20|19444.37|19324.37|19440.6|19320.6|19444.37|19324.37|19440.6|19320.6|9
1639213230000|2021-12-11 09:00:30|19440.5|19320.5|19443.51|19323.51|19443.51|19323.51|19440.5|19320.5|10
1639213240000|2021-12-11 09:00:40|19443.71|19323.71|19446.18|19326.18|19446.44|19326.44|19443.71|19323.71|10
1639213250000|2021-12-11 09:00:50|19445.83|19325.83|19448.54|19328.54|19448.8|19328.8|19445.83|19325.83|10
1639213260000|2021-12-11 09:01:00|19448.39|19328.39|19450.23|19330.23|19451.09|19331.09|19448.32|19328.32|10
1639213270000|2021-12-11 09:01:10|19450.21|19330.21|19451.95|19331.95|19452.61|19332.61|19450.21|19330.21|8
1639213280000|2021-12-11 09:01:20|19450.7|19330.7|19450.05|19330.05|19450.85|19330.85|19449.44|19329.44|9
1639213290000|2021-12-11 09:01:30|19450.13|19330.13|19452.29|19332.29|19452.29|19332.29|19450.13|19330.13|9
1639213300000|2021-12-11 09:01:40|19452.72|19332.72|19454.86|19334.86|19454.86|19334.86|19452.72|19332.72|10
1639213310000|2021-12-11 09:01:50|19455.08|19335.08|19453.01|19333.01|19455.08|19335.08|19453.01|19333.01|9
1639213320000|2021-12-11 09:02:00|19452.19|19332.19|19450.29|19330.29|19452.79|19332.79|19449.8|19329.8|10
1639213330000|2021-12-11 09:02:10|19450.85|19330.85|19444.09|19324.09|19450.85|19330.85|19444.09|19324.09|10
1639213340000|2021-12-11 09:02:20|19443.2|19323.2|19440.96|19320.96|19443.26|19323.26|19440.6|19320.6|8
1639213350000|2021-12-11 09:02:30|19441.28|19321.28|19432.63|19312.63|19442.21|19322.21|19432.63|19312.63|10
1639213360000|2021-12-11 09:02:40|19431.22|19311.22|19424.54|19304.54|19431.22|19311.22|19424.51|19304.51|10
1639213370000|2021-12-11 09:02:50|19424.29|19304.29|19423.75|19303.75|19424.29|19304.29|19422.68|19302.68|9
1639213380000|2021-12-11 09:03:00|19423.82|19303.82|19423.47|19303.47|19425.7|19305.7|19423.16|19303.16|10
1639213390000|2021-12-11 09:03:10|19423.23|19303.23|19417.03|19297.03|19423.23|19303.23|19417.03|19297.03|9
1639213400000|2021-12-11 09:03:20|19415.89|19295.89|19416.02|19296.02|19416.17|19296.17|19414.75|19294.75|10
1639213410000|2021-12-11 09:03:30|19416.51|19296.51|19415.08|19295.08|19416.9|19296.9|19415.08|19295.08|10
1639213420000|2021-12-11 09:03:40|19414.78|19294.78|19412.35|19292.35|19414.78|19294.78|19412.35|19292.35|10
1639213430000|2021-12-11 09:03:50|19412.07|19292.07|19412.95|19292.95|19412.95|19292.95|19411.43|19291.43|10
1639213440000|2021-12-11 09:04:00|19412.97|19292.97|19415.52|19295.52|19415.52|19295.52|19412.43|19292.43|10
1639213450000|2021-12-11 09:04:10|19416.52|19296.52|19421.24|19301.24|19421.33|19301.33|19416.52|19296.52|10
1639213460000|2021-12-11 09:04:20|19421.73|19301.73|19425.08|19305.08|19425.08|19305.08|19421.55|19301.55|10
1639213470000|2021-12-11 09:04:30|19425.35|19305.35|19418.02|19298.02|19425.35|19305.35|19418.02|19298.02|10
1639213480000|2021-12-11 09:04:40|19417.09|19297.09|19406.7|19286.7|19417.09|19297.09|19406.7|19286.7|10
1639213490000|2021-12-11 09:04:50|19406.59|19286.59|19396.38|19276.38|19406.59|19286.59|19396.38|19276.38|10
1639213500000|2021-12-11 09:05:00|19395.81|19275.81|19388.21|19268.21|19395.81|19275.81|19388.21|19268.21|10
1639213510000|2021-12-11 09:05:10|19389.81|19269.81|19392.21|19272.21|19393.4|19273.4|19389.72|19269.72|10
1639213520000|2021-12-11 09:05:20|19391.54|19271.54|19381.68|19261.68|19391.54|19271.54|19381.68|19261.68|10
1639213530000|2021-12-11 09:05:30|19381.64|19261.64|19382.9|19262.9|19383.04|19263.04|19381.56|19261.56|10
1639213540000|2021-12-11 09:05:40|19382.1|19262.1|19371.63|19251.63|19382.87|19262.87|19371.63|19251.63|10
1639213550000|2021-12-11 09:05:50|19370.34|19250.34|19346.2|19226.2|19370.34|19250.34|19346.2|19226.2|10
1639213560000|2021-12-11 09:06:00|19341.12|19221.12|19336.44|19216.44|19341.12|19221.12|19335.23|19215.23|10
1639213570000|2021-12-11 09:06:10|19336.37|19216.37|19337.42|19217.42|19339.29|19219.29|19336.34|19216.34|10
1639213580000|2021-12-11 09:06:20|19339|19219|19337.33|19217.33|19340.17|19220.17|19335.87|19215.87|10
1639213590000|2021-12-11 09:06:30|19337.17|19217.17|19334.67|19214.67|19337.54|19217.54|19334.63|19214.63|10
1639213600000|2021-12-11 09:06:40|19334.8|19214.8|19333.18|19213.18|19334.8|19214.8|19333.06|19213.06|10
1639213610000|2021-12-11 09:06:50|19333.95|19213.95|19334.19|19214.19|19334.85|19214.85|19333.1|19213.1|10
1639213620000|2021-12-11 09:07:00|19334.73|19214.73|19339.26|19219.26|19339.26|19219.26|19334.73|19214.73|10
1639213630000|2021-12-11 09:07:10|19340.8|19220.8|19344.79|19224.79|19344.79|19224.79|19340.3|19220.3|10
1639213640000|2021-12-11 09:07:20|19344.83|19224.83|19351.65|19231.65|19351.65|19231.65|19344.83|19224.83|10
1639213650000|2021-12-11 09:07:30|19351.15|19231.15|19356.29|19236.29|19356.29|19236.29|19351.15|19231.15|10
1639213660000|2021-12-11 09:07:40|19356.12|19236.12|19358.18|19238.18|19358.18|19238.18|19356.12|19236.12|10
1639213670000|2021-12-11 09:07:50|19357.17|19237.17|19355.97|19235.97|19357.75|19237.75|19355.97|19235.97|10
1639213680000|2021-12-11 09:08:00|19355.87|19235.87|19354.41|19234.41|19355.96|19235.96|19354.09|19234.09|10
1639213690000|2021-12-11 09:08:10|19353.4|19233.4|19361.09|19241.09|19361.09|19241.09|19353.4|19233.4|10
1639213700000|2021-12-11 09:08:20|19361.79|19241.79|19368.95|19248.95|19368.95|19248.95|19361.79|19241.79|8
1639213710000|2021-12-11 09:08:30|19369.13|19249.13|19370.71|19250.71|19370.71|19250.71|19369.13|19249.13|10
1639213720000|2021-12-11 09:08:40|19371.31|19251.31|19372.91|19252.91|19372.91|19252.91|19371.24|19251.24|10
1639213730000|2021-12-11 09:08:50|19373.28|19253.28|19378.81|19258.81|19379.58|19259.58|19373.28|19253.28|10
1639213740000|2021-12-11 09:09:00|19379.44|19259.44|19381.2|19261.2|19381.25|19261.25|19379.44|19259.44|9
1639213750000|2021-12-11 09:09:10|19380.78|19260.78|19377.26|19257.26|19380.78|19260.78|19376.72|19256.72|9
1639213760000|2021-12-11 09:09:20|19377.16|19257.16|19375.82|19255.82|19377.3|19257.3|19375.36|19255.36|10
1639213770000|2021-12-11 09:09:30|19375.57|19255.57|19379.86|19259.86|19380.21|19260.21|19375.18|19255.18|10
1639213780000|2021-12-11 09:09:40|19380.67|19260.67|19381.66|19261.66|19381.66|19261.66|19380.59|19260.59|9
1639213790000|2021-12-11 09:09:50|19379.79|19259.79|19375.56|19255.56|19380.13|19260.13|19375.56|19255.56|10
1639213800000|2021-12-11 09:10:00|19373.5|19253.5|19368.05|19248.05|19373.7|19253.7|19368.05|19248.05|10
1639213810000|2021-12-11 09:10:10|19367.8|19247.8|19368.98|19248.98|19368.98|19248.98|19366.38|19246.38|9
1639213820000|2021-12-11 09:10:20|19368.45|19248.45|19367.47|19247.47|19368.45|19248.45|19367.37|19247.37|9
1639213830000|2021-12-11 09:10:30|19367.2|19247.2|19364.49|19244.49|19367.31|19247.31|19364.49|19244.49|10
1639213840000|2021-12-11 09:10:40|19364.16|19244.16|19367.64|19247.64|19367.99|19247.99|19364.16|19244.16|10
1639213850000|2021-12-11 09:10:50|19366.36|19246.36|19364.65|19244.65|19366.36|19246.36|19364.59|19244.59|9
1639213860000|2021-12-11 09:11:00|19364.59|19244.59|19357.32|19237.32|19364.59|19244.59|19357.32|19237.32|10
1639213870000|2021-12-11 09:11:10|19356.43|19236.43|19354.59|19234.59|19358.63|19238.63|19354.59|19234.59|10
1639213880000|2021-12-11 09:11:20|19354.14|19234.14|19351.56|19231.56|19354.14|19234.14|19351.18|19231.18|10
1639213890000|2021-12-11 09:11:30|19351.41|19231.41|19349.32|19229.32|19351.85|19231.85|19349.32|19229.32|10
1639213900000|2021-12-11 09:11:40|19349.63|19229.63|19349.68|19229.68|19349.81|19229.81|19348.61|19228.61|10
1639213910000|2021-12-11 09:11:50|19349.52|19229.52|19349.77|19229.77|19350.45|19230.45|19349.24|19229.24|10
1639213920000|2021-12-11 09:12:00|19349.49|19229.49|19353.93|19233.93|19353.93|19233.93|19349.49|19229.49|9
1639213930000|2021-12-11 09:12:10|19353.9|19233.9|19356.74|19236.74|19356.74|19236.74|19353.9|19233.9|10
1639213940000|2021-12-11 09:12:20|19357.05|19237.05|19358.86|19238.86|19358.99|19238.99|19356.76|19236.76|10
1639213950000|2021-12-11 09:12:30|19358.92|19238.92|19358.46|19238.46|19359.02|19239.02|19357.74|19237.74|10
1639213960000|2021-12-11 09:12:40|19358.83|19238.83|19353.82|19233.82|19359.26|19239.26|19353.71|19233.71|9
1639213970000|2021-12-11 09:12:50|19352.89|19232.89|19349.5|19229.5|19352.89|19232.89|19349.5|19229.5|9
1639213980000|2021-12-11 09:13:00|19349.21|19229.21|19346.77|19226.77|19349.51|19229.51|19346.77|19226.77|10
1639213990000|2021-12-11 09:13:10|19346.38|19226.38|19347.47|19227.47|19348.51|19228.51|19346.38|19226.38|10
1639214000000|2021-12-11 09:13:20|19347.26|19227.26|19346.14|19226.14|19347.26|19227.26|19345.89|19225.89|10
1639214010000|2021-12-11 09:13:30|19346.28|19226.28|19348.67|19228.67|19348.67|19228.67|19346.13|19226.13|10
1639214020000|2021-12-11 09:13:40|19349.95|19229.95|19350.87|19230.87|19351.4|19231.4|19349.95|19229.95|10
1639214030000|2021-12-11 09:13:50|19351.13|19231.13|19354.41|19234.41|19354.41|19234.41|19351.13|19231.13|8
1639214040000|2021-12-11 09:14:00|19354.74|19234.74|19355.41|19235.41|19356.75|19236.75|19354.74|19234.74|8
1639214050000|2021-12-11 09:14:10|19356.72|19236.72|19357.29|19237.29|19357.52|19237.52|19356.54|19236.54|9
1639214060000|2021-12-11 09:14:20|19357.63|19237.63|19360.95|19240.95|19360.95|19240.95|19356.84|19236.84|9
1639214070000|2021-12-11 09:14:30|19360.96|19240.96|19360.78|19240.78|19361.04|19241.04|19360.41|19240.41|10
1639214080000|2021-12-11 09:14:40|19360.74|19240.74|19361.32|19241.32|19361.32|19241.32|19360.16|19240.16|10
1639214090000|2021-12-11 09:14:50|19362.12|19242.12|19363.37|19243.37|19363.93|19243.93|19362.12|19242.12|9
1639214100000|2021-12-11 09:15:00|19362.17|19242.17|19365.79|19245.79|19365.79|19245.79|19362.17|19242.17|10
1639214110000|2021-12-11 09:15:10|19364.34|19244.34|19363.28|19243.28|19364.84|19244.84|19362.76|19242.76|9
1639214120000|2021-12-11 09:15:20|19363.17|19243.17|19362.14|19242.14|19363.73|19243.73|19362.14|19242.14|9
1639214130000|2021-12-11 09:15:30|19362.13|19242.13|19360.91|19240.91|19362.3|19242.3|19360.72|19240.72|9
1639214140000|2021-12-11 09:15:40|19360.92|19240.92|19364.98|19244.98|19364.98|19244.98|19359.69|19239.69|10
1639214150000|2021-12-11 09:15:50|19365.1|19245.1|19373.08|19253.08|19373.26|19253.26|19365.1|19245.1|10
1639214160000|2021-12-11 09:16:00|19373.43|19253.43|19377.19|19257.19|19377.19|19257.19|19373.43|19253.43|10
1639214170000|2021-12-11 09:16:10|19377.77|19257.77|19389.43|19269.43|19389.43|19269.43|19377.77|19257.77|10
1639214180000|2021-12-11 09:16:20|19389.61|19269.61|19396.64|19276.64|19396.77|19276.77|19389.61|19269.61|9
1639214190000|2021-12-11 09:16:30|19396.47|19276.47|19394.33|19274.33|19396.58|19276.58|19394.33|19274.33|10
1639214200000|2021-12-11 09:16:40|19394.45|19274.45|19396.04|19276.04|19396.6|19276.6|19394.45|19274.45|10
1639214210000|2021-12-11 09:16:50|19396.08|19276.08|19396.83|19276.83|19397.64|19277.64|19396.08|19276.08|10
1639214220000|2021-12-11 09:17:00|19397.04|19277.04|19401.43|19281.43|19401.43|19281.43|19397.04|19277.04|10
1639214230000|2021-12-11 09:17:10|19401.06|19281.06|19406.61|19286.61|19406.61|19286.61|19401.04|19281.04|10
1639214240000|2021-12-11 09:17:20|19406.54|19286.54|19407.82|19287.82|19407.82|19287.82|19406.54|19286.54|10
1639214250000|2021-12-11 09:17:30|19407.61|19287.61|19409.21|19289.21|19409.53|19289.53|19407.61|19287.61|10
1639214260000|2021-12-11 09:17:40|19409.06|19289.06|19407.37|19287.37|19409.61|19289.61|19407.37|19287.37|10
1639214270000|2021-12-11 09:17:50|19408.01|19288.01|19410.21|19290.21|19410.21|19290.21|19408.01|19288.01|10
1639214280000|2021-12-11 09:18:00|19410.82|19290.82|19414.62|19294.62|19414.62|19294.62|19410.82|19290.82|10
1639214290000|2021-12-11 09:18:10|19414.67|19294.67|19416.12|19296.12|19416.29|19296.29|19414.67|19294.67|9
1639214300000|2021-12-11 09:18:20|19415.41|19295.41|19415.19|19295.19|19415.82|19295.82|19415.09|19295.09|10
1639214310000|2021-12-11 09:18:30|19414.6|19294.6|19412.05|19292.05|19414.6|19294.6|19412.05|19292.05|10
1639214320000|2021-12-11 09:18:40|19411.96|19291.96|19410.69|19290.69|19412.11|19292.11|19410.69|19290.69|10
1639214330000|2021-12-11 09:18:50|19410.64|19290.64|19407.3|19287.3|19410.64|19290.64|19407.3|19287.3|10
1639214340000|2021-12-11 09:19:00|19407.72|19287.72|19407.62|19287.62|19408.34|19288.34|19407.33|19287.33|10
1639214350000|2021-12-11 09:19:10|19407.81|19287.81|19407.94|19287.94|19409.61|19289.61|19407.56|19287.56|10
1639214360000|2021-12-11 09:19:20|19408.01|19288.01|19406.38|19286.38|19408.01|19288.01|19406.36|19286.36|9
1639214370000|2021-12-11 09:19:30|19406.41|19286.41|19406.49|19286.49|19407.37|19287.37|19406.33|19286.33|10
1639214380000|2021-12-11 09:19:40|19406.2|19286.2|19408|19288|19408|19288|19404.69|19284.69|10
1639214390000|2021-12-11 09:19:50|19407.43|19287.43|19410.73|19290.73|19410.73|19290.73|19407.43|19287.43|10
1639214400000|2021-12-11 09:20:00|19411.74|19291.74|19413.99|19293.99|19414.21|19294.21|19411.74|19291.74|10
1639214410000|2021-12-11 09:20:10|19414.66|19294.66|19417.31|19297.31|19417.31|19297.31|19414.66|19294.66|10
1639214420000|2021-12-11 09:20:20|19417.07|19297.07|19418.94|19298.94|19418.94|19298.94|19417.05|19297.05|10
1639214430000|2021-12-11 09:20:30|19419.04|19299.04|19421.82|19301.82|19422.32|19302.32|19419.04|19299.04|10
1639214440000|2021-12-11 09:20:40|19423.72|19303.72|19427.95|19307.95|19427.95|19307.95|19423.72|19303.72|10
1639214450000|2021-12-11 09:20:50|19427.94|19307.94|19428.34|19308.34|19430.08|19310.08|19427.69|19307.69|10
1639214460000|2021-12-11 09:21:00|19428.19|19308.19|19435.52|19315.52|19435.52|19315.52|19428.19|19308.19|10
1639214470000|2021-12-11 09:21:10|19436.83|19316.83|19445.9|19325.9|19445.9|19325.9|19436.83|19316.83|10
1639214480000|2021-12-11 09:21:20|19445.99|19325.99|19451.03|19331.03|19451.3|19331.3|19445.99|19325.99|10
1639214490000|2021-12-11 09:21:30|19450.76|19330.76|19451.87|19331.87|19452.67|19332.67|19450.61|19330.61|10
1639214500000|2021-12-11 09:21:40|19452.59|19332.59|19450.22|19330.22|19452.59|19332.59|19450.22|19330.22|10
1639214510000|2021-12-11 09:21:50|19449.52|19329.52|19444.92|19324.92|19449.58|19329.58|19444.63|19324.63|10
1639214520000|2021-12-11 09:22:00|19444.91|19324.91|19444.6|19324.6|19445.88|19325.88|19443.56|19323.56|10
1639214530000|2021-12-11 09:22:10|19444.88|19324.88|19438.67|19318.67|19445.08|19325.08|19438.67|19318.67|9
1639214540000|2021-12-11 09:22:20|19437.98|19317.98|19437.77|19317.77|19438.47|19318.47|19437.63|19317.63|10
1639214550000|2021-12-11 09:22:30|19437.56|19317.56|19440.45|19320.45|19440.45|19320.45|19437.56|19317.56|10
1639214560000|2021-12-11 09:22:40|19439.84|19319.84|19434.08|19314.08|19439.84|19319.84|19434.08|19314.08|8
1639214570000|2021-12-11 09:22:50|19434.28|19314.28|19431.81|19311.81|19434.48|19314.48|19431.81|19311.81|10
1639214580000|2021-12-11 09:23:00|19432.31|19312.31|19430.7|19310.7|19432.31|19312.31|19430.7|19310.7|10
1639214590000|2021-12-11 09:23:10|19431.06|19311.06|19432.54|19312.54|19432.54|19312.54|19431.06|19311.06|9
1639214600000|2021-12-11 09:23:20|19432.72|19312.72|19433.93|19313.93|19433.93|19313.93|19432.7|19312.7|10
1639214610000|2021-12-11 09:23:30|19434.37|19314.37|19438.56|19318.56|19438.56|19318.56|19434.37|19314.37|10
1639214620000|2021-12-11 09:23:40|19438.65|19318.65|19441.16|19321.16|19441.35|19321.35|19438.65|19318.65|8
1639214630000|2021-12-11 09:23:50|19441.32|19321.32|19442.34|19322.34|19443.35|19323.35|19441.32|19321.32|8
1639214640000|2021-12-11 09:24:00|19442.89|19322.89|19444.41|19324.41|19444.65|19324.65|19442.89|19322.89|10
1639214650000|2021-12-11 09:24:10|19444.93|19324.93|19446.85|19326.85|19447.27|19327.27|19444.93|19324.93|10
1639214660000|2021-12-11 09:24:20|19446.8|19326.8|19446.78|19326.78|19447.34|19327.34|19446.16|19326.16|7
1639214670000|2021-12-11 09:24:30|19446.36|19326.36|19444.9|19324.9|19447.16|19327.16|19444.9|19324.9|9
1639214680000|2021-12-11 09:24:40|19444.82|19324.82|19446.79|19326.79|19446.79|19326.79|19444.82|19324.82|9
1639214690000|2021-12-11 09:24:50|19446.87|19326.87|19448.9|19328.9|19448.9|19328.9|19446.87|19326.87|8
1639214700000|2021-12-11 09:25:00|19449.13|19329.13|19450.38|19330.38|19450.72|19330.72|19449.01|19329.01|10
1639214710000|2021-12-11 09:25:10|19450.46|19330.46|19448.5|19328.5|19450.46|19330.46|19448.5|19328.5|9
1639214720000|2021-12-11 09:25:20|19448.38|19328.38|19445.93|19325.93|19448.38|19328.38|19445.93|19325.93|10
1639214730000|2021-12-11 09:25:30|19445.88|19325.88|19445.55|19325.55|19446.47|19326.47|19445.55|19325.55|9
1639214740000|2021-12-11 09:25:40|19445.56|19325.56|19441.19|19321.19|19445.56|19325.56|19441.19|19321.19|10
1639214750000|2021-12-11 09:25:50|19441.37|19321.37|19441.94|19321.94|19442.5|19322.5|19441.37|19321.37|10
1639214760000|2021-12-11 09:26:00|19441.63|19321.63|19442.81|19322.81|19443.04|19323.04|19440.83|19320.83|9
1639214770000|2021-12-11 09:26:10|19443.27|19323.27|19444.13|19324.13|19444.13|19324.13|19442.85|19322.85|10
1639214780000|2021-12-11 09:26:20|19444.15|19324.15|19443.64|19323.64|19444.19|19324.19|19443.33|19323.33|10
1639214790000|2021-12-11 09:26:30|19443.91|19323.91|19443.91|19323.91|19444.25|19324.25|19443.66|19323.66|10
1639214800000|2021-12-11 09:26:40|19444.09|19324.09|19451.76|19331.76|19452.01|19332.01|19444.09|19324.09|9
1639214810000|2021-12-11 09:26:50|19452.02|19332.02|19457.59|19337.59|19457.69|19337.69|19452.02|19332.02|10
1639214820000|2021-12-11 09:27:00|19458.12|19338.12|19458.63|19338.63|19459.85|19339.85|19458.12|19338.12|9
1639214830000|2021-12-11 09:27:10|19458.57|19338.57|19460.58|19340.58|19460.58|19340.58|19458.41|19338.41|10
1639214840000|2021-12-11 09:27:20|19460.51|19340.51|19462.28|19342.28|19462.28|19342.28|19460.27|19340.27|10
1639214850000|2021-12-11 09:27:30|19462.42|19342.42|19463.07|19343.07|19463.57|19343.57|19461.93|19341.93|9
1639214860000|2021-12-11 09:27:40|19462.78|19342.78|19461.54|19341.54|19462.95|19342.95|19461.54|19341.54|10
1639214870000|2021-12-11 09:27:50|19460.95|19340.95|19461.35|19341.35|19461.53|19341.53|19459.99|19339.99|8
1639214880000|2021-12-11 09:28:00|19461.49|19341.49|19460.05|19340.05|19461.49|19341.49|19459.38|19339.38|9
1639214890000|2021-12-11 09:28:10|19460.22|19340.22|19460.83|19340.83|19460.83|19340.83|19459.21|19339.21|10
1639214900000|2021-12-11 09:28:20|19461.13|19341.13|19461.44|19341.44|19462.37|19342.37|19460.99|19340.99|9
1639214910000|2021-12-11 09:28:30|19461.89|19341.89|19463.52|19343.52|19463.89|19343.89|19461.89|19341.89|8
1639214920000|2021-12-11 09:28:40|19463.85|19343.85|19463.23|19343.23|19463.97|19343.97|19463.23|19343.23|9
1639214930000|2021-12-11 09:28:50|19463.02|19343.02|19459.75|19339.75|19463.31|19343.31|19459.75|19339.75|10
1639214940000|2021-12-11 09:29:00|19459.76|19339.76|19457|19337|19459.76|19339.76|19457|19337|10
1639214950000|2021-12-11 09:29:10|19455.83|19335.83|19452.18|19332.18|19455.83|19335.83|19452.18|19332.18|10
1639214960000|2021-12-11 09:29:20|19451.24|19331.24|19446.22|19326.22|19451.24|19331.24|19446.22|19326.22|10
1639214970000|2021-12-11 09:29:30|19445.45|19325.45|19439.27|19319.27|19445.45|19325.45|19439.27|19319.27|10
1639214980000|2021-12-11 09:29:40|19439.02|19319.02|19435.87|19315.87|19439.02|19319.02|19434.94|19314.94|10
1639214990000|2021-12-11 09:29:50|19435.89|19315.89|19439.8|19319.8|19439.8|19319.8|19435.08|19315.08|10
1639215000000|2021-12-11 09:30:00|19440.24|19320.24|19442.37|19322.37|19442.43|19322.43|19440.24|19320.24|8
1639215010000|2021-12-11 09:30:10|19442.53|19322.53|19444.46|19324.46|19445.02|19325.02|19442.53|19322.53|10
1639215020000|2021-12-11 09:30:20|19443.93|19323.93|19442.99|19322.99|19444.6|19324.6|19442.99|19322.99|10
1639215030000|2021-12-11 09:30:30|19442.46|19322.46|19440.88|19320.88|19442.46|19322.46|19440.68|19320.68|10
1639215040000|2021-12-11 09:30:40|19440.93|19320.93|19442.82|19322.82|19443.55|19323.55|19440.93|19320.93|9
1639215050000|2021-12-11 09:30:50|19442.6|19322.6|19446.26|19326.26|19446.36|19326.36|19442.6|19322.6|9
1639215060000|2021-12-11 09:31:00|19446.32|19326.32|19450.96|19330.96|19450.96|19330.96|19446.32|19326.32|10
1639215070000|2021-12-11 09:31:10|19451.3|19331.3|19460.04|19340.04|19460.04|19340.04|19451.3|19331.3|10
1639215080000|2021-12-11 09:31:20|19460.56|19340.56|19471.51|19351.51|19471.51|19351.51|19460.56|19340.56|10
1639215090000|2021-12-11 09:31:30|19473.24|19353.24|19477.83|19357.83|19477.83|19357.83|19473.24|19353.24|10
1639215100000|2021-12-11 09:31:40|19478|19358|19476.29|19356.29|19478.34|19358.34|19476.29|19356.29|10
1639215110000|2021-12-11 09:31:50|19476.77|19356.77|19480.07|19360.07|19480.07|19360.07|19476.77|19356.77|10
1639215120000|2021-12-11 09:32:00|19480.06|19360.06|19485.26|19365.26|19485.26|19365.26|19479.5|19359.5|10
1639215130000|2021-12-11 09:32:10|19485.38|19365.38|19487.13|19367.13|19487.15|19367.15|19485.38|19365.38|10
1639215140000|2021-12-11 09:32:20|19487.36|19367.36|19489.91|19369.91|19489.91|19369.91|19487.36|19367.36|10
1639215150000|2021-12-11 09:32:30|19490.2|19370.2|19489.47|19369.47|19490.2|19370.2|19489.23|19369.23|10
1639215160000|2021-12-11 09:32:40|19489.58|19369.58|19488.31|19368.31|19489.82|19369.82|19488.19|19368.19|10
1639215170000|2021-12-11 09:32:50|19487.06|19367.06|19484.96|19364.96|19488.2|19368.2|19484.96|19364.96|10
1639215180000|2021-12-11 09:33:00|19484.2|19364.2|19482.5|19362.5|19484.2|19364.2|19482.38|19362.38|9
1639215190000|2021-12-11 09:33:10|19482|19362|19483.89|19363.89|19483.89|19363.89|19481.6|19361.6|10
1639215200000|2021-12-11 09:33:20|19482.7|19362.7|19482.74|19362.74|19483|19363|19481.94|19361.94|10
1639215210000|2021-12-11 09:33:30|19482.98|19362.98|19484.13|19364.13|19484.26|19364.26|19482.98|19362.98|10
1639215220000|2021-12-11 09:33:40|19484.21|19364.21|19485.62|19365.62|19485.63|19365.63|19484.03|19364.03|10
1639215230000|2021-12-11 09:33:50|19485.41|19365.41|19489.11|19369.11|19489.11|19369.11|19485.41|19365.41|10
1639215240000|2021-12-11 09:34:00|19489.3|19369.3|19500.72|19380.72|19500.72|19380.72|19489.3|19369.3|10
1639215250000|2021-12-11 09:34:10|19500.92|19380.92|19503.35|19383.35|19503.42|19383.42|19500.76|19380.76|10
1639215260000|2021-12-11 09:34:20|19503.09|19383.09|19500.9|19380.9|19503.1|19383.1|19500.38|19380.38|9
1639215270000|2021-12-11 09:34:30|19500.39|19380.39|19501.08|19381.08|19501.1|19381.1|19500.39|19380.39|10
1639215280000|2021-12-11 09:34:40|19499.94|19379.94|19499.02|19379.02|19500|19380|19498.86|19378.86|10
1639215290000|2021-12-11 09:34:50|19499.03|19379.03|19500.85|19380.85|19500.92|19380.92|19499.03|19379.03|10
1639215300000|2021-12-11 09:35:00|19500.68|19380.68|19502.51|19382.51|19502.73|19382.73|19500.56|19380.56|10
1639215310000|2021-12-11 09:35:10|19501.89|19381.89|19502.39|19382.39|19502.59|19382.59|19501.33|19381.33|10
1639215320000|2021-12-11 09:35:20|19502.09|19382.09|19499.36|19379.36|19502.37|19382.37|19499.36|19379.36|10
1639215330000|2021-12-11 09:35:30|19499.12|19379.12|19498.9|19378.9|19499.74|19379.74|19498.34|19378.34|10
1639215340000|2021-12-11 09:35:40|19498.05|19378.05|19496.91|19376.91|19498.05|19378.05|19496.49|19376.49|10
1639215350000|2021-12-11 09:35:50|19496.6|19376.6|19495.36|19375.36|19496.6|19376.6|19494.54|19374.54|10
1639215360000|2021-12-11 09:36:00|19496.46|19376.46|19499.18|19379.18|19499.18|19379.18|19496.46|19376.46|10
1639215370000|2021-12-11 09:36:10|19499.71|19379.71|19502.1|19382.1|19502.1|19382.1|19499.71|19379.71|10
1639215380000|2021-12-11 09:36:20|19501.97|19381.97|19500.58|19380.58|19501.98|19381.98|19500.45|19380.45|10
1639215390000|2021-12-11 09:36:30|19499.55|19379.55|19498.57|19378.57|19499.98|19379.98|19498.57|19378.57|10
1639215400000|2021-12-11 09:36:40|19498.36|19378.36|19497.19|19377.19|19498.84|19378.84|19497.19|19377.19|9
1639215410000|2021-12-11 09:36:50|19497.8|19377.8|19497.39|19377.39|19498.36|19378.36|19497.39|19377.39|10
1639215420000|2021-12-11 09:37:00|19497.23|19377.23|19493.78|19373.78|19497.23|19377.23|19493.78|19373.78|10
1639215430000|2021-12-11 09:37:10|19493.83|19373.83|19492.12|19372.12|19494.06|19374.06|19491.6|19371.6|10
1639215440000|2021-12-11 09:37:20|19490.89|19370.89|19489.01|19369.01|19491.04|19371.04|19489.01|19369.01|10
1639215450000|2021-12-11 09:37:30|19489.23|19369.23|19487.3|19367.3|19489.23|19369.23|19487.3|19367.3|10
1639215460000|2021-12-11 09:37:40|19486.95|19366.95|19481.88|19361.88|19486.95|19366.95|19481.88|19361.88|9
1639215470000|2021-12-11 09:37:50|19481.84|19361.84|19478.99|19358.99|19481.84|19361.84|19478.99|19358.99|10
1639215480000|2021-12-11 09:38:00|19477.77|19357.77|19475.71|19355.71|19478.32|19358.32|19475.71|19355.71|9
1639215490000|2021-12-11 09:38:10|19476.31|19356.31|19476.08|19356.08|19476.31|19356.31|19474.7|19354.7|10
1639215500000|2021-12-11 09:38:20|19476.33|19356.33|19477.47|19357.47|19477.72|19357.72|19476.33|19356.33|10
1639215510000|2021-12-11 09:38:30|19477.8|19357.8|19479.63|19359.63|19480.13|19360.13|19477.71|19357.71|9
1639215520000|2021-12-11 09:38:40|19479.6|19359.6|19481.08|19361.08|19481.23|19361.23|19479.3|19359.3|10
1639215530000|2021-12-11 09:38:50|19480.96|19360.96|19481.87|19361.87|19481.87|19361.87|19480.43|19360.43|10
1639215540000|2021-12-11 09:39:00|19481.65|19361.65|19480.6|19360.6|19482.54|19362.54|19480.6|19360.6|10
1639215550000|2021-12-11 09:39:10|19480.58|19360.58|19478.7|19358.7|19481.04|19361.04|19478.7|19358.7|10
1639215560000|2021-12-11 09:39:20|19478.45|19358.45|19473.5|19353.5|19478.71|19358.71|19473.5|19353.5|9
1639215570000|2021-12-11 09:39:30|19472.99|19352.99|19473.94|19353.94|19473.96|19353.96|19472.99|19352.99|10
1639215580000|2021-12-11 09:39:40|19473.89|19353.89|19474.95|19354.95|19474.95|19354.95|19473.79|19353.79|9
1639215590000|2021-12-11 09:39:50|19475.27|19355.27|19479.36|19359.36|19479.36|19359.36|19474.87|19354.87|10
1639215600000|2021-12-11 09:40:00|19479.84|19359.84|19479.93|19359.93|19480.27|19360.27|19479.84|19359.84|10
1639215610000|2021-12-11 09:40:10|19480.2|19360.2|19480.31|19360.31|19481.12|19361.12|19479.87|19359.87|9
1639215620000|2021-12-11 09:40:20|19480.64|19360.64|19481.46|19361.46|19481.95|19361.95|19480.61|19360.61|10
1639215630000|2021-12-11 09:40:30|19480.46|19360.46|19477.61|19357.61|19480.46|19360.46|19477.3|19357.3|9
1639215640000|2021-12-11 09:40:40|19476.52|19356.52|19476.9|19356.9|19476.9|19356.9|19475.93|19355.93|10
1639215650000|2021-12-11 09:40:50|19477.33|19357.33|19479.74|19359.74|19479.74|19359.74|19476.89|19356.89|9
1639215660000|2021-12-11 09:41:00|19480.63|19360.63|19483.2|19363.2|19483.2|19363.2|19480.63|19360.63|9
1639215670000|2021-12-11 09:41:10|19487.15|19367.15|19494.67|19374.67|19494.67|19374.67|19487.15|19367.15|10
1639215680000|2021-12-11 09:41:20|19495.18|19375.18|19495.52|19375.52|19496.42|19376.42|19494.94|19374.94|10
1639215690000|2021-12-11 09:41:30|19495.06|19375.06|19496.98|19376.98|19497.26|19377.26|19495.06|19375.06|10
1639215700000|2021-12-11 09:41:40|19496.23|19376.23|19494.91|19374.91|19496.58|19376.58|19494.88|19374.88|9
1639215710000|2021-12-11 09:41:50|19495.31|19375.31|19494.52|19374.52|19495.53|19375.53|19493.48|19373.48|10
1639215720000|2021-12-11 09:42:00|19494.58|19374.58|19495.37|19375.37|19495.79|19375.79|19494.49|19374.49|10
1639215730000|2021-12-11 09:42:10|19495.97|19375.97|19499.87|19379.87|19499.94|19379.94|19495.97|19375.97|9
1639215740000|2021-12-11 09:42:20|19499.53|19379.53|19499.61|19379.61|19499.72|19379.72|19499.21|19379.21|10
1639215750000|2021-12-11 09:42:30|19499.96|19379.96|19497.05|19377.05|19499.96|19379.96|19497.05|19377.05|10
1639215760000|2021-12-11 09:42:40|19496.84|19376.84|19495.66|19375.66|19497.46|19377.46|19495.66|19375.66|10
1639215770000|2021-12-11 09:42:50|19495.39|19375.39|19496.38|19376.38|19496.38|19376.38|19495.39|19375.39|9
1639215780000|2021-12-11 09:43:00|19497.15|19377.15|19497.41|19377.41|19497.46|19377.46|19496.73|19376.73|9
1639215790000|2021-12-11 09:43:10|19497.46|19377.46|19500.7|19380.7|19500.7|19380.7|19497.45|19377.45|10
1639215800000|2021-12-11 09:43:20|19500.62|19380.62|19498.63|19378.63|19500.62|19380.62|19498.48|19378.48|10
1639215810000|2021-12-11 09:43:30|19498.51|19378.51|19498.95|19378.95|19498.95|19378.95|19498.06|19378.06|9
1639215820000|2021-12-11 09:43:40|19498.53|19378.53|19500.19|19380.19|19500.19|19380.19|19498.33|19378.33|10
1639215830000|2021-12-11 09:43:50|19500.44|19380.44|19500.99|19380.99|19501.12|19381.12|19500.44|19380.44|8
1639215840000|2021-12-11 09:44:00|19501.04|19381.04|19501.27|19381.27|19501.52|19381.52|19500.94|19380.94|10
1639215850000|2021-12-11 09:44:10|19501.48|19381.48|19502.6|19382.6|19502.6|19382.6|19501.48|19381.48|7
1639215860000|2021-12-11 09:44:20|19502.61|19382.61|19503.87|19383.87|19503.87|19383.87|19502.61|19382.61|8
1639215870000|2021-12-11 09:44:30|19503.92|19383.92|19504.42|19384.42|19504.74|19384.74|19503.92|19383.92|8
1639215880000|2021-12-11 09:44:40|19504.5|19384.5|19504.31|19384.31|19505|19385|19504.15|19384.15|9
1639215890000|2021-12-11 09:44:50|19503.99|19383.99|19506.39|19386.39|19506.39|19386.39|19503.99|19383.99|9
1639215900000|2021-12-11 09:45:00|19506.72|19386.72|19509.04|19389.04|19509.4|19389.4|19506.72|19386.72|10
1639215910000|2021-12-11 09:45:10|19508.91|19388.91|19507.27|19387.27|19509.01|19389.01|19507.27|19387.27|9
1639215920000|2021-12-11 09:45:20|19507|19387|19499.77|19379.77|19507.51|19387.51|19499.77|19379.77|10
1639215930000|2021-12-11 09:45:30|19498.69|19378.69|19485.73|19365.73|19498.69|19378.69|19485.73|19365.73|10
1639215940000|2021-12-11 09:45:40|19484.63|19364.63|19482.33|19362.33|19484.63|19364.63|19482.33|19362.33|10
1639215950000|2021-12-11 09:45:50|19479.9|19359.9|19471.91|19351.91|19479.9|19359.9|19471.91|19351.91|10
1639215960000|2021-12-11 09:46:00|19471.64|19351.64|19468.74|19348.74|19473.29|19353.29|19468.73|19348.73|10
1639215970000|2021-12-11 09:46:10|19468.08|19348.08|19464.07|19344.07|19468.08|19348.08|19463.72|19343.72|10
1639215980000|2021-12-11 09:46:20|19464.14|19344.14|19460.89|19340.89|19464.14|19344.14|19460.37|19340.37|10
1639215990000|2021-12-11 09:46:30|19460.39|19340.39|19456.17|19336.17|19461.01|19341.01|19456.17|19336.17|9
1639216000000|2021-12-11 09:46:40|19454.27|19334.27|19453.16|19333.16|19454.27|19334.27|19452.17|19332.17|10
1639216010000|2021-12-11 09:46:50|19452.79|19332.79|19450.06|19330.06|19453.03|19333.03|19450.06|19330.06|10
1639216020000|2021-12-11 09:47:00|19450.03|19330.03|19445.07|19325.07|19450.03|19330.03|19445.07|19325.07|8
1639216030000|2021-12-11 09:47:10|19444.96|19324.96|19445.71|19325.71|19446.1|19326.1|19444.63|19324.63|10
1639216040000|2021-12-11 09:47:20|19445.9|19325.9|19447.66|19327.66|19448.29|19328.29|19445.89|19325.89|10
1639216050000|2021-12-11 09:47:30|19447.63|19327.63|19447.99|19327.99|19448.03|19328.03|19447.47|19327.47|10
1639216060000|2021-12-11 09:47:40|19446.91|19326.91|19449.06|19329.06|19449.39|19329.39|19446.91|19326.91|9
1639216070000|2021-12-11 09:47:50|19449|19329|19449.74|19329.74|19449.74|19329.74|19448.96|19328.96|10
1639216080000|2021-12-11 09:48:00|19450.78|19330.78|19451.93|19331.93|19452.01|19332.01|19450.78|19330.78|9
1639216090000|2021-12-11 09:48:10|19452.55|19332.55|19455.09|19335.09|19456.15|19336.15|19452.55|19332.55|10
1639216100000|2021-12-11 09:48:20|19455.52|19335.52|19456.79|19336.79|19457.22|19337.22|19455.52|19335.52|10
1639216110000|2021-12-11 09:48:30|19457.02|19337.02|19455.85|19335.85|19457.02|19337.02|19455.63|19335.63|9
1639216120000|2021-12-11 09:48:40|19454.87|19334.87|19455.39|19335.39|19456.07|19336.07|19454.59|19334.59|9
1639216130000|2021-12-11 09:48:50|19454.99|19334.99|19454.91|19334.91|19455.58|19335.58|19454.72|19334.72|9
1639216140000|2021-12-11 09:49:00|19455|19335|19456.55|19336.55|19456.82|19336.82|19455|19335|8
1639216150000|2021-12-11 09:49:10|19456.49|19336.49|19460.12|19340.12|19460.28|19340.28|19456.49|19336.49|10
1639216160000|2021-12-11 09:49:20|19460.37|19340.37|19459.94|19339.94|19461.18|19341.18|19459.82|19339.82|10
1639216170000|2021-12-11 09:49:30|19459.88|19339.88|19461.78|19341.78|19461.78|19341.78|19459.34|19339.34|9
1639216180000|2021-12-11 09:49:40|19461.67|19341.67|19463.17|19343.17|19463.3|19343.3|19461.54|19341.54|8
1639216190000|2021-12-11 09:49:50|19464.06|19344.06|19464.31|19344.31|19465.36|19345.36|19464.06|19344.06|9
1639216200000|2021-12-11 09:50:00|19464.57|19344.57|19465.17|19345.17|19465.53|19345.53|19464.57|19344.57|10
1639216210000|2021-12-11 09:50:10|19464.78|19344.78|19464.96|19344.96|19465.71|19345.71|19464.78|19344.78|8
1639216220000|2021-12-11 09:50:20|19464.65|19344.65|19461.62|19341.62|19464.65|19344.65|19461.58|19341.58|9
1639216230000|2021-12-11 09:50:30|19461.17|19341.17|19455.57|19335.57|19461.17|19341.17|19455.57|19335.57|10
1639216240000|2021-12-11 09:50:40|19455.67|19335.67|19454.17|19334.17|19455.67|19335.67|19454.17|19334.17|9
1639216250000|2021-12-11 09:50:50|19453.94|19333.94|19452.33|19332.33|19453.94|19333.94|19452.25|19332.25|8
1639216260000|2021-12-11 09:51:00|19452.05|19332.05|19452.14|19332.14|19452.52|19332.52|19451.69|19331.69|10
1639216270000|2021-12-11 09:51:10|19452.18|19332.18|19450.08|19330.08|19452.18|19332.18|19450.03|19330.03|8
1639216280000|2021-12-11 09:51:20|19450.25|19330.25|19449.92|19329.92|19450.31|19330.31|19449.09|19329.09|9
1639216290000|2021-12-11 09:51:30|19450.6|19330.6|19450.91|19330.91|19451.85|19331.85|19450.6|19330.6|10
1639216300000|2021-12-11 09:51:40|19450.89|19330.89|19451.77|19331.77|19452.17|19332.17|19450.34|19330.34|8
1639216310000|2021-12-11 09:51:50|19452.25|19332.25|19456.35|19336.35|19456.35|19336.35|19452.25|19332.25|10
1639216320000|2021-12-11 09:52:00|19456.36|19336.36|19458.25|19338.25|19458.25|19338.25|19456.36|19336.36|9
1639216330000|2021-12-11 09:52:10|19459|19339|19460.25|19340.25|19460.25|19340.25|19458.84|19338.84|7
1639216340000|2021-12-11 09:52:20|19460.51|19340.51|19462.88|19342.88|19462.88|19342.88|19460.51|19340.51|9
1639216350000|2021-12-11 09:52:30|19462.7|19342.7|19465.05|19345.05|19465.05|19345.05|19462.7|19342.7|9
1639216360000|2021-12-11 09:52:40|19465.55|19345.55|19468.13|19348.13|19468.13|19348.13|19465.55|19345.55|10
1639216370000|2021-12-11 09:52:50|19467.92|19347.92|19469.61|19349.61|19469.66|19349.66|19467.92|19347.92|9
1639216380000|2021-12-11 09:53:00|19469.55|19349.55|19470.31|19350.31|19470.31|19350.31|19469.5|19349.5|8
1639216390000|2021-12-11 09:53:10|19469.86|19349.86|19469.69|19349.69|19470.3|19350.3|19469.66|19349.66|10
1639216400000|2021-12-11 09:53:20|19470.6|19350.6|19471.08|19351.08|19471.08|19351.08|19470.34|19350.34|9
1639216410000|2021-12-11 09:53:30|19471.13|19351.13|19471.09|19351.09|19471.36|19351.36|19470.05|19350.05|9
1639216420000|2021-12-11 09:53:40|19471.08|19351.08|19471.43|19351.43|19471.87|19351.87|19470.97|19350.97|7
1639216430000|2021-12-11 09:53:50|19472.42|19352.42|19471.88|19351.88|19472.62|19352.62|19470.62|19350.62|9
1639216440000|2021-12-11 09:54:00|19470.98|19350.98|19470.5|19350.5|19470.98|19350.98|19469.61|19349.61|9
1639216450000|2021-12-11 09:54:10|19470.54|19350.54|19470.89|19350.89|19470.92|19350.92|19470.43|19350.43|8
1639216460000|2021-12-11 09:54:20|19470.35|19350.35|19470.62|19350.62|19471.22|19351.22|19470.04|19350.04|8
1639216470000|2021-12-11 09:54:30|19470.69|19350.69|19471.43|19351.43|19471.43|19351.43|19469.98|19349.98|9
1639216480000|2021-12-11 09:54:40|19471.52|19351.52|19472.53|19352.53|19472.77|19352.77|19471.52|19351.52|9
1639216490000|2021-12-11 09:54:50|19472.58|19352.58|19473.2|19353.2|19473.51|19353.51|19472.58|19352.58|8
1639216500000|2021-12-11 09:55:00|19473.13|19353.13|19471.83|19351.83|19473.13|19353.13|19471.83|19351.83|9
1639216510000|2021-12-11 09:55:10|19471.82|19351.82|19471.2|19351.2|19472.56|19352.56|19471.2|19351.2|8
1639216520000|2021-12-11 09:55:20|19470.69|19350.69|19468.22|19348.22|19470.69|19350.69|19468.22|19348.22|5
1639216530000|2021-12-11 09:55:30|19468.16|19348.16|19467.41|19347.41|19468.55|19348.55|19467.29|19347.29|9
1639216540000|2021-12-11 09:55:40|19467.39|19347.39|19465.78|19345.78|19467.39|19347.39|19465.66|19345.66|10
1639216550000|2021-12-11 09:55:50|19465.85|19345.85|19467.51|19347.51|19467.51|19347.51|19465.85|19345.85|10
1639216560000|2021-12-11 09:56:00|19467.93|19347.93|19471.17|19351.17|19471.17|19351.17|19467.93|19347.93|9
1639216570000|2021-12-11 09:56:10|19471.53|19351.53|19475.25|19355.25|19475.25|19355.25|19471.53|19351.53|10
1639216580000|2021-12-11 09:56:20|19475.33|19355.33|19479.41|19359.41|19479.75|19359.75|19475.33|19355.33|10
1639216590000|2021-12-11 09:56:30|19479.92|19359.92|19481.45|19361.45|19481.62|19361.62|19479.92|19359.92|10
1639216600000|2021-12-11 09:56:40|19481.43|19361.43|19485.98|19365.98|19486.01|19366.01|19481.41|19361.41|10
1639216610000|2021-12-11 09:56:50|19487.27|19367.27|19489.06|19369.06|19489.2|19369.2|19486.83|19366.83|9
1639216620000|2021-12-11 09:57:00|19489.09|19369.09|19493.31|19373.31|19493.31|19373.31|19489.09|19369.09|10
1639216630000|2021-12-11 09:57:10|19493.79|19373.79|19495.3|19375.3|19495.3|19375.3|19493.43|19373.43|10
1639216640000|2021-12-11 09:57:20|19495.28|19375.28|19499.9|19379.9|19499.9|19379.9|19495.28|19375.28|10
1639216650000|2021-12-11 09:57:30|19499.87|19379.87|19503.62|19383.62|19503.62|19383.62|19499.87|19379.87|10
1639216660000|2021-12-11 09:57:40|19504.13|19384.13|19505.69|19385.69|19505.87|19385.87|19504.13|19384.13|9
1639216670000|2021-12-11 09:57:50|19505.85|19385.85|19509.16|19389.16|19509.29|19389.29|19505.85|19385.85|10
1639216680000|2021-12-11 09:58:00|19510.8|19390.8|19511.02|19391.02|19511.25|19391.25|19509.25|19389.25|8
1639216690000|2021-12-11 09:58:10|19510.99|19390.99|19509.98|19389.98|19511.19|19391.19|19509.71|19389.71|10
1639216700000|2021-12-11 09:58:20|19509.99|19389.99|19510.18|19390.18|19510.29|19390.29|19509.9|19389.9|9
1639216710000|2021-12-11 09:58:30|19509.7|19389.7|19511.16|19391.16|19511.16|19391.16|19509.7|19389.7|10
1639216720000|2021-12-11 09:58:40|19511.22|19391.22|19512.84|19392.84|19513.35|19393.35|19511.22|19391.22|10
1639216730000|2021-12-11 09:58:50|19512.09|19392.09|19514.03|19394.03|19514.03|19394.03|19511.98|19391.98|9
1639216740000|2021-12-11 09:59:00|19514.74|19394.74|19516.07|19396.07|19516.67|19396.67|19514.74|19394.74|10
1639216750000|2021-12-11 09:59:10|19516.01|19396.01|19539.44|19419.44|19539.44|19419.44|19516.01|19396.01|10
1639216760000|2021-12-11 09:59:20|19544.77|19424.77|19550.08|19430.08|19551.53|19431.53|19544.77|19424.77|9
1639216770000|2021-12-11 09:59:30|19551.07|19431.07|19546.67|19426.67|19551.07|19431.07|19546.67|19426.67|9
1639216780000|2021-12-11 09:59:40|19546.81|19426.81|19542.51|19422.51|19546.81|19426.81|19541.49|19421.49|10
1639216790000|2021-12-11 09:59:50|19542.12|19422.12|19538.13|19418.13|19542.12|19422.12|19538.13|19418.13|9
1639216800000|2021-12-11 10:00:00|19535.98|19415.98|19532.47|19412.47|19536.02|19416.02|19532.41|19412.41|9
1639216810000|2021-12-11 10:00:10|19532.32|19412.32|19528.41|19408.41|19532.4|19412.4|19528.24|19408.24|10
1639216820000|2021-12-11 10:00:20|19528.35|19408.35|19527.31|19407.31|19528.35|19408.35|19526.42|19406.42|10
1639216830000|2021-12-11 10:00:30|19527.53|19407.53|19524.1|19404.1|19527.53|19407.53|19524.1|19404.1|9
1639216840000|2021-12-11 10:00:40|19523.95|19403.95|19521.9|19401.9|19523.95|19403.95|19521.65|19401.65|9
1639216850000|2021-12-11 10:00:50|19521.82|19401.82|19522.12|19402.12|19522.7|19402.7|19521.5|19401.5|10
1639216860000|2021-12-11 10:01:00|19522.45|19402.45|19522.06|19402.06|19522.49|19402.49|19521.1|19401.1|10
1639216870000|2021-12-11 10:01:10|19521.87|19401.87|19516.02|19396.02|19522.03|19402.03|19516.02|19396.02|9
1639216880000|2021-12-11 10:01:20|19514.95|19394.95|19514.22|19394.22|19515.17|19395.17|19513.96|19393.96|8
1639216890000|2021-12-11 10:01:30|19513.58|19393.58|19512.02|19392.02|19513.72|19393.72|19512.02|19392.02|8
1639216900000|2021-12-11 10:01:40|19512.09|19392.09|19513.57|19393.57|19513.57|19393.57|19510.81|19390.81|9
1639216910000|2021-12-11 10:01:50|19514.18|19394.18|19516.68|19396.68|19516.71|19396.71|19514.18|19394.18|9
1639216920000|2021-12-11 10:02:00|19516.92|19396.92|19519.73|19399.73|19520.04|19400.04|19516.72|19396.72|10
1639216930000|2021-12-11 10:02:10|19520.1|19400.1|19522.24|19402.24|19523.46|19403.46|19520.1|19400.1|10
1639216940000|2021-12-11 10:02:20|19521.86|19401.86|19522.52|19402.52|19522.83|19402.83|19521.68|19401.68|10
1639216950000|2021-12-11 10:02:30|19522.81|19402.81|19525.73|19405.73|19525.73|19405.73|19522.81|19402.81|9
1639216960000|2021-12-11 10:02:40|19526.56|19406.56|19534.7|19414.7|19534.7|19414.7|19526.56|19406.56|10
1639216970000|2021-12-11 10:02:50|19534.65|19414.65|19538.08|19418.08|19538.68|19418.68|19534.65|19414.65|10
1639216980000|2021-12-11 10:03:00|19538.23|19418.23|19539.69|19419.69|19539.8|19419.8|19538.23|19418.23|10
1639216990000|2021-12-11 10:03:10|19539.84|19419.84|19541.92|19421.92|19541.92|19421.92|19539.84|19419.84|9
1639217000000|2021-12-11 10:03:20|19541.56|19421.56|19539.65|19419.65|19541.81|19421.81|19539.57|19419.57|10
1639217010000|2021-12-11 10:03:30|19539.46|19419.46|19541.21|19421.21|19541.21|19421.21|19539.39|19419.39|10
1639217020000|2021-12-11 10:03:40|19540.14|19420.14|19542.11|19422.11|19542.11|19422.11|19539.84|19419.84|10
1639217030000|2021-12-11 10:03:50|19542.2|19422.2|19541.49|19421.49|19542.2|19422.2|19541.01|19421.01|10
1639217040000|2021-12-11 10:04:00|19541.77|19421.77|19544.37|19424.37|19544.37|19424.37|19541.36|19421.36|9
1639217050000|2021-12-11 10:04:10|19543.66|19423.66|19547.19|19427.19|19547.19|19427.19|19543.66|19423.66|10
1639217060000|2021-12-11 10:04:20|19547.14|19427.14|19548.19|19428.19|19548.19|19428.19|19547.14|19427.14|10
1639217070000|2021-12-11 10:04:30|19548.65|19428.65|19551.4|19431.4|19551.4|19431.4|19548.65|19428.65|10
1639217080000|2021-12-11 10:04:40|19551.49|19431.49|19551.34|19431.34|19552.02|19432.02|19551.34|19431.34|10
1639217090000|2021-12-11 10:04:50|19552.14|19432.14|19550.55|19430.55|19552.14|19432.14|19550.51|19430.51|10
1639217100000|2021-12-11 10:05:00|19550.78|19430.78|19542.58|19422.58|19550.78|19430.78|19542.58|19422.58|10
1639217110000|2021-12-11 10:05:10|19543.01|19423.01|19539.4|19419.4|19543.01|19423.01|19539.4|19419.4|10
1639217120000|2021-12-11 10:05:20|19540.12|19420.12|19552.37|19432.37|19552.37|19432.37|19540.12|19420.12|10
1639217130000|2021-12-11 10:05:30|19553.41|19433.41|19556.96|19436.96|19556.96|19436.96|19553.41|19433.41|10
1639217140000|2021-12-11 10:05:40|19557|19437|19559.29|19439.29|19559.29|19439.29|19557|19437|9
1639217150000|2021-12-11 10:05:50|19559.38|19439.38|19557.84|19437.84|19559.38|19439.38|19555.42|19435.42|10
1639217160000|2021-12-11 10:06:00|19558.32|19438.32|19557.8|19437.8|19558.65|19438.65|19557.51|19437.51|10
1639217170000|2021-12-11 10:06:10|19558.02|19438.02|19563.04|19443.04|19563.19|19443.19|19558.01|19438.01|10
1639217180000|2021-12-11 10:06:20|19563.08|19443.08|19563.53|19443.53|19564.11|19444.11|19561.77|19441.77|10
1639217190000|2021-12-11 10:06:30|19564.02|19444.02|19562.82|19442.82|19564.1|19444.1|19562.45|19442.45|10
1639217200000|2021-12-11 10:06:40|19563.02|19443.02|19565.94|19445.94|19565.94|19445.94|19562.68|19442.68|9
1639217210000|2021-12-11 10:06:50|19565.97|19445.97|19566.32|19446.32|19566.77|19446.77|19565.66|19445.66|9
1639217220000|2021-12-11 10:07:00|19566.36|19446.36|19566.44|19446.44|19567.24|19447.24|19566.36|19446.36|9
1639217230000|2021-12-11 10:07:10|19567.01|19447.01|19565.58|19445.58|19567.33|19447.33|19565.58|19445.58|10
1639217240000|2021-12-11 10:07:20|19565.55|19445.55|19563.77|19443.77|19565.55|19445.55|19563.31|19443.31|9
1639217250000|2021-12-11 10:07:30|19564.04|19444.04|19561.04|19441.04|19564.05|19444.05|19561.04|19441.04|8
1639217260000|2021-12-11 10:07:40|19561.68|19441.68|19559.35|19439.35|19561.78|19441.78|19558.5|19438.5|10
1639217270000|2021-12-11 10:07:50|19560.01|19440.01|19556.51|19436.51|19560.01|19440.01|19556.51|19436.51|9
1639217280000|2021-12-11 10:08:00|19556.09|19436.09|19555.69|19435.69|19557.29|19437.29|19555.32|19435.32|10
1639217290000|2021-12-11 10:08:10|19555.48|19435.48|19557.1|19437.1|19557.62|19437.62|19555.48|19435.48|8
1639217300000|2021-12-11 10:08:20|19557.09|19437.09|19555.54|19435.54|19557.09|19437.09|19555.54|19435.54|10
1639217310000|2021-12-11 10:08:30|19554.45|19434.45|19553.61|19433.61|19554.45|19434.45|19553.61|19433.61|9
1639217320000|2021-12-11 10:08:40|19552.36|19432.36|19551.29|19431.29|19553.3|19433.3|19551.29|19431.29|10
1639217330000|2021-12-11 10:08:50|19550.72|19430.72|19546.08|19426.08|19550.72|19430.72|19546.08|19426.08|8
1639217340000|2021-12-11 10:09:00|19546.31|19426.31|19548.15|19428.15|19548.15|19428.15|19546.31|19426.31|9
1639217350000|2021-12-11 10:09:10|19549.16|19429.16|19550.67|19430.67|19550.67|19430.67|19548.87|19428.87|10
1639217360000|2021-12-11 10:09:20|19551.11|19431.11|19552.33|19432.33|19552.33|19432.33|19550.36|19430.36|9
1639217370000|2021-12-11 10:09:30|19553.03|19433.03|19553.29|19433.29|19553.66|19433.66|19552.56|19432.56|10
1639217380000|2021-12-11 10:09:40|19553.11|19433.11|19553.01|19433.01|19553.5|19433.5|19552.58|19432.58|9
1639217390000|2021-12-11 10:09:50|19552.98|19432.98|19552.2|19432.2|19552.98|19432.98|19551.8|19431.8|10
1639217400000|2021-12-11 10:10:00|19552.03|19432.03|19552.05|19432.05|19552.56|19432.56|19551.84|19431.84|9
1639217410000|2021-12-11 10:10:10|19552.1|19432.1|19551.55|19431.55|19552.1|19432.1|19551.45|19431.45|9
1639217420000|2021-12-11 10:10:20|19551.42|19431.42|19550.81|19430.81|19551.74|19431.74|19550.81|19430.81|8
1639217430000|2021-12-11 10:10:30|19550.55|19430.55|19547.06|19427.06|19550.66|19430.66|19546.49|19426.49|10
1639217440000|2021-12-11 10:10:40|19547.17|19427.17|19545.78|19425.78|19547.17|19427.17|19545.42|19425.42|9
1639217450000|2021-12-11 10:10:50|19545.38|19425.38|19547.2|19427.2|19547.2|19427.2|19545.16|19425.16|9
1639217460000|2021-12-11 10:11:00|19546.73|19426.73|19551.8|19431.8|19551.8|19431.8|19546.73|19426.73|10
1639217470000|2021-12-11 10:11:10|19551.68|19431.68|19554.44|19434.44|19554.44|19434.44|19551.68|19431.68|10
1639217480000|2021-12-11 10:11:20|19554.87|19434.87|19554.99|19434.99|19556.27|19436.27|19554.87|19434.87|10
1639217490000|2021-12-11 10:11:30|19555.12|19435.12|19555.69|19435.69|19556.54|19436.54|19555.05|19435.05|10
1639217500000|2021-12-11 10:11:40|19555.64|19435.64|19555.63|19435.63|19555.81|19435.81|19555.62|19435.62|8
1639217510000|2021-12-11 10:11:50|19555.68|19435.68|19555.91|19435.91|19556.54|19436.54|19555.68|19435.68|9
1639217520000|2021-12-11 10:12:00|19555.9|19435.9|19557.74|19437.74|19557.74|19437.74|19555.9|19435.9|10
1639217530000|2021-12-11 10:12:10|19557.97|19437.97|19562.6|19442.6|19562.6|19442.6|19557.97|19437.97|9
1639217540000|2021-12-11 10:12:20|19562.28|19442.28|19561.39|19441.39|19562.4|19442.4|19561.31|19441.31|9
1639217550000|2021-12-11 10:12:30|19561.58|19441.58|19561.5|19441.5|19561.58|19441.58|19561.13|19441.13|7
1639217560000|2021-12-11 10:12:40|19561.58|19441.58|19560.89|19440.89|19561.58|19441.58|19560.87|19440.87|8
1639217570000|2021-12-11 10:12:50|19560.92|19440.92|19560.18|19440.18|19561.97|19441.97|19559.93|19439.93|10
1639217580000|2021-12-11 10:13:00|19558.9|19438.9|19542.95|19422.95|19558.9|19438.9|19542.81|19422.81|10
1639217590000|2021-12-11 10:13:10|19542.48|19422.48|19538.9|19418.9|19542.7|19422.7|19538.9|19418.9|9
1639217600000|2021-12-11 10:13:20|19537.82|19417.82|19534.5|19414.5|19537.82|19417.82|19534.5|19414.5|9
1639217610000|2021-12-11 10:13:30|19534.34|19414.34|19528.9|19408.9|19534.34|19414.34|19528.9|19408.9|10
1639217620000|2021-12-11 10:13:40|19528.42|19408.42|19521.92|19401.92|19528.42|19408.42|19521.92|19401.92|10
1639217630000|2021-12-11 10:13:50|19521.7|19401.7|19516.61|19396.61|19521.7|19401.7|19516.61|19396.61|9
1639217640000|2021-12-11 10:14:00|19516.06|19396.06|19507.43|19387.43|19516.06|19396.06|19507.43|19387.43|10
1639217650000|2021-12-11 10:14:10|19507.53|19387.53|19507.18|19387.18|19508.29|19388.29|19507.06|19387.06|9
1639217660000|2021-12-11 10:14:20|19506.41|19386.41|19504.33|19384.33|19506.41|19386.41|19504.07|19384.07|9
1639217670000|2021-12-11 10:14:30|19504.2|19384.2|19503.64|19383.64|19504.33|19384.33|19503.64|19383.64|8
1639217680000|2021-12-11 10:14:40|19503.19|19383.19|19506.38|19386.38|19506.43|19386.43|19503.11|19383.11|10
1639217690000|2021-12-11 10:14:50|19505.69|19385.69|19501.44|19381.44|19505.79|19385.79|19501.05|19381.05|10
1639217700000|2021-12-11 10:15:00|19499.33|19379.33|19497.65|19377.65|19499.62|19379.62|19497.65|19377.65|10
1639217710000|2021-12-11 10:15:10|19497.38|19377.38|19495.09|19375.09|19497.38|19377.38|19495.09|19375.09|10
1639217720000|2021-12-11 10:15:20|19495.08|19375.08|19492.19|19372.19|19495.08|19375.08|19492.19|19372.19|10
1639217730000|2021-12-11 10:15:30|19492.58|19372.58|19489.18|19369.18|19492.58|19372.58|19489.09|19369.09|10
1639217740000|2021-12-11 10:15:40|19489.24|19369.24|19490.79|19370.79|19490.84|19370.84|19489.24|19369.24|9
1639217750000|2021-12-11 10:15:50|19490.92|19370.92|19494.93|19374.93|19494.93|19374.93|19490.92|19370.92|10
1639217760000|2021-12-11 10:16:00|19495.08|19375.08|19497.88|19377.88|19497.88|19377.88|19495.08|19375.08|10
1639217770000|2021-12-11 10:16:10|19499.35|19379.35|19500.38|19380.38|19500.55|19380.55|19499.35|19379.35|10
1639217780000|2021-12-11 10:16:20|19500.57|19380.57|19504.27|19384.27|19504.45|19384.45|19500.57|19380.57|10
1639217790000|2021-12-11 10:16:30|19504.65|19384.65|19508.75|19388.75|19508.75|19388.75|19504.65|19384.65|10
1639217800000|2021-12-11 10:16:40|19509.07|19389.07|19513.9|19393.9|19513.9|19393.9|19509.07|19389.07|9
1639217810000|2021-12-11 10:16:50|19513.26|19393.26|19515.49|19395.49|19515.74|19395.74|19513.26|19393.26|10
1639217820000|2021-12-11 10:17:00|19515.97|19395.97|19519.14|19399.14|19519.14|19399.14|19515.85|19395.85|10
1639217830000|2021-12-11 10:17:10|19518.93|19398.93|19517.91|19397.91|19520.06|19400.06|19517.76|19397.76|10
1639217840000|2021-12-11 10:17:20|19517.84|19397.84|19516.63|19396.63|19517.84|19397.84|19516.34|19396.34|10
1639217850000|2021-12-11 10:17:30|19516.68|19396.68|19517.98|19397.98|19517.98|19397.98|19516.17|19396.17|9
1639217860000|2021-12-11 10:17:40|19518.82|19398.82|19516.42|19396.42|19519.14|19399.14|19516.42|19396.42|10
1639217870000|2021-12-11 10:17:50|19514.53|19394.53|19509.25|19389.25|19514.77|19394.77|19509.25|19389.25|9
1639217880000|2021-12-11 10:18:00|19509.26|19389.26|19502.92|19382.92|19509.26|19389.26|19502.92|19382.92|10
1639217890000|2021-12-11 10:18:10|19502.37|19382.37|19494.69|19374.69|19502.37|19382.37|19494.69|19374.69|9
1639217900000|2021-12-11 10:18:20|19493.36|19373.36|19488.85|19368.85|19493.36|19373.36|19488.58|19368.58|10
1639217910000|2021-12-11 10:18:30|19487.92|19367.92|19485.93|19365.93|19487.92|19367.92|19484.85|19364.85|10
1639217920000|2021-12-11 10:18:40|19485.78|19365.78|19487.17|19367.17|19487.17|19367.17|19484.95|19364.95|9
1639217930000|2021-12-11 10:18:50|19487.74|19367.74|19488.4|19368.4|19488.4|19368.4|19486.84|19366.84|10
1639217940000|2021-12-11 10:19:00|19487.96|19367.96|19492.99|19372.99|19492.99|19372.99|19487.96|19367.96|9
1639217950000|2021-12-11 10:19:10|19493.28|19373.28|19494.74|19374.74|19495.03|19375.03|19493.28|19373.28|9
1639217960000|2021-12-11 10:19:20|19494.21|19374.21|19495.15|19375.15|19495.15|19375.15|19493.69|19373.69|9
1639217970000|2021-12-11 10:19:30|19495.64|19375.64|19501.13|19381.13|19501.13|19381.13|19495.64|19375.64|10
1639217980000|2021-12-11 10:19:40|19502.32|19382.32|19504.16|19384.16|19504.16|19384.16|19502.03|19382.03|9
1639217990000|2021-12-11 10:19:50|19503.93|19383.93|19501.71|19381.71|19504.49|19384.49|19501.71|19381.71|9
1639218000000|2021-12-11 10:20:00|19501.34|19381.34|19500.4|19380.4|19501.34|19381.34|19498.58|19378.58|10
1639218010000|2021-12-11 10:20:10|19500.51|19380.51|19501.52|19381.52|19501.63|19381.63|19500.51|19380.51|10
1639218020000|2021-12-11 10:20:20|19501.25|19381.25|19500.68|19380.68|19501.3|19381.3|19499.85|19379.85|9
1639218030000|2021-12-11 10:20:30|19500.73|19380.73|19498.17|19378.17|19502.04|19382.04|19498.17|19378.17|9
1639218040000|2021-12-11 10:20:40|19499.74|19379.74|19492.89|19372.89|19500.63|19380.63|19492.2|19372.2|10
1639218050000|2021-12-11 10:20:50|19493.09|19373.09|19490.81|19370.81|19493.09|19373.09|19489.89|19369.89|10
1639218060000|2021-12-11 10:21:00|19490.98|19370.98|19489.88|19369.88|19491.56|19371.56|19489.46|19369.46|10
1639218070000|2021-12-11 10:21:10|19489.82|19369.82|19490.87|19370.87|19490.87|19370.87|19488.14|19368.14|8
1639218080000|2021-12-11 10:21:20|19490.33|19370.33|19491.15|19371.15|19491.15|19371.15|19489.97|19369.97|10
1639218090000|2021-12-11 10:21:30|19491.32|19371.32|19493.16|19373.16|19493.16|19373.16|19491.32|19371.32|10
1639218100000|2021-12-11 10:21:40|19492.75|19372.75|19492.79|19372.79|19493.36|19373.36|19492.05|19372.05|10
1639218110000|2021-12-11 10:21:50|19492.74|19372.74|19494.29|19374.29|19494.29|19374.29|19492.74|19372.74|8
1639218120000|2021-12-11 10:22:00|19494.49|19374.49|19500.24|19380.24|19500.24|19380.24|19494.49|19374.49|10
1639218130000|2021-12-11 10:22:10|19500.32|19380.32|19499.87|19379.87|19500.77|19380.77|19499.87|19379.87|10
1639218140000|2021-12-11 10:22:20|19499.95|19379.95|19503.24|19383.24|19503.24|19383.24|19499.95|19379.95|8
1639218150000|2021-12-11 10:22:30|19503.1|19383.1|19506.2|19386.2|19506.68|19386.68|19503.1|19383.1|10
1639218160000|2021-12-11 10:22:40|19506.32|19386.32|19507.91|19387.91|19507.95|19387.95|19506.32|19386.32|10
1639218170000|2021-12-11 10:22:50|19507.14|19387.14|19505.97|19385.97|19507.16|19387.16|19505.59|19385.59|10
1639218180000|2021-12-11 10:23:00|19506.29|19386.29|19507.29|19387.29|19507.29|19387.29|19506.19|19386.19|10
1639218190000|2021-12-11 10:23:10|19506.84|19386.84|19510.43|19390.43|19510.43|19390.43|19506.84|19386.84|10
1639218200000|2021-12-11 10:23:20|19510.29|19390.29|19511.96|19391.96|19511.96|19391.96|19510.29|19390.29|9
1639218210000|2021-12-11 10:23:30|19511.89|19391.89|19511.73|19391.73|19512.53|19392.53|19511.51|19391.51|10
1639218220000|2021-12-11 10:23:40|19512.12|19392.12|19511.84|19391.84|19512.16|19392.16|19511.46|19391.46|10
1639218230000|2021-12-11 10:23:50|19512.13|19392.13|19515.95|19395.95|19515.96|19395.96|19512.13|19392.13|9
1639218240000|2021-12-11 10:24:00|19515.88|19395.88|19517.79|19397.79|19517.79|19397.79|19515.86|19395.86|10
1639218250000|2021-12-11 10:24:10|19517.62|19397.62|19518.91|19398.91|19519.34|19399.34|19517.62|19397.62|9
1639218260000|2021-12-11 10:24:20|19518.82|19398.82|19518.01|19398.01|19518.85|19398.85|19518.01|19398.01|10
1639218270000|2021-12-11 10:24:30|19517.7|19397.7|19516.04|19396.04|19517.7|19397.7|19516.04|19396.04|9
1639218280000|2021-12-11 10:24:40|19515.92|19395.92|19518.15|19398.15|19518.15|19398.15|19515.92|19395.92|10
1639218290000|2021-12-11 10:24:50|19518.32|19398.32|19516.76|19396.76|19518.32|19398.32|19516.76|19396.76|9
1639218300000|2021-12-11 10:25:00|19516.79|19396.79|19513.96|19393.96|19516.79|19396.79|19513.92|19393.92|10
1639218310000|2021-12-11 10:25:10|19514.4|19394.4|19513.68|19393.68|19514.46|19394.46|19513.68|19393.68|10
1639218320000|2021-12-11 10:25:20|19513.91|19393.91|19513.7|19393.7|19514.8|19394.8|19513.7|19393.7|8
1639218330000|2021-12-11 10:25:30|19513.85|19393.85|19516.02|19396.02|19516.02|19396.02|19513.85|19393.85|7
1639218340000|2021-12-11 10:25:40|19515.83|19395.83|19517.84|19397.84|19518.12|19398.12|19515.83|19395.83|10
1639218350000|2021-12-11 10:25:50|19518.52|19398.52|19520.03|19400.03|19520.03|19400.03|19518.52|19398.52|10
1639218360000|2021-12-11 10:26:00|19520.25|19400.25|19522.3|19402.3|19522.3|19402.3|19520.25|19400.25|9
1639218370000|2021-12-11 10:26:10|19522.44|19402.44|19530.52|19410.52|19530.52|19410.52|19522.43|19402.43|9
1639218380000|2021-12-11 10:26:20|19531.08|19411.08|19530.85|19410.85|19531.28|19411.28|19530.3|19410.3|8
1639218390000|2021-12-11 10:26:30|19531.26|19411.26|19526.55|19406.55|19531.34|19411.34|19526.55|19406.55|9
1639218400000|2021-12-11 10:26:40|19526.11|19406.11|19525.88|19405.88|19526.21|19406.21|19524.98|19404.98|10
1639218410000|2021-12-11 10:26:50|19525.29|19405.29|19525.3|19405.3|19525.96|19405.96|19525.29|19405.29|10
1639218420000|2021-12-11 10:27:00|19525.01|19405.01|19525.83|19405.83|19525.83|19405.83|19524.92|19404.92|10
1639218430000|2021-12-11 10:27:10|19525.32|19405.32|19525.75|19405.75|19526.18|19406.18|19525.32|19405.32|10
1639218440000|2021-12-11 10:27:20|19525.8|19405.8|19525.36|19405.36|19525.89|19405.89|19524.45|19404.45|10
1639218450000|2021-12-11 10:27:30|19525.43|19405.43|19527.22|19407.22|19527.22|19407.22|19525.43|19405.43|9
1639218460000|2021-12-11 10:27:40|19526.21|19406.21|19528.76|19408.76|19528.76|19408.76|19526.21|19406.21|10
1639218470000|2021-12-11 10:27:50|19528.35|19408.35|19532.76|19412.76|19532.76|19412.76|19528.35|19408.35|10
1639218480000|2021-12-11 10:28:00|19532.66|19412.66|19535.72|19415.72|19535.72|19415.72|19532.49|19412.49|10
1639218490000|2021-12-11 10:28:10|19536.09|19416.09|19539.32|19419.32|19539.65|19419.65|19536.09|19416.09|10
1639218500000|2021-12-11 10:28:20|19539.81|19419.81|19538.97|19418.97|19539.81|19419.81|19538.97|19418.97|10
1639218510000|2021-12-11 10:28:30|19539.21|19419.21|19538.95|19418.95|19539.91|19419.91|19538.95|19418.95|9
1639218520000|2021-12-11 10:28:40|19539.12|19419.12|19537.61|19417.61|19539.64|19419.64|19537.61|19417.61|9
1639218530000|2021-12-11 10:28:50|19538.47|19418.47|19536.51|19416.51|19539.07|19419.07|19536.51|19416.51|9
1639218540000|2021-12-11 10:29:00|19537.14|19417.14|19536.42|19416.42|19537.43|19417.43|19536.42|19416.42|10
1639218550000|2021-12-11 10:29:10|19536.12|19416.12|19533.31|19413.31|19536.12|19416.12|19533.12|19413.12|8
1639218560000|2021-12-11 10:29:20|19532.96|19412.96|19533.64|19413.64|19533.64|19413.64|19532.46|19412.46|9
1639218570000|2021-12-11 10:29:30|19533.7|19413.7|19538|19418|19538|19418|19533.64|19413.64|10
1639218580000|2021-12-11 10:29:40|19538.12|19418.12|19542.96|19422.96|19544.42|19424.42|19538.12|19418.12|10
1639218590000|2021-12-11 10:29:50|19542.75|19422.75|19543|19423|19544.02|19424.02|19542.64|19422.64|10
1639218600000|2021-12-11 10:30:00|19543.07|19423.07|19543.56|19423.56|19544.08|19424.08|19543.07|19423.07|8
1639218610000|2021-12-11 10:30:10|19543.96|19423.96|19545.2|19425.2|19545.2|19425.2|19543.89|19423.89|8
1639218620000|2021-12-11 10:30:20|19545.9|19425.9|19546.6|19426.6|19546.73|19426.73|19545.64|19425.64|10
1639218630000|2021-12-11 10:30:30|19546.53|19426.53|19547.31|19427.31|19547.31|19427.31|19546.42|19426.42|10
1639218640000|2021-12-11 10:30:40|19547.5|19427.5|19549.73|19429.73|19549.73|19429.73|19547.5|19427.5|9
1639218650000|2021-12-11 10:30:50|19549.76|19429.76|19550.02|19430.02|19550.52|19430.52|19549.64|19429.64|9
1639218660000|2021-12-11 10:31:00|19550.28|19430.28|19547.02|19427.02|19551.08|19431.08|19547.02|19427.02|10
1639218670000|2021-12-11 10:31:10|19546.51|19426.51|19541.06|19421.06|19546.51|19426.51|19541.06|19421.06|10
1639218680000|2021-12-11 10:31:20|19541.4|19421.4|19543.23|19423.23|19543.23|19423.23|19540.85|19420.85|10
1639218690000|2021-12-11 10:31:30|19545.89|19425.89|19547.95|19427.95|19547.95|19427.95|19545.89|19425.89|8
1639218700000|2021-12-11 10:31:40|19549.13|19429.13|19550.14|19430.14|19550.36|19430.36|19549.13|19429.13|10
1639218710000|2021-12-11 10:31:50|19550.43|19430.43|19550.25|19430.25|19551.33|19431.33|19550.25|19430.25|10
1639218720000|2021-12-11 10:32:00|19550.34|19430.34|19549.56|19429.56|19550.77|19430.77|19549.56|19429.56|10
1639218730000|2021-12-11 10:32:10|19549.28|19429.28|19548.36|19428.36|19549.34|19429.34|19548.35|19428.35|10
1639218740000|2021-12-11 10:32:20|19548.68|19428.68|19549.08|19429.08|19549.08|19429.08|19547.78|19427.78|9
1639218750000|2021-12-11 10:32:30|19549.18|19429.18|19552.47|19432.47|19552.47|19432.47|19549.14|19429.14|10
1639218760000|2021-12-11 10:32:40|19551.71|19431.71|19552.6|19432.6|19553.9|19433.9|19551.66|19431.66|9
1639218770000|2021-12-11 10:32:50|19553.51|19433.51|19553.11|19433.11|19553.92|19433.92|19552.99|19432.99|10
1639218780000|2021-12-11 10:33:00|19553.67|19433.67|19552.86|19432.86|19553.67|19433.67|19552.35|19432.35|9
1639218790000|2021-12-11 10:33:10|19552.33|19432.33|19551.18|19431.18|19552.33|19432.33|19550.96|19430.96|10
1639218800000|2021-12-11 10:33:20|19552.33|19432.33|19550.99|19430.99|19552.4|19432.4|19550.98|19430.98|10
1639218810000|2021-12-11 10:33:30|19550.87|19430.87|19548.75|19428.75|19550.87|19430.87|19548.22|19428.22|10
1639218820000|2021-12-11 10:33:40|19548.92|19428.92|19548.61|19428.61|19548.92|19428.92|19548.02|19428.02|9
1639218830000|2021-12-11 10:33:50|19548.3|19428.3|19551.35|19431.35|19551.35|19431.35|19548.3|19428.3|10
1639218840000|2021-12-11 10:34:00|19551.32|19431.32|19553.01|19433.01|19553.01|19433.01|19551.32|19431.32|9
1639218850000|2021-12-11 10:34:10|19553.06|19433.06|19551.85|19431.85|19553.67|19433.67|19551.79|19431.79|10
1639218860000|2021-12-11 10:34:20|19551.94|19431.94|19551.2|19431.2|19551.94|19431.94|19550.65|19430.65|9
1639218870000|2021-12-11 10:34:30|19550.7|19430.7|19553.14|19433.14|19553.14|19433.14|19550.7|19430.7|10
1639218880000|2021-12-11 10:34:40|19553.72|19433.72|19556.12|19436.12|19556.12|19436.12|19553.72|19433.72|7
1639218890000|2021-12-11 10:34:50|19556.09|19436.09|19557.27|19437.27|19557.33|19437.33|19556.09|19436.09|7
1639218900000|2021-12-11 10:35:00|19557.65|19437.65|19559.4|19439.4|19559.4|19439.4|19557.29|19437.29|9
1639218910000|2021-12-11 10:35:10|19559.53|19439.53|19562.63|19442.63|19562.81|19442.81|19559.53|19439.53|10
1639218920000|2021-12-11 10:35:20|19562.83|19442.83|19568.27|19448.27|19568.87|19448.87|19562.83|19442.83|10
1639218930000|2021-12-11 10:35:30|19568.46|19448.46|19567.84|19447.84|19569.14|19449.14|19567.22|19447.22|10
1639218940000|2021-12-11 10:35:40|19568.02|19448.02|19566.38|19446.38|19568.02|19448.02|19566.08|19446.08|10
1639218950000|2021-12-11 10:35:50|19566.39|19446.39|19567.36|19447.36|19567.36|19447.36|19566.38|19446.38|9
1639218960000|2021-12-11 10:36:00|19567.49|19447.49|19566.79|19446.79|19567.73|19447.73|19566.54|19446.54|10
1639218970000|2021-12-11 10:36:10|19566.15|19446.15|19567.04|19447.04|19567.04|19447.04|19565.86|19445.86|10
1639218980000|2021-12-11 10:36:20|19566.98|19446.98|19563.01|19443.01|19567.14|19447.14|19563.01|19443.01|10
1639218990000|2021-12-11 10:36:30|19562.75|19442.75|19560|19440|19562.75|19442.75|19559.66|19439.66|10
1639219000000|2021-12-11 10:36:40|19560.63|19440.63|19560.88|19440.88|19560.88|19440.88|19560.09|19440.09|9
1639219010000|2021-12-11 10:36:50|19560.94|19440.94|19557.67|19437.67|19560.94|19440.94|19557.67|19437.67|8
1639219020000|2021-12-11 10:37:00|19557.96|19437.96|19555.82|19435.82|19557.96|19437.96|19555.3|19435.3|9
1639219030000|2021-12-11 10:37:10|19555.95|19435.95|19554.31|19434.31|19556.16|19436.16|19554.31|19434.31|10
1639219040000|2021-12-11 10:37:20|19553.83|19433.83|19550.63|19430.63|19553.83|19433.83|19550.63|19430.63|10
1639219050000|2021-12-11 10:37:30|19550.54|19430.54|19550.39|19430.39|19550.72|19430.72|19549.57|19429.57|9
1639219060000|2021-12-11 10:37:40|19550.69|19430.69|19553.39|19433.39|19553.62|19433.62|19550.69|19430.69|10
1639219070000|2021-12-11 10:37:50|19553.45|19433.45|19552.44|19432.44|19553.45|19433.45|19552.11|19432.11|8
1639219080000|2021-12-11 10:38:00|19551.69|19431.69|19547.69|19427.69|19552.02|19432.02|19547.69|19427.69|10
1639219090000|2021-12-11 10:38:10|19547.18|19427.18|19544.82|19424.82|19547.18|19427.18|19544.82|19424.82|10
1639219100000|2021-12-11 10:38:20|19544.79|19424.79|19540.63|19420.63|19544.79|19424.79|19540.63|19420.63|10
1639219110000|2021-12-11 10:38:30|19540.84|19420.84|19539.93|19419.93|19540.84|19420.84|19539.92|19419.92|9
1639219120000|2021-12-11 10:38:40|19540.07|19420.07|19543.15|19423.15|19543.15|19423.15|19540.07|19420.07|9
1639219130000|2021-12-11 10:38:50|19543.71|19423.71|19546.75|19426.75|19546.75|19426.75|19543.71|19423.71|10
1639219140000|2021-12-11 10:39:00|19547.52|19427.52|19548.59|19428.59|19548.59|19428.59|19547.41|19427.41|9
1639219150000|2021-12-11 10:39:10|19548.39|19428.39|19550.08|19430.08|19550.08|19430.08|19548.35|19428.35|10
1639219160000|2021-12-11 10:39:20|19550.88|19430.88|19553.37|19433.37|19553.37|19433.37|19550.88|19430.88|8
1639219170000|2021-12-11 10:39:30|19553.36|19433.36|19549.99|19429.99|19553.74|19433.74|19549.99|19429.99|10
1639219180000|2021-12-11 10:39:40|19549.93|19429.93|19549.28|19429.28|19550.12|19430.12|19548.58|19428.58|10
1639219190000|2021-12-11 10:39:50|19549.54|19429.54|19545.4|19425.4|19549.54|19429.54|19545.4|19425.4|9
1639219200000|2021-12-11 10:40:00|19545.21|19425.21|19543.11|19423.11|19545.23|19425.23|19543.08|19423.08|10
1639219210000|2021-12-11 10:40:10|19542.43|19422.43|19536.46|19416.46|19542.43|19422.43|19535.9|19415.9|10
1639219220000|2021-12-11 10:40:20|19536.81|19416.81|19535.96|19415.96|19536.92|19416.92|19535.59|19415.59|8
1639219230000|2021-12-11 10:40:30|19535.92|19415.92|19536.72|19416.72|19536.72|19416.72|19534.96|19414.96|10
1639219240000|2021-12-11 10:40:40|19536.97|19416.97|19539.85|19419.85|19539.85|19419.85|19536.97|19416.97|10
1639219250000|2021-12-11 10:40:50|19540.1|19420.1|19543.07|19423.07|19543.07|19423.07|19540.1|19420.1|9
1639219260000|2021-12-11 10:41:00|19543.5|19423.5|19546.58|19426.58|19546.58|19426.58|19543.5|19423.5|9
1639219270000|2021-12-11 10:41:10|19547.14|19427.14|19548.28|19428.28|19548.28|19428.28|19547.05|19427.05|9
1639219280000|2021-12-11 10:41:20|19548.56|19428.56|19549.93|19429.93|19550.31|19430.31|19548.56|19428.56|10
1639219290000|2021-12-11 10:41:30|19550.69|19430.69|19551.63|19431.63|19552.76|19432.76|19550.69|19430.69|10
1639219300000|2021-12-11 10:41:40|19553.06|19433.06|19556.54|19436.54|19556.55|19436.55|19553.06|19433.06|10
1639219310000|2021-12-11 10:41:50|19557.35|19437.35|19561.02|19441.02|19561.96|19441.96|19557.35|19437.35|10
1639219320000|2021-12-11 10:42:00|19562.22|19442.22|19559.21|19439.21|19563.22|19443.22|19559.21|19439.21|10
1639219330000|2021-12-11 10:42:10|19559.15|19439.15|19557.34|19437.34|19559.15|19439.15|19557.34|19437.34|10
1639219340000|2021-12-11 10:42:20|19556.14|19436.14|19555.21|19435.21|19556.88|19436.88|19553.48|19433.48|10
1639219350000|2021-12-11 10:42:30|19555.16|19435.16|19551.81|19431.81|19555.16|19435.16|19551.81|19431.81|10
1639219360000|2021-12-11 10:42:40|19551.86|19431.86|19551.73|19431.73|19551.95|19431.95|19550.74|19430.74|10
1639219370000|2021-12-11 10:42:50|19550.77|19430.77|19550.37|19430.37|19551.17|19431.17|19550.16|19430.16|9
1639219380000|2021-12-11 10:43:00|19550.71|19430.71|19549.97|19429.97|19550.71|19430.71|19549.79|19429.79|8
1639219390000|2021-12-11 10:43:10|19549.71|19429.71|19551.29|19431.29|19551.32|19431.32|19549.71|19429.71|8
1639219400000|2021-12-11 10:43:20|19551.32|19431.32|19553.11|19433.11|19553.11|19433.11|19551.2|19431.2|10
1639219410000|2021-12-11 10:43:30|19553.25|19433.25|19554.38|19434.38|19554.38|19434.38|19552.69|19432.69|10
1639219420000|2021-12-11 10:43:40|19554.94|19434.94|19554.52|19434.52|19554.94|19434.94|19554.22|19434.22|9
1639219430000|2021-12-11 10:43:50|19554.14|19434.14|19552.5|19432.5|19554.14|19434.14|19552.48|19432.48|10
1639219440000|2021-12-11 10:44:00|19552|19432|19548.68|19428.68|19552|19432|19548.68|19428.68|10
1639219450000|2021-12-11 10:44:10|19548.44|19428.44|19548.03|19428.03|19548.44|19428.44|19547.82|19427.82|10
1639219460000|2021-12-11 10:44:20|19548.02|19428.02|19548.35|19428.35|19548.35|19428.35|19547.79|19427.79|8
1639219470000|2021-12-11 10:44:30|19548.81|19428.81|19547.28|19427.28|19548.81|19428.81|19546.9|19426.9|7
1639219480000|2021-12-11 10:44:40|19547.34|19427.34|19547.98|19427.98|19547.98|19427.98|19546.83|19426.83|9
1639219490000|2021-12-11 10:44:50|19547.99|19427.99|19548.19|19428.19|19548.24|19428.24|19547.69|19427.69|9
1639219500000|2021-12-11 10:45:00|19548.39|19428.39|19548.56|19428.56|19548.56|19428.56|19547.99|19427.99|9
1639219510000|2021-12-11 10:45:10|19548.59|19428.59|19548.15|19428.15|19548.59|19428.59|19548.15|19428.15|10
1639219520000|2021-12-11 10:45:20|19548.56|19428.56|19551.85|19431.85|19551.85|19431.85|19548.12|19428.12|9
1639219530000|2021-12-11 10:45:30|19551.66|19431.66|19555.78|19435.78|19555.78|19435.78|19550.87|19430.87|10
1639219540000|2021-12-11 10:45:40|19556.81|19436.81|19559.6|19439.6|19559.65|19439.65|19556.81|19436.81|10
1639219550000|2021-12-11 10:45:50|19559.9|19439.9|19560.99|19440.99|19561.59|19441.59|19559.9|19439.9|10
1639219560000|2021-12-11 10:46:00|19560.84|19440.84|19559.75|19439.75|19561.18|19441.18|19559.75|19439.75|10
1639219570000|2021-12-11 10:46:10|19559.01|19439.01|19560.31|19440.31|19560.31|19440.31|19559.01|19439.01|9
1639219580000|2021-12-11 10:46:20|19561.01|19441.01|19560.1|19440.1|19561.78|19441.78|19560.1|19440.1|9
1639219590000|2021-12-11 10:46:30|19560.43|19440.43|19563.12|19443.12|19563.12|19443.12|19559.84|19439.84|9
1639219600000|2021-12-11 10:46:40|19562.41|19442.41|19558.41|19438.41|19562.41|19442.41|19558.41|19438.41|10
1639219610000|2021-12-11 10:46:50|19558.38|19438.38|19554.29|19434.29|19558.38|19438.38|19554.29|19434.29|10
1639219620000|2021-12-11 10:47:00|19553.26|19433.26|19547.24|19427.24|19553.45|19433.45|19547.24|19427.24|10
1639219630000|2021-12-11 10:47:10|19547.59|19427.59|19541.73|19421.73|19547.59|19427.59|19541.59|19421.59|10
1639219640000|2021-12-11 10:47:20|19541.65|19421.65|19542.02|19422.02|19542.02|19422.02|19541.24|19421.24|10
1639219650000|2021-12-11 10:47:30|19542.25|19422.25|19543.26|19423.26|19543.26|19423.26|19541.06|19421.06|10
1639219660000|2021-12-11 10:47:40|19543.41|19423.41|19543.59|19423.59|19544.02|19424.02|19542.71|19422.71|10
1639219670000|2021-12-11 10:47:50|19543.74|19423.74|19544.18|19424.18|19544.26|19424.26|19543.34|19423.34|10
1639219680000|2021-12-11 10:48:00|19544.32|19424.32|19547.68|19427.68|19547.68|19427.68|19544.32|19424.32|10
1639219690000|2021-12-11 10:48:10|19548.52|19428.52|19551.66|19431.66|19551.66|19431.66|19548.15|19428.15|10
1639219700000|2021-12-11 10:48:20|19551.68|19431.68|19558.35|19438.35|19558.35|19438.35|19551.68|19431.68|10
1639219710000|2021-12-11 10:48:30|19558.2|19438.2|19562.22|19442.22|19562.22|19442.22|19558.2|19438.2|10
1639219720000|2021-12-11 10:48:40|19562.12|19442.12|19563.54|19443.54|19563.92|19443.92|19562.12|19442.12|10
1639219730000|2021-12-11 10:48:50|19563.47|19443.47|19564.31|19444.31|19564.31|19444.31|19563.47|19443.47|9
1639219740000|2021-12-11 10:49:00|19564.7|19444.7|19565.14|19445.14|19566.11|19446.11|19564.7|19444.7|10
1639219750000|2021-12-11 10:49:10|19565.44|19445.44|19563.71|19443.71|19565.91|19445.91|19563.71|19443.71|10
1639219760000|2021-12-11 10:49:20|19563.38|19443.38|19562.91|19442.91|19563.42|19443.42|19562.53|19442.53|10
1639219770000|2021-12-11 10:49:30|19562.6|19442.6|19562.71|19442.71|19563.03|19443.03|19562.16|19442.16|9
1639219780000|2021-12-11 10:49:40|19563.06|19443.06|19563.01|19443.01|19563.08|19443.08|19562.32|19442.32|10
1639219790000|2021-12-11 10:49:50|19562.23|19442.23|19562.38|19442.38|19562.58|19442.58|19562.23|19442.23|7
1639219800000|2021-12-11 10:50:00|19562.05|19442.05|19561.1|19441.1|19562.19|19442.19|19560.77|19440.77|10
1639219810000|2021-12-11 10:50:10|19560.23|19440.23|19560.22|19440.22|19560.61|19440.61|19558.67|19438.67|10
1639219820000|2021-12-11 10:50:20|19560.43|19440.43|19564.12|19444.12|19564.12|19444.12|19560.43|19440.43|9
1639219830000|2021-12-11 10:50:30|19564.83|19444.83|19566.73|19446.73|19566.99|19446.99|19564.83|19444.83|10
1639219840000|2021-12-11 10:50:40|19567.58|19447.58|19571.29|19451.29|19571.29|19451.29|19567.58|19447.58|10
1639219850000|2021-12-11 10:50:50|19572.15|19452.15|19573.09|19453.09|19573.25|19453.25|19572.15|19452.15|10
1639219860000|2021-12-11 10:51:00|19573.1|19453.1|19576.18|19456.18|19576.23|19456.23|19573.1|19453.1|9
1639219870000|2021-12-11 10:51:10|19576.73|19456.73|19580.08|19460.08|19580.08|19460.08|19576.73|19456.73|10
1639219880000|2021-12-11 10:51:20|19580.55|19460.55|19582.53|19462.53|19582.64|19462.64|19580.55|19460.55|10
1639219890000|2021-12-11 10:51:30|19582.44|19462.44|19581.04|19461.04|19582.44|19462.44|19580.78|19460.78|10
1639219900000|2021-12-11 10:51:40|19580.9|19460.9|19580.96|19460.96|19581.14|19461.14|19580.76|19460.76|10
1639219910000|2021-12-11 10:51:50|19580.81|19460.81|19580.74|19460.74|19581.97|19461.97|19580.74|19460.74|9
1639219920000|2021-12-11 10:52:00|19580.6|19460.6|19581.37|19461.37|19581.92|19461.92|19580.6|19460.6|10
1639219930000|2021-12-11 10:52:10|19581.3|19461.3|19578.9|19458.9|19581.4|19461.4|19578.9|19458.9|9
1639219940000|2021-12-11 10:52:20|19578.17|19458.17|19577.1|19457.1|19578.17|19458.17|19576.97|19456.97|10
1639219950000|2021-12-11 10:52:30|19576.56|19456.56|19576.15|19456.15|19577.29|19457.29|19576.15|19456.15|10
1639219960000|2021-12-11 10:52:40|19575.87|19455.87|19575.28|19455.28|19576.1|19456.1|19575.28|19455.28|9
1639219970000|2021-12-11 10:52:50|19575.16|19455.16|19575.31|19455.31|19575.4|19455.4|19575.07|19455.07|9
1639219980000|2021-12-11 10:53:00|19575.75|19455.75|19577.68|19457.68|19578.02|19458.02|19575.75|19455.75|9
1639219990000|2021-12-11 10:53:10|19577.64|19457.64|19577.75|19457.75|19577.9|19457.9|19577.6|19457.6|8
1639220000000|2021-12-11 10:53:20|19577.79|19457.79|19575.6|19455.6|19577.79|19457.79|19575.31|19455.31|10
1639220010000|2021-12-11 10:53:30|19576|19456|19576.29|19456.29|19576.29|19456.29|19575.86|19455.86|8
1639220020000|2021-12-11 10:53:40|19576.58|19456.58|19575.47|19455.47|19577.03|19457.03|19575.47|19455.47|10
1639220030000|2021-12-11 10:53:50|19575.6|19455.6|19574.67|19454.67|19575.73|19455.73|19574.61|19454.61|9
1639220040000|2021-12-11 10:54:00|19574.86|19454.86|19576.19|19456.19|19576.46|19456.46|19574.86|19454.86|10
1639220050000|2021-12-11 10:54:10|19576.35|19456.35|19581.5|19461.5|19581.62|19461.62|19576.35|19456.35|10
1639220060000|2021-12-11 10:54:20|19581.61|19461.61|19581.08|19461.08|19582.06|19462.06|19580.58|19460.58|9
1639220070000|2021-12-11 10:54:30|19580.77|19460.77|19579.18|19459.18|19580.79|19460.79|19579.18|19459.18|10
1639220080000|2021-12-11 10:54:40|19577.95|19457.95|19576.69|19456.69|19578.89|19458.89|19576.69|19456.69|10
1639220090000|2021-12-11 10:54:50|19576.67|19456.67|19573.33|19453.33|19576.67|19456.67|19573.33|19453.33|9
1639220100000|2021-12-11 10:55:00|19573.65|19453.65|19572.87|19452.87|19573.65|19453.65|19572.58|19452.58|9
1639220110000|2021-12-11 10:55:10|19572.72|19452.72|19573.37|19453.37|19573.37|19453.37|19572.46|19452.46|8
1639220120000|2021-12-11 10:55:20|19573.36|19453.36|19572.91|19452.91|19573.36|19453.36|19572.91|19452.91|9
1639220130000|2021-12-11 10:55:30|19572.4|19452.4|19570.74|19450.74|19572.47|19452.47|19570.27|19450.27|9
1639220140000|2021-12-11 10:55:40|19570.7|19450.7|19568.95|19448.95|19570.74|19450.74|19568.95|19448.95|9
1639220150000|2021-12-11 10:55:50|19568.76|19448.76|19563.43|19443.43|19568.76|19448.76|19562.97|19442.97|10
1639220160000|2021-12-11 10:56:00|19563.79|19443.79|19561.3|19441.3|19564.61|19444.61|19561.3|19441.3|10
1639220170000|2021-12-11 10:56:10|19561.28|19441.28|19560.83|19440.83|19561.38|19441.38|19560.77|19440.77|10
1639220180000|2021-12-11 10:56:20|19560.78|19440.78|19559.98|19439.98|19560.78|19440.78|19559.91|19439.91|10
1639220190000|2021-12-11 10:56:30|19560.06|19440.06|19554.09|19434.09|19560.06|19440.06|19554.09|19434.09|10
1639220200000|2021-12-11 10:56:40|19553.66|19433.66|19549.19|19429.19|19553.66|19433.66|19548.92|19428.92|10
1639220210000|2021-12-11 10:56:50|19548.88|19428.88|19548.69|19428.69|19549.79|19429.79|19548.6|19428.6|10
1639220220000|2021-12-11 10:57:00|19548.92|19428.92|19553.72|19433.72|19553.72|19433.72|19548.92|19428.92|10
1639220230000|2021-12-11 10:57:10|19554.12|19434.12|19554.32|19434.32|19554.39|19434.39|19554.05|19434.05|10
1639220240000|2021-12-11 10:57:20|19554.06|19434.06|19555.11|19435.11|19555.13|19435.13|19554.06|19434.06|10
1639220250000|2021-12-11 10:57:30|19554.85|19434.85|19555.27|19435.27|19555.27|19435.27|19554.51|19434.51|10
1639220260000|2021-12-11 10:57:40|19554.5|19434.5|19553.52|19433.52|19554.5|19434.5|19552.02|19432.02|8
1639220270000|2021-12-11 10:57:50|19553.19|19433.19|19553.54|19433.54|19553.83|19433.83|19553|19433|10
1639220280000|2021-12-11 10:58:00|19553.13|19433.13|19548.66|19428.66|19553.13|19433.13|19548.66|19428.66|9
1639220290000|2021-12-11 10:58:10|19548.84|19428.84|19550.15|19430.15|19550.15|19430.15|19548.83|19428.83|10
1639220300000|2021-12-11 10:58:20|19550.05|19430.05|19552.76|19432.76|19552.76|19432.76|19549.86|19429.86|10
1639220310000|2021-12-11 10:58:30|19553.02|19433.02|19551.63|19431.63|19553.02|19433.02|19551.63|19431.63|9
1639220320000|2021-12-11 10:58:40|19551.66|19431.66|19551.04|19431.04|19551.68|19431.68|19550.46|19430.46|10
1639220330000|2021-12-11 10:58:50|19550.3|19430.3|19544.39|19424.39|19550.3|19430.3|19544.39|19424.39|10
1639220340000|2021-12-11 10:59:00|19544.26|19424.26|19542.87|19422.87|19544.26|19424.26|19542.2|19422.2|10
1639220350000|2021-12-11 10:59:10|19541.98|19421.98|19541.16|19421.16|19542.66|19422.66|19541.11|19421.11|10
1639220360000|2021-12-11 10:59:20|19540.97|19420.97|19540.89|19420.89|19540.97|19420.97|19540.28|19420.28|10
1639220370000|2021-12-11 10:59:30|19540.93|19420.93|19540.92|19420.92|19541.45|19421.45|19540.31|19420.31|10
1639220380000|2021-12-11 10:59:40|19540.74|19420.74|19538.53|19418.53|19540.74|19420.74|19538.53|19418.53|9
1639220390000|2021-12-11 10:59:50|19538.42|19418.42|19538.22|19418.22|19538.54|19418.54|19537.37|19417.37|10
1639220400000|2021-12-11 11:00:00|19537.98|19417.98|19540.9|19420.9|19541.55|19421.55|19537.98|19417.98|10
1639220410000|2021-12-11 11:00:10|19541.4|19421.4|19538.05|19418.05|19541.4|19421.4|19537.73|19417.73|10
1639220420000|2021-12-11 11:00:20|19537.98|19417.98|19542.76|19422.76|19542.76|19422.76|19537.98|19417.98|10
1639220430000|2021-12-11 11:00:30|19542.01|19422.01|19539.95|19419.95|19542.31|19422.31|19539.95|19419.95|10
1639220440000|2021-12-11 11:00:40|19539.67|19419.67|19539.75|19419.75|19541.03|19421.03|19539.22|19419.22|10
1639220450000|2021-12-11 11:00:50|19539.79|19419.79|19537.86|19417.86|19539.86|19419.86|19537.78|19417.78|9
1639220460000|2021-12-11 11:01:00|19537.98|19417.98|19536.23|19416.23|19538.15|19418.15|19536.23|19416.23|10
1639220470000|2021-12-11 11:01:10|19535.96|19415.96|19533.97|19413.97|19536.84|19416.84|19533.97|19413.97|10
1639220480000|2021-12-11 11:01:20|19533.57|19413.57|19530.89|19410.89|19533.75|19413.75|19530.89|19410.89|10
1639220490000|2021-12-11 11:01:30|19530.49|19410.49|19524.25|19404.25|19530.65|19410.65|19524.25|19404.25|9
1639220500000|2021-12-11 11:01:40|19522.86|19402.86|19517.05|19397.05|19522.93|19402.93|19517.05|19397.05|10
1639220510000|2021-12-11 11:01:50|19517.43|19397.43|19513.06|19393.06|19517.43|19397.43|19512.98|19392.98|10
1639220520000|2021-12-11 11:02:00|19512.68|19392.68|19510.78|19390.78|19512.68|19392.68|19509.97|19389.97|10
1639220530000|2021-12-11 11:02:10|19510.71|19390.71|19508.27|19388.27|19510.84|19390.84|19508.27|19388.27|10
1639220540000|2021-12-11 11:02:20|19507.41|19387.41|19508.8|19388.8|19508.8|19388.8|19507.11|19387.11|10
1639220550000|2021-12-11 11:02:30|19508.86|19388.86|19509.95|19389.95|19510.08|19390.08|19508.86|19388.86|10
1639220560000|2021-12-11 11:02:40|19510.33|19390.33|19514.66|19394.66|19514.66|19394.66|19510.33|19390.33|10
1639220570000|2021-12-11 11:02:50|19514.49|19394.49|19517.81|19397.81|19517.81|19397.81|19514.49|19394.49|10
1639220580000|2021-12-11 11:03:00|19517.18|19397.18|19515.64|19395.64|19517.19|19397.19|19515.64|19395.64|10
1639220590000|2021-12-11 11:03:10|19515.77|19395.77|19519.11|19399.11|19519.11|19399.11|19515.77|19395.77|10
1639220600000|2021-12-11 11:03:20|19519.25|19399.25|19521|19401|19521.65|19401.65|19519.25|19399.25|10
1639220610000|2021-12-11 11:03:30|19522.57|19402.57|19526.06|19406.06|19526.06|19406.06|19522.57|19402.57|10
1639220620000|2021-12-11 11:03:40|19526.25|19406.25|19528.35|19408.35|19528.53|19408.53|19525.96|19405.96|10
1639220630000|2021-12-11 11:03:50|19528.5|19408.5|19532.01|19412.01|19532.01|19412.01|19528.5|19408.5|10
1639220640000|2021-12-11 11:04:00|19533.8|19413.8|19532.65|19412.65|19534.88|19414.88|19532.65|19412.65|10
1639220650000|2021-12-11 11:04:10|19532.02|19412.02|19530.41|19410.41|19532.75|19412.75|19530.41|19410.41|10
1639220660000|2021-12-11 11:04:20|19529.9|19409.9|19527.73|19407.73|19529.9|19409.9|19527.47|19407.47|10
1639220670000|2021-12-11 11:04:30|19527.55|19407.55|19526.74|19406.74|19527.55|19407.55|19525.79|19405.79|10
1639220680000|2021-12-11 11:04:40|19526.63|19406.63|19527.74|19407.74|19527.77|19407.77|19526|19406|10
1639220690000|2021-12-11 11:04:50|19528.18|19408.18|19528.37|19408.37|19528.98|19408.98|19528.18|19408.18|10
1639220700000|2021-12-11 11:05:00|19528.15|19408.15|19530.93|19410.93|19530.93|19410.93|19527.82|19407.82|9
1639220710000|2021-12-11 11:05:10|19531.02|19411.02|19536.59|19416.59|19537|19417|19531.02|19411.02|10
1639220720000|2021-12-11 11:05:20|19536.67|19416.67|19537.23|19417.23|19537.23|19417.23|19536.05|19416.05|9
1639220730000|2021-12-11 11:05:30|19536.9|19416.9|19536.19|19416.19|19537.13|19417.13|19534.71|19414.71|10
1639220740000|2021-12-11 11:05:40|19536.68|19416.68|19537.98|19417.98|19537.98|19417.98|19536.02|19416.02|10
1639220750000|2021-12-11 11:05:50|19537.45|19417.45|19539.8|19419.8|19539.8|19419.8|19537.45|19417.45|10
1639220760000|2021-12-11 11:06:00|19539.51|19419.51|19541.77|19421.77|19542.34|19422.34|19539.51|19419.51|10
1639220770000|2021-12-11 11:06:10|19541.94|19421.94|19538.95|19418.95|19541.94|19421.94|19538.95|19418.95|10
1639220780000|2021-12-11 11:06:20|19540.12|19420.12|19540.19|19420.19|19540.29|19420.29|19539.39|19419.39|10
1639220790000|2021-12-11 11:06:30|19540.33|19420.33|19540.24|19420.24|19540.55|19420.55|19539.8|19419.8|10
1639220800000|2021-12-11 11:06:40|19539.89|19419.89|19538.09|19418.09|19540.18|19420.18|19538.09|19418.09|8
1639220810000|2021-12-11 11:06:50|19537.05|19417.05|19531.4|19411.4|19537.05|19417.05|19531.4|19411.4|10
1639220820000|2021-12-11 11:07:00|19531.07|19411.07|19526.75|19406.75|19531.07|19411.07|19526.75|19406.75|10
1639220830000|2021-12-11 11:07:10|19526.51|19406.51|19526.52|19406.52|19526.84|19406.84|19526.07|19406.07|10
1639220840000|2021-12-11 11:07:20|19526.57|19406.57|19524.57|19404.57|19526.57|19406.57|19524.57|19404.57|10
1639220850000|2021-12-11 11:07:30|19524.6|19404.6|19523.29|19403.29|19524.98|19404.98|19522.6|19402.6|9
1639220860000|2021-12-11 11:07:40|19523.26|19403.26|19522.73|19402.73|19523.55|19403.55|19522.43|19402.43|10
1639220870000|2021-12-11 11:07:50|19522.17|19402.17|19527.57|19407.57|19527.63|19407.63|19522.17|19402.17|9
1639220880000|2021-12-11 11:08:00|19527.22|19407.22|19531.16|19411.16|19531.16|19411.16|19527.22|19407.22|9
1639220890000|2021-12-11 11:08:10|19531.97|19411.97|19533.52|19413.52|19533.52|19413.52|19531.97|19411.97|10
1639220900000|2021-12-11 11:08:20|19534.25|19414.25|19535.06|19415.06|19535.06|19415.06|19533.8|19413.8|10
1639220910000|2021-12-11 11:08:30|19535.09|19415.09|19540.63|19420.63|19540.63|19420.63|19535.09|19415.09|10
1639220920000|2021-12-11 11:08:40|19541.34|19421.34|19546.49|19426.49|19546.5|19426.5|19541.34|19421.34|10
1639220930000|2021-12-11 11:08:50|19546.64|19426.64|19547.26|19427.26|19548.95|19428.95|19546.64|19426.64|10
1639220940000|2021-12-11 11:09:00|19547.72|19427.72|19549.35|19429.35|19549.92|19429.92|19547.72|19427.72|10
1639220950000|2021-12-11 11:09:10|19549.22|19429.22|19549.28|19429.28|19549.74|19429.74|19548.57|19428.57|10
1639220960000|2021-12-11 11:09:20|19549.14|19429.14|19550.57|19430.57|19550.57|19430.57|19549.14|19429.14|9
1639220970000|2021-12-11 11:09:30|19551.41|19431.41|19552.12|19432.12|19552.12|19432.12|19551.13|19431.13|10
1639220980000|2021-12-11 11:09:40|19552.11|19432.11|19553.32|19433.32|19553.32|19433.32|19550.92|19430.92|10
1639220990000|2021-12-11 11:09:50|19553.41|19433.41|19553.64|19433.64|19553.64|19433.64|19552.9|19432.9|10
1639221000000|2021-12-11 11:10:00|19553.78|19433.78|19551.83|19431.83|19553.78|19433.78|19551.83|19431.83|9
1639221010000|2021-12-11 11:10:10|19551.61|19431.61|19551.71|19431.71|19551.71|19431.71|19551.15|19431.15|8
1639221020000|2021-12-11 11:10:20|19551.81|19431.81|19551.26|19431.26|19551.81|19431.81|19550.86|19430.86|10
1639221030000|2021-12-11 11:10:30|19551.14|19431.14|19548.48|19428.48|19551.14|19431.14|19548.48|19428.48|7
1639221040000|2021-12-11 11:10:40|19547.68|19427.68|19548.31|19428.31|19548.58|19428.58|19546.43|19426.43|9
1639221050000|2021-12-11 11:10:50|19548.77|19428.77|19551.51|19431.51|19551.6|19431.6|19548.77|19428.77|9
1639221060000|2021-12-11 11:11:00|19551.54|19431.54|19553.86|19433.86|19553.86|19433.86|19550.83|19430.83|9
1639221070000|2021-12-11 11:11:10|19554.07|19434.07|19555.59|19435.59|19555.59|19435.59|19554.07|19434.07|10
1639221080000|2021-12-11 11:11:20|19556.28|19436.28|19559.08|19439.08|19559.13|19439.13|19556.18|19436.18|10
1639221090000|2021-12-11 11:11:30|19560.06|19440.06|19563.37|19443.37|19563.37|19443.37|19560.06|19440.06|10
1639221100000|2021-12-11 11:11:40|19563.43|19443.43|19564.38|19444.38|19564.41|19444.41|19563.43|19443.43|10
1639221110000|2021-12-11 11:11:50|19564.6|19444.6|19565.25|19445.25|19565.25|19445.25|19563.7|19443.7|10
1639221120000|2021-12-11 11:12:00|19565.24|19445.24|19566.16|19446.16|19566.95|19446.95|19565.19|19445.19|10
1639221130000|2021-12-11 11:12:10|19566.52|19446.52|19563.85|19443.85|19566.68|19446.68|19563.5|19443.5|10
1639221140000|2021-12-11 11:12:20|19563.6|19443.6|19563.54|19443.54|19563.84|19443.84|19563.16|19443.16|10
1639221150000|2021-12-11 11:12:30|19563.12|19443.12|19564.85|19444.85|19564.85|19444.85|19563.12|19443.12|10
1639221160000|2021-12-11 11:12:40|19565.33|19445.33|19560.51|19440.51|19565.33|19445.33|19560.51|19440.51|10
1639221170000|2021-12-11 11:12:50|19558.85|19438.85|19550.89|19430.89|19558.85|19438.85|19550.89|19430.89|10
1639221180000|2021-12-11 11:13:00|19550.23|19430.23|19543.59|19423.59|19550.23|19430.23|19543.59|19423.59|9
1639221190000|2021-12-11 11:13:10|19543.45|19423.45|19535.34|19415.34|19543.45|19423.45|19535.34|19415.34|10
1639221200000|2021-12-11 11:13:20|19534.78|19414.78|19533.81|19413.81|19535.62|19415.62|19533.81|19413.81|10
1639221210000|2021-12-11 11:13:30|19534.22|19414.22|19536.64|19416.64|19536.78|19416.78|19534.12|19414.12|9
1639221220000|2021-12-11 11:13:40|19538.57|19418.57|19536.32|19416.32|19538.63|19418.63|19536.32|19416.32|10
1639221230000|2021-12-11 11:13:50|19537.53|19417.53|19541.97|19421.97|19541.97|19421.97|19537.53|19417.53|10
1639221240000|2021-12-11 11:14:00|19542.88|19422.88|19543.35|19423.35|19543.67|19423.67|19542.36|19422.36|9
1639221250000|2021-12-11 11:14:10|19543.17|19423.17|19544.52|19424.52|19544.55|19424.55|19543.17|19423.17|10
1639221260000|2021-12-11 11:14:20|19545.11|19425.11|19545.54|19425.54|19545.89|19425.89|19544.48|19424.48|10
1639221270000|2021-12-11 11:14:30|19546.73|19426.73|19551.67|19431.67|19551.67|19431.67|19546.73|19426.73|10
1639221280000|2021-12-11 11:14:40|19552.71|19432.71|19556.68|19436.68|19556.7|19436.7|19552.71|19432.71|10
1639221290000|2021-12-11 11:14:50|19559.06|19439.06|19562.86|19442.86|19562.86|19442.86|19559.06|19439.06|10
1639221300000|2021-12-11 11:15:00|19563.04|19443.04|19563.17|19443.17|19563.94|19443.94|19562.42|19442.42|9
1639221310000|2021-12-11 11:15:10|19562.92|19442.92|19564.5|19444.5|19564.5|19444.5|19562.92|19442.92|9
1639221320000|2021-12-11 11:15:20|19564.2|19444.2|19560.06|19440.06|19564.2|19444.2|19559.97|19439.97|10
1639221330000|2021-12-11 11:15:30|19559.61|19439.61|19554.14|19434.14|19559.61|19439.61|19554.14|19434.14|9
1639221340000|2021-12-11 11:15:40|19552.79|19432.79|19545.76|19425.76|19552.79|19432.79|19545.76|19425.76|9
1639221350000|2021-12-11 11:15:50|19545.65|19425.65|19542.51|19422.51|19545.65|19425.65|19542.51|19422.51|10
1639221360000|2021-12-11 11:16:00|19542.14|19422.14|19539.54|19419.54|19542.24|19422.24|19539.54|19419.54|9
1639221370000|2021-12-11 11:16:10|19539.33|19419.33|19536.87|19416.87|19539.33|19419.33|19536.87|19416.87|10
1639221380000|2021-12-11 11:16:20|19536.73|19416.73|19536.28|19416.28|19536.73|19416.73|19535.42|19415.42|10
1639221390000|2021-12-11 11:16:30|19536.4|19416.4|19537.07|19417.07|19537.39|19417.39|19535.86|19415.86|8
1639221400000|2021-12-11 11:16:40|19537.06|19417.06|19540.5|19420.5|19540.5|19420.5|19537.06|19417.06|8
1639221410000|2021-12-11 11:16:50|19539.74|19419.74|19545.55|19425.55|19545.55|19425.55|19539.74|19419.74|10
1639221420000|2021-12-11 11:17:00|19545.6|19425.6|19548.35|19428.35|19548.35|19428.35|19545.6|19425.6|9
1639221430000|2021-12-11 11:17:10|19548.99|19428.99|19549.17|19429.17|19549.17|19429.17|19548.43|19428.43|10
1639221440000|2021-12-11 11:17:20|19549.44|19429.44|19548.13|19428.13|19550.39|19430.39|19548.13|19428.13|10
1639221450000|2021-12-11 11:17:30|19546.44|19426.44|19543.72|19423.72|19546.48|19426.48|19543.72|19423.72|10
1639221460000|2021-12-11 11:17:40|19543.42|19423.42|19542.69|19422.69|19543.65|19423.65|19542.69|19422.69|10
1639221470000|2021-12-11 11:17:50|19542.59|19422.59|19540.22|19420.22|19542.63|19422.63|19540.22|19420.22|8
1639221480000|2021-12-11 11:18:00|19540.18|19420.18|19538.25|19418.25|19540.18|19420.18|19537.95|19417.95|10
1639221490000|2021-12-11 11:18:10|19538.46|19418.46|19536.47|19416.47|19538.48|19418.48|19536.23|19416.23|9
1639221500000|2021-12-11 11:18:20|19536.31|19416.31|19536.32|19416.32|19536.32|19416.32|19535.64|19415.64|9
1639221510000|2021-12-11 11:18:30|19537.82|19417.82|19542.35|19422.35|19542.35|19422.35|19537.82|19417.82|10
1639221520000|2021-12-11 11:18:40|19542.9|19422.9|19544.46|19424.46|19544.46|19424.46|19542.85|19422.85|9
1639221530000|2021-12-11 11:18:50|19544.27|19424.27|19544.9|19424.9|19544.9|19424.9|19542.8|19422.8|9
1639221540000|2021-12-11 11:19:00|19545.6|19425.6|19545.78|19425.78|19547.96|19427.96|19545.6|19425.6|10
1639221550000|2021-12-11 11:19:10|19544.65|19424.65|19540.11|19420.11|19544.65|19424.65|19540.11|19420.11|10
1639221560000|2021-12-11 11:19:20|19539.21|19419.21|19532.52|19412.52|19539.21|19419.21|19532.15|19412.15|10
1639221570000|2021-12-11 11:19:30|19532.21|19412.21|19530.84|19410.84|19532.47|19412.47|19530.84|19410.84|9
1639221580000|2021-12-11 11:19:40|19530.33|19410.33|19527.34|19407.34|19530.33|19410.33|19527.34|19407.34|10
1639221590000|2021-12-11 11:19:50|19526.98|19406.98|19521.92|19401.92|19526.98|19406.98|19521.92|19401.92|10
1639221600000|2021-12-11 11:20:00|19519.65|19399.65|19514.91|19394.91|19519.65|19399.65|19514.91|19394.91|10
1639221610000|2021-12-11 11:20:10|19514.49|19394.49|19509.42|19389.42|19514.49|19394.49|19509.2|19389.2|10
1639221620000|2021-12-11 11:20:20|19509.37|19389.37|19509.57|19389.57|19509.57|19389.57|19507.71|19387.71|9
1639221630000|2021-12-11 11:20:30|19509.68|19389.68|19510.73|19390.73|19510.73|19390.73|19508.57|19388.57|10
1639221640000|2021-12-11 11:20:40|19510.64|19390.64|19513.56|19393.56|19513.56|19393.56|19510.64|19390.64|10
1639221650000|2021-12-11 11:20:50|19515.33|19395.33|19518|19398|19518.13|19398.13|19515.26|19395.26|10
1639221660000|2021-12-11 11:21:00|19518.02|19398.02|19518.54|19398.54|19518.58|19398.58|19517.84|19397.84|10
1639221670000|2021-12-11 11:21:10|19517.9|19397.9|19513.49|19393.49|19519.51|19399.51|19513.49|19393.49|10
1639221680000|2021-12-11 11:21:20|19514.34|19394.34|19513.92|19393.92|19515.48|19395.48|19513.04|19393.04|9
1639221690000|2021-12-11 11:21:30|19511.64|19391.64|19502.29|19382.29|19511.77|19391.77|19502.29|19382.29|10
1639221700000|2021-12-11 11:21:40|19499.77|19379.77|19487.04|19367.04|19499.77|19379.77|19487.04|19367.04|10
1639221710000|2021-12-11 11:21:50|19482.98|19362.98|19469.29|19349.29|19482.98|19362.98|19469.29|19349.29|10
1639221720000|2021-12-11 11:22:00|19467.72|19347.72|19456.88|19336.88|19467.72|19347.72|19456.7|19336.7|10
1639221730000|2021-12-11 11:22:10|19456.85|19336.85|19458.9|19338.9|19458.9|19338.9|19455.68|19335.68|10
1639221740000|2021-12-11 11:22:20|19457.59|19337.59|19462.19|19342.19|19462.5|19342.5|19457.26|19337.26|10
1639221750000|2021-12-11 11:22:30|19461.31|19341.31|19457.78|19337.78|19461.31|19341.31|19457.78|19337.78|9
1639221760000|2021-12-11 11:22:40|19457.76|19337.76|19453.3|19333.3|19457.76|19337.76|19453.3|19333.3|9
1639221770000|2021-12-11 11:22:50|19452.1|19332.1|19451.84|19331.84|19453.22|19333.22|19451.84|19331.84|9
1639221780000|2021-12-11 11:23:00|19451.9|19331.9|19451.57|19331.57|19452.12|19332.12|19450.98|19330.98|10
1639221790000|2021-12-11 11:23:10|19450.83|19330.83|19452.81|19332.81|19453.05|19333.05|19450.76|19330.76|9
1639221800000|2021-12-11 11:23:20|19453.8|19333.8|19446.6|19326.6|19453.8|19333.8|19446.39|19326.39|10
1639221810000|2021-12-11 11:23:30|19447.36|19327.36|19447.6|19327.6|19447.84|19327.84|19447.3|19327.3|10
1639221820000|2021-12-11 11:23:40|19447.99|19327.99|19447.63|19327.63|19448.13|19328.13|19447.09|19327.09|10
1639221830000|2021-12-11 11:23:50|19448.57|19328.57|19447.52|19327.52|19448.57|19328.57|19447.52|19327.52|9
1639221840000|2021-12-11 11:24:00|19447.44|19327.44|19446.61|19326.61|19449.03|19329.03|19446.61|19326.61|9
1639221850000|2021-12-11 11:24:10|19446.41|19326.41|19440.81|19320.81|19446.41|19326.41|19440.81|19320.81|10
1639221860000|2021-12-11 11:24:20|19440.79|19320.79|19441.47|19321.47|19441.96|19321.96|19440.77|19320.77|10
1639221870000|2021-12-11 11:24:30|19441.16|19321.16|19440.35|19320.35|19443.42|19323.42|19440.35|19320.35|10
1639221880000|2021-12-11 11:24:40|19440.71|19320.71|19440.71|19320.71|19441.28|19321.28|19440.12|19320.12|10
1639221890000|2021-12-11 11:24:50|19440.57|19320.57|19440.8|19320.8|19441.09|19321.09|19440.06|19320.06|10
1639221900000|2021-12-11 11:25:00|19440.71|19320.71|19439.33|19319.33|19440.86|19320.86|19439.25|19319.25|9
1639221910000|2021-12-11 11:25:10|19439.34|19319.34|19438.91|19318.91|19439.34|19319.34|19438.29|19318.29|10
1639221920000|2021-12-11 11:25:20|19438.93|19318.93|19445.36|19325.36|19445.36|19325.36|19438.93|19318.93|10
1639221930000|2021-12-11 11:25:30|19445.02|19325.02|19446.72|19326.72|19446.72|19326.72|19444.6|19324.6|10
1639221940000|2021-12-11 11:25:40|19446.5|19326.5|19446.75|19326.75|19447.03|19327.03|19446.18|19326.18|10
1639221950000|2021-12-11 11:25:50|19445.89|19325.89|19445.63|19325.63|19446.67|19326.67|19445.63|19325.63|9
1639221960000|2021-12-11 11:26:00|19445.18|19325.18|19444.33|19324.33|19445.29|19325.29|19444.33|19324.33|9
1639221970000|2021-12-11 11:26:10|19443.81|19323.81|19445.84|19325.84|19446.12|19326.12|19443.73|19323.73|9
1639221980000|2021-12-11 11:26:20|19446.2|19326.2|19448.51|19328.51|19448.51|19328.51|19446.2|19326.2|10
1639221990000|2021-12-11 11:26:30|19448.89|19328.89|19455.75|19335.75|19455.75|19335.75|19448.89|19328.89|10
1639222000000|2021-12-11 11:26:40|19456.48|19336.48|19461.87|19341.87|19461.87|19341.87|19456.48|19336.48|10
1639222010000|2021-12-11 11:26:50|19462.03|19342.03|19463.58|19343.58|19464.96|19344.96|19462.03|19342.03|10
1639222020000|2021-12-11 11:27:00|19463.67|19343.67|19462.05|19342.05|19463.99|19343.99|19461.72|19341.72|10
1639222030000|2021-12-11 11:27:10|19461.27|19341.27|19460.59|19340.59|19461.27|19341.27|19459.71|19339.71|10
1639222040000|2021-12-11 11:27:20|19460.91|19340.91|19463.07|19343.07|19463.07|19343.07|19460.84|19340.84|10
1639222050000|2021-12-11 11:27:30|19462.8|19342.8|19462.11|19342.11|19462.8|19342.8|19462.1|19342.1|10
1639222060000|2021-12-11 11:27:40|19462.05|19342.05|19460.13|19340.13|19462.05|19342.05|19459.69|19339.69|10
1639222070000|2021-12-11 11:27:50|19460.2|19340.2|19458.15|19338.15|19460.2|19340.2|19458.15|19338.15|10
1639222080000|2021-12-11 11:28:00|19457.94|19337.94|19455.37|19335.37|19457.94|19337.94|19455.37|19335.37|10
1639222090000|2021-12-11 11:28:10|19454.97|19334.97|19451.8|19331.8|19455.14|19335.14|19451.8|19331.8|10
1639222100000|2021-12-11 11:28:20|19452.48|19332.48|19447.77|19327.77|19452.48|19332.48|19447.77|19327.77|10
1639222110000|2021-12-11 11:28:30|19447.62|19327.62|19447.05|19327.05|19447.62|19327.62|19446.24|19326.24|9
1639222120000|2021-12-11 11:28:40|19447.1|19327.1|19447.56|19327.56|19448.49|19328.49|19446.98|19326.98|9
1639222130000|2021-12-11 11:28:50|19447.42|19327.42|19447.56|19327.56|19447.56|19327.56|19446.46|19326.46|9
1639222140000|2021-12-11 11:29:00|19447.38|19327.38|19448.89|19328.89|19448.89|19328.89|19447.28|19327.28|10
1639222150000|2021-12-11 11:29:10|19448.76|19328.76|19452.64|19332.64|19452.64|19332.64|19448.61|19328.61|10
1639222160000|2021-12-11 11:29:20|19452.99|19332.99|19455.37|19335.37|19455.37|19335.37|19452.81|19332.81|9
1639222170000|2021-12-11 11:29:30|19455.52|19335.52|19459|19339|19459|19339|19455.52|19335.52|10
1639222180000|2021-12-11 11:29:40|19458.48|19338.48|19456.27|19336.27|19458.48|19338.48|19456.27|19336.27|10
1639222190000|2021-12-11 11:29:50|19456.25|19336.25|19456.87|19336.87|19456.87|19336.87|19455.45|19335.45|10
1639222200000|2021-12-11 11:30:00|19456.83|19336.83|19455.58|19335.58|19457.88|19337.88|19455.58|19335.58|10
1639222210000|2021-12-11 11:30:10|19455.43|19335.43|19450.29|19330.29|19455.43|19335.43|19449.32|19329.32|10
1639222220000|2021-12-11 11:30:20|19450.11|19330.11|19451.7|19331.7|19452.33|19332.33|19449.77|19329.77|10
1639222230000|2021-12-11 11:30:30|19452.2|19332.2|19454.9|19334.9|19455.03|19335.03|19452.2|19332.2|9
1639222240000|2021-12-11 11:30:40|19454.91|19334.91|19452.83|19332.83|19454.97|19334.97|19452.6|19332.6|10
1639222250000|2021-12-11 11:30:50|19452.45|19332.45|19454.38|19334.38|19455.13|19335.13|19452.45|19332.45|10
1639222260000|2021-12-11 11:31:00|19454.53|19334.53|19460.11|19340.11|19460.11|19340.11|19454.32|19334.32|9
1639222270000|2021-12-11 11:31:10|19460.79|19340.79|19462.39|19342.39|19462.45|19342.45|19460.13|19340.13|10
1639222280000|2021-12-11 11:31:20|19462.71|19342.71|19465.43|19345.43|19465.43|19345.43|19462.71|19342.71|10
1639222290000|2021-12-11 11:31:30|19466.36|19346.36|19468.81|19348.81|19468.81|19348.81|19466.36|19346.36|10
1639222300000|2021-12-11 11:31:40|19468.92|19348.92|19468.38|19348.38|19469.85|19349.85|19467.93|19347.93|9
1639222310000|2021-12-11 11:31:50|19468.11|19348.11|19469.95|19349.95|19469.95|19349.95|19468.11|19348.11|8
1639222320000|2021-12-11 11:32:00|19469.71|19349.71|19469.62|19349.62|19469.98|19349.98|19469.6|19349.6|8
1639222330000|2021-12-11 11:32:10|19469.66|19349.66|19470.05|19350.05|19470.21|19350.21|19469.66|19349.66|9
1639222340000|2021-12-11 11:32:20|19470.38|19350.38|19471.05|19351.05|19471.94|19351.94|19470.38|19350.38|10
1639222350000|2021-12-11 11:32:30|19470.94|19350.94|19474.38|19354.38|19474.38|19354.38|19470.78|19350.78|9
1639222360000|2021-12-11 11:32:40|19474.51|19354.51|19476.67|19356.67|19476.67|19356.67|19474.51|19354.51|9
1639222370000|2021-12-11 11:32:50|19476.84|19356.84|19474.98|19354.98|19477.28|19357.28|19474.94|19354.94|10
1639222380000|2021-12-11 11:33:00|19473.85|19353.85|19471.82|19351.82|19473.85|19353.85|19471.49|19351.49|10
1639222390000|2021-12-11 11:33:10|19471.06|19351.06|19469.03|19349.03|19471.11|19351.11|19468.67|19348.67|10
1639222400000|2021-12-11 11:33:20|19468.55|19348.55|19466.81|19346.81|19468.55|19348.55|19466.81|19346.81|9
1639222410000|2021-12-11 11:33:30|19467.17|19347.17|19468.3|19348.3|19469.95|19349.95|19466.73|19346.73|10
1639222420000|2021-12-11 11:33:40|19467.46|19347.46|19465.02|19345.02|19467.78|19347.78|19464.87|19344.87|10
1639222430000|2021-12-11 11:33:50|19465.22|19345.22|19462.1|19342.1|19465.22|19345.22|19462.08|19342.08|9
1639222440000|2021-12-11 11:34:00|19462.11|19342.11|19462.89|19342.89|19462.89|19342.89|19461.34|19341.34|9
1639222450000|2021-12-11 11:34:10|19462.93|19342.93|19465.49|19345.49|19465.49|19345.49|19462.93|19342.93|10
1639222460000|2021-12-11 11:34:20|19465.41|19345.41|19466.82|19346.82|19467.23|19347.23|19465.41|19345.41|8
1639222470000|2021-12-11 11:34:30|19466.19|19346.19|19465.31|19345.31|19467.35|19347.35|19465.3|19345.3|9
1639222480000|2021-12-11 11:34:40|19465.27|19345.27|19464.07|19344.07|19465.4|19345.4|19464.07|19344.07|10
1639222490000|2021-12-11 11:34:50|19463.06|19343.06|19463.57|19343.57|19464.33|19344.33|19463.06|19343.06|9
1639222500000|2021-12-11 11:35:00|19462.49|19342.49|19462.03|19342.03|19462.49|19342.49|19460.51|19340.51|9
1639222510000|2021-12-11 11:35:10|19462.58|19342.58|19457.31|19337.31|19462.58|19342.58|19457.16|19337.16|10
1639222520000|2021-12-11 11:35:20|19457.77|19337.77|19449.23|19329.23|19457.77|19337.77|19449.23|19329.23|10
1639222530000|2021-12-11 11:35:30|19447.15|19327.15|19437.14|19317.14|19447.15|19327.15|19437.14|19317.14|10
1639222540000|2021-12-11 11:35:40|19436.61|19316.61|19437.69|19317.69|19437.69|19317.69|19436.08|19316.08|10
1639222550000|2021-12-11 11:35:50|19439.5|19319.5|19439.66|19319.66|19439.97|19319.97|19438.66|19318.66|10
1639222560000|2021-12-11 11:36:00|19439.49|19319.49|19441.39|19321.39|19441.53|19321.53|19439.49|19319.49|8
1639222570000|2021-12-11 11:36:10|19440.73|19320.73|19434.76|19314.76|19440.73|19320.73|19433.73|19313.73|10
1639222580000|2021-12-11 11:36:20|19434.91|19314.91|19434.43|19314.43|19434.96|19314.96|19433.02|19313.02|10
1639222590000|2021-12-11 11:36:30|19434.53|19314.53|19436.79|19316.79|19436.79|19316.79|19434.38|19314.38|9
1639222600000|2021-12-11 11:36:40|19436.78|19316.78|19440.23|19320.23|19440.23|19320.23|19435.93|19315.93|10
1639222610000|2021-12-11 11:36:50|19440.03|19320.03|19438.84|19318.84|19440.03|19320.03|19438.57|19318.57|9
1639222620000|2021-12-11 11:37:00|19439.35|19319.35|19443.41|19323.41|19443.41|19323.41|19439.35|19319.35|9
1639222630000|2021-12-11 11:37:10|19443.49|19323.49|19443.98|19323.98|19444.05|19324.05|19443.38|19323.38|10
1639222640000|2021-12-11 11:37:20|19443.7|19323.7|19442.48|19322.48|19443.7|19323.7|19442.37|19322.37|10
1639222650000|2021-12-11 11:37:30|19443.1|19323.1|19445.08|19325.08|19445.08|19325.08|19443.1|19323.1|10
1639222660000|2021-12-11 11:37:40|19445.43|19325.43|19448.42|19328.42|19448.42|19328.42|19445.43|19325.43|10
1639222670000|2021-12-11 11:37:50|19448.74|19328.74|19453.06|19333.06|19453.06|19333.06|19448.74|19328.74|10
1639222680000|2021-12-11 11:38:00|19453.33|19333.33|19455.21|19335.21|19455.45|19335.45|19453|19333|10
1639222690000|2021-12-11 11:38:10|19455.46|19335.46|19454.72|19334.72|19455.63|19335.63|19454.68|19334.68|9
1639222700000|2021-12-11 11:38:20|19454.99|19334.99|19456.27|19336.27|19456.27|19336.27|19454.81|19334.81|7
1639222710000|2021-12-11 11:38:30|19456.61|19336.61|19454.72|19334.72|19456.61|19336.61|19454.72|19334.72|8
1639222720000|2021-12-11 11:38:40|19453.79|19333.79|19451.99|19331.99|19454.07|19334.07|19451.99|19331.99|10
1639222730000|2021-12-11 11:38:50|19452.17|19332.17|19450.71|19330.71|19452.17|19332.17|19450.71|19330.71|10
1639222740000|2021-12-11 11:39:00|19450.21|19330.21|19451.36|19331.36|19451.36|19331.36|19450.08|19330.08|9
1639222750000|2021-12-11 11:39:10|19451.03|19331.03|19451.37|19331.37|19451.63|19331.63|19450.74|19330.74|10
1639222760000|2021-12-11 11:39:20|19451.25|19331.25|19451.77|19331.77|19452.58|19332.58|19450.83|19330.83|10
1639222770000|2021-12-11 11:39:30|19451.48|19331.48|19453.87|19333.87|19454.1|19334.1|19451.16|19331.16|9
1639222780000|2021-12-11 11:39:40|19454.65|19334.65|19459.13|19339.13|19459.14|19339.14|19454.65|19334.65|9
1639222790000|2021-12-11 11:39:50|19459.75|19339.75|19462.39|19342.39|19462.39|19342.39|19459.75|19339.75|9
1639222800000|2021-12-11 11:40:00|19462.47|19342.47|19462.68|19342.68|19463.18|19343.18|19462.47|19342.47|8
1639222810000|2021-12-11 11:40:10|19462.61|19342.61|19464.93|19344.93|19464.93|19344.93|19462.61|19342.61|9
1639222820000|2021-12-11 11:40:20|19465.32|19345.32|19469.06|19349.06|19469.06|19349.06|19465.32|19345.32|10
1639222830000|2021-12-11 11:40:30|19469.53|19349.53|19469.64|19349.64|19469.81|19349.81|19469.31|19349.31|9
1639222840000|2021-12-11 11:40:40|19470.11|19350.11|19471.11|19351.11|19471.11|19351.11|19469.78|19349.78|10
1639222850000|2021-12-11 11:40:50|19471.04|19351.04|19470.03|19350.03|19471.42|19351.42|19470.02|19350.02|8
1639222860000|2021-12-11 11:41:00|19470.47|19350.47|19472.81|19352.81|19472.81|19352.81|19470.35|19350.35|10
1639222870000|2021-12-11 11:41:10|19472.7|19352.7|19479.86|19359.86|19479.86|19359.86|19472.7|19352.7|10
1639222880000|2021-12-11 11:41:20|19479.82|19359.82|19479.24|19359.24|19479.82|19359.82|19477.66|19357.66|10
1639222890000|2021-12-11 11:41:30|19479.25|19359.25|19482.38|19362.38|19482.38|19362.38|19479.23|19359.23|9
1639222900000|2021-12-11 11:41:40|19482.52|19362.52|19484.03|19364.03|19484.06|19364.06|19482.52|19362.52|8
1639222910000|2021-12-11 11:41:50|19483.58|19363.58|19482.87|19362.87|19483.99|19363.99|19482.84|19362.84|10
1639222920000|2021-12-11 11:42:00|19482.64|19362.64|19480.81|19360.81|19482.86|19362.86|19480.81|19360.81|10
1639222930000|2021-12-11 11:42:10|19480.79|19360.79|19481.57|19361.57|19482.27|19362.27|19480.65|19360.65|7
1639222940000|2021-12-11 11:42:20|19481.76|19361.76|19482.63|19362.63|19482.63|19362.63|19481.56|19361.56|9
1639222950000|2021-12-11 11:42:30|19482.66|19362.66|19482.63|19362.63|19483.74|19363.74|19482.48|19362.48|9
1639222960000|2021-12-11 11:42:40|19482.61|19362.61|19482.89|19362.89|19483.02|19363.02|19482.56|19362.56|10
1639222970000|2021-12-11 11:42:50|19482.81|19362.81|19481.32|19361.32|19483.54|19363.54|19481.32|19361.32|10
1639222980000|2021-12-11 11:43:00|19481.27|19361.27|19477.9|19357.9|19481.27|19361.27|19477.56|19357.56|10
1639222990000|2021-12-11 11:43:10|19478.02|19358.02|19479.56|19359.56|19479.56|19359.56|19477.83|19357.83|8
1639223000000|2021-12-11 11:43:20|19480.03|19360.03|19481.55|19361.55|19481.83|19361.83|19480.03|19360.03|10
1639223010000|2021-12-11 11:43:30|19481.58|19361.58|19481.51|19361.51|19481.74|19361.74|19481.23|19361.23|10
1639223020000|2021-12-11 11:43:40|19481|19361|19481.38|19361.38|19481.52|19361.52|19481|19361|9
1639223030000|2021-12-11 11:43:50|19480.89|19360.89|19479.1|19359.1|19480.89|19360.89|19479.1|19359.1|9
1639223040000|2021-12-11 11:44:00|19479.41|19359.41|19479.13|19359.13|19479.51|19359.51|19478.48|19358.48|9
1639223050000|2021-12-11 11:44:10|19479.59|19359.59|19481.78|19361.78|19481.78|19361.78|19479.26|19359.26|10
1639223060000|2021-12-11 11:44:20|19481.94|19361.94|19483.21|19363.21|19483.54|19363.54|19481.94|19361.94|9
1639223070000|2021-12-11 11:44:30|19481.68|19361.68|19481.43|19361.43|19482.15|19362.15|19481.43|19361.43|7
1639223080000|2021-12-11 11:44:40|19481.59|19361.59|19482.17|19362.17|19482.17|19362.17|19480.06|19360.06|9
1639223090000|2021-12-11 11:44:50|19482.18|19362.18|19480.58|19360.58|19482.18|19362.18|19480.35|19360.35|10
1639223100000|2021-12-11 11:45:00|19480.14|19360.14|19478.07|19358.07|19480.28|19360.28|19478.07|19358.07|10
1639223110000|2021-12-11 11:45:10|19478.03|19358.03|19479.59|19359.59|19479.59|19359.59|19477.99|19357.99|10
1639223120000|2021-12-11 11:45:20|19480.21|19360.21|19481.37|19361.37|19481.37|19361.37|19480.17|19360.17|10
1639223130000|2021-12-11 11:45:30|19481.53|19361.53|19482.29|19362.29|19482.3|19362.3|19480.87|19360.87|10
1639223140000|2021-12-11 11:45:40|19482.18|19362.18|19478.57|19358.57|19482.18|19362.18|19478.57|19358.57|9
1639223150000|2021-12-11 11:45:50|19478.2|19358.2|19474.27|19354.27|19478.2|19358.2|19474.06|19354.06|10
1639223160000|2021-12-11 11:46:00|19474|19354|19475.03|19355.03|19475.44|19355.44|19474|19354|9
1639223170000|2021-12-11 11:46:10|19475.56|19355.56|19477.76|19357.76|19477.89|19357.89|19475.56|19355.56|10
1639223180000|2021-12-11 11:46:20|19477.73|19357.73|19480.18|19360.18|19480.18|19360.18|19477.7|19357.7|9
1639223190000|2021-12-11 11:46:30|19479.96|19359.96|19479.48|19359.48|19480.67|19360.67|19479.39|19359.39|10
1639223200000|2021-12-11 11:46:40|19479.29|19359.29|19478.27|19358.27|19479.29|19359.29|19477.74|19357.74|10
1639223210000|2021-12-11 11:46:50|19477.27|19357.27|19471.42|19351.42|19477.27|19357.27|19471.42|19351.42|10
1639223220000|2021-12-11 11:47:00|19471.55|19351.55|19469.67|19349.67|19471.55|19351.55|19469.67|19349.67|10
1639223230000|2021-12-11 11:47:10|19468.86|19348.86|19464.48|19344.48|19468.86|19348.86|19464.35|19344.35|10
1639223240000|2021-12-11 11:47:20|19464.61|19344.61|19461.88|19341.88|19464.61|19344.61|19461.88|19341.88|10
1639223250000|2021-12-11 11:47:30|19461.54|19341.54|19461.92|19341.92|19461.92|19341.92|19460.92|19340.92|10
1639223260000|2021-12-11 11:47:40|19461.39|19341.39|19458.79|19338.79|19461.49|19341.49|19458.79|19338.79|10
1639223270000|2021-12-11 11:47:50|19459.03|19339.03|19454.57|19334.57|19459.03|19339.03|19454.57|19334.57|10
1639223280000|2021-12-11 11:48:00|19452.67|19332.67|19453.29|19333.29|19453.29|19333.29|19451.82|19331.82|10
1639223290000|2021-12-11 11:48:10|19453.17|19333.17|19457.14|19337.14|19457.14|19337.14|19453.17|19333.17|10
1639223300000|2021-12-11 11:48:20|19457.15|19337.15|19459.16|19339.16|19459.16|19339.16|19457.15|19337.15|10
1639223310000|2021-12-11 11:48:30|19459.19|19339.19|19462.83|19342.83|19462.83|19342.83|19459.13|19339.13|10
1639223320000|2021-12-11 11:48:40|19463.18|19343.18|19466.04|19346.04|19466.04|19346.04|19463.18|19343.18|9
1639223330000|2021-12-11 11:48:50|19466.43|19346.43|19470.49|19350.49|19470.49|19350.49|19466.43|19346.43|9
1639223340000|2021-12-11 11:49:00|19470.64|19350.64|19468.63|19348.63|19470.65|19350.65|19468.39|19348.39|9
1639223350000|2021-12-11 11:49:10|19468.06|19348.06|19466.69|19346.69|19468.18|19348.18|19466.69|19346.69|8
1639223360000|2021-12-11 11:49:20|19466.68|19346.68|19463.49|19343.49|19466.68|19346.68|19463.39|19343.39|9
1639223370000|2021-12-11 11:49:30|19463.46|19343.46|19461.21|19341.21|19463.46|19343.46|19460.97|19340.97|10
1639223380000|2021-12-11 11:49:40|19460.43|19340.43|19455.29|19335.29|19460.43|19340.43|19455.29|19335.29|10
1639223390000|2021-12-11 11:49:50|19454.86|19334.86|19454.06|19334.06|19454.86|19334.86|19453.45|19333.45|10
1639223400000|2021-12-11 11:50:00|19454.04|19334.04|19451.28|19331.28|19454.04|19334.04|19451.28|19331.28|9
1639223410000|2021-12-11 11:50:10|19451.39|19331.39|19451.85|19331.85|19451.96|19331.96|19450.24|19330.24|10
1639223420000|2021-12-11 11:50:20|19452.53|19332.53|19453.9|19333.9|19454.04|19334.04|19452.53|19332.53|9
1639223430000|2021-12-11 11:50:30|19453.97|19333.97|19454.54|19334.54|19454.66|19334.66|19453.96|19333.96|7
1639223440000|2021-12-11 11:50:40|19454.62|19334.62|19456.81|19336.81|19456.81|19336.81|19453.94|19333.94|10
1639223450000|2021-12-11 11:50:50|19457.18|19337.18|19459.04|19339.04|19459.04|19339.04|19457.18|19337.18|10
1639223460000|2021-12-11 11:51:00|19459.07|19339.07|19460.46|19340.46|19460.46|19340.46|19458.78|19338.78|10
1639223470000|2021-12-11 11:51:10|19460.82|19340.82|19461.47|19341.47|19461.47|19341.47|19459.93|19339.93|10
1639223480000|2021-12-11 11:51:20|19461.7|19341.7|19461.15|19341.15|19461.83|19341.83|19460.82|19340.82|10
1639223490000|2021-12-11 11:51:30|19460.95|19340.95|19459.74|19339.74|19461.16|19341.16|19459.38|19339.38|10
1639223500000|2021-12-11 11:51:40|19459.41|19339.41|19458.05|19338.05|19459.52|19339.52|19457.97|19337.97|10
1639223510000|2021-12-11 11:51:50|19458.34|19338.34|19449.5|19329.5|19458.34|19338.34|19449.5|19329.5|10
1639223520000|2021-12-11 11:52:00|19448.91|19328.91|19440.24|19320.24|19448.91|19328.91|19440.22|19320.22|10
1639223530000|2021-12-11 11:52:10|19441.07|19321.07|19439.18|19319.18|19441.26|19321.26|19438.66|19318.66|10
1639223540000|2021-12-11 11:52:20|19438.9|19318.9|19435.08|19315.08|19438.9|19318.9|19435.08|19315.08|9
1639223550000|2021-12-11 11:52:30|19434.46|19314.46|19432.1|19312.1|19434.46|19314.46|19431.16|19311.16|9
1639223560000|2021-12-11 11:52:40|19432.42|19312.42|19433.64|19313.64|19433.66|19313.66|19432.42|19312.42|9
1639223570000|2021-12-11 11:52:50|19433.59|19313.59|19433.36|19313.36|19433.59|19313.59|19432.34|19312.34|10
1639223580000|2021-12-11 11:53:00|19433.43|19313.43|19435.01|19315.01|19435.01|19315.01|19432.16|19312.16|9
1639223590000|2021-12-11 11:53:10|19435.27|19315.27|19433.55|19313.55|19436.19|19316.19|19433.38|19313.38|10
1639223600000|2021-12-11 11:53:20|19432.95|19312.95|19435.75|19315.75|19435.75|19315.75|19432.59|19312.59|10
1639223610000|2021-12-11 11:53:30|19436.03|19316.03|19434.54|19314.54|19436.03|19316.03|19434.54|19314.54|10
1639223620000|2021-12-11 11:53:40|19434.02|19314.02|19434.59|19314.59|19434.59|19314.59|19433.42|19313.42|10
1639223630000|2021-12-11 11:53:50|19433.35|19313.35|19436.48|19316.48|19437.38|19317.38|19433.35|19313.35|9
1639223640000|2021-12-11 11:54:00|19436.66|19316.66|19439.1|19319.1|19439.1|19319.1|19436.66|19316.66|10
1639223650000|2021-12-11 11:54:10|19438.43|19318.43|19438.28|19318.28|19438.8|19318.8|19437.93|19317.93|10
1639223660000|2021-12-11 11:54:20|19437.77|19317.77|19439.69|19319.69|19439.97|19319.97|19437.14|19317.14|9
1639223670000|2021-12-11 11:54:30|19439.1|19319.1|19436.17|19316.17|19439.38|19319.38|19436.17|19316.17|8
1639223680000|2021-12-11 11:54:40|19435.9|19315.9|19432|19312|19435.9|19315.9|19432|19312|10
1639223690000|2021-12-11 11:54:50|19432.05|19312.05|19432.91|19312.91|19432.91|19312.91|19431.78|19311.78|10
1639223700000|2021-12-11 11:55:00|19432.81|19312.81|19433.62|19313.62|19433.65|19313.65|19432.81|19312.81|10
1639223710000|2021-12-11 11:55:10|19433.66|19313.66|19436.5|19316.5|19436.5|19316.5|19432.96|19312.96|10
1639223720000|2021-12-11 11:55:20|19436.45|19316.45|19439.39|19319.39|19439.39|19319.39|19436.45|19316.45|10
1639223730000|2021-12-11 11:55:30|19439.17|19319.17|19441.2|19321.2|19441.2|19321.2|19439.13|19319.13|10
1639223740000|2021-12-11 11:55:40|19440.86|19320.86|19443.37|19323.37|19443.37|19323.37|19440.86|19320.86|9
1639223750000|2021-12-11 11:55:50|19443.26|19323.26|19443.58|19323.58|19443.86|19323.86|19443.26|19323.26|9
1639223760000|2021-12-11 11:56:00|19443.34|19323.34|19445.33|19325.33|19445.33|19325.33|19443.34|19323.34|9
1639223770000|2021-12-11 11:56:10|19445.31|19325.31|19445.29|19325.29|19446.3|19326.3|19445.29|19325.29|9
1639223780000|2021-12-11 11:56:20|19444.91|19324.91|19442.81|19322.81|19444.91|19324.91|19442.79|19322.79|9
1639223790000|2021-12-11 11:56:30|19443.08|19323.08|19443.41|19323.41|19443.41|19323.41|19442.82|19322.82|10
1639223800000|2021-12-11 11:56:40|19443.22|19323.22|19441.5|19321.5|19443.22|19323.22|19441.49|19321.49|9
1639223810000|2021-12-11 11:56:50|19441.4|19321.4|19442.27|19322.27|19442.52|19322.52|19441.4|19321.4|9
1639223820000|2021-12-11 11:57:00|19442.51|19322.51|19442.1|19322.1|19442.67|19322.67|19441.95|19321.95|9
1639223830000|2021-12-11 11:57:10|19442.72|19322.72|19446.42|19326.42|19446.42|19326.42|19442.72|19322.72|10
1639223840000|2021-12-11 11:57:20|19446.53|19326.53|19448.18|19328.18|19448.29|19328.29|19446.52|19326.52|10
1639223850000|2021-12-11 11:57:30|19448.29|19328.29|19449.03|19329.03|19449.03|19329.03|19448.05|19328.05|8
1639223860000|2021-12-11 11:57:40|19449.29|19329.29|19451.93|19331.93|19451.93|19331.93|19449.27|19329.27|9
1639223870000|2021-12-11 11:57:50|19452.34|19332.34|19454.51|19334.51|19454.51|19334.51|19452.34|19332.34|10
1639223880000|2021-12-11 11:58:00|19454.63|19334.63|19455.18|19335.18|19455.18|19335.18|19454.38|19334.38|10
1639223890000|2021-12-11 11:58:10|19455.75|19335.75|19456.25|19336.25|19456.97|19336.97|19455.71|19335.71|10
1639223900000|2021-12-11 11:58:20|19456.8|19336.8|19456.97|19336.97|19457.78|19337.78|19456.47|19336.47|10
1639223910000|2021-12-11 11:58:30|19457.13|19337.13|19459.9|19339.9|19459.9|19339.9|19456.6|19336.6|9
1639223920000|2021-12-11 11:58:40|19459.91|19339.91|19461.79|19341.79|19461.79|19341.79|19459.91|19339.91|10
1639223930000|2021-12-11 11:58:50|19462.6|19342.6|19463.23|19343.23|19463.23|19343.23|19462.6|19342.6|9
1639223940000|2021-12-11 11:59:00|19462.96|19342.96|19459.27|19339.27|19462.96|19342.96|19459.27|19339.27|10
1639223950000|2021-12-11 11:59:10|19459.16|19339.16|19454.8|19334.8|19459.16|19339.16|19454.8|19334.8|10
1639223960000|2021-12-11 11:59:20|19453.53|19333.53|19450.09|19330.09|19453.53|19333.53|19450.03|19330.03|10
1639223970000|2021-12-11 11:59:30|19450.12|19330.12|19450.49|19330.49|19450.49|19330.49|19449.72|19329.72|9
1639223980000|2021-12-11 11:59:40|19450.66|19330.66|19450.41|19330.41|19451.06|19331.06|19450.3|19330.3|8
1639223990000|2021-12-11 11:59:50|19450.47|19330.47|19447.29|19327.29|19450.47|19330.47|19447.29|19327.29|10
1639224000000|2021-12-11 12:00:00|19447.14|19327.14|19448.26|19328.26|19448.83|19328.83|19445.29|19325.29|10
1639224010000|2021-12-11 12:00:10|19448.61|19328.61|19454.57|19334.57|19454.57|19334.57|19448.61|19328.61|10
1639224020000|2021-12-11 12:00:20|19455.15|19335.15|19459.57|19339.57|19459.57|19339.57|19455.15|19335.15|10
1639224030000|2021-12-11 12:00:30|19459.21|19339.21|19461.17|19341.17|19461.17|19341.17|19458.56|19338.56|10
1639224040000|2021-12-11 12:00:40|19461.07|19341.07|19459.47|19339.47|19461.17|19341.17|19459.47|19339.47|8
1639224050000|2021-12-11 12:00:50|19459.05|19339.05|19454.17|19334.17|19459.05|19339.05|19454.17|19334.17|10
1639224060000|2021-12-11 12:01:00|19454.13|19334.13|19451.9|19331.9|19454.13|19334.13|19451.9|19331.9|10
1639224070000|2021-12-11 12:01:10|19451.83|19331.83|19449.51|19329.51|19451.83|19331.83|19449.51|19329.51|10
1639224080000|2021-12-11 12:01:20|19449.39|19329.39|19445.94|19325.94|19449.39|19329.39|19445.94|19325.94|10
1639224090000|2021-12-11 12:01:30|19445.91|19325.91|19443.02|19323.02|19445.95|19325.95|19443.02|19323.02|10
1639224100000|2021-12-11 12:01:40|19442.81|19322.81|19436.52|19316.52|19443.15|19323.15|19436.52|19316.52|10
1639224110000|2021-12-11 12:01:50|19435.99|19315.99|19436.66|19316.66|19436.87|19316.87|19435.09|19315.09|10
1639224120000|2021-12-11 12:02:00|19436.53|19316.53|19436.46|19316.46|19438.56|19318.56|19436.46|19316.46|10
1639224130000|2021-12-11 12:02:10|19435.6|19315.6|19433.41|19313.41|19435.62|19315.62|19433.41|19313.41|10
1639224140000|2021-12-11 12:02:20|19433.01|19313.01|19431.45|19311.45|19433.01|19313.01|19431.45|19311.45|10
1639224150000|2021-12-11 12:02:30|19431.28|19311.28|19429.43|19309.43|19431.28|19311.28|19429.43|19309.43|10
1639224160000|2021-12-11 12:02:40|19428.47|19308.47|19424.32|19304.32|19428.47|19308.47|19424.32|19304.32|10
1639224170000|2021-12-11 12:02:50|19425.19|19305.19|19422.32|19302.32|19425.19|19305.19|19421.91|19301.91|10
1639224180000|2021-12-11 12:03:00|19422.96|19302.96|19423.43|19303.43|19423.72|19303.72|19422.96|19302.96|10
1639224190000|2021-12-11 12:03:10|19423.69|19303.69|19425.46|19305.46|19425.46|19305.46|19423.69|19303.69|10
1639224200000|2021-12-11 12:03:20|19425.49|19305.49|19430.36|19310.36|19430.36|19310.36|19425.06|19305.06|10
1639224210000|2021-12-11 12:03:30|19431.49|19311.49|19436.6|19316.6|19436.6|19316.6|19431.49|19311.49|9
1639224220000|2021-12-11 12:03:40|19437.15|19317.15|19440.95|19320.95|19441.27|19321.27|19437.15|19317.15|10
1639224230000|2021-12-11 12:03:50|19442.27|19322.27|19447.04|19327.04|19447.04|19327.04|19442.27|19322.27|10
1639224240000|2021-12-11 12:04:00|19447.1|19327.1|19448.92|19328.92|19448.92|19328.92|19447.1|19327.1|10
1639224250000|2021-12-11 12:04:10|19448.34|19328.34|19453.04|19333.04|19453.04|19333.04|19448.34|19328.34|10
1639224260000|2021-12-11 12:04:20|19453.17|19333.17|19456.08|19336.08|19456.08|19336.08|19453.17|19333.17|9
1639224270000|2021-12-11 12:04:30|19455.87|19335.87|19457.3|19337.3|19457.3|19337.3|19455.12|19335.12|10
1639224280000|2021-12-11 12:04:40|19457.9|19337.9|19463.76|19343.76|19463.76|19343.76|19457.9|19337.9|10
1639224290000|2021-12-11 12:04:50|19463.98|19343.98|19469.34|19349.34|19469.34|19349.34|19463.98|19343.98|10
1639224300000|2021-12-11 12:05:00|19469.47|19349.47|19467.64|19347.64|19470.14|19350.14|19467.64|19347.64|10
1639224310000|2021-12-11 12:05:10|19467.07|19347.07|19468.76|19348.76|19469.11|19349.11|19466.81|19346.81|10
1639224320000|2021-12-11 12:05:20|19469.15|19349.15|19470.23|19350.23|19470.23|19350.23|19468.88|19348.88|10
1639224330000|2021-12-11 12:05:30|19470.47|19350.47|19469.66|19349.66|19471.83|19351.83|19469.66|19349.66|9
1639224340000|2021-12-11 12:05:40|19469.2|19349.2|19472.11|19352.11|19472.21|19352.21|19468.91|19348.91|10
1639224350000|2021-12-11 12:05:50|19472.14|19352.14|19472.23|19352.23|19473.43|19353.43|19472.14|19352.14|10
1639224360000|2021-12-11 12:06:00|19472.31|19352.31|19456.98|19336.98|19472.31|19352.31|19456.98|19336.98|10
1639224370000|2021-12-11 12:06:10|19456.14|19336.14|19449.3|19329.3|19456.14|19336.14|19449.3|19329.3|9
1639224380000|2021-12-11 12:06:20|19448.35|19328.35|19446.47|19326.47|19448.35|19328.35|19446.38|19326.38|9
1639224390000|2021-12-11 12:06:30|19445.98|19325.98|19445.73|19325.73|19445.98|19325.98|19444.72|19324.72|10
1639224400000|2021-12-11 12:06:40|19445.46|19325.46|19446.79|19326.79|19447.42|19327.42|19445.24|19325.24|10
1639224410000|2021-12-11 12:06:50|19447.25|19327.25|19447.87|19327.87|19447.87|19327.87|19447.17|19327.17|8
1639224420000|2021-12-11 12:07:00|19447.54|19327.54|19450.59|19330.59|19450.59|19330.59|19447.54|19327.54|10
1639224430000|2021-12-11 12:07:10|19451.27|19331.27|19453.16|19333.16|19453.28|19333.28|19451.27|19331.27|10
1639224440000|2021-12-11 12:07:20|19453.33|19333.33|19455.56|19335.56|19455.56|19335.56|19453.33|19333.33|9
1639224450000|2021-12-11 12:07:30|19455.12|19335.12|19456.42|19336.42|19456.74|19336.74|19455.12|19335.12|10
1639224460000|2021-12-11 12:07:40|19456.48|19336.48|19459.02|19339.02|19459.02|19339.02|19456.48|19336.48|10
1639224470000|2021-12-11 12:07:50|19459.14|19339.14|19459.35|19339.35|19459.59|19339.59|19458.31|19338.31|10
1639224480000|2021-12-11 12:08:00|19459.45|19339.45|19461.44|19341.44|19461.5|19341.5|19459.45|19339.45|10
1639224490000|2021-12-11 12:08:10|19460.41|19340.41|19460.04|19340.04|19460.41|19340.41|19460.04|19340.04|9
1639224500000|2021-12-11 12:08:20|19459.69|19339.69|19456.39|19336.39|19459.69|19339.69|19456.09|19336.09|10
1639224510000|2021-12-11 12:08:30|19455.54|19335.54|19456.41|19336.41|19456.41|19336.41|19455.43|19335.43|10
1639224520000|2021-12-11 12:08:40|19456.54|19336.54|19459.68|19339.68|19459.68|19339.68|19456.54|19336.54|10
1639224530000|2021-12-11 12:08:50|19459.22|19339.22|19460.5|19340.5|19460.5|19340.5|19459.22|19339.22|9
1639224540000|2021-12-11 12:09:00|19460.55|19340.55|19464.68|19344.68|19464.68|19344.68|19460.55|19340.55|10
1639224550000|2021-12-11 12:09:10|19464.37|19344.37|19464.56|19344.56|19464.94|19344.94|19463.39|19343.39|9
1639224560000|2021-12-11 12:09:20|19464.24|19344.24|19464.4|19344.4|19465.04|19345.04|19464.24|19344.24|7
1639224570000|2021-12-11 12:09:30|19464.73|19344.73|19465.64|19345.64|19465.69|19345.69|19464.64|19344.64|9
1639224580000|2021-12-11 12:09:40|19465.66|19345.66|19468.95|19348.95|19468.95|19348.95|19465.63|19345.63|10
1639224590000|2021-12-11 12:09:50|19469|19349|19473.46|19353.46|19473.46|19353.46|19469|19349|10
1639224600000|2021-12-11 12:10:00|19473.52|19353.52|19475.99|19355.99|19475.99|19355.99|19473.52|19353.52|9
1639224610000|2021-12-11 12:10:10|19476.01|19356.01|19485.09|19365.09|19485.09|19365.09|19475.19|19355.19|10
1639224620000|2021-12-11 12:10:20|19485.72|19365.72|19494.88|19374.88|19494.88|19374.88|19485.72|19365.72|10
1639224630000|2021-12-11 12:10:30|19494.55|19374.55|19500.31|19380.31|19500.31|19380.31|19494.55|19374.55|10
1639224640000|2021-12-11 12:10:40|19500.09|19380.09|19502.82|19382.82|19503.5|19383.5|19500.09|19380.09|10
1639224650000|2021-12-11 12:10:50|19503.2|19383.2|19505.64|19385.64|19505.64|19385.64|19503.2|19383.2|9
1639224660000|2021-12-11 12:11:00|19505.89|19385.89|19515.27|19395.27|19515.27|19395.27|19505.89|19385.89|10
1639224670000|2021-12-11 12:11:10|19515.98|19395.98|19513.71|19393.71|19516.16|19396.16|19513.71|19393.71|9
1639224680000|2021-12-11 12:11:20|19513.62|19393.62|19512.47|19392.47|19513.73|19393.73|19512.47|19392.47|10
1639224690000|2021-12-11 12:11:30|19511.72|19391.72|19510.59|19390.59|19511.72|19391.72|19509.87|19389.87|8
1639224700000|2021-12-11 12:11:40|19510.37|19390.37|19505.76|19385.76|19510.37|19390.37|19505.76|19385.76|10
1639224710000|2021-12-11 12:11:50|19505.84|19385.84|19501.12|19381.12|19505.84|19385.84|19501.12|19381.12|9
1639224720000|2021-12-11 12:12:00|19501.52|19381.52|19500.74|19380.74|19501.52|19381.52|19500.16|19380.16|8
1639224730000|2021-12-11 12:12:10|19500.67|19380.67|19500.6|19380.6|19500.67|19380.67|19500.07|19380.07|6
1639224740000|2021-12-11 12:12:20|19500.93|19380.93|19502.21|19382.21|19502.21|19382.21|19500.88|19380.88|10
1639224750000|2021-12-11 12:12:30|19502.33|19382.33|19506.84|19386.84|19506.84|19386.84|19501.88|19381.88|10
1639224760000|2021-12-11 12:12:40|19506.89|19386.89|19511.88|19391.88|19511.88|19391.88|19506.89|19386.89|8
1639224770000|2021-12-11 12:12:50|19512.52|19392.52|19515.48|19395.48|19515.71|19395.71|19512.52|19392.52|10
1639224780000|2021-12-11 12:13:00|19515.38|19395.38|19516.94|19396.94|19517.52|19397.52|19515.38|19395.38|10
1639224790000|2021-12-11 12:13:10|19517.31|19397.31|19516.63|19396.63|19517.87|19397.87|19516.63|19396.63|10
1639224800000|2021-12-11 12:13:20|19517.41|19397.41|19518.16|19398.16|19518.89|19398.89|19517.24|19397.24|10
1639224810000|2021-12-11 12:13:30|19517.49|19397.49|19518.88|19398.88|19518.88|19398.88|19515.86|19395.86|10
1639224820000|2021-12-11 12:13:40|19519.1|19399.1|19520.55|19400.55|19520.55|19400.55|19519.1|19399.1|9
1639224830000|2021-12-11 12:13:50|19520.65|19400.65|19519.57|19399.57|19520.72|19400.72|19519.54|19399.54|9
1639224840000|2021-12-11 12:14:00|19519.65|19399.65|19518.57|19398.57|19519.65|19399.65|19518.57|19398.57|9
1639224850000|2021-12-11 12:14:10|19518.32|19398.32|19514.04|19394.04|19518.32|19398.32|19514.04|19394.04|9
1639224860000|2021-12-11 12:14:20|19513.7|19393.7|19514.01|19394.01|19514.01|19394.01|19512.59|19392.59|9
1639224870000|2021-12-11 12:14:30|19516.01|19396.01|19516.31|19396.31|19516.68|19396.68|19516.01|19396.01|8
1639224880000|2021-12-11 12:14:40|19515.99|19395.99|19512.66|19392.66|19515.99|19395.99|19512.66|19392.66|9
1639224890000|2021-12-11 12:14:50|19512.07|19392.07|19511.69|19391.69|19512.75|19392.75|19511.28|19391.28|9
1639224900000|2021-12-11 12:15:00|19511.75|19391.75|19510.77|19390.77|19511.93|19391.93|19510.41|19390.41|10
1639224910000|2021-12-11 12:15:10|19511.6|19391.6|19515.46|19395.46|19515.49|19395.49|19511.6|19391.6|9
1639224920000|2021-12-11 12:15:20|19516.18|19396.18|19518.24|19398.24|19518.24|19398.24|19516.12|19396.12|10
1639224930000|2021-12-11 12:15:30|19518.36|19398.36|19516.46|19396.46|19518.52|19398.52|19516.16|19396.16|10
1639224940000|2021-12-11 12:15:40|19517.43|19397.43|19517.84|19397.84|19518.42|19398.42|19517.43|19397.43|10
1639224950000|2021-12-11 12:15:50|19517.64|19397.64|19519.47|19399.47|19519.47|19399.47|19517.64|19397.64|9
1639224960000|2021-12-11 12:16:00|19519.75|19399.75|19518.55|19398.55|19519.75|19399.75|19518.26|19398.26|10
1639224970000|2021-12-11 12:16:10|19518.82|19398.82|19515.4|19395.4|19518.88|19398.88|19515.4|19395.4|10
1639224980000|2021-12-11 12:16:20|19514.5|19394.5|19507.84|19387.84|19514.5|19394.5|19507.84|19387.84|9
1639224990000|2021-12-11 12:16:30|19507.4|19387.4|19504.6|19384.6|19507.53|19387.53|19504.6|19384.6|10
1639225000000|2021-12-11 12:16:40|19504.35|19384.35|19502.43|19382.43|19504.35|19384.35|19502.31|19382.31|10
1639225010000|2021-12-11 12:16:50|19500.71|19380.71|19497.1|19377.1|19500.71|19380.71|19497.1|19377.1|10
1639225020000|2021-12-11 12:17:00|19497.33|19377.33|19493.5|19373.5|19497.33|19377.33|19493.5|19373.5|9
1639225030000|2021-12-11 12:17:10|19493.42|19373.42|19485.99|19365.99|19493.42|19373.42|19485.99|19365.99|9
1639225040000|2021-12-11 12:17:20|19485.83|19365.83|19482.41|19362.41|19485.83|19365.83|19482.35|19362.35|10
1639225050000|2021-12-11 12:17:30|19482.85|19362.85|19481.2|19361.2|19482.85|19362.85|19480.83|19360.83|10
1639225060000|2021-12-11 12:17:40|19481.25|19361.25|19478.61|19358.61|19481.25|19361.25|19478.61|19358.61|10
1639225070000|2021-12-11 12:17:50|19478.06|19358.06|19480.66|19360.66|19480.66|19360.66|19475.76|19355.76|10
1639225080000|2021-12-11 12:18:00|19480.48|19360.48|19482.42|19362.42|19483.19|19363.19|19480.48|19360.48|10
1639225090000|2021-12-11 12:18:10|19482.56|19362.56|19486.62|19366.62|19486.62|19366.62|19482.56|19362.56|10
1639225100000|2021-12-11 12:18:20|19486.53|19366.53|19491.25|19371.25|19491.25|19371.25|19486.53|19366.53|10
1639225110000|2021-12-11 12:18:30|19491.33|19371.33|19489.83|19369.83|19492.11|19372.11|19489.65|19369.65|10
1639225120000|2021-12-11 12:18:40|19490.78|19370.78|19500.66|19380.66|19500.66|19380.66|19490.78|19370.78|10
1639225130000|2021-12-11 12:18:50|19501.05|19381.05|19505.14|19385.14|19505.14|19385.14|19501.05|19381.05|10
1639225140000|2021-12-11 12:19:00|19506.05|19386.05|19506.92|19386.92|19507.67|19387.67|19506.05|19386.05|10
1639225150000|2021-12-11 12:19:10|19506.91|19386.91|19508.18|19388.18|19508.36|19388.36|19506.89|19386.89|10
1639225160000|2021-12-11 12:19:20|19508.32|19388.32|19510.41|19390.41|19510.41|19390.41|19508.32|19388.32|9
1639225170000|2021-12-11 12:19:30|19509.94|19389.94|19512.15|19392.15|19512.15|19392.15|19509.94|19389.94|10
1639225180000|2021-12-11 12:19:40|19512.45|19392.45|19512.37|19392.37|19512.45|19392.45|19511.95|19391.95|10
1639225190000|2021-12-11 12:19:50|19512.4|19392.4|19513.1|19393.1|19513.13|19393.13|19512.36|19392.36|9
1639225200000|2021-12-11 12:20:00|19513.21|19393.21|19513.9|19393.9|19514.54|19394.54|19513.21|19393.21|10
1639225210000|2021-12-11 12:20:10|19514.09|19394.09|19515.04|19395.04|19515.06|19395.06|19513.81|19393.81|9
1639225220000|2021-12-11 12:20:20|19514.85|19394.85|19517.04|19397.04|19517.04|19397.04|19514.85|19394.85|9
1639225230000|2021-12-11 12:20:30|19515.9|19395.9|19516.06|19396.06|19516.06|19396.06|19514.89|19394.89|10
1639225240000|2021-12-11 12:20:40|19516.24|19396.24|19525.83|19405.83|19525.83|19405.83|19516.24|19396.24|10
1639225250000|2021-12-11 12:20:50|19526.62|19406.62|19532.17|19412.17|19532.23|19412.23|19526.62|19406.62|10
1639225260000|2021-12-11 12:21:00|19534.27|19414.27|19531.49|19411.49|19534.32|19414.32|19531.49|19411.49|10
1639225270000|2021-12-11 12:21:10|19531.11|19411.11|19533.2|19413.2|19533.2|19413.2|19531.11|19411.11|9
1639225280000|2021-12-11 12:21:20|19533.11|19413.11|19535.93|19415.93|19535.93|19415.93|19533.11|19413.11|10
1639225290000|2021-12-11 12:21:30|19536.07|19416.07|19536.92|19416.92|19537.01|19417.01|19535.41|19415.41|9
1639225300000|2021-12-11 12:21:40|19537.15|19417.15|19540.98|19420.98|19540.98|19420.98|19535.23|19415.23|10
1639225310000|2021-12-11 12:21:50|19541.56|19421.56|19546.37|19426.37|19546.37|19426.37|19541.56|19421.56|10
1639225320000|2021-12-11 12:22:00|19546.2|19426.2|19547.26|19427.26|19547.26|19427.26|19545.19|19425.19|10
1639225330000|2021-12-11 12:22:10|19547.43|19427.43|19548.25|19428.25|19548.32|19428.32|19547.4|19427.4|10
1639225340000|2021-12-11 12:22:20|19548.13|19428.13|19550.29|19430.29|19550.29|19430.29|19547.33|19427.33|10
1639225350000|2021-12-11 12:22:30|19549.69|19429.69|19552.01|19432.01|19552.01|19432.01|19549.41|19429.41|10
1639225360000|2021-12-11 12:22:40|19552.04|19432.04|19551.58|19431.58|19553.59|19433.59|19551.26|19431.26|10
1639225370000|2021-12-11 12:22:50|19552.05|19432.05|19550.6|19430.6|19552.05|19432.05|19550.6|19430.6|10
1639225380000|2021-12-11 12:23:00|19550.74|19430.74|19550.73|19430.73|19550.74|19430.74|19549.49|19429.49|8
1639225390000|2021-12-11 12:23:10|19550.61|19430.61|19552.5|19432.5|19552.5|19432.5|19550.61|19430.61|10
1639225400000|2021-12-11 12:23:20|19552.32|19432.32|19553.05|19433.05|19553.19|19433.19|19552.25|19432.25|8
1639225410000|2021-12-11 12:23:30|19552.73|19432.73|19548.76|19428.76|19552.73|19432.73|19548.76|19428.76|10
1639225420000|2021-12-11 12:23:40|19548.1|19428.1|19549.8|19429.8|19550.15|19430.15|19548.1|19428.1|9
1639225430000|2021-12-11 12:23:50|19550.44|19430.44|19553.54|19433.54|19553.54|19433.54|19550.44|19430.44|9
1639225440000|2021-12-11 12:24:00|19553.49|19433.49|19555.38|19435.38|19555.38|19435.38|19553.49|19433.49|10
1639225450000|2021-12-11 12:24:10|19555.25|19435.25|19553.78|19433.78|19555.25|19435.25|19553.77|19433.77|8
1639225460000|2021-12-11 12:24:20|19553.04|19433.04|19553.72|19433.72|19553.95|19433.95|19552.57|19432.57|10
1639225470000|2021-12-11 12:24:30|19553.31|19433.31|19555.2|19435.2|19555.23|19435.23|19553.31|19433.31|7
1639225480000|2021-12-11 12:24:40|19557.04|19437.04|19556.3|19436.3|19557.04|19437.04|19556.3|19436.3|10
1639225490000|2021-12-11 12:24:50|19555.51|19435.51|19556.15|19436.15|19556.45|19436.45|19555.34|19435.34|9
1639225500000|2021-12-11 12:25:00|19556.24|19436.24|19554.72|19434.72|19556.24|19436.24|19553.78|19433.78|10
1639225510000|2021-12-11 12:25:10|19554.51|19434.51|19554.2|19434.2|19554.78|19434.78|19553.61|19433.61|9
1639225520000|2021-12-11 12:25:20|19555.13|19435.13|19556.85|19436.85|19556.85|19436.85|19555.13|19435.13|9
1639225530000|2021-12-11 12:25:30|19556.46|19436.46|19557.93|19437.93|19557.96|19437.96|19556.46|19436.46|9
1639225540000|2021-12-11 12:25:40|19558.11|19438.11|19560.74|19440.74|19560.74|19440.74|19558.11|19438.11|9
1639225550000|2021-12-11 12:25:50|19560.97|19440.97|19566.18|19446.18|19566.18|19446.18|19560.97|19440.97|10
1639225560000|2021-12-11 12:26:00|19566.68|19446.68|19567.57|19447.57|19568.38|19448.38|19566.58|19446.58|10
1639225570000|2021-12-11 12:26:10|19567.26|19447.26|19564.31|19444.31|19567.26|19447.26|19564.31|19444.31|8
1639225580000|2021-12-11 12:26:20|19565.12|19445.12|19568.2|19448.2|19568.2|19448.2|19565.12|19445.12|9
1639225590000|2021-12-11 12:26:30|19568.22|19448.22|19569.56|19449.56|19569.85|19449.85|19568.22|19448.22|9
1639225600000|2021-12-11 12:26:40|19569.89|19449.89|19573.51|19453.51|19573.51|19453.51|19569.62|19449.62|7
1639225610000|2021-12-11 12:26:50|19573.03|19453.03|19569.85|19449.85|19573.12|19453.12|19569.85|19449.85|10
1639225620000|2021-12-11 12:27:00|19569.43|19449.43|19569.67|19449.67|19569.73|19449.73|19568.52|19448.52|9
1639225630000|2021-12-11 12:27:10|19568.01|19448.01|19571.36|19451.36|19571.36|19451.36|19567.83|19447.83|10
1639225640000|2021-12-11 12:27:20|19571.83|19451.83|19573.66|19453.66|19573.66|19453.66|19571.29|19451.29|10
1639225650000|2021-12-11 12:27:30|19574.23|19454.23|19575.07|19455.07|19575.09|19455.09|19574.23|19454.23|10
1639225660000|2021-12-11 12:27:40|19575.26|19455.26|19575.77|19455.77|19575.78|19455.78|19574.9|19454.9|9
1639225670000|2021-12-11 12:27:50|19574.16|19454.16|19570.87|19450.87|19574.37|19454.37|19570.87|19450.87|9
1639225680000|2021-12-11 12:28:00|19570.8|19450.8|19567.45|19447.45|19571.12|19451.12|19567.45|19447.45|10
1639225690000|2021-12-11 12:28:10|19567.01|19447.01|19567.36|19447.36|19567.46|19447.46|19566.68|19446.68|8
1639225700000|2021-12-11 12:28:20|19567.85|19447.85|19563.6|19443.6|19567.94|19447.94|19563.6|19443.6|10
1639225710000|2021-12-11 12:28:30|19564.28|19444.28|19561.73|19441.73|19564.28|19444.28|19561.44|19441.44|10
1639225720000|2021-12-11 12:28:40|19561.84|19441.84|19560.27|19440.27|19562.35|19442.35|19560.27|19440.27|10
1639225730000|2021-12-11 12:28:50|19560.08|19440.08|19556.33|19436.33|19560.58|19440.58|19556.33|19436.33|10
1639225740000|2021-12-11 12:29:00|19556.21|19436.21|19554.55|19434.55|19556.4|19436.4|19554.11|19434.11|10
1639225750000|2021-12-11 12:29:10|19554.6|19434.6|19553.46|19433.46|19554.6|19434.6|19553.36|19433.36|10
1639225760000|2021-12-11 12:29:20|19553.57|19433.57|19554.65|19434.65|19554.65|19434.65|19553.57|19433.57|9
1639225770000|2021-12-11 12:29:30|19554.56|19434.56|19553.9|19433.9|19554.69|19434.69|19553.54|19433.54|10
1639225780000|2021-12-11 12:29:40|19553.92|19433.92|19552.12|19432.12|19553.92|19433.92|19551.97|19431.97|10
1639225790000|2021-12-11 12:29:50|19551.73|19431.73|19552.93|19432.93|19552.98|19432.98|19551.11|19431.11|9
1639225800000|2021-12-11 12:30:00|19553.3|19433.3|19554.77|19434.77|19554.77|19434.77|19552.8|19432.8|10
1639225810000|2021-12-11 12:30:10|19554.67|19434.67|19557.2|19437.2|19557.2|19437.2|19554.59|19434.59|10
1639225820000|2021-12-11 12:30:20|19556.97|19436.97|19558.91|19438.91|19558.91|19438.91|19556.82|19436.82|10
1639225830000|2021-12-11 12:30:30|19558.63|19438.63|19557.57|19437.57|19559.02|19439.02|19556.92|19436.92|10
1639225840000|2021-12-11 12:30:40|19556.77|19436.77|19554.94|19434.94|19556.77|19436.77|19554.94|19434.94|9
1639225850000|2021-12-11 12:30:50|19555.33|19435.33|19545.94|19425.94|19555.33|19435.33|19545.94|19425.94|10
1639225860000|2021-12-11 12:31:00|19544.95|19424.95|19543.39|19423.39|19545.51|19425.51|19543.09|19423.09|10
1639225870000|2021-12-11 12:31:10|19543|19423|19544.38|19424.38|19544.54|19424.54|19542.61|19422.61|10
1639225880000|2021-12-11 12:31:20|19544.06|19424.06|19543.85|19423.85|19544.68|19424.68|19543.85|19423.85|10
1639225890000|2021-12-11 12:31:30|19543.65|19423.65|19542.53|19422.53|19543.65|19423.65|19542.07|19422.07|10
1639225900000|2021-12-11 12:31:40|19543.2|19423.2|19540.38|19420.38|19543.2|19423.2|19540.28|19420.28|10
1639225910000|2021-12-11 12:31:50|19540.59|19420.59|19542.47|19422.47|19542.47|19422.47|19540.59|19420.59|10
1639225920000|2021-12-11 12:32:00|19542.81|19422.81|19541.89|19421.89|19544.07|19424.07|19541.89|19421.89|9
1639225930000|2021-12-11 12:32:10|19542.26|19422.26|19542.45|19422.45|19542.52|19422.52|19541.65|19421.65|10
1639225940000|2021-12-11 12:32:20|19542.08|19422.08|19539.75|19419.75|19542.23|19422.23|19539.75|19419.75|10
1639225950000|2021-12-11 12:32:30|19540.09|19420.09|19540.56|19420.56|19540.56|19420.56|19539.9|19419.9|10
1639225960000|2021-12-11 12:32:40|19540.37|19420.37|19539.75|19419.75|19540.41|19420.41|19539.46|19419.46|10
1639225970000|2021-12-11 12:32:50|19539.7|19419.7|19540|19420|19540.41|19420.41|19539.43|19419.43|9
1639225980000|2021-12-11 12:33:00|19540.13|19420.13|19542.16|19422.16|19542.16|19422.16|19539.85|19419.85|9
1639225990000|2021-12-11 12:33:10|19541.64|19421.64|19542.05|19422.05|19542.05|19422.05|19540.95|19420.95|9
1639226000000|2021-12-11 12:33:20|19542.13|19422.13|19541.61|19421.61|19543|19423|19541.61|19421.61|9
1639226010000|2021-12-11 12:33:30|19541.23|19421.23|19542.16|19422.16|19542.24|19422.24|19541.23|19421.23|10
1639226020000|2021-12-11 12:33:40|19542.13|19422.13|19543.61|19423.61|19543.61|19423.61|19542.13|19422.13|9
1639226030000|2021-12-11 12:33:50|19542.98|19422.98|19540.84|19420.84|19542.98|19422.98|19540.82|19420.82|10
1639226040000|2021-12-11 12:34:00|19540.87|19420.87|19537.76|19417.76|19540.97|19420.97|19537.76|19417.76|9
1639226050000|2021-12-11 12:34:10|19538.06|19418.06|19535.48|19415.48|19538.64|19418.64|19535.48|19415.48|8
1639226060000|2021-12-11 12:34:20|19534.88|19414.88|19532.6|19412.6|19534.88|19414.88|19532.34|19412.34|10
1639226070000|2021-12-11 12:34:30|19531.92|19411.92|19533.15|19413.15|19533.15|19413.15|19531.92|19411.92|7
1639226080000|2021-12-11 12:34:40|19533.66|19413.66|19534.1|19414.1|19534.1|19414.1|19533.37|19413.37|9
1639226090000|2021-12-11 12:34:50|19534.99|19414.99|19537.03|19417.03|19537.03|19417.03|19534.87|19414.87|8
1639226100000|2021-12-11 12:35:00|19535.49|19415.49|19536.53|19416.53|19536.53|19416.53|19535.27|19415.27|9
1639226110000|2021-12-11 12:35:10|19536.91|19416.91|19538.81|19418.81|19539.06|19419.06|19536.51|19416.51|9
1639226120000|2021-12-11 12:35:20|19538.79|19418.79|19540.62|19420.62|19540.9|19420.9|19538.79|19418.79|9
1639226130000|2021-12-11 12:35:30|19540.35|19420.35|19541.84|19421.84|19541.86|19421.86|19540.35|19420.35|10
1639226140000|2021-12-11 12:35:40|19543.26|19423.26|19544.02|19424.02|19544.5|19424.5|19543.26|19423.26|9
1639226150000|2021-12-11 12:35:50|19544.65|19424.65|19545.12|19425.12|19545.12|19425.12|19544.56|19424.56|8
1639226160000|2021-12-11 12:36:00|19545.05|19425.05|19546.11|19426.11|19546.11|19426.11|19544.68|19424.68|10
1639226170000|2021-12-11 12:36:10|19546.18|19426.18|19545.84|19425.84|19546.27|19426.27|19544.75|19424.75|10
1639226180000|2021-12-11 12:36:20|19545.4|19425.4|19545.69|19425.69|19545.69|19425.69|19545.4|19425.4|9
1639226190000|2021-12-11 12:36:30|19546.15|19426.15|19547.46|19427.46|19547.46|19427.46|19546.15|19426.15|10
1639226200000|2021-12-11 12:36:40|19547.61|19427.61|19552.6|19432.6|19552.6|19432.6|19547.61|19427.61|9
1639226210000|2021-12-11 12:36:50|19552.41|19432.41|19554.23|19434.23|19554.4|19434.4|19552.41|19432.41|9
1639226220000|2021-12-11 12:37:00|19554.99|19434.99|19554.92|19434.92|19555.16|19435.16|19554.83|19434.83|10
1639226230000|2021-12-11 12:37:10|19554.18|19434.18|19553.47|19433.47|19554.43|19434.43|19552.87|19432.87|9
1639226240000|2021-12-11 12:37:20|19552.48|19432.48|19550.65|19430.65|19552.56|19432.56|19550.63|19430.63|10
1639226250000|2021-12-11 12:37:30|19550.37|19430.37|19549.89|19429.89|19550.37|19430.37|19548.9|19428.9|10
1639226260000|2021-12-11 12:37:40|19549.48|19429.48|19548.44|19428.44|19549.86|19429.86|19548.44|19428.44|10
1639226270000|2021-12-11 12:37:50|19548.36|19428.36|19548.81|19428.81|19549.52|19429.52|19547.93|19427.93|10
1639226280000|2021-12-11 12:38:00|19548.73|19428.73|19547.42|19427.42|19548.73|19428.73|19547.42|19427.42|10
1639226290000|2021-12-11 12:38:10|19547.63|19427.63|19544.97|19424.97|19547.63|19427.63|19544.97|19424.97|10
1639226300000|2021-12-11 12:38:20|19545.02|19425.02|19546.46|19426.46|19546.46|19426.46|19545.02|19425.02|9
1639226310000|2021-12-11 12:38:30|19547.39|19427.39|19548.8|19428.8|19548.8|19428.8|19547.39|19427.39|10
1639226320000|2021-12-11 12:38:40|19549.08|19429.08|19552.85|19432.85|19552.85|19432.85|19549.08|19429.08|9
1639226330000|2021-12-11 12:38:50|19552.86|19432.86|19552.94|19432.94|19553.35|19433.35|19552.82|19432.82|10
1639226340000|2021-12-11 12:39:00|19552.93|19432.93|19552.83|19432.83|19553.35|19433.35|19552.83|19432.83|10
1639226350000|2021-12-11 12:39:10|19554.09|19434.09|19554.14|19434.14|19554.5|19434.5|19553.61|19433.61|10
1639226360000|2021-12-11 12:39:20|19554.33|19434.33|19553.69|19433.69|19554.33|19434.33|19553.3|19433.3|10
1639226370000|2021-12-11 12:39:30|19553.3|19433.3|19553.36|19433.36|19553.55|19433.55|19552.73|19432.73|10
1639226380000|2021-12-11 12:39:40|19553.59|19433.59|19553.01|19433.01|19553.74|19433.74|19552.26|19432.26|8
1639226390000|2021-12-11 12:39:50|19552.55|19432.55|19551.56|19431.56|19552.55|19432.55|19551.56|19431.56|9
1639226400000|2021-12-11 12:40:00|19551.22|19431.22|19551.24|19431.24|19551.62|19431.62|19551.22|19431.22|9
1639226410000|2021-12-11 12:40:10|19551.44|19431.44|19550.26|19430.26|19551.44|19431.44|19550.26|19430.26|10
1639226420000|2021-12-11 12:40:20|19550.62|19430.62|19552.76|19432.76|19552.76|19432.76|19550.42|19430.42|10
1639226430000|2021-12-11 12:40:30|19552.82|19432.82|19554.23|19434.23|19554.23|19434.23|19552.82|19432.82|10
1639226440000|2021-12-11 12:40:40|19554.63|19434.63|19554.09|19434.09|19555.43|19435.43|19554.09|19434.09|10
1639226450000|2021-12-11 12:40:50|19554.12|19434.12|19551.39|19431.39|19554.19|19434.19|19551.39|19431.39|10
1639226460000|2021-12-11 12:41:00|19551.47|19431.47|19551.87|19431.87|19552.17|19432.17|19550.99|19430.99|8
1639226470000|2021-12-11 12:41:10|19551.76|19431.76|19553.4|19433.4|19553.51|19433.51|19551.72|19431.72|10
1639226480000|2021-12-11 12:41:20|19554.39|19434.39|19552.89|19432.89|19554.4|19434.4|19552.89|19432.89|9
1639226490000|2021-12-11 12:41:30|19552.95|19432.95|19554.32|19434.32|19554.68|19434.68|19552.88|19432.88|10
1639226500000|2021-12-11 12:41:40|19553.79|19433.79|19553.92|19433.92|19554.2|19434.2|19553.02|19433.02|10
1639226510000|2021-12-11 12:41:50|19553.83|19433.83|19556.73|19436.73|19556.73|19436.73|19553.83|19433.83|10
1639226520000|2021-12-11 12:42:00|19557.01|19437.01|19559.41|19439.41|19559.41|19439.41|19556.97|19436.97|10
1639226530000|2021-12-11 12:42:10|19559.67|19439.67|19561.86|19441.86|19561.86|19441.86|19559.67|19439.67|10
1639226540000|2021-12-11 12:42:20|19561.74|19441.74|19562.17|19442.17|19562.4|19442.4|19561.37|19441.37|10
1639226550000|2021-12-11 12:42:30|19562.33|19442.33|19564.57|19444.57|19564.57|19444.57|19562.33|19442.33|10
1639226560000|2021-12-11 12:42:40|19564.56|19444.56|19570.08|19450.08|19570.08|19450.08|19563.11|19443.11|10
1639226570000|2021-12-11 12:42:50|19570.4|19450.4|19572.68|19452.68|19572.79|19452.79|19570.4|19450.4|10
1639226580000|2021-12-11 12:43:00|19572.91|19452.91|19572.61|19452.61|19573.65|19453.65|19572.61|19452.61|10
1639226590000|2021-12-11 12:43:10|19571.94|19451.94|19571.45|19451.45|19572.57|19452.57|19571.11|19451.11|10
1639226600000|2021-12-11 12:43:20|19571.43|19451.43|19569.94|19449.94|19571.72|19451.72|19569.93|19449.93|10
1639226610000|2021-12-11 12:43:30|19569.64|19449.64|19571.06|19451.06|19571.06|19451.06|19569.45|19449.45|9
1639226620000|2021-12-11 12:43:40|19570.82|19450.82|19571.02|19451.02|19571.04|19451.04|19570.55|19450.55|10
1639226630000|2021-12-11 12:43:50|19571.19|19451.19|19572.72|19452.72|19572.72|19452.72|19571.02|19451.02|10
1639226640000|2021-12-11 12:44:00|19572.68|19452.68|19570.22|19450.22|19572.68|19452.68|19570.22|19450.22|10
1639226650000|2021-12-11 12:44:10|19570.53|19450.53|19572.44|19452.44|19572.44|19452.44|19570.47|19450.47|10
1639226660000|2021-12-11 12:44:20|19572.71|19452.71|19573.28|19453.28|19573.28|19453.28|19571.78|19451.78|10
1639226670000|2021-12-11 12:44:30|19573.48|19453.48|19578.57|19458.57|19578.57|19458.57|19573.48|19453.48|10
1639226680000|2021-12-11 12:44:40|19577.59|19457.59|19581.47|19461.47|19581.47|19461.47|19577.59|19457.59|9
1639226690000|2021-12-11 12:44:50|19582.18|19462.18|19585.34|19465.34|19585.34|19465.34|19582.11|19462.11|10
1639226700000|2021-12-11 12:45:00|19585.47|19465.47|19585.15|19465.15|19586.23|19466.23|19584.99|19464.99|10
1639226710000|2021-12-11 12:45:10|19584.96|19464.96|19582.61|19462.61|19585.2|19465.2|19582.61|19462.61|10
1639226720000|2021-12-11 12:45:20|19582.89|19462.89|19580.49|19460.49|19582.89|19462.89|19579.55|19459.55|10
1639226730000|2021-12-11 12:45:30|19580.35|19460.35|19578.93|19458.93|19580.35|19460.35|19578.51|19458.51|9
1639226740000|2021-12-11 12:45:40|19578.62|19458.62|19577.73|19457.73|19578.75|19458.75|19577|19457|9
1639226750000|2021-12-11 12:45:50|19577.81|19457.81|19576.58|19456.58|19577.81|19457.81|19575.84|19455.84|10
1639226760000|2021-12-11 12:46:00|19576.03|19456.03|19574.61|19454.61|19577.07|19457.07|19574.58|19454.58|10
1639226770000|2021-12-11 12:46:10|19574.78|19454.78|19574.96|19454.96|19575.3|19455.3|19574.78|19454.78|8
1639226780000|2021-12-11 12:46:20|19575.31|19455.31|19575.51|19455.51|19576.46|19456.46|19575.31|19455.31|10
1639226790000|2021-12-11 12:46:30|19575.05|19455.05|19572.74|19452.74|19575.19|19455.19|19572.74|19452.74|9
1639226800000|2021-12-11 12:46:40|19572.27|19452.27|19566.74|19446.74|19572.27|19452.27|19566.74|19446.74|10
1639226810000|2021-12-11 12:46:50|19566.25|19446.25|19563.76|19443.76|19566.25|19446.25|19563.76|19443.76|9
1639226820000|2021-12-11 12:47:00|19563.88|19443.88|19562.22|19442.22|19564.14|19444.14|19562.2|19442.2|9
1639226830000|2021-12-11 12:47:10|19562.89|19442.89|19563.2|19443.2|19563.2|19443.2|19562.07|19442.07|8
1639226840000|2021-12-11 12:47:20|19562.99|19442.99|19562.74|19442.74|19562.99|19442.99|19562.4|19442.4|9
1639226850000|2021-12-11 12:47:30|19561.79|19441.79|19560.91|19440.91|19561.79|19441.79|19560.91|19440.91|9
1639226860000|2021-12-11 12:47:40|19560.9|19440.9|19560.24|19440.24|19562.82|19442.82|19560.24|19440.24|8
1639226870000|2021-12-11 12:47:50|19559.82|19439.82|19559.67|19439.67|19559.94|19439.94|19559.4|19439.4|8
1639226880000|2021-12-11 12:48:00|19559.66|19439.66|19555.06|19435.06|19559.66|19439.66|19555.06|19435.06|9
1639226890000|2021-12-11 12:48:10|19554.49|19434.49|19553.36|19433.36|19555.02|19435.02|19552.29|19432.29|9
1639226900000|2021-12-11 12:48:20|19553.21|19433.21|19551.12|19431.12|19553.21|19433.21|19550.68|19430.68|10
1639226910000|2021-12-11 12:48:30|19550.92|19430.92|19549.73|19429.73|19550.92|19430.92|19549.13|19429.13|9
1639226920000|2021-12-11 12:48:40|19549.69|19429.69|19549.03|19429.03|19549.8|19429.8|19547.71|19427.71|10
1639226930000|2021-12-11 12:48:50|19548.66|19428.66|19546.38|19426.38|19548.66|19428.66|19546.38|19426.38|10
1639226940000|2021-12-11 12:49:00|19546.4|19426.4|19546.02|19426.02|19546.5|19426.5|19545.88|19425.88|10
1639226950000|2021-12-11 12:49:10|19546.58|19426.58|19546.53|19426.53|19546.86|19426.86|19546.45|19426.45|8
1639226960000|2021-12-11 12:49:20|19546.44|19426.44|19546.48|19426.48|19546.66|19426.66|19545.8|19425.8|9
1639226970000|2021-12-11 12:49:30|19546.62|19426.62|19546.67|19426.67|19547.04|19427.04|19546.43|19426.43|7
1639226980000|2021-12-11 12:49:40|19546.78|19426.78|19546.02|19426.02|19547.56|19427.56|19546.02|19426.02|10
1639226990000|2021-12-11 12:49:50|19545.69|19425.69|19544.48|19424.48|19545.91|19425.91|19544.48|19424.48|8
1639227000000|2021-12-11 12:50:00|19544.58|19424.58|19544.76|19424.76|19544.76|19424.76|19544.02|19424.02|10
1639227010000|2021-12-11 12:50:10|19545.17|19425.17|19548.7|19428.7|19548.7|19428.7|19545.17|19425.17|9
1639227020000|2021-12-11 12:50:20|19548.3|19428.3|19551.2|19431.2|19551.5|19431.5|19548.3|19428.3|10
1639227030000|2021-12-11 12:50:30|19552.06|19432.06|19553.51|19433.51|19553.51|19433.51|19552.06|19432.06|9
1639227040000|2021-12-11 12:50:40|19553.85|19433.85|19554.6|19434.6|19554.84|19434.84|19553.43|19433.43|9
1639227050000|2021-12-11 12:50:50|19554.82|19434.82|19557.29|19437.29|19557.33|19437.33|19554.82|19434.82|10
1639227060000|2021-12-11 12:51:00|19556.97|19436.97|19558.74|19438.74|19558.74|19438.74|19556.8|19436.8|10
1639227070000|2021-12-11 12:51:10|19558.16|19438.16|19561.21|19441.21|19562.37|19442.37|19558.16|19438.16|10
1639227080000|2021-12-11 12:51:20|19560.86|19440.86|19560.69|19440.69|19560.86|19440.86|19560.14|19440.14|8
1639227090000|2021-12-11 12:51:30|19561.68|19441.68|19558.32|19438.32|19562.24|19442.24|19558.32|19438.32|9
1639227100000|2021-12-11 12:51:40|19558.65|19438.65|19560.99|19440.99|19560.99|19440.99|19557.53|19437.53|10
1639227110000|2021-12-11 12:51:50|19561.25|19441.25|19564.58|19444.58|19564.58|19444.58|19561.25|19441.25|10
1639227120000|2021-12-11 12:52:00|19564.56|19444.56|19567.11|19447.11|19567.11|19447.11|19564.56|19444.56|9
1639227130000|2021-12-11 12:52:10|19567.43|19447.43|19568.84|19448.84|19569.5|19449.5|19567.23|19447.23|10
1639227140000|2021-12-11 12:52:20|19569.1|19449.1|19566.93|19446.93|19569.1|19449.1|19566.55|19446.55|10
1639227150000|2021-12-11 12:52:30|19566.6|19446.6|19561.89|19441.89|19566.95|19446.95|19561.89|19441.89|10
1639227160000|2021-12-11 12:52:40|19561.58|19441.58|19558.42|19438.42|19561.58|19441.58|19558.42|19438.42|9
1639227170000|2021-12-11 12:52:50|19558.98|19438.98|19558.12|19438.12|19559.1|19439.1|19558.12|19438.12|9
1639227180000|2021-12-11 12:53:00|19557.24|19437.24|19557.92|19437.92|19557.92|19437.92|19557.24|19437.24|9
1639227190000|2021-12-11 12:53:10|19558.06|19438.06|19559.64|19439.64|19559.84|19439.84|19558.04|19438.04|9
1639227200000|2021-12-11 12:53:20|19559.8|19439.8|19558.87|19438.87|19560.28|19440.28|19558.87|19438.87|10
1639227210000|2021-12-11 12:53:30|19558.9|19438.9|19560.54|19440.54|19560.54|19440.54|19558.9|19438.9|9
1639227220000|2021-12-11 12:53:40|19560.92|19440.92|19559.83|19439.83|19561.42|19441.42|19559.52|19439.52|9
1639227230000|2021-12-11 12:53:50|19559.93|19439.93|19561.58|19441.58|19561.71|19441.71|19559.93|19439.93|10
1639227240000|2021-12-11 12:54:00|19563.69|19443.69|19564.39|19444.39|19564.59|19444.59|19563.69|19443.69|10
1639227250000|2021-12-11 12:54:10|19564.66|19444.66|19563.56|19443.56|19564.83|19444.83|19563.56|19443.56|10
1639227260000|2021-12-11 12:54:20|19562.58|19442.58|19561.2|19441.2|19562.58|19442.58|19560.9|19440.9|10
1639227270000|2021-12-11 12:54:30|19561.23|19441.23|19560.95|19440.95|19561.54|19441.54|19560.95|19440.95|9
1639227280000|2021-12-11 12:54:40|19561.33|19441.33|19560.77|19440.77|19561.65|19441.65|19560.77|19440.77|10
1639227290000|2021-12-11 12:54:50|19560.78|19440.78|19562.21|19442.21|19562.58|19442.58|19560.78|19440.78|9
1639227300000|2021-12-11 12:55:00|19561.42|19441.42|19559.47|19439.47|19561.42|19441.42|19559.47|19439.47|10
1639227310000|2021-12-11 12:55:10|19559.43|19439.43|19557.28|19437.28|19559.43|19439.43|19556.95|19436.95|10
1639227320000|2021-12-11 12:55:20|19555.71|19435.71|19552.69|19432.69|19555.71|19435.71|19552.69|19432.69|10
1639227330000|2021-12-11 12:55:30|19552.5|19432.5|19551.1|19431.1|19552.5|19432.5|19549.94|19429.94|10
1639227340000|2021-12-11 12:55:40|19551.71|19431.71|19553.53|19433.53|19553.53|19433.53|19551.71|19431.71|10
1639227350000|2021-12-11 12:55:50|19554.2|19434.2|19556.95|19436.95|19557.02|19437.02|19554.2|19434.2|10
1639227360000|2021-12-11 12:56:00|19555.62|19435.62|19558.92|19438.92|19558.92|19438.92|19555.62|19435.62|10
1639227370000|2021-12-11 12:56:10|19559.12|19439.12|19563.64|19443.64|19563.64|19443.64|19559.12|19439.12|10
1639227380000|2021-12-11 12:56:20|19563.52|19443.52|19564.29|19444.29|19564.45|19444.45|19563.48|19443.48|10
1639227390000|2021-12-11 12:56:30|19564.77|19444.77|19562.37|19442.37|19564.77|19444.77|19562.37|19442.37|10
1639227400000|2021-12-11 12:56:40|19562.49|19442.49|19564.15|19444.15|19564.9|19444.9|19562.46|19442.46|10
1639227410000|2021-12-11 12:56:50|19564.42|19444.42|19565.09|19445.09|19565.33|19445.33|19564.34|19444.34|10
1639227420000|2021-12-11 12:57:00|19565.12|19445.12|19562.95|19442.95|19565.12|19445.12|19562.95|19442.95|10
1639227430000|2021-12-11 12:57:10|19562.7|19442.7|19559.82|19439.82|19562.7|19442.7|19559.82|19439.82|10
1639227440000|2021-12-11 12:57:20|19559.84|19439.84|19561.95|19441.95|19561.95|19441.95|19559|19439|10
1639227450000|2021-12-11 12:57:30|19562.03|19442.03|19562.48|19442.48|19563.21|19443.21|19562.03|19442.03|10
1639227460000|2021-12-11 12:57:40|19562.51|19442.51|19566.06|19446.06|19566.06|19446.06|19562.1|19442.1|10
1639227470000|2021-12-11 12:57:50|19566.19|19446.19|19569.29|19449.29|19569.47|19449.47|19566.19|19446.19|10
1639227480000|2021-12-11 12:58:00|19569.2|19449.2|19573.8|19453.8|19573.8|19453.8|19569.2|19449.2|10
1639227490000|2021-12-11 12:58:10|19573.73|19453.73|19574.93|19454.93|19574.93|19454.93|19573.73|19453.73|10
1639227500000|2021-12-11 12:58:20|19574.71|19454.71|19572.12|19452.12|19574.88|19454.88|19572.12|19452.12|10
1639227510000|2021-12-11 12:58:30|19571.38|19451.38|19572.24|19452.24|19572.24|19452.24|19570.49|19450.49|10
1639227520000|2021-12-11 12:58:40|19572.22|19452.22|19574.05|19454.05|19574.05|19454.05|19571.81|19451.81|10
1639227530000|2021-12-11 12:58:50|19574|19454|19572.48|19452.48|19574|19454|19572.4|19452.4|9
1639227540000|2021-12-11 12:59:00|19572.27|19452.27|19570.05|19450.05|19574.29|19454.29|19570.02|19450.02|10
1639227550000|2021-12-11 12:59:10|19569.86|19449.86|19570.13|19450.13|19570.94|19450.94|19569.14|19449.14|10
1639227560000|2021-12-11 12:59:20|19570.39|19450.39|19575.27|19455.27|19575.31|19455.31|19570.39|19450.39|10
1639227570000|2021-12-11 12:59:30|19574.77|19454.77|19572.81|19452.81|19574.77|19454.77|19572.69|19452.69|10
1639227580000|2021-12-11 12:59:40|19572.45|19452.45|19572.11|19452.11|19572.76|19452.76|19571.94|19451.94|10
1639227590000|2021-12-11 12:59:50|19572.02|19452.02|19572.34|19452.34|19572.99|19452.99|19571.65|19451.65|9
1639227600000|2021-12-11 13:00:00|19572.28|19452.28|19571.19|19451.19|19572.28|19452.28|19570.88|19450.88|10
1639227610000|2021-12-11 13:00:10|19571.85|19451.85|19575.11|19455.11|19575.11|19455.11|19571.29|19451.29|10
1639227620000|2021-12-11 13:00:20|19575.33|19455.33|19578.17|19458.17|19578.26|19458.26|19575.33|19455.33|10
1639227630000|2021-12-11 13:00:30|19578.16|19458.16|19580.96|19460.96|19581.4|19461.4|19578.16|19458.16|10
1639227640000|2021-12-11 13:00:40|19580.68|19460.68|19580.36|19460.36|19581.24|19461.24|19579.81|19459.81|10
1639227650000|2021-12-11 13:00:50|19580.31|19460.31|19579.87|19459.87|19580.31|19460.31|19579.57|19459.57|10
1639227660000|2021-12-11 13:01:00|19579.25|19459.25|19577.66|19457.66|19579.91|19459.91|19577.66|19457.66|10
1639227670000|2021-12-11 13:01:10|19577.72|19457.72|19578.84|19458.84|19578.99|19458.99|19577.32|19457.32|9
1639227680000|2021-12-11 13:01:20|19578.97|19458.97|19580.29|19460.29|19580.36|19460.36|19578.97|19458.97|10
1639227690000|2021-12-11 13:01:30|19580.22|19460.22|19581.24|19461.24|19581.24|19461.24|19580.21|19460.21|10
1639227700000|2021-12-11 13:01:40|19580.85|19460.85|19578.72|19458.72|19580.88|19460.88|19578.72|19458.72|10
1639227710000|2021-12-11 13:01:50|19579.11|19459.11|19581.27|19461.27|19581.27|19461.27|19579.11|19459.11|10
1639227720000|2021-12-11 13:02:00|19580.93|19460.93|19584.73|19464.73|19584.82|19464.82|19580.93|19460.93|10
1639227730000|2021-12-11 13:02:10|19585.03|19465.03|19581.67|19461.67|19585.03|19465.03|19581.67|19461.67|10
1639227740000|2021-12-11 13:02:20|19581.48|19461.48|19581.54|19461.54|19581.63|19461.63|19580.63|19460.63|10
1639227750000|2021-12-11 13:02:30|19581.6|19461.6|19582.89|19462.89|19583.11|19463.11|19581.26|19461.26|9
1639227760000|2021-12-11 13:02:40|19582.73|19462.73|19580.14|19460.14|19583.37|19463.37|19580.14|19460.14|9
1639227770000|2021-12-11 13:02:50|19580.12|19460.12|19575.98|19455.98|19580.12|19460.12|19575.98|19455.98|9
1639227780000|2021-12-11 13:03:00|19575.38|19455.38|19573.14|19453.14|19575.38|19455.38|19573.14|19453.14|9
1639227790000|2021-12-11 13:03:10|19572.66|19452.66|19568.27|19448.27|19572.66|19452.66|19568.27|19448.27|10
1639227800000|2021-12-11 13:03:20|19567.75|19447.75|19557.81|19437.81|19567.75|19447.75|19557.81|19437.81|10
1639227810000|2021-12-11 13:03:30|19556.67|19436.67|19549.52|19429.52|19556.67|19436.67|19549.52|19429.52|10
1639227820000|2021-12-11 13:03:40|19548.46|19428.46|19545.08|19425.08|19549.14|19429.14|19545.08|19425.08|10
1639227830000|2021-12-11 13:03:50|19539.28|19419.28|19534.21|19414.21|19539.28|19419.28|19534.21|19414.21|9
1639227840000|2021-12-11 13:04:00|19533.7|19413.7|19528.38|19408.38|19533.7|19413.7|19528.38|19408.38|10
1639227850000|2021-12-11 13:04:10|19528.57|19408.57|19523.31|19403.31|19529.07|19409.07|19523.02|19403.02|10
1639227860000|2021-12-11 13:04:20|19521.26|19401.26|19518.15|19398.15|19521.26|19401.26|19516.57|19396.57|9
1639227870000|2021-12-11 13:04:30|19517.09|19397.09|19516.55|19396.55|19517.09|19397.09|19515.1|19395.1|10
1639227880000|2021-12-11 13:04:40|19516.07|19396.07|19517.71|19397.71|19518.24|19398.24|19516.07|19396.07|10
1639227890000|2021-12-11 13:04:50|19517.68|19397.68|19516.63|19396.63|19517.68|19397.68|19516.63|19396.63|10
1639227900000|2021-12-11 13:05:00|19515.3|19395.3|19516.2|19396.2|19516.78|19396.78|19514.8|19394.8|10
1639227910000|2021-12-11 13:05:10|19516.32|19396.32|19515.27|19395.27|19516.86|19396.86|19515.27|19395.27|10
1639227920000|2021-12-11 13:05:20|19515.72|19395.72|19518.07|19398.07|19518.07|19398.07|19515.7|19395.7|9
1639227930000|2021-12-11 13:05:30|19518.44|19398.44|19521.17|19401.17|19521.17|19401.17|19518.44|19398.44|9
1639227940000|2021-12-11 13:05:40|19522.87|19402.87|19528.65|19408.65|19528.65|19408.65|19522.87|19402.87|9
1639227950000|2021-12-11 13:05:50|19529.25|19409.25|19530.61|19410.61|19530.62|19410.62|19529.21|19409.21|10
1639227960000|2021-12-11 13:06:00|19530.77|19410.77|19532.85|19412.85|19533.25|19413.25|19530.77|19410.77|9
1639227970000|2021-12-11 13:06:10|19532.81|19412.81|19538.62|19418.62|19538.62|19418.62|19532.81|19412.81|8
1639227980000|2021-12-11 13:06:20|19539.72|19419.72|19541.97|19421.97|19541.97|19421.97|19539.72|19419.72|9
1639227990000|2021-12-11 13:06:30|19542.74|19422.74|19544.64|19424.64|19545.71|19425.71|19542.74|19422.74|10
1639228000000|2021-12-11 13:06:40|19543.05|19423.05|19539.25|19419.25|19543.05|19423.05|19539.25|19419.25|9
1639228010000|2021-12-11 13:06:50|19539.66|19419.66|19540.17|19420.17|19540.17|19420.17|19538.76|19418.76|10
1639228020000|2021-12-11 13:07:00|19539.77|19419.77|19535.8|19415.8|19539.77|19419.77|19535.8|19415.8|10
1639228030000|2021-12-11 13:07:10|19535.64|19415.64|19533.84|19413.84|19535.64|19415.64|19533.84|19413.84|10
1639228040000|2021-12-11 13:07:20|19534|19414|19530.57|19410.57|19534|19414|19530.57|19410.57|9
1639228050000|2021-12-11 13:07:30|19530.3|19410.3|19525.96|19405.96|19530.3|19410.3|19525.96|19405.96|10
1639228060000|2021-12-11 13:07:40|19525.07|19405.07|19521.34|19401.34|19525.07|19405.07|19521.34|19401.34|10
1639228070000|2021-12-11 13:07:50|19521.31|19401.31|19517.57|19397.57|19521.31|19401.31|19517.57|19397.57|9
1639228080000|2021-12-11 13:08:00|19517.62|19397.62|19515.1|19395.1|19517.62|19397.62|19515.1|19395.1|9
1639228090000|2021-12-11 13:08:10|19514.92|19394.92|19511.72|19391.72|19514.92|19394.92|19511.72|19391.72|10
1639228100000|2021-12-11 13:08:20|19511.58|19391.58|19508.63|19388.63|19511.58|19391.58|19508.31|19388.31|7
1639228110000|2021-12-11 13:08:30|19509.18|19389.18|19513.46|19393.46|19513.46|19393.46|19509.18|19389.18|9
1639228120000|2021-12-11 13:08:40|19513.92|19393.92|19517.9|19397.9|19518.89|19398.89|19513.92|19393.92|10
1639228130000|2021-12-11 13:08:50|19518.46|19398.46|19523.82|19403.82|19523.82|19403.82|19518.46|19398.46|8
1639228140000|2021-12-11 13:09:00|19525.22|19405.22|19525.32|19405.32|19525.32|19405.32|19524.78|19404.78|9
1639228150000|2021-12-11 13:09:10|19525.43|19405.43|19525.79|19405.79|19525.81|19405.81|19525.43|19405.43|9
1639228160000|2021-12-11 13:09:20|19525.87|19405.87|19527.5|19407.5|19527.5|19407.5|19525.87|19405.87|7
1639228170000|2021-12-11 13:09:30|19527.51|19407.51|19531.37|19411.37|19531.37|19411.37|19527.51|19407.51|10
1639228180000|2021-12-11 13:09:40|19533.44|19413.44|19536.83|19416.83|19537|19417|19533.44|19413.44|9
1639228190000|2021-12-11 13:09:50|19537.2|19417.2|19537.99|19417.99|19538.5|19418.5|19536.63|19416.63|10
1639228200000|2021-12-11 13:10:00|19537.74|19417.74|19537.2|19417.2|19537.74|19417.74|19536.41|19416.41|9
1639228210000|2021-12-11 13:10:10|19536.9|19416.9|19536.92|19416.92|19537.04|19417.04|19536.25|19416.25|10
1639228220000|2021-12-11 13:10:20|19536.96|19416.96|19540.47|19420.47|19540.47|19420.47|19536.34|19416.34|10
1639228230000|2021-12-11 13:10:30|19542.85|19422.85|19566.02|19446.02|19566.02|19446.02|19542.85|19422.85|10
1639228240000|2021-12-11 13:10:40|19567.77|19447.77|19592.07|19472.07|19592.07|19472.07|19567.77|19447.77|10
1639228250000|2021-12-11 13:10:50|19610.64|19490.64|19646.39|19526.39|19646.39|19526.39|19610.64|19490.64|10
1639228260000|2021-12-11 13:11:00|19648.05|19528.05|19659.48|19539.48|19659.48|19539.48|19648.05|19528.05|10
1639228270000|2021-12-11 13:11:10|19660.4|19540.4|19661.37|19541.37|19661.5|19541.5|19658.53|19538.53|10
1639228280000|2021-12-11 13:11:20|19659.75|19539.75|19657.46|19537.46|19660.59|19540.59|19655.81|19535.81|10
1639228290000|2021-12-11 13:11:30|19657.76|19537.76|19657.66|19537.66|19659.36|19539.36|19657.64|19537.64|10
1639228300000|2021-12-11 13:11:40|19655.91|19535.91|19652.01|19532.01|19656.82|19536.82|19652.01|19532.01|10
1639228310000|2021-12-11 13:11:50|19651.48|19531.48|19650.73|19530.73|19652.05|19532.05|19650.36|19530.36|10
1639228320000|2021-12-11 13:12:00|19651.26|19531.26|19654.43|19534.43|19654.79|19534.79|19651.26|19531.26|9
1639228330000|2021-12-11 13:12:10|19654.75|19534.75|19654.95|19534.95|19655.02|19535.02|19654.25|19534.25|10
1639228340000|2021-12-11 13:12:20|19654.86|19534.86|19651.75|19531.75|19655.01|19535.01|19651.75|19531.75|10
1639228350000|2021-12-11 13:12:30|19650.06|19530.06|19641.62|19521.62|19650.06|19530.06|19641.62|19521.62|10
1639228360000|2021-12-11 13:12:40|19640.89|19520.89|19619.88|19499.88|19640.89|19520.89|19619.88|19499.88|10
1639228370000|2021-12-11 13:12:50|19618.49|19498.49|19611.73|19491.73|19618.49|19498.49|19611.73|19491.73|10
1639228380000|2021-12-11 13:13:00|19611.36|19491.36|19604.58|19484.58|19611.36|19491.36|19604.58|19484.58|10
1639228390000|2021-12-11 13:13:10|19604.27|19484.27|19607.76|19487.76|19607.9|19487.9|19604.27|19484.27|10
1639228400000|2021-12-11 13:13:20|19606.46|19486.46|19597.89|19477.89|19606.46|19486.46|19597.56|19477.56|10
1639228410000|2021-12-11 13:13:30|19596.26|19476.26|19586.16|19466.16|19596.26|19476.26|19586.16|19466.16|10
1639228420000|2021-12-11 13:13:40|19580.66|19460.66|19557.4|19437.4|19580.66|19460.66|19557.4|19437.4|10
1639228430000|2021-12-11 13:13:50|19556.05|19436.05|19540.4|19420.4|19556.05|19436.05|19540.4|19420.4|10
1639228440000|2021-12-11 13:14:00|19535.3|19415.3|19520.99|19400.99|19535.3|19415.3|19520.96|19400.96|10
1639228450000|2021-12-11 13:14:10|19516.57|19396.57|19510.74|19390.74|19517.52|19397.52|19509.75|19389.75|10
1639228460000|2021-12-11 13:14:20|19501.52|19381.52|19481.96|19361.96|19501.52|19381.52|19481.96|19361.96|10
1639228470000|2021-12-11 13:14:30|19476.81|19356.81|19473.99|19353.99|19476.81|19356.81|19469.85|19349.85|10
1639228480000|2021-12-11 13:14:40|19473.5|19353.5|19477.06|19357.06|19477.06|19357.06|19473.5|19353.5|10
1639228490000|2021-12-11 13:14:50|19476.22|19356.22|19471.79|19351.79|19476.89|19356.89|19471.79|19351.79|10
1639228500000|2021-12-11 13:15:00|19470.89|19350.89|19469.07|19349.07|19472.29|19352.29|19469.07|19349.07|10
1639228510000|2021-12-11 13:15:10|19466.01|19346.01|19453.28|19333.28|19466.41|19346.41|19453.28|19333.28|10
1639228520000|2021-12-11 13:15:20|19451.61|19331.61|19441.61|19321.61|19451.61|19331.61|19441.56|19321.56|10
1639228530000|2021-12-11 13:15:30|19441.28|19321.28|19448.93|19328.93|19448.93|19328.93|19441.28|19321.28|10
1639228540000|2021-12-11 13:15:40|19452.89|19332.89|19455.12|19335.12|19455.62|19335.62|19452.07|19332.07|10
1639228550000|2021-12-11 13:15:50|19458.47|19338.47|19464.82|19344.82|19464.87|19344.87|19458.47|19338.47|10
1639228560000|2021-12-11 13:16:00|19464.62|19344.62|19471.64|19351.64|19471.64|19351.64|19462.49|19342.49|10
1639228570000|2021-12-11 13:16:10|19472.26|19352.26|19477.73|19357.73|19477.73|19357.73|19472.26|19352.26|10
1639228580000|2021-12-11 13:16:20|19478.42|19358.42|19488.03|19368.03|19488.03|19368.03|19478.42|19358.42|10
1639228590000|2021-12-11 13:16:30|19488.07|19368.07|19491.44|19371.44|19491.44|19371.44|19488.07|19368.07|10
1639228600000|2021-12-11 13:16:40|19489.83|19369.83|19488.55|19368.55|19491.36|19371.36|19488.55|19368.55|10
1639228610000|2021-12-11 13:16:50|19487.14|19367.14|19486.39|19366.39|19487.14|19367.14|19485.65|19365.65|9
1639228620000|2021-12-11 13:17:00|19488.58|19368.58|19494.17|19374.17|19494.17|19374.17|19488.58|19368.58|10
1639228630000|2021-12-11 13:17:10|19493.56|19373.56|19492.33|19372.33|19493.83|19373.83|19491.95|19371.95|10
1639228640000|2021-12-11 13:17:20|19492.98|19372.98|19495.82|19375.82|19495.82|19375.82|19492.98|19372.98|10
1639228650000|2021-12-11 13:17:30|19496|19376|19495.54|19375.54|19496.56|19376.56|19494|19374|10
1639228660000|2021-12-11 13:17:40|19495.84|19375.84|19494.65|19374.65|19496.33|19376.33|19493.37|19373.37|10
1639228670000|2021-12-11 13:17:50|19494.67|19374.67|19490.92|19370.92|19494.67|19374.67|19490.92|19370.92|10
1639228680000|2021-12-11 13:18:00|19491.06|19371.06|19492.04|19372.04|19492.04|19372.04|19490.57|19370.57|9
1639228690000|2021-12-11 13:18:10|19491.87|19371.87|19493.14|19373.14|19493.14|19373.14|19491.62|19371.62|9
1639228700000|2021-12-11 13:18:20|19494.1|19374.1|19498.48|19378.48|19498.75|19378.75|19494.1|19374.1|10
1639228710000|2021-12-11 13:18:30|19499.44|19379.44|19498.95|19378.95|19499.74|19379.74|19498.84|19378.84|9
1639228720000|2021-12-11 13:18:40|19499.14|19379.14|19500.09|19380.09|19500.09|19380.09|19498.83|19378.83|8
1639228730000|2021-12-11 13:18:50|19499.89|19379.89|19499.97|19379.97|19501.26|19381.26|19499.38|19379.38|10
1639228740000|2021-12-11 13:19:00|19498.89|19378.89|19500.49|19380.49|19501.44|19381.44|19497.96|19377.96|10
1639228750000|2021-12-11 13:19:10|19501.09|19381.09|19499.35|19379.35|19501.85|19381.85|19499.35|19379.35|8
1639228760000|2021-12-11 13:19:20|19498.57|19378.57|19498.72|19378.72|19499.26|19379.26|19498.03|19378.03|10
1639228770000|2021-12-11 13:19:30|19498.41|19378.41|19498.52|19378.52|19498.52|19378.52|19497.56|19377.56|9
1639228780000|2021-12-11 13:19:40|19498.31|19378.31|19499.51|19379.51|19499.51|19379.51|19497.15|19377.15|8
1639228790000|2021-12-11 13:19:50|19499.35|19379.35|19499.62|19379.62|19500.39|19380.39|19499.35|19379.35|10
1639228800000|2021-12-11 13:20:00|19499.18|19379.18|19499.82|19379.82|19499.82|19379.82|19497.18|19377.18|9
1639228810000|2021-12-11 13:20:10|19500.54|19380.54|19503.87|19383.87|19503.87|19383.87|19500.54|19380.54|10
1639228820000|2021-12-11 13:20:20|19504.58|19384.58|19506.02|19386.02|19506.02|19386.02|19504.58|19384.58|10
1639228830000|2021-12-11 13:20:30|19506.23|19386.23|19504.98|19384.98|19506.25|19386.25|19504.96|19384.96|10
1639228840000|2021-12-11 13:20:40|19503.72|19383.72|19502.16|19382.16|19504.2|19384.2|19502.16|19382.16|10
1639228850000|2021-12-11 13:20:50|19502.62|19382.62|19505.68|19385.68|19506.05|19386.05|19502.62|19382.62|10
1639228860000|2021-12-11 13:21:00|19506.54|19386.54|19503.19|19383.19|19507.6|19387.6|19503.19|19383.19|10
1639228870000|2021-12-11 13:21:10|19503.51|19383.51|19503.09|19383.09|19503.59|19383.59|19503.07|19383.07|10
1639228880000|2021-12-11 13:21:20|19503.03|19383.03|19507.92|19387.92|19508.38|19388.38|19503.03|19383.03|10
1639228890000|2021-12-11 13:21:30|19508.02|19388.02|19509.38|19389.38|19509.78|19389.78|19508.02|19388.02|10
1639228900000|2021-12-11 13:21:40|19509.42|19389.42|19510.9|19390.9|19510.9|19390.9|19509.42|19389.42|10
1639228910000|2021-12-11 13:21:50|19510.51|19390.51|19510.86|19390.86|19510.86|19390.86|19510.4|19390.4|8
1639228920000|2021-12-11 13:22:00|19511.01|19391.01|19510.46|19390.46|19511.01|19391.01|19509.78|19389.78|10
1639228930000|2021-12-11 13:22:10|19510.48|19390.48|19512.55|19392.55|19512.55|19392.55|19510.48|19390.48|8
1639228940000|2021-12-11 13:22:20|19513.24|19393.24|19516.59|19396.59|19516.59|19396.59|19513.09|19393.09|10
1639228950000|2021-12-11 13:22:30|19516.36|19396.36|19517.91|19397.91|19517.91|19397.91|19516.36|19396.36|9
1639228960000|2021-12-11 13:22:40|19519.18|19399.18|19520.56|19400.56|19520.56|19400.56|19519.12|19399.12|8
1639228970000|2021-12-11 13:22:50|19520.96|19400.96|19524.74|19404.74|19524.74|19404.74|19520.96|19400.96|8
1639228980000|2021-12-11 13:23:00|19525.67|19405.67|19526.93|19406.93|19526.93|19406.93|19525.14|19405.14|10
1639228990000|2021-12-11 13:23:10|19526.8|19406.8|19529.82|19409.82|19529.82|19409.82|19526.8|19406.8|8
1639229000000|2021-12-11 13:23:20|19529.58|19409.58|19527.6|19407.6|19530.65|19410.65|19527.54|19407.54|10
1639229010000|2021-12-11 13:23:30|19527.46|19407.46|19529.02|19409.02|19529.33|19409.33|19527.46|19407.46|9
1639229020000|2021-12-11 13:23:40|19529.27|19409.27|19533.2|19413.2|19533.2|19413.2|19529.27|19409.27|9
1639229030000|2021-12-11 13:23:50|19533.24|19413.24|19534.56|19414.56|19534.96|19414.96|19532.9|19412.9|10
1639229040000|2021-12-11 13:24:00|19535.26|19415.26|19541.88|19421.88|19541.88|19421.88|19535.26|19415.26|8
1639229050000|2021-12-11 13:24:10|19542.92|19422.92|19546.3|19426.3|19546.3|19426.3|19542.92|19422.92|10
1639229060000|2021-12-11 13:24:20|19546.32|19426.32|19549.54|19429.54|19549.83|19429.83|19546.32|19426.32|8
1639229070000|2021-12-11 13:24:30|19548.74|19428.74|19547.87|19427.87|19549.19|19429.19|19547.87|19427.87|10
1639229080000|2021-12-11 13:24:40|19547.98|19427.98|19550.23|19430.23|19550.42|19430.42|19547.52|19427.52|10
1639229090000|2021-12-11 13:24:50|19551.87|19431.87|19554.42|19434.42|19554.42|19434.42|19551.87|19431.87|9
1639229100000|2021-12-11 13:25:00|19554.55|19434.55|19556.19|19436.19|19556.61|19436.61|19554.04|19434.04|10
1639229110000|2021-12-11 13:25:10|19556.62|19436.62|19555.76|19435.76|19556.62|19436.62|19554.78|19434.78|9
1639229120000|2021-12-11 13:25:20|19555.58|19435.58|19552.81|19432.81|19555.58|19435.58|19552.44|19432.44|10
1639229130000|2021-12-11 13:25:30|19552.55|19432.55|19553.34|19433.34|19553.34|19433.34|19551.35|19431.35|10
1639229140000|2021-12-11 13:25:40|19553.75|19433.75|19553.53|19433.53|19553.98|19433.98|19552.51|19432.51|10
1639229150000|2021-12-11 13:25:50|19554.45|19434.45|19554.61|19434.61|19555.22|19435.22|19554.41|19434.41|10
1639229160000|2021-12-11 13:26:00|19554.4|19434.4|19552.11|19432.11|19554.4|19434.4|19551.58|19431.58|9
1639229170000|2021-12-11 13:26:10|19551.2|19431.2|19553.82|19433.82|19553.82|19433.82|19551.2|19431.2|10
1639229180000|2021-12-11 13:26:20|19554.59|19434.59|19554.81|19434.81|19554.96|19434.96|19553.74|19433.74|10
1639229190000|2021-12-11 13:26:30|19554.49|19434.49|19553.79|19433.79|19554.9|19434.9|19553.78|19433.78|10
1639229200000|2021-12-11 13:26:40|19553.4|19433.4|19549.18|19429.18|19553.4|19433.4|19548.62|19428.62|10
1639229210000|2021-12-11 13:26:50|19549.04|19429.04|19548.81|19428.81|19549.15|19429.15|19547.81|19427.81|8
1639229220000|2021-12-11 13:27:00|19548.84|19428.84|19547.48|19427.48|19548.89|19428.89|19547.12|19427.12|10
1639229230000|2021-12-11 13:27:10|19548.17|19428.17|19547.07|19427.07|19548.28|19428.28|19546.88|19426.88|10
1639229240000|2021-12-11 13:27:20|19547.42|19427.42|19548.53|19428.53|19549.03|19429.03|19547.42|19427.42|10
1639229250000|2021-12-11 13:27:30|19548.09|19428.09|19543.31|19423.31|19548.24|19428.24|19543.31|19423.31|10
1639229260000|2021-12-11 13:27:40|19542.6|19422.6|19537.9|19417.9|19542.6|19422.6|19537.9|19417.9|10
1639229270000|2021-12-11 13:27:50|19538.3|19418.3|19537.82|19417.82|19538.61|19418.61|19537.3|19417.3|10
1639229280000|2021-12-11 13:28:00|19537.89|19417.89|19535.79|19415.79|19538.05|19418.05|19535.79|19415.79|10
1639229290000|2021-12-11 13:28:10|19536.65|19416.65|19536.19|19416.19|19537.58|19417.58|19536.16|19416.16|10
1639229300000|2021-12-11 13:28:20|19536.3|19416.3|19533.94|19413.94|19536.3|19416.3|19533.89|19413.89|9
1639229310000|2021-12-11 13:28:30|19533.5|19413.5|19532.87|19412.87|19533.5|19413.5|19532.72|19412.72|10
1639229320000|2021-12-11 13:28:40|19531.73|19411.73|19531.33|19411.33|19532.39|19412.39|19531.33|19411.33|10
1639229330000|2021-12-11 13:28:50|19531.72|19411.72|19532.24|19412.24|19532.67|19412.67|19531.72|19411.72|10
1639229340000|2021-12-11 13:29:00|19532.5|19412.5|19533.07|19413.07|19533.17|19413.17|19532.34|19412.34|10
1639229350000|2021-12-11 13:29:10|19531.73|19411.73|19532.49|19412.49|19532.61|19412.61|19531.46|19411.46|8
1639229360000|2021-12-11 13:29:20|19533.5|19413.5|19533.44|19413.44|19533.98|19413.98|19533.17|19413.17|10
1639229370000|2021-12-11 13:29:30|19532.54|19412.54|19533.94|19413.94|19534.17|19414.17|19532.54|19412.54|10
1639229380000|2021-12-11 13:29:40|19533.19|19413.19|19533.61|19413.61|19534.29|19414.29|19533.19|19413.19|10
1639229390000|2021-12-11 13:29:50|19533.8|19413.8|19534.25|19414.25|19534.25|19414.25|19531.3|19411.3|10
1639229400000|2021-12-11 13:30:00|19533.72|19413.72|19538.47|19418.47|19538.47|19418.47|19533.72|19413.72|10
1639229410000|2021-12-11 13:30:10|19539.21|19419.21|19540.07|19420.07|19540.91|19420.91|19539.21|19419.21|8
1639229420000|2021-12-11 13:30:20|19540.33|19420.33|19539.56|19419.56|19540.96|19420.96|19539.56|19419.56|10
1639229430000|2021-12-11 13:30:30|19540.15|19420.15|19541.64|19421.64|19541.64|19421.64|19539.61|19419.61|10
1639229440000|2021-12-11 13:30:40|19541.84|19421.84|19545.98|19425.98|19545.98|19425.98|19541.84|19421.84|9
1639229450000|2021-12-11 13:30:50|19546.52|19426.52|19548.65|19428.65|19548.65|19428.65|19546.52|19426.52|10
1639229460000|2021-12-11 13:31:00|19548.45|19428.45|19549.54|19429.54|19549.73|19429.73|19548.44|19428.44|10
1639229470000|2021-12-11 13:31:10|19549.78|19429.78|19550.94|19430.94|19550.94|19430.94|19549.78|19429.78|9
1639229480000|2021-12-11 13:31:20|19551.03|19431.03|19556.18|19436.18|19556.44|19436.44|19551.03|19431.03|9
1639229490000|2021-12-11 13:31:30|19556.06|19436.06|19557.96|19437.96|19557.97|19437.97|19555.92|19435.92|9
1639229500000|2021-12-11 13:31:40|19557.39|19437.39|19556.43|19436.43|19557.39|19437.39|19554.46|19434.46|10
1639229510000|2021-12-11 13:31:50|19556.79|19436.79|19555.53|19435.53|19556.79|19436.79|19554.6|19434.6|10
1639229520000|2021-12-11 13:32:00|19555.36|19435.36|19554.54|19434.54|19555.46|19435.46|19554.54|19434.54|10
1639229530000|2021-12-11 13:32:10|19554.32|19434.32|19551.87|19431.87|19554.32|19434.32|19551.87|19431.87|10
1639229540000|2021-12-11 13:32:20|19551.27|19431.27|19551.14|19431.14|19552.14|19432.14|19551.14|19431.14|10
1639229550000|2021-12-11 13:32:30|19551.57|19431.57|19552.68|19432.68|19552.68|19432.68|19551.28|19431.28|10
1639229560000|2021-12-11 13:32:40|19552.57|19432.57|19551.83|19431.83|19552.79|19432.79|19551.83|19431.83|9
1639229570000|2021-12-11 13:32:50|19551.37|19431.37|19548.21|19428.21|19551.37|19431.37|19547.82|19427.82|10
1639229580000|2021-12-11 13:33:00|19547.12|19427.12|19546.28|19426.28|19547.6|19427.6|19546.28|19426.28|9
1639229590000|2021-12-11 13:33:10|19546.08|19426.08|19545.17|19425.17|19546.19|19426.19|19545.17|19425.17|9
1639229600000|2021-12-11 13:33:20|19544.93|19424.93|19545.29|19425.29|19545.67|19425.67|19544.5|19424.5|9
1639229610000|2021-12-11 13:33:30|19545.9|19425.9|19547.31|19427.31|19547.31|19427.31|19545.42|19425.42|10
1639229620000|2021-12-11 13:33:40|19548.01|19428.01|19551.21|19431.21|19551.21|19431.21|19547.97|19427.97|9
1639229630000|2021-12-11 13:33:50|19551.3|19431.3|19556.17|19436.17|19556.17|19436.17|19551.3|19431.3|10
1639229640000|2021-12-11 13:34:00|19555.92|19435.92|19558.76|19438.76|19558.76|19438.76|19555.92|19435.92|10
1639229650000|2021-12-11 13:34:10|19558.81|19438.81|19557.99|19437.99|19558.81|19438.81|19557|19437|10
1639229660000|2021-12-11 13:34:20|19558.2|19438.2|19555.63|19435.63|19558.2|19438.2|19555.63|19435.63|10
1639229670000|2021-12-11 13:34:30|19555.73|19435.73|19557.25|19437.25|19557.25|19437.25|19555.56|19435.56|10
1639229680000|2021-12-11 13:34:40|19557.51|19437.51|19560.62|19440.62|19560.62|19440.62|19557.51|19437.51|8
1639229690000|2021-12-11 13:34:50|19561.05|19441.05|19564.91|19444.91|19564.91|19444.91|19561.04|19441.04|10
1639229700000|2021-12-11 13:35:00|19565.23|19445.23|19572.56|19452.56|19572.56|19452.56|19565.23|19445.23|9
1639229710000|2021-12-11 13:35:10|19572.58|19452.58|19570.34|19450.34|19572.58|19452.58|19569.85|19449.85|10
1639229720000|2021-12-11 13:35:20|19570.01|19450.01|19567.88|19447.88|19570.01|19450.01|19567.61|19447.61|9
1639229730000|2021-12-11 13:35:30|19567.75|19447.75|19568.37|19448.37|19568.57|19448.57|19566.7|19446.7|9
1639229740000|2021-12-11 13:35:40|19569.27|19449.27|19567.93|19447.93|19569.32|19449.32|19567.73|19447.73|9
1639229750000|2021-12-11 13:35:50|19567.77|19447.77|19568.92|19448.92|19569.42|19449.42|19567.77|19447.77|10
1639229760000|2021-12-11 13:36:00|19567.82|19447.82|19571.38|19451.38|19571.38|19451.38|19567.82|19447.82|10
1639229770000|2021-12-11 13:36:10|19570.82|19450.82|19569.82|19449.82|19570.85|19450.85|19569.67|19449.67|9
1639229780000|2021-12-11 13:36:20|19570.46|19450.46|19572.77|19452.77|19573.82|19453.82|19570.46|19450.46|10
1639229790000|2021-12-11 13:36:30|19573.22|19453.22|19571.32|19451.32|19573.22|19453.22|19571.04|19451.04|9
1639229800000|2021-12-11 13:36:40|19571.19|19451.19|19571.26|19451.26|19571.38|19451.38|19570.23|19450.23|10
1639229810000|2021-12-11 13:36:50|19571.5|19451.5|19573.12|19453.12|19573.46|19453.46|19571.5|19451.5|10
1639229820000|2021-12-11 13:37:00|19572.99|19452.99|19570.68|19450.68|19573.22|19453.22|19570.68|19450.68|10
1639229830000|2021-12-11 13:37:10|19570.36|19450.36|19569.94|19449.94|19570.36|19450.36|19569.32|19449.32|8
1639229840000|2021-12-11 13:37:20|19570.2|19450.2|19570.46|19450.46|19570.78|19450.78|19570.2|19450.2|9
1639229850000|2021-12-11 13:37:30|19570.57|19450.57|19572.32|19452.32|19572.32|19452.32|19570.57|19450.57|9
1639229860000|2021-12-11 13:37:40|19572.42|19452.42|19578.73|19458.73|19578.73|19458.73|19572.42|19452.42|10
1639229870000|2021-12-11 13:37:50|19578.81|19458.81|19581.97|19461.97|19582.32|19462.32|19578.81|19458.81|10
1639229880000|2021-12-11 13:38:00|19584.06|19464.06|19588.39|19468.39|19588.39|19468.39|19584.06|19464.06|10
1639229890000|2021-12-11 13:38:10|19588.83|19468.83|19591.86|19471.86|19591.86|19471.86|19588.83|19468.83|10
1639229900000|2021-12-11 13:38:20|19591.57|19471.57|19588.5|19468.5|19591.57|19471.57|19588.4|19468.4|10
1639229910000|2021-12-11 13:38:30|19588.73|19468.73|19588.65|19468.65|19589.03|19469.03|19587.73|19467.73|10
1639229920000|2021-12-11 13:38:40|19588.94|19468.94|19588.69|19468.69|19590.13|19470.13|19588.69|19468.69|10
1639229930000|2021-12-11 13:38:50|19589.24|19469.24|19587.95|19467.95|19589.24|19469.24|19587.95|19467.95|10
1639229940000|2021-12-11 13:39:00|19587.49|19467.49|19582.66|19462.66|19587.49|19467.49|19582.66|19462.66|10
1639229950000|2021-12-11 13:39:10|19582.31|19462.31|19577.98|19457.98|19582.92|19462.92|19577.98|19457.98|10
1639229960000|2021-12-11 13:39:20|19577.39|19457.39|19573.39|19453.39|19577.39|19457.39|19573.39|19453.39|10
1639229970000|2021-12-11 13:39:30|19571.9|19451.9|19569.44|19449.44|19571.9|19451.9|19568.95|19448.95|9
1639229980000|2021-12-11 13:39:40|19569.53|19449.53|19569.75|19449.75|19570.84|19450.84|19569.33|19449.33|10
1639229990000|2021-12-11 13:39:50|19569.88|19449.88|19571.89|19451.89|19572.2|19452.2|19569.88|19449.88|10
1639230000000|2021-12-11 13:40:00|19572.1|19452.1|19570.35|19450.35|19572.24|19452.24|19570.33|19450.33|8
1639230010000|2021-12-11 13:40:10|19570.52|19450.52|19565.19|19445.19|19570.52|19450.52|19565.19|19445.19|10
1639230020000|2021-12-11 13:40:20|19564.16|19444.16|19562.04|19442.04|19564.16|19444.16|19562.04|19442.04|10
1639230030000|2021-12-11 13:40:30|19560.46|19440.46|19558.52|19438.52|19560.46|19440.46|19557.97|19437.97|10
1639230040000|2021-12-11 13:40:40|19558.58|19438.58|19556.32|19436.32|19558.58|19438.58|19556.32|19436.32|8
1639230050000|2021-12-11 13:40:50|19555.61|19435.61|19555.24|19435.24|19555.61|19435.61|19554.51|19434.51|10
1639230060000|2021-12-11 13:41:00|19554.75|19434.75|19551.88|19431.88|19554.8|19434.8|19551.01|19431.01|10
1639230070000|2021-12-11 13:41:10|19551.49|19431.49|19548.62|19428.62|19551.49|19431.49|19548.62|19428.62|10
1639230080000|2021-12-11 13:41:20|19548.8|19428.8|19544.72|19424.72|19549.26|19429.26|19544.72|19424.72|10
1639230090000|2021-12-11 13:41:30|19544.33|19424.33|19544.81|19424.81|19545.11|19425.11|19544.33|19424.33|9
1639230100000|2021-12-11 13:41:40|19545.47|19425.47|19546.98|19426.98|19546.98|19426.98|19545.47|19425.47|10
1639230110000|2021-12-11 13:41:50|19548.31|19428.31|19549.83|19429.83|19549.83|19429.83|19548.31|19428.31|10
1639230120000|2021-12-11 13:42:00|19549.97|19429.97|19548.74|19428.74|19550.45|19430.45|19548.72|19428.72|9
1639230130000|2021-12-11 13:42:10|19548.04|19428.04|19546.79|19426.79|19548.04|19428.04|19545.95|19425.95|10
1639230140000|2021-12-11 13:42:20|19546.44|19426.44|19551.74|19431.74|19551.74|19431.74|19546.44|19426.44|10
1639230150000|2021-12-11 13:42:30|19551.57|19431.57|19549.83|19429.83|19551.85|19431.85|19549.83|19429.83|10
1639230160000|2021-12-11 13:42:40|19549.73|19429.73|19551.84|19431.84|19551.84|19431.84|19549.73|19429.73|8
1639230170000|2021-12-11 13:42:50|19552.27|19432.27|19554.49|19434.49|19554.49|19434.49|19552.27|19432.27|10
1639230180000|2021-12-11 13:43:00|19554.61|19434.61|19555.73|19435.73|19555.81|19435.81|19554.47|19434.47|9
1639230190000|2021-12-11 13:43:10|19556.14|19436.14|19556.27|19436.27|19556.72|19436.72|19555.69|19435.69|10
1639230200000|2021-12-11 13:43:20|19556.18|19436.18|19557.94|19437.94|19557.95|19437.95|19556.18|19436.18|10
1639230210000|2021-12-11 13:43:30|19557.9|19437.9|19557.81|19437.81|19557.95|19437.95|19557.51|19437.51|10
1639230220000|2021-12-11 13:43:40|19557.98|19437.98|19556.77|19436.77|19558.21|19438.21|19556.77|19436.77|10
1639230230000|2021-12-11 13:43:50|19556.84|19436.84|19556.72|19436.72|19557.75|19437.75|19556.44|19436.44|9
1639230240000|2021-12-11 13:44:00|19556.7|19436.7|19555.02|19435.02|19556.91|19436.91|19555.02|19435.02|10
1639230250000|2021-12-11 13:44:10|19554.2|19434.2|19549.32|19429.32|19554.2|19434.2|19549.32|19429.32|10
1639230260000|2021-12-11 13:44:20|19549.09|19429.09|19547.93|19427.93|19549.09|19429.09|19547.48|19427.48|10
1639230270000|2021-12-11 13:44:30|19548.17|19428.17|19545.83|19425.83|19548.4|19428.4|19545.83|19425.83|10
1639230280000|2021-12-11 13:44:40|19543.03|19423.03|19530.42|19410.42|19543.07|19423.07|19530.42|19410.42|10
1639230290000|2021-12-11 13:44:50|19528.49|19408.49|19522.08|19402.08|19528.49|19408.49|19521.77|19401.77|9
1639230300000|2021-12-11 13:45:00|19521.04|19401.04|19521.45|19401.45|19522.15|19402.15|19521.04|19401.04|9
1639230310000|2021-12-11 13:45:10|19521.79|19401.79|19517.73|19397.73|19522.52|19402.52|19517.73|19397.73|10
1639230320000|2021-12-11 13:45:20|19517.28|19397.28|19518.62|19398.62|19518.62|19398.62|19515.63|19395.63|10
1639230330000|2021-12-11 13:45:30|19518.67|19398.67|19519.58|19399.58|19521.42|19401.42|19518.67|19398.67|9
1639230340000|2021-12-11 13:45:40|19520.25|19400.25|19518.36|19398.36|19520.68|19400.68|19518.36|19398.36|10
1639230350000|2021-12-11 13:45:50|19518.67|19398.67|19516.68|19396.68|19518.67|19398.67|19516.13|19396.13|8
1639230360000|2021-12-11 13:46:00|19516.81|19396.81|19514.8|19394.8|19516.81|19396.81|19514.8|19394.8|9
1639230370000|2021-12-11 13:46:10|19514.58|19394.58|19513.93|19393.93|19514.73|19394.73|19513.93|19393.93|10
1639230380000|2021-12-11 13:46:20|19513.91|19393.91|19510.43|19390.43|19513.91|19393.91|19510.43|19390.43|10
1639230390000|2021-12-11 13:46:30|19510.08|19390.08|19503.94|19383.94|19510.08|19390.08|19503.91|19383.91|10
1639230400000|2021-12-11 13:46:40|19503.44|19383.44|19500.75|19380.75|19503.44|19383.44|19499.89|19379.89|9
1639230410000|2021-12-11 13:46:50|19500.26|19380.26|19495.63|19375.63|19500.4|19380.4|19495.63|19375.63|10
1639230420000|2021-12-11 13:47:00|19495.67|19375.67|19497.5|19377.5|19497.5|19377.5|19494.89|19374.89|10
1639230430000|2021-12-11 13:47:10|19497.84|19377.84|19497.35|19377.35|19498.71|19378.71|19497.35|19377.35|10
1639230440000|2021-12-11 13:47:20|19497.39|19377.39|19491.37|19371.37|19497.39|19377.39|19491.37|19371.37|8
1639230450000|2021-12-11 13:47:30|19491.07|19371.07|19488.46|19368.46|19491.07|19371.07|19488.46|19368.46|10
1639230460000|2021-12-11 13:47:40|19487.72|19367.72|19487.87|19367.87|19487.87|19367.87|19486.71|19366.71|9
1639230470000|2021-12-11 13:47:50|19487.74|19367.74|19482.86|19362.86|19487.74|19367.74|19482.86|19362.86|10
1639230480000|2021-12-11 13:48:00|19483|19363|19484|19364|19484.57|19364.57|19482.94|19362.94|9
1639230490000|2021-12-11 13:48:10|19483.85|19363.85|19480.22|19360.22|19483.85|19363.85|19480.22|19360.22|10
1639230500000|2021-12-11 13:48:20|19479.68|19359.68|19479.17|19359.17|19480.13|19360.13|19479.17|19359.17|9
1639230510000|2021-12-11 13:48:30|19478.72|19358.72|19476.45|19356.45|19478.72|19358.72|19476.45|19356.45|10
1639230520000|2021-12-11 13:48:40|19475.95|19355.95|19472.6|19352.6|19475.95|19355.95|19472.6|19352.6|9
1639230530000|2021-12-11 13:48:50|19472.07|19352.07|19470.51|19350.51|19472.55|19352.55|19470.34|19350.34|10
1639230540000|2021-12-11 13:49:00|19470.46|19350.46|19469.53|19349.53|19470.46|19350.46|19468.64|19348.64|9
1639230550000|2021-12-11 13:49:10|19469.52|19349.52|19467.4|19347.4|19469.52|19349.52|19466.86|19346.86|10
1639230560000|2021-12-11 13:49:20|19467.14|19347.14|19463.19|19343.19|19467.25|19347.25|19463.19|19343.19|10
1639230570000|2021-12-11 13:49:30|19463.25|19343.25|19461.63|19341.63|19463.3|19343.3|19461.35|19341.35|10
1639230580000|2021-12-11 13:49:40|19462.19|19342.19|19457.72|19337.72|19462.19|19342.19|19457.72|19337.72|10
1639230590000|2021-12-11 13:49:50|19457.02|19337.02|19453.28|19333.28|19457.42|19337.42|19453.28|19333.28|10
1639230600000|2021-12-11 13:50:00|19453.25|19333.25|19444.16|19324.16|19453.65|19333.65|19444.16|19324.16|10
1639230610000|2021-12-11 13:50:10|19444.34|19324.34|19440.84|19320.84|19444.98|19324.98|19440.84|19320.84|10
1639230620000|2021-12-11 13:50:20|19440.8|19320.8|19440.89|19320.89|19441.62|19321.62|19440.53|19320.53|10
1639230630000|2021-12-11 13:50:30|19441.95|19321.95|19440.4|19320.4|19443.28|19323.28|19439.16|19319.16|10
1639230640000|2021-12-11 13:50:40|19440.06|19320.06|19433.21|19313.21|19440.55|19320.55|19432.81|19312.81|10
1639230650000|2021-12-11 13:50:50|19433.26|19313.26|19426.48|19306.48|19433.26|19313.26|19426.48|19306.48|10
1639230660000|2021-12-11 13:51:00|19427|19307|19426.97|19306.97|19427.04|19307.04|19425.78|19305.78|10
1639230670000|2021-12-11 13:51:10|19427.47|19307.47|19431.14|19311.14|19431.22|19311.22|19427.47|19307.47|10
1639230680000|2021-12-11 13:51:20|19431.4|19311.4|19437.74|19317.74|19437.74|19317.74|19431.4|19311.4|10
1639230690000|2021-12-11 13:51:30|19438.32|19318.32|19439.86|19319.86|19441.34|19321.34|19438.32|19318.32|10
1639230700000|2021-12-11 13:51:40|19440.21|19320.21|19442.35|19322.35|19442.35|19322.35|19439.72|19319.72|10
1639230710000|2021-12-11 13:51:50|19441.56|19321.56|19444.27|19324.27|19444.27|19324.27|19441.56|19321.56|9
1639230720000|2021-12-11 13:52:00|19444.93|19324.93|19446.12|19326.12|19446.29|19326.29|19444.93|19324.93|9
1639230730000|2021-12-11 13:52:10|19445.57|19325.57|19446.23|19326.23|19447.55|19327.55|19445.57|19325.57|10
1639230740000|2021-12-11 13:52:20|19446.34|19326.34|19447.14|19327.14|19447.3|19327.3|19445.63|19325.63|9
1639230750000|2021-12-11 13:52:30|19446.91|19326.91|19449.22|19329.22|19449.22|19329.22|19446.91|19326.91|10
1639230760000|2021-12-11 13:52:40|19449.19|19329.19|19451.72|19331.72|19451.72|19331.72|19449.19|19329.19|9
1639230770000|2021-12-11 13:52:50|19451.05|19331.05|19452.23|19332.23|19452.23|19332.23|19451.02|19331.02|8
1639230780000|2021-12-11 13:53:00|19452.07|19332.07|19453.2|19333.2|19453.44|19333.44|19452.07|19332.07|10
1639230790000|2021-12-11 13:53:10|19454.56|19334.56|19452.46|19332.46|19454.56|19334.56|19452.32|19332.32|10
1639230800000|2021-12-11 13:53:20|19453.48|19333.48|19454.54|19334.54|19455.69|19335.69|19453.48|19333.48|10
1639230810000|2021-12-11 13:53:30|19454.9|19334.9|19458.56|19338.56|19458.56|19338.56|19454.79|19334.79|9
1639230820000|2021-12-11 13:53:40|19458.51|19338.51|19457.2|19337.2|19458.68|19338.68|19456.85|19336.85|9
1639230830000|2021-12-11 13:53:50|19457.39|19337.39|19454.58|19334.58|19457.39|19337.39|19454.58|19334.58|10
1639230840000|2021-12-11 13:54:00|19453.98|19333.98|19459.33|19339.33|19459.33|19339.33|19453.98|19333.98|10
1639230850000|2021-12-11 13:54:10|19458.95|19338.95|19460.67|19340.67|19460.69|19340.69|19458.95|19338.95|10
1639230860000|2021-12-11 13:54:20|19460.14|19340.14|19459.8|19339.8|19460.93|19340.93|19459.8|19339.8|10
1639230870000|2021-12-11 13:54:30|19458.25|19338.25|19459.89|19339.89|19460.6|19340.6|19458.01|19338.01|10
1639230880000|2021-12-11 13:54:40|19460.62|19340.62|19462.23|19342.23|19462.23|19342.23|19460.62|19340.62|10
1639230890000|2021-12-11 13:54:50|19461.71|19341.71|19460.35|19340.35|19462.48|19342.48|19460.35|19340.35|10
1639230900000|2021-12-11 13:55:00|19460.31|19340.31|19460.96|19340.96|19460.96|19340.96|19459.51|19339.51|9
1639230910000|2021-12-11 13:55:10|19461.12|19341.12|19459.12|19339.12|19461.12|19341.12|19459.12|19339.12|10
1639230920000|2021-12-11 13:55:20|19459.2|19339.2|19463.41|19343.41|19463.41|19343.41|19459.15|19339.15|9
1639230930000|2021-12-11 13:55:30|19463.74|19343.74|19469.68|19349.68|19469.68|19349.68|19463.55|19343.55|10
1639230940000|2021-12-11 13:55:40|19469.84|19349.84|19472.23|19352.23|19472.23|19352.23|19469.84|19349.84|10
1639230950000|2021-12-11 13:55:50|19472.1|19352.1|19471.57|19351.57|19472.51|19352.51|19471.57|19351.57|9
1639230960000|2021-12-11 13:56:00|19470.88|19350.88|19470.62|19350.62|19471.2|19351.2|19470.15|19350.15|10
1639230970000|2021-12-11 13:56:10|19470.81|19350.81|19471.18|19351.18|19471.4|19351.4|19470.61|19350.61|10
1639230980000|2021-12-11 13:56:20|19471.27|19351.27|19469.81|19349.81|19471.62|19351.62|19469.81|19349.81|9
1639230990000|2021-12-11 13:56:30|19469.44|19349.44|19469.63|19349.63|19469.77|19349.77|19469.22|19349.22|8
1639231000000|2021-12-11 13:56:40|19470.51|19350.51|19472.49|19352.49|19472.49|19352.49|19470.51|19350.51|10
1639231010000|2021-12-11 13:56:50|19472|19352|19475.56|19355.56|19475.56|19355.56|19472|19352|9
1639231020000|2021-12-11 13:57:00|19476.43|19356.43|19478.06|19358.06|19478.06|19358.06|19476|19356|10
1639231030000|2021-12-11 13:57:10|19478.4|19358.4|19478.78|19358.78|19478.78|19358.78|19478.03|19358.03|8
1639231040000|2021-12-11 13:57:20|19478.81|19358.81|19479.65|19359.65|19479.75|19359.75|19478.81|19358.81|9
1639231050000|2021-12-11 13:57:30|19479.22|19359.22|19483.52|19363.52|19483.52|19363.52|19479.22|19359.22|10
1639231060000|2021-12-11 13:57:40|19483.5|19363.5|19483.48|19363.48|19484.28|19364.28|19483.31|19363.31|10
1639231070000|2021-12-11 13:57:50|19483.76|19363.76|19481.67|19361.67|19483.76|19363.76|19481.42|19361.42|10
1639231080000|2021-12-11 13:58:00|19482.14|19362.14|19479.44|19359.44|19482.21|19362.21|19479.15|19359.15|10
1639231090000|2021-12-11 13:58:10|19479.56|19359.56|19479.46|19359.46|19480.34|19360.34|19479.39|19359.39|10
1639231100000|2021-12-11 13:58:20|19478.83|19358.83|19479.06|19359.06|19479.13|19359.13|19477.96|19357.96|10
1639231110000|2021-12-11 13:58:30|19478.94|19358.94|19472.72|19352.72|19478.94|19358.94|19472.72|19352.72|10
1639231120000|2021-12-11 13:58:40|19472.77|19352.77|19468.88|19348.88|19472.77|19352.77|19468.88|19348.88|9
1639231130000|2021-12-11 13:58:50|19468.97|19348.97|19463.57|19343.57|19469.21|19349.21|19463.57|19343.57|10
1639231140000|2021-12-11 13:59:00|19464|19344|19463.2|19343.2|19464.42|19344.42|19463.2|19343.2|10
1639231150000|2021-12-11 13:59:10|19463.15|19343.15|19465.18|19345.18|19465.52|19345.52|19463.15|19343.15|10
1639231160000|2021-12-11 13:59:20|19464.91|19344.91|19466.71|19346.71|19466.8|19346.8|19464.58|19344.58|10
1639231170000|2021-12-11 13:59:30|19467|19347|19468.13|19348.13|19468.13|19348.13|19466.98|19346.98|10
1639231180000|2021-12-11 13:59:40|19468.65|19348.65|19469.33|19349.33|19469.35|19349.35|19467.55|19347.55|9
1639231190000|2021-12-11 13:59:50|19469.26|19349.26|19470.67|19350.67|19471.46|19351.46|19469.26|19349.26|10
1639231200000|2021-12-11 14:00:00|19470.61|19350.61|19473.3|19353.3|19473.6|19353.6|19470.26|19350.26|10
1639231210000|2021-12-11 14:00:10|19472.75|19352.75|19473.85|19353.85|19473.85|19353.85|19472.21|19352.21|9
1639231220000|2021-12-11 14:00:20|19472.58|19352.58|19469.47|19349.47|19472.58|19352.58|19469.47|19349.47|9
1639231230000|2021-12-11 14:00:30|19469.55|19349.55|19470.73|19350.73|19471.96|19351.96|19469.31|19349.31|9
1639231240000|2021-12-11 14:00:40|19470.72|19350.72|19473.05|19353.05|19473.05|19353.05|19470.71|19350.71|10
1639231250000|2021-12-11 14:00:50|19473.39|19353.39|19471.68|19351.68|19473.7|19353.7|19471.68|19351.68|10
1639231260000|2021-12-11 14:01:00|19471.86|19351.86|19471.77|19351.77|19472|19352|19470.74|19350.74|9
1639231270000|2021-12-11 14:01:10|19471.74|19351.74|19469.99|19349.99|19471.89|19351.89|19469.99|19349.99|10
1639231280000|2021-12-11 14:01:20|19470.26|19350.26|19472.89|19352.89|19473.77|19353.77|19470.26|19350.26|9
1639231290000|2021-12-11 14:01:30|19473.31|19353.31|19472.23|19352.23|19473.41|19353.41|19472.23|19352.23|10
1639231300000|2021-12-11 14:01:40|19472.69|19352.69|19472|19352|19473.59|19353.59|19472|19352|9
1639231310000|2021-12-11 14:01:50|19472.03|19352.03|19474.08|19354.08|19474.08|19354.08|19472|19352|10
1639231320000|2021-12-11 14:02:00|19474.86|19354.86|19479.38|19359.38|19479.38|19359.38|19474.86|19354.86|10
1639231330000|2021-12-11 14:02:10|19479.27|19359.27|19482.22|19362.22|19482.53|19362.53|19479.27|19359.27|10
1639231340000|2021-12-11 14:02:20|19482.73|19362.73|19485.54|19365.54|19485.54|19365.54|19482.31|19362.31|10
1639231350000|2021-12-11 14:02:30|19485.6|19365.6|19492.5|19372.5|19492.5|19372.5|19485.38|19365.38|10
1639231360000|2021-12-11 14:02:40|19493.2|19373.2|19493.87|19373.87|19494.57|19374.57|19493.11|19373.11|10
1639231370000|2021-12-11 14:02:50|19493.76|19373.76|19493.67|19373.67|19493.93|19373.93|19492.6|19372.6|9
1639231380000|2021-12-11 14:03:00|19493.03|19373.03|19495.62|19375.62|19495.62|19375.62|19493.03|19373.03|9
1639231390000|2021-12-11 14:03:10|19495.38|19375.38|19496.56|19376.56|19496.56|19376.56|19495.27|19375.27|10
1639231400000|2021-12-11 14:03:20|19497.31|19377.31|19496.87|19376.87|19497.69|19377.69|19496.8|19376.8|10
1639231410000|2021-12-11 14:03:30|19496.74|19376.74|19499.71|19379.71|19500.13|19380.13|19496.74|19376.74|9
1639231420000|2021-12-11 14:03:40|19499.72|19379.72|19498.48|19378.48|19500.38|19380.38|19498.48|19378.48|10
1639231430000|2021-12-11 14:03:50|19498.01|19378.01|19493.25|19373.25|19498.01|19378.01|19493.25|19373.25|10
1639231440000|2021-12-11 14:04:00|19493.12|19373.12|19488.86|19368.86|19493.12|19373.12|19488.86|19368.86|10
1639231450000|2021-12-11 14:04:10|19488.23|19368.23|19490.09|19370.09|19490.09|19370.09|19488.23|19368.23|10
1639231460000|2021-12-11 14:04:20|19490.14|19370.14|19490.19|19370.19|19490.27|19370.27|19489.66|19369.66|9
1639231470000|2021-12-11 14:04:30|19490.44|19370.44|19490.88|19370.88|19491.7|19371.7|19490.44|19370.44|9
1639231480000|2021-12-11 14:04:40|19490.55|19370.55|19491.98|19371.98|19493.65|19373.65|19490.55|19370.55|10
1639231490000|2021-12-11 14:04:50|19490.87|19370.87|19470.45|19350.45|19490.87|19370.87|19470.45|19350.45|10
1639231500000|2021-12-11 14:05:00|19470.11|19350.11|19466.55|19346.55|19470.11|19350.11|19466.55|19346.55|10
1639231510000|2021-12-11 14:05:10|19464.09|19344.09|19460.92|19340.92|19464.29|19344.29|19460.54|19340.54|10
1639231520000|2021-12-11 14:05:20|19462.08|19342.08|19462.05|19342.05|19463.17|19343.17|19461.51|19341.51|10
1639231530000|2021-12-11 14:05:30|19462.25|19342.25|19461.98|19341.98|19462.74|19342.74|19461.98|19341.98|10
1639231540000|2021-12-11 14:05:40|19461.43|19341.43|19458.79|19338.79|19461.92|19341.92|19458.79|19338.79|10
1639231550000|2021-12-11 14:05:50|19458.07|19338.07|19456.9|19336.9|19458.22|19338.22|19456.9|19336.9|9
1639231560000|2021-12-11 14:06:00|19456.84|19336.84|19455.01|19335.01|19457.11|19337.11|19454.84|19334.84|9
1639231570000|2021-12-11 14:06:10|19454.78|19334.78|19444.74|19324.74|19454.78|19334.78|19443.98|19323.98|10
1639231580000|2021-12-11 14:06:20|19440.78|19320.78|19436.89|19316.89|19441.16|19321.16|19436.89|19316.89|10
1639231590000|2021-12-11 14:06:30|19435.9|19315.9|19428.06|19308.06|19435.9|19315.9|19428.06|19308.06|10
1639231600000|2021-12-11 14:06:40|19428.53|19308.53|19420.82|19300.82|19428.61|19308.61|19420.82|19300.82|10
1639231610000|2021-12-11 14:06:50|19421.3|19301.3|19417.49|19297.49|19421.67|19301.67|19417.41|19297.41|9
1639231620000|2021-12-11 14:07:00|19417.62|19297.62|19415.35|19295.35|19417.9|19297.9|19415.21|19295.21|10
1639231630000|2021-12-11 14:07:10|19415.37|19295.37|19416.38|19296.38|19416.49|19296.49|19414.96|19294.96|10
1639231640000|2021-12-11 14:07:20|19415.21|19295.21|19417.59|19297.59|19417.59|19297.59|19414.22|19294.22|10
1639231650000|2021-12-11 14:07:30|19417.75|19297.75|19419.88|19299.88|19419.9|19299.9|19417.75|19297.75|10
1639231660000|2021-12-11 14:07:40|19420.1|19300.1|19424.67|19304.67|19424.67|19304.67|19420.01|19300.01|10
1639231670000|2021-12-11 14:07:50|19424.71|19304.71|19423.74|19303.74|19424.83|19304.83|19423.74|19303.74|10
1639231680000|2021-12-11 14:08:00|19423.24|19303.24|19423.14|19303.14|19424.14|19304.14|19421.78|19301.78|10
1639231690000|2021-12-11 14:08:10|19425.49|19305.49|19430.47|19310.47|19430.47|19310.47|19425.49|19305.49|10
1639231700000|2021-12-11 14:08:20|19430.66|19310.66|19433.58|19313.58|19433.58|19313.58|19430.08|19310.08|10
1639231710000|2021-12-11 14:08:30|19432.59|19312.59|19433.38|19313.38|19433.65|19313.65|19432.09|19312.09|10
1639231720000|2021-12-11 14:08:40|19433.61|19313.61|19435.65|19315.65|19435.65|19315.65|19432.02|19312.02|10
1639231730000|2021-12-11 14:08:50|19435.56|19315.56|19434.94|19314.94|19435.56|19315.56|19433.88|19313.88|10
1639231740000|2021-12-11 14:09:00|19434.99|19314.99|19442.38|19322.38|19442.38|19322.38|19434.99|19314.99|10
1639231750000|2021-12-11 14:09:10|19443.55|19323.55|19443.56|19323.56|19446.29|19326.29|19443.55|19323.55|10
1639231760000|2021-12-11 14:09:20|19444.79|19324.79|19446.08|19326.08|19446.08|19326.08|19444.07|19324.07|10
1639231770000|2021-12-11 14:09:30|19446.22|19326.22|19446.27|19326.27|19447.59|19327.59|19446.22|19326.22|9
1639231780000|2021-12-11 14:09:40|19446.79|19326.79|19445.57|19325.57|19446.94|19326.94|19445.37|19325.37|8
1639231790000|2021-12-11 14:09:50|19445.54|19325.54|19442.46|19322.46|19445.54|19325.54|19442.46|19322.46|10
1639231800000|2021-12-11 14:10:00|19442.45|19322.45|19442.2|19322.2|19442.98|19322.98|19441.57|19321.57|9
1639231810000|2021-12-11 14:10:10|19442.08|19322.08|19440.99|19320.99|19442.6|19322.6|19440.81|19320.81|10
1639231820000|2021-12-11 14:10:20|19441.46|19321.46|19442.4|19322.4|19443.12|19323.12|19441.46|19321.46|10
1639231830000|2021-12-11 14:10:30|19442.84|19322.84|19443.53|19323.53|19443.93|19323.93|19442.56|19322.56|10
1639231840000|2021-12-11 14:10:40|19443.65|19323.65|19444|19324|19444.83|19324.83|19443.65|19323.65|10
1639231850000|2021-12-11 14:10:50|19443.03|19323.03|19440.99|19320.99|19443.47|19323.47|19440.99|19320.99|10
1639231860000|2021-12-11 14:11:00|19439.11|19319.11|19430|19310|19439.11|19319.11|19430|19310|10
1639231870000|2021-12-11 14:11:10|19430.04|19310.04|19430.99|19310.99|19430.99|19310.99|19429.7|19309.7|10
1639231880000|2021-12-11 14:11:20|19431.12|19311.12|19431.81|19311.81|19433.29|19313.29|19431.12|19311.12|10
1639231890000|2021-12-11 14:11:30|19431.93|19311.93|19432.65|19312.65|19432.9|19312.9|19431.41|19311.41|10
1639231900000|2021-12-11 14:11:40|19434.23|19314.23|19436.53|19316.53|19437|19317|19434.23|19314.23|10
1639231910000|2021-12-11 14:11:50|19436.58|19316.58|19438.92|19318.92|19438.92|19318.92|19436.58|19316.58|10
1639231920000|2021-12-11 14:12:00|19439.68|19319.68|19441.01|19321.01|19441.01|19321.01|19438.85|19318.85|10
1639231930000|2021-12-11 14:12:10|19441.48|19321.48|19441.31|19321.31|19441.62|19321.62|19440.87|19320.87|10
1639231940000|2021-12-11 14:12:20|19440.93|19320.93|19444.94|19324.94|19444.94|19324.94|19440.93|19320.93|10
1639231950000|2021-12-11 14:12:30|19445.69|19325.69|19448.99|19328.99|19448.99|19328.99|19445.69|19325.69|10
1639231960000|2021-12-11 14:12:40|19449.21|19329.21|19453.77|19333.77|19454.97|19334.97|19449.21|19329.21|9
1639231970000|2021-12-11 14:12:50|19454.01|19334.01|19456.2|19336.2|19456.25|19336.25|19454.01|19334.01|10
1639231980000|2021-12-11 14:13:00|19456.58|19336.58|19457.6|19337.6|19457.87|19337.87|19456.58|19336.58|10
1639231990000|2021-12-11 14:13:10|19458.29|19338.29|19460.45|19340.45|19460.45|19340.45|19458.29|19338.29|9
1639232000000|2021-12-11 14:13:20|19460.26|19340.26|19460.82|19340.82|19460.82|19340.82|19459.91|19339.91|10
1639232010000|2021-12-11 14:13:30|19460.84|19340.84|19459.92|19339.92|19460.86|19340.86|19459.92|19339.92|9
1639232020000|2021-12-11 14:13:40|19459.9|19339.9|19461.83|19341.83|19462.17|19342.17|19459.9|19339.9|9
1639232030000|2021-12-11 14:13:50|19461.68|19341.68|19463.1|19343.1|19463.1|19343.1|19461.54|19341.54|10
1639232040000|2021-12-11 14:14:00|19463.33|19343.33|19464.84|19344.84|19464.84|19344.84|19462.79|19342.79|10
1639232050000|2021-12-11 14:14:10|19464.69|19344.69|19465.13|19345.13|19465.41|19345.41|19464.61|19344.61|10
1639232060000|2021-12-11 14:14:20|19464.52|19344.52|19462.26|19342.26|19464.52|19344.52|19462.26|19342.26|9
1639232070000|2021-12-11 14:14:30|19461.47|19341.47|19460.21|19340.21|19461.47|19341.47|19459.47|19339.47|8
1639232080000|2021-12-11 14:14:40|19460.28|19340.28|19461.9|19341.9|19461.9|19341.9|19459.94|19339.94|10
1639232090000|2021-12-11 14:14:50|19461.52|19341.52|19462.93|19342.93|19462.93|19342.93|19461.26|19341.26|8
1639232100000|2021-12-11 14:15:00|19462.64|19342.64|19462.86|19342.86|19463.12|19343.12|19462.24|19342.24|10
1639232110000|2021-12-11 14:15:10|19463.67|19343.67|19466.13|19346.13|19466.13|19346.13|19463.51|19343.51|9
1639232120000|2021-12-11 14:15:20|19466.69|19346.69|19469.64|19349.64|19469.64|19349.64|19466.5|19346.5|9
1639232130000|2021-12-11 14:15:30|19469.72|19349.72|19469.24|19349.24|19470.47|19350.47|19469.24|19349.24|9
1639232140000|2021-12-11 14:15:40|19469.42|19349.42|19466.27|19346.27|19469.42|19349.42|19465.9|19345.9|10
1639232150000|2021-12-11 14:15:50|19465.99|19345.99|19464.75|19344.75|19465.99|19345.99|19464.75|19344.75|9
1639232160000|2021-12-11 14:16:00|19464.62|19344.62|19465.11|19345.11|19465.11|19345.11|19463.33|19343.33|9
1639232170000|2021-12-11 14:16:10|19465.61|19345.61|19465.77|19345.77|19465.77|19345.77|19464.99|19344.99|10
1639232180000|2021-12-11 14:16:20|19466.03|19346.03|19466.84|19346.84|19466.93|19346.93|19465.84|19345.84|9
1639232190000|2021-12-11 14:16:30|19467|19347|19466.04|19346.04|19467.26|19347.26|19466.04|19346.04|10
1639232200000|2021-12-11 14:16:40|19466.01|19346.01|19465.18|19345.18|19466.24|19346.24|19465.18|19345.18|9
1639232210000|2021-12-11 14:16:50|19465.1|19345.1|19461.65|19341.65|19465.16|19345.16|19461.65|19341.65|10
1639232220000|2021-12-11 14:17:00|19461.42|19341.42|19456.33|19336.33|19461.42|19341.42|19456.33|19336.33|9
1639232230000|2021-12-11 14:17:10|19456.35|19336.35|19450.58|19330.58|19456.35|19336.35|19450.58|19330.58|10
1639232240000|2021-12-11 14:17:20|19450.41|19330.41|19447.76|19327.76|19450.41|19330.41|19445.12|19325.12|10
1639232250000|2021-12-11 14:17:30|19447.15|19327.15|19450.95|19330.95|19450.95|19330.95|19445.48|19325.48|10
1639232260000|2021-12-11 14:17:40|19451.01|19331.01|19452.21|19332.21|19452.73|19332.73|19451.01|19331.01|10
1639232270000|2021-12-11 14:17:50|19452.44|19332.44|19452.23|19332.23|19454.32|19334.32|19452.23|19332.23|9
1639232280000|2021-12-11 14:18:00|19453.42|19333.42|19455.6|19335.6|19455.6|19335.6|19453.42|19333.42|10
1639232290000|2021-12-11 14:18:10|19454.61|19334.61|19458.73|19338.73|19458.73|19338.73|19454.61|19334.61|10
1639232300000|2021-12-11 14:18:20|19458.52|19338.52|19456.77|19336.77|19458.52|19338.52|19456.77|19336.77|10
1639232310000|2021-12-11 14:18:30|19457.02|19337.02|19456.6|19336.6|19457.02|19337.02|19455.58|19335.58|10
1639232320000|2021-12-11 14:18:40|19456.62|19336.62|19458.97|19338.97|19459|19339|19456.62|19336.62|10
1639232330000|2021-12-11 14:18:50|19457.2|19337.2|19457.92|19337.92|19458.18|19338.18|19456.5|19336.5|10
1639232340000|2021-12-11 14:19:00|19457.81|19337.81|19460.01|19340.01|19460.01|19340.01|19456.03|19336.03|10
1639232350000|2021-12-11 14:19:10|19460.2|19340.2|19461.22|19341.22|19461.61|19341.61|19460.17|19340.17|8
1639232360000|2021-12-11 14:19:20|19461.23|19341.23|19461.25|19341.25|19461.3|19341.3|19461.05|19341.05|8
1639232370000|2021-12-11 14:19:30|19460.84|19340.84|19461.2|19341.2|19461.24|19341.24|19460.12|19340.12|10
1639232380000|2021-12-11 14:19:40|19460.97|19340.97|19462.05|19342.05|19462.31|19342.31|19460.97|19340.97|10
1639232390000|2021-12-11 14:19:50|19462.06|19342.06|19463.36|19343.36|19463.38|19343.38|19462.06|19342.06|10
1639232400000|2021-12-11 14:20:00|19463.79|19343.79|19463.21|19343.21|19463.79|19343.79|19462.33|19342.33|8
1639232410000|2021-12-11 14:20:10|19463.04|19343.04|19464.6|19344.6|19464.73|19344.73|19463.01|19343.01|10
1639232420000|2021-12-11 14:20:20|19464.52|19344.52|19465.2|19345.2|19465.49|19345.49|19464.52|19344.52|9
1639232430000|2021-12-11 14:20:30|19465.14|19345.14|19466.48|19346.48|19466.48|19346.48|19465|19345|7
1639232440000|2021-12-11 14:20:40|19466.5|19346.5|19469.67|19349.67|19469.67|19349.67|19466.5|19346.5|10
1639232450000|2021-12-11 14:20:50|19469.9|19349.9|19469.78|19349.78|19470.18|19350.18|19469.22|19349.22|10
1639232460000|2021-12-11 14:21:00|19470.17|19350.17|19471.4|19351.4|19472.6|19352.6|19470.17|19350.17|9
1639232470000|2021-12-11 14:21:10|19471.59|19351.59|19472.41|19352.41|19472.41|19352.41|19471.07|19351.07|10
1639232480000|2021-12-11 14:21:20|19472.54|19352.54|19472.22|19352.22|19472.54|19352.54|19471.96|19351.96|9
1639232490000|2021-12-11 14:21:30|19472.55|19352.55|19472.2|19352.2|19472.55|19352.55|19472.12|19352.12|8
1639232500000|2021-12-11 14:21:40|19472.42|19352.42|19474.75|19354.75|19474.75|19354.75|19472.42|19352.42|9
1639232510000|2021-12-11 14:21:50|19473.8|19353.8|19474.91|19354.91|19475.21|19355.21|19473.8|19353.8|9
1639232520000|2021-12-11 14:22:00|19474.86|19354.86|19478.42|19358.42|19478.65|19358.65|19474.72|19354.72|9
1639232530000|2021-12-11 14:22:10|19478.47|19358.47|19482.55|19362.55|19482.55|19362.55|19478.47|19358.47|10
1639232540000|2021-12-11 14:22:20|19482.47|19362.47|19483.42|19363.42|19483.53|19363.53|19482.41|19362.41|10
1639232550000|2021-12-11 14:22:30|19484.36|19364.36|19487.21|19367.21|19487.21|19367.21|19483.09|19363.09|9
1639232560000|2021-12-11 14:22:40|19487.6|19367.6|19492.51|19372.51|19492.51|19372.51|19487.6|19367.6|9
1639232570000|2021-12-11 14:22:50|19492.81|19372.81|19495.14|19375.14|19495.14|19375.14|19492.81|19372.81|9
1639232580000|2021-12-11 14:23:00|19494.77|19374.77|19496.04|19376.04|19496.35|19376.35|19494.72|19374.72|8
1639232590000|2021-12-11 14:23:10|19496.52|19376.52|19498.64|19378.64|19498.64|19378.64|19496.52|19376.52|8
1639232600000|2021-12-11 14:23:20|19498.78|19378.78|19497.29|19377.29|19499.1|19379.1|19497.29|19377.29|8
1639232610000|2021-12-11 14:23:30|19496.19|19376.19|19486.02|19366.02|19496.19|19376.19|19486.02|19366.02|10
1639232620000|2021-12-11 14:23:40|19485.41|19365.41|19483.79|19363.79|19485.89|19365.89|19483.79|19363.79|10
1639232630000|2021-12-11 14:23:50|19483.88|19363.88|19485.61|19365.61|19486.02|19366.02|19483.88|19363.88|10
1639232640000|2021-12-11 14:24:00|19484.94|19364.94|19483.61|19363.61|19484.94|19364.94|19483.28|19363.28|8
1639232650000|2021-12-11 14:24:10|19483.62|19363.62|19480.31|19360.31|19483.78|19363.78|19480.31|19360.31|10
1639232660000|2021-12-11 14:24:20|19479.66|19359.66|19476.35|19356.35|19479.66|19359.66|19476.35|19356.35|9
1639232670000|2021-12-11 14:24:30|19475.55|19355.55|19474.24|19354.24|19475.86|19355.86|19474.24|19354.24|9
1639232680000|2021-12-11 14:24:40|19473.91|19353.91|19473.28|19353.28|19473.91|19353.91|19473.03|19353.03|10
1639232690000|2021-12-11 14:24:50|19473.7|19353.7|19476.96|19356.96|19476.96|19356.96|19473.7|19353.7|9
1639232700000|2021-12-11 14:25:00|19477.12|19357.12|19479.44|19359.44|19479.83|19359.83|19477.12|19357.12|10
1639232710000|2021-12-11 14:25:10|19480.22|19360.22|19477.42|19357.42|19480.22|19360.22|19477.42|19357.42|10
1639232720000|2021-12-11 14:25:20|19477.65|19357.65|19476.32|19356.32|19477.93|19357.93|19476.32|19356.32|8
1639232730000|2021-12-11 14:25:30|19476.38|19356.38|19474.72|19354.72|19476.38|19356.38|19474.72|19354.72|8
1639232740000|2021-12-11 14:25:40|19474.37|19354.37|19461.45|19341.45|19474.37|19354.37|19461.45|19341.45|10
1639232750000|2021-12-11 14:25:50|19460.91|19340.91|19453.21|19333.21|19460.91|19340.91|19453.21|19333.21|9
1639232760000|2021-12-11 14:26:00|19452.8|19332.8|19447.83|19327.83|19452.8|19332.8|19447.4|19327.4|10
1639232770000|2021-12-11 14:26:10|19448.05|19328.05|19446.93|19326.93|19448.7|19328.7|19446.93|19326.93|10
1639232780000|2021-12-11 14:26:20|19447.45|19327.45|19447.68|19327.68|19447.68|19327.68|19445.76|19325.76|10
1639232790000|2021-12-11 14:26:30|19447.87|19327.87|19442.97|19322.97|19448.16|19328.16|19442.97|19322.97|9
1639232800000|2021-12-11 14:26:40|19442.33|19322.33|19444.76|19324.76|19444.76|19324.76|19441.7|19321.7|9
1639232810000|2021-12-11 14:26:50|19443.3|19323.3|19444.48|19324.48|19444.58|19324.58|19443.3|19323.3|10
1639232820000|2021-12-11 14:27:00|19443.88|19323.88|19440.33|19320.33|19443.88|19323.88|19440.17|19320.17|10
1639232830000|2021-12-11 14:27:10|19440.38|19320.38|19442.28|19322.28|19442.41|19322.41|19440.38|19320.38|10
1639232840000|2021-12-11 14:27:20|19442.26|19322.26|19444.8|19324.8|19445.12|19325.12|19442.09|19322.09|9
1639232850000|2021-12-11 14:27:30|19445.62|19325.62|19448.33|19328.33|19448.33|19328.33|19445.62|19325.62|10
1639232860000|2021-12-11 14:27:40|19448.62|19328.62|19447.84|19327.84|19448.62|19328.62|19447.6|19327.6|7
1639232870000|2021-12-11 14:27:50|19447.96|19327.96|19446.51|19326.51|19447.96|19327.96|19446.51|19326.51|9
1639232880000|2021-12-11 14:28:00|19446.43|19326.43|19446.55|19326.55|19446.83|19326.83|19446.14|19326.14|8
1639232890000|2021-12-11 14:28:10|19446.08|19326.08|19446.11|19326.11|19446.83|19326.83|19446.08|19326.08|9
1639232900000|2021-12-11 14:28:20|19446.09|19326.09|19445.8|19325.8|19446.36|19326.36|19445.74|19325.74|8
1639232910000|2021-12-11 14:28:30|19445.88|19325.88|19445.37|19325.37|19445.88|19325.88|19445.19|19325.19|8
1639232920000|2021-12-11 14:28:40|19445.27|19325.27|19450.78|19330.78|19450.78|19330.78|19444.58|19324.58|10
1639232930000|2021-12-11 14:28:50|19453.03|19333.03|19456.99|19336.99|19456.99|19336.99|19453.03|19333.03|8
1639232940000|2021-12-11 14:29:00|19456.54|19336.54|19458.88|19338.88|19458.88|19338.88|19456.54|19336.54|10
1639232950000|2021-12-11 14:29:10|19459.95|19339.95|19462.07|19342.07|19462.07|19342.07|19459.95|19339.95|10
1639232960000|2021-12-11 14:29:20|19462.23|19342.23|19466.2|19346.2|19466.2|19346.2|19462.23|19342.23|10
1639232970000|2021-12-11 14:29:30|19466.64|19346.64|19467.01|19347.01|19467.58|19347.58|19466.64|19346.64|8
1639232980000|2021-12-11 14:29:40|19467.12|19347.12|19465.18|19345.18|19467.12|19347.12|19465.18|19345.18|8
1639232990000|2021-12-11 14:29:50|19464.77|19344.77|19463.62|19343.62|19464.77|19344.77|19463.62|19343.62|9
1639233000000|2021-12-11 14:30:00|19462.94|19342.94|19462|19342|19463.39|19343.39|19462|19342|9
1639233010000|2021-12-11 14:30:10|19461.86|19341.86|19464.79|19344.79|19464.79|19344.79|19461.74|19341.74|8
1639233020000|2021-12-11 14:30:20|19465.3|19345.3|19468.86|19348.86|19468.86|19348.86|19465.3|19345.3|10
1639233030000|2021-12-11 14:30:30|19469.93|19349.93|19473.68|19353.68|19473.98|19353.98|19469.93|19349.93|9
1639233040000|2021-12-11 14:30:40|19472.76|19352.76|19470.34|19350.34|19472.88|19352.88|19470.34|19350.34|8
1639233050000|2021-12-11 14:30:50|19470.14|19350.14|19469.52|19349.52|19470.18|19350.18|19469.52|19349.52|9
1639233060000|2021-12-11 14:31:00|19469.54|19349.54|19473.16|19353.16|19473.17|19353.17|19469.22|19349.22|9
1639233070000|2021-12-11 14:31:10|19473.62|19353.62|19467.6|19347.6|19473.96|19353.96|19467.6|19347.6|10
1639233080000|2021-12-11 14:31:20|19466.97|19346.97|19465.88|19345.88|19467.23|19347.23|19464.9|19344.9|10
1639233090000|2021-12-11 14:31:30|19465.94|19345.94|19464.6|19344.6|19465.94|19345.94|19464.46|19344.46|10
1639233100000|2021-12-11 14:31:40|19464.73|19344.73|19465.6|19345.6|19465.6|19345.6|19464.55|19344.55|10
1639233110000|2021-12-11 14:31:50|19465.61|19345.61|19466.86|19346.86|19467.1|19347.1|19465.61|19345.61|10
1639233120000|2021-12-11 14:32:00|19467.32|19347.32|19467.96|19347.96|19468.52|19348.52|19467.32|19347.32|10
1639233130000|2021-12-11 14:32:10|19468.16|19348.16|19464.33|19344.33|19468.46|19348.46|19464.33|19344.33|10
1639233140000|2021-12-11 14:32:20|19463.75|19343.75|19459.55|19339.55|19463.75|19343.75|19459.55|19339.55|10
1639233150000|2021-12-11 14:32:30|19460.03|19340.03|19458.37|19338.37|19460.03|19340.03|19457.55|19337.55|10
1639233160000|2021-12-11 14:32:40|19457.41|19337.41|19455.57|19335.57|19457.41|19337.41|19455.39|19335.39|9
1639233170000|2021-12-11 14:32:50|19455.52|19335.52|19454.77|19334.77|19455.52|19335.52|19454.05|19334.05|10
1639233180000|2021-12-11 14:33:00|19454.6|19334.6|19454.53|19334.53|19455.78|19335.78|19454.53|19334.53|10
1639233190000|2021-12-11 14:33:10|19454.87|19334.87|19455.06|19335.06|19455.73|19335.73|19454.87|19334.87|10
1639233200000|2021-12-11 14:33:20|19456.75|19336.75|19459.07|19339.07|19459.07|19339.07|19456.75|19336.75|8
1639233210000|2021-12-11 14:33:30|19459.45|19339.45|19461.87|19341.87|19461.87|19341.87|19459.45|19339.45|10
1639233220000|2021-12-11 14:33:40|19462.2|19342.2|19464.5|19344.5|19464.5|19344.5|19462.05|19342.05|10
1639233230000|2021-12-11 14:33:50|19464.42|19344.42|19469.77|19349.77|19470.03|19350.03|19464.42|19344.42|10
1639233240000|2021-12-11 14:34:00|19470.74|19350.74|19470.78|19350.78|19470.81|19350.81|19469.78|19349.78|10
1639233250000|2021-12-11 14:34:10|19470.81|19350.81|19468.24|19348.24|19471.23|19351.23|19468.24|19348.24|10
1639233260000|2021-12-11 14:34:20|19467.9|19347.9|19459.65|19339.65|19467.9|19347.9|19459.65|19339.65|10
1639233270000|2021-12-11 14:34:30|19456.96|19336.96|19447.69|19327.69|19456.96|19336.96|19447.69|19327.69|10
1639233280000|2021-12-11 14:34:40|19446.33|19326.33|19441.68|19321.68|19447.25|19327.25|19441.68|19321.68|10
1639233290000|2021-12-11 14:34:50|19440.84|19320.84|19434.12|19314.12|19440.84|19320.84|19434.12|19314.12|10
1639233300000|2021-12-11 14:35:00|19434.61|19314.61|19431.79|19311.79|19434.61|19314.61|19430.9|19310.9|10
1639233310000|2021-12-11 14:35:10|19431.14|19311.14|19434.75|19314.75|19434.75|19314.75|19428.93|19308.93|10
1639233320000|2021-12-11 14:35:20|19438.05|19318.05|19438.63|19318.63|19438.63|19318.63|19437.34|19317.34|10
1639233330000|2021-12-11 14:35:30|19437.96|19317.96|19440.03|19320.03|19440.14|19320.14|19437.92|19317.92|10
1639233340000|2021-12-11 14:35:40|19440.21|19320.21|19437.83|19317.83|19440.65|19320.65|19437.83|19317.83|10
1639233350000|2021-12-11 14:35:50|19437.95|19317.95|19438.81|19318.81|19439.03|19319.03|19437.78|19317.78|9
1639233360000|2021-12-11 14:36:00|19438.84|19318.84|19440.17|19320.17|19440.19|19320.19|19438.76|19318.76|9
1639233370000|2021-12-11 14:36:10|19439.8|19319.8|19439.39|19319.39|19440.04|19320.04|19438.71|19318.71|10
1639233380000|2021-12-11 14:36:20|19439.24|19319.24|19437.84|19317.84|19439.7|19319.7|19436.51|19316.51|10
1639233390000|2021-12-11 14:36:30|19437.18|19317.18|19435.34|19315.34|19437.54|19317.54|19435.34|19315.34|10
1639233400000|2021-12-11 14:36:40|19435.44|19315.44|19433.64|19313.64|19435.44|19315.44|19433.64|19313.64|10
1639233410000|2021-12-11 14:36:50|19433.7|19313.7|19433.18|19313.18|19433.7|19313.7|19432.44|19312.44|9
1639233420000|2021-12-11 14:37:00|19433.73|19313.73|19434.91|19314.91|19434.91|19314.91|19433.62|19313.62|9
1639233430000|2021-12-11 14:37:10|19434.85|19314.85|19432.83|19312.83|19435.45|19315.45|19432.83|19312.83|10
1639233440000|2021-12-11 14:37:20|19432.66|19312.66|19431.84|19311.84|19433.34|19313.34|19431.84|19311.84|10
1639233450000|2021-12-11 14:37:30|19431.53|19311.53|19431.94|19311.94|19432.33|19312.33|19431.53|19311.53|10
1639233460000|2021-12-11 14:37:40|19431.7|19311.7|19433.19|19313.19|19433.19|19313.19|19431.7|19311.7|10
1639233470000|2021-12-11 14:37:50|19433.61|19313.61|19437.28|19317.28|19437.28|19317.28|19433.61|19313.61|9
1639233480000|2021-12-11 14:38:00|19437.61|19317.61|19443.15|19323.15|19443.15|19323.15|19437.09|19317.09|10
1639233490000|2021-12-11 14:38:10|19443.48|19323.48|19446.3|19326.3|19446.53|19326.53|19443.48|19323.48|10
1639233500000|2021-12-11 14:38:20|19446.39|19326.39|19453.14|19333.14|19453.14|19333.14|19446.39|19326.39|10
1639233510000|2021-12-11 14:38:30|19452.45|19332.45|19455.06|19335.06|19455.06|19335.06|19452.44|19332.44|9
1639233520000|2021-12-11 14:38:40|19455.03|19335.03|19457.6|19337.6|19457.6|19337.6|19454.61|19334.61|9
1639233530000|2021-12-11 14:38:50|19459.21|19339.21|19456.37|19336.37|19459.21|19339.21|19456.37|19336.37|10
1639233540000|2021-12-11 14:39:00|19455.87|19335.87|19454.87|19334.87|19455.87|19335.87|19454.61|19334.61|8
1639233550000|2021-12-11 14:39:10|19454.1|19334.1|19454.91|19334.91|19454.91|19334.91|19453.94|19333.94|9
1639233560000|2021-12-11 14:39:20|19455.19|19335.19|19456.14|19336.14|19456.14|19336.14|19455.07|19335.07|7
1639233570000|2021-12-11 14:39:30|19456.2|19336.2|19458.02|19338.02|19458.16|19338.16|19455.77|19335.77|10
1639233580000|2021-12-11 14:39:40|19457.71|19337.71|19458.51|19338.51|19458.71|19338.71|19457.65|19337.65|10
1639233590000|2021-12-11 14:39:50|19458.63|19338.63|19458.38|19338.38|19458.63|19338.63|19457.8|19337.8|10
1639233600000|2021-12-11 14:40:00|19458.26|19338.26|19459.54|19339.54|19460.39|19340.39|19458.26|19338.26|10
1639233610000|2021-12-11 14:40:10|19459.53|19339.53|19463.28|19343.28|19463.28|19343.28|19459.33|19339.33|10
1639233620000|2021-12-11 14:40:20|19464|19344|19465.89|19345.89|19465.89|19345.89|19464|19344|10
1639233630000|2021-12-11 14:40:30|19466.2|19346.2|19465.19|19345.19|19466.53|19346.53|19465.19|19345.19|10
1639233640000|2021-12-11 14:40:40|19465.12|19345.12|19467.47|19347.47|19467.47|19347.47|19465.05|19345.05|10
1639233650000|2021-12-11 14:40:50|19467.51|19347.51|19468.22|19348.22|19468.62|19348.62|19467.51|19347.51|10
1639233660000|2021-12-11 14:41:00|19467.9|19347.9|19469.54|19349.54|19469.55|19349.55|19467.9|19347.9|10
1639233670000|2021-12-11 14:41:10|19469.57|19349.57|19470.69|19350.69|19470.69|19350.69|19468.88|19348.88|10
1639233680000|2021-12-11 14:41:20|19470.46|19350.46|19475.22|19355.22|19475.22|19355.22|19470.46|19350.46|10
1639233690000|2021-12-11 14:41:30|19475.75|19355.75|19472.21|19352.21|19475.75|19355.75|19472.21|19352.21|10
1639233700000|2021-12-11 14:41:40|19472.49|19352.49|19471.65|19351.65|19472.49|19352.49|19470.68|19350.68|10
1639233710000|2021-12-11 14:41:50|19472.53|19352.53|19472.82|19352.82|19473.43|19353.43|19472.12|19352.12|9
1639233720000|2021-12-11 14:42:00|19472.97|19352.97|19474.68|19354.68|19474.68|19354.68|19472.96|19352.96|10
1639233730000|2021-12-11 14:42:10|19474.88|19354.88|19473.7|19353.7|19475.28|19355.28|19473.7|19353.7|10
1639233740000|2021-12-11 14:42:20|19473.62|19353.62|19470.9|19350.9|19473.64|19353.64|19470.9|19350.9|10
1639233750000|2021-12-11 14:42:30|19470.92|19350.92|19470.72|19350.72|19471.44|19351.44|19470.29|19350.29|10
1639233760000|2021-12-11 14:42:40|19471.14|19351.14|19473.28|19353.28|19473.28|19353.28|19471.14|19351.14|10
1639233770000|2021-12-11 14:42:50|19473.54|19353.54|19474.53|19354.53|19474.54|19354.54|19473.54|19353.54|9
1639233780000|2021-12-11 14:43:00|19474.75|19354.75|19477.23|19357.23|19477.23|19357.23|19474.75|19354.75|10
1639233790000|2021-12-11 14:43:10|19477.78|19357.78|19478.86|19358.86|19479.16|19359.16|19477.48|19357.48|10
1639233800000|2021-12-11 14:43:20|19479.16|19359.16|19478.92|19358.92|19479.67|19359.67|19478.28|19358.28|10
1639233810000|2021-12-11 14:43:30|19479.21|19359.21|19479.99|19359.99|19480.43|19360.43|19479.11|19359.11|8
1639233820000|2021-12-11 14:43:40|19479.38|19359.38|19480.51|19360.51|19480.77|19360.77|19478.69|19358.69|10
1639233830000|2021-12-11 14:43:50|19480.52|19360.52|19480.12|19360.12|19480.71|19360.71|19479.65|19359.65|9
1639233840000|2021-12-11 14:44:00|19480.05|19360.05|19479.99|19359.99|19480.36|19360.36|19479.68|19359.68|8
1639233850000|2021-12-11 14:44:10|19480.25|19360.25|19480.13|19360.13|19480.46|19360.46|19479.9|19359.9|9
1639233860000|2021-12-11 14:44:20|19479.96|19359.96|19480.77|19360.77|19480.77|19360.77|19479.35|19359.35|10
1639233870000|2021-12-11 14:44:30|19481.06|19361.06|19484.79|19364.79|19485.04|19365.04|19481.06|19361.06|10
1639233880000|2021-12-11 14:44:40|19485.26|19365.26|19489.08|19369.08|19489.33|19369.33|19485.26|19365.26|10
1639233890000|2021-12-11 14:44:50|19490.27|19370.27|19492.71|19372.71|19492.71|19372.71|19490.27|19370.27|9
1639233900000|2021-12-11 14:45:00|19493.03|19373.03|19496.42|19376.42|19496.64|19376.64|19493.03|19373.03|9
1639233910000|2021-12-11 14:45:10|19497.09|19377.09|19498.44|19378.44|19499.49|19379.49|19497.09|19377.09|9
1639233920000|2021-12-11 14:45:20|19497.99|19377.99|19495.37|19375.37|19497.99|19377.99|19494.1|19374.1|10
1639233930000|2021-12-11 14:45:30|19494.86|19374.86|19497.22|19377.22|19497.22|19377.22|19494.84|19374.84|10
1639233940000|2021-12-11 14:45:40|19496.65|19376.65|19502.26|19382.26|19502.26|19382.26|19496.65|19376.65|10
1639233950000|2021-12-11 14:45:50|19503.54|19383.54|19508.97|19388.97|19508.97|19388.97|19503.54|19383.54|9
1639233960000|2021-12-11 14:46:00|19508.49|19388.49|19513.73|19393.73|19515.47|19395.47|19508.49|19388.49|9
1639233970000|2021-12-11 14:46:10|19512.15|19392.15|19513.96|19393.96|19513.96|19393.96|19511.64|19391.64|10
1639233980000|2021-12-11 14:46:20|19512.87|19392.87|19513.1|19393.1|19513.1|19393.1|19511.98|19391.98|9
1639233990000|2021-12-11 14:46:30|19513.55|19393.55|19518.47|19398.47|19518.47|19398.47|19513.55|19393.55|10
1639234000000|2021-12-11 14:46:40|19520.07|19400.07|19520.8|19400.8|19521.14|19401.14|19519.45|19399.45|10
1639234010000|2021-12-11 14:46:50|19520.43|19400.43|19520.91|19400.91|19521.97|19401.97|19518.92|19398.92|10
1639234020000|2021-12-11 14:47:00|19521.32|19401.32|19518.21|19398.21|19521.32|19401.32|19517.04|19397.04|9
1639234030000|2021-12-11 14:47:10|19518.57|19398.57|19516.58|19396.58|19518.92|19398.92|19516.58|19396.58|9
1639234040000|2021-12-11 14:47:20|19516.69|19396.69|19518.03|19398.03|19518.03|19398.03|19514.54|19394.54|10
1639234050000|2021-12-11 14:47:30|19519.23|19399.23|19523.51|19403.51|19523.51|19403.51|19518.38|19398.38|10
1639234060000|2021-12-11 14:47:40|19523.83|19403.83|19528.06|19408.06|19528.06|19408.06|19523.83|19403.83|10
1639234070000|2021-12-11 14:47:50|19528.23|19408.23|19526.01|19406.01|19528.63|19408.63|19526.01|19406.01|10
1639234080000|2021-12-11 14:48:00|19526.58|19406.58|19533.17|19413.17|19533.17|19413.17|19526.58|19406.58|10
1639234090000|2021-12-11 14:48:10|19533.26|19413.26|19534.59|19414.59|19534.66|19414.66|19533.26|19413.26|9
1639234100000|2021-12-11 14:48:20|19535.37|19415.37|19535.88|19415.88|19536.17|19416.17|19535.22|19415.22|10
1639234110000|2021-12-11 14:48:30|19535.22|19415.22|19534.44|19414.44|19535.79|19415.79|19534.44|19414.44|10
1639234120000|2021-12-11 14:48:40|19534.2|19414.2|19534.37|19414.37|19534.84|19414.84|19533.58|19413.58|10
1639234130000|2021-12-11 14:48:50|19533.59|19413.59|19534.47|19414.47|19535.08|19415.08|19533.59|19413.59|10
1639234140000|2021-12-11 14:49:00|19534.77|19414.77|19537.03|19417.03|19537.03|19417.03|19534.77|19414.77|10
1639234150000|2021-12-11 14:49:10|19536.75|19416.75|19538.63|19418.63|19538.87|19418.87|19536.75|19416.75|10
1639234160000|2021-12-11 14:49:20|19538.69|19418.69|19537.45|19417.45|19538.69|19418.69|19537.12|19417.12|10
1639234170000|2021-12-11 14:49:30|19537.68|19417.68|19538.32|19418.32|19538.32|19418.32|19536.28|19416.28|10
1639234180000|2021-12-11 14:49:40|19539.25|19419.25|19542.01|19422.01|19542.02|19422.02|19539.25|19419.25|10
1639234190000|2021-12-11 14:49:50|19542.36|19422.36|19543.01|19423.01|19543.9|19423.9|19542.18|19422.18|9
1639234200000|2021-12-11 14:50:00|19543.8|19423.8|19546.35|19426.35|19546.35|19426.35|19542.91|19422.91|9
1639234210000|2021-12-11 14:50:10|19546.71|19426.71|19544.15|19424.15|19546.72|19426.72|19544.15|19424.15|10
1639234220000|2021-12-11 14:50:20|19543.73|19423.73|19542.69|19422.69|19543.73|19423.73|19542|19422|10
1639234230000|2021-12-11 14:50:30|19543.03|19423.03|19544.67|19424.67|19545.66|19425.66|19543.03|19423.03|10
1639234240000|2021-12-11 14:50:40|19544.9|19424.9|19540.39|19420.39|19544.9|19424.9|19540.39|19420.39|10
1639234250000|2021-12-11 14:50:50|19540.04|19420.04|19538.59|19418.59|19540.04|19420.04|19538.29|19418.29|10
1639234260000|2021-12-11 14:51:00|19537.34|19417.34|19537.85|19417.85|19537.85|19417.85|19537.04|19417.04|9
1639234270000|2021-12-11 14:51:10|19537.56|19417.56|19537.91|19417.91|19537.91|19417.91|19537|19417|10
1639234280000|2021-12-11 14:51:20|19536.46|19416.46|19533.74|19413.74|19537.46|19417.46|19533.74|19413.74|10
1639234290000|2021-12-11 14:51:30|19534.03|19414.03|19535.44|19415.44|19535.69|19415.69|19533.81|19413.81|10
1639234300000|2021-12-11 14:51:40|19536|19416|19537.08|19417.08|19537.08|19417.08|19535.57|19415.57|10
1639234310000|2021-12-11 14:51:50|19536.77|19416.77|19537.93|19417.93|19538.6|19418.6|19536.77|19416.77|8
1639234320000|2021-12-11 14:52:00|19537.44|19417.44|19538.34|19418.34|19538.41|19418.41|19537.44|19417.44|10
1639234330000|2021-12-11 14:52:10|19539.45|19419.45|19539.38|19419.38|19539.77|19419.77|19538.22|19418.22|8
1639234340000|2021-12-11 14:52:20|19539.17|19419.17|19539.33|19419.33|19539.43|19419.43|19538.58|19418.58|10
1639234350000|2021-12-11 14:52:30|19539.14|19419.14|19539.66|19419.66|19540|19420|19539.06|19419.06|10
1639234360000|2021-12-11 14:52:40|19539.63|19419.63|19538.42|19418.42|19539.71|19419.71|19538.42|19418.42|10
1639234370000|2021-12-11 14:52:50|19537.49|19417.49|19537.53|19417.53|19537.88|19417.88|19536.75|19416.75|10
1639234380000|2021-12-11 14:53:00|19537.73|19417.73|19537.3|19417.3|19537.73|19417.73|19536.82|19416.82|10
1639234390000|2021-12-11 14:53:10|19537.16|19417.16|19538.61|19418.61|19538.77|19418.77|19537.16|19417.16|10
1639234400000|2021-12-11 14:53:20|19537.52|19417.52|19537.55|19417.55|19537.98|19417.98|19537.52|19417.52|10
1639234410000|2021-12-11 14:53:30|19537.77|19417.77|19536.8|19416.8|19537.77|19417.77|19536.51|19416.51|10
1639234420000|2021-12-11 14:53:40|19536.42|19416.42|19537.44|19417.44|19537.65|19417.65|19535.48|19415.48|10
1639234430000|2021-12-11 14:53:50|19535.94|19415.94|19529.69|19409.69|19535.94|19415.94|19529.69|19409.69|10
1639234440000|2021-12-11 14:54:00|19529.61|19409.61|19523.41|19403.41|19529.61|19409.61|19523.08|19403.08|10
1639234450000|2021-12-11 14:54:10|19523.21|19403.21|19518.11|19398.11|19523.29|19403.29|19517.52|19397.52|10
1639234460000|2021-12-11 14:54:20|19515.38|19395.38|19511.91|19391.91|19515.38|19395.38|19511.78|19391.78|8
1639234470000|2021-12-11 14:54:30|19511.49|19391.49|19513.5|19393.5|19513.5|19393.5|19511.47|19391.47|10
1639234480000|2021-12-11 14:54:40|19513.71|19393.71|19513.77|19393.77|19514.4|19394.4|19513.44|19393.44|10
1639234490000|2021-12-11 14:54:50|19514.28|19394.28|19514.07|19394.07|19514.77|19394.77|19513.19|19393.19|10
1639234500000|2021-12-11 14:55:00|19514.14|19394.14|19517.12|19397.12|19517.18|19397.18|19514.14|19394.14|10
1639234510000|2021-12-11 14:55:10|19517.81|19397.81|19516.42|19396.42|19518.53|19398.53|19516.14|19396.14|10
1639234520000|2021-12-11 14:55:20|19516.14|19396.14|19514.01|19394.01|19516.14|19396.14|19513.14|19393.14|10
1639234530000|2021-12-11 14:55:30|19513.86|19393.86|19514.26|19394.26|19514.72|19394.72|19513.86|19393.86|9
1639234540000|2021-12-11 14:55:40|19514.7|19394.7|19514.37|19394.37|19515|19395|19514.07|19394.07|10
1639234550000|2021-12-11 14:55:50|19515.17|19395.17|19515.36|19395.36|19516.49|19396.49|19515.05|19395.05|9
1639234560000|2021-12-11 14:56:00|19516.18|19396.18|19522.94|19402.94|19522.94|19402.94|19516.18|19396.18|10
1639234570000|2021-12-11 14:56:10|19523.77|19403.77|19526.32|19406.32|19526.41|19406.41|19523.63|19403.63|10
1639234580000|2021-12-11 14:56:20|19525.71|19405.71|19525.68|19405.68|19526.49|19406.49|19525.32|19405.32|10
1639234590000|2021-12-11 14:56:30|19525.65|19405.65|19524.53|19404.53|19525.65|19405.65|19524.53|19404.53|9
1639234600000|2021-12-11 14:56:40|19524.43|19404.43|19523.28|19403.28|19524.43|19404.43|19523.28|19403.28|8
1639234610000|2021-12-11 14:56:50|19523.83|19403.83|19522.91|19402.91|19523.83|19403.83|19522.78|19402.78|10
1639234620000|2021-12-11 14:57:00|19523.07|19403.07|19519.87|19399.87|19523.07|19403.07|19519.87|19399.87|10
1639234630000|2021-12-11 14:57:10|19519.08|19399.08|19513.29|19393.29|19519.08|19399.08|19513.29|19393.29|10
1639234640000|2021-12-11 14:57:20|19513.39|19393.39|19513.43|19393.43|19514.2|19394.2|19512.74|19392.74|10
1639234650000|2021-12-11 14:57:30|19512.15|19392.15|19509.89|19389.89|19512.15|19392.15|19509.86|19389.86|10
1639234660000|2021-12-11 14:57:40|19509.48|19389.48|19509.01|19389.01|19510|19390|19508.74|19388.74|10
1639234670000|2021-12-11 14:57:50|19509.2|19389.2|19508.84|19388.84|19509.93|19389.93|19508.84|19388.84|8
1639234680000|2021-12-11 14:58:00|19509.28|19389.28|19510.88|19390.88|19510.88|19390.88|19509.01|19389.01|10
1639234690000|2021-12-11 14:58:10|19511.23|19391.23|19519.41|19399.41|19519.41|19399.41|19511.23|19391.23|10
1639234700000|2021-12-11 14:58:20|19519.14|19399.14|19517.01|19397.01|19519.78|19399.78|19517.01|19397.01|10
1639234710000|2021-12-11 14:58:30|19517.12|19397.12|19518.54|19398.54|19518.54|19398.54|19517.12|19397.12|9
1639234720000|2021-12-11 14:58:40|19517.95|19397.95|19517.94|19397.94|19518.04|19398.04|19517.15|19397.15|10
1639234730000|2021-12-11 14:58:50|19518.35|19398.35|19520.43|19400.43|19520.43|19400.43|19518.35|19398.35|10
1639234740000|2021-12-11 14:59:00|19520.99|19400.99|19527.39|19407.39|19527.6|19407.6|19520.87|19400.87|10
1639234750000|2021-12-11 14:59:10|19527.75|19407.75|19536.12|19416.12|19536.12|19416.12|19527.75|19407.75|10
1639234760000|2021-12-11 14:59:20|19536.91|19416.91|19542.68|19422.68|19542.98|19422.98|19536.91|19416.91|10
1639234770000|2021-12-11 14:59:30|19542.87|19422.87|19548.03|19428.03|19548.03|19428.03|19542.87|19422.87|10
1639234780000|2021-12-11 14:59:40|19549.03|19429.03|19549.21|19429.21|19549.21|19429.21|19548.79|19428.79|10
1639234790000|2021-12-11 14:59:50|19548.67|19428.67|19546.38|19426.38|19549.07|19429.07|19546.38|19426.38|10
1639234800000|2021-12-11 15:00:00|19546.28|19426.28|19550.15|19430.15|19550.15|19430.15|19546.28|19426.28|10
1639234810000|2021-12-11 15:00:10|19549.46|19429.46|19552.69|19432.69|19552.69|19432.69|19548.99|19428.99|10
1639234820000|2021-12-11 15:00:20|19556.18|19436.18|19566.6|19446.6|19566.63|19446.63|19556.18|19436.18|10
1639234830000|2021-12-11 15:00:30|19566.9|19446.9|19562.34|19442.34|19566.9|19446.9|19561.6|19441.6|10
1639234840000|2021-12-11 15:00:40|19562.33|19442.33|19563.63|19443.63|19563.71|19443.71|19562.33|19442.33|10
1639234850000|2021-12-11 15:00:50|19563.66|19443.66|19565.52|19445.52|19565.63|19445.63|19563.66|19443.66|10
1639234860000|2021-12-11 15:01:00|19565.5|19445.5|19566.92|19446.92|19566.92|19446.92|19565.5|19445.5|9
1639234870000|2021-12-11 15:01:10|19567.21|19447.21|19568.93|19448.93|19568.93|19448.93|19567.21|19447.21|10
1639234880000|2021-12-11 15:01:20|19569.18|19449.18|19567.43|19447.43|19569.29|19449.29|19567.43|19447.43|10
1639234890000|2021-12-11 15:01:30|19567.06|19447.06|19565.16|19445.16|19567.06|19447.06|19564.02|19444.02|10
1639234900000|2021-12-11 15:01:40|19566.48|19446.48|19571.57|19451.57|19571.57|19451.57|19566.48|19446.48|10
1639234910000|2021-12-11 15:01:50|19573.17|19453.17|19579.97|19459.97|19579.97|19459.97|19573.17|19453.17|10
1639234920000|2021-12-11 15:02:00|19581.19|19461.19|19584.93|19464.93|19585.71|19465.71|19581.19|19461.19|10
1639234930000|2021-12-11 15:02:10|19586.3|19466.3|19592.98|19472.98|19592.98|19472.98|19585.56|19465.56|10
1639234940000|2021-12-11 15:02:20|19593.04|19473.04|19598.87|19478.87|19598.99|19478.99|19592.96|19472.96|10
1639234950000|2021-12-11 15:02:30|19598.86|19478.86|19592.38|19472.38|19600.7|19480.7|19592.38|19472.38|10
1639234960000|2021-12-11 15:02:40|19590.2|19470.2|19590.36|19470.36|19590.78|19470.78|19586.67|19466.67|9
1639234970000|2021-12-11 15:02:50|19591.89|19471.89|19595.23|19475.23|19595.3|19475.3|19591.89|19471.89|10
1639234980000|2021-12-11 15:03:00|19594.63|19474.63|19595.69|19475.69|19595.69|19475.69|19594.63|19474.63|10
1639234990000|2021-12-11 15:03:10|19595.63|19475.63|19588.18|19468.18|19595.63|19475.63|19588.18|19468.18|10
1639235000000|2021-12-11 15:03:20|19586.81|19466.81|19589.32|19469.32|19589.32|19469.32|19586.81|19466.81|10
1639235010000|2021-12-11 15:03:30|19589.73|19469.73|19589.04|19469.04|19589.73|19469.73|19589.04|19469.04|10
1639235020000|2021-12-11 15:03:40|19588.03|19468.03|19588.6|19468.6|19589.16|19469.16|19588.03|19468.03|9
1639235030000|2021-12-11 15:03:50|19588.62|19468.62|19589.7|19469.7|19589.7|19469.7|19588|19468|10
1639235040000|2021-12-11 15:04:00|19590.24|19470.24|19589.8|19469.8|19590.7|19470.7|19589.22|19469.22|10
1639235050000|2021-12-11 15:04:10|19589.79|19469.79|19590.38|19470.38|19590.81|19470.81|19589.79|19469.79|9
1639235060000|2021-12-11 15:04:20|19590.19|19470.19|19587.47|19467.47|19590.19|19470.19|19587.47|19467.47|10
1639235070000|2021-12-11 15:04:30|19587.28|19467.28|19584.51|19464.51|19587.54|19467.54|19584.51|19464.51|10
1639235080000|2021-12-11 15:04:40|19583.74|19463.74|19582.03|19462.03|19583.74|19463.74|19582.03|19462.03|10
1639235090000|2021-12-11 15:04:50|19582.31|19462.31|19580.79|19460.79|19582.31|19462.31|19580.79|19460.79|10
1639235100000|2021-12-11 15:05:00|19581.14|19461.14|19583.27|19463.27|19584|19464|19581.14|19461.14|9
1639235110000|2021-12-11 15:05:10|19583.42|19463.42|19584.58|19464.58|19584.58|19464.58|19582.95|19462.95|10
1639235120000|2021-12-11 15:05:20|19584.42|19464.42|19582.37|19462.37|19584.42|19464.42|19582.37|19462.37|10
1639235130000|2021-12-11 15:05:30|19582.38|19462.38|19578.7|19458.7|19582.38|19462.38|19578.7|19458.7|10
1639235140000|2021-12-11 15:05:40|19578.48|19458.48|19576.61|19456.61|19578.51|19458.51|19576.61|19456.61|9
1639235150000|2021-12-11 15:05:50|19576.64|19456.64|19576.9|19456.9|19576.9|19456.9|19576.17|19456.17|8
1639235160000|2021-12-11 15:06:00|19577.21|19457.21|19577.64|19457.64|19579.98|19459.98|19577.21|19457.21|10
1639235170000|2021-12-11 15:06:10|19577.76|19457.76|19573.37|19453.37|19578|19458|19573.37|19453.37|10
1639235180000|2021-12-11 15:06:20|19574.35|19454.35|19572.17|19452.17|19574.35|19454.35|19572.17|19452.17|10
1639235190000|2021-12-11 15:06:30|19571.31|19451.31|19568.68|19448.68|19571.31|19451.31|19568.68|19448.68|10
1639235200000|2021-12-11 15:06:40|19568.7|19448.7|19569.69|19449.69|19569.69|19449.69|19568.7|19448.7|8
1639235210000|2021-12-11 15:06:50|19570.15|19450.15|19570.63|19450.63|19570.63|19450.63|19568.77|19448.77|10
1639235220000|2021-12-11 15:07:00|19570.25|19450.25|19572.41|19452.41|19572.94|19452.94|19570.25|19450.25|8
1639235230000|2021-12-11 15:07:10|19572.26|19452.26|19574|19454|19574|19454|19572.19|19452.19|10
1639235240000|2021-12-11 15:07:20|19574.79|19454.79|19573.09|19453.09|19574.79|19454.79|19572.48|19452.48|10
1639235250000|2021-12-11 15:07:30|19573.62|19453.62|19575.52|19455.52|19575.52|19455.52|19573.62|19453.62|10
1639235260000|2021-12-11 15:07:40|19575.5|19455.5|19586.6|19466.6|19586.6|19466.6|19575.5|19455.5|10
1639235270000|2021-12-11 15:07:50|19587.96|19467.96|19590.22|19470.22|19590.4|19470.4|19587.96|19467.96|10
1639235280000|2021-12-11 15:08:00|19590.12|19470.12|19592.65|19472.65|19592.65|19472.65|19590.12|19470.12|10
1639235290000|2021-12-11 15:08:10|19593.1|19473.1|19593.55|19473.55|19593.92|19473.92|19592.57|19472.57|10
1639235300000|2021-12-11 15:08:20|19593.43|19473.43|19588.37|19468.37|19593.43|19473.43|19588.37|19468.37|10
1639235310000|2021-12-11 15:08:30|19588.5|19468.5|19585.25|19465.25|19588.5|19468.5|19584.85|19464.85|10
1639235320000|2021-12-11 15:08:40|19586.34|19466.34|19585.38|19465.38|19586.99|19466.99|19585.38|19465.38|10
1639235330000|2021-12-11 15:08:50|19584.88|19464.88|19580.41|19460.41|19584.88|19464.88|19580.41|19460.41|9
1639235340000|2021-12-11 15:09:00|19579.97|19459.97|19579.43|19459.43|19579.97|19459.97|19578.47|19458.47|10
1639235350000|2021-12-11 15:09:10|19578.7|19458.7|19574.4|19454.4|19578.7|19458.7|19573.56|19453.56|10
1639235360000|2021-12-11 15:09:20|19574.94|19454.94|19577.53|19457.53|19577.53|19457.53|19574.94|19454.94|8
1639235370000|2021-12-11 15:09:30|19577.61|19457.61|19577.55|19457.55|19578.26|19458.26|19577.08|19457.08|10
1639235380000|2021-12-11 15:09:40|19577.32|19457.32|19576.25|19456.25|19577.32|19457.32|19576.08|19456.08|10
1639235390000|2021-12-11 15:09:50|19576.56|19456.56|19577.07|19457.07|19577.07|19457.07|19576.1|19456.1|7
1639235400000|2021-12-11 15:10:00|19576.74|19456.74|19577.63|19457.63|19577.63|19457.63|19576.31|19456.31|10
1639235410000|2021-12-11 15:10:10|19577.9|19457.9|19579.89|19459.89|19579.89|19459.89|19577.9|19457.9|9
1639235420000|2021-12-11 15:10:20|19580.18|19460.18|19577.25|19457.25|19580.73|19460.73|19577.25|19457.25|10
1639235430000|2021-12-11 15:10:30|19576.75|19456.75|19577.08|19457.08|19577.08|19457.08|19576.44|19456.44|10
1639235440000|2021-12-11 15:10:40|19577.66|19457.66|19579.9|19459.9|19579.9|19459.9|19577.66|19457.66|10
1639235450000|2021-12-11 15:10:50|19579.88|19459.88|19577.79|19457.79|19579.88|19459.88|19577.79|19457.79|10
1639235460000|2021-12-11 15:11:00|19576.64|19456.64|19573.18|19453.18|19576.64|19456.64|19573.18|19453.18|9
1639235470000|2021-12-11 15:11:10|19573.59|19453.59|19571.7|19451.7|19573.59|19453.59|19571.51|19451.51|9
1639235480000|2021-12-11 15:11:20|19572.51|19452.51|19572.13|19452.13|19572.69|19452.69|19571.99|19451.99|10
1639235490000|2021-12-11 15:11:30|19571.97|19451.97|19570.92|19450.92|19572.34|19452.34|19570.92|19450.92|10
1639235500000|2021-12-11 15:11:40|19570.96|19450.96|19568.41|19448.41|19570.96|19450.96|19568.32|19448.32|8
1639235510000|2021-12-11 15:11:50|19568.11|19448.11|19567.9|19447.9|19568.23|19448.23|19567.77|19447.77|10
1639235520000|2021-12-11 15:12:00|19568.34|19448.34|19567.84|19447.84|19568.49|19448.49|19567.71|19447.71|10
1639235530000|2021-12-11 15:12:10|19567.61|19447.61|19566.32|19446.32|19567.61|19447.61|19566.28|19446.28|10
1639235540000|2021-12-11 15:12:20|19565.56|19445.56|19562.65|19442.65|19565.56|19445.56|19562.65|19442.65|9
1639235550000|2021-12-11 15:12:30|19561.51|19441.51|19554.28|19434.28|19561.51|19441.51|19554.28|19434.28|9
1639235560000|2021-12-11 15:12:40|19554.82|19434.82|19547.9|19427.9|19554.82|19434.82|19547.9|19427.9|10
1639235570000|2021-12-11 15:12:50|19547.35|19427.35|19543.75|19423.75|19547.35|19427.35|19542.98|19422.98|10
1639235580000|2021-12-11 15:13:00|19543.3|19423.3|19542.1|19422.1|19543.36|19423.36|19541.92|19421.92|10
1639235590000|2021-12-11 15:13:10|19542.86|19422.86|19542.27|19422.27|19543.29|19423.29|19542.12|19422.12|10
1639235600000|2021-12-11 15:13:20|19540.52|19420.52|19539.13|19419.13|19540.52|19420.52|19538.98|19418.98|9
1639235610000|2021-12-11 15:13:30|19538.74|19418.74|19537.52|19417.52|19538.96|19418.96|19537.52|19417.52|10
1639235620000|2021-12-11 15:13:40|19537.64|19417.64|19539.61|19419.61|19539.61|19419.61|19536.17|19416.17|10
1639235630000|2021-12-11 15:13:50|19540.3|19420.3|19542.96|19422.96|19543.37|19423.37|19540.3|19420.3|9
1639235640000|2021-12-11 15:14:00|19543.42|19423.42|19549.04|19429.04|19549.04|19429.04|19543.42|19423.42|9
1639235650000|2021-12-11 15:14:10|19548.77|19428.77|19547.26|19427.26|19548.77|19428.77|19546.86|19426.86|10
1639235660000|2021-12-11 15:14:20|19546.61|19426.61|19550.17|19430.17|19550.17|19430.17|19546.61|19426.61|9
1639235670000|2021-12-11 15:14:30|19550.81|19430.81|19550.98|19430.98|19552.46|19432.46|19550.6|19430.6|10
1639235680000|2021-12-11 15:14:40|19551.38|19431.38|19553.37|19433.37|19553.37|19433.37|19551.25|19431.25|9
1639235690000|2021-12-11 15:14:50|19553.2|19433.2|19552.24|19432.24|19553.2|19433.2|19552.02|19432.02|10
1639235700000|2021-12-11 15:15:00|19552.54|19432.54|19552.35|19432.35|19553.02|19433.02|19552.35|19432.35|9
1639235710000|2021-12-11 15:15:10|19552.21|19432.21|19549.46|19429.46|19552.21|19432.21|19549.33|19429.33|10
1639235720000|2021-12-11 15:15:20|19549.52|19429.52|19549.46|19429.46|19549.57|19429.57|19549.01|19429.01|8
1639235730000|2021-12-11 15:15:30|19550.92|19430.92|19552.97|19432.97|19553.18|19433.18|19550.77|19430.77|10
1639235740000|2021-12-11 15:15:40|19552.88|19432.88|19551.53|19431.53|19553.54|19433.54|19551.53|19431.53|10
1639235750000|2021-12-11 15:15:50|19552.13|19432.13|19550.66|19430.66|19552.27|19432.27|19550.28|19430.28|9
1639235760000|2021-12-11 15:16:00|19550.76|19430.76|19552.73|19432.73|19552.73|19432.73|19550.31|19430.31|9
1639235770000|2021-12-11 15:16:10|19552.8|19432.8|19554.47|19434.47|19554.75|19434.75|19552.8|19432.8|9
1639235780000|2021-12-11 15:16:20|19554.37|19434.37|19554.71|19434.71|19554.84|19434.84|19553.52|19433.52|10
1639235790000|2021-12-11 15:16:30|19554.46|19434.46|19555.09|19435.09|19555.6|19435.6|19554.46|19434.46|10
1639235800000|2021-12-11 15:16:40|19555.4|19435.4|19556.22|19436.22|19556.22|19436.22|19555.4|19435.4|9
1639235810000|2021-12-11 15:16:50|19555.5|19435.5|19555.16|19435.16|19555.67|19435.67|19554.21|19434.21|10
1639235820000|2021-12-11 15:17:00|19555.26|19435.26|19554.98|19434.98|19555.4|19435.4|19554.86|19434.86|10
1639235830000|2021-12-11 15:17:10|19554.93|19434.93|19555.52|19435.52|19555.53|19435.53|19554.93|19434.93|10
1639235840000|2021-12-11 15:17:20|19555.58|19435.58|19558.17|19438.17|19558.17|19438.17|19555.38|19435.38|10
1639235850000|2021-12-11 15:17:30|19558.8|19438.8|19556.05|19436.05|19559.16|19439.16|19556.05|19436.05|10
1639235860000|2021-12-11 15:17:40|19555.83|19435.83|19556.01|19436.01|19556.87|19436.87|19555.83|19435.83|10
1639235870000|2021-12-11 15:17:50|19557.64|19437.64|19565.59|19445.59|19565.59|19445.59|19557.64|19437.64|10
1639235880000|2021-12-11 15:18:00|19566.97|19446.97|19570.13|19450.13|19570.13|19450.13|19566.97|19446.97|9
1639235890000|2021-12-11 15:18:10|19569.69|19449.69|19571.63|19451.63|19571.63|19451.63|19568.61|19448.61|10
1639235900000|2021-12-11 15:18:20|19572.16|19452.16|19573.89|19453.89|19574.42|19454.42|19572.16|19452.16|10
1639235910000|2021-12-11 15:18:30|19574.01|19454.01|19576.78|19456.78|19576.78|19456.78|19573.99|19453.99|10
1639235920000|2021-12-11 15:18:40|19576.79|19456.79|19578.97|19458.97|19579.26|19459.26|19576.51|19456.51|10
1639235930000|2021-12-11 15:18:50|19579.57|19459.57|19577.85|19457.85|19579.79|19459.79|19577.07|19457.07|10
1639235940000|2021-12-11 15:19:00|19577.68|19457.68|19582.38|19462.38|19582.38|19462.38|19577.33|19457.33|10
1639235950000|2021-12-11 15:19:10|19582.46|19462.46|19584|19464|19584.14|19464.14|19582.46|19462.46|10
1639235960000|2021-12-11 15:19:20|19583.42|19463.42|19580.8|19460.8|19583.76|19463.76|19580.8|19460.8|9
1639235970000|2021-12-11 15:19:30|19580.83|19460.83|19577.34|19457.34|19580.83|19460.83|19577.29|19457.29|10
1639235980000|2021-12-11 15:19:40|19577.44|19457.44|19578.82|19458.82|19579.5|19459.5|19577.18|19457.18|10
1639235990000|2021-12-11 15:19:50|19579.03|19459.03|19582.1|19462.1|19582.1|19462.1|19579.03|19459.03|9
1639236000000|2021-12-11 15:20:00|19582.71|19462.71|19582.53|19462.53|19583.15|19463.15|19582.46|19462.46|10
1639236010000|2021-12-11 15:20:10|19582.51|19462.51|19582.16|19462.16|19582.53|19462.53|19582.05|19462.05|9
1639236020000|2021-12-11 15:20:20|19581.98|19461.98|19580.83|19460.83|19581.98|19461.98|19580.62|19460.62|9
1639236030000|2021-12-11 15:20:30|19581.15|19461.15|19580.64|19460.64|19581.15|19461.15|19580.64|19460.64|10
1639236040000|2021-12-11 15:20:40|19580.29|19460.29|19574.63|19454.63|19580.29|19460.29|19574.63|19454.63|10
1639236050000|2021-12-11 15:20:50|19573.61|19453.61|19570.83|19450.83|19573.61|19453.61|19570.39|19450.39|9
1639236060000|2021-12-11 15:21:00|19570.26|19450.26|19566.13|19446.13|19570.26|19450.26|19566.13|19446.13|9
1639236070000|2021-12-11 15:21:10|19565.71|19445.71|19563.05|19443.05|19565.71|19445.71|19562.91|19442.91|10
1639236080000|2021-12-11 15:21:20|19563.46|19443.46|19569.04|19449.04|19569.04|19449.04|19563.46|19443.46|10
1639236090000|2021-12-11 15:21:30|19570.24|19450.24|19568.53|19448.53|19570.3|19450.3|19568.17|19448.17|10
1639236100000|2021-12-11 15:21:40|19568.65|19448.65|19569.27|19449.27|19569.39|19449.39|19568.64|19448.64|10
1639236110000|2021-12-11 15:21:50|19571.24|19451.24|19574.64|19454.64|19574.64|19454.64|19571.24|19451.24|10
1639236120000|2021-12-11 15:22:00|19575.52|19455.52|19576.35|19456.35|19576.35|19456.35|19574.93|19454.93|10
1639236130000|2021-12-11 15:22:10|19576.34|19456.34|19576.04|19456.04|19577.11|19457.11|19576.04|19456.04|10
1639236140000|2021-12-11 15:22:20|19576.37|19456.37|19575.95|19455.95|19576.37|19456.37|19575.11|19455.11|9
1639236150000|2021-12-11 15:22:30|19575.75|19455.75|19575.67|19455.67|19576.48|19456.48|19575.39|19455.39|10
1639236160000|2021-12-11 15:22:40|19575.68|19455.68|19576.23|19456.23|19576.23|19456.23|19575.55|19455.55|9
1639236170000|2021-12-11 15:22:50|19576.42|19456.42|19576.39|19456.39|19576.42|19456.42|19574.82|19454.82|10
1639236180000|2021-12-11 15:23:00|19576.31|19456.31|19581.71|19461.71|19581.71|19461.71|19576.31|19456.31|10
1639236190000|2021-12-11 15:23:10|19582.73|19462.73|19591.62|19471.62|19591.62|19471.62|19582.73|19462.73|10
1639236200000|2021-12-11 15:23:20|19592.4|19472.4|19598.84|19478.84|19599.02|19479.02|19592.4|19472.4|10
1639236210000|2021-12-11 15:23:30|19598.48|19478.48|19598.84|19478.84|19599.96|19479.96|19598.48|19478.48|10
1639236220000|2021-12-11 15:23:40|19598.36|19478.36|19594.76|19474.76|19598.36|19478.36|19594.76|19474.76|10
1639236230000|2021-12-11 15:23:50|19594.22|19474.22|19595.92|19475.92|19596.03|19476.03|19593.71|19473.71|10
1639236240000|2021-12-11 15:24:00|19596.16|19476.16|19599.68|19479.68|19599.68|19479.68|19596.16|19476.16|9
1639236250000|2021-12-11 15:24:10|19600.15|19480.15|19600.54|19480.54|19600.54|19480.54|19599.35|19479.35|10
1639236260000|2021-12-11 15:24:20|19600.65|19480.65|19603.45|19483.45|19603.45|19483.45|19600.38|19480.38|10
1639236270000|2021-12-11 15:24:30|19603.93|19483.93|19605|19485|19605|19485|19603.67|19483.67|10
1639236280000|2021-12-11 15:24:40|19605.58|19485.58|19602.89|19482.89|19605.58|19485.58|19602.89|19482.89|9
1639236290000|2021-12-11 15:24:50|19603.17|19483.17|19600.89|19480.89|19603.17|19483.17|19600.67|19480.67|9
1639236300000|2021-12-11 15:25:00|19601.65|19481.65|19602.55|19482.55|19602.73|19482.73|19601.54|19481.54|10
1639236310000|2021-12-11 15:25:10|19602.28|19482.28|19601.43|19481.43|19603.49|19483.49|19601.43|19481.43|10
1639236320000|2021-12-11 15:25:20|19601.22|19481.22|19599.48|19479.48|19601.22|19481.22|19598.81|19478.81|10
1639236330000|2021-12-11 15:25:30|19599.46|19479.46|19594.31|19474.31|19599.46|19479.46|19593.94|19473.94|10
1639236340000|2021-12-11 15:25:40|19593.77|19473.77|19593.38|19473.38|19594.64|19474.64|19592.68|19472.68|10
1639236350000|2021-12-11 15:25:50|19592.95|19472.95|19590.72|19470.72|19592.95|19472.95|19590.11|19470.11|10
1639236360000|2021-12-11 15:26:00|19590.62|19470.62|19592.72|19472.72|19592.72|19472.72|19590.62|19470.62|9
1639236370000|2021-12-11 15:26:10|19592.77|19472.77|19598.57|19478.57|19598.57|19478.57|19592.77|19472.77|10
1639236380000|2021-12-11 15:26:20|19599.04|19479.04|19601.25|19481.25|19601.25|19481.25|19599.04|19479.04|10
1639236390000|2021-12-11 15:26:30|19600.56|19480.56|19601.48|19481.48|19602.07|19482.07|19600.56|19480.56|10
1639236400000|2021-12-11 15:26:40|19601.4|19481.4|19600.7|19480.7|19601.82|19481.82|19600.3|19480.3|9
1639236410000|2021-12-11 15:26:50|19600.72|19480.72|19600.11|19480.11|19601.62|19481.62|19599.95|19479.95|10
1639236420000|2021-12-11 15:27:00|19599.93|19479.93|19599.02|19479.02|19600.35|19480.35|19599.02|19479.02|10
1639236430000|2021-12-11 15:27:10|19599.84|19479.84|19601.2|19481.2|19601.23|19481.23|19599.84|19479.84|9
1639236440000|2021-12-11 15:27:20|19601.11|19481.11|19600.85|19480.85|19601.18|19481.18|19600.21|19480.21|8
1639236450000|2021-12-11 15:27:30|19600.89|19480.89|19599.63|19479.63|19601.06|19481.06|19599.63|19479.63|10
1639236460000|2021-12-11 15:27:40|19599.37|19479.37|19595.19|19475.19|19599.37|19479.37|19595.19|19475.19|10
1639236470000|2021-12-11 15:27:50|19595.29|19475.29|19600.19|19480.19|19600.19|19480.19|19595.29|19475.29|10
1639236480000|2021-12-11 15:28:00|19600.13|19480.13|19602.37|19482.37|19602.37|19482.37|19600.13|19480.13|10
1639236490000|2021-12-11 15:28:10|19601.92|19481.92|19604.23|19484.23|19604.23|19484.23|19601.92|19481.92|10
1639236500000|2021-12-11 15:28:20|19604.37|19484.37|19604.96|19484.96|19605.76|19485.76|19604.37|19484.37|10
1639236510000|2021-12-11 15:28:30|19604.74|19484.74|19601.65|19481.65|19604.74|19484.74|19600.56|19480.56|10
1639236520000|2021-12-11 15:28:40|19601.34|19481.34|19603.35|19483.35|19603.35|19483.35|19601.29|19481.29|10
1639236530000|2021-12-11 15:28:50|19603.76|19483.76|19602.47|19482.47|19603.76|19483.76|19602.37|19482.37|9
1639236540000|2021-12-11 15:29:00|19602.08|19482.08|19602.46|19482.46|19603.06|19483.06|19602.03|19482.03|10
1639236550000|2021-12-11 15:29:10|19602.72|19482.72|19603.12|19483.12|19603.12|19483.12|19600.96|19480.96|10
1639236560000|2021-12-11 15:29:20|19603.15|19483.15|19606.21|19486.21|19606.21|19486.21|19603.15|19483.15|9
1639236570000|2021-12-11 15:29:30|19606.05|19486.05|19605.89|19485.89|19606.46|19486.46|19605.89|19485.89|9
1639236580000|2021-12-11 15:29:40|19605.92|19485.92|19603.08|19483.08|19605.92|19485.92|19602.79|19482.79|10
1639236590000|2021-12-11 15:29:50|19603.39|19483.39|19601.92|19481.92|19603.52|19483.52|19601.92|19481.92|10
1639236600000|2021-12-11 15:30:00|19601.33|19481.33|19599.52|19479.52|19601.36|19481.36|19599.52|19479.52|10
1639236610000|2021-12-11 15:30:10|19599.5|19479.5|19603.12|19483.12|19603.12|19483.12|19599.5|19479.5|10
1639236620000|2021-12-11 15:30:20|19603.15|19483.15|19604.86|19484.86|19604.86|19484.86|19603.15|19483.15|10
1639236630000|2021-12-11 15:30:30|19604.95|19484.95|19605.32|19485.32|19605.32|19485.32|19604.15|19484.15|9
1639236640000|2021-12-11 15:30:40|19604.57|19484.57|19604.21|19484.21|19604.57|19484.57|19603.6|19483.6|10
1639236650000|2021-12-11 15:30:50|19604.4|19484.4|19604.23|19484.23|19604.69|19484.69|19604.01|19484.01|10
1639236660000|2021-12-11 15:31:00|19604.38|19484.38|19603.3|19483.3|19604.4|19484.4|19602.67|19482.67|9
1639236670000|2021-12-11 15:31:10|19603.32|19483.32|19604.2|19484.2|19604.6|19484.6|19603.32|19483.32|9
1639236680000|2021-12-11 15:31:20|19604.21|19484.21|19605.4|19485.4|19605.89|19485.89|19604.21|19484.21|9
1639236690000|2021-12-11 15:31:30|19605.14|19485.14|19606.51|19486.51|19606.51|19486.51|19605.14|19485.14|9
1639236700000|2021-12-11 15:31:40|19607.38|19487.38|19608.14|19488.14|19608.14|19488.14|19607.32|19487.32|10
1639236710000|2021-12-11 15:31:50|19608.28|19488.28|19606.78|19486.78|19608.28|19488.28|19606.58|19486.58|9
1639236720000|2021-12-11 15:32:00|19607.18|19487.18|19606.12|19486.12|19607.42|19487.42|19606.08|19486.08|9
1639236730000|2021-12-11 15:32:10|19605.9|19485.9|19607.73|19487.73|19608.08|19488.08|19605.9|19485.9|9
1639236740000|2021-12-11 15:32:20|19608.34|19488.34|19607.76|19487.76|19608.45|19488.45|19607.68|19487.68|9
1639236750000|2021-12-11 15:32:30|19607.79|19487.79|19608.54|19488.54|19609|19489|19607.79|19487.79|9
1639236760000|2021-12-11 15:32:40|19608.37|19488.37|19608.76|19488.76|19608.79|19488.79|19607.91|19487.91|10
1639236770000|2021-12-11 15:32:50|19609.39|19489.39|19608.92|19488.92|19609.72|19489.72|19608.92|19488.92|7
1639236780000|2021-12-11 15:33:00|19608.9|19488.9|19611.52|19491.52|19611.52|19491.52|19608.9|19488.9|8
1639236790000|2021-12-11 15:33:10|19611.81|19491.81|19613.27|19493.27|19613.27|19493.27|19611.81|19491.81|10
1639236800000|2021-12-11 15:33:20|19615.26|19495.26|19620.12|19500.12|19620.12|19500.12|19615.26|19495.26|10
1639236810000|2021-12-11 15:33:30|19620.61|19500.61|19620.57|19500.57|19621.71|19501.71|19620.57|19500.57|10
1639236820000|2021-12-11 15:33:40|19620.7|19500.7|19620.3|19500.3|19621.37|19501.37|19619.59|19499.59|10
1639236830000|2021-12-11 15:33:50|19619.68|19499.68|19621.57|19501.57|19622.11|19502.11|19619.68|19499.68|10
1639236840000|2021-12-11 15:34:00|19621.71|19501.71|19629.79|19509.79|19629.79|19509.79|19621.71|19501.71|10
1639236850000|2021-12-11 15:34:10|19629.85|19509.85|19635.83|19515.83|19635.83|19515.83|19629.85|19509.85|10
1639236860000|2021-12-11 15:34:20|19635.97|19515.97|19643.24|19523.24|19643.24|19523.24|19635.97|19515.97|10
1639236870000|2021-12-11 15:34:30|19644.66|19524.66|19645.6|19525.6|19648|19528|19644.66|19524.66|10
1639236880000|2021-12-11 15:34:40|19645.79|19525.79|19644.75|19524.75|19645.96|19525.96|19644.75|19524.75|9
1639236890000|2021-12-11 15:34:50|19645.14|19525.14|19642.67|19522.67|19645.14|19525.14|19642.28|19522.28|10
1639236900000|2021-12-11 15:35:00|19642.58|19522.58|19642.69|19522.69|19644.08|19524.08|19642.58|19522.58|10
1639236910000|2021-12-11 15:35:10|19641.4|19521.4|19640.64|19520.64|19641.9|19521.9|19640.45|19520.45|10
1639236920000|2021-12-11 15:35:20|19640.3|19520.3|19640.88|19520.88|19640.88|19520.88|19639.2|19519.2|10
1639236930000|2021-12-11 15:35:30|19641.49|19521.49|19643.16|19523.16|19643.16|19523.16|19641.49|19521.49|10
1639236940000|2021-12-11 15:35:40|19643.39|19523.39|19643.59|19523.59|19643.71|19523.71|19643.1|19523.1|10
1639236950000|2021-12-11 15:35:50|19643.4|19523.4|19636.81|19516.81|19643.4|19523.4|19636.81|19516.81|10
1639236960000|2021-12-11 15:36:00|19636.02|19516.02|19631.29|19511.29|19636.02|19516.02|19631.29|19511.29|10
1639236970000|2021-12-11 15:36:10|19630.99|19510.99|19628.89|19508.89|19631.46|19511.46|19628.89|19508.89|10
1639236980000|2021-12-11 15:36:20|19628.91|19508.91|19625.83|19505.83|19629.14|19509.14|19625.83|19505.83|10
1639236990000|2021-12-11 15:36:30|19626.1|19506.1|19625.72|19505.72|19626.1|19506.1|19625.58|19505.58|9
1639237000000|2021-12-11 15:36:40|19625.9|19505.9|19628.44|19508.44|19628.79|19508.79|19625.9|19505.9|10
1639237010000|2021-12-11 15:36:50|19628.11|19508.11|19629.27|19509.27|19629.27|19509.27|19627.44|19507.44|10
1639237020000|2021-12-11 15:37:00|19629.25|19509.25|19631.54|19511.54|19631.85|19511.85|19629.25|19509.25|9
1639237030000|2021-12-11 15:37:10|19631.85|19511.85|19630.43|19510.43|19631.85|19511.85|19630.43|19510.43|10
1639237040000|2021-12-11 15:37:20|19629.89|19509.89|19630.12|19510.12|19630.12|19510.12|19629.34|19509.34|9
1639237050000|2021-12-11 15:37:30|19630.38|19510.38|19629.63|19509.63|19630.92|19510.92|19627.69|19507.69|10
1639237060000|2021-12-11 15:37:40|19629.5|19509.5|19632.04|19512.04|19632.04|19512.04|19628.45|19508.45|9
1639237070000|2021-12-11 15:37:50|19631.47|19511.47|19637.28|19517.28|19637.28|19517.28|19631.47|19511.47|10
1639237080000|2021-12-11 15:38:00|19638.38|19518.38|19642.48|19522.48|19642.48|19522.48|19638.38|19518.38|9
1639237090000|2021-12-11 15:38:10|19643.53|19523.53|19645.14|19525.14|19647.81|19527.81|19643.53|19523.53|10
1639237100000|2021-12-11 15:38:20|19645.43|19525.43|19639.91|19519.91|19645.43|19525.43|19639.45|19519.45|10
1639237110000|2021-12-11 15:38:30|19639.74|19519.74|19637.7|19517.7|19639.75|19519.75|19637.49|19517.49|10
1639237120000|2021-12-11 15:38:40|19637.81|19517.81|19640.13|19520.13|19641.25|19521.25|19637.63|19517.63|10
1639237130000|2021-12-11 15:38:50|19640.08|19520.08|19640.37|19520.37|19640.39|19520.39|19639.43|19519.43|10
1639237140000|2021-12-11 15:39:00|19640.61|19520.61|19643.79|19523.79|19643.79|19523.79|19640.61|19520.61|10
1639237150000|2021-12-11 15:39:10|19645.18|19525.18|19644.68|19524.68|19645.26|19525.26|19644.39|19524.39|10
1639237160000|2021-12-11 15:39:20|19645.31|19525.31|19646.06|19526.06|19647.27|19527.27|19644.28|19524.28|10
1639237170000|2021-12-11 15:39:30|19647.63|19527.63|19646.75|19526.75|19648.38|19528.38|19646.75|19526.75|10
1639237180000|2021-12-11 15:39:40|19646.51|19526.51|19640.43|19520.43|19646.51|19526.51|19640.43|19520.43|10
1639237190000|2021-12-11 15:39:50|19640.52|19520.52|19640.93|19520.93|19641.25|19521.25|19640.24|19520.24|10
1639237200000|2021-12-11 15:40:00|19641.21|19521.21|19643.05|19523.05|19643.05|19523.05|19641.19|19521.19|9
1639237210000|2021-12-11 15:40:10|19643.04|19523.04|19638.29|19518.29|19643.04|19523.04|19637.97|19517.97|10
1639237220000|2021-12-11 15:40:20|19638.56|19518.56|19639.19|19519.19|19639.9|19519.9|19638.56|19518.56|10
1639237230000|2021-12-11 15:40:30|19638.88|19518.88|19639.11|19519.11|19639.98|19519.98|19637.7|19517.7|10
1639237240000|2021-12-11 15:40:40|19639.43|19519.43|19642.56|19522.56|19642.56|19522.56|19639.43|19519.43|10
1639237250000|2021-12-11 15:40:50|19642.94|19522.94|19643.62|19523.62|19643.8|19523.8|19642.76|19522.76|10
1639237260000|2021-12-11 15:41:00|19643.56|19523.56|19643.4|19523.4|19643.56|19523.56|19642.64|19522.64|10
1639237270000|2021-12-11 15:41:10|19643.78|19523.78|19642.77|19522.77|19644.04|19524.04|19642.31|19522.31|10
1639237280000|2021-12-11 15:41:20|19642.64|19522.64|19642.34|19522.34|19643.28|19523.28|19642.34|19522.34|10
1639237290000|2021-12-11 15:41:30|19641.96|19521.96|19641.05|19521.05|19642.16|19522.16|19641.05|19521.05|9
1639237300000|2021-12-11 15:41:40|19640.41|19520.41|19640.83|19520.83|19641.19|19521.19|19640.41|19520.41|10
1639237310000|2021-12-11 15:41:50|19640.07|19520.07|19637.77|19517.77|19640.07|19520.07|19637.77|19517.77|10
1639237320000|2021-12-11 15:42:00|19638.45|19518.45|19637.67|19517.67|19640.2|19520.2|19637.65|19517.65|10
1639237330000|2021-12-11 15:42:10|19638.13|19518.13|19634.92|19514.92|19638.13|19518.13|19634.92|19514.92|10
1639237340000|2021-12-11 15:42:20|19633.65|19513.65|19629.73|19509.73|19633.65|19513.65|19629.73|19509.73|10
1639237350000|2021-12-11 15:42:30|19629.39|19509.39|19631.64|19511.64|19631.64|19511.64|19629.39|19509.39|10
1639237360000|2021-12-11 15:42:40|19631.52|19511.52|19625.57|19505.57|19632.01|19512.01|19625.57|19505.57|10
1639237370000|2021-12-11 15:42:50|19625.83|19505.83|19625.1|19505.1|19625.83|19505.83|19624.63|19504.63|10
1639237380000|2021-12-11 15:43:00|19625.36|19505.36|19632.79|19512.79|19632.83|19512.83|19625.36|19505.36|10
1639237390000|2021-12-11 15:43:10|19632.63|19512.63|19633.64|19513.64|19634.01|19514.01|19632.33|19512.33|9
1639237400000|2021-12-11 15:43:20|19633.37|19513.37|19633.25|19513.25|19633.85|19513.85|19632.9|19512.9|10
1639237410000|2021-12-11 15:43:30|19633.32|19513.32|19633.66|19513.66|19633.66|19513.66|19632.68|19512.68|8
1639237420000|2021-12-11 15:43:40|19632.39|19512.39|19630.7|19510.7|19632.39|19512.39|19630.7|19510.7|9
1639237430000|2021-12-11 15:43:50|19630.69|19510.69|19632.45|19512.45|19632.45|19512.45|19630.08|19510.08|10
1639237440000|2021-12-11 15:44:00|19632.43|19512.43|19627.9|19507.9|19632.88|19512.88|19627.9|19507.9|10
1639237450000|2021-12-11 15:44:10|19628.11|19508.11|19628.65|19508.65|19628.65|19508.65|19627.92|19507.92|10
1639237460000|2021-12-11 15:44:20|19628.31|19508.31|19628.43|19508.43|19628.43|19508.43|19627.49|19507.49|8
1639237470000|2021-12-11 15:44:30|19628.58|19508.58|19629.79|19509.79|19632.67|19512.67|19628.58|19508.58|10
1639237480000|2021-12-11 15:44:40|19629.94|19509.94|19628.87|19508.87|19629.94|19509.94|19628.26|19508.26|10
1639237490000|2021-12-11 15:44:50|19628.59|19508.59|19626.87|19506.87|19629.15|19509.15|19626.87|19506.87|10
1639237500000|2021-12-11 15:45:00|19625.46|19505.46|19624.87|19504.87|19625.46|19505.46|19622.36|19502.36|10
1639237510000|2021-12-11 15:45:10|19624.67|19504.67|19617.55|19497.55|19624.67|19504.67|19617.55|19497.55|10
1639237520000|2021-12-11 15:45:20|19616.88|19496.88|19615.75|19495.75|19617.19|19497.19|19615.69|19495.69|10
1639237530000|2021-12-11 15:45:30|19615.93|19495.93|19617.16|19497.16|19617.23|19497.23|19615.93|19495.93|10
1639237540000|2021-12-11 15:45:40|19616.99|19496.99|19617.3|19497.3|19617.55|19497.55|19615.08|19495.08|10
1639237550000|2021-12-11 15:45:50|19616.77|19496.77|19615.04|19495.04|19617.22|19497.22|19614.35|19494.35|10
1639237560000|2021-12-11 15:46:00|19616.15|19496.15|19612.29|19492.29|19616.15|19496.15|19612.29|19492.29|10
1639237570000|2021-12-11 15:46:10|19611.2|19491.2|19609.74|19489.74|19611.67|19491.67|19609.74|19489.74|10
1639237580000|2021-12-11 15:46:20|19611|19491|19611.76|19491.76|19612.5|19492.5|19611|19491|10
1639237590000|2021-12-11 15:46:30|19612.1|19492.1|19609.55|19489.55|19612.87|19492.87|19609.55|19489.55|10
1639237600000|2021-12-11 15:46:40|19607.35|19487.35|19605.83|19485.83|19607.35|19487.35|19605.83|19485.83|9
1639237610000|2021-12-11 15:46:50|19606|19486|19607.69|19487.69|19607.69|19487.69|19605.63|19485.63|10
1639237620000|2021-12-11 15:47:00|19608.05|19488.05|19608.24|19488.24|19608.24|19488.24|19607.4|19487.4|10
1639237630000|2021-12-11 15:47:10|19608.98|19488.98|19612.37|19492.37|19612.37|19492.37|19608.98|19488.98|10
1639237640000|2021-12-11 15:47:20|19612.11|19492.11|19612.96|19492.96|19613.49|19493.49|19612.11|19492.11|10
1639237650000|2021-12-11 15:47:30|19612.82|19492.82|19612.84|19492.84|19613.76|19493.76|19611.82|19491.82|10
1639237660000|2021-12-11 15:47:40|19613.75|19493.75|19614.44|19494.44|19615.41|19495.41|19613.75|19493.75|10
1639237670000|2021-12-11 15:47:50|19614.71|19494.71|19615.4|19495.4|19615.84|19495.84|19614.45|19494.45|10
1639237680000|2021-12-11 15:48:00|19615.83|19495.83|19616.82|19496.82|19616.98|19496.98|19615.83|19495.83|9
1639237690000|2021-12-11 15:48:10|19616.84|19496.84|19618.42|19498.42|19618.42|19498.42|19616.77|19496.77|10
1639237700000|2021-12-11 15:48:20|19618.27|19498.27|19619.65|19499.65|19619.65|19499.65|19618.27|19498.27|10
1639237710000|2021-12-11 15:48:30|19620.29|19500.29|19625.21|19505.21|19625.21|19505.21|19620.29|19500.29|10
1639237720000|2021-12-11 15:48:40|19625.55|19505.55|19626.43|19506.43|19627.21|19507.21|19625.55|19505.55|9
1639237730000|2021-12-11 15:48:50|19625.49|19505.49|19627.07|19507.07|19627.07|19507.07|19624.89|19504.89|10
1639237740000|2021-12-11 15:49:00|19626.9|19506.9|19626.7|19506.7|19627.89|19507.89|19626.38|19506.38|10
1639237750000|2021-12-11 15:49:10|19626.72|19506.72|19627.15|19507.15|19627.69|19507.69|19626.66|19506.66|10
1639237760000|2021-12-11 15:49:20|19627.2|19507.2|19624.97|19504.97|19627.2|19507.2|19624.92|19504.92|10
1639237770000|2021-12-11 15:49:30|19625.23|19505.23|19626.22|19506.22|19626.69|19506.69|19624.96|19504.96|9
1639237780000|2021-12-11 15:49:40|19626.38|19506.38|19625.94|19505.94|19627.25|19507.25|19625.9|19505.9|10
1639237790000|2021-12-11 15:49:50|19625.99|19505.99|19625.24|19505.24|19626.97|19506.97|19625.24|19505.24|10
1639237800000|2021-12-11 15:50:00|19624.9|19504.9|19622.57|19502.57|19624.9|19504.9|19622.57|19502.57|10
1639237810000|2021-12-11 15:50:10|19622.33|19502.33|19621.35|19501.35|19622.54|19502.54|19621.35|19501.35|10
1639237820000|2021-12-11 15:50:20|19621.51|19501.51|19622.57|19502.57|19622.57|19502.57|19621.02|19501.02|10
1639237830000|2021-12-11 15:50:30|19622.96|19502.96|19623.96|19503.96|19624.27|19504.27|19622.92|19502.92|10
1639237840000|2021-12-11 15:50:40|19624.22|19504.22|19625.86|19505.86|19626.45|19506.45|19624.22|19504.22|9
1639237850000|2021-12-11 15:50:50|19626.12|19506.12|19628.23|19508.23|19628.23|19508.23|19626.12|19506.12|10
1639237860000|2021-12-11 15:51:00|19628.68|19508.68|19631.51|19511.51|19631.51|19511.51|19628.68|19508.68|10
1639237870000|2021-12-11 15:51:10|19631.58|19511.58|19630.24|19510.24|19632.03|19512.03|19630.08|19510.08|9
1639237880000|2021-12-11 15:51:20|19630.22|19510.22|19632.56|19512.56|19632.56|19512.56|19630.22|19510.22|7
1639237890000|2021-12-11 15:51:30|19633.08|19513.08|19632.36|19512.36|19633.08|19513.08|19631.42|19511.42|10
1639237900000|2021-12-11 15:51:40|19632.31|19512.31|19632.42|19512.42|19632.59|19512.59|19631.93|19511.93|9
1639237910000|2021-12-11 15:51:50|19633.94|19513.94|19634.94|19514.94|19635.3|19515.3|19633.94|19513.94|10
1639237920000|2021-12-11 15:52:00|19634.87|19514.87|19636.86|19516.86|19636.86|19516.86|19634.15|19514.15|10
1639237930000|2021-12-11 15:52:10|19636.54|19516.54|19632.43|19512.43|19636.54|19516.54|19631.14|19511.14|10
1639237940000|2021-12-11 15:52:20|19631.93|19511.93|19631.62|19511.62|19632.43|19512.43|19631.31|19511.31|10
1639237950000|2021-12-11 15:52:30|19631.12|19511.12|19630.05|19510.05|19631.91|19511.91|19629.53|19509.53|10
1639237960000|2021-12-11 15:52:40|19629.78|19509.78|19628.96|19508.96|19630.18|19510.18|19628.96|19508.96|9
1639237970000|2021-12-11 15:52:50|19628.93|19508.93|19627|19507|19629.62|19509.62|19627|19507|10
1639237980000|2021-12-11 15:53:00|19627.23|19507.23|19626.51|19506.51|19627.48|19507.48|19626.51|19506.51|10
1639237990000|2021-12-11 15:53:10|19626.1|19506.1|19625.75|19505.75|19626.36|19506.36|19625|19505|10
1639238000000|2021-12-11 15:53:20|19625.33|19505.33|19624.32|19504.32|19625.33|19505.33|19624.16|19504.16|10
1639238010000|2021-12-11 15:53:30|19624.15|19504.15|19620.89|19500.89|19624.15|19504.15|19620.42|19500.42|9
1639238020000|2021-12-11 15:53:40|19620.4|19500.4|19619.5|19499.5|19620.4|19500.4|19618.13|19498.13|10
1639238030000|2021-12-11 15:53:50|19620.16|19500.16|19619.19|19499.19|19620.16|19500.16|19619.19|19499.19|9
1639238040000|2021-12-11 15:54:00|19619.07|19499.07|19618.77|19498.77|19619.18|19499.18|19618.61|19498.61|10
1639238050000|2021-12-11 15:54:10|19618.56|19498.56|19618.89|19498.89|19619.18|19499.18|19618.4|19498.4|9
1639238060000|2021-12-11 15:54:20|19619.76|19499.76|19617.43|19497.43|19619.76|19499.76|19617.38|19497.38|9
1639238070000|2021-12-11 15:54:30|19617.14|19497.14|19613.7|19493.7|19617.54|19497.54|19613.7|19493.7|10
1639238080000|2021-12-11 15:54:40|19613.98|19493.98|19615.39|19495.39|19615.39|19495.39|19613.64|19493.64|9
1639238090000|2021-12-11 15:54:50|19615.55|19495.55|19610.91|19490.91|19615.73|19495.73|19610.91|19490.91|9
1639238100000|2021-12-11 15:55:00|19610.14|19490.14|19607.72|19487.72|19610.18|19490.18|19607.57|19487.57|10
1639238110000|2021-12-11 15:55:10|19607.54|19487.54|19608.8|19488.8|19608.97|19488.97|19607.54|19487.54|10
1639238120000|2021-12-11 15:55:20|19608.7|19488.7|19608.43|19488.43|19609.14|19489.14|19608.21|19488.21|10
1639238130000|2021-12-11 15:55:30|19608.44|19488.44|19613.44|19493.44|19613.44|19493.44|19608.44|19488.44|10
1639238140000|2021-12-11 15:55:40|19613.32|19493.32|19617.91|19497.91|19617.91|19497.91|19613.32|19493.32|10
1639238150000|2021-12-11 15:55:50|19618.07|19498.07|19626.73|19506.73|19626.73|19506.73|19617.97|19497.97|10
1639238160000|2021-12-11 15:56:00|19627.97|19507.97|19629.84|19509.84|19631.45|19511.45|19627.97|19507.97|10
1639238170000|2021-12-11 15:56:10|19629.62|19509.62|19628.92|19508.92|19630.41|19510.41|19628.92|19508.92|10
1639238180000|2021-12-11 15:56:20|19629.37|19509.37|19630.41|19510.41|19631.59|19511.59|19629.07|19509.07|10
1639238190000|2021-12-11 15:56:30|19629.9|19509.9|19629.55|19509.55|19630.42|19510.42|19629.08|19509.08|10
1639238200000|2021-12-11 15:56:40|19629.34|19509.34|19629.87|19509.87|19630.28|19510.28|19629.34|19509.34|8
1639238210000|2021-12-11 15:56:50|19629.67|19509.67|19628.75|19508.75|19629.97|19509.97|19628.75|19508.75|10
1639238220000|2021-12-11 15:57:00|19629.36|19509.36|19631.53|19511.53|19631.53|19511.53|19629.36|19509.36|9
1639238230000|2021-12-11 15:57:10|19631.83|19511.83|19634.43|19514.43|19634.63|19514.63|19631.83|19511.83|10
1639238240000|2021-12-11 15:57:20|19634.67|19514.67|19636.53|19516.53|19636.87|19516.87|19634.67|19514.67|9
1639238250000|2021-12-11 15:57:30|19636.93|19516.93|19640.29|19520.29|19640.33|19520.33|19636.93|19516.93|10
1639238260000|2021-12-11 15:57:40|19641.55|19521.55|19644.7|19524.7|19644.7|19524.7|19641.55|19521.55|10
1639238270000|2021-12-11 15:57:50|19646.47|19526.47|19649.8|19529.8|19650.03|19530.03|19646.47|19526.47|10
1639238280000|2021-12-11 15:58:00|19650.02|19530.02|19648.48|19528.48|19650.02|19530.02|19648.48|19528.48|10
1639238290000|2021-12-11 15:58:10|19648.81|19528.81|19649.45|19529.45|19649.57|19529.57|19648.44|19528.44|10
1639238300000|2021-12-11 15:58:20|19650.41|19530.41|19651.95|19531.95|19651.95|19531.95|19650.41|19530.41|9
1639238310000|2021-12-11 15:58:30|19651.31|19531.31|19654.4|19534.4|19655.02|19535.02|19651.31|19531.31|10
1639238320000|2021-12-11 15:58:40|19655.62|19535.62|19659.12|19539.12|19659.12|19539.12|19655.47|19535.47|10
1639238330000|2021-12-11 15:58:50|19659.15|19539.15|19656.5|19536.5|19660.61|19540.61|19656.5|19536.5|10
1639238340000|2021-12-11 15:59:00|19656.57|19536.57|19655.13|19535.13|19656.75|19536.75|19654.93|19534.93|10
1639238350000|2021-12-11 15:59:10|19655.32|19535.32|19656.27|19536.27|19656.45|19536.45|19654.63|19534.63|10
1639238360000|2021-12-11 15:59:20|19657.55|19537.55|19664.32|19544.32|19664.32|19544.32|19657.55|19537.55|9
1639238370000|2021-12-11 15:59:30|19664.41|19544.41|19678.65|19558.65|19678.65|19558.65|19664.41|19544.41|10
1639238380000|2021-12-11 15:59:40|19681.55|19561.55|19683.91|19563.91|19684.08|19564.08|19681.55|19561.55|10
1639238390000|2021-12-11 15:59:50|19684.73|19564.73|19698.45|19578.45|19698.45|19578.45|19684.73|19564.73|10
1639238400000|2021-12-11 16:00:00|19698.68|19578.68|19703.87|19583.87|19703.87|19583.87|19698.68|19578.68|10
1639238410000|2021-12-11 16:00:10|19704.32|19584.32|19706.67|19586.67|19706.67|19586.67|19704.32|19584.32|10
1639238420000|2021-12-11 16:00:20|19706.65|19586.65|19712.28|19592.28|19712.28|19592.28|19706.65|19586.65|10
1639238430000|2021-12-11 16:00:30|19712.25|19592.25|19711.64|19591.64|19713.03|19593.03|19711.32|19591.32|10
1639238440000|2021-12-11 16:00:40|19711.9|19591.9|19711.94|19591.94|19712.59|19592.59|19711.9|19591.9|10
1639238450000|2021-12-11 16:00:50|19711.55|19591.55|19712.36|19592.36|19712.36|19592.36|19710.74|19590.74|10
1639238460000|2021-12-11 16:01:00|19713.05|19593.05|19714.97|19594.97|19715.16|19595.16|19713.05|19593.05|9
1639238470000|2021-12-11 16:01:10|19716.08|19596.08|19718.06|19598.06|19718.74|19598.74|19716.08|19596.08|10
1639238480000|2021-12-11 16:01:20|19718.41|19598.41|19719.46|19599.46|19719.68|19599.68|19718.41|19598.41|10
1639238490000|2021-12-11 16:01:30|19720.28|19600.28|19721.61|19601.61|19721.94|19601.94|19720.28|19600.28|10
1639238500000|2021-12-11 16:01:40|19722.09|19602.09|19723.45|19603.45|19723.96|19603.96|19722|19602|10
1639238510000|2021-12-11 16:01:50|19723.39|19603.39|19723.91|19603.91|19724.73|19604.73|19723.39|19603.39|9
1639238520000|2021-12-11 16:02:00|19723.75|19603.75|19713.11|19593.11|19723.75|19603.75|19713.11|19593.11|10
1639238530000|2021-12-11 16:02:10|19712.73|19592.73|19700.01|19580.01|19712.73|19592.73|19700.01|19580.01|10
1639238540000|2021-12-11 16:02:20|19699.06|19579.06|19702.65|19582.65|19702.65|19582.65|19698.05|19578.05|10
1639238550000|2021-12-11 16:02:30|19702.86|19582.86|19700.26|19580.26|19703.1|19583.1|19700.2|19580.2|10
1639238560000|2021-12-11 16:02:40|19698.92|19578.92|19695.47|19575.47|19698.92|19578.92|19695.26|19575.26|9
1639238570000|2021-12-11 16:02:50|19695.61|19575.61|19694.85|19574.85|19695.83|19575.83|19694.03|19574.03|10
1639238580000|2021-12-11 16:03:00|19694.95|19574.95|19689.02|19569.02|19694.95|19574.95|19689.02|19569.02|10
1639238590000|2021-12-11 16:03:10|19689.24|19569.24|19686.66|19566.66|19689.24|19569.24|19686.04|19566.04|10
1639238600000|2021-12-11 16:03:20|19686.38|19566.38|19688.05|19568.05|19688.05|19568.05|19685.31|19565.31|10
1639238610000|2021-12-11 16:03:30|19688.98|19568.98|19698.72|19578.72|19698.79|19578.79|19688.98|19568.98|10
1639238620000|2021-12-11 16:03:40|19699.18|19579.18|19700.79|19580.79|19700.88|19580.88|19699.18|19579.18|10
1639238630000|2021-12-11 16:03:50|19701.13|19581.13|19700.96|19580.96|19703.89|19583.89|19700.96|19580.96|10
1639238640000|2021-12-11 16:04:00|19699.28|19579.28|19701.76|19581.76|19701.76|19581.76|19698.16|19578.16|10
1639238650000|2021-12-11 16:04:10|19702.13|19582.13|19707|19587|19707.94|19587.94|19701.9|19581.9|10
1639238660000|2021-12-11 16:04:20|19707.22|19587.22|19704.93|19584.93|19707.74|19587.74|19704.93|19584.93|10
1639238670000|2021-12-11 16:04:30|19705.06|19585.06|19712.36|19592.36|19713.04|19593.04|19704.84|19584.84|10
1639238680000|2021-12-11 16:04:40|19713.64|19593.64|19724.55|19604.55|19724.55|19604.55|19713.64|19593.64|10
1639238690000|2021-12-11 16:04:50|19727.45|19607.45|19736.37|19616.37|19737.65|19617.65|19726.91|19606.91|10
1639238700000|2021-12-11 16:05:00|19735.58|19615.58|19731.29|19611.29|19738.04|19618.04|19731.29|19611.29|10
1639238710000|2021-12-11 16:05:10|19730.62|19610.62|19731.1|19611.1|19731.1|19611.1|19728.88|19608.88|10
1639238720000|2021-12-11 16:05:20|19732.3|19612.3|19735.56|19615.56|19735.87|19615.87|19732.3|19612.3|10
1639238730000|2021-12-11 16:05:30|19736.64|19616.64|19738.27|19618.27|19738.27|19618.27|19735.84|19615.84|9
1639238740000|2021-12-11 16:05:40|19743.24|19623.24|19742.78|19622.78|19744.79|19624.79|19742.78|19622.78|10
1639238750000|2021-12-11 16:05:50|19742.53|19622.53|19746.38|19626.38|19746.38|19626.38|19742.53|19622.53|10
1639238760000|2021-12-11 16:06:00|19746.93|19626.93|19747.21|19627.21|19747.51|19627.51|19746.78|19626.78|10
1639238770000|2021-12-11 16:06:10|19746.85|19626.85|19745.81|19625.81|19748.71|19628.71|19745.78|19625.78|10
1639238780000|2021-12-11 16:06:20|19745.37|19625.37|19744.94|19624.94|19745.43|19625.43|19744.46|19624.46|9
1639238790000|2021-12-11 16:06:30|19744.72|19624.72|19742.5|19622.5|19745.1|19625.1|19742.5|19622.5|10
1639238800000|2021-12-11 16:06:40|19743.08|19623.08|19749.74|19629.74|19749.74|19629.74|19743.08|19623.08|9
1639238810000|2021-12-11 16:06:50|19750.28|19630.28|19758.32|19638.32|19758.32|19638.32|19750.28|19630.28|10
1639238820000|2021-12-11 16:07:00|19759.6|19639.6|19758.33|19638.33|19761.51|19641.51|19758.33|19638.33|10
1639238830000|2021-12-11 16:07:10|19758.67|19638.67|19771.16|19651.16|19771.16|19651.16|19758.67|19638.67|10
1639238840000|2021-12-11 16:07:20|19773.68|19653.68|19792.77|19672.77|19792.77|19672.77|19773.68|19653.68|10
1639238850000|2021-12-11 16:07:30|19792.91|19672.91|19804.09|19684.09|19813|19693|19792.82|19672.82|10
1639238860000|2021-12-11 16:07:40|19804.23|19684.23|19793.95|19673.95|19805.96|19685.96|19793.95|19673.95|10
1639238870000|2021-12-11 16:07:50|19792.51|19672.51|19782.14|19662.14|19793.54|19673.54|19782.14|19662.14|10
1639238880000|2021-12-11 16:08:00|19781.75|19661.75|19765.31|19645.31|19781.75|19661.75|19765.31|19645.31|10
1639238890000|2021-12-11 16:08:10|19764.55|19644.55|19758.91|19638.91|19764.55|19644.55|19758.91|19638.91|10
1639238900000|2021-12-11 16:08:20|19757.25|19637.25|19766.95|19646.95|19766.95|19646.95|19757.25|19637.25|10
1639238910000|2021-12-11 16:08:30|19768.15|19648.15|19769.94|19649.94|19771.04|19651.04|19768.15|19648.15|10
1639238920000|2021-12-11 16:08:40|19770.06|19650.06|19770.91|19650.91|19770.91|19650.91|19768.24|19648.24|10
1639238930000|2021-12-11 16:08:50|19770.71|19650.71|19773.26|19653.26|19773.26|19653.26|19770.71|19650.71|10
1639238940000|2021-12-11 16:09:00|19772.27|19652.27|19770.26|19650.26|19772.27|19652.27|19769.96|19649.96|10
1639238950000|2021-12-11 16:09:10|19770.01|19650.01|19760.19|19640.19|19770.01|19650.01|19760.19|19640.19|10
1639238960000|2021-12-11 16:09:20|19758.68|19638.68|19752.37|19632.37|19758.68|19638.68|19752.37|19632.37|10
1639238970000|2021-12-11 16:09:30|19752.89|19632.89|19751.44|19631.44|19752.89|19632.89|19750.44|19630.44|10
1639238980000|2021-12-11 16:09:40|19749.84|19629.84|19746.88|19626.88|19749.84|19629.84|19746.41|19626.41|10
1639238990000|2021-12-11 16:09:50|19746.25|19626.25|19744.81|19624.81|19746.54|19626.54|19744.81|19624.81|10
1639239000000|2021-12-11 16:10:00|19743.67|19623.67|19734.39|19614.39|19743.73|19623.73|19734.39|19614.39|10
1639239010000|2021-12-11 16:10:10|19734|19614|19724.7|19604.7|19734|19614|19724.53|19604.53|10
1639239020000|2021-12-11 16:10:20|19723.22|19603.22|19718.51|19598.51|19723.46|19603.46|19717.86|19597.86|10
1639239030000|2021-12-11 16:10:30|19718.1|19598.1|19722.76|19602.76|19722.76|19602.76|19717.45|19597.45|10
1639239040000|2021-12-11 16:10:40|19724.02|19604.02|19732.24|19612.24|19732.24|19612.24|19723.65|19603.65|10
1639239050000|2021-12-11 16:10:50|19733.52|19613.52|19736.54|19616.54|19737.08|19617.08|19733.52|19613.52|10
1639239060000|2021-12-11 16:11:00|19736.18|19616.18|19740.58|19620.58|19740.58|19620.58|19734.94|19614.94|10
1639239070000|2021-12-11 16:11:10|19743.04|19623.04|19744.08|19624.08|19744.71|19624.71|19742.92|19622.92|10
1639239080000|2021-12-11 16:11:20|19744.76|19624.76|19742.42|19622.42|19745.04|19625.04|19742.42|19622.42|10
1639239090000|2021-12-11 16:11:30|19742.92|19622.92|19740.36|19620.36|19743.33|19623.33|19740.02|19620.02|10
1639239100000|2021-12-11 16:11:40|19740.14|19620.14|19741.39|19621.39|19741.39|19621.39|19739.65|19619.65|10
1639239110000|2021-12-11 16:11:50|19740.01|19620.01|19735.08|19615.08|19740.85|19620.85|19735.08|19615.08|10
1639239120000|2021-12-11 16:12:00|19735.02|19615.02|19737.86|19617.86|19737.86|19617.86|19735.02|19615.02|10
1639239130000|2021-12-11 16:12:10|19737.69|19617.69|19737.84|19617.84|19738.12|19618.12|19736.44|19616.44|10
1639239140000|2021-12-11 16:12:20|19737.56|19617.56|19736.43|19616.43|19737.6|19617.6|19734.83|19614.83|10
1639239150000|2021-12-11 16:12:30|19734.2|19614.2|19736.41|19616.41|19736.41|19616.41|19734.16|19614.16|10
1639239160000|2021-12-11 16:12:40|19736.82|19616.82|19735.54|19615.54|19737.51|19617.51|19735.54|19615.54|10
1639239170000|2021-12-11 16:12:50|19734.75|19614.75|19733.4|19613.4|19734.91|19614.91|19733.4|19613.4|10
1639239180000|2021-12-11 16:13:00|19733.41|19613.41|19734.03|19614.03|19734.29|19614.29|19733.03|19613.03|9
1639239190000|2021-12-11 16:13:10|19734.66|19614.66|19738.14|19618.14|19738.14|19618.14|19734.36|19614.36|10
1639239200000|2021-12-11 16:13:20|19738.97|19618.97|19740.69|19620.69|19740.83|19620.83|19738.75|19618.75|10
1639239210000|2021-12-11 16:13:30|19740.36|19620.36|19742.62|19622.62|19742.62|19622.62|19740.36|19620.36|10
1639239220000|2021-12-11 16:13:40|19743.87|19623.87|19755.01|19635.01|19755.01|19635.01|19743.84|19623.84|10
1639239230000|2021-12-11 16:13:50|19755.34|19635.34|19758.53|19638.53|19758.79|19638.79|19755.34|19635.34|10
1639239240000|2021-12-11 16:14:00|19760.02|19640.02|19761.17|19641.17|19762.62|19642.62|19759.26|19639.26|10
1639239250000|2021-12-11 16:14:10|19761.06|19641.06|19766.51|19646.51|19766.51|19646.51|19761.06|19641.06|10
1639239260000|2021-12-11 16:14:20|19766.97|19646.97|19766.6|19646.6|19767.33|19647.33|19766.42|19646.42|10
1639239270000|2021-12-11 16:14:30|19767.11|19647.11|19777.02|19657.02|19777.02|19657.02|19766.65|19646.65|9
1639239280000|2021-12-11 16:14:40|19776.81|19656.81|19777.59|19657.59|19777.59|19657.59|19775.03|19655.03|10
1639239290000|2021-12-11 16:14:50|19778.06|19658.06|19784.51|19664.51|19784.51|19664.51|19778.06|19658.06|10
1639239300000|2021-12-11 16:15:00|19784.92|19664.92|19787.89|19667.89|19787.89|19667.89|19784.92|19664.92|10
1639239310000|2021-12-11 16:15:10|19787.76|19667.76|19785.72|19665.72|19787.8|19667.8|19785.66|19665.66|10
1639239320000|2021-12-11 16:15:20|19784.88|19664.88|19785.65|19665.65|19786.25|19666.25|19784.52|19664.52|10
1639239330000|2021-12-11 16:15:30|19785.29|19665.29|19782.08|19662.08|19785.29|19665.29|19778.98|19658.98|10
1639239340000|2021-12-11 16:15:40|19782.25|19662.25|19778.98|19658.98|19782.25|19662.25|19778.16|19658.16|10
1639239350000|2021-12-11 16:15:50|19778.94|19658.94|19780.34|19660.34|19780.79|19660.79|19778.94|19658.94|10
1639239360000|2021-12-11 16:16:00|19780.23|19660.23|19780.83|19660.83|19781.21|19661.21|19780.21|19660.21|10
1639239370000|2021-12-11 16:16:10|19781.23|19661.23|19785.38|19665.38|19785.38|19665.38|19780.78|19660.78|10
1639239380000|2021-12-11 16:16:20|19785.55|19665.55|19792.77|19672.77|19792.77|19672.77|19785.55|19665.55|10
1639239390000|2021-12-11 16:16:30|19793.2|19673.2|19799.63|19679.63|19799.63|19679.63|19793.2|19673.2|10
1639239400000|2021-12-11 16:16:40|19799.87|19679.87|19804.41|19684.41|19804.53|19684.53|19799.87|19679.87|10
1639239410000|2021-12-11 16:16:50|19804.13|19684.13|19804.35|19684.35|19805.6|19685.6|19803.84|19683.84|10
1639239420000|2021-12-11 16:17:00|19803.89|19683.89|19804.2|19684.2|19805.07|19685.07|19803.89|19683.89|10
1639239430000|2021-12-11 16:17:10|19803.34|19683.34|19799.21|19679.21|19803.34|19683.34|19799.21|19679.21|10
1639239440000|2021-12-11 16:17:20|19798.5|19678.5|19794.03|19674.03|19798.5|19678.5|19794.03|19674.03|10
1639239450000|2021-12-11 16:17:30|19793.25|19673.25|19789.88|19669.88|19793.25|19673.25|19787.17|19667.17|10
1639239460000|2021-12-11 16:17:40|19785.97|19665.97|19787.15|19667.15|19787.15|19667.15|19783.33|19663.33|10
1639239470000|2021-12-11 16:17:50|19787.7|19667.7|19788.63|19668.63|19788.63|19668.63|19785.35|19665.35|10
1639239480000|2021-12-11 16:18:00|19787.34|19667.34|19786.63|19666.63|19787.77|19667.77|19785.99|19665.99|10
1639239490000|2021-12-11 16:18:10|19786.64|19666.64|19787.4|19667.4|19787.82|19667.82|19786.64|19666.64|10
1639239500000|2021-12-11 16:18:20|19787.47|19667.47|19787.91|19667.91|19789.76|19669.76|19787.47|19667.47|10
1639239510000|2021-12-11 16:18:30|19787.87|19667.87|19798.76|19678.76|19798.76|19678.76|19787.79|19667.79|10
1639239520000|2021-12-11 16:18:40|19799.72|19679.72|19811.67|19691.67|19811.67|19691.67|19799.72|19679.72|10
1639239530000|2021-12-11 16:18:50|19812.23|19692.23|19818.69|19698.69|19818.79|19698.79|19812.02|19692.02|10
1639239540000|2021-12-11 16:19:00|19819.75|19699.75|19820.76|19700.76|19820.76|19700.76|19818.22|19698.22|10
1639239550000|2021-12-11 16:19:10|19820.57|19700.57|19821.84|19701.84|19821.93|19701.93|19819.8|19699.8|10
1639239560000|2021-12-11 16:19:20|19822|19702|19824.28|19704.28|19824.28|19704.28|19821.63|19701.63|10
1639239570000|2021-12-11 16:19:30|19825.16|19705.16|19833.48|19713.48|19833.62|19713.62|19825.16|19705.16|10
1639239580000|2021-12-11 16:19:40|19833.28|19713.28|19834.41|19714.41|19835.72|19715.72|19833.28|19713.28|10
1639239590000|2021-12-11 16:19:50|19834.27|19714.27|19829.31|19709.31|19834.27|19714.27|19829.31|19709.31|10
1639239600000|2021-12-11 16:20:00|19830.02|19710.02|19825.01|19705.01|19830.02|19710.02|19824.79|19704.79|10
1639239610000|2021-12-11 16:20:10|19825.06|19705.06|19827.07|19707.07|19827.07|19707.07|19823.19|19703.19|10
1639239620000|2021-12-11 16:20:20|19826.95|19706.95|19828.3|19708.3|19828.59|19708.59|19826.91|19706.91|10
1639239630000|2021-12-11 16:20:30|19828.59|19708.59|19829.52|19709.52|19829.52|19709.52|19827.86|19707.86|10
1639239640000|2021-12-11 16:20:40|19829.01|19709.01|19829.84|19709.84|19829.84|19709.84|19828.57|19708.57|10
1639239650000|2021-12-11 16:20:50|19831.03|19711.03|19830.33|19710.33|19831.51|19711.51|19829.79|19709.79|10
1639239660000|2021-12-11 16:21:00|19832.02|19712.02|19835.9|19715.9|19835.9|19715.9|19831.33|19711.33|10
1639239670000|2021-12-11 16:21:10|19835.91|19715.91|19837.94|19717.94|19838.76|19718.76|19834.91|19714.91|10
1639239680000|2021-12-11 16:21:20|19837.87|19717.87|19833.22|19713.22|19838.1|19718.1|19833.22|19713.22|10
1639239690000|2021-12-11 16:21:30|19832.69|19712.69|19835.63|19715.63|19835.63|19715.63|19832.38|19712.38|10
1639239700000|2021-12-11 16:21:40|19835.35|19715.35|19836.62|19716.62|19837.02|19717.02|19835.35|19715.35|10
1639239710000|2021-12-11 16:21:50|19836.92|19716.92|19836.04|19716.04|19837.08|19717.08|19835.46|19715.46|10
1639239720000|2021-12-11 16:22:00|19835.51|19715.51|19833.66|19713.66|19835.92|19715.92|19833.66|19713.66|10
1639239730000|2021-12-11 16:22:10|19834.29|19714.29|19834.13|19714.13|19835.75|19715.75|19834.13|19714.13|10
1639239740000|2021-12-11 16:22:20|19835.16|19715.16|19833.1|19713.1|19836.09|19716.09|19833.1|19713.1|9
1639239750000|2021-12-11 16:22:30|19834.44|19714.44|19828.08|19708.08|19834.44|19714.44|19828.08|19708.08|9
1639239760000|2021-12-11 16:22:40|19827.17|19707.17|19818.82|19698.82|19827.17|19707.17|19818.82|19698.82|10
1639239770000|2021-12-11 16:22:50|19817.84|19697.84|19821.85|19701.85|19821.85|19701.85|19815.63|19695.63|10
1639239780000|2021-12-11 16:23:00|19821.9|19701.9|19823.77|19703.77|19824.13|19704.13|19821.9|19701.9|10
1639239790000|2021-12-11 16:23:10|19823.47|19703.47|19819.68|19699.68|19823.68|19703.68|19819.5|19699.5|10
1639239800000|2021-12-11 16:23:20|19817.29|19697.29|19821.34|19701.34|19821.34|19701.34|19816.51|19696.51|10
1639239810000|2021-12-11 16:23:30|19822.59|19702.59|19821.54|19701.54|19822.59|19702.59|19821.03|19701.03|10
1639239820000|2021-12-11 16:23:40|19821.79|19701.79|19820.26|19700.26|19822.13|19702.13|19820|19700|10
1639239830000|2021-12-11 16:23:50|19819.92|19699.92|19819.81|19699.81|19819.92|19699.92|19817.93|19697.93|10
1639239840000|2021-12-11 16:24:00|19819.35|19699.35|19819.92|19699.92|19820.14|19700.14|19818.59|19698.59|9
1639239850000|2021-12-11 16:24:10|19819.63|19699.63|19819.9|19699.9|19820.14|19700.14|19819.27|19699.27|8
1639239860000|2021-12-11 16:24:20|19819.74|19699.74|19820.25|19700.25|19820.4|19700.4|19819.17|19699.17|10
1639239870000|2021-12-11 16:24:30|19820.61|19700.61|19822.67|19702.67|19822.71|19702.71|19820.61|19700.61|9
1639239880000|2021-12-11 16:24:40|19823.07|19703.07|19826.3|19706.3|19826.3|19706.3|19823.07|19703.07|10
1639239890000|2021-12-11 16:24:50|19827.64|19707.64|19827.24|19707.24|19828.46|19708.46|19827.24|19707.24|9
1639239900000|2021-12-11 16:25:00|19826.49|19706.49|19824.62|19704.62|19826.49|19706.49|19824.62|19704.62|10
1639239910000|2021-12-11 16:25:10|19825.11|19705.11|19826.04|19706.04|19826.04|19706.04|19823.6|19703.6|9
1639239920000|2021-12-11 16:25:20|19825.79|19705.79|19826.76|19706.76|19826.76|19706.76|19825.7|19705.7|9
1639239930000|2021-12-11 16:25:30|19825.88|19705.88|19826.49|19706.49|19826.55|19706.55|19825.88|19705.88|10
1639239940000|2021-12-11 16:25:40|19826.85|19706.85|19827.2|19707.2|19827.78|19707.78|19825.04|19705.04|10
1639239950000|2021-12-11 16:25:50|19827.15|19707.15|19830.63|19710.63|19830.63|19710.63|19827.15|19707.15|10
1639239960000|2021-12-11 16:26:00|19830.75|19710.75|19836.37|19716.37|19836.37|19716.37|19830.75|19710.75|10
1639239970000|2021-12-11 16:26:10|19837.43|19717.43|19837.69|19717.69|19838.11|19718.11|19837.43|19717.43|10
1639239980000|2021-12-11 16:26:20|19838.47|19718.47|19839.15|19719.15|19839.15|19719.15|19836.35|19716.35|9
1639239990000|2021-12-11 16:26:30|19840.82|19720.82|19848.13|19728.13|19848.45|19728.45|19840.82|19720.82|10
1639240000000|2021-12-11 16:26:40|19848.7|19728.7|19863.55|19743.55|19863.55|19743.55|19848.7|19728.7|10
1639240010000|2021-12-11 16:26:50|19865.04|19745.04|19869.02|19749.02|19869.65|19749.65|19865.04|19745.04|10
1639240020000|2021-12-11 16:27:00|19868.65|19748.65|19868.62|19748.62|19869.22|19749.22|19867.15|19747.15|10
1639240030000|2021-12-11 16:27:10|19869.21|19749.21|19865.77|19745.77|19869.45|19749.45|19865.77|19745.77|10
1639240040000|2021-12-11 16:27:20|19865.92|19745.92|19860.39|19740.39|19865.92|19745.92|19860.39|19740.39|9
1639240050000|2021-12-11 16:27:30|19860.19|19740.19|19856.52|19736.52|19861.1|19741.1|19855.65|19735.65|10
1639240060000|2021-12-11 16:27:40|19856.71|19736.71|19858.59|19738.59|19858.59|19738.59|19855.45|19735.45|9
1639240070000|2021-12-11 16:27:50|19859.38|19739.38|19861.47|19741.47|19861.47|19741.47|19858.83|19738.83|10
1639240080000|2021-12-11 16:28:00|19863.09|19743.09|19871.6|19751.6|19871.6|19751.6|19863.09|19743.09|10
1639240090000|2021-12-11 16:28:10|19872.36|19752.36|19883.17|19763.17|19883.17|19763.17|19872.36|19752.36|10
1639240100000|2021-12-11 16:28:20|19883.53|19763.53|19877.22|19757.22|19884.71|19764.71|19877.22|19757.22|10
1639240110000|2021-12-11 16:28:30|19876.9|19756.9|19870.68|19750.68|19877.39|19757.39|19870.68|19750.68|10
1639240120000|2021-12-11 16:28:40|19868.61|19748.61|19873.22|19753.22|19873.22|19753.22|19867.93|19747.93|10
1639240130000|2021-12-11 16:28:50|19874.38|19754.38|19877.58|19757.58|19878.26|19758.26|19874.38|19754.38|10
1639240140000|2021-12-11 16:29:00|19878.2|19758.2|19876.03|19756.03|19879.47|19759.47|19876.03|19756.03|10
1639240150000|2021-12-11 16:29:10|19876.01|19756.01|19871.23|19751.23|19876.01|19756.01|19871.23|19751.23|10
1639240160000|2021-12-11 16:29:20|19870.68|19750.68|19869.02|19749.02|19870.68|19750.68|19868.12|19748.12|9
1639240170000|2021-12-11 16:29:30|19870.17|19750.17|19868.87|19748.87|19870.17|19750.17|19868.87|19748.87|10
1639240180000|2021-12-11 16:29:40|19869.37|19749.37|19868.19|19748.19|19869.37|19749.37|19867.32|19747.32|10
1639240190000|2021-12-11 16:29:50|19866.54|19746.54|19861.43|19741.43|19866.54|19746.54|19861.43|19741.43|9
1639240200000|2021-12-11 16:30:00|19861.62|19741.62|19861.17|19741.17|19861.62|19741.62|19860.12|19740.12|10
1639240210000|2021-12-11 16:30:10|19861.43|19741.43|19860.72|19740.72|19863.39|19743.39|19860.72|19740.72|10
1639240220000|2021-12-11 16:30:20|19860.89|19740.89|19859.47|19739.47|19860.89|19740.89|19858.56|19738.56|10
1639240230000|2021-12-11 16:30:30|19859.43|19739.43|19861.26|19741.26|19861.96|19741.96|19859.36|19739.36|10
1639240240000|2021-12-11 16:30:40|19861.66|19741.66|19859.22|19739.22|19861.66|19741.66|19858.98|19738.98|10
1639240250000|2021-12-11 16:30:50|19859.28|19739.28|19858.85|19738.85|19859.84|19739.84|19857.87|19737.87|10
1639240260000|2021-12-11 16:31:00|19858.72|19738.72|19863.92|19743.92|19863.92|19743.92|19858.46|19738.46|10
1639240270000|2021-12-11 16:31:10|19863.67|19743.67|19866.11|19746.11|19866.11|19746.11|19863.13|19743.13|10
1639240280000|2021-12-11 16:31:20|19866.35|19746.35|19868.3|19748.3|19868.3|19748.3|19865.69|19745.69|10
1639240290000|2021-12-11 16:31:30|19868.34|19748.34|19872.85|19752.85|19872.85|19752.85|19868.34|19748.34|10
1639240300000|2021-12-11 16:31:40|19873.19|19753.19|19871.4|19751.4|19873.19|19753.19|19871.4|19751.4|10
1639240310000|2021-12-11 16:31:50|19871.98|19751.98|19879.06|19759.06|19879.06|19759.06|19871.98|19751.98|10
1639240320000|2021-12-11 16:32:00|19879.18|19759.18|19883.15|19763.15|19883.15|19763.15|19879.18|19759.18|10
1639240330000|2021-12-11 16:32:10|19882.25|19762.25|19879.83|19759.83|19884.15|19764.15|19879.83|19759.83|10
1639240340000|2021-12-11 16:32:20|19880.1|19760.1|19876.88|19756.88|19880.1|19760.1|19876.88|19756.88|9
1639240350000|2021-12-11 16:32:30|19875.37|19755.37|19877.67|19757.67|19879.26|19759.26|19875.26|19755.26|10
1639240360000|2021-12-11 16:32:40|19877.51|19757.51|19873.67|19753.67|19877.51|19757.51|19873.67|19753.67|10
1639240370000|2021-12-11 16:32:50|19873.64|19753.64|19866.43|19746.43|19873.64|19753.64|19866.43|19746.43|10
1639240380000|2021-12-11 16:33:00|19865.83|19745.83|19861.13|19741.13|19865.83|19745.83|19861.13|19741.13|10
1639240390000|2021-12-11 16:33:10|19860.51|19740.51|19857.95|19737.95|19860.51|19740.51|19857.95|19737.95|10
1639240400000|2021-12-11 16:33:20|19857.84|19737.84|19857.83|19737.83|19858.77|19738.77|19857.6|19737.6|10
1639240410000|2021-12-11 16:33:30|19857.75|19737.75|19860.58|19740.58|19860.92|19740.92|19857.75|19737.75|10
1639240420000|2021-12-11 16:33:40|19860.69|19740.69|19846.52|19726.52|19860.69|19740.69|19846.52|19726.52|10
1639240430000|2021-12-11 16:33:50|19846.25|19726.25|19833.07|19713.07|19846.25|19726.25|19833.07|19713.07|10
1639240440000|2021-12-11 16:34:00|19832.84|19712.84|19825.38|19705.38|19832.84|19712.84|19825.38|19705.38|10
1639240450000|2021-12-11 16:34:10|19825.37|19705.37|19822.92|19702.92|19825.37|19705.37|19822.92|19702.92|10
1639240460000|2021-12-11 16:34:20|19821.36|19701.36|19815.29|19695.29|19821.36|19701.36|19815.29|19695.29|10
1639240470000|2021-12-11 16:34:30|19814.67|19694.67|19813.83|19693.83|19814.74|19694.74|19812.5|19692.5|10
1639240480000|2021-12-11 16:34:40|19813.44|19693.44|19811|19691|19813.44|19693.44|19810.89|19690.89|10
1639240490000|2021-12-11 16:34:50|19810.94|19690.94|19809.13|19689.13|19810.94|19690.94|19808.46|19688.46|10
1639240500000|2021-12-11 16:35:00|19809.28|19689.28|19810.06|19690.06|19811.27|19691.27|19809.28|19689.28|8
1639240510000|2021-12-11 16:35:10|19809.34|19689.34|19808.12|19688.12|19809.42|19689.42|19807.71|19687.71|9
1639240520000|2021-12-11 16:35:20|19807.67|19687.67|19806.11|19686.11|19808.41|19688.41|19806.11|19686.11|10
1639240530000|2021-12-11 16:35:30|19806.14|19686.14|19804.89|19684.89|19807.42|19687.42|19804.89|19684.89|10
1639240540000|2021-12-11 16:35:40|19805.08|19685.08|19809.45|19689.45|19809.45|19689.45|19805.08|19685.08|9
1639240550000|2021-12-11 16:35:50|19810.06|19690.06|19816.16|19696.16|19816.16|19696.16|19810.06|19690.06|10
1639240560000|2021-12-11 16:36:00|19816.01|19696.01|19814.54|19694.54|19816.49|19696.49|19814.32|19694.32|10
1639240570000|2021-12-11 16:36:10|19814.17|19694.17|19814.87|19694.87|19814.98|19694.98|19812.56|19692.56|10
1639240580000|2021-12-11 16:36:20|19814.9|19694.9|19814.56|19694.56|19815.79|19695.79|19813.58|19693.58|10
1639240590000|2021-12-11 16:36:30|19814.02|19694.02|19825.16|19705.16|19825.16|19705.16|19814.02|19694.02|9
1639240600000|2021-12-11 16:36:40|19825.86|19705.86|19838.02|19718.02|19838.02|19718.02|19825.86|19705.86|10
1639240610000|2021-12-11 16:36:50|19838.44|19718.44|19842.72|19722.72|19843.36|19723.36|19838.44|19718.44|10
1639240620000|2021-12-11 16:37:00|19844.29|19724.29|19845.93|19725.93|19847.06|19727.06|19843.87|19723.87|9
1639240630000|2021-12-11 16:37:10|19845.41|19725.41|19845.64|19725.64|19846.58|19726.58|19845.41|19725.41|9
1639240640000|2021-12-11 16:37:20|19845.7|19725.7|19846.37|19726.37|19846.37|19726.37|19844.56|19724.56|10
1639240650000|2021-12-11 16:37:30|19846.82|19726.82|19850.21|19730.21|19850.21|19730.21|19846.82|19726.82|10
1639240660000|2021-12-11 16:37:40|19849.97|19729.97|19848.33|19728.33|19849.97|19729.97|19848.33|19728.33|9
1639240670000|2021-12-11 16:37:50|19847.92|19727.92|19843.44|19723.44|19849.35|19729.35|19843.44|19723.44|10
1639240680000|2021-12-11 16:38:00|19841.76|19721.76|19838.72|19718.72|19843.96|19723.96|19838.72|19718.72|10
1639240690000|2021-12-11 16:38:10|19838.3|19718.3|19835.37|19715.37|19838.3|19718.3|19834.94|19714.94|10
1639240700000|2021-12-11 16:38:20|19833.26|19713.26|19835.23|19715.23|19835.46|19715.46|19833.26|19713.26|10
1639240710000|2021-12-11 16:38:30|19835.5|19715.5|19834.9|19714.9|19835.5|19715.5|19834.9|19714.9|9
1639240720000|2021-12-11 16:38:40|19835.68|19715.68|19834.93|19714.93|19835.68|19715.68|19834.47|19714.47|10
1639240730000|2021-12-11 16:38:50|19836.56|19716.56|19836.28|19716.28|19837.36|19717.36|19836.02|19716.02|9
1639240740000|2021-12-11 16:39:00|19836.27|19716.27|19838.02|19718.02|19838.02|19718.02|19836.27|19716.27|9
1639240750000|2021-12-11 16:39:10|19837.95|19717.95|19840.1|19720.1|19840.2|19720.2|19837.74|19717.74|10
1639240760000|2021-12-11 16:39:20|19840.46|19720.46|19840.72|19720.72|19840.8|19720.8|19839.89|19719.89|10
1639240770000|2021-12-11 16:39:30|19840.85|19720.85|19843.28|19723.28|19843.38|19723.38|19840.85|19720.85|9
1639240780000|2021-12-11 16:39:40|19842.91|19722.91|19845.68|19725.68|19845.68|19725.68|19842.64|19722.64|10
1639240790000|2021-12-11 16:39:50|19846.01|19726.01|19849.42|19729.42|19850.05|19730.05|19846.01|19726.01|10
1639240800000|2021-12-11 16:40:00|19850.04|19730.04|19851.81|19731.81|19851.81|19731.81|19850.04|19730.04|10
1639240810000|2021-12-11 16:40:10|19850.27|19730.27|19847.08|19727.08|19850.27|19730.27|19847.08|19727.08|10
1639240820000|2021-12-11 16:40:20|19842.3|19722.3|19835.81|19715.81|19842.3|19722.3|19835.81|19715.81|10
1639240830000|2021-12-11 16:40:30|19836.01|19716.01|19834.19|19714.19|19836.01|19716.01|19834.19|19714.19|10
1639240840000|2021-12-11 16:40:40|19834.24|19714.24|19837.42|19717.42|19837.42|19717.42|19834.24|19714.24|10
1639240850000|2021-12-11 16:40:50|19839.05|19719.05|19843.49|19723.49|19843.49|19723.49|19839.05|19719.05|10
1639240860000|2021-12-11 16:41:00|19843.54|19723.54|19844.22|19724.22|19844.99|19724.99|19843.24|19723.24|10
1639240870000|2021-12-11 16:41:10|19843.98|19723.98|19848|19728|19848|19728|19843.98|19723.98|10
1639240880000|2021-12-11 16:41:20|19847.9|19727.9|19850.27|19730.27|19850.27|19730.27|19847.9|19727.9|9
1639240890000|2021-12-11 16:41:30|19850.93|19730.93|19852.34|19732.34|19852.81|19732.81|19850.93|19730.93|10
1639240900000|2021-12-11 16:41:40|19852.65|19732.65|19853.91|19733.91|19853.94|19733.94|19852.26|19732.26|10
1639240910000|2021-12-11 16:41:50|19853.96|19733.96|19857.29|19737.29|19857.6|19737.6|19853.09|19733.09|9
1639240920000|2021-12-11 16:42:00|19857.52|19737.52|19856.98|19736.98|19857.52|19737.52|19856.55|19736.55|10
1639240930000|2021-12-11 16:42:10|19857.5|19737.5|19859.28|19739.28|19859.77|19739.77|19857.5|19737.5|10
1639240940000|2021-12-11 16:42:20|19859.54|19739.54|19860.37|19740.37|19860.39|19740.39|19858.62|19738.62|10
1639240950000|2021-12-11 16:42:30|19860.58|19740.58|19861.5|19741.5|19861.62|19741.62|19859.81|19739.81|10
1639240960000|2021-12-11 16:42:40|19863.09|19743.09|19867.79|19747.79|19867.79|19747.79|19862.31|19742.31|10
1639240970000|2021-12-11 16:42:50|19869.48|19749.48|19871.86|19751.86|19873.19|19753.19|19869.48|19749.48|10
1639240980000|2021-12-11 16:43:00|19872.95|19752.95|19870.9|19750.9|19872.95|19752.95|19869.79|19749.79|10
1639240990000|2021-12-11 16:43:10|19871.21|19751.21|19874.88|19754.88|19875.1|19755.1|19871.21|19751.21|10
1639241000000|2021-12-11 16:43:20|19874.39|19754.39|19873.37|19753.37|19874.39|19754.39|19872.66|19752.66|10
1639241010000|2021-12-11 16:43:30|19873.03|19753.03|19871.69|19751.69|19873.54|19753.54|19871.69|19751.69|9
1639241020000|2021-12-11 16:43:40|19870.66|19750.66|19867.71|19747.71|19870.66|19750.66|19867.71|19747.71|10
1639241030000|2021-12-11 16:43:50|19867.19|19747.19|19865.79|19745.79|19867.24|19747.24|19865.79|19745.79|10
1639241040000|2021-12-11 16:44:00|19865.51|19745.51|19861.95|19741.95|19865.51|19745.51|19861.95|19741.95|10
1639241050000|2021-12-11 16:44:10|19862.91|19742.91|19862.28|19742.28|19862.98|19742.98|19861.12|19741.12|10
1639241060000|2021-12-11 16:44:20|19862.1|19742.1|19863.42|19743.42|19863.55|19743.55|19860.52|19740.52|10
1639241070000|2021-12-11 16:44:30|19863.59|19743.59|19861.71|19741.71|19863.59|19743.59|19861.42|19741.42|10
1639241080000|2021-12-11 16:44:40|19861.32|19741.32|19858.69|19738.69|19861.32|19741.32|19858.69|19738.69|10
1639241090000|2021-12-11 16:44:50|19858.37|19738.37|19852.71|19732.71|19858.37|19738.37|19852.71|19732.71|10
1639241100000|2021-12-11 16:45:00|19852.8|19732.8|19851.02|19731.02|19853.32|19733.32|19851.02|19731.02|8
1639241110000|2021-12-11 16:45:10|19850.58|19730.58|19850.86|19730.86|19851.33|19731.33|19850.08|19730.08|10
1639241120000|2021-12-11 16:45:20|19850.76|19730.76|19848.2|19728.2|19850.76|19730.76|19848.2|19728.2|10
1639241130000|2021-12-11 16:45:30|19848.17|19728.17|19837.94|19717.94|19848.17|19728.17|19837.94|19717.94|10
1639241140000|2021-12-11 16:45:40|19837.6|19717.6|19824.99|19704.99|19837.6|19717.6|19824.99|19704.99|10
1639241150000|2021-12-11 16:45:50|19824.46|19704.46|19823.94|19703.94|19824.46|19704.46|19823.52|19703.52|10
1639241160000|2021-12-11 16:46:00|19823.25|19703.25|19822.59|19702.59|19824.39|19704.39|19822.59|19702.59|10
1639241170000|2021-12-11 16:46:10|19823.08|19703.08|19825.22|19705.22|19825.22|19705.22|19823.08|19703.08|10
1639241180000|2021-12-11 16:46:20|19825.56|19705.56|19825.62|19705.62|19825.66|19705.66|19824.96|19704.96|10
1639241190000|2021-12-11 16:46:30|19825.52|19705.52|19825.26|19705.26|19826.34|19706.34|19824.98|19704.98|9
1639241200000|2021-12-11 16:46:40|19825.17|19705.17|19824.39|19704.39|19825.17|19705.17|19824.39|19704.39|10
1639241210000|2021-12-11 16:46:50|19824.25|19704.25|19823.03|19703.03|19825.12|19705.12|19823.03|19703.03|10
1639241220000|2021-12-11 16:47:00|19823.29|19703.29|19821.75|19701.75|19823.29|19703.29|19821.75|19701.75|9
1639241230000|2021-12-11 16:47:10|19821.24|19701.24|19819.83|19699.83|19821.24|19701.24|19819.29|19699.29|10
1639241240000|2021-12-11 16:47:20|19819.7|19699.7|19819.25|19699.25|19820.06|19700.06|19819.25|19699.25|10
1639241250000|2021-12-11 16:47:30|19818.48|19698.48|19817.13|19697.13|19818.66|19698.66|19816.86|19696.86|10
1639241260000|2021-12-11 16:47:40|19817.02|19697.02|19813.69|19693.69|19817.02|19697.02|19813.69|19693.69|9
1639241270000|2021-12-11 16:47:50|19814.32|19694.32|19813.1|19693.1|19815.06|19695.06|19813.1|19693.1|10
1639241280000|2021-12-11 16:48:00|19812.88|19692.88|19811.77|19691.77|19812.88|19692.88|19811.56|19691.56|9
1639241290000|2021-12-11 16:48:10|19811.52|19691.52|19811.17|19691.17|19811.98|19691.98|19811.02|19691.02|10
1639241300000|2021-12-11 16:48:20|19810.83|19690.83|19813.06|19693.06|19813.33|19693.33|19810.76|19690.76|10
1639241310000|2021-12-11 16:48:30|19813.1|19693.1|19812.18|19692.18|19813.1|19693.1|19811.9|19691.9|9
1639241320000|2021-12-11 16:48:40|19812.01|19692.01|19806.27|19686.27|19812.01|19692.01|19806.21|19686.21|10
1639241330000|2021-12-11 16:48:50|19805.98|19685.98|19800.05|19680.05|19805.98|19685.98|19800.05|19680.05|10
1639241340000|2021-12-11 16:49:00|19799.64|19679.64|19790.15|19670.15|19799.64|19679.64|19790.15|19670.15|10
1639241350000|2021-12-11 16:49:10|19788.5|19668.5|19784.38|19664.38|19788.5|19668.5|19784.23|19664.23|10
1639241360000|2021-12-11 16:49:20|19784.1|19664.1|19782.24|19662.24|19785.07|19665.07|19782.24|19662.24|10
1639241370000|2021-12-11 16:49:30|19781.42|19661.42|19782.16|19662.16|19783.66|19663.66|19781.21|19661.21|10
1639241380000|2021-12-11 16:49:40|19782.23|19662.23|19786.7|19666.7|19786.84|19666.84|19782.13|19662.13|10
1639241390000|2021-12-11 16:49:50|19787.37|19667.37|19790.43|19670.43|19790.94|19670.94|19787.37|19667.37|9
1639241400000|2021-12-11 16:50:00|19790.14|19670.14|19786.23|19666.23|19790.14|19670.14|19786.23|19666.23|10
1639241410000|2021-12-11 16:50:10|19785.41|19665.41|19780.79|19660.79|19785.97|19665.97|19780.79|19660.79|10
1639241420000|2021-12-11 16:50:20|19780.39|19660.39|19780.48|19660.48|19780.68|19660.68|19779.83|19659.83|9
1639241430000|2021-12-11 16:50:30|19779.44|19659.44|19781.56|19661.56|19782.54|19662.54|19779.44|19659.44|10
1639241440000|2021-12-11 16:50:40|19781.16|19661.16|19770.66|19650.66|19781.16|19661.16|19770.37|19650.37|10
1639241450000|2021-12-11 16:50:50|19771.28|19651.28|19768.9|19648.9|19771.28|19651.28|19768.12|19648.12|10
1639241460000|2021-12-11 16:51:00|19767.11|19647.11|19765.68|19645.68|19767.17|19647.17|19765.61|19645.61|10
1639241470000|2021-12-11 16:51:10|19765.59|19645.59|19763.78|19643.78|19766.33|19646.33|19763.78|19643.78|10
1639241480000|2021-12-11 16:51:20|19762.61|19642.61|19760.39|19640.39|19762.61|19642.61|19760.39|19640.39|9
1639241490000|2021-12-11 16:51:30|19760.96|19640.96|19761.36|19641.36|19763.01|19643.01|19760.96|19640.96|10
1639241500000|2021-12-11 16:51:40|19762.09|19642.09|19761.09|19641.09|19762.42|19642.42|19761.09|19641.09|10
1639241510000|2021-12-11 16:51:50|19761.42|19641.42|19758.34|19638.34|19761.42|19641.42|19757.8|19637.8|10
1639241520000|2021-12-11 16:52:00|19758.1|19638.1|19756.65|19636.65|19758.1|19638.1|19755.82|19635.82|10
1639241530000|2021-12-11 16:52:10|19756.08|19636.08|19758.01|19638.01|19758.25|19638.25|19756.08|19636.08|10
1639241540000|2021-12-11 16:52:20|19757.6|19637.6|19757.49|19637.49|19757.6|19637.6|19756.73|19636.73|10
1639241550000|2021-12-11 16:52:30|19757.13|19637.13|19758.57|19638.57|19759.82|19639.82|19757.13|19637.13|10
1639241560000|2021-12-11 16:52:40|19758.61|19638.61|19764.02|19644.02|19764.02|19644.02|19758.61|19638.61|10
1639241570000|2021-12-11 16:52:50|19764.8|19644.8|19769.55|19649.55|19769.55|19649.55|19764.8|19644.8|9
1639241580000|2021-12-11 16:53:00|19769.02|19649.02|19769.98|19649.98|19771.81|19651.81|19769.02|19649.02|10
1639241590000|2021-12-11 16:53:10|19770.19|19650.19|19768.33|19648.33|19770.42|19650.42|19768.33|19648.33|10
1639241600000|2021-12-11 16:53:20|19768.44|19648.44|19768.65|19648.65|19769.31|19649.31|19768.24|19648.24|10
1639241610000|2021-12-11 16:53:30|19769.33|19649.33|19771.84|19651.84|19771.89|19651.89|19768.36|19648.36|10
1639241620000|2021-12-11 16:53:40|19772.41|19652.41|19776.61|19656.61|19776.61|19656.61|19772.41|19652.41|10
1639241630000|2021-12-11 16:53:50|19777.43|19657.43|19779.4|19659.4|19779.53|19659.53|19777.43|19657.43|9
1639241640000|2021-12-11 16:54:00|19779.37|19659.37|19776.04|19656.04|19779.37|19659.37|19776.04|19656.04|10
1639241650000|2021-12-11 16:54:10|19776.6|19656.6|19774.22|19654.22|19776.6|19656.6|19774.22|19654.22|10
1639241660000|2021-12-11 16:54:20|19774.14|19654.14|19777.28|19657.28|19777.28|19657.28|19774.14|19654.14|10
1639241670000|2021-12-11 16:54:30|19777.91|19657.91|19779.42|19659.42|19780.07|19660.07|19777.91|19657.91|10
1639241680000|2021-12-11 16:54:40|19779.12|19659.12|19776.73|19656.73|19779.12|19659.12|19776.68|19656.68|10
1639241690000|2021-12-11 16:54:50|19777.03|19657.03|19779.16|19659.16|19779.4|19659.4|19777.03|19657.03|10
1639241700000|2021-12-11 16:55:00|19779.11|19659.11|19776.38|19656.38|19779.11|19659.11|19776.38|19656.38|10
1639241710000|2021-12-11 16:55:10|19776.47|19656.47|19777.9|19657.9|19778.35|19658.35|19776.47|19656.47|10
1639241720000|2021-12-11 16:55:20|19778.15|19658.15|19779.09|19659.09|19779.09|19659.09|19777.99|19657.99|10
1639241730000|2021-12-11 16:55:30|19779.12|19659.12|19779.8|19659.8|19779.8|19659.8|19778.25|19658.25|10
1639241740000|2021-12-11 16:55:40|19779.97|19659.97|19780.43|19660.43|19780.43|19660.43|19779.28|19659.28|9
1639241750000|2021-12-11 16:55:50|19780.4|19660.4|19779.48|19659.48|19780.64|19660.64|19778.75|19658.75|10
1639241760000|2021-12-11 16:56:00|19778.9|19658.9|19777.88|19657.88|19778.9|19658.9|19777.72|19657.72|10
1639241770000|2021-12-11 16:56:10|19777.72|19657.72|19779.45|19659.45|19779.58|19659.58|19777.72|19657.72|10
1639241780000|2021-12-11 16:56:20|19779.46|19659.46|19779.58|19659.58|19781.24|19661.24|19779.46|19659.46|10
1639241790000|2021-12-11 16:56:30|19779.78|19659.78|19780.35|19660.35|19780.62|19660.62|19779.28|19659.28|10
1639241800000|2021-12-11 16:56:40|19781.2|19661.2|19780.53|19660.53|19782.2|19662.2|19780.53|19660.53|10
1639241810000|2021-12-11 16:56:50|19779.59|19659.59|19775.44|19655.44|19779.59|19659.59|19775.44|19655.44|10
1639241820000|2021-12-11 16:57:00|19776.3|19656.3|19774.93|19654.93|19776.46|19656.46|19773.81|19653.81|10
1639241830000|2021-12-11 16:57:10|19774.38|19654.38|19772.58|19652.58|19774.38|19654.38|19772.58|19652.58|10
1639241840000|2021-12-11 16:57:20|19772.55|19652.55|19765.26|19645.26|19772.55|19652.55|19765.26|19645.26|10
1639241850000|2021-12-11 16:57:30|19764.91|19644.91|19760.03|19640.03|19764.91|19644.91|19760.03|19640.03|9
1639241860000|2021-12-11 16:57:40|19759.88|19639.88|19756.87|19636.87|19759.88|19639.88|19756.87|19636.87|10
1639241870000|2021-12-11 16:57:50|19756.82|19636.82|19756.37|19636.37|19757.28|19637.28|19756.37|19636.37|10
1639241880000|2021-12-11 16:58:00|19756.54|19636.54|19756.08|19636.08|19756.54|19636.54|19755.69|19635.69|10
1639241890000|2021-12-11 16:58:10|19755.76|19635.76|19755.57|19635.57|19756.48|19636.48|19755.49|19635.49|10
1639241900000|2021-12-11 16:58:20|19755.44|19635.44|19757.85|19637.85|19758.07|19638.07|19755.44|19635.44|10
1639241910000|2021-12-11 16:58:30|19757.84|19637.84|19758.79|19638.79|19758.79|19638.79|19757.02|19637.02|10
1639241920000|2021-12-11 16:58:40|19758.72|19638.72|19761.94|19641.94|19761.94|19641.94|19758.72|19638.72|10
1639241930000|2021-12-11 16:58:50|19762.31|19642.31|19761.47|19641.47|19762.31|19642.31|19761.47|19641.47|10
1639241940000|2021-12-11 16:59:00|19762.04|19642.04|19765.1|19645.1|19765.1|19645.1|19762.04|19642.04|10
1639241950000|2021-12-11 16:59:10|19765.29|19645.29|19766.31|19646.31|19766.56|19646.56|19765.18|19645.18|10
1639241960000|2021-12-11 16:59:20|19766.28|19646.28|19765.27|19645.27|19766.28|19646.28|19764.94|19644.94|10
1639241970000|2021-12-11 16:59:30|19764.58|19644.58|19764.04|19644.04|19764.58|19644.58|19763.18|19643.18|9
1639241980000|2021-12-11 16:59:40|19763.94|19643.94|19763.44|19643.44|19764.63|19644.63|19763.34|19643.34|9
1639241990000|2021-12-11 16:59:50|19763.71|19643.71|19764.7|19644.7|19765|19645|19762.75|19642.75|10
1639242000000|2021-12-11 17:00:00|19764.75|19644.75|19766.43|19646.43|19766.43|19646.43|19764.19|19644.19|10
1639242010000|2021-12-11 17:00:10|19766.27|19646.27|19768.46|19648.46|19768.59|19648.59|19766.27|19646.27|10
1639242020000|2021-12-11 17:00:20|19768.52|19648.52|19770.85|19650.85|19771.03|19651.03|19768.52|19648.52|10
1639242030000|2021-12-11 17:00:30|19771.58|19651.58|19770.9|19650.9|19771.8|19651.8|19769.69|19649.69|10
1639242040000|2021-12-11 17:00:40|19771.26|19651.26|19767.82|19647.82|19771.26|19651.26|19767.59|19647.59|10
1639242050000|2021-12-11 17:00:50|19767.55|19647.55|19763.41|19643.41|19767.55|19647.55|19763.13|19643.13|10
1639242060000|2021-12-11 17:01:00|19763.01|19643.01|19760.6|19640.6|19763.01|19643.01|19760.6|19640.6|10
1639242070000|2021-12-11 17:01:10|19760.57|19640.57|19751.11|19631.11|19760.57|19640.57|19751.11|19631.11|10
1639242080000|2021-12-11 17:01:20|19749.8|19629.8|19741.45|19621.45|19749.8|19629.8|19741.45|19621.45|10
1639242090000|2021-12-11 17:01:30|19741.17|19621.17|19737.38|19617.38|19741.43|19621.43|19737.38|19617.38|9
1639242100000|2021-12-11 17:01:40|19737.24|19617.24|19733.76|19613.76|19737.24|19617.24|19732.84|19612.84|10
1639242110000|2021-12-11 17:01:50|19733.15|19613.15|19727.01|19607.01|19733.15|19613.15|19727.01|19607.01|10
1639242120000|2021-12-11 17:02:00|19726.85|19606.85|19726.89|19606.89|19726.94|19606.94|19726.27|19606.27|10
1639242130000|2021-12-11 17:02:10|19727.71|19607.71|19729.96|19609.96|19730.4|19610.4|19727.39|19607.39|10
1639242140000|2021-12-11 17:02:20|19729.9|19609.9|19731.47|19611.47|19731.47|19611.47|19729.34|19609.34|10
1639242150000|2021-12-11 17:02:30|19732.77|19612.77|19731.87|19611.87|19732.77|19612.77|19731.87|19611.87|10
1639242160000|2021-12-11 17:02:40|19731.08|19611.08|19730.8|19610.8|19731.48|19611.48|19730.6|19610.6|10
1639242170000|2021-12-11 17:02:50|19731.27|19611.27|19731.91|19611.91|19732.19|19612.19|19730.54|19610.54|10
1639242180000|2021-12-11 17:03:00|19731.92|19611.92|19729.44|19609.44|19731.92|19611.92|19729.44|19609.44|10
1639242190000|2021-12-11 17:03:10|19729.39|19609.39|19728.06|19608.06|19729.39|19609.39|19728.06|19608.06|10
1639242200000|2021-12-11 17:03:20|19728.48|19608.48|19727.11|19607.11|19728.48|19608.48|19726.56|19606.56|10
1639242210000|2021-12-11 17:03:30|19726.74|19606.74|19722.3|19602.3|19726.78|19606.78|19721.07|19601.07|9
1639242220000|2021-12-11 17:03:40|19722.33|19602.33|19726.96|19606.96|19726.96|19606.96|19722.33|19602.33|10
1639242230000|2021-12-11 17:03:50|19726.33|19606.33|19720.74|19600.74|19726.33|19606.33|19720.74|19600.74|10
1639242240000|2021-12-11 17:04:00|19720.62|19600.62|19720.7|19600.7|19720.7|19600.7|19720.11|19600.11|10
1639242250000|2021-12-11 17:04:10|19720.07|19600.07|19720.97|19600.97|19720.97|19600.97|19719.74|19599.74|6
1639242260000|2021-12-11 17:04:20|19721.42|19601.42|19720.59|19600.59|19721.59|19601.59|19720.59|19600.59|9
1639242270000|2021-12-11 17:04:30|19720.26|19600.26|19715.89|19595.89|19720.91|19600.91|19715.89|19595.89|10
1639242280000|2021-12-11 17:04:40|19715.83|19595.83|19709.29|19589.29|19715.83|19595.83|19709.29|19589.29|10
1639242290000|2021-12-11 17:04:50|19709.38|19589.38|19710.35|19590.35|19710.35|19590.35|19707.87|19587.87|10
1639242300000|2021-12-11 17:05:00|19709.86|19589.86|19706.93|19586.93|19709.86|19589.86|19706.93|19586.93|10
1639242310000|2021-12-11 17:05:10|19706.59|19586.59|19701.82|19581.82|19706.59|19586.59|19701.82|19581.82|10
1639242320000|2021-12-11 17:05:20|19701.64|19581.64|19696.96|19576.96|19702.1|19582.1|19696.96|19576.96|10
1639242330000|2021-12-11 17:05:30|19695.76|19575.76|19692.52|19572.52|19695.76|19575.76|19692.52|19572.52|10
1639242340000|2021-12-11 17:05:40|19692.47|19572.47|19689.18|19569.18|19692.47|19572.47|19689.12|19569.12|9
1639242350000|2021-12-11 17:05:50|19689.46|19569.46|19693.58|19573.58|19693.58|19573.58|19688.44|19568.44|10
1639242360000|2021-12-11 17:06:00|19694.43|19574.43|19696.17|19576.17|19696.33|19576.33|19694.06|19574.06|10
1639242370000|2021-12-11 17:06:10|19695.94|19575.94|19700.27|19580.27|19700.27|19580.27|19695.82|19575.82|10
1639242380000|2021-12-11 17:06:20|19700.53|19580.53|19704.4|19584.4|19704.4|19584.4|19700.33|19580.33|10
1639242390000|2021-12-11 17:06:30|19704.57|19584.57|19701.62|19581.62|19707.09|19587.09|19700.42|19580.42|9
1639242400000|2021-12-11 17:06:40|19702.9|19582.9|19700.68|19580.68|19702.9|19582.9|19700.65|19580.65|10
1639242410000|2021-12-11 17:06:50|19700.73|19580.73|19700.44|19580.44|19701.17|19581.17|19700.1|19580.1|10
1639242420000|2021-12-11 17:07:00|19700.42|19580.42|19705.3|19585.3|19705.3|19585.3|19700.24|19580.24|9
1639242430000|2021-12-11 17:07:10|19705.46|19585.46|19712.73|19592.73|19713.09|19593.09|19705.39|19585.39|9
1639242440000|2021-12-11 17:07:20|19713.39|19593.39|19714.57|19594.57|19714.57|19594.57|19713.09|19593.09|10
1639242450000|2021-12-11 17:07:30|19715.01|19595.01|19718|19598|19718|19598|19714.85|19594.85|9
1639242460000|2021-12-11 17:07:40|19718.72|19598.72|19719.7|19599.7|19719.7|19599.7|19718.4|19598.4|10
1639242470000|2021-12-11 17:07:50|19718.95|19598.95|19715.28|19595.28|19720.28|19600.28|19715.28|19595.28|8
1639242480000|2021-12-11 17:08:00|19714.91|19594.91|19710.27|19590.27|19714.91|19594.91|19710.27|19590.27|10
1639242490000|2021-12-11 17:08:10|19710.33|19590.33|19707.66|19587.66|19710.33|19590.33|19706.64|19586.64|10
1639242500000|2021-12-11 17:08:20|19711.03|19591.03|19710.2|19590.2|19711.03|19591.03|19709.63|19589.63|10
1639242510000|2021-12-11 17:08:30|19710.03|19590.03|19709.97|19589.97|19710.39|19590.39|19709.53|19589.53|8
1639242520000|2021-12-11 17:08:40|19710.44|19590.44|19712.91|19592.91|19713.15|19593.15|19710.32|19590.32|10
1639242530000|2021-12-11 17:08:50|19714.55|19594.55|19719.78|19599.78|19719.89|19599.89|19714.55|19594.55|9
1639242540000|2021-12-11 17:09:00|19720.21|19600.21|19726.09|19606.09|19726.09|19606.09|19720.21|19600.21|9
1639242550000|2021-12-11 17:09:10|19725.79|19605.79|19726.43|19606.43|19726.43|19606.43|19724.69|19604.69|9
1639242560000|2021-12-11 17:09:20|19726.97|19606.97|19727.4|19607.4|19728.44|19608.44|19726.52|19606.52|9
1639242570000|2021-12-11 17:09:30|19727.23|19607.23|19729.07|19609.07|19729.07|19609.07|19726.63|19606.63|10
1639242580000|2021-12-11 17:09:40|19729.34|19609.34|19735.83|19615.83|19735.83|19615.83|19729.34|19609.34|10
1639242590000|2021-12-11 17:09:50|19737.6|19617.6|19736.16|19616.16|19737.62|19617.62|19736.16|19616.16|10
1639242600000|2021-12-11 17:10:00|19736.32|19616.32|19735.35|19615.35|19737.85|19617.85|19735.35|19615.35|10
1639242610000|2021-12-11 17:10:10|19735.14|19615.14|19730.95|19610.95|19735.14|19615.14|19730.23|19610.23|10
1639242620000|2021-12-11 17:10:20|19730.09|19610.09|19727.15|19607.15|19730.09|19610.09|19726.95|19606.95|9
1639242630000|2021-12-11 17:10:30|19727.55|19607.55|19727.4|19607.4|19727.69|19607.69|19726.34|19606.34|10
1639242640000|2021-12-11 17:10:40|19727.17|19607.17|19723.82|19603.82|19727.17|19607.17|19723.28|19603.28|10
1639242650000|2021-12-11 17:10:50|19724.68|19604.68|19730.37|19610.37|19730.37|19610.37|19723.55|19603.55|10
1639242660000|2021-12-11 17:11:00|19730.97|19610.97|19738.48|19618.48|19738.48|19618.48|19730.81|19610.81|10
1639242670000|2021-12-11 17:11:10|19737.86|19617.86|19742.3|19622.3|19742.3|19622.3|19737.86|19617.86|10
1639242680000|2021-12-11 17:11:20|19742.93|19622.93|19743.47|19623.47|19743.47|19623.47|19742.85|19622.85|9
1639242690000|2021-12-11 17:11:30|19742.25|19622.25|19742.53|19622.53|19742.53|19622.53|19740.51|19620.51|9
1639242700000|2021-12-11 17:11:40|19742.92|19622.92|19743.27|19623.27|19743.91|19623.91|19742.92|19622.92|10
1639242710000|2021-12-11 17:11:50|19744.12|19624.12|19743.04|19623.04|19744.81|19624.81|19743.04|19623.04|10
1639242720000|2021-12-11 17:12:00|19741.95|19621.95|19741.16|19621.16|19741.96|19621.96|19741.14|19621.14|10
1639242730000|2021-12-11 17:12:10|19741.09|19621.09|19741.51|19621.51|19741.8|19621.8|19740.57|19620.57|10
1639242740000|2021-12-11 17:12:20|19741.6|19621.6|19741.44|19621.44|19741.81|19621.81|19740.42|19620.42|9
1639242750000|2021-12-11 17:12:30|19741.75|19621.75|19741.67|19621.67|19741.75|19621.75|19740.91|19620.91|9
1639242760000|2021-12-11 17:12:40|19741.86|19621.86|19743.56|19623.56|19743.81|19623.81|19741.86|19621.86|10
1639242770000|2021-12-11 17:12:50|19743.87|19623.87|19743.07|19623.07|19744.91|19624.91|19743.01|19623.01|10
1639242780000|2021-12-11 17:13:00|19742.91|19622.91|19741.42|19621.42|19742.97|19622.97|19741.42|19621.42|8
1639242790000|2021-12-11 17:13:10|19741.21|19621.21|19740.64|19620.64|19741.65|19621.65|19740.64|19620.64|9
1639242800000|2021-12-11 17:13:20|19740.63|19620.63|19740.24|19620.24|19740.88|19620.88|19740.13|19620.13|10
1639242810000|2021-12-11 17:13:30|19740.14|19620.14|19740.22|19620.22|19741.15|19621.15|19739.5|19619.5|10
1639242820000|2021-12-11 17:13:40|19740.9|19620.9|19740.47|19620.47|19741.23|19621.23|19740.47|19620.47|10
1639242830000|2021-12-11 17:13:50|19740.4|19620.4|19737.63|19617.63|19740.68|19620.68|19737.63|19617.63|10
1639242840000|2021-12-11 17:14:00|19737.7|19617.7|19739|19619|19739|19619|19736.65|19616.65|9
1639242850000|2021-12-11 17:14:10|19736.34|19616.34|19736.95|19616.95|19738.57|19618.57|19736.34|19616.34|10
1639242860000|2021-12-11 17:14:20|19737.06|19617.06|19737.34|19617.34|19737.4|19617.4|19735.82|19615.82|9
1639242870000|2021-12-11 17:14:30|19737.29|19617.29|19734.66|19614.66|19737.29|19617.29|19734.47|19614.47|10
1639242880000|2021-12-11 17:14:40|19734.39|19614.39|19724.64|19604.64|19734.39|19614.39|19724.64|19604.64|9
1639242890000|2021-12-11 17:14:50|19724.65|19604.65|19720.93|19600.93|19724.65|19604.65|19720.93|19600.93|10
1639242900000|2021-12-11 17:15:00|19720.17|19600.17|19712.45|19592.45|19720.17|19600.17|19712.45|19592.45|10
1639242910000|2021-12-11 17:15:10|19712.28|19592.28|19708.65|19588.65|19712.28|19592.28|19708.13|19588.13|9
1639242920000|2021-12-11 17:15:20|19709.12|19589.12|19711.85|19591.85|19712.32|19592.32|19708.83|19588.83|10
1639242930000|2021-12-11 17:15:30|19712.78|19592.78|19714.74|19594.74|19714.98|19594.98|19712.59|19592.59|10
1639242940000|2021-12-11 17:15:40|19715.57|19595.57|19716.29|19596.29|19716.29|19596.29|19714.41|19594.41|10
1639242950000|2021-12-11 17:15:50|19718.33|19598.33|19723.25|19603.25|19723.25|19603.25|19718.33|19598.33|9
1639242960000|2021-12-11 17:16:00|19724.02|19604.02|19730.44|19610.44|19730.44|19610.44|19724.02|19604.02|10
1639242970000|2021-12-11 17:16:10|19730.7|19610.7|19729.78|19609.78|19731.45|19611.45|19729.66|19609.66|10
1639242980000|2021-12-11 17:16:20|19729.67|19609.67|19728.33|19608.33|19729.67|19609.67|19728.33|19608.33|10
1639242990000|2021-12-11 17:16:30|19728.79|19608.79|19729.21|19609.21|19729.77|19609.77|19728.79|19608.79|10
1639243000000|2021-12-11 17:16:40|19729.16|19609.16|19730.87|19610.87|19730.87|19610.87|19729.16|19609.16|8
1639243010000|2021-12-11 17:16:50|19731.09|19611.09|19734.86|19614.86|19735.05|19615.05|19731.09|19611.09|10
1639243020000|2021-12-11 17:17:00|19734.95|19614.95|19735.28|19615.28|19736.18|19616.18|19734.64|19614.64|10
1639243030000|2021-12-11 17:17:10|19735.23|19615.23|19734.84|19614.84|19735.26|19615.26|19734.51|19614.51|10
1639243040000|2021-12-11 17:17:20|19735.53|19615.53|19733.88|19613.88|19735.53|19615.53|19733.67|19613.67|9
1639243050000|2021-12-11 17:17:30|19733.47|19613.47|19734.32|19614.32|19734.44|19614.44|19733.02|19613.02|10
1639243060000|2021-12-11 17:17:40|19734.08|19614.08|19734.14|19614.14|19734.14|19614.14|19732.74|19612.74|10
1639243070000|2021-12-11 17:17:50|19733.93|19613.93|19733.74|19613.74|19735.05|19615.05|19733.74|19613.74|9
1639243080000|2021-12-11 17:18:00|19733.66|19613.66|19733.54|19613.54|19733.66|19613.66|19732.85|19612.85|10
1639243090000|2021-12-11 17:18:10|19732.71|19612.71|19733.58|19613.58|19734.27|19614.27|19732.56|19612.56|10
1639243100000|2021-12-11 17:18:20|19733.8|19613.8|19733.01|19613.01|19735.06|19615.06|19733.01|19613.01|10
1639243110000|2021-12-11 17:18:30|19732.8|19612.8|19734.88|19614.88|19735.06|19615.06|19732.44|19612.44|10
1639243120000|2021-12-11 17:18:40|19734.66|19614.66|19734|19614|19735.53|19615.53|19734|19614|10
1639243130000|2021-12-11 17:18:50|19733.81|19613.81|19732.91|19612.91|19734.36|19614.36|19732.54|19612.54|10
1639243140000|2021-12-11 17:19:00|19732.51|19612.51|19732.31|19612.31|19733.22|19613.22|19732.31|19612.31|9
1639243150000|2021-12-11 17:19:10|19732.43|19612.43|19731.6|19611.6|19732.43|19612.43|19731.5|19611.5|10
1639243160000|2021-12-11 17:19:20|19731.63|19611.63|19733.34|19613.34|19733.34|19613.34|19731.29|19611.29|8
1639243170000|2021-12-11 17:19:30|19733.23|19613.23|19734.34|19614.34|19734.83|19614.83|19733.23|19613.23|10
1639243180000|2021-12-11 17:19:40|19733.84|19613.84|19733.16|19613.16|19733.88|19613.88|19733.16|19613.16|10
1639243190000|2021-12-11 17:19:50|19733.32|19613.32|19732.9|19612.9|19733.32|19613.32|19732.48|19612.48|9
1639243200000|2021-12-11 17:20:00|19732.15|19612.15|19727.97|19607.97|19732.15|19612.15|19727.91|19607.91|10
1639243210000|2021-12-11 17:20:10|19727.58|19607.58|19724.37|19604.37|19727.58|19607.58|19724.37|19604.37|8
1639243220000|2021-12-11 17:20:20|19724.02|19604.02|19717.51|19597.51|19724.02|19604.02|19717.28|19597.28|10
1639243230000|2021-12-11 17:20:30|19717.76|19597.76|19713.36|19593.36|19718.25|19598.25|19713.36|19593.36|10
1639243240000|2021-12-11 17:20:40|19713.91|19593.91|19712.29|19592.29|19714.73|19594.73|19712.29|19592.29|10
1639243250000|2021-12-11 17:20:50|19711.98|19591.98|19710.74|19590.74|19712.5|19592.5|19710.62|19590.62|9
1639243260000|2021-12-11 17:21:00|19710.29|19590.29|19713.37|19593.37|19713.37|19593.37|19710.29|19590.29|10
1639243270000|2021-12-11 17:21:10|19713.26|19593.26|19718.25|19598.25|19718.25|19598.25|19713.26|19593.26|10
1639243280000|2021-12-11 17:21:20|19719.34|19599.34|19722.7|19602.7|19722.7|19602.7|19719.34|19599.34|10
1639243290000|2021-12-11 17:21:30|19722.66|19602.66|19724.54|19604.54|19724.98|19604.98|19722.21|19602.21|9
1639243300000|2021-12-11 17:21:40|19724.74|19604.74|19722.82|19602.82|19725.13|19605.13|19722.75|19602.75|10
1639243310000|2021-12-11 17:21:50|19723.18|19603.18|19725.08|19605.08|19725.08|19605.08|19723.18|19603.18|10
1639243320000|2021-12-11 17:22:00|19725.36|19605.36|19728.58|19608.58|19728.59|19608.59|19725.36|19605.36|10
1639243330000|2021-12-11 17:22:10|19728.71|19608.71|19730.12|19610.12|19730.29|19610.29|19728.46|19608.46|10
1639243340000|2021-12-11 17:22:20|19730.31|19610.31|19732.25|19612.25|19732.25|19612.25|19730.31|19610.31|10
1639243350000|2021-12-11 17:22:30|19732.43|19612.43|19732.95|19612.95|19733.28|19613.28|19732.43|19612.43|7
1639243360000|2021-12-11 17:22:40|19732.91|19612.91|19733.9|19613.9|19733.9|19613.9|19732.91|19612.91|8
1639243370000|2021-12-11 17:22:50|19733.94|19613.94|19731.97|19611.97|19734.21|19614.21|19731.75|19611.75|10
1639243380000|2021-12-11 17:23:00|19732.12|19612.12|19731.35|19611.35|19732.12|19612.12|19731.26|19611.26|9
1639243390000|2021-12-11 17:23:10|19730.67|19610.67|19727.61|19607.61|19731.15|19611.15|19727.61|19607.61|10
1639243400000|2021-12-11 17:23:20|19727.48|19607.48|19724.35|19604.35|19727.48|19607.48|19724.35|19604.35|10
1639243410000|2021-12-11 17:23:30|19724.38|19604.38|19722.02|19602.02|19725.02|19605.02|19722.02|19602.02|9
1639243420000|2021-12-11 17:23:40|19722.19|19602.19|19721.41|19601.41|19722.23|19602.23|19721.38|19601.38|9
1639243430000|2021-12-11 17:23:50|19722.63|19602.63|19724.47|19604.47|19724.92|19604.92|19722.63|19602.63|10
1639243440000|2021-12-11 17:24:00|19723.92|19603.92|19723.47|19603.47|19724.59|19604.59|19723.47|19603.47|10
1639243450000|2021-12-11 17:24:10|19724.59|19604.59|19725.25|19605.25|19725.25|19605.25|19724.26|19604.26|10
1639243460000|2021-12-11 17:24:20|19724.94|19604.94|19724.35|19604.35|19725.49|19605.49|19724.35|19604.35|9
1639243470000|2021-12-11 17:24:30|19724.63|19604.63|19721.07|19601.07|19724.79|19604.79|19720.71|19600.71|10
1639243480000|2021-12-11 17:24:40|19720.48|19600.48|19717.65|19597.65|19720.48|19600.48|19717.65|19597.65|10
1639243490000|2021-12-11 17:24:50|19717.16|19597.16|19715.56|19595.56|19717.33|19597.33|19715.56|19595.56|9
1639243500000|2021-12-11 17:25:00|19715.42|19595.42|19718.02|19598.02|19718.02|19598.02|19715.35|19595.35|10
1639243510000|2021-12-11 17:25:10|19717.98|19597.98|19716.12|19596.12|19718.37|19598.37|19716.12|19596.12|10
1639243520000|2021-12-11 17:25:20|19715.78|19595.78|19713.1|19593.1|19715.78|19595.78|19713.1|19593.1|10
1639243530000|2021-12-11 17:25:30|19711.16|19591.16|19711.41|19591.41|19711.41|19591.41|19709.79|19589.79|10
1639243540000|2021-12-11 17:25:40|19711.67|19591.67|19710.92|19590.92|19712.19|19592.19|19710.92|19590.92|10
1639243550000|2021-12-11 17:25:50|19710.6|19590.6|19709.21|19589.21|19710.6|19590.6|19709.08|19589.08|10
1639243560000|2021-12-11 17:26:00|19709.13|19589.13|19708.54|19588.54|19709.34|19589.34|19708.54|19588.54|8
1639243570000|2021-12-11 17:26:10|19708.43|19588.43|19708.9|19588.9|19709.94|19589.94|19708.13|19588.13|8
1639243580000|2021-12-11 17:26:20|19708.69|19588.69|19707.43|19587.43|19708.69|19588.69|19706.74|19586.74|9
1639243590000|2021-12-11 17:26:30|19707.65|19587.65|19705.92|19585.92|19708.11|19588.11|19705.49|19585.49|10
1639243600000|2021-12-11 17:26:40|19706.02|19586.02|19706.8|19586.8|19706.8|19586.8|19705.38|19585.38|10
1639243610000|2021-12-11 17:26:50|19706.97|19586.97|19710.75|19590.75|19710.75|19590.75|19706.97|19586.97|10
1639243620000|2021-12-11 17:27:00|19711.12|19591.12|19712.39|19592.39|19712.39|19592.39|19711.12|19591.12|10
1639243630000|2021-12-11 17:27:10|19712.49|19592.49|19713.29|19593.29|19713.94|19593.94|19712.37|19592.37|10
1639243640000|2021-12-11 17:27:20|19712.51|19592.51|19712.24|19592.24|19713.04|19593.04|19712.08|19592.08|10
1639243650000|2021-12-11 17:27:30|19712.22|19592.22|19715.6|19595.6|19715.6|19595.6|19712.22|19592.22|10
1639243660000|2021-12-11 17:27:40|19715.77|19595.77|19719.94|19599.94|19720.23|19600.23|19715.77|19595.77|9
1639243670000|2021-12-11 17:27:50|19719.99|19599.99|19719.83|19599.83|19719.99|19599.99|19718.9|19598.9|10
1639243680000|2021-12-11 17:28:00|19719.99|19599.99|19721.72|19601.72|19721.72|19601.72|19719.71|19599.71|10
1639243690000|2021-12-11 17:28:10|19721.7|19601.7|19725.1|19605.1|19725.31|19605.31|19721.7|19601.7|10
1639243700000|2021-12-11 17:28:20|19724.64|19604.64|19724.53|19604.53|19725.19|19605.19|19723.9|19603.9|10
1639243710000|2021-12-11 17:28:30|19724.26|19604.26|19726.78|19606.78|19726.78|19606.78|19724.01|19604.01|10
1639243720000|2021-12-11 17:28:40|19727.31|19607.31|19727.37|19607.37|19728.26|19608.26|19726.77|19606.77|10
1639243730000|2021-12-11 17:28:50|19727.28|19607.28|19725.59|19605.59|19727.61|19607.61|19725.59|19605.59|10
1639243740000|2021-12-11 17:29:00|19725.57|19605.57|19726.36|19606.36|19726.36|19606.36|19725.49|19605.49|10
1639243750000|2021-12-11 17:29:10|19726.42|19606.42|19725.37|19605.37|19726.42|19606.42|19725.37|19605.37|10
1639243760000|2021-12-11 17:29:20|19725.15|19605.15|19725.01|19605.01|19725.46|19605.46|19724.98|19604.98|10
1639243770000|2021-12-11 17:29:30|19725.04|19605.04|19725.26|19605.26|19725.41|19605.41|19724.86|19604.86|9
1639243780000|2021-12-11 17:29:40|19724.64|19604.64|19725.21|19605.21|19725.36|19605.36|19724.64|19604.64|10
1639243790000|2021-12-11 17:29:50|19725.16|19605.16|19724.34|19604.34|19725.16|19605.16|19724.25|19604.25|10
1639243800000|2021-12-11 17:30:00|19724.74|19604.74|19726.51|19606.51|19726.51|19606.51|19724.68|19604.68|10
1639243810000|2021-12-11 17:30:10|19726.69|19606.69|19723.48|19603.48|19726.69|19606.69|19723.48|19603.48|10
1639243820000|2021-12-11 17:30:20|19723.32|19603.32|19724.35|19604.35|19724.35|19604.35|19723.32|19603.32|10
1639243830000|2021-12-11 17:30:30|19724.29|19604.29|19722.55|19602.55|19724.53|19604.53|19722.55|19602.55|10
1639243840000|2021-12-11 17:30:40|19723.25|19603.25|19723.11|19603.11|19723.55|19603.55|19722.88|19602.88|10
1639243850000|2021-12-11 17:30:50|19723.25|19603.25|19728.06|19608.06|19728.06|19608.06|19723.25|19603.25|10
1639243860000|2021-12-11 17:31:00|19728.45|19608.45|19732.47|19612.47|19732.47|19612.47|19728.07|19608.07|10
1639243870000|2021-12-11 17:31:10|19732.74|19612.74|19738.64|19618.64|19738.64|19618.64|19732.74|19612.74|10
1639243880000|2021-12-11 17:31:20|19738.95|19618.95|19742.38|19622.38|19742.38|19622.38|19738.95|19618.95|10
1639243890000|2021-12-11 17:31:30|19743.03|19623.03|19744.48|19624.48|19744.48|19624.48|19742.52|19622.52|10
1639243900000|2021-12-11 17:31:40|19744.55|19624.55|19745.47|19625.47|19745.78|19625.78|19744.55|19624.55|6
1639243910000|2021-12-11 17:31:50|19745.03|19625.03|19742.36|19622.36|19745.03|19625.03|19742.36|19622.36|10
1639243920000|2021-12-11 17:32:00|19742.15|19622.15|19733.78|19613.78|19742.15|19622.15|19733.78|19613.78|10
1639243930000|2021-12-11 17:32:10|19733.79|19613.79|19728.29|19608.29|19733.79|19613.79|19728.29|19608.29|10
1639243940000|2021-12-11 17:32:20|19727.69|19607.69|19721.1|19601.1|19727.69|19607.69|19721.1|19601.1|10
1639243950000|2021-12-11 17:32:30|19720.75|19600.75|19716.95|19596.95|19720.75|19600.75|19716.95|19596.95|9
1639243960000|2021-12-11 17:32:40|19716.09|19596.09|19714.33|19594.33|19716.09|19596.09|19714.33|19594.33|9
1639243970000|2021-12-11 17:32:50|19714.32|19594.32|19712.92|19592.92|19714.32|19594.32|19712.65|19592.65|9
1639243980000|2021-12-11 17:33:00|19713.26|19593.26|19715.95|19595.95|19715.95|19595.95|19713.14|19593.14|10
1639243990000|2021-12-11 17:33:10|19716.05|19596.05|19713.32|19593.32|19716.46|19596.46|19713.12|19593.12|10
1639244000000|2021-12-11 17:33:20|19712.91|19592.91|19714.64|19594.64|19714.64|19594.64|19712.91|19592.91|9
1639244010000|2021-12-11 17:33:30|19714.24|19594.24|19715.75|19595.75|19715.75|19595.75|19714.24|19594.24|9
1639244020000|2021-12-11 17:33:40|19715.67|19595.67|19716.22|19596.22|19716.67|19596.67|19715.5|19595.5|10
1639244030000|2021-12-11 17:33:50|19715.91|19595.91|19716.61|19596.61|19716.61|19596.61|19715.47|19595.47|10
1639244040000|2021-12-11 17:34:00|19716.75|19596.75|19718.63|19598.63|19718.63|19598.63|19716.75|19596.75|10
1639244050000|2021-12-11 17:34:10|19718.38|19598.38|19717.27|19597.27|19719.93|19599.93|19717.27|19597.27|10
1639244060000|2021-12-11 17:34:20|19717.18|19597.18|19713.59|19593.59|19718.1|19598.1|19713.59|19593.59|10
1639244070000|2021-12-11 17:34:30|19713.61|19593.61|19713.17|19593.17|19713.61|19593.61|19712.4|19592.4|8
1639244080000|2021-12-11 17:34:40|19712.94|19592.94|19711.4|19591.4|19712.94|19592.94|19711.04|19591.04|10
1639244090000|2021-12-11 17:34:50|19711.41|19591.41|19709.54|19589.54|19711.41|19591.41|19709.54|19589.54|8
1639244100000|2021-12-11 17:35:00|19708.97|19588.97|19709.33|19589.33|19709.36|19589.36|19708.67|19588.67|10
1639244110000|2021-12-11 17:35:10|19709.08|19589.08|19708.48|19588.48|19709.08|19589.08|19707.85|19587.85|10
1639244120000|2021-12-11 17:35:20|19707.78|19587.78|19709.59|19589.59|19709.59|19589.59|19707.46|19587.46|10
1639244130000|2021-12-11 17:35:30|19710.04|19590.04|19708.52|19588.52|19710.07|19590.07|19708.52|19588.52|10
1639244140000|2021-12-11 17:35:40|19708.5|19588.5|19708.7|19588.7|19708.99|19588.99|19708.18|19588.18|9
1639244150000|2021-12-11 17:35:50|19709.52|19589.52|19710.59|19590.59|19710.63|19590.63|19709.52|19589.52|10
1639244160000|2021-12-11 17:36:00|19710.87|19590.87|19713.73|19593.73|19714.41|19594.41|19710.87|19590.87|10
1639244170000|2021-12-11 17:36:10|19713.56|19593.56|19714.16|19594.16|19714.16|19594.16|19712.69|19592.69|9
1639244180000|2021-12-11 17:36:20|19713.93|19593.93|19713.4|19593.4|19714.87|19594.87|19713.07|19593.07|9
1639244190000|2021-12-11 17:36:30|19713.3|19593.3|19712.78|19592.78|19713.3|19593.3|19711.57|19591.57|10
1639244200000|2021-12-11 17:36:40|19712.77|19592.77|19706.28|19586.28|19712.82|19592.82|19706.28|19586.28|10
1639244210000|2021-12-11 17:36:50|19706.32|19586.32|19699.62|19579.62|19706.32|19586.32|19699.62|19579.62|10
1639244220000|2021-12-11 17:37:00|19699.46|19579.46|19687.68|19567.68|19699.46|19579.46|19687.68|19567.68|10
1639244230000|2021-12-11 17:37:10|19686.83|19566.83|19681.31|19561.31|19686.83|19566.83|19680.79|19560.79|10
1639244240000|2021-12-11 17:37:20|19680.97|19560.97|19676.43|19556.43|19680.97|19560.97|19676.43|19556.43|10
1639244250000|2021-12-11 17:37:30|19676.49|19556.49|19679.18|19559.18|19679.97|19559.97|19676.49|19556.49|10
1639244260000|2021-12-11 17:37:40|19678.66|19558.66|19681.39|19561.39|19681.39|19561.39|19678.54|19558.54|10
1639244270000|2021-12-11 17:37:50|19681.41|19561.41|19683.78|19563.78|19683.83|19563.83|19681.4|19561.4|9
1639244280000|2021-12-11 17:38:00|19683.86|19563.86|19684.87|19564.87|19684.87|19564.87|19683.59|19563.59|9
1639244290000|2021-12-11 17:38:10|19685.2|19565.2|19685.73|19565.73|19686.15|19566.15|19685.15|19565.15|10
1639244300000|2021-12-11 17:38:20|19686.03|19566.03|19690.87|19570.87|19691|19571|19686.03|19566.03|10
1639244310000|2021-12-11 17:38:30|19690.44|19570.44|19688.56|19568.56|19691.05|19571.05|19688.56|19568.56|10
1639244320000|2021-12-11 17:38:40|19688.11|19568.11|19690.84|19570.84|19690.84|19570.84|19687.8|19567.8|10
1639244330000|2021-12-11 17:38:50|19691.68|19571.68|19693.9|19573.9|19693.93|19573.93|19691.68|19571.68|10
1639244340000|2021-12-11 17:39:00|19693.71|19573.71|19696.35|19576.35|19696.35|19576.35|19693.71|19573.71|9
1639244350000|2021-12-11 17:39:10|19696.74|19576.74|19697.19|19577.19|19697.81|19577.81|19696.74|19576.74|10
1639244360000|2021-12-11 17:39:20|19697.27|19577.27|19696.01|19576.01|19697.46|19577.46|19696.01|19576.01|10
1639244370000|2021-12-11 17:39:30|19696.02|19576.02|19695.86|19575.86|19696.57|19576.57|19695.74|19575.74|10
1639244380000|2021-12-11 17:39:40|19695.85|19575.85|19694.91|19574.91|19696.11|19576.11|19694.91|19574.91|10
1639244390000|2021-12-11 17:39:50|19694.72|19574.72|19690.25|19570.25|19694.72|19574.72|19690.25|19570.25|10
1639244400000|2021-12-11 17:40:00|19690.17|19570.17|19689.76|19569.76|19690.37|19570.37|19689.22|19569.22|10
1639244410000|2021-12-11 17:40:10|19689.63|19569.63|19688.82|19568.82|19689.83|19569.83|19688.82|19568.82|10
1639244420000|2021-12-11 17:40:20|19688.24|19568.24|19685.83|19565.83|19688.24|19568.24|19685.83|19565.83|10
1639244430000|2021-12-11 17:40:30|19685.97|19565.97|19685.84|19565.84|19686.12|19566.12|19685.25|19565.25|9
1639244440000|2021-12-11 17:40:40|19686.43|19566.43|19688.19|19568.19|19688.29|19568.29|19686.42|19566.42|10
1639244450000|2021-12-11 17:40:50|19688.08|19568.08|19689.33|19569.33|19689.93|19569.93|19688.08|19568.08|10
1639244460000|2021-12-11 17:41:00|19689.77|19569.77|19689.47|19569.47|19690.26|19570.26|19689.47|19569.47|9
1639244470000|2021-12-11 17:41:10|19689.4|19569.4|19689.55|19569.55|19690.13|19570.13|19689.3|19569.3|9
1639244480000|2021-12-11 17:41:20|19689.48|19569.48|19689.32|19569.32|19690.11|19570.11|19689.3|19569.3|10
1639244490000|2021-12-11 17:41:30|19689.36|19569.36|19691.23|19571.23|19691.23|19571.23|19689.36|19569.36|10
1639244500000|2021-12-11 17:41:40|19692.02|19572.02|19694.2|19574.2|19694.26|19574.26|19692.02|19572.02|10
1639244510000|2021-12-11 17:41:50|19694.77|19574.77|19696.73|19576.73|19696.73|19576.73|19694.77|19574.77|10
1639244520000|2021-12-11 17:42:00|19696.49|19576.49|19695.31|19575.31|19696.79|19576.79|19695.31|19575.31|9
1639244530000|2021-12-11 17:42:10|19695.01|19575.01|19695.5|19575.5|19695.72|19575.72|19695.01|19575.01|9
1639244540000|2021-12-11 17:42:20|19695.53|19575.53|19693.92|19573.92|19695.77|19575.77|19693.92|19573.92|10
1639244550000|2021-12-11 17:42:30|19693.17|19573.17|19691.26|19571.26|19693.17|19573.17|19691.26|19571.26|10
1639244560000|2021-12-11 17:42:40|19688.76|19568.76|19689.4|19569.4|19689.4|19569.4|19688.36|19568.36|10
1639244570000|2021-12-11 17:42:50|19689.61|19569.61|19689.33|19569.33|19689.75|19569.75|19688.78|19568.78|10
1639244580000|2021-12-11 17:43:00|19689.38|19569.38|19686.5|19566.5|19689.38|19569.38|19686.5|19566.5|9
1639244590000|2021-12-11 17:43:10|19685.79|19565.79|19683.55|19563.55|19685.83|19565.83|19683.17|19563.17|10
1639244600000|2021-12-11 17:43:20|19683.57|19563.57|19681.27|19561.27|19683.57|19563.57|19681.09|19561.09|10
1639244610000|2021-12-11 17:43:30|19681.11|19561.11|19681.84|19561.84|19681.84|19561.84|19680.83|19560.83|10
1639244620000|2021-12-11 17:43:40|19681.96|19561.96|19681.76|19561.76|19681.96|19561.96|19681.56|19561.56|10
1639244630000|2021-12-11 17:43:50|19681.22|19561.22|19681.44|19561.44|19682.17|19562.17|19681.17|19561.17|10
1639244640000|2021-12-11 17:44:00|19680.98|19560.98|19681.57|19561.57|19682.16|19562.16|19680.98|19560.98|10
1639244650000|2021-12-11 17:44:10|19681.21|19561.21|19681.7|19561.7|19682.19|19562.19|19681.21|19561.21|10
1639244660000|2021-12-11 17:44:20|19681.19|19561.19|19681.61|19561.61|19681.83|19561.83|19681.19|19561.19|10
1639244670000|2021-12-11 17:44:30|19681.73|19561.73|19682.49|19562.49|19683.02|19563.02|19681.73|19561.73|9
1639244680000|2021-12-11 17:44:40|19682.3|19562.3|19681.78|19561.78|19682.72|19562.72|19681.78|19561.78|10
1639244690000|2021-12-11 17:44:50|19682.85|19562.85|19685.46|19565.46|19685.46|19565.46|19682.2|19562.2|10
1639244700000|2021-12-11 17:45:00|19686.84|19566.84|19690.81|19570.81|19690.81|19570.81|19686.84|19566.84|10
1639244710000|2021-12-11 17:45:10|19690.52|19570.52|19686.63|19566.63|19690.52|19570.52|19686.59|19566.59|10
1639244720000|2021-12-11 17:45:20|19686.32|19566.32|19685.46|19565.46|19686.32|19566.32|19685.29|19565.29|10
1639244730000|2021-12-11 17:45:30|19685.28|19565.28|19684.01|19564.01|19686.07|19566.07|19684.01|19564.01|9
1639244740000|2021-12-11 17:45:40|19684.17|19564.17|19686.44|19566.44|19686.44|19566.44|19683.72|19563.72|10
1639244750000|2021-12-11 17:45:50|19686.53|19566.53|19685.56|19565.56|19686.53|19566.53|19684.89|19564.89|9
1639244760000|2021-12-11 17:46:00|19685.6|19565.6|19689.53|19569.53|19689.53|19569.53|19685.55|19565.55|10
1639244770000|2021-12-11 17:46:10|19689.96|19569.96|19690.29|19570.29|19691.87|19571.87|19689.85|19569.85|10
1639244780000|2021-12-11 17:46:20|19690.34|19570.34|19690.25|19570.25|19690.34|19570.34|19688.8|19568.8|10
1639244790000|2021-12-11 17:46:30|19690.44|19570.44|19690.47|19570.47|19691.15|19571.15|19690.44|19570.44|10
1639244800000|2021-12-11 17:46:40|19690.19|19570.19|19690.77|19570.77|19690.77|19570.77|19688.94|19568.94|10
1639244810000|2021-12-11 17:46:50|19691.81|19571.81|19691.58|19571.58|19691.86|19571.86|19691.23|19571.23|9
1639244820000|2021-12-11 17:47:00|19689.98|19569.98|19683.95|19563.95|19689.98|19569.98|19683.95|19563.95|10
1639244830000|2021-12-11 17:47:10|19682.57|19562.57|19680.74|19560.74|19682.57|19562.57|19680.74|19560.74|10
1639244840000|2021-12-11 17:47:20|19681.39|19561.39|19680.54|19560.54|19681.4|19561.4|19680.29|19560.29|8
1639244850000|2021-12-11 17:47:30|19680.35|19560.35|19682.68|19562.68|19682.95|19562.95|19680.35|19560.35|10
1639244860000|2021-12-11 17:47:40|19683.89|19563.89|19683.27|19563.27|19684.88|19564.88|19683.27|19563.27|9
1639244870000|2021-12-11 17:47:50|19682.38|19562.38|19675.88|19555.88|19682.38|19562.38|19675.88|19555.88|10
1639244880000|2021-12-11 17:48:00|19675.81|19555.81|19658.6|19538.6|19675.81|19555.81|19658.6|19538.6|10
1639244890000|2021-12-11 17:48:10|19658.18|19538.18|19652.3|19532.3|19658.18|19538.18|19652.3|19532.3|9
1639244900000|2021-12-11 17:48:20|19652.38|19532.38|19654.32|19534.32|19654.52|19534.52|19652.38|19532.38|9
1639244910000|2021-12-11 17:48:30|19654.56|19534.56|19644.17|19524.17|19654.56|19534.56|19644.17|19524.17|10
1639244920000|2021-12-11 17:48:40|19641.85|19521.85|19633.73|19513.73|19641.85|19521.85|19633.73|19513.73|10
1639244930000|2021-12-11 17:48:50|19632.97|19512.97|19630.78|19510.78|19632.97|19512.97|19630.78|19510.78|10
1639244940000|2021-12-11 17:49:00|19630.39|19510.39|19633.7|19513.7|19633.7|19513.7|19630.33|19510.33|10
1639244950000|2021-12-11 17:49:10|19634.09|19514.09|19634.73|19514.73|19634.73|19514.73|19633.74|19513.74|10
1639244960000|2021-12-11 17:49:20|19635.52|19515.52|19639.37|19519.37|19639.37|19519.37|19635.43|19515.43|10
1639244970000|2021-12-11 17:49:30|19639.06|19519.06|19639.96|19519.96|19639.96|19519.96|19638.6|19518.6|7
1639244980000|2021-12-11 17:49:40|19639.73|19519.73|19639.14|19519.14|19639.73|19519.73|19638.53|19518.53|10
1639244990000|2021-12-11 17:49:50|19640.59|19520.59|19642.07|19522.07|19642.08|19522.08|19640.59|19520.59|10
1639245000000|2021-12-11 17:50:00|19642.05|19522.05|19644.6|19524.6|19644.84|19524.84|19641.98|19521.98|10
1639245010000|2021-12-11 17:50:10|19645.9|19525.9|19647.68|19527.68|19647.68|19527.68|19645.52|19525.52|10
1639245020000|2021-12-11 17:50:20|19647.59|19527.59|19648.23|19528.23|19648.23|19528.23|19646.28|19526.28|10
1639245030000|2021-12-11 17:50:30|19648.32|19528.32|19647.37|19527.37|19649.05|19529.05|19647.32|19527.32|10
1639245040000|2021-12-11 17:50:40|19645.91|19525.91|19644.1|19524.1|19645.91|19525.91|19643.33|19523.33|10
1639245050000|2021-12-11 17:50:50|19643.71|19523.71|19640.67|19520.67|19643.71|19523.71|19640.59|19520.59|9
1639245060000|2021-12-11 17:51:00|19641.76|19521.76|19643.3|19523.3|19643.56|19523.56|19641.44|19521.44|10
1639245070000|2021-12-11 17:51:10|19643.12|19523.12|19644.53|19524.53|19644.53|19524.53|19642.87|19522.87|9
1639245080000|2021-12-11 17:51:20|19644.03|19524.03|19644.45|19524.45|19645.57|19525.57|19644.03|19524.03|10
1639245090000|2021-12-11 17:51:30|19643.82|19523.82|19643.97|19523.97|19644.27|19524.27|19643.77|19523.77|10
1639245100000|2021-12-11 17:51:40|19645.05|19525.05|19644.03|19524.03|19645.16|19525.16|19644.03|19524.03|8
1639245110000|2021-12-11 17:51:50|19643.92|19523.92|19642.78|19522.78|19644.48|19524.48|19642.45|19522.45|9
1639245120000|2021-12-11 17:52:00|19643.15|19523.15|19642.69|19522.69|19643.5|19523.5|19642.31|19522.31|9
1639245130000|2021-12-11 17:52:10|19641.3|19521.3|19640.96|19520.96|19641.3|19521.3|19640.78|19520.78|9
1639245140000|2021-12-11 17:52:20|19640.46|19520.46|19639.7|19519.7|19640.99|19520.99|19639.7|19519.7|10
1639245150000|2021-12-11 17:52:30|19639.95|19519.95|19641.63|19521.63|19641.63|19521.63|19639.76|19519.76|9
1639245160000|2021-12-11 17:52:40|19642.06|19522.06|19638.8|19518.8|19642.06|19522.06|19638.8|19518.8|10
1639245170000|2021-12-11 17:52:50|19639.08|19519.08|19637.35|19517.35|19639.08|19519.08|19637.35|19517.35|10
1639245180000|2021-12-11 17:53:00|19637.45|19517.45|19635.4|19515.4|19637.45|19517.45|19635.4|19515.4|10
1639245190000|2021-12-11 17:53:10|19635.34|19515.34|19635.53|19515.53|19635.53|19515.53|19634.99|19514.99|10
1639245200000|2021-12-11 17:53:20|19635|19515|19635.58|19515.58|19635.63|19515.63|19634.83|19514.83|9
1639245210000|2021-12-11 17:53:30|19635.28|19515.28|19636.3|19516.3|19636.7|19516.7|19635.28|19515.28|10
1639245220000|2021-12-11 17:53:40|19636.26|19516.26|19633.67|19513.67|19636.47|19516.47|19633.67|19513.67|9
1639245230000|2021-12-11 17:53:50|19633.06|19513.06|19623.93|19503.93|19633.09|19513.09|19623.93|19503.93|10
1639245240000|2021-12-11 17:54:00|19621.65|19501.65|19607.9|19487.9|19621.65|19501.65|19607.9|19487.9|10
1639245250000|2021-12-11 17:54:10|19607.24|19487.24|19603.85|19483.85|19607.36|19487.36|19603.85|19483.85|10
1639245260000|2021-12-11 17:54:20|19604.48|19484.48|19606.58|19486.58|19606.99|19486.99|19604.27|19484.27|10
1639245270000|2021-12-11 17:54:30|19607.05|19487.05|19607.67|19487.67|19607.67|19487.67|19606.39|19486.39|10
1639245280000|2021-12-11 17:54:40|19607.95|19487.95|19606.02|19486.02|19607.95|19487.95|19605.72|19485.72|10
1639245290000|2021-12-11 17:54:50|19605.79|19485.79|19604.54|19484.54|19605.79|19485.79|19604.53|19484.53|9
1639245300000|2021-12-11 17:55:00|19604.65|19484.65|19605.29|19485.29|19605.96|19485.96|19604.26|19484.26|10
1639245310000|2021-12-11 17:55:10|19604.87|19484.87|19603.68|19483.68|19604.87|19484.87|19603.68|19483.68|10
1639245320000|2021-12-11 17:55:20|19602.72|19482.72|19599.14|19479.14|19602.72|19482.72|19599.14|19479.14|10
1639245330000|2021-12-11 17:55:30|19599.46|19479.46|19601.65|19481.65|19601.76|19481.76|19599.46|19479.46|9
1639245340000|2021-12-11 17:55:40|19601.23|19481.23|19601.19|19481.19|19601.99|19481.99|19601.18|19481.18|10
1639245350000|2021-12-11 17:55:50|19602.55|19482.55|19604.59|19484.59|19604.61|19484.61|19602.55|19482.55|9
1639245360000|2021-12-11 17:56:00|19604.72|19484.72|19606.81|19486.81|19606.81|19486.81|19604.72|19484.72|10
1639245370000|2021-12-11 17:56:10|19607.24|19487.24|19612.33|19492.33|19612.33|19492.33|19607.24|19487.24|10
1639245380000|2021-12-11 17:56:20|19612.12|19492.12|19608.97|19488.97|19612.63|19492.63|19608.97|19488.97|10
1639245390000|2021-12-11 17:56:30|19609.28|19489.28|19609.33|19489.33|19610.14|19490.14|19609.19|19489.19|10
1639245400000|2021-12-11 17:56:40|19609.71|19489.71|19609.69|19489.69|19609.87|19489.87|19609.47|19489.47|10
1639245410000|2021-12-11 17:56:50|19609.8|19489.8|19609.73|19489.73|19610.13|19490.13|19609.65|19489.65|10
1639245420000|2021-12-11 17:57:00|19609.04|19489.04|19611.59|19491.59|19611.59|19491.59|19608.42|19488.42|10
1639245430000|2021-12-11 17:57:10|19612.01|19492.01|19615.13|19495.13|19615.13|19495.13|19612.01|19492.01|9
1639245440000|2021-12-11 17:57:20|19614.58|19494.58|19617.46|19497.46|19617.46|19497.46|19614.58|19494.58|9
1639245450000|2021-12-11 17:57:30|19618.02|19498.02|19623.43|19503.43|19623.43|19503.43|19618.02|19498.02|10
1639245460000|2021-12-11 17:57:40|19624.44|19504.44|19623.81|19503.81|19624.97|19504.97|19623.81|19503.81|10
1639245470000|2021-12-11 17:57:50|19623.67|19503.67|19626.04|19506.04|19626.04|19506.04|19623.67|19503.67|10
1639245480000|2021-12-11 17:58:00|19627.37|19507.37|19631.76|19511.76|19631.92|19511.92|19627.37|19507.37|10
1639245490000|2021-12-11 17:58:10|19632.13|19512.13|19630.79|19510.79|19632.13|19512.13|19630.7|19510.7|10
1639245500000|2021-12-11 17:58:20|19630.96|19510.96|19633.29|19513.29|19633.29|19513.29|19630.96|19510.96|9
1639245510000|2021-12-11 17:58:30|19634.77|19514.77|19640.55|19520.55|19640.55|19520.55|19634.77|19514.77|10
1639245520000|2021-12-11 17:58:40|19641.21|19521.21|19639.26|19519.26|19641.48|19521.48|19639.12|19519.12|10
1639245530000|2021-12-11 17:58:50|19640.22|19520.22|19644.3|19524.3|19644.36|19524.36|19640.03|19520.03|9
1639245540000|2021-12-11 17:59:00|19643.82|19523.82|19645.51|19525.51|19645.51|19525.51|19643.82|19523.82|10
1639245550000|2021-12-11 17:59:10|19645.52|19525.52|19644.39|19524.39|19645.52|19525.52|19643.78|19523.78|9
1639245560000|2021-12-11 17:59:20|19645.38|19525.38|19647.62|19527.62|19647.62|19527.62|19645.18|19525.18|10
1639245570000|2021-12-11 17:59:30|19647.64|19527.64|19649.51|19529.51|19649.51|19529.51|19647.64|19527.64|9
1639245580000|2021-12-11 17:59:40|19649.78|19529.78|19650.81|19530.81|19651.22|19531.22|19649.78|19529.78|10
1639245590000|2021-12-11 17:59:50|19650.74|19530.74|19652.03|19532.03|19652.59|19532.59|19650.74|19530.74|9
1639245600000|2021-12-11 18:00:00|19651.83|19531.83|19646.19|19526.19|19651.83|19531.83|19646.19|19526.19|10
1639245610000|2021-12-11 18:00:10|19646.54|19526.54|19646.75|19526.75|19647.2|19527.2|19645.94|19525.94|10
1639245620000|2021-12-11 18:00:20|19646.54|19526.54|19649.7|19529.7|19649.7|19529.7|19645.94|19525.94|10
1639245630000|2021-12-11 18:00:30|19649.68|19529.68|19653.31|19533.31|19653.31|19533.31|19649.68|19529.68|10
1639245640000|2021-12-11 18:00:40|19653.38|19533.38|19651.42|19531.42|19653.38|19533.38|19651.42|19531.42|8
1639245650000|2021-12-11 18:00:50|19651.39|19531.39|19651.53|19531.53|19651.66|19531.66|19650.79|19530.79|10
1639245660000|2021-12-11 18:01:00|19651.57|19531.57|19650.64|19530.64|19651.57|19531.57|19650.64|19530.64|10
1639245670000|2021-12-11 18:01:10|19650.52|19530.52|19648.91|19528.91|19650.52|19530.52|19648.8|19528.8|10
1639245680000|2021-12-11 18:01:20|19648.71|19528.71|19656.37|19536.37|19656.37|19536.37|19648.71|19528.71|10
1639245690000|2021-12-11 18:01:30|19655.96|19535.96|19660.2|19540.2|19660.2|19540.2|19655.96|19535.96|10
1639245700000|2021-12-11 18:01:40|19659.76|19539.76|19661.45|19541.45|19661.45|19541.45|19659.76|19539.76|9
1639245710000|2021-12-11 18:01:50|19661.59|19541.59|19666.19|19546.19|19666.19|19546.19|19661.31|19541.31|10
1639245720000|2021-12-11 18:02:00|19667.25|19547.25|19667.63|19547.63|19668.27|19548.27|19667.25|19547.25|10
1639245730000|2021-12-11 18:02:10|19667.76|19547.76|19668.09|19548.09|19668.11|19548.11|19667.34|19547.34|10
1639245740000|2021-12-11 18:02:20|19668.14|19548.14|19667.47|19547.47|19668.67|19548.67|19667.47|19547.47|9
1639245750000|2021-12-11 18:02:30|19667.54|19547.54|19663.93|19543.93|19667.54|19547.54|19663.87|19543.87|10
1639245760000|2021-12-11 18:02:40|19664.13|19544.13|19665.37|19545.37|19665.37|19545.37|19662.85|19542.85|9
1639245770000|2021-12-11 18:02:50|19665.29|19545.29|19662.55|19542.55|19665.29|19545.29|19662.55|19542.55|10
1639245780000|2021-12-11 18:03:00|19662.76|19542.76|19665.33|19545.33|19665.56|19545.56|19662.76|19542.76|9
1639245790000|2021-12-11 18:03:10|19664.94|19544.94|19665.56|19545.56|19666.46|19546.46|19664.94|19544.94|10
1639245800000|2021-12-11 18:03:20|19664.98|19544.98|19663.36|19543.36|19665.34|19545.34|19663.36|19543.36|9
1639245810000|2021-12-11 18:03:30|19663.13|19543.13|19660.89|19540.89|19663.13|19543.13|19660.89|19540.89|9
1639245820000|2021-12-11 18:03:40|19660.16|19540.16|19658.86|19538.86|19660.24|19540.24|19658.52|19538.52|9
1639245830000|2021-12-11 18:03:50|19659.02|19539.02|19657.72|19537.72|19659.02|19539.02|19657.61|19537.61|8
1639245840000|2021-12-11 18:04:00|19657.9|19537.9|19656.45|19536.45|19657.9|19537.9|19656.32|19536.32|10
1639245850000|2021-12-11 18:04:10|19657.01|19537.01|19660.19|19540.19|19660.19|19540.19|19657.01|19537.01|10
1639245860000|2021-12-11 18:04:20|19661.01|19541.01|19664.72|19544.72|19664.72|19544.72|19661.01|19541.01|9
1639245870000|2021-12-11 18:04:30|19665.15|19545.15|19668.65|19548.65|19668.65|19548.65|19665.15|19545.15|9
1639245880000|2021-12-11 18:04:40|19669.13|19549.13|19669.65|19549.65|19669.65|19549.65|19667.68|19547.68|9
1639245890000|2021-12-11 18:04:50|19669.32|19549.32|19668.84|19548.84|19669.88|19549.88|19668.64|19548.64|9
1639245900000|2021-12-11 18:05:00|19669.55|19549.55|19670.29|19550.29|19670.41|19550.41|19669.07|19549.07|10
1639245910000|2021-12-11 18:05:10|19670.85|19550.85|19672.4|19552.4|19672.4|19552.4|19670.85|19550.85|9
1639245920000|2021-12-11 18:05:20|19673.21|19553.21|19674.41|19554.41|19674.41|19554.41|19672.88|19552.88|8
1639245930000|2021-12-11 18:05:30|19674.3|19554.3|19678.13|19558.13|19678.13|19558.13|19674.3|19554.3|9
1639245940000|2021-12-11 18:05:40|19678.87|19558.87|19679.6|19559.6|19679.72|19559.72|19678.84|19558.84|10
1639245950000|2021-12-11 18:05:50|19681.45|19561.45|19681.71|19561.71|19681.71|19561.71|19680.28|19560.28|9
1639245960000|2021-12-11 18:06:00|19682.43|19562.43|19683.24|19563.24|19683.49|19563.49|19682.43|19562.43|10
1639245970000|2021-12-11 18:06:10|19683.31|19563.31|19684.33|19564.33|19684.36|19564.36|19683.09|19563.09|9
1639245980000|2021-12-11 18:06:20|19684.15|19564.15|19685.35|19565.35|19685.35|19565.35|19683.98|19563.98|10
1639245990000|2021-12-11 18:06:30|19685.08|19565.08|19682.05|19562.05|19685.08|19565.08|19682.05|19562.05|10
1639246000000|2021-12-11 18:06:40|19681.73|19561.73|19683.01|19563.01|19683.48|19563.48|19681.39|19561.39|10
1639246010000|2021-12-11 18:06:50|19683.03|19563.03|19683.06|19563.06|19683.46|19563.46|19682.95|19562.95|10
1639246020000|2021-12-11 18:07:00|19681.21|19561.21|19680.69|19560.69|19681.21|19561.21|19680.25|19560.25|8
1639246030000|2021-12-11 18:07:10|19680.77|19560.77|19682.68|19562.68|19682.88|19562.88|19680.61|19560.61|9
1639246040000|2021-12-11 18:07:20|19683.34|19563.34|19683.45|19563.45|19683.72|19563.72|19682.93|19562.93|10
1639246050000|2021-12-11 18:07:30|19682.22|19562.22|19679.01|19559.01|19682.22|19562.22|19678|19558|10
1639246060000|2021-12-11 18:07:40|19678.27|19558.27|19671.78|19551.78|19678.27|19558.27|19671.78|19551.78|10
1639246070000|2021-12-11 18:07:50|19671.06|19551.06|19669.87|19549.87|19672.14|19552.14|19669.87|19549.87|10
1639246080000|2021-12-11 18:08:00|19668.77|19548.77|19665.08|19545.08|19668.77|19548.77|19664.9|19544.9|10
1639246090000|2021-12-11 18:08:10|19664.01|19544.01|19661.4|19541.4|19664.2|19544.2|19661.19|19541.19|10
1639246100000|2021-12-11 18:08:20|19660.85|19540.85|19661.29|19541.29|19661.58|19541.58|19660.48|19540.48|9
1639246110000|2021-12-11 18:08:30|19661.03|19541.03|19661.99|19541.99|19661.99|19541.99|19660.84|19540.84|10
1639246120000|2021-12-11 18:08:40|19662.48|19542.48|19669.91|19549.91|19669.91|19549.91|19662.48|19542.48|10
1639246130000|2021-12-11 18:08:50|19670.3|19550.3|19670.42|19550.42|19670.58|19550.58|19668.89|19548.89|10
1639246140000|2021-12-11 18:09:00|19670.83|19550.83|19674.06|19554.06|19674.06|19554.06|19670.83|19550.83|10
1639246150000|2021-12-11 18:09:10|19674.76|19554.76|19674.04|19554.04|19675.12|19555.12|19674.03|19554.03|10
1639246160000|2021-12-11 18:09:20|19674.5|19554.5|19670.22|19550.22|19674.62|19554.62|19670.22|19550.22|10
1639246170000|2021-12-11 18:09:30|19669.17|19549.17|19666.74|19546.74|19669.17|19549.17|19665.63|19545.63|10
1639246180000|2021-12-11 18:09:40|19666.79|19546.79|19665.78|19545.78|19668.88|19548.88|19665.78|19545.78|10
1639246190000|2021-12-11 18:09:50|19665.16|19545.16|19665.09|19545.09|19665.16|19545.16|19664.73|19544.73|9
1639246200000|2021-12-11 18:10:00|19665.06|19545.06|19667.7|19547.7|19667.99|19547.99|19664.69|19544.69|10
1639246210000|2021-12-11 18:10:10|19667.44|19547.44|19670.05|19550.05|19670.05|19550.05|19667.06|19547.06|10
1639246220000|2021-12-11 18:10:20|19670.26|19550.26|19672.59|19552.59|19672.59|19552.59|19670.26|19550.26|10
1639246230000|2021-12-11 18:10:30|19672.39|19552.39|19676.93|19556.93|19676.93|19556.93|19672.39|19552.39|10
1639246240000|2021-12-11 18:10:40|19677.68|19557.68|19679.36|19559.36|19680.15|19560.15|19677.68|19557.68|10
1639246250000|2021-12-11 18:10:50|19679.11|19559.11|19678.49|19558.49|19679.11|19559.11|19677.96|19557.96|10
1639246260000|2021-12-11 18:11:00|19678.58|19558.58|19678.24|19558.24|19678.58|19558.58|19677.95|19557.95|10
1639246270000|2021-12-11 18:11:10|19678.46|19558.46|19676.6|19556.6|19678.46|19558.46|19676.39|19556.39|10
1639246280000|2021-12-11 18:11:20|19676.26|19556.26|19676.27|19556.27|19676.81|19556.81|19675.74|19555.74|10
1639246290000|2021-12-11 18:11:30|19677.2|19557.2|19677.01|19557.01|19677.35|19557.35|19676.37|19556.37|10
1639246300000|2021-12-11 18:11:40|19677.21|19557.21|19675.8|19555.8|19678.3|19558.3|19675.8|19555.8|10
1639246310000|2021-12-11 18:11:50|19676.81|19556.81|19674.11|19554.11|19676.81|19556.81|19674.11|19554.11|10
1639246320000|2021-12-11 18:12:00|19674.03|19554.03|19666.33|19546.33|19674.03|19554.03|19666.33|19546.33|10
1639246330000|2021-12-11 18:12:10|19665.57|19545.57|19660.23|19540.23|19665.57|19545.57|19660.23|19540.23|10
1639246340000|2021-12-11 18:12:20|19661.15|19541.15|19655.41|19535.41|19661.15|19541.15|19655.41|19535.41|10
1639246350000|2021-12-11 18:12:30|19655.42|19535.42|19646.28|19526.28|19655.42|19535.42|19646.28|19526.28|10
1639246360000|2021-12-11 18:12:40|19643.56|19523.56|19639.94|19519.94|19643.56|19523.56|19639.94|19519.94|10
1639246370000|2021-12-11 18:12:50|19641.23|19521.23|19637.14|19517.14|19641.23|19521.23|19636.79|19516.79|10
1639246380000|2021-12-11 18:13:00|19636.15|19516.15|19636.78|19516.78|19637.64|19517.64|19636.08|19516.08|10
1639246390000|2021-12-11 18:13:10|19637.04|19517.04|19637.94|19517.94|19638.1|19518.1|19636.87|19516.87|9
1639246400000|2021-12-11 18:13:20|19638.35|19518.35|19639.48|19519.48|19639.79|19519.79|19638.35|19518.35|10
1639246410000|2021-12-11 18:13:30|19640.25|19520.25|19641.81|19521.81|19642.23|19522.23|19640.25|19520.25|10
1639246420000|2021-12-11 18:13:40|19641.86|19521.86|19644.12|19524.12|19644.12|19524.12|19641.86|19521.86|10
1639246430000|2021-12-11 18:13:50|19644.71|19524.71|19644.01|19524.01|19644.71|19524.71|19643.34|19523.34|9
1639246440000|2021-12-11 18:14:00|19643.78|19523.78|19645.61|19525.61|19645.61|19525.61|19643.78|19523.78|9
1639246450000|2021-12-11 18:14:10|19643.82|19523.82|19641.73|19521.73|19643.82|19523.82|19641.69|19521.69|9
1639246460000|2021-12-11 18:14:20|19641.48|19521.48|19640.07|19520.07|19641.48|19521.48|19640.07|19520.07|9
1639246470000|2021-12-11 18:14:30|19639.66|19519.66|19634.44|19514.44|19639.66|19519.66|19634.44|19514.44|9
1639246480000|2021-12-11 18:14:40|19634.17|19514.17|19633.71|19513.71|19635.11|19515.11|19633.34|19513.34|10
1639246490000|2021-12-11 18:14:50|19633.73|19513.73|19635.63|19515.63|19635.63|19515.63|19632.6|19512.6|10
1639246500000|2021-12-11 18:15:00|19635.89|19515.89|19633.24|19513.24|19635.89|19515.89|19632.95|19512.95|10
1639246510000|2021-12-11 18:15:10|19632.8|19512.8|19634.47|19514.47|19634.54|19514.54|19632.8|19512.8|10
1639246520000|2021-12-11 18:15:20|19634.1|19514.1|19633.12|19513.12|19634.1|19514.1|19633.08|19513.08|10
1639246530000|2021-12-11 18:15:30|19633.44|19513.44|19632.19|19512.19|19634.54|19514.54|19632.19|19512.19|10
1639246540000|2021-12-11 18:15:40|19631.98|19511.98|19632.54|19512.54|19633.74|19513.74|19631.46|19511.46|10
1639246550000|2021-12-11 18:15:50|19631.94|19511.94|19625.63|19505.63|19631.94|19511.94|19625.63|19505.63|10
1639246560000|2021-12-11 18:16:00|19624.75|19504.75|19619.24|19499.24|19624.75|19504.75|19619.21|19499.21|10
1639246570000|2021-12-11 18:16:10|19618.89|19498.89|19616.58|19496.58|19618.89|19498.89|19616.4|19496.4|9
1639246580000|2021-12-11 18:16:20|19617.4|19497.4|19616.49|19496.49|19617.4|19497.4|19616.19|19496.19|10
1639246590000|2021-12-11 18:16:30|19616.27|19496.27|19612.28|19492.28|19616.27|19496.27|19612.28|19492.28|10
1639246600000|2021-12-11 18:16:40|19612.61|19492.61|19612.33|19492.33|19613.62|19493.62|19612.33|19492.33|10
1639246610000|2021-12-11 18:16:50|19612.05|19492.05|19619.63|19499.63|19619.63|19499.63|19611.8|19491.8|10
1639246620000|2021-12-11 18:17:00|19618.73|19498.73|19624.36|19504.36|19624.36|19504.36|19618.73|19498.73|10
1639246630000|2021-12-11 18:17:10|19626.41|19506.41|19634.13|19514.13|19634.25|19514.25|19626.41|19506.41|10
1639246640000|2021-12-11 18:17:20|19634.25|19514.25|19636.17|19516.17|19636.17|19516.17|19634.25|19514.25|10
1639246650000|2021-12-11 18:17:30|19636.03|19516.03|19632.41|19512.41|19636.25|19516.25|19632.41|19512.41|10
1639246660000|2021-12-11 18:17:40|19631.85|19511.85|19634.78|19514.78|19634.81|19514.81|19631.85|19511.85|10
1639246670000|2021-12-11 18:17:50|19635.3|19515.3|19638.96|19518.96|19638.96|19518.96|19635.3|19515.3|9
1639246680000|2021-12-11 18:18:00|19638.65|19518.65|19636.33|19516.33|19638.65|19518.65|19636.33|19516.33|10
1639246690000|2021-12-11 18:18:10|19635.84|19515.84|19636.85|19516.85|19636.94|19516.94|19635.62|19515.62|9
1639246700000|2021-12-11 18:18:20|19636.24|19516.24|19637.12|19517.12|19637.28|19517.28|19636.21|19516.21|9
1639246710000|2021-12-11 18:18:30|19636.95|19516.95|19636.63|19516.63|19637.67|19517.67|19636.63|19516.63|10
1639246720000|2021-12-11 18:18:40|19636.64|19516.64|19640.46|19520.46|19640.46|19520.46|19636.64|19516.64|9
1639246730000|2021-12-11 18:18:50|19640.51|19520.51|19643.37|19523.37|19644.06|19524.06|19640.51|19520.51|10
1639246740000|2021-12-11 18:19:00|19644.09|19524.09|19643.81|19523.81|19645|19525|19643.81|19523.81|10
1639246750000|2021-12-11 18:19:10|19643.72|19523.72|19641.43|19521.43|19643.72|19523.72|19641.43|19521.43|10
1639246760000|2021-12-11 18:19:20|19641.32|19521.32|19639.46|19519.46|19641.32|19521.32|19639.41|19519.41|10
1639246770000|2021-12-11 18:19:30|19639.13|19519.13|19637.17|19517.17|19639.25|19519.25|19636.95|19516.95|9
1639246780000|2021-12-11 18:19:40|19637.69|19517.69|19636.38|19516.38|19637.69|19517.69|19635.93|19515.93|10
1639246790000|2021-12-11 18:19:50|19636.45|19516.45|19637.2|19517.2|19637.26|19517.26|19636.25|19516.25|10
1639246800000|2021-12-11 18:20:00|19635.69|19515.69|19633.68|19513.68|19635.99|19515.99|19633.68|19513.68|10
1639246810000|2021-12-11 18:20:10|19634.11|19514.11|19633.34|19513.34|19634.23|19514.23|19633.34|19513.34|10
1639246820000|2021-12-11 18:20:20|19632.58|19512.58|19632.02|19512.02|19632.74|19512.74|19632.02|19512.02|10
1639246830000|2021-12-11 18:20:30|19631.13|19511.13|19630.66|19510.66|19631.13|19511.13|19630.49|19510.49|10
1639246840000|2021-12-11 18:20:40|19630.18|19510.18|19632.18|19512.18|19632.43|19512.43|19629.84|19509.84|10
1639246850000|2021-12-11 18:20:50|19632.72|19512.72|19634.89|19514.89|19634.89|19514.89|19632.72|19512.72|9
1639246860000|2021-12-11 18:21:00|19634.94|19514.94|19635.97|19515.97|19636.07|19516.07|19634.64|19514.64|10
1639246870000|2021-12-11 18:21:10|19636.18|19516.18|19637.56|19517.56|19637.56|19517.56|19636.18|19516.18|9
1639246880000|2021-12-11 18:21:20|19638.06|19518.06|19636.72|19516.72|19638.23|19518.23|19636.72|19516.72|10
1639246890000|2021-12-11 18:21:30|19637.7|19517.7|19632.17|19512.17|19637.7|19517.7|19632.17|19512.17|9
1639246900000|2021-12-11 18:21:40|19631.87|19511.87|19623.57|19503.57|19631.87|19511.87|19623.29|19503.29|10
1639246910000|2021-12-11 18:21:50|19622.7|19502.7|19615.87|19495.87|19622.7|19502.7|19615.87|19495.87|10
1639246920000|2021-12-11 18:22:00|19615.42|19495.42|19612.69|19492.69|19615.42|19495.42|19612.69|19492.69|10
1639246930000|2021-12-11 18:22:10|19612.7|19492.7|19611.56|19491.56|19612.71|19492.71|19611.32|19491.32|10
1639246940000|2021-12-11 18:22:20|19611.8|19491.8|19611.1|19491.1|19612.4|19492.4|19610.85|19490.85|10
1639246950000|2021-12-11 18:22:30|19611.31|19491.31|19613.02|19493.02|19613.02|19493.02|19611.05|19491.05|9
1639246960000|2021-12-11 18:22:40|19613.24|19493.24|19614.99|19494.99|19614.99|19494.99|19613.22|19493.22|10
1639246970000|2021-12-11 18:22:50|19616.23|19496.23|19618.17|19498.17|19618.42|19498.42|19616.23|19496.23|10
1639246980000|2021-12-11 18:23:00|19618.27|19498.27|19621.86|19501.86|19621.86|19501.86|19618.27|19498.27|10
1639246990000|2021-12-11 18:23:10|19621.57|19501.57|19621.58|19501.58|19622.6|19502.6|19621.57|19501.57|10
1639247000000|2021-12-11 18:23:20|19621.35|19501.35|19621.92|19501.92|19621.92|19501.92|19621.32|19501.32|10
1639247010000|2021-12-11 18:23:30|19621.7|19501.7|19622.34|19502.34|19622.65|19502.65|19621.44|19501.44|10
1639247020000|2021-12-11 18:23:40|19622.66|19502.66|19621.73|19501.73|19623.15|19503.15|19621.34|19501.34|10
1639247030000|2021-12-11 18:23:50|19621.25|19501.25|19620.65|19500.65|19621.25|19501.25|19620.26|19500.26|10
1639247040000|2021-12-11 18:24:00|19620.56|19500.56|19621.26|19501.26|19621.26|19501.26|19620.25|19500.25|9
1639247050000|2021-12-11 18:24:10|19621.7|19501.7|19622.35|19502.35|19622.62|19502.62|19621.26|19501.26|10
1639247060000|2021-12-11 18:24:20|19621.72|19501.72|19618.71|19498.71|19621.72|19501.72|19618.48|19498.48|9
1639247070000|2021-12-11 18:24:30|19618.32|19498.32|19617.88|19497.88|19618.32|19498.32|19617.65|19497.65|7
1639247080000|2021-12-11 18:24:40|19617.38|19497.38|19617.16|19497.16|19617.71|19497.71|19616.75|19496.75|8
1639247090000|2021-12-11 18:24:50|19616.87|19496.87|19617.59|19497.59|19618.08|19498.08|19616.87|19496.87|6
1639247100000|2021-12-11 18:25:00|19617.48|19497.48|19617.33|19497.33|19618.06|19498.06|19617.33|19497.33|8
1639247110000|2021-12-11 18:25:10|19617.41|19497.41|19619.64|19499.64|19619.64|19499.64|19617.41|19497.41|10
1639247120000|2021-12-11 18:25:20|19620.14|19500.14|19619.58|19499.58|19620.75|19500.75|19619.58|19499.58|9
1639247130000|2021-12-11 18:25:30|19619.24|19499.24|19618.41|19498.41|19619.34|19499.34|19618.11|19498.11|10
1639247140000|2021-12-11 18:25:40|19618.44|19498.44|19620.52|19500.52|19620.52|19500.52|19618.36|19498.36|9
1639247150000|2021-12-11 18:25:50|19620.58|19500.58|19619.35|19499.35|19620.58|19500.58|19618.52|19498.52|9
1639247160000|2021-12-11 18:26:00|19618.05|19498.05|19617.2|19497.2|19618.05|19498.05|19616.63|19496.63|9
1639247170000|2021-12-11 18:26:10|19617.07|19497.07|19616.99|19496.99|19617.13|19497.13|19616.86|19496.86|10
1639247180000|2021-12-11 18:26:20|19616.83|19496.83|19617.08|19497.08|19618|19498|19616.43|19496.43|10
1639247190000|2021-12-11 18:26:30|19616.79|19496.79|19617.11|19497.11|19617.11|19497.11|19616.5|19496.5|10
1639247200000|2021-12-11 18:26:40|19617.33|19497.33|19616.56|19496.56|19617.33|19497.33|19616.55|19496.55|8
1639247210000|2021-12-11 18:26:50|19616.43|19496.43|19618.08|19498.08|19618.21|19498.21|19616.18|19496.18|10
1639247220000|2021-12-11 18:27:00|19618.13|19498.13|19619.8|19499.8|19619.82|19499.82|19618.13|19498.13|10
1639247230000|2021-12-11 18:27:10|19619.55|19499.55|19619.49|19499.49|19619.82|19499.82|19619.34|19499.34|10
1639247240000|2021-12-11 18:27:20|19618.58|19498.58|19617.57|19497.57|19619.21|19499.21|19617.57|19497.57|9
1639247250000|2021-12-11 18:27:30|19617.71|19497.71|19613.1|19493.1|19617.71|19497.71|19613.1|19493.1|8
1639247260000|2021-12-11 18:27:40|19612.26|19492.26|19612.14|19492.14|19612.71|19492.71|19612.11|19492.11|9
1639247270000|2021-12-11 18:27:50|19612.15|19492.15|19613.66|19493.66|19613.66|19493.66|19611.34|19491.34|9
1639247280000|2021-12-11 18:28:00|19614.9|19494.9|19618.09|19498.09|19618.48|19498.48|19614.89|19494.89|10
1639247290000|2021-12-11 18:28:10|19618.21|19498.21|19619.51|19499.51|19620.01|19500.01|19618.21|19498.21|9
1639247300000|2021-12-11 18:28:20|19619.84|19499.84|19620.8|19500.8|19620.8|19500.8|19619.45|19499.45|10
1639247310000|2021-12-11 18:28:30|19621.33|19501.33|19625.48|19505.48|19625.48|19505.48|19621.33|19501.33|10
1639247320000|2021-12-11 18:28:40|19625.88|19505.88|19628.77|19508.77|19628.77|19508.77|19625.88|19505.88|9
1639247330000|2021-12-11 18:28:50|19628.62|19508.62|19628.24|19508.24|19628.62|19508.62|19627.74|19507.74|9
1639247340000|2021-12-11 18:29:00|19628.55|19508.55|19628.86|19508.86|19628.92|19508.92|19628.51|19508.51|9
1639247350000|2021-12-11 18:29:10|19629.55|19509.55|19626.61|19506.61|19629.93|19509.93|19626.61|19506.61|10
1639247360000|2021-12-11 18:29:20|19626.34|19506.34|19621.63|19501.63|19626.34|19506.34|19621.63|19501.63|10
1639247370000|2021-12-11 18:29:30|19621.54|19501.54|19620.88|19500.88|19621.55|19501.55|19620.39|19500.39|10
1639247380000|2021-12-11 18:29:40|19620.8|19500.8|19621.02|19501.02|19621.25|19501.25|19620.75|19500.75|10
1639247390000|2021-12-11 18:29:50|19621.03|19501.03|19622.09|19502.09|19622.09|19502.09|19621.03|19501.03|7
1639247400000|2021-12-11 18:30:00|19622.31|19502.31|19631.28|19511.28|19631.28|19511.28|19622.31|19502.31|10
1639247410000|2021-12-11 18:30:10|19633.59|19513.59|19643.16|19523.16|19643.44|19523.44|19633.59|19513.59|10
1639247420000|2021-12-11 18:30:20|19643.69|19523.69|19642.16|19522.16|19643.8|19523.8|19642.16|19522.16|10
1639247430000|2021-12-11 18:30:30|19641.41|19521.41|19639.9|19519.9|19641.41|19521.41|19639.53|19519.53|10
1639247440000|2021-12-11 18:30:40|19639.34|19519.34|19641.6|19521.6|19641.85|19521.85|19638.78|19518.78|10
1639247450000|2021-12-11 18:30:50|19641.52|19521.52|19642.48|19522.48|19643.16|19523.16|19641.49|19521.49|9
1639247460000|2021-12-11 18:31:00|19642.46|19522.46|19643.23|19523.23|19643.3|19523.3|19642.46|19522.46|10
1639247470000|2021-12-11 18:31:10|19643.32|19523.32|19643.81|19523.81|19643.89|19523.89|19643.26|19523.26|9
1639247480000|2021-12-11 18:31:20|19644.09|19524.09|19642.02|19522.02|19644.09|19524.09|19642.02|19522.02|10
1639247490000|2021-12-11 18:31:30|19642.27|19522.27|19641.87|19521.87|19642.27|19522.27|19641.75|19521.75|10
1639247500000|2021-12-11 18:31:40|19641.83|19521.83|19638.27|19518.27|19642.09|19522.09|19638.27|19518.27|10
1639247510000|2021-12-11 18:31:50|19637.76|19517.76|19632.31|19512.31|19637.76|19517.76|19632.15|19512.15|10
1639247520000|2021-12-11 18:32:00|19632.44|19512.44|19632.28|19512.28|19632.74|19512.74|19632.05|19512.05|9
1639247530000|2021-12-11 18:32:10|19632.48|19512.48|19633.41|19513.41|19633.53|19513.53|19632.26|19512.26|9
1639247540000|2021-12-11 18:32:20|19633.45|19513.45|19631.3|19511.3|19633.49|19513.49|19630.49|19510.49|10
1639247550000|2021-12-11 18:32:30|19631.51|19511.51|19637.49|19517.49|19637.49|19517.49|19631.51|19511.51|10
1639247560000|2021-12-11 18:32:40|19637.64|19517.64|19638.29|19518.29|19638.45|19518.45|19637.64|19517.64|10
1639247570000|2021-12-11 18:32:50|19638.47|19518.47|19641.08|19521.08|19641.61|19521.61|19638.47|19518.47|10
1639247580000|2021-12-11 18:33:00|19640.87|19520.87|19639.56|19519.56|19640.92|19520.92|19639.53|19519.53|10
1639247590000|2021-12-11 18:33:10|19639.41|19519.41|19638.34|19518.34|19639.41|19519.41|19638.2|19518.2|10
1639247600000|2021-12-11 18:33:20|19638.29|19518.29|19638.34|19518.34|19638.35|19518.35|19637.96|19517.96|8
1639247610000|2021-12-11 18:33:30|19638.86|19518.86|19640.2|19520.2|19640.2|19520.2|19638.5|19518.5|10
1639247620000|2021-12-11 18:33:40|19640.44|19520.44|19641.15|19521.15|19641.56|19521.56|19640.44|19520.44|9
1639247630000|2021-12-11 18:33:50|19641.24|19521.24|19642.37|19522.37|19642.74|19522.74|19641.24|19521.24|7
1639247640000|2021-12-11 18:34:00|19642.57|19522.57|19644.75|19524.75|19644.76|19524.76|19642.42|19522.42|10
1639247650000|2021-12-11 18:34:10|19644.8|19524.8|19644.53|19524.53|19644.8|19524.8|19644.25|19524.25|10
1639247660000|2021-12-11 18:34:20|19644.59|19524.59|19643.73|19523.73|19644.87|19524.87|19643.72|19523.72|9
1639247670000|2021-12-11 18:34:30|19643.6|19523.6|19640.33|19520.33|19643.6|19523.6|19640.33|19520.33|9
1639247680000|2021-12-11 18:34:40|19640.27|19520.27|19638.76|19518.76|19640.27|19520.27|19637.81|19517.81|9
1639247690000|2021-12-11 18:34:50|19637.29|19517.29|19635.71|19515.71|19637.48|19517.48|19635.02|19515.02|10
1639247700000|2021-12-11 18:35:00|19635.92|19515.92|19636.07|19516.07|19636.07|19516.07|19635.23|19515.23|10
1639247710000|2021-12-11 18:35:10|19636.31|19516.31|19638.64|19518.64|19638.64|19518.64|19636.31|19516.31|7
1639247720000|2021-12-11 18:35:20|19638.8|19518.8|19638.86|19518.86|19639.31|19519.31|19638.8|19518.8|6
1639247730000|2021-12-11 18:35:30|19638.63|19518.63|19640.16|19520.16|19640.16|19520.16|19638.36|19518.36|9
1639247740000|2021-12-11 18:35:40|19640.26|19520.26|19640.09|19520.09|19640.95|19520.95|19640.09|19520.09|8
1639247750000|2021-12-11 18:35:50|19640.39|19520.39|19640.23|19520.23|19640.4|19520.4|19640.23|19520.23|4
1639247760000|2021-12-11 18:36:00|19640.21|19520.21|19638.83|19518.83|19640.21|19520.21|19638.83|19518.83|10
1639247770000|2021-12-11 18:36:10|19639.25|19519.25|19640.57|19520.57|19640.57|19520.57|19639.21|19519.21|9
1639247780000|2021-12-11 18:36:20|19640.41|19520.41|19640.16|19520.16|19640.41|19520.41|19639.87|19519.87|9
1639247790000|2021-12-11 18:36:30|19640.96|19520.96|19642.6|19522.6|19643.53|19523.53|19640.96|19520.96|10
1639247800000|2021-12-11 18:36:40|19642.42|19522.42|19642.78|19522.78|19643.24|19523.24|19642.28|19522.28|9
1639247810000|2021-12-11 18:36:50|19642.77|19522.77|19642.7|19522.7|19643.64|19523.64|19642.36|19522.36|8
1639247820000|2021-12-11 18:37:00|19642.81|19522.81|19643.31|19523.31|19643.33|19523.33|19642.21|19522.21|8
1639247830000|2021-12-11 18:37:10|19643.1|19523.1|19642.9|19522.9|19643.86|19523.86|19642.58|19522.58|10
1639247840000|2021-12-11 18:37:20|19642.84|19522.84|19646.65|19526.65|19646.65|19526.65|19642.84|19522.84|10
1639247850000|2021-12-11 18:37:30|19647.91|19527.91|19654.36|19534.36|19654.36|19534.36|19647.91|19527.91|10
1639247860000|2021-12-11 18:37:40|19654.82|19534.82|19661.15|19541.15|19661.15|19541.15|19654.82|19534.82|10
1639247870000|2021-12-11 18:37:50|19661.21|19541.21|19664.42|19544.42|19665.06|19545.06|19661.21|19541.21|10
1639247880000|2021-12-11 18:38:00|19664.18|19544.18|19664.37|19544.37|19665.99|19545.99|19664.06|19544.06|10
1639247890000|2021-12-11 18:38:10|19663.6|19543.6|19666.12|19546.12|19666.12|19546.12|19662.51|19542.51|10
1639247900000|2021-12-11 18:38:20|19667.3|19547.3|19671.88|19551.88|19671.88|19551.88|19667.3|19547.3|10
1639247910000|2021-12-11 18:38:30|19672.89|19552.89|19675.18|19555.18|19675.3|19555.3|19672.89|19552.89|10
1639247920000|2021-12-11 18:38:40|19674.4|19554.4|19675.93|19555.93|19675.93|19555.93|19674.31|19554.31|9
1639247930000|2021-12-11 18:38:50|19676.6|19556.6|19676.31|19556.31|19677.63|19557.63|19676.21|19556.21|10
1639247940000|2021-12-11 18:39:00|19676.74|19556.74|19676.72|19556.72|19677.51|19557.51|19676.44|19556.44|10
1639247950000|2021-12-11 18:39:10|19676.54|19556.54|19673.26|19553.26|19676.58|19556.58|19672.92|19552.92|9
1639247960000|2021-12-11 18:39:20|19673.32|19553.32|19672.17|19552.17|19673.32|19553.32|19671.8|19551.8|10
1639247970000|2021-12-11 18:39:30|19672.14|19552.14|19672.82|19552.82|19672.82|19552.82|19671.85|19551.85|10
1639247980000|2021-12-11 18:39:40|19672.81|19552.81|19669.02|19549.02|19672.81|19552.81|19669.01|19549.01|10
1639247990000|2021-12-11 18:39:50|19668.9|19548.9|19668.79|19548.79|19670.2|19550.2|19668.79|19548.79|9
1639248000000|2021-12-11 18:40:00|19668.76|19548.76|19668.28|19548.28|19668.76|19548.76|19666.55|19546.55|10
1639248010000|2021-12-11 18:40:10|19668.47|19548.47|19669.7|19549.7|19669.94|19549.94|19668.47|19548.47|10
1639248020000|2021-12-11 18:40:20|19669.43|19549.43|19668.16|19548.16|19669.43|19549.43|19668.12|19548.12|9
1639248030000|2021-12-11 18:40:30|19668.27|19548.27|19671.25|19551.25|19671.25|19551.25|19668.27|19548.27|10
1639248040000|2021-12-11 18:40:40|19672.01|19552.01|19671.23|19551.23|19672.55|19552.55|19671.23|19551.23|10
1639248050000|2021-12-11 18:40:50|19670.89|19550.89|19668.53|19548.53|19670.89|19550.89|19668.53|19548.53|10
1639248060000|2021-12-11 18:41:00|19668.6|19548.6|19670.25|19550.25|19670.47|19550.47|19667.54|19547.54|9
1639248070000|2021-12-11 18:41:10|19672.35|19552.35|19672.12|19552.12|19672.98|19552.98|19672.12|19552.12|8
1639248080000|2021-12-11 18:41:20|19672.62|19552.62|19676.99|19556.99|19676.99|19556.99|19672.62|19552.62|9
1639248090000|2021-12-11 18:41:30|19677.59|19557.59|19680.45|19560.45|19680.45|19560.45|19677.59|19557.59|9
1639248100000|2021-12-11 18:41:40|19680.47|19560.47|19682.72|19562.72|19682.72|19562.72|19680.47|19560.47|9
1639248110000|2021-12-11 18:41:50|19683.02|19563.02|19682.39|19562.39|19683.02|19563.02|19681.94|19561.94|10
1639248120000|2021-12-11 18:42:00|19682.29|19562.29|19683.21|19563.21|19683.34|19563.34|19681.84|19561.84|10
1639248130000|2021-12-11 18:42:10|19683.82|19563.82|19680.32|19560.32|19683.85|19563.85|19680.32|19560.32|10
1639248140000|2021-12-11 18:42:20|19680.15|19560.15|19675.68|19555.68|19680.15|19560.15|19675.68|19555.68|10
1639248150000|2021-12-11 18:42:30|19675.75|19555.75|19675.29|19555.29|19675.98|19555.98|19675.27|19555.27|10
1639248160000|2021-12-11 18:42:40|19675.2|19555.2|19673.72|19553.72|19675.2|19555.2|19673.72|19553.72|9
1639248170000|2021-12-11 18:42:50|19673.78|19553.78|19674.33|19554.33|19674.7|19554.7|19673.58|19553.58|10
1639248180000|2021-12-11 18:43:00|19673.92|19553.92|19672.86|19552.86|19674.22|19554.22|19672.86|19552.86|9
1639248190000|2021-12-11 18:43:10|19673.17|19553.17|19675.12|19555.12|19675.12|19555.12|19673.09|19553.09|10
1639248200000|2021-12-11 18:43:20|19675.39|19555.39|19675.85|19555.85|19676.11|19556.11|19675.39|19555.39|8
1639248210000|2021-12-11 18:43:30|19675.87|19555.87|19676.46|19556.46|19676.64|19556.64|19675.1|19555.1|10
1639248220000|2021-12-11 18:43:40|19676.26|19556.26|19674.71|19554.71|19676.26|19556.26|19674.71|19554.71|10
1639248230000|2021-12-11 18:43:50|19674.42|19554.42|19672.53|19552.53|19674.42|19554.42|19672.32|19552.32|9
1639248240000|2021-12-11 18:44:00|19672.58|19552.58|19670.95|19550.95|19672.58|19552.58|19670.95|19550.95|9
1639248250000|2021-12-11 18:44:10|19670.36|19550.36|19666.75|19546.75|19670.36|19550.36|19666.75|19546.75|9
1639248260000|2021-12-11 18:44:20|19665.77|19545.77|19661.01|19541.01|19666.05|19546.05|19661.01|19541.01|9
1639248270000|2021-12-11 18:44:30|19660.83|19540.83|19658.6|19538.6|19660.83|19540.83|19658.6|19538.6|9
1639248280000|2021-12-11 18:44:40|19659.01|19539.01|19660.73|19540.73|19660.73|19540.73|19658.56|19538.56|8
1639248290000|2021-12-11 18:44:50|19660.34|19540.34|19659.2|19539.2|19660.34|19540.34|19658.58|19538.58|8
1639248300000|2021-12-11 18:45:00|19659.18|19539.18|19661.25|19541.25|19661.41|19541.41|19659.18|19539.18|10
1639248310000|2021-12-11 18:45:10|19661.11|19541.11|19662.84|19542.84|19662.84|19542.84|19660.45|19540.45|9
1639248320000|2021-12-11 18:45:20|19662.87|19542.87|19662.43|19542.43|19663.47|19543.47|19662.36|19542.36|10
1639248330000|2021-12-11 18:45:30|19662.55|19542.55|19664.6|19544.6|19664.6|19544.6|19662.55|19542.55|8
1639248340000|2021-12-11 18:45:40|19664.21|19544.21|19662.18|19542.18|19664.21|19544.21|19662.06|19542.06|10
1639248350000|2021-12-11 18:45:50|19662.5|19542.5|19661.69|19541.69|19663.14|19543.14|19661.69|19541.69|10
1639248360000|2021-12-11 18:46:00|19661.75|19541.75|19661.91|19541.91|19662.71|19542.71|19661.75|19541.75|10
1639248370000|2021-12-11 18:46:10|19662.45|19542.45|19662.5|19542.5|19662.86|19542.86|19661.49|19541.49|10
1639248380000|2021-12-11 18:46:20|19662.82|19542.82|19662.79|19542.79|19663.59|19543.59|19662.28|19542.28|9
1639248390000|2021-12-11 18:46:30|19663.08|19543.08|19662.8|19542.8|19663.36|19543.36|19662.64|19542.64|10
1639248400000|2021-12-11 18:46:40|19662.85|19542.85|19664|19544|19664|19544|19662.85|19542.85|10
1639248410000|2021-12-11 18:46:50|19663.88|19543.88|19664.08|19544.08|19664.74|19544.74|19663.73|19543.73|9
1639248420000|2021-12-11 18:47:00|19665.23|19545.23|19669.76|19549.76|19669.98|19549.98|19665.23|19545.23|10
1639248430000|2021-12-11 18:47:10|19669.46|19549.46|19669.85|19549.85|19669.96|19549.96|19668.53|19548.53|9
1639248440000|2021-12-11 18:47:20|19669.58|19549.58|19668.74|19548.74|19669.58|19549.58|19668.49|19548.49|10
1639248450000|2021-12-11 18:47:30|19668.76|19548.76|19668.99|19548.99|19669.41|19549.41|19668.32|19548.32|10
1639248460000|2021-12-11 18:47:40|19668.92|19548.92|19668.66|19548.66|19669.04|19549.04|19668.19|19548.19|9
1639248470000|2021-12-11 18:47:50|19668.8|19548.8|19671.12|19551.12|19671.12|19551.12|19668.8|19548.8|10
1639248480000|2021-12-11 18:48:00|19671.35|19551.35|19675.05|19555.05|19675.05|19555.05|19671.35|19551.35|10
1639248490000|2021-12-11 18:48:10|19675.26|19555.26|19673.28|19553.28|19675.26|19555.26|19673.28|19553.28|10
1639248500000|2021-12-11 18:48:20|19673.08|19553.08|19669.74|19549.74|19673.08|19553.08|19669.36|19549.36|10
1639248510000|2021-12-11 18:48:30|19669.31|19549.31|19671.4|19551.4|19671.74|19551.74|19669.31|19549.31|9
1639248520000|2021-12-11 18:48:40|19671.43|19551.43|19673.25|19553.25|19673.65|19553.65|19671.43|19551.43|10
1639248530000|2021-12-11 18:48:50|19672.59|19552.59|19673.71|19553.71|19673.71|19553.71|19672.55|19552.55|10
1639248540000|2021-12-11 18:49:00|19673.85|19553.85|19673.92|19553.92|19674|19554|19673.53|19553.53|9
1639248550000|2021-12-11 18:49:10|19673.96|19553.96|19677.5|19557.5|19677.5|19557.5|19673.55|19553.55|10
1639248560000|2021-12-11 18:49:20|19677.72|19557.72|19683.18|19563.18|19683.18|19563.18|19677.72|19557.72|10
1639248570000|2021-12-11 18:49:30|19683.35|19563.35|19685.87|19565.87|19685.95|19565.95|19683.35|19563.35|10
1639248580000|2021-12-11 18:49:40|19684.43|19564.43|19685.77|19565.77|19685.77|19565.77|19682.88|19562.88|9
1639248590000|2021-12-11 18:49:50|19685.9|19565.9|19685.39|19565.39|19686.12|19566.12|19685.01|19565.01|9
1639248600000|2021-12-11 18:50:00|19685.38|19565.38|19686.14|19566.14|19686.14|19566.14|19685.33|19565.33|10
1639248610000|2021-12-11 18:50:10|19685.91|19565.91|19685.78|19565.78|19686.47|19566.47|19685.37|19565.37|10
1639248620000|2021-12-11 18:50:20|19685.16|19565.16|19684.81|19564.81|19685.69|19565.69|19684.61|19564.61|10
1639248630000|2021-12-11 18:50:30|19684.24|19564.24|19682.73|19562.73|19684.24|19564.24|19682.73|19562.73|9
1639248640000|2021-12-11 18:50:40|19682.55|19562.55|19681.98|19561.98|19682.83|19562.83|19681.96|19561.96|10
1639248650000|2021-12-11 18:50:50|19681.33|19561.33|19679.55|19559.55|19681.44|19561.44|19679.55|19559.55|10
1639248660000|2021-12-11 18:51:00|19679.01|19559.01|19677.42|19557.42|19679.01|19559.01|19677.42|19557.42|10
1639248670000|2021-12-11 18:51:10|19676.62|19556.62|19672.13|19552.13|19676.73|19556.73|19672.13|19552.13|10
1639248680000|2021-12-11 18:51:20|19672.03|19552.03|19670.9|19550.9|19672.03|19552.03|19670.43|19550.43|9
1639248690000|2021-12-11 18:51:30|19671.42|19551.42|19671.12|19551.12|19671.56|19551.56|19670.97|19550.97|9
1639248700000|2021-12-11 18:51:40|19670.19|19550.19|19669.32|19549.32|19670.25|19550.25|19669.32|19549.32|9
1639248710000|2021-12-11 18:51:50|19669|19549|19667.42|19547.42|19669.71|19549.71|19667.42|19547.42|10
1639248720000|2021-12-11 18:52:00|19667.4|19547.4|19666.04|19546.04|19667.63|19547.63|19666.04|19546.04|10
1639248730000|2021-12-11 18:52:10|19665.75|19545.75|19665.08|19545.08|19665.86|19545.86|19665.08|19545.08|10
1639248740000|2021-12-11 18:52:20|19665.31|19545.31|19668.96|19548.96|19668.96|19548.96|19665|19545|10
1639248750000|2021-12-11 18:52:30|19669.06|19549.06|19667.49|19547.49|19670.84|19550.84|19667.49|19547.49|10
1639248760000|2021-12-11 18:52:40|19667.66|19547.66|19666.73|19546.73|19667.66|19547.66|19666.73|19546.73|9
1639248770000|2021-12-11 18:52:50|19667.35|19547.35|19667.61|19547.61|19667.61|19547.61|19667.35|19547.35|5
1639248780000|2021-12-11 18:53:00|19667.04|19547.04|19668.09|19548.09|19669.53|19549.53|19667|19547|9
1639248790000|2021-12-11 18:53:10|19667.78|19547.78|19672.36|19552.36|19672.36|19552.36|19667.78|19547.78|10
1639248800000|2021-12-11 18:53:20|19672.52|19552.52|19673.08|19553.08|19673.21|19553.21|19672.28|19552.28|9
1639248810000|2021-12-11 18:53:30|19673.19|19553.19|19671.81|19551.81|19673.2|19553.2|19671.57|19551.57|9
1639248820000|2021-12-11 18:53:40|19671.62|19551.62|19670.68|19550.68|19671.62|19551.62|19670.68|19550.68|10
1639248830000|2021-12-11 18:53:50|19670.59|19550.59|19670.84|19550.84|19671.26|19551.26|19670.17|19550.17|8
1639248840000|2021-12-11 18:54:00|19670.24|19550.24|19664.65|19544.65|19670.24|19550.24|19664.65|19544.65|9
1639248850000|2021-12-11 18:54:10|19664.82|19544.82|19666.88|19546.88|19666.88|19546.88|19664.82|19544.82|10
1639248860000|2021-12-11 18:54:20|19666.71|19546.71|19666.48|19546.48|19666.81|19546.81|19666.41|19546.41|10
1639248870000|2021-12-11 18:54:30|19666.59|19546.59|19667.17|19547.17|19667.41|19547.41|19665.54|19545.54|10
1639248880000|2021-12-11 18:54:40|19667.16|19547.16|19664.1|19544.1|19667.16|19547.16|19664.1|19544.1|10
1639248890000|2021-12-11 18:54:50|19663.97|19543.97|19663.95|19543.95|19664.01|19544.01|19663.51|19543.51|9
1639248900000|2021-12-11 18:55:00|19663.82|19543.82|19662.71|19542.71|19664.07|19544.07|19662.63|19542.63|10
1639248910000|2021-12-11 18:55:10|19663.22|19543.22|19659.92|19539.92|19663.22|19543.22|19659.92|19539.92|10
1639248920000|2021-12-11 18:55:20|19659.89|19539.89|19661.73|19541.73|19661.73|19541.73|19659.85|19539.85|8
1639248930000|2021-12-11 18:55:30|19661.9|19541.9|19662.23|19542.23|19662.26|19542.26|19661.8|19541.8|10
1639248940000|2021-12-11 18:55:40|19662.45|19542.45|19661.66|19541.66|19662.5|19542.5|19661.66|19541.66|8
1639248950000|2021-12-11 18:55:50|19661.99|19541.99|19660.67|19540.67|19661.99|19541.99|19660.67|19540.67|10
1639248960000|2021-12-11 18:56:00|19660.62|19540.62|19657.84|19537.84|19660.72|19540.72|19657.66|19537.66|10
1639248970000|2021-12-11 18:56:10|19658.03|19538.03|19655.42|19535.42|19658.03|19538.03|19655.42|19535.42|10
1639248980000|2021-12-11 18:56:20|19654.62|19534.62|19652.57|19532.57|19654.62|19534.62|19652.57|19532.57|7
1639248990000|2021-12-11 18:56:30|19652.74|19532.74|19651.6|19531.6|19652.98|19532.98|19651.6|19531.6|10
1639249000000|2021-12-11 18:56:40|19651.84|19531.84|19648.26|19528.26|19651.92|19531.92|19648.26|19528.26|9
1639249010000|2021-12-11 18:56:50|19647.97|19527.97|19646.59|19526.59|19647.97|19527.97|19646.27|19526.27|10
1639249020000|2021-12-11 18:57:00|19645.86|19525.86|19646.57|19526.57|19646.57|19526.57|19645.86|19525.86|10
1639249030000|2021-12-11 18:57:10|19646.66|19526.66|19647.42|19527.42|19647.43|19527.43|19646.66|19526.66|9
1639249040000|2021-12-11 18:57:20|19647.43|19527.43|19646.08|19526.08|19647.43|19527.43|19645.86|19525.86|10
1639249050000|2021-12-11 18:57:30|19645.9|19525.9|19644.38|19524.38|19646.34|19526.34|19644.38|19524.38|10
1639249060000|2021-12-11 18:57:40|19644.23|19524.23|19639.96|19519.96|19644.23|19524.23|19639.86|19519.86|8
1639249070000|2021-12-11 18:57:50|19639.69|19519.69|19638.36|19518.36|19639.69|19519.69|19638.36|19518.36|10
1639249080000|2021-12-11 18:58:00|19638.63|19518.63|19638.37|19518.37|19638.63|19518.63|19637.11|19517.11|9
1639249090000|2021-12-11 18:58:10|19638.09|19518.09|19637.24|19517.24|19638.09|19518.09|19637.24|19517.24|9
1639249100000|2021-12-11 18:58:20|19637.22|19517.22|19636.65|19516.65|19637.42|19517.42|19636.24|19516.24|10
1639249110000|2021-12-11 18:58:30|19636.49|19516.49|19636.97|19516.97|19637.11|19517.11|19636.37|19516.37|10
1639249120000|2021-12-11 18:58:40|19637.07|19517.07|19633.39|19513.39|19637.07|19517.07|19633.39|19513.39|10
1639249130000|2021-12-11 18:58:50|19633.81|19513.81|19629.96|19509.96|19634.32|19514.32|19628.75|19508.75|10
1639249140000|2021-12-11 18:59:00|19630.14|19510.14|19630.92|19510.92|19630.92|19510.92|19629.79|19509.79|10
1639249150000|2021-12-11 18:59:10|19630.96|19510.96|19630.3|19510.3|19631.47|19511.47|19629.56|19509.56|10
1639249160000|2021-12-11 18:59:20|19630.33|19510.33|19629.27|19509.27|19630.33|19510.33|19629.27|19509.27|10
1639249170000|2021-12-11 18:59:30|19629.46|19509.46|19628.32|19508.32|19629.66|19509.66|19628.1|19508.1|9
1639249180000|2021-12-11 18:59:40|19627.77|19507.77|19625.92|19505.92|19628.04|19508.04|19625.45|19505.45|10
1639249190000|2021-12-11 18:59:50|19625.18|19505.18|19626.13|19506.13|19626.13|19506.13|19624.53|19504.53|10
1639249200000|2021-12-11 19:00:00|19626.22|19506.22|19633.88|19513.88|19633.88|19513.88|19626.22|19506.22|10
1639249210000|2021-12-11 19:00:10|19634.34|19514.34|19636.85|19516.85|19636.85|19516.85|19634.34|19514.34|10
1639249220000|2021-12-11 19:00:20|19637.62|19517.62|19639.54|19519.54|19639.54|19519.54|19637.32|19517.32|10
1639249230000|2021-12-11 19:00:30|19639.38|19519.38|19638.46|19518.46|19639.38|19519.38|19638.46|19518.46|7
1639249240000|2021-12-11 19:00:40|19638.64|19518.64|19639.37|19519.37|19639.37|19519.37|19637.97|19517.97|9
1639249250000|2021-12-11 19:00:50|19639.39|19519.39|19639.6|19519.6|19639.6|19519.6|19639.14|19519.14|8
1639249260000|2021-12-11 19:01:00|19639.77|19519.77|19639.95|19519.95|19639.95|19519.95|19639.54|19519.54|8
1639249270000|2021-12-11 19:01:10|19639.89|19519.89|19640.3|19520.3|19640.64|19520.64|19639.89|19519.89|8
1639249280000|2021-12-11 19:01:20|19640.57|19520.57|19643.74|19523.74|19644.25|19524.25|19640.57|19520.57|9
1639249290000|2021-12-11 19:01:30|19643.85|19523.85|19642.76|19522.76|19644.1|19524.1|19642.69|19522.69|10
1639249300000|2021-12-11 19:01:40|19642.49|19522.49|19641.15|19521.15|19642.49|19522.49|19641.15|19521.15|9
1639249310000|2021-12-11 19:01:50|19641.16|19521.16|19639.15|19519.15|19641.31|19521.31|19639.03|19519.03|9
1639249320000|2021-12-11 19:02:00|19639.32|19519.32|19637.65|19517.65|19639.32|19519.32|19637.48|19517.48|9
1639249330000|2021-12-11 19:02:10|19637.59|19517.59|19636.88|19516.88|19638.24|19518.24|19636.48|19516.48|10
1639249340000|2021-12-11 19:02:20|19636.24|19516.24|19635.6|19515.6|19636.24|19516.24|19635.6|19515.6|10
1639249350000|2021-12-11 19:02:30|19635.78|19515.78|19634.49|19514.49|19635.89|19515.89|19634.49|19514.49|10
1639249360000|2021-12-11 19:02:40|19634.48|19514.48|19634.72|19514.72|19635.07|19515.07|19633.17|19513.17|10
1639249370000|2021-12-11 19:02:50|19634.74|19514.74|19633.99|19513.99|19634.81|19514.81|19633.94|19513.94|10
1639249380000|2021-12-11 19:03:00|19633.59|19513.59|19633.45|19513.45|19633.76|19513.76|19633.25|19513.25|10
1639249390000|2021-12-11 19:03:10|19633.43|19513.43|19630.74|19510.74|19633.43|19513.43|19630.74|19510.74|10
1639249400000|2021-12-11 19:03:20|19630.64|19510.64|19630.16|19510.16|19630.72|19510.72|19629.89|19509.89|10
1639249410000|2021-12-11 19:03:30|19630.02|19510.02|19623.99|19503.99|19630.02|19510.02|19623.99|19503.99|10
1639249420000|2021-12-11 19:03:40|19621.62|19501.62|19620.62|19500.62|19622.57|19502.57|19620.62|19500.62|10
1639249430000|2021-12-11 19:03:50|19620.25|19500.25|19621.18|19501.18|19621.18|19501.18|19619.78|19499.78|10
1639249440000|2021-12-11 19:04:00|19620.54|19500.54|19621.43|19501.43|19621.45|19501.45|19620.54|19500.54|10
1639249450000|2021-12-11 19:04:10|19621.75|19501.75|19621.69|19501.69|19622.29|19502.29|19621.69|19501.69|10
1639249460000|2021-12-11 19:04:20|19621.71|19501.71|19623.04|19503.04|19623.06|19503.06|19620.27|19500.27|10
1639249470000|2021-12-11 19:04:30|19621.83|19501.83|19622.61|19502.61|19622.71|19502.71|19621.83|19501.83|8
1639249480000|2021-12-11 19:04:40|19622.57|19502.57|19626.47|19506.47|19626.47|19506.47|19622.57|19502.57|8
1639249490000|2021-12-11 19:04:50|19627.28|19507.28|19628.76|19508.76|19628.83|19508.83|19627.22|19507.22|9
1639249500000|2021-12-11 19:05:00|19629.69|19509.69|19628.99|19508.99|19629.91|19509.91|19628.99|19508.99|9
1639249510000|2021-12-11 19:05:10|19628.52|19508.52|19629.94|19509.94|19629.94|19509.94|19628.52|19508.52|9
1639249520000|2021-12-11 19:05:20|19630.32|19510.32|19631.15|19511.15|19631.15|19511.15|19630.09|19510.09|8
1639249530000|2021-12-11 19:05:30|19631.17|19511.17|19632.72|19512.72|19634.1|19514.1|19631.17|19511.17|8
1639249540000|2021-12-11 19:05:40|19633.01|19513.01|19635.43|19515.43|19635.43|19515.43|19633.01|19513.01|10
1639249550000|2021-12-11 19:05:50|19635.1|19515.1|19637.87|19517.87|19639.2|19519.2|19635.1|19515.1|8
1639249560000|2021-12-11 19:06:00|19638.56|19518.56|19634.03|19514.03|19638.56|19518.56|19634.03|19514.03|10
1639249570000|2021-12-11 19:06:10|19633.71|19513.71|19632.57|19512.57|19633.93|19513.93|19632.49|19512.49|10
1639249580000|2021-12-11 19:06:20|19632.75|19512.75|19630.39|19510.39|19632.75|19512.75|19630.39|19510.39|10
1639249590000|2021-12-11 19:06:30|19630.05|19510.05|19627.36|19507.36|19631.66|19511.66|19627.31|19507.31|10
1639249600000|2021-12-11 19:06:40|19627.02|19507.02|19626.57|19506.57|19627.02|19507.02|19626.57|19506.57|8
1639249610000|2021-12-11 19:06:50|19626.78|19506.78|19626.02|19506.02|19626.78|19506.78|19626|19506|10
1639249620000|2021-12-11 19:07:00|19627.31|19507.31|19628.42|19508.42|19628.42|19508.42|19627.31|19507.31|9
1639249630000|2021-12-11 19:07:10|19628|19508|19626.81|19506.81|19628|19508|19626.3|19506.3|10
1639249640000|2021-12-11 19:07:20|19626.13|19506.13|19625.56|19505.56|19626.48|19506.48|19625.56|19505.56|10
1639249650000|2021-12-11 19:07:30|19626.08|19506.08|19631.26|19511.26|19631.26|19511.26|19625.79|19505.79|9
1639249660000|2021-12-11 19:07:40|19632.28|19512.28|19634.08|19514.08|19634.08|19514.08|19632.28|19512.28|10
1639249670000|2021-12-11 19:07:50|19633.83|19513.83|19634.35|19514.35|19634.35|19514.35|19633.52|19513.52|10
1639249680000|2021-12-11 19:08:00|19634.02|19514.02|19637.53|19517.53|19637.53|19517.53|19633.94|19513.94|9
1639249690000|2021-12-11 19:08:10|19637.36|19517.36|19637.93|19517.93|19638.11|19518.11|19637.32|19517.32|8
1639249700000|2021-12-11 19:08:20|19638.38|19518.38|19642.1|19522.1|19642.1|19522.1|19638.38|19518.38|10
1639249710000|2021-12-11 19:08:30|19643.02|19523.02|19648.77|19528.77|19648.94|19528.94|19643.02|19523.02|10
1639249720000|2021-12-11 19:08:40|19647.78|19527.78|19651.37|19531.37|19651.79|19531.79|19647.34|19527.34|10
1639249730000|2021-12-11 19:08:50|19652.29|19532.29|19656.56|19536.56|19656.86|19536.86|19652.29|19532.29|8
1639249740000|2021-12-11 19:09:00|19656.32|19536.32|19657.56|19537.56|19657.98|19537.98|19656.1|19536.1|8
1639249750000|2021-12-11 19:09:10|19656.97|19536.97|19657.2|19537.2|19657.84|19537.84|19656.97|19536.97|10
1639249760000|2021-12-11 19:09:20|19657.06|19537.06|19658.08|19538.08|19658.08|19538.08|19656.54|19536.54|9
1639249770000|2021-12-11 19:09:30|19658.05|19538.05|19655.33|19535.33|19658.17|19538.17|19655.33|19535.33|8
1639249780000|2021-12-11 19:09:40|19654.13|19534.13|19652.24|19532.24|19655.28|19535.28|19652.24|19532.24|10
1639249790000|2021-12-11 19:09:50|19652.25|19532.25|19651.34|19531.34|19652.26|19532.26|19650.55|19530.55|9
1639249800000|2021-12-11 19:10:00|19650.85|19530.85|19650.61|19530.61|19650.85|19530.85|19650.57|19530.57|10
1639249810000|2021-12-11 19:10:10|19650.58|19530.58|19651.39|19531.39|19651.41|19531.41|19650.58|19530.58|9
1639249820000|2021-12-11 19:10:20|19651.65|19531.65|19652.39|19532.39|19652.45|19532.45|19649.9|19529.9|10
1639249830000|2021-12-11 19:10:30|19652.36|19532.36|19652.09|19532.09|19652.99|19532.99|19652.09|19532.09|9
1639249840000|2021-12-11 19:10:40|19651.92|19531.92|19652.07|19532.07|19652.32|19532.32|19651.68|19531.68|10
1639249850000|2021-12-11 19:10:50|19653.57|19533.57|19653.2|19533.2|19654.1|19534.1|19653.03|19533.03|9
1639249860000|2021-12-11 19:11:00|19653.06|19533.06|19654.37|19534.37|19654.47|19534.47|19653.06|19533.06|7
1639249870000|2021-12-11 19:11:10|19654.2|19534.2|19656.27|19536.27|19656.27|19536.27|19653.99|19533.99|8
1639249880000|2021-12-11 19:11:20|19656.58|19536.58|19658|19538|19658|19538|19656.58|19536.58|10
1639249890000|2021-12-11 19:11:30|19658.17|19538.17|19656.96|19536.96|19658.2|19538.2|19656.94|19536.94|9
1639249900000|2021-12-11 19:11:40|19657.15|19537.15|19655.39|19535.39|19657.15|19537.15|19655.14|19535.14|10
1639249910000|2021-12-11 19:11:50|19656.01|19536.01|19655.56|19535.56|19656.01|19536.01|19654.86|19534.86|10
1639249920000|2021-12-11 19:12:00|19655.14|19535.14|19653.13|19533.13|19655.25|19535.25|19653.13|19533.13|9
1639249930000|2021-12-11 19:12:10|19653.03|19533.03|19652.65|19532.65|19653.4|19533.4|19652.65|19532.65|10
1639249940000|2021-12-11 19:12:20|19652.97|19532.97|19652.01|19532.01|19652.97|19532.97|19651.83|19531.83|10
1639249950000|2021-12-11 19:12:30|19651.75|19531.75|19651.41|19531.41|19652.22|19532.22|19651.41|19531.41|10
1639249960000|2021-12-11 19:12:40|19651.97|19531.97|19655.03|19535.03|19655.03|19535.03|19651.75|19531.75|10
1639249970000|2021-12-11 19:12:50|19654.68|19534.68|19653.97|19533.97|19654.68|19534.68|19653.85|19533.85|9
1639249980000|2021-12-11 19:13:00|19654.18|19534.18|19654.34|19534.34|19654.82|19534.82|19654.18|19534.18|9
1639249990000|2021-12-11 19:13:10|19654.62|19534.62|19655.36|19535.36|19655.56|19535.56|19654.62|19534.62|9
1639250000000|2021-12-11 19:13:20|19656.44|19536.44|19660.13|19540.13|19660.13|19540.13|19656.44|19536.44|10
1639250010000|2021-12-11 19:13:30|19660.05|19540.05|19658.11|19538.11|19660.43|19540.43|19658.11|19538.11|10
1639250020000|2021-12-11 19:13:40|19658.43|19538.43|19656.24|19536.24|19658.43|19538.43|19656.14|19536.14|10
1639250030000|2021-12-11 19:13:50|19656.17|19536.17|19655.86|19535.86|19656.88|19536.88|19655.07|19535.07|10
1639250040000|2021-12-11 19:14:00|19656.16|19536.16|19658.34|19538.34|19658.34|19538.34|19656.13|19536.13|10
1639250050000|2021-12-11 19:14:10|19658.07|19538.07|19658.65|19538.65|19658.85|19538.85|19657.5|19537.5|9
1639250060000|2021-12-11 19:14:20|19658.68|19538.68|19658.8|19538.8|19659.13|19539.13|19658.68|19538.68|9
1639250070000|2021-12-11 19:14:30|19658.77|19538.77|19657.84|19537.84|19658.77|19538.77|19657.44|19537.44|10
1639250080000|2021-12-11 19:14:40|19657.96|19537.96|19657.14|19537.14|19657.96|19537.96|19656.75|19536.75|10
1639250090000|2021-12-11 19:14:50|19656.95|19536.95|19654.6|19534.6|19658.06|19538.06|19654.6|19534.6|9
1639250100000|2021-12-11 19:15:00|19653.57|19533.57|19649.39|19529.39|19653.57|19533.57|19649.39|19529.39|10
1639250110000|2021-12-11 19:15:10|19649.46|19529.46|19645.31|19525.31|19649.49|19529.49|19645.31|19525.31|10
1639250120000|2021-12-11 19:15:20|19644.68|19524.68|19639.09|19519.09|19644.68|19524.68|19638.97|19518.97|10
1639250130000|2021-12-11 19:15:30|19638.63|19518.63|19640.05|19520.05|19640.11|19520.11|19638.61|19518.61|9
1639250140000|2021-12-11 19:15:40|19639.85|19519.85|19639.8|19519.8|19640.1|19520.1|19639.23|19519.23|10
1639250150000|2021-12-11 19:15:50|19639.45|19519.45|19637.13|19517.13|19640.29|19520.29|19637.13|19517.13|10
1639250160000|2021-12-11 19:16:00|19636.01|19516.01|19634.7|19514.7|19636.84|19516.84|19634.7|19514.7|10
1639250170000|2021-12-11 19:16:10|19635.38|19515.38|19634.32|19514.32|19635.52|19515.52|19634.32|19514.32|10
1639250180000|2021-12-11 19:16:20|19634.38|19514.38|19633.44|19513.44|19634.38|19514.38|19633.13|19513.13|8
1639250190000|2021-12-11 19:16:30|19633.24|19513.24|19634.64|19514.64|19634.64|19514.64|19633.12|19513.12|9
1639250200000|2021-12-11 19:16:40|19634.63|19514.63|19640.9|19520.9|19640.9|19520.9|19634.38|19514.38|10
1639250210000|2021-12-11 19:16:50|19640.56|19520.56|19642.98|19522.98|19642.98|19522.98|19640.56|19520.56|10
1639250220000|2021-12-11 19:17:00|19643.13|19523.13|19640.11|19520.11|19643.13|19523.13|19640.11|19520.11|9
1639250230000|2021-12-11 19:17:10|19638.64|19518.64|19639.97|19519.97|19639.97|19519.97|19638.64|19518.64|10
1639250240000|2021-12-11 19:17:20|19639.87|19519.87|19641.33|19521.33|19641.5|19521.5|19639.87|19519.87|10
1639250250000|2021-12-11 19:17:30|19641.44|19521.44|19641.98|19521.98|19641.98|19521.98|19641.37|19521.37|8
1639250260000|2021-12-11 19:17:40|19642.11|19522.11|19644.86|19524.86|19644.86|19524.86|19642.11|19522.11|9
1639250270000|2021-12-11 19:17:50|19645.17|19525.17|19647.81|19527.81|19647.81|19527.81|19644.6|19524.6|10
1639250280000|2021-12-11 19:18:00|19648.03|19528.03|19647.24|19527.24|19648.03|19528.03|19647.24|19527.24|10
1639250290000|2021-12-11 19:18:10|19648.39|19528.39|19648.53|19528.53|19649.82|19529.82|19648.22|19528.22|10
1639250300000|2021-12-11 19:18:20|19647.65|19527.65|19645.24|19525.24|19647.65|19527.65|19645.24|19525.24|10
1639250310000|2021-12-11 19:18:30|19644.89|19524.89|19643.77|19523.77|19645.3|19525.3|19643.32|19523.32|10
1639250320000|2021-12-11 19:18:40|19643.92|19523.92|19646.17|19526.17|19646.17|19526.17|19642.73|19522.73|10
1639250330000|2021-12-11 19:18:50|19646.97|19526.97|19652.23|19532.23|19652.23|19532.23|19646.97|19526.97|10
1639250340000|2021-12-11 19:19:00|19652.32|19532.32|19652.62|19532.62|19653.37|19533.37|19652.17|19532.17|10
1639250350000|2021-12-11 19:19:10|19652.67|19532.67|19652.7|19532.7|19652.97|19532.97|19652.67|19532.67|10
1639250360000|2021-12-11 19:19:20|19652.75|19532.75|19653.95|19533.95|19654.23|19534.23|19652.75|19532.75|8
1639250370000|2021-12-11 19:19:30|19654.08|19534.08|19653.35|19533.35|19654.18|19534.18|19653.29|19533.29|10
1639250380000|2021-12-11 19:19:40|19653.03|19533.03|19652.26|19532.26|19653.29|19533.29|19652.26|19532.26|8
1639250390000|2021-12-11 19:19:50|19652.21|19532.21|19650.22|19530.22|19652.21|19532.21|19650.22|19530.22|10
1639250400000|2021-12-11 19:20:00|19649.91|19529.91|19648.22|19528.22|19650.23|19530.23|19648.22|19528.22|10
1639250410000|2021-12-11 19:20:10|19647.99|19527.99|19647.11|19527.11|19648.12|19528.12|19646.88|19526.88|9
1639250420000|2021-12-11 19:20:20|19647.25|19527.25|19646.03|19526.03|19647.25|19527.25|19646.03|19526.03|9
1639250430000|2021-12-11 19:20:30|19645.97|19525.97|19645.69|19525.69|19646.08|19526.08|19645.45|19525.45|8
1639250440000|2021-12-11 19:20:40|19645.68|19525.68|19646.54|19526.54|19646.54|19526.54|19645.68|19525.68|7
1639250450000|2021-12-11 19:20:50|19646.57|19526.57|19646.78|19526.78|19647.14|19527.14|19646.49|19526.49|7
1639250460000|2021-12-11 19:21:00|19647.24|19527.24|19650.84|19530.84|19650.84|19530.84|19647.09|19527.09|9
1639250470000|2021-12-11 19:21:10|19650.6|19530.6|19651.87|19531.87|19651.87|19531.87|19650.6|19530.6|8
1639250480000|2021-12-11 19:21:20|19651.98|19531.98|19653.92|19533.92|19653.92|19533.92|19651.98|19531.98|10
1639250490000|2021-12-11 19:21:30|19654.36|19534.36|19654.07|19534.07|19655.03|19535.03|19653.62|19533.62|10
1639250500000|2021-12-11 19:21:40|19653.78|19533.78|19652.02|19532.02|19653.78|19533.78|19652.02|19532.02|9
1639250510000|2021-12-11 19:21:50|19653.11|19533.11|19649.07|19529.07|19653.11|19533.11|19648.92|19528.92|10
1639250520000|2021-12-11 19:22:00|19648.86|19528.86|19646.22|19526.22|19648.86|19528.86|19646.12|19526.12|9
1639250530000|2021-12-11 19:22:10|19646.24|19526.24|19646.02|19526.02|19646.31|19526.31|19645.85|19525.85|6
1639250540000|2021-12-11 19:22:20|19646.16|19526.16|19647.77|19527.77|19647.77|19527.77|19646.16|19526.16|10
1639250550000|2021-12-11 19:22:30|19647.69|19527.69|19647.37|19527.37|19648.31|19528.31|19647.34|19527.34|10
1639250560000|2021-12-11 19:22:40|19647.24|19527.24|19646.63|19526.63|19647.58|19527.58|19646.56|19526.56|10
1639250570000|2021-12-11 19:22:50|19646.54|19526.54|19645.06|19525.06|19646.6|19526.6|19645.06|19525.06|9
1639250580000|2021-12-11 19:23:00|19645.07|19525.07|19644.14|19524.14|19645.48|19525.48|19644.14|19524.14|9
1639250590000|2021-12-11 19:23:10|19644.2|19524.2|19644.4|19524.4|19644.46|19524.46|19644.15|19524.15|10
1639250600000|2021-12-11 19:23:20|19644.37|19524.37|19646.87|19526.87|19646.87|19526.87|19644.15|19524.15|9
1639250610000|2021-12-11 19:23:30|19647.22|19527.22|19646.37|19526.37|19647.4|19527.4|19645.77|19525.77|10
1639250620000|2021-12-11 19:23:40|19646.69|19526.69|19647.21|19527.21|19647.55|19527.55|19646.69|19526.69|9
1639250630000|2021-12-11 19:23:50|19647.64|19527.64|19646.67|19526.67|19647.64|19527.64|19646.45|19526.45|10
1639250640000|2021-12-11 19:24:00|19647.78|19527.78|19652.37|19532.37|19652.37|19532.37|19647.65|19527.65|10
1639250650000|2021-12-11 19:24:10|19653.09|19533.09|19654.62|19534.62|19654.62|19534.62|19652.75|19532.75|9
1639250660000|2021-12-11 19:24:20|19654.59|19534.59|19655.74|19535.74|19655.74|19535.74|19654.53|19534.53|8
1639250670000|2021-12-11 19:24:30|19655.95|19535.95|19658.35|19538.35|19658.35|19538.35|19655.95|19535.95|9
1639250680000|2021-12-11 19:24:40|19658.58|19538.58|19658.01|19538.01|19658.58|19538.58|19657.8|19537.8|10
1639250690000|2021-12-11 19:24:50|19657.88|19537.88|19657.22|19537.22|19658.21|19538.21|19657.17|19537.17|10
1639250700000|2021-12-11 19:25:00|19657.38|19537.38|19656.61|19536.61|19657.38|19537.38|19656.17|19536.17|10
1639250710000|2021-12-11 19:25:10|19655.78|19535.78|19657.07|19537.07|19657.07|19537.07|19655.77|19535.77|10
1639250720000|2021-12-11 19:25:20|19657.31|19537.31|19656.18|19536.18|19657.31|19537.31|19655.97|19535.97|9
1639250730000|2021-12-11 19:25:30|19655.86|19535.86|19654.58|19534.58|19655.86|19535.86|19654.58|19534.58|10
1639250740000|2021-12-11 19:25:40|19654.93|19534.93|19653.4|19533.4|19655.12|19535.12|19653.4|19533.4|10
1639250750000|2021-12-11 19:25:50|19653.17|19533.17|19647.98|19527.98|19653.89|19533.89|19647.98|19527.98|10
1639250760000|2021-12-11 19:26:00|19647.89|19527.89|19647.16|19527.16|19648.13|19528.13|19647.16|19527.16|9
1639250770000|2021-12-11 19:26:10|19646.2|19526.2|19643.44|19523.44|19646.2|19526.2|19643.35|19523.35|9
1639250780000|2021-12-11 19:26:20|19642.55|19522.55|19641.15|19521.15|19642.66|19522.66|19641.15|19521.15|10
1639250790000|2021-12-11 19:26:30|19641.11|19521.11|19639.37|19519.37|19641.11|19521.11|19639.26|19519.26|10
1639250800000|2021-12-11 19:26:40|19638.88|19518.88|19633.26|19513.26|19638.88|19518.88|19633.26|19513.26|10
1639250810000|2021-12-11 19:26:50|19633.12|19513.12|19627.28|19507.28|19633.12|19513.12|19627.28|19507.28|10
1639250820000|2021-12-11 19:27:00|19627.13|19507.13|19624.53|19504.53|19627.13|19507.13|19624.07|19504.07|10
1639250830000|2021-12-11 19:27:10|19624.32|19504.32|19624.44|19504.44|19625.18|19505.18|19624.22|19504.22|10
1639250840000|2021-12-11 19:27:20|19624.24|19504.24|19625.11|19505.11|19625.21|19505.21|19624.24|19504.24|10
1639250850000|2021-12-11 19:27:30|19625.54|19505.54|19625.64|19505.64|19625.65|19505.65|19624.74|19504.74|10
1639250860000|2021-12-11 19:27:40|19626.08|19506.08|19627.3|19507.3|19627.72|19507.72|19626.08|19506.08|10
1639250870000|2021-12-11 19:27:50|19627.82|19507.82|19628.37|19508.37|19628.37|19508.37|19627.57|19507.57|7
1639250880000|2021-12-11 19:28:00|19628.56|19508.56|19629.34|19509.34|19629.35|19509.35|19628.53|19508.53|10
1639250890000|2021-12-11 19:28:10|19629.42|19509.42|19633.17|19513.17|19633.17|19513.17|19629.26|19509.26|9
1639250900000|2021-12-11 19:28:20|19633.49|19513.49|19636.64|19516.64|19636.64|19516.64|19633.49|19513.49|9
1639250910000|2021-12-11 19:28:30|19637.11|19517.11|19638.24|19518.24|19638.64|19518.64|19637.11|19517.11|9
1639250920000|2021-12-11 19:28:40|19638.56|19518.56|19638.92|19518.92|19639.05|19519.05|19638.34|19518.34|9
1639250930000|2021-12-11 19:28:50|19638.94|19518.94|19638.57|19518.57|19638.94|19518.94|19638.2|19518.2|9
1639250940000|2021-12-11 19:29:00|19639.45|19519.45|19636.01|19516.01|19639.45|19519.45|19635.99|19515.99|9
1639250950000|2021-12-11 19:29:10|19635.68|19515.68|19630.67|19510.67|19636.14|19516.14|19630.67|19510.67|9
1639250960000|2021-12-11 19:29:20|19629.74|19509.74|19627.85|19507.85|19629.74|19509.74|19627.85|19507.85|10
1639250970000|2021-12-11 19:29:30|19628.1|19508.1|19625.72|19505.72|19628.21|19508.21|19625.72|19505.72|9
1639250980000|2021-12-11 19:29:40|19625.52|19505.52|19624.84|19504.84|19625.55|19505.55|19624.83|19504.83|10
1639250990000|2021-12-11 19:29:50|19624.93|19504.93|19622.61|19502.61|19624.93|19504.93|19622.61|19502.61|9
1639251000000|2021-12-11 19:30:00|19622.45|19502.45|19622.6|19502.6|19623.06|19503.06|19622.45|19502.45|9
1639251010000|2021-12-11 19:30:10|19622.65|19502.65|19625.62|19505.62|19625.97|19505.97|19622.65|19502.65|10
1639251020000|2021-12-11 19:30:20|19626.65|19506.65|19627.89|19507.89|19627.89|19507.89|19626.57|19506.57|10
1639251030000|2021-12-11 19:30:30|19628.16|19508.16|19633.06|19513.06|19633.06|19513.06|19627.53|19507.53|9
1639251040000|2021-12-11 19:30:40|19633.94|19513.94|19630.27|19510.27|19633.94|19513.94|19630.27|19510.27|10
1639251050000|2021-12-11 19:30:50|19629.96|19509.96|19629.79|19509.79|19629.96|19509.96|19628.98|19508.98|9
1639251060000|2021-12-11 19:31:00|19629.56|19509.56|19625|19505|19629.56|19509.56|19625|19505|10
1639251070000|2021-12-11 19:31:10|19623.93|19503.93|19621.1|19501.1|19623.93|19503.93|19621.1|19501.1|10
1639251080000|2021-12-11 19:31:20|19620.62|19500.62|19620.68|19500.68|19621.25|19501.25|19619.99|19499.99|9
1639251090000|2021-12-11 19:31:30|19620.59|19500.59|19620.29|19500.29|19621.06|19501.06|19620.29|19500.29|10
1639251100000|2021-12-11 19:31:40|19619.8|19499.8|19616.09|19496.09|19619.83|19499.83|19616.09|19496.09|10
1639251110000|2021-12-11 19:31:50|19615.45|19495.45|19606.8|19486.8|19615.45|19495.45|19606.8|19486.8|9
1639251120000|2021-12-11 19:32:00|19606.54|19486.54|19603.11|19483.11|19606.54|19486.54|19603.11|19483.11|10
1639251130000|2021-12-11 19:32:10|19603.09|19483.09|19601.91|19481.91|19603.09|19483.09|19601.83|19481.83|9
1639251140000|2021-12-11 19:32:20|19602.05|19482.05|19601.24|19481.24|19602.05|19482.05|19600.77|19480.77|9
1639251150000|2021-12-11 19:32:30|19600.39|19480.39|19601.55|19481.55|19601.55|19481.55|19599.6|19479.6|10
1639251160000|2021-12-11 19:32:40|19601.65|19481.65|19597.94|19477.94|19601.81|19481.81|19597.94|19477.94|10
1639251170000|2021-12-11 19:32:50|19597.63|19477.63|19595.37|19475.37|19597.63|19477.63|19595.25|19475.25|10
1639251180000|2021-12-11 19:33:00|19595.4|19475.4|19595.02|19475.02|19595.4|19475.4|19594.76|19474.76|8
1639251190000|2021-12-11 19:33:10|19594.68|19474.68|19592.56|19472.56|19594.7|19474.7|19592.56|19472.56|10
1639251200000|2021-12-11 19:33:20|19591.81|19471.81|19588.62|19468.62|19591.81|19471.81|19588.62|19468.62|10
1639251210000|2021-12-11 19:33:30|19588.24|19468.24|19584.03|19464.03|19588.24|19468.24|19584.03|19464.03|10
1639251220000|2021-12-11 19:33:40|19583.72|19463.72|19583.45|19463.45|19583.72|19463.72|19582.72|19462.72|9
1639251230000|2021-12-11 19:33:50|19582.09|19462.09|19583.16|19463.16|19583.16|19463.16|19582.09|19462.09|10
1639251240000|2021-12-11 19:34:00|19583.14|19463.14|19583.66|19463.66|19583.66|19463.66|19582.38|19462.38|9
1639251250000|2021-12-11 19:34:10|19582.98|19462.98|19581.43|19461.43|19583.05|19463.05|19581.43|19461.43|10
1639251260000|2021-12-11 19:34:20|19581.31|19461.31|19581.79|19461.79|19581.81|19461.81|19580.46|19460.46|9
1639251270000|2021-12-11 19:34:30|19581.81|19461.81|19582.46|19462.46|19582.81|19462.81|19581.81|19461.81|9
1639251280000|2021-12-11 19:34:40|19582.48|19462.48|19581.93|19461.93|19582.48|19462.48|19581.93|19461.93|10
1639251290000|2021-12-11 19:34:50|19582.12|19462.12|19585.57|19465.57|19585.57|19465.57|19582.12|19462.12|10
1639251300000|2021-12-11 19:35:00|19585.8|19465.8|19583.21|19463.21|19586.15|19466.15|19583.12|19463.12|10
1639251310000|2021-12-11 19:35:10|19582.6|19462.6|19576.65|19456.65|19582.6|19462.6|19576.65|19456.65|10
1639251320000|2021-12-11 19:35:20|19576.27|19456.27|19573.45|19453.45|19576.27|19456.27|19573.16|19453.16|10
1639251330000|2021-12-11 19:35:30|19573.05|19453.05|19571.8|19451.8|19573.05|19453.05|19571.74|19451.74|9
1639251340000|2021-12-11 19:35:40|19571.59|19451.59|19572.62|19452.62|19572.67|19452.67|19571.23|19451.23|10
1639251350000|2021-12-11 19:35:50|19572.64|19452.64|19572.36|19452.36|19572.68|19452.68|19572.33|19452.33|8
1639251360000|2021-12-11 19:36:00|19572.62|19452.62|19571.6|19451.6|19572.77|19452.77|19571.6|19451.6|9
1639251370000|2021-12-11 19:36:10|19571.61|19451.61|19558.89|19438.89|19571.61|19451.61|19558.89|19438.89|10
1639251380000|2021-12-11 19:36:20|19556.86|19436.86|19552.09|19432.09|19556.86|19436.86|19552.09|19432.09|10
1639251390000|2021-12-11 19:36:30|19551.77|19431.77|19549.46|19429.46|19551.77|19431.77|19548.31|19428.31|10
1639251400000|2021-12-11 19:36:40|19549.32|19429.32|19549.78|19429.78|19550.17|19430.17|19549.25|19429.25|10
1639251410000|2021-12-11 19:36:50|19550.07|19430.07|19548.73|19428.73|19550.57|19430.57|19548.73|19428.73|9
1639251420000|2021-12-11 19:37:00|19549.03|19429.03|19546.29|19426.29|19549.15|19429.15|19546.29|19426.29|10
1639251430000|2021-12-11 19:37:10|19546.14|19426.14|19544.9|19424.9|19546.63|19426.63|19544.9|19424.9|10
1639251440000|2021-12-11 19:37:20|19544.64|19424.64|19544.39|19424.39|19544.71|19424.71|19544.17|19424.17|9
1639251450000|2021-12-11 19:37:30|19544.48|19424.48|19545.88|19425.88|19546|19426|19544.28|19424.28|10
1639251460000|2021-12-11 19:37:40|19545.59|19425.59|19544.7|19424.7|19545.8|19425.8|19544.7|19424.7|10
1639251470000|2021-12-11 19:37:50|19544.96|19424.96|19547.17|19427.17|19547.17|19427.17|19544.96|19424.96|10
1639251480000|2021-12-11 19:38:00|19547.07|19427.07|19548.42|19428.42|19549.1|19429.1|19547.07|19427.07|9
1639251490000|2021-12-11 19:38:10|19548.76|19428.76|19550.46|19430.46|19550.46|19430.46|19548.32|19428.32|10
1639251500000|2021-12-11 19:38:20|19550.35|19430.35|19552.78|19432.78|19552.78|19432.78|19550.24|19430.24|10
1639251510000|2021-12-11 19:38:30|19552.86|19432.86|19551.29|19431.29|19553.36|19433.36|19551.29|19431.29|10
1639251520000|2021-12-11 19:38:40|19551.04|19431.04|19547.18|19427.18|19551.04|19431.04|19547.18|19427.18|10
1639251530000|2021-12-11 19:38:50|19546.8|19426.8|19544.78|19424.78|19546.8|19426.8|19544.59|19424.59|10
1639251540000|2021-12-11 19:39:00|19544.91|19424.91|19545.02|19425.02|19545.07|19425.07|19544.7|19424.7|8
1639251550000|2021-12-11 19:39:10|19545.01|19425.01|19545.39|19425.39|19546.04|19426.04|19544.94|19424.94|10
1639251560000|2021-12-11 19:39:20|19544.68|19424.68|19544.44|19424.44|19545.05|19425.05|19543.68|19423.68|9
1639251570000|2021-12-11 19:39:30|19544.64|19424.64|19545.2|19425.2|19545.3|19425.3|19544.64|19424.64|10
1639251580000|2021-12-11 19:39:40|19545.67|19425.67|19549.36|19429.36|19549.36|19429.36|19545.67|19425.67|10
1639251590000|2021-12-11 19:39:50|19549.51|19429.51|19554.29|19434.29|19554.29|19434.29|19549.51|19429.51|9
1639251600000|2021-12-11 19:40:00|19554.46|19434.46|19554.99|19434.99|19555.17|19435.17|19554.4|19434.4|9
1639251610000|2021-12-11 19:40:10|19554.94|19434.94|19557.44|19437.44|19557.44|19437.44|19554.63|19434.63|10
1639251620000|2021-12-11 19:40:20|19558.02|19438.02|19562.18|19442.18|19562.18|19442.18|19557.79|19437.79|10
1639251630000|2021-12-11 19:40:30|19562.64|19442.64|19562.34|19442.34|19563.99|19443.99|19562.34|19442.34|10
1639251640000|2021-12-11 19:40:40|19562.6|19442.6|19564.05|19444.05|19564.34|19444.34|19562.56|19442.56|10
1639251650000|2021-12-11 19:40:50|19563.73|19443.73|19564.37|19444.37|19564.94|19444.94|19563.73|19443.73|10
1639251660000|2021-12-11 19:41:00|19564.72|19444.72|19565.69|19445.69|19565.73|19445.73|19564.72|19444.72|9
1639251670000|2021-12-11 19:41:10|19565.77|19445.77|19568.2|19448.2|19568.36|19448.36|19565.77|19445.77|9
1639251680000|2021-12-11 19:41:20|19568.31|19448.31|19570.81|19450.81|19570.81|19450.81|19568.31|19448.31|10
1639251690000|2021-12-11 19:41:30|19573.92|19453.92|19576.58|19456.58|19576.58|19456.58|19573.67|19453.67|9
1639251700000|2021-12-11 19:41:40|19576.91|19456.91|19579.07|19459.07|19579.07|19459.07|19576.91|19456.91|9
1639251710000|2021-12-11 19:41:50|19578.97|19458.97|19580.32|19460.32|19580.52|19460.52|19578.97|19458.97|10
1639251720000|2021-12-11 19:42:00|19581.16|19461.16|19574.44|19454.44|19581.5|19461.5|19574.44|19454.44|10
1639251730000|2021-12-11 19:42:10|19572.53|19452.53|19566.73|19446.73|19572.53|19452.53|19566.73|19446.73|10
1639251740000|2021-12-11 19:42:20|19566.36|19446.36|19563.95|19443.95|19566.36|19446.36|19562.75|19442.75|10
1639251750000|2021-12-11 19:42:30|19563.87|19443.87|19561.17|19441.17|19563.87|19443.87|19560.84|19440.84|10
1639251760000|2021-12-11 19:42:40|19561.05|19441.05|19562.58|19442.58|19562.58|19442.58|19560.92|19440.92|10
1639251770000|2021-12-11 19:42:50|19562.61|19442.61|19565.8|19445.8|19565.8|19445.8|19561.43|19441.43|9
1639251780000|2021-12-11 19:43:00|19565.92|19445.92|19567.59|19447.59|19567.59|19447.59|19565.9|19445.9|10
1639251790000|2021-12-11 19:43:10|19567.81|19447.81|19567.95|19447.95|19568.47|19448.47|19567.44|19447.44|10
1639251800000|2021-12-11 19:43:20|19567.79|19447.79|19568.26|19448.26|19568.42|19448.42|19567.64|19447.64|10
1639251810000|2021-12-11 19:43:30|19568.18|19448.18|19567.46|19447.46|19568.18|19448.18|19567.46|19447.46|10
1639251820000|2021-12-11 19:43:40|19567.51|19447.51|19566.03|19446.03|19567.51|19447.51|19566.03|19446.03|9
1639251830000|2021-12-11 19:43:50|19566.54|19446.54|19566.7|19446.7|19566.74|19446.74|19566.15|19446.15|8
1639251840000|2021-12-11 19:44:00|19566.69|19446.69|19564.86|19444.86|19566.69|19446.69|19564.86|19444.86|10
1639251850000|2021-12-11 19:44:10|19564.9|19444.9|19563.04|19443.04|19564.9|19444.9|19562.98|19442.98|10
1639251860000|2021-12-11 19:44:20|19563.14|19443.14|19562.94|19442.94|19563.39|19443.39|19562.94|19442.94|9
1639251870000|2021-12-11 19:44:30|19562.39|19442.39|19552.3|19432.3|19562.39|19442.39|19552.3|19432.3|10
1639251880000|2021-12-11 19:44:40|19551.34|19431.34|19549.47|19429.47|19551.34|19431.34|19549.33|19429.33|10
1639251890000|2021-12-11 19:44:50|19549.46|19429.46|19550.02|19430.02|19550.67|19430.67|19549.46|19429.46|10
1639251900000|2021-12-11 19:45:00|19550.03|19430.03|19552.18|19432.18|19552.18|19432.18|19549.57|19429.57|10
1639251910000|2021-12-11 19:45:10|19552.99|19432.99|19555.84|19435.84|19555.97|19435.97|19552.99|19432.99|10
1639251920000|2021-12-11 19:45:20|19556.23|19436.23|19555.18|19435.18|19557.4|19437.4|19555.18|19435.18|9
1639251930000|2021-12-11 19:45:30|19555.19|19435.19|19558.09|19438.09|19558.09|19438.09|19555.19|19435.19|10
1639251940000|2021-12-11 19:45:40|19558.16|19438.16|19562.81|19442.81|19562.81|19442.81|19558.16|19438.16|10
1639251950000|2021-12-11 19:45:50|19563.05|19443.05|19566.72|19446.72|19566.72|19446.72|19563.05|19443.05|10
1639251960000|2021-12-11 19:46:00|19567.52|19447.52|19567.68|19447.68|19567.96|19447.96|19567.1|19447.1|9
1639251970000|2021-12-11 19:46:10|19567.26|19447.26|19567.43|19447.43|19568.29|19448.29|19567.26|19447.26|7
1639251980000|2021-12-11 19:46:20|19567.37|19447.37|19569.48|19449.48|19569.48|19449.48|19567.28|19447.28|8
1639251990000|2021-12-11 19:46:30|19569.82|19449.82|19570.05|19450.05|19571.17|19451.17|19569.82|19449.82|10
1639252000000|2021-12-11 19:46:40|19570.29|19450.29|19572.31|19452.31|19572.31|19452.31|19570.12|19450.12|9
1639252010000|2021-12-11 19:46:50|19572.54|19452.54|19568.75|19448.75|19572.54|19452.54|19568.75|19448.75|10
1639252020000|2021-12-11 19:47:00|19568.74|19448.74|19565.56|19445.56|19568.74|19448.74|19564.83|19444.83|10
1639252030000|2021-12-11 19:47:10|19565.28|19445.28|19567.02|19447.02|19567.02|19447.02|19564.99|19444.99|10
1639252040000|2021-12-11 19:47:20|19566.99|19446.99|19570.81|19450.81|19570.81|19450.81|19566.94|19446.94|10
1639252050000|2021-12-11 19:47:30|19570.54|19450.54|19569.5|19449.5|19570.54|19450.54|19568.61|19448.61|9
1639252060000|2021-12-11 19:47:40|19568.73|19448.73|19566.74|19446.74|19568.73|19448.73|19566.56|19446.56|10
1639252070000|2021-12-11 19:47:50|19566.8|19446.8|19566.7|19446.7|19566.8|19446.8|19565.88|19445.88|10
1639252080000|2021-12-11 19:48:00|19566.66|19446.66|19567.66|19447.66|19568.34|19448.34|19566.02|19446.02|10
1639252090000|2021-12-11 19:48:10|19567.83|19447.83|19569.49|19449.49|19569.49|19449.49|19567.74|19447.74|10
1639252100000|2021-12-11 19:48:20|19569.63|19449.63|19570.67|19450.67|19570.84|19450.84|19569.63|19449.63|10
1639252110000|2021-12-11 19:48:30|19570.8|19450.8|19571.1|19451.1|19571.6|19451.6|19570.44|19450.44|9
1639252120000|2021-12-11 19:48:40|19571.97|19451.97|19572.69|19452.69|19572.72|19452.72|19571.79|19451.79|10
1639252130000|2021-12-11 19:48:50|19572.26|19452.26|19573.09|19453.09|19573.09|19453.09|19571.93|19451.93|10
1639252140000|2021-12-11 19:49:00|19573.03|19453.03|19571.83|19451.83|19573.03|19453.03|19571.83|19451.83|10
1639252150000|2021-12-11 19:49:10|19571.16|19451.16|19571.26|19451.26|19571.55|19451.55|19570.64|19450.64|6
1639252160000|2021-12-11 19:49:20|19571.51|19451.51|19567.17|19447.17|19571.63|19451.63|19567.17|19447.17|7
1639252170000|2021-12-11 19:49:30|19567.03|19447.03|19565.27|19445.27|19567.03|19447.03|19565.27|19445.27|10
1639252180000|2021-12-11 19:49:40|19564.56|19444.56|19558.82|19438.82|19564.56|19444.56|19558.82|19438.82|10
1639252190000|2021-12-11 19:49:50|19558.03|19438.03|19556.84|19436.84|19558.03|19438.03|19556.35|19436.35|10
1639252200000|2021-12-11 19:50:00|19556.91|19436.91|19557.93|19437.93|19558.12|19438.12|19556.91|19436.91|9
1639252210000|2021-12-11 19:50:10|19557.57|19437.57|19558.45|19438.45|19558.45|19438.45|19556.82|19436.82|10
1639252220000|2021-12-11 19:50:20|19558.76|19438.76|19561.51|19441.51|19561.7|19441.7|19558.76|19438.76|9
1639252230000|2021-12-11 19:50:30|19561.2|19441.2|19564.13|19444.13|19564.17|19444.17|19561.2|19441.2|10
1639252240000|2021-12-11 19:50:40|19564.22|19444.22|19565.79|19445.79|19565.79|19445.79|19564.21|19444.21|10
1639252250000|2021-12-11 19:50:50|19565.98|19445.98|19570.5|19450.5|19570.58|19450.58|19565.98|19445.98|9
1639252260000|2021-12-11 19:51:00|19570.77|19450.77|19574.62|19454.62|19576.26|19456.26|19570.77|19450.77|10
1639252270000|2021-12-11 19:51:10|19573.27|19453.27|19571.78|19451.78|19573.32|19453.32|19571.78|19451.78|10
1639252280000|2021-12-11 19:51:20|19570.89|19450.89|19564.67|19444.67|19570.89|19450.89|19564.67|19444.67|10
1639252290000|2021-12-11 19:51:30|19562.46|19442.46|19558.71|19438.71|19562.46|19442.46|19558.71|19438.71|10
1639252300000|2021-12-11 19:51:40|19558.46|19438.46|19554.47|19434.47|19558.46|19438.46|19554.47|19434.47|9
1639252310000|2021-12-11 19:51:50|19554.3|19434.3|19550.66|19430.66|19554.3|19434.3|19550.66|19430.66|10
1639252320000|2021-12-11 19:52:00|19549.79|19429.79|19544.95|19424.95|19549.79|19429.79|19544.95|19424.95|8
1639252330000|2021-12-11 19:52:10|19545.46|19425.46|19542.92|19422.92|19545.46|19425.46|19542.58|19422.58|10
1639252340000|2021-12-11 19:52:20|19542.48|19422.48|19541.95|19421.95|19542.59|19422.59|19541.47|19421.47|9
1639252350000|2021-12-11 19:52:30|19542.1|19422.1|19543.02|19423.02|19543.04|19423.04|19541.73|19421.73|9
1639252360000|2021-12-11 19:52:40|19542.37|19422.37|19544.92|19424.92|19544.92|19424.92|19542.34|19422.34|8
1639252370000|2021-12-11 19:52:50|19545.22|19425.22|19545.86|19425.86|19546.36|19426.36|19544.94|19424.94|9
1639252380000|2021-12-11 19:53:00|19546.19|19426.19|19547.58|19427.58|19547.84|19427.84|19546.19|19426.19|10
1639252390000|2021-12-11 19:53:10|19547.68|19427.68|19545.74|19425.74|19547.68|19427.68|19545.63|19425.63|9
1639252400000|2021-12-11 19:53:20|19545.54|19425.54|19544.27|19424.27|19545.78|19425.78|19544.25|19424.25|10
1639252410000|2021-12-11 19:53:30|19544.1|19424.1|19542.03|19422.03|19544.1|19424.1|19541.72|19421.72|10
1639252420000|2021-12-11 19:53:40|19541.45|19421.45|19536.88|19416.88|19541.45|19421.45|19536.7|19416.7|9
1639252430000|2021-12-11 19:53:50|19536.82|19416.82|19538.46|19418.46|19539.61|19419.61|19536.82|19416.82|10
1639252440000|2021-12-11 19:54:00|19538.67|19418.67|19537.84|19417.84|19538.93|19418.93|19537.75|19417.75|10
1639252450000|2021-12-11 19:54:10|19537.51|19417.51|19530.14|19410.14|19537.51|19417.51|19530.14|19410.14|10
1639252460000|2021-12-11 19:54:20|19529.65|19409.65|19525.17|19405.17|19529.65|19409.65|19525.17|19405.17|9
1639252470000|2021-12-11 19:54:30|19524.04|19404.04|19521.78|19401.78|19524.04|19404.04|19519.52|19399.52|10
1639252480000|2021-12-11 19:54:40|19521.63|19401.63|19522.18|19402.18|19522.34|19402.34|19521.22|19401.22|10
1639252490000|2021-12-11 19:54:50|19522.28|19402.28|19522.64|19402.64|19522.64|19402.64|19521.63|19401.63|10
1639252500000|2021-12-11 19:55:00|19522.69|19402.69|19519.27|19399.27|19522.71|19402.71|19519.27|19399.27|10
1639252510000|2021-12-11 19:55:10|19519.21|19399.21|19515.82|19395.82|19519.21|19399.21|19515.82|19395.82|10
1639252520000|2021-12-11 19:55:20|19515.62|19395.62|19508.6|19388.6|19515.62|19395.62|19508.6|19388.6|10
1639252530000|2021-12-11 19:55:30|19507.37|19387.37|19496.04|19376.04|19507.37|19387.37|19496.04|19376.04|10
1639252540000|2021-12-11 19:55:40|19495.95|19375.95|19494.13|19374.13|19496.52|19376.52|19493.12|19373.12|10
1639252550000|2021-12-11 19:55:50|19494.32|19374.32|19494.97|19374.97|19494.97|19374.97|19494|19374|10
1639252560000|2021-12-11 19:56:00|19495.04|19375.04|19496.1|19376.1|19496.24|19376.24|19495.04|19375.04|10
1639252570000|2021-12-11 19:56:10|19496.07|19376.07|19496.1|19376.1|19496.14|19376.14|19495.3|19375.3|10
1639252580000|2021-12-11 19:56:20|19496.34|19376.34|19496.33|19376.33|19496.61|19376.61|19495.8|19375.8|10
1639252590000|2021-12-11 19:56:30|19496.51|19376.51|19498.83|19378.83|19498.83|19378.83|19496.51|19376.51|9
1639252600000|2021-12-11 19:56:40|19498.81|19378.81|19496.83|19376.83|19498.83|19378.83|19496.83|19376.83|10
1639252610000|2021-12-11 19:56:50|19496.64|19376.64|19498.38|19378.38|19498.38|19378.38|19496.58|19376.58|10
1639252620000|2021-12-11 19:57:00|19497.83|19377.83|19501.13|19381.13|19501.13|19381.13|19497.83|19377.83|10
1639252630000|2021-12-11 19:57:10|19500.94|19380.94|19504.78|19384.78|19504.78|19384.78|19500.94|19380.94|10
1639252640000|2021-12-11 19:57:20|19504.42|19384.42|19506.75|19386.75|19506.89|19386.89|19504.42|19384.42|10
1639252650000|2021-12-11 19:57:30|19507.03|19387.03|19507.81|19387.81|19507.93|19387.93|19506.07|19386.07|10
1639252660000|2021-12-11 19:57:40|19508.24|19388.24|19508.37|19388.37|19509.12|19389.12|19508.02|19388.02|10
1639252670000|2021-12-11 19:57:50|19507.4|19387.4|19501.33|19381.33|19507.4|19387.4|19501.33|19381.33|10
1639252680000|2021-12-11 19:58:00|19501.03|19381.03|19499.23|19379.23|19501.79|19381.79|19499.23|19379.23|9
1639252690000|2021-12-11 19:58:10|19498.45|19378.45|19495.02|19375.02|19498.76|19378.76|19495.02|19375.02|10
1639252700000|2021-12-11 19:58:20|19495.16|19375.16|19496.74|19376.74|19496.93|19376.93|19495.16|19375.16|10
1639252710000|2021-12-11 19:58:30|19497.57|19377.57|19497.39|19377.39|19497.57|19377.57|19496.86|19376.86|9
1639252720000|2021-12-11 19:58:40|19496.95|19376.95|19497.9|19377.9|19497.9|19377.9|19496.74|19376.74|9
1639252730000|2021-12-11 19:58:50|19497.97|19377.97|19501.45|19381.45|19501.45|19381.45|19497.97|19377.97|10
1639252740000|2021-12-11 19:59:00|19500.68|19380.68|19501.08|19381.08|19501.23|19381.23|19500.67|19380.67|10
1639252750000|2021-12-11 19:59:10|19501.03|19381.03|19504.62|19384.62|19504.62|19384.62|19501.03|19381.03|10
1639252760000|2021-12-11 19:59:20|19505.33|19385.33|19507.4|19387.4|19507.55|19387.55|19505.09|19385.09|10
1639252770000|2021-12-11 19:59:30|19507.33|19387.33|19504.87|19384.87|19508.32|19388.32|19504.75|19384.75|10
1639252780000|2021-12-11 19:59:40|19504.68|19384.68|19506.77|19386.77|19508.29|19388.29|19504.46|19384.46|10
1639252790000|2021-12-11 19:59:50|19506.18|19386.18|19502.53|19382.53|19506.19|19386.19|19502.53|19382.53|10
1639252800000|2021-12-11 20:00:00|19502.76|19382.76|19507.67|19387.67|19507.67|19387.67|19502.41|19382.41|10
1639252810000|2021-12-11 20:00:10|19507.44|19387.44|19506.85|19386.85|19507.44|19387.44|19506.66|19386.66|10
1639252820000|2021-12-11 20:00:20|19506.89|19386.89|19510.03|19390.03|19510.03|19390.03|19506.89|19386.89|10
1639252830000|2021-12-11 20:00:30|19511.36|19391.36|19514.96|19394.96|19515.21|19395.21|19511.36|19391.36|10
1639252840000|2021-12-11 20:00:40|19516.56|19396.56|19520.11|19400.11|19520.27|19400.27|19516.56|19396.56|10
1639252850000|2021-12-11 20:00:50|19519.95|19399.95|19522.24|19402.24|19522.24|19402.24|19519.95|19399.95|10
1639252860000|2021-12-11 20:01:00|19522.51|19402.51|19523.43|19403.43|19523.44|19403.44|19522.51|19402.51|10
1639252870000|2021-12-11 20:01:10|19523.47|19403.47|19525.96|19405.96|19526.9|19406.9|19521.94|19401.94|10
1639252880000|2021-12-11 20:01:20|19525.85|19405.85|19526.64|19406.64|19527.65|19407.65|19525.53|19405.53|10
1639252890000|2021-12-11 20:01:30|19526.82|19406.82|19534.05|19414.05|19534.05|19414.05|19526.82|19406.82|10
1639252900000|2021-12-11 20:01:40|19534.56|19414.56|19532.33|19412.33|19536.03|19416.03|19532.1|19412.1|9
1639252910000|2021-12-11 20:01:50|19531.71|19411.71|19531.99|19411.99|19532.54|19412.54|19530.13|19410.13|10
1639252920000|2021-12-11 20:02:00|19531.77|19411.77|19528.56|19408.56|19531.77|19411.77|19528.4|19408.4|10
1639252930000|2021-12-11 20:02:10|19527.92|19407.92|19525.9|19405.9|19527.92|19407.92|19525.88|19405.88|10
1639252940000|2021-12-11 20:02:20|19526.21|19406.21|19523.75|19403.75|19526.32|19406.32|19523.75|19403.75|10
1639252950000|2021-12-11 20:02:30|19523.82|19403.82|19524.07|19404.07|19524.94|19404.94|19523.78|19403.78|10
1639252960000|2021-12-11 20:02:40|19524.37|19404.37|19523.88|19403.88|19524.48|19404.48|19522.89|19402.89|9
1639252970000|2021-12-11 20:02:50|19523.83|19403.83|19524.86|19404.86|19525.01|19405.01|19523.15|19403.15|9
1639252980000|2021-12-11 20:03:00|19526.27|19406.27|19527.29|19407.29|19527.29|19407.29|19526.19|19406.19|10
1639252990000|2021-12-11 20:03:10|19527.38|19407.38|19532.57|19412.57|19532.57|19412.57|19527.29|19407.29|10
1639253000000|2021-12-11 20:03:20|19533.13|19413.13|19534.92|19414.92|19535.22|19415.22|19532.8|19412.8|10
1639253010000|2021-12-11 20:03:30|19535.32|19415.32|19537.15|19417.15|19537.19|19417.19|19535.12|19415.12|10
1639253020000|2021-12-11 20:03:40|19538.16|19418.16|19539.24|19419.24|19539.24|19419.24|19538.09|19418.09|9
1639253030000|2021-12-11 20:03:50|19539.41|19419.41|19541.32|19421.32|19541.62|19421.62|19539.32|19419.32|10
1639253040000|2021-12-11 20:04:00|19541.07|19421.07|19539.13|19419.13|19541.33|19421.33|19538.94|19418.94|10
1639253050000|2021-12-11 20:04:10|19539.55|19419.55|19542.85|19422.85|19544.37|19424.37|19539.55|19419.55|9
1639253060000|2021-12-11 20:04:20|19542.95|19422.95|19545.46|19425.46|19546|19426|19542.95|19422.95|10
1639253070000|2021-12-11 20:04:30|19545.73|19425.73|19549.19|19429.19|19549.19|19429.19|19545.73|19425.73|9
1639253080000|2021-12-11 20:04:40|19548.73|19428.73|19545.71|19425.71|19548.73|19428.73|19545.71|19425.71|10
1639253090000|2021-12-11 20:04:50|19545.38|19425.38|19542.64|19422.64|19545.38|19425.38|19542.2|19422.2|10
1639253100000|2021-12-11 20:05:00|19542.4|19422.4|19542.15|19422.15|19542.76|19422.76|19541.36|19421.36|9
1639253110000|2021-12-11 20:05:10|19541.98|19421.98|19541.78|19421.78|19541.98|19421.98|19541.53|19421.53|8
1639253120000|2021-12-11 20:05:20|19542.3|19422.3|19544.5|19424.5|19544.5|19424.5|19542.3|19422.3|9
1639253130000|2021-12-11 20:05:30|19544.98|19424.98|19544.8|19424.8|19545.61|19425.61|19544.47|19424.47|10
1639253140000|2021-12-11 20:05:40|19545.01|19425.01|19549.44|19429.44|19549.49|19429.49|19545.01|19425.01|10
1639253150000|2021-12-11 20:05:50|19549.72|19429.72|19552.58|19432.58|19552.74|19432.74|19549.72|19429.72|10
1639253160000|2021-12-11 20:06:00|19552.54|19432.54|19553.84|19433.84|19553.84|19433.84|19552.52|19432.52|10
1639253170000|2021-12-11 20:06:10|19553.34|19433.34|19554.63|19434.63|19554.7|19434.7|19552.89|19432.89|8
1639253180000|2021-12-11 20:06:20|19554.65|19434.65|19554.1|19434.1|19554.84|19434.84|19553.79|19433.79|9
1639253190000|2021-12-11 20:06:30|19553.61|19433.61|19550.86|19430.86|19553.61|19433.61|19549.9|19429.9|10
1639253200000|2021-12-11 20:06:40|19551.08|19431.08|19549.24|19429.24|19551.08|19431.08|19549.24|19429.24|10
1639253210000|2021-12-11 20:06:50|19548.18|19428.18|19546.39|19426.39|19548.18|19428.18|19546.13|19426.13|10
1639253220000|2021-12-11 20:07:00|19546.11|19426.11|19547.6|19427.6|19548.08|19428.08|19546.11|19426.11|9
1639253230000|2021-12-11 20:07:10|19548.01|19428.01|19547.25|19427.25|19548.58|19428.58|19547.25|19427.25|10
1639253240000|2021-12-11 20:07:20|19547.38|19427.38|19548.76|19428.76|19549.25|19429.25|19547.14|19427.14|10
1639253250000|2021-12-11 20:07:30|19548.71|19428.71|19547.61|19427.61|19548.83|19428.83|19547.61|19427.61|9
1639253260000|2021-12-11 20:07:40|19546.93|19426.93|19546.95|19426.95|19547.44|19427.44|19546.51|19426.51|10
1639253270000|2021-12-11 20:07:50|19546.84|19426.84|19546.09|19426.09|19547.41|19427.41|19546.09|19426.09|9
1639253280000|2021-12-11 20:08:00|19545.9|19425.9|19546.02|19426.02|19546.14|19426.14|19545.54|19425.54|9
1639253290000|2021-12-11 20:08:10|19546.27|19426.27|19550.91|19430.91|19550.95|19430.95|19546.27|19426.27|9
1639253300000|2021-12-11 20:08:20|19551.45|19431.45|19553.95|19433.95|19553.95|19433.95|19551.21|19431.21|10
1639253310000|2021-12-11 20:08:30|19554.26|19434.26|19555.23|19435.23|19555.23|19435.23|19554|19434|9
1639253320000|2021-12-11 20:08:40|19555.64|19435.64|19555.87|19435.87|19556.38|19436.38|19555.23|19435.23|10
1639253330000|2021-12-11 20:08:50|19556.17|19436.17|19552.65|19432.65|19556.38|19436.38|19552.65|19432.65|10
1639253340000|2021-12-11 20:09:00|19552.13|19432.13|19548.72|19428.72|19552.13|19432.13|19548.72|19428.72|9
1639253350000|2021-12-11 20:09:10|19548.58|19428.58|19547.19|19427.19|19549.06|19429.06|19547.04|19427.04|9
1639253360000|2021-12-11 20:09:20|19547.15|19427.15|19542.34|19422.34|19547.15|19427.15|19542.34|19422.34|10
1639253370000|2021-12-11 20:09:30|19542.8|19422.8|19540.55|19420.55|19542.98|19422.98|19540.36|19420.36|10
1639253380000|2021-12-11 20:09:40|19540.6|19420.6|19540.83|19420.83|19541.13|19421.13|19540.13|19420.13|10
1639253390000|2021-12-11 20:09:50|19540.98|19420.98|19540.48|19420.48|19541.07|19421.07|19540.37|19420.37|8
1639253400000|2021-12-11 20:10:00|19541.9|19421.9|19542.69|19422.69|19542.69|19422.69|19541.83|19421.83|9
1639253410000|2021-12-11 20:10:10|19543.76|19423.76|19547.96|19427.96|19547.96|19427.96|19543.76|19423.76|10
1639253420000|2021-12-11 20:10:20|19548.37|19428.37|19550.24|19430.24|19550.24|19430.24|19548.37|19428.37|10
1639253430000|2021-12-11 20:10:30|19550.76|19430.76|19553.46|19433.46|19553.46|19433.46|19550.69|19430.69|10
1639253440000|2021-12-11 20:10:40|19553.98|19433.98|19553.37|19433.37|19554.38|19434.38|19553.37|19433.37|10
1639253450000|2021-12-11 20:10:50|19553.28|19433.28|19552.15|19432.15|19553.28|19433.28|19551.38|19431.38|10
1639253460000|2021-12-11 20:11:00|19552.04|19432.04|19553.07|19433.07|19553.12|19433.12|19552.04|19432.04|9
1639253470000|2021-12-11 20:11:10|19553.02|19433.02|19554.35|19434.35|19554.59|19434.59|19553.02|19433.02|8
1639253480000|2021-12-11 20:11:20|19554.73|19434.73|19554.64|19434.64|19555.09|19435.09|19554.24|19434.24|9
1639253490000|2021-12-11 20:11:30|19554.63|19434.63|19552.2|19432.2|19554.63|19434.63|19552.14|19432.14|9
1639253500000|2021-12-11 20:11:40|19551.92|19431.92|19547.15|19427.15|19551.92|19431.92|19546.98|19426.98|10
1639253510000|2021-12-11 20:11:50|19547.18|19427.18|19545.52|19425.52|19547.18|19427.18|19545.52|19425.52|9
1639253520000|2021-12-11 20:12:00|19544.89|19424.89|19542.56|19422.56|19544.89|19424.89|19542.54|19422.54|10
1639253530000|2021-12-11 20:12:10|19541.52|19421.52|19540.48|19420.48|19541.99|19421.99|19540.48|19420.48|10
1639253540000|2021-12-11 20:12:20|19538.64|19418.64|19534.68|19414.68|19538.64|19418.64|19534.68|19414.68|10
1639253550000|2021-12-11 20:12:30|19534.95|19414.95|19529.43|19409.43|19535.01|19415.01|19529.43|19409.43|9
1639253560000|2021-12-11 20:12:40|19529.57|19409.57|19528.4|19408.4|19529.57|19409.57|19527.79|19407.79|9
1639253570000|2021-12-11 20:12:50|19528.14|19408.14|19532.15|19412.15|19532.15|19412.15|19528.14|19408.14|9
1639253580000|2021-12-11 20:13:00|19531.91|19411.91|19532.41|19412.41|19532.41|19412.41|19531.29|19411.29|9
1639253590000|2021-12-11 20:13:10|19533.07|19413.07|19534.83|19414.83|19534.83|19414.83|19533.07|19413.07|8
1639253600000|2021-12-11 20:13:20|19534.54|19414.54|19536.3|19416.3|19536.3|19416.3|19534.54|19414.54|10
1639253610000|2021-12-11 20:13:30|19536.7|19416.7|19542.59|19422.59|19573.8|19453.8|19536.14|19416.14|10
1639253620000|2021-12-11 20:13:40|19542.83|19422.83|19545.62|19425.62|19545.62|19425.62|19542.83|19422.83|10
1639253630000|2021-12-11 20:13:50|19545.13|19425.13|19539.44|19419.44|19545.13|19425.13|19539.44|19419.44|10
1639253640000|2021-12-11 20:14:00|19538.96|19418.96|19535.33|19415.33|19538.96|19418.96|19535.33|19415.33|10
1639253650000|2021-12-11 20:14:10|19534.5|19414.5|19532.38|19412.38|19534.5|19414.5|19532.3|19412.3|10
1639253660000|2021-12-11 20:14:20|19532.12|19412.12|19533.5|19413.5|19533.5|19413.5|19531.51|19411.51|10
1639253670000|2021-12-11 20:14:30|19533.57|19413.57|19536.2|19416.2|19536.2|19416.2|19533.57|19413.57|9
1639253680000|2021-12-11 20:14:40|19535.96|19415.96|19537.66|19417.66|19538.14|19418.14|19535.96|19415.96|10
1639253690000|2021-12-11 20:14:50|19536.5|19416.5|19535.52|19415.52|19537.02|19417.02|19535.52|19415.52|9
1639253700000|2021-12-11 20:15:00|19535.8|19415.8|19541.17|19421.17|19541.17|19421.17|19535.8|19415.8|10
1639253710000|2021-12-11 20:15:10|19540.98|19420.98|19542.99|19422.99|19543.48|19423.48|19540.98|19420.98|10
1639253720000|2021-12-11 20:15:20|19542.89|19422.89|19544.56|19424.56|19544.56|19424.56|19542.89|19422.89|10
1639253730000|2021-12-11 20:15:30|19545.36|19425.36|19545.28|19425.28|19546.71|19426.71|19545.28|19425.28|10
1639253740000|2021-12-11 20:15:40|19543.86|19423.86|19545.53|19425.53|19546.16|19426.16|19543.86|19423.86|10
1639253750000|2021-12-11 20:15:50|19545.68|19425.68|19547.65|19427.65|19547.65|19427.65|19545.68|19425.68|9
1639253760000|2021-12-11 20:16:00|19547.02|19427.02|19547.94|19427.94|19547.96|19427.96|19547.02|19427.02|9
1639253770000|2021-12-11 20:16:10|19548.32|19428.32|19550.24|19430.24|19550.77|19430.77|19548.32|19428.32|9
1639253780000|2021-12-11 20:16:20|19551.55|19431.55|19549.87|19429.87|19552.06|19432.06|19549.87|19429.87|10
1639253790000|2021-12-11 20:16:30|19549.82|19429.82|19545.73|19425.73|19549.82|19429.82|19545.73|19425.73|10
1639253800000|2021-12-11 20:16:40|19546.15|19426.15|19542.78|19422.78|19546.15|19426.15|19542.78|19422.78|10
1639253810000|2021-12-11 20:16:50|19542.42|19422.42|19539.45|19419.45|19542.42|19422.42|19539.45|19419.45|9
1639253820000|2021-12-11 20:17:00|19539.3|19419.3|19538.5|19418.5|19539.31|19419.31|19538.35|19418.35|10
1639253830000|2021-12-11 20:17:10|19538.08|19418.08|19536.33|19416.33|19538.13|19418.13|19536.33|19416.33|9
1639253840000|2021-12-11 20:17:20|19536.3|19416.3|19534.67|19414.67|19536.3|19416.3|19534.67|19414.67|7
1639253850000|2021-12-11 20:17:30|19534.13|19414.13|19526.4|19406.4|19534.13|19414.13|19526.4|19406.4|9
1639253860000|2021-12-11 20:17:40|19523.7|19403.7|19519.49|19399.49|19523.7|19403.7|19519.11|19399.11|10
1639253870000|2021-12-11 20:17:50|19519.34|19399.34|19519.71|19399.71|19520.19|19400.19|19519.11|19399.11|10
1639253880000|2021-12-11 20:18:00|19519.89|19399.89|19524.42|19404.42|19524.42|19404.42|19519.89|19399.89|9
1639253890000|2021-12-11 20:18:10|19525.4|19405.4|19529.18|19409.18|19529.32|19409.32|19525.4|19405.4|8
1639253900000|2021-12-11 20:18:20|19529.94|19409.94|19533.19|19413.19|19533.19|19413.19|19529.94|19409.94|10
1639253910000|2021-12-11 20:18:30|19533.47|19413.47|19534.39|19414.39|19534.75|19414.75|19533.47|19413.47|9
1639253920000|2021-12-11 20:18:40|19534.28|19414.28|19536.39|19416.39|19536.39|19416.39|19534.18|19414.18|8
1639253930000|2021-12-11 20:18:50|19537.13|19417.13|19538.1|19418.1|19538.22|19418.22|19537.13|19417.13|9
1639253940000|2021-12-11 20:19:00|19538.05|19418.05|19536.89|19416.89|19538.41|19418.41|19536.89|19416.89|10
1639253950000|2021-12-11 20:19:10|19537.23|19417.23|19536.25|19416.25|19537.28|19417.28|19535.95|19415.95|10
1639253960000|2021-12-11 20:19:20|19536.46|19416.46|19537.51|19417.51|19537.51|19417.51|19535.94|19415.94|9
1639253970000|2021-12-11 20:19:30|19538|19418|19538.38|19418.38|19538.57|19418.57|19538|19418|10
1639253980000|2021-12-11 20:19:40|19538.61|19418.61|19538.64|19418.64|19539.26|19419.26|19538.2|19418.2|9
1639253990000|2021-12-11 20:19:50|19538.8|19418.8|19540.35|19420.35|19540.35|19420.35|19538.8|19418.8|8
1639254000000|2021-12-11 20:20:00|19541.17|19421.17|19542.79|19422.79|19542.79|19422.79|19541.17|19421.17|10
1639254010000|2021-12-11 20:20:10|19543.43|19423.43|19544.52|19424.52|19544.71|19424.71|19543|19423|10
1639254020000|2021-12-11 20:20:20|19544.43|19424.43|19544.44|19424.44|19544.76|19424.76|19544.38|19424.38|9
1639254030000|2021-12-11 20:20:30|19544.33|19424.33|19543.57|19423.57|19544.5|19424.5|19543.57|19423.57|10
1639254040000|2021-12-11 20:20:40|19543.72|19423.72|19543.27|19423.27|19543.83|19423.83|19543.19|19423.19|8
1639254050000|2021-12-11 20:20:50|19542.76|19422.76|19541.11|19421.11|19542.76|19422.76|19541.11|19421.11|8
1639254060000|2021-12-11 20:21:00|19540.72|19420.72|19536.28|19416.28|19540.72|19420.72|19536.28|19416.28|10
1639254070000|2021-12-11 20:21:10|19536.15|19416.15|19532.58|19412.58|19536.15|19416.15|19532.58|19412.58|10
1639254080000|2021-12-11 20:21:20|19532.14|19412.14|19532.05|19412.05|19532.17|19412.17|19531.63|19411.63|9
1639254090000|2021-12-11 20:21:30|19531.74|19411.74|19530.32|19410.32|19531.74|19411.74|19530.2|19410.2|10
1639254100000|2021-12-11 20:21:40|19530.17|19410.17|19530.04|19410.04|19530.28|19410.28|19529.68|19409.68|10
1639254110000|2021-12-11 20:21:50|19530.14|19410.14|19530.35|19410.35|19530.36|19410.36|19530.08|19410.08|9
1639254120000|2021-12-11 20:22:00|19530.1|19410.1|19533.12|19413.12|19533.12|19413.12|19530.1|19410.1|10
1639254130000|2021-12-11 20:22:10|19533.13|19413.13|19534.16|19414.16|19534.16|19414.16|19532.89|19412.89|9
1639254140000|2021-12-11 20:22:20|19534.08|19414.08|19536.46|19416.46|19536.46|19416.46|19534.08|19414.08|9
1639254150000|2021-12-11 20:22:30|19536.51|19416.51|19536.5|19416.5|19537.01|19417.01|19536.28|19416.28|10
1639254160000|2021-12-11 20:22:40|19536.59|19416.59|19536.53|19416.53|19536.87|19416.87|19536.51|19416.51|10
1639254170000|2021-12-11 20:22:50|19536.71|19416.71|19537.07|19417.07|19537.1|19417.1|19536.53|19416.53|9
1639254180000|2021-12-11 20:23:00|19536.85|19416.85|19537.89|19417.89|19537.89|19417.89|19536.42|19416.42|9
1639254190000|2021-12-11 20:23:10|19537.38|19417.38|19534.02|19414.02|19537.38|19417.38|19533.89|19413.89|9
1639254200000|2021-12-11 20:23:20|19533.95|19413.95|19532.85|19412.85|19534.07|19414.07|19532.85|19412.85|8
1639254210000|2021-12-11 20:23:30|19532.67|19412.67|19532.58|19412.58|19532.67|19412.67|19531.87|19411.87|10
1639254220000|2021-12-11 20:23:40|19532.34|19412.34|19531.67|19411.67|19532.34|19412.34|19531.67|19411.67|7
1639254230000|2021-12-11 20:23:50|19531.68|19411.68|19531.62|19411.62|19531.74|19411.74|19531.56|19411.56|9
1639254240000|2021-12-11 20:24:00|19531.47|19411.47|19533.05|19413.05|19533.06|19413.06|19531.35|19411.35|8
1639254250000|2021-12-11 20:24:10|19533.1|19413.1|19533.6|19413.6|19533.6|19413.6|19532.78|19412.78|6
1639254260000|2021-12-11 20:24:20|19533.43|19413.43|19533.38|19413.38|19534.47|19414.47|19533.38|19413.38|8
1639254270000|2021-12-11 20:24:30|19533.01|19413.01|19534.09|19414.09|19534.28|19414.28|19533.01|19413.01|9
1639254280000|2021-12-11 20:24:40|19534.77|19414.77|19536.17|19416.17|19536.17|19416.17|19534.77|19414.77|10
1639254290000|2021-12-11 20:24:50|19536.03|19416.03|19537.53|19417.53|19538|19418|19536.03|19416.03|10
1639254300000|2021-12-11 20:25:00|19538.09|19418.09|19538.72|19418.72|19538.83|19418.83|19537.82|19417.82|10
1639254310000|2021-12-11 20:25:10|19538.71|19418.71|19539.35|19419.35|19540.12|19420.12|19538.71|19418.71|10
1639254320000|2021-12-11 20:25:20|19539.21|19419.21|19534.77|19414.77|19539.21|19419.21|19534.77|19414.77|10
1639254330000|2021-12-11 20:25:30|19534.21|19414.21|19534.02|19414.02|19534.21|19414.21|19532.98|19412.98|10
1639254340000|2021-12-11 20:25:40|19534.11|19414.11|19530.64|19410.64|19534.11|19414.11|19530.64|19410.64|10
1639254350000|2021-12-11 20:25:50|19530.04|19410.04|19524.69|19404.69|19530.04|19410.04|19524.69|19404.69|9
1639254360000|2021-12-11 20:26:00|19524.61|19404.61|19524.41|19404.41|19524.99|19404.99|19524.32|19404.32|10
1639254370000|2021-12-11 20:26:10|19524.45|19404.45|19525.78|19405.78|19526.33|19406.33|19523.38|19403.38|10
1639254380000|2021-12-11 20:26:20|19525.87|19405.87|19530.46|19410.46|19530.46|19410.46|19525.87|19405.87|10
1639254390000|2021-12-11 20:26:30|19531.16|19411.16|19536.16|19416.16|19536.16|19416.16|19531.16|19411.16|10
1639254400000|2021-12-11 20:26:40|19536.24|19416.24|19540.41|19420.41|19540.41|19420.41|19536.24|19416.24|10
1639254410000|2021-12-11 20:26:50|19540.12|19420.12|19542.74|19422.74|19542.74|19422.74|19539.22|19419.22|10
1639254420000|2021-12-11 20:27:00|19542.65|19422.65|19550.67|19430.67|19550.67|19430.67|19542.63|19422.63|10
1639254430000|2021-12-11 20:27:10|19550.6|19430.6|19552.26|19432.26|19552.26|19432.26|19550.44|19430.44|10
1639254440000|2021-12-11 20:27:20|19555.61|19435.61|19555.84|19435.84|19556.54|19436.54|19555.61|19435.61|9
1639254450000|2021-12-11 20:27:30|19556.02|19436.02|19556.98|19436.98|19557.04|19437.04|19555.78|19435.78|10
1639254460000|2021-12-11 20:27:40|19556.76|19436.76|19558.87|19438.87|19558.87|19438.87|19556.76|19436.76|10
1639254470000|2021-12-11 20:27:50|19558.86|19438.86|19559.37|19439.37|19560.05|19440.05|19558.86|19438.86|10
1639254480000|2021-12-11 20:28:00|19559.2|19439.2|19558.78|19438.78|19559.49|19439.49|19558.58|19438.58|10
1639254490000|2021-12-11 20:28:10|19558.13|19438.13|19561.15|19441.15|19561.28|19441.28|19558.13|19438.13|10
1639254500000|2021-12-11 20:28:20|19560.48|19440.48|19559.54|19439.54|19560.48|19440.48|19559.51|19439.51|10
1639254510000|2021-12-11 20:28:30|19562.32|19442.32|19559.91|19439.91|19562.95|19442.95|19559.91|19439.91|9
1639254520000|2021-12-11 20:28:40|19559.48|19439.48|19556.53|19436.53|19559.55|19439.55|19556.53|19436.53|9
1639254530000|2021-12-11 20:28:50|19556.18|19436.18|19553.39|19433.39|19556.18|19436.18|19553.39|19433.39|10
1639254540000|2021-12-11 20:29:00|19552.46|19432.46|19551.09|19431.09|19552.46|19432.46|19551.09|19431.09|8
1639254550000|2021-12-11 20:29:10|19550.98|19430.98|19549.95|19429.95|19550.98|19430.98|19549.81|19429.81|8
1639254560000|2021-12-11 20:29:20|19549.78|19429.78|19552|19432|19552|19432|19549.55|19429.55|10
1639254570000|2021-12-11 20:29:30|19552.52|19432.52|19554.39|19434.39|19555.08|19435.08|19552.52|19432.52|10
1639254580000|2021-12-11 20:29:40|19554.83|19434.83|19556.44|19436.44|19556.56|19436.56|19554.64|19434.64|10
1639254590000|2021-12-11 20:29:50|19556.47|19436.47|19557.35|19437.35|19557.35|19437.35|19556.26|19436.26|10
1639254600000|2021-12-11 20:30:00|19557.13|19437.13|19557.86|19437.86|19557.86|19437.86|19557.01|19437.01|10
1639254610000|2021-12-11 20:30:10|19558.28|19438.28|19558.52|19438.52|19558.6|19438.6|19558.26|19438.26|9
1639254620000|2021-12-11 20:30:20|19558.42|19438.42|19559.62|19439.62|19559.62|19439.62|19558.42|19438.42|10
1639254630000|2021-12-11 20:30:30|19559.56|19439.56|19559.67|19439.67|19560.75|19440.75|19559.43|19439.43|9
1639254640000|2021-12-11 20:30:40|19559.95|19439.95|19558.99|19438.99|19560.36|19440.36|19558.99|19438.99|10
1639254650000|2021-12-11 20:30:50|19559.36|19439.36|19557.37|19437.37|19559.37|19439.37|19557.37|19437.37|7
1639254660000|2021-12-11 20:31:00|19556.56|19436.56|19554|19434|19556.56|19436.56|19554|19434|10
1639254670000|2021-12-11 20:31:10|19552.78|19432.78|19550.93|19430.93|19552.78|19432.78|19550.66|19430.66|10
1639254680000|2021-12-11 20:31:20|19550.85|19430.85|19548.71|19428.71|19550.85|19430.85|19548.71|19428.71|8
1639254690000|2021-12-11 20:31:30|19548.41|19428.41|19543.66|19423.66|19548.41|19428.41|19543.31|19423.31|9
1639254700000|2021-12-11 20:31:40|19543.49|19423.49|19538.13|19418.13|19543.49|19423.49|19538.13|19418.13|9
1639254710000|2021-12-11 20:31:50|19537.99|19417.99|19537.38|19417.38|19537.99|19417.99|19536.86|19416.86|9
1639254720000|2021-12-11 20:32:00|19537.83|19417.83|19538.83|19418.83|19538.83|19418.83|19537.83|19417.83|10
1639254730000|2021-12-11 20:32:10|19538.89|19418.89|19542.12|19422.12|19542.12|19422.12|19538.89|19418.89|10
1639254740000|2021-12-11 20:32:20|19541.86|19421.86|19547.32|19427.32|19547.32|19427.32|19541.75|19421.75|9
1639254750000|2021-12-11 20:32:30|19548.05|19428.05|19558.83|19438.83|19558.83|19438.83|19548.05|19428.05|10
1639254760000|2021-12-11 20:32:40|19558.59|19438.59|19567.62|19447.62|19567.62|19447.62|19558.59|19438.59|10
1639254770000|2021-12-11 20:32:50|19567.82|19447.82|19571.28|19451.28|19571.28|19451.28|19567.04|19447.04|10
1639254780000|2021-12-11 20:33:00|19571.3|19451.3|19574.51|19454.51|19574.51|19454.51|19571.3|19451.3|10
1639254790000|2021-12-11 20:33:10|19575.33|19455.33|19577.55|19457.55|19577.91|19457.91|19575.33|19455.33|10
1639254800000|2021-12-11 20:33:20|19577.25|19457.25|19576.63|19456.63|19577.25|19457.25|19575.02|19455.02|10
1639254810000|2021-12-11 20:33:30|19576.9|19456.9|19585.65|19465.65|19585.65|19465.65|19576.9|19456.9|10
1639254820000|2021-12-11 20:33:40|19585.33|19465.33|19595.45|19475.45|19596.11|19476.11|19585.33|19465.33|10
1639254830000|2021-12-11 20:33:50|19596|19476|19602.06|19482.06|19602.71|19482.71|19596|19476|10
1639254840000|2021-12-11 20:34:00|19607.84|19487.84|19608.2|19488.2|19609.02|19489.02|19607.03|19487.03|10
1639254850000|2021-12-11 20:34:10|19608.23|19488.23|19607.99|19487.99|19608.57|19488.57|19607.6|19487.6|10
1639254860000|2021-12-11 20:34:20|19607.96|19487.96|19606.81|19486.81|19608.08|19488.08|19606.81|19486.81|10
1639254870000|2021-12-11 20:34:30|19605.28|19485.28|19600.95|19480.95|19605.28|19485.28|19600.95|19480.95|10
1639254880000|2021-12-11 20:34:40|19600.57|19480.57|19598.6|19478.6|19600.57|19480.57|19598.6|19478.6|10
1639254890000|2021-12-11 20:34:50|19598.94|19478.94|19597.01|19477.01|19598.94|19478.94|19597.01|19477.01|10
1639254900000|2021-12-11 20:35:00|19597.45|19477.45|19596.02|19476.02|19597.45|19477.45|19595.82|19475.82|10
1639254910000|2021-12-11 20:35:10|19595.86|19475.86|19595.43|19475.43|19595.86|19475.86|19594.57|19474.57|10
1639254920000|2021-12-11 20:35:20|19595.37|19475.37|19596.54|19476.54|19597.09|19477.09|19595.37|19475.37|10
1639254930000|2021-12-11 20:35:30|19596.76|19476.76|19603.13|19483.13|19603.13|19483.13|19596.76|19476.76|10
1639254940000|2021-12-11 20:35:40|19603.11|19483.11|19609.37|19489.37|19609.37|19489.37|19603.01|19483.01|10
1639254950000|2021-12-11 20:35:50|19609.93|19489.93|19610.52|19490.52|19611.84|19491.84|19609.93|19489.93|10
1639254960000|2021-12-11 20:36:00|19610.08|19490.08|19611.89|19491.89|19612.16|19492.16|19609.64|19489.64|10
1639254970000|2021-12-11 20:36:10|19611.55|19491.55|19609.77|19489.77|19611.55|19491.55|19609.77|19489.77|10
1639254980000|2021-12-11 20:36:20|19608.7|19488.7|19605.73|19485.73|19608.7|19488.7|19605.73|19485.73|10
1639254990000|2021-12-11 20:36:30|19605.14|19485.14|19602.91|19482.91|19605.14|19485.14|19602.73|19482.73|10
1639255000000|2021-12-11 20:36:40|19602.99|19482.99|19601.87|19481.87|19603.21|19483.21|19601.62|19481.62|10
1639255010000|2021-12-11 20:36:50|19601.5|19481.5|19602.87|19482.87|19602.91|19482.91|19601.44|19481.44|10
1639255020000|2021-12-11 20:37:00|19602.94|19482.94|19602.2|19482.2|19602.96|19482.96|19602.2|19482.2|9
1639255030000|2021-12-11 20:37:10|19601.9|19481.9|19600.78|19480.78|19601.91|19481.91|19600.58|19480.58|9
1639255040000|2021-12-11 20:37:20|19600.54|19480.54|19599.83|19479.83|19600.54|19480.54|19599.82|19479.82|9
1639255050000|2021-12-11 20:37:30|19599.07|19479.07|19602.22|19482.22|19602.39|19482.39|19599.07|19479.07|10
1639255060000|2021-12-11 20:37:40|19602.61|19482.61|19603.17|19483.17|19603.47|19483.47|19601.9|19481.9|10
1639255070000|2021-12-11 20:37:50|19603.13|19483.13|19600.94|19480.94|19603.13|19483.13|19600.94|19480.94|10
1639255080000|2021-12-11 20:38:00|19600.02|19480.02|19600.19|19480.19|19600.19|19480.19|19599.41|19479.41|10
1639255090000|2021-12-11 20:38:10|19600.39|19480.39|19600.67|19480.67|19600.67|19480.67|19599.97|19479.97|9
1639255100000|2021-12-11 20:38:20|19600.97|19480.97|19602.9|19482.9|19602.9|19482.9|19600.97|19480.97|10
1639255110000|2021-12-11 20:38:30|19602.74|19482.74|19605.73|19485.73|19605.74|19485.74|19602.74|19482.74|10
1639255120000|2021-12-11 20:38:40|19611.28|19491.28|19616.52|19496.52|19616.52|19496.52|19611.28|19491.28|10
1639255130000|2021-12-11 20:38:50|19616.58|19496.58|19622.35|19502.35|19622.74|19502.74|19616.58|19496.58|10
1639255140000|2021-12-11 20:39:00|19622.48|19502.48|19622.98|19502.98|19622.98|19502.98|19621.98|19501.98|10
1639255150000|2021-12-11 20:39:10|19623.07|19503.07|19624.06|19504.06|19624.33|19504.33|19623.07|19503.07|10
1639255160000|2021-12-11 20:39:20|19624.11|19504.11|19624.16|19504.16|19624.16|19504.16|19623.17|19503.17|10
1639255170000|2021-12-11 20:39:30|19624.05|19504.05|19624|19504|19624.51|19504.51|19623.99|19503.99|10
1639255180000|2021-12-11 20:39:40|19624.19|19504.19|19623.46|19503.46|19624.98|19504.98|19623.46|19503.46|10
1639255190000|2021-12-11 20:39:50|19622.75|19502.75|19620.18|19500.18|19622.75|19502.75|19620.18|19500.18|10
1639255200000|2021-12-11 20:40:00|19620.06|19500.06|19617.51|19497.51|19620.61|19500.61|19617.51|19497.51|9
1639255210000|2021-12-11 20:40:10|19618.73|19498.73|19616.16|19496.16|19618.73|19498.73|19616.16|19496.16|10
1639255220000|2021-12-11 20:40:20|19616.3|19496.3|19615.21|19495.21|19616.3|19496.3|19614.86|19494.86|9
1639255230000|2021-12-11 20:40:30|19615.91|19495.91|19618.51|19498.51|19618.51|19498.51|19615.91|19495.91|9
1639255240000|2021-12-11 20:40:40|19618.85|19498.85|19620.64|19500.64|19620.64|19500.64|19618.85|19498.85|9
1639255250000|2021-12-11 20:40:50|19622.05|19502.05|19620.14|19500.14|19622.29|19502.29|19619.51|19499.51|10
1639255260000|2021-12-11 20:41:00|19620.12|19500.12|19625.94|19505.94|19625.94|19505.94|19620.12|19500.12|10
1639255270000|2021-12-11 20:41:10|19625.88|19505.88|19626.19|19506.19|19626.84|19506.84|19625.88|19505.88|9
1639255280000|2021-12-11 20:41:20|19626.31|19506.31|19624.8|19504.8|19626.31|19506.31|19624.8|19504.8|9
1639255290000|2021-12-11 20:41:30|19624.43|19504.43|19622.42|19502.42|19624.43|19504.43|19622.42|19502.42|10
1639255300000|2021-12-11 20:41:40|19622.43|19502.43|19623.33|19503.33|19624.16|19504.16|19622.43|19502.43|10
1639255310000|2021-12-11 20:41:50|19623.3|19503.3|19624.14|19504.14|19624.14|19504.14|19623.3|19503.3|9
1639255320000|2021-12-11 20:42:00|19623.75|19503.75|19625.14|19505.14|19625.22|19505.22|19623.75|19503.75|10
1639255330000|2021-12-11 20:42:10|19626.11|19506.11|19626.38|19506.38|19627.44|19507.44|19625.96|19505.96|10
1639255340000|2021-12-11 20:42:20|19626.71|19506.71|19628.73|19508.73|19628.79|19508.79|19626.51|19506.51|10
1639255350000|2021-12-11 20:42:30|19628.7|19508.7|19626.48|19506.48|19628.86|19508.86|19626.48|19506.48|10
1639255360000|2021-12-11 20:42:40|19625.89|19505.89|19625.78|19505.78|19626.07|19506.07|19624.92|19504.92|10
1639255370000|2021-12-11 20:42:50|19625.7|19505.7|19626.98|19506.98|19627.21|19507.21|19625.46|19505.46|9
1639255380000|2021-12-11 20:43:00|19626.19|19506.19|19628.76|19508.76|19628.89|19508.89|19626|19506|10
1639255390000|2021-12-11 20:43:10|19629.17|19509.17|19632.34|19512.34|19632.34|19512.34|19629.17|19509.17|10
1639255400000|2021-12-11 20:43:20|19632.48|19512.48|19634.31|19514.31|19635.37|19515.37|19632.48|19512.48|10
1639255410000|2021-12-11 20:43:30|19633.91|19513.91|19635.13|19515.13|19635.13|19515.13|19633.91|19513.91|9
1639255420000|2021-12-11 20:43:40|19635.46|19515.46|19633.34|19513.34|19635.46|19515.46|19633.34|19513.34|10
1639255430000|2021-12-11 20:43:50|19633.62|19513.62|19633.08|19513.08|19633.62|19513.62|19632.19|19512.19|10
1639255440000|2021-12-11 20:44:00|19633.01|19513.01|19634.74|19514.74|19634.74|19514.74|19633.01|19513.01|9
1639255450000|2021-12-11 20:44:10|19635.5|19515.5|19637.55|19517.55|19638.29|19518.29|19635.5|19515.5|10
1639255460000|2021-12-11 20:44:20|19637.21|19517.21|19634.98|19514.98|19637.21|19517.21|19634.91|19514.91|10
1639255470000|2021-12-11 20:44:30|19634.32|19514.32|19634.5|19514.5|19634.94|19514.94|19633.96|19513.96|9
1639255480000|2021-12-11 20:44:40|19634.44|19514.44|19632.25|19512.25|19634.44|19514.44|19632.25|19512.25|10
1639255490000|2021-12-11 20:44:50|19632.24|19512.24|19639.23|19519.23|19639.23|19519.23|19632.06|19512.06|10
1639255500000|2021-12-11 20:45:00|19639.58|19519.58|19640.7|19520.7|19640.88|19520.88|19639.58|19519.58|10
1639255510000|2021-12-11 20:45:10|19640.68|19520.68|19641.22|19521.22|19641.26|19521.26|19640.68|19520.68|10
1639255520000|2021-12-11 20:45:20|19640.74|19520.74|19638.53|19518.53|19641.02|19521.02|19638.53|19518.53|10
1639255530000|2021-12-11 20:45:30|19638.49|19518.49|19635.58|19515.58|19638.49|19518.49|19635.58|19515.58|10
1639255540000|2021-12-11 20:45:40|19635.39|19515.39|19630.65|19510.65|19635.39|19515.39|19630.65|19510.65|10
1639255550000|2021-12-11 20:45:50|19630.09|19510.09|19625.1|19505.1|19630.09|19510.09|19625.1|19505.1|10
1639255560000|2021-12-11 20:46:00|19625.11|19505.11|19625.31|19505.31|19627.14|19507.14|19624.91|19504.91|10
1639255570000|2021-12-11 20:46:10|19625.39|19505.39|19624.17|19504.17|19625.39|19505.39|19624.16|19504.16|10
1639255580000|2021-12-11 20:46:20|19623.53|19503.53|19621.19|19501.19|19623.53|19503.53|19621.19|19501.19|9
1639255590000|2021-12-11 20:46:30|19620.95|19500.95|19619.56|19499.56|19621.07|19501.07|19619.17|19499.17|10
1639255600000|2021-12-11 20:46:40|19619.84|19499.84|19620.42|19500.42|19620.42|19500.42|19619.72|19499.72|9
1639255610000|2021-12-11 20:46:50|19620.14|19500.14|19617.63|19497.63|19620.14|19500.14|19617.62|19497.62|10
1639255620000|2021-12-11 20:47:00|19617.85|19497.85|19613.37|19493.37|19617.85|19497.85|19613.37|19493.37|10
1639255630000|2021-12-11 20:47:10|19613.35|19493.35|19613.04|19493.04|19613.57|19493.57|19612.61|19492.61|10
1639255640000|2021-12-11 20:47:20|19613.33|19493.33|19610.35|19490.35|19613.38|19493.38|19610.35|19490.35|10
1639255650000|2021-12-11 20:47:30|19610.22|19490.22|19606.4|19486.4|19610.32|19490.32|19606.4|19486.4|10
1639255660000|2021-12-11 20:47:40|19606.41|19486.41|19607.08|19487.08|19607.12|19487.12|19606.09|19486.09|10
1639255670000|2021-12-11 20:47:50|19606.94|19486.94|19606.52|19486.52|19607.09|19487.09|19606.52|19486.52|10
1639255680000|2021-12-11 20:48:00|19606.59|19486.59|19607.5|19487.5|19607.5|19487.5|19606.59|19486.59|10
1639255690000|2021-12-11 20:48:10|19607.33|19487.33|19606.83|19486.83|19607.33|19487.33|19606.69|19486.69|10
1639255700000|2021-12-11 20:48:20|19606.81|19486.81|19605.55|19485.55|19606.81|19486.81|19605.55|19485.55|10
1639255710000|2021-12-11 20:48:30|19605.6|19485.6|19602.77|19482.77|19605.66|19485.66|19602.77|19482.77|10
1639255720000|2021-12-11 20:48:40|19602.39|19482.39|19600.91|19480.91|19602.39|19482.39|19600.91|19480.91|10
1639255730000|2021-12-11 20:48:50|19600.48|19480.48|19601.58|19481.58|19601.65|19481.65|19600.15|19480.15|10
1639255740000|2021-12-11 20:49:00|19601.56|19481.56|19602.92|19482.92|19602.92|19482.92|19601.49|19481.49|10
1639255750000|2021-12-11 20:49:10|19602.83|19482.83|19603.99|19483.99|19603.99|19483.99|19602.64|19482.64|10
1639255760000|2021-12-11 20:49:20|19604.93|19484.93|19606.35|19486.35|19606.38|19486.38|19604.93|19484.93|10
1639255770000|2021-12-11 20:49:30|19606.65|19486.65|19608.79|19488.79|19608.79|19488.79|19606.65|19486.65|10
1639255780000|2021-12-11 20:49:40|19608.87|19488.87|19613.43|19493.43|19613.43|19493.43|19608.87|19488.87|10
1639255790000|2021-12-11 20:49:50|19614.03|19494.03|19615.03|19495.03|19616.09|19496.09|19614.03|19494.03|9
1639255800000|2021-12-11 20:50:00|19614.06|19494.06|19612.96|19492.96|19614.06|19494.06|19612.96|19492.96|10
1639255810000|2021-12-11 20:50:10|19613.06|19493.06|19611.27|19491.27|19613.06|19493.06|19611.27|19491.27|10
1639255820000|2021-12-11 20:50:20|19610.72|19490.72|19606.59|19486.59|19610.72|19490.72|19606.59|19486.59|10
1639255830000|2021-12-11 20:50:30|19606.51|19486.51|19604.33|19484.33|19606.51|19486.51|19604.33|19484.33|10
1639255840000|2021-12-11 20:50:40|19604.11|19484.11|19600.85|19480.85|19604.49|19484.49|19600.85|19480.85|10
1639255850000|2021-12-11 20:50:50|19600.31|19480.31|19595|19475|19600.31|19480.31|19595|19475|10
1639255860000|2021-12-11 20:51:00|19594.91|19474.91|19596.15|19476.15|19596.15|19476.15|19593.31|19473.31|9
1639255870000|2021-12-11 20:51:10|19595.93|19475.93|19596.54|19476.54|19596.83|19476.83|19595.93|19475.93|10
1639255880000|2021-12-11 20:51:20|19595.97|19475.97|19593.99|19473.99|19596.51|19476.51|19593.99|19473.99|10
1639255890000|2021-12-11 20:51:30|19594.34|19474.34|19594.73|19474.73|19594.76|19474.76|19593.81|19473.81|9
1639255900000|2021-12-11 20:51:40|19596.58|19476.58|19597.39|19477.39|19597.59|19477.59|19596.58|19476.58|10
1639255910000|2021-12-11 20:51:50|19597.8|19477.8|19597.7|19477.7|19597.9|19477.9|19597.61|19477.61|10
1639255920000|2021-12-11 20:52:00|19597.66|19477.66|19596.49|19476.49|19597.66|19477.66|19596.08|19476.08|9
1639255930000|2021-12-11 20:52:10|19596.81|19476.81|19597.14|19477.14|19597.37|19477.37|19596.73|19476.73|10
1639255940000|2021-12-11 20:52:20|19596.88|19476.88|19595.65|19475.65|19596.88|19476.88|19594.85|19474.85|10
1639255950000|2021-12-11 20:52:30|19595.69|19475.69|19597.87|19477.87|19597.87|19477.87|19595.69|19475.69|8
1639255960000|2021-12-11 20:52:40|19598.05|19478.05|19600.37|19480.37|19600.37|19480.37|19598.05|19478.05|10
1639255970000|2021-12-11 20:52:50|19600.34|19480.34|19601.98|19481.98|19601.98|19481.98|19600.34|19480.34|9
1639255980000|2021-12-11 20:53:00|19600.84|19480.84|19599.81|19479.81|19600.84|19480.84|19599.74|19479.74|9
1639255990000|2021-12-11 20:53:10|19599.64|19479.64|19599.11|19479.11|19599.64|19479.64|19598.42|19478.42|8
1639256000000|2021-12-11 20:53:20|19599.47|19479.47|19602.4|19482.4|19602.52|19482.52|19599.47|19479.47|10
1639256010000|2021-12-11 20:53:30|19602.45|19482.45|19599.03|19479.03|19602.45|19482.45|19599.03|19479.03|10
1639256020000|2021-12-11 20:53:40|19598.48|19478.48|19598.8|19478.8|19598.8|19478.8|19597.75|19477.75|10
1639256030000|2021-12-11 20:53:50|19599.11|19479.11|19599.53|19479.53|19599.55|19479.55|19599.02|19479.02|10
1639256040000|2021-12-11 20:54:00|19599.45|19479.45|19599.86|19479.86|19599.86|19479.86|19599.38|19479.38|8
1639256050000|2021-12-11 20:54:10|19600.17|19480.17|19601.92|19481.92|19601.92|19481.92|19600.03|19480.03|9
1639256060000|2021-12-11 20:54:20|19604.72|19484.72|19608.43|19488.43|19608.43|19488.43|19604.72|19484.72|10
1639256070000|2021-12-11 20:54:30|19608.3|19488.3|19609.94|19489.94|19610.14|19490.14|19607.89|19487.89|10
1639256080000|2021-12-11 20:54:40|19611.05|19491.05|19619.54|19499.54|19619.54|19499.54|19611.05|19491.05|9
1639256090000|2021-12-11 20:54:50|19619.75|19499.75|19621.5|19501.5|19621.84|19501.84|19619.75|19499.75|10
1639256100000|2021-12-11 20:55:00|19622.08|19502.08|19620.87|19500.87|19622.15|19502.15|19620.87|19500.87|10
1639256110000|2021-12-11 20:55:10|19620.93|19500.93|19618.57|19498.57|19620.93|19500.93|19618.57|19498.57|6
1639256120000|2021-12-11 20:55:20|19618.37|19498.37|19619.11|19499.11|19619.11|19499.11|19618.37|19498.37|9
1639256130000|2021-12-11 20:55:30|19619.39|19499.39|19619.91|19499.91|19619.91|19499.91|19619.39|19499.39|8
1639256140000|2021-12-11 20:55:40|19619.74|19499.74|19622.79|19502.79|19622.79|19502.79|19619.74|19499.74|10
1639256150000|2021-12-11 20:55:50|19623.31|19503.31|19622.49|19502.49|19623.7|19503.7|19622.04|19502.04|9
1639256160000|2021-12-11 20:56:00|19622.52|19502.52|19621.35|19501.35|19622.52|19502.52|19621.08|19501.08|8
1639256170000|2021-12-11 20:56:10|19621.08|19501.08|19621.22|19501.22|19622.13|19502.13|19621.08|19501.08|10
1639256180000|2021-12-11 20:56:20|19621.62|19501.62|19619.98|19499.98|19621.62|19501.62|19619.98|19499.98|10
1639256190000|2021-12-11 20:56:30|19619.67|19499.67|19619.86|19499.86|19620.39|19500.39|19619.5|19499.5|8
1639256200000|2021-12-11 20:56:40|19619.76|19499.76|19620.02|19500.02|19620.02|19500.02|19619.38|19499.38|10
1639256210000|2021-12-11 20:56:50|19620.28|19500.28|19618.8|19498.8|19620.37|19500.37|19618.8|19498.8|9
1639256220000|2021-12-11 20:57:00|19616.74|19496.74|19609.53|19489.53|19616.74|19496.74|19609.53|19489.53|9
1639256230000|2021-12-11 20:57:10|19609.56|19489.56|19608.71|19488.71|19610.17|19490.17|19608.71|19488.71|9
1639256240000|2021-12-11 20:57:20|19609.22|19489.22|19609.19|19489.19|19609.69|19489.69|19609.11|19489.11|8
1639256250000|2021-12-11 20:57:30|19609.05|19489.05|19609.15|19489.15|19609.45|19489.45|19607.99|19487.99|10
1639256260000|2021-12-11 20:57:40|19609.21|19489.21|19607.63|19487.63|19609.21|19489.21|19607.41|19487.41|10
1639256270000|2021-12-11 20:57:50|19606.23|19486.23|19594.17|19474.17|19606.23|19486.23|19594.17|19474.17|10
1639256280000|2021-12-11 20:58:00|19594.1|19474.1|19584.51|19464.51|19594.1|19474.1|19584.48|19464.48|9
1639256290000|2021-12-11 20:58:10|19584.09|19464.09|19582.12|19462.12|19584.09|19464.09|19582.12|19462.12|8
1639256300000|2021-12-11 20:58:20|19582.24|19462.24|19580.32|19460.32|19582.5|19462.5|19579.95|19459.95|9
1639256310000|2021-12-11 20:58:30|19579.45|19459.45|19579.43|19459.43|19579.45|19459.45|19577.87|19457.87|10
1639256320000|2021-12-11 20:58:40|19579.59|19459.59|19581.65|19461.65|19582.26|19462.26|19579.59|19459.59|10
1639256330000|2021-12-11 20:58:50|19581.25|19461.25|19579.31|19459.31|19581.25|19461.25|19579.31|19459.31|9
1639256340000|2021-12-11 20:59:00|19577.44|19457.44|19575.45|19455.45|19577.57|19457.57|19575.24|19455.24|10
1639256350000|2021-12-11 20:59:10|19575.4|19455.4|19576.39|19456.39|19576.39|19456.39|19575.34|19455.34|10
1639256360000|2021-12-11 20:59:20|19576.24|19456.24|19576.17|19456.17|19576.83|19456.83|19575.96|19455.96|10
1639256370000|2021-12-11 20:59:30|19576|19456|19575.27|19455.27|19576.15|19456.15|19575.24|19455.24|9
1639256380000|2021-12-11 20:59:40|19575.24|19455.24|19574.73|19454.73|19575.24|19455.24|19574.24|19454.24|10
1639256390000|2021-12-11 20:59:50|19575.44|19455.44|19574.61|19454.61|19575.48|19455.48|19574.12|19454.12|10
1639256400000|2021-12-11 21:00:00|19574.53|19454.53|19576.68|19456.68|19576.83|19456.83|19574.5|19454.5|10
1639256410000|2021-12-11 21:00:10|19576.8|19456.8|19576.24|19456.24|19576.93|19456.93|19575.61|19455.61|9
1639256420000|2021-12-11 21:00:20|19576.15|19456.15|19574.63|19454.63|19576.73|19456.73|19574.63|19454.63|10
1639256430000|2021-12-11 21:00:30|19574.39|19454.39|19571.86|19451.86|19574.53|19454.53|19571.46|19451.46|9
1639256440000|2021-12-11 21:00:40|19571.77|19451.77|19569.86|19449.86|19571.77|19451.77|19569.49|19449.49|10
1639256450000|2021-12-11 21:00:50|19569.98|19449.98|19568.09|19448.09|19570.37|19450.37|19568.09|19448.09|10
1639256460000|2021-12-11 21:01:00|19565.17|19445.17|19565.63|19445.63|19566.52|19446.52|19565.17|19445.17|10
1639256470000|2021-12-11 21:01:10|19565.38|19445.38|19565.15|19445.15|19565.59|19445.59|19564.8|19444.8|10
1639256480000|2021-12-11 21:01:20|19565.1|19445.1|19564.52|19444.52|19565.1|19445.1|19563.75|19443.75|9
1639256490000|2021-12-11 21:01:30|19564.54|19444.54|19567.49|19447.49|19567.49|19447.49|19564.49|19444.49|10
1639256500000|2021-12-11 21:01:40|19567.19|19447.19|19567.15|19447.15|19567.47|19447.47|19567.09|19447.09|10
1639256510000|2021-12-11 21:01:50|19567.18|19447.18|19564.52|19444.52|19567.18|19447.18|19564.52|19444.52|10
1639256520000|2021-12-11 21:02:00|19564.59|19444.59|19564.99|19444.99|19564.99|19444.99|19564.25|19444.25|10
1639256530000|2021-12-11 21:02:10|19564.95|19444.95|19565.08|19445.08|19565.66|19445.66|19564.83|19444.83|10
1639256540000|2021-12-11 21:02:20|19564.58|19444.58|19563.87|19443.87|19564.58|19444.58|19563.87|19443.87|8
1639256550000|2021-12-11 21:02:30|19563.83|19443.83|19562.98|19442.98|19563.9|19443.9|19562.98|19442.98|10
1639256560000|2021-12-11 21:02:40|19562.84|19442.84|19566.88|19446.88|19566.88|19446.88|19562.84|19442.84|10
1639256570000|2021-12-11 21:02:50|19567.22|19447.22|19567.57|19447.57|19567.7|19447.7|19567.22|19447.22|9
1639256580000|2021-12-11 21:03:00|19567.84|19447.84|19569.11|19449.11|19569.11|19449.11|19567.56|19447.56|9
1639256590000|2021-12-11 21:03:10|19570.02|19450.02|19571.09|19451.09|19571.09|19451.09|19568.62|19448.62|8
1639256600000|2021-12-11 21:03:20|19571.1|19451.1|19565.36|19445.36|19571.23|19451.23|19565.28|19445.28|10
1639256610000|2021-12-11 21:03:30|19564.86|19444.86|19561.26|19441.26|19564.86|19444.86|19560.42|19440.42|10
1639256620000|2021-12-11 21:03:40|19560.39|19440.39|19558.89|19438.89|19560.39|19440.39|19558.62|19438.62|10
1639256630000|2021-12-11 21:03:50|19558.96|19438.96|19558.07|19438.07|19559.49|19439.49|19558.06|19438.06|10
1639256640000|2021-12-11 21:04:00|19558.06|19438.06|19555.83|19435.83|19558.08|19438.08|19555.83|19435.83|9
1639256650000|2021-12-11 21:04:10|19555.65|19435.65|19554.43|19434.43|19555.68|19435.68|19554.43|19434.43|9
1639256660000|2021-12-11 21:04:20|19554.22|19434.22|19553.93|19433.93|19554.4|19434.4|19553.91|19433.91|8
1639256670000|2021-12-11 21:04:30|19553.89|19433.89|19539.66|19419.66|19553.89|19433.89|19539.66|19419.66|10
1639256680000|2021-12-11 21:04:40|19534.31|19414.31|19531.16|19411.16|19534.31|19414.31|19530.85|19410.85|10
1639256690000|2021-12-11 21:04:50|19531.06|19411.06|19528.5|19408.5|19531.32|19411.32|19528.5|19408.5|9
1639256700000|2021-12-11 21:05:00|19527.87|19407.87|19527.28|19407.28|19529.34|19409.34|19527.28|19407.28|10
1639256710000|2021-12-11 21:05:10|19527.79|19407.79|19526.88|19406.88|19528.49|19408.49|19526.66|19406.66|9
1639256720000|2021-12-11 21:05:20|19526.73|19406.73|19524.1|19404.1|19526.93|19406.93|19523.87|19403.87|10
1639256730000|2021-12-11 21:05:30|19525.06|19405.06|19521.6|19401.6|19525.06|19405.06|19521.6|19401.6|10
1639256740000|2021-12-11 21:05:40|19521.07|19401.07|19518.84|19398.84|19521.07|19401.07|19518.84|19398.84|10
1639256750000|2021-12-11 21:05:50|19518.82|19398.82|19514.86|19394.86|19518.82|19398.82|19514.86|19394.86|10
1639256760000|2021-12-11 21:06:00|19514.79|19394.79|19514.56|19394.56|19515.66|19395.66|19514.36|19394.36|10
1639256770000|2021-12-11 21:06:10|19513.64|19393.64|19510.98|19390.98|19513.64|19393.64|19510.98|19390.98|9
1639256780000|2021-12-11 21:06:20|19510.94|19390.94|19509.64|19389.64|19511.01|19391.01|19509.36|19389.36|10
1639256790000|2021-12-11 21:06:30|19509.39|19389.39|19507.39|19387.39|19509.39|19389.39|19506.84|19386.84|10
1639256800000|2021-12-11 21:06:40|19506.88|19386.88|19504.65|19384.65|19507.56|19387.56|19504.65|19384.65|10
1639256810000|2021-12-11 21:06:50|19504.46|19384.46|19501.29|19381.29|19504.46|19384.46|19501.29|19381.29|10
1639256820000|2021-12-11 21:07:00|19500.71|19380.71|19496.63|19376.63|19500.71|19380.71|19496.16|19376.16|10
1639256830000|2021-12-11 21:07:10|19497.16|19377.16|19495.76|19375.76|19497.86|19377.86|19495.34|19375.34|10
1639256840000|2021-12-11 21:07:20|19495.84|19375.84|19492.95|19372.95|19496|19376|19492.58|19372.58|9
1639256850000|2021-12-11 21:07:30|19492.5|19372.5|19498.42|19378.42|19498.42|19378.42|19492.5|19372.5|10
1639256860000|2021-12-11 21:07:40|19498.82|19378.82|19501.9|19381.9|19501.9|19381.9|19498.82|19378.82|10
1639256870000|2021-12-11 21:07:50|19504.01|19384.01|19506.41|19386.41|19506.46|19386.46|19504.01|19384.01|10
1639256880000|2021-12-11 21:08:00|19508.47|19388.47|19508.74|19388.74|19510.2|19390.2|19508.3|19388.3|10
1639256890000|2021-12-11 21:08:10|19508.62|19388.62|19505.8|19385.8|19508.62|19388.62|19505.78|19385.78|10
1639256900000|2021-12-11 21:08:20|19506.16|19386.16|19508.94|19388.94|19509.26|19389.26|19505.13|19385.13|10
1639256910000|2021-12-11 21:08:30|19508.62|19388.62|19506.24|19386.24|19509.22|19389.22|19506.24|19386.24|10
1639256920000|2021-12-11 21:08:40|19506.93|19386.93|19510.02|19390.02|19510.4|19390.4|19506.87|19386.87|10
1639256930000|2021-12-11 21:08:50|19510.37|19390.37|19508.67|19388.67|19510.87|19390.87|19508.42|19388.42|10
1639256940000|2021-12-11 21:09:00|19509.02|19389.02|19510.88|19390.88|19510.88|19390.88|19509.02|19389.02|10
1639256950000|2021-12-11 21:09:10|19511.13|19391.13|19512.86|19392.86|19512.86|19392.86|19511.13|19391.13|10
1639256960000|2021-12-11 21:09:20|19513.61|19393.61|19515.11|19395.11|19515.82|19395.82|19513.44|19393.44|10
1639256970000|2021-12-11 21:09:30|19514.74|19394.74|19514.35|19394.35|19514.89|19394.89|19514.15|19394.15|9
1639256980000|2021-12-11 21:09:40|19514.86|19394.86|19512.88|19392.88|19514.86|19394.86|19512.88|19392.88|9
1639256990000|2021-12-11 21:09:50|19512.97|19392.97|19514.62|19394.62|19514.85|19394.85|19512.97|19392.97|10
1639257000000|2021-12-11 21:10:00|19514.89|19394.89|19517.23|19397.23|19517.23|19397.23|19514.89|19394.89|9
1639257010000|2021-12-11 21:10:10|19517.35|19397.35|19522.38|19402.38|19522.38|19402.38|19517.35|19397.35|10
1639257020000|2021-12-11 21:10:20|19522.95|19402.95|19526.32|19406.32|19526.32|19406.32|19522.92|19402.92|10
1639257030000|2021-12-11 21:10:30|19526.85|19406.85|19527.14|19407.14|19527.72|19407.72|19526.09|19406.09|10
1639257040000|2021-12-11 21:10:40|19527.02|19407.02|19524.75|19404.75|19527.02|19407.02|19524.45|19404.45|10
1639257050000|2021-12-11 21:10:50|19524.8|19404.8|19524.36|19404.36|19524.8|19404.8|19524.36|19404.36|10
1639257060000|2021-12-11 21:11:00|19523.89|19403.89|19522.99|19402.99|19523.89|19403.89|19521.94|19401.94|10
1639257070000|2021-12-11 21:11:10|19523.06|19403.06|19520.33|19400.33|19523.09|19403.09|19520.29|19400.29|10
1639257080000|2021-12-11 21:11:20|19519.62|19399.62|19516.68|19396.68|19519.67|19399.67|19516.64|19396.64|10
1639257090000|2021-12-11 21:11:30|19516.61|19396.61|19515.47|19395.47|19517.32|19397.32|19515.47|19395.47|10
1639257100000|2021-12-11 21:11:40|19515.65|19395.65|19516.22|19396.22|19516.5|19396.5|19515.65|19395.65|9
1639257110000|2021-12-11 21:11:50|19515.9|19395.9|19515.85|19395.85|19516.23|19396.23|19515.85|19395.85|9
1639257120000|2021-12-11 21:12:00|19515.36|19395.36|19513.51|19393.51|19515.36|19395.36|19513.51|19393.51|10
1639257130000|2021-12-11 21:12:10|19513.8|19393.8|19514.64|19394.64|19516.17|19396.17|19513.8|19393.8|9
1639257140000|2021-12-11 21:12:20|19514.5|19394.5|19514.37|19394.37|19515.07|19395.07|19513.75|19393.75|10
1639257150000|2021-12-11 21:12:30|19513.94|19393.94|19513.79|19393.79|19513.94|19393.94|19513.7|19393.7|9
1639257160000|2021-12-11 21:12:40|19513.73|19393.73|19513.69|19393.69|19513.99|19393.99|19513.39|19393.39|10
1639257170000|2021-12-11 21:12:50|19514.88|19394.88|19515.58|19395.58|19515.58|19395.58|19514.87|19394.87|10
1639257180000|2021-12-11 21:13:00|19515.49|19395.49|19514.56|19394.56|19517.28|19397.28|19514.56|19394.56|9
1639257190000|2021-12-11 21:13:10|19513.97|19393.97|19511.03|19391.03|19513.97|19393.97|19511.03|19391.03|10
1639257200000|2021-12-11 21:13:20|19511.28|19391.28|19511.8|19391.8|19511.8|19391.8|19511.1|19391.1|7
1639257210000|2021-12-11 21:13:30|19511.64|19391.64|19511.72|19391.72|19512.4|19392.4|19510.8|19390.8|9
1639257220000|2021-12-11 21:13:40|19511.68|19391.68|19512.54|19392.54|19512.54|19392.54|19511.47|19391.47|9
1639257230000|2021-12-11 21:13:50|19512.85|19392.85|19512.56|19392.56|19514|19394|19512.56|19392.56|7
1639257240000|2021-12-11 21:14:00|19513.52|19393.52|19510.9|19390.9|19514.15|19394.15|19510.9|19390.9|10
1639257250000|2021-12-11 21:14:10|19510.2|19390.2|19507.8|19387.8|19510.2|19390.2|19507.8|19387.8|10
1639257260000|2021-12-11 21:14:20|19508.05|19388.05|19507.62|19387.62|19509.18|19389.18|19507.42|19387.42|10
1639257270000|2021-12-11 21:14:30|19507.36|19387.36|19504.73|19384.73|19507.36|19387.36|19504.73|19384.73|7
1639257280000|2021-12-11 21:14:40|19504.85|19384.85|19506.45|19386.45|19506.45|19386.45|19504.85|19384.85|10
1639257290000|2021-12-11 21:14:50|19506.98|19386.98|19511.28|19391.28|19511.46|19391.46|19506.98|19386.98|9
1639257300000|2021-12-11 21:15:00|19511.35|19391.35|19513.84|19393.84|19513.84|19393.84|19511.35|19391.35|9
1639257310000|2021-12-11 21:15:10|19514.22|19394.22|19517.27|19397.27|19517.35|19397.35|19514.22|19394.22|10
1639257320000|2021-12-11 21:15:20|19517.5|19397.5|19520.98|19400.98|19521.09|19401.09|19517.5|19397.5|10
1639257330000|2021-12-11 21:15:30|19520.82|19400.82|19520.38|19400.38|19520.82|19400.82|19520.24|19400.24|10
1639257340000|2021-12-11 21:15:40|19520.34|19400.34|19522.5|19402.5|19522.5|19402.5|19519.93|19399.93|8
1639257350000|2021-12-11 21:15:50|19522.61|19402.61|19524.17|19404.17|19524.47|19404.47|19522.53|19402.53|9
1639257360000|2021-12-11 21:16:00|19524.57|19404.57|19526.97|19406.97|19526.97|19406.97|19524.57|19404.57|10
1639257370000|2021-12-11 21:16:10|19527.89|19407.89|19528.7|19408.7|19528.88|19408.88|19527.89|19407.89|10
1639257380000|2021-12-11 21:16:20|19528.68|19408.68|19528.62|19408.62|19529.25|19409.25|19528.62|19408.62|7
1639257390000|2021-12-11 21:16:30|19527.96|19407.96|19531.02|19411.02|19531.02|19411.02|19527.9|19407.9|9
1639257400000|2021-12-11 21:16:40|19531.11|19411.11|19532.48|19412.48|19532.7|19412.7|19531.06|19411.06|10
1639257410000|2021-12-11 21:16:50|19532.55|19412.55|19531.16|19411.16|19532.9|19412.9|19531.16|19411.16|9
1639257420000|2021-12-11 21:17:00|19530.67|19410.67|19528.04|19408.04|19530.77|19410.77|19527.56|19407.56|10
1639257430000|2021-12-11 21:17:10|19527.56|19407.56|19525.98|19405.98|19527.56|19407.56|19525.98|19405.98|10
1639257440000|2021-12-11 21:17:20|19525.85|19405.85|19527.35|19407.35|19527.35|19407.35|19525.74|19405.74|10
1639257450000|2021-12-11 21:17:30|19528.06|19408.06|19533.92|19413.92|19533.92|19413.92|19528.06|19408.06|9
1639257460000|2021-12-11 21:17:40|19535.17|19415.17|19537.21|19417.21|19537.3|19417.3|19535.17|19415.17|10
1639257470000|2021-12-11 21:17:50|19537.88|19417.88|19538.39|19418.39|19538.93|19418.93|19537.88|19417.88|10
1639257480000|2021-12-11 21:18:00|19538.38|19418.38|19542.15|19422.15|19542.15|19422.15|19538.38|19418.38|10
1639257490000|2021-12-11 21:18:10|19543.35|19423.35|19548.24|19428.24|19548.24|19428.24|19543.35|19423.35|10
1639257500000|2021-12-11 21:18:20|19548.4|19428.4|19555.8|19435.8|19555.8|19435.8|19548.4|19428.4|10
1639257510000|2021-12-11 21:18:30|19555.43|19435.43|19558.15|19438.15|19558.15|19438.15|19555.43|19435.43|10
1639257520000|2021-12-11 21:18:40|19558.1|19438.1|19556.27|19436.27|19558.1|19438.1|19556.03|19436.03|9
1639257530000|2021-12-11 21:18:50|19556.64|19436.64|19558.41|19438.41|19558.51|19438.51|19556.64|19436.64|10
1639257540000|2021-12-11 21:19:00|19559.06|19439.06|19559.1|19439.1|19559.1|19439.1|19558.31|19438.31|10
1639257550000|2021-12-11 21:19:10|19559.51|19439.51|19556.01|19436.01|19559.89|19439.89|19556.01|19436.01|9
1639257560000|2021-12-11 21:19:20|19555.84|19435.84|19554.53|19434.53|19555.98|19435.98|19553.9|19433.9|10
1639257570000|2021-12-11 21:19:30|19554.11|19434.11|19554.76|19434.76|19554.76|19434.76|19553.8|19433.8|10
1639257580000|2021-12-11 21:19:40|19554.22|19434.22|19550.3|19430.3|19554.22|19434.22|19550.23|19430.23|10
1639257590000|2021-12-11 21:19:50|19549.63|19429.63|19555.03|19435.03|19555.03|19435.03|19549.63|19429.63|9
1639257600000|2021-12-11 21:20:00|19554.99|19434.99|19557.51|19437.51|19557.51|19437.51|19554.99|19434.99|8
1639257610000|2021-12-11 21:20:10|19557.64|19437.64|19561.02|19441.02|19561.02|19441.02|19557.64|19437.64|9
1639257620000|2021-12-11 21:20:20|19561.67|19441.67|19562.98|19442.98|19562.98|19442.98|19561.67|19441.67|10
1639257630000|2021-12-11 21:20:30|19564.05|19444.05|19564.44|19444.44|19564.76|19444.76|19564.05|19444.05|7
1639257640000|2021-12-11 21:20:40|19565.45|19445.45|19566.05|19446.05|19566.59|19446.59|19565.45|19445.45|9
1639257650000|2021-12-11 21:20:50|19566.68|19446.68|19569.67|19449.67|19569.67|19449.67|19566.68|19446.68|10
1639257660000|2021-12-11 21:21:00|19569.3|19449.3|19568.92|19448.92|19569.3|19449.3|19568.58|19448.58|9
1639257670000|2021-12-11 21:21:10|19568.39|19448.39|19566.73|19446.73|19568.39|19448.39|19566.27|19446.27|10
1639257680000|2021-12-11 21:21:20|19566.4|19446.4|19570.17|19450.17|19570.17|19450.17|19566.26|19446.26|10
1639257690000|2021-12-11 21:21:30|19570.66|19450.66|19572.05|19452.05|19572.05|19452.05|19570.66|19450.66|8
1639257700000|2021-12-11 21:21:40|19572.67|19452.67|19576.83|19456.83|19576.92|19456.92|19572.67|19452.67|9
1639257710000|2021-12-11 21:21:50|19582.68|19462.68|19590.18|19470.18|19590.18|19470.18|19582.68|19462.68|10
1639257720000|2021-12-11 21:22:00|19590.48|19470.48|19593.31|19473.31|19593.31|19473.31|19590.48|19470.48|10
1639257730000|2021-12-11 21:22:10|19594.47|19474.47|19595.64|19475.64|19595.64|19475.64|19594.09|19474.09|9
1639257740000|2021-12-11 21:22:20|19595.7|19475.7|19593.07|19473.07|19596.42|19476.42|19593.07|19473.07|9
1639257750000|2021-12-11 21:22:30|19592.08|19472.08|19589.5|19469.5|19592.55|19472.55|19589.43|19469.43|10
1639257760000|2021-12-11 21:22:40|19588.85|19468.85|19587.62|19467.62|19588.85|19468.85|19587.58|19467.58|10
1639257770000|2021-12-11 21:22:50|19587.78|19467.78|19590.42|19470.42|19590.42|19470.42|19586.9|19466.9|9
1639257780000|2021-12-11 21:23:00|19590.01|19470.01|19591.53|19471.53|19591.82|19471.82|19590.01|19470.01|9
1639257790000|2021-12-11 21:23:10|19592.19|19472.19|19589.74|19469.74|19592.73|19472.73|19589.61|19469.61|9
1639257800000|2021-12-11 21:23:20|19589.46|19469.46|19587.53|19467.53|19589.53|19469.53|19587.53|19467.53|10
1639257810000|2021-12-11 21:23:30|19587.16|19467.16|19585.69|19465.69|19587.16|19467.16|19585.69|19465.69|10
1639257820000|2021-12-11 21:23:40|19585.6|19465.6|19586.19|19466.19|19586.81|19466.81|19585.57|19465.57|9
1639257830000|2021-12-11 21:23:50|19586.93|19466.93|19588.12|19468.12|19588.12|19468.12|19586.93|19466.93|10
1639257840000|2021-12-11 21:24:00|19588.04|19468.04|19590.46|19470.46|19590.46|19470.46|19588.02|19468.02|10
1639257850000|2021-12-11 21:24:10|19590.25|19470.25|19590.61|19470.61|19591.42|19471.42|19590.25|19470.25|10
1639257860000|2021-12-11 21:24:20|19590.57|19470.57|19592.9|19472.9|19592.9|19472.9|19590.57|19470.57|10
1639257870000|2021-12-11 21:24:30|19592.77|19472.77|19600.16|19480.16|19600.16|19480.16|19592.77|19472.77|10
1639257880000|2021-12-11 21:24:40|19599.71|19479.71|19600.82|19480.82|19601.59|19481.59|19599.71|19479.71|10
1639257890000|2021-12-11 21:24:50|19600.73|19480.73|19605.1|19485.1|19605.1|19485.1|19600.73|19480.73|10
1639257900000|2021-12-11 21:25:00|19605.53|19485.53|19609.48|19489.48|19609.48|19489.48|19605.53|19485.53|9
1639257910000|2021-12-11 21:25:10|19609.28|19489.28|19610.05|19490.05|19610.92|19490.92|19609.28|19489.28|9
1639257920000|2021-12-11 21:25:20|19610.29|19490.29|19611.51|19491.51|19611.51|19491.51|19610.29|19490.29|10
1639257930000|2021-12-11 21:25:30|19611.52|19491.52|19613.32|19493.32|19613.32|19493.32|19611.52|19491.52|10
1639257940000|2021-12-11 21:25:40|19613.4|19493.4|19608.12|19488.12|19613.4|19493.4|19608.12|19488.12|10
1639257950000|2021-12-11 21:25:50|19607.32|19487.32|19605.83|19485.83|19607.32|19487.32|19605.66|19485.66|9
1639257960000|2021-12-11 21:26:00|19605.54|19485.54|19605.55|19485.55|19605.86|19485.86|19605.05|19485.05|9
1639257970000|2021-12-11 21:26:10|19605.2|19485.2|19602.17|19482.17|19605.2|19485.2|19602.17|19482.17|10
1639257980000|2021-12-11 21:26:20|19602.16|19482.16|19601.61|19481.61|19602.19|19482.19|19601.55|19481.55|9
1639257990000|2021-12-11 21:26:30|19602.06|19482.06|19600.05|19480.05|19602.06|19482.06|19600.05|19480.05|9
1639258000000|2021-12-11 21:26:40|19600.09|19480.09|19597.45|19477.45|19600.09|19480.09|19597.45|19477.45|9
1639258010000|2021-12-11 21:26:50|19597.34|19477.34|19597.2|19477.2|19597.66|19477.66|19597.02|19477.02|10
1639258020000|2021-12-11 21:27:00|19596.45|19476.45|19594.35|19474.35|19596.45|19476.45|19594.35|19474.35|10
1639258030000|2021-12-11 21:27:10|19594.6|19474.6|19593.97|19473.97|19594.6|19474.6|19593.61|19473.61|9
1639258040000|2021-12-11 21:27:20|19593.62|19473.62|19595.28|19475.28|19595.28|19475.28|19593.62|19473.62|8
1639258050000|2021-12-11 21:27:30|19595.05|19475.05|19594.91|19474.91|19595.26|19475.26|19594.84|19474.84|7
1639258060000|2021-12-11 21:27:40|19594.82|19474.82|19593.67|19473.67|19594.82|19474.82|19593.35|19473.35|8
1639258070000|2021-12-11 21:27:50|19593.73|19473.73|19598.54|19478.54|19598.65|19478.65|19593.73|19473.73|10
1639258080000|2021-12-11 21:28:00|19598.76|19478.76|19597.63|19477.63|19599.23|19479.23|19597.63|19477.63|9
1639258090000|2021-12-11 21:28:10|19597.04|19477.04|19588.65|19468.65|19597.09|19477.09|19588.65|19468.65|10
1639258100000|2021-12-11 21:28:20|19588.21|19468.21|19588.15|19468.15|19588.21|19468.21|19587.31|19467.31|10
1639258110000|2021-12-11 21:28:30|19588.54|19468.54|19588.48|19468.48|19589.52|19469.52|19588.48|19468.48|9
1639258120000|2021-12-11 21:28:40|19586.71|19466.71|19579.14|19459.14|19586.71|19466.71|19579.14|19459.14|9
1639258130000|2021-12-11 21:28:50|19580.5|19460.5|19570.76|19450.76|19580.5|19460.5|19570.76|19450.76|10
1639258140000|2021-12-11 21:29:00|19570.28|19450.28|19565.27|19445.27|19570.28|19450.28|19565.27|19445.27|10
1639258150000|2021-12-11 21:29:10|19565.13|19445.13|19567.5|19447.5|19567.5|19447.5|19565.13|19445.13|10
1639258160000|2021-12-11 21:29:20|19568.36|19448.36|19568.89|19448.89|19568.89|19448.89|19567.29|19447.29|9
1639258170000|2021-12-11 21:29:30|19569.19|19449.19|19570.22|19450.22|19570.81|19450.81|19569.14|19449.14|10
1639258180000|2021-12-11 21:29:40|19570.61|19450.61|19570.23|19450.23|19571.41|19451.41|19570.23|19450.23|10
1639258190000|2021-12-11 21:29:50|19569.15|19449.15|19562.87|19442.87|19569.15|19449.15|19562.4|19442.4|9
1639258200000|2021-12-11 21:30:00|19562.69|19442.69|19564.32|19444.32|19564.32|19444.32|19561.49|19441.49|10
1639258210000|2021-12-11 21:30:10|19564.22|19444.22|19563.75|19443.75|19564.51|19444.51|19563.34|19443.34|10
1639258220000|2021-12-11 21:30:20|19564.12|19444.12|19560.3|19440.3|19564.12|19444.12|19560.3|19440.3|10
1639258230000|2021-12-11 21:30:30|19560|19440|19558.16|19438.16|19560|19440|19558.09|19438.09|9
1639258240000|2021-12-11 21:30:40|19558.07|19438.07|19554.64|19434.64|19558.07|19438.07|19554.64|19434.64|8
1639258250000|2021-12-11 21:30:50|19553.98|19433.98|19549.46|19429.46|19553.98|19433.98|19549.39|19429.39|9
1639258260000|2021-12-11 21:31:00|19549.35|19429.35|19542.14|19422.14|19549.35|19429.35|19542.14|19422.14|10
1639258270000|2021-12-11 21:31:10|19542.74|19422.74|19542.4|19422.4|19543.17|19423.17|19542.4|19422.4|10
1639258280000|2021-12-11 21:31:20|19541.79|19421.79|19539.15|19419.15|19541.86|19421.86|19539.04|19419.04|10
1639258290000|2021-12-11 21:31:30|19539.02|19419.02|19536.54|19416.54|19539.02|19419.02|19536.54|19416.54|9
1639258300000|2021-12-11 21:31:40|19537.29|19417.29|19537.24|19417.24|19537.35|19417.35|19535.68|19415.68|9
1639258310000|2021-12-11 21:31:50|19537.25|19417.25|19540.74|19420.74|19540.74|19420.74|19537.25|19417.25|10
1639258320000|2021-12-11 21:32:00|19541.69|19421.69|19546.09|19426.09|19546.09|19426.09|19541.69|19421.69|10
1639258330000|2021-12-11 21:32:10|19546.1|19426.1|19548.69|19428.69|19548.69|19428.69|19546.1|19426.1|10
1639258340000|2021-12-11 21:32:20|19549.88|19429.88|19555.15|19435.15|19555.15|19435.15|19549.88|19429.88|10
1639258350000|2021-12-11 21:32:30|19556.16|19436.16|19560.52|19440.52|19560.52|19440.52|19556.16|19436.16|10
1639258360000|2021-12-11 21:32:40|19560.64|19440.64|19563.15|19443.15|19563.15|19443.15|19560.54|19440.54|10
1639258370000|2021-12-11 21:32:50|19562.86|19442.86|19562.53|19442.53|19563.08|19443.08|19561.39|19441.39|10
1639258380000|2021-12-11 21:33:00|19562.51|19442.51|19565.53|19445.53|19565.83|19445.83|19562.51|19442.51|9
1639258390000|2021-12-11 21:33:10|19565.83|19445.83|19566.07|19446.07|19566.07|19446.07|19565.02|19445.02|10
1639258400000|2021-12-11 21:33:20|19566.15|19446.15|19566.07|19446.07|19566.15|19446.15|19564.78|19444.78|8
1639258410000|2021-12-11 21:33:30|19566.2|19446.2|19566.48|19446.48|19566.58|19446.58|19566.01|19446.01|10
1639258420000|2021-12-11 21:33:40|19566.61|19446.61|19563.09|19443.09|19566.61|19446.61|19563.09|19443.09|9
1639258430000|2021-12-11 21:33:50|19562.86|19442.86|19558.33|19438.33|19562.86|19442.86|19558.33|19438.33|9
1639258440000|2021-12-11 21:34:00|19557.77|19437.77|19553.53|19433.53|19557.77|19437.77|19553.53|19433.53|10
1639258450000|2021-12-11 21:34:10|19553.19|19433.19|19550.08|19430.08|19553.19|19433.19|19549.22|19429.22|10
1639258460000|2021-12-11 21:34:20|19550.14|19430.14|19549.66|19429.66|19550.31|19430.31|19549.02|19429.02|10
1639258470000|2021-12-11 21:34:30|19549.72|19429.72|19548.43|19428.43|19549.72|19429.72|19548.43|19428.43|10
1639258480000|2021-12-11 21:34:40|19548.56|19428.56|19547.97|19427.97|19548.56|19428.56|19547.97|19427.97|8
1639258490000|2021-12-11 21:34:50|19548.92|19428.92|19532.2|19412.2|19548.92|19428.92|19532.2|19412.2|10
1639258500000|2021-12-11 21:35:00|19521.46|19401.46|19506.96|19386.96|19521.46|19401.46|19506.96|19386.96|10
1639258510000|2021-12-11 21:35:10|19505.81|19385.81|19501.69|19381.69|19506.83|19386.83|19501.69|19381.69|10
1639258520000|2021-12-11 21:35:20|19500.34|19380.34|19504|19384|19504.02|19384.02|19500.34|19380.34|10
1639258530000|2021-12-11 21:35:30|19504.93|19384.93|19499.92|19379.92|19505.46|19385.46|19499.92|19379.92|10
1639258540000|2021-12-11 21:35:40|19498.78|19378.78|19488.16|19368.16|19498.78|19378.78|19488.16|19368.16|10
1639258550000|2021-12-11 21:35:50|19487.15|19367.15|19486.48|19366.48|19487.15|19367.15|19485.66|19365.66|10
1639258560000|2021-12-11 21:36:00|19486.02|19366.02|19487.53|19367.53|19487.53|19367.53|19485.99|19365.99|10
1639258570000|2021-12-11 21:36:10|19485.95|19365.95|19487.48|19367.48|19487.48|19367.48|19485.95|19365.95|9
1639258580000|2021-12-11 21:36:20|19488.95|19368.95|19489.61|19369.61|19489.61|19369.61|19488.59|19368.59|10
1639258590000|2021-12-11 21:36:30|19489.65|19369.65|19488.47|19368.47|19490.15|19370.15|19488.1|19368.1|10
1639258600000|2021-12-11 21:36:40|19489.54|19369.54|19493.14|19373.14|19493.14|19373.14|19489.46|19369.46|10
1639258610000|2021-12-11 21:36:50|19493.33|19373.33|19497.31|19377.31|19497.31|19377.31|19493.33|19373.33|10
1639258620000|2021-12-11 21:37:00|19497.96|19377.96|19499.79|19379.79|19499.79|19379.79|19497.96|19377.96|10
1639258630000|2021-12-11 21:37:10|19500.03|19380.03|19501.22|19381.22|19502.29|19382.29|19500.03|19380.03|10
1639258640000|2021-12-11 21:37:20|19500.23|19380.23|19502.03|19382.03|19502.2|19382.2|19500.23|19380.23|9
1639258650000|2021-12-11 21:37:30|19501.8|19381.8|19504.64|19384.64|19504.64|19384.64|19501.8|19381.8|10
1639258660000|2021-12-11 21:37:40|19506.05|19386.05|19509.48|19389.48|19509.48|19389.48|19505.91|19385.91|9
1639258670000|2021-12-11 21:37:50|19511.64|19391.64|19513.36|19393.36|19513.36|19393.36|19509.45|19389.45|10
1639258680000|2021-12-11 21:38:00|19512.91|19392.91|19513.89|19393.89|19513.89|19393.89|19512.48|19392.48|10
1639258690000|2021-12-11 21:38:10|19513.51|19393.51|19515.49|19395.49|19515.68|19395.68|19513.35|19393.35|10
1639258700000|2021-12-11 21:38:20|19515.32|19395.32|19514.63|19394.63|19515.4|19395.4|19514.52|19394.52|9
1639258710000|2021-12-11 21:38:30|19514.23|19394.23|19514.22|19394.22|19514.25|19394.25|19513.27|19393.27|10
1639258720000|2021-12-11 21:38:40|19514.7|19394.7|19516.03|19396.03|19516.03|19396.03|19513.71|19393.71|10
1639258730000|2021-12-11 21:38:50|19516.23|19396.23|19519.27|19399.27|19519.45|19399.45|19516.23|19396.23|9
1639258740000|2021-12-11 21:39:00|19519.43|19399.43|19518.79|19398.79|19519.43|19399.43|19518.11|19398.11|8
1639258750000|2021-12-11 21:39:10|19519.04|19399.04|19520.54|19400.54|19520.66|19400.66|19519.04|19399.04|8
1639258760000|2021-12-11 21:39:20|19520.6|19400.6|19520.33|19400.33|19522.36|19402.36|19520.33|19400.33|10
1639258770000|2021-12-11 21:39:30|19519.88|19399.88|19521.43|19401.43|19521.43|19401.43|19519.88|19399.88|9
1639258780000|2021-12-11 21:39:40|19521.56|19401.56|19526.17|19406.17|19526.17|19406.17|19520.99|19400.99|10
1639258790000|2021-12-11 21:39:50|19526.75|19406.75|19529.25|19409.25|19529.25|19409.25|19526.45|19406.45|10
1639258800000|2021-12-11 21:40:00|19529.16|19409.16|19530.19|19410.19|19530.52|19410.52|19529.16|19409.16|10
1639258810000|2021-12-11 21:40:10|19529.77|19409.77|19527.46|19407.46|19529.8|19409.8|19527.46|19407.46|10
1639258820000|2021-12-11 21:40:20|19527.17|19407.17|19524.77|19404.77|19527.17|19407.17|19523.76|19403.76|10
1639258830000|2021-12-11 21:40:30|19524.45|19404.45|19518.28|19398.28|19524.45|19404.45|19518.28|19398.28|9
1639258840000|2021-12-11 21:40:40|19518.1|19398.1|19512.54|19392.54|19518.1|19398.1|19512.53|19392.53|9
1639258850000|2021-12-11 21:40:50|19512.49|19392.49|19506.41|19386.41|19512.49|19392.49|19505.94|19385.94|8
1639258860000|2021-12-11 21:41:00|19506.05|19386.05|19509.05|19389.05|19509.05|19389.05|19506.05|19386.05|10
1639258870000|2021-12-11 21:41:10|19507.98|19387.98|19510.51|19390.51|19510.51|19390.51|19507.98|19387.98|10
1639258880000|2021-12-11 21:41:20|19510.61|19390.61|19507.03|19387.03|19510.61|19390.61|19507.03|19387.03|9
1639258890000|2021-12-11 21:41:30|19507.17|19387.17|19509.53|19389.53|19509.53|19389.53|19506.95|19386.95|9
1639258900000|2021-12-11 21:41:40|19509.64|19389.64|19509.54|19389.54|19509.64|19389.64|19509.18|19389.18|10
1639258910000|2021-12-11 21:41:50|19509.99|19389.99|19516.83|19396.83|19516.83|19396.83|19509.99|19389.99|10
1639258920000|2021-12-11 21:42:00|19518.45|19398.45|19518.65|19398.65|19519.28|19399.28|19518.16|19398.16|10
1639258930000|2021-12-11 21:42:10|19518.8|19398.8|19516.64|19396.64|19518.8|19398.8|19516.64|19396.64|10
1639258940000|2021-12-11 21:42:20|19516.09|19396.09|19516.29|19396.29|19516.6|19396.6|19515.58|19395.58|10
1639258950000|2021-12-11 21:42:30|19516.13|19396.13|19518.98|19398.98|19519.44|19399.44|19515.85|19395.85|9
1639258960000|2021-12-11 21:42:40|19518.88|19398.88|19521.29|19401.29|19521.29|19401.29|19518.88|19398.88|10
1639258970000|2021-12-11 21:42:50|19521.3|19401.3|19521.94|19401.94|19521.94|19401.94|19520.8|19400.8|10
1639258980000|2021-12-11 21:43:00|19521.9|19401.9|19521.78|19401.78|19522.2|19402.2|19521.78|19401.78|10
1639258990000|2021-12-11 21:43:10|19521.9|19401.9|19522.33|19402.33|19522.82|19402.82|19519.39|19399.39|9
1639259000000|2021-12-11 21:43:20|19522.83|19402.83|19524.74|19404.74|19526.76|19406.76|19522.83|19402.83|10
1639259010000|2021-12-11 21:43:30|19524.72|19404.72|19525.12|19405.12|19525.35|19405.35|19524.05|19404.05|10
1639259020000|2021-12-11 21:43:40|19525.45|19405.45|19527.26|19407.26|19527.46|19407.46|19525.45|19405.45|9
1639259030000|2021-12-11 21:43:50|19527|19407|19528.78|19408.78|19528.78|19408.78|19527|19407|8
1639259040000|2021-12-11 21:44:00|19528.7|19408.7|19530.18|19410.18|19530.18|19410.18|19528.7|19408.7|9
1639259050000|2021-12-11 21:44:10|19530.45|19410.45|19537.58|19417.58|19537.58|19417.58|19530.45|19410.45|10
1639259060000|2021-12-11 21:44:20|19538.22|19418.22|19542.43|19422.43|19542.43|19422.43|19538.19|19418.19|10
1639259070000|2021-12-11 21:44:30|19543.04|19423.04|19546.41|19426.41|19546.41|19426.41|19543.04|19423.04|10
1639259080000|2021-12-11 21:44:40|19546.58|19426.58|19551.59|19431.59|19551.59|19431.59|19546.58|19426.58|10
1639259090000|2021-12-11 21:44:50|19552.2|19432.2|19553.53|19433.53|19553.61|19433.61|19552.2|19432.2|10
1639259100000|2021-12-11 21:45:00|19553.57|19433.57|19547.64|19427.64|19553.79|19433.79|19547.64|19427.64|10
1639259110000|2021-12-11 21:45:10|19546.64|19426.64|19544.66|19424.66|19546.77|19426.77|19543.76|19423.76|10
1639259120000|2021-12-11 21:45:20|19546.15|19426.15|19546.68|19426.68|19548.43|19428.43|19546.15|19426.15|10
1639259130000|2021-12-11 21:45:30|19548.05|19428.05|19549.78|19429.78|19549.78|19429.78|19548.05|19428.05|10
1639259140000|2021-12-11 21:45:40|19548.4|19428.4|19551.04|19431.04|19551.04|19431.04|19548.4|19428.4|10
1639259150000|2021-12-11 21:45:50|19551.21|19431.21|19552.21|19432.21|19552.26|19432.26|19551.08|19431.08|10
1639259160000|2021-12-11 21:46:00|19551.78|19431.78|19551.35|19431.35|19551.78|19431.78|19550.44|19430.44|10
1639259170000|2021-12-11 21:46:10|19551.47|19431.47|19555.42|19435.42|19555.42|19435.42|19551.47|19431.47|10
1639259180000|2021-12-11 21:46:20|19555.4|19435.4|19555.41|19435.41|19557.28|19437.28|19555.4|19435.4|10
1639259190000|2021-12-11 21:46:30|19555.25|19435.25|19556.45|19436.45|19556.45|19436.45|19553.89|19433.89|10
1639259200000|2021-12-11 21:46:40|19557.45|19437.45|19562.3|19442.3|19562.3|19442.3|19557.45|19437.45|10
1639259210000|2021-12-11 21:46:50|19562.81|19442.81|19570.53|19450.53|19570.96|19450.96|19562.81|19442.81|10
1639259220000|2021-12-11 21:47:00|19573.03|19453.03|19571.74|19451.74|19573.98|19453.98|19571.73|19451.73|10
1639259230000|2021-12-11 21:47:10|19571.46|19451.46|19569.33|19449.33|19571.46|19451.46|19569.14|19449.14|10
1639259240000|2021-12-11 21:47:20|19569.93|19449.93|19573.93|19453.93|19573.93|19453.93|19569.93|19449.93|10
1639259250000|2021-12-11 21:47:30|19573.73|19453.73|19572.22|19452.22|19574.13|19454.13|19572.22|19452.22|10
1639259260000|2021-12-11 21:47:40|19573.53|19453.53|19577.37|19457.37|19577.42|19457.42|19573.53|19453.53|10
1639259270000|2021-12-11 21:47:50|19576.62|19456.62|19579.02|19459.02|19579.02|19459.02|19576.05|19456.05|10
1639259280000|2021-12-11 21:48:00|19579.17|19459.17|19575.77|19455.77|19579.5|19459.5|19575.77|19455.77|10
1639259290000|2021-12-11 21:48:10|19576|19456|19573.4|19453.4|19576|19456|19572.44|19452.44|10
1639259300000|2021-12-11 21:48:20|19573.84|19453.84|19576.47|19456.47|19576.47|19456.47|19573.81|19453.81|10
1639259310000|2021-12-11 21:48:30|19576.81|19456.81|19576.72|19456.72|19577.59|19457.59|19576.49|19456.49|9
1639259320000|2021-12-11 21:48:40|19576.75|19456.75|19576.55|19456.55|19576.75|19456.75|19575.58|19455.58|10
1639259330000|2021-12-11 21:48:50|19575.97|19455.97|19577.98|19457.98|19578.18|19458.18|19575.97|19455.97|10
1639259340000|2021-12-11 21:49:00|19577.85|19457.85|19571.28|19451.28|19577.85|19457.85|19571.28|19451.28|10
1639259350000|2021-12-11 21:49:10|19570.91|19450.91|19569.45|19449.45|19570.93|19450.93|19569.45|19449.45|9
1639259360000|2021-12-11 21:49:20|19569.14|19449.14|19567.62|19447.62|19569.14|19449.14|19567.62|19447.62|9
1639259370000|2021-12-11 21:49:30|19568.01|19448.01|19572.18|19452.18|19572.56|19452.56|19566.81|19446.81|10
1639259380000|2021-12-11 21:49:40|19571.82|19451.82|19572.51|19452.51|19572.51|19452.51|19570.13|19450.13|10
1639259390000|2021-12-11 21:49:50|19572.29|19452.29|19577.23|19457.23|19577.23|19457.23|19572.29|19452.29|10
1639259400000|2021-12-11 21:50:00|19578.33|19458.33|19582.15|19462.15|19582.18|19462.18|19578.33|19458.33|10
1639259410000|2021-12-11 21:50:10|19582.47|19462.47|19581.99|19461.99|19582.93|19462.93|19581.93|19461.93|10
1639259420000|2021-12-11 21:50:20|19582.13|19462.13|19581.6|19461.6|19582.6|19462.6|19581.6|19461.6|9
1639259430000|2021-12-11 21:50:30|19581.49|19461.49|19579.66|19459.66|19581.67|19461.67|19579.66|19459.66|10
1639259440000|2021-12-11 21:50:40|19579.2|19459.2|19578.49|19458.49|19579.2|19459.2|19578.49|19458.49|9
1639259450000|2021-12-11 21:50:50|19578.1|19458.1|19584.85|19464.85|19584.89|19464.89|19577.93|19457.93|10
1639259460000|2021-12-11 21:51:00|19584.79|19464.79|19586.86|19466.86|19586.86|19466.86|19584.57|19464.57|10
1639259470000|2021-12-11 21:51:10|19586.81|19466.81|19590.01|19470.01|19590.01|19470.01|19586.77|19466.77|10
1639259480000|2021-12-11 21:51:20|19590.04|19470.04|19598.07|19478.07|19598.07|19478.07|19590.04|19470.04|10
1639259490000|2021-12-11 21:51:30|19599.74|19479.74|19601.38|19481.38|19601.83|19481.83|19599.74|19479.74|10
1639259500000|2021-12-11 21:51:40|19601.09|19481.09|19602.42|19482.42|19603.77|19483.77|19601.09|19481.09|10
1639259510000|2021-12-11 21:51:50|19601.79|19481.79|19603.73|19483.73|19603.76|19483.76|19601.25|19481.25|9
1639259520000|2021-12-11 21:52:00|19603.83|19483.83|19605.67|19485.67|19606.6|19486.6|19603.81|19483.81|10
1639259530000|2021-12-11 21:52:10|19605.93|19485.93|19606.04|19486.04|19606.43|19486.43|19605.13|19485.13|8
1639259540000|2021-12-11 21:52:20|19605.39|19485.39|19601.68|19481.68|19605.39|19485.39|19601.68|19481.68|10
1639259550000|2021-12-11 21:52:30|19602.17|19482.17|19604.65|19484.65|19604.7|19484.7|19602.17|19482.17|9
1639259560000|2021-12-11 21:52:40|19605.06|19485.06|19604.4|19484.4|19605.49|19485.49|19604.4|19484.4|9
1639259570000|2021-12-11 21:52:50|19603.95|19483.95|19602.61|19482.61|19603.95|19483.95|19602.29|19482.29|10
1639259580000|2021-12-11 21:53:00|19602.45|19482.45|19602.17|19482.17|19603.22|19483.22|19601.42|19481.42|10
1639259590000|2021-12-11 21:53:10|19602.1|19482.1|19601.79|19481.79|19602.27|19482.27|19601.58|19481.58|10
1639259600000|2021-12-11 21:53:20|19601.78|19481.78|19600.31|19480.31|19601.78|19481.78|19600.01|19480.01|10
1639259610000|2021-12-11 21:53:30|19601.72|19481.72|19604.27|19484.27|19604.6|19484.6|19601.72|19481.72|10
1639259620000|2021-12-11 21:53:40|19604.32|19484.32|19605.49|19485.49|19605.84|19485.84|19603.63|19483.63|10
1639259630000|2021-12-11 21:53:50|19606.45|19486.45|19606.41|19486.41|19607.3|19487.3|19605.83|19485.83|10
1639259640000|2021-12-11 21:54:00|19606.69|19486.69|19607.62|19487.62|19607.88|19487.88|19606.69|19486.69|10
1639259650000|2021-12-11 21:54:10|19608.85|19488.85|19610.61|19490.61|19611.12|19491.12|19608.85|19488.85|10
1639259660000|2021-12-11 21:54:20|19610.2|19490.2|19606.01|19486.01|19610.22|19490.22|19606.01|19486.01|9
1639259670000|2021-12-11 21:54:30|19603.76|19483.76|19601.63|19481.63|19603.76|19483.76|19600.92|19480.92|10
1639259680000|2021-12-11 21:54:40|19601.22|19481.22|19604.19|19484.19|19604.19|19484.19|19600.77|19480.77|10
1639259690000|2021-12-11 21:54:50|19604.55|19484.55|19612.21|19492.21|19612.21|19492.21|19603.97|19483.97|10
1639259700000|2021-12-11 21:55:00|19616.5|19496.5|19637.33|19517.33|19637.47|19517.47|19616.5|19496.5|10
1639259710000|2021-12-11 21:55:10|19636.76|19516.76|19644.08|19524.08|19644.23|19524.23|19636.76|19516.76|10
1639259720000|2021-12-11 21:55:20|19644.13|19524.13|19645.82|19525.82|19645.99|19525.99|19644.13|19524.13|10
1639259730000|2021-12-11 21:55:30|19645.59|19525.59|19649.02|19529.02|19649.02|19529.02|19644.99|19524.99|10
1639259740000|2021-12-11 21:55:40|19649.7|19529.7|19653.68|19533.68|19653.68|19533.68|19649.7|19529.7|10
1639259750000|2021-12-11 21:55:50|19653.01|19533.01|19651.19|19531.19|19653.29|19533.29|19651.19|19531.19|10
1639259760000|2021-12-11 21:56:00|19651.25|19531.25|19653.97|19533.97|19653.97|19533.97|19651.25|19531.25|10
1639259770000|2021-12-11 21:56:10|19654.23|19534.23|19656.59|19536.59|19656.59|19536.59|19654.23|19534.23|10
1639259780000|2021-12-11 21:56:20|19656.76|19536.76|19660|19540|19660|19540|19656.76|19536.76|9
1639259790000|2021-12-11 21:56:30|19659.96|19539.96|19667.99|19547.99|19667.99|19547.99|19659.96|19539.96|10
1639259800000|2021-12-11 21:56:40|19669.8|19549.8|19671.85|19551.85|19672.05|19552.05|19669.72|19549.72|10
1639259810000|2021-12-11 21:56:50|19671.05|19551.05|19667.53|19547.53|19671.05|19551.05|19667.13|19547.13|10
1639259820000|2021-12-11 21:57:00|19667.87|19547.87|19668.31|19548.31|19668.74|19548.74|19667.42|19547.42|8
1639259830000|2021-12-11 21:57:10|19668.35|19548.35|19671.65|19551.65|19671.7|19551.7|19668.35|19548.35|10
1639259840000|2021-12-11 21:57:20|19671.52|19551.52|19668.2|19548.2|19671.52|19551.52|19668.2|19548.2|10
1639259850000|2021-12-11 21:57:30|19667.98|19547.98|19664.87|19544.87|19667.98|19547.98|19664.87|19544.87|10
1639259860000|2021-12-11 21:57:40|19663.18|19543.18|19662.29|19542.29|19663.18|19543.18|19662.18|19542.18|10
1639259870000|2021-12-11 21:57:50|19661.71|19541.71|19660.21|19540.21|19661.79|19541.79|19660.21|19540.21|9
1639259880000|2021-12-11 21:58:00|19659.48|19539.48|19654.33|19534.33|19659.48|19539.48|19654.33|19534.33|10
1639259890000|2021-12-11 21:58:10|19653|19533|19656.88|19536.88|19656.88|19536.88|19652.76|19532.76|10
1639259900000|2021-12-11 21:58:20|19657.3|19537.3|19658.87|19538.87|19658.93|19538.93|19657.3|19537.3|10
1639259910000|2021-12-11 21:58:30|19658.93|19538.93|19662.23|19542.23|19662.23|19542.23|19658.29|19538.29|10
1639259920000|2021-12-11 21:58:40|19662.32|19542.32|19655.51|19535.51|19662.82|19542.82|19655.51|19535.51|10
1639259930000|2021-12-11 21:58:50|19655.53|19535.53|19650.46|19530.46|19655.53|19535.53|19650.46|19530.46|10
1639259940000|2021-12-11 21:59:00|19650.44|19530.44|19652.14|19532.14|19652.14|19532.14|19650.44|19530.44|9
1639259950000|2021-12-11 21:59:10|19652.85|19532.85|19656.69|19536.69|19656.81|19536.81|19652.85|19532.85|9
1639259960000|2021-12-11 21:59:20|19657.72|19537.72|19662.33|19542.33|19662.33|19542.33|19657.72|19537.72|10
1639259970000|2021-12-11 21:59:30|19664.06|19544.06|19669.42|19549.42|19669.42|19549.42|19664.06|19544.06|10
1639259980000|2021-12-11 21:59:40|19669.04|19549.04|19672.69|19552.69|19672.69|19552.69|19669.04|19549.04|9
1639259990000|2021-12-11 21:59:50|19673.11|19553.11|19676.29|19556.29|19676.6|19556.6|19673.11|19553.11|10
1639260000000|2021-12-11 22:00:00|19676.43|19556.43|19674.73|19554.73|19677.15|19557.15|19674.73|19554.73|10
1639260010000|2021-12-11 22:00:10|19672.96|19552.96|19672.08|19552.08|19674|19554|19671.15|19551.15|10
1639260020000|2021-12-11 22:00:20|19672.11|19552.11|19671|19551|19672.11|19552.11|19670.14|19550.14|10
1639260030000|2021-12-11 22:00:30|19672.08|19552.08|19674.49|19554.49|19676.08|19556.08|19671.64|19551.64|10
1639260040000|2021-12-11 22:00:40|19674.97|19554.97|19674.73|19554.73|19674.97|19554.97|19674.26|19554.26|9
1639260050000|2021-12-11 22:00:50|19674.79|19554.79|19675.62|19555.62|19675.96|19555.96|19674.79|19554.79|10
1639260060000|2021-12-11 22:01:00|19676.2|19556.2|19675.34|19555.34|19676.2|19556.2|19674.42|19554.42|9
1639260070000|2021-12-11 22:01:10|19675.25|19555.25|19678.41|19558.41|19678.41|19558.41|19675.25|19555.25|9
1639260080000|2021-12-11 22:01:20|19679.07|19559.07|19681.44|19561.44|19681.44|19561.44|19679.07|19559.07|9
1639260090000|2021-12-11 22:01:30|19681.15|19561.15|19683.45|19563.45|19683.45|19563.45|19680.89|19560.89|9
1639260100000|2021-12-11 22:01:40|19684.51|19564.51|19683.7|19563.7|19684.65|19564.65|19682.84|19562.84|9
1639260110000|2021-12-11 22:01:50|19684.26|19564.26|19685.91|19565.91|19685.91|19565.91|19684.26|19564.26|10
1639260120000|2021-12-11 22:02:00|19685.8|19565.8|19686.52|19566.52|19686.79|19566.79|19685.8|19565.8|10
1639260130000|2021-12-11 22:02:10|19686.75|19566.75|19688|19568|19688|19568|19685.09|19565.09|10
1639260140000|2021-12-11 22:02:20|19690.87|19570.87|19691.08|19571.08|19692.24|19572.24|19690.61|19570.61|9
1639260150000|2021-12-11 22:02:30|19690.9|19570.9|19693.36|19573.36|19693.36|19573.36|19690.9|19570.9|9
1639260160000|2021-12-11 22:02:40|19692.72|19572.72|19695.7|19575.7|19695.7|19575.7|19692.72|19572.72|8
1639260170000|2021-12-11 22:02:50|19696.84|19576.84|19697.86|19577.86|19698.05|19578.05|19696.84|19576.84|10
1639260180000|2021-12-11 22:03:00|19698.39|19578.39|19697.25|19577.25|19698.39|19578.39|19697.25|19577.25|10
1639260190000|2021-12-11 22:03:10|19697.18|19577.18|19696.71|19576.71|19697.42|19577.42|19696.39|19576.39|9
1639260200000|2021-12-11 22:03:20|19696.72|19576.72|19697.08|19577.08|19698.19|19578.19|19696.39|19576.39|9
1639260210000|2021-12-11 22:03:30|19696.89|19576.89|19701.47|19581.47|19701.47|19581.47|19696.72|19576.72|10
1639260220000|2021-12-11 22:03:40|19701.65|19581.65|19701.9|19581.9|19702.82|19582.82|19701.59|19581.59|10
1639260230000|2021-12-11 22:03:50|19702.69|19582.69|19703.53|19583.53|19703.53|19583.53|19702.34|19582.34|10
1639260240000|2021-12-11 22:04:00|19704.13|19584.13|19706.7|19586.7|19707.31|19587.31|19704.12|19584.12|9
1639260250000|2021-12-11 22:04:10|19708.01|19588.01|19707.95|19587.95|19708.45|19588.45|19707.62|19587.62|10
1639260260000|2021-12-11 22:04:20|19707.92|19587.92|19707.19|19587.19|19707.92|19587.92|19706.41|19586.41|10
1639260270000|2021-12-11 22:04:30|19707.29|19587.29|19706.98|19586.98|19707.6|19587.6|19706.98|19586.98|10
1639260280000|2021-12-11 22:04:40|19707.22|19587.22|19706.46|19586.46|19707.78|19587.78|19706.46|19586.46|10
1639260290000|2021-12-11 22:04:50|19705.9|19585.9|19700.41|19580.41|19705.9|19585.9|19700.41|19580.41|9
1639260300000|2021-12-11 22:05:00|19698.75|19578.75|19697.4|19577.4|19698.89|19578.89|19697.35|19577.35|10
1639260310000|2021-12-11 22:05:10|19697.23|19577.23|19695.8|19575.8|19697.51|19577.51|19695.8|19575.8|10
1639260320000|2021-12-11 22:05:20|19693.6|19573.6|19690.4|19570.4|19693.71|19573.71|19690.4|19570.4|10
1639260330000|2021-12-11 22:05:30|19690.66|19570.66|19690.67|19570.67|19690.67|19570.67|19689.37|19569.37|10
1639260340000|2021-12-11 22:05:40|19689.83|19569.83|19688.77|19568.77|19689.85|19569.85|19688.77|19568.77|9
1639260350000|2021-12-11 22:05:50|19688.19|19568.19|19688.81|19568.81|19688.81|19568.81|19687.09|19567.09|10
1639260360000|2021-12-11 22:06:00|19690.02|19570.02|19691.39|19571.39|19691.9|19571.9|19689.84|19569.84|10
1639260370000|2021-12-11 22:06:10|19690.84|19570.84|19686.25|19566.25|19690.84|19570.84|19685.98|19565.98|10
1639260380000|2021-12-11 22:06:20|19686.06|19566.06|19685.4|19565.4|19686.11|19566.11|19685.33|19565.33|10
1639260390000|2021-12-11 22:06:30|19684.88|19564.88|19684.3|19564.3|19685.44|19565.44|19684.3|19564.3|10
1639260400000|2021-12-11 22:06:40|19684.32|19564.32|19682.86|19562.86|19684.33|19564.33|19682.82|19562.82|10
1639260410000|2021-12-11 22:06:50|19683.31|19563.31|19681.49|19561.49|19683.31|19563.31|19681.49|19561.49|10
1639260420000|2021-12-11 22:07:00|19679.81|19559.81|19676.97|19556.97|19679.81|19559.81|19676.88|19556.88|9
1639260430000|2021-12-11 22:07:10|19677.02|19557.02|19675.55|19555.55|19677.02|19557.02|19675.33|19555.33|10
1639260440000|2021-12-11 22:07:20|19675.72|19555.72|19675.13|19555.13|19675.75|19555.75|19674.97|19554.97|10
1639260450000|2021-12-11 22:07:30|19675.09|19555.09|19675.65|19555.65|19675.96|19555.96|19675.09|19555.09|10
1639260460000|2021-12-11 22:07:40|19675.58|19555.58|19675.09|19555.09|19675.58|19555.58|19674.96|19554.96|9
1639260470000|2021-12-11 22:07:50|19675.08|19555.08|19674.56|19554.56|19675.09|19555.09|19673.9|19553.9|9
1639260480000|2021-12-11 22:08:00|19674.43|19554.43|19674.56|19554.56|19674.7|19554.7|19674.21|19554.21|10
1639260490000|2021-12-11 22:08:10|19674.61|19554.61|19669.9|19549.9|19675.13|19555.13|19669.9|19549.9|10
1639260500000|2021-12-11 22:08:20|19669.5|19549.5|19665.27|19545.27|19669.5|19549.5|19665.27|19545.27|9
1639260510000|2021-12-11 22:08:30|19665.2|19545.2|19663.9|19543.9|19665.28|19545.28|19663.9|19543.9|8
1639260520000|2021-12-11 22:08:40|19663.62|19543.62|19657.83|19537.83|19663.67|19543.67|19657.83|19537.83|10
1639260530000|2021-12-11 22:08:50|19656.95|19536.95|19654.2|19534.2|19656.95|19536.95|19654.2|19534.2|10
1639260540000|2021-12-11 22:09:00|19654.11|19534.11|19654.83|19534.83|19655.55|19535.55|19654.11|19534.11|9
1639260550000|2021-12-11 22:09:10|19654.63|19534.63|19656.01|19536.01|19656.01|19536.01|19654.13|19534.13|10
1639260560000|2021-12-11 22:09:20|19656.98|19536.98|19662.69|19542.69|19662.69|19542.69|19656.98|19536.98|10
1639260570000|2021-12-11 22:09:30|19662.84|19542.84|19666.57|19546.57|19666.57|19546.57|19662.59|19542.59|10
1639260580000|2021-12-11 22:09:40|19667.23|19547.23|19670.61|19550.61|19670.61|19550.61|19667.23|19547.23|10
1639260590000|2021-12-11 22:09:50|19670.59|19550.59|19673.79|19553.79|19673.84|19553.84|19670.59|19550.59|10
1639260600000|2021-12-11 22:10:00|19674.28|19554.28|19674.85|19554.85|19674.85|19554.85|19674.26|19554.26|9
1639260610000|2021-12-11 22:10:10|19674.86|19554.86|19676.66|19556.66|19676.66|19556.66|19674.86|19554.86|10
1639260620000|2021-12-11 22:10:20|19676.34|19556.34|19675.73|19555.73|19677.05|19557.05|19675.73|19555.73|10
1639260630000|2021-12-11 22:10:30|19675.99|19555.99|19673.38|19553.38|19675.99|19555.99|19673.38|19553.38|10
1639260640000|2021-12-11 22:10:40|19673.3|19553.3|19672.17|19552.17|19673.3|19553.3|19671.78|19551.78|10
1639260650000|2021-12-11 22:10:50|19672.05|19552.05|19670.16|19550.16|19672.05|19552.05|19669.56|19549.56|10
1639260660000|2021-12-11 22:11:00|19670.35|19550.35|19665.22|19545.22|19670.35|19550.35|19665.22|19545.22|8
1639260670000|2021-12-11 22:11:10|19664.34|19544.34|19662.02|19542.02|19664.35|19544.35|19661.71|19541.71|10
1639260680000|2021-12-11 22:11:20|19661.81|19541.81|19658.95|19538.95|19662.26|19542.26|19658.95|19538.95|10
1639260690000|2021-12-11 22:11:30|19659.06|19539.06|19657.56|19537.56|19659.06|19539.06|19657.56|19537.56|10
1639260700000|2021-12-11 22:11:40|19657.53|19537.53|19657.09|19537.09|19657.64|19537.64|19657.09|19537.09|7
1639260710000|2021-12-11 22:11:50|19657.07|19537.07|19656.24|19536.24|19657.11|19537.11|19656.24|19536.24|8
1639260720000|2021-12-11 22:12:00|19656.11|19536.11|19655.86|19535.86|19656.92|19536.92|19655.12|19535.12|9
1639260730000|2021-12-11 22:12:10|19655.43|19535.43|19658.21|19538.21|19658.36|19538.36|19655.43|19535.43|10
1639260740000|2021-12-11 22:12:20|19658.17|19538.17|19657.87|19537.87|19658.69|19538.69|19657.87|19537.87|10
1639260750000|2021-12-11 22:12:30|19658.06|19538.06|19660.27|19540.27|19660.27|19540.27|19657.94|19537.94|8
1639260760000|2021-12-11 22:12:40|19660.35|19540.35|19658.85|19538.85|19660.46|19540.46|19658.56|19538.56|10
1639260770000|2021-12-11 22:12:50|19659.05|19539.05|19657.2|19537.2|19659.05|19539.05|19657.2|19537.2|9
1639260780000|2021-12-11 22:13:00|19657.29|19537.29|19655.16|19535.16|19657.29|19537.29|19654.95|19534.95|9
1639260790000|2021-12-11 22:13:10|19655.12|19535.12|19654.19|19534.19|19655.12|19535.12|19654.19|19534.19|8
1639260800000|2021-12-11 22:13:20|19653.98|19533.98|19653.23|19533.23|19653.98|19533.98|19653.13|19533.13|9
1639260810000|2021-12-11 22:13:30|19653.17|19533.17|19655.99|19535.99|19655.99|19535.99|19652.51|19532.51|10
1639260820000|2021-12-11 22:13:40|19656.19|19536.19|19658.98|19538.98|19659.03|19539.03|19656.02|19536.02|10
1639260830000|2021-12-11 22:13:50|19659.12|19539.12|19660.62|19540.62|19660.62|19540.62|19659.12|19539.12|9
1639260840000|2021-12-11 22:14:00|19660.5|19540.5|19662.67|19542.67|19662.67|19542.67|19660.5|19540.5|9
1639260850000|2021-12-11 22:14:10|19662.6|19542.6|19663.13|19543.13|19663.13|19543.13|19661.69|19541.69|9
1639260860000|2021-12-11 22:14:20|19664.08|19544.08|19664.62|19544.62|19664.62|19544.62|19663.78|19543.78|9
1639260870000|2021-12-11 22:14:30|19664.17|19544.17|19665.64|19545.64|19665.67|19545.67|19664.17|19544.17|10
1639260880000|2021-12-11 22:14:40|19665.5|19545.5|19665.46|19545.46|19665.57|19545.57|19664.54|19544.54|10
1639260890000|2021-12-11 22:14:50|19665.6|19545.6|19666.34|19546.34|19666.34|19546.34|19665.56|19545.56|10
1639260900000|2021-12-11 22:15:00|19666.33|19546.33|19668.86|19548.86|19668.86|19548.86|19666.33|19546.33|10
1639260910000|2021-12-11 22:15:10|19668.27|19548.27|19670.75|19550.75|19670.75|19550.75|19667.72|19547.72|9
1639260920000|2021-12-11 22:15:20|19671.29|19551.29|19674.49|19554.49|19674.49|19554.49|19671.29|19551.29|10
1639260930000|2021-12-11 22:15:30|19674.45|19554.45|19675.51|19555.51|19675.51|19555.51|19674.45|19554.45|8
1639260940000|2021-12-11 22:15:40|19675.86|19555.86|19678.39|19558.39|19678.39|19558.39|19675.86|19555.86|10
1639260950000|2021-12-11 22:15:50|19678.76|19558.76|19681.51|19561.51|19681.51|19561.51|19678.68|19558.68|10
1639260960000|2021-12-11 22:16:00|19682.01|19562.01|19683.33|19563.33|19683.88|19563.88|19682.01|19562.01|10
1639260970000|2021-12-11 22:16:10|19683.4|19563.4|19680.25|19560.25|19683.9|19563.9|19680.23|19560.23|9
1639260980000|2021-12-11 22:16:20|19680.19|19560.19|19677.98|19557.98|19680.19|19560.19|19677.87|19557.87|10
1639260990000|2021-12-11 22:16:30|19677.83|19557.83|19677.02|19557.02|19677.83|19557.83|19677|19557|9
1639261000000|2021-12-11 22:16:40|19677.04|19557.04|19679.23|19559.23|19679.23|19559.23|19676.84|19556.84|9
1639261010000|2021-12-11 22:16:50|19679.16|19559.16|19679.51|19559.51|19679.59|19559.59|19679|19559|6
1639261020000|2021-12-11 22:17:00|19679.36|19559.36|19679.43|19559.43|19679.5|19559.5|19679.07|19559.07|9
1639261030000|2021-12-11 22:17:10|19679.44|19559.44|19677.71|19557.71|19679.44|19559.44|19676.91|19556.91|10
1639261040000|2021-12-11 22:17:20|19677.56|19557.56|19678.65|19558.65|19678.65|19558.65|19677.02|19557.02|10
1639261050000|2021-12-11 22:17:30|19678.66|19558.66|19679.98|19559.98|19679.98|19559.98|19678.6|19558.6|10
1639261060000|2021-12-11 22:17:40|19680.16|19560.16|19682.07|19562.07|19682.07|19562.07|19680.16|19560.16|10
1639261070000|2021-12-11 22:17:50|19681.76|19561.76|19682.14|19562.14|19682.79|19562.79|19681.76|19561.76|9
1639261080000|2021-12-11 22:18:00|19682.27|19562.27|19683.05|19563.05|19683.05|19563.05|19682.21|19562.21|8
1639261090000|2021-12-11 22:18:10|19683.16|19563.16|19683.89|19563.89|19683.97|19563.97|19683.16|19563.16|10
1639261100000|2021-12-11 22:18:20|19684.18|19564.18|19684.61|19564.61|19684.7|19564.7|19684.13|19564.13|9
1639261110000|2021-12-11 22:18:30|19684.71|19564.71|19687.3|19567.3|19687.89|19567.89|19684.71|19564.71|9
1639261120000|2021-12-11 22:18:40|19686.85|19566.85|19685.51|19565.51|19686.85|19566.85|19684.83|19564.83|9
1639261130000|2021-12-11 22:18:50|19686.39|19566.39|19685.89|19565.89|19686.39|19566.39|19685.64|19565.64|7
1639261140000|2021-12-11 22:19:00|19685.79|19565.79|19683.5|19563.5|19685.79|19565.79|19683.5|19563.5|10
1639261150000|2021-12-11 22:19:10|19682.52|19562.52|19680.73|19560.73|19682.57|19562.57|19680.19|19560.19|10
1639261160000|2021-12-11 22:19:20|19681.03|19561.03|19680.12|19560.12|19681.15|19561.15|19679.96|19559.96|9
1639261170000|2021-12-11 22:19:30|19679.68|19559.68|19679.23|19559.23|19679.99|19559.99|19679.23|19559.23|9
1639261180000|2021-12-11 22:19:40|19679.38|19559.38|19682.06|19562.06|19682.06|19562.06|19679.37|19559.37|8
1639261190000|2021-12-11 22:19:50|19682.12|19562.12|19682.78|19562.78|19683.01|19563.01|19682.12|19562.12|8
1639261200000|2021-12-11 22:20:00|19682.94|19562.94|19682.04|19562.04|19682.94|19562.94|19681.84|19561.84|10
1639261210000|2021-12-11 22:20:10|19682.36|19562.36|19680.77|19560.77|19682.77|19562.77|19680.77|19560.77|9
1639261220000|2021-12-11 22:20:20|19679.64|19559.64|19672.46|19552.46|19679.64|19559.64|19672.29|19552.29|10
1639261230000|2021-12-11 22:20:30|19672.23|19552.23|19671.63|19551.63|19672.23|19552.23|19670.13|19550.13|10
1639261240000|2021-12-11 22:20:40|19671.75|19551.75|19671.16|19551.16|19672.24|19552.24|19671.09|19551.09|10
1639261250000|2021-12-11 22:20:50|19671.27|19551.27|19668.51|19548.51|19671.49|19551.49|19668.51|19548.51|10
1639261260000|2021-12-11 22:21:00|19668.17|19548.17|19666.61|19546.61|19668.29|19548.29|19666.61|19546.61|10
1639261270000|2021-12-11 22:21:10|19666.67|19546.67|19663.6|19543.6|19666.67|19546.67|19663.6|19543.6|10
1639261280000|2021-12-11 22:21:20|19663.13|19543.13|19663.61|19543.61|19663.61|19543.61|19662.02|19542.02|10
1639261290000|2021-12-11 22:21:30|19663.62|19543.62|19663.98|19543.98|19663.98|19543.98|19662.46|19542.46|10
1639261300000|2021-12-11 22:21:40|19664.04|19544.04|19666.6|19546.6|19666.6|19546.6|19664.04|19544.04|10
1639261310000|2021-12-11 22:21:50|19666.67|19546.67|19666.36|19546.36|19666.85|19546.85|19666.35|19546.35|9
1639261320000|2021-12-11 22:22:00|19666.39|19546.39|19667.03|19547.03|19667.1|19547.1|19666.39|19546.39|9
1639261330000|2021-12-11 22:22:10|19666.84|19546.84|19667.06|19547.06|19667.31|19547.31|19666.8|19546.8|10
1639261340000|2021-12-11 22:22:20|19666.9|19546.9|19666.08|19546.08|19667.03|19547.03|19666.08|19546.08|10
1639261350000|2021-12-11 22:22:30|19665.73|19545.73|19662.89|19542.89|19665.83|19545.83|19662.89|19542.89|8
1639261360000|2021-12-11 22:22:40|19662.25|19542.25|19656.42|19536.42|19662.25|19542.25|19656.42|19536.42|10
1639261370000|2021-12-11 22:22:50|19656.38|19536.38|19646.11|19526.11|19656.38|19536.38|19646.11|19526.11|10
1639261380000|2021-12-11 22:23:00|19646.16|19526.16|19644.71|19524.71|19646.32|19526.32|19644.25|19524.25|8
1639261390000|2021-12-11 22:23:10|19646.27|19526.27|19645.24|19525.24|19646.85|19526.85|19645.17|19525.17|10
1639261400000|2021-12-11 22:23:20|19645.37|19525.37|19646.67|19526.67|19646.67|19526.67|19645.19|19525.19|9
1639261410000|2021-12-11 22:23:30|19646.27|19526.27|19645.47|19525.47|19646.83|19526.83|19645.47|19525.47|8
1639261420000|2021-12-11 22:23:40|19645.42|19525.42|19646.15|19526.15|19646.56|19526.56|19645.42|19525.42|9
1639261430000|2021-12-11 22:23:50|19645.83|19525.83|19643.68|19523.68|19646.17|19526.17|19643.68|19523.68|8
1639261440000|2021-12-11 22:24:00|19642.81|19522.81|19642.83|19522.83|19643.23|19523.23|19642.25|19522.25|9
1639261450000|2021-12-11 22:24:10|19643.19|19523.19|19642.35|19522.35|19643.19|19523.19|19641.48|19521.48|10
1639261460000|2021-12-11 22:24:20|19642.49|19522.49|19642.88|19522.88|19643.22|19523.22|19642.44|19522.44|9
1639261470000|2021-12-11 22:24:30|19643.17|19523.17|19646.33|19526.33|19646.33|19526.33|19643.1|19523.1|10
1639261480000|2021-12-11 22:24:40|19647.05|19527.05|19650.9|19530.9|19650.9|19530.9|19647.02|19527.02|9
1639261490000|2021-12-11 22:24:50|19650.53|19530.53|19651.63|19531.63|19651.63|19531.63|19650.43|19530.43|8
1639261500000|2021-12-11 22:25:00|19651.64|19531.64|19653.17|19533.17|19653.17|19533.17|19651.64|19531.64|10
1639261510000|2021-12-11 22:25:10|19652.72|19532.72|19650.66|19530.66|19652.72|19532.72|19650.66|19530.66|10
1639261520000|2021-12-11 22:25:20|19650.73|19530.73|19650.52|19530.52|19651.18|19531.18|19650.01|19530.01|10
1639261530000|2021-12-11 22:25:30|19650.61|19530.61|19652.56|19532.56|19652.56|19532.56|19650.61|19530.61|10
1639261540000|2021-12-11 22:25:40|19652.69|19532.69|19651.8|19531.8|19652.69|19532.69|19651.59|19531.59|9
1639261550000|2021-12-11 22:25:50|19652.35|19532.35|19653.49|19533.49|19653.9|19533.9|19652.35|19532.35|9
1639261560000|2021-12-11 22:26:00|19653.44|19533.44|19654.26|19534.26|19654.66|19534.66|19653.44|19533.44|9
1639261570000|2021-12-11 22:26:10|19654.1|19534.1|19657.49|19537.49|19657.61|19537.61|19653.39|19533.39|10
1639261580000|2021-12-11 22:26:20|19657.8|19537.8|19658.95|19538.95|19659.06|19539.06|19657.8|19537.8|9
1639261590000|2021-12-11 22:26:30|19659|19539|19659.69|19539.69|19659.69|19539.69|19658.77|19538.77|9
1639261600000|2021-12-11 22:26:40|19659.71|19539.71|19659.54|19539.54|19659.75|19539.75|19659.52|19539.52|8
1639261610000|2021-12-11 22:26:50|19659.44|19539.44|19660.91|19540.91|19660.91|19540.91|19659.22|19539.22|9
1639261620000|2021-12-11 22:27:00|19660.87|19540.87|19661.73|19541.73|19661.73|19541.73|19659.61|19539.61|10
1639261630000|2021-12-11 22:27:10|19661.46|19541.46|19661.68|19541.68|19661.88|19541.88|19660.72|19540.72|10
1639261640000|2021-12-11 22:27:20|19660.94|19540.94|19660.29|19540.29|19661.28|19541.28|19660.29|19540.29|10
1639261650000|2021-12-11 22:27:30|19660.22|19540.22|19659.19|19539.19|19660.25|19540.25|19659.16|19539.16|10
1639261660000|2021-12-11 22:27:40|19658.55|19538.55|19659.14|19539.14|19659.14|19539.14|19658.11|19538.11|8
1639261670000|2021-12-11 22:27:50|19659.03|19539.03|19658.96|19538.96|19659.18|19539.18|19658.06|19538.06|8
1639261680000|2021-12-11 22:28:00|19658.79|19538.79|19659|19539|19659|19539|19658.27|19538.27|7
1639261690000|2021-12-11 22:28:10|19658.34|19538.34|19657.7|19537.7|19658.34|19538.34|19656.14|19536.14|10
1639261700000|2021-12-11 22:28:20|19657.79|19537.79|19658.79|19538.79|19659.17|19539.17|19657.54|19537.54|10
1639261710000|2021-12-11 22:28:30|19659.31|19539.31|19661.59|19541.59|19661.59|19541.59|19659.31|19539.31|9
1639261720000|2021-12-11 22:28:40|19662.01|19542.01|19663|19543|19663.16|19543.16|19662.01|19542.01|10
1639261730000|2021-12-11 22:28:50|19663.07|19543.07|19663.71|19543.71|19663.81|19543.81|19663.07|19543.07|10
1639261740000|2021-12-11 22:29:00|19663.5|19543.5|19663.01|19543.01|19663.5|19543.5|19662.87|19542.87|9
1639261750000|2021-12-11 22:29:10|19663.15|19543.15|19665.21|19545.21|19665.31|19545.31|19663.05|19543.05|10
1639261760000|2021-12-11 22:29:20|19664.96|19544.96|19665.92|19545.92|19666.18|19546.18|19664.83|19544.83|10
1639261770000|2021-12-11 22:29:30|19667.73|19547.73|19667.26|19547.26|19667.96|19547.96|19666.86|19546.86|9
1639261780000|2021-12-11 22:29:40|19667.24|19547.24|19668.79|19548.79|19668.79|19548.79|19666.92|19546.92|10
1639261790000|2021-12-11 22:29:50|19668.75|19548.75|19668.26|19548.26|19668.75|19548.75|19668|19548|9
1639261800000|2021-12-11 22:30:00|19667.86|19547.86|19667.85|19547.85|19668.25|19548.25|19667.8|19547.8|10
1639261810000|2021-12-11 22:30:10|19667.9|19547.9|19668.06|19548.06|19668.11|19548.11|19667.71|19547.71|8
1639261820000|2021-12-11 22:30:20|19668.21|19548.21|19668.25|19548.25|19668.63|19548.63|19668.21|19548.21|8
1639261830000|2021-12-11 22:30:30|19667.54|19547.54|19669.06|19549.06|19669.79|19549.79|19667.42|19547.42|10
1639261840000|2021-12-11 22:30:40|19669|19549|19672.44|19552.44|19672.69|19552.69|19669|19549|9
1639261850000|2021-12-11 22:30:50|19672.29|19552.29|19672.28|19552.28|19672.29|19552.29|19671.45|19551.45|10
1639261860000|2021-12-11 22:31:00|19671.62|19551.62|19673.44|19553.44|19673.44|19553.44|19671.6|19551.6|10
1639261870000|2021-12-11 22:31:10|19673.5|19553.5|19675.74|19555.74|19675.74|19555.74|19673.5|19553.5|9
1639261880000|2021-12-11 22:31:20|19675.03|19555.03|19675.63|19555.63|19675.75|19555.75|19675.03|19555.03|5
1639261890000|2021-12-11 22:31:30|19675.75|19555.75|19676.84|19556.84|19676.84|19556.84|19675.59|19555.59|10
1639261900000|2021-12-11 22:31:40|19677.05|19557.05|19676.96|19556.96|19677.14|19557.14|19676.84|19556.84|7
1639261910000|2021-12-11 22:31:50|19677.09|19557.09|19678.15|19558.15|19678.17|19558.17|19677.03|19557.03|8
1639261920000|2021-12-11 22:32:00|19678.32|19558.32|19678.19|19558.19|19678.59|19558.59|19678.19|19558.19|10
1639261930000|2021-12-11 22:32:10|19678.16|19558.16|19675.95|19555.95|19678.3|19558.3|19675.92|19555.92|9
1639261940000|2021-12-11 22:32:20|19676|19556|19675.82|19555.82|19676.31|19556.31|19675.82|19555.82|9
1639261950000|2021-12-11 22:32:30|19675.57|19555.57|19675.93|19555.93|19676.01|19556.01|19675.57|19555.57|7
1639261960000|2021-12-11 22:32:40|19675.89|19555.89|19677.85|19557.85|19677.85|19557.85|19675.89|19555.89|8
1639261970000|2021-12-11 22:32:50|19677.87|19557.87|19677.57|19557.57|19677.87|19557.87|19677.49|19557.49|9
1639261980000|2021-12-11 22:33:00|19677.95|19557.95|19677.77|19557.77|19678.21|19558.21|19677.73|19557.73|6
1639261990000|2021-12-11 22:33:10|19677.73|19557.73|19676.83|19556.83|19677.87|19557.87|19676.46|19556.46|9
1639262000000|2021-12-11 22:33:20|19676.69|19556.69|19677.56|19557.56|19677.77|19557.77|19676.61|19556.61|9
1639262010000|2021-12-11 22:33:30|19677.73|19557.73|19678.18|19558.18|19678.18|19558.18|19677.44|19557.44|7
1639262020000|2021-12-11 22:33:40|19678.31|19558.31|19676.41|19556.41|19678.31|19558.31|19676.41|19556.41|9
1639262030000|2021-12-11 22:33:50|19676.43|19556.43|19676.48|19556.48|19676.58|19556.58|19676.31|19556.31|8
1639262040000|2021-12-11 22:34:00|19676.86|19556.86|19676.91|19556.91|19677.12|19557.12|19676.8|19556.8|9
1639262050000|2021-12-11 22:34:10|19677.56|19557.56|19679.87|19559.87|19679.87|19559.87|19677.56|19557.56|9
1639262060000|2021-12-11 22:34:20|19679.42|19559.42|19680.39|19560.39|19680.39|19560.39|19679.42|19559.42|10
1639262070000|2021-12-11 22:34:30|19680.37|19560.37|19676.2|19556.2|19680.41|19560.41|19676.2|19556.2|9
1639262080000|2021-12-11 22:34:40|19676.29|19556.29|19678.75|19558.75|19678.75|19558.75|19676.27|19556.27|9
1639262090000|2021-12-11 22:34:50|19678.99|19558.99|19683.66|19563.66|19683.66|19563.66|19678.99|19558.99|9
1639262100000|2021-12-11 22:35:00|19683.67|19563.67|19681.76|19561.76|19683.78|19563.78|19681.76|19561.76|8
1639262110000|2021-12-11 22:35:10|19681.73|19561.73|19682.84|19562.84|19682.86|19562.86|19681.73|19561.73|7
1639262120000|2021-12-11 22:35:20|19683.11|19563.11|19683.83|19563.83|19683.83|19563.83|19683.05|19563.05|9
1639262130000|2021-12-11 22:35:30|19684.15|19564.15|19683.55|19563.55|19684.15|19564.15|19683.06|19563.06|10
1639262140000|2021-12-11 22:35:40|19684.02|19564.02|19683.38|19563.38|19684.23|19564.23|19682.25|19562.25|9
1639262150000|2021-12-11 22:35:50|19683.94|19563.94|19685.36|19565.36|19685.62|19565.62|19683.94|19563.94|9
1639262160000|2021-12-11 22:36:00|19685.43|19565.43|19685.19|19565.19|19685.5|19565.5|19685.12|19565.12|10
1639262170000|2021-12-11 22:36:10|19685.04|19565.04|19687.3|19567.3|19687.3|19567.3|19684.64|19564.64|10
1639262180000|2021-12-11 22:36:20|19688.15|19568.15|19691.97|19571.97|19692.22|19572.22|19687.85|19567.85|10
1639262190000|2021-12-11 22:36:30|19692.01|19572.01|19696.36|19576.36|19696.36|19576.36|19692.01|19572.01|10
1639262200000|2021-12-11 22:36:40|19696.5|19576.5|19697.39|19577.39|19697.56|19577.56|19696.5|19576.5|9
1639262210000|2021-12-11 22:36:50|19697.55|19577.55|19698.99|19578.99|19698.99|19578.99|19697.49|19577.49|9
1639262220000|2021-12-11 22:37:00|19699.07|19579.07|19701.8|19581.8|19701.8|19581.8|19699.07|19579.07|10
1639262230000|2021-12-11 22:37:10|19702.12|19582.12|19703.01|19583.01|19703.01|19583.01|19701.94|19581.94|9
1639262240000|2021-12-11 22:37:20|19703.31|19583.31|19704.6|19584.6|19704.6|19584.6|19703.31|19583.31|9
1639262250000|2021-12-11 22:37:30|19704.71|19584.71|19705.04|19585.04|19705.21|19585.21|19704.63|19584.63|9
1639262260000|2021-12-11 22:37:40|19705.15|19585.15|19704.89|19584.89|19705.73|19585.73|19704.74|19584.74|8
1639262270000|2021-12-11 22:37:50|19704.83|19584.83|19707.22|19587.22|19707.22|19587.22|19704.8|19584.8|9
1639262280000|2021-12-11 22:38:00|19707.39|19587.39|19707.97|19587.97|19708.17|19588.17|19707.39|19587.39|10
1639262290000|2021-12-11 22:38:10|19708.02|19588.02|19711.74|19591.74|19712.4|19592.4|19708.02|19588.02|10
1639262300000|2021-12-11 22:38:20|19711.81|19591.81|19718.6|19598.6|19718.69|19598.69|19711.81|19591.81|9
1639262310000|2021-12-11 22:38:30|19720.28|19600.28|19719.93|19599.93|19720.93|19600.93|19719.93|19599.93|10
1639262320000|2021-12-11 22:38:40|19719.45|19599.45|19724.52|19604.52|19726.25|19606.25|19719.45|19599.45|10
1639262330000|2021-12-11 22:38:50|19725.37|19605.37|19726.88|19606.88|19726.88|19606.88|19724.97|19604.97|10
1639262340000|2021-12-11 22:39:00|19726.65|19606.65|19725.97|19605.97|19726.7|19606.7|19725.8|19605.8|10
1639262350000|2021-12-11 22:39:10|19725.95|19605.95|19727.03|19607.03|19727.03|19607.03|19725.91|19605.91|10
1639262360000|2021-12-11 22:39:20|19727.73|19607.73|19726.3|19606.3|19727.84|19607.84|19726.3|19606.3|10
1639262370000|2021-12-11 22:39:30|19725.9|19605.9|19725.9|19605.9|19726.01|19606.01|19725.24|19605.24|10
1639262380000|2021-12-11 22:39:40|19725.87|19605.87|19725.64|19605.64|19726.15|19606.15|19725.46|19605.46|9
1639262390000|2021-12-11 22:39:50|19725.63|19605.63|19727.63|19607.63|19728.12|19608.12|19725.23|19605.23|10
1639262400000|2021-12-11 22:40:00|19727.57|19607.57|19727.38|19607.38|19727.57|19607.57|19727.25|19607.25|9
1639262410000|2021-12-11 22:40:10|19727.34|19607.34|19728.37|19608.37|19728.37|19608.37|19727.34|19607.34|8
1639262420000|2021-12-11 22:40:20|19728.43|19608.43|19734.83|19614.83|19734.85|19614.85|19728.43|19608.43|10
1639262430000|2021-12-11 22:40:30|19735.21|19615.21|19736.57|19616.57|19736.81|19616.81|19735.1|19615.1|10
1639262440000|2021-12-11 22:40:40|19736.26|19616.26|19737.7|19617.7|19737.7|19617.7|19734.82|19614.82|9
1639262450000|2021-12-11 22:40:50|19738.65|19618.65|19747.57|19627.57|19747.57|19627.57|19738.22|19618.22|9
1639262460000|2021-12-11 22:41:00|19749.12|19629.12|19755.65|19635.65|19755.65|19635.65|19748.66|19628.66|10
1639262470000|2021-12-11 22:41:10|19756.33|19636.33|19758.04|19638.04|19758.04|19638.04|19756.25|19636.25|10
1639262480000|2021-12-11 22:41:20|19758.01|19638.01|19757.5|19637.5|19758.16|19638.16|19757.25|19637.25|9
1639262490000|2021-12-11 22:41:30|19758.31|19638.31|19759.17|19639.17|19759.45|19639.45|19758.31|19638.31|10
1639262500000|2021-12-11 22:41:40|19759.3|19639.3|19759.31|19639.31|19759.39|19639.39|19758.68|19638.68|7
1639262510000|2021-12-11 22:41:50|19759.47|19639.47|19759.84|19639.84|19759.84|19639.84|19759.47|19639.47|5
1639262520000|2021-12-11 22:42:00|19759.86|19639.86|19760.48|19640.48|19760.7|19640.7|19759.81|19639.81|10
1639262530000|2021-12-11 22:42:10|19760.43|19640.43|19762.13|19642.13|19762.25|19642.25|19760.43|19640.43|9
1639262540000|2021-12-11 22:42:20|19762.32|19642.32|19767.39|19647.39|19767.39|19647.39|19762.32|19642.32|10
1639262550000|2021-12-11 22:42:30|19768.08|19648.08|19769.87|19649.87|19770.13|19650.13|19768.08|19648.08|9
1639262560000|2021-12-11 22:42:40|19770.79|19650.79|19770.91|19650.91|19772.22|19652.22|19770.64|19650.64|9
1639262570000|2021-12-11 22:42:50|19769.07|19649.07|19786.68|19666.68|19786.68|19666.68|19769.07|19649.07|10
1639262580000|2021-12-11 22:43:00|19787.88|19667.88|19796.74|19676.74|19796.74|19676.74|19787.88|19667.88|10
1639262590000|2021-12-11 22:43:10|19797.81|19677.81|19807.96|19687.96|19807.96|19687.96|19797.81|19677.81|10
1639262600000|2021-12-11 22:43:20|19812.72|19692.72|19825.59|19705.59|19825.59|19705.59|19812.72|19692.72|10
1639262610000|2021-12-11 22:43:30|19825.71|19705.71|19827.05|19707.05|19827.14|19707.14|19825.71|19705.71|10
1639262620000|2021-12-11 22:43:40|19827.18|19707.18|19827.24|19707.24|19828.66|19708.66|19827.18|19707.18|10
1639262630000|2021-12-11 22:43:50|19826.93|19706.93|19827.44|19707.44|19827.44|19707.44|19825.63|19705.63|10
1639262640000|2021-12-11 22:44:00|19828.53|19708.53|19827.16|19707.16|19829.81|19709.81|19827.16|19707.16|10
1639262650000|2021-12-11 22:44:10|19827.13|19707.13|19820.3|19700.3|19827.77|19707.77|19820.3|19700.3|10
1639262660000|2021-12-11 22:44:20|19819.84|19699.84|19815.7|19695.7|19819.92|19699.92|19815.7|19695.7|10
1639262670000|2021-12-11 22:44:30|19815.04|19695.04|19802.94|19682.94|19815.04|19695.04|19802.94|19682.94|10
1639262680000|2021-12-11 22:44:40|19803.27|19683.27|19804.16|19684.16|19804.16|19684.16|19802.49|19682.49|10
1639262690000|2021-12-11 22:44:50|19803.71|19683.71|19806.43|19686.43|19806.43|19686.43|19803.71|19683.71|10
1639262700000|2021-12-11 22:45:00|19806.53|19686.53|19801.24|19681.24|19806.67|19686.67|19801.24|19681.24|10
1639262710000|2021-12-11 22:45:10|19800.74|19680.74|19791.82|19671.82|19800.74|19680.74|19791.82|19671.82|10
1639262720000|2021-12-11 22:45:20|19792.23|19672.23|19785.87|19665.87|19792.23|19672.23|19785.87|19665.87|10
1639262730000|2021-12-11 22:45:30|19784.39|19664.39|19783.78|19663.78|19785.99|19665.99|19783.78|19663.78|9
1639262740000|2021-12-11 22:45:40|19782.8|19662.8|19779.58|19659.58|19782.8|19662.8|19779.58|19659.58|10
1639262750000|2021-12-11 22:45:50|19779.65|19659.65|19771.1|19651.1|19779.65|19659.65|19771.1|19651.1|9
1639262760000|2021-12-11 22:46:00|19770.2|19650.2|19762.36|19642.36|19770.2|19650.2|19762.36|19642.36|10
1639262770000|2021-12-11 22:46:10|19762.12|19642.12|19758.69|19638.69|19762.27|19642.27|19757.75|19637.75|10
1639262780000|2021-12-11 22:46:20|19758.55|19638.55|19758.08|19638.08|19758.79|19638.79|19757.63|19637.63|10
1639262790000|2021-12-11 22:46:30|19758.15|19638.15|19758.08|19638.08|19758.22|19638.22|19757.84|19637.84|9
1639262800000|2021-12-11 22:46:40|19758.48|19638.48|19758.14|19638.14|19758.48|19638.48|19757.69|19637.69|8
1639262810000|2021-12-11 22:46:50|19758.05|19638.05|19755.77|19635.77|19758.22|19638.22|19755.77|19635.77|10
1639262820000|2021-12-11 22:47:00|19755.75|19635.75|19756.27|19636.27|19756.39|19636.39|19755.75|19635.75|6
1639262830000|2021-12-11 22:47:10|19756.13|19636.13|19756.25|19636.25|19756.54|19636.54|19755.87|19635.87|7
1639262840000|2021-12-11 22:47:20|19757.32|19637.32|19755.77|19635.77|19757.45|19637.45|19755.61|19635.61|10
1639262850000|2021-12-11 22:47:30|19755.95|19635.95|19756.19|19636.19|19756.69|19636.69|19755.95|19635.95|10
1639262860000|2021-12-11 22:47:40|19756.42|19636.42|19756.89|19636.89|19757.02|19637.02|19756.3|19636.3|10
1639262870000|2021-12-11 22:47:50|19757.03|19637.03|19756.78|19636.78|19757.03|19637.03|19755.99|19635.99|9
1639262880000|2021-12-11 22:48:00|19756.92|19636.92|19756.24|19636.24|19756.92|19636.92|19755.82|19635.82|10
1639262890000|2021-12-11 22:48:10|19756.63|19636.63|19757.35|19637.35|19757.35|19637.35|19756.46|19636.46|9
1639262900000|2021-12-11 22:48:20|19757.79|19637.79|19754.15|19634.15|19758.2|19638.2|19754.15|19634.15|8
1639262910000|2021-12-11 22:48:30|19753.84|19633.84|19752.77|19632.77|19753.84|19633.84|19752.77|19632.77|10
1639262920000|2021-12-11 22:48:40|19752.24|19632.24|19753.27|19633.27|19753.27|19633.27|19752.18|19632.18|9
1639262930000|2021-12-11 22:48:50|19752.93|19632.93|19752.63|19632.63|19752.93|19632.93|19752.48|19632.48|10
1639262940000|2021-12-11 22:49:00|19752.7|19632.7|19753.72|19633.72|19753.72|19633.72|19752.7|19632.7|10
1639262950000|2021-12-11 22:49:10|19753.76|19633.76|19754.04|19634.04|19754.04|19634.04|19753.76|19633.76|10
1639262960000|2021-12-11 22:49:20|19754.22|19634.22|19755.45|19635.45|19755.45|19635.45|19754.22|19634.22|10
1639262970000|2021-12-11 22:49:30|19755.73|19635.73|19756.4|19636.4|19756.55|19636.55|19755.7|19635.7|10
1639262980000|2021-12-11 22:49:40|19756.18|19636.18|19755.62|19635.62|19756.46|19636.46|19755.62|19635.62|10
1639262990000|2021-12-11 22:49:50|19755.68|19635.68|19754.59|19634.59|19755.68|19635.68|19754.59|19634.59|10
1639263000000|2021-12-11 22:50:00|19754.56|19634.56|19755.46|19635.46|19755.46|19635.46|19754.38|19634.38|8
1639263010000|2021-12-11 22:50:10|19755.82|19635.82|19757.24|19637.24|19757.24|19637.24|19755.48|19635.48|10
1639263020000|2021-12-11 22:50:20|19757.16|19637.16|19757.08|19637.08|19757.23|19637.23|19756.86|19636.86|10
1639263030000|2021-12-11 22:50:30|19757.15|19637.15|19757.81|19637.81|19757.81|19637.81|19756.93|19636.93|9
1639263040000|2021-12-11 22:50:40|19757.72|19637.72|19755.21|19635.21|19758.43|19638.43|19755.21|19635.21|10
1639263050000|2021-12-11 22:50:50|19755.17|19635.17|19756.22|19636.22|19756.25|19636.25|19755.17|19635.17|9
1639263060000|2021-12-11 22:51:00|19756.16|19636.16|19756.85|19636.85|19756.85|19636.85|19756.14|19636.14|9
1639263070000|2021-12-11 22:51:10|19757.4|19637.4|19756.94|19636.94|19758.28|19638.28|19756.94|19636.94|10
1639263080000|2021-12-11 22:51:20|19756.49|19636.49|19756.98|19636.98|19757.63|19637.63|19756.49|19636.49|10
1639263090000|2021-12-11 22:51:30|19757.22|19637.22|19758.76|19638.76|19759.12|19639.12|19757.22|19637.22|10
1639263100000|2021-12-11 22:51:40|19758.18|19638.18|19757.81|19637.81|19758.18|19638.18|19757.15|19637.15|10
1639263110000|2021-12-11 22:51:50|19757.87|19637.87|19758.09|19638.09|19758.09|19638.09|19757.76|19637.76|7
1639263120000|2021-12-11 22:52:00|19758.26|19638.26|19758.07|19638.07|19758.5|19638.5|19757.61|19637.61|8
1639263130000|2021-12-11 22:52:10|19758.79|19638.79|19758.45|19638.45|19758.79|19638.79|19758.45|19638.45|7
1639263140000|2021-12-11 22:52:20|19758.62|19638.62|19759.29|19639.29|19759.29|19639.29|19758.2|19638.2|8
1639263150000|2021-12-11 22:52:30|19759.33|19639.33|19760.57|19640.57|19760.57|19640.57|19759.33|19639.33|7
1639263160000|2021-12-11 22:52:40|19760.74|19640.74|19760.61|19640.61|19760.86|19640.86|19760.17|19640.17|7
1639263170000|2021-12-11 22:52:50|19760.71|19640.71|19760.19|19640.19|19760.71|19640.71|19759.93|19639.93|8
1639263180000|2021-12-11 22:53:00|19759.99|19639.99|19756.67|19636.67|19759.99|19639.99|19756.67|19636.67|10
1639263190000|2021-12-11 22:53:10|19756.06|19636.06|19753.81|19633.81|19756.06|19636.06|19753.81|19633.81|8
1639263200000|2021-12-11 22:53:20|19753.78|19633.78|19753.25|19633.25|19753.78|19633.78|19752.61|19632.61|9
1639263210000|2021-12-11 22:53:30|19753.19|19633.19|19750.34|19630.34|19753.19|19633.19|19750.34|19630.34|9
1639263220000|2021-12-11 22:53:40|19750.23|19630.23|19748.54|19628.54|19750.23|19630.23|19748.54|19628.54|9
1639263230000|2021-12-11 22:53:50|19748.04|19628.04|19747.8|19627.8|19748.33|19628.33|19747.73|19627.73|10
1639263240000|2021-12-11 22:54:00|19748.08|19628.08|19748.4|19628.4|19748.82|19628.82|19748.08|19628.08|7
1639263250000|2021-12-11 22:54:10|19748.43|19628.43|19747.8|19627.8|19748.62|19628.62|19747.8|19627.8|9
1639263260000|2021-12-11 22:54:20|19747.95|19627.95|19747.41|19627.41|19747.95|19627.95|19747.02|19627.02|8
1639263270000|2021-12-11 22:54:30|19747.25|19627.25|19745.96|19625.96|19747.25|19627.25|19745.77|19625.77|8
1639263280000|2021-12-11 22:54:40|19745.95|19625.95|19745.63|19625.63|19746.29|19626.29|19745.63|19625.63|9
1639263290000|2021-12-11 22:54:50|19745.62|19625.62|19745.18|19625.18|19745.7|19625.7|19745.18|19625.18|7
1639263300000|2021-12-11 22:55:00|19745.14|19625.14|19746.15|19626.15|19746.63|19626.63|19745.14|19625.14|8
1639263310000|2021-12-11 22:55:10|19746.13|19626.13|19746.2|19626.2|19746.59|19626.59|19746.13|19626.13|7
1639263320000|2021-12-11 22:55:20|19746.09|19626.09|19745.73|19625.73|19746.1|19626.1|19745.48|19625.48|10
1639263330000|2021-12-11 22:55:30|19745.71|19625.71|19746.66|19626.66|19746.8|19626.8|19745.71|19625.71|9
1639263340000|2021-12-11 22:55:40|19746.8|19626.8|19747.3|19627.3|19747.3|19627.3|19746.49|19626.49|10
1639263350000|2021-12-11 22:55:50|19746.96|19626.96|19749.18|19629.18|19749.18|19629.18|19746.92|19626.92|10
1639263360000|2021-12-11 22:56:00|19748.65|19628.65|19749.04|19629.04|19749.08|19629.08|19748.58|19628.58|9
1639263370000|2021-12-11 22:56:10|19748.91|19628.91|19748.41|19628.41|19748.91|19628.91|19748.41|19628.41|7
1639263380000|2021-12-11 22:56:20|19748.51|19628.51|19748.47|19628.47|19748.99|19628.99|19748.47|19628.47|8
1639263390000|2021-12-11 22:56:30|19748.33|19628.33|19748.59|19628.59|19748.89|19628.89|19748.33|19628.33|9
1639263400000|2021-12-11 22:56:40|19748.53|19628.53|19747.98|19627.98|19748.53|19628.53|19747.8|19627.8|8
1639263410000|2021-12-11 22:56:50|19748.21|19628.21|19746.4|19626.4|19748.21|19628.21|19746.4|19626.4|10
1639263420000|2021-12-11 22:57:00|19746.45|19626.45|19744.83|19624.83|19746.45|19626.45|19744.83|19624.83|10
1639263430000|2021-12-11 22:57:10|19744.88|19624.88|19744.72|19624.72|19744.93|19624.93|19744.45|19624.45|10
1639263440000|2021-12-11 22:57:20|19744.84|19624.84|19741.94|19621.94|19744.84|19624.84|19741.94|19621.94|10
1639263450000|2021-12-11 22:57:30|19741.93|19621.93|19741.02|19621.02|19742.15|19622.15|19741.02|19621.02|8
1639263460000|2021-12-11 22:57:40|19740.92|19620.92|19740.43|19620.43|19740.92|19620.92|19740.25|19620.25|10
1639263470000|2021-12-11 22:57:50|19740.09|19620.09|19738.68|19618.68|19740.35|19620.35|19738.68|19618.68|10
1639263480000|2021-12-11 22:58:00|19738.28|19618.28|19734.69|19614.69|19738.42|19618.42|19734.69|19614.69|10
1639263490000|2021-12-11 22:58:10|19734.68|19614.68|19730.67|19610.67|19734.68|19614.68|19730.67|19610.67|9
1639263500000|2021-12-11 22:58:20|19730.43|19610.43|19728.64|19608.64|19730.87|19610.87|19728.3|19608.3|9
1639263510000|2021-12-11 22:58:30|19728.65|19608.65|19728.09|19608.09|19729.02|19609.02|19728.09|19608.09|9
1639263520000|2021-12-11 22:58:40|19726.21|19606.21|19725.6|19605.6|19726.42|19606.42|19725.6|19605.6|10
1639263530000|2021-12-11 22:58:50|19725.67|19605.67|19727.03|19607.03|19727.03|19607.03|19724.75|19604.75|10
1639263540000|2021-12-11 22:59:00|19727.2|19607.2|19726.06|19606.06|19727.46|19607.46|19726.06|19606.06|8
1639263550000|2021-12-11 22:59:10|19725.81|19605.81|19723.91|19603.91|19725.81|19605.81|19723.91|19603.91|9
1639263560000|2021-12-11 22:59:20|19723.99|19603.99|19721.42|19601.42|19723.99|19603.99|19721.42|19601.42|9
1639263570000|2021-12-11 22:59:30|19721.75|19601.75|19720.19|19600.19|19721.8|19601.8|19720.19|19600.19|9
1639263580000|2021-12-11 22:59:40|19720.18|19600.18|19718.27|19598.27|19720.24|19600.24|19718.04|19598.04|10
1639263590000|2021-12-11 22:59:50|19718.21|19598.21|19717.54|19597.54|19718.44|19598.44|19716.52|19596.52|10
1639263600000|2021-12-11 23:00:00|19717.65|19597.65|19716.22|19596.22|19717.65|19597.65|19716.22|19596.22|10
1639263610000|2021-12-11 23:00:10|19716.16|19596.16|19712.07|19592.07|19716.16|19596.16|19712.07|19592.07|10
1639263620000|2021-12-11 23:00:20|19712.14|19592.14|19710.04|19590.04|19712.16|19592.16|19710.04|19590.04|10
1639263630000|2021-12-11 23:00:30|19709.21|19589.21|19707.03|19587.03|19709.21|19589.21|19707.03|19587.03|10
1639263640000|2021-12-11 23:00:40|19706.89|19586.89|19704.57|19584.57|19706.89|19586.89|19704.57|19584.57|8
1639263650000|2021-12-11 23:00:50|19704.02|19584.02|19702.87|19582.87|19704.02|19584.02|19702.87|19582.87|10
1639263660000|2021-12-11 23:01:00|19703.47|19583.47|19705.25|19585.25|19705.25|19585.25|19702.19|19582.19|9
1639263670000|2021-12-11 23:01:10|19705.75|19585.75|19709.44|19589.44|19709.44|19589.44|19705.75|19585.75|10
1639263680000|2021-12-11 23:01:20|19709.59|19589.59|19712.16|19592.16|19712.16|19592.16|19709.59|19589.59|9
1639263690000|2021-12-11 23:01:30|19712.45|19592.45|19714.83|19594.83|19714.83|19594.83|19712.45|19592.45|9
1639263700000|2021-12-11 23:01:40|19714.86|19594.86|19717.12|19597.12|19717.49|19597.49|19714.86|19594.86|10
1639263710000|2021-12-11 23:01:50|19716.8|19596.8|19717.9|19597.9|19718|19598|19716.73|19596.73|9
1639263720000|2021-12-11 23:02:00|19717.93|19597.93|19717.77|19597.77|19718.16|19598.16|19717.62|19597.62|9
1639263730000|2021-12-11 23:02:10|19717.83|19597.83|19716.97|19596.97|19717.83|19597.83|19716.36|19596.36|10
1639263740000|2021-12-11 23:02:20|19717.84|19597.84|19719.02|19599.02|19719.44|19599.44|19717.42|19597.42|10
1639263750000|2021-12-11 23:02:30|19719.17|19599.17|19723.97|19603.97|19723.97|19603.97|19719.17|19599.17|9
1639263760000|2021-12-11 23:02:40|19723.83|19603.83|19724.13|19604.13|19724.2|19604.2|19723.57|19603.57|10
1639263770000|2021-12-11 23:02:50|19724.4|19604.4|19723.5|19603.5|19724.52|19604.52|19723.5|19603.5|10
1639263780000|2021-12-11 23:03:00|19723.55|19603.55|19722.8|19602.8|19723.91|19603.91|19722.8|19602.8|8
1639263790000|2021-12-11 23:03:10|19722.04|19602.04|19720.39|19600.39|19722.04|19602.04|19719.85|19599.85|9
1639263800000|2021-12-11 23:03:20|19720.3|19600.3|19721.1|19601.1|19721.1|19601.1|19720.19|19600.19|10
1639263810000|2021-12-11 23:03:30|19721.26|19601.26|19720.23|19600.23|19721.29|19601.29|19720.23|19600.23|7
1639263820000|2021-12-11 23:03:40|19719.35|19599.35|19716.8|19596.8|19719.35|19599.35|19716.8|19596.8|8
1639263830000|2021-12-11 23:03:50|19717.56|19597.56|19715.98|19595.98|19717.56|19597.56|19715.98|19595.98|10
1639263840000|2021-12-11 23:04:00|19716.11|19596.11|19715.13|19595.13|19716.11|19596.11|19714.7|19594.7|10
1639263850000|2021-12-11 23:04:10|19715.05|19595.05|19713.46|19593.46|19715.34|19595.34|19713.46|19593.46|10
1639263860000|2021-12-11 23:04:20|19713.6|19593.6|19714.52|19594.52|19714.52|19594.52|19713.51|19593.51|7
1639263870000|2021-12-11 23:04:30|19714.66|19594.66|19713.61|19593.61|19715.15|19595.15|19713.55|19593.55|10
1639263880000|2021-12-11 23:04:40|19713.36|19593.36|19712.37|19592.37|19713.6|19593.6|19712.25|19592.25|8
1639263890000|2021-12-11 23:04:50|19712.35|19592.35|19712.12|19592.12|19712.43|19592.43|19712.12|19592.12|6
1639263900000|2021-12-11 23:05:00|19712.07|19592.07|19714.13|19594.13|19715.24|19595.24|19712.07|19592.07|8
1639263910000|2021-12-11 23:05:10|19714.3|19594.3|19715.7|19595.7|19715.7|19595.7|19714.15|19594.15|10
1639263920000|2021-12-11 23:05:20|19715.71|19595.71|19716.92|19596.92|19716.92|19596.92|19715.33|19595.33|10
1639263930000|2021-12-11 23:05:30|19716.94|19596.94|19723.89|19603.89|19723.89|19603.89|19716.94|19596.94|9
1639263940000|2021-12-11 23:05:40|19723.72|19603.72|19725.58|19605.58|19725.58|19605.58|19723.72|19603.72|9
1639263950000|2021-12-11 23:05:50|19725.25|19605.25|19725.77|19605.77|19726.4|19606.4|19725.22|19605.22|7
1639263960000|2021-12-11 23:06:00|19725.64|19605.64|19724.82|19604.82|19725.82|19605.82|19724.71|19604.71|8
1639263970000|2021-12-11 23:06:10|19724.83|19604.83|19725.5|19605.5|19725.65|19605.65|19724.65|19604.65|8
1639263980000|2021-12-11 23:06:20|19725.76|19605.76|19727.81|19607.81|19727.81|19607.81|19725.44|19605.44|10
1639263990000|2021-12-11 23:06:30|19728.15|19608.15|19728.49|19608.49|19728.76|19608.76|19727.85|19607.85|8
1639264000000|2021-12-11 23:06:40|19727.9|19607.9|19729.07|19609.07|19729.21|19609.21|19727.9|19607.9|10
1639264010000|2021-12-11 23:06:50|19729.1|19609.1|19731.17|19611.17|19731.17|19611.17|19729.1|19609.1|9
1639264020000|2021-12-11 23:07:00|19731.09|19611.09|19731.8|19611.8|19731.8|19611.8|19730.89|19610.89|8
1639264030000|2021-12-11 23:07:10|19732.04|19612.04|19737.6|19617.6|19737.6|19617.6|19732.03|19612.03|9
1639264040000|2021-12-11 23:07:20|19737.69|19617.69|19742.43|19622.43|19742.43|19622.43|19737.69|19617.69|10
1639264050000|2021-12-11 23:07:30|19743.7|19623.7|19746.54|19626.54|19746.54|19626.54|19743.67|19623.67|10
1639264060000|2021-12-11 23:07:40|19746.64|19626.64|19750.17|19630.17|19750.17|19630.17|19746.64|19626.64|10
1639264070000|2021-12-11 23:07:50|19750.36|19630.36|19755.57|19635.57|19755.57|19635.57|19750.36|19630.36|10
1639264080000|2021-12-11 23:08:00|19756.9|19636.9|19767.64|19647.64|19767.64|19647.64|19756.9|19636.9|10
1639264090000|2021-12-11 23:08:10|19768.69|19648.69|19772.95|19652.95|19772.95|19652.95|19768.69|19648.69|10
1639264100000|2021-12-11 23:08:20|19774.11|19654.11|19775.66|19655.66|19775.66|19655.66|19774.11|19654.11|7
1639264110000|2021-12-11 23:08:30|19775.75|19655.75|19776.4|19656.4|19776.44|19656.44|19775.6|19655.6|10
1639264120000|2021-12-11 23:08:40|19776.22|19656.22|19780.55|19660.55|19780.58|19660.58|19776.22|19656.22|10
1639264130000|2021-12-11 23:08:50|19780.94|19660.94|19782.46|19662.46|19782.46|19662.46|19780.81|19660.81|8
1639264140000|2021-12-11 23:09:00|19782.63|19662.63|19786.52|19666.52|19786.52|19666.52|19781.87|19661.87|10
1639264150000|2021-12-11 23:09:10|19787.15|19667.15|19793.24|19673.24|19793.79|19673.79|19786.31|19666.31|9
1639264160000|2021-12-11 23:09:20|19798.36|19678.36|19802.72|19682.72|19802.72|19682.72|19798.34|19678.34|10
1639264170000|2021-12-11 23:09:30|19804.06|19684.06|19806.8|19686.8|19806.8|19686.8|19804.06|19684.06|9
1639264180000|2021-12-11 23:09:40|19806.62|19686.62|19804.66|19684.66|19806.62|19686.62|19804.66|19684.66|9
1639264190000|2021-12-11 23:09:50|19804.06|19684.06|19804.28|19684.28|19804.51|19684.51|19803.63|19683.63|9
1639264200000|2021-12-11 23:10:00|19804.23|19684.23|19802.61|19682.61|19804.23|19684.23|19802.52|19682.52|8
1639264210000|2021-12-11 23:10:10|19803.11|19683.11|19804.21|19684.21|19804.49|19684.49|19802.94|19682.94|9
1639264220000|2021-12-11 23:10:20|19803.68|19683.68|19798.46|19678.46|19803.68|19683.68|19798.46|19678.46|10
1639264230000|2021-12-11 23:10:30|19797.87|19677.87|19787.16|19667.16|19797.87|19677.87|19787.16|19667.16|10
1639264240000|2021-12-11 23:10:40|19786.76|19666.76|19782.36|19662.36|19786.76|19666.76|19782.26|19662.26|9
1639264250000|2021-12-11 23:10:50|19781.84|19661.84|19778.24|19658.24|19781.84|19661.84|19778.1|19658.1|10
1639264260000|2021-12-11 23:11:00|19777.89|19657.89|19777.31|19657.31|19778.36|19658.36|19777.07|19657.07|10
1639264270000|2021-12-11 23:11:10|19776.92|19656.92|19778.11|19658.11|19778.11|19658.11|19776.18|19656.18|10
1639264280000|2021-12-11 23:11:20|19778.28|19658.28|19781.26|19661.26|19781.26|19661.26|19778.28|19658.28|9
1639264290000|2021-12-11 23:11:30|19782.41|19662.41|19783.07|19663.07|19783.07|19663.07|19782.09|19662.09|10
1639264300000|2021-12-11 23:11:40|19783.55|19663.55|19786.08|19666.08|19786.08|19666.08|19783.55|19663.55|9
1639264310000|2021-12-11 23:11:50|19786.21|19666.21|19790.62|19670.62|19791.55|19671.55|19785.54|19665.54|10
1639264320000|2021-12-11 23:12:00|19792.72|19672.72|19809.2|19689.2|19809.2|19689.2|19792.58|19672.58|10
1639264330000|2021-12-11 23:12:10|19811.72|19691.72|19835.59|19715.59|19835.59|19715.59|19811.72|19691.72|10
1639264340000|2021-12-11 23:12:20|19837.62|19717.62|19844.33|19724.33|19850.04|19730.04|19837.62|19717.62|10
1639264350000|2021-12-11 23:12:30|19845.4|19725.4|19843.02|19723.02|19845.4|19725.4|19837.77|19717.77|10
1639264360000|2021-12-11 23:12:40|19842.57|19722.57|19841.46|19721.46|19845.51|19725.51|19840.42|19720.42|10
1639264370000|2021-12-11 23:12:50|19841.99|19721.99|19840.59|19720.59|19841.99|19721.99|19838.48|19718.48|10
1639264380000|2021-12-11 23:13:00|19841.47|19721.47|19840.16|19720.16|19842.4|19722.4|19840.16|19720.16|10
1639264390000|2021-12-11 23:13:10|19839.45|19719.45|19831.63|19711.63|19839.45|19719.45|19831.63|19711.63|10
1639264400000|2021-12-11 23:13:20|19831.3|19711.3|19828.45|19708.45|19831.3|19711.3|19828.06|19708.06|10
1639264410000|2021-12-11 23:13:30|19827.21|19707.21|19826.05|19706.05|19827.88|19707.88|19825.71|19705.71|10
1639264420000|2021-12-11 23:13:40|19825.67|19705.67|19825.57|19705.57|19826.17|19706.17|19825.3|19705.3|10
1639264430000|2021-12-11 23:13:50|19825.64|19705.64|19824.64|19704.64|19825.64|19705.64|19824.64|19704.64|10
1639264440000|2021-12-11 23:14:00|19824.06|19704.06|19821.39|19701.39|19824.07|19704.07|19821.11|19701.11|10
1639264450000|2021-12-11 23:14:10|19817.51|19697.51|19814.64|19694.64|19817.51|19697.51|19814.42|19694.42|9
1639264460000|2021-12-11 23:14:20|19815.06|19695.06|19804.02|19684.02|19815.06|19695.06|19804.02|19684.02|10
1639264470000|2021-12-11 23:14:30|19803.66|19683.66|19795.94|19675.94|19803.66|19683.66|19795.94|19675.94|10
1639264480000|2021-12-11 23:14:40|19795.54|19675.54|19797.66|19677.66|19797.66|19677.66|19794.15|19674.15|10
1639264490000|2021-12-11 23:14:50|19798.13|19678.13|19803.01|19683.01|19803.01|19683.01|19798.13|19678.13|10
1639264500000|2021-12-11 23:15:00|19803.51|19683.51|19803.12|19683.12|19804.62|19684.62|19801.97|19681.97|10
1639264510000|2021-12-11 23:15:10|19802.18|19682.18|19800.4|19680.4|19802.18|19682.18|19799.86|19679.86|10
1639264520000|2021-12-11 23:15:20|19799.37|19679.37|19794.01|19674.01|19799.37|19679.37|19794.01|19674.01|10
1639264530000|2021-12-11 23:15:30|19793.92|19673.92|19794.1|19674.1|19794.24|19674.24|19793.22|19673.22|10
1639264540000|2021-12-11 23:15:40|19793.93|19673.93|19790.94|19670.94|19793.93|19673.93|19790.94|19670.94|9
1639264550000|2021-12-11 23:15:50|19790.61|19670.61|19790.05|19670.05|19790.64|19670.64|19789.3|19669.3|10
1639264560000|2021-12-11 23:16:00|19791.59|19671.59|19793.31|19673.31|19793.31|19673.31|19791.59|19671.59|10
1639264570000|2021-12-11 23:16:10|19792.94|19672.94|19792.61|19672.61|19793.08|19673.08|19792.61|19672.61|8
1639264580000|2021-12-11 23:16:20|19792.75|19672.75|19794.95|19674.95|19794.95|19674.95|19792.75|19672.75|10
1639264590000|2021-12-11 23:16:30|19794.9|19674.9|19799.76|19679.76|19799.76|19679.76|19794.9|19674.9|10
1639264600000|2021-12-11 23:16:40|19799.58|19679.58|19816.87|19696.87|19816.87|19696.87|19799.58|19679.58|10
1639264610000|2021-12-11 23:16:50|19816.91|19696.91|19829.7|19709.7|19829.7|19709.7|19816.91|19696.91|10
1639264620000|2021-12-11 23:17:00|19831.04|19711.04|19833.55|19713.55|19833.55|19713.55|19831.04|19711.04|10
1639264630000|2021-12-11 23:17:10|19831.84|19711.84|19832.91|19712.91|19832.91|19712.91|19831.36|19711.36|9
1639264640000|2021-12-11 23:17:20|19833.7|19713.7|19830.44|19710.44|19834.28|19714.28|19830.44|19710.44|10
1639264650000|2021-12-11 23:17:30|19830.51|19710.51|19831.94|19711.94|19831.94|19711.94|19829.71|19709.71|10
1639264660000|2021-12-11 23:17:40|19832.61|19712.61|19829.73|19709.73|19832.61|19712.61|19829.73|19709.73|10
1639264670000|2021-12-11 23:17:50|19828.87|19708.87|19826.53|19706.53|19828.87|19708.87|19826.21|19706.21|10
1639264680000|2021-12-11 23:18:00|19826.21|19706.21|19821.89|19701.89|19826.21|19706.21|19821.89|19701.89|10
1639264690000|2021-12-11 23:18:10|19821.5|19701.5|19819|19699|19821.5|19701.5|19818.72|19698.72|10
1639264700000|2021-12-11 23:18:20|19818.48|19698.48|19817.77|19697.77|19818.48|19698.48|19817.67|19697.67|10
1639264710000|2021-12-11 23:18:30|19817.66|19697.66|19819.5|19699.5|19819.5|19699.5|19814.91|19694.91|10
1639264720000|2021-12-11 23:18:40|19819.73|19699.73|19823.64|19703.64|19823.64|19703.64|19819.37|19699.37|10
1639264730000|2021-12-11 23:18:50|19824.13|19704.13|19826.44|19706.44|19826.44|19706.44|19824.13|19704.13|9
1639264740000|2021-12-11 23:19:00|19828.55|19708.55|19829.49|19709.49|19829.59|19709.59|19828.47|19708.47|10
1639264750000|2021-12-11 23:19:10|19829.21|19709.21|19829.19|19709.19|19830.08|19710.08|19829.01|19709.01|10
1639264760000|2021-12-11 23:19:20|19828.85|19708.85|19829.34|19709.34|19829.4|19709.4|19828.83|19708.83|9
1639264770000|2021-12-11 23:19:30|19830.05|19710.05|19829.42|19709.42|19831.13|19711.13|19829.42|19709.42|10
1639264780000|2021-12-11 23:19:40|19829.22|19709.22|19827.03|19707.03|19829.22|19709.22|19826.61|19706.61|10
1639264790000|2021-12-11 23:19:50|19826.56|19706.56|19827.12|19707.12|19827.12|19707.12|19826.46|19706.46|7
1639264800000|2021-12-11 23:20:00|19827.06|19707.06|19827.19|19707.19|19827.71|19707.71|19827.04|19707.04|9
1639264810000|2021-12-11 23:20:10|19826.21|19706.21|19823.26|19703.26|19826.28|19706.28|19823.26|19703.26|10
1639264820000|2021-12-11 23:20:20|19822.21|19702.21|19821.96|19701.96|19822.33|19702.33|19821.14|19701.14|9
1639264830000|2021-12-11 23:20:30|19821.62|19701.62|19821.31|19701.31|19821.88|19701.88|19820.82|19700.82|10
1639264840000|2021-12-11 23:20:40|19820.98|19700.98|19819.56|19699.56|19820.98|19700.98|19819.56|19699.56|10
1639264850000|2021-12-11 23:20:50|19819.39|19699.39|19817.31|19697.31|19819.55|19699.55|19817.31|19697.31|9
1639264860000|2021-12-11 23:21:00|19817.46|19697.46|19818|19698|19818|19698|19816.93|19696.93|10
1639264870000|2021-12-11 23:21:10|19818.71|19698.71|19819.1|19699.1|19819.32|19699.32|19818.31|19698.31|10
1639264880000|2021-12-11 23:21:20|19819.17|19699.17|19821.4|19701.4|19821.65|19701.65|19819.03|19699.03|10
1639264890000|2021-12-11 23:21:30|19821.38|19701.38|19825.08|19705.08|19825.4|19705.4|19821.38|19701.38|10
1639264900000|2021-12-11 23:21:40|19824.8|19704.8|19825.93|19705.93|19828.28|19708.28|19824.8|19704.8|10
1639264910000|2021-12-11 23:21:50|19826.15|19706.15|19822.51|19702.51|19826.15|19706.15|19822.51|19702.51|10
1639264920000|2021-12-11 23:22:00|19821.11|19701.11|19817.43|19697.43|19821.16|19701.16|19817.43|19697.43|8
1639264930000|2021-12-11 23:22:10|19816.46|19696.46|19814.8|19694.8|19816.57|19696.57|19814.71|19694.71|10
1639264940000|2021-12-11 23:22:20|19814.37|19694.37|19812.44|19692.44|19814.37|19694.37|19812.44|19692.44|10
1639264950000|2021-12-11 23:22:30|19812.41|19692.41|19811.52|19691.52|19812.47|19692.47|19811.52|19691.52|10
1639264960000|2021-12-11 23:22:40|19811.34|19691.34|19817.74|19697.74|19817.74|19697.74|19811.28|19691.28|10
1639264970000|2021-12-11 23:22:50|19821.02|19701.02|19832.37|19712.37|19832.37|19712.37|19821.02|19701.02|10
1639264980000|2021-12-11 23:23:00|19834.64|19714.64|19840.68|19720.68|19840.73|19720.73|19834.64|19714.64|9
1639264990000|2021-12-11 23:23:10|19841.06|19721.06|19839.8|19719.8|19841.44|19721.44|19839.8|19719.8|10
1639265000000|2021-12-11 23:23:20|19841.7|19721.7|19848.72|19728.72|19848.79|19728.79|19841.7|19721.7|10
1639265010000|2021-12-11 23:23:30|19848.58|19728.58|19851.75|19731.75|19851.75|19731.75|19847.88|19727.88|10
1639265020000|2021-12-11 23:23:40|19853.22|19733.22|19855.49|19735.49|19855.8|19735.8|19852.83|19732.83|10
1639265030000|2021-12-11 23:23:50|19858.1|19738.1|19859.77|19739.77|19860.63|19740.63|19858.1|19738.1|9
1639265040000|2021-12-11 23:24:00|19859.93|19739.93|19859.43|19739.43|19860.09|19740.09|19858.93|19738.93|10
1639265050000|2021-12-11 23:24:10|19860.68|19740.68|19862.34|19742.34|19862.42|19742.42|19859.76|19739.76|10
1639265060000|2021-12-11 23:24:20|19862.16|19742.16|19864.65|19744.65|19864.92|19744.92|19862.16|19742.16|10
1639265070000|2021-12-11 23:24:30|19864.44|19744.44|19872.03|19752.03|19872.03|19752.03|19864.28|19744.28|10
1639265080000|2021-12-11 23:24:40|19873.78|19753.78|19872.55|19752.55|19874|19754|19872.55|19752.55|10
1639265090000|2021-12-11 23:24:50|19872.09|19752.09|19869.44|19749.44|19872.26|19752.26|19869.39|19749.39|10
1639265100000|2021-12-11 23:25:00|19867.93|19747.93|19872.97|19752.97|19872.97|19752.97|19867.93|19747.93|10
1639265110000|2021-12-11 23:25:10|19874.09|19754.09|19876.45|19756.45|19876.73|19756.73|19874.09|19754.09|10
1639265120000|2021-12-11 23:25:20|19875.27|19755.27|19872.04|19752.04|19875.27|19755.27|19872.04|19752.04|10
1639265130000|2021-12-11 23:25:30|19870.87|19750.87|19868.33|19748.33|19871|19751|19867.87|19747.87|10
1639265140000|2021-12-11 23:25:40|19868.59|19748.59|19867.95|19747.95|19868.81|19748.81|19867.66|19747.66|9
1639265150000|2021-12-11 23:25:50|19868.07|19748.07|19867.08|19747.08|19868.07|19748.07|19867.02|19747.02|10
1639265160000|2021-12-11 23:26:00|19867.19|19747.19|19865.42|19745.42|19867.19|19747.19|19865.42|19745.42|9
1639265170000|2021-12-11 23:26:10|19864.05|19744.05|19864.22|19744.22|19864.87|19744.87|19864.05|19744.05|10
1639265180000|2021-12-11 23:26:20|19863.99|19743.99|19862|19742|19864.22|19744.22|19861.78|19741.78|9
1639265190000|2021-12-11 23:26:30|19861.91|19741.91|19864.09|19744.09|19864.09|19744.09|19861.91|19741.91|9
1639265200000|2021-12-11 23:26:40|19864.16|19744.16|19864.93|19744.93|19865.42|19745.42|19864.16|19744.16|10
1639265210000|2021-12-11 23:26:50|19865.2|19745.2|19866.42|19746.42|19866.42|19746.42|19865.2|19745.2|10
1639265220000|2021-12-11 23:27:00|19866.89|19746.89|19868.39|19748.39|19868.5|19748.5|19866.22|19746.22|10
1639265230000|2021-12-11 23:27:10|19868.04|19748.04|19869.31|19749.31|19869.71|19749.71|19868.04|19748.04|9
1639265240000|2021-12-11 23:27:20|19869.11|19749.11|19867.25|19747.25|19869.66|19749.66|19867.25|19747.25|10
1639265250000|2021-12-11 23:27:30|19866.47|19746.47|19868.87|19748.87|19868.87|19748.87|19865.18|19745.18|10
1639265260000|2021-12-11 23:27:40|19870.1|19750.1|19877.7|19757.7|19877.7|19757.7|19870.1|19750.1|10
1639265270000|2021-12-11 23:27:50|19878.71|19758.71|19880.51|19760.51|19880.51|19760.51|19878.71|19758.71|10
1639265280000|2021-12-11 23:28:00|19882.79|19762.79|19879.18|19759.18|19882.79|19762.79|19879.18|19759.18|10
1639265290000|2021-12-11 23:28:10|19878.56|19758.56|19883.95|19763.95|19883.95|19763.95|19878.56|19758.56|10
1639265300000|2021-12-11 23:28:20|19884.66|19764.66|19882.45|19762.45|19885.05|19765.05|19881.16|19761.16|10
1639265310000|2021-12-11 23:28:30|19883.11|19763.11|19886.97|19766.97|19887.22|19767.22|19883.11|19763.11|10
1639265320000|2021-12-11 23:28:40|19887.42|19767.42|19891.24|19771.24|19891.24|19771.24|19887.03|19767.03|10
1639265330000|2021-12-11 23:28:50|19891.03|19771.03|19890.96|19770.96|19891.06|19771.06|19890.37|19770.37|10
1639265340000|2021-12-11 23:29:00|19890.45|19770.45|19888.8|19768.8|19890.45|19770.45|19888.8|19768.8|10
1639265350000|2021-12-11 23:29:10|19888.14|19768.14|19887.66|19767.66|19888.14|19768.14|19886.95|19766.95|10
1639265360000|2021-12-11 23:29:20|19887.84|19767.84|19889.01|19769.01|19889.01|19769.01|19887.84|19767.84|10
1639265370000|2021-12-11 23:29:30|19888.93|19768.93|19890.46|19770.46|19890.46|19770.46|19888.93|19768.93|9
1639265380000|2021-12-11 23:29:40|19890.47|19770.47|19891.27|19771.27|19891.52|19771.52|19890.08|19770.08|9
1639265390000|2021-12-11 23:29:50|19891.45|19771.45|19890.45|19770.45|19891.45|19771.45|19890.44|19770.44|10
1639265400000|2021-12-11 23:30:00|19890.66|19770.66|19889.92|19769.92|19892.9|19772.9|19889.92|19769.92|10
1639265410000|2021-12-11 23:30:10|19890.45|19770.45|19888.42|19768.42|19890.45|19770.45|19887.99|19767.99|9
1639265420000|2021-12-11 23:30:20|19890.97|19770.97|19897.88|19777.88|19897.94|19777.94|19890.97|19770.97|10
1639265430000|2021-12-11 23:30:30|19897.5|19777.5|19901.25|19781.25|19901.54|19781.54|19897.5|19777.5|10
1639265440000|2021-12-11 23:30:40|19902.43|19782.43|19903.37|19783.37|19904.73|19784.73|19901.42|19781.42|10
1639265450000|2021-12-11 23:30:50|19904.39|19784.39|19910.02|19790.02|19910.26|19790.26|19904.38|19784.38|10
1639265460000|2021-12-11 23:31:00|19910.32|19790.32|19913.47|19793.47|19913.47|19793.47|19908.31|19788.31|10
1639265470000|2021-12-11 23:31:10|19913.55|19793.55|19916.82|19796.82|19916.82|19796.82|19913.31|19793.31|10
1639265480000|2021-12-11 23:31:20|19917.01|19797.01|19919.16|19799.16|19919.58|19799.58|19917.01|19797.01|10
1639265490000|2021-12-11 23:31:30|19918.88|19798.88|19915.15|19795.15|19918.88|19798.88|19915.15|19795.15|10
1639265500000|2021-12-11 23:31:40|19914.81|19794.81|19914.29|19794.29|19914.81|19794.81|19913.4|19793.4|10
1639265510000|2021-12-11 23:31:50|19913.82|19793.82|19912.88|19792.88|19914.03|19794.03|19912.7|19792.7|10
1639265520000|2021-12-11 23:32:00|19912.59|19792.59|19909.52|19789.52|19912.59|19792.59|19909.01|19789.01|10
1639265530000|2021-12-11 23:32:10|19908.72|19788.72|19904.93|19784.93|19908.72|19788.72|19904.89|19784.89|10
1639265540000|2021-12-11 23:32:20|19905.2|19785.2|19907.13|19787.13|19907.13|19787.13|19905.2|19785.2|10
1639265550000|2021-12-11 23:32:30|19906.91|19786.91|19907.37|19787.37|19908.42|19788.42|19906.91|19786.91|10
1639265560000|2021-12-11 23:32:40|19906.66|19786.66|19906.11|19786.11|19908.09|19788.09|19906.11|19786.11|10
1639265570000|2021-12-11 23:32:50|19905.59|19785.59|19903.38|19783.38|19905.59|19785.59|19903.25|19783.25|10
1639265580000|2021-12-11 23:33:00|19902.55|19782.55|19898.73|19778.73|19902.55|19782.55|19898.73|19778.73|10
1639265590000|2021-12-11 23:33:10|19898.34|19778.34|19897.28|19777.28|19898.44|19778.44|19897.28|19777.28|10
1639265600000|2021-12-11 23:33:20|19896.11|19776.11|19896.34|19776.34|19896.52|19776.52|19895.91|19775.91|9
1639265610000|2021-12-11 23:33:30|19896.49|19776.49|19895.16|19775.16|19896.68|19776.68|19895.16|19775.16|10
1639265620000|2021-12-11 23:33:40|19894.71|19774.71|19890.01|19770.01|19894.71|19774.71|19890.01|19770.01|10
1639265630000|2021-12-11 23:33:50|19889.31|19769.31|19888.45|19768.45|19889.31|19769.31|19888.36|19768.36|10
1639265640000|2021-12-11 23:34:00|19888.31|19768.31|19886.34|19766.34|19888.31|19768.31|19886.34|19766.34|10
1639265650000|2021-12-11 23:34:10|19886.46|19766.46|19892.23|19772.23|19892.23|19772.23|19885.36|19765.36|10
1639265660000|2021-12-11 23:34:20|19892.92|19772.92|19898.88|19778.88|19898.88|19778.88|19892.82|19772.82|10
1639265670000|2021-12-11 23:34:30|19899.81|19779.81|19905.22|19785.22|19905.22|19785.22|19899.81|19779.81|10
1639265680000|2021-12-11 23:34:40|19905.29|19785.29|19915.78|19795.78|19915.78|19795.78|19905.29|19785.29|10
1639265690000|2021-12-11 23:34:50|19915.83|19795.83|19912.86|19792.86|19916.17|19796.17|19912.86|19792.86|10
1639265700000|2021-12-11 23:35:00|19912.39|19792.39|19910.53|19790.53|19912.39|19792.39|19910.36|19790.36|9
1639265710000|2021-12-11 23:35:10|19910.38|19790.38|19910.12|19790.12|19911.36|19791.36|19909.97|19789.97|10
1639265720000|2021-12-11 23:35:20|19910.09|19790.09|19909.41|19789.41|19911.11|19791.11|19909.41|19789.41|10
1639265730000|2021-12-11 23:35:30|19909.33|19789.33|19909.49|19789.49|19909.96|19789.96|19908.75|19788.75|9
1639265740000|2021-12-11 23:35:40|19909.77|19789.77|19908.38|19788.38|19910.11|19790.11|19908.38|19788.38|9
1639265750000|2021-12-11 23:35:50|19908.52|19788.52|19912|19792|19912.54|19792.54|19907.9|19787.9|10
1639265760000|2021-12-11 23:36:00|19911.9|19791.9|19913.44|19793.44|19913.44|19793.44|19911.9|19791.9|10
1639265770000|2021-12-11 23:36:10|19914.68|19794.68|19919.5|19799.5|19919.5|19799.5|19914.68|19794.68|10
1639265780000|2021-12-11 23:36:20|19920.19|19800.19|19924.66|19804.66|19924.66|19804.66|19920.17|19800.17|9
1639265790000|2021-12-11 23:36:30|19924.74|19804.74|19925.08|19805.08|19926.34|19806.34|19924.6|19804.6|10
1639265800000|2021-12-11 23:36:40|19925.79|19805.79|19924.52|19804.52|19926.05|19806.05|19924.52|19804.52|10
1639265810000|2021-12-11 23:36:50|19924.45|19804.45|19921.02|19801.02|19924.45|19804.45|19920.87|19800.87|10
1639265820000|2021-12-11 23:37:00|19920.01|19800.01|19918.7|19798.7|19920.97|19800.97|19918.59|19798.59|10
1639265830000|2021-12-11 23:37:10|19919.79|19799.79|19915.41|19795.41|19919.79|19799.79|19914.47|19794.47|10
1639265840000|2021-12-11 23:37:20|19914.61|19794.61|19911.23|19791.23|19915.11|19795.11|19911.23|19791.23|9
1639265850000|2021-12-11 23:37:30|19910.96|19790.96|19908.15|19788.15|19910.96|19790.96|19908.15|19788.15|10
1639265860000|2021-12-11 23:37:40|19908.26|19788.26|19906.22|19786.22|19908.26|19788.26|19906.22|19786.22|10
1639265870000|2021-12-11 23:37:50|19906.37|19786.37|19911.25|19791.25|19911.36|19791.36|19906.37|19786.37|10
1639265880000|2021-12-11 23:38:00|19911.49|19791.49|19915.22|19795.22|19915.22|19795.22|19911.49|19791.49|10
1639265890000|2021-12-11 23:38:10|19915.24|19795.24|19916.34|19796.34|19917.01|19797.01|19915.24|19795.24|10
1639265900000|2021-12-11 23:38:20|19915.31|19795.31|19912.34|19792.34|19915.31|19795.31|19912.34|19792.34|10
1639265910000|2021-12-11 23:38:30|19912.16|19792.16|19909.77|19789.77|19912.16|19792.16|19909.77|19789.77|10
1639265920000|2021-12-11 23:38:40|19909.1|19789.1|19900.92|19780.92|19909.1|19789.1|19900.92|19780.92|10
1639265930000|2021-12-11 23:38:50|19901.91|19781.91|19901.88|19781.88|19902.33|19782.33|19901.13|19781.13|10
1639265940000|2021-12-11 23:39:00|19901.18|19781.18|19897.58|19777.58|19901.18|19781.18|19897.58|19777.58|10
1639265950000|2021-12-11 23:39:10|19897.72|19777.72|19893.1|19773.1|19897.72|19777.72|19893.1|19773.1|10
1639265960000|2021-12-11 23:39:20|19892.92|19772.92|19888.13|19768.13|19892.92|19772.92|19888.13|19768.13|10
1639265970000|2021-12-11 23:39:30|19885.79|19765.79|19881.96|19761.96|19885.79|19765.79|19881.39|19761.39|10
1639265980000|2021-12-11 23:39:40|19881.82|19761.82|19879.47|19759.47|19881.82|19761.82|19879.39|19759.39|10
1639265990000|2021-12-11 23:39:50|19877.67|19757.67|19873.38|19753.38|19877.82|19757.82|19873.27|19753.27|8
1639266000000|2021-12-11 23:40:00|19873.93|19753.93|19868.23|19748.23|19873.93|19753.93|19868.23|19748.23|10
1639266010000|2021-12-11 23:40:10|19867.34|19747.34|19859.99|19739.99|19867.34|19747.34|19859.99|19739.99|10
1639266020000|2021-12-11 23:40:20|19859.95|19739.95|19855.06|19735.06|19859.95|19739.95|19855.06|19735.06|10
1639266030000|2021-12-11 23:40:30|19854.57|19734.57|19844.12|19724.12|19854.57|19734.57|19844.12|19724.12|10
1639266040000|2021-12-11 23:40:40|19843.86|19723.86|19846.01|19726.01|19846.72|19726.72|19843.73|19723.73|10
1639266050000|2021-12-11 23:40:50|19846.06|19726.06|19851.27|19731.27|19851.27|19731.27|19846.06|19726.06|9
1639266060000|2021-12-11 23:41:00|19850.95|19730.95|19850.94|19730.94|19851.39|19731.39|19850.46|19730.46|8
1639266070000|2021-12-11 23:41:10|19852.16|19732.16|19856|19736|19856|19736|19852.16|19732.16|10
1639266080000|2021-12-11 23:41:20|19856.12|19736.12|19855.16|19735.16|19856.17|19736.17|19855.11|19735.11|10
1639266090000|2021-12-11 23:41:30|19856.25|19736.25|19854.17|19734.17|19856.72|19736.72|19853.69|19733.69|10
1639266100000|2021-12-11 23:41:40|19853.92|19733.92|19850.39|19730.39|19853.92|19733.92|19850.39|19730.39|10
1639266110000|2021-12-11 23:41:50|19850.31|19730.31|19846.01|19726.01|19850.31|19730.31|19846.01|19726.01|10
1639266120000|2021-12-11 23:42:00|19845.43|19725.43|19832.66|19712.66|19845.43|19725.43|19832.66|19712.66|9
1639266130000|2021-12-11 23:42:10|19829.8|19709.8|19822.77|19702.77|19829.8|19709.8|19821.69|19701.69|10
1639266140000|2021-12-11 23:42:20|19823.77|19703.77|19826.67|19706.67|19826.67|19706.67|19823.52|19703.52|9
1639266150000|2021-12-11 23:42:30|19827.22|19707.22|19829.53|19709.53|19836.47|19716.47|19827.22|19707.22|10
1639266160000|2021-12-11 23:42:40|19828.9|19708.9|19831.88|19711.88|19832.41|19712.41|19828.9|19708.9|10
1639266170000|2021-12-11 23:42:50|19831.49|19711.49|19834.76|19714.76|19834.76|19714.76|19831.49|19711.49|10
1639266180000|2021-12-11 23:43:00|19834.95|19714.95|19835.93|19715.93|19836.01|19716.01|19834.95|19714.95|9
1639266190000|2021-12-11 23:43:10|19836.25|19716.25|19833.56|19713.56|19836.25|19716.25|19833.56|19713.56|10
1639266200000|2021-12-11 23:43:20|19831.17|19711.17|19830.51|19710.51|19831.17|19711.17|19829.37|19709.37|10
1639266210000|2021-12-11 23:43:30|19829.42|19709.42|19832.16|19712.16|19832.16|19712.16|19828.78|19708.78|9
1639266220000|2021-12-11 23:43:40|19833.05|19713.05|19835.29|19715.29|19835.29|19715.29|19833.05|19713.05|10
1639266230000|2021-12-11 23:43:50|19835.47|19715.47|19838.27|19718.27|19838.27|19718.27|19835.46|19715.46|10
1639266240000|2021-12-11 23:44:00|19838.7|19718.7|19837.86|19717.86|19838.7|19718.7|19837.74|19717.74|10
1639266250000|2021-12-11 23:44:10|19837.23|19717.23|19834.33|19714.33|19837.23|19717.23|19833.39|19713.39|10
1639266260000|2021-12-11 23:44:20|19834.16|19714.16|19833.63|19713.63|19834.3|19714.3|19833.25|19713.25|10
1639266270000|2021-12-11 23:44:30|19834.48|19714.48|19837.67|19717.67|19837.67|19717.67|19833.03|19713.03|10
1639266280000|2021-12-11 23:44:40|19839.76|19719.76|19844.14|19724.14|19844.14|19724.14|19839.76|19719.76|10
1639266290000|2021-12-11 23:44:50|19843.76|19723.76|19849.52|19729.52|19850.06|19730.06|19843.76|19723.76|10
1639266300000|2021-12-11 23:45:00|19850.78|19730.78|19851.76|19731.76|19852.56|19732.56|19850.78|19730.78|10
1639266310000|2021-12-11 23:45:10|19851.68|19731.68|19849.96|19729.96|19851.72|19731.72|19849.96|19729.96|9
1639266320000|2021-12-11 23:45:20|19850.03|19730.03|19852|19732|19852|19732|19850|19730|9
1639266330000|2021-12-11 23:45:30|19853.57|19733.57|19855.44|19735.44|19855.62|19735.62|19853.57|19733.57|10
1639266340000|2021-12-11 23:45:40|19855.31|19735.31|19855.39|19735.39|19856.23|19736.23|19855.26|19735.26|10
1639266350000|2021-12-11 23:45:50|19855.81|19735.81|19856.8|19736.8|19857.06|19737.06|19855.63|19735.63|10
1639266360000|2021-12-11 23:46:00|19856.55|19736.55|19856|19736|19856.7|19736.7|19856|19736|10
1639266370000|2021-12-11 23:46:10|19855.69|19735.69|19856.69|19736.69|19856.98|19736.98|19855.69|19735.69|10
1639266380000|2021-12-11 23:46:20|19856.92|19736.92|19859.94|19739.94|19859.94|19739.94|19856.92|19736.92|9
1639266390000|2021-12-11 23:46:30|19860.06|19740.06|19860.33|19740.33|19860.66|19740.66|19860.06|19740.06|10
1639266400000|2021-12-11 23:46:40|19859.43|19739.43|19859.18|19739.18|19859.43|19739.43|19858.73|19738.73|9
1639266410000|2021-12-11 23:46:50|19859.09|19739.09|19859.21|19739.21|19859.21|19739.21|19858.41|19738.41|7
1639266420000|2021-12-11 23:47:00|19860.07|19740.07|19867.1|19747.1|19867.1|19747.1|19860.07|19740.07|10
1639266430000|2021-12-11 23:47:10|19867.43|19747.43|19867.76|19747.76|19868.33|19748.33|19867.43|19747.43|9
1639266440000|2021-12-11 23:47:20|19866|19746|19859.35|19739.35|19866|19746|19859.17|19739.17|10
1639266450000|2021-12-11 23:47:30|19859.77|19739.77|19865.88|19745.88|19865.88|19745.88|19859.08|19739.08|10
1639266460000|2021-12-11 23:47:40|19866.95|19746.95|19871.4|19751.4|19871.55|19751.55|19866.95|19746.95|10
1639266470000|2021-12-11 23:47:50|19871.39|19751.39|19871.81|19751.81|19872.24|19752.24|19871.39|19751.39|9
1639266480000|2021-12-11 23:48:00|19871.4|19751.4|19870.37|19750.37|19871.66|19751.66|19870.37|19750.37|9
1639266490000|2021-12-11 23:48:10|19870.24|19750.24|19869.59|19749.59|19870.24|19750.24|19869.41|19749.41|10
1639266500000|2021-12-11 23:48:20|19869.5|19749.5|19869.85|19749.85|19870.88|19750.88|19869.4|19749.4|10
1639266510000|2021-12-11 23:48:30|19869.97|19749.97|19866.88|19746.88|19869.97|19749.97|19866.88|19746.88|10
1639266520000|2021-12-11 23:48:40|19866.01|19746.01|19862.52|19742.52|19866.01|19746.01|19862.52|19742.52|10
1639266530000|2021-12-11 23:48:50|19862.21|19742.21|19861.71|19741.71|19862.79|19742.79|19861.1|19741.1|10
1639266540000|2021-12-11 23:49:00|19861.73|19741.73|19858.81|19738.81|19861.73|19741.73|19858.72|19738.72|10
1639266550000|2021-12-11 23:49:10|19858.34|19738.34|19856.66|19736.66|19858.34|19738.34|19856.66|19736.66|10
1639266560000|2021-12-11 23:49:20|19856.92|19736.92|19847.57|19727.57|19856.92|19736.92|19847.57|19727.57|10
1639266570000|2021-12-11 23:49:30|19847.89|19727.89|19837.5|19717.5|19847.89|19727.89|19837.49|19717.49|10
1639266580000|2021-12-11 23:49:40|19837.19|19717.19|19835.01|19715.01|19837.19|19717.19|19835.01|19715.01|10
1639266590000|2021-12-11 23:49:50|19835.17|19715.17|19834.08|19714.08|19835.17|19715.17|19832.56|19712.56|10
1639266600000|2021-12-11 23:50:00|19835.11|19715.11|19836.01|19716.01|19836.66|19716.66|19834.26|19714.26|10
1639266610000|2021-12-11 23:50:10|19836.31|19716.31|19839.41|19719.41|19840.41|19720.41|19836.31|19716.31|10
1639266620000|2021-12-11 23:50:20|19839.29|19719.29|19838.8|19718.8|19839.43|19719.43|19838.56|19718.56|10
1639266630000|2021-12-11 23:50:30|19839.78|19719.78|19841.31|19721.31|19841.42|19721.42|19839.2|19719.2|10
1639266640000|2021-12-11 23:50:40|19840.74|19720.74|19843.92|19723.92|19844.19|19724.19|19840.74|19720.74|10
1639266650000|2021-12-11 23:50:50|19843.56|19723.56|19845.36|19725.36|19845.36|19725.36|19843.56|19723.56|10
1639266660000|2021-12-11 23:51:00|19846.45|19726.45|19851.54|19731.54|19851.54|19731.54|19846.45|19726.45|10
1639266670000|2021-12-11 23:51:10|19851.57|19731.57|19856.72|19736.72|19856.72|19736.72|19851.56|19731.56|10
1639266680000|2021-12-11 23:51:20|19857.33|19737.33|19862.8|19742.8|19862.8|19742.8|19857.33|19737.33|10
1639266690000|2021-12-11 23:51:30|19862.63|19742.63|19860.15|19740.15|19862.86|19742.86|19860.15|19740.15|9
1639266700000|2021-12-11 23:51:40|19859.89|19739.89|19862.68|19742.68|19862.68|19742.68|19859.89|19739.89|9
1639266710000|2021-12-11 23:51:50|19862.25|19742.25|19863.99|19743.99|19863.99|19743.99|19862.25|19742.25|8
1639266720000|2021-12-11 23:52:00|19863.89|19743.89|19863.6|19743.6|19863.89|19743.89|19863.2|19743.2|9
1639266730000|2021-12-11 23:52:10|19862.71|19742.71|19862.85|19742.85|19863.11|19743.11|19862.3|19742.3|9
1639266740000|2021-12-11 23:52:20|19863.12|19743.12|19866.65|19746.65|19866.65|19746.65|19863.12|19743.12|8
1639266750000|2021-12-11 23:52:30|19866.61|19746.61|19869|19749|19869.14|19749.14|19866.61|19746.61|10
1639266760000|2021-12-11 23:52:40|19869.58|19749.58|19873.7|19753.7|19873.7|19753.7|19869.58|19749.58|10
1639266770000|2021-12-11 23:52:50|19874.03|19754.03|19879.3|19759.3|19879.32|19759.32|19874.03|19754.03|10
1639266780000|2021-12-11 23:53:00|19880.17|19760.17|19875.26|19755.26|19880.17|19760.17|19874.93|19754.93|10
1639266790000|2021-12-11 23:53:10|19872.66|19752.66|19864.93|19744.93|19872.66|19752.66|19864.93|19744.93|10
1639266800000|2021-12-11 23:53:20|19866.03|19746.03|19869.08|19749.08|19869.08|19749.08|19865.71|19745.71|10
1639266810000|2021-12-11 23:53:30|19869.02|19749.02|19869.81|19749.81|19870.14|19750.14|19869.02|19749.02|8
1639266820000|2021-12-11 23:53:40|19870.09|19750.09|19870.89|19750.89|19871.43|19751.43|19869.9|19749.9|10
1639266830000|2021-12-11 23:53:50|19871.53|19751.53|19875.32|19755.32|19875.32|19755.32|19871.53|19751.53|9
1639266840000|2021-12-11 23:54:00|19875.28|19755.28|19876.07|19756.07|19876.43|19756.43|19875.28|19755.28|10
1639266850000|2021-12-11 23:54:10|19876.18|19756.18|19878.55|19758.55|19878.56|19758.56|19875.68|19755.68|9
1639266860000|2021-12-11 23:54:20|19878.83|19758.83|19883.51|19763.51|19883.61|19763.61|19878.83|19758.83|10
1639266870000|2021-12-11 23:54:30|19885.22|19765.22|19886.76|19766.76|19886.86|19766.86|19885.22|19765.22|9
1639266880000|2021-12-11 23:54:40|19887.01|19767.01|19886.68|19766.68|19887.76|19767.76|19886.68|19766.68|9
1639266890000|2021-12-11 23:54:50|19886.53|19766.53|19888.05|19768.05|19888.49|19768.49|19885.5|19765.5|10
1639266900000|2021-12-11 23:55:00|19888.06|19768.06|19888.11|19768.11|19888.23|19768.23|19887.28|19767.28|10
1639266910000|2021-12-11 23:55:10|19888.44|19768.44|19889.34|19769.34|19889.84|19769.84|19888.44|19768.44|10
1639266920000|2021-12-11 23:55:20|19889.52|19769.52|19893.96|19773.96|19894.34|19774.34|19889.52|19769.52|10
1639266930000|2021-12-11 23:55:30|19893.85|19773.85|19892.36|19772.36|19893.85|19773.85|19892.36|19772.36|9
1639266940000|2021-12-11 23:55:40|19892.21|19772.21|19894.17|19774.17|19894.4|19774.4|19891.95|19771.95|9
1639266950000|2021-12-11 23:55:50|19893.44|19773.44|19890.94|19770.94|19893.44|19773.44|19890.94|19770.94|10
1639266960000|2021-12-11 23:56:00|19890.69|19770.69|19893.86|19773.86|19893.86|19773.86|19890.46|19770.46|10
1639266970000|2021-12-11 23:56:10|19895.08|19775.08|19901.8|19781.8|19901.8|19781.8|19895.08|19775.08|10
1639266980000|2021-12-11 23:56:20|19901.85|19781.85|19903.84|19783.84|19903.99|19783.99|19901.55|19781.55|10
1639266990000|2021-12-11 23:56:30|19903.5|19783.5|19904.16|19784.16|19905.55|19785.55|19903.5|19783.5|10
1639267000000|2021-12-11 23:56:40|19904.35|19784.35|19900.53|19780.53|19905.35|19785.35|19900.53|19780.53|10
1639267010000|2021-12-11 23:56:50|19900.86|19780.86|19899.58|19779.58|19900.87|19780.87|19899.22|19779.22|10
1639267020000|2021-12-11 23:57:00|19899.64|19779.64|19899.85|19779.85|19900.77|19780.77|19899.64|19779.64|10
1639267030000|2021-12-11 23:57:10|19899.81|19779.81|19897.45|19777.45|19900.48|19780.48|19897.45|19777.45|10
1639267040000|2021-12-11 23:57:20|19897.28|19777.28|19895.71|19775.71|19897.45|19777.45|19895.63|19775.63|10
1639267050000|2021-12-11 23:57:30|19895.59|19775.59|19894.26|19774.26|19896.17|19776.17|19894.26|19774.26|10
1639267060000|2021-12-11 23:57:40|19894.54|19774.54|19895.92|19775.92|19895.92|19775.92|19893.37|19773.37|10
1639267070000|2021-12-11 23:57:50|19895.56|19775.56|19896.3|19776.3|19897.21|19777.21|19895.56|19775.56|10
1639267080000|2021-12-11 23:58:00|19896.37|19776.37|19897.41|19777.41|19897.41|19777.41|19894.89|19774.89|9
1639267090000|2021-12-11 23:58:10|19897.24|19777.24|19896.89|19776.89|19897.28|19777.28|19896.56|19776.56|10
1639267100000|2021-12-11 23:58:20|19896.12|19776.12|19895.01|19775.01|19896.15|19776.15|19895.01|19775.01|8
1639267110000|2021-12-11 23:58:30|19894.54|19774.54|19894.09|19774.09|19894.6|19774.6|19893.75|19773.75|9
1639267120000|2021-12-11 23:58:40|19893.86|19773.86|19892.09|19772.09|19893.86|19773.86|19892.08|19772.08|10
1639267130000|2021-12-11 23:58:50|19891.97|19771.97|19889.24|19769.24|19891.97|19771.97|19888.88|19768.88|8
1639267140000|2021-12-11 23:59:00|19889.25|19769.25|19881.71|19761.71|19889.55|19769.55|19881.71|19761.71|10
1639267150000|2021-12-11 23:59:10|19881.29|19761.29|19868.4|19748.4|19881.29|19761.29|19868.37|19748.37|10
1639267160000|2021-12-11 23:59:20|19868.06|19748.06|19867.5|19747.5|19868.42|19748.42|19867.11|19747.11|10
1639267170000|2021-12-11 23:59:30|19867.26|19747.26|19865.28|19745.28|19867.26|19747.26|19865.28|19745.28|10
1639267180000|2021-12-11 23:59:40|19865.3|19745.3|19865.85|19745.85|19866.1|19746.1|19865.04|19745.04|10
1639267190000|2021-12-11 23:59:50|19867.7|19747.7|19870.36|19750.36|19870.36|19750.36|19867.65|19747.65|10
1639267200000|2021-12-12 00:00:00|19875.41|19755.41|19886.49|19766.49|19886.49|19766.49|19875.41|19755.41|10
1639267210000|2021-12-12 00:00:10|19886.68|19766.68|19892.16|19772.16|19892.16|19772.16|19886.57|19766.57|10
1639267220000|2021-12-12 00:00:20|19893.96|19773.96|19895|19775|19895.6|19775.6|19893.96|19773.96|10
1639267230000|2021-12-12 00:00:30|19894.71|19774.71|19894.81|19774.81|19895.34|19775.34|19894.71|19774.71|9
1639267240000|2021-12-12 00:00:40|19894.76|19774.76|19899.59|19779.59|19899.72|19779.72|19894.76|19774.76|10
1639267250000|2021-12-12 00:00:50|19898.8|19778.8|19899.86|19779.86|19899.91|19779.91|19897.81|19777.81|10
1639267260000|2021-12-12 00:01:00|19900.21|19780.21|19901.34|19781.34|19901.34|19781.34|19899.95|19779.95|9
1639267270000|2021-12-12 00:01:10|19903.1|19783.1|19904.18|19784.18|19904.73|19784.73|19901.91|19781.91|10
1639267280000|2021-12-12 00:01:20|19904.35|19784.35|19905.15|19785.15|19905.28|19785.28|19904.08|19784.08|10
1639267290000|2021-12-12 00:01:30|19904.9|19784.9|19906.14|19786.14|19906.33|19786.33|19904.69|19784.69|10
1639267300000|2021-12-12 00:01:40|19906.33|19786.33|19909.21|19789.21|19909.21|19789.21|19906.33|19786.33|10
1639267310000|2021-12-12 00:01:50|19909.05|19789.05|19909.08|19789.08|19909.57|19789.57|19907.79|19787.79|10
1639267320000|2021-12-12 00:02:00|19909.01|19789.01|19908.11|19788.11|19909.44|19789.44|19908.11|19788.11|10
1639267330000|2021-12-12 00:02:10|19908.56|19788.56|19905.87|19785.87|19909.37|19789.37|19905.37|19785.37|10
1639267340000|2021-12-12 00:02:20|19910.67|19790.67|19909.59|19789.59|19912.17|19792.17|19909.46|19789.46|10
1639267350000|2021-12-12 00:02:30|19909.63|19789.63|19908.68|19788.68|19909.63|19789.63|19908.6|19788.6|10
1639267360000|2021-12-12 00:02:40|19909.66|19789.66|19910.45|19790.45|19910.45|19790.45|19909.14|19789.14|10
1639267370000|2021-12-12 00:02:50|19910.15|19790.15|19908.66|19788.66|19911.21|19791.21|19908.66|19788.66|10
1639267380000|2021-12-12 00:03:00|19911.02|19791.02|19920.85|19800.85|19920.85|19800.85|19911.02|19791.02|10
1639267390000|2021-12-12 00:03:10|19922.12|19802.12|19926.26|19806.26|19926.68|19806.68|19922.12|19802.12|10
1639267400000|2021-12-12 00:03:20|19928.07|19808.07|19928.77|19808.77|19930.69|19810.69|19928.07|19808.07|10
1639267410000|2021-12-12 00:03:30|19928.26|19808.26|19922.66|19802.66|19928.69|19808.69|19922.66|19802.66|10
1639267420000|2021-12-12 00:03:40|19922.53|19802.53|19921.73|19801.73|19923|19803|19921.73|19801.73|10
1639267430000|2021-12-12 00:03:50|19921.18|19801.18|19919.59|19799.59|19921.18|19801.18|19919.02|19799.02|10
1639267440000|2021-12-12 00:04:00|19920.3|19800.3|19921.52|19801.52|19922.49|19802.49|19920.3|19800.3|10
1639267450000|2021-12-12 00:04:10|19922.47|19802.47|19923.83|19803.83|19925.61|19805.61|19922.47|19802.47|10
1639267460000|2021-12-12 00:04:20|19923.36|19803.36|19923.81|19803.81|19923.81|19803.81|19921.98|19801.98|10
1639267470000|2021-12-12 00:04:30|19923.98|19803.98|19924.21|19804.21|19924.65|19804.65|19923.24|19803.24|9
1639267480000|2021-12-12 00:04:40|19924.05|19804.05|19925.19|19805.19|19925.19|19805.19|19923.92|19803.92|10
1639267490000|2021-12-12 00:04:50|19925.43|19805.43|19921.89|19801.89|19925.59|19805.59|19921.77|19801.77|10
1639267500000|2021-12-12 00:05:00|19921.97|19801.97|19922.14|19802.14|19924.07|19804.07|19921.82|19801.82|10
1639267510000|2021-12-12 00:05:10|19921.9|19801.9|19917.11|19797.11|19921.9|19801.9|19917.11|19797.11|9
1639267520000|2021-12-12 00:05:20|19916.88|19796.88|19914.01|19794.01|19916.88|19796.88|19913.67|19793.67|10
1639267530000|2021-12-12 00:05:30|19913.76|19793.76|19911.35|19791.35|19913.76|19793.76|19910.68|19790.68|10
1639267540000|2021-12-12 00:05:40|19910.81|19790.81|19910.74|19790.74|19910.89|19790.89|19909.93|19789.93|9
1639267550000|2021-12-12 00:05:50|19910.73|19790.73|19910.31|19790.31|19911.08|19791.08|19910.31|19790.31|10
1639267560000|2021-12-12 00:06:00|19910.58|19790.58|19914.46|19794.46|19914.46|19794.46|19910.58|19790.58|9
1639267570000|2021-12-12 00:06:10|19914.87|19794.87|19918.17|19798.17|19918.17|19798.17|19914.87|19794.87|10
1639267580000|2021-12-12 00:06:20|19918.59|19798.59|19918.52|19798.52|19918.84|19798.84|19918.18|19798.18|10
1639267590000|2021-12-12 00:06:30|19918.37|19798.37|19919.09|19799.09|19919.16|19799.16|19917.56|19797.56|10
1639267600000|2021-12-12 00:06:40|19919.4|19799.4|19919.52|19799.52|19920.7|19800.7|19919.4|19799.4|9
1639267610000|2021-12-12 00:06:50|19921.88|19801.88|19920.91|19800.91|19922.13|19802.13|19920.66|19800.66|10
1639267620000|2021-12-12 00:07:00|19920.88|19800.88|19923.21|19803.21|19923.21|19803.21|19920.88|19800.88|10
1639267630000|2021-12-12 00:07:10|19923.34|19803.34|19924.68|19804.68|19924.68|19804.68|19923.34|19803.34|9
1639267640000|2021-12-12 00:07:20|19924.39|19804.39|19924.18|19804.18|19924.53|19804.53|19924.18|19804.18|10
1639267650000|2021-12-12 00:07:30|19923.98|19803.98|19921.49|19801.49|19923.98|19803.98|19921.32|19801.32|10
1639267660000|2021-12-12 00:07:40|19921.68|19801.68|19922.89|19802.89|19922.89|19802.89|19921.6|19801.6|10
1639267670000|2021-12-12 00:07:50|19923.12|19803.12|19923.43|19803.43|19923.43|19803.43|19923.12|19803.12|5
1639267680000|2021-12-12 00:08:00|19922.96|19802.96|19921.22|19801.22|19922.96|19802.96|19921.19|19801.19|10
1639267690000|2021-12-12 00:08:10|19921.12|19801.12|19923.99|19803.99|19923.99|19803.99|19920.76|19800.76|10
1639267700000|2021-12-12 00:08:20|19924.48|19804.48|19925.55|19805.55|19925.77|19805.77|19924.36|19804.36|10
1639267710000|2021-12-12 00:08:30|19925.9|19805.9|19930.56|19810.56|19930.56|19810.56|19925.9|19805.9|10
1639267720000|2021-12-12 00:08:40|19930.15|19810.15|19934.6|19814.6|19934.6|19814.6|19930.15|19810.15|10
1639267730000|2021-12-12 00:08:50|19935.27|19815.27|19941.59|19821.59|19941.59|19821.59|19935.27|19815.27|10
1639267740000|2021-12-12 00:09:00|19940.67|19820.67|19948.68|19828.68|19948.68|19828.68|19940.67|19820.67|10
1639267750000|2021-12-12 00:09:10|19951.57|19831.57|19956.26|19836.26|19956.26|19836.26|19951.57|19831.57|10
1639267760000|2021-12-12 00:09:20|19956.76|19836.76|19967.96|19847.96|19967.96|19847.96|19956.76|19836.76|10
1639267770000|2021-12-12 00:09:30|19968.48|19848.48|19965.96|19845.96|19970.82|19850.82|19965.51|19845.51|10
1639267780000|2021-12-12 00:09:40|19964.6|19844.6|19959.86|19839.86|19964.6|19844.6|19959.86|19839.86|10
1639267790000|2021-12-12 00:09:50|19960.58|19840.58|19957.95|19837.95|19960.67|19840.67|19956.24|19836.24|10
1639267800000|2021-12-12 00:10:00|19956.95|19836.95|19951.57|19831.57|19957.13|19837.13|19951.31|19831.31|10
1639267810000|2021-12-12 00:10:10|19951.64|19831.64|19952.54|19832.54|19953.23|19833.23|19950.77|19830.77|10
1639267820000|2021-12-12 00:10:20|19953.36|19833.36|19946.38|19826.38|19953.36|19833.36|19946.38|19826.38|10
1639267830000|2021-12-12 00:10:30|19945.59|19825.59|19942.69|19822.69|19945.71|19825.71|19942.69|19822.69|10
1639267840000|2021-12-12 00:10:40|19942.05|19822.05|19938.72|19818.72|19942.05|19822.05|19938.72|19818.72|10
1639267850000|2021-12-12 00:10:50|19938.57|19818.57|19925.62|19805.62|19938.94|19818.94|19925.54|19805.54|10
1639267860000|2021-12-12 00:11:00|19923.88|19803.88|19919.54|19799.54|19923.88|19803.88|19919.54|19799.54|10
1639267870000|2021-12-12 00:11:10|19919.1|19799.1|19917.47|19797.47|19919.28|19799.28|19917.47|19797.47|10
1639267880000|2021-12-12 00:11:20|19917.38|19797.38|19917.99|19797.99|19917.99|19797.99|19914.86|19794.86|10
1639267890000|2021-12-12 00:11:30|19918.37|19798.37|19940.46|19820.46|19940.46|19820.46|19918.37|19798.37|10
1639267900000|2021-12-12 00:11:40|19940.24|19820.24|19948.51|19828.51|19948.51|19828.51|19940.09|19820.09|10
1639267910000|2021-12-12 00:11:50|19948.66|19828.66|19951.21|19831.21|19952.63|19832.63|19948.06|19828.06|10
1639267920000|2021-12-12 00:12:00|19950.43|19830.43|19949.86|19829.86|19950.98|19830.98|19949.84|19829.84|10
1639267930000|2021-12-12 00:12:10|19950.3|19830.3|19951.43|19831.43|19951.43|19831.43|19949.91|19829.91|9
1639267940000|2021-12-12 00:12:20|19950.62|19830.62|19951.21|19831.21|19952.65|19832.65|19950.62|19830.62|10
1639267950000|2021-12-12 00:12:30|19950.67|19830.67|19946.43|19826.43|19950.67|19830.67|19946.43|19826.43|10
1639267960000|2021-12-12 00:12:40|19948.14|19828.14|19949.86|19829.86|19950.8|19830.8|19947.86|19827.86|10
1639267970000|2021-12-12 00:12:50|19950.56|19830.56|19948.76|19828.76|19950.58|19830.58|19948.76|19828.76|10
1639267980000|2021-12-12 00:13:00|19947.89|19827.89|19947.21|19827.21|19948.54|19828.54|19947.21|19827.21|10
1639267990000|2021-12-12 00:13:10|19947.01|19827.01|19946.23|19826.23|19947.03|19827.03|19944.99|19824.99|10
1639268000000|2021-12-12 00:13:20|19946.5|19826.5|19949.79|19829.79|19950.27|19830.27|19946.5|19826.5|10
1639268010000|2021-12-12 00:13:30|19949.37|19829.37|19949.76|19829.76|19950.04|19830.04|19949.37|19829.37|10
1639268020000|2021-12-12 00:13:40|19950.16|19830.16|19949.83|19829.83|19950.75|19830.75|19949.42|19829.42|10
1639268030000|2021-12-12 00:13:50|19950.3|19830.3|19950.67|19830.67|19950.82|19830.82|19950.06|19830.06|9
1639268040000|2021-12-12 00:14:00|19951.46|19831.46|19952.25|19832.25|19952.63|19832.63|19951.46|19831.46|10
1639268050000|2021-12-12 00:14:10|19951.88|19831.88|19950.34|19830.34|19952.28|19832.28|19950.06|19830.06|10
1639268060000|2021-12-12 00:14:20|19950.35|19830.35|19943.78|19823.78|19950.66|19830.66|19943.78|19823.78|10
1639268070000|2021-12-12 00:14:30|19943.52|19823.52|19945.65|19825.65|19945.65|19825.65|19942.76|19822.76|10
1639268080000|2021-12-12 00:14:40|19945.2|19825.2|19945.36|19825.36|19946.75|19826.75|19945.07|19825.07|10
1639268090000|2021-12-12 00:14:50|19945.42|19825.42|19942.46|19822.46|19945.79|19825.79|19942.46|19822.46|10
1639268100000|2021-12-12 00:15:00|19941.93|19821.93|19937.84|19817.84|19942.23|19822.23|19937.84|19817.84|10
1639268110000|2021-12-12 00:15:10|19937.42|19817.42|19939.72|19819.72|19939.72|19819.72|19936.6|19816.6|10
1639268120000|2021-12-12 00:15:20|19939.79|19819.79|19937.87|19817.87|19940.43|19820.43|19937.87|19817.87|10
1639268130000|2021-12-12 00:15:30|19937.16|19817.16|19935.23|19815.23|19937.16|19817.16|19935.23|19815.23|9
1639268140000|2021-12-12 00:15:40|19935.44|19815.44|19932.39|19812.39|19935.59|19815.59|19932.39|19812.39|10
1639268150000|2021-12-12 00:15:50|19932.19|19812.19|19931.41|19811.41|19932.5|19812.5|19930.18|19810.18|10
1639268160000|2021-12-12 00:16:00|19931.4|19811.4|19932.79|19812.79|19934.81|19814.81|19931.4|19811.4|10
1639268170000|2021-12-12 00:16:10|19932.19|19812.19|19933.08|19813.08|19934.18|19814.18|19931.95|19811.95|9
1639268180000|2021-12-12 00:16:20|19932.27|19812.27|19930.02|19810.02|19932.27|19812.27|19929.83|19809.83|10
1639268190000|2021-12-12 00:16:30|19929.87|19809.87|19933.49|19813.49|19933.49|19813.49|19929.52|19809.52|10
1639268200000|2021-12-12 00:16:40|19933.67|19813.67|19936.08|19816.08|19936.65|19816.65|19933.67|19813.67|10
1639268210000|2021-12-12 00:16:50|19937.1|19817.1|19936.29|19816.29|19937.34|19817.34|19936.29|19816.29|10
1639268220000|2021-12-12 00:17:00|19935.72|19815.72|19931.81|19811.81|19935.72|19815.72|19931.39|19811.39|9
1639268230000|2021-12-12 00:17:10|19931.53|19811.53|19935.47|19815.47|19935.47|19815.47|19931.53|19811.53|10
1639268240000|2021-12-12 00:17:20|19935.07|19815.07|19935.78|19815.78|19935.79|19815.79|19934.84|19814.84|10
1639268250000|2021-12-12 00:17:30|19936.16|19816.16|19938.28|19818.28|19938.67|19818.67|19936.16|19816.16|10
1639268260000|2021-12-12 00:17:40|19938.01|19818.01|19937.31|19817.31|19938.01|19818.01|19937.01|19817.01|10
1639268270000|2021-12-12 00:17:50|19937.43|19817.43|19937.54|19817.54|19938.37|19818.37|19937.43|19817.43|9
1639268280000|2021-12-12 00:18:00|19937.63|19817.63|19939.13|19819.13|19939.23|19819.23|19937.63|19817.63|10
1639268290000|2021-12-12 00:18:10|19939.28|19819.28|19939.06|19819.06|19939.47|19819.47|19938.74|19818.74|10
1639268300000|2021-12-12 00:18:20|19938.75|19818.75|19940.38|19820.38|19940.38|19820.38|19938.29|19818.29|10
1639268310000|2021-12-12 00:18:30|19940.4|19820.4|19942.9|19822.9|19942.9|19822.9|19940.4|19820.4|8
1639268320000|2021-12-12 00:18:40|19943.07|19823.07|19946.5|19826.5|19946.95|19826.95|19942.89|19822.89|10
1639268330000|2021-12-12 00:18:50|19946.74|19826.74|19951.77|19831.77|19952.02|19832.02|19946.74|19826.74|10
1639268340000|2021-12-12 00:19:00|19952.27|19832.27|19956.72|19836.72|19956.72|19836.72|19952.27|19832.27|10
1639268350000|2021-12-12 00:19:10|19956.99|19836.99|19962.95|19842.95|19962.95|19842.95|19956.99|19836.99|10
1639268360000|2021-12-12 00:19:20|19962.79|19842.79|19965.66|19845.66|19965.66|19845.66|19962.79|19842.79|10
1639268370000|2021-12-12 00:19:30|19966.59|19846.59|19965.9|19845.9|19967.36|19847.36|19965.9|19845.9|10
1639268380000|2021-12-12 00:19:40|19966.21|19846.21|19964.74|19844.74|19966.34|19846.34|19964.7|19844.7|10
1639268390000|2021-12-12 00:19:50|19965.64|19845.64|19964.26|19844.26|19965.7|19845.7|19964.26|19844.26|10
1639268400000|2021-12-12 00:20:00|19963.68|19843.68|19962.9|19842.9|19963.68|19843.68|19962.9|19842.9|10
1639268410000|2021-12-12 00:20:10|19962.74|19842.74|19961.37|19841.37|19962.74|19842.74|19961.37|19841.37|10
1639268420000|2021-12-12 00:20:20|19961.46|19841.46|19958.72|19838.72|19961.9|19841.9|19958.72|19838.72|10
1639268430000|2021-12-12 00:20:30|19958.8|19838.8|19959.36|19839.36|19959.85|19839.85|19958.8|19838.8|10
1639268440000|2021-12-12 00:20:40|19959.42|19839.42|19962.21|19842.21|19962.87|19842.87|19959.42|19839.42|10
1639268450000|2021-12-12 00:20:50|19961.61|19841.61|19963.4|19843.4|19963.86|19843.86|19961.61|19841.61|9
1639268460000|2021-12-12 00:21:00|19963.57|19843.57|19965.26|19845.26|19965.26|19845.26|19962.92|19842.92|10
1639268470000|2021-12-12 00:21:10|19965.39|19845.39|19970.73|19850.73|19970.73|19850.73|19965.39|19845.39|10
1639268480000|2021-12-12 00:21:20|19970.99|19850.99|19975.36|19855.36|19975.36|19855.36|19970.41|19850.41|10
1639268490000|2021-12-12 00:21:30|19975.3|19855.3|19977.99|19857.99|19978.05|19858.05|19975.3|19855.3|10
1639268500000|2021-12-12 00:21:40|19978.91|19858.91|19980.05|19860.05|19980.05|19860.05|19978.33|19858.33|10
1639268510000|2021-12-12 00:21:50|19979.87|19859.87|19981.43|19861.43|19982.89|19862.89|19979.54|19859.54|10
1639268520000|2021-12-12 00:22:00|19985.48|19865.48|19985.63|19865.63|19985.65|19865.65|19984.05|19864.05|10
1639268530000|2021-12-12 00:22:10|19985.23|19865.23|19983.96|19863.96|19985.65|19865.65|19983.96|19863.96|9
1639268540000|2021-12-12 00:22:20|19983.95|19863.95|19983.44|19863.44|19983.95|19863.95|19982.52|19862.52|10
1639268550000|2021-12-12 00:22:30|19983.39|19863.39|19981.03|19861.03|19983.9|19863.9|19981.01|19861.01|10
1639268560000|2021-12-12 00:22:40|19980.7|19860.7|19981.16|19861.16|19981.16|19861.16|19978.8|19858.8|8
1639268570000|2021-12-12 00:22:50|19981.48|19861.48|19983.67|19863.67|19984.01|19864.01|19981.35|19861.35|10
1639268580000|2021-12-12 00:23:00|19983.4|19863.4|19984.61|19864.61|19984.61|19864.61|19983.4|19863.4|10
1639268590000|2021-12-12 00:23:10|19984.42|19864.42|19984.62|19864.62|19984.62|19864.62|19983.8|19863.8|9
1639268600000|2021-12-12 00:23:20|19985.1|19865.1|19984.51|19864.51|19985.31|19865.31|19983.99|19863.99|10
1639268610000|2021-12-12 00:23:30|19984.33|19864.33|19983.47|19863.47|19984.48|19864.48|19982.94|19862.94|9
1639268620000|2021-12-12 00:23:40|19983.5|19863.5|19985.7|19865.7|19985.7|19865.7|19983.33|19863.33|10
1639268630000|2021-12-12 00:23:50|19986.57|19866.57|19987.43|19867.43|19988.07|19868.07|19986.57|19866.57|10
1639268640000|2021-12-12 00:24:00|19987.48|19867.48|19986.82|19866.82|19988.43|19868.43|19986.82|19866.82|10
1639268650000|2021-12-12 00:24:10|19986.74|19866.74|19984.25|19864.25|19986.82|19866.82|19984.25|19864.25|10
1639268660000|2021-12-12 00:24:20|19983.96|19863.96|19982.63|19862.63|19985.27|19865.27|19982.63|19862.63|10
1639268670000|2021-12-12 00:24:30|19982.61|19862.61|19982.68|19862.68|19982.68|19862.68|19981.02|19861.02|10
1639268680000|2021-12-12 00:24:40|19980.88|19860.88|19973.58|19853.58|19981.35|19861.35|19973.58|19853.58|10
1639268690000|2021-12-12 00:24:50|19973.34|19853.34|19968.98|19848.98|19973.52|19853.52|19968.98|19848.98|10
1639268700000|2021-12-12 00:25:00|19968.63|19848.63|19964.42|19844.42|19968.63|19848.63|19963.59|19843.59|10
1639268710000|2021-12-12 00:25:10|19963.28|19843.28|19962.14|19842.14|19963.49|19843.49|19962.14|19842.14|10
1639268720000|2021-12-12 00:25:20|19961.59|19841.59|19959.8|19839.8|19961.59|19841.59|19959.44|19839.44|10
1639268730000|2021-12-12 00:25:30|19959.74|19839.74|19959.09|19839.09|19959.74|19839.74|19959.02|19839.02|9
1639268740000|2021-12-12 00:25:40|19959.27|19839.27|19961.53|19841.53|19961.53|19841.53|19959.05|19839.05|9
1639268750000|2021-12-12 00:25:50|19962.45|19842.45|19959.83|19839.83|19962.45|19842.45|19959.83|19839.83|10
1639268760000|2021-12-12 00:26:00|19960.08|19840.08|19961.03|19841.03|19962.26|19842.26|19960.08|19840.08|10
1639268770000|2021-12-12 00:26:10|19961.53|19841.53|19966.18|19846.18|19966.18|19846.18|19961.53|19841.53|10
1639268780000|2021-12-12 00:26:20|19966.27|19846.27|19970.44|19850.44|19970.44|19850.44|19966|19846|10
1639268790000|2021-12-12 00:26:30|19970.08|19850.08|19968.36|19848.36|19970.08|19850.08|19968.31|19848.31|10
1639268800000|2021-12-12 00:26:40|19968.18|19848.18|19968.41|19848.41|19968.45|19848.45|19967.95|19847.95|10
1639268810000|2021-12-12 00:26:50|19968|19848|19968.15|19848.15|19968.96|19848.96|19968|19848|10
1639268820000|2021-12-12 00:27:00|19968.13|19848.13|19967.46|19847.46|19968.13|19848.13|19967.01|19847.01|9
1639268830000|2021-12-12 00:27:10|19967.95|19847.95|19966.44|19846.44|19967.95|19847.95|19966.44|19846.44|10
1639268840000|2021-12-12 00:27:20|19966.73|19846.73|19965.21|19845.21|19966.73|19846.73|19965.21|19845.21|10
1639268850000|2021-12-12 00:27:30|19965.45|19845.45|19963.94|19843.94|19965.45|19845.45|19963.94|19843.94|10
1639268860000|2021-12-12 00:27:40|19963.18|19843.18|19958.68|19838.68|19963.18|19843.18|19958.68|19838.68|10
1639268870000|2021-12-12 00:27:50|19958.42|19838.42|19951.25|19831.25|19958.44|19838.44|19951.25|19831.25|10
1639268880000|2021-12-12 00:28:00|19950.92|19830.92|19948.18|19828.18|19950.92|19830.92|19948.18|19828.18|10
1639268890000|2021-12-12 00:28:10|19947.98|19827.98|19943.14|19823.14|19947.98|19827.98|19943.14|19823.14|10
1639268900000|2021-12-12 00:28:20|19942.72|19822.72|19939.32|19819.32|19942.72|19822.72|19939.01|19819.01|10
1639268910000|2021-12-12 00:28:30|19939.3|19819.3|19940.44|19820.44|19941.29|19821.29|19939.3|19819.3|10
1639268920000|2021-12-12 00:28:40|19940.72|19820.72|19934.65|19814.65|19940.72|19820.72|19934.65|19814.65|10
1639268930000|2021-12-12 00:28:50|19934.59|19814.59|19935.35|19815.35|19936.01|19816.01|19934.59|19814.59|10
1639268940000|2021-12-12 00:29:00|19935.65|19815.65|19939.1|19819.1|19939.1|19819.1|19935.65|19815.65|10
1639268950000|2021-12-12 00:29:10|19939.02|19819.02|19945.23|19825.23|19945.23|19825.23|19939.02|19819.02|10
1639268960000|2021-12-12 00:29:20|19945.32|19825.32|19945.97|19825.97|19947.13|19827.13|19945.2|19825.2|9
1639268970000|2021-12-12 00:29:30|19945.73|19825.73|19942.99|19822.99|19945.79|19825.79|19942.99|19822.99|10
1639268980000|2021-12-12 00:29:40|19942.9|19822.9|19941.82|19821.82|19943.98|19823.98|19941.19|19821.19|10
1639268990000|2021-12-12 00:29:50|19941.95|19821.95|19944.57|19824.57|19944.57|19824.57|19941.95|19821.95|10
1639269000000|2021-12-12 00:30:00|19945.37|19825.37|19946.23|19826.23|19946.45|19826.45|19944.84|19824.84|10
1639269010000|2021-12-12 00:30:10|19946.16|19826.16|19941.95|19821.95|19946.16|19826.16|19941.95|19821.95|9
1639269020000|2021-12-12 00:30:20|19940.81|19820.81|19936.81|19816.81|19940.97|19820.97|19936.66|19816.66|10
1639269030000|2021-12-12 00:30:30|19936.43|19816.43|19934.88|19814.88|19936.43|19816.43|19934.82|19814.82|10
1639269040000|2021-12-12 00:30:40|19935.04|19815.04|19931.91|19811.91|19935.04|19815.04|19931.75|19811.75|10
1639269050000|2021-12-12 00:30:50|19932.08|19812.08|19936.15|19816.15|19936.15|19816.15|19931.85|19811.85|10
1639269060000|2021-12-12 00:31:00|19936.38|19816.38|19938.66|19818.66|19938.82|19818.82|19936.38|19816.38|10
1639269070000|2021-12-12 00:31:10|19938.49|19818.49|19939.78|19819.78|19939.78|19819.78|19938.49|19818.49|10
1639269080000|2021-12-12 00:31:20|19940.11|19820.11|19943.65|19823.65|19943.65|19823.65|19940.11|19820.11|10
1639269090000|2021-12-12 00:31:30|19943.68|19823.68|19946.41|19826.41|19946.41|19826.41|19943.1|19823.1|10
1639269100000|2021-12-12 00:31:40|19946.8|19826.8|19946.03|19826.03|19946.8|19826.8|19945.55|19825.55|10
1639269110000|2021-12-12 00:31:50|19945.75|19825.75|19941.97|19821.97|19945.75|19825.75|19941.97|19821.97|10
1639269120000|2021-12-12 00:32:00|19941.75|19821.75|19942.46|19822.46|19942.76|19822.76|19941.53|19821.53|10
1639269130000|2021-12-12 00:32:10|19941.15|19821.15|19941.96|19821.96|19942.04|19822.04|19940.94|19820.94|10
1639269140000|2021-12-12 00:32:20|19942.04|19822.04|19937.7|19817.7|19942.04|19822.04|19937.69|19817.69|10
1639269150000|2021-12-12 00:32:30|19937.12|19817.12|19935.4|19815.4|19937.12|19817.12|19935.4|19815.4|10
1639269160000|2021-12-12 00:32:40|19935.18|19815.18|19933.3|19813.3|19935.18|19815.18|19933.3|19813.3|10
1639269170000|2021-12-12 00:32:50|19932.89|19812.89|19927.74|19807.74|19932.91|19812.91|19927.74|19807.74|10
1639269180000|2021-12-12 00:33:00|19926.21|19806.21|19918.76|19798.76|19926.21|19806.21|19918.76|19798.76|10
1639269190000|2021-12-12 00:33:10|19918.24|19798.24|19911.33|19791.33|19918.24|19798.24|19911.33|19791.33|10
1639269200000|2021-12-12 00:33:20|19911.4|19791.4|19905.44|19785.44|19911.4|19791.4|19905.44|19785.44|10
1639269210000|2021-12-12 00:33:30|19904.62|19784.62|19893.44|19773.44|19904.62|19784.62|19893.44|19773.44|10
1639269220000|2021-12-12 00:33:40|19893.11|19773.11|19895.16|19775.16|19895.57|19775.57|19892.71|19772.71|10
1639269230000|2021-12-12 00:33:50|19895.93|19775.93|19898.48|19778.48|19898.64|19778.64|19895.93|19775.93|10
1639269240000|2021-12-12 00:34:00|19898.45|19778.45|19900.21|19780.21|19900.21|19780.21|19898.41|19778.41|10
1639269250000|2021-12-12 00:34:10|19899.77|19779.77|19901.98|19781.98|19902.12|19782.12|19899.72|19779.72|10
1639269260000|2021-12-12 00:34:20|19901.37|19781.37|19897.53|19777.53|19901.37|19781.37|19897.36|19777.36|10
1639269270000|2021-12-12 00:34:30|19897.45|19777.45|19896.29|19776.29|19897.45|19777.45|19895.61|19775.61|10
1639269280000|2021-12-12 00:34:40|19896.38|19776.38|19897.49|19777.49|19898.01|19778.01|19895.99|19775.99|10
1639269290000|2021-12-12 00:34:50|19897.5|19777.5|19899.2|19779.2|19899.2|19779.2|19897.39|19777.39|10
1639269300000|2021-12-12 00:35:00|19899.19|19779.19|19896.74|19776.74|19899.89|19779.89|19896.74|19776.74|10
1639269310000|2021-12-12 00:35:10|19896.38|19776.38|19894.19|19774.19|19896.52|19776.52|19894.19|19774.19|10
1639269320000|2021-12-12 00:35:20|19893.84|19773.84|19895.7|19775.7|19896.36|19776.36|19893.84|19773.84|10
1639269330000|2021-12-12 00:35:30|19895.13|19775.13|19895.08|19775.08|19895.13|19775.13|19894.1|19774.1|10
1639269340000|2021-12-12 00:35:40|19895.56|19775.56|19898.72|19778.72|19898.72|19778.72|19895.07|19775.07|10
1639269350000|2021-12-12 00:35:50|19898.68|19778.68|19897.24|19777.24|19900.24|19780.24|19897|19777|10
1639269360000|2021-12-12 00:36:00|19896.79|19776.79|19892.9|19772.9|19896.95|19776.95|19892.9|19772.9|10
1639269370000|2021-12-12 00:36:10|19892.52|19772.52|19889.69|19769.69|19892.52|19772.52|19889.69|19769.69|10
1639269380000|2021-12-12 00:36:20|19889.9|19769.9|19886.93|19766.93|19889.9|19769.9|19886.84|19766.84|10
1639269390000|2021-12-12 00:36:30|19887.41|19767.41|19884.82|19764.82|19889.23|19769.23|19884.82|19764.82|10
1639269400000|2021-12-12 00:36:40|19883.73|19763.73|19876.56|19756.56|19883.73|19763.73|19876.56|19756.56|10
1639269410000|2021-12-12 00:36:50|19876.69|19756.69|19873.75|19753.75|19877.56|19757.56|19873.75|19753.75|10
1639269420000|2021-12-12 00:37:00|19873.72|19753.72|19869.1|19749.1|19873.72|19753.72|19869.1|19749.1|10
1639269430000|2021-12-12 00:37:10|19867.32|19747.32|19859.29|19739.29|19867.83|19747.83|19859.29|19739.29|10
1639269440000|2021-12-12 00:37:20|19859|19739|19850.51|19730.51|19859.31|19739.31|19850.51|19730.51|10
1639269450000|2021-12-12 00:37:30|19850.86|19730.86|19853.79|19733.79|19853.79|19733.79|19850.86|19730.86|10
1639269460000|2021-12-12 00:37:40|19854.29|19734.29|19856.28|19736.28|19856.28|19736.28|19854.2|19734.2|10
1639269470000|2021-12-12 00:37:50|19856.13|19736.13|19858.97|19738.97|19858.97|19738.97|19856|19736|10
1639269480000|2021-12-12 00:38:00|19858.82|19738.82|19861.75|19741.75|19861.75|19741.75|19858.47|19738.47|10
1639269490000|2021-12-12 00:38:10|19861.87|19741.87|19864|19744|19864.15|19744.15|19861.87|19741.87|10
1639269500000|2021-12-12 00:38:20|19863.17|19743.17|19857.47|19737.47|19863.5|19743.5|19857.47|19737.47|10
1639269510000|2021-12-12 00:38:30|19857.27|19737.27|19856.37|19736.37|19857.27|19737.27|19854.78|19734.78|10
1639269520000|2021-12-12 00:38:40|19856.46|19736.46|19855.79|19735.79|19856.67|19736.67|19855.71|19735.71|9
1639269530000|2021-12-12 00:38:50|19854.31|19734.31|19862.1|19742.1|19862.1|19742.1|19854|19734|10
1639269540000|2021-12-12 00:39:00|19862.08|19742.08|19868.04|19748.04|19868.04|19748.04|19862.08|19742.08|10
1639269550000|2021-12-12 00:39:10|19869.22|19749.22|19872.64|19752.64|19872.64|19752.64|19869.04|19749.04|10
1639269560000|2021-12-12 00:39:20|19872.79|19752.79|19875.34|19755.34|19875.34|19755.34|19872.58|19752.58|10
1639269570000|2021-12-12 00:39:30|19874.99|19754.99|19873.4|19753.4|19875.69|19755.69|19873.4|19753.4|10
1639269580000|2021-12-12 00:39:40|19873.44|19753.44|19877.75|19757.75|19877.75|19757.75|19873.44|19753.44|9
1639269590000|2021-12-12 00:39:50|19877.73|19757.73|19870.67|19750.67|19878.07|19758.07|19870.67|19750.67|10
1639269600000|2021-12-12 00:40:00|19870.33|19750.33|19866.3|19746.3|19870.33|19750.33|19866.3|19746.3|10
1639269610000|2021-12-12 00:40:10|19865.57|19745.57|19863.37|19743.37|19865.57|19745.57|19862.58|19742.58|10
1639269620000|2021-12-12 00:40:20|19862.54|19742.54|19860.81|19740.81|19862.87|19742.87|19860.81|19740.81|10
1639269630000|2021-12-12 00:40:30|19860.27|19740.27|19859.72|19739.72|19860.8|19740.8|19859.72|19739.72|10
1639269640000|2021-12-12 00:40:40|19859.01|19739.01|19857.49|19737.49|19859.17|19739.17|19857.01|19737.01|10
1639269650000|2021-12-12 00:40:50|19856.08|19736.08|19854.81|19734.81|19856.9|19736.9|19854.81|19734.81|10
1639269660000|2021-12-12 00:41:00|19854.74|19734.74|19854.58|19734.58|19856.5|19736.5|19854.58|19734.58|10
1639269670000|2021-12-12 00:41:10|19854.52|19734.52|19854.15|19734.15|19854.66|19734.66|19853.51|19733.51|10
1639269680000|2021-12-12 00:41:20|19853.82|19733.82|19855.28|19735.28|19855.36|19735.36|19853.71|19733.71|9
1639269690000|2021-12-12 00:41:30|19854.94|19734.94|19853.14|19733.14|19854.94|19734.94|19852.84|19732.84|9
1639269700000|2021-12-12 00:41:40|19852.45|19732.45|19852.56|19732.56|19853.2|19733.2|19852.45|19732.45|10
1639269710000|2021-12-12 00:41:50|19852.83|19732.83|19854.93|19734.93|19854.93|19734.93|19851.08|19731.08|9
1639269720000|2021-12-12 00:42:00|19854.87|19734.87|19854.13|19734.13|19857.62|19737.62|19854.13|19734.13|10
1639269730000|2021-12-12 00:42:10|19852.98|19732.98|19845.6|19725.6|19852.98|19732.98|19845.37|19725.37|10
1639269740000|2021-12-12 00:42:20|19846.17|19726.17|19845|19725|19846.33|19726.33|19845|19725|10
1639269750000|2021-12-12 00:42:30|19844.56|19724.56|19843.45|19723.45|19845.25|19725.25|19843.38|19723.38|10
1639269760000|2021-12-12 00:42:40|19843.4|19723.4|19840|19720|19843.44|19723.44|19840|19720|9
1639269770000|2021-12-12 00:42:50|19840.47|19720.47|19839.27|19719.27|19840.61|19720.61|19839.27|19719.27|10
1639269780000|2021-12-12 00:43:00|19839.11|19719.11|19841.38|19721.38|19841.38|19721.38|19839.09|19719.09|10
1639269790000|2021-12-12 00:43:10|19841.73|19721.73|19844.43|19724.43|19844.43|19724.43|19841.42|19721.42|10
1639269800000|2021-12-12 00:43:20|19844.65|19724.65|19849.74|19729.74|19849.74|19729.74|19844.64|19724.64|10
1639269810000|2021-12-12 00:43:30|19850.13|19730.13|19853.01|19733.01|19853.01|19733.01|19849.86|19729.86|10
1639269820000|2021-12-12 00:43:40|19853.42|19733.42|19857.3|19737.3|19857.3|19737.3|19853.42|19733.42|10
1639269830000|2021-12-12 00:43:50|19857.43|19737.43|19856.63|19736.63|19857.79|19737.79|19856.63|19736.63|10
1639269840000|2021-12-12 00:44:00|19856.39|19736.39|19857.65|19737.65|19857.65|19737.65|19855.75|19735.75|10
1639269850000|2021-12-12 00:44:10|19858.1|19738.1|19860.63|19740.63|19860.77|19740.77|19858.1|19738.1|10
1639269860000|2021-12-12 00:44:20|19861.96|19741.96|19863.08|19743.08|19863.08|19743.08|19860.84|19740.84|10
1639269870000|2021-12-12 00:44:30|19863.27|19743.27|19867.96|19747.96|19868.05|19748.05|19863.27|19743.27|10
1639269880000|2021-12-12 00:44:40|19869.93|19749.93|19864.5|19744.5|19869.93|19749.93|19864.5|19744.5|10
1639269890000|2021-12-12 00:44:50|19863.16|19743.16|19860.53|19740.53|19863.16|19743.16|19860.06|19740.06|10
1639269900000|2021-12-12 00:45:00|19859.63|19739.63|19858.06|19738.06|19860.39|19740.39|19858.01|19738.01|10
1639269910000|2021-12-12 00:45:10|19857.56|19737.56|19856.02|19736.02|19857.56|19737.56|19856.02|19736.02|10
1639269920000|2021-12-12 00:45:20|19855.94|19735.94|19854.12|19734.12|19855.94|19735.94|19854.12|19734.12|10
1639269930000|2021-12-12 00:45:30|19853.97|19733.97|19844.28|19724.28|19854.41|19734.41|19844.28|19724.28|10
1639269940000|2021-12-12 00:45:40|19844.3|19724.3|19842.56|19722.56|19844.3|19724.3|19842.56|19722.56|10
1639269950000|2021-12-12 00:45:50|19841.67|19721.67|19837.91|19717.91|19841.67|19721.67|19837.91|19717.91|10
1639269960000|2021-12-12 00:46:00|19838.15|19718.15|19837.21|19717.21|19838.15|19718.15|19836.3|19716.3|10
1639269970000|2021-12-12 00:46:10|19842.58|19722.58|19838.41|19718.41|19842.58|19722.58|19838.38|19718.38|10
1639269980000|2021-12-12 00:46:20|19837.82|19717.82|19836.28|19716.28|19837.82|19717.82|19836.16|19716.16|9
1639269990000|2021-12-12 00:46:30|19834.99|19714.99|19837.23|19717.23|19837.23|19717.23|19834.62|19714.62|10
1639270000000|2021-12-12 00:46:40|19837.1|19717.1|19838.63|19718.63|19838.63|19718.63|19836.91|19716.91|10
1639270010000|2021-12-12 00:46:50|19838.52|19718.52|19840.02|19720.02|19840.02|19720.02|19838.19|19718.19|10
1639270020000|2021-12-12 00:47:00|19840.42|19720.42|19842|19722|19842|19722|19840.42|19720.42|10
1639270030000|2021-12-12 00:47:10|19842.17|19722.17|19842.78|19722.78|19842.86|19722.86|19842.17|19722.17|10
1639270040000|2021-12-12 00:47:20|19840.28|19720.28|19840.1|19720.1|19841.04|19721.04|19840.1|19720.1|10
1639270050000|2021-12-12 00:47:30|19840.17|19720.17|19839.23|19719.23|19840.61|19720.61|19839.2|19719.2|9
1639270060000|2021-12-12 00:47:40|19839.47|19719.47|19840.67|19720.67|19841.59|19721.59|19839.32|19719.32|10
1639270070000|2021-12-12 00:47:50|19840.69|19720.69|19848.03|19728.03|19848.42|19728.42|19840.42|19720.42|10
1639270080000|2021-12-12 00:48:00|19848.67|19728.67|19853.52|19733.52|19853.52|19733.52|19848.67|19728.67|10
1639270090000|2021-12-12 00:48:10|19853.65|19733.65|19858.4|19738.4|19858.4|19738.4|19853.47|19733.47|10
1639270100000|2021-12-12 00:48:20|19859.39|19739.39|19862.69|19742.69|19862.69|19742.69|19859.23|19739.23|9
1639270110000|2021-12-12 00:48:30|19862.9|19742.9|19864.27|19744.27|19864.82|19744.82|19862.83|19742.83|10
1639270120000|2021-12-12 00:48:40|19864.64|19744.64|19869.44|19749.44|19869.97|19749.97|19864.64|19744.64|10
1639270130000|2021-12-12 00:48:50|19868.77|19748.77|19867.9|19747.9|19870|19750|19867.28|19747.28|10
1639270140000|2021-12-12 00:49:00|19867.79|19747.79|19868.24|19748.24|19868.49|19748.49|19867.29|19747.29|9
1639270150000|2021-12-12 00:49:10|19868.46|19748.46|19871.41|19751.41|19871.77|19751.77|19868.28|19748.28|10
1639270160000|2021-12-12 00:49:20|19871.43|19751.43|19872.49|19752.49|19872.51|19752.51|19871|19751|10
1639270170000|2021-12-12 00:49:30|19872.86|19752.86|19874.69|19754.69|19874.69|19754.69|19872.86|19752.86|9
1639270180000|2021-12-12 00:49:40|19874.26|19754.26|19872.79|19752.79|19878.1|19758.1|19872.79|19752.79|10
1639270190000|2021-12-12 00:49:50|19873.57|19753.57|19871.9|19751.9|19873.63|19753.63|19871.4|19751.4|10
1639270200000|2021-12-12 00:50:00|19871.47|19751.47|19869.57|19749.57|19872|19752|19869.57|19749.57|10
1639270210000|2021-12-12 00:50:10|19869.44|19749.44|19865.39|19745.39|19869.44|19749.44|19865.39|19745.39|10
1639270220000|2021-12-12 00:50:20|19863.48|19743.48|19862.33|19742.33|19863.59|19743.59|19862.25|19742.25|10
1639270230000|2021-12-12 00:50:30|19862.14|19742.14|19859.68|19739.68|19862.14|19742.14|19859.68|19739.68|10
1639270240000|2021-12-12 00:50:40|19858.12|19738.12|19857.33|19737.33|19858.55|19738.55|19857.28|19737.28|10
1639270250000|2021-12-12 00:50:50|19856.51|19736.51|19855.27|19735.27|19857.25|19737.25|19855.27|19735.27|10
1639270260000|2021-12-12 00:51:00|19854.58|19734.58|19851.58|19731.58|19854.73|19734.73|19851.58|19731.58|10
1639270270000|2021-12-12 00:51:10|19850.89|19730.89|19849.08|19729.08|19850.89|19730.89|19845.98|19725.98|10
1639270280000|2021-12-12 00:51:20|19849.93|19729.93|19849.47|19729.47|19850.22|19730.22|19847.57|19727.57|10
1639270290000|2021-12-12 00:51:30|19850.25|19730.25|19854.06|19734.06|19854.06|19734.06|19850.25|19730.25|10
1639270300000|2021-12-12 00:51:40|19854.12|19734.12|19858.92|19738.92|19858.92|19738.92|19854.12|19734.12|10
1639270310000|2021-12-12 00:51:50|19858.4|19738.4|19857.92|19737.92|19858.4|19738.4|19856.66|19736.66|10
1639270320000|2021-12-12 00:52:00|19858.25|19738.25|19853.4|19733.4|19858.97|19738.97|19853.4|19733.4|10
1639270330000|2021-12-12 00:52:10|19852.91|19732.91|19853.48|19733.48|19854.53|19734.53|19852.91|19732.91|10
1639270340000|2021-12-12 00:52:20|19852.68|19732.68|19852.81|19732.81|19852.81|19732.81|19851.79|19731.79|9
1639270350000|2021-12-12 00:52:30|19853.35|19733.35|19856.63|19736.63|19856.63|19736.63|19853.22|19733.22|10
1639270360000|2021-12-12 00:52:40|19857.01|19737.01|19860.85|19740.85|19860.85|19740.85|19857.01|19737.01|10
1639270370000|2021-12-12 00:52:50|19860.55|19740.55|19858.6|19738.6|19860.55|19740.55|19857.87|19737.87|10
1639270380000|2021-12-12 00:53:00|19858.42|19738.42|19860.46|19740.46|19860.46|19740.46|19857.97|19737.97|10
1639270390000|2021-12-12 00:53:10|19861.7|19741.7|19864.53|19744.53|19864.53|19744.53|19861.7|19741.7|10
1639270400000|2021-12-12 00:53:20|19865.5|19745.5|19865.85|19745.85|19866.06|19746.06|19865.03|19745.03|10
1639270410000|2021-12-12 00:53:30|19865.45|19745.45|19866.57|19746.57|19866.71|19746.71|19865.45|19745.45|9
1639270420000|2021-12-12 00:53:40|19866.37|19746.37|19865.05|19745.05|19866.98|19746.98|19864.88|19744.88|10
1639270430000|2021-12-12 00:53:50|19864.37|19744.37|19863.7|19743.7|19865|19745|19863.5|19743.5|10
1639270440000|2021-12-12 00:54:00|19863.77|19743.77|19863.01|19743.01|19863.77|19743.77|19862.88|19742.88|10
1639270450000|2021-12-12 00:54:10|19863.09|19743.09|19859.08|19739.08|19863.28|19743.28|19859.08|19739.08|9
1639270460000|2021-12-12 00:54:20|19859.91|19739.91|19861.59|19741.59|19861.59|19741.59|19859.73|19739.73|10
1639270470000|2021-12-12 00:54:30|19861.5|19741.5|19857.36|19737.36|19861.5|19741.5|19856.75|19736.75|10
1639270480000|2021-12-12 00:54:40|19857.44|19737.44|19854.48|19734.48|19857.44|19737.44|19854.48|19734.48|10
1639270490000|2021-12-12 00:54:50|19854.56|19734.56|19854.66|19734.66|19855.17|19735.17|19854.56|19734.56|10
1639270500000|2021-12-12 00:55:00|19854.85|19734.85|19857.39|19737.39|19857.39|19737.39|19854.84|19734.84|10
1639270510000|2021-12-12 00:55:10|19858.41|19738.41|19862.79|19742.79|19862.79|19742.79|19858.41|19738.41|10
1639270520000|2021-12-12 00:55:20|19863|19743|19862.63|19742.63|19863.31|19743.31|19861.73|19741.73|10
1639270530000|2021-12-12 00:55:30|19862.16|19742.16|19863.64|19743.64|19864.38|19744.38|19862.16|19742.16|10
1639270540000|2021-12-12 00:55:40|19863.33|19743.33|19862.89|19742.89|19864.02|19744.02|19862.6|19742.6|10
1639270550000|2021-12-12 00:55:50|19862.44|19742.44|19861.46|19741.46|19862.79|19742.79|19861.42|19741.42|9
1639270560000|2021-12-12 00:56:00|19861.3|19741.3|19865.51|19745.51|19865.51|19745.51|19861.3|19741.3|10
1639270570000|2021-12-12 00:56:10|19865.72|19745.72|19871.97|19751.97|19871.97|19751.97|19865.72|19745.72|10
1639270580000|2021-12-12 00:56:20|19872.8|19752.8|19873.02|19753.02|19874.16|19754.16|19872.8|19752.8|10
1639270590000|2021-12-12 00:56:30|19872.92|19752.92|19877.99|19757.99|19877.99|19757.99|19872.92|19752.92|10
1639270600000|2021-12-12 00:56:40|19878.64|19758.64|19877.08|19757.08|19880.5|19760.5|19877.08|19757.08|10
1639270610000|2021-12-12 00:56:50|19876.4|19756.4|19873.63|19753.63|19876.4|19756.4|19873.32|19753.32|10
1639270620000|2021-12-12 00:57:00|19873.41|19753.41|19878.29|19758.29|19878.29|19758.29|19873.41|19753.41|9
1639270630000|2021-12-12 00:57:10|19878.28|19758.28|19875.39|19755.39|19878.28|19758.28|19875.39|19755.39|10
1639270640000|2021-12-12 00:57:20|19875.23|19755.23|19873.21|19753.21|19875.66|19755.66|19872.92|19752.92|9
1639270650000|2021-12-12 00:57:30|19873.09|19753.09|19866.1|19746.1|19873.09|19753.09|19866.1|19746.1|9
1639270660000|2021-12-12 00:57:40|19866.73|19746.73|19869.26|19749.26|19869.26|19749.26|19866.53|19746.53|10
1639270670000|2021-12-12 00:57:50|19869.16|19749.16|19870.78|19750.78|19870.96|19750.96|19869.16|19749.16|10
1639270680000|2021-12-12 00:58:00|19870.73|19750.73|19871.47|19751.47|19871.47|19751.47|19870.73|19750.73|8
1639270690000|2021-12-12 00:58:10|19871.36|19751.36|19874.55|19754.55|19874.55|19754.55|19871.36|19751.36|10
1639270700000|2021-12-12 00:58:20|19874.16|19754.16|19879.18|19759.18|19879.18|19759.18|19874.07|19754.07|10
1639270710000|2021-12-12 00:58:30|19880.94|19760.94|19887.83|19767.83|19887.83|19767.83|19880.94|19760.94|10
1639270720000|2021-12-12 00:58:40|19888.93|19768.93|19893.11|19773.11|19894.09|19774.09|19888.89|19768.89|10
1639270730000|2021-12-12 00:58:50|19894.6|19774.6|19889.36|19769.36|19895.66|19775.66|19889.36|19769.36|10
1639270740000|2021-12-12 00:59:00|19889.75|19769.75|19889.5|19769.5|19891.61|19771.61|19889.5|19769.5|9
1639270750000|2021-12-12 00:59:10|19889.47|19769.47|19889.82|19769.82|19890.28|19770.28|19889.03|19769.03|10
1639270760000|2021-12-12 00:59:20|19890.4|19770.4|19889.23|19769.23|19890.51|19770.51|19888.26|19768.26|10
1639270770000|2021-12-12 00:59:30|19889.78|19769.78|19897.11|19777.11|19897.11|19777.11|19889.78|19769.78|10
1639270780000|2021-12-12 00:59:40|19897.41|19777.41|19904.69|19784.69|19904.69|19784.69|19897.41|19777.41|10
1639270790000|2021-12-12 00:59:50|19904.56|19784.56|19899.44|19779.44|19904.98|19784.98|19899.44|19779.44|10
1639270800000|2021-12-12 01:00:00|19899.35|19779.35|19897.91|19777.91|19899.68|19779.68|19897.42|19777.42|10
1639270810000|2021-12-12 01:00:10|19898.93|19778.93|19901.35|19781.35|19901.35|19781.35|19898.93|19778.93|10
1639270820000|2021-12-12 01:00:20|19901.69|19781.69|19904.08|19784.08|19904.59|19784.59|19901.19|19781.19|10
1639270830000|2021-12-12 01:00:30|19904.59|19784.59|19909.68|19789.68|19911.2|19791.2|19904.59|19784.59|10
1639270840000|2021-12-12 01:00:40|19910.43|19790.43|19911.01|19791.01|19911.01|19791.01|19909.73|19789.73|10
1639270850000|2021-12-12 01:00:50|19913.62|19793.62|19917.13|19797.13|19917.13|19797.13|19913.36|19793.36|10
1639270860000|2021-12-12 01:01:00|19917.6|19797.6|19915.77|19795.77|19917.61|19797.61|19915.03|19795.03|10
1639270870000|2021-12-12 01:01:10|19915.15|19795.15|19916.07|19796.07|19916.71|19796.71|19915.15|19795.15|10
1639270880000|2021-12-12 01:01:20|19915.03|19795.03|19916.42|19796.42|19916.42|19796.42|19914.41|19794.41|10
1639270890000|2021-12-12 01:01:30|19916.5|19796.5|19914.92|19794.92|19916.5|19796.5|19913.12|19793.12|10
1639270900000|2021-12-12 01:01:40|19916.09|19796.09|19914.41|19794.41|19916.13|19796.13|19914.27|19794.27|8
1639270910000|2021-12-12 01:01:50|19912.23|19792.23|19904.43|19784.43|19912.23|19792.23|19904.43|19784.43|10
1639270920000|2021-12-12 01:02:00|19904.58|19784.58|19902.57|19782.57|19904.58|19784.58|19902.57|19782.57|10
1639270930000|2021-12-12 01:02:10|19901.43|19781.43|19896.79|19776.79|19901.43|19781.43|19896.79|19776.79|10
1639270940000|2021-12-12 01:02:20|19896.4|19776.4|19896.89|19776.89|19896.89|19776.89|19894.85|19774.85|9
1639270950000|2021-12-12 01:02:30|19897.64|19777.64|19898.97|19778.97|19898.97|19778.97|19896.96|19776.96|10
1639270960000|2021-12-12 01:02:40|19899.31|19779.31|19900.67|19780.67|19900.67|19780.67|19898.59|19778.59|10
1639270970000|2021-12-12 01:02:50|19901.32|19781.32|19898.47|19778.47|19901.62|19781.62|19898.47|19778.47|10
1639270980000|2021-12-12 01:03:00|19897.06|19777.06|19891.07|19771.07|19897.06|19777.06|19891.07|19771.07|10
1639270990000|2021-12-12 01:03:10|19891.44|19771.44|19876.13|19756.13|19891.44|19771.44|19876.13|19756.13|10
1639271000000|2021-12-12 01:03:20|19875.82|19755.82|19872.83|19752.83|19875.82|19755.82|19872.83|19752.83|10
1639271010000|2021-12-12 01:03:30|19872.72|19752.72|19874.22|19754.22|19874.22|19754.22|19871.78|19751.78|10
1639271020000|2021-12-12 01:03:40|19873.74|19753.74|19872.66|19752.66|19874.48|19754.48|19872.66|19752.66|9
1639271030000|2021-12-12 01:03:50|19872.55|19752.55|19874.68|19754.68|19874.68|19754.68|19872.48|19752.48|10
1639271040000|2021-12-12 01:04:00|19874.55|19754.55|19876.28|19756.28|19876.53|19756.53|19874.55|19754.55|10
1639271050000|2021-12-12 01:04:10|19877.14|19757.14|19879.6|19759.6|19879.6|19759.6|19876.92|19756.92|10
1639271060000|2021-12-12 01:04:20|19880.21|19760.21|19884.94|19764.94|19885.42|19765.42|19880.21|19760.21|10
1639271070000|2021-12-12 01:04:30|19885.51|19765.51|19892.63|19772.63|19892.63|19772.63|19885.51|19765.51|10
1639271080000|2021-12-12 01:04:40|19893.5|19773.5|19900.42|19780.42|19900.42|19780.42|19892.78|19772.78|10
1639271090000|2021-12-12 01:04:50|19901.8|19781.8|19903.73|19783.73|19903.73|19783.73|19901.33|19781.33|10
1639271100000|2021-12-12 01:05:00|19904.21|19784.21|19907.87|19787.87|19907.87|19787.87|19904.21|19784.21|10
1639271110000|2021-12-12 01:05:10|19908.18|19788.18|19907.16|19787.16|19908.18|19788.18|19906.79|19786.79|10
1639271120000|2021-12-12 01:05:20|19908.19|19788.19|19907.15|19787.15|19908.52|19788.52|19907.15|19787.15|10
1639271130000|2021-12-12 01:05:30|19906.6|19786.6|19905.08|19785.08|19907.06|19787.06|19905.08|19785.08|10
1639271140000|2021-12-12 01:05:40|19905.06|19785.06|19904.74|19784.74|19905.51|19785.51|19904.74|19784.74|10
1639271150000|2021-12-12 01:05:50|19904.98|19784.98|19904.71|19784.71|19905.99|19785.99|19904.71|19784.71|10
1639271160000|2021-12-12 01:06:00|19903.58|19783.58|19901.56|19781.56|19903.73|19783.73|19901.56|19781.56|9
1639271170000|2021-12-12 01:06:10|19901.68|19781.68|19901.29|19781.29|19902.1|19782.1|19901.08|19781.08|10
1639271180000|2021-12-12 01:06:20|19901.53|19781.53|19904.77|19784.77|19904.77|19784.77|19901.53|19781.53|10
1639271190000|2021-12-12 01:06:30|19904.92|19784.92|19906.38|19786.38|19907.59|19787.59|19904.65|19784.65|10
1639271200000|2021-12-12 01:06:40|19906.33|19786.33|19904.59|19784.59|19906.33|19786.33|19903.25|19783.25|10
1639271210000|2021-12-12 01:06:50|19902.62|19782.62|19900.07|19780.07|19904.86|19784.86|19900.07|19780.07|9
1639271220000|2021-12-12 01:07:00|19900.41|19780.41|19904.34|19784.34|19904.49|19784.49|19900.41|19780.41|10
1639271230000|2021-12-12 01:07:10|19904.45|19784.45|19905.53|19785.53|19906.04|19786.04|19904.45|19784.45|10
1639271240000|2021-12-12 01:07:20|19905.96|19785.96|19906.8|19786.8|19906.8|19786.8|19905.17|19785.17|10
1639271250000|2021-12-12 01:07:30|19907.77|19787.77|19909.02|19789.02|19909.22|19789.22|19907.68|19787.68|10
1639271260000|2021-12-12 01:07:40|19909.24|19789.24|19912.28|19792.28|19912.29|19792.29|19909.24|19789.24|10
1639271270000|2021-12-12 01:07:50|19912.33|19792.33|19914.82|19794.82|19915.04|19795.04|19912.33|19792.33|10
1639271280000|2021-12-12 01:08:00|19915.81|19795.81|19916.23|19796.23|19916.23|19796.23|19915.39|19795.39|10
1639271290000|2021-12-12 01:08:10|19916.5|19796.5|19915.88|19795.88|19917.09|19797.09|19915.87|19795.87|10
1639271300000|2021-12-12 01:08:20|19915.93|19795.93|19917.5|19797.5|19917.7|19797.7|19915.93|19795.93|10
1639271310000|2021-12-12 01:08:30|19917.46|19797.46|19920.91|19800.91|19920.91|19800.91|19917.2|19797.2|10
1639271320000|2021-12-12 01:08:40|19921.09|19801.09|19921.94|19801.94|19921.94|19801.94|19920.67|19800.67|10
1639271330000|2021-12-12 01:08:50|19922.33|19802.33|19924.13|19804.13|19924.13|19804.13|19922.33|19802.33|10
1639271340000|2021-12-12 01:09:00|19924.83|19804.83|19928.14|19808.14|19928.14|19808.14|19924.83|19804.83|10
1639271350000|2021-12-12 01:09:10|19928.3|19808.3|19931.97|19811.97|19931.97|19811.97|19928.02|19808.02|10
1639271360000|2021-12-12 01:09:20|19931.99|19811.99|19935.89|19815.89|19935.89|19815.89|19931.99|19811.99|10
1639271370000|2021-12-12 01:09:30|19935.69|19815.69|19932.57|19812.57|19935.7|19815.7|19932.57|19812.57|10
1639271380000|2021-12-12 01:09:40|19932.83|19812.83|19928.15|19808.15|19932.83|19812.83|19928.15|19808.15|10
1639271390000|2021-12-12 01:09:50|19926.77|19806.77|19925.48|19805.48|19926.77|19806.77|19925.05|19805.05|10
1639271400000|2021-12-12 01:10:00|19925.74|19805.74|19925.48|19805.48|19925.91|19805.91|19925.34|19805.34|10
1639271410000|2021-12-12 01:10:10|19925.06|19805.06|19924.32|19804.32|19925.36|19805.36|19923.83|19803.83|10
1639271420000|2021-12-12 01:10:20|19924.8|19804.8|19924.27|19804.27|19924.8|19804.8|19923.38|19803.38|10
1639271430000|2021-12-12 01:10:30|19924.04|19804.04|19923.11|19803.11|19924.15|19804.15|19922.86|19802.86|10
1639271440000|2021-12-12 01:10:40|19922.08|19802.08|19921.08|19801.08|19922.57|19802.57|19921.08|19801.08|10
1639271450000|2021-12-12 01:10:50|19920.62|19800.62|19916.84|19796.84|19920.62|19800.62|19916.84|19796.84|9
1639271460000|2021-12-12 01:11:00|19914.65|19794.65|19909.79|19789.79|19914.65|19794.65|19909.79|19789.79|10
1639271470000|2021-12-12 01:11:10|19908.22|19788.22|19902.5|19782.5|19908.22|19788.22|19902.5|19782.5|10
1639271480000|2021-12-12 01:11:20|19902.28|19782.28|19897.04|19777.04|19902.28|19782.28|19897.04|19777.04|10
1639271490000|2021-12-12 01:11:30|19897.44|19777.44|19893.66|19773.66|19897.84|19777.84|19893.56|19773.56|10
1639271500000|2021-12-12 01:11:40|19893.27|19773.27|19892.5|19772.5|19893.52|19773.52|19892.12|19772.12|10
1639271510000|2021-12-12 01:11:50|19892.9|19772.9|19894.61|19774.61|19894.61|19774.61|19892.9|19772.9|9
1639271520000|2021-12-12 01:12:00|19894.5|19774.5|19889.86|19769.86|19894.96|19774.96|19889.86|19769.86|10
1639271530000|2021-12-12 01:12:10|19889.55|19769.55|19888.51|19768.51|19890.16|19770.16|19887.87|19767.87|10
1639271540000|2021-12-12 01:12:20|19888.02|19768.02|19884.91|19764.91|19888.02|19768.02|19884.54|19764.54|10
1639271550000|2021-12-12 01:12:30|19883.65|19763.65|19885.21|19765.21|19885.21|19765.21|19883.17|19763.17|10
1639271560000|2021-12-12 01:12:40|19885.62|19765.62|19885.61|19765.61|19887.62|19767.62|19885.6|19765.6|10
1639271570000|2021-12-12 01:12:50|19886.82|19766.82|19889.39|19769.39|19889.5|19769.5|19886.82|19766.82|10
1639271580000|2021-12-12 01:13:00|19890.65|19770.65|19891.26|19771.26|19891.64|19771.64|19890.65|19770.65|10
1639271590000|2021-12-12 01:13:10|19891.57|19771.57|19890.38|19770.38|19892.09|19772.09|19890.23|19770.23|10
1639271600000|2021-12-12 01:13:20|19891.12|19771.12|19892.79|19772.79|19893.14|19773.14|19891.12|19771.12|10
1639271610000|2021-12-12 01:13:30|19892.92|19772.92|19893.55|19773.55|19893.55|19773.55|19891.94|19771.94|10
1639271620000|2021-12-12 01:13:40|19894.11|19774.11|19896.27|19776.27|19896.35|19776.35|19894.11|19774.11|10
1639271630000|2021-12-12 01:13:50|19896.07|19776.07|19897.53|19777.53|19897.53|19777.53|19894.87|19774.87|10
1639271640000|2021-12-12 01:14:00|19897.82|19777.82|19898.8|19778.8|19898.95|19778.95|19897.82|19777.82|10
1639271650000|2021-12-12 01:14:10|19898.67|19778.67|19898.94|19778.94|19899.35|19779.35|19898.46|19778.46|10
1639271660000|2021-12-12 01:14:20|19899.39|19779.39|19899.92|19779.92|19900.28|19780.28|19899.37|19779.37|9
1639271670000|2021-12-12 01:14:30|19899.85|19779.85|19899.76|19779.76|19899.85|19779.85|19899.37|19779.37|10
1639271680000|2021-12-12 01:14:40|19899.4|19779.4|19899.04|19779.04|19899.52|19779.52|19898.15|19778.15|10
1639271690000|2021-12-12 01:14:50|19898.23|19778.23|19897.38|19777.38|19898.56|19778.56|19897.21|19777.21|9
1639271700000|2021-12-12 01:15:00|19897.41|19777.41|19897.01|19777.01|19897.41|19777.41|19896.42|19776.42|10
1639271710000|2021-12-12 01:15:10|19896.77|19776.77|19902.74|19782.74|19902.74|19782.74|19896.45|19776.45|10
1639271720000|2021-12-12 01:15:20|19903.25|19783.25|19906.23|19786.23|19907.12|19787.12|19903.25|19783.25|10
1639271730000|2021-12-12 01:15:30|19906.24|19786.24|19904.77|19784.77|19906.27|19786.27|19904.77|19784.77|10
1639271740000|2021-12-12 01:15:40|19904.85|19784.85|19905.52|19785.52|19906.35|19786.35|19904.85|19784.85|10
1639271750000|2021-12-12 01:15:50|19905.63|19785.63|19907.22|19787.22|19907.48|19787.48|19905.29|19785.29|10
1639271760000|2021-12-12 01:16:00|19906.9|19786.9|19907.22|19787.22|19907.49|19787.49|19906.75|19786.75|9
1639271770000|2021-12-12 01:16:10|19908.08|19788.08|19909.23|19789.23|19909.23|19789.23|19907.89|19787.89|10
1639271780000|2021-12-12 01:16:20|19909.22|19789.22|19913.02|19793.02|19913.05|19793.05|19909.22|19789.22|10
1639271790000|2021-12-12 01:16:30|19913.41|19793.41|19918.67|19798.67|19918.87|19798.87|19913.41|19793.41|10
1639271800000|2021-12-12 01:16:40|19917.43|19797.43|19917.14|19797.14|19918.17|19798.17|19917.14|19797.14|9
1639271810000|2021-12-12 01:16:50|19916.73|19796.73|19918.71|19798.71|19918.71|19798.71|19916.73|19796.73|9
1639271820000|2021-12-12 01:17:00|19918.53|19798.53|19919.43|19799.43|19919.91|19799.91|19918.53|19798.53|10
1639271830000|2021-12-12 01:17:10|19920.31|19800.31|19919.15|19799.15|19920.31|19800.31|19919.03|19799.03|10
1639271840000|2021-12-12 01:17:20|19919.12|19799.12|19921.31|19801.31|19921.31|19801.31|19919.12|19799.12|10
1639271850000|2021-12-12 01:17:30|19920.81|19800.81|19920.91|19800.91|19921.31|19801.31|19920.73|19800.73|10
1639271860000|2021-12-12 01:17:40|19920.67|19800.67|19920.55|19800.55|19920.88|19800.88|19920.38|19800.38|10
1639271870000|2021-12-12 01:17:50|19921.48|19801.48|19917.87|19797.87|19921.48|19801.48|19917.87|19797.87|9
1639271880000|2021-12-12 01:18:00|19916.85|19796.85|19916.16|19796.16|19917.21|19797.21|19915.95|19795.95|10
1639271890000|2021-12-12 01:18:10|19915.28|19795.28|19914.42|19794.42|19915.28|19795.28|19914.42|19794.42|10
1639271900000|2021-12-12 01:18:20|19914.53|19794.53|19913.95|19793.95|19914.64|19794.64|19913.95|19793.95|8
1639271910000|2021-12-12 01:18:30|19914.35|19794.35|19911.23|19791.23|19914.35|19794.35|19911.23|19791.23|10
1639271920000|2021-12-12 01:18:40|19911.58|19791.58|19911.72|19791.72|19912.37|19792.37|19910.84|19790.84|10
1639271930000|2021-12-12 01:18:50|19911.98|19791.98|19906.07|19786.07|19911.98|19791.98|19906.07|19786.07|10
1639271940000|2021-12-12 01:19:00|19905.68|19785.68|19904.97|19784.97|19906.85|19786.85|19904.97|19784.97|10
1639271950000|2021-12-12 01:19:10|19904.75|19784.75|19901.51|19781.51|19904.75|19784.75|19901.51|19781.51|10
1639271960000|2021-12-12 01:19:20|19900.52|19780.52|19895.54|19775.54|19900.52|19780.52|19895.54|19775.54|10
1639271970000|2021-12-12 01:19:30|19895.59|19775.59|19895.88|19775.88|19896.34|19776.34|19895.59|19775.59|10
1639271980000|2021-12-12 01:19:40|19896.02|19776.02|19898.55|19778.55|19898.55|19778.55|19895.94|19775.94|10
1639271990000|2021-12-12 01:19:50|19898.68|19778.68|19898.35|19778.35|19898.85|19778.85|19897.62|19777.62|9
1639272000000|2021-12-12 01:20:00|19899.17|19779.17|19899.43|19779.43|19899.52|19779.52|19898.56|19778.56|10
1639272010000|2021-12-12 01:20:10|19899.91|19779.91|19899.47|19779.47|19900.45|19780.45|19898.84|19778.84|10
1639272020000|2021-12-12 01:20:20|19899.44|19779.44|19898.45|19778.45|19899.44|19779.44|19898.36|19778.36|9
1639272030000|2021-12-12 01:20:30|19898.36|19778.36|19899.19|19779.19|19899.46|19779.46|19898.36|19778.36|10
1639272040000|2021-12-12 01:20:40|19899.65|19779.65|19896.29|19776.29|19902.38|19782.38|19896.29|19776.29|10
1639272050000|2021-12-12 01:20:50|19893.4|19773.4|19881.83|19761.83|19893.4|19773.4|19881.83|19761.83|10
1639272060000|2021-12-12 01:21:00|19879.94|19759.94|19871.57|19751.57|19879.94|19759.94|19871.57|19751.57|10
1639272070000|2021-12-12 01:21:10|19870.8|19750.8|19868.29|19748.29|19870.8|19750.8|19868.29|19748.29|9
1639272080000|2021-12-12 01:21:20|19868.54|19748.54|19867.61|19747.61|19869.07|19749.07|19867.28|19747.28|9
1639272090000|2021-12-12 01:21:30|19868.08|19748.08|19865.8|19745.8|19868.1|19748.1|19865.8|19745.8|10
1639272100000|2021-12-12 01:21:40|19866.23|19746.23|19863.1|19743.1|19866.23|19746.23|19862.97|19742.97|9
1639272110000|2021-12-12 01:21:50|19862.23|19742.23|19860.5|19740.5|19862.23|19742.23|19860.5|19740.5|10
1639272120000|2021-12-12 01:22:00|19860.31|19740.31|19858.16|19738.16|19860.82|19740.82|19858.16|19738.16|10
1639272130000|2021-12-12 01:22:10|19858.08|19738.08|19849.01|19729.01|19858.1|19738.1|19849.01|19729.01|10
1639272140000|2021-12-12 01:22:20|19843.49|19723.49|19835.29|19715.29|19843.49|19723.49|19834.68|19714.68|10
1639272150000|2021-12-12 01:22:30|19835.49|19715.49|19833.53|19713.53|19836.14|19716.14|19832.41|19712.41|10
1639272160000|2021-12-12 01:22:40|19833.31|19713.31|19833.32|19713.32|19833.42|19713.42|19832.9|19712.9|8
1639272170000|2021-12-12 01:22:50|19833.81|19713.81|19832.1|19712.1|19834.28|19714.28|19832.1|19712.1|10
1639272180000|2021-12-12 01:23:00|19832.47|19712.47|19830|19710|19832.47|19712.47|19830|19710|10
1639272190000|2021-12-12 01:23:10|19829.39|19709.39|19824.32|19704.32|19829.39|19709.39|19824.32|19704.32|10
1639272200000|2021-12-12 01:23:20|19823.77|19703.77|19815.24|19695.24|19823.77|19703.77|19815.24|19695.24|10
1639272210000|2021-12-12 01:23:30|19812.47|19692.47|19801.81|19681.81|19812.47|19692.47|19801.81|19681.81|10
1639272220000|2021-12-12 01:23:40|19800.82|19680.82|19792.53|19672.53|19800.82|19680.82|19792.53|19672.53|10
1639272230000|2021-12-12 01:23:50|19791.26|19671.26|19791.39|19671.39|19792.98|19672.98|19791.25|19671.25|10
1639272240000|2021-12-12 01:24:00|19791.77|19671.77|19794.89|19674.89|19795.34|19675.34|19791.77|19671.77|10
1639272250000|2021-12-12 01:24:10|19793.69|19673.69|19792.19|19672.19|19793.69|19673.69|19792.19|19672.19|10
1639272260000|2021-12-12 01:24:20|19792.03|19672.03|19790.68|19670.68|19792.46|19672.46|19790.51|19670.51|10
1639272270000|2021-12-12 01:24:30|19790.23|19670.23|19786.86|19666.86|19790.24|19670.24|19786.86|19666.86|10
1639272280000|2021-12-12 01:24:40|19785.62|19665.62|19779|19659|19785.62|19665.62|19779|19659|10
1639272290000|2021-12-12 01:24:50|19777.92|19657.92|19780.23|19660.23|19780.23|19660.23|19777.92|19657.92|10
1639272300000|2021-12-12 01:25:00|19780.74|19660.74|19783.16|19663.16|19783.16|19663.16|19780.71|19660.71|10
1639272310000|2021-12-12 01:25:10|19783.97|19663.97|19785.61|19665.61|19786.38|19666.38|19783.97|19663.97|10
1639272320000|2021-12-12 01:25:20|19785.11|19665.11|19779.35|19659.35|19785.11|19665.11|19779.35|19659.35|10
1639272330000|2021-12-12 01:25:30|19778.39|19658.39|19775.93|19655.93|19779.74|19659.74|19775.92|19655.92|10
1639272340000|2021-12-12 01:25:40|19775.8|19655.8|19773.11|19653.11|19775.8|19655.8|19773.11|19653.11|10
1639272350000|2021-12-12 01:25:50|19773.85|19653.85|19769.27|19649.27|19773.85|19653.85|19769.27|19649.27|10
1639272360000|2021-12-12 01:26:00|19769.55|19649.55|19770.7|19650.7|19770.91|19650.91|19769.52|19649.52|10
1639272370000|2021-12-12 01:26:10|19771.36|19651.36|19772.25|19652.25|19773.78|19653.78|19771.17|19651.17|10
1639272380000|2021-12-12 01:26:20|19772.55|19652.55|19772.1|19652.1|19773.2|19653.2|19771.88|19651.88|10
1639272390000|2021-12-12 01:26:30|19772.21|19652.21|19771.94|19651.94|19772.21|19652.21|19770.33|19650.33|10
1639272400000|2021-12-12 01:26:40|19771.44|19651.44|19768.58|19648.58|19771.44|19651.44|19768.58|19648.58|10
1639272410000|2021-12-12 01:26:50|19768.28|19648.28|19766.17|19646.17|19768.6|19648.6|19766.17|19646.17|10
1639272420000|2021-12-12 01:27:00|19765.3|19645.3|19768.65|19648.65|19768.65|19648.65|19765.3|19645.3|10
1639272430000|2021-12-12 01:27:10|19769.17|19649.17|19770.84|19650.84|19770.91|19650.91|19769.17|19649.17|10
1639272440000|2021-12-12 01:27:20|19771.06|19651.06|19771.47|19651.47|19772.26|19652.26|19771.06|19651.06|10
1639272450000|2021-12-12 01:27:30|19771.32|19651.32|19772.65|19652.65|19772.65|19652.65|19771.25|19651.25|10
1639272460000|2021-12-12 01:27:40|19772.54|19652.54|19775.95|19655.95|19775.95|19655.95|19772.54|19652.54|10
1639272470000|2021-12-12 01:27:50|19776.13|19656.13|19777.22|19657.22|19777.77|19657.77|19776|19656|10
1639272480000|2021-12-12 01:28:00|19777.45|19657.45|19779.49|19659.49|19779.49|19659.49|19777.45|19657.45|10
1639272490000|2021-12-12 01:28:10|19780.72|19660.72|19781.68|19661.68|19782.81|19662.81|19780.23|19660.23|10
1639272500000|2021-12-12 01:28:20|19781.97|19661.97|19785.85|19665.85|19785.91|19665.91|19781.97|19661.97|10
1639272510000|2021-12-12 01:28:30|19785.94|19665.94|19787.67|19667.67|19787.68|19667.68|19785.94|19665.94|10
1639272520000|2021-12-12 01:28:40|19788.15|19668.15|19790.13|19670.13|19790.13|19670.13|19788.15|19668.15|10
1639272530000|2021-12-12 01:28:50|19790.85|19670.85|19791.33|19671.33|19791.43|19671.43|19790.59|19670.59|10
1639272540000|2021-12-12 01:29:00|19791.75|19671.75|19791.31|19671.31|19792.05|19672.05|19791.31|19671.31|10
1639272550000|2021-12-12 01:29:10|19791.44|19671.44|19790.15|19670.15|19791.81|19671.81|19790.15|19670.15|10
1639272560000|2021-12-12 01:29:20|19790.08|19670.08|19789.15|19669.15|19791.65|19671.65|19789.15|19669.15|10
1639272570000|2021-12-12 01:29:30|19789.16|19669.16|19788.77|19668.77|19789.6|19669.6|19788.38|19668.38|10
1639272580000|2021-12-12 01:29:40|19788.82|19668.82|19790.5|19670.5|19790.5|19670.5|19788.82|19668.82|9
1639272590000|2021-12-12 01:29:50|19791.12|19671.12|19790.75|19670.75|19792.1|19672.1|19790.75|19670.75|10
1639272600000|2021-12-12 01:30:00|19790.9|19670.9|19789.58|19669.58|19791.05|19671.05|19789.58|19669.58|10
1639272610000|2021-12-12 01:30:10|19788.84|19668.84|19783.92|19663.92|19788.84|19668.84|19783.92|19663.92|10
1639272620000|2021-12-12 01:30:20|19783.27|19663.27|19780.35|19660.35|19783.27|19663.27|19779.26|19659.26|10
1639272630000|2021-12-12 01:30:30|19780.47|19660.47|19781.3|19661.3|19781.38|19661.38|19780.46|19660.46|10
1639272640000|2021-12-12 01:30:40|19781.01|19661.01|19780.49|19660.49|19781.01|19661.01|19780|19660|10
1639272650000|2021-12-12 01:30:50|19780.84|19660.84|19781.14|19661.14|19781.41|19661.41|19780.48|19660.48|10
1639272660000|2021-12-12 01:31:00|19781.21|19661.21|19780.84|19660.84|19782.6|19662.6|19780.84|19660.84|9
1639272670000|2021-12-12 01:31:10|19780.77|19660.77|19783.38|19663.38|19783.38|19663.38|19780.72|19660.72|9
1639272680000|2021-12-12 01:31:20|19782.82|19662.82|19786.13|19666.13|19786.13|19666.13|19782.28|19662.28|10
1639272690000|2021-12-12 01:31:30|19787.32|19667.32|19788.19|19668.19|19789.26|19669.26|19787.32|19667.32|9
1639272700000|2021-12-12 01:31:40|19789.16|19669.16|19789.77|19669.77|19789.77|19669.77|19788.93|19668.93|10
1639272710000|2021-12-12 01:31:50|19789.83|19669.83|19791.51|19671.51|19791.82|19671.82|19789.83|19669.83|10
1639272720000|2021-12-12 01:32:00|19791.76|19671.76|19789.87|19669.87|19791.76|19671.76|19789.87|19669.87|10
1639272730000|2021-12-12 01:32:10|19789.64|19669.64|19788.2|19668.2|19789.64|19669.64|19788.2|19668.2|10
1639272740000|2021-12-12 01:32:20|19787.51|19667.51|19786.97|19666.97|19788.53|19668.53|19786.18|19666.18|10
1639272750000|2021-12-12 01:32:30|19787.3|19667.3|19789.37|19669.37|19790.17|19670.17|19787.3|19667.3|10
1639272760000|2021-12-12 01:32:40|19790.11|19670.11|19792.92|19672.92|19792.92|19672.92|19790.11|19670.11|9
1639272770000|2021-12-12 01:32:50|19792.98|19672.98|19794.99|19674.99|19794.99|19674.99|19792.98|19672.98|10
1639272780000|2021-12-12 01:33:00|19796.32|19676.32|19798.8|19678.8|19798.8|19678.8|19796.32|19676.32|10
1639272790000|2021-12-12 01:33:10|19798.9|19678.9|19802.51|19682.51|19802.51|19682.51|19798.9|19678.9|10
1639272800000|2021-12-12 01:33:20|19802.48|19682.48|19805.91|19685.91|19805.91|19685.91|19802.23|19682.23|10
1639272810000|2021-12-12 01:33:30|19806.03|19686.03|19805.82|19685.82|19806.03|19686.03|19805.25|19685.25|10
1639272820000|2021-12-12 01:33:40|19806.66|19686.66|19812.2|19692.2|19812.2|19692.2|19806.66|19686.66|10
1639272830000|2021-12-12 01:33:50|19812.23|19692.23|19813.93|19693.93|19814.09|19694.09|19811.94|19691.94|9
1639272840000|2021-12-12 01:34:00|19813.99|19693.99|19814.5|19694.5|19814.5|19694.5|19813.78|19693.78|10
1639272850000|2021-12-12 01:34:10|19814.16|19694.16|19814.14|19694.14|19814.24|19694.24|19813.79|19693.79|9
1639272860000|2021-12-12 01:34:20|19812.83|19692.83|19815.29|19695.29|19815.29|19695.29|19812.83|19692.83|9
1639272870000|2021-12-12 01:34:30|19815.44|19695.44|19816.72|19696.72|19816.89|19696.89|19815.17|19695.17|10
1639272880000|2021-12-12 01:34:40|19819.4|19699.4|19821.51|19701.51|19821.55|19701.55|19819.4|19699.4|10
1639272890000|2021-12-12 01:34:50|19820.72|19700.72|19819.54|19699.54|19821.11|19701.11|19819.51|19699.51|10
1639272900000|2021-12-12 01:35:00|19819.39|19699.39|19822.8|19702.8|19822.94|19702.94|19818.97|19698.97|10
1639272910000|2021-12-12 01:35:10|19823.08|19703.08|19823.03|19703.03|19823.16|19703.16|19822.9|19702.9|10
1639272920000|2021-12-12 01:35:20|19822.79|19702.79|19819.25|19699.25|19822.79|19702.79|19819.25|19699.25|10
1639272930000|2021-12-12 01:35:30|19819.5|19699.5|19818.45|19698.45|19819.5|19699.5|19817.88|19697.88|10
1639272940000|2021-12-12 01:35:40|19817.61|19697.61|19818.1|19698.1|19818.1|19698.1|19817.21|19697.21|10
1639272950000|2021-12-12 01:35:50|19818.95|19698.95|19816.91|19696.91|19819.4|19699.4|19816.91|19696.91|10
1639272960000|2021-12-12 01:36:00|19817.49|19697.49|19817.71|19697.71|19818.19|19698.19|19817.02|19697.02|10
1639272970000|2021-12-12 01:36:10|19817.91|19697.91|19817.71|19697.71|19817.95|19697.95|19817.39|19697.39|10
1639272980000|2021-12-12 01:36:20|19817.88|19697.88|19817.6|19697.6|19818.53|19698.53|19817.6|19697.6|10
1639272990000|2021-12-12 01:36:30|19817.78|19697.78|19815.45|19695.45|19817.78|19697.78|19815.45|19695.45|10
1639273000000|2021-12-12 01:36:40|19816.33|19696.33|19820.11|19700.11|19821.18|19701.18|19816.33|19696.33|9
1639273010000|2021-12-12 01:36:50|19818.71|19698.71|19817.76|19697.76|19820.54|19700.54|19817.76|19697.76|10
1639273020000|2021-12-12 01:37:00|19816.38|19696.38|19812.45|19692.45|19816.38|19696.38|19812.45|19692.45|10
1639273030000|2021-12-12 01:37:10|19812.58|19692.58|19809.64|19689.64|19812.58|19692.58|19808.76|19688.76|9
1639273040000|2021-12-12 01:37:20|19809.66|19689.66|19811.23|19691.23|19811.23|19691.23|19809.66|19689.66|10
1639273050000|2021-12-12 01:37:30|19810.89|19690.89|19812.57|19692.57|19812.57|19692.57|19810.89|19690.89|9
1639273060000|2021-12-12 01:37:40|19812.65|19692.65|19815.51|19695.51|19816.42|19696.42|19812.65|19692.65|10
1639273070000|2021-12-12 01:37:50|19815.17|19695.17|19815.9|19695.9|19816.03|19696.03|19815.08|19695.08|9
1639273080000|2021-12-12 01:38:00|19814.45|19694.45|19817.41|19697.41|19817.66|19697.66|19814.45|19694.45|9
1639273090000|2021-12-12 01:38:10|19818.15|19698.15|19820.01|19700.01|19820.01|19700.01|19817.16|19697.16|10
1639273100000|2021-12-12 01:38:20|19820.6|19700.6|19823.68|19703.68|19823.69|19703.69|19820.6|19700.6|10
1639273110000|2021-12-12 01:38:30|19822.32|19702.32|19826.33|19706.33|19826.33|19706.33|19822.32|19702.32|10
1639273120000|2021-12-12 01:38:40|19825.89|19705.89|19825.67|19705.67|19826.63|19706.63|19825.11|19705.11|10
1639273130000|2021-12-12 01:38:50|19825.29|19705.29|19825.09|19705.09|19826.45|19706.45|19825.09|19705.09|9
1639273140000|2021-12-12 01:39:00|19825.23|19705.23|19826.89|19706.89|19827.73|19707.73|19824.76|19704.76|9
1639273150000|2021-12-12 01:39:10|19826.76|19706.76|19823.45|19703.45|19826.76|19706.76|19822.96|19702.96|10
1639273160000|2021-12-12 01:39:20|19823.95|19703.95|19824.57|19704.57|19824.6|19704.6|19823.6|19703.6|9
1639273170000|2021-12-12 01:39:30|19824.53|19704.53|19824.82|19704.82|19824.94|19704.94|19824.18|19704.18|9
1639273180000|2021-12-12 01:39:40|19824.83|19704.83|19827.28|19707.28|19827.41|19707.41|19824.83|19704.83|10
1639273190000|2021-12-12 01:39:50|19827.64|19707.64|19826.67|19706.67|19827.79|19707.79|19825.63|19705.63|10
1639273200000|2021-12-12 01:40:00|19827.68|19707.68|19822.22|19702.22|19827.68|19707.68|19822.22|19702.22|10
1639273210000|2021-12-12 01:40:10|19821.84|19701.84|19818.48|19698.48|19821.84|19701.84|19818.3|19698.3|10
1639273220000|2021-12-12 01:40:20|19818.43|19698.43|19819.73|19699.73|19819.73|19699.73|19818.26|19698.26|10
1639273230000|2021-12-12 01:40:30|19819.95|19699.95|19820.19|19700.19|19820.56|19700.56|19819.62|19699.62|10
1639273240000|2021-12-12 01:40:40|19820.58|19700.58|19823.93|19703.93|19824.03|19704.03|19820.58|19700.58|10
1639273250000|2021-12-12 01:40:50|19823.92|19703.92|19825.36|19705.36|19825.36|19705.36|19823.88|19703.88|9
1639273260000|2021-12-12 01:41:00|19825.73|19705.73|19825.12|19705.12|19826.04|19706.04|19825.12|19705.12|10
1639273270000|2021-12-12 01:41:10|19825.3|19705.3|19824.31|19704.31|19825.62|19705.62|19824.31|19704.31|10
1639273280000|2021-12-12 01:41:20|19823.7|19703.7|19823.08|19703.08|19824.12|19704.12|19822.74|19702.74|9
1639273290000|2021-12-12 01:41:30|19821.99|19701.99|19821.11|19701.11|19821.99|19701.99|19820.14|19700.14|10
1639273300000|2021-12-12 01:41:40|19821.45|19701.45|19822.06|19702.06|19822.27|19702.27|19821.32|19701.32|10
1639273310000|2021-12-12 01:41:50|19822.04|19702.04|19820.08|19700.08|19822.14|19702.14|19820.08|19700.08|10
1639273320000|2021-12-12 01:42:00|19819.83|19699.83|19816.6|19696.6|19819.83|19699.83|19816.6|19696.6|10
1639273330000|2021-12-12 01:42:10|19816.58|19696.58|19818.26|19698.26|19818.26|19698.26|19816.58|19696.58|9
1639273340000|2021-12-12 01:42:20|19818.1|19698.1|19819.93|19699.93|19819.93|19699.93|19817.89|19697.89|10
1639273350000|2021-12-12 01:42:30|19819.96|19699.96|19822.02|19702.02|19822.02|19702.02|19819.96|19699.96|10
1639273360000|2021-12-12 01:42:40|19821.52|19701.52|19821.28|19701.28|19821.97|19701.97|19821.23|19701.23|10
1639273370000|2021-12-12 01:42:50|19821.04|19701.04|19821.28|19701.28|19821.28|19701.28|19820.57|19700.57|9
1639273380000|2021-12-12 01:43:00|19821.62|19701.62|19821.65|19701.65|19822.2|19702.2|19821.45|19701.45|9
1639273390000|2021-12-12 01:43:10|19821.93|19701.93|19824.49|19704.49|19824.66|19704.66|19821.74|19701.74|10
1639273400000|2021-12-12 01:43:20|19824.72|19704.72|19824.39|19704.39|19824.99|19704.99|19823.57|19703.57|9
1639273410000|2021-12-12 01:43:30|19824.34|19704.34|19825.17|19705.17|19825.77|19705.77|19824.1|19704.1|9
1639273420000|2021-12-12 01:43:40|19825.1|19705.1|19825.34|19705.34|19826.46|19706.46|19825.1|19705.1|9
1639273430000|2021-12-12 01:43:50|19825.15|19705.15|19826.32|19706.32|19826.42|19706.42|19825.15|19705.15|9
1639273440000|2021-12-12 01:44:00|19826.45|19706.45|19828.17|19708.17|19828.46|19708.46|19826.37|19706.37|7
1639273450000|2021-12-12 01:44:10|19828.2|19708.2|19828.08|19708.08|19828.44|19708.44|19828.06|19708.06|8
1639273460000|2021-12-12 01:44:20|19828.23|19708.23|19826.67|19706.67|19828.23|19708.23|19826.66|19706.66|9
1639273470000|2021-12-12 01:44:30|19826.65|19706.65|19827.01|19707.01|19827.64|19707.64|19825.86|19705.86|9
1639273480000|2021-12-12 01:44:40|19827.05|19707.05|19827.36|19707.36|19828.03|19708.03|19827.05|19707.05|9
1639273490000|2021-12-12 01:44:50|19827.29|19707.29|19826.81|19706.81|19827.44|19707.44|19825.53|19705.53|9
1639273500000|2021-12-12 01:45:00|19826.46|19706.46|19827.15|19707.15|19828.96|19708.96|19826.46|19706.46|10
1639273510000|2021-12-12 01:45:10|19825.98|19705.98|19826.89|19706.89|19827.04|19707.04|19825.98|19705.98|10
1639273520000|2021-12-12 01:45:20|19826.65|19706.65|19827.84|19707.84|19828.19|19708.19|19826.65|19706.65|10
1639273530000|2021-12-12 01:45:30|19827.02|19707.02|19829.25|19709.25|19829.25|19709.25|19826.9|19706.9|9
1639273540000|2021-12-12 01:45:40|19829.88|19709.88|19830.47|19710.47|19830.47|19710.47|19829.82|19709.82|9
1639273550000|2021-12-12 01:45:50|19830.4|19710.4|19829.97|19709.97|19830.62|19710.62|19829.95|19709.95|9
1639273560000|2021-12-12 01:46:00|19830.8|19710.8|19829.07|19709.07|19830.88|19710.88|19829.07|19709.07|9
1639273570000|2021-12-12 01:46:10|19828.91|19708.91|19828.33|19708.33|19829.04|19709.04|19828.23|19708.23|10
1639273580000|2021-12-12 01:46:20|19828.54|19708.54|19821.83|19701.83|19828.62|19708.62|19821.83|19701.83|10
1639273590000|2021-12-12 01:46:30|19821.9|19701.9|19818.7|19698.7|19821.9|19701.9|19818.21|19698.21|10
1639273600000|2021-12-12 01:46:40|19818.68|19698.68|19818.56|19698.56|19819.7|19699.7|19818.56|19698.56|10
1639273610000|2021-12-12 01:46:50|19818.18|19698.18|19818.57|19698.57|19818.76|19698.76|19817.68|19697.68|10
1639273620000|2021-12-12 01:47:00|19819.4|19699.4|19818.42|19698.42|19819.95|19699.95|19818.42|19698.42|10
1639273630000|2021-12-12 01:47:10|19818.55|19698.55|19819.14|19699.14|19819.64|19699.64|19818.55|19698.55|10
1639273640000|2021-12-12 01:47:20|19819.17|19699.17|19820.52|19700.52|19820.93|19700.93|19819.17|19699.17|10
1639273650000|2021-12-12 01:47:30|19819.64|19699.64|19818.17|19698.17|19819.64|19699.64|19818.03|19698.03|9
1639273660000|2021-12-12 01:47:40|19818.64|19698.64|19815.07|19695.07|19818.64|19698.64|19815.07|19695.07|10
1639273670000|2021-12-12 01:47:50|19814.36|19694.36|19812.5|19692.5|19814.36|19694.36|19812.22|19692.22|10
1639273680000|2021-12-12 01:48:00|19812.42|19692.42|19812.52|19692.52|19812.66|19692.66|19812.06|19692.06|9
1639273690000|2021-12-12 01:48:10|19812.54|19692.54|19812.72|19692.72|19812.79|19692.79|19811.41|19691.41|9
1639273700000|2021-12-12 01:48:20|19812.8|19692.8|19815.2|19695.2|19816.04|19696.04|19812.78|19692.78|10
1639273710000|2021-12-12 01:48:30|19815.03|19695.03|19814.74|19694.74|19815.14|19695.14|19814.48|19694.48|10
1639273720000|2021-12-12 01:48:40|19814.89|19694.89|19816.53|19696.53|19816.53|19696.53|19814.89|19694.89|9
1639273730000|2021-12-12 01:48:50|19817.03|19697.03|19816.71|19696.71|19817.03|19697.03|19815.71|19695.71|10
1639273740000|2021-12-12 01:49:00|19816.32|19696.32|19817.18|19697.18|19817.18|19697.18|19815.94|19695.94|9
1639273750000|2021-12-12 01:49:10|19817.24|19697.24|19817.14|19697.14|19817.66|19697.66|19817|19697|9
1639273760000|2021-12-12 01:49:20|19817.32|19697.32|19818.68|19698.68|19818.81|19698.81|19817.32|19697.32|10
1639273770000|2021-12-12 01:49:30|19818.49|19698.49|19822.13|19702.13|19822.13|19702.13|19818.49|19698.49|9
1639273780000|2021-12-12 01:49:40|19821.43|19701.43|19820.53|19700.53|19821.43|19701.43|19819.85|19699.85|10
1639273790000|2021-12-12 01:49:50|19820.18|19700.18|19820.32|19700.32|19820.63|19700.63|19819.99|19699.99|10
1639273800000|2021-12-12 01:50:00|19820.48|19700.48|19818.7|19698.7|19820.9|19700.9|19818.7|19698.7|9
1639273810000|2021-12-12 01:50:10|19819.65|19699.65|19820.82|19700.82|19820.82|19700.82|19819.6|19699.6|10
1639273820000|2021-12-12 01:50:20|19820.75|19700.75|19820.07|19700.07|19820.75|19700.75|19820.07|19700.07|7
1639273830000|2021-12-12 01:50:30|19819.96|19699.96|19816.03|19696.03|19819.96|19699.96|19816.03|19696.03|9
1639273840000|2021-12-12 01:50:40|19815.49|19695.49|19813.01|19693.01|19815.49|19695.49|19812.98|19692.98|10
1639273850000|2021-12-12 01:50:50|19812.61|19692.61|19810.62|19690.62|19812.61|19692.61|19810.62|19690.62|10
1639273860000|2021-12-12 01:51:00|19810.75|19690.75|19810.26|19690.26|19810.75|19690.75|19810.26|19690.26|9
1639273870000|2021-12-12 01:51:10|19810.27|19690.27|19810.28|19690.28|19810.37|19690.37|19809.94|19689.94|10
1639273880000|2021-12-12 01:51:20|19809.81|19689.81|19806.79|19686.79|19809.81|19689.81|19806.79|19686.79|10
1639273890000|2021-12-12 01:51:30|19807.62|19687.62|19808.5|19688.5|19808.64|19688.64|19807.62|19687.62|10
1639273900000|2021-12-12 01:51:40|19808.44|19688.44|19810.95|19690.95|19810.95|19690.95|19808.44|19688.44|10
1639273910000|2021-12-12 01:51:50|19810.93|19690.93|19810.95|19690.95|19811|19691|19809.63|19689.63|9
1639273920000|2021-12-12 01:52:00|19810.81|19690.81|19813.17|19693.17|19813.17|19693.17|19810.51|19690.51|7
1639273930000|2021-12-12 01:52:10|19814.02|19694.02|19817.17|19697.17|19818.15|19698.15|19814.02|19694.02|10
1639273940000|2021-12-12 01:52:20|19818.41|19698.41|19820.75|19700.75|19820.8|19700.8|19817.78|19697.78|10
1639273950000|2021-12-12 01:52:30|19821.94|19701.94|19818.71|19698.71|19821.94|19701.94|19818.71|19698.71|10
1639273960000|2021-12-12 01:52:40|19818.98|19698.98|19820.45|19700.45|19820.45|19700.45|19818.71|19698.71|10
1639273970000|2021-12-12 01:52:50|19820.41|19700.41|19820.98|19700.98|19821.79|19701.79|19820.41|19700.41|10
1639273980000|2021-12-12 01:53:00|19822.56|19702.56|19820.99|19700.99|19822.79|19702.79|19820.71|19700.71|10
1639273990000|2021-12-12 01:53:10|19820.78|19700.78|19816.62|19696.62|19820.99|19700.99|19816.62|19696.62|10
1639274000000|2021-12-12 01:53:20|19815.95|19695.95|19811.87|19691.87|19815.95|19695.95|19811.87|19691.87|10
1639274010000|2021-12-12 01:53:30|19811.76|19691.76|19810.1|19690.1|19811.76|19691.76|19809.46|19689.46|10
1639274020000|2021-12-12 01:53:40|19809.7|19689.7|19809.94|19689.94|19810.96|19690.96|19809.53|19689.53|10
1639274030000|2021-12-12 01:53:50|19809.8|19689.8|19807.56|19687.56|19809.8|19689.8|19807.56|19687.56|10
1639274040000|2021-12-12 01:54:00|19807.7|19687.7|19806.32|19686.32|19807.7|19687.7|19806.32|19686.32|9
1639274050000|2021-12-12 01:54:10|19806.15|19686.15|19806.17|19686.17|19806.35|19686.35|19805.85|19685.85|10
1639274060000|2021-12-12 01:54:20|19806.12|19686.12|19806.09|19686.09|19806.73|19686.73|19805.4|19685.4|10
1639274070000|2021-12-12 01:54:30|19805.62|19685.62|19808.61|19688.61|19808.61|19688.61|19805.62|19685.62|10
1639274080000|2021-12-12 01:54:40|19808.17|19688.17|19811.28|19691.28|19811.28|19691.28|19808.17|19688.17|10
1639274090000|2021-12-12 01:54:50|19811.19|19691.19|19814.02|19694.02|19814.02|19694.02|19811.19|19691.19|10
1639274100000|2021-12-12 01:55:00|19813.62|19693.62|19814.33|19694.33|19814.33|19694.33|19813.56|19693.56|10
1639274110000|2021-12-12 01:55:10|19814.28|19694.28|19815.51|19695.51|19815.51|19695.51|19814.05|19694.05|10
1639274120000|2021-12-12 01:55:20|19814.12|19694.12|19813.99|19693.99|19814.87|19694.87|19813.27|19693.27|10
1639274130000|2021-12-12 01:55:30|19814.02|19694.02|19813.76|19693.76|19814.51|19694.51|19813.76|19693.76|8
1639274140000|2021-12-12 01:55:40|19813.46|19693.46|19812.66|19692.66|19814.17|19694.17|19812.66|19692.66|9
1639274150000|2021-12-12 01:55:50|19812.37|19692.37|19810.84|19690.84|19812.44|19692.44|19810.84|19690.84|10
1639274160000|2021-12-12 01:56:00|19810.32|19690.32|19807.67|19687.67|19810.32|19690.32|19807.67|19687.67|10
1639274170000|2021-12-12 01:56:10|19806|19686|19797.58|19677.58|19806|19686|19797.21|19677.21|10
1639274180000|2021-12-12 01:56:20|19797.55|19677.55|19794.95|19674.95|19797.55|19677.55|19794.37|19674.37|10
1639274190000|2021-12-12 01:56:30|19794.84|19674.84|19792.84|19672.84|19794.84|19674.84|19792.84|19672.84|10
1639274200000|2021-12-12 01:56:40|19792.42|19672.42|19790.8|19670.8|19792.42|19672.42|19790.04|19670.04|10
1639274210000|2021-12-12 01:56:50|19790.78|19670.78|19791.12|19671.12|19791.12|19671.12|19790.78|19670.78|9
1639274220000|2021-12-12 01:57:00|19791.72|19671.72|19793.18|19673.18|19793.69|19673.69|19791.72|19671.72|8
1639274230000|2021-12-12 01:57:10|19792.5|19672.5|19789.75|19669.75|19792.5|19672.5|19789.75|19669.75|10
1639274240000|2021-12-12 01:57:20|19789.81|19669.81|19790.73|19670.73|19790.96|19670.96|19789.33|19669.33|8
1639274250000|2021-12-12 01:57:30|19790.29|19670.29|19791.16|19671.16|19791.2|19671.2|19790.29|19670.29|10
1639274260000|2021-12-12 01:57:40|19791.21|19671.21|19793.64|19673.64|19793.64|19673.64|19791.21|19671.21|10
1639274270000|2021-12-12 01:57:50|19793.85|19673.85|19794.24|19674.24|19795.05|19675.05|19793.85|19673.85|10
1639274280000|2021-12-12 01:58:00|19793.9|19673.9|19796.13|19676.13|19796.33|19676.33|19793.9|19673.9|9
1639274290000|2021-12-12 01:58:10|19796|19676|19793.73|19673.73|19796|19676|19793.63|19673.63|10
1639274300000|2021-12-12 01:58:20|19793.44|19673.44|19795.19|19675.19|19795.19|19675.19|19793.33|19673.33|9
1639274310000|2021-12-12 01:58:30|19796.24|19676.24|19797.59|19677.59|19797.59|19677.59|19795.74|19675.74|10
1639274320000|2021-12-12 01:58:40|19798.15|19678.15|19798.32|19678.32|19798.89|19678.89|19797.56|19677.56|9
1639274330000|2021-12-12 01:58:50|19798.5|19678.5|19798.01|19678.01|19798.5|19678.5|19797.48|19677.48|10
1639274340000|2021-12-12 01:59:00|19798.38|19678.38|19798.2|19678.2|19798.65|19678.65|19797.44|19677.44|10
1639274350000|2021-12-12 01:59:10|19798.26|19678.26|19798.45|19678.45|19799.48|19679.48|19798.26|19678.26|10
1639274360000|2021-12-12 01:59:20|19799.44|19679.44|19797.92|19677.92|19799.44|19679.44|19797.92|19677.92|10
1639274370000|2021-12-12 01:59:30|19797.36|19677.36|19795.32|19675.32|19797.36|19677.36|19795.07|19675.07|9
1639274380000|2021-12-12 01:59:40|19794.75|19674.75|19792.81|19672.81|19794.75|19674.75|19792.35|19672.35|9
1639274390000|2021-12-12 01:59:50|19793.37|19673.37|19787.31|19667.31|19794.4|19674.4|19787.31|19667.31|10
1639274400000|2021-12-12 02:00:00|19786.95|19666.95|19787.69|19667.69|19787.69|19667.69|19786.56|19666.56|10
1639274410000|2021-12-12 02:00:10|19786.44|19666.44|19783.86|19663.86|19787.16|19667.16|19783.86|19663.86|10
1639274420000|2021-12-12 02:00:20|19783.78|19663.78|19781.7|19661.7|19783.78|19663.78|19781.63|19661.63|10
1639274430000|2021-12-12 02:00:30|19780.77|19660.77|19778.38|19658.38|19781.15|19661.15|19778.38|19658.38|10
1639274440000|2021-12-12 02:00:40|19778.64|19658.64|19777.59|19657.59|19779.5|19659.5|19777.36|19657.36|10
1639274450000|2021-12-12 02:00:50|19777.45|19657.45|19770.21|19650.21|19777.64|19657.64|19770.03|19650.03|10
1639274460000|2021-12-12 02:01:00|19770.01|19650.01|19771.05|19651.05|19771.05|19651.05|19769.92|19649.92|8
1639274470000|2021-12-12 02:01:10|19771.34|19651.34|19771.29|19651.29|19772.8|19652.8|19770.96|19650.96|9
1639274480000|2021-12-12 02:01:20|19771.33|19651.33|19772.25|19652.25|19772.25|19652.25|19771.33|19651.33|10
1639274490000|2021-12-12 02:01:30|19772.34|19652.34|19775.09|19655.09|19775.09|19655.09|19772.34|19652.34|10
1639274500000|2021-12-12 02:01:40|19775.13|19655.13|19780.98|19660.98|19780.98|19660.98|19775.13|19655.13|10
1639274510000|2021-12-12 02:01:50|19781.61|19661.61|19784.62|19664.62|19784.62|19664.62|19781.61|19661.61|10
1639274520000|2021-12-12 02:02:00|19784.85|19664.85|19788.05|19668.05|19788.05|19668.05|19784.85|19664.85|10
1639274530000|2021-12-12 02:02:10|19788.16|19668.16|19788.5|19668.5|19790.06|19670.06|19788.16|19668.16|9
1639274540000|2021-12-12 02:02:20|19788.6|19668.6|19783.42|19663.42|19788.6|19668.6|19783.42|19663.42|9
1639274550000|2021-12-12 02:02:30|19783.25|19663.25|19781.78|19661.78|19783.25|19663.25|19781.67|19661.67|10
1639274560000|2021-12-12 02:02:40|19781.15|19661.15|19777.52|19657.52|19781.19|19661.19|19777.52|19657.52|10
1639274570000|2021-12-12 02:02:50|19776.5|19656.5|19775.28|19655.28|19776.6|19656.6|19775.28|19655.28|9
1639274580000|2021-12-12 02:03:00|19775.55|19655.55|19773.15|19653.15|19775.55|19655.55|19772.66|19652.66|10
1639274590000|2021-12-12 02:03:10|19773.08|19653.08|19772.68|19652.68|19775.12|19655.12|19772.68|19652.68|10
1639274600000|2021-12-12 02:03:20|19772.57|19652.57|19768.88|19648.88|19772.66|19652.66|19768.88|19648.88|10
1639274610000|2021-12-12 02:03:30|19769.47|19649.47|19767.23|19647.23|19769.47|19649.47|19767.23|19647.23|10
1639274620000|2021-12-12 02:03:40|19767.31|19647.31|19765.33|19645.33|19767.73|19647.73|19765.33|19645.33|10
1639274630000|2021-12-12 02:03:50|19763.18|19643.18|19763.61|19643.61|19764.7|19644.7|19763.18|19643.18|10
1639274640000|2021-12-12 02:04:00|19763.57|19643.57|19764.58|19644.58|19764.76|19644.76|19763.57|19643.57|10
1639274650000|2021-12-12 02:04:10|19764.67|19644.67|19765.77|19645.77|19765.83|19645.83|19764.21|19644.21|10
1639274660000|2021-12-12 02:04:20|19766.24|19646.24|19766.53|19646.53|19767.3|19647.3|19766.24|19646.24|9
1639274670000|2021-12-12 02:04:30|19766.42|19646.42|19767.05|19647.05|19767.23|19647.23|19766.42|19646.42|10
1639274680000|2021-12-12 02:04:40|19767.38|19647.38|19766.07|19646.07|19767.97|19647.97|19766.07|19646.07|10
1639274690000|2021-12-12 02:04:50|19766.34|19646.34|19767.37|19647.37|19767.47|19647.47|19766.34|19646.34|10
1639274700000|2021-12-12 02:05:00|19767.39|19647.39|19769.3|19649.3|19769.3|19649.3|19767.39|19647.39|10
1639274710000|2021-12-12 02:05:10|19770.34|19650.34|19776.82|19656.82|19776.82|19656.82|19770.34|19650.34|10
1639274720000|2021-12-12 02:05:20|19777.24|19657.24|19781.99|19661.99|19781.99|19661.99|19777.24|19657.24|10
1639274730000|2021-12-12 02:05:30|19781.48|19661.48|19779.72|19659.72|19781.48|19661.48|19779.23|19659.23|10
1639274740000|2021-12-12 02:05:40|19779.27|19659.27|19783.38|19663.38|19783.38|19663.38|19778.87|19658.87|9
1639274750000|2021-12-12 02:05:50|19783.06|19663.06|19786.62|19666.62|19787.34|19667.34|19783.06|19663.06|9
1639274760000|2021-12-12 02:06:00|19786.63|19666.63|19787|19667|19787.52|19667.52|19786.41|19666.41|8
1639274770000|2021-12-12 02:06:10|19785.9|19665.9|19786.83|19666.83|19787.18|19667.18|19785.55|19665.55|10
1639274780000|2021-12-12 02:06:20|19786.92|19666.92|19789.19|19669.19|19789.19|19669.19|19786.92|19666.92|8
1639274790000|2021-12-12 02:06:30|19789.59|19669.59|19794.17|19674.17|19794.17|19674.17|19789.43|19669.43|10
1639274800000|2021-12-12 02:06:40|19795.22|19675.22|19798.12|19678.12|19798.29|19678.29|19795.22|19675.22|10
1639274810000|2021-12-12 02:06:50|19797.99|19677.99|19798.07|19678.07|19798.16|19678.16|19797.32|19677.32|9
1639274820000|2021-12-12 02:07:00|19798.51|19678.51|19799.36|19679.36|19799.36|19679.36|19798.51|19678.51|8
1639274830000|2021-12-12 02:07:10|19799.41|19679.41|19802.72|19682.72|19802.72|19682.72|19799.41|19679.41|10
1639274840000|2021-12-12 02:07:20|19801.78|19681.78|19803.08|19683.08|19803.08|19683.08|19801.65|19681.65|9
1639274850000|2021-12-12 02:07:30|19803.25|19683.25|19805.22|19685.22|19805.22|19685.22|19803|19683|9
1639274860000|2021-12-12 02:07:40|19806.06|19686.06|19810.01|19690.01|19810.01|19690.01|19806.06|19686.06|10
1639274870000|2021-12-12 02:07:50|19810.21|19690.21|19811.47|19691.47|19812.11|19692.11|19809.97|19689.97|9
1639274880000|2021-12-12 02:08:00|19811.53|19691.53|19811.18|19691.18|19811.95|19691.95|19811.18|19691.18|9
1639274890000|2021-12-12 02:08:10|19810.94|19690.94|19808.85|19688.85|19810.94|19690.94|19808.78|19688.78|10
1639274900000|2021-12-12 02:08:20|19808.3|19688.3|19811.61|19691.61|19811.61|19691.61|19808.3|19688.3|9
1639274910000|2021-12-12 02:08:30|19811.73|19691.73|19811.92|19691.92|19812.88|19692.88|19811.68|19691.68|10
1639274920000|2021-12-12 02:08:40|19811.9|19691.9|19814.12|19694.12|19814.12|19694.12|19811.7|19691.7|10
1639274930000|2021-12-12 02:08:50|19814.16|19694.16|19813.39|19693.39|19814.18|19694.18|19813.39|19693.39|10
1639274940000|2021-12-12 02:09:00|19813.12|19693.12|19811.74|19691.74|19813.41|19693.41|19811.74|19691.74|10
1639274950000|2021-12-12 02:09:10|19811.3|19691.3|19810.41|19690.41|19811.47|19691.47|19810.29|19690.29|10
1639274960000|2021-12-12 02:09:20|19810.13|19690.13|19809.87|19689.87|19811.25|19691.25|19809.87|19689.87|9
1639274970000|2021-12-12 02:09:30|19810.16|19690.16|19808.97|19688.97|19810.45|19690.45|19808.97|19688.97|9
1639274980000|2021-12-12 02:09:40|19808.6|19688.6|19804.68|19684.68|19808.6|19688.6|19804.68|19684.68|9
1639274990000|2021-12-12 02:09:50|19805.47|19685.47|19803.37|19683.37|19805.47|19685.47|19802.69|19682.69|9
1639275000000|2021-12-12 02:10:00|19803.78|19683.78|19803.13|19683.13|19804.26|19684.26|19803.13|19683.13|9
1639275010000|2021-12-12 02:10:10|19802.92|19682.92|19805.25|19685.25|19805.3|19685.3|19802.92|19682.92|10
1639275020000|2021-12-12 02:10:20|19804.9|19684.9|19802.85|19682.85|19804.94|19684.94|19802.85|19682.85|9
1639275030000|2021-12-12 02:10:30|19802.52|19682.52|19798.35|19678.35|19802.52|19682.52|19797.69|19677.69|10
1639275040000|2021-12-12 02:10:40|19798.24|19678.24|19799.22|19679.22|19799.22|19679.22|19798.07|19678.07|10
1639275050000|2021-12-12 02:10:50|19800.03|19680.03|19797.47|19677.47|19800.03|19680.03|19797.47|19677.47|9
1639275060000|2021-12-12 02:11:00|19797.79|19677.79|19797.29|19677.29|19797.79|19677.79|19796.74|19676.74|9
1639275070000|2021-12-12 02:11:10|19797.18|19677.18|19795.63|19675.63|19797.18|19677.18|19795.63|19675.63|9
1639275080000|2021-12-12 02:11:20|19795.51|19675.51|19795.29|19675.29|19796.13|19676.13|19795.29|19675.29|10
1639275090000|2021-12-12 02:11:30|19794.94|19674.94|19793.02|19673.02|19795.09|19675.09|19793.02|19673.02|10
1639275100000|2021-12-12 02:11:40|19792.93|19672.93|19791.93|19671.93|19793.42|19673.42|19791.93|19671.93|10
1639275110000|2021-12-12 02:11:50|19791.74|19671.74|19790.83|19670.83|19792.25|19672.25|19790.83|19670.83|9
1639275120000|2021-12-12 02:12:00|19790.89|19670.89|19791.73|19671.73|19791.75|19671.75|19790.89|19670.89|10
1639275130000|2021-12-12 02:12:10|19791.47|19671.47|19790.65|19670.65|19791.59|19671.59|19790.59|19670.59|8
1639275140000|2021-12-12 02:12:20|19790.15|19670.15|19788.64|19668.64|19790.55|19670.55|19788.64|19668.64|10
1639275150000|2021-12-12 02:12:30|19788.96|19668.96|19786.4|19666.4|19788.96|19668.96|19786.4|19666.4|10
1639275160000|2021-12-12 02:12:40|19786.05|19666.05|19783.68|19663.68|19786.05|19666.05|19783.31|19663.31|10
1639275170000|2021-12-12 02:12:50|19783.07|19663.07|19777.29|19657.29|19783.07|19663.07|19777.16|19657.16|10
1639275180000|2021-12-12 02:13:00|19776.28|19656.28|19776.76|19656.76|19777.82|19657.82|19775.78|19655.78|10
1639275190000|2021-12-12 02:13:10|19777.58|19657.58|19773.01|19653.01|19777.58|19657.58|19772.67|19652.67|10
1639275200000|2021-12-12 02:13:20|19772.86|19652.86|19769.67|19649.67|19772.86|19652.86|19769.67|19649.67|10
1639275210000|2021-12-12 02:13:30|19769.89|19649.89|19769.14|19649.14|19769.89|19649.89|19769|19649|10
1639275220000|2021-12-12 02:13:40|19768.33|19648.33|19770.06|19650.06|19770.06|19650.06|19768.14|19648.14|10
1639275230000|2021-12-12 02:13:50|19769.48|19649.48|19770.57|19650.57|19770.57|19650.57|19769.21|19649.21|10
1639275240000|2021-12-12 02:14:00|19770.71|19650.71|19770.62|19650.62|19771.02|19651.02|19770.44|19650.44|10
1639275250000|2021-12-12 02:14:10|19771.09|19651.09|19769.69|19649.69|19771.09|19651.09|19769.46|19649.46|10
1639275260000|2021-12-12 02:14:20|19769.62|19649.62|19767.86|19647.86|19769.64|19649.64|19767.86|19647.86|9
1639275270000|2021-12-12 02:14:30|19767.87|19647.87|19764.71|19644.71|19767.95|19647.95|19764.71|19644.71|10
1639275280000|2021-12-12 02:14:40|19764.98|19644.98|19765.5|19645.5|19765.5|19645.5|19763.82|19643.82|10
1639275290000|2021-12-12 02:14:50|19764.83|19644.83|19766.66|19646.66|19766.66|19646.66|19764.58|19644.58|10
1639275300000|2021-12-12 02:15:00|19766.56|19646.56|19780.1|19660.1|19780.1|19660.1|19766.16|19646.16|10
1639275310000|2021-12-12 02:15:10|19781.05|19661.05|19792.02|19672.02|19792.02|19672.02|19781.05|19661.05|10
1639275320000|2021-12-12 02:15:20|19791.65|19671.65|19790.95|19670.95|19792.29|19672.29|19790.1|19670.1|10
1639275330000|2021-12-12 02:15:30|19790.49|19670.49|19790.29|19670.29|19790.65|19670.65|19789.89|19669.89|10
1639275340000|2021-12-12 02:15:40|19790.05|19670.05|19787.83|19667.83|19790.05|19670.05|19787.39|19667.39|10
1639275350000|2021-12-12 02:15:50|19789.41|19669.41|19789.19|19669.19|19789.41|19669.41|19788.14|19668.14|10
1639275360000|2021-12-12 02:16:00|19789.22|19669.22|19790.17|19670.17|19790.42|19670.42|19789.21|19669.21|10
1639275370000|2021-12-12 02:16:10|19790.25|19670.25|19791.6|19671.6|19791.6|19671.6|19789.71|19669.71|10
1639275380000|2021-12-12 02:16:20|19791.35|19671.35|19792.07|19672.07|19792.07|19672.07|19791.35|19671.35|9
1639275390000|2021-12-12 02:16:30|19791.88|19671.88|19791.74|19671.74|19791.88|19671.88|19791.26|19671.26|10
1639275400000|2021-12-12 02:16:40|19792.36|19672.36|19793.7|19673.7|19793.7|19673.7|19792.36|19672.36|10
1639275410000|2021-12-12 02:16:50|19793.1|19673.1|19795.1|19675.1|19795.1|19675.1|19793.08|19673.08|10
1639275420000|2021-12-12 02:17:00|19794.82|19674.82|19792.95|19672.95|19794.82|19674.82|19792.95|19672.95|10
1639275430000|2021-12-12 02:17:10|19792.75|19672.75|19792.82|19672.82|19792.82|19672.82|19791.78|19671.78|10
1639275440000|2021-12-12 02:17:20|19793.13|19673.13|19791.63|19671.63|19793.13|19673.13|19791.41|19671.41|10
1639275450000|2021-12-12 02:17:30|19792.38|19672.38|19789.71|19669.71|19792.38|19672.38|19789.24|19669.24|10
1639275460000|2021-12-12 02:17:40|19789.54|19669.54|19793.76|19673.76|19793.76|19673.76|19789.54|19669.54|9
1639275470000|2021-12-12 02:17:50|19794.01|19674.01|19796.8|19676.8|19796.87|19676.87|19794.01|19674.01|9
1639275480000|2021-12-12 02:18:00|19797.74|19677.74|19799.48|19679.48|19799.86|19679.86|19797.6|19677.6|9
1639275490000|2021-12-12 02:18:10|19798.03|19678.03|19801.07|19681.07|19801.07|19681.07|19797.93|19677.93|10
1639275500000|2021-12-12 02:18:20|19801.95|19681.95|19804.37|19684.37|19804.37|19684.37|19801.95|19681.95|10
1639275510000|2021-12-12 02:18:30|19803.99|19683.99|19805.81|19685.81|19805.81|19685.81|19803.99|19683.99|10
1639275520000|2021-12-12 02:18:40|19805.8|19685.8|19806.03|19686.03|19806.46|19686.46|19805.8|19685.8|10
1639275530000|2021-12-12 02:18:50|19805.83|19685.83|19805.43|19685.43|19806.17|19686.17|19804.84|19684.84|10
1639275540000|2021-12-12 02:19:00|19805.41|19685.41|19804.75|19684.75|19805.5|19685.5|19804.75|19684.75|9
1639275550000|2021-12-12 02:19:10|19805.1|19685.1|19806.69|19686.69|19806.69|19686.69|19804.88|19684.88|10
1639275560000|2021-12-12 02:19:20|19807.04|19687.04|19807.49|19687.49|19808.07|19688.07|19806.99|19686.99|8
1639275570000|2021-12-12 02:19:30|19806.55|19686.55|19804.23|19684.23|19806.55|19686.55|19804.23|19684.23|10
1639275580000|2021-12-12 02:19:40|19803.81|19683.81|19798.01|19678.01|19803.81|19683.81|19797.21|19677.21|10
1639275590000|2021-12-12 02:19:50|19796.61|19676.61|19793.27|19673.27|19796.61|19676.61|19793.27|19673.27|10
1639275600000|2021-12-12 02:20:00|19793.46|19673.46|19794.95|19674.95|19794.97|19674.97|19793.22|19673.22|9
1639275610000|2021-12-12 02:20:10|19794.32|19674.32|19795.57|19675.57|19795.96|19675.96|19793.81|19673.81|10
1639275620000|2021-12-12 02:20:20|19795.44|19675.44|19793.66|19673.66|19795.44|19675.44|19793.62|19673.62|10
1639275630000|2021-12-12 02:20:30|19793.79|19673.79|19792.01|19672.01|19793.79|19673.79|19791.96|19671.96|10
1639275640000|2021-12-12 02:20:40|19792.02|19672.02|19792.04|19672.04|19792.66|19672.66|19792.02|19672.02|10
1639275650000|2021-12-12 02:20:50|19791.94|19671.94|19791.53|19671.53|19791.97|19671.97|19791.24|19671.24|9
1639275660000|2021-12-12 02:21:00|19791.68|19671.68|19794.17|19674.17|19794.17|19674.17|19791.26|19671.26|10
1639275670000|2021-12-12 02:21:10|19795.25|19675.25|19795.9|19675.9|19796.73|19676.73|19795.15|19675.15|10
1639275680000|2021-12-12 02:21:20|19796.68|19676.68|19796.85|19676.85|19797.09|19677.09|19796.25|19676.25|10
1639275690000|2021-12-12 02:21:30|19798.42|19678.42|19796.73|19676.73|19798.46|19678.46|19796.73|19676.73|9
1639275700000|2021-12-12 02:21:40|19796.79|19676.79|19793.36|19673.36|19796.79|19676.79|19793.36|19673.36|10
1639275710000|2021-12-12 02:21:50|19793.29|19673.29|19793.27|19673.27|19793.76|19673.76|19792.56|19672.56|10
1639275720000|2021-12-12 02:22:00|19793.39|19673.39|19789.17|19669.17|19793.74|19673.74|19789.17|19669.17|10
1639275730000|2021-12-12 02:22:10|19789.19|19669.19|19788.85|19668.85|19789.67|19669.67|19788.46|19668.46|10
1639275740000|2021-12-12 02:22:20|19789.34|19669.34|19792.14|19672.14|19792.14|19672.14|19789.34|19669.34|9
1639275750000|2021-12-12 02:22:30|19792.7|19672.7|19793.97|19673.97|19793.97|19673.97|19792.27|19672.27|10
1639275760000|2021-12-12 02:22:40|19794.13|19674.13|19797.57|19677.57|19797.73|19677.73|19794.13|19674.13|10
1639275770000|2021-12-12 02:22:50|19797.94|19677.94|19800.95|19680.95|19801.22|19681.22|19797.94|19677.94|10
1639275780000|2021-12-12 02:23:00|19801.33|19681.33|19801.27|19681.27|19802.28|19682.28|19801.25|19681.25|10
1639275790000|2021-12-12 02:23:10|19801.52|19681.52|19802.23|19682.23|19802.23|19682.23|19801.31|19681.31|9
1639275800000|2021-12-12 02:23:20|19802.2|19682.2|19802.03|19682.03|19802.2|19682.2|19801.66|19681.66|9
1639275810000|2021-12-12 02:23:30|19802.87|19682.87|19803.54|19683.54|19803.58|19683.58|19802.81|19682.81|10
1639275820000|2021-12-12 02:23:40|19803.57|19683.57|19801.42|19681.42|19803.57|19683.57|19801.42|19681.42|10
1639275830000|2021-12-12 02:23:50|19801.07|19681.07|19801.76|19681.76|19802.08|19682.08|19800.75|19680.75|8
1639275840000|2021-12-12 02:24:00|19802.31|19682.31|19803.37|19683.37|19804.23|19684.23|19802.31|19682.31|10
1639275850000|2021-12-12 02:24:10|19803.4|19683.4|19804.28|19684.28|19804.66|19684.66|19803.4|19683.4|7
1639275860000|2021-12-12 02:24:20|19804.14|19684.14|19807.97|19687.97|19807.97|19687.97|19804.14|19684.14|10
1639275870000|2021-12-12 02:24:30|19808.23|19688.23|19810.51|19690.51|19810.88|19690.88|19808.23|19688.23|10
1639275880000|2021-12-12 02:24:40|19810.76|19690.76|19808.92|19688.92|19810.76|19690.76|19808.91|19688.91|9
1639275890000|2021-12-12 02:24:50|19808.8|19688.8|19805.87|19685.87|19808.95|19688.95|19805.87|19685.87|9
1639275900000|2021-12-12 02:25:00|19805.59|19685.59|19804.32|19684.32|19805.59|19685.59|19804.32|19684.32|10
1639275910000|2021-12-12 02:25:10|19803.78|19683.78|19804.37|19684.37|19804.87|19684.87|19802.83|19682.83|10
1639275920000|2021-12-12 02:25:20|19803.97|19683.97|19802.46|19682.46|19803.97|19683.97|19802.46|19682.46|10
1639275930000|2021-12-12 02:25:30|19802.17|19682.17|19803.09|19683.09|19803.29|19683.29|19801.6|19681.6|10
1639275940000|2021-12-12 02:25:40|19801.87|19681.87|19804.21|19684.21|19804.21|19684.21|19801.74|19681.74|10
1639275950000|2021-12-12 02:25:50|19804.72|19684.72|19804.5|19684.5|19804.72|19684.72|19804.29|19684.29|8
1639275960000|2021-12-12 02:26:00|19804.25|19684.25|19806.01|19686.01|19806.33|19686.33|19804.25|19684.25|9
1639275970000|2021-12-12 02:26:10|19806.32|19686.32|19809.24|19689.24|19809.24|19689.24|19806.32|19686.32|10
1639275980000|2021-12-12 02:26:20|19809.25|19689.25|19810.29|19690.29|19810.78|19690.78|19809.25|19689.25|10
1639275990000|2021-12-12 02:26:30|19810.47|19690.47|19811.14|19691.14|19811.14|19691.14|19810.35|19690.35|9
1639276000000|2021-12-12 02:26:40|19811.24|19691.24|19813|19693|19813|19693|19811.06|19691.06|10
1639276010000|2021-12-12 02:26:50|19813.12|19693.12|19814.67|19694.67|19814.67|19694.67|19812.92|19692.92|8
1639276020000|2021-12-12 02:27:00|19815.61|19695.61|19814.83|19694.83|19815.61|19695.61|19814.64|19694.64|10
1639276030000|2021-12-12 02:27:10|19814.72|19694.72|19813.39|19693.39|19814.82|19694.82|19813.34|19693.34|9
1639276040000|2021-12-12 02:27:20|19813.16|19693.16|19813.09|19693.09|19813.33|19693.33|19811.31|19691.31|9
1639276050000|2021-12-12 02:27:30|19813.2|19693.2|19809.98|19689.98|19813.2|19693.2|19809.98|19689.98|10
1639276060000|2021-12-12 02:27:40|19810.1|19690.1|19811.42|19691.42|19811.42|19691.42|19808.69|19688.69|10
1639276070000|2021-12-12 02:27:50|19811.81|19691.81|19816.18|19696.18|19816.18|19696.18|19811.81|19691.81|10
1639276080000|2021-12-12 02:28:00|19815.95|19695.95|19815.48|19695.48|19817.37|19697.37|19815.48|19695.48|10
1639276090000|2021-12-12 02:28:10|19815.34|19695.34|19815.12|19695.12|19815.51|19695.51|19815.12|19695.12|7
1639276100000|2021-12-12 02:28:20|19815.19|19695.19|19815.14|19695.14|19816.03|19696.03|19815.11|19695.11|10
1639276110000|2021-12-12 02:28:30|19815.29|19695.29|19813.64|19693.64|19815.29|19695.29|19813.62|19693.62|8
1639276120000|2021-12-12 02:28:40|19813.65|19693.65|19816.5|19696.5|19816.5|19696.5|19813.65|19693.65|10
1639276130000|2021-12-12 02:28:50|19816.67|19696.67|19819.84|19699.84|19819.84|19699.84|19816.67|19696.67|9
1639276140000|2021-12-12 02:29:00|19819.83|19699.83|19821.58|19701.58|19821.58|19701.58|19819.24|19699.24|9
1639276150000|2021-12-12 02:29:10|19821.85|19701.85|19821.38|19701.38|19822.06|19702.06|19821.38|19701.38|8
1639276160000|2021-12-12 02:29:20|19821.04|19701.04|19820.48|19700.48|19821.59|19701.59|19820.48|19700.48|9
1639276170000|2021-12-12 02:29:30|19819.78|19699.78|19817|19697|19819.78|19699.78|19817|19697|10
1639276180000|2021-12-12 02:29:40|19816.54|19696.54|19815.66|19695.66|19816.54|19696.54|19815.26|19695.26|10
1639276190000|2021-12-12 02:29:50|19815.36|19695.36|19814|19694|19815.36|19695.36|19813.49|19693.49|9
1639276200000|2021-12-12 02:30:00|19813.28|19693.28|19811.63|19691.63|19813.28|19693.28|19811.47|19691.47|10
1639276210000|2021-12-12 02:30:10|19812|19692|19814.73|19694.73|19814.73|19694.73|19811.87|19691.87|10
1639276220000|2021-12-12 02:30:20|19815.28|19695.28|19813.75|19693.75|19815.29|19695.29|19813.3|19693.3|9
1639276230000|2021-12-12 02:30:30|19813.91|19693.91|19813.44|19693.44|19814.13|19694.13|19813.11|19693.11|10
1639276240000|2021-12-12 02:30:40|19813.16|19693.16|19813.26|19693.26|19813.43|19693.43|19812.4|19692.4|10
1639276250000|2021-12-12 02:30:50|19813.22|19693.22|19811.01|19691.01|19813.23|19693.23|19811.01|19691.01|9
1639276260000|2021-12-12 02:31:00|19810.55|19690.55|19809.38|19689.38|19810.55|19690.55|19809.11|19689.11|10
1639276270000|2021-12-12 02:31:10|19809.9|19689.9|19810.58|19690.58|19810.99|19690.99|19809.9|19689.9|9
1639276280000|2021-12-12 02:31:20|19810.92|19690.92|19811|19691|19811.4|19691.4|19810.89|19690.89|7
1639276290000|2021-12-12 02:31:30|19810.83|19690.83|19811.61|19691.61|19811.61|19691.61|19810.77|19690.77|7
1639276300000|2021-12-12 02:31:40|19812.17|19692.17|19814.94|19694.94|19814.94|19694.94|19812.17|19692.17|10
1639276310000|2021-12-12 02:31:50|19814.65|19694.65|19814.66|19694.66|19815.22|19695.22|19814.65|19694.65|10
1639276320000|2021-12-12 02:32:00|19814.41|19694.41|19815.24|19695.24|19815.24|19695.24|19814.41|19694.41|10
1639276330000|2021-12-12 02:32:10|19815.23|19695.23|19815.94|19695.94|19815.94|19695.94|19814.82|19694.82|8
1639276340000|2021-12-12 02:32:20|19816.64|19696.64|19817.01|19697.01|19817.06|19697.06|19815.68|19695.68|10
1639276350000|2021-12-12 02:32:30|19817.12|19697.12|19812.92|19692.92|19817.12|19697.12|19812.92|19692.92|9
1639276360000|2021-12-12 02:32:40|19812.02|19692.02|19807.67|19687.67|19812.02|19692.02|19807.56|19687.56|10
1639276370000|2021-12-12 02:32:50|19807.28|19687.28|19803.08|19683.08|19808.2|19688.2|19803.08|19683.08|10
1639276380000|2021-12-12 02:33:00|19802.78|19682.78|19801.69|19681.69|19802.78|19682.78|19801.58|19681.58|10
1639276390000|2021-12-12 02:33:10|19801.64|19681.64|19797.63|19677.63|19801.64|19681.64|19797.63|19677.63|10
1639276400000|2021-12-12 02:33:20|19797.45|19677.45|19798.26|19678.26|19798.26|19678.26|19796.84|19676.84|10
1639276410000|2021-12-12 02:33:30|19797.96|19677.96|19802.6|19682.6|19802.6|19682.6|19797.88|19677.88|10
1639276420000|2021-12-12 02:33:40|19802.89|19682.89|19803.83|19683.83|19803.83|19683.83|19802.89|19682.89|10
1639276430000|2021-12-12 02:33:50|19804.03|19684.03|19805.41|19685.41|19805.41|19685.41|19803.53|19683.53|9
1639276440000|2021-12-12 02:34:00|19805.39|19685.39|19808.67|19688.67|19808.67|19688.67|19805.39|19685.39|10
1639276450000|2021-12-12 02:34:10|19808.98|19688.98|19810.24|19690.24|19810.24|19690.24|19808.98|19688.98|10
1639276460000|2021-12-12 02:34:20|19809.05|19689.05|19816.12|19696.12|19816.12|19696.12|19808.79|19688.79|10
1639276470000|2021-12-12 02:34:30|19817.59|19697.59|19825.25|19705.25|19825.25|19705.25|19817.59|19697.59|10
1639276480000|2021-12-12 02:34:40|19825.78|19705.78|19827.98|19707.98|19829.19|19709.19|19825.78|19705.78|10
1639276490000|2021-12-12 02:34:50|19828.08|19708.08|19827.26|19707.26|19829.83|19709.83|19827.26|19707.26|10
1639276500000|2021-12-12 02:35:00|19827.77|19707.77|19827.84|19707.84|19827.84|19707.84|19826.65|19706.65|10
1639276510000|2021-12-12 02:35:10|19828.21|19708.21|19829.33|19709.33|19830.07|19710.07|19828.21|19708.21|10
1639276520000|2021-12-12 02:35:20|19829.1|19709.1|19825.61|19705.61|19829.1|19709.1|19825.38|19705.38|10
1639276530000|2021-12-12 02:35:30|19825.72|19705.72|19825.87|19705.87|19825.87|19705.87|19824.92|19704.92|10
1639276540000|2021-12-12 02:35:40|19826.07|19706.07|19826.26|19706.26|19826.97|19706.97|19826.07|19706.07|10
1639276550000|2021-12-12 02:35:50|19825.22|19705.22|19824.25|19704.25|19826.16|19706.16|19824.25|19704.25|9
1639276560000|2021-12-12 02:36:00|19824.76|19704.76|19826.97|19706.97|19826.97|19706.97|19824.5|19704.5|9
1639276570000|2021-12-12 02:36:10|19827.48|19707.48|19829.42|19709.42|19829.42|19709.42|19827.34|19707.34|10
1639276580000|2021-12-12 02:36:20|19829.69|19709.69|19829.36|19709.36|19830.03|19710.03|19828.92|19708.92|9
1639276590000|2021-12-12 02:36:30|19829.46|19709.46|19830.67|19710.67|19830.75|19710.75|19829.46|19709.46|10
1639276600000|2021-12-12 02:36:40|19829.96|19709.96|19830.06|19710.06|19830.23|19710.23|19829.78|19709.78|10
1639276610000|2021-12-12 02:36:50|19829.8|19709.8|19828.85|19708.85|19829.8|19709.8|19828.62|19708.62|8
1639276620000|2021-12-12 02:37:00|19828.79|19708.79|19824.65|19704.65|19828.79|19708.79|19824.65|19704.65|10
1639276630000|2021-12-12 02:37:10|19824.14|19704.14|19823.32|19703.32|19824.27|19704.27|19823.32|19703.32|8
1639276640000|2021-12-12 02:37:20|19823.65|19703.65|19821.62|19701.62|19823.79|19703.79|19821.57|19701.57|10
1639276650000|2021-12-12 02:37:30|19821.91|19701.91|19820.98|19700.98|19822.22|19702.22|19820.98|19700.98|8
1639276660000|2021-12-12 02:37:40|19820.89|19700.89|19818.71|19698.71|19820.89|19700.89|19818.71|19698.71|10
1639276670000|2021-12-12 02:37:50|19818.64|19698.64|19819.03|19699.03|19819.51|19699.51|19818.64|19698.64|9
1639276680000|2021-12-12 02:38:00|19818.95|19698.95|19817.05|19697.05|19819.02|19699.02|19817.05|19697.05|10
1639276690000|2021-12-12 02:38:10|19817.08|19697.08|19812.63|19692.63|19817.08|19697.08|19812.63|19692.63|10
1639276700000|2021-12-12 02:38:20|19812.51|19692.51|19813.27|19693.27|19813.27|19693.27|19811.54|19691.54|10
1639276710000|2021-12-12 02:38:30|19813.25|19693.25|19813.07|19693.07|19813.72|19693.72|19812.99|19692.99|9
1639276720000|2021-12-12 02:38:40|19812.9|19692.9|19810.29|19690.29|19812.9|19692.9|19810.29|19690.29|10
1639276730000|2021-12-12 02:38:50|19810.04|19690.04|19807.59|19687.59|19810.3|19690.3|19807.59|19687.59|10
1639276740000|2021-12-12 02:39:00|19808.01|19688.01|19805.48|19685.48|19808.07|19688.07|19805.11|19685.11|10
1639276750000|2021-12-12 02:39:10|19805.81|19685.81|19807.88|19687.88|19807.88|19687.88|19805.45|19685.45|10
1639276760000|2021-12-12 02:39:20|19808.28|19688.28|19810.79|19690.79|19810.79|19690.79|19808.28|19688.28|10
1639276770000|2021-12-12 02:39:30|19811.04|19691.04|19815.14|19695.14|19815.14|19695.14|19810.88|19690.88|10
1639276780000|2021-12-12 02:39:40|19815.39|19695.39|19817.34|19697.34|19817.34|19697.34|19815.39|19695.39|8
1639276790000|2021-12-12 02:39:50|19816.84|19696.84|19817.41|19697.41|19817.41|19697.41|19816.83|19696.83|10
1639276800000|2021-12-12 02:40:00|19817.53|19697.53|19818.02|19698.02|19818.02|19698.02|19817.38|19697.38|10
1639276810000|2021-12-12 02:40:10|19817.76|19697.76|19817.72|19697.72|19818.45|19698.45|19817.72|19697.72|9
1639276820000|2021-12-12 02:40:20|19816.7|19696.7|19816.62|19696.62|19816.7|19696.7|19816.53|19696.53|9
1639276830000|2021-12-12 02:40:30|19816.57|19696.57|19816.52|19696.52|19816.65|19696.65|19816.29|19696.29|9
1639276840000|2021-12-12 02:40:40|19816.45|19696.45|19817.5|19697.5|19817.5|19697.5|19816.14|19696.14|9
1639276850000|2021-12-12 02:40:50|19817.28|19697.28|19817.79|19697.79|19817.79|19697.79|19816.76|19696.76|10
1639276860000|2021-12-12 02:41:00|19817.71|19697.71|19817.7|19697.7|19817.71|19697.71|19816.73|19696.73|9
1639276870000|2021-12-12 02:41:10|19817.68|19697.68|19820.63|19700.63|19820.63|19700.63|19817.68|19697.68|10
1639276880000|2021-12-12 02:41:20|19820.73|19700.73|19823.48|19703.48|19823.48|19703.48|19820.19|19700.19|9
1639276890000|2021-12-12 02:41:30|19824.12|19704.12|19829.12|19709.12|19829.12|19709.12|19824.12|19704.12|9
1639276900000|2021-12-12 02:41:40|19829.14|19709.14|19829.18|19709.18|19829.8|19709.8|19828.5|19708.5|10
1639276910000|2021-12-12 02:41:50|19829.02|19709.02|19832|19712|19832|19712|19828.81|19708.81|9
1639276920000|2021-12-12 02:42:00|19831.7|19711.7|19832.01|19712.01|19832.03|19712.03|19831.07|19711.07|10
1639276930000|2021-12-12 02:42:10|19831.65|19711.65|19829.69|19709.69|19831.65|19711.65|19829.69|19709.69|10
1639276940000|2021-12-12 02:42:20|19829.53|19709.53|19832.95|19712.95|19832.95|19712.95|19828.78|19708.78|9
1639276950000|2021-12-12 02:42:30|19832.7|19712.7|19834.06|19714.06|19834.06|19714.06|19832.15|19712.15|9
1639276960000|2021-12-12 02:42:40|19834.34|19714.34|19842.54|19722.54|19842.54|19722.54|19834.34|19714.34|10
1639276970000|2021-12-12 02:42:50|19842.01|19722.01|19845.67|19725.67|19845.67|19725.67|19842.01|19722.01|10
1639276980000|2021-12-12 02:43:00|19845.69|19725.69|19846.97|19726.97|19847.23|19727.23|19845.69|19725.69|10
1639276990000|2021-12-12 02:43:10|19847.25|19727.25|19850.43|19730.43|19850.43|19730.43|19847.25|19727.25|10
1639277000000|2021-12-12 02:43:20|19850.58|19730.58|19849.32|19729.32|19850.58|19730.58|19849.32|19729.32|9
1639277010000|2021-12-12 02:43:30|19849.18|19729.18|19849.85|19729.85|19849.85|19729.85|19848.68|19728.68|9
1639277020000|2021-12-12 02:43:40|19850.17|19730.17|19851.81|19731.81|19851.88|19731.88|19850.08|19730.08|10
1639277030000|2021-12-12 02:43:50|19852.62|19732.62|19853.02|19733.02|19853.02|19733.02|19852.41|19732.41|10
1639277040000|2021-12-12 02:44:00|19853.42|19733.42|19853.03|19733.03|19853.42|19733.42|19852.76|19732.76|8
1639277050000|2021-12-12 02:44:10|19852.61|19732.61|19849.5|19729.5|19852.68|19732.68|19849.5|19729.5|9
1639277060000|2021-12-12 02:44:20|19849.13|19729.13|19849.02|19729.02|19849.53|19729.53|19848.9|19728.9|10
1639277070000|2021-12-12 02:44:30|19848.97|19728.97|19850.69|19730.69|19850.78|19730.78|19848.97|19728.97|9
1639277080000|2021-12-12 02:44:40|19851.31|19731.31|19855.03|19735.03|19855.03|19735.03|19851.31|19731.31|9
1639277090000|2021-12-12 02:44:50|19855.06|19735.06|19855.93|19735.93|19856.06|19736.06|19854.8|19734.8|10
1639277100000|2021-12-12 02:45:00|19854.93|19734.93|19855.68|19735.68|19855.68|19735.68|19854.93|19734.93|9
1639277110000|2021-12-12 02:45:10|19855.43|19735.43|19855.6|19735.6|19855.85|19735.85|19855.37|19735.37|10
1639277120000|2021-12-12 02:45:20|19856.36|19736.36|19862.68|19742.68|19863.02|19743.02|19856.36|19736.36|10
1639277130000|2021-12-12 02:45:30|19864.58|19744.58|19861.74|19741.74|19865.06|19745.06|19861.74|19741.74|10
1639277140000|2021-12-12 02:45:40|19861.72|19741.72|19859.88|19739.88|19861.72|19741.72|19859.23|19739.23|9
1639277150000|2021-12-12 02:45:50|19859.6|19739.6|19858.75|19738.75|19860.18|19740.18|19857.96|19737.96|10
1639277160000|2021-12-12 02:46:00|19858.46|19738.46|19858.07|19738.07|19858.77|19738.77|19858.07|19738.07|10
1639277170000|2021-12-12 02:46:10|19857.64|19737.64|19856.75|19736.75|19857.64|19737.64|19856.48|19736.48|8
1639277180000|2021-12-12 02:46:20|19856.59|19736.59|19854.9|19734.9|19856.59|19736.59|19854.9|19734.9|10
1639277190000|2021-12-12 02:46:30|19854.47|19734.47|19849.79|19729.79|19854.47|19734.47|19849.79|19729.79|10
1639277200000|2021-12-12 02:46:40|19848.57|19728.57|19837.12|19717.12|19848.57|19728.57|19837.12|19717.12|10
1639277210000|2021-12-12 02:46:50|19835.85|19715.85|19835.13|19715.13|19835.85|19715.85|19833.78|19713.78|10
1639277220000|2021-12-12 02:47:00|19835.56|19715.56|19835.18|19715.18|19836.46|19716.46|19835.18|19715.18|10
1639277230000|2021-12-12 02:47:10|19835.24|19715.24|19835.11|19715.11|19835.33|19715.33|19834.8|19714.8|9
1639277240000|2021-12-12 02:47:20|19835.17|19715.17|19837.17|19717.17|19837.17|19717.17|19834.49|19714.49|10
1639277250000|2021-12-12 02:47:30|19837.42|19717.42|19836.04|19716.04|19837.6|19717.6|19836.04|19716.04|10
1639277260000|2021-12-12 02:47:40|19836.96|19716.96|19834.82|19714.82|19836.96|19716.96|19834.61|19714.61|9
1639277270000|2021-12-12 02:47:50|19835.09|19715.09|19833.78|19713.78|19835.09|19715.09|19833.59|19713.59|10
1639277280000|2021-12-12 02:48:00|19833.55|19713.55|19831.54|19711.54|19833.55|19713.55|19831.25|19711.25|10
1639277290000|2021-12-12 02:48:10|19830.75|19710.75|19830.61|19710.61|19830.86|19710.86|19830.28|19710.28|10
1639277300000|2021-12-12 02:48:20|19830.94|19710.94|19831.41|19711.41|19831.86|19711.86|19830.94|19710.94|10
1639277310000|2021-12-12 02:48:30|19831.52|19711.52|19831.72|19711.72|19832.36|19712.36|19831.17|19711.17|9
1639277320000|2021-12-12 02:48:40|19831.14|19711.14|19829.36|19709.36|19831.68|19711.68|19829.36|19709.36|10
1639277330000|2021-12-12 02:48:50|19829.59|19709.59|19828.29|19708.29|19829.99|19709.99|19828.29|19708.29|9
1639277340000|2021-12-12 02:49:00|19828.61|19708.61|19828.45|19708.45|19828.91|19708.91|19828.31|19708.31|9
1639277350000|2021-12-12 02:49:10|19828.85|19708.85|19829.6|19709.6|19829.64|19709.64|19828.55|19708.55|10
1639277360000|2021-12-12 02:49:20|19830|19710|19830.42|19710.42|19830.55|19710.55|19829.11|19709.11|9
1639277370000|2021-12-12 02:49:30|19830.65|19710.65|19829.75|19709.75|19831.11|19711.11|19829.75|19709.75|9
1639277380000|2021-12-12 02:49:40|19829.28|19709.28|19826.93|19706.93|19829.3|19709.3|19826.21|19706.21|9
1639277390000|2021-12-12 02:49:50|19827.05|19707.05|19826.07|19706.07|19827.15|19707.15|19825.3|19705.3|10
1639277400000|2021-12-12 02:50:00|19826.43|19706.43|19827.16|19707.16|19827.16|19707.16|19826.36|19706.36|10
1639277410000|2021-12-12 02:50:10|19827.92|19707.92|19828.6|19708.6|19829.83|19709.83|19827.92|19707.92|10
1639277420000|2021-12-12 02:50:20|19828.71|19708.71|19827.76|19707.76|19829.03|19709.03|19827.76|19707.76|9
1639277430000|2021-12-12 02:50:30|19827.63|19707.63|19824.85|19704.85|19827.75|19707.75|19824.85|19704.85|10
1639277440000|2021-12-12 02:50:40|19823.81|19703.81|19820.14|19700.14|19823.81|19703.81|19819.97|19699.97|7
1639277450000|2021-12-12 02:50:50|19819.56|19699.56|19819.97|19699.97|19821.15|19701.15|19818.75|19698.75|9
1639277460000|2021-12-12 02:51:00|19818.37|19698.37|19816.53|19696.53|19818.37|19698.37|19816.53|19696.53|10
1639277470000|2021-12-12 02:51:10|19816.43|19696.43|19813.73|19693.73|19816.43|19696.43|19813.73|19693.73|10
1639277480000|2021-12-12 02:51:20|19813.72|19693.72|19813.11|19693.11|19814.13|19694.13|19812.67|19692.67|10
1639277490000|2021-12-12 02:51:30|19813.29|19693.29|19811.96|19691.96|19813.83|19693.83|19811.96|19691.96|10
1639277500000|2021-12-12 02:51:40|19812.05|19692.05|19805.4|19685.4|19812.09|19692.09|19805.4|19685.4|10
1639277510000|2021-12-12 02:51:50|19805.53|19685.53|19804.38|19684.38|19805.53|19685.53|19804.24|19684.24|9
1639277520000|2021-12-12 02:52:00|19804.06|19684.06|19799.43|19679.43|19804.08|19684.08|19799.43|19679.43|9
1639277530000|2021-12-12 02:52:10|19798.75|19678.75|19798.6|19678.6|19799.26|19679.26|19798.35|19678.35|9
1639277540000|2021-12-12 02:52:20|19798.5|19678.5|19797.01|19677.01|19798.5|19678.5|19796.28|19676.28|10
1639277550000|2021-12-12 02:52:30|19797.94|19677.94|19797.02|19677.02|19797.94|19677.94|19796.53|19676.53|10
1639277560000|2021-12-12 02:52:40|19797.29|19677.29|19797.88|19677.88|19798.09|19678.09|19797.28|19677.28|10
1639277570000|2021-12-12 02:52:50|19797.26|19677.26|19796.6|19676.6|19797.26|19677.26|19795.92|19675.92|10
1639277580000|2021-12-12 02:53:00|19796.67|19676.67|19793.59|19673.59|19796.67|19676.67|19793.59|19673.59|10
1639277590000|2021-12-12 02:53:10|19793.48|19673.48|19791.69|19671.69|19793.48|19673.48|19791.69|19671.69|8
1639277600000|2021-12-12 02:53:20|19791.52|19671.52|19785.87|19665.87|19791.52|19671.52|19785.87|19665.87|10
1639277610000|2021-12-12 02:53:30|19783.96|19663.96|19776.96|19656.96|19783.96|19663.96|19776.96|19656.96|9
1639277620000|2021-12-12 02:53:40|19776.63|19656.63|19777.13|19657.13|19778.14|19658.14|19776.63|19656.63|10
1639277630000|2021-12-12 02:53:50|19777.16|19657.16|19775.52|19655.52|19778.11|19658.11|19775.52|19655.52|10
1639277640000|2021-12-12 02:54:00|19775.71|19655.71|19774.68|19654.68|19775.71|19655.71|19774.03|19654.03|10
1639277650000|2021-12-12 02:54:10|19775.05|19655.05|19777.87|19657.87|19777.87|19657.87|19775.05|19655.05|10
1639277660000|2021-12-12 02:54:20|19778.21|19658.21|19778.99|19658.99|19779.38|19659.38|19778.21|19658.21|10
1639277670000|2021-12-12 02:54:30|19779.09|19659.09|19780.4|19660.4|19780.64|19660.64|19778.51|19658.51|9
1639277680000|2021-12-12 02:54:40|19780.99|19660.99|19784.15|19664.15|19784.57|19664.57|19780.99|19660.99|10
1639277690000|2021-12-12 02:54:50|19784.2|19664.2|19783.61|19663.61|19784.2|19664.2|19783.31|19663.31|10
1639277700000|2021-12-12 02:55:00|19782.74|19662.74|19782.08|19662.08|19782.74|19662.74|19780.96|19660.96|10
1639277710000|2021-12-12 02:55:10|19781.93|19661.93|19781.09|19661.09|19782.52|19662.52|19780.6|19660.6|10
1639277720000|2021-12-12 02:55:20|19781.91|19661.91|19785.14|19665.14|19785.14|19665.14|19781.22|19661.22|10
1639277730000|2021-12-12 02:55:30|19785.83|19665.83|19786.32|19666.32|19787.22|19667.22|19785.83|19665.83|9
1639277740000|2021-12-12 02:55:40|19786.03|19666.03|19784.82|19664.82|19786.54|19666.54|19783.81|19663.81|10
1639277750000|2021-12-12 02:55:50|19784.69|19664.69|19784.68|19664.68|19784.69|19664.69|19784.01|19664.01|9
1639277760000|2021-12-12 02:56:00|19784.84|19664.84|19785.8|19665.8|19785.82|19665.82|19784.37|19664.37|10
1639277770000|2021-12-12 02:56:10|19785.88|19665.88|19785.8|19665.8|19786.71|19666.71|19785.8|19665.8|10
1639277780000|2021-12-12 02:56:20|19785.74|19665.74|19784.63|19664.63|19785.74|19665.74|19784.2|19664.2|10
1639277790000|2021-12-12 02:56:30|19785.12|19665.12|19783.31|19663.31|19785.12|19665.12|19783.21|19663.21|10
1639277800000|2021-12-12 02:56:40|19783.4|19663.4|19783.84|19663.84|19784.22|19664.22|19782.91|19662.91|10
1639277810000|2021-12-12 02:56:50|19784.05|19664.05|19780.98|19660.98|19784.05|19664.05|19780.98|19660.98|9
1639277820000|2021-12-12 02:57:00|19781.37|19661.37|19780.84|19660.84|19781.46|19661.46|19780.84|19660.84|9
1639277830000|2021-12-12 02:57:10|19781.08|19661.08|19783.18|19663.18|19783.18|19663.18|19781.08|19661.08|8
1639277840000|2021-12-12 02:57:20|19783.13|19663.13|19784.54|19664.54|19784.54|19664.54|19782.69|19662.69|10
1639277850000|2021-12-12 02:57:30|19784.57|19664.57|19786.36|19666.36|19786.36|19666.36|19784.54|19664.54|9
1639277860000|2021-12-12 02:57:40|19786.38|19666.38|19786.92|19666.92|19786.92|19666.92|19785.89|19665.89|10
1639277870000|2021-12-12 02:57:50|19786.49|19666.49|19788.59|19668.59|19788.8|19668.8|19786.49|19666.49|10
1639277880000|2021-12-12 02:58:00|19789.39|19669.39|19789.64|19669.64|19789.99|19669.99|19789.39|19669.39|9
1639277890000|2021-12-12 02:58:10|19790.29|19670.29|19791.96|19671.96|19791.96|19671.96|19790.21|19670.21|10
1639277900000|2021-12-12 02:58:20|19792.35|19672.35|19794.9|19674.9|19794.9|19674.9|19792.35|19672.35|10
1639277910000|2021-12-12 02:58:30|19795|19675|19794.12|19674.12|19796.01|19676.01|19794.12|19674.12|10
1639277920000|2021-12-12 02:58:40|19794.14|19674.14|19791.67|19671.67|19794.14|19674.14|19791.44|19671.44|10
1639277930000|2021-12-12 02:58:50|19790.36|19670.36|19788.21|19668.21|19790.41|19670.41|19788.21|19668.21|9
1639277940000|2021-12-12 02:59:00|19786.53|19666.53|19782.13|19662.13|19786.53|19666.53|19782.05|19662.05|9
1639277950000|2021-12-12 02:59:10|19781.82|19661.82|19776.93|19656.93|19781.82|19661.82|19775.75|19655.75|10
1639277960000|2021-12-12 02:59:20|19776.97|19656.97|19776.59|19656.59|19776.97|19656.97|19775.67|19655.67|10
1639277970000|2021-12-12 02:59:30|19775.97|19655.97|19775.99|19655.99|19775.99|19655.99|19774.88|19654.88|10
1639277980000|2021-12-12 02:59:40|19776.07|19656.07|19775.15|19655.15|19776.07|19656.07|19774.47|19654.47|9
1639277990000|2021-12-12 02:59:50|19775.14|19655.14|19775.7|19655.7|19776.49|19656.49|19775.14|19655.14|9
1639278000000|2021-12-12 03:00:00|19776.02|19656.02|19777.5|19657.5|19777.51|19657.51|19776.02|19656.02|10
1639278010000|2021-12-12 03:00:10|19778.23|19658.23|19782.4|19662.4|19782.4|19662.4|19778.15|19658.15|9
1639278020000|2021-12-12 03:00:20|19783.56|19663.56|19785.99|19665.99|19786.39|19666.39|19783.56|19663.56|10
1639278030000|2021-12-12 03:00:30|19786|19666|19785.26|19665.26|19786|19666|19784.61|19664.61|10
1639278040000|2021-12-12 03:00:40|19786|19666|19788.84|19668.84|19788.84|19668.84|19786|19666|9
1639278050000|2021-12-12 03:00:50|19788.9|19668.9|19790.01|19670.01|19790.4|19670.4|19788.9|19668.9|9
1639278060000|2021-12-12 03:01:00|19789.65|19669.65|19791.22|19671.22|19791.22|19671.22|19789.65|19669.65|10
1639278070000|2021-12-12 03:01:10|19791.33|19671.33|19791.33|19671.33|19791.43|19671.43|19790.36|19670.36|10
1639278080000|2021-12-12 03:01:20|19791.23|19671.23|19789.66|19669.66|19791.23|19671.23|19789.65|19669.65|9
1639278090000|2021-12-12 03:01:30|19789.37|19669.37|19787.55|19667.55|19789.49|19669.49|19787.55|19667.55|10
1639278100000|2021-12-12 03:01:40|19787.3|19667.3|19786.79|19666.79|19787.3|19667.3|19786.09|19666.09|10
1639278110000|2021-12-12 03:01:50|19786.95|19666.95|19786.88|19666.88|19787.02|19667.02|19786.05|19666.05|10
1639278120000|2021-12-12 03:02:00|19786.85|19666.85|19785.62|19665.62|19787.49|19667.49|19785.62|19665.62|10
1639278130000|2021-12-12 03:02:10|19785.39|19665.39|19782.54|19662.54|19785.39|19665.39|19782.52|19662.52|10
1639278140000|2021-12-12 03:02:20|19781.72|19661.72|19781.86|19661.86|19781.98|19661.98|19780.96|19660.96|10
1639278150000|2021-12-12 03:02:30|19782.46|19662.46|19781.14|19661.14|19782.46|19662.46|19780.63|19660.63|10
1639278160000|2021-12-12 03:02:40|19780.79|19660.79|19776.3|19656.3|19780.81|19660.81|19776.3|19656.3|10
1639278170000|2021-12-12 03:02:50|19776.05|19656.05|19775.93|19655.93|19776.19|19656.19|19775.21|19655.21|9
1639278180000|2021-12-12 03:03:00|19776.22|19656.22|19776.07|19656.07|19777.16|19657.16|19775.9|19655.9|9
1639278190000|2021-12-12 03:03:10|19776.09|19656.09|19775.93|19655.93|19776.52|19656.52|19775.48|19655.48|10
1639278200000|2021-12-12 03:03:20|19775.6|19655.6|19776.29|19656.29|19776.29|19656.29|19775.31|19655.31|10
1639278210000|2021-12-12 03:03:30|19776.35|19656.35|19777.36|19657.36|19777.36|19657.36|19776.15|19656.15|10
1639278220000|2021-12-12 03:03:40|19777.39|19657.39|19778.71|19658.71|19778.83|19658.83|19777.39|19657.39|9
1639278230000|2021-12-12 03:03:50|19778.87|19658.87|19779.55|19659.55|19780.04|19660.04|19778.87|19658.87|10
1639278240000|2021-12-12 03:04:00|19777.68|19657.68|19777.52|19657.52|19777.68|19657.68|19776.51|19656.51|9
1639278250000|2021-12-12 03:04:10|19777.45|19657.45|19777.89|19657.89|19778.37|19658.37|19777.39|19657.39|9
1639278260000|2021-12-12 03:04:20|19778.55|19658.55|19777.54|19657.54|19778.81|19658.81|19777.47|19657.47|9
1639278270000|2021-12-12 03:04:30|19777.52|19657.52|19778.35|19658.35|19778.36|19658.36|19777.52|19657.52|9
1639278280000|2021-12-12 03:04:40|19779.26|19659.26|19781.61|19661.61|19781.74|19661.74|19779.26|19659.26|10
1639278290000|2021-12-12 03:04:50|19782.73|19662.73|19783.1|19663.1|19783.31|19663.31|19782.73|19662.73|8
1639278300000|2021-12-12 03:05:00|19783.45|19663.45|19782.69|19662.69|19784.18|19664.18|19782.69|19662.69|10
1639278310000|2021-12-12 03:05:10|19781.63|19661.63|19780.79|19660.79|19781.63|19661.63|19780.79|19660.79|10
1639278320000|2021-12-12 03:05:20|19780.33|19660.33|19782.07|19662.07|19782.07|19662.07|19780.33|19660.33|8
1639278330000|2021-12-12 03:05:30|19782.1|19662.1|19786.25|19666.25|19786.25|19666.25|19782.1|19662.1|9
1639278340000|2021-12-12 03:05:40|19786.85|19666.85|19789.73|19669.73|19789.73|19669.73|19786.85|19666.85|10
1639278350000|2021-12-12 03:05:50|19790.4|19670.4|19791.31|19671.31|19791.6|19671.6|19790.4|19670.4|9
1639278360000|2021-12-12 03:06:00|19791.29|19671.29|19790.85|19670.85|19792.14|19672.14|19790.34|19670.34|9
1639278370000|2021-12-12 03:06:10|19790.96|19670.96|19790.49|19670.49|19790.96|19670.96|19790.49|19670.49|9
1639278380000|2021-12-12 03:06:20|19790.45|19670.45|19793.56|19673.56|19793.56|19673.56|19790.4|19670.4|10
1639278390000|2021-12-12 03:06:30|19793.81|19673.81|19794.68|19674.68|19794.68|19674.68|19793.81|19673.81|10
1639278400000|2021-12-12 03:06:40|19794.61|19674.61|19795.11|19675.11|19795.11|19675.11|19794.37|19674.37|9
1639278410000|2021-12-12 03:06:50|19795.2|19675.2|19794.6|19674.6|19795.2|19675.2|19794.39|19674.39|10
1639278420000|2021-12-12 03:07:00|19794.84|19674.84|19795.36|19675.36|19795.87|19675.87|19794.84|19674.84|10
1639278430000|2021-12-12 03:07:10|19796.34|19676.34|19793.96|19673.96|19796.43|19676.43|19792.88|19672.88|10
1639278440000|2021-12-12 03:07:20|19793.77|19673.77|19793.57|19673.57|19794.69|19674.69|19793.21|19673.21|10
1639278450000|2021-12-12 03:07:30|19793.5|19673.5|19790.94|19670.94|19793.57|19673.57|19790.94|19670.94|10
1639278460000|2021-12-12 03:07:40|19790.58|19670.58|19790.09|19670.09|19791.53|19671.53|19790.09|19670.09|10
1639278470000|2021-12-12 03:07:50|19791.38|19671.38|19788.22|19668.22|19791.38|19671.38|19788.04|19668.04|10
1639278480000|2021-12-12 03:08:00|19787.67|19667.67|19786.24|19666.24|19787.67|19667.67|19785.98|19665.98|9
1639278490000|2021-12-12 03:08:10|19786.14|19666.14|19785.08|19665.08|19786.14|19666.14|19784.97|19664.97|10
1639278500000|2021-12-12 03:08:20|19787.1|19667.1|19786.69|19666.69|19787.1|19667.1|19786.06|19666.06|10
1639278510000|2021-12-12 03:08:30|19786.76|19666.76|19786.54|19666.54|19786.8|19666.8|19786.22|19666.22|9
1639278520000|2021-12-12 03:08:40|19786.56|19666.56|19786.91|19666.91|19787.78|19667.78|19786.56|19666.56|10
1639278530000|2021-12-12 03:08:50|19786.8|19666.8|19786.95|19666.95|19787.33|19667.33|19786.8|19666.8|10
1639278540000|2021-12-12 03:09:00|19786.81|19666.81|19788.88|19668.88|19788.88|19668.88|19786.81|19666.81|10
1639278550000|2021-12-12 03:09:10|19788.62|19668.62|19787.46|19667.46|19789.16|19669.16|19787.27|19667.27|10
1639278560000|2021-12-12 03:09:20|19787.53|19667.53|19784.43|19664.43|19787.53|19667.53|19784.43|19664.43|8
1639278570000|2021-12-12 03:09:30|19784.23|19664.23|19782.28|19662.28|19784.23|19664.23|19782.28|19662.28|9
1639278580000|2021-12-12 03:09:40|19782.24|19662.24|19784.83|19664.83|19784.83|19664.83|19782.24|19662.24|10
1639278590000|2021-12-12 03:09:50|19785.46|19665.46|19785.58|19665.58|19786.2|19666.2|19785.42|19665.42|9
1639278600000|2021-12-12 03:10:00|19785.65|19665.65|19783.8|19663.8|19785.77|19665.77|19783.8|19663.8|10
1639278610000|2021-12-12 03:10:10|19783.24|19663.24|19782.79|19662.79|19783.24|19663.24|19781.62|19661.62|9
1639278620000|2021-12-12 03:10:20|19782.8|19662.8|19782.95|19662.95|19783.08|19663.08|19782.8|19662.8|9
1639278630000|2021-12-12 03:10:30|19782.47|19662.47|19782.03|19662.03|19782.49|19662.49|19782.03|19662.03|9
1639278640000|2021-12-12 03:10:40|19781.97|19661.97|19783.16|19663.16|19783.24|19663.24|19781.97|19661.97|10
1639278650000|2021-12-12 03:10:50|19782.91|19662.91|19782.88|19662.88|19783.25|19663.25|19782.69|19662.69|10
1639278660000|2021-12-12 03:11:00|19782.94|19662.94|19782.93|19662.93|19783.82|19663.82|19782.63|19662.63|9
1639278670000|2021-12-12 03:11:10|19782.78|19662.78|19783.19|19663.19|19783.3|19663.3|19782.78|19662.78|9
1639278680000|2021-12-12 03:11:20|19782.78|19662.78|19783.72|19663.72|19784.45|19664.45|19782.78|19662.78|9
1639278690000|2021-12-12 03:11:30|19783.37|19663.37|19780.68|19660.68|19783.63|19663.63|19780.68|19660.68|9
1639278700000|2021-12-12 03:11:40|19780.34|19660.34|19780.48|19660.48|19780.8|19660.8|19780.15|19660.15|8
1639278710000|2021-12-12 03:11:50|19780.86|19660.86|19781.65|19661.65|19781.65|19661.65|19780.61|19660.61|8
1639278720000|2021-12-12 03:12:00|19781.99|19661.99|19781.34|19661.34|19782.05|19662.05|19781.34|19661.34|9
1639278730000|2021-12-12 03:12:10|19781.16|19661.16|19780.69|19660.69|19781.3|19661.3|19780.69|19660.69|8
1639278740000|2021-12-12 03:12:20|19780.76|19660.76|19780.78|19660.78|19781.09|19661.09|19780.74|19660.74|8
1639278750000|2021-12-12 03:12:30|19780.91|19660.91|19782.99|19662.99|19783.79|19663.79|19780.91|19660.91|8
1639278760000|2021-12-12 03:12:40|19783.05|19663.05|19783.78|19663.78|19783.78|19663.78|19783.05|19663.05|9
1639278770000|2021-12-12 03:12:50|19783.87|19663.87|19783.72|19663.72|19784.13|19664.13|19783.48|19663.48|9
1639278780000|2021-12-12 03:13:00|19783.87|19663.87|19783.48|19663.48|19785.26|19665.26|19783.48|19663.48|10
1639278790000|2021-12-12 03:13:10|19783.18|19663.18|19782.1|19662.1|19783.18|19663.18|19781.88|19661.88|10
1639278800000|2021-12-12 03:13:20|19782.03|19662.03|19779.64|19659.64|19782.03|19662.03|19779.64|19659.64|10
1639278810000|2021-12-12 03:13:30|19779.31|19659.31|19779.84|19659.84|19779.84|19659.84|19778.95|19658.95|9
1639278820000|2021-12-12 03:13:40|19778.7|19658.7|19778.76|19658.76|19779.19|19659.19|19777.47|19657.47|10
1639278830000|2021-12-12 03:13:50|19778.51|19658.51|19773.93|19653.93|19778.51|19658.51|19773.93|19653.93|10
1639278840000|2021-12-12 03:14:00|19774.55|19654.55|19777.85|19657.85|19778.27|19658.27|19774.53|19654.53|9
1639278850000|2021-12-12 03:14:10|19777.55|19657.55|19776.55|19656.55|19777.76|19657.76|19776.55|19656.55|10
1639278860000|2021-12-12 03:14:20|19776.37|19656.37|19777.01|19657.01|19777.01|19657.01|19776|19656|10
1639278870000|2021-12-12 03:14:30|19776.99|19656.99|19776.01|19656.01|19777.22|19657.22|19775.75|19655.75|8
1639278880000|2021-12-12 03:14:40|19776.29|19656.29|19779.59|19659.59|19779.59|19659.59|19776.29|19656.29|10
1639278890000|2021-12-12 03:14:50|19779.73|19659.73|19781.08|19661.08|19781.38|19661.38|19779.72|19659.72|10
1639278900000|2021-12-12 03:15:00|19780.93|19660.93|19781.67|19661.67|19781.72|19661.72|19780.7|19660.7|10
1639278910000|2021-12-12 03:15:10|19781.7|19661.7|19782.78|19662.78|19782.78|19662.78|19781.7|19661.7|9
1639278920000|2021-12-12 03:15:20|19782.38|19662.38|19782.66|19662.66|19783.3|19663.3|19782.1|19662.1|10
1639278930000|2021-12-12 03:15:30|19782.58|19662.58|19782.74|19662.74|19782.92|19662.92|19782.38|19662.38|9
1639278940000|2021-12-12 03:15:40|19782.79|19662.79|19782.03|19662.03|19782.79|19662.79|19782.03|19662.03|7
1639278950000|2021-12-12 03:15:50|19781.94|19661.94|19783.69|19663.69|19783.72|19663.72|19781.72|19661.72|9
1639278960000|2021-12-12 03:16:00|19783.72|19663.72|19783.66|19663.66|19783.96|19663.96|19783.46|19663.46|8
1639278970000|2021-12-12 03:16:10|19783.6|19663.6|19783.18|19663.18|19783.6|19663.6|19783.03|19663.03|8
1639278980000|2021-12-12 03:16:20|19783.05|19663.05|19783.97|19663.97|19784.1|19664.1|19782.97|19662.97|10
1639278990000|2021-12-12 03:16:30|19783.98|19663.98|19782.16|19662.16|19784.04|19664.04|19781.94|19661.94|10
1639279000000|2021-12-12 03:16:40|19782.29|19662.29|19782.48|19662.48|19782.64|19662.64|19782.29|19662.29|9
1639279010000|2021-12-12 03:16:50|19782.44|19662.44|19785.56|19665.56|19785.56|19665.56|19782.44|19662.44|10
1639279020000|2021-12-12 03:17:00|19785.93|19665.93|19785.55|19665.55|19786.11|19666.11|19783.03|19663.03|9
1639279030000|2021-12-12 03:17:10|19784.99|19664.99|19785.27|19665.27|19785.63|19665.63|19784.99|19664.99|8
1639279040000|2021-12-12 03:17:20|19784.43|19664.43|19784.67|19664.67|19785.1|19665.1|19784.43|19664.43|9
1639279050000|2021-12-12 03:17:30|19784.43|19664.43|19785.92|19665.92|19785.92|19665.92|19784.43|19664.43|10
1639279060000|2021-12-12 03:17:40|19785.95|19665.95|19786.2|19666.2|19786.32|19666.32|19785.57|19665.57|10
1639279070000|2021-12-12 03:17:50|19785.92|19665.92|19786.95|19666.95|19787.16|19667.16|19785.92|19665.92|8
1639279080000|2021-12-12 03:18:00|19786.98|19666.98|19786.72|19666.72|19787.09|19667.09|19786.64|19666.64|9
1639279090000|2021-12-12 03:18:10|19786.97|19666.97|19786.7|19666.7|19787.52|19667.52|19786.7|19666.7|10
1639279100000|2021-12-12 03:18:20|19786.13|19666.13|19786.68|19666.68|19786.72|19666.72|19786.13|19666.13|9
1639279110000|2021-12-12 03:18:30|19786.57|19666.57|19785.81|19665.81|19786.57|19666.57|19785.81|19665.81|9
1639279120000|2021-12-12 03:18:40|19785.32|19665.32|19788.11|19668.11|19788.11|19668.11|19785.2|19665.2|10
1639279130000|2021-12-12 03:18:50|19787.95|19667.95|19787.53|19667.53|19788|19668|19786.97|19666.97|7
1639279140000|2021-12-12 03:19:00|19787.54|19667.54|19787.96|19667.96|19787.96|19667.96|19787.45|19667.45|10
1639279150000|2021-12-12 03:19:10|19787.68|19667.68|19788.17|19668.17|19788.2|19668.2|19787.63|19667.63|10
1639279160000|2021-12-12 03:19:20|19787.98|19667.98|19788.24|19668.24|19788.41|19668.41|19787.98|19667.98|8
1639279170000|2021-12-12 03:19:30|19788.41|19668.41|19788.58|19668.58|19788.73|19668.73|19788.41|19668.41|5
1639279180000|2021-12-12 03:19:40|19788.88|19668.88|19790.76|19670.76|19790.76|19670.76|19788.86|19668.86|9
1639279190000|2021-12-12 03:19:50|19790.39|19670.39|19792.26|19672.26|19792.56|19672.56|19790.39|19670.39|9
1639279200000|2021-12-12 03:20:00|19792.63|19672.63|19792.38|19672.38|19792.97|19672.97|19792.25|19672.25|9
1639279210000|2021-12-12 03:20:10|19792.71|19672.71|19794.47|19674.47|19794.47|19674.47|19792.71|19672.71|7
1639279220000|2021-12-12 03:20:20|19794.93|19674.93|19796.1|19676.1|19796.1|19676.1|19794.93|19674.93|7
1639279230000|2021-12-12 03:20:30|19796.15|19676.15|19798.61|19678.61|19798.61|19678.61|19796.15|19676.15|9
1639279240000|2021-12-12 03:20:40|19799.08|19679.08|19799.62|19679.62|19799.62|19679.62|19799.08|19679.08|9
1639279250000|2021-12-12 03:20:50|19800.38|19680.38|19803.27|19683.27|19803.27|19683.27|19800.22|19680.22|10
1639279260000|2021-12-12 03:21:00|19803.46|19683.46|19808.5|19688.5|19808.5|19688.5|19803.46|19683.46|10
1639279270000|2021-12-12 03:21:10|19808.38|19688.38|19809.48|19689.48|19811.06|19691.06|19808.38|19688.38|10
1639279280000|2021-12-12 03:21:20|19810.91|19690.91|19812.79|19692.79|19812.79|19692.79|19810.82|19690.82|10
1639279290000|2021-12-12 03:21:30|19812.87|19692.87|19811.45|19691.45|19813.07|19693.07|19811.24|19691.24|9
1639279300000|2021-12-12 03:21:40|19811.12|19691.12|19810.51|19690.51|19811.23|19691.23|19810.51|19690.51|10
1639279310000|2021-12-12 03:21:50|19810.61|19690.61|19811.8|19691.8|19812.55|19692.55|19810.61|19690.61|10
1639279320000|2021-12-12 03:22:00|19811.57|19691.57|19811.81|19691.81|19811.92|19691.92|19811.45|19691.45|8
1639279330000|2021-12-12 03:22:10|19811.67|19691.67|19810.18|19690.18|19811.71|19691.71|19810.18|19690.18|9
1639279340000|2021-12-12 03:22:20|19810.08|19690.08|19810.26|19690.26|19810.73|19690.73|19810.08|19690.08|9
1639279350000|2021-12-12 03:22:30|19810.04|19690.04|19808.95|19688.95|19810.17|19690.17|19808.95|19688.95|8
1639279360000|2021-12-12 03:22:40|19809.19|19689.19|19808.66|19688.66|19809.29|19689.29|19808.66|19688.66|8
1639279370000|2021-12-12 03:22:50|19808.75|19688.75|19807.49|19687.49|19808.75|19688.75|19807.36|19687.36|8
1639279380000|2021-12-12 03:23:00|19807.38|19687.38|19806.09|19686.09|19807.38|19687.38|19805.95|19685.95|7
1639279390000|2021-12-12 03:23:10|19806.15|19686.15|19805.64|19685.64|19806.15|19686.15|19805.33|19685.33|8
1639279400000|2021-12-12 03:23:20|19806.69|19686.69|19808.29|19688.29|19808.29|19688.29|19806.58|19686.58|9
1639279410000|2021-12-12 03:23:30|19808.22|19688.22|19808.3|19688.3|19808.52|19688.52|19808.03|19688.03|8
1639279420000|2021-12-12 03:23:40|19808.53|19688.53|19809.49|19689.49|19809.49|19689.49|19808.53|19688.53|10
1639279430000|2021-12-12 03:23:50|19810.33|19690.33|19812.93|19692.93|19812.96|19692.96|19810.33|19690.33|9
1639279440000|2021-12-12 03:24:00|19813.27|19693.27|19813.54|19693.54|19813.62|19693.62|19812.67|19692.67|9
1639279450000|2021-12-12 03:24:10|19813.45|19693.45|19815.36|19695.36|19815.36|19695.36|19813.45|19693.45|9
1639279460000|2021-12-12 03:24:20|19815.42|19695.42|19815.2|19695.2|19815.72|19695.72|19814.9|19694.9|9
1639279470000|2021-12-12 03:24:30|19815.12|19695.12|19815.1|19695.1|19815.49|19695.49|19815.1|19695.1|9
1639279480000|2021-12-12 03:24:40|19815.25|19695.25|19814.43|19694.43|19815.33|19695.33|19814.43|19694.43|8
1639279490000|2021-12-12 03:24:50|19814.42|19694.42|19815.04|19695.04|19815.05|19695.05|19814.24|19694.24|9
1639279500000|2021-12-12 03:25:00|19814.64|19694.64|19811.11|19691.11|19814.64|19694.64|19811.01|19691.01|10
1639279510000|2021-12-12 03:25:10|19810.27|19690.27|19810.79|19690.79|19810.79|19690.79|19809.99|19689.99|10
1639279520000|2021-12-12 03:25:20|19810.77|19690.77|19814.13|19694.13|19814.13|19694.13|19810.77|19690.77|10
1639279530000|2021-12-12 03:25:30|19814.36|19694.36|19814.86|19694.86|19815.49|19695.49|19814.36|19694.36|9
1639279540000|2021-12-12 03:25:40|19815.36|19695.36|19816.24|19696.24|19816.24|19696.24|19815.25|19695.25|9
1639279550000|2021-12-12 03:25:50|19816.91|19696.91|19816.52|19696.52|19817.04|19697.04|19816.52|19696.52|9
1639279560000|2021-12-12 03:26:00|19816.55|19696.55|19815.96|19695.96|19816.8|19696.8|19815.96|19695.96|10
1639279570000|2021-12-12 03:26:10|19815.75|19695.75|19814.8|19694.8|19815.75|19695.75|19814.61|19694.61|9
1639279580000|2021-12-12 03:26:20|19814.74|19694.74|19815.89|19695.89|19815.91|19695.91|19814.32|19694.32|10
1639279590000|2021-12-12 03:26:30|19815.72|19695.72|19816.18|19696.18|19816.39|19696.39|19815.72|19695.72|7
1639279600000|2021-12-12 03:26:40|19816.22|19696.22|19816.54|19696.54|19816.76|19696.76|19816.22|19696.22|9
1639279610000|2021-12-12 03:26:50|19817.1|19697.1|19816.96|19696.96|19817.1|19697.1|19816.38|19696.38|10
1639279620000|2021-12-12 03:27:00|19817.33|19697.33|19815.62|19695.62|19817.33|19697.33|19815.62|19695.62|8
1639279630000|2021-12-12 03:27:10|19815.39|19695.39|19815.05|19695.05|19815.45|19695.45|19815.02|19695.02|10
1639279640000|2021-12-12 03:27:20|19815.32|19695.32|19816.17|19696.17|19816.17|19696.17|19815.32|19695.32|10
1639279650000|2021-12-12 03:27:30|19815.7|19695.7|19816.06|19696.06|19816.22|19696.22|19815.7|19695.7|10
1639279660000|2021-12-12 03:27:40|19816.21|19696.21|19816.59|19696.59|19816.63|19696.63|19816.18|19696.18|9
1639279670000|2021-12-12 03:27:50|19816.51|19696.51|19819.95|19699.95|19820.45|19700.45|19816.51|19696.51|10
1639279680000|2021-12-12 03:28:00|19820.07|19700.07|19821.73|19701.73|19821.73|19701.73|19820.06|19700.06|9
1639279690000|2021-12-12 03:28:10|19821.72|19701.72|19822.01|19702.01|19822.14|19702.14|19821.59|19701.59|8
1639279700000|2021-12-12 03:28:20|19822.07|19702.07|19822.21|19702.21|19822.21|19702.21|19821.49|19701.49|10
1639279710000|2021-12-12 03:28:30|19822.38|19702.38|19822.25|19702.25|19822.58|19702.58|19822.08|19702.08|10
1639279720000|2021-12-12 03:28:40|19822.23|19702.23|19822.3|19702.3|19822.31|19702.31|19821.91|19701.91|9
1639279730000|2021-12-12 03:28:50|19822.33|19702.33|19822.28|19702.28|19822.47|19702.47|19822.11|19702.11|8
1639279740000|2021-12-12 03:29:00|19822.25|19702.25|19826.9|19706.9|19826.9|19706.9|19822.24|19702.24|9
1639279750000|2021-12-12 03:29:10|19827.35|19707.35|19830.04|19710.04|19830.14|19710.14|19827.35|19707.35|9
1639279760000|2021-12-12 03:29:20|19829.8|19709.8|19829.47|19709.47|19830.31|19710.31|19828.98|19708.98|10
1639279770000|2021-12-12 03:29:30|19829.53|19709.53|19827.86|19707.86|19829.53|19709.53|19827.86|19707.86|7
1639279780000|2021-12-12 03:29:40|19827.49|19707.49|19825.78|19705.78|19827.53|19707.53|19825.78|19705.78|10
1639279790000|2021-12-12 03:29:50|19826.07|19706.07|19823.45|19703.45|19826.07|19706.07|19822.95|19702.95|9
1639279800000|2021-12-12 03:30:00|19823.59|19703.59|19822.77|19702.77|19823.59|19703.59|19822.34|19702.34|10
1639279810000|2021-12-12 03:30:10|19822.57|19702.57|19822.3|19702.3|19822.93|19702.93|19821.98|19701.98|10
1639279820000|2021-12-12 03:30:20|19822.08|19702.08|19820.05|19700.05|19822.2|19702.2|19820.05|19700.05|10
1639279830000|2021-12-12 03:30:30|19819.82|19699.82|19819.24|19699.24|19819.82|19699.82|19818.64|19698.64|9
1639279840000|2021-12-12 03:30:40|19818.69|19698.69|19819.9|19699.9|19819.9|19699.9|19818.69|19698.69|9
1639279850000|2021-12-12 03:30:50|19820.24|19700.24|19825.26|19705.26|19825.26|19705.26|19820.24|19700.24|10
1639279860000|2021-12-12 03:31:00|19824.87|19704.87|19823.43|19703.43|19825.54|19705.54|19823.43|19703.43|9
1639279870000|2021-12-12 03:31:10|19822.89|19702.89|19822.31|19702.31|19822.89|19702.89|19822.16|19702.16|10
1639279880000|2021-12-12 03:31:20|19822.27|19702.27|19826.94|19706.94|19826.94|19706.94|19822.26|19702.26|10
1639279890000|2021-12-12 03:31:30|19827.42|19707.42|19827.16|19707.16|19827.43|19707.43|19826.46|19706.46|9
1639279900000|2021-12-12 03:31:40|19827.42|19707.42|19831.73|19711.73|19831.73|19711.73|19827.16|19707.16|10
1639279910000|2021-12-12 03:31:50|19832.2|19712.2|19839.86|19719.86|19839.86|19719.86|19832.2|19712.2|10
1639279920000|2021-12-12 03:32:00|19840.25|19720.25|19838.52|19718.52|19840.68|19720.68|19838.52|19718.52|9
1639279930000|2021-12-12 03:32:10|19838.77|19718.77|19838.39|19718.39|19839.95|19719.95|19838.39|19718.39|10
1639279940000|2021-12-12 03:32:20|19838.25|19718.25|19837.72|19717.72|19838.36|19718.36|19837.72|19717.72|8
1639279950000|2021-12-12 03:32:30|19837.61|19717.61|19837.34|19717.34|19838.12|19718.12|19837.31|19717.31|10
1639279960000|2021-12-12 03:32:40|19837.39|19717.39|19838.4|19718.4|19838.42|19718.42|19837.39|19717.39|9
1639279970000|2021-12-12 03:32:50|19838.38|19718.38|19838.5|19718.5|19838.8|19718.8|19838.22|19718.22|9
1639279980000|2021-12-12 03:33:00|19838.82|19718.82|19838.7|19718.7|19839|19719|19838.46|19718.46|10
1639279990000|2021-12-12 03:33:10|19838.19|19718.19|19834.16|19714.16|19838.19|19718.19|19834.16|19714.16|10
1639280000000|2021-12-12 03:33:20|19834.07|19714.07|19829.95|19709.95|19834.07|19714.07|19829.65|19709.65|10
1639280010000|2021-12-12 03:33:30|19829.98|19709.98|19828.38|19708.38|19829.98|19709.98|19828.38|19708.38|10
1639280020000|2021-12-12 03:33:40|19827.48|19707.48|19827.6|19707.6|19827.6|19707.6|19826.97|19706.97|10
1639280030000|2021-12-12 03:33:50|19828.9|19708.9|19828.49|19708.49|19829.39|19709.39|19828.04|19708.04|8
1639280040000|2021-12-12 03:34:00|19827.74|19707.74|19828.28|19708.28|19828.28|19708.28|19827.74|19707.74|10
1639280050000|2021-12-12 03:34:10|19828.55|19708.55|19828.6|19708.6|19828.74|19708.74|19828.49|19708.49|9
1639280060000|2021-12-12 03:34:20|19828.02|19708.02|19831.38|19711.38|19831.38|19711.38|19827.82|19707.82|10
1639280070000|2021-12-12 03:34:30|19831.98|19711.98|19832.44|19712.44|19832.76|19712.76|19831.98|19711.98|10
1639280080000|2021-12-12 03:34:40|19832.59|19712.59|19834.62|19714.62|19834.63|19714.63|19832.59|19712.59|10
1639280090000|2021-12-12 03:34:50|19833.66|19713.66|19834.69|19714.69|19834.69|19714.69|19833.66|19713.66|7
1639280100000|2021-12-12 03:35:00|19834.15|19714.15|19834.56|19714.56|19834.56|19714.56|19834.06|19714.06|8
1639280110000|2021-12-12 03:35:10|19834.84|19714.84|19833.99|19713.99|19834.84|19714.84|19833.87|19713.87|8
1639280120000|2021-12-12 03:35:20|19833.82|19713.82|19831.51|19711.51|19833.82|19713.82|19831.51|19711.51|10
1639280130000|2021-12-12 03:35:30|19831.22|19711.22|19832.55|19712.55|19832.75|19712.75|19831.22|19711.22|10
1639280140000|2021-12-12 03:35:40|19832.8|19712.8|19832.25|19712.25|19832.81|19712.81|19832.25|19712.25|9
1639280150000|2021-12-12 03:35:50|19832.1|19712.1|19832.07|19712.07|19832.93|19712.93|19832.01|19712.01|9
1639280160000|2021-12-12 03:36:00|19831.84|19711.84|19832.13|19712.13|19832.15|19712.15|19831.84|19711.84|7
1639280170000|2021-12-12 03:36:10|19831.69|19711.69|19831.38|19711.38|19832.28|19712.28|19831.2|19711.2|9
1639280180000|2021-12-12 03:36:20|19831.5|19711.5|19829.61|19709.61|19831.5|19711.5|19829.16|19709.16|8
1639280190000|2021-12-12 03:36:30|19829.95|19709.95|19830.8|19710.8|19831.69|19711.69|19829.95|19709.95|10
1639280200000|2021-12-12 03:36:40|19830.71|19710.71|19829.44|19709.44|19830.73|19710.73|19829.41|19709.41|9
1639280210000|2021-12-12 03:36:50|19829.36|19709.36|19830.19|19710.19|19831.4|19711.4|19829.34|19709.34|9
1639280220000|2021-12-12 03:37:00|19830.34|19710.34|19829.84|19709.84|19830.56|19710.56|19829.83|19709.83|7
1639280230000|2021-12-12 03:37:10|19830.23|19710.23|19828.94|19708.94|19830.45|19710.45|19828.94|19708.94|10
1639280240000|2021-12-12 03:37:20|19829.04|19709.04|19830.06|19710.06|19830.06|19710.06|19828.86|19708.86|8
1639280250000|2021-12-12 03:37:30|19830.18|19710.18|19831.08|19711.08|19831.4|19711.4|19830.18|19710.18|10
1639280260000|2021-12-12 03:37:40|19831.26|19711.26|19831.17|19711.17|19831.53|19711.53|19831.17|19711.17|7
1639280270000|2021-12-12 03:37:50|19830.56|19710.56|19830.79|19710.79|19831.45|19711.45|19830.56|19710.56|8
1639280280000|2021-12-12 03:38:00|19831.04|19711.04|19830.78|19710.78|19831.41|19711.41|19830.41|19710.41|10
1639280290000|2021-12-12 03:38:10|19830.53|19710.53|19830.88|19710.88|19831.01|19711.01|19829.63|19709.63|10
1639280300000|2021-12-12 03:38:20|19830.71|19710.71|19832.17|19712.17|19832.17|19712.17|19830.71|19710.71|9
1639280310000|2021-12-12 03:38:30|19832.25|19712.25|19835.83|19715.83|19835.87|19715.87|19832.23|19712.23|10
1639280320000|2021-12-12 03:38:40|19836.37|19716.37|19835.74|19715.74|19836.37|19716.37|19835.74|19715.74|10
1639280330000|2021-12-12 03:38:50|19836.21|19716.21|19836.41|19716.41|19836.41|19716.41|19835.28|19715.28|10
1639280340000|2021-12-12 03:39:00|19836.97|19716.97|19839.93|19719.93|19839.93|19719.93|19836.91|19716.91|10
1639280350000|2021-12-12 03:39:10|19839.74|19719.74|19841.55|19721.55|19841.55|19721.55|19839.74|19719.74|8
1639280360000|2021-12-12 03:39:20|19841.47|19721.47|19843.16|19723.16|19843.35|19723.35|19841.46|19721.46|10
1639280370000|2021-12-12 03:39:30|19843.11|19723.11|19842.4|19722.4|19843.45|19723.45|19842.4|19722.4|9
1639280380000|2021-12-12 03:39:40|19842.74|19722.74|19843.91|19723.91|19844.05|19724.05|19842.74|19722.74|9
1639280390000|2021-12-12 03:39:50|19844.06|19724.06|19845.37|19725.37|19845.54|19725.54|19844.05|19724.05|9
1639280400000|2021-12-12 03:40:00|19845.34|19725.34|19843.02|19723.02|19845.34|19725.34|19843.02|19723.02|9
1639280410000|2021-12-12 03:40:10|19842.82|19722.82|19841.86|19721.86|19842.94|19722.94|19841.46|19721.46|10
1639280420000|2021-12-12 03:40:20|19841.81|19721.81|19841.08|19721.08|19841.81|19721.81|19841.08|19721.08|9
1639280430000|2021-12-12 03:40:30|19841.14|19721.14|19838.48|19718.48|19841.14|19721.14|19838.48|19718.48|8
1639280440000|2021-12-12 03:40:40|19838.36|19718.36|19837.86|19717.86|19838.89|19718.89|19837.86|19717.86|10
1639280450000|2021-12-12 03:40:50|19837.74|19717.74|19834.63|19714.63|19837.74|19717.74|19834.63|19714.63|10
1639280460000|2021-12-12 03:41:00|19834.76|19714.76|19835.26|19715.26|19835.93|19715.93|19834.6|19714.6|9
1639280470000|2021-12-12 03:41:10|19835.84|19715.84|19836.11|19716.11|19836.11|19716.11|19834.44|19714.44|8
1639280480000|2021-12-12 03:41:20|19836.22|19716.22|19835.56|19715.56|19836.22|19716.22|19835.56|19715.56|8
1639280490000|2021-12-12 03:41:30|19835.48|19715.48|19834.8|19714.8|19835.68|19715.68|19834.67|19714.67|9
1639280500000|2021-12-12 03:41:40|19834.95|19714.95|19835.19|19715.19|19835.19|19715.19|19834.64|19714.64|8
1639280510000|2021-12-12 03:41:50|19834.97|19714.97|19833.39|19713.39|19834.97|19714.97|19833.39|19713.39|10
1639280520000|2021-12-12 03:42:00|19833.38|19713.38|19833.71|19713.71|19834.26|19714.26|19833.38|19713.38|10
1639280530000|2021-12-12 03:42:10|19833.87|19713.87|19834.93|19714.93|19835.28|19715.28|19833.83|19713.83|8
1639280540000|2021-12-12 03:42:20|19835.06|19715.06|19841.98|19721.98|19841.98|19721.98|19835.01|19715.01|10
1639280550000|2021-12-12 03:42:30|19841.68|19721.68|19846.37|19726.37|19846.73|19726.73|19841.68|19721.68|9
1639280560000|2021-12-12 03:42:40|19847.25|19727.25|19853.19|19733.19|19853.19|19733.19|19847.25|19727.25|10
1639280570000|2021-12-12 03:42:50|19853.07|19733.07|19857.6|19737.6|19857.96|19737.96|19853.03|19733.03|9
1639280580000|2021-12-12 03:43:00|19857.92|19737.92|19859.18|19739.18|19859.43|19739.43|19857.24|19737.24|10
1639280590000|2021-12-12 03:43:10|19859.1|19739.1|19859.41|19739.41|19859.42|19739.42|19857.54|19737.54|10
1639280600000|2021-12-12 03:43:20|19859.67|19739.67|19862.16|19742.16|19862.16|19742.16|19859.55|19739.55|10
1639280610000|2021-12-12 03:43:30|19862.31|19742.31|19861.45|19741.45|19862.53|19742.53|19861.45|19741.45|9
1639280620000|2021-12-12 03:43:40|19861.22|19741.22|19862.88|19742.88|19862.88|19742.88|19861.22|19741.22|10
1639280630000|2021-12-12 03:43:50|19863.3|19743.3|19864.59|19744.59|19864.59|19744.59|19863.26|19743.26|10
1639280640000|2021-12-12 03:44:00|19864.79|19744.79|19865.71|19745.71|19865.71|19745.71|19863.91|19743.91|9
1639280650000|2021-12-12 03:44:10|19865.89|19745.89|19868.52|19748.52|19868.52|19748.52|19865.89|19745.89|10
1639280660000|2021-12-12 03:44:20|19868.01|19748.01|19868.64|19748.64|19868.84|19748.84|19867.68|19747.68|10
1639280670000|2021-12-12 03:44:30|19868.86|19748.86|19867.74|19747.74|19869.88|19749.88|19867.74|19747.74|10
1639280680000|2021-12-12 03:44:40|19867.38|19747.38|19868.65|19748.65|19868.82|19748.82|19867.38|19747.38|10
1639280690000|2021-12-12 03:44:50|19868.28|19748.28|19866.78|19746.78|19868.28|19748.28|19866.78|19746.78|10
1639280700000|2021-12-12 03:45:00|19866.8|19746.8|19864.87|19744.87|19866.94|19746.94|19864.73|19744.73|10
1639280710000|2021-12-12 03:45:10|19864.73|19744.73|19865.53|19745.53|19865.53|19745.53|19864.73|19744.73|10
1639280720000|2021-12-12 03:45:20|19865.68|19745.68|19867.53|19747.53|19867.53|19747.53|19865.56|19745.56|10
1639280730000|2021-12-12 03:45:30|19867.63|19747.63|19868.76|19748.76|19869.32|19749.32|19867.63|19747.63|10
1639280740000|2021-12-12 03:45:40|19868.7|19748.7|19867.37|19747.37|19868.7|19748.7|19867.35|19747.35|10
1639280750000|2021-12-12 03:45:50|19867.78|19747.78|19866.85|19746.85|19867.81|19747.81|19866.23|19746.23|9
1639280760000|2021-12-12 03:46:00|19866.62|19746.62|19864.23|19744.23|19866.62|19746.62|19864.23|19744.23|10
1639280770000|2021-12-12 03:46:10|19863.72|19743.72|19860.49|19740.49|19863.72|19743.72|19860.24|19740.24|10
1639280780000|2021-12-12 03:46:20|19859.45|19739.45|19854.26|19734.26|19859.45|19739.45|19854.26|19734.26|10
1639280790000|2021-12-12 03:46:30|19854.57|19734.57|19855.12|19735.12|19855.33|19735.33|19854.32|19734.32|10
1639280800000|2021-12-12 03:46:40|19855.56|19735.56|19854.17|19734.17|19855.6|19735.6|19853.93|19733.93|8
1639280810000|2021-12-12 03:46:50|19854.37|19734.37|19854.89|19734.89|19854.89|19734.89|19853.91|19733.91|10
1639280820000|2021-12-12 03:47:00|19855.05|19735.05|19852.23|19732.23|19855.05|19735.05|19852.23|19732.23|10
1639280830000|2021-12-12 03:47:10|19852.53|19732.53|19851.68|19731.68|19852.67|19732.67|19851.56|19731.56|8
1639280840000|2021-12-12 03:47:20|19851.66|19731.66|19851.45|19731.45|19852.44|19732.44|19851.45|19731.45|10
1639280850000|2021-12-12 03:47:30|19851.31|19731.31|19852.77|19732.77|19852.77|19732.77|19851.28|19731.28|10
1639280860000|2021-12-12 03:47:40|19853.33|19733.33|19854.71|19734.71|19854.71|19734.71|19852.84|19732.84|10
1639280870000|2021-12-12 03:47:50|19855.73|19735.73|19855.79|19735.79|19856.57|19736.57|19854.98|19734.98|10
1639280880000|2021-12-12 03:48:00|19855.69|19735.69|19857.9|19737.9|19857.9|19737.9|19855.69|19735.69|9
1639280890000|2021-12-12 03:48:10|19857.97|19737.97|19857.48|19737.48|19857.97|19737.97|19857.03|19737.03|10
1639280900000|2021-12-12 03:48:20|19857.89|19737.89|19859.57|19739.57|19859.61|19739.61|19857.07|19737.07|9
1639280910000|2021-12-12 03:48:30|19859.6|19739.6|19857.04|19737.04|19859.63|19739.63|19857.04|19737.04|10
1639280920000|2021-12-12 03:48:40|19856.75|19736.75|19856.15|19736.15|19856.75|19736.75|19855.8|19735.8|10
1639280930000|2021-12-12 03:48:50|19855.45|19735.45|19853.49|19733.49|19855.45|19735.45|19853.49|19733.49|9
1639280940000|2021-12-12 03:49:00|19852.71|19732.71|19851.34|19731.34|19852.71|19732.71|19851.34|19731.34|9
1639280950000|2021-12-12 03:49:10|19851.13|19731.13|19849.12|19729.12|19851.13|19731.13|19849.04|19729.04|9
1639280960000|2021-12-12 03:49:20|19848.96|19728.96|19848.83|19728.83|19849.6|19729.6|19847.74|19727.74|10
1639280970000|2021-12-12 03:49:30|19848.68|19728.68|19847.76|19727.76|19848.91|19728.91|19847.76|19727.76|10
1639280980000|2021-12-12 03:49:40|19847.62|19727.62|19848.1|19728.1|19848.21|19728.21|19847.54|19727.54|10
1639280990000|2021-12-12 03:49:50|19847.49|19727.49|19847.2|19727.2|19847.97|19727.97|19847.2|19727.2|8
1639281000000|2021-12-12 03:50:00|19847.41|19727.41|19841.99|19721.99|19847.71|19727.71|19841.99|19721.99|9
1639281010000|2021-12-12 03:50:10|19842.2|19722.2|19841.2|19721.2|19842.2|19722.2|19840.77|19720.77|9
1639281020000|2021-12-12 03:50:20|19841.26|19721.26|19840.65|19720.65|19841.26|19721.26|19840.57|19720.57|9
1639281030000|2021-12-12 03:50:30|19840.69|19720.69|19839.73|19719.73|19840.69|19720.69|19839.65|19719.65|9
1639281040000|2021-12-12 03:50:40|19839.62|19719.62|19838.86|19718.86|19839.62|19719.62|19838.86|19718.86|9
1639281050000|2021-12-12 03:50:50|19838.68|19718.68|19838.21|19718.21|19838.75|19718.75|19837.95|19717.95|10
1639281060000|2021-12-12 03:51:00|19838.19|19718.19|19837.98|19717.98|19838.92|19718.92|19837.98|19717.98|9
1639281070000|2021-12-12 03:51:10|19836.41|19716.41|19835.54|19715.54|19836.41|19716.41|19835.19|19715.19|10
1639281080000|2021-12-12 03:51:20|19835.36|19715.36|19835.71|19715.71|19835.71|19715.71|19834.5|19714.5|10
1639281090000|2021-12-12 03:51:30|19835.86|19715.86|19834.25|19714.25|19835.86|19715.86|19834.24|19714.24|8
1639281100000|2021-12-12 03:51:40|19834.14|19714.14|19832.51|19712.51|19834.14|19714.14|19831.8|19711.8|10
1639281110000|2021-12-12 03:51:50|19832.14|19712.14|19832.09|19712.09|19832.21|19712.21|19831.69|19711.69|9
1639281120000|2021-12-12 03:52:00|19832.04|19712.04|19830.63|19710.63|19832.07|19712.07|19830.63|19710.63|9
1639281130000|2021-12-12 03:52:10|19830.3|19710.3|19830.94|19710.94|19830.94|19710.94|19830.25|19710.25|10
1639281140000|2021-12-12 03:52:20|19830.78|19710.78|19830.94|19710.94|19830.99|19710.99|19830.75|19710.75|7
1639281150000|2021-12-12 03:52:30|19830.7|19710.7|19830.69|19710.69|19830.77|19710.77|19830.57|19710.57|10
1639281160000|2021-12-12 03:52:40|19830.71|19710.71|19831.06|19711.06|19831.06|19711.06|19830.52|19710.52|10
1639281170000|2021-12-12 03:52:50|19831.41|19711.41|19830.39|19710.39|19832.14|19712.14|19830.39|19710.39|9
1639281180000|2021-12-12 03:53:00|19830.3|19710.3|19830.05|19710.05|19830.43|19710.43|19830.05|19710.05|9
1639281190000|2021-12-12 03:53:10|19830.3|19710.3|19830.08|19710.08|19830.3|19710.3|19829.65|19709.65|10
1639281200000|2021-12-12 03:53:20|19830.04|19710.04|19829.81|19709.81|19830.05|19710.05|19829.56|19709.56|10
1639281210000|2021-12-12 03:53:30|19829.8|19709.8|19830.73|19710.73|19830.73|19710.73|19828.97|19708.97|9
1639281220000|2021-12-12 03:53:40|19831.19|19711.19|19831.15|19711.15|19831.4|19711.4|19830.75|19710.75|10
1639281230000|2021-12-12 03:53:50|19831.1|19711.1|19831.83|19711.83|19831.83|19711.83|19831.1|19711.1|10
1639281240000|2021-12-12 03:54:00|19832|19712|19834.11|19714.11|19834.11|19714.11|19831.46|19711.46|10
1639281250000|2021-12-12 03:54:10|19834.31|19714.31|19835.13|19715.13|19835.54|19715.54|19834|19714|10
1639281260000|2021-12-12 03:54:20|19834.98|19714.98|19840.24|19720.24|19840.24|19720.24|19834.98|19714.98|10
1639281270000|2021-12-12 03:54:30|19840.69|19720.69|19838.07|19718.07|19840.69|19720.69|19838.07|19718.07|9
1639281280000|2021-12-12 03:54:40|19838.14|19718.14|19837.95|19717.95|19838.33|19718.33|19837.94|19717.94|9
1639281290000|2021-12-12 03:54:50|19837.27|19717.27|19835.04|19715.04|19837.27|19717.27|19834.67|19714.67|10
1639281300000|2021-12-12 03:55:00|19835.37|19715.37|19835.59|19715.59|19836.33|19716.33|19835.34|19715.34|10
1639281310000|2021-12-12 03:55:10|19836.01|19716.01|19833.86|19713.86|19836.01|19716.01|19833.86|19713.86|10
1639281320000|2021-12-12 03:55:20|19834.34|19714.34|19834.63|19714.63|19834.91|19714.91|19833.83|19713.83|10
1639281330000|2021-12-12 03:55:30|19834.88|19714.88|19833.73|19713.73|19835.06|19715.06|19833.73|19713.73|9
1639281340000|2021-12-12 03:55:40|19833.79|19713.79|19833.18|19713.18|19834.55|19714.55|19833.18|19713.18|9
1639281350000|2021-12-12 03:55:50|19833.37|19713.37|19834.68|19714.68|19834.7|19714.7|19833.37|19713.37|9
1639281360000|2021-12-12 03:56:00|19834.54|19714.54|19834.75|19714.75|19834.75|19714.75|19834.46|19714.46|8
1639281370000|2021-12-12 03:56:10|19835.5|19715.5|19836.58|19716.58|19837.31|19717.31|19835.5|19715.5|10
1639281380000|2021-12-12 03:56:20|19836.19|19716.19|19835.94|19715.94|19836.36|19716.36|19835.34|19715.34|10
1639281390000|2021-12-12 03:56:30|19835.97|19715.97|19836.07|19716.07|19836.26|19716.26|19835.97|19715.97|7
1639281400000|2021-12-12 03:56:40|19836.3|19716.3|19832.86|19712.86|19836.3|19716.3|19832.75|19712.75|10
1639281410000|2021-12-12 03:56:50|19832.93|19712.93|19832.55|19712.55|19832.93|19712.93|19832.38|19712.38|9
1639281420000|2021-12-12 03:57:00|19832.69|19712.69|19833.82|19713.82|19834.25|19714.25|19832.55|19712.55|9
1639281430000|2021-12-12 03:57:10|19833.83|19713.83|19834.28|19714.28|19834.7|19714.7|19833.83|19713.83|10
1639281440000|2021-12-12 03:57:20|19833.01|19713.01|19832.98|19712.98|19833.07|19713.07|19832.49|19712.49|10
1639281450000|2021-12-12 03:57:30|19832.83|19712.83|19834.27|19714.27|19834.27|19714.27|19832.83|19712.83|7
1639281460000|2021-12-12 03:57:40|19834|19714|19834.74|19714.74|19835.22|19715.22|19833.87|19713.87|7
1639281470000|2021-12-12 03:57:50|19834.69|19714.69|19835.94|19715.94|19835.94|19715.94|19833.97|19713.97|9
1639281480000|2021-12-12 03:58:00|19835.83|19715.83|19835|19715|19835.97|19715.97|19835|19715|6
1639281490000|2021-12-12 03:58:10|19835.01|19715.01|19836.87|19716.87|19836.87|19716.87|19835.01|19715.01|9
1639281500000|2021-12-12 03:58:20|19836.99|19716.99|19835.99|19715.99|19836.99|19716.99|19835.91|19715.91|10
1639281510000|2021-12-12 03:58:30|19836.07|19716.07|19837.93|19717.93|19837.93|19717.93|19836.04|19716.04|10
1639281520000|2021-12-12 03:58:40|19839|19719|19842.47|19722.47|19842.47|19722.47|19839|19719|9
1639281530000|2021-12-12 03:58:50|19842.84|19722.84|19845.18|19725.18|19845.18|19725.18|19842.74|19722.74|10
1639281540000|2021-12-12 03:59:00|19846.44|19726.44|19845.99|19725.99|19847.56|19727.56|19845.99|19725.99|10
1639281550000|2021-12-12 03:59:10|19845.98|19725.98|19845.42|19725.42|19846.1|19726.1|19845.35|19725.35|9
1639281560000|2021-12-12 03:59:20|19845.13|19725.13|19844.58|19724.58|19845.49|19725.49|19844.42|19724.42|9
1639281570000|2021-12-12 03:59:30|19844.54|19724.54|19842.72|19722.72|19844.58|19724.58|19842.67|19722.67|9
1639281580000|2021-12-12 03:59:40|19842.59|19722.59|19842.07|19722.07|19842.77|19722.77|19842.07|19722.07|10
1639281590000|2021-12-12 03:59:50|19841.58|19721.58|19841|19721|19841.58|19721.58|19840.66|19720.66|9
1639281600000|2021-12-12 04:00:00|19840.99|19720.99|19841.22|19721.22|19841.5|19721.5|19840.71|19720.71|9
1639281610000|2021-12-12 04:00:10|19841.56|19721.56|19841.63|19721.63|19842.16|19722.16|19841.35|19721.35|8
1639281620000|2021-12-12 04:00:20|19841.27|19721.27|19840.86|19720.86|19841.69|19721.69|19840.86|19720.86|10
1639281630000|2021-12-12 04:00:30|19840.51|19720.51|19841|19721|19841.35|19721.35|19840.27|19720.27|9
1639281640000|2021-12-12 04:00:40|19840.99|19720.99|19845.74|19725.74|19845.74|19725.74|19840.99|19720.99|9
1639281650000|2021-12-12 04:00:50|19845.99|19725.99|19845.25|19725.25|19846.18|19726.18|19845.03|19725.03|8
1639281660000|2021-12-12 04:01:00|19845.04|19725.04|19845.77|19725.77|19845.77|19725.77|19845|19725|9
1639281670000|2021-12-12 04:01:10|19844.94|19724.94|19846.1|19726.1|19846.2|19726.2|19844.94|19724.94|8
1639281680000|2021-12-12 04:01:20|19845.85|19725.85|19847.34|19727.34|19847.44|19727.44|19845.85|19725.85|10
1639281690000|2021-12-12 04:01:30|19847.69|19727.69|19847.09|19727.09|19847.87|19727.87|19847.09|19727.09|10
1639281700000|2021-12-12 04:01:40|19846.84|19726.84|19846.74|19726.74|19848.06|19728.06|19846.63|19726.63|10
1639281710000|2021-12-12 04:01:50|19846.63|19726.63|19845.86|19725.86|19846.63|19726.63|19845.68|19725.68|9
1639281720000|2021-12-12 04:02:00|19845.73|19725.73|19840.59|19720.59|19845.73|19725.73|19840.59|19720.59|10
1639281730000|2021-12-12 04:02:10|19840.35|19720.35|19838.09|19718.09|19840.35|19720.35|19838.09|19718.09|7
1639281740000|2021-12-12 04:02:20|19838.04|19718.04|19833.59|19713.59|19838.04|19718.04|19833.59|19713.59|9
1639281750000|2021-12-12 04:02:30|19833.38|19713.38|19832.05|19712.05|19834.42|19714.42|19832.05|19712.05|10
1639281760000|2021-12-12 04:02:40|19831.98|19711.98|19828.04|19708.04|19831.98|19711.98|19828.04|19708.04|10
1639281770000|2021-12-12 04:02:50|19828.11|19708.11|19826.93|19706.93|19828.2|19708.2|19826.93|19706.93|10
1639281780000|2021-12-12 04:03:00|19826.75|19706.75|19828.23|19708.23|19829.44|19709.44|19826.75|19706.75|10
1639281790000|2021-12-12 04:03:10|19828.21|19708.21|19826.61|19706.61|19828.21|19708.21|19826.61|19706.61|10
1639281800000|2021-12-12 04:03:20|19826.37|19706.37|19818.92|19698.92|19826.37|19706.37|19818.92|19698.92|10
1639281810000|2021-12-12 04:03:30|19818.93|19698.93|19817.36|19697.36|19818.93|19698.93|19817.3|19697.3|10
1639281820000|2021-12-12 04:03:40|19817.66|19697.66|19817.98|19697.98|19818.09|19698.09|19817.32|19697.32|10
1639281830000|2021-12-12 04:03:50|19817.83|19697.83|19813.38|19693.38|19817.86|19697.86|19813.38|19693.38|10
1639281840000|2021-12-12 04:04:00|19812.15|19692.15|19810.2|19690.2|19812.15|19692.15|19810.2|19690.2|9
1639281850000|2021-12-12 04:04:10|19810.07|19690.07|19806.05|19686.05|19810.07|19690.07|19806.05|19686.05|9
1639281860000|2021-12-12 04:04:20|19805.61|19685.61|19803.24|19683.24|19805.78|19685.78|19803.24|19683.24|10
1639281870000|2021-12-12 04:04:30|19802.97|19682.97|19799.48|19679.48|19802.97|19682.97|19799.48|19679.48|10
1639281880000|2021-12-12 04:04:40|19799.5|19679.5|19798.13|19678.13|19799.5|19679.5|19797.82|19677.82|10
1639281890000|2021-12-12 04:04:50|19798.44|19678.44|19794.19|19674.19|19798.44|19678.44|19794.08|19674.08|10
1639281900000|2021-12-12 04:05:00|19793.69|19673.69|19790.82|19670.82|19793.69|19673.69|19790.34|19670.34|10
1639281910000|2021-12-12 04:05:10|19791.04|19671.04|19791.39|19671.39|19792.46|19672.46|19791.04|19671.04|10
1639281920000|2021-12-12 04:05:20|19791.02|19671.02|19790.51|19670.51|19792.14|19672.14|19790.44|19670.44|10
1639281930000|2021-12-12 04:05:30|19790.55|19670.55|19786.83|19666.83|19791.58|19671.58|19786.83|19666.83|10
1639281940000|2021-12-12 04:05:40|19787.18|19667.18|19785.34|19665.34|19787.97|19667.97|19785.34|19665.34|10
1639281950000|2021-12-12 04:05:50|19785.37|19665.37|19777.59|19657.59|19785.37|19665.37|19777.47|19657.47|10
1639281960000|2021-12-12 04:06:00|19777.07|19657.07|19773.02|19653.02|19777.07|19657.07|19772.61|19652.61|10
1639281970000|2021-12-12 04:06:10|19773.4|19653.4|19774.72|19654.72|19775.22|19655.22|19773.4|19653.4|10
1639281980000|2021-12-12 04:06:20|19774.65|19654.65|19772.37|19652.37|19774.65|19654.65|19772.37|19652.37|9
1639281990000|2021-12-12 04:06:30|19772.08|19652.08|19770.98|19650.98|19772.08|19652.08|19770.08|19650.08|10
1639282000000|2021-12-12 04:06:40|19771.11|19651.11|19770.56|19650.56|19771.28|19651.28|19770.18|19650.18|9
1639282010000|2021-12-12 04:06:50|19770.27|19650.27|19770.13|19650.13|19770.95|19650.95|19769.91|19649.91|10
1639282020000|2021-12-12 04:07:00|19770.4|19650.4|19771.2|19651.2|19771.2|19651.2|19769.86|19649.86|10
1639282030000|2021-12-12 04:07:10|19771.47|19651.47|19773.87|19653.87|19773.87|19653.87|19771.47|19651.47|10
1639282040000|2021-12-12 04:07:20|19774.84|19654.84|19774.89|19654.89|19775.25|19655.25|19774.66|19654.66|9
1639282050000|2021-12-12 04:07:30|19775.22|19655.22|19774.72|19654.72|19775.22|19655.22|19774.45|19654.45|10
1639282060000|2021-12-12 04:07:40|19774.57|19654.57|19771.38|19651.38|19774.62|19654.62|19771.27|19651.27|9
1639282070000|2021-12-12 04:07:50|19771.48|19651.48|19773.62|19653.62|19773.62|19653.62|19771.44|19651.44|9
1639282080000|2021-12-12 04:08:00|19773.6|19653.6|19772.42|19652.42|19773.95|19653.95|19772.1|19652.1|10
1639282090000|2021-12-12 04:08:10|19772.67|19652.67|19772.76|19652.76|19773.25|19653.25|19772.67|19652.67|9
1639282100000|2021-12-12 04:08:20|19774.18|19654.18|19775.41|19655.41|19775.41|19655.41|19774.18|19654.18|7
1639282110000|2021-12-12 04:08:30|19775.03|19655.03|19778.19|19658.19|19778.19|19658.19|19774.49|19654.49|9
1639282120000|2021-12-12 04:08:40|19778.21|19658.21|19779.12|19659.12|19780.84|19660.84|19777.91|19657.91|8
1639282130000|2021-12-12 04:08:50|19777.54|19657.54|19774.61|19654.61|19777.54|19657.54|19774.61|19654.61|10
1639282140000|2021-12-12 04:09:00|19774.84|19654.84|19773.89|19653.89|19775.08|19655.08|19773.52|19653.52|10
1639282150000|2021-12-12 04:09:10|19773.65|19653.65|19771.33|19651.33|19773.86|19653.86|19771.33|19651.33|9
1639282160000|2021-12-12 04:09:20|19771.07|19651.07|19769.07|19649.07|19771.07|19651.07|19769.07|19649.07|10
1639282170000|2021-12-12 04:09:30|19768.9|19648.9|19768.3|19648.3|19769.2|19649.2|19768.11|19648.11|10
1639282180000|2021-12-12 04:09:40|19768.25|19648.25|19768.05|19648.05|19768.25|19648.25|19767.56|19647.56|9
1639282190000|2021-12-12 04:09:50|19768.34|19648.34|19767.55|19647.55|19768.34|19648.34|19767.55|19647.55|10
1639282200000|2021-12-12 04:10:00|19767.59|19647.59|19765.73|19645.73|19767.75|19647.75|19765.73|19645.73|10
1639282210000|2021-12-12 04:10:10|19765.7|19645.7|19765.17|19645.17|19766.48|19646.48|19765.17|19645.17|8
1639282220000|2021-12-12 04:10:20|19765.37|19645.37|19766.28|19646.28|19766.92|19646.92|19765.37|19645.37|8
1639282230000|2021-12-12 04:10:30|19765.83|19645.83|19765.37|19645.37|19765.94|19645.94|19765.37|19645.37|9
1639282240000|2021-12-12 04:10:40|19765.48|19645.48|19765.61|19645.61|19765.61|19645.61|19764.67|19644.67|9
1639282250000|2021-12-12 04:10:50|19765.69|19645.69|19764.26|19644.26|19765.86|19645.86|19764.22|19644.22|10
1639282260000|2021-12-12 04:11:00|19764.44|19644.44|19767.51|19647.51|19767.51|19647.51|19763.32|19643.32|10
1639282270000|2021-12-12 04:11:10|19767.34|19647.34|19774.03|19654.03|19774.03|19654.03|19767.31|19647.31|10
1639282280000|2021-12-12 04:11:20|19773.86|19653.86|19775.07|19655.07|19775.07|19655.07|19773.86|19653.86|9
1639282290000|2021-12-12 04:11:30|19774.69|19654.69|19774.95|19654.95|19775.03|19655.03|19774.27|19654.27|10
1639282300000|2021-12-12 04:11:40|19774.8|19654.8|19775.6|19655.6|19775.6|19655.6|19774.63|19654.63|7
1639282310000|2021-12-12 04:11:50|19775.59|19655.59|19775.82|19655.82|19775.82|19655.82|19775.24|19655.24|9
1639282320000|2021-12-12 04:12:00|19775.65|19655.65|19775.47|19655.47|19775.79|19655.79|19775.34|19655.34|8
1639282330000|2021-12-12 04:12:10|19775.67|19655.67|19776.41|19656.41|19776.41|19656.41|19775.47|19655.47|8
1639282340000|2021-12-12 04:12:20|19776.33|19656.33|19777.22|19657.22|19777.22|19657.22|19776.33|19656.33|8
1639282350000|2021-12-12 04:12:30|19777.62|19657.62|19779.28|19659.28|19779.56|19659.56|19777.62|19657.62|8
1639282360000|2021-12-12 04:12:40|19778.8|19658.8|19780.53|19660.53|19780.69|19660.69|19778.8|19658.8|9
1639282370000|2021-12-12 04:12:50|19780.37|19660.37|19780.31|19660.31|19780.84|19660.84|19780.31|19660.31|10
1639282380000|2021-12-12 04:13:00|19781.2|19661.2|19784.03|19664.03|19784.03|19664.03|19781.07|19661.07|9
1639282390000|2021-12-12 04:13:10|19784.12|19664.12|19785.05|19665.05|19785.05|19665.05|19783.8|19663.8|10
1639282400000|2021-12-12 04:13:20|19785.11|19665.11|19786.12|19666.12|19786.26|19666.26|19784.56|19664.56|10
1639282410000|2021-12-12 04:13:30|19786.26|19666.26|19784.58|19664.58|19786.26|19666.26|19784.58|19664.58|8
1639282420000|2021-12-12 04:13:40|19784.46|19664.46|19784.14|19664.14|19784.94|19664.94|19784.14|19664.14|10
1639282430000|2021-12-12 04:13:50|19784.01|19664.01|19779.18|19659.18|19784.26|19664.26|19779.18|19659.18|10
1639282440000|2021-12-12 04:14:00|19779.13|19659.13|19779.62|19659.62|19779.62|19659.62|19778.17|19658.17|10
1639282450000|2021-12-12 04:14:10|19779.59|19659.59|19779.29|19659.29|19780.02|19660.02|19779.17|19659.17|10
1639282460000|2021-12-12 04:14:20|19779.23|19659.23|19777.48|19657.48|19779.31|19659.31|19776.83|19656.83|9
1639282470000|2021-12-12 04:14:30|19777.26|19657.26|19774.31|19654.31|19777.26|19657.26|19774.31|19654.31|10
1639282480000|2021-12-12 04:14:40|19773.97|19653.97|19765.8|19645.8|19773.97|19653.97|19765.8|19645.8|10
1639282490000|2021-12-12 04:14:50|19765.61|19645.61|19763.29|19643.29|19765.61|19645.61|19763.21|19643.21|9
1639282500000|2021-12-12 04:15:00|19762.96|19642.96|19765.39|19645.39|19765.39|19645.39|19762.74|19642.74|9
1639282510000|2021-12-12 04:15:10|19765.81|19645.81|19768.16|19648.16|19769.45|19649.45|19765.81|19645.81|10
1639282520000|2021-12-12 04:15:20|19766.92|19646.92|19764.16|19644.16|19767.24|19647.24|19764.16|19644.16|10
1639282530000|2021-12-12 04:15:30|19763.76|19643.76|19763.79|19643.79|19764.21|19644.21|19763.53|19643.53|9
1639282540000|2021-12-12 04:15:40|19762.72|19642.72|19762.14|19642.14|19762.72|19642.72|19761.89|19641.89|9
1639282550000|2021-12-12 04:15:50|19762.22|19642.22|19761.94|19641.94|19762.3|19642.3|19761.57|19641.57|9
1639282560000|2021-12-12 04:16:00|19762.08|19642.08|19761.85|19641.85|19762.08|19642.08|19761.45|19641.45|10
1639282570000|2021-12-12 04:16:10|19761.22|19641.22|19759.43|19639.43|19761.22|19641.22|19759.43|19639.43|10
1639282580000|2021-12-12 04:16:20|19759.61|19639.61|19760.23|19640.23|19760.29|19640.29|19758.91|19638.91|10
1639282590000|2021-12-12 04:16:30|19760.49|19640.49|19759.65|19639.65|19760.75|19640.75|19759.65|19639.65|10
1639282600000|2021-12-12 04:16:40|19759.25|19639.25|19757.74|19637.74|19759.66|19639.66|19757.74|19637.74|8
1639282610000|2021-12-12 04:16:50|19756.81|19636.81|19753.82|19633.82|19756.81|19636.81|19753.82|19633.82|10
1639282620000|2021-12-12 04:17:00|19753.75|19633.75|19752.34|19632.34|19753.75|19633.75|19752.28|19632.28|10
1639282630000|2021-12-12 04:17:10|19753.1|19633.1|19756.12|19636.12|19756.12|19636.12|19753.1|19633.1|10
1639282640000|2021-12-12 04:17:20|19755.86|19635.86|19755.63|19635.63|19755.86|19635.86|19755.18|19635.18|10
1639282650000|2021-12-12 04:17:30|19757.35|19637.35|19757.49|19637.49|19757.84|19637.84|19756.96|19636.96|10
1639282660000|2021-12-12 04:17:40|19757.66|19637.66|19757.74|19637.74|19757.74|19637.74|19756.99|19636.99|9
1639282670000|2021-12-12 04:17:50|19757.51|19637.51|19765.27|19645.27|19765.27|19645.27|19757.51|19637.51|10
1639282680000|2021-12-12 04:18:00|19765.09|19645.09|19768.22|19648.22|19768.22|19648.22|19765.09|19645.09|9
1639282690000|2021-12-12 04:18:10|19768.47|19648.47|19773.09|19653.09|19773.28|19653.28|19768.47|19648.47|10
1639282700000|2021-12-12 04:18:20|19773.01|19653.01|19771.68|19651.68|19773.07|19653.07|19771.68|19651.68|10
1639282710000|2021-12-12 04:18:30|19771.08|19651.08|19771.77|19651.77|19771.77|19651.77|19771.06|19651.06|9
1639282720000|2021-12-12 04:18:40|19771.85|19651.85|19772.6|19652.6|19772.6|19652.6|19771.71|19651.71|8
1639282730000|2021-12-12 04:18:50|19772.48|19652.48|19773.27|19653.27|19773.27|19653.27|19772.29|19652.29|10
1639282740000|2021-12-12 04:19:00|19773.8|19653.8|19774.21|19654.21|19774.21|19654.21|19773.51|19653.51|9
1639282750000|2021-12-12 04:19:10|19774.13|19654.13|19778.49|19658.49|19778.49|19658.49|19774.13|19654.13|10
1639282760000|2021-12-12 04:19:20|19778.42|19658.42|19781.38|19661.38|19781.38|19661.38|19778.03|19658.03|9
1639282770000|2021-12-12 04:19:30|19780.91|19660.91|19784|19664|19784|19664|19780.91|19660.91|10
1639282780000|2021-12-12 04:19:40|19783.76|19663.76|19786.48|19666.48|19786.56|19666.56|19783.76|19663.76|9
1639282790000|2021-12-12 04:19:50|19786.26|19666.26|19788.81|19668.81|19788.81|19668.81|19785.95|19665.95|10
1639282800000|2021-12-12 04:20:00|19789.28|19669.28|19788.8|19668.8|19789.63|19669.63|19788.28|19668.28|10
1639282810000|2021-12-12 04:20:10|19788.49|19668.49|19790|19670|19791|19671|19788.49|19668.49|10
1639282820000|2021-12-12 04:20:20|19789.75|19669.75|19789.18|19669.18|19790.63|19670.63|19788.95|19668.95|9
1639282830000|2021-12-12 04:20:30|19788.81|19668.81|19789.88|19669.88|19789.88|19669.88|19788.39|19668.39|10
1639282840000|2021-12-12 04:20:40|19789.32|19669.32|19790.08|19670.08|19790.5|19670.5|19789.32|19669.32|9
1639282850000|2021-12-12 04:20:50|19790.4|19670.4|19790.79|19670.79|19790.79|19670.79|19789.88|19669.88|9
1639282860000|2021-12-12 04:21:00|19790.34|19670.34|19791.51|19671.51|19791.51|19671.51|19790.34|19670.34|9
1639282870000|2021-12-12 04:21:10|19791.4|19671.4|19792.6|19672.6|19793.33|19673.33|19791.29|19671.29|10
1639282880000|2021-12-12 04:21:20|19793.35|19673.35|19797.62|19677.62|19797.62|19677.62|19793.35|19673.35|9
1639282890000|2021-12-12 04:21:30|19798.06|19678.06|19798.03|19678.03|19798.52|19678.52|19797.48|19677.48|9
1639282900000|2021-12-12 04:21:40|19797.51|19677.51|19799.5|19679.5|19799.77|19679.77|19797.51|19677.51|9
1639282910000|2021-12-12 04:21:50|19800.1|19680.1|19801.14|19681.14|19801.14|19681.14|19800.1|19680.1|9
1639282920000|2021-12-12 04:22:00|19801.22|19681.22|19803.43|19683.43|19803.43|19683.43|19801.13|19681.13|9
1639282930000|2021-12-12 04:22:10|19804.54|19684.54|19806.09|19686.09|19806.09|19686.09|19804.2|19684.2|10
1639282940000|2021-12-12 04:22:20|19806.16|19686.16|19805.93|19685.93|19806.39|19686.39|19805.93|19685.93|7
1639282950000|2021-12-12 04:22:30|19805.96|19685.96|19807.03|19687.03|19807.76|19687.76|19805.96|19685.96|9
1639282960000|2021-12-12 04:22:40|19806.76|19686.76|19803.94|19683.94|19806.76|19686.76|19803.94|19683.94|9
1639282970000|2021-12-12 04:22:50|19803.15|19683.15|19801.94|19681.94|19803.15|19683.15|19801.43|19681.43|8
1639282980000|2021-12-12 04:23:00|19801.87|19681.87|19796.85|19676.85|19801.87|19681.87|19796.85|19676.85|10
1639282990000|2021-12-12 04:23:10|19796.17|19676.17|19790.92|19670.92|19796.17|19676.17|19790.92|19670.92|9
1639283000000|2021-12-12 04:23:20|19790.31|19670.31|19785.83|19665.83|19790.31|19670.31|19785.83|19665.83|10
1639283010000|2021-12-12 04:23:30|19785.35|19665.35|19788.09|19668.09|19788.09|19668.09|19785.35|19665.35|10
1639283020000|2021-12-12 04:23:40|19788.81|19668.81|19795.53|19675.53|19795.53|19675.53|19788.72|19668.72|9
1639283030000|2021-12-12 04:23:50|19795.42|19675.42|19797.79|19677.79|19797.79|19677.79|19795.09|19675.09|9
1639283040000|2021-12-12 04:24:00|19797.01|19677.01|19796.81|19676.81|19798.29|19678.29|19796.81|19676.81|9
1639283050000|2021-12-12 04:24:10|19796.9|19676.9|19794.98|19674.98|19796.9|19676.9|19794.56|19674.56|9
1639283060000|2021-12-12 04:24:20|19793.72|19673.72|19790.59|19670.59|19793.72|19673.72|19790.59|19670.59|9
1639283070000|2021-12-12 04:24:30|19790.77|19670.77|19791.15|19671.15|19791.28|19671.28|19789.63|19669.63|10
1639283080000|2021-12-12 04:24:40|19791.45|19671.45|19791.68|19671.68|19792.66|19672.66|19791.45|19671.45|8
1639283090000|2021-12-12 04:24:50|19791.97|19671.97|19791.75|19671.75|19792.22|19672.22|19791.75|19671.75|9
1639283100000|2021-12-12 04:25:00|19791.37|19671.37|19791.14|19671.14|19791.86|19671.86|19791.14|19671.14|9
1639283110000|2021-12-12 04:25:10|19791.75|19671.75|19791.49|19671.49|19792.1|19672.1|19790.9|19670.9|9
1639283120000|2021-12-12 04:25:20|19791.76|19671.76|19792.53|19672.53|19792.8|19672.8|19791.75|19671.75|10
1639283130000|2021-12-12 04:25:30|19792.73|19672.73|19792.58|19672.58|19792.8|19672.8|19792.11|19672.11|9
1639283140000|2021-12-12 04:25:40|19792.53|19672.53|19791.91|19671.91|19792.83|19672.83|19791.88|19671.88|10
1639283150000|2021-12-12 04:25:50|19791.57|19671.57|19791.42|19671.42|19792.51|19672.51|19791.29|19671.29|10
1639283160000|2021-12-12 04:26:00|19790.66|19670.66|19788.5|19668.5|19790.66|19670.66|19788.23|19668.23|10
1639283170000|2021-12-12 04:26:10|19788.41|19668.41|19787.96|19667.96|19788.91|19668.91|19787.96|19667.96|10
1639283180000|2021-12-12 04:26:20|19787.94|19667.94|19787.74|19667.74|19787.94|19667.94|19787.46|19667.46|7
1639283190000|2021-12-12 04:26:30|19788.38|19668.38|19788.51|19668.51|19788.83|19668.83|19787.6|19667.6|9
1639283200000|2021-12-12 04:26:40|19788.59|19668.59|19784.46|19664.46|19788.85|19668.85|19784.34|19664.34|10
1639283210000|2021-12-12 04:26:50|19785.2|19665.2|19784.72|19664.72|19785.49|19665.49|19784.72|19664.72|9
1639283220000|2021-12-12 04:27:00|19785.12|19665.12|19785.97|19665.97|19785.97|19665.97|19784.68|19664.68|9
1639283230000|2021-12-12 04:27:10|19786.35|19666.35|19786.51|19666.51|19786.82|19666.82|19786.33|19666.33|8
1639283240000|2021-12-12 04:27:20|19786.26|19666.26|19786.49|19666.49|19786.49|19666.49|19786.14|19666.14|10
1639283250000|2021-12-12 04:27:30|19787.03|19667.03|19786.13|19666.13|19787.03|19667.03|19785.54|19665.54|10
1639283260000|2021-12-12 04:27:40|19786.14|19666.14|19784.77|19664.77|19786.31|19666.31|19784.77|19664.77|10
1639283270000|2021-12-12 04:27:50|19784.75|19664.75|19783.81|19663.81|19784.75|19664.75|19783.28|19663.28|10
1639283280000|2021-12-12 04:28:00|19783.77|19663.77|19786.44|19666.44|19786.44|19666.44|19783.77|19663.77|9
1639283290000|2021-12-12 04:28:10|19787.34|19667.34|19788.07|19668.07|19788.07|19668.07|19787.12|19667.12|10
1639283300000|2021-12-12 04:28:20|19788.16|19668.16|19788.43|19668.43|19788.58|19668.58|19788.16|19668.16|9
1639283310000|2021-12-12 04:28:30|19788.36|19668.36|19791.8|19671.8|19791.8|19671.8|19788.36|19668.36|10
1639283320000|2021-12-12 04:28:40|19792.9|19672.9|19796.32|19676.32|19796.32|19676.32|19792.9|19672.9|10
1639283330000|2021-12-12 04:28:50|19796.91|19676.91|19798.38|19678.38|19798.38|19678.38|19796.91|19676.91|10
1639283340000|2021-12-12 04:29:00|19798.63|19678.63|19800.54|19680.54|19800.54|19680.54|19798.63|19678.63|9
1639283350000|2021-12-12 04:29:10|19800.87|19680.87|19801.89|19681.89|19802|19682|19800.87|19680.87|10
1639283360000|2021-12-12 04:29:20|19802.02|19682.02|19802.49|19682.49|19803.24|19683.24|19802.02|19682.02|10
1639283370000|2021-12-12 04:29:30|19803.87|19683.87|19804.03|19684.03|19804.21|19684.21|19803.59|19683.59|10
1639283380000|2021-12-12 04:29:40|19803.9|19683.9|19803.18|19683.18|19804.09|19684.09|19802.55|19682.55|10
1639283390000|2021-12-12 04:29:50|19803.15|19683.15|19800.85|19680.85|19803.15|19683.15|19800.38|19680.38|10
1639283400000|2021-12-12 04:30:00|19800.9|19680.9|19797.61|19677.61|19800.9|19680.9|19797.61|19677.61|10
1639283410000|2021-12-12 04:30:10|19796.93|19676.93|19788.97|19668.97|19796.93|19676.93|19788.94|19668.94|10
1639283420000|2021-12-12 04:30:20|19787.29|19667.29|19782.21|19662.21|19788.21|19668.21|19782.21|19662.21|10
1639283430000|2021-12-12 04:30:30|19781.51|19661.51|19779.56|19659.56|19781.52|19661.52|19779.51|19659.51|10
1639283440000|2021-12-12 04:30:40|19779.04|19659.04|19775.67|19655.67|19779.04|19659.04|19775.67|19655.67|10
1639283450000|2021-12-12 04:30:50|19776.13|19656.13|19777.48|19657.48|19777.48|19657.48|19776.03|19656.03|9
1639283460000|2021-12-12 04:31:00|19777.53|19657.53|19778.91|19658.91|19778.91|19658.91|19777.01|19657.01|10
1639283470000|2021-12-12 04:31:10|19779.48|19659.48|19783.11|19663.11|19783.11|19663.11|19779.48|19659.48|10
1639283480000|2021-12-12 04:31:20|19783.19|19663.19|19787.63|19667.63|19787.67|19667.67|19783.19|19663.19|9
1639283490000|2021-12-12 04:31:30|19787.69|19667.69|19788.91|19668.91|19788.91|19668.91|19787.47|19667.47|10
1639283500000|2021-12-12 04:31:40|19788.84|19668.84|19787.9|19667.9|19789.46|19669.46|19786.4|19666.4|9
1639283510000|2021-12-12 04:31:50|19788.06|19668.06|19793.75|19673.75|19793.75|19673.75|19788.06|19668.06|10
1639283520000|2021-12-12 04:32:00|19793.92|19673.92|19795.56|19675.56|19795.61|19675.61|19793.92|19673.92|10
1639283530000|2021-12-12 04:32:10|19795.93|19675.93|19795.24|19675.24|19795.93|19675.93|19794.99|19674.99|9
1639283540000|2021-12-12 04:32:20|19795.26|19675.26|19794.4|19674.4|19795.26|19675.26|19794.1|19674.1|9
1639283550000|2021-12-12 04:32:30|19794.41|19674.41|19794.74|19674.74|19794.74|19674.74|19792.15|19672.15|10
1639283560000|2021-12-12 04:32:40|19794.04|19674.04|19794.71|19674.71|19794.71|19674.71|19794.04|19674.04|10
1639283570000|2021-12-12 04:32:50|19794.18|19674.18|19793.63|19673.63|19794.18|19674.18|19793.63|19673.63|9
1639283580000|2021-12-12 04:33:00|19793.68|19673.68|19793.39|19673.39|19793.68|19673.68|19792.71|19672.71|9
1639283590000|2021-12-12 04:33:10|19793.54|19673.54|19793.41|19673.41|19793.59|19673.59|19793.2|19673.2|8
1639283600000|2021-12-12 04:33:20|19793.63|19673.63|19793.16|19673.16|19793.63|19673.63|19792.66|19672.66|7
1639283610000|2021-12-12 04:33:30|19793.19|19673.19|19794.52|19674.52|19794.52|19674.52|19793.19|19673.19|7
1639283620000|2021-12-12 04:33:40|19796.07|19676.07|19799.07|19679.07|19799.07|19679.07|19795.91|19675.91|8
1639283630000|2021-12-12 04:33:50|19798.65|19678.65|19800.71|19680.71|19800.71|19680.71|19798.65|19678.65|9
1639283640000|2021-12-12 04:34:00|19800.91|19680.91|19802.56|19682.56|19802.56|19682.56|19800.91|19680.91|10
1639283650000|2021-12-12 04:34:10|19802.45|19682.45|19801.76|19681.76|19802.73|19682.73|19801.76|19681.76|9
1639283660000|2021-12-12 04:34:20|19799.9|19679.9|19799.29|19679.29|19800.76|19680.76|19799.14|19679.14|10
1639283670000|2021-12-12 04:34:30|19799.64|19679.64|19798.96|19678.96|19799.64|19679.64|19798.75|19678.75|10
1639283680000|2021-12-12 04:34:40|19799.37|19679.37|19798.86|19678.86|19799.37|19679.37|19798.77|19678.77|10
1639283690000|2021-12-12 04:34:50|19798.98|19678.98|19796.78|19676.78|19798.98|19678.98|19796.78|19676.78|9
1639283700000|2021-12-12 04:35:00|19796.03|19676.03|19797.44|19677.44|19797.44|19677.44|19795.92|19675.92|10
1639283710000|2021-12-12 04:35:10|19797.89|19677.89|19799.46|19679.46|19799.46|19679.46|19797.89|19677.89|8
1639283720000|2021-12-12 04:35:20|19799.32|19679.32|19799.76|19679.76|19799.76|19679.76|19798.88|19678.88|10
1639283730000|2021-12-12 04:35:30|19799.69|19679.69|19798.34|19678.34|19799.69|19679.69|19798.17|19678.17|9
1639283740000|2021-12-12 04:35:40|19798.27|19678.27|19797.23|19677.23|19798.27|19678.27|19797.13|19677.13|8
1639283750000|2021-12-12 04:35:50|19796.31|19676.31|19796.61|19676.61|19796.72|19676.72|19795.93|19675.93|9
1639283760000|2021-12-12 04:36:00|19796.58|19676.58|19795.19|19675.19|19796.58|19676.58|19794.85|19674.85|10
1639283770000|2021-12-12 04:36:10|19794.45|19674.45|19793.78|19673.78|19794.45|19674.45|19792.69|19672.69|10
1639283780000|2021-12-12 04:36:20|19793.75|19673.75|19792.72|19672.72|19794.4|19674.4|19792.72|19672.72|9
1639283790000|2021-12-12 04:36:30|19792.39|19672.39|19789.44|19669.44|19793.27|19673.27|19789.44|19669.44|10
1639283800000|2021-12-12 04:36:40|19788.31|19668.31|19784.8|19664.8|19788.31|19668.31|19784.8|19664.8|10
1639283810000|2021-12-12 04:36:50|19784.07|19664.07|19781.65|19661.65|19784.07|19664.07|19781.15|19661.15|10
1639283820000|2021-12-12 04:37:00|19782.31|19662.31|19780.57|19660.57|19782.48|19662.48|19780.57|19660.57|10
1639283830000|2021-12-12 04:37:10|19780.83|19660.83|19780.08|19660.08|19780.83|19660.83|19779.82|19659.82|9
1639283840000|2021-12-12 04:37:20|19779.51|19659.51|19777.76|19657.76|19779.51|19659.51|19777.76|19657.76|10
1639283850000|2021-12-12 04:37:30|19777.47|19657.47|19777.94|19657.94|19778.25|19658.25|19777.47|19657.47|10
1639283860000|2021-12-12 04:37:40|19777.48|19657.48|19776.04|19656.04|19777.61|19657.61|19776.04|19656.04|10
1639283870000|2021-12-12 04:37:50|19775.51|19655.51|19774.3|19654.3|19775.97|19655.97|19774.3|19654.3|9
1639283880000|2021-12-12 04:38:00|19772.65|19652.65|19768.71|19648.71|19772.65|19652.65|19768.71|19648.71|10
1639283890000|2021-12-12 04:38:10|19767.8|19647.8|19764.36|19644.36|19767.8|19647.8|19764.36|19644.36|10
1639283900000|2021-12-12 04:38:20|19764.11|19644.11|19767.12|19647.12|19767.12|19647.12|19764.11|19644.11|10
1639283910000|2021-12-12 04:38:30|19767.19|19647.19|19768.48|19648.48|19768.8|19648.8|19766.83|19646.83|10
1639283920000|2021-12-12 04:38:40|19768.64|19648.64|19768.67|19648.67|19770.06|19650.06|19768.61|19648.61|10
1639283930000|2021-12-12 04:38:50|19769.21|19649.21|19769.64|19649.64|19770.05|19650.05|19769.21|19649.21|10
1639283940000|2021-12-12 04:39:00|19769.92|19649.92|19771.09|19651.09|19771.09|19651.09|19769.86|19649.86|9
1639283950000|2021-12-12 04:39:10|19770.01|19650.01|19768.75|19648.75|19770.04|19650.04|19768.75|19648.75|10
1639283960000|2021-12-12 04:39:20|19768.27|19648.27|19765.32|19645.32|19768.27|19648.27|19765.06|19645.06|10
1639283970000|2021-12-12 04:39:30|19765|19645|19766.5|19646.5|19766.56|19646.56|19765|19645|9
1639283980000|2021-12-12 04:39:40|19766.42|19646.42|19766.44|19646.44|19767.11|19647.11|19766.09|19646.09|10
1639283990000|2021-12-12 04:39:50|19766.29|19646.29|19770.08|19650.08|19770.13|19650.13|19766.07|19646.07|10
1639284000000|2021-12-12 04:40:00|19769.84|19649.84|19772.09|19652.09|19772.09|19652.09|19769.84|19649.84|10
1639284010000|2021-12-12 04:40:10|19772.18|19652.18|19779.35|19659.35|19779.42|19659.42|19772.18|19652.18|9
1639284020000|2021-12-12 04:40:20|19779.68|19659.68|19781.11|19661.11|19781.6|19661.6|19779.68|19659.68|10
1639284030000|2021-12-12 04:40:30|19781.03|19661.03|19783.01|19663.01|19783.01|19663.01|19781.03|19661.03|10
1639284040000|2021-12-12 04:40:40|19783|19663|19785.77|19665.77|19785.77|19665.77|19783|19663|10
1639284050000|2021-12-12 04:40:50|19785.94|19665.94|19787.07|19667.07|19787.07|19667.07|19785.94|19665.94|8
1639284060000|2021-12-12 04:41:00|19787.84|19667.84|19787.3|19667.3|19787.91|19667.91|19786.85|19666.85|8
1639284070000|2021-12-12 04:41:10|19787.82|19667.82|19789.55|19669.55|19789.55|19669.55|19787.82|19667.82|8
1639284080000|2021-12-12 04:41:20|19789.45|19669.45|19788.93|19668.93|19789.76|19669.76|19788.93|19668.93|10
1639284090000|2021-12-12 04:41:30|19788.79|19668.79|19788.27|19668.27|19788.79|19668.79|19788.05|19668.05|7
1639284100000|2021-12-12 04:41:40|19788.06|19668.06|19784.57|19664.57|19788.06|19668.06|19784.57|19664.57|10
1639284110000|2021-12-12 04:41:50|19783.95|19663.95|19783.12|19663.12|19783.95|19663.95|19782.87|19662.87|10
1639284120000|2021-12-12 04:42:00|19782.98|19662.98|19782.82|19662.82|19783.17|19663.17|19782.82|19662.82|10
1639284130000|2021-12-12 04:42:10|19782.91|19662.91|19783.26|19663.26|19783.56|19663.56|19782.85|19662.85|8
1639284140000|2021-12-12 04:42:20|19782.84|19662.84|19781.86|19661.86|19783.22|19663.22|19781.46|19661.46|9
1639284150000|2021-12-12 04:42:30|19781.81|19661.81|19781.64|19661.64|19781.81|19661.81|19781.28|19661.28|10
1639284160000|2021-12-12 04:42:40|19780.8|19660.8|19777.84|19657.84|19780.8|19660.8|19777.83|19657.83|9
1639284170000|2021-12-12 04:42:50|19777.52|19657.52|19776.05|19656.05|19777.75|19657.75|19775.81|19655.81|8
1639284180000|2021-12-12 04:43:00|19776.08|19656.08|19775.54|19655.54|19776.16|19656.16|19775.1|19655.1|10
1639284190000|2021-12-12 04:43:10|19776.08|19656.08|19779.64|19659.64|19779.64|19659.64|19776.08|19656.08|10
1639284200000|2021-12-12 04:43:20|19779.42|19659.42|19781.63|19661.63|19781.71|19661.71|19779.42|19659.42|9
1639284210000|2021-12-12 04:43:30|19781.85|19661.85|19782.51|19662.51|19782.8|19662.8|19781.56|19661.56|10
1639284220000|2021-12-12 04:43:40|19781.84|19661.84|19777.91|19657.91|19781.84|19661.84|19777.91|19657.91|9
1639284230000|2021-12-12 04:43:50|19777.05|19657.05|19775.99|19655.99|19777.26|19657.26|19775.71|19655.71|10
1639284240000|2021-12-12 04:44:00|19774.73|19654.73|19766.25|19646.25|19774.73|19654.73|19766.18|19646.18|10
1639284250000|2021-12-12 04:44:10|19765.26|19645.26|19751.89|19631.89|19765.26|19645.26|19749.94|19629.94|10
1639284260000|2021-12-12 04:44:20|19750.75|19630.75|19744.91|19624.91|19750.75|19630.75|19744.54|19624.54|10
1639284270000|2021-12-12 04:44:30|19744.72|19624.72|19743.38|19623.38|19744.81|19624.81|19743.29|19623.29|10
1639284280000|2021-12-12 04:44:40|19743.37|19623.37|19739.25|19619.25|19743.65|19623.65|19739.25|19619.25|10
1639284290000|2021-12-12 04:44:50|19738.64|19618.64|19738.63|19618.63|19739.11|19619.11|19737.78|19617.78|10
1639284300000|2021-12-12 04:45:00|19738.38|19618.38|19737.85|19617.85|19738.72|19618.72|19737.38|19617.38|10
1639284310000|2021-12-12 04:45:10|19738.39|19618.39|19741.91|19621.91|19742.43|19622.43|19738.39|19618.39|10
1639284320000|2021-12-12 04:45:20|19743|19623|19743.88|19623.88|19744.22|19624.22|19743|19623|10
1639284330000|2021-12-12 04:45:30|19743.66|19623.66|19745.99|19625.99|19745.99|19625.99|19743.66|19623.66|10
1639284340000|2021-12-12 04:45:40|19746.21|19626.21|19746.31|19626.31|19746.55|19626.55|19745.95|19625.95|10
1639284350000|2021-12-12 04:45:50|19746.55|19626.55|19744.72|19624.72|19746.76|19626.76|19744.71|19624.71|10
1639284360000|2021-12-12 04:46:00|19744.31|19624.31|19743.96|19623.96|19744.31|19624.31|19743.87|19623.87|9
1639284370000|2021-12-12 04:46:10|19744.25|19624.25|19744.14|19624.14|19744.25|19624.25|19743.55|19623.55|9
1639284380000|2021-12-12 04:46:20|19744.68|19624.68|19745.59|19625.59|19745.59|19625.59|19743.96|19623.96|10
1639284390000|2021-12-12 04:46:30|19745.6|19625.6|19745.14|19625.14|19746.88|19626.88|19745.14|19625.14|10
1639284400000|2021-12-12 04:46:40|19744.75|19624.75|19743.66|19623.66|19744.75|19624.75|19743.66|19623.66|10
1639284410000|2021-12-12 04:46:50|19743.82|19623.82|19742.19|19622.19|19743.85|19623.85|19742.19|19622.19|9
1639284420000|2021-12-12 04:47:00|19741.63|19621.63|19733.69|19613.69|19741.63|19621.63|19733.69|19613.69|10
1639284430000|2021-12-12 04:47:10|19731.25|19611.25|19713.86|19593.86|19731.25|19611.25|19713.86|19593.86|10
1639284440000|2021-12-12 04:47:20|19708.42|19588.42|19704.51|19584.51|19708.42|19588.42|19703.54|19583.54|10
1639284450000|2021-12-12 04:47:30|19705.64|19585.64|19680.36|19560.36|19705.64|19585.64|19680.36|19560.36|10
1639284460000|2021-12-12 04:47:40|19677.65|19557.65|19676.5|19556.5|19678.35|19558.35|19675.64|19555.64|10
1639284470000|2021-12-12 04:47:50|19676.67|19556.67|19678.43|19558.43|19682.38|19562.38|19676.67|19556.67|10
1639284480000|2021-12-12 04:48:00|19679.37|19559.37|19680.58|19560.58|19682.11|19562.11|19679.37|19559.37|9
1639284490000|2021-12-12 04:48:10|19680.97|19560.97|19679.7|19559.7|19681.13|19561.13|19679.7|19559.7|10
1639284500000|2021-12-12 04:48:20|19679.6|19559.6|19680.94|19560.94|19680.94|19560.94|19679.55|19559.55|9
1639284510000|2021-12-12 04:48:30|19681.07|19561.07|19678.18|19558.18|19681.07|19561.07|19678.18|19558.18|9
1639284520000|2021-12-12 04:48:40|19678.43|19558.43|19681.15|19561.15|19681.15|19561.15|19677.41|19557.41|10
1639284530000|2021-12-12 04:48:50|19682.86|19562.86|19681.71|19561.71|19683.03|19563.03|19681.44|19561.44|10
1639284540000|2021-12-12 04:49:00|19681.62|19561.62|19680.91|19560.91|19682.53|19562.53|19680.91|19560.91|10
1639284550000|2021-12-12 04:49:10|19680.34|19560.34|19679.88|19559.88|19680.72|19560.72|19679.65|19559.65|10
1639284560000|2021-12-12 04:49:20|19679.48|19559.48|19675.42|19555.42|19679.82|19559.82|19675.42|19555.42|10
1639284570000|2021-12-12 04:49:30|19675.06|19555.06|19673.29|19553.29|19675.11|19555.11|19673.29|19553.29|9
1639284580000|2021-12-12 04:49:40|19673.05|19553.05|19673.22|19553.22|19673.64|19553.64|19672.93|19552.93|10
1639284590000|2021-12-12 04:49:50|19672.06|19552.06|19668.81|19548.81|19672.54|19552.54|19668.81|19548.81|10
1639284600000|2021-12-12 04:50:00|19668.18|19548.18|19663.05|19543.05|19668.18|19548.18|19663.05|19543.05|10
1639284610000|2021-12-12 04:50:10|19663.34|19543.34|19662.93|19542.93|19663.7|19543.7|19662|19542|9
1639284620000|2021-12-12 04:50:20|19663.23|19543.23|19663.41|19543.41|19663.41|19543.41|19662.27|19542.27|10
1639284630000|2021-12-12 04:50:30|19663.86|19543.86|19663.36|19543.36|19664.82|19544.82|19663.16|19543.16|10
1639284640000|2021-12-12 04:50:40|19662.87|19542.87|19660.72|19540.72|19662.94|19542.94|19660.72|19540.72|10
1639284650000|2021-12-12 04:50:50|19660.44|19540.44|19658.69|19538.69|19660.44|19540.44|19658.57|19538.57|9
1639284660000|2021-12-12 04:51:00|19658.81|19538.81|19659.5|19539.5|19660.12|19540.12|19658.81|19538.81|9
1639284670000|2021-12-12 04:51:10|19659.37|19539.37|19659.58|19539.58|19659.89|19539.89|19659.23|19539.23|10
1639284680000|2021-12-12 04:51:20|19659.82|19539.82|19661.06|19541.06|19661.41|19541.41|19658.7|19538.7|9
1639284690000|2021-12-12 04:51:30|19661.16|19541.16|19663.59|19543.59|19663.59|19543.59|19661.16|19541.16|10
1639284700000|2021-12-12 04:51:40|19664.2|19544.2|19666.58|19546.58|19667.04|19547.04|19664.2|19544.2|9
1639284710000|2021-12-12 04:51:50|19668.51|19548.51|19666.85|19546.85|19668.71|19548.71|19666.85|19546.85|10
1639284720000|2021-12-12 04:52:00|19666.73|19546.73|19663.36|19543.36|19666.8|19546.8|19663.36|19543.36|10
1639284730000|2021-12-12 04:52:10|19663.7|19543.7|19661.04|19541.04|19663.7|19543.7|19660.98|19540.98|10
1639284740000|2021-12-12 04:52:20|19661.09|19541.09|19659.73|19539.73|19661.11|19541.11|19659.73|19539.73|8
1639284750000|2021-12-12 04:52:30|19659.76|19539.76|19653.45|19533.45|19659.76|19539.76|19653.45|19533.45|9
1639284760000|2021-12-12 04:52:40|19652.36|19532.36|19646.13|19526.13|19652.36|19532.36|19646.13|19526.13|10
1639284770000|2021-12-12 04:52:50|19644.56|19524.56|19642.8|19522.8|19644.97|19524.97|19642.8|19522.8|10
1639284780000|2021-12-12 04:53:00|19642.7|19522.7|19643.6|19523.6|19643.6|19523.6|19641.69|19521.69|10
1639284790000|2021-12-12 04:53:10|19643.52|19523.52|19644.16|19524.16|19644.73|19524.73|19643.42|19523.42|10
1639284800000|2021-12-12 04:53:20|19644.34|19524.34|19642.9|19522.9|19644.49|19524.49|19642.89|19522.89|10
1639284810000|2021-12-12 04:53:30|19643.32|19523.32|19632.13|19512.13|19643.32|19523.32|19631.95|19511.95|10
1639284820000|2021-12-12 04:53:40|19632.21|19512.21|19631.88|19511.88|19632.58|19512.58|19631.22|19511.22|10
1639284830000|2021-12-12 04:53:50|19632.1|19512.1|19631.73|19511.73|19632.31|19512.31|19631.18|19511.18|10
1639284840000|2021-12-12 04:54:00|19631.39|19511.39|19632.86|19512.86|19634.13|19514.13|19631.39|19511.39|10
1639284850000|2021-12-12 04:54:10|19632.03|19512.03|19629.59|19509.59|19632.03|19512.03|19629.59|19509.59|10
1639284860000|2021-12-12 04:54:20|19629.35|19509.35|19633.46|19513.46|19633.46|19513.46|19629.11|19509.11|10
1639284870000|2021-12-12 04:54:30|19631.73|19511.73|19629.17|19509.17|19632.66|19512.66|19628.6|19508.6|10
1639284880000|2021-12-12 04:54:40|19630.25|19510.25|19634.33|19514.33|19634.33|19514.33|19630.25|19510.25|10
1639284890000|2021-12-12 04:54:50|19633.83|19513.83|19634.77|19514.77|19634.77|19514.77|19633.07|19513.07|10
1639284900000|2021-12-12 04:55:00|19635.79|19515.79|19640.95|19520.95|19640.95|19520.95|19635.79|19515.79|9
1639284910000|2021-12-12 04:55:10|19640.86|19520.86|19641.77|19521.77|19641.77|19521.77|19640.81|19520.81|10
1639284920000|2021-12-12 04:55:20|19641.66|19521.66|19643.09|19523.09|19643.66|19523.66|19641.66|19521.66|10
1639284930000|2021-12-12 04:55:30|19645.11|19525.11|19647.91|19527.91|19647.91|19527.91|19644.86|19524.86|10
1639284940000|2021-12-12 04:55:40|19648.99|19528.99|19650|19530|19650.48|19530.48|19648.99|19528.99|10
1639284950000|2021-12-12 04:55:50|19650.04|19530.04|19650.42|19530.42|19650.49|19530.49|19649.07|19529.07|10
1639284960000|2021-12-12 04:56:00|19651.15|19531.15|19647.28|19527.28|19651.15|19531.15|19647.21|19527.21|10
1639284970000|2021-12-12 04:56:10|19647.72|19527.72|19646.51|19526.51|19647.88|19527.88|19646.51|19526.51|10
1639284980000|2021-12-12 04:56:20|19646.37|19526.37|19646.41|19526.41|19646.65|19526.65|19645.28|19525.28|10
1639284990000|2021-12-12 04:56:30|19646.63|19526.63|19647.9|19527.9|19648.21|19528.21|19646.63|19526.63|10
1639285000000|2021-12-12 04:56:40|19647.32|19527.32|19641.97|19521.97|19647.32|19527.32|19641.97|19521.97|9
1639285010000|2021-12-12 04:56:50|19641.71|19521.71|19638.13|19518.13|19641.71|19521.71|19638.13|19518.13|10
1639285020000|2021-12-12 04:57:00|19638.09|19518.09|19639.3|19519.3|19639.75|19519.75|19638.09|19518.09|10
1639285030000|2021-12-12 04:57:10|19639.53|19519.53|19639.69|19519.69|19640.13|19520.13|19639.3|19519.3|10
1639285040000|2021-12-12 04:57:20|19639.44|19519.44|19640.96|19520.96|19641.24|19521.24|19639.16|19519.16|10
1639285050000|2021-12-12 04:57:30|19641.32|19521.32|19642.56|19522.56|19642.82|19522.82|19641.32|19521.32|10
1639285060000|2021-12-12 04:57:40|19643.33|19523.33|19642.47|19522.47|19643.57|19523.57|19642.47|19522.47|10
1639285070000|2021-12-12 04:57:50|19642.68|19522.68|19642.41|19522.41|19642.86|19522.86|19642.21|19522.21|10
1639285080000|2021-12-12 04:58:00|19642.54|19522.54|19643.09|19523.09|19643.09|19523.09|19642.19|19522.19|10
1639285090000|2021-12-12 04:58:10|19643.65|19523.65|19646.69|19526.69|19646.69|19526.69|19643.65|19523.65|10
1639285100000|2021-12-12 04:58:20|19647.06|19527.06|19647.8|19527.8|19647.8|19527.8|19646.99|19526.99|10
1639285110000|2021-12-12 04:58:30|19647.76|19527.76|19649.47|19529.47|19649.65|19529.65|19647.76|19527.76|10
1639285120000|2021-12-12 04:58:40|19650.19|19530.19|19653.07|19533.07|19653.23|19533.23|19650.19|19530.19|10
1639285130000|2021-12-12 04:58:50|19653.04|19533.04|19653.53|19533.53|19653.94|19533.94|19652.76|19532.76|9
1639285140000|2021-12-12 04:59:00|19653.95|19533.95|19656.16|19536.16|19656.4|19536.4|19653.95|19533.95|10
1639285150000|2021-12-12 04:59:10|19656.11|19536.11|19651.06|19531.06|19656.11|19536.11|19651.06|19531.06|7
1639285160000|2021-12-12 04:59:20|19651.1|19531.1|19649.07|19529.07|19651.1|19531.1|19649.07|19529.07|10
1639285170000|2021-12-12 04:59:30|19648.93|19528.93|19649.57|19529.57|19649.89|19529.89|19648.41|19528.41|10
1639285180000|2021-12-12 04:59:40|19647.98|19527.98|19645.79|19525.79|19648.23|19528.23|19645.57|19525.57|9
1639285190000|2021-12-12 04:59:50|19645|19525|19644.23|19524.23|19645|19525|19643.52|19523.52|10
1639285200000|2021-12-12 05:00:00|19644.41|19524.41|19647.03|19527.03|19647.67|19527.67|19644.41|19524.41|10
1639285210000|2021-12-12 05:00:10|19646.9|19526.9|19648.21|19528.21|19648.21|19528.21|19646.6|19526.6|10
1639285220000|2021-12-12 05:00:20|19648.77|19528.77|19656.31|19536.31|19656.31|19536.31|19648.77|19528.77|10
1639285230000|2021-12-12 05:00:30|19657.72|19537.72|19657.32|19537.32|19658.36|19538.36|19657.31|19537.31|10
1639285240000|2021-12-12 05:00:40|19656.89|19536.89|19655.61|19535.61|19656.89|19536.89|19654.81|19534.81|10
1639285250000|2021-12-12 05:00:50|19655.57|19535.57|19657.04|19537.04|19657.1|19537.1|19655.57|19535.57|10
1639285260000|2021-12-12 05:01:00|19657.21|19537.21|19659.6|19539.6|19659.98|19539.98|19657.21|19537.21|9
1639285270000|2021-12-12 05:01:10|19659.62|19539.62|19666.44|19546.44|19666.44|19546.44|19659.62|19539.62|10
1639285280000|2021-12-12 05:01:20|19667|19547|19667.68|19547.68|19667.68|19547.68|19666.26|19546.26|10
1639285290000|2021-12-12 05:01:30|19667.58|19547.58|19673.99|19553.99|19673.99|19553.99|19667.58|19547.58|10
1639285300000|2021-12-12 05:01:40|19673.54|19553.54|19676.66|19556.66|19676.66|19556.66|19673.54|19553.54|10
1639285310000|2021-12-12 05:01:50|19677.46|19557.46|19680.11|19560.11|19680.16|19560.16|19677.46|19557.46|10
1639285320000|2021-12-12 05:02:00|19679.96|19559.96|19684.49|19564.49|19684.49|19564.49|19679.96|19559.96|10
1639285330000|2021-12-12 05:02:10|19686.94|19566.94|19687.38|19567.38|19688.22|19568.22|19686.94|19566.94|10
1639285340000|2021-12-12 05:02:20|19687.48|19567.48|19686.59|19566.59|19687.54|19567.54|19686.56|19566.56|9
1639285350000|2021-12-12 05:02:30|19686.17|19566.17|19686.3|19566.3|19686.3|19566.3|19684.42|19564.42|10
1639285360000|2021-12-12 05:02:40|19685.41|19565.41|19686.89|19566.89|19687.13|19567.13|19685.41|19565.41|10
1639285370000|2021-12-12 05:02:50|19687.29|19567.29|19687.35|19567.35|19687.35|19567.35|19685.69|19565.69|9
1639285380000|2021-12-12 05:03:00|19687.23|19567.23|19692.8|19572.8|19693|19573|19687.23|19567.23|10
1639285390000|2021-12-12 05:03:10|19693.5|19573.5|19694.44|19574.44|19694.94|19574.94|19693.19|19573.19|10
1639285400000|2021-12-12 05:03:20|19694.74|19574.74|19697.92|19577.92|19697.97|19577.97|19694.74|19574.74|10
1639285410000|2021-12-12 05:03:30|19697.42|19577.42|19697.08|19577.08|19698.44|19578.44|19697.08|19577.08|10
1639285420000|2021-12-12 05:03:40|19697.2|19577.2|19698.51|19578.51|19698.51|19578.51|19697.2|19577.2|8
1639285430000|2021-12-12 05:03:50|19698.32|19578.32|19697.98|19577.98|19698.67|19578.67|19697.7|19577.7|10
1639285440000|2021-12-12 05:04:00|19697.6|19577.6|19698.39|19578.39|19698.39|19578.39|19697.6|19577.6|8
1639285450000|2021-12-12 05:04:10|19698.38|19578.38|19698.35|19578.35|19698.74|19578.74|19698.35|19578.35|10
1639285460000|2021-12-12 05:04:20|19698.34|19578.34|19697.41|19577.41|19698.86|19578.86|19697.41|19577.41|10
1639285470000|2021-12-12 05:04:30|19697.67|19577.67|19699.53|19579.53|19699.53|19579.53|19697.24|19577.24|9
1639285480000|2021-12-12 05:04:40|19700.32|19580.32|19706.72|19586.72|19706.89|19586.89|19700.32|19580.32|10
1639285490000|2021-12-12 05:04:50|19706.1|19586.1|19706.91|19586.91|19707.01|19587.01|19706.05|19586.05|9
1639285500000|2021-12-12 05:05:00|19705.84|19585.84|19703.53|19583.53|19705.84|19585.84|19703.24|19583.24|10
1639285510000|2021-12-12 05:05:10|19704.24|19584.24|19705.02|19585.02|19705.17|19585.17|19704.24|19584.24|8
1639285520000|2021-12-12 05:05:20|19705.81|19585.81|19706.97|19586.97|19707.52|19587.52|19705.81|19585.81|9
1639285530000|2021-12-12 05:05:30|19707.01|19587.01|19706.09|19586.09|19707.47|19587.47|19706.08|19586.08|9
1639285540000|2021-12-12 05:05:40|19705.62|19585.62|19707.33|19587.33|19707.5|19587.5|19705.62|19585.62|10
1639285550000|2021-12-12 05:05:50|19708.26|19588.26|19708.18|19588.18|19708.26|19588.26|19707.75|19587.75|9
1639285560000|2021-12-12 05:06:00|19708.32|19588.32|19709.19|19589.19|19709.19|19589.19|19708.24|19588.24|10
1639285570000|2021-12-12 05:06:10|19708.77|19588.77|19708.72|19588.72|19709.49|19589.49|19708.59|19588.59|10
1639285580000|2021-12-12 05:06:20|19708.8|19588.8|19707.41|19587.41|19708.8|19588.8|19707|19587|9
1639285590000|2021-12-12 05:06:30|19707.43|19587.43|19708.65|19588.65|19708.65|19588.65|19707.43|19587.43|9
1639285600000|2021-12-12 05:06:40|19709.05|19589.05|19711.56|19591.56|19711.95|19591.95|19709.05|19589.05|10
1639285610000|2021-12-12 05:06:50|19710.62|19590.62|19707.6|19587.6|19710.69|19590.69|19707.46|19587.46|10
1639285620000|2021-12-12 05:07:00|19707.23|19587.23|19707.71|19587.71|19707.71|19587.71|19706.37|19586.37|10
1639285630000|2021-12-12 05:07:10|19707.58|19587.58|19708.85|19588.85|19708.85|19588.85|19707.58|19587.58|10
1639285640000|2021-12-12 05:07:20|19708.86|19588.86|19709.71|19589.71|19709.71|19589.71|19708.86|19588.86|7
1639285650000|2021-12-12 05:07:30|19709.6|19589.6|19708.23|19588.23|19709.6|19589.6|19708.23|19588.23|6
1639285660000|2021-12-12 05:07:40|19707.41|19587.41|19705.32|19585.32|19707.41|19587.41|19704.71|19584.71|10
1639285670000|2021-12-12 05:07:50|19705.44|19585.44|19704.2|19584.2|19705.77|19585.77|19704.2|19584.2|8
1639285680000|2021-12-12 05:08:00|19704.15|19584.15|19703.91|19583.91|19704.45|19584.45|19703.88|19583.88|7
1639285690000|2021-12-12 05:08:10|19703.81|19583.81|19703.55|19583.55|19704.57|19584.57|19703.43|19583.43|9
1639285700000|2021-12-12 05:08:20|19703.74|19583.74|19707.15|19587.15|19707.15|19587.15|19703.74|19583.74|10
1639285710000|2021-12-12 05:08:30|19707.1|19587.1|19710.71|19590.71|19710.71|19590.71|19707.1|19587.1|10
1639285720000|2021-12-12 05:08:40|19710.83|19590.83|19715.26|19595.26|19715.26|19595.26|19710.83|19590.83|10
1639285730000|2021-12-12 05:08:50|19715.62|19595.62|19716.37|19596.37|19717.16|19597.16|19715.62|19595.62|10
1639285740000|2021-12-12 05:09:00|19716.33|19596.33|19721.41|19601.41|19721.41|19601.41|19716.26|19596.26|10
1639285750000|2021-12-12 05:09:10|19721.77|19601.77|19722.58|19602.58|19723.03|19603.03|19721.52|19601.52|10
1639285760000|2021-12-12 05:09:20|19722.8|19602.8|19722.44|19602.44|19722.8|19602.8|19721.8|19601.8|9
1639285770000|2021-12-12 05:09:30|19721.82|19601.82|19716.54|19596.54|19721.82|19601.82|19716.34|19596.34|10
1639285780000|2021-12-12 05:09:40|19716.59|19596.59|19715.71|19595.71|19716.59|19596.59|19715.18|19595.18|10
1639285790000|2021-12-12 05:09:50|19715.9|19595.9|19714.94|19594.94|19715.94|19595.94|19714.28|19594.28|10
1639285800000|2021-12-12 05:10:00|19715.34|19595.34|19716.25|19596.25|19716.81|19596.81|19715.34|19595.34|7
1639285810000|2021-12-12 05:10:10|19718.19|19598.19|19721.43|19601.43|19721.43|19601.43|19717.52|19597.52|9
1639285820000|2021-12-12 05:10:20|19721.67|19601.67|19725.12|19605.12|19725.12|19605.12|19721.67|19601.67|9
1639285830000|2021-12-12 05:10:30|19725.25|19605.25|19726.2|19606.2|19726.5|19606.5|19724.84|19604.84|10
1639285840000|2021-12-12 05:10:40|19726.42|19606.42|19727.96|19607.96|19728.49|19608.49|19726.42|19606.42|10
1639285850000|2021-12-12 05:10:50|19727.76|19607.76|19727.93|19607.93|19728.6|19608.6|19727.2|19607.2|8
1639285860000|2021-12-12 05:11:00|19728.45|19608.45|19728.81|19608.81|19728.81|19608.81|19728.32|19608.32|8
1639285870000|2021-12-12 05:11:10|19728.95|19608.95|19727.12|19607.12|19728.95|19608.95|19727.12|19607.12|7
1639285880000|2021-12-12 05:11:20|19726.95|19606.95|19724.43|19604.43|19726.95|19606.95|19724.43|19604.43|8
1639285890000|2021-12-12 05:11:30|19723.79|19603.79|19721.81|19601.81|19723.79|19603.79|19721.26|19601.26|10
1639285900000|2021-12-12 05:11:40|19722.09|19602.09|19724.17|19604.17|19724.41|19604.41|19722.09|19602.09|10
1639285910000|2021-12-12 05:11:50|19724.88|19604.88|19726.88|19606.88|19727.08|19607.08|19724.88|19604.88|9
1639285920000|2021-12-12 05:12:00|19726.9|19606.9|19723.61|19603.61|19727.17|19607.17|19723.61|19603.61|10
1639285930000|2021-12-12 05:12:10|19723.7|19603.7|19724.81|19604.81|19724.86|19604.86|19723.7|19603.7|9
1639285940000|2021-12-12 05:12:20|19724.9|19604.9|19725.9|19605.9|19726.46|19606.46|19724.9|19604.9|10
1639285950000|2021-12-12 05:12:30|19726.12|19606.12|19725.58|19605.58|19726.12|19606.12|19725.13|19605.13|7
1639285960000|2021-12-12 05:12:40|19725.28|19605.28|19724.85|19604.85|19725.71|19605.71|19724.85|19604.85|10
1639285970000|2021-12-12 05:12:50|19724.37|19604.37|19723.85|19603.85|19725.54|19605.54|19723.85|19603.85|10
1639285980000|2021-12-12 05:13:00|19723.3|19603.3|19723.46|19603.46|19723.62|19603.62|19723.28|19603.28|8
1639285990000|2021-12-12 05:13:10|19723.38|19603.38|19719.94|19599.94|19723.38|19603.38|19719.94|19599.94|10
1639286000000|2021-12-12 05:13:20|19719.84|19599.84|19718.6|19598.6|19719.84|19599.84|19718.55|19598.55|8
1639286010000|2021-12-12 05:13:30|19718.53|19598.53|19718.19|19598.19|19718.6|19598.6|19717.77|19597.77|10
1639286020000|2021-12-12 05:13:40|19718|19598|19717.88|19597.88|19718.07|19598.07|19717.77|19597.77|9
1639286030000|2021-12-12 05:13:50|19717.87|19597.87|19721.83|19601.83|19721.83|19601.83|19717.87|19597.87|7
1639286040000|2021-12-12 05:14:00|19722.39|19602.39|19723.47|19603.47|19723.47|19603.47|19722.39|19602.39|10
1639286050000|2021-12-12 05:14:10|19723.38|19603.38|19724.18|19604.18|19724.51|19604.51|19723.38|19603.38|10
1639286060000|2021-12-12 05:14:20|19724.71|19604.71|19724.24|19604.24|19725.53|19605.53|19723.75|19603.75|10
1639286070000|2021-12-12 05:14:30|19724.1|19604.1|19724.06|19604.06|19724.1|19604.1|19723.58|19603.58|10
1639286080000|2021-12-12 05:14:40|19724.13|19604.13|19723.94|19603.94|19724.5|19604.5|19723.82|19603.82|10
1639286090000|2021-12-12 05:14:50|19724.48|19604.48|19720.71|19600.71|19724.48|19604.48|19720.71|19600.71|9
1639286100000|2021-12-12 05:15:00|19718.56|19598.56|19717.93|19597.93|19718.56|19598.56|19716.5|19596.5|10
1639286110000|2021-12-12 05:15:10|19717.95|19597.95|19721.68|19601.68|19721.68|19601.68|19717.95|19597.95|9
1639286120000|2021-12-12 05:15:20|19721.74|19601.74|19721.34|19601.34|19721.81|19601.81|19721.27|19601.27|8
1639286130000|2021-12-12 05:15:30|19721.38|19601.38|19720.62|19600.62|19721.7|19601.7|19720.62|19600.62|10
1639286140000|2021-12-12 05:15:40|19720.55|19600.55|19719.08|19599.08|19720.57|19600.57|19718.16|19598.16|10
1639286150000|2021-12-12 05:15:50|19719.22|19599.22|19716.29|19596.29|19719.22|19599.22|19716.29|19596.29|8
1639286160000|2021-12-12 05:16:00|19715.96|19595.96|19711.05|19591.05|19715.96|19595.96|19710.98|19590.98|10
1639286170000|2021-12-12 05:16:10|19711.11|19591.11|19707.69|19587.69|19711.32|19591.32|19707.69|19587.69|9
1639286180000|2021-12-12 05:16:20|19707.85|19587.85|19706.22|19586.22|19707.85|19587.85|19706.22|19586.22|9
1639286190000|2021-12-12 05:16:30|19706.93|19586.93|19705.04|19585.04|19706.93|19586.93|19705.04|19585.04|9
1639286200000|2021-12-12 05:16:40|19705.03|19585.03|19703.08|19583.08|19705.03|19585.03|19703|19583|8
1639286210000|2021-12-12 05:16:50|19702.37|19582.37|19701.81|19581.81|19702.37|19582.37|19701.15|19581.15|9
1639286220000|2021-12-12 05:17:00|19701.78|19581.78|19703.26|19583.26|19703.26|19583.26|19701.66|19581.66|10
1639286230000|2021-12-12 05:17:10|19703.39|19583.39|19704.06|19584.06|19704.06|19584.06|19703.2|19583.2|10
1639286240000|2021-12-12 05:17:20|19704.26|19584.26|19704.19|19584.19|19704.85|19584.85|19704.19|19584.19|9
1639286250000|2021-12-12 05:17:30|19704.43|19584.43|19706.68|19586.68|19706.68|19586.68|19703.75|19583.75|10
1639286260000|2021-12-12 05:17:40|19706.82|19586.82|19706.63|19586.63|19707.04|19587.04|19706.24|19586.24|10
1639286270000|2021-12-12 05:17:50|19707.08|19587.08|19706.82|19586.82|19707.57|19587.57|19706.82|19586.82|9
1639286280000|2021-12-12 05:18:00|19706.7|19586.7|19706.17|19586.17|19706.7|19586.7|19705.71|19585.71|9
1639286290000|2021-12-12 05:18:10|19706.23|19586.23|19708.48|19588.48|19708.48|19588.48|19706.23|19586.23|9
1639286300000|2021-12-12 05:18:20|19708.79|19588.79|19714.69|19594.69|19714.69|19594.69|19708.79|19588.79|10
1639286310000|2021-12-12 05:18:30|19715.31|19595.31|19715.87|19595.87|19715.98|19595.98|19714.86|19594.86|10
1639286320000|2021-12-12 05:18:40|19716.99|19596.99|19717.67|19597.67|19717.75|19597.75|19716.71|19596.71|10
1639286330000|2021-12-12 05:18:50|19718.13|19598.13|19719.29|19599.29|19719.29|19599.29|19718.13|19598.13|10
1639286340000|2021-12-12 05:19:00|19719.15|19599.15|19718.92|19598.92|19719.77|19599.77|19718.92|19598.92|10
1639286350000|2021-12-12 05:19:10|19718.87|19598.87|19719.64|19599.64|19719.64|19599.64|19718.76|19598.76|8
1639286360000|2021-12-12 05:19:20|19719.4|19599.4|19718.69|19598.69|19719.4|19599.4|19718.69|19598.69|8
1639286370000|2021-12-12 05:19:30|19718.86|19598.86|19718.69|19598.69|19719.04|19599.04|19718.69|19598.69|9
1639286380000|2021-12-12 05:19:40|19718.68|19598.68|19718.33|19598.33|19719.04|19599.04|19718.33|19598.33|10
1639286390000|2021-12-12 05:19:50|19718.1|19598.1|19718.71|19598.71|19718.74|19598.74|19717.79|19597.79|10
1639286400000|2021-12-12 05:20:00|19718.69|19598.69|19718.53|19598.53|19718.85|19598.85|19718.25|19598.25|8
1639286410000|2021-12-12 05:20:10|19718.65|19598.65|19717.27|19597.27|19718.88|19598.88|19717.27|19597.27|10
1639286420000|2021-12-12 05:20:20|19717.03|19597.03|19712.33|19592.33|19717.03|19597.03|19712.33|19592.33|10
1639286430000|2021-12-12 05:20:30|19711.87|19591.87|19710.56|19590.56|19711.87|19591.87|19710.46|19590.46|7
1639286440000|2021-12-12 05:20:40|19710.77|19590.77|19711.49|19591.49|19711.49|19591.49|19710.05|19590.05|9
1639286450000|2021-12-12 05:20:50|19711.66|19591.66|19718.9|19598.9|19718.9|19598.9|19711.66|19591.66|10
1639286460000|2021-12-12 05:21:00|19719.39|19599.39|19727.91|19607.91|19727.91|19607.91|19719.34|19599.34|10
1639286470000|2021-12-12 05:21:10|19729.21|19609.21|19735.79|19615.79|19735.79|19615.79|19729.21|19609.21|9
1639286480000|2021-12-12 05:21:20|19735.89|19615.89|19737.49|19617.49|19737.49|19617.49|19735.65|19615.65|9
1639286490000|2021-12-12 05:21:30|19737.16|19617.16|19739.78|19619.78|19740.21|19620.21|19736.91|19616.91|10
1639286500000|2021-12-12 05:21:40|19739.57|19619.57|19741.85|19621.85|19741.85|19621.85|19738.19|19618.19|10
1639286510000|2021-12-12 05:21:50|19742.19|19622.19|19744.03|19624.03|19745.26|19625.26|19742.19|19622.19|10
1639286520000|2021-12-12 05:22:00|19745.05|19625.05|19746.74|19626.74|19746.74|19626.74|19744.66|19624.66|9
1639286530000|2021-12-12 05:22:10|19746.6|19626.6|19747.51|19627.51|19747.51|19627.51|19746.6|19626.6|10
1639286540000|2021-12-12 05:22:20|19748.26|19628.26|19749.49|19629.49|19749.84|19629.84|19748.26|19628.26|10
1639286550000|2021-12-12 05:22:30|19749.02|19629.02|19748.43|19628.43|19749.11|19629.11|19748.21|19628.21|9
1639286560000|2021-12-12 05:22:40|19748.44|19628.44|19746.97|19626.97|19748.51|19628.51|19746.97|19626.97|9
1639286570000|2021-12-12 05:22:50|19746.92|19626.92|19747.27|19627.27|19747.27|19627.27|19746.01|19626.01|9
1639286580000|2021-12-12 05:23:00|19747.25|19627.25|19746.15|19626.15|19747.25|19627.25|19745.99|19625.99|9
1639286590000|2021-12-12 05:23:10|19746.08|19626.08|19744.45|19624.45|19746.1|19626.1|19744.13|19624.13|9
1639286600000|2021-12-12 05:23:20|19744.24|19624.24|19744.34|19624.34|19744.49|19624.49|19744.15|19624.15|8
1639286610000|2021-12-12 05:23:30|19743.94|19623.94|19743.85|19623.85|19744.06|19624.06|19743.81|19623.81|9
1639286620000|2021-12-12 05:23:40|19744.12|19624.12|19745.63|19625.63|19745.63|19625.63|19744.12|19624.12|10
1639286630000|2021-12-12 05:23:50|19745.6|19625.6|19747.62|19627.62|19747.62|19627.62|19745.6|19625.6|9
1639286640000|2021-12-12 05:24:00|19747.63|19627.63|19747.86|19627.86|19748.33|19628.33|19747.63|19627.63|9
1639286650000|2021-12-12 05:24:10|19748.03|19628.03|19747.88|19627.88|19748.16|19628.16|19747.78|19627.78|10
1639286660000|2021-12-12 05:24:20|19747.71|19627.71|19748.77|19628.77|19748.77|19628.77|19747.71|19627.71|8
1639286670000|2021-12-12 05:24:30|19748.63|19628.63|19749.21|19629.21|19749.24|19629.24|19748.63|19628.63|10
1639286680000|2021-12-12 05:24:40|19749.11|19629.11|19749.64|19629.64|19749.66|19629.66|19749.04|19629.04|8
1639286690000|2021-12-12 05:24:50|19749.58|19629.58|19749.11|19629.11|19749.81|19629.81|19748.61|19628.61|9
1639286700000|2021-12-12 05:25:00|19748.96|19628.96|19748.55|19628.55|19749.32|19629.32|19748.55|19628.55|9
1639286710000|2021-12-12 05:25:10|19748.15|19628.15|19747.74|19627.74|19748.15|19628.15|19746.93|19626.93|10
1639286720000|2021-12-12 05:25:20|19747.66|19627.66|19742.81|19622.81|19747.66|19627.66|19742.79|19622.79|10
1639286730000|2021-12-12 05:25:30|19742.67|19622.67|19738.31|19618.31|19742.67|19622.67|19737.87|19617.87|10
1639286740000|2021-12-12 05:25:40|19737.85|19617.85|19733.7|19613.7|19737.85|19617.85|19733.63|19613.63|8
1639286750000|2021-12-12 05:25:50|19733.83|19613.83|19731.91|19611.91|19733.83|19613.83|19731.88|19611.88|10
1639286760000|2021-12-12 05:26:00|19731.61|19611.61|19725.54|19605.54|19731.61|19611.61|19725.54|19605.54|10
1639286770000|2021-12-12 05:26:10|19722.94|19602.94|19718.49|19598.49|19722.95|19602.95|19718.23|19598.23|10
1639286780000|2021-12-12 05:26:20|19718.2|19598.2|19717.3|19597.3|19718.2|19598.2|19717.3|19597.3|9
1639286790000|2021-12-12 05:26:30|19717.22|19597.22|19715.67|19595.67|19717.24|19597.24|19714.86|19594.86|10
1639286800000|2021-12-12 05:26:40|19715.11|19595.11|19714.43|19594.43|19715.5|19595.5|19714.37|19594.37|10
1639286810000|2021-12-12 05:26:50|19714.47|19594.47|19712.9|19592.9|19714.68|19594.68|19712.9|19592.9|10
1639286820000|2021-12-12 05:27:00|19712.85|19592.85|19711.93|19591.93|19713.07|19593.07|19711.39|19591.39|9
1639286830000|2021-12-12 05:27:10|19711.48|19591.48|19712.4|19592.4|19712.4|19592.4|19711.08|19591.08|8
1639286840000|2021-12-12 05:27:20|19712.7|19592.7|19711.72|19591.72|19713.22|19593.22|19711.65|19591.65|9
1639286850000|2021-12-12 05:27:30|19711.75|19591.75|19709.18|19589.18|19711.87|19591.87|19708.29|19588.29|10
1639286860000|2021-12-12 05:27:40|19709.2|19589.2|19709.87|19589.87|19710.47|19590.47|19708.71|19588.71|10
1639286870000|2021-12-12 05:27:50|19709.72|19589.72|19711.36|19591.36|19711.36|19591.36|19709.72|19589.72|10
1639286880000|2021-12-12 05:28:00|19711.17|19591.17|19711.19|19591.19|19711.48|19591.48|19711.17|19591.17|7
1639286890000|2021-12-12 05:28:10|19711.25|19591.25|19713.46|19593.46|19713.46|19593.46|19711.15|19591.15|8
1639286900000|2021-12-12 05:28:20|19713.75|19593.75|19715.83|19595.83|19715.83|19595.83|19713.75|19593.75|10
1639286910000|2021-12-12 05:28:30|19715.87|19595.87|19716.42|19596.42|19716.67|19596.67|19715.87|19595.87|7
1639286920000|2021-12-12 05:28:40|19716.5|19596.5|19717.13|19597.13|19717.13|19597.13|19716.47|19596.47|4
1639286930000|2021-12-12 05:28:50|19717.06|19597.06|19717.84|19597.84|19717.84|19597.84|19716.55|19596.55|10
1639286940000|2021-12-12 05:29:00|19718.3|19598.3|19717.83|19597.83|19718.63|19598.63|19717.5|19597.5|10
1639286950000|2021-12-12 05:29:10|19717.84|19597.84|19718.18|19598.18|19718.45|19598.45|19717.82|19597.82|9
1639286960000|2021-12-12 05:29:20|19717.97|19597.97|19718.43|19598.43|19718.43|19598.43|19717.83|19597.83|8
1639286970000|2021-12-12 05:29:30|19717.74|19597.74|19716.04|19596.04|19717.74|19597.74|19716.04|19596.04|10
1639286980000|2021-12-12 05:29:40|19715.9|19595.9|19715.11|19595.11|19715.96|19595.96|19714.76|19594.76|10
1639286990000|2021-12-12 05:29:50|19714.96|19594.96|19715.17|19595.17|19715.17|19595.17|19714.85|19594.85|8
1639287000000|2021-12-12 05:30:00|19712.79|19592.79|19706.57|19586.57|19712.79|19592.79|19706.57|19586.57|10
1639287010000|2021-12-12 05:30:10|19706.16|19586.16|19703.61|19583.61|19706.31|19586.31|19703.45|19583.45|10
1639287020000|2021-12-12 05:30:20|19703.45|19583.45|19700.48|19580.48|19703.45|19583.45|19700.48|19580.48|9
1639287030000|2021-12-12 05:30:30|19700.73|19580.73|19702.1|19582.1|19702.19|19582.19|19700.73|19580.73|10
1639287040000|2021-12-12 05:30:40|19702.31|19582.31|19704.08|19584.08|19704.08|19584.08|19702.31|19582.31|10
1639287050000|2021-12-12 05:30:50|19704.57|19584.57|19705.87|19585.87|19705.87|19585.87|19704.57|19584.57|10
1639287060000|2021-12-12 05:31:00|19706.37|19586.37|19709.86|19589.86|19709.86|19589.86|19706.31|19586.31|10
1639287070000|2021-12-12 05:31:10|19710.03|19590.03|19712.19|19592.19|19712.19|19592.19|19710.01|19590.01|9
1639287080000|2021-12-12 05:31:20|19712.4|19592.4|19715.38|19595.38|19715.38|19595.38|19712.19|19592.19|10
1639287090000|2021-12-12 05:31:30|19715.88|19595.88|19717.31|19597.31|19717.46|19597.46|19715.88|19595.88|10
1639287100000|2021-12-12 05:31:40|19718.16|19598.16|19721.81|19601.81|19721.81|19601.81|19718.11|19598.11|9
1639287110000|2021-12-12 05:31:50|19722.76|19602.76|19724.24|19604.24|19725.06|19605.06|19722.56|19602.56|10
1639287120000|2021-12-12 05:32:00|19726.19|19606.19|19724.66|19604.66|19726.42|19606.42|19724.66|19604.66|10
1639287130000|2021-12-12 05:32:10|19724.41|19604.41|19729.84|19609.84|19729.84|19609.84|19724.41|19604.41|10
1639287140000|2021-12-12 05:32:20|19729.99|19609.99|19733.14|19613.14|19733.14|19613.14|19729.99|19609.99|9
1639287150000|2021-12-12 05:32:30|19733.39|19613.39|19736.72|19616.72|19736.72|19616.72|19733.12|19613.12|10
1639287160000|2021-12-12 05:32:40|19736.2|19616.2|19736.26|19616.26|19737.63|19617.63|19736.11|19616.11|10
1639287170000|2021-12-12 05:32:50|19736.75|19616.75|19737.28|19617.28|19737.64|19617.64|19736.75|19616.75|10
1639287180000|2021-12-12 05:33:00|19736.6|19616.6|19733.94|19613.94|19736.6|19616.6|19733.58|19613.58|9
1639287190000|2021-12-12 05:33:10|19734.18|19614.18|19734.99|19614.99|19735.16|19615.16|19734.17|19614.17|9
1639287200000|2021-12-12 05:33:20|19734.93|19614.93|19735.1|19615.1|19735.17|19615.17|19734.93|19614.93|9
1639287210000|2021-12-12 05:33:30|19734.88|19614.88|19733.28|19613.28|19734.94|19614.94|19733.28|19613.28|10
1639287220000|2021-12-12 05:33:40|19733.32|19613.32|19729.39|19609.39|19733.32|19613.32|19729.39|19609.39|10
1639287230000|2021-12-12 05:33:50|19729.42|19609.42|19722.23|19602.23|19729.42|19609.42|19722.23|19602.23|10
1639287240000|2021-12-12 05:34:00|19721.28|19601.28|19720.23|19600.23|19721.28|19601.28|19719.97|19599.97|10
1639287250000|2021-12-12 05:34:10|19720.77|19600.77|19721.31|19601.31|19721.42|19601.42|19720.77|19600.77|10
1639287260000|2021-12-12 05:34:20|19721.4|19601.4|19721.59|19601.59|19721.9|19601.9|19721.4|19601.4|8
1639287270000|2021-12-12 05:34:30|19721.54|19601.54|19722.48|19602.48|19722.71|19602.71|19721.48|19601.48|9
1639287280000|2021-12-12 05:34:40|19722.26|19602.26|19724.79|19604.79|19724.79|19604.79|19722.26|19602.26|10
1639287290000|2021-12-12 05:34:50|19724.9|19604.9|19727.46|19607.46|19727.46|19607.46|19724.78|19604.78|10
1639287300000|2021-12-12 05:35:00|19727.04|19607.04|19732.02|19612.02|19732.02|19612.02|19726.67|19606.67|10
1639287310000|2021-12-12 05:35:10|19732|19612|19736.68|19616.68|19736.68|19616.68|19732|19612|10
1639287320000|2021-12-12 05:35:20|19736.37|19616.37|19737.12|19617.12|19737.71|19617.71|19736.28|19616.28|10
1639287330000|2021-12-12 05:35:30|19737.15|19617.15|19738.26|19618.26|19738.26|19618.26|19737.15|19617.15|9
1639287340000|2021-12-12 05:35:40|19738.43|19618.43|19738.22|19618.22|19738.67|19618.67|19738.14|19618.14|7
1639287350000|2021-12-12 05:35:50|19738.2|19618.2|19739.87|19619.87|19740.27|19620.27|19738.13|19618.13|10
1639287360000|2021-12-12 05:36:00|19739.37|19619.37|19739.94|19619.94|19740.11|19620.11|19739|19619|10
1639287370000|2021-12-12 05:36:10|19740.38|19620.38|19738.74|19618.74|19740.54|19620.54|19738.68|19618.68|10
1639287380000|2021-12-12 05:36:20|19739.06|19619.06|19736.81|19616.81|19739.16|19619.16|19736.81|19616.81|10
1639287390000|2021-12-12 05:36:30|19736.86|19616.86|19735.75|19615.75|19737.6|19617.6|19735.48|19615.48|9
1639287400000|2021-12-12 05:36:40|19735.33|19615.33|19729.69|19609.69|19735.43|19615.43|19729.69|19609.69|10
1639287410000|2021-12-12 05:36:50|19729.77|19609.77|19727.29|19607.29|19729.77|19609.77|19727.12|19607.12|9
1639287420000|2021-12-12 05:37:00|19727.13|19607.13|19728.81|19608.81|19729.01|19609.01|19727|19607|10
1639287430000|2021-12-12 05:37:10|19729.28|19609.28|19730.87|19610.87|19731.34|19611.34|19729.28|19609.28|10
1639287440000|2021-12-12 05:37:20|19730.54|19610.54|19728.05|19608.05|19730.61|19610.61|19728.05|19608.05|9
1639287450000|2021-12-12 05:37:30|19728.24|19608.24|19727.43|19607.43|19728.24|19608.24|19727.29|19607.29|9
1639287460000|2021-12-12 05:37:40|19726.13|19606.13|19724.8|19604.8|19726.13|19606.13|19724.8|19604.8|9
1639287470000|2021-12-12 05:37:50|19725.08|19605.08|19724.55|19604.55|19725.51|19605.51|19724.55|19604.55|9
1639287480000|2021-12-12 05:38:00|19723.91|19603.91|19723.87|19603.87|19724.09|19604.09|19722.87|19602.87|8
1639287490000|2021-12-12 05:38:10|19724.45|19604.45|19727.05|19607.05|19727.05|19607.05|19724.45|19604.45|10
1639287500000|2021-12-12 05:38:20|19727.24|19607.24|19727.6|19607.6|19727.6|19607.6|19726.92|19606.92|10
1639287510000|2021-12-12 05:38:30|19727.66|19607.66|19727.79|19607.79|19728.18|19608.18|19727.66|19607.66|9
1639287520000|2021-12-12 05:38:40|19727.7|19607.7|19726.52|19606.52|19727.7|19607.7|19726.26|19606.26|10
1639287530000|2021-12-12 05:38:50|19726.56|19606.56|19727.49|19607.49|19727.49|19607.49|19726.41|19606.41|10
1639287540000|2021-12-12 05:39:00|19727.55|19607.55|19727.85|19607.85|19728.52|19608.52|19727.48|19607.48|10
1639287550000|2021-12-12 05:39:10|19727.58|19607.58|19727.5|19607.5|19727.58|19607.58|19727.04|19607.04|6
1639287560000|2021-12-12 05:39:20|19727.3|19607.3|19727.13|19607.13|19727.86|19607.86|19727.13|19607.13|9
1639287570000|2021-12-12 05:39:30|19727.27|19607.27|19727.31|19607.31|19727.31|19607.31|19726.14|19606.14|7
1639287580000|2021-12-12 05:39:40|19727.24|19607.24|19729.58|19609.58|19729.58|19609.58|19727.24|19607.24|10
1639287590000|2021-12-12 05:39:50|19730.05|19610.05|19729.2|19609.2|19730.05|19610.05|19728.64|19608.64|8
1639287600000|2021-12-12 05:40:00|19728.98|19608.98|19726.81|19606.81|19728.98|19608.98|19726.81|19606.81|10
1639287610000|2021-12-12 05:40:10|19726.34|19606.34|19726.4|19606.4|19726.4|19606.4|19725.1|19605.1|9
1639287620000|2021-12-12 05:40:20|19726.59|19606.59|19728.83|19608.83|19728.83|19608.83|19726.59|19606.59|9
1639287630000|2021-12-12 05:40:30|19729.08|19609.08|19733.64|19613.64|19733.64|19613.64|19729.08|19609.08|9
1639287640000|2021-12-12 05:40:40|19733.57|19613.57|19733.53|19613.53|19734.45|19614.45|19733.21|19613.21|10
1639287650000|2021-12-12 05:40:50|19733.86|19613.86|19733.05|19613.05|19733.99|19613.99|19732.3|19612.3|8
1639287660000|2021-12-12 05:41:00|19733.42|19613.42|19733.73|19613.73|19733.73|19613.73|19733.15|19613.15|7
1639287670000|2021-12-12 05:41:10|19733.66|19613.66|19742.12|19622.12|19742.12|19622.12|19733.66|19613.66|9
1639287680000|2021-12-12 05:41:20|19742.48|19622.48|19744.16|19624.16|19744.47|19624.47|19742.48|19622.48|9
1639287690000|2021-12-12 05:41:30|19744.38|19624.38|19747.63|19627.63|19747.63|19627.63|19744.38|19624.38|9
1639287700000|2021-12-12 05:41:40|19747.6|19627.6|19746.53|19626.53|19748.24|19628.24|19746.53|19626.53|10
1639287710000|2021-12-12 05:41:50|19746.91|19626.91|19746.18|19626.18|19746.95|19626.95|19745.91|19625.91|10
1639287720000|2021-12-12 05:42:00|19745.47|19625.47|19744.88|19624.88|19745.56|19625.56|19744.88|19624.88|10
1639287730000|2021-12-12 05:42:10|19744.27|19624.27|19737.96|19617.96|19744.27|19624.27|19737.96|19617.96|10
1639287740000|2021-12-12 05:42:20|19737.81|19617.81|19736.09|19616.09|19737.81|19617.81|19735.42|19615.42|10
1639287750000|2021-12-12 05:42:30|19735.77|19615.77|19735.12|19615.12|19735.94|19615.94|19734.95|19614.95|10
1639287760000|2021-12-12 05:42:40|19734.72|19614.72|19733.18|19613.18|19734.72|19614.72|19733.09|19613.09|10
1639287770000|2021-12-12 05:42:50|19733.16|19613.16|19734.33|19614.33|19734.74|19614.74|19733.16|19613.16|9
1639287780000|2021-12-12 05:43:00|19735.1|19615.1|19733.27|19613.27|19735.34|19615.34|19733.27|19613.27|9
1639287790000|2021-12-12 05:43:10|19732.84|19612.84|19729.85|19609.85|19732.84|19612.84|19729.72|19609.72|9
1639287800000|2021-12-12 05:43:20|19729.03|19609.03|19730.9|19610.9|19730.9|19610.9|19728.83|19608.83|10
1639287810000|2021-12-12 05:43:30|19731.64|19611.64|19731.03|19611.03|19732.69|19612.69|19731.03|19611.03|10
1639287820000|2021-12-12 05:43:40|19731.01|19611.01|19729.44|19609.44|19731.01|19611.01|19729.28|19609.28|10
1639287830000|2021-12-12 05:43:50|19729.13|19609.13|19728.2|19608.2|19729.16|19609.16|19728.2|19608.2|7
1639287840000|2021-12-12 05:44:00|19728.53|19608.53|19728.56|19608.56|19729.15|19609.15|19728.28|19608.28|10
1639287850000|2021-12-12 05:44:10|19728.55|19608.55|19728.97|19608.97|19729.01|19609.01|19728.39|19608.39|9
1639287860000|2021-12-12 05:44:20|19729.86|19609.86|19729.82|19609.82|19730.32|19610.32|19729.22|19609.22|9
1639287870000|2021-12-12 05:44:30|19729.79|19609.79|19731.94|19611.94|19731.94|19611.94|19729.79|19609.79|9
1639287880000|2021-12-12 05:44:40|19732.37|19612.37|19732.67|19612.67|19732.67|19612.67|19730.98|19610.98|9
1639287890000|2021-12-12 05:44:50|19732.61|19612.61|19733.06|19613.06|19733.3|19613.3|19732.61|19612.61|7
1639287900000|2021-12-12 05:45:00|19733.17|19613.17|19732.76|19612.76|19733.17|19613.17|19732.66|19612.66|9
1639287910000|2021-12-12 05:45:10|19733.1|19613.1|19735.86|19615.86|19735.86|19615.86|19733.1|19613.1|10
1639287920000|2021-12-12 05:45:20|19735.95|19615.95|19734.21|19614.21|19736.63|19616.63|19734.21|19614.21|10
1639287930000|2021-12-12 05:45:30|19735.07|19615.07|19737.45|19617.45|19738.25|19618.25|19735.07|19615.07|9
1639287940000|2021-12-12 05:45:40|19737.15|19617.15|19736.18|19616.18|19737.42|19617.42|19736.18|19616.18|9
1639287950000|2021-12-12 05:45:50|19735.41|19615.41|19733.66|19613.66|19735.45|19615.45|19733.54|19613.54|10
1639287960000|2021-12-12 05:46:00|19733.71|19613.71|19733.2|19613.2|19733.71|19613.71|19733.02|19613.02|10
1639287970000|2021-12-12 05:46:10|19733.26|19613.26|19734.59|19614.59|19734.59|19614.59|19733.26|19613.26|9
1639287980000|2021-12-12 05:46:20|19734.49|19614.49|19733.88|19613.88|19734.82|19614.82|19733.88|19613.88|6
1639287990000|2021-12-12 05:46:30|19733.89|19613.89|19728.72|19608.72|19733.89|19613.89|19728.43|19608.43|10
1639288000000|2021-12-12 05:46:40|19727.87|19607.87|19725.46|19605.46|19728.56|19608.56|19725.46|19605.46|8
1639288010000|2021-12-12 05:46:50|19725.54|19605.54|19720.8|19600.8|19725.73|19605.73|19720.48|19600.48|10
1639288020000|2021-12-12 05:47:00|19721.69|19601.69|19719.01|19599.01|19721.69|19601.69|19719.01|19599.01|7
1639288030000|2021-12-12 05:47:10|19718.76|19598.76|19717.88|19597.88|19718.76|19598.76|19717.88|19597.88|9
1639288040000|2021-12-12 05:47:20|19717.86|19597.86|19716.96|19596.96|19717.86|19597.86|19716.96|19596.96|6
1639288050000|2021-12-12 05:47:30|19716.91|19596.91|19717.07|19597.07|19717.38|19597.38|19716.71|19596.71|8
1639288060000|2021-12-12 05:47:40|19716.97|19596.97|19716.17|19596.17|19717.58|19597.58|19716.17|19596.17|10
1639288070000|2021-12-12 05:47:50|19715.95|19595.95|19716.4|19596.4|19716.6|19596.6|19715.92|19595.92|10
1639288080000|2021-12-12 05:48:00|19716.53|19596.53|19718.35|19598.35|19718.35|19598.35|19716.53|19596.53|10
1639288090000|2021-12-12 05:48:10|19718.52|19598.52|19717.77|19597.77|19718.62|19598.62|19717.76|19597.76|9
1639288100000|2021-12-12 05:48:20|19717.7|19597.7|19716.19|19596.19|19717.7|19597.7|19716.19|19596.19|9
1639288110000|2021-12-12 05:48:30|19716.44|19596.44|19717.05|19597.05|19717.1|19597.1|19715.75|19595.75|9
1639288120000|2021-12-12 05:48:40|19715.48|19595.48|19715.12|19595.12|19716.38|19596.38|19715.12|19595.12|9
1639288130000|2021-12-12 05:48:50|19714.6|19594.6|19713.05|19593.05|19714.6|19594.6|19712.93|19592.93|10
1639288140000|2021-12-12 05:49:00|19712.12|19592.12|19710.22|19590.22|19712.12|19592.12|19709.97|19589.97|10
1639288150000|2021-12-12 05:49:10|19710.34|19590.34|19710.67|19590.67|19710.84|19590.84|19710.02|19590.02|10
1639288160000|2021-12-12 05:49:20|19710.9|19590.9|19710.26|19590.26|19711.5|19591.5|19709.78|19589.78|10
1639288170000|2021-12-12 05:49:30|19710.37|19590.37|19712.2|19592.2|19712.2|19592.2|19710.37|19590.37|10
1639288180000|2021-12-12 05:49:40|19712.88|19592.88|19712.39|19592.39|19713.03|19593.03|19712.39|19592.39|9
1639288190000|2021-12-12 05:49:50|19712.21|19592.21|19712.05|19592.05|19712.66|19592.66|19711.91|19591.91|9
1639288200000|2021-12-12 05:50:00|19711.15|19591.15|19711.89|19591.89|19712.02|19592.02|19711.15|19591.15|6
1639288210000|2021-12-12 05:50:10|19710.99|19590.99|19711.67|19591.67|19711.67|19591.67|19710.94|19590.94|6
1639288220000|2021-12-12 05:50:20|19711.78|19591.78|19711.88|19591.88|19712.33|19592.33|19711.69|19591.69|7
1639288230000|2021-12-12 05:50:30|19712.38|19592.38|19711.78|19591.78|19712.42|19592.42|19711.3|19591.3|10
1639288240000|2021-12-12 05:50:40|19711.79|19591.79|19710.26|19590.26|19712.27|19592.27|19709.67|19589.67|8
1639288250000|2021-12-12 05:50:50|19709.21|19589.21|19708.89|19588.89|19709.29|19589.29|19708.7|19588.7|10
1639288260000|2021-12-12 05:51:00|19708.93|19588.93|19708.27|19588.27|19709.19|19589.19|19708.24|19588.24|8
1639288270000|2021-12-12 05:51:10|19708.01|19588.01|19708.31|19588.31|19708.31|19588.31|19707.02|19587.02|9
1639288280000|2021-12-12 05:51:20|19708.57|19588.57|19709.18|19589.18|19709.41|19589.41|19708.57|19588.57|8
1639288290000|2021-12-12 05:51:30|19709.43|19589.43|19709.8|19589.8|19710.05|19590.05|19709.3|19589.3|9
1639288300000|2021-12-12 05:51:40|19710.08|19590.08|19711.99|19591.99|19712.12|19592.12|19710.08|19590.08|8
1639288310000|2021-12-12 05:51:50|19712.14|19592.14|19711.91|19591.91|19713.2|19593.2|19711.91|19591.91|10
1639288320000|2021-12-12 05:52:00|19711.17|19591.17|19712.08|19592.08|19712.08|19592.08|19710.75|19590.75|10
1639288330000|2021-12-12 05:52:10|19711.31|19591.31|19708.74|19588.74|19711.31|19591.31|19708.74|19588.74|9
1639288340000|2021-12-12 05:52:20|19708.97|19588.97|19706.33|19586.33|19708.97|19588.97|19706.33|19586.33|10
1639288350000|2021-12-12 05:52:30|19705.8|19585.8|19705.21|19585.21|19705.8|19585.8|19705.21|19585.21|10
1639288360000|2021-12-12 05:52:40|19704.84|19584.84|19698.06|19578.06|19705.01|19585.01|19698.06|19578.06|10
1639288370000|2021-12-12 05:52:50|19697.56|19577.56|19693.98|19573.98|19697.92|19577.92|19693.98|19573.98|9
1639288380000|2021-12-12 05:53:00|19693.76|19573.76|19693.63|19573.63|19693.76|19573.76|19691.97|19571.97|10
1639288390000|2021-12-12 05:53:10|19694.13|19574.13|19695.18|19575.18|19695.18|19575.18|19693.93|19573.93|9
1639288400000|2021-12-12 05:53:20|19695.28|19575.28|19694.78|19574.78|19696.29|19576.29|19694.78|19574.78|10
1639288410000|2021-12-12 05:53:30|19694.73|19574.73|19694.5|19574.5|19694.73|19574.73|19694.01|19574.01|9
1639288420000|2021-12-12 05:53:40|19692.67|19572.67|19692.72|19572.72|19692.72|19572.72|19692.14|19572.14|9
1639288430000|2021-12-12 05:53:50|19692.69|19572.69|19692.5|19572.5|19692.85|19572.85|19692.33|19572.33|9
1639288440000|2021-12-12 05:54:00|19692.48|19572.48|19692.38|19572.38|19693.45|19573.45|19692.38|19572.38|10
1639288450000|2021-12-12 05:54:10|19692.18|19572.18|19690.75|19570.75|19692.4|19572.4|19690.75|19570.75|9
1639288460000|2021-12-12 05:54:20|19690.61|19570.61|19690.41|19570.41|19690.66|19570.66|19690.26|19570.26|9
1639288470000|2021-12-12 05:54:30|19690.43|19570.43|19690.06|19570.06|19690.43|19570.43|19690.06|19570.06|8
1639288480000|2021-12-12 05:54:40|19690.39|19570.39|19689.14|19569.14|19690.47|19570.47|19689.14|19569.14|9
1639288490000|2021-12-12 05:54:50|19690.01|19570.01|19688.6|19568.6|19690.01|19570.01|19688.42|19568.42|10
1639288500000|2021-12-12 05:55:00|19688.26|19568.26|19688.68|19568.68|19689.17|19569.17|19688.26|19568.26|9
1639288510000|2021-12-12 05:55:10|19688.5|19568.5|19687.23|19567.23|19688.54|19568.54|19687.23|19567.23|9
1639288520000|2021-12-12 05:55:20|19687.36|19567.36|19686.2|19566.2|19687.36|19567.36|19686.05|19566.05|8
1639288530000|2021-12-12 05:55:30|19685.45|19565.45|19683.71|19563.71|19685.45|19565.45|19683.71|19563.71|9
1639288540000|2021-12-12 05:55:40|19683.78|19563.78|19683.27|19563.27|19683.78|19563.78|19683.18|19563.18|8
1639288550000|2021-12-12 05:55:50|19683.12|19563.12|19683.85|19563.85|19683.85|19563.85|19683.12|19563.12|10
1639288560000|2021-12-12 05:56:00|19683.83|19563.83|19679.01|19559.01|19683.83|19563.83|19679.01|19559.01|10
1639288570000|2021-12-12 05:56:10|19679.09|19559.09|19677.13|19557.13|19679.1|19559.1|19676.86|19556.86|9
1639288580000|2021-12-12 05:56:20|19677.03|19557.03|19673.96|19553.96|19677.03|19557.03|19673.96|19553.96|9
1639288590000|2021-12-12 05:56:30|19673.29|19553.29|19673.71|19553.71|19673.87|19553.87|19672.75|19552.75|9
1639288600000|2021-12-12 05:56:40|19673.74|19553.74|19675.69|19555.69|19675.69|19555.69|19673.74|19553.74|10
1639288610000|2021-12-12 05:56:50|19675.84|19555.84|19676.73|19556.73|19676.76|19556.76|19675.59|19555.59|9
1639288620000|2021-12-12 05:57:00|19677.88|19557.88|19685.49|19565.49|19685.49|19565.49|19677.88|19557.88|10
1639288630000|2021-12-12 05:57:10|19686.93|19566.93|19690.39|19570.39|19690.39|19570.39|19686.73|19566.73|9
1639288640000|2021-12-12 05:57:20|19690.6|19570.6|19692.23|19572.23|19692.34|19572.34|19690.6|19570.6|9
1639288650000|2021-12-12 05:57:30|19691.76|19571.76|19692.64|19572.64|19692.64|19572.64|19691.75|19571.75|9
1639288660000|2021-12-12 05:57:40|19692.56|19572.56|19692.63|19572.63|19692.63|19572.63|19692.14|19572.14|10
1639288670000|2021-12-12 05:57:50|19692.69|19572.69|19692.73|19572.73|19693.4|19573.4|19692.47|19572.47|9
1639288680000|2021-12-12 05:58:00|19692.78|19572.78|19693.46|19573.46|19694|19574|19692.78|19572.78|10
1639288690000|2021-12-12 05:58:10|19693.43|19573.43|19693.45|19573.45|19693.45|19573.45|19692.8|19572.8|10
1639288700000|2021-12-12 05:58:20|19693.95|19573.95|19695.69|19575.69|19695.69|19575.69|19693.95|19573.95|9
1639288710000|2021-12-12 05:58:30|19695.75|19575.75|19695.85|19575.85|19695.94|19575.94|19695.62|19575.62|9
1639288720000|2021-12-12 05:58:40|19695.93|19575.93|19694.53|19574.53|19696.08|19576.08|19694.53|19574.53|10
1639288730000|2021-12-12 05:58:50|19694.81|19574.81|19695.38|19575.38|19695.39|19575.39|19693.16|19573.16|8
1639288740000|2021-12-12 05:59:00|19696.39|19576.39|19695.69|19575.69|19696.39|19576.39|19695.04|19575.04|10
1639288750000|2021-12-12 05:59:10|19695.76|19575.76|19696.5|19576.5|19696.5|19576.5|19695.38|19575.38|8
1639288760000|2021-12-12 05:59:20|19696.46|19576.46|19696.89|19576.89|19696.89|19576.89|19696.46|19576.46|9
1639288770000|2021-12-12 05:59:30|19697|19577|19697.24|19577.24|19697.24|19577.24|19696.73|19576.73|10
1639288780000|2021-12-12 05:59:40|19697.37|19577.37|19698.01|19578.01|19698.01|19578.01|19696.64|19576.64|9
1639288790000|2021-12-12 05:59:50|19698.18|19578.18|19700.58|19580.58|19700.58|19580.58|19698.18|19578.18|10
1639288800000|2021-12-12 06:00:00|19700.67|19580.67|19699.76|19579.76|19701.11|19581.11|19699.76|19579.76|10
1639288810000|2021-12-12 06:00:10|19699.39|19579.39|19699.83|19579.83|19700.6|19580.6|19699.39|19579.39|10
1639288820000|2021-12-12 06:00:20|19699.59|19579.59|19694.94|19574.94|19699.59|19579.59|19694.94|19574.94|10
1639288830000|2021-12-12 06:00:30|19694.74|19574.74|19691.66|19571.66|19694.74|19574.74|19691.6|19571.6|10
1639288840000|2021-12-12 06:00:40|19691.42|19571.42|19697.36|19577.36|19697.36|19577.36|19691.42|19571.42|10
1639288850000|2021-12-12 06:00:50|19697.96|19577.96|19701.33|19581.33|19701.33|19581.33|19697.96|19577.96|10
1639288860000|2021-12-12 06:01:00|19701.45|19581.45|19704.2|19584.2|19705.16|19585.16|19701.45|19581.45|10
1639288870000|2021-12-12 06:01:10|19704.03|19584.03|19705.48|19585.48|19705.48|19585.48|19703.61|19583.61|10
1639288880000|2021-12-12 06:01:20|19705.46|19585.46|19709.36|19589.36|19709.36|19589.36|19705.46|19585.46|10
1639288890000|2021-12-12 06:01:30|19709.79|19589.79|19711.35|19591.35|19711.35|19591.35|19709.79|19589.79|9
1639288900000|2021-12-12 06:01:40|19711.25|19591.25|19712.87|19592.87|19712.87|19592.87|19711.24|19591.24|10
1639288910000|2021-12-12 06:01:50|19713.59|19593.59|19715.37|19595.37|19715.75|19595.75|19713.59|19593.59|10
1639288920000|2021-12-12 06:02:00|19716.01|19596.01|19722.47|19602.47|19722.47|19602.47|19716.01|19596.01|9
1639288930000|2021-12-12 06:02:10|19722.73|19602.73|19724.78|19604.78|19724.79|19604.79|19722.73|19602.73|9
1639288940000|2021-12-12 06:02:20|19724.7|19604.7|19722.9|19602.9|19724.7|19604.7|19722.6|19602.6|10
1639288950000|2021-12-12 06:02:30|19722.57|19602.57|19721.22|19601.22|19722.88|19602.88|19721.22|19601.22|9
1639288960000|2021-12-12 06:02:40|19720.7|19600.7|19719.88|19599.88|19720.74|19600.74|19719.88|19599.88|8
1639288970000|2021-12-12 06:02:50|19719.51|19599.51|19720.17|19600.17|19720.36|19600.36|19719.49|19599.49|10
1639288980000|2021-12-12 06:03:00|19720.37|19600.37|19721.33|19601.33|19721.33|19601.33|19720.37|19600.37|10
1639288990000|2021-12-12 06:03:10|19721.04|19601.04|19720.82|19600.82|19721.39|19601.39|19720.05|19600.05|10
1639289000000|2021-12-12 06:03:20|19720.73|19600.73|19722.71|19602.71|19722.71|19602.71|19720.73|19600.73|10
1639289010000|2021-12-12 06:03:30|19723.69|19603.69|19726.15|19606.15|19726.15|19606.15|19723.69|19603.69|9
1639289020000|2021-12-12 06:03:40|19725.91|19605.91|19727.23|19607.23|19727.23|19607.23|19725.91|19605.91|9
1639289030000|2021-12-12 06:03:50|19726.76|19606.76|19726.77|19606.77|19726.96|19606.96|19725.58|19605.58|10
1639289040000|2021-12-12 06:04:00|19726.67|19606.67|19727.3|19607.3|19727.3|19607.3|19726.01|19606.01|9
1639289050000|2021-12-12 06:04:10|19726.91|19606.91|19727.89|19607.89|19727.89|19607.89|19726.72|19606.72|9
1639289060000|2021-12-12 06:04:20|19727.77|19607.77|19727.62|19607.62|19728.14|19608.14|19727.62|19607.62|10
1639289070000|2021-12-12 06:04:30|19727.49|19607.49|19729.34|19609.34|19729.34|19609.34|19726.57|19606.57|10
1639289080000|2021-12-12 06:04:40|19727.95|19607.95|19726.36|19606.36|19727.95|19607.95|19725.65|19605.65|8
1639289090000|2021-12-12 06:04:50|19726.25|19606.25|19721.56|19601.56|19726.25|19606.25|19721.56|19601.56|10
1639289100000|2021-12-12 06:05:00|19721.35|19601.35|19716.85|19596.85|19721.35|19601.35|19716.85|19596.85|10
1639289110000|2021-12-12 06:05:10|19715.94|19595.94|19718.09|19598.09|19718.09|19598.09|19715.94|19595.94|10
1639289120000|2021-12-12 06:05:20|19717.82|19597.82|19719.52|19599.52|19719.52|19599.52|19717.61|19597.61|10
1639289130000|2021-12-12 06:05:30|19719.62|19599.62|19721.55|19601.55|19721.55|19601.55|19719.62|19599.62|8
1639289140000|2021-12-12 06:05:40|19721.72|19601.72|19721.3|19601.3|19721.77|19601.77|19721.3|19601.3|7
1639289150000|2021-12-12 06:05:50|19721.52|19601.52|19721.41|19601.41|19722.25|19602.25|19720.96|19600.96|10
1639289160000|2021-12-12 06:06:00|19721.46|19601.46|19722.24|19602.24|19722.24|19602.24|19720.25|19600.25|10
1639289170000|2021-12-12 06:06:10|19722.62|19602.62|19726.85|19606.85|19726.85|19606.85|19722.62|19602.62|10
1639289180000|2021-12-12 06:06:20|19726.86|19606.86|19730.47|19610.47|19731.09|19611.09|19726.86|19606.86|9
1639289190000|2021-12-12 06:06:30|19730.43|19610.43|19730|19610|19730.74|19610.74|19729.06|19609.06|9
1639289200000|2021-12-12 06:06:40|19729.66|19609.66|19731.08|19611.08|19731.08|19611.08|19729.45|19609.45|9
1639289210000|2021-12-12 06:06:50|19731.45|19611.45|19734.37|19614.37|19734.37|19614.37|19731.45|19611.45|10
1639289220000|2021-12-12 06:07:00|19733.12|19613.12|19734.67|19614.67|19735|19615|19733.12|19613.12|10
1639289230000|2021-12-12 06:07:10|19735.13|19615.13|19738.57|19618.57|19738.57|19618.57|19735.07|19615.07|10
1639289240000|2021-12-12 06:07:20|19737.91|19617.91|19738.35|19618.35|19739.74|19619.74|19737.91|19617.91|8
1639289250000|2021-12-12 06:07:30|19738.5|19618.5|19742.45|19622.45|19742.45|19622.45|19738.5|19618.5|9
1639289260000|2021-12-12 06:07:40|19742.4|19622.4|19743.98|19623.98|19743.98|19623.98|19740.6|19620.6|10
1639289270000|2021-12-12 06:07:50|19744.86|19624.86|19744.86|19624.86|19744.89|19624.89|19744.54|19624.54|10
1639289280000|2021-12-12 06:08:00|19744.46|19624.46|19743.22|19623.22|19744.69|19624.69|19743.22|19623.22|10
1639289290000|2021-12-12 06:08:10|19743.45|19623.45|19743.18|19623.18|19743.45|19623.45|19743.15|19623.15|8
1639289300000|2021-12-12 06:08:20|19742.7|19622.7|19743.78|19623.78|19743.78|19623.78|19742.7|19622.7|9
1639289310000|2021-12-12 06:08:30|19743.67|19623.67|19742.35|19622.35|19743.67|19623.67|19741.96|19621.96|10
1639289320000|2021-12-12 06:08:40|19741.89|19621.89|19739.34|19619.34|19741.9|19621.9|19739.34|19619.34|9
1639289330000|2021-12-12 06:08:50|19739.35|19619.35|19737.37|19617.37|19739.35|19619.35|19736.34|19616.34|10
1639289340000|2021-12-12 06:09:00|19737.08|19617.08|19738.7|19618.7|19739.04|19619.04|19737.08|19617.08|10
1639289350000|2021-12-12 06:09:10|19738.93|19618.93|19738.32|19618.32|19739.17|19619.17|19738.17|19618.17|10
1639289360000|2021-12-12 06:09:20|19738.13|19618.13|19737.12|19617.12|19738.47|19618.47|19737.12|19617.12|8
1639289370000|2021-12-12 06:09:30|19737.43|19617.43|19736.8|19616.8|19737.75|19617.75|19736.8|19616.8|9
1639289380000|2021-12-12 06:09:40|19737.24|19617.24|19735.25|19615.25|19737.5|19617.5|19735.25|19615.25|10
1639289390000|2021-12-12 06:09:50|19734.92|19614.92|19734.59|19614.59|19735.12|19615.12|19734.18|19614.18|10
1639289400000|2021-12-12 06:10:00|19734.64|19614.64|19734.11|19614.11|19734.64|19614.64|19733.8|19613.8|10
1639289410000|2021-12-12 06:10:10|19734.09|19614.09|19734.1|19614.1|19734.36|19614.36|19733.7|19613.7|10
1639289420000|2021-12-12 06:10:20|19733.97|19613.97|19731.8|19611.8|19734.21|19614.21|19731.77|19611.77|10
1639289430000|2021-12-12 06:10:30|19731.93|19611.93|19733.34|19613.34|19733.34|19613.34|19731.72|19611.72|10
1639289440000|2021-12-12 06:10:40|19733.62|19613.62|19735.69|19615.69|19735.92|19615.92|19733.49|19613.49|10
1639289450000|2021-12-12 06:10:50|19734.03|19614.03|19726.69|19606.69|19734.03|19614.03|19726.69|19606.69|9
1639289460000|2021-12-12 06:11:00|19727.82|19607.82|19729.9|19609.9|19729.9|19609.9|19727.66|19607.66|9
1639289470000|2021-12-12 06:11:10|19730.36|19610.36|19732.81|19612.81|19732.81|19612.81|19730.36|19610.36|9
1639289480000|2021-12-12 06:11:20|19733.86|19613.86|19735.73|19615.73|19735.73|19615.73|19733.86|19613.86|5
1639289490000|2021-12-12 06:11:30|19736.09|19616.09|19740.53|19620.53|19740.53|19620.53|19736.09|19616.09|10
1639289500000|2021-12-12 06:11:40|19741.05|19621.05|19745.13|19625.13|19745.13|19625.13|19741.05|19621.05|10
1639289510000|2021-12-12 06:11:50|19744.85|19624.85|19744.74|19624.74|19745.17|19625.17|19744.46|19624.46|7
1639289520000|2021-12-12 06:12:00|19744.86|19624.86|19746.56|19626.56|19746.56|19626.56|19744.86|19624.86|9
1639289530000|2021-12-12 06:12:10|19746.45|19626.45|19744.55|19624.55|19746.45|19626.45|19744.48|19624.48|8
1639289540000|2021-12-12 06:12:20|19744.54|19624.54|19744.65|19624.65|19744.65|19624.65|19743.49|19623.49|10
1639289550000|2021-12-12 06:12:30|19744.16|19624.16|19744.87|19624.87|19745.34|19625.34|19744.16|19624.16|10
1639289560000|2021-12-12 06:12:40|19744.86|19624.86|19748.8|19628.8|19748.99|19628.99|19744.86|19624.86|9
1639289570000|2021-12-12 06:12:50|19749.71|19629.71|19750.46|19630.46|19750.46|19630.46|19749.19|19629.19|10
1639289580000|2021-12-12 06:13:00|19750.38|19630.38|19749.7|19629.7|19750.68|19630.68|19749.7|19629.7|10
1639289590000|2021-12-12 06:13:10|19749.65|19629.65|19748.73|19628.73|19749.65|19629.65|19748.22|19628.22|10
1639289600000|2021-12-12 06:13:20|19748.71|19628.71|19748.55|19628.55|19749.6|19629.6|19748.55|19628.55|9
1639289610000|2021-12-12 06:13:30|19748.99|19628.99|19750.41|19630.41|19750.41|19630.41|19748.99|19628.99|10
1639289620000|2021-12-12 06:13:40|19750.81|19630.81|19752.82|19632.82|19752.89|19632.89|19750.63|19630.63|10
1639289630000|2021-12-12 06:13:50|19752.78|19632.78|19753.09|19633.09|19753.47|19633.47|19752.78|19632.78|8
1639289640000|2021-12-12 06:14:00|19753.07|19633.07|19754.12|19634.12|19754.31|19634.31|19752.91|19632.91|9
1639289650000|2021-12-12 06:14:10|19754.04|19634.04|19754.95|19634.95|19754.95|19634.95|19753.84|19633.84|8
1639289660000|2021-12-12 06:14:20|19755.15|19635.15|19754.83|19634.83|19755.15|19635.15|19754.54|19634.54|8
1639289670000|2021-12-12 06:14:30|19755.05|19635.05|19754.04|19634.04|19755.42|19635.42|19754.04|19634.04|9
1639289680000|2021-12-12 06:14:40|19753.89|19633.89|19751.32|19631.32|19753.89|19633.89|19751.26|19631.26|8
1639289690000|2021-12-12 06:14:50|19751.41|19631.41|19750.85|19630.85|19751.55|19631.55|19750.69|19630.69|10
1639289700000|2021-12-12 06:15:00|19750.76|19630.76|19751.24|19631.24|19751.24|19631.24|19750.3|19630.3|9
1639289710000|2021-12-12 06:15:10|19751.48|19631.48|19754.19|19634.19|19754.51|19634.51|19751.48|19631.48|10
1639289720000|2021-12-12 06:15:20|19753.87|19633.87|19759.71|19639.71|19759.71|19639.71|19753.86|19633.86|9
1639289730000|2021-12-12 06:15:30|19762.64|19642.64|19782.43|19662.43|19782.43|19662.43|19762.64|19642.64|10
1639289740000|2021-12-12 06:15:40|19782.88|19662.88|19782.65|19662.65|19787.94|19667.94|19782.65|19662.65|10
1639289750000|2021-12-12 06:15:50|19781.5|19661.5|19777.07|19657.07|19781.56|19661.56|19777.07|19657.07|9
1639289760000|2021-12-12 06:16:00|19777.58|19657.58|19774.23|19654.23|19778.81|19658.81|19774.23|19654.23|10
1639289770000|2021-12-12 06:16:10|19773.23|19653.23|19772.66|19652.66|19773.23|19653.23|19772.16|19652.16|9
1639289780000|2021-12-12 06:16:20|19770.92|19650.92|19769.14|19649.14|19771.26|19651.26|19769.14|19649.14|10
1639289790000|2021-12-12 06:16:30|19768.69|19648.69|19769.27|19649.27|19769.77|19649.77|19768.53|19648.53|10
1639289800000|2021-12-12 06:16:40|19769.86|19649.86|19768.78|19648.78|19770.06|19650.06|19768.78|19648.78|9
1639289810000|2021-12-12 06:16:50|19769.07|19649.07|19768.45|19648.45|19771.15|19651.15|19768.45|19648.45|10
1639289820000|2021-12-12 06:17:00|19768.68|19648.68|19765.69|19645.69|19769.38|19649.38|19765.69|19645.69|10
1639289830000|2021-12-12 06:17:10|19765.32|19645.32|19763.91|19643.91|19765.32|19645.32|19763.51|19643.51|10
1639289840000|2021-12-12 06:17:20|19763.96|19643.96|19764.39|19644.39|19764.58|19644.58|19762.83|19642.83|10
1639289850000|2021-12-12 06:17:30|19764.48|19644.48|19755.33|19635.33|19764.48|19644.48|19755.33|19635.33|10
1639289860000|2021-12-12 06:17:40|19752.95|19632.95|19750.47|19630.47|19752.95|19632.95|19750.42|19630.42|9
1639289870000|2021-12-12 06:17:50|19750.16|19630.16|19747.26|19627.26|19750.16|19630.16|19747.26|19627.26|9
1639289880000|2021-12-12 06:18:00|19747.34|19627.34|19745.71|19625.71|19747.34|19627.34|19745.71|19625.71|9
1639289890000|2021-12-12 06:18:10|19745.6|19625.6|19742.96|19622.96|19745.6|19625.6|19742.54|19622.54|8
1639289900000|2021-12-12 06:18:20|19743.37|19623.37|19745.33|19625.33|19745.33|19625.33|19743.12|19623.12|9
1639289910000|2021-12-12 06:18:30|19745.37|19625.37|19747.84|19627.84|19747.84|19627.84|19745.37|19625.37|10
1639289920000|2021-12-12 06:18:40|19747.76|19627.76|19750.13|19630.13|19750.13|19630.13|19747.76|19627.76|9
1639289930000|2021-12-12 06:18:50|19751.76|19631.76|19754.23|19634.23|19754.23|19634.23|19751.46|19631.46|8
1639289940000|2021-12-12 06:19:00|19755.63|19635.63|19755.91|19635.91|19755.91|19635.91|19755.4|19635.4|9
1639289950000|2021-12-12 06:19:10|19756.12|19636.12|19754.71|19634.71|19756.47|19636.47|19754.71|19634.71|10
1639289960000|2021-12-12 06:19:20|19753.34|19633.34|19753.91|19633.91|19754.28|19634.28|19753.34|19633.34|9
1639289970000|2021-12-12 06:19:30|19754.34|19634.34|19754.56|19634.56|19755.89|19635.89|19754.23|19634.23|10
1639289980000|2021-12-12 06:19:40|19754.95|19634.95|19756.64|19636.64|19757.75|19637.75|19754.95|19634.95|8
1639289990000|2021-12-12 06:19:50|19757.08|19637.08|19757.34|19637.34|19757.85|19637.85|19756.71|19636.71|9
1639290000000|2021-12-12 06:20:00|19757.75|19637.75|19756.8|19636.8|19757.93|19637.93|19756.7|19636.7|9
1639290010000|2021-12-12 06:20:10|19756.43|19636.43|19755.8|19635.8|19756.43|19636.43|19755.62|19635.62|10
1639290020000|2021-12-12 06:20:20|19755.15|19635.15|19748.33|19628.33|19755.15|19635.15|19748.33|19628.33|10
1639290030000|2021-12-12 06:20:30|19748.01|19628.01|19747.19|19627.19|19748.1|19628.1|19747.02|19627.02|10
1639290040000|2021-12-12 06:20:40|19747.12|19627.12|19747.88|19627.88|19748.14|19628.14|19746.9|19626.9|10
1639290050000|2021-12-12 06:20:50|19747.78|19627.78|19747.56|19627.56|19748.35|19628.35|19747.56|19627.56|10
1639290060000|2021-12-12 06:21:00|19747.21|19627.21|19750.65|19630.65|19750.65|19630.65|19747.21|19627.21|10
1639290070000|2021-12-12 06:21:10|19751.04|19631.04|19754.89|19634.89|19754.89|19634.89|19751.04|19631.04|8
1639290080000|2021-12-12 06:21:20|19754.98|19634.98|19759.18|19639.18|19759.18|19639.18|19754.8|19634.8|9
1639290090000|2021-12-12 06:21:30|19759.24|19639.24|19757.66|19637.66|19759.24|19639.24|19757|19637|10
1639290100000|2021-12-12 06:21:40|19757.07|19637.07|19759.47|19639.47|19759.47|19639.47|19757.07|19637.07|8
1639290110000|2021-12-12 06:21:50|19759.49|19639.49|19761.44|19641.44|19761.48|19641.48|19759.49|19639.49|8
1639290120000|2021-12-12 06:22:00|19761.45|19641.45|19763.77|19643.77|19763.77|19643.77|19761.45|19641.45|10
1639290130000|2021-12-12 06:22:10|19764.57|19644.57|19765.67|19645.67|19766.26|19646.26|19764.57|19644.57|9
1639290140000|2021-12-12 06:22:20|19766.51|19646.51|19766.79|19646.79|19766.88|19646.88|19766.51|19646.51|9
1639290150000|2021-12-12 06:22:30|19765.9|19645.9|19768.64|19648.64|19768.64|19648.64|19765.69|19645.69|9
1639290160000|2021-12-12 06:22:40|19768.41|19648.41|19769.31|19649.31|19769.8|19649.8|19768.31|19648.31|8
1639290170000|2021-12-12 06:22:50|19769.57|19649.57|19770.74|19650.74|19770.74|19650.74|19769.57|19649.57|8
1639290180000|2021-12-12 06:23:00|19770.42|19650.42|19771.17|19651.17|19771.22|19651.22|19770.42|19650.42|9
1639290190000|2021-12-12 06:23:10|19771.61|19651.61|19771.21|19651.21|19771.62|19651.62|19770.94|19650.94|9
1639290200000|2021-12-12 06:23:20|19771.12|19651.12|19771.54|19651.54|19771.54|19651.54|19770.89|19650.89|8
1639290210000|2021-12-12 06:23:30|19771.35|19651.35|19773.58|19653.58|19773.58|19653.58|19771.35|19651.35|10
1639290220000|2021-12-12 06:23:40|19773.59|19653.59|19773.39|19653.39|19773.8|19653.8|19773.17|19653.17|10
1639290230000|2021-12-12 06:23:50|19772.74|19652.74|19773.53|19653.53|19773.84|19653.84|19772.74|19652.74|10
1639290240000|2021-12-12 06:24:00|19773.73|19653.73|19775.14|19655.14|19775.22|19655.22|19773.73|19653.73|8
1639290250000|2021-12-12 06:24:10|19775.16|19655.16|19774.41|19654.41|19775.2|19655.2|19773.96|19653.96|10
1639290260000|2021-12-12 06:24:20|19773.01|19653.01|19772.47|19652.47|19773.01|19653.01|19772.36|19652.36|10
1639290270000|2021-12-12 06:24:30|19772.15|19652.15|19768.04|19648.04|19772.15|19652.15|19768.04|19648.04|10
1639290280000|2021-12-12 06:24:40|19767.93|19647.93|19768.59|19648.59|19768.59|19648.59|19767.39|19647.39|7
1639290290000|2021-12-12 06:24:50|19768.15|19648.15|19767.78|19647.78|19768.32|19648.32|19767.75|19647.75|8
1639290300000|2021-12-12 06:25:00|19767.85|19647.85|19763.61|19643.61|19767.85|19647.85|19763.61|19643.61|10
1639290310000|2021-12-12 06:25:10|19763.87|19643.87|19757.64|19637.64|19763.87|19643.87|19757.64|19637.64|10
1639290320000|2021-12-12 06:25:20|19756.8|19636.8|19756.48|19636.48|19756.8|19636.8|19754.05|19634.05|10
1639290330000|2021-12-12 06:25:30|19756.47|19636.47|19756.86|19636.86|19757.25|19637.25|19756.28|19636.28|10
1639290340000|2021-12-12 06:25:40|19757.54|19637.54|19757.8|19637.8|19758.78|19638.78|19757.54|19637.54|10
1639290350000|2021-12-12 06:25:50|19757.35|19637.35|19754.08|19634.08|19757.61|19637.61|19754.08|19634.08|10
1639290360000|2021-12-12 06:26:00|19753.16|19633.16|19751.67|19631.67|19753.16|19633.16|19751.67|19631.67|9
1639290370000|2021-12-12 06:26:10|19751.52|19631.52|19750.81|19630.81|19751.52|19631.52|19750.81|19630.81|10
1639290380000|2021-12-12 06:26:20|19750.47|19630.47|19750.93|19630.93|19750.93|19630.93|19750.3|19630.3|9
1639290390000|2021-12-12 06:26:30|19751.57|19631.57|19753.18|19633.18|19753.63|19633.63|19751.57|19631.57|10
1639290400000|2021-12-12 06:26:40|19753.03|19633.03|19755.03|19635.03|19755.03|19635.03|19751.32|19631.32|10
1639290410000|2021-12-12 06:26:50|19753.25|19633.25|19756.34|19636.34|19756.51|19636.51|19753.25|19633.25|10
1639290420000|2021-12-12 06:27:00|19756.35|19636.35|19757.23|19637.23|19757.23|19637.23|19755.9|19635.9|10
1639290430000|2021-12-12 06:27:10|19756.79|19636.79|19759.84|19639.84|19759.84|19639.84|19756.79|19636.79|10
1639290440000|2021-12-12 06:27:20|19759.52|19639.52|19758.79|19638.79|19759.79|19639.79|19758.77|19638.77|9
1639290450000|2021-12-12 06:27:30|19757.37|19637.37|19757.66|19637.66|19758.51|19638.51|19757.37|19637.37|10
1639290460000|2021-12-12 06:27:40|19758.01|19638.01|19758.87|19638.87|19759.17|19639.17|19757.71|19637.71|10
1639290470000|2021-12-12 06:27:50|19757.49|19637.49|19757.05|19637.05|19757.49|19637.49|19757.05|19637.05|9
1639290480000|2021-12-12 06:28:00|19756.64|19636.64|19756.03|19636.03|19757.05|19637.05|19756.03|19636.03|9
1639290490000|2021-12-12 06:28:10|19756.11|19636.11|19756.31|19636.31|19756.31|19636.31|19755.5|19635.5|9
1639290500000|2021-12-12 06:28:20|19756.53|19636.53|19756.44|19636.44|19757.11|19637.11|19756.4|19636.4|10
1639290510000|2021-12-12 06:28:30|19756.36|19636.36|19756.16|19636.16|19756.36|19636.36|19755.94|19635.94|7
1639290520000|2021-12-12 06:28:40|19756.13|19636.13|19754.06|19634.06|19756.29|19636.29|19753.68|19633.68|10
1639290530000|2021-12-12 06:28:50|19753.91|19633.91|19755.86|19635.86|19755.86|19635.86|19753.91|19633.91|10
1639290540000|2021-12-12 06:29:00|19755.53|19635.53|19754.2|19634.2|19755.53|19635.53|19754.2|19634.2|9
1639290550000|2021-12-12 06:29:10|19753.79|19633.79|19753.06|19633.06|19753.89|19633.89|19752.97|19632.97|10
1639290560000|2021-12-12 06:29:20|19753.11|19633.11|19750.65|19630.65|19753.3|19633.3|19750.65|19630.65|10
1639290570000|2021-12-12 06:29:30|19750.27|19630.27|19747.6|19627.6|19750.27|19630.27|19747.6|19627.6|10
1639290580000|2021-12-12 06:29:40|19747.83|19627.83|19749.06|19629.06|19749.58|19629.58|19747.83|19627.83|10
1639290590000|2021-12-12 06:29:50|19750.86|19630.86|19752.14|19632.14|19752.14|19632.14|19750.2|19630.2|9
1639290600000|2021-12-12 06:30:00|19750.96|19630.96|19752.71|19632.71|19752.71|19632.71|19749.94|19629.94|10
1639290610000|2021-12-12 06:30:10|19752.9|19632.9|19760.64|19640.64|19760.64|19640.64|19752.9|19632.9|10
1639290620000|2021-12-12 06:30:20|19761.36|19641.36|19764.81|19644.81|19764.81|19644.81|19761.29|19641.29|10
1639290630000|2021-12-12 06:30:30|19763.76|19643.76|19761.82|19641.82|19763.76|19643.76|19761.67|19641.67|10
1639290640000|2021-12-12 06:30:40|19761.92|19641.92|19762.97|19642.97|19763.21|19643.21|19761.86|19641.86|10
1639290650000|2021-12-12 06:30:50|19764.22|19644.22|19762.89|19642.89|19764.22|19644.22|19762.89|19642.89|9
1639290660000|2021-12-12 06:31:00|19762.09|19642.09|19759.54|19639.54|19762.09|19642.09|19759.54|19639.54|9
1639290670000|2021-12-12 06:31:10|19758.85|19638.85|19756.32|19636.32|19758.85|19638.85|19756.32|19636.32|10
1639290680000|2021-12-12 06:31:20|19756.55|19636.55|19756.62|19636.62|19757.34|19637.34|19756.55|19636.55|10
1639290690000|2021-12-12 06:31:30|19756.4|19636.4|19758.5|19638.5|19758.99|19638.99|19756.4|19636.4|8
1639290700000|2021-12-12 06:31:40|19758.45|19638.45|19758.35|19638.35|19758.5|19638.5|19757.98|19637.98|8
1639290710000|2021-12-12 06:31:50|19758.47|19638.47|19758.48|19638.48|19758.97|19638.97|19758.31|19638.31|9
1639290720000|2021-12-12 06:32:00|19758.49|19638.49|19759.28|19639.28|19759.49|19639.49|19758.49|19638.49|8
1639290730000|2021-12-12 06:32:10|19759.75|19639.75|19760.75|19640.75|19760.75|19640.75|19759.66|19639.66|9
1639290740000|2021-12-12 06:32:20|19760.72|19640.72|19760.76|19640.76|19760.76|19640.76|19760.54|19640.54|9
1639290750000|2021-12-12 06:32:30|19760.96|19640.96|19761.28|19641.28|19761.33|19641.33|19760.86|19640.86|9
1639290760000|2021-12-12 06:32:40|19761.36|19641.36|19761.86|19641.86|19762.24|19642.24|19761.2|19641.2|9
1639290770000|2021-12-12 06:32:50|19762.08|19642.08|19760.44|19640.44|19762.08|19642.08|19760.44|19640.44|9
1639290780000|2021-12-12 06:33:00|19760.8|19640.8|19761.24|19641.24|19761.54|19641.54|19760.8|19640.8|8
1639290790000|2021-12-12 06:33:10|19761.22|19641.22|19762.41|19642.41|19762.41|19642.41|19761.17|19641.17|8
1639290800000|2021-12-12 06:33:20|19762.57|19642.57|19765.04|19645.04|19765.18|19645.18|19762.57|19642.57|9
1639290810000|2021-12-12 06:33:30|19765.16|19645.16|19765.47|19645.47|19765.85|19645.85|19765.16|19645.16|9
1639290820000|2021-12-12 06:33:40|19766.43|19646.43|19766.9|19646.9|19767.06|19647.06|19766.26|19646.26|5
1639290830000|2021-12-12 06:33:50|19766.92|19646.92|19767.24|19647.24|19767.3|19647.3|19766.65|19646.65|10
1639290840000|2021-12-12 06:34:00|19767.33|19647.33|19766.16|19646.16|19767.33|19647.33|19766.16|19646.16|9
1639290850000|2021-12-12 06:34:10|19766.3|19646.3|19766.28|19646.28|19766.53|19646.53|19766.13|19646.13|9
1639290860000|2021-12-12 06:34:20|19766.29|19646.29|19767.56|19647.56|19767.56|19647.56|19766.29|19646.29|10
1639290870000|2021-12-12 06:34:30|19767.59|19647.59|19767.22|19647.22|19767.59|19647.59|19767.22|19647.22|8
1639290880000|2021-12-12 06:34:40|19767.36|19647.36|19767.08|19647.08|19767.39|19647.39|19766.98|19646.98|9
1639290890000|2021-12-12 06:34:50|19766.95|19646.95|19767.4|19647.4|19767.4|19647.4|19766.95|19646.95|9
1639290900000|2021-12-12 06:35:00|19767.18|19647.18|19766.14|19646.14|19767.49|19647.49|19766.14|19646.14|8
1639290910000|2021-12-12 06:35:10|19765.91|19645.91|19765.68|19645.68|19766.06|19646.06|19765.48|19645.48|7
1639290920000|2021-12-12 06:35:20|19765.25|19645.25|19765.24|19645.24|19765.94|19645.94|19765.24|19645.24|8
1639290930000|2021-12-12 06:35:30|19765.25|19645.25|19764.37|19644.37|19765.39|19645.39|19764.37|19644.37|10
1639290940000|2021-12-12 06:35:40|19764.39|19644.39|19762.41|19642.41|19765.15|19645.15|19762.21|19642.21|9
1639290950000|2021-12-12 06:35:50|19762.4|19642.4|19761.33|19641.33|19762.4|19642.4|19761.33|19641.33|8
1639290960000|2021-12-12 06:36:00|19761.5|19641.5|19760.06|19640.06|19761.51|19641.51|19760.06|19640.06|9
1639290970000|2021-12-12 06:36:10|19759.28|19639.28|19759.54|19639.54|19759.56|19639.56|19758.68|19638.68|6
1639290980000|2021-12-12 06:36:20|19759.96|19639.96|19760.72|19640.72|19760.73|19640.73|19759.96|19639.96|8
1639290990000|2021-12-12 06:36:30|19760.71|19640.71|19762.97|19642.97|19762.97|19642.97|19760.71|19640.71|8
1639291000000|2021-12-12 06:36:40|19763.21|19643.21|19763.23|19643.23|19764.2|19644.2|19763.02|19643.02|9
1639291010000|2021-12-12 06:36:50|19763.88|19643.88|19763.84|19643.84|19763.92|19643.92|19763.53|19643.53|9
1639291020000|2021-12-12 06:37:00|19763.98|19643.98|19764.15|19644.15|19764.39|19644.39|19763.72|19643.72|10
1639291030000|2021-12-12 06:37:10|19764.03|19644.03|19765.59|19645.59|19765.59|19645.59|19764.03|19644.03|10
1639291040000|2021-12-12 06:37:20|19765.86|19645.86|19766.2|19646.2|19766.2|19646.2|19765.86|19645.86|5
1639291050000|2021-12-12 06:37:30|19766.16|19646.16|19769.54|19649.54|19769.54|19649.54|19764.75|19644.75|9
1639291060000|2021-12-12 06:37:40|19769.83|19649.83|19772.48|19652.48|19772.58|19652.58|19769.83|19649.83|10
1639291070000|2021-12-12 06:37:50|19772.62|19652.62|19774.65|19654.65|19774.65|19654.65|19772.59|19652.59|10
1639291080000|2021-12-12 06:38:00|19775.54|19655.54|19778.28|19658.28|19778.28|19658.28|19775.46|19655.46|10
1639291090000|2021-12-12 06:38:10|19778.31|19658.31|19779.43|19659.43|19779.43|19659.43|19778.31|19658.31|9
1639291100000|2021-12-12 06:38:20|19779.1|19659.1|19774.91|19654.91|19779.1|19659.1|19774.91|19654.91|10
1639291110000|2021-12-12 06:38:30|19774.27|19654.27|19774.41|19654.41|19774.8|19654.8|19774.1|19654.1|9
1639291120000|2021-12-12 06:38:40|19774.73|19654.73|19774.88|19654.88|19775.6|19655.6|19774.73|19654.73|9
1639291130000|2021-12-12 06:38:50|19774.45|19654.45|19772.77|19652.77|19774.45|19654.45|19772.77|19652.77|7
1639291140000|2021-12-12 06:39:00|19772.34|19652.34|19770.32|19650.32|19772.34|19652.34|19770.32|19650.32|10
1639291150000|2021-12-12 06:39:10|19770.12|19650.12|19767.83|19647.83|19770.12|19650.12|19767.48|19647.48|9
1639291160000|2021-12-12 06:39:20|19767.75|19647.75|19766.93|19646.93|19768.04|19648.04|19766.85|19646.85|9
1639291170000|2021-12-12 06:39:30|19766.81|19646.81|19766.19|19646.19|19767.08|19647.08|19766.19|19646.19|9
1639291180000|2021-12-12 06:39:40|19766.11|19646.11|19766.75|19646.75|19766.75|19646.75|19766.11|19646.11|8
1639291190000|2021-12-12 06:39:50|19766.33|19646.33|19766.41|19646.41|19766.44|19646.44|19765.97|19645.97|10
1639291200000|2021-12-12 06:40:00|19766.33|19646.33|19765.06|19645.06|19766.51|19646.51|19764.78|19644.78|9
1639291210000|2021-12-12 06:40:10|19764.87|19644.87|19765.88|19645.88|19766.34|19646.34|19764.51|19644.51|10
1639291220000|2021-12-12 06:40:20|19765.95|19645.95|19767.17|19647.17|19767.3|19647.3|19765.95|19645.95|9
1639291230000|2021-12-12 06:40:30|19765.62|19645.62|19767.65|19647.65|19767.93|19647.93|19765.34|19645.34|10
1639291240000|2021-12-12 06:40:40|19767.71|19647.71|19769.46|19649.46|19769.49|19649.49|19767.5|19647.5|9
1639291250000|2021-12-12 06:40:50|19769.27|19649.27|19770.64|19650.64|19770.64|19650.64|19769.27|19649.27|9
1639291260000|2021-12-12 06:41:00|19770.41|19650.41|19771.74|19651.74|19772.14|19652.14|19770.41|19650.41|10
1639291270000|2021-12-12 06:41:10|19772.03|19652.03|19773.71|19653.71|19773.71|19653.71|19772.03|19652.03|10
1639291280000|2021-12-12 06:41:20|19774.24|19654.24|19775.92|19655.92|19775.92|19655.92|19774.24|19654.24|8
1639291290000|2021-12-12 06:41:30|19776.02|19656.02|19779.14|19659.14|19779.14|19659.14|19775.58|19655.58|9
1639291300000|2021-12-12 06:41:40|19779.26|19659.26|19780.96|19660.96|19781.62|19661.62|19779.26|19659.26|10
1639291310000|2021-12-12 06:41:50|19781.06|19661.06|19783.11|19663.11|19783.11|19663.11|19781.06|19661.06|9
1639291320000|2021-12-12 06:42:00|19783.53|19663.53|19786.24|19666.24|19786.24|19666.24|19783.53|19663.53|10
1639291330000|2021-12-12 06:42:10|19787.62|19667.62|19786.92|19666.92|19787.81|19667.81|19786.92|19666.92|9
1639291340000|2021-12-12 06:42:20|19786.02|19666.02|19786.28|19666.28|19786.35|19666.35|19785.2|19665.2|10
1639291350000|2021-12-12 06:42:30|19786.38|19666.38|19786.46|19666.46|19786.7|19666.7|19786.3|19666.3|9
1639291360000|2021-12-12 06:42:40|19786.49|19666.49|19788.88|19668.88|19789.05|19669.05|19786.1|19666.1|8
1639291370000|2021-12-12 06:42:50|19788.99|19668.99|19792.26|19672.26|19792.26|19672.26|19788.99|19668.99|10
1639291380000|2021-12-12 06:43:00|19792.62|19672.62|19794.62|19674.62|19794.62|19674.62|19792.62|19672.62|9
1639291390000|2021-12-12 06:43:10|19795.38|19675.38|19795.79|19675.79|19795.8|19675.8|19794.72|19674.72|7
1639291400000|2021-12-12 06:43:20|19796.06|19676.06|19799.19|19679.19|19799.19|19679.19|19796.06|19676.06|7
1639291410000|2021-12-12 06:43:30|19799.13|19679.13|19800.02|19680.02|19800.09|19680.09|19799.13|19679.13|8
1639291420000|2021-12-12 06:43:40|19799.7|19679.7|19803.42|19683.42|19805.19|19685.19|19799.7|19679.7|10
1639291430000|2021-12-12 06:43:50|19802.6|19682.6|19801.62|19681.62|19803.12|19683.12|19801.22|19681.22|10
1639291440000|2021-12-12 06:44:00|19801.79|19681.79|19803.86|19683.86|19803.86|19683.86|19801.79|19681.79|10
1639291450000|2021-12-12 06:44:10|19803.93|19683.93|19803.5|19683.5|19804.03|19684.03|19803.39|19683.39|9
1639291460000|2021-12-12 06:44:20|19804.09|19684.09|19804.47|19684.47|19804.47|19684.47|19803.44|19683.44|10
1639291470000|2021-12-12 06:44:30|19804.31|19684.31|19804.4|19684.4|19804.86|19684.86|19804.27|19684.27|10
1639291480000|2021-12-12 06:44:40|19804.48|19684.48|19806.98|19686.98|19807.2|19687.2|19804.13|19684.13|9
1639291490000|2021-12-12 06:44:50|19807.12|19687.12|19807.11|19687.11|19807.69|19687.69|19807.03|19687.03|9
1639291500000|2021-12-12 06:45:00|19806.93|19686.93|19806.91|19686.91|19807.28|19687.28|19806.91|19686.91|7
1639291510000|2021-12-12 06:45:10|19806.36|19686.36|19805.46|19685.46|19806.48|19686.48|19805.46|19685.46|10
1639291520000|2021-12-12 06:45:20|19805.35|19685.35|19804.53|19684.53|19805.35|19685.35|19804.53|19684.53|9
1639291530000|2021-12-12 06:45:30|19803.68|19683.68|19801.85|19681.85|19803.68|19683.68|19801.85|19681.85|10
1639291540000|2021-12-12 06:45:40|19801.79|19681.79|19799.79|19679.79|19801.79|19681.79|19799.79|19679.79|9
1639291550000|2021-12-12 06:45:50|19799.19|19679.19|19795.6|19675.6|19799.19|19679.19|19795.51|19675.51|10
1639291560000|2021-12-12 06:46:00|19793.95|19673.95|19791.97|19671.97|19793.95|19673.95|19791.81|19671.81|9
1639291570000|2021-12-12 06:46:10|19791.79|19671.79|19787.21|19667.21|19791.79|19671.79|19787.21|19667.21|9
1639291580000|2021-12-12 06:46:20|19786.21|19666.21|19787.83|19667.83|19788.96|19668.96|19786.21|19666.21|9
1639291590000|2021-12-12 06:46:30|19787.66|19667.66|19788.52|19668.52|19788.88|19668.88|19787.52|19667.52|9
1639291600000|2021-12-12 06:46:40|19788.55|19668.55|19791.11|19671.11|19791.11|19671.11|19788.55|19668.55|9
1639291610000|2021-12-12 06:46:50|19791.36|19671.36|19794.29|19674.29|19794.72|19674.72|19790.4|19670.4|10
1639291620000|2021-12-12 06:47:00|19794.31|19674.31|19794.03|19674.03|19794.38|19674.38|19793.88|19673.88|7
1639291630000|2021-12-12 06:47:10|19793.99|19673.99|19793.45|19673.45|19793.99|19673.99|19793.31|19673.31|10
1639291640000|2021-12-12 06:47:20|19793.29|19673.29|19796.36|19676.36|19796.63|19676.63|19793.1|19673.1|10
1639291650000|2021-12-12 06:47:30|19796.72|19676.72|19799.13|19679.13|19799.13|19679.13|19796.72|19676.72|10
1639291660000|2021-12-12 06:47:40|19798.99|19678.99|19799.79|19679.79|19799.79|19679.79|19798.23|19678.23|8
1639291670000|2021-12-12 06:47:50|19799.27|19679.27|19804.1|19684.1|19804.1|19684.1|19799.27|19679.27|10
1639291680000|2021-12-12 06:48:00|19803.51|19683.51|19802.91|19682.91|19804.17|19684.17|19802.91|19682.91|10
1639291690000|2021-12-12 06:48:10|19803.25|19683.25|19802.9|19682.9|19803.52|19683.52|19802.12|19682.12|9
1639291700000|2021-12-12 06:48:20|19803.08|19683.08|19801.64|19681.64|19803.21|19683.21|19801.64|19681.64|10
1639291710000|2021-12-12 06:48:30|19801.3|19681.3|19799.95|19679.95|19801.3|19681.3|19799.63|19679.63|10
1639291720000|2021-12-12 06:48:40|19799.53|19679.53|19799.85|19679.85|19799.96|19679.96|19799.23|19679.23|10
1639291730000|2021-12-12 06:48:50|19798.87|19678.87|19797.28|19677.28|19798.96|19678.96|19796.41|19676.41|8
1639291740000|2021-12-12 06:49:00|19796.64|19676.64|19796.17|19676.17|19796.74|19676.74|19796.17|19676.17|9
1639291750000|2021-12-12 06:49:10|19795.42|19675.42|19793.93|19673.93|19795.42|19675.42|19793.43|19673.43|10
1639291760000|2021-12-12 06:49:20|19793.77|19673.77|19792.52|19672.52|19794.73|19674.73|19792.43|19672.43|10
1639291770000|2021-12-12 06:49:30|19792.64|19672.64|19787.96|19667.96|19792.64|19672.64|19787.96|19667.96|10
1639291780000|2021-12-12 06:49:40|19787.53|19667.53|19788.27|19668.27|19788.27|19668.27|19787.34|19667.34|10
1639291790000|2021-12-12 06:49:50|19788.22|19668.22|19788.16|19668.16|19788.98|19668.98|19787.1|19667.1|10
1639291800000|2021-12-12 06:50:00|19787.89|19667.89|19785.55|19665.55|19787.89|19667.89|19785.49|19665.49|10
1639291810000|2021-12-12 06:50:10|19785.46|19665.46|19784.84|19664.84|19786.2|19666.2|19784.84|19664.84|9
1639291820000|2021-12-12 06:50:20|19785|19665|19784.17|19664.17|19785.19|19665.19|19784.1|19664.1|9
1639291830000|2021-12-12 06:50:30|19783.88|19663.88|19784.21|19664.21|19784.22|19664.22|19783.43|19663.43|10
1639291840000|2021-12-12 06:50:40|19784.25|19664.25|19781.85|19661.85|19784.25|19664.25|19781.85|19661.85|8
1639291850000|2021-12-12 06:50:50|19781.09|19661.09|19783.67|19663.67|19783.67|19663.67|19781.06|19661.06|9
1639291860000|2021-12-12 06:51:00|19783.31|19663.31|19784.23|19664.23|19784.37|19664.37|19783.31|19663.31|8
1639291870000|2021-12-12 06:51:10|19785|19665|19784.34|19664.34|19785.61|19665.61|19784.06|19664.06|9
1639291880000|2021-12-12 06:51:20|19784.43|19664.43|19783.86|19663.86|19784.68|19664.68|19783.81|19663.81|10
1639291890000|2021-12-12 06:51:30|19783.99|19663.99|19784.75|19664.75|19784.75|19664.75|19783.99|19663.99|8
1639291900000|2021-12-12 06:51:40|19784.71|19664.71|19785.09|19665.09|19785.09|19665.09|19784.37|19664.37|9
1639291910000|2021-12-12 06:51:50|19784.96|19664.96|19786.1|19666.1|19786.34|19666.34|19784.62|19664.62|9
1639291920000|2021-12-12 06:52:00|19785.48|19665.48|19785.83|19665.83|19785.88|19665.88|19784.98|19664.98|9
1639291930000|2021-12-12 06:52:10|19785.86|19665.86|19787.59|19667.59|19787.59|19667.59|19785.86|19665.86|9
1639291940000|2021-12-12 06:52:20|19787.07|19667.07|19788.85|19668.85|19788.9|19668.9|19787.07|19667.07|10
1639291950000|2021-12-12 06:52:30|19788.94|19668.94|19789.78|19669.78|19789.78|19669.78|19788.94|19668.94|10
1639291960000|2021-12-12 06:52:40|19789.64|19669.64|19789.9|19669.9|19790.26|19670.26|19789.64|19669.64|10
1639291970000|2021-12-12 06:52:50|19790.51|19670.51|19791.21|19671.21|19792.07|19672.07|19790.51|19670.51|9
1639291980000|2021-12-12 06:53:00|19791.26|19671.26|19791.58|19671.58|19792.52|19672.52|19791.26|19671.26|9
1639291990000|2021-12-12 06:53:10|19791.66|19671.66|19793.45|19673.45|19793.45|19673.45|19791.57|19671.57|10
1639292000000|2021-12-12 06:53:20|19793.42|19673.42|19792.94|19672.94|19793.61|19673.61|19792.54|19672.54|10
1639292010000|2021-12-12 06:53:30|19792.54|19672.54|19788.17|19668.17|19792.54|19672.54|19788.17|19668.17|9
1639292020000|2021-12-12 06:53:40|19788.05|19668.05|19787.42|19667.42|19788.05|19668.05|19787.3|19667.3|10
1639292030000|2021-12-12 06:53:50|19786.25|19666.25|19786.19|19666.19|19786.46|19666.46|19786.15|19666.15|9
1639292040000|2021-12-12 06:54:00|19786.05|19666.05|19786.67|19666.67|19786.91|19666.91|19785.9|19665.9|9
1639292050000|2021-12-12 06:54:10|19786.71|19666.71|19785.91|19665.91|19786.87|19666.87|19785.55|19665.55|9
1639292060000|2021-12-12 06:54:20|19786.06|19666.06|19786.12|19666.12|19786.48|19666.48|19785.78|19665.78|9
1639292070000|2021-12-12 06:54:30|19786.21|19666.21|19788.09|19668.09|19788.09|19668.09|19785.69|19665.69|9
1639292080000|2021-12-12 06:54:40|19788.08|19668.08|19787.52|19667.52|19788.08|19668.08|19787.4|19667.4|9
1639292090000|2021-12-12 06:54:50|19787.5|19667.5|19785.62|19665.62|19787.5|19667.5|19785.49|19665.49|10
1639292100000|2021-12-12 06:55:00|19785.91|19665.91|19786.62|19666.62|19786.82|19666.82|19785.91|19665.91|8
1639292110000|2021-12-12 06:55:10|19786.79|19666.79|19787.22|19667.22|19787.83|19667.83|19786.47|19666.47|10
1639292120000|2021-12-12 06:55:20|19787.2|19667.2|19786.24|19666.24|19787.2|19667.2|19786.18|19666.18|8
1639292130000|2021-12-12 06:55:30|19786.19|19666.19|19786.38|19666.38|19786.38|19666.38|19785.85|19665.85|9
1639292140000|2021-12-12 06:55:40|19786.3|19666.3|19785.98|19665.98|19786.3|19666.3|19784.97|19664.97|10
1639292150000|2021-12-12 06:55:50|19784.88|19664.88|19782.58|19662.58|19784.89|19664.89|19782.51|19662.51|10
1639292160000|2021-12-12 06:56:00|19782.29|19662.29|19781.3|19661.3|19782.38|19662.38|19781.3|19661.3|9
1639292170000|2021-12-12 06:56:10|19781.47|19661.47|19781.6|19661.6|19781.8|19661.8|19781.33|19661.33|8
1639292180000|2021-12-12 06:56:20|19781.56|19661.56|19783.07|19663.07|19783.07|19663.07|19781.53|19661.53|9
1639292190000|2021-12-12 06:56:30|19783.25|19663.25|19783.41|19663.41|19784.46|19664.46|19783.25|19663.25|9
1639292200000|2021-12-12 06:56:40|19782.98|19662.98|19783.91|19663.91|19783.91|19663.91|19782.22|19662.22|9
1639292210000|2021-12-12 06:56:50|19783.4|19663.4|19783.06|19663.06|19783.4|19663.4|19782.63|19662.63|8
1639292220000|2021-12-12 06:57:00|19782.9|19662.9|19783.01|19663.01|19783.01|19663.01|19782.62|19662.62|7
1639292230000|2021-12-12 06:57:10|19782.36|19662.36|19781.52|19661.52|19782.36|19662.36|19781.42|19661.42|8
1639292240000|2021-12-12 06:57:20|19781.54|19661.54|19784.64|19664.64|19784.64|19664.64|19781.18|19661.18|10
1639292250000|2021-12-12 06:57:30|19784.9|19664.9|19786.66|19666.66|19786.66|19666.66|19784.9|19664.9|9
1639292260000|2021-12-12 06:57:40|19786.9|19666.9|19788.36|19668.36|19788.36|19668.36|19786.9|19666.9|8
1639292270000|2021-12-12 06:57:50|19788.42|19668.42|19788.41|19668.41|19788.8|19668.8|19787.7|19667.7|9
1639292280000|2021-12-12 06:58:00|19788.34|19668.34|19787.35|19667.35|19788.77|19668.77|19786.96|19666.96|10
1639292290000|2021-12-12 06:58:10|19786.67|19666.67|19786.36|19666.36|19786.76|19666.76|19786.36|19666.36|7
1639292300000|2021-12-12 06:58:20|19787.36|19667.36|19788.23|19668.23|19788.28|19668.28|19787.36|19667.36|9
1639292310000|2021-12-12 06:58:30|19788.15|19668.15|19789.92|19669.92|19789.92|19669.92|19788.15|19668.15|10
1639292320000|2021-12-12 06:58:40|19790.35|19670.35|19791.72|19671.72|19791.72|19671.72|19790.33|19670.33|10
1639292330000|2021-12-12 06:58:50|19791.94|19671.94|19796.4|19676.4|19796.4|19676.4|19791.6|19671.6|10
1639292340000|2021-12-12 06:59:00|19797.13|19677.13|19800.83|19680.83|19801.69|19681.69|19797.13|19677.13|10
1639292350000|2021-12-12 06:59:10|19800.8|19680.8|19800.41|19680.41|19801.1|19681.1|19800.07|19680.07|10
1639292360000|2021-12-12 06:59:20|19800.66|19680.66|19800.13|19680.13|19800.66|19680.66|19799.19|19679.19|8
1639292370000|2021-12-12 06:59:30|19800.4|19680.4|19801.07|19681.07|19802.05|19682.05|19799.34|19679.34|10
1639292380000|2021-12-12 06:59:40|19801.02|19681.02|19799.6|19679.6|19801.33|19681.33|19799.6|19679.6|9
1639292390000|2021-12-12 06:59:50|19799.3|19679.3|19798.44|19678.44|19799.3|19679.3|19797.93|19677.93|10
1639292400000|2021-12-12 07:00:00|19798.29|19678.29|19795.86|19675.86|19798.59|19678.59|19795.86|19675.86|9
1639292410000|2021-12-12 07:00:10|19795.55|19675.55|19794.07|19674.07|19795.55|19675.55|19793.54|19673.54|10
1639292420000|2021-12-12 07:00:20|19793.45|19673.45|19794.74|19674.74|19794.74|19674.74|19793.17|19673.17|10
1639292430000|2021-12-12 07:00:30|19794.7|19674.7|19795.47|19675.47|19795.47|19675.47|19794.52|19674.52|8
1639292440000|2021-12-12 07:00:40|19795.5|19675.5|19796.41|19676.41|19796.48|19676.48|19794.7|19674.7|10
1639292450000|2021-12-12 07:00:50|19796.54|19676.54|19798.72|19678.72|19798.72|19678.72|19796.52|19676.52|9
1639292460000|2021-12-12 07:01:00|19798.62|19678.62|19801.09|19681.09|19801.09|19681.09|19798.62|19678.62|9
1639292470000|2021-12-12 07:01:10|19800.57|19680.57|19800.02|19680.02|19800.61|19680.61|19799.75|19679.75|9
1639292480000|2021-12-12 07:01:20|19799.91|19679.91|19800.17|19680.17|19800.44|19680.44|19799.91|19679.91|8
1639292490000|2021-12-12 07:01:30|19800.31|19680.31|19800.36|19680.36|19800.69|19680.69|19800.16|19680.16|10
1639292500000|2021-12-12 07:01:40|19799.73|19679.73|19800.77|19680.77|19801.91|19681.91|19798.75|19678.75|10
1639292510000|2021-12-12 07:01:50|19800.72|19680.72|19800.87|19680.87|19801.6|19681.6|19800.72|19680.72|9
1639292520000|2021-12-12 07:02:00|19801.15|19681.15|19802.81|19682.81|19803.31|19683.31|19800.97|19680.97|10
1639292530000|2021-12-12 07:02:10|19802.87|19682.87|19804.01|19684.01|19804.87|19684.87|19802.86|19682.86|10
1639292540000|2021-12-12 07:02:20|19804.57|19684.57|19804.02|19684.02|19804.57|19684.57|19804.02|19684.02|8
1639292550000|2021-12-12 07:02:30|19803.66|19683.66|19803.61|19683.61|19804.37|19684.37|19803.47|19683.47|9
1639292560000|2021-12-12 07:02:40|19803.46|19683.46|19803.33|19683.33|19804.39|19684.39|19803.33|19683.33|8
1639292570000|2021-12-12 07:02:50|19803.21|19683.21|19803.76|19683.76|19803.86|19683.86|19802.84|19682.84|10
1639292580000|2021-12-12 07:03:00|19803.83|19683.83|19804.61|19684.61|19804.61|19684.61|19803.83|19683.83|9
1639292590000|2021-12-12 07:03:10|19804.25|19684.25|19803.75|19683.75|19804.69|19684.69|19803.75|19683.75|10
1639292600000|2021-12-12 07:03:20|19805.8|19685.8|19805.78|19685.78|19806.01|19686.01|19805.78|19685.78|8
1639292610000|2021-12-12 07:03:30|19805.84|19685.84|19805.53|19685.53|19805.99|19685.99|19805.53|19685.53|8
1639292620000|2021-12-12 07:03:40|19805.41|19685.41|19800.98|19680.98|19805.41|19685.41|19800.92|19680.92|10
1639292630000|2021-12-12 07:03:50|19800.83|19680.83|19797.98|19677.98|19801.21|19681.21|19797.98|19677.98|9
1639292640000|2021-12-12 07:04:00|19798.12|19678.12|19795.87|19675.87|19798.17|19678.17|19795.03|19675.03|10
1639292650000|2021-12-12 07:04:10|19795.63|19675.63|19793.55|19673.55|19795.63|19675.63|19793.53|19673.53|10
1639292660000|2021-12-12 07:04:20|19793.52|19673.52|19792.24|19672.24|19794.17|19674.17|19791.92|19671.92|8
1639292670000|2021-12-12 07:04:30|19792.16|19672.16|19790.27|19670.27|19792.16|19672.16|19790.27|19670.27|10
1639292680000|2021-12-12 07:04:40|19790.76|19670.76|19788.73|19668.73|19790.88|19670.88|19788.73|19668.73|10
1639292690000|2021-12-12 07:04:50|19788.76|19668.76|19785.84|19665.84|19788.76|19668.76|19785.84|19665.84|10
1639292700000|2021-12-12 07:05:00|19785.66|19665.66|19784.25|19664.25|19785.89|19665.89|19784.25|19664.25|10
1639292710000|2021-12-12 07:05:10|19784.11|19664.11|19785.35|19665.35|19785.35|19665.35|19783.56|19663.56|10
1639292720000|2021-12-12 07:05:20|19785.34|19665.34|19784.01|19664.01|19785.34|19665.34|19784.01|19664.01|9
1639292730000|2021-12-12 07:05:30|19782.65|19662.65|19781.03|19661.03|19782.65|19662.65|19780.86|19660.86|10
1639292740000|2021-12-12 07:05:40|19781.55|19661.55|19781.22|19661.22|19781.61|19661.61|19781.21|19661.21|10
1639292750000|2021-12-12 07:05:50|19781.24|19661.24|19777.94|19657.94|19781.24|19661.24|19777.86|19657.86|10
1639292760000|2021-12-12 07:06:00|19777.74|19657.74|19776.09|19656.09|19777.74|19657.74|19776.08|19656.08|9
1639292770000|2021-12-12 07:06:10|19776.05|19656.05|19773.89|19653.89|19776.05|19656.05|19773.85|19653.85|9
1639292780000|2021-12-12 07:06:20|19772.5|19652.5|19768.39|19648.39|19772.5|19652.5|19768.29|19648.29|10
1639292790000|2021-12-12 07:06:30|19768.41|19648.41|19766.74|19646.74|19768.41|19648.41|19766.68|19646.68|9
1639292800000|2021-12-12 07:06:40|19766.29|19646.29|19766.25|19646.25|19766.47|19646.47|19766.05|19646.05|10
1639292810000|2021-12-12 07:06:50|19766.38|19646.38|19767.75|19647.75|19767.75|19647.75|19766.13|19646.13|10
1639292820000|2021-12-12 07:07:00|19767.4|19647.4|19766.87|19646.87|19767.4|19647.4|19766.87|19646.87|9
1639292830000|2021-12-12 07:07:10|19767.2|19647.2|19767.52|19647.52|19767.79|19647.79|19766.5|19646.5|9
1639292840000|2021-12-12 07:07:20|19766.91|19646.91|19767.5|19647.5|19767.5|19647.5|19766.12|19646.12|9
1639292850000|2021-12-12 07:07:30|19767.26|19647.26|19769|19649|19769.11|19649.11|19767.26|19647.26|10
1639292860000|2021-12-12 07:07:40|19769.33|19649.33|19769.63|19649.63|19769.69|19649.69|19769.33|19649.33|8
1639292870000|2021-12-12 07:07:50|19769.5|19649.5|19768.66|19648.66|19769.5|19649.5|19768.36|19648.36|9
1639292880000|2021-12-12 07:08:00|19768.52|19648.52|19768.58|19648.58|19768.61|19648.61|19768.01|19648.01|9
1639292890000|2021-12-12 07:08:10|19769.07|19649.07|19772.74|19652.74|19772.74|19652.74|19769.07|19649.07|9
1639292900000|2021-12-12 07:08:20|19772.84|19652.84|19775|19655|19775.36|19655.36|19772.84|19652.84|10
1639292910000|2021-12-12 07:08:30|19775.59|19655.59|19780.02|19660.02|19780.09|19660.09|19775.59|19655.59|10
1639292920000|2021-12-12 07:08:40|19781.54|19661.54|19784.04|19664.04|19784.04|19664.04|19780.67|19660.67|10
1639292930000|2021-12-12 07:08:50|19784.38|19664.38|19785.68|19665.68|19785.71|19665.71|19784.38|19664.38|8
1639292940000|2021-12-12 07:09:00|19785.75|19665.75|19786.21|19666.21|19786.54|19666.54|19785.22|19665.22|9
1639292950000|2021-12-12 07:09:10|19786.36|19666.36|19786.21|19666.21|19786.44|19666.44|19786.16|19666.16|9
1639292960000|2021-12-12 07:09:20|19786.49|19666.49|19785.03|19665.03|19786.49|19666.49|19785.03|19665.03|8
1639292970000|2021-12-12 07:09:30|19785.17|19665.17|19784.24|19664.24|19785.17|19665.17|19783.86|19663.86|10
1639292980000|2021-12-12 07:09:40|19784.09|19664.09|19783.87|19663.87|19784.18|19664.18|19783.55|19663.55|9
1639292990000|2021-12-12 07:09:50|19783.61|19663.61|19783.53|19663.53|19783.78|19663.78|19782.87|19662.87|9
1639293000000|2021-12-12 07:10:00|19783.66|19663.66|19784.18|19664.18|19784.2|19664.2|19783.66|19663.66|9
1639293010000|2021-12-12 07:10:10|19784.13|19664.13|19783.48|19663.48|19784.13|19664.13|19783.24|19663.24|10
1639293020000|2021-12-12 07:10:20|19783.98|19663.98|19784.48|19664.48|19784.48|19664.48|19783.98|19663.98|8
1639293030000|2021-12-12 07:10:30|19783.97|19663.97|19783.37|19663.37|19783.97|19663.97|19783.37|19663.37|7
1639293040000|2021-12-12 07:10:40|19783.29|19663.29|19783.82|19663.82|19784.23|19664.23|19783.29|19663.29|9
1639293050000|2021-12-12 07:10:50|19783.5|19663.5|19782.75|19662.75|19783.6|19663.6|19782.73|19662.73|9
1639293060000|2021-12-12 07:11:00|19782.73|19662.73|19782.43|19662.43|19783.01|19663.01|19782.43|19662.43|5
1639293070000|2021-12-12 07:11:10|19782.38|19662.38|19778.83|19658.83|19782.38|19662.38|19778.83|19658.83|8
1639293080000|2021-12-12 07:11:20|19778.82|19658.82|19778.29|19658.29|19778.85|19658.85|19778.28|19658.28|5
1639293090000|2021-12-12 07:11:30|19778.21|19658.21|19780.14|19660.14|19780.14|19660.14|19778.21|19658.21|7
1639293100000|2021-12-12 07:11:40|19780.05|19660.05|19780.73|19660.73|19780.81|19660.81|19780.05|19660.05|6
1639293110000|2021-12-12 07:11:50|19780.76|19660.76|19777.84|19657.84|19780.76|19660.76|19777.84|19657.84|10
1639293120000|2021-12-12 07:12:00|19777.64|19657.64|19776.68|19656.68|19777.64|19657.64|19776.18|19656.18|8
1639293130000|2021-12-12 07:12:10|19777.21|19657.21|19776.99|19656.99|19777.42|19657.42|19776.94|19656.94|8
1639293140000|2021-12-12 07:12:20|19777|19657|19776.53|19656.53|19777|19657|19776.53|19656.53|9
1639293150000|2021-12-12 07:12:30|19776.81|19656.81|19776.89|19656.89|19776.93|19656.93|19776.67|19656.67|8
1639293160000|2021-12-12 07:12:40|19776.88|19656.88|19777.46|19657.46|19777.63|19657.63|19776.88|19656.88|9
1639293170000|2021-12-12 07:12:50|19777.49|19657.49|19777.92|19657.92|19777.92|19657.92|19777.43|19657.43|8
1639293180000|2021-12-12 07:13:00|19777.88|19657.88|19777.41|19657.41|19777.89|19657.89|19777.41|19657.41|9
1639293190000|2021-12-12 07:13:10|19777.52|19657.52|19778.74|19658.74|19778.74|19658.74|19777.41|19657.41|10
1639293200000|2021-12-12 07:13:20|19778.72|19658.72|19779.26|19659.26|19779.42|19659.42|19778.72|19658.72|7
1639293210000|2021-12-12 07:13:30|19778.15|19658.15|19774.32|19654.32|19778.17|19658.17|19774.32|19654.32|10
1639293220000|2021-12-12 07:13:40|19772.92|19652.92|19772.28|19652.28|19772.92|19652.92|19772.09|19652.09|9
1639293230000|2021-12-12 07:13:50|19772.23|19652.23|19770.19|19650.19|19772.23|19652.23|19770.19|19650.19|8
1639293240000|2021-12-12 07:14:00|19770.49|19650.49|19768.66|19648.66|19770.49|19650.49|19768.05|19648.05|10
1639293250000|2021-12-12 07:14:10|19768.45|19648.45|19766.24|19646.24|19768.45|19648.45|19766.24|19646.24|10
1639293260000|2021-12-12 07:14:20|19766.08|19646.08|19764.15|19644.15|19766.18|19646.18|19764.15|19644.15|10
1639293270000|2021-12-12 07:14:30|19763.92|19643.92|19763.5|19643.5|19763.92|19643.92|19763.3|19643.3|9
1639293280000|2021-12-12 07:14:40|19763.58|19643.58|19764.5|19644.5|19764.84|19644.84|19763.58|19643.58|8
1639293290000|2021-12-12 07:14:50|19764.67|19644.67|19760.44|19640.44|19764.67|19644.67|19760.44|19640.44|10
1639293300000|2021-12-12 07:15:00|19760.57|19640.57|19760.94|19640.94|19760.99|19640.99|19760.54|19640.54|10
1639293310000|2021-12-12 07:15:10|19760.74|19640.74|19760.13|19640.13|19760.74|19640.74|19760.13|19640.13|10
1639293320000|2021-12-12 07:15:20|19760.38|19640.38|19760.6|19640.6|19760.61|19640.61|19760.37|19640.37|9
1639293330000|2021-12-12 07:15:30|19760.63|19640.63|19760.53|19640.53|19760.68|19640.68|19760.25|19640.25|10
1639293340000|2021-12-12 07:15:40|19760.64|19640.64|19765.76|19645.76|19765.76|19645.76|19760.64|19640.64|10
1639293350000|2021-12-12 07:15:50|19765.85|19645.85|19765.77|19645.77|19765.86|19645.86|19765.41|19645.41|10
1639293360000|2021-12-12 07:16:00|19766.14|19646.14|19768.53|19648.53|19768.53|19648.53|19766.14|19646.14|10
1639293370000|2021-12-12 07:16:10|19768.51|19648.51|19768.91|19648.91|19768.96|19648.96|19768.51|19648.51|9
1639293380000|2021-12-12 07:16:20|19769.25|19649.25|19776.28|19656.28|19776.28|19656.28|19769.25|19649.25|10
1639293390000|2021-12-12 07:16:30|19776.77|19656.77|19774.12|19654.12|19777.49|19657.49|19774.12|19654.12|10
1639293400000|2021-12-12 07:16:40|19773.78|19653.78|19773.5|19653.5|19773.82|19653.82|19773.1|19653.1|9
1639293410000|2021-12-12 07:16:50|19773.41|19653.41|19774.93|19654.93|19774.93|19654.93|19772.72|19652.72|9
1639293420000|2021-12-12 07:17:00|19774.48|19654.48|19778.47|19658.47|19778.47|19658.47|19774.48|19654.48|9
1639293430000|2021-12-12 07:17:10|19778.5|19658.5|19777.94|19657.94|19779.13|19659.13|19777.94|19657.94|8
1639293440000|2021-12-12 07:17:20|19777.8|19657.8|19778.59|19658.59|19778.59|19658.59|19777.73|19657.73|9
1639293450000|2021-12-12 07:17:30|19778.87|19658.87|19778.56|19658.56|19779.39|19659.39|19778.55|19658.55|9
1639293460000|2021-12-12 07:17:40|19778.23|19658.23|19777.96|19657.96|19778.84|19658.84|19777.96|19657.96|6
1639293470000|2021-12-12 07:17:50|19778.13|19658.13|19778.05|19658.05|19778.33|19658.33|19777.97|19657.97|10
1639293480000|2021-12-12 07:18:00|19777.87|19657.87|19778.8|19658.8|19778.82|19658.82|19777.87|19657.87|10
1639293490000|2021-12-12 07:18:10|19778.84|19658.84|19780.44|19660.44|19780.45|19660.45|19778.8|19658.8|9
1639293500000|2021-12-12 07:18:20|19780.39|19660.39|19779.96|19659.96|19780.57|19660.57|19779.96|19659.96|9
1639293510000|2021-12-12 07:18:30|19780.44|19660.44|19780.85|19660.85|19781.05|19661.05|19780.44|19660.44|8
1639293520000|2021-12-12 07:18:40|19781.13|19661.13|19781.27|19661.27|19781.27|19661.27|19780.68|19660.68|9
1639293530000|2021-12-12 07:18:50|19781.17|19661.17|19781.8|19661.8|19781.8|19661.8|19780.78|19660.78|6
1639293540000|2021-12-12 07:19:00|19782.02|19662.02|19782.87|19662.87|19782.94|19662.94|19782.02|19662.02|9
1639293550000|2021-12-12 07:19:10|19782.59|19662.59|19785.64|19665.64|19785.64|19665.64|19782.59|19662.59|9
1639293560000|2021-12-12 07:19:20|19786.43|19666.43|19786.97|19666.97|19787.16|19667.16|19786.24|19666.24|8
1639293570000|2021-12-12 07:19:30|19787.04|19667.04|19787.52|19667.52|19787.52|19667.52|19787.04|19667.04|6
1639293580000|2021-12-12 07:19:40|19787.31|19667.31|19788.25|19668.25|19788.43|19668.43|19787.31|19667.31|9
1639293590000|2021-12-12 07:19:50|19788.54|19668.54|19788.43|19668.43|19788.59|19668.59|19788.28|19668.28|7
1639293600000|2021-12-12 07:20:00|19788.28|19668.28|19789.4|19669.4|19789.55|19669.55|19788.28|19668.28|9
1639293610000|2021-12-12 07:20:10|19789.57|19669.57|19789.18|19669.18|19789.57|19669.57|19789.18|19669.18|10
1639293620000|2021-12-12 07:20:20|19789.17|19669.17|19789.28|19669.28|19789.29|19669.29|19789.14|19669.14|8
1639293630000|2021-12-12 07:20:30|19789.05|19669.05|19789.62|19669.62|19789.62|19669.62|19788.67|19668.67|8
1639293640000|2021-12-12 07:20:40|19790.24|19670.24|19789.49|19669.49|19790.24|19670.24|19789.28|19669.28|9
1639293650000|2021-12-12 07:20:50|19788.9|19668.9|19788.86|19668.86|19789.11|19669.11|19788.63|19668.63|8
1639293660000|2021-12-12 07:21:00|19788.56|19668.56|19788.61|19668.61|19789.3|19669.3|19788.37|19668.37|9
1639293670000|2021-12-12 07:21:10|19788.17|19668.17|19789.77|19669.77|19789.77|19669.77|19788.17|19668.17|6
1639293680000|2021-12-12 07:21:20|19789.39|19669.39|19788.4|19668.4|19789.65|19669.65|19788.4|19668.4|7
1639293690000|2021-12-12 07:21:30|19788.04|19668.04|19788.38|19668.38|19788.38|19668.38|19786.78|19666.78|10
1639293700000|2021-12-12 07:21:40|19788.13|19668.13|19788.9|19668.9|19788.9|19668.9|19787.68|19667.68|8
1639293710000|2021-12-12 07:21:50|19788.76|19668.76|19790.64|19670.64|19791.19|19671.19|19788.74|19668.74|10
1639293720000|2021-12-12 07:22:00|19790.59|19670.59|19790.42|19670.42|19790.96|19670.96|19790.42|19670.42|10
1639293730000|2021-12-12 07:22:10|19790.45|19670.45|19790.46|19670.46|19790.64|19670.64|19790.37|19670.37|9
1639293740000|2021-12-12 07:22:20|19790.08|19670.08|19788.79|19668.79|19790.14|19670.14|19788.67|19668.67|9
1639293750000|2021-12-12 07:22:30|19788.8|19668.8|19788.59|19668.59|19789.34|19669.34|19787.99|19667.99|9
1639293760000|2021-12-12 07:22:40|19788.75|19668.75|19788.19|19668.19|19788.75|19668.75|19788.19|19668.19|5
1639293770000|2021-12-12 07:22:50|19788.22|19668.22|19787.83|19667.83|19789.03|19669.03|19787.83|19667.83|8
1639293780000|2021-12-12 07:23:00|19787.34|19667.34|19787.32|19667.32|19787.34|19667.34|19786.48|19666.48|9
1639293790000|2021-12-12 07:23:10|19787.38|19667.38|19787.34|19667.34|19787.5|19667.5|19787.1|19667.1|9
1639293800000|2021-12-12 07:23:20|19787.55|19667.55|19787.68|19667.68|19788.22|19668.22|19787.41|19667.41|8
1639293810000|2021-12-12 07:23:30|19787.92|19667.92|19791.76|19671.76|19791.76|19671.76|19787.92|19667.92|9
1639293820000|2021-12-12 07:23:40|19791.95|19671.95|19791.54|19671.54|19792.05|19672.05|19790.96|19670.96|8
1639293830000|2021-12-12 07:23:50|19791.59|19671.59|19791.67|19671.67|19791.83|19671.83|19791.59|19671.59|9
1639293840000|2021-12-12 07:24:00|19791.7|19671.7|19793.73|19673.73|19793.73|19673.73|19791.7|19671.7|8
1639293850000|2021-12-12 07:24:10|19793.9|19673.9|19793.46|19673.46|19793.9|19673.9|19793.35|19673.35|7
1639293860000|2021-12-12 07:24:20|19793.34|19673.34|19792.98|19672.98|19793.66|19673.66|19792.79|19672.79|10
1639293870000|2021-12-12 07:24:30|19793.08|19673.08|19796.3|19676.3|19796.43|19676.43|19793.08|19673.08|8
1639293880000|2021-12-12 07:24:40|19796.17|19676.17|19797.29|19677.29|19797.29|19677.29|19796.17|19676.17|9
1639293890000|2021-12-12 07:24:50|19797.55|19677.55|19798.12|19678.12|19798.12|19678.12|19796.76|19676.76|8
1639293900000|2021-12-12 07:25:00|19798.26|19678.26|19798.91|19678.91|19798.91|19678.91|19797.9|19677.9|8
1639293910000|2021-12-12 07:25:10|19798.53|19678.53|19798.63|19678.63|19799.25|19679.25|19798.36|19678.36|10
1639293920000|2021-12-12 07:25:20|19799.59|19679.59|19799.37|19679.37|19799.81|19679.81|19799.02|19679.02|10
1639293930000|2021-12-12 07:25:30|19799.56|19679.56|19801.62|19681.62|19801.72|19681.72|19799.34|19679.34|10
1639293940000|2021-12-12 07:25:40|19802.26|19682.26|19807.65|19687.65|19807.65|19687.65|19802.14|19682.14|10
1639293950000|2021-12-12 07:25:50|19808.13|19688.13|19808.57|19688.57|19808.96|19688.96|19808.13|19688.13|10
1639293960000|2021-12-12 07:26:00|19808.46|19688.46|19809.4|19689.4|19809.49|19689.49|19808.05|19688.05|9
1639293970000|2021-12-12 07:26:10|19809.5|19689.5|19811.8|19691.8|19811.8|19691.8|19809.5|19689.5|7
1639293980000|2021-12-12 07:26:20|19811.81|19691.81|19812.34|19692.34|19812.34|19692.34|19811.42|19691.42|7
1639293990000|2021-12-12 07:26:30|19812.11|19692.11|19812.42|19692.42|19812.74|19692.74|19812.11|19692.11|9
1639294000000|2021-12-12 07:26:40|19812.43|19692.43|19811.95|19691.95|19812.48|19692.48|19811.29|19691.29|10
1639294010000|2021-12-12 07:26:50|19811.9|19691.9|19812.1|19692.1|19812.21|19692.21|19811.71|19691.71|7
1639294020000|2021-12-12 07:27:00|19812.02|19692.02|19811.88|19691.88|19812.09|19692.09|19811.8|19691.8|5
1639294030000|2021-12-12 07:27:10|19811.9|19691.9|19811.45|19691.45|19811.9|19691.9|19811.28|19691.28|9
1639294040000|2021-12-12 07:27:20|19811.61|19691.61|19814.31|19694.31|19814.31|19694.31|19811.61|19691.61|10
1639294050000|2021-12-12 07:27:30|19816.69|19696.69|19826.93|19706.93|19827.06|19707.06|19816.2|19696.2|10
1639294060000|2021-12-12 07:27:40|19827.29|19707.29|19828.99|19708.99|19830.78|19710.78|19825.84|19705.84|9
1639294070000|2021-12-12 07:27:50|19829.21|19709.21|19829.74|19709.74|19830.3|19710.3|19828.42|19708.42|10
1639294080000|2021-12-12 07:28:00|19829.65|19709.65|19827.27|19707.27|19829.93|19709.93|19827.27|19707.27|10
1639294090000|2021-12-12 07:28:10|19827.32|19707.32|19825.95|19705.95|19827.64|19707.64|19825.95|19705.95|10
1639294100000|2021-12-12 07:28:20|19825.71|19705.71|19828.85|19708.85|19829.06|19709.06|19825.71|19705.71|10
1639294110000|2021-12-12 07:28:30|19829.12|19709.12|19833.49|19713.49|19833.49|19713.49|19829.12|19709.12|10
1639294120000|2021-12-12 07:28:40|19833.01|19713.01|19831.18|19711.18|19833.05|19713.05|19831.18|19711.18|10
1639294130000|2021-12-12 07:28:50|19831.22|19711.22|19831.93|19711.93|19833.01|19713.01|19831.22|19711.22|10
1639294140000|2021-12-12 07:29:00|19832|19712|19830.98|19710.98|19832|19712|19830.67|19710.67|10
1639294150000|2021-12-12 07:29:10|19831|19711|19830.68|19710.68|19831|19711|19830.27|19710.27|9
1639294160000|2021-12-12 07:29:20|19830.8|19710.8|19830.64|19710.64|19830.8|19710.8|19829.93|19709.93|9
1639294170000|2021-12-12 07:29:30|19830.66|19710.66|19831.59|19711.59|19831.59|19711.59|19830.66|19710.66|10
1639294180000|2021-12-12 07:29:40|19831.39|19711.39|19830.93|19710.93|19832.99|19712.99|19830.93|19710.93|9
1639294190000|2021-12-12 07:29:50|19832.34|19712.34|19832.68|19712.68|19832.82|19712.82|19832.34|19712.34|10
1639294200000|2021-12-12 07:30:00|19833.81|19713.81|19832.68|19712.68|19833.81|19713.81|19832.46|19712.46|9
1639294210000|2021-12-12 07:30:10|19832.76|19712.76|19832.87|19712.87|19833.25|19713.25|19832.52|19712.52|10
1639294220000|2021-12-12 07:30:20|19832.77|19712.77|19825.48|19705.48|19832.77|19712.77|19825.48|19705.48|10
1639294230000|2021-12-12 07:30:30|19825.39|19705.39|19822.58|19702.58|19825.48|19705.48|19822.58|19702.58|9
1639294240000|2021-12-12 07:30:40|19822.38|19702.38|19822.52|19702.52|19822.67|19702.67|19822.06|19702.06|10
1639294250000|2021-12-12 07:30:50|19822.72|19702.72|19822.22|19702.22|19823.14|19703.14|19821.82|19701.82|9
1639294260000|2021-12-12 07:31:00|19821.88|19701.88|19821.84|19701.84|19822.13|19702.13|19821.57|19701.57|8
1639294270000|2021-12-12 07:31:10|19822.23|19702.23|19824.49|19704.49|19825.15|19705.15|19822.23|19702.23|10
1639294280000|2021-12-12 07:31:20|19825.22|19705.22|19824.6|19704.6|19825.22|19705.22|19824.36|19704.36|10
1639294290000|2021-12-12 07:31:30|19824.86|19704.86|19826.07|19706.07|19826.07|19706.07|19824.67|19704.67|9
1639294300000|2021-12-12 07:31:40|19826.56|19706.56|19828.32|19708.32|19828.32|19708.32|19826.49|19706.49|8
1639294310000|2021-12-12 07:31:50|19828.87|19708.87|19826.88|19706.88|19828.87|19708.87|19826.88|19706.88|9
1639294320000|2021-12-12 07:32:00|19826.95|19706.95|19826.8|19706.8|19827.15|19707.15|19826.23|19706.23|10
1639294330000|2021-12-12 07:32:10|19826.42|19706.42|19830.64|19710.64|19830.69|19710.69|19826.42|19706.42|10
1639294340000|2021-12-12 07:32:20|19830.3|19710.3|19831.49|19711.49|19831.49|19711.49|19830.3|19710.3|9
1639294350000|2021-12-12 07:32:30|19831.52|19711.52|19831.71|19711.71|19831.87|19711.87|19831.24|19711.24|10
1639294360000|2021-12-12 07:32:40|19831.23|19711.23|19830.84|19710.84|19832.02|19712.02|19830.84|19710.84|7
1639294370000|2021-12-12 07:32:50|19830.05|19710.05|19832.31|19712.31|19832.79|19712.79|19830.05|19710.05|10
1639294380000|2021-12-12 07:33:00|19832.73|19712.73|19833.23|19713.23|19833.55|19713.55|19832.64|19712.64|10
1639294390000|2021-12-12 07:33:10|19833.04|19713.04|19831.93|19711.93|19833.04|19713.04|19831.93|19711.93|8
1639294400000|2021-12-12 07:33:20|19831.76|19711.76|19831.8|19711.8|19831.86|19711.86|19831.43|19711.43|10
1639294410000|2021-12-12 07:33:30|19832.07|19712.07|19831.05|19711.05|19832.07|19712.07|19831.05|19711.05|10
1639294420000|2021-12-12 07:33:40|19830.76|19710.76|19828.62|19708.62|19831.65|19711.65|19828.62|19708.62|10
1639294430000|2021-12-12 07:33:50|19829.15|19709.15|19826.84|19706.84|19829.15|19709.15|19826.84|19706.84|10
1639294440000|2021-12-12 07:34:00|19827.07|19707.07|19827.16|19707.16|19827.98|19707.98|19826.94|19706.94|10
1639294450000|2021-12-12 07:34:10|19827.24|19707.24|19827.66|19707.66|19827.66|19707.66|19827.22|19707.22|9
1639294460000|2021-12-12 07:34:20|19827.59|19707.59|19827.1|19707.1|19827.66|19707.66|19826.81|19706.81|8
1639294470000|2021-12-12 07:34:30|19826.7|19706.7|19827.05|19707.05|19827.05|19707.05|19826.53|19706.53|7
1639294480000|2021-12-12 07:34:40|19827.28|19707.28|19827.14|19707.14|19827.62|19707.62|19826.87|19706.87|9
1639294490000|2021-12-12 07:34:50|19826.49|19706.49|19827.04|19707.04|19827.1|19707.1|19826.49|19706.49|10
1639294500000|2021-12-12 07:35:00|19826.93|19706.93|19826.09|19706.09|19827.04|19707.04|19825.96|19705.96|9
1639294510000|2021-12-12 07:35:10|19826.39|19706.39|19829.42|19709.42|19829.65|19709.65|19826.39|19706.39|9
1639294520000|2021-12-12 07:35:20|19829.37|19709.37|19829.08|19709.08|19829.37|19709.37|19828.72|19708.72|9
1639294530000|2021-12-12 07:35:30|19829.03|19709.03|19828.84|19708.84|19829.26|19709.26|19828.82|19708.82|9
1639294540000|2021-12-12 07:35:40|19829.2|19709.2|19828.15|19708.15|19829.71|19709.71|19828.15|19708.15|9
1639294550000|2021-12-12 07:35:50|19828.29|19708.29|19827.82|19707.82|19828.31|19708.31|19827.82|19707.82|10
1639294560000|2021-12-12 07:36:00|19827.97|19707.97|19828.48|19708.48|19828.51|19708.51|19827.72|19707.72|10
1639294570000|2021-12-12 07:36:10|19828.15|19708.15|19827.36|19707.36|19828.49|19708.49|19827.36|19707.36|10
1639294580000|2021-12-12 07:36:20|19827.26|19707.26|19828.54|19708.54|19828.54|19708.54|19826.92|19706.92|7
1639294590000|2021-12-12 07:36:30|19828.97|19708.97|19827.68|19707.68|19828.97|19708.97|19827.66|19707.66|8
1639294600000|2021-12-12 07:36:40|19828.14|19708.14|19828.41|19708.41|19828.41|19708.41|19827.69|19707.69|8
1639294610000|2021-12-12 07:36:50|19828.39|19708.39|19830.8|19710.8|19830.8|19710.8|19828.15|19708.15|9
1639294620000|2021-12-12 07:37:00|19831.37|19711.37|19832.67|19712.67|19832.67|19712.67|19831.37|19711.37|10
1639294630000|2021-12-12 07:37:10|19832.32|19712.32|19833.07|19713.07|19833.08|19713.08|19832.32|19712.32|8
1639294640000|2021-12-12 07:37:20|19833.13|19713.13|19835.08|19715.08|19835.08|19715.08|19832.85|19712.85|9
1639294650000|2021-12-12 07:37:30|19835.02|19715.02|19835.62|19715.62|19835.97|19715.97|19834.56|19714.56|10
1639294660000|2021-12-12 07:37:40|19835.86|19715.86|19836.32|19716.32|19836.62|19716.62|19835.86|19715.86|10
1639294670000|2021-12-12 07:37:50|19836.35|19716.35|19836.37|19716.37|19836.37|19716.37|19835.69|19715.69|10
1639294680000|2021-12-12 07:38:00|19835.72|19715.72|19836.06|19716.06|19836.4|19716.4|19835.55|19715.55|10
1639294690000|2021-12-12 07:38:10|19836.13|19716.13|19836.83|19716.83|19837.13|19717.13|19836.13|19716.13|10
1639294700000|2021-12-12 07:38:20|19836.86|19716.86|19839.13|19719.13|19839.13|19719.13|19836.85|19716.85|9
1639294710000|2021-12-12 07:38:30|19839.27|19719.27|19841.38|19721.38|19841.38|19721.38|19839.27|19719.27|8
1639294720000|2021-12-12 07:38:40|19841.39|19721.39|19843.26|19723.26|19843.28|19723.28|19841.39|19721.39|10
1639294730000|2021-12-12 07:38:50|19843.18|19723.18|19843.97|19723.97|19843.97|19723.97|19842.9|19722.9|9
1639294740000|2021-12-12 07:39:00|19844.07|19724.07|19845.09|19725.09|19845.15|19725.15|19844.07|19724.07|9
1639294750000|2021-12-12 07:39:10|19845.08|19725.08|19845.39|19725.39|19845.61|19725.61|19845|19725|9
1639294760000|2021-12-12 07:39:20|19845.76|19725.76|19846.35|19726.35|19846.35|19726.35|19845.39|19725.39|9
1639294770000|2021-12-12 07:39:30|19846.38|19726.38|19846.74|19726.74|19846.74|19726.74|19846.3|19726.3|10
1639294780000|2021-12-12 07:39:40|19846.49|19726.49|19845.68|19725.68|19846.74|19726.74|19845.6|19725.6|9
1639294790000|2021-12-12 07:39:50|19846.49|19726.49|19846.22|19726.22|19846.49|19726.49|19845.48|19725.48|8
1639294800000|2021-12-12 07:40:00|19846.4|19726.4|19848.65|19728.65|19848.65|19728.65|19846.4|19726.4|10
1639294810000|2021-12-12 07:40:10|19849.14|19729.14|19850.55|19730.55|19850.55|19730.55|19849.14|19729.14|9
1639294820000|2021-12-12 07:40:20|19850.39|19730.39|19851.39|19731.39|19851.39|19731.39|19849.93|19729.93|10
1639294830000|2021-12-12 07:40:30|19851.41|19731.41|19847.96|19727.96|19851.43|19731.43|19847.95|19727.95|10
1639294840000|2021-12-12 07:40:40|19847.82|19727.82|19844.95|19724.95|19847.82|19727.82|19844.95|19724.95|7
1639294850000|2021-12-12 07:40:50|19844.93|19724.93|19843.48|19723.48|19844.93|19724.93|19843.24|19723.24|8
1639294860000|2021-12-12 07:41:00|19843.82|19723.82|19842.49|19722.49|19843.82|19723.82|19842.32|19722.32|9
1639294870000|2021-12-12 07:41:10|19842.59|19722.59|19841.78|19721.78|19842.59|19722.59|19841.78|19721.78|6
1639294880000|2021-12-12 07:41:20|19841.28|19721.28|19838.69|19718.69|19841.29|19721.29|19838.69|19718.69|9
1639294890000|2021-12-12 07:41:30|19838.55|19718.55|19835.08|19715.08|19838.55|19718.55|19835.08|19715.08|10
1639294900000|2021-12-12 07:41:40|19834.88|19714.88|19834.47|19714.47|19835.36|19715.36|19833.96|19713.96|8
1639294910000|2021-12-12 07:41:50|19834.18|19714.18|19833.55|19713.55|19834.39|19714.39|19833.55|19713.55|9
1639294920000|2021-12-12 07:42:00|19833.23|19713.23|19831.98|19711.98|19833.6|19713.6|19831.98|19711.98|10
1639294930000|2021-12-12 07:42:10|19831.87|19711.87|19831.01|19711.01|19832.16|19712.16|19830.89|19710.89|9
1639294940000|2021-12-12 07:42:20|19831.14|19711.14|19831.95|19711.95|19832.03|19712.03|19831.14|19711.14|10
1639294950000|2021-12-12 07:42:30|19831.57|19711.57|19832.42|19712.42|19832.42|19712.42|19831.57|19711.57|10
1639294960000|2021-12-12 07:42:40|19832.97|19712.97|19831.96|19711.96|19833.41|19713.41|19831.96|19711.96|10
1639294970000|2021-12-12 07:42:50|19831.75|19711.75|19831|19711|19831.75|19711.75|19830.88|19710.88|8
1639294980000|2021-12-12 07:43:00|19830.94|19710.94|19830.18|19710.18|19830.94|19710.94|19830.18|19710.18|9
1639294990000|2021-12-12 07:43:10|19830.11|19710.11|19830.5|19710.5|19831|19711|19830.1|19710.1|10
1639295000000|2021-12-12 07:43:20|19830.55|19710.55|19828.41|19708.41|19830.61|19710.61|19828.41|19708.41|9
1639295010000|2021-12-12 07:43:30|19828.07|19708.07|19828.17|19708.17|19828.24|19708.24|19827.8|19707.8|10
1639295020000|2021-12-12 07:43:40|19828.05|19708.05|19827.53|19707.53|19828.56|19708.56|19827.53|19707.53|10
1639295030000|2021-12-12 07:43:50|19827.4|19707.4|19829.1|19709.1|19829.1|19709.1|19827.4|19707.4|10
1639295040000|2021-12-12 07:44:00|19828.5|19708.5|19829.11|19709.11|19829.14|19709.14|19828.5|19708.5|9
1639295050000|2021-12-12 07:44:10|19829.47|19709.47|19830.2|19710.2|19830.2|19710.2|19829.36|19709.36|10
1639295060000|2021-12-12 07:44:20|19830.37|19710.37|19830.71|19710.71|19830.71|19710.71|19830.2|19710.2|8
1639295070000|2021-12-12 07:44:30|19830.66|19710.66|19829.38|19709.38|19830.66|19710.66|19828.78|19708.78|9
1639295080000|2021-12-12 07:44:40|19829.8|19709.8|19829.91|19709.91|19830.46|19710.46|19829.8|19709.8|10
1639295090000|2021-12-12 07:44:50|19830.22|19710.22|19830.94|19710.94|19830.94|19710.94|19830.19|19710.19|10
1639295100000|2021-12-12 07:45:00|19831.25|19711.25|19836.05|19716.05|19836.05|19716.05|19831.25|19711.25|9
1639295110000|2021-12-12 07:45:10|19836.33|19716.33|19839.24|19719.24|19839.24|19719.24|19836.33|19716.33|9
1639295120000|2021-12-12 07:45:20|19839.16|19719.16|19837.19|19717.19|19839.16|19719.16|19837.19|19717.19|10
1639295130000|2021-12-12 07:45:30|19837.8|19717.8|19840.27|19720.27|19840.27|19720.27|19837.8|19717.8|10
1639295140000|2021-12-12 07:45:40|19840.16|19720.16|19840.03|19720.03|19840.58|19720.58|19839.9|19719.9|10
1639295150000|2021-12-12 07:45:50|19839.88|19719.88|19838.12|19718.12|19839.88|19719.88|19838.12|19718.12|9
1639295160000|2021-12-12 07:46:00|19838.05|19718.05|19840.22|19720.22|19840.22|19720.22|19838.05|19718.05|10
1639295170000|2021-12-12 07:46:10|19841.82|19721.82|19844.3|19724.3|19844.3|19724.3|19841.82|19721.82|10
1639295180000|2021-12-12 07:46:20|19844.4|19724.4|19846.65|19726.65|19846.65|19726.65|19844.21|19724.21|9
1639295190000|2021-12-12 07:46:30|19847.24|19727.24|19849.19|19729.19|19849.24|19729.24|19846.9|19726.9|10
1639295200000|2021-12-12 07:46:40|19849.2|19729.2|19849.71|19729.71|19849.9|19729.9|19849.2|19729.2|8
1639295210000|2021-12-12 07:46:50|19849.3|19729.3|19849.2|19729.2|19849.57|19729.57|19849.2|19729.2|9
1639295220000|2021-12-12 07:47:00|19849.14|19729.14|19849.59|19729.59|19850.12|19730.12|19849.14|19729.14|9
1639295230000|2021-12-12 07:47:10|19849.7|19729.7|19850.49|19730.49|19851.03|19731.03|19849.7|19729.7|9
1639295240000|2021-12-12 07:47:20|19850.5|19730.5|19849.91|19729.91|19851|19731|19849.82|19729.82|8
1639295250000|2021-12-12 07:47:30|19849.67|19729.67|19849.48|19729.48|19850.27|19730.27|19849.48|19729.48|10
1639295260000|2021-12-12 07:47:40|19849.93|19729.93|19851.06|19731.06|19851.06|19731.06|19849.93|19729.93|10
1639295270000|2021-12-12 07:47:50|19851.04|19731.04|19850.48|19730.48|19851.18|19731.18|19850.48|19730.48|9
1639295280000|2021-12-12 07:48:00|19850.53|19730.53|19847.87|19727.87|19850.53|19730.53|19847.82|19727.82|10
1639295290000|2021-12-12 07:48:10|19847.49|19727.49|19847.94|19727.94|19848.77|19728.77|19847.11|19727.11|8
1639295300000|2021-12-12 07:48:20|19847.9|19727.9|19845.41|19725.41|19847.9|19727.9|19845.41|19725.41|9
1639295310000|2021-12-12 07:48:30|19844.71|19724.71|19842.04|19722.04|19844.71|19724.71|19842.04|19722.04|8
1639295320000|2021-12-12 07:48:40|19841.83|19721.83|19840.58|19720.58|19841.83|19721.83|19840.47|19720.47|8
1639295330000|2021-12-12 07:48:50|19840.03|19720.03|19839.76|19719.76|19841.1|19721.1|19839.67|19719.67|9
1639295340000|2021-12-12 07:49:00|19839.93|19719.93|19839.71|19719.71|19840.15|19720.15|19839.71|19719.71|10
1639295350000|2021-12-12 07:49:10|19839.64|19719.64|19838.49|19718.49|19839.64|19719.64|19838.49|19718.49|7
1639295360000|2021-12-12 07:49:20|19838.55|19718.55|19838.52|19718.52|19839.03|19719.03|19838.52|19718.52|8
1639295370000|2021-12-12 07:49:30|19837.17|19717.17|19837.38|19717.38|19837.67|19717.67|19837.15|19717.15|9
1639295380000|2021-12-12 07:49:40|19837|19717|19837.12|19717.12|19837.25|19717.25|19836.66|19716.66|9
1639295390000|2021-12-12 07:49:50|19837.02|19717.02|19838.2|19718.2|19838.54|19718.54|19837.02|19717.02|10
1639295400000|2021-12-12 07:50:00|19837.9|19717.9|19836.54|19716.54|19837.9|19717.9|19836.42|19716.42|10
1639295410000|2021-12-12 07:50:10|19837.03|19717.03|19834.95|19714.95|19837.07|19717.07|19834.95|19714.95|8
1639295420000|2021-12-12 07:50:20|19835.15|19715.15|19834.58|19714.58|19835.17|19715.17|19834.58|19714.58|7
1639295430000|2021-12-12 07:50:30|19834.7|19714.7|19834.4|19714.4|19834.74|19714.74|19834.25|19714.25|9
1639295440000|2021-12-12 07:50:40|19834.35|19714.35|19835.14|19715.14|19835.32|19715.32|19834.35|19714.35|8
1639295450000|2021-12-12 07:50:50|19835.07|19715.07|19835.1|19715.1|19835.29|19715.29|19834.22|19714.22|8
1639295460000|2021-12-12 07:51:00|19834.92|19714.92|19834.2|19714.2|19835.61|19715.61|19834.2|19714.2|8
1639295470000|2021-12-12 07:51:10|19834.17|19714.17|19832.37|19712.37|19834.17|19714.17|19832.37|19712.37|10
1639295480000|2021-12-12 07:51:20|19832.56|19712.56|19830.3|19710.3|19832.56|19712.56|19830.26|19710.26|9
1639295490000|2021-12-12 07:51:30|19829.75|19709.75|19829.23|19709.23|19829.75|19709.75|19829.19|19709.19|9
1639295500000|2021-12-12 07:51:40|19829.49|19709.49|19828.69|19708.69|19829.72|19709.72|19828.24|19708.24|8
1639295510000|2021-12-12 07:51:50|19828.51|19708.51|19825.59|19705.59|19828.51|19708.51|19824.92|19704.92|10
1639295520000|2021-12-12 07:52:00|19825.73|19705.73|19823.19|19703.19|19825.84|19705.84|19823.19|19703.19|9
1639295530000|2021-12-12 07:52:10|19822.92|19702.92|19817.4|19697.4|19822.92|19702.92|19817.4|19697.4|10
1639295540000|2021-12-12 07:52:20|19817.22|19697.22|19813.71|19693.71|19817.22|19697.22|19813.52|19693.52|8
1639295550000|2021-12-12 07:52:30|19813.69|19693.69|19813.58|19693.58|19813.85|19693.85|19813.32|19693.32|8
1639295560000|2021-12-12 07:52:40|19813.68|19693.68|19816.43|19696.43|19816.48|19696.48|19813.68|19693.68|10
1639295570000|2021-12-12 07:52:50|19816.52|19696.52|19815.16|19695.16|19817.46|19697.46|19815.16|19695.16|9
1639295580000|2021-12-12 07:53:00|19815.14|19695.14|19812.9|19692.9|19815.18|19695.18|19812.9|19692.9|9
1639295590000|2021-12-12 07:53:10|19812.81|19692.81|19812.85|19692.85|19813.67|19693.67|19812.81|19692.81|9
1639295600000|2021-12-12 07:53:20|19812.67|19692.67|19813.43|19693.43|19813.43|19693.43|19812.29|19692.29|8
1639295610000|2021-12-12 07:53:30|19813.44|19693.44|19813.24|19693.24|19813.44|19693.44|19812.9|19692.9|9
1639295620000|2021-12-12 07:53:40|19813.01|19693.01|19812.81|19692.81|19813.01|19693.01|19811.62|19691.62|8
1639295630000|2021-12-12 07:53:50|19813.42|19693.42|19815.7|19695.7|19815.7|19695.7|19813.42|19693.42|10
1639295640000|2021-12-12 07:54:00|19815.8|19695.8|19813.89|19693.89|19815.8|19695.8|19813.89|19693.89|9
1639295650000|2021-12-12 07:54:10|19813.93|19693.93|19813.65|19693.65|19813.93|19693.93|19813.09|19693.09|10
1639295660000|2021-12-12 07:54:20|19813.74|19693.74|19814.62|19694.62|19815.08|19695.08|19813.74|19693.74|9
1639295670000|2021-12-12 07:54:30|19814.69|19694.69|19813.87|19693.87|19815.04|19695.04|19813.87|19693.87|9
1639295680000|2021-12-12 07:54:40|19813.21|19693.21|19812.94|19692.94|19813.21|19693.21|19812.67|19692.67|9
1639295690000|2021-12-12 07:54:50|19813.09|19693.09|19813.03|19693.03|19813.95|19693.95|19813.03|19693.03|8
1639295700000|2021-12-12 07:55:00|19812.81|19692.81|19814.06|19694.06|19814.16|19694.16|19812.59|19692.59|7
1639295710000|2021-12-12 07:55:10|19814.08|19694.08|19814.82|19694.82|19814.82|19694.82|19813.75|19693.75|9
1639295720000|2021-12-12 07:55:20|19814.94|19694.94|19816.59|19696.59|19816.59|19696.59|19814.87|19694.87|10
1639295730000|2021-12-12 07:55:30|19817.1|19697.1|19819.2|19699.2|19819.2|19699.2|19817.1|19697.1|7
1639295740000|2021-12-12 07:55:40|19819.42|19699.42|19820.67|19700.67|19821.06|19701.06|19819.42|19699.42|9
1639295750000|2021-12-12 07:55:50|19820.56|19700.56|19820.27|19700.27|19820.56|19700.56|19820.06|19700.06|9
1639295760000|2021-12-12 07:56:00|19820.9|19700.9|19820.92|19700.92|19821.77|19701.77|19820.78|19700.78|10
1639295770000|2021-12-12 07:56:10|19820.79|19700.79|19821.21|19701.21|19821.4|19701.4|19820.77|19700.77|8
1639295780000|2021-12-12 07:56:20|19820.69|19700.69|19820.56|19700.56|19821.15|19701.15|19820.44|19700.44|10
1639295790000|2021-12-12 07:56:30|19820.62|19700.62|19820.83|19700.83|19820.83|19700.83|19820.31|19700.31|10
1639295800000|2021-12-12 07:56:40|19820.91|19700.91|19825.22|19705.22|19825.22|19705.22|19820.91|19700.91|10
1639295810000|2021-12-12 07:56:50|19824.98|19704.98|19826.19|19706.19|19826.4|19706.4|19824.77|19704.77|10
1639295820000|2021-12-12 07:57:00|19826.12|19706.12|19826.63|19706.63|19827.3|19707.3|19825.76|19705.76|9
1639295830000|2021-12-12 07:57:10|19826.98|19706.98|19826.62|19706.62|19827.32|19707.32|19826.62|19706.62|9
1639295840000|2021-12-12 07:57:20|19826.67|19706.67|19826.73|19706.73|19827.14|19707.14|19826.54|19706.54|10
1639295850000|2021-12-12 07:57:30|19826.74|19706.74|19826.99|19706.99|19827.62|19707.62|19826.74|19706.74|10
1639295860000|2021-12-12 07:57:40|19827.19|19707.19|19826.11|19706.11|19827.19|19707.19|19826.11|19706.11|9
1639295870000|2021-12-12 07:57:50|19826.1|19706.1|19826.73|19706.73|19826.78|19706.78|19825.88|19705.88|10
1639295880000|2021-12-12 07:58:00|19826.78|19706.78|19827.17|19707.17|19827.26|19707.26|19826.78|19706.78|9
1639295890000|2021-12-12 07:58:10|19827.14|19707.14|19826.57|19706.57|19827.47|19707.47|19826.52|19706.52|10
1639295900000|2021-12-12 07:58:20|19826.58|19706.58|19826.31|19706.31|19827.06|19707.06|19826.27|19706.27|7
1639295910000|2021-12-12 07:58:30|19826.44|19706.44|19827.81|19707.81|19827.81|19707.81|19826.35|19706.35|10
1639295920000|2021-12-12 07:58:40|19828.57|19708.57|19830.67|19710.67|19830.67|19710.67|19828.57|19708.57|10
1639295930000|2021-12-12 07:58:50|19830.73|19710.73|19832.57|19712.57|19832.57|19712.57|19830.73|19710.73|10
1639295940000|2021-12-12 07:59:00|19832.45|19712.45|19832.08|19712.08|19832.75|19712.75|19832.08|19712.08|10
1639295950000|2021-12-12 07:59:10|19831.58|19711.58|19829.79|19709.79|19831.58|19711.58|19829.79|19709.79|10
1639295960000|2021-12-12 07:59:20|19829.59|19709.59|19830.18|19710.18|19830.18|19710.18|19829.32|19709.32|10
1639295970000|2021-12-12 07:59:30|19829.89|19709.89|19831.83|19711.83|19831.83|19711.83|19829.89|19709.89|10
1639295980000|2021-12-12 07:59:40|19832.1|19712.1|19832.13|19712.13|19832.84|19712.84|19831.66|19711.66|10
1639295990000|2021-12-12 07:59:50|19833.26|19713.26|19834.3|19714.3|19834.44|19714.44|19833.26|19713.26|10
1639296000000|2021-12-12 08:00:00|19834.26|19714.26|19835.04|19715.04|19835.04|19715.04|19833.87|19713.87|10
1639296010000|2021-12-12 08:00:10|19835.55|19715.55|19835.85|19715.85|19835.92|19715.92|19835.49|19715.49|10
1639296020000|2021-12-12 08:00:20|19835.81|19715.81|19835.54|19715.54|19835.99|19715.99|19835.54|19715.54|10
1639296030000|2021-12-12 08:00:30|19835.44|19715.44|19839.16|19719.16|19839.16|19719.16|19835.44|19715.44|10
1639296040000|2021-12-12 08:00:40|19839.95|19719.95|19841.5|19721.5|19842.26|19722.26|19839.88|19719.88|10
1639296050000|2021-12-12 08:00:50|19841.12|19721.12|19839.08|19719.08|19841.12|19721.12|19839.08|19719.08|9
1639296060000|2021-12-12 08:01:00|19839.45|19719.45|19840.84|19720.84|19840.98|19720.98|19839.07|19719.07|10
1639296070000|2021-12-12 08:01:10|19840.47|19720.47|19842.69|19722.69|19842.93|19722.93|19840.35|19720.35|10
1639296080000|2021-12-12 08:01:20|19842.22|19722.22|19842.7|19722.7|19842.7|19722.7|19841.88|19721.88|9
1639296090000|2021-12-12 08:01:30|19841.32|19721.32|19837.4|19717.4|19841.32|19721.32|19837.4|19717.4|10
1639296100000|2021-12-12 08:01:40|19837.08|19717.08|19834.47|19714.47|19837.08|19717.08|19834.47|19714.47|10
1639296110000|2021-12-12 08:01:50|19834.27|19714.27|19832.12|19712.12|19834.92|19714.92|19832.12|19712.12|9
1639296120000|2021-12-12 08:02:00|19831.35|19711.35|19827.76|19707.76|19831.35|19711.35|19827.76|19707.76|10
1639296130000|2021-12-12 08:02:10|19826.54|19706.54|19823.2|19703.2|19826.54|19706.54|19823.2|19703.2|10
1639296140000|2021-12-12 08:02:20|19823.32|19703.32|19822.53|19702.53|19823.8|19703.8|19822.53|19702.53|10
1639296150000|2021-12-12 08:02:30|19822.58|19702.58|19819.33|19699.33|19822.61|19702.61|19819.33|19699.33|10
1639296160000|2021-12-12 08:02:40|19819.3|19699.3|19821.15|19701.15|19821.38|19701.38|19819.14|19699.14|10
1639296170000|2021-12-12 08:02:50|19821.79|19701.79|19822.22|19702.22|19822.7|19702.7|19820.43|19700.43|10
1639296180000|2021-12-12 08:03:00|19822.15|19702.15|19822.82|19702.82|19823.44|19703.44|19822.15|19702.15|10
1639296190000|2021-12-12 08:03:10|19822.42|19702.42|19821.43|19701.43|19823.67|19703.67|19821.09|19701.09|9
1639296200000|2021-12-12 08:03:20|19821.59|19701.59|19822.46|19702.46|19822.64|19702.64|19821.22|19701.22|10
1639296210000|2021-12-12 08:03:30|19822.44|19702.44|19820.05|19700.05|19822.59|19702.59|19820.05|19700.05|9
1639296220000|2021-12-12 08:03:40|19817.42|19697.42|19812.78|19692.78|19817.42|19697.42|19812.68|19692.68|10
1639296230000|2021-12-12 08:03:50|19812.54|19692.54|19812.93|19692.93|19812.93|19692.93|19811.41|19691.41|10
1639296240000|2021-12-12 08:04:00|19812.94|19692.94|19812.59|19692.59|19812.94|19692.94|19812.03|19692.03|9
1639296250000|2021-12-12 08:04:10|19812.43|19692.43|19811.74|19691.74|19812.63|19692.63|19810.13|19690.13|10
1639296260000|2021-12-12 08:04:20|19811.85|19691.85|19811.44|19691.44|19811.85|19691.85|19811.03|19691.03|10
1639296270000|2021-12-12 08:04:30|19811.82|19691.82|19811.05|19691.05|19811.82|19691.82|19810.27|19690.27|9
1639296280000|2021-12-12 08:04:40|19810.63|19690.63|19810.2|19690.2|19811.11|19691.11|19810.2|19690.2|10
1639296290000|2021-12-12 08:04:50|19810.49|19690.49|19810.35|19690.35|19811.98|19691.98|19810.35|19690.35|9
1639296300000|2021-12-12 08:05:00|19810.17|19690.17|19807.09|19687.09|19810.49|19690.49|19807.09|19687.09|9
1639296310000|2021-12-12 08:05:10|19806.12|19686.12|19805.99|19685.99|19806.69|19686.69|19805.75|19685.75|10
1639296320000|2021-12-12 08:05:20|19805.95|19685.95|19805.35|19685.35|19806.11|19686.11|19805.35|19685.35|10
1639296330000|2021-12-12 08:05:30|19805.22|19685.22|19804.83|19684.83|19806.15|19686.15|19804.83|19684.83|8
1639296340000|2021-12-12 08:05:40|19804.95|19684.95|19807.07|19687.07|19807.2|19687.2|19804.95|19684.95|7
1639296350000|2021-12-12 08:05:50|19809.59|19689.59|19811.88|19691.88|19811.88|19691.88|19809.59|19689.59|10
1639296360000|2021-12-12 08:06:00|19811.81|19691.81|19811.34|19691.34|19812.48|19692.48|19811.34|19691.34|10
1639296370000|2021-12-12 08:06:10|19811.18|19691.18|19810.02|19690.02|19811.18|19691.18|19809.42|19689.42|10
1639296380000|2021-12-12 08:06:20|19809.9|19689.9|19810.91|19690.91|19811.04|19691.04|19809.62|19689.62|9
1639296390000|2021-12-12 08:06:30|19810.68|19690.68|19810.81|19690.81|19811.71|19691.71|19810.68|19690.68|10
1639296400000|2021-12-12 08:06:40|19811.04|19691.04|19811.45|19691.45|19811.8|19691.8|19810.95|19690.95|5
1639296410000|2021-12-12 08:06:50|19811.44|19691.44|19811.03|19691.03|19812.46|19692.46|19811.03|19691.03|9
1639296420000|2021-12-12 08:07:00|19810.77|19690.77|19807.71|19687.71|19810.77|19690.77|19807.71|19687.71|10
1639296430000|2021-12-12 08:07:10|19807.74|19687.74|19804.5|19684.5|19807.74|19687.74|19804.5|19684.5|10
1639296440000|2021-12-12 08:07:20|19804.09|19684.09|19802.52|19682.52|19804.09|19684.09|19802.52|19682.52|10
1639296450000|2021-12-12 08:07:30|19801.6|19681.6|19800.34|19680.34|19801.6|19681.6|19800.28|19680.28|10
1639296460000|2021-12-12 08:07:40|19800.25|19680.25|19799.61|19679.61|19800.32|19680.32|19799.61|19679.61|9
1639296470000|2021-12-12 08:07:50|19799.7|19679.7|19794.66|19674.66|19800.06|19680.06|19794.66|19674.66|8
1639296480000|2021-12-12 08:08:00|19792.92|19672.92|19787.12|19667.12|19792.92|19672.92|19787.12|19667.12|9
1639296490000|2021-12-12 08:08:10|19786.85|19666.85|19788.22|19668.22|19788.48|19668.48|19786.85|19666.85|10
1639296500000|2021-12-12 08:08:20|19787.13|19667.13|19788.35|19668.35|19788.57|19668.57|19787.13|19667.13|10
1639296510000|2021-12-12 08:08:30|19787.93|19667.93|19788.75|19668.75|19788.75|19668.75|19787.53|19667.53|8
1639296520000|2021-12-12 08:08:40|19788.53|19668.53|19787.57|19667.57|19788.77|19668.77|19787.57|19667.57|10
1639296530000|2021-12-12 08:08:50|19787.67|19667.67|19787.35|19667.35|19787.71|19667.71|19787.35|19667.35|8
1639296540000|2021-12-12 08:09:00|19787.14|19667.14|19787.93|19667.93|19787.93|19667.93|19786.71|19666.71|9
1639296550000|2021-12-12 08:09:10|19788.15|19668.15|19787.34|19667.34|19788.25|19668.25|19787.33|19667.33|10
1639296560000|2021-12-12 08:09:20|19787.37|19667.37|19787.67|19667.67|19787.93|19667.93|19787.33|19667.33|10
1639296570000|2021-12-12 08:09:30|19787.75|19667.75|19786.9|19666.9|19788.91|19668.91|19786.9|19666.9|8
1639296580000|2021-12-12 08:09:40|19786.65|19666.65|19789.99|19669.99|19789.99|19669.99|19786.2|19666.2|10
1639296590000|2021-12-12 08:09:50|19790.11|19670.11|19793.9|19673.9|19793.9|19673.9|19790.11|19670.11|9
1639296600000|2021-12-12 08:10:00|19794.75|19674.75|19797.75|19677.75|19797.75|19677.75|19794.18|19674.18|9
1639296610000|2021-12-12 08:10:10|19797.82|19677.82|19796.98|19676.98|19798.23|19678.23|19796.98|19676.98|10
1639296620000|2021-12-12 08:10:20|19796.88|19676.88|19800.81|19680.81|19801.25|19681.25|19796.88|19676.88|10
1639296630000|2021-12-12 08:10:30|19801.22|19681.22|19801.45|19681.45|19801.48|19681.48|19800.74|19680.74|8
1639296640000|2021-12-12 08:10:40|19801.79|19681.79|19802.79|19682.79|19802.95|19682.95|19801.59|19681.59|10
1639296650000|2021-12-12 08:10:50|19802.45|19682.45|19803.07|19683.07|19803.07|19683.07|19801.91|19681.91|9
1639296660000|2021-12-12 08:11:00|19802.89|19682.89|19805.63|19685.63|19805.63|19685.63|19802.89|19682.89|9
1639296670000|2021-12-12 08:11:10|19805.67|19685.67|19804.21|19684.21|19805.79|19685.79|19804.11|19684.11|8
1639296680000|2021-12-12 08:11:20|19804.7|19684.7|19802.77|19682.77|19805.08|19685.08|19802.63|19682.63|10
1639296690000|2021-12-12 08:11:30|19803.22|19683.22|19803.56|19683.56|19803.89|19683.89|19803.19|19683.19|10
1639296700000|2021-12-12 08:11:40|19803.52|19683.52|19803.96|19683.96|19803.96|19683.96|19803.39|19683.39|10
1639296710000|2021-12-12 08:11:50|19804.19|19684.19|19804.84|19684.84|19805.21|19685.21|19804.19|19684.19|9
1639296720000|2021-12-12 08:12:00|19804.62|19684.62|19806.09|19686.09|19806.15|19686.15|19804.62|19684.62|9
1639296730000|2021-12-12 08:12:10|19806.1|19686.1|19808.78|19688.78|19808.78|19688.78|19806.02|19686.02|9
1639296740000|2021-12-12 08:12:20|19809.28|19689.28|19809.58|19689.58|19809.83|19689.83|19809.28|19689.28|8
1639296750000|2021-12-12 08:12:30|19809.27|19689.27|19810.23|19690.23|19810.23|19690.23|19809.23|19689.23|9
1639296760000|2021-12-12 08:12:40|19809.94|19689.94|19811.44|19691.44|19811.51|19691.51|19809.94|19689.94|10
1639296770000|2021-12-12 08:12:50|19811.65|19691.65|19810.5|19690.5|19811.65|19691.65|19810.08|19690.08|9
1639296780000|2021-12-12 08:13:00|19810.9|19690.9|19811.49|19691.49|19811.49|19691.49|19810.79|19690.79|9
1639296790000|2021-12-12 08:13:10|19811.76|19691.76|19812.49|19692.49|19812.62|19692.62|19811.76|19691.76|8
1639296800000|2021-12-12 08:13:20|19811.99|19691.99|19813.46|19693.46|19813.84|19693.84|19811.99|19691.99|8
1639296810000|2021-12-12 08:13:30|19813.58|19693.58|19814.3|19694.3|19814.3|19694.3|19813.58|19693.58|7
1639296820000|2021-12-12 08:13:40|19814.26|19694.26|19815.94|19695.94|19815.94|19695.94|19814.14|19694.14|8
1639296830000|2021-12-12 08:13:50|19816.99|19696.99|19817.59|19697.59|19817.59|19697.59|19816.96|19696.96|8
1639296840000|2021-12-12 08:14:00|19817.29|19697.29|19817.61|19697.61|19817.76|19697.76|19817.29|19697.29|8
1639296850000|2021-12-12 08:14:10|19817.98|19697.98|19818.94|19698.94|19819.09|19699.09|19817.81|19697.81|9
1639296860000|2021-12-12 08:14:20|19819.01|19699.01|19817.65|19697.65|19819.01|19699.01|19817.62|19697.62|4
1639296870000|2021-12-12 08:14:30|19817.56|19697.56|19817.09|19697.09|19817.56|19697.56|19816.13|19696.13|10
1639296880000|2021-12-12 08:14:40|19817|19697|19816.29|19696.29|19817.28|19697.28|19816.22|19696.22|8
1639296890000|2021-12-12 08:14:50|19816.16|19696.16|19816.87|19696.87|19816.87|19696.87|19815.53|19695.53|8
1639296900000|2021-12-12 08:15:00|19816.3|19696.3|19816.33|19696.33|19816.76|19696.76|19816.3|19696.3|10
1639296910000|2021-12-12 08:15:10|19816.44|19696.44|19816.57|19696.57|19816.57|19696.57|19815.61|19695.61|9
1639296920000|2021-12-12 08:15:20|19816.22|19696.22|19816.48|19696.48|19816.66|19696.66|19816.01|19696.01|9
1639296930000|2021-12-12 08:15:30|19816.47|19696.47|19818.77|19698.77|19818.77|19698.77|19816.47|19696.47|9
1639296940000|2021-12-12 08:15:40|19818.6|19698.6|19822.45|19702.45|19822.49|19702.49|19818.36|19698.36|10
1639296950000|2021-12-12 08:15:50|19822.28|19702.28|19822.5|19702.5|19822.5|19702.5|19821.57|19701.57|9
1639296960000|2021-12-12 08:16:00|19822.31|19702.31|19822.74|19702.74|19822.74|19702.74|19822.31|19702.31|8
1639296970000|2021-12-12 08:16:10|19822.68|19702.68|19822.56|19702.56|19822.72|19702.72|19822.33|19702.33|9
1639296980000|2021-12-12 08:16:20|19822.69|19702.69|19823.59|19703.59|19823.59|19703.59|19822.69|19702.69|9
1639296990000|2021-12-12 08:16:30|19824.64|19704.64|19825.08|19705.08|19825.75|19705.75|19824.64|19704.64|9
1639297000000|2021-12-12 08:16:40|19824.96|19704.96|19823.38|19703.38|19825.86|19705.86|19823.38|19703.38|9
1639297010000|2021-12-12 08:16:50|19823.55|19703.55|19821.74|19701.74|19823.55|19703.55|19821.74|19701.74|10
1639297020000|2021-12-12 08:17:00|19821.66|19701.66|19822.23|19702.23|19822.51|19702.51|19821.03|19701.03|8
1639297030000|2021-12-12 08:17:10|19822.42|19702.42|19823.04|19703.04|19823.04|19703.04|19821.88|19701.88|9
1639297040000|2021-12-12 08:17:20|19823.86|19703.86|19825.12|19705.12|19825.24|19705.24|19823.86|19703.86|7
1639297050000|2021-12-12 08:17:30|19825.29|19705.29|19828.51|19708.51|19828.51|19708.51|19825.29|19705.29|9
1639297060000|2021-12-12 08:17:40|19829.36|19709.36|19829.47|19709.47|19829.47|19709.47|19828.79|19708.79|7
1639297070000|2021-12-12 08:17:50|19829.99|19709.99|19828.9|19708.9|19829.99|19709.99|19828.31|19708.31|10
1639297080000|2021-12-12 08:18:00|19828.73|19708.73|19830.14|19710.14|19830.56|19710.56|19828.73|19708.73|10
1639297090000|2021-12-12 08:18:10|19830.26|19710.26|19831.09|19711.09|19831.65|19711.65|19830.22|19710.22|9
1639297100000|2021-12-12 08:18:20|19831.64|19711.64|19833.55|19713.55|19833.55|19713.55|19831.64|19711.64|10
1639297110000|2021-12-12 08:18:30|19833.34|19713.34|19830.34|19710.34|19833.82|19713.82|19830.34|19710.34|10
1639297120000|2021-12-12 08:18:40|19829.71|19709.71|19827.7|19707.7|19830.19|19710.19|19827.47|19707.47|9
1639297130000|2021-12-12 08:18:50|19827.44|19707.44|19827.52|19707.52|19827.52|19707.52|19826.93|19706.93|6
1639297140000|2021-12-12 08:19:00|19827.11|19707.11|19827.68|19707.68|19827.99|19707.99|19827.11|19707.11|8
1639297150000|2021-12-12 08:19:10|19827.25|19707.25|19827.79|19707.79|19828.11|19708.11|19827.25|19707.25|8
1639297160000|2021-12-12 08:19:20|19828.03|19708.03|19827.63|19707.63|19828.27|19708.27|19827.63|19707.63|9
1639297170000|2021-12-12 08:19:30|19827.81|19707.81|19827.49|19707.49|19828.26|19708.26|19827.49|19707.49|8
1639297180000|2021-12-12 08:19:40|19824.37|19704.37|19819.79|19699.79|19824.37|19704.37|19819.79|19699.79|10
1639297190000|2021-12-12 08:19:50|19819.45|19699.45|19816.8|19696.8|19819.45|19699.45|19816.63|19696.63|10
1639297200000|2021-12-12 08:20:00|19816.55|19696.55|19815.8|19695.8|19816.69|19696.69|19815.65|19695.65|8
1639297210000|2021-12-12 08:20:10|19815.9|19695.9|19808.9|19688.9|19815.9|19695.9|19808.9|19688.9|10
1639297220000|2021-12-12 08:20:20|19809.12|19689.12|19809.09|19689.09|19809.49|19689.49|19808.99|19688.99|9
1639297230000|2021-12-12 08:20:30|19809.18|19689.18|19808.92|19688.92|19809.21|19689.21|19808.61|19688.61|10
1639297240000|2021-12-12 08:20:40|19809.01|19689.01|19808.81|19688.81|19809.39|19689.39|19808.81|19688.81|9
1639297250000|2021-12-12 08:20:50|19809.88|19689.88|19808.6|19688.6|19809.88|19689.88|19807.73|19687.73|10
1639297260000|2021-12-12 08:21:00|19808.82|19688.82|19807.73|19687.73|19808.82|19688.82|19807.73|19687.73|9
1639297270000|2021-12-12 08:21:10|19807.68|19687.68|19807.42|19687.42|19807.68|19687.68|19807.17|19687.17|10
1639297280000|2021-12-12 08:21:20|19807.39|19687.39|19807.62|19687.62|19807.62|19687.62|19807.01|19687.01|10
1639297290000|2021-12-12 08:21:30|19807.61|19687.61|19807.09|19687.09|19807.62|19687.62|19806.89|19686.89|9
1639297300000|2021-12-12 08:21:40|19806.77|19686.77|19807.65|19687.65|19807.65|19687.65|19806.68|19686.68|7
1639297310000|2021-12-12 08:21:50|19808.1|19688.1|19809.25|19689.25|19809.52|19689.52|19808.1|19688.1|9
1639297320000|2021-12-12 08:22:00|19809.42|19689.42|19809.59|19689.59|19809.68|19689.68|19809.41|19689.41|8
1639297330000|2021-12-12 08:22:10|19809.81|19689.81|19808.12|19688.12|19809.81|19689.81|19808.12|19688.12|9
1639297340000|2021-12-12 08:22:20|19808.28|19688.28|19811.46|19691.46|19811.46|19691.46|19808.28|19688.28|10
1639297350000|2021-12-12 08:22:30|19811.88|19691.88|19812.24|19692.24|19812.62|19692.62|19811.67|19691.67|7
1639297360000|2021-12-12 08:22:40|19812.9|19692.9|19814.58|19694.58|19814.58|19694.58|19812.9|19692.9|9
1639297370000|2021-12-12 08:22:50|19814.49|19694.49|19815.4|19695.4|19815.55|19695.55|19814.49|19694.49|9
1639297380000|2021-12-12 08:23:00|19815.05|19695.05|19816.62|19696.62|19816.76|19696.76|19815.05|19695.05|10
1639297390000|2021-12-12 08:23:10|19816.47|19696.47|19816.82|19696.82|19816.85|19696.85|19816.46|19696.46|10
1639297400000|2021-12-12 08:23:20|19816.89|19696.89|19819.38|19699.38|19819.38|19699.38|19816.89|19696.89|8
1639297410000|2021-12-12 08:23:30|19819.23|19699.23|19820.14|19700.14|19820.14|19700.14|19819.23|19699.23|9
1639297420000|2021-12-12 08:23:40|19820.42|19700.42|19819.66|19699.66|19820.42|19700.42|19819.51|19699.51|7
1639297430000|2021-12-12 08:23:50|19819.78|19699.78|19819.45|19699.45|19819.86|19699.86|19819.33|19699.33|9
1639297440000|2021-12-12 08:24:00|19819.16|19699.16|19819.26|19699.26|19819.82|19699.82|19819.16|19699.16|8
1639297450000|2021-12-12 08:24:10|19818.96|19698.96|19818.92|19698.92|19818.96|19698.96|19818.36|19698.36|9
1639297460000|2021-12-12 08:24:20|19818.87|19698.87|19814.79|19694.79|19818.87|19698.87|19814.79|19694.79|9
1639297470000|2021-12-12 08:24:30|19814.87|19694.87|19812.94|19692.94|19814.87|19694.87|19812.94|19692.94|8
1639297480000|2021-12-12 08:24:40|19812.81|19692.81|19807.64|19687.64|19812.81|19692.81|19807.51|19687.51|10
1639297490000|2021-12-12 08:24:50|19807.57|19687.57|19801.51|19681.51|19807.57|19687.57|19801.51|19681.51|9
1639297500000|2021-12-12 08:25:00|19801.06|19681.06|19798.4|19678.4|19801.61|19681.61|19798.4|19678.4|9
1639297510000|2021-12-12 08:25:10|19798.13|19678.13|19793.88|19673.88|19798.13|19678.13|19793.29|19673.29|10
1639297520000|2021-12-12 08:25:20|19794.09|19674.09|19795.06|19675.06|19795.25|19675.25|19794.07|19674.07|8
1639297530000|2021-12-12 08:25:30|19794.41|19674.41|19795.54|19675.54|19795.58|19675.58|19794.41|19674.41|10
1639297540000|2021-12-12 08:25:40|19796.09|19676.09|19795.42|19675.42|19796.09|19676.09|19795.1|19675.1|10
1639297550000|2021-12-12 08:25:50|19795.54|19675.54|19793.56|19673.56|19795.65|19675.65|19793.56|19673.56|9
1639297560000|2021-12-12 08:26:00|19793.39|19673.39|19792.6|19672.6|19793.57|19673.57|19792.46|19672.46|10
1639297570000|2021-12-12 08:26:10|19792.65|19672.65|19792.07|19672.07|19792.65|19672.65|19791.85|19671.85|8
1639297580000|2021-12-12 08:26:20|19792.04|19672.04|19791.24|19671.24|19792.05|19672.05|19791.1|19671.1|10
1639297590000|2021-12-12 08:26:30|19791.31|19671.31|19790.36|19670.36|19791.31|19671.31|19790.25|19670.25|9
1639297600000|2021-12-12 08:26:40|19790.37|19670.37|19786.73|19666.73|19790.37|19670.37|19786.71|19666.71|10
1639297610000|2021-12-12 08:26:50|19786.68|19666.68|19785.89|19665.89|19786.68|19666.68|19785.89|19665.89|8
1639297620000|2021-12-12 08:27:00|19785.48|19665.48|19784.64|19664.64|19785.48|19665.48|19784.64|19664.64|9
1639297630000|2021-12-12 08:27:10|19784.87|19664.87|19781.28|19661.28|19784.93|19664.93|19781.28|19661.28|9
1639297640000|2021-12-12 08:27:20|19781.16|19661.16|19775.39|19655.39|19781.16|19661.16|19775.14|19655.14|10
1639297650000|2021-12-12 08:27:30|19775.44|19655.44|19775.99|19655.99|19776.08|19656.08|19774.33|19654.33|10
1639297660000|2021-12-12 08:27:40|19775.98|19655.98|19778.92|19658.92|19779.41|19659.41|19775.98|19655.98|10
1639297670000|2021-12-12 08:27:50|19779.1|19659.1|19778.39|19658.39|19779.1|19659.1|19777.92|19657.92|9
1639297680000|2021-12-12 08:28:00|19778.27|19658.27|19778.93|19658.93|19779.05|19659.05|19778.27|19658.27|10
1639297690000|2021-12-12 08:28:10|19778.74|19658.74|19777.41|19657.41|19779.05|19659.05|19777.41|19657.41|10
1639297700000|2021-12-12 08:28:20|19777.3|19657.3|19776.11|19656.11|19777.3|19657.3|19775.64|19655.64|9
1639297710000|2021-12-12 08:28:30|19775.91|19655.91|19778.69|19658.69|19778.69|19658.69|19775.48|19655.48|10
1639297720000|2021-12-12 08:28:40|19778.74|19658.74|19782.26|19662.26|19782.26|19662.26|19778.74|19658.74|10
1639297730000|2021-12-12 08:28:50|19782.24|19662.24|19787.18|19667.18|19787.18|19667.18|19782.24|19662.24|10
1639297740000|2021-12-12 08:29:00|19787.19|19667.19|19789.12|19669.12|19789.12|19669.12|19787.19|19667.19|10
1639297750000|2021-12-12 08:29:10|19788.79|19668.79|19788.9|19668.9|19789.36|19669.36|19788.79|19668.79|10
1639297760000|2021-12-12 08:29:20|19788.89|19668.89|19787.19|19667.19|19788.89|19668.89|19787.15|19667.15|10
1639297770000|2021-12-12 08:29:30|19786.94|19666.94|19787.02|19667.02|19787.25|19667.25|19786.82|19666.82|7
1639297780000|2021-12-12 08:29:40|19787.04|19667.04|19785.08|19665.08|19787.75|19667.75|19784.85|19664.85|10
1639297790000|2021-12-12 08:29:50|19784.9|19664.9|19781.46|19661.46|19784.92|19664.92|19781.46|19661.46|9
1639297800000|2021-12-12 08:30:00|19781.34|19661.34|19779.27|19659.27|19781.34|19661.34|19779.12|19659.12|9
1639297810000|2021-12-12 08:30:10|19778.7|19658.7|19775.57|19655.57|19778.7|19658.7|19775.57|19655.57|10
1639297820000|2021-12-12 08:30:20|19775.33|19655.33|19772.07|19652.07|19775.33|19655.33|19772.07|19652.07|9
1639297830000|2021-12-12 08:30:30|19772.19|19652.19|19770.64|19650.64|19772.19|19652.19|19770.15|19650.15|9
1639297840000|2021-12-12 08:30:40|19770.6|19650.6|19770.37|19650.37|19771.05|19651.05|19770.37|19650.37|9
1639297850000|2021-12-12 08:30:50|19770.08|19650.08|19770.04|19650.04|19770.62|19650.62|19769.84|19649.84|8
1639297860000|2021-12-12 08:31:00|19770.01|19650.01|19769.05|19649.05|19770.16|19650.16|19769.05|19649.05|10
1639297870000|2021-12-12 08:31:10|19769.38|19649.38|19766.38|19646.38|19769.62|19649.62|19766.38|19646.38|10
1639297880000|2021-12-12 08:31:20|19766.29|19646.29|19765.39|19645.39|19766.29|19646.29|19765.15|19645.15|10
1639297890000|2021-12-12 08:31:30|19765.38|19645.38|19764.81|19644.81|19765.8|19645.8|19764.81|19644.81|8
1639297900000|2021-12-12 08:31:40|19765.14|19645.14|19766.16|19646.16|19766.87|19646.87|19765.14|19645.14|9
1639297910000|2021-12-12 08:31:50|19766.09|19646.09|19765.44|19645.44|19766.31|19646.31|19765.44|19645.44|9
1639297920000|2021-12-12 08:32:00|19765.86|19645.86|19764.78|19644.78|19765.86|19645.86|19764.69|19644.69|10
1639297930000|2021-12-12 08:32:10|19763.66|19643.66|19763.85|19643.85|19763.85|19643.85|19763.66|19643.66|9
1639297940000|2021-12-12 08:32:20|19763.82|19643.82|19759.74|19639.74|19763.86|19643.86|19759.74|19639.74|9
1639297950000|2021-12-12 08:32:30|19759.47|19639.47|19755.97|19635.97|19759.47|19639.47|19755.55|19635.55|10
1639297960000|2021-12-12 08:32:40|19756.26|19636.26|19757.01|19637.01|19757.01|19637.01|19756.11|19636.11|9
1639297970000|2021-12-12 08:32:50|19756.98|19636.98|19757.66|19637.66|19757.74|19637.74|19756.84|19636.84|9
1639297980000|2021-12-12 08:33:00|19757.71|19637.71|19758.09|19638.09|19758.33|19638.33|19757.47|19637.47|8
1639297990000|2021-12-12 08:33:10|19758.1|19638.1|19757.42|19637.42|19758.39|19638.39|19757.14|19637.14|10
1639298000000|2021-12-12 08:33:20|19752.7|19632.7|19751.78|19631.78|19752.8|19632.8|19751.78|19631.78|6
1639298010000|2021-12-12 08:33:30|19751.27|19631.27|19750.92|19630.92|19751.27|19631.27|19750.92|19630.92|9
1639298020000|2021-12-12 08:33:40|19751.07|19631.07|19752.11|19632.11|19752.11|19632.11|19750.94|19630.94|10
1639298030000|2021-12-12 08:33:50|19751.82|19631.82|19751.69|19631.69|19751.82|19631.82|19751.41|19631.41|8
1639298040000|2021-12-12 08:34:00|19752.26|19632.26|19752.49|19632.49|19752.66|19632.66|19752.1|19632.1|10
1639298050000|2021-12-12 08:34:10|19752.64|19632.64|19751.43|19631.43|19753.45|19633.45|19751.43|19631.43|9
1639298060000|2021-12-12 08:34:20|19751.21|19631.21|19750.37|19630.37|19751.45|19631.45|19750.37|19630.37|8
1639298070000|2021-12-12 08:34:30|19750.48|19630.48|19750.75|19630.75|19750.92|19630.92|19750.34|19630.34|9
1639298080000|2021-12-12 08:34:40|19750.78|19630.78|19751.75|19631.75|19751.75|19631.75|19750.75|19630.75|9
1639298090000|2021-12-12 08:34:50|19752.55|19632.55|19751.64|19631.64|19753.06|19633.06|19751.22|19631.22|10
1639298100000|2021-12-12 08:35:00|19751.71|19631.71|19750.41|19630.41|19751.71|19631.71|19750.31|19630.31|10
1639298110000|2021-12-12 08:35:10|19750.35|19630.35|19747.95|19627.95|19750.35|19630.35|19747.86|19627.86|10
1639298120000|2021-12-12 08:35:20|19747.1|19627.1|19744.64|19624.64|19747.16|19627.16|19744.64|19624.64|10
1639298130000|2021-12-12 08:35:30|19744.65|19624.65|19743.1|19623.1|19744.65|19624.65|19743.1|19623.1|8
1639298140000|2021-12-12 08:35:40|19743.44|19623.44|19740.02|19620.02|19743.64|19623.64|19739.52|19619.52|10
1639298150000|2021-12-12 08:35:50|19739.62|19619.62|19739.13|19619.13|19739.94|19619.94|19738.84|19618.84|10
1639298160000|2021-12-12 08:36:00|19738.95|19618.95|19738.4|19618.4|19739.12|19619.12|19738.1|19618.1|10
1639298170000|2021-12-12 08:36:10|19737.14|19617.14|19735.5|19615.5|19737.17|19617.17|19735.45|19615.45|10
1639298180000|2021-12-12 08:36:20|19735.24|19615.24|19733.07|19613.07|19735.24|19615.24|19732.91|19612.91|9
1639298190000|2021-12-12 08:36:30|19732.87|19612.87|19732.17|19612.17|19732.96|19612.96|19731.68|19611.68|8
1639298200000|2021-12-12 08:36:40|19732.18|19612.18|19733.1|19613.1|19733.19|19613.19|19732.18|19612.18|10
1639298210000|2021-12-12 08:36:50|19733.21|19613.21|19734.79|19614.79|19734.79|19614.79|19733.21|19613.21|9
1639298220000|2021-12-12 08:37:00|19734.68|19614.68|19736.38|19616.38|19736.38|19616.38|19734.59|19614.59|10
1639298230000|2021-12-12 08:37:10|19736.47|19616.47|19736.75|19616.75|19737.24|19617.24|19736.47|19616.47|10
1639298240000|2021-12-12 08:37:20|19736.63|19616.63|19736.38|19616.38|19736.91|19616.91|19736.16|19616.16|10
1639298250000|2021-12-12 08:37:30|19736.49|19616.49|19735.06|19615.06|19736.49|19616.49|19734.91|19614.91|10
1639298260000|2021-12-12 08:37:40|19734.75|19614.75|19732.88|19612.88|19734.85|19614.85|19732.88|19612.88|10
1639298270000|2021-12-12 08:37:50|19731.37|19611.37|19722.91|19602.91|19731.37|19611.37|19722.91|19602.91|10
1639298280000|2021-12-12 08:38:00|19722.83|19602.83|19720.63|19600.63|19723.11|19603.11|19720.63|19600.63|10
1639298290000|2021-12-12 08:38:10|19720.26|19600.26|19718.13|19598.13|19720.26|19600.26|19718.13|19598.13|8
1639298300000|2021-12-12 08:38:20|19718.37|19598.37|19715.24|19595.24|19718.37|19598.37|19715.19|19595.19|9
1639298310000|2021-12-12 08:38:30|19714.85|19594.85|19715.08|19595.08|19715.58|19595.58|19714.83|19594.83|9
1639298320000|2021-12-12 08:38:40|19715.14|19595.14|19709.21|19589.21|19715.14|19595.14|19708.91|19588.91|10
1639298330000|2021-12-12 08:38:50|19708.91|19588.91|19704.57|19584.57|19708.91|19588.91|19704.57|19584.57|10
1639298340000|2021-12-12 08:39:00|19704.7|19584.7|19701.06|19581.06|19704.7|19584.7|19701.06|19581.06|10
1639298350000|2021-12-12 08:39:10|19700.98|19580.98|19697.89|19577.89|19700.98|19580.98|19697.85|19577.85|10
1639298360000|2021-12-12 08:39:20|19697.7|19577.7|19695.58|19575.58|19697.7|19577.7|19694.36|19574.36|10
1639298370000|2021-12-12 08:39:30|19695.53|19575.53|19692.33|19572.33|19695.53|19575.53|19692.33|19572.33|10
1639298380000|2021-12-12 08:39:40|19692.76|19572.76|19692.67|19572.67|19693.19|19573.19|19692.1|19572.1|9
1639298390000|2021-12-12 08:39:50|19692.44|19572.44|19693.72|19573.72|19694.38|19574.38|19692.44|19572.44|9
1639298400000|2021-12-12 08:40:00|19693.98|19573.98|19694.13|19574.13|19695.39|19575.39|19693.98|19573.98|10
1639298410000|2021-12-12 08:40:10|19693.3|19573.3|19689.92|19569.92|19693.3|19573.3|19689.92|19569.92|10
1639298420000|2021-12-12 08:40:20|19690.12|19570.12|19687.1|19567.1|19690.12|19570.12|19687.1|19567.1|10
1639298430000|2021-12-12 08:40:30|19687.18|19567.18|19685.81|19565.81|19687.22|19567.22|19685.81|19565.81|10
1639298440000|2021-12-12 08:40:40|19685.44|19565.44|19683.3|19563.3|19686.05|19566.05|19683.3|19563.3|10
1639298450000|2021-12-12 08:40:50|19681.99|19561.99|19671.96|19551.96|19682.52|19562.52|19671.96|19551.96|10
1639298460000|2021-12-12 08:41:00|19671.87|19551.87|19672.43|19552.43|19672.62|19552.62|19671.28|19551.28|10
1639298470000|2021-12-12 08:41:10|19672.44|19552.44|19673.16|19553.16|19673.16|19553.16|19672.36|19552.36|8
1639298480000|2021-12-12 08:41:20|19673.24|19553.24|19672.43|19552.43|19673.96|19553.96|19672.43|19552.43|10
1639298490000|2021-12-12 08:41:30|19672.58|19552.58|19671.61|19551.61|19672.58|19552.58|19671.28|19551.28|10
1639298500000|2021-12-12 08:41:40|19671.2|19551.2|19670.45|19550.45|19671.4|19551.4|19670.22|19550.22|10
1639298510000|2021-12-12 08:41:50|19669.6|19549.6|19668.59|19548.59|19669.95|19549.95|19668.59|19548.59|10
1639298520000|2021-12-12 08:42:00|19668.04|19548.04|19665.47|19545.47|19668.04|19548.04|19665.46|19545.46|10
1639298530000|2021-12-12 08:42:10|19664.56|19544.56|19663.52|19543.52|19664.56|19544.56|19663.2|19543.2|9
1639298540000|2021-12-12 08:42:20|19663.87|19543.87|19665.98|19545.98|19666.73|19546.73|19663.87|19543.87|10
1639298550000|2021-12-12 08:42:30|19666.05|19546.05|19667.35|19547.35|19667.35|19547.35|19665.82|19545.82|10
1639298560000|2021-12-12 08:42:40|19667.6|19547.6|19665.86|19545.86|19667.6|19547.6|19665.69|19545.69|10
1639298570000|2021-12-12 08:42:50|19665.97|19545.97|19660.7|19540.7|19665.97|19545.97|19660.7|19540.7|9
1639298580000|2021-12-12 08:43:00|19660.87|19540.87|19660.2|19540.2|19660.87|19540.87|19658.56|19538.56|10
1639298590000|2021-12-12 08:43:10|19660.1|19540.1|19656.34|19536.34|19660.74|19540.74|19656.33|19536.33|10
1639298600000|2021-12-12 08:43:20|19656.23|19536.23|19653.4|19533.4|19656.23|19536.23|19653.4|19533.4|10
1639298610000|2021-12-12 08:43:30|19652.99|19532.99|19652.84|19532.84|19652.99|19532.99|19652.1|19532.1|10
1639298620000|2021-12-12 08:43:40|19652.8|19532.8|19652.36|19532.36|19652.8|19532.8|19651.36|19531.36|10
1639298630000|2021-12-12 08:43:50|19652.55|19532.55|19654.77|19534.77|19654.77|19534.77|19652.55|19532.55|10
1639298640000|2021-12-12 08:44:00|19655.47|19535.47|19659.93|19539.93|19659.93|19539.93|19655.47|19535.47|10
1639298650000|2021-12-12 08:44:10|19660.35|19540.35|19663.69|19543.69|19663.69|19543.69|19660.35|19540.35|9
1639298660000|2021-12-12 08:44:20|19663.51|19543.51|19662.41|19542.41|19664.63|19544.63|19662.3|19542.3|10
1639298670000|2021-12-12 08:44:30|19662.49|19542.49|19660.36|19540.36|19662.49|19542.49|19660.36|19540.36|10
1639298680000|2021-12-12 08:44:40|19660.72|19540.72|19661.04|19541.04|19661.55|19541.55|19660.66|19540.66|10
1639298690000|2021-12-12 08:44:50|19660.95|19540.95|19666.49|19546.49|19666.49|19546.49|19660.95|19540.95|10
1639298700000|2021-12-12 08:45:00|19666.55|19546.55|19665.92|19545.92|19666.55|19546.55|19665.78|19545.78|10
1639298710000|2021-12-12 08:45:10|19666.53|19546.53|19667.51|19547.51|19667.99|19547.99|19666.53|19546.53|10
1639298720000|2021-12-12 08:45:20|19667.12|19547.12|19670.47|19550.47|19670.47|19550.47|19667.12|19547.12|8
1639298730000|2021-12-12 08:45:30|19670.17|19550.17|19673.05|19553.05|19673.05|19553.05|19670.17|19550.17|10
1639298740000|2021-12-12 08:45:40|19672.96|19552.96|19674.36|19554.36|19674.43|19554.43|19672.96|19552.96|10
1639298750000|2021-12-12 08:45:50|19674.3|19554.3|19674.02|19554.02|19674.6|19554.6|19674.01|19554.01|8
1639298760000|2021-12-12 08:46:00|19675.8|19555.8|19678|19558|19678.02|19558.02|19675.8|19555.8|10
1639298770000|2021-12-12 08:46:10|19678.04|19558.04|19676.57|19556.57|19678.04|19558.04|19676.57|19556.57|9
1639298780000|2021-12-12 08:46:20|19676.74|19556.74|19672.13|19552.13|19676.74|19556.74|19672.13|19552.13|10
1639298790000|2021-12-12 08:46:30|19671.2|19551.2|19663.54|19543.54|19671.2|19551.2|19663.54|19543.54|10
1639298800000|2021-12-12 08:46:40|19663.87|19543.87|19654.91|19534.91|19663.87|19543.87|19654.91|19534.91|10
1639298810000|2021-12-12 08:46:50|19651.74|19531.74|19646.73|19526.73|19652.16|19532.16|19646.73|19526.73|10
1639298820000|2021-12-12 08:47:00|19646.26|19526.26|19646.37|19526.37|19648.28|19528.28|19646.26|19526.26|10
1639298830000|2021-12-12 08:47:10|19646.41|19526.41|19646.06|19526.06|19646.45|19526.45|19645.78|19525.78|9
1639298840000|2021-12-12 08:47:20|19645.64|19525.64|19644.22|19524.22|19645.64|19525.64|19643.9|19523.9|10
1639298850000|2021-12-12 08:47:30|19644.08|19524.08|19641|19521|19644.36|19524.36|19641|19521|10
1639298860000|2021-12-12 08:47:40|19640.04|19520.04|19638.21|19518.21|19640.8|19520.8|19638.21|19518.21|10
1639298870000|2021-12-12 08:47:50|19636.68|19516.68|19635.63|19515.63|19636.68|19516.68|19634.71|19514.71|10
1639298880000|2021-12-12 08:48:00|19635.22|19515.22|19635.14|19515.14|19635.54|19515.54|19634.17|19514.17|10
1639298890000|2021-12-12 08:48:10|19635.24|19515.24|19636.41|19516.41|19636.57|19516.57|19635.24|19515.24|9
1639298900000|2021-12-12 08:48:20|19636.02|19516.02|19634.6|19514.6|19636.02|19516.02|19634.48|19514.48|8
1639298910000|2021-12-12 08:48:30|19633.88|19513.88|19635.34|19515.34|19635.34|19515.34|19633.58|19513.58|8
1639298920000|2021-12-12 08:48:40|19635.65|19515.65|19637.62|19517.62|19637.74|19517.74|19635.65|19515.65|10
1639298930000|2021-12-12 08:48:50|19638.75|19518.75|19641.31|19521.31|19641.31|19521.31|19638.75|19518.75|10
1639298940000|2021-12-12 08:49:00|19641.58|19521.58|19644.16|19524.16|19644.16|19524.16|19641.58|19521.58|9
1639298950000|2021-12-12 08:49:10|19644.15|19524.15|19645.13|19525.13|19645.15|19525.15|19643.47|19523.47|10
1639298960000|2021-12-12 08:49:20|19646.03|19526.03|19647.88|19527.88|19648.29|19528.29|19645.33|19525.33|10
1639298970000|2021-12-12 08:49:30|19647.8|19527.8|19646.79|19526.79|19648.29|19528.29|19646.79|19526.79|10
1639298980000|2021-12-12 08:49:40|19646.45|19526.45|19644.59|19524.59|19646.45|19526.45|19644.32|19524.32|9
1639298990000|2021-12-12 08:49:50|19645.69|19525.69|19649.69|19529.69|19649.69|19529.69|19645.69|19525.69|10
1639299000000|2021-12-12 08:50:00|19649.81|19529.81|19652.48|19532.48|19652.48|19532.48|19649.81|19529.81|9
1639299010000|2021-12-12 08:50:10|19652.88|19532.88|19654|19534|19654|19534|19652.88|19532.88|8
1639299020000|2021-12-12 08:50:20|19653.64|19533.64|19656.78|19536.78|19656.78|19536.78|19653.64|19533.64|10
1639299030000|2021-12-12 08:50:30|19657.46|19537.46|19662.5|19542.5|19662.53|19542.53|19657.46|19537.46|9
1639299040000|2021-12-12 08:50:40|19662.43|19542.43|19662.91|19542.91|19663.37|19543.37|19662.43|19542.43|10
1639299050000|2021-12-12 08:50:50|19665.11|19545.11|19668.25|19548.25|19668.38|19548.38|19665.11|19545.11|9
1639299060000|2021-12-12 08:51:00|19668.13|19548.13|19670.73|19550.73|19670.73|19550.73|19668.13|19548.13|10
1639299070000|2021-12-12 08:51:10|19670.52|19550.52|19670.76|19550.76|19671.19|19551.19|19670.28|19550.28|10
1639299080000|2021-12-12 08:51:20|19671.03|19551.03|19671.29|19551.29|19671.62|19551.62|19671.03|19551.03|8
1639299090000|2021-12-12 08:51:30|19671.21|19551.21|19670.48|19550.48|19671.42|19551.42|19670.48|19550.48|8
1639299100000|2021-12-12 08:51:40|19670.45|19550.45|19669.93|19549.93|19670.45|19550.45|19669.51|19549.51|10
1639299110000|2021-12-12 08:51:50|19670.05|19550.05|19674.4|19554.4|19674.4|19554.4|19670.05|19550.05|10
1639299120000|2021-12-12 08:52:00|19674.53|19554.53|19675.97|19555.97|19675.97|19555.97|19673.77|19553.77|10
1639299130000|2021-12-12 08:52:10|19676.27|19556.27|19677.54|19557.54|19677.8|19557.8|19675.69|19555.69|10
1639299140000|2021-12-12 08:52:20|19678.47|19558.47|19682.59|19562.59|19682.59|19562.59|19678.15|19558.15|9
1639299150000|2021-12-12 08:52:30|19682.49|19562.49|19686.29|19566.29|19686.29|19566.29|19682.49|19562.49|10
1639299160000|2021-12-12 08:52:40|19686.34|19566.34|19686.29|19566.29|19686.82|19566.82|19686.22|19566.22|9
1639299170000|2021-12-12 08:52:50|19686.27|19566.27|19685.7|19565.7|19686.59|19566.59|19685.48|19565.48|9
1639299180000|2021-12-12 08:53:00|19685.4|19565.4|19686.83|19566.83|19686.83|19566.83|19685.4|19565.4|10
1639299190000|2021-12-12 08:53:10|19686.82|19566.82|19686.51|19566.51|19687.11|19567.11|19686.51|19566.51|9
1639299200000|2021-12-12 08:53:20|19687|19567|19688.64|19568.64|19688.64|19568.64|19687|19567|10
1639299210000|2021-12-12 08:53:30|19688.31|19568.31|19688.83|19568.83|19689.09|19569.09|19688.06|19568.06|9
1639299220000|2021-12-12 08:53:40|19688.52|19568.52|19688.17|19568.17|19688.84|19568.84|19688.17|19568.17|9
1639299230000|2021-12-12 08:53:50|19687.79|19567.79|19688.54|19568.54|19688.54|19568.54|19687.54|19567.54|10
1639299240000|2021-12-12 08:54:00|19688.63|19568.63|19695.06|19575.06|19695.06|19575.06|19688.63|19568.63|10
1639299250000|2021-12-12 08:54:10|19695.63|19575.63|19698.41|19578.41|19698.41|19578.41|19695.63|19575.63|10
1639299260000|2021-12-12 08:54:20|19698.56|19578.56|19699.05|19579.05|19699.13|19579.13|19698.5|19578.5|9
1639299270000|2021-12-12 08:54:30|19699.14|19579.14|19697.85|19577.85|19699.41|19579.41|19697.66|19577.66|10
1639299280000|2021-12-12 08:54:40|19697.76|19577.76|19695.04|19575.04|19697.76|19577.76|19695.04|19575.04|9
1639299290000|2021-12-12 08:54:50|19694.84|19574.84|19692.68|19572.68|19694.92|19574.92|19692.68|19572.68|8
1639299300000|2021-12-12 08:55:00|19691.66|19571.66|19689.4|19569.4|19691.66|19571.66|19689.4|19569.4|8
1639299310000|2021-12-12 08:55:10|19689.26|19569.26|19688.87|19568.87|19689.32|19569.32|19688.87|19568.87|9
1639299320000|2021-12-12 08:55:20|19688.74|19568.74|19689.15|19569.15|19689.52|19569.52|19688.74|19568.74|10
1639299330000|2021-12-12 08:55:30|19689.42|19569.42|19691.89|19571.89|19691.89|19571.89|19689.37|19569.37|10
1639299340000|2021-12-12 08:55:40|19692.39|19572.39|19693.31|19573.31|19693.5|19573.5|19692.39|19572.39|10
1639299350000|2021-12-12 08:55:50|19693.08|19573.08|19693.03|19573.03|19693.54|19573.54|19692.87|19572.87|10
1639299360000|2021-12-12 08:56:00|19692.97|19572.97|19691.08|19571.08|19692.97|19572.97|19691.08|19571.08|8
1639299370000|2021-12-12 08:56:10|19690.72|19570.72|19688.56|19568.56|19690.72|19570.72|19688.56|19568.56|8
1639299380000|2021-12-12 08:56:20|19688.41|19568.41|19687.96|19567.96|19688.76|19568.76|19687.96|19567.96|9
1639299390000|2021-12-12 08:56:30|19688.05|19568.05|19688.33|19568.33|19688.64|19568.64|19688.05|19568.05|8
1639299400000|2021-12-12 08:56:40|19688.32|19568.32|19689.31|19569.31|19689.33|19569.33|19688.32|19568.32|7
1639299410000|2021-12-12 08:56:50|19689.13|19569.13|19689.05|19569.05|19689.76|19569.76|19688.63|19568.63|9
1639299420000|2021-12-12 08:57:00|19689.38|19569.38|19687.97|19567.97|19689.38|19569.38|19687.36|19567.36|10
1639299430000|2021-12-12 08:57:10|19687.85|19567.85|19686.39|19566.39|19687.85|19567.85|19686.39|19566.39|9
1639299440000|2021-12-12 08:57:20|19686.14|19566.14|19685.09|19565.09|19686.54|19566.54|19685.09|19565.09|9
1639299450000|2021-12-12 08:57:30|19684.94|19564.94|19682.82|19562.82|19685.11|19565.11|19682.82|19562.82|8
1639299460000|2021-12-12 08:57:40|19682.65|19562.65|19682.62|19562.62|19682.65|19562.65|19681.67|19561.67|8
1639299470000|2021-12-12 08:57:50|19681.61|19561.61|19679.94|19559.94|19681.61|19561.61|19679.94|19559.94|7
1639299480000|2021-12-12 08:58:00|19679.62|19559.62|19679.62|19559.62|19679.74|19559.74|19679.13|19559.13|9
1639299490000|2021-12-12 08:58:10|19680.33|19560.33|19681.36|19561.36|19681.47|19561.47|19680.33|19560.33|9
1639299500000|2021-12-12 08:58:20|19681.43|19561.43|19686|19566|19686|19566|19681.43|19561.43|10
1639299510000|2021-12-12 08:58:30|19686.57|19566.57|19693.49|19573.49|19693.49|19573.49|19686.57|19566.57|10
1639299520000|2021-12-12 08:58:40|19693.37|19573.37|19696.72|19576.72|19697.66|19577.66|19693.37|19573.37|10
1639299530000|2021-12-12 08:58:50|19696.61|19576.61|19695.09|19575.09|19696.61|19576.61|19694.74|19574.74|9
1639299540000|2021-12-12 08:59:00|19694.77|19574.77|19693.56|19573.56|19695.44|19575.44|19693.56|19573.56|10
1639299550000|2021-12-12 08:59:10|19694.1|19574.1|19694.83|19574.83|19694.83|19574.83|19694.1|19574.1|8
1639299560000|2021-12-12 08:59:20|19694.88|19574.88|19693.15|19573.15|19695.06|19575.06|19693.15|19573.15|9
1639299570000|2021-12-12 08:59:30|19693.16|19573.16|19685.32|19565.32|19693.16|19573.16|19685.32|19565.32|9
1639299580000|2021-12-12 08:59:40|19684.43|19564.43|19681.5|19561.5|19684.85|19564.85|19681.5|19561.5|8
1639299590000|2021-12-12 08:59:50|19681.19|19561.19|19680.14|19560.14|19681.86|19561.86|19680.06|19560.06|10
1639299600000|2021-12-12 09:00:00|19680.31|19560.31|19675.76|19555.76|19680.31|19560.31|19675.76|19555.76|10
1639299610000|2021-12-12 09:00:10|19674.49|19554.49|19671.17|19551.17|19674.49|19554.49|19671.17|19551.17|10
1639299620000|2021-12-12 09:00:20|19671.35|19551.35|19673.59|19553.59|19673.59|19553.59|19671.35|19551.35|10
1639299630000|2021-12-12 09:00:30|19674|19554|19678.32|19558.32|19678.32|19558.32|19674|19554|9
1639299640000|2021-12-12 09:00:40|19678.58|19558.58|19684.41|19564.41|19684.41|19564.41|19678.58|19558.58|10
1639299650000|2021-12-12 09:00:50|19684.5|19564.5|19681.84|19561.84|19684.5|19564.5|19681.84|19561.84|10
1639299660000|2021-12-12 09:01:00|19681.38|19561.38|19682.69|19562.69|19682.69|19562.69|19681.38|19561.38|10
1639299670000|2021-12-12 09:01:10|19683.16|19563.16|19685.96|19565.96|19685.96|19565.96|19683.16|19563.16|10
1639299680000|2021-12-12 09:01:20|19686.04|19566.04|19685.08|19565.08|19686.25|19566.25|19685.08|19565.08|9
1639299690000|2021-12-12 09:01:30|19684.29|19564.29|19684.48|19564.48|19684.85|19564.85|19683.83|19563.83|8
1639299700000|2021-12-12 09:01:40|19684.53|19564.53|19681.59|19561.59|19684.53|19564.53|19681.59|19561.59|9
1639299710000|2021-12-12 09:01:50|19682.34|19562.34|19682.26|19562.26|19682.72|19562.72|19682.05|19562.05|10
1639299720000|2021-12-12 09:02:00|19682.65|19562.65|19686.96|19566.96|19686.97|19566.97|19682.42|19562.42|9
1639299730000|2021-12-12 09:02:10|19687.07|19567.07|19689.9|19569.9|19689.9|19569.9|19686.66|19566.66|9
1639299740000|2021-12-12 09:02:20|19690.33|19570.33|19690.08|19570.08|19690.9|19570.9|19690.08|19570.08|9
1639299750000|2021-12-12 09:02:30|19690.73|19570.73|19692.3|19572.3|19692.3|19572.3|19690.73|19570.73|10
1639299760000|2021-12-12 09:02:40|19692.91|19572.91|19694.61|19574.61|19694.76|19574.76|19692.91|19572.91|8
1639299770000|2021-12-12 09:02:50|19694.73|19574.73|19695.73|19575.73|19695.73|19575.73|19694.47|19574.47|10
1639299780000|2021-12-12 09:03:00|19694.92|19574.92|19692.08|19572.08|19695.73|19575.73|19691.81|19571.81|10
1639299790000|2021-12-12 09:03:10|19691.94|19571.94|19687.52|19567.52|19692.16|19572.16|19687.52|19567.52|9
1639299800000|2021-12-12 09:03:20|19687.43|19567.43|19683.78|19563.78|19687.43|19567.43|19683.78|19563.78|9
1639299810000|2021-12-12 09:03:30|19683.34|19563.34|19684.05|19564.05|19684.05|19564.05|19682.61|19562.61|9
1639299820000|2021-12-12 09:03:40|19684.48|19564.48|19686.15|19566.15|19686.19|19566.19|19684.26|19564.26|9
1639299830000|2021-12-12 09:03:50|19686.08|19566.08|19686.68|19566.68|19686.99|19566.99|19685.95|19565.95|10
1639299840000|2021-12-12 09:04:00|19686.97|19566.97|19691.08|19571.08|19691.6|19571.6|19686.97|19566.97|10
1639299850000|2021-12-12 09:04:10|19691.62|19571.62|19696.94|19576.94|19696.94|19576.94|19691.62|19571.62|9
1639299860000|2021-12-12 09:04:20|19696.71|19576.71|19699.95|19579.95|19699.95|19579.95|19696.71|19576.71|9
1639299870000|2021-12-12 09:04:30|19700.2|19580.2|19701.24|19581.24|19701.44|19581.44|19699.87|19579.87|9
1639299880000|2021-12-12 09:04:40|19701.15|19581.15|19700.92|19580.92|19701.25|19581.25|19700.44|19580.44|9
1639299890000|2021-12-12 09:04:50|19701.07|19581.07|19702.46|19582.46|19702.46|19582.46|19700.61|19580.61|9
1639299900000|2021-12-12 09:05:00|19702.65|19582.65|19710.45|19590.45|19710.45|19590.45|19702.65|19582.65|10
1639299910000|2021-12-12 09:05:10|19710.56|19590.56|19713.31|19593.31|19713.59|19593.59|19710.56|19590.56|10
1639299920000|2021-12-12 09:05:20|19712.6|19592.6|19713.63|19593.63|19713.63|19593.63|19712.18|19592.18|9
1639299930000|2021-12-12 09:05:30|19714.1|19594.1|19712.92|19592.92|19714.45|19594.45|19712.92|19592.92|8
1639299940000|2021-12-12 09:05:40|19713.15|19593.15|19717.62|19597.62|19717.62|19597.62|19713.15|19593.15|10
1639299950000|2021-12-12 09:05:50|19718.04|19598.04|19723.35|19603.35|19723.35|19603.35|19718.04|19598.04|10
1639299960000|2021-12-12 09:06:00|19723.22|19603.22|19721.97|19601.97|19723.22|19603.22|19720.8|19600.8|10
1639299970000|2021-12-12 09:06:10|19721.73|19601.73|19718.45|19598.45|19721.73|19601.73|19718.36|19598.36|9
1639299980000|2021-12-12 09:06:20|19718.01|19598.01|19719.48|19599.48|19719.48|19599.48|19717.45|19597.45|10
1639299990000|2021-12-12 09:06:30|19719.24|19599.24|19717.04|19597.04|19719.24|19599.24|19717.04|19597.04|9
1639300000000|2021-12-12 09:06:40|19716.94|19596.94|19715.74|19595.74|19716.94|19596.94|19714.72|19594.72|10
1639300010000|2021-12-12 09:06:50|19716.27|19596.27|19716.08|19596.08|19716.38|19596.38|19715.8|19595.8|10
1639300020000|2021-12-12 09:07:00|19716.27|19596.27|19716.16|19596.16|19716.32|19596.32|19715.72|19595.72|9
1639300030000|2021-12-12 09:07:10|19716.1|19596.1|19715.18|19595.18|19716.14|19596.14|19715.15|19595.15|10
1639300040000|2021-12-12 09:07:20|19715.07|19595.07|19715.29|19595.29|19715.52|19595.52|19715.05|19595.05|10
1639300050000|2021-12-12 09:07:30|19715.32|19595.32|19716.82|19596.82|19716.82|19596.82|19715.17|19595.17|9
1639300060000|2021-12-12 09:07:40|19716.66|19596.66|19718.15|19598.15|19718.15|19598.15|19716.49|19596.49|10
1639300070000|2021-12-12 09:07:50|19717.84|19597.84|19720.01|19600.01|19720.17|19600.17|19717.84|19597.84|9
1639300080000|2021-12-12 09:08:00|19719.88|19599.88|19722.2|19602.2|19722.2|19602.2|19719.88|19599.88|10
1639300090000|2021-12-12 09:08:10|19723.37|19603.37|19726.35|19606.35|19726.35|19606.35|19723.37|19603.37|10
1639300100000|2021-12-12 09:08:20|19726.04|19606.04|19726.79|19606.79|19726.79|19606.79|19726.04|19606.04|10
1639300110000|2021-12-12 09:08:30|19726.72|19606.72|19726.38|19606.38|19726.81|19606.81|19726.01|19606.01|10
1639300120000|2021-12-12 09:08:40|19726.25|19606.25|19723.59|19603.59|19726.25|19606.25|19723.57|19603.57|10
1639300130000|2021-12-12 09:08:50|19723.6|19603.6|19721.9|19601.9|19723.6|19603.6|19721.43|19601.43|10
1639300140000|2021-12-12 09:09:00|19722.08|19602.08|19723.78|19603.78|19723.78|19603.78|19722.08|19602.08|10
1639300150000|2021-12-12 09:09:10|19723.75|19603.75|19723.01|19603.01|19723.79|19603.79|19723.01|19603.01|8
1639300160000|2021-12-12 09:09:20|19723.11|19603.11|19722.94|19602.94|19723.43|19603.43|19722.75|19602.75|10
1639300170000|2021-12-12 09:09:30|19723.02|19603.02|19723.83|19603.83|19723.84|19603.84|19722.77|19602.77|10
1639300180000|2021-12-12 09:09:40|19723.73|19603.73|19725.07|19605.07|19726.22|19606.22|19723.12|19603.12|10
1639300190000|2021-12-12 09:09:50|19725.08|19605.08|19721.89|19601.89|19725.08|19605.08|19721.89|19601.89|10
1639300200000|2021-12-12 09:10:00|19721.87|19601.87|19716.69|19596.69|19721.87|19601.87|19716.69|19596.69|10
1639300210000|2021-12-12 09:10:10|19715.98|19595.98|19708.68|19588.68|19715.98|19595.98|19708.68|19588.68|10
1639300220000|2021-12-12 09:10:20|19707.79|19587.79|19704.15|19584.15|19707.79|19587.79|19704.15|19584.15|10
1639300230000|2021-12-12 09:10:30|19704.17|19584.17|19703.57|19583.57|19704.34|19584.34|19703.45|19583.45|9
1639300240000|2021-12-12 09:10:40|19703.95|19583.95|19703.59|19583.59|19705.05|19585.05|19703.59|19583.59|10
1639300250000|2021-12-12 09:10:50|19703.54|19583.54|19702.83|19582.83|19704.55|19584.55|19702.83|19582.83|10
1639300260000|2021-12-12 09:11:00|19702.71|19582.71|19703.43|19583.43|19703.43|19583.43|19702.22|19582.22|10
1639300270000|2021-12-12 09:11:10|19704.65|19584.65|19707.15|19587.15|19707.15|19587.15|19704.65|19584.65|9
1639300280000|2021-12-12 09:11:20|19707.14|19587.14|19708.45|19588.45|19708.45|19588.45|19707.14|19587.14|10
1639300290000|2021-12-12 09:11:30|19708.47|19588.47|19708.91|19588.91|19709.34|19589.34|19707.67|19587.67|10
1639300300000|2021-12-12 09:11:40|19709|19589|19707.33|19587.33|19709|19589|19707.33|19587.33|10
1639300310000|2021-12-12 09:11:50|19707.24|19587.24|19706.97|19586.97|19707.24|19587.24|19706.89|19586.89|7
1639300320000|2021-12-12 09:12:00|19706.9|19586.9|19706.07|19586.07|19707.08|19587.08|19705.37|19585.37|9
1639300330000|2021-12-12 09:12:10|19706.06|19586.06|19704.23|19584.23|19706.06|19586.06|19704.23|19584.23|8
1639300340000|2021-12-12 09:12:20|19704.32|19584.32|19703.26|19583.26|19704.32|19584.32|19703.26|19583.26|7
1639300350000|2021-12-12 09:12:30|19702.94|19582.94|19702.93|19582.93|19702.94|19582.94|19702.83|19582.83|4
1639300360000|2021-12-12 09:12:40|19702.72|19582.72|19704.64|19584.64|19704.66|19584.66|19702.01|19582.01|10
1639300370000|2021-12-12 09:12:50|19704.59|19584.59|19702.93|19582.93|19704.8|19584.8|19702.93|19582.93|10
1639300380000|2021-12-12 09:13:00|19702.79|19582.79|19700.74|19580.74|19702.79|19582.79|19700.74|19580.74|7
1639300390000|2021-12-12 09:13:10|19700.68|19580.68|19700.68|19580.68|19701.04|19581.04|19700.18|19580.18|10
1639300400000|2021-12-12 09:13:20|19700.67|19580.67|19699.34|19579.34|19700.67|19580.67|19699.34|19579.34|9
1639300410000|2021-12-12 09:13:30|19699.3|19579.3|19698.88|19578.88|19699.3|19579.3|19698.63|19578.63|10
1639300420000|2021-12-12 09:13:40|19699.12|19579.12|19700.75|19580.75|19700.89|19580.89|19699.12|19579.12|9
1639300430000|2021-12-12 09:13:50|19701.2|19581.2|19702.79|19582.79|19702.79|19582.79|19700.85|19580.85|8
1639300440000|2021-12-12 09:14:00|19703.14|19583.14|19702.63|19582.63|19703.83|19583.83|19702.51|19582.51|8
1639300450000|2021-12-12 09:14:10|19702.74|19582.74|19694.93|19574.93|19702.74|19582.74|19694.93|19574.93|10
1639300460000|2021-12-12 09:14:20|19694.85|19574.85|19689.8|19569.8|19694.85|19574.85|19689.8|19569.8|10
1639300470000|2021-12-12 09:14:30|19689.58|19569.58|19685.76|19565.76|19689.58|19569.58|19685.76|19565.76|8
1639300480000|2021-12-12 09:14:40|19685.55|19565.55|19684.32|19564.32|19685.61|19565.61|19684.19|19564.19|10
1639300490000|2021-12-12 09:14:50|19684.17|19564.17|19679.49|19559.49|19684.62|19564.62|19679.49|19559.49|10
1639300500000|2021-12-12 09:15:00|19679.28|19559.28|19678.21|19558.21|19679.52|19559.52|19677.99|19557.99|10
1639300510000|2021-12-12 09:15:10|19677.96|19557.96|19676.79|19556.79|19678.02|19558.02|19676.79|19556.79|10
1639300520000|2021-12-12 09:15:20|19676.89|19556.89|19676.86|19556.86|19676.89|19556.89|19676.28|19556.28|9
1639300530000|2021-12-12 09:15:30|19676.84|19556.84|19678.54|19558.54|19678.54|19558.54|19676.84|19556.84|9
1639300540000|2021-12-12 09:15:40|19678.73|19558.73|19678.53|19558.53|19679.31|19559.31|19678.21|19558.21|10
1639300550000|2021-12-12 09:15:50|19678.67|19558.67|19677.23|19557.23|19678.69|19558.69|19677.23|19557.23|10
1639300560000|2021-12-12 09:16:00|19676.91|19556.91|19667.9|19547.9|19676.91|19556.91|19667.9|19547.9|10
1639300570000|2021-12-12 09:16:10|19667.56|19547.56|19664.31|19544.31|19667.99|19547.99|19664.31|19544.31|10
1639300580000|2021-12-12 09:16:20|19664.45|19544.45|19660.41|19540.41|19664.46|19544.46|19660.41|19540.41|10
1639300590000|2021-12-12 09:16:30|19660.34|19540.34|19659.9|19539.9|19660.59|19540.59|19659.73|19539.73|10
1639300600000|2021-12-12 09:16:40|19659.74|19539.74|19660.18|19540.18|19660.18|19540.18|19657.79|19537.79|10
1639300610000|2021-12-12 09:16:50|19660.35|19540.35|19656.82|19536.82|19660.46|19540.46|19656.82|19536.82|9
1639300620000|2021-12-12 09:17:00|19657.06|19537.06|19657.27|19537.27|19657.32|19537.32|19656.91|19536.91|10
1639300630000|2021-12-12 09:17:10|19657.37|19537.37|19656.83|19536.83|19657.37|19537.37|19656.83|19536.83|10
1639300640000|2021-12-12 09:17:20|19656.72|19536.72|19655.99|19535.99|19656.73|19536.73|19655.99|19535.99|9
1639300650000|2021-12-12 09:17:30|19655.79|19535.79|19654.83|19534.83|19655.98|19535.98|19654.65|19534.65|10
1639300660000|2021-12-12 09:17:40|19654.62|19534.62|19653.6|19533.6|19654.62|19534.62|19653.05|19533.05|9
1639300670000|2021-12-12 09:17:50|19654.62|19534.62|19658.86|19538.86|19658.86|19538.86|19654.62|19534.62|10
1639300680000|2021-12-12 09:18:00|19659.53|19539.53|19661.32|19541.32|19662.43|19542.43|19659.53|19539.53|10
1639300690000|2021-12-12 09:18:10|19661.12|19541.12|19660.24|19540.24|19661.29|19541.29|19660.24|19540.24|10
1639300700000|2021-12-12 09:18:20|19660.31|19540.31|19661.16|19541.16|19662.27|19542.27|19660.31|19540.31|10
1639300710000|2021-12-12 09:18:30|19660.51|19540.51|19664.98|19544.98|19664.98|19544.98|19660.51|19540.51|10
1639300720000|2021-12-12 09:18:40|19664.93|19544.93|19668.4|19548.4|19668.4|19548.4|19664.93|19544.93|10
1639300730000|2021-12-12 09:18:50|19668.98|19548.98|19676.84|19556.84|19676.84|19556.84|19668.98|19548.98|10
1639300740000|2021-12-12 09:19:00|19676.9|19556.9|19689.16|19569.16|19689.16|19569.16|19676.9|19556.9|10
1639300750000|2021-12-12 09:19:10|19689.61|19569.61|19693.66|19573.66|19693.66|19573.66|19689.61|19569.61|10
1639300760000|2021-12-12 09:19:20|19693.82|19573.82|19697.12|19577.12|19697.12|19577.12|19693.51|19573.51|10
1639300770000|2021-12-12 09:19:30|19697.49|19577.49|19703|19583|19703|19583|19697.32|19577.32|9
1639300780000|2021-12-12 09:19:40|19703.14|19583.14|19704.53|19584.53|19704.71|19584.71|19703.09|19583.09|8
1639300790000|2021-12-12 09:19:50|19704.46|19584.46|19707.95|19587.95|19707.95|19587.95|19704.46|19584.46|10
1639300800000|2021-12-12 09:20:00|19707.61|19587.61|19707.33|19587.33|19708.17|19588.17|19707.33|19587.33|9
1639300810000|2021-12-12 09:20:10|19707.39|19587.39|19708.93|19588.93|19708.93|19588.93|19707.1|19587.1|9
1639300820000|2021-12-12 09:20:20|19708.96|19588.96|19709.78|19589.78|19709.9|19589.9|19708.96|19588.96|10
1639300830000|2021-12-12 09:20:30|19709.76|19589.76|19712.04|19592.04|19712.64|19592.64|19709.56|19589.56|10
1639300840000|2021-12-12 09:20:40|19712.15|19592.15|19713.06|19593.06|19713.13|19593.13|19712.03|19592.03|10
1639300850000|2021-12-12 09:20:50|19712.88|19592.88|19711.73|19591.73|19713.57|19593.57|19711.73|19591.73|10
1639300860000|2021-12-12 09:21:00|19710.95|19590.95|19709.05|19589.05|19710.95|19590.95|19709.05|19589.05|10
1639300870000|2021-12-12 09:21:10|19709.14|19589.14|19710.14|19590.14|19710.14|19590.14|19708.16|19588.16|10
1639300880000|2021-12-12 09:21:20|19711|19591|19713.41|19593.41|19713.41|19593.41|19711|19591|9
1639300890000|2021-12-12 09:21:30|19713.35|19593.35|19718.32|19598.32|19718.32|19598.32|19713.35|19593.35|10
1639300900000|2021-12-12 09:21:40|19718.98|19598.98|19722.4|19602.4|19722.4|19602.4|19718.98|19598.98|9
1639300910000|2021-12-12 09:21:50|19722.81|19602.81|19723.92|19603.92|19724.49|19604.49|19722.81|19602.81|9
1639300920000|2021-12-12 09:22:00|19723.34|19603.34|19724.36|19604.36|19724.36|19604.36|19723.33|19603.33|8
1639300930000|2021-12-12 09:22:10|19724.23|19604.23|19723.19|19603.19|19724.46|19604.46|19723.19|19603.19|8
1639300940000|2021-12-12 09:22:20|19722.99|19602.99|19722.81|19602.81|19723.28|19603.28|19722.81|19602.81|10
1639300950000|2021-12-12 09:22:30|19722.86|19602.86|19722.48|19602.48|19722.86|19602.86|19722.34|19602.34|9
1639300960000|2021-12-12 09:22:40|19722.32|19602.32|19719.93|19599.93|19722.32|19602.32|19719.72|19599.72|9
1639300970000|2021-12-12 09:22:50|19719.66|19599.66|19716.15|19596.15|19720.1|19600.1|19716.15|19596.15|9
1639300980000|2021-12-12 09:23:00|19716.2|19596.2|19714.19|19594.19|19716.2|19596.2|19714.07|19594.07|10
1639300990000|2021-12-12 09:23:10|19714.03|19594.03|19713.38|19593.38|19714.03|19594.03|19712.48|19592.48|10
1639301000000|2021-12-12 09:23:20|19713.71|19593.71|19715.15|19595.15|19715.15|19595.15|19713.71|19593.71|8
1639301010000|2021-12-12 09:23:30|19715.32|19595.32|19715.89|19595.89|19715.89|19595.89|19715.02|19595.02|10
1639301020000|2021-12-12 09:23:40|19715.97|19595.97|19718.7|19598.7|19718.7|19598.7|19715.97|19595.97|10
1639301030000|2021-12-12 09:23:50|19719.6|19599.6|19721.05|19601.05|19721.06|19601.06|19719.6|19599.6|10
1639301040000|2021-12-12 09:24:00|19720.32|19600.32|19719.08|19599.08|19720.55|19600.55|19719.08|19599.08|8
1639301050000|2021-12-12 09:24:10|19719.74|19599.74|19720.57|19600.57|19720.57|19600.57|19719.67|19599.67|10
1639301060000|2021-12-12 09:24:20|19720.98|19600.98|19726.96|19606.96|19726.96|19606.96|19720.98|19600.98|9
1639301070000|2021-12-12 09:24:30|19727.12|19607.12|19728.78|19608.78|19729.19|19609.19|19727.02|19607.02|10
1639301080000|2021-12-12 09:24:40|19728.99|19608.99|19738.06|19618.06|19738.06|19618.06|19728.62|19608.62|10
1639301090000|2021-12-12 09:24:50|19738.28|19618.28|19739.7|19619.7|19741.51|19621.51|19738.1|19618.1|10
1639301100000|2021-12-12 09:25:00|19739.39|19619.39|19737.32|19617.32|19740.59|19620.59|19737.32|19617.32|9
1639301110000|2021-12-12 09:25:10|19737.55|19617.55|19729.82|19609.82|19737.55|19617.55|19729.82|19609.82|10
1639301120000|2021-12-12 09:25:20|19729.88|19609.88|19726.84|19606.84|19729.88|19609.88|19726.58|19606.58|9
1639301130000|2021-12-12 09:25:30|19727.03|19607.03|19726.53|19606.53|19727.52|19607.52|19724.78|19604.78|10
1639301140000|2021-12-12 09:25:40|19726.97|19606.97|19724|19604|19727.03|19607.03|19724|19604|10
1639301150000|2021-12-12 09:25:50|19725.13|19605.13|19724.9|19604.9|19725.19|19605.19|19724.86|19604.86|9
1639301160000|2021-12-12 09:26:00|19724.87|19604.87|19725.56|19605.56|19725.56|19605.56|19724.77|19604.77|8
1639301170000|2021-12-12 09:26:10|19725.37|19605.37|19725.28|19605.28|19725.37|19605.37|19725.07|19605.07|9
1639301180000|2021-12-12 09:26:20|19725.64|19605.64|19724.37|19604.37|19725.64|19605.64|19724.36|19604.36|9
1639301190000|2021-12-12 09:26:30|19724.47|19604.47|19725.1|19605.1|19725.1|19605.1|19724.45|19604.45|10
1639301200000|2021-12-12 09:26:40|19725|19605|19724.08|19604.08|19725.4|19605.4|19724.04|19604.04|10
1639301210000|2021-12-12 09:26:50|19724.38|19604.38|19721.45|19601.45|19724.53|19604.53|19721.45|19601.45|10
1639301220000|2021-12-12 09:27:00|19721.19|19601.19|19718.91|19598.91|19721.19|19601.19|19718.91|19598.91|10
1639301230000|2021-12-12 09:27:10|19718.61|19598.61|19720.37|19600.37|19720.37|19600.37|19718.55|19598.55|10
1639301240000|2021-12-12 09:27:20|19720.62|19600.62|19721.59|19601.59|19721.79|19601.79|19720.62|19600.62|10
1639301250000|2021-12-12 09:27:30|19721.54|19601.54|19723.55|19603.55|19723.55|19603.55|19721.54|19601.54|10
1639301260000|2021-12-12 09:27:40|19723.64|19603.64|19727.06|19607.06|19727.06|19607.06|19723.64|19603.64|10
1639301270000|2021-12-12 09:27:50|19727.08|19607.08|19726.42|19606.42|19727.09|19607.09|19725.83|19605.83|10
1639301280000|2021-12-12 09:28:00|19726.23|19606.23|19726.74|19606.74|19726.74|19606.74|19725.9|19605.9|10
1639301290000|2021-12-12 09:28:10|19726.8|19606.8|19727.45|19607.45|19727.45|19607.45|19726.41|19606.41|9
1639301300000|2021-12-12 09:28:20|19728.17|19608.17|19728.54|19608.54|19728.54|19608.54|19727.2|19607.2|10
1639301310000|2021-12-12 09:28:30|19728.46|19608.46|19727.41|19607.41|19728.7|19608.7|19727.41|19607.41|10
1639301320000|2021-12-12 09:28:40|19727.25|19607.25|19727.19|19607.19|19727.82|19607.82|19726.55|19606.55|10
1639301330000|2021-12-12 09:28:50|19726.88|19606.88|19726.22|19606.22|19727.15|19607.15|19726.22|19606.22|10
1639301340000|2021-12-12 09:29:00|19726.26|19606.26|19723.28|19603.28|19726.26|19606.26|19723.28|19603.28|10
1639301350000|2021-12-12 09:29:10|19722.96|19602.96|19721.7|19601.7|19723.02|19603.02|19721.7|19601.7|10
1639301360000|2021-12-12 09:29:20|19722.04|19602.04|19723.46|19603.46|19723.46|19603.46|19721.88|19601.88|10
1639301370000|2021-12-12 09:29:30|19724.6|19604.6|19726.52|19606.52|19726.72|19606.72|19724.6|19604.6|10
1639301380000|2021-12-12 09:29:40|19727|19607|19725.68|19605.68|19727.48|19607.48|19725.3|19605.3|10
1639301390000|2021-12-12 09:29:50|19726.2|19606.2|19727.61|19607.61|19727.61|19607.61|19726.15|19606.15|8
1639301400000|2021-12-12 09:30:00|19728.53|19608.53|19725.89|19605.89|19728.69|19608.69|19725.89|19605.89|10
1639301410000|2021-12-12 09:30:10|19724.95|19604.95|19720.42|19600.42|19724.95|19604.95|19720.42|19600.42|10
1639301420000|2021-12-12 09:30:20|19720.03|19600.03|19719.5|19599.5|19720.13|19600.13|19719.37|19599.37|10
1639301430000|2021-12-12 09:30:30|19718.3|19598.3|19717.76|19597.76|19719.03|19599.03|19717.76|19597.76|10
1639301440000|2021-12-12 09:30:40|19717.89|19597.89|19718.38|19598.38|19718.85|19598.85|19717.06|19597.06|9
1639301450000|2021-12-12 09:30:50|19717.19|19597.19|19716.9|19596.9|19717.28|19597.28|19716.69|19596.69|9
1639301460000|2021-12-12 09:31:00|19716.68|19596.68|19717.84|19597.84|19717.88|19597.88|19716.68|19596.68|9
1639301470000|2021-12-12 09:31:10|19718.07|19598.07|19718.82|19598.82|19719.14|19599.14|19718.03|19598.03|10
1639301480000|2021-12-12 09:31:20|19718.94|19598.94|19719.55|19599.55|19720.16|19600.16|19718.12|19598.12|9
1639301490000|2021-12-12 09:31:30|19719.87|19599.87|19720.53|19600.53|19720.53|19600.53|19719.87|19599.87|8
1639301500000|2021-12-12 09:31:40|19720.27|19600.27|19718.48|19598.48|19720.91|19600.91|19718.48|19598.48|10
1639301510000|2021-12-12 09:31:50|19718.61|19598.61|19719.27|19599.27|19719.75|19599.75|19718.61|19598.61|10
1639301520000|2021-12-12 09:32:00|19719.35|19599.35|19719.1|19599.1|19719.86|19599.86|19719.1|19599.1|9
1639301530000|2021-12-12 09:32:10|19719.39|19599.39|19719.62|19599.62|19719.78|19599.78|19719.31|19599.31|9
1639301540000|2021-12-12 09:32:20|19719.63|19599.63|19719.29|19599.29|19719.63|19599.63|19719.29|19599.29|6
1639301550000|2021-12-12 09:32:30|19719.63|19599.63|19718.59|19598.59|19719.64|19599.64|19718.59|19598.59|8
1639301560000|2021-12-12 09:32:40|19718.09|19598.09|19717.83|19597.83|19718.09|19598.09|19716.96|19596.96|7
1639301570000|2021-12-12 09:32:50|19718.05|19598.05|19717.11|19597.11|19718.17|19598.17|19717.11|19597.11|9
1639301580000|2021-12-12 09:33:00|19716.96|19596.96|19714.86|19594.86|19716.97|19596.97|19714.86|19594.86|7
1639301590000|2021-12-12 09:33:10|19713.93|19593.93|19713.52|19593.52|19714.11|19594.11|19713.52|19593.52|9
1639301600000|2021-12-12 09:33:20|19713.81|19593.81|19708.97|19588.97|19713.81|19593.81|19708.97|19588.97|7
1639301610000|2021-12-12 09:33:30|19709.26|19589.26|19706.43|19586.43|19709.26|19589.26|19706.24|19586.24|9
1639301620000|2021-12-12 09:33:40|19706.21|19586.21|19704.48|19584.48|19706.21|19586.21|19704.48|19584.48|10
1639301630000|2021-12-12 09:33:50|19704.35|19584.35|19704.01|19584.01|19705|19585|19704.01|19584.01|9
1639301640000|2021-12-12 09:34:00|19703.66|19583.66|19701.87|19581.87|19703.68|19583.68|19701.87|19581.87|8
1639301650000|2021-12-12 09:34:10|19702.07|19582.07|19702.24|19582.24|19702.9|19582.9|19702.07|19582.07|10
1639301660000|2021-12-12 09:34:20|19702.06|19582.06|19700.55|19580.55|19702.37|19582.37|19700.55|19580.55|9
1639301670000|2021-12-12 09:34:30|19698.29|19578.29|19696.2|19576.2|19698.29|19578.29|19696.14|19576.14|10
1639301680000|2021-12-12 09:34:40|19696.14|19576.14|19695.5|19575.5|19696.14|19576.14|19695.05|19575.05|10
1639301690000|2021-12-12 09:34:50|19695.86|19575.86|19697.1|19577.1|19697.1|19577.1|19695.56|19575.56|10
1639301700000|2021-12-12 09:35:00|19697.12|19577.12|19696.59|19576.59|19697.61|19577.61|19696.59|19576.59|10
1639301710000|2021-12-12 09:35:10|19696.91|19576.91|19692.87|19572.87|19696.91|19576.91|19692.87|19572.87|10
1639301720000|2021-12-12 09:35:20|19692.63|19572.63|19691.03|19571.03|19692.75|19572.75|19691.03|19571.03|9
1639301730000|2021-12-12 09:35:30|19691.16|19571.16|19689.46|19569.46|19691.2|19571.2|19688.64|19568.64|10
1639301740000|2021-12-12 09:35:40|19688.76|19568.76|19687.8|19567.8|19688.76|19568.76|19687.8|19567.8|7
1639301750000|2021-12-12 09:35:50|19687.68|19567.68|19685.39|19565.39|19687.85|19567.85|19685.39|19565.39|9
1639301760000|2021-12-12 09:36:00|19685.27|19565.27|19685.52|19565.52|19685.54|19565.54|19684.33|19564.33|8
1639301770000|2021-12-12 09:36:10|19685.4|19565.4|19686.21|19566.21|19686.34|19566.34|19685.02|19565.02|10
1639301780000|2021-12-12 09:36:20|19686.25|19566.25|19686.45|19566.45|19686.45|19566.45|19685.98|19565.98|5
1639301790000|2021-12-12 09:36:30|19686.46|19566.46|19684.98|19564.98|19686.61|19566.61|19684.98|19564.98|8
1639301800000|2021-12-12 09:36:40|19684.64|19564.64|19684.23|19564.23|19684.76|19564.76|19684.23|19564.23|7
1639301810000|2021-12-12 09:36:50|19685.25|19565.25|19684.36|19564.36|19685.25|19565.25|19684.32|19564.32|7
1639301820000|2021-12-12 09:37:00|19684.3|19564.3|19684.34|19564.34|19684.43|19564.43|19684.24|19564.24|8
1639301830000|2021-12-12 09:37:10|19686.27|19566.27|19685.41|19565.41|19686.85|19566.85|19685.41|19565.41|10
1639301840000|2021-12-12 09:37:20|19685.84|19565.84|19687.71|19567.71|19687.71|19567.71|19685.84|19565.84|10
1639301850000|2021-12-12 09:37:30|19688.1|19568.1|19689.31|19569.31|19689.39|19569.39|19688.08|19568.08|9
1639301860000|2021-12-12 09:37:40|19689.5|19569.5|19691.78|19571.78|19691.78|19571.78|19689.24|19569.24|10
1639301870000|2021-12-12 09:37:50|19692.05|19572.05|19695.13|19575.13|19695.59|19575.59|19692.05|19572.05|10
1639301880000|2021-12-12 09:38:00|19696.03|19576.03|19696.74|19576.74|19696.74|19576.74|19696.03|19576.03|9
1639301890000|2021-12-12 09:38:10|19696.39|19576.39|19694.61|19574.61|19696.75|19576.75|19694.61|19574.61|10
1639301900000|2021-12-12 09:38:20|19694.53|19574.53|19691.5|19571.5|19694.53|19574.53|19691.5|19571.5|9
1639301910000|2021-12-12 09:38:30|19691.39|19571.39|19688.07|19568.07|19691.39|19571.39|19688.07|19568.07|10
1639301920000|2021-12-12 09:38:40|19687.67|19567.67|19684.75|19564.75|19688.02|19568.02|19684.36|19564.36|10
1639301930000|2021-12-12 09:38:50|19684.34|19564.34|19680.42|19560.42|19684.34|19564.34|19680.42|19560.42|9
1639301940000|2021-12-12 09:39:00|19680.56|19560.56|19680.16|19560.16|19680.57|19560.57|19679.56|19559.56|9
1639301950000|2021-12-12 09:39:10|19680.06|19560.06|19678.98|19558.98|19680.25|19560.25|19678.98|19558.98|9
1639301960000|2021-12-12 09:39:20|19678.65|19558.65|19681|19561|19681|19561|19678.65|19558.65|10
1639301970000|2021-12-12 09:39:30|19681.06|19561.06|19681.34|19561.34|19681.62|19561.62|19680.74|19560.74|8
1639301980000|2021-12-12 09:39:40|19681.26|19561.26|19680.46|19560.46|19681.28|19561.28|19680.46|19560.46|9
1639301990000|2021-12-12 09:39:50|19680.66|19560.66|19678.36|19558.36|19680.66|19560.66|19678.36|19558.36|8
1639302000000|2021-12-12 09:40:00|19677.8|19557.8|19676.63|19556.63|19678.15|19558.15|19676.63|19556.63|9
1639302010000|2021-12-12 09:40:10|19673.98|19553.98|19674.42|19554.42|19675.55|19555.55|19673.98|19553.98|10
1639302020000|2021-12-12 09:40:20|19674.65|19554.65|19672.65|19552.65|19674.65|19554.65|19672.65|19552.65|10
1639302030000|2021-12-12 09:40:30|19672.08|19552.08|19670.74|19550.74|19672.08|19552.08|19670.72|19550.72|9
1639302040000|2021-12-12 09:40:40|19671.22|19551.22|19671.1|19551.1|19671.9|19551.9|19671.06|19551.06|8
1639302050000|2021-12-12 09:40:50|19670.71|19550.71|19670.18|19550.18|19670.81|19550.81|19669.97|19549.97|10
1639302060000|2021-12-12 09:41:00|19671.22|19551.22|19669.06|19549.06|19671.22|19551.22|19669.06|19549.06|10
1639302070000|2021-12-12 09:41:10|19667.92|19547.92|19663.28|19543.28|19667.92|19547.92|19663.28|19543.28|10
1639302080000|2021-12-12 09:41:20|19662.69|19542.69|19661.84|19541.84|19662.69|19542.69|19661.2|19541.2|9
1639302090000|2021-12-12 09:41:30|19661.81|19541.81|19663.77|19543.77|19663.77|19543.77|19661.63|19541.63|9
1639302100000|2021-12-12 09:41:40|19664|19544|19664.25|19544.25|19664.41|19544.41|19663.88|19543.88|10
1639302110000|2021-12-12 09:41:50|19664.21|19544.21|19664.2|19544.2|19664.44|19544.44|19663.84|19543.84|10
1639302120000|2021-12-12 09:42:00|19664.14|19544.14|19665.89|19545.89|19667.14|19547.14|19664.14|19544.14|10
1639302130000|2021-12-12 09:42:10|19665.84|19545.84|19665.87|19545.87|19666.55|19546.55|19665.84|19545.84|10
1639302140000|2021-12-12 09:42:20|19665.4|19545.4|19666.47|19546.47|19666.47|19546.47|19665.4|19545.4|9
1639302150000|2021-12-12 09:42:30|19666.3|19546.3|19666.36|19546.36|19666.4|19546.4|19665.61|19545.61|10
1639302160000|2021-12-12 09:42:40|19666.26|19546.26|19667.18|19547.18|19667.23|19547.23|19666.26|19546.26|7
1639302170000|2021-12-12 09:42:50|19667.27|19547.27|19667.44|19547.44|19668.09|19548.09|19667.17|19547.17|10
1639302180000|2021-12-12 09:43:00|19667.6|19547.6|19663.27|19543.27|19668.2|19548.2|19663.27|19543.27|9
1639302190000|2021-12-12 09:43:10|19661.66|19541.66|19655.39|19535.39|19661.66|19541.66|19655.39|19535.39|10
1639302200000|2021-12-12 09:43:20|19655.23|19535.23|19655.89|19535.89|19657.19|19537.19|19655.19|19535.19|10
1639302210000|2021-12-12 09:43:30|19655.7|19535.7|19655.54|19535.54|19656.01|19536.01|19654.94|19534.94|10
1639302220000|2021-12-12 09:43:40|19655.49|19535.49|19657.85|19537.85|19657.85|19537.85|19655.49|19535.49|10
1639302230000|2021-12-12 09:43:50|19658.57|19538.57|19665.53|19545.53|19665.53|19545.53|19658.57|19538.57|10
1639302240000|2021-12-12 09:44:00|19665.56|19545.56|19664.24|19544.24|19665.94|19545.94|19664.24|19544.24|10
1639302250000|2021-12-12 09:44:10|19664.07|19544.07|19663.64|19543.64|19664.29|19544.29|19663.25|19543.25|10
1639302260000|2021-12-12 09:44:20|19663.21|19543.21|19662.76|19542.76|19663.42|19543.42|19662.76|19542.76|9
1639302270000|2021-12-12 09:44:30|19662.55|19542.55|19660.18|19540.18|19662.59|19542.59|19660.07|19540.07|9
1639302280000|2021-12-12 09:44:40|19659.89|19539.89|19660.23|19540.23|19661.58|19541.58|19659.78|19539.78|9
1639302290000|2021-12-12 09:44:50|19659.24|19539.24|19658.26|19538.26|19659.63|19539.63|19658.26|19538.26|9
1639302300000|2021-12-12 09:45:00|19658.34|19538.34|19659.26|19539.26|19659.26|19539.26|19657.9|19537.9|8
1639302310000|2021-12-12 09:45:10|19659.36|19539.36|19660.54|19540.54|19660.77|19540.77|19659.36|19539.36|10
1639302320000|2021-12-12 09:45:20|19660.82|19540.82|19661.74|19541.74|19661.74|19541.74|19660.74|19540.74|9
1639302330000|2021-12-12 09:45:30|19661.56|19541.56|19660.76|19540.76|19661.67|19541.67|19660.76|19540.76|7
1639302340000|2021-12-12 09:45:40|19660.93|19540.93|19658.8|19538.8|19660.93|19540.93|19658.66|19538.66|10
1639302350000|2021-12-12 09:45:50|19658.76|19538.76|19658|19538|19658.76|19538.76|19658|19538|9
1639302360000|2021-12-12 09:46:00|19657.88|19537.88|19652.88|19532.88|19657.88|19537.88|19652.88|19532.88|10
1639302370000|2021-12-12 09:46:10|19651.78|19531.78|19648.91|19528.91|19652.24|19532.24|19648.91|19528.91|10
1639302380000|2021-12-12 09:46:20|19648.43|19528.43|19646.71|19526.71|19648.43|19528.43|19646.71|19526.71|10
1639302390000|2021-12-12 09:46:30|19646.28|19526.28|19642.98|19522.98|19646.42|19526.42|19642.98|19522.98|10
1639302400000|2021-12-12 09:46:40|19642.35|19522.35|19637.19|19517.19|19642.35|19522.35|19637.16|19517.16|10
1639302410000|2021-12-12 09:46:50|19637.16|19517.16|19631.14|19511.14|19637.16|19517.16|19631.14|19511.14|10
1639302420000|2021-12-12 09:47:00|19629.91|19509.91|19625.49|19505.49|19630.27|19510.27|19625.49|19505.49|10
1639302430000|2021-12-12 09:47:10|19624.93|19504.93|19621.43|19501.43|19624.93|19504.93|19621.43|19501.43|10
1639302440000|2021-12-12 09:47:20|19621.26|19501.26|19621.31|19501.31|19621.31|19501.31|19620.69|19500.69|10
1639302450000|2021-12-12 09:47:30|19620.78|19500.78|19619.46|19499.46|19620.87|19500.87|19619.24|19499.24|10
1639302460000|2021-12-12 09:47:40|19619.3|19499.3|19614.01|19494.01|19619.3|19499.3|19614.01|19494.01|10
1639302470000|2021-12-12 09:47:50|19613.07|19493.07|19605.58|19485.58|19613.07|19493.07|19605.58|19485.58|10
1639302480000|2021-12-12 09:48:00|19605.48|19485.48|19604.55|19484.55|19606.76|19486.76|19604.55|19484.55|9
1639302490000|2021-12-12 09:48:10|19604.07|19484.07|19607.42|19487.42|19607.42|19487.42|19602.12|19482.12|10
1639302500000|2021-12-12 09:48:20|19608.01|19488.01|19611.38|19491.38|19611.38|19491.38|19607.98|19487.98|9
1639302510000|2021-12-12 09:48:30|19611.41|19491.41|19614.08|19494.08|19614.08|19494.08|19610.72|19490.72|10
1639302520000|2021-12-12 09:48:40|19617.82|19497.82|19614.25|19494.25|19617.87|19497.87|19614.25|19494.25|10
1639302530000|2021-12-12 09:48:50|19614.04|19494.04|19613.34|19493.34|19614.04|19494.04|19612.07|19492.07|10
1639302540000|2021-12-12 09:49:00|19613.96|19493.96|19613.58|19493.58|19614.67|19494.67|19613.16|19493.16|10
1639302550000|2021-12-12 09:49:10|19612.4|19492.4|19604.31|19484.31|19612.4|19492.4|19603.46|19483.46|10
1639302560000|2021-12-12 09:49:20|19604.4|19484.4|19608.75|19488.75|19608.75|19488.75|19604.4|19484.4|10
1639302570000|2021-12-12 09:49:30|19608.4|19488.4|19610.99|19490.99|19611.1|19491.1|19608.4|19488.4|9
1639302580000|2021-12-12 09:49:40|19610.59|19490.59|19611.83|19491.83|19612.25|19492.25|19610.59|19490.59|10
1639302590000|2021-12-12 09:49:50|19612.13|19492.13|19616.74|19496.74|19616.74|19496.74|19612.13|19492.13|10
1639302600000|2021-12-12 09:50:00|19617.28|19497.28|19627.23|19507.23|19627.79|19507.79|19617.28|19497.28|10
1639302610000|2021-12-12 09:50:10|19626.78|19506.78|19638.76|19518.76|19638.76|19518.76|19626.78|19506.78|10
1639302620000|2021-12-12 09:50:20|19640.12|19520.12|19644.66|19524.66|19644.66|19524.66|19640.12|19520.12|10
1639302630000|2021-12-12 09:50:30|19644.87|19524.87|19648.2|19528.2|19648.24|19528.24|19644.87|19524.87|10
1639302640000|2021-12-12 09:50:40|19648.58|19528.58|19650.2|19530.2|19650.33|19530.33|19648.58|19528.58|8
1639302650000|2021-12-12 09:50:50|19650.11|19530.11|19646.85|19526.85|19650.11|19530.11|19646.74|19526.74|10
1639302660000|2021-12-12 09:51:00|19647.27|19527.27|19648.53|19528.53|19648.56|19528.56|19647.12|19527.12|9
1639302670000|2021-12-12 09:51:10|19648.58|19528.58|19645.54|19525.54|19648.82|19528.82|19645.54|19525.54|10
1639302680000|2021-12-12 09:51:20|19645.74|19525.74|19645.4|19525.4|19646.34|19526.34|19644.83|19524.83|9
1639302690000|2021-12-12 09:51:30|19644.51|19524.51|19644.95|19524.95|19645.22|19525.22|19644.51|19524.51|10
1639302700000|2021-12-12 09:51:40|19644.33|19524.33|19643.35|19523.35|19645.01|19525.01|19643.35|19523.35|9
1639302710000|2021-12-12 09:51:50|19643.58|19523.58|19644.98|19524.98|19645.65|19525.65|19643.02|19523.02|10
1639302720000|2021-12-12 09:52:00|19645.2|19525.2|19646.97|19526.97|19647.26|19527.26|19645.2|19525.2|10
1639302730000|2021-12-12 09:52:10|19646.82|19526.82|19646.48|19526.48|19648.46|19528.46|19646.48|19526.48|10
1639302740000|2021-12-12 09:52:20|19648.81|19528.81|19649.78|19529.78|19649.78|19529.78|19648.74|19528.74|8
1639302750000|2021-12-12 09:52:30|19649.94|19529.94|19649|19529|19649.94|19529.94|19648.44|19528.44|9
1639302760000|2021-12-12 09:52:40|19651.11|19531.11|19651.72|19531.72|19651.72|19531.72|19650.45|19530.45|9
1639302770000|2021-12-12 09:52:50|19651.95|19531.95|19655.59|19535.59|19655.85|19535.85|19651.95|19531.95|9
1639302780000|2021-12-12 09:53:00|19656.09|19536.09|19655.32|19535.32|19656.13|19536.13|19654.28|19534.28|9
1639302790000|2021-12-12 09:53:10|19655.2|19535.2|19652.45|19532.45|19655.2|19535.2|19652.45|19532.45|10
1639302800000|2021-12-12 09:53:20|19651.93|19531.93|19651.15|19531.15|19651.93|19531.93|19650.24|19530.24|10
1639302810000|2021-12-12 09:53:30|19650.64|19530.64|19644.94|19524.94|19650.64|19530.64|19644.94|19524.94|10
1639302820000|2021-12-12 09:53:40|19644.82|19524.82|19640.78|19520.78|19644.88|19524.88|19640.78|19520.78|10
1639302830000|2021-12-12 09:53:50|19638.65|19518.65|19636.82|19516.82|19638.78|19518.78|19636.77|19516.77|10
1639302840000|2021-12-12 09:54:00|19636.86|19516.86|19635.36|19515.36|19637.28|19517.28|19635.36|19515.36|9
1639302850000|2021-12-12 09:54:10|19634.88|19514.88|19629.32|19509.32|19634.88|19514.88|19629.09|19509.09|10
1639302860000|2021-12-12 09:54:20|19628.67|19508.67|19627.45|19507.45|19628.67|19508.67|19627.05|19507.05|10
1639302870000|2021-12-12 09:54:30|19627.33|19507.33|19624.52|19504.52|19627.33|19507.33|19624.36|19504.36|10
1639302880000|2021-12-12 09:54:40|19623.75|19503.75|19622.57|19502.57|19624.04|19504.04|19622.57|19502.57|9
1639302890000|2021-12-12 09:54:50|19622.79|19502.79|19622.26|19502.26|19623.7|19503.7|19622.26|19502.26|9
1639302900000|2021-12-12 09:55:00|19621.86|19501.86|19622.63|19502.63|19623.08|19503.08|19621.65|19501.65|10
1639302910000|2021-12-12 09:55:10|19623.15|19503.15|19621.35|19501.35|19623.42|19503.42|19621.35|19501.35|10
1639302920000|2021-12-12 09:55:20|19621.11|19501.11|19618.97|19498.97|19621.31|19501.31|19618.97|19498.97|9
1639302930000|2021-12-12 09:55:30|19617.74|19497.74|19613.08|19493.08|19617.74|19497.74|19613.08|19493.08|10
1639302940000|2021-12-12 09:55:40|19613.22|19493.22|19609.29|19489.29|19613.22|19493.22|19608.89|19488.89|9
1639302950000|2021-12-12 09:55:50|19609.01|19489.01|19607.7|19487.7|19609.01|19489.01|19607.59|19487.59|10
1639302960000|2021-12-12 09:56:00|19607.47|19487.47|19606.59|19486.59|19607.95|19487.95|19606.14|19486.14|9
1639302970000|2021-12-12 09:56:10|19606.56|19486.56|19604.85|19484.85|19606.56|19486.56|19604.66|19484.66|10
1639302980000|2021-12-12 09:56:20|19604.42|19484.42|19605.95|19485.95|19605.95|19485.95|19604.33|19484.33|10
1639302990000|2021-12-12 09:56:30|19606.15|19486.15|19608.71|19488.71|19608.71|19488.71|19606.15|19486.15|10
1639303000000|2021-12-12 09:56:40|19608.63|19488.63|19609.05|19489.05|19609.22|19489.22|19608.63|19488.63|10
1639303010000|2021-12-12 09:56:50|19608.52|19488.52|19605.35|19485.35|19608.52|19488.52|19605.26|19485.26|9
1639303020000|2021-12-12 09:57:00|19605.52|19485.52|19604.27|19484.27|19605.9|19485.9|19604.27|19484.27|8
1639303030000|2021-12-12 09:57:10|19604.68|19484.68|19604.41|19484.41|19604.8|19484.8|19603.57|19483.57|8
1639303040000|2021-12-12 09:57:20|19604.32|19484.32|19601.39|19481.39|19604.57|19484.57|19601.36|19481.36|10
1639303050000|2021-12-12 09:57:30|19601.53|19481.53|19601.02|19481.02|19601.62|19481.62|19600.61|19480.61|10
1639303060000|2021-12-12 09:57:40|19601.99|19481.99|19602.73|19482.73|19603.79|19483.79|19601.99|19481.99|10
1639303070000|2021-12-12 09:57:50|19602.78|19482.78|19604.24|19484.24|19604.29|19484.29|19602.78|19482.78|10
1639303080000|2021-12-12 09:58:00|19604.52|19484.52|19605.26|19485.26|19605.3|19485.3|19604.46|19484.46|10
1639303090000|2021-12-12 09:58:10|19605.29|19485.29|19610.01|19490.01|19610.01|19490.01|19605.29|19485.29|10
1639303100000|2021-12-12 09:58:20|19612.2|19492.2|19615.32|19495.32|19615.43|19495.43|19612.04|19492.04|10
1639303110000|2021-12-12 09:58:30|19616.41|19496.41|19617.12|19497.12|19617.16|19497.16|19616.11|19496.11|10
1639303120000|2021-12-12 09:58:40|19616.84|19496.84|19618.29|19498.29|19619.26|19499.26|19616.84|19496.84|10
1639303130000|2021-12-12 09:58:50|19617.49|19497.49|19616.81|19496.81|19618.3|19498.3|19616.81|19496.81|10
1639303140000|2021-12-12 09:59:00|19616.15|19496.15|19613.27|19493.27|19616.15|19496.15|19612.87|19492.87|9
1639303150000|2021-12-12 09:59:10|19613.2|19493.2|19612.68|19492.68|19613.44|19493.44|19612.05|19492.05|10
1639303160000|2021-12-12 09:59:20|19612.71|19492.71|19612.32|19492.32|19612.92|19492.92|19612.32|19492.32|10
1639303170000|2021-12-12 09:59:30|19612.09|19492.09|19610.45|19490.45|19612.09|19492.09|19610.45|19490.45|9
1639303180000|2021-12-12 09:59:40|19610.51|19490.51|19611.01|19491.01|19611.67|19491.67|19610.35|19490.35|9
1639303190000|2021-12-12 09:59:50|19610.98|19490.98|19609.77|19489.77|19610.98|19490.98|19608.95|19488.95|9
1639303200000|2021-12-12 10:00:00|19609.97|19489.97|19609.11|19489.11|19610.69|19490.69|19608.98|19488.98|10
1639303210000|2021-12-12 10:00:10|19608.99|19488.99|19606.55|19486.55|19608.99|19488.99|19606.04|19486.04|10
1639303220000|2021-12-12 10:00:20|19606.44|19486.44|19605.74|19485.74|19606.95|19486.95|19605.6|19485.6|10
1639303230000|2021-12-12 10:00:30|19605.79|19485.79|19606.42|19486.42|19606.53|19486.53|19605.29|19485.29|10
1639303240000|2021-12-12 10:00:40|19606.54|19486.54|19607.71|19487.71|19607.71|19487.71|19606.11|19486.11|10
1639303250000|2021-12-12 10:00:50|19607.65|19487.65|19610.71|19490.71|19610.71|19490.71|19607.45|19487.45|9
1639303260000|2021-12-12 10:01:00|19611.73|19491.73|19619.95|19499.95|19619.95|19499.95|19611.73|19491.73|10
1639303270000|2021-12-12 10:01:10|19620.6|19500.6|19624.21|19504.21|19624.27|19504.27|19620.6|19500.6|10
1639303280000|2021-12-12 10:01:20|19624.17|19504.17|19622.26|19502.26|19624.53|19504.53|19622.26|19502.26|9
1639303290000|2021-12-12 10:01:30|19621.94|19501.94|19621.65|19501.65|19621.94|19501.94|19621.01|19501.01|9
1639303300000|2021-12-12 10:01:40|19621.87|19501.87|19622.73|19502.73|19622.73|19502.73|19621.82|19501.82|10
1639303310000|2021-12-12 10:01:50|19622.67|19502.67|19624.33|19504.33|19624.33|19504.33|19622.67|19502.67|10
1639303320000|2021-12-12 10:02:00|19624.8|19504.8|19624.28|19504.28|19624.95|19504.95|19623.71|19503.71|10
1639303330000|2021-12-12 10:02:10|19623.98|19503.98|19625.42|19505.42|19625.42|19505.42|19623.98|19503.98|8
1639303340000|2021-12-12 10:02:20|19626.22|19506.22|19630.03|19510.03|19630.09|19510.09|19626.22|19506.22|9
1639303350000|2021-12-12 10:02:30|19630.49|19510.49|19633.14|19513.14|19633.14|19513.14|19629.78|19509.78|9
1639303360000|2021-12-12 10:02:40|19633.36|19513.36|19638.16|19518.16|19638.45|19518.45|19633.36|19513.36|10
1639303370000|2021-12-12 10:02:50|19638.41|19518.41|19641.24|19521.24|19641.24|19521.24|19638.41|19518.41|10
1639303380000|2021-12-12 10:03:00|19640.05|19520.05|19642.92|19522.92|19642.97|19522.97|19640.05|19520.05|10
1639303390000|2021-12-12 10:03:10|19643.84|19523.84|19646.99|19526.99|19646.99|19526.99|19643.78|19523.78|10
1639303400000|2021-12-12 10:03:20|19647.03|19527.03|19646.99|19526.99|19647.45|19527.45|19646.96|19526.96|10
1639303410000|2021-12-12 10:03:30|19646.73|19526.73|19646.35|19526.35|19646.73|19526.73|19646.07|19526.07|10
1639303420000|2021-12-12 10:03:40|19646.31|19526.31|19643.42|19523.42|19646.31|19526.31|19643.42|19523.42|9
1639303430000|2021-12-12 10:03:50|19642.98|19522.98|19639.73|19519.73|19642.98|19522.98|19639.71|19519.71|10
1639303440000|2021-12-12 10:04:00|19639.78|19519.78|19640.15|19520.15|19640.33|19520.33|19639|19519|10
1639303450000|2021-12-12 10:04:10|19640.1|19520.1|19635.8|19515.8|19640.1|19520.1|19635.8|19515.8|10
1639303460000|2021-12-12 10:04:20|19634.62|19514.62|19628.93|19508.93|19634.62|19514.62|19628.93|19508.93|10
1639303470000|2021-12-12 10:04:30|19628.91|19508.91|19621.45|19501.45|19628.91|19508.91|19621.45|19501.45|10
1639303480000|2021-12-12 10:04:40|19621.18|19501.18|19619.04|19499.04|19621.18|19501.18|19619.04|19499.04|10
1639303490000|2021-12-12 10:04:50|19617.61|19497.61|19613.85|19493.85|19617.61|19497.61|19613.81|19493.81|10
1639303500000|2021-12-12 10:05:00|19613.8|19493.8|19613.02|19493.02|19614.34|19494.34|19613.02|19493.02|10
1639303510000|2021-12-12 10:05:10|19612.31|19492.31|19610.97|19490.97|19612.31|19492.31|19609.36|19489.36|10
1639303520000|2021-12-12 10:05:20|19611.97|19491.97|19613.09|19493.09|19613.09|19493.09|19611.97|19491.97|10
1639303530000|2021-12-12 10:05:30|19613.5|19493.5|19611.98|19491.98|19613.73|19493.73|19611.97|19491.97|10
1639303540000|2021-12-12 10:05:40|19612.23|19492.23|19613.02|19493.02|19613.19|19493.19|19611.87|19491.87|10
1639303550000|2021-12-12 10:05:50|19613.76|19493.76|19614.92|19494.92|19615.27|19495.27|19613.45|19493.45|10
1639303560000|2021-12-12 10:06:00|19614.33|19494.33|19613.55|19493.55|19614.81|19494.81|19613.55|19493.55|10
1639303570000|2021-12-12 10:06:10|19613.44|19493.44|19612.77|19492.77|19613.82|19493.82|19612.52|19492.52|8
1639303580000|2021-12-12 10:06:20|19612.44|19492.44|19610.48|19490.48|19612.54|19492.54|19610.48|19490.48|10
1639303590000|2021-12-12 10:06:30|19610.54|19490.54|19609.27|19489.27|19610.77|19490.77|19609.27|19489.27|7
1639303600000|2021-12-12 10:06:40|19609.2|19489.2|19608.34|19488.34|19609.37|19489.37|19608.34|19488.34|10
1639303610000|2021-12-12 10:06:50|19608.57|19488.57|19609.3|19489.3|19609.77|19489.77|19608.45|19488.45|10
1639303620000|2021-12-12 10:07:00|19608.68|19488.68|19602.03|19482.03|19608.68|19488.68|19602.03|19482.03|10
1639303630000|2021-12-12 10:07:10|19600.9|19480.9|19598.47|19478.47|19600.9|19480.9|19598.47|19478.47|9
1639303640000|2021-12-12 10:07:20|19598.58|19478.58|19594.25|19474.25|19599.14|19479.14|19594.25|19474.25|10
1639303650000|2021-12-12 10:07:30|19592.82|19472.82|19588.14|19468.14|19592.82|19472.82|19588.14|19468.14|9
1639303660000|2021-12-12 10:07:40|19587.75|19467.75|19587.34|19467.34|19587.75|19467.75|19586.73|19466.73|9
1639303670000|2021-12-12 10:07:50|19587.38|19467.38|19583.35|19463.35|19588.22|19468.22|19583.35|19463.35|10
1639303680000|2021-12-12 10:08:00|19583.4|19463.4|19582.23|19462.23|19583.54|19463.54|19582.23|19462.23|10
1639303690000|2021-12-12 10:08:10|19581.82|19461.82|19579.1|19459.1|19581.82|19461.82|19579.1|19459.1|9
1639303700000|2021-12-12 10:08:20|19578.28|19458.28|19576.83|19456.83|19578.28|19458.28|19576.53|19456.53|10
1639303710000|2021-12-12 10:08:30|19576.74|19456.74|19576.28|19456.28|19577.2|19457.2|19576.24|19456.24|9
1639303720000|2021-12-12 10:08:40|19575.77|19455.77|19575.78|19455.78|19576.17|19456.17|19575.6|19455.6|9
1639303730000|2021-12-12 10:08:50|19576.3|19456.3|19577.83|19457.83|19578.03|19458.03|19576.3|19456.3|9
1639303740000|2021-12-12 10:09:00|19577.92|19457.92|19576.33|19456.33|19577.92|19457.92|19576.2|19456.2|10
1639303750000|2021-12-12 10:09:10|19576.72|19456.72|19574.5|19454.5|19577.06|19457.06|19574.23|19454.23|10
1639303760000|2021-12-12 10:09:20|19574.36|19454.36|19574.11|19454.11|19574.84|19454.84|19573.7|19453.7|9
1639303770000|2021-12-12 10:09:30|19574.16|19454.16|19574.66|19454.66|19574.66|19454.66|19573.88|19453.88|9
1639303780000|2021-12-12 10:09:40|19575.01|19455.01|19575.22|19455.22|19575.62|19455.62|19574.04|19454.04|9
1639303790000|2021-12-12 10:09:50|19575.78|19455.78|19575.95|19455.95|19575.95|19455.95|19575.49|19455.49|9
1639303800000|2021-12-12 10:10:00|19575.97|19455.97|19574.25|19454.25|19576.04|19456.04|19573.22|19453.22|10
1639303810000|2021-12-12 10:10:10|19573.99|19453.99|19575.9|19455.9|19576.12|19456.12|19573.99|19453.99|10
1639303820000|2021-12-12 10:10:20|19576.3|19456.3|19575.5|19455.5|19576.3|19456.3|19575.36|19455.36|10
1639303830000|2021-12-12 10:10:30|19575.21|19455.21|19577.6|19457.6|19577.6|19457.6|19575.21|19455.21|10
1639303840000|2021-12-12 10:10:40|19577.49|19457.49|19584.28|19464.28|19584.28|19464.28|19577.49|19457.49|9
1639303850000|2021-12-12 10:10:50|19584.25|19464.25|19589.8|19469.8|19590.04|19470.04|19584.25|19464.25|10
1639303860000|2021-12-12 10:11:00|19589.77|19469.77|19585.91|19465.91|19596.77|19476.77|19585.91|19465.91|10
1639303870000|2021-12-12 10:11:10|19581.75|19461.75|19558.92|19438.92|19581.75|19461.75|19558.36|19438.36|10
1639303880000|2021-12-12 10:11:20|19557.73|19437.73|19559.41|19439.41|19562.13|19442.13|19557.73|19437.73|10
1639303890000|2021-12-12 10:11:30|19559.04|19439.04|19557.43|19437.43|19559.04|19439.04|19557.32|19437.32|10
1639303900000|2021-12-12 10:11:40|19557.2|19437.2|19557.46|19437.46|19558.17|19438.17|19556.62|19436.62|10
1639303910000|2021-12-12 10:11:50|19557.53|19437.53|19558.11|19438.11|19558.11|19438.11|19556.04|19436.04|10
1639303920000|2021-12-12 10:12:00|19558.18|19438.18|19559.97|19439.97|19559.97|19439.97|19558|19438|10
1639303930000|2021-12-12 10:12:10|19559.78|19439.78|19562.34|19442.34|19562.39|19442.39|19559.78|19439.78|9
1639303940000|2021-12-12 10:12:20|19562.95|19442.95|19562.41|19442.41|19562.95|19442.95|19561.65|19441.65|9
1639303950000|2021-12-12 10:12:30|19562.6|19442.6|19563.95|19443.95|19563.95|19443.95|19562.6|19442.6|9
1639303960000|2021-12-12 10:12:40|19561.95|19441.95|19560.43|19440.43|19561.99|19441.99|19559.77|19439.77|10
1639303970000|2021-12-12 10:12:50|19561.08|19441.08|19557.98|19437.98|19561.08|19441.08|19557.98|19437.98|10
1639303980000|2021-12-12 10:13:00|19557.35|19437.35|19551.82|19431.82|19557.35|19437.35|19551.82|19431.82|10
1639303990000|2021-12-12 10:13:10|19551.58|19431.58|19543.7|19423.7|19551.58|19431.58|19543.7|19423.7|10
1639304000000|2021-12-12 10:13:20|19543.35|19423.35|19536.44|19416.44|19543.35|19423.35|19536.2|19416.2|10
1639304010000|2021-12-12 10:13:30|19536.53|19416.53|19536.59|19416.59|19536.98|19416.98|19536.19|19416.19|10
1639304020000|2021-12-12 10:13:40|19536.62|19416.62|19537.24|19417.24|19537.25|19417.25|19536.39|19416.39|10
1639304030000|2021-12-12 10:13:50|19536.47|19416.47|19537.91|19417.91|19538.58|19418.58|19536.47|19416.47|10
1639304040000|2021-12-12 10:14:00|19537.45|19417.45|19539.56|19419.56|19540.02|19420.02|19537.06|19417.06|10
1639304050000|2021-12-12 10:14:10|19539.22|19419.22|19539.09|19419.09|19539.22|19419.22|19537.47|19417.47|10
1639304060000|2021-12-12 10:14:20|19539.19|19419.19|19545.08|19425.08|19545.08|19425.08|19539.19|19419.19|10
1639304070000|2021-12-12 10:14:30|19545.58|19425.58|19549.46|19429.46|19549.46|19429.46|19545.58|19425.58|9
1639304080000|2021-12-12 10:14:40|19549.38|19429.38|19549.7|19429.7|19549.7|19429.7|19548.19|19428.19|10
1639304090000|2021-12-12 10:14:50|19549.19|19429.19|19556.79|19436.79|19556.79|19436.79|19549.19|19429.19|10
1639304100000|2021-12-12 10:15:00|19556.71|19436.71|19559.2|19439.2|19559.2|19439.2|19556.71|19436.71|10
1639304110000|2021-12-12 10:15:10|19559.41|19439.41|19559.89|19439.89|19559.89|19439.89|19559.06|19439.06|10
1639304120000|2021-12-12 10:15:20|19559.82|19439.82|19560.38|19440.38|19560.65|19440.65|19559.23|19439.23|10
1639304130000|2021-12-12 10:15:30|19560.33|19440.33|19561.17|19441.17|19561.24|19441.24|19559.75|19439.75|9
1639304140000|2021-12-12 10:15:40|19561.37|19441.37|19562.4|19442.4|19562.4|19442.4|19561.37|19441.37|9
1639304150000|2021-12-12 10:15:50|19562.54|19442.54|19565.54|19445.54|19566.17|19446.17|19562.54|19442.54|10
1639304160000|2021-12-12 10:16:00|19565.46|19445.46|19560.72|19440.72|19565.46|19445.46|19560.72|19440.72|10
1639304170000|2021-12-12 10:16:10|19560.57|19440.57|19557.04|19437.04|19560.57|19440.57|19556.37|19436.37|10
1639304180000|2021-12-12 10:16:20|19557.7|19437.7|19559.13|19439.13|19559.42|19439.42|19557.6|19437.6|10
1639304190000|2021-12-12 10:16:30|19559.58|19439.58|19561.61|19441.61|19561.61|19441.61|19559.58|19439.58|10
1639304200000|2021-12-12 10:16:40|19562.09|19442.09|19564.26|19444.26|19564.26|19444.26|19562.03|19442.03|9
1639304210000|2021-12-12 10:16:50|19564.48|19444.48|19564.05|19444.05|19566.04|19446.04|19563.3|19443.3|9
1639304220000|2021-12-12 10:17:00|19563.74|19443.74|19564.66|19444.66|19564.73|19444.73|19563.74|19443.74|10
1639304230000|2021-12-12 10:17:10|19565.26|19445.26|19566.38|19446.38|19566.58|19446.58|19565.26|19445.26|9
1639304240000|2021-12-12 10:17:20|19566.21|19446.21|19565.88|19445.88|19566.41|19446.41|19565.77|19445.77|10
1639304250000|2021-12-12 10:17:30|19565.74|19445.74|19570.36|19450.36|19570.5|19450.5|19565.74|19445.74|10
1639304260000|2021-12-12 10:17:40|19570.26|19450.26|19570.15|19450.15|19570.55|19450.55|19569.79|19449.79|9
1639304270000|2021-12-12 10:17:50|19570.6|19450.6|19571.2|19451.2|19571.2|19451.2|19570.17|19450.17|10
1639304280000|2021-12-12 10:18:00|19571.48|19451.48|19572.17|19452.17|19573.02|19453.02|19571.48|19451.48|10
1639304290000|2021-12-12 10:18:10|19572.25|19452.25|19570.53|19450.53|19572.25|19452.25|19570.52|19450.52|10
1639304300000|2021-12-12 10:18:20|19570.23|19450.23|19571.76|19451.76|19571.93|19451.93|19570.19|19450.19|10
1639304310000|2021-12-12 10:18:30|19572.23|19452.23|19575.28|19455.28|19575.28|19455.28|19572.23|19452.23|10
1639304320000|2021-12-12 10:18:40|19575.33|19455.33|19576.68|19456.68|19576.68|19456.68|19575.32|19455.32|10
1639304330000|2021-12-12 10:18:50|19579.82|19459.82|19587.86|19467.86|19588.1|19468.1|19579.82|19459.82|10
1639304340000|2021-12-12 10:19:00|19589.26|19469.26|19593.36|19473.36|19593.36|19473.36|19589.26|19469.26|10
1639304350000|2021-12-12 10:19:10|19593.64|19473.64|19597.78|19477.78|19597.78|19477.78|19593.48|19473.48|10
1639304360000|2021-12-12 10:19:20|19598.05|19478.05|19602.73|19482.73|19602.79|19482.79|19598.05|19478.05|10
1639304370000|2021-12-12 10:19:30|19602.79|19482.79|19603.3|19483.3|19603.3|19483.3|19601.83|19481.83|10
1639304380000|2021-12-12 10:19:40|19603.72|19483.72|19605.38|19485.38|19605.38|19485.38|19603.72|19483.72|8
1639304390000|2021-12-12 10:19:50|19605.57|19485.57|19607.83|19487.83|19607.87|19487.87|19605.57|19485.57|9
1639304400000|2021-12-12 10:20:00|19608.85|19488.85|19609.54|19489.54|19609.77|19489.77|19608.85|19488.85|8
1639304410000|2021-12-12 10:20:10|19609.38|19489.38|19608.64|19488.64|19609.43|19489.43|19608.32|19488.32|10
1639304420000|2021-12-12 10:20:20|19609|19489|19612.21|19492.21|19612.21|19492.21|19609|19489|10
1639304430000|2021-12-12 10:20:30|19612.67|19492.67|19612.74|19492.74|19612.74|19492.74|19612.15|19492.15|8
1639304440000|2021-12-12 10:20:40|19612.79|19492.79|19615.31|19495.31|19615.31|19495.31|19612.79|19492.79|10
1639304450000|2021-12-12 10:20:50|19615.04|19495.04|19618.25|19498.25|19618.98|19498.98|19615.03|19495.03|9
1639304460000|2021-12-12 10:21:00|19618.08|19498.08|19623.16|19503.16|19623.16|19503.16|19617.64|19497.64|9
1639304470000|2021-12-12 10:21:10|19623.08|19503.08|19624.61|19504.61|19624.76|19504.76|19622.68|19502.68|10
1639304480000|2021-12-12 10:21:20|19624.77|19504.77|19625.56|19505.56|19625.72|19505.72|19624.77|19504.77|10
1639304490000|2021-12-12 10:21:30|19626.69|19506.69|19629.4|19509.4|19629.4|19509.4|19626.69|19506.69|10
1639304500000|2021-12-12 10:21:40|19629.92|19509.92|19630.6|19510.6|19631.78|19511.78|19629.92|19509.92|9
1639304510000|2021-12-12 10:21:50|19630.73|19510.73|19630.75|19510.75|19631.25|19511.25|19630.19|19510.19|10
1639304520000|2021-12-12 10:22:00|19630.33|19510.33|19623.83|19503.83|19630.33|19510.33|19623.83|19503.83|10
1639304530000|2021-12-12 10:22:10|19623.2|19503.2|19621.6|19501.6|19623.41|19503.41|19621.25|19501.25|9
1639304540000|2021-12-12 10:22:20|19621.42|19501.42|19621.57|19501.57|19622.4|19502.4|19621.08|19501.08|10
1639304550000|2021-12-12 10:22:30|19621.56|19501.56|19621.03|19501.03|19621.56|19501.56|19620.91|19500.91|8
1639304560000|2021-12-12 10:22:40|19621.07|19501.07|19622.74|19502.74|19623.3|19503.3|19620.97|19500.97|10
1639304570000|2021-12-12 10:22:50|19623.74|19503.74|19629.33|19509.33|19629.33|19509.33|19623.64|19503.64|10
1639304580000|2021-12-12 10:23:00|19630.27|19510.27|19632.16|19512.16|19632.66|19512.66|19630.24|19510.24|9
1639304590000|2021-12-12 10:23:10|19632.53|19512.53|19633.19|19513.19|19633.81|19513.81|19632.53|19512.53|10
1639304600000|2021-12-12 10:23:20|19632.84|19512.84|19631.55|19511.55|19632.88|19512.88|19631.55|19511.55|10
1639304610000|2021-12-12 10:23:30|19631.32|19511.32|19627.51|19507.51|19631.32|19511.32|19625.78|19505.78|10
1639304620000|2021-12-12 10:23:40|19626.91|19506.91|19626.94|19506.94|19627.17|19507.17|19626.72|19506.72|10
1639304630000|2021-12-12 10:23:50|19626.75|19506.75|19626.98|19506.98|19627.33|19507.33|19626.75|19506.75|10
1639304640000|2021-12-12 10:24:00|19627.12|19507.12|19627.84|19507.84|19627.84|19507.84|19626.97|19506.97|7
1639304650000|2021-12-12 10:24:10|19627.33|19507.33|19626.24|19506.24|19627.34|19507.34|19625.84|19505.84|10
1639304660000|2021-12-12 10:24:20|19626.2|19506.2|19628.25|19508.25|19628.25|19508.25|19626.2|19506.2|9
1639304670000|2021-12-12 10:24:30|19628.59|19508.59|19630.48|19510.48|19630.5|19510.5|19628.59|19508.59|10
1639304680000|2021-12-12 10:24:40|19630.52|19510.52|19632.05|19512.05|19632.05|19512.05|19630.4|19510.4|9
1639304690000|2021-12-12 10:24:50|19631.88|19511.88|19631.84|19511.84|19632.52|19512.52|19631.41|19511.41|7
1639304700000|2021-12-12 10:25:00|19631.85|19511.85|19634.13|19514.13|19634.13|19514.13|19631.35|19511.35|9
1639304710000|2021-12-12 10:25:10|19634.84|19514.84|19635.62|19515.62|19635.79|19515.79|19634.5|19514.5|9
1639304720000|2021-12-12 10:25:20|19635.41|19515.41|19634.94|19514.94|19635.41|19515.41|19633.72|19513.72|9
1639304730000|2021-12-12 10:25:30|19634.9|19514.9|19637.65|19517.65|19637.65|19517.65|19634.7|19514.7|10
1639304740000|2021-12-12 10:25:40|19637.84|19517.84|19638.87|19518.87|19640.5|19520.5|19637.84|19517.84|9
1639304750000|2021-12-12 10:25:50|19638.5|19518.5|19640.02|19520.02|19640.17|19520.17|19638.5|19518.5|10
1639304760000|2021-12-12 10:26:00|19640.63|19520.63|19641.38|19521.38|19641.38|19521.38|19640.63|19520.63|9
1639304770000|2021-12-12 10:26:10|19641.93|19521.93|19646.65|19526.65|19646.65|19526.65|19641.93|19521.93|10
1639304780000|2021-12-12 10:26:20|19646.79|19526.79|19648.55|19528.55|19648.55|19528.55|19646.79|19526.79|10
1639304790000|2021-12-12 10:26:30|19648.52|19528.52|19648.67|19528.67|19650.03|19530.03|19648.27|19528.27|9
1639304800000|2021-12-12 10:26:40|19648.57|19528.57|19649.81|19529.81|19649.81|19529.81|19648.57|19528.57|10
1639304810000|2021-12-12 10:26:50|19650.23|19530.23|19649.42|19529.42|19650.3|19530.3|19649.42|19529.42|10
1639304820000|2021-12-12 10:27:00|19648.88|19528.88|19648.88|19528.88|19648.88|19528.88|19647.88|19527.88|10
1639304830000|2021-12-12 10:27:10|19649.95|19529.95|19652.02|19532.02|19652.02|19532.02|19649.95|19529.95|10
1639304840000|2021-12-12 10:27:20|19652.51|19532.51|19650.59|19530.59|19652.51|19532.51|19650.59|19530.59|10
1639304850000|2021-12-12 10:27:30|19651.49|19531.49|19652.53|19532.53|19652.53|19532.53|19651.32|19531.32|10
1639304860000|2021-12-12 10:27:40|19652.67|19532.67|19651.41|19531.41|19652.67|19532.67|19651.12|19531.12|9
1639304870000|2021-12-12 10:27:50|19650.72|19530.72|19649.99|19529.99|19651.01|19531.01|19649.74|19529.74|10
1639304880000|2021-12-12 10:28:00|19649.85|19529.85|19649.88|19529.88|19649.9|19529.9|19649.37|19529.37|10
1639304890000|2021-12-12 10:28:10|19649.38|19529.38|19648.05|19528.05|19649.38|19529.38|19647.73|19527.73|10
1639304900000|2021-12-12 10:28:20|19647.73|19527.73|19647.01|19527.01|19647.73|19527.73|19646.96|19526.96|10
1639304910000|2021-12-12 10:28:30|19647.08|19527.08|19647.48|19527.48|19647.48|19527.48|19646.67|19526.67|9
1639304920000|2021-12-12 10:28:40|19647.59|19527.59|19650.52|19530.52|19650.52|19530.52|19647.59|19527.59|10
1639304930000|2021-12-12 10:28:50|19651.47|19531.47|19650.36|19530.36|19651.7|19531.7|19650.36|19530.36|8
1639304940000|2021-12-12 10:29:00|19650.12|19530.12|19649.3|19529.3|19650.12|19530.12|19648.85|19528.85|9
1639304950000|2021-12-12 10:29:10|19649.53|19529.53|19652.23|19532.23|19652.31|19532.31|19649.53|19529.53|10
1639304960000|2021-12-12 10:29:20|19653.1|19533.1|19654.21|19534.21|19654.32|19534.32|19652.91|19532.91|10
1639304970000|2021-12-12 10:29:30|19654.27|19534.27|19654.24|19534.24|19654.27|19534.27|19653.74|19533.74|9
1639304980000|2021-12-12 10:29:40|19654|19534|19653.07|19533.07|19654.09|19534.09|19653.04|19533.04|10
1639304990000|2021-12-12 10:29:50|19653.02|19533.02|19655.22|19535.22|19655.37|19535.37|19653.01|19533.01|7
1639305000000|2021-12-12 10:30:00|19655.05|19535.05|19656.13|19536.13|19657.91|19537.91|19655.05|19535.05|10
1639305010000|2021-12-12 10:30:10|19656.12|19536.12|19655.55|19535.55|19656.12|19536.12|19654.93|19534.93|9
1639305020000|2021-12-12 10:30:20|19656.1|19536.1|19657.33|19537.33|19657.35|19537.35|19655.74|19535.74|8
1639305030000|2021-12-12 10:30:30|19657.15|19537.15|19656.18|19536.18|19657.15|19537.15|19655.81|19535.81|10
1639305040000|2021-12-12 10:30:40|19656.04|19536.04|19657.8|19537.8|19657.87|19537.87|19655.86|19535.86|10
1639305050000|2021-12-12 10:30:50|19658.11|19538.11|19658.99|19538.99|19659.08|19539.08|19657.42|19537.42|10
1639305060000|2021-12-12 10:31:00|19660.13|19540.13|19662.3|19542.3|19662.3|19542.3|19659.7|19539.7|10
1639305070000|2021-12-12 10:31:10|19662.55|19542.55|19671.18|19551.18|19671.18|19551.18|19662.55|19542.55|10
1639305080000|2021-12-12 10:31:20|19673.27|19553.27|19677.47|19557.47|19677.47|19557.47|19673.27|19553.27|10
1639305090000|2021-12-12 10:31:30|19680.15|19560.15|19685.55|19565.55|19685.55|19565.55|19680.15|19560.15|10
1639305100000|2021-12-12 10:31:40|19685.79|19565.79|19689.38|19569.38|19689.38|19569.38|19685.21|19565.21|10
1639305110000|2021-12-12 10:31:50|19689.13|19569.13|19688.15|19568.15|19689.13|19569.13|19687.91|19567.91|10
1639305120000|2021-12-12 10:32:00|19688.56|19568.56|19687.86|19567.86|19688.89|19568.89|19687.86|19567.86|10
1639305130000|2021-12-12 10:32:10|19687.78|19567.78|19688.93|19568.93|19689.53|19569.53|19687.23|19567.23|10
1639305140000|2021-12-12 10:32:20|19689.26|19569.26|19688.41|19568.41|19689.26|19569.26|19687.59|19567.59|10
1639305150000|2021-12-12 10:32:30|19688.18|19568.18|19689.08|19569.08|19689.77|19569.77|19688.18|19568.18|9
1639305160000|2021-12-12 10:32:40|19688.63|19568.63|19693.33|19573.33|19693.33|19573.33|19688.63|19568.63|10
1639305170000|2021-12-12 10:32:50|19693.35|19573.35|19691.77|19571.77|19693.35|19573.35|19691.77|19571.77|10
1639305180000|2021-12-12 10:33:00|19691.91|19571.91|19694.88|19574.88|19694.88|19574.88|19691.91|19571.91|10
1639305190000|2021-12-12 10:33:10|19695.23|19575.23|19693.27|19573.27|19695.23|19575.23|19693.2|19573.2|10
1639305200000|2021-12-12 10:33:20|19692.97|19572.97|19691.71|19571.71|19692.97|19572.97|19691.71|19571.71|10
1639305210000|2021-12-12 10:33:30|19691.14|19571.14|19690.88|19570.88|19691.35|19571.35|19690.88|19570.88|9
1639305220000|2021-12-12 10:33:40|19690.49|19570.49|19689.1|19569.1|19690.49|19570.49|19689.1|19569.1|10
1639305230000|2021-12-12 10:33:50|19688.88|19568.88|19690.42|19570.42|19690.42|19570.42|19688.83|19568.83|10
1639305240000|2021-12-12 10:34:00|19690.27|19570.27|19690.34|19570.34|19692.92|19572.92|19690.27|19570.27|10
1639305250000|2021-12-12 10:34:10|19689.75|19569.75|19686.71|19566.71|19689.75|19569.75|19686.71|19566.71|10
1639305260000|2021-12-12 10:34:20|19687.01|19567.01|19686.13|19566.13|19687.01|19567.01|19685.92|19565.92|9
1639305270000|2021-12-12 10:34:30|19685.8|19565.8|19683.85|19563.85|19685.8|19565.8|19683.74|19563.74|10
1639305280000|2021-12-12 10:34:40|19684|19564|19684.63|19564.63|19684.63|19564.63|19684|19564|10
1639305290000|2021-12-12 10:34:50|19683.97|19563.97|19679.69|19559.69|19684.2|19564.2|19679.69|19559.69|10
1639305300000|2021-12-12 10:35:00|19679.81|19559.81|19676.69|19556.69|19679.81|19559.81|19676.69|19556.69|10
1639305310000|2021-12-12 10:35:10|19676.87|19556.87|19673.44|19553.44|19676.87|19556.87|19673.44|19553.44|9
1639305320000|2021-12-12 10:35:20|19673.3|19553.3|19672.19|19552.19|19673.3|19553.3|19672.19|19552.19|10
1639305330000|2021-12-12 10:35:30|19672.32|19552.32|19671.79|19551.79|19672.46|19552.46|19671.79|19551.79|10
1639305340000|2021-12-12 10:35:40|19672.11|19552.11|19670.51|19550.51|19672.33|19552.33|19670.51|19550.51|10
1639305350000|2021-12-12 10:35:50|19670.05|19550.05|19673.77|19553.77|19673.86|19553.86|19670.05|19550.05|10
1639305360000|2021-12-12 10:36:00|19673.98|19553.98|19676.43|19556.43|19676.9|19556.9|19673.98|19553.98|10
1639305370000|2021-12-12 10:36:10|19676.3|19556.3|19676.58|19556.58|19676.7|19556.7|19676.07|19556.07|9
1639305380000|2021-12-12 10:36:20|19676.49|19556.49|19677.33|19557.33|19677.34|19557.34|19676.49|19556.49|9
1639305390000|2021-12-12 10:36:30|19677.43|19557.43|19681.9|19561.9|19681.9|19561.9|19677.43|19557.43|10
1639305400000|2021-12-12 10:36:40|19683.13|19563.13|19683.98|19563.98|19684.66|19564.66|19682.99|19562.99|8
1639305410000|2021-12-12 10:36:50|19683.94|19563.94|19682.12|19562.12|19684.07|19564.07|19682.12|19562.12|9
1639305420000|2021-12-12 10:37:00|19682.15|19562.15|19680.31|19560.31|19682.3|19562.3|19680.03|19560.03|9
1639305430000|2021-12-12 10:37:10|19680.25|19560.25|19677.35|19557.35|19680.35|19560.35|19677.35|19557.35|10
1639305440000|2021-12-12 10:37:20|19677.19|19557.19|19674.53|19554.53|19677.19|19557.19|19674.53|19554.53|9
1639305450000|2021-12-12 10:37:30|19674.22|19554.22|19671.97|19551.97|19674.22|19554.22|19671.97|19551.97|10
1639305460000|2021-12-12 10:37:40|19672.3|19552.3|19672.14|19552.14|19672.3|19552.3|19671.54|19551.54|9
1639305470000|2021-12-12 10:37:50|19672.27|19552.27|19655.75|19535.75|19672.57|19552.57|19655.75|19535.75|10
1639305480000|2021-12-12 10:38:00|19653.78|19533.78|19650.1|19530.1|19654.1|19534.1|19649.91|19529.91|10
1639305490000|2021-12-12 10:38:10|19650.05|19530.05|19647.83|19527.83|19651.29|19531.29|19647.71|19527.71|9
1639305500000|2021-12-12 10:38:20|19647.25|19527.25|19642.72|19522.72|19647.65|19527.65|19642.72|19522.72|10
1639305510000|2021-12-12 10:38:30|19642.96|19522.96|19641.81|19521.81|19643.9|19523.9|19641.73|19521.73|9
1639305520000|2021-12-12 10:38:40|19643.07|19523.07|19640.62|19520.62|19643.27|19523.27|19640.62|19520.62|9
1639305530000|2021-12-12 10:38:50|19640.71|19520.71|19639.62|19519.62|19641.41|19521.41|19639.62|19519.62|9
1639305540000|2021-12-12 10:39:00|19639.64|19519.64|19641.11|19521.11|19641.11|19521.11|19639|19519|10
1639305550000|2021-12-12 10:39:10|19640.88|19520.88|19638.7|19518.7|19641.1|19521.1|19638.38|19518.38|10
1639305560000|2021-12-12 10:39:20|19638.84|19518.84|19638.15|19518.15|19638.84|19518.84|19637.93|19517.93|8
1639305570000|2021-12-12 10:39:30|19637.76|19517.76|19637.3|19517.3|19637.93|19517.93|19636.81|19516.81|9
1639305580000|2021-12-12 10:39:40|19637.52|19517.52|19642.75|19522.75|19642.75|19522.75|19637.52|19517.52|9
1639305590000|2021-12-12 10:39:50|19644.31|19524.31|19643.3|19523.3|19644.52|19524.52|19643.3|19523.3|10
1639305600000|2021-12-12 10:40:00|19643.14|19523.14|19642.48|19522.48|19643.61|19523.61|19642.17|19522.17|10
1639305610000|2021-12-12 10:40:10|19642.35|19522.35|19642.82|19522.82|19642.82|19522.82|19641.99|19521.99|9
1639305620000|2021-12-12 10:40:20|19642.72|19522.72|19641.53|19521.53|19643.6|19523.6|19641.53|19521.53|10
1639305630000|2021-12-12 10:40:30|19641.66|19521.66|19642.21|19522.21|19642.21|19522.21|19641.6|19521.6|9
1639305640000|2021-12-12 10:40:40|19642.46|19522.46|19644.17|19524.17|19644.17|19524.17|19642.43|19522.43|9
1639305650000|2021-12-12 10:40:50|19643.92|19523.92|19640.82|19520.82|19644.12|19524.12|19640.62|19520.62|8
1639305660000|2021-12-12 10:41:00|19640.42|19520.42|19643.37|19523.37|19643.37|19523.37|19640.39|19520.39|10
1639305670000|2021-12-12 10:41:10|19643.32|19523.32|19647.72|19527.72|19647.72|19527.72|19643.32|19523.32|10
1639305680000|2021-12-12 10:41:20|19647.54|19527.54|19647.89|19527.89|19648.45|19528.45|19647.52|19527.52|10
1639305690000|2021-12-12 10:41:30|19647.96|19527.96|19646.72|19526.72|19648.21|19528.21|19646.29|19526.29|10
1639305700000|2021-12-12 10:41:40|19647.04|19527.04|19645.2|19525.2|19647.04|19527.04|19645.2|19525.2|9
1639305710000|2021-12-12 10:41:50|19644.49|19524.49|19641.86|19521.86|19644.49|19524.49|19641.61|19521.61|10
1639305720000|2021-12-12 10:42:00|19641.84|19521.84|19642.81|19522.81|19642.82|19522.82|19641.84|19521.84|9
1639305730000|2021-12-12 10:42:10|19642.83|19522.83|19642.26|19522.26|19642.83|19522.83|19641.97|19521.97|9
1639305740000|2021-12-12 10:42:20|19642.3|19522.3|19644.01|19524.01|19644.23|19524.23|19642.3|19522.3|10
1639305750000|2021-12-12 10:42:30|19644.11|19524.11|19644.77|19524.77|19644.77|19524.77|19643.91|19523.91|9
1639305760000|2021-12-12 10:42:40|19644.91|19524.91|19645|19525|19645.26|19525.26|19644.88|19524.88|10
1639305770000|2021-12-12 10:42:50|19644.72|19524.72|19644.78|19524.78|19645.02|19525.02|19644.56|19524.56|8
1639305780000|2021-12-12 10:43:00|19644.71|19524.71|19644.1|19524.1|19644.76|19524.76|19644.1|19524.1|10
1639305790000|2021-12-12 10:43:10|19643.82|19523.82|19643.77|19523.77|19644.03|19524.03|19643.53|19523.53|9
1639305800000|2021-12-12 10:43:20|19643.66|19523.66|19644.18|19524.18|19644.5|19524.5|19643.49|19523.49|10
1639305810000|2021-12-12 10:43:30|19644.31|19524.31|19643.23|19523.23|19644.34|19524.34|19643.23|19523.23|10
1639305820000|2021-12-12 10:43:40|19643.39|19523.39|19640.89|19520.89|19643.39|19523.39|19640.72|19520.72|10
1639305830000|2021-12-12 10:43:50|19640.86|19520.86|19639.81|19519.81|19640.86|19520.86|19639.81|19519.81|10
1639305840000|2021-12-12 10:44:00|19639.69|19519.69|19640.06|19520.06|19640.06|19520.06|19639.47|19519.47|10
1639305850000|2021-12-12 10:44:10|19640.1|19520.1|19641.17|19521.17|19641.17|19521.17|19640.1|19520.1|9
1639305860000|2021-12-12 10:44:20|19641.9|19521.9|19642.43|19522.43|19642.61|19522.61|19641.88|19521.88|10
1639305870000|2021-12-12 10:44:30|19642.24|19522.24|19640.62|19520.62|19642.24|19522.24|19640.62|19520.62|10
1639305880000|2021-12-12 10:44:40|19640.31|19520.31|19640.56|19520.56|19640.64|19520.64|19640.01|19520.01|9
1639305890000|2021-12-12 10:44:50|19640.38|19520.38|19643.92|19523.92|19643.92|19523.92|19640.38|19520.38|10
1639305900000|2021-12-12 10:45:00|19644.08|19524.08|19650.37|19530.37|19650.37|19530.37|19644.08|19524.08|10
1639305910000|2021-12-12 10:45:10|19651.78|19531.78|19656.07|19536.07|19657.56|19537.56|19651.78|19531.78|10
1639305920000|2021-12-12 10:45:20|19656.03|19536.03|19656.25|19536.25|19656.3|19536.3|19654.77|19534.77|10
1639305930000|2021-12-12 10:45:30|19655.88|19535.88|19656.63|19536.63|19656.79|19536.79|19655.88|19535.88|9
1639305940000|2021-12-12 10:45:40|19656.69|19536.69|19655.4|19535.4|19656.69|19536.69|19655.13|19535.13|10
1639305950000|2021-12-12 10:45:50|19655.44|19535.44|19657.48|19537.48|19657.48|19537.48|19654.89|19534.89|10
1639305960000|2021-12-12 10:46:00|19657.53|19537.53|19658.66|19538.66|19659.12|19539.12|19657.3|19537.3|10
1639305970000|2021-12-12 10:46:10|19658.84|19538.84|19657.64|19537.64|19659.08|19539.08|19657.64|19537.64|10
1639305980000|2021-12-12 10:46:20|19656.93|19536.93|19657.18|19537.18|19658|19538|19656.88|19536.88|10
1639305990000|2021-12-12 10:46:30|19656.63|19536.63|19654.77|19534.77|19656.63|19536.63|19654.62|19534.62|10
1639306000000|2021-12-12 10:46:40|19655.54|19535.54|19653.1|19533.1|19655.54|19535.54|19653.1|19533.1|9
1639306010000|2021-12-12 10:46:50|19652.91|19532.91|19652.5|19532.5|19652.91|19532.91|19652.04|19532.04|10
1639306020000|2021-12-12 10:47:00|19651.86|19531.86|19649.2|19529.2|19651.86|19531.86|19649.06|19529.06|10
1639306030000|2021-12-12 10:47:10|19649.08|19529.08|19648.38|19528.38|19649.22|19529.22|19648.27|19528.27|8
1639306040000|2021-12-12 10:47:20|19647.86|19527.86|19648.54|19528.54|19648.83|19528.83|19647.85|19527.85|10
1639306050000|2021-12-12 10:47:30|19648.69|19528.69|19645.53|19525.53|19648.69|19528.69|19645.53|19525.53|10
1639306060000|2021-12-12 10:47:40|19645.34|19525.34|19642.87|19522.87|19645.34|19525.34|19642.87|19522.87|9
1639306070000|2021-12-12 10:47:50|19642.8|19522.8|19644.23|19524.23|19644.59|19524.59|19642.78|19522.78|10
1639306080000|2021-12-12 10:48:00|19644.18|19524.18|19642.12|19522.12|19644.18|19524.18|19642|19522|10
1639306090000|2021-12-12 10:48:10|19642.71|19522.71|19643.91|19523.91|19644.04|19524.04|19642.53|19522.53|10
1639306100000|2021-12-12 10:48:20|19643.55|19523.55|19644.75|19524.75|19644.75|19524.75|19643.55|19523.55|8
1639306110000|2021-12-12 10:48:30|19645.17|19525.17|19644.83|19524.83|19645.17|19525.17|19644.56|19524.56|9
1639306120000|2021-12-12 10:48:40|19644.78|19524.78|19648.18|19528.18|19648.18|19528.18|19644.53|19524.53|10
1639306130000|2021-12-12 10:48:50|19648.32|19528.32|19650.62|19530.62|19650.62|19530.62|19648.32|19528.32|10
1639306140000|2021-12-12 10:49:00|19650.65|19530.65|19650.21|19530.21|19650.67|19530.67|19649.51|19529.51|10
1639306150000|2021-12-12 10:49:10|19650.25|19530.25|19650.68|19530.68|19650.87|19530.87|19650.09|19530.09|10
1639306160000|2021-12-12 10:49:20|19650.39|19530.39|19650.35|19530.35|19650.45|19530.45|19650.28|19530.28|8
1639306170000|2021-12-12 10:49:30|19650.36|19530.36|19650.25|19530.25|19650.36|19530.36|19649.88|19529.88|7
1639306180000|2021-12-12 10:49:40|19650.26|19530.26|19650.33|19530.33|19651.46|19531.46|19650.26|19530.26|9
1639306190000|2021-12-12 10:49:50|19650.88|19530.88|19651.61|19531.61|19651.61|19531.61|19650.88|19530.88|10
1639306200000|2021-12-12 10:50:00|19652.02|19532.02|19652.2|19532.2|19652.2|19532.2|19651.6|19531.6|10
1639306210000|2021-12-12 10:50:10|19652.1|19532.1|19651.4|19531.4|19652.64|19532.64|19651.4|19531.4|8
1639306220000|2021-12-12 10:50:20|19651.15|19531.15|19650.95|19530.95|19651.15|19531.15|19650.42|19530.42|10
1639306230000|2021-12-12 10:50:30|19651.21|19531.21|19653.02|19533.02|19653.29|19533.29|19651.21|19531.21|10
1639306240000|2021-12-12 10:50:40|19653.16|19533.16|19653.4|19533.4|19653.96|19533.96|19653.16|19533.16|9
1639306250000|2021-12-12 10:50:50|19653.27|19533.27|19654.36|19534.36|19654.36|19534.36|19653.23|19533.23|7
1639306260000|2021-12-12 10:51:00|19653.81|19533.81|19655|19535|19655.11|19535.11|19653.81|19533.81|8
1639306270000|2021-12-12 10:51:10|19655.09|19535.09|19655.53|19535.53|19655.53|19535.53|19655.09|19535.09|7
1639306280000|2021-12-12 10:51:20|19655.51|19535.51|19652.74|19532.74|19655.51|19535.51|19652.58|19532.58|10
1639306290000|2021-12-12 10:51:30|19652.65|19532.65|19651.1|19531.1|19652.65|19532.65|19650.68|19530.68|10
1639306300000|2021-12-12 10:51:40|19650.98|19530.98|19650.24|19530.24|19650.98|19530.98|19650.24|19530.24|7
1639306310000|2021-12-12 10:51:50|19650.32|19530.32|19646.43|19526.43|19650.32|19530.32|19646.43|19526.43|8
1639306320000|2021-12-12 10:52:00|19645.85|19525.85|19643.57|19523.57|19646.03|19526.03|19643.57|19523.57|10
1639306330000|2021-12-12 10:52:10|19643.31|19523.31|19635.82|19515.82|19643.31|19523.31|19635.82|19515.82|10
1639306340000|2021-12-12 10:52:20|19635.4|19515.4|19632.71|19512.71|19635.4|19515.4|19632.24|19512.24|10
1639306350000|2021-12-12 10:52:30|19632.2|19512.2|19630.79|19510.79|19632.35|19512.35|19630.79|19510.79|10
1639306360000|2021-12-12 10:52:40|19630.93|19510.93|19627.35|19507.35|19631.11|19511.11|19627.23|19507.23|10
1639306370000|2021-12-12 10:52:50|19626.63|19506.63|19627.02|19507.02|19627.1|19507.1|19626.31|19506.31|7
1639306380000|2021-12-12 10:53:00|19626.61|19506.61|19627.49|19507.49|19627.49|19507.49|19626.61|19506.61|7
1639306390000|2021-12-12 10:53:10|19627.98|19507.98|19629.69|19509.69|19629.95|19509.95|19627.98|19507.98|9
1639306400000|2021-12-12 10:53:20|19630.21|19510.21|19630.89|19510.89|19630.89|19510.89|19630.06|19510.06|10
1639306410000|2021-12-12 10:53:30|19630.9|19510.9|19630.92|19510.92|19631.58|19511.58|19630.18|19510.18|10
1639306420000|2021-12-12 10:53:40|19630.83|19510.83|19636.84|19516.84|19636.84|19516.84|19630.83|19510.83|10
1639306430000|2021-12-12 10:53:50|19636.65|19516.65|19637.05|19517.05|19637.64|19517.64|19636.59|19516.59|8
1639306440000|2021-12-12 10:54:00|19637.07|19517.07|19636.06|19516.06|19637.07|19517.07|19635.62|19515.62|9
1639306450000|2021-12-12 10:54:10|19636.08|19516.08|19636.85|19516.85|19636.85|19516.85|19635.72|19515.72|9
1639306460000|2021-12-12 10:54:20|19637.13|19517.13|19639.58|19519.58|19639.58|19519.58|19637.13|19517.13|8
1639306470000|2021-12-12 10:54:30|19639.79|19519.79|19638.9|19518.9|19639.91|19519.91|19638.53|19518.53|9
1639306480000|2021-12-12 10:54:40|19638.65|19518.65|19639.03|19519.03|19639.14|19519.14|19638.28|19518.28|10
1639306490000|2021-12-12 10:54:50|19639.01|19519.01|19638.36|19518.36|19639.01|19519.01|19638.19|19518.19|9
1639306500000|2021-12-12 10:55:00|19638.28|19518.28|19638.22|19518.22|19638.28|19518.28|19637.95|19517.95|7
1639306510000|2021-12-12 10:55:10|19638.53|19518.53|19639.84|19519.84|19639.84|19519.84|19638.53|19518.53|9
1639306520000|2021-12-12 10:55:20|19639.82|19519.82|19639.78|19519.78|19639.95|19519.95|19639.69|19519.69|8
1639306530000|2021-12-12 10:55:30|19639.84|19519.84|19640.65|19520.65|19640.65|19520.65|19639.53|19519.53|9
1639306540000|2021-12-12 10:55:40|19641.23|19521.23|19644.47|19524.47|19644.47|19524.47|19640.97|19520.97|10
1639306550000|2021-12-12 10:55:50|19647.11|19527.11|19649.85|19529.85|19649.85|19529.85|19647.11|19527.11|10
1639306560000|2021-12-12 10:56:00|19649.74|19529.74|19649.5|19529.5|19649.74|19529.74|19648.88|19528.88|10
1639306570000|2021-12-12 10:56:10|19649.14|19529.14|19648.02|19528.02|19649.14|19529.14|19647.88|19527.88|8
1639306580000|2021-12-12 10:56:20|19647.94|19527.94|19647.6|19527.6|19647.94|19527.94|19647.24|19527.24|8
1639306590000|2021-12-12 10:56:30|19646.91|19526.91|19647.79|19527.79|19647.88|19527.88|19646.91|19526.91|10
1639306600000|2021-12-12 10:56:40|19647.88|19527.88|19648.09|19528.09|19648.09|19528.09|19647.82|19527.82|9
1639306610000|2021-12-12 10:56:50|19647.93|19527.93|19650.61|19530.61|19650.61|19530.61|19647.93|19527.93|8
1639306620000|2021-12-12 10:57:00|19650.81|19530.81|19653.38|19533.38|19653.38|19533.38|19650.81|19530.81|9
1639306630000|2021-12-12 10:57:10|19653.35|19533.35|19654.17|19534.17|19654.45|19534.45|19652.54|19532.54|9
1639306640000|2021-12-12 10:57:20|19654.14|19534.14|19654.63|19534.63|19654.63|19534.63|19653.84|19533.84|9
1639306650000|2021-12-12 10:57:30|19654.64|19534.64|19655.29|19535.29|19655.55|19535.55|19654.64|19534.64|10
1639306660000|2021-12-12 10:57:40|19655.39|19535.39|19657.52|19537.52|19657.53|19537.53|19655.31|19535.31|10
1639306670000|2021-12-12 10:57:50|19657.62|19537.62|19660.43|19540.43|19660.43|19540.43|19657.43|19537.43|10
1639306680000|2021-12-12 10:58:00|19660.53|19540.53|19662.73|19542.73|19662.73|19542.73|19660.48|19540.48|10
1639306690000|2021-12-12 10:58:10|19663.02|19543.02|19662.52|19542.52|19663.02|19543.02|19662.52|19542.52|9
1639306700000|2021-12-12 10:58:20|19663.28|19543.28|19663.05|19543.05|19663.76|19543.76|19662.82|19542.82|10
1639306710000|2021-12-12 10:58:30|19663.09|19543.09|19662.9|19542.9|19663.94|19543.94|19662.9|19542.9|9
1639306720000|2021-12-12 10:58:40|19662.58|19542.58|19663.43|19543.43|19663.43|19543.43|19661.9|19541.9|9
1639306730000|2021-12-12 10:58:50|19663.72|19543.72|19667.44|19547.44|19667.44|19547.44|19663.72|19543.72|9
1639306740000|2021-12-12 10:59:00|19668.43|19548.43|19672.13|19552.13|19672.13|19552.13|19668.43|19548.43|10
1639306750000|2021-12-12 10:59:10|19673.45|19553.45|19679.79|19559.79|19679.79|19559.79|19673.22|19553.22|10
1639306760000|2021-12-12 10:59:20|19680.75|19560.75|19681.09|19561.09|19681.65|19561.65|19680.75|19560.75|10
1639306770000|2021-12-12 10:59:30|19680.67|19560.67|19683.63|19563.63|19683.63|19563.63|19680.67|19560.67|10
1639306780000|2021-12-12 10:59:40|19683.9|19563.9|19681.18|19561.18|19683.96|19563.96|19681.18|19561.18|10
1639306790000|2021-12-12 10:59:50|19681.1|19561.1|19681.63|19561.63|19682|19562|19681.06|19561.06|10
1639306800000|2021-12-12 11:00:00|19681.8|19561.8|19683.71|19563.71|19684.23|19564.23|19681.8|19561.8|10
1639306810000|2021-12-12 11:00:10|19683.65|19563.65|19685.52|19565.52|19685.9|19565.9|19683.65|19563.65|10
1639306820000|2021-12-12 11:00:20|19684.61|19564.61|19685.04|19565.04|19685.04|19565.04|19683.97|19563.97|10
1639306830000|2021-12-12 11:00:30|19685.18|19565.18|19686.56|19566.56|19686.57|19566.57|19684.52|19564.52|10
1639306840000|2021-12-12 11:00:40|19686.89|19566.89|19692.15|19572.15|19692.15|19572.15|19686.89|19566.89|10
1639306850000|2021-12-12 11:00:50|19693.89|19573.89|19696.49|19576.49|19696.52|19576.52|19692.69|19572.69|10
1639306860000|2021-12-12 11:01:00|19697.12|19577.12|19698.22|19578.22|19698.4|19578.4|19696.49|19576.49|9
1639306870000|2021-12-12 11:01:10|19699.24|19579.24|19698.16|19578.16|19699.42|19579.42|19698.16|19578.16|10
1639306880000|2021-12-12 11:01:20|19698.1|19578.1|19698.49|19578.49|19698.49|19578.49|19697.11|19577.11|9
1639306890000|2021-12-12 11:01:30|19698.9|19578.9|19701.57|19581.57|19701.57|19581.57|19698.78|19578.78|10
1639306900000|2021-12-12 11:01:40|19701.64|19581.64|19702.1|19582.1|19702.28|19582.28|19701.64|19581.64|10
1639306910000|2021-12-12 11:01:50|19702|19582|19703.84|19583.84|19703.84|19583.84|19702|19582|10
1639306920000|2021-12-12 11:02:00|19703.83|19583.83|19704.13|19584.13|19704.5|19584.5|19703.65|19583.65|9
1639306930000|2021-12-12 11:02:10|19703.39|19583.39|19704.23|19584.23|19704.47|19584.47|19702.86|19582.86|9
1639306940000|2021-12-12 11:02:20|19704.53|19584.53|19706.31|19586.31|19706.31|19586.31|19704.43|19584.43|9
1639306950000|2021-12-12 11:02:30|19706.44|19586.44|19701.83|19581.83|19706.44|19586.44|19701.83|19581.83|9
1639306960000|2021-12-12 11:02:40|19702.35|19582.35|19701.76|19581.76|19702.56|19582.56|19701.3|19581.3|10
1639306970000|2021-12-12 11:02:50|19702.29|19582.29|19700.41|19580.41|19702.47|19582.47|19700.16|19580.16|9
1639306980000|2021-12-12 11:03:00|19700.56|19580.56|19703.22|19583.22|19703.73|19583.73|19700.56|19580.56|9
1639306990000|2021-12-12 11:03:10|19704.05|19584.05|19703.79|19583.79|19704.08|19584.08|19702.64|19582.64|10
1639307000000|2021-12-12 11:03:20|19703.77|19583.77|19703.02|19583.02|19703.77|19583.77|19702.87|19582.87|9
1639307010000|2021-12-12 11:03:30|19703.09|19583.09|19702.5|19582.5|19703.09|19583.09|19702.5|19582.5|9
1639307020000|2021-12-12 11:03:40|19702.4|19582.4|19696.75|19576.75|19702.4|19582.4|19696.75|19576.75|10
1639307030000|2021-12-12 11:03:50|19695.89|19575.89|19693.04|19573.04|19696.29|19576.29|19693.04|19573.04|10
1639307040000|2021-12-12 11:04:00|19692.95|19572.95|19688.77|19568.77|19693.46|19573.46|19688.77|19568.77|10
1639307050000|2021-12-12 11:04:10|19688.89|19568.89|19687.43|19567.43|19688.89|19568.89|19687.43|19567.43|9
1639307060000|2021-12-12 11:04:20|19688.27|19568.27|19685.51|19565.51|19688.27|19568.27|19685.47|19565.47|10
1639307070000|2021-12-12 11:04:30|19685.28|19565.28|19683.51|19563.51|19685.28|19565.28|19683.47|19563.47|10
1639307080000|2021-12-12 11:04:40|19683.82|19563.82|19679.5|19559.5|19683.82|19563.82|19679.5|19559.5|9
1639307090000|2021-12-12 11:04:50|19679.09|19559.09|19680.34|19560.34|19681.12|19561.12|19679.09|19559.09|10
1639307100000|2021-12-12 11:05:00|19680.27|19560.27|19677.4|19557.4|19680.27|19560.27|19677.4|19557.4|10
1639307110000|2021-12-12 11:05:10|19676.27|19556.27|19673.53|19553.53|19676.44|19556.44|19673.53|19553.53|9
1639307120000|2021-12-12 11:05:20|19673.54|19553.54|19668.11|19548.11|19673.54|19553.54|19668.11|19548.11|10
1639307130000|2021-12-12 11:05:30|19666.7|19546.7|19658.97|19538.97|19666.7|19546.7|19658.97|19538.97|10
1639307140000|2021-12-12 11:05:40|19658.56|19538.56|19655.64|19535.64|19658.56|19538.56|19654.49|19534.49|10
1639307150000|2021-12-12 11:05:50|19655.77|19535.77|19653.91|19533.91|19655.77|19535.77|19653.84|19533.84|10
1639307160000|2021-12-12 11:06:00|19654.02|19534.02|19659.73|19539.73|19659.73|19539.73|19654.02|19534.02|10
1639307170000|2021-12-12 11:06:10|19660.74|19540.74|19663.22|19543.22|19663.22|19543.22|19660.74|19540.74|10
1639307180000|2021-12-12 11:06:20|19663.12|19543.12|19663.09|19543.09|19663.13|19543.13|19662.39|19542.39|9
1639307190000|2021-12-12 11:06:30|19663.26|19543.26|19664.83|19544.83|19664.83|19544.83|19663.26|19543.26|10
1639307200000|2021-12-12 11:06:40|19664.88|19544.88|19663.92|19543.92|19664.94|19544.94|19663.92|19543.92|9
1639307210000|2021-12-12 11:06:50|19663.94|19543.94|19665.01|19545.01|19665.04|19545.04|19663.94|19543.94|8
1639307220000|2021-12-12 11:07:00|19664.3|19544.3|19662.57|19542.57|19664.75|19544.75|19662.57|19542.57|9
1639307230000|2021-12-12 11:07:10|19662.11|19542.11|19663.33|19543.33|19663.33|19543.33|19662.11|19542.11|9
1639307240000|2021-12-12 11:07:20|19663.34|19543.34|19664.89|19544.89|19664.89|19544.89|19663.18|19543.18|8
1639307250000|2021-12-12 11:07:30|19664.41|19544.41|19665.47|19545.47|19665.47|19545.47|19664.41|19544.41|10
1639307260000|2021-12-12 11:07:40|19665.61|19545.61|19669.94|19549.94|19670.13|19550.13|19665.61|19545.61|8
1639307270000|2021-12-12 11:07:50|19670.14|19550.14|19669.46|19549.46|19670.24|19550.24|19669.09|19549.09|10
1639307280000|2021-12-12 11:08:00|19669.65|19549.65|19673.02|19553.02|19673.02|19553.02|19669.59|19549.59|9
1639307290000|2021-12-12 11:08:10|19673.32|19553.32|19676.98|19556.98|19676.98|19556.98|19673.32|19553.32|9
1639307300000|2021-12-12 11:08:20|19677.19|19557.19|19675.13|19555.13|19677.3|19557.3|19675.13|19555.13|8
1639307310000|2021-12-12 11:08:30|19675.29|19555.29|19673.55|19553.55|19675.29|19555.29|19673.55|19553.55|9
1639307320000|2021-12-12 11:08:40|19672.96|19552.96|19670.73|19550.73|19672.96|19552.96|19670.72|19550.72|9
1639307330000|2021-12-12 11:08:50|19670.22|19550.22|19668.94|19548.94|19670.22|19550.22|19668.7|19548.7|8
1639307340000|2021-12-12 11:09:00|19669.64|19549.64|19670.27|19550.27|19670.29|19550.29|19669.47|19549.47|10
1639307350000|2021-12-12 11:09:10|19670.3|19550.3|19668.28|19548.28|19670.35|19550.35|19668.28|19548.28|9
1639307360000|2021-12-12 11:09:20|19667.94|19547.94|19668.82|19548.82|19668.82|19548.82|19667.93|19547.93|8
1639307370000|2021-12-12 11:09:30|19669.95|19549.95|19670.36|19550.36|19670.36|19550.36|19669.95|19549.95|5
1639307380000|2021-12-12 11:09:40|19670.52|19550.52|19672.72|19552.72|19672.76|19552.76|19670.49|19550.49|8
1639307390000|2021-12-12 11:09:50|19672.5|19552.5|19674.58|19554.58|19674.58|19554.58|19672.5|19552.5|8
1639307400000|2021-12-12 11:10:00|19673.88|19553.88|19676.72|19556.72|19677.05|19557.05|19673.58|19553.58|10
1639307410000|2021-12-12 11:10:10|19676.57|19556.57|19675.29|19555.29|19677.29|19557.29|19675.29|19555.29|10
1639307420000|2021-12-12 11:10:20|19675.51|19555.51|19674.02|19554.02|19675.51|19555.51|19673.83|19553.83|8
1639307430000|2021-12-12 11:10:30|19674.25|19554.25|19674.37|19554.37|19674.88|19554.88|19674.2|19554.2|8
1639307440000|2021-12-12 11:10:40|19674.23|19554.23|19678.23|19558.23|19678.23|19558.23|19674.23|19554.23|10
1639307450000|2021-12-12 11:10:50|19679.18|19559.18|19686.5|19566.5|19687.38|19567.38|19679.18|19559.18|10
1639307460000|2021-12-12 11:11:00|19686.78|19566.78|19690.78|19570.78|19691.04|19571.04|19686.78|19566.78|10
1639307470000|2021-12-12 11:11:10|19691.21|19571.21|19692.09|19572.09|19692.09|19572.09|19690.67|19570.67|10
1639307480000|2021-12-12 11:11:20|19692.62|19572.62|19688.71|19568.71|19692.62|19572.62|19688.71|19568.71|10
1639307490000|2021-12-12 11:11:30|19688.84|19568.84|19687.73|19567.73|19689.25|19569.25|19687.68|19567.68|10
1639307500000|2021-12-12 11:11:40|19687.6|19567.6|19684.12|19564.12|19687.6|19567.6|19684.12|19564.12|9
1639307510000|2021-12-12 11:11:50|19683.53|19563.53|19682.53|19562.53|19683.53|19563.53|19682.32|19562.32|9
1639307520000|2021-12-12 11:12:00|19683.95|19563.95|19685.86|19565.86|19685.98|19565.98|19683.95|19563.95|10
1639307530000|2021-12-12 11:12:10|19686.71|19566.71|19692.02|19572.02|19692.02|19572.02|19686.71|19566.71|9
1639307540000|2021-12-12 11:12:20|19691.92|19571.92|19697.42|19577.42|19697.42|19577.42|19691.92|19571.92|10
1639307550000|2021-12-12 11:12:30|19698.49|19578.49|19700.29|19580.29|19700.67|19580.67|19697.85|19577.85|10
1639307560000|2021-12-12 11:12:40|19699.97|19579.97|19699.84|19579.84|19700.17|19580.17|19699.29|19579.29|9
1639307570000|2021-12-12 11:12:50|19699.89|19579.89|19702|19582|19702|19582|19699.52|19579.52|10
1639307580000|2021-12-12 11:13:00|19702.28|19582.28|19706.38|19586.38|19706.38|19586.38|19702.28|19582.28|8
1639307590000|2021-12-12 11:13:10|19706.82|19586.82|19706.63|19586.63|19707.68|19587.68|19706.63|19586.63|10
1639307600000|2021-12-12 11:13:20|19706.71|19586.71|19705.16|19585.16|19707.78|19587.78|19705.16|19585.16|10
1639307610000|2021-12-12 11:13:30|19704.77|19584.77|19701.93|19581.93|19704.77|19584.77|19701.74|19581.74|10
1639307620000|2021-12-12 11:13:40|19702.6|19582.6|19706.6|19586.6|19706.6|19586.6|19702.6|19582.6|10
1639307630000|2021-12-12 11:13:50|19706.99|19586.99|19710.17|19590.17|19710.23|19590.23|19706.99|19586.99|10
1639307640000|2021-12-12 11:14:00|19710.25|19590.25|19711.5|19591.5|19711.5|19591.5|19710.09|19590.09|10
1639307650000|2021-12-12 11:14:10|19711.45|19591.45|19709.06|19589.06|19711.73|19591.73|19709.06|19589.06|10
1639307660000|2021-12-12 11:14:20|19708.65|19588.65|19703.69|19583.69|19708.65|19588.65|19703.69|19583.69|10
1639307670000|2021-12-12 11:14:30|19703.96|19583.96|19703.59|19583.59|19704.02|19584.02|19702.4|19582.4|9
1639307680000|2021-12-12 11:14:40|19703.51|19583.51|19703.58|19583.58|19705|19585|19703.46|19583.46|10
1639307690000|2021-12-12 11:14:50|19703.71|19583.71|19704.83|19584.83|19705.17|19585.17|19703.35|19583.35|9
1639307700000|2021-12-12 11:15:00|19705.43|19585.43|19704.17|19584.17|19705.93|19585.93|19704.17|19584.17|10
1639307710000|2021-12-12 11:15:10|19704.34|19584.34|19702.61|19582.61|19704.34|19584.34|19702.47|19582.47|10
1639307720000|2021-12-12 11:15:20|19702.35|19582.35|19701.06|19581.06|19702.35|19582.35|19700.83|19580.83|10
1639307730000|2021-12-12 11:15:30|19701.31|19581.31|19699.23|19579.23|19701.31|19581.31|19698.99|19578.99|10
1639307740000|2021-12-12 11:15:40|19699.47|19579.47|19701.42|19581.42|19701.61|19581.61|19699.47|19579.47|10
1639307750000|2021-12-12 11:15:50|19701.71|19581.71|19701.25|19581.25|19701.71|19581.71|19700.52|19580.52|9
1639307760000|2021-12-12 11:16:00|19701.33|19581.33|19704.05|19584.05|19704.05|19584.05|19701.33|19581.33|10
1639307770000|2021-12-12 11:16:10|19704.68|19584.68|19704.92|19584.92|19705.23|19585.23|19704.6|19584.6|9
1639307780000|2021-12-12 11:16:20|19705.39|19585.39|19705.2|19585.2|19705.58|19585.58|19704.82|19584.82|10
1639307790000|2021-12-12 11:16:30|19705.55|19585.55|19709.21|19589.21|19709.21|19589.21|19705.55|19585.55|10
1639307800000|2021-12-12 11:16:40|19709.82|19589.82|19712.01|19592.01|19712.01|19592.01|19709.82|19589.82|9
1639307810000|2021-12-12 11:16:50|19712.28|19592.28|19712.32|19592.32|19712.34|19592.34|19711.32|19591.32|10
1639307820000|2021-12-12 11:17:00|19712.52|19592.52|19714.16|19594.16|19714.16|19594.16|19712.52|19592.52|10
1639307830000|2021-12-12 11:17:10|19714.79|19594.79|19715.1|19595.1|19716.67|19596.67|19714.63|19594.63|10
1639307840000|2021-12-12 11:17:20|19715.2|19595.2|19714.31|19594.31|19715.62|19595.62|19714.31|19594.31|10
1639307850000|2021-12-12 11:17:30|19714.62|19594.62|19714.82|19594.82|19714.93|19594.93|19713.82|19593.82|10
1639307860000|2021-12-12 11:17:40|19715.37|19595.37|19718.82|19598.82|19718.82|19598.82|19715.33|19595.33|10
1639307870000|2021-12-12 11:17:50|19719.65|19599.65|19722.05|19602.05|19722.05|19602.05|19719.65|19599.65|10
1639307880000|2021-12-12 11:18:00|19722.01|19602.01|19724.32|19604.32|19724.93|19604.93|19722.01|19602.01|10
1639307890000|2021-12-12 11:18:10|19724.78|19604.78|19726.18|19606.18|19726.18|19606.18|19723.99|19603.99|9
1639307900000|2021-12-12 11:18:20|19726.29|19606.29|19729.19|19609.19|19729.19|19609.19|19726.29|19606.29|9
1639307910000|2021-12-12 11:18:30|19728.73|19608.73|19728.93|19608.93|19729.93|19609.93|19728.73|19608.73|8
1639307920000|2021-12-12 11:18:40|19728.44|19608.44|19731.4|19611.4|19731.4|19611.4|19728.44|19608.44|8
1639307930000|2021-12-12 11:18:50|19731.2|19611.2|19730.92|19610.92|19731.61|19611.61|19730.92|19610.92|10
1639307940000|2021-12-12 11:19:00|19730.67|19610.67|19731.32|19611.32|19731.37|19611.37|19730.59|19610.59|9
1639307950000|2021-12-12 11:19:10|19731.17|19611.17|19729.41|19609.41|19731.21|19611.21|19729.41|19609.41|9
1639307960000|2021-12-12 11:19:20|19729.85|19609.85|19730.59|19610.59|19730.85|19610.85|19729.85|19609.85|10
1639307970000|2021-12-12 11:19:30|19730.74|19610.74|19732.31|19612.31|19732.36|19612.36|19730.19|19610.19|9
1639307980000|2021-12-12 11:19:40|19732.49|19612.49|19733.21|19613.21|19733.21|19613.21|19732.49|19612.49|9
1639307990000|2021-12-12 11:19:50|19732.5|19612.5|19729.56|19609.56|19732.5|19612.5|19729.56|19609.56|10
1639308000000|2021-12-12 11:20:00|19729.51|19609.51|19728.98|19608.98|19729.86|19609.86|19728.98|19608.98|9
1639308010000|2021-12-12 11:20:10|19729.3|19609.3|19733.19|19613.19|19733.19|19613.19|19729.29|19609.29|10
1639308020000|2021-12-12 11:20:20|19733.84|19613.84|19732.5|19612.5|19733.91|19613.91|19732.45|19612.45|10
1639308030000|2021-12-12 11:20:30|19731.98|19611.98|19735.09|19615.09|19735.09|19615.09|19731.98|19611.98|10
1639308040000|2021-12-12 11:20:40|19735.17|19615.17|19734.09|19614.09|19735.3|19615.3|19732.64|19612.64|10
1639308050000|2021-12-12 11:20:50|19733.99|19613.99|19735.6|19615.6|19736.1|19616.1|19733.99|19613.99|9
1639308060000|2021-12-12 11:21:00|19735.97|19615.97|19735.55|19615.55|19737.26|19617.26|19735.55|19615.55|10
1639308070000|2021-12-12 11:21:10|19735.4|19615.4|19736.62|19616.62|19736.62|19616.62|19735.15|19615.15|10
1639308080000|2021-12-12 11:21:20|19736.39|19616.39|19739.86|19619.86|19739.86|19619.86|19736.39|19616.39|10
1639308090000|2021-12-12 11:21:30|19739.22|19619.22|19742.25|19622.25|19742.9|19622.9|19739.22|19619.22|10
1639308100000|2021-12-12 11:21:40|19741.73|19621.73|19744.08|19624.08|19744.08|19624.08|19740.04|19620.04|10
1639308110000|2021-12-12 11:21:50|19744.22|19624.22|19749.13|19629.13|19749.5|19629.5|19744.22|19624.22|9
1639308120000|2021-12-12 11:22:00|19749.46|19629.46|19752.59|19632.59|19752.73|19632.73|19749.46|19629.46|10
1639308130000|2021-12-12 11:22:10|19753.09|19633.09|19753.14|19633.14|19753.43|19633.43|19752.7|19632.7|10
1639308140000|2021-12-12 11:22:20|19751.84|19631.84|19750.55|19630.55|19751.84|19631.84|19749.93|19629.93|10
1639308150000|2021-12-12 11:22:30|19750.42|19630.42|19751.06|19631.06|19751.06|19631.06|19750.04|19630.04|8
1639308160000|2021-12-12 11:22:40|19751.04|19631.04|19749.38|19629.38|19751.16|19631.16|19747.62|19627.62|9
1639308170000|2021-12-12 11:22:50|19749|19629|19748.95|19628.95|19749.01|19629.01|19748.44|19628.44|10
1639308180000|2021-12-12 11:23:00|19749.15|19629.15|19748.47|19628.47|19749.62|19629.62|19748.47|19628.47|10
1639308190000|2021-12-12 11:23:10|19747.96|19627.96|19748.21|19628.21|19748.57|19628.57|19747.56|19627.56|10
1639308200000|2021-12-12 11:23:20|19748.54|19628.54|19749.1|19629.1|19749.57|19629.57|19748.47|19628.47|10
1639308210000|2021-12-12 11:23:30|19748.57|19628.57|19746.19|19626.19|19748.91|19628.91|19746.19|19626.19|10
1639308220000|2021-12-12 11:23:40|19745.76|19625.76|19748.39|19628.39|19748.39|19628.39|19745.12|19625.12|10
1639308230000|2021-12-12 11:23:50|19748.63|19628.63|19750.65|19630.65|19750.65|19630.65|19748.63|19628.63|10
1639308240000|2021-12-12 11:24:00|19750.63|19630.63|19754.27|19634.27|19754.27|19634.27|19750.39|19630.39|10
1639308250000|2021-12-12 11:24:10|19754.43|19634.43|19754.39|19634.39|19755.19|19635.19|19753.26|19633.26|9
1639308260000|2021-12-12 11:24:20|19754.4|19634.4|19754.65|19634.65|19754.67|19634.67|19753.92|19633.92|9
1639308270000|2021-12-12 11:24:30|19754.96|19634.96|19754.72|19634.72|19755.24|19635.24|19754.53|19634.53|10
1639308280000|2021-12-12 11:24:40|19754.49|19634.49|19752.93|19632.93|19754.49|19634.49|19752.15|19632.15|8
1639308290000|2021-12-12 11:24:50|19752.82|19632.82|19758.13|19638.13|19758.13|19638.13|19752.82|19632.82|9
1639308300000|2021-12-12 11:25:00|19758.91|19638.91|19756.64|19636.64|19758.91|19638.91|19756.64|19636.64|9
1639308310000|2021-12-12 11:25:10|19756.87|19636.87|19757.26|19637.26|19757.31|19637.31|19756.61|19636.61|9
1639308320000|2021-12-12 11:25:20|19756.66|19636.66|19753.34|19633.34|19756.66|19636.66|19753.34|19633.34|10
1639308330000|2021-12-12 11:25:30|19753.21|19633.21|19750.29|19630.29|19753.21|19633.21|19750.29|19630.29|10
1639308340000|2021-12-12 11:25:40|19750.65|19630.65|19749.72|19629.72|19751.53|19631.53|19749.6|19629.6|10
1639308350000|2021-12-12 11:25:50|19750.09|19630.09|19750.27|19630.27|19750.27|19630.27|19749.33|19629.33|9
1639308360000|2021-12-12 11:26:00|19750.19|19630.19|19750.33|19630.33|19751.3|19631.3|19750.19|19630.19|10
1639308370000|2021-12-12 11:26:10|19749.58|19629.58|19747.84|19627.84|19750.77|19630.77|19747.84|19627.84|10
1639308380000|2021-12-12 11:26:20|19746.87|19626.87|19747.25|19627.25|19747.31|19627.31|19746.58|19626.58|10
1639308390000|2021-12-12 11:26:30|19746.93|19626.93|19748.78|19628.78|19748.78|19628.78|19746.93|19626.93|8
1639308400000|2021-12-12 11:26:40|19748.79|19628.79|19748.89|19628.89|19749.13|19629.13|19748.76|19628.76|9
1639308410000|2021-12-12 11:26:50|19747.9|19627.9|19745.36|19625.36|19747.9|19627.9|19745.36|19625.36|9
1639308420000|2021-12-12 11:27:00|19745.35|19625.35|19745.27|19625.27|19745.51|19625.51|19745.27|19625.27|8
1639308430000|2021-12-12 11:27:10|19745.21|19625.21|19743.72|19623.72|19745.21|19625.21|19743.45|19623.45|8
1639308440000|2021-12-12 11:27:20|19743.54|19623.54|19744.34|19624.34|19744.34|19624.34|19743.51|19623.51|10
1639308450000|2021-12-12 11:27:30|19743.91|19623.91|19745.07|19625.07|19745.07|19625.07|19743.66|19623.66|9
1639308460000|2021-12-12 11:27:40|19745.66|19625.66|19745.11|19625.11|19745.8|19625.8|19745.11|19625.11|8
1639308470000|2021-12-12 11:27:50|19745.1|19625.1|19745.12|19625.12|19746.57|19626.57|19745.1|19625.1|10
1639308480000|2021-12-12 11:28:00|19744.47|19624.47|19744.54|19624.54|19744.7|19624.7|19743.49|19623.49|7
1639308490000|2021-12-12 11:28:10|19744.46|19624.46|19744.43|19624.43|19744.47|19624.47|19744.14|19624.14|10
1639308500000|2021-12-12 11:28:20|19744.35|19624.35|19744.22|19624.22|19744.35|19624.35|19743.95|19623.95|9
1639308510000|2021-12-12 11:28:30|19744.41|19624.41|19745.67|19625.67|19746.07|19626.07|19744.41|19624.41|8
1639308520000|2021-12-12 11:28:40|19745.63|19625.63|19747.35|19627.35|19747.35|19627.35|19745.63|19625.63|9
1639308530000|2021-12-12 11:28:50|19748.11|19628.11|19749.67|19629.67|19749.67|19629.67|19748.11|19628.11|10
1639308540000|2021-12-12 11:29:00|19749.9|19629.9|19749.72|19629.72|19750.55|19630.55|19749.68|19629.68|10
1639308550000|2021-12-12 11:29:10|19750.1|19630.1|19749.36|19629.36|19750.2|19630.2|19749.34|19629.34|10
1639308560000|2021-12-12 11:29:20|19749.29|19629.29|19746.62|19626.62|19749.29|19629.29|19746.62|19626.62|8
1639308570000|2021-12-12 11:29:30|19746.09|19626.09|19743.51|19623.51|19746.09|19626.09|19743.46|19623.46|10
1639308580000|2021-12-12 11:29:40|19743.3|19623.3|19740.41|19620.41|19743.3|19623.3|19740.15|19620.15|10
1639308590000|2021-12-12 11:29:50|19740.6|19620.6|19740.34|19620.34|19741.24|19621.24|19740.34|19620.34|10
1639308600000|2021-12-12 11:30:00|19739.28|19619.28|19740.52|19620.52|19740.52|19620.52|19738.55|19618.55|9
1639308610000|2021-12-12 11:30:10|19740.86|19620.86|19740.25|19620.25|19740.86|19620.86|19740.25|19620.25|9
1639308620000|2021-12-12 11:30:20|19740.16|19620.16|19741.24|19621.24|19741.42|19621.42|19740.16|19620.16|10
1639308630000|2021-12-12 11:30:30|19740.8|19620.8|19740.84|19620.84|19741.01|19621.01|19740.42|19620.42|10
1639308640000|2021-12-12 11:30:40|19740.82|19620.82|19737.64|19617.64|19740.82|19620.82|19737.64|19617.64|10
1639308650000|2021-12-12 11:30:50|19736.48|19616.48|19735.93|19615.93|19736.48|19616.48|19735.51|19615.51|9
1639308660000|2021-12-12 11:31:00|19735.32|19615.32|19734.5|19614.5|19735.73|19615.73|19734.08|19614.08|10
1639308670000|2021-12-12 11:31:10|19734.51|19614.51|19734.81|19614.81|19734.81|19614.81|19733.3|19613.3|10
1639308680000|2021-12-12 11:31:20|19734.46|19614.46|19733.05|19613.05|19734.46|19614.46|19733.05|19613.05|10
1639308690000|2021-12-12 11:31:30|19732.83|19612.83|19732.76|19612.76|19733.23|19613.23|19732.59|19612.59|10
1639308700000|2021-12-12 11:31:40|19732.5|19612.5|19732.64|19612.64|19733.31|19613.31|19732.49|19612.49|10
1639308710000|2021-12-12 11:31:50|19732.85|19612.85|19731.14|19611.14|19732.85|19612.85|19731.03|19611.03|10
1639308720000|2021-12-12 11:32:00|19731.09|19611.09|19729.97|19609.97|19731.12|19611.12|19729.97|19609.97|10
1639308730000|2021-12-12 11:32:10|19729.54|19609.54|19727.01|19607.01|19729.54|19609.54|19727.01|19607.01|10
1639308740000|2021-12-12 11:32:20|19727.06|19607.06|19728.23|19608.23|19728.23|19608.23|19726.63|19606.63|10
1639308750000|2021-12-12 11:32:30|19728.28|19608.28|19727.52|19607.52|19728.28|19608.28|19727.34|19607.34|7
1639308760000|2021-12-12 11:32:40|19727.61|19607.61|19730.4|19610.4|19730.4|19610.4|19727.23|19607.23|10
1639308770000|2021-12-12 11:32:50|19730.78|19610.78|19732.51|19612.51|19732.51|19612.51|19730.78|19610.78|9
1639308780000|2021-12-12 11:33:00|19731.95|19611.95|19731.7|19611.7|19734.61|19614.61|19731.7|19611.7|10
1639308790000|2021-12-12 11:33:10|19731.93|19611.93|19732.9|19612.9|19733.05|19613.05|19731.89|19611.89|10
1639308800000|2021-12-12 11:33:20|19733.31|19613.31|19738.48|19618.48|19738.48|19618.48|19733.31|19613.31|10
1639308810000|2021-12-12 11:33:30|19738.61|19618.61|19739.75|19619.75|19739.82|19619.82|19738.48|19618.48|10
1639308820000|2021-12-12 11:33:40|19739.92|19619.92|19741.12|19621.12|19741.12|19621.12|19739.52|19619.52|10
1639308830000|2021-12-12 11:33:50|19741.62|19621.62|19743.34|19623.34|19743.34|19623.34|19741.62|19621.62|10
1639308840000|2021-12-12 11:34:00|19743.05|19623.05|19747.65|19627.65|19747.65|19627.65|19743.05|19623.05|10
1639308850000|2021-12-12 11:34:10|19748.77|19628.77|19753.51|19633.51|19753.51|19633.51|19748.77|19628.77|10
1639308860000|2021-12-12 11:34:20|19754.31|19634.31|19755.54|19635.54|19756.08|19636.08|19754.31|19634.31|10
1639308870000|2021-12-12 11:34:30|19755.59|19635.59|19757.66|19637.66|19758.35|19638.35|19755.59|19635.59|10
1639308880000|2021-12-12 11:34:40|19757.52|19637.52|19753|19633|19757.52|19637.52|19753|19633|10
1639308890000|2021-12-12 11:34:50|19753.47|19633.47|19753.34|19633.34|19753.92|19633.92|19753.34|19633.34|10
1639308900000|2021-12-12 11:35:00|19753.33|19633.33|19751.59|19631.59|19753.33|19633.33|19751.59|19631.59|10
1639308910000|2021-12-12 11:35:10|19750.85|19630.85|19747.06|19627.06|19750.85|19630.85|19747.06|19627.06|10
1639308920000|2021-12-12 11:35:20|19746.6|19626.6|19746.57|19626.57|19747.03|19627.03|19746.2|19626.2|10
1639308930000|2021-12-12 11:35:30|19746.68|19626.68|19745.32|19625.32|19746.68|19626.68|19745.32|19625.32|10
1639308940000|2021-12-12 11:35:40|19744.71|19624.71|19743.11|19623.11|19744.71|19624.71|19743.11|19623.11|9
1639308950000|2021-12-12 11:35:50|19742.86|19622.86|19740.88|19620.88|19742.86|19622.86|19740.88|19620.88|9
1639308960000|2021-12-12 11:36:00|19741.16|19621.16|19743.01|19623.01|19743.01|19623.01|19741.16|19621.16|9
1639308970000|2021-12-12 11:36:10|19742.8|19622.8|19742.79|19622.79|19742.91|19622.91|19742.23|19622.23|9
1639308980000|2021-12-12 11:36:20|19742.86|19622.86|19744.04|19624.04|19744.04|19624.04|19742.81|19622.81|8
1639308990000|2021-12-12 11:36:30|19744.59|19624.59|19746.89|19626.89|19746.89|19626.89|19744.59|19624.59|9
1639309000000|2021-12-12 11:36:40|19746.96|19626.96|19748.23|19628.23|19748.26|19628.26|19746.96|19626.96|8
1639309010000|2021-12-12 11:36:50|19747.82|19627.82|19747.91|19627.91|19747.91|19627.91|19747.58|19627.58|7
1639309020000|2021-12-12 11:37:00|19747.76|19627.76|19747.31|19627.31|19748.13|19628.13|19747.31|19627.31|9
1639309030000|2021-12-12 11:37:10|19747.5|19627.5|19746.14|19626.14|19747.5|19627.5|19745.78|19625.78|10
1639309040000|2021-12-12 11:37:20|19746.16|19626.16|19745.84|19625.84|19746.44|19626.44|19745.66|19625.66|10
1639309050000|2021-12-12 11:37:30|19745.93|19625.93|19745.78|19625.78|19745.93|19625.93|19744.7|19624.7|10
1639309060000|2021-12-12 11:37:40|19745.76|19625.76|19744.31|19624.31|19745.76|19625.76|19744.15|19624.15|10
1639309070000|2021-12-12 11:37:50|19744.97|19624.97|19745.13|19625.13|19745.13|19625.13|19744.57|19624.57|9
1639309080000|2021-12-12 11:38:00|19745.25|19625.25|19743.94|19623.94|19745.25|19625.25|19743.4|19623.4|10
1639309090000|2021-12-12 11:38:10|19743.74|19623.74|19744.32|19624.32|19744.32|19624.32|19743.43|19623.43|9
1639309100000|2021-12-12 11:38:20|19743.85|19623.85|19743.69|19623.69|19743.93|19623.93|19742.89|19622.89|9
1639309110000|2021-12-12 11:38:30|19743.94|19623.94|19744.99|19624.99|19744.99|19624.99|19743.9|19623.9|10
1639309120000|2021-12-12 11:38:40|19745.04|19625.04|19745.97|19625.97|19745.97|19625.97|19745.04|19625.04|10
1639309130000|2021-12-12 11:38:50|19745.89|19625.89|19747.94|19627.94|19747.94|19627.94|19745.89|19625.89|10
1639309140000|2021-12-12 11:39:00|19747.97|19627.97|19747.94|19627.94|19748|19628|19747.69|19627.69|8
1639309150000|2021-12-12 11:39:10|19748.13|19628.13|19749.03|19629.03|19749.16|19629.16|19748.13|19628.13|8
1639309160000|2021-12-12 11:39:20|19748.97|19628.97|19748.75|19628.75|19749.03|19629.03|19748.44|19628.44|8
1639309170000|2021-12-12 11:39:30|19749.33|19629.33|19749.57|19629.57|19749.62|19629.62|19749.1|19629.1|9
1639309180000|2021-12-12 11:39:40|19749.12|19629.12|19750.12|19630.12|19750.12|19630.12|19749.12|19629.12|9
1639309190000|2021-12-12 11:39:50|19750.1|19630.1|19750.93|19630.93|19750.93|19630.93|19749.66|19629.66|10
1639309200000|2021-12-12 11:40:00|19751.35|19631.35|19753.53|19633.53|19753.73|19633.73|19751.35|19631.35|9
1639309210000|2021-12-12 11:40:10|19754.29|19634.29|19757.43|19637.43|19757.43|19637.43|19754.24|19634.24|9
1639309220000|2021-12-12 11:40:20|19758.77|19638.77|19761.92|19641.92|19761.92|19641.92|19758.77|19638.77|10
1639309230000|2021-12-12 11:40:30|19760.99|19640.99|19762.33|19642.33|19762.43|19642.43|19760.47|19640.47|10
1639309240000|2021-12-12 11:40:40|19763.42|19643.42|19762.86|19642.86|19763.42|19643.42|19761.82|19641.82|10
1639309250000|2021-12-12 11:40:50|19762.87|19642.87|19764.22|19644.22|19764.28|19644.28|19762.87|19642.87|9
1639309260000|2021-12-12 11:41:00|19765.08|19645.08|19763.57|19643.57|19765.08|19645.08|19763.57|19643.57|10
1639309270000|2021-12-12 11:41:10|19763.15|19643.15|19761.12|19641.12|19763.15|19643.15|19761.12|19641.12|9
1639309280000|2021-12-12 11:41:20|19760.97|19640.97|19760.8|19640.8|19761.22|19641.22|19760.3|19640.3|10
1639309290000|2021-12-12 11:41:30|19760.79|19640.79|19761.54|19641.54|19761.67|19641.67|19760.47|19640.47|9
1639309300000|2021-12-12 11:41:40|19762.15|19642.15|19760.03|19640.03|19762.27|19642.27|19760.03|19640.03|10
1639309310000|2021-12-12 11:41:50|19759.98|19639.98|19758.48|19638.48|19759.98|19639.98|19758.31|19638.31|9
1639309320000|2021-12-12 11:42:00|19758.19|19638.19|19757.91|19637.91|19758.5|19638.5|19757.9|19637.9|10
1639309330000|2021-12-12 11:42:10|19758.37|19638.37|19758.28|19638.28|19759.48|19639.48|19757.72|19637.72|10
1639309340000|2021-12-12 11:42:20|19758.46|19638.46|19761.77|19641.77|19761.77|19641.77|19758.43|19638.43|9
1639309350000|2021-12-12 11:42:30|19762.31|19642.31|19763.66|19643.66|19764.01|19644.01|19762.31|19642.31|10
1639309360000|2021-12-12 11:42:40|19763.87|19643.87|19763.33|19643.33|19763.87|19643.87|19763.2|19643.2|10
1639309370000|2021-12-12 11:42:50|19763.57|19643.57|19764.65|19644.65|19764.65|19644.65|19763.26|19643.26|9
1639309380000|2021-12-12 11:43:00|19764.64|19644.64|19773.63|19653.63|19773.79|19653.79|19764.64|19644.64|9
1639309390000|2021-12-12 11:43:10|19775.9|19655.9|19781.44|19661.44|19782.73|19662.73|19775.9|19655.9|10
1639309400000|2021-12-12 11:43:20|19780.94|19660.94|19779.47|19659.47|19781.63|19661.63|19779.47|19659.47|9
1639309410000|2021-12-12 11:43:30|19778.84|19658.84|19776.15|19656.15|19778.84|19658.84|19776.15|19656.15|10
1639309420000|2021-12-12 11:43:40|19776.37|19656.37|19777.82|19657.82|19777.82|19657.82|19774.69|19654.69|10
1639309430000|2021-12-12 11:43:50|19780.96|19660.96|19787.81|19667.81|19787.81|19667.81|19780.96|19660.96|10
1639309440000|2021-12-12 11:44:00|19789.39|19669.39|19791.62|19671.62|19791.62|19671.62|19789.22|19669.22|10
1639309450000|2021-12-12 11:44:10|19793.06|19673.06|19798.51|19678.51|19798.51|19678.51|19793.06|19673.06|10
1639309460000|2021-12-12 11:44:20|19798.49|19678.49|19805.72|19685.72|19805.84|19685.84|19798.33|19678.33|10
1639309470000|2021-12-12 11:44:30|19807.37|19687.37|19810.31|19690.31|19810.31|19690.31|19807.37|19687.37|10
1639309480000|2021-12-12 11:44:40|19809.84|19689.84|19812.67|19692.67|19812.79|19692.79|19809.84|19689.84|10
1639309490000|2021-12-12 11:44:50|19816.91|19696.91|19818.59|19698.59|19818.59|19698.59|19816.28|19696.28|10
1639309500000|2021-12-12 11:45:00|19819.51|19699.51|19832.55|19712.55|19832.55|19712.55|19819.5|19699.5|10
1639309510000|2021-12-12 11:45:10|19832.04|19712.04|19840.09|19720.09|19840.09|19720.09|19832.04|19712.04|10
1639309520000|2021-12-12 11:45:20|19840.86|19720.86|19839.84|19719.84|19842.02|19722.02|19839.84|19719.84|10
1639309530000|2021-12-12 11:45:30|19839.68|19719.68|19842.21|19722.21|19842.81|19722.81|19839.03|19719.03|10
1639309540000|2021-12-12 11:45:40|19841.95|19721.95|19839.46|19719.46|19841.95|19721.95|19839.46|19719.46|10
1639309550000|2021-12-12 11:45:50|19839.11|19719.11|19836.89|19716.89|19839.11|19719.11|19836.61|19716.61|10
1639309560000|2021-12-12 11:46:00|19836.8|19716.8|19838.02|19718.02|19838.53|19718.53|19836.8|19716.8|10
1639309570000|2021-12-12 11:46:10|19835.75|19715.75|19833.69|19713.69|19835.91|19715.91|19833.69|19713.69|9
1639309580000|2021-12-12 11:46:20|19833.3|19713.3|19829.15|19709.15|19833.3|19713.3|19829.15|19709.15|9
1639309590000|2021-12-12 11:46:30|19829.3|19709.3|19832.01|19712.01|19832.48|19712.48|19829.3|19709.3|10
1639309600000|2021-12-12 11:46:40|19831.71|19711.71|19832.48|19712.48|19832.56|19712.56|19830.78|19710.78|10
1639309610000|2021-12-12 11:46:50|19833.92|19713.92|19834.39|19714.39|19835.77|19715.77|19833.85|19713.85|10
1639309620000|2021-12-12 11:47:00|19834.63|19714.63|19833.06|19713.06|19835.03|19715.03|19833.06|19713.06|9
1639309630000|2021-12-12 11:47:10|19832.25|19712.25|19826.03|19706.03|19832.25|19712.25|19826.03|19706.03|10
1639309640000|2021-12-12 11:47:20|19825.09|19705.09|19821.57|19701.57|19825.09|19705.09|19821.57|19701.57|9
1639309650000|2021-12-12 11:47:30|19821.28|19701.28|19820.22|19700.22|19821.56|19701.56|19820.02|19700.02|8
1639309660000|2021-12-12 11:47:40|19820.62|19700.62|19818.76|19698.76|19820.79|19700.79|19818.62|19698.62|10
1639309670000|2021-12-12 11:47:50|19818.51|19698.51|19817.87|19697.87|19818.51|19698.51|19817.3|19697.3|8
1639309680000|2021-12-12 11:48:00|19818.01|19698.01|19818.35|19698.35|19818.67|19698.67|19818.01|19698.01|10
1639309690000|2021-12-12 11:48:10|19818.4|19698.4|19817.19|19697.19|19818.4|19698.4|19816.97|19696.97|8
1639309700000|2021-12-12 11:48:20|19817.13|19697.13|19814.85|19694.85|19817.54|19697.54|19814.85|19694.85|10
1639309710000|2021-12-12 11:48:30|19814.8|19694.8|19813.27|19693.27|19814.8|19694.8|19813.27|19693.27|9
1639309720000|2021-12-12 11:48:40|19813.29|19693.29|19813.03|19693.03|19813.29|19693.29|19810.66|19690.66|10
1639309730000|2021-12-12 11:48:50|19812.97|19692.97|19812.13|19692.13|19812.97|19692.97|19811.94|19691.94|10
1639309740000|2021-12-12 11:49:00|19812.17|19692.17|19812.74|19692.74|19813.11|19693.11|19812.17|19692.17|10
1639309750000|2021-12-12 11:49:10|19812.97|19692.97|19812.19|19692.19|19813.04|19693.04|19812.19|19692.19|9
1639309760000|2021-12-12 11:49:20|19811.56|19691.56|19808.88|19688.88|19811.56|19691.56|19808.47|19688.47|10
1639309770000|2021-12-12 11:49:30|19808.68|19688.68|19810.67|19690.67|19810.67|19690.67|19808.68|19688.68|9
1639309780000|2021-12-12 11:49:40|19810.9|19690.9|19811.9|19691.9|19811.9|19691.9|19810.8|19690.8|10
1639309790000|2021-12-12 11:49:50|19811.58|19691.58|19811.85|19691.85|19812.69|19692.69|19811.58|19691.58|8
1639309800000|2021-12-12 11:50:00|19811.82|19691.82|19811.19|19691.19|19811.95|19691.95|19811.19|19691.19|10
1639309810000|2021-12-12 11:50:10|19810.55|19690.55|19807.4|19687.4|19810.55|19690.55|19807.4|19687.4|10
1639309820000|2021-12-12 11:50:20|19806.65|19686.65|19805.93|19685.93|19807.29|19687.29|19805.93|19685.93|10
1639309830000|2021-12-12 11:50:30|19804.54|19684.54|19803.94|19683.94|19804.54|19684.54|19803.15|19683.15|10
1639309840000|2021-12-12 11:50:40|19804.02|19684.02|19802.09|19682.09|19804.21|19684.21|19802.09|19682.09|10
1639309850000|2021-12-12 11:50:50|19801.72|19681.72|19801.31|19681.31|19801.87|19681.87|19801.31|19681.31|9
1639309860000|2021-12-12 11:51:00|19801.03|19681.03|19801.98|19681.98|19802.08|19682.08|19801.02|19681.02|10
1639309870000|2021-12-12 11:51:10|19802|19682|19800.9|19680.9|19802.61|19682.61|19800.9|19680.9|10
1639309880000|2021-12-12 11:51:20|19800.02|19680.02|19799.58|19679.58|19800.55|19680.55|19799.58|19679.58|9
1639309890000|2021-12-12 11:51:30|19798.78|19678.78|19793.91|19673.91|19798.78|19678.78|19793.91|19673.91|10
1639309900000|2021-12-12 11:51:40|19794.32|19674.32|19790.42|19670.42|19794.32|19674.32|19790.22|19670.22|9
1639309910000|2021-12-12 11:51:50|19789.32|19669.32|19787.75|19667.75|19789.32|19669.32|19787.53|19667.53|8
1639309920000|2021-12-12 11:52:00|19787.31|19667.31|19785.04|19665.04|19787.31|19667.31|19784.94|19664.94|9
1639309930000|2021-12-12 11:52:10|19785.22|19665.22|19784.44|19664.44|19785.3|19665.3|19782.78|19662.78|10
1639309940000|2021-12-12 11:52:20|19784.85|19664.85|19785.67|19665.67|19785.67|19665.67|19783.92|19663.92|10
1639309950000|2021-12-12 11:52:30|19785.81|19665.81|19785.86|19665.86|19786.79|19666.79|19785.54|19665.54|8
1639309960000|2021-12-12 11:52:40|19785.79|19665.79|19782.58|19662.58|19785.85|19665.85|19782.58|19662.58|10
1639309970000|2021-12-12 11:52:50|19782.54|19662.54|19781.92|19661.92|19783.06|19663.06|19781.86|19661.86|10
1639309980000|2021-12-12 11:53:00|19781.8|19661.8|19779.26|19659.26|19781.8|19661.8|19779.26|19659.26|8
1639309990000|2021-12-12 11:53:10|19779.02|19659.02|19776.92|19656.92|19779.05|19659.05|19776.79|19656.79|10
1639310000000|2021-12-12 11:53:20|19776.52|19656.52|19773.59|19653.59|19776.52|19656.52|19773.59|19653.59|10
1639310010000|2021-12-12 11:53:30|19773.34|19653.34|19764.3|19644.3|19773.34|19653.34|19764.3|19644.3|10
1639310020000|2021-12-12 11:53:40|19763.83|19643.83|19764.12|19644.12|19764.12|19644.12|19763.46|19643.46|9
1639310030000|2021-12-12 11:53:50|19763.55|19643.55|19765.32|19645.32|19765.98|19645.98|19763.38|19643.38|9
1639310040000|2021-12-12 11:54:00|19765.93|19645.93|19760.82|19640.82|19766.12|19646.12|19760.4|19640.4|9
1639310050000|2021-12-12 11:54:10|19760.91|19640.91|19762.82|19642.82|19762.82|19642.82|19760.5|19640.5|9
1639310060000|2021-12-12 11:54:20|19763.17|19643.17|19763.61|19643.61|19764.07|19644.07|19763.17|19643.17|9
1639310070000|2021-12-12 11:54:30|19763.59|19643.59|19767.08|19647.08|19767.08|19647.08|19763.59|19643.59|9
1639310080000|2021-12-12 11:54:40|19768.21|19648.21|19772.35|19652.35|19772.35|19652.35|19768.16|19648.16|10
1639310090000|2021-12-12 11:54:50|19776.54|19656.54|19775.78|19655.78|19776.54|19656.54|19775.26|19655.26|9
1639310100000|2021-12-12 11:55:00|19775.32|19655.32|19773.72|19653.72|19775.39|19655.39|19773.72|19653.72|8
1639310110000|2021-12-12 11:55:10|19773.86|19653.86|19772.46|19652.46|19773.86|19653.86|19772.46|19652.46|10
1639310120000|2021-12-12 11:55:20|19773.42|19653.42|19775|19655|19775.04|19655.04|19773.42|19653.42|8
1639310130000|2021-12-12 11:55:30|19775.37|19655.37|19775.47|19655.47|19776.36|19656.36|19774.79|19654.79|10
1639310140000|2021-12-12 11:55:40|19775.35|19655.35|19776.34|19656.34|19776.56|19656.56|19775.23|19655.23|9
1639310150000|2021-12-12 11:55:50|19777.48|19657.48|19776.89|19656.89|19777.86|19657.86|19776.89|19656.89|8
1639310160000|2021-12-12 11:56:00|19776.53|19656.53|19775.32|19655.32|19776.53|19656.53|19774.86|19654.86|10
1639310170000|2021-12-12 11:56:10|19774.47|19654.47|19772.81|19652.81|19774.47|19654.47|19772.45|19652.45|8
1639310180000|2021-12-12 11:56:20|19772.58|19652.58|19769.27|19649.27|19772.58|19652.58|19769.27|19649.27|9
1639310190000|2021-12-12 11:56:30|19768.46|19648.46|19765.82|19645.82|19768.46|19648.46|19765.82|19645.82|8
1639310200000|2021-12-12 11:56:40|19764.94|19644.94|19763.81|19643.81|19764.94|19644.94|19762.9|19642.9|9
1639310210000|2021-12-12 11:56:50|19763.82|19643.82|19763.77|19643.77|19763.96|19643.96|19763.73|19643.73|6
1639310220000|2021-12-12 11:57:00|19763.79|19643.79|19764.26|19644.26|19764.44|19644.44|19763.79|19643.79|10
1639310230000|2021-12-12 11:57:10|19764.27|19644.27|19764.86|19644.86|19764.9|19644.9|19764.11|19644.11|9
1639310240000|2021-12-12 11:57:20|19765.32|19645.32|19765.22|19645.22|19765.32|19645.32|19764.4|19644.4|8
1639310250000|2021-12-12 11:57:30|19765.11|19645.11|19764.82|19644.82|19765.52|19645.52|19764.28|19644.28|8
1639310260000|2021-12-12 11:57:40|19764.84|19644.84|19764.84|19644.84|19765.09|19645.09|19764.19|19644.19|8
1639310270000|2021-12-12 11:57:50|19764.36|19644.36|19759.36|19639.36|19764.36|19644.36|19759.36|19639.36|10
1639310280000|2021-12-12 11:58:00|19759.33|19639.33|19759.54|19639.54|19760|19640|19759.33|19639.33|10
1639310290000|2021-12-12 11:58:10|19759.56|19639.56|19758.38|19638.38|19759.56|19639.56|19758.38|19638.38|10
1639310300000|2021-12-12 11:58:20|19758.34|19638.34|19756.13|19636.13|19758.47|19638.47|19756.12|19636.12|9
1639310310000|2021-12-12 11:58:30|19755.78|19635.78|19756.53|19636.53|19756.53|19636.53|19755.05|19635.05|10
1639310320000|2021-12-12 11:58:40|19756.56|19636.56|19757.05|19637.05|19757.13|19637.13|19755.98|19635.98|9
1639310330000|2021-12-12 11:58:50|19758.14|19638.14|19758.13|19638.13|19758.26|19638.26|19757.61|19637.61|9
1639310340000|2021-12-12 11:59:00|19758.17|19638.17|19759.33|19639.33|19759.43|19639.43|19758.17|19638.17|10
1639310350000|2021-12-12 11:59:10|19759.69|19639.69|19762.25|19642.25|19762.26|19642.26|19758.7|19638.7|10
1639310360000|2021-12-12 11:59:20|19764.18|19644.18|19770.08|19650.08|19770.08|19650.08|19764.18|19644.18|9
1639310370000|2021-12-12 11:59:30|19770.2|19650.2|19767.88|19647.88|19770.2|19650.2|19767.88|19647.88|10
1639310380000|2021-12-12 11:59:40|19767.73|19647.73|19769.63|19649.63|19769.63|19649.63|19767.63|19647.63|10
1639310390000|2021-12-12 11:59:50|19770.04|19650.04|19772.72|19652.72|19772.72|19652.72|19770.04|19650.04|10
1639310400000|2021-12-12 12:00:00|19772.53|19652.53|19773.29|19653.29|19774.17|19654.17|19771.9|19651.9|10
1639310410000|2021-12-12 12:00:10|19773.48|19653.48|19774.06|19654.06|19775.76|19655.76|19772.31|19652.31|10
1639310420000|2021-12-12 12:00:20|19773.98|19653.98|19773.5|19653.5|19774.84|19654.84|19773.5|19653.5|10
1639310430000|2021-12-12 12:00:30|19773.52|19653.52|19776.65|19656.65|19776.65|19656.65|19773.23|19653.23|9
1639310440000|2021-12-12 12:00:40|19776.82|19656.82|19777.79|19657.79|19777.79|19657.79|19776.13|19656.13|10
1639310450000|2021-12-12 12:00:50|19777.81|19657.81|19779.61|19659.61|19779.61|19659.61|19777.4|19657.4|10
1639310460000|2021-12-12 12:01:00|19779.3|19659.3|19780.97|19660.97|19781.15|19661.15|19779.3|19659.3|9
1639310470000|2021-12-12 12:01:10|19780.54|19660.54|19781.22|19661.22|19781.75|19661.75|19780.54|19660.54|10
1639310480000|2021-12-12 12:01:20|19780.05|19660.05|19779.11|19659.11|19780.05|19660.05|19778.95|19658.95|9
1639310490000|2021-12-12 12:01:30|19779.14|19659.14|19782.63|19662.63|19782.82|19662.82|19779.14|19659.14|9
1639310500000|2021-12-12 12:01:40|19782.93|19662.93|19790.62|19670.62|19790.62|19670.62|19782.93|19662.93|10
1639310510000|2021-12-12 12:01:50|19791.41|19671.41|19793.69|19673.69|19793.69|19673.69|19790.6|19670.6|10
1639310520000|2021-12-12 12:02:00|19796.05|19676.05|19796.03|19676.03|19796.29|19676.29|19794.44|19674.44|10
1639310530000|2021-12-12 12:02:10|19796.91|19676.91|19796.78|19676.78|19797.37|19677.37|19796.48|19676.48|10
1639310540000|2021-12-12 12:02:20|19796.95|19676.95|19796.42|19676.42|19797.31|19677.31|19795.75|19675.75|10
1639310550000|2021-12-12 12:02:30|19796.35|19676.35|19795.79|19675.79|19796.51|19676.51|19795.62|19675.62|10
1639310560000|2021-12-12 12:02:40|19795.06|19675.06|19795.16|19675.16|19795.16|19675.16|19794.21|19674.21|9
1639310570000|2021-12-12 12:02:50|19794.9|19674.9|19794.77|19674.77|19795.49|19675.49|19794.52|19674.52|10
1639310580000|2021-12-12 12:03:00|19794.88|19674.88|19791.09|19671.09|19794.88|19674.88|19791.09|19671.09|8
1639310590000|2021-12-12 12:03:10|19790.9|19670.9|19791.47|19671.47|19792.01|19672.01|19790.67|19670.67|8
1639310600000|2021-12-12 12:03:20|19791.45|19671.45|19789.99|19669.99|19792.12|19672.12|19789.99|19669.99|8
1639310610000|2021-12-12 12:03:30|19789.65|19669.65|19788.61|19668.61|19789.65|19669.65|19788.61|19668.61|10
1639310620000|2021-12-12 12:03:40|19788.91|19668.91|19791.65|19671.65|19792.08|19672.08|19788.91|19668.91|10
1639310630000|2021-12-12 12:03:50|19791.81|19671.81|19792.17|19672.17|19792.33|19672.33|19791.81|19671.81|9
1639310640000|2021-12-12 12:04:00|19792.2|19672.2|19790.09|19670.09|19792.2|19672.2|19790.09|19670.09|10
1639310650000|2021-12-12 12:04:10|19790.26|19670.26|19789.18|19669.18|19790.79|19670.79|19789.13|19669.13|10
1639310660000|2021-12-12 12:04:20|19789.13|19669.13|19788.39|19668.39|19789.13|19669.13|19787.66|19667.66|10
1639310670000|2021-12-12 12:04:30|19788.59|19668.59|19789.27|19669.27|19789.57|19669.57|19788.55|19668.55|10
1639310680000|2021-12-12 12:04:40|19789.16|19669.16|19791.26|19671.26|19792.13|19672.13|19789.03|19669.03|9
1639310690000|2021-12-12 12:04:50|19791.15|19671.15|19791.1|19671.1|19791.15|19671.15|19790.55|19670.55|8
1639310700000|2021-12-12 12:05:00|19791.23|19671.23|19792.73|19672.73|19792.73|19672.73|19791.23|19671.23|8
1639310710000|2021-12-12 12:05:10|19792.83|19672.83|19796.2|19676.2|19796.2|19676.2|19792.83|19672.83|9
1639310720000|2021-12-12 12:05:20|19796.11|19676.11|19797.2|19677.2|19797.87|19677.87|19795.95|19675.95|9
1639310730000|2021-12-12 12:05:30|19797.21|19677.21|19790.44|19670.44|19797.21|19677.21|19790.41|19670.41|10
1639310740000|2021-12-12 12:05:40|19790.46|19670.46|19788.31|19668.31|19790.46|19670.46|19787.43|19667.43|10
1639310750000|2021-12-12 12:05:50|19787.32|19667.32|19781.95|19661.95|19787.32|19667.32|19781.95|19661.95|10
1639310760000|2021-12-12 12:06:00|19780.35|19660.35|19777.12|19657.12|19780.58|19660.58|19776.87|19656.87|9
1639310770000|2021-12-12 12:06:10|19777.54|19657.54|19776.68|19656.68|19777.61|19657.61|19776.56|19656.56|10
1639310780000|2021-12-12 12:06:20|19775.02|19655.02|19768.26|19648.26|19775.02|19655.02|19767.67|19647.67|9
1639310790000|2021-12-12 12:06:30|19765.04|19645.04|19762.94|19642.94|19766.31|19646.31|19762.94|19642.94|9
1639310800000|2021-12-12 12:06:40|19763.17|19643.17|19759.25|19639.25|19763.25|19643.25|19759.25|19639.25|10
1639310810000|2021-12-12 12:06:50|19758.93|19638.93|19754.92|19634.92|19759.2|19639.2|19754.92|19634.92|10
1639310820000|2021-12-12 12:07:00|19755.06|19635.06|19750.42|19630.42|19755.06|19635.06|19750.42|19630.42|10
1639310830000|2021-12-12 12:07:10|19750.61|19630.61|19750.83|19630.83|19750.83|19630.83|19750.42|19630.42|9
1639310840000|2021-12-12 12:07:20|19750.69|19630.69|19749.42|19629.42|19750.69|19630.69|19748.7|19628.7|8
1639310850000|2021-12-12 12:07:30|19748.44|19628.44|19749.11|19629.11|19749.35|19629.35|19748.44|19628.44|9
1639310860000|2021-12-12 12:07:40|19749.08|19629.08|19747.99|19627.99|19749.08|19629.08|19747.99|19627.99|9
1639310870000|2021-12-12 12:07:50|19747.64|19627.64|19743.5|19623.5|19747.64|19627.64|19743.45|19623.45|10
1639310880000|2021-12-12 12:08:00|19743.45|19623.45|19743.35|19623.35|19743.45|19623.45|19742.92|19622.92|8
1639310890000|2021-12-12 12:08:10|19743.5|19623.5|19743.24|19623.24|19743.68|19623.68|19743.24|19623.24|6
1639310900000|2021-12-12 12:08:20|19743.33|19623.33|19741.42|19621.42|19743.4|19623.4|19741.11|19621.11|9
1639310910000|2021-12-12 12:08:30|19742.89|19622.89|19744.94|19624.94|19745.16|19625.16|19742.89|19622.89|10
1639310920000|2021-12-12 12:08:40|19743.53|19623.53|19742.73|19622.73|19743.53|19623.53|19742.73|19622.73|8
1639310930000|2021-12-12 12:08:50|19742.72|19622.72|19745.86|19625.86|19745.86|19625.86|19742.55|19622.55|10
1639310940000|2021-12-12 12:09:00|19746.09|19626.09|19747.26|19627.26|19747.26|19627.26|19746.09|19626.09|10
1639310950000|2021-12-12 12:09:10|19748.79|19628.79|19749.38|19629.38|19750.42|19630.42|19748.79|19628.79|10
1639310960000|2021-12-12 12:09:20|19749.56|19629.56|19750.19|19630.19|19750.41|19630.41|19749.56|19629.56|9
1639310970000|2021-12-12 12:09:30|19751.96|19631.96|19758.77|19638.77|19758.77|19638.77|19751.96|19631.96|10
1639310980000|2021-12-12 12:09:40|19758.73|19638.73|19759.06|19639.06|19760.44|19640.44|19758.33|19638.33|9
1639310990000|2021-12-12 12:09:50|19758.62|19638.62|19756.06|19636.06|19758.62|19638.62|19755.88|19635.88|9
1639311000000|2021-12-12 12:10:00|19755.69|19635.69|19756.35|19636.35|19756.35|19636.35|19755.54|19635.54|10
1639311010000|2021-12-12 12:10:10|19756.61|19636.61|19757.42|19637.42|19757.56|19637.56|19756.61|19636.61|10
1639311020000|2021-12-12 12:10:20|19757.49|19637.49|19757.57|19637.57|19757.72|19637.72|19757.36|19637.36|8
1639311030000|2021-12-12 12:10:30|19757.78|19637.78|19758.52|19638.52|19758.92|19638.92|19757.52|19637.52|8
1639311040000|2021-12-12 12:10:40|19759.13|19639.13|19761.05|19641.05|19761.05|19641.05|19759.13|19639.13|10
1639311050000|2021-12-12 12:10:50|19761.15|19641.15|19765.65|19645.65|19765.65|19645.65|19761.15|19641.15|10
1639311060000|2021-12-12 12:11:00|19766.22|19646.22|19766.79|19646.79|19766.79|19646.79|19766.05|19646.05|9
1639311070000|2021-12-12 12:11:10|19766.4|19646.4|19769.78|19649.78|19770.49|19650.49|19766.4|19646.4|10
1639311080000|2021-12-12 12:11:20|19770.08|19650.08|19789.82|19669.82|19789.82|19669.82|19770.08|19650.08|10
1639311090000|2021-12-12 12:11:30|19789.14|19669.14|19792.54|19672.54|19792.54|19672.54|19788.94|19668.94|10
1639311100000|2021-12-12 12:11:40|19792.45|19672.45|19811.78|19691.78|19811.82|19691.82|19792.45|19672.45|10
1639311110000|2021-12-12 12:11:50|19812.8|19692.8|19830.89|19710.89|19830.89|19710.89|19812.8|19692.8|10
1639311120000|2021-12-12 12:12:00|19831.17|19711.17|19839.27|19719.27|19841.74|19721.74|19831.17|19711.17|10
1639311130000|2021-12-12 12:12:10|19839.88|19719.88|19831.36|19711.36|19839.88|19719.88|19830.59|19710.59|10
1639311140000|2021-12-12 12:12:20|19830.71|19710.71|19819.88|19699.88|19830.71|19710.71|19819.84|19699.84|10
1639311150000|2021-12-12 12:12:30|19820.2|19700.2|19822.81|19702.81|19822.81|19702.81|19818.41|19698.41|10
1639311160000|2021-12-12 12:12:40|19823.94|19703.94|19823.32|19703.32|19824.63|19704.63|19821.63|19701.63|10
1639311170000|2021-12-12 12:12:50|19823.4|19703.4|19821.86|19701.86|19824|19704|19821.86|19701.86|10
1639311180000|2021-12-12 12:13:00|19822.46|19702.46|19810.45|19690.45|19822.87|19702.87|19810.19|19690.19|10
1639311190000|2021-12-12 12:13:10|19809.86|19689.86|19809.52|19689.52|19810.95|19690.95|19809.52|19689.52|10
1639311200000|2021-12-12 12:13:20|19810.38|19690.38|19810.51|19690.51|19810.51|19690.51|19809.34|19689.34|10
1639311210000|2021-12-12 12:13:30|19811.38|19691.38|19811.94|19691.94|19812.17|19692.17|19811.38|19691.38|9
1639311220000|2021-12-12 12:13:40|19814.27|19694.27|19815.07|19695.07|19815.85|19695.85|19814.27|19694.27|9
1639311230000|2021-12-12 12:13:50|19814.31|19694.31|19812.99|19692.99|19814.31|19694.31|19812.99|19692.99|10
1639311240000|2021-12-12 12:14:00|19813.08|19693.08|19812.66|19692.66|19813.08|19693.08|19812.66|19692.66|8
1639311250000|2021-12-12 12:14:10|19811.49|19691.49|19807.45|19687.45|19811.49|19691.49|19807.45|19687.45|9
1639311260000|2021-12-12 12:14:20|19807.15|19687.15|19806.05|19686.05|19807.59|19687.59|19805.92|19685.92|9
1639311270000|2021-12-12 12:14:30|19805.77|19685.77|19804.35|19684.35|19805.77|19685.77|19803.53|19683.53|9
1639311280000|2021-12-12 12:14:40|19804.18|19684.18|19803.04|19683.04|19804.28|19684.28|19801.8|19681.8|10
1639311290000|2021-12-12 12:14:50|19802.81|19682.81|19807.7|19687.7|19807.7|19687.7|19802.81|19682.81|10
1639311300000|2021-12-12 12:15:00|19807.97|19687.97|19812.18|19692.18|19812.18|19692.18|19807.97|19687.97|10
1639311310000|2021-12-12 12:15:10|19812.23|19692.23|19813.88|19693.88|19813.88|19693.88|19812.23|19692.23|10
1639311320000|2021-12-12 12:15:20|19814.06|19694.06|19810.01|19690.01|19814.06|19694.06|19810.01|19690.01|10
1639311330000|2021-12-12 12:15:30|19810.09|19690.09|19805.2|19685.2|19810.09|19690.09|19804.87|19684.87|10
1639311340000|2021-12-12 12:15:40|19804.59|19684.59|19806.59|19686.59|19807.47|19687.47|19803.9|19683.9|10
1639311350000|2021-12-12 12:15:50|19806.36|19686.36|19805.48|19685.48|19806.86|19686.86|19805.48|19685.48|10
1639311360000|2021-12-12 12:16:00|19804.94|19684.94|19805.88|19685.88|19806.84|19686.84|19804.94|19684.94|10
1639311370000|2021-12-12 12:16:10|19805.96|19685.96|19805.34|19685.34|19806.34|19686.34|19804.89|19684.89|10
1639311380000|2021-12-12 12:16:20|19805.37|19685.37|19804.74|19684.74|19805.37|19685.37|19803.32|19683.32|10
1639311390000|2021-12-12 12:16:30|19804.71|19684.71|19805.05|19685.05|19805.63|19685.63|19804.71|19684.71|10
1639311400000|2021-12-12 12:16:40|19804.85|19684.85|19808.38|19688.38|19808.69|19688.69|19804.85|19684.85|10
1639311410000|2021-12-12 12:16:50|19808.12|19688.12|19807.59|19687.59|19808.41|19688.41|19807|19687|9
1639311420000|2021-12-12 12:17:00|19807.71|19687.71|19807.34|19687.34|19808.15|19688.15|19807.33|19687.33|8
1639311430000|2021-12-12 12:17:10|19807.06|19687.06|19809.68|19689.68|19809.86|19689.86|19807.06|19687.06|10
1639311440000|2021-12-12 12:17:20|19809.45|19689.45|19811.37|19691.37|19811.64|19691.64|19809.45|19689.45|10
1639311450000|2021-12-12 12:17:30|19811.44|19691.44|19813.27|19693.27|19813.27|19693.27|19811.44|19691.44|7
1639311460000|2021-12-12 12:17:40|19813.53|19693.53|19827.06|19707.06|19827.06|19707.06|19813.53|19693.53|10
1639311470000|2021-12-12 12:17:50|19827.85|19707.85|19830.24|19710.24|19830.75|19710.75|19827.85|19707.85|9
1639311480000|2021-12-12 12:18:00|19830.49|19710.49|19827.37|19707.37|19830.63|19710.63|19827.37|19707.37|10
1639311490000|2021-12-12 12:18:10|19827.1|19707.1|19831.52|19711.52|19831.52|19711.52|19827.1|19707.1|10
1639311500000|2021-12-12 12:18:20|19831.87|19711.87|19847.66|19727.66|19847.66|19727.66|19831.87|19711.87|10
1639311510000|2021-12-12 12:18:30|19848.74|19728.74|19866.25|19746.25|19866.25|19746.25|19848.74|19728.74|10
1639311520000|2021-12-12 12:18:40|19868.46|19748.46|19874.16|19754.16|19874.16|19754.16|19868.1|19748.1|10
1639311530000|2021-12-12 12:18:50|19874.65|19754.65|19869.19|19749.19|19874.65|19754.65|19869.19|19749.19|10
1639311540000|2021-12-12 12:19:00|19870.17|19750.17|19867.95|19747.95|19870.65|19750.65|19867.69|19747.69|9
1639311550000|2021-12-12 12:19:10|19867.37|19747.37|19869.98|19749.98|19869.98|19749.98|19867.37|19747.37|10
1639311560000|2021-12-12 12:19:20|19869.5|19749.5|19871.49|19751.49|19872.01|19752.01|19869.05|19749.05|10
1639311570000|2021-12-12 12:19:30|19871.28|19751.28|19869.77|19749.77|19871.28|19751.28|19869.76|19749.76|10
1639311580000|2021-12-12 12:19:40|19869.71|19749.71|19867.55|19747.55|19869.71|19749.71|19867.04|19747.04|10
1639311590000|2021-12-12 12:19:50|19867.29|19747.29|19869.77|19749.77|19869.77|19749.77|19867.29|19747.29|10
1639311600000|2021-12-12 12:20:00|19869.93|19749.93|19869.5|19749.5|19870.94|19750.94|19869.01|19749.01|9
1639311610000|2021-12-12 12:20:10|19869.79|19749.79|19867.53|19747.53|19870.02|19750.02|19867.26|19747.26|10
1639311620000|2021-12-12 12:20:20|19867.77|19747.77|19870.25|19750.25|19870.25|19750.25|19867.71|19747.71|10
1639311630000|2021-12-12 12:20:30|19870.78|19750.78|19871.48|19751.48|19872.53|19752.53|19870.78|19750.78|10
1639311640000|2021-12-12 12:20:40|19871.34|19751.34|19871.98|19751.98|19871.98|19751.98|19870.75|19750.75|9
1639311650000|2021-12-12 12:20:50|19872.85|19752.85|19877.46|19757.46|19877.46|19757.46|19872.85|19752.85|10
1639311660000|2021-12-12 12:21:00|19878.6|19758.6|19882.22|19762.22|19882.6|19762.6|19878.6|19758.6|10
1639311670000|2021-12-12 12:21:10|19882.23|19762.23|19885.09|19765.09|19885.09|19765.09|19882.23|19762.23|10
1639311680000|2021-12-12 12:21:20|19884.9|19764.9|19884.11|19764.11|19884.9|19764.9|19883.33|19763.33|8
1639311690000|2021-12-12 12:21:30|19883.7|19763.7|19883.69|19763.69|19883.74|19763.74|19883.42|19763.42|9
1639311700000|2021-12-12 12:21:40|19882.56|19762.56|19881.14|19761.14|19882.56|19762.56|19880.86|19760.86|9
1639311710000|2021-12-12 12:21:50|19880.53|19760.53|19878.85|19758.85|19881.04|19761.04|19878.85|19758.85|10
1639311720000|2021-12-12 12:22:00|19878.82|19758.82|19884|19764|19884|19764|19878.82|19758.82|10
1639311730000|2021-12-12 12:22:10|19884.26|19764.26|19886.87|19766.87|19887.18|19767.18|19884.26|19764.26|10
1639311740000|2021-12-12 12:22:20|19886.57|19766.57|19886.04|19766.04|19886.57|19766.57|19885.82|19765.82|10
1639311750000|2021-12-12 12:22:30|19886.47|19766.47|19887.54|19767.54|19887.97|19767.97|19886.42|19766.42|10
1639311760000|2021-12-12 12:22:40|19887.47|19767.47|19887.45|19767.45|19887.55|19767.55|19887.04|19767.04|8
1639311770000|2021-12-12 12:22:50|19886.47|19766.47|19885.98|19765.98|19886.99|19766.99|19885.97|19765.97|10
1639311780000|2021-12-12 12:23:00|19885.82|19765.82|19884.59|19764.59|19885.85|19765.85|19884.59|19764.59|8
1639311790000|2021-12-12 12:23:10|19884.76|19764.76|19881.69|19761.69|19884.76|19764.76|19881.69|19761.69|9
1639311800000|2021-12-12 12:23:20|19881.76|19761.76|19880.63|19760.63|19882.03|19762.03|19880.38|19760.38|9
1639311810000|2021-12-12 12:23:30|19880.69|19760.69|19881.17|19761.17|19881.64|19761.64|19880.69|19760.69|10
1639311820000|2021-12-12 12:23:40|19880.93|19760.93|19881.65|19761.65|19881.65|19761.65|19880.78|19760.78|8
1639311830000|2021-12-12 12:23:50|19881.66|19761.66|19878.48|19758.48|19881.99|19761.99|19878.48|19758.48|8
1639311840000|2021-12-12 12:24:00|19878.8|19758.8|19880.57|19760.57|19880.58|19760.58|19878.14|19758.14|9
1639311850000|2021-12-12 12:24:10|19880.71|19760.71|19885.17|19765.17|19885.17|19765.17|19880.71|19760.71|10
1639311860000|2021-12-12 12:24:20|19885.93|19765.93|19883.63|19763.63|19885.93|19765.93|19883.63|19763.63|9
1639311870000|2021-12-12 12:24:30|19883.33|19763.33|19882.85|19762.85|19883.37|19763.37|19882.55|19762.55|8
1639311880000|2021-12-12 12:24:40|19882.81|19762.81|19881.31|19761.31|19882.81|19762.81|19881.31|19761.31|8
1639311890000|2021-12-12 12:24:50|19881.92|19761.92|19881.2|19761.2|19882.02|19762.02|19881.2|19761.2|10
1639311900000|2021-12-12 12:25:00|19881.13|19761.13|19880.55|19760.55|19881.82|19761.82|19880.09|19760.09|9
1639311910000|2021-12-12 12:25:10|19880.62|19760.62|19880.47|19760.47|19880.74|19760.74|19880.47|19760.47|9
1639311920000|2021-12-12 12:25:20|19880.81|19760.81|19880.12|19760.12|19880.81|19760.81|19879.84|19759.84|9
1639311930000|2021-12-12 12:25:30|19879.97|19759.97|19879.5|19759.5|19879.97|19759.97|19878.25|19758.25|10
1639311940000|2021-12-12 12:25:40|19879.67|19759.67|19881.87|19761.87|19881.87|19761.87|19878.7|19758.7|10
1639311950000|2021-12-12 12:25:50|19882.17|19762.17|19881.53|19761.53|19882.39|19762.39|19881.53|19761.53|8
1639311960000|2021-12-12 12:26:00|19881.24|19761.24|19881.14|19761.14|19881.31|19761.31|19880.86|19760.86|10
1639311970000|2021-12-12 12:26:10|19880.64|19760.64|19877|19757|19881.22|19761.22|19877|19757|10
1639311980000|2021-12-12 12:26:20|19876.68|19756.68|19872.73|19752.73|19876.68|19756.68|19872.73|19752.73|10
1639311990000|2021-12-12 12:26:30|19872.27|19752.27|19874.07|19754.07|19874.35|19754.35|19869.9|19749.9|10
1639312000000|2021-12-12 12:26:40|19873.78|19753.78|19878.6|19758.6|19878.6|19758.6|19873.36|19753.36|10
1639312010000|2021-12-12 12:26:50|19878.93|19758.93|19878.14|19758.14|19878.93|19758.93|19877.46|19757.46|9
1639312020000|2021-12-12 12:27:00|19877.87|19757.87|19875.56|19755.56|19877.87|19757.87|19874.69|19754.69|10
1639312030000|2021-12-12 12:27:10|19876|19756|19873.99|19753.99|19876.03|19756.03|19873.99|19753.99|10
1639312040000|2021-12-12 12:27:20|19873.59|19753.59|19875.74|19755.74|19875.74|19755.74|19873.49|19753.49|10
1639312050000|2021-12-12 12:27:30|19875.62|19755.62|19877.08|19757.08|19877.28|19757.28|19875.54|19755.54|10
1639312060000|2021-12-12 12:27:40|19877.41|19757.41|19878.23|19758.23|19878.23|19758.23|19877.41|19757.41|9
1639312070000|2021-12-12 12:27:50|19879.23|19759.23|19881.73|19761.73|19881.73|19761.73|19879.02|19759.02|10
1639312080000|2021-12-12 12:28:00|19882.08|19762.08|19882.78|19762.78|19882.97|19762.97|19881.28|19761.28|10
1639312090000|2021-12-12 12:28:10|19883.08|19763.08|19890.57|19770.57|19890.57|19770.57|19883.08|19763.08|10
1639312100000|2021-12-12 12:28:20|19891.44|19771.44|19892.66|19772.66|19892.66|19772.66|19891.37|19771.37|10
1639312110000|2021-12-12 12:28:30|19893.19|19773.19|19895.1|19775.1|19895.38|19775.38|19893.19|19773.19|10
1639312120000|2021-12-12 12:28:40|19895.11|19775.11|19893.45|19773.45|19895.11|19775.11|19893.19|19773.19|10
1639312130000|2021-12-12 12:28:50|19894.08|19774.08|19895.7|19775.7|19895.9|19775.9|19892.99|19772.99|10
1639312140000|2021-12-12 12:29:00|19896.46|19776.46|19901.41|19781.41|19901.41|19781.41|19896.31|19776.31|10
1639312150000|2021-12-12 12:29:10|19902.9|19782.9|19901.88|19781.88|19903.76|19783.76|19901.88|19781.88|10
1639312160000|2021-12-12 12:29:20|19902.04|19782.04|19903.55|19783.55|19904.37|19784.37|19902.04|19782.04|10
1639312170000|2021-12-12 12:29:30|19904.26|19784.26|19905.45|19785.45|19905.57|19785.57|19903.2|19783.2|10
1639312180000|2021-12-12 12:29:40|19905.82|19785.82|19909.64|19789.64|19909.79|19789.79|19905.75|19785.75|10
1639312190000|2021-12-12 12:29:50|19909.56|19789.56|19906.42|19786.42|19909.56|19789.56|19906.42|19786.42|10
1639312200000|2021-12-12 12:30:00|19906.17|19786.17|19903.22|19783.22|19906.17|19786.17|19903.22|19783.22|9
1639312210000|2021-12-12 12:30:10|19902.89|19782.89|19902.72|19782.72|19903.31|19783.31|19900.75|19780.75|10
1639312220000|2021-12-12 12:30:20|19902.87|19782.87|19902.72|19782.72|19902.87|19782.87|19901.99|19781.99|10
1639312230000|2021-12-12 12:30:30|19902.21|19782.21|19903.14|19783.14|19903.89|19783.89|19901.61|19781.61|10
1639312240000|2021-12-12 12:30:40|19903.2|19783.2|19905.12|19785.12|19905.12|19785.12|19902.99|19782.99|10
1639312250000|2021-12-12 12:30:50|19905.03|19785.03|19910.24|19790.24|19910.24|19790.24|19905.03|19785.03|10
1639312260000|2021-12-12 12:31:00|19910.29|19790.29|19911.61|19791.61|19913.49|19793.49|19910.29|19790.29|10
1639312270000|2021-12-12 12:31:10|19911.97|19791.97|19912.84|19792.84|19913.14|19793.14|19911.97|19791.97|10
1639312280000|2021-12-12 12:31:20|19912.93|19792.93|19914.57|19794.57|19915.49|19795.49|19912.93|19792.93|10
1639312290000|2021-12-12 12:31:30|19915.03|19795.03|19915.45|19795.45|19915.72|19795.72|19915.03|19795.03|10
1639312300000|2021-12-12 12:31:40|19915.34|19795.34|19913.28|19793.28|19915.47|19795.47|19912.28|19792.28|10
1639312310000|2021-12-12 12:31:50|19912.51|19792.51|19906.38|19786.38|19912.51|19792.51|19906.38|19786.38|10
1639312320000|2021-12-12 12:32:00|19906.24|19786.24|19903.11|19783.11|19906.24|19786.24|19902.58|19782.58|10
1639312330000|2021-12-12 12:32:10|19900.5|19780.5|19896.34|19776.34|19900.63|19780.63|19896.34|19776.34|10
1639312340000|2021-12-12 12:32:20|19895.84|19775.84|19881.73|19761.73|19895.84|19775.84|19881.73|19761.73|10
1639312350000|2021-12-12 12:32:30|19880.74|19760.74|19875.76|19755.76|19880.74|19760.74|19874.66|19754.66|10
1639312360000|2021-12-12 12:32:40|19876.06|19756.06|19881.63|19761.63|19883.72|19763.72|19876.06|19756.06|10
1639312370000|2021-12-12 12:32:50|19881.33|19761.33|19879.91|19759.91|19881.51|19761.51|19879.84|19759.84|9
1639312380000|2021-12-12 12:33:00|19879.78|19759.78|19879.53|19759.53|19879.78|19759.78|19878.41|19758.41|10
1639312390000|2021-12-12 12:33:10|19879.98|19759.98|19881.15|19761.15|19882.38|19762.38|19879.98|19759.98|10
1639312400000|2021-12-12 12:33:20|19881|19761|19882.53|19762.53|19882.74|19762.74|19881|19761|8
1639312410000|2021-12-12 12:33:30|19882.52|19762.52|19885.52|19765.52|19885.52|19765.52|19882.52|19762.52|8
1639312420000|2021-12-12 12:33:40|19885.42|19765.42|19886.34|19766.34|19886.44|19766.44|19885.42|19765.42|10
1639312430000|2021-12-12 12:33:50|19886.68|19766.68|19890.52|19770.52|19890.52|19770.52|19886.68|19766.68|10
1639312440000|2021-12-12 12:34:00|19890.5|19770.5|19893.46|19773.46|19893.77|19773.77|19890.5|19770.5|10
1639312450000|2021-12-12 12:34:10|19893.67|19773.67|19893.28|19773.28|19894.01|19774.01|19893.2|19773.2|10
1639312460000|2021-12-12 12:34:20|19893.33|19773.33|19892.33|19772.33|19893.33|19773.33|19892.33|19772.33|10
1639312470000|2021-12-12 12:34:30|19892.65|19772.65|19893.34|19773.34|19893.34|19773.34|19892.65|19772.65|10
1639312480000|2021-12-12 12:34:40|19893.43|19773.43|19891|19771|19893.5|19773.5|19891|19771|10
1639312490000|2021-12-12 12:34:50|19890.97|19770.97|19889.31|19769.31|19890.97|19770.97|19888.82|19768.82|10
1639312500000|2021-12-12 12:35:00|19889.38|19769.38|19889.16|19769.16|19889.71|19769.71|19888.92|19768.92|10
1639312510000|2021-12-12 12:35:10|19888.2|19768.2|19887.07|19767.07|19889.01|19769.01|19887.07|19767.07|10
1639312520000|2021-12-12 12:35:20|19887.32|19767.32|19884.65|19764.65|19887.32|19767.32|19884.65|19764.65|10
1639312530000|2021-12-12 12:35:30|19884.04|19764.04|19883.89|19763.89|19884.74|19764.74|19883.37|19763.37|10
1639312540000|2021-12-12 12:35:40|19883.8|19763.8|19885.04|19765.04|19885.04|19765.04|19883.8|19763.8|9
1639312550000|2021-12-12 12:35:50|19884.71|19764.71|19877.15|19757.15|19884.71|19764.71|19877.15|19757.15|10
1639312560000|2021-12-12 12:36:00|19876.81|19756.81|19870.02|19750.02|19877.61|19757.61|19869.97|19749.97|10
1639312570000|2021-12-12 12:36:10|19869.22|19749.22|19869.93|19749.93|19871.15|19751.15|19868.72|19748.72|10
1639312580000|2021-12-12 12:36:20|19869.38|19749.38|19868.64|19748.64|19869.38|19749.38|19867.82|19747.82|10
1639312590000|2021-12-12 12:36:30|19868.72|19748.72|19867.01|19747.01|19868.72|19748.72|19867.01|19747.01|9
1639312600000|2021-12-12 12:36:40|19867.76|19747.76|19867.82|19747.82|19869.07|19749.07|19867.46|19747.46|10
1639312610000|2021-12-12 12:36:50|19867.98|19747.98|19866.53|19746.53|19867.98|19747.98|19866.53|19746.53|10
1639312620000|2021-12-12 12:37:00|19865.85|19745.85|19863.28|19743.28|19866.85|19746.85|19863.28|19743.28|9
1639312630000|2021-12-12 12:37:10|19863.31|19743.31|19862.51|19742.51|19863.67|19743.67|19862.51|19742.51|10
1639312640000|2021-12-12 12:37:20|19862.9|19742.9|19861.4|19741.4|19862.94|19742.94|19861.4|19741.4|9
1639312650000|2021-12-12 12:37:30|19861.17|19741.17|19859.43|19739.43|19861.17|19741.17|19858.74|19738.74|10
1639312660000|2021-12-12 12:37:40|19857.04|19737.04|19855.83|19735.83|19857.04|19737.04|19855.21|19735.21|10
1639312670000|2021-12-12 12:37:50|19855.56|19735.56|19855.06|19735.06|19855.56|19735.56|19854.54|19734.54|8
1639312680000|2021-12-12 12:38:00|19854.86|19734.86|19854.85|19734.85|19855.35|19735.35|19854.77|19734.77|9
1639312690000|2021-12-12 12:38:10|19854.9|19734.9|19854.69|19734.69|19855.53|19735.53|19854.44|19734.44|10
1639312700000|2021-12-12 12:38:20|19854.98|19734.98|19851.75|19731.75|19854.98|19734.98|19851.75|19731.75|10
1639312710000|2021-12-12 12:38:30|19852|19732|19856.91|19736.91|19857.27|19737.27|19852|19732|10
1639312720000|2021-12-12 12:38:40|19857.48|19737.48|19859.2|19739.2|19859.79|19739.79|19857.48|19737.48|10
1639312730000|2021-12-12 12:38:50|19858.67|19738.67|19858.16|19738.16|19859.36|19739.36|19858.15|19738.15|10
1639312740000|2021-12-12 12:39:00|19858.15|19738.15|19856.6|19736.6|19858.38|19738.38|19856.6|19736.6|9
1639312750000|2021-12-12 12:39:10|19856.59|19736.59|19855.16|19735.16|19857.08|19737.08|19854.95|19734.95|9
1639312760000|2021-12-12 12:39:20|19855.55|19735.55|19853.07|19733.07|19855.55|19735.55|19853.07|19733.07|9
1639312770000|2021-12-12 12:39:30|19853.16|19733.16|19850.01|19730.01|19853.16|19733.16|19850.01|19730.01|10
1639312780000|2021-12-12 12:39:40|19850|19730|19847.92|19727.92|19850.38|19730.38|19847.92|19727.92|10
1639312790000|2021-12-12 12:39:50|19847.49|19727.49|19853.23|19733.23|19853.23|19733.23|19847.49|19727.49|10
1639312800000|2021-12-12 12:40:00|19853.32|19733.32|19849.82|19729.82|19854.71|19734.71|19849.82|19729.82|9
1639312810000|2021-12-12 12:40:10|19849.31|19729.31|19849.5|19729.5|19850.35|19730.35|19849.31|19729.31|10
1639312820000|2021-12-12 12:40:20|19849.09|19729.09|19848.9|19728.9|19849.13|19729.13|19847.65|19727.65|10
1639312830000|2021-12-12 12:40:30|19849.34|19729.34|19852.42|19732.42|19852.42|19732.42|19849.34|19729.34|9
1639312840000|2021-12-12 12:40:40|19853.95|19733.95|19854.64|19734.64|19855.44|19735.44|19853.95|19733.95|10
1639312850000|2021-12-12 12:40:50|19854.53|19734.53|19856.78|19736.78|19857.26|19737.26|19854.53|19734.53|9
1639312860000|2021-12-12 12:41:00|19857.28|19737.28|19853.93|19733.93|19857.79|19737.79|19853.93|19733.93|10
1639312870000|2021-12-12 12:41:10|19854.04|19734.04|19852.18|19732.18|19854.46|19734.46|19851.99|19731.99|9
1639312880000|2021-12-12 12:41:20|19851.96|19731.96|19851.34|19731.34|19852.75|19732.75|19851.26|19731.26|10
1639312890000|2021-12-12 12:41:30|19851.62|19731.62|19851.33|19731.33|19851.62|19731.62|19850.92|19730.92|10
1639312900000|2021-12-12 12:41:40|19851.31|19731.31|19850.07|19730.07|19851.5|19731.5|19850.07|19730.07|10
1639312910000|2021-12-12 12:41:50|19849.82|19729.82|19848.98|19728.98|19849.82|19729.82|19848.98|19728.98|9
1639312920000|2021-12-12 12:42:00|19848.9|19728.9|19848.85|19728.85|19849.38|19729.38|19848.85|19728.85|9
1639312930000|2021-12-12 12:42:10|19848.84|19728.84|19848.66|19728.66|19849.08|19729.08|19848.66|19728.66|9
1639312940000|2021-12-12 12:42:20|19848.39|19728.39|19847.26|19727.26|19848.39|19728.39|19847.26|19727.26|9
1639312950000|2021-12-12 12:42:30|19847.31|19727.31|19844.2|19724.2|19847.31|19727.31|19844|19724|10
1639312960000|2021-12-12 12:42:40|19843.87|19723.87|19843.11|19723.11|19843.87|19723.87|19842.31|19722.31|10
1639312970000|2021-12-12 12:42:50|19841.96|19721.96|19841.49|19721.49|19843.07|19723.07|19841.49|19721.49|9
1639312980000|2021-12-12 12:43:00|19841.37|19721.37|19842.25|19722.25|19842.25|19722.25|19841.37|19721.37|10
1639312990000|2021-12-12 12:43:10|19842.13|19722.13|19844.7|19724.7|19844.7|19724.7|19841.62|19721.62|10
1639313000000|2021-12-12 12:43:20|19844.46|19724.46|19845.24|19725.24|19845.24|19725.24|19844.46|19724.46|10
1639313010000|2021-12-12 12:43:30|19844.94|19724.94|19847.53|19727.53|19847.53|19727.53|19844.94|19724.94|10
1639313020000|2021-12-12 12:43:40|19847.87|19727.87|19855.93|19735.93|19855.93|19735.93|19847.87|19727.87|10
1639313030000|2021-12-12 12:43:50|19856.02|19736.02|19854.57|19734.57|19856.02|19736.02|19854.47|19734.47|10
1639313040000|2021-12-12 12:44:00|19854.14|19734.14|19852.29|19732.29|19854.3|19734.3|19852.29|19732.29|10
1639313050000|2021-12-12 12:44:10|19852.49|19732.49|19850.26|19730.26|19852.52|19732.52|19850.26|19730.26|10
1639313060000|2021-12-12 12:44:20|19850.24|19730.24|19848.27|19728.27|19850.24|19730.24|19848.27|19728.27|8
1639313070000|2021-12-12 12:44:30|19847.65|19727.65|19848.13|19728.13|19848.13|19728.13|19845.98|19725.98|10
1639313080000|2021-12-12 12:44:40|19848.15|19728.15|19849.33|19729.33|19849.45|19729.45|19847.78|19727.78|10
1639313090000|2021-12-12 12:44:50|19849.19|19729.19|19849.05|19729.05|19849.44|19729.44|19848.47|19728.47|10
1639313100000|2021-12-12 12:45:00|19849.68|19729.68|19852.06|19732.06|19852.06|19732.06|19849.38|19729.38|10
1639313110000|2021-12-12 12:45:10|19851.94|19731.94|19853.22|19733.22|19853.22|19733.22|19851.63|19731.63|10
1639313120000|2021-12-12 12:45:20|19853.39|19733.39|19852.03|19732.03|19853.39|19733.39|19851.85|19731.85|9
1639313130000|2021-12-12 12:45:30|19852.15|19732.15|19848.72|19728.72|19852.24|19732.24|19848.72|19728.72|10
1639313140000|2021-12-12 12:45:40|19848.4|19728.4|19846.56|19726.56|19848.4|19728.4|19846.49|19726.49|10
1639313150000|2021-12-12 12:45:50|19846.08|19726.08|19844.1|19724.1|19846.74|19726.74|19844.1|19724.1|9
1639313160000|2021-12-12 12:46:00|19844.26|19724.26|19848.89|19728.89|19848.89|19728.89|19843.24|19723.24|10
1639313170000|2021-12-12 12:46:10|19849.1|19729.1|19857.2|19737.2|19857.2|19737.2|19848.02|19728.02|10
1639313180000|2021-12-12 12:46:20|19859.33|19739.33|19861.15|19741.15|19862.15|19742.15|19859.33|19739.33|10
1639313190000|2021-12-12 12:46:30|19859.83|19739.83|19858.1|19738.1|19860.27|19740.27|19858.1|19738.1|10
1639313200000|2021-12-12 12:46:40|19858.94|19738.94|19857.77|19737.77|19859.44|19739.44|19857.77|19737.77|10
1639313210000|2021-12-12 12:46:50|19857.35|19737.35|19856.22|19736.22|19857.35|19737.35|19854.72|19734.72|10
1639313220000|2021-12-12 12:47:00|19856.54|19736.54|19856.37|19736.37|19858.15|19738.15|19856.37|19736.37|10
1639313230000|2021-12-12 12:47:10|19856.18|19736.18|19856.83|19736.83|19856.83|19736.83|19855.99|19735.99|10
1639313240000|2021-12-12 12:47:20|19857.03|19737.03|19856.44|19736.44|19857.2|19737.2|19856.44|19736.44|10
1639313250000|2021-12-12 12:47:30|19856.06|19736.06|19856.32|19736.32|19857.29|19737.29|19856.06|19736.06|10
1639313260000|2021-12-12 12:47:40|19856.45|19736.45|19857.37|19737.37|19857.56|19737.56|19856.09|19736.09|10
1639313270000|2021-12-12 12:47:50|19857.34|19737.34|19861.31|19741.31|19861.31|19741.31|19857.34|19737.34|10
1639313280000|2021-12-12 12:48:00|19861.25|19741.25|19863.17|19743.17|19863.17|19743.17|19860.88|19740.88|10
1639313290000|2021-12-12 12:48:10|19863.21|19743.21|19862.91|19742.91|19863.46|19743.46|19862.6|19742.6|10
1639313300000|2021-12-12 12:48:20|19863.02|19743.02|19863.85|19743.85|19863.85|19743.85|19862.95|19742.95|8
1639313310000|2021-12-12 12:48:30|19863.07|19743.07|19859.64|19739.64|19863.07|19743.07|19859.64|19739.64|10
1639313320000|2021-12-12 12:48:40|19860.47|19740.47|19858.77|19738.77|19860.47|19740.47|19858.66|19738.66|10
1639313330000|2021-12-12 12:48:50|19859.18|19739.18|19857.42|19737.42|19859.18|19739.18|19857.41|19737.41|9
1639313340000|2021-12-12 12:49:00|19857.47|19737.47|19856.61|19736.61|19857.47|19737.47|19856.61|19736.61|10
1639313350000|2021-12-12 12:49:10|19855.08|19735.08|19849.33|19729.33|19855.08|19735.08|19849.33|19729.33|10
1639313360000|2021-12-12 12:49:20|19849.11|19729.11|19845.46|19725.46|19849.11|19729.11|19845.06|19725.06|10
1639313370000|2021-12-12 12:49:30|19846.12|19726.12|19846.34|19726.34|19847.18|19727.18|19845.35|19725.35|10
1639313380000|2021-12-12 12:49:40|19845.83|19725.83|19848.41|19728.41|19848.41|19728.41|19845.11|19725.11|10
1639313390000|2021-12-12 12:49:50|19849.51|19729.51|19857.83|19737.83|19857.83|19737.83|19849.51|19729.51|9
1639313400000|2021-12-12 12:50:00|19858.16|19738.16|19858.72|19738.72|19860.64|19740.64|19858.16|19738.16|8
1639313410000|2021-12-12 12:50:10|19858.38|19738.38|19855.55|19735.55|19858.38|19738.38|19855.55|19735.55|10
1639313420000|2021-12-12 12:50:20|19855.89|19735.89|19854.75|19734.75|19858.69|19738.69|19854.75|19734.75|10
1639313430000|2021-12-12 12:50:30|19856.01|19736.01|19854.53|19734.53|19856.01|19736.01|19854.53|19734.53|10
1639313440000|2021-12-12 12:50:40|19854.59|19734.59|19853.15|19733.15|19854.93|19734.93|19852.93|19732.93|10
1639313450000|2021-12-12 12:50:50|19853.24|19733.24|19851.32|19731.32|19853.24|19733.24|19850.85|19730.85|10
1639313460000|2021-12-12 12:51:00|19850.97|19730.97|19850.66|19730.66|19851.19|19731.19|19850.5|19730.5|10
1639313470000|2021-12-12 12:51:10|19850.59|19730.59|19851.82|19731.82|19852.41|19732.41|19850.59|19730.59|10
1639313480000|2021-12-12 12:51:20|19851.63|19731.63|19849.1|19729.1|19851.63|19731.63|19849.1|19729.1|6
1639313490000|2021-12-12 12:51:30|19848.21|19728.21|19847.06|19727.06|19848.21|19728.21|19846.3|19726.3|9
1639313500000|2021-12-12 12:51:40|19847.28|19727.28|19846.76|19726.76|19847.78|19727.78|19846.76|19726.76|8
1639313510000|2021-12-12 12:51:50|19846.73|19726.73|19848.23|19728.23|19848.23|19728.23|19846.47|19726.47|9
1639313520000|2021-12-12 12:52:00|19848.84|19728.84|19848.64|19728.64|19848.88|19728.88|19848.14|19728.14|7
1639313530000|2021-12-12 12:52:10|19848.63|19728.63|19848.53|19728.53|19849.42|19729.42|19848.51|19728.51|9
1639313540000|2021-12-12 12:52:20|19848.7|19728.7|19849.74|19729.74|19849.74|19729.74|19848.5|19728.5|8
1639313550000|2021-12-12 12:52:30|19849.82|19729.82|19850.13|19730.13|19850.26|19730.26|19849.78|19729.78|10
1639313560000|2021-12-12 12:52:40|19850.3|19730.3|19850.54|19730.54|19850.77|19730.77|19850.16|19730.16|10
1639313570000|2021-12-12 12:52:50|19849.87|19729.87|19850.26|19730.26|19850.39|19730.39|19849.87|19729.87|7
1639313580000|2021-12-12 12:53:00|19849.85|19729.85|19848.83|19728.83|19849.91|19729.91|19848.68|19728.68|10
1639313590000|2021-12-12 12:53:10|19848.84|19728.84|19848.92|19728.92|19849.08|19729.08|19848.73|19728.73|10
1639313600000|2021-12-12 12:53:20|19848.87|19728.87|19847.75|19727.75|19848.87|19728.87|19847.75|19727.75|9
1639313610000|2021-12-12 12:53:30|19847.5|19727.5|19845.44|19725.44|19847.5|19727.5|19845.44|19725.44|8
1639313620000|2021-12-12 12:53:40|19845.89|19725.89|19846.21|19726.21|19846.21|19726.21|19845.47|19725.47|10
1639313630000|2021-12-12 12:53:50|19846.41|19726.41|19846.27|19726.27|19846.41|19726.41|19846.05|19726.05|7
1639313640000|2021-12-12 12:54:00|19845.94|19725.94|19845.11|19725.11|19846.21|19726.21|19845.11|19725.11|9
1639313650000|2021-12-12 12:54:10|19844.83|19724.83|19843.62|19723.62|19844.83|19724.83|19843.62|19723.62|7
1639313660000|2021-12-12 12:54:20|19843.45|19723.45|19840.53|19720.53|19843.45|19723.45|19840.53|19720.53|10
1639313670000|2021-12-12 12:54:30|19840.24|19720.24|19838.5|19718.5|19840.3|19720.3|19838.5|19718.5|9
1639313680000|2021-12-12 12:54:40|19838.1|19718.1|19838.86|19718.86|19839.16|19719.16|19837.56|19717.56|9
1639313690000|2021-12-12 12:54:50|19838.83|19718.83|19838.26|19718.26|19839.58|19719.58|19838.21|19718.21|9
1639313700000|2021-12-12 12:55:00|19838.3|19718.3|19837.84|19717.84|19838.3|19718.3|19837.81|19717.81|10
1639313710000|2021-12-12 12:55:10|19837.65|19717.65|19838.28|19718.28|19838.28|19718.28|19836.85|19716.85|10
1639313720000|2021-12-12 12:55:20|19838.5|19718.5|19837.63|19717.63|19838.5|19718.5|19837.63|19717.63|10
1639313730000|2021-12-12 12:55:30|19837.31|19717.31|19837.06|19717.06|19837.68|19717.68|19837.06|19717.06|9
1639313740000|2021-12-12 12:55:40|19837.15|19717.15|19834.98|19714.98|19837.18|19717.18|19834.98|19714.98|7
1639313750000|2021-12-12 12:55:50|19834.19|19714.19|19833.2|19713.2|19834.19|19714.19|19832.59|19712.59|10
1639313760000|2021-12-12 12:56:00|19833.16|19713.16|19833.14|19713.14|19833.42|19713.42|19832.66|19712.66|9
1639313770000|2021-12-12 12:56:10|19833.54|19713.54|19833.28|19713.28|19834.13|19714.13|19833.05|19713.05|10
1639313780000|2021-12-12 12:56:20|19832.39|19712.39|19832.14|19712.14|19832.76|19712.76|19831.64|19711.64|10
1639313790000|2021-12-12 12:56:30|19832.2|19712.2|19832.88|19712.88|19832.88|19712.88|19832.2|19712.2|7
1639313800000|2021-12-12 12:56:40|19832.87|19712.87|19833.48|19713.48|19833.61|19713.61|19832.2|19712.2|10
1639313810000|2021-12-12 12:56:50|19832.07|19712.07|19825.54|19705.54|19832.07|19712.07|19825.54|19705.54|10
1639313820000|2021-12-12 12:57:00|19826.45|19706.45|19825.59|19705.59|19826.45|19706.45|19825.05|19705.05|8
1639313830000|2021-12-12 12:57:10|19826.14|19706.14|19826.53|19706.53|19826.53|19706.53|19825.76|19705.76|10
1639313840000|2021-12-12 12:57:20|19826.74|19706.74|19824.04|19704.04|19826.74|19706.74|19823.98|19703.98|10
1639313850000|2021-12-12 12:57:30|19824.09|19704.09|19824.26|19704.26|19824.26|19704.26|19823.95|19703.95|10
1639313860000|2021-12-12 12:57:40|19824.34|19704.34|19822.72|19702.72|19824.75|19704.75|19821.91|19701.91|9
1639313870000|2021-12-12 12:57:50|19822.49|19702.49|19820.92|19700.92|19822.53|19702.53|19820.28|19700.28|10
1639313880000|2021-12-12 12:58:00|19820.89|19700.89|19821.87|19701.87|19822.29|19702.29|19820.87|19700.87|8
1639313890000|2021-12-12 12:58:10|19821.97|19701.97|19820.69|19700.69|19822.35|19702.35|19820.69|19700.69|10
1639313900000|2021-12-12 12:58:20|19820.5|19700.5|19820.58|19700.58|19820.58|19700.58|19820.27|19700.27|10
1639313910000|2021-12-12 12:58:30|19820.69|19700.69|19823.79|19703.79|19823.79|19703.79|19820.21|19700.21|10
1639313920000|2021-12-12 12:58:40|19824.03|19704.03|19829.72|19709.72|19829.72|19709.72|19824.03|19704.03|10
1639313930000|2021-12-12 12:58:50|19830.33|19710.33|19832.08|19712.08|19832.08|19712.08|19830.33|19710.33|10
1639313940000|2021-12-12 12:59:00|19832.42|19712.42|19834.72|19714.72|19834.72|19714.72|19830.78|19710.78|10
1639313950000|2021-12-12 12:59:10|19835.33|19715.33|19839.83|19719.83|19839.83|19719.83|19835.33|19715.33|10
1639313960000|2021-12-12 12:59:20|19839.87|19719.87|19841.95|19721.95|19841.95|19721.95|19839.87|19719.87|9
1639313970000|2021-12-12 12:59:30|19841.83|19721.83|19841.98|19721.98|19842.08|19722.08|19841.18|19721.18|10
1639313980000|2021-12-12 12:59:40|19841.67|19721.67|19839.77|19719.77|19841.67|19721.67|19839.31|19719.31|9
1639313990000|2021-12-12 12:59:50|19840.56|19720.56|19839.41|19719.41|19840.56|19720.56|19838.56|19718.56|10
1639314000000|2021-12-12 13:00:00|19839.06|19719.06|19840.72|19720.72|19840.86|19720.86|19839.06|19719.06|10
1639314010000|2021-12-12 13:00:10|19841.02|19721.02|19838.64|19718.64|19841.62|19721.62|19838.64|19718.64|10
1639314020000|2021-12-12 13:00:20|19838.59|19718.59|19836.81|19716.81|19838.59|19718.59|19836.71|19716.71|10
1639314030000|2021-12-12 13:00:30|19836.24|19716.24|19836.5|19716.5|19836.5|19716.5|19835.56|19715.56|10
1639314040000|2021-12-12 13:00:40|19836.47|19716.47|19835.34|19715.34|19836.47|19716.47|19835.34|19715.34|10
1639314050000|2021-12-12 13:00:50|19835.27|19715.27|19836.17|19716.17|19836.17|19716.17|19834.68|19714.68|10
1639314060000|2021-12-12 13:01:00|19836.31|19716.31|19837.18|19717.18|19837.65|19717.65|19836.31|19716.31|10
1639314070000|2021-12-12 13:01:10|19837.17|19717.17|19838.96|19718.96|19839.46|19719.46|19836.36|19716.36|10
1639314080000|2021-12-12 13:01:20|19839.35|19719.35|19842.82|19722.82|19842.82|19722.82|19839.35|19719.35|10
1639314090000|2021-12-12 13:01:30|19842.84|19722.84|19840.83|19720.83|19844.62|19724.62|19840.29|19720.29|10
1639314100000|2021-12-12 13:01:40|19840.81|19720.81|19840.31|19720.31|19841.24|19721.24|19840.15|19720.15|10
1639314110000|2021-12-12 13:01:50|19840.53|19720.53|19843|19723|19843|19723|19840.14|19720.14|10
1639314120000|2021-12-12 13:02:00|19843.84|19723.84|19846.74|19726.74|19846.74|19726.74|19843.6|19723.6|10
1639314130000|2021-12-12 13:02:10|19847.44|19727.44|19848|19728|19848|19728|19847.26|19727.26|9
1639314140000|2021-12-12 13:02:20|19848.03|19728.03|19847.69|19727.69|19848.03|19728.03|19847.63|19727.63|6
1639314150000|2021-12-12 13:02:30|19847.41|19727.41|19849.97|19729.97|19850.82|19730.82|19847.41|19727.41|8
1639314160000|2021-12-12 13:02:40|19849.89|19729.89|19849.44|19729.44|19850.46|19730.46|19849.44|19729.44|10
1639314170000|2021-12-12 13:02:50|19849.74|19729.74|19849.78|19729.78|19849.78|19729.78|19848.89|19728.89|10
1639314180000|2021-12-12 13:03:00|19849.45|19729.45|19850.6|19730.6|19850.6|19730.6|19849.45|19729.45|7
1639314190000|2021-12-12 13:03:10|19849.74|19729.74|19847.18|19727.18|19849.74|19729.74|19847.13|19727.13|10
1639314200000|2021-12-12 13:03:20|19846.91|19726.91|19845.96|19725.96|19846.91|19726.91|19845.96|19725.96|9
1639314210000|2021-12-12 13:03:30|19846.21|19726.21|19846.64|19726.64|19847.35|19727.35|19846.21|19726.21|10
1639314220000|2021-12-12 13:03:40|19846.89|19726.89|19847.04|19727.04|19847.15|19727.15|19846.89|19726.89|7
1639314230000|2021-12-12 13:03:50|19847.2|19727.2|19847.84|19727.84|19848.06|19728.06|19847.2|19727.2|7
1639314240000|2021-12-12 13:04:00|19847.63|19727.63|19847.52|19727.52|19847.63|19727.63|19847.14|19727.14|9
1639314250000|2021-12-12 13:04:10|19847.7|19727.7|19847.08|19727.08|19847.78|19727.78|19847.08|19727.08|8
1639314260000|2021-12-12 13:04:20|19847.16|19727.16|19847.05|19727.05|19847.3|19727.3|19847.04|19727.04|6
1639314270000|2021-12-12 13:04:30|19847.21|19727.21|19848.21|19728.21|19848.56|19728.56|19846.68|19726.68|10
1639314280000|2021-12-12 13:04:40|19847.58|19727.58|19847.23|19727.23|19847.64|19727.64|19847.1|19727.1|7
1639314290000|2021-12-12 13:04:50|19847.03|19727.03|19849.4|19729.4|19849.42|19729.42|19847.03|19727.03|10
1639314300000|2021-12-12 13:05:00|19849.25|19729.25|19849.68|19729.68|19849.68|19729.68|19848.98|19728.98|10
1639314310000|2021-12-12 13:05:10|19849.83|19729.83|19849.44|19729.44|19849.83|19729.83|19849.27|19729.27|9
1639314320000|2021-12-12 13:05:20|19849.56|19729.56|19851.12|19731.12|19851.13|19731.13|19849.56|19729.56|8
1639314330000|2021-12-12 13:05:30|19850.76|19730.76|19852.02|19732.02|19852.02|19732.02|19850.76|19730.76|10
1639314340000|2021-12-12 13:05:40|19852.06|19732.06|19851.83|19731.83|19852.21|19732.21|19851.03|19731.03|8
1639314350000|2021-12-12 13:05:50|19852.29|19732.29|19854.53|19734.53|19854.53|19734.53|19852.29|19732.29|9
1639314360000|2021-12-12 13:06:00|19854.28|19734.28|19857.92|19737.92|19857.92|19737.92|19853.98|19733.98|10
1639314370000|2021-12-12 13:06:10|19858.5|19738.5|19883.57|19763.57|19883.57|19763.57|19858.2|19738.2|10
1639314380000|2021-12-12 13:06:20|19884.42|19764.42|19896.35|19776.35|19896.35|19776.35|19884.42|19764.42|10
1639314390000|2021-12-12 13:06:30|19897.29|19777.29|19897|19777|19901.61|19781.61|19896.26|19776.26|10
1639314400000|2021-12-12 13:06:40|19895.57|19775.57|19896.3|19776.3|19898.87|19778.87|19895.01|19775.01|10
1639314410000|2021-12-12 13:06:50|19896.5|19776.5|19894.94|19774.94|19896.5|19776.5|19894.04|19774.04|10
1639314420000|2021-12-12 13:07:00|19894.72|19774.72|19891.9|19771.9|19894.72|19774.72|19891.9|19771.9|8
1639314430000|2021-12-12 13:07:10|19892.36|19772.36|19890.94|19770.94|19892.41|19772.41|19890.88|19770.88|10
1639314440000|2021-12-12 13:07:20|19890.72|19770.72|19891.09|19771.09|19891.27|19771.27|19890.19|19770.19|10
1639314450000|2021-12-12 13:07:30|19891.1|19771.1|19891.44|19771.44|19891.98|19771.98|19891.1|19771.1|10
1639314460000|2021-12-12 13:07:40|19891.1|19771.1|19891.88|19771.88|19892.78|19772.78|19891.1|19771.1|9
1639314470000|2021-12-12 13:07:50|19892|19772|19888.98|19768.98|19892|19772|19888.49|19768.49|9
1639314480000|2021-12-12 13:08:00|19889.18|19769.18|19886.4|19766.4|19889.18|19769.18|19886.4|19766.4|10
1639314490000|2021-12-12 13:08:10|19886.14|19766.14|19886.49|19766.49|19887.12|19767.12|19885.24|19765.24|9
1639314500000|2021-12-12 13:08:20|19887.13|19767.13|19880.67|19760.67|19887.13|19767.13|19880.67|19760.67|10
1639314510000|2021-12-12 13:08:30|19879.41|19759.41|19874.99|19754.99|19879.41|19759.41|19874.99|19754.99|10
1639314520000|2021-12-12 13:08:40|19874.81|19754.81|19874.93|19754.93|19875.39|19755.39|19874.18|19754.18|10
1639314530000|2021-12-12 13:08:50|19875.44|19755.44|19875.22|19755.22|19875.71|19755.71|19875.15|19755.15|10
1639314540000|2021-12-12 13:09:00|19875.36|19755.36|19876.01|19756.01|19876.62|19756.62|19875.36|19755.36|10
1639314550000|2021-12-12 13:09:10|19876.18|19756.18|19882.83|19762.83|19882.83|19762.83|19876.02|19756.02|10
1639314560000|2021-12-12 13:09:20|19883.36|19763.36|19887.49|19767.49|19887.49|19767.49|19883.36|19763.36|10
1639314570000|2021-12-12 13:09:30|19888.41|19768.41|19890.12|19770.12|19890.12|19770.12|19888.41|19768.41|9
1639314580000|2021-12-12 13:09:40|19891.09|19771.09|19896.72|19776.72|19896.72|19776.72|19890.31|19770.31|10
1639314590000|2021-12-12 13:09:50|19896.77|19776.77|19897.51|19777.51|19898.05|19778.05|19896.27|19776.27|9
1639314600000|2021-12-12 13:10:00|19897.69|19777.69|19895.8|19775.8|19898.13|19778.13|19895.8|19775.8|9
1639314610000|2021-12-12 13:10:10|19895.12|19775.12|19898.48|19778.48|19899.47|19779.47|19895.12|19775.12|9
1639314620000|2021-12-12 13:10:20|19898.75|19778.75|19900.65|19780.65|19900.65|19780.65|19898.75|19778.75|9
1639314630000|2021-12-12 13:10:30|19900.91|19780.91|19901.94|19781.94|19903.37|19783.37|19900.74|19780.74|9
1639314640000|2021-12-12 13:10:40|19902.7|19782.7|19903.41|19783.41|19903.59|19783.59|19902.15|19782.15|10
1639314650000|2021-12-12 13:10:50|19903.4|19783.4|19904.03|19784.03|19904.44|19784.44|19902.86|19782.86|9
1639314660000|2021-12-12 13:11:00|19904.18|19784.18|19906.16|19786.16|19906.79|19786.79|19904.06|19784.06|9
1639314670000|2021-12-12 13:11:10|19906.32|19786.32|19908.62|19788.62|19908.63|19788.63|19906.32|19786.32|9
1639314680000|2021-12-12 13:11:20|19908.61|19788.61|19907.91|19787.91|19909.49|19789.49|19907.91|19787.91|9
1639314690000|2021-12-12 13:11:30|19907.01|19787.01|19904.56|19784.56|19907.29|19787.29|19904.17|19784.17|10
1639314700000|2021-12-12 13:11:40|19904.14|19784.14|19905.44|19785.44|19905.44|19785.44|19903.82|19783.82|10
1639314710000|2021-12-12 13:11:50|19904.95|19784.95|19905.27|19785.27|19905.54|19785.54|19904.7|19784.7|9
1639314720000|2021-12-12 13:12:00|19905.21|19785.21|19907.01|19787.01|19907.13|19787.13|19904.21|19784.21|9
1639314730000|2021-12-12 13:12:10|19907.18|19787.18|19903.88|19783.88|19907.18|19787.18|19903.88|19783.88|10
1639314740000|2021-12-12 13:12:20|19903.96|19783.96|19902.05|19782.05|19904|19784|19902.05|19782.05|10
1639314750000|2021-12-12 13:12:30|19901.37|19781.37|19902.9|19782.9|19902.9|19782.9|19899.77|19779.77|10
1639314760000|2021-12-12 13:12:40|19902.78|19782.78|19909.03|19789.03|19909.03|19789.03|19902.78|19782.78|9
1639314770000|2021-12-12 13:12:50|19908.36|19788.36|19913.29|19793.29|19914.11|19794.11|19908.36|19788.36|10
1639314780000|2021-12-12 13:13:00|19913.47|19793.47|19910.11|19790.11|19913.58|19793.58|19910.11|19790.11|10
1639314790000|2021-12-12 13:13:10|19909.59|19789.59|19910.13|19790.13|19910.13|19790.13|19908.54|19788.54|10
1639314800000|2021-12-12 13:13:20|19910.46|19790.46|19909.78|19789.78|19910.61|19790.61|19909.69|19789.69|10
1639314810000|2021-12-12 13:13:30|19909.73|19789.73|19907.67|19787.67|19909.73|19789.73|19906.95|19786.95|10
1639314820000|2021-12-12 13:13:40|19908.22|19788.22|19906.46|19786.46|19908.22|19788.22|19906.46|19786.46|9
1639314830000|2021-12-12 13:13:50|19906.06|19786.06|19907.75|19787.75|19907.8|19787.8|19906.06|19786.06|10
1639314840000|2021-12-12 13:14:00|19908.66|19788.66|19909.77|19789.77|19910.26|19790.26|19908.66|19788.66|10
1639314850000|2021-12-12 13:14:10|19909.68|19789.68|19911.69|19791.69|19911.69|19791.69|19909.42|19789.42|9
1639314860000|2021-12-12 13:14:20|19913.23|19793.23|19912.93|19792.93|19913.91|19793.91|19912.93|19792.93|10
1639314870000|2021-12-12 13:14:30|19912.47|19792.47|19913.43|19793.43|19913.43|19793.43|19911.85|19791.85|10
1639314880000|2021-12-12 13:14:40|19913.52|19793.52|19913.18|19793.18|19913.52|19793.52|19912.15|19792.15|10
1639314890000|2021-12-12 13:14:50|19912.77|19792.77|19912.43|19792.43|19913.74|19793.74|19912|19792|8
1639314900000|2021-12-12 13:15:00|19912.66|19792.66|19918.72|19798.72|19918.72|19798.72|19911.91|19791.91|10
1639314910000|2021-12-12 13:15:10|19919.23|19799.23|19924.9|19804.9|19924.9|19804.9|19919.23|19799.23|10
1639314920000|2021-12-12 13:15:20|19925.97|19805.97|19924.45|19804.45|19926.98|19806.98|19924.36|19804.36|9
1639314930000|2021-12-12 13:15:30|19923.9|19803.9|19922.85|19802.85|19923.9|19803.9|19921.95|19801.95|10
1639314940000|2021-12-12 13:15:40|19922.92|19802.92|19924.69|19804.69|19924.94|19804.94|19922.92|19802.92|10
1639314950000|2021-12-12 13:15:50|19925.16|19805.16|19921.79|19801.79|19925.16|19805.16|19921.79|19801.79|9
1639314960000|2021-12-12 13:16:00|19921.98|19801.98|19922.54|19802.54|19923.17|19803.17|19921.7|19801.7|9
1639314970000|2021-12-12 13:16:10|19922.8|19802.8|19923.72|19803.72|19924.03|19804.03|19922.44|19802.44|9
1639314980000|2021-12-12 13:16:20|19923.77|19803.77|19923.26|19803.26|19923.77|19803.77|19923.23|19803.23|10
1639314990000|2021-12-12 13:16:30|19922.99|19802.99|19920.07|19800.07|19923.7|19803.7|19920.07|19800.07|10
1639315000000|2021-12-12 13:16:40|19919.13|19799.13|19917.26|19797.26|19919.62|19799.62|19917.26|19797.26|9
1639315010000|2021-12-12 13:16:50|19917.06|19797.06|19916.81|19796.81|19917.06|19797.06|19916.28|19796.28|10
1639315020000|2021-12-12 13:17:00|19917.46|19797.46|19920.51|19800.51|19920.51|19800.51|19916.76|19796.76|10
1639315030000|2021-12-12 13:17:10|19920.58|19800.58|19918.6|19798.6|19920.78|19800.78|19918.6|19798.6|9
1639315040000|2021-12-12 13:17:20|19918.41|19798.41|19917.56|19797.56|19918.51|19798.51|19917.56|19797.56|9
1639315050000|2021-12-12 13:17:30|19917.13|19797.13|19913.86|19793.86|19917.19|19797.19|19913.86|19793.86|10
1639315060000|2021-12-12 13:17:40|19912.85|19792.85|19905.97|19785.97|19912.85|19792.85|19905.97|19785.97|10
1639315070000|2021-12-12 13:17:50|19906.03|19786.03|19906.43|19786.43|19906.84|19786.84|19905.89|19785.89|9
1639315080000|2021-12-12 13:18:00|19906.15|19786.15|19900.97|19780.97|19906.15|19786.15|19900.97|19780.97|10
1639315090000|2021-12-12 13:18:10|19900.89|19780.89|19895.07|19775.07|19900.89|19780.89|19895.07|19775.07|10
1639315100000|2021-12-12 13:18:20|19895.47|19775.47|19894.46|19774.46|19895.47|19775.47|19894.36|19774.36|9
1639315110000|2021-12-12 13:18:30|19893.72|19773.72|19893.43|19773.43|19893.8|19773.8|19892.86|19772.86|9
1639315120000|2021-12-12 13:18:40|19893.49|19773.49|19894.17|19774.17|19894.59|19774.59|19893.49|19773.49|9
1639315130000|2021-12-12 13:18:50|19892.93|19772.93|19892.77|19772.77|19892.93|19772.93|19892.05|19772.05|10
1639315140000|2021-12-12 13:19:00|19892.68|19772.68|19886.18|19766.18|19892.68|19772.68|19886.12|19766.12|10
1639315150000|2021-12-12 13:19:10|19886.36|19766.36|19886.4|19766.4|19887.64|19767.64|19886.36|19766.36|10
1639315160000|2021-12-12 13:19:20|19885.91|19765.91|19886.68|19766.68|19887.33|19767.33|19885.91|19765.91|10
1639315170000|2021-12-12 13:19:30|19885.43|19765.43|19883.76|19763.76|19885.43|19765.43|19883.76|19763.76|10
1639315180000|2021-12-12 13:19:40|19883.36|19763.36|19884.83|19764.83|19885.75|19765.75|19883.36|19763.36|9
1639315190000|2021-12-12 13:19:50|19884.88|19764.88|19885.03|19765.03|19885.41|19765.41|19884.63|19764.63|10
1639315200000|2021-12-12 13:20:00|19884.6|19764.6|19885.06|19765.06|19885.11|19765.11|19884.6|19764.6|9
1639315210000|2021-12-12 13:20:10|19885.54|19765.54|19885.18|19765.18|19886.62|19766.62|19885.18|19765.18|10
1639315220000|2021-12-12 13:20:20|19885.04|19765.04|19884.31|19764.31|19886.05|19766.05|19883.92|19763.92|10
1639315230000|2021-12-12 13:20:30|19883.67|19763.67|19883.03|19763.03|19883.67|19763.67|19882.49|19762.49|8
1639315240000|2021-12-12 13:20:40|19882.48|19762.48|19882.92|19762.92|19883.34|19763.34|19882.48|19762.48|10
1639315250000|2021-12-12 13:20:50|19883.36|19763.36|19884.3|19764.3|19884.38|19764.38|19882.1|19762.1|9
1639315260000|2021-12-12 13:21:00|19883.09|19763.09|19882.63|19762.63|19883.88|19763.88|19882.52|19762.52|10
1639315270000|2021-12-12 13:21:10|19883.16|19763.16|19882.98|19762.98|19883.83|19763.83|19882.98|19762.98|9
1639315280000|2021-12-12 13:21:20|19883.04|19763.04|19883.19|19763.19|19884.49|19764.49|19883.04|19763.04|10
1639315290000|2021-12-12 13:21:30|19883.1|19763.1|19881.53|19761.53|19883.78|19763.78|19881.53|19761.53|10
1639315300000|2021-12-12 13:21:40|19881.52|19761.52|19881.38|19761.38|19881.52|19761.52|19880.66|19760.66|10
1639315310000|2021-12-12 13:21:50|19881.8|19761.8|19885.22|19765.22|19885.22|19765.22|19881.8|19761.8|9
1639315320000|2021-12-12 13:22:00|19884.11|19764.11|19884.81|19764.81|19884.81|19764.81|19883.76|19763.76|9
1639315330000|2021-12-12 13:22:10|19885.16|19765.16|19885.46|19765.46|19885.71|19765.71|19884.82|19764.82|9
1639315340000|2021-12-12 13:22:20|19885.65|19765.65|19885.11|19765.11|19885.65|19765.65|19885.11|19765.11|10
1639315350000|2021-12-12 13:22:30|19885.27|19765.27|19885.26|19765.26|19885.47|19765.47|19885|19765|10
1639315360000|2021-12-12 13:22:40|19884.89|19764.89|19884.83|19764.83|19885.06|19765.06|19884.24|19764.24|9
1639315370000|2021-12-12 13:22:50|19884.74|19764.74|19885.35|19765.35|19885.35|19765.35|19884.54|19764.54|9
1639315380000|2021-12-12 13:23:00|19885.55|19765.55|19884.64|19764.64|19885.72|19765.72|19884.58|19764.58|10
1639315390000|2021-12-12 13:23:10|19884.59|19764.59|19885.92|19765.92|19885.92|19765.92|19884.59|19764.59|8
1639315400000|2021-12-12 13:23:20|19885.9|19765.9|19885.22|19765.22|19885.9|19765.9|19884.97|19764.97|10
1639315410000|2021-12-12 13:23:30|19885.03|19765.03|19883.88|19763.88|19885.06|19765.06|19883.76|19763.76|9
1639315420000|2021-12-12 13:23:40|19884.09|19764.09|19882.63|19762.63|19884.5|19764.5|19882.63|19762.63|10
1639315430000|2021-12-12 13:23:50|19882.19|19762.19|19882.05|19762.05|19883.3|19763.3|19882.05|19762.05|9
1639315440000|2021-12-12 13:24:00|19882.57|19762.57|19882.46|19762.46|19882.74|19762.74|19882.16|19762.16|10
1639315450000|2021-12-12 13:24:10|19882.71|19762.71|19883.37|19763.37|19883.57|19763.57|19882.58|19762.58|9
1639315460000|2021-12-12 13:24:20|19883.63|19763.63|19883.33|19763.33|19884.11|19764.11|19883.33|19763.33|6
1639315470000|2021-12-12 13:24:30|19883.6|19763.6|19884.23|19764.23|19884.24|19764.24|19883.6|19763.6|6
1639315480000|2021-12-12 13:24:40|19884.01|19764.01|19883.18|19763.18|19884.01|19764.01|19883.18|19763.18|5
1639315490000|2021-12-12 13:24:50|19883.31|19763.31|19881.19|19761.19|19883.46|19763.46|19881.19|19761.19|8
1639315500000|2021-12-12 13:25:00|19879.13|19759.13|19877.39|19757.39|19879.13|19759.13|19877.39|19757.39|10
1639315510000|2021-12-12 13:25:10|19877.69|19757.69|19873.14|19753.14|19877.69|19757.69|19873.01|19753.01|10
1639315520000|2021-12-12 13:25:20|19872.95|19752.95|19868.97|19748.97|19872.95|19752.95|19868.97|19748.97|9
1639315530000|2021-12-12 13:25:30|19868.74|19748.74|19866.87|19746.87|19869.51|19749.51|19866.4|19746.4|9
1639315540000|2021-12-12 13:25:40|19866.24|19746.24|19865.66|19745.66|19866.78|19746.78|19865.66|19745.66|10
1639315550000|2021-12-12 13:25:50|19866.13|19746.13|19868.16|19748.16|19868.56|19748.56|19865.99|19745.99|10
1639315560000|2021-12-12 13:26:00|19867.78|19747.78|19867.68|19747.68|19867.97|19747.97|19867.53|19747.53|9
1639315570000|2021-12-12 13:26:10|19867.65|19747.65|19863.68|19743.68|19868.32|19748.32|19863.68|19743.68|10
1639315580000|2021-12-12 13:26:20|19863.86|19743.86|19863.87|19743.87|19864.09|19744.09|19863.54|19743.54|9
1639315590000|2021-12-12 13:26:30|19862.47|19742.47|19861.95|19741.95|19862.47|19742.47|19861.49|19741.49|10
1639315600000|2021-12-12 13:26:40|19861.68|19741.68|19863.12|19743.12|19863.12|19743.12|19861.68|19741.68|9
1639315610000|2021-12-12 13:26:50|19863.04|19743.04|19862.58|19742.58|19863.07|19743.07|19862.39|19742.39|9
1639315620000|2021-12-12 13:27:00|19862.65|19742.65|19861.16|19741.16|19862.65|19742.65|19861.16|19741.16|10
1639315630000|2021-12-12 13:27:10|19861.66|19741.66|19861.44|19741.44|19862.15|19742.15|19861.06|19741.06|10
1639315640000|2021-12-12 13:27:20|19860.56|19740.56|19861.89|19741.89|19861.89|19741.89|19860.37|19740.37|10
1639315650000|2021-12-12 13:27:30|19861.96|19741.96|19858.59|19738.59|19861.96|19741.96|19858.41|19738.41|10
1639315660000|2021-12-12 13:27:40|19858.48|19738.48|19860.68|19740.68|19860.68|19740.68|19858.48|19738.48|10
1639315670000|2021-12-12 13:27:50|19861.02|19741.02|19862.26|19742.26|19862.4|19742.4|19861.02|19741.02|10
1639315680000|2021-12-12 13:28:00|19862.83|19742.83|19862.35|19742.35|19863.15|19743.15|19862.35|19742.35|10
1639315690000|2021-12-12 13:28:10|19862.22|19742.22|19863.32|19743.32|19863.35|19743.35|19862.22|19742.22|7
1639315700000|2021-12-12 13:28:20|19863.69|19743.69|19863.06|19743.06|19864.19|19744.19|19863.06|19743.06|8
1639315710000|2021-12-12 13:28:30|19862.29|19742.29|19861.48|19741.48|19862.29|19742.29|19861.28|19741.28|9
1639315720000|2021-12-12 13:28:40|19861.4|19741.4|19862.96|19742.96|19862.96|19742.96|19861.4|19741.4|10
1639315730000|2021-12-12 13:28:50|19863.01|19743.01|19866.92|19746.92|19866.92|19746.92|19863.01|19743.01|8
1639315740000|2021-12-12 13:29:00|19866.99|19746.99|19866.63|19746.63|19866.99|19746.99|19865.35|19745.35|10
1639315750000|2021-12-12 13:29:10|19866.66|19746.66|19867.47|19747.47|19867.47|19747.47|19866.66|19746.66|9
1639315760000|2021-12-12 13:29:20|19867.82|19747.82|19867.1|19747.1|19867.99|19747.99|19866.85|19746.85|9
1639315770000|2021-12-12 13:29:30|19867.08|19747.08|19866.92|19746.92|19867.33|19747.33|19866.8|19746.8|10
1639315780000|2021-12-12 13:29:40|19866.91|19746.91|19866.45|19746.45|19866.91|19746.91|19866.25|19746.25|10
1639315790000|2021-12-12 13:29:50|19866.69|19746.69|19866.37|19746.37|19867.27|19747.27|19866.37|19746.37|10
1639315800000|2021-12-12 13:30:00|19865.9|19745.9|19862.08|19742.08|19865.9|19745.9|19861.92|19741.92|10
1639315810000|2021-12-12 13:30:10|19861.78|19741.78|19862.7|19742.7|19862.7|19742.7|19860.98|19740.98|10
1639315820000|2021-12-12 13:30:20|19862.91|19742.91|19863.17|19743.17|19863.36|19743.36|19862.9|19742.9|10
1639315830000|2021-12-12 13:30:30|19862.83|19742.83|19862.44|19742.44|19862.92|19742.92|19862.31|19742.31|9
1639315840000|2021-12-12 13:30:40|19862.48|19742.48|19857.22|19737.22|19862.48|19742.48|19856.59|19736.59|9
1639315850000|2021-12-12 13:30:50|19856.51|19736.51|19854.81|19734.81|19856.51|19736.51|19854.45|19734.45|9
1639315860000|2021-12-12 13:31:00|19854.54|19734.54|19855.51|19735.51|19855.51|19735.51|19854.54|19734.54|9
1639315870000|2021-12-12 13:31:10|19855.83|19735.83|19857.31|19737.31|19857.31|19737.31|19855.74|19735.74|9
1639315880000|2021-12-12 13:31:20|19858.23|19738.23|19859.2|19739.2|19859.31|19739.31|19858.23|19738.23|10
1639315890000|2021-12-12 13:31:30|19859.42|19739.42|19862.3|19742.3|19862.76|19742.76|19859.42|19739.42|10
1639315900000|2021-12-12 13:31:40|19863.23|19743.23|19865.67|19745.67|19865.87|19745.87|19863.19|19743.19|8
1639315910000|2021-12-12 13:31:50|19866.09|19746.09|19866.93|19746.93|19867.22|19747.22|19866.09|19746.09|10
1639315920000|2021-12-12 13:32:00|19867.57|19747.57|19868.19|19748.19|19868.19|19748.19|19867.4|19747.4|9
1639315930000|2021-12-12 13:32:10|19868.25|19748.25|19865.08|19745.08|19868.59|19748.59|19864.7|19744.7|10
1639315940000|2021-12-12 13:32:20|19864.81|19744.81|19865.48|19745.48|19865.59|19745.59|19864.81|19744.81|9
1639315950000|2021-12-12 13:32:30|19866.75|19746.75|19866.7|19746.7|19867.18|19747.18|19866.59|19746.59|9
1639315960000|2021-12-12 13:32:40|19866.56|19746.56|19861.74|19741.74|19866.56|19746.56|19861.74|19741.74|10
1639315970000|2021-12-12 13:32:50|19861.23|19741.23|19860.26|19740.26|19861.72|19741.72|19860.18|19740.18|9
1639315980000|2021-12-12 13:33:00|19860.18|19740.18|19862.24|19742.24|19862.61|19742.61|19860.18|19740.18|10
1639315990000|2021-12-12 13:33:10|19862.46|19742.46|19855.18|19735.18|19862.73|19742.73|19855.18|19735.18|10
1639316000000|2021-12-12 13:33:20|19854.96|19734.96|19856.47|19736.47|19856.48|19736.48|19854.96|19734.96|10
1639316010000|2021-12-12 13:33:30|19856.44|19736.44|19856.16|19736.16|19856.44|19736.44|19855.91|19735.91|9
1639316020000|2021-12-12 13:33:40|19856.13|19736.13|19855.49|19735.49|19856.13|19736.13|19855.49|19735.49|9
1639316030000|2021-12-12 13:33:50|19855.44|19735.44|19855.55|19735.55|19855.77|19735.77|19854.89|19734.89|10
1639316040000|2021-12-12 13:34:00|19855.29|19735.29|19854.88|19734.88|19855.92|19735.92|19854.88|19734.88|9
1639316050000|2021-12-12 13:34:10|19855.13|19735.13|19853.84|19733.84|19855.58|19735.58|19853.84|19733.84|9
1639316060000|2021-12-12 13:34:20|19854.02|19734.02|19856.15|19736.15|19856.15|19736.15|19854.02|19734.02|8
1639316070000|2021-12-12 13:34:30|19857.23|19737.23|19860|19740|19860|19740|19857.23|19737.23|9
1639316080000|2021-12-12 13:34:40|19860.51|19740.51|19862.37|19742.37|19862.61|19742.61|19860.51|19740.51|10
1639316090000|2021-12-12 13:34:50|19863.17|19743.17|19862.45|19742.45|19863.28|19743.28|19862.45|19742.45|10
1639316100000|2021-12-12 13:35:00|19861.57|19741.57|19862.47|19742.47|19862.47|19742.47|19860.54|19740.54|10
1639316110000|2021-12-12 13:35:10|19862.35|19742.35|19864.34|19744.34|19864.34|19744.34|19861.96|19741.96|10
1639316120000|2021-12-12 13:35:20|19864.66|19744.66|19865.61|19745.61|19865.61|19745.61|19864.66|19744.66|9
1639316130000|2021-12-12 13:35:30|19865.6|19745.6|19865.45|19745.45|19865.72|19745.72|19865.11|19745.11|9
1639316140000|2021-12-12 13:35:40|19865.36|19745.36|19865.46|19745.46|19866.19|19746.19|19865.33|19745.33|9
1639316150000|2021-12-12 13:35:50|19865.81|19745.81|19866.82|19746.82|19866.9|19746.9|19865.56|19745.56|10
1639316160000|2021-12-12 13:36:00|19867.38|19747.38|19871.32|19751.32|19872.23|19752.23|19867.38|19747.38|10
1639316170000|2021-12-12 13:36:10|19871.51|19751.51|19871.5|19751.5|19871.51|19751.51|19870.96|19750.96|7
1639316180000|2021-12-12 13:36:20|19871.65|19751.65|19872.28|19752.28|19872.3|19752.3|19871.32|19751.32|10
1639316190000|2021-12-12 13:36:30|19871.66|19751.66|19865.77|19745.77|19871.88|19751.88|19865.77|19745.77|10
1639316200000|2021-12-12 13:36:40|19863.96|19743.96|19860.75|19740.75|19863.96|19743.96|19859.56|19739.56|10
1639316210000|2021-12-12 13:36:50|19861.68|19741.68|19862.71|19742.71|19862.73|19742.73|19860.29|19740.29|10
1639316220000|2021-12-12 13:37:00|19863.4|19743.4|19864.32|19744.32|19864.89|19744.89|19862.14|19742.14|10
1639316230000|2021-12-12 13:37:10|19864.44|19744.44|19860.45|19740.45|19864.44|19744.44|19860.45|19740.45|10
1639316240000|2021-12-12 13:37:20|19859.62|19739.62|19859.2|19739.2|19860.1|19740.1|19858.39|19738.39|10
1639316250000|2021-12-12 13:37:30|19859.23|19739.23|19858.51|19738.51|19859.54|19739.54|19858.49|19738.49|10
1639316260000|2021-12-12 13:37:40|19857.58|19737.58|19853.22|19733.22|19857.58|19737.58|19852.98|19732.98|10
1639316270000|2021-12-12 13:37:50|19851.73|19731.73|19852.71|19732.71|19853.25|19733.25|19851.6|19731.6|10
1639316280000|2021-12-12 13:38:00|19853.44|19733.44|19855.31|19735.31|19855.31|19735.31|19853.33|19733.33|9
1639316290000|2021-12-12 13:38:10|19855.06|19735.06|19853.31|19733.31|19855.47|19735.47|19853.2|19733.2|10
1639316300000|2021-12-12 13:38:20|19854.01|19734.01|19854.5|19734.5|19854.5|19734.5|19854.01|19734.01|9
1639316310000|2021-12-12 13:38:30|19853.15|19733.15|19850.1|19730.1|19853.15|19733.15|19850.1|19730.1|10
1639316320000|2021-12-12 13:38:40|19849.93|19729.93|19848.83|19728.83|19850.83|19730.83|19848.83|19728.83|10
1639316330000|2021-12-12 13:38:50|19848.9|19728.9|19849.8|19729.8|19850.39|19730.39|19848.9|19728.9|9
1639316340000|2021-12-12 13:39:00|19849.82|19729.82|19848.81|19728.81|19850.07|19730.07|19848.78|19728.78|10
1639316350000|2021-12-12 13:39:10|19848.46|19728.46|19845.83|19725.83|19848.56|19728.56|19845.83|19725.83|9
1639316360000|2021-12-12 13:39:20|19845.17|19725.17|19843.18|19723.18|19845.17|19725.17|19843.18|19723.18|10
1639316370000|2021-12-12 13:39:30|19843.79|19723.79|19843.85|19723.85|19844.15|19724.15|19843.26|19723.26|10
1639316380000|2021-12-12 13:39:40|19844.43|19724.43|19845.92|19725.92|19845.92|19725.92|19844.02|19724.02|10
1639316390000|2021-12-12 13:39:50|19846.04|19726.04|19844.3|19724.3|19846.04|19726.04|19843.91|19723.91|10
1639316400000|2021-12-12 13:40:00|19844.71|19724.71|19845.33|19725.33|19845.51|19725.51|19844.62|19724.62|10
1639316410000|2021-12-12 13:40:10|19844.39|19724.39|19845.04|19725.04|19845.37|19725.37|19844.35|19724.35|10
1639316420000|2021-12-12 13:40:20|19845.24|19725.24|19844.9|19724.9|19845.24|19725.24|19844.14|19724.14|9
1639316430000|2021-12-12 13:40:30|19844.68|19724.68|19845.73|19725.73|19845.73|19725.73|19844.68|19724.68|9
1639316440000|2021-12-12 13:40:40|19845.77|19725.77|19849.89|19729.89|19849.9|19729.9|19845.77|19725.77|10
1639316450000|2021-12-12 13:40:50|19850.65|19730.65|19848.96|19728.96|19850.65|19730.65|19847.03|19727.03|10
1639316460000|2021-12-12 13:41:00|19849.13|19729.13|19851.6|19731.6|19851.81|19731.81|19849.13|19729.13|10
1639316470000|2021-12-12 13:41:10|19851.98|19731.98|19850.84|19730.84|19852.2|19732.2|19850.57|19730.57|10
1639316480000|2021-12-12 13:41:20|19850.11|19730.11|19853.24|19733.24|19854.26|19734.26|19849.79|19729.79|10
1639316490000|2021-12-12 13:41:30|19853.33|19733.33|19852.29|19732.29|19853.85|19733.85|19852.29|19732.29|10
1639316500000|2021-12-12 13:41:40|19852.12|19732.12|19852.75|19732.75|19852.75|19732.75|19852.03|19732.03|9
1639316510000|2021-12-12 13:41:50|19852.73|19732.73|19852.99|19732.99|19853.11|19733.11|19852.15|19732.15|9
1639316520000|2021-12-12 13:42:00|19852.94|19732.94|19849.56|19729.56|19853.01|19733.01|19849.56|19729.56|10
1639316530000|2021-12-12 13:42:10|19849.6|19729.6|19851.16|19731.16|19851.16|19731.16|19849.16|19729.16|9
1639316540000|2021-12-12 13:42:20|19851.49|19731.49|19852.93|19732.93|19853.23|19733.23|19851.49|19731.49|8
1639316550000|2021-12-12 13:42:30|19853.58|19733.58|19854.23|19734.23|19854.35|19734.35|19853.3|19733.3|10
1639316560000|2021-12-12 13:42:40|19853.5|19733.5|19850.51|19730.51|19853.5|19733.5|19849.96|19729.96|10
1639316570000|2021-12-12 13:42:50|19850.23|19730.23|19849.97|19729.97|19850.51|19730.51|19849.82|19729.82|9
1639316580000|2021-12-12 13:43:00|19849.81|19729.81|19849.24|19729.24|19849.82|19729.82|19848.98|19728.98|10
1639316590000|2021-12-12 13:43:10|19849.31|19729.31|19848.89|19728.89|19849.47|19729.47|19848.63|19728.63|9
1639316600000|2021-12-12 13:43:20|19848.69|19728.69|19847.3|19727.3|19848.69|19728.69|19847.23|19727.23|9
1639316610000|2021-12-12 13:43:30|19847.2|19727.2|19847.43|19727.43|19847.43|19727.43|19846.46|19726.46|9
1639316620000|2021-12-12 13:43:40|19847.41|19727.41|19848.25|19728.25|19848.25|19728.25|19847.41|19727.41|10
1639316630000|2021-12-12 13:43:50|19848.27|19728.27|19849.45|19729.45|19849.7|19729.7|19848.27|19728.27|10
1639316640000|2021-12-12 13:44:00|19849.25|19729.25|19851.84|19731.84|19852.43|19732.43|19848.85|19728.85|10
1639316650000|2021-12-12 13:44:10|19851.82|19731.82|19854.52|19734.52|19854.98|19734.98|19851.82|19731.82|10
1639316660000|2021-12-12 13:44:20|19856.61|19736.61|19858.05|19738.05|19858.05|19738.05|19856.61|19736.61|9
1639316670000|2021-12-12 13:44:30|19860.26|19740.26|19861.68|19741.68|19861.68|19741.68|19860.26|19740.26|10
1639316680000|2021-12-12 13:44:40|19862.51|19742.51|19862.4|19742.4|19863.09|19743.09|19861.68|19741.68|10
1639316690000|2021-12-12 13:44:50|19862.66|19742.66|19860.3|19740.3|19862.66|19742.66|19858.87|19738.87|10
1639316700000|2021-12-12 13:45:00|19860.43|19740.43|19858.88|19738.88|19860.43|19740.43|19858.86|19738.86|10
1639316710000|2021-12-12 13:45:10|19857.84|19737.84|19859.36|19739.36|19859.36|19739.36|19856.48|19736.48|10
1639316720000|2021-12-12 13:45:20|19859.24|19739.24|19858.72|19738.72|19860.09|19740.09|19858.72|19738.72|10
1639316730000|2021-12-12 13:45:30|19858.76|19738.76|19854.56|19734.56|19858.76|19738.76|19854.56|19734.56|10
1639316740000|2021-12-12 13:45:40|19853.96|19733.96|19853.83|19733.83|19854.23|19734.23|19852.05|19732.05|10
1639316750000|2021-12-12 13:45:50|19853.76|19733.76|19852.21|19732.21|19854.34|19734.34|19852.01|19732.01|10
1639316760000|2021-12-12 13:46:00|19852.35|19732.35|19849.76|19729.76|19852.35|19732.35|19849.76|19729.76|10
1639316770000|2021-12-12 13:46:10|19848.49|19728.49|19845.08|19725.08|19848.49|19728.49|19844.84|19724.84|10
1639316780000|2021-12-12 13:46:20|19845.47|19725.47|19845.67|19725.67|19845.72|19725.72|19844.52|19724.52|9
1639316790000|2021-12-12 13:46:30|19845.7|19725.7|19845.15|19725.15|19845.7|19725.7|19844.81|19724.81|9
1639316800000|2021-12-12 13:46:40|19844.82|19724.82|19843.58|19723.58|19845.34|19725.34|19842.91|19722.91|10
1639316810000|2021-12-12 13:46:50|19843.2|19723.2|19842.08|19722.08|19843.3|19723.3|19841.82|19721.82|10
1639316820000|2021-12-12 13:47:00|19842.03|19722.03|19840.41|19720.41|19842.16|19722.16|19840.05|19720.05|9
1639316830000|2021-12-12 13:47:10|19839.88|19719.88|19840.12|19720.12|19840.22|19720.22|19839.62|19719.62|10
1639316840000|2021-12-12 13:47:20|19839.19|19719.19|19840.1|19720.1|19840.29|19720.29|19839.06|19719.06|10
1639316850000|2021-12-12 13:47:30|19839.72|19719.72|19835.28|19715.28|19839.72|19719.72|19835.28|19715.28|10
1639316860000|2021-12-12 13:47:40|19834.85|19714.85|19832.11|19712.11|19834.85|19714.85|19832.11|19712.11|8
1639316870000|2021-12-12 13:47:50|19832.12|19712.12|19830.4|19710.4|19832.12|19712.12|19830.4|19710.4|9
1639316880000|2021-12-12 13:48:00|19830.81|19710.81|19833.88|19713.88|19834.24|19714.24|19830.81|19710.81|10
1639316890000|2021-12-12 13:48:10|19834.27|19714.27|19833.04|19713.04|19834.27|19714.27|19833.04|19713.04|8
1639316900000|2021-12-12 13:48:20|19833.3|19713.3|19831|19711|19833.3|19713.3|19831|19711|10
1639316910000|2021-12-12 13:48:30|19831.2|19711.2|19831.78|19711.78|19831.99|19711.99|19831.01|19711.01|10
1639316920000|2021-12-12 13:48:40|19831.54|19711.54|19834.24|19714.24|19834.24|19714.24|19831.54|19711.54|10
1639316930000|2021-12-12 13:48:50|19834.26|19714.26|19835.1|19715.1|19835.86|19715.86|19834.26|19714.26|10
1639316940000|2021-12-12 13:49:00|19835.12|19715.12|19833.6|19713.6|19835.12|19715.12|19833.6|19713.6|9
1639316950000|2021-12-12 13:49:10|19833.65|19713.65|19831.04|19711.04|19833.65|19713.65|19831.04|19711.04|10
1639316960000|2021-12-12 13:49:20|19831.19|19711.19|19828.62|19708.62|19831.19|19711.19|19828.62|19708.62|9
1639316970000|2021-12-12 13:49:30|19828.27|19708.27|19828.9|19708.9|19828.9|19708.9|19827.78|19707.78|10
1639316980000|2021-12-12 13:49:40|19828.34|19708.34|19827.67|19707.67|19828.34|19708.34|19827.67|19707.67|10
1639316990000|2021-12-12 13:49:50|19827.92|19707.92|19827.82|19707.82|19828.14|19708.14|19827.62|19707.62|10
1639317000000|2021-12-12 13:50:00|19827.96|19707.96|19827.53|19707.53|19827.96|19707.96|19826.95|19706.95|10
1639317010000|2021-12-12 13:50:10|19827.45|19707.45|19828.92|19708.92|19828.92|19708.92|19827.07|19707.07|10
1639317020000|2021-12-12 13:50:20|19828.88|19708.88|19828.31|19708.31|19828.88|19708.88|19827.9|19707.9|10
1639317030000|2021-12-12 13:50:30|19828.33|19708.33|19828.91|19708.91|19829.26|19709.26|19828.19|19708.19|10
1639317040000|2021-12-12 13:50:40|19829.32|19709.32|19829.49|19709.49|19829.63|19709.63|19829.17|19709.17|9
1639317050000|2021-12-12 13:50:50|19829.74|19709.74|19827.54|19707.54|19829.84|19709.84|19827.42|19707.42|10
1639317060000|2021-12-12 13:51:00|19827.73|19707.73|19828.12|19708.12|19828.12|19708.12|19827.68|19707.68|9
1639317070000|2021-12-12 13:51:10|19828.04|19708.04|19827.61|19707.61|19828.7|19708.7|19827.61|19707.61|9
1639317080000|2021-12-12 13:51:20|19827.66|19707.66|19826.79|19706.79|19827.66|19707.66|19825.9|19705.9|9
1639317090000|2021-12-12 13:51:30|19826.54|19706.54|19826.08|19706.08|19826.54|19706.54|19825.89|19705.89|8
1639317100000|2021-12-12 13:51:40|19825.89|19705.89|19825.58|19705.58|19825.89|19705.89|19825.29|19705.29|10
1639317110000|2021-12-12 13:51:50|19825.29|19705.29|19826.11|19706.11|19826.19|19706.19|19825.18|19705.18|8
1639317120000|2021-12-12 13:52:00|19825.94|19705.94|19823.24|19703.24|19826.42|19706.42|19823.24|19703.24|8
1639317130000|2021-12-12 13:52:10|19823.62|19703.62|19822.32|19702.32|19823.62|19703.62|19821.98|19701.98|8
1639317140000|2021-12-12 13:52:20|19822.39|19702.39|19820.9|19700.9|19822.39|19702.39|19820.9|19700.9|8
1639317150000|2021-12-12 13:52:30|19821.25|19701.25|19821.11|19701.11|19821.69|19701.69|19820.61|19700.61|10
1639317160000|2021-12-12 13:52:40|19821.06|19701.06|19818.41|19698.41|19821.37|19701.37|19818.41|19698.41|9
1639317170000|2021-12-12 13:52:50|19818.43|19698.43|19818.25|19698.25|19818.43|19698.43|19817.74|19697.74|10
1639317180000|2021-12-12 13:53:00|19818.2|19698.2|19819.23|19699.23|19819.23|19699.23|19818.2|19698.2|7
1639317190000|2021-12-12 13:53:10|19819.58|19699.58|19821.25|19701.25|19821.25|19701.25|19819.58|19699.58|9
1639317200000|2021-12-12 13:53:20|19820.84|19700.84|19822.46|19702.46|19822.54|19702.54|19820.57|19700.57|10
1639317210000|2021-12-12 13:53:30|19822.64|19702.64|19822.39|19702.39|19822.64|19702.64|19821.78|19701.78|10
1639317220000|2021-12-12 13:53:40|19822.66|19702.66|19822.89|19702.89|19822.97|19702.97|19822.66|19702.66|9
1639317230000|2021-12-12 13:53:50|19822.59|19702.59|19824.81|19704.81|19824.82|19704.82|19822.59|19702.59|9
1639317240000|2021-12-12 13:54:00|19824.82|19704.82|19828.82|19708.82|19828.82|19708.82|19824.71|19704.71|10
1639317250000|2021-12-12 13:54:10|19829.89|19709.89|19833.09|19713.09|19833.09|19713.09|19829.89|19709.89|10
1639317260000|2021-12-12 13:54:20|19833.08|19713.08|19832.97|19712.97|19833.44|19713.44|19832.72|19712.72|10
1639317270000|2021-12-12 13:54:30|19832.19|19712.19|19832.54|19712.54|19833.34|19713.34|19832.19|19712.19|9
1639317280000|2021-12-12 13:54:40|19832.32|19712.32|19830.38|19710.38|19832.32|19712.32|19830.38|19710.38|8
1639317290000|2021-12-12 13:54:50|19829.49|19709.49|19831.09|19711.09|19831.09|19711.09|19829.49|19709.49|9
1639317300000|2021-12-12 13:55:00|19831.39|19711.39|19831.44|19711.44|19832.47|19712.47|19830.87|19710.87|10
1639317310000|2021-12-12 13:55:10|19831.49|19711.49|19829.98|19709.98|19831.59|19711.59|19829.98|19709.98|10
1639317320000|2021-12-12 13:55:20|19830.32|19710.32|19829.19|19709.19|19830.52|19710.52|19829|19709|10
1639317330000|2021-12-12 13:55:30|19828.91|19708.91|19827.84|19707.84|19828.91|19708.91|19827.78|19707.78|10
1639317340000|2021-12-12 13:55:40|19827.92|19707.92|19828.13|19708.13|19828.13|19708.13|19827.22|19707.22|9
1639317350000|2021-12-12 13:55:50|19828.04|19708.04|19824.22|19704.22|19828.04|19708.04|19824.17|19704.17|10
1639317360000|2021-12-12 13:56:00|19824.5|19704.5|19823.92|19703.92|19824.83|19704.83|19823.19|19703.19|10
1639317370000|2021-12-12 13:56:10|19824.06|19704.06|19826.96|19706.96|19826.96|19706.96|19824.06|19704.06|9
1639317380000|2021-12-12 13:56:20|19827.31|19707.31|19828.81|19708.81|19830.24|19710.24|19827.26|19707.26|10
1639317390000|2021-12-12 13:56:30|19828.43|19708.43|19828.36|19708.36|19828.91|19708.91|19827.68|19707.68|10
1639317400000|2021-12-12 13:56:40|19829.31|19709.31|19831.23|19711.23|19831.44|19711.44|19828.35|19708.35|10
1639317410000|2021-12-12 13:56:50|19831.24|19711.24|19833.64|19713.64|19833.64|19713.64|19831.24|19711.24|9
1639317420000|2021-12-12 13:57:00|19833.51|19713.51|19833.38|19713.38|19833.57|19713.57|19833.1|19713.1|9
1639317430000|2021-12-12 13:57:10|19833.44|19713.44|19834.59|19714.59|19834.59|19714.59|19833.44|19713.44|9
1639317440000|2021-12-12 13:57:20|19834.52|19714.52|19836.35|19716.35|19836.51|19716.51|19834.52|19714.52|9
1639317450000|2021-12-12 13:57:30|19836.49|19716.49|19840.42|19720.42|19840.42|19720.42|19836.49|19716.49|10
1639317460000|2021-12-12 13:57:40|19840.07|19720.07|19840.21|19720.21|19840.26|19720.26|19839.94|19719.94|9
1639317470000|2021-12-12 13:57:50|19840.22|19720.22|19840.31|19720.31|19840.31|19720.31|19839.72|19719.72|8
1639317480000|2021-12-12 13:58:00|19840.41|19720.41|19839.97|19719.97|19841.33|19721.33|19839.16|19719.16|10
1639317490000|2021-12-12 13:58:10|19842.01|19722.01|19861.22|19741.22|19861.22|19741.22|19842.01|19722.01|10
1639317500000|2021-12-12 13:58:20|19861.48|19741.48|19864.24|19744.24|19864.38|19744.38|19861.48|19741.48|9
1639317510000|2021-12-12 13:58:30|19864.23|19744.23|19866.8|19746.8|19867.12|19747.12|19864.23|19744.23|9
1639317520000|2021-12-12 13:58:40|19866.69|19746.69|19881.28|19761.28|19881.68|19761.68|19866.69|19746.69|10
1639317530000|2021-12-12 13:58:50|19885.02|19765.02|19895.21|19775.21|19896.33|19776.33|19885.02|19765.02|10
1639317540000|2021-12-12 13:59:00|19895.28|19775.28|19887.45|19767.45|19895.28|19775.28|19887.45|19767.45|10
1639317550000|2021-12-12 13:59:10|19884.89|19764.89|19883.68|19763.68|19884.89|19764.89|19883.58|19763.58|10
1639317560000|2021-12-12 13:59:20|19883.75|19763.75|19880.2|19760.2|19884.88|19764.88|19880.2|19760.2|10
1639317570000|2021-12-12 13:59:30|19880.14|19760.14|19880.51|19760.51|19880.93|19760.93|19878.27|19758.27|10
1639317580000|2021-12-12 13:59:40|19880.93|19760.93|19884.3|19764.3|19884.68|19764.68|19880.93|19760.93|10
1639317590000|2021-12-12 13:59:50|19883.98|19763.98|19883.27|19763.27|19884.25|19764.25|19882.03|19762.03|10
1639317600000|2021-12-12 14:00:00|19882.48|19762.48|19881.23|19761.23|19883.79|19763.79|19881.23|19761.23|10
1639317610000|2021-12-12 14:00:10|19881.36|19761.36|19883.99|19763.99|19883.99|19763.99|19880.7|19760.7|10
1639317620000|2021-12-12 14:00:20|19885.12|19765.12|19894.43|19774.43|19894.43|19774.43|19885.12|19765.12|10
1639317630000|2021-12-12 14:00:30|19894.38|19774.38|19900.18|19780.18|19900.35|19780.35|19893.68|19773.68|10
1639317640000|2021-12-12 14:00:40|19899.55|19779.55|19898.81|19778.81|19899.55|19779.55|19897.93|19777.93|10
1639317650000|2021-12-12 14:00:50|19898.85|19778.85|19896.69|19776.69|19898.85|19778.85|19896.36|19776.36|10
1639317660000|2021-12-12 14:01:00|19897.42|19777.42|19898.02|19778.02|19898.17|19778.17|19897.42|19777.42|10
1639317670000|2021-12-12 14:01:10|19897.11|19777.11|19897.52|19777.52|19901.27|19781.27|19897.04|19777.04|10
1639317680000|2021-12-12 14:01:20|19895.24|19775.24|19886.71|19766.71|19895.24|19775.24|19886.71|19766.71|10
1639317690000|2021-12-12 14:01:30|19886.5|19766.5|19877.07|19757.07|19886.5|19766.5|19875.13|19755.13|10
1639317700000|2021-12-12 14:01:40|19876.85|19756.85|19885.2|19765.2|19886.02|19766.02|19876.85|19756.85|10
1639317710000|2021-12-12 14:01:50|19884.22|19764.22|19890.39|19770.39|19890.39|19770.39|19884.22|19764.22|10
1639317720000|2021-12-12 14:02:00|19889.67|19769.67|19883.59|19763.59|19890.13|19770.13|19883.59|19763.59|10
1639317730000|2021-12-12 14:02:10|19883.62|19763.62|19883.29|19763.29|19883.62|19763.62|19882.09|19762.09|10
1639317740000|2021-12-12 14:02:20|19883.42|19763.42|19885.14|19765.14|19885.29|19765.29|19883.42|19763.42|10
1639317750000|2021-12-12 14:02:30|19885.51|19765.51|19888.58|19768.58|19888.84|19768.84|19885.51|19765.51|10
1639317760000|2021-12-12 14:02:40|19889.15|19769.15|19891.74|19771.74|19891.74|19771.74|19889.15|19769.15|10
1639317770000|2021-12-12 14:02:50|19891.76|19771.76|19893.39|19773.39|19893.63|19773.63|19891.76|19771.76|9
1639317780000|2021-12-12 14:03:00|19893.46|19773.46|19894.47|19774.47|19896.21|19776.21|19893.42|19773.42|10
1639317790000|2021-12-12 14:03:10|19894.88|19774.88|19892.06|19772.06|19894.88|19774.88|19892.03|19772.03|8
1639317800000|2021-12-12 14:03:20|19893.1|19773.1|19891.45|19771.45|19893.1|19773.1|19891.06|19771.06|9
1639317810000|2021-12-12 14:03:30|19892.22|19772.22|19891.55|19771.55|19893.58|19773.58|19891.42|19771.42|10
1639317820000|2021-12-12 14:03:40|19890.88|19770.88|19889.53|19769.53|19892.11|19772.11|19889.53|19769.53|10
1639317830000|2021-12-12 14:03:50|19888.74|19768.74|19887.34|19767.34|19888.74|19768.74|19887.11|19767.11|10
1639317840000|2021-12-12 14:04:00|19886.94|19766.94|19887.85|19767.85|19887.85|19767.85|19886.72|19766.72|10
1639317850000|2021-12-12 14:04:10|19887.65|19767.65|19889.9|19769.9|19890.23|19770.23|19887.65|19767.65|10
1639317860000|2021-12-12 14:04:20|19889.52|19769.52|19888.81|19768.81|19889.52|19769.52|19887.67|19767.67|10
1639317870000|2021-12-12 14:04:30|19888.22|19768.22|19889.73|19769.73|19889.73|19769.73|19887.62|19767.62|10
1639317880000|2021-12-12 14:04:40|19890.24|19770.24|19891.03|19771.03|19891.5|19771.5|19890.24|19770.24|10
1639317890000|2021-12-12 14:04:50|19891.11|19771.11|19892.32|19772.32|19893.12|19773.12|19891.11|19771.11|10
1639317900000|2021-12-12 14:05:00|19892.62|19772.62|19892.79|19772.79|19892.96|19772.96|19892.32|19772.32|8
1639317910000|2021-12-12 14:05:10|19892.54|19772.54|19892.81|19772.81|19893.62|19773.62|19892.54|19772.54|9
1639317920000|2021-12-12 14:05:20|19892.83|19772.83|19892.52|19772.52|19893.04|19773.04|19892.23|19772.23|10
1639317930000|2021-12-12 14:05:30|19892.43|19772.43|19891.89|19771.89|19892.56|19772.56|19891.85|19771.85|9
1639317940000|2021-12-12 14:05:40|19891.49|19771.49|19890.31|19770.31|19891.68|19771.68|19890.19|19770.19|10
1639317950000|2021-12-12 14:05:50|19890.89|19770.89|19899.77|19779.77|19899.77|19779.77|19890.89|19770.89|10
1639317960000|2021-12-12 14:06:00|19900.03|19780.03|19905.3|19785.3|19905.39|19785.39|19900.03|19780.03|10
1639317970000|2021-12-12 14:06:10|19905.4|19785.4|19913.81|19793.81|19913.81|19793.81|19905.4|19785.4|10
1639317980000|2021-12-12 14:06:20|19914.18|19794.18|19914.65|19794.65|19915.23|19795.23|19912.9|19792.9|10
1639317990000|2021-12-12 14:06:30|19914.6|19794.6|19919.01|19799.01|19919.42|19799.42|19914.6|19794.6|9
1639318000000|2021-12-12 14:06:40|19918.82|19798.82|19917.49|19797.49|19918.82|19798.82|19917.23|19797.23|9
1639318010000|2021-12-12 14:06:50|19916.36|19796.36|19915.7|19795.7|19916.76|19796.76|19915.16|19795.16|10
1639318020000|2021-12-12 14:07:00|19917.32|19797.32|19917.85|19797.85|19918.04|19798.04|19916.64|19796.64|9
1639318030000|2021-12-12 14:07:10|19917.38|19797.38|19912.24|19792.24|19917.38|19797.38|19912.24|19792.24|10
1639318040000|2021-12-12 14:07:20|19912.16|19792.16|19911.18|19791.18|19912.32|19792.32|19911.12|19791.12|10
1639318050000|2021-12-12 14:07:30|19911.15|19791.15|19907.64|19787.64|19911.15|19791.15|19907.64|19787.64|10
1639318060000|2021-12-12 14:07:40|19908.08|19788.08|19906.46|19786.46|19908.23|19788.23|19906.46|19786.46|8
1639318070000|2021-12-12 14:07:50|19907.11|19787.11|19905.51|19785.51|19907.11|19787.11|19905.51|19785.51|9
1639318080000|2021-12-12 14:08:00|19905.04|19785.04|19905.17|19785.17|19905.75|19785.75|19905.04|19785.04|10
1639318090000|2021-12-12 14:08:10|19903.88|19783.88|19903.49|19783.49|19904.1|19784.1|19903.43|19783.43|10
1639318100000|2021-12-12 14:08:20|19903.51|19783.51|19903.78|19783.78|19903.88|19783.88|19903.02|19783.02|9
1639318110000|2021-12-12 14:08:30|19903.7|19783.7|19903.21|19783.21|19903.7|19783.7|19902.92|19782.92|9
1639318120000|2021-12-12 14:08:40|19903.32|19783.32|19903.59|19783.59|19904.03|19784.03|19903.32|19783.32|10
1639318130000|2021-12-12 14:08:50|19903.77|19783.77|19902.95|19782.95|19904.28|19784.28|19902.94|19782.94|10
1639318140000|2021-12-12 14:09:00|19902.96|19782.96|19902.69|19782.69|19902.96|19782.96|19902.42|19782.42|10
1639318150000|2021-12-12 14:09:10|19902.81|19782.81|19903.8|19783.8|19903.8|19783.8|19902.5|19782.5|10
1639318160000|2021-12-12 14:09:20|19903.79|19783.79|19906.75|19786.75|19906.75|19786.75|19903.79|19783.79|10
1639318170000|2021-12-12 14:09:30|19907.32|19787.32|19912.64|19792.64|19912.64|19792.64|19907.32|19787.32|9
1639318180000|2021-12-12 14:09:40|19911.8|19791.8|19911.83|19791.83|19911.87|19791.87|19911.2|19791.2|10
1639318190000|2021-12-12 14:09:50|19913.11|19793.11|19912.87|19792.87|19914.22|19794.22|19912.48|19792.48|9
1639318200000|2021-12-12 14:10:00|19912.83|19792.83|19914.17|19794.17|19914.17|19794.17|19912.59|19792.59|10
1639318210000|2021-12-12 14:10:10|19914.52|19794.52|19912.7|19792.7|19914.86|19794.86|19912.7|19792.7|10
1639318220000|2021-12-12 14:10:20|19912.87|19792.87|19913.15|19793.15|19913.34|19793.34|19912.49|19792.49|9
1639318230000|2021-12-12 14:10:30|19913.53|19793.53|19913.96|19793.96|19914.15|19794.15|19913.5|19793.5|10
1639318240000|2021-12-12 14:10:40|19913.97|19793.97|19915.92|19795.92|19915.92|19795.92|19913.97|19793.97|9
1639318250000|2021-12-12 14:10:50|19915.7|19795.7|19916.3|19796.3|19916.82|19796.82|19915.28|19795.28|10
1639318260000|2021-12-12 14:11:00|19916.42|19796.42|19920.22|19800.22|19920.22|19800.22|19916.32|19796.32|10
1639318270000|2021-12-12 14:11:10|19922.48|19802.48|19921.81|19801.81|19923.86|19803.86|19921.81|19801.81|10
1639318280000|2021-12-12 14:11:20|19923.24|19803.24|19924.65|19804.65|19924.65|19804.65|19923.24|19803.24|10
1639318290000|2021-12-12 14:11:30|19924.84|19804.84|19925.36|19805.36|19925.51|19805.51|19924.33|19804.33|9
1639318300000|2021-12-12 14:11:40|19925.47|19805.47|19923.96|19803.96|19926.08|19806.08|19923.96|19803.96|10
1639318310000|2021-12-12 14:11:50|19923.8|19803.8|19924.43|19804.43|19925.08|19805.08|19923.74|19803.74|10
1639318320000|2021-12-12 14:12:00|19923.78|19803.78|19922.91|19802.91|19923.78|19803.78|19922.71|19802.71|9
1639318330000|2021-12-12 14:12:10|19923.22|19803.22|19924.77|19804.77|19924.77|19804.77|19923.08|19803.08|10
1639318340000|2021-12-12 14:12:20|19924.96|19804.96|19924.11|19804.11|19925.18|19805.18|19923.87|19803.87|10
1639318350000|2021-12-12 14:12:30|19923.98|19803.98|19923.82|19803.82|19924.99|19804.99|19923.82|19803.82|10
1639318360000|2021-12-12 14:12:40|19923.79|19803.79|19923.9|19803.9|19923.9|19803.9|19922.49|19802.49|10
1639318370000|2021-12-12 14:12:50|19923.37|19803.37|19922.73|19802.73|19923.84|19803.84|19922.73|19802.73|10
1639318380000|2021-12-12 14:13:00|19923.09|19803.09|19926.73|19806.73|19926.73|19806.73|19923.09|19803.09|10
1639318390000|2021-12-12 14:13:10|19926.56|19806.56|19930.85|19810.85|19930.85|19810.85|19926.56|19806.56|10
1639318400000|2021-12-12 14:13:20|19931.09|19811.09|19932.18|19812.18|19932.65|19812.65|19931.09|19811.09|10
1639318410000|2021-12-12 14:13:30|19931.87|19811.87|19933.55|19813.55|19933.55|19813.55|19931.46|19811.46|10
1639318420000|2021-12-12 14:13:40|19933.56|19813.56|19934.54|19814.54|19934.54|19814.54|19933.56|19813.56|9
1639318430000|2021-12-12 14:13:50|19934.88|19814.88|19937.93|19817.93|19937.93|19817.93|19934.87|19814.87|10
1639318440000|2021-12-12 14:14:00|19938.41|19818.41|19939.21|19819.21|19940.16|19820.16|19938.07|19818.07|10
1639318450000|2021-12-12 14:14:10|19939.06|19819.06|19935.06|19815.06|19939.32|19819.32|19935.06|19815.06|10
1639318460000|2021-12-12 14:14:20|19934.72|19814.72|19931.96|19811.96|19934.73|19814.73|19931.83|19811.83|10
1639318470000|2021-12-12 14:14:30|19932.07|19812.07|19931.7|19811.7|19932.39|19812.39|19930.63|19810.63|10
1639318480000|2021-12-12 14:14:40|19931.79|19811.79|19931.46|19811.46|19932.21|19812.21|19931.46|19811.46|10
1639318490000|2021-12-12 14:14:50|19931.51|19811.51|19930.34|19810.34|19931.51|19811.51|19930.34|19810.34|10
1639318500000|2021-12-12 14:15:00|19930.42|19810.42|19932.07|19812.07|19932.41|19812.41|19930.42|19810.42|10
1639318510000|2021-12-12 14:15:10|19931.44|19811.44|19934.59|19814.59|19934.59|19814.59|19931.44|19811.44|10
1639318520000|2021-12-12 14:15:20|19935.41|19815.41|19939.64|19819.64|19940.13|19820.13|19935.41|19815.41|10
1639318530000|2021-12-12 14:15:30|19938.96|19818.96|19935.84|19815.84|19938.97|19818.97|19935.84|19815.84|10
1639318540000|2021-12-12 14:15:40|19935.71|19815.71|19933.16|19813.16|19935.71|19815.71|19933.16|19813.16|10
1639318550000|2021-12-12 14:15:50|19932.62|19812.62|19933.34|19813.34|19933.42|19813.42|19932.26|19812.26|10
1639318560000|2021-12-12 14:16:00|19932.79|19812.79|19929.51|19809.51|19933.21|19813.21|19929.51|19809.51|10
1639318570000|2021-12-12 14:16:10|19929.2|19809.2|19926.03|19806.03|19929.2|19809.2|19925.68|19805.68|9
1639318580000|2021-12-12 14:16:20|19926.06|19806.06|19923.34|19803.34|19926.06|19806.06|19923.34|19803.34|10
1639318590000|2021-12-12 14:16:30|19922.71|19802.71|19920.01|19800.01|19922.71|19802.71|19919.78|19799.78|10
1639318600000|2021-12-12 14:16:40|19919.33|19799.33|19919.29|19799.29|19920.28|19800.28|19918.96|19798.96|10
1639318610000|2021-12-12 14:16:50|19919.35|19799.35|19918.9|19798.9|19920.22|19800.22|19918.9|19798.9|10
1639318620000|2021-12-12 14:17:00|19918.99|19798.99|19917.42|19797.42|19918.99|19798.99|19917.42|19797.42|9
1639318630000|2021-12-12 14:17:10|19916.97|19796.97|19917.56|19797.56|19917.69|19797.69|19916.65|19796.65|10
1639318640000|2021-12-12 14:17:20|19917.39|19797.39|19917.57|19797.57|19917.94|19797.94|19917.14|19797.14|9
1639318650000|2021-12-12 14:17:30|19917.68|19797.68|19917.4|19797.4|19917.76|19797.76|19917.36|19797.36|10
1639318660000|2021-12-12 14:17:40|19917.53|19797.53|19917.68|19797.68|19917.68|19797.68|19916.89|19796.89|10
1639318670000|2021-12-12 14:17:50|19917.99|19797.99|19919.28|19799.28|19919.68|19799.68|19917.99|19797.99|10
1639318680000|2021-12-12 14:18:00|19919.2|19799.2|19918.95|19798.95|19919.2|19799.2|19917.7|19797.7|9
1639318690000|2021-12-12 14:18:10|19918.78|19798.78|19923.17|19803.17|19923.17|19803.17|19918.02|19798.02|10
1639318700000|2021-12-12 14:18:20|19923.2|19803.2|19927.61|19807.61|19927.78|19807.78|19923.2|19803.2|10
1639318710000|2021-12-12 14:18:30|19928.01|19808.01|19926.83|19806.83|19928.77|19808.77|19926.83|19806.83|10
1639318720000|2021-12-12 14:18:40|19925.61|19805.61|19925.93|19805.93|19926.3|19806.3|19925.43|19805.43|10
1639318730000|2021-12-12 14:18:50|19926.4|19806.4|19927.48|19807.48|19927.65|19807.65|19926.4|19806.4|10
1639318740000|2021-12-12 14:19:00|19927.16|19807.16|19924.53|19804.53|19927.25|19807.25|19924.53|19804.53|10
1639318750000|2021-12-12 14:19:10|19923.89|19803.89|19923.34|19803.34|19924.16|19804.16|19923.22|19803.22|10
1639318760000|2021-12-12 14:19:20|19922.96|19802.96|19923|19803|19923.42|19803.42|19922.52|19802.52|10
1639318770000|2021-12-12 14:19:30|19922.67|19802.67|19918.05|19798.05|19922.67|19802.67|19918.05|19798.05|10
1639318780000|2021-12-12 14:19:40|19918.25|19798.25|19916.05|19796.05|19918.26|19798.26|19916.05|19796.05|9
1639318790000|2021-12-12 14:19:50|19916.17|19796.17|19907.34|19787.34|19916.17|19796.17|19907.12|19787.12|10
1639318800000|2021-12-12 14:20:00|19906.63|19786.63|19904.19|19784.19|19906.63|19786.63|19904.19|19784.19|10
1639318810000|2021-12-12 14:20:10|19904.55|19784.55|19904.29|19784.29|19905.75|19785.75|19903.93|19783.93|10
1639318820000|2021-12-12 14:20:20|19905.51|19785.51|19905.8|19785.8|19906.68|19786.68|19905.45|19785.45|10
1639318830000|2021-12-12 14:20:30|19905.32|19785.32|19905.69|19785.69|19905.69|19785.69|19904.3|19784.3|10
1639318840000|2021-12-12 14:20:40|19905.28|19785.28|19908.43|19788.43|19908.43|19788.43|19905.28|19785.28|10
1639318850000|2021-12-12 14:20:50|19908.52|19788.52|19911.55|19791.55|19911.98|19791.98|19908.52|19788.52|9
1639318860000|2021-12-12 14:21:00|19911.61|19791.61|19915.59|19795.59|19915.59|19795.59|19911.61|19791.61|9
1639318870000|2021-12-12 14:21:10|19915.67|19795.67|19915.11|19795.11|19916.45|19796.45|19915.11|19795.11|9
1639318880000|2021-12-12 14:21:20|19915.06|19795.06|19915.22|19795.22|19916.2|19796.2|19914.99|19794.99|10
1639318890000|2021-12-12 14:21:30|19915.66|19795.66|19915.05|19795.05|19915.72|19795.72|19915.05|19795.05|9
1639318900000|2021-12-12 14:21:40|19915.09|19795.09|19915.14|19795.14|19915.38|19795.38|19915.09|19795.09|8
1639318910000|2021-12-12 14:21:50|19915.12|19795.12|19915.66|19795.66|19915.87|19795.87|19915.07|19795.07|9
1639318920000|2021-12-12 14:22:00|19915.91|19795.91|19915.6|19795.6|19916.27|19796.27|19915.5|19795.5|10
1639318930000|2021-12-12 14:22:10|19915.32|19795.32|19914.54|19794.54|19915.92|19795.92|19914.53|19794.53|9
1639318940000|2021-12-12 14:22:20|19914.4|19794.4|19912.59|19792.59|19914.4|19794.4|19912.59|19792.59|10
1639318950000|2021-12-12 14:22:30|19912.74|19792.74|19913.28|19793.28|19913.31|19793.31|19912.43|19792.43|8
1639318960000|2021-12-12 14:22:40|19913.72|19793.72|19913.93|19793.93|19914.3|19794.3|19913.65|19793.65|10
1639318970000|2021-12-12 14:22:50|19914.29|19794.29|19915.79|19795.79|19915.79|19795.79|19914.04|19794.04|9
1639318980000|2021-12-12 14:23:00|19915.41|19795.41|19914.43|19794.43|19915.41|19795.41|19914.43|19794.43|8
1639318990000|2021-12-12 14:23:10|19914.32|19794.32|19912.65|19792.65|19914.32|19794.32|19912.65|19792.65|9
1639319000000|2021-12-12 14:23:20|19912.61|19792.61|19912.41|19792.41|19912.94|19792.94|19912.26|19792.26|10
1639319010000|2021-12-12 14:23:30|19912.4|19792.4|19907.44|19787.44|19912.4|19792.4|19907.44|19787.44|10
1639319020000|2021-12-12 14:23:40|19905.69|19785.69|19901.44|19781.44|19905.69|19785.69|19901.44|19781.44|10
1639319030000|2021-12-12 14:23:50|19901.18|19781.18|19902.23|19782.23|19902.23|19782.23|19900.42|19780.42|9
1639319040000|2021-12-12 14:24:00|19902.17|19782.17|19901.68|19781.68|19903.46|19783.46|19901.68|19781.68|9
1639319050000|2021-12-12 14:24:10|19901.78|19781.78|19901.55|19781.55|19902.05|19782.05|19901.32|19781.32|9
1639319060000|2021-12-12 14:24:20|19900.39|19780.39|19896.53|19776.53|19900.39|19780.39|19896.53|19776.53|10
1639319070000|2021-12-12 14:24:30|19896.82|19776.82|19898.16|19778.16|19898.25|19778.25|19896.82|19776.82|10
1639319080000|2021-12-12 14:24:40|19897.87|19777.87|19898.46|19778.46|19899.02|19779.02|19897.87|19777.87|10
1639319090000|2021-12-12 14:24:50|19898.13|19778.13|19898.25|19778.25|19898.51|19778.51|19897.92|19777.92|9
1639319100000|2021-12-12 14:25:00|19898.13|19778.13|19893.05|19773.05|19898.13|19778.13|19893.05|19773.05|9
1639319110000|2021-12-12 14:25:10|19892.52|19772.52|19889.98|19769.98|19893.35|19773.35|19889.98|19769.98|10
1639319120000|2021-12-12 14:25:20|19889.88|19769.88|19886.93|19766.93|19889.88|19769.88|19886.49|19766.49|10
1639319130000|2021-12-12 14:25:30|19887.69|19767.69|19887.84|19767.84|19888.86|19768.86|19887.29|19767.29|10
1639319140000|2021-12-12 14:25:40|19888.06|19768.06|19887.58|19767.58|19888.22|19768.22|19886.86|19766.86|9
1639319150000|2021-12-12 14:25:50|19887.94|19767.94|19889.47|19769.47|19889.47|19769.47|19887.86|19767.86|9
1639319160000|2021-12-12 14:26:00|19889.46|19769.46|19888.38|19768.38|19889.87|19769.87|19887.98|19767.98|10
1639319170000|2021-12-12 14:26:10|19887.43|19767.43|19885.49|19765.49|19887.43|19767.43|19885.49|19765.49|10
1639319180000|2021-12-12 14:26:20|19885.6|19765.6|19884.73|19764.73|19885.71|19765.71|19884.56|19764.56|10
1639319190000|2021-12-12 14:26:30|19883.13|19763.13|19882.05|19762.05|19883.13|19763.13|19881.83|19761.83|10
1639319200000|2021-12-12 14:26:40|19882.11|19762.11|19875.03|19755.03|19882.11|19762.11|19875.03|19755.03|10
1639319210000|2021-12-12 14:26:50|19873.85|19753.85|19873.96|19753.96|19874.42|19754.42|19873.23|19753.23|10
1639319220000|2021-12-12 14:27:00|19873.81|19753.81|19873.06|19753.06|19874.62|19754.62|19873.06|19753.06|10
1639319230000|2021-12-12 14:27:10|19872.69|19752.69|19874.38|19754.38|19874.38|19754.38|19872.06|19752.06|9
1639319240000|2021-12-12 14:27:20|19873.63|19753.63|19872.2|19752.2|19873.63|19753.63|19872.2|19752.2|10
1639319250000|2021-12-12 14:27:30|19872.54|19752.54|19872.51|19752.51|19872.96|19752.96|19872.51|19752.51|9
1639319260000|2021-12-12 14:27:40|19873.58|19753.58|19873.89|19753.89|19874.09|19754.09|19872.9|19752.9|10
1639319270000|2021-12-12 14:27:50|19872.96|19752.96|19873.55|19753.55|19874.32|19754.32|19872.96|19752.96|10
1639319280000|2021-12-12 14:28:00|19873.5|19753.5|19872.34|19752.34|19873.5|19753.5|19872.19|19752.19|10
1639319290000|2021-12-12 14:28:10|19872.32|19752.32|19873.68|19753.68|19873.84|19753.84|19871.88|19751.88|9
1639319300000|2021-12-12 14:28:20|19873.95|19753.95|19874.78|19754.78|19876.56|19756.56|19873.95|19753.95|10
1639319310000|2021-12-12 14:28:30|19874.76|19754.76|19876.26|19756.26|19876.26|19756.26|19874.76|19754.76|8
1639319320000|2021-12-12 14:28:40|19876.42|19756.42|19876.97|19756.97|19877.3|19757.3|19876.42|19756.42|10
1639319330000|2021-12-12 14:28:50|19877.25|19757.25|19871.48|19751.48|19877.25|19757.25|19871.48|19751.48|10
1639319340000|2021-12-12 14:29:00|19871.51|19751.51|19872.57|19752.57|19872.57|19752.57|19870.73|19750.73|10
1639319350000|2021-12-12 14:29:10|19871.14|19751.14|19868.74|19748.74|19871.22|19751.22|19868.74|19748.74|10
1639319360000|2021-12-12 14:29:20|19867.87|19747.87|19866.03|19746.03|19867.87|19747.87|19864.92|19744.92|10
1639319370000|2021-12-12 14:29:30|19865.56|19745.56|19865.58|19745.58|19865.75|19745.75|19864.37|19744.37|10
1639319380000|2021-12-12 14:29:40|19864.96|19744.96|19863.85|19743.85|19864.96|19744.96|19861.92|19741.92|9
1639319390000|2021-12-12 14:29:50|19864.13|19744.13|19865.14|19745.14|19865.14|19745.14|19863.94|19743.94|10
1639319400000|2021-12-12 14:30:00|19865.24|19745.24|19867.64|19747.64|19867.66|19747.66|19865.23|19745.23|9
1639319410000|2021-12-12 14:30:10|19866.8|19746.8|19865.41|19745.41|19866.8|19746.8|19865.25|19745.25|9
1639319420000|2021-12-12 14:30:20|19865.62|19745.62|19866|19746|19866.96|19746.96|19865.62|19745.62|10
1639319430000|2021-12-12 14:30:30|19865.97|19745.97|19865.65|19745.65|19866.05|19746.05|19865.64|19745.64|8
1639319440000|2021-12-12 14:30:40|19865.71|19745.71|19865.53|19745.53|19865.85|19745.85|19865.04|19745.04|10
1639319450000|2021-12-12 14:30:50|19865.56|19745.56|19867.32|19747.32|19867.32|19747.32|19865.56|19745.56|9
1639319460000|2021-12-12 14:31:00|19867.22|19747.22|19866.65|19746.65|19867.22|19747.22|19866.6|19746.6|9
1639319470000|2021-12-12 14:31:10|19866.63|19746.63|19865.85|19745.85|19867.2|19747.2|19865.68|19745.68|9
1639319480000|2021-12-12 14:31:20|19865.92|19745.92|19863.28|19743.28|19865.92|19745.92|19863.16|19743.16|10
1639319490000|2021-12-12 14:31:30|19863.32|19743.32|19861.61|19741.61|19863.32|19743.32|19861.61|19741.61|10
1639319500000|2021-12-12 14:31:40|19861.55|19741.55|19858.3|19738.3|19861.55|19741.55|19858.3|19738.3|9
1639319510000|2021-12-12 14:31:50|19857.13|19737.13|19857.49|19737.49|19857.93|19737.93|19856.71|19736.71|10
1639319520000|2021-12-12 14:32:00|19857.77|19737.77|19858.69|19738.69|19858.69|19738.69|19857.73|19737.73|9
1639319530000|2021-12-12 14:32:10|19858.63|19738.63|19858.59|19738.59|19859.44|19739.44|19858.52|19738.52|10
1639319540000|2021-12-12 14:32:20|19858.54|19738.54|19857.51|19737.51|19859.14|19739.14|19857.51|19737.51|10
1639319550000|2021-12-12 14:32:30|19857.02|19737.02|19854.88|19734.88|19857.02|19737.02|19854.73|19734.73|10
1639319560000|2021-12-12 14:32:40|19854.72|19734.72|19851.41|19731.41|19854.72|19734.72|19850.81|19730.81|10
1639319570000|2021-12-12 14:32:50|19851.47|19731.47|19848.71|19728.71|19851.47|19731.47|19848.54|19728.54|10
1639319580000|2021-12-12 14:33:00|19848.47|19728.47|19844.43|19724.43|19848.71|19728.71|19844.28|19724.28|10
1639319590000|2021-12-12 14:33:10|19844.41|19724.41|19843.47|19723.47|19844.69|19724.69|19843.17|19723.17|9
1639319600000|2021-12-12 14:33:20|19843.59|19723.59|19843.73|19723.73|19843.73|19723.73|19843.14|19723.14|10
1639319610000|2021-12-12 14:33:30|19843.91|19723.91|19844.95|19724.95|19846.23|19726.23|19843.81|19723.81|10
1639319620000|2021-12-12 14:33:40|19845.12|19725.12|19844.74|19724.74|19845.31|19725.31|19844.66|19724.66|9
1639319630000|2021-12-12 14:33:50|19845.54|19725.54|19844.4|19724.4|19845.65|19725.65|19844.21|19724.21|9
1639319640000|2021-12-12 14:34:00|19844.34|19724.34|19844.57|19724.57|19845.13|19725.13|19844.34|19724.34|10
1639319650000|2021-12-12 14:34:10|19844.15|19724.15|19842.63|19722.63|19845.02|19725.02|19842.63|19722.63|9
1639319660000|2021-12-12 14:34:20|19842.62|19722.62|19839.99|19719.99|19842.62|19722.62|19839.99|19719.99|9
1639319670000|2021-12-12 14:34:30|19839.73|19719.73|19840.93|19720.93|19841.34|19721.34|19839.73|19719.73|10
1639319680000|2021-12-12 14:34:40|19841.06|19721.06|19839.74|19719.74|19841.11|19721.11|19839.58|19719.58|10
1639319690000|2021-12-12 14:34:50|19839.84|19719.84|19838.32|19718.32|19839.84|19719.84|19838.32|19718.32|10
1639319700000|2021-12-12 14:35:00|19837.66|19717.66|19836.2|19716.2|19837.66|19717.66|19836.2|19716.2|10
1639319710000|2021-12-12 14:35:10|19835.06|19715.06|19827.86|19707.86|19835.77|19715.77|19827.86|19707.86|10
1639319720000|2021-12-12 14:35:20|19827.34|19707.34|19814.15|19694.15|19827.34|19707.34|19814.15|19694.15|10
1639319730000|2021-12-12 14:35:30|19813.81|19693.81|19815.51|19695.51|19815.51|19695.51|19813.34|19693.34|10
1639319740000|2021-12-12 14:35:40|19814.52|19694.52|19814.1|19694.1|19814.76|19694.76|19814.1|19694.1|10
1639319750000|2021-12-12 14:35:50|19814.07|19694.07|19814.2|19694.2|19814.27|19694.27|19813.43|19693.43|10
1639319760000|2021-12-12 14:36:00|19814.31|19694.31|19814.77|19694.77|19815.09|19695.09|19813.82|19693.82|10
1639319770000|2021-12-12 14:36:10|19814.24|19694.24|19816.25|19696.25|19816.25|19696.25|19814.17|19694.17|10
1639319780000|2021-12-12 14:36:20|19816.1|19696.1|19817.06|19697.06|19817.25|19697.25|19815.99|19695.99|10
1639319790000|2021-12-12 14:36:30|19816.89|19696.89|19818.54|19698.54|19818.78|19698.78|19816.89|19696.89|7
1639319800000|2021-12-12 14:36:40|19818.47|19698.47|19819.56|19699.56|19819.56|19699.56|19818.28|19698.28|9
1639319810000|2021-12-12 14:36:50|19819.52|19699.52|19822.48|19702.48|19822.48|19702.48|19819.52|19699.52|10
1639319820000|2021-12-12 14:37:00|19822.46|19702.46|19825.96|19705.96|19825.96|19705.96|19822.46|19702.46|10
1639319830000|2021-12-12 14:37:10|19826.38|19706.38|19828.07|19708.07|19828.07|19708.07|19826.09|19706.09|9
1639319840000|2021-12-12 14:37:20|19828.13|19708.13|19833.05|19713.05|19833.05|19713.05|19828.13|19708.13|10
1639319850000|2021-12-12 14:37:30|19833.04|19713.04|19832.2|19712.2|19833.06|19713.06|19831.36|19711.36|9
1639319860000|2021-12-12 14:37:40|19832.31|19712.31|19834.24|19714.24|19834.24|19714.24|19831.86|19711.86|10
1639319870000|2021-12-12 14:37:50|19834|19714|19832.98|19712.98|19834|19714|19832.98|19712.98|10
1639319880000|2021-12-12 14:38:00|19832.64|19712.64|19833.21|19713.21|19833.21|19713.21|19832.5|19712.5|8
1639319890000|2021-12-12 14:38:10|19833.13|19713.13|19834.97|19714.97|19834.97|19714.97|19832.91|19712.91|9
1639319900000|2021-12-12 14:38:20|19834.99|19714.99|19835.6|19715.6|19835.6|19715.6|19834.99|19714.99|10
1639319910000|2021-12-12 14:38:30|19835.96|19715.96|19838|19718|19838.12|19718.12|19835.82|19715.82|10
1639319920000|2021-12-12 14:38:40|19838.49|19718.49|19837.35|19717.35|19838.89|19718.89|19837.32|19717.32|10
1639319930000|2021-12-12 14:38:50|19837.44|19717.44|19841.57|19721.57|19841.57|19721.57|19836.96|19716.96|10
1639319940000|2021-12-12 14:39:00|19841.7|19721.7|19841.92|19721.92|19841.98|19721.98|19841.18|19721.18|10
1639319950000|2021-12-12 14:39:10|19842.55|19722.55|19842.53|19722.53|19842.6|19722.6|19841.69|19721.69|8
1639319960000|2021-12-12 14:39:20|19842.76|19722.76|19843.04|19723.04|19843.04|19723.04|19842.45|19722.45|10
1639319970000|2021-12-12 14:39:30|19842.89|19722.89|19841.86|19721.86|19842.92|19722.92|19841.34|19721.34|9
1639319980000|2021-12-12 14:39:40|19842.08|19722.08|19842.36|19722.36|19842.55|19722.55|19842.08|19722.08|8
1639319990000|2021-12-12 14:39:50|19842.65|19722.65|19843.31|19723.31|19843.31|19723.31|19842.65|19722.65|9
1639320000000|2021-12-12 14:40:00|19844.02|19724.02|19845.32|19725.32|19845.32|19725.32|19843.55|19723.55|10
1639320010000|2021-12-12 14:40:10|19845.3|19725.3|19844.98|19724.98|19845.66|19725.66|19844.35|19724.35|10
1639320020000|2021-12-12 14:40:20|19845.42|19725.42|19844.25|19724.25|19845.42|19725.42|19844.19|19724.19|9
1639320030000|2021-12-12 14:40:30|19844.32|19724.32|19844.51|19724.51|19844.6|19724.6|19844.25|19724.25|9
1639320040000|2021-12-12 14:40:40|19844.04|19724.04|19843.38|19723.38|19844.52|19724.52|19843.38|19723.38|10
1639320050000|2021-12-12 14:40:50|19843.34|19723.34|19841.16|19721.16|19843.34|19723.34|19841.16|19721.16|9
1639320060000|2021-12-12 14:41:00|19841.25|19721.25|19842.2|19722.2|19842.2|19722.2|19841.25|19721.25|8
1639320070000|2021-12-12 14:41:10|19842.12|19722.12|19845.74|19725.74|19845.74|19725.74|19842.02|19722.02|9
1639320080000|2021-12-12 14:41:20|19845.36|19725.36|19845.27|19725.27|19845.75|19725.75|19845.25|19725.25|9
1639320090000|2021-12-12 14:41:30|19845.32|19725.32|19846.41|19726.41|19846.41|19726.41|19845.15|19725.15|8
1639320100000|2021-12-12 14:41:40|19846.24|19726.24|19847.34|19727.34|19847.34|19727.34|19845.45|19725.45|8
1639320110000|2021-12-12 14:41:50|19847.66|19727.66|19848.32|19728.32|19849|19729|19847.66|19727.66|10
1639320120000|2021-12-12 14:42:00|19848.26|19728.26|19851.92|19731.92|19851.92|19731.92|19848.26|19728.26|10
1639320130000|2021-12-12 14:42:10|19851.96|19731.96|19854.15|19734.15|19854.15|19734.15|19850.41|19730.41|10
1639320140000|2021-12-12 14:42:20|19853.94|19733.94|19854.87|19734.87|19855.44|19735.44|19853.94|19733.94|10
1639320150000|2021-12-12 14:42:30|19855.19|19735.19|19856.21|19736.21|19856.31|19736.31|19854.94|19734.94|9
1639320160000|2021-12-12 14:42:40|19856.47|19736.47|19852.85|19732.85|19856.47|19736.47|19852.46|19732.46|9
1639320170000|2021-12-12 14:42:50|19852.3|19732.3|19854.69|19734.69|19854.69|19734.69|19852.3|19732.3|9
1639320180000|2021-12-12 14:43:00|19854.84|19734.84|19856.88|19736.88|19856.88|19736.88|19854.5|19734.5|10
1639320190000|2021-12-12 14:43:10|19856.97|19736.97|19857.68|19737.68|19857.68|19737.68|19856.95|19736.95|9
1639320200000|2021-12-12 14:43:20|19857.5|19737.5|19862.12|19742.12|19862.12|19742.12|19857.5|19737.5|10
1639320210000|2021-12-12 14:43:30|19863.1|19743.1|19863.83|19743.83|19863.83|19743.83|19862.72|19742.72|9
1639320220000|2021-12-12 14:43:40|19864.1|19744.1|19869.34|19749.34|19869.34|19749.34|19863.39|19743.39|9
1639320230000|2021-12-12 14:43:50|19870.3|19750.3|19871.63|19751.63|19873.29|19753.29|19870.3|19750.3|9
1639320240000|2021-12-12 14:44:00|19871.56|19751.56|19868.64|19748.64|19871.7|19751.7|19868.04|19748.04|10
1639320250000|2021-12-12 14:44:10|19869.06|19749.06|19870.52|19750.52|19870.87|19750.87|19869.02|19749.02|8
1639320260000|2021-12-12 14:44:20|19870.28|19750.28|19870.36|19750.36|19871.03|19751.03|19870.28|19750.28|9
1639320270000|2021-12-12 14:44:30|19870.57|19750.57|19868.67|19748.67|19870.73|19750.73|19868.67|19748.67|9
1639320280000|2021-12-12 14:44:40|19868.5|19748.5|19869.47|19749.47|19869.68|19749.68|19868.47|19748.47|10
1639320290000|2021-12-12 14:44:50|19869.27|19749.27|19869.47|19749.47|19869.85|19749.85|19869.26|19749.26|10
1639320300000|2021-12-12 14:45:00|19869.68|19749.68|19869.6|19749.6|19869.68|19749.68|19868.92|19748.92|9
1639320310000|2021-12-12 14:45:10|19870.21|19750.21|19870.68|19750.68|19871.24|19751.24|19869.96|19749.96|10
1639320320000|2021-12-12 14:45:20|19870.69|19750.69|19869.97|19749.97|19870.72|19750.72|19869.53|19749.53|10
1639320330000|2021-12-12 14:45:30|19869.5|19749.5|19869.51|19749.51|19869.53|19749.53|19869.04|19749.04|8
1639320340000|2021-12-12 14:45:40|19869.42|19749.42|19868.3|19748.3|19869.69|19749.69|19868.3|19748.3|10
1639320350000|2021-12-12 14:45:50|19868.52|19748.52|19871.1|19751.1|19871.22|19751.22|19868.52|19748.52|10
1639320360000|2021-12-12 14:46:00|19871.3|19751.3|19872.86|19752.86|19873.12|19753.12|19871.3|19751.3|10
1639320370000|2021-12-12 14:46:10|19873.4|19753.4|19872.93|19752.93|19873.63|19753.63|19872.82|19752.82|9
1639320380000|2021-12-12 14:46:20|19872.54|19752.54|19871.17|19751.17|19872.62|19752.62|19871.17|19751.17|8
1639320390000|2021-12-12 14:46:30|19870.97|19750.97|19870.36|19750.36|19871.07|19751.07|19870.36|19750.36|10
1639320400000|2021-12-12 14:46:40|19870.54|19750.54|19870.42|19750.42|19870.61|19750.61|19870.4|19750.4|6
1639320410000|2021-12-12 14:46:50|19870.12|19750.12|19870.75|19750.75|19871.41|19751.41|19870.12|19750.12|7
1639320420000|2021-12-12 14:47:00|19870.5|19750.5|19868.81|19748.81|19870.5|19750.5|19868.64|19748.64|9
1639320430000|2021-12-12 14:47:10|19868.71|19748.71|19868.71|19748.71|19868.84|19748.84|19868.66|19748.66|9
1639320440000|2021-12-12 14:47:20|19868.27|19748.27|19868|19748|19868.34|19748.34|19867.79|19747.79|8
1639320450000|2021-12-12 14:47:30|19867.93|19747.93|19867.43|19747.43|19867.93|19747.93|19867.39|19747.39|5
1639320460000|2021-12-12 14:47:40|19867.57|19747.57|19866.97|19746.97|19867.69|19747.69|19866.94|19746.94|7
1639320470000|2021-12-12 14:47:50|19866.77|19746.77|19867.7|19747.7|19868.22|19748.22|19866.02|19746.02|9
1639320480000|2021-12-12 14:48:00|19868.14|19748.14|19868.11|19748.11|19868.63|19748.63|19867.76|19747.76|9
1639320490000|2021-12-12 14:48:10|19868.04|19748.04|19867.94|19747.94|19868.04|19748.04|19867.35|19747.35|10
1639320500000|2021-12-12 14:48:20|19867.19|19747.19|19868.6|19748.6|19868.6|19748.6|19867.19|19747.19|9
1639320510000|2021-12-12 14:48:30|19867.91|19747.91|19868.62|19748.62|19868.62|19748.62|19867.79|19747.79|10
1639320520000|2021-12-12 14:48:40|19869.06|19749.06|19868.55|19748.55|19869.49|19749.49|19868.43|19748.43|10
1639320530000|2021-12-12 14:48:50|19868.29|19748.29|19869.42|19749.42|19869.42|19749.42|19867.9|19747.9|9
1639320540000|2021-12-12 14:49:00|19868.07|19748.07|19873.1|19753.1|19873.1|19753.1|19868.07|19748.07|10
1639320550000|2021-12-12 14:49:10|19873.47|19753.47|19882.81|19762.81|19882.81|19762.81|19873.47|19753.47|10
1639320560000|2021-12-12 14:49:20|19884.59|19764.59|19893.45|19773.45|19893.45|19773.45|19884.52|19764.52|10
1639320570000|2021-12-12 14:49:30|19893.79|19773.79|19895.47|19775.47|19896.24|19776.24|19893.79|19773.79|10
1639320580000|2021-12-12 14:49:40|19895.44|19775.44|19895.35|19775.35|19895.44|19775.44|19893.71|19773.71|9
1639320590000|2021-12-12 14:49:50|19893.72|19773.72|19888.86|19768.86|19893.72|19773.72|19888.86|19768.86|10
1639320600000|2021-12-12 14:50:00|19888.45|19768.45|19889.61|19769.61|19889.7|19769.7|19888.45|19768.45|10
1639320610000|2021-12-12 14:50:10|19889.62|19769.62|19887.87|19767.87|19889.62|19769.62|19887.87|19767.87|10
1639320620000|2021-12-12 14:50:20|19887.61|19767.61|19887.13|19767.13|19887.61|19767.61|19886.34|19766.34|10
1639320630000|2021-12-12 14:50:30|19887.65|19767.65|19890.19|19770.19|19890.25|19770.25|19887.65|19767.65|10
1639320640000|2021-12-12 14:50:40|19889.84|19769.84|19888.65|19768.65|19890.19|19770.19|19888.65|19768.65|9
1639320650000|2021-12-12 14:50:50|19888.82|19768.82|19887.94|19767.94|19888.82|19768.82|19887.4|19767.4|10
1639320660000|2021-12-12 14:51:00|19887.89|19767.89|19890.18|19770.18|19890.35|19770.35|19887.89|19767.89|10
1639320670000|2021-12-12 14:51:10|19890.76|19770.76|19893.07|19773.07|19893.07|19773.07|19890.76|19770.76|10
1639320680000|2021-12-12 14:51:20|19892.98|19772.98|19893.75|19773.75|19894.02|19774.02|19892.95|19772.95|9
1639320690000|2021-12-12 14:51:30|19894.41|19774.41|19898.15|19778.15|19898.15|19778.15|19894.19|19774.19|10
1639320700000|2021-12-12 14:51:40|19898.1|19778.1|19906.05|19786.05|19906.05|19786.05|19898.1|19778.1|10
1639320710000|2021-12-12 14:51:50|19906.47|19786.47|19912.28|19792.28|19912.28|19792.28|19906.47|19786.47|10
1639320720000|2021-12-12 14:52:00|19912.92|19792.92|19914.86|19794.86|19914.97|19794.97|19912.92|19792.92|10
1639320730000|2021-12-12 14:52:10|19915.23|19795.23|19914.4|19794.4|19915.47|19795.47|19914.4|19794.4|10
1639320740000|2021-12-12 14:52:20|19916.2|19796.2|19916.81|19796.81|19917.72|19797.72|19915.37|19795.37|10
1639320750000|2021-12-12 14:52:30|19917.36|19797.36|19914.08|19794.08|19917.41|19797.41|19914.08|19794.08|9
1639320760000|2021-12-12 14:52:40|19913.62|19793.62|19912.06|19792.06|19913.96|19793.96|19911.44|19791.44|10
1639320770000|2021-12-12 14:52:50|19912.09|19792.09|19911.58|19791.58|19912.18|19792.18|19911.2|19791.2|9
1639320780000|2021-12-12 14:53:00|19911.47|19791.47|19911.79|19791.79|19911.82|19791.82|19911.46|19791.46|9
1639320790000|2021-12-12 14:53:10|19912.31|19792.31|19915.03|19795.03|19915.03|19795.03|19912.31|19792.31|9
1639320800000|2021-12-12 14:53:20|19915.12|19795.12|19915.71|19795.71|19915.8|19795.8|19915.12|19795.12|9
1639320810000|2021-12-12 14:53:30|19915.91|19795.91|19915.05|19795.05|19915.99|19795.99|19915.05|19795.05|10
1639320820000|2021-12-12 14:53:40|19915.46|19795.46|19914.93|19794.93|19915.63|19795.63|19914.48|19794.48|10
1639320830000|2021-12-12 14:53:50|19914.94|19794.94|19914.57|19794.57|19914.97|19794.97|19914.53|19794.53|9
1639320840000|2021-12-12 14:54:00|19914.13|19794.13|19912.01|19792.01|19914.47|19794.47|19912.01|19792.01|10
1639320850000|2021-12-12 14:54:10|19911.79|19791.79|19910.73|19790.73|19911.87|19791.87|19910.73|19790.73|10
1639320860000|2021-12-12 14:54:20|19910.59|19790.59|19909.33|19789.33|19910.85|19790.85|19909.33|19789.33|9
1639320870000|2021-12-12 14:54:30|19907.78|19787.78|19905.94|19785.94|19907.78|19787.78|19905.94|19785.94|10
1639320880000|2021-12-12 14:54:40|19906.02|19786.02|19906.9|19786.9|19906.9|19786.9|19905.74|19785.74|10
1639320890000|2021-12-12 14:54:50|19906.75|19786.75|19906.26|19786.26|19907.37|19787.37|19906.26|19786.26|10
1639320900000|2021-12-12 14:55:00|19906.22|19786.22|19906.06|19786.06|19906.22|19786.22|19905.57|19785.57|10
1639320910000|2021-12-12 14:55:10|19906.28|19786.28|19905.66|19785.66|19906.52|19786.52|19905.66|19785.66|9
1639320920000|2021-12-12 14:55:20|19905.71|19785.71|19906.39|19786.39|19906.45|19786.45|19905.71|19785.71|9
1639320930000|2021-12-12 14:55:30|19905.95|19785.95|19905.26|19785.26|19906.25|19786.25|19905.26|19785.26|9
1639320940000|2021-12-12 14:55:40|19905.28|19785.28|19904.54|19784.54|19905.28|19785.28|19904.46|19784.46|10
1639320950000|2021-12-12 14:55:50|19904.57|19784.57|19902.67|19782.67|19904.57|19784.57|19902.66|19782.66|9
1639320960000|2021-12-12 14:56:00|19903.11|19783.11|19904.31|19784.31|19904.31|19784.31|19901.47|19781.47|9
1639320970000|2021-12-12 14:56:10|19904.15|19784.15|19905.63|19785.63|19905.63|19785.63|19903.39|19783.39|10
1639320980000|2021-12-12 14:56:20|19905.19|19785.19|19907|19787|19907.03|19787.03|19905.19|19785.19|9
1639320990000|2021-12-12 14:56:30|19907.55|19787.55|19907.3|19787.3|19908.54|19788.54|19907.3|19787.3|9
1639321000000|2021-12-12 14:56:40|19907.72|19787.72|19908.1|19788.1|19908.1|19788.1|19907.28|19787.28|10
1639321010000|2021-12-12 14:56:50|19909.17|19789.17|19909.43|19789.43|19909.48|19789.48|19909.05|19789.05|10
1639321020000|2021-12-12 14:57:00|19909.27|19789.27|19909.5|19789.5|19909.55|19789.55|19909.04|19789.04|9
1639321030000|2021-12-12 14:57:10|19908.82|19788.82|19909.01|19789.01|19909.32|19789.32|19908.82|19788.82|9
1639321040000|2021-12-12 14:57:20|19908.84|19788.84|19908.8|19788.8|19908.84|19788.84|19908.75|19788.75|3
1639321050000|2021-12-12 14:57:30|19908.89|19788.89|19908.95|19788.95|19908.97|19788.97|19908.62|19788.62|9
1639321060000|2021-12-12 14:57:40|19909.67|19789.67|19909.77|19789.77|19910.31|19790.31|19909.67|19789.67|9
1639321070000|2021-12-12 14:57:50|19909.9|19789.9|19908.48|19788.48|19910.03|19790.03|19908.44|19788.44|9
1639321080000|2021-12-12 14:58:00|19908.5|19788.5|19907.63|19787.63|19908.5|19788.5|19907.63|19787.63|10
1639321090000|2021-12-12 14:58:10|19907.8|19787.8|19907.73|19787.73|19907.8|19787.8|19907.11|19787.11|9
1639321100000|2021-12-12 14:58:20|19907.16|19787.16|19908.21|19788.21|19908.21|19788.21|19906.84|19786.84|9
1639321110000|2021-12-12 14:58:30|19908.3|19788.3|19910.27|19790.27|19910.27|19790.27|19908.3|19788.3|10
1639321120000|2021-12-12 14:58:40|19910.4|19790.4|19910.22|19790.22|19911.08|19791.08|19910.22|19790.22|8
1639321130000|2021-12-12 14:58:50|19911.06|19791.06|19914.3|19794.3|19914.3|19794.3|19911.06|19791.06|10
1639321140000|2021-12-12 14:59:00|19914.37|19794.37|19914.29|19794.29|19914.69|19794.69|19914.01|19794.01|9
1639321150000|2021-12-12 14:59:10|19914.4|19794.4|19914.12|19794.12|19914.59|19794.59|19914.12|19794.12|8
1639321160000|2021-12-12 14:59:20|19914.11|19794.11|19914.28|19794.28|19914.49|19794.49|19914.11|19794.11|5
1639321170000|2021-12-12 14:59:30|19914.52|19794.52|19914.14|19794.14|19914.52|19794.52|19914.14|19794.14|9
1639321180000|2021-12-12 14:59:40|19913.87|19793.87|19914.83|19794.83|19914.96|19794.96|19913.87|19793.87|9
1639321190000|2021-12-12 14:59:50|19914.53|19794.53|19914.87|19794.87|19915.45|19795.45|19914.53|19794.53|9
1639321200000|2021-12-12 15:00:00|19914.94|19794.94|19916.94|19796.94|19916.94|19796.94|19914.71|19794.71|10
1639321210000|2021-12-12 15:00:10|19918.39|19798.39|19922.76|19802.76|19922.76|19802.76|19918.39|19798.39|9
1639321220000|2021-12-12 15:00:20|19922.78|19802.78|19921.11|19801.11|19922.78|19802.78|19921.11|19801.11|10
1639321230000|2021-12-12 15:00:30|19921.18|19801.18|19921.29|19801.29|19921.29|19801.29|19920.42|19800.42|9
1639321240000|2021-12-12 15:00:40|19921.41|19801.41|19922.43|19802.43|19922.48|19802.48|19921.41|19801.41|10
1639321250000|2021-12-12 15:00:50|19922.57|19802.57|19922.9|19802.9|19923.03|19803.03|19922.57|19802.57|10
1639321260000|2021-12-12 15:01:00|19922.78|19802.78|19921.47|19801.47|19923.93|19803.93|19921.47|19801.47|10
1639321270000|2021-12-12 15:01:10|19921.66|19801.66|19920.03|19800.03|19921.66|19801.66|19919.75|19799.75|10
1639321280000|2021-12-12 15:01:20|19920.13|19800.13|19922|19802|19922.09|19802.09|19920.13|19800.13|9
1639321290000|2021-12-12 15:01:30|19921.57|19801.57|19922.06|19802.06|19922.21|19802.21|19921.42|19801.42|10
1639321300000|2021-12-12 15:01:40|19922.18|19802.18|19921.98|19801.98|19922.32|19802.32|19921.75|19801.75|10
1639321310000|2021-12-12 15:01:50|19921.95|19801.95|19922.44|19802.44|19922.88|19802.88|19921.95|19801.95|10
1639321320000|2021-12-12 15:02:00|19922.72|19802.72|19922.13|19802.13|19923.25|19803.25|19922.13|19802.13|10
1639321330000|2021-12-12 15:02:10|19922.46|19802.46|19921.87|19801.87|19922.51|19802.51|19921.69|19801.69|9
1639321340000|2021-12-12 15:02:20|19921.96|19801.96|19920.41|19800.41|19921.96|19801.96|19920.41|19800.41|10
1639321350000|2021-12-12 15:02:30|19919.66|19799.66|19910.68|19790.68|19919.66|19799.66|19910.68|19790.68|10
1639321360000|2021-12-12 15:02:40|19908.55|19788.55|19898.77|19778.77|19908.55|19788.55|19898.77|19778.77|10
1639321370000|2021-12-12 15:02:50|19898.46|19778.46|19893.83|19773.83|19898.46|19778.46|19893.83|19773.83|10
1639321380000|2021-12-12 15:03:00|19894.07|19774.07|19892.54|19772.54|19894.5|19774.5|19892.12|19772.12|10
1639321390000|2021-12-12 15:03:10|19891.95|19771.95|19889.58|19769.58|19892.17|19772.17|19889.58|19769.58|10
1639321400000|2021-12-12 15:03:20|19889|19769|19885.14|19765.14|19889|19769|19885.14|19765.14|10
1639321410000|2021-12-12 15:03:30|19885.45|19765.45|19883.44|19763.44|19885.45|19765.45|19883.44|19763.44|9
1639321420000|2021-12-12 15:03:40|19883.8|19763.8|19879.97|19759.97|19883.8|19763.8|19879.73|19759.73|10
1639321430000|2021-12-12 15:03:50|19879.84|19759.84|19881.1|19761.1|19881.1|19761.1|19878.73|19758.73|10
1639321440000|2021-12-12 15:04:00|19881.55|19761.55|19881.53|19761.53|19882.07|19762.07|19881.02|19761.02|10
1639321450000|2021-12-12 15:04:10|19881.44|19761.44|19882.69|19762.69|19883.07|19763.07|19881.44|19761.44|9
1639321460000|2021-12-12 15:04:20|19883.01|19763.01|19883.67|19763.67|19883.67|19763.67|19882.79|19762.79|10
1639321470000|2021-12-12 15:04:30|19883.83|19763.83|19884.46|19764.46|19884.9|19764.9|19883.83|19763.83|8
1639321480000|2021-12-12 15:04:40|19884.76|19764.76|19884.09|19764.09|19884.76|19764.76|19884.09|19764.09|10
1639321490000|2021-12-12 15:04:50|19883.45|19763.45|19883|19763|19883.45|19763.45|19882.41|19762.41|9
1639321500000|2021-12-12 15:05:00|19882.15|19762.15|19882.82|19762.82|19883.19|19763.19|19882.15|19762.15|9
1639321510000|2021-12-12 15:05:10|19882.75|19762.75|19880.67|19760.67|19882.75|19762.75|19880.67|19760.67|10
1639321520000|2021-12-12 15:05:20|19880.4|19760.4|19877.51|19757.51|19880.4|19760.4|19877.51|19757.51|9
1639321530000|2021-12-12 15:05:30|19877.04|19757.04|19873.89|19753.89|19877.04|19757.04|19873.88|19753.88|10
1639321540000|2021-12-12 15:05:40|19873.61|19753.61|19875.21|19755.21|19875.44|19755.44|19873.61|19753.61|10
1639321550000|2021-12-12 15:05:50|19874.98|19754.98|19872.26|19752.26|19875.31|19755.31|19872.26|19752.26|10
1639321560000|2021-12-12 15:06:00|19871.54|19751.54|19870.98|19750.98|19871.54|19751.54|19869.74|19749.74|10
1639321570000|2021-12-12 15:06:10|19871.43|19751.43|19869.07|19749.07|19871.63|19751.63|19869.07|19749.07|10
1639321580000|2021-12-12 15:06:20|19869.25|19749.25|19873.43|19753.43|19873.43|19753.43|19869.25|19749.25|10
1639321590000|2021-12-12 15:06:30|19874.03|19754.03|19879.84|19759.84|19879.84|19759.84|19874.03|19754.03|9
1639321600000|2021-12-12 15:06:40|19880.18|19760.18|19884.17|19764.17|19884.17|19764.17|19880.18|19760.18|10
1639321610000|2021-12-12 15:06:50|19884.1|19764.1|19883.27|19763.27|19884.21|19764.21|19883|19763|10
1639321620000|2021-12-12 15:07:00|19883.35|19763.35|19882.97|19762.97|19883.35|19763.35|19882.68|19762.68|9
1639321630000|2021-12-12 15:07:10|19883.12|19763.12|19884.16|19764.16|19884.16|19764.16|19883.12|19763.12|8
1639321640000|2021-12-12 15:07:20|19884.6|19764.6|19885.24|19765.24|19885.24|19765.24|19884.5|19764.5|8
1639321650000|2021-12-12 15:07:30|19884.73|19764.73|19886.21|19766.21|19886.21|19766.21|19884.11|19764.11|10
1639321660000|2021-12-12 15:07:40|19886.15|19766.15|19889|19769|19889.43|19769.43|19886.15|19766.15|9
1639321670000|2021-12-12 15:07:50|19889.33|19769.33|19889.69|19769.69|19890.06|19770.06|19889.01|19769.01|10
1639321680000|2021-12-12 15:08:00|19889.64|19769.64|19890.27|19770.27|19890.27|19770.27|19889.64|19769.64|10
1639321690000|2021-12-12 15:08:10|19890.19|19770.19|19890.05|19770.05|19891.11|19771.11|19890.05|19770.05|9
1639321700000|2021-12-12 15:08:20|19889.99|19769.99|19889.72|19769.72|19890.07|19770.07|19889.51|19769.51|9
1639321710000|2021-12-12 15:08:30|19889.49|19769.49|19888.63|19768.63|19889.49|19769.49|19888.63|19768.63|6
1639321720000|2021-12-12 15:08:40|19888.38|19768.38|19887.14|19767.14|19888.7|19768.7|19887.03|19767.03|10
1639321730000|2021-12-12 15:08:50|19887.02|19767.02|19885.65|19765.65|19888.22|19768.22|19885.65|19765.65|9
1639321740000|2021-12-12 15:09:00|19885.48|19765.48|19881.89|19761.89|19885.48|19765.48|19881.89|19761.89|10
1639321750000|2021-12-12 15:09:10|19882.14|19762.14|19879.85|19759.85|19882.14|19762.14|19879.85|19759.85|10
1639321760000|2021-12-12 15:09:20|19878.5|19758.5|19878.22|19758.22|19879.96|19759.96|19877.67|19757.67|10
1639321770000|2021-12-12 15:09:30|19877.92|19757.92|19878.37|19758.37|19878.37|19758.37|19877.53|19757.53|10
1639321780000|2021-12-12 15:09:40|19878.33|19758.33|19878.44|19758.44|19878.7|19758.7|19878.32|19758.32|9
1639321790000|2021-12-12 15:09:50|19878.53|19758.53|19878.94|19758.94|19879.48|19759.48|19878.52|19758.52|9
1639321800000|2021-12-12 15:10:00|19878.82|19758.82|19876.7|19756.7|19878.82|19758.82|19876.7|19756.7|9
1639321810000|2021-12-12 15:10:10|19876.65|19756.65|19876.73|19756.73|19877.61|19757.61|19876.55|19756.55|8
1639321820000|2021-12-12 15:10:20|19876.8|19756.8|19877.68|19757.68|19878.02|19758.02|19876.8|19756.8|8
1639321830000|2021-12-12 15:10:30|19877.07|19757.07|19877.91|19757.91|19877.91|19757.91|19877.05|19757.05|8
1639321840000|2021-12-12 15:10:40|19878.07|19758.07|19876.29|19756.29|19878.42|19758.42|19876.29|19756.29|9
1639321850000|2021-12-12 15:10:50|19875.7|19755.7|19868.71|19748.71|19875.7|19755.7|19868.71|19748.71|9
1639321860000|2021-12-12 15:11:00|19868.87|19748.87|19865.06|19745.06|19868.87|19748.87|19864.5|19744.5|10
1639321870000|2021-12-12 15:11:10|19862.49|19742.49|19861.09|19741.09|19862.66|19742.66|19861.09|19741.09|10
1639321880000|2021-12-12 15:11:20|19861.1|19741.1|19859.28|19739.28|19861.1|19741.1|19859.04|19739.04|8
1639321890000|2021-12-12 15:11:30|19859.41|19739.41|19860.65|19740.65|19860.65|19740.65|19859.41|19739.41|10
1639321900000|2021-12-12 15:11:40|19860.27|19740.27|19861.37|19741.37|19861.45|19741.45|19860.27|19740.27|9
1639321910000|2021-12-12 15:11:50|19861.51|19741.51|19861.05|19741.05|19862.08|19742.08|19860.97|19740.97|10
1639321920000|2021-12-12 15:12:00|19861.56|19741.56|19860.71|19740.71|19861.68|19741.68|19860.67|19740.67|9
1639321930000|2021-12-12 15:12:10|19861.19|19741.19|19864.05|19744.05|19864.05|19744.05|19861.19|19741.19|9
1639321940000|2021-12-12 15:12:20|19864.13|19744.13|19864.55|19744.55|19865.6|19745.6|19864.13|19744.13|10
1639321950000|2021-12-12 15:12:30|19864.97|19744.97|19864.62|19744.62|19864.97|19744.97|19864.43|19744.43|10
1639321960000|2021-12-12 15:12:40|19864.28|19744.28|19866.32|19746.32|19866.32|19746.32|19864.28|19744.28|9
1639321970000|2021-12-12 15:12:50|19866.43|19746.43|19866.27|19746.27|19866.43|19746.43|19864.2|19744.2|10
1639321980000|2021-12-12 15:13:00|19866.28|19746.28|19866.49|19746.49|19866.74|19746.74|19866.07|19746.07|10
1639321990000|2021-12-12 15:13:10|19866.58|19746.58|19867.15|19747.15|19868|19748|19866.58|19746.58|9
1639322000000|2021-12-12 15:13:20|19867.6|19747.6|19871.27|19751.27|19871.27|19751.27|19867.56|19747.56|9
1639322010000|2021-12-12 15:13:30|19871.1|19751.1|19872.76|19752.76|19873.09|19753.09|19871.1|19751.1|10
1639322020000|2021-12-12 15:13:40|19872.8|19752.8|19872.61|19752.61|19872.8|19752.8|19871.61|19751.61|9
1639322030000|2021-12-12 15:13:50|19872.72|19752.72|19872.23|19752.23|19873.05|19753.05|19872.23|19752.23|9
1639322040000|2021-12-12 15:14:00|19872.17|19752.17|19872.49|19752.49|19873.06|19753.06|19872.03|19752.03|10
1639322050000|2021-12-12 15:14:10|19872.51|19752.51|19871.42|19751.42|19872.51|19752.51|19871.41|19751.41|9
1639322060000|2021-12-12 15:14:20|19871.19|19751.19|19872.4|19752.4|19872.4|19752.4|19870.91|19750.91|9
1639322070000|2021-12-12 15:14:30|19872.3|19752.3|19870.91|19750.91|19872.42|19752.42|19870.62|19750.62|9
1639322080000|2021-12-12 15:14:40|19871.25|19751.25|19871.75|19751.75|19872.09|19752.09|19871.06|19751.06|9
1639322090000|2021-12-12 15:14:50|19871.71|19751.71|19873.25|19753.25|19873.25|19753.25|19871.56|19751.56|7
1639322100000|2021-12-12 15:15:00|19873.21|19753.21|19873.16|19753.16|19874.06|19754.06|19873.06|19753.06|9
1639322110000|2021-12-12 15:15:10|19873.25|19753.25|19873.37|19753.37|19873.73|19753.73|19872.93|19752.93|9
1639322120000|2021-12-12 15:15:20|19873.31|19753.31|19871.59|19751.59|19873.31|19753.31|19871.59|19751.59|8
1639322130000|2021-12-12 15:15:30|19870.97|19750.97|19871.51|19751.51|19871.65|19751.65|19870.52|19750.52|10
1639322140000|2021-12-12 15:15:40|19872.06|19752.06|19870.51|19750.51|19872.06|19752.06|19870.51|19750.51|9
1639322150000|2021-12-12 15:15:50|19869.93|19749.93|19867.61|19747.61|19869.93|19749.93|19867.61|19747.61|9
1639322160000|2021-12-12 15:16:00|19867.62|19747.62|19868.17|19748.17|19868.17|19748.17|19867.16|19747.16|8
1639322170000|2021-12-12 15:16:10|19867.5|19747.5|19864.17|19744.17|19867.5|19747.5|19864.17|19744.17|8
1639322180000|2021-12-12 15:16:20|19863.64|19743.64|19858.56|19738.56|19863.64|19743.64|19858.56|19738.56|10
1639322190000|2021-12-12 15:16:30|19858.11|19738.11|19856.36|19736.36|19858.11|19738.11|19856.04|19736.04|10
1639322200000|2021-12-12 15:16:40|19856.44|19736.44|19853.61|19733.61|19856.44|19736.44|19853.61|19733.61|10
1639322210000|2021-12-12 15:16:50|19853.6|19733.6|19852.22|19732.22|19853.6|19733.6|19851.87|19731.87|10
1639322220000|2021-12-12 15:17:00|19852.53|19732.53|19854.82|19734.82|19855.3|19735.3|19852.33|19732.33|10
1639322230000|2021-12-12 15:17:10|19855.13|19735.13|19854.42|19734.42|19855.13|19735.13|19854.42|19734.42|10
1639322240000|2021-12-12 15:17:20|19854.29|19734.29|19852.45|19732.45|19854.29|19734.29|19851.96|19731.96|9
1639322250000|2021-12-12 15:17:30|19851.95|19731.95|19852.31|19732.31|19852.42|19732.42|19851.95|19731.95|9
1639322260000|2021-12-12 15:17:40|19853.89|19733.89|19851.97|19731.97|19853.89|19733.89|19851.76|19731.76|9
1639322270000|2021-12-12 15:17:50|19852.13|19732.13|19850.51|19730.51|19852.18|19732.18|19850.51|19730.51|7
1639322280000|2021-12-12 15:18:00|19850.54|19730.54|19849.01|19729.01|19850.93|19730.93|19849.01|19729.01|9
1639322290000|2021-12-12 15:18:10|19849.05|19729.05|19848.63|19728.63|19849.23|19729.23|19848.53|19728.53|9
1639322300000|2021-12-12 15:18:20|19848.54|19728.54|19844.91|19724.91|19848.54|19728.54|19844.91|19724.91|8
1639322310000|2021-12-12 15:18:30|19844.55|19724.55|19841.92|19721.92|19844.55|19724.55|19841.92|19721.92|10
1639322320000|2021-12-12 15:18:40|19841.7|19721.7|19837.77|19717.77|19841.7|19721.7|19837.77|19717.77|9
1639322330000|2021-12-12 15:18:50|19836.73|19716.73|19836.62|19716.62|19836.94|19716.94|19836.48|19716.48|9
1639322340000|2021-12-12 15:19:00|19836.83|19716.83|19841.08|19721.08|19841.08|19721.08|19835.85|19715.85|9
1639322350000|2021-12-12 15:19:10|19842.22|19722.22|19845.48|19725.48|19845.77|19725.77|19842.22|19722.22|10
1639322360000|2021-12-12 15:19:20|19845.2|19725.2|19844.61|19724.61|19845.54|19725.54|19844.2|19724.2|10
1639322370000|2021-12-12 15:19:30|19844.67|19724.67|19845.16|19725.16|19845.77|19725.77|19844.67|19724.67|9
1639322380000|2021-12-12 15:19:40|19845.32|19725.32|19847.89|19727.89|19848.3|19728.3|19845.24|19725.24|10
1639322390000|2021-12-12 15:19:50|19847.67|19727.67|19850.62|19730.62|19851.11|19731.11|19847.67|19727.67|9
1639322400000|2021-12-12 15:20:00|19850.72|19730.72|19851.88|19731.88|19851.88|19731.88|19850.72|19730.72|10
1639322410000|2021-12-12 15:20:10|19852.64|19732.64|19853.79|19733.79|19853.85|19733.85|19852.36|19732.36|10
1639322420000|2021-12-12 15:20:20|19853.69|19733.69|19864.19|19744.19|19864.19|19744.19|19853.69|19733.69|10
1639322430000|2021-12-12 15:20:30|19865.44|19745.44|19873.02|19753.02|19873.02|19753.02|19865.44|19745.44|10
1639322440000|2021-12-12 15:20:40|19873.58|19753.58|19876.59|19756.59|19876.59|19756.59|19873.35|19753.35|10
1639322450000|2021-12-12 15:20:50|19876.9|19756.9|19884.13|19764.13|19884.13|19764.13|19876.49|19756.49|9
1639322460000|2021-12-12 15:21:00|19884.68|19764.68|19885.24|19765.24|19885.63|19765.63|19884.68|19764.68|10
1639322470000|2021-12-12 15:21:10|19885.11|19765.11|19884|19764|19885.11|19765.11|19883.48|19763.48|10
1639322480000|2021-12-12 15:21:20|19883.67|19763.67|19880.6|19760.6|19883.68|19763.68|19880.6|19760.6|10
1639322490000|2021-12-12 15:21:30|19880.41|19760.41|19878.18|19758.18|19880.41|19760.41|19877.2|19757.2|10
1639322500000|2021-12-12 15:21:40|19878.05|19758.05|19875.57|19755.57|19878.44|19758.44|19875.57|19755.57|9
1639322510000|2021-12-12 15:21:50|19875.18|19755.18|19877.17|19757.17|19877.17|19757.17|19875.11|19755.11|9
1639322520000|2021-12-12 15:22:00|19877.82|19757.82|19881.13|19761.13|19881.17|19761.17|19877.82|19757.82|10
1639322530000|2021-12-12 15:22:10|19880.49|19760.49|19880.67|19760.67|19881.32|19761.32|19880.49|19760.49|8
1639322540000|2021-12-12 15:22:20|19880.31|19760.31|19878.85|19758.85|19880.75|19760.75|19878.85|19758.85|10
1639322550000|2021-12-12 15:22:30|19878.58|19758.58|19876.4|19756.4|19878.58|19758.58|19876.35|19756.35|10
1639322560000|2021-12-12 15:22:40|19876.46|19756.46|19874.7|19754.7|19876.8|19756.8|19874.7|19754.7|9
1639322570000|2021-12-12 15:22:50|19874.71|19754.71|19875.91|19755.91|19875.91|19755.91|19873.97|19753.97|10
1639322580000|2021-12-12 15:23:00|19876.19|19756.19|19877.11|19757.11|19877.77|19757.77|19876.09|19756.09|10
1639322590000|2021-12-12 15:23:10|19876.91|19756.91|19877.67|19757.67|19878.12|19758.12|19876.91|19756.91|10
1639322600000|2021-12-12 15:23:20|19878.19|19758.19|19878.72|19758.72|19878.79|19758.79|19877.95|19757.95|8
1639322610000|2021-12-12 15:23:30|19878.56|19758.56|19879.46|19759.46|19880.7|19760.7|19878.56|19758.56|10
1639322620000|2021-12-12 15:23:40|19879.03|19759.03|19881.14|19761.14|19881.47|19761.47|19878.39|19758.39|10
1639322630000|2021-12-12 15:23:50|19881.29|19761.29|19882.59|19762.59|19883.25|19763.25|19880.84|19760.84|10
1639322640000|2021-12-12 15:24:00|19883.03|19763.03|19884.77|19764.77|19884.77|19764.77|19883.03|19763.03|10
1639322650000|2021-12-12 15:24:10|19884.9|19764.9|19885.12|19765.12|19885.53|19765.53|19884.42|19764.42|10
1639322660000|2021-12-12 15:24:20|19886.03|19766.03|19887.63|19767.63|19888.05|19768.05|19886.03|19766.03|10
1639322670000|2021-12-12 15:24:30|19887.41|19767.41|19888.65|19768.65|19889.28|19769.28|19887.41|19767.41|10
1639322680000|2021-12-12 15:24:40|19888.69|19768.69|19884.05|19764.05|19888.69|19768.69|19883.76|19763.76|10
1639322690000|2021-12-12 15:24:50|19882.74|19762.74|19881.53|19761.53|19882.74|19762.74|19881.53|19761.53|9
1639322700000|2021-12-12 15:25:00|19881.38|19761.38|19881.19|19761.19|19881.67|19761.67|19881.02|19761.02|10
1639322710000|2021-12-12 15:25:10|19881.17|19761.17|19878.65|19758.65|19881.17|19761.17|19878.19|19758.19|10
1639322720000|2021-12-12 15:25:20|19879.05|19759.05|19874.66|19754.66|19879.05|19759.05|19874.66|19754.66|10
1639322730000|2021-12-12 15:25:30|19874.93|19754.93|19872.36|19752.36|19874.93|19754.93|19872.36|19752.36|10
1639322740000|2021-12-12 15:25:40|19872.94|19752.94|19873.83|19753.83|19874.36|19754.36|19872.76|19752.76|7
1639322750000|2021-12-12 15:25:50|19873.81|19753.81|19873.31|19753.31|19873.81|19753.81|19873.31|19753.31|9
1639322760000|2021-12-12 15:26:00|19873.71|19753.71|19872.2|19752.2|19873.71|19753.71|19871.87|19751.87|9
1639322770000|2021-12-12 15:26:10|19872.12|19752.12|19870.7|19750.7|19872.12|19752.12|19870.7|19750.7|10
1639322780000|2021-12-12 15:26:20|19870.73|19750.73|19871.42|19751.42|19871.42|19751.42|19870.73|19750.73|7
1639322790000|2021-12-12 15:26:30|19871.35|19751.35|19871.41|19751.41|19872.74|19752.74|19871.24|19751.24|9
1639322800000|2021-12-12 15:26:40|19871.32|19751.32|19872.34|19752.34|19872.34|19752.34|19871.13|19751.13|10
1639322810000|2021-12-12 15:26:50|19872.33|19752.33|19871.31|19751.31|19872.4|19752.4|19871.31|19751.31|9
1639322820000|2021-12-12 15:27:00|19871.67|19751.67|19869.48|19749.48|19871.67|19751.67|19869.48|19749.48|9
1639322830000|2021-12-12 15:27:10|19869.23|19749.23|19869.35|19749.35|19869.95|19749.95|19869.23|19749.23|10
1639322840000|2021-12-12 15:27:20|19869.19|19749.19|19868.2|19748.2|19869.52|19749.52|19868.2|19748.2|9
1639322850000|2021-12-12 15:27:30|19868.53|19748.53|19866.92|19746.92|19870|19750|19866.92|19746.92|9
1639322860000|2021-12-12 15:27:40|19866|19746|19864.93|19744.93|19866.54|19746.54|19864.93|19744.93|10
1639322870000|2021-12-12 15:27:50|19865.09|19745.09|19868.53|19748.53|19868.53|19748.53|19865.09|19745.09|10
1639322880000|2021-12-12 15:28:00|19869.25|19749.25|19873.03|19753.03|19873.03|19753.03|19869.21|19749.21|9
1639322890000|2021-12-12 15:28:10|19872.79|19752.79|19873.31|19753.31|19873.82|19753.82|19872.79|19752.79|10
1639322900000|2021-12-12 15:28:20|19873.16|19753.16|19876.69|19756.69|19876.69|19756.69|19872.31|19752.31|10
1639322910000|2021-12-12 15:28:30|19875.99|19755.99|19875.01|19755.01|19876.67|19756.67|19875.01|19755.01|10
1639322920000|2021-12-12 15:28:40|19874.8|19754.8|19876.42|19756.42|19876.42|19756.42|19874.52|19754.52|10
1639322930000|2021-12-12 15:28:50|19875.42|19755.42|19877.47|19757.47|19877.47|19757.47|19874.67|19754.67|9
1639322940000|2021-12-12 15:29:00|19877.03|19757.03|19877.56|19757.56|19877.73|19757.73|19876.65|19756.65|10
1639322950000|2021-12-12 15:29:10|19877.32|19757.32|19878.34|19758.34|19878.9|19758.9|19877.32|19757.32|9
1639322960000|2021-12-12 15:29:20|19878.25|19758.25|19875.28|19755.28|19878.25|19758.25|19875.18|19755.18|9
1639322970000|2021-12-12 15:29:30|19876.1|19756.1|19873.26|19753.26|19876.1|19756.1|19873.09|19753.09|10
1639322980000|2021-12-12 15:29:40|19873.34|19753.34|19872.55|19752.55|19873.34|19753.34|19872.27|19752.27|10
1639322990000|2021-12-12 15:29:50|19872.2|19752.2|19868.68|19748.68|19872.2|19752.2|19868.37|19748.37|10
1639323000000|2021-12-12 15:30:00|19868.46|19748.46|19866.53|19746.53|19868.46|19748.46|19866.53|19746.53|10
1639323010000|2021-12-12 15:30:10|19866.65|19746.65|19865.56|19745.56|19866.65|19746.65|19865.28|19745.28|9
1639323020000|2021-12-12 15:30:20|19866.1|19746.1|19865.16|19745.16|19866.1|19746.1|19865.02|19745.02|10
1639323030000|2021-12-12 15:30:30|19865.12|19745.12|19864.13|19744.13|19865.12|19745.12|19864.13|19744.13|9
1639323040000|2021-12-12 15:30:40|19864.11|19744.11|19866.25|19746.25|19866.25|19746.25|19864.11|19744.11|9
1639323050000|2021-12-12 15:30:50|19866.01|19746.01|19864.61|19744.61|19866.01|19746.01|19864.27|19744.27|10
1639323060000|2021-12-12 15:31:00|19864.87|19744.87|19865.58|19745.58|19865.58|19745.58|19864.57|19744.57|10
1639323070000|2021-12-12 15:31:10|19865.73|19745.73|19867.86|19747.86|19867.88|19747.88|19865.73|19745.73|10
1639323080000|2021-12-12 15:31:20|19866.34|19746.34|19866.16|19746.16|19866.95|19746.95|19866.16|19746.16|10
1639323090000|2021-12-12 15:31:30|19865.39|19745.39|19865.38|19745.38|19865.89|19745.89|19864.87|19744.87|10
1639323100000|2021-12-12 15:31:40|19865.45|19745.45|19866.05|19746.05|19866.28|19746.28|19865.45|19745.45|10
1639323110000|2021-12-12 15:31:50|19866.1|19746.1|19867.17|19747.17|19867.36|19747.36|19866.1|19746.1|9
1639323120000|2021-12-12 15:32:00|19866.98|19746.98|19868.62|19748.62|19868.62|19748.62|19866.98|19746.98|9
1639323130000|2021-12-12 15:32:10|19868.45|19748.45|19871.44|19751.44|19871.44|19751.44|19868.42|19748.42|10
1639323140000|2021-12-12 15:32:20|19871.29|19751.29|19867.07|19747.07|19871.29|19751.29|19867.07|19747.07|10
1639323150000|2021-12-12 15:32:30|19865.55|19745.55|19862.23|19742.23|19865.55|19745.55|19862.23|19742.23|10
1639323160000|2021-12-12 15:32:40|19861.7|19741.7|19856.53|19736.53|19861.7|19741.7|19856.53|19736.53|10
1639323170000|2021-12-12 15:32:50|19857.33|19737.33|19853.98|19733.98|19857.33|19737.33|19853.98|19733.98|10
1639323180000|2021-12-12 15:33:00|19853.39|19733.39|19853.64|19733.64|19854.04|19734.04|19853.39|19733.39|8
1639323190000|2021-12-12 15:33:10|19854.16|19734.16|19853.87|19733.87|19854.29|19734.29|19853.5|19733.5|10
1639323200000|2021-12-12 15:33:20|19852.43|19732.43|19851.95|19731.95|19852.43|19732.43|19851.95|19731.95|10
1639323210000|2021-12-12 15:33:30|19852.25|19732.25|19852.13|19732.13|19852.28|19732.28|19851.58|19731.58|10
1639323220000|2021-12-12 15:33:40|19852.3|19732.3|19850.61|19730.61|19852.66|19732.66|19850.5|19730.5|10
1639323230000|2021-12-12 15:33:50|19848.77|19728.77|19844.74|19724.74|19848.77|19728.77|19844.74|19724.74|9
1639323240000|2021-12-12 15:34:00|19844.57|19724.57|19843.53|19723.53|19844.57|19724.57|19843.38|19723.38|9
1639323250000|2021-12-12 15:34:10|19843.67|19723.67|19840.35|19720.35|19843.67|19723.67|19840.35|19720.35|10
1639323260000|2021-12-12 15:34:20|19839.79|19719.79|19836.09|19716.09|19839.79|19719.79|19836.09|19716.09|10
1639323270000|2021-12-12 15:34:30|19836.74|19716.74|19834.39|19714.39|19836.74|19716.74|19834.13|19714.13|8
1639323280000|2021-12-12 15:34:40|19834.07|19714.07|19831.42|19711.42|19834.07|19714.07|19831.42|19711.42|10
1639323290000|2021-12-12 15:34:50|19832.17|19712.17|19830.21|19710.21|19832.76|19712.76|19830.21|19710.21|10
1639323300000|2021-12-12 15:35:00|19830.37|19710.37|19827.62|19707.62|19831.23|19711.23|19826.75|19706.75|10
1639323310000|2021-12-12 15:35:10|19828.16|19708.16|19826.12|19706.12|19828.16|19708.16|19825.57|19705.57|10
1639323320000|2021-12-12 15:35:20|19825.6|19705.6|19824.31|19704.31|19825.67|19705.67|19823.89|19703.89|10
1639323330000|2021-12-12 15:35:30|19824.53|19704.53|19825.16|19705.16|19825.38|19705.38|19824.53|19704.53|10
1639323340000|2021-12-12 15:35:40|19825.54|19705.54|19826.8|19706.8|19826.97|19706.97|19825.54|19705.54|10
1639323350000|2021-12-12 15:35:50|19827.2|19707.2|19827.87|19707.87|19827.87|19707.87|19826.88|19706.88|10
1639323360000|2021-12-12 15:36:00|19827.82|19707.82|19827.35|19707.35|19828.16|19708.16|19826.97|19706.97|9
1639323370000|2021-12-12 15:36:10|19827.47|19707.47|19826.32|19706.32|19827.66|19707.66|19826.11|19706.11|10
1639323380000|2021-12-12 15:36:20|19826.66|19706.66|19822.84|19702.84|19827.2|19707.2|19822.84|19702.84|10
1639323390000|2021-12-12 15:36:30|19822.88|19702.88|19824.75|19704.75|19824.75|19704.75|19822.88|19702.88|10
1639323400000|2021-12-12 15:36:40|19824.71|19704.71|19826.63|19706.63|19826.63|19706.63|19824.71|19704.71|10
1639323410000|2021-12-12 15:36:50|19826.67|19706.67|19831.72|19711.72|19831.72|19711.72|19826.67|19706.67|9
1639323420000|2021-12-12 15:37:00|19831.66|19711.66|19834.62|19714.62|19834.62|19714.62|19831.66|19711.66|8
1639323430000|2021-12-12 15:37:10|19833.4|19713.4|19834.1|19714.1|19834.19|19714.19|19832.83|19712.83|10
1639323440000|2021-12-12 15:37:20|19834.19|19714.19|19833.41|19713.41|19834.19|19714.19|19833.41|19713.41|9
1639323450000|2021-12-12 15:37:30|19833.43|19713.43|19834.67|19714.67|19834.67|19714.67|19832.87|19712.87|10
1639323460000|2021-12-12 15:37:40|19835.27|19715.27|19836.46|19716.46|19836.46|19716.46|19835.26|19715.26|10
1639323470000|2021-12-12 15:37:50|19836.03|19716.03|19837.08|19717.08|19837.25|19717.25|19836|19716|10
1639323480000|2021-12-12 15:38:00|19836.82|19716.82|19838.36|19718.36|19838.36|19718.36|19836.82|19716.82|10
1639323490000|2021-12-12 15:38:10|19838.19|19718.19|19838.21|19718.21|19838.65|19718.65|19837.96|19717.96|10
1639323500000|2021-12-12 15:38:20|19837.75|19717.75|19837.12|19717.12|19837.75|19717.75|19836.94|19716.94|10
1639323510000|2021-12-12 15:38:30|19837.02|19717.02|19835.16|19715.16|19837.02|19717.02|19834.86|19714.86|10
1639323520000|2021-12-12 15:38:40|19834.97|19714.97|19835.21|19715.21|19835.38|19715.38|19834.72|19714.72|10
1639323530000|2021-12-12 15:38:50|19835|19715|19834.46|19714.46|19835.16|19715.16|19834|19714|10
1639323540000|2021-12-12 15:39:00|19834.22|19714.22|19832.44|19712.44|19834.22|19714.22|19832.44|19712.44|10
1639323550000|2021-12-12 15:39:10|19832.37|19712.37|19832.6|19712.6|19833.02|19713.02|19832.37|19712.37|9
1639323560000|2021-12-12 15:39:20|19832.26|19712.26|19832.61|19712.61|19832.61|19712.61|19832.09|19712.09|8
1639323570000|2021-12-12 15:39:30|19832.6|19712.6|19831.36|19711.36|19832.6|19712.6|19831.36|19711.36|10
1639323580000|2021-12-12 15:39:40|19831.34|19711.34|19832.32|19712.32|19832.44|19712.44|19831.34|19711.34|8
1639323590000|2021-12-12 15:39:50|19833.12|19713.12|19833.54|19713.54|19833.63|19713.63|19833.12|19713.12|7
1639323600000|2021-12-12 15:40:00|19833.38|19713.38|19833.64|19713.64|19833.84|19713.84|19832.48|19712.48|10
1639323610000|2021-12-12 15:40:10|19833.84|19713.84|19834.1|19714.1|19834.1|19714.1|19833.5|19713.5|10
1639323620000|2021-12-12 15:40:20|19834.11|19714.11|19833.99|19713.99|19834.34|19714.34|19833.47|19713.47|8
1639323630000|2021-12-12 15:40:30|19832.84|19712.84|19832.81|19712.81|19832.95|19712.95|19832.5|19712.5|9
1639323640000|2021-12-12 15:40:40|19832.75|19712.75|19833.45|19713.45|19833.45|19713.45|19832.75|19712.75|8
1639323650000|2021-12-12 15:40:50|19833.57|19713.57|19834.08|19714.08|19834.08|19714.08|19833.57|19713.57|8
1639323660000|2021-12-12 15:41:00|19835.33|19715.33|19837.93|19717.93|19837.93|19717.93|19835.33|19715.33|10
1639323670000|2021-12-12 15:41:10|19838.03|19718.03|19837.96|19717.96|19838.03|19718.03|19837.34|19717.34|9
1639323680000|2021-12-12 15:41:20|19838.75|19718.75|19837.04|19717.04|19838.75|19718.75|19837.04|19717.04|10
1639323690000|2021-12-12 15:41:30|19838.04|19718.04|19834.47|19714.47|19838.04|19718.04|19834.47|19714.47|10
1639323700000|2021-12-12 15:41:40|19834.37|19714.37|19830.06|19710.06|19834.37|19714.37|19830.06|19710.06|10
1639323710000|2021-12-12 15:41:50|19830.31|19710.31|19831.97|19711.97|19832.27|19712.27|19830.31|19710.31|7
1639323720000|2021-12-12 15:42:00|19831.08|19711.08|19829.99|19709.99|19831.4|19711.4|19829.99|19709.99|10
1639323730000|2021-12-12 15:42:10|19830.37|19710.37|19829.15|19709.15|19830.75|19710.75|19828.95|19708.95|10
1639323740000|2021-12-12 15:42:20|19829.08|19709.08|19828.84|19708.84|19829.08|19709.08|19828.51|19708.51|10
1639323750000|2021-12-12 15:42:30|19828.51|19708.51|19827.75|19707.75|19828.51|19708.51|19827.5|19707.5|10
1639323760000|2021-12-12 15:42:40|19827.53|19707.53|19827.91|19707.91|19828.32|19708.32|19827.53|19707.53|10
1639323770000|2021-12-12 15:42:50|19828.25|19708.25|19828.81|19708.81|19828.81|19708.81|19828.12|19708.12|9
1639323780000|2021-12-12 15:43:00|19828.45|19708.45|19828.32|19708.32|19828.45|19708.45|19827.84|19707.84|9
1639323790000|2021-12-12 15:43:10|19828.33|19708.33|19828.28|19708.28|19828.72|19708.72|19828.04|19708.04|10
1639323800000|2021-12-12 15:43:20|19828|19708|19827.91|19707.91|19828|19708|19827.44|19707.44|8
1639323810000|2021-12-12 15:43:30|19827.78|19707.78|19830.15|19710.15|19830.15|19710.15|19827.78|19707.78|10
1639323820000|2021-12-12 15:43:40|19829.88|19709.88|19831.17|19711.17|19831.17|19711.17|19829.08|19709.08|10
1639323830000|2021-12-12 15:43:50|19831.04|19711.04|19832.61|19712.61|19832.61|19712.61|19830.95|19710.95|10
1639323840000|2021-12-12 15:44:00|19833.53|19713.53|19837.39|19717.39|19838.1|19718.1|19833.53|19713.53|10
1639323850000|2021-12-12 15:44:10|19837.42|19717.42|19835.37|19715.37|19837.42|19717.42|19835.29|19715.29|10
1639323860000|2021-12-12 15:44:20|19835.13|19715.13|19835.1|19715.1|19835.75|19715.75|19834.85|19714.85|10
1639323870000|2021-12-12 15:44:30|19835.37|19715.37|19835.79|19715.79|19836.55|19716.55|19835.37|19715.37|10
1639323880000|2021-12-12 15:44:40|19835.99|19715.99|19835.59|19715.59|19836.28|19716.28|19834.77|19714.77|10
1639323890000|2021-12-12 15:44:50|19835.57|19715.57|19835.47|19715.47|19835.57|19715.57|19834.17|19714.17|9
1639323900000|2021-12-12 15:45:00|19835.25|19715.25|19835.19|19715.19|19835.4|19715.4|19835.01|19715.01|10
1639323910000|2021-12-12 15:45:10|19834.08|19714.08|19831.84|19711.84|19834.08|19714.08|19831.84|19711.84|10
1639323920000|2021-12-12 15:45:20|19831.99|19711.99|19831.05|19711.05|19831.99|19711.99|19831.05|19711.05|9
1639323930000|2021-12-12 15:45:30|19831.24|19711.24|19826.59|19706.59|19831.24|19711.24|19826.3|19706.3|10
1639323940000|2021-12-12 15:45:40|19826.57|19706.57|19825.84|19705.84|19826.57|19706.57|19825.38|19705.38|9
1639323950000|2021-12-12 15:45:50|19825.6|19705.6|19823.89|19703.89|19825.6|19705.6|19823.8|19703.8|10
1639323960000|2021-12-12 15:46:00|19824|19704|19823.53|19703.53|19824.31|19704.31|19823.51|19703.51|10
1639323970000|2021-12-12 15:46:10|19823.63|19703.63|19823.38|19703.38|19823.66|19703.66|19822.78|19702.78|10
1639323980000|2021-12-12 15:46:20|19823.28|19703.28|19821.66|19701.66|19823.28|19703.28|19821.66|19701.66|9
1639323990000|2021-12-12 15:46:30|19821.75|19701.75|19820.7|19700.7|19822.18|19702.18|19820.7|19700.7|8
1639324000000|2021-12-12 15:46:40|19820.79|19700.79|19820.94|19700.94|19821.15|19701.15|19820.58|19700.58|9
1639324010000|2021-12-12 15:46:50|19820.93|19700.93|19819.64|19699.64|19820.93|19700.93|19819.64|19699.64|8
1639324020000|2021-12-12 15:47:00|19819.42|19699.42|19818.27|19698.27|19819.42|19699.42|19817.95|19697.95|8
1639324030000|2021-12-12 15:47:10|19818.13|19698.13|19816.84|19696.84|19818.13|19698.13|19816.71|19696.71|8
1639324040000|2021-12-12 15:47:20|19816.86|19696.86|19814.23|19694.23|19816.91|19696.91|19814.23|19694.23|9
1639324050000|2021-12-12 15:47:30|19814.08|19694.08|19808.69|19688.69|19814.08|19694.08|19808.69|19688.69|10
1639324060000|2021-12-12 15:47:40|19808.48|19688.48|19807.54|19687.54|19808.75|19688.75|19807.52|19687.52|10
1639324070000|2021-12-12 15:47:50|19807.66|19687.66|19806.05|19686.05|19808|19688|19806.05|19686.05|10
1639324080000|2021-12-12 15:48:00|19805.57|19685.57|19807.25|19687.25|19807.64|19687.64|19805.57|19685.57|9
1639324090000|2021-12-12 15:48:10|19807.49|19687.49|19807.48|19687.48|19807.81|19687.81|19807.48|19687.48|8
1639324100000|2021-12-12 15:48:20|19807.46|19687.46|19806.33|19686.33|19807.46|19687.46|19806.33|19686.33|8
1639324110000|2021-12-12 15:48:30|19806.27|19686.27|19806.21|19686.21|19806.44|19686.44|19806.1|19686.1|9
1639324120000|2021-12-12 15:48:40|19806.29|19686.29|19805.74|19685.74|19806.99|19686.99|19805.74|19685.74|8
1639324130000|2021-12-12 15:48:50|19805.94|19685.94|19805.69|19685.69|19805.94|19685.94|19805.29|19685.29|10
1639324140000|2021-12-12 15:49:00|19805.79|19685.79|19806.49|19686.49|19806.93|19686.93|19805.79|19685.79|10
1639324150000|2021-12-12 15:49:10|19806.85|19686.85|19804.86|19684.86|19806.85|19686.85|19803.65|19683.65|10
1639324160000|2021-12-12 15:49:20|19804.57|19684.57|19803.24|19683.24|19804.87|19684.87|19803.24|19683.24|10
1639324170000|2021-12-12 15:49:30|19803.2|19683.2|19795.57|19675.57|19803.23|19683.23|19795.57|19675.57|10
1639324180000|2021-12-12 15:49:40|19794.86|19674.86|19793.19|19673.19|19794.86|19674.86|19793.15|19673.15|10
1639324190000|2021-12-12 15:49:50|19792.83|19672.83|19788.24|19668.24|19793.07|19673.07|19788.06|19668.06|10
1639324200000|2021-12-12 15:50:00|19788.9|19668.9|19789.45|19669.45|19789.45|19669.45|19788.19|19668.19|9
1639324210000|2021-12-12 15:50:10|19789.07|19669.07|19788.79|19668.79|19789.95|19669.95|19788.06|19668.06|10
1639324220000|2021-12-12 15:50:20|19788.76|19668.76|19787.45|19667.45|19789.07|19669.07|19787.45|19667.45|10
1639324230000|2021-12-12 15:50:30|19787.46|19667.46|19786.65|19666.65|19787.75|19667.75|19786.65|19666.65|7
1639324240000|2021-12-12 15:50:40|19786.54|19666.54|19787.7|19667.7|19787.7|19667.7|19786.45|19666.45|10
1639324250000|2021-12-12 15:50:50|19787.96|19667.96|19789.14|19669.14|19789.14|19669.14|19787.96|19667.96|7
1639324260000|2021-12-12 15:51:00|19789.4|19669.4|19790.43|19670.43|19791.24|19671.24|19789.4|19669.4|10
1639324270000|2021-12-12 15:51:10|19790.42|19670.42|19789.31|19669.31|19790.92|19670.92|19789.24|19669.24|10
1639324280000|2021-12-12 15:51:20|19789.22|19669.22|19786.76|19666.76|19789.22|19669.22|19786.74|19666.74|10
1639324290000|2021-12-12 15:51:30|19785.49|19665.49|19784.26|19664.26|19785.72|19665.72|19784.26|19664.26|9
1639324300000|2021-12-12 15:51:40|19783.27|19663.27|19782.3|19662.3|19783.27|19663.27|19782.01|19662.01|10
1639324310000|2021-12-12 15:51:50|19782.21|19662.21|19784.53|19664.53|19784.69|19664.69|19782.21|19662.21|9
1639324320000|2021-12-12 15:52:00|19784.47|19664.47|19782.48|19662.48|19784.47|19664.47|19782.48|19662.48|9
1639324330000|2021-12-12 15:52:10|19781.25|19661.25|19778.76|19658.76|19781.25|19661.25|19778.76|19658.76|10
1639324340000|2021-12-12 15:52:20|19778.3|19658.3|19774.92|19654.92|19778.3|19658.3|19774.82|19654.82|10
1639324350000|2021-12-12 15:52:30|19774.57|19654.57|19775.91|19655.91|19775.91|19655.91|19774.55|19654.55|10
1639324360000|2021-12-12 15:52:40|19775.7|19655.7|19777.54|19657.54|19777.54|19657.54|19775.69|19655.69|9
1639324370000|2021-12-12 15:52:50|19777.46|19657.46|19780.75|19660.75|19780.75|19660.75|19777.46|19657.46|9
1639324380000|2021-12-12 15:53:00|19780.73|19660.73|19781.8|19661.8|19782.22|19662.22|19780.73|19660.73|9
1639324390000|2021-12-12 15:53:10|19783.07|19663.07|19786.43|19666.43|19786.43|19666.43|19783.05|19663.05|10
1639324400000|2021-12-12 15:53:20|19785.08|19665.08|19784.9|19664.9|19785.49|19665.49|19784.8|19664.8|8
1639324410000|2021-12-12 15:53:30|19784.86|19664.86|19788.84|19668.84|19788.85|19668.85|19784.86|19664.86|9
1639324420000|2021-12-12 15:53:40|19788.97|19668.97|19790.74|19670.74|19790.74|19670.74|19788.97|19668.97|9
1639324430000|2021-12-12 15:53:50|19790.46|19670.46|19791.53|19671.53|19791.55|19671.55|19790.46|19670.46|9
1639324440000|2021-12-12 15:54:00|19791.62|19671.62|19792.77|19672.77|19792.94|19672.94|19791.49|19671.49|10
1639324450000|2021-12-12 15:54:10|19792.71|19672.71|19795.64|19675.64|19795.88|19675.88|19792.71|19672.71|10
1639324460000|2021-12-12 15:54:20|19796.42|19676.42|19802.08|19682.08|19802.08|19682.08|19796.42|19676.42|10
1639324470000|2021-12-12 15:54:30|19802.3|19682.3|19801.64|19681.64|19803.49|19683.49|19801.64|19681.64|10
1639324480000|2021-12-12 15:54:40|19801.21|19681.21|19801.27|19681.27|19801.57|19681.57|19800.98|19680.98|10
1639324490000|2021-12-12 15:54:50|19800.56|19680.56|19800.5|19680.5|19801.48|19681.48|19799.56|19679.56|10
1639324500000|2021-12-12 15:55:00|19800.76|19680.76|19801.42|19681.42|19801.55|19681.55|19800.67|19680.67|10
1639324510000|2021-12-12 15:55:10|19801.34|19681.34|19802.31|19682.31|19802.31|19682.31|19801.25|19681.25|8
1639324520000|2021-12-12 15:55:20|19802.02|19682.02|19802.9|19682.9|19802.9|19682.9|19802.02|19682.02|9
1639324530000|2021-12-12 15:55:30|19802.87|19682.87|19802.55|19682.55|19803.05|19683.05|19802.55|19682.55|8
1639324540000|2021-12-12 15:55:40|19802.53|19682.53|19803.74|19683.74|19803.74|19683.74|19802.53|19682.53|10
1639324550000|2021-12-12 15:55:50|19803.71|19683.71|19802.27|19682.27|19803.72|19683.72|19802.27|19682.27|9
1639324560000|2021-12-12 15:56:00|19802.45|19682.45|19804.43|19684.43|19804.43|19684.43|19802.32|19682.32|9
1639324570000|2021-12-12 15:56:10|19804.22|19684.22|19805.31|19685.31|19805.95|19685.95|19804.04|19684.04|9
1639324580000|2021-12-12 15:56:20|19805.75|19685.75|19807.22|19687.22|19807.58|19687.58|19805.75|19685.75|10
1639324590000|2021-12-12 15:56:30|19807.19|19687.19|19809.1|19689.1|19809.1|19689.1|19807.19|19687.19|9
1639324600000|2021-12-12 15:56:40|19808.66|19688.66|19808.63|19688.63|19808.66|19688.66|19808.22|19688.22|6
1639324610000|2021-12-12 15:56:50|19808.69|19688.69|19809.7|19689.7|19810|19690|19808.33|19688.33|10
1639324620000|2021-12-12 15:57:00|19809.49|19689.49|19809.21|19689.21|19809.49|19689.49|19808.42|19688.42|9
1639324630000|2021-12-12 15:57:10|19809.15|19689.15|19808.37|19688.37|19809.38|19689.38|19808.37|19688.37|10
1639324640000|2021-12-12 15:57:20|19808.46|19688.46|19807.85|19687.85|19809|19689|19807.82|19687.82|10
1639324650000|2021-12-12 15:57:30|19808.02|19688.02|19806.8|19686.8|19808.02|19688.02|19806.8|19686.8|10
1639324660000|2021-12-12 15:57:40|19806.95|19686.95|19806.7|19686.7|19807.15|19687.15|19806.7|19686.7|9
1639324670000|2021-12-12 15:57:50|19806.78|19686.78|19803.67|19683.67|19806.78|19686.78|19803.67|19683.67|10
1639324680000|2021-12-12 15:58:00|19802.78|19682.78|19800.96|19680.96|19802.85|19682.85|19800.96|19680.96|10
1639324690000|2021-12-12 15:58:10|19800.6|19680.6|19798.99|19678.99|19800.66|19680.66|19798.99|19678.99|10
1639324700000|2021-12-12 15:58:20|19798.67|19678.67|19796.64|19676.64|19798.89|19678.89|19796.64|19676.64|8
1639324710000|2021-12-12 15:58:30|19796.58|19676.58|19795.8|19675.8|19796.58|19676.58|19795.5|19675.5|10
1639324720000|2021-12-12 15:58:40|19795.75|19675.75|19791.78|19671.78|19795.75|19675.75|19791.78|19671.78|10
1639324730000|2021-12-12 15:58:50|19791.74|19671.74|19790.81|19670.81|19791.74|19671.74|19790.41|19670.41|10
1639324740000|2021-12-12 15:59:00|19790.7|19670.7|19792.17|19672.17|19792.17|19672.17|19790.54|19670.54|10
1639324750000|2021-12-12 15:59:10|19792.21|19672.21|19794.78|19674.78|19794.78|19674.78|19792.21|19672.21|9
1639324760000|2021-12-12 15:59:20|19794.47|19674.47|19793.51|19673.51|19794.47|19674.47|19793.42|19673.42|9
1639324770000|2021-12-12 15:59:30|19792.93|19672.93|19792.55|19672.55|19792.93|19672.93|19791.92|19671.92|10
1639324780000|2021-12-12 15:59:40|19792.62|19672.62|19793.31|19673.31|19794.61|19674.61|19792.62|19672.62|9
1639324790000|2021-12-12 15:59:50|19793.14|19673.14|19794.31|19674.31|19794.31|19674.31|19793.14|19673.14|10
1639324800000|2021-12-12 16:00:00|19794.49|19674.49|19794.27|19674.27|19794.52|19674.52|19793.93|19673.93|10
1639324810000|2021-12-12 16:00:10|19794.35|19674.35|19794|19674|19794.6|19674.6|19793.34|19673.34|10
1639324820000|2021-12-12 16:00:20|19794.24|19674.24|19795.11|19675.11|19795.11|19675.11|19793.92|19673.92|10
1639324830000|2021-12-12 16:00:30|19795.19|19675.19|19795.23|19675.23|19795.73|19675.73|19794.71|19674.71|10
1639324840000|2021-12-12 16:00:40|19795.63|19675.63|19795.18|19675.18|19795.64|19675.64|19795.16|19675.16|7
1639324850000|2021-12-12 16:00:50|19794.49|19674.49|19794.38|19674.38|19795.36|19675.36|19794.07|19674.07|10
1639324860000|2021-12-12 16:01:00|19794.66|19674.66|19794.45|19674.45|19795.25|19675.25|19794.19|19674.19|10
1639324870000|2021-12-12 16:01:10|19793.79|19673.79|19793.72|19673.72|19794.02|19674.02|19793.22|19673.22|10
1639324880000|2021-12-12 16:01:20|19793.8|19673.8|19793.41|19673.41|19794.52|19674.52|19793.02|19673.02|8
1639324890000|2021-12-12 16:01:30|19793.61|19673.61|19792.06|19672.06|19793.84|19673.84|19792.01|19672.01|10
1639324900000|2021-12-12 16:01:40|19791.9|19671.9|19791.39|19671.39|19791.9|19671.9|19789.73|19669.73|10
1639324910000|2021-12-12 16:01:50|19790.63|19670.63|19790.7|19670.7|19792.18|19672.18|19790.63|19670.63|10
1639324920000|2021-12-12 16:02:00|19790.77|19670.77|19787.7|19667.7|19790.77|19670.77|19787.7|19667.7|10
1639324930000|2021-12-12 16:02:10|19787.9|19667.9|19788.3|19668.3|19788.44|19668.44|19787.61|19667.61|10
1639324940000|2021-12-12 16:02:20|19788.78|19668.78|19786.29|19666.29|19788.78|19668.78|19786.29|19666.29|10
1639324950000|2021-12-12 16:02:30|19786.31|19666.31|19775.07|19655.07|19786.54|19666.54|19775.07|19655.07|10
1639324960000|2021-12-12 16:02:40|19775.97|19655.97|19779.55|19659.55|19779.71|19659.71|19775.87|19655.87|10
1639324970000|2021-12-12 16:02:50|19780.11|19660.11|19781.8|19661.8|19781.8|19661.8|19780.11|19660.11|10
1639324980000|2021-12-12 16:03:00|19782.21|19662.21|19781.49|19661.49|19782.46|19662.46|19781.08|19661.08|10
1639324990000|2021-12-12 16:03:10|19782.55|19662.55|19785.51|19665.51|19785.59|19665.59|19782.55|19662.55|9
1639325000000|2021-12-12 16:03:20|19786.22|19666.22|19791.74|19671.74|19791.74|19671.74|19786.22|19666.22|9
1639325010000|2021-12-12 16:03:30|19791.97|19671.97|19793.55|19673.55|19794.05|19674.05|19791.67|19671.67|10
1639325020000|2021-12-12 16:03:40|19793.86|19673.86|19793.68|19673.68|19793.87|19673.87|19793.23|19673.23|10
1639325030000|2021-12-12 16:03:50|19793.73|19673.73|19792.37|19672.37|19793.73|19673.73|19791.54|19671.54|10
1639325040000|2021-12-12 16:04:00|19791.88|19671.88|19791.99|19671.99|19792.67|19672.67|19791.81|19671.81|9
1639325050000|2021-12-12 16:04:10|19791.68|19671.68|19791.73|19671.73|19791.92|19671.92|19791.45|19671.45|9
1639325060000|2021-12-12 16:04:20|19790.83|19670.83|19792.24|19672.24|19792.38|19672.38|19790.83|19670.83|10
1639325070000|2021-12-12 16:04:30|19792.64|19672.64|19795.69|19675.69|19795.69|19675.69|19792.64|19672.64|10
1639325080000|2021-12-12 16:04:40|19797.11|19677.11|19799.92|19679.92|19799.92|19679.92|19797.11|19677.11|10
1639325090000|2021-12-12 16:04:50|19800.49|19680.49|19804.26|19684.26|19804.87|19684.87|19800.31|19680.31|10
1639325100000|2021-12-12 16:05:00|19804.74|19684.74|19814.83|19694.83|19814.83|19694.83|19804.74|19684.74|9
1639325110000|2021-12-12 16:05:10|19816.55|19696.55|19820.01|19700.01|19820.22|19700.22|19816.55|19696.55|10
1639325120000|2021-12-12 16:05:20|19819.53|19699.53|19819.34|19699.34|19820.95|19700.95|19819.14|19699.14|8
1639325130000|2021-12-12 16:05:30|19818.71|19698.71|19813.79|19693.79|19818.71|19698.71|19813.72|19693.72|10
1639325140000|2021-12-12 16:05:40|19813.96|19693.96|19812.86|19692.86|19815.13|19695.13|19812.86|19692.86|10
1639325150000|2021-12-12 16:05:50|19812.15|19692.15|19809.15|19689.15|19812.15|19692.15|19809.15|19689.15|10
1639325160000|2021-12-12 16:06:00|19809.29|19689.29|19811.98|19691.98|19811.98|19691.98|19809.29|19689.29|10
1639325170000|2021-12-12 16:06:10|19812.68|19692.68|19810.09|19690.09|19812.68|19692.68|19810.04|19690.04|10
1639325180000|2021-12-12 16:06:20|19810.1|19690.1|19809.12|19689.12|19810.1|19690.1|19808.91|19688.91|10
1639325190000|2021-12-12 16:06:30|19809.28|19689.28|19810.32|19690.32|19811.59|19691.59|19809.28|19689.28|10
1639325200000|2021-12-12 16:06:40|19810.52|19690.52|19809.27|19689.27|19810.52|19690.52|19809.27|19689.27|10
1639325210000|2021-12-12 16:06:50|19809.91|19689.91|19809.33|19689.33|19810.48|19690.48|19809.33|19689.33|9
1639325220000|2021-12-12 16:07:00|19810.19|19690.19|19810.86|19690.86|19811.03|19691.03|19810|19690|9
1639325230000|2021-12-12 16:07:10|19811.06|19691.06|19810.47|19690.47|19811.06|19691.06|19809.95|19689.95|10
1639325240000|2021-12-12 16:07:20|19810.49|19690.49|19812.25|19692.25|19812.33|19692.33|19810.21|19690.21|10
1639325250000|2021-12-12 16:07:30|19813.73|19693.73|19814.05|19694.05|19814.33|19694.33|19813.73|19693.73|9
1639325260000|2021-12-12 16:07:40|19814.02|19694.02|19815.74|19695.74|19815.74|19695.74|19813.85|19693.85|8
1639325270000|2021-12-12 16:07:50|19816.03|19696.03|19817.9|19697.9|19817.9|19697.9|19816.03|19696.03|9
1639325280000|2021-12-12 16:08:00|19816.77|19696.77|19814.31|19694.31|19816.83|19696.83|19814.31|19694.31|9
1639325290000|2021-12-12 16:08:10|19814.56|19694.56|19814.31|19694.31|19814.56|19694.56|19813.62|19693.62|9
1639325300000|2021-12-12 16:08:20|19814.09|19694.09|19811.64|19691.64|19814.09|19694.09|19811.61|19691.61|7
1639325310000|2021-12-12 16:08:30|19811.99|19691.99|19810.64|19690.64|19811.99|19691.99|19810.64|19690.64|10
1639325320000|2021-12-12 16:08:40|19810.29|19690.29|19807.6|19687.6|19810.38|19690.38|19807.6|19687.6|10
1639325330000|2021-12-12 16:08:50|19806.47|19686.47|19801.72|19681.72|19806.54|19686.54|19801.72|19681.72|9
1639325340000|2021-12-12 16:09:00|19800.81|19680.81|19797.86|19677.86|19800.94|19680.94|19797.86|19677.86|10
1639325350000|2021-12-12 16:09:10|19797.85|19677.85|19797.09|19677.09|19797.85|19677.85|19796.61|19676.61|9
1639325360000|2021-12-12 16:09:20|19797.26|19677.26|19796.22|19676.22|19797.41|19677.41|19795.82|19675.82|10
1639325370000|2021-12-12 16:09:30|19795.95|19675.95|19792.7|19672.7|19795.95|19675.95|19792.7|19672.7|9
1639325380000|2021-12-12 16:09:40|19792.6|19672.6|19794.73|19674.73|19795.58|19675.58|19792.56|19672.56|9
1639325390000|2021-12-12 16:09:50|19794.68|19674.68|19795.4|19675.4|19795.68|19675.68|19794.29|19674.29|10
1639325400000|2021-12-12 16:10:00|19795.28|19675.28|19795.25|19675.25|19796.97|19676.97|19795.25|19675.25|10
1639325410000|2021-12-12 16:10:10|19795.28|19675.28|19794.17|19674.17|19795.47|19675.47|19794.17|19674.17|8
1639325420000|2021-12-12 16:10:20|19793.91|19673.91|19796.53|19676.53|19796.53|19676.53|19793.74|19673.74|7
1639325470000|2021-12-12 16:11:10|19796.06|19676.06|19795.61|19675.61|19797.57|19677.57|19795.47|19675.47|13
1639325480000|2021-12-12 16:11:20|19795.52|19675.52|19792.67|19672.67|19795.52|19675.52|19792.67|19672.67|8
1639325490000|2021-12-12 16:11:30|19792.61|19672.61|19786.66|19666.66|19792.61|19672.61|19786.66|19666.66|10
1639325500000|2021-12-12 16:11:40|19786.73|19666.73|19780.58|19660.58|19786.73|19666.73|19780.58|19660.58|10
1639325510000|2021-12-12 16:11:50|19780.6|19660.6|19778.15|19658.15|19780.6|19660.6|19777.85|19657.85|10
1639325520000|2021-12-12 16:12:00|19777.07|19657.07|19776.98|19656.98|19777.07|19657.07|19776.89|19656.89|4
1639327000000|2021-12-12 16:36:40|19862.01|19742.01|19861.58|19741.58|19862.66|19742.66|19861.58|19741.58|4
1639327010000|2021-12-12 16:36:50|19861.95|19741.95|19865.44|19745.44|19865.44|19745.44|19861.67|19741.67|10
1639327020000|2021-12-12 16:37:00|19866.07|19746.07|19869.82|19749.82|19869.82|19749.82|19866.01|19746.01|9
1639327030000|2021-12-12 16:37:10|19869.83|19749.83|19870.42|19750.42|19870.54|19750.54|19869.51|19749.51|10
1639327040000|2021-12-12 16:37:20|19869.93|19749.93|19870.74|19750.74|19870.74|19750.74|19868.51|19748.51|9
1639327050000|2021-12-12 16:37:30|19869.95|19749.95|19870.58|19750.58|19870.58|19750.58|19869.48|19749.48|9
1639327060000|2021-12-12 16:37:40|19870.48|19750.48|19871.23|19751.23|19871.23|19751.23|19870.11|19750.11|10
1639327070000|2021-12-12 16:37:50|19871.51|19751.51|19872.34|19752.34|19872.54|19752.54|19871.51|19751.51|10
1639327080000|2021-12-12 16:38:00|19872.66|19752.66|19872.34|19752.34|19873.16|19753.16|19872.16|19752.16|10
1639327090000|2021-12-12 16:38:10|19871.94|19751.94|19871.37|19751.37|19872.04|19752.04|19871.33|19751.33|10
1639327100000|2021-12-12 16:38:20|19871.43|19751.43|19871.28|19751.28|19871.57|19751.57|19871.26|19751.26|9
1639327110000|2021-12-12 16:38:30|19871.37|19751.37|19872.19|19752.19|19872.37|19752.37|19871.37|19751.37|9
1639327120000|2021-12-12 16:38:40|19872.17|19752.17|19873.07|19753.07|19873.07|19753.07|19871.37|19751.37|10
1639327130000|2021-12-12 16:38:50|19873|19753|19872.78|19752.78|19873.16|19753.16|19872.7|19752.7|8
1639327140000|2021-12-12 16:39:00|19872.84|19752.84|19871.52|19751.52|19872.99|19752.99|19871.52|19751.52|9
1639327150000|2021-12-12 16:39:10|19871.77|19751.77|19871.63|19751.63|19871.93|19751.93|19871.39|19751.39|8
1639327160000|2021-12-12 16:39:20|19871.6|19751.6|19872.2|19752.2|19872.34|19752.34|19871.32|19751.32|10
1639327170000|2021-12-12 16:39:30|19872.26|19752.26|19872.67|19752.67|19872.67|19752.67|19871.48|19751.48|9
1639327180000|2021-12-12 16:39:40|19872.58|19752.58|19873.92|19753.92|19874.15|19754.15|19872.58|19752.58|10
1639327190000|2021-12-12 16:39:50|19874.12|19754.12|19875.59|19755.59|19875.59|19755.59|19874.12|19754.12|10
1639327200000|2021-12-12 16:40:00|19875.68|19755.68|19875.59|19755.59|19876.09|19756.09|19874.99|19754.99|10
1639327210000|2021-12-12 16:40:10|19875.72|19755.72|19874.24|19754.24|19875.79|19755.79|19874.24|19754.24|10
1639327220000|2021-12-12 16:40:20|19873.95|19753.95|19872.14|19752.14|19873.95|19753.95|19872.12|19752.12|9
1639327230000|2021-12-12 16:40:30|19871.9|19751.9|19871.75|19751.75|19872.25|19752.25|19871.62|19751.62|10
1639327240000|2021-12-12 16:40:40|19870.83|19750.83|19870.05|19750.05|19871.26|19751.26|19870.05|19750.05|10
1639327250000|2021-12-12 16:40:50|19870.39|19750.39|19870.7|19750.7|19870.7|19750.7|19869.76|19749.76|9
1639327260000|2021-12-12 16:41:00|19870.17|19750.17|19869.45|19749.45|19870.17|19750.17|19868.43|19748.43|10
1639327270000|2021-12-12 16:41:10|19869.08|19749.08|19869.46|19749.46|19869.46|19749.46|19868.9|19748.9|9
1639327280000|2021-12-12 16:41:20|19869.65|19749.65|19870.05|19750.05|19870.2|19750.2|19869.54|19749.54|10
1639327290000|2021-12-12 16:41:30|19870.01|19750.01|19869.84|19749.84|19870.05|19750.05|19869.64|19749.64|10
1639327300000|2021-12-12 16:41:40|19869.82|19749.82|19870.2|19750.2|19870.25|19750.25|19869.61|19749.61|8
1639327310000|2021-12-12 16:41:50|19870.93|19750.93|19871.58|19751.58|19872.74|19752.74|19870.93|19750.93|10
1639327320000|2021-12-12 16:42:00|19871.76|19751.76|19870.97|19750.97|19871.97|19751.97|19870.87|19750.87|10
1639327330000|2021-12-12 16:42:10|19871.14|19751.14|19871.57|19751.57|19871.57|19751.57|19870.45|19750.45|10
1639327340000|2021-12-12 16:42:20|19871.36|19751.36|19874.67|19754.67|19874.67|19754.67|19871.36|19751.36|9
1639327350000|2021-12-12 16:42:30|19874.53|19754.53|19876.63|19756.63|19876.63|19756.63|19874.53|19754.53|10
1639327360000|2021-12-12 16:42:40|19876.7|19756.7|19879.11|19759.11|19879.11|19759.11|19876.7|19756.7|10
1639327370000|2021-12-12 16:42:50|19880.51|19760.51|19883.94|19763.94|19883.94|19763.94|19880.51|19760.51|10
1639327380000|2021-12-12 16:43:00|19884.27|19764.27|19883.37|19763.37|19884.7|19764.7|19882.99|19762.99|10
1639327390000|2021-12-12 16:43:10|19883.44|19763.44|19882.18|19762.18|19884.3|19764.3|19882.18|19762.18|10
1639327400000|2021-12-12 16:43:20|19882.07|19762.07|19878.85|19758.85|19882.07|19762.07|19878.85|19758.85|10
1639327410000|2021-12-12 16:43:30|19878.6|19758.6|19875.24|19755.24|19878.6|19758.6|19875.24|19755.24|8
1639327420000|2021-12-12 16:43:40|19874.98|19754.98|19872.7|19752.7|19874.98|19754.98|19872.7|19752.7|10
1639327430000|2021-12-12 16:43:50|19872.8|19752.8|19871.38|19751.38|19872.99|19752.99|19870.98|19750.98|10
1639327440000|2021-12-12 16:44:00|19869.98|19749.98|19870.41|19750.41|19870.92|19750.92|19869.93|19749.93|9
1639327450000|2021-12-12 16:44:10|19870.02|19750.02|19870.75|19750.75|19870.92|19750.92|19869.67|19749.67|8
1639327460000|2021-12-12 16:44:20|19871.07|19751.07|19872.08|19752.08|19872.77|19752.77|19871.07|19751.07|10
1639327470000|2021-12-12 16:44:30|19871.97|19751.97|19874.19|19754.19|19874.48|19754.48|19871.97|19751.97|10
1639327480000|2021-12-12 16:44:40|19874.55|19754.55|19876|19756|19876.29|19756.29|19874.55|19754.55|10
1639327490000|2021-12-12 16:44:50|19875.73|19755.73|19874.17|19754.17|19875.94|19755.94|19874.17|19754.17|10
1639327500000|2021-12-12 16:45:00|19874.21|19754.21|19876.07|19756.07|19876.07|19756.07|19873.92|19753.92|9
1639327510000|2021-12-12 16:45:10|19875.67|19755.67|19876.2|19756.2|19876.81|19756.81|19875.67|19755.67|10
1639327520000|2021-12-12 16:45:20|19876.86|19756.86|19878.43|19758.43|19878.43|19758.43|19876.49|19756.49|10
1639327530000|2021-12-12 16:45:30|19878.44|19758.44|19879.78|19759.78|19879.92|19759.92|19878.44|19758.44|10
1639327540000|2021-12-12 16:45:40|19879.63|19759.63|19879.24|19759.24|19879.63|19759.63|19879.24|19759.24|9
1639327550000|2021-12-12 16:45:50|19879.39|19759.39|19878.47|19758.47|19879.92|19759.92|19878.47|19758.47|10
1639327560000|2021-12-12 16:46:00|19878.72|19758.72|19878.33|19758.33|19879.18|19759.18|19878.33|19758.33|10
1639327570000|2021-12-12 16:46:10|19877.8|19757.8|19874.6|19754.6|19878.16|19758.16|19874.52|19754.52|9
1639327580000|2021-12-12 16:46:20|19874.12|19754.12|19867.62|19747.62|19874.12|19754.12|19867.62|19747.62|10
1639327590000|2021-12-12 16:46:30|19867.63|19747.63|19865.72|19745.72|19867.73|19747.73|19865.72|19745.72|9
1639327600000|2021-12-12 16:46:40|19865.37|19745.37|19862.73|19742.73|19865.37|19745.37|19862.73|19742.73|9
1639327610000|2021-12-12 16:46:50|19861.81|19741.81|19858.27|19738.27|19861.95|19741.95|19858.27|19738.27|10
1639327620000|2021-12-12 16:47:00|19858.06|19738.06|19856.05|19736.05|19858.06|19738.06|19855.62|19735.62|10
1639327630000|2021-12-12 16:47:10|19855.06|19735.06|19854.27|19734.27|19855.06|19735.06|19852.96|19732.96|10
1639327640000|2021-12-12 16:47:20|19854.64|19734.64|19854.82|19734.82|19855.15|19735.15|19854.57|19734.57|10
1639327650000|2021-12-12 16:47:30|19855.01|19735.01|19855.26|19735.26|19855.92|19735.92|19855.01|19735.01|9
1639327660000|2021-12-12 16:47:40|19854.87|19734.87|19854.85|19734.85|19856.04|19736.04|19854.85|19734.85|9
1639327670000|2021-12-12 16:47:50|19855.2|19735.2|19856.13|19736.13|19856.13|19736.13|19854.39|19734.39|8
1639327680000|2021-12-12 16:48:00|19856.48|19736.48|19855.45|19735.45|19856.48|19736.48|19855.45|19735.45|10
1639327690000|2021-12-12 16:48:10|19855.38|19735.38|19859.02|19739.02|19859.02|19739.02|19854.83|19734.83|9
1639327700000|2021-12-12 16:48:20|19859.06|19739.06|19862.64|19742.64|19862.64|19742.64|19859.06|19739.06|10
1639327710000|2021-12-12 16:48:30|19862.91|19742.91|19863.11|19743.11|19863.98|19743.98|19862.49|19742.49|9
1639327720000|2021-12-12 16:48:40|19862.52|19742.52|19861.03|19741.03|19862.52|19742.52|19859.81|19739.81|10
1639327730000|2021-12-12 16:48:50|19860.7|19740.7|19860.08|19740.08|19860.98|19740.98|19860.08|19740.08|10
1639327740000|2021-12-12 16:49:00|19859.77|19739.77|19860.82|19740.82|19861.3|19741.3|19859.77|19739.77|9
1639327750000|2021-12-12 16:49:10|19860.89|19740.89|19860.1|19740.1|19861.06|19741.06|19860.1|19740.1|10
1639327760000|2021-12-12 16:49:20|19859.85|19739.85|19860.26|19740.26|19860.27|19740.27|19859.44|19739.44|8
1639327770000|2021-12-12 16:49:30|19860.23|19740.23|19859.47|19739.47|19860.34|19740.34|19859.47|19739.47|8
1639327780000|2021-12-12 16:49:40|19859.82|19739.82|19859.11|19739.11|19860.74|19740.74|19859.11|19739.11|8
1639327790000|2021-12-12 16:49:50|19859.15|19739.15|19859.03|19739.03|19859.6|19739.6|19858.55|19738.55|10
1639327800000|2021-12-12 16:50:00|19858.71|19738.71|19859.87|19739.87|19859.87|19739.87|19858.71|19738.71|10
1639327810000|2021-12-12 16:50:10|19859.9|19739.9|19859.36|19739.36|19859.94|19739.94|19859.15|19739.15|10
1639327820000|2021-12-12 16:50:20|19858.91|19738.91|19857.02|19737.02|19858.91|19738.91|19856.7|19736.7|10
1639327830000|2021-12-12 16:50:30|19857.13|19737.13|19856.91|19736.91|19857.13|19737.13|19856.5|19736.5|9
1639327840000|2021-12-12 16:50:40|19858.02|19738.02|19857.33|19737.33|19858.08|19738.08|19857.33|19737.33|9
1639327850000|2021-12-12 16:50:50|19857.27|19737.27|19857.34|19737.34|19857.53|19737.53|19857.27|19737.27|3
1639327860000|2021-12-12 16:51:00|19856.99|19736.99|19857.26|19737.26|19857.6|19737.6|19856.99|19736.99|8
1639327870000|2021-12-12 16:51:10|19857.33|19737.33|19857.57|19737.57|19857.67|19737.67|19857.31|19737.31|10
1639327880000|2021-12-12 16:51:20|19857.42|19737.42|19856.45|19736.45|19857.67|19737.67|19856.45|19736.45|8
1639327890000|2021-12-12 16:51:30|19856.29|19736.29|19856.42|19736.42|19856.49|19736.49|19856.06|19736.06|9
1639327900000|2021-12-12 16:51:40|19856.61|19736.61|19857.68|19737.68|19858.29|19738.29|19856.61|19736.61|9
1639327910000|2021-12-12 16:51:50|19858.1|19738.1|19858.43|19738.43|19858.53|19738.53|19858.08|19738.08|10
1639327920000|2021-12-12 16:52:00|19857.91|19737.91|19858.18|19738.18|19858.39|19738.39|19857.91|19737.91|10
1639327930000|2021-12-12 16:52:10|19857.98|19737.98|19857.74|19737.74|19857.99|19737.99|19857.43|19737.43|10
1639327940000|2021-12-12 16:52:20|19857.8|19737.8|19858.24|19738.24|19858.51|19738.51|19857.56|19737.56|10
1639327950000|2021-12-12 16:52:30|19858.22|19738.22|19858.35|19738.35|19858.53|19738.53|19856.63|19736.63|9
1639327960000|2021-12-12 16:52:40|19858.68|19738.68|19858.7|19738.7|19859.05|19739.05|19858.64|19738.64|8
1639327970000|2021-12-12 16:52:50|19858.92|19738.92|19859.01|19739.01|19859.01|19739.01|19858.51|19738.51|5
1639327980000|2021-12-12 16:53:00|19859.44|19739.44|19860.22|19740.22|19860.22|19740.22|19859.31|19739.31|9
1639327990000|2021-12-12 16:53:10|19860.71|19740.71|19860.97|19740.97|19861.3|19741.3|19860.53|19740.53|8
1639328000000|2021-12-12 16:53:20|19861.35|19741.35|19863.5|19743.5|19863.5|19743.5|19861.35|19741.35|10
1639328010000|2021-12-12 16:53:30|19863.97|19743.97|19867.77|19747.77|19867.77|19747.77|19863.97|19743.97|10
1639328020000|2021-12-12 16:53:40|19868.98|19748.98|19870.67|19750.67|19870.83|19750.83|19868.98|19748.98|10
1639328030000|2021-12-12 16:53:50|19870.96|19750.96|19873.25|19753.25|19873.25|19753.25|19870.96|19750.96|10
1639328040000|2021-12-12 16:54:00|19873.37|19753.37|19874.17|19754.17|19875.33|19755.33|19873.11|19753.11|10
1639328050000|2021-12-12 16:54:10|19874.26|19754.26|19874.26|19754.26|19875.67|19755.67|19874.26|19754.26|10
1639328060000|2021-12-12 16:54:20|19874.14|19754.14|19873.27|19753.27|19874.14|19754.14|19872.57|19752.57|10
1639328070000|2021-12-12 16:54:30|19873.13|19753.13|19873.69|19753.69|19873.69|19753.69|19873.13|19753.13|10
1639328080000|2021-12-12 16:54:40|19874.28|19754.28|19876.05|19756.05|19876.91|19756.91|19873.67|19753.67|9
1639328090000|2021-12-12 16:54:50|19876.78|19756.78|19877.75|19757.75|19877.99|19757.99|19876.78|19756.78|10
1639328100000|2021-12-12 16:55:00|19877.83|19757.83|19879.35|19759.35|19879.35|19759.35|19877.83|19757.83|8
1639328110000|2021-12-12 16:55:10|19879.39|19759.39|19879.64|19759.64|19879.88|19759.88|19879.29|19759.29|10
1639328120000|2021-12-12 16:55:20|19879.89|19759.89|19881.53|19761.53|19881.53|19761.53|19879.89|19759.89|9
1639328130000|2021-12-12 16:55:30|19881.29|19761.29|19882.29|19762.29|19882.48|19762.48|19881.29|19761.29|10
1639328140000|2021-12-12 16:55:40|19882.22|19762.22|19883.7|19763.7|19883.7|19763.7|19882.22|19762.22|10
1639328150000|2021-12-12 16:55:50|19883.73|19763.73|19885|19765|19885|19765|19883.73|19763.73|7
1639328160000|2021-12-12 16:56:00|19885.11|19765.11|19884.59|19764.59|19885.57|19765.57|19884.13|19764.13|7
1639328170000|2021-12-12 16:56:10|19884.76|19764.76|19884.91|19764.91|19885.04|19765.04|19884.44|19764.44|8
1639328180000|2021-12-12 16:56:20|19885.12|19765.12|19885.58|19765.58|19885.58|19765.58|19884.76|19764.76|7
1639328190000|2021-12-12 16:56:30|19885.72|19765.72|19886.01|19766.01|19886.31|19766.31|19885.72|19765.72|8
1639328200000|2021-12-12 16:56:40|19885.74|19765.74|19885.31|19765.31|19885.74|19765.74|19885.31|19765.31|9
1639328210000|2021-12-12 16:56:50|19885.21|19765.21|19882.57|19762.57|19885.25|19765.25|19882.57|19762.57|9
1639328220000|2021-12-12 16:57:00|19882.15|19762.15|19880.63|19760.63|19882.15|19762.15|19880.29|19760.29|9
1639328230000|2021-12-12 16:57:10|19880.45|19760.45|19880.59|19760.59|19880.61|19760.61|19879.36|19759.36|7
1639328240000|2021-12-12 16:57:20|19880.62|19760.62|19880.94|19760.94|19880.94|19760.94|19880.4|19760.4|6
1639328250000|2021-12-12 16:57:30|19881.36|19761.36|19882.38|19762.38|19882.38|19762.38|19881.11|19761.11|9
1639328260000|2021-12-12 16:57:40|19882.17|19762.17|19881.92|19761.92|19882.46|19762.46|19881.92|19761.92|8
1639328270000|2021-12-12 16:57:50|19882.23|19762.23|19883.19|19763.19|19883.21|19763.21|19882.11|19762.11|8
1639328280000|2021-12-12 16:58:00|19883.36|19763.36|19884.08|19764.08|19884.11|19764.11|19883.36|19763.36|9
1639328290000|2021-12-12 16:58:10|19884.13|19764.13|19883.42|19763.42|19884.32|19764.32|19883.38|19763.38|8
1639328300000|2021-12-12 16:58:20|19883.32|19763.32|19884.58|19764.58|19884.58|19764.58|19883.32|19763.32|9
1639328310000|2021-12-12 16:58:30|19884.86|19764.86|19889.37|19769.37|19889.37|19769.37|19884.86|19764.86|9
1639328320000|2021-12-12 16:58:40|19889.92|19769.92|19901.59|19781.59|19901.59|19781.59|19889.92|19769.92|10
1639328330000|2021-12-12 16:58:50|19902.91|19782.91|19903.46|19783.46|19903.46|19783.46|19901.86|19781.86|10
1639328340000|2021-12-12 16:59:00|19904.37|19784.37|19905.44|19785.44|19905.55|19785.55|19904.37|19784.37|10
1639328350000|2021-12-12 16:59:10|19903.95|19783.95|19903.2|19783.2|19904.11|19784.11|19901.91|19781.91|10
1639328360000|2021-12-12 16:59:20|19903.17|19783.17|19904.51|19784.51|19904.51|19784.51|19903.17|19783.17|9
1639328370000|2021-12-12 16:59:30|19904.87|19784.87|19905.47|19785.47|19905.54|19785.54|19904.87|19784.87|10
1639328380000|2021-12-12 16:59:40|19906.17|19786.17|19904.51|19784.51|19906.17|19786.17|19904.41|19784.41|10
1639328390000|2021-12-12 16:59:50|19904.28|19784.28|19902.45|19782.45|19904.28|19784.28|19901.55|19781.55|9
1639328400000|2021-12-12 17:00:00|19902.18|19782.18|19901.66|19781.66|19902.67|19782.67|19901.43|19781.43|10
1639328410000|2021-12-12 17:00:10|19901.92|19781.92|19904.43|19784.43|19904.43|19784.43|19901.17|19781.17|10
1639328420000|2021-12-12 17:00:20|19905.22|19785.22|19909.65|19789.65|19909.65|19789.65|19905.22|19785.22|10
1639328430000|2021-12-12 17:00:30|19909.02|19789.02|19910.85|19790.85|19910.85|19790.85|19908.88|19788.88|10
1639328440000|2021-12-12 17:00:40|19910.56|19790.56|19910.69|19790.69|19911.25|19791.25|19909.77|19789.77|10
1639328450000|2021-12-12 17:00:50|19912.02|19792.02|19915.5|19795.5|19915.5|19795.5|19911.55|19791.55|10
1639328460000|2021-12-12 17:01:00|19915.48|19795.48|19914.18|19794.18|19915.65|19795.65|19914.18|19794.18|9
1639328470000|2021-12-12 17:01:10|19914.49|19794.49|19914.58|19794.58|19915.13|19795.13|19913.93|19793.93|10
1639328480000|2021-12-12 17:01:20|19912.97|19792.97|19910.24|19790.24|19912.97|19792.97|19909.17|19789.17|10
1639328490000|2021-12-12 17:01:30|19909.94|19789.94|19912.06|19792.06|19912.21|19792.21|19909.94|19789.94|9
1639328500000|2021-12-12 17:01:40|19911.35|19791.35|19914.56|19794.56|19914.56|19794.56|19911.35|19791.35|10
1639328510000|2021-12-12 17:01:50|19914.68|19794.68|19915.9|19795.9|19915.9|19795.9|19914.68|19794.68|9
1639328520000|2021-12-12 17:02:00|19915.75|19795.75|19916.69|19796.69|19917.1|19797.1|19915.75|19795.75|10
1639328530000|2021-12-12 17:02:10|19916.9|19796.9|19916.16|19796.16|19916.96|19796.96|19915.84|19795.84|9
1639328540000|2021-12-12 17:02:20|19916.24|19796.24|19913.09|19793.09|19916.24|19796.24|19913.09|19793.09|10
1639328550000|2021-12-12 17:02:30|19912.71|19792.71|19913.93|19793.93|19914.18|19794.18|19912.71|19792.71|10
1639328560000|2021-12-12 17:02:40|19914.24|19794.24|19916.14|19796.14|19916.59|19796.59|19914.24|19794.24|10
1639328570000|2021-12-12 17:02:50|19916.79|19796.79|19917.81|19797.81|19917.85|19797.85|19916.79|19796.79|10
1639328580000|2021-12-12 17:03:00|19917.6|19797.6|19925.97|19805.97|19926.01|19806.01|19917.6|19797.6|10
1639328590000|2021-12-12 17:03:10|19926.39|19806.39|19944.34|19824.34|19944.34|19824.34|19926.39|19806.39|10
1639328600000|2021-12-12 17:03:20|19948.37|19828.37|19973.8|19853.8|19974.43|19854.43|19948.37|19828.37|10
1639328610000|2021-12-12 17:03:30|19972.06|19852.06|19997.55|19877.55|19997.55|19877.55|19965.93|19845.93|10
1639328620000|2021-12-12 17:03:40|19997.82|19877.82|20007.24|19887.24|20007.24|19887.24|19996.44|19876.44|10
1639328630000|2021-12-12 17:03:50|20016.64|19896.64|20040.19|19920.19|20040.19|19920.19|20016.64|19896.64|10
1639328640000|2021-12-12 17:04:00|20035.57|19915.57|20036.7|19916.7|20037.49|19917.49|20031.38|19911.38|10
1639328650000|2021-12-12 17:04:10|20037.08|19917.08|20036.27|19916.27|20040.65|19920.65|20034.47|19914.47|10
1639328660000|2021-12-12 17:04:20|20036.02|19916.02|20038.26|19918.26|20038.69|19918.69|20036.02|19916.02|10
1639328670000|2021-12-12 17:04:30|20038.37|19918.37|20039.7|19919.7|20042.68|19922.68|20038.12|19918.12|10
1639328680000|2021-12-12 17:04:40|20039.74|19919.74|20033.17|19913.17|20039.74|19919.74|20033.17|19913.17|10
1639328690000|2021-12-12 17:04:50|20032.75|19912.75|20026.17|19906.17|20032.89|19912.89|20026.17|19906.17|9
1639328700000|2021-12-12 17:05:00|20026.33|19906.33|20028.71|19908.71|20029.19|19909.19|20026.33|19906.33|10
1639328710000|2021-12-12 17:05:10|20032.31|19912.31|20031.87|19911.87|20032.31|19912.31|20031.03|19911.03|10
1639328720000|2021-12-12 17:05:20|20031.82|19911.82|20036.77|19916.77|20036.77|19916.77|20029.92|19909.92|10
1639328730000|2021-12-12 17:05:30|20038.48|19918.48|20040.44|19920.44|20042.25|19922.25|20038.48|19918.48|10
1639328740000|2021-12-12 17:05:40|20040.38|19920.38|20043.23|19923.23|20043.23|19923.23|20040.38|19920.38|9
1639328750000|2021-12-12 17:05:50|20043.3|19923.3|20044.34|19924.34|20044.44|19924.44|20042.64|19922.64|10
1639328760000|2021-12-12 17:06:00|20043.7|19923.7|20036.24|19916.24|20045.78|19925.78|20036.24|19916.24|10
1639328770000|2021-12-12 17:06:10|20033.01|19913.01|20025.64|19905.64|20036.82|19916.82|20025.23|19905.23|10
1639328780000|2021-12-12 17:06:20|20025.49|19905.49|20022.63|19902.63|20025.49|19905.49|20022.33|19902.33|10
1639328790000|2021-12-12 17:06:30|20022.11|19902.11|20012.26|19892.26|20022.11|19902.11|20012.26|19892.26|10
1639328800000|2021-12-12 17:06:40|20006.99|19886.99|20001.58|19881.58|20006.99|19886.99|20000.65|19880.65|10
1639328810000|2021-12-12 17:06:50|20000.1|19880.1|19999.68|19879.68|20000.67|19880.67|19998.33|19878.33|10
1639328820000|2021-12-12 17:07:00|19999.99|19879.99|20002.07|19882.07|20002.07|19882.07|19997.58|19877.58|10
1639328830000|2021-12-12 17:07:10|20002.02|19882.02|20004.49|19884.49|20004.49|19884.49|20002.02|19882.02|10
1639328840000|2021-12-12 17:07:20|20004.82|19884.82|20005.83|19885.83|20006.36|19886.36|20003.75|19883.75|10
1639328850000|2021-12-12 17:07:30|20007.18|19887.18|20008.29|19888.29|20008.68|19888.68|20006.02|19886.02|10
1639328860000|2021-12-12 17:07:40|20010.28|19890.28|20022.41|19902.41|20022.41|19902.41|20010.28|19890.28|10
1639328870000|2021-12-12 17:07:50|20021.54|19901.54|20023.55|19903.55|20024.72|19904.72|20021.54|19901.54|10
1639328880000|2021-12-12 17:08:00|20022.84|19902.84|20018.39|19898.39|20022.84|19902.84|20017.36|19897.36|9
1639328890000|2021-12-12 17:08:10|20018.81|19898.81|20018.52|19898.52|20019.03|19899.03|20016.66|19896.66|10
1639328900000|2021-12-12 17:08:20|20021.23|19901.23|20024.9|19904.9|20024.96|19904.96|20021.23|19901.23|10
1639328910000|2021-12-12 17:08:30|20025.76|19905.76|20027.1|19907.1|20028.23|19908.23|20025.75|19905.75|10
1639328920000|2021-12-12 17:08:40|20026.88|19906.88|20023.66|19903.66|20027.74|19907.74|20023.66|19903.66|10
1639328930000|2021-12-12 17:08:50|20022.88|19902.88|20023.06|19903.06|20023.06|19903.06|20020.59|19900.59|10
1639328940000|2021-12-12 17:09:00|20022.88|19902.88|20026.13|19906.13|20026.45|19906.45|20022.88|19902.88|10
1639328950000|2021-12-12 17:09:10|20027|19907|20026.17|19906.17|20027|19907|20024.19|19904.19|10
1639328960000|2021-12-12 17:09:20|20026.21|19906.21|20030.08|19910.08|20030.08|19910.08|20026.03|19906.03|10
1639328970000|2021-12-12 17:09:30|20030.51|19910.51|20025.44|19905.44|20030.51|19910.51|20025.44|19905.44|10
1639328980000|2021-12-12 17:09:40|20025.21|19905.21|20020.98|19900.98|20025.21|19905.21|20020.62|19900.62|10
1639328990000|2021-12-12 17:09:50|20019.94|19899.94|20018.07|19898.07|20019.94|19899.94|20017.81|19897.81|10
1639329000000|2021-12-12 17:10:00|20018.84|19898.84|20019.45|19899.45|20020.73|19900.73|20018.27|19898.27|10
1639329010000|2021-12-12 17:10:10|20018.79|19898.79|20020.54|19900.54|20020.54|19900.54|20017.78|19897.78|10
1639329020000|2021-12-12 17:10:20|20020.52|19900.52|20023.93|19903.93|20024.4|19904.4|20020.52|19900.52|9
1639329030000|2021-12-12 17:10:30|20023.7|19903.7|20028.62|19908.62|20028.72|19908.72|20022.37|19902.37|10
1639329040000|2021-12-12 17:10:40|20029.66|19909.66|20036.76|19916.76|20036.76|19916.76|20029.66|19909.66|10
1639329050000|2021-12-12 17:10:50|20036.37|19916.37|20038.45|19918.45|20039.29|19919.29|20035.54|19915.54|10
1639329060000|2021-12-12 17:11:00|20038.25|19918.25|20038.42|19918.42|20039.13|19919.13|20038.17|19918.17|10
1639329070000|2021-12-12 17:11:10|20038.71|19918.71|20040.54|19920.54|20040.54|19920.54|20038.47|19918.47|10
1639329080000|2021-12-12 17:11:20|20040.53|19920.53|20040.89|19920.89|20040.89|19920.89|20040.14|19920.14|10
1639329090000|2021-12-12 17:11:30|20040.75|19920.75|20040.4|19920.4|20040.75|19920.75|20039.17|19919.17|10
1639329100000|2021-12-12 17:11:40|20040.91|19920.91|20048.42|19928.42|20048.42|19928.42|20040.91|19920.91|10
1639329110000|2021-12-12 17:11:50|20048.35|19928.35|20050.44|19930.44|20050.69|19930.69|20048.35|19928.35|10
1639329120000|2021-12-12 17:12:00|20051.14|19931.14|20058.83|19938.83|20058.84|19938.84|20051.14|19931.14|9
1639329130000|2021-12-12 17:12:10|20059.06|19939.06|20058.12|19938.12|20059.57|19939.57|20058.12|19938.12|10
1639329140000|2021-12-12 17:12:20|20057.88|19937.88|20055.69|19935.69|20058.16|19938.16|20055.69|19935.69|10
1639329150000|2021-12-12 17:12:30|20055.49|19935.49|20051.46|19931.46|20055.49|19935.49|20051.41|19931.41|9
1639329160000|2021-12-12 17:12:40|20051.39|19931.39|20047.87|19927.87|20051.86|19931.86|20047.87|19927.87|10
1639329170000|2021-12-12 17:12:50|20047.85|19927.85|20048.01|19928.01|20048.65|19928.65|20047.68|19927.68|10
1639329180000|2021-12-12 17:13:00|20048.06|19928.06|20049.76|19929.76|20049.76|19929.76|20048.01|19928.01|10
1639329190000|2021-12-12 17:13:10|20050.42|19930.42|20050.5|19930.5|20050.79|19930.79|20049.84|19929.84|10
1639329200000|2021-12-12 17:13:20|20050.6|19930.6|20053.04|19933.04|20053.04|19933.04|20048.96|19928.96|10
1639329210000|2021-12-12 17:13:30|20053.16|19933.16|20050.23|19930.23|20053.16|19933.16|20050.23|19930.23|10
1639329220000|2021-12-12 17:13:40|20049.81|19929.81|20050.25|19930.25|20050.48|19930.48|20048.76|19928.76|9
1639329230000|2021-12-12 17:13:50|20050.07|19930.07|20050.29|19930.29|20050.57|19930.57|20050.01|19930.01|9
1639329240000|2021-12-12 17:14:00|20050.94|19930.94|20049.34|19929.34|20052.92|19932.92|20049.23|19929.23|10
1639329250000|2021-12-12 17:14:10|20049.95|19929.95|20053.69|19933.69|20053.69|19933.69|20049.79|19929.79|10
1639329260000|2021-12-12 17:14:20|20054.48|19934.48|20058.03|19938.03|20058.03|19938.03|20054.48|19934.48|10
1639329270000|2021-12-12 17:14:30|20058.36|19938.36|20055.24|19935.24|20058.36|19938.36|20055.24|19935.24|10
1639329280000|2021-12-12 17:14:40|20054.21|19934.21|20051.96|19931.96|20054.21|19934.21|20051.42|19931.42|10
1639329290000|2021-12-12 17:14:50|20051.63|19931.63|20054.08|19934.08|20054.08|19934.08|20051.43|19931.43|10
1639329300000|2021-12-12 17:15:00|20054.35|19934.35|20052.03|19932.03|20054.35|19934.35|20051.63|19931.63|10
1639329310000|2021-12-12 17:15:10|20052.63|19932.63|20051.34|19931.34|20053.25|19933.25|20050.94|19930.94|10
1639329320000|2021-12-12 17:15:20|20051.33|19931.33|20051.92|19931.92|20051.92|19931.92|20049.2|19929.2|10
1639329330000|2021-12-12 17:15:30|20052.16|19932.16|20049.95|19929.95|20052.41|19932.41|20049.95|19929.95|10
1639329340000|2021-12-12 17:15:40|20049.78|19929.78|20058.74|19938.74|20058.74|19938.74|20049.78|19929.78|10
1639329350000|2021-12-12 17:15:50|20058.15|19938.15|20059.12|19939.12|20059.12|19939.12|20056.55|19936.55|10
1639329360000|2021-12-12 17:16:00|20060.43|19940.43|20060.85|19940.85|20063.47|19943.47|20059.9|19939.9|10
1639329370000|2021-12-12 17:16:10|20060.56|19940.56|20060.45|19940.45|20060.56|19940.56|20059.52|19939.52|10
1639329380000|2021-12-12 17:16:20|20061.69|19941.69|20058.89|19938.89|20062.1|19942.1|20058.89|19938.89|10
1639329390000|2021-12-12 17:16:30|20058.57|19938.57|20064.03|19944.03|20064.03|19944.03|20058.57|19938.57|10
1639329400000|2021-12-12 17:16:40|20065.45|19945.45|20067.69|19947.69|20068.44|19948.44|20065.45|19945.45|10
1639329410000|2021-12-12 17:16:50|20067.77|19947.77|20071.99|19951.99|20071.99|19951.99|20067.77|19947.77|10
1639329420000|2021-12-12 17:17:00|20071.31|19951.31|20067.53|19947.53|20071.31|19951.31|20067.53|19947.53|9
1639329430000|2021-12-12 17:17:10|20068.06|19948.06|20068.2|19948.2|20068.92|19948.92|20068.06|19948.06|10
1639329440000|2021-12-12 17:17:20|20068.45|19948.45|20069.32|19949.32|20069.46|19949.46|20068.15|19948.15|9
1639329450000|2021-12-12 17:17:30|20069.19|19949.19|20073.04|19953.04|20073.94|19953.94|20069.19|19949.19|10
1639329460000|2021-12-12 17:17:40|20074.38|19954.38|20073.84|19953.84|20078.16|19958.16|20073.84|19953.84|10
1639329470000|2021-12-12 17:17:50|20074.07|19954.07|20086.26|19966.26|20086.26|19966.26|20074.07|19954.07|10
1639329480000|2021-12-12 17:18:00|20089.72|19969.72|20100.03|19980.03|20101.22|19981.22|20089.72|19969.72|10
1639329490000|2021-12-12 17:18:10|20097.08|19977.08|20089.74|19969.74|20097.08|19977.08|20089.34|19969.34|10
1639329500000|2021-12-12 17:18:20|20088.73|19968.73|20100.86|19980.86|20100.86|19980.86|20088.73|19968.73|10
1639329510000|2021-12-12 17:18:30|20103.4|19983.4|20095.55|19975.55|20103.93|19983.93|20095.55|19975.55|10
1639329520000|2021-12-12 17:18:40|20095.01|19975.01|20096.67|19976.67|20097.15|19977.15|20094.21|19974.21|10
1639329530000|2021-12-12 17:18:50|20096.1|19976.1|20097.97|19977.97|20098.26|19978.26|20096.08|19976.08|10
1639329540000|2021-12-12 17:19:00|20098.67|19978.67|20097.41|19977.41|20099.97|19979.97|20097.41|19977.41|10
1639329550000|2021-12-12 17:19:10|20096.64|19976.64|20088.8|19968.8|20096.64|19976.64|20088.8|19968.8|10
1639329560000|2021-12-12 17:19:20|20088.31|19968.31|20085.62|19965.62|20088.4|19968.4|20084.77|19964.77|10
1639329570000|2021-12-12 17:19:30|20085.24|19965.24|20081.82|19961.82|20085.24|19965.24|20081.82|19961.82|10
1639329580000|2021-12-12 17:19:40|20080.25|19960.25|20077.2|19957.2|20081.27|19961.27|20077|19957|10
1639329590000|2021-12-12 17:19:50|20077.41|19957.41|20077.82|19957.82|20078.89|19958.89|20077.05|19957.05|10
1639329600000|2021-12-12 17:20:00|20078.12|19958.12|20076.49|19956.49|20078.31|19958.31|20076.49|19956.49|10
1639329610000|2021-12-12 17:20:10|20076.61|19956.61|20077.65|19957.65|20077.97|19957.97|20074.93|19954.93|10
1639329620000|2021-12-12 17:20:20|20077.51|19957.51|20079.91|19959.91|20079.91|19959.91|20077.37|19957.37|9
1639329630000|2021-12-12 17:20:30|20080.63|19960.63|20086.41|19966.41|20086.93|19966.93|20080.63|19960.63|10
1639329640000|2021-12-12 17:20:40|20084.54|19964.54|20080.72|19960.72|20084.54|19964.54|20080.72|19960.72|10
1639329650000|2021-12-12 17:20:50|20080.75|19960.75|20082.64|19962.64|20082.64|19962.64|20080.26|19960.26|10
1639329660000|2021-12-12 17:21:00|20082.93|19962.93|20080.68|19960.68|20083.16|19963.16|20080.58|19960.58|10
1639329670000|2021-12-12 17:21:10|20080.51|19960.51|20079.08|19959.08|20080.69|19960.69|20078.81|19958.81|10
1639329680000|2021-12-12 17:21:20|20079.16|19959.16|20079.06|19959.06|20079.58|19959.58|20078.73|19958.73|10
1639329690000|2021-12-12 17:21:30|20079.37|19959.37|20078.39|19958.39|20080.05|19960.05|20078.39|19958.39|9
1639329700000|2021-12-12 17:21:40|20077.94|19957.94|20080.37|19960.37|20080.37|19960.37|20077.94|19957.94|9
1639329710000|2021-12-12 17:21:50|20080.28|19960.28|20082.25|19962.25|20082.25|19962.25|20080.28|19960.28|10
1639329720000|2021-12-12 17:22:00|20082.43|19962.43|20083.3|19963.3|20083.52|19963.52|20082.06|19962.06|10
1639329730000|2021-12-12 17:22:10|20083.5|19963.5|20083.62|19963.62|20083.64|19963.64|20083.2|19963.2|9
1639329740000|2021-12-12 17:22:20|20083.61|19963.61|20083.83|19963.83|20084.14|19964.14|20083.22|19963.22|10
1639329750000|2021-12-12 17:22:30|20083.66|19963.66|20082.56|19962.56|20083.95|19963.95|20082.38|19962.38|10
1639329760000|2021-12-12 17:22:40|20082.92|19962.92|20082.54|19962.54|20083.8|19963.8|20082.54|19962.54|10
1639329770000|2021-12-12 17:22:50|20082.82|19962.82|20081.61|19961.61|20083.45|19963.45|20081.33|19961.33|10
1639329780000|2021-12-12 17:23:00|20081.5|19961.5|20082.34|19962.34|20082.46|19962.46|20081.5|19961.5|10
1639329790000|2021-12-12 17:23:10|20081.47|19961.47|20083.81|19963.81|20083.81|19963.81|20081.32|19961.32|10
1639329800000|2021-12-12 17:23:20|20083.18|19963.18|20084.1|19964.1|20084.1|19964.1|20082.99|19962.99|10
1639329810000|2021-12-12 17:23:30|20083.81|19963.81|20081.1|19961.1|20083.81|19963.81|20081.1|19961.1|10
1639329820000|2021-12-12 17:23:40|20080.66|19960.66|20081.03|19961.03|20081.72|19961.72|20080.64|19960.64|10
1639329830000|2021-12-12 17:23:50|20081.14|19961.14|20082.2|19962.2|20082.38|19962.38|20080.66|19960.66|10
1639329840000|2021-12-12 17:24:00|20081.82|19961.82|20080.9|19960.9|20081.82|19961.82|20080.41|19960.41|10
1639329850000|2021-12-12 17:24:10|20081.23|19961.23|20081.58|19961.58|20081.93|19961.93|20080.85|19960.85|10
1639329860000|2021-12-12 17:24:20|20081.14|19961.14|20077.61|19957.61|20081.14|19961.14|20077.61|19957.61|10
1639329870000|2021-12-12 17:24:30|20076.12|19956.12|20074.75|19954.75|20076.47|19956.47|20074.43|19954.43|10
1639329880000|2021-12-12 17:24:40|20074.61|19954.61|20073.53|19953.53|20075.07|19955.07|20073.53|19953.53|9
1639329890000|2021-12-12 17:24:50|20073.28|19953.28|20069.98|19949.98|20073.64|19953.64|20069.98|19949.98|9
1639329900000|2021-12-12 17:25:00|20069.78|19949.78|20064.43|19944.43|20069.78|19949.78|20064.43|19944.43|10
1639329910000|2021-12-12 17:25:10|20064.33|19944.33|20059.42|19939.42|20064.33|19944.33|20059.09|19939.09|10
1639329920000|2021-12-12 17:25:20|20059.2|19939.2|20058.07|19938.07|20059.47|19939.47|20058.07|19938.07|10
1639329930000|2021-12-12 17:25:30|20058.51|19938.51|20056.46|19936.46|20058.7|19938.7|20056.46|19936.46|10
1639329940000|2021-12-12 17:25:40|20057.19|19937.19|20054.84|19934.84|20057.19|19937.19|20054.71|19934.71|10
1639329950000|2021-12-12 17:25:50|20054.95|19934.95|20052.36|19932.36|20054.95|19934.95|20051.75|19931.75|10
1639329960000|2021-12-12 17:26:00|20051.76|19931.76|20050.93|19930.93|20051.84|19931.84|20050.83|19930.83|10
1639329970000|2021-12-12 17:26:10|20051.2|19931.2|20050.78|19930.78|20051.25|19931.25|20049.79|19929.79|10
1639329980000|2021-12-12 17:26:20|20051.33|19931.33|20050.67|19930.67|20053.77|19933.77|20050.67|19930.67|10
1639329990000|2021-12-12 17:26:30|20050.86|19930.86|20052.89|19932.89|20052.99|19932.99|20050.86|19930.86|9
1639330000000|2021-12-12 17:26:40|20053.17|19933.17|20057.66|19937.66|20057.66|19937.66|20052.9|19932.9|10
1639330010000|2021-12-12 17:26:50|20056.51|19936.51|20050.23|19930.23|20056.51|19936.51|20050.23|19930.23|10
1639330020000|2021-12-12 17:27:00|20050.15|19930.15|20049.24|19929.24|20050.15|19930.15|20049.01|19929.01|10
1639330030000|2021-12-12 17:27:10|20049.38|19929.38|20048.24|19928.24|20049.92|19929.92|20048.1|19928.1|10
1639330040000|2021-12-12 17:27:20|20047.47|19927.47|20049.63|19929.63|20049.7|19929.7|20047.47|19927.47|10
1639330050000|2021-12-12 17:27:30|20049.62|19929.62|20049.15|19929.15|20050.15|19930.15|20048.69|19928.69|9
1639330060000|2021-12-12 17:27:40|20049.45|19929.45|20047.41|19927.41|20049.45|19929.45|20047.41|19927.41|10
1639330070000|2021-12-12 17:27:50|20047.64|19927.64|20045.85|19925.85|20047.84|19927.84|20045.85|19925.85|10
1639330080000|2021-12-12 17:28:00|20045.65|19925.65|20042.43|19922.43|20045.65|19925.65|20042.43|19922.43|10
1639330090000|2021-12-12 17:28:10|20042.92|19922.92|20036.52|19916.52|20043.11|19923.11|20036.52|19916.52|10
1639330100000|2021-12-12 17:28:20|20036.62|19916.62|20037.71|19917.71|20037.71|19917.71|20035.69|19915.69|10
1639330110000|2021-12-12 17:28:30|20036.97|19916.97|20037.23|19917.23|20037.62|19917.62|20035.7|19915.7|10
1639330120000|2021-12-12 17:28:40|20038.1|19918.1|20035.66|19915.66|20038.1|19918.1|20035.66|19915.66|10
1639330130000|2021-12-12 17:28:50|20034.89|19914.89|20031.89|19911.89|20034.89|19914.89|20031.89|19911.89|10
1639330140000|2021-12-12 17:29:00|20031.18|19911.18|20029.25|19909.25|20031.18|19911.18|20029.25|19909.25|9
1639330150000|2021-12-12 17:29:10|20029.54|19909.54|20031.08|19911.08|20031.23|19911.23|20029.54|19909.54|10
1639330160000|2021-12-12 17:29:20|20030.48|19910.48|20033.7|19913.7|20033.7|19913.7|20030.48|19910.48|10
1639330170000|2021-12-12 17:29:30|20033.91|19913.91|20032.95|19912.95|20033.93|19913.93|20032.92|19912.92|10
1639330180000|2021-12-12 17:29:40|20032.71|19912.71|20033.11|19913.11|20033.17|19913.17|20031.65|19911.65|10
1639330190000|2021-12-12 17:29:50|20032.65|19912.65|20033.5|19913.5|20033.74|19913.74|20032.46|19912.46|10
1639330200000|2021-12-12 17:30:00|20033.67|19913.67|20033.84|19913.84|20033.84|19913.84|20032.62|19912.62|10
1639330210000|2021-12-12 17:30:10|20033.9|19913.9|20034.94|19914.94|20035.21|19915.21|20033.9|19913.9|8
1639330220000|2021-12-12 17:30:20|20035.26|19915.26|20034.23|19914.23|20035.37|19915.37|20034.23|19914.23|8
1639330230000|2021-12-12 17:30:30|20032.78|19912.78|20027.06|19907.06|20032.78|19912.78|20027.06|19907.06|10
1639330240000|2021-12-12 17:30:40|20022.9|19902.9|20009.55|19889.55|20022.9|19902.9|20007.27|19887.27|10
1639330250000|2021-12-12 17:30:50|20007.78|19887.78|20000.3|19880.3|20007.78|19887.78|19999.91|19879.91|10
1639330260000|2021-12-12 17:31:00|20001.45|19881.45|20001.35|19881.35|20001.77|19881.77|20000.97|19880.97|10
1639330270000|2021-12-12 17:31:10|20000.83|19880.83|19997.21|19877.21|20000.83|19880.83|19997.11|19877.11|9
1639330280000|2021-12-12 17:31:20|19996.55|19876.55|19992.57|19872.57|19997.6|19877.6|19992.57|19872.57|10
1639330290000|2021-12-12 17:31:30|19992.35|19872.35|19988.52|19868.52|19992.35|19872.35|19988.3|19868.3|10
1639330300000|2021-12-12 17:31:40|19988.77|19868.77|19982.27|19862.27|19988.86|19868.86|19982.27|19862.27|10
1639330310000|2021-12-12 17:31:50|19982.95|19862.95|19977.61|19857.61|19982.95|19862.95|19977.61|19857.61|10
1639330320000|2021-12-12 17:32:00|19977.43|19857.43|19971.44|19851.44|19977.43|19857.43|19971.44|19851.44|10
1639330330000|2021-12-12 17:32:10|19970.71|19850.71|19971.55|19851.55|19972.22|19852.22|19970.07|19850.07|9
1639330340000|2021-12-12 17:32:20|19971.89|19851.89|19968.36|19848.36|19971.89|19851.89|19968.36|19848.36|9
1639330350000|2021-12-12 17:32:30|19968.69|19848.69|19969.27|19849.27|19969.98|19849.98|19968.69|19848.69|9
1639330360000|2021-12-12 17:32:40|19969.17|19849.17|19970.38|19850.38|19970.38|19850.38|19969.11|19849.11|10
1639330370000|2021-12-12 17:32:50|19970.96|19850.96|19977.33|19857.33|19977.33|19857.33|19970.96|19850.96|9
1639330380000|2021-12-12 17:33:00|19977.35|19857.35|19979.94|19859.94|19980.91|19860.91|19977.35|19857.35|10
1639330390000|2021-12-12 17:33:10|19979.33|19859.33|19974.97|19854.97|19979.33|19859.33|19974.85|19854.85|10
1639330400000|2021-12-12 17:33:20|19974.48|19854.48|19969.62|19849.62|19974.48|19854.48|19969.62|19849.62|10
1639330410000|2021-12-12 17:33:30|19969.05|19849.05|19967.99|19847.99|19969.06|19849.06|19967.99|19847.99|10
1639330420000|2021-12-12 17:33:40|19968.36|19848.36|19970.14|19850.14|19970.7|19850.7|19968.36|19848.36|10
1639330430000|2021-12-12 17:33:50|19970.28|19850.28|19971.42|19851.42|19971.42|19851.42|19970.28|19850.28|8
1639330440000|2021-12-12 17:34:00|19971.56|19851.56|19975.39|19855.39|19975.42|19855.42|19971.56|19851.56|10
1639330450000|2021-12-12 17:34:10|19974.87|19854.87|19978.65|19858.65|19979.49|19859.49|19974.36|19854.36|10
1639330460000|2021-12-12 17:34:20|19978.82|19858.82|19982.11|19862.11|19982.11|19862.11|19978.13|19858.13|10
1639330470000|2021-12-12 17:34:30|19982.65|19862.65|19984.18|19864.18|19984.65|19864.65|19982.65|19862.65|9
1639330480000|2021-12-12 17:34:40|19985.11|19865.11|19984.81|19864.81|19985.11|19865.11|19984.09|19864.09|10
1639330490000|2021-12-12 17:34:50|19984.68|19864.68|19988.37|19868.37|19988.4|19868.4|19984.68|19864.68|9
1639330500000|2021-12-12 17:35:00|19988.5|19868.5|19988.25|19868.25|19988.97|19868.97|19988.25|19868.25|10
1639330510000|2021-12-12 17:35:10|19988.66|19868.66|19990.02|19870.02|19990.02|19870.02|19988.27|19868.27|10
1639330520000|2021-12-12 17:35:20|19990.12|19870.12|19991.09|19871.09|19991.09|19871.09|19990.12|19870.12|10
1639330530000|2021-12-12 17:35:30|19991.01|19871.01|19996.62|19876.62|19997.13|19877.13|19991.01|19871.01|10
1639330540000|2021-12-12 17:35:40|19997.35|19877.35|19992.74|19872.74|19998.15|19878.15|19992.74|19872.74|10
1639330550000|2021-12-12 17:35:50|19991.92|19871.92|19972.81|19852.81|19991.92|19871.92|19972.81|19852.81|10
1639330560000|2021-12-12 17:36:00|19972.62|19852.62|19963.27|19843.27|19972.62|19852.62|19963.27|19843.27|10
1639330570000|2021-12-12 17:36:10|19963.75|19843.75|19956.52|19836.52|19963.75|19843.75|19956.52|19836.52|10
1639330580000|2021-12-12 17:36:20|19955.95|19835.95|19959.56|19839.56|19959.56|19839.56|19955.95|19835.95|10
1639330590000|2021-12-12 17:36:30|19958.65|19838.65|19966.67|19846.67|19966.94|19846.94|19958.65|19838.65|10
1639330600000|2021-12-12 17:36:40|19967.39|19847.39|19967.83|19847.83|19967.83|19847.83|19966.15|19846.15|9
1639330610000|2021-12-12 17:36:50|19968.56|19848.56|19972.36|19852.36|19972.5|19852.5|19968.5|19848.5|10
1639330620000|2021-12-12 17:37:00|19973.17|19853.17|19974.32|19854.32|19974.49|19854.49|19973.17|19853.17|10
1639330630000|2021-12-12 17:37:10|19974.42|19854.42|19970.48|19850.48|19974.47|19854.47|19970.48|19850.48|10
1639330640000|2021-12-12 17:37:20|19970.15|19850.15|19968.81|19848.81|19970.18|19850.18|19968.52|19848.52|10
1639330650000|2021-12-12 17:37:30|19969.08|19849.08|19969.44|19849.44|19969.66|19849.66|19968.4|19848.4|10
1639330660000|2021-12-12 17:37:40|19967.78|19847.78|19970.21|19850.21|19970.5|19850.5|19967.78|19847.78|10
1639330670000|2021-12-12 17:37:50|19970.41|19850.41|19968.73|19848.73|19970.41|19850.41|19968.73|19848.73|10
1639330680000|2021-12-12 17:38:00|19968.8|19848.8|19975.5|19855.5|19975.5|19855.5|19968.8|19848.8|10
1639330690000|2021-12-12 17:38:10|19974.51|19854.51|19972.49|19852.49|19974.58|19854.58|19972.49|19852.49|10
1639330700000|2021-12-12 17:38:20|19972.23|19852.23|19971.56|19851.56|19973.99|19853.99|19971.56|19851.56|10
1639330710000|2021-12-12 17:38:30|19971.5|19851.5|19970.23|19850.23|19971.5|19851.5|19969.46|19849.46|9
1639330720000|2021-12-12 17:38:40|19969.98|19849.98|19975.81|19855.81|19975.81|19855.81|19969.98|19849.98|10
1639330730000|2021-12-12 17:38:50|19973.9|19853.9|19978.6|19858.6|19978.6|19858.6|19973.9|19853.9|9
1639330740000|2021-12-12 17:39:00|19978.97|19858.97|19978.43|19858.43|19979.97|19859.97|19978.43|19858.43|9
1639330750000|2021-12-12 17:39:10|19979.33|19859.33|19980.3|19860.3|19980.36|19860.36|19978.39|19858.39|9
1639330760000|2021-12-12 17:39:20|19980.44|19860.44|19985.4|19865.4|19985.4|19865.4|19980.44|19860.44|10
1639330770000|2021-12-12 17:39:30|19986.4|19866.4|19987.7|19867.7|19987.88|19867.88|19985.42|19865.42|10
1639330780000|2021-12-12 17:39:40|19987.66|19867.66|19988.88|19868.88|19989.44|19869.44|19987.51|19867.51|10
1639330790000|2021-12-12 17:39:50|19989.32|19869.32|19991.46|19871.46|19991.46|19871.46|19989.14|19869.14|10
1639330800000|2021-12-12 17:40:00|19990.97|19870.97|19996.62|19876.62|19996.62|19876.62|19990.59|19870.59|10
1639330810000|2021-12-12 17:40:10|19997.97|19877.97|19998.25|19878.25|19999.22|19879.22|19997.79|19877.79|9
1639330820000|2021-12-12 17:40:20|19997.82|19877.82|20003.52|19883.52|20003.58|19883.58|19997.82|19877.82|10
1639330830000|2021-12-12 17:40:30|20003.41|19883.41|20006.63|19886.63|20006.69|19886.69|20003.41|19883.41|10
1639330840000|2021-12-12 17:40:40|20007.15|19887.15|20006.11|19886.11|20007.76|19887.76|20006.11|19886.11|10
1639330850000|2021-12-12 17:40:50|20005.78|19885.78|20002.67|19882.67|20005.81|19885.81|20002.24|19882.24|10
1639330860000|2021-12-12 17:41:00|20003.5|19883.5|20010.09|19890.09|20010.13|19890.13|20003.5|19883.5|10
1639330870000|2021-12-12 17:41:10|20010.13|19890.13|20009.59|19889.59|20011.12|19891.12|20009.59|19889.59|10
1639330880000|2021-12-12 17:41:20|20008.82|19888.82|20014.5|19894.5|20014.5|19894.5|20008.82|19888.82|10
1639330890000|2021-12-12 17:41:30|20015.92|19895.92|20023.3|19903.3|20023.3|19903.3|20015.92|19895.92|10
1639330900000|2021-12-12 17:41:40|20025.32|19905.32|20025.55|19905.55|20025.55|19905.55|20023.48|19903.48|10
1639330910000|2021-12-12 17:41:50|20026.08|19906.08|20031.27|19911.27|20031.27|19911.27|20026.08|19906.08|10
1639330920000|2021-12-12 17:42:00|20031.83|19911.83|20038.19|19918.19|20038.19|19918.19|20031.12|19911.12|10
1639330930000|2021-12-12 17:42:10|20038.52|19918.52|20037.18|19917.18|20040.24|19920.24|20037.18|19917.18|10
1639330940000|2021-12-12 17:42:20|20036.95|19916.95|20030.79|19910.79|20036.95|19916.95|20030.61|19910.61|10
1639330950000|2021-12-12 17:42:30|20031.07|19911.07|20021.26|19901.26|20033.18|19913.18|20021.26|19901.26|10
1639330960000|2021-12-12 17:42:40|20020.63|19900.63|20011.16|19891.16|20020.63|19900.63|20011.16|19891.16|10
1639330970000|2021-12-12 17:42:50|20011.47|19891.47|20016.13|19896.13|20016.13|19896.13|20011.47|19891.47|10
1639330980000|2021-12-12 17:43:00|20016.01|19896.01|20019.57|19899.57|20019.57|19899.57|20016.01|19896.01|10
1639330990000|2021-12-12 17:43:10|20019.74|19899.74|20016.96|19896.96|20019.95|19899.95|20016.96|19896.96|9
1639331000000|2021-12-12 17:43:20|20015.29|19895.29|20017.31|19897.31|20017.31|19897.31|20015.29|19895.29|10
1639331010000|2021-12-12 17:43:30|20017.42|19897.42|20018.63|19898.63|20018.63|19898.63|20016.89|19896.89|10
1639331020000|2021-12-12 17:43:40|20018.64|19898.64|20020.4|19900.4|20021.03|19901.03|20018.64|19898.64|10
1639331030000|2021-12-12 17:43:50|20020.54|19900.54|20015.92|19895.92|20020.54|19900.54|20015.92|19895.92|9
1639331040000|2021-12-12 17:44:00|20015.52|19895.52|20011.63|19891.63|20015.54|19895.54|20011.63|19891.63|10
1639331050000|2021-12-12 17:44:10|20012.07|19892.07|20015.07|19895.07|20015.07|19895.07|20012.07|19892.07|10
1639331060000|2021-12-12 17:44:20|20015.2|19895.2|20016.66|19896.66|20017.1|19897.1|20015.2|19895.2|10
1639331070000|2021-12-12 17:44:30|20016.63|19896.63|20017.24|19897.24|20017.52|19897.52|20016.08|19896.08|9
1639331080000|2021-12-12 17:44:40|20017.28|19897.28|20017.6|19897.6|20017.6|19897.6|20015.36|19895.36|10
1639331090000|2021-12-12 17:44:50|20017.57|19897.57|20017.71|19897.71|20018.58|19898.58|20017.51|19897.51|9
1639331100000|2021-12-12 17:45:00|20017.79|19897.79|20016.68|19896.68|20017.84|19897.84|20015.54|19895.54|10
1639331110000|2021-12-12 17:45:10|20017.27|19897.27|20017.45|19897.45|20018.81|19898.81|20016.23|19896.23|10
1639331120000|2021-12-12 17:45:20|20017.7|19897.7|20019.91|19899.91|20019.91|19899.91|20017.7|19897.7|10
1639331130000|2021-12-12 17:45:30|20019.96|19899.96|20020.16|19900.16|20021.55|19901.55|20019.96|19899.96|10
1639331140000|2021-12-12 17:45:40|20022.71|19902.71|20025.78|19905.78|20025.78|19905.78|20022.6|19902.6|9
1639331150000|2021-12-12 17:45:50|20027.25|19907.25|20032.63|19912.63|20032.63|19912.63|20027.21|19907.21|10
1639331160000|2021-12-12 17:46:00|20031.73|19911.73|20026.37|19906.37|20031.73|19911.73|20026.37|19906.37|10
1639331170000|2021-12-12 17:46:10|20025.98|19905.98|20022.88|19902.88|20025.98|19905.98|20022.85|19902.85|10
1639331180000|2021-12-12 17:46:20|20021.63|19901.63|20022.35|19902.35|20022.8|19902.8|20021.38|19901.38|10
1639331190000|2021-12-12 17:46:30|20022.42|19902.42|20023.42|19903.42|20023.76|19903.76|20022.26|19902.26|10
1639331200000|2021-12-12 17:46:40|20023.18|19903.18|20020.69|19900.69|20023.18|19903.18|20020.69|19900.69|10
1639331210000|2021-12-12 17:46:50|20021.63|19901.63|20027.54|19907.54|20027.54|19907.54|20021.63|19901.63|10
1639331220000|2021-12-12 17:47:00|20027.73|19907.73|20029.92|19909.92|20029.97|19909.97|20027.63|19907.63|10
1639331230000|2021-12-12 17:47:10|20030.05|19910.05|20030.25|19910.25|20031.69|19911.69|20029.78|19909.78|10
1639331240000|2021-12-12 17:47:20|20030.53|19910.53|20025.01|19905.01|20030.53|19910.53|20025.01|19905.01|10
1639331250000|2021-12-12 17:47:30|20025.12|19905.12|20033.51|19913.51|20033.52|19913.52|20024.43|19904.43|10
1639331260000|2021-12-12 17:47:40|20033.56|19913.56|20039.15|19919.15|20039.2|19919.2|20033.56|19913.56|10
1639331270000|2021-12-12 17:47:50|20040.5|19920.5|20046.31|19926.31|20046.79|19926.79|20040.5|19920.5|10
1639331280000|2021-12-12 17:48:00|20046.96|19926.96|20049.1|19929.1|20049.1|19929.1|20046.91|19926.91|10
1639331290000|2021-12-12 17:48:10|20049.13|19929.13|20049.5|19929.5|20049.55|19929.55|20048.32|19928.32|10
1639331300000|2021-12-12 17:48:20|20049.63|19929.63|20050.47|19930.47|20050.55|19930.55|20049.46|19929.46|9
1639331310000|2021-12-12 17:48:30|20050.59|19930.59|20055.07|19935.07|20055.07|19935.07|20050.38|19930.38|10
1639331320000|2021-12-12 17:48:40|20056.03|19936.03|20063.75|19943.75|20064.58|19944.58|20055.96|19935.96|10
1639331330000|2021-12-12 17:48:50|20062.82|19942.82|20054.76|19934.76|20062.82|19942.82|20054.76|19934.76|10
1639331340000|2021-12-12 17:49:00|20053.83|19933.83|20053.91|19933.91|20055.74|19935.74|20053.61|19933.61|10
1639331350000|2021-12-12 17:49:10|20054.89|19934.89|20056.68|19936.68|20057.34|19937.34|20054.89|19934.89|10
1639331360000|2021-12-12 17:49:20|20056.78|19936.78|20057.92|19937.92|20057.92|19937.92|20056.38|19936.38|10
1639331370000|2021-12-12 17:49:30|20056.42|19936.42|20063.99|19943.99|20063.99|19943.99|20056.42|19936.42|10
1639331380000|2021-12-12 17:49:40|20064.21|19944.21|20076.56|19956.56|20076.56|19956.56|20064.21|19944.21|10
1639331390000|2021-12-12 17:49:50|20077.08|19957.08|20073.42|19953.42|20078.47|19958.47|20073.42|19953.42|10
1639331400000|2021-12-12 17:50:00|20073.93|19953.93|20069.52|19949.52|20074.24|19954.24|20069.35|19949.35|10
1639331410000|2021-12-12 17:50:10|20069.36|19949.36|20067.69|19947.69|20070.25|19950.25|20067.69|19947.69|10
1639331420000|2021-12-12 17:50:20|20067.01|19947.01|20061.7|19941.7|20067.29|19947.29|20061.43|19941.43|10
1639331430000|2021-12-12 17:50:30|20061.48|19941.48|20063.35|19943.35|20063.35|19943.35|20061.48|19941.48|9
1639331440000|2021-12-12 17:50:40|20064.47|19944.47|20071.31|19951.31|20071.31|19951.31|20064.47|19944.47|9
1639331450000|2021-12-12 17:50:50|20072.48|19952.48|20075.06|19955.06|20075.33|19955.33|20072.48|19952.48|9
1639331460000|2021-12-12 17:51:00|20074.75|19954.75|20075.27|19955.27|20076.61|19956.61|20074.75|19954.75|9
1639331470000|2021-12-12 17:51:10|20075.26|19955.26|20077.43|19957.43|20077.43|19957.43|20075.26|19955.26|10
1639331480000|2021-12-12 17:51:20|20076.96|19956.96|20076.75|19956.75|20077.76|19957.76|20076.6|19956.6|10
1639331490000|2021-12-12 17:51:30|20075.86|19955.86|20074.28|19954.28|20075.92|19955.92|20072.67|19952.67|10
1639331500000|2021-12-12 17:51:40|20074.02|19954.02|20074.44|19954.44|20074.44|19954.44|20073.07|19953.07|9
1639331510000|2021-12-12 17:51:50|20074.13|19954.13|20074.69|19954.69|20074.69|19954.69|20072.78|19952.78|10
1639331520000|2021-12-12 17:52:00|20074.7|19954.7|20075.56|19955.56|20075.77|19955.77|20074.7|19954.7|8
1639331530000|2021-12-12 17:52:10|20075.82|19955.82|20076.37|19956.37|20077.2|19957.2|20075.75|19955.75|10
1639331540000|2021-12-12 17:52:20|20076.11|19956.11|20075.93|19955.93|20078.35|19958.35|20075.93|19955.93|10
1639331550000|2021-12-12 17:52:30|20074.86|19954.86|20074.46|19954.46|20075.73|19955.73|20074.46|19954.46|9
1639331560000|2021-12-12 17:52:40|20074.97|19954.97|20074|19954|20075.37|19955.37|20073.63|19953.63|10
1639331570000|2021-12-12 17:52:50|20073.34|19953.34|20073.89|19953.89|20075.04|19955.04|20072.97|19952.97|10
1639331580000|2021-12-12 17:53:00|20074.36|19954.36|20074.23|19954.23|20074.81|19954.81|20074.1|19954.1|9
1639331590000|2021-12-12 17:53:10|20074.28|19954.28|20073.06|19953.06|20074.28|19954.28|20073.06|19953.06|8
1639331600000|2021-12-12 17:53:20|20073.46|19953.46|20076.33|19956.33|20076.33|19956.33|20073.17|19953.17|10
1639331610000|2021-12-12 17:53:30|20077.67|19957.67|20083.6|19963.6|20083.6|19963.6|20077.67|19957.67|10
1639331620000|2021-12-12 17:53:40|20083.54|19963.54|20085.09|19965.09|20085.98|19965.98|20083.54|19963.54|10
1639331630000|2021-12-12 17:53:50|20085.46|19965.46|20085.57|19965.57|20086.16|19966.16|20085.36|19965.36|10
1639331640000|2021-12-12 17:54:00|20085.55|19965.55|20085.42|19965.42|20085.77|19965.77|20084.74|19964.74|10
1639331650000|2021-12-12 17:54:10|20085.73|19965.73|20084.53|19964.53|20087.04|19967.04|20084.53|19964.53|10
1639331660000|2021-12-12 17:54:20|20083.9|19963.9|20084.59|19964.59|20085.01|19965.01|20083.56|19963.56|9
1639331670000|2021-12-12 17:54:30|20084.84|19964.84|20087.03|19967.03|20087.03|19967.03|20084.63|19964.63|10
1639331680000|2021-12-12 17:54:40|20087.07|19967.07|20085.39|19965.39|20087.2|19967.2|20085.39|19965.39|10
1639331690000|2021-12-12 17:54:50|20085.95|19965.95|20086.63|19966.63|20086.63|19966.63|20085.12|19965.12|10
1639331700000|2021-12-12 17:55:00|20086.87|19966.87|20088.99|19968.99|20088.99|19968.99|20086.87|19966.87|10
1639331710000|2021-12-12 17:55:10|20089.22|19969.22|20090.58|19970.58|20090.8|19970.8|20089.22|19969.22|10
1639331720000|2021-12-12 17:55:20|20090.5|19970.5|20093.99|19973.99|20094.96|19974.96|20090.5|19970.5|9
1639331730000|2021-12-12 17:55:30|20093.63|19973.63|20098.39|19978.39|20098.71|19978.71|20093.63|19973.63|10
1639331740000|2021-12-12 17:55:40|20098.4|19978.4|20094.02|19974.02|20099.15|19979.15|20093.51|19973.51|10
1639331750000|2021-12-12 17:55:50|20093.93|19973.93|20088.51|19968.51|20094.1|19974.1|20088.51|19968.51|10
1639331760000|2021-12-12 17:56:00|20088.91|19968.91|20090.14|19970.14|20090.14|19970.14|20087.78|19967.78|10
1639331770000|2021-12-12 17:56:10|20090.45|19970.45|20089.61|19969.61|20090.45|19970.45|20089.54|19969.54|10
1639331780000|2021-12-12 17:56:20|20088.98|19968.98|20092.24|19972.24|20092.24|19972.24|20088.98|19968.98|9
1639331790000|2021-12-12 17:56:30|20092.37|19972.37|20093.35|19973.35|20093.43|19973.43|20092.08|19972.08|10
1639331800000|2021-12-12 17:56:40|20093.45|19973.45|20093.38|19973.38|20094.3|19974.3|20092.24|19972.24|10
1639331810000|2021-12-12 17:56:50|20092.34|19972.34|20095.61|19975.61|20095.61|19975.61|20092.34|19972.34|10
1639331820000|2021-12-12 17:57:00|20095.37|19975.37|20104.5|19984.5|20104.5|19984.5|20095.37|19975.37|10
1639331830000|2021-12-12 17:57:10|20104.19|19984.19|20101.36|19981.36|20104.19|19984.19|20101.36|19981.36|10
1639331840000|2021-12-12 17:57:20|20100.41|19980.41|20097.8|19977.8|20100.41|19980.41|20097.44|19977.44|8
1639331850000|2021-12-12 17:57:30|20098.43|19978.43|20099.65|19979.65|20099.65|19979.65|20098.2|19978.2|8
1639331860000|2021-12-12 17:57:40|20099.83|19979.83|20106.02|19986.02|20106.02|19986.02|20099.63|19979.63|9
1639331870000|2021-12-12 17:57:50|20107.28|19987.28|20104.55|19984.55|20107.28|19987.28|20104.55|19984.55|10
1639331880000|2021-12-12 17:58:00|20104.23|19984.23|20103.33|19983.33|20104.23|19984.23|20102.54|19982.54|10
1639331890000|2021-12-12 17:58:10|20103.39|19983.39|20104.58|19984.58|20105.29|19985.29|20102.62|19982.62|10
1639331900000|2021-12-12 17:58:20|20104.96|19984.96|20105.98|19985.98|20108.19|19988.19|20104.89|19984.89|10
1639331910000|2021-12-12 17:58:30|20105.96|19985.96|20106.74|19986.74|20106.74|19986.74|20104.72|19984.72|10
1639331920000|2021-12-12 17:58:40|20106.11|19986.11|20102.7|19982.7|20106.11|19986.11|20102.52|19982.52|10
1639331930000|2021-12-12 17:58:50|20102.31|19982.31|20104.27|19984.27|20104.27|19984.27|20102.31|19982.31|10
1639331940000|2021-12-12 17:59:00|20102.72|19982.72|20102.2|19982.2|20103.23|19983.23|20101.97|19981.97|9
1639331950000|2021-12-12 17:59:10|20102.12|19982.12|20101.72|19981.72|20102.61|19982.61|20101.46|19981.46|10
1639331960000|2021-12-12 17:59:20|20101.43|19981.43|20104.64|19984.64|20104.64|19984.64|20101.43|19981.43|10
1639331970000|2021-12-12 17:59:30|20104.42|19984.42|20105.71|19985.71|20106.04|19986.04|20104.42|19984.42|10
1639331980000|2021-12-12 17:59:40|20105.61|19985.61|20106.82|19986.82|20107.65|19987.65|20105.61|19985.61|10
1639331990000|2021-12-12 17:59:50|20106.48|19986.48|20106.45|19986.45|20107.49|19987.49|20105.88|19985.88|9
1639332000000|2021-12-12 18:00:00|20106.05|19986.05|20105.4|19985.4|20106.63|19986.63|20104.83|19984.83|10
1639332010000|2021-12-12 18:00:10|20105.78|19985.78|20113.82|19993.82|20113.82|19993.82|20105.78|19985.78|10
1639332020000|2021-12-12 18:00:20|20118.43|19998.43|20124.41|20004.41|20124.41|20004.41|20118.16|19998.16|10
1639332030000|2021-12-12 18:00:30|20126.4|20006.4|20122.48|20002.48|20126.52|20006.52|20122.48|20002.48|10
1639332040000|2021-12-12 18:00:40|20122.38|20002.38|20121.14|20001.14|20122.71|20002.71|20120.36|20000.36|10
1639332050000|2021-12-12 18:00:50|20121.94|20001.94|20121.9|20001.9|20123.66|20003.66|20121.78|20001.78|10
1639332060000|2021-12-12 18:01:00|20120.67|20000.67|20119.38|19999.38|20121.22|20001.22|20118.28|19998.28|10
1639332070000|2021-12-12 18:01:10|20119.24|19999.24|20122.91|20002.91|20122.91|20002.91|20118.57|19998.57|10
1639332080000|2021-12-12 18:01:20|20123|20003|20126.75|20006.75|20129.42|20009.42|20123|20003|10
1639332090000|2021-12-12 18:01:30|20126.49|20006.49|20129.39|20009.39|20130.96|20010.96|20126.32|20006.32|9
1639332100000|2021-12-12 18:01:40|20136.04|20016.04|20141.53|20021.53|20141.53|20021.53|20136.04|20016.04|10
1639332110000|2021-12-12 18:01:50|20141.3|20021.3|20156.82|20036.82|20156.82|20036.82|20141.3|20021.3|10
1639332120000|2021-12-12 18:02:00|20160.35|20040.35|20157.38|20037.38|20161.18|20041.18|20157.38|20037.38|10
1639332130000|2021-12-12 18:02:10|20155.99|20035.99|20152.26|20032.26|20155.99|20035.99|20152.24|20032.24|10
1639332140000|2021-12-12 18:02:20|20151.81|20031.81|20152.18|20032.18|20152.18|20032.18|20150.24|20030.24|10
1639332150000|2021-12-12 18:02:30|20151.99|20031.99|20152.22|20032.22|20152.69|20032.69|20150.98|20030.98|10
1639332160000|2021-12-12 18:02:40|20152.08|20032.08|20152.15|20032.15|20152.9|20032.9|20151.59|20031.59|10
1639332170000|2021-12-12 18:02:50|20151.78|20031.78|20150.3|20030.3|20152.31|20032.31|20150.2|20030.2|10
1639332180000|2021-12-12 18:03:00|20149.69|20029.69|20155.02|20035.02|20155.12|20035.12|20149.69|20029.69|10
1639332190000|2021-12-12 18:03:10|20154.97|20034.97|20154.18|20034.18|20154.97|20034.97|20152.86|20032.86|10
1639332200000|2021-12-12 18:03:20|20154.37|20034.37|20152.33|20032.33|20154.37|20034.37|20151.17|20031.17|10
1639332210000|2021-12-12 18:03:30|20151.26|20031.26|20154.99|20034.99|20154.99|20034.99|20151.26|20031.26|10
1639332220000|2021-12-12 18:03:40|20155.86|20035.86|20158.5|20038.5|20158.5|20038.5|20155.86|20035.86|9
1639332230000|2021-12-12 18:03:50|20158.3|20038.3|20164.56|20044.56|20164.56|20044.56|20158.15|20038.15|10
1639332240000|2021-12-12 18:04:00|20167.11|20047.11|20173.6|20053.6|20173.6|20053.6|20166.8|20046.8|10
1639332250000|2021-12-12 18:04:10|20174.08|20054.08|20180.03|20060.03|20180.17|20060.17|20174.08|20054.08|10
1639332260000|2021-12-12 18:04:20|20181.15|20061.15|20177.22|20057.22|20181.15|20061.15|20177.22|20057.22|10
1639332270000|2021-12-12 18:04:30|20177.89|20057.89|20168.6|20048.6|20177.89|20057.89|20168.6|20048.6|10
1639332280000|2021-12-12 18:04:40|20167.76|20047.76|20168.14|20048.14|20168.27|20048.27|20167.03|20047.03|10
1639332290000|2021-12-12 18:04:50|20169.05|20049.05|20168.98|20048.98|20170.42|20050.42|20168.81|20048.81|10
1639332300000|2021-12-12 18:05:00|20168.76|20048.76|20168.21|20048.21|20168.76|20048.76|20165.47|20045.47|9
1639332310000|2021-12-12 18:05:10|20167.96|20047.96|20189.74|20069.74|20189.74|20069.74|20167.96|20047.96|10
1639332320000|2021-12-12 18:05:20|20192.73|20072.73|20200.11|20080.11|20200.11|20080.11|20192.73|20072.73|10
1639332330000|2021-12-12 18:05:30|20200.71|20080.71|20195.9|20075.9|20200.71|20080.71|20195.9|20075.9|10
1639332340000|2021-12-12 18:05:40|20192.64|20072.64|20192.22|20072.22|20192.64|20072.64|20188.97|20068.97|10
1639332350000|2021-12-12 18:05:50|20192.21|20072.21|20190.27|20070.27|20193.49|20073.49|20190.27|20070.27|9
1639332360000|2021-12-12 18:06:00|20190.52|20070.52|20188.68|20068.68|20190.52|20070.52|20188.28|20068.28|10
1639332370000|2021-12-12 18:06:10|20189.17|20069.17|20194.29|20074.29|20194.29|20074.29|20188.63|20068.63|10
1639332380000|2021-12-12 18:06:20|20194.34|20074.34|20195.46|20075.46|20196.7|20076.7|20194.34|20074.34|10
1639332390000|2021-12-12 18:06:30|20195.42|20075.42|20195.36|20075.36|20196.4|20076.4|20195.36|20075.36|10
1639332400000|2021-12-12 18:06:40|20195.13|20075.13|20195.72|20075.72|20195.73|20075.73|20193.56|20073.56|10
1639332410000|2021-12-12 18:06:50|20194.78|20074.78|20200.5|20080.5|20200.5|20080.5|20194.77|20074.77|10
1639332420000|2021-12-12 18:07:00|20201.25|20081.25|20204.54|20084.54|20204.54|20084.54|20201.25|20081.25|10
1639332430000|2021-12-12 18:07:10|20203.32|20083.32|20202.9|20082.9|20203.32|20083.32|20199.34|20079.34|9
1639332440000|2021-12-12 18:07:20|20203.5|20083.5|20207.41|20087.41|20207.5|20087.5|20201.82|20081.82|10
1639332450000|2021-12-12 18:07:30|20210.66|20090.66|20211.07|20091.07|20211.38|20091.38|20208.97|20088.97|9
1639332460000|2021-12-12 18:07:40|20209.85|20089.85|20206.64|20086.64|20210.22|20090.22|20206.64|20086.64|10
1639332470000|2021-12-12 18:07:50|20206.23|20086.23|20208.89|20088.89|20208.97|20088.97|20205.13|20085.13|9
1639332480000|2021-12-12 18:08:00|20208.8|20088.8|20208.98|20088.98|20209.26|20089.26|20205.66|20085.66|10
1639332490000|2021-12-12 18:08:10|20209.01|20089.01|20211.1|20091.1|20211.57|20091.57|20208.11|20088.11|10
1639332500000|2021-12-12 18:08:20|20212.39|20092.39|20213.14|20093.14|20213.75|20093.75|20211.93|20091.93|10
1639332510000|2021-12-12 18:08:30|20213.13|20093.13|20215.22|20095.22|20215.22|20095.22|20213.13|20093.13|9
1639332520000|2021-12-12 18:08:40|20214.76|20094.76|20217.04|20097.04|20217.14|20097.14|20214.49|20094.49|10
1639332530000|2021-12-12 18:08:50|20216.74|20096.74|20216.94|20096.94|20217.11|20097.11|20215.44|20095.44|10
1639332540000|2021-12-12 18:09:00|20216.95|20096.95|20217.31|20097.31|20217.31|20097.31|20216.53|20096.53|10
1639332550000|2021-12-12 18:09:10|20218.55|20098.55|20223.37|20103.37|20223.37|20103.37|20218.55|20098.55|10
1639332560000|2021-12-12 18:09:20|20223.28|20103.28|20222.72|20102.72|20224.65|20104.65|20222.72|20102.72|10
1639332570000|2021-12-12 18:09:30|20222.85|20102.85|20223.76|20103.76|20223.76|20103.76|20222.15|20102.15|9
1639332580000|2021-12-12 18:09:40|20224.02|20104.02|20224.13|20104.13|20225.49|20105.49|20223.6|20103.6|10
1639332590000|2021-12-12 18:09:50|20224.06|20104.06|20221.88|20101.88|20224.06|20104.06|20220.53|20100.53|10
1639332600000|2021-12-12 18:10:00|20222.17|20102.17|20229.98|20109.98|20230.52|20110.52|20222.17|20102.17|10
1639332610000|2021-12-12 18:10:10|20229.23|20109.23|20246.03|20126.03|20246.03|20126.03|20227.01|20107.01|10
1639332620000|2021-12-12 18:10:20|20246.91|20126.91|20268.74|20148.74|20269.16|20149.16|20245.68|20125.68|10
1639332630000|2021-12-12 18:10:30|20262.98|20142.98|20260.48|20140.48|20267.73|20147.73|20258.22|20138.22|10
1639332640000|2021-12-12 18:10:40|20261.5|20141.5|20263.36|20143.36|20263.42|20143.42|20261.5|20141.5|10
1639332650000|2021-12-12 18:10:50|20263.41|20143.41|20250.48|20130.48|20263.97|20143.97|20250.48|20130.48|10
1639332660000|2021-12-12 18:11:00|20248.57|20128.57|20246.01|20126.01|20248.91|20128.91|20246.01|20126.01|10
1639332670000|2021-12-12 18:11:10|20245.15|20125.15|20242.79|20122.79|20245.15|20125.15|20242.69|20122.69|10
1639332680000|2021-12-12 18:11:20|20242.56|20122.56|20241.87|20121.87|20243.17|20123.17|20241.81|20121.81|10
1639332690000|2021-12-12 18:11:30|20241.19|20121.19|20240.39|20120.39|20241.19|20121.19|20239.04|20119.04|9
1639332700000|2021-12-12 18:11:40|20240.63|20120.63|20245.79|20125.79|20245.79|20125.79|20240.02|20120.02|10
1639332710000|2021-12-12 18:11:50|20243.46|20123.46|20246.83|20126.83|20248.85|20128.85|20243.46|20123.46|10
1639332720000|2021-12-12 18:12:00|20246|20126|20252.75|20132.75|20252.75|20132.75|20246|20126|10
1639332730000|2021-12-12 18:12:10|20252.61|20132.61|20247.94|20127.94|20252.61|20132.61|20247.38|20127.38|10
1639332740000|2021-12-12 18:12:20|20248.15|20128.15|20249.39|20129.39|20249.39|20129.39|20247.22|20127.22|10
1639332750000|2021-12-12 18:12:30|20249.81|20129.81|20265.54|20145.54|20265.54|20145.54|20249.81|20129.81|10
1639332760000|2021-12-12 18:12:40|20264.88|20144.88|20280.83|20160.83|20280.83|20160.83|20264.88|20144.88|10
1639332770000|2021-12-12 18:12:50|20280.77|20160.77|20279.25|20159.25|20280.77|20160.77|20277.66|20157.66|10
1639332780000|2021-12-12 18:13:00|20278.1|20158.1|20272.85|20152.85|20278.96|20158.96|20270.34|20150.34|10
1639332790000|2021-12-12 18:13:10|20273.11|20153.11|20279.59|20159.59|20279.59|20159.59|20273.11|20153.11|10
1639332800000|2021-12-12 18:13:20|20281.07|20161.07|20280.08|20160.08|20281.07|20161.07|20277.59|20157.59|10
1639332810000|2021-12-12 18:13:30|20280.53|20160.53|20283.38|20163.38|20283.38|20163.38|20279.7|20159.7|10
1639332820000|2021-12-12 18:13:40|20283.24|20163.24|20284.22|20164.22|20284.47|20164.47|20282.86|20162.86|10
1639332830000|2021-12-12 18:13:50|20284.75|20164.75|20284.25|20164.25|20285.56|20165.56|20283.94|20163.94|10
1639332840000|2021-12-12 18:14:00|20284.84|20164.84|20279.63|20159.63|20285.83|20165.83|20279.63|20159.63|9
1639332850000|2021-12-12 18:14:10|20279.54|20159.54|20281.3|20161.3|20281.3|20161.3|20278.6|20158.6|10
1639332860000|2021-12-12 18:14:20|20280.39|20160.39|20281.12|20161.12|20282.91|20162.91|20280.39|20160.39|10
1639332870000|2021-12-12 18:14:30|20281.91|20161.91|20284.56|20164.56|20284.56|20164.56|20281.49|20161.49|10
1639332880000|2021-12-12 18:14:40|20286.51|20166.51|20288.01|20168.01|20288.52|20168.52|20286.47|20166.47|10
1639332890000|2021-12-12 18:14:50|20286.95|20166.95|20286.63|20166.63|20287.35|20167.35|20286.1|20166.1|10
1639332900000|2021-12-12 18:15:00|20285.16|20165.16|20285.21|20165.21|20285.21|20165.21|20280.51|20160.51|10
1639332910000|2021-12-12 18:15:10|20285.79|20165.79|20291.9|20171.9|20291.9|20171.9|20285.66|20165.66|10
1639332920000|2021-12-12 18:15:20|20292.37|20172.37|20300.63|20180.63|20300.63|20180.63|20291.01|20171.01|10
1639332930000|2021-12-12 18:15:30|20303.43|20183.43|20308.84|20188.84|20309.02|20189.02|20303.43|20183.43|10
1639332940000|2021-12-12 18:15:40|20309.17|20189.17|20313.31|20193.31|20313.31|20193.31|20309.17|20189.17|9
1639332950000|2021-12-12 18:15:50|20313.01|20193.01|20317.03|20197.03|20317.03|20197.03|20313.01|20193.01|10
1639332960000|2021-12-12 18:16:00|20317.71|20197.71|20323.03|20203.03|20323.03|20203.03|20317.71|20197.71|10
1639332970000|2021-12-12 18:16:10|20323.9|20203.9|20326.98|20206.98|20326.98|20206.98|20323.9|20203.9|10
1639332980000|2021-12-12 18:16:20|20328.1|20208.1|20327.81|20207.81|20328.4|20208.4|20326.19|20206.19|10
1639332990000|2021-12-12 18:16:30|20329.91|20209.91|20329.01|20209.01|20330.34|20210.34|20328.69|20208.69|10
1639333000000|2021-12-12 18:16:40|20328.52|20208.52|20320.7|20200.7|20328.52|20208.52|20320.7|20200.7|10
1639333010000|2021-12-12 18:16:50|20321.37|20201.37|20322.3|20202.3|20323.26|20203.26|20320.91|20200.91|10
1639333020000|2021-12-12 18:17:00|20322.86|20202.86|20321.83|20201.83|20323.1|20203.1|20321.83|20201.83|9
1639333030000|2021-12-12 18:17:10|20321.45|20201.45|20320.84|20200.84|20323.3|20203.3|20320.84|20200.84|10
1639333040000|2021-12-12 18:17:20|20320.76|20200.76|20312.37|20192.37|20320.76|20200.76|20312.37|20192.37|9
1639333050000|2021-12-12 18:17:30|20311.97|20191.97|20312.23|20192.23|20313.11|20193.11|20311.15|20191.15|10
1639333060000|2021-12-12 18:17:40|20311.87|20191.87|20310.79|20190.79|20313.19|20193.19|20310.79|20190.79|10
1639333070000|2021-12-12 18:17:50|20310.92|20190.92|20310.78|20190.78|20311.7|20191.7|20310.29|20190.29|10
1639333080000|2021-12-12 18:18:00|20309.94|20189.94|20308.08|20188.08|20310.73|20190.73|20308.08|20188.08|10
1639333090000|2021-12-12 18:18:10|20308.23|20188.23|20306.28|20186.28|20308.23|20188.23|20306.01|20186.01|10
1639333100000|2021-12-12 18:18:20|20307.16|20187.16|20307.67|20187.67|20308.44|20188.44|20307.16|20187.16|10
1639333110000|2021-12-12 18:18:30|20307.95|20187.95|20307.14|20187.14|20307.95|20187.95|20306.67|20186.67|10
1639333120000|2021-12-12 18:18:40|20306.89|20186.89|20303.01|20183.01|20307.39|20187.39|20303.01|20183.01|9
1639333130000|2021-12-12 18:18:50|20302.2|20182.2|20304.07|20184.07|20304.07|20184.07|20301.87|20181.87|10
1639333140000|2021-12-12 18:19:00|20304.3|20184.3|20306.55|20186.55|20307.12|20187.12|20304.3|20184.3|9
1639333150000|2021-12-12 18:19:10|20306.35|20186.35|20305.83|20185.83|20306.35|20186.35|20305.04|20185.04|10
1639333160000|2021-12-12 18:19:20|20305.38|20185.38|20304.16|20184.16|20305.67|20185.67|20304.16|20184.16|10
1639333170000|2021-12-12 18:19:30|20303.65|20183.65|20301.73|20181.73|20303.65|20183.65|20301.73|20181.73|9
1639333180000|2021-12-12 18:19:40|20302|20182|20299.46|20179.46|20302.06|20182.06|20298.7|20178.7|9
1639333190000|2021-12-12 18:19:50|20299.28|20179.28|20293.22|20173.22|20299.28|20179.28|20293.22|20173.22|10
1639333200000|2021-12-12 18:20:00|20293.23|20173.23|20290.43|20170.43|20293.6|20173.6|20290.43|20170.43|10
1639333210000|2021-12-12 18:20:10|20290.02|20170.02|20285.02|20165.02|20290.02|20170.02|20285.02|20165.02|10
1639333220000|2021-12-12 18:20:20|20283.63|20163.63|20285.44|20165.44|20285.44|20165.44|20283.63|20163.63|10
1639333230000|2021-12-12 18:20:30|20285.05|20165.05|20285.24|20165.24|20286.6|20166.6|20285.05|20165.05|10
1639333240000|2021-12-12 18:20:40|20285.31|20165.31|20286.82|20166.82|20287.62|20167.62|20285|20165|10
1639333250000|2021-12-12 18:20:50|20285.48|20165.48|20282.08|20162.08|20285.58|20165.58|20282.08|20162.08|10
1639333260000|2021-12-12 18:21:00|20281.73|20161.73|20280.63|20160.63|20281.76|20161.76|20280.1|20160.1|9
1639333270000|2021-12-12 18:21:10|20279.14|20159.14|20279|20159|20279.26|20159.26|20278.15|20158.15|10
1639333280000|2021-12-12 18:21:20|20279.49|20159.49|20279.84|20159.84|20279.84|20159.84|20279.12|20159.12|10
1639333290000|2021-12-12 18:21:30|20278.61|20158.61|20280.54|20160.54|20280.54|20160.54|20278.61|20158.61|10
1639333300000|2021-12-12 18:21:40|20280.89|20160.89|20279.95|20159.95|20282.27|20162.27|20279.95|20159.95|10
1639333310000|2021-12-12 18:21:50|20279.97|20159.97|20283.3|20163.3|20283.3|20163.3|20279.97|20159.97|10
1639333320000|2021-12-12 18:22:00|20284.77|20164.77|20285.52|20165.52|20285.52|20165.52|20284.61|20164.61|10
1639333330000|2021-12-12 18:22:10|20286.77|20166.77|20290.22|20170.22|20290.22|20170.22|20286.77|20166.77|10
1639333340000|2021-12-12 18:22:20|20291.31|20171.31|20294.54|20174.54|20294.54|20174.54|20290.93|20170.93|10
1639333350000|2021-12-12 18:22:30|20294.85|20174.85|20304.37|20184.37|20304.37|20184.37|20294.85|20174.85|10
1639333360000|2021-12-12 18:22:40|20304.98|20184.98|20302.67|20182.67|20304.98|20184.98|20302.67|20182.67|10
1639333370000|2021-12-12 18:22:50|20302.47|20182.47|20298.29|20178.29|20302.47|20182.47|20298.29|20178.29|10
1639333380000|2021-12-12 18:23:00|20298.57|20178.57|20295.66|20175.66|20298.57|20178.57|20295.66|20175.66|9
1639333390000|2021-12-12 18:23:10|20295.75|20175.75|20296.37|20176.37|20296.97|20176.97|20295.73|20175.73|10
1639333400000|2021-12-12 18:23:20|20296.29|20176.29|20296.03|20176.03|20296.29|20176.29|20295.01|20175.01|9
1639333410000|2021-12-12 18:23:30|20295.69|20175.69|20297.57|20177.57|20297.57|20177.57|20295.54|20175.54|10
1639333420000|2021-12-12 18:23:40|20298.51|20178.51|20297.99|20177.99|20299.04|20179.04|20297.08|20177.08|10
1639333430000|2021-12-12 18:23:50|20297.76|20177.76|20298.9|20178.9|20299.14|20179.14|20297.76|20177.76|10
1639333440000|2021-12-12 18:24:00|20299.01|20179.01|20299.19|20179.19|20299.53|20179.53|20298.78|20178.78|10
1639333450000|2021-12-12 18:24:10|20299.47|20179.47|20301.46|20181.46|20301.46|20181.46|20299.47|20179.47|9
1639333460000|2021-12-12 18:24:20|20300.98|20180.98|20300.96|20180.96|20302.14|20182.14|20300.83|20180.83|9
1639333470000|2021-12-12 18:24:30|20300.71|20180.71|20302.85|20182.85|20302.85|20182.85|20300.71|20180.71|10
1639333480000|2021-12-12 18:24:40|20303.5|20183.5|20301.94|20181.94|20303.5|20183.5|20301.94|20181.94|10
1639333490000|2021-12-12 18:24:50|20301.53|20181.53|20301.53|20181.53|20302.86|20182.86|20301.44|20181.44|10
1639333500000|2021-12-12 18:25:00|20301.99|20181.99|20302.71|20182.71|20303.42|20183.42|20301.86|20181.86|10
1639333510000|2021-12-12 18:25:10|20302.47|20182.47|20304.09|20184.09|20304.09|20184.09|20301.87|20181.87|10
1639333520000|2021-12-12 18:25:20|20303.63|20183.63|20304.09|20184.09|20304.69|20184.69|20303.36|20183.36|10
1639333530000|2021-12-12 18:25:30|20304.33|20184.33|20304.24|20184.24|20305.11|20185.11|20304.15|20184.15|10
1639333540000|2021-12-12 18:25:40|20303.72|20183.72|20296|20176|20303.72|20183.72|20295.11|20175.11|10
1639333550000|2021-12-12 18:25:50|20294.92|20174.92|20282.11|20162.11|20294.92|20174.92|20282.11|20162.11|10
1639333560000|2021-12-12 18:26:00|20282.24|20162.24|20278.58|20158.58|20282.43|20162.43|20278.58|20158.58|9
1639333570000|2021-12-12 18:26:10|20277.49|20157.49|20264.56|20144.56|20277.49|20157.49|20264.56|20144.56|9
1639333580000|2021-12-12 18:26:20|20264.7|20144.7|20261.78|20141.78|20264.7|20144.7|20259.53|20139.53|10
1639333590000|2021-12-12 18:26:30|20261.81|20141.81|20261.38|20141.38|20262.2|20142.2|20261.33|20141.33|9
1639333600000|2021-12-12 18:26:40|20261.4|20141.4|20261.87|20141.87|20261.87|20141.87|20260.32|20140.32|10
1639333610000|2021-12-12 18:26:50|20262.07|20142.07|20262.22|20142.22|20262.26|20142.26|20261.35|20141.35|9
1639333620000|2021-12-12 18:27:00|20262.13|20142.13|20263.74|20143.74|20264|20144|20262.13|20142.13|10
1639333630000|2021-12-12 18:27:10|20263.65|20143.65|20259.31|20139.31|20263.84|20143.84|20258.72|20138.72|10
1639333640000|2021-12-12 18:27:20|20259.7|20139.7|20263.75|20143.75|20263.75|20143.75|20259.7|20139.7|10
1639333650000|2021-12-12 18:27:30|20263.85|20143.85|20266.87|20146.87|20266.87|20146.87|20263.49|20143.49|10
1639333660000|2021-12-12 18:27:40|20267.71|20147.71|20269.14|20149.14|20269.14|20149.14|20267.71|20147.71|10
1639333670000|2021-12-12 18:27:50|20269.51|20149.51|20270.61|20150.61|20270.98|20150.98|20269.51|20149.51|10
1639333680000|2021-12-12 18:28:00|20269.74|20149.74|20272.39|20152.39|20272.39|20152.39|20269.67|20149.67|10
1639333690000|2021-12-12 18:28:10|20272.35|20152.35|20277.28|20157.28|20277.56|20157.56|20272.35|20152.35|10
1639333700000|2021-12-12 18:28:20|20278.11|20158.11|20277.38|20157.38|20278.63|20158.63|20276.8|20156.8|9
1639333710000|2021-12-12 18:28:30|20276.66|20156.66|20275.42|20155.42|20276.66|20156.66|20274.74|20154.74|10
1639333720000|2021-12-12 18:28:40|20274.75|20154.75|20273.16|20153.16|20275.33|20155.33|20273.16|20153.16|10
1639333730000|2021-12-12 18:28:50|20272.97|20152.97|20270.03|20150.03|20272.97|20152.97|20270.03|20150.03|10
1639333740000|2021-12-12 18:29:00|20269.76|20149.76|20265.89|20145.89|20269.76|20149.76|20265.52|20145.52|10
1639333750000|2021-12-12 18:29:10|20266.63|20146.63|20274.92|20154.92|20274.92|20154.92|20264.77|20144.77|10
1639333760000|2021-12-12 18:29:20|20276.54|20156.54|20289.18|20169.18|20289.22|20169.22|20276.54|20156.54|10
1639333770000|2021-12-12 18:29:30|20290.65|20170.65|20288.7|20168.7|20290.65|20170.65|20285.85|20165.85|10
1639333780000|2021-12-12 18:29:40|20290.54|20170.54|20292.56|20172.56|20292.6|20172.6|20290.54|20170.54|10
1639333790000|2021-12-12 18:29:50|20293.13|20173.13|20294.69|20174.69|20294.69|20174.69|20292.63|20172.63|10
1639333800000|2021-12-12 18:30:00|20294.79|20174.79|20291.44|20171.44|20294.79|20174.79|20290.17|20170.17|10
1639333810000|2021-12-12 18:30:10|20292.11|20172.11|20297.37|20177.37|20298.24|20178.24|20292.11|20172.11|10
1639333820000|2021-12-12 18:30:20|20297.88|20177.88|20297.28|20177.28|20298.11|20178.11|20296.69|20176.69|9
1639333830000|2021-12-12 18:30:30|20298.42|20178.42|20294.95|20174.95|20298.59|20178.59|20294.95|20174.95|10
1639333840000|2021-12-12 18:30:40|20294.54|20174.54|20294.47|20174.47|20294.57|20174.57|20294.12|20174.12|9
1639333850000|2021-12-12 18:30:50|20294.41|20174.41|20294.24|20174.24|20294.82|20174.82|20293.68|20173.68|8
1639333860000|2021-12-12 18:31:00|20293.88|20173.88|20291.29|20171.29|20293.88|20173.88|20291.2|20171.2|10
1639333870000|2021-12-12 18:31:10|20291.18|20171.18|20296.29|20176.29|20296.29|20176.29|20291.18|20171.18|10
1639333880000|2021-12-12 18:31:20|20299.35|20179.35|20304.5|20184.5|20304.59|20184.59|20299.35|20179.35|10
1639333890000|2021-12-12 18:31:30|20304.85|20184.85|20302.91|20182.91|20304.85|20184.85|20302.21|20182.21|10
1639333900000|2021-12-12 18:31:40|20303.68|20183.68|20306.69|20186.69|20306.69|20186.69|20303.68|20183.68|10
1639333910000|2021-12-12 18:31:50|20307.35|20187.35|20311.68|20191.68|20311.68|20191.68|20307.35|20187.35|10
1639333920000|2021-12-12 18:32:00|20311.11|20191.11|20311.68|20191.68|20312.49|20192.49|20311.11|20191.11|10
1639333930000|2021-12-12 18:32:10|20311.31|20191.31|20306.27|20186.27|20311.31|20191.31|20306.27|20186.27|9
1639333940000|2021-12-12 18:32:20|20307.81|20187.81|20310.16|20190.16|20310.16|20190.16|20307.81|20187.81|10
1639333950000|2021-12-12 18:32:30|20310.94|20190.94|20317.14|20197.14|20317.14|20197.14|20310.49|20190.49|10
1639333960000|2021-12-12 18:32:40|20317.68|20197.68|20319.84|20199.84|20320.81|20200.81|20317.68|20197.68|10
1639333970000|2021-12-12 18:32:50|20317.88|20197.88|20316.48|20196.48|20317.88|20197.88|20316.29|20196.29|10
1639333980000|2021-12-12 18:33:00|20316.05|20196.05|20313.92|20193.92|20316.05|20196.05|20313.83|20193.83|10
1639333990000|2021-12-12 18:33:10|20313.9|20193.9|20309.23|20189.23|20313.9|20193.9|20309.23|20189.23|10
1639334000000|2021-12-12 18:33:20|20309.11|20189.11|20308.84|20188.84|20309.11|20189.11|20308.12|20188.12|9
1639334010000|2021-12-12 18:33:30|20308.97|20188.97|20304.04|20184.04|20308.97|20188.97|20304.04|20184.04|10
1639334020000|2021-12-12 18:33:40|20303.22|20183.22|20305.25|20185.25|20305.25|20185.25|20303.22|20183.22|10
1639334030000|2021-12-12 18:33:50|20305.19|20185.19|20308.49|20188.49|20308.49|20188.49|20305.19|20185.19|10
1639334040000|2021-12-12 18:34:00|20309.42|20189.42|20308.22|20188.22|20309.99|20189.99|20308.13|20188.13|10
1639334050000|2021-12-12 18:34:10|20308.88|20188.88|20311.44|20191.44|20311.99|20191.99|20308.88|20188.88|10
1639334060000|2021-12-12 18:34:20|20312.35|20192.35|20315.21|20195.21|20315.49|20195.49|20312.35|20192.35|10
1639334070000|2021-12-12 18:34:30|20315.57|20195.57|20316.45|20196.45|20316.53|20196.53|20315.43|20195.43|10
1639334080000|2021-12-12 18:34:40|20315.58|20195.58|20314.26|20194.26|20316.17|20196.17|20314.26|20194.26|9
1639334090000|2021-12-12 18:34:50|20314.21|20194.21|20314.65|20194.65|20314.65|20194.65|20313.85|20193.85|10
1639334100000|2021-12-12 18:35:00|20314.93|20194.93|20304.49|20184.49|20315.12|20195.12|20304.49|20184.49|10
1639334110000|2021-12-12 18:35:10|20303.17|20183.17|20295.55|20175.55|20303.17|20183.17|20295.55|20175.55|10
1639334120000|2021-12-12 18:35:20|20294.64|20174.64|20290.35|20170.35|20295.16|20175.16|20290.35|20170.35|10
1639334130000|2021-12-12 18:35:30|20288.82|20168.82|20282.23|20162.23|20288.82|20168.82|20281.3|20161.3|10
1639334140000|2021-12-12 18:35:40|20282.25|20162.25|20281.81|20161.81|20282.29|20162.29|20281.29|20161.29|10
1639334150000|2021-12-12 18:35:50|20282.83|20162.83|20282.18|20162.18|20282.83|20162.83|20280.66|20160.66|10
1639334160000|2021-12-12 18:36:00|20281.7|20161.7|20280.72|20160.72|20281.76|20161.76|20280.66|20160.66|10
1639334170000|2021-12-12 18:36:10|20280.57|20160.57|20279.27|20159.27|20280.93|20160.93|20279.27|20159.27|10
1639334180000|2021-12-12 18:36:20|20279.19|20159.19|20282.4|20162.4|20282.4|20162.4|20278.98|20158.98|10
1639334190000|2021-12-12 18:36:30|20283.23|20163.23|20282.93|20162.93|20284.1|20164.1|20282.01|20162.01|10
1639334200000|2021-12-12 18:36:40|20283.47|20163.47|20279.03|20159.03|20283.47|20163.47|20278.62|20158.62|10
1639334210000|2021-12-12 18:36:50|20279.36|20159.36|20277.5|20157.5|20279.36|20159.36|20277.5|20157.5|10
1639334220000|2021-12-12 18:37:00|20277.4|20157.4|20278.04|20158.04|20278.37|20158.37|20276.85|20156.85|9
1639334230000|2021-12-12 18:37:10|20278.98|20158.98|20270.36|20150.36|20280.28|20160.28|20270.36|20150.36|10
1639334240000|2021-12-12 18:37:20|20270.03|20150.03|20264.9|20144.9|20270.67|20150.67|20264.9|20144.9|10
1639334250000|2021-12-12 18:37:30|20263.86|20143.86|20261.31|20141.31|20263.86|20143.86|20260.28|20140.28|10
1639334260000|2021-12-12 18:37:40|20262.61|20142.61|20262.15|20142.15|20263.72|20143.72|20261.95|20141.95|10
1639334270000|2021-12-12 18:37:50|20261.06|20141.06|20257.91|20137.91|20261.06|20141.06|20257.91|20137.91|10
1639334280000|2021-12-12 18:38:00|20256.58|20136.58|20255.98|20135.98|20259.04|20139.04|20255.38|20135.38|10
1639334290000|2021-12-12 18:38:10|20256.64|20136.64|20255.92|20135.92|20257.17|20137.17|20255.92|20135.92|10
1639334300000|2021-12-12 18:38:20|20255.99|20135.99|20256.11|20136.11|20256.98|20136.98|20255.99|20135.99|10
1639334310000|2021-12-12 18:38:30|20256.26|20136.26|20259.62|20139.62|20259.62|20139.62|20256.26|20136.26|9
1639334320000|2021-12-12 18:38:40|20260.26|20140.26|20264.9|20144.9|20266.02|20146.02|20259.46|20139.46|10
1639334330000|2021-12-12 18:38:50|20266.08|20146.08|20268.99|20148.99|20269.25|20149.25|20265.9|20145.9|10
1639334340000|2021-12-12 18:39:00|20269.12|20149.12|20273.66|20153.66|20273.66|20153.66|20269.12|20149.12|9
1639334350000|2021-12-12 18:39:10|20273.38|20153.38|20275.08|20155.08|20275.14|20155.14|20273.38|20153.38|10
1639334360000|2021-12-12 18:39:20|20274.49|20154.49|20273.95|20153.95|20275.57|20155.57|20273.95|20153.95|8
1639334370000|2021-12-12 18:39:30|20274.09|20154.09|20273.66|20153.66|20274.09|20154.09|20272.4|20152.4|9
1639334380000|2021-12-12 18:39:40|20273.76|20153.76|20275.17|20155.17|20275.32|20155.32|20273.76|20153.76|10
1639334390000|2021-12-12 18:39:50|20274.73|20154.73|20273.68|20153.68|20274.73|20154.73|20273.24|20153.24|10
1639334400000|2021-12-12 18:40:00|20274.74|20154.74|20276.28|20156.28|20276.28|20156.28|20274.74|20154.74|10
1639334410000|2021-12-12 18:40:10|20276.63|20156.63|20278.39|20158.39|20279.15|20159.15|20276.4|20156.4|10
1639334420000|2021-12-12 18:40:20|20279.84|20159.84|20283.59|20163.59|20283.59|20163.59|20279.84|20159.84|10
1639334430000|2021-12-12 18:40:30|20284.69|20164.69|20286.08|20166.08|20286.08|20166.08|20284.47|20164.47|10
1639334440000|2021-12-12 18:40:40|20286.23|20166.23|20288.65|20168.65|20288.65|20168.65|20286.2|20166.2|10
1639334450000|2021-12-12 18:40:50|20288.4|20168.4|20289.58|20169.58|20289.58|20169.58|20288.34|20168.34|10
1639334460000|2021-12-12 18:41:00|20288.86|20168.86|20289.23|20169.23|20289.23|20169.23|20288.48|20168.48|10
1639334470000|2021-12-12 18:41:10|20290.05|20170.05|20290.44|20170.44|20290.99|20170.99|20289.9|20169.9|10
1639334480000|2021-12-12 18:41:20|20289.99|20169.99|20290.81|20170.81|20291.54|20171.54|20289.99|20169.99|10
1639334490000|2021-12-12 18:41:30|20290.41|20170.41|20286.4|20166.4|20290.46|20170.46|20286.4|20166.4|10
1639334500000|2021-12-12 18:41:40|20285.33|20165.33|20282.59|20162.59|20286.22|20166.22|20282.59|20162.59|10
1639334510000|2021-12-12 18:41:50|20281.26|20161.26|20279.47|20159.47|20281.26|20161.26|20278.51|20158.51|10
1639334520000|2021-12-12 18:42:00|20278.71|20158.71|20283.62|20163.62|20283.62|20163.62|20278.2|20158.2|10
1639334530000|2021-12-12 18:42:10|20284.21|20164.21|20287.2|20167.2|20288.18|20168.18|20284.21|20164.21|10
1639334540000|2021-12-12 18:42:20|20288.11|20168.11|20288.78|20168.78|20289.16|20169.16|20287.18|20167.18|10
1639334550000|2021-12-12 18:42:30|20287.96|20167.96|20291.13|20171.13|20291.29|20171.29|20287.61|20167.61|10
1639334560000|2021-12-12 18:42:40|20291.66|20171.66|20291.61|20171.61|20292.85|20172.85|20291.61|20171.61|10
1639334570000|2021-12-12 18:42:50|20289.6|20169.6|20288.14|20168.14|20290.5|20170.5|20288.14|20168.14|10
1639334580000|2021-12-12 18:43:00|20286.72|20166.72|20286.67|20166.67|20287.62|20167.62|20286.48|20166.48|10
1639334590000|2021-12-12 18:43:10|20285.52|20165.52|20285.22|20165.22|20285.66|20165.66|20284.86|20164.86|10
1639334600000|2021-12-12 18:43:20|20284.96|20164.96|20285.72|20165.72|20286.93|20166.93|20284.81|20164.81|10
1639334610000|2021-12-12 18:43:30|20286.25|20166.25|20283.93|20163.93|20286.41|20166.41|20283.93|20163.93|9
1639334620000|2021-12-12 18:43:40|20282.83|20162.83|20279.22|20159.22|20282.83|20162.83|20279.22|20159.22|10
1639334630000|2021-12-12 18:43:50|20278.62|20158.62|20276.9|20156.9|20278.65|20158.65|20275.7|20155.7|10
1639334640000|2021-12-12 18:44:00|20277.19|20157.19|20278.19|20158.19|20278.33|20158.33|20277.19|20157.19|9
1639334650000|2021-12-12 18:44:10|20277.55|20157.55|20278.43|20158.43|20278.43|20158.43|20277.11|20157.11|9
1639334660000|2021-12-12 18:44:20|20278.91|20158.91|20276.01|20156.01|20280.57|20160.57|20276.01|20156.01|10
1639334670000|2021-12-12 18:44:30|20275.75|20155.75|20277.04|20157.04|20277.04|20157.04|20274.45|20154.45|10
1639334680000|2021-12-12 18:44:40|20278.76|20158.76|20281.79|20161.79|20281.79|20161.79|20278.76|20158.76|9
1639334690000|2021-12-12 18:44:50|20281.94|20161.94|20285.17|20165.17|20285.17|20165.17|20281.94|20161.94|8
1639334700000|2021-12-12 18:45:00|20285.85|20165.85|20288.1|20168.1|20288.1|20168.1|20285.85|20165.85|10
1639334710000|2021-12-12 18:45:10|20288.09|20168.09|20286.29|20166.29|20288.58|20168.58|20285.69|20165.69|10
1639334720000|2021-12-12 18:45:20|20286.18|20166.18|20285.72|20165.72|20286.36|20166.36|20285.4|20165.4|10
1639334730000|2021-12-12 18:45:30|20285.2|20165.2|20276.88|20156.88|20285.2|20165.2|20276.88|20156.88|10
1639334740000|2021-12-12 18:45:40|20275.96|20155.96|20270.6|20150.6|20275.96|20155.96|20270.6|20150.6|10
1639334750000|2021-12-12 18:45:50|20270.42|20150.42|20266.53|20146.53|20271.19|20151.19|20266.53|20146.53|10
1639334760000|2021-12-12 18:46:00|20266.29|20146.29|20265.33|20145.33|20266.29|20146.29|20264.16|20144.16|10
1639334770000|2021-12-12 18:46:10|20265|20145|20267.21|20147.21|20267.21|20147.21|20264.96|20144.96|10
1639334780000|2021-12-12 18:46:20|20266.75|20146.75|20265.49|20145.49|20267.51|20147.51|20265.49|20145.49|9
1639334790000|2021-12-12 18:46:30|20265.16|20145.16|20266.55|20146.55|20266.55|20146.55|20264.33|20144.33|10
1639334800000|2021-12-12 18:46:40|20265.62|20145.62|20262.99|20142.99|20265.73|20145.73|20262.99|20142.99|9
1639334810000|2021-12-12 18:46:50|20263.24|20143.24|20257.69|20137.69|20263.24|20143.24|20257.69|20137.69|10
1639334820000|2021-12-12 18:47:00|20256.71|20136.71|20254.57|20134.57|20256.73|20136.73|20254.57|20134.57|9
1639334830000|2021-12-12 18:47:10|20254.67|20134.67|20254.94|20134.94|20255.12|20135.12|20253.8|20133.8|9
1639334840000|2021-12-12 18:47:20|20255.36|20135.36|20257.69|20137.69|20257.69|20137.69|20255.06|20135.06|10
1639334850000|2021-12-12 18:47:30|20256.96|20136.96|20254.39|20134.39|20257.05|20137.05|20254.39|20134.39|9
1639334860000|2021-12-12 18:47:40|20254.54|20134.54|20253.24|20133.24|20255.37|20135.37|20253.17|20133.17|8
1639334870000|2021-12-12 18:47:50|20253.27|20133.27|20253.61|20133.61|20253.81|20133.81|20253.26|20133.26|9
1639334880000|2021-12-12 18:48:00|20253.53|20133.53|20252.71|20132.71|20253.58|20133.58|20252.65|20132.65|10
1639334890000|2021-12-12 18:48:10|20252.72|20132.72|20250.93|20130.93|20253.92|20133.92|20250.84|20130.84|10
1639334900000|2021-12-12 18:48:20|20251.12|20131.12|20247.96|20127.96|20251.12|20131.12|20247.9|20127.9|10
1639334910000|2021-12-12 18:48:30|20248.18|20128.18|20248.36|20128.36|20249.1|20129.1|20247.98|20127.98|10
1639334920000|2021-12-12 18:48:40|20248.58|20128.58|20249.1|20129.1|20250.13|20130.13|20248.58|20128.58|10
1639334930000|2021-12-12 18:48:50|20249.06|20129.06|20250|20130|20251.8|20131.8|20248.99|20128.99|10
1639334940000|2021-12-12 18:49:00|20250.05|20130.05|20254.5|20134.5|20254.57|20134.57|20249.7|20129.7|10
1639334950000|2021-12-12 18:49:10|20254.36|20134.36|20255.58|20135.58|20256.84|20136.84|20253.7|20133.7|10
1639334960000|2021-12-12 18:49:20|20255.45|20135.45|20252.9|20132.9|20255.47|20135.47|20252.28|20132.28|10
1639334970000|2021-12-12 18:49:30|20252.87|20132.87|20253.22|20133.22|20253.22|20133.22|20252.58|20132.58|9
1639334980000|2021-12-12 18:49:40|20252.79|20132.79|20252.72|20132.72|20253.33|20133.33|20252.34|20132.34|9
1639334990000|2021-12-12 18:49:50|20253.49|20133.49|20254.26|20134.26|20254.26|20134.26|20253.17|20133.17|9
1639335000000|2021-12-12 18:50:00|20255.21|20135.21|20254.72|20134.72|20255.39|20135.39|20254.64|20134.64|10
1639335010000|2021-12-12 18:50:10|20255.24|20135.24|20253.44|20133.44|20255.24|20135.24|20252.54|20132.54|10
1639335020000|2021-12-12 18:50:20|20254.11|20134.11|20258.54|20138.54|20258.59|20138.59|20254.11|20134.11|10
1639335030000|2021-12-12 18:50:30|20259.38|20139.38|20260.28|20140.28|20260.68|20140.68|20259.38|20139.38|10
1639335040000|2021-12-12 18:50:40|20261.02|20141.02|20262.2|20142.2|20262.56|20142.56|20261.02|20141.02|9
1639335050000|2021-12-12 18:50:50|20262.83|20142.83|20262.51|20142.51|20263.36|20143.36|20262.51|20142.51|10
1639335060000|2021-12-12 18:51:00|20262.4|20142.4|20261.55|20141.55|20262.4|20142.4|20261.39|20141.39|10
1639335070000|2021-12-12 18:51:10|20261.76|20141.76|20264.97|20144.97|20265.28|20145.28|20261.76|20141.76|9
1639335080000|2021-12-12 18:51:20|20266.1|20146.1|20267.98|20147.98|20268.53|20148.53|20265.92|20145.92|10
1639335090000|2021-12-12 18:51:30|20268.32|20148.32|20270.82|20150.82|20270.82|20150.82|20268.24|20148.24|9
1639335100000|2021-12-12 18:51:40|20270.89|20150.89|20270.24|20150.24|20270.89|20150.89|20270.01|20150.01|10
1639335110000|2021-12-12 18:51:50|20271.11|20151.11|20272.37|20152.37|20272.68|20152.68|20271.11|20151.11|9
1639335120000|2021-12-12 18:52:00|20272.05|20152.05|20273.43|20153.43|20273.46|20153.46|20271.55|20151.55|10
1639335130000|2021-12-12 18:52:10|20274.42|20154.42|20275.87|20155.87|20275.87|20155.87|20274.42|20154.42|10
1639335140000|2021-12-12 18:52:20|20276.73|20156.73|20275.76|20155.76|20276.93|20156.93|20275.51|20155.51|10
1639335150000|2021-12-12 18:52:30|20276.01|20156.01|20279.4|20159.4|20279.4|20159.4|20275.76|20155.76|10
1639335160000|2021-12-12 18:52:40|20280.12|20160.12|20281.76|20161.76|20282.07|20162.07|20280.12|20160.12|10
1639335170000|2021-12-12 18:52:50|20280.24|20160.24|20279.34|20159.34|20280.24|20160.24|20278.87|20158.87|10
1639335180000|2021-12-12 18:53:00|20279.55|20159.55|20279.3|20159.3|20280.81|20160.81|20279.3|20159.3|10
1639335190000|2021-12-12 18:53:10|20278.83|20158.83|20273.74|20153.74|20278.83|20158.83|20273.74|20153.74|10
1639335200000|2021-12-12 18:53:20|20272.51|20152.51|20269.37|20149.37|20272.51|20152.51|20269.21|20149.21|10
1639335210000|2021-12-12 18:53:30|20269|20149|20266.47|20146.47|20269|20149|20266.47|20146.47|8
1639335220000|2021-12-12 18:53:40|20264.84|20144.84|20262.71|20142.71|20264.84|20144.84|20262.71|20142.71|10
1639335230000|2021-12-12 18:53:50|20261.59|20141.59|20257.05|20137.05|20261.59|20141.59|20256.32|20136.32|10
1639335240000|2021-12-12 18:54:00|20257.03|20137.03|20255.54|20135.54|20257.06|20137.06|20254.71|20134.71|9
1639335250000|2021-12-12 18:54:10|20254.95|20134.95|20256.52|20136.52|20256.52|20136.52|20254.95|20134.95|9
1639335260000|2021-12-12 18:54:20|20256.37|20136.37|20258.17|20138.17|20258.71|20138.71|20256.37|20136.37|10
1639335270000|2021-12-12 18:54:30|20259.63|20139.63|20258.16|20138.16|20259.63|20139.63|20257.95|20137.95|9
1639335280000|2021-12-12 18:54:40|20258.36|20138.36|20262.03|20142.03|20262.03|20142.03|20258.36|20138.36|10
1639335290000|2021-12-12 18:54:50|20262.08|20142.08|20266.6|20146.6|20266.6|20146.6|20262.08|20142.08|10
1639335300000|2021-12-12 18:55:00|20268.03|20148.03|20270.2|20150.2|20270.2|20150.2|20267.57|20147.57|8
1639335310000|2021-12-12 18:55:10|20270.21|20150.21|20268.03|20148.03|20270.21|20150.21|20268.03|20148.03|9
1639335320000|2021-12-12 18:55:20|20268.41|20148.41|20266.17|20146.17|20268.41|20148.41|20265.78|20145.78|10
1639335330000|2021-12-12 18:55:30|20265.87|20145.87|20260.35|20140.35|20265.87|20145.87|20260.16|20140.16|10
1639335340000|2021-12-12 18:55:40|20260.43|20140.43|20253.68|20133.68|20260.43|20140.43|20253.68|20133.68|10
1639335350000|2021-12-12 18:55:50|20253.54|20133.54|20250.85|20130.85|20253.54|20133.54|20250.66|20130.66|10
1639335360000|2021-12-12 18:56:00|20250.88|20130.88|20251.13|20131.13|20251.63|20131.63|20250.6|20130.6|10
1639335370000|2021-12-12 18:56:10|20251.29|20131.29|20253.16|20133.16|20253.36|20133.36|20251.29|20131.29|10
1639335380000|2021-12-12 18:56:20|20253.57|20133.57|20254.95|20134.95|20254.95|20134.95|20252.98|20132.98|10
1639335390000|2021-12-12 18:56:30|20254.99|20134.99|20260.02|20140.02|20260.12|20140.12|20254.99|20134.99|10
1639335400000|2021-12-12 18:56:40|20260.06|20140.06|20260.48|20140.48|20261.32|20141.32|20260.06|20140.06|10
1639335410000|2021-12-12 18:56:50|20259.69|20139.69|20262.29|20142.29|20262.29|20142.29|20259.69|20139.69|10
1639335420000|2021-12-12 18:57:00|20262.63|20142.63|20266.27|20146.27|20266.27|20146.27|20262.63|20142.63|10
1639335430000|2021-12-12 18:57:10|20266.5|20146.5|20269.74|20149.74|20269.85|20149.85|20266.5|20146.5|10
1639335440000|2021-12-12 18:57:20|20269.68|20149.68|20270.5|20150.5|20271.32|20151.32|20269.68|20149.68|10
1639335450000|2021-12-12 18:57:30|20270.95|20150.95|20273.94|20153.94|20273.94|20153.94|20270.77|20150.77|10
1639335460000|2021-12-12 18:57:40|20274.37|20154.37|20273.13|20153.13|20274.84|20154.84|20273.13|20153.13|10
1639335470000|2021-12-12 18:57:50|20273.31|20153.31|20273.41|20153.41|20273.64|20153.64|20272.87|20152.87|10
1639335480000|2021-12-12 18:58:00|20273.02|20153.02|20270.32|20150.32|20273.02|20153.02|20270.32|20150.32|9
1639335490000|2021-12-12 18:58:10|20270.17|20150.17|20269.62|20149.62|20270.42|20150.42|20269|20149|10
1639335500000|2021-12-12 18:58:20|20269.23|20149.23|20271.38|20151.38|20272.86|20152.86|20268.14|20148.14|9
1639335510000|2021-12-12 18:58:30|20270.99|20150.99|20270.63|20150.63|20270.99|20150.99|20269.68|20149.68|10
1639335520000|2021-12-12 18:58:40|20270.37|20150.37|20271.93|20151.93|20271.93|20151.93|20270.11|20150.11|10
1639335530000|2021-12-12 18:58:50|20272.05|20152.05|20274.95|20154.95|20275.51|20155.51|20272.05|20152.05|10
1639335540000|2021-12-12 18:59:00|20275.1|20155.1|20276.27|20156.27|20276.27|20156.27|20274.69|20154.69|10
1639335550000|2021-12-12 18:59:10|20277.16|20157.16|20276.6|20156.6|20277.25|20157.25|20276.6|20156.6|10
1639335560000|2021-12-12 18:59:20|20276.88|20156.88|20275.96|20155.96|20276.88|20156.88|20275.49|20155.49|10
1639335570000|2021-12-12 18:59:30|20275.6|20155.6|20281.42|20161.42|20281.42|20161.42|20275.56|20155.56|10
1639335580000|2021-12-12 18:59:40|20281.52|20161.52|20284.87|20164.87|20284.87|20164.87|20281.52|20161.52|10
1639335590000|2021-12-12 18:59:50|20284.99|20164.99|20285.05|20165.05|20286.86|20166.86|20283.72|20163.72|10
1639335600000|2021-12-12 19:00:00|20285.16|20165.16|20284.47|20164.47|20285.16|20165.16|20282.59|20162.59|10
1639335610000|2021-12-12 19:00:10|20284.97|20164.97|20286.3|20166.3|20286.37|20166.37|20283.28|20163.28|10
1639335620000|2021-12-12 19:00:20|20287.75|20167.75|20289.13|20169.13|20289.24|20169.24|20287.75|20167.75|10
1639335630000|2021-12-12 19:00:30|20289.43|20169.43|20287.31|20167.31|20289.43|20169.43|20287.31|20167.31|10
1639335640000|2021-12-12 19:00:40|20286.21|20166.21|20285.58|20165.58|20286.35|20166.35|20285.2|20165.2|10
1639335650000|2021-12-12 19:00:50|20284.67|20164.67|20287.01|20167.01|20287.2|20167.2|20284.67|20164.67|10
1639335660000|2021-12-12 19:01:00|20286.2|20166.2|20288.6|20168.6|20288.6|20168.6|20286.2|20166.2|9
1639335670000|2021-12-12 19:01:10|20292.32|20172.32|20294.67|20174.67|20294.86|20174.86|20292.32|20172.32|10
1639335680000|2021-12-12 19:01:20|20295.35|20175.35|20296.82|20176.82|20296.82|20176.82|20294.91|20174.91|10
1639335690000|2021-12-12 19:01:30|20297.31|20177.31|20300.36|20180.36|20300.36|20180.36|20297.31|20177.31|9
1639335700000|2021-12-12 19:01:40|20301.47|20181.47|20304.11|20184.11|20304.41|20184.41|20301.47|20181.47|10
1639335710000|2021-12-12 19:01:50|20304.67|20184.67|20311.44|20191.44|20311.44|20191.44|20304.67|20184.67|10
1639335720000|2021-12-12 19:02:00|20311.56|20191.56|20313.19|20193.19|20313.19|20193.19|20311.53|20191.53|10
1639335730000|2021-12-12 19:02:10|20313.82|20193.82|20319.1|20199.1|20319.1|20199.1|20313.28|20193.28|10
1639335740000|2021-12-12 19:02:20|20318.38|20198.38|20319.33|20199.33|20320.12|20200.12|20318.38|20198.38|9
1639335750000|2021-12-12 19:02:30|20320.83|20200.83|20320.55|20200.55|20321.96|20201.96|20320.55|20200.55|10
1639335760000|2021-12-12 19:02:40|20320.41|20200.41|20320.91|20200.91|20321.23|20201.23|20320.27|20200.27|10
1639335770000|2021-12-12 19:02:50|20320.98|20200.98|20321.76|20201.76|20321.79|20201.79|20320.89|20200.89|10
1639335780000|2021-12-12 19:03:00|20323.12|20203.12|20325.96|20205.96|20325.96|20205.96|20323.12|20203.12|10
1639335790000|2021-12-12 19:03:10|20325.84|20205.84|20328.18|20208.18|20328.18|20208.18|20325.84|20205.84|10
1639335800000|2021-12-12 19:03:20|20329.87|20209.87|20330.17|20210.17|20330.85|20210.85|20329.16|20209.16|10
1639335810000|2021-12-12 19:03:30|20330.24|20210.24|20336.04|20216.04|20337.01|20217.01|20330.24|20210.24|10
1639335820000|2021-12-12 19:03:40|20336.11|20216.11|20338.44|20218.44|20338.44|20218.44|20335.88|20215.88|10
1639335830000|2021-12-12 19:03:50|20338.42|20218.42|20336.86|20216.86|20338.45|20218.45|20336.28|20216.28|10
1639335840000|2021-12-12 19:04:00|20337.08|20217.08|20335.98|20215.98|20337.68|20217.68|20335.98|20215.98|9
1639335850000|2021-12-12 19:04:10|20335.33|20215.33|20330.25|20210.25|20335.55|20215.55|20330.25|20210.25|10
1639335860000|2021-12-12 19:04:20|20328.67|20208.67|20328.88|20208.88|20328.88|20208.88|20326.65|20206.65|10
1639335870000|2021-12-12 19:04:30|20329.19|20209.19|20321.64|20201.64|20329.19|20209.19|20321.64|20201.64|10
1639335880000|2021-12-12 19:04:40|20321.9|20201.9|20322.58|20202.58|20322.58|20202.58|20321.24|20201.24|10
1639335890000|2021-12-12 19:04:50|20323.32|20203.32|20326.09|20206.09|20326.09|20206.09|20323.32|20203.32|10
1639335900000|2021-12-12 19:05:00|20326.41|20206.41|20329.04|20209.04|20329.39|20209.39|20326.41|20206.41|9
1639335910000|2021-12-12 19:05:10|20329.22|20209.22|20329.23|20209.23|20330.31|20210.31|20329.17|20209.17|9
1639335920000|2021-12-12 19:05:20|20329|20209|20329.14|20209.14|20329.63|20209.63|20328.81|20208.81|10
1639335930000|2021-12-12 19:05:30|20330.84|20210.84|20329.85|20209.85|20331.07|20211.07|20329.11|20209.11|10
1639335940000|2021-12-12 19:05:40|20329.77|20209.77|20329.23|20209.23|20330.2|20210.2|20329.05|20209.05|10
1639335950000|2021-12-12 19:05:50|20328.88|20208.88|20329.67|20209.67|20329.67|20209.67|20328.44|20208.44|10
1639335960000|2021-12-12 19:06:00|20329.66|20209.66|20330.05|20210.05|20330.26|20210.26|20329.14|20209.14|10
1639335970000|2021-12-12 19:06:10|20329.77|20209.77|20331.61|20211.61|20331.61|20211.61|20329.77|20209.77|9
1639335980000|2021-12-12 19:06:20|20331.44|20211.44|20329.63|20209.63|20331.44|20211.44|20329.63|20209.63|10
1639335990000|2021-12-12 19:06:30|20329.21|20209.21|20325.95|20205.95|20329.21|20209.21|20325.85|20205.85|9
1639336000000|2021-12-12 19:06:40|20324.37|20204.37|20321|20201|20324.37|20204.37|20321|20201|10
1639336010000|2021-12-12 19:06:50|20320.99|20200.99|20317.6|20197.6|20321.58|20201.58|20317.22|20197.22|10
1639336020000|2021-12-12 19:07:00|20317.52|20197.52|20318.12|20198.12|20319.12|20199.12|20317.52|20197.52|10
1639336030000|2021-12-12 19:07:10|20318.18|20198.18|20314.01|20194.01|20318.74|20198.74|20314.01|20194.01|10
1639336040000|2021-12-12 19:07:20|20314.35|20194.35|20309.38|20189.38|20314.35|20194.35|20309.38|20189.38|10
1639336050000|2021-12-12 19:07:30|20309.69|20189.69|20309.68|20189.68|20310.7|20190.7|20309.02|20189.02|9
1639336060000|2021-12-12 19:07:40|20310.15|20190.15|20308.39|20188.39|20310.15|20190.15|20308.39|20188.39|10
1639336070000|2021-12-12 19:07:50|20308.43|20188.43|20309.81|20189.81|20309.83|20189.83|20308.43|20188.43|10
1639336080000|2021-12-12 19:08:00|20309.83|20189.83|20310.43|20190.43|20311.44|20191.44|20309.83|20189.83|9
1639336090000|2021-12-12 19:08:10|20310.58|20190.58|20307.14|20187.14|20310.58|20190.58|20307.05|20187.05|10
1639336100000|2021-12-12 19:08:20|20306.79|20186.79|20309.49|20189.49|20309.52|20189.52|20306.45|20186.45|10
1639336110000|2021-12-12 19:08:30|20309.4|20189.4|20314.79|20194.79|20314.79|20194.79|20309.4|20189.4|10
1639336120000|2021-12-12 19:08:40|20314.42|20194.42|20319|20199|20319|20199|20314.42|20194.42|10
1639336130000|2021-12-12 19:08:50|20319.22|20199.22|20324.2|20204.2|20324.2|20204.2|20319.22|20199.22|9
1639336140000|2021-12-12 19:09:00|20324.12|20204.12|20323.18|20203.18|20324.12|20204.12|20321.83|20201.83|10
1639336150000|2021-12-12 19:09:10|20323.53|20203.53|20324.58|20204.58|20324.65|20204.65|20323.1|20203.1|10
1639336160000|2021-12-12 19:09:20|20324.1|20204.1|20327.39|20207.39|20327.39|20207.39|20324.1|20204.1|9
1639336170000|2021-12-12 19:09:30|20327.66|20207.66|20331.63|20211.63|20331.63|20211.63|20327.66|20207.66|10
1639336180000|2021-12-12 19:09:40|20332.13|20212.13|20327.78|20207.78|20332.2|20212.2|20327.78|20207.78|10
1639336190000|2021-12-12 19:09:50|20327.48|20207.48|20321.52|20201.52|20327.48|20207.48|20321.52|20201.52|10
1639336200000|2021-12-12 19:10:00|20321.12|20201.12|20321.91|20201.91|20321.91|20201.91|20320.63|20200.63|10
1639336210000|2021-12-12 19:10:10|20322.78|20202.78|20320.39|20200.39|20323.39|20203.39|20320.35|20200.35|9
1639336220000|2021-12-12 19:10:20|20320.34|20200.34|20323.12|20203.12|20323.12|20203.12|20320.05|20200.05|10
1639336230000|2021-12-12 19:10:30|20323.39|20203.39|20324.75|20204.75|20325.15|20205.15|20323.39|20203.39|9
1639336240000|2021-12-12 19:10:40|20324.96|20204.96|20326.25|20206.25|20326.25|20206.25|20324.92|20204.92|10
1639336250000|2021-12-12 19:10:50|20326.04|20206.04|20323.45|20203.45|20326.04|20206.04|20323.09|20203.09|10
1639336260000|2021-12-12 19:11:00|20323.79|20203.79|20323.95|20203.95|20325.02|20205.02|20323.79|20203.79|10
1639336270000|2021-12-12 19:11:10|20325.4|20205.4|20323.4|20203.4|20325.64|20205.64|20323|20203|10
1639336280000|2021-12-12 19:11:20|20323.39|20203.39|20319.54|20199.54|20323.59|20203.59|20319.54|20199.54|10
1639336290000|2021-12-12 19:11:30|20319.39|20199.39|20317.77|20197.77|20319.39|20199.39|20316.71|20196.71|10
1639336300000|2021-12-12 19:11:40|20317.95|20197.95|20312.31|20192.31|20318.08|20198.08|20312.31|20192.31|10
1639336310000|2021-12-12 19:11:50|20309.85|20189.85|20304.05|20184.05|20309.85|20189.85|20304.05|20184.05|10
1639336320000|2021-12-12 19:12:00|20304.46|20184.46|20303.23|20183.23|20304.54|20184.54|20302.5|20182.5|10
1639336330000|2021-12-12 19:12:10|20304.02|20184.02|20305.98|20185.98|20305.98|20185.98|20304.02|20184.02|10
1639336340000|2021-12-12 19:12:20|20305.3|20185.3|20306.5|20186.5|20307.11|20187.11|20305.3|20185.3|10
1639336350000|2021-12-12 19:12:30|20305.87|20185.87|20309.73|20189.73|20309.73|20189.73|20305.87|20185.87|10
1639336360000|2021-12-12 19:12:40|20309.03|20189.03|20309.72|20189.72|20310.11|20190.11|20309.03|20189.03|8
1639336370000|2021-12-12 19:12:50|20309.32|20189.32|20308.81|20188.81|20309.32|20189.32|20308.02|20188.02|9
1639336380000|2021-12-12 19:13:00|20309.13|20189.13|20306.13|20186.13|20309.57|20189.57|20306.13|20186.13|10
1639336390000|2021-12-12 19:13:10|20306.12|20186.12|20304.94|20184.94|20306.29|20186.29|20304.66|20184.66|10
1639336400000|2021-12-12 19:13:20|20304.17|20184.17|20308.59|20188.59|20308.59|20188.59|20303.93|20183.93|9
1639336410000|2021-12-12 19:13:30|20309.06|20189.06|20306.13|20186.13|20309.06|20189.06|20305.64|20185.64|10
1639336420000|2021-12-12 19:13:40|20305.84|20185.84|20307.99|20187.99|20307.99|20187.99|20305.36|20185.36|9
1639336430000|2021-12-12 19:13:50|20308.85|20188.85|20306.28|20186.28|20309.07|20189.07|20306.28|20186.28|10
1639336440000|2021-12-12 19:14:00|20306.26|20186.26|20305.01|20185.01|20306.35|20186.35|20304.99|20184.99|9
1639336450000|2021-12-12 19:14:10|20305|20185|20306.26|20186.26|20306.81|20186.81|20305|20185|10
1639336460000|2021-12-12 19:14:20|20306.22|20186.22|20304.86|20184.86|20306.22|20186.22|20304.55|20184.55|10
1639336470000|2021-12-12 19:14:30|20304.44|20184.44|20303.43|20183.43|20304.44|20184.44|20303.43|20183.43|9
1639336480000|2021-12-12 19:14:40|20303.35|20183.35|20303.69|20183.69|20304.27|20184.27|20303.3|20183.3|9
1639336490000|2021-12-12 19:14:50|20303.48|20183.48|20303.13|20183.13|20304.14|20184.14|20303.13|20183.13|10
1639336500000|2021-12-12 19:15:00|20303.65|20183.65|20300.86|20180.86|20303.65|20183.65|20300.86|20180.86|9
1639336510000|2021-12-12 19:15:10|20301.09|20181.09|20303.23|20183.23|20303.23|20183.23|20301.09|20181.09|8
1639336520000|2021-12-12 19:15:20|20302.98|20182.98|20303.73|20183.73|20303.74|20183.74|20302.75|20182.75|10
1639336530000|2021-12-12 19:15:30|20303.72|20183.72|20302|20182|20303.72|20183.72|20301.51|20181.51|10
1639336540000|2021-12-12 19:15:40|20301.34|20181.34|20301.59|20181.59|20301.66|20181.66|20300.47|20180.47|9
1639336550000|2021-12-12 19:15:50|20301.87|20181.87|20301.21|20181.21|20301.91|20181.91|20301.21|20181.21|10
1639336560000|2021-12-12 19:16:00|20301.53|20181.53|20300.63|20180.63|20301.53|20181.53|20300.26|20180.26|10
1639336570000|2021-12-12 19:16:10|20300.82|20180.82|20301.56|20181.56|20302.27|20182.27|20300.74|20180.74|10
1639336580000|2021-12-12 19:16:20|20301.67|20181.67|20302.41|20182.41|20302.87|20182.87|20301.67|20181.67|9
1639336590000|2021-12-12 19:16:30|20302.51|20182.51|20300.7|20180.7|20302.51|20182.51|20300.51|20180.51|10
1639336600000|2021-12-12 19:16:40|20300.55|20180.55|20299.2|20179.2|20301.15|20181.15|20299.2|20179.2|9
1639336610000|2021-12-12 19:16:50|20299.5|20179.5|20299.11|20179.11|20299.77|20179.77|20298.85|20178.85|9
1639336620000|2021-12-12 19:17:00|20299.28|20179.28|20297.42|20177.42|20299.51|20179.51|20297.42|20177.42|9
1639336630000|2021-12-12 19:17:10|20297.24|20177.24|20296.72|20176.72|20297.38|20177.38|20296.53|20176.53|10
1639336640000|2021-12-12 19:17:20|20293.72|20173.72|20293.38|20173.38|20294|20174|20293.38|20173.38|9
1639336650000|2021-12-12 19:17:30|20292.97|20172.97|20292.63|20172.63|20293.12|20173.12|20292.54|20172.54|10
1639336660000|2021-12-12 19:17:40|20292.77|20172.77|20292.74|20172.74|20293.4|20173.4|20292.21|20172.21|9
1639336670000|2021-12-12 19:17:50|20292.63|20172.63|20292.69|20172.69|20293.3|20173.3|20292.63|20172.63|9
1639336680000|2021-12-12 19:18:00|20292.71|20172.71|20291.96|20171.96|20293.11|20173.11|20291.96|20171.96|9
1639336690000|2021-12-12 19:18:10|20289.94|20169.94|20290.36|20170.36|20290.52|20170.52|20289.94|20169.94|9
1639336700000|2021-12-12 19:18:20|20290.41|20170.41|20292.06|20172.06|20292.06|20172.06|20290.35|20170.35|9
1639336710000|2021-12-12 19:18:30|20292.31|20172.31|20291.22|20171.22|20292.53|20172.53|20291.22|20171.22|10
1639336720000|2021-12-12 19:18:40|20291.55|20171.55|20291.64|20171.64|20291.66|20171.66|20290.98|20170.98|10
1639336730000|2021-12-12 19:18:50|20290.76|20170.76|20292.8|20172.8|20292.8|20172.8|20290.76|20170.76|9
1639336740000|2021-12-12 19:19:00|20292.16|20172.16|20291.85|20171.85|20292.48|20172.48|20291.45|20171.45|10
1639336750000|2021-12-12 19:19:10|20291.33|20171.33|20293.76|20173.76|20293.76|20173.76|20291.33|20171.33|10
1639336760000|2021-12-12 19:19:20|20293.3|20173.3|20294.36|20174.36|20294.87|20174.87|20293.27|20173.27|10
1639336770000|2021-12-12 19:19:30|20294.86|20174.86|20296.56|20176.56|20296.85|20176.85|20294.86|20174.86|10
1639336780000|2021-12-12 19:19:40|20296.81|20176.81|20295.82|20175.82|20297.1|20177.1|20295.82|20175.82|10
1639336790000|2021-12-12 19:19:50|20295.21|20175.21|20290.43|20170.43|20295.21|20175.21|20290.43|20170.43|10
1639336800000|2021-12-12 19:20:00|20290.24|20170.24|20286.25|20166.25|20290.24|20170.24|20286.25|20166.25|10
1639336810000|2021-12-12 19:20:10|20286.26|20166.26|20284.96|20164.96|20286.26|20166.26|20284.47|20164.47|10
1639336820000|2021-12-12 19:20:20|20285.34|20165.34|20287.09|20167.09|20287.25|20167.25|20285.34|20165.34|10
1639336830000|2021-12-12 19:20:30|20287.54|20167.54|20290.19|20170.19|20290.48|20170.48|20287.54|20167.54|10
1639336840000|2021-12-12 19:20:40|20289.95|20169.95|20287.8|20167.8|20289.95|20169.95|20287.4|20167.4|10
1639336850000|2021-12-12 19:20:50|20287.57|20167.57|20289.24|20169.24|20289.77|20169.77|20287.57|20167.57|10
1639336860000|2021-12-12 19:21:00|20289.19|20169.19|20292.55|20172.55|20292.63|20172.63|20289.17|20169.17|10
1639336870000|2021-12-12 19:21:10|20292.83|20172.83|20295.64|20175.64|20295.64|20175.64|20292.83|20172.83|9
1639336880000|2021-12-12 19:21:20|20296.03|20176.03|20297.13|20177.13|20297.8|20177.8|20296.03|20176.03|10
1639336890000|2021-12-12 19:21:30|20297.24|20177.24|20294.66|20174.66|20297.24|20177.24|20294.3|20174.3|10
1639336900000|2021-12-12 19:21:40|20294.41|20174.41|20292.64|20172.64|20295.71|20175.71|20292.64|20172.64|9
1639336910000|2021-12-12 19:21:50|20292.41|20172.41|20291.49|20171.49|20292.41|20172.41|20291.49|20171.49|10
1639336920000|2021-12-12 19:22:00|20291.62|20171.62|20293.65|20173.65|20293.65|20173.65|20291.42|20171.42|10
1639336930000|2021-12-12 19:22:10|20294.05|20174.05|20294.81|20174.81|20295.25|20175.25|20294.05|20174.05|9
1639336940000|2021-12-12 19:22:20|20294.83|20174.83|20292.48|20172.48|20294.83|20174.83|20292.48|20172.48|9
1639336950000|2021-12-12 19:22:30|20291.93|20171.93|20296.41|20176.41|20296.41|20176.41|20291.93|20171.93|10
1639336960000|2021-12-12 19:22:40|20296.52|20176.52|20295.88|20175.88|20296.52|20176.52|20295.48|20175.48|9
1639336970000|2021-12-12 19:22:50|20295.89|20175.89|20295.54|20175.54|20296.49|20176.49|20295.54|20175.54|8
1639336980000|2021-12-12 19:23:00|20295.7|20175.7|20296.44|20176.44|20296.44|20176.44|20295.7|20175.7|10
1639336990000|2021-12-12 19:23:10|20296.49|20176.49|20294.88|20174.88|20296.83|20176.83|20294.87|20174.87|10
1639337000000|2021-12-12 19:23:20|20293.8|20173.8|20293.18|20173.18|20294.53|20174.53|20292.93|20172.93|9
1639337010000|2021-12-12 19:23:30|20293.17|20173.17|20293.25|20173.25|20293.77|20173.77|20293.15|20173.15|10
1639337020000|2021-12-12 19:23:40|20293.49|20173.49|20292.52|20172.52|20293.49|20173.49|20292.52|20172.52|10
1639337030000|2021-12-12 19:23:50|20292.64|20172.64|20289.16|20169.16|20292.65|20172.65|20289.01|20169.01|10
1639337040000|2021-12-12 19:24:00|20288.99|20168.99|20287.92|20167.92|20289.19|20169.19|20287.92|20167.92|10
1639337050000|2021-12-12 19:24:10|20287.56|20167.56|20284.48|20164.48|20287.56|20167.56|20284.48|20164.48|10
1639337060000|2021-12-12 19:24:20|20284.31|20164.31|20282.21|20162.21|20284.31|20164.31|20282|20162|9
1639337070000|2021-12-12 19:24:30|20282.23|20162.23|20279.43|20159.43|20282.23|20162.23|20279.43|20159.43|8
1639337080000|2021-12-12 19:24:40|20278.85|20158.85|20274.63|20154.63|20278.85|20158.85|20274.43|20154.43|10
1639337090000|2021-12-12 19:24:50|20274.38|20154.38|20275.49|20155.49|20275.79|20155.79|20274.38|20154.38|10
1639337100000|2021-12-12 19:25:00|20275.2|20155.2|20275.75|20155.75|20276.02|20156.02|20275.2|20155.2|8
1639337110000|2021-12-12 19:25:10|20275.61|20155.61|20275.32|20155.32|20275.61|20155.61|20274.22|20154.22|10
1639337120000|2021-12-12 19:25:20|20274.64|20154.64|20274.97|20154.97|20275.11|20155.11|20274.38|20154.38|10
1639337130000|2021-12-12 19:25:30|20274.34|20154.34|20272.88|20152.88|20274.42|20154.42|20272.79|20152.79|10
1639337140000|2021-12-12 19:25:40|20271.18|20151.18|20256.52|20136.52|20271.18|20151.18|20256.52|20136.52|10
1639337150000|2021-12-12 19:25:50|20256.17|20136.17|20256.36|20136.36|20256.36|20136.36|20253.4|20133.4|10
1639337160000|2021-12-12 19:26:00|20256.52|20136.52|20255.51|20135.51|20256.56|20136.56|20255.49|20135.49|9
1639337170000|2021-12-12 19:26:10|20255.9|20135.9|20254.36|20134.36|20256.45|20136.45|20254.36|20134.36|10
1639337180000|2021-12-12 19:26:20|20253.61|20133.61|20250.1|20130.1|20253.61|20133.61|20250.1|20130.1|10
1639337190000|2021-12-12 19:26:30|20249.92|20129.92|20247.98|20127.98|20250.12|20130.12|20247.97|20127.97|9
1639337200000|2021-12-12 19:26:40|20246.89|20126.89|20243.08|20123.08|20246.89|20126.89|20243.08|20123.08|8
1639337210000|2021-12-12 19:26:50|20241.7|20121.7|20234.32|20114.32|20241.7|20121.7|20234.32|20114.32|10
1639337220000|2021-12-12 19:27:00|20234.49|20114.49|20231.99|20111.99|20234.49|20114.49|20231.9|20111.9|10
1639337230000|2021-12-12 19:27:10|20231.2|20111.2|20228.35|20108.35|20231.61|20111.61|20227.24|20107.24|10
1639337240000|2021-12-12 19:27:20|20227.3|20107.3|20218.3|20098.3|20227.7|20107.7|20218.3|20098.3|10
1639337250000|2021-12-12 19:27:30|20219.06|20099.06|20214.97|20094.97|20219.41|20099.41|20214.97|20094.97|10
1639337260000|2021-12-12 19:27:40|20214.28|20094.28|20212.55|20092.55|20214.58|20094.58|20212.34|20092.34|10
1639337270000|2021-12-12 19:27:50|20212.17|20092.17|20217.62|20097.62|20217.62|20097.62|20212.11|20092.11|10
1639337280000|2021-12-12 19:28:00|20217.58|20097.58|20227.63|20107.63|20227.63|20107.63|20217.58|20097.58|10
1639337290000|2021-12-12 19:28:10|20227.94|20107.94|20234.65|20114.65|20234.72|20114.72|20227.94|20107.94|10
1639337300000|2021-12-12 19:28:20|20233.27|20113.27|20233.9|20113.9|20235.26|20115.26|20233.27|20113.27|9
1639337310000|2021-12-12 19:28:30|20234.49|20114.49|20233.03|20113.03|20234.6|20114.6|20232.64|20112.64|10
1639337320000|2021-12-12 19:28:40|20232.29|20112.29|20232.32|20112.32|20233.62|20113.62|20231.61|20111.61|9
1639337330000|2021-12-12 19:28:50|20232.56|20112.56|20232.76|20112.76|20232.81|20112.81|20231.44|20111.44|10
1639337340000|2021-12-12 19:29:00|20233.22|20113.22|20233.27|20113.27|20234.97|20114.97|20233.22|20113.22|10
1639337350000|2021-12-12 19:29:10|20232.66|20112.66|20229.71|20109.71|20233.05|20113.05|20229.71|20109.71|10
1639337360000|2021-12-12 19:29:20|20229.49|20109.49|20227.99|20107.99|20229.49|20109.49|20227.82|20107.82|10
1639337370000|2021-12-12 19:29:30|20227.97|20107.97|20230.92|20110.92|20230.96|20110.96|20227.52|20107.52|10
1639337380000|2021-12-12 19:29:40|20231.44|20111.44|20228.92|20108.92|20232.19|20112.19|20228.92|20108.92|10
1639337390000|2021-12-12 19:29:50|20228.66|20108.66|20229.55|20109.55|20229.94|20109.94|20228.66|20108.66|10
1639337400000|2021-12-12 19:30:00|20230.76|20110.76|20228.78|20108.78|20231.31|20111.31|20228.78|20108.78|10
1639337410000|2021-12-12 19:30:10|20228.7|20108.7|20230.07|20110.07|20230.31|20110.31|20228.7|20108.7|10
1639337420000|2021-12-12 19:30:20|20230.7|20110.7|20234.68|20114.68|20234.71|20114.71|20230.7|20110.7|10
1639337430000|2021-12-12 19:30:30|20234.19|20114.19|20234.48|20114.48|20234.75|20114.75|20234.09|20114.09|10
1639337440000|2021-12-12 19:30:40|20233.65|20113.65|20235.51|20115.51|20235.51|20115.51|20233.53|20113.53|10
1639337450000|2021-12-12 19:30:50|20235.68|20115.68|20238.84|20118.84|20238.84|20118.84|20235.68|20115.68|10
1639337460000|2021-12-12 19:31:00|20239.4|20119.4|20243.2|20123.2|20243.9|20123.9|20239.4|20119.4|10
1639337470000|2021-12-12 19:31:10|20243.21|20123.21|20244.08|20124.08|20245.1|20125.1|20241.37|20121.37|9
1639337480000|2021-12-12 19:31:20|20244.25|20124.25|20243.29|20123.29|20244.51|20124.51|20243.29|20123.29|9
1639337490000|2021-12-12 19:31:30|20243.36|20123.36|20246.45|20126.45|20247.03|20127.03|20243.36|20123.36|9
1639337500000|2021-12-12 19:31:40|20246.17|20126.17|20251.19|20131.19|20251.19|20131.19|20246.17|20126.17|10
1639337510000|2021-12-12 19:31:50|20251.4|20131.4|20253.16|20133.16|20253.16|20133.16|20251.4|20131.4|9
1639337520000|2021-12-12 19:32:00|20253.13|20133.13|20245.84|20125.84|20253.39|20133.39|20245.84|20125.84|10
1639337530000|2021-12-12 19:32:10|20245.42|20125.42|20244.7|20124.7|20246.24|20126.24|20243.67|20123.67|9
1639337540000|2021-12-12 19:32:20|20244.81|20124.81|20242.96|20122.96|20244.86|20124.86|20242.96|20122.96|9
1639337550000|2021-12-12 19:32:30|20242.92|20122.92|20245.47|20125.47|20245.47|20125.47|20242.92|20122.92|9
1639337560000|2021-12-12 19:32:40|20245.13|20125.13|20242.35|20122.35|20245.64|20125.64|20242.35|20122.35|10
1639337570000|2021-12-12 19:32:50|20242.82|20122.82|20244.65|20124.65|20244.65|20124.65|20242.03|20122.03|10
1639337580000|2021-12-12 19:33:00|20246.15|20126.15|20247.23|20127.23|20248.65|20128.65|20246.15|20126.15|10
1639337590000|2021-12-12 19:33:10|20246.89|20126.89|20244.63|20124.63|20246.89|20126.89|20244.26|20124.26|10
1639337600000|2021-12-12 19:33:20|20244.58|20124.58|20244.32|20124.32|20244.58|20124.58|20243.31|20123.31|10
1639337610000|2021-12-12 19:33:30|20244.24|20124.24|20247.85|20127.85|20248.48|20128.48|20244.24|20124.24|10
1639337620000|2021-12-12 19:33:40|20247.44|20127.44|20251.31|20131.31|20251.31|20131.31|20246.61|20126.61|10
1639337630000|2021-12-12 19:33:50|20251.44|20131.44|20253.46|20133.46|20254.3|20134.3|20251.44|20131.44|10
1639337640000|2021-12-12 19:34:00|20253.11|20133.11|20252.14|20132.14|20253.8|20133.8|20252.14|20132.14|10
1639337650000|2021-12-12 19:34:10|20251.55|20131.55|20248.74|20128.74|20251.55|20131.55|20247.77|20127.77|10
1639337660000|2021-12-12 19:34:20|20248.35|20128.35|20248.91|20128.91|20248.91|20128.91|20247|20127|9
1639337670000|2021-12-12 19:34:30|20248.45|20128.45|20249.29|20129.29|20249.29|20129.29|20248.45|20128.45|10
1639337680000|2021-12-12 19:34:40|20249.72|20129.72|20250.43|20130.43|20250.63|20130.63|20249.58|20129.58|10
1639337690000|2021-12-12 19:34:50|20250.21|20130.21|20250.6|20130.6|20250.77|20130.77|20250.21|20130.21|9
1639337700000|2021-12-12 19:35:00|20249.82|20129.82|20248.22|20128.22|20249.82|20129.82|20246.96|20126.96|9
1639337710000|2021-12-12 19:35:10|20248.08|20128.08|20251.44|20131.44|20251.44|20131.44|20247.82|20127.82|10
1639337720000|2021-12-12 19:35:20|20252.51|20132.51|20254.76|20134.76|20254.76|20134.76|20252.51|20132.51|10
1639337730000|2021-12-12 19:35:30|20254.79|20134.79|20258.54|20138.54|20258.54|20138.54|20254.79|20134.79|10
1639337740000|2021-12-12 19:35:40|20259.35|20139.35|20260.2|20140.2|20260.2|20140.2|20258.9|20138.9|10
1639337750000|2021-12-12 19:35:50|20259.11|20139.11|20260.9|20140.9|20260.9|20140.9|20258.93|20138.93|10
1639337760000|2021-12-12 19:36:00|20261.89|20141.89|20263.57|20143.57|20264.21|20144.21|20261.89|20141.89|10
1639337770000|2021-12-12 19:36:10|20264|20144|20259.78|20139.78|20264|20144|20259.78|20139.78|10
1639337780000|2021-12-12 19:36:20|20259.16|20139.16|20257.68|20137.68|20259.37|20139.37|20257.68|20137.68|9
1639337790000|2021-12-12 19:36:30|20258.31|20138.31|20258.82|20138.82|20258.95|20138.95|20257.79|20137.79|10
1639337800000|2021-12-12 19:36:40|20258.99|20138.99|20257.67|20137.67|20258.99|20138.99|20257.66|20137.66|9
1639337810000|2021-12-12 19:36:50|20257.98|20137.98|20256.84|20136.84|20257.98|20137.98|20255.85|20135.85|10
1639337820000|2021-12-12 19:37:00|20257.21|20137.21|20256.08|20136.08|20257.97|20137.97|20255.8|20135.8|9
1639337830000|2021-12-12 19:37:10|20255.33|20135.33|20256.94|20136.94|20256.94|20136.94|20255.33|20135.33|8
1639337840000|2021-12-12 19:37:20|20256.88|20136.88|20259.04|20139.04|20259.04|20139.04|20256.81|20136.81|10
1639337850000|2021-12-12 19:37:30|20258.3|20138.3|20259.32|20139.32|20260.08|20140.08|20258.3|20138.3|10
1639337860000|2021-12-12 19:37:40|20259.22|20139.22|20257.53|20137.53|20259.61|20139.61|20256.88|20136.88|10
1639337870000|2021-12-12 19:37:50|20257.84|20137.84|20264.49|20144.49|20264.49|20144.49|20257.84|20137.84|10
1639337880000|2021-12-12 19:38:00|20265.13|20145.13|20268.36|20148.36|20268.36|20148.36|20264.81|20144.81|10
1639337890000|2021-12-12 19:38:10|20268.91|20148.91|20275.02|20155.02|20275.02|20155.02|20268.77|20148.77|10
1639337900000|2021-12-12 19:38:20|20276.72|20156.72|20273.96|20153.96|20277.74|20157.74|20273.82|20153.82|10
1639337910000|2021-12-12 19:38:30|20274.72|20154.72|20274.93|20154.93|20275.37|20155.37|20273.34|20153.34|10
1639337920000|2021-12-12 19:38:40|20274.91|20154.91|20272.45|20152.45|20275.58|20155.58|20272.45|20152.45|9
1639337930000|2021-12-12 19:38:50|20272.27|20152.27|20272.07|20152.07|20272.84|20152.84|20271.73|20151.73|10
1639337940000|2021-12-12 19:39:00|20272.2|20152.2|20271.89|20151.89|20272.84|20152.84|20271.83|20151.83|10
1639337950000|2021-12-12 19:39:10|20272.96|20152.96|20271.15|20151.15|20272.96|20152.96|20270.32|20150.32|10
1639337960000|2021-12-12 19:39:20|20271.24|20151.24|20271.8|20151.8|20271.8|20151.8|20271.13|20151.13|10
1639337970000|2021-12-12 19:39:30|20272.85|20152.85|20272.02|20152.02|20273.48|20153.48|20271.9|20151.9|10
1639337980000|2021-12-12 19:39:40|20271.97|20151.97|20271.03|20151.03|20272.04|20152.04|20270.89|20150.89|10
1639337990000|2021-12-12 19:39:50|20271.2|20151.2|20268.55|20148.55|20271.26|20151.26|20268.55|20148.55|10
1639338000000|2021-12-12 19:40:00|20269.02|20149.02|20266.92|20146.92|20269.16|20149.16|20266.92|20146.92|10
1639338010000|2021-12-12 19:40:10|20266.84|20146.84|20263.53|20143.53|20266.84|20146.84|20263.53|20143.53|10
1639338020000|2021-12-12 19:40:20|20263.54|20143.54|20263.44|20143.44|20263.67|20143.67|20262.51|20142.51|10
1639338030000|2021-12-12 19:40:30|20263.12|20143.12|20265.71|20145.71|20265.71|20145.71|20262.92|20142.92|10
1639338040000|2021-12-12 19:40:40|20265.69|20145.69|20268.24|20148.24|20269.64|20149.64|20265.69|20145.69|10
1639338050000|2021-12-12 19:40:50|20268.62|20148.62|20266.06|20146.06|20268.62|20148.62|20266.06|20146.06|10
1639338060000|2021-12-12 19:41:00|20265.87|20145.87|20265.58|20145.58|20266.31|20146.31|20265.19|20145.19|10
1639338070000|2021-12-12 19:41:10|20265.4|20145.4|20264.22|20144.22|20265.4|20145.4|20263.9|20143.9|10
1639338080000|2021-12-12 19:41:20|20263.71|20143.71|20260.63|20140.63|20263.71|20143.71|20260.63|20140.63|10
1639338090000|2021-12-12 19:41:30|20261.03|20141.03|20259.83|20139.83|20261.41|20141.41|20259.83|20139.83|9
1639338100000|2021-12-12 19:41:40|20259.93|20139.93|20258.11|20138.11|20259.95|20139.95|20258.11|20138.11|10
1639338110000|2021-12-12 19:41:50|20258.07|20138.07|20257.97|20137.97|20258.49|20138.49|20257.37|20137.37|9
1639338120000|2021-12-12 19:42:00|20257.87|20137.87|20257.53|20137.53|20258.95|20138.95|20257.53|20137.53|10
1639338130000|2021-12-12 19:42:10|20258|20138|20260.91|20140.91|20260.91|20140.91|20258|20138|9
1639338140000|2021-12-12 19:42:20|20260.53|20140.53|20259.63|20139.63|20261.95|20141.95|20259.23|20139.23|10
1639338150000|2021-12-12 19:42:30|20259.35|20139.35|20257.96|20137.96|20259.35|20139.35|20257.96|20137.96|10
1639338160000|2021-12-12 19:42:40|20256.39|20136.39|20249.14|20129.14|20256.39|20136.39|20249.14|20129.14|10
1639338170000|2021-12-12 19:42:50|20249.24|20129.24|20246.49|20126.49|20249.64|20129.64|20246.49|20126.49|10
1639338180000|2021-12-12 19:43:00|20246.33|20126.33|20244.02|20124.02|20246.33|20126.33|20244.02|20124.02|10
1639338190000|2021-12-12 19:43:10|20244.56|20124.56|20245.4|20125.4|20247.4|20127.4|20244.56|20124.56|10
1639338200000|2021-12-12 19:43:20|20245.45|20125.45|20242.52|20122.52|20245.63|20125.63|20242.32|20122.32|10
1639338210000|2021-12-12 19:43:30|20241.86|20121.86|20243.26|20123.26|20243.26|20123.26|20241.49|20121.49|10
1639338220000|2021-12-12 19:43:40|20243.55|20123.55|20243.77|20123.77|20245.24|20125.24|20243.14|20123.14|10
1639338230000|2021-12-12 19:43:50|20243.9|20123.9|20240.89|20120.89|20243.9|20123.9|20240.84|20120.84|10
1639338240000|2021-12-12 19:44:00|20240.85|20120.85|20243.27|20123.27|20243.27|20123.27|20240.23|20120.23|10
1639338250000|2021-12-12 19:44:10|20243.12|20123.12|20247.25|20127.25|20247.25|20127.25|20243.12|20123.12|10
1639338260000|2021-12-12 19:44:20|20249.22|20129.22|20249.86|20129.86|20250.48|20130.48|20249.22|20129.22|9
1639338270000|2021-12-12 19:44:30|20248.7|20128.7|20250.28|20130.28|20250.28|20130.28|20248.7|20128.7|10
1639338280000|2021-12-12 19:44:40|20251.41|20131.41|20253.33|20133.33|20253.33|20133.33|20251.41|20131.41|9
1639338290000|2021-12-12 19:44:50|20252.92|20132.92|20250.8|20130.8|20252.92|20132.92|20250.8|20130.8|10
1639338300000|2021-12-12 19:45:00|20250.64|20130.64|20246.45|20126.45|20250.64|20130.64|20246.38|20126.38|10
1639338310000|2021-12-12 19:45:10|20245.91|20125.91|20241.69|20121.69|20245.91|20125.91|20241.69|20121.69|10
1639338320000|2021-12-12 19:45:20|20240.64|20120.64|20238.35|20118.35|20240.64|20120.64|20238.35|20118.35|10
1639338330000|2021-12-12 19:45:30|20237.84|20117.84|20229.5|20109.5|20237.84|20117.84|20229.11|20109.11|10
1639338340000|2021-12-12 19:45:40|20226.75|20106.75|20216.27|20096.27|20226.75|20106.75|20216.22|20096.22|10
1639338350000|2021-12-12 19:45:50|20215.66|20095.66|20209.39|20089.39|20215.66|20095.66|20209.39|20089.39|10
1639338360000|2021-12-12 19:46:00|20209.34|20089.34|20208.2|20088.2|20209.48|20089.48|20207.54|20087.54|10
1639338370000|2021-12-12 19:46:10|20207.28|20087.28|20211.25|20091.25|20211.69|20091.69|20207.28|20087.28|9
1639338380000|2021-12-12 19:46:20|20211.13|20091.13|20211.72|20091.72|20213.33|20093.33|20211.13|20091.13|10
1639338390000|2021-12-12 19:46:30|20211.84|20091.84|20213.22|20093.22|20213.25|20093.25|20211.84|20091.84|10
1639338400000|2021-12-12 19:46:40|20213.05|20093.05|20214.63|20094.63|20214.91|20094.91|20213.05|20093.05|9
1639338410000|2021-12-12 19:46:50|20215.67|20095.67|20216.2|20096.2|20216.2|20096.2|20215.37|20095.37|7
1639338420000|2021-12-12 19:47:00|20216.77|20096.77|20217|20097|20217.13|20097.13|20215.56|20095.56|9
1639338430000|2021-12-12 19:47:10|20216.62|20096.62|20215.46|20095.46|20216.62|20096.62|20215.02|20095.02|10
1639338440000|2021-12-12 19:47:20|20214.68|20094.68|20214.64|20094.64|20214.77|20094.77|20214.04|20094.04|10
1639338450000|2021-12-12 19:47:30|20213|20093|20212.76|20092.76|20213.26|20093.26|20212.41|20092.41|10
1639338460000|2021-12-12 19:47:40|20213.07|20093.07|20213.63|20093.63|20213.85|20093.85|20213.07|20093.07|10
1639338470000|2021-12-12 19:47:50|20213.51|20093.51|20214.23|20094.23|20215.16|20095.16|20213.51|20093.51|10
1639338480000|2021-12-12 19:48:00|20214.74|20094.74|20214.87|20094.87|20214.87|20094.87|20213.99|20093.99|10
1639338490000|2021-12-12 19:48:10|20214.86|20094.86|20215.81|20095.81|20215.88|20095.88|20214.41|20094.41|10
1639338500000|2021-12-12 19:48:20|20215.85|20095.85|20215.09|20095.09|20216.15|20096.15|20214.82|20094.82|10
1639338510000|2021-12-12 19:48:30|20214.03|20094.03|20213.85|20093.85|20215.17|20095.17|20213.85|20093.85|10
1639338520000|2021-12-12 19:48:40|20213.91|20093.91|20212.23|20092.23|20213.91|20093.91|20212.23|20092.23|10
1639338530000|2021-12-12 19:48:50|20212.1|20092.1|20205.42|20085.42|20212.1|20092.1|20205.42|20085.42|10
1639338540000|2021-12-12 19:49:00|20205.01|20085.01|20203.92|20083.92|20205.01|20085.01|20203.37|20083.37|10
1639338550000|2021-12-12 19:49:10|20204.2|20084.2|20207.59|20087.59|20207.59|20087.59|20204.2|20084.2|10
1639338560000|2021-12-12 19:49:20|20207.1|20087.1|20206.43|20086.43|20207.1|20087.1|20206.13|20086.13|10
1639338570000|2021-12-12 19:49:30|20206.35|20086.35|20208.34|20088.34|20208.34|20088.34|20206.19|20086.19|10
1639338580000|2021-12-12 19:49:40|20208.15|20088.15|20206.79|20086.79|20208.68|20088.68|20206.79|20086.79|10
1639338590000|2021-12-12 19:49:50|20206.91|20086.91|20206.74|20086.74|20207.11|20087.11|20206.28|20086.28|10
1639338600000|2021-12-12 19:50:00|20206.47|20086.47|20211.14|20091.14|20211.14|20091.14|20206.43|20086.43|9
1639338610000|2021-12-12 19:50:10|20211.18|20091.18|20212.53|20092.53|20212.57|20092.57|20211.18|20091.18|10
1639338620000|2021-12-12 19:50:20|20212.67|20092.67|20212.86|20092.86|20213.48|20093.48|20212.35|20092.35|10
1639338630000|2021-12-12 19:50:30|20213.02|20093.02|20214.08|20094.08|20214.08|20094.08|20212.93|20092.93|9
1639338640000|2021-12-12 19:50:40|20213.84|20093.84|20213.32|20093.32|20213.84|20093.84|20213.32|20093.32|9
1639338650000|2021-12-12 19:50:50|20213.59|20093.59|20214.06|20094.06|20214.83|20094.83|20213.59|20093.59|9
1639338660000|2021-12-12 19:51:00|20213.88|20093.88|20214.5|20094.5|20214.7|20094.7|20213.88|20093.88|9
1639338670000|2021-12-12 19:51:10|20214.2|20094.2|20216.86|20096.86|20217.3|20097.3|20214.2|20094.2|10
1639338680000|2021-12-12 19:51:20|20218|20098|20220.16|20100.16|20220.42|20100.42|20217.8|20097.8|10
1639338690000|2021-12-12 19:51:30|20219.67|20099.67|20221.65|20101.65|20222.38|20102.38|20219.67|20099.67|10
1639338700000|2021-12-12 19:51:40|20220.72|20100.72|20222.84|20102.84|20222.93|20102.93|20220.72|20100.72|10
1639338710000|2021-12-12 19:51:50|20223.17|20103.17|20223.21|20103.21|20223.34|20103.34|20222.47|20102.47|10
1639338720000|2021-12-12 19:52:00|20224|20104|20224.37|20104.37|20224.4|20104.4|20223.18|20103.18|10
1639338730000|2021-12-12 19:52:10|20224.51|20104.51|20224.9|20104.9|20224.93|20104.93|20224.28|20104.28|10
1639338740000|2021-12-12 19:52:20|20225.02|20105.02|20225.31|20105.31|20225.69|20105.69|20224.76|20104.76|9
1639338750000|2021-12-12 19:52:30|20225.4|20105.4|20221.54|20101.54|20225.4|20105.4|20221.54|20101.54|10
1639338760000|2021-12-12 19:52:40|20220.92|20100.92|20220.7|20100.7|20221.16|20101.16|20220.56|20100.56|9
1639338770000|2021-12-12 19:52:50|20220.59|20100.59|20220.92|20100.92|20221.79|20101.79|20220.59|20100.59|10
1639338780000|2021-12-12 19:53:00|20220.77|20100.77|20220.29|20100.29|20220.77|20100.77|20220.29|20100.29|8
1639338790000|2021-12-12 19:53:10|20220.67|20100.67|20218.43|20098.43|20220.67|20100.67|20218.28|20098.28|9
1639338800000|2021-12-12 19:53:20|20218.27|20098.27|20217.87|20097.87|20219.8|20099.8|20217.87|20097.87|10
1639338810000|2021-12-12 19:53:30|20217.78|20097.78|20216.67|20096.67|20218.47|20098.47|20216.67|20096.67|8
1639338820000|2021-12-12 19:53:40|20216.66|20096.66|20215.96|20095.96|20216.66|20096.66|20215.96|20095.96|9
1639338830000|2021-12-12 19:53:50|20216.4|20096.4|20216.95|20096.95|20216.95|20096.95|20216.09|20096.09|8
1639338840000|2021-12-12 19:54:00|20217.59|20097.59|20217.95|20097.95|20220|20100|20217.42|20097.42|9
1639338850000|2021-12-12 19:54:10|20217.37|20097.37|20218.86|20098.86|20218.86|20098.86|20217.21|20097.21|9
1639338860000|2021-12-12 19:54:20|20219.15|20099.15|20217.18|20097.18|20219.15|20099.15|20217.16|20097.16|10
1639338870000|2021-12-12 19:54:30|20216.98|20096.98|20216.65|20096.65|20217.65|20097.65|20216.64|20096.64|10
1639338880000|2021-12-12 19:54:40|20216.53|20096.53|20214.36|20094.36|20216.57|20096.57|20214.36|20094.36|10
1639338890000|2021-12-12 19:54:50|20214.06|20094.06|20216.05|20096.05|20216.05|20096.05|20214.06|20094.06|10
1639338900000|2021-12-12 19:55:00|20216.38|20096.38|20217.2|20097.2|20217.57|20097.57|20216.05|20096.05|9
1639338910000|2021-12-12 19:55:10|20217.45|20097.45|20219.76|20099.76|20219.76|20099.76|20217.06|20097.06|10
1639338920000|2021-12-12 19:55:20|20220.3|20100.3|20219.02|20099.02|20220.78|20100.78|20219.02|20099.02|10
1639338930000|2021-12-12 19:55:30|20218.96|20098.96|20222.26|20102.26|20222.26|20102.26|20218.74|20098.74|9
1639338940000|2021-12-12 19:55:40|20222.62|20102.62|20222.04|20102.04|20223.58|20103.58|20222.04|20102.04|9
1639338950000|2021-12-12 19:55:50|20221.74|20101.74|20219.83|20099.83|20221.97|20101.97|20219.83|20099.83|10
1639338960000|2021-12-12 19:56:00|20220.06|20100.06|20220.6|20100.6|20220.6|20100.6|20219.55|20099.55|10
1639338970000|2021-12-12 19:56:10|20220.48|20100.48|20217.47|20097.47|20220.82|20100.82|20217.47|20097.47|10
1639338980000|2021-12-12 19:56:20|20217.57|20097.57|20216.86|20096.86|20218.16|20098.16|20216.74|20096.74|10
1639338990000|2021-12-12 19:56:30|20217.22|20097.22|20216.61|20096.61|20217.26|20097.26|20215.97|20095.97|10
1639339000000|2021-12-12 19:56:40|20216.45|20096.45|20218.22|20098.22|20218.22|20098.22|20216.45|20096.45|10
1639339010000|2021-12-12 19:56:50|20218.92|20098.92|20216.36|20096.36|20218.92|20098.92|20216.36|20096.36|10
1639339020000|2021-12-12 19:57:00|20216.12|20096.12|20213.11|20093.11|20216.18|20096.18|20212.97|20092.97|10
1639339030000|2021-12-12 19:57:10|20213.34|20093.34|20214.64|20094.64|20214.64|20094.64|20213.34|20093.34|10
1639339040000|2021-12-12 19:57:20|20213.88|20093.88|20214.14|20094.14|20215.89|20095.89|20213.88|20093.88|9
1639339050000|2021-12-12 19:57:30|20214.01|20094.01|20210.8|20090.8|20214.82|20094.82|20210.8|20090.8|10
1639339060000|2021-12-12 19:57:40|20210.7|20090.7|20207.4|20087.4|20210.7|20090.7|20207.4|20087.4|10
1639339070000|2021-12-12 19:57:50|20207.78|20087.78|20206.9|20086.9|20207.78|20087.78|20206.04|20086.04|9
1639339080000|2021-12-12 19:58:00|20206.53|20086.53|20207.39|20087.39|20207.41|20087.41|20206.51|20086.51|9
1639339090000|2021-12-12 19:58:10|20207.3|20087.3|20205.29|20085.29|20207.3|20087.3|20205.29|20085.29|10
1639339100000|2021-12-12 19:58:20|20205.57|20085.57|20205.93|20085.93|20206.83|20086.83|20205.57|20085.57|10
1639339110000|2021-12-12 19:58:30|20206.53|20086.53|20210.3|20090.3|20210.3|20090.3|20206.01|20086.01|9
1639339120000|2021-12-12 19:58:40|20209.81|20089.81|20208.57|20088.57|20210.64|20090.64|20208.57|20088.57|9
1639339130000|2021-12-12 19:58:50|20207.93|20087.93|20206.36|20086.36|20207.95|20087.95|20206.2|20086.2|9
1639339140000|2021-12-12 19:59:00|20205.37|20085.37|20206.31|20086.31|20206.31|20086.31|20205.37|20085.37|10
1639339150000|2021-12-12 19:59:10|20206.32|20086.32|20205.49|20085.49|20206.32|20086.32|20205.11|20085.11|8
1639339160000|2021-12-12 19:59:20|20205.56|20085.56|20205.73|20085.73|20205.93|20085.93|20205.15|20085.15|10
1639339170000|2021-12-12 19:59:30|20205.92|20085.92|20205.93|20085.93|20206.66|20086.66|20205.88|20085.88|9
1639339180000|2021-12-12 19:59:40|20205.9|20085.9|20206.03|20086.03|20207.13|20087.13|20205.56|20085.56|9
1639339190000|2021-12-12 19:59:50|20206.92|20086.92|20206.5|20086.5|20207.6|20087.6|20206.21|20086.21|9
1639339200000|2021-12-12 20:00:00|20206.47|20086.47|20209.94|20089.94|20210.09|20090.09|20206.47|20086.47|9
1639339210000|2021-12-12 20:00:10|20209.7|20089.7|20212.16|20092.16|20213.63|20093.63|20209.7|20089.7|10
1639339220000|2021-12-12 20:00:20|20211.91|20091.91|20210.91|20090.91|20212.09|20092.09|20210.79|20090.79|10
1639339230000|2021-12-12 20:00:30|20210.36|20090.36|20211.57|20091.57|20211.57|20091.57|20209.73|20089.73|10
1639339240000|2021-12-12 20:00:40|20211.03|20091.03|20212.95|20092.95|20213.21|20093.21|20211.03|20091.03|10
1639339250000|2021-12-12 20:00:50|20213|20093|20212.83|20092.83|20213.22|20093.22|20212.83|20092.83|10
1639339260000|2021-12-12 20:01:00|20212.91|20092.91|20211.77|20091.77|20212.91|20092.91|20211.77|20091.77|9
1639339270000|2021-12-12 20:01:10|20211.64|20091.64|20209.27|20089.27|20211.78|20091.78|20209.02|20089.02|10
1639339280000|2021-12-12 20:01:20|20208.81|20088.81|20209.06|20089.06|20209.49|20089.49|20208.81|20088.81|10
1639339290000|2021-12-12 20:01:30|20209.16|20089.16|20207.17|20087.17|20209.47|20089.47|20207.17|20087.17|10
1639339300000|2021-12-12 20:01:40|20206.34|20086.34|20204.47|20084.47|20206.34|20086.34|20204.33|20084.33|9
1639339310000|2021-12-12 20:01:50|20204.03|20084.03|20204.83|20084.83|20205.94|20085.94|20204.03|20084.03|9
1639339320000|2021-12-12 20:02:00|20205.28|20085.28|20203.41|20083.41|20205.28|20085.28|20203.34|20083.34|9
1639339330000|2021-12-12 20:02:10|20203.25|20083.25|20202.32|20082.32|20203.98|20083.98|20202.14|20082.14|10
1639339340000|2021-12-12 20:02:20|20201.3|20081.3|20198|20078|20201.45|20081.45|20197.82|20077.82|9
1639339350000|2021-12-12 20:02:30|20197.82|20077.82|20196.63|20076.63|20197.88|20077.88|20196.63|20076.63|9
1639339360000|2021-12-12 20:02:40|20196.29|20076.29|20204.39|20084.39|20204.39|20084.39|20196.29|20076.29|9
1639339370000|2021-12-12 20:02:50|20205.96|20085.96|20222.8|20102.8|20222.8|20102.8|20205.96|20085.96|10
1639339380000|2021-12-12 20:03:00|20223.41|20103.41|20227.27|20107.27|20227.27|20107.27|20223.23|20103.23|9
1639339390000|2021-12-12 20:03:10|20227.61|20107.61|20230.44|20110.44|20230.85|20110.85|20227.61|20107.61|9
1639339400000|2021-12-12 20:03:20|20232.2|20112.2|20234.93|20114.93|20235.19|20115.19|20232.12|20112.12|10
1639339410000|2021-12-12 20:03:30|20235.76|20115.76|20246.65|20126.65|20246.65|20126.65|20235.76|20115.76|10
1639339420000|2021-12-12 20:03:40|20246.52|20126.52|20246.2|20126.2|20247.92|20127.92|20246.2|20126.2|10
1639339430000|2021-12-12 20:03:50|20246.61|20126.61|20248.28|20128.28|20248.28|20128.28|20246.57|20126.57|10
1639339440000|2021-12-12 20:04:00|20248.62|20128.62|20246.49|20126.49|20248.62|20128.62|20246.49|20126.49|9
1639339450000|2021-12-12 20:04:10|20246.05|20126.05|20248.27|20128.27|20248.27|20128.27|20244.94|20124.94|10
1639339460000|2021-12-12 20:04:20|20248.77|20128.77|20248.12|20128.12|20248.77|20128.77|20247.72|20127.72|10
1639339470000|2021-12-12 20:04:30|20248.36|20128.36|20249.13|20129.13|20250.09|20130.09|20248.36|20128.36|10
1639339480000|2021-12-12 20:04:40|20248.37|20128.37|20248.59|20128.59|20249.54|20129.54|20248.37|20128.37|10
1639339490000|2021-12-12 20:04:50|20248.32|20128.32|20247.53|20127.53|20248.6|20128.6|20247.17|20127.17|10
1639339500000|2021-12-12 20:05:00|20247.93|20127.93|20249.15|20129.15|20249.15|20129.15|20247.91|20127.91|10
1639339510000|2021-12-12 20:05:10|20248.99|20128.99|20248.69|20128.69|20249.83|20129.83|20248.36|20128.36|10
1639339520000|2021-12-12 20:05:20|20248.83|20128.83|20248.28|20128.28|20248.83|20128.83|20247.68|20127.68|9
1639339530000|2021-12-12 20:05:30|20248.39|20128.39|20247.32|20127.32|20248.57|20128.57|20247.09|20127.09|10
1639339540000|2021-12-12 20:05:40|20247.29|20127.29|20247.47|20127.47|20247.47|20127.47|20246.76|20126.76|9
1639339550000|2021-12-12 20:05:50|20247.02|20127.02|20246.71|20126.71|20247.31|20127.31|20246.62|20126.62|10
1639339560000|2021-12-12 20:06:00|20246.66|20126.66|20246.22|20126.22|20246.83|20126.83|20245.95|20125.95|7
1639339570000|2021-12-12 20:06:10|20246.25|20126.25|20246.61|20126.61|20247.33|20127.33|20246.25|20126.25|10
1639339580000|2021-12-12 20:06:20|20246.71|20126.71|20248.23|20128.23|20248.23|20128.23|20246.49|20126.49|10
1639339590000|2021-12-12 20:06:30|20248.29|20128.29|20251.91|20131.91|20252.53|20132.53|20248.04|20128.04|8
1639339600000|2021-12-12 20:06:40|20250.68|20130.68|20259.69|20139.69|20259.69|20139.69|20250.68|20130.68|10
1639339610000|2021-12-12 20:06:50|20261.43|20141.43|20274.84|20154.84|20274.84|20154.84|20261.43|20141.43|10
1639339620000|2021-12-12 20:07:00|20274.67|20154.67|20274.17|20154.17|20275.03|20155.03|20273.61|20153.61|10
1639339630000|2021-12-12 20:07:10|20274.29|20154.29|20271.52|20151.52|20274.29|20154.29|20271.52|20151.52|10
1639339640000|2021-12-12 20:07:20|20270.07|20150.07|20269.83|20149.83|20270.07|20150.07|20269.13|20149.13|9
1639339650000|2021-12-12 20:07:30|20270.03|20150.03|20273.34|20153.34|20273.51|20153.51|20270.03|20150.03|10
1639339660000|2021-12-12 20:07:40|20272.15|20152.15|20273.05|20153.05|20273.05|20153.05|20271.67|20151.67|10
1639339670000|2021-12-12 20:07:50|20273.63|20153.63|20276.17|20156.17|20276.6|20156.6|20273.35|20153.35|10
1639339680000|2021-12-12 20:08:00|20278.06|20158.06|20278.19|20158.19|20278.19|20158.19|20277.62|20157.62|10
1639339690000|2021-12-12 20:08:10|20278.07|20158.07|20279.52|20159.52|20279.52|20159.52|20278.07|20158.07|10
1639339700000|2021-12-12 20:08:20|20279.23|20159.23|20281.17|20161.17|20281.17|20161.17|20279.23|20159.23|10
1639339710000|2021-12-12 20:08:30|20281.77|20161.77|20284.48|20164.48|20284.48|20164.48|20281.77|20161.77|10
1639339720000|2021-12-12 20:08:40|20283.89|20163.89|20290.53|20170.53|20290.53|20170.53|20283.23|20163.23|10
1639339730000|2021-12-12 20:08:50|20293.6|20173.6|20298.66|20178.66|20298.66|20178.66|20293.6|20173.6|10
1639339740000|2021-12-12 20:09:00|20299.27|20179.27|20299.4|20179.4|20299.98|20179.98|20298.52|20178.52|10
1639339750000|2021-12-12 20:09:10|20299.79|20179.79|20299.28|20179.28|20300.52|20180.52|20298.72|20178.72|10
1639339760000|2021-12-12 20:09:20|20298.3|20178.3|20298.14|20178.14|20299.81|20179.81|20297.92|20177.92|10
1639339770000|2021-12-12 20:09:30|20296.46|20176.46|20294.58|20174.58|20296.6|20176.6|20294.09|20174.09|10
1639339780000|2021-12-12 20:09:40|20294.77|20174.77|20292.32|20172.32|20294.77|20174.77|20292.05|20172.05|10
1639339790000|2021-12-12 20:09:50|20292.53|20172.53|20288.45|20168.45|20292.53|20172.53|20288.45|20168.45|10
1639339800000|2021-12-12 20:10:00|20287.97|20167.97|20293.88|20173.88|20293.88|20173.88|20287.97|20167.97|9
1639339810000|2021-12-12 20:10:10|20295.25|20175.25|20298.97|20178.97|20298.97|20178.97|20295.25|20175.25|9
1639339820000|2021-12-12 20:10:20|20299.1|20179.1|20296.43|20176.43|20300.81|20180.81|20296.43|20176.43|10
1639339830000|2021-12-12 20:10:30|20295.74|20175.74|20298.89|20178.89|20298.93|20178.93|20295.74|20175.74|10
1639339840000|2021-12-12 20:10:40|20298.82|20178.82|20297.55|20177.55|20298.82|20178.82|20297.42|20177.42|10
1639339850000|2021-12-12 20:10:50|20297.69|20177.69|20300.48|20180.48|20300.48|20180.48|20297.69|20177.69|8
1639339860000|2021-12-12 20:11:00|20301.58|20181.58|20302.84|20182.84|20302.84|20182.84|20301.58|20181.58|10
1639339870000|2021-12-12 20:11:10|20302.8|20182.8|20298.62|20178.62|20303.11|20183.11|20298.62|20178.62|10
1639339880000|2021-12-12 20:11:20|20298.44|20178.44|20295.69|20175.69|20298.44|20178.44|20295.69|20175.69|8
1639339890000|2021-12-12 20:11:30|20295.91|20175.91|20296.69|20176.69|20296.82|20176.82|20295.76|20175.76|10
1639339900000|2021-12-12 20:11:40|20296.96|20176.96|20298.43|20178.43|20298.43|20178.43|20296.52|20176.52|10
1639339910000|2021-12-12 20:11:50|20297.94|20177.94|20300.08|20180.08|20300.16|20180.16|20297.82|20177.82|9
1639339920000|2021-12-12 20:12:00|20300.23|20180.23|20297.48|20177.48|20300.56|20180.56|20297.48|20177.48|10
1639339930000|2021-12-12 20:12:10|20296.82|20176.82|20294.29|20174.29|20296.82|20176.82|20294.24|20174.24|10
1639339940000|2021-12-12 20:12:20|20294.25|20174.25|20294.48|20174.48|20295.03|20175.03|20294.25|20174.25|10
1639339950000|2021-12-12 20:12:30|20293.95|20173.95|20293.91|20173.91|20293.96|20173.96|20293.11|20173.11|8
1639339960000|2021-12-12 20:12:40|20293.86|20173.86|20289.89|20169.89|20293.86|20173.86|20289.89|20169.89|10
1639339970000|2021-12-12 20:12:50|20289.38|20169.38|20281.48|20161.48|20289.38|20169.38|20281.47|20161.47|10
1639339980000|2021-12-12 20:13:00|20281.45|20161.45|20279.29|20159.29|20282.42|20162.42|20279.29|20159.29|10
1639339990000|2021-12-12 20:13:10|20279.18|20159.18|20277.7|20157.7|20279.18|20159.18|20277.7|20157.7|10
1639340000000|2021-12-12 20:13:20|20277.65|20157.65|20279.56|20159.56|20279.56|20159.56|20277.65|20157.65|10
1639340010000|2021-12-12 20:13:30|20279.44|20159.44|20276.87|20156.87|20279.44|20159.44|20276.87|20156.87|10
1639340020000|2021-12-12 20:13:40|20276.11|20156.11|20274.94|20154.94|20276.48|20156.48|20274.79|20154.79|10
1639340030000|2021-12-12 20:13:50|20274.8|20154.8|20273.4|20153.4|20274.8|20154.8|20273.4|20153.4|10
1639340040000|2021-12-12 20:14:00|20273.31|20153.31|20274.82|20154.82|20274.82|20154.82|20273.06|20153.06|10
1639340050000|2021-12-12 20:14:10|20275.22|20155.22|20274.9|20154.9|20275.59|20155.59|20274.68|20154.68|9
1639340060000|2021-12-12 20:14:20|20274.77|20154.77|20274.61|20154.61|20275.19|20155.19|20274.19|20154.19|9
1639340070000|2021-12-12 20:14:30|20274.46|20154.46|20272.38|20152.38|20274.78|20154.78|20272.38|20152.38|10
1639340080000|2021-12-12 20:14:40|20272.88|20152.88|20272.25|20152.25|20273.07|20153.07|20271.99|20151.99|10
1639340090000|2021-12-12 20:14:50|20272.22|20152.22|20271.04|20151.04|20272.22|20152.22|20271.04|20151.04|9
1639340100000|2021-12-12 20:15:00|20271.3|20151.3|20273.3|20153.3|20273.82|20153.82|20271.3|20151.3|10
1639340110000|2021-12-12 20:15:10|20273.75|20153.75|20276.83|20156.83|20277.11|20157.11|20273.75|20153.75|10
1639340120000|2021-12-12 20:15:20|20277.56|20157.56|20280.45|20160.45|20281.49|20161.49|20277.56|20157.56|10
1639340130000|2021-12-12 20:15:30|20280.38|20160.38|20278.54|20158.54|20280.38|20160.38|20278.4|20158.4|10
1639340140000|2021-12-12 20:15:40|20278.53|20158.53|20276.28|20156.28|20279.05|20159.05|20276.28|20156.28|10
1639340150000|2021-12-12 20:15:50|20276.32|20156.32|20276.36|20156.36|20276.87|20156.87|20276.32|20156.32|8
1639340160000|2021-12-12 20:16:00|20276.76|20156.76|20278.46|20158.46|20278.46|20158.46|20276.76|20156.76|10
1639340170000|2021-12-12 20:16:10|20279.83|20159.83|20280.63|20160.63|20280.99|20160.99|20279.83|20159.83|8
1639340180000|2021-12-12 20:16:20|20280.53|20160.53|20281.78|20161.78|20281.78|20161.78|20279.82|20159.82|9
1639340190000|2021-12-12 20:16:30|20281.85|20161.85|20283.35|20163.35|20283.35|20163.35|20281.52|20161.52|7
1639340200000|2021-12-12 20:16:40|20284.63|20164.63|20285.54|20165.54|20285.88|20165.88|20284.52|20164.52|9
1639340210000|2021-12-12 20:16:50|20285.49|20165.49|20285.05|20165.05|20286.06|20166.06|20284.99|20164.99|9
1639340220000|2021-12-12 20:17:00|20285.35|20165.35|20287.03|20167.03|20287.03|20167.03|20284.83|20164.83|10
1639340230000|2021-12-12 20:17:10|20286.53|20166.53|20286.08|20166.08|20287.11|20167.11|20285.98|20165.98|10
1639340240000|2021-12-12 20:17:20|20285.99|20165.99|20286.16|20166.16|20286.16|20166.16|20285.04|20165.04|10
1639340250000|2021-12-12 20:17:30|20286.2|20166.2|20286.9|20166.9|20287.29|20167.29|20286.04|20166.04|10
1639340260000|2021-12-12 20:17:40|20286.69|20166.69|20286.19|20166.19|20286.69|20166.69|20286.19|20166.19|10
1639340270000|2021-12-12 20:17:50|20285.49|20165.49|20285.48|20165.48|20285.67|20165.67|20285.03|20165.03|9
1639340280000|2021-12-12 20:18:00|20285.39|20165.39|20286.07|20166.07|20286.29|20166.29|20285.39|20165.39|9
1639340290000|2021-12-12 20:18:10|20286.18|20166.18|20284.91|20164.91|20286.18|20166.18|20284.91|20164.91|7
1639340300000|2021-12-12 20:18:20|20284.94|20164.94|20284.92|20164.92|20285.2|20165.2|20284.66|20164.66|9
1639340310000|2021-12-12 20:18:30|20285.33|20165.33|20284.8|20164.8|20285.55|20165.55|20284.79|20164.79|9
1639340320000|2021-12-12 20:18:40|20284.64|20164.64|20283.69|20163.69|20284.83|20164.83|20283.66|20163.66|10
1639340330000|2021-12-12 20:18:50|20283.46|20163.46|20282.6|20162.6|20284.44|20164.44|20282.6|20162.6|9
1639340340000|2021-12-12 20:19:00|20282|20162|20281.4|20161.4|20282|20162|20281|20161|10
1639340350000|2021-12-12 20:19:10|20281.15|20161.15|20279.41|20159.41|20281.15|20161.15|20279.41|20159.41|8
1639340360000|2021-12-12 20:19:20|20279.1|20159.1|20280.04|20160.04|20280.79|20160.79|20279.1|20159.1|10
1639340370000|2021-12-12 20:19:30|20280.08|20160.08|20281.85|20161.85|20281.85|20161.85|20280.08|20160.08|10
1639340380000|2021-12-12 20:19:40|20282.05|20162.05|20281.65|20161.65|20282.18|20162.18|20281.65|20161.65|9
1639340390000|2021-12-12 20:19:50|20282.05|20162.05|20281.75|20161.75|20282.28|20162.28|20281.65|20161.65|9
1639340400000|2021-12-12 20:20:00|20281.65|20161.65|20280.75|20160.75|20281.77|20161.77|20280.68|20160.68|9
1639340410000|2021-12-12 20:20:10|20280.63|20160.63|20279.72|20159.72|20280.81|20160.81|20279.6|20159.6|10
1639340420000|2021-12-12 20:20:20|20279.93|20159.93|20280.61|20160.61|20280.61|20160.61|20279.93|20159.93|8
1639340430000|2021-12-12 20:20:30|20280.68|20160.68|20280.67|20160.67|20281.12|20161.12|20280.66|20160.66|10
1639340440000|2021-12-12 20:20:40|20281.24|20161.24|20284.95|20164.95|20284.95|20164.95|20281.24|20161.24|9
1639340450000|2021-12-12 20:20:50|20285.25|20165.25|20285.76|20165.76|20285.76|20165.76|20284.78|20164.78|10
1639340460000|2021-12-12 20:21:00|20285.44|20165.44|20286.56|20166.56|20287.82|20167.82|20285.06|20165.06|10
1639340470000|2021-12-12 20:21:10|20286.52|20166.52|20288.85|20168.85|20288.85|20168.85|20286.47|20166.47|10
1639340480000|2021-12-12 20:21:20|20288.87|20168.87|20289.57|20169.57|20289.57|20169.57|20288.1|20168.1|10
1639340490000|2021-12-12 20:21:30|20289.53|20169.53|20290.42|20170.42|20290.42|20170.42|20289.32|20169.32|10
1639340500000|2021-12-12 20:21:40|20290.74|20170.74|20292.23|20172.23|20292.23|20172.23|20290.52|20170.52|9
1639340510000|2021-12-12 20:21:50|20292.42|20172.42|20293.33|20173.33|20293.35|20173.35|20292.35|20172.35|10
1639340520000|2021-12-12 20:22:00|20293.77|20173.77|20293.18|20173.18|20293.91|20173.91|20292.43|20172.43|10
1639340530000|2021-12-12 20:22:10|20293.32|20173.32|20293.62|20173.62|20293.62|20173.62|20293.09|20173.09|7
1639340540000|2021-12-12 20:22:20|20293.81|20173.81|20296.34|20176.34|20296.34|20176.34|20293.81|20173.81|8
1639340550000|2021-12-12 20:22:30|20296.32|20176.32|20301.13|20181.13|20301.13|20181.13|20296.32|20176.32|10
1639340560000|2021-12-12 20:22:40|20301.74|20181.74|20304.66|20184.66|20304.66|20184.66|20301.63|20181.63|10
1639340570000|2021-12-12 20:22:50|20305.07|20185.07|20305.28|20185.28|20305.97|20185.97|20305.07|20185.07|10
1639340580000|2021-12-12 20:23:00|20305.01|20185.01|20303.86|20183.86|20305.01|20185.01|20303.85|20183.85|9
1639340590000|2021-12-12 20:23:10|20304.23|20184.23|20305.73|20185.73|20306.7|20186.7|20304.23|20184.23|10
1639340600000|2021-12-12 20:23:20|20305.99|20185.99|20306.88|20186.88|20307.16|20187.16|20305.88|20185.88|10
1639340610000|2021-12-12 20:23:30|20306.81|20186.81|20307.27|20187.27|20307.27|20187.27|20306.42|20186.42|8
1639340620000|2021-12-12 20:23:40|20307.25|20187.25|20304.13|20184.13|20307.25|20187.25|20304.1|20184.1|10
1639340630000|2021-12-12 20:23:50|20304.65|20184.65|20306.98|20186.98|20307.28|20187.28|20304.65|20184.65|10
1639340640000|2021-12-12 20:24:00|20307.14|20187.14|20310.89|20190.89|20311.13|20191.13|20307.14|20187.14|10
1639340650000|2021-12-12 20:24:10|20310.36|20190.36|20309.31|20189.31|20311|20191|20309.31|20189.31|10
1639340660000|2021-12-12 20:24:20|20309.47|20189.47|20309.94|20189.94|20310.54|20190.54|20308.62|20188.62|9
1639340670000|2021-12-12 20:24:30|20308.88|20188.88|20311.25|20191.25|20311.25|20191.25|20308.64|20188.64|10
1639340680000|2021-12-12 20:24:40|20311.45|20191.45|20313|20193|20313|20193|20311.08|20191.08|10
1639340690000|2021-12-12 20:24:50|20311.67|20191.67|20315.18|20195.18|20315.18|20195.18|20311.67|20191.67|9
1639340700000|2021-12-12 20:25:00|20315.36|20195.36|20319.89|20199.89|20319.89|20199.89|20315.36|20195.36|10
1639340710000|2021-12-12 20:25:10|20319.72|20199.72|20318.6|20198.6|20319.87|20199.87|20318.6|20198.6|10
1639340720000|2021-12-12 20:25:20|20318.3|20198.3|20315.88|20195.88|20318.3|20198.3|20315.36|20195.36|9
1639340730000|2021-12-12 20:25:30|20316.16|20196.16|20314.35|20194.35|20316.88|20196.88|20314.35|20194.35|10
1639340740000|2021-12-12 20:25:40|20315.04|20195.04|20317.09|20197.09|20317.09|20197.09|20314.86|20194.86|10
1639340750000|2021-12-12 20:25:50|20317.06|20197.06|20314.96|20194.96|20317.06|20197.06|20314.54|20194.54|9
1639340760000|2021-12-12 20:26:00|20314.94|20194.94|20316.34|20196.34|20316.36|20196.36|20314.94|20194.94|10
1639340770000|2021-12-12 20:26:10|20316.84|20196.84|20315.22|20195.22|20317.26|20197.26|20315.22|20195.22|10
1639340780000|2021-12-12 20:26:20|20315.3|20195.3|20314.76|20194.76|20315.43|20195.43|20314.76|20194.76|10
1639340790000|2021-12-12 20:26:30|20314.61|20194.61|20314.69|20194.69|20315.51|20195.51|20313.79|20193.79|10
1639340800000|2021-12-12 20:26:40|20315.19|20195.19|20316.03|20196.03|20316.03|20196.03|20314.73|20194.73|10
1639340810000|2021-12-12 20:26:50|20314.63|20194.63|20314.01|20194.01|20315.39|20195.39|20313.96|20193.96|10
1639340820000|2021-12-12 20:27:00|20314.28|20194.28|20313.96|20193.96|20314.28|20194.28|20313.86|20193.86|5
1639340830000|2021-12-12 20:27:10|20314.08|20194.08|20313.26|20193.26|20314.08|20194.08|20313.22|20193.22|8
1639340840000|2021-12-12 20:27:20|20313.1|20193.1|20316.78|20196.78|20316.78|20196.78|20313.1|20193.1|10
1639340850000|2021-12-12 20:27:30|20317.19|20197.19|20316.74|20196.74|20318.33|20198.33|20316.74|20196.74|10
1639340860000|2021-12-12 20:27:40|20316.75|20196.75|20316.19|20196.19|20316.8|20196.8|20315.38|20195.38|10
1639340870000|2021-12-12 20:27:50|20316.17|20196.17|20315.64|20195.64|20317.77|20197.77|20315.64|20195.64|10
1639340880000|2021-12-12 20:28:00|20315.52|20195.52|20316.48|20196.48|20316.48|20196.48|20315.24|20195.24|7
1639340890000|2021-12-12 20:28:10|20316.45|20196.45|20315.85|20195.85|20316.45|20196.45|20315.85|20195.85|9
1639340900000|2021-12-12 20:28:20|20315.84|20195.84|20314.68|20194.68|20315.84|20195.84|20314.68|20194.68|10
1639340910000|2021-12-12 20:28:30|20314.86|20194.86|20314.09|20194.09|20314.89|20194.89|20313.93|20193.93|7
1639340920000|2021-12-12 20:28:40|20313.89|20193.89|20311.13|20191.13|20314|20194|20311.13|20191.13|9
1639340930000|2021-12-12 20:28:50|20310.96|20190.96|20310.89|20190.89|20311.29|20191.29|20309.97|20189.97|8
1639340940000|2021-12-12 20:29:00|20310.98|20190.98|20310.66|20190.66|20311.46|20191.46|20310.18|20190.18|10
1639340950000|2021-12-12 20:29:10|20310.59|20190.59|20311.43|20191.43|20311.43|20191.43|20310.24|20190.24|9
1639340960000|2021-12-12 20:29:20|20312.8|20192.8|20313.9|20193.9|20314.49|20194.49|20312.8|20192.8|10
1639340970000|2021-12-12 20:29:30|20313.85|20193.85|20313.92|20193.92|20314.11|20194.11|20313.67|20193.67|9
1639340980000|2021-12-12 20:29:40|20314.06|20194.06|20317.58|20197.58|20317.58|20197.58|20314.06|20194.06|10
1639340990000|2021-12-12 20:29:50|20320.92|20200.92|20328.32|20208.32|20328.32|20208.32|20320.92|20200.92|10
1639341000000|2021-12-12 20:30:00|20328.62|20208.62|20329.12|20209.12|20329.16|20209.16|20327.94|20207.94|10
1639341010000|2021-12-12 20:30:10|20328.65|20208.65|20329.03|20209.03|20329.58|20209.58|20328.15|20208.15|10
1639341020000|2021-12-12 20:30:20|20330.1|20210.1|20331.66|20211.66|20331.66|20211.66|20329.54|20209.54|10
1639341030000|2021-12-12 20:30:30|20331.36|20211.36|20332.01|20212.01|20332.01|20212.01|20330.85|20210.85|10
1639341040000|2021-12-12 20:30:40|20331.02|20211.02|20329.94|20209.94|20331.02|20211.02|20329.51|20209.51|10
1639341050000|2021-12-12 20:30:50|20329.7|20209.7|20335.43|20215.43|20335.43|20215.43|20329.7|20209.7|10
1639341060000|2021-12-12 20:31:00|20340.8|20220.8|20340.55|20220.55|20340.83|20220.83|20340.55|20220.55|9
1639341070000|2021-12-12 20:31:10|20340.72|20220.72|20340.28|20220.28|20340.9|20220.9|20338.69|20218.69|9
1639341080000|2021-12-12 20:31:20|20339.76|20219.76|20335.86|20215.86|20340.16|20220.16|20335.86|20215.86|9
1639341090000|2021-12-12 20:31:30|20335.58|20215.58|20331.5|20211.5|20335.58|20215.58|20331.5|20211.5|10
1639341100000|2021-12-12 20:31:40|20331.14|20211.14|20330.78|20210.78|20331.14|20211.14|20330.27|20210.27|10
1639341110000|2021-12-12 20:31:50|20330.36|20210.36|20329.31|20209.31|20330.86|20210.86|20328.92|20208.92|9
1639341120000|2021-12-12 20:32:00|20329.68|20209.68|20329.54|20209.54|20329.88|20209.88|20329.08|20209.08|9
1639341130000|2021-12-12 20:32:10|20329.1|20209.1|20330.12|20210.12|20330.12|20210.12|20329.07|20209.07|10
1639341140000|2021-12-12 20:32:20|20329.37|20209.37|20328.94|20208.94|20329.47|20209.47|20328.64|20208.64|9
1639341150000|2021-12-12 20:32:30|20329.48|20209.48|20329.23|20209.23|20329.98|20209.98|20329.01|20209.01|10
1639341160000|2021-12-12 20:32:40|20329.29|20209.29|20327.61|20207.61|20329.32|20209.32|20326.52|20206.52|9
1639341170000|2021-12-12 20:32:50|20328.45|20208.45|20327.87|20207.87|20328.45|20208.45|20326.61|20206.61|10
1639341180000|2021-12-12 20:33:00|20327.97|20207.97|20326.74|20206.74|20328.93|20208.93|20326.64|20206.64|8
1639341190000|2021-12-12 20:33:10|20326.7|20206.7|20328.18|20208.18|20328.18|20208.18|20326.42|20206.42|10
1639341200000|2021-12-12 20:33:20|20328.25|20208.25|20329.38|20209.38|20329.38|20209.38|20328.05|20208.05|10
1639341210000|2021-12-12 20:33:30|20329.92|20209.92|20333.86|20213.86|20333.88|20213.88|20329.75|20209.75|10
1639341220000|2021-12-12 20:33:40|20334.03|20214.03|20337.06|20217.06|20337.07|20217.07|20334.03|20214.03|10
1639341230000|2021-12-12 20:33:50|20337.14|20217.14|20337.74|20217.74|20337.74|20217.74|20337.14|20217.14|10
1639341240000|2021-12-12 20:34:00|20337.78|20217.78|20338.31|20218.31|20338.33|20218.33|20337.55|20217.55|10
1639341250000|2021-12-12 20:34:10|20337.94|20217.94|20337.09|20217.09|20337.94|20217.94|20336.91|20216.91|9
1639341260000|2021-12-12 20:34:20|20337.16|20217.16|20337.26|20217.26|20338.09|20218.09|20336.71|20216.71|10
1639341270000|2021-12-12 20:34:30|20339.57|20219.57|20339.34|20219.34|20340.14|20220.14|20339.29|20219.29|10
1639341280000|2021-12-12 20:34:40|20339.35|20219.35|20339.7|20219.7|20339.83|20219.83|20339.2|20219.2|10
1639341290000|2021-12-12 20:34:50|20340.62|20220.62|20335.36|20215.36|20340.62|20220.62|20335.36|20215.36|10
1639341300000|2021-12-12 20:35:00|20335.05|20215.05|20331.56|20211.56|20335.05|20215.05|20331.21|20211.21|10
1639341310000|2021-12-12 20:35:10|20331.67|20211.67|20330.76|20210.76|20332.54|20212.54|20330.76|20210.76|10
1639341320000|2021-12-12 20:35:20|20330.24|20210.24|20329.3|20209.3|20330.55|20210.55|20329.14|20209.14|10
1639341330000|2021-12-12 20:35:30|20328.94|20208.94|20326.91|20206.91|20329.16|20209.16|20326.91|20206.91|9
1639341340000|2021-12-12 20:35:40|20326.68|20206.68|20324.78|20204.78|20326.68|20206.68|20324.78|20204.78|9
1639341350000|2021-12-12 20:35:50|20323.98|20203.98|20323.41|20203.41|20324.17|20204.17|20323.41|20203.41|9
1639341360000|2021-12-12 20:36:00|20323.43|20203.43|20320.4|20200.4|20323.43|20203.43|20320.4|20200.4|9
1639341370000|2021-12-12 20:36:10|20319.62|20199.62|20314.79|20194.79|20319.62|20199.62|20313.7|20193.7|10
1639341380000|2021-12-12 20:36:20|20314.53|20194.53|20316.98|20196.98|20317.58|20197.58|20314.53|20194.53|10
1639341390000|2021-12-12 20:36:30|20317.14|20197.14|20315.38|20195.38|20317.14|20197.14|20315.06|20195.06|10
1639341400000|2021-12-12 20:36:40|20314.93|20194.93|20311.83|20191.83|20314.93|20194.93|20311.74|20191.74|10
1639341410000|2021-12-12 20:36:50|20311.76|20191.76|20311.69|20191.69|20311.99|20191.99|20311.52|20191.52|9
1639341420000|2021-12-12 20:37:00|20310.94|20190.94|20309.58|20189.58|20310.94|20190.94|20309.58|20189.58|8
1639341430000|2021-12-12 20:37:10|20309.35|20189.35|20308.59|20188.59|20309.35|20189.35|20308.47|20188.47|9
1639341440000|2021-12-12 20:37:20|20308.77|20188.77|20307.38|20187.38|20308.77|20188.77|20307.33|20187.33|9
1639341450000|2021-12-12 20:37:30|20307.66|20187.66|20307.86|20187.86|20308.12|20188.12|20307.04|20187.04|10
1639341460000|2021-12-12 20:37:40|20308.3|20188.3|20309.52|20189.52|20309.52|20189.52|20307.99|20187.99|10
1639341470000|2021-12-12 20:37:50|20310.17|20190.17|20315.05|20187.05|20315.13|20190.51|20309.8|20186.15|11
1639341480000|2021-12-12 20:38:00|20315.33|20187.33|20314.9|20186.9|20315.33|20187.33|20314.33|20186.33|9
1639341490000|2021-12-12 20:38:10|20314.8|20186.8|20315.06|20187.06|20315.06|20187.06|20314.72|20186.72|9
1639341500000|2021-12-12 20:38:20|20315.34|20187.34|20312.6|20184.6|20315.49|20187.49|20312.6|20184.6|10
1639341510000|2021-12-12 20:38:30|20311.24|20183.24|20311.4|20183.4|20311.79|20183.79|20311.05|20183.05|10
1639341520000|2021-12-12 20:38:40|20311.46|20183.46|20311.61|20183.61|20311.68|20183.68|20311.23|20183.23|9
1639341530000|2021-12-12 20:38:50|20311.06|20183.06|20308.78|20180.78|20311.42|20183.42|20308.5|20180.5|9
1639341540000|2021-12-12 20:39:00|20308.74|20180.74|20307.36|20179.36|20308.74|20180.74|20306.02|20178.02|9
1639341550000|2021-12-12 20:39:10|20306.91|20178.91|20307.33|20179.33|20308.1|20180.1|20306.91|20178.91|10
1639341560000|2021-12-12 20:39:20|20307.12|20179.12|20305.71|20177.71|20307.12|20179.12|20305.7|20177.7|8
1639341570000|2021-12-12 20:39:30|20305.84|20177.84|20304|20176|20305.84|20177.84|20303.7|20175.7|9
1639341580000|2021-12-12 20:39:40|20304.13|20176.13|20305.31|20177.31|20305.31|20177.31|20303.67|20175.67|8
1639341590000|2021-12-12 20:39:50|20305.4|20177.4|20305.07|20177.07|20305.69|20177.69|20304.36|20176.36|9
1639341600000|2021-12-12 20:40:00|20304.56|20176.56|20302.81|20174.81|20304.56|20176.56|20302.81|20174.81|10
1639341610000|2021-12-12 20:40:10|20302.58|20174.58|20300.64|20172.64|20302.58|20174.58|20300.63|20172.63|10
1639341620000|2021-12-12 20:40:20|20300.97|20172.97|20301.97|20173.97|20302.43|20174.43|20300.97|20172.97|9
1639341630000|2021-12-12 20:40:30|20301.53|20173.53|20301.43|20173.43|20302.34|20174.34|20300.9|20172.9|9
1639341640000|2021-12-12 20:40:40|20301.31|20173.31|20300.22|20172.22|20301.31|20173.31|20300.22|20172.22|10
1639341650000|2021-12-12 20:40:50|20300.2|20172.2|20301.09|20173.09|20302|20174|20300.2|20172.2|10
1639341660000|2021-12-12 20:41:00|20301.02|20173.02|20299.66|20171.66|20301.12|20173.12|20299.44|20171.44|10
1639341670000|2021-12-12 20:41:10|20299.83|20171.83|20298.05|20170.05|20300.05|20172.05|20298.05|20170.05|9
1639341680000|2021-12-12 20:41:20|20298.07|20170.07|20297.96|20169.96|20298.33|20170.33|20297.24|20169.24|10
1639341690000|2021-12-12 20:41:30|20298.19|20170.19|20302.24|20174.24|20302.24|20174.24|20297.93|20169.93|10
1639341700000|2021-12-12 20:41:40|20302.08|20174.08|20303.76|20175.76|20303.76|20175.76|20301.06|20173.06|10
1639341710000|2021-12-12 20:41:50|20304.18|20176.18|20306.22|20178.22|20306.22|20178.22|20303.27|20175.27|9
1639341720000|2021-12-12 20:42:00|20306.11|20178.11|20306.28|20178.28|20306.69|20178.69|20306.11|20178.11|9
1639341730000|2021-12-12 20:42:10|20306.48|20178.48|20306.85|20178.85|20306.95|20178.95|20306.16|20178.16|9
1639341740000|2021-12-12 20:42:20|20306.62|20178.62|20305.33|20177.33|20306.76|20178.76|20304.97|20176.97|10
1639341750000|2021-12-12 20:42:30|20305.06|20177.06|20305.54|20177.54|20305.54|20177.54|20304.83|20176.83|7
1639341760000|2021-12-12 20:42:40|20305.23|20177.23|20303.59|20175.59|20305.36|20177.36|20303.59|20175.59|8
1639341770000|2021-12-12 20:42:50|20303.08|20175.08|20302.69|20174.69|20303.08|20175.08|20301.81|20173.81|9
1639341780000|2021-12-12 20:43:00|20303.19|20175.19|20306.86|20178.86|20306.86|20178.86|20303.19|20175.19|10
1639341790000|2021-12-12 20:43:10|20308.05|20180.05|20310.95|20182.95|20310.95|20182.95|20308.03|20180.03|10
1639341800000|2021-12-12 20:43:20|20311.27|20183.27|20309.11|20181.11|20311.27|20183.27|20309.11|20181.11|10
1639341810000|2021-12-12 20:43:30|20308.7|20180.7|20306.32|20178.32|20308.7|20180.7|20306.32|20178.32|10
1639341820000|2021-12-12 20:43:40|20305.26|20177.26|20303.3|20175.3|20305.26|20177.26|20303.05|20175.05|8
1639341830000|2021-12-12 20:43:50|20303.9|20175.9|20304.24|20176.24|20304.24|20176.24|20303.78|20175.78|9
1639341840000|2021-12-12 20:44:00|20304.26|20176.26|20304.2|20176.2|20304.57|20176.57|20303.55|20175.55|10
1639341850000|2021-12-12 20:44:10|20304.47|20176.47|20303.13|20175.13|20304.96|20176.96|20302.56|20174.56|10
1639341860000|2021-12-12 20:44:20|20302.47|20174.47|20301.94|20173.94|20302.69|20174.69|20301.94|20173.94|8
1639341870000|2021-12-12 20:44:30|20302.36|20174.36|20303.27|20175.27|20303.8|20175.8|20301.71|20173.71|10
1639341880000|2021-12-12 20:44:40|20300.95|20172.95|20301.35|20173.35|20304.11|20176.11|20300.95|20172.95|10
1639341890000|2021-12-12 20:44:50|20301.51|20173.51|20300.52|20172.52|20301.51|20173.51|20299.72|20171.72|9
1639341900000|2021-12-12 20:45:00|20300.46|20172.46|20297.26|20169.26|20300.53|20172.53|20297.26|20169.26|9
1639341910000|2021-12-12 20:45:10|20297.1|20169.1|20296.03|20168.03|20297.18|20169.18|20295.99|20167.99|9
1639341920000|2021-12-12 20:45:20|20295.68|20167.68|20294.94|20166.94|20295.92|20167.92|20294.88|20166.88|9
1639341930000|2021-12-12 20:45:30|20294.69|20166.69|20295.03|20167.03|20295.03|20167.03|20294.3|20166.3|9
1639341940000|2021-12-12 20:45:40|20294.89|20166.89|20294.7|20166.7|20294.89|20166.89|20294.31|20166.31|8
1639341950000|2021-12-12 20:45:50|20293.78|20165.78|20293.34|20165.34|20294.79|20166.79|20293.34|20165.34|10
1639341960000|2021-12-12 20:46:00|20293.22|20165.22|20292.11|20164.11|20293.29|20165.29|20291.61|20163.61|8
1639341970000|2021-12-12 20:46:10|20291.93|20163.93|20291.65|20163.65|20292.01|20164.01|20291.58|20163.58|9
1639341980000|2021-12-12 20:46:20|20291.54|20163.54|20289.35|20161.35|20291.54|20163.54|20289.35|20161.35|9
1639341990000|2021-12-12 20:46:30|20289.25|20161.25|20293|20165|20293.2|20165.2|20289.25|20161.25|10
1639342000000|2021-12-12 20:46:40|20293.44|20165.44|20293.41|20165.41|20293.58|20165.58|20293.12|20165.12|10
1639342010000|2021-12-12 20:46:50|20293.08|20165.08|20290.57|20162.57|20293.27|20165.27|20290.57|20162.57|10
1639342020000|2021-12-12 20:47:00|20290.6|20162.6|20291.06|20163.06|20291.1|20163.1|20290.59|20162.59|9
1639342030000|2021-12-12 20:47:10|20290.73|20162.73|20291.85|20163.85|20292.02|20164.02|20290.7|20162.7|10
1639342040000|2021-12-12 20:47:20|20292.66|20164.66|20293.2|20165.2|20293.2|20165.2|20291.91|20163.91|9
1639342050000|2021-12-12 20:47:30|20294.48|20166.48|20295.94|20167.94|20295.94|20167.94|20294.48|20166.48|9
1639342060000|2021-12-12 20:47:40|20295.9|20167.9|20294.93|20166.93|20296.11|20168.11|20294.93|20166.93|10
1639342070000|2021-12-12 20:47:50|20294.72|20166.72|20294.49|20166.49|20295.34|20167.34|20294.08|20166.08|9
1639342080000|2021-12-12 20:48:00|20294.44|20166.44|20293.37|20165.37|20294.9|20166.9|20293.37|20165.37|9
1639342090000|2021-12-12 20:48:10|20293.31|20165.31|20292.24|20164.24|20293.31|20165.31|20292.24|20164.24|10
1639342100000|2021-12-12 20:48:20|20292.22|20164.22|20292.58|20164.58|20292.74|20164.74|20292.01|20164.01|9
1639342110000|2021-12-12 20:48:30|20292.51|20164.51|20288.38|20160.38|20292.51|20164.51|20288.38|20160.38|10
1639342120000|2021-12-12 20:48:40|20287.15|20159.15|20281.05|20153.05|20287.15|20159.15|20281.05|20153.05|10
1639342130000|2021-12-12 20:48:50|20280.76|20152.76|20275.6|20147.6|20280.76|20152.76|20275.47|20147.47|10
1639342140000|2021-12-12 20:49:00|20275.4|20147.4|20277.02|20149.02|20277.02|20149.02|20272.95|20144.95|10
1639342150000|2021-12-12 20:49:10|20277.56|20149.56|20277.95|20149.95|20278.22|20150.22|20277.34|20149.34|10
1639342160000|2021-12-12 20:49:20|20278.05|20150.05|20279.26|20151.26|20279.6|20151.6|20278.05|20150.05|9
1639342170000|2021-12-12 20:49:30|20279.24|20151.24|20278.35|20150.35|20280.34|20152.34|20278.35|20150.35|10
1639342180000|2021-12-12 20:49:40|20277.88|20149.88|20277.41|20149.41|20277.88|20149.88|20277.12|20149.12|9
1639342190000|2021-12-12 20:49:50|20277.36|20149.36|20278.87|20150.87|20278.87|20150.87|20277.07|20149.07|9
1639342200000|2021-12-12 20:50:00|20279.22|20151.22|20279.42|20151.42|20279.42|20151.42|20278.85|20150.85|8
1639342210000|2021-12-12 20:50:10|20279.97|20151.97|20278.92|20150.92|20280.1|20152.1|20278.77|20150.77|10
1639342220000|2021-12-12 20:50:20|20278.49|20150.49|20276.62|20148.62|20280.14|20152.14|20276.44|20148.44|10
1639342230000|2021-12-12 20:50:30|20275.94|20147.94|20277.33|20149.33|20277.33|20149.33|20275.94|20147.94|9
1639342240000|2021-12-12 20:50:40|20276.79|20148.79|20279.24|20151.24|20280.42|20152.42|20276.79|20148.79|10
1639342250000|2021-12-12 20:50:50|20278.94|20150.94|20278.88|20150.88|20279.02|20151.02|20278.22|20150.22|10
1639342260000|2021-12-12 20:51:00|20277.8|20149.8|20271.88|20143.88|20277.8|20149.8|20271.83|20143.83|10
1639342270000|2021-12-12 20:51:10|20270.2|20142.2|20265.01|20137.01|20270.2|20142.2|20265.01|20137.01|10
1639342280000|2021-12-12 20:51:20|20265.23|20137.23|20265.95|20137.95|20266.29|20138.29|20265.06|20137.06|10
1639342290000|2021-12-12 20:51:30|20266.18|20138.18|20267.05|20139.05|20267.1|20139.1|20266.18|20138.18|9
1639342300000|2021-12-12 20:51:40|20266.96|20138.96|20266.69|20138.69|20268.01|20140.01|20266.69|20138.69|10
1639342310000|2021-12-12 20:51:50|20266.67|20138.67|20267.11|20139.11|20267.11|20139.11|20265.44|20137.44|10
1639342320000|2021-12-12 20:52:00|20267.86|20139.86|20267.77|20139.77|20268.56|20140.56|20267.69|20139.69|9
1639342330000|2021-12-12 20:52:10|20267.81|20139.81|20268.86|20140.86|20269.12|20141.12|20267.81|20139.81|10
1639342340000|2021-12-12 20:52:20|20268.81|20140.81|20268.53|20140.53|20269.12|20141.12|20268.43|20140.43|10
1639342350000|2021-12-12 20:52:30|20268.87|20140.87|20270.81|20142.81|20270.91|20142.91|20268.8|20140.8|10
1639342360000|2021-12-12 20:52:40|20271.41|20143.41|20273.92|20145.92|20273.92|20145.92|20271.41|20143.41|9
1639342370000|2021-12-12 20:52:50|20273.49|20145.49|20274.42|20146.42|20274.73|20146.73|20272.86|20144.86|10
1639342380000|2021-12-12 20:53:00|20274.95|20146.95|20273.82|20145.82|20274.95|20146.95|20273.82|20145.82|8
1639342390000|2021-12-12 20:53:10|20274.12|20146.12|20271.72|20143.72|20274.12|20146.12|20271.72|20143.72|9
1639342400000|2021-12-12 20:53:20|20271.68|20143.68|20271.83|20143.83|20272.07|20144.07|20271.39|20143.39|9
1639342410000|2021-12-12 20:53:30|20271.77|20143.77|20269.53|20141.53|20272.54|20144.54|20269.53|20141.53|10
1639342420000|2021-12-12 20:53:40|20269.62|20141.62|20266.5|20138.5|20269.62|20141.62|20266.5|20138.5|9
1639342430000|2021-12-12 20:53:50|20266.44|20138.44|20266.77|20138.77|20267.1|20139.1|20266.44|20138.44|8
1639342440000|2021-12-12 20:54:00|20266.54|20138.54|20266.97|20138.97|20267.09|20139.09|20266.29|20138.29|10
1639342450000|2021-12-12 20:54:10|20266.66|20138.66|20264.73|20136.73|20266.98|20138.98|20264.73|20136.73|10
1639342460000|2021-12-12 20:54:20|20264.99|20136.99|20265.88|20137.88|20265.89|20137.89|20264.74|20136.74|10
1639342470000|2021-12-12 20:54:30|20266.17|20138.17|20265.94|20137.94|20266.17|20138.17|20265.68|20137.68|9
1639342480000|2021-12-12 20:54:40|20265.95|20137.95|20266|20138|20266.36|20138.36|20265.8|20137.8|10
1639342490000|2021-12-12 20:54:50|20266.5|20138.5|20267.56|20139.56|20267.56|20139.56|20265.95|20137.95|9
1639342500000|2021-12-12 20:55:00|20267.58|20139.58|20270.77|20142.77|20270.77|20142.77|20267.58|20139.58|9
1639342510000|2021-12-12 20:55:10|20270.71|20142.71|20273.98|20145.98|20274.16|20146.16|20270.71|20142.71|10
1639342520000|2021-12-12 20:55:20|20275.05|20147.05|20275.81|20147.81|20276.09|20148.09|20275.05|20147.05|9
1639342530000|2021-12-12 20:55:30|20276.76|20148.76|20274.28|20146.28|20276.76|20148.76|20274.28|20146.28|9
1639342540000|2021-12-12 20:55:40|20273.86|20145.86|20273.83|20145.83|20273.95|20145.95|20272.79|20144.79|10
1639342550000|2021-12-12 20:55:50|20273.72|20145.72|20269.98|20141.98|20274.07|20146.07|20269.98|20141.98|10
1639342560000|2021-12-12 20:56:00|20269.95|20141.95|20269.19|20141.19|20270.07|20142.07|20268.93|20140.93|9
1639342570000|2021-12-12 20:56:10|20269.15|20141.15|20266.46|20138.46|20269.15|20141.15|20266.46|20138.46|9
1639342580000|2021-12-12 20:56:20|20267.11|20139.11|20266.65|20138.65|20267.66|20139.66|20266.39|20138.39|9
1639342590000|2021-12-12 20:56:30|20267.37|20139.37|20266.85|20138.85|20267.51|20139.51|20266.85|20138.85|10
1639342600000|2021-12-12 20:56:40|20267.04|20139.04|20266.91|20138.91|20267.08|20139.08|20266.32|20138.32|10
1639342610000|2021-12-12 20:56:50|20265.54|20137.54|20265.76|20137.76|20266.04|20138.04|20265.54|20137.54|10
1639342620000|2021-12-12 20:57:00|20266.16|20138.16|20266.84|20138.84|20267.1|20139.1|20266.16|20138.16|10
1639342630000|2021-12-12 20:57:10|20266.87|20138.87|20266.79|20138.79|20267.29|20139.29|20266.79|20138.79|10
1639342640000|2021-12-12 20:57:20|20266.64|20138.64|20266.75|20138.75|20266.96|20138.96|20266.64|20138.64|9
1639342650000|2021-12-12 20:57:30|20267.05|20139.05|20267.93|20139.93|20267.93|20139.93|20266.25|20138.25|10
1639342660000|2021-12-12 20:57:40|20267.82|20139.82|20266.5|20138.5|20267.87|20139.87|20266.5|20138.5|7
1639342670000|2021-12-12 20:57:50|20266.51|20138.51|20265.9|20137.9|20266.51|20138.51|20265.9|20137.9|5
1639342680000|2021-12-12 20:58:00|20266.18|20138.18|20267.5|20139.5|20267.5|20139.5|20266.04|20138.04|8
1639342690000|2021-12-12 20:58:10|20267.81|20139.81|20270.98|20142.98|20270.98|20142.98|20267.81|20139.81|9
1639342700000|2021-12-12 20:58:20|20270.73|20142.73|20270.77|20142.77|20270.77|20142.77|20270.21|20142.21|8
1639342710000|2021-12-12 20:58:30|20270.7|20142.7|20266.62|20138.62|20270.7|20142.7|20266.62|20138.62|10
1639342720000|2021-12-12 20:58:40|20266.7|20138.7|20260.44|20132.44|20266.7|20138.7|20260.44|20132.44|10
1639342730000|2021-12-12 20:58:50|20260.71|20132.71|20256.3|20128.3|20260.71|20132.71|20256.3|20128.3|10
1639342740000|2021-12-12 20:59:00|20256.25|20128.25|20257.56|20129.56|20257.72|20129.72|20255.76|20127.76|10
1639342750000|2021-12-12 20:59:10|20257.65|20129.65|20255.82|20127.82|20257.65|20129.65|20255.82|20127.82|10
1639342760000|2021-12-12 20:59:20|20255.52|20127.52|20254.98|20126.98|20255.88|20127.88|20254.92|20126.92|10
1639342770000|2021-12-12 20:59:30|20255.56|20127.56|20254.97|20126.97|20255.6|20127.6|20254.2|20126.2|9
1639342780000|2021-12-12 20:59:40|20255.38|20127.38|20255.06|20127.06|20255.49|20127.49|20255.06|20127.06|7
1639342790000|2021-12-12 20:59:50|20254.94|20126.94|20257.14|20129.14|20257.14|20129.14|20254.94|20126.94|10
1639342800000|2021-12-12 21:00:00|20257.83|20129.83|20258.01|20130.01|20258.67|20130.67|20257.56|20129.56|10
1639342810000|2021-12-12 21:00:10|20257.27|20129.27|20257.63|20129.63|20258|20130|20257.27|20129.27|10
1639342820000|2021-12-12 21:00:20|20257.59|20129.59|20258.54|20130.54|20258.54|20130.54|20257.37|20129.37|10
1639342830000|2021-12-12 21:00:30|20258.51|20130.51|20257.74|20129.74|20258.51|20130.51|20257.51|20129.51|10
1639342840000|2021-12-12 21:00:40|20257.3|20129.3|20256.51|20128.51|20257.96|20129.96|20256.43|20128.43|10
1639342850000|2021-12-12 21:00:50|20256.27|20128.27|20256.86|20128.86|20256.86|20128.86|20255.86|20127.86|10
1639342860000|2021-12-12 21:01:00|20256.66|20128.66|20256.54|20128.54|20256.83|20128.83|20256.11|20128.11|9
1639342870000|2021-12-12 21:01:10|20256.19|20128.19|20255.22|20127.22|20256.19|20128.19|20255.22|20127.22|9
1639342880000|2021-12-12 21:01:20|20255.24|20127.24|20254.24|20126.24|20255.99|20127.99|20254.24|20126.24|9
1639342890000|2021-12-12 21:01:30|20254.49|20126.49|20254.34|20126.34|20254.53|20126.53|20254.11|20126.11|9
1639342900000|2021-12-12 21:01:40|20254.18|20126.18|20253.09|20125.09|20254.18|20126.18|20252.57|20124.57|10
1639342910000|2021-12-12 21:01:50|20252.7|20124.7|20251.65|20123.65|20253.07|20125.07|20251.65|20123.65|10
1639342920000|2021-12-12 21:02:00|20251.69|20123.69|20250.15|20122.15|20251.82|20123.82|20250.1|20122.1|9
1639342930000|2021-12-12 21:02:10|20250.25|20122.25|20248.21|20120.21|20250.25|20122.25|20248.21|20120.21|9
1639342940000|2021-12-12 21:02:20|20248.29|20120.29|20248.95|20120.95|20248.95|20120.95|20248.26|20120.26|10
1639342950000|2021-12-12 21:02:30|20248.81|20120.81|20248.29|20120.29|20248.96|20120.96|20247.9|20119.9|10
1639342960000|2021-12-12 21:02:40|20247.97|20119.97|20247.76|20119.76|20248.33|20120.33|20247.17|20119.17|9
1639342970000|2021-12-12 21:02:50|20247.84|20119.84|20246.48|20118.48|20248.31|20120.31|20246.48|20118.48|10
1639342980000|2021-12-12 21:03:00|20246.7|20118.7|20246.54|20118.54|20247.05|20119.05|20246.1|20118.1|10
1639342990000|2021-12-12 21:03:10|20246.18|20118.18|20244.52|20116.52|20246.23|20118.23|20244.34|20116.34|8
1639343000000|2021-12-12 21:03:20|20244.63|20116.63|20243.78|20115.78|20245.18|20117.18|20243.77|20115.77|9
1639343010000|2021-12-12 21:03:30|20241.7|20113.7|20239.47|20111.47|20241.7|20113.7|20239.47|20111.47|9
1639343020000|2021-12-12 21:03:40|20239.48|20111.48|20238.4|20110.4|20239.81|20111.81|20238.4|20110.4|10
1639343030000|2021-12-12 21:03:50|20238.25|20110.25|20237.79|20109.79|20238.57|20110.57|20237.79|20109.79|10
1639343040000|2021-12-12 21:04:00|20234.45|20106.45|20230.3|20102.3|20234.45|20106.45|20230.3|20102.3|10
1639343050000|2021-12-12 21:04:10|20229.9|20101.9|20225.5|20097.5|20229.9|20101.9|20225.5|20097.5|10
1639343060000|2021-12-12 21:04:20|20225.26|20097.26|20218.63|20090.63|20225.26|20097.26|20217.63|20089.63|10
1639343070000|2021-12-12 21:04:30|20218.48|20090.48|20223.96|20095.96|20223.96|20095.96|20218.48|20090.48|9
1639343080000|2021-12-12 21:04:40|20223.74|20095.74|20225.52|20097.52|20225.56|20097.56|20223.74|20095.74|10
1639343090000|2021-12-12 21:04:50|20225.72|20097.72|20226.26|20098.26|20226.42|20098.42|20225.2|20097.2|9
1639343100000|2021-12-12 21:05:00|20226.45|20098.45|20227.59|20099.59|20227.59|20099.59|20226.27|20098.27|10
1639343110000|2021-12-12 21:05:10|20227.39|20099.39|20229.2|20101.2|20229.29|20101.29|20227.39|20099.39|9
1639343120000|2021-12-12 21:05:20|20229.31|20101.31|20230.77|20102.77|20230.79|20102.79|20229.31|20101.31|10
1639343130000|2021-12-12 21:05:30|20230.87|20102.87|20229.48|20101.48|20230.97|20102.97|20228.67|20100.67|10
1639343140000|2021-12-12 21:05:40|20229.27|20101.27|20229.79|20101.79|20230.18|20102.18|20229.19|20101.19|10
1639343150000|2021-12-12 21:05:50|20229.46|20101.46|20227|20099|20229.46|20101.46|20226.65|20098.65|10
1639343160000|2021-12-12 21:06:00|20227.42|20099.42|20228|20100|20228.03|20100.03|20225.82|20097.82|10
1639343170000|2021-12-12 21:06:10|20227.5|20099.5|20227.26|20099.26|20228.28|20100.28|20226.54|20098.54|10
1639343180000|2021-12-12 21:06:20|20227|20099|20225.05|20097.05|20227.1|20099.1|20225.05|20097.05|9
1639343190000|2021-12-12 21:06:30|20224.8|20096.8|20225.59|20097.59|20225.66|20097.66|20223.92|20095.92|10
1639343200000|2021-12-12 21:06:40|20225.91|20097.91|20225.53|20097.53|20227.07|20099.07|20225.36|20097.36|10
1639343210000|2021-12-12 21:06:50|20226.49|20098.49|20227.28|20099.28|20227.28|20099.28|20226.37|20098.37|10
1639343220000|2021-12-12 21:07:00|20227.49|20099.49|20228.06|20100.06|20228.06|20100.06|20226.98|20098.98|10
1639343230000|2021-12-12 21:07:10|20228.67|20100.67|20228.91|20100.91|20230.11|20102.11|20228.32|20100.32|10
1639343240000|2021-12-12 21:07:20|20229.1|20101.1|20228.5|20100.5|20229.35|20101.35|20228.15|20100.15|9
1639343250000|2021-12-12 21:07:30|20228.15|20100.15|20228.45|20100.45|20228.45|20100.45|20227.79|20099.79|8
1639343260000|2021-12-12 21:07:40|20228.3|20100.3|20228.6|20100.6|20228.76|20100.76|20228.03|20100.03|10
1639343270000|2021-12-12 21:07:50|20228.48|20100.48|20230.36|20102.36|20230.36|20102.36|20228.29|20100.29|9
1639343280000|2021-12-12 21:08:00|20230.77|20102.77|20229.55|20101.55|20230.77|20102.77|20229.55|20101.55|10
1639343290000|2021-12-12 21:08:10|20229.49|20101.49|20229.16|20101.16|20230.23|20102.23|20229.16|20101.16|10
1639343300000|2021-12-12 21:08:20|20229.55|20101.55|20224.97|20096.97|20229.55|20101.55|20224.97|20096.97|10
1639343310000|2021-12-12 21:08:30|20225.07|20097.07|20225.19|20097.19|20226.61|20098.61|20224.68|20096.68|9
1639343320000|2021-12-12 21:08:40|20225.37|20097.37|20226.31|20098.31|20226.31|20098.31|20224.98|20096.98|10
1639343330000|2021-12-12 21:08:50|20226.38|20098.38|20226.05|20098.05|20226.38|20098.38|20225.7|20097.7|9
1639343340000|2021-12-12 21:09:00|20226.1|20098.1|20225.35|20097.35|20226.59|20098.59|20225.35|20097.35|10
1639343350000|2021-12-12 21:09:10|20225.5|20097.5|20226.23|20098.23|20226.49|20098.49|20225.5|20097.5|8
1639343360000|2021-12-12 21:09:20|20225.76|20097.76|20226.34|20098.34|20226.51|20098.51|20225.4|20097.4|10
1639343370000|2021-12-12 21:09:30|20226.18|20098.18|20226.4|20098.4|20226.53|20098.53|20225.68|20097.68|9
1639343380000|2021-12-12 21:09:40|20226.16|20098.16|20226.57|20098.57|20226.61|20098.61|20226.09|20098.09|10
1639343390000|2021-12-12 21:09:50|20226.76|20098.76|20226.78|20098.78|20226.78|20098.78|20226.1|20098.1|10
1639343400000|2021-12-12 21:10:00|20226.6|20098.6|20227.3|20099.3|20227.3|20099.3|20226.46|20098.46|10
1639343410000|2021-12-12 21:10:10|20227.57|20099.57|20228.54|20100.54|20228.54|20100.54|20227.3|20099.3|10
1639343420000|2021-12-12 21:10:20|20228.57|20100.57|20232.96|20104.96|20232.96|20104.96|20228.57|20100.57|10
1639343430000|2021-12-12 21:10:30|20233.54|20105.54|20234.82|20106.82|20235.62|20107.62|20233.54|20105.54|9
1639343440000|2021-12-12 21:10:40|20235.12|20107.12|20233.03|20105.03|20235.2|20107.2|20232.94|20104.94|10
1639343450000|2021-12-12 21:10:50|20232.73|20104.73|20231.83|20103.83|20232.92|20104.92|20231.45|20103.45|10
1639343460000|2021-12-12 21:11:00|20231.88|20103.88|20233.58|20105.58|20233.68|20105.68|20231.27|20103.27|9
1639343470000|2021-12-12 21:11:10|20233.54|20105.54|20234.38|20106.38|20234.58|20106.58|20233.36|20105.36|10
1639343480000|2021-12-12 21:11:20|20234.4|20106.4|20237.9|20109.9|20237.9|20109.9|20234.12|20106.12|10
1639343490000|2021-12-12 21:11:30|20237.91|20109.91|20239.36|20111.36|20239.36|20111.36|20237.91|20109.91|8
1639343500000|2021-12-12 21:11:40|20240.08|20112.08|20239.13|20111.13|20240.33|20112.33|20239.13|20111.13|9
1639343510000|2021-12-12 21:11:50|20238.96|20110.96|20237.38|20109.38|20238.96|20110.96|20236.23|20108.23|10
1639343520000|2021-12-12 21:12:00|20237.45|20109.45|20237.66|20109.66|20238.53|20110.53|20237.29|20109.29|9
1639343530000|2021-12-12 21:12:10|20238.23|20110.23|20238.5|20110.5|20239.01|20111.01|20238.23|20110.23|10
1639343540000|2021-12-12 21:12:20|20238.55|20110.55|20238.95|20110.95|20239.09|20111.09|20238.55|20110.55|8
1639343550000|2021-12-12 21:12:30|20238.98|20110.98|20240.15|20112.15|20240.15|20112.15|20238.98|20110.98|9
1639343560000|2021-12-12 21:12:40|20240.62|20112.62|20244.35|20116.35|20244.35|20116.35|20240.62|20112.62|10
1639343570000|2021-12-12 21:12:50|20244.3|20116.3|20247.34|20119.34|20247.34|20119.34|20244.3|20116.3|10
1639343580000|2021-12-12 21:13:00|20247.69|20119.69|20248.33|20120.33|20248.81|20120.81|20247.54|20119.54|9
1639343590000|2021-12-12 21:13:10|20248.36|20120.36|20247.78|20119.78|20248.39|20120.39|20247.78|20119.78|10
1639343600000|2021-12-12 21:13:20|20247.85|20119.85|20248.55|20120.55|20249.11|20121.11|20247.85|20119.85|10
1639343610000|2021-12-12 21:13:30|20248.58|20120.58|20249.88|20121.88|20249.99|20121.99|20248.58|20120.58|9
1639343620000|2021-12-12 21:13:40|20250.1|20122.1|20252.15|20124.15|20252.15|20124.15|20249.93|20121.93|9
1639343630000|2021-12-12 21:13:50|20251.66|20123.66|20250.91|20122.91|20251.74|20123.74|20250.91|20122.91|9
1639343640000|2021-12-12 21:14:00|20250.92|20122.92|20251.06|20123.06|20251.49|20123.49|20250.34|20122.34|10
1639343650000|2021-12-12 21:14:10|20251.24|20123.24|20252.57|20124.57|20252.57|20124.57|20250.94|20122.94|8
1639343660000|2021-12-12 21:14:20|20252.58|20124.58|20252.67|20124.67|20253.21|20125.21|20252.58|20124.58|8
1639343670000|2021-12-12 21:14:30|20253.08|20125.08|20253.99|20125.99|20253.99|20125.99|20253.08|20125.08|9
1639343680000|2021-12-12 21:14:40|20254.41|20126.41|20254.13|20126.13|20254.41|20126.41|20253.69|20125.69|9
1639343690000|2021-12-12 21:14:50|20254.12|20126.12|20253.61|20125.61|20254.12|20126.12|20253.5|20125.5|8
1639343700000|2021-12-12 21:15:00|20253.66|20125.66|20254.08|20126.08|20254.08|20126.08|20253.62|20125.62|7
1639343710000|2021-12-12 21:15:10|20254.94|20126.94|20257.17|20129.17|20257.22|20129.22|20254.94|20126.94|10
1639343720000|2021-12-12 21:15:20|20257.13|20129.13|20259.05|20131.05|20259.14|20131.14|20257.13|20129.13|10
1639343730000|2021-12-12 21:15:30|20259.08|20131.08|20263.43|20135.43|20263.43|20135.43|20259.03|20131.03|10
1639343740000|2021-12-12 21:15:40|20263.67|20135.67|20264.79|20136.79|20265.25|20137.25|20263.67|20135.67|8
1639343750000|2021-12-12 21:15:50|20266.33|20138.33|20267.41|20139.41|20268.34|20140.34|20266.33|20138.33|10
1639343760000|2021-12-12 21:16:00|20267.69|20139.69|20266.44|20138.44|20267.69|20139.69|20264.08|20136.08|10
1639343770000|2021-12-12 21:16:10|20266.09|20138.09|20266.91|20138.91|20267.51|20139.51|20266.04|20138.04|9
1639343780000|2021-12-12 21:16:20|20266.69|20138.69|20263.38|20135.38|20266.69|20138.69|20263.38|20135.38|10
1639343790000|2021-12-12 21:16:30|20263.26|20135.26|20261.69|20133.69|20263.26|20135.26|20261.69|20133.69|10
1639343800000|2021-12-12 21:16:40|20260.96|20132.96|20259.77|20131.77|20261.13|20133.13|20259.77|20131.77|9
1639343810000|2021-12-12 21:16:50|20259.93|20131.93|20259.11|20131.11|20259.93|20131.93|20259.11|20131.11|9
1639343820000|2021-12-12 21:17:00|20258.73|20130.73|20256.52|20128.52|20258.85|20130.85|20256.14|20128.14|10
1639343830000|2021-12-12 21:17:10|20257.71|20129.71|20258.49|20130.49|20258.49|20130.49|20257.71|20129.71|8
1639343840000|2021-12-12 21:17:20|20258.5|20130.5|20254.15|20126.15|20258.5|20130.5|20254.15|20126.15|7
1639343850000|2021-12-12 21:17:30|20252.91|20124.91|20252.58|20124.58|20253.16|20125.16|20251.71|20123.71|10
1639343860000|2021-12-12 21:17:40|20252.4|20124.4|20253.21|20125.21|20253.21|20125.21|20251.09|20123.09|10
1639343870000|2021-12-12 21:17:50|20253.96|20125.96|20255.5|20127.5|20255.51|20127.51|20253.96|20125.96|10
1639343880000|2021-12-12 21:18:00|20255.99|20127.99|20256.49|20128.49|20256.62|20128.62|20255.99|20127.99|10
1639343890000|2021-12-12 21:18:10|20254.9|20126.9|20257.21|20129.21|20257.24|20129.24|20254.43|20126.43|10
1639343900000|2021-12-12 21:18:20|20257.22|20129.22|20259.61|20131.61|20259.61|20131.61|20257.22|20129.22|8
1639343910000|2021-12-12 21:18:30|20259.63|20131.63|20261.78|20133.78|20261.78|20133.78|20259.63|20131.63|10
1639343920000|2021-12-12 21:18:40|20261.85|20133.85|20263.33|20135.33|20263.37|20135.37|20261.85|20133.85|9
1639343930000|2021-12-12 21:18:50|20262.84|20134.84|20263.84|20135.84|20264.1|20136.1|20262.84|20134.84|10
1639343940000|2021-12-12 21:19:00|20264.47|20136.47|20264.47|20136.47|20264.53|20136.53|20262.97|20134.97|9
1639343950000|2021-12-12 21:19:10|20264.63|20136.63|20264.65|20136.65|20265.01|20137.01|20264.63|20136.63|9
1639343960000|2021-12-12 21:19:20|20264.74|20136.74|20263.87|20135.87|20264.74|20136.74|20263.87|20135.87|7
1639343970000|2021-12-12 21:19:30|20264.2|20136.2|20263|20135|20264.45|20136.45|20262.69|20134.69|10
1639343980000|2021-12-12 21:19:40|20262.6|20134.6|20262.87|20134.87|20263.17|20135.17|20262.6|20134.6|10
1639343990000|2021-12-12 21:19:50|20263.16|20135.16|20263.01|20135.01|20263.16|20135.16|20262.59|20134.59|9
1639344000000|2021-12-12 21:20:00|20262.54|20134.54|20261.16|20133.16|20262.97|20134.97|20261.16|20133.16|9
1639344010000|2021-12-12 21:20:10|20261.82|20133.82|20261.26|20133.26|20262.16|20134.16|20261.26|20133.26|10
1639344020000|2021-12-12 21:20:20|20261.65|20133.65|20261.78|20133.78|20261.78|20133.78|20260.9|20132.9|10
1639344030000|2021-12-12 21:20:30|20262.83|20134.83|20261.52|20133.52|20263.12|20135.12|20261.2|20133.2|10
1639344040000|2021-12-12 21:20:40|20260.66|20132.66|20261.81|20133.81|20262.25|20134.25|20260.66|20132.66|9
1639344050000|2021-12-12 21:20:50|20261.84|20133.84|20259.07|20131.07|20261.84|20133.84|20259.07|20131.07|10
1639344060000|2021-12-12 21:21:00|20259.04|20131.04|20260.71|20132.71|20260.71|20132.71|20258.56|20130.56|10
1639344070000|2021-12-12 21:21:10|20260.59|20132.59|20260.49|20132.49|20261.49|20133.49|20260.49|20132.49|10
1639344080000|2021-12-12 21:21:20|20260.23|20132.23|20260.98|20132.98|20260.98|20132.98|20259.04|20131.04|10
1639344090000|2021-12-12 21:21:30|20260.63|20132.63|20259.64|20131.64|20260.63|20132.63|20258.57|20130.57|9
1639344100000|2021-12-12 21:21:40|20259.54|20131.54|20257.97|20129.97|20259.68|20131.68|20257.87|20129.87|9
1639344110000|2021-12-12 21:21:50|20257.7|20129.7|20255.27|20127.27|20257.7|20129.7|20254.82|20126.82|10
1639344120000|2021-12-12 21:22:00|20255.3|20127.3|20247.29|20119.29|20255.3|20127.3|20247.29|20119.29|10
1639344130000|2021-12-12 21:22:10|20247.47|20119.47|20246.35|20118.35|20247.47|20119.47|20245.29|20117.29|10
1639344140000|2021-12-12 21:22:20|20245.59|20117.59|20245.66|20117.66|20246.05|20118.05|20245.4|20117.4|10
1639344150000|2021-12-12 21:22:30|20245.83|20117.83|20246.3|20118.3|20246.43|20118.43|20245.81|20117.81|10
1639344160000|2021-12-12 21:22:40|20246.37|20118.37|20246.03|20118.03|20246.71|20118.71|20245.9|20117.9|9
1639344170000|2021-12-12 21:22:50|20246.17|20118.17|20246.01|20118.01|20246.53|20118.53|20245.79|20117.79|8
1639344180000|2021-12-12 21:23:00|20245.97|20117.97|20245.97|20117.97|20246.22|20118.22|20245.43|20117.43|10
1639344190000|2021-12-12 21:23:10|20245.74|20117.74|20245.64|20117.64|20246.55|20118.55|20245.29|20117.29|9
1639344200000|2021-12-12 21:23:20|20245.58|20117.58|20244.5|20116.5|20245.58|20117.58|20244.09|20116.09|9
1639344210000|2021-12-12 21:23:30|20244.51|20116.51|20244.23|20116.23|20244.86|20116.86|20244.23|20116.23|10
1639344220000|2021-12-12 21:23:40|20243.89|20115.89|20241.32|20113.32|20243.98|20115.98|20241.11|20113.11|9
1639344230000|2021-12-12 21:23:50|20241.51|20113.51|20240.94|20112.94|20241.57|20113.57|20240.7|20112.7|8
1639344240000|2021-12-12 21:24:00|20240.45|20112.45|20238.19|20110.19|20240.45|20112.45|20238.19|20110.19|9
1639344250000|2021-12-12 21:24:10|20237.12|20109.12|20233.06|20105.06|20237.12|20109.12|20233.06|20105.06|10
1639344260000|2021-12-12 21:24:20|20233.24|20105.24|20234.54|20106.54|20234.54|20106.54|20232.66|20104.66|10
1639344270000|2021-12-12 21:24:30|20235.22|20107.22|20238.21|20110.21|20238.21|20110.21|20235.22|20107.22|9
1639344280000|2021-12-12 21:24:40|20237.95|20109.95|20238.38|20110.38|20238.38|20110.38|20237.13|20109.13|10
1639344290000|2021-12-12 21:24:50|20238.73|20110.73|20242.04|20114.04|20242.04|20114.04|20238.35|20110.35|10
1639344300000|2021-12-12 21:25:00|20242.02|20114.02|20243.94|20115.94|20243.94|20115.94|20241.65|20113.65|9
1639344310000|2021-12-12 21:25:10|20243.71|20115.71|20245.17|20117.17|20245.25|20117.25|20243.71|20115.71|9
1639344320000|2021-12-12 21:25:20|20244.95|20116.95|20242.66|20114.66|20244.97|20116.97|20242.66|20114.66|10
1639344330000|2021-12-12 21:25:30|20242.57|20114.57|20242.3|20114.3|20242.76|20114.76|20242.22|20114.22|10
1639344340000|2021-12-12 21:25:40|20242.57|20114.57|20240.91|20112.91|20242.57|20114.57|20240.56|20112.56|10
1639344350000|2021-12-12 21:25:50|20240.96|20112.96|20241.12|20113.12|20241.42|20113.42|20240.96|20112.96|10
1639344360000|2021-12-12 21:26:00|20241.19|20113.19|20239.44|20111.44|20241.43|20113.43|20239.44|20111.44|9
1639344370000|2021-12-12 21:26:10|20239.52|20111.52|20238.75|20110.75|20239.79|20111.79|20238.75|20110.75|10
1639344380000|2021-12-12 21:26:20|20238.76|20110.76|20234.04|20106.04|20238.79|20110.79|20234.04|20106.04|8
1639344390000|2021-12-12 21:26:30|20234.18|20106.18|20231.29|20103.29|20234.43|20106.43|20231.29|20103.29|9
1639344400000|2021-12-12 21:26:40|20230.22|20102.22|20224.69|20096.69|20230.66|20102.66|20224.44|20096.44|10
1639344410000|2021-12-12 21:26:50|20224.32|20096.32|20222.92|20094.92|20224.32|20096.32|20222.4|20094.4|10
1639344420000|2021-12-12 21:27:00|20222.54|20094.54|20224.8|20096.8|20224.8|20096.8|20222.54|20094.54|10
1639344430000|2021-12-12 21:27:10|20225.37|20097.37|20224.32|20096.32|20225.41|20097.41|20224.32|20096.32|10
1639344440000|2021-12-12 21:27:20|20224.46|20096.46|20224.55|20096.55|20224.55|20096.55|20223.89|20095.89|10
1639344450000|2021-12-12 21:27:30|20226.02|20098.02|20227.17|20099.17|20228.13|20100.13|20226.02|20098.02|10
1639344460000|2021-12-12 21:27:40|20227.06|20099.06|20231.12|20103.12|20231.12|20103.12|20227.06|20099.06|10
1639344470000|2021-12-12 21:27:50|20231.44|20103.44|20230.01|20102.01|20231.71|20103.71|20230.01|20102.01|10
1639344480000|2021-12-12 21:28:00|20230.59|20102.59|20230.9|20102.9|20231.42|20103.42|20230.59|20102.59|9
1639344490000|2021-12-12 21:28:10|20230.69|20102.69|20231.72|20103.72|20231.72|20103.72|20230.69|20102.69|10
1639344500000|2021-12-12 21:28:20|20231.48|20103.48|20232.61|20104.61|20232.75|20104.75|20231.48|20103.48|9
1639344510000|2021-12-12 21:28:30|20232.57|20104.57|20233.05|20105.05|20233.05|20105.05|20232.57|20104.57|6
1639344520000|2021-12-12 21:28:40|20233.04|20105.04|20233.57|20105.57|20234.37|20106.37|20233.04|20105.04|10
1639344530000|2021-12-12 21:28:50|20233.36|20105.36|20233.49|20105.49|20234.04|20106.04|20233.22|20105.22|9
1639344540000|2021-12-12 21:29:00|20233.44|20105.44|20233.38|20105.38|20234.75|20106.75|20232.8|20104.8|10
1639344550000|2021-12-12 21:29:10|20233.68|20105.68|20236.43|20108.43|20236.43|20108.43|20233.68|20105.68|9
1639344560000|2021-12-12 21:29:20|20236.02|20108.02|20236.82|20108.82|20236.82|20108.82|20236.02|20108.02|7
1639344570000|2021-12-12 21:29:30|20236.75|20108.75|20233.52|20105.52|20237.15|20109.15|20233.52|20105.52|9
1639344580000|2021-12-12 21:29:40|20233.71|20105.71|20234.9|20106.9|20234.9|20106.9|20233.16|20105.16|10
1639344590000|2021-12-12 21:29:50|20234.87|20106.87|20233.85|20105.85|20235.12|20107.12|20233.85|20105.85|10
1639344600000|2021-12-12 21:30:00|20233.67|20105.67|20234.07|20106.07|20234.43|20106.43|20233.67|20105.67|9
1639344610000|2021-12-12 21:30:10|20232.4|20104.4|20233.2|20105.2|20233.68|20105.68|20232.4|20104.4|10
1639344620000|2021-12-12 21:30:20|20232.78|20104.78|20231.15|20103.15|20232.84|20104.84|20231.1|20103.1|10
1639344630000|2021-12-12 21:30:30|20231.46|20103.46|20229.79|20101.79|20231.46|20103.46|20229.79|20101.79|10
1639344640000|2021-12-12 21:30:40|20230.2|20102.2|20228.98|20100.98|20230.2|20102.2|20228.98|20100.98|9
1639344650000|2021-12-12 21:30:50|20229.22|20101.22|20228.2|20100.2|20229.22|20101.22|20227.42|20099.42|10
1639344660000|2021-12-12 21:31:00|20228.31|20100.31|20226.97|20098.97|20228.31|20100.31|20226.97|20098.97|10
1639344670000|2021-12-12 21:31:10|20226.12|20098.12|20226.65|20098.65|20227.22|20099.22|20226.12|20098.12|10
1639344680000|2021-12-12 21:31:20|20226.93|20098.93|20226.47|20098.47|20227.35|20099.35|20226.47|20098.47|10
1639344690000|2021-12-12 21:31:30|20226.52|20098.52|20227.5|20099.5|20227.5|20099.5|20225.77|20097.77|10
1639344700000|2021-12-12 21:31:40|20226.37|20098.37|20227.91|20099.91|20227.91|20099.91|20226.37|20098.37|9
1639344710000|2021-12-12 21:31:50|20227.89|20099.89|20225.32|20097.32|20228.55|20100.55|20225.2|20097.2|10
1639344720000|2021-12-12 21:32:00|20224.91|20096.91|20224.81|20096.81|20225.55|20097.55|20224.63|20096.63|10
1639344730000|2021-12-12 21:32:10|20225.61|20097.61|20225.89|20097.89|20226.76|20098.76|20225.58|20097.58|9
1639344740000|2021-12-12 21:32:20|20226.18|20098.18|20226.73|20098.73|20226.78|20098.78|20225.85|20097.85|9
1639344750000|2021-12-12 21:32:30|20226.32|20098.32|20224.1|20096.1|20226.32|20098.32|20223.64|20095.64|9
1639344760000|2021-12-12 21:32:40|20223.7|20095.7|20220.55|20092.55|20223.7|20095.7|20220.55|20092.55|9
1639344770000|2021-12-12 21:32:50|20221.12|20093.12|20220.4|20092.4|20221.24|20093.24|20220.09|20092.09|9
1639344780000|2021-12-12 21:33:00|20220.19|20092.19|20219.04|20091.04|20220.43|20092.43|20219.04|20091.04|10
1639344790000|2021-12-12 21:33:10|20219.32|20091.32|20218.09|20090.09|20219.32|20091.32|20217.55|20089.55|9
1639344800000|2021-12-12 21:33:20|20217.85|20089.85|20216.22|20088.22|20217.85|20089.85|20215.78|20087.78|10
1639344810000|2021-12-12 21:33:30|20215.92|20087.92|20214.25|20086.25|20215.98|20087.98|20213.45|20085.45|10
1639344820000|2021-12-12 21:33:40|20214.35|20086.35|20212.22|20084.22|20214.35|20086.35|20212.22|20084.22|10
1639344830000|2021-12-12 21:33:50|20212.05|20084.05|20208.86|20080.86|20212.05|20084.05|20208.86|20080.86|10
1639344840000|2021-12-12 21:34:00|20208.7|20080.7|20206.65|20078.65|20208.7|20080.7|20206.51|20078.51|10
1639344850000|2021-12-12 21:34:10|20206.24|20078.24|20201.01|20073.01|20206.24|20078.24|20201.01|20073.01|10
1639344860000|2021-12-12 21:34:20|20200.98|20072.98|20202.18|20074.18|20202.7|20074.7|20200.98|20072.98|10
1639344870000|2021-12-12 21:34:30|20202.26|20074.26|20203.96|20075.96|20203.96|20075.96|20202.26|20074.26|10
1639344880000|2021-12-12 21:34:40|20203.64|20075.64|20205.09|20077.09|20205.09|20077.09|20202.68|20074.68|10
1639344890000|2021-12-12 21:34:50|20205.11|20077.11|20211.48|20083.48|20211.93|20083.93|20205.11|20077.11|9
1639344900000|2021-12-12 21:35:00|20211.45|20083.45|20211.26|20083.26|20211.64|20083.64|20211.26|20083.26|10
1639344910000|2021-12-12 21:35:10|20212.16|20084.16|20215.3|20087.3|20215.3|20087.3|20212.16|20084.16|10
1639344920000|2021-12-12 21:35:20|20215.52|20087.52|20216.48|20088.48|20216.87|20088.87|20215.44|20087.44|10
1639344930000|2021-12-12 21:35:30|20216.04|20088.04|20214.56|20086.56|20216.04|20088.04|20214.54|20086.54|10
1639344940000|2021-12-12 21:35:40|20214.68|20086.68|20213.98|20085.98|20215.51|20087.51|20213.98|20085.98|10
1639344950000|2021-12-12 21:35:50|20213.88|20085.88|20215.15|20087.15|20215.15|20087.15|20213.88|20085.88|10
1639344960000|2021-12-12 21:36:00|20215.36|20087.36|20214.46|20086.46|20215.71|20087.71|20214.46|20086.46|9
1639344970000|2021-12-12 21:36:10|20214.37|20086.37|20213.39|20085.39|20214.37|20086.37|20213.39|20085.39|9
1639344980000|2021-12-12 21:36:20|20213.48|20085.48|20212.42|20084.42|20213.79|20085.79|20212.42|20084.42|10
1639344990000|2021-12-12 21:36:30|20212.24|20084.24|20212.02|20084.02|20212.24|20084.24|20211.65|20083.65|9
1639345000000|2021-12-12 21:36:40|20212.11|20084.11|20210.68|20082.68|20212.11|20084.11|20210.68|20082.68|10
1639345010000|2021-12-12 21:36:50|20210.08|20082.08|20208.36|20080.36|20210.08|20082.08|20208.36|20080.36|9
1639345020000|2021-12-12 21:37:00|20207.33|20079.33|20204.92|20076.92|20207.74|20079.74|20204.92|20076.92|10
1639345030000|2021-12-12 21:37:10|20204.61|20076.61|20203.38|20075.38|20204.61|20076.61|20203.27|20075.27|9
1639345040000|2021-12-12 21:37:20|20203.77|20075.77|20202.05|20074.05|20203.77|20075.77|20202.05|20074.05|8
1639345050000|2021-12-12 21:37:30|20202.21|20074.21|20191.59|20063.59|20202.21|20074.21|20191.59|20063.59|10
1639345060000|2021-12-12 21:37:40|20191.57|20063.57|20188.51|20060.51|20191.57|20063.57|20188.21|20060.21|10
1639345070000|2021-12-12 21:37:50|20187.99|20059.99|20186.15|20058.15|20187.99|20059.99|20185.77|20057.77|9
1639345080000|2021-12-12 21:38:00|20186.13|20058.13|20183.77|20055.77|20186.13|20058.13|20183.77|20055.77|10
1639345090000|2021-12-12 21:38:10|20183.97|20055.97|20174.13|20046.13|20184.99|20056.99|20174.13|20046.13|10
1639345100000|2021-12-12 21:38:20|20173.76|20045.76|20172.38|20044.38|20173.76|20045.76|20172.29|20044.29|10
1639345110000|2021-12-12 21:38:30|20172.43|20044.43|20171.28|20043.28|20173.28|20045.28|20171.28|20043.28|8
1639345120000|2021-12-12 21:38:40|20171.95|20043.95|20172.93|20044.93|20172.93|20044.93|20171.25|20043.25|10
1639345130000|2021-12-12 21:38:50|20173.07|20045.07|20172.07|20044.07|20173.07|20045.07|20171.19|20043.19|10
1639345140000|2021-12-12 21:39:00|20171.72|20043.72|20175.31|20047.31|20175.31|20047.31|20171.26|20043.26|10
1639345150000|2021-12-12 21:39:10|20175.7|20047.7|20178.46|20050.46|20178.46|20050.46|20175.43|20047.43|10
1639345160000|2021-12-12 21:39:20|20178.31|20050.31|20181.51|20053.51|20181.51|20053.51|20177.49|20049.49|10
1639345170000|2021-12-12 21:39:30|20181.57|20053.57|20185.42|20057.42|20185.42|20057.42|20181.57|20053.57|10
1639345180000|2021-12-12 21:39:40|20184.77|20056.77|20187.09|20059.09|20187.09|20059.09|20184.77|20056.77|9
1639345190000|2021-12-12 21:39:50|20187.12|20059.12|20187.02|20059.02|20187.23|20059.23|20185.35|20057.35|9
1639345200000|2021-12-12 21:40:00|20187.07|20059.07|20182.92|20054.92|20187.07|20059.07|20182.92|20054.92|10
1639345210000|2021-12-12 21:40:10|20182.7|20054.7|20180.91|20052.91|20182.7|20054.7|20180.66|20052.66|10
1639345220000|2021-12-12 21:40:20|20181.54|20053.54|20180.57|20052.57|20181.54|20053.54|20180.37|20052.37|10
1639345230000|2021-12-12 21:40:30|20180.75|20052.75|20180.35|20052.35|20180.75|20052.75|20179.81|20051.81|9
1639345240000|2021-12-12 21:40:40|20180.25|20052.25|20177.99|20049.99|20180.25|20052.25|20176.82|20048.82|10
1639345250000|2021-12-12 21:40:50|20178.11|20050.11|20171.83|20043.83|20178.27|20050.27|20171.83|20043.83|10
1639345260000|2021-12-12 21:41:00|20169.73|20041.73|20165.73|20037.73|20169.73|20041.73|20165.73|20037.73|10
1639345270000|2021-12-12 21:41:10|20164.45|20036.45|20160.7|20032.7|20164.45|20036.45|20160.7|20032.7|10
1639345280000|2021-12-12 21:41:20|20159.85|20031.85|20159.26|20031.26|20160.85|20032.85|20158.91|20030.91|10
1639345290000|2021-12-12 21:41:30|20159.37|20031.37|20158.55|20030.55|20160.41|20032.41|20158.55|20030.55|10
1639345300000|2021-12-12 21:41:40|20158.71|20030.71|20155.41|20027.41|20158.71|20030.71|20155.41|20027.41|10
1639345310000|2021-12-12 21:41:50|20155.86|20027.86|20153.81|20025.81|20155.86|20027.86|20153.79|20025.79|10
1639345320000|2021-12-12 21:42:00|20153.1|20025.1|20149.55|20021.55|20154.38|20026.38|20149.55|20021.55|10
1639345330000|2021-12-12 21:42:10|20149.47|20021.47|20140.4|20012.4|20149.47|20021.47|20140.4|20012.4|10
1639345340000|2021-12-12 21:42:20|20140.32|20012.32|20139.56|20011.56|20140.32|20012.32|20138.54|20010.54|10
1639345350000|2021-12-12 21:42:30|20139.92|20011.92|20144.32|20016.32|20144.32|20016.32|20139.92|20011.92|10
1639345360000|2021-12-12 21:42:40|20144.28|20016.28|20147.91|20019.91|20147.91|20019.91|20144.28|20016.28|10
1639345370000|2021-12-12 21:42:50|20147.94|20019.94|20150.04|20022.04|20150.29|20022.29|20147.94|20019.94|9
1639345380000|2021-12-12 21:43:00|20151.72|20023.72|20151.68|20023.68|20153.57|20025.57|20151.68|20023.68|10
1639345390000|2021-12-12 21:43:10|20152.18|20024.18|20156.16|20028.16|20156.16|20028.16|20152.03|20024.03|10
1639345400000|2021-12-12 21:43:20|20156.34|20028.34|20155.27|20027.27|20157.08|20029.08|20155.27|20027.27|10
1639345410000|2021-12-12 21:43:30|20154.95|20026.95|20153.66|20025.66|20156.82|20028.82|20153.23|20025.23|10
1639345420000|2021-12-12 21:43:40|20153.89|20025.89|20152.53|20024.53|20154.07|20026.07|20151.98|20023.98|10
1639345430000|2021-12-12 21:43:50|20152.7|20024.7|20152.25|20024.25|20152.7|20024.7|20151.94|20023.94|10
1639345440000|2021-12-12 21:44:00|20151.56|20023.56|20151.91|20023.91|20151.91|20023.91|20150.67|20022.67|10
1639345450000|2021-12-12 21:44:10|20152.14|20024.14|20154.06|20026.06|20154.06|20026.06|20151.79|20023.79|10
1639345460000|2021-12-12 21:44:20|20154.01|20026.01|20153.11|20025.11|20154.97|20026.97|20152.78|20024.78|10
1639345470000|2021-12-12 21:44:30|20153.14|20025.14|20153.87|20025.87|20154.03|20026.03|20153.14|20025.14|9
1639345480000|2021-12-12 21:44:40|20154.03|20026.03|20155.15|20027.15|20155.55|20027.55|20153.53|20025.53|8
1639345490000|2021-12-12 21:44:50|20155.14|20027.14|20157.23|20029.23|20157.23|20029.23|20155.14|20027.14|10
1639345500000|2021-12-12 21:45:00|20157.3|20029.3|20158.04|20030.04|20158.04|20030.04|20157.1|20029.1|10
1639345510000|2021-12-12 21:45:10|20157.67|20029.67|20158.64|20030.64|20159.26|20031.26|20157.67|20029.67|10
1639345520000|2021-12-12 21:45:20|20158.84|20030.84|20166.16|20038.16|20166.16|20038.16|20158.69|20030.69|10
1639345530000|2021-12-12 21:45:30|20166.24|20038.24|20171.14|20043.14|20171.14|20043.14|20166.24|20038.24|10
1639345540000|2021-12-12 21:45:40|20171.66|20043.66|20178.79|20050.79|20178.9|20050.9|20171.66|20043.66|10
1639345550000|2021-12-12 21:45:50|20179|20051|20180.45|20052.45|20180.9|20052.9|20178.02|20050.02|10
1639345560000|2021-12-12 21:46:00|20180.94|20052.94|20181.57|20053.57|20181.57|20053.57|20179.61|20051.61|10
1639345570000|2021-12-12 21:46:10|20181.54|20053.54|20181.16|20053.16|20181.81|20053.81|20180.5|20052.5|9
1639345580000|2021-12-12 21:46:20|20181.76|20053.76|20183.38|20055.38|20183.38|20055.38|20180.94|20052.94|10
1639345590000|2021-12-12 21:46:30|20183.08|20055.08|20182.91|20054.91|20183.97|20055.97|20182.91|20054.91|9
1639345600000|2021-12-12 21:46:40|20182.78|20054.78|20183.69|20055.69|20183.9|20055.9|20182.78|20054.78|8
1639345610000|2021-12-12 21:46:50|20183.62|20055.62|20183.92|20055.92|20184.3|20056.3|20183.58|20055.58|9
1639345620000|2021-12-12 21:47:00|20183.57|20055.57|20180.56|20052.56|20183.57|20055.57|20180.56|20052.56|9
1639345630000|2021-12-12 21:47:10|20180.13|20052.13|20177.83|20049.83|20180.13|20052.13|20177.83|20049.83|10
1639345640000|2021-12-12 21:47:20|20177.5|20049.5|20176.42|20048.42|20177.76|20049.76|20176.42|20048.42|8
1639345650000|2021-12-12 21:47:30|20176.9|20048.9|20171.53|20043.53|20176.9|20048.9|20171.53|20043.53|9
1639345660000|2021-12-12 21:47:40|20171.24|20043.24|20171.93|20043.93|20172.22|20044.22|20171.24|20043.24|10
1639345670000|2021-12-12 21:47:50|20172.1|20044.1|20172.12|20044.12|20172.12|20044.12|20171.65|20043.65|9
1639345680000|2021-12-12 21:48:00|20171.68|20043.68|20171.37|20043.37|20172.13|20044.13|20171.37|20043.37|9
1639345690000|2021-12-12 21:48:10|20171.51|20043.51|20171.08|20043.08|20171.51|20043.51|20170.73|20042.73|8
1639345700000|2021-12-12 21:48:20|20171.21|20043.21|20170.5|20042.5|20171.21|20043.21|20170.47|20042.47|8
1639345710000|2021-12-12 21:48:30|20170.32|20042.32|20167.8|20039.8|20170.32|20042.32|20167.8|20039.8|10
1639345720000|2021-12-12 21:48:40|20166.19|20038.19|20162.17|20034.17|20166.28|20038.28|20161.92|20033.92|10
1639345730000|2021-12-12 21:48:50|20162.01|20034.01|20161.86|20033.86|20162.49|20034.49|20161.25|20033.25|10
1639345740000|2021-12-12 21:49:00|20161.84|20033.84|20161.64|20033.64|20162.39|20034.39|20161.38|20033.38|10
1639345750000|2021-12-12 21:49:10|20161.69|20033.69|20161|20033|20161.69|20033.69|20160.89|20032.89|9
1639345760000|2021-12-12 21:49:20|20161.01|20033.01|20161.02|20033.02|20161.68|20033.68|20160.91|20032.91|10
1639345770000|2021-12-12 21:49:30|20160.99|20032.99|20161.86|20033.86|20161.86|20033.86|20160.99|20032.99|8
1639345780000|2021-12-12 21:49:40|20161.47|20033.47|20158.6|20030.6|20161.7|20033.7|20158.6|20030.6|10
1639345790000|2021-12-12 21:49:50|20158.33|20030.33|20155.69|20027.69|20158.33|20030.33|20155.69|20027.69|10
1639345800000|2021-12-12 21:50:00|20155.84|20027.84|20153.73|20025.73|20155.84|20027.84|20153.73|20025.73|9
1639345810000|2021-12-12 21:50:10|20153.74|20025.74|20154.77|20026.77|20154.77|20026.77|20153.74|20025.74|10
1639345820000|2021-12-12 21:50:20|20155.46|20027.46|20157.29|20029.29|20158.38|20030.38|20155.46|20027.46|10
1639345830000|2021-12-12 21:50:30|20156.46|20028.46|20157.14|20029.14|20157.25|20029.25|20156.32|20028.32|10
1639345840000|2021-12-12 21:50:40|20156.15|20028.15|20156.02|20028.02|20156.49|20028.49|20155.88|20027.88|9
1639345850000|2021-12-12 21:50:50|20156.46|20028.46|20153.6|20025.6|20156.46|20028.46|20153.25|20025.25|10
1639345860000|2021-12-12 21:51:00|20153.89|20025.89|20154.52|20026.52|20154.52|20026.52|20153.89|20025.89|9
1639345870000|2021-12-12 21:51:10|20154.51|20026.51|20158.95|20030.95|20158.95|20030.95|20154.47|20026.47|10
1639345880000|2021-12-12 21:51:20|20159.52|20031.52|20158.21|20030.21|20159.55|20031.55|20158.21|20030.21|10
1639345890000|2021-12-12 21:51:30|20157.77|20029.77|20157.72|20029.72|20158.96|20030.96|20157.72|20029.72|10
1639345900000|2021-12-12 21:51:40|20158.27|20030.27|20157.45|20029.45|20158.27|20030.27|20157.27|20029.27|9
1639345910000|2021-12-12 21:51:50|20157.37|20029.37|20156.42|20028.42|20157.42|20029.42|20156.42|20028.42|10
1639345920000|2021-12-12 21:52:00|20156.1|20028.1|20154.58|20026.58|20156.21|20028.21|20154.58|20026.58|10
1639345930000|2021-12-12 21:52:10|20153.14|20025.14|20150.51|20022.51|20153.14|20025.14|20150.51|20022.51|10
1639345940000|2021-12-12 21:52:20|20150.7|20022.7|20142.58|20014.58|20150.71|20022.71|20142.58|20014.58|10
1639345950000|2021-12-12 21:52:30|20140.01|20012.01|20131.12|20003.12|20140.01|20012.01|20131.12|20003.12|10
1639345960000|2021-12-12 21:52:40|20130.18|20002.18|20124.47|19996.47|20130.18|20002.18|20124.47|19996.47|10
1639345970000|2021-12-12 21:52:50|20124.33|19996.33|20125.32|19997.32|20125.32|19997.32|20124.33|19996.33|10
1639345980000|2021-12-12 21:53:00|20123.71|19995.71|20122.42|19994.42|20124.12|19996.12|20122.33|19994.33|10
1639345990000|2021-12-12 21:53:10|20121.59|19993.59|20122.94|19994.94|20123.27|19995.27|20121.59|19993.59|10
1639346000000|2021-12-12 21:53:20|20122.93|19994.93|20122.16|19994.16|20123.44|19995.44|20122.16|19994.16|10
1639346010000|2021-12-12 21:53:30|20121.92|19993.92|20118.63|19990.63|20121.92|19993.92|20118.53|19990.53|10
1639346020000|2021-12-12 21:53:40|20117.91|19989.91|20116.3|19988.3|20118.66|19990.66|20116.19|19988.19|10
1639346030000|2021-12-12 21:53:50|20116.85|19988.85|20116.21|19988.21|20117.19|19989.19|20116.13|19988.13|9
1639346040000|2021-12-12 21:54:00|20115.67|19987.67|20116.02|19988.02|20116.02|19988.02|20115.22|19987.22|10
1639346050000|2021-12-12 21:54:10|20115.66|19987.66|20117.13|19989.13|20117.13|19989.13|20114.28|19986.28|10
1639346060000|2021-12-12 21:54:20|20116.88|19988.88|20120.19|19992.19|20120.19|19992.19|20116.88|19988.88|9
1639346070000|2021-12-12 21:54:30|20121.01|19993.01|20123.68|19995.68|20123.68|19995.68|20121|19993|10
1639346080000|2021-12-12 21:54:40|20123.9|19995.9|20124.16|19996.16|20125.08|19997.08|20123.9|19995.9|10
1639346090000|2021-12-12 21:54:50|20123.22|19995.22|20123.17|19995.17|20123.31|19995.31|20122.06|19994.06|10
1639346100000|2021-12-12 21:55:00|20123.81|19995.81|20121.87|19993.87|20123.81|19995.81|20121.87|19993.87|10
1639346110000|2021-12-12 21:55:10|20122.89|19994.89|20125.92|19997.92|20125.92|19997.92|20122.89|19994.89|10
1639346120000|2021-12-12 21:55:20|20126.28|19998.28|20130.06|20002.06|20130.06|20002.06|20126.25|19998.25|10
1639346130000|2021-12-12 21:55:30|20130.71|20002.71|20136.93|20008.93|20136.93|20008.93|20130.71|20002.71|10
1639346140000|2021-12-12 21:55:40|20137.7|20009.7|20138.54|20010.54|20138.54|20010.54|20137|20009|9
1639346150000|2021-12-12 21:55:50|20138.8|20010.8|20140.35|20012.35|20140.35|20012.35|20138.51|20010.51|10
1639346160000|2021-12-12 21:56:00|20139.89|20011.89|20139.28|20011.28|20140.72|20012.72|20138.31|20010.31|10
1639346170000|2021-12-12 21:56:10|20139.59|20011.59|20142.56|20014.56|20142.56|20014.56|20139.59|20011.59|10
1639346180000|2021-12-12 21:56:20|20142.74|20014.74|20141.36|20013.36|20142.93|20014.93|20141.36|20013.36|10
1639346190000|2021-12-12 21:56:30|20141.64|20013.64|20141.66|20013.66|20141.66|20013.66|20140.41|20012.41|10
1639346200000|2021-12-12 21:56:40|20141.84|20013.84|20141.75|20013.75|20141.84|20013.84|20140.73|20012.73|10
1639346210000|2021-12-12 21:56:50|20141.59|20013.59|20140.54|20012.54|20141.59|20013.59|20140.07|20012.07|8
1639346220000|2021-12-12 21:57:00|20140.34|20012.34|20140.21|20012.21|20142.62|20014.62|20140.21|20012.21|10
1639346230000|2021-12-12 21:57:10|20140.32|20012.32|20140.31|20012.31|20141.16|20013.16|20140.19|20012.19|10
1639346240000|2021-12-12 21:57:20|20140.39|20012.39|20138.25|20010.25|20140.39|20012.39|20138.25|20010.25|10
1639346250000|2021-12-12 21:57:30|20136.94|20008.94|20133.13|20005.13|20136.94|20008.94|20132.67|20004.67|10
1639346260000|2021-12-12 21:57:40|20131.52|20003.52|20129.6|20001.6|20131.89|20003.89|20129.41|20001.41|10
1639346270000|2021-12-12 21:57:50|20129.67|20001.67|20129.45|20001.45|20130.52|20002.52|20129.45|20001.45|9
1639346280000|2021-12-12 21:58:00|20130.06|20002.06|20130.89|20002.89|20130.89|20002.89|20129.68|20001.68|10
1639346290000|2021-12-12 21:58:10|20130.77|20002.77|20131.23|20003.23|20131.51|20003.51|20130.77|20002.77|8
1639346300000|2021-12-12 21:58:20|20131.63|20003.63|20132.92|20004.92|20132.92|20004.92|20131.63|20003.63|8
1639346310000|2021-12-12 21:58:30|20132.99|20004.99|20131.73|20003.73|20132.99|20004.99|20131.73|20003.73|9
1639346320000|2021-12-12 21:58:40|20132.21|20004.21|20132.47|20004.47|20132.81|20004.81|20131.54|20003.54|8
1639346330000|2021-12-12 21:58:50|20132.42|20004.42|20133.03|20005.03|20133.03|20005.03|20132.39|20004.39|10
1639346340000|2021-12-12 21:59:00|20133.05|20005.05|20134.63|20006.63|20134.63|20006.63|20132.79|20004.79|10
1639346350000|2021-12-12 21:59:10|20134.81|20006.81|20134.63|20006.63|20135.2|20007.2|20134.55|20006.55|9
1639346360000|2021-12-12 21:59:20|20134.08|20006.08|20134.48|20006.48|20134.84|20006.84|20134.08|20006.08|9
1639346370000|2021-12-12 21:59:30|20133.79|20005.79|20129.62|20001.62|20133.79|20005.79|20129.52|20001.52|10
1639346380000|2021-12-12 21:59:40|20129.21|20001.21|20129.75|20001.75|20129.75|20001.75|20128.02|20000.02|9
1639346390000|2021-12-12 21:59:50|20129.74|20001.74|20131.66|20003.66|20131.66|20003.66|20129.41|20001.41|10
1639346400000|2021-12-12 22:00:00|20131.91|20003.91|20133.39|20005.39|20133.39|20005.39|20131.79|20003.79|9
1639346410000|2021-12-12 22:00:10|20133.13|20005.13|20140.01|20012.01|20140.01|20012.01|20133.13|20005.13|10
1639346420000|2021-12-12 22:00:20|20139.97|20011.97|20145.13|20017.13|20145.13|20017.13|20139.8|20011.8|10
1639346430000|2021-12-12 22:00:30|20145.14|20017.14|20150.36|20022.36|20150.36|20022.36|20145.14|20017.14|10
1639346440000|2021-12-12 22:00:40|20149.95|20021.95|20145.76|20017.76|20150.12|20022.12|20145.76|20017.76|10
1639346450000|2021-12-12 22:00:50|20144.74|20016.74|20142.58|20014.58|20144.74|20016.74|20142.18|20014.18|10
1639346460000|2021-12-12 22:01:00|20142.57|20014.57|20138.99|20010.99|20142.7|20014.7|20138.63|20010.63|9
1639346470000|2021-12-12 22:01:10|20138.94|20010.94|20142.69|20014.69|20142.69|20014.69|20138.83|20010.83|10
1639346480000|2021-12-12 22:01:20|20142.91|20014.91|20144.46|20016.46|20144.46|20016.46|20142.91|20014.91|9
1639346490000|2021-12-12 22:01:30|20144.11|20016.11|20144.67|20016.67|20145.52|20017.52|20144.11|20016.11|10
1639346500000|2021-12-12 22:01:40|20144.21|20016.21|20140.97|20012.97|20144.42|20016.42|20140.97|20012.97|10
1639346510000|2021-12-12 22:01:50|20140.67|20012.67|20138.33|20010.33|20140.67|20012.67|20138.33|20010.33|9
1639346520000|2021-12-12 22:02:00|20137.78|20009.78|20137.12|20009.12|20137.88|20009.88|20136.8|20008.8|10
1639346530000|2021-12-12 22:02:10|20136.37|20008.37|20140.63|20012.63|20140.63|20012.63|20136|20008|10
1639346540000|2021-12-12 22:02:20|20141.3|20013.3|20141.19|20013.19|20141.58|20013.58|20140.95|20012.95|10
1639346550000|2021-12-12 22:02:30|20140.82|20012.82|20142.78|20014.78|20143.75|20015.75|20140.82|20012.82|10
1639346560000|2021-12-12 22:02:40|20143.9|20015.9|20144.8|20016.8|20144.8|20016.8|20143.7|20015.7|10
1639346570000|2021-12-12 22:02:50|20144.6|20016.6|20140.09|20020.09|20145.42|20021.33|20140.09|20016.6|11
1639346580000|2021-12-12 22:03:00|20140.38|20020.38|20140.78|20020.78|20140.8|20020.8|20139.79|20019.79|10
1639346590000|2021-12-12 22:03:10|20140.57|20020.57|20140.65|20020.65|20140.94|20020.94|20140.45|20020.45|7
1639346600000|2021-12-12 22:03:20|20140.83|20020.83|20141.67|20021.67|20141.67|20021.67|20140.03|20020.03|9
1639346610000|2021-12-12 22:03:30|20141.96|20021.96|20143.87|20023.87|20143.87|20023.87|20141.96|20021.96|10
1639346620000|2021-12-12 22:03:40|20144.16|20024.16|20143.79|20023.79|20144.32|20024.32|20143.65|20023.65|8
1639346630000|2021-12-12 22:03:50|20143.49|20023.49|20144.52|20024.52|20144.52|20024.52|20143.43|20023.43|9
1639346640000|2021-12-12 22:04:00|20144.51|20024.51|20141.74|20021.74|20144.51|20024.51|20141.74|20021.74|8
1639346650000|2021-12-12 22:04:10|20141.13|20021.13|20140.85|20020.85|20141.34|20021.34|20140.66|20020.66|9
1639346660000|2021-12-12 22:04:20|20141.69|20021.69|20141.96|20021.96|20141.96|20021.96|20141.08|20021.08|10
1639346670000|2021-12-12 22:04:30|20142.38|20022.38|20142.21|20022.21|20142.54|20022.54|20141.98|20021.98|10
1639346680000|2021-12-12 22:04:40|20142.19|20022.19|20142.73|20022.73|20142.73|20022.73|20142.18|20022.18|9
1639346690000|2021-12-12 22:04:50|20143.02|20023.02|20142.59|20022.59|20143.02|20023.02|20141.94|20021.94|10
1639346700000|2021-12-12 22:05:00|20142.08|20022.08|20145.03|20025.03|20145.03|20025.03|20141.91|20021.91|10
1639346710000|2021-12-12 22:05:10|20144.78|20024.78|20144.42|20024.42|20145.24|20025.24|20144.42|20024.42|10
1639346720000|2021-12-12 22:05:20|20143.58|20023.58|20141.71|20021.71|20143.76|20023.76|20141.03|20021.03|10
1639346730000|2021-12-12 22:05:30|20141.49|20021.49|20139.6|20019.6|20141.85|20021.85|20139.05|20019.05|9
1639346740000|2021-12-12 22:05:40|20138.64|20018.64|20135.15|20015.15|20138.64|20018.64|20135.15|20015.15|10
1639346750000|2021-12-12 22:05:50|20135.27|20015.27|20135.07|20015.07|20135.27|20015.27|20134.65|20014.65|9
1639346760000|2021-12-12 22:06:00|20135.22|20015.22|20133.02|20013.02|20135.25|20015.25|20133.02|20013.02|10
1639346770000|2021-12-12 22:06:10|20132.99|20012.99|20132.18|20012.18|20132.99|20012.99|20132.17|20012.17|8
1639346780000|2021-12-12 22:06:20|20132.13|20012.13|20131.04|20011.04|20132.22|20012.22|20131.04|20011.04|10
1639346790000|2021-12-12 22:06:30|20130.87|20010.87|20132.08|20012.08|20132.08|20012.08|20130.47|20010.47|9
1639346800000|2021-12-12 22:06:40|20132.8|20012.8|20132.81|20012.81|20132.92|20012.92|20132.58|20012.58|8
1639346810000|2021-12-12 22:06:50|20132.46|20012.46|20134.3|20014.3|20134.3|20014.3|20132.46|20012.46|9
1639346820000|2021-12-12 22:07:00|20134.74|20014.74|20135.4|20015.4|20135.57|20015.57|20134.6|20014.6|9
1639346830000|2021-12-12 22:07:10|20135.59|20015.59|20137.3|20017.3|20137.3|20017.3|20135.59|20015.59|10
1639346840000|2021-12-12 22:07:20|20137.39|20017.39|20139.12|20019.12|20139.71|20019.71|20137.39|20017.39|9
1639346850000|2021-12-12 22:07:30|20139.42|20019.42|20138.94|20018.94|20139.42|20019.42|20138.67|20018.67|10
1639346860000|2021-12-12 22:07:40|20139.32|20019.32|20141.6|20021.6|20142.07|20022.07|20139.29|20019.29|10
1639346870000|2021-12-12 22:07:50|20141.46|20021.46|20144.06|20024.06|20144.06|20024.06|20141.33|20021.33|9
1639346880000|2021-12-12 22:08:00|20144.49|20024.49|20145.73|20025.73|20145.73|20025.73|20144.49|20024.49|10
1639346890000|2021-12-12 22:08:10|20145.72|20025.72|20146.23|20026.23|20146.27|20026.27|20145.46|20025.46|9
1639346900000|2021-12-12 22:08:20|20146.11|20026.11|20149.36|20029.36|20149.36|20029.36|20146.11|20026.11|9
1639346910000|2021-12-12 22:08:30|20149.33|20029.33|20150.57|20030.57|20150.57|20030.57|20149.33|20029.33|9
1639346920000|2021-12-12 22:08:40|20150.9|20030.9|20152.48|20032.48|20152.48|20032.48|20150.9|20030.9|9
1639346930000|2021-12-12 22:08:50|20152.62|20032.62|20155.57|20035.57|20155.57|20035.57|20152.62|20032.62|10
1639346940000|2021-12-12 22:09:00|20155.98|20035.98|20157.81|20037.81|20157.81|20037.81|20155.7|20035.7|8
1639346950000|2021-12-12 22:09:10|20158.38|20038.38|20158.14|20038.14|20158.93|20038.93|20158.14|20038.14|9
1639346960000|2021-12-12 22:09:20|20158.29|20038.29|20155.34|20035.34|20158.29|20038.29|20155.34|20035.34|10
1639346970000|2021-12-12 22:09:30|20155.45|20035.45|20155.96|20035.96|20155.96|20035.96|20155.06|20035.06|9
1639346980000|2021-12-12 22:09:40|20156.19|20036.19|20156.31|20036.31|20156.64|20036.64|20155.87|20035.87|10
1639346990000|2021-12-12 22:09:50|20156.87|20036.87|20157|20037|20157|20037|20156.48|20036.48|7
1639347000000|2021-12-12 22:10:00|20156.83|20036.83|20159.09|20039.09|20159.09|20039.09|20156.83|20036.83|10
1639347010000|2021-12-12 22:10:10|20158.99|20038.99|20157.39|20037.39|20158.99|20038.99|20157.39|20037.39|8
1639347020000|2021-12-12 22:10:20|20157.29|20037.29|20155.83|20035.83|20157.29|20037.29|20155.82|20035.82|9
1639347030000|2021-12-12 22:10:30|20155.74|20035.74|20156.55|20036.55|20157.01|20037.01|20155.74|20035.74|9
1639347040000|2021-12-12 22:10:40|20157.33|20037.33|20157.26|20037.26|20157.97|20037.97|20157.26|20037.26|10
1639347050000|2021-12-12 22:10:50|20157.61|20037.61|20158.57|20038.57|20158.57|20038.57|20157.61|20037.61|10
1639347060000|2021-12-12 22:11:00|20158.09|20038.09|20161.04|20041.04|20161.46|20041.46|20158.09|20038.09|10
1639347070000|2021-12-12 22:11:10|20160.95|20040.95|20162.28|20042.28|20162.59|20042.59|20160.95|20040.95|10
1639347080000|2021-12-12 22:11:20|20162.52|20042.52|20164.87|20044.87|20164.87|20044.87|20162.49|20042.49|10
1639347090000|2021-12-12 22:11:30|20165.95|20045.95|20166.35|20046.35|20166.35|20046.35|20164.44|20044.44|9
1639347100000|2021-12-12 22:11:40|20166.69|20046.69|20168.69|20048.69|20168.85|20048.85|20166.69|20046.69|10
1639347110000|2021-12-12 22:11:50|20168.78|20048.78|20169.74|20049.74|20169.88|20049.88|20168.78|20048.78|9
1639347120000|2021-12-12 22:12:00|20169.57|20049.57|20174.61|20054.61|20174.61|20054.61|20169.57|20049.57|10
1639347130000|2021-12-12 22:12:10|20174.6|20054.6|20174.67|20054.67|20175.43|20055.43|20174.39|20054.39|10
1639347140000|2021-12-12 22:12:20|20174.85|20054.85|20173.37|20053.37|20174.85|20054.85|20173.37|20053.37|10
1639347150000|2021-12-12 22:12:30|20173.44|20053.44|20173.68|20053.68|20174.11|20054.11|20173.23|20053.23|9
1639347160000|2021-12-12 22:12:40|20173.85|20053.85|20175.64|20055.64|20175.64|20055.64|20173.8|20053.8|8
1639347170000|2021-12-12 22:12:50|20176.4|20056.4|20178.93|20058.93|20178.93|20058.93|20176.4|20056.4|10
1639347180000|2021-12-12 22:13:00|20178.86|20058.86|20179.79|20059.79|20179.79|20059.79|20178.85|20058.85|7
1639347190000|2021-12-12 22:13:10|20180.33|20060.33|20181.4|20061.4|20181.4|20061.4|20180.29|20060.29|10
1639347200000|2021-12-12 22:13:20|20181.39|20061.39|20181.33|20061.33|20181.6|20061.6|20181.21|20061.21|8
1639347210000|2021-12-12 22:13:30|20181.52|20061.52|20180.66|20060.66|20182.69|20062.69|20180.36|20060.36|9
1639347220000|2021-12-12 22:13:40|20180.31|20060.31|20179.51|20059.51|20180.31|20060.31|20179.06|20059.06|10
1639347230000|2021-12-12 22:13:50|20179.91|20059.91|20181.69|20061.69|20181.82|20061.82|20179.91|20059.91|10
1639347240000|2021-12-12 22:14:00|20181.28|20061.28|20188.09|20068.09|20188.09|20068.09|20181.28|20061.28|9
1639347250000|2021-12-12 22:14:10|20188.86|20068.86|20190.28|20070.28|20190.56|20070.56|20188.86|20068.86|10
1639347260000|2021-12-12 22:14:20|20190.2|20070.2|20193.44|20073.44|20193.44|20073.44|20190.2|20070.2|10
1639347270000|2021-12-12 22:14:30|20193.43|20073.43|20192.53|20072.53|20194.11|20074.11|20192.53|20072.53|10
1639347280000|2021-12-12 22:14:40|20192.83|20072.83|20192.69|20072.69|20193.53|20073.53|20192.45|20072.45|10
1639347290000|2021-12-12 22:14:50|20192.63|20072.63|20191.14|20071.14|20192.63|20072.63|20190.49|20070.49|10
1639347300000|2021-12-12 22:15:00|20191.72|20071.72|20189.45|20069.45|20191.72|20071.72|20189.45|20069.45|10
1639347310000|2021-12-12 22:15:10|20188.53|20068.53|20183.64|20063.64|20188.53|20068.53|20183.64|20063.64|10
1639347320000|2021-12-12 22:15:20|20183.66|20063.66|20182.98|20062.98|20183.95|20063.95|20182.98|20062.98|10
1639347330000|2021-12-12 22:15:30|20182.94|20062.94|20182.51|20062.51|20182.94|20062.94|20182.51|20062.51|10
1639347340000|2021-12-12 22:15:40|20182.53|20062.53|20182.61|20062.61|20182.61|20062.61|20181.61|20061.61|10
1639347350000|2021-12-12 22:15:50|20182.6|20062.6|20181.38|20061.38|20182.6|20062.6|20181.08|20061.08|9
1639347360000|2021-12-12 22:16:00|20181.43|20061.43|20184.7|20064.7|20184.7|20064.7|20180.97|20060.97|8
1639347370000|2021-12-12 22:16:10|20186.79|20066.79|20196.55|20076.55|20196.55|20076.55|20186.79|20066.79|10
1639347380000|2021-12-12 22:16:20|20196.23|20076.23|20198.49|20078.49|20198.49|20078.49|20196.23|20076.23|9
1639347390000|2021-12-12 22:16:30|20198.43|20078.43|20198.47|20078.47|20199.18|20079.18|20198.43|20078.43|9
1639347400000|2021-12-12 22:16:40|20198.37|20078.37|20196.29|20076.29|20198.4|20078.4|20196.29|20076.29|10
1639347410000|2021-12-12 22:16:50|20195.78|20075.78|20195.55|20075.55|20196.55|20076.55|20195.55|20075.55|8
1639347420000|2021-12-12 22:17:00|20195.31|20075.31|20198.63|20078.63|20198.63|20078.63|20194.94|20074.94|10
1639347430000|2021-12-12 22:17:10|20199.62|20079.62|20204.54|20084.54|20204.54|20084.54|20199.62|20079.62|10
1639347440000|2021-12-12 22:17:20|20204.59|20084.59|20210.94|20090.94|20210.94|20090.94|20204.59|20084.59|10
1639347450000|2021-12-12 22:17:30|20211.02|20091.02|20207.69|20087.69|20211.26|20091.26|20207.69|20087.69|10
1639347460000|2021-12-12 22:17:40|20207.34|20087.34|20205.2|20085.2|20207.34|20087.34|20204.82|20084.82|10
1639347470000|2021-12-12 22:17:50|20205.39|20085.39|20206.3|20086.3|20206.33|20086.33|20205.39|20085.39|10
1639347480000|2021-12-12 22:18:00|20206.29|20086.29|20203.55|20083.55|20206.31|20086.31|20203.55|20083.55|9
1639347490000|2021-12-12 22:18:10|20203.42|20083.42|20196.13|20076.13|20203.43|20083.43|20196.13|20076.13|10
1639347500000|2021-12-12 22:18:20|20195.86|20075.86|20189.62|20069.62|20195.86|20075.86|20189.62|20069.62|9
1639347510000|2021-12-12 22:18:30|20189.28|20069.28|20188.73|20068.73|20189.38|20069.38|20188.17|20068.17|10
1639347520000|2021-12-12 22:18:40|20188.79|20068.79|20188.9|20068.9|20189.35|20069.35|20187.94|20067.94|9
1639347530000|2021-12-12 22:18:50|20188.96|20068.96|20194.61|20074.61|20194.61|20074.61|20188.96|20068.96|10
1639347540000|2021-12-12 22:19:00|20194.44|20074.44|20194.93|20074.93|20194.93|20074.93|20193|20073|10
1639347550000|2021-12-12 22:19:10|20195.74|20075.74|20196.98|20076.98|20197.47|20077.47|20195.74|20075.74|10
1639347560000|2021-12-12 22:19:20|20197.16|20077.16|20197.69|20077.69|20197.69|20077.69|20196.24|20076.24|10
1639347570000|2021-12-12 22:19:30|20198.86|20078.86|20201.95|20081.95|20201.95|20081.95|20198.86|20078.86|8
1639347580000|2021-12-12 22:19:40|20202.54|20082.54|20202.32|20082.32|20202.54|20082.54|20201.79|20081.79|10
1639347590000|2021-12-12 22:19:50|20201.48|20081.48|20205.88|20085.88|20205.88|20085.88|20201.48|20081.48|9
1639347600000|2021-12-12 22:20:00|20205.84|20085.84|20205.02|20085.02|20205.84|20085.84|20204.58|20084.58|10
1639347610000|2021-12-12 22:20:10|20205.12|20085.12|20203.22|20083.22|20205.12|20085.12|20203.22|20083.22|10
1639347620000|2021-12-12 22:20:20|20203.74|20083.74|20199.12|20079.12|20203.74|20083.74|20199.12|20079.12|9
1639347630000|2021-12-12 22:20:30|20199.07|20079.07|20195.66|20075.66|20199.07|20079.07|20195.66|20075.66|10
1639347640000|2021-12-12 22:20:40|20196.08|20076.08|20194.58|20074.58|20196.08|20076.08|20194.45|20074.45|10
1639347650000|2021-12-12 22:20:50|20194.52|20074.52|20189.48|20069.48|20194.52|20074.52|20189.48|20069.48|10
1639347660000|2021-12-12 22:21:00|20188.64|20068.64|20186.24|20066.24|20188.64|20068.64|20186.24|20066.24|10
1639347670000|2021-12-12 22:21:10|20186.57|20066.57|20185.87|20065.87|20188.21|20068.21|20185.87|20065.87|10
1639347680000|2021-12-12 22:21:20|20184.91|20064.91|20181.52|20061.52|20184.91|20064.91|20181.52|20061.52|9
1639347690000|2021-12-12 22:21:30|20181.55|20061.55|20180.84|20060.84|20181.55|20061.55|20180.27|20060.27|10
1639347700000|2021-12-12 22:21:40|20179.45|20059.45|20179.1|20059.1|20179.45|20059.45|20178.03|20058.03|10
1639347710000|2021-12-12 22:21:50|20178.05|20058.05|20180.51|20060.51|20180.51|20060.51|20178.05|20058.05|9
1639347720000|2021-12-12 22:22:00|20180.4|20060.4|20179.96|20059.96|20180.52|20060.52|20179.3|20059.3|10
1639347730000|2021-12-12 22:22:10|20179.59|20059.59|20178.57|20058.57|20180.25|20060.25|20178.57|20058.57|10
1639347740000|2021-12-12 22:22:20|20178.06|20058.06|20177.57|20057.57|20178.06|20058.06|20177.57|20057.57|10
1639347750000|2021-12-12 22:22:30|20177.77|20057.77|20176|20056|20177.77|20057.77|20175.57|20055.57|9
1639347760000|2021-12-12 22:22:40|20175.32|20055.32|20174.43|20054.43|20175.8|20055.8|20174.37|20054.37|10
1639347770000|2021-12-12 22:22:50|20174.39|20054.39|20172.77|20052.77|20174.46|20054.46|20172.77|20052.77|10
1639347780000|2021-12-12 22:23:00|20173.04|20053.04|20174.04|20054.04|20174.09|20054.09|20173.04|20053.04|9
1639347790000|2021-12-12 22:23:10|20173.68|20053.68|20172.26|20052.26|20173.99|20053.99|20172.26|20052.26|10
1639347800000|2021-12-12 22:23:20|20172.05|20052.05|20170.87|20050.87|20172.05|20052.05|20170.87|20050.87|9
1639347810000|2021-12-12 22:23:30|20171.05|20051.05|20170.68|20050.68|20171.18|20051.18|20170.54|20050.54|9
1639347820000|2021-12-12 22:23:40|20170.67|20050.67|20168.06|20048.06|20170.89|20050.89|20168.06|20048.06|10
1639347830000|2021-12-12 22:23:50|20167.69|20047.69|20167.19|20047.19|20167.69|20047.69|20167.13|20047.13|10
1639347840000|2021-12-12 22:24:00|20167.08|20047.08|20167.44|20047.44|20167.45|20047.45|20166.86|20046.86|10
1639347850000|2021-12-12 22:24:10|20167.4|20047.4|20168.69|20048.69|20168.69|20048.69|20167.4|20047.4|10
1639347860000|2021-12-12 22:24:20|20168.48|20048.48|20170.39|20050.39|20170.45|20050.45|20168.18|20048.18|10
1639347870000|2021-12-12 22:24:30|20170.49|20050.49|20174.44|20054.44|20174.7|20054.7|20170.49|20050.49|10
1639347880000|2021-12-12 22:24:40|20174.48|20054.48|20175.25|20055.25|20176.42|20056.42|20174.48|20054.48|9
1639347890000|2021-12-12 22:24:50|20175.7|20055.7|20178.01|20058.01|20178.58|20058.58|20175.7|20055.7|10
1639347900000|2021-12-12 22:25:00|20178.33|20058.33|20178.42|20058.42|20178.46|20058.46|20177.44|20057.44|10
1639347910000|2021-12-12 22:25:10|20177.8|20057.8|20180.47|20060.47|20180.47|20060.47|20177.8|20057.8|10
1639347920000|2021-12-12 22:25:20|20182.13|20062.13|20190.18|20070.18|20190.18|20070.18|20182.13|20062.13|10
1639347930000|2021-12-12 22:25:30|20190.7|20070.7|20195.77|20075.77|20195.77|20075.77|20190.7|20070.7|10
1639347940000|2021-12-12 22:25:40|20196.34|20076.34|20199.44|20079.44|20199.44|20079.44|20196.34|20076.34|10
1639347950000|2021-12-12 22:25:50|20199.27|20079.27|20198.15|20078.15|20200.06|20080.06|20197.41|20077.41|10
1639347960000|2021-12-12 22:26:00|20198.22|20078.22|20197.22|20077.22|20198.22|20078.22|20197.22|20077.22|10
1639347970000|2021-12-12 22:26:10|20196.72|20076.72|20195.43|20075.43|20197.05|20077.05|20195.43|20075.43|7
1639347980000|2021-12-12 22:26:20|20195.02|20075.02|20192.85|20072.85|20195.02|20075.02|20192.85|20072.85|10
1639347990000|2021-12-12 22:26:30|20192.52|20072.52|20191.03|20071.03|20192.52|20072.52|20190.48|20070.48|9
1639348000000|2021-12-12 22:26:40|20191.06|20071.06|20189.47|20069.47|20191.06|20071.06|20189.38|20069.38|9
1639348010000|2021-12-12 22:26:50|20189.48|20069.48|20189.31|20069.31|20189.77|20069.77|20189.31|20069.31|8
1639348020000|2021-12-12 22:27:00|20189.32|20069.32|20187.76|20067.76|20189.32|20069.32|20187.75|20067.75|10
1639348030000|2021-12-12 22:27:10|20187.43|20067.43|20186.44|20066.44|20187.48|20067.48|20186.44|20066.44|9
1639348040000|2021-12-12 22:27:20|20186.06|20066.06|20186.16|20066.16|20186.92|20066.92|20186|20066|10
1639348050000|2021-12-12 22:27:30|20185.94|20065.94|20186.17|20066.17|20186.17|20066.17|20185.42|20065.42|9
1639348060000|2021-12-12 22:27:40|20185.76|20065.76|20186.13|20066.13|20186.13|20066.13|20185.6|20065.6|9
1639348070000|2021-12-12 22:27:50|20186.25|20066.25|20185.9|20065.9|20186.36|20066.36|20185.9|20065.9|10
1639348080000|2021-12-12 22:28:00|20185.59|20065.59|20185.63|20065.63|20185.69|20065.69|20184.35|20064.35|10
1639348090000|2021-12-12 22:28:10|20185.38|20065.38|20180.81|20060.81|20185.38|20065.38|20180.81|20060.81|10
1639348100000|2021-12-12 22:28:20|20180.96|20060.96|20179.07|20059.07|20180.96|20060.96|20178.9|20058.9|9
1639348110000|2021-12-12 22:28:30|20179.49|20059.49|20180.23|20060.23|20180.74|20060.74|20179.42|20059.42|10
1639348120000|2021-12-12 22:28:40|20180.25|20060.25|20179.44|20059.44|20180.25|20060.25|20179.28|20059.28|8
1639348130000|2021-12-12 22:28:50|20179.69|20059.69|20177.47|20057.47|20179.69|20059.69|20177.47|20057.47|8
1639348140000|2021-12-12 22:29:00|20177.58|20057.58|20176.92|20056.92|20177.58|20057.58|20176.49|20056.49|9
1639348150000|2021-12-12 22:29:10|20176.47|20056.47|20176.93|20056.93|20176.93|20056.93|20176.45|20056.45|9
1639348160000|2021-12-12 22:29:20|20176.84|20056.84|20177.51|20057.51|20177.75|20057.75|20176.62|20056.62|9
1639348170000|2021-12-12 22:29:30|20177.24|20057.24|20177.47|20057.47|20177.52|20057.52|20176.63|20056.63|10
1639348180000|2021-12-12 22:29:40|20176.95|20056.95|20177.78|20057.78|20178.42|20058.42|20176.95|20056.95|10
1639348190000|2021-12-12 22:29:50|20177.84|20057.84|20177.37|20057.37|20177.84|20057.84|20177.16|20057.16|8
1639348200000|2021-12-12 22:30:00|20177.97|20057.97|20178.01|20058.01|20178.45|20058.45|20177.84|20057.84|8
1639348210000|2021-12-12 22:30:10|20177.82|20057.82|20178.68|20058.68|20178.68|20058.68|20177.82|20057.82|9
1639348220000|2021-12-12 22:30:20|20178.53|20058.53|20179.13|20059.13|20179.13|20059.13|20178.43|20058.43|9
1639348230000|2021-12-12 22:30:30|20179.17|20059.17|20178.93|20058.93|20179.21|20059.21|20178.66|20058.66|9
1639348240000|2021-12-12 22:30:40|20178.78|20058.78|20180.45|20060.45|20180.68|20060.68|20178.76|20058.76|7
1639348250000|2021-12-12 22:30:50|20180.07|20060.07|20180.18|20060.18|20180.18|20060.18|20179.46|20059.46|9
1639348260000|2021-12-12 22:31:00|20180.3|20060.3|20180.22|20060.22|20180.3|20060.3|20179.55|20059.55|10
1639348270000|2021-12-12 22:31:10|20180.41|20060.41|20180.03|20060.03|20180.73|20060.73|20180.03|20060.03|10
1639348280000|2021-12-12 22:31:20|20179.6|20059.6|20181.75|20061.75|20181.75|20061.75|20179.01|20059.01|10
1639348290000|2021-12-12 22:31:30|20180.24|20060.24|20181.84|20061.84|20182.52|20062.52|20180.24|20060.24|10
1639348300000|2021-12-12 22:31:40|20182.24|20062.24|20182.43|20062.43|20182.43|20062.43|20181.72|20061.72|10
1639348310000|2021-12-12 22:31:50|20182.11|20062.11|20183.16|20063.16|20183.16|20063.16|20181.97|20061.97|9
1639348320000|2021-12-12 22:32:00|20182.34|20062.34|20182.09|20062.09|20182.56|20062.56|20181.96|20061.96|10
1639348330000|2021-12-12 22:32:10|20182.19|20062.19|20181.96|20061.96|20182.25|20062.25|20181.64|20061.64|10
1639348340000|2021-12-12 22:32:20|20181.93|20061.93|20181.48|20061.48|20182.13|20062.13|20181.09|20061.09|10
1639348350000|2021-12-12 22:32:30|20182.08|20062.08|20185.14|20065.14|20185.14|20065.14|20182.08|20062.08|9
1639348360000|2021-12-12 22:32:40|20185.47|20065.47|20185.28|20065.28|20185.47|20065.47|20183.71|20063.71|10
1639348370000|2021-12-12 22:32:50|20186.2|20066.2|20187.91|20067.91|20187.91|20067.91|20186.2|20066.2|10
1639348380000|2021-12-12 22:33:00|20188.11|20068.11|20189.3|20069.3|20189.3|20069.3|20187.7|20067.7|10
1639348390000|2021-12-12 22:33:10|20189.43|20069.43|20188.29|20068.29|20189.43|20069.43|20187.6|20067.6|9
1639348400000|2021-12-12 22:33:20|20188.22|20068.22|20187.76|20067.76|20188.22|20068.22|20187.68|20067.68|10
1639348410000|2021-12-12 22:33:30|20187.65|20067.65|20188.51|20068.51|20188.51|20068.51|20187.42|20067.42|10
1639348420000|2021-12-12 22:33:40|20188.54|20068.54|20188.05|20068.05|20188.54|20068.54|20187.78|20067.78|9
1639348430000|2021-12-12 22:33:50|20187.74|20067.74|20189.42|20069.42|20189.42|20069.42|20187.47|20067.47|9
1639348440000|2021-12-12 22:34:00|20188.75|20068.75|20189.62|20069.62|20189.62|20069.62|20188.69|20068.69|9
1639348450000|2021-12-12 22:34:10|20189.63|20069.63|20190.09|20070.09|20190.6|20070.6|20189.63|20069.63|10
1639348460000|2021-12-12 22:34:20|20190.27|20070.27|20190.23|20070.23|20190.53|20070.53|20190.17|20070.17|10
1639348470000|2021-12-12 22:34:30|20190.18|20070.18|20190.29|20070.29|20190.29|20070.29|20189.67|20069.67|10
1639348480000|2021-12-12 22:34:40|20190.08|20070.08|20192.78|20072.78|20192.78|20072.78|20189.99|20069.99|10
1639348490000|2021-12-12 22:34:50|20192.71|20072.71|20192.64|20072.64|20192.89|20072.89|20192.4|20072.4|10
1639348500000|2021-12-12 22:35:00|20192.43|20072.43|20192.14|20072.14|20193.23|20073.23|20192.14|20072.14|10
1639348510000|2021-12-12 22:35:10|20192.39|20072.39|20191.25|20071.25|20192.52|20072.52|20190.74|20070.74|10
1639348520000|2021-12-12 22:35:20|20191.18|20071.18|20192.68|20072.68|20192.68|20072.68|20190.58|20070.58|10
1639348530000|2021-12-12 22:35:30|20191.91|20071.91|20192.06|20072.06|20192.95|20072.95|20191.91|20071.91|10
1639348540000|2021-12-12 22:35:40|20191.34|20071.34|20189.04|20069.04|20191.74|20071.74|20189.04|20069.04|10
1639348550000|2021-12-12 22:35:50|20188.43|20068.43|20188.34|20068.34|20188.71|20068.71|20187.96|20067.96|10
1639348560000|2021-12-12 22:36:00|20188.83|20068.83|20188.69|20068.69|20189.44|20069.44|20188.48|20068.48|9
1639348570000|2021-12-12 22:36:10|20189.54|20069.54|20190.46|20070.46|20190.77|20070.77|20189.54|20069.54|10
1639348580000|2021-12-12 22:36:20|20190.18|20070.18|20191.15|20071.15|20191.15|20071.15|20190.07|20070.07|10
1639348590000|2021-12-12 22:36:30|20191.4|20071.4|20192.81|20072.81|20192.81|20072.81|20190.33|20070.33|10
1639348600000|2021-12-12 22:36:40|20193.1|20073.1|20193.63|20073.63|20193.96|20073.96|20192.81|20072.81|8
1639348610000|2021-12-12 22:36:50|20193.65|20073.65|20193.72|20073.72|20193.87|20073.87|20193.5|20073.5|8
1639348620000|2021-12-12 22:37:00|20193.1|20073.1|20193.29|20073.29|20194.19|20074.19|20193.1|20073.1|10
1639348630000|2021-12-12 22:37:10|20193.16|20073.16|20191.6|20071.6|20193.33|20073.33|20191.13|20071.13|10
1639348640000|2021-12-12 22:37:20|20192.33|20072.33|20191.42|20071.42|20192.71|20072.71|20191.19|20071.19|9
1639348650000|2021-12-12 22:37:30|20191.97|20071.97|20191.86|20071.86|20192.72|20072.72|20191.86|20071.86|9
1639348660000|2021-12-12 22:37:40|20192.03|20072.03|20191.86|20071.86|20192.27|20072.27|20191.86|20071.86|9
1639348670000|2021-12-12 22:37:50|20191.81|20071.81|20189.93|20069.93|20191.81|20071.81|20189.93|20069.93|8
1639348680000|2021-12-12 22:38:00|20188.59|20068.59|20190.01|20070.01|20190.01|20070.01|20188.56|20068.56|10
1639348690000|2021-12-12 22:38:10|20189.84|20069.84|20190.1|20070.1|20190.23|20070.23|20189.73|20069.73|9
1639348700000|2021-12-12 22:38:20|20190.07|20070.07|20189.77|20069.77|20190.09|20070.09|20189.33|20069.33|10
1639348710000|2021-12-12 22:38:30|20189.65|20069.65|20189.71|20069.71|20189.71|20069.71|20189.28|20069.28|7
1639348720000|2021-12-12 22:38:40|20189.38|20069.38|20190.92|20070.92|20191.42|20071.42|20189.38|20069.38|8
1639348730000|2021-12-12 22:38:50|20190.79|20070.79|20191.59|20071.59|20191.84|20071.84|20190.79|20070.79|10
1639348740000|2021-12-12 22:39:00|20189.91|20069.91|20188.02|20068.02|20190.42|20070.42|20187.53|20067.53|10
1639348750000|2021-12-12 22:39:10|20188.21|20068.21|20189.86|20069.86|20189.9|20069.9|20187.98|20067.98|10
1639348760000|2021-12-12 22:39:20|20190.58|20070.58|20188.64|20068.64|20190.58|20070.58|20188.64|20068.64|10
1639348770000|2021-12-12 22:39:30|20189.08|20069.08|20189.6|20069.6|20189.6|20069.6|20188.63|20068.63|10
1639348780000|2021-12-12 22:39:40|20189.89|20069.89|20187.95|20067.95|20189.89|20069.89|20187.95|20067.95|9
1639348790000|2021-12-12 22:39:50|20187.65|20067.65|20187|20067|20187.65|20067.65|20186.54|20066.54|10
1639348800000|2021-12-12 22:40:00|20188.06|20068.06|20186.08|20066.08|20188.06|20068.06|20186.08|20066.08|10
1639348810000|2021-12-12 22:40:10|20186.09|20066.09|20185.75|20065.75|20186.72|20066.72|20185.75|20065.75|10
1639348820000|2021-12-12 22:40:20|20185.94|20065.94|20189.28|20069.28|20189.28|20069.28|20185.94|20065.94|10
1639348830000|2021-12-12 22:40:30|20188.86|20068.86|20188.6|20068.6|20189.09|20069.09|20187.61|20067.61|10
1639348840000|2021-12-12 22:40:40|20188.81|20068.81|20189.59|20069.59|20189.8|20069.8|20188.81|20068.81|9
1639348850000|2021-12-12 22:40:50|20189.52|20069.52|20192|20072|20192|20072|20189.27|20069.27|10
1639348860000|2021-12-12 22:41:00|20192.04|20072.04|20193.51|20073.51|20193.51|20073.51|20192.04|20072.04|10
1639348870000|2021-12-12 22:41:10|20193.13|20073.13|20192.89|20072.89|20193.48|20073.48|20192.44|20072.44|10
1639348880000|2021-12-12 22:41:20|20192.79|20072.79|20193.34|20073.34|20193.34|20073.34|20192.45|20072.45|9
1639348890000|2021-12-12 22:41:30|20193.55|20073.55|20193.13|20073.13|20193.65|20073.65|20193.08|20073.08|10
1639348900000|2021-12-12 22:41:40|20193.39|20073.39|20194.14|20074.14|20194.33|20074.33|20193.39|20073.39|10
1639348910000|2021-12-12 22:41:50|20194.71|20074.71|20193.94|20073.94|20195.04|20075.04|20192.02|20072.02|10
1639348920000|2021-12-12 22:42:00|20193.95|20073.95|20199.33|20079.33|20199.33|20079.33|20193.95|20073.95|10
1639348930000|2021-12-12 22:42:10|20199.39|20079.39|20201.59|20081.59|20201.59|20081.59|20198.74|20078.74|7
1639348940000|2021-12-12 22:42:20|20201.49|20081.49|20204.2|20084.2|20204.2|20084.2|20201.49|20081.49|10
1639348950000|2021-12-12 22:42:30|20204.65|20084.65|20204.87|20084.87|20206.13|20086.13|20204.65|20084.65|10
1639348960000|2021-12-12 22:42:40|20205.17|20085.17|20207.87|20087.87|20208.1|20088.1|20205.17|20085.17|10
1639348970000|2021-12-12 22:42:50|20207.86|20087.86|20212.09|20092.09|20212.25|20092.25|20207.86|20087.86|10
1639348980000|2021-12-12 22:43:00|20212.27|20092.27|20212.44|20092.44|20213.06|20093.06|20212.15|20092.15|9
1639348990000|2021-12-12 22:43:10|20212.37|20092.37|20214.41|20094.41|20215.27|20095.27|20211.49|20091.49|10
1639349000000|2021-12-12 22:43:20|20213.89|20093.89|20214.63|20094.63|20214.63|20094.63|20213.85|20093.85|9
1639349010000|2021-12-12 22:43:30|20214.8|20094.8|20215.19|20095.19|20217.36|20097.36|20214.8|20094.8|10
1639349020000|2021-12-12 22:43:40|20215.75|20095.75|20214.85|20094.85|20215.79|20095.79|20214.85|20094.85|9
1639349030000|2021-12-12 22:43:50|20215.01|20095.01|20214.08|20094.08|20215.01|20095.01|20213.76|20093.76|10
1639349040000|2021-12-12 22:44:00|20214.35|20094.35|20215.67|20095.67|20215.88|20095.88|20214.35|20094.35|9
1639349050000|2021-12-12 22:44:10|20215.95|20095.95|20216.97|20096.97|20216.97|20096.97|20215.81|20095.81|10
1639349060000|2021-12-12 22:44:20|20217.13|20097.13|20218.33|20098.33|20218.46|20098.46|20217.13|20097.13|8
1639349070000|2021-12-12 22:44:30|20218.42|20098.42|20219.64|20099.64|20219.64|20099.64|20218.42|20098.42|9
1639349080000|2021-12-12 22:44:40|20219.73|20099.73|20219.75|20099.75|20219.8|20099.8|20219.42|20099.42|7
1639349090000|2021-12-12 22:44:50|20219.88|20099.88|20219.68|20099.68|20220.39|20100.39|20219.31|20099.31|10
1639349100000|2021-12-12 22:45:00|20219.14|20099.14|20218.75|20098.75|20219.26|20099.26|20218.71|20098.71|10
1639349110000|2021-12-12 22:45:10|20219.44|20099.44|20217.59|20097.59|20219.8|20099.8|20217.59|20097.59|10
1639349120000|2021-12-12 22:45:20|20217.83|20097.83|20217.17|20097.17|20217.83|20097.83|20216.51|20096.51|10
1639349130000|2021-12-12 22:45:30|20217.31|20097.31|20215.63|20095.63|20217.35|20097.35|20215.63|20095.63|10
1639349140000|2021-12-12 22:45:40|20215.58|20095.58|20214.77|20094.77|20215.58|20095.58|20214.46|20094.46|10
1639349150000|2021-12-12 22:45:50|20213.86|20093.86|20212.74|20092.74|20213.86|20093.86|20212.74|20092.74|10
1639349160000|2021-12-12 22:46:00|20212.59|20092.59|20210.22|20090.22|20212.59|20092.59|20210.22|20090.22|10
1639349170000|2021-12-12 22:46:10|20210.57|20090.57|20210.88|20090.88|20211.17|20091.17|20209.82|20089.82|10
1639349180000|2021-12-12 22:46:20|20210.92|20090.92|20209.86|20089.86|20211.27|20091.27|20209.41|20089.41|10
1639349190000|2021-12-12 22:46:30|20209.61|20089.61|20207.59|20087.59|20210.2|20090.2|20207.59|20087.59|8
1639349200000|2021-12-12 22:46:40|20208.01|20088.01|20207.33|20087.33|20208.24|20088.24|20207.33|20087.33|10
1639349210000|2021-12-12 22:46:50|20207.38|20087.38|20207.82|20087.82|20207.98|20087.98|20207.38|20087.38|10
1639349220000|2021-12-12 22:47:00|20207.2|20087.2|20209.21|20089.21|20209.33|20089.33|20207.2|20087.2|10
1639349230000|2021-12-12 22:47:10|20210.13|20090.13|20211.95|20091.95|20212.07|20092.07|20210.13|20090.13|9
1639349240000|2021-12-12 22:47:20|20212.02|20092.02|20214.8|20094.8|20215.37|20095.37|20212.02|20092.02|10
1639349250000|2021-12-12 22:47:30|20215.15|20095.15|20217.59|20097.59|20218.86|20098.86|20214.79|20094.79|10
1639349260000|2021-12-12 22:47:40|20217.26|20097.26|20216.65|20096.65|20217.26|20097.26|20215.49|20095.49|10
1639349270000|2021-12-12 22:47:50|20216.57|20096.57|20218.73|20098.73|20218.73|20098.73|20216.57|20096.57|10
1639349280000|2021-12-12 22:48:00|20218.83|20098.83|20220.11|20100.11|20220.11|20100.11|20218.83|20098.83|9
1639349290000|2021-12-12 22:48:10|20220.22|20100.22|20222.29|20102.29|20222.29|20102.29|20220.22|20100.22|10
1639349300000|2021-12-12 22:48:20|20222.44|20102.44|20222.53|20102.53|20223.12|20103.12|20221.5|20101.5|10
1639349310000|2021-12-12 22:48:30|20222.76|20102.76|20221.7|20101.7|20223.68|20103.68|20221.7|20101.7|10
1639349320000|2021-12-12 22:48:40|20221.5|20101.5|20220.35|20100.35|20221.94|20101.94|20220.35|20100.35|10
1639349330000|2021-12-12 22:48:50|20220.27|20100.27|20221.55|20101.55|20221.89|20101.89|20220.26|20100.26|10
1639349340000|2021-12-12 22:49:00|20221.32|20101.32|20221.14|20101.14|20221.32|20101.32|20221.08|20101.08|7
1639349350000|2021-12-12 22:49:10|20220.85|20100.85|20220.67|20100.67|20221.39|20101.39|20220.3|20100.3|10
1639349360000|2021-12-12 22:49:20|20221.11|20101.11|20221.71|20101.71|20221.77|20101.77|20220.54|20100.54|10
1639349370000|2021-12-12 22:49:30|20221.13|20101.13|20220.58|20100.58|20222.14|20102.14|20220.58|20100.58|10
1639349380000|2021-12-12 22:49:40|20220.7|20100.7|20218.63|20098.63|20220.7|20100.7|20218.48|20098.48|8
1639349390000|2021-12-12 22:49:50|20218.33|20098.33|20215.99|20095.99|20218.33|20098.33|20215.99|20095.99|10
1639349400000|2021-12-12 22:50:00|20215.9|20095.9|20217.28|20097.28|20217.28|20097.28|20215.19|20095.19|10
1639349410000|2021-12-12 22:50:10|20217.3|20097.3|20216.83|20096.83|20218.25|20098.25|20216.49|20096.49|10
1639349420000|2021-12-12 22:50:20|20216.8|20096.8|20217.34|20097.34|20217.77|20097.77|20216.76|20096.76|10
1639349430000|2021-12-12 22:50:30|20217.2|20097.2|20218.12|20098.12|20218.12|20098.12|20216.94|20096.94|10
1639349440000|2021-12-12 22:50:40|20217.41|20097.41|20217.62|20097.62|20218|20098|20217.31|20097.31|9
1639349450000|2021-12-12 22:50:50|20218.08|20098.08|20217.71|20097.71|20218.25|20098.25|20217.56|20097.56|10
1639349460000|2021-12-12 22:51:00|20217.91|20097.91|20216.93|20096.93|20218.26|20098.26|20216.93|20096.93|10
1639349470000|2021-12-12 22:51:10|20217.67|20097.67|20218.19|20098.19|20218.19|20098.19|20217.19|20097.19|10
1639349480000|2021-12-12 22:51:20|20219.26|20099.26|20222.24|20102.24|20222.24|20102.24|20219.26|20099.26|10
1639349490000|2021-12-12 22:51:30|20222.59|20102.59|20224.25|20104.25|20224.25|20104.25|20222.46|20102.46|8
1639349500000|2021-12-12 22:51:40|20224.55|20104.55|20226.57|20106.57|20226.57|20106.57|20224.44|20104.44|9
1639349510000|2021-12-12 22:51:50|20227.27|20107.27|20231.09|20111.09|20231.09|20111.09|20226.39|20106.39|10
1639349520000|2021-12-12 22:52:00|20231.03|20111.03|20231.85|20111.85|20232.75|20112.75|20230.68|20110.68|10
1639349530000|2021-12-12 22:52:10|20231.99|20111.99|20230.72|20110.72|20232.32|20112.32|20230.72|20110.72|9
1639349540000|2021-12-12 22:52:20|20230.69|20110.69|20229.45|20109.45|20230.69|20110.69|20229.45|20109.45|10
1639349550000|2021-12-12 22:52:30|20229.08|20109.08|20231.07|20111.07|20231.29|20111.29|20228.75|20108.75|9
1639349560000|2021-12-12 22:52:40|20230.97|20110.97|20230.2|20110.2|20230.97|20110.97|20230.2|20110.2|10
1639349570000|2021-12-12 22:52:50|20230.24|20110.24|20230.6|20110.6|20231.53|20111.53|20230.08|20110.08|10
1639349580000|2021-12-12 22:53:00|20230.97|20110.97|20229.78|20109.78|20231.08|20111.08|20229.78|20109.78|10
1639349590000|2021-12-12 22:53:10|20230.05|20110.05|20228.79|20108.79|20230.07|20110.07|20228.79|20108.79|10
1639349600000|2021-12-12 22:53:20|20228.96|20108.96|20220.46|20100.46|20229.45|20109.45|20220.46|20100.46|10
1639349610000|2021-12-12 22:53:30|20219.11|20099.11|20212.35|20092.35|20219.11|20099.11|20212.35|20092.35|10
1639349620000|2021-12-12 22:53:40|20212.5|20092.5|20210.48|20090.48|20212.79|20092.79|20210.48|20090.48|10
1639349630000|2021-12-12 22:53:50|20210.45|20090.45|20207.55|20087.55|20210.45|20090.45|20207.55|20087.55|7
1639349640000|2021-12-12 22:54:00|20207.93|20087.93|20206.52|20086.52|20207.93|20087.93|20206.48|20086.48|10
1639349650000|2021-12-12 22:54:10|20207|20087|20209.48|20089.48|20209.48|20089.48|20206.91|20086.91|10
1639349660000|2021-12-12 22:54:20|20211.52|20091.52|20214.12|20094.12|20214.12|20094.12|20211.26|20091.26|9
1639349670000|2021-12-12 22:54:30|20215.83|20095.83|20216.51|20096.51|20217.87|20097.87|20215.79|20095.79|10
1639349680000|2021-12-12 22:54:40|20215.4|20095.4|20214.22|20094.22|20215.4|20095.4|20214.22|20094.22|10
1639349690000|2021-12-12 22:54:50|20213.28|20093.28|20211.89|20091.89|20213.43|20093.43|20211.39|20091.39|9
1639349700000|2021-12-12 22:55:00|20212.02|20092.02|20209.76|20089.76|20212.02|20092.02|20209.76|20089.76|10
1639349710000|2021-12-12 22:55:10|20209.73|20089.73|20209.39|20089.39|20210.35|20090.35|20209.33|20089.33|9
1639349720000|2021-12-12 22:55:20|20209.22|20089.22|20209.55|20089.55|20209.55|20089.55|20209.02|20089.02|8
1639349730000|2021-12-12 22:55:30|20209.59|20089.59|20209.44|20089.44|20209.61|20089.61|20209.43|20089.43|6
1639349740000|2021-12-12 22:55:40|20209.34|20089.34|20209.81|20089.81|20209.95|20089.95|20209.07|20089.07|10
1639349750000|2021-12-12 22:55:50|20209.67|20089.67|20206.49|20086.49|20209.67|20089.67|20206.49|20086.49|10
1639349760000|2021-12-12 22:56:00|20206.33|20086.33|20206.56|20086.56|20206.63|20086.63|20206.18|20086.18|8
1639349770000|2021-12-12 22:56:10|20206.91|20086.91|20205.03|20085.03|20206.91|20086.91|20204.69|20084.69|9
1639349780000|2021-12-12 22:56:20|20205.11|20085.11|20204.53|20084.53|20205.11|20085.11|20204.28|20084.28|9
1639349790000|2021-12-12 22:56:30|20204.27|20084.27|20205.47|20085.47|20205.47|20085.47|20203.91|20083.91|9
1639349800000|2021-12-12 22:56:40|20204.26|20084.26|20203.91|20083.91|20204.33|20084.33|20203.73|20083.73|10
1639349810000|2021-12-12 22:56:50|20204.16|20084.16|20207.51|20087.51|20207.51|20087.51|20203.7|20083.7|10
1639349820000|2021-12-12 22:57:00|20208.52|20088.52|20210.01|20090.01|20210.01|20090.01|20206.95|20086.95|10
1639349830000|2021-12-12 22:57:10|20209.84|20089.84|20207.17|20087.17|20210.15|20090.15|20207.17|20087.17|10
1639349840000|2021-12-12 22:57:20|20207.1|20087.1|20202.02|20082.02|20207.1|20087.1|20202.02|20082.02|9
1639349850000|2021-12-12 22:57:30|20199|20079|20197.54|20077.54|20199|20079|20197.54|20077.54|10
1639349860000|2021-12-12 22:57:40|20198.12|20078.12|20197.94|20077.94|20198.17|20078.17|20197.55|20077.55|8
1639349870000|2021-12-12 22:57:50|20197.58|20077.58|20197.33|20077.33|20197.89|20077.89|20197.33|20077.33|7
1639349880000|2021-12-12 22:58:00|20198.26|20078.26|20197.91|20077.91|20198.26|20078.26|20197.78|20077.78|9
1639349890000|2021-12-12 22:58:10|20197.29|20077.29|20199|20079|20199.5|20079.5|20197.29|20077.29|9
1639349900000|2021-12-12 22:58:20|20199.03|20079.03|20204.86|20084.86|20204.86|20084.86|20194.68|20074.68|10
1639349910000|2021-12-12 22:58:30|20194.77|20074.77|20221.05|20101.05|20221.05|20101.05|20194.77|20074.77|10
1639349920000|2021-12-12 22:58:40|20221.84|20101.84|20230.07|20110.07|20230.07|20110.07|20221.84|20101.84|10
1639349930000|2021-12-12 22:58:50|20230.91|20110.91|20229.34|20109.34|20232.99|20112.99|20229.34|20109.34|10
1639349940000|2021-12-12 22:59:00|20229.93|20109.93|20226.21|20106.21|20229.93|20109.93|20226.21|20106.21|10
1639349950000|2021-12-12 22:59:10|20226.36|20106.36|20228.91|20108.91|20229.16|20109.16|20226.36|20106.36|10
1639349960000|2021-12-12 22:59:20|20229.58|20109.58|20231.19|20111.19|20231.3|20111.3|20228.62|20108.62|10
1639349970000|2021-12-12 22:59:30|20230.47|20110.47|20235.11|20115.11|20235.11|20115.11|20230.47|20110.47|10
1639349980000|2021-12-12 22:59:40|20235.07|20115.07|20240.23|20120.23|20240.23|20120.23|20235.07|20115.07|10
1639349990000|2021-12-12 22:59:50|20241.73|20121.73|20241.03|20121.03|20242.21|20122.21|20240.63|20120.63|10
1639350000000|2021-12-12 23:00:00|20240.89|20120.89|20244.96|20124.96|20244.96|20124.96|20240.35|20120.35|10
1639350010000|2021-12-12 23:00:10|20245.23|20125.23|20254.26|20134.26|20254.26|20134.26|20245.23|20125.23|10
1639350020000|2021-12-12 23:00:20|20254.59|20134.59|20251.6|20131.6|20254.59|20134.59|20249.44|20129.44|10
1639350030000|2021-12-12 23:00:30|20251.46|20131.46|20252.88|20132.88|20253.43|20133.43|20250.85|20130.85|10
1639350040000|2021-12-12 23:00:40|20253.8|20133.8|20255.53|20135.53|20255.98|20135.98|20253.8|20133.8|10
1639350050000|2021-12-12 23:00:50|20256.05|20136.05|20259.06|20139.06|20259.93|20139.93|20256.05|20136.05|10
1639350060000|2021-12-12 23:01:00|20259.69|20139.69|20258.63|20138.63|20259.69|20139.69|20258.63|20138.63|9
1639350070000|2021-12-12 23:01:10|20258.66|20138.66|20257.46|20137.46|20258.82|20138.82|20257.43|20137.43|10
1639350080000|2021-12-12 23:01:20|20257.62|20137.62|20259.43|20139.43|20259.43|20139.43|20257.62|20137.62|10
1639350090000|2021-12-12 23:01:30|20259.78|20139.78|20262.04|20142.04|20262.04|20142.04|20259.78|20139.78|10
1639350100000|2021-12-12 23:01:40|20261.56|20141.56|20263.56|20143.56|20263.56|20143.56|20261.56|20141.56|10
1639350110000|2021-12-12 23:01:50|20262.74|20142.74|20264.53|20144.53|20265.12|20145.12|20262.74|20142.74|10
1639350120000|2021-12-12 23:02:00|20264.06|20144.06|20263.11|20143.11|20264.36|20144.36|20262.42|20142.42|10
1639350130000|2021-12-12 23:02:10|20262.98|20142.98|20265.52|20145.52|20265.52|20145.52|20262.71|20142.71|10
1639350140000|2021-12-12 23:02:20|20266.04|20146.04|20269.77|20149.77|20269.77|20149.77|20266|20146|10
1639350150000|2021-12-12 23:02:30|20269.75|20149.75|20272.73|20152.73|20272.87|20152.87|20269.65|20149.65|10
1639350160000|2021-12-12 23:02:40|20272.41|20152.41|20259.33|20139.33|20272.41|20152.41|20259.33|20139.33|10
1639350170000|2021-12-12 23:02:50|20258.44|20138.44|20253.9|20133.9|20258.44|20138.44|20253.9|20133.9|9
1639350180000|2021-12-12 23:03:00|20254.55|20134.55|20253.98|20133.98|20254.87|20134.87|20253.94|20133.94|10
1639350190000|2021-12-12 23:03:10|20255.51|20135.51|20254.58|20134.58|20255.92|20135.92|20254.3|20134.3|10
1639350200000|2021-12-12 23:03:20|20254.42|20134.42|20252.69|20132.69|20254.42|20134.42|20252.3|20132.3|10
1639350210000|2021-12-12 23:03:30|20252.72|20132.72|20255.21|20135.21|20255.64|20135.64|20252.72|20132.72|10
1639350220000|2021-12-12 23:03:40|20255.34|20135.34|20255.09|20135.09|20255.55|20135.55|20254.65|20134.65|10
1639350230000|2021-12-12 23:03:50|20255.25|20135.25|20258.4|20138.4|20258.48|20138.48|20255.15|20135.15|10
1639350240000|2021-12-12 23:04:00|20257.79|20137.79|20255.32|20135.32|20257.79|20137.79|20255.32|20135.32|10
1639350250000|2021-12-12 23:04:10|20254.5|20134.5|20252.61|20132.61|20254.5|20134.5|20252.61|20132.61|10
1639350260000|2021-12-12 23:04:20|20251.91|20131.91|20248.09|20128.09|20252.43|20132.43|20248.09|20128.09|10
1639350270000|2021-12-12 23:04:30|20245.92|20125.92|20240.29|20120.29|20245.92|20125.92|20240.29|20120.29|10
1639350280000|2021-12-12 23:04:40|20239.54|20119.54|20236.04|20116.04|20239.7|20119.7|20236.04|20116.04|10
1639350290000|2021-12-12 23:04:50|20235.58|20115.58|20236.29|20116.29|20237.02|20117.02|20233.89|20113.89|10
1639350300000|2021-12-12 23:05:00|20238.66|20118.66|20245.08|20125.08|20245.08|20125.08|20238.09|20118.09|10
1639350310000|2021-12-12 23:05:10|20244.72|20124.72|20250.11|20130.11|20250.11|20130.11|20244.26|20124.26|10
1639350320000|2021-12-12 23:05:20|20250.48|20130.48|20253.61|20133.61|20254.76|20134.76|20250.23|20130.23|10
1639350330000|2021-12-12 23:05:30|20252.92|20132.92|20253.41|20133.41|20253.99|20133.99|20252.76|20132.76|10
1639350340000|2021-12-12 23:05:40|20253.19|20133.19|20258|20138|20258|20138|20253.19|20133.19|10
1639350350000|2021-12-12 23:05:50|20258.23|20138.23|20265.04|20145.04|20265.04|20145.04|20258.23|20138.23|10
1639350360000|2021-12-12 23:06:00|20266.9|20146.9|20271.13|20151.13|20271.13|20151.13|20266.66|20146.66|10
1639350370000|2021-12-12 23:06:10|20271.41|20151.41|20274.26|20154.26|20274.26|20154.26|20271.41|20151.41|10
1639350380000|2021-12-12 23:06:20|20273.83|20153.83|20273.71|20153.71|20275.08|20155.08|20273.06|20153.06|10
1639350390000|2021-12-12 23:06:30|20273.92|20153.92|20276.14|20156.14|20276.14|20156.14|20273.13|20153.13|10
1639350400000|2021-12-12 23:06:40|20276.05|20156.05|20276.46|20156.46|20276.63|20156.63|20274.24|20154.24|10
1639350410000|2021-12-12 23:06:50|20276.88|20156.88|20275.86|20155.86|20277.99|20157.99|20275.84|20155.84|9
1639350420000|2021-12-12 23:07:00|20275.99|20155.99|20277.18|20157.18|20277.18|20157.18|20275.69|20155.69|10
1639350430000|2021-12-12 23:07:10|20276.73|20156.73|20278.43|20158.43|20278.43|20158.43|20276.42|20156.42|9
1639350440000|2021-12-12 23:07:20|20278.52|20158.52|20283.99|20163.99|20283.99|20163.99|20278.52|20158.52|10
1639350450000|2021-12-12 23:07:30|20284.81|20164.81|20285.99|20165.99|20285.99|20165.99|20284.81|20164.81|10
1639350460000|2021-12-12 23:07:40|20286.57|20166.57|20290.02|20170.02|20290.24|20170.24|20286.57|20166.57|10
1639350470000|2021-12-12 23:07:50|20289.95|20169.95|20293.8|20173.8|20293.89|20173.89|20289.95|20169.95|9
1639350480000|2021-12-12 23:08:00|20293.67|20173.67|20296.62|20176.62|20297.07|20177.07|20293.67|20173.67|8
1639350490000|2021-12-12 23:08:10|20296.14|20176.14|20293.87|20173.87|20296.34|20176.34|20293.87|20173.87|10
1639350500000|2021-12-12 23:08:20|20293.97|20173.97|20293.73|20173.73|20294.64|20174.64|20293.57|20173.57|10
1639350510000|2021-12-12 23:08:30|20293.86|20173.86|20291.93|20171.93|20293.95|20173.95|20291.85|20171.85|10
1639350520000|2021-12-12 23:08:40|20291.45|20171.45|20289.92|20169.92|20291.45|20171.45|20289.54|20169.54|10
1639350530000|2021-12-12 23:08:50|20290|20170|20289.35|20169.35|20290.86|20170.86|20289.15|20169.15|9
1639350540000|2021-12-12 23:09:00|20288.97|20168.97|20288.41|20168.41|20288.97|20168.97|20288.17|20168.17|9
1639350550000|2021-12-12 23:09:10|20288.2|20168.2|20284.88|20164.88|20288.2|20168.2|20284.88|20164.88|10
1639350560000|2021-12-12 23:09:20|20284.56|20164.56|20282.61|20162.61|20284.56|20164.56|20281.13|20161.13|10
1639350570000|2021-12-12 23:09:30|20282.84|20162.84|20284.92|20164.92|20284.92|20164.92|20282.13|20162.13|9
1639350580000|2021-12-12 23:09:40|20284.87|20164.87|20288.56|20168.56|20288.75|20168.75|20284.76|20164.76|10
1639350590000|2021-12-12 23:09:50|20288.91|20168.91|20288.76|20168.76|20289.47|20169.47|20288.66|20168.66|10
1639350600000|2021-12-12 23:10:00|20288.9|20168.9|20286.05|20166.05|20289.13|20169.13|20284.86|20164.86|10
1639350610000|2021-12-12 23:10:10|20285.23|20165.23|20289.72|20169.72|20289.92|20169.92|20285.23|20165.23|10
1639350620000|2021-12-12 23:10:20|20289.53|20169.53|20288.4|20168.4|20289.75|20169.75|20288.11|20168.11|10
1639350630000|2021-12-12 23:10:30|20287.93|20167.93|20287.2|20167.2|20288.26|20168.26|20286.89|20166.89|10
1639350640000|2021-12-12 23:10:40|20287.12|20167.12|20287.28|20167.28|20287.28|20167.28|20285.96|20165.96|9
1639350650000|2021-12-12 23:10:50|20287.46|20167.46|20287.64|20167.64|20288.28|20168.28|20286.92|20166.92|10
1639350660000|2021-12-12 23:11:00|20287.7|20167.7|20288.31|20168.31|20288.47|20168.47|20287.7|20167.7|9
1639350670000|2021-12-12 23:11:10|20288.55|20168.55|20288.82|20168.82|20289.16|20169.16|20288.48|20168.48|9
1639350680000|2021-12-12 23:11:20|20288.76|20168.76|20288.33|20168.33|20289.2|20169.2|20288.33|20168.33|9
1639350690000|2021-12-12 23:11:30|20288.09|20168.09|20288.73|20168.73|20288.73|20168.73|20286.98|20166.98|10
1639350700000|2021-12-12 23:11:40|20288.78|20168.78|20289.28|20169.28|20289.95|20169.95|20288.78|20168.78|10
1639350710000|2021-12-12 23:11:50|20289.41|20169.41|20287.83|20167.83|20289.7|20169.7|20287.83|20167.83|9
1639350720000|2021-12-12 23:12:00|20287.93|20167.93|20287.49|20167.49|20288.6|20168.6|20287.49|20167.49|10
1639350730000|2021-12-12 23:12:10|20287.5|20167.5|20283.26|20163.26|20287.5|20167.5|20283.26|20163.26|9
1639350740000|2021-12-12 23:12:20|20283.19|20163.19|20281.62|20161.62|20283.41|20163.41|20281.1|20161.1|10
1639350750000|2021-12-12 23:12:30|20281.21|20161.21|20279.3|20159.3|20281.21|20161.21|20279.3|20159.3|8
1639350760000|2021-12-12 23:12:40|20279.72|20159.72|20278.07|20158.07|20279.72|20159.72|20278.07|20158.07|10
1639350770000|2021-12-12 23:12:50|20277.95|20157.95|20274.36|20154.36|20277.95|20157.95|20274.36|20154.36|10
1639350780000|2021-12-12 23:13:00|20273.92|20153.92|20271.61|20151.61|20274.07|20154.07|20271.61|20151.61|10
1639350790000|2021-12-12 23:13:10|20270.65|20150.65|20271.56|20151.56|20271.56|20151.56|20270.19|20150.19|9
1639350800000|2021-12-12 23:13:20|20270.71|20150.71|20268.67|20148.67|20270.71|20150.71|20268.5|20148.5|10
1639350810000|2021-12-12 23:13:30|20269.35|20149.35|20267.57|20147.57|20269.35|20149.35|20267.57|20147.57|10
1639350820000|2021-12-12 23:13:40|20267.81|20147.81|20267.82|20147.82|20270.1|20150.1|20267.81|20147.81|10
1639350830000|2021-12-12 23:13:50|20267.53|20147.53|20266.91|20146.91|20268.63|20148.63|20266.91|20146.91|9
1639350840000|2021-12-12 23:14:00|20266.39|20146.39|20261.79|20141.79|20266.39|20146.39|20261.79|20141.79|10
1639350850000|2021-12-12 23:14:10|20261.21|20141.21|20259.36|20139.36|20261.89|20141.89|20259.36|20139.36|10
1639350860000|2021-12-12 23:14:20|20259.55|20139.55|20259.33|20139.33|20260.07|20140.07|20259.33|20139.33|10
1639350870000|2021-12-12 23:14:30|20259.14|20139.14|20256.77|20136.77|20259.14|20139.14|20256.77|20136.77|9
1639350880000|2021-12-12 23:14:40|20256.46|20136.46|20256.26|20136.26|20256.8|20136.8|20256.01|20136.01|7
1639350890000|2021-12-12 23:14:50|20256.6|20136.6|20256.41|20136.41|20256.98|20136.98|20255.97|20135.97|10
1639350900000|2021-12-12 23:15:00|20256.2|20136.2|20250.74|20130.74|20256.47|20136.47|20250.74|20130.74|10
1639350910000|2021-12-12 23:15:10|20250.06|20130.06|20247.89|20127.89|20250.18|20130.18|20247.89|20127.89|10
1639350920000|2021-12-12 23:15:20|20247.8|20127.8|20246.23|20126.23|20248.25|20128.25|20246.23|20126.23|10
1639350930000|2021-12-12 23:15:30|20246.25|20126.25|20244.93|20124.93|20246.25|20126.25|20244.49|20124.49|10
1639350940000|2021-12-12 23:15:40|20244.58|20124.58|20244.23|20124.23|20245.61|20125.61|20244.23|20124.23|10
1639350950000|2021-12-12 23:15:50|20244.15|20124.15|20242.98|20122.98|20244.15|20124.15|20242.98|20122.98|9
1639350960000|2021-12-12 23:16:00|20242.24|20122.24|20238.75|20118.75|20242.24|20122.24|20238.75|20118.75|10
1639350970000|2021-12-12 23:16:10|20239.14|20119.14|20240.24|20120.24|20240.24|20120.24|20238.76|20118.76|10
1639350980000|2021-12-12 23:16:20|20240.62|20120.62|20241.57|20121.57|20241.57|20121.57|20240.44|20120.44|10
1639350990000|2021-12-12 23:16:30|20241.64|20121.64|20237.79|20117.79|20241.64|20121.64|20237.79|20117.79|10
1639351000000|2021-12-12 23:16:40|20237.59|20117.59|20233.35|20113.35|20237.59|20117.59|20233.35|20113.35|10
1639351010000|2021-12-12 23:16:50|20234.36|20114.36|20232.73|20112.73|20234.36|20114.36|20232.73|20112.73|10
1639351020000|2021-12-12 23:17:00|20233.13|20113.13|20233.22|20113.22|20233.64|20113.64|20232.7|20112.7|10
1639351030000|2021-12-12 23:17:10|20233.15|20113.15|20232.86|20112.86|20233.45|20113.45|20232.77|20112.77|10
1639351040000|2021-12-12 23:17:20|20232.81|20112.81|20232.2|20112.2|20232.81|20112.81|20231.71|20111.71|10
1639351050000|2021-12-12 23:17:30|20232.3|20112.3|20233.87|20113.87|20233.9|20113.9|20232.3|20112.3|9
1639351060000|2021-12-12 23:17:40|20234.01|20114.01|20231.61|20111.61|20234.01|20114.01|20231.61|20111.61|10
1639351070000|2021-12-12 23:17:50|20231.69|20111.69|20234.24|20114.24|20234.24|20114.24|20231.48|20111.48|10
1639351080000|2021-12-12 23:18:00|20234.3|20114.3|20234.3|20114.3|20234.69|20114.69|20233.71|20113.71|10
1639351090000|2021-12-12 23:18:10|20234.4|20114.4|20235.11|20115.11|20235.11|20115.11|20234.15|20114.15|10
1639351100000|2021-12-12 23:18:20|20235.23|20115.23|20239.56|20119.56|20239.56|20119.56|20235.23|20115.23|10
1639351110000|2021-12-12 23:18:30|20239.61|20119.61|20241.7|20121.7|20242.28|20122.28|20239.61|20119.61|10
1639351120000|2021-12-12 23:18:40|20241.53|20121.53|20240.03|20120.03|20242.24|20122.24|20240.03|20120.03|9
1639351130000|2021-12-12 23:18:50|20240.31|20120.31|20239.4|20119.4|20240.31|20120.31|20238.89|20118.89|10
1639351140000|2021-12-12 23:19:00|20239.57|20119.57|20239.98|20119.98|20240.98|20120.98|20239.57|20119.57|10
1639351150000|2021-12-12 23:19:10|20240.28|20120.28|20241.45|20121.45|20241.46|20121.46|20239.84|20119.84|10
1639351160000|2021-12-12 23:19:20|20241.23|20121.23|20242.77|20122.77|20242.77|20122.77|20241.23|20121.23|9
1639351170000|2021-12-12 23:19:30|20242.22|20122.22|20241.53|20121.53|20243.36|20123.36|20241.53|20121.53|10
1639351180000|2021-12-12 23:19:40|20242.19|20122.19|20242.66|20122.66|20242.66|20122.66|20242.19|20122.19|8
1639351190000|2021-12-12 23:19:50|20242.26|20122.26|20242.79|20122.79|20242.85|20122.85|20242.26|20122.26|10
1639351200000|2021-12-12 23:20:00|20242.45|20122.45|20241.87|20121.87|20242.45|20122.45|20241.77|20121.77|9
1639351210000|2021-12-12 23:20:10|20242.41|20122.41|20242.41|20122.41|20242.78|20122.78|20242.24|20122.24|10
1639351220000|2021-12-12 23:20:20|20242.63|20122.63|20242.39|20122.39|20242.63|20122.63|20242.39|20122.39|8
1639351230000|2021-12-12 23:20:30|20242.19|20122.19|20242.44|20122.44|20242.62|20122.62|20242.04|20122.04|10
1639351240000|2021-12-12 23:20:40|20241.05|20121.05|20239.65|20119.65|20241.07|20121.07|20239.65|20119.65|8
1639351250000|2021-12-12 23:20:50|20239.68|20119.68|20239.55|20119.55|20239.7|20119.7|20238.9|20118.9|9
1639351260000|2021-12-12 23:21:00|20239.72|20119.72|20240.88|20120.88|20241.2|20121.2|20239.72|20119.72|8
1639351270000|2021-12-12 23:21:10|20241.14|20121.14|20240.98|20120.98|20241.53|20121.53|20240.98|20120.98|9
1639351280000|2021-12-12 23:21:20|20240.79|20120.79|20241.07|20121.07|20241.11|20121.11|20240.4|20120.4|10
1639351290000|2021-12-12 23:21:30|20241.38|20121.38|20239.43|20119.43|20241.38|20121.38|20239.43|20119.43|10
1639351300000|2021-12-12 23:21:40|20238.83|20118.83|20237.75|20117.75|20238.83|20118.83|20237.71|20117.71|9
1639351310000|2021-12-12 23:21:50|20237.58|20117.58|20235.02|20115.02|20237.58|20117.58|20235.02|20115.02|8
1639351320000|2021-12-12 23:22:00|20235.17|20115.17|20233.08|20113.08|20235.17|20115.17|20232.58|20112.58|10
1639351330000|2021-12-12 23:22:10|20233.04|20113.04|20229.9|20109.9|20233.04|20113.04|20229.9|20109.9|10
1639351340000|2021-12-12 23:22:20|20229.56|20109.56|20229.97|20109.97|20229.98|20109.98|20229.31|20109.31|9
1639351350000|2021-12-12 23:22:30|20230.39|20110.39|20226.05|20106.05|20230.39|20110.39|20225.81|20105.81|8
1639351360000|2021-12-12 23:22:40|20225.06|20105.06|20225.57|20105.57|20225.88|20105.88|20224.88|20104.88|10
1639351370000|2021-12-12 23:22:50|20225.4|20105.4|20224.73|20104.73|20225.49|20105.49|20224.57|20104.57|9
1639351380000|2021-12-12 23:23:00|20224.59|20104.59|20222.99|20102.99|20224.62|20104.62|20222.73|20102.73|10
1639351390000|2021-12-12 23:23:10|20223.09|20103.09|20222.67|20102.67|20223.24|20103.24|20222.67|20102.67|10
1639351400000|2021-12-12 23:23:20|20222.82|20102.82|20220.78|20100.78|20224.42|20104.42|20220.78|20100.78|9
1639351410000|2021-12-12 23:23:30|20220.58|20100.58|20222.18|20102.18|20222.39|20102.39|20220.42|20100.42|8
1639351420000|2021-12-12 23:23:40|20222.43|20102.43|20221.07|20101.07|20222.48|20102.48|20221.07|20101.07|9
1639351430000|2021-12-12 23:23:50|20220.66|20100.66|20219.71|20099.71|20220.66|20100.66|20219.43|20099.43|10
1639351440000|2021-12-12 23:24:00|20219.25|20099.25|20219.27|20099.27|20219.52|20099.52|20219.01|20099.01|10
1639351450000|2021-12-12 23:24:10|20219.52|20099.52|20220.82|20100.82|20220.82|20100.82|20219.52|20099.52|10
1639351460000|2021-12-12 23:24:20|20220.86|20100.86|20220.73|20100.73|20221.27|20101.27|20220.54|20100.54|8
1639351470000|2021-12-12 23:24:30|20221.9|20101.9|20222.35|20102.35|20223.22|20103.22|20221.9|20101.9|9
1639351480000|2021-12-12 23:24:40|20222.27|20102.27|20221.53|20101.53|20222.64|20102.64|20221.53|20101.53|10
1639351490000|2021-12-12 23:24:50|20221.39|20101.39|20219.58|20099.58|20221.39|20101.39|20219.58|20099.58|9
1639351500000|2021-12-12 23:25:00|20219.27|20099.27|20219.84|20099.84|20219.9|20099.9|20219.27|20099.27|8
1639351510000|2021-12-12 23:25:10|20220|20100|20220.36|20100.36|20220.36|20100.36|20219.78|20099.78|9
1639351520000|2021-12-12 23:25:20|20220.47|20100.47|20221.95|20101.95|20221.95|20101.95|20220.47|20100.47|10
1639351530000|2021-12-12 23:25:30|20222.05|20102.05|20220.83|20100.83|20222.12|20102.12|20220.83|20100.83|9
1639351540000|2021-12-12 23:25:40|20220.17|20100.17|20218.79|20098.79|20220.17|20100.17|20218.79|20098.79|7
1639351550000|2021-12-12 23:25:50|20218.83|20098.83|20218.94|20098.94|20219.23|20099.23|20218.79|20098.79|9
1639351560000|2021-12-12 23:26:00|20218.79|20098.79|20220.92|20100.92|20220.92|20100.92|20218.79|20098.79|8
1639351570000|2021-12-12 23:26:10|20221.24|20101.24|20222.88|20102.88|20222.88|20102.88|20221.24|20101.24|9
1639351580000|2021-12-12 23:26:20|20222.64|20102.64|20223.13|20103.13|20223.14|20103.14|20222.64|20102.64|9
1639351590000|2021-12-12 23:26:30|20222.91|20102.91|20221.8|20101.8|20223.29|20103.29|20221.78|20101.78|10
1639351600000|2021-12-12 23:26:40|20222.47|20102.47|20222.63|20102.63|20223.41|20103.41|20222.47|20102.47|10
1639351610000|2021-12-12 23:26:50|20222.16|20102.16|20221.37|20101.37|20222.16|20102.16|20220.77|20100.77|9
1639351620000|2021-12-12 23:27:00|20221.64|20101.64|20220.61|20100.61|20222.31|20102.31|20220.4|20100.4|10
1639351630000|2021-12-12 23:27:10|20220.25|20100.25|20220.78|20100.78|20221.39|20101.39|20220.25|20100.25|8
1639351640000|2021-12-12 23:27:20|20221.14|20101.14|20221.47|20101.47|20221.5|20101.5|20221|20101|10
1639351650000|2021-12-12 23:27:30|20221.82|20101.82|20221.98|20101.98|20222.1|20102.1|20221.79|20101.79|8
1639351660000|2021-12-12 23:27:40|20221.68|20101.68|20222.98|20102.98|20222.98|20102.98|20221.63|20101.63|8
1639351670000|2021-12-12 23:27:50|20222.72|20102.72|20223.25|20103.25|20223.63|20103.63|20222.63|20102.63|10
1639351680000|2021-12-12 23:28:00|20223.12|20103.12|20225.11|20105.11|20225.11|20105.11|20223.12|20103.12|9
1639351690000|2021-12-12 23:28:10|20226.24|20106.24|20226.63|20106.63|20226.69|20106.69|20226.19|20106.19|8
1639351700000|2021-12-12 23:28:20|20227.06|20107.06|20229.2|20109.2|20229.2|20109.2|20227.06|20107.06|10
1639351710000|2021-12-12 23:28:30|20229.3|20109.3|20229.43|20109.43|20230.98|20110.98|20229.3|20109.3|10
1639351720000|2021-12-12 23:28:40|20229.82|20109.82|20228.21|20108.21|20229.92|20109.92|20228.21|20108.21|10
1639351730000|2021-12-12 23:28:50|20227.63|20107.63|20225.98|20105.98|20227.63|20107.63|20225.14|20105.14|10
1639351740000|2021-12-12 23:29:00|20226.08|20106.08|20226.85|20106.85|20226.85|20106.85|20226.08|20106.08|8
1639351750000|2021-12-12 23:29:10|20226.94|20106.94|20230.01|20110.01|20230.01|20110.01|20226.18|20106.18|10
1639351760000|2021-12-12 23:29:20|20230.85|20110.85|20233.19|20113.19|20233.19|20113.19|20230.83|20110.83|10
1639351770000|2021-12-12 23:29:30|20234.54|20114.54|20240.66|20120.66|20240.66|20120.66|20234.54|20114.54|10
1639351780000|2021-12-12 23:29:40|20240.61|20120.61|20241.81|20121.81|20242.07|20122.07|20240.61|20120.61|10
1639351790000|2021-12-12 23:29:50|20241.6|20121.6|20240.27|20120.27|20241.63|20121.63|20240.27|20120.27|8
1639351800000|2021-12-12 23:30:00|20239.52|20119.52|20238.67|20118.67|20239.52|20119.52|20238.3|20118.3|9
1639351810000|2021-12-12 23:30:10|20238.91|20118.91|20239.6|20119.6|20239.6|20119.6|20238.68|20118.68|10
1639351820000|2021-12-12 23:30:20|20240.09|20120.09|20241.65|20121.65|20241.65|20121.65|20240.09|20120.09|10
1639351830000|2021-12-12 23:30:30|20242.62|20122.62|20238.97|20118.97|20243.09|20123.09|20238.93|20118.93|9
1639351840000|2021-12-12 23:30:40|20238.2|20118.2|20231.41|20111.41|20238.2|20118.2|20231.41|20111.41|8
1639351850000|2021-12-12 23:30:50|20231.29|20111.29|20229.89|20109.89|20231.29|20111.29|20229.62|20109.62|10
1639351860000|2021-12-12 23:31:00|20229.82|20109.82|20228.59|20108.59|20229.82|20109.82|20228.59|20108.59|10
1639351870000|2021-12-12 23:31:10|20228.82|20108.82|20229.52|20109.52|20229.52|20109.52|20228.71|20108.71|10
1639351880000|2021-12-12 23:31:20|20229.63|20109.63|20229.53|20109.53|20230.15|20110.15|20229.53|20109.53|8
1639351890000|2021-12-12 23:31:30|20229.33|20109.33|20229.32|20109.32|20229.93|20109.93|20229.15|20109.15|10
1639351900000|2021-12-12 23:31:40|20229.34|20109.34|20228.68|20108.68|20229.85|20109.85|20228.68|20108.68|10
1639351910000|2021-12-12 23:31:50|20228.23|20108.23|20226.1|20106.1|20228.73|20108.73|20226.1|20106.1|10
1639351920000|2021-12-12 23:32:00|20226.35|20106.35|20227.91|20107.91|20227.91|20107.91|20226.35|20106.35|9
1639351930000|2021-12-12 23:32:10|20228.07|20108.07|20229.32|20109.32|20229.48|20109.48|20227.76|20107.76|10
1639351940000|2021-12-12 23:32:20|20229.86|20109.86|20228.88|20108.88|20230.25|20110.25|20228.88|20108.88|10
1639351950000|2021-12-12 23:32:30|20228.92|20108.92|20228.55|20108.55|20228.92|20108.92|20227.96|20107.96|10
1639351960000|2021-12-12 23:32:40|20228.47|20108.47|20220.99|20100.99|20228.47|20108.47|20220.99|20100.99|10
1639351970000|2021-12-12 23:32:50|20220.64|20100.64|20217.14|20097.14|20220.64|20100.64|20216.82|20096.82|8
1639351980000|2021-12-12 23:33:00|20216.89|20096.89|20213.89|20093.89|20217.01|20097.01|20213.89|20093.89|10
1639351990000|2021-12-12 23:33:10|20213.39|20093.39|20208.91|20088.91|20213.39|20093.39|20208.59|20088.59|10
1639352000000|2021-12-12 23:33:20|20208.73|20088.73|20207.75|20087.75|20208.76|20088.76|20207.75|20087.75|10
1639352010000|2021-12-12 23:33:30|20206.87|20086.87|20203.93|20083.93|20206.87|20086.87|20203.93|20083.93|10
1639352020000|2021-12-12 23:33:40|20203.83|20083.83|20202.21|20082.21|20203.83|20083.83|20201.77|20081.77|10
1639352030000|2021-12-12 23:33:50|20202.91|20082.91|20200.26|20080.26|20203|20083|20200.26|20080.26|10
1639352040000|2021-12-12 23:34:00|20200.33|20080.33|20199.19|20079.19|20200.33|20080.33|20198.33|20078.33|10
1639352050000|2021-12-12 23:34:10|20199.16|20079.16|20198.89|20078.89|20200.04|20080.04|20198.89|20078.89|9
1639352060000|2021-12-12 23:34:20|20198.85|20078.85|20194.3|20074.3|20198.85|20078.85|20194.3|20074.3|10
1639352070000|2021-12-12 23:34:30|20195.14|20075.14|20188.92|20068.92|20195.74|20075.74|20188.92|20068.92|10
1639352080000|2021-12-12 23:34:40|20187.65|20067.65|20180.79|20060.79|20187.92|20067.92|20180.79|20060.79|10
1639352090000|2021-12-12 23:34:50|20179.06|20059.06|20177.74|20057.74|20179.16|20059.16|20177.39|20057.39|10
1639352100000|2021-12-12 23:35:00|20178.81|20058.81|20181.93|20061.93|20181.93|20061.93|20178.81|20058.81|10
1639352110000|2021-12-12 23:35:10|20182.77|20062.77|20183.77|20063.77|20183.77|20063.77|20182.77|20062.77|10
1639352120000|2021-12-12 23:35:20|20184.05|20064.05|20183.09|20063.09|20184.53|20064.53|20181.89|20061.89|9
1639352130000|2021-12-12 23:35:30|20184.16|20064.16|20183.17|20063.17|20185.18|20065.18|20183.17|20063.17|10
1639352140000|2021-12-12 23:35:40|20183.28|20063.28|20183.83|20063.83|20183.97|20063.97|20183.28|20063.28|10
1639352150000|2021-12-12 23:35:50|20183.84|20063.84|20185.17|20065.17|20185.17|20065.17|20183.57|20063.57|8
1639352160000|2021-12-12 23:36:00|20185.53|20065.53|20184.54|20064.54|20185.53|20065.53|20183.68|20063.68|10
1639352170000|2021-12-12 23:36:10|20184.07|20064.07|20183.42|20063.42|20184.07|20064.07|20183.19|20063.19|9
1639352180000|2021-12-12 23:36:20|20183.29|20063.29|20182.9|20062.9|20183.88|20063.88|20182.81|20062.81|10
1639352190000|2021-12-12 23:36:30|20183.08|20063.08|20182.82|20062.82|20183.1|20063.1|20182.69|20062.69|10
1639352200000|2021-12-12 23:36:40|20183.34|20063.34|20181.75|20061.75|20183.47|20063.47|20181.75|20061.75|8
1639352210000|2021-12-12 23:36:50|20181.74|20061.74|20182.95|20062.95|20182.95|20062.95|20181.74|20061.74|8
1639352220000|2021-12-12 23:37:00|20183.75|20063.75|20184.82|20064.82|20185.51|20065.51|20182.57|20062.57|10
1639352230000|2021-12-12 23:37:10|20185.29|20065.29|20185.26|20065.26|20185.77|20065.77|20185.26|20065.26|7
1639352240000|2021-12-12 23:37:20|20185.37|20065.37|20186.4|20066.4|20186.43|20066.43|20185.36|20065.36|9
1639352250000|2021-12-12 23:37:30|20186.28|20066.28|20185.78|20065.78|20187.09|20067.09|20185.78|20065.78|10
1639352260000|2021-12-12 23:37:40|20185.12|20065.12|20185.54|20065.54|20185.93|20065.93|20185.12|20065.12|9
1639352270000|2021-12-12 23:37:50|20186.17|20066.17|20184.34|20064.34|20186.17|20066.17|20183.9|20063.9|10
1639352280000|2021-12-12 23:38:00|20184.17|20064.17|20183.92|20063.92|20184.37|20064.37|20183.41|20063.41|9
1639352290000|2021-12-12 23:38:10|20183.94|20063.94|20180.89|20060.89|20183.94|20063.94|20180.89|20060.89|9
1639352300000|2021-12-12 23:38:20|20180.6|20060.6|20179.46|20059.46|20180.6|20060.6|20178.96|20058.96|10
1639352310000|2021-12-12 23:38:30|20179.36|20059.36|20173.63|20053.63|20179.36|20059.36|20173.63|20053.63|8
1639352320000|2021-12-12 23:38:40|20173.7|20053.7|20166.51|20046.51|20173.7|20053.7|20166.51|20046.51|10
1639352330000|2021-12-12 23:38:50|20165.38|20045.38|20152.51|20032.51|20165.38|20045.38|20152.32|20032.32|10
1639352340000|2021-12-12 23:39:00|20152.05|20032.05|20149.73|20029.73|20152.26|20032.26|20149.73|20029.73|10
1639352350000|2021-12-12 23:39:10|20149.9|20029.9|20152.62|20032.62|20152.62|20032.62|20149.9|20029.9|10
1639352360000|2021-12-12 23:39:20|20153.63|20033.63|20150.14|20030.14|20153.73|20033.73|20150.14|20030.14|10
1639352370000|2021-12-12 23:39:30|20150.39|20030.39|20149.57|20029.57|20150.77|20030.77|20149.38|20029.38|9
1639352380000|2021-12-12 23:39:40|20149.21|20029.21|20149.52|20029.52|20149.99|20029.99|20148.84|20028.84|9
1639352390000|2021-12-12 23:39:50|20149.61|20029.61|20148.91|20028.91|20150.09|20030.09|20147.08|20027.08|10
1639352400000|2021-12-12 23:40:00|20149.04|20029.04|20154.14|20034.14|20154.14|20034.14|20149.04|20029.04|10
1639352410000|2021-12-12 23:40:10|20154.44|20034.44|20155.55|20035.55|20155.55|20035.55|20154.44|20034.44|9
1639352420000|2021-12-12 23:40:20|20157.1|20037.1|20159.28|20039.28|20159.28|20039.28|20156.88|20036.88|10
1639352430000|2021-12-12 23:40:30|20159.92|20039.92|20164.31|20044.31|20164.31|20044.31|20159.92|20039.92|9
1639352440000|2021-12-12 23:40:40|20165.11|20045.11|20166.61|20046.61|20166.61|20046.61|20164.3|20044.3|10
1639352450000|2021-12-12 23:40:50|20166.25|20046.25|20165.29|20045.29|20166.87|20046.87|20165.29|20045.29|10
1639352460000|2021-12-12 23:41:00|20165.67|20045.67|20166.29|20046.29|20166.29|20046.29|20165.14|20045.14|10
1639352470000|2021-12-12 23:41:10|20166.36|20046.36|20165.85|20045.85|20166.86|20046.86|20165.81|20045.81|10
1639352480000|2021-12-12 23:41:20|20164.13|20044.13|20162.82|20042.82|20164.13|20044.13|20162.82|20042.82|9
1639352490000|2021-12-12 23:41:30|20162.95|20042.95|20163.61|20043.61|20164.25|20044.25|20162.56|20042.56|9
1639352500000|2021-12-12 23:41:40|20163.82|20043.82|20163.38|20043.38|20164.05|20044.05|20163.21|20043.21|10
1639352510000|2021-12-12 23:41:50|20164.67|20044.67|20158.13|20038.13|20164.67|20044.67|20158.13|20038.13|10
1639352520000|2021-12-12 23:42:00|20156.73|20036.73|20154.71|20034.71|20156.74|20036.74|20154.71|20034.71|10
1639352530000|2021-12-12 23:42:10|20154.53|20034.53|20142.91|20022.91|20154.73|20034.73|20142.91|20022.91|10
1639352540000|2021-12-12 23:42:20|20142.12|20022.12|20138.54|20018.54|20142.12|20022.12|20138.54|20018.54|9
1639352550000|2021-12-12 23:42:30|20139.16|20019.16|20138.56|20018.56|20139.16|20019.16|20135.72|20015.72|10
1639352560000|2021-12-12 23:42:40|20139.95|20019.95|20141.65|20021.65|20141.68|20021.68|20139.56|20019.56|10
1639352570000|2021-12-12 23:42:50|20142.04|20022.04|20142.37|20022.37|20142.37|20022.37|20141.12|20021.12|9
1639352580000|2021-12-12 23:43:00|20142.12|20022.12|20140.98|20020.98|20143.05|20023.05|20140.98|20020.98|9
1639352590000|2021-12-12 23:43:10|20140.81|20020.81|20141.66|20021.66|20141.66|20021.66|20140.44|20020.44|10
1639352600000|2021-12-12 23:43:20|20141.84|20021.84|20144.82|20024.82|20146.19|20026.19|20141.84|20021.84|9
1639352610000|2021-12-12 23:43:30|20145.09|20025.09|20146.29|20026.29|20146.29|20026.29|20144.61|20024.61|10
1639352620000|2021-12-12 23:43:40|20145.56|20025.56|20145.12|20025.12|20146.1|20026.1|20145.12|20025.12|10
1639352630000|2021-12-12 23:43:50|20145.63|20025.63|20146.84|20026.84|20146.97|20026.97|20145.23|20025.23|10
1639352640000|2021-12-12 23:44:00|20146.74|20026.74|20146.96|20026.96|20146.96|20026.96|20146.11|20026.11|10
1639352650000|2021-12-12 23:44:10|20147.11|20027.11|20146.95|20026.95|20147.11|20027.11|20145.72|20025.72|10
1639352660000|2021-12-12 23:44:20|20146.37|20026.37|20147.45|20027.45|20147.45|20027.45|20146.09|20026.09|10
1639352670000|2021-12-12 23:44:30|20148.14|20028.14|20148.16|20028.16|20149.17|20029.17|20147.61|20027.61|10
1639352680000|2021-12-12 23:44:40|20148.35|20028.35|20149.22|20029.22|20149.53|20029.53|20148.21|20028.21|10
1639352690000|2021-12-12 23:44:50|20149.12|20029.12|20148.1|20028.1|20149.12|20029.12|20148.1|20028.1|8
1639352700000|2021-12-12 23:45:00|20148.19|20028.19|20151.47|20031.47|20151.47|20031.47|20148.17|20028.17|10
1639352710000|2021-12-12 23:45:10|20151.82|20031.82|20153.7|20033.7|20153.7|20033.7|20151.68|20031.68|10
1639352720000|2021-12-12 23:45:20|20154.32|20034.32|20157.2|20037.2|20157.2|20037.2|20154.32|20034.32|9
1639352730000|2021-12-12 23:45:30|20157.68|20037.68|20156.79|20036.79|20158.17|20038.17|20156.79|20036.79|10
1639352740000|2021-12-12 23:45:40|20157.24|20037.24|20155.38|20035.38|20157.24|20037.24|20155.37|20035.37|10
1639352750000|2021-12-12 23:45:50|20154.07|20034.07|20153.09|20033.09|20154.07|20034.07|20152.82|20032.82|9
1639352760000|2021-12-12 23:46:00|20153.08|20033.08|20153.89|20033.89|20154.43|20034.43|20152.84|20032.84|10
1639352770000|2021-12-12 23:46:10|20153.82|20033.82|20151.54|20031.54|20153.82|20033.82|20150.69|20030.69|10
1639352780000|2021-12-12 23:46:20|20151.26|20031.26|20147.05|20027.05|20151.26|20031.26|20147.05|20027.05|10
1639352790000|2021-12-12 23:46:30|20145.65|20025.65|20142.92|20022.92|20145.99|20025.99|20142.92|20022.92|10
1639352800000|2021-12-12 23:46:40|20142.42|20022.42|20141.81|20021.81|20142.72|20022.72|20141.71|20021.71|9
1639352810000|2021-12-12 23:46:50|20141.61|20021.61|20134.31|20014.31|20141.61|20021.61|20134.31|20014.31|10
1639352820000|2021-12-12 23:47:00|20134.9|20014.9|20135.81|20015.81|20135.81|20015.81|20134.69|20014.69|9
1639352830000|2021-12-12 23:47:10|20136.13|20016.13|20135.64|20015.64|20136.4|20016.4|20135.41|20015.41|10
1639352840000|2021-12-12 23:47:20|20135.96|20015.96|20133.91|20013.91|20135.96|20015.96|20133.53|20013.53|10
1639352850000|2021-12-12 23:47:30|20133.46|20013.46|20135.46|20015.46|20135.46|20015.46|20133.28|20013.28|9
1639352860000|2021-12-12 23:47:40|20135.28|20015.28|20135|20015|20136.58|20016.58|20135|20015|10
1639352870000|2021-12-12 23:47:50|20135.45|20015.45|20133.95|20013.95|20135.45|20015.45|20132.98|20012.98|10
1639352880000|2021-12-12 23:48:00|20134.26|20014.26|20134.27|20014.27|20134.27|20014.27|20132.83|20012.83|10
1639352890000|2021-12-12 23:48:10|20134.57|20014.57|20133.38|20013.38|20134.57|20014.57|20133.38|20013.38|10
1639352900000|2021-12-12 23:48:20|20133.62|20013.62|20134.44|20014.44|20134.73|20014.73|20132.77|20012.77|10
1639352910000|2021-12-12 23:48:30|20134.22|20014.22|20133.25|20013.25|20134.37|20014.37|20133.16|20013.16|8
1639352920000|2021-12-12 23:48:40|20132.66|20012.66|20132.25|20012.25|20133.16|20013.16|20132.06|20012.06|9
1639352930000|2021-12-12 23:48:50|20132.24|20012.24|20133.28|20013.28|20133.28|20013.28|20131.16|20011.16|10
1639352940000|2021-12-12 23:49:00|20133.52|20013.52|20134.57|20014.57|20135.15|20015.15|20133.52|20013.52|10
1639352950000|2021-12-12 23:49:10|20134.56|20014.56|20134.63|20014.63|20136.2|20016.2|20134.56|20014.56|9
1639352960000|2021-12-12 23:49:20|20134.86|20014.86|20133.71|20013.71|20134.86|20014.86|20133.71|20013.71|10
1639352970000|2021-12-12 23:49:30|20134.04|20014.04|20133.93|20013.93|20134.25|20014.25|20133.62|20013.62|9
1639352980000|2021-12-12 23:49:40|20134.42|20014.42|20136.58|20016.58|20136.58|20016.58|20134.42|20014.42|10
1639352990000|2021-12-12 23:49:50|20136.19|20016.19|20137.13|20017.13|20137.14|20017.14|20135.89|20015.89|10
1639353000000|2021-12-12 23:50:00|20137.54|20017.54|20141.51|20021.51|20141.51|20021.51|20137.54|20017.54|10
1639353010000|2021-12-12 23:50:10|20142.14|20022.14|20143.56|20023.56|20143.56|20023.56|20142.14|20022.14|10
1639353020000|2021-12-12 23:50:20|20144.24|20024.24|20145.63|20025.63|20145.63|20025.63|20144.11|20024.11|10
1639353030000|2021-12-12 23:50:30|20146.08|20026.08|20150.34|20030.34|20150.34|20030.34|20146.08|20026.08|10
1639353040000|2021-12-12 23:50:40|20151.05|20031.05|20150.54|20030.54|20151.05|20031.05|20149.11|20029.11|10
1639353050000|2021-12-12 23:50:50|20150.62|20030.62|20149.73|20029.73|20150.79|20030.79|20149.61|20029.61|10
1639353060000|2021-12-12 23:51:00|20149.8|20029.8|20152.66|20032.66|20152.88|20032.88|20149.8|20029.8|10
1639353070000|2021-12-12 23:51:10|20153|20033|20157.68|20037.68|20157.68|20037.68|20153|20033|9
1639353080000|2021-12-12 23:51:20|20158.18|20038.18|20159.28|20039.28|20160.82|20040.82|20158.18|20038.18|10
1639353090000|2021-12-12 23:51:30|20160.05|20040.05|20159.87|20039.87|20160.09|20040.09|20159.65|20039.65|10
1639353100000|2021-12-12 23:51:40|20159.61|20039.61|20163.39|20043.39|20163.39|20043.39|20159.61|20039.61|9
1639353110000|2021-12-12 23:51:50|20165.53|20045.53|20168.54|20048.54|20168.54|20048.54|20165.53|20045.53|10
1639353120000|2021-12-12 23:52:00|20168.2|20048.2|20168.19|20048.19|20168.41|20048.41|20167.92|20047.92|10
1639353130000|2021-12-12 23:52:10|20168.2|20048.2|20169.09|20049.09|20169.1|20049.1|20167.39|20047.39|10
1639353140000|2021-12-12 23:52:20|20169.07|20049.07|20167.91|20047.91|20169.17|20049.17|20167.91|20047.91|10
1639353150000|2021-12-12 23:52:30|20168.04|20048.04|20168.22|20048.22|20168.28|20048.28|20167.97|20047.97|8
1639353160000|2021-12-12 23:52:40|20168.37|20048.37|20165.43|20045.43|20168.44|20048.44|20165.09|20045.09|10
1639353170000|2021-12-12 23:52:50|20164.99|20044.99|20164.72|20044.72|20166.19|20046.19|20164.72|20044.72|9
1639353180000|2021-12-12 23:53:00|20164.54|20044.54|20162.52|20042.52|20164.71|20044.71|20162.52|20042.52|10
1639353190000|2021-12-12 23:53:10|20162.41|20042.41|20163.7|20043.7|20163.88|20043.88|20162.41|20042.41|10
1639353200000|2021-12-12 23:53:20|20163.99|20043.99|20165.99|20045.99|20166.01|20046.01|20163.89|20043.89|9
1639353210000|2021-12-12 23:53:30|20166.74|20046.74|20169.56|20049.56|20169.56|20049.56|20165.67|20045.67|10
1639353220000|2021-12-12 23:53:40|20170.84|20050.84|20170.7|20050.7|20171.87|20051.87|20170.47|20050.47|10
1639353230000|2021-12-12 23:53:50|20170.36|20050.36|20169.94|20049.94|20171.07|20051.07|20169.05|20049.05|10
1639353240000|2021-12-12 23:54:00|20170.24|20050.24|20170.26|20050.26|20171.04|20051.04|20169.86|20049.86|10
1639353250000|2021-12-12 23:54:10|20170.16|20050.16|20168.62|20048.62|20170.81|20050.81|20168.62|20048.62|10
1639353260000|2021-12-12 23:54:20|20168.19|20048.19|20164.24|20044.24|20168.19|20048.19|20163.96|20043.96|10
1639353270000|2021-12-12 23:54:30|20164.44|20044.44|20164.99|20044.99|20164.99|20044.99|20163.08|20043.08|10
1639353280000|2021-12-12 23:54:40|20164.63|20044.63|20166.39|20046.39|20166.87|20046.87|20164.1|20044.1|10
1639353290000|2021-12-12 23:54:50|20166.48|20046.48|20165|20045|20166.48|20046.48|20165|20045|9
1639353300000|2021-12-12 23:55:00|20164.4|20044.4|20165.85|20045.85|20166.02|20046.02|20164.4|20044.4|10
1639353310000|2021-12-12 23:55:10|20165.93|20045.93|20169|20049|20169|20049|20165.85|20045.85|10
1639353320000|2021-12-12 23:55:20|20168.86|20048.86|20169.48|20049.48|20170.59|20050.59|20168.86|20048.86|10
1639353330000|2021-12-12 23:55:30|20168.52|20048.52|20167.46|20047.46|20168.62|20048.62|20167.46|20047.46|10
1639353340000|2021-12-12 23:55:40|20166.76|20046.76|20164.38|20044.38|20166.76|20046.76|20164.38|20044.38|10
1639353350000|2021-12-12 23:55:50|20163.65|20043.65|20162.28|20042.28|20163.65|20043.65|20162.28|20042.28|10
1639353360000|2021-12-12 23:56:00|20161.94|20041.94|20162.81|20042.81|20164.3|20044.3|20161.52|20041.52|10
1639353370000|2021-12-12 23:56:10|20162.54|20042.54|20162.8|20042.8|20163.06|20043.06|20162.32|20042.32|10
1639353380000|2021-12-12 23:56:20|20162.65|20042.65|20160.32|20040.32|20162.7|20042.7|20160.09|20040.09|9
1639353390000|2021-12-12 23:56:30|20159.86|20039.86|20156.86|20036.86|20159.86|20039.86|20156.79|20036.79|10
1639353400000|2021-12-12 23:56:40|20157.18|20037.18|20155.13|20035.13|20157.18|20037.18|20155.13|20035.13|10
1639353410000|2021-12-12 23:56:50|20155.08|20035.08|20152.24|20032.24|20155.08|20035.08|20152.24|20032.24|10
1639353420000|2021-12-12 23:57:00|20151.92|20031.92|20150.43|20030.43|20151.97|20031.97|20150.43|20030.43|10
1639353430000|2021-12-12 23:57:10|20150.69|20030.69|20150.83|20030.83|20150.86|20030.86|20150.08|20030.08|8
1639353440000|2021-12-12 23:57:20|20150.79|20030.79|20150.53|20030.53|20151.05|20031.05|20150.2|20030.2|10
1639353450000|2021-12-12 23:57:30|20151.39|20031.39|20150.51|20030.51|20151.39|20031.39|20150|20030|9
1639353460000|2021-12-12 23:57:40|20150.5|20030.5|20153.91|20033.91|20154.03|20034.03|20150.17|20030.17|10
1639353470000|2021-12-12 23:57:50|20154.24|20034.24|20155.49|20035.49|20155.49|20035.49|20153.6|20033.6|10
1639353480000|2021-12-12 23:58:00|20155.3|20035.3|20158.11|20038.11|20158.11|20038.11|20155.3|20035.3|10
1639353490000|2021-12-12 23:58:10|20159.54|20039.54|20160.65|20040.65|20160.9|20040.9|20159.54|20039.54|9
1639353500000|2021-12-12 23:58:20|20160.68|20040.68|20162.79|20042.79|20163.11|20043.11|20160.31|20040.31|10
1639353510000|2021-12-12 23:58:30|20163.66|20043.66|20161.8|20041.8|20163.66|20043.66|20160.89|20040.89|9
1639353520000|2021-12-12 23:58:40|20160.74|20040.74|20158.38|20038.38|20160.74|20040.74|20158.02|20038.02|10
1639353530000|2021-12-12 23:58:50|20158.15|20038.15|20158.63|20038.63|20159.39|20039.39|20158.15|20038.15|10
1639353540000|2021-12-12 23:59:00|20158.87|20038.87|20160.35|20040.35|20160.64|20040.64|20158.87|20038.87|10
1639353550000|2021-12-12 23:59:10|20160.7|20040.7|20163.05|20043.05|20163.12|20043.12|20160.7|20040.7|10
1639353560000|2021-12-12 23:59:20|20163.2|20043.2|20160.93|20040.93|20163.2|20043.2|20160.88|20040.88|9
1639353570000|2021-12-12 23:59:30|20161.1|20041.1|20161.91|20041.91|20161.91|20041.91|20161.1|20041.1|6
1639353580000|2021-12-12 23:59:40|20161.01|20041.01|20159.9|20039.9|20161.55|20041.55|20158.95|20038.95|10
1639353590000|2021-12-12 23:59:50|20159.56|20039.56|20156.05|20036.05|20160.63|20040.63|20156.05|20036.05|10
1639353600000|2021-12-13 00:00:00|20156.15|20036.15|20151.79|20031.79|20156.15|20036.15|20151.79|20031.79|10
1639353610000|2021-12-13 00:00:10|20152.09|20032.09|20150.69|20030.69|20152.09|20032.09|20150.69|20030.69|10
1639353620000|2021-12-13 00:00:20|20151.18|20031.18|20147.9|20027.9|20151.18|20031.18|20147.9|20027.9|10
1639353630000|2021-12-13 00:00:30|20147.26|20027.26|20143.26|20023.26|20147.42|20027.42|20143.13|20023.13|9
1639353640000|2021-12-13 00:00:40|20143.43|20023.43|20144.22|20024.22|20144.22|20024.22|20143.03|20023.03|10
1639353650000|2021-12-13 00:00:50|20143.85|20023.85|20142.11|20022.11|20144.54|20024.54|20141.49|20021.49|10
1639353660000|2021-12-13 00:01:00|20142.61|20022.61|20142.99|20022.99|20142.99|20022.99|20142.09|20022.09|10
1639353670000|2021-12-13 00:01:10|20143.43|20023.43|20148.55|20028.55|20148.55|20028.55|20143.03|20023.03|10
1639353680000|2021-12-13 00:01:20|20149.07|20029.07|20152.38|20032.38|20153.27|20033.27|20149.07|20029.07|9
1639353690000|2021-12-13 00:01:30|20152.79|20032.79|20152.61|20032.61|20153.2|20033.2|20152.41|20032.41|10
1639353700000|2021-12-13 00:01:40|20153.67|20033.67|20155.06|20035.06|20155.06|20035.06|20153.67|20033.67|10
1639353710000|2021-12-13 00:01:50|20156.1|20036.1|20155.83|20035.83|20156.65|20036.65|20155.49|20035.49|9
1639353720000|2021-12-13 00:02:00|20156.03|20036.03|20160.85|20040.85|20160.92|20040.92|20155.92|20035.92|9
1639353730000|2021-12-13 00:02:10|20161.13|20041.13|20161.87|20041.87|20162.53|20042.53|20160.26|20040.26|10
1639353740000|2021-12-13 00:02:20|20161.8|20041.8|20162.1|20042.1|20162.18|20042.18|20161.11|20041.11|10
1639353750000|2021-12-13 00:02:30|20162.26|20042.26|20159.67|20039.67|20162.26|20042.26|20158.73|20038.73|10
1639353760000|2021-12-13 00:02:40|20159.72|20039.72|20164.91|20044.91|20164.91|20044.91|20159.41|20039.41|10
1639353770000|2021-12-13 00:02:50|20165.48|20045.48|20167.28|20047.28|20168.11|20048.11|20165.48|20045.48|9
1639353780000|2021-12-13 00:03:00|20167.89|20047.89|20174.22|20054.22|20174.22|20054.22|20167.67|20047.67|10
1639353790000|2021-12-13 00:03:10|20173.89|20053.89|20175.2|20055.2|20175.2|20055.2|20173.57|20053.57|10
1639353800000|2021-12-13 00:03:20|20175.17|20055.17|20178.91|20058.91|20178.91|20058.91|20175.17|20055.17|10
1639353810000|2021-12-13 00:03:30|20179.45|20059.45|20182.97|20062.97|20182.97|20062.97|20179.09|20059.09|10
1639353820000|2021-12-13 00:03:40|20182.83|20062.83|20186.27|20066.27|20186.27|20066.27|20182.8|20062.8|10
1639353830000|2021-12-13 00:03:50|20187.35|20067.35|20190.66|20070.66|20190.93|20070.93|20187.31|20067.31|10
1639353840000|2021-12-13 00:04:00|20192.22|20072.22|20195.84|20075.84|20195.84|20075.84|20192.22|20072.22|10
1639353850000|2021-12-13 00:04:10|20195.23|20075.23|20199.03|20079.03|20199.34|20079.34|20195.23|20075.23|10
1639353860000|2021-12-13 00:04:20|20199.29|20079.29|20199.21|20079.21|20200.29|20080.29|20198.69|20078.69|10
1639353870000|2021-12-13 00:04:30|20199.12|20079.12|20199.35|20079.35|20199.72|20079.72|20199.05|20079.05|10
1639353880000|2021-12-13 00:04:40|20199.21|20079.21|20202.01|20082.01|20202.08|20082.08|20198.68|20078.68|10
1639353890000|2021-12-13 00:04:50|20201.68|20081.68|20199.51|20079.51|20201.79|20081.79|20199.51|20079.51|10
1639353900000|2021-12-13 00:05:00|20200.36|20080.36|20203.04|20083.04|20203.04|20083.04|20200.36|20080.36|10
1639353910000|2021-12-13 00:05:10|20202.67|20082.67|20204.68|20084.68|20204.96|20084.96|20202.67|20082.67|9
1639353920000|2021-12-13 00:05:20|20205.31|20085.31|20208.53|20088.53|20208.53|20088.53|20205.31|20085.31|10
1639353930000|2021-12-13 00:05:30|20208.44|20088.44|20210.39|20090.39|20210.5|20090.5|20207.94|20087.94|10
1639353940000|2021-12-13 00:05:40|20210.3|20090.3|20210.73|20090.73|20210.95|20090.95|20210.3|20090.3|9
1639353950000|2021-12-13 00:05:50|20211.48|20091.48|20211.33|20091.33|20212.7|20092.7|20211.15|20091.15|10
1639353960000|2021-12-13 00:06:00|20211.37|20091.37|20212|20092|20212.65|20092.65|20211.15|20091.15|9
1639353970000|2021-12-13 00:06:10|20213.53|20093.53|20211.46|20091.46|20214.14|20094.14|20211.07|20091.07|9
1639353980000|2021-12-13 00:06:20|20212.16|20092.16|20212.72|20092.72|20212.88|20092.88|20212.03|20092.03|9
1639353990000|2021-12-13 00:06:30|20212.88|20092.88|20210.54|20090.54|20213.18|20093.18|20210.54|20090.54|10
1639354000000|2021-12-13 00:06:40|20208.77|20088.77|20206.69|20086.69|20208.78|20088.78|20206.65|20086.65|10
1639354010000|2021-12-13 00:06:50|20206.56|20086.56|20204.33|20084.33|20206.56|20086.56|20204.18|20084.18|9
1639354020000|2021-12-13 00:07:00|20203.71|20083.71|20202.66|20082.66|20203.71|20083.71|20201.94|20081.94|10
1639354030000|2021-12-13 00:07:10|20202.45|20082.45|20201.87|20081.87|20202.83|20082.83|20201.64|20081.64|10
1639354040000|2021-12-13 00:07:20|20201.02|20081.02|20194.87|20074.87|20201.02|20081.02|20194.87|20074.87|10
1639354050000|2021-12-13 00:07:30|20194.66|20074.66|20193.33|20073.33|20194.71|20074.71|20193.33|20073.33|9
1639354060000|2021-12-13 00:07:40|20192.39|20072.39|20186.36|20066.36|20192.39|20072.39|20186|20066|9
1639354070000|2021-12-13 00:07:50|20186.21|20066.21|20187.9|20067.9|20187.9|20067.9|20185.45|20065.45|9
1639354080000|2021-12-13 00:08:00|20187.31|20067.31|20187.65|20067.65|20188.42|20068.42|20187.18|20067.18|10
1639354090000|2021-12-13 00:08:10|20187.67|20067.67|20188.04|20068.04|20189.07|20069.07|20187.55|20067.55|10
1639354100000|2021-12-13 00:08:20|20188.37|20068.37|20187.35|20067.35|20188.67|20068.67|20187.35|20067.35|10
1639354110000|2021-12-13 00:08:30|20187.73|20067.73|20186.84|20066.84|20187.73|20067.73|20185.96|20065.96|10
1639354120000|2021-12-13 00:08:40|20187|20067|20193.32|20073.32|20193.32|20073.32|20186.91|20066.91|10
1639354130000|2021-12-13 00:08:50|20193.97|20073.97|20198.85|20078.85|20198.85|20078.85|20193.97|20073.97|10
1639354140000|2021-12-13 00:09:00|20198.9|20078.9|20199.28|20079.28|20199.28|20079.28|20198.52|20078.52|9
1639354150000|2021-12-13 00:09:10|20200.06|20080.06|20201.22|20081.22|20201.43|20081.43|20199.89|20079.89|10
1639354160000|2021-12-13 00:09:20|20201.3|20081.3|20197.44|20077.44|20202.82|20082.82|20197.44|20077.44|10
1639354170000|2021-12-13 00:09:30|20197.58|20077.58|20194.38|20074.38|20197.58|20077.58|20194.21|20074.21|10
1639354180000|2021-12-13 00:09:40|20195.52|20075.52|20195.99|20075.99|20196.3|20076.3|20195.52|20075.52|10
1639354190000|2021-12-13 00:09:50|20195.89|20075.89|20194.3|20074.3|20195.89|20075.89|20194.1|20074.1|10
1639354200000|2021-12-13 00:10:00|20194.03|20074.03|20192.55|20072.55|20194.03|20074.03|20191.83|20071.83|10
1639354210000|2021-12-13 00:10:10|20192.63|20072.63|20190.43|20070.43|20192.63|20072.63|20190.43|20070.43|10
1639354220000|2021-12-13 00:10:20|20190.03|20070.03|20191.93|20071.93|20192.58|20072.58|20190.03|20070.03|10
1639354230000|2021-12-13 00:10:30|20193.01|20073.01|20198.05|20078.05|20198.05|20078.05|20193.01|20073.01|10
1639354240000|2021-12-13 00:10:40|20198.19|20078.19|20198.78|20078.78|20198.91|20078.91|20197.93|20077.93|9
1639354250000|2021-12-13 00:10:50|20199.21|20079.21|20198.21|20078.21|20199.21|20079.21|20196.83|20076.83|10
1639354260000|2021-12-13 00:11:00|20197.76|20077.76|20197.31|20077.31|20198.85|20078.85|20197.24|20077.24|10
1639354270000|2021-12-13 00:11:10|20197.33|20077.33|20196.26|20076.26|20197.33|20077.33|20196.16|20076.16|10
1639354280000|2021-12-13 00:11:20|20196.63|20076.63|20195.02|20075.02|20196.63|20076.63|20193.84|20073.84|10
1639354290000|2021-12-13 00:11:30|20195.46|20075.46|20194.7|20074.7|20195.69|20075.69|20194.5|20074.5|10
1639354300000|2021-12-13 00:11:40|20194.76|20074.76|20194.98|20074.98|20195.69|20075.69|20194.52|20074.52|10
1639354310000|2021-12-13 00:11:50|20195.19|20075.19|20195.37|20075.37|20196.29|20076.29|20195.19|20075.19|10
1639354320000|2021-12-13 00:12:00|20195.77|20075.77|20195.98|20075.98|20195.98|20075.98|20194.5|20074.5|9
1639354330000|2021-12-13 00:12:10|20195.37|20075.37|20197.14|20077.14|20197.27|20077.27|20195.37|20075.37|8
1639354340000|2021-12-13 00:12:20|20197.28|20077.28|20197.48|20077.48|20197.98|20077.98|20197.28|20077.28|9
1639354350000|2021-12-13 00:12:30|20197.5|20077.5|20198.43|20078.43|20198.98|20078.98|20197.34|20077.34|10
1639354360000|2021-12-13 00:12:40|20199.02|20079.02|20199.92|20079.92|20199.92|20079.92|20198.78|20078.78|10
1639354370000|2021-12-13 00:12:50|20199.4|20079.4|20199.79|20079.79|20200.49|20080.49|20199.3|20079.3|9
1639354380000|2021-12-13 00:13:00|20199.69|20079.69|20199.4|20079.4|20199.7|20079.7|20198.93|20078.93|10
1639354390000|2021-12-13 00:13:10|20199.69|20079.69|20199.74|20079.74|20199.89|20079.89|20199.25|20079.25|9
1639354400000|2021-12-13 00:13:20|20200.09|20080.09|20200.27|20080.27|20201.11|20081.11|20200.02|20080.02|10
1639354410000|2021-12-13 00:13:30|20200.81|20080.81|20198.96|20078.96|20200.89|20080.89|20198.96|20078.96|10
1639354420000|2021-12-13 00:13:40|20199.61|20079.61|20199.19|20079.19|20200|20080|20198.91|20078.91|10
1639354430000|2021-12-13 00:13:50|20199.7|20079.7|20198.86|20078.86|20200.39|20080.39|20198.51|20078.51|10
1639354440000|2021-12-13 00:14:00|20198.89|20078.89|20199.85|20079.85|20200.42|20080.42|20198.89|20078.89|10
1639354450000|2021-12-13 00:14:10|20200.25|20080.25|20201.48|20081.48|20201.48|20081.48|20200.25|20080.25|9
1639354460000|2021-12-13 00:14:20|20201.74|20081.74|20204.88|20084.88|20204.88|20084.88|20201.74|20081.74|10
1639354470000|2021-12-13 00:14:30|20204.87|20084.87|20206.47|20086.47|20206.47|20086.47|20204.78|20084.78|8
1639354480000|2021-12-13 00:14:40|20206.66|20086.66|20206.16|20086.16|20207.39|20087.39|20206.16|20086.16|10
1639354490000|2021-12-13 00:14:50|20206.3|20086.3|20208.48|20088.48|20209.74|20089.74|20206.24|20086.24|9
1639354500000|2021-12-13 00:15:00|20208.31|20088.31|20207.66|20087.66|20208.38|20088.38|20207.05|20087.05|9
1639354510000|2021-12-13 00:15:10|20207.01|20087.01|20208.25|20088.25|20208.25|20088.25|20206.79|20086.79|10
1639354520000|2021-12-13 00:15:20|20208.5|20088.5|20210.68|20090.68|20210.68|20090.68|20208.5|20088.5|10
1639354530000|2021-12-13 00:15:30|20211.69|20091.69|20213.07|20093.07|20213.13|20093.13|20211.69|20091.69|9
1639354540000|2021-12-13 00:15:40|20213.18|20093.18|20213.26|20093.26|20213.57|20093.57|20212.91|20092.91|9
1639354550000|2021-12-13 00:15:50|20213.02|20093.02|20210.11|20090.11|20213.02|20093.02|20210.11|20090.11|10
1639354560000|2021-12-13 00:16:00|20209.47|20089.47|20207.62|20087.62|20209.6|20089.6|20207.62|20087.62|10
1639354570000|2021-12-13 00:16:10|20208.08|20088.08|20207.06|20087.06|20208.08|20088.08|20206.61|20086.61|10
1639354580000|2021-12-13 00:16:20|20207.1|20087.1|20206.71|20086.71|20207.26|20087.26|20206.4|20086.4|10
1639354590000|2021-12-13 00:16:30|20206.86|20086.86|20201.11|20081.11|20206.86|20086.86|20201.11|20081.11|10
1639354600000|2021-12-13 00:16:40|20200.8|20080.8|20197.31|20077.31|20200.8|20080.8|20197.31|20077.31|10
1639354610000|2021-12-13 00:16:50|20197.29|20077.29|20194.07|20074.07|20197.52|20077.52|20194.07|20074.07|10
1639354620000|2021-12-13 00:17:00|20193.72|20073.72|20191.36|20071.36|20193.72|20073.72|20191.35|20071.35|9
1639354630000|2021-12-13 00:17:10|20191.21|20071.21|20188.75|20068.75|20191.21|20071.21|20188.75|20068.75|10
1639354640000|2021-12-13 00:17:20|20188.72|20068.72|20183.36|20063.36|20189.04|20069.04|20183.36|20063.36|10
1639354650000|2021-12-13 00:17:30|20183.23|20063.23|20175.44|20055.44|20183.23|20063.23|20175.44|20055.44|10
1639354660000|2021-12-13 00:17:40|20175.13|20055.13|20171.53|20051.53|20175.13|20055.13|20171.53|20051.53|8
1639354670000|2021-12-13 00:17:50|20171.56|20051.56|20166.88|20046.88|20171.56|20051.56|20166.88|20046.88|10
1639354680000|2021-12-13 00:18:00|20167.13|20047.13|20166.43|20046.43|20167.13|20047.13|20166.25|20046.25|9
1639354690000|2021-12-13 00:18:10|20166.91|20046.91|20166.07|20046.07|20167.06|20047.06|20164.03|20044.03|10
1639354700000|2021-12-13 00:18:20|20166.98|20046.98|20166.3|20046.3|20166.99|20046.99|20166.25|20046.25|10
1639354710000|2021-12-13 00:18:30|20166.35|20046.35|20166.22|20046.22|20166.77|20046.77|20166.22|20046.22|8
1639354720000|2021-12-13 00:18:40|20166.24|20046.24|20166.89|20046.89|20166.89|20046.89|20166.05|20046.05|7
1639354730000|2021-12-13 00:18:50|20167|20047|20166.04|20046.04|20167|20047|20166.04|20046.04|8
1639354740000|2021-12-13 00:19:00|20166.1|20046.1|20164.96|20044.96|20166.38|20046.38|20164.26|20044.26|10
1639354750000|2021-12-13 00:19:10|20164.45|20044.45|20169.01|20049.01|20169.01|20049.01|20164.45|20044.45|10
1639354760000|2021-12-13 00:19:20|20169.29|20049.29|20170.05|20050.05|20170.05|20050.05|20168.77|20048.77|10
1639354770000|2021-12-13 00:19:30|20170.01|20050.01|20170.7|20050.7|20170.7|20050.7|20169.38|20049.38|10
1639354780000|2021-12-13 00:19:40|20170.12|20050.12|20171.49|20051.49|20171.85|20051.85|20170.12|20050.12|9
1639354790000|2021-12-13 00:19:50|20171.7|20051.7|20169.56|20049.56|20172.45|20052.45|20169.23|20049.23|9
1639354800000|2021-12-13 00:20:00|20169.48|20049.48|20172.59|20052.59|20172.59|20052.59|20169.48|20049.48|10
1639354810000|2021-12-13 00:20:10|20172.06|20052.06|20173.14|20053.14|20173.14|20053.14|20172.05|20052.05|9
1639354820000|2021-12-13 00:20:20|20173.07|20053.07|20172.88|20052.88|20174.26|20054.26|20172.69|20052.69|10
1639354830000|2021-12-13 00:20:30|20172.86|20052.86|20172.79|20052.79|20173.66|20053.66|20172.79|20052.79|8
1639354840000|2021-12-13 00:20:40|20172.35|20052.35|20170.47|20050.47|20172.35|20052.35|20170.35|20050.35|10
1639354850000|2021-12-13 00:20:50|20169.95|20049.95|20168.64|20048.64|20170.46|20050.46|20168.64|20048.64|9
1639354860000|2021-12-13 00:21:00|20168.62|20048.62|20162.77|20042.77|20168.62|20048.62|20162.77|20042.77|9
1639354870000|2021-12-13 00:21:10|20162.5|20042.5|20156.78|20036.78|20162.5|20042.5|20156.32|20036.32|10
1639354880000|2021-12-13 00:21:20|20156.21|20036.21|20148.67|20028.67|20156.21|20036.21|20148.67|20028.67|10
1639354890000|2021-12-13 00:21:30|20148.37|20028.37|20144.87|20024.87|20148.49|20028.49|20144.87|20024.87|9
1639354900000|2021-12-13 00:21:40|20145.16|20025.16|20146.26|20026.26|20146.46|20026.46|20145.16|20025.16|9
1639354910000|2021-12-13 00:21:50|20146.25|20026.25|20150.11|20030.11|20150.11|20030.11|20146.25|20026.25|10
1639354920000|2021-12-13 00:22:00|20148.75|20028.75|20150.49|20030.49|20152.17|20032.17|20148.75|20028.75|10
1639354930000|2021-12-13 00:22:10|20150.52|20030.52|20150.69|20030.69|20150.89|20030.89|20150.31|20030.31|10
1639354940000|2021-12-13 00:22:20|20150.73|20030.73|20150.99|20030.99|20151.01|20031.01|20150.53|20030.53|8
1639354950000|2021-12-13 00:22:30|20150.79|20030.79|20151.57|20031.57|20151.85|20031.85|20150.79|20030.79|10
1639354960000|2021-12-13 00:22:40|20152.19|20032.19|20151.75|20031.75|20152.41|20032.41|20151.2|20031.2|10
1639354970000|2021-12-13 00:22:50|20152.16|20032.16|20154.47|20034.47|20154.47|20034.47|20151.93|20031.93|10
1639354980000|2021-12-13 00:23:00|20154.72|20034.72|20154.81|20034.81|20154.81|20034.81|20153.52|20033.52|9
1639354990000|2021-12-13 00:23:10|20156.38|20036.38|20158.77|20038.77|20158.77|20038.77|20156.37|20036.37|10
1639355000000|2021-12-13 00:23:20|20159.2|20039.2|20159.16|20039.16|20159.42|20039.42|20159.04|20039.04|10
1639355010000|2021-12-13 00:23:30|20159.52|20039.52|20160.84|20040.84|20161.74|20041.74|20159.52|20039.52|10
1639355020000|2021-12-13 00:23:40|20160.38|20040.38|20152.31|20032.31|20160.38|20040.38|20152.31|20032.31|10
1639355030000|2021-12-13 00:23:50|20150.93|20030.93|20130.7|20010.7|20150.93|20030.93|20130.7|20010.7|10
1639355040000|2021-12-13 00:24:00|20130.24|20010.24|20122.79|20002.79|20130.24|20010.24|20122.65|20002.65|10
1639355050000|2021-12-13 00:24:10|20122.71|20002.71|20115.34|19995.34|20122.71|20002.71|20115.34|19995.34|10
1639355060000|2021-12-13 00:24:20|20115.48|19995.48|20113.2|19993.2|20115.48|19995.48|20112.46|19992.46|10
1639355070000|2021-12-13 00:24:30|20112.62|19992.62|20113.38|19993.38|20114.71|19994.71|20112.41|19992.41|10
1639355080000|2021-12-13 00:24:40|20113.36|19993.36|20119.41|19999.41|20119.41|19999.41|20113.31|19993.31|10
1639355090000|2021-12-13 00:24:50|20119.45|19999.45|20122.92|20002.92|20123.25|20003.25|20119.31|19999.31|10
1639355100000|2021-12-13 00:25:00|20124.4|20004.4|20120.38|20000.38|20124.4|20004.4|20120.38|20000.38|9
1639355110000|2021-12-13 00:25:10|20119.5|19999.5|20117.44|19997.44|20119.5|19999.5|20117.42|19997.42|10
1639355120000|2021-12-13 00:25:20|20117.12|19997.12|20118.06|19998.06|20118.11|19998.11|20117.04|19997.04|10
1639355130000|2021-12-13 00:25:30|20118.05|19998.05|20116.83|19996.83|20118.05|19998.05|20116.54|19996.54|10
1639355140000|2021-12-13 00:25:40|20115.87|19995.87|20112.25|19992.25|20115.87|19995.87|20112.25|19992.25|10
1639355150000|2021-12-13 00:25:50|20112.28|19992.28|20111.95|19991.95|20114.59|19994.59|20111.95|19991.95|10
1639355160000|2021-12-13 00:26:00|20112.21|19992.21|20108.93|19988.93|20112.21|19992.21|20108.35|19988.35|10
1639355170000|2021-12-13 00:26:10|20108.03|19988.03|20104.19|19984.19|20108.86|19988.86|20104.19|19984.19|10
1639355180000|2021-12-13 00:26:20|20103.48|19983.48|20094.39|19974.39|20103.48|19983.48|20091.92|19971.92|10
1639355190000|2021-12-13 00:26:30|20091.94|19971.94|20072.1|19952.1|20091.94|19971.94|20072.1|19952.1|10
1639355200000|2021-12-13 00:26:40|20072.45|19952.45|20065.21|19945.21|20072.45|19952.45|20065.21|19945.21|10
1639355210000|2021-12-13 00:26:50|20063.88|19943.88|20059.15|19939.15|20063.88|19943.88|20059.15|19939.15|10
1639355220000|2021-12-13 00:27:00|20059.56|19939.56|20059.98|19939.98|20061.44|19941.44|20059.55|19939.55|10
1639355230000|2021-12-13 00:27:10|20059.76|19939.76|20058.19|19938.19|20059.76|19939.76|20057.83|19937.83|10
1639355240000|2021-12-13 00:27:20|20057.71|19937.71|20058.26|19938.26|20059.17|19939.17|20057.71|19937.71|10
1639355250000|2021-12-13 00:27:30|20060.04|19940.04|20058.9|19938.9|20060.91|19940.91|20058.83|19938.83|10
1639355260000|2021-12-13 00:27:40|20059.55|19939.55|20059.72|19939.72|20059.72|19939.72|20058.5|19938.5|10
1639355270000|2021-12-13 00:27:50|20059.64|19939.64|20058.92|19938.92|20060.52|19940.52|20055|19935|10
1639355280000|2021-12-13 00:28:00|20058.36|19938.36|20058.22|19938.22|20058.45|19938.45|20056.61|19936.61|10
1639355290000|2021-12-13 00:28:10|20055.88|19935.88|20059.85|19939.85|20059.85|19939.85|20055.62|19935.62|10
1639355300000|2021-12-13 00:28:20|20058.78|19938.78|20062.83|19942.83|20062.83|19942.83|20058.78|19938.78|10
1639355310000|2021-12-13 00:28:30|20063.14|19943.14|20072.79|19952.79|20072.79|19952.79|20063.14|19943.14|10
1639355320000|2021-12-13 00:28:40|20072.41|19952.41|20073.62|19953.62|20074.5|19954.5|20072.31|19952.31|10
1639355330000|2021-12-13 00:28:50|20073.14|19953.14|20073.26|19953.26|20074.01|19954.01|20072.99|19952.99|10
1639355340000|2021-12-13 00:29:00|20073.07|19953.07|20075.18|19955.18|20078.01|19958.01|20070.45|19950.45|10
1639355350000|2021-12-13 00:29:10|20075.95|19955.95|20082.41|19962.41|20082.48|19962.48|20075.45|19955.45|10
1639355360000|2021-12-13 00:29:20|20082.69|19962.69|20089.14|19969.14|20089.14|19969.14|20082.69|19962.69|10
1639355370000|2021-12-13 00:29:30|20088.83|19968.83|20088.33|19968.33|20090.07|19970.07|20088.33|19968.33|10
1639355380000|2021-12-13 00:29:40|20088.37|19968.37|20085.42|19965.42|20088.71|19968.71|20085.27|19965.27|10
1639355390000|2021-12-13 00:29:50|20085.37|19965.37|20086.91|19966.91|20086.91|19966.91|20084.63|19964.63|10
1639355400000|2021-12-13 00:30:00|20086.85|19966.85|20089|19969|20090.15|19970.15|20086.85|19966.85|10
1639355410000|2021-12-13 00:30:10|20088.5|19968.5|20085.09|19965.09|20088.5|19968.5|20085.09|19965.09|9
1639355420000|2021-12-13 00:30:20|20084.49|19964.49|20084.34|19964.34|20084.82|19964.82|20082.75|19962.75|10
1639355430000|2021-12-13 00:30:30|20083.66|19963.66|20073.49|19953.49|20083.66|19963.66|20073.49|19953.49|10
1639355440000|2021-12-13 00:30:40|20074.28|19954.28|20071.73|19951.73|20074.28|19954.28|20071.71|19951.71|10
1639355450000|2021-12-13 00:30:50|20071.78|19951.78|20072.74|19952.74|20072.74|19952.74|20071.66|19951.66|10
1639355460000|2021-12-13 00:31:00|20074.04|19954.04|20074.64|19954.64|20077.71|19957.71|20074.04|19954.04|10
1639355470000|2021-12-13 00:31:10|20074.81|19954.81|20074.12|19954.12|20075.74|19955.74|20074.12|19954.12|10
1639355480000|2021-12-13 00:31:20|20074.08|19954.08|20074.16|19954.16|20074.81|19954.81|20073.47|19953.47|10
1639355490000|2021-12-13 00:31:30|20074.14|19954.14|20073.48|19953.48|20074.14|19954.14|20073.3|19953.3|10
1639355500000|2021-12-13 00:31:40|20073.13|19953.13|20069.53|19949.53|20073.13|19953.13|20068.65|19948.65|10
1639355510000|2021-12-13 00:31:50|20069.82|19949.82|20066.72|19946.72|20069.98|19949.98|20066.72|19946.72|10
1639355520000|2021-12-13 00:32:00|20066.23|19946.23|20062.2|19942.2|20066.23|19946.23|20062.2|19942.2|10
1639355530000|2021-12-13 00:32:10|20059.72|19939.72|20058.57|19938.57|20059.72|19939.72|20054.71|19934.71|10
1639355540000|2021-12-13 00:32:20|20058.32|19938.32|20058.46|19938.46|20059.43|19939.43|20058.22|19938.22|10
1639355550000|2021-12-13 00:32:30|20058.87|19938.87|20059.08|19939.08|20059.16|19939.16|20058.25|19938.25|10
1639355560000|2021-12-13 00:32:40|20058.29|19938.29|20057.27|19937.27|20058.29|19938.29|20056.35|19936.35|10
1639355570000|2021-12-13 00:32:50|20058.45|19938.45|20062.41|19942.41|20062.41|19942.41|20058.45|19938.45|10
1639355580000|2021-12-13 00:33:00|20062.1|19942.1|20062.98|19942.98|20063.06|19943.06|20062.1|19942.1|10
1639355590000|2021-12-13 00:33:10|20063.1|19943.1|20062.1|19942.1|20063.46|19943.46|20062.1|19942.1|10
1639355600000|2021-12-13 00:33:20|20062.08|19942.08|20063.62|19943.62|20063.63|19943.63|20061.52|19941.52|10
1639355610000|2021-12-13 00:33:30|20063.52|19943.52|20065.46|19945.46|20065.46|19945.46|20063.52|19943.52|10
1639355620000|2021-12-13 00:33:40|20065.97|19945.97|20066.28|19946.28|20066.91|19946.91|20065.85|19945.85|10
1639355630000|2021-12-13 00:33:50|20065.99|19945.99|20066.46|19946.46|20066.88|19946.88|20064.98|19944.98|10
1639355640000|2021-12-13 00:34:00|20066.63|19946.63|20067.3|19947.3|20067.68|19947.68|20066.05|19946.05|10
1639355650000|2021-12-13 00:34:10|20067.5|19947.5|20065.33|19945.33|20068.1|19948.1|20064.8|19944.8|10
1639355660000|2021-12-13 00:34:20|20064.99|19944.99|20064.18|19944.18|20064.99|19944.99|20063.21|19943.21|10
1639355670000|2021-12-13 00:34:30|20064.68|19944.68|20065.21|19945.21|20065.32|19945.32|20064.55|19944.55|10
1639355680000|2021-12-13 00:34:40|20065.2|19945.2|20064.93|19944.93|20065.74|19945.74|20064.93|19944.93|10
1639355690000|2021-12-13 00:34:50|20065.37|19945.37|20065.62|19945.62|20065.87|19945.87|20065.13|19945.13|10
1639355700000|2021-12-13 00:35:00|20065.72|19945.72|20064.16|19944.16|20065.96|19945.96|20064.13|19944.13|10
1639355710000|2021-12-13 00:35:10|20064.19|19944.19|20059.45|19939.45|20064.19|19944.19|20059.45|19939.45|10
1639355720000|2021-12-13 00:35:20|20059.93|19939.93|20060.23|19940.23|20060.23|19940.23|20058.81|19938.81|9
1639355730000|2021-12-13 00:35:30|20060.47|19940.47|20060.87|19940.87|20061.15|19941.15|20060.44|19940.44|10
1639355740000|2021-12-13 00:35:40|20060.92|19940.92|20061.57|19941.57|20061.62|19941.62|20060.92|19940.92|10
1639355750000|2021-12-13 00:35:50|20061.74|19941.74|20061.72|19941.72|20062.1|19942.1|20061.21|19941.21|10
1639355760000|2021-12-13 00:36:00|20061.23|19941.23|20059.39|19939.39|20061.23|19941.23|20058.59|19938.59|9
1639355770000|2021-12-13 00:36:10|20059.22|19939.22|20058.16|19938.16|20059.83|19939.83|20057.97|19937.97|9
1639355780000|2021-12-13 00:36:20|20057.94|19937.94|20054.68|19934.68|20057.94|19937.94|20054.68|19934.68|10
1639355790000|2021-12-13 00:36:30|20054.08|19934.08|20052.3|19932.3|20054.08|19934.08|20051.78|19931.78|10
1639355800000|2021-12-13 00:36:40|20052.52|19932.52|20051.23|19931.23|20052.98|19932.98|20051.23|19931.23|9
1639355810000|2021-12-13 00:36:50|20050.09|19930.09|20041.94|19921.94|20050.09|19930.09|20041.94|19921.94|10
1639355820000|2021-12-13 00:37:00|20041.78|19921.78|20041.13|19921.13|20042.64|19922.64|20041.13|19921.13|10
1639355830000|2021-12-13 00:37:10|20041.12|19921.12|20039.67|19919.67|20042.45|19922.45|20039.67|19919.67|10
1639355840000|2021-12-13 00:37:20|20039.29|19919.29|20035.23|19915.23|20039.29|19919.29|20035.23|19915.23|10
1639355850000|2021-12-13 00:37:30|20035.56|19915.56|20035.89|19915.89|20035.89|19915.89|20035.15|19915.15|10
1639355860000|2021-12-13 00:37:40|20036.06|19916.06|20036.7|19916.7|20036.7|19916.7|20035.81|19915.81|9
1639355870000|2021-12-13 00:37:50|20036.68|19916.68|20038.24|19918.24|20038.24|19918.24|20036.02|19916.02|10
1639355880000|2021-12-13 00:38:00|20038.17|19918.17|20033.63|19913.63|20038.17|19918.17|20033.63|19913.63|10
1639355890000|2021-12-13 00:38:10|20033.56|19913.56|20022.41|19902.41|20033.56|19913.56|20022.41|19902.41|10
1639355900000|2021-12-13 00:38:20|20020.72|19900.72|20013.63|19893.63|20020.72|19900.72|20012.94|19892.94|10
1639355910000|2021-12-13 00:38:30|20014.13|19894.13|20010.52|19890.52|20014.8|19894.8|20010.24|19890.24|10
1639355920000|2021-12-13 00:38:40|20012.5|19892.5|20019.3|19899.3|20019.3|19899.3|20012.5|19892.5|10
1639355930000|2021-12-13 00:38:50|20019.47|19899.47|20021.55|19901.55|20021.66|19901.66|20019.47|19899.47|9
1639355940000|2021-12-13 00:39:00|20021.12|19901.12|20020.18|19900.18|20022.79|19902.79|20020.18|19900.18|10
1639355950000|2021-12-13 00:39:10|20019.49|19899.49|20016.51|19896.51|20019.49|19899.49|20016.51|19896.51|10
1639355960000|2021-12-13 00:39:20|20017.11|19897.11|20013.29|19893.29|20018.86|19898.86|20013.29|19893.29|10
1639355970000|2021-12-13 00:39:30|20012.34|19892.34|20013.95|19893.95|20013.95|19893.95|20011.7|19891.7|10
1639355980000|2021-12-13 00:39:40|20014.24|19894.24|20014.79|19894.79|20014.79|19894.79|20013.84|19893.84|10
1639355990000|2021-12-13 00:39:50|20014.4|19894.4|20011.92|19891.92|20014.4|19894.4|20011.92|19891.92|10
1639356000000|2021-12-13 00:40:00|20012.43|19892.43|20017.78|19897.78|20017.78|19897.78|20012.43|19892.43|10
1639356010000|2021-12-13 00:40:10|20018.54|19898.54|20020.01|19900.01|20020.01|19900.01|20018.49|19898.49|10
1639356020000|2021-12-13 00:40:20|20020.49|19900.49|20018.51|19898.51|20020.49|19900.49|20018.51|19898.51|10
1639356030000|2021-12-13 00:40:30|20018.99|19898.99|20014.49|19894.49|20019.2|19899.2|20014.49|19894.49|10
1639356040000|2021-12-13 00:40:40|20015.39|19895.39|20013.69|19893.69|20015.39|19895.39|20013.28|19893.28|10
1639356050000|2021-12-13 00:40:50|20012.49|19892.49|20011.23|19891.23|20012.57|19892.57|20010.64|19890.64|10
1639356060000|2021-12-13 00:41:00|20011.46|19891.46|20011.46|19891.46|20012.23|19892.23|20011.46|19891.46|10
1639356070000|2021-12-13 00:41:10|20011.81|19891.81|20011.84|19891.84|20012.64|19892.64|20011.81|19891.81|10
1639356080000|2021-12-13 00:41:20|20011.29|19891.29|20009.31|19889.31|20011.29|19891.29|20009.09|19889.09|9
1639356090000|2021-12-13 00:41:30|20009.72|19889.72|20010.26|19890.26|20010.26|19890.26|20009.11|19889.11|10
1639356100000|2021-12-13 00:41:40|20009.96|19889.96|20015.39|19895.39|20015.39|19895.39|20009.96|19889.96|10
1639356110000|2021-12-13 00:41:50|20015.28|19895.28|20017.23|19897.23|20017.23|19897.23|20014.46|19894.46|10
1639356120000|2021-12-13 00:42:00|20016.83|19896.83|20017.88|19897.88|20018.9|19898.9|20016.83|19896.83|10
1639356130000|2021-12-13 00:42:10|20017.95|19897.95|20016.13|19896.13|20017.95|19897.95|20016.13|19896.13|9
1639356140000|2021-12-13 00:42:20|20016.04|19896.04|20017.15|19897.15|20017.15|19897.15|20014.29|19894.29|10
1639356150000|2021-12-13 00:42:30|20017.2|19897.2|20018.24|19898.24|20019.31|19899.31|20017.12|19897.12|10
1639356160000|2021-12-13 00:42:40|20018.1|19898.1|20017.56|19897.56|20018.43|19898.43|20017.25|19897.25|10
1639356170000|2021-12-13 00:42:50|20017.68|19897.68|20018.99|19898.99|20019.43|19899.43|20017.68|19897.68|10
1639356180000|2021-12-13 00:43:00|20019.31|19899.31|20022.09|19902.09|20022.09|19902.09|20019.31|19899.31|10
1639356190000|2021-12-13 00:43:10|20022.14|19902.14|20025.06|19905.06|20025.5|19905.5|20022.14|19902.14|10
1639356200000|2021-12-13 00:43:20|20025.42|19905.42|20024.82|19904.82|20026.24|19906.24|20024.53|19904.53|10
1639356210000|2021-12-13 00:43:30|20024.56|19904.56|20029.76|19909.76|20029.76|19909.76|20024.56|19904.56|9
1639356220000|2021-12-13 00:43:40|20029.79|19909.79|20033.89|19913.89|20033.89|19913.89|20029.79|19909.79|9
1639356230000|2021-12-13 00:43:50|20033.46|19913.46|20034.77|19914.77|20034.77|19914.77|20033.3|19913.3|9
1639356240000|2021-12-13 00:44:00|20034.51|19914.51|20034.46|19914.46|20035.52|19915.52|20034.46|19914.46|9
1639356250000|2021-12-13 00:44:10|20034.47|19914.47|20036.54|19916.54|20036.54|19916.54|20034.47|19914.47|10
1639356260000|2021-12-13 00:44:20|20036.33|19916.33|20037.45|19917.45|20038.76|19918.76|20035.8|19915.8|9
1639356270000|2021-12-13 00:44:30|20037.43|19917.43|20036.53|19916.53|20037.46|19917.46|20036.38|19916.38|10
1639356280000|2021-12-13 00:44:40|20036.14|19916.14|20039.64|19919.64|20040.06|19920.06|20036.14|19916.14|10
1639356290000|2021-12-13 00:44:50|20039.59|19919.59|20037.25|19917.25|20039.64|19919.64|20037.14|19917.14|10
1639356300000|2021-12-13 00:45:00|20037.1|19917.1|20036.59|19916.59|20037.1|19917.1|20035.32|19915.32|10
1639356310000|2021-12-13 00:45:10|20037.07|19917.07|20039.6|19919.6|20039.62|19919.62|20036.58|19916.58|10
1639356320000|2021-12-13 00:45:20|20039.69|19919.69|20040.85|19920.85|20040.85|19920.85|20039.63|19919.63|8
1639356330000|2021-12-13 00:45:30|20040.25|19920.25|20043.25|19923.25|20043.25|19923.25|20040.25|19920.25|9
1639356340000|2021-12-13 00:45:40|20043.35|19923.35|20044.16|19924.16|20044.26|19924.26|20043.35|19923.35|9
1639356350000|2021-12-13 00:45:50|20044.34|19924.34|20041.62|19921.62|20044.34|19924.34|20041.62|19921.62|10
1639356360000|2021-12-13 00:46:00|20040.61|19920.61|20034.12|19914.12|20040.61|19920.61|20034.12|19914.12|10
1639356370000|2021-12-13 00:46:10|20033.96|19913.96|20031.96|19911.96|20034.21|19914.21|20031.58|19911.58|9
1639356380000|2021-12-13 00:46:20|20031.98|19911.98|20033.33|19913.33|20033.33|19913.33|20031.29|19911.29|10
1639356390000|2021-12-13 00:46:30|20034.26|19914.26|20036.74|19916.74|20037.47|19917.47|20034.26|19914.26|10
1639356400000|2021-12-13 00:46:40|20036.78|19916.78|20033.73|19913.73|20036.78|19916.78|20033.73|19913.73|10
1639356410000|2021-12-13 00:46:50|20033.26|19913.26|20032.54|19912.54|20033.26|19913.26|20032.27|19912.27|10
1639356420000|2021-12-13 00:47:00|20031.75|19911.75|20027.05|19907.05|20031.75|19911.75|20027.05|19907.05|10
1639356430000|2021-12-13 00:47:10|20027.23|19907.23|20024.82|19904.82|20027.39|19907.39|20024.82|19904.82|10
1639356440000|2021-12-13 00:47:20|20024.85|19904.85|20020.69|19900.69|20024.85|19904.85|20020.69|19900.69|10
1639356450000|2021-12-13 00:47:30|20018.59|19898.59|20015.4|19895.4|20018.59|19898.59|20015.26|19895.26|10
1639356460000|2021-12-13 00:47:40|20015.1|19895.1|20009.89|19889.89|20015.1|19895.1|20009.58|19889.58|10
1639356470000|2021-12-13 00:47:50|20009.43|19889.43|20008.9|19888.9|20009.67|19889.67|20008.9|19888.9|10
1639356480000|2021-12-13 00:48:00|20008.38|19888.38|20007.16|19887.16|20009.02|19889.02|20007.16|19887.16|9
1639356490000|2021-12-13 00:48:10|20006.71|19886.71|20001.86|19881.86|20006.71|19886.71|20001.86|19881.86|10
1639356500000|2021-12-13 00:48:20|20002.04|19882.04|20000.33|19880.33|20002.04|19882.04|20000.27|19880.27|9
1639356510000|2021-12-13 00:48:30|20000.61|19880.61|19997.53|19877.53|20000.61|19880.61|19997.4|19877.4|10
1639356520000|2021-12-13 00:48:40|19997.68|19877.68|20000.44|19880.44|20000.44|19880.44|19997.37|19877.37|9
1639356530000|2021-12-13 00:48:50|20002.72|19882.72|20004.98|19884.98|20005.51|19885.51|20002.72|19882.72|10
1639356540000|2021-12-13 00:49:00|20004.93|19884.93|20007.51|19887.51|20007.51|19887.51|20004.93|19884.93|10
1639356550000|2021-12-13 00:49:10|20006.99|19886.99|20009.5|19889.5|20009.5|19889.5|20006.99|19886.99|10
1639356560000|2021-12-13 00:49:20|20009.27|19889.27|20008.73|19888.73|20009.34|19889.34|20008.57|19888.57|10
1639356570000|2021-12-13 00:49:30|20008.94|19888.94|20008.99|19888.99|20008.99|19888.99|20008.44|19888.44|9
1639356580000|2021-12-13 00:49:40|20009.37|19889.37|20013.64|19893.64|20013.64|19893.64|20009.37|19889.37|10
1639356590000|2021-12-13 00:49:50|20013.76|19893.76|20014.55|19894.55|20014.55|19894.55|20013.76|19893.76|9
1639356600000|2021-12-13 00:50:00|20014.63|19894.63|20012.36|19892.36|20015.28|19895.28|20012.36|19892.36|10
1639356610000|2021-12-13 00:50:10|20012.35|19892.35|20011.71|19891.71|20012.35|19892.35|20011.64|19891.64|10
1639356620000|2021-12-13 00:50:20|20011.42|19891.42|20006.45|19886.45|20011.42|19891.42|20006.45|19886.45|10
1639356630000|2021-12-13 00:50:30|20006.02|19886.02|20008.11|19888.11|20008.11|19888.11|20005.98|19885.98|10
1639356640000|2021-12-13 00:50:40|20007.65|19887.65|20007.39|19887.39|20008.67|19888.67|20006.89|19886.89|10
1639356650000|2021-12-13 00:50:50|20006.81|19886.81|20004.34|19884.34|20007.37|19887.37|20004.34|19884.34|10
1639356660000|2021-12-13 00:51:00|20004.01|19884.01|20001.94|19881.94|20004.01|19884.01|20001.94|19881.94|9
1639356670000|2021-12-13 00:51:10|20002.2|19882.2|20002.49|19882.49|20002.72|19882.72|20002.09|19882.09|10
1639356680000|2021-12-13 00:51:20|20002.51|19882.51|20005.46|19885.46|20005.46|19885.46|20002.04|19882.04|10
1639356690000|2021-12-13 00:51:30|20005.86|19885.86|20006.54|19886.54|20006.91|19886.91|20005.86|19885.86|10
1639356700000|2021-12-13 00:51:40|20006.84|19886.84|20006.62|19886.62|20006.97|19886.97|20006.59|19886.59|9
1639356710000|2021-12-13 00:51:50|20006.9|19886.9|20005.71|19885.71|20007.16|19887.16|20005.71|19885.71|10
1639356720000|2021-12-13 00:52:00|20005.81|19885.81|20011.01|19891.01|20011.01|19891.01|20005.81|19885.81|9
1639356730000|2021-12-13 00:52:10|20010.73|19890.73|20013.16|19893.16|20013.36|19893.36|20010.73|19890.73|10
1639356740000|2021-12-13 00:52:20|20013.3|19893.3|20013.75|19893.75|20014.67|19894.67|20013.3|19893.3|10
1639356750000|2021-12-13 00:52:30|20014.41|19894.41|20013.64|19893.64|20015.21|19895.21|20013.64|19893.64|10
1639356760000|2021-12-13 00:52:40|20013.35|19893.35|20011.99|19891.99|20013.76|19893.76|20011.86|19891.86|10
1639356770000|2021-12-13 00:52:50|20011.09|19891.09|20006.51|19886.51|20011.09|19891.09|20006.51|19886.51|10
1639356780000|2021-12-13 00:53:00|20007.28|19887.28|19998.87|19878.87|20007.28|19887.28|19998.87|19878.87|10
1639356790000|2021-12-13 00:53:10|19997.98|19877.98|19986.33|19866.33|19998.19|19878.19|19986.33|19866.33|10
1639356800000|2021-12-13 00:53:20|19986.26|19866.26|19983.16|19863.16|19986.26|19866.26|19982.83|19862.83|10
1639356810000|2021-12-13 00:53:30|19982.96|19862.96|19982.04|19862.04|19983.48|19863.48|19980.93|19860.93|10
1639356820000|2021-12-13 00:53:40|19982.48|19862.48|19981.78|19861.78|19982.69|19862.69|19981.7|19861.7|10
1639356830000|2021-12-13 00:53:50|19982.4|19862.4|19981.15|19861.15|19982.4|19862.4|19981.15|19861.15|10
1639356840000|2021-12-13 00:54:00|19980.94|19860.94|19977.59|19857.59|19980.94|19860.94|19977.59|19857.59|10
1639356850000|2021-12-13 00:54:10|19977.36|19857.36|19974.75|19854.75|19977.36|19857.36|19974.25|19854.25|10
1639356860000|2021-12-13 00:54:20|19974.04|19854.04|19975.31|19855.31|19975.31|19855.31|19973.49|19853.49|10
1639356870000|2021-12-13 00:54:30|19975.36|19855.36|19973.82|19853.82|19977.54|19857.54|19973.82|19853.82|10
1639356880000|2021-12-13 00:54:40|19972.97|19852.97|19972.23|19852.23|19972.97|19852.97|19971.44|19851.44|10
1639356890000|2021-12-13 00:54:50|19972.27|19852.27|19958.88|19838.88|19972.27|19852.27|19958.88|19838.88|10
1639356900000|2021-12-13 00:55:00|19956.71|19836.71|19945.25|19825.25|19956.71|19836.71|19945.25|19825.25|10
1639356910000|2021-12-13 00:55:10|19945.18|19825.18|19946.44|19826.44|19946.44|19826.44|19943.22|19823.22|10
1639356920000|2021-12-13 00:55:20|19946.78|19826.78|19949.9|19829.9|19950.41|19830.41|19946.78|19826.78|9
1639356930000|2021-12-13 00:55:30|19949.3|19829.3|19929.11|19809.11|19949.43|19829.43|19929.11|19809.11|10
1639356940000|2021-12-13 00:55:40|19929.5|19809.5|19919.59|19799.59|19929.5|19809.5|19918.97|19798.97|10
1639356950000|2021-12-13 00:55:50|19918.17|19798.17|19901.86|19781.86|19918.17|19798.17|19901.86|19781.86|10
1639356960000|2021-12-13 00:56:00|19901.88|19781.88|19906.12|19786.12|19906.12|19786.12|19900.74|19780.74|10
1639356970000|2021-12-13 00:56:10|19906.59|19786.59|19903.33|19783.33|19906.59|19786.59|19903.33|19783.33|10
1639356980000|2021-12-13 00:56:20|19901.8|19781.8|19896.88|19776.88|19902.01|19782.01|19896.88|19776.88|10
1639356990000|2021-12-13 00:56:30|19895.77|19775.77|19906.14|19786.14|19906.14|19786.14|19895.77|19775.77|10
1639357000000|2021-12-13 00:56:40|19905.45|19785.45|19907.87|19787.87|19908.52|19788.52|19905.43|19785.43|10
1639357010000|2021-12-13 00:56:50|19908.43|19788.43|19912.27|19792.27|19912.27|19792.27|19908.43|19788.43|10
1639357020000|2021-12-13 00:57:00|19912.12|19792.12|19911.68|19791.68|19913.08|19793.08|19911.45|19791.45|10
1639357030000|2021-12-13 00:57:10|19910.72|19790.72|19911.37|19791.37|19911.37|19791.37|19909.93|19789.93|10
1639357040000|2021-12-13 00:57:20|19911.25|19791.25|19896.31|19776.31|19911.25|19791.25|19896.31|19776.31|10
1639357050000|2021-12-13 00:57:30|19895.83|19775.83|19893.43|19773.43|19895.83|19775.83|19893.43|19773.43|10
1639357060000|2021-12-13 00:57:40|19893.99|19773.99|19894.64|19774.64|19895.75|19775.75|19893.13|19773.13|10
1639357070000|2021-12-13 00:57:50|19894.87|19774.87|19894.09|19774.09|19894.97|19774.97|19894.09|19774.09|10
1639357080000|2021-12-13 00:58:00|19894.07|19774.07|19898.2|19778.2|19898.2|19778.2|19893.99|19773.99|10
1639357090000|2021-12-13 00:58:10|19899.17|19779.17|19901.34|19781.34|19901.89|19781.89|19899.17|19779.17|10
1639357100000|2021-12-13 00:58:20|19901.08|19781.08|19902.39|19782.39|19902.39|19782.39|19900.02|19780.02|10
1639357110000|2021-12-13 00:58:30|19902.65|19782.65|19905.59|19785.59|19906.12|19786.12|19902.25|19782.25|10
1639357120000|2021-12-13 00:58:40|19905.35|19785.35|19906.83|19786.83|19907.33|19787.33|19905.35|19785.35|10
1639357130000|2021-12-13 00:58:50|19907.37|19787.37|19908.53|19788.53|19909.2|19789.2|19907.37|19787.37|10
1639357140000|2021-12-13 00:59:00|19909.07|19789.07|19905.29|19785.29|19909.19|19789.19|19905.29|19785.29|10
1639357150000|2021-12-13 00:59:10|19905.45|19785.45|19905.73|19785.73|19906.02|19786.02|19904.23|19784.23|10
1639357160000|2021-12-13 00:59:20|19905.66|19785.66|19908.08|19788.08|19908.08|19788.08|19905.31|19785.31|10
1639357170000|2021-12-13 00:59:30|19908.36|19788.36|19907.72|19787.72|19908.82|19788.82|19907.72|19787.72|10
1639357180000|2021-12-13 00:59:40|19908.35|19788.35|19908.95|19788.95|19909.39|19789.39|19907.72|19787.72|10
1639357190000|2021-12-13 00:59:50|19908.97|19788.97|19910.64|19790.64|19911.41|19791.41|19908.97|19788.97|9
1639357200000|2021-12-13 01:00:00|19909.64|19789.64|19910.02|19790.02|19910.48|19790.48|19909.03|19789.03|10
1639357210000|2021-12-13 01:00:10|19910.23|19790.23|19904.98|19784.98|19910.28|19790.28|19904.98|19784.98|10
1639357220000|2021-12-13 01:00:20|19904.89|19784.89|19902.01|19782.01|19905.06|19785.06|19902.01|19782.01|10
1639357230000|2021-12-13 01:00:30|19901.63|19781.63|19898.65|19778.65|19901.63|19781.63|19898.65|19778.65|10
1639357240000|2021-12-13 01:00:40|19897.54|19777.54|19889.99|19769.99|19897.54|19777.54|19889.99|19769.99|10
1639357250000|2021-12-13 01:00:50|19889.87|19769.87|19871.55|19751.55|19889.87|19769.87|19871.55|19751.55|9
1639357260000|2021-12-13 01:01:00|19870.32|19750.32|19856.01|19736.01|19870.32|19750.32|19856.01|19736.01|10
1639357270000|2021-12-13 01:01:10|19853.41|19733.41|19859.94|19739.94|19859.94|19739.94|19853.41|19733.41|9
1639357280000|2021-12-13 01:01:20|19860.14|19740.14|19858.07|19738.07|19860.82|19740.82|19858.07|19738.07|9
1639357290000|2021-12-13 01:01:30|19858.19|19738.19|19863.34|19743.34|19863.46|19743.46|19858.08|19738.08|10
1639357300000|2021-12-13 01:01:40|19863.11|19743.11|19848.14|19728.14|19863.11|19743.11|19848.14|19728.14|10
1639357310000|2021-12-13 01:01:50|19848.11|19728.11|19847.98|19727.98|19848.11|19728.11|19846.22|19726.22|10
1639357320000|2021-12-13 01:02:00|19847.62|19727.62|19858.74|19738.74|19858.74|19738.74|19847.62|19727.62|10
1639357330000|2021-12-13 01:02:10|19861.88|19741.88|19864.23|19744.23|19864.23|19744.23|19860.62|19740.62|10
1639357340000|2021-12-13 01:02:20|19865.76|19745.76|19864.86|19744.86|19869.13|19749.13|19864.86|19744.86|10
1639357350000|2021-12-13 01:02:30|19861.89|19741.89|19850.05|19730.05|19861.94|19741.94|19850.05|19730.05|10
1639357360000|2021-12-13 01:02:40|19850.68|19730.68|19845.48|19725.48|19850.68|19730.68|19845.33|19725.33|10
1639357370000|2021-12-13 01:02:50|19844.66|19724.66|19841.29|19721.29|19844.82|19724.82|19841.29|19721.29|10
1639357380000|2021-12-13 01:03:00|19840.96|19720.96|19844.57|19724.57|19844.76|19724.76|19840.96|19720.96|10
1639357390000|2021-12-13 01:03:10|19845.33|19725.33|19850.07|19730.07|19850.07|19730.07|19845.2|19725.2|10
1639357400000|2021-12-13 01:03:20|19850.52|19730.52|19853.39|19733.39|19853.81|19733.81|19850.52|19730.52|10
1639357410000|2021-12-13 01:03:30|19853.16|19733.16|19848.67|19728.67|19853.21|19733.21|19848.2|19728.2|9
1639357420000|2021-12-13 01:03:40|19848.99|19728.99|19849.87|19729.87|19850.6|19730.6|19848.99|19728.99|10
1639357430000|2021-12-13 01:03:50|19849.53|19729.53|19849.98|19729.98|19850.61|19730.61|19849.14|19729.14|10
1639357440000|2021-12-13 01:04:00|19850.49|19730.49|19852.07|19732.07|19852.07|19732.07|19849.35|19729.35|10
1639357450000|2021-12-13 01:04:10|19850.66|19730.66|19851.86|19731.86|19851.86|19731.86|19849.86|19729.86|10
1639357460000|2021-12-13 01:04:20|19852.67|19732.67|19853.17|19733.17|19853.66|19733.66|19851.95|19731.95|10
1639357470000|2021-12-13 01:04:30|19853.27|19733.27|19859.14|19739.14|19859.14|19739.14|19853.27|19733.27|10
1639357480000|2021-12-13 01:04:40|19859.07|19739.07|19863.02|19743.02|19863.16|19743.16|19859.07|19739.07|10
1639357490000|2021-12-13 01:04:50|19863.17|19743.17|19865.97|19745.97|19865.97|19745.97|19863.17|19743.17|10
1639357500000|2021-12-13 01:05:00|19865.92|19745.92|19866.83|19746.83|19866.94|19746.94|19865.24|19745.24|10
1639357510000|2021-12-13 01:05:10|19867.72|19747.72|19867.18|19747.18|19867.85|19747.85|19866.18|19746.18|10
1639357520000|2021-12-13 01:05:20|19866.43|19746.43|19867.55|19747.55|19867.91|19747.91|19866.43|19746.43|10
1639357530000|2021-12-13 01:05:30|19868.18|19748.18|19868.9|19748.9|19870.03|19750.03|19868.18|19748.18|10
1639357540000|2021-12-13 01:05:40|19868.97|19748.97|19858.01|19738.01|19868.97|19748.97|19858.01|19738.01|10
1639357550000|2021-12-13 01:05:50|19857.77|19737.77|19857.5|19737.5|19858.48|19738.48|19854.91|19734.91|10
1639357560000|2021-12-13 01:06:00|19859.01|19739.01|19856.58|19736.58|19859.01|19739.01|19856.34|19736.34|10
1639357570000|2021-12-13 01:06:10|19855.05|19735.05|19845.25|19725.25|19855.05|19735.05|19845.25|19725.25|10
1639357580000|2021-12-13 01:06:20|19844.91|19724.91|19839.58|19719.58|19844.91|19724.91|19839.58|19719.58|10
1639357590000|2021-12-13 01:06:30|19839|19719|19839.06|19719.06|19839.58|19719.58|19837.75|19717.75|10
1639357600000|2021-12-13 01:06:40|19839.3|19719.3|19838.9|19718.9|19840.81|19720.81|19838.87|19718.87|10
1639357610000|2021-12-13 01:06:50|19838.22|19718.22|19837.71|19717.71|19838.26|19718.26|19837.58|19717.58|10
1639357620000|2021-12-13 01:07:00|19838.19|19718.19|19838.05|19718.05|19838.39|19718.39|19837.13|19717.13|10
1639357630000|2021-12-13 01:07:10|19838.69|19718.69|19840.63|19720.63|19840.63|19720.63|19838.63|19718.63|10
1639357640000|2021-12-13 01:07:20|19840.7|19720.7|19844.37|19724.37|19844.37|19724.37|19840.7|19720.7|10
1639357650000|2021-12-13 01:07:30|19845.3|19725.3|19838.25|19718.25|19845.3|19725.3|19838.25|19718.25|10
1639357660000|2021-12-13 01:07:40|19837.54|19717.54|19834.3|19714.3|19837.99|19717.99|19834.3|19714.3|10
1639357670000|2021-12-13 01:07:50|19833.52|19713.52|19829.45|19709.45|19833.52|19713.52|19828.88|19708.88|10
1639357680000|2021-12-13 01:08:00|19829.33|19709.33|19826.66|19706.66|19829.33|19709.33|19826.66|19706.66|10
1639357690000|2021-12-13 01:08:10|19826.76|19706.76|19826.97|19706.97|19828.39|19708.39|19826.76|19706.76|10
1639357700000|2021-12-13 01:08:20|19826.93|19706.93|19822.85|19702.85|19826.93|19706.93|19822.54|19702.54|10
1639357710000|2021-12-13 01:08:30|19823.41|19703.41|19821.56|19701.56|19823.78|19703.78|19821.56|19701.56|10
1639357720000|2021-12-13 01:08:40|19821.13|19701.13|19820.5|19700.5|19821.96|19701.96|19820.5|19700.5|10
1639357730000|2021-12-13 01:08:50|19820.13|19700.13|19818.95|19698.95|19820.13|19700.13|19818.95|19698.95|10
1639357740000|2021-12-13 01:09:00|19818.17|19698.17|19819.36|19699.36|19821.69|19701.69|19818.17|19698.17|10
1639357750000|2021-12-13 01:09:10|19817.4|19697.4|19812.82|19692.82|19818.04|19698.04|19812.82|19692.82|10
1639357760000|2021-12-13 01:09:20|19812.83|19692.83|19810.76|19690.76|19812.85|19692.85|19810.76|19690.76|10
1639357770000|2021-12-13 01:09:30|19811.06|19691.06|19817.3|19697.3|19817.3|19697.3|19811.06|19691.06|10
1639357780000|2021-12-13 01:09:40|19818.5|19698.5|19814.17|19694.17|19818.5|19698.5|19813.18|19693.18|10
1639357790000|2021-12-13 01:09:50|19814.59|19694.59|19791.93|19671.93|19814.59|19694.59|19791.93|19671.93|10
1639357800000|2021-12-13 01:10:00|19792.2|19672.2|19784.03|19664.03|19792.32|19672.32|19783.96|19663.96|10
1639357810000|2021-12-13 01:10:10|19782.76|19662.76|19766.89|19646.89|19782.76|19662.76|19766.89|19646.89|10
1639357820000|2021-12-13 01:10:20|19761.5|19641.5|19735.89|19615.89|19761.5|19641.5|19735.89|19615.89|10
1639357830000|2021-12-13 01:10:30|19736.1|19616.1|19737.04|19617.04|19737.04|19617.04|19732.76|19612.76|10
1639357840000|2021-12-13 01:10:40|19739.53|19619.53|19746.21|19626.21|19746.21|19626.21|19739.1|19619.1|10
1639357850000|2021-12-13 01:10:50|19746.43|19626.43|19736.39|19616.39|19746.43|19626.43|19736.39|19616.39|10
1639357860000|2021-12-13 01:11:00|19737.29|19617.29|19733.96|19613.96|19737.68|19617.68|19732.65|19612.65|10
1639357870000|2021-12-13 01:11:10|19733.11|19613.11|19732.3|19612.3|19733.11|19613.11|19728.64|19608.64|10
1639357880000|2021-12-13 01:11:20|19733.51|19613.51|19735.72|19615.72|19736.99|19616.99|19733.51|19613.51|10
1639357890000|2021-12-13 01:11:30|19736.34|19616.34|19748.13|19628.13|19748.24|19628.24|19736.3|19616.3|10
1639357900000|2021-12-13 01:11:40|19749.13|19629.13|19749.93|19629.93|19750.63|19630.63|19748.04|19628.04|10
1639357910000|2021-12-13 01:11:50|19748.75|19628.75|19746.15|19626.15|19748.75|19628.75|19744.71|19624.71|10
1639357920000|2021-12-13 01:12:00|19745.88|19625.88|19747.37|19627.37|19747.37|19627.37|19744.74|19624.74|10
1639357930000|2021-12-13 01:12:10|19748.74|19628.74|19744.81|19624.81|19748.94|19628.94|19744.81|19624.81|10
1639357940000|2021-12-13 01:12:20|19744.7|19624.7|19747.29|19627.29|19747.29|19627.29|19743.28|19623.28|10
1639357950000|2021-12-13 01:12:30|19746.66|19626.66|19744.61|19624.61|19746.66|19626.66|19742.95|19622.95|10
1639357960000|2021-12-13 01:12:40|19744.09|19624.09|19734.62|19614.62|19744.09|19624.09|19734.62|19614.62|10
1639357970000|2021-12-13 01:12:50|19733.68|19613.68|19727.81|19607.81|19733.68|19613.68|19727.81|19607.81|10
1639357980000|2021-12-13 01:13:00|19727.72|19607.72|19724.83|19604.83|19727.76|19607.76|19724.83|19604.83|10
1639357990000|2021-12-13 01:13:10|19724.59|19604.59|19722.42|19602.42|19725.09|19605.09|19721.28|19601.28|10
1639358000000|2021-12-13 01:13:20|19722.59|19602.59|19723.58|19603.58|19724.15|19604.15|19722.59|19602.59|10
1639358010000|2021-12-13 01:13:30|19723.93|19603.93|19725.15|19605.15|19725.81|19605.81|19723.93|19603.93|10
1639358020000|2021-12-13 01:13:40|19725.06|19605.06|19723.66|19603.66|19725.47|19605.47|19723.66|19603.66|9
1639358030000|2021-12-13 01:13:50|19724.26|19604.26|19722.84|19602.84|19724.26|19604.26|19722.84|19602.84|10
1639358040000|2021-12-13 01:14:00|19723.06|19603.06|19713.83|19593.83|19723.06|19603.06|19713.83|19593.83|10
1639358050000|2021-12-13 01:14:10|19713.38|19593.38|19708.66|19588.66|19713.38|19593.38|19708.66|19588.66|10
1639358060000|2021-12-13 01:14:20|19706.36|19586.36|19703.16|19583.16|19706.36|19586.36|19702.13|19582.13|9
1639358070000|2021-12-13 01:14:30|19703.12|19583.12|19701.8|19581.8|19703.43|19583.43|19701.8|19581.8|10
1639358080000|2021-12-13 01:14:40|19697.75|19577.75|19682.12|19562.12|19697.75|19577.75|19682.12|19562.12|10
1639358090000|2021-12-13 01:14:50|19680.56|19560.56|19681.96|19561.96|19681.96|19561.96|19680.41|19560.41|10
1639358100000|2021-12-13 01:15:00|19682.5|19562.5|19686.97|19566.97|19691.22|19571.22|19682.5|19562.5|10
1639358110000|2021-12-13 01:15:10|19686.44|19566.44|19674.71|19554.71|19686.85|19566.85|19674.71|19554.71|10
1639358120000|2021-12-13 01:15:20|19673.8|19553.8|19667.86|19547.86|19673.8|19553.8|19667.86|19547.86|10
1639358130000|2021-12-13 01:15:30|19665.34|19545.34|19659.85|19539.85|19665.34|19545.34|19658.7|19538.7|10
1639358140000|2021-12-13 01:15:40|19659.12|19539.12|19660.77|19540.77|19660.84|19540.84|19657.84|19537.84|10
1639358150000|2021-12-13 01:15:50|19660.8|19540.8|19666.86|19546.86|19666.86|19546.86|19660.8|19540.8|10
1639358160000|2021-12-13 01:16:00|19667.62|19547.62|19670.26|19550.26|19671.1|19551.1|19667.39|19547.39|10
1639358170000|2021-12-13 01:16:10|19671.05|19551.05|19667.31|19547.31|19671.55|19551.55|19667.08|19547.08|10
1639358180000|2021-12-13 01:16:20|19667.79|19547.79|19671.83|19551.83|19671.83|19551.83|19667.79|19547.79|10
1639358190000|2021-12-13 01:16:30|19672.98|19552.98|19676.54|19556.54|19676.54|19556.54|19672.81|19552.81|10
1639358200000|2021-12-13 01:16:40|19678.06|19558.06|19679.84|19559.84|19679.84|19559.84|19677.11|19557.11|10
1639358210000|2021-12-13 01:16:50|19680.25|19560.25|19680.16|19560.16|19680.61|19560.61|19679.64|19559.64|10
1639358220000|2021-12-13 01:17:00|19680.12|19560.12|19685.82|19565.82|19685.82|19565.82|19679.84|19559.84|10
1639358230000|2021-12-13 01:17:10|19685.3|19565.3|19691.53|19571.53|19691.53|19571.53|19685.3|19565.3|10
1639358240000|2021-12-13 01:17:20|19692.65|19572.65|19701.08|19581.08|19701.08|19581.08|19692.65|19572.65|10
1639358250000|2021-12-13 01:17:30|19700.27|19580.27|19701.66|19581.66|19702.42|19582.42|19699.88|19579.88|10
1639358260000|2021-12-13 01:17:40|19701.1|19581.1|19705.83|19585.83|19705.83|19585.83|19701.1|19581.1|10
1639358270000|2021-12-13 01:17:50|19706.08|19586.08|19710.25|19590.25|19710.25|19590.25|19706.08|19586.08|10
1639358280000|2021-12-13 01:18:00|19711.22|19591.22|19711.65|19591.65|19711.91|19591.91|19710.95|19590.95|10
1639358290000|2021-12-13 01:18:10|19711.01|19591.01|19710.95|19590.95|19712.63|19592.63|19710.95|19590.95|9
1639358300000|2021-12-13 01:18:20|19711.92|19591.92|19724.19|19604.19|19724.19|19604.19|19710.03|19590.03|10
1639358310000|2021-12-13 01:18:30|19725.15|19605.15|19728.61|19608.61|19728.61|19608.61|19725.15|19605.15|10
1639358320000|2021-12-13 01:18:40|19728.44|19608.44|19727.04|19607.04|19728.44|19608.44|19727.04|19607.04|10
1639358330000|2021-12-13 01:18:50|19727.59|19607.59|19726.52|19606.52|19728.13|19608.13|19726.52|19606.52|10
1639358340000|2021-12-13 01:19:00|19725.16|19605.16|19728.67|19608.67|19729.44|19609.44|19725.16|19605.16|10
1639358350000|2021-12-13 01:19:10|19728.85|19608.85|19729.61|19609.61|19729.82|19609.82|19728.05|19608.05|10
1639358360000|2021-12-13 01:19:20|19728.99|19608.99|19726.81|19606.81|19728.99|19608.99|19726.81|19606.81|10
1639358370000|2021-12-13 01:19:30|19726.73|19606.73|19729.12|19609.12|19729.12|19609.12|19726.73|19606.73|10
1639358380000|2021-12-13 01:19:40|19728.88|19608.88|19733.1|19613.1|19733.1|19613.1|19728.88|19608.88|10
1639358390000|2021-12-13 01:19:50|19733.6|19613.6|19735.67|19615.67|19735.97|19615.97|19733.6|19613.6|10
1639358400000|2021-12-13 01:20:00|19735.6|19615.6|19738.17|19618.17|19738.17|19618.17|19735.6|19615.6|10
1639358410000|2021-12-13 01:20:10|19737.01|19617.01|19736.59|19616.59|19737.34|19617.34|19736.59|19616.59|9
1639358420000|2021-12-13 01:20:20|19736.4|19616.4|19734.3|19614.3|19736.4|19616.4|19733.45|19613.45|10
1639358430000|2021-12-13 01:20:30|19734.04|19614.04|19735.03|19615.03|19735.03|19615.03|19733.33|19613.33|10
1639358440000|2021-12-13 01:20:40|19735.53|19615.53|19737.75|19617.75|19738.27|19618.27|19735.53|19615.53|10
1639358450000|2021-12-13 01:20:50|19738.31|19618.31|19741.02|19621.02|19742.71|19622.71|19738.29|19618.29|10
1639358460000|2021-12-13 01:21:00|19741.03|19621.03|19736.84|19616.84|19741.03|19621.03|19736.84|19616.84|10
1639358470000|2021-12-13 01:21:10|19736.73|19616.73|19735.42|19615.42|19736.73|19616.73|19734.4|19614.4|10
1639358480000|2021-12-13 01:21:20|19735.23|19615.23|19732.52|19612.52|19737.57|19617.57|19732.52|19612.52|10
1639358490000|2021-12-13 01:21:30|19732.92|19612.92|19721.42|19601.42|19732.92|19612.92|19721.42|19601.42|10
1639358500000|2021-12-13 01:21:40|19720.79|19600.79|19718.7|19598.7|19720.79|19600.79|19718.2|19598.2|10
1639358510000|2021-12-13 01:21:50|19718.31|19598.31|19709.86|19589.86|19718.31|19598.31|19709.86|19589.86|10
1639358520000|2021-12-13 01:22:00|19707.34|19587.34|19703.37|19583.37|19707.34|19587.34|19703.37|19583.37|10
1639358530000|2021-12-13 01:22:10|19704.46|19584.46|19700.76|19580.76|19704.46|19584.46|19700.76|19580.76|10
1639358540000|2021-12-13 01:22:20|19700.92|19580.92|19697.9|19577.9|19700.92|19580.92|19696.81|19576.81|10
1639358550000|2021-12-13 01:22:30|19698.76|19578.76|19696.27|19576.27|19698.9|19578.9|19695.4|19575.4|10
1639358560000|2021-12-13 01:22:40|19696.51|19576.51|19700.52|19580.52|19700.52|19580.52|19696.51|19576.51|10
1639358570000|2021-12-13 01:22:50|19700.02|19580.02|19702.82|19582.82|19702.82|19582.82|19700.02|19580.02|10
1639358580000|2021-12-13 01:23:00|19702.78|19582.78|19703.66|19583.66|19704.34|19584.34|19702.78|19582.78|10
1639358590000|2021-12-13 01:23:10|19703.68|19583.68|19707.53|19587.53|19707.53|19587.53|19703.62|19583.62|9
1639358600000|2021-12-13 01:23:20|19708.33|19588.33|19713.15|19593.15|19713.15|19593.15|19708.33|19588.33|10
1639358610000|2021-12-13 01:23:30|19713.81|19593.81|19712.02|19592.02|19714.1|19594.1|19712.02|19592.02|9
1639358620000|2021-12-13 01:23:40|19711.93|19591.93|19714.85|19594.85|19714.93|19594.93|19711.04|19591.04|10
1639358630000|2021-12-13 01:23:50|19715.81|19595.81|19719.17|19599.17|19719.17|19599.17|19715.65|19595.65|10
1639358640000|2021-12-13 01:24:00|19719.02|19599.02|19721.26|19601.26|19721.69|19601.69|19719.02|19599.02|10
1639358650000|2021-12-13 01:24:10|19720.82|19600.82|19720.49|19600.49|19720.91|19600.91|19719.74|19599.74|9
1639358660000|2021-12-13 01:24:20|19720.74|19600.74|19719.32|19599.32|19720.74|19600.74|19719.25|19599.25|10
1639358670000|2021-12-13 01:24:30|19719.34|19599.34|19717.86|19597.86|19719.34|19599.34|19717.56|19597.56|9
1639358680000|2021-12-13 01:24:40|19718.02|19598.02|19720.56|19600.56|19720.87|19600.87|19717.79|19597.79|10
1639358690000|2021-12-13 01:24:50|19719.86|19599.86|19719.5|19599.5|19720.17|19600.17|19718.37|19598.37|10
1639358700000|2021-12-13 01:25:00|19719.69|19599.69|19719.26|19599.26|19719.69|19599.69|19718.53|19598.53|9
1639358710000|2021-12-13 01:25:10|19719.72|19599.72|19720.89|19600.89|19720.93|19600.93|19719.72|19599.72|9
1639358720000|2021-12-13 01:25:20|19720.92|19600.92|19720.9|19600.9|19721.13|19601.13|19720|19600|10
1639358730000|2021-12-13 01:25:30|19721.98|19601.98|19724.13|19604.13|19724.13|19604.13|19721.98|19601.98|10
1639358740000|2021-12-13 01:25:40|19724.01|19604.01|19726.35|19606.35|19726.35|19606.35|19723.94|19603.94|10
1639358750000|2021-12-13 01:25:50|19726.22|19606.22|19725.55|19605.55|19726.28|19606.28|19725.35|19605.35|8
1639358760000|2021-12-13 01:26:00|19725.97|19605.97|19727.17|19607.17|19727.17|19607.17|19725.57|19605.57|10
1639358770000|2021-12-13 01:26:10|19727.13|19607.13|19720.22|19600.22|19727.13|19607.13|19720.22|19600.22|10
1639358780000|2021-12-13 01:26:20|19718.91|19598.91|19716.38|19596.38|19718.91|19598.91|19716.38|19596.38|10
1639358790000|2021-12-13 01:26:30|19716.25|19596.25|19714.4|19594.4|19716.25|19596.25|19714.4|19594.4|10
1639358800000|2021-12-13 01:26:40|19714.48|19594.48|19712.34|19592.34|19714.88|19594.88|19712.34|19592.34|9
1639358810000|2021-12-13 01:26:50|19712.09|19592.09|19707.93|19587.93|19712.09|19592.09|19707.93|19587.93|10
1639358820000|2021-12-13 01:27:00|19704.91|19584.91|19696.78|19576.78|19704.91|19584.91|19696.78|19576.78|10
1639358830000|2021-12-13 01:27:10|19695.34|19575.34|19690.16|19570.16|19695.59|19575.59|19689.9|19569.9|9
1639358840000|2021-12-13 01:27:20|19690.38|19570.38|19691.78|19571.78|19692.55|19572.55|19690.29|19570.29|9
1639358850000|2021-12-13 01:27:30|19691.35|19571.35|19687.4|19567.4|19691.61|19571.61|19687.4|19567.4|10
1639358860000|2021-12-13 01:27:40|19687.69|19567.69|19685.19|19565.19|19687.69|19567.69|19685.12|19565.12|10
1639358870000|2021-12-13 01:27:50|19684.88|19564.88|19683.31|19563.31|19684.88|19564.88|19682.38|19562.38|10
1639358880000|2021-12-13 01:28:00|19683.33|19563.33|19678.11|19558.11|19683.33|19563.33|19678.11|19558.11|10
1639358890000|2021-12-13 01:28:10|19678.36|19558.36|19655.58|19535.58|19678.36|19558.36|19655.58|19535.58|10
1639358900000|2021-12-13 01:28:20|19654.4|19534.4|19632.93|19512.93|19654.4|19534.4|19632.93|19512.93|10
1639358910000|2021-12-13 01:28:30|19631.18|19511.18|19624.04|19504.04|19631.87|19511.87|19624.04|19504.04|10
1639358920000|2021-12-13 01:28:40|19624.17|19504.17|19620.57|19500.57|19624.17|19504.17|19620.56|19500.56|10
1639358930000|2021-12-13 01:28:50|19620.77|19500.77|19617.83|19497.83|19620.77|19500.77|19617.61|19497.61|10
1639358940000|2021-12-13 01:29:00|19616.21|19496.21|19623.49|19503.49|19623.49|19503.49|19616.21|19496.21|10
1639358950000|2021-12-13 01:29:10|19625.01|19505.01|19626.41|19506.41|19629.38|19509.38|19625.01|19505.01|10
1639358960000|2021-12-13 01:29:20|19626.82|19506.82|19629.96|19509.96|19629.96|19509.96|19626.68|19506.68|10
1639358970000|2021-12-13 01:29:30|19630.03|19510.03|19628.2|19508.2|19630.36|19510.36|19628.05|19508.05|10
1639358980000|2021-12-13 01:29:40|19627.92|19507.92|19629.16|19509.16|19629.16|19509.16|19626.94|19506.94|10
1639358990000|2021-12-13 01:29:50|19629.74|19509.74|19633.01|19513.01|19633.01|19513.01|19629.11|19509.11|10
1639359000000|2021-12-13 01:30:00|19633.17|19513.17|19636.95|19516.95|19640.36|19520.36|19633.17|19513.17|10
1639359010000|2021-12-13 01:30:10|19636.25|19516.25|19632.68|19512.68|19636.25|19516.25|19632.55|19512.55|10
1639359020000|2021-12-13 01:30:20|19632.71|19512.71|19638.81|19518.81|19638.81|19518.81|19632.71|19512.71|10
1639359030000|2021-12-13 01:30:30|19643.22|19523.22|19641.08|19521.08|19643.22|19523.22|19641.08|19521.08|10
1639359040000|2021-12-13 01:30:40|19642.05|19522.05|19643.36|19523.36|19644.34|19524.34|19642.05|19522.05|10
1639359050000|2021-12-13 01:30:50|19644.65|19524.65|19642.73|19522.73|19644.76|19524.76|19642.41|19522.41|10
1639359060000|2021-12-13 01:31:00|19642.64|19522.64|19639.12|19519.12|19642.64|19522.64|19639.12|19519.12|10
1639359070000|2021-12-13 01:31:10|19637.73|19517.73|19630.37|19510.37|19637.73|19517.73|19630.37|19510.37|9
1639359080000|2021-12-13 01:31:20|19630.05|19510.05|19634.36|19514.36|19634.36|19514.36|19630.05|19510.05|10
1639359090000|2021-12-13 01:31:30|19635.67|19515.67|19638.85|19518.85|19638.92|19518.92|19635.67|19515.67|9
1639359100000|2021-12-13 01:31:40|19639.72|19519.72|19643.92|19523.92|19643.92|19523.92|19639.72|19519.72|10
1639359110000|2021-12-13 01:31:50|19644.12|19524.12|19645.4|19525.4|19646.09|19526.09|19644.12|19524.12|10
1639359120000|2021-12-13 01:32:00|19645.22|19525.22|19653.64|19533.64|19653.64|19533.64|19645.22|19525.22|9
1639359130000|2021-12-13 01:32:10|19654.6|19534.6|19657.82|19537.82|19658.06|19538.06|19654.6|19534.6|10
1639359140000|2021-12-13 01:32:20|19658.29|19538.29|19662.36|19542.36|19662.69|19542.69|19658.29|19538.29|10
1639359150000|2021-12-13 01:32:30|19662.27|19542.27|19663.15|19543.15|19663.62|19543.62|19662.26|19542.26|10
1639359160000|2021-12-13 01:32:40|19663.09|19543.09|19666.51|19546.51|19666.51|19546.51|19662.8|19542.8|9
1639359170000|2021-12-13 01:32:50|19666.62|19546.62|19668.46|19548.46|19669.71|19549.71|19666.62|19546.62|10
1639359180000|2021-12-13 01:33:00|19668.6|19548.6|19672.66|19552.66|19673.14|19553.14|19668.6|19548.6|10
1639359190000|2021-12-13 01:33:10|19672.46|19552.46|19675.94|19555.94|19676.31|19556.31|19672.34|19552.34|10
1639359200000|2021-12-13 01:33:20|19676.45|19556.45|19679.97|19559.97|19680.26|19560.26|19676.45|19556.45|10
1639359210000|2021-12-13 01:33:30|19681.38|19561.38|19684.42|19564.42|19684.67|19564.67|19681.38|19561.38|10
1639359220000|2021-12-13 01:33:40|19684.84|19564.84|19687.09|19567.09|19687.09|19567.09|19684.84|19564.84|10
1639359230000|2021-12-13 01:33:50|19687.59|19567.59|19687.99|19567.99|19688.4|19568.4|19686.79|19566.79|10
1639359240000|2021-12-13 01:34:00|19687.93|19567.93|19684.53|19564.53|19689.14|19569.14|19684.53|19564.53|10
1639359250000|2021-12-13 01:34:10|19682.91|19562.91|19679.27|19559.27|19683.75|19563.75|19679.27|19559.27|10
1639359260000|2021-12-13 01:34:20|19676.62|19556.62|19673.38|19553.38|19676.62|19556.62|19673.38|19553.38|10
1639359270000|2021-12-13 01:34:30|19673.69|19553.69|19675.98|19555.98|19675.98|19555.98|19672.96|19552.96|10
1639359280000|2021-12-13 01:34:40|19676|19556|19675.33|19555.33|19676.96|19556.96|19675.33|19555.33|10
1639359290000|2021-12-13 01:34:50|19674.19|19554.19|19673.21|19553.21|19674.19|19554.19|19672.94|19552.94|10
1639359300000|2021-12-13 01:35:00|19672.66|19552.66|19669.8|19549.8|19672.66|19552.66|19669.8|19549.8|10
1639359310000|2021-12-13 01:35:10|19669.24|19549.24|19668.42|19548.42|19669.24|19549.24|19667.84|19547.84|9
1639359320000|2021-12-13 01:35:20|19667.96|19547.96|19673.62|19553.62|19673.62|19553.62|19667.96|19547.96|10
1639359330000|2021-12-13 01:35:30|19673.7|19553.7|19672.74|19552.74|19673.98|19553.98|19672.74|19552.74|9
1639359340000|2021-12-13 01:35:40|19671.98|19551.98|19672.57|19552.57|19672.57|19552.57|19671.37|19551.37|10
1639359350000|2021-12-13 01:35:50|19672.72|19552.72|19674.98|19554.98|19674.98|19554.98|19672.72|19552.72|8
1639359360000|2021-12-13 01:36:00|19674.77|19554.77|19677.12|19557.12|19678.09|19558.09|19674.49|19554.49|10
1639359370000|2021-12-13 01:36:10|19677.47|19557.47|19682.34|19562.34|19682.34|19562.34|19677.47|19557.47|10
1639359380000|2021-12-13 01:36:20|19682.62|19562.62|19692.56|19572.56|19692.97|19572.97|19682.62|19562.62|10
1639359390000|2021-12-13 01:36:30|19692.49|19572.49|19694.79|19574.79|19695.15|19575.15|19692.45|19572.45|9
1639359400000|2021-12-13 01:36:40|19695.75|19575.75|19692.85|19572.85|19695.75|19575.75|19691.91|19571.91|10
1639359410000|2021-12-13 01:36:50|19691.57|19571.57|19691.68|19571.68|19692.54|19572.54|19691.57|19571.57|10
1639359420000|2021-12-13 01:37:00|19691.66|19571.66|19693.81|19573.81|19694.11|19574.11|19691.1|19571.1|10
1639359430000|2021-12-13 01:37:10|19694.27|19574.27|19696.08|19576.08|19696.27|19576.27|19693.99|19573.99|10
1639359440000|2021-12-13 01:37:20|19695.52|19575.52|19697.69|19577.69|19697.69|19577.69|19695.52|19575.52|10
1639359450000|2021-12-13 01:37:30|19697.39|19577.39|19694.98|19574.98|19697.43|19577.43|19694.98|19574.98|10
1639359460000|2021-12-13 01:37:40|19695.42|19575.42|19692.07|19572.07|19695.42|19575.42|19692.07|19572.07|9
1639359470000|2021-12-13 01:37:50|19692.14|19572.14|19693.43|19573.43|19693.77|19573.77|19692.09|19572.09|10
1639359480000|2021-12-13 01:38:00|19692.87|19572.87|19695.43|19575.43|19696.18|19576.18|19692.87|19572.87|10
1639359490000|2021-12-13 01:38:10|19695.76|19575.76|19696.19|19576.19|19697.5|19577.5|19695.05|19575.05|9
1639359500000|2021-12-13 01:38:20|19696.64|19576.64|19694.91|19574.91|19696.64|19576.64|19694.68|19574.68|9
1639359510000|2021-12-13 01:38:30|19694.44|19574.44|19692.07|19572.07|19694.57|19574.57|19692.07|19572.07|10
1639359520000|2021-12-13 01:38:40|19691.87|19571.87|19690.26|19570.26|19691.87|19571.87|19690.26|19570.26|9
1639359530000|2021-12-13 01:38:50|19690.21|19570.21|19690.47|19570.47|19690.88|19570.88|19690.13|19570.13|10
1639359540000|2021-12-13 01:39:00|19690.35|19570.35|19685.77|19565.77|19690.35|19570.35|19685.77|19565.77|10
1639359550000|2021-12-13 01:39:10|19685.28|19565.28|19681.8|19561.8|19685.28|19565.28|19681.8|19561.8|10
1639359560000|2021-12-13 01:39:20|19681.85|19561.85|19677.21|19557.21|19681.9|19561.9|19677.21|19557.21|10
1639359570000|2021-12-13 01:39:30|19676.78|19556.78|19669.83|19549.83|19676.78|19556.78|19669.83|19549.83|9
1639359580000|2021-12-13 01:39:40|19669.96|19549.96|19669.31|19549.31|19670.07|19550.07|19668.96|19548.96|10
1639359590000|2021-12-13 01:39:50|19668.77|19548.77|19665.92|19545.92|19669.24|19549.24|19665.92|19545.92|10
1639359600000|2021-12-13 01:40:00|19662.76|19542.76|19642.84|19522.84|19662.76|19542.76|19642.84|19522.84|10
1639359610000|2021-12-13 01:40:10|19641.84|19521.84|19640.93|19520.93|19641.84|19521.84|19639.92|19519.92|10
1639359620000|2021-12-13 01:40:20|19641|19521|19635.62|19515.62|19642.92|19522.92|19635.47|19515.47|10
1639359630000|2021-12-13 01:40:30|19635.33|19515.33|19633.74|19513.74|19635.33|19515.33|19633.46|19513.46|10
1639359640000|2021-12-13 01:40:40|19633.61|19513.61|19628.58|19508.58|19634.39|19514.39|19628.58|19508.58|10
1639359650000|2021-12-13 01:40:50|19628.08|19508.08|19624.73|19504.73|19628.08|19508.08|19624.73|19504.73|10
1639359660000|2021-12-13 01:41:00|19625.13|19505.13|19623.31|19503.31|19625.13|19505.13|19623.29|19503.29|10
1639359670000|2021-12-13 01:41:10|19623.6|19503.6|19620.15|19500.15|19623.6|19503.6|19619.98|19499.98|10
1639359680000|2021-12-13 01:41:20|19619.83|19499.83|19616.05|19496.05|19619.83|19499.83|19615.95|19495.95|10
1639359690000|2021-12-13 01:41:30|19615.56|19495.56|19605.09|19485.09|19615.64|19495.64|19605.09|19485.09|10
1639359700000|2021-12-13 01:41:40|19604.21|19484.21|19605.27|19485.27|19605.73|19485.73|19603.09|19483.09|10
1639359710000|2021-12-13 01:41:50|19605.33|19485.33|19602.32|19482.32|19607.07|19487.07|19602.32|19482.32|10
1639359720000|2021-12-13 01:42:00|19601.36|19481.36|19578.99|19458.99|19601.36|19481.36|19578.17|19458.17|10
1639359730000|2021-12-13 01:42:10|19578.53|19458.53|19566.1|19446.1|19578.77|19458.77|19566.1|19446.1|10
1639359740000|2021-12-13 01:42:20|19564.51|19444.51|19564.45|19444.45|19564.51|19444.51|19561.88|19441.88|10
1639359750000|2021-12-13 01:42:30|19565.73|19445.73|19569.27|19449.27|19569.27|19449.27|19565.68|19445.68|10
1639359760000|2021-12-13 01:42:40|19569.81|19449.81|19572.39|19452.39|19573.34|19453.34|19569.76|19449.76|10
1639359770000|2021-12-13 01:42:50|19572.15|19452.15|19571.12|19451.12|19573.11|19453.11|19570.26|19450.26|10
1639359780000|2021-12-13 01:43:00|19571.06|19451.06|19572.67|19452.67|19573.16|19453.16|19571.06|19451.06|10
1639359790000|2021-12-13 01:43:10|19573.12|19453.12|19575.6|19455.6|19575.6|19455.6|19573.12|19453.12|10
1639359800000|2021-12-13 01:43:20|19574.66|19454.66|19574.73|19454.73|19578.96|19458.96|19574.66|19454.66|10
1639359810000|2021-12-13 01:43:30|19575.25|19455.25|19580.52|19460.52|19580.52|19460.52|19575.25|19455.25|10
1639359820000|2021-12-13 01:43:40|19581.58|19461.58|19589.7|19469.7|19589.7|19469.7|19581.58|19461.58|10
1639359830000|2021-12-13 01:43:50|19590.47|19470.47|19591.78|19471.78|19594.15|19474.15|19590.47|19470.47|10
1639359840000|2021-12-13 01:44:00|19592.22|19472.22|19594.05|19474.05|19594.05|19474.05|19591.9|19471.9|10
1639359850000|2021-12-13 01:44:10|19594.52|19474.52|19597.9|19477.9|19597.9|19477.9|19594.52|19474.52|10
1639359860000|2021-12-13 01:44:20|19598.06|19478.06|19599.36|19479.36|19599.36|19479.36|19597.96|19477.96|10
1639359870000|2021-12-13 01:44:30|19599.76|19479.76|19601.84|19481.84|19602.21|19482.21|19599.76|19479.76|10
1639359880000|2021-12-13 01:44:40|19601.52|19481.52|19605.51|19485.51|19605.51|19485.51|19601.52|19481.52|10
1639359890000|2021-12-13 01:44:50|19607.93|19487.93|19608.34|19488.34|19608.36|19488.36|19607.48|19487.48|10
1639359900000|2021-12-13 01:45:00|19607.88|19487.88|19606.18|19486.18|19608.17|19488.17|19606.18|19486.18|10
1639359910000|2021-12-13 01:45:10|19606.47|19486.47|19607.82|19487.82|19608.61|19488.61|19606.33|19486.33|10
1639359920000|2021-12-13 01:45:20|19607.6|19487.6|19611.09|19491.09|19612.29|19492.29|19606.68|19486.68|10
1639359930000|2021-12-13 01:45:30|19611.12|19491.12|19612.77|19492.77|19612.77|19492.77|19610.47|19490.47|10
1639359940000|2021-12-13 01:45:40|19612.84|19492.84|19615.87|19495.87|19616.1|19496.1|19612.84|19492.84|10
1639359950000|2021-12-13 01:45:50|19615.81|19495.81|19617.75|19497.75|19617.75|19497.75|19615.81|19495.81|10
1639359960000|2021-12-13 01:46:00|19618.39|19498.39|19620.36|19500.36|19620.36|19500.36|19618.18|19498.18|10
1639359970000|2021-12-13 01:46:10|19620.29|19500.29|19625.76|19505.76|19625.76|19505.76|19620.29|19500.29|10
1639359980000|2021-12-13 01:46:20|19628.15|19508.15|19632.03|19512.03|19632.04|19512.04|19628.15|19508.15|10
1639359990000|2021-12-13 01:46:30|19631.79|19511.79|19630.6|19510.6|19631.87|19511.87|19630.51|19510.51|10
1639360000000|2021-12-13 01:46:40|19630.53|19510.53|19628.91|19508.91|19630.53|19510.53|19628.76|19508.76|10
1639360010000|2021-12-13 01:46:50|19629.11|19509.11|19630.79|19510.79|19630.79|19510.79|19629.11|19509.11|10
1639360020000|2021-12-13 01:47:00|19631.32|19511.32|19635.01|19515.01|19635.01|19515.01|19631.32|19511.32|10
1639360030000|2021-12-13 01:47:10|19634.38|19514.38|19633.76|19513.76|19634.53|19514.53|19633.1|19513.1|10
1639360040000|2021-12-13 01:47:20|19633.61|19513.61|19636.8|19516.8|19636.8|19516.8|19633.61|19513.61|10
1639360050000|2021-12-13 01:47:30|19637.18|19517.18|19642.05|19522.05|19642.05|19522.05|19637.18|19517.18|10
1639360060000|2021-12-13 01:47:40|19642.37|19522.37|19644.02|19524.02|19644.5|19524.5|19642.37|19522.37|10
1639360070000|2021-12-13 01:47:50|19644.08|19524.08|19644.91|19524.91|19645.83|19525.83|19644.08|19524.08|10
1639360080000|2021-12-13 01:48:00|19644.68|19524.68|19644.21|19524.21|19644.96|19524.96|19643.7|19523.7|10
1639360090000|2021-12-13 01:48:10|19644.03|19524.03|19644.19|19524.19|19645.11|19525.11|19643.92|19523.92|10
1639360100000|2021-12-13 01:48:20|19641.12|19521.12|19634.39|19514.39|19641.12|19521.12|19634.39|19514.39|10
1639360110000|2021-12-13 01:48:30|19633.86|19513.86|19622.89|19502.89|19633.86|19513.86|19622.89|19502.89|10
1639360120000|2021-12-13 01:48:40|19622.55|19502.55|19614.53|19494.53|19622.55|19502.55|19614.53|19494.53|10
1639360130000|2021-12-13 01:48:50|19613.67|19493.67|19615.77|19495.77|19615.82|19495.82|19613.67|19493.67|10
1639360140000|2021-12-13 01:49:00|19616.44|19496.44|19616.56|19496.56|19617.24|19497.24|19616|19496|10
1639360150000|2021-12-13 01:49:10|19616.65|19496.65|19614.92|19494.92|19616.65|19496.65|19614.42|19494.42|10
1639360160000|2021-12-13 01:49:20|19615.34|19495.34|19616.44|19496.44|19616.98|19496.98|19615.34|19495.34|10
1639360170000|2021-12-13 01:49:30|19616.68|19496.68|19618|19498|19618.29|19498.29|19616.68|19496.68|10
1639360180000|2021-12-13 01:49:40|19618.3|19498.3|19616.7|19496.7|19618.33|19498.33|19616.7|19496.7|9
1639360190000|2021-12-13 01:49:50|19616.9|19496.9|19615.52|19495.52|19616.9|19496.9|19615.06|19495.06|9
1639360200000|2021-12-13 01:50:00|19615.14|19495.14|19619.82|19499.82|19619.82|19499.82|19615.14|19495.14|10
1639360210000|2021-12-13 01:50:10|19621.11|19501.11|19627.87|19507.87|19627.87|19507.87|19621.11|19501.11|10
1639360220000|2021-12-13 01:50:20|19629.59|19509.59|19635.31|19515.31|19635.31|19515.31|19629.57|19509.57|10
1639360230000|2021-12-13 01:50:30|19634.53|19514.53|19632.2|19512.2|19635.33|19515.33|19632.2|19512.2|10
1639360240000|2021-12-13 01:50:40|19631.54|19511.54|19631.78|19511.78|19631.78|19511.78|19630.49|19510.49|10
1639360250000|2021-12-13 01:50:50|19632.34|19512.34|19633.18|19513.18|19633.73|19513.73|19632.34|19512.34|10
1639360260000|2021-12-13 01:51:00|19632.95|19512.95|19633.13|19513.13|19634.77|19514.77|19632.95|19512.95|9
1639360270000|2021-12-13 01:51:10|19634.26|19514.26|19622.2|19502.2|19634.26|19514.26|19622.2|19502.2|10
1639360280000|2021-12-13 01:51:20|19622.31|19502.31|19619.76|19499.76|19622.31|19502.31|19619.59|19499.59|10
1639360290000|2021-12-13 01:51:30|19619.99|19499.99|19616.44|19496.44|19619.99|19499.99|19615.72|19495.72|10
1639360300000|2021-12-13 01:51:40|19616.5|19496.5|19614.36|19494.36|19617.31|19497.31|19614.36|19494.36|10
1639360310000|2021-12-13 01:51:50|19613.88|19493.88|19607.48|19487.48|19614.75|19494.75|19607.48|19487.48|10
1639360320000|2021-12-13 01:52:00|19607.04|19487.04|19602.56|19482.56|19607.04|19487.04|19602.56|19482.56|10
1639360330000|2021-12-13 01:52:10|19602.27|19482.27|19601.2|19481.2|19602.48|19482.48|19600.11|19480.11|10
1639360340000|2021-12-13 01:52:20|19601.44|19481.44|19600.37|19480.37|19602.39|19482.39|19600.37|19480.37|10
1639360350000|2021-12-13 01:52:30|19600.29|19480.29|19602.66|19482.66|19602.66|19482.66|19600.29|19480.29|9
1639360360000|2021-12-13 01:52:40|19602.5|19482.5|19603.39|19483.39|19603.82|19483.82|19601.85|19481.85|9
1639360370000|2021-12-13 01:52:50|19603.13|19483.13|19600.94|19480.94|19603.37|19483.37|19600.63|19480.63|9
1639360380000|2021-12-13 01:53:00|19600.84|19480.84|19602.67|19482.67|19602.67|19482.67|19600.82|19480.82|10
1639360390000|2021-12-13 01:53:10|19602.32|19482.32|19601.82|19481.82|19602.32|19482.32|19601.53|19481.53|8
1639360400000|2021-12-13 01:53:20|19601.68|19481.68|19600.01|19480.01|19601.68|19481.68|19600.01|19480.01|10
1639360410000|2021-12-13 01:53:30|19599.96|19479.96|19594.98|19474.98|19599.96|19479.96|19594.45|19474.45|10
1639360420000|2021-12-13 01:53:40|19594.91|19474.91|19594.04|19474.04|19594.98|19474.98|19593.74|19473.74|10
1639360430000|2021-12-13 01:53:50|19594.09|19474.09|19590.9|19470.9|19594.09|19474.09|19590.42|19470.42|10
1639360440000|2021-12-13 01:54:00|19590.68|19470.68|19589.59|19469.59|19590.68|19470.68|19589.34|19469.34|10
1639360450000|2021-12-13 01:54:10|19589.36|19469.36|19583.15|19463.15|19589.36|19469.36|19583.15|19463.15|10
1639360460000|2021-12-13 01:54:20|19583.31|19463.31|19577.17|19457.17|19583.31|19463.31|19577.17|19457.17|10
1639360470000|2021-12-13 01:54:30|19576.77|19456.77|19573.05|19453.05|19576.77|19456.77|19572.49|19452.49|10
1639360480000|2021-12-13 01:54:40|19572.25|19452.25|19561.54|19441.54|19572.25|19452.25|19561.54|19441.54|10
1639360490000|2021-12-13 01:54:50|19561.28|19441.28|19556.42|19436.42|19561.28|19441.28|19556.42|19436.42|10
1639360500000|2021-12-13 01:55:00|19555.29|19435.29|19555.89|19435.89|19556.33|19436.33|19555|19435|10
1639360510000|2021-12-13 01:55:10|19555.16|19435.16|19550|19430|19555.16|19435.16|19549.61|19429.61|10
1639360520000|2021-12-13 01:55:20|19549.87|19429.87|19545.01|19425.01|19549.87|19429.87|19545.01|19425.01|10
1639360530000|2021-12-13 01:55:30|19544.42|19424.42|19540.4|19420.4|19544.42|19424.42|19540.4|19420.4|10
1639360540000|2021-12-13 01:55:40|19540.64|19420.64|19541.24|19421.24|19541.25|19421.25|19538.91|19418.91|9
1639360550000|2021-12-13 01:55:50|19541.71|19421.71|19541.44|19421.44|19542.16|19422.16|19537.79|19417.79|10
1639360560000|2021-12-13 01:56:00|19541.83|19421.83|19550.77|19430.77|19550.77|19430.77|19541.83|19421.83|10
1639360570000|2021-12-13 01:56:10|19550.99|19430.99|19552.09|19432.09|19552.83|19432.83|19550.99|19430.99|10
1639360580000|2021-12-13 01:56:20|19551.98|19431.98|19554.54|19434.54|19554.54|19434.54|19551.61|19431.61|10
1639360590000|2021-12-13 01:56:30|19554.6|19434.6|19556.52|19436.52|19556.52|19436.52|19554.6|19434.6|10
1639360600000|2021-12-13 01:56:40|19556.47|19436.47|19560.04|19440.04|19560.04|19440.04|19556.22|19436.22|9
1639360610000|2021-12-13 01:56:50|19559.39|19439.39|19560|19440|19560.53|19440.53|19559.15|19439.15|10
1639360620000|2021-12-13 01:57:00|19560.87|19440.87|19560.68|19440.68|19561.17|19441.17|19560.3|19440.3|10
1639360630000|2021-12-13 01:57:10|19560.76|19440.76|19562|19442|19562.14|19442.14|19560.29|19440.29|10
1639360640000|2021-12-13 01:57:20|19562.33|19442.33|19562.73|19442.73|19562.73|19442.73|19560.63|19440.63|10
1639360650000|2021-12-13 01:57:30|19562|19442|19562.67|19442.67|19563.21|19443.21|19561.61|19441.61|10
1639360660000|2021-12-13 01:57:40|19562.18|19442.18|19562.8|19442.8|19563.25|19443.25|19562.18|19442.18|10
1639360670000|2021-12-13 01:57:50|19562.53|19442.53|19552.16|19432.16|19562.53|19442.53|19552.16|19432.16|10
1639360680000|2021-12-13 01:58:00|19551.83|19431.83|19546.66|19426.66|19551.83|19431.83|19546.01|19426.01|10
1639360690000|2021-12-13 01:58:10|19546.69|19426.69|19542.22|19422.22|19546.69|19426.69|19542.22|19422.22|10
1639360700000|2021-12-13 01:58:20|19542.1|19422.1|19540.76|19420.76|19542.1|19422.1|19540.76|19420.76|10
1639360710000|2021-12-13 01:58:30|19540.81|19420.81|19542.03|19422.03|19542.12|19422.12|19540.66|19420.66|9
1639360720000|2021-12-13 01:58:40|19541.98|19421.98|19541.72|19421.72|19542.5|19422.5|19540.73|19420.73|10
1639360730000|2021-12-13 01:58:50|19541.57|19421.57|19544.34|19424.34|19544.38|19424.38|19541.57|19421.57|10
1639360740000|2021-12-13 01:59:00|19545.04|19425.04|19546.78|19426.78|19546.78|19426.78|19544.34|19424.34|10
1639360750000|2021-12-13 01:59:10|19546.73|19426.73|19549.85|19429.85|19549.85|19429.85|19546.73|19426.73|10
1639360760000|2021-12-13 01:59:20|19549.78|19429.78|19550.08|19430.08|19551.13|19431.13|19549.5|19429.5|10
1639360770000|2021-12-13 01:59:30|19550.1|19430.1|19545.9|19425.9|19550.1|19430.1|19545.9|19425.9|10
1639360780000|2021-12-13 01:59:40|19545.74|19425.74|19534.53|19414.53|19545.74|19425.74|19534.53|19414.53|10
1639360790000|2021-12-13 01:59:50|19534.43|19414.43|19517.21|19397.21|19534.43|19414.43|19517.21|19397.21|10
1639360800000|2021-12-13 02:00:00|19515.86|19395.86|19495.02|19375.02|19516.43|19396.43|19494.77|19374.77|10
1639360810000|2021-12-13 02:00:10|19495|19375|19495.36|19375.36|19495.93|19375.93|19493.56|19373.56|10
1639360820000|2021-12-13 02:00:20|19495.2|19375.2|19494.39|19374.39|19495.44|19375.44|19492.5|19372.5|10
1639360830000|2021-12-13 02:00:30|19493.6|19373.6|19488.66|19368.66|19493.6|19373.6|19488.02|19368.02|10
1639360840000|2021-12-13 02:00:40|19488.88|19368.88|19488.59|19368.59|19489.83|19369.83|19486.94|19366.94|10
1639360850000|2021-12-13 02:00:50|19488.25|19368.25|19493.8|19373.8|19493.8|19373.8|19488.25|19368.25|10
1639360860000|2021-12-13 02:01:00|19494.8|19374.8|19507.65|19387.65|19507.65|19387.65|19494.8|19374.8|10
1639360870000|2021-12-13 02:01:10|19508.65|19388.65|19514.2|19394.2|19514.2|19394.2|19508.11|19388.11|10
1639360880000|2021-12-13 02:01:20|19514.84|19394.84|19515.97|19395.97|19515.97|19395.97|19514.25|19394.25|9
1639360890000|2021-12-13 02:01:30|19515.09|19395.09|19518.65|19398.65|19518.65|19398.65|19515.09|19395.09|9
1639360900000|2021-12-13 02:01:40|19517.67|19397.67|19522.71|19402.71|19522.71|19402.71|19517.67|19397.67|10
1639360910000|2021-12-13 02:01:50|19524.64|19404.64|19527.98|19407.98|19528.13|19408.13|19524.64|19404.64|10
1639360920000|2021-12-13 02:02:00|19528|19408|19530.3|19410.3|19531.15|19411.15|19528|19408|10
1639360930000|2021-12-13 02:02:10|19531.14|19411.14|19533.41|19413.41|19533.52|19413.52|19531.14|19411.14|10
1639360940000|2021-12-13 02:02:20|19533.94|19413.94|19537.34|19417.34|19537.36|19417.36|19533.94|19413.94|8
1639360950000|2021-12-13 02:02:30|19537.42|19417.42|19540.55|19420.55|19541.09|19421.09|19537.42|19417.42|10
1639360960000|2021-12-13 02:02:40|19540.94|19420.94|19549.8|19429.8|19549.8|19429.8|19540.94|19420.94|10
1639360970000|2021-12-13 02:02:50|19549.12|19429.12|19563.18|19443.18|19563.18|19443.18|19548.72|19428.72|10
1639360980000|2021-12-13 02:03:00|19563.46|19443.46|19579.8|19459.8|19579.8|19459.8|19563.46|19443.46|10
1639360990000|2021-12-13 02:03:10|19581.05|19461.05|19584.46|19464.46|19585.52|19465.52|19581.05|19461.05|10
1639361000000|2021-12-13 02:03:20|19584.49|19464.49|19580.8|19460.8|19585.12|19465.12|19580.35|19460.35|10
1639361010000|2021-12-13 02:03:30|19581.34|19461.34|19581.34|19461.34|19582.01|19462.01|19581.13|19461.13|10
1639361020000|2021-12-13 02:03:40|19581.39|19461.39|19580.2|19460.2|19581.39|19461.39|19579.84|19459.84|10
1639361030000|2021-12-13 02:03:50|19580.69|19460.69|19581.04|19461.04|19582.87|19462.87|19580.69|19460.69|10
1639361040000|2021-12-13 02:04:00|19580.57|19460.57|19579.37|19459.37|19580.94|19460.94|19578.46|19458.46|10
1639361050000|2021-12-13 02:04:10|19579.25|19459.25|19578.76|19458.76|19580.27|19460.27|19578.76|19458.76|10
1639361060000|2021-12-13 02:04:20|19578.69|19458.69|19576.5|19456.5|19578.69|19458.69|19576.5|19456.5|10
1639361070000|2021-12-13 02:04:30|19575.91|19455.91|19571.95|19451.95|19575.91|19455.91|19571.95|19451.95|10
1639361080000|2021-12-13 02:04:40|19571.96|19451.96|19570.44|19450.44|19572.02|19452.02|19570.05|19450.05|10
1639361090000|2021-12-13 02:04:50|19570.36|19450.36|19569.51|19449.51|19570.36|19450.36|19568.9|19448.9|10
1639361100000|2021-12-13 02:05:00|19569.84|19449.84|19569.55|19449.55|19570.57|19450.57|19569.31|19449.31|10
1639361110000|2021-12-13 02:05:10|19569.8|19449.8|19569.23|19449.23|19569.8|19449.8|19568.13|19448.13|10
1639361120000|2021-12-13 02:05:20|19570.5|19450.5|19576.15|19456.15|19576.15|19456.15|19570.5|19450.5|10
1639361130000|2021-12-13 02:05:30|19575.54|19455.54|19581.78|19461.78|19581.78|19461.78|19575.54|19455.54|10
1639361140000|2021-12-13 02:05:40|19582.25|19462.25|19587.47|19467.47|19587.47|19467.47|19582.25|19462.25|10
1639361150000|2021-12-13 02:05:50|19587.59|19467.59|19596.11|19476.11|19596.11|19476.11|19587.59|19467.59|10
1639361160000|2021-12-13 02:06:00|19595.8|19475.8|19599.77|19479.77|19599.77|19479.77|19595.11|19475.11|10
1639361170000|2021-12-13 02:06:10|19600.08|19480.08|19599.29|19479.29|19600.43|19480.43|19599.29|19479.29|10
1639361180000|2021-12-13 02:06:20|19599.57|19479.57|19597.96|19477.96|19599.65|19479.65|19597.59|19477.59|10
1639361190000|2021-12-13 02:06:30|19597.59|19477.59|19600.15|19480.15|19600.15|19480.15|19597.59|19477.59|10
1639361200000|2021-12-13 02:06:40|19600.09|19480.09|19606.53|19486.53|19606.53|19486.53|19600.09|19480.09|10
1639361210000|2021-12-13 02:06:50|19607.17|19487.17|19616.62|19496.62|19616.67|19496.67|19607.17|19487.17|10
1639361220000|2021-12-13 02:07:00|19617.1|19497.1|19618.81|19498.81|19619.38|19499.38|19617.1|19497.1|10
1639361230000|2021-12-13 02:07:10|19618.68|19498.68|19617.35|19497.35|19618.82|19498.82|19617.35|19497.35|10
1639361240000|2021-12-13 02:07:20|19617.2|19497.2|19617.21|19497.21|19617.21|19497.21|19615.85|19495.85|10
1639361250000|2021-12-13 02:07:30|19616.81|19496.81|19614.16|19494.16|19616.89|19496.89|19614.16|19494.16|10
1639361260000|2021-12-13 02:07:40|19613.93|19493.93|19612.29|19492.29|19613.93|19493.93|19612.29|19492.29|10
1639361270000|2021-12-13 02:07:50|19612.48|19492.48|19612.45|19492.45|19612.48|19492.48|19610.96|19490.96|10
1639361280000|2021-12-13 02:08:00|19612.31|19492.31|19612.21|19492.21|19614.05|19494.05|19612.21|19492.21|10
1639361290000|2021-12-13 02:08:10|19611.93|19491.93|19612.94|19492.94|19612.94|19492.94|19611.78|19491.78|10
1639361300000|2021-12-13 02:08:20|19613.05|19493.05|19611.18|19491.18|19613.62|19493.62|19610.87|19490.87|10
1639361310000|2021-12-13 02:08:30|19611.08|19491.08|19610.73|19490.73|19611.08|19491.08|19609.24|19489.24|10
1639361320000|2021-12-13 02:08:40|19610.66|19490.66|19608.59|19488.59|19611|19491|19608.59|19488.59|10
1639361330000|2021-12-13 02:08:50|19609.82|19489.82|19610.3|19490.3|19610.49|19490.49|19608.41|19488.41|10
1639361340000|2021-12-13 02:09:00|19610.75|19490.75|19616.4|19496.4|19616.4|19496.4|19610.75|19490.75|10
1639361350000|2021-12-13 02:09:10|19616.58|19496.58|19616.55|19496.55|19617.76|19497.76|19616.31|19496.31|10
1639361360000|2021-12-13 02:09:20|19616.49|19496.49|19615.09|19495.09|19617.25|19497.25|19614.23|19494.23|10
1639361370000|2021-12-13 02:09:30|19614.26|19494.26|19613.85|19493.85|19614.54|19494.54|19613.61|19493.61|10
1639361380000|2021-12-13 02:09:40|19613.99|19493.99|19614.42|19494.42|19615.2|19495.2|19613.99|19493.99|10
1639361390000|2021-12-13 02:09:50|19615.08|19495.08|19616.45|19496.45|19616.49|19496.49|19615.08|19495.08|9
1639361400000|2021-12-13 02:10:00|19616.6|19496.6|19616.3|19496.3|19616.95|19496.95|19614.96|19494.96|10
1639361410000|2021-12-13 02:10:10|19616.66|19496.66|19619.16|19499.16|19619.16|19499.16|19616.66|19496.66|9
1639361420000|2021-12-13 02:10:20|19619.02|19499.02|19618.2|19498.2|19619.05|19499.05|19617.52|19497.52|10
1639361430000|2021-12-13 02:10:30|19617.98|19497.98|19617.42|19497.42|19619|19499|19617.42|19497.42|10
1639361440000|2021-12-13 02:10:40|19617.87|19497.87|19617.79|19497.79|19619.67|19499.67|19617.79|19497.79|9
1639361450000|2021-12-13 02:10:50|19617.03|19497.03|19615.89|19495.89|19617.03|19497.03|19615.89|19495.89|10
1639361460000|2021-12-13 02:11:00|19615.66|19495.66|19613.35|19493.35|19615.66|19495.66|19613.35|19493.35|10
1639361470000|2021-12-13 02:11:10|19613.17|19493.17|19611.51|19491.51|19613.17|19493.17|19611.51|19491.51|10
1639361480000|2021-12-13 02:11:20|19611.17|19491.17|19607.5|19487.5|19611.17|19491.17|19607.5|19487.5|10
1639361490000|2021-12-13 02:11:30|19607.63|19487.63|19602.1|19482.1|19607.63|19487.63|19602.1|19482.1|10
1639361500000|2021-12-13 02:11:40|19601.68|19481.68|19596.64|19476.64|19601.68|19481.68|19596.64|19476.64|10
1639361510000|2021-12-13 02:11:50|19596.5|19476.5|19595.44|19475.44|19597.41|19477.41|19595.44|19475.44|10
1639361520000|2021-12-13 02:12:00|19595.61|19475.61|19594.63|19474.63|19595.61|19475.61|19594.63|19474.63|10
1639361530000|2021-12-13 02:12:10|19595.07|19475.07|19594.36|19474.36|19595.84|19475.84|19594.34|19474.34|9
1639361540000|2021-12-13 02:12:20|19595.05|19475.05|19596.14|19476.14|19596.3|19476.3|19594.61|19474.61|10
1639361550000|2021-12-13 02:12:30|19595.86|19475.86|19595.96|19475.96|19596.8|19476.8|19595.4|19475.4|10
1639361560000|2021-12-13 02:12:40|19596.03|19476.03|19595.05|19475.05|19596.11|19476.11|19595.05|19475.05|9
1639361570000|2021-12-13 02:12:50|19594.42|19474.42|19595.43|19475.43|19595.43|19475.43|19594.42|19474.42|10
1639361580000|2021-12-13 02:13:00|19595.39|19475.39|19595.29|19475.29|19596.16|19476.16|19595.29|19475.29|10
1639361590000|2021-12-13 02:13:10|19594.77|19474.77|19597.75|19477.75|19597.75|19477.75|19594.76|19474.76|10
1639361600000|2021-12-13 02:13:20|19597.76|19477.76|19599.25|19479.25|19599.25|19479.25|19597.76|19477.76|9
1639361610000|2021-12-13 02:13:30|19599.79|19479.79|19600.2|19480.2|19601.07|19481.07|19599.79|19479.79|10
1639361620000|2021-12-13 02:13:40|19600.25|19480.25|19597.77|19477.77|19600.25|19480.25|19597.77|19477.77|10
1639361630000|2021-12-13 02:13:50|19597.54|19477.54|19597.63|19477.63|19597.69|19477.69|19597.25|19477.25|8
1639361640000|2021-12-13 02:14:00|19597.76|19477.76|19598.17|19478.17|19600.01|19480.01|19597.76|19477.76|10
1639361650000|2021-12-13 02:14:10|19598.11|19478.11|19593.18|19473.18|19598.11|19478.11|19593.18|19473.18|10
1639361660000|2021-12-13 02:14:20|19593|19473|19591.43|19471.43|19593|19473|19590.94|19470.94|9
1639361670000|2021-12-13 02:14:30|19591.83|19471.83|19592.97|19472.97|19593.5|19473.5|19591.72|19471.72|10
1639361680000|2021-12-13 02:14:40|19592.89|19472.89|19593.72|19473.72|19594.63|19474.63|19592.89|19472.89|10
1639361690000|2021-12-13 02:14:50|19593.5|19473.5|19589.95|19469.95|19593.5|19473.5|19589.71|19469.71|10
1639361700000|2021-12-13 02:15:00|19590.55|19470.55|19593.98|19473.98|19593.98|19473.98|19590.55|19470.55|10
1639361710000|2021-12-13 02:15:10|19594.18|19474.18|19593.92|19473.92|19594.66|19474.66|19593.49|19473.49|10
1639361720000|2021-12-13 02:15:20|19593.5|19473.5|19595.17|19475.17|19595.28|19475.28|19593.48|19473.48|10
1639361730000|2021-12-13 02:15:30|19594.66|19474.66|19594.2|19474.2|19594.66|19474.66|19593.7|19473.7|10
1639361740000|2021-12-13 02:15:40|19593.63|19473.63|19597.09|19477.09|19597.09|19477.09|19593.2|19473.2|10
1639361750000|2021-12-13 02:15:50|19596.71|19476.71|19597.47|19477.47|19597.47|19477.47|19595.94|19475.94|10
1639361760000|2021-12-13 02:16:00|19597.33|19477.33|19597.32|19477.32|19598.21|19478.21|19596.83|19476.83|10
1639361770000|2021-12-13 02:16:10|19597.27|19477.27|19596.34|19476.34|19597.27|19477.27|19596.08|19476.08|9
1639361780000|2021-12-13 02:16:20|19596.6|19476.6|19594.93|19474.93|19596.6|19476.6|19594.93|19474.93|10
1639361790000|2021-12-13 02:16:30|19594.59|19474.59|19593.16|19473.16|19594.73|19474.73|19593.09|19473.09|9
1639361800000|2021-12-13 02:16:40|19592.98|19472.98|19592.75|19472.75|19593.81|19473.81|19592.29|19472.29|10
1639361810000|2021-12-13 02:16:50|19590.83|19470.83|19582.98|19462.98|19590.83|19470.83|19582.98|19462.98|10
1639361820000|2021-12-13 02:17:00|19582.33|19462.33|19581.02|19461.02|19582.47|19462.47|19580.44|19460.44|10
1639361830000|2021-12-13 02:17:10|19579.66|19459.66|19577.51|19457.51|19579.91|19459.91|19577.51|19457.51|10
1639361840000|2021-12-13 02:17:20|19577.17|19457.17|19575.26|19455.26|19577.17|19457.17|19574.85|19454.85|9
1639361850000|2021-12-13 02:17:30|19575.35|19455.35|19574.29|19454.29|19575.36|19455.36|19574.1|19454.1|9
1639361860000|2021-12-13 02:17:40|19574.04|19454.04|19571.99|19451.99|19574.04|19454.04|19571.99|19451.99|10
1639361870000|2021-12-13 02:17:50|19572.25|19452.25|19571.53|19451.53|19572.48|19452.48|19570.67|19450.67|10
1639361880000|2021-12-13 02:18:00|19572.44|19452.44|19569.2|19449.2|19572.58|19452.58|19569.2|19449.2|9
1639361890000|2021-12-13 02:18:10|19569.22|19449.22|19564.65|19444.65|19569.22|19449.22|19564.65|19444.65|9
1639361900000|2021-12-13 02:18:20|19564.96|19444.96|19556.46|19436.46|19564.96|19444.96|19556.46|19436.46|10
1639361910000|2021-12-13 02:18:30|19557.27|19437.27|19554.79|19434.79|19557.4|19437.4|19554.42|19434.42|10
1639361920000|2021-12-13 02:18:40|19554.39|19434.39|19556.89|19436.89|19556.89|19436.89|19554.39|19434.39|10
1639361930000|2021-12-13 02:18:50|19558.28|19438.28|19561.22|19441.22|19561.22|19441.22|19558.28|19438.28|10
1639361940000|2021-12-13 02:19:00|19560.55|19440.55|19567.98|19447.98|19567.98|19447.98|19560.55|19440.55|10
1639361950000|2021-12-13 02:19:10|19568.61|19448.61|19573.03|19453.03|19573.03|19453.03|19568.56|19448.56|10
1639361960000|2021-12-13 02:19:20|19572.74|19452.74|19573.13|19453.13|19573.13|19453.13|19572.3|19452.3|10
1639361970000|2021-12-13 02:19:30|19573.14|19453.14|19575.95|19455.95|19576.3|19456.3|19573.14|19453.14|10
1639361980000|2021-12-13 02:19:40|19576.51|19456.51|19580.64|19460.64|19580.78|19460.78|19576.51|19456.51|9
1639361990000|2021-12-13 02:19:50|19585.14|19465.14|19583.96|19463.96|19585.95|19465.95|19583.96|19463.96|10
1639362000000|2021-12-13 02:20:00|19584.37|19464.37|19585.55|19465.55|19585.55|19465.55|19583.89|19463.89|9
1639362010000|2021-12-13 02:20:10|19585.73|19465.73|19590.1|19470.1|19590.1|19470.1|19585.73|19465.73|10
1639362020000|2021-12-13 02:20:20|19589.69|19469.69|19593.65|19473.65|19593.65|19473.65|19589.35|19469.35|10
1639362030000|2021-12-13 02:20:30|19593.85|19473.85|19595.18|19475.18|19596.05|19476.05|19593.85|19473.85|10
1639362040000|2021-12-13 02:20:40|19595.08|19475.08|19593.37|19473.37|19595.08|19475.08|19593.37|19473.37|10
1639362050000|2021-12-13 02:20:50|19593.86|19473.86|19595.16|19475.16|19595.4|19475.4|19593.86|19473.86|10
1639362060000|2021-12-13 02:21:00|19595|19475|19597.55|19477.55|19597.55|19477.55|19595|19475|10
1639362070000|2021-12-13 02:21:10|19598|19478|19602.37|19482.37|19602.37|19482.37|19598|19478|9
1639362080000|2021-12-13 02:21:20|19602.31|19482.31|19600.89|19480.89|19602.31|19482.31|19600.87|19480.87|10
1639362090000|2021-12-13 02:21:30|19601.52|19481.52|19603.17|19483.17|19603.17|19483.17|19600.95|19480.95|9
1639362100000|2021-12-13 02:21:40|19602.84|19482.84|19603.6|19483.6|19603.6|19483.6|19602.56|19482.56|10
1639362110000|2021-12-13 02:21:50|19602.55|19482.55|19603.89|19483.89|19604.14|19484.14|19602.55|19482.55|9
1639362120000|2021-12-13 02:22:00|19603.92|19483.92|19602.1|19482.1|19604.01|19484.01|19602.1|19482.1|10
1639362130000|2021-12-13 02:22:10|19604.64|19484.64|19603.97|19483.97|19604.64|19484.64|19603.59|19483.59|10
1639362140000|2021-12-13 02:22:20|19604.13|19484.13|19603.3|19483.3|19604.42|19484.42|19603.14|19483.14|10
1639362150000|2021-12-13 02:22:30|19602.93|19482.93|19606.7|19486.7|19606.75|19486.75|19602.93|19482.93|10
1639362160000|2021-12-13 02:22:40|19606.68|19486.68|19607.32|19487.32|19607.38|19487.38|19606.55|19486.55|9
1639362170000|2021-12-13 02:22:50|19607.1|19487.1|19606.94|19486.94|19608.13|19488.13|19606.94|19486.94|9
1639362180000|2021-12-13 02:23:00|19607.34|19487.34|19607.54|19487.54|19607.88|19487.88|19607.06|19487.06|10
1639362190000|2021-12-13 02:23:10|19607.03|19487.03|19604.69|19484.69|19607.32|19487.32|19604.35|19484.35|10
1639362200000|2021-12-13 02:23:20|19604.04|19484.04|19602.42|19482.42|19604.04|19484.04|19602.42|19482.42|10
1639362210000|2021-12-13 02:23:30|19602.41|19482.41|19594.34|19474.34|19602.41|19482.41|19594.34|19474.34|10
1639362220000|2021-12-13 02:23:40|19593.8|19473.8|19591.16|19471.16|19594.08|19474.08|19591.04|19471.04|10
1639362230000|2021-12-13 02:23:50|19591.3|19471.3|19590.62|19470.62|19592.26|19472.26|19590.62|19470.62|10
1639362240000|2021-12-13 02:24:00|19590.66|19470.66|19583.53|19463.53|19590.66|19470.66|19583.53|19463.53|10
1639362250000|2021-12-13 02:24:10|19582.79|19462.79|19580.66|19460.66|19582.79|19462.79|19579.94|19459.94|9
1639362260000|2021-12-13 02:24:20|19580.63|19460.63|19578.52|19458.52|19580.63|19460.63|19578.52|19458.52|10
1639362270000|2021-12-13 02:24:30|19578.23|19458.23|19578.07|19458.07|19578.46|19458.46|19577.81|19457.81|9
1639362280000|2021-12-13 02:24:40|19579.15|19459.15|19578.64|19458.64|19579.91|19459.91|19578.64|19458.64|10
1639362290000|2021-12-13 02:24:50|19578.84|19458.84|19580.19|19460.19|19580.2|19460.2|19578.68|19458.68|10
1639362300000|2021-12-13 02:25:00|19580.23|19460.23|19578.4|19458.4|19580.23|19460.23|19578.4|19458.4|9
1639362310000|2021-12-13 02:25:10|19578.25|19458.25|19577.47|19457.47|19578.25|19458.25|19576.91|19456.91|10
1639362320000|2021-12-13 02:25:20|19577.8|19457.8|19577.45|19457.45|19578.31|19458.31|19577.36|19457.36|9
1639362330000|2021-12-13 02:25:30|19577.26|19457.26|19573.66|19453.66|19577.26|19457.26|19573.66|19453.66|10
1639362340000|2021-12-13 02:25:40|19573.53|19453.53|19573.09|19453.09|19574.06|19454.06|19572.68|19452.68|10
1639362350000|2021-12-13 02:25:50|19572.95|19452.95|19572.8|19452.8|19573.15|19453.15|19572.07|19452.07|9
1639362360000|2021-12-13 02:26:00|19572.83|19452.83|19575.42|19455.42|19575.42|19455.42|19572.83|19452.83|10
1639362370000|2021-12-13 02:26:10|19575.64|19455.64|19575.04|19455.04|19575.64|19455.64|19574.8|19454.8|10
1639362380000|2021-12-13 02:26:20|19574.81|19454.81|19572.4|19452.4|19574.81|19454.81|19572.4|19452.4|9
1639362390000|2021-12-13 02:26:30|19572.43|19452.43|19569.2|19449.2|19572.43|19452.43|19569.03|19449.03|10
1639362400000|2021-12-13 02:26:40|19569.05|19449.05|19565.8|19445.8|19569.22|19449.22|19565.8|19445.8|10
1639362410000|2021-12-13 02:26:50|19565.79|19445.79|19559.56|19439.56|19565.79|19445.79|19559.49|19439.49|10
1639362420000|2021-12-13 02:27:00|19559.2|19439.2|19556.4|19436.4|19559.2|19439.2|19556.4|19436.4|10
1639362430000|2021-12-13 02:27:10|19556.7|19436.7|19557.43|19437.43|19557.47|19437.47|19556.69|19436.69|10
1639362440000|2021-12-13 02:27:20|19557.41|19437.41|19555.07|19435.07|19557.41|19437.41|19555.07|19435.07|10
1639362450000|2021-12-13 02:27:30|19554.43|19434.43|19555.43|19435.43|19555.6|19435.6|19554.43|19434.43|10
1639362460000|2021-12-13 02:27:40|19555.7|19435.7|19556.38|19436.38|19556.38|19436.38|19555.7|19435.7|8
1639362470000|2021-12-13 02:27:50|19554.45|19434.45|19553.29|19433.29|19554.63|19434.63|19553.29|19433.29|10
1639362480000|2021-12-13 02:28:00|19553.39|19433.39|19552.74|19432.74|19553.42|19433.42|19552.74|19432.74|10
1639362490000|2021-12-13 02:28:10|19552.69|19432.69|19553.13|19433.13|19553.13|19433.13|19552.15|19432.15|10
1639362500000|2021-12-13 02:28:20|19558.24|19438.24|19561.1|19441.1|19561.33|19441.33|19558.24|19438.24|10
1639362510000|2021-12-13 02:28:30|19561.13|19441.13|19557.06|19437.06|19561.13|19441.13|19556.74|19436.74|10
1639362520000|2021-12-13 02:28:40|19557.24|19437.24|19556.69|19436.69|19557.68|19437.68|19555.79|19435.79|10
1639362530000|2021-12-13 02:28:50|19556.3|19436.3|19557.2|19437.2|19557.34|19437.34|19556.3|19436.3|10
1639362540000|2021-12-13 02:29:00|19557.26|19437.26|19558.44|19438.44|19558.61|19438.61|19557.26|19437.26|9
1639362550000|2021-12-13 02:29:10|19558.87|19438.87|19557.49|19437.49|19558.87|19438.87|19557.49|19437.49|8
1639362560000|2021-12-13 02:29:20|19557.33|19437.33|19557.44|19437.44|19557.89|19437.89|19556.97|19436.97|10
1639362570000|2021-12-13 02:29:30|19558.34|19438.34|19556.74|19436.74|19558.34|19438.34|19556.74|19436.74|10
1639362580000|2021-12-13 02:29:40|19556.41|19436.41|19552.86|19432.86|19556.51|19436.51|19552.32|19432.32|10
1639362590000|2021-12-13 02:29:50|19552.78|19432.78|19546.14|19426.14|19552.78|19432.78|19546.14|19426.14|10
1639362600000|2021-12-13 02:30:00|19546.76|19426.76|19546.66|19426.66|19546.98|19426.98|19545.73|19425.73|10
1639362610000|2021-12-13 02:30:10|19547.25|19427.25|19543.19|19423.19|19547.52|19427.52|19543.19|19423.19|10
1639362620000|2021-12-13 02:30:20|19542.89|19422.89|19534.84|19414.84|19542.89|19422.89|19534.84|19414.84|9
1639362630000|2021-12-13 02:30:30|19534.98|19414.98|19531.07|19411.07|19534.98|19414.98|19531|19411|10
1639362640000|2021-12-13 02:30:40|19531.15|19411.15|19529.79|19409.79|19531.63|19411.63|19529.79|19409.79|9
1639362650000|2021-12-13 02:30:50|19529.97|19409.97|19530.85|19410.85|19530.94|19410.94|19529.97|19409.97|10
1639362660000|2021-12-13 02:31:00|19530.42|19410.42|19532.77|19412.77|19533.01|19413.01|19530.42|19410.42|10
1639362670000|2021-12-13 02:31:10|19533.62|19413.62|19542.9|19422.9|19543.57|19423.57|19533.35|19413.35|10
1639362680000|2021-12-13 02:31:20|19543.91|19423.91|19545.51|19425.51|19545.51|19425.51|19542.98|19422.98|10
1639362690000|2021-12-13 02:31:30|19545.36|19425.36|19548.29|19428.29|19548.29|19428.29|19545.36|19425.36|10
1639362700000|2021-12-13 02:31:40|19548.47|19428.47|19552.7|19432.7|19554.51|19434.51|19548.34|19428.34|10
1639362710000|2021-12-13 02:31:50|19552.28|19432.28|19551.53|19431.53|19552.33|19432.33|19551.23|19431.23|10
1639362720000|2021-12-13 02:32:00|19551.69|19431.69|19548.54|19428.54|19551.73|19431.73|19548.54|19428.54|10
1639362730000|2021-12-13 02:32:10|19548.21|19428.21|19549.34|19429.34|19550.19|19430.19|19547.99|19427.99|10
1639362740000|2021-12-13 02:32:20|19549.22|19429.22|19546.38|19426.38|19549.22|19429.22|19546.19|19426.19|9
1639362750000|2021-12-13 02:32:30|19545.74|19425.74|19542.57|19422.57|19545.74|19425.74|19542.57|19422.57|10
1639362760000|2021-12-13 02:32:40|19542.11|19422.11|19541.19|19421.19|19542.11|19422.11|19540.19|19420.19|10
1639362770000|2021-12-13 02:32:50|19541.05|19421.05|19536.67|19416.67|19541.46|19421.46|19536.67|19416.67|10
1639362780000|2021-12-13 02:33:00|19532.45|19412.45|19523.29|19403.29|19532.45|19412.45|19523.29|19403.29|10
1639362790000|2021-12-13 02:33:10|19523.4|19403.4|19517.29|19397.29|19523.4|19403.4|19516.43|19396.43|10
1639362800000|2021-12-13 02:33:20|19516.8|19396.8|19512.2|19392.2|19517.02|19397.02|19512.2|19392.2|10
1639362810000|2021-12-13 02:33:30|19510.18|19390.18|19505.79|19385.79|19510.41|19390.41|19504.77|19384.77|10
1639362820000|2021-12-13 02:33:40|19505.88|19385.88|19501.49|19381.49|19506|19386|19501.49|19381.49|10
1639362830000|2021-12-13 02:33:50|19501.39|19381.39|19499.28|19379.28|19501.39|19381.39|19497.92|19377.92|10
1639362840000|2021-12-13 02:34:00|19499.29|19379.29|19500.26|19380.26|19500.49|19380.49|19499.17|19379.17|10
1639362850000|2021-12-13 02:34:10|19500.22|19380.22|19501.91|19381.91|19501.91|19381.91|19499.72|19379.72|10
1639362860000|2021-12-13 02:34:20|19502.71|19382.71|19500.8|19380.8|19502.71|19382.71|19500.8|19380.8|10
1639362870000|2021-12-13 02:34:30|19500.96|19380.96|19503.33|19383.33|19504.28|19384.28|19500.96|19380.96|10
1639362880000|2021-12-13 02:34:40|19503.5|19383.5|19507.71|19387.71|19507.71|19387.71|19503.5|19383.5|10
1639362890000|2021-12-13 02:34:50|19508.13|19388.13|19503.75|19383.75|19509.55|19389.55|19503.75|19383.75|10
1639362900000|2021-12-13 02:35:00|19503.43|19383.43|19503.17|19383.17|19503.69|19383.69|19502.4|19382.4|9
1639362910000|2021-12-13 02:35:10|19503.37|19383.37|19501.61|19381.61|19503.37|19383.37|19501.51|19381.51|10
1639362920000|2021-12-13 02:35:20|19501.75|19381.75|19500.67|19380.67|19501.86|19381.86|19500.52|19380.52|10
1639362930000|2021-12-13 02:35:30|19500.98|19380.98|19498.65|19378.65|19502.12|19382.12|19498.65|19378.65|10
1639362940000|2021-12-13 02:35:40|19500.09|19380.09|19490.52|19370.52|19500.37|19380.37|19490.52|19370.52|10
1639362950000|2021-12-13 02:35:50|19489.99|19369.99|19474.9|19354.9|19489.99|19369.99|19474.9|19354.9|10
1639362960000|2021-12-13 02:36:00|19475.85|19355.85|19455.16|19335.16|19475.85|19355.85|19455.16|19335.16|10
1639362970000|2021-12-13 02:36:10|19454.39|19334.39|19456.97|19336.97|19456.97|19336.97|19453.29|19333.29|9
1639362980000|2021-12-13 02:36:20|19457.05|19337.05|19464.28|19344.28|19464.28|19344.28|19457.05|19337.05|9
1639362990000|2021-12-13 02:36:30|19465.3|19345.3|19467.2|19347.2|19468.38|19348.38|19465.3|19345.3|10
1639363000000|2021-12-13 02:36:40|19468.13|19348.13|19468.08|19348.08|19468.36|19348.36|19467.17|19347.17|10
1639363010000|2021-12-13 02:36:50|19469.02|19349.02|19473.51|19353.51|19473.56|19353.56|19469.02|19349.02|10
1639363020000|2021-12-13 02:37:00|19473.39|19353.39|19475.24|19355.24|19475.24|19355.24|19473.39|19353.39|10
1639363030000|2021-12-13 02:37:10|19475.74|19355.74|19472.67|19352.67|19476.3|19356.3|19472.22|19352.22|10
1639363040000|2021-12-13 02:37:20|19472.81|19352.81|19471.19|19351.19|19472.81|19352.81|19471.19|19351.19|10
1639363050000|2021-12-13 02:37:30|19472.08|19352.08|19475.37|19355.37|19475.37|19355.37|19472.08|19352.08|10
1639363060000|2021-12-13 02:37:40|19476.51|19356.51|19483.58|19363.58|19483.58|19363.58|19476.51|19356.51|10
1639363070000|2021-12-13 02:37:50|19483.02|19363.02|19480.59|19360.59|19483.02|19363.02|19480.59|19360.59|10
1639363080000|2021-12-13 02:38:00|19480.65|19360.65|19482.93|19362.93|19483|19363|19480.31|19360.31|10
1639363090000|2021-12-13 02:38:10|19483.38|19363.38|19488.05|19368.05|19488.05|19368.05|19483.38|19363.38|9
1639363100000|2021-12-13 02:38:20|19488.43|19368.43|19492.81|19372.81|19492.81|19372.81|19487.61|19367.61|10
1639363110000|2021-12-13 02:38:30|19492.64|19372.64|19496.93|19376.93|19496.93|19376.93|19492.35|19372.35|9
1639363120000|2021-12-13 02:38:40|19497.57|19377.57|19500.04|19380.04|19500.04|19380.04|19497.57|19377.57|10
1639363130000|2021-12-13 02:38:50|19500.62|19380.62|19503.68|19383.68|19503.68|19383.68|19500.59|19380.59|10
1639363140000|2021-12-13 02:39:00|19502.28|19382.28|19507.75|19387.75|19507.86|19387.86|19502.28|19382.28|10
1639363150000|2021-12-13 02:39:10|19508.72|19388.72|19508.93|19388.93|19509.4|19389.4|19508.27|19388.27|10
1639363160000|2021-12-13 02:39:20|19509.03|19389.03|19513.5|19393.5|19513.5|19393.5|19509.03|19389.03|10
1639363170000|2021-12-13 02:39:30|19513.57|19393.57|19522.13|19402.13|19522.13|19402.13|19513.57|19393.57|7
1639363180000|2021-12-13 02:39:40|19522.8|19402.8|19530.39|19410.39|19530.77|19410.77|19522.8|19402.8|10
1639363190000|2021-12-13 02:39:50|19530.63|19410.63|19531.72|19411.72|19532.42|19412.42|19530.63|19410.63|10
1639363200000|2021-12-13 02:40:00|19531.77|19411.77|19532.74|19412.74|19532.74|19412.74|19531.58|19411.58|10
1639363210000|2021-12-13 02:40:10|19533.44|19413.44|19535.58|19415.58|19535.77|19415.77|19533.34|19413.34|10
1639363220000|2021-12-13 02:40:20|19536.15|19416.15|19535.48|19415.48|19536.16|19416.16|19535.04|19415.04|10
1639363230000|2021-12-13 02:40:30|19535.47|19415.47|19536.1|19416.1|19536.62|19416.62|19535.47|19415.47|9
1639363240000|2021-12-13 02:40:40|19536.49|19416.49|19534.58|19414.58|19536.49|19416.49|19534.49|19414.49|9
1639363250000|2021-12-13 02:40:50|19534.53|19414.53|19534|19414|19535.15|19415.15|19534|19414|10
1639363260000|2021-12-13 02:41:00|19534.66|19414.66|19532.42|19412.42|19534.75|19414.75|19532.42|19412.42|10
1639363270000|2021-12-13 02:41:10|19532.68|19412.68|19533.06|19413.06|19533.06|19413.06|19532.25|19412.25|9
1639363280000|2021-12-13 02:41:20|19533.07|19413.07|19536.53|19416.53|19536.76|19416.76|19532.73|19412.73|10
1639363290000|2021-12-13 02:41:30|19541.85|19421.85|19549.97|19429.97|19549.97|19429.97|19541.85|19421.85|10
1639363300000|2021-12-13 02:41:40|19550.12|19430.12|19554.43|19434.43|19554.99|19434.99|19549.96|19429.96|10
1639363310000|2021-12-13 02:41:50|19554.21|19434.21|19554.25|19434.25|19554.25|19434.25|19553.66|19433.66|10
1639363320000|2021-12-13 02:42:00|19553.51|19433.51|19558.25|19438.25|19558.61|19438.61|19553.51|19433.51|10
1639363330000|2021-12-13 02:42:10|19558.42|19438.42|19557.8|19437.8|19558.93|19438.93|19557.8|19437.8|10
1639363340000|2021-12-13 02:42:20|19557.79|19437.79|19556.24|19436.24|19557.79|19437.79|19556.13|19436.13|10
1639363350000|2021-12-13 02:42:30|19555.76|19435.76|19552.58|19432.58|19555.76|19435.76|19552.58|19432.58|10
1639363360000|2021-12-13 02:42:40|19552.43|19432.43|19547.61|19427.61|19552.43|19432.43|19547.61|19427.61|8
1639363370000|2021-12-13 02:42:50|19547.64|19427.64|19543.82|19423.82|19547.64|19427.64|19543.82|19423.82|10
1639363380000|2021-12-13 02:43:00|19543.8|19423.8|19538.3|19418.3|19543.8|19423.8|19538.21|19418.21|10
1639363390000|2021-12-13 02:43:10|19538|19418|19536.55|19416.55|19538|19418|19536.23|19416.23|9
1639363400000|2021-12-13 02:43:20|19536.26|19416.26|19533.37|19413.37|19536.47|19416.47|19533.37|19413.37|10
1639363410000|2021-12-13 02:43:30|19532.78|19412.78|19531.54|19411.54|19532.87|19412.87|19531.54|19411.54|10
1639363420000|2021-12-13 02:43:40|19531.23|19411.23|19525.48|19405.48|19531.23|19411.23|19525.48|19405.48|10
1639363430000|2021-12-13 02:43:50|19525.5|19405.5|19527.24|19407.24|19527.24|19407.24|19525.5|19405.5|10
1639363440000|2021-12-13 02:44:00|19527.21|19407.21|19531.02|19411.02|19531.14|19411.14|19527.21|19407.21|10
1639363450000|2021-12-13 02:44:10|19532.13|19412.13|19528.82|19408.82|19532.13|19412.13|19528.82|19408.82|9
1639363460000|2021-12-13 02:44:20|19528.38|19408.38|19525.2|19405.2|19528.63|19408.63|19525.2|19405.2|9
1639363470000|2021-12-13 02:44:30|19525.15|19405.15|19524.09|19404.09|19525.27|19405.27|19523.98|19403.98|10
1639363480000|2021-12-13 02:44:40|19524.07|19404.07|19524.34|19404.34|19524.34|19404.34|19523.53|19403.53|9
1639363490000|2021-12-13 02:44:50|19524.32|19404.32|19523.63|19403.63|19524.32|19404.32|19522.28|19402.28|10
1639363500000|2021-12-13 02:45:00|19523.47|19403.47|19523.11|19403.11|19524.16|19404.16|19523.11|19403.11|9
1639363510000|2021-12-13 02:45:10|19522.75|19402.75|19524.8|19404.8|19524.8|19404.8|19522.4|19402.4|10
1639363520000|2021-12-13 02:45:20|19524.95|19404.95|19528.7|19408.7|19528.7|19408.7|19524.95|19404.95|10
1639363530000|2021-12-13 02:45:30|19528.77|19408.77|19537.58|19417.58|19537.58|19417.58|19528.77|19408.77|10
1639363540000|2021-12-13 02:45:40|19537.73|19417.73|19539.6|19419.6|19540.15|19420.15|19537.73|19417.73|9
1639363550000|2021-12-13 02:45:50|19538.9|19418.9|19539.18|19419.18|19540.58|19420.58|19538.9|19418.9|10
1639363560000|2021-12-13 02:46:00|19539.36|19419.36|19539.01|19419.01|19539.36|19419.36|19538.32|19418.32|9
1639363570000|2021-12-13 02:46:10|19538.98|19418.98|19541.39|19421.39|19541.39|19421.39|19538.78|19418.78|10
1639363580000|2021-12-13 02:46:20|19540.41|19420.41|19548.01|19428.01|19548.01|19428.01|19540.41|19420.41|10
1639363590000|2021-12-13 02:46:30|19549.61|19429.61|19552.07|19432.07|19552.57|19432.57|19549.61|19429.61|10
1639363600000|2021-12-13 02:46:40|19552.06|19432.06|19548.68|19428.68|19552.06|19432.06|19548.57|19428.57|10
1639363610000|2021-12-13 02:46:50|19548.59|19428.59|19546.54|19426.54|19548.59|19428.59|19546.54|19426.54|9
1639363620000|2021-12-13 02:47:00|19546.63|19426.63|19544.72|19424.72|19547.08|19427.08|19544.72|19424.72|10
1639363630000|2021-12-13 02:47:10|19544.7|19424.7|19544.41|19424.41|19544.81|19424.81|19543.92|19423.92|10
1639363640000|2021-12-13 02:47:20|19543.71|19423.71|19541.48|19421.48|19543.93|19423.93|19541.48|19421.48|8
1639363650000|2021-12-13 02:47:30|19541.16|19421.16|19541.73|19421.73|19542.75|19422.75|19541.16|19421.16|10
1639363660000|2021-12-13 02:47:40|19542.1|19422.1|19543.23|19423.23|19543.4|19423.4|19542.1|19422.1|10
1639363670000|2021-12-13 02:47:50|19543.3|19423.3|19542.75|19422.75|19543.3|19423.3|19542.17|19422.17|10
1639363680000|2021-12-13 02:48:00|19542.71|19422.71|19544.77|19424.77|19544.77|19424.77|19542.71|19422.71|10
1639363690000|2021-12-13 02:48:10|19545.18|19425.18|19549.65|19429.65|19549.65|19429.65|19544.79|19424.79|10
1639363700000|2021-12-13 02:48:20|19549.95|19429.95|19550.35|19430.35|19551.78|19431.78|19549.95|19429.95|10
1639363710000|2021-12-13 02:48:30|19550.81|19430.81|19551.46|19431.46|19551.46|19431.46|19550.02|19430.02|10
1639363720000|2021-12-13 02:48:40|19551.61|19431.61|19551.31|19431.31|19552.3|19432.3|19551.2|19431.2|10
1639363730000|2021-12-13 02:48:50|19551.54|19431.54|19551.52|19431.52|19551.97|19431.97|19551.29|19431.29|9
1639363740000|2021-12-13 02:49:00|19551.45|19431.45|19549.08|19429.08|19551.45|19431.45|19549.03|19429.03|9
1639363750000|2021-12-13 02:49:10|19548.86|19428.86|19545.41|19425.41|19548.86|19428.86|19545.34|19425.34|9
1639363760000|2021-12-13 02:49:20|19545.27|19425.27|19541.26|19421.26|19545.37|19425.37|19541.26|19421.26|10
1639363770000|2021-12-13 02:49:30|19541.25|19421.25|19543.16|19423.16|19543.27|19423.27|19541.25|19421.25|8
1639363780000|2021-12-13 02:49:40|19545.05|19425.05|19544.76|19424.76|19545.87|19425.87|19544.59|19424.59|10
1639363790000|2021-12-13 02:49:50|19544.3|19424.3|19542.27|19422.27|19544.78|19424.78|19542.27|19422.27|10
1639363800000|2021-12-13 02:50:00|19541.12|19421.12|19536.34|19416.34|19541.12|19421.12|19536.34|19416.34|10
1639363810000|2021-12-13 02:50:10|19536.35|19416.35|19535.85|19415.85|19537.14|19417.14|19535.85|19415.85|10
1639363820000|2021-12-13 02:50:20|19536.21|19416.21|19536.02|19416.02|19536.62|19416.62|19536.02|19416.02|9
1639363830000|2021-12-13 02:50:30|19535.95|19415.95|19535.15|19415.15|19536.18|19416.18|19535.15|19415.15|9
1639363840000|2021-12-13 02:50:40|19535.57|19415.57|19535.87|19415.87|19535.96|19415.96|19535.57|19415.57|9
1639363850000|2021-12-13 02:50:50|19536.05|19416.05|19532.25|19412.25|19536.05|19416.05|19532.25|19412.25|9
1639363860000|2021-12-13 02:51:00|19531.76|19411.76|19530.76|19410.76|19531.76|19411.76|19529.79|19409.79|10
1639363870000|2021-12-13 02:51:10|19528.53|19408.53|19528.93|19408.93|19528.95|19408.95|19528.39|19408.39|10
1639363880000|2021-12-13 02:51:20|19528.88|19408.88|19528.99|19408.99|19529.06|19409.06|19528.67|19408.67|9
1639363890000|2021-12-13 02:51:30|19529.12|19409.12|19528.93|19408.93|19529.44|19409.44|19528.93|19408.93|7
1639363900000|2021-12-13 02:51:40|19528.61|19408.61|19526.9|19406.9|19528.73|19408.73|19526.9|19406.9|10
1639363910000|2021-12-13 02:51:50|19526.93|19406.93|19524.51|19404.51|19526.93|19406.93|19524.51|19404.51|10
1639363920000|2021-12-13 02:52:00|19524.31|19404.31|19522.95|19402.95|19524.9|19404.9|19522.86|19402.86|10
1639363930000|2021-12-13 02:52:10|19523.36|19403.36|19525.16|19405.16|19525.32|19405.32|19523.14|19403.14|10
1639363940000|2021-12-13 02:52:20|19524.7|19404.7|19524.85|19404.85|19524.86|19404.86|19524.01|19404.01|10
1639363950000|2021-12-13 02:52:30|19524.94|19404.94|19522.85|19402.85|19524.99|19404.99|19522.85|19402.85|10
1639363960000|2021-12-13 02:52:40|19522.02|19402.02|19525.28|19405.28|19525.28|19405.28|19522.02|19402.02|8
1639363970000|2021-12-13 02:52:50|19525.16|19405.16|19526.38|19406.38|19526.51|19406.51|19525.16|19405.16|10
1639363980000|2021-12-13 02:53:00|19526.36|19406.36|19528.02|19408.02|19528.02|19408.02|19526.36|19406.36|10
1639363990000|2021-12-13 02:53:10|19527.98|19407.98|19530.34|19410.34|19530.34|19410.34|19527.89|19407.89|9
1639364000000|2021-12-13 02:53:20|19530.93|19410.93|19533.31|19413.31|19533.31|19413.31|19530.93|19410.93|9
1639364010000|2021-12-13 02:53:30|19533.59|19413.59|19536.35|19416.35|19536.37|19416.37|19533.59|19413.59|8
1639364020000|2021-12-13 02:53:40|19535.85|19415.85|19536.17|19416.17|19536.17|19416.17|19535.65|19415.65|7
1639364030000|2021-12-13 02:53:50|19536.56|19416.56|19536.08|19416.08|19536.63|19416.63|19535.58|19415.58|10
1639364040000|2021-12-13 02:54:00|19536.2|19416.2|19538.6|19418.6|19538.6|19418.6|19536.2|19416.2|10
1639364050000|2021-12-13 02:54:10|19538.9|19418.9|19545.36|19425.36|19545.36|19425.36|19538.9|19418.9|10
1639364060000|2021-12-13 02:54:20|19545.51|19425.51|19545.76|19425.76|19545.99|19425.99|19544.74|19424.74|10
1639364070000|2021-12-13 02:54:30|19545.92|19425.92|19545.87|19425.87|19545.92|19425.92|19544.16|19424.16|10
1639364080000|2021-12-13 02:54:40|19546.7|19426.7|19547.61|19427.61|19547.65|19427.65|19546.7|19426.7|9
1639364090000|2021-12-13 02:54:50|19547.66|19427.66|19549.21|19429.21|19549.21|19429.21|19547.5|19427.5|9
1639364100000|2021-12-13 02:55:00|19549.29|19429.29|19549.88|19429.88|19549.88|19429.88|19549.22|19429.22|9
1639364110000|2021-12-13 02:55:10|19550.06|19430.06|19550.49|19430.49|19550.82|19430.82|19549.95|19429.95|10
1639364120000|2021-12-13 02:55:20|19551.51|19431.51|19552.47|19432.47|19552.47|19432.47|19550.65|19430.65|9
1639364130000|2021-12-13 02:55:30|19553.29|19433.29|19555.94|19435.94|19555.94|19435.94|19553.29|19433.29|10
1639364140000|2021-12-13 02:55:40|19556.95|19436.95|19561.58|19441.58|19561.93|19441.93|19556.95|19436.95|10
1639364150000|2021-12-13 02:55:50|19561.89|19441.89|19563.96|19443.96|19564.41|19444.41|19561.89|19441.89|10
1639364160000|2021-12-13 02:56:00|19564.04|19444.04|19561.44|19441.44|19564.04|19444.04|19561.14|19441.14|10
1639364170000|2021-12-13 02:56:10|19560.99|19440.99|19554.96|19434.96|19560.99|19440.99|19554.96|19434.96|10
1639364180000|2021-12-13 02:56:20|19554.58|19434.58|19554.23|19434.23|19554.58|19434.58|19553.89|19433.89|10
1639364190000|2021-12-13 02:56:30|19553.08|19433.08|19556.29|19436.29|19556.29|19436.29|19552.7|19432.7|10
1639364200000|2021-12-13 02:56:40|19556.64|19436.64|19555.1|19435.1|19557.42|19437.42|19555.1|19435.1|9
1639364210000|2021-12-13 02:56:50|19554.81|19434.81|19555.74|19435.74|19556.57|19436.57|19554.19|19434.19|10
1639364220000|2021-12-13 02:57:00|19555.42|19435.42|19557.92|19437.92|19557.92|19437.92|19555.08|19435.08|9
1639364230000|2021-12-13 02:57:10|19558.04|19438.04|19557.98|19437.98|19559.35|19439.35|19557.98|19437.98|9
1639364240000|2021-12-13 02:57:20|19557.11|19437.11|19555.78|19435.78|19557.74|19437.74|19555.71|19435.71|10
1639364250000|2021-12-13 02:57:30|19555.77|19435.77|19556.4|19436.4|19556.4|19436.4|19555.52|19435.52|10
1639364260000|2021-12-13 02:57:40|19556.22|19436.22|19559.69|19439.69|19559.69|19439.69|19556.22|19436.22|10
1639364270000|2021-12-13 02:57:50|19559.39|19439.39|19558.6|19438.6|19560|19440|19558.6|19438.6|10
1639364280000|2021-12-13 02:58:00|19558.25|19438.25|19556.46|19436.46|19558.25|19438.25|19556.34|19436.34|10
1639364290000|2021-12-13 02:58:10|19556.66|19436.66|19560.76|19440.76|19560.76|19440.76|19555.29|19435.29|9
1639364300000|2021-12-13 02:58:20|19562.26|19442.26|19565.46|19445.46|19565.46|19445.46|19562.26|19442.26|10
1639364310000|2021-12-13 02:58:30|19565.77|19445.77|19566.33|19446.33|19566.33|19446.33|19565.77|19445.77|10
1639364320000|2021-12-13 02:58:40|19566.86|19446.86|19568.16|19448.16|19568.16|19448.16|19566.74|19446.74|10
1639364330000|2021-12-13 02:58:50|19569.13|19449.13|19571.87|19451.87|19571.87|19451.87|19568.91|19448.91|10
1639364340000|2021-12-13 02:59:00|19571.95|19451.95|19572.3|19452.3|19572.4|19452.4|19571.95|19451.95|9
1639364350000|2021-12-13 02:59:10|19571.42|19451.42|19569.69|19449.69|19572.02|19452.02|19569.69|19449.69|10
1639364360000|2021-12-13 02:59:20|19568.91|19448.91|19568.73|19448.73|19568.91|19448.91|19567.59|19447.59|10
1639364370000|2021-12-13 02:59:30|19569.99|19449.99|19574.97|19454.97|19575.09|19455.09|19569.99|19449.99|9
1639364380000|2021-12-13 02:59:40|19575.33|19455.33|19568.9|19448.9|19575.33|19455.33|19568.9|19448.9|10
1639364390000|2021-12-13 02:59:50|19568.47|19448.47|19565.25|19445.25|19568.47|19448.47|19565.25|19445.25|10
1639364400000|2021-12-13 03:00:00|19564.37|19444.37|19559.28|19439.28|19564.37|19444.37|19559.28|19439.28|10
1639364410000|2021-12-13 03:00:10|19558.85|19438.85|19558.86|19438.86|19559.31|19439.31|19558.57|19438.57|10
1639364420000|2021-12-13 03:00:20|19558.58|19438.58|19554.44|19434.44|19558.58|19438.58|19554.44|19434.44|10
1639364430000|2021-12-13 03:00:30|19553.82|19433.82|19543.96|19423.96|19553.82|19433.82|19543.96|19423.96|10
1639364440000|2021-12-13 03:00:40|19542.1|19422.1|19537.38|19417.38|19542.1|19422.1|19536.83|19416.83|9
1639364450000|2021-12-13 03:00:50|19537.51|19417.51|19537.82|19417.82|19538.29|19418.29|19537.2|19417.2|10
1639364460000|2021-12-13 03:01:00|19537.62|19417.62|19537.55|19417.55|19537.72|19417.72|19536.46|19416.46|10
1639364470000|2021-12-13 03:01:10|19537.14|19417.14|19539.45|19419.45|19539.45|19419.45|19537.14|19417.14|10
1639364480000|2021-12-13 03:01:20|19540.33|19420.33|19542.51|19422.51|19542.51|19422.51|19540.33|19420.33|10
1639364490000|2021-12-13 03:01:30|19543.02|19423.02|19546.41|19426.41|19546.41|19426.41|19543.02|19423.02|10
1639364500000|2021-12-13 03:01:40|19546.46|19426.46|19546.09|19426.09|19547.86|19427.86|19545.82|19425.82|9
1639364510000|2021-12-13 03:01:50|19546.2|19426.2|19545.37|19425.37|19546.28|19426.28|19545.12|19425.12|10
1639364520000|2021-12-13 03:02:00|19544.83|19424.83|19545.07|19425.07|19545.07|19425.07|19544.57|19424.57|10
1639364530000|2021-12-13 03:02:10|19544.77|19424.77|19547.93|19427.93|19547.93|19427.93|19544.77|19424.77|10
1639364540000|2021-12-13 03:02:20|19547.89|19427.89|19547.42|19427.42|19547.94|19427.94|19547.15|19427.15|10
1639364550000|2021-12-13 03:02:30|19546.41|19426.41|19545.18|19425.18|19546.52|19426.52|19545.08|19425.08|9
1639364560000|2021-12-13 03:02:40|19545.02|19425.02|19545.11|19425.11|19546.57|19426.57|19544.99|19424.99|10
1639364570000|2021-12-13 03:02:50|19545.32|19425.32|19542.92|19422.92|19545.49|19425.49|19542.92|19422.92|10
1639364580000|2021-12-13 03:03:00|19542.74|19422.74|19540.02|19420.02|19542.74|19422.74|19540.02|19420.02|10
1639364590000|2021-12-13 03:03:10|19539.09|19419.09|19537.17|19417.17|19539.09|19419.09|19537.17|19417.17|9
1639364600000|2021-12-13 03:03:20|19537.48|19417.48|19534.27|19414.27|19537.48|19417.48|19534.27|19414.27|10
1639364610000|2021-12-13 03:03:30|19533.33|19413.33|19533.72|19413.72|19533.89|19413.89|19532.87|19412.87|10
1639364620000|2021-12-13 03:03:40|19532.96|19412.96|19531.54|19411.54|19532.96|19412.96|19531.47|19411.47|10
1639364630000|2021-12-13 03:03:50|19533.01|19413.01|19532.99|19412.99|19534.41|19414.41|19532.86|19412.86|9
1639364640000|2021-12-13 03:04:00|19533.03|19413.03|19535.02|19415.02|19535.02|19415.02|19532.88|19412.88|10
1639364650000|2021-12-13 03:04:10|19534.79|19414.79|19535.09|19415.09|19535.81|19415.81|19533.86|19413.86|10
1639364660000|2021-12-13 03:04:20|19535.03|19415.03|19534.59|19414.59|19535.39|19415.39|19533.98|19413.98|10
1639364670000|2021-12-13 03:04:30|19534.87|19414.87|19536.12|19416.12|19536.12|19416.12|19534.73|19414.73|10
1639364680000|2021-12-13 03:04:40|19535.68|19415.68|19537.11|19417.11|19538.02|19418.02|19535.67|19415.67|10
1639364690000|2021-12-13 03:04:50|19535.19|19415.19|19537.46|19417.46|19537.46|19417.46|19534.49|19414.49|10
1639364700000|2021-12-13 03:05:00|19537.24|19417.24|19538.61|19418.61|19538.61|19418.61|19537.24|19417.24|10
1639364710000|2021-12-13 03:05:10|19539.12|19419.12|19542.15|19422.15|19542.15|19422.15|19539.07|19419.07|10
1639364720000|2021-12-13 03:05:20|19542.64|19422.64|19546.04|19426.04|19546.04|19426.04|19542.64|19422.64|10
1639364730000|2021-12-13 03:05:30|19546.63|19426.63|19546.85|19426.85|19546.85|19426.85|19545.45|19425.45|9
1639364740000|2021-12-13 03:05:40|19547.81|19427.81|19550.84|19430.84|19550.84|19430.84|19547.44|19427.44|10
1639364750000|2021-12-13 03:05:50|19551.03|19431.03|19553.26|19433.26|19553.26|19433.26|19550.81|19430.81|10
1639364760000|2021-12-13 03:06:00|19553.18|19433.18|19554.98|19434.98|19554.98|19434.98|19553.18|19433.18|10
1639364770000|2021-12-13 03:06:10|19555.55|19435.55|19555|19435|19555.63|19435.63|19554.98|19434.98|9
1639364780000|2021-12-13 03:06:20|19554.96|19434.96|19556.9|19436.9|19556.9|19436.9|19554.87|19434.87|9
1639364790000|2021-12-13 03:06:30|19557.15|19437.15|19563.15|19443.15|19563.15|19443.15|19557.15|19437.15|10
1639364800000|2021-12-13 03:06:40|19563.51|19443.51|19566.19|19446.19|19566.19|19446.19|19563.51|19443.51|10
1639364810000|2021-12-13 03:06:50|19566.4|19446.4|19567.93|19447.93|19567.93|19447.93|19566|19446|10
1639364820000|2021-12-13 03:07:00|19569.29|19449.29|19569.89|19449.89|19569.96|19449.96|19569.08|19449.08|10
1639364830000|2021-12-13 03:07:10|19569.91|19449.91|19568.62|19448.62|19570.42|19450.42|19568.62|19448.62|10
1639364840000|2021-12-13 03:07:20|19568.4|19448.4|19568.42|19448.42|19568.64|19448.64|19568.14|19448.14|10
1639364850000|2021-12-13 03:07:30|19567.07|19447.07|19569.44|19449.44|19569.44|19449.44|19567.07|19447.07|9
1639364860000|2021-12-13 03:07:40|19569.26|19449.26|19569.02|19449.02|19569.56|19449.56|19568.89|19448.89|10
1639364870000|2021-12-13 03:07:50|19569.04|19449.04|19567.66|19447.66|19570.35|19450.35|19567.66|19447.66|10
1639364880000|2021-12-13 03:08:00|19567.35|19447.35|19567.13|19447.13|19568.31|19448.31|19567.13|19447.13|9
1639364890000|2021-12-13 03:08:10|19567.57|19447.57|19567.61|19447.61|19568.08|19448.08|19567.57|19447.57|9
1639364900000|2021-12-13 03:08:20|19567.83|19447.83|19570.49|19450.49|19570.49|19450.49|19567.63|19447.63|10
1639364910000|2021-12-13 03:08:30|19570.86|19450.86|19574.79|19454.79|19574.79|19454.79|19570.86|19450.86|9
1639364920000|2021-12-13 03:08:40|19574.78|19454.78|19576.28|19456.28|19576.28|19456.28|19574.78|19454.78|10
1639364930000|2021-12-13 03:08:50|19577.89|19457.89|19579.04|19459.04|19579.04|19459.04|19577.31|19457.31|10
1639364940000|2021-12-13 03:09:00|19579.07|19459.07|19578.07|19458.07|19579.44|19459.44|19578.03|19458.03|10
1639364950000|2021-12-13 03:09:10|19578.61|19458.61|19578.46|19458.46|19578.8|19458.8|19578.26|19458.26|9
1639364960000|2021-12-13 03:09:20|19578.21|19458.21|19578.78|19458.78|19579.38|19459.38|19578.21|19458.21|9
1639364970000|2021-12-13 03:09:30|19578.67|19458.67|19579.33|19459.33|19579.35|19459.35|19578.67|19458.67|10
1639364980000|2021-12-13 03:09:40|19579.34|19459.34|19578.86|19458.86|19579.34|19459.34|19578.63|19458.63|9
1639364990000|2021-12-13 03:09:50|19578.89|19458.89|19578.76|19458.76|19580.27|19460.27|19578.76|19458.76|9
1639365000000|2021-12-13 03:10:00|19578.64|19458.64|19577.23|19457.23|19578.88|19458.88|19576.36|19456.36|10
1639365010000|2021-12-13 03:10:10|19576.62|19456.62|19575.1|19455.1|19576.62|19456.62|19575.1|19455.1|10
1639365020000|2021-12-13 03:10:20|19574.53|19454.53|19572.66|19452.66|19574.97|19454.97|19572.44|19452.44|10
1639365030000|2021-12-13 03:10:30|19572.28|19452.28|19573.07|19453.07|19573.07|19453.07|19571.16|19451.16|10
1639365040000|2021-12-13 03:10:40|19574.35|19454.35|19578.17|19458.17|19578.27|19458.27|19573.9|19453.9|10
1639365050000|2021-12-13 03:10:50|19578.74|19458.74|19579.26|19459.26|19580.45|19460.45|19578.74|19458.74|10
1639365060000|2021-12-13 03:11:00|19579.34|19459.34|19578.2|19458.2|19579.35|19459.35|19578.2|19458.2|10
1639365070000|2021-12-13 03:11:10|19577.79|19457.79|19578.5|19458.5|19578.88|19458.88|19577.79|19457.79|10
1639365080000|2021-12-13 03:11:20|19578.33|19458.33|19577.98|19457.98|19578.51|19458.51|19577.27|19457.27|9
1639365090000|2021-12-13 03:11:30|19577.33|19457.33|19577.57|19457.57|19578.58|19458.58|19577.33|19457.33|10
1639365100000|2021-12-13 03:11:40|19577.83|19457.83|19575.66|19455.66|19577.83|19457.83|19575.66|19455.66|10
1639365110000|2021-12-13 03:11:50|19575.71|19455.71|19574.99|19454.99|19575.71|19455.71|19574.81|19454.81|9
1639365120000|2021-12-13 03:12:00|19574.69|19454.69|19574.02|19454.02|19574.69|19454.69|19574.02|19454.02|8
1639365130000|2021-12-13 03:12:10|19573.99|19453.99|19572.9|19452.9|19573.99|19453.99|19572.83|19452.83|10
1639365140000|2021-12-13 03:12:20|19573.04|19453.04|19572.48|19452.48|19573.04|19453.04|19572.48|19452.48|7
1639365150000|2021-12-13 03:12:30|19572.64|19452.64|19571.5|19451.5|19572.69|19452.69|19571.5|19451.5|10
1639365160000|2021-12-13 03:12:40|19571.78|19451.78|19573.75|19453.75|19573.85|19453.85|19571.78|19451.78|9
1639365170000|2021-12-13 03:12:50|19573.79|19453.79|19580.17|19460.17|19580.17|19460.17|19573.79|19453.79|10
1639365180000|2021-12-13 03:13:00|19580.56|19460.56|19586.52|19466.52|19586.52|19466.52|19580.56|19460.56|10
1639365190000|2021-12-13 03:13:10|19586.64|19466.64|19588.86|19468.86|19588.86|19468.86|19586.4|19466.4|10
1639365200000|2021-12-13 03:13:20|19588.24|19468.24|19588.62|19468.62|19589.15|19469.15|19588.23|19468.23|10
1639365210000|2021-12-13 03:13:30|19588.58|19468.58|19589.2|19469.2|19589.2|19469.2|19588.22|19468.22|9
1639365220000|2021-12-13 03:13:40|19589.63|19469.63|19593.42|19473.42|19593.42|19473.42|19589.63|19469.63|10
1639365230000|2021-12-13 03:13:50|19594|19474|19601.7|19481.7|19601.7|19481.7|19593.66|19473.66|10
1639365240000|2021-12-13 03:14:00|19603.5|19483.5|19604.47|19484.47|19604.91|19484.91|19603.5|19483.5|10
1639365250000|2021-12-13 03:14:10|19604.23|19484.23|19603.81|19483.81|19604.31|19484.31|19603.11|19483.11|9
1639365260000|2021-12-13 03:14:20|19603.88|19483.88|19605.77|19485.77|19605.77|19485.77|19603.76|19483.76|10
1639365270000|2021-12-13 03:14:30|19606.38|19486.38|19604.28|19484.28|19606.38|19486.38|19603.77|19483.77|10
1639365280000|2021-12-13 03:14:40|19604.52|19484.52|19605.77|19485.77|19605.77|19485.77|19604.29|19484.29|10
1639365290000|2021-12-13 03:14:50|19605.47|19485.47|19605.72|19485.72|19606.4|19486.4|19604.84|19484.84|10
1639365300000|2021-12-13 03:15:00|19605.38|19485.38|19606.36|19486.36|19606.62|19486.62|19605.38|19485.38|10
1639365310000|2021-12-13 03:15:10|19606.64|19486.64|19606.05|19486.05|19606.79|19486.79|19605.79|19485.79|7
1639365320000|2021-12-13 03:15:20|19606.01|19486.01|19609.09|19489.09|19609.09|19489.09|19605.82|19485.82|10
1639365330000|2021-12-13 03:15:30|19608.81|19488.81|19610.35|19490.35|19610.42|19490.42|19608.81|19488.81|10
1639365340000|2021-12-13 03:15:40|19610.23|19490.23|19613.71|19493.71|19613.71|19493.71|19610.06|19490.06|10
1639365350000|2021-12-13 03:15:50|19613.92|19493.92|19615.44|19495.44|19615.46|19495.46|19613.92|19493.92|9
1639365360000|2021-12-13 03:16:00|19615.2|19495.2|19616.87|19496.87|19617.43|19497.43|19615.2|19495.2|10
1639365370000|2021-12-13 03:16:10|19616.9|19496.9|19617.92|19497.92|19618.83|19498.83|19616.9|19496.9|10
1639365380000|2021-12-13 03:16:20|19617.7|19497.7|19616.07|19496.07|19617.78|19497.78|19615.65|19495.65|10
1639365390000|2021-12-13 03:16:30|19616.31|19496.31|19618.12|19498.12|19618.5|19498.5|19615.22|19495.22|10
1639365400000|2021-12-13 03:16:40|19617.27|19497.27|19618.8|19498.8|19618.83|19498.83|19616.35|19496.35|9
1639365410000|2021-12-13 03:16:50|19618.75|19498.75|19622.25|19502.25|19622.28|19502.28|19618.75|19498.75|9
1639365420000|2021-12-13 03:17:00|19622.34|19502.34|19621.33|19501.33|19623.13|19503.13|19621.33|19501.33|10
1639365430000|2021-12-13 03:17:10|19620.5|19500.5|19617.09|19497.09|19620.53|19500.53|19616.79|19496.79|10
1639365440000|2021-12-13 03:17:20|19616.62|19496.62|19615.66|19495.66|19616.62|19496.62|19615.37|19495.37|9
1639365450000|2021-12-13 03:17:30|19615.69|19495.69|19614.66|19494.66|19616.02|19496.02|19614.66|19494.66|10
1639365460000|2021-12-13 03:17:40|19614.54|19494.54|19613.56|19493.56|19614.54|19494.54|19613.56|19493.56|10
1639365470000|2021-12-13 03:17:50|19613.5|19493.5|19612.2|19492.2|19613.77|19493.77|19612.2|19492.2|10
1639365480000|2021-12-13 03:18:00|19612.15|19492.15|19607.69|19487.69|19612.19|19492.19|19607.66|19487.66|10
1639365490000|2021-12-13 03:18:10|19606.78|19486.78|19603.23|19483.23|19606.84|19486.84|19603.23|19483.23|10
1639365500000|2021-12-13 03:18:20|19602.29|19482.29|19601.2|19481.2|19602.5|19482.5|19601.2|19481.2|10
1639365510000|2021-12-13 03:18:30|19601.01|19481.01|19601.25|19481.25|19601.25|19481.25|19600.62|19480.62|9
1639365520000|2021-12-13 03:18:40|19600.84|19480.84|19601.79|19481.79|19601.79|19481.79|19600.84|19480.84|9
1639365530000|2021-12-13 03:18:50|19602.38|19482.38|19600.18|19480.18|19602.38|19482.38|19600.18|19480.18|10
1639365540000|2021-12-13 03:19:00|19600.19|19480.19|19596.6|19476.6|19600.19|19480.19|19596.6|19476.6|10
1639365550000|2021-12-13 03:19:10|19596.59|19476.59|19596.19|19476.19|19596.91|19476.91|19595.76|19475.76|10
1639365560000|2021-12-13 03:19:20|19595.91|19475.91|19593.38|19473.38|19595.91|19475.91|19593.38|19473.38|10
1639365570000|2021-12-13 03:19:30|19594.23|19474.23|19595.31|19475.31|19595.31|19475.31|19593.97|19473.97|9
1639365580000|2021-12-13 03:19:40|19595.06|19475.06|19594.61|19474.61|19595.14|19475.14|19594.35|19474.35|10
1639365590000|2021-12-13 03:19:50|19594.66|19474.66|19594.39|19474.39|19594.68|19474.68|19594.22|19474.22|10
1639365600000|2021-12-13 03:20:00|19593.82|19473.82|19592.67|19472.67|19593.82|19473.82|19592.67|19472.67|9
1639365610000|2021-12-13 03:20:10|19592.64|19472.64|19591.91|19471.91|19593.22|19473.22|19591.91|19471.91|10
1639365620000|2021-12-13 03:20:20|19591.86|19471.86|19587.98|19467.98|19591.86|19471.86|19587.98|19467.98|9
1639365630000|2021-12-13 03:20:30|19588.33|19468.33|19585.29|19465.29|19588.33|19468.33|19584.93|19464.93|10
1639365640000|2021-12-13 03:20:40|19585.17|19465.17|19586.22|19466.22|19586.22|19466.22|19584.54|19464.54|10
1639365650000|2021-12-13 03:20:50|19586.31|19466.31|19585.85|19465.85|19586.47|19466.47|19585.43|19465.43|9
1639365660000|2021-12-13 03:21:00|19586.4|19466.4|19587.19|19467.19|19587.72|19467.72|19586.4|19466.4|10
1639365670000|2021-12-13 03:21:10|19588.06|19468.06|19587.18|19467.18|19588.08|19468.08|19587.18|19467.18|10
1639365680000|2021-12-13 03:21:20|19587.19|19467.19|19586.63|19466.63|19587.48|19467.48|19586.63|19466.63|10
1639365690000|2021-12-13 03:21:30|19586.24|19466.24|19583.22|19463.22|19586.49|19466.49|19583.22|19463.22|10
1639365700000|2021-12-13 03:21:40|19582.67|19462.67|19583.12|19463.12|19583.25|19463.25|19582.14|19462.14|10
1639365710000|2021-12-13 03:21:50|19583.53|19463.53|19583.42|19463.42|19583.82|19463.82|19582.86|19462.86|9
1639365720000|2021-12-13 03:22:00|19583.26|19463.26|19582.94|19462.94|19583.52|19463.52|19582.6|19462.6|9
1639365730000|2021-12-13 03:22:10|19582.54|19462.54|19582.66|19462.66|19582.71|19462.71|19582|19462|10
1639365740000|2021-12-13 03:22:20|19582.29|19462.29|19580.63|19460.63|19582.29|19462.29|19580.63|19460.63|10
1639365750000|2021-12-13 03:22:30|19581.05|19461.05|19580.76|19460.76|19581.06|19461.06|19580.68|19460.68|9
1639365760000|2021-12-13 03:22:40|19580.7|19460.7|19579.72|19459.72|19580.7|19460.7|19578.91|19458.91|10
1639365770000|2021-12-13 03:22:50|19580.47|19460.47|19581.59|19461.59|19581.59|19461.59|19580.47|19460.47|10
1639365780000|2021-12-13 03:23:00|19581.7|19461.7|19583.81|19463.81|19583.81|19463.81|19581.35|19461.35|10
1639365790000|2021-12-13 03:23:10|19583.41|19463.41|19585.08|19465.08|19585.08|19465.08|19583.41|19463.41|10
1639365800000|2021-12-13 03:23:20|19584.85|19464.85|19584.51|19464.51|19584.85|19464.85|19584.48|19464.48|10
1639365810000|2021-12-13 03:23:30|19584.54|19464.54|19586.87|19466.87|19586.87|19466.87|19584.54|19464.54|9
1639365820000|2021-12-13 03:23:40|19587.26|19467.26|19589.24|19469.24|19589.24|19469.24|19587.26|19467.26|10
1639365830000|2021-12-13 03:23:50|19589.22|19469.22|19590.4|19470.4|19590.4|19470.4|19589.22|19469.22|10
1639365840000|2021-12-13 03:24:00|19590.45|19470.45|19589.09|19469.09|19590.45|19470.45|19589.09|19469.09|10
1639365850000|2021-12-13 03:24:10|19589.38|19469.38|19589.64|19469.64|19589.81|19469.81|19589.24|19469.24|9
1639365860000|2021-12-13 03:24:20|19589.46|19469.46|19589.58|19469.58|19590.19|19470.19|19589.08|19469.08|10
1639365870000|2021-12-13 03:24:30|19589.69|19469.69|19587.47|19467.47|19590.05|19470.05|19587.47|19467.47|9
1639365880000|2021-12-13 03:24:40|19587.37|19467.37|19587.33|19467.33|19587.42|19467.42|19586.42|19466.42|9
1639365890000|2021-12-13 03:24:50|19588.25|19468.25|19591.46|19471.46|19591.46|19471.46|19588.25|19468.25|10
1639365900000|2021-12-13 03:25:00|19591.94|19471.94|19593.26|19473.26|19593.26|19473.26|19591.23|19471.23|10
1639365910000|2021-12-13 03:25:10|19594.09|19474.09|19597.23|19477.23|19597.23|19477.23|19594.09|19474.09|9
1639365920000|2021-12-13 03:25:20|19597.51|19477.51|19598.23|19478.23|19598.77|19478.77|19596.94|19476.94|10
1639365930000|2021-12-13 03:25:30|19598.14|19478.14|19598.38|19478.38|19598.89|19478.89|19597.35|19477.35|9
1639365940000|2021-12-13 03:25:40|19598.72|19478.72|19598.27|19478.27|19599.1|19479.1|19597.85|19477.85|9
1639365950000|2021-12-13 03:25:50|19598.4|19478.4|19599.89|19479.89|19600.1|19480.1|19598.4|19478.4|10
1639365960000|2021-12-13 03:26:00|19599.85|19479.85|19597.6|19477.6|19599.93|19479.93|19597.6|19477.6|9
1639365970000|2021-12-13 03:26:10|19597.52|19477.52|19597.08|19477.08|19597.73|19477.73|19596.96|19476.96|9
1639365980000|2021-12-13 03:26:20|19596.61|19476.61|19594.5|19474.5|19596.61|19476.61|19594.5|19474.5|10
1639365990000|2021-12-13 03:26:30|19594.26|19474.26|19590.15|19470.15|19594.26|19474.26|19590.15|19470.15|10
1639366000000|2021-12-13 03:26:40|19589.9|19469.9|19582.22|19462.22|19589.9|19469.9|19580.11|19460.11|10
1639366010000|2021-12-13 03:26:50|19583.79|19463.79|19596.53|19476.53|19596.53|19476.53|19583.79|19463.79|10
1639366020000|2021-12-13 03:27:00|19598.34|19478.34|19606.81|19486.81|19607.44|19487.44|19598.34|19478.34|10
1639366030000|2021-12-13 03:27:10|19606.94|19486.94|19611.35|19491.35|19611.35|19491.35|19606.94|19486.94|9
1639366040000|2021-12-13 03:27:20|19611.49|19491.49|19612.7|19492.7|19612.7|19492.7|19611.49|19491.49|9
1639366050000|2021-12-13 03:27:30|19612|19492|19613.93|19493.93|19613.93|19493.93|19612|19492|10
1639366060000|2021-12-13 03:27:40|19613.77|19493.77|19613.99|19493.99|19614.04|19494.04|19613.68|19493.68|10
1639366070000|2021-12-13 03:27:50|19614.23|19494.23|19615.28|19495.28|19615.28|19495.28|19614.23|19494.23|10
1639366080000|2021-12-13 03:28:00|19615.16|19495.16|19616.55|19496.55|19616.55|19496.55|19615.16|19495.16|10
1639366090000|2021-12-13 03:28:10|19616.49|19496.49|19615.89|19495.89|19616.54|19496.54|19615.89|19495.89|10
1639366100000|2021-12-13 03:28:20|19615.8|19495.8|19615.51|19495.51|19616.14|19496.14|19615.11|19495.11|9
1639366110000|2021-12-13 03:28:30|19615.45|19495.45|19612.7|19492.7|19615.54|19495.54|19612.7|19492.7|9
1639366120000|2021-12-13 03:28:40|19612.35|19492.35|19612.06|19492.06|19612.35|19492.35|19611.16|19491.16|10
1639366130000|2021-12-13 03:28:50|19611.76|19491.76|19612.55|19492.55|19612.77|19492.77|19611.73|19491.73|10
1639366140000|2021-12-13 03:29:00|19612.3|19492.3|19611.47|19491.47|19612.31|19492.31|19611.47|19491.47|9
1639366150000|2021-12-13 03:29:10|19611.54|19491.54|19611.44|19491.44|19611.62|19491.62|19610.3|19490.3|9
1639366160000|2021-12-13 03:29:20|19612.43|19492.43|19615.94|19495.94|19615.94|19495.94|19612.43|19492.43|9
1639366170000|2021-12-13 03:29:30|19615.55|19495.55|19617.9|19497.9|19617.9|19497.9|19615.55|19495.55|8
1639366180000|2021-12-13 03:29:40|19618.15|19498.15|19618.7|19498.7|19618.7|19498.7|19617.88|19497.88|7
1639366190000|2021-12-13 03:29:50|19618.64|19498.64|19619.94|19499.94|19619.94|19499.94|19618.34|19498.34|10
1639366200000|2021-12-13 03:30:00|19620.36|19500.36|19620.49|19500.49|19620.87|19500.87|19620.28|19500.28|10
1639366210000|2021-12-13 03:30:10|19620.16|19500.16|19620.18|19500.18|19620.45|19500.45|19619.8|19499.8|10
1639366220000|2021-12-13 03:30:20|19620.26|19500.26|19620.02|19500.02|19620.28|19500.28|19619.54|19499.54|9
1639366230000|2021-12-13 03:30:30|19619.58|19499.58|19618.99|19498.99|19619.62|19499.62|19618.99|19498.99|8
1639366240000|2021-12-13 03:30:40|19618.61|19498.61|19618.25|19498.25|19618.61|19498.61|19617.53|19497.53|10
1639366250000|2021-12-13 03:30:50|19618.05|19498.05|19618.15|19498.15|19618.36|19498.36|19617.51|19497.51|9
1639366260000|2021-12-13 03:31:00|19618.29|19498.29|19617.68|19497.68|19618.52|19498.52|19617.68|19497.68|9
1639366270000|2021-12-13 03:31:10|19617.85|19497.85|19620.66|19500.66|19620.66|19500.66|19617.72|19497.72|9
1639366280000|2021-12-13 03:31:20|19620.1|19500.1|19618.79|19498.79|19620.11|19500.11|19618.79|19498.79|9
1639366290000|2021-12-13 03:31:30|19618.99|19498.99|19619.94|19499.94|19619.94|19499.94|19618.96|19498.96|9
1639366300000|2021-12-13 03:31:40|19619.95|19499.95|19621.39|19501.39|19621.39|19501.39|19619.95|19499.95|9
1639366310000|2021-12-13 03:31:50|19622.25|19502.25|19630.65|19510.65|19630.65|19510.65|19622.25|19502.25|10
1639366320000|2021-12-13 03:32:00|19631.96|19511.96|19636.28|19516.28|19636.8|19516.8|19631.96|19511.96|10
1639366330000|2021-12-13 03:32:10|19636.56|19516.56|19637.91|19517.91|19637.91|19517.91|19635.67|19515.67|10
1639366340000|2021-12-13 03:32:20|19639.74|19519.74|19644.14|19524.14|19644.14|19524.14|19639.74|19519.74|10
1639366350000|2021-12-13 03:32:30|19644.1|19524.1|19645.02|19525.02|19645.04|19525.04|19643.61|19523.61|10
1639366360000|2021-12-13 03:32:40|19645.09|19525.09|19647.19|19527.19|19647.19|19527.19|19644.86|19524.86|9
1639366370000|2021-12-13 03:32:50|19646.78|19526.78|19646.4|19526.4|19646.78|19526.78|19645.28|19525.28|10
1639366380000|2021-12-13 03:33:00|19646.42|19526.42|19648.33|19528.33|19648.64|19528.64|19646.42|19526.42|10
1639366390000|2021-12-13 03:33:10|19648.36|19528.36|19648.53|19528.53|19649.03|19529.03|19648.17|19528.17|10
1639366400000|2021-12-13 03:33:20|19648.86|19528.86|19649.59|19529.59|19649.62|19529.62|19648.32|19528.32|9
1639366410000|2021-12-13 03:33:30|19649.22|19529.22|19654.9|19534.9|19654.9|19534.9|19649.21|19529.21|10
1639366420000|2021-12-13 03:33:40|19655.22|19535.22|19656.94|19536.94|19656.94|19536.94|19655.22|19535.22|10
1639366430000|2021-12-13 03:33:50|19657.02|19537.02|19658.18|19538.18|19658.18|19538.18|19657.02|19537.02|9
1639366440000|2021-12-13 03:34:00|19658.2|19538.2|19656.47|19536.47|19658.54|19538.54|19656.4|19536.4|10
1639366450000|2021-12-13 03:34:10|19656.72|19536.72|19656.03|19536.03|19656.72|19536.72|19655.85|19535.85|10
1639366460000|2021-12-13 03:34:20|19656.02|19536.02|19658.16|19538.16|19658.16|19538.16|19656.02|19536.02|10
1639366470000|2021-12-13 03:34:30|19657.95|19537.95|19656.94|19536.94|19657.95|19537.95|19656.94|19536.94|9
1639366480000|2021-12-13 03:34:40|19656.24|19536.24|19659.21|19539.21|19659.66|19539.66|19656.24|19536.24|9
1639366490000|2021-12-13 03:34:50|19658.96|19538.96|19656.04|19536.04|19658.96|19538.96|19655.9|19535.9|10
1639366500000|2021-12-13 03:35:00|19655.53|19535.53|19657.81|19537.81|19658.59|19538.59|19655.53|19535.53|9
1639366510000|2021-12-13 03:35:10|19657.95|19537.95|19653.9|19533.9|19657.95|19537.95|19653.9|19533.9|10
1639366520000|2021-12-13 03:35:20|19652.61|19532.61|19646.96|19526.96|19652.61|19532.61|19646.67|19526.67|10
1639366530000|2021-12-13 03:35:30|19646.69|19526.69|19644.23|19524.23|19646.69|19526.69|19644.23|19524.23|9
1639366540000|2021-12-13 03:35:40|19643.77|19523.77|19640.63|19520.63|19643.77|19523.77|19640.63|19520.63|10
1639366550000|2021-12-13 03:35:50|19640.45|19520.45|19639.72|19519.72|19640.45|19520.45|19639.19|19519.19|8
1639366560000|2021-12-13 03:36:00|19640.3|19520.3|19640.13|19520.13|19640.3|19520.3|19639.92|19519.92|9
1639366570000|2021-12-13 03:36:10|19640.14|19520.14|19639.91|19519.91|19640.77|19520.77|19639.91|19519.91|10
1639366580000|2021-12-13 03:36:20|19639.89|19519.89|19639.03|19519.03|19640.32|19520.32|19637.99|19517.99|10
1639366590000|2021-12-13 03:36:30|19639|19519|19640.53|19520.53|19640.6|19520.6|19639|19519|9
1639366600000|2021-12-13 03:36:40|19640.68|19520.68|19637.48|19517.48|19640.68|19520.68|19637.48|19517.48|9
1639366610000|2021-12-13 03:36:50|19637.26|19517.26|19633.99|19513.99|19637.26|19517.26|19633.99|19513.99|10
1639366620000|2021-12-13 03:37:00|19634|19514|19630.01|19510.01|19634|19514|19630.01|19510.01|9
1639366630000|2021-12-13 03:37:10|19627.55|19507.55|19623.85|19503.85|19627.55|19507.55|19623.85|19503.85|10
1639366640000|2021-12-13 03:37:20|19623.37|19503.37|19621.57|19501.57|19623.44|19503.44|19620.86|19500.86|10
1639366650000|2021-12-13 03:37:30|19621.27|19501.27|19621.66|19501.66|19622.26|19502.26|19620.94|19500.94|9
1639366660000|2021-12-13 03:37:40|19622.52|19502.52|19623.71|19503.71|19624.33|19504.33|19622.52|19502.52|9
1639366670000|2021-12-13 03:37:50|19622.71|19502.71|19627.38|19507.38|19627.38|19507.38|19622.71|19502.71|10
1639366680000|2021-12-13 03:38:00|19629.5|19509.5|19631.13|19511.13|19631.35|19511.35|19629.27|19509.27|10
1639366690000|2021-12-13 03:38:10|19631.09|19511.09|19632.55|19512.55|19632.55|19512.55|19631.09|19511.09|10
1639366700000|2021-12-13 03:38:20|19632.68|19512.68|19632.92|19512.92|19633.23|19513.23|19632.36|19512.36|10
1639366710000|2021-12-13 03:38:30|19633.35|19513.35|19632.54|19512.54|19633.75|19513.75|19632.32|19512.32|9
1639366720000|2021-12-13 03:38:40|19633.56|19513.56|19633.53|19513.53|19634.41|19514.41|19633.53|19513.53|8
1639366730000|2021-12-13 03:38:50|19633.29|19513.29|19633.94|19513.94|19634.26|19514.26|19632.93|19512.93|10
1639366740000|2021-12-13 03:39:00|19633.63|19513.63|19632.42|19512.42|19633.63|19513.63|19632.42|19512.42|10
1639366750000|2021-12-13 03:39:10|19632.99|19512.99|19633.28|19513.28|19633.63|19513.63|19632.99|19512.99|10
1639366760000|2021-12-13 03:39:20|19633.52|19513.52|19634.46|19514.46|19634.63|19514.63|19633.2|19513.2|9
1639366770000|2021-12-13 03:39:30|19634.49|19514.49|19634.22|19514.22|19634.49|19514.49|19634.01|19514.01|8
1639366780000|2021-12-13 03:39:40|19634.06|19514.06|19636.27|19516.27|19636.27|19516.27|19634.06|19514.06|10
1639366790000|2021-12-13 03:39:50|19636.71|19516.71|19641|19521|19641|19521|19636.71|19516.71|8
1639366800000|2021-12-13 03:40:00|19641.76|19521.76|19647.55|19527.55|19647.55|19527.55|19641.76|19521.76|9
1639366810000|2021-12-13 03:40:10|19647.45|19527.45|19649.31|19529.31|19649.63|19529.63|19647.36|19527.36|10
1639366820000|2021-12-13 03:40:20|19648.94|19528.94|19647.71|19527.71|19648.94|19528.94|19647.59|19527.59|9
1639366830000|2021-12-13 03:40:30|19647.73|19527.73|19648.66|19528.66|19648.71|19528.71|19647.68|19527.68|9
1639366840000|2021-12-13 03:40:40|19648.63|19528.63|19648.94|19528.94|19649.37|19529.37|19648.42|19528.42|10
1639366850000|2021-12-13 03:40:50|19648.61|19528.61|19649.55|19529.55|19649.55|19529.55|19648.43|19528.43|10
1639366860000|2021-12-13 03:41:00|19649.68|19529.68|19648.8|19528.8|19649.68|19529.68|19648.8|19528.8|7
1639366870000|2021-12-13 03:41:10|19648.36|19528.36|19648.8|19528.8|19648.87|19528.87|19648.17|19528.17|10
1639366880000|2021-12-13 03:41:20|19648.97|19528.97|19647.91|19527.91|19648.97|19528.97|19647.91|19527.91|9
1639366890000|2021-12-13 03:41:30|19647.89|19527.89|19648.86|19528.86|19648.98|19528.98|19647.89|19527.89|9
1639366900000|2021-12-13 03:41:40|19648.42|19528.42|19648.47|19528.47|19648.63|19528.63|19647.73|19527.73|9
1639366910000|2021-12-13 03:41:50|19648.66|19528.66|19649.67|19529.67|19649.83|19529.83|19648.57|19528.57|10
1639366920000|2021-12-13 03:42:00|19649.71|19529.71|19650.28|19530.28|19650.49|19530.49|19649.71|19529.71|10
1639366930000|2021-12-13 03:42:10|19650.45|19530.45|19651.75|19531.75|19652.18|19532.18|19650.45|19530.45|9
1639366940000|2021-12-13 03:42:20|19651.7|19531.7|19651.92|19531.92|19651.92|19531.92|19651.61|19531.61|9
1639366950000|2021-12-13 03:42:30|19651.79|19531.79|19652.01|19532.01|19652.52|19532.52|19651.79|19531.79|10
1639366960000|2021-12-13 03:42:40|19651.51|19531.51|19650|19530|19651.51|19531.51|19650|19530|10
1639366970000|2021-12-13 03:42:50|19649.97|19529.97|19649.26|19529.26|19650.07|19530.07|19649.17|19529.17|10
1639366980000|2021-12-13 03:43:00|19649.22|19529.22|19648.3|19528.3|19649.22|19529.22|19648.3|19528.3|7
1639366990000|2021-12-13 03:43:10|19647.95|19527.95|19648.52|19528.52|19648.89|19528.89|19647.95|19527.95|8
1639367000000|2021-12-13 03:43:20|19648.8|19528.8|19650.43|19530.43|19650.43|19530.43|19648.8|19528.8|9
1639367010000|2021-12-13 03:43:30|19650.32|19530.32|19650.84|19530.84|19650.84|19530.84|19649.95|19529.95|9
1639367020000|2021-12-13 03:43:40|19650.29|19530.29|19649.42|19529.42|19650.5|19530.5|19649.42|19529.42|9
1639367030000|2021-12-13 03:43:50|19649.3|19529.3|19649.72|19529.72|19649.72|19529.72|19648.65|19528.65|10
1639367040000|2021-12-13 03:44:00|19649.8|19529.8|19653.06|19533.06|19653.86|19533.86|19649.43|19529.43|9
1639367050000|2021-12-13 03:44:10|19652.9|19532.9|19657.01|19537.01|19657.01|19537.01|19652.9|19532.9|10
1639367060000|2021-12-13 03:44:20|19657.59|19537.59|19659.5|19539.5|19659.7|19539.7|19657.59|19537.59|10
1639367070000|2021-12-13 03:44:30|19659.77|19539.77|19664.34|19544.34|19664.34|19544.34|19659.77|19539.77|10
1639367080000|2021-12-13 03:44:40|19664.59|19544.59|19672.09|19552.09|19672.32|19552.32|19664.59|19544.59|10
1639367090000|2021-12-13 03:44:50|19671.81|19551.81|19675.08|19555.08|19675.08|19555.08|19671.81|19551.81|10
1639367100000|2021-12-13 03:45:00|19675.34|19555.34|19674.63|19554.63|19676.18|19556.18|19674.18|19554.18|9
1639367110000|2021-12-13 03:45:10|19674.83|19554.83|19674.2|19554.2|19675.41|19555.41|19674.2|19554.2|10
1639367120000|2021-12-13 03:45:20|19673.16|19553.16|19671.64|19551.64|19673.94|19553.94|19671.45|19551.45|8
1639367130000|2021-12-13 03:45:30|19671.65|19551.65|19670.61|19550.61|19671.76|19551.76|19670.56|19550.56|10
1639367140000|2021-12-13 03:45:40|19670.88|19550.88|19670.58|19550.58|19671.69|19551.69|19670.58|19550.58|10
1639367150000|2021-12-13 03:45:50|19670.69|19550.69|19671.11|19551.11|19671.11|19551.11|19669.98|19549.98|10
1639367160000|2021-12-13 03:46:00|19671.48|19551.48|19670.21|19550.21|19671.92|19551.92|19670.21|19550.21|10
1639367170000|2021-12-13 03:46:10|19670.05|19550.05|19669.32|19549.32|19670.64|19550.64|19669|19549|8
1639367180000|2021-12-13 03:46:20|19669.3|19549.3|19669.35|19549.35|19669.42|19549.42|19668.92|19548.92|9
1639367190000|2021-12-13 03:46:30|19669.5|19549.5|19668.02|19548.02|19669.69|19549.69|19668.02|19548.02|10
1639367200000|2021-12-13 03:46:40|19667.88|19547.88|19666.73|19546.73|19668.11|19548.11|19666.73|19546.73|10
1639367210000|2021-12-13 03:46:50|19667.09|19547.09|19667.29|19547.29|19667.42|19547.42|19665.9|19545.9|10
1639367220000|2021-12-13 03:47:00|19666.85|19546.85|19666.74|19546.74|19667.96|19547.96|19666.73|19546.73|9
1639367230000|2021-12-13 03:47:10|19666|19546|19665.79|19545.79|19666.36|19546.36|19665.79|19545.79|9
1639367240000|2021-12-13 03:47:20|19665.57|19545.57|19665.91|19545.91|19665.99|19545.99|19665.45|19545.45|9
1639367250000|2021-12-13 03:47:30|19665.54|19545.54|19664.87|19544.87|19666.05|19546.05|19664.87|19544.87|9
1639367260000|2021-12-13 03:47:40|19664.99|19544.99|19665.03|19545.03|19665.35|19545.35|19664.38|19544.38|9
1639367270000|2021-12-13 03:47:50|19664.82|19544.82|19664.59|19544.59|19665.59|19545.59|19664.57|19544.57|9
1639367280000|2021-12-13 03:48:00|19664.96|19544.96|19661.8|19541.8|19664.96|19544.96|19661.8|19541.8|10
1639367290000|2021-12-13 03:48:10|19661.63|19541.63|19662.46|19542.46|19662.79|19542.79|19661.63|19541.63|10
1639367300000|2021-12-13 03:48:20|19661.98|19541.98|19662.22|19542.22|19662.48|19542.48|19661.88|19541.88|10
1639367310000|2021-12-13 03:48:30|19662.18|19542.18|19660.97|19540.97|19662.18|19542.18|19660.02|19540.02|10
1639367320000|2021-12-13 03:48:40|19661.55|19541.55|19659.99|19539.99|19661.55|19541.55|19659.99|19539.99|8
1639367330000|2021-12-13 03:48:50|19659.61|19539.61|19659.46|19539.46|19660.84|19540.84|19659.13|19539.13|10
1639367340000|2021-12-13 03:49:00|19659.17|19539.17|19658.47|19538.47|19659.17|19539.17|19658.47|19538.47|5
1639367350000|2021-12-13 03:49:10|19658.33|19538.33|19658.07|19538.07|19658.33|19538.33|19657.77|19537.77|9
1639367360000|2021-12-13 03:49:20|19657.46|19537.46|19656.57|19536.57|19657.46|19537.46|19656.01|19536.01|9
1639367370000|2021-12-13 03:49:30|19656.75|19536.75|19657.17|19537.17|19657.17|19537.17|19656.22|19536.22|9
1639367380000|2021-12-13 03:49:40|19658.35|19538.35|19660.72|19540.72|19660.72|19540.72|19658.35|19538.35|9
1639367390000|2021-12-13 03:49:50|19660.87|19540.87|19662|19542|19662.27|19542.27|19660.57|19540.57|9
1639367400000|2021-12-13 03:50:00|19662.22|19542.22|19660.61|19540.61|19662.52|19542.52|19660.61|19540.61|10
1639367410000|2021-12-13 03:50:10|19660.2|19540.2|19657.65|19537.65|19660.2|19540.2|19657.65|19537.65|10
1639367420000|2021-12-13 03:50:20|19657.74|19537.74|19655.8|19535.8|19657.74|19537.74|19655.8|19535.8|10
1639367430000|2021-12-13 03:50:30|19655.53|19535.53|19654.9|19534.9|19655.54|19535.54|19654.9|19534.9|9
1639367440000|2021-12-13 03:50:40|19655.12|19535.12|19650.05|19530.05|19655.13|19535.13|19650.05|19530.05|10
1639367450000|2021-12-13 03:50:50|19649.75|19529.75|19651.13|19531.13|19651.13|19531.13|19649.74|19529.74|10
1639367460000|2021-12-13 03:51:00|19651.17|19531.17|19650.87|19530.87|19651.29|19531.29|19650.7|19530.7|10
1639367470000|2021-12-13 03:51:10|19651.11|19531.11|19650.64|19530.64|19651.21|19531.21|19650.64|19530.64|10
1639367480000|2021-12-13 03:51:20|19650.41|19530.41|19648.35|19528.35|19650.41|19530.41|19648.35|19528.35|10
1639367490000|2021-12-13 03:51:30|19646.7|19526.7|19645.08|19525.08|19646.7|19526.7|19644.79|19524.79|9
1639367500000|2021-12-13 03:51:40|19644.37|19524.37|19644.37|19524.37|19644.59|19524.59|19644.1|19524.1|8
1639367510000|2021-12-13 03:51:50|19642.84|19522.84|19642.01|19522.01|19642.97|19522.97|19642.01|19522.01|9
1639367520000|2021-12-13 03:52:00|19641.95|19521.95|19641.5|19521.5|19641.95|19521.95|19641.5|19521.5|5
1639367530000|2021-12-13 03:52:10|19641.43|19521.43|19640.95|19520.95|19641.43|19521.43|19640.91|19520.91|7
1639367540000|2021-12-13 03:52:20|19641.11|19521.11|19640.94|19520.94|19641.11|19521.11|19640.56|19520.56|9
1639367550000|2021-12-13 03:52:30|19640.97|19520.97|19642.5|19522.5|19642.74|19522.74|19639.67|19519.67|10
1639367560000|2021-12-13 03:52:40|19642.38|19522.38|19638.04|19518.04|19642.38|19522.38|19637.91|19517.91|10
1639367570000|2021-12-13 03:52:50|19637.88|19517.88|19637.69|19517.69|19637.88|19517.88|19636.69|19516.69|10
1639367580000|2021-12-13 03:53:00|19637.77|19517.77|19638.55|19518.55|19638.95|19518.95|19637.77|19517.77|10
1639367590000|2021-12-13 03:53:10|19639.34|19519.34|19638.68|19518.68|19639.35|19519.35|19638.68|19518.68|10
1639367600000|2021-12-13 03:53:20|19638.42|19518.42|19636.9|19516.9|19638.42|19518.42|19636.11|19516.11|10
1639367610000|2021-12-13 03:53:30|19636.66|19516.66|19635.84|19515.84|19636.66|19516.66|19635.26|19515.26|10
1639367620000|2021-12-13 03:53:40|19635.7|19515.7|19637.14|19517.14|19637.31|19517.31|19635.7|19515.7|7
1639367630000|2021-12-13 03:53:50|19637.49|19517.49|19637.94|19517.94|19638.08|19518.08|19637.08|19517.08|10
1639367640000|2021-12-13 03:54:00|19638.04|19518.04|19637.6|19517.6|19638.21|19518.21|19637.33|19517.33|9
1639367650000|2021-12-13 03:54:10|19637.5|19517.5|19640.33|19520.33|19640.33|19520.33|19637.46|19517.46|10
1639367660000|2021-12-13 03:54:20|19640.75|19520.75|19643.45|19523.45|19643.45|19523.45|19640.7|19520.7|9
1639367670000|2021-12-13 03:54:30|19643.47|19523.47|19643.95|19523.95|19643.95|19523.95|19643.47|19523.47|10
1639367680000|2021-12-13 03:54:40|19643.77|19523.77|19643.96|19523.96|19644.14|19524.14|19643.77|19523.77|7
1639367690000|2021-12-13 03:54:50|19643.95|19523.95|19644.13|19524.13|19644.16|19524.16|19643.74|19523.74|7
1639367700000|2021-12-13 03:55:00|19643.97|19523.97|19643.86|19523.86|19644.4|19524.4|19643.86|19523.86|8
1639367710000|2021-12-13 03:55:10|19643.62|19523.62|19640.83|19520.83|19643.62|19523.62|19640.83|19520.83|10
1639367720000|2021-12-13 03:55:20|19640.76|19520.76|19639.35|19519.35|19640.76|19520.76|19639.05|19519.05|9
1639367730000|2021-12-13 03:55:30|19638.78|19518.78|19637.13|19517.13|19638.78|19518.78|19637.13|19517.13|9
1639367740000|2021-12-13 03:55:40|19636.55|19516.55|19637.33|19517.33|19637.33|19517.33|19636.49|19516.49|8
1639367750000|2021-12-13 03:55:50|19637.63|19517.63|19637.86|19517.86|19638.38|19518.38|19636.45|19516.45|8
1639367760000|2021-12-13 03:56:00|19638.29|19518.29|19635.88|19515.88|19638.57|19518.57|19635.88|19515.88|9
1639367770000|2021-12-13 03:56:10|19635.61|19515.61|19634.75|19514.75|19635.61|19515.61|19634.58|19514.58|9
1639367780000|2021-12-13 03:56:20|19634.7|19514.7|19634.1|19514.1|19635.02|19515.02|19634.1|19514.1|10
1639367790000|2021-12-13 03:56:30|19633.85|19513.85|19633.34|19513.34|19634.4|19514.4|19633.34|19513.34|8
1639367800000|2021-12-13 03:56:40|19633.6|19513.6|19633.43|19513.43|19634.14|19514.14|19633.24|19513.24|8
1639367810000|2021-12-13 03:56:50|19633.58|19513.58|19635.12|19515.12|19635.28|19515.28|19633.58|19513.58|10
1639367820000|2021-12-13 03:57:00|19634.62|19514.62|19634.57|19514.57|19634.83|19514.83|19634.29|19514.29|9
1639367830000|2021-12-13 03:57:10|19634.55|19514.55|19634.11|19514.11|19634.55|19514.55|19633.89|19513.89|10
1639367840000|2021-12-13 03:57:20|19634.4|19514.4|19633.65|19513.65|19634.4|19514.4|19633.65|19513.65|9
1639367850000|2021-12-13 03:57:30|19633.73|19513.73|19633.19|19513.19|19633.89|19513.89|19633.19|19513.19|6
1639367860000|2021-12-13 03:57:40|19633.06|19513.06|19631.68|19511.68|19633.06|19513.06|19631.68|19511.68|9
1639367870000|2021-12-13 03:57:50|19631.49|19511.49|19634.2|19514.2|19634.2|19514.2|19631.49|19511.49|9
1639367880000|2021-12-13 03:58:00|19634.32|19514.32|19635.11|19515.11|19635.2|19515.2|19633.14|19513.14|10
1639367890000|2021-12-13 03:58:10|19634.78|19514.78|19635.14|19515.14|19635.14|19515.14|19634.78|19514.78|7
1639367900000|2021-12-13 03:58:20|19635.81|19515.81|19636.36|19516.36|19636.49|19516.49|19635.51|19515.51|9
1639367910000|2021-12-13 03:58:30|19635.5|19515.5|19638.8|19518.8|19638.8|19518.8|19635.5|19515.5|10
1639367920000|2021-12-13 03:58:40|19636.89|19516.89|19637.76|19517.76|19637.76|19517.76|19636.89|19516.89|10
1639367930000|2021-12-13 03:58:50|19638.09|19518.09|19636.95|19516.95|19638.31|19518.31|19636.95|19516.95|9
1639367940000|2021-12-13 03:59:00|19636.94|19516.94|19637.43|19517.43|19637.43|19517.43|19636.86|19516.86|8
1639367950000|2021-12-13 03:59:10|19639.1|19519.1|19633.58|19513.58|19639.88|19519.88|19633.58|19513.58|10
1639367960000|2021-12-13 03:59:20|19633.71|19513.71|19629.97|19509.97|19633.71|19513.71|19629.97|19509.97|10
1639367970000|2021-12-13 03:59:30|19629.7|19509.7|19625.79|19505.79|19629.7|19509.7|19625.79|19505.79|10
1639367980000|2021-12-13 03:59:40|19624.57|19504.57|19621.37|19501.37|19624.57|19504.57|19620.74|19500.74|10
1639367990000|2021-12-13 03:59:50|19621.38|19501.38|19618.4|19498.4|19621.38|19501.38|19618.15|19498.15|10
1639368000000|2021-12-13 04:00:00|19618.88|19498.88|19615.5|19495.5|19619.3|19499.3|19615.5|19495.5|10
1639368010000|2021-12-13 04:00:10|19615.74|19495.74|19613.36|19493.36|19615.74|19495.74|19613.36|19493.36|10
1639368020000|2021-12-13 04:00:20|19612.99|19492.99|19614.43|19494.43|19614.45|19494.45|19612.99|19492.99|10
1639368030000|2021-12-13 04:00:30|19613.76|19493.76|19616.57|19496.57|19616.57|19496.57|19613.51|19493.51|10
1639368040000|2021-12-13 04:00:40|19616.51|19496.51|19616.43|19496.43|19617.03|19497.03|19615.27|19495.27|9
1639368050000|2021-12-13 04:00:50|19616.37|19496.37|19613.32|19493.32|19616.37|19496.37|19613.32|19493.32|9
1639368060000|2021-12-13 04:01:00|19613.35|19493.35|19613.38|19493.38|19613.38|19493.38|19612.87|19492.87|9
1639368070000|2021-12-13 04:01:10|19613.32|19493.32|19608.89|19488.89|19613.32|19493.32|19608.64|19488.64|9
1639368080000|2021-12-13 04:01:20|19608.71|19488.71|19604.8|19484.8|19608.71|19488.71|19604.8|19484.8|9
1639368090000|2021-12-13 04:01:30|19604.92|19484.92|19604.37|19484.37|19605.07|19485.07|19603.76|19483.76|10
1639368100000|2021-12-13 04:01:40|19604.18|19484.18|19601.92|19481.92|19604.18|19484.18|19601.92|19481.92|10
1639368110000|2021-12-13 04:01:50|19601.98|19481.98|19603.25|19483.25|19603.74|19483.74|19601.98|19481.98|10
1639368120000|2021-12-13 04:02:00|19603.5|19483.5|19603.65|19483.65|19604.23|19484.23|19603.2|19483.2|10
1639368130000|2021-12-13 04:02:10|19602.18|19482.18|19601.39|19481.39|19602.18|19482.18|19601.37|19481.37|10
1639368140000|2021-12-13 04:02:20|19601.25|19481.25|19600.4|19480.4|19601.25|19481.25|19600.16|19480.16|9
1639368150000|2021-12-13 04:02:30|19600.45|19480.45|19600.45|19480.45|19600.75|19480.75|19599.96|19479.96|10
1639368160000|2021-12-13 04:02:40|19600.03|19480.03|19598|19478|19600.03|19480.03|19595.55|19475.55|10
1639368170000|2021-12-13 04:02:50|19595.88|19475.88|19583.69|19463.69|19595.88|19475.88|19583.58|19463.58|10
1639368180000|2021-12-13 04:03:00|19583.2|19463.2|19581.69|19461.69|19585.36|19465.36|19581.69|19461.69|10
1639368190000|2021-12-13 04:03:10|19581.75|19461.75|19577.1|19457.1|19581.75|19461.75|19576.98|19456.98|9
1639368200000|2021-12-13 04:03:20|19577.47|19457.47|19579.53|19459.53|19580.01|19460.01|19577.03|19457.03|10
1639368210000|2021-12-13 04:03:30|19580.36|19460.36|19579.99|19459.99|19580.52|19460.52|19579.81|19459.81|10
1639368220000|2021-12-13 04:03:40|19579.16|19459.16|19579.42|19459.42|19579.42|19459.42|19578.7|19458.7|9
1639368230000|2021-12-13 04:03:50|19578.58|19458.58|19578.25|19458.25|19578.58|19458.58|19577.49|19457.49|10
1639368240000|2021-12-13 04:04:00|19578.84|19458.84|19578.63|19458.63|19579.68|19459.68|19578.59|19458.59|10
1639368250000|2021-12-13 04:04:10|19578.29|19458.29|19578.71|19458.71|19578.71|19458.71|19578.09|19458.09|9
1639368260000|2021-12-13 04:04:20|19578.68|19458.68|19580.87|19460.87|19580.97|19460.97|19578.16|19458.16|10
1639368270000|2021-12-13 04:04:30|19580.44|19460.44|19580.99|19460.99|19580.99|19460.99|19579.96|19459.96|9
1639368280000|2021-12-13 04:04:40|19581.35|19461.35|19580.54|19460.54|19581.35|19461.35|19580.28|19460.28|10
1639368290000|2021-12-13 04:04:50|19580.2|19460.2|19583.3|19463.3|19583.42|19463.42|19579.95|19459.95|10
1639368300000|2021-12-13 04:05:00|19583.11|19463.11|19583.34|19463.34|19583.69|19463.69|19583.03|19463.03|9
1639368310000|2021-12-13 04:05:10|19583.43|19463.43|19583.78|19463.78|19583.79|19463.79|19583.19|19463.19|9
1639368320000|2021-12-13 04:05:20|19584.18|19464.18|19585.69|19465.69|19585.69|19465.69|19584.16|19464.16|8
1639368330000|2021-12-13 04:05:30|19585.82|19465.82|19587.05|19467.05|19587.05|19467.05|19583.92|19463.92|10
1639368340000|2021-12-13 04:05:40|19587.5|19467.5|19590.74|19470.74|19590.74|19470.74|19587.5|19467.5|9
1639368350000|2021-12-13 04:05:50|19591.15|19471.15|19589.64|19469.64|19591.21|19471.21|19589.59|19469.59|10
1639368360000|2021-12-13 04:06:00|19588.9|19468.9|19587.01|19467.01|19589.21|19469.21|19587.01|19467.01|9
1639368370000|2021-12-13 04:06:10|19587.16|19467.16|19587.74|19467.74|19588.3|19468.3|19587.16|19467.16|10
1639368380000|2021-12-13 04:06:20|19587.86|19467.86|19588.36|19468.36|19588.42|19468.42|19587.82|19467.82|9
1639368390000|2021-12-13 04:06:30|19588.33|19468.33|19588.66|19468.66|19588.95|19468.95|19588.18|19468.18|9
1639368400000|2021-12-13 04:06:40|19588.74|19468.74|19587.11|19467.11|19589.32|19469.32|19586.63|19466.63|10
1639368410000|2021-12-13 04:06:50|19587.3|19467.3|19586.49|19466.49|19587.97|19467.97|19586.49|19466.49|9
1639368420000|2021-12-13 04:07:00|19586.27|19466.27|19586.18|19466.18|19586.68|19466.68|19586.18|19466.18|10
1639368430000|2021-12-13 04:07:10|19586.35|19466.35|19585.61|19465.61|19586.6|19466.6|19585.61|19465.61|10
1639368440000|2021-12-13 04:07:20|19585.72|19465.72|19585.61|19465.61|19585.88|19465.88|19585.61|19465.61|7
1639368450000|2021-12-13 04:07:30|19585.6|19465.6|19584.8|19464.8|19585.6|19465.6|19584.53|19464.53|10
1639368460000|2021-12-13 04:07:40|19584.87|19464.87|19585.97|19465.97|19585.97|19465.97|19584.51|19464.51|10
1639368470000|2021-12-13 04:07:50|19586.08|19466.08|19584.99|19464.99|19586.51|19466.51|19584.99|19464.99|10
1639368480000|2021-12-13 04:08:00|19584.5|19464.5|19584.62|19464.62|19585.63|19465.63|19584.3|19464.3|9
1639368490000|2021-12-13 04:08:10|19584.55|19464.55|19577.43|19457.43|19584.55|19464.55|19577.43|19457.43|10
1639368500000|2021-12-13 04:08:20|19577.8|19457.8|19578.73|19458.73|19578.73|19458.73|19577.8|19457.8|9
1639368510000|2021-12-13 04:08:30|19578.55|19458.55|19577.44|19457.44|19578.55|19458.55|19577.19|19457.19|8
1639368520000|2021-12-13 04:08:40|19577.17|19457.17|19577.43|19457.43|19577.43|19457.43|19577.11|19457.11|9
1639368530000|2021-12-13 04:08:50|19577.72|19457.72|19579.44|19459.44|19579.7|19459.7|19577.72|19457.72|10
1639368540000|2021-12-13 04:09:00|19579.49|19459.49|19580.42|19460.42|19580.66|19460.66|19579.43|19459.43|9
1639368550000|2021-12-13 04:09:10|19580.64|19460.64|19582.82|19462.82|19582.82|19462.82|19580.64|19460.64|9
1639368560000|2021-12-13 04:09:20|19582.56|19462.56|19583.54|19463.54|19583.54|19463.54|19582.56|19462.56|8
1639368570000|2021-12-13 04:09:30|19583.48|19463.48|19582.95|19462.95|19584.19|19464.19|19582.95|19462.95|10
1639368580000|2021-12-13 04:09:40|19582.93|19462.93|19582.95|19462.95|19583.17|19463.17|19582.63|19462.63|8
1639368590000|2021-12-13 04:09:50|19582.94|19462.94|19583.35|19463.35|19583.43|19463.43|19582.82|19462.82|9
1639368600000|2021-12-13 04:10:00|19583.94|19463.94|19585.1|19465.1|19585.1|19465.1|19583.92|19463.92|9
1639368610000|2021-12-13 04:10:10|19585.04|19465.04|19585.61|19465.61|19586.33|19466.33|19584.83|19464.83|9
1639368620000|2021-12-13 04:10:20|19585.6|19465.6|19583.03|19463.03|19585.62|19465.62|19582.75|19462.75|10
1639368630000|2021-12-13 04:10:30|19582.93|19462.93|19582.69|19462.69|19583.16|19463.16|19582.66|19462.66|9
1639368640000|2021-12-13 04:10:40|19581.95|19461.95|19579.85|19459.85|19581.95|19461.95|19579.49|19459.49|9
1639368650000|2021-12-13 04:10:50|19579.07|19459.07|19579.79|19459.79|19579.94|19459.94|19578.99|19458.99|10
1639368660000|2021-12-13 04:11:00|19579.86|19459.86|19581.37|19461.37|19581.37|19461.37|19579.81|19459.81|9
1639368670000|2021-12-13 04:11:10|19581.4|19461.4|19581.97|19461.97|19582.1|19462.1|19581.39|19461.39|10
1639368680000|2021-12-13 04:11:20|19582.25|19462.25|19583.18|19463.18|19583.18|19463.18|19582.25|19462.25|5
1639368690000|2021-12-13 04:11:30|19583.06|19463.06|19583.92|19463.92|19583.92|19463.92|19583.06|19463.06|7
1639368700000|2021-12-13 04:11:40|19584.42|19464.42|19587.25|19467.25|19587.25|19467.25|19584.42|19464.42|10
1639368710000|2021-12-13 04:11:50|19587.22|19467.22|19588.85|19468.85|19589|19469|19587.22|19467.22|10
1639368720000|2021-12-13 04:12:00|19588.57|19468.57|19589.01|19469.01|19589.02|19469.02|19587.84|19467.84|10
1639368730000|2021-12-13 04:12:10|19589.11|19469.11|19587.98|19467.98|19589.11|19469.11|19587.96|19467.96|10
1639368740000|2021-12-13 04:12:20|19587.76|19467.76|19588.18|19468.18|19588.21|19468.21|19587.48|19467.48|9
1639368750000|2021-12-13 04:12:30|19587.91|19467.91|19588.55|19468.55|19588.56|19468.56|19587.91|19467.91|10
1639368760000|2021-12-13 04:12:40|19588.52|19468.52|19589.34|19469.34|19589.34|19469.34|19588.49|19468.49|7
1639368770000|2021-12-13 04:12:50|19589.12|19469.12|19591.38|19471.38|19591.38|19471.38|19589.12|19469.12|9
1639368780000|2021-12-13 04:13:00|19591.59|19471.59|19594.88|19474.88|19594.88|19474.88|19591.52|19471.52|10
1639368790000|2021-12-13 04:13:10|19595.03|19475.03|19597.67|19477.67|19597.67|19477.67|19595.03|19475.03|10
1639368800000|2021-12-13 04:13:20|19597.62|19477.62|19599.25|19479.25|19599.25|19479.25|19597.62|19477.62|9
1639368810000|2021-12-13 04:13:30|19599.24|19479.24|19599.85|19479.85|19599.91|19479.91|19599.24|19479.24|7
1639368820000|2021-12-13 04:13:40|19599.98|19479.98|19599.94|19479.94|19600.01|19480.01|19599.62|19479.62|8
1639368830000|2021-12-13 04:13:50|19600.09|19480.09|19605.31|19485.31|19605.42|19485.42|19600.09|19480.09|9
1639368840000|2021-12-13 04:14:00|19606.51|19486.51|19607.32|19487.32|19607.51|19487.51|19606.28|19486.28|10
1639368850000|2021-12-13 04:14:10|19607.76|19487.76|19609.57|19489.57|19610.01|19490.01|19607.76|19487.76|10
1639368860000|2021-12-13 04:14:20|19609.66|19489.66|19611.92|19491.92|19611.92|19491.92|19609.41|19489.41|10
1639368870000|2021-12-13 04:14:30|19612.3|19492.3|19617.85|19497.85|19617.85|19497.85|19611.81|19491.81|10
1639368880000|2021-12-13 04:14:40|19618.69|19498.69|19631.86|19511.86|19631.86|19511.86|19617.87|19497.87|9
1639368890000|2021-12-13 04:14:50|19634.58|19514.58|19635.35|19515.35|19635.35|19515.35|19634.09|19514.09|10
1639368900000|2021-12-13 04:15:00|19635.22|19515.22|19640.25|19520.25|19640.25|19520.25|19635.22|19515.22|10
1639368910000|2021-12-13 04:15:10|19640.33|19520.33|19643.16|19523.16|19643.24|19523.24|19640.33|19520.33|10
1639368920000|2021-12-13 04:15:20|19643.41|19523.41|19641.65|19521.65|19643.41|19523.41|19641.33|19521.33|10
1639368930000|2021-12-13 04:15:30|19641.59|19521.59|19639.16|19519.16|19641.59|19521.59|19639.16|19519.16|10
1639368940000|2021-12-13 04:15:40|19640.05|19520.05|19637.53|19517.53|19640.15|19520.15|19637.2|19517.2|10
1639368950000|2021-12-13 04:15:50|19638.25|19518.25|19638.44|19518.44|19638.47|19518.47|19638.13|19518.13|10
1639368960000|2021-12-13 04:16:00|19638.01|19518.01|19635.07|19515.07|19638.01|19518.01|19634.88|19514.88|9
1639368970000|2021-12-13 04:16:10|19634.76|19514.76|19631.38|19511.38|19634.76|19514.76|19631.38|19511.38|10
1639368980000|2021-12-13 04:16:20|19631.05|19511.05|19630.95|19510.95|19631.05|19511.05|19629.41|19509.41|10
1639368990000|2021-12-13 04:16:30|19630.41|19510.41|19631.29|19511.29|19631.45|19511.45|19629.81|19509.81|10
1639369000000|2021-12-13 04:16:40|19631.25|19511.25|19630.39|19510.39|19631.25|19511.25|19629.96|19509.96|9
1639369010000|2021-12-13 04:16:50|19630.35|19510.35|19629.63|19509.63|19630.35|19510.35|19629.17|19509.17|9
1639369020000|2021-12-13 04:17:00|19629.86|19509.86|19629.19|19509.19|19629.86|19509.86|19629.16|19509.16|9
1639369030000|2021-12-13 04:17:10|19629.6|19509.6|19630.4|19510.4|19630.53|19510.53|19629.1|19509.1|9
1639369040000|2021-12-13 04:17:20|19630.47|19510.47|19629.76|19509.76|19630.47|19510.47|19629.51|19509.51|8
1639369050000|2021-12-13 04:17:30|19629.66|19509.66|19634.95|19514.95|19634.95|19514.95|19629.66|19509.66|9
1639369060000|2021-12-13 04:17:40|19635.05|19515.05|19636.1|19516.1|19636.1|19516.1|19635.05|19515.05|9
1639369070000|2021-12-13 04:17:50|19636.18|19516.18|19637.69|19517.69|19637.69|19517.69|19636.14|19516.14|10
1639369080000|2021-12-13 04:18:00|19636.97|19516.97|19634.58|19514.58|19637.15|19517.15|19634.58|19514.58|9
1639369090000|2021-12-13 04:18:10|19634.72|19514.72|19634.12|19514.12|19634.72|19514.72|19632.71|19512.71|10
1639369100000|2021-12-13 04:18:20|19634.05|19514.05|19634.09|19514.09|19634.11|19514.11|19633.8|19513.8|9
1639369110000|2021-12-13 04:18:30|19633.8|19513.8|19630.14|19510.14|19633.8|19513.8|19630.14|19510.14|10
1639369120000|2021-12-13 04:18:40|19630.02|19510.02|19626.6|19506.6|19630.24|19510.24|19626.6|19506.6|10
1639369130000|2021-12-13 04:18:50|19625.83|19505.83|19622.61|19502.61|19625.83|19505.83|19622.61|19502.61|10
1639369140000|2021-12-13 04:19:00|19622.64|19502.64|19622.4|19502.4|19622.86|19502.86|19622.28|19502.28|10
1639369150000|2021-12-13 04:19:10|19622.58|19502.58|19622.75|19502.75|19622.79|19502.79|19622.37|19502.37|7
1639369160000|2021-12-13 04:19:20|19622.93|19502.93|19612.43|19492.43|19622.93|19502.93|19612.43|19492.43|9
1639369170000|2021-12-13 04:19:30|19612.18|19492.18|19609.78|19489.78|19612.18|19492.18|19609.78|19489.78|9
1639369180000|2021-12-13 04:19:40|19609.59|19489.59|19609.71|19489.71|19609.71|19489.71|19609.28|19489.28|10
1639369190000|2021-12-13 04:19:50|19609.63|19489.63|19609.39|19489.39|19609.71|19489.71|19608.9|19488.9|9
1639369200000|2021-12-13 04:20:00|19610.07|19490.07|19610.17|19490.17|19610.34|19490.34|19609.51|19489.51|7
1639369210000|2021-12-13 04:20:10|19610.43|19490.43|19611.96|19491.96|19612.35|19492.35|19610.43|19490.43|10
1639369220000|2021-12-13 04:20:20|19612.04|19492.04|19612.99|19492.99|19612.99|19492.99|19612.04|19492.04|6
1639369230000|2021-12-13 04:20:30|19612.94|19492.94|19613.09|19493.09|19613.27|19493.27|19612.94|19492.94|8
1639369240000|2021-12-13 04:20:40|19612.92|19492.92|19613.09|19493.09|19613.45|19493.45|19612.77|19492.77|10
1639369250000|2021-12-13 04:20:50|19613.15|19493.15|19614.57|19494.57|19614.57|19494.57|19612.87|19492.87|8
1639369260000|2021-12-13 04:21:00|19614.91|19494.91|19617.76|19497.76|19617.76|19497.76|19614.91|19494.91|9
1639369270000|2021-12-13 04:21:10|19618.09|19498.09|19623.01|19503.01|19623.09|19503.09|19618.09|19498.09|10
1639369280000|2021-12-13 04:21:20|19623.3|19503.3|19625.48|19505.48|19625.53|19505.53|19623.3|19503.3|9
1639369290000|2021-12-13 04:21:30|19625.68|19505.68|19625.82|19505.82|19625.82|19505.82|19625.39|19505.39|8
1639369300000|2021-12-13 04:21:40|19625.41|19505.41|19630.9|19510.9|19631.33|19511.33|19625.41|19505.41|9
1639369310000|2021-12-13 04:21:50|19630.87|19510.87|19631.25|19511.25|19631.54|19511.54|19630.87|19510.87|9
1639369320000|2021-12-13 04:22:00|19631.21|19511.21|19632.7|19512.7|19632.7|19512.7|19631.21|19511.21|8
1639369330000|2021-12-13 04:22:10|19633.01|19513.01|19635.81|19515.81|19635.81|19515.81|19633.01|19513.01|10
1639369340000|2021-12-13 04:22:20|19635.65|19515.65|19636.64|19516.64|19636.87|19516.87|19635.65|19515.65|10
1639369350000|2021-12-13 04:22:30|19636.7|19516.7|19636.96|19516.96|19637.04|19517.04|19636.55|19516.55|10
1639369360000|2021-12-13 04:22:40|19637.02|19517.02|19639.39|19519.39|19639.39|19519.39|19636.82|19516.82|10
1639369370000|2021-12-13 04:22:50|19639.87|19519.87|19644.11|19524.11|19644.19|19524.19|19639.87|19519.87|10
1639369380000|2021-12-13 04:23:00|19644.03|19524.03|19645.44|19525.44|19645.79|19525.79|19644.03|19524.03|10
1639369390000|2021-12-13 04:23:10|19648.27|19528.27|19653.94|19533.94|19653.94|19533.94|19648.27|19528.27|10
1639369400000|2021-12-13 04:23:20|19653.52|19533.52|19653.1|19533.1|19653.52|19533.52|19653|19533|10
1639369410000|2021-12-13 04:23:30|19653.5|19533.5|19654.9|19534.9|19655.43|19535.43|19653.5|19533.5|9
1639369420000|2021-12-13 04:23:40|19654.41|19534.41|19653.01|19533.01|19654.64|19534.64|19652.9|19532.9|10
1639369430000|2021-12-13 04:23:50|19654.19|19534.19|19650.36|19530.36|19654.19|19534.19|19650.36|19530.36|9
1639369440000|2021-12-13 04:24:00|19650.19|19530.19|19647.61|19527.61|19650.19|19530.19|19647.5|19527.5|10
1639369450000|2021-12-13 04:24:10|19646.85|19526.85|19647.51|19527.51|19647.51|19527.51|19645.62|19525.62|9
1639369460000|2021-12-13 04:24:20|19647.73|19527.73|19649.12|19529.12|19649.42|19529.42|19647.73|19527.73|8
1639369470000|2021-12-13 04:24:30|19649.09|19529.09|19649.19|19529.19|19649.43|19529.43|19648.84|19528.84|9
1639369480000|2021-12-13 04:24:40|19649.42|19529.42|19649.23|19529.23|19649.57|19529.57|19648.09|19528.09|8
1639369490000|2021-12-13 04:24:50|19649.42|19529.42|19647.59|19527.59|19649.42|19529.42|19647.15|19527.15|10
1639369500000|2021-12-13 04:25:00|19647.44|19527.44|19646.28|19526.28|19647.44|19527.44|19645.72|19525.72|10
1639369510000|2021-12-13 04:25:10|19646.39|19526.39|19645.78|19525.78|19646.43|19526.43|19645.78|19525.78|9
1639369520000|2021-12-13 04:25:20|19645.75|19525.75|19644.99|19524.99|19645.76|19525.76|19644.99|19524.99|9
1639369530000|2021-12-13 04:25:30|19644.89|19524.89|19645.35|19525.35|19645.35|19525.35|19644.5|19524.5|10
1639369540000|2021-12-13 04:25:40|19645.33|19525.33|19644.44|19524.44|19646|19526|19644.41|19524.41|7
1639369550000|2021-12-13 04:25:50|19644.47|19524.47|19644.5|19524.5|19644.79|19524.79|19644.2|19524.2|9
1639369560000|2021-12-13 04:26:00|19644.64|19524.64|19644.64|19524.64|19644.94|19524.94|19644.61|19524.61|10
1639369570000|2021-12-13 04:26:10|19645.1|19525.1|19647.99|19527.99|19648.02|19528.02|19644.8|19524.8|9
1639369580000|2021-12-13 04:26:20|19647.47|19527.47|19646.46|19526.46|19647.47|19527.47|19646.46|19526.46|10
1639369590000|2021-12-13 04:26:30|19646.52|19526.52|19644.5|19524.5|19646.72|19526.72|19644.5|19524.5|9
1639369600000|2021-12-13 04:26:40|19644.8|19524.8|19643.81|19523.81|19644.8|19524.8|19643.81|19523.81|9
1639369610000|2021-12-13 04:26:50|19643.75|19523.75|19641.89|19521.89|19645.28|19525.28|19641.58|19521.58|9
1639369620000|2021-12-13 04:27:00|19641.84|19521.84|19640.48|19520.48|19641.84|19521.84|19640.48|19520.48|10
1639369630000|2021-12-13 04:27:10|19640.3|19520.3|19640.06|19520.06|19640.35|19520.35|19640.06|19520.06|7
1639369640000|2021-12-13 04:27:20|19639.6|19519.6|19640.95|19520.95|19640.95|19520.95|19639.6|19519.6|9
1639369650000|2021-12-13 04:27:30|19641.83|19521.83|19642.01|19522.01|19642.19|19522.19|19641.58|19521.58|9
1639369660000|2021-12-13 04:27:40|19642|19522|19642.25|19522.25|19642.25|19522.25|19641.36|19521.36|9
1639369670000|2021-12-13 04:27:50|19642.42|19522.42|19642.65|19522.65|19643.14|19523.14|19642.42|19522.42|8
1639369680000|2021-12-13 04:28:00|19642.88|19522.88|19645.44|19525.44|19645.44|19525.44|19642.88|19522.88|10
1639369690000|2021-12-13 04:28:10|19645.69|19525.69|19647.96|19527.96|19648.18|19528.18|19645.69|19525.69|10
1639369700000|2021-12-13 04:28:20|19647.76|19527.76|19647.32|19527.32|19648.45|19528.45|19647.32|19527.32|9
1639369710000|2021-12-13 04:28:30|19647.61|19527.61|19647.71|19527.71|19647.8|19527.8|19646.76|19526.76|10
1639369720000|2021-12-13 04:28:40|19647.74|19527.74|19646.34|19526.34|19647.74|19527.74|19646.24|19526.24|10
1639369730000|2021-12-13 04:28:50|19646.24|19526.24|19646.67|19526.67|19647.1|19527.1|19646.13|19526.13|9
1639369740000|2021-12-13 04:29:00|19644.34|19524.34|19643.32|19523.32|19644.35|19524.35|19643.09|19523.09|10
1639369750000|2021-12-13 04:29:10|19643.19|19523.19|19642.84|19522.84|19643.19|19523.19|19642.71|19522.71|9
1639369760000|2021-12-13 04:29:20|19642.89|19522.89|19642.2|19522.2|19642.91|19522.91|19642.04|19522.04|9
1639369770000|2021-12-13 04:29:30|19642.37|19522.37|19639.31|19519.31|19642.67|19522.67|19639.31|19519.31|10
1639369780000|2021-12-13 04:29:40|19638.95|19518.95|19640.43|19520.43|19640.43|19520.43|19638.95|19518.95|9
1639369790000|2021-12-13 04:29:50|19639.31|19519.31|19636.5|19516.5|19639.85|19519.85|19636.5|19516.5|8
1639369800000|2021-12-13 04:30:00|19636.59|19516.59|19636.15|19516.15|19637.25|19517.25|19636.15|19516.15|8
1639369810000|2021-12-13 04:30:10|19636.33|19516.33|19634.88|19514.88|19636.33|19516.33|19634.88|19514.88|10
1639369820000|2021-12-13 04:30:20|19635.07|19515.07|19634.74|19514.74|19635.07|19515.07|19634.46|19514.46|9
1639369830000|2021-12-13 04:30:30|19634.12|19514.12|19630.66|19510.66|19634.12|19514.12|19630.66|19510.66|9
1639369840000|2021-12-13 04:30:40|19630.49|19510.49|19630.48|19510.48|19630.98|19510.98|19630.48|19510.48|10
1639369850000|2021-12-13 04:30:50|19630.69|19510.69|19631.02|19511.02|19631.47|19511.47|19630.36|19510.36|9
1639369860000|2021-12-13 04:31:00|19631.06|19511.06|19629.98|19509.98|19631.37|19511.37|19629.7|19509.7|9
1639369870000|2021-12-13 04:31:10|19629.36|19509.36|19629.53|19509.53|19629.53|19509.53|19628.91|19508.91|9
1639369880000|2021-12-13 04:31:20|19629.46|19509.46|19630.94|19510.94|19630.94|19510.94|19628.77|19508.77|9
1639369890000|2021-12-13 04:31:30|19630.75|19510.75|19633.54|19513.54|19633.54|19513.54|19630.75|19510.75|9
1639369900000|2021-12-13 04:31:40|19633.64|19513.64|19633.46|19513.46|19634.77|19514.77|19633.46|19513.46|9
1639369910000|2021-12-13 04:31:50|19634.22|19514.22|19637.41|19517.41|19637.41|19517.41|19634.22|19514.22|10
1639369920000|2021-12-13 04:32:00|19637.49|19517.49|19639.25|19519.25|19639.25|19519.25|19637.29|19517.29|10
1639369930000|2021-12-13 04:32:10|19639.27|19519.27|19644.16|19524.16|19644.16|19524.16|19639.27|19519.27|9
1639369940000|2021-12-13 04:32:20|19644.44|19524.44|19645.49|19525.49|19646.06|19526.06|19644.25|19524.25|10
1639369950000|2021-12-13 04:32:30|19645.76|19525.76|19647.37|19527.37|19647.51|19527.51|19645.76|19525.76|7
1639369960000|2021-12-13 04:32:40|19647.33|19527.33|19648.05|19528.05|19648.09|19528.09|19647.33|19527.33|9
1639369970000|2021-12-13 04:32:50|19648.09|19528.09|19648.53|19528.53|19649.41|19529.41|19648.09|19528.09|8
1639369980000|2021-12-13 04:33:00|19648.58|19528.58|19646.4|19526.4|19648.58|19528.58|19646.4|19526.4|9
1639369990000|2021-12-13 04:33:10|19645|19525|19644.01|19524.01|19645.26|19525.26|19643.59|19523.59|9
1639370000000|2021-12-13 04:33:20|19643.81|19523.81|19643.08|19523.08|19643.81|19523.81|19643.08|19523.08|10
1639370010000|2021-12-13 04:33:30|19642.98|19522.98|19642.26|19522.26|19643.27|19523.27|19641.86|19521.86|8
1639370020000|2021-12-13 04:33:40|19642.24|19522.24|19642.63|19522.63|19642.63|19522.63|19642.19|19522.19|10
1639370030000|2021-12-13 04:33:50|19642.77|19522.77|19643.17|19523.17|19643.18|19523.18|19642.7|19522.7|10
1639370040000|2021-12-13 04:34:00|19642.86|19522.86|19643.63|19523.63|19643.9|19523.9|19642.86|19522.86|10
1639370050000|2021-12-13 04:34:10|19643.64|19523.64|19646.07|19526.07|19646.07|19526.07|19643.64|19523.64|10
1639370060000|2021-12-13 04:34:20|19647.04|19527.04|19648.23|19528.23|19648.23|19528.23|19647.04|19527.04|7
1639370070000|2021-12-13 04:34:30|19648.31|19528.31|19648.33|19528.33|19648.33|19528.33|19647.89|19527.89|9
1639370080000|2021-12-13 04:34:40|19648.16|19528.16|19648.46|19528.46|19648.46|19528.46|19647.74|19527.74|10
1639370090000|2021-12-13 04:34:50|19648.47|19528.47|19645.85|19525.85|19648.47|19528.47|19645.85|19525.85|10
1639370100000|2021-12-13 04:35:00|19645.93|19525.93|19645.17|19525.17|19646.3|19526.3|19645.17|19525.17|7
1639370110000|2021-12-13 04:35:10|19644.13|19524.13|19642.9|19522.9|19644.47|19524.47|19642.9|19522.9|10
1639370120000|2021-12-13 04:35:20|19642.21|19522.21|19642.84|19522.84|19642.86|19522.86|19641.43|19521.43|8
1639370130000|2021-12-13 04:35:30|19642.7|19522.7|19643.46|19523.46|19643.64|19523.64|19642.69|19522.69|9
1639370140000|2021-12-13 04:35:40|19643.61|19523.61|19643.51|19523.51|19643.61|19523.61|19643.16|19523.16|10
1639370150000|2021-12-13 04:35:50|19643.86|19523.86|19644.32|19524.32|19644.32|19524.32|19643.86|19523.86|10
1639370160000|2021-12-13 04:36:00|19644.96|19524.96|19648.24|19528.24|19648.24|19528.24|19644.96|19524.96|10
1639370170000|2021-12-13 04:36:10|19648.92|19528.92|19653.09|19533.09|19653.09|19533.09|19648.92|19528.92|10
1639370180000|2021-12-13 04:36:20|19652.77|19532.77|19652.34|19532.34|19653.28|19533.28|19652.34|19532.34|9
1639370190000|2021-12-13 04:36:30|19653.61|19533.61|19660.14|19540.14|19660.14|19540.14|19653.61|19533.61|10
1639370200000|2021-12-13 04:36:40|19661.81|19541.81|19665.6|19545.6|19665.6|19545.6|19661.46|19541.46|9
1639370210000|2021-12-13 04:36:50|19665.43|19545.43|19666.32|19546.32|19667.73|19547.73|19665.42|19545.42|10
1639370220000|2021-12-13 04:37:00|19666.62|19546.62|19670.25|19550.25|19670.25|19550.25|19666.62|19546.62|9
1639370230000|2021-12-13 04:37:10|19670.52|19550.52|19670.88|19550.88|19670.88|19550.88|19669.77|19549.77|10
1639370240000|2021-12-13 04:37:20|19671.95|19551.95|19676.88|19556.88|19676.88|19556.88|19671.95|19551.95|10
1639370250000|2021-12-13 04:37:30|19677.89|19557.89|19677.86|19557.86|19678.22|19558.22|19677.49|19557.49|10
1639370260000|2021-12-13 04:37:40|19676.43|19556.43|19673.28|19553.28|19676.51|19556.51|19673.28|19553.28|10
1639370270000|2021-12-13 04:37:50|19672.46|19552.46|19668.47|19548.47|19672.46|19552.46|19668.47|19548.47|10
1639370280000|2021-12-13 04:38:00|19668.4|19548.4|19668.46|19548.46|19668.58|19548.58|19668.3|19548.3|9
1639370290000|2021-12-13 04:38:10|19668.18|19548.18|19669.79|19549.79|19669.94|19549.94|19668.11|19548.11|8
1639370300000|2021-12-13 04:38:20|19669.68|19549.68|19672.46|19552.46|19672.65|19552.65|19669.68|19549.68|9
1639370310000|2021-12-13 04:38:30|19672.43|19552.43|19675.17|19555.17|19675.19|19555.19|19672.43|19552.43|10
1639370320000|2021-12-13 04:38:40|19675.16|19555.16|19675.83|19555.83|19675.83|19555.83|19674.96|19554.96|8
1639370330000|2021-12-13 04:38:50|19675.63|19555.63|19674.9|19554.9|19675.63|19555.63|19674.88|19554.88|9
1639370340000|2021-12-13 04:39:00|19674.68|19554.68|19679.2|19559.2|19679.2|19559.2|19673.59|19553.59|10
1639370350000|2021-12-13 04:39:10|19679.92|19559.92|19680.1|19560.1|19680.1|19560.1|19679.44|19559.44|10
1639370360000|2021-12-13 04:39:20|19680.33|19560.33|19681.18|19561.18|19681.81|19561.81|19680.33|19560.33|10
1639370370000|2021-12-13 04:39:30|19681.26|19561.26|19679.36|19559.36|19681.29|19561.29|19679.19|19559.19|9
1639370380000|2021-12-13 04:39:40|19678.4|19558.4|19675.97|19555.97|19678.51|19558.51|19675.97|19555.97|10
1639370390000|2021-12-13 04:39:50|19675.52|19555.52|19675.57|19555.57|19676.69|19556.69|19675.52|19555.52|9
1639370400000|2021-12-13 04:40:00|19675.71|19555.71|19673.8|19553.8|19675.78|19555.78|19673.8|19553.8|10
1639370410000|2021-12-13 04:40:10|19673.38|19553.38|19672.24|19552.24|19673.38|19553.38|19672.24|19552.24|9
1639370420000|2021-12-13 04:40:20|19671.24|19551.24|19665.76|19545.76|19671.24|19551.24|19665.76|19545.76|10
1639370430000|2021-12-13 04:40:30|19665.42|19545.42|19665.65|19545.65|19665.65|19545.65|19664.68|19544.68|8
1639370440000|2021-12-13 04:40:40|19665.68|19545.68|19663.25|19543.25|19665.68|19545.68|19663.25|19543.25|10
1639370450000|2021-12-13 04:40:50|19662.79|19542.79|19662.9|19542.9|19663.17|19543.17|19662.58|19542.58|9
1639370460000|2021-12-13 04:41:00|19663.2|19543.2|19662.86|19542.86|19663.2|19543.2|19662.86|19542.86|8
1639370470000|2021-12-13 04:41:10|19662.77|19542.77|19662.53|19542.53|19662.78|19542.78|19662.5|19542.5|9
1639370480000|2021-12-13 04:41:20|19662.37|19542.37|19662.66|19542.66|19662.66|19542.66|19662.07|19542.07|7
1639370490000|2021-12-13 04:41:30|19662.94|19542.94|19664.02|19544.02|19664.14|19544.14|19662.67|19542.67|9
1639370500000|2021-12-13 04:41:40|19664.06|19544.06|19662.75|19542.75|19664.06|19544.06|19662.72|19542.72|10
1639370510000|2021-12-13 04:41:50|19662.72|19542.72|19659.85|19539.85|19663.26|19543.26|19659.85|19539.85|9
1639370520000|2021-12-13 04:42:00|19659.32|19539.32|19660.19|19540.19|19660.19|19540.19|19658.89|19538.89|10
1639370530000|2021-12-13 04:42:10|19660.51|19540.51|19660.57|19540.57|19660.61|19540.61|19660.3|19540.3|6
1639370540000|2021-12-13 04:42:20|19660.51|19540.51|19658.83|19538.83|19660.63|19540.63|19658.83|19538.83|9
1639370550000|2021-12-13 04:42:30|19658.78|19538.78|19658.71|19538.71|19658.87|19538.87|19658.49|19538.49|7
1639370560000|2021-12-13 04:42:40|19658.39|19538.39|19658.49|19538.49|19659.32|19539.32|19658.39|19538.39|10
1639370570000|2021-12-13 04:42:50|19659.09|19539.09|19660.08|19540.08|19660.3|19540.3|19659.09|19539.09|9
1639370580000|2021-12-13 04:43:00|19660.48|19540.48|19662.74|19542.74|19662.74|19542.74|19660.48|19540.48|9
1639370590000|2021-12-13 04:43:10|19662.99|19542.99|19663.25|19543.25|19664.12|19544.12|19662.99|19542.99|9
1639370600000|2021-12-13 04:43:20|19663.26|19543.26|19665.51|19545.51|19665.51|19545.51|19663.26|19543.26|9
1639370610000|2021-12-13 04:43:30|19665.72|19545.72|19665.68|19545.68|19665.72|19545.72|19665.11|19545.11|10
1639370620000|2021-12-13 04:43:40|19665.85|19545.85|19669.33|19549.33|19669.47|19549.47|19665.85|19545.85|10
1639370630000|2021-12-13 04:43:50|19670.03|19550.03|19672.34|19552.34|19672.34|19552.34|19670.03|19550.03|8
1639370640000|2021-12-13 04:44:00|19672.1|19552.1|19671.14|19551.14|19672.64|19552.64|19671.14|19551.14|10
1639370650000|2021-12-13 04:44:10|19670.71|19550.71|19672.14|19552.14|19672.28|19552.28|19670.71|19550.71|9
1639370660000|2021-12-13 04:44:20|19673.03|19553.03|19677.68|19557.68|19677.68|19557.68|19672.87|19552.87|9
1639370670000|2021-12-13 04:44:30|19677.85|19557.85|19683.25|19563.25|19683.25|19563.25|19677.85|19557.85|10
1639370680000|2021-12-13 04:44:40|19684.63|19564.63|19684.52|19564.52|19685.23|19565.23|19682.93|19562.93|9
1639370690000|2021-12-13 04:44:50|19684.73|19564.73|19685.67|19565.67|19685.68|19565.68|19684.72|19564.72|9
1639370700000|2021-12-13 04:45:00|19685.44|19565.44|19684.13|19564.13|19685.5|19565.5|19684.13|19564.13|10
1639370710000|2021-12-13 04:45:10|19683.98|19563.98|19681|19561|19683.98|19563.98|19681|19561|10
1639370720000|2021-12-13 04:45:20|19681.28|19561.28|19679.91|19559.91|19681.28|19561.28|19679.62|19559.62|10
1639370730000|2021-12-13 04:45:30|19679.94|19559.94|19681.01|19561.01|19681.01|19561.01|19679.83|19559.83|10
1639370740000|2021-12-13 04:45:40|19679.78|19559.78|19682.12|19562.12|19682.12|19562.12|19679.78|19559.78|9
1639370750000|2021-12-13 04:45:50|19682.25|19562.25|19681.99|19561.99|19682.96|19562.96|19681.99|19561.99|9
1639370760000|2021-12-13 04:46:00|19680.11|19560.11|19674.19|19554.19|19680.11|19560.11|19674.19|19554.19|10
1639370770000|2021-12-13 04:46:10|19672.7|19552.7|19673.28|19553.28|19674.16|19554.16|19672.44|19552.44|9
1639370780000|2021-12-13 04:46:20|19673.5|19553.5|19673.4|19553.4|19674.12|19554.12|19673.28|19553.28|9
1639370790000|2021-12-13 04:46:30|19673.61|19553.61|19674.08|19554.08|19674.19|19554.19|19673.49|19553.49|9
1639370800000|2021-12-13 04:46:40|19673.8|19553.8|19674.68|19554.68|19675.14|19555.14|19673.79|19553.79|8
1639370810000|2021-12-13 04:46:50|19674.6|19554.6|19676.18|19556.18|19676.18|19556.18|19674.51|19554.51|9
1639370820000|2021-12-13 04:47:00|19676.31|19556.31|19676.7|19556.7|19676.89|19556.89|19676.21|19556.21|9
1639370830000|2021-12-13 04:47:10|19676.91|19556.91|19674.82|19554.82|19677|19557|19674.82|19554.82|9
1639370840000|2021-12-13 04:47:20|19674.51|19554.51|19674.12|19554.12|19674.55|19554.55|19673.78|19553.78|7
1639370850000|2021-12-13 04:47:30|19673.71|19553.71|19670.39|19550.39|19673.71|19553.71|19670.39|19550.39|10
1639370860000|2021-12-13 04:47:40|19670.12|19550.12|19668.76|19548.76|19670.12|19550.12|19668.76|19548.76|7
1639370870000|2021-12-13 04:47:50|19668.7|19548.7|19667.85|19547.85|19669.2|19549.2|19667.85|19547.85|9
1639370880000|2021-12-13 04:48:00|19668.12|19548.12|19665.55|19545.55|19668.12|19548.12|19665.55|19545.55|10
1639370890000|2021-12-13 04:48:10|19665.46|19545.46|19665.96|19545.96|19665.96|19545.96|19665.39|19545.39|9
1639370900000|2021-12-13 04:48:20|19665.52|19545.52|19665.26|19545.26|19666.15|19546.15|19665.26|19545.26|9
1639370910000|2021-12-13 04:48:30|19665.51|19545.51|19664.3|19544.3|19665.56|19545.56|19664.3|19544.3|10
1639370920000|2021-12-13 04:48:40|19664.34|19544.34|19661.84|19541.84|19664.34|19544.34|19661.84|19541.84|9
1639370930000|2021-12-13 04:48:50|19661.77|19541.77|19660.44|19540.44|19661.77|19541.77|19660.44|19540.44|9
1639370940000|2021-12-13 04:49:00|19660.45|19540.45|19661.44|19541.44|19661.44|19541.44|19660.38|19540.38|9
1639370950000|2021-12-13 04:49:10|19661.22|19541.22|19662.06|19542.06|19662.06|19542.06|19661.22|19541.22|10
1639370960000|2021-12-13 04:49:20|19662.82|19542.82|19663.62|19543.62|19663.81|19543.81|19662.61|19542.61|9
1639370970000|2021-12-13 04:49:30|19663.35|19543.35|19666.04|19546.04|19666.52|19546.52|19663.35|19543.35|9
1639370980000|2021-12-13 04:49:40|19666.47|19546.47|19668.28|19548.28|19668.29|19548.29|19666.47|19546.47|10
1639370990000|2021-12-13 04:49:50|19668.23|19548.23|19666.86|19546.86|19668.23|19548.23|19666.1|19546.1|10
1639371000000|2021-12-13 04:50:00|19666.75|19546.75|19667.97|19547.97|19668.19|19548.19|19666.75|19546.75|8
1639371010000|2021-12-13 04:50:10|19667.94|19547.94|19670.12|19550.12|19670.12|19550.12|19667.94|19547.94|9
1639371020000|2021-12-13 04:50:20|19670.36|19550.36|19672.54|19552.54|19672.56|19552.56|19670.36|19550.36|9
1639371030000|2021-12-13 04:50:30|19672.57|19552.57|19672.14|19552.14|19672.88|19552.88|19672.13|19552.13|10
1639371040000|2021-12-13 04:50:40|19672.24|19552.24|19671.04|19551.04|19672.24|19552.24|19671.01|19551.01|8
1639371050000|2021-12-13 04:50:50|19670.87|19550.87|19671.13|19551.13|19671.37|19551.37|19670.5|19550.5|9
1639371060000|2021-12-13 04:51:00|19671.26|19551.26|19667.75|19547.75|19671.53|19551.53|19667.75|19547.75|9
1639371070000|2021-12-13 04:51:10|19666.92|19546.92|19661.89|19541.89|19666.92|19546.92|19661.71|19541.71|10
1639371080000|2021-12-13 04:51:20|19660.83|19540.83|19660.08|19540.08|19660.83|19540.83|19659.88|19539.88|8
1639371090000|2021-12-13 04:51:30|19660.06|19540.06|19659.95|19539.95|19660.06|19540.06|19659.46|19539.46|10
1639371100000|2021-12-13 04:51:40|19660.03|19540.03|19658.13|19538.13|19660.54|19540.54|19658.13|19538.13|10
1639371110000|2021-12-13 04:51:50|19658.95|19538.95|19657.1|19537.1|19658.95|19538.95|19657.1|19537.1|9
1639371120000|2021-12-13 04:52:00|19657.31|19537.31|19657.34|19537.34|19657.54|19537.54|19656.95|19536.95|9
1639371130000|2021-12-13 04:52:10|19657.36|19537.36|19657.03|19537.03|19657.54|19537.54|19657.03|19537.03|9
1639371140000|2021-12-13 04:52:20|19656.86|19536.86|19656.82|19536.82|19657.38|19537.38|19656.76|19536.76|10
1639371150000|2021-12-13 04:52:30|19656.67|19536.67|19656.07|19536.07|19656.67|19536.67|19655.79|19535.79|7
1639371160000|2021-12-13 04:52:40|19655.83|19535.83|19656.18|19536.18|19656.23|19536.23|19654.98|19534.98|7
1639371170000|2021-12-13 04:52:50|19655.86|19535.86|19656.04|19536.04|19656.16|19536.16|19655.86|19535.86|9
1639371180000|2021-12-13 04:53:00|19656.09|19536.09|19655.78|19535.78|19656.3|19536.3|19655.58|19535.58|9
1639371190000|2021-12-13 04:53:10|19655.51|19535.51|19658.05|19538.05|19658.05|19538.05|19655.37|19535.37|8
1639371200000|2021-12-13 04:53:20|19658.98|19538.98|19658.6|19538.6|19659.14|19539.14|19658.6|19538.6|9
1639371210000|2021-12-13 04:53:30|19659.53|19539.53|19660.66|19540.66|19660.66|19540.66|19659.53|19539.53|10
1639371220000|2021-12-13 04:53:40|19660.64|19540.64|19661.56|19541.56|19661.56|19541.56|19660.64|19540.64|9
1639371230000|2021-12-13 04:53:50|19661.33|19541.33|19661.4|19541.4|19661.74|19541.74|19660.82|19540.82|9
1639371240000|2021-12-13 04:54:00|19661.52|19541.52|19660.69|19540.69|19661.52|19541.52|19659.76|19539.76|9
1639371250000|2021-12-13 04:54:10|19661.34|19541.34|19662.4|19542.4|19662.6|19542.6|19661.34|19541.34|9
1639371260000|2021-12-13 04:54:20|19663.02|19543.02|19669.81|19549.81|19669.81|19549.81|19663.02|19543.02|10
1639371270000|2021-12-13 04:54:30|19669.86|19549.86|19673.89|19553.89|19673.89|19553.89|19669.86|19549.86|10
1639371280000|2021-12-13 04:54:40|19674.81|19554.81|19676.5|19556.5|19676.5|19556.5|19674.81|19554.81|9
1639371290000|2021-12-13 04:54:50|19678.14|19558.14|19686.58|19566.58|19686.58|19566.58|19678.14|19558.14|10
1639371300000|2021-12-13 04:55:00|19687.64|19567.64|19690.76|19570.76|19690.76|19570.76|19687.45|19567.45|10
1639371310000|2021-12-13 04:55:10|19689.78|19569.78|19698.48|19578.48|19698.48|19578.48|19689.56|19569.56|10
1639371320000|2021-12-13 04:55:20|19697.56|19577.56|19694.93|19574.93|19698.71|19578.71|19694.93|19574.93|10
1639371330000|2021-12-13 04:55:30|19693.47|19573.47|19696.64|19576.64|19696.64|19576.64|19692.04|19572.04|10
1639371340000|2021-12-13 04:55:40|19697.32|19577.32|19697.68|19577.68|19699.21|19579.21|19697.32|19577.32|10
1639371350000|2021-12-13 04:55:50|19698.09|19578.09|19699.03|19579.03|19699.34|19579.34|19698.09|19578.09|9
1639371360000|2021-12-13 04:56:00|19697.98|19577.98|19699.7|19579.7|19699.71|19579.71|19697.98|19577.98|10
1639371370000|2021-12-13 04:56:10|19700.12|19580.12|19693.36|19573.36|19700.12|19580.12|19693.36|19573.36|10
1639371380000|2021-12-13 04:56:20|19692.17|19572.17|19692.02|19572.02|19692.17|19572.17|19690.91|19570.91|8
1639371390000|2021-12-13 04:56:30|19692.24|19572.24|19691.43|19571.43|19692.8|19572.8|19691.43|19571.43|10
1639371400000|2021-12-13 04:56:40|19691.45|19571.45|19690.89|19570.89|19691.62|19571.62|19688.74|19568.74|10
1639371410000|2021-12-13 04:56:50|19691.42|19571.42|19690.53|19570.53|19691.42|19571.42|19690.25|19570.25|10
1639371420000|2021-12-13 04:57:00|19690.85|19570.85|19691.65|19571.65|19691.79|19571.79|19690.57|19570.57|10
1639371430000|2021-12-13 04:57:10|19691.84|19571.84|19690.12|19570.12|19691.84|19571.84|19690.12|19570.12|10
1639371440000|2021-12-13 04:57:20|19689.94|19569.94|19694.24|19574.24|19694.24|19574.24|19689.93|19569.93|10
1639371450000|2021-12-13 04:57:30|19694.72|19574.72|19696.54|19576.54|19696.54|19576.54|19694.72|19574.72|10
1639371460000|2021-12-13 04:57:40|19697.08|19577.08|19696.76|19576.76|19697.17|19577.17|19696.76|19576.76|7
1639371470000|2021-12-13 04:57:50|19697.04|19577.04|19696.92|19576.92|19698.31|19578.31|19696.36|19576.36|10
1639371480000|2021-12-13 04:58:00|19697.7|19577.7|19698.29|19578.29|19698.47|19578.47|19697.51|19577.51|10
1639371490000|2021-12-13 04:58:10|19698.35|19578.35|19697.55|19577.55|19700.64|19580.64|19697.55|19577.55|10
1639371500000|2021-12-13 04:58:20|19696.08|19576.08|19697.03|19577.03|19697.03|19577.03|19695.03|19575.03|10
1639371510000|2021-12-13 04:58:30|19697|19577|19700.51|19580.51|19700.55|19580.55|19697|19577|10
1639371520000|2021-12-13 04:58:40|19700.72|19580.72|19700.82|19580.82|19702.41|19582.41|19700.72|19580.72|10
1639371530000|2021-12-13 04:58:50|19702.41|19582.41|19699.51|19579.51|19702.41|19582.41|19699.25|19579.25|10
1639371540000|2021-12-13 04:59:00|19699.14|19579.14|19697.26|19577.26|19699.3|19579.3|19697.22|19577.22|10
1639371550000|2021-12-13 04:59:10|19697.28|19577.28|19696.46|19576.46|19697.28|19577.28|19696.25|19576.25|10
1639371560000|2021-12-13 04:59:20|19695.65|19575.65|19695.08|19575.08|19696.37|19576.37|19695.08|19575.08|10
1639371570000|2021-12-13 04:59:30|19694.11|19574.11|19690.89|19570.89|19694.11|19574.11|19690.89|19570.89|8
1639371580000|2021-12-13 04:59:40|19690.61|19570.61|19691.35|19571.35|19691.51|19571.51|19690.46|19570.46|9
1639371590000|2021-12-13 04:59:50|19691.16|19571.16|19691.49|19571.49|19691.96|19571.96|19691.16|19571.16|7
1639371600000|2021-12-13 05:00:00|19691.75|19571.75|19691.11|19571.11|19692.29|19572.29|19691.1|19571.1|10
1639371610000|2021-12-13 05:00:10|19690.91|19570.91|19690.09|19570.09|19690.91|19570.91|19690.07|19570.07|10
1639371620000|2021-12-13 05:00:20|19689.67|19569.67|19689.13|19569.13|19689.67|19569.67|19688.93|19568.93|10
1639371630000|2021-12-13 05:00:30|19688.09|19568.09|19692.83|19572.83|19692.83|19572.83|19687.97|19567.97|10
1639371640000|2021-12-13 05:00:40|19693.9|19573.9|19692.89|19572.89|19693.95|19573.95|19692.39|19572.39|10
1639371650000|2021-12-13 05:00:50|19692.67|19572.67|19692.82|19572.82|19693.4|19573.4|19692.67|19572.67|10
1639371660000|2021-12-13 05:01:00|19690.93|19570.93|19688.48|19568.48|19690.93|19570.93|19688.48|19568.48|10
1639371670000|2021-12-13 05:01:10|19687.3|19567.3|19686.99|19566.99|19687.93|19567.93|19686.99|19566.99|10
1639371680000|2021-12-13 05:01:20|19686.2|19566.2|19686.82|19566.82|19686.82|19566.82|19685.7|19565.7|9
1639371690000|2021-12-13 05:01:30|19686.61|19566.61|19689.56|19569.56|19689.97|19569.97|19686.61|19566.61|10
1639371700000|2021-12-13 05:01:40|19689.64|19569.64|19688.62|19568.62|19690.24|19570.24|19687.21|19567.21|10
1639371710000|2021-12-13 05:01:50|19688.83|19568.83|19687.07|19567.07|19688.83|19568.83|19687.07|19567.07|9
1639371720000|2021-12-13 05:02:00|19686.99|19566.99|19686.41|19566.41|19687.48|19567.48|19686.41|19566.41|10
1639371730000|2021-12-13 05:02:10|19686.19|19566.19|19686.37|19566.37|19686.67|19566.67|19686.19|19566.19|10
1639371740000|2021-12-13 05:02:20|19685.32|19565.32|19681.86|19561.86|19685.32|19565.32|19681.86|19561.86|10
1639371750000|2021-12-13 05:02:30|19681.97|19561.97|19680.76|19560.76|19681.97|19561.97|19680.3|19560.3|9
1639371760000|2021-12-13 05:02:40|19681.07|19561.07|19680.21|19560.21|19681.07|19561.07|19680.21|19560.21|9
1639371770000|2021-12-13 05:02:50|19680.77|19560.77|19677.91|19557.91|19681.01|19561.01|19677.91|19557.91|10
1639371780000|2021-12-13 05:03:00|19677.92|19557.92|19680.23|19560.23|19680.23|19560.23|19677.92|19557.92|9
1639371790000|2021-12-13 05:03:10|19679.6|19559.6|19679.68|19559.68|19679.68|19559.68|19678.93|19558.93|10
1639371800000|2021-12-13 05:03:20|19679.44|19559.44|19681.52|19561.52|19681.54|19561.54|19679.37|19559.37|9
1639371810000|2021-12-13 05:03:30|19681.32|19561.32|19682.27|19562.27|19682.27|19562.27|19681.07|19561.07|10
1639371820000|2021-12-13 05:03:40|19681.96|19561.96|19682.85|19562.85|19682.85|19562.85|19680.5|19560.5|9
1639371830000|2021-12-13 05:03:50|19682.02|19562.02|19681.94|19561.94|19682.37|19562.37|19681.86|19561.86|9
1639371840000|2021-12-13 05:04:00|19681.72|19561.72|19678.96|19558.96|19681.76|19561.76|19678.96|19558.96|10
1639371850000|2021-12-13 05:04:10|19678.47|19558.47|19675.42|19555.42|19678.47|19558.47|19675.23|19555.23|10
1639371860000|2021-12-13 05:04:20|19675.33|19555.33|19673.86|19553.86|19675.33|19555.33|19673.86|19553.86|8
1639371870000|2021-12-13 05:04:30|19673.88|19553.88|19674.48|19554.48|19674.48|19554.48|19673.52|19553.52|8
1639371880000|2021-12-13 05:04:40|19674.54|19554.54|19677.58|19557.58|19677.58|19557.58|19674.54|19554.54|9
1639371890000|2021-12-13 05:04:50|19677.71|19557.71|19678.84|19558.84|19678.92|19558.92|19677.71|19557.71|10
1639371900000|2021-12-13 05:05:00|19678.5|19558.5|19675.03|19555.03|19678.88|19558.88|19674.86|19554.86|10
1639371910000|2021-12-13 05:05:10|19674.6|19554.6|19674.06|19554.06|19674.6|19554.6|19673.76|19553.76|8
1639371920000|2021-12-13 05:05:20|19674.12|19554.12|19673.61|19553.61|19674.21|19554.21|19673.36|19553.36|10
1639371930000|2021-12-13 05:05:30|19673.3|19553.3|19672.81|19552.81|19673.45|19553.45|19672.75|19552.75|8
1639371940000|2021-12-13 05:05:40|19672.75|19552.75|19671.87|19551.87|19672.75|19552.75|19671.87|19551.87|8
1639371950000|2021-12-13 05:05:50|19671.97|19551.97|19665.48|19545.48|19672.41|19552.41|19665.48|19545.48|10
1639371960000|2021-12-13 05:06:00|19665.05|19545.05|19663.07|19543.07|19665.53|19545.53|19663.07|19543.07|10
1639371970000|2021-12-13 05:06:10|19663.39|19543.39|19664.3|19544.3|19664.55|19544.55|19663.39|19543.39|9
1639371980000|2021-12-13 05:06:20|19664.33|19544.33|19664.16|19544.16|19664.52|19544.52|19663.98|19543.98|9
1639371990000|2021-12-13 05:06:30|19664.22|19544.22|19664.74|19544.74|19664.88|19544.88|19663.86|19543.86|10
1639372000000|2021-12-13 05:06:40|19664.7|19544.7|19665.81|19545.81|19665.87|19545.87|19663.68|19543.68|10
1639372010000|2021-12-13 05:06:50|19665.89|19545.89|19665.65|19545.65|19665.94|19545.94|19664.61|19544.61|7
1639372020000|2021-12-13 05:07:00|19666|19546|19667.97|19547.97|19668.5|19548.5|19666|19546|8
1639372030000|2021-12-13 05:07:10|19667.98|19547.98|19668.03|19548.03|19668.07|19548.07|19667.73|19547.73|9
1639372040000|2021-12-13 05:07:20|19668.09|19548.09|19667.65|19547.65|19668.09|19548.09|19667.65|19547.65|9
1639372050000|2021-12-13 05:07:30|19667.02|19547.02|19665.5|19545.5|19667.04|19547.04|19665.4|19545.4|9
1639372060000|2021-12-13 05:07:40|19665.33|19545.33|19666.16|19546.16|19666.16|19546.16|19665.33|19545.33|8
1639372070000|2021-12-13 05:07:50|19666.1|19546.1|19665.88|19545.88|19667.15|19547.15|19665.88|19545.88|8
1639372080000|2021-12-13 05:08:00|19665.57|19545.57|19667.58|19547.58|19667.7|19547.7|19665.57|19545.57|9
1639372090000|2021-12-13 05:08:10|19668.7|19548.7|19669.74|19549.74|19669.74|19549.74|19668.05|19548.05|10
1639372100000|2021-12-13 05:08:20|19669.53|19549.53|19670.35|19550.35|19670.4|19550.4|19669.53|19549.53|10
1639372110000|2021-12-13 05:08:30|19670.51|19550.51|19673.85|19553.85|19673.85|19553.85|19670.51|19550.51|10
1639372120000|2021-12-13 05:08:40|19674.02|19554.02|19676.2|19556.2|19676.38|19556.38|19674.02|19554.02|10
1639372130000|2021-12-13 05:08:50|19676.27|19556.27|19677.14|19557.14|19677.31|19557.31|19675.43|19555.43|9
1639372140000|2021-12-13 05:09:00|19678.27|19558.27|19681.8|19561.8|19681.8|19561.8|19678.27|19558.27|9
1639372150000|2021-12-13 05:09:10|19681.89|19561.89|19682.9|19562.9|19683.1|19563.1|19681.89|19561.89|9
1639372160000|2021-12-13 05:09:20|19682.72|19562.72|19685.47|19565.47|19685.47|19565.47|19682.18|19562.18|10
1639372170000|2021-12-13 05:09:30|19685.44|19565.44|19686.51|19566.51|19686.51|19566.51|19685.3|19565.3|10
1639372180000|2021-12-13 05:09:40|19686.15|19566.15|19685.36|19565.36|19686.35|19566.35|19685.36|19565.36|9
1639372190000|2021-12-13 05:09:50|19685.41|19565.41|19685.44|19565.44|19685.45|19565.45|19684.84|19564.84|9
1639372200000|2021-12-13 05:10:00|19684.93|19564.93|19686.67|19566.67|19686.67|19566.67|19684.93|19564.93|10
1639372210000|2021-12-13 05:10:10|19686.45|19566.45|19686.21|19566.21|19686.65|19566.65|19685.97|19565.97|10
1639372220000|2021-12-13 05:10:20|19686.31|19566.31|19686.04|19566.04|19686.31|19566.31|19685.99|19565.99|7
1639372230000|2021-12-13 05:10:30|19686.08|19566.08|19686.06|19566.06|19686.59|19566.59|19685.93|19565.93|8
1639372240000|2021-12-13 05:10:40|19686.12|19566.12|19684.24|19564.24|19686.33|19566.33|19684.24|19564.24|7
1639372250000|2021-12-13 05:10:50|19682.46|19562.46|19680.39|19560.39|19682.46|19562.46|19680.39|19560.39|9
1639372260000|2021-12-13 05:11:00|19679.37|19559.37|19678.93|19558.93|19679.37|19559.37|19678.93|19558.93|10
1639372270000|2021-12-13 05:11:10|19679.24|19559.24|19677.28|19557.28|19679.24|19559.24|19677.28|19557.28|9
1639372280000|2021-12-13 05:11:20|19677.08|19557.08|19676.89|19556.89|19677.32|19557.32|19676.69|19556.69|9
1639372290000|2021-12-13 05:11:30|19677.02|19557.02|19676.52|19556.52|19677.02|19557.02|19676.39|19556.39|9
1639372300000|2021-12-13 05:11:40|19676.56|19556.56|19676.5|19556.5|19676.79|19556.79|19676.5|19556.5|10
1639372310000|2021-12-13 05:11:50|19676.51|19556.51|19673.4|19553.4|19676.51|19556.51|19673.05|19553.05|9
1639372320000|2021-12-13 05:12:00|19673.28|19553.28|19673.11|19553.11|19673.28|19553.28|19672.15|19552.15|10
1639372330000|2021-12-13 05:12:10|19672.86|19552.86|19671.35|19551.35|19673.23|19553.23|19671.35|19551.35|8
1639372340000|2021-12-13 05:12:20|19671.62|19551.62|19670.13|19550.13|19672.12|19552.12|19670.13|19550.13|10
1639372350000|2021-12-13 05:12:30|19670.16|19550.16|19667.4|19547.4|19670.48|19550.48|19667.4|19547.4|10
1639372360000|2021-12-13 05:12:40|19667.32|19547.32|19665.54|19545.54|19667.32|19547.32|19665.44|19545.44|9
1639372370000|2021-12-13 05:12:50|19665.59|19545.59|19664.66|19544.66|19665.59|19545.59|19664.66|19544.66|10
1639372380000|2021-12-13 05:13:00|19664.64|19544.64|19663.98|19543.98|19664.64|19544.64|19663.98|19543.98|10
1639372390000|2021-12-13 05:13:10|19664.22|19544.22|19663.58|19543.58|19664.22|19544.22|19663.58|19543.58|7
1639372400000|2021-12-13 05:13:20|19662.91|19542.91|19661.11|19541.11|19662.91|19542.91|19661.11|19541.11|8
1639372410000|2021-12-13 05:13:30|19660.84|19540.84|19663.27|19543.27|19663.61|19543.61|19660.67|19540.67|9
1639372420000|2021-12-13 05:13:40|19664.48|19544.48|19666.33|19546.33|19666.33|19546.33|19664.31|19544.31|10
1639372430000|2021-12-13 05:13:50|19666.3|19546.3|19667.72|19547.72|19667.89|19547.89|19666.3|19546.3|10
1639372440000|2021-12-13 05:14:00|19667.74|19547.74|19668.17|19548.17|19668.17|19548.17|19667.52|19547.52|8
1639372450000|2021-12-13 05:14:10|19668.23|19548.23|19669.07|19549.07|19669.18|19549.18|19668.23|19548.23|8
1639372460000|2021-12-13 05:14:20|19669.02|19549.02|19670.46|19550.46|19670.46|19550.46|19669.02|19549.02|9
1639372470000|2021-12-13 05:14:30|19670.33|19550.33|19670.83|19550.83|19670.83|19550.83|19670.3|19550.3|9
1639372480000|2021-12-13 05:14:40|19671.13|19551.13|19671.37|19551.37|19671.58|19551.58|19671.07|19551.07|8
1639372490000|2021-12-13 05:14:50|19671.38|19551.38|19672.6|19552.6|19672.91|19552.91|19671.38|19551.38|7
1639372500000|2021-12-13 05:15:00|19672.55|19552.55|19672.06|19552.06|19672.85|19552.85|19672.06|19552.06|9
1639372510000|2021-12-13 05:15:10|19672.08|19552.08|19672.08|19552.08|19672.4|19552.4|19671.97|19551.97|8
1639372520000|2021-12-13 05:15:20|19672.1|19552.1|19669.14|19549.14|19672.89|19552.89|19669.14|19549.14|9
1639372530000|2021-12-13 05:15:30|19669.06|19549.06|19666.11|19546.11|19669.06|19549.06|19666.09|19546.09|10
1639372540000|2021-12-13 05:15:40|19665.6|19545.6|19662.9|19542.9|19665.6|19545.6|19662.9|19542.9|10
1639372550000|2021-12-13 05:15:50|19662.61|19542.61|19658.11|19538.11|19662.61|19542.61|19658.11|19538.11|10
1639372560000|2021-12-13 05:16:00|19657.44|19537.44|19655.42|19535.42|19657.44|19537.44|19655.13|19535.13|10
1639372570000|2021-12-13 05:16:10|19655.64|19535.64|19656.65|19536.65|19656.67|19536.67|19655.64|19535.64|9
1639372580000|2021-12-13 05:16:20|19656.43|19536.43|19656.11|19536.11|19656.6|19536.6|19656.11|19536.11|8
1639372590000|2021-12-13 05:16:30|19656.1|19536.1|19656.54|19536.54|19656.54|19536.54|19656.1|19536.1|9
1639372600000|2021-12-13 05:16:40|19656.5|19536.5|19656.88|19536.88|19656.97|19536.97|19656.5|19536.5|6
1639372610000|2021-12-13 05:16:50|19657.71|19537.71|19658.07|19538.07|19658.08|19538.08|19657.65|19537.65|10
1639372620000|2021-12-13 05:17:00|19657.2|19537.2|19658.4|19538.4|19658.4|19538.4|19657.2|19537.2|9
1639372630000|2021-12-13 05:17:10|19659.13|19539.13|19660.57|19540.57|19660.57|19540.57|19659.13|19539.13|10
1639372640000|2021-12-13 05:17:20|19660.77|19540.77|19663.68|19543.68|19663.68|19543.68|19660.77|19540.77|10
1639372650000|2021-12-13 05:17:30|19664.14|19544.14|19671.85|19551.85|19671.85|19551.85|19664.14|19544.14|9
1639372660000|2021-12-13 05:17:40|19671.93|19551.93|19672.08|19552.08|19672.8|19552.8|19671.79|19551.79|10
1639372670000|2021-12-13 05:17:50|19673.04|19553.04|19674.06|19554.06|19674.06|19554.06|19673|19553|7
1639372680000|2021-12-13 05:18:00|19674.05|19554.05|19675.68|19555.68|19675.74|19555.74|19674.05|19554.05|9
1639372690000|2021-12-13 05:18:10|19675.69|19555.69|19675.8|19555.8|19675.99|19555.99|19675.2|19555.2|10
1639372700000|2021-12-13 05:18:20|19675.78|19555.78|19677.68|19557.68|19677.68|19557.68|19675.78|19555.78|9
1639372710000|2021-12-13 05:18:30|19677.71|19557.71|19677.12|19557.12|19677.71|19557.71|19677.12|19557.12|7
1639372720000|2021-12-13 05:18:40|19677.16|19557.16|19677.69|19557.69|19677.69|19557.69|19677.07|19557.07|8
1639372730000|2021-12-13 05:18:50|19678.18|19558.18|19678.78|19558.78|19678.79|19558.79|19678.18|19558.18|10
1639372740000|2021-12-13 05:19:00|19678.86|19558.86|19678.23|19558.23|19679.38|19559.38|19678.08|19558.08|9
1639372750000|2021-12-13 05:19:10|19678.17|19558.17|19678.87|19558.87|19678.87|19558.87|19678.01|19558.01|8
1639372760000|2021-12-13 05:19:20|19679.54|19559.54|19681.99|19561.99|19681.99|19561.99|19679.54|19559.54|8
1639372770000|2021-12-13 05:19:30|19682.37|19562.37|19683.08|19563.08|19683.11|19563.11|19682.37|19562.37|7
1639372780000|2021-12-13 05:19:40|19684.65|19564.65|19685.9|19565.9|19685.9|19565.9|19684.65|19564.65|10
1639372790000|2021-12-13 05:19:50|19686.16|19566.16|19686.56|19566.56|19687.1|19567.1|19686.16|19566.16|8
1639372800000|2021-12-13 05:20:00|19687.11|19567.11|19687.22|19567.22|19687.56|19567.56|19686.06|19566.06|9
1639372810000|2021-12-13 05:20:10|19687.15|19567.15|19683.44|19563.44|19687.37|19567.37|19683.44|19563.44|10
1639372820000|2021-12-13 05:20:20|19683.27|19563.27|19681.26|19561.26|19683.27|19563.27|19681.26|19561.26|8
1639372830000|2021-12-13 05:20:30|19680.92|19560.92|19678.83|19558.83|19680.92|19560.92|19678.83|19558.83|10
1639372840000|2021-12-13 05:20:40|19678.82|19558.82|19677.48|19557.48|19678.82|19558.82|19677.48|19557.48|8
1639372850000|2021-12-13 05:20:50|19677.7|19557.7|19676.51|19556.51|19678.14|19558.14|19676.51|19556.51|6
1639372860000|2021-12-13 05:21:00|19676.49|19556.49|19675.95|19555.95|19676.49|19556.49|19675.78|19555.78|7
1639372870000|2021-12-13 05:21:10|19675.98|19555.98|19675.37|19555.37|19675.98|19555.98|19675.16|19555.16|8
1639372880000|2021-12-13 05:21:20|19675.45|19555.45|19678.07|19558.07|19678.08|19558.08|19675.45|19555.45|10
1639372890000|2021-12-13 05:21:30|19678.08|19558.08|19677.72|19557.72|19678.39|19558.39|19677.72|19557.72|10
1639372900000|2021-12-13 05:21:40|19677.75|19557.75|19675.41|19555.41|19677.75|19557.75|19675.41|19555.41|10
1639372910000|2021-12-13 05:21:50|19675.33|19555.33|19675.04|19555.04|19675.34|19555.34|19675.03|19555.03|7
1639372920000|2021-12-13 05:22:00|19675.09|19555.09|19674.7|19554.7|19675.09|19555.09|19674.42|19554.42|8
1639372930000|2021-12-13 05:22:10|19674.75|19554.75|19674.49|19554.49|19674.75|19554.75|19674.49|19554.49|6
1639372940000|2021-12-13 05:22:20|19674.32|19554.32|19671.86|19551.86|19674.32|19554.32|19671.86|19551.86|10
1639372950000|2021-12-13 05:22:30|19671.92|19551.92|19671.29|19551.29|19671.99|19551.99|19670.97|19550.97|10
1639372960000|2021-12-13 05:22:40|19671.15|19551.15|19673.91|19553.91|19674|19554|19671.15|19551.15|9
1639372970000|2021-12-13 05:22:50|19672.86|19552.86|19672.67|19552.67|19673|19553|19672.65|19552.65|9
1639372980000|2021-12-13 05:23:00|19672.76|19552.76|19672.18|19552.18|19672.76|19552.76|19672.18|19552.18|10
1639372990000|2021-12-13 05:23:10|19672.16|19552.16|19671.93|19551.93|19672.26|19552.26|19671.93|19551.93|6
1639373000000|2021-12-13 05:23:20|19671.96|19551.96|19670.25|19550.25|19671.96|19551.96|19670.25|19550.25|10
1639373010000|2021-12-13 05:23:30|19670.12|19550.12|19667|19547|19670.12|19550.12|19667|19547|10
1639373020000|2021-12-13 05:23:40|19666.72|19546.72|19660.87|19540.87|19666.72|19546.72|19660.87|19540.87|10
1639373030000|2021-12-13 05:23:50|19660.61|19540.61|19659.27|19539.27|19661.2|19541.2|19659.27|19539.27|10
1639373040000|2021-12-13 05:24:00|19659.43|19539.43|19657.37|19537.37|19659.43|19539.43|19657.37|19537.37|7
1639373050000|2021-12-13 05:24:10|19657.14|19537.14|19655.3|19535.3|19657.14|19537.14|19655.3|19535.3|9
1639373060000|2021-12-13 05:24:20|19654.87|19534.87|19649.43|19529.43|19654.87|19534.87|19649.43|19529.43|10
1639373070000|2021-12-13 05:24:30|19649.33|19529.33|19645.39|19525.39|19649.33|19529.33|19645.39|19525.39|10
1639373080000|2021-12-13 05:24:40|19644.93|19524.93|19643.71|19523.71|19644.93|19524.93|19643.37|19523.37|10
1639373090000|2021-12-13 05:24:50|19643.95|19523.95|19642.88|19522.88|19643.95|19523.95|19642.61|19522.61|10
1639373100000|2021-12-13 05:25:00|19642.95|19522.95|19641.63|19521.63|19643.55|19523.55|19641.63|19521.63|10
1639373110000|2021-12-13 05:25:10|19641.54|19521.54|19638.3|19518.3|19641.54|19521.54|19638.3|19518.3|9
1639373120000|2021-12-13 05:25:20|19638.48|19518.48|19636.7|19516.7|19638.87|19518.87|19636.7|19516.7|9
1639373130000|2021-12-13 05:25:30|19636.53|19516.53|19634.49|19514.49|19636.53|19516.53|19634.49|19514.49|10
1639373140000|2021-12-13 05:25:40|19633.57|19513.57|19633.17|19513.17|19633.57|19513.57|19632.63|19512.63|10
1639373150000|2021-12-13 05:25:50|19632.73|19512.73|19630.85|19510.85|19633.63|19513.63|19630.85|19510.85|10
1639373160000|2021-12-13 05:26:00|19630.05|19510.05|19626.29|19506.29|19630.05|19510.05|19626.29|19506.29|10
1639373170000|2021-12-13 05:26:10|19626.49|19506.49|19626.94|19506.94|19627.04|19507.04|19626.44|19506.44|10
1639373180000|2021-12-13 05:26:20|19626.7|19506.7|19626.61|19506.61|19626.81|19506.81|19626.4|19506.4|6
1639373190000|2021-12-13 05:26:30|19626.62|19506.62|19627.2|19507.2|19627.2|19507.2|19625.97|19505.97|10
1639373200000|2021-12-13 05:26:40|19627.77|19507.77|19625.29|19505.29|19628.22|19508.22|19624.73|19504.73|10
1639373210000|2021-12-13 05:26:50|19626.26|19506.26|19630.52|19510.52|19630.52|19510.52|19626.22|19506.22|10
1639373220000|2021-12-13 05:27:00|19630.62|19510.62|19631.21|19511.21|19631.21|19511.21|19630.33|19510.33|9
1639373230000|2021-12-13 05:27:10|19631.17|19511.17|19627.14|19507.14|19631.17|19511.17|19627.14|19507.14|10
1639373240000|2021-12-13 05:27:20|19626.69|19506.69|19622.37|19502.37|19626.69|19506.69|19622.32|19502.32|10
1639373250000|2021-12-13 05:27:30|19622.26|19502.26|19620.91|19500.91|19622.32|19502.32|19620.83|19500.83|10
1639373260000|2021-12-13 05:27:40|19620.61|19500.61|19617.49|19497.49|19620.61|19500.61|19616.34|19496.34|10
1639373270000|2021-12-13 05:27:50|19617.13|19497.13|19615.75|19495.75|19617.13|19497.13|19615.46|19495.46|10
1639373280000|2021-12-13 05:28:00|19615.43|19495.43|19613.32|19493.32|19615.44|19495.44|19613.32|19493.32|9
1639373290000|2021-12-13 05:28:10|19613.26|19493.26|19612.91|19492.91|19613.85|19493.85|19612.91|19492.91|10
1639373300000|2021-12-13 05:28:20|19612.66|19492.66|19611.84|19491.84|19612.69|19492.69|19611.6|19491.6|9
1639373310000|2021-12-13 05:28:30|19611.69|19491.69|19609.76|19489.76|19611.83|19491.83|19609.76|19489.76|10
1639373320000|2021-12-13 05:28:40|19609.93|19489.93|19604.87|19484.87|19609.93|19489.93|19604.87|19484.87|10
1639373330000|2021-12-13 05:28:50|19604.84|19484.84|19604.97|19484.97|19604.97|19484.97|19602.8|19482.8|10
1639373340000|2021-12-13 05:29:00|19604.79|19484.79|19603.73|19483.73|19604.79|19484.79|19603.17|19483.17|10
1639373350000|2021-12-13 05:29:10|19603.52|19483.52|19604.5|19484.5|19604.5|19484.5|19603.24|19483.24|8
1639373360000|2021-12-13 05:29:20|19604.37|19484.37|19604.75|19484.75|19605.11|19485.11|19604.2|19484.2|10
1639373370000|2021-12-13 05:29:30|19604.41|19484.41|19605.23|19485.23|19605.5|19485.5|19604.41|19484.41|9
1639373380000|2021-12-13 05:29:40|19605.39|19485.39|19606.11|19486.11|19606.16|19486.16|19605.39|19485.39|8
1639373390000|2021-12-13 05:29:50|19606.54|19486.54|19605.72|19485.72|19606.81|19486.81|19604.61|19484.61|10
1639373400000|2021-12-13 05:30:00|19605.93|19485.93|19605.97|19485.97|19606.27|19486.27|19605.77|19485.77|10
1639373410000|2021-12-13 05:30:10|19605.98|19485.98|19606.47|19486.47|19606.47|19486.47|19605.83|19485.83|10
1639373420000|2021-12-13 05:30:20|19606.77|19486.77|19605.67|19485.67|19607.03|19487.03|19605.67|19485.67|9
1639373430000|2021-12-13 05:30:30|19605.97|19485.97|19602.94|19482.94|19605.97|19485.97|19602.42|19482.42|10
1639373440000|2021-12-13 05:30:40|19602.17|19482.17|19599.02|19479.02|19602.17|19482.17|19599.02|19479.02|9
1639373450000|2021-12-13 05:30:50|19597.4|19477.4|19595.79|19475.79|19599.03|19479.03|19595.79|19475.79|10
1639373460000|2021-12-13 05:31:00|19595.75|19475.75|19592.45|19472.45|19595.75|19475.75|19592.45|19472.45|10
1639373470000|2021-12-13 05:31:10|19591.82|19471.82|19587.41|19467.41|19591.82|19471.82|19587.41|19467.41|10
1639373480000|2021-12-13 05:31:20|19587.21|19467.21|19584.86|19464.86|19587.21|19467.21|19584.24|19464.24|10
1639373490000|2021-12-13 05:31:30|19584.91|19464.91|19585.05|19465.05|19585.69|19465.69|19584.5|19464.5|10
1639373500000|2021-12-13 05:31:40|19584.46|19464.46|19583.45|19463.45|19584.46|19464.46|19583.45|19463.45|9
1639373510000|2021-12-13 05:31:50|19582.66|19462.66|19583.5|19463.5|19583.62|19463.62|19582.4|19462.4|9
1639373520000|2021-12-13 05:32:00|19583.45|19463.45|19584|19464|19584.13|19464.13|19582.87|19462.87|10
1639373530000|2021-12-13 05:32:10|19584.09|19464.09|19581.82|19461.82|19584.32|19464.32|19581.53|19461.53|9
1639373540000|2021-12-13 05:32:20|19581.71|19461.71|19584.2|19464.2|19584.2|19464.2|19581.71|19461.71|8
1639373550000|2021-12-13 05:32:30|19583.96|19463.96|19582.97|19462.97|19584.13|19464.13|19582.39|19462.39|9
1639373560000|2021-12-13 05:32:40|19582.61|19462.61|19583.65|19463.65|19583.72|19463.72|19582.4|19462.4|10
1639373570000|2021-12-13 05:32:50|19583.25|19463.25|19582.74|19462.74|19583.25|19463.25|19582.49|19462.49|9
1639373580000|2021-12-13 05:33:00|19582.73|19462.73|19583.01|19463.01|19583.32|19463.32|19582.44|19462.44|10
1639373590000|2021-12-13 05:33:10|19583.37|19463.37|19583.82|19463.82|19583.82|19463.82|19582.62|19462.62|9
1639373600000|2021-12-13 05:33:20|19583.5|19463.5|19583.65|19463.65|19584.55|19464.55|19583.5|19463.5|9
1639373610000|2021-12-13 05:33:30|19583.56|19463.56|19583.44|19463.44|19583.99|19463.99|19583.14|19463.14|9
1639373620000|2021-12-13 05:33:40|19583.42|19463.42|19584.3|19464.3|19584.44|19464.44|19583.42|19463.42|9
1639373630000|2021-12-13 05:33:50|19583.69|19463.69|19582.88|19462.88|19583.69|19463.69|19582.74|19462.74|7
1639373640000|2021-12-13 05:34:00|19582.75|19462.75|19584.88|19464.88|19585.25|19465.25|19582.75|19462.75|8
1639373650000|2021-12-13 05:34:10|19584.87|19464.87|19589.49|19469.49|19589.49|19469.49|19584.87|19464.87|9
1639373660000|2021-12-13 05:34:20|19590.04|19470.04|19595.64|19475.64|19595.64|19475.64|19590.04|19470.04|10
1639373670000|2021-12-13 05:34:30|19595.49|19475.49|19596.72|19476.72|19596.91|19476.91|19595.27|19475.27|9
1639373680000|2021-12-13 05:34:40|19596.82|19476.82|19595.7|19475.7|19596.98|19476.98|19595.7|19475.7|10
1639373690000|2021-12-13 05:34:50|19595.5|19475.5|19593.99|19473.99|19595.5|19475.5|19593.99|19473.99|9
1639373700000|2021-12-13 05:35:00|19593.93|19473.93|19593.84|19473.84|19594.63|19474.63|19593.84|19473.84|10
1639373710000|2021-12-13 05:35:10|19593.68|19473.68|19594.55|19474.55|19594.55|19474.55|19593.66|19473.66|9
1639373720000|2021-12-13 05:35:20|19594.26|19474.26|19594.63|19474.63|19594.64|19474.64|19594.26|19474.26|9
1639373730000|2021-12-13 05:35:30|19594.73|19474.73|19594.69|19474.69|19595.03|19475.03|19594.5|19474.5|9
1639373740000|2021-12-13 05:35:40|19594.6|19474.6|19594.92|19474.92|19595.39|19475.39|19594.59|19474.59|10
1639373750000|2021-12-13 05:35:50|19595.44|19475.44|19597.17|19477.17|19597.17|19477.17|19595.44|19475.44|9
1639373760000|2021-12-13 05:36:00|19597.43|19477.43|19598.1|19478.1|19598.14|19478.14|19597.43|19477.43|10
1639373770000|2021-12-13 05:36:10|19598.12|19478.12|19600.22|19480.22|19600.22|19480.22|19597.87|19477.87|9
1639373780000|2021-12-13 05:36:20|19600.63|19480.63|19600.52|19480.52|19600.78|19480.78|19600.36|19480.36|9
1639373790000|2021-12-13 05:36:30|19600.7|19480.7|19601.42|19481.42|19601.42|19481.42|19599.86|19479.86|8
1639373800000|2021-12-13 05:36:40|19601.45|19481.45|19604.7|19484.7|19604.96|19484.96|19601.45|19481.45|9
1639373810000|2021-12-13 05:36:50|19605.22|19485.22|19607.68|19487.68|19607.88|19487.88|19605.22|19485.22|9
1639373820000|2021-12-13 05:37:00|19607.96|19487.96|19606.52|19486.52|19607.96|19487.96|19606.48|19486.48|9
1639373830000|2021-12-13 05:37:10|19606.55|19486.55|19607|19487|19607.4|19487.4|19606.55|19486.55|8
1639373840000|2021-12-13 05:37:20|19607.05|19487.05|19606.59|19486.59|19607.19|19487.19|19606.59|19486.59|8
1639373850000|2021-12-13 05:37:30|19606.72|19486.72|19605.78|19485.78|19606.76|19486.76|19605.49|19485.49|9
1639373860000|2021-12-13 05:37:40|19605.94|19485.94|19607.15|19487.15|19607.15|19487.15|19605.94|19485.94|9
1639373870000|2021-12-13 05:37:50|19606.9|19486.9|19607.1|19487.1|19607.25|19487.25|19606.79|19486.79|10
1639373880000|2021-12-13 05:38:00|19607.37|19487.37|19607.43|19487.43|19607.57|19487.57|19607.27|19487.27|9
1639373890000|2021-12-13 05:38:10|19607.38|19487.38|19607.5|19487.5|19607.68|19487.68|19607.38|19487.38|7
1639373900000|2021-12-13 05:38:20|19607.52|19487.52|19603.66|19483.66|19607.78|19487.78|19603.66|19483.66|10
1639373910000|2021-12-13 05:38:30|19603.63|19483.63|19599.76|19479.76|19603.63|19483.63|19599.76|19479.76|9
1639373920000|2021-12-13 05:38:40|19599.78|19479.78|19596.7|19476.7|19599.89|19479.89|19596.7|19476.7|9
1639373930000|2021-12-13 05:38:50|19597.21|19477.21|19589.5|19469.5|19597.21|19477.21|19589.5|19469.5|8
1639373940000|2021-12-13 05:39:00|19589.55|19469.55|19588.96|19468.96|19589.55|19469.55|19588.6|19468.6|9
1639373950000|2021-12-13 05:39:10|19587.94|19467.94|19586.76|19466.76|19587.94|19467.94|19586.37|19466.37|8
1639373960000|2021-12-13 05:39:20|19586.68|19466.68|19588.62|19468.62|19588.76|19468.76|19586.38|19466.38|9
1639373970000|2021-12-13 05:39:30|19589.4|19469.4|19591.32|19471.32|19591.41|19471.41|19589.4|19469.4|10
1639373980000|2021-12-13 05:39:40|19591.54|19471.54|19594.38|19474.38|19594.38|19474.38|19591.54|19471.54|10
1639373990000|2021-12-13 05:39:50|19594.51|19474.51|19596.29|19476.29|19596.42|19476.42|19594.06|19474.06|7
1639374000000|2021-12-13 05:40:00|19596.37|19476.37|19595.91|19475.91|19596.64|19476.64|19595.3|19475.3|9
1639374010000|2021-12-13 05:40:10|19596.06|19476.06|19597.03|19477.03|19597.24|19477.24|19596.06|19476.06|10
1639374020000|2021-12-13 05:40:20|19597.02|19477.02|19600.24|19480.24|19600.98|19480.98|19597.01|19477.01|10
1639374030000|2021-12-13 05:40:30|19600.06|19480.06|19600.17|19480.17|19600.25|19480.25|19598.79|19478.79|10
1639374040000|2021-12-13 05:40:40|19600.01|19480.01|19600.06|19480.06|19601.04|19481.04|19599.48|19479.48|10
1639374050000|2021-12-13 05:40:50|19600.31|19480.31|19602.74|19482.74|19604.65|19484.65|19600.31|19480.31|10
1639374060000|2021-12-13 05:41:00|19602.81|19482.81|19604.94|19484.94|19604.99|19484.99|19602.81|19482.81|9
1639374070000|2021-12-13 05:41:10|19605.03|19485.03|19610.96|19490.96|19611.27|19491.27|19605.03|19485.03|10
1639374080000|2021-12-13 05:41:20|19611.13|19491.13|19614.27|19494.27|19614.27|19494.27|19611.13|19491.13|9
1639374090000|2021-12-13 05:41:30|19616.76|19496.76|19619.26|19499.26|19619.26|19499.26|19616.76|19496.76|10
1639374100000|2021-12-13 05:41:40|19620.29|19500.29|19622.02|19502.02|19622.25|19502.25|19620.29|19500.29|10
1639374110000|2021-12-13 05:41:50|19621.96|19501.96|19621.54|19501.54|19621.96|19501.96|19621.22|19501.22|10
1639374120000|2021-12-13 05:42:00|19621.66|19501.66|19623.03|19503.03|19623.24|19503.24|19621.66|19501.66|10
1639374130000|2021-12-13 05:42:10|19622.44|19502.44|19624.09|19504.09|19624.71|19504.71|19622.44|19502.44|10
1639374140000|2021-12-13 05:42:20|19624.1|19504.1|19622.89|19502.89|19624.19|19504.19|19622.89|19502.89|9
1639374150000|2021-12-13 05:42:30|19623.07|19503.07|19624.48|19504.48|19624.48|19504.48|19623.07|19503.07|9
1639374160000|2021-12-13 05:42:40|19624.35|19504.35|19624.9|19504.9|19625.06|19505.06|19624.35|19504.35|10
1639374170000|2021-12-13 05:42:50|19625.01|19505.01|19624.66|19504.66|19625.23|19505.23|19624.66|19504.66|9
1639374180000|2021-12-13 05:43:00|19624.73|19504.73|19626.56|19506.56|19626.64|19506.64|19624.73|19504.73|9
1639374190000|2021-12-13 05:43:10|19626.79|19506.79|19627.54|19507.54|19627.58|19507.58|19626.74|19506.74|10
1639374200000|2021-12-13 05:43:20|19627.25|19507.25|19627.71|19507.71|19627.71|19507.71|19627.08|19507.08|6
1639374210000|2021-12-13 05:43:30|19627.38|19507.38|19628.96|19508.96|19629.1|19509.1|19627.38|19507.38|7
1639374220000|2021-12-13 05:43:40|19628.91|19508.91|19629.68|19509.68|19629.68|19509.68|19628.7|19508.7|9
1639374230000|2021-12-13 05:43:50|19629.7|19509.7|19630.84|19510.84|19630.84|19510.84|19629.7|19509.7|8
1639374240000|2021-12-13 05:44:00|19631.05|19511.05|19631.59|19511.59|19631.82|19511.82|19631.05|19511.05|10
1639374250000|2021-12-13 05:44:10|19631.58|19511.58|19634.06|19514.06|19634.06|19514.06|19631.58|19511.58|9
1639374260000|2021-12-13 05:44:20|19633.98|19513.98|19632.72|19512.72|19634.28|19514.28|19632.72|19512.72|10
1639374270000|2021-12-13 05:44:30|19631.97|19511.97|19631.34|19511.34|19631.97|19511.97|19631.34|19511.34|9
1639374280000|2021-12-13 05:44:40|19631.29|19511.29|19631.96|19511.96|19632.52|19512.52|19631.29|19511.29|8
1639374290000|2021-12-13 05:44:50|19631.89|19511.89|19632.62|19512.62|19632.68|19512.68|19631.72|19511.72|10
1639374300000|2021-12-13 05:45:00|19632.88|19512.88|19632.69|19512.69|19632.88|19512.88|19632.1|19512.1|9
1639374310000|2021-12-13 05:45:10|19632.88|19512.88|19631.75|19511.75|19632.88|19512.88|19631.52|19511.52|10
1639374320000|2021-12-13 05:45:20|19631.58|19511.58|19633.37|19513.37|19633.37|19513.37|19631.58|19511.58|10
1639374330000|2021-12-13 05:45:30|19633.51|19513.51|19641.28|19521.28|19641.28|19521.28|19633.51|19513.51|10
1639374340000|2021-12-13 05:45:40|19641.38|19521.38|19641.34|19521.34|19642.65|19522.65|19640.71|19520.71|10
1639374350000|2021-12-13 05:45:50|19641.96|19521.96|19651.16|19531.16|19651.16|19531.16|19641.96|19521.96|10
1639374360000|2021-12-13 05:46:00|19651.79|19531.79|19658.64|19538.64|19658.64|19538.64|19651.79|19531.79|10
1639374370000|2021-12-13 05:46:10|19658.01|19538.01|19660.81|19540.81|19661.26|19541.26|19657.85|19537.85|9
1639374380000|2021-12-13 05:46:20|19660.23|19540.23|19664.72|19544.72|19664.72|19544.72|19660.12|19540.12|10
1639374390000|2021-12-13 05:46:30|19664.58|19544.58|19664.83|19544.83|19664.83|19544.83|19663.82|19543.82|10
1639374400000|2021-12-13 05:46:40|19664.76|19544.76|19664.68|19544.68|19665.87|19545.87|19664.51|19544.51|10
1639374410000|2021-12-13 05:46:50|19664.55|19544.55|19665.69|19545.69|19665.69|19545.69|19664.55|19544.55|10
1639374420000|2021-12-13 05:47:00|19665.79|19545.79|19670.75|19550.75|19670.75|19550.75|19665.64|19545.64|10
1639374430000|2021-12-13 05:47:10|19670.85|19550.85|19671.73|19551.73|19671.73|19551.73|19670.72|19550.72|9
1639374440000|2021-12-13 05:47:20|19672.2|19552.2|19675.09|19555.09|19675.65|19555.65|19672.2|19552.2|10
1639374450000|2021-12-13 05:47:30|19675.06|19555.06|19680.81|19560.81|19681.29|19561.29|19674.84|19554.84|10
1639374460000|2021-12-13 05:47:40|19681.74|19561.74|19686.23|19566.23|19686.23|19566.23|19681.74|19561.74|10
1639374470000|2021-12-13 05:47:50|19686.71|19566.71|19695.73|19575.73|19695.73|19575.73|19686.71|19566.71|10
1639374480000|2021-12-13 05:48:00|19696.05|19576.05|19704.26|19584.26|19706.62|19586.62|19695.54|19575.54|10
1639374490000|2021-12-13 05:48:10|19704.68|19584.68|19728.03|19608.03|19728.03|19608.03|19704.68|19584.68|10
1639374500000|2021-12-13 05:48:20|19728.4|19608.4|19741.47|19621.47|19743.32|19623.32|19728.4|19608.4|10
1639374510000|2021-12-13 05:48:30|19741.24|19621.24|19731.29|19611.29|19741.24|19621.24|19730.77|19610.77|10
1639374520000|2021-12-13 05:48:40|19730.48|19610.48|19729.62|19609.62|19731.7|19611.7|19729.62|19609.62|10
1639374530000|2021-12-13 05:48:50|19729.78|19609.78|19748.55|19628.55|19748.55|19628.55|19725.5|19605.5|10
1639374540000|2021-12-13 05:49:00|19751.68|19631.68|19759.32|19639.32|19759.32|19639.32|19751.68|19631.68|10
1639374550000|2021-12-13 05:49:10|19759.4|19639.4|19755.89|19635.89|19761.22|19641.22|19755.78|19635.78|10
1639374560000|2021-12-13 05:49:20|19755.84|19635.84|19754.28|19634.28|19756.33|19636.33|19754.21|19634.21|10
1639374570000|2021-12-13 05:49:30|19754.4|19634.4|19754.52|19634.52|19754.71|19634.71|19753.24|19633.24|10
1639374580000|2021-12-13 05:49:40|19754.36|19634.36|19754.07|19634.07|19755.4|19635.4|19754.07|19634.07|9
1639374590000|2021-12-13 05:49:50|19753.15|19633.15|19753.89|19633.89|19756.64|19636.64|19753.01|19633.01|10
1639374600000|2021-12-13 05:50:00|19754.61|19634.61|19752.48|19632.48|19754.61|19634.61|19752.08|19632.08|9
1639374610000|2021-12-13 05:50:10|19752.62|19632.62|19747.62|19627.62|19752.62|19632.62|19747.62|19627.62|10
1639374620000|2021-12-13 05:50:20|19747.48|19627.48|19749.29|19629.29|19749.29|19629.29|19747.34|19627.34|10
1639374630000|2021-12-13 05:50:30|19750.84|19630.84|19747.94|19627.94|19750.84|19630.84|19747.94|19627.94|10
1639374640000|2021-12-13 05:50:40|19748.06|19628.06|19753.84|19633.84|19753.84|19633.84|19748.06|19628.06|10
1639374650000|2021-12-13 05:50:50|19754.42|19634.42|19759.76|19639.76|19759.76|19639.76|19754.42|19634.42|10
1639374660000|2021-12-13 05:51:00|19760.02|19640.02|19760.66|19640.66|19760.96|19640.96|19758.95|19638.95|10
1639374670000|2021-12-13 05:51:10|19760.53|19640.53|19761.76|19641.76|19761.76|19641.76|19760.53|19640.53|10
1639374680000|2021-12-13 05:51:20|19762.59|19642.59|19764.65|19644.65|19764.74|19644.74|19761.57|19641.57|10
1639374690000|2021-12-13 05:51:30|19764.84|19644.84|19770.34|19650.34|19770.34|19650.34|19764.84|19644.84|9
1639374700000|2021-12-13 05:51:40|19771.17|19651.17|19770.69|19650.69|19772.37|19652.37|19770.69|19650.69|10
1639374710000|2021-12-13 05:51:50|19771.44|19651.44|19770.14|19650.14|19771.72|19651.72|19768.84|19648.84|9
1639374720000|2021-12-13 05:52:00|19769.87|19649.87|19765.2|19645.2|19769.87|19649.87|19765.2|19645.2|10
1639374730000|2021-12-13 05:52:10|19765.65|19645.65|19762.73|19642.73|19765.65|19645.65|19762.73|19642.73|10
1639374740000|2021-12-13 05:52:20|19762.74|19642.74|19762.38|19642.38|19762.88|19642.88|19761.59|19641.59|10
1639374750000|2021-12-13 05:52:30|19762.63|19642.63|19762.13|19642.13|19763.29|19643.29|19761.15|19641.15|9
1639374760000|2021-12-13 05:52:40|19761.98|19641.98|19763.03|19643.03|19763.14|19643.14|19761.98|19641.98|10
1639374770000|2021-12-13 05:52:50|19763.09|19643.09|19765.56|19645.56|19765.56|19645.56|19763.09|19643.09|9
1639374780000|2021-12-13 05:53:00|19765.62|19645.62|19767.5|19647.5|19767.86|19647.86|19765.62|19645.62|10
1639374790000|2021-12-13 05:53:10|19767.97|19647.97|19768.52|19648.52|19768.52|19648.52|19767.39|19647.39|10
1639374800000|2021-12-13 05:53:20|19768.66|19648.66|19771.02|19651.02|19771.02|19651.02|19768.66|19648.66|10
1639374810000|2021-12-13 05:53:30|19771.08|19651.08|19773.72|19653.72|19773.72|19653.72|19771.08|19651.08|10
1639374820000|2021-12-13 05:53:40|19773.64|19653.64|19773.14|19653.14|19773.85|19653.85|19773.14|19653.14|8
1639374830000|2021-12-13 05:53:50|19773|19653|19771.91|19651.91|19773.89|19653.89|19771.83|19651.83|10
1639374840000|2021-12-13 05:54:00|19772.4|19652.4|19775.93|19655.93|19776.7|19656.7|19772.4|19652.4|9
1639374850000|2021-12-13 05:54:10|19775.35|19655.35|19772.45|19652.45|19775.35|19655.35|19772.45|19652.45|9
1639374860000|2021-12-13 05:54:20|19771.44|19651.44|19769.22|19649.22|19771.44|19651.44|19769.22|19649.22|10
1639374870000|2021-12-13 05:54:30|19769.13|19649.13|19769.27|19649.27|19769.45|19649.45|19768.72|19648.72|10
1639374880000|2021-12-13 05:54:40|19769.6|19649.6|19767.73|19647.73|19769.91|19649.91|19767.6|19647.6|10
1639374890000|2021-12-13 05:54:50|19767.71|19647.71|19767.84|19647.84|19767.84|19647.84|19767.1|19647.1|10
1639374900000|2021-12-13 05:55:00|19767.83|19647.83|19764.56|19644.56|19767.83|19647.83|19764.56|19644.56|9
1639374910000|2021-12-13 05:55:10|19764.4|19644.4|19760.85|19640.85|19764.4|19644.4|19760.85|19640.85|10
1639374920000|2021-12-13 05:55:20|19760.62|19640.62|19760.07|19640.07|19760.91|19640.91|19759.54|19639.54|10
1639374930000|2021-12-13 05:55:30|19760.26|19640.26|19759.91|19639.91|19760.57|19640.57|19759.76|19639.76|9
1639374940000|2021-12-13 05:55:40|19760.58|19640.58|19760.32|19640.32|19760.58|19640.58|19759.5|19639.5|9
1639374950000|2021-12-13 05:55:50|19760.23|19640.23|19757.56|19637.56|19760.23|19640.23|19757.52|19637.52|10
1639374960000|2021-12-13 05:56:00|19757.88|19637.88|19754.17|19634.17|19757.88|19637.88|19754.17|19634.17|10
1639374970000|2021-12-13 05:56:10|19753.47|19633.47|19753.74|19633.74|19754.03|19634.03|19753.36|19633.36|10
1639374980000|2021-12-13 05:56:20|19753.72|19633.72|19754.67|19634.67|19754.69|19634.69|19753.68|19633.68|10
1639374990000|2021-12-13 05:56:30|19755.41|19635.41|19756.34|19636.34|19756.34|19636.34|19755.41|19635.41|10
1639375000000|2021-12-13 05:56:40|19755.99|19635.99|19754.18|19634.18|19755.99|19635.99|19754.09|19634.09|10
1639375010000|2021-12-13 05:56:50|19753.52|19633.52|19751.05|19631.05|19753.94|19633.94|19751.05|19631.05|10
1639375020000|2021-12-13 05:57:00|19750.36|19630.36|19749.89|19629.89|19750.98|19630.98|19749.89|19629.89|10
1639375030000|2021-12-13 05:57:10|19750.25|19630.25|19751.78|19631.78|19751.78|19631.78|19749.78|19629.78|10
1639375040000|2021-12-13 05:57:20|19751.61|19631.61|19750.22|19630.22|19752.12|19632.12|19750.22|19630.22|10
1639375050000|2021-12-13 05:57:30|19750.5|19630.5|19752.46|19632.46|19752.47|19632.47|19750.25|19630.25|10
1639375060000|2021-12-13 05:57:40|19752.69|19632.69|19754.07|19634.07|19754.46|19634.46|19752.69|19632.69|10
1639375070000|2021-12-13 05:57:50|19753.88|19633.88|19757.63|19637.63|19757.73|19637.73|19753.88|19633.88|10
1639375080000|2021-12-13 05:58:00|19757.76|19637.76|19758.16|19638.16|19758.56|19638.56|19757.76|19637.76|10
1639375090000|2021-12-13 05:58:10|19758.33|19638.33|19760.44|19640.44|19760.44|19640.44|19758.33|19638.33|10
1639375100000|2021-12-13 05:58:20|19760.5|19640.5|19761.53|19641.53|19761.87|19641.87|19760.05|19640.05|10
1639375110000|2021-12-13 05:58:30|19761.11|19641.11|19759.15|19639.15|19761.16|19641.16|19759.06|19639.06|10
1639375120000|2021-12-13 05:58:40|19759.13|19639.13|19756.22|19636.22|19759.16|19639.16|19756.06|19636.06|10
1639375130000|2021-12-13 05:58:50|19756.37|19636.37|19755.99|19635.99|19756.43|19636.43|19755.48|19635.48|10
1639375140000|2021-12-13 05:59:00|19756.31|19636.31|19756.15|19636.15|19757.03|19637.03|19756.15|19636.15|8
1639375150000|2021-12-13 05:59:10|19755.43|19635.43|19754.61|19634.61|19756.49|19636.49|19754.61|19634.61|10
1639375160000|2021-12-13 05:59:20|19754.52|19634.52|19753.92|19633.92|19754.58|19634.58|19753.44|19633.44|10
1639375170000|2021-12-13 05:59:30|19753.73|19633.73|19754.94|19634.94|19754.94|19634.94|19753.3|19633.3|10
1639375180000|2021-12-13 05:59:40|19754.63|19634.63|19753.82|19633.82|19755.23|19635.23|19753.82|19633.82|10
1639375190000|2021-12-13 05:59:50|19753.55|19633.55|19756.48|19636.48|19756.48|19636.48|19753.08|19633.08|10
1639375200000|2021-12-13 06:00:00|19756.55|19636.55|19756.51|19636.51|19758.39|19638.39|19756.51|19636.51|10
1639375210000|2021-12-13 06:00:10|19756.12|19636.12|19752.74|19632.74|19756.62|19636.62|19752.18|19632.18|10
1639375220000|2021-12-13 06:00:20|19752.14|19632.14|19750.36|19630.36|19752.89|19632.89|19750.36|19630.36|10
1639375230000|2021-12-13 06:00:30|19749.81|19629.81|19744.11|19624.11|19749.81|19629.81|19744.11|19624.11|10
1639375240000|2021-12-13 06:00:40|19743.59|19623.59|19740.68|19620.68|19743.59|19623.59|19740.68|19620.68|10
1639375250000|2021-12-13 06:00:50|19740.56|19620.56|19739.63|19619.63|19740.99|19620.99|19739.63|19619.63|10
1639375260000|2021-12-13 06:01:00|19739.58|19619.58|19740.5|19620.5|19741.27|19621.27|19739.5|19619.5|9
1639375270000|2021-12-13 06:01:10|19740.77|19620.77|19743.6|19623.6|19744.32|19624.32|19740.77|19620.77|10
1639375280000|2021-12-13 06:01:20|19744.22|19624.22|19745.71|19625.71|19745.71|19625.71|19744.2|19624.2|10
1639375290000|2021-12-13 06:01:30|19746.25|19626.25|19750.21|19630.21|19750.21|19630.21|19746.25|19626.25|9
1639375300000|2021-12-13 06:01:40|19750.41|19630.41|19752.89|19632.89|19754.13|19634.13|19749.45|19629.45|9
1639375310000|2021-12-13 06:01:50|19754.85|19634.85|19758.43|19638.43|19758.43|19638.43|19754.81|19634.81|10
1639375320000|2021-12-13 06:02:00|19758.45|19638.45|19757.24|19637.24|19758.45|19638.45|19756.63|19636.63|10
1639375330000|2021-12-13 06:02:10|19757.37|19637.37|19756.61|19636.61|19757.61|19637.61|19756.21|19636.21|9
1639375340000|2021-12-13 06:02:20|19756.93|19636.93|19756.35|19636.35|19757.81|19637.81|19756.35|19636.35|10
1639375350000|2021-12-13 06:02:30|19756.28|19636.28|19752.89|19632.89|19756.28|19636.28|19752.89|19632.89|10
1639375360000|2021-12-13 06:02:40|19752.19|19632.19|19750.85|19630.85|19752.19|19632.19|19750.85|19630.85|10
1639375370000|2021-12-13 06:02:50|19750.66|19630.66|19746.74|19626.74|19750.68|19630.68|19746.74|19626.74|10
1639375380000|2021-12-13 06:03:00|19746.54|19626.54|19746.27|19626.27|19746.54|19626.54|19744.97|19624.97|10
1639375390000|2021-12-13 06:03:10|19745.8|19625.8|19745.3|19625.3|19746.15|19626.15|19744.92|19624.92|9
1639375400000|2021-12-13 06:03:20|19743.86|19623.86|19741.36|19621.36|19743.86|19623.86|19741.36|19621.36|10
1639375410000|2021-12-13 06:03:30|19741.07|19621.07|19740.99|19620.99|19741.07|19621.07|19740.66|19620.66|10
1639375420000|2021-12-13 06:03:40|19739.97|19619.97|19732.39|19612.39|19739.97|19619.97|19732.39|19612.39|10
1639375430000|2021-12-13 06:03:50|19732.51|19612.51|19732.11|19612.11|19733.16|19613.16|19731.64|19611.64|9
1639375440000|2021-12-13 06:04:00|19732.48|19612.48|19731.63|19611.63|19732.91|19612.91|19731.63|19611.63|9
1639375450000|2021-12-13 06:04:10|19731.51|19611.51|19730.21|19610.21|19731.51|19611.51|19730.03|19610.03|10
1639375460000|2021-12-13 06:04:20|19729.9|19609.9|19729.61|19609.61|19730.16|19610.16|19729.17|19609.17|9
1639375470000|2021-12-13 06:04:30|19729.55|19609.55|19728.16|19608.16|19729.59|19609.59|19727.96|19607.96|9
1639375480000|2021-12-13 06:04:40|19727.98|19607.98|19727.31|19607.31|19728.15|19608.15|19727.31|19607.31|8
1639375490000|2021-12-13 06:04:50|19727.21|19607.21|19731.69|19611.69|19731.69|19611.69|19727.21|19607.21|10
1639375500000|2021-12-13 06:05:00|19731.84|19611.84|19733.61|19613.61|19733.88|19613.88|19731.84|19611.84|10
1639375510000|2021-12-13 06:05:10|19733.97|19613.97|19735.2|19615.2|19736.03|19616.03|19733.97|19613.97|9
1639375520000|2021-12-13 06:05:20|19735.19|19615.19|19733.79|19613.79|19735.2|19615.2|19733.79|19613.79|10
1639375530000|2021-12-13 06:05:30|19734.02|19614.02|19731.87|19611.87|19734.03|19614.03|19731.87|19611.87|9
1639375540000|2021-12-13 06:05:40|19731.91|19611.91|19731.21|19611.21|19732.1|19612.1|19730.85|19610.85|10
1639375550000|2021-12-13 06:05:50|19731.44|19611.44|19730.73|19610.73|19732.4|19612.4|19730.57|19610.57|10
1639375560000|2021-12-13 06:06:00|19730.8|19610.8|19731.93|19611.93|19732.1|19612.1|19730.8|19610.8|10
1639375570000|2021-12-13 06:06:10|19733.22|19613.22|19732.79|19612.79|19733.22|19613.22|19732.79|19612.79|8
1639375580000|2021-12-13 06:06:20|19732.73|19612.73|19732.63|19612.63|19733.13|19613.13|19732.63|19612.63|9
1639375590000|2021-12-13 06:06:30|19733.01|19613.01|19732.75|19612.75|19733.03|19613.03|19731.78|19611.78|9
1639375600000|2021-12-13 06:06:40|19732.62|19612.62|19734.68|19614.68|19734.68|19614.68|19732.62|19612.62|10
1639375610000|2021-12-13 06:06:50|19734.7|19614.7|19738.9|19618.9|19739.28|19619.28|19734.7|19614.7|10
1639375620000|2021-12-13 06:07:00|19739.24|19619.24|19739.14|19619.14|19739.72|19619.72|19738.98|19618.98|10
1639375630000|2021-12-13 06:07:10|19739.29|19619.29|19738.71|19618.71|19739.37|19619.37|19738.57|19618.57|8
1639375640000|2021-12-13 06:07:20|19738.95|19618.95|19736.77|19616.77|19738.95|19618.95|19736.77|19616.77|10
1639375650000|2021-12-13 06:07:30|19736.85|19616.85|19735.13|19615.13|19736.85|19616.85|19734.96|19614.96|10
1639375660000|2021-12-13 06:07:40|19735.11|19615.11|19734.25|19614.25|19735.5|19615.5|19734.25|19614.25|7
1639375670000|2021-12-13 06:07:50|19734.37|19614.37|19734.34|19614.34|19734.68|19614.68|19734.2|19614.2|7
1639375680000|2021-12-13 06:08:00|19734.28|19614.28|19735.2|19615.2|19735.2|19615.2|19734.28|19614.28|7
1639375690000|2021-12-13 06:08:10|19735.3|19615.3|19736.68|19616.68|19736.69|19616.69|19735.3|19615.3|9
1639375700000|2021-12-13 06:08:20|19737.12|19617.12|19737.89|19617.89|19737.89|19617.89|19736.37|19616.37|10
1639375710000|2021-12-13 06:08:30|19737.73|19617.73|19737.25|19617.25|19737.88|19617.88|19736.97|19616.97|10
1639375720000|2021-12-13 06:08:40|19738.92|19618.92|19739.78|19619.78|19739.78|19619.78|19738.92|19618.92|9
1639375730000|2021-12-13 06:08:50|19741.06|19621.06|19740.88|19620.88|19741.1|19621.1|19740.64|19620.64|8
1639375740000|2021-12-13 06:09:00|19740.68|19620.68|19739.38|19619.38|19740.68|19620.68|19738.96|19618.96|10
1639375750000|2021-12-13 06:09:10|19739.27|19619.27|19740.59|19620.59|19740.75|19620.75|19739.27|19619.27|9
1639375760000|2021-12-13 06:09:20|19740.86|19620.86|19742.27|19622.27|19742.27|19622.27|19740.86|19620.86|8
1639375770000|2021-12-13 06:09:30|19742.26|19622.26|19742.19|19622.19|19742.45|19622.45|19741.82|19621.82|10
1639375780000|2021-12-13 06:09:40|19741.92|19621.92|19741.01|19621.01|19742.29|19622.29|19740.77|19620.77|9
1639375790000|2021-12-13 06:09:50|19740.85|19620.85|19737.88|19617.88|19740.85|19620.85|19737.88|19617.88|10
1639375800000|2021-12-13 06:10:00|19738.23|19618.23|19737.01|19617.01|19738.23|19618.23|19736.66|19616.66|8
1639375810000|2021-12-13 06:10:10|19737.36|19617.36|19736.22|19616.22|19737.36|19617.36|19735.31|19615.31|9
1639375820000|2021-12-13 06:10:20|19736.17|19616.17|19738.02|19618.02|19738.02|19618.02|19735.7|19615.7|10
1639375830000|2021-12-13 06:10:30|19737.82|19617.82|19737.56|19617.56|19737.82|19617.82|19737.3|19617.3|9
1639375840000|2021-12-13 06:10:40|19736.77|19616.77|19734.63|19614.63|19736.77|19616.77|19734.63|19614.63|10
1639375850000|2021-12-13 06:10:50|19734.9|19614.9|19734.88|19614.88|19735.43|19615.43|19734.58|19614.58|10
1639375860000|2021-12-13 06:11:00|19734.75|19614.75|19732.81|19612.81|19734.75|19614.75|19732.81|19612.81|10
1639375870000|2021-12-13 06:11:10|19732.19|19612.19|19733.04|19613.04|19733.73|19613.73|19732.19|19612.19|8
1639375880000|2021-12-13 06:11:20|19732.94|19612.94|19730.42|19610.42|19733.21|19613.21|19730.22|19610.22|10
1639375890000|2021-12-13 06:11:30|19730.96|19610.96|19728.21|19608.21|19730.96|19610.96|19728.21|19608.21|10
1639375900000|2021-12-13 06:11:40|19728.18|19608.18|19728.18|19608.18|19728.18|19608.18|19727.29|19607.29|10
1639375910000|2021-12-13 06:11:50|19728.11|19608.11|19724.72|19604.72|19728.12|19608.12|19724.72|19604.72|9
1639375920000|2021-12-13 06:12:00|19724.84|19604.84|19723.34|19603.34|19724.84|19604.84|19723.15|19603.15|9
1639375930000|2021-12-13 06:12:10|19723.03|19603.03|19722.79|19602.79|19723.17|19603.17|19722.79|19602.79|8
1639375940000|2021-12-13 06:12:20|19722.62|19602.62|19717.44|19597.44|19722.78|19602.78|19717.44|19597.44|10
1639375950000|2021-12-13 06:12:30|19717.58|19597.58|19714.05|19594.05|19717.58|19597.58|19714.05|19594.05|10
1639375960000|2021-12-13 06:12:40|19713.55|19593.55|19713.29|19593.29|19713.71|19593.71|19713.16|19593.16|10
1639375970000|2021-12-13 06:12:50|19713.35|19593.35|19710.69|19590.69|19713.35|19593.35|19710.69|19590.69|10
1639375980000|2021-12-13 06:13:00|19710.18|19590.18|19710.9|19590.9|19710.9|19590.9|19709.62|19589.62|10
1639375990000|2021-12-13 06:13:10|19710.93|19590.93|19713.11|19593.11|19713.11|19593.11|19710.89|19590.89|10
1639376000000|2021-12-13 06:13:20|19714|19594|19716.76|19596.76|19716.76|19596.76|19714|19594|10
1639376010000|2021-12-13 06:13:30|19716.53|19596.53|19718.89|19598.89|19718.99|19598.99|19716.53|19596.53|9
1639376020000|2021-12-13 06:13:40|19719.16|19599.16|19717.9|19597.9|19719.16|19599.16|19717.9|19597.9|10
1639376030000|2021-12-13 06:13:50|19717.89|19597.89|19718.06|19598.06|19718.68|19598.68|19717.48|19597.48|9
1639376040000|2021-12-13 06:14:00|19718.17|19598.17|19717.64|19597.64|19718.18|19598.18|19717.4|19597.4|10
1639376050000|2021-12-13 06:14:10|19717.23|19597.23|19715.03|19595.03|19717.23|19597.23|19715.03|19595.03|10
1639376060000|2021-12-13 06:14:20|19714.78|19594.78|19715.33|19595.33|19715.33|19595.33|19714.47|19594.47|10
1639376070000|2021-12-13 06:14:30|19715.26|19595.26|19716.63|19596.63|19716.76|19596.76|19715.26|19595.26|8
1639376080000|2021-12-13 06:14:40|19716.95|19596.95|19717.9|19597.9|19717.91|19597.91|19716.48|19596.48|9
1639376090000|2021-12-13 06:14:50|19718.04|19598.04|19718.01|19598.01|19718.04|19598.04|19717.2|19597.2|9
1639376100000|2021-12-13 06:15:00|19718.57|19598.57|19719.97|19599.97|19719.97|19599.97|19718.4|19598.4|10
1639376110000|2021-12-13 06:15:10|19720.08|19600.08|19720.08|19600.08|19720.13|19600.13|19719.77|19599.77|10
1639376120000|2021-12-13 06:15:20|19720.03|19600.03|19715.71|19595.71|19720.18|19600.18|19715.71|19595.71|10
1639376130000|2021-12-13 06:15:30|19716.14|19596.14|19715.93|19595.93|19716.47|19596.47|19715.92|19595.92|8
1639376140000|2021-12-13 06:15:40|19715.85|19595.85|19715.01|19595.01|19715.85|19595.85|19714.62|19594.62|10
1639376150000|2021-12-13 06:15:50|19713.3|19593.3|19710.82|19590.82|19713.74|19593.74|19710.72|19590.72|10
1639376160000|2021-12-13 06:16:00|19710.66|19590.66|19710.99|19590.99|19711.23|19591.23|19710.63|19590.63|9
1639376170000|2021-12-13 06:16:10|19710.7|19590.7|19710.84|19590.84|19711.16|19591.16|19710.7|19590.7|8
1639376180000|2021-12-13 06:16:20|19710.74|19590.74|19712.65|19592.65|19712.65|19592.65|19710.74|19590.74|10
1639376190000|2021-12-13 06:16:30|19712.98|19592.98|19714.76|19594.76|19714.76|19594.76|19712.98|19592.98|10
1639376200000|2021-12-13 06:16:40|19714.94|19594.94|19716.55|19596.55|19716.65|19596.65|19714.94|19594.94|9
1639376210000|2021-12-13 06:16:50|19716.61|19596.61|19717.14|19597.14|19717.44|19597.44|19716.56|19596.56|10
1639376220000|2021-12-13 06:17:00|19717.25|19597.25|19718.82|19598.82|19718.82|19598.82|19716.99|19596.99|10
1639376230000|2021-12-13 06:17:10|19718.93|19598.93|19718.92|19598.92|19719.31|19599.31|19718.86|19598.86|10
1639376240000|2021-12-13 06:17:20|19719.28|19599.28|19720.7|19600.7|19720.7|19600.7|19719.28|19599.28|6
1639376250000|2021-12-13 06:17:30|19721.23|19601.23|19722.05|19602.05|19722.05|19602.05|19721.23|19601.23|9
1639376260000|2021-12-13 06:17:40|19722.23|19602.23|19724.15|19604.15|19724.15|19604.15|19721.45|19601.45|9
1639376270000|2021-12-13 06:17:50|19724.34|19604.34|19724.53|19604.53|19724.53|19604.53|19723.65|19603.65|9
1639376280000|2021-12-13 06:18:00|19724.66|19604.66|19725.58|19605.58|19725.76|19605.76|19724.66|19604.66|8
1639376290000|2021-12-13 06:18:10|19725.46|19605.46|19729.16|19609.16|19729.25|19609.25|19725.33|19605.33|8
1639376300000|2021-12-13 06:18:20|19729.18|19609.18|19727.98|19607.98|19729.34|19609.34|19727.98|19607.98|8
1639376310000|2021-12-13 06:18:30|19727.62|19607.62|19724.59|19604.59|19727.78|19607.78|19724.59|19604.59|9
1639376320000|2021-12-13 06:18:40|19724.56|19604.56|19724.8|19604.8|19724.8|19604.8|19724.17|19604.17|9
1639376330000|2021-12-13 06:18:50|19725.03|19605.03|19724.32|19604.32|19725.03|19605.03|19723.83|19603.83|8
1639376340000|2021-12-13 06:19:00|19723.94|19603.94|19722.14|19602.14|19723.97|19603.97|19722.02|19602.02|9
1639376350000|2021-12-13 06:19:10|19720.55|19600.55|19719.29|19599.29|19720.55|19600.55|19719.29|19599.29|7
1639376360000|2021-12-13 06:19:20|19718.73|19598.73|19716.46|19596.46|19718.73|19598.73|19716.46|19596.46|9
1639376370000|2021-12-13 06:19:30|19715.74|19595.74|19715.8|19595.8|19716.2|19596.2|19715.46|19595.46|9
1639376380000|2021-12-13 06:19:40|19715.21|19595.21|19713.94|19593.94|19715.34|19595.34|19713.94|19593.94|10
1639376390000|2021-12-13 06:19:50|19714.19|19594.19|19714.22|19594.22|19714.22|19594.22|19713.15|19593.15|10
1639376400000|2021-12-13 06:20:00|19714.16|19594.16|19711.8|19591.8|19714.16|19594.16|19711.79|19591.79|10
1639376410000|2021-12-13 06:20:10|19711.81|19591.81|19711.51|19591.51|19711.96|19591.96|19711.51|19591.51|10
1639376420000|2021-12-13 06:20:20|19711.5|19591.5|19710.12|19590.12|19712.07|19592.07|19710.12|19590.12|10
1639376430000|2021-12-13 06:20:30|19709.07|19589.07|19705.51|19585.51|19709.07|19589.07|19705.51|19585.51|10
1639376440000|2021-12-13 06:20:40|19705.4|19585.4|19703.34|19583.34|19705.47|19585.47|19703.34|19583.34|10
1639376450000|2021-12-13 06:20:50|19702.96|19582.96|19702.71|19582.71|19704.1|19584.1|19702.11|19582.11|10
1639376460000|2021-12-13 06:21:00|19702.61|19582.61|19696.09|19576.09|19702.61|19582.61|19696.09|19576.09|10
1639376470000|2021-12-13 06:21:10|19695.72|19575.72|19693.68|19573.68|19695.72|19575.72|19693.68|19573.68|10
1639376480000|2021-12-13 06:21:20|19694.06|19574.06|19693.37|19573.37|19694.61|19574.61|19693.3|19573.3|10
1639376490000|2021-12-13 06:21:30|19693.14|19573.14|19695.63|19575.63|19695.63|19575.63|19692.88|19572.88|9
1639376500000|2021-12-13 06:21:40|19696.29|19576.29|19697.03|19577.03|19697.26|19577.26|19696.29|19576.29|10
1639376510000|2021-12-13 06:21:50|19696.1|19576.1|19696.05|19576.05|19696.38|19576.38|19695.89|19575.89|10
1639376520000|2021-12-13 06:22:00|19695.91|19575.91|19695.13|19575.13|19696.12|19576.12|19695.13|19575.13|10
1639376530000|2021-12-13 06:22:10|19695.01|19575.01|19695.05|19575.05|19695.05|19575.05|19694.77|19574.77|9
1639376540000|2021-12-13 06:22:20|19695.39|19575.39|19695.9|19575.9|19697.33|19577.33|19695.39|19575.39|9
1639376550000|2021-12-13 06:22:30|19696.05|19576.05|19696.81|19576.81|19696.81|19576.81|19696.03|19576.03|6
1639376560000|2021-12-13 06:22:40|19696.89|19576.89|19689.76|19569.76|19697.21|19577.21|19689.76|19569.76|10
1639376570000|2021-12-13 06:22:50|19689.75|19569.75|19685.67|19565.67|19689.75|19569.75|19685.67|19565.67|10
1639376580000|2021-12-13 06:23:00|19684.69|19564.69|19684.48|19564.48|19684.69|19564.69|19683.14|19563.14|10
1639376590000|2021-12-13 06:23:10|19684.42|19564.42|19681.47|19561.47|19684.42|19564.42|19681.47|19561.47|8
1639376600000|2021-12-13 06:23:20|19681|19561|19678.12|19558.12|19681.35|19561.35|19678.12|19558.12|10
1639376610000|2021-12-13 06:23:30|19677.39|19557.39|19673.21|19553.21|19677.39|19557.39|19673.21|19553.21|10
1639376620000|2021-12-13 06:23:40|19672.38|19552.38|19663.95|19543.95|19672.38|19552.38|19663.95|19543.95|10
1639376630000|2021-12-13 06:23:50|19665.05|19545.05|19658.61|19538.61|19665.05|19545.05|19658.22|19538.22|10
1639376640000|2021-12-13 06:24:00|19657.77|19537.77|19659.77|19539.77|19659.99|19539.99|19657.77|19537.77|10
1639376650000|2021-12-13 06:24:10|19659.74|19539.74|19665.22|19545.22|19666.23|19546.23|19659.74|19539.74|9
1639376660000|2021-12-13 06:24:20|19665.62|19545.62|19666.13|19546.13|19666.61|19546.61|19665.5|19545.5|9
1639376670000|2021-12-13 06:24:30|19667.1|19547.1|19668.98|19548.98|19668.98|19548.98|19667.1|19547.1|9
1639376680000|2021-12-13 06:24:40|19669.47|19549.47|19672.53|19552.53|19672.53|19552.53|19669.3|19549.3|10
1639376690000|2021-12-13 06:24:50|19671.27|19551.27|19672.54|19552.54|19673.13|19553.13|19671.27|19551.27|10
1639376700000|2021-12-13 06:25:00|19673.16|19553.16|19673.12|19553.12|19673.91|19553.91|19672.57|19552.57|8
1639376710000|2021-12-13 06:25:10|19673.21|19553.21|19672.38|19552.38|19673.21|19553.21|19672.38|19552.38|8
1639376720000|2021-12-13 06:25:20|19672.42|19552.42|19672.95|19552.95|19673.39|19553.39|19672.29|19552.29|9
1639376730000|2021-12-13 06:25:30|19674.48|19554.48|19674.95|19554.95|19674.95|19554.95|19674.2|19554.2|9
1639376740000|2021-12-13 06:25:40|19675.02|19555.02|19677.47|19557.47|19677.47|19557.47|19675.02|19555.02|9
1639376750000|2021-12-13 06:25:50|19677.68|19557.68|19678.87|19558.87|19678.87|19558.87|19677.68|19557.68|10
1639376760000|2021-12-13 06:26:00|19677.32|19557.32|19675.65|19555.65|19677.64|19557.64|19675.65|19555.65|9
1639376770000|2021-12-13 06:26:10|19675.59|19555.59|19672.47|19552.47|19675.59|19555.59|19672.47|19552.47|10
1639376780000|2021-12-13 06:26:20|19672.52|19552.52|19674.05|19554.05|19674.54|19554.54|19672.52|19552.52|9
1639376790000|2021-12-13 06:26:30|19674.28|19554.28|19672|19552|19674.28|19554.28|19672|19552|8
1639376800000|2021-12-13 06:26:40|19672.36|19552.36|19671.59|19551.59|19672.48|19552.48|19671.59|19551.59|10
1639376810000|2021-12-13 06:26:50|19671.74|19551.74|19675.18|19555.18|19675.18|19555.18|19671.73|19551.73|10
1639376820000|2021-12-13 06:27:00|19675.1|19555.1|19675.49|19555.49|19676.12|19556.12|19675.1|19555.1|8
1639376830000|2021-12-13 06:27:10|19675.38|19555.38|19676.43|19556.43|19676.43|19556.43|19675.1|19555.1|10
1639376840000|2021-12-13 06:27:20|19677.26|19557.26|19678.78|19558.78|19678.87|19558.87|19676.95|19556.95|10
1639376850000|2021-12-13 06:27:30|19679.23|19559.23|19681.34|19561.34|19681.34|19561.34|19679.23|19559.23|10
1639376860000|2021-12-13 06:27:40|19681.33|19561.33|19680.36|19560.36|19681.33|19561.33|19679.6|19559.6|9
1639376870000|2021-12-13 06:27:50|19681.2|19561.2|19682.12|19562.12|19682.78|19562.78|19681.2|19561.2|10
1639376880000|2021-12-13 06:28:00|19681.67|19561.67|19682.12|19562.12|19682.12|19562.12|19681.08|19561.08|10
1639376890000|2021-12-13 06:28:10|19681.81|19561.81|19680.85|19560.85|19681.82|19561.82|19680.85|19560.85|9
1639376900000|2021-12-13 06:28:20|19680.51|19560.51|19680.06|19560.06|19681.28|19561.28|19680.06|19560.06|10
1639376910000|2021-12-13 06:28:30|19677.09|19557.09|19671.1|19551.1|19677.09|19557.09|19671.1|19551.1|9
1639376920000|2021-12-13 06:28:40|19669.92|19549.92|19648.75|19528.75|19669.92|19549.92|19648.75|19528.75|10
1639376930000|2021-12-13 06:28:50|19647.65|19527.65|19644.62|19524.62|19647.65|19527.65|19644.35|19524.35|10
1639376940000|2021-12-13 06:29:00|19644.51|19524.51|19641.4|19521.4|19644.51|19524.51|19640.54|19520.54|10
1639376950000|2021-12-13 06:29:10|19638.87|19518.87|19636.08|19516.08|19639|19519|19634.18|19514.18|10
1639376960000|2021-12-13 06:29:20|19636.82|19516.82|19636.32|19516.32|19637.04|19517.04|19634.64|19514.64|10
1639376970000|2021-12-13 06:29:30|19634.67|19514.67|19631.36|19511.36|19634.67|19514.67|19630.91|19510.91|10
1639376980000|2021-12-13 06:29:40|19631.29|19511.29|19628.5|19508.5|19631.29|19511.29|19628.22|19508.22|10
1639376990000|2021-12-13 06:29:50|19627.03|19507.03|19626.69|19506.69|19627.7|19507.7|19626|19506|10
1639377000000|2021-12-13 06:30:00|19625.92|19505.92|19628.54|19508.54|19628.54|19508.54|19625.92|19505.92|10
1639377010000|2021-12-13 06:30:10|19629.06|19509.06|19630.91|19510.91|19631.24|19511.24|19629.06|19509.06|10
1639377020000|2021-12-13 06:30:20|19631.63|19511.63|19629.54|19509.54|19631.63|19511.63|19629.54|19509.54|9
1639377030000|2021-12-13 06:30:30|19629.63|19509.63|19623.97|19503.97|19629.63|19509.63|19623.97|19503.97|10
1639377040000|2021-12-13 06:30:40|19623.43|19503.43|19620.96|19500.96|19623.43|19503.43|19620.96|19500.96|10
1639377050000|2021-12-13 06:30:50|19620.13|19500.13|19614.17|19494.17|19620.13|19500.13|19614.17|19494.17|10
1639377060000|2021-12-13 06:31:00|19614.53|19494.53|19606.6|19486.6|19614.57|19494.57|19606.6|19486.6|10
1639377070000|2021-12-13 06:31:10|19604.91|19484.91|19599.19|19479.19|19604.91|19484.91|19598.95|19478.95|9
1639377080000|2021-12-13 06:31:20|19598.15|19478.15|19590.61|19470.61|19598.15|19478.15|19590.53|19470.53|10
1639377090000|2021-12-13 06:31:30|19591.38|19471.38|19587.34|19467.34|19591.38|19471.38|19587.34|19467.34|10
1639377100000|2021-12-13 06:31:40|19587.2|19467.2|19586.57|19466.57|19587.8|19467.8|19585.72|19465.72|10
1639377110000|2021-12-13 06:31:50|19586.69|19466.69|19588.48|19468.48|19589|19469|19586.69|19466.69|10
1639377120000|2021-12-13 06:32:00|19588.09|19468.09|19588.26|19468.26|19590.1|19470.1|19588.09|19468.09|10
1639377130000|2021-12-13 06:32:10|19588.42|19468.42|19584.97|19464.97|19588.42|19468.42|19584.97|19464.97|10
1639377140000|2021-12-13 06:32:20|19584.33|19464.33|19586.12|19466.12|19586.12|19466.12|19584.33|19464.33|10
1639377150000|2021-12-13 06:32:30|19587.03|19467.03|19585.95|19465.95|19587.27|19467.27|19585.95|19465.95|9
1639377160000|2021-12-13 06:32:40|19585.73|19465.73|19587.51|19467.51|19587.51|19467.51|19585.73|19465.73|9
1639377170000|2021-12-13 06:32:50|19587.65|19467.65|19590.48|19470.48|19590.68|19470.68|19587.63|19467.63|10
1639377180000|2021-12-13 06:33:00|19590.77|19470.77|19594.59|19474.59|19594.59|19474.59|19590.77|19470.77|8
1639377190000|2021-12-13 06:33:10|19594.66|19474.66|19598.62|19478.62|19598.62|19478.62|19594.66|19474.66|10
1639377200000|2021-12-13 06:33:20|19598.3|19478.3|19597.21|19477.21|19598.58|19478.58|19597.21|19477.21|10
1639377210000|2021-12-13 06:33:30|19597.88|19477.88|19597.92|19477.92|19598.68|19478.68|19597.53|19477.53|10
1639377220000|2021-12-13 06:33:40|19598.12|19478.12|19597.33|19477.33|19598.51|19478.51|19597.33|19477.33|8
1639377230000|2021-12-13 06:33:50|19597.38|19477.38|19596.27|19476.27|19597.38|19477.38|19595.93|19475.93|10
1639377240000|2021-12-13 06:34:00|19596.18|19476.18|19597.74|19477.74|19597.98|19477.98|19596.18|19476.18|10
1639377250000|2021-12-13 06:34:10|19597.92|19477.92|19596.08|19476.08|19597.92|19477.92|19596.08|19476.08|10
1639377260000|2021-12-13 06:34:20|19596.12|19476.12|19594.09|19474.09|19596.12|19476.12|19594.09|19474.09|10
1639377270000|2021-12-13 06:34:30|19594.45|19474.45|19596.69|19476.69|19596.69|19476.69|19594.45|19474.45|10
1639377280000|2021-12-13 06:34:40|19596.56|19476.56|19597.96|19477.96|19597.96|19477.96|19596.56|19476.56|10
1639377290000|2021-12-13 06:34:50|19598.46|19478.46|19599.04|19479.04|19599.41|19479.41|19598.46|19478.46|9
1639377300000|2021-12-13 06:35:00|19599.16|19479.16|19604.89|19484.89|19604.89|19484.89|19599.16|19479.16|10
1639377310000|2021-12-13 06:35:10|19605.32|19485.32|19607.38|19487.38|19607.38|19487.38|19605.32|19485.32|9
1639377320000|2021-12-13 06:35:20|19607.86|19487.86|19607.98|19487.98|19609.48|19489.48|19607.86|19487.86|9
1639377330000|2021-12-13 06:35:30|19607.62|19487.62|19605.13|19485.13|19607.62|19487.62|19605.13|19485.13|10
1639377340000|2021-12-13 06:35:40|19605.09|19485.09|19605.91|19485.91|19605.97|19485.97|19604.78|19484.78|10
1639377350000|2021-12-13 06:35:50|19606.36|19486.36|19605.98|19485.98|19606.36|19486.36|19605.7|19485.7|10
1639377360000|2021-12-13 06:36:00|19605.57|19485.57|19605.21|19485.21|19606|19486|19605.19|19485.19|10
1639377370000|2021-12-13 06:36:10|19605.1|19485.1|19605.49|19485.49|19605.49|19485.49|19605.1|19485.1|10
1639377380000|2021-12-13 06:36:20|19605.8|19485.8|19606.12|19486.12|19606.41|19486.41|19605.56|19485.56|9
1639377390000|2021-12-13 06:36:30|19605.99|19485.99|19609.04|19489.04|19609.04|19489.04|19605.99|19485.99|9
1639377400000|2021-12-13 06:36:40|19610.39|19490.39|19614.2|19494.2|19614.2|19494.2|19610.39|19490.39|10
1639377410000|2021-12-13 06:36:50|19614.6|19494.6|19615.49|19495.49|19615.49|19495.49|19614.49|19494.49|10
1639377420000|2021-12-13 06:37:00|19616.87|19496.87|19616.85|19496.85|19617.19|19497.19|19616.75|19496.75|10
1639377430000|2021-12-13 06:37:10|19616.87|19496.87|19618.61|19498.61|19618.61|19498.61|19616.87|19496.87|9
1639377440000|2021-12-13 06:37:20|19618.58|19498.58|19623.92|19503.92|19623.92|19503.92|19618.58|19498.58|10
1639377450000|2021-12-13 06:37:30|19624.5|19504.5|19625.51|19505.51|19625.76|19505.76|19624.09|19504.09|10
1639377460000|2021-12-13 06:37:40|19625.54|19505.54|19627.28|19507.28|19627.28|19507.28|19625.54|19505.54|8
1639377470000|2021-12-13 06:37:50|19627.39|19507.39|19631.55|19511.55|19631.55|19511.55|19627.39|19507.39|10
1639377480000|2021-12-13 06:38:00|19632.44|19512.44|19634.2|19514.2|19634.2|19514.2|19632.44|19512.44|9
1639377490000|2021-12-13 06:38:10|19634.89|19514.89|19636.92|19516.92|19637.73|19517.73|19634.89|19514.89|10
1639377500000|2021-12-13 06:38:20|19637.09|19517.09|19639.62|19519.62|19639.62|19519.62|19637.09|19517.09|10
1639377510000|2021-12-13 06:38:30|19639.84|19519.84|19639.89|19519.89|19640.31|19520.31|19639.84|19519.84|10
1639377520000|2021-12-13 06:38:40|19639.58|19519.58|19641.86|19521.86|19641.86|19521.86|19639.13|19519.13|8
1639377530000|2021-12-13 06:38:50|19641.64|19521.64|19641.25|19521.25|19641.9|19521.9|19641.25|19521.25|7
1639377540000|2021-12-13 06:39:00|19640.17|19520.17|19639.95|19519.95|19640.32|19520.32|19639.84|19519.84|9
1639377550000|2021-12-13 06:39:10|19640.24|19520.24|19633.89|19513.89|19640.26|19520.26|19633.89|19513.89|10
1639377560000|2021-12-13 06:39:20|19633.35|19513.35|19631.45|19511.45|19633.58|19513.58|19630.87|19510.87|9
1639377570000|2021-12-13 06:39:30|19631.66|19511.66|19628.91|19508.91|19631.84|19511.84|19628.52|19508.52|10
1639377580000|2021-12-13 06:39:40|19629.02|19509.02|19630.33|19510.33|19630.33|19510.33|19629|19509|10
1639377590000|2021-12-13 06:39:50|19631.51|19511.51|19632.4|19512.4|19632.4|19512.4|19630.66|19510.66|9
1639377600000|2021-12-13 06:40:00|19632.48|19512.48|19632.26|19512.26|19632.55|19512.55|19632.07|19512.07|9
1639377610000|2021-12-13 06:40:10|19632.46|19512.46|19630.3|19510.3|19632.46|19512.46|19630.3|19510.3|10
1639377620000|2021-12-13 06:40:20|19630.23|19510.23|19629.69|19509.69|19630.34|19510.34|19629.69|19509.69|8
1639377630000|2021-12-13 06:40:30|19629.6|19509.6|19629.35|19509.35|19629.88|19509.88|19629.3|19509.3|9
1639377640000|2021-12-13 06:40:40|19628.72|19508.72|19631.68|19511.68|19631.68|19511.68|19628.72|19508.72|10
1639377650000|2021-12-13 06:40:50|19632.24|19512.24|19636.29|19516.29|19636.38|19516.38|19632.24|19512.24|9
1639377660000|2021-12-13 06:41:00|19636.82|19516.82|19632.93|19512.93|19637.31|19517.31|19632.93|19512.93|9
1639377670000|2021-12-13 06:41:10|19631.65|19511.65|19623.54|19503.54|19631.65|19511.65|19623.54|19503.54|10
1639377680000|2021-12-13 06:41:20|19622.67|19502.67|19616.78|19496.78|19622.67|19502.67|19616.78|19496.78|9
1639377690000|2021-12-13 06:41:30|19616.65|19496.65|19615.58|19495.58|19616.86|19496.86|19615.47|19495.47|9
1639377700000|2021-12-13 06:41:40|19615.81|19495.81|19614.04|19494.04|19615.86|19495.86|19613.09|19493.09|10
1639377710000|2021-12-13 06:41:50|19614.49|19494.49|19615.62|19495.62|19616.42|19496.42|19614.49|19494.49|9
1639377720000|2021-12-13 06:42:00|19615.79|19495.79|19613.42|19493.42|19615.79|19495.79|19613.42|19493.42|9
1639377730000|2021-12-13 06:42:10|19613.43|19493.43|19611.74|19491.74|19613.43|19493.43|19611.74|19491.74|9
1639377740000|2021-12-13 06:42:20|19611.47|19491.47|19611.51|19491.51|19611.79|19491.79|19611.05|19491.05|10
1639377750000|2021-12-13 06:42:30|19611.19|19491.19|19612.49|19492.49|19612.65|19492.65|19610.6|19490.6|10
1639377760000|2021-12-13 06:42:40|19610.4|19490.4|19610.78|19490.78|19610.98|19490.98|19610.4|19490.4|8
1639377770000|2021-12-13 06:42:50|19610.79|19490.79|19608.15|19488.15|19610.79|19490.79|19608.15|19488.15|10
1639377780000|2021-12-13 06:43:00|19607.44|19487.44|19605.64|19485.64|19607.64|19487.64|19605.64|19485.64|8
1639377790000|2021-12-13 06:43:10|19605.39|19485.39|19602.23|19482.23|19605.39|19485.39|19602.16|19482.16|10
1639377800000|2021-12-13 06:43:20|19602.26|19482.26|19600.3|19480.3|19602.26|19482.26|19600.3|19480.3|10
1639377810000|2021-12-13 06:43:30|19600.29|19480.29|19600.33|19480.33|19600.79|19480.79|19600.09|19480.09|10
1639377820000|2021-12-13 06:43:40|19600.32|19480.32|19599.9|19479.9|19600.37|19480.37|19599.83|19479.83|8
1639377830000|2021-12-13 06:43:50|19599.69|19479.69|19601.63|19481.63|19601.63|19481.63|19599.69|19479.69|10
1639377840000|2021-12-13 06:44:00|19601.81|19481.81|19604.24|19484.24|19604.24|19484.24|19601.65|19481.65|10
1639377850000|2021-12-13 06:44:10|19604.57|19484.57|19605.13|19485.13|19605.21|19485.21|19604.57|19484.57|9
1639377860000|2021-12-13 06:44:20|19605.26|19485.26|19606.23|19486.23|19606.23|19486.23|19605.12|19485.12|10
1639377870000|2021-12-13 06:44:30|19606.45|19486.45|19609.92|19489.92|19609.92|19489.92|19606.17|19486.17|8
1639377880000|2021-12-13 06:44:40|19609.97|19489.97|19611.89|19491.89|19612.01|19492.01|19609.97|19489.97|10
1639377890000|2021-12-13 06:44:50|19611.46|19491.46|19611.88|19491.88|19612.25|19492.25|19611.46|19491.46|9
1639377900000|2021-12-13 06:45:00|19610.55|19490.55|19608.03|19488.03|19610.55|19490.55|19607.62|19487.62|10
1639377910000|2021-12-13 06:45:10|19607.6|19487.6|19608.94|19488.94|19609.55|19489.55|19607.6|19487.6|10
1639377920000|2021-12-13 06:45:20|19608.97|19488.97|19610.23|19490.23|19610.62|19490.62|19608.97|19488.97|8
1639377930000|2021-12-13 06:45:30|19609.87|19489.87|19609.18|19489.18|19609.87|19489.87|19608.68|19488.68|9
1639377940000|2021-12-13 06:45:40|19609.22|19489.22|19607.98|19487.98|19609.22|19489.22|19607.97|19487.97|9
1639377950000|2021-12-13 06:45:50|19608.54|19488.54|19607.62|19487.62|19608.56|19488.56|19607.6|19487.6|10
1639377960000|2021-12-13 06:46:00|19607.64|19487.64|19606.27|19486.27|19607.77|19487.77|19606.27|19486.27|10
1639377970000|2021-12-13 06:46:10|19606.04|19486.04|19602.57|19482.57|19606.04|19486.04|19602.57|19482.57|9
1639377980000|2021-12-13 06:46:20|19600.43|19480.43|19596.81|19476.81|19600.72|19480.72|19596.81|19476.81|10
1639377990000|2021-12-13 06:46:30|19595.87|19475.87|19594.95|19474.95|19595.87|19475.87|19594.21|19474.21|10
1639378000000|2021-12-13 06:46:40|19596.21|19476.21|19598.79|19478.79|19599.74|19479.74|19596.21|19476.21|8
1639378010000|2021-12-13 06:46:50|19599.43|19479.43|19597.22|19477.22|19600.39|19480.39|19597.22|19477.22|10
1639378020000|2021-12-13 06:47:00|19596.49|19476.49|19594.65|19474.65|19596.49|19476.49|19594.63|19474.63|9
1639378030000|2021-12-13 06:47:10|19594.06|19474.06|19593.03|19473.03|19594.33|19474.33|19592.58|19472.58|9
1639378040000|2021-12-13 06:47:20|19593.05|19473.05|19591.76|19471.76|19593.09|19473.09|19591.55|19471.55|10
1639378050000|2021-12-13 06:47:30|19591.47|19471.47|19590.82|19470.82|19591.47|19471.47|19590.53|19470.53|10
1639378060000|2021-12-13 06:47:40|19589.98|19469.98|19588.28|19468.28|19589.98|19469.98|19588.28|19468.28|9
1639378070000|2021-12-13 06:47:50|19587.14|19467.14|19588.65|19468.65|19588.79|19468.79|19587.14|19467.14|10
1639378080000|2021-12-13 06:48:00|19589.14|19469.14|19590.81|19470.81|19591.19|19471.19|19589.14|19469.14|9
1639378090000|2021-12-13 06:48:10|19590.79|19470.79|19589.99|19469.99|19590.79|19470.79|19589.82|19469.82|7
1639378100000|2021-12-13 06:48:20|19589.98|19469.98|19586.35|19466.35|19589.98|19469.98|19586.35|19466.35|10
1639378110000|2021-12-13 06:48:30|19586.46|19466.46|19587.61|19467.61|19587.61|19467.61|19586.28|19466.28|10
1639378120000|2021-12-13 06:48:40|19587.36|19467.36|19588.13|19468.13|19588.13|19468.13|19587.36|19467.36|10
1639378130000|2021-12-13 06:48:50|19588.64|19468.64|19588.64|19468.64|19588.88|19468.88|19587.74|19467.74|9
1639378140000|2021-12-13 06:49:00|19588.75|19468.75|19589.98|19469.98|19589.98|19469.98|19588.72|19468.72|8
1639378150000|2021-12-13 06:49:10|19589.97|19469.97|19591.25|19471.25|19591.68|19471.68|19589.85|19469.85|9
1639378160000|2021-12-13 06:49:20|19590.99|19470.99|19590.54|19470.54|19591.48|19471.48|19590.48|19470.48|10
1639378170000|2021-12-13 06:49:30|19589.81|19469.81|19590.14|19470.14|19590.28|19470.28|19589.52|19469.52|10
1639378180000|2021-12-13 06:49:40|19590.16|19470.16|19589.57|19469.57|19590.16|19470.16|19589.57|19469.57|8
1639378190000|2021-12-13 06:49:50|19589.58|19469.58|19590.92|19470.92|19590.95|19470.95|19589.28|19469.28|8
1639378200000|2021-12-13 06:50:00|19590.66|19470.66|19584.72|19464.72|19590.66|19470.66|19584.72|19464.72|10
1639378210000|2021-12-13 06:50:10|19584.69|19464.69|19582.13|19462.13|19584.69|19464.69|19582.13|19462.13|10
1639378220000|2021-12-13 06:50:20|19582.09|19462.09|19579.23|19459.23|19582.09|19462.09|19579.23|19459.23|10
1639378230000|2021-12-13 06:50:30|19579.18|19459.18|19578.75|19458.75|19579.18|19459.18|19578.33|19458.33|10
1639378240000|2021-12-13 06:50:40|19579.26|19459.26|19578.6|19458.6|19579.71|19459.71|19578.6|19458.6|9
1639378250000|2021-12-13 06:50:50|19579.11|19459.11|19580.2|19460.2|19580.2|19460.2|19579.11|19459.11|9
1639378260000|2021-12-13 06:51:00|19580.51|19460.51|19580.68|19460.68|19580.69|19460.69|19579.72|19459.72|9
1639378270000|2021-12-13 06:51:10|19581.01|19461.01|19582.08|19462.08|19582.68|19462.68|19581.01|19461.01|10
1639378280000|2021-12-13 06:51:20|19582.29|19462.29|19581.91|19461.91|19582.31|19462.31|19581.82|19461.82|8
1639378290000|2021-12-13 06:51:30|19581.98|19461.98|19581.02|19461.02|19581.98|19461.98|19580.22|19460.22|9
1639378300000|2021-12-13 06:51:40|19581.24|19461.24|19580.53|19460.53|19581.49|19461.49|19580.53|19460.53|10
1639378310000|2021-12-13 06:51:50|19580.69|19460.69|19581.89|19461.89|19582.44|19462.44|19580.69|19460.69|9
1639378320000|2021-12-13 06:52:00|19581.74|19461.74|19581.45|19461.45|19581.74|19461.74|19580.98|19460.98|9
1639378330000|2021-12-13 06:52:10|19581.39|19461.39|19584.96|19464.96|19584.96|19464.96|19581.39|19461.39|8
1639378340000|2021-12-13 06:52:20|19584.8|19464.8|19588.47|19468.47|19588.69|19468.69|19584.8|19464.8|9
1639378350000|2021-12-13 06:52:30|19588.35|19468.35|19590.01|19470.01|19590.01|19470.01|19588.35|19468.35|9
1639378360000|2021-12-13 06:52:40|19590.07|19470.07|19589.81|19469.81|19590.22|19470.22|19589.38|19469.38|9
1639378370000|2021-12-13 06:52:50|19589.96|19469.96|19588.98|19468.98|19589.96|19469.96|19588.78|19468.78|9
1639378380000|2021-12-13 06:53:00|19589.02|19469.02|19589.18|19469.18|19589.52|19469.52|19588.36|19468.36|8
1639378390000|2021-12-13 06:53:10|19589.23|19469.23|19588.38|19468.38|19589.23|19469.23|19588.16|19468.16|9
1639378400000|2021-12-13 06:53:20|19587.89|19467.89|19582.83|19462.83|19587.89|19467.89|19582.67|19462.67|10
1639378410000|2021-12-13 06:53:30|19582.49|19462.49|19573.07|19453.07|19582.49|19462.49|19573.07|19453.07|10
1639378420000|2021-12-13 06:53:40|19572.88|19452.88|19568.17|19448.17|19572.88|19452.88|19568.03|19448.03|10
1639378430000|2021-12-13 06:53:50|19567.99|19447.99|19570.25|19450.25|19570.52|19450.52|19567.99|19447.99|9
1639378440000|2021-12-13 06:54:00|19570.18|19450.18|19573.22|19453.22|19573.48|19453.48|19569.94|19449.94|10
1639378450000|2021-12-13 06:54:10|19573.29|19453.29|19574.46|19454.46|19574.46|19454.46|19573.18|19453.18|9
1639378460000|2021-12-13 06:54:20|19574.66|19454.66|19573.87|19453.87|19575.37|19455.37|19573.87|19453.87|10
1639378470000|2021-12-13 06:54:30|19573.48|19453.48|19569.7|19449.7|19573.48|19453.48|19569.25|19449.25|10
1639378480000|2021-12-13 06:54:40|19569.93|19449.93|19569.1|19449.1|19569.93|19449.93|19569.1|19449.1|10
1639378490000|2021-12-13 06:54:50|19567.71|19447.71|19563.1|19443.1|19567.71|19447.71|19562.25|19442.25|10
1639378500000|2021-12-13 06:55:00|19563.15|19443.15|19562.13|19442.13|19563.47|19443.47|19562.13|19442.13|9
1639378510000|2021-12-13 06:55:10|19561.3|19441.3|19560.21|19440.21|19561.55|19441.55|19560.19|19440.19|9
1639378520000|2021-12-13 06:55:20|19560.19|19440.19|19562.55|19442.55|19562.55|19442.55|19560.06|19440.06|9
1639378530000|2021-12-13 06:55:30|19562.53|19442.53|19562.21|19442.21|19562.53|19442.53|19561.72|19441.72|9
1639378540000|2021-12-13 06:55:40|19562.23|19442.23|19561.79|19441.79|19562.53|19442.53|19561.08|19441.08|9
1639378550000|2021-12-13 06:55:50|19562.13|19442.13|19562.75|19442.75|19562.75|19442.75|19561.74|19441.74|10
1639378560000|2021-12-13 06:56:00|19562.37|19442.37|19560.04|19440.04|19562.87|19442.87|19560.04|19440.04|10
1639378570000|2021-12-13 06:56:10|19559.65|19439.65|19557.16|19437.16|19559.65|19439.65|19557.1|19437.1|10
1639378580000|2021-12-13 06:56:20|19558.23|19438.23|19559.19|19439.19|19559.62|19439.62|19558.23|19438.23|9
1639378590000|2021-12-13 06:56:30|19559.16|19439.16|19560.72|19440.72|19560.72|19440.72|19559.16|19439.16|8
1639378600000|2021-12-13 06:56:40|19560.66|19440.66|19559.38|19439.38|19560.91|19440.91|19559.38|19439.38|10
1639378610000|2021-12-13 06:56:50|19559.25|19439.25|19561.05|19441.05|19561.05|19441.05|19559.21|19439.21|10
1639378620000|2021-12-13 06:57:00|19560.99|19440.99|19556.53|19436.53|19560.99|19440.99|19556.53|19436.53|10
1639378630000|2021-12-13 06:57:10|19555.63|19435.63|19549.98|19429.98|19555.63|19435.63|19549.74|19429.74|10
1639378640000|2021-12-13 06:57:20|19548.91|19428.91|19546.14|19426.14|19548.91|19428.91|19546.09|19426.09|10
1639378650000|2021-12-13 06:57:30|19545.79|19425.79|19534.43|19414.43|19545.79|19425.79|19534.43|19414.43|10
1639378660000|2021-12-13 06:57:40|19532.46|19412.46|19527.95|19407.95|19532.46|19412.46|19527.95|19407.95|10
1639378670000|2021-12-13 06:57:50|19525.97|19405.97|19521.83|19401.83|19525.97|19405.97|19521.83|19401.83|10
1639378680000|2021-12-13 06:58:00|19521.51|19401.51|19524.19|19404.19|19524.19|19404.19|19519.67|19399.67|10
1639378690000|2021-12-13 06:58:10|19524.98|19404.98|19524.61|19404.61|19525.92|19405.92|19524.43|19404.43|10
1639378700000|2021-12-13 06:58:20|19524.69|19404.69|19522.57|19402.57|19525.45|19405.45|19522.57|19402.57|10
1639378710000|2021-12-13 06:58:30|19522.72|19402.72|19521.91|19401.91|19522.72|19402.72|19521.91|19401.91|8
1639378720000|2021-12-13 06:58:40|19522.06|19402.06|19523.12|19403.12|19523.12|19403.12|19521.41|19401.41|9
1639378730000|2021-12-13 06:58:50|19523.8|19403.8|19527.8|19407.8|19527.93|19407.93|19523.8|19403.8|10
1639378740000|2021-12-13 06:59:00|19527.98|19407.98|19528.63|19408.63|19528.63|19408.63|19527.39|19407.39|9
1639378750000|2021-12-13 06:59:10|19528.76|19408.76|19530.2|19410.2|19530.2|19410.2|19528.76|19408.76|10
1639378760000|2021-12-13 06:59:20|19530.5|19410.5|19531.45|19411.45|19531.9|19411.9|19530.21|19410.21|10
1639378770000|2021-12-13 06:59:30|19533|19413|19536.03|19416.03|19536.27|19416.27|19533|19413|10
1639378780000|2021-12-13 06:59:40|19535.98|19415.98|19537.6|19417.6|19538.01|19418.01|19535.98|19415.98|10
1639378790000|2021-12-13 06:59:50|19537.73|19417.73|19538.74|19418.74|19539.45|19419.45|19537.73|19417.73|9
1639378800000|2021-12-13 07:00:00|19537.88|19417.88|19535.49|19415.49|19537.88|19417.88|19535.49|19415.49|10
1639378810000|2021-12-13 07:00:10|19534.66|19414.66|19531.86|19411.86|19534.66|19414.66|19529.97|19409.97|10
1639378820000|2021-12-13 07:00:20|19531.81|19411.81|19529.83|19409.83|19532.78|19412.78|19529.83|19409.83|10
1639378830000|2021-12-13 07:00:30|19528.68|19408.68|19530.65|19410.65|19530.69|19410.69|19528.68|19408.68|9
1639378840000|2021-12-13 07:00:40|19530.08|19410.08|19526.82|19406.82|19530.29|19410.29|19526.82|19406.82|10
1639378850000|2021-12-13 07:00:50|19526.81|19406.81|19526.13|19406.13|19526.97|19406.97|19526.13|19406.13|10
1639378860000|2021-12-13 07:01:00|19525.74|19405.74|19525.39|19405.39|19525.74|19405.74|19523.43|19403.43|10
1639378870000|2021-12-13 07:01:10|19525.74|19405.74|19528.6|19408.6|19528.6|19408.6|19525.74|19405.74|10
1639378880000|2021-12-13 07:01:20|19529.55|19409.55|19533.38|19413.38|19533.38|19413.38|19529.55|19409.55|10
1639378890000|2021-12-13 07:01:30|19535.57|19415.57|19540.25|19420.25|19540.66|19420.66|19535.57|19415.57|10
1639378900000|2021-12-13 07:01:40|19541.31|19421.31|19543.63|19423.63|19543.71|19423.71|19541.18|19421.18|10
1639378910000|2021-12-13 07:01:50|19543.81|19423.81|19545.61|19425.61|19545.61|19425.61|19543.81|19423.81|8
1639378920000|2021-12-13 07:02:00|19545.99|19425.99|19549.91|19429.91|19549.91|19429.91|19545.36|19425.36|10
1639378930000|2021-12-13 07:02:10|19550.54|19430.54|19550.22|19430.22|19552.28|19432.28|19550.07|19430.07|10
1639378940000|2021-12-13 07:02:20|19550.45|19430.45|19551.97|19431.97|19551.97|19431.97|19550.19|19430.19|9
1639378950000|2021-12-13 07:02:30|19553.48|19433.48|19555.29|19435.29|19555.29|19435.29|19553.42|19433.42|9
1639378960000|2021-12-13 07:02:40|19555.55|19435.55|19557.32|19437.32|19559.97|19439.97|19555.55|19435.55|10
1639378970000|2021-12-13 07:02:50|19557.23|19437.23|19555.64|19435.64|19558.6|19438.6|19555.45|19435.45|10
1639378980000|2021-12-13 07:03:00|19555.2|19435.2|19553.28|19433.28|19555.86|19435.86|19553.28|19433.28|10
1639378990000|2021-12-13 07:03:10|19554.12|19434.12|19550.47|19430.47|19554.12|19434.12|19549.81|19429.81|9
1639379000000|2021-12-13 07:03:20|19549.8|19429.8|19548.02|19428.02|19549.8|19429.8|19547.82|19427.82|10
1639379010000|2021-12-13 07:03:30|19548.38|19428.38|19547.24|19427.24|19548.44|19428.44|19547.07|19427.07|10
1639379020000|2021-12-13 07:03:40|19546.38|19426.38|19546.99|19426.99|19546.99|19426.99|19545.64|19425.64|9
1639379030000|2021-12-13 07:03:50|19547.41|19427.41|19547.27|19427.27|19547.83|19427.83|19546.97|19426.97|9
1639379040000|2021-12-13 07:04:00|19547.22|19427.22|19545.07|19425.07|19547.22|19427.22|19544.86|19424.86|10
1639379050000|2021-12-13 07:04:10|19545.44|19425.44|19544.15|19424.15|19545.44|19425.44|19543.81|19423.81|9
1639379060000|2021-12-13 07:04:20|19543.02|19423.02|19543.79|19423.79|19543.79|19423.79|19543.02|19423.02|10
1639379070000|2021-12-13 07:04:30|19543.67|19423.67|19545.5|19425.5|19545.86|19425.86|19543.67|19423.67|9
1639379080000|2021-12-13 07:04:40|19545.76|19425.76|19547.56|19427.56|19547.88|19427.88|19545.76|19425.76|10
1639379090000|2021-12-13 07:04:50|19547.94|19427.94|19548.4|19428.4|19548.4|19428.4|19547.65|19427.65|9
1639379100000|2021-12-13 07:05:00|19548.48|19428.48|19550.19|19430.19|19550.65|19430.65|19548.48|19428.48|10
1639379110000|2021-12-13 07:05:10|19550.41|19430.41|19548.99|19428.99|19550.41|19430.41|19548.99|19428.99|10
1639379120000|2021-12-13 07:05:20|19548.23|19428.23|19542.78|19422.78|19548.23|19428.23|19542.75|19422.75|10
1639379130000|2021-12-13 07:05:30|19542.91|19422.91|19539.53|19419.53|19542.91|19422.91|19539.53|19419.53|10
1639379140000|2021-12-13 07:05:40|19539.26|19419.26|19537.47|19417.47|19539.26|19419.26|19537.47|19417.47|10
1639379150000|2021-12-13 07:05:50|19537.13|19417.13|19534.68|19414.68|19537.13|19417.13|19533.08|19413.08|10
1639379160000|2021-12-13 07:06:00|19535.13|19415.13|19533.91|19413.91|19535.47|19415.47|19533.82|19413.82|10
1639379170000|2021-12-13 07:06:10|19533.62|19413.62|19528.14|19408.14|19533.62|19413.62|19526.9|19406.9|10
1639379180000|2021-12-13 07:06:20|19527.12|19407.12|19523.29|19403.29|19527.12|19407.12|19523.29|19403.29|10
1639379190000|2021-12-13 07:06:30|19523.11|19403.11|19521.6|19401.6|19523.54|19403.54|19521.6|19401.6|10
1639379200000|2021-12-13 07:06:40|19521.66|19401.66|19521.6|19401.6|19523.18|19403.18|19521.6|19401.6|10
1639379210000|2021-12-13 07:06:50|19521.09|19401.09|19518.99|19398.99|19521.09|19401.09|19518.99|19398.99|9
1639379220000|2021-12-13 07:07:00|19518.94|19398.94|19515.14|19395.14|19518.94|19398.94|19515.05|19395.05|9
1639379230000|2021-12-13 07:07:10|19514.96|19394.96|19515.16|19395.16|19515.16|19395.16|19514.15|19394.15|10
1639379240000|2021-12-13 07:07:20|19515.74|19395.74|19519.63|19399.63|19519.63|19399.63|19515.74|19395.74|10
1639379250000|2021-12-13 07:07:30|19519.68|19399.68|19522.15|19402.15|19522.43|19402.43|19519.68|19399.68|9
1639379260000|2021-12-13 07:07:40|19522.14|19402.14|19521.04|19401.04|19522.14|19402.14|19521.04|19401.04|10
1639379270000|2021-12-13 07:07:50|19520.89|19400.89|19515.57|19395.57|19520.89|19400.89|19515.57|19395.57|10
1639379280000|2021-12-13 07:08:00|19515.72|19395.72|19512.96|19392.96|19515.72|19395.72|19512.96|19392.96|10
1639379290000|2021-12-13 07:08:10|19512|19392|19508.87|19388.87|19512.03|19392.03|19508.87|19388.87|10
1639379300000|2021-12-13 07:08:20|19508.91|19388.91|19507.07|19387.07|19508.91|19388.91|19506.96|19386.96|10
1639379310000|2021-12-13 07:08:30|19506.02|19386.02|19501.15|19381.15|19506.02|19386.02|19500.86|19380.86|10
1639379320000|2021-12-13 07:08:40|19500.83|19380.83|19497.76|19377.76|19500.83|19380.83|19497.76|19377.76|10
1639379330000|2021-12-13 07:08:50|19498.52|19378.52|19497.17|19377.17|19499.22|19379.22|19497.17|19377.17|10
1639379340000|2021-12-13 07:09:00|19497.05|19377.05|19495.68|19375.68|19497.05|19377.05|19495.68|19375.68|9
1639379350000|2021-12-13 07:09:10|19495.86|19375.86|19496.26|19376.26|19496.43|19376.43|19495.86|19375.86|10
1639379360000|2021-12-13 07:09:20|19496.52|19376.52|19496.09|19376.09|19496.86|19376.86|19495.79|19375.79|10
1639379370000|2021-12-13 07:09:30|19496.57|19376.57|19499.41|19379.41|19499.99|19379.99|19496.57|19376.57|10
1639379380000|2021-12-13 07:09:40|19501.5|19381.5|19501.78|19381.78|19502.77|19382.77|19501.5|19381.5|10
1639379390000|2021-12-13 07:09:50|19501.71|19381.71|19502.78|19382.78|19503.25|19383.25|19501.71|19381.71|10
1639379400000|2021-12-13 07:10:00|19503.11|19383.11|19501.81|19381.81|19504.62|19384.62|19501.81|19381.81|10
1639379410000|2021-12-13 07:10:10|19502.79|19382.79|19492.47|19372.47|19502.79|19382.79|19492.47|19372.47|10
1639379420000|2021-12-13 07:10:20|19488.24|19368.24|19472.96|19352.96|19488.24|19368.24|19472.96|19352.96|10
1639379430000|2021-12-13 07:10:30|19472.52|19352.52|19469.65|19349.65|19472.72|19352.72|19469.65|19349.65|10
1639379440000|2021-12-13 07:10:40|19469.78|19349.78|19472.36|19352.36|19473.42|19353.42|19469.78|19349.78|10
1639379450000|2021-12-13 07:10:50|19472.37|19352.37|19475.48|19355.48|19475.72|19355.72|19471.6|19351.6|10
1639379460000|2021-12-13 07:11:00|19475.43|19355.43|19476.86|19356.86|19477.54|19357.54|19475.43|19355.43|9
1639379470000|2021-12-13 07:11:10|19477.27|19357.27|19476.31|19356.31|19477.41|19357.41|19474.79|19354.79|10
1639379480000|2021-12-13 07:11:20|19476.45|19356.45|19479.7|19359.7|19479.7|19359.7|19476.45|19356.45|10
1639379490000|2021-12-13 07:11:30|19480.73|19360.73|19481.87|19361.87|19481.87|19361.87|19480.73|19360.73|10
1639379500000|2021-12-13 07:11:40|19482.06|19362.06|19482.27|19362.27|19482.51|19362.51|19482.06|19362.06|9
1639379510000|2021-12-13 07:11:50|19482.57|19362.57|19482.09|19362.09|19482.57|19362.57|19481.09|19361.09|9
1639379520000|2021-12-13 07:12:00|19482.53|19362.53|19485.98|19365.98|19485.98|19365.98|19482.5|19362.5|9
1639379530000|2021-12-13 07:12:10|19486.35|19366.35|19486.66|19366.66|19486.77|19366.77|19486.06|19366.06|9
1639379540000|2021-12-13 07:12:20|19486.44|19366.44|19486.57|19366.57|19486.71|19366.71|19485.88|19365.88|8
1639379550000|2021-12-13 07:12:30|19486.63|19366.63|19486.07|19366.07|19486.93|19366.93|19485.84|19365.84|10
1639379560000|2021-12-13 07:12:40|19485.98|19365.98|19486.07|19366.07|19486.3|19366.3|19485.83|19365.83|10
1639379570000|2021-12-13 07:12:50|19486.06|19366.06|19485.09|19365.09|19486.06|19366.06|19485.05|19365.05|10
1639379580000|2021-12-13 07:13:00|19485.56|19365.56|19485.45|19365.45|19485.56|19365.56|19483.13|19363.13|10
1639379590000|2021-12-13 07:13:10|19485.26|19365.26|19485.55|19365.55|19486.1|19366.1|19484.81|19364.81|10
1639379600000|2021-12-13 07:13:20|19486.12|19366.12|19494.04|19374.04|19494.04|19374.04|19486.06|19366.06|10
1639379610000|2021-12-13 07:13:30|19494.61|19374.61|19491.02|19371.02|19495.65|19375.65|19490.86|19370.86|10
1639379620000|2021-12-13 07:13:40|19491.66|19371.66|19485.08|19365.08|19491.66|19371.66|19485.08|19365.08|10
1639379630000|2021-12-13 07:13:50|19483.67|19363.67|19477.95|19357.95|19483.67|19363.67|19477.95|19357.95|10
1639379640000|2021-12-13 07:14:00|19478.02|19358.02|19471.94|19351.94|19478.02|19358.02|19471.71|19351.71|10
1639379650000|2021-12-13 07:14:10|19470.82|19350.82|19474.11|19354.11|19475.12|19355.12|19470.77|19350.77|10
1639379660000|2021-12-13 07:14:20|19473.97|19353.97|19475|19355|19475|19355|19473.01|19353.01|10
1639379670000|2021-12-13 07:14:30|19475.01|19355.01|19476.26|19356.26|19476.38|19356.38|19474.31|19354.31|10
1639379680000|2021-12-13 07:14:40|19476.17|19356.17|19473.98|19353.98|19476.17|19356.17|19473.98|19353.98|7
1639379690000|2021-12-13 07:14:50|19473.79|19353.79|19471.64|19351.64|19473.79|19353.79|19471.45|19351.45|10
1639379700000|2021-12-13 07:15:00|19471.43|19351.43|19470.34|19350.34|19471.72|19351.72|19468.83|19348.83|10
1639379710000|2021-12-13 07:15:10|19471.09|19351.09|19473.57|19353.57|19473.57|19353.57|19471.09|19351.09|10
1639379720000|2021-12-13 07:15:20|19474.31|19354.31|19476.23|19356.23|19476.23|19356.23|19474.31|19354.31|10
1639379730000|2021-12-13 07:15:30|19476.34|19356.34|19475.49|19355.49|19478.49|19358.49|19475.49|19355.49|10
1639379740000|2021-12-13 07:15:40|19474.9|19354.9|19472.02|19352.02|19474.9|19354.9|19471.92|19351.92|10
1639379750000|2021-12-13 07:15:50|19471.76|19351.76|19475.84|19355.84|19475.84|19355.84|19471.76|19351.76|10
1639379760000|2021-12-13 07:16:00|19477.33|19357.33|19481.82|19361.82|19481.82|19361.82|19477.33|19357.33|10
1639379770000|2021-12-13 07:16:10|19481.9|19361.9|19485.09|19365.09|19485.42|19365.42|19481.87|19361.87|10
1639379780000|2021-12-13 07:16:20|19485|19365|19487.02|19367.02|19487.84|19367.84|19484.51|19364.51|10
1639379790000|2021-12-13 07:16:30|19487.17|19367.17|19489.9|19369.9|19489.9|19369.9|19487.17|19367.17|9
1639379800000|2021-12-13 07:16:40|19489.81|19369.81|19492.7|19372.7|19493.27|19373.27|19489.81|19369.81|10
1639379810000|2021-12-13 07:16:50|19493.14|19373.14|19495.94|19375.94|19495.94|19375.94|19493.14|19373.14|10
1639379820000|2021-12-13 07:17:00|19495.63|19375.63|19502.14|19382.14|19502.14|19382.14|19495.28|19375.28|9
1639379830000|2021-12-13 07:17:10|19503.75|19383.75|19505.86|19385.86|19505.86|19385.86|19503.27|19383.27|10
1639379840000|2021-12-13 07:17:20|19505.92|19385.92|19509.58|19389.58|19509.95|19389.95|19505.92|19385.92|10
1639379850000|2021-12-13 07:17:30|19508.93|19388.93|19508.27|19388.27|19509.38|19389.38|19508.27|19388.27|10
1639379860000|2021-12-13 07:17:40|19508.11|19388.11|19509.52|19389.52|19509.52|19389.52|19508.09|19388.09|9
1639379870000|2021-12-13 07:17:50|19510|19390|19512.24|19392.24|19512.24|19392.24|19510|19390|10
1639379880000|2021-12-13 07:18:00|19512.56|19392.56|19515.37|19395.37|19515.37|19395.37|19512.5|19392.5|8
1639379890000|2021-12-13 07:18:10|19515.41|19395.41|19516.78|19396.78|19516.78|19396.78|19515.41|19395.41|10
1639379900000|2021-12-13 07:18:20|19517.05|19397.05|19518.66|19398.66|19518.66|19398.66|19517.05|19397.05|10
1639379910000|2021-12-13 07:18:30|19518.43|19398.43|19520.45|19400.45|19520.45|19400.45|19518.43|19398.43|9
1639379920000|2021-12-13 07:18:40|19520.85|19400.85|19518.33|19398.33|19520.85|19400.85|19518.33|19398.33|10
1639379930000|2021-12-13 07:18:50|19518.73|19398.73|19520.81|19400.81|19521.07|19401.07|19518.67|19398.67|9
1639379940000|2021-12-13 07:19:00|19521.26|19401.26|19522.06|19402.06|19522.06|19402.06|19520.87|19400.87|10
1639379950000|2021-12-13 07:19:10|19522.1|19402.1|19524.06|19404.06|19524.06|19404.06|19522.1|19402.1|10
1639379960000|2021-12-13 07:19:20|19524.07|19404.07|19520.44|19400.44|19524.34|19404.34|19520.44|19400.44|10
1639379970000|2021-12-13 07:19:30|19520.48|19400.48|19515.12|19395.12|19520.48|19400.48|19515.12|19395.12|10
1639379980000|2021-12-13 07:19:40|19513.94|19393.94|19512.81|19392.81|19514.02|19394.02|19512.61|19392.61|10
1639379990000|2021-12-13 07:19:50|19512.73|19392.73|19510.56|19390.56|19512.73|19392.73|19510.35|19390.35|10
1639380000000|2021-12-13 07:20:00|19510.5|19390.5|19509.62|19389.62|19510.5|19390.5|19509.35|19389.35|9
1639380010000|2021-12-13 07:20:10|19509.77|19389.77|19509.6|19389.6|19509.77|19389.77|19509.11|19389.11|9
1639380020000|2021-12-13 07:20:20|19509.45|19389.45|19511.52|19391.52|19511.52|19391.52|19509.45|19389.45|10
1639380030000|2021-12-13 07:20:30|19511.88|19391.88|19514.3|19394.3|19514.93|19394.93|19511.88|19391.88|9
1639380040000|2021-12-13 07:20:40|19514.27|19394.27|19515.11|19395.11|19515.37|19395.37|19514.27|19394.27|9
1639380050000|2021-12-13 07:20:50|19516.29|19396.29|19516.56|19396.56|19516.56|19396.56|19515.45|19395.45|9
1639380060000|2021-12-13 07:21:00|19516.42|19396.42|19517|19397|19517|19397|19516.31|19396.31|8
1639380070000|2021-12-13 07:21:10|19516.84|19396.84|19521.59|19401.59|19521.59|19401.59|19516.84|19396.84|9
1639380080000|2021-12-13 07:21:20|19521.9|19401.9|19522.5|19402.5|19522.5|19402.5|19519.9|19399.9|10
1639380090000|2021-12-13 07:21:30|19522.51|19402.51|19522.76|19402.76|19522.79|19402.79|19522.42|19402.42|8
1639380100000|2021-12-13 07:21:40|19522.97|19402.97|19523.88|19403.88|19524.16|19404.16|19522.97|19402.97|9
1639380110000|2021-12-13 07:21:50|19523.77|19403.77|19527.89|19407.89|19527.89|19407.89|19523.77|19403.77|9
1639380120000|2021-12-13 07:22:00|19527.88|19407.88|19531.55|19411.55|19531.55|19411.55|19527.88|19407.88|10
1639380130000|2021-12-13 07:22:10|19531.67|19411.67|19532.65|19412.65|19533.26|19413.26|19531.67|19411.67|10
1639380140000|2021-12-13 07:22:20|19532.34|19412.34|19530.8|19410.8|19532.34|19412.34|19530.8|19410.8|9
1639380150000|2021-12-13 07:22:30|19530.67|19410.67|19527.04|19407.04|19530.67|19410.67|19527.04|19407.04|10
1639380160000|2021-12-13 07:22:40|19526.58|19406.58|19527.37|19407.37|19527.47|19407.47|19526.4|19406.4|9
1639380170000|2021-12-13 07:22:50|19527.41|19407.41|19528.72|19408.72|19528.72|19408.72|19526.78|19406.78|9
1639380180000|2021-12-13 07:23:00|19528.49|19408.49|19526.54|19406.54|19528.63|19408.63|19526.54|19406.54|10
1639380190000|2021-12-13 07:23:10|19525.92|19405.92|19523.5|19403.5|19525.92|19405.92|19523.29|19403.29|10
1639380200000|2021-12-13 07:23:20|19523.35|19403.35|19524.86|19404.86|19524.92|19404.92|19522.31|19402.31|10
1639380210000|2021-12-13 07:23:30|19524.9|19404.9|19524.95|19404.95|19525.7|19405.7|19524.9|19404.9|10
1639380220000|2021-12-13 07:23:40|19525.35|19405.35|19524.7|19404.7|19525.35|19405.35|19524.7|19404.7|9
1639380230000|2021-12-13 07:23:50|19524.99|19404.99|19525.65|19405.65|19526.85|19406.85|19524.99|19404.99|9
1639380240000|2021-12-13 07:24:00|19524.69|19404.69|19524.2|19404.2|19524.9|19404.9|19524.2|19404.2|8
1639380250000|2021-12-13 07:24:10|19524.13|19404.13|19519.09|19399.09|19524.13|19404.13|19519.09|19399.09|8
1639380260000|2021-12-13 07:24:20|19518.93|19398.93|19517.92|19397.92|19518.93|19398.93|19517.02|19397.02|9
1639380270000|2021-12-13 07:24:30|19517.49|19397.49|19515.59|19395.59|19517.6|19397.6|19515.5|19395.5|10
1639380280000|2021-12-13 07:24:40|19515.54|19395.54|19512.54|19392.54|19515.61|19395.61|19512.54|19392.54|9
1639380290000|2021-12-13 07:24:50|19512.23|19392.23|19511.53|19391.53|19512.23|19392.23|19511.53|19391.53|10
1639380300000|2021-12-13 07:25:00|19510.74|19390.74|19508.06|19388.06|19510.77|19390.77|19508.06|19388.06|8
1639380310000|2021-12-13 07:25:10|19507.83|19387.83|19510.45|19390.45|19510.45|19390.45|19507.83|19387.83|9
1639380320000|2021-12-13 07:25:20|19508.11|19388.11|19506.82|19386.82|19508.11|19388.11|19506.77|19386.77|9
1639380330000|2021-12-13 07:25:30|19506.69|19386.69|19506.06|19386.06|19507.04|19387.04|19505.99|19385.99|10
1639380340000|2021-12-13 07:25:40|19505.99|19385.99|19506|19386|19507.02|19387.02|19505.97|19385.97|9
1639380350000|2021-12-13 07:25:50|19507.4|19387.4|19506.86|19386.86|19507.51|19387.51|19506.58|19386.58|10
1639380360000|2021-12-13 07:26:00|19507.34|19387.34|19506.7|19386.7|19507.49|19387.49|19506.68|19386.68|10
1639380370000|2021-12-13 07:26:10|19506.97|19386.97|19506.34|19386.34|19506.97|19386.97|19506.18|19386.18|9
1639380380000|2021-12-13 07:26:20|19504.77|19384.77|19499.89|19379.89|19504.77|19384.77|19499.83|19379.83|10
1639380390000|2021-12-13 07:26:30|19499.34|19379.34|19500.99|19380.99|19500.99|19380.99|19499.24|19379.24|10
1639380400000|2021-12-13 07:26:40|19501.35|19381.35|19499.77|19379.77|19501.68|19381.68|19499.77|19379.77|9
1639380410000|2021-12-13 07:26:50|19499.72|19379.72|19496.51|19376.51|19499.72|19379.72|19496.51|19376.51|9
1639380420000|2021-12-13 07:27:00|19496.06|19376.06|19496.81|19376.81|19496.81|19376.81|19495.99|19375.99|8
1639380430000|2021-12-13 07:27:10|19497.19|19377.19|19497.45|19377.45|19497.74|19377.74|19497.19|19377.19|9
1639380440000|2021-12-13 07:27:20|19497.31|19377.31|19497.99|19377.99|19498.26|19378.26|19497.31|19377.31|9
1639380450000|2021-12-13 07:27:30|19497.74|19377.74|19497.28|19377.28|19497.74|19377.74|19496.68|19376.68|10
1639380460000|2021-12-13 07:27:40|19497.45|19377.45|19498.45|19378.45|19498.45|19378.45|19497.45|19377.45|10
1639380470000|2021-12-13 07:27:50|19498.88|19378.88|19501.16|19381.16|19501.49|19381.49|19498.74|19378.74|9
1639380480000|2021-12-13 07:28:00|19500.96|19380.96|19501.59|19381.59|19502.14|19382.14|19500.96|19380.96|10
1639380490000|2021-12-13 07:28:10|19502.07|19382.07|19500.21|19380.21|19502.07|19382.07|19500.21|19380.21|9
1639380500000|2021-12-13 07:28:20|19500.14|19380.14|19502.11|19382.11|19502.15|19382.15|19500.14|19380.14|10
1639380510000|2021-12-13 07:28:30|19502.95|19382.95|19505.61|19385.61|19505.61|19385.61|19502.7|19382.7|10
1639380520000|2021-12-13 07:28:40|19506.18|19386.18|19509.8|19389.8|19509.8|19389.8|19505.62|19385.62|10
1639380530000|2021-12-13 07:28:50|19510.46|19390.46|19510.73|19390.73|19511.04|19391.04|19510.41|19390.41|10
1639380540000|2021-12-13 07:29:00|19511.95|19391.95|19517.79|19397.79|19518.05|19398.05|19511.95|19391.95|10
1639380550000|2021-12-13 07:29:10|19517.95|19397.95|19519.79|19399.79|19520.11|19400.11|19517.95|19397.95|10
1639380560000|2021-12-13 07:29:20|19519.87|19399.87|19517.91|19397.91|19519.87|19399.87|19517.78|19397.78|10
1639380570000|2021-12-13 07:29:30|19517.92|19397.92|19514.22|19394.22|19517.92|19397.92|19514.22|19394.22|10
1639380580000|2021-12-13 07:29:40|19513.3|19393.3|19513.64|19393.64|19513.64|19393.64|19513|19393|9
1639380590000|2021-12-13 07:29:50|19512.85|19392.85|19515.59|19395.59|19515.59|19395.59|19512.85|19392.85|10
1639380600000|2021-12-13 07:30:00|19514.38|19394.38|19515.74|19395.74|19516.16|19396.16|19514.37|19394.37|10
1639380610000|2021-12-13 07:30:10|19515.76|19395.76|19513.41|19393.41|19515.76|19395.76|19513.41|19393.41|10
1639380620000|2021-12-13 07:30:20|19512.75|19392.75|19512.95|19392.95|19513.17|19393.17|19512.03|19392.03|10
1639380630000|2021-12-13 07:30:30|19512.2|19392.2|19511.44|19391.44|19512.33|19392.33|19511.44|19391.44|10
1639380640000|2021-12-13 07:30:40|19511.43|19391.43|19508.52|19388.52|19511.43|19391.43|19508.52|19388.52|10
1639380650000|2021-12-13 07:30:50|19509.34|19389.34|19508.75|19388.75|19509.34|19389.34|19508.28|19388.28|9
1639380660000|2021-12-13 07:31:00|19508.72|19388.72|19511.04|19391.04|19511.04|19391.04|19508.57|19388.57|10
1639380670000|2021-12-13 07:31:10|19511.38|19391.38|19515.3|19395.3|19515.3|19395.3|19511.38|19391.38|10
1639380680000|2021-12-13 07:31:20|19517.11|19397.11|19526.88|19406.88|19526.88|19406.88|19517.11|19397.11|10
1639380690000|2021-12-13 07:31:30|19526.83|19406.83|19529.74|19409.74|19529.74|19409.74|19526.83|19406.83|9
1639380700000|2021-12-13 07:31:40|19531.11|19411.11|19533.75|19413.75|19533.75|19413.75|19530.97|19410.97|10
1639380710000|2021-12-13 07:31:50|19534.17|19414.17|19537.98|19417.98|19538.26|19418.26|19534.02|19414.02|10
1639380720000|2021-12-13 07:32:00|19538.98|19418.98|19539.87|19419.87|19539.87|19419.87|19538.76|19418.76|9
1639380730000|2021-12-13 07:32:10|19539.78|19419.78|19539.43|19419.43|19539.78|19419.78|19538.88|19418.88|10
1639380740000|2021-12-13 07:32:20|19539.1|19419.1|19539.2|19419.2|19539.2|19419.2|19538.39|19418.39|10
1639380750000|2021-12-13 07:32:30|19538.89|19418.89|19539.4|19419.4|19539.4|19419.4|19538.56|19418.56|10
1639380760000|2021-12-13 07:32:40|19539.36|19419.36|19540.7|19420.7|19541.03|19421.03|19539.34|19419.34|9
1639380770000|2021-12-13 07:32:50|19540.77|19420.77|19539.88|19419.88|19540.83|19420.83|19539.88|19419.88|10
1639380780000|2021-12-13 07:33:00|19539.48|19419.48|19539.13|19419.13|19539.48|19419.48|19536.5|19416.5|10
1639380790000|2021-12-13 07:33:10|19539.54|19419.54|19539.57|19419.57|19539.93|19419.93|19539.35|19419.35|10
1639380800000|2021-12-13 07:33:20|19540.08|19420.08|19541.54|19421.54|19541.54|19421.54|19540.05|19420.05|10
1639380810000|2021-12-13 07:33:30|19541.55|19421.55|19544.13|19424.13|19544.13|19424.13|19541.51|19421.51|10
1639380820000|2021-12-13 07:33:40|19544.24|19424.24|19544.36|19424.36|19545.2|19425.2|19544.24|19424.24|10
1639380830000|2021-12-13 07:33:50|19544.07|19424.07|19542.19|19422.19|19544.7|19424.7|19542.19|19422.19|10
1639380840000|2021-12-13 07:34:00|19542.44|19422.44|19542.47|19422.47|19542.47|19422.47|19541.64|19421.64|8
1639380850000|2021-12-13 07:34:10|19542.65|19422.65|19545.26|19425.26|19545.62|19425.62|19542.6|19422.6|10
1639380860000|2021-12-13 07:34:20|19545.31|19425.31|19548.88|19428.88|19548.88|19428.88|19545.31|19425.31|9
1639380870000|2021-12-13 07:34:30|19549.15|19429.15|19550.89|19430.89|19550.89|19430.89|19549.15|19429.15|9
1639380880000|2021-12-13 07:34:40|19551.19|19431.19|19553.07|19433.07|19554.21|19434.21|19551.19|19431.19|10
1639380890000|2021-12-13 07:34:50|19553.43|19433.43|19551.95|19431.95|19553.73|19433.73|19551.95|19431.95|9
1639380900000|2021-12-13 07:35:00|19551.71|19431.71|19550.38|19430.38|19551.71|19431.71|19550.04|19430.04|10
1639380910000|2021-12-13 07:35:10|19550.49|19430.49|19548.31|19428.31|19551.01|19431.01|19548.06|19428.06|10
1639380920000|2021-12-13 07:35:20|19547.97|19427.97|19545.93|19425.93|19547.97|19427.97|19545.93|19425.93|10
1639380930000|2021-12-13 07:35:30|19545.7|19425.7|19544.25|19424.25|19545.81|19425.81|19544.23|19424.23|10
1639380940000|2021-12-13 07:35:40|19544.32|19424.32|19544.17|19424.17|19544.71|19424.71|19543.94|19423.94|10
1639380950000|2021-12-13 07:35:50|19544.2|19424.2|19544.45|19424.45|19544.57|19424.57|19544.2|19424.2|10
1639380960000|2021-12-13 07:36:00|19544.61|19424.61|19544.01|19424.01|19544.68|19424.68|19544.01|19424.01|9
1639380970000|2021-12-13 07:36:10|19544|19424|19544.18|19424.18|19544.39|19424.39|19544|19424|9
1639380980000|2021-12-13 07:36:20|19544.16|19424.16|19543.53|19423.53|19544.16|19424.16|19543.53|19423.53|7
1639380990000|2021-12-13 07:36:30|19543.26|19423.26|19542.72|19422.72|19543.26|19423.26|19542.58|19422.58|10
1639381000000|2021-12-13 07:36:40|19542.88|19422.88|19543.09|19423.09|19543.09|19423.09|19542.29|19422.29|10
1639381010000|2021-12-13 07:36:50|19542.64|19422.64|19539.98|19419.98|19542.64|19422.64|19539.98|19419.98|10
1639381020000|2021-12-13 07:37:00|19539.24|19419.24|19538.59|19418.59|19539.24|19419.24|19538.31|19418.31|8
1639381030000|2021-12-13 07:37:10|19538.69|19418.69|19537.76|19417.76|19538.74|19418.74|19537.76|19417.76|9
1639381040000|2021-12-13 07:37:20|19537.8|19417.8|19536.98|19416.98|19537.8|19417.8|19536.98|19416.98|9
1639381050000|2021-12-13 07:37:30|19536.75|19416.75|19536.72|19416.72|19537.2|19417.2|19536.72|19416.72|8
1639381060000|2021-12-13 07:37:40|19537.1|19417.1|19535.68|19415.68|19537.23|19417.23|19535.68|19415.68|10
1639381070000|2021-12-13 07:37:50|19535.6|19415.6|19535.12|19415.12|19535.71|19415.71|19535.04|19415.04|8
1639381080000|2021-12-13 07:38:00|19534.82|19414.82|19534.37|19414.37|19535.17|19415.17|19534.36|19414.36|8
1639381090000|2021-12-13 07:38:10|19534.67|19414.67|19534.87|19414.87|19534.87|19414.87|19534.29|19414.29|10
1639381100000|2021-12-13 07:38:20|19534.9|19414.9|19533.22|19413.22|19535.11|19415.11|19533.22|19413.22|9
1639381110000|2021-12-13 07:38:30|19533.09|19413.09|19526.48|19406.48|19533.09|19413.09|19526.31|19406.31|10
1639381120000|2021-12-13 07:38:40|19526.13|19406.13|19524.22|19404.22|19526.28|19406.28|19524.22|19404.22|10
1639381130000|2021-12-13 07:38:50|19523.52|19403.52|19520.76|19400.76|19523.77|19403.77|19520.76|19400.76|10
1639381140000|2021-12-13 07:39:00|19520.85|19400.85|19519.33|19399.33|19521.09|19401.09|19518.97|19398.97|10
1639381150000|2021-12-13 07:39:10|19519.28|19399.28|19520.85|19400.85|19521.27|19401.27|19519.16|19399.16|9
1639381160000|2021-12-13 07:39:20|19520.36|19400.36|19519.5|19399.5|19520.36|19400.36|19519.5|19399.5|9
1639381170000|2021-12-13 07:39:30|19519.14|19399.14|19512.31|19392.31|19519.14|19399.14|19512.31|19392.31|9
1639381180000|2021-12-13 07:39:40|19512.67|19392.67|19507.4|19387.4|19512.67|19392.67|19507.4|19387.4|10
1639381190000|2021-12-13 07:39:50|19507.08|19387.08|19506.67|19386.67|19507.91|19387.91|19506.67|19386.67|10
1639381200000|2021-12-13 07:40:00|19505.69|19385.69|19505.23|19385.23|19506.19|19386.19|19505.23|19385.23|9
1639381210000|2021-12-13 07:40:10|19504.19|19384.19|19504.71|19384.71|19504.8|19384.8|19504.02|19384.02|10
1639381220000|2021-12-13 07:40:20|19504.59|19384.59|19503.95|19383.95|19504.74|19384.74|19503.93|19383.93|7
1639381230000|2021-12-13 07:40:30|19504.78|19384.78|19497.64|19377.64|19504.79|19384.79|19497.64|19377.64|10
1639381240000|2021-12-13 07:40:40|19497.22|19377.22|19495.77|19375.77|19497.49|19377.49|19495.66|19375.66|10
1639381250000|2021-12-13 07:40:50|19495.5|19375.5|19495.27|19375.27|19497.15|19377.15|19495.19|19375.19|10
1639381260000|2021-12-13 07:41:00|19494.25|19374.25|19493.65|19373.65|19494.25|19374.25|19493.45|19373.45|9
1639381270000|2021-12-13 07:41:10|19492.59|19372.59|19488.53|19368.53|19492.59|19372.59|19488.53|19368.53|10
1639381280000|2021-12-13 07:41:20|19488.82|19368.82|19485.25|19365.25|19488.82|19368.82|19485.25|19365.25|9
1639381290000|2021-12-13 07:41:30|19485.06|19365.06|19482.71|19362.71|19485.43|19365.43|19478.69|19358.69|10
1639381300000|2021-12-13 07:41:40|19484.6|19364.6|19485.42|19365.42|19486.16|19366.16|19484.6|19364.6|10
1639381310000|2021-12-13 07:41:50|19484.54|19364.54|19483.89|19363.89|19486.41|19366.41|19483.89|19363.89|10
1639381320000|2021-12-13 07:42:00|19482.49|19362.49|19477.15|19357.15|19482.49|19362.49|19476.55|19356.55|10
1639381330000|2021-12-13 07:42:10|19477.06|19357.06|19478.93|19358.93|19479.5|19359.5|19477.06|19357.06|10
1639381340000|2021-12-13 07:42:20|19478.69|19358.69|19478.66|19358.66|19479.54|19359.54|19478.17|19358.17|10
1639381350000|2021-12-13 07:42:30|19478.54|19358.54|19476.02|19356.02|19478.54|19358.54|19476.02|19356.02|9
1639381360000|2021-12-13 07:42:40|19475.67|19355.67|19470.62|19350.62|19475.69|19355.69|19470.62|19350.62|10
1639381370000|2021-12-13 07:42:50|19470|19350|19468.43|19348.43|19470|19350|19467.99|19347.99|10
1639381380000|2021-12-13 07:43:00|19468.16|19348.16|19464.8|19344.8|19468.16|19348.16|19464.8|19344.8|9
1639381390000|2021-12-13 07:43:10|19462.22|19342.22|19457.12|19337.12|19462.22|19342.22|19457.12|19337.12|10
1639381400000|2021-12-13 07:43:20|19457.2|19337.2|19453.31|19333.31|19457.77|19337.77|19452.98|19332.98|10
1639381410000|2021-12-13 07:43:30|19452.67|19332.67|19443.84|19323.84|19452.67|19332.67|19443.52|19323.52|10
1639381420000|2021-12-13 07:43:40|19443.72|19323.72|19431.62|19311.62|19443.72|19323.72|19430.78|19310.78|10
1639381430000|2021-12-13 07:43:50|19432.72|19312.72|19432.03|19312.03|19435.76|19315.76|19432.03|19312.03|10
1639381440000|2021-12-13 07:44:00|19431.17|19311.17|19422.19|19302.19|19431.17|19311.17|19422.19|19302.19|10
1639381450000|2021-12-13 07:44:10|19421.69|19301.69|19420.83|19300.83|19421.69|19301.69|19419.49|19299.49|10
1639381460000|2021-12-13 07:44:20|19420.61|19300.61|19422.24|19302.24|19423.02|19303.02|19420.25|19300.25|10
1639381470000|2021-12-13 07:44:30|19422.46|19302.46|19425|19305|19425|19305|19422.46|19302.46|10
1639381480000|2021-12-13 07:44:40|19425.31|19305.31|19425.26|19305.26|19426.54|19306.54|19425.11|19305.11|10
1639381490000|2021-12-13 07:44:50|19425.38|19305.38|19425.67|19305.67|19426.03|19306.03|19425.23|19305.23|8
1639381500000|2021-12-13 07:45:00|19425.64|19305.64|19426.1|19306.1|19427.56|19307.56|19425.51|19305.51|10
1639381510000|2021-12-13 07:45:10|19425.98|19305.98|19428.61|19308.61|19428.61|19308.61|19425.98|19305.98|10
1639381520000|2021-12-13 07:45:20|19428.69|19308.69|19431.01|19311.01|19431.01|19311.01|19428.69|19308.69|10
1639381530000|2021-12-13 07:45:30|19431.17|19311.17|19440.85|19320.85|19440.85|19320.85|19431.17|19311.17|10
1639381540000|2021-12-13 07:45:40|19441.28|19321.28|19444.29|19324.29|19444.41|19324.41|19441.28|19321.28|10
1639381550000|2021-12-13 07:45:50|19443.47|19323.47|19445.1|19325.1|19445.94|19325.94|19443.47|19323.47|10
1639381560000|2021-12-13 07:46:00|19445.46|19325.46|19447.59|19327.59|19447.59|19327.59|19445.46|19325.46|10
1639381570000|2021-12-13 07:46:10|19447.97|19327.97|19449.58|19329.58|19449.58|19329.58|19447.92|19327.92|10
1639381580000|2021-12-13 07:46:20|19449.62|19329.62|19450.82|19330.82|19451.44|19331.44|19449.62|19329.62|9
1639381590000|2021-12-13 07:46:30|19450.74|19330.74|19451.44|19331.44|19451.45|19331.45|19450.61|19330.61|10
1639381600000|2021-12-13 07:46:40|19451|19331|19450.44|19330.44|19451.11|19331.11|19450.31|19330.31|10
1639381610000|2021-12-13 07:46:50|19449.65|19329.65|19447.23|19327.23|19449.74|19329.74|19447.03|19327.03|10
1639381620000|2021-12-13 07:47:00|19447.59|19327.59|19448.79|19328.79|19448.79|19328.79|19447.39|19327.39|10
1639381630000|2021-12-13 07:47:10|19448.42|19328.42|19445.6|19325.6|19448.87|19328.87|19445.25|19325.25|10
1639381640000|2021-12-13 07:47:20|19445.73|19325.73|19447.83|19327.83|19448.03|19328.03|19445.73|19325.73|10
1639381650000|2021-12-13 07:47:30|19447.75|19327.75|19447.48|19327.48|19447.75|19327.75|19445.97|19325.97|10
1639381660000|2021-12-13 07:47:40|19446.99|19326.99|19447.16|19327.16|19448.78|19328.78|19446.44|19326.44|10
1639381670000|2021-12-13 07:47:50|19446.81|19326.81|19443.91|19323.91|19446.81|19326.81|19443.91|19323.91|10
1639381680000|2021-12-13 07:48:00|19443.29|19323.29|19440.17|19320.17|19443.29|19323.29|19439.91|19319.91|10
1639381690000|2021-12-13 07:48:10|19439.82|19319.82|19437.65|19317.65|19439.82|19319.82|19437.48|19317.48|10
1639381700000|2021-12-13 07:48:20|19437.75|19317.75|19436.96|19316.96|19437.82|19317.82|19436.73|19316.73|10
1639381710000|2021-12-13 07:48:30|19437.03|19317.03|19438.2|19318.2|19438.2|19318.2|19437.03|19317.03|9
1639381720000|2021-12-13 07:48:40|19438.63|19318.63|19441.53|19321.53|19441.53|19321.53|19438.63|19318.63|10
1639381730000|2021-12-13 07:48:50|19441.54|19321.54|19443.03|19323.03|19443.03|19323.03|19441.54|19321.54|7
1639381740000|2021-12-13 07:49:00|19443.34|19323.34|19446.48|19326.48|19446.54|19326.54|19443.34|19323.34|10
1639381750000|2021-12-13 07:49:10|19446.55|19326.55|19447.92|19327.92|19447.92|19327.92|19446.55|19326.55|10
1639381760000|2021-12-13 07:49:20|19448.82|19328.82|19450.66|19330.66|19451.36|19331.36|19448.82|19328.82|9
1639381770000|2021-12-13 07:49:30|19450.37|19330.37|19447.25|19327.25|19450.37|19330.37|19447.25|19327.25|7
1639381780000|2021-12-13 07:49:40|19447.18|19327.18|19446.82|19326.82|19447.18|19327.18|19445.94|19325.94|8
1639381790000|2021-12-13 07:49:50|19445.95|19325.95|19444.16|19324.16|19445.95|19325.95|19444.16|19324.16|10
1639381800000|2021-12-13 07:50:00|19444.32|19324.32|19442.11|19322.11|19444.32|19324.32|19442.11|19322.11|10
1639381810000|2021-12-13 07:50:10|19441.12|19321.12|19435.86|19315.86|19441.12|19321.12|19435.33|19315.33|10
1639381820000|2021-12-13 07:50:20|19435.78|19315.78|19438.25|19318.25|19438.25|19318.25|19435.78|19315.78|10
1639381830000|2021-12-13 07:50:30|19437.74|19317.74|19438.93|19318.93|19438.93|19318.93|19437.35|19317.35|9
1639381840000|2021-12-13 07:50:40|19438.95|19318.95|19439.33|19319.33|19439.33|19319.33|19438.95|19318.95|10
1639381850000|2021-12-13 07:50:50|19439.42|19319.42|19440.03|19320.03|19440.16|19320.16|19439.42|19319.42|9
1639381860000|2021-12-13 07:51:00|19439.83|19319.83|19441.42|19321.42|19441.42|19321.42|19439.62|19319.62|10
1639381870000|2021-12-13 07:51:10|19441.5|19321.5|19443.03|19323.03|19443.03|19323.03|19441.31|19321.31|10
1639381880000|2021-12-13 07:51:20|19443.12|19323.12|19445.52|19325.52|19445.52|19325.52|19443.12|19323.12|10
1639381890000|2021-12-13 07:51:30|19445.31|19325.31|19445.87|19325.87|19446.04|19326.04|19445.31|19325.31|9
1639381900000|2021-12-13 07:51:40|19445.99|19325.99|19447.42|19327.42|19447.42|19327.42|19445.33|19325.33|10
1639381910000|2021-12-13 07:51:50|19447.23|19327.23|19447.02|19327.02|19447.32|19327.32|19446.72|19326.72|10
1639381920000|2021-12-13 07:52:00|19446.44|19326.44|19444.83|19324.83|19446.76|19326.76|19444.23|19324.23|10
1639381930000|2021-12-13 07:52:10|19444.72|19324.72|19445.53|19325.53|19445.53|19325.53|19443.65|19323.65|9
1639381940000|2021-12-13 07:52:20|19445.95|19325.95|19446.89|19326.89|19447.35|19327.35|19445.95|19325.95|9
1639381950000|2021-12-13 07:52:30|19446.73|19326.73|19447.77|19327.77|19448.2|19328.2|19446.73|19326.73|9
1639381960000|2021-12-13 07:52:40|19447.94|19327.94|19450.93|19330.93|19450.93|19330.93|19447.94|19327.94|9
1639381970000|2021-12-13 07:52:50|19450.5|19330.5|19453.52|19333.52|19453.65|19333.65|19450.28|19330.28|10
1639381980000|2021-12-13 07:53:00|19453.51|19333.51|19455.35|19335.35|19455.35|19335.35|19453.51|19333.51|8
1639381990000|2021-12-13 07:53:10|19455.75|19335.75|19457.01|19337.01|19457.01|19337.01|19455.52|19335.52|9
1639382000000|2021-12-13 07:53:20|19456.68|19336.68|19461.08|19341.08|19461.08|19341.08|19456.68|19336.68|10
1639382010000|2021-12-13 07:53:30|19461.06|19341.06|19463.42|19343.42|19463.42|19343.42|19461.06|19341.06|8
1639382020000|2021-12-13 07:53:40|19463.11|19343.11|19462.21|19342.21|19463.56|19343.56|19462.21|19342.21|10
1639382030000|2021-12-13 07:53:50|19462.37|19342.37|19462.34|19342.34|19462.78|19342.78|19461.61|19341.61|10
1639382040000|2021-12-13 07:54:00|19462.62|19342.62|19462.38|19342.38|19463.02|19343.02|19462.19|19342.19|10
1639382050000|2021-12-13 07:54:10|19461.82|19341.82|19465.03|19345.03|19465.03|19345.03|19461.77|19341.77|7
1639382060000|2021-12-13 07:54:20|19465.66|19345.66|19466.9|19346.9|19466.9|19346.9|19465.27|19345.27|10
1639382070000|2021-12-13 07:54:30|19466.84|19346.84|19466.82|19346.82|19466.84|19346.84|19466.15|19346.15|10
1639382080000|2021-12-13 07:54:40|19466.29|19346.29|19463.78|19343.78|19466.29|19346.29|19463.78|19343.78|9
1639382090000|2021-12-13 07:54:50|19464.49|19344.49|19460.22|19340.22|19464.49|19344.49|19460.22|19340.22|10
1639382100000|2021-12-13 07:55:00|19459.62|19339.62|19459.58|19339.58|19460.13|19340.13|19459|19339|8
1639382110000|2021-12-13 07:55:10|19458.94|19338.94|19454.68|19334.68|19458.94|19338.94|19454.68|19334.68|10
1639382120000|2021-12-13 07:55:20|19454.2|19334.2|19448.08|19328.08|19454.31|19334.31|19448.07|19328.07|10
1639382130000|2021-12-13 07:55:30|19447.27|19327.27|19447.06|19327.06|19447.27|19327.27|19446.61|19326.61|10
1639382140000|2021-12-13 07:55:40|19447.52|19327.52|19450.52|19330.52|19450.52|19330.52|19447.52|19327.52|10
1639382150000|2021-12-13 07:55:50|19450.49|19330.49|19451.59|19331.59|19451.59|19331.59|19450.49|19330.49|10
1639382160000|2021-12-13 07:56:00|19451.61|19331.61|19454.38|19334.38|19454.38|19334.38|19451.56|19331.56|9
1639382170000|2021-12-13 07:56:10|19453.63|19333.63|19453.97|19333.97|19453.97|19333.97|19453.45|19333.45|7
1639382180000|2021-12-13 07:56:20|19453.85|19333.85|19455.4|19335.4|19455.4|19335.4|19453.85|19333.85|9
1639382190000|2021-12-13 07:56:30|19455.25|19335.25|19462.63|19342.63|19462.63|19342.63|19455.25|19335.25|8
1639382200000|2021-12-13 07:56:40|19463.52|19343.52|19466.53|19346.53|19466.53|19346.53|19463.52|19343.52|8
1639382210000|2021-12-13 07:56:50|19467.12|19347.12|19469.77|19349.77|19469.77|19349.77|19467.12|19347.12|10
1639382220000|2021-12-13 07:57:00|19469.72|19349.72|19469.93|19349.93|19471.51|19351.51|19469.37|19349.37|10
1639382230000|2021-12-13 07:57:10|19470.02|19350.02|19470.48|19350.48|19470.48|19350.48|19469.62|19349.62|8
1639382240000|2021-12-13 07:57:20|19470.62|19350.62|19472.69|19352.69|19472.69|19352.69|19470.62|19350.62|10
1639382250000|2021-12-13 07:57:30|19472.96|19352.96|19473.45|19353.45|19473.45|19353.45|19472.66|19352.66|8
1639382260000|2021-12-13 07:57:40|19473.25|19353.25|19470.99|19350.99|19473.25|19353.25|19470.99|19350.99|9
1639382270000|2021-12-13 07:57:50|19470.48|19350.48|19470.39|19350.39|19470.48|19350.48|19469.45|19349.45|10
1639382280000|2021-12-13 07:58:00|19470.51|19350.51|19471.14|19351.14|19471.48|19351.48|19470.51|19350.51|7
1639382290000|2021-12-13 07:58:10|19471.44|19351.44|19475.29|19355.29|19475.29|19355.29|19471.33|19351.33|9
1639382300000|2021-12-13 07:58:20|19475.42|19355.42|19475.6|19355.6|19475.64|19355.64|19475.42|19355.42|10
1639382310000|2021-12-13 07:58:30|19475.79|19355.79|19474.8|19354.8|19475.79|19355.79|19474.53|19354.53|9
1639382320000|2021-12-13 07:58:40|19474.83|19354.83|19474.6|19354.6|19474.83|19354.83|19474.59|19354.59|8
1639382330000|2021-12-13 07:58:50|19474.83|19354.83|19472.07|19352.07|19474.83|19354.83|19472.07|19352.07|8
1639382340000|2021-12-13 07:59:00|19472.28|19352.28|19470.65|19350.65|19472.28|19352.28|19470.3|19350.3|9
1639382350000|2021-12-13 07:59:10|19470.85|19350.85|19469.74|19349.74|19470.85|19350.85|19469.56|19349.56|10
1639382360000|2021-12-13 07:59:20|19469.91|19349.91|19470.82|19350.82|19470.82|19350.82|19469.91|19349.91|9
1639382370000|2021-12-13 07:59:30|19470.54|19350.54|19469.29|19349.29|19470.54|19350.54|19469.29|19349.29|8
1639382380000|2021-12-13 07:59:40|19469.34|19349.34|19466.6|19346.6|19469.34|19349.34|19466.51|19346.51|10
1639382390000|2021-12-13 07:59:50|19465.9|19345.9|19464.56|19344.56|19465.9|19345.9|19462.5|19342.5|10
1639382400000|2021-12-13 08:00:00|19465.08|19345.08|19468.16|19348.16|19468.16|19348.16|19465.08|19345.08|10
1639382410000|2021-12-13 08:00:10|19469.16|19349.16|19466.26|19346.26|19469.16|19349.16|19466.26|19346.26|10
1639382420000|2021-12-13 08:00:20|19466.32|19346.32|19463.86|19343.86|19466.37|19346.37|19463.86|19343.86|10
1639382430000|2021-12-13 08:00:30|19463.85|19343.85|19464.1|19344.1|19464.1|19344.1|19462.78|19342.78|10
1639382440000|2021-12-13 08:00:40|19463.93|19343.93|19465.7|19345.7|19466.24|19346.24|19463.93|19343.93|9
1639382450000|2021-12-13 08:00:50|19465.92|19345.92|19468.69|19348.69|19468.69|19348.69|19465.65|19345.65|10
1639382460000|2021-12-13 08:01:00|19471.15|19351.15|19480.7|19360.7|19480.7|19360.7|19471.15|19351.15|10
1639382470000|2021-12-13 08:01:10|19481.23|19361.23|19482.58|19362.58|19482.58|19362.58|19480.25|19360.25|10
1639382480000|2021-12-13 08:01:20|19482.04|19362.04|19482.68|19362.68|19483.38|19363.38|19482.01|19362.01|10
1639382490000|2021-12-13 08:01:30|19483.09|19363.09|19483.37|19363.37|19483.37|19363.37|19481.79|19361.79|10
1639382500000|2021-12-13 08:01:40|19483.57|19363.57|19484.11|19364.11|19484.11|19364.11|19482.93|19362.93|10
1639382510000|2021-12-13 08:01:50|19484.05|19364.05|19485.53|19365.53|19485.53|19365.53|19483.95|19363.95|9
1639382520000|2021-12-13 08:02:00|19485.7|19365.7|19485.12|19365.12|19485.81|19365.81|19485.07|19365.07|8
1639382530000|2021-12-13 08:02:10|19484.97|19364.97|19491.63|19371.63|19491.63|19371.63|19484.97|19364.97|10
1639382540000|2021-12-13 08:02:20|19491.92|19371.92|19493.85|19373.85|19494.19|19374.19|19491.92|19371.92|9
1639382550000|2021-12-13 08:02:30|19493.82|19373.82|19497.42|19377.42|19497.42|19377.42|19493.82|19373.82|8
1639382560000|2021-12-13 08:02:40|19498.22|19378.22|19496.97|19376.97|19498.22|19378.22|19496.9|19376.9|10
1639382570000|2021-12-13 08:02:50|19496.7|19376.7|19493.76|19373.76|19496.7|19376.7|19493.56|19373.56|10
1639382580000|2021-12-13 08:03:00|19492.81|19372.81|19492.33|19372.33|19493.86|19373.86|19492.13|19372.13|10
1639382590000|2021-12-13 08:03:10|19490.66|19370.66|19486.66|19366.66|19490.66|19370.66|19486.66|19366.66|10
1639382600000|2021-12-13 08:03:20|19486.19|19366.19|19486.01|19366.01|19486.93|19366.93|19485.98|19365.98|9
1639382610000|2021-12-13 08:03:30|19486.39|19366.39|19486.11|19366.11|19486.71|19366.71|19486.11|19366.11|8
1639382620000|2021-12-13 08:03:40|19486.42|19366.42|19485.61|19365.61|19486.42|19366.42|19485.29|19365.29|7
1639382630000|2021-12-13 08:03:50|19485.13|19365.13|19485.52|19365.52|19486.27|19366.27|19484.76|19364.76|10
1639382640000|2021-12-13 08:04:00|19485.5|19365.5|19482.43|19362.43|19485.87|19365.87|19482.43|19362.43|10
1639382650000|2021-12-13 08:04:10|19482.23|19362.23|19481.5|19361.5|19482.23|19362.23|19481.5|19361.5|10
1639382660000|2021-12-13 08:04:20|19481.26|19361.26|19480.96|19360.96|19481.32|19361.32|19480.74|19360.74|9
1639382670000|2021-12-13 08:04:30|19480.94|19360.94|19479.52|19359.52|19480.94|19360.94|19479.48|19359.48|8
1639382680000|2021-12-13 08:04:40|19479.57|19359.57|19478.64|19358.64|19479.63|19359.63|19478.64|19358.64|10
1639382690000|2021-12-13 08:04:50|19478.9|19358.9|19479.23|19359.23|19479.65|19359.65|19478.52|19358.52|10
1639382700000|2021-12-13 08:05:00|19479.36|19359.36|19482.05|19362.05|19482.05|19362.05|19479|19359|7
1639382710000|2021-12-13 08:05:10|19481.9|19361.9|19491.08|19371.08|19491.08|19371.08|19481.9|19361.9|10
1639382720000|2021-12-13 08:05:20|19492.47|19372.47|19496.75|19376.75|19496.75|19376.75|19492.47|19372.47|10
1639382730000|2021-12-13 08:05:30|19496.83|19376.83|19492.6|19372.6|19499.49|19379.49|19492.6|19372.6|10
1639382740000|2021-12-13 08:05:40|19488.19|19368.19|19475.17|19355.17|19488.19|19368.19|19475.17|19355.17|10
1639382750000|2021-12-13 08:05:50|19473.9|19353.9|19462.32|19342.32|19473.9|19353.9|19462.32|19342.32|10
1639382760000|2021-12-13 08:06:00|19462.3|19342.3|19453.68|19333.68|19462.3|19342.3|19453.68|19333.68|10
1639382770000|2021-12-13 08:06:10|19452.91|19332.91|19453.85|19333.85|19454.18|19334.18|19452.19|19332.19|10
1639382780000|2021-12-13 08:06:20|19454.75|19334.75|19453.27|19333.27|19457.11|19337.11|19453.27|19333.27|10
1639382790000|2021-12-13 08:06:30|19452.14|19332.14|19451.62|19331.62|19452.64|19332.64|19451.54|19331.54|10
1639382800000|2021-12-13 08:06:40|19451.31|19331.31|19448.17|19328.17|19451.31|19331.31|19447.49|19327.49|9
1639382810000|2021-12-13 08:06:50|19448.19|19328.19|19449.97|19329.97|19450.77|19330.77|19448.19|19328.19|9
1639382820000|2021-12-13 08:07:00|19450.31|19330.31|19451.05|19331.05|19451.46|19331.46|19450.3|19330.3|10
1639382830000|2021-12-13 08:07:10|19450.73|19330.73|19451.28|19331.28|19451.35|19331.35|19450.47|19330.47|9
1639382840000|2021-12-13 08:07:20|19451.92|19331.92|19454.79|19334.79|19454.79|19334.79|19451.35|19331.35|7
1639382850000|2021-12-13 08:07:30|19456|19336|19445.32|19325.32|19460.59|19340.59|19445.32|19325.32|10
1639382860000|2021-12-13 08:07:40|19443.03|19323.03|19402.65|19282.65|19443.03|19323.03|19402.65|19282.65|10
1639382870000|2021-12-13 08:07:50|19370.82|19250.82|19356.97|19236.97|19370.82|19250.82|19350.8|19230.8|10
1639382880000|2021-12-13 08:08:00|19356.91|19236.91|19368.74|19248.74|19372.15|19252.15|19356.91|19236.91|10
1639382890000|2021-12-13 08:08:10|19368.32|19248.32|19367.22|19247.22|19371.02|19251.02|19365.7|19245.7|10
1639382900000|2021-12-13 08:08:20|19364.06|19244.06|19379.24|19259.24|19379.24|19259.24|19363.38|19243.38|10
1639382910000|2021-12-13 08:08:30|19377.79|19257.79|19375.09|19255.09|19379.94|19259.94|19375.09|19255.09|10
1639382920000|2021-12-13 08:08:40|19375.9|19255.9|19381.35|19261.35|19381.35|19261.35|19375.12|19255.12|9
1639382930000|2021-12-13 08:08:50|19384.1|19264.1|19385.72|19265.72|19386.67|19266.67|19383.37|19263.37|10
1639382940000|2021-12-13 08:09:00|19385.64|19265.64|19381.43|19261.43|19385.64|19265.64|19381.43|19261.43|10
1639382950000|2021-12-13 08:09:10|19380.04|19260.04|19382.3|19262.3|19382.3|19262.3|19378.29|19258.29|10
1639382960000|2021-12-13 08:09:20|19384.41|19264.41|19397.7|19277.7|19397.7|19277.7|19384.41|19264.41|10
1639382970000|2021-12-13 08:09:30|19398.13|19278.13|19413.11|19293.11|19413.11|19293.11|19398.13|19278.13|10
1639382980000|2021-12-13 08:09:40|19415.38|19295.38|19437.85|19317.85|19437.85|19317.85|19415.38|19295.38|10
1639382990000|2021-12-13 08:09:50|19439.81|19319.81|19443.98|19323.98|19445.92|19325.92|19439.81|19319.81|10
1639383000000|2021-12-13 08:10:00|19448.15|19328.15|19456.3|19336.3|19456.3|19336.3|19448.15|19328.15|10
1639383010000|2021-12-13 08:10:10|19456.95|19336.95|19482.73|19362.73|19482.73|19362.73|19456.95|19336.95|10
1639383020000|2021-12-13 08:10:20|19484.53|19364.53|19485.19|19365.19|19489.65|19369.65|19484.53|19364.53|10
1639383030000|2021-12-13 08:10:30|19484.5|19364.5|19483.73|19363.73|19486.04|19366.04|19482.82|19362.82|10
1639383040000|2021-12-13 08:10:40|19485.05|19365.05|19494.66|19374.66|19495.29|19375.29|19485.05|19365.05|10
1639383050000|2021-12-13 08:10:50|19495.67|19375.67|19519.45|19399.45|19519.45|19399.45|19495.43|19375.43|10
1639383060000|2021-12-13 08:11:00|19527.19|19407.19|19551.51|19431.51|19555.91|19435.91|19527.19|19407.19|10
1639383070000|2021-12-13 08:11:10|19550.63|19430.63|19543.9|19423.9|19550.63|19430.63|19543.49|19423.49|10
1639383080000|2021-12-13 08:11:20|19542.64|19422.64|19537.46|19417.46|19544.45|19424.45|19537.46|19417.46|10
1639383090000|2021-12-13 08:11:30|19537.5|19417.5|19544.07|19424.07|19544.07|19424.07|19537.5|19417.5|10
1639383100000|2021-12-13 08:11:40|19544.53|19424.53|19537.26|19417.26|19545.04|19425.04|19537.26|19417.26|10
1639383110000|2021-12-13 08:11:50|19538.7|19418.7|19541.89|19421.89|19541.89|19421.89|19537.22|19417.22|10
1639383120000|2021-12-13 08:12:00|19542.3|19422.3|19541.46|19421.46|19543.92|19423.92|19541.26|19421.26|10
1639383130000|2021-12-13 08:12:10|19540.16|19420.16|19531.35|19411.35|19540.16|19420.16|19531.35|19411.35|10
1639383140000|2021-12-13 08:12:20|19529.64|19409.64|19523.98|19403.98|19529.64|19409.64|19522.41|19402.41|10
1639383150000|2021-12-13 08:12:30|19524.67|19404.67|19527.75|19407.75|19527.75|19407.75|19524.67|19404.67|10
1639383160000|2021-12-13 08:12:40|19528.19|19408.19|19531.76|19411.76|19531.76|19411.76|19527.19|19407.19|10
1639383170000|2021-12-13 08:12:50|19532.2|19412.2|19531.34|19411.34|19532.2|19412.2|19531.13|19411.13|10
1639383180000|2021-12-13 08:13:00|19531.84|19411.84|19528.07|19408.07|19531.84|19411.84|19528.07|19408.07|10
1639383190000|2021-12-13 08:13:10|19527.07|19407.07|19526.46|19406.46|19527.52|19407.52|19526.3|19406.3|10
1639383200000|2021-12-13 08:13:20|19526.95|19406.95|19529.7|19409.7|19529.83|19409.83|19526.95|19406.95|10
1639383210000|2021-12-13 08:13:30|19529.45|19409.45|19528.72|19408.72|19530.13|19410.13|19528.37|19408.37|10
1639383220000|2021-12-13 08:13:40|19529.12|19409.12|19533.8|19413.8|19533.93|19413.93|19527.18|19407.18|10
1639383230000|2021-12-13 08:13:50|19535.43|19415.43|19547.06|19427.06|19547.06|19427.06|19535.43|19415.43|10
1639383240000|2021-12-13 08:14:00|19547.67|19427.67|19548.25|19428.25|19548.63|19428.63|19547.36|19427.36|9
1639383250000|2021-12-13 08:14:10|19548.56|19428.56|19546.45|19426.45|19548.56|19428.56|19545.99|19425.99|10
1639383260000|2021-12-13 08:14:20|19546.13|19426.13|19545.02|19425.02|19546.63|19426.63|19544.89|19424.89|10
1639383270000|2021-12-13 08:14:30|19544.73|19424.73|19547.61|19427.61|19547.61|19427.61|19544.34|19424.34|10
1639383280000|2021-12-13 08:14:40|19547.78|19427.78|19556.78|19436.78|19556.78|19436.78|19547.47|19427.47|10
1639383290000|2021-12-13 08:14:50|19556.79|19436.79|19563.64|19443.64|19563.64|19443.64|19556.5|19436.5|10
1639383300000|2021-12-13 08:15:00|19563.49|19443.49|19561.64|19441.64|19565.02|19445.02|19561.64|19441.64|10
1639383310000|2021-12-13 08:15:10|19560.97|19440.97|19561.32|19441.32|19562.16|19442.16|19560.97|19440.97|10
1639383320000|2021-12-13 08:15:20|19561.28|19441.28|19556.44|19436.44|19561.28|19441.28|19556.44|19436.44|10
1639383330000|2021-12-13 08:15:30|19554.13|19434.13|19547.92|19427.92|19554.13|19434.13|19547.54|19427.54|10
1639383340000|2021-12-13 08:15:40|19547.91|19427.91|19545.14|19425.14|19547.91|19427.91|19545.14|19425.14|10
1639383350000|2021-12-13 08:15:50|19545.58|19425.58|19544.52|19424.52|19545.95|19425.95|19543.65|19423.65|10
1639383360000|2021-12-13 08:16:00|19544.98|19424.98|19546.01|19426.01|19546.01|19426.01|19544.76|19424.76|9
1639383370000|2021-12-13 08:16:10|19546.13|19426.13|19543.65|19423.65|19546.8|19426.8|19543.65|19423.65|10
1639383380000|2021-12-13 08:16:20|19542.42|19422.42|19542.35|19422.35|19543.26|19423.26|19542.35|19422.35|10
1639383390000|2021-12-13 08:16:30|19542.18|19422.18|19538.55|19418.55|19542.18|19422.18|19538.55|19418.55|10
1639383400000|2021-12-13 08:16:40|19538.31|19418.31|19537.15|19417.15|19538.31|19418.31|19537.15|19417.15|9
1639383410000|2021-12-13 08:16:50|19536.79|19416.79|19535.73|19415.73|19536.94|19416.94|19535.19|19415.19|9
1639383420000|2021-12-13 08:17:00|19535.18|19415.18|19532.01|19412.01|19535.18|19415.18|19532.01|19412.01|9
1639383430000|2021-12-13 08:17:10|19531.32|19411.32|19530.6|19410.6|19531.32|19411.32|19530.32|19410.32|10
1639383440000|2021-12-13 08:17:20|19530.84|19410.84|19533.31|19413.31|19533.31|19413.31|19530.84|19410.84|10
1639383450000|2021-12-13 08:17:30|19533.19|19413.19|19537.72|19417.72|19537.99|19417.99|19533.19|19413.19|10
1639383460000|2021-12-13 08:17:40|19538.25|19418.25|19542.84|19422.84|19542.84|19422.84|19538.25|19418.25|10
1639383470000|2021-12-13 08:17:50|19542.29|19422.29|19547.4|19427.4|19547.4|19427.4|19542.29|19422.29|10
1639383480000|2021-12-13 08:18:00|19547.85|19427.85|19553.27|19433.27|19554.73|19434.73|19547.85|19427.85|10
1639383490000|2021-12-13 08:18:10|19551.94|19431.94|19549.9|19429.9|19552.69|19432.69|19549.9|19429.9|9
1639383500000|2021-12-13 08:18:20|19550.09|19430.09|19550.99|19430.99|19550.99|19430.99|19549.71|19429.71|10
1639383510000|2021-12-13 08:18:30|19552.57|19432.57|19558.74|19438.74|19558.74|19438.74|19552.57|19432.57|10
1639383520000|2021-12-13 08:18:40|19559.08|19439.08|19562.8|19442.8|19563.9|19443.9|19559.08|19439.08|10
1639383530000|2021-12-13 08:18:50|19563.1|19443.1|19565.25|19445.25|19565.25|19445.25|19563.1|19443.1|9
1639383540000|2021-12-13 08:19:00|19563.84|19443.84|19567.44|19447.44|19567.44|19447.44|19563.81|19443.81|10
1639383550000|2021-12-13 08:19:10|19566.35|19446.35|19568.38|19448.38|19568.77|19448.77|19566.35|19446.35|10
1639383560000|2021-12-13 08:19:20|19568.81|19448.81|19570.35|19450.35|19570.37|19450.37|19568.81|19448.81|10
1639383570000|2021-12-13 08:19:30|19569.79|19449.79|19573.26|19453.26|19573.26|19453.26|19569.79|19449.79|10
1639383580000|2021-12-13 08:19:40|19574.1|19454.1|19578.1|19458.1|19578.56|19458.56|19574.1|19454.1|10
1639383590000|2021-12-13 08:19:50|19577.44|19457.44|19576.95|19456.95|19577.68|19457.68|19576.14|19456.14|10
1639383600000|2021-12-13 08:20:00|19577.07|19457.07|19576.87|19456.87|19577.32|19457.32|19576.64|19456.64|10
1639383610000|2021-12-13 08:20:10|19576.92|19456.92|19581.69|19461.69|19581.69|19461.69|19576.79|19456.79|10
1639383620000|2021-12-13 08:20:20|19587.24|19467.24|19587.47|19467.47|19587.47|19467.47|19586.01|19466.01|10
1639383630000|2021-12-13 08:20:30|19587.46|19467.46|19588.19|19468.19|19588.88|19468.88|19587.46|19467.46|10
1639383640000|2021-12-13 08:20:40|19588.16|19468.16|19587.5|19467.5|19588.3|19468.3|19587.21|19467.21|10
1639383650000|2021-12-13 08:20:50|19587.46|19467.46|19588.29|19468.29|19589.18|19469.18|19587.46|19467.46|10
1639383660000|2021-12-13 08:21:00|19587.59|19467.59|19581.3|19461.3|19588.35|19468.35|19581.3|19461.3|10
1639383670000|2021-12-13 08:21:10|19581.59|19461.59|19583.19|19463.19|19584|19464|19581.59|19461.59|10
1639383680000|2021-12-13 08:21:20|19583.39|19463.39|19587.52|19467.52|19587.62|19467.62|19583.39|19463.39|10
1639383690000|2021-12-13 08:21:30|19588.69|19468.69|19589.61|19469.61|19590.19|19470.19|19588.69|19468.69|10
1639383700000|2021-12-13 08:21:40|19589.95|19469.95|19595.44|19475.44|19595.44|19475.44|19589.95|19469.95|10
1639383710000|2021-12-13 08:21:50|19596|19476|19597.56|19477.56|19597.56|19477.56|19593.95|19473.95|10
1639383720000|2021-12-13 08:22:00|19597.44|19477.44|19599.51|19479.51|19599.51|19479.51|19597.44|19477.44|10
1639383730000|2021-12-13 08:22:10|19599.49|19479.49|19600.77|19480.77|19601.11|19481.11|19599.49|19479.49|10
1639383740000|2021-12-13 08:22:20|19600.75|19480.75|19601.87|19481.87|19601.87|19481.87|19600.42|19480.42|9
1639383750000|2021-12-13 08:22:30|19601.22|19481.22|19600.34|19480.34|19602.24|19482.24|19600.34|19480.34|10
1639383760000|2021-12-13 08:22:40|19600.29|19480.29|19599.42|19479.42|19601.22|19481.22|19599.42|19479.42|9
1639383770000|2021-12-13 08:22:50|19599.35|19479.35|19597.32|19477.32|19599.35|19479.35|19597.29|19477.29|10
1639383780000|2021-12-13 08:23:00|19597.06|19477.06|19596.9|19476.9|19597.1|19477.1|19596.39|19476.39|10
1639383790000|2021-12-13 08:23:10|19596.64|19476.64|19594.85|19474.85|19596.64|19476.64|19594.34|19474.34|10
1639383800000|2021-12-13 08:23:20|19594.75|19474.75|19595.61|19475.61|19595.61|19475.61|19594.59|19474.59|8
1639383810000|2021-12-13 08:23:30|19595.63|19475.63|19593.68|19473.68|19595.68|19475.68|19593.22|19473.22|10
1639383820000|2021-12-13 08:23:40|19593.36|19473.36|19590.51|19470.51|19593.66|19473.66|19590.51|19470.51|10
1639383830000|2021-12-13 08:23:50|19589.22|19469.22|19588.66|19468.66|19589.86|19469.86|19588.45|19468.45|10
1639383840000|2021-12-13 08:24:00|19588.67|19468.67|19588.38|19468.38|19588.79|19468.79|19588.11|19468.11|9
1639383850000|2021-12-13 08:24:10|19588.14|19468.14|19585.93|19465.93|19588.52|19468.52|19585.93|19465.93|9
1639383860000|2021-12-13 08:24:20|19584.56|19464.56|19577.06|19457.06|19584.56|19464.56|19577.06|19457.06|10
1639383870000|2021-12-13 08:24:30|19576.04|19456.04|19571.46|19451.46|19576.04|19456.04|19571.46|19451.46|10
1639383880000|2021-12-13 08:24:40|19571.06|19451.06|19569.77|19449.77|19571.06|19451.06|19568.96|19448.96|9
1639383890000|2021-12-13 08:24:50|19569.65|19449.65|19570.47|19450.47|19570.47|19450.47|19569.39|19449.39|10
1639383900000|2021-12-13 08:25:00|19570.66|19450.66|19570.74|19450.74|19571.28|19451.28|19570.66|19450.66|8
1639383910000|2021-12-13 08:25:10|19570.8|19450.8|19567.89|19447.89|19570.8|19450.8|19567.89|19447.89|9
1639383920000|2021-12-13 08:25:20|19567.79|19447.79|19565.63|19445.63|19567.83|19447.83|19565.63|19445.63|10
1639383930000|2021-12-13 08:25:30|19565.8|19445.8|19564.07|19444.07|19565.8|19445.8|19564.02|19444.02|10
1639383940000|2021-12-13 08:25:40|19564.12|19444.12|19563.76|19443.76|19564.15|19444.15|19563.39|19443.39|9
1639383950000|2021-12-13 08:25:50|19563.99|19443.99|19562.97|19442.97|19564.34|19444.34|19562.97|19442.97|9
1639383960000|2021-12-13 08:26:00|19562.89|19442.89|19563.21|19443.21|19563.77|19443.77|19562.26|19442.26|10
1639383970000|2021-12-13 08:26:10|19563.65|19443.65|19561.65|19441.65|19563.65|19443.65|19559.5|19439.5|10
1639383980000|2021-12-13 08:26:20|19561.98|19441.98|19567.59|19447.59|19567.59|19447.59|19561.98|19441.98|10
1639383990000|2021-12-13 08:26:30|19567.05|19447.05|19567.24|19447.24|19567.32|19447.32|19566.74|19446.74|9
1639384000000|2021-12-13 08:26:40|19567.28|19447.28|19567.3|19447.3|19568.11|19448.11|19567.28|19447.28|9
1639384010000|2021-12-13 08:26:50|19565.2|19445.2|19555.66|19435.66|19565.2|19445.2|19555.66|19435.66|10
1639384020000|2021-12-13 08:27:00|19554.67|19434.67|19545.21|19425.21|19554.67|19434.67|19545.21|19425.21|10
1639384030000|2021-12-13 08:27:10|19544.38|19424.38|19545.27|19425.27|19545.27|19425.27|19543.52|19423.52|10
1639384040000|2021-12-13 08:27:20|19545.47|19425.47|19545.69|19425.69|19547.31|19427.31|19545.41|19425.41|9
1639384050000|2021-12-13 08:27:30|19545.62|19425.62|19543.09|19423.09|19545.62|19425.62|19542.74|19422.74|10
1639384060000|2021-12-13 08:27:40|19542.88|19422.88|19539.75|19419.75|19542.96|19422.96|19539.07|19419.07|10
1639384070000|2021-12-13 08:27:50|19539.36|19419.36|19538.39|19418.39|19539.41|19419.41|19538.26|19418.26|10
1639384080000|2021-12-13 08:28:00|19538.28|19418.28|19538.37|19418.37|19538.37|19418.37|19537.77|19417.77|10
1639384090000|2021-12-13 08:28:10|19538.36|19418.36|19539.33|19419.33|19539.33|19419.33|19538.03|19418.03|9
1639384100000|2021-12-13 08:28:20|19539.51|19419.51|19539.78|19419.78|19539.78|19419.78|19538.98|19418.98|10
1639384110000|2021-12-13 08:28:30|19540.13|19420.13|19542.98|19422.98|19542.98|19422.98|19538.66|19418.66|10
1639384120000|2021-12-13 08:28:40|19543.38|19423.38|19546.11|19426.11|19546.11|19426.11|19543.38|19423.38|10
1639384130000|2021-12-13 08:28:50|19546.18|19426.18|19543.4|19423.4|19546.18|19426.18|19543.4|19423.4|10
1639384140000|2021-12-13 08:29:00|19543.31|19423.31|19543.22|19423.22|19543.65|19423.65|19542.97|19422.97|10
1639384150000|2021-12-13 08:29:10|19543.3|19423.3|19545.75|19425.75|19545.75|19425.75|19543.3|19423.3|9
1639384160000|2021-12-13 08:29:20|19546.39|19426.39|19546.54|19426.54|19547.13|19427.13|19546.39|19426.39|10
1639384170000|2021-12-13 08:29:30|19547.69|19427.69|19552.73|19432.73|19552.9|19432.9|19547.69|19427.69|10
1639384180000|2021-12-13 08:29:40|19552.79|19432.79|19556.22|19436.22|19556.22|19436.22|19552.67|19432.67|10
1639384190000|2021-12-13 08:29:50|19556.38|19436.38|19559|19439|19559.21|19439.21|19556.38|19436.38|10
1639384200000|2021-12-13 08:30:00|19558.78|19438.78|19559.09|19439.09|19559.09|19439.09|19557.49|19437.49|10
1639384210000|2021-12-13 08:30:10|19559.64|19439.64|19561.54|19441.54|19561.58|19441.58|19559.64|19439.64|9
1639384220000|2021-12-13 08:30:20|19561.59|19441.59|19561.08|19441.08|19561.59|19441.59|19561.05|19441.05|10
1639384230000|2021-12-13 08:30:30|19561.43|19441.43|19565.69|19445.69|19565.76|19445.76|19561.43|19441.43|10
1639384240000|2021-12-13 08:30:40|19565.84|19445.84|19566.22|19446.22|19566.32|19446.32|19565.84|19445.84|9
1639384250000|2021-12-13 08:30:50|19565.59|19445.59|19565.14|19445.14|19565.59|19445.59|19564.73|19444.73|9
1639384260000|2021-12-13 08:31:00|19565.04|19445.04|19567.44|19447.44|19567.44|19447.44|19564.83|19444.83|10
1639384270000|2021-12-13 08:31:10|19567.56|19447.56|19566.51|19446.51|19569.11|19449.11|19566.16|19446.16|10
1639384280000|2021-12-13 08:31:20|19566.36|19446.36|19567.19|19447.19|19567.19|19447.19|19566.36|19446.36|10
1639384290000|2021-12-13 08:31:30|19567.61|19447.61|19569.16|19449.16|19569.31|19449.31|19567.61|19447.61|10
1639384300000|2021-12-13 08:31:40|19568.22|19448.22|19568.28|19448.28|19568.54|19448.54|19568.22|19448.22|9
1639384310000|2021-12-13 08:31:50|19568.59|19448.59|19568|19448|19568.87|19448.87|19567.87|19447.87|10
1639384320000|2021-12-13 08:32:00|19568.01|19448.01|19570.08|19450.08|19570.08|19450.08|19568.01|19448.01|9
1639384330000|2021-12-13 08:32:10|19569.7|19449.7|19576.32|19456.32|19576.32|19456.32|19569.7|19449.7|10
1639384340000|2021-12-13 08:32:20|19576.72|19456.72|19576.91|19456.91|19577.24|19457.24|19576.51|19456.51|8
1639384350000|2021-12-13 08:32:30|19576.95|19456.95|19578.42|19458.42|19578.53|19458.53|19576.81|19456.81|10
1639384360000|2021-12-13 08:32:40|19579.27|19459.27|19581.72|19461.72|19581.72|19461.72|19579.27|19459.27|10
1639384370000|2021-12-13 08:32:50|19583.23|19463.23|19592.22|19472.22|19592.22|19472.22|19583.23|19463.23|10
1639384380000|2021-12-13 08:33:00|19591.82|19471.82|19590.35|19470.35|19591.82|19471.82|19590.35|19470.35|10
1639384390000|2021-12-13 08:33:10|19590.38|19470.38|19593.55|19473.55|19593.69|19473.69|19590.38|19470.38|10
1639384400000|2021-12-13 08:33:20|19594.02|19474.02|19596.75|19476.75|19597.11|19477.11|19594.02|19474.02|10
1639384410000|2021-12-13 08:33:30|19596.26|19476.26|19593.89|19473.89|19596.26|19476.26|19593.89|19473.89|10
1639384420000|2021-12-13 08:33:40|19594.2|19474.2|19597.14|19477.14|19597.14|19477.14|19594.2|19474.2|10
1639384430000|2021-12-13 08:33:50|19598.26|19478.26|19606.33|19486.33|19606.33|19486.33|19598.26|19478.26|10
1639384440000|2021-12-13 08:34:00|19607.35|19487.35|19613.58|19493.58|19613.58|19493.58|19607.35|19487.35|10
1639384450000|2021-12-13 08:34:10|19614.96|19494.96|19615.8|19495.8|19616.66|19496.66|19614.96|19494.96|10
1639384460000|2021-12-13 08:34:20|19616.62|19496.62|19614.67|19494.67|19616.88|19496.88|19614.67|19494.67|10
1639384470000|2021-12-13 08:34:30|19615.74|19495.74|19617.72|19497.72|19617.72|19497.72|19615.74|19495.74|8
1639384480000|2021-12-13 08:34:40|19617.76|19497.76|19615.42|19495.42|19618.66|19498.66|19615.42|19495.42|10
1639384490000|2021-12-13 08:34:50|19615.81|19495.81|19614.49|19494.49|19615.81|19495.81|19614.21|19494.21|10
1639384500000|2021-12-13 08:35:00|19614.11|19494.11|19613.12|19493.12|19614.71|19494.71|19613.05|19493.05|10
1639384510000|2021-12-13 08:35:10|19612.86|19492.86|19611.18|19491.18|19612.86|19492.86|19611.18|19491.18|10
1639384520000|2021-12-13 08:35:20|19611.58|19491.58|19610.82|19490.82|19611.6|19491.6|19610.03|19490.03|10
1639384530000|2021-12-13 08:35:30|19611.04|19491.04|19610.49|19490.49|19611.04|19491.04|19609.99|19489.99|10
1639384540000|2021-12-13 08:35:40|19611.34|19491.34|19611.42|19491.42|19612.73|19492.73|19611.17|19491.17|10
1639384550000|2021-12-13 08:35:50|19611.29|19491.29|19611.35|19491.35|19611.62|19491.62|19611.01|19491.01|10
1639384560000|2021-12-13 08:36:00|19610.64|19490.64|19611.49|19491.49|19611.84|19491.84|19610.19|19490.19|10
1639384570000|2021-12-13 08:36:10|19611.3|19491.3|19611.73|19491.73|19611.73|19491.73|19609.37|19489.37|10
1639384580000|2021-12-13 08:36:20|19611.48|19491.48|19610.96|19490.96|19612.83|19492.83|19610.96|19490.96|10
1639384590000|2021-12-13 08:36:30|19611.08|19491.08|19609.65|19489.65|19611.08|19491.08|19609.46|19489.46|9
1639384600000|2021-12-13 08:36:40|19609.42|19489.42|19607.95|19487.95|19609.42|19489.42|19607.77|19487.77|9
1639384610000|2021-12-13 08:36:50|19607.67|19487.67|19607.28|19487.28|19608.27|19488.27|19606.98|19486.98|10
1639384620000|2021-12-13 08:37:00|19607.54|19487.54|19603.73|19483.73|19607.54|19487.54|19603.73|19483.73|9
1639384630000|2021-12-13 08:37:10|19603.91|19483.91|19599.05|19479.05|19603.91|19483.91|19599.05|19479.05|10
1639384640000|2021-12-13 08:37:20|19598.88|19478.88|19594.34|19474.34|19599.16|19479.16|19594.34|19474.34|10
1639384650000|2021-12-13 08:37:30|19594.67|19474.67|19592.64|19472.64|19594.67|19474.67|19591.61|19471.61|10
1639384660000|2021-12-13 08:37:40|19592.32|19472.32|19592.71|19472.71|19592.71|19472.71|19591|19471|9
1639384670000|2021-12-13 08:37:50|19591.84|19471.84|19590.6|19470.6|19591.84|19471.84|19590.54|19470.54|9
1639384680000|2021-12-13 08:38:00|19590.77|19470.77|19589|19469|19590.8|19470.8|19589|19469|8
1639384690000|2021-12-13 08:38:10|19588.55|19468.55|19587.45|19467.45|19588.55|19468.55|19586.99|19466.99|10
1639384700000|2021-12-13 08:38:20|19587.6|19467.6|19588.98|19468.98|19588.98|19468.98|19587.6|19467.6|10
1639384710000|2021-12-13 08:38:30|19588.89|19468.89|19589.65|19469.65|19590.25|19470.25|19588.89|19468.89|9
1639384720000|2021-12-13 08:38:40|19590.49|19470.49|19589.58|19469.58|19590.62|19470.62|19589.38|19469.38|10
1639384730000|2021-12-13 08:38:50|19589.68|19469.68|19588.76|19468.76|19589.89|19469.89|19588.66|19468.66|10
1639384740000|2021-12-13 08:39:00|19588.51|19468.51|19583.94|19463.94|19588.51|19468.51|19583.43|19463.43|10
1639384750000|2021-12-13 08:39:10|19583.42|19463.42|19582.05|19462.05|19583.49|19463.49|19581.6|19461.6|10
1639384760000|2021-12-13 08:39:20|19582.18|19462.18|19582.88|19462.88|19582.88|19462.88|19581.71|19461.71|9
1639384770000|2021-12-13 08:39:30|19582.72|19462.72|19586.72|19466.72|19586.72|19466.72|19582.72|19462.72|10
1639384780000|2021-12-13 08:39:40|19587.51|19467.51|19589.86|19469.86|19589.87|19469.87|19587.51|19467.51|10
1639384790000|2021-12-13 08:39:50|19589.64|19469.64|19590.34|19470.34|19590.34|19470.34|19589.54|19469.54|9
1639384800000|2021-12-13 08:40:00|19590.18|19470.18|19592.56|19472.56|19592.86|19472.86|19590.18|19470.18|9
1639384810000|2021-12-13 08:40:10|19592.35|19472.35|19594.74|19474.74|19594.74|19474.74|19592.35|19472.35|9
1639384820000|2021-12-13 08:40:20|19593.73|19473.73|19596.1|19476.1|19596.1|19476.1|19593.73|19473.73|9
1639384830000|2021-12-13 08:40:30|19595.83|19475.83|19599.64|19479.64|19599.64|19479.64|19595.83|19475.83|10
1639384840000|2021-12-13 08:40:40|19600.17|19480.17|19605.89|19485.89|19605.89|19485.89|19600.17|19480.17|10
1639384850000|2021-12-13 08:40:50|19606.26|19486.26|19612.82|19492.82|19612.82|19492.82|19606.26|19486.26|10
1639384860000|2021-12-13 08:41:00|19615.76|19495.76|19616.45|19496.45|19616.9|19496.9|19615.63|19495.63|10
1639384870000|2021-12-13 08:41:10|19616.28|19496.28|19616.93|19496.93|19617.99|19497.99|19615.46|19495.46|10
1639384880000|2021-12-13 08:41:20|19616.65|19496.65|19618.13|19498.13|19618.13|19498.13|19616.65|19496.65|10
1639384890000|2021-12-13 08:41:30|19618.12|19498.12|19618.52|19498.52|19618.75|19498.75|19618.12|19498.12|10
1639384900000|2021-12-13 08:41:40|19618.31|19498.31|19620.42|19500.42|19620.42|19500.42|19618.17|19498.17|10
1639384910000|2021-12-13 08:41:50|19620.16|19500.16|19620.98|19500.98|19621.56|19501.56|19619.8|19499.8|10
1639384920000|2021-12-13 08:42:00|19621.39|19501.39|19617.79|19497.79|19621.58|19501.58|19617.57|19497.57|9
1639384930000|2021-12-13 08:42:10|19615.95|19495.95|19613.62|19493.62|19615.95|19495.95|19613.4|19493.4|10
1639384940000|2021-12-13 08:42:20|19614.23|19494.23|19616.12|19496.12|19616.66|19496.66|19614.23|19494.23|9
1639384950000|2021-12-13 08:42:30|19615.59|19495.59|19615.34|19495.34|19616.26|19496.26|19614.98|19494.98|10
1639384960000|2021-12-13 08:42:40|19615.18|19495.18|19614.03|19494.03|19615.41|19495.41|19613.55|19493.55|10
1639384970000|2021-12-13 08:42:50|19614.61|19494.61|19613.41|19493.41|19614.61|19494.61|19613.02|19493.02|10
1639384980000|2021-12-13 08:43:00|19612.92|19492.92|19613.42|19493.42|19613.84|19493.84|19612.92|19492.92|9
1639384990000|2021-12-13 08:43:10|19613.61|19493.61|19617.03|19497.03|19617.03|19497.03|19613.6|19493.6|10
1639385000000|2021-12-13 08:43:20|19617.53|19497.53|19618.61|19498.61|19618.61|19498.61|19617.24|19497.24|10
1639385010000|2021-12-13 08:43:30|19618.69|19498.69|19623.45|19503.45|19623.45|19503.45|19618.69|19498.69|10
1639385020000|2021-12-13 08:43:40|19623.41|19503.41|19627.14|19507.14|19627.14|19507.14|19623.11|19503.11|10
1639385030000|2021-12-13 08:43:50|19627.3|19507.3|19628.45|19508.45|19628.65|19508.65|19627.3|19507.3|10
1639385040000|2021-12-13 08:44:00|19628.29|19508.29|19628.6|19508.6|19628.6|19508.6|19627.91|19507.91|10
1639385050000|2021-12-13 08:44:10|19628.84|19508.84|19630.87|19510.87|19630.96|19510.96|19628.82|19508.82|10
1639385060000|2021-12-13 08:44:20|19630.86|19510.86|19635.09|19515.09|19635.09|19515.09|19630.86|19510.86|10
1639385070000|2021-12-13 08:44:30|19635.19|19515.19|19635.84|19515.84|19635.84|19515.84|19634.76|19514.76|9
1639385080000|2021-12-13 08:44:40|19635.92|19515.92|19637.79|19517.79|19637.9|19517.9|19635.92|19515.92|10
1639385090000|2021-12-13 08:44:50|19638.18|19518.18|19643.14|19523.14|19643.14|19523.14|19638.18|19518.18|10
1639385100000|2021-12-13 08:45:00|19643.41|19523.41|19639.97|19519.97|19644.44|19524.44|19639.97|19519.97|10
1639385110000|2021-12-13 08:45:10|19639.08|19519.08|19639.89|19519.89|19640.44|19520.44|19637.81|19517.81|10
1639385120000|2021-12-13 08:45:20|19639.85|19519.85|19639.13|19519.13|19640.35|19520.35|19638.27|19518.27|10
1639385130000|2021-12-13 08:45:30|19639.3|19519.3|19638.66|19518.66|19639.36|19519.36|19638.12|19518.12|9
1639385140000|2021-12-13 08:45:40|19638.78|19518.78|19638.36|19518.36|19639.07|19519.07|19638.07|19518.07|10
1639385150000|2021-12-13 08:45:50|19639.03|19519.03|19638.09|19518.09|19639.08|19519.08|19637.93|19517.93|9
1639385160000|2021-12-13 08:46:00|19637.78|19517.78|19641.89|19521.89|19641.89|19521.89|19637.78|19517.78|10
1639385170000|2021-12-13 08:46:10|19641.66|19521.66|19642.99|19522.99|19643.48|19523.48|19641.66|19521.66|10
1639385180000|2021-12-13 08:46:20|19642.71|19522.71|19646.13|19526.13|19646.13|19526.13|19642.71|19522.71|9
1639385190000|2021-12-13 08:46:30|19646.25|19526.25|19650.85|19530.85|19650.99|19530.99|19646.14|19526.14|10
1639385200000|2021-12-13 08:46:40|19650.9|19530.9|19650.72|19530.72|19650.9|19530.9|19649.73|19529.73|10
1639385210000|2021-12-13 08:46:50|19650.87|19530.87|19649.71|19529.71|19651.81|19531.81|19649.71|19529.71|10
1639385220000|2021-12-13 08:47:00|19649.76|19529.76|19645.96|19525.96|19650.66|19530.66|19645.96|19525.96|10
1639385230000|2021-12-13 08:47:10|19645.54|19525.54|19642.37|19522.37|19645.61|19525.61|19642.31|19522.31|10
1639385240000|2021-12-13 08:47:20|19642.41|19522.41|19641.38|19521.38|19642.51|19522.51|19641.22|19521.22|10
1639385250000|2021-12-13 08:47:30|19641.59|19521.59|19636.68|19516.68|19641.59|19521.59|19636.68|19516.68|10
1639385260000|2021-12-13 08:47:40|19636.1|19516.1|19635.34|19515.34|19636.1|19516.1|19635.34|19515.34|10
1639385270000|2021-12-13 08:47:50|19635.19|19515.19|19635.56|19515.56|19636.18|19516.18|19635.19|19515.19|8
1639385280000|2021-12-13 08:48:00|19635|19515|19632.23|19512.23|19635.07|19515.07|19631.85|19511.85|10
1639385290000|2021-12-13 08:48:10|19632.05|19512.05|19632.2|19512.2|19632.95|19512.95|19631.8|19511.8|10
1639385300000|2021-12-13 08:48:20|19632.21|19512.21|19633.27|19513.27|19633.74|19513.74|19632.21|19512.21|10
1639385310000|2021-12-13 08:48:30|19633.25|19513.25|19633.26|19513.26|19633.57|19513.57|19632.61|19512.61|10
1639385320000|2021-12-13 08:48:40|19632.71|19512.71|19629.5|19509.5|19632.71|19512.71|19629.5|19509.5|10
1639385330000|2021-12-13 08:48:50|19629.21|19509.21|19628.95|19508.95|19630.06|19510.06|19628.95|19508.95|9
1639385340000|2021-12-13 08:49:00|19627.88|19507.88|19623.55|19503.55|19627.91|19507.91|19623.55|19503.55|10
1639385350000|2021-12-13 08:49:10|19623.5|19503.5|19623.72|19503.72|19623.72|19503.72|19623.27|19503.27|9
1639385360000|2021-12-13 08:49:20|19623.66|19503.66|19623.15|19503.15|19623.72|19503.72|19622.86|19502.86|10
1639385370000|2021-12-13 08:49:30|19623.89|19503.89|19625.25|19505.25|19625.43|19505.43|19623.89|19503.89|10
1639385380000|2021-12-13 08:49:40|19625.2|19505.2|19626.7|19506.7|19626.75|19506.75|19623.71|19503.71|10
1639385390000|2021-12-13 08:49:50|19626.59|19506.59|19629.74|19509.74|19629.74|19509.74|19626.59|19506.59|9
1639385400000|2021-12-13 08:50:00|19629.78|19509.78|19629.93|19509.93|19630.64|19510.64|19629.35|19509.35|10
1639385410000|2021-12-13 08:50:10|19630.33|19510.33|19630.81|19510.81|19630.81|19510.81|19629.86|19509.86|9
1639385420000|2021-12-13 08:50:20|19631.12|19511.12|19629.29|19509.29|19631.12|19511.12|19629.29|19509.29|9
1639385430000|2021-12-13 08:50:30|19630.08|19510.08|19626.44|19506.44|19630.08|19510.08|19624.85|19504.85|10
1639385440000|2021-12-13 08:50:40|19624.99|19504.99|19624.63|19504.63|19625.51|19505.51|19623.83|19503.83|10
1639385450000|2021-12-13 08:50:50|19624.05|19504.05|19622.98|19502.98|19624.05|19504.05|19622.61|19502.61|10
1639385460000|2021-12-13 08:51:00|19622.55|19502.55|19621.29|19501.29|19622.66|19502.66|19621.29|19501.29|10
1639385470000|2021-12-13 08:51:10|19620.83|19500.83|19617.95|19497.95|19621.15|19501.15|19617.95|19497.95|10
1639385480000|2021-12-13 08:51:20|19618.26|19498.26|19615.36|19495.36|19618.63|19498.63|19615.23|19495.23|10
1639385490000|2021-12-13 08:51:30|19615.46|19495.46|19615.83|19495.83|19615.83|19495.83|19615.22|19495.22|7
1639385500000|2021-12-13 08:51:40|19615.78|19495.78|19616.94|19496.94|19617.5|19497.5|19615.78|19495.78|10
1639385510000|2021-12-13 08:51:50|19616.99|19496.99|19617.66|19497.66|19617.66|19497.66|19616.99|19496.99|9
1639385520000|2021-12-13 08:52:00|19617.26|19497.26|19617.03|19497.03|19617.83|19497.83|19617.03|19497.03|10
1639385530000|2021-12-13 08:52:10|19616.72|19496.72|19616.47|19496.47|19616.78|19496.78|19616.03|19496.03|9
1639385540000|2021-12-13 08:52:20|19616.41|19496.41|19615.89|19495.89|19616.99|19496.99|19615.89|19495.89|9
1639385550000|2021-12-13 08:52:30|19616.05|19496.05|19616.21|19496.21|19616.85|19496.85|19615.45|19495.45|9
1639385560000|2021-12-13 08:52:40|19616.63|19496.63|19622.64|19502.64|19622.64|19502.64|19616.63|19496.63|9
1639385570000|2021-12-13 08:52:50|19622.84|19502.84|19625.43|19505.43|19625.43|19505.43|19622.84|19502.84|10
1639385580000|2021-12-13 08:53:00|19625.93|19505.93|19630.99|19510.99|19631.34|19511.34|19625.93|19505.93|9
1639385590000|2021-12-13 08:53:10|19631.16|19511.16|19633.92|19513.92|19633.92|19513.92|19631.16|19511.16|10
1639385600000|2021-12-13 08:53:20|19634.77|19514.77|19636.05|19516.05|19636.05|19516.05|19634.77|19514.77|10
1639385610000|2021-12-13 08:53:30|19636.42|19516.42|19645.05|19525.05|19645.05|19525.05|19636.42|19516.42|10
1639385620000|2021-12-13 08:53:40|19645.46|19525.46|19655.68|19535.68|19655.68|19535.68|19645.46|19525.46|10
1639385630000|2021-12-13 08:53:50|19655.98|19535.98|19657.29|19537.29|19657.29|19537.29|19655.98|19535.98|10
1639385640000|2021-12-13 08:54:00|19657.06|19537.06|19655.21|19535.21|19657.15|19537.15|19655|19535|10
1639385650000|2021-12-13 08:54:10|19654.33|19534.33|19651.89|19531.89|19654.62|19534.62|19651.89|19531.89|10
1639385660000|2021-12-13 08:54:20|19652.32|19532.32|19648.94|19528.94|19652.32|19532.32|19648.94|19528.94|10
1639385670000|2021-12-13 08:54:30|19649.17|19529.17|19647.3|19527.3|19649.17|19529.17|19647.11|19527.11|10
1639385680000|2021-12-13 08:54:40|19646.52|19526.52|19651.36|19531.36|19651.45|19531.45|19646.52|19526.52|10
1639385690000|2021-12-13 08:54:50|19653.62|19533.62|19657.98|19537.98|19658.5|19538.5|19653.62|19533.62|10
1639385700000|2021-12-13 08:55:00|19657.01|19537.01|19655.32|19535.32|19657.31|19537.31|19655.04|19535.04|10
1639385710000|2021-12-13 08:55:10|19653.16|19533.16|19649.85|19529.85|19653.16|19533.16|19649.69|19529.69|10
1639385720000|2021-12-13 08:55:20|19649.94|19529.94|19652.38|19532.38|19652.38|19532.38|19649.94|19529.94|10
1639385730000|2021-12-13 08:55:30|19652.99|19532.99|19654.38|19534.38|19654.85|19534.85|19652.8|19532.8|10
1639385740000|2021-12-13 08:55:40|19654.11|19534.11|19652.61|19532.61|19654.69|19534.69|19652.61|19532.61|10
1639385750000|2021-12-13 08:55:50|19651.63|19531.63|19647.24|19527.24|19651.63|19531.63|19647.24|19527.24|10
1639385760000|2021-12-13 08:56:00|19648.22|19528.22|19646.44|19526.44|19648.57|19528.57|19645.81|19525.81|10
1639385770000|2021-12-13 08:56:10|19646.67|19526.67|19642.83|19522.83|19646.67|19526.67|19642.83|19522.83|10
1639385780000|2021-12-13 08:56:20|19642.34|19522.34|19639.6|19519.6|19642.43|19522.43|19639.39|19519.39|10
1639385790000|2021-12-13 08:56:30|19639.34|19519.34|19633.5|19513.5|19639.34|19519.34|19633.5|19513.5|9
1639385800000|2021-12-13 08:56:40|19632.93|19512.93|19633.16|19513.16|19633.16|19513.16|19631.63|19511.63|10
1639385810000|2021-12-13 08:56:50|19632.96|19512.96|19628.58|19508.58|19632.96|19512.96|19628.58|19508.58|10
1639385820000|2021-12-13 08:57:00|19627.86|19507.86|19629|19509|19630.33|19510.33|19627.58|19507.58|10
1639385830000|2021-12-13 08:57:10|19629.28|19509.28|19627.71|19507.71|19629.61|19509.61|19627.71|19507.71|10
1639385840000|2021-12-13 08:57:20|19627.72|19507.72|19629.32|19509.32|19629.32|19509.32|19627.51|19507.51|9
1639385850000|2021-12-13 08:57:30|19629.33|19509.33|19626.98|19506.98|19629.33|19509.33|19626.98|19506.98|8
1639385860000|2021-12-13 08:57:40|19624.7|19504.7|19621.58|19501.58|19624.7|19504.7|19621.42|19501.42|10
1639385870000|2021-12-13 08:57:50|19622.44|19502.44|19622.28|19502.28|19622.44|19502.44|19621.32|19501.32|10
1639385880000|2021-12-13 08:58:00|19621.95|19501.95|19622.14|19502.14|19622.42|19502.42|19621.95|19501.95|10
1639385890000|2021-12-13 08:58:10|19621.92|19501.92|19621.86|19501.86|19622.45|19502.45|19621.75|19501.75|9
1639385900000|2021-12-13 08:58:20|19622.11|19502.11|19621.28|19501.28|19622.18|19502.18|19621.28|19501.28|9
1639385910000|2021-12-13 08:58:30|19621.26|19501.26|19620.38|19500.38|19621.67|19501.67|19620.38|19500.38|10
1639385920000|2021-12-13 08:58:40|19620.07|19500.07|19618.91|19498.91|19620.07|19500.07|19618.89|19498.89|10
1639385930000|2021-12-13 08:58:50|19619.05|19499.05|19617.35|19497.35|19619.05|19499.05|19617.35|19497.35|10
1639385940000|2021-12-13 08:59:00|19619.36|19499.36|19615.8|19495.8|19619.36|19499.36|19615.8|19495.8|10
1639385950000|2021-12-13 08:59:10|19615.26|19495.26|19607.89|19487.89|19615.26|19495.26|19607.45|19487.45|10
1639385960000|2021-12-13 08:59:20|19608.48|19488.48|19606.72|19486.72|19608.65|19488.65|19606.72|19486.72|10
1639385970000|2021-12-13 08:59:30|19606.59|19486.59|19604.67|19484.67|19606.59|19486.59|19604.42|19484.42|10
1639385980000|2021-12-13 08:59:40|19604.5|19484.5|19606.06|19486.06|19606.06|19486.06|19604.35|19484.35|9
1639385990000|2021-12-13 08:59:50|19606.21|19486.21|19608.51|19488.51|19608.51|19488.51|19606.21|19486.21|10
1639386000000|2021-12-13 09:00:00|19608.32|19488.32|19606.06|19486.06|19608.32|19488.32|19606.06|19486.06|9
1639386010000|2021-12-13 09:00:10|19606.08|19486.08|19606.46|19486.46|19606.6|19486.6|19605.82|19485.82|10
1639386020000|2021-12-13 09:00:20|19606.4|19486.4|19605.18|19485.18|19607.28|19487.28|19605.11|19485.11|10
1639386030000|2021-12-13 09:00:30|19605.51|19485.51|19606.25|19486.25|19606.25|19486.25|19604.49|19484.49|9
1639386040000|2021-12-13 09:00:40|19606.19|19486.19|19606.99|19486.99|19607.17|19487.17|19605.97|19485.97|10
1639386050000|2021-12-13 09:00:50|19606.79|19486.79|19608.39|19488.39|19608.39|19488.39|19606.06|19486.06|10
1639386060000|2021-12-13 09:01:00|19608.51|19488.51|19610.07|19490.07|19611.84|19491.84|19608.27|19488.27|10
1639386070000|2021-12-13 09:01:10|19610.17|19490.17|19610.85|19490.85|19610.85|19490.85|19608.59|19488.59|10
1639386080000|2021-12-13 09:01:20|19611.05|19491.05|19611.85|19491.85|19611.93|19491.93|19610.71|19490.71|9
1639386090000|2021-12-13 09:01:30|19611.73|19491.73|19611.45|19491.45|19611.73|19491.73|19610.96|19490.96|10
1639386100000|2021-12-13 09:01:40|19611.18|19491.18|19608.42|19488.42|19611.18|19491.18|19608.42|19488.42|10
1639386110000|2021-12-13 09:01:50|19608.82|19488.82|19604.28|19484.28|19608.82|19488.82|19604.23|19484.23|10
1639386120000|2021-12-13 09:02:00|19603.23|19483.23|19596.64|19476.64|19603.23|19483.23|19596.64|19476.64|10
1639386130000|2021-12-13 09:02:10|19596.66|19476.66|19594.82|19474.82|19596.99|19476.99|19594.81|19474.81|10
1639386140000|2021-12-13 09:02:20|19594.06|19474.06|19592.54|19472.54|19594.06|19474.06|19592.32|19472.32|10
1639386150000|2021-12-13 09:02:30|19592.03|19472.03|19591.86|19471.86|19592.09|19472.09|19591.37|19471.37|10
1639386160000|2021-12-13 09:02:40|19591.91|19471.91|19594.35|19474.35|19594.68|19474.68|19591.91|19471.91|9
1639386170000|2021-12-13 09:02:50|19594.36|19474.36|19595|19475|19595.18|19475.18|19594.36|19474.36|8
1639386180000|2021-12-13 09:03:00|19594.97|19474.97|19594.12|19474.12|19595.04|19475.04|19593.91|19473.91|8
1639386190000|2021-12-13 09:03:10|19593.88|19473.88|19591.78|19471.78|19594.34|19474.34|19591.59|19471.59|10
1639386200000|2021-12-13 09:03:20|19591.53|19471.53|19589.97|19469.97|19591.53|19471.53|19589.81|19469.81|10
1639386210000|2021-12-13 09:03:30|19589.98|19469.98|19587.39|19467.39|19590.1|19470.1|19587.39|19467.39|10
1639386220000|2021-12-13 09:03:40|19587.66|19467.66|19588.47|19468.47|19588.47|19468.47|19587.16|19467.16|9
1639386230000|2021-12-13 09:03:50|19588.64|19468.64|19586.16|19466.16|19588.64|19468.64|19585.92|19465.92|10
1639386240000|2021-12-13 09:04:00|19585.99|19465.99|19580.2|19460.2|19586.16|19466.16|19580.2|19460.2|10
1639386250000|2021-12-13 09:04:10|19580.69|19460.69|19578.18|19458.18|19580.69|19460.69|19577.84|19457.84|10
1639386260000|2021-12-13 09:04:20|19577.94|19457.94|19578.31|19458.31|19578.93|19458.93|19577.94|19457.94|10
1639386270000|2021-12-13 09:04:30|19578.63|19458.63|19578.95|19458.95|19579.05|19459.05|19578.32|19458.32|8
1639386280000|2021-12-13 09:04:40|19579.25|19459.25|19578.53|19458.53|19579.82|19459.82|19578.53|19458.53|10
1639386290000|2021-12-13 09:04:50|19578.56|19458.56|19581.31|19461.31|19581.31|19461.31|19578.56|19458.56|10
1639386300000|2021-12-13 09:05:00|19581.47|19461.47|19581.17|19461.17|19581.47|19461.47|19580.4|19460.4|10
1639386310000|2021-12-13 09:05:10|19579.7|19459.7|19576.15|19456.15|19579.7|19459.7|19576.15|19456.15|10
1639386320000|2021-12-13 09:05:20|19573.78|19453.78|19567.54|19447.54|19573.78|19453.78|19567.54|19447.54|10
1639386330000|2021-12-13 09:05:30|19566.91|19446.91|19563.03|19443.03|19566.91|19446.91|19562.89|19442.89|10
1639386340000|2021-12-13 09:05:40|19562.83|19442.83|19562.04|19442.04|19562.83|19442.83|19561.7|19441.7|10
1639386350000|2021-12-13 09:05:50|19561.7|19441.7|19560.47|19440.47|19561.7|19441.7|19559.4|19439.4|9
1639386360000|2021-12-13 09:06:00|19560.1|19440.1|19556.44|19436.44|19560.1|19440.1|19556.44|19436.44|10
1639386370000|2021-12-13 09:06:10|19556.84|19436.84|19556.03|19436.03|19557.09|19437.09|19554.8|19434.8|10
1639386380000|2021-12-13 09:06:20|19555.54|19435.54|19555.27|19435.27|19556.26|19436.26|19555.21|19435.21|9
1639386390000|2021-12-13 09:06:30|19555.24|19435.24|19553.53|19433.53|19555.24|19435.24|19553.5|19433.5|8
1639386400000|2021-12-13 09:06:40|19553.08|19433.08|19551.46|19431.46|19553.08|19433.08|19551.09|19431.09|8
1639386410000|2021-12-13 09:06:50|19551.78|19431.78|19548.59|19428.59|19553.05|19433.05|19548.59|19428.59|10
1639386420000|2021-12-13 09:07:00|19549.28|19429.28|19549.25|19429.25|19549.31|19429.31|19547.71|19427.71|10
1639386430000|2021-12-13 09:07:10|19549.96|19429.96|19555.04|19435.04|19555.09|19435.09|19549.96|19429.96|9
1639386440000|2021-12-13 09:07:20|19555.63|19435.63|19557.63|19437.63|19558.05|19438.05|19555.5|19435.5|10
1639386450000|2021-12-13 09:07:30|19557.6|19437.6|19559.02|19439.02|19559.08|19439.08|19557.6|19437.6|10
1639386460000|2021-12-13 09:07:40|19559.03|19439.03|19558.57|19438.57|19559.56|19439.56|19558.57|19438.57|9
1639386470000|2021-12-13 09:07:50|19558.44|19438.44|19557.67|19437.67|19558.96|19438.96|19557.11|19437.11|9
1639386480000|2021-12-13 09:08:00|19558.19|19438.19|19558.52|19438.52|19558.78|19438.78|19558.19|19438.19|10
1639386490000|2021-12-13 09:08:10|19558.55|19438.55|19560.27|19440.27|19560.27|19440.27|19557.91|19437.91|9
1639386500000|2021-12-13 09:08:20|19560.9|19440.9|19562.92|19442.92|19562.98|19442.98|19560.67|19440.67|10
1639386510000|2021-12-13 09:08:30|19563.36|19443.36|19563.04|19443.04|19563.92|19443.92|19562.66|19442.66|10
1639386520000|2021-12-13 09:08:40|19563.68|19443.68|19562.73|19442.73|19564.54|19444.54|19562.73|19442.73|10
1639386530000|2021-12-13 09:08:50|19562.85|19442.85|19565.15|19445.15|19565.15|19445.15|19562.85|19442.85|10
1639386540000|2021-12-13 09:09:00|19564.78|19444.78|19550.64|19430.64|19566.75|19446.75|19550.64|19430.64|10
1639386550000|2021-12-13 09:09:10|19550.53|19430.53|19546.25|19426.25|19550.53|19430.53|19545.67|19425.67|10
1639386560000|2021-12-13 09:09:20|19546.53|19426.53|19545.21|19425.21|19546.53|19426.53|19544.76|19424.76|10
1639386570000|2021-12-13 09:09:30|19545.03|19425.03|19540.89|19420.89|19545.03|19425.03|19540.8|19420.8|10
1639386580000|2021-12-13 09:09:40|19540.68|19420.68|19538.14|19418.14|19541.48|19421.48|19537.64|19417.64|10
1639386590000|2021-12-13 09:09:50|19538.19|19418.19|19539.91|19419.91|19539.91|19419.91|19538.03|19418.03|9
1639386600000|2021-12-13 09:10:00|19538.86|19418.86|19536.28|19416.28|19539.74|19419.74|19536.28|19416.28|10
1639386610000|2021-12-13 09:10:10|19536.04|19416.04|19529.21|19409.21|19536.3|19416.3|19529.21|19409.21|10
1639386620000|2021-12-13 09:10:20|19528.62|19408.62|19522.6|19402.6|19528.62|19408.62|19522.6|19402.6|10
1639386630000|2021-12-13 09:10:30|19522.47|19402.47|19520.97|19400.97|19522.47|19402.47|19520.97|19400.97|10
1639386640000|2021-12-13 09:10:40|19521.66|19401.66|19523.42|19403.42|19523.42|19403.42|19521.66|19401.66|10
1639386650000|2021-12-13 09:10:50|19520.14|19400.14|19520.7|19400.7|19520.7|19400.7|19520.03|19400.03|10
1639386660000|2021-12-13 09:11:00|19520.86|19400.86|19523.95|19403.95|19524.19|19404.19|19520.86|19400.86|10
1639386670000|2021-12-13 09:11:10|19523.81|19403.81|19525.31|19405.31|19525.31|19405.31|19523.81|19403.81|10
1639386680000|2021-12-13 09:11:20|19527.02|19407.02|19526.99|19406.99|19527.13|19407.13|19526.47|19406.47|10
1639386690000|2021-12-13 09:11:30|19526.67|19406.67|19526.92|19406.92|19526.92|19406.92|19526.59|19406.59|9
1639386700000|2021-12-13 09:11:40|19527.13|19407.13|19529.78|19409.78|19529.78|19409.78|19527.13|19407.13|10
1639386710000|2021-12-13 09:11:50|19529.94|19409.94|19531.02|19411.02|19531.29|19411.29|19529.84|19409.84|9
1639386720000|2021-12-13 09:12:00|19531.11|19411.11|19534.5|19414.5|19534.5|19414.5|19531.11|19411.11|10
1639386730000|2021-12-13 09:12:10|19534.65|19414.65|19535.34|19415.34|19535.34|19415.34|19534.05|19414.05|10
1639386740000|2021-12-13 09:12:20|19536.23|19416.23|19535.53|19415.53|19537.27|19417.27|19535.53|19415.53|10
1639386750000|2021-12-13 09:12:30|19535.25|19415.25|19536.31|19416.31|19536.53|19416.53|19535.25|19415.25|10
1639386760000|2021-12-13 09:12:40|19536.64|19416.64|19537.29|19417.29|19537.37|19417.37|19536.32|19416.32|10
1639386770000|2021-12-13 09:12:50|19537.66|19417.66|19540.68|19420.68|19540.68|19420.68|19537.66|19417.66|10
1639386780000|2021-12-13 09:13:00|19542.28|19422.28|19544.52|19424.52|19544.63|19424.63|19542.03|19422.03|10
1639386790000|2021-12-13 09:13:10|19544.5|19424.5|19543.97|19423.97|19544.83|19424.83|19543.88|19423.88|7
1639386800000|2021-12-13 09:13:20|19543.96|19423.96|19543.5|19423.5|19545.99|19425.99|19543|19423|10
1639386810000|2021-12-13 09:13:30|19543|19423|19543.35|19423.35|19543.74|19423.74|19543|19423|9
1639386820000|2021-12-13 09:13:40|19543.37|19423.37|19543.44|19423.44|19543.94|19423.94|19543.3|19423.3|9
1639386830000|2021-12-13 09:13:50|19542.67|19422.67|19541.73|19421.73|19542.67|19422.67|19541.26|19421.26|8
1639386840000|2021-12-13 09:14:00|19541.47|19421.47|19544.2|19424.2|19544.42|19424.42|19541.47|19421.47|10
1639386850000|2021-12-13 09:14:10|19544.08|19424.08|19545.85|19425.85|19545.85|19425.85|19544.08|19424.08|10
1639386860000|2021-12-13 09:14:20|19546.07|19426.07|19545.12|19425.12|19546.07|19426.07|19544.94|19424.94|10
1639386870000|2021-12-13 09:14:30|19545.09|19425.09|19543.94|19423.94|19545.09|19425.09|19543.94|19423.94|10
1639386880000|2021-12-13 09:14:40|19544.25|19424.25|19544.37|19424.37|19544.41|19424.41|19543.98|19423.98|10
1639386890000|2021-12-13 09:14:50|19544.49|19424.49|19540.72|19420.72|19544.49|19424.49|19540.72|19420.72|9
1639386900000|2021-12-13 09:15:00|19540.47|19420.47|19539.79|19419.79|19540.47|19420.47|19539.4|19419.4|10
1639386910000|2021-12-13 09:15:10|19540.05|19420.05|19538.52|19418.52|19540.05|19420.05|19538.52|19418.52|9
1639386920000|2021-12-13 09:15:20|19538.11|19418.11|19538.98|19418.98|19539.36|19419.36|19538.11|19418.11|9
1639386930000|2021-12-13 09:15:30|19538.82|19418.82|19538.73|19418.73|19539.04|19419.04|19538.57|19418.57|9
1639386940000|2021-12-13 09:15:40|19539.05|19419.05|19537.53|19417.53|19539.05|19419.05|19537.53|19417.53|10
1639386950000|2021-12-13 09:15:50|19537.4|19417.4|19534.79|19414.79|19537.5|19417.5|19534.79|19414.79|9
1639386960000|2021-12-13 09:16:00|19534.76|19414.76|19528.82|19408.82|19534.87|19414.87|19528.82|19408.82|10
1639386970000|2021-12-13 09:16:10|19527.28|19407.28|19524.54|19404.54|19527.33|19407.33|19524.54|19404.54|10
1639386980000|2021-12-13 09:16:20|19524.79|19404.79|19523.02|19403.02|19524.79|19404.79|19522.56|19402.56|10
1639386990000|2021-12-13 09:16:30|19522.81|19402.81|19520.86|19400.86|19522.84|19402.84|19520.69|19400.69|10
1639387000000|2021-12-13 09:16:40|19521.2|19401.2|19522|19402|19522.54|19402.54|19521.2|19401.2|10
1639387010000|2021-12-13 09:16:50|19521.86|19401.86|19522.4|19402.4|19522.4|19402.4|19521.59|19401.59|10
1639387020000|2021-12-13 09:17:00|19522.92|19402.92|19521.38|19401.38|19522.92|19402.92|19520.88|19400.88|10
1639387030000|2021-12-13 09:17:10|19521.52|19401.52|19516.74|19396.74|19521.64|19401.64|19516.74|19396.74|9
1639387040000|2021-12-13 09:17:20|19515.9|19395.9|19515.79|19395.79|19515.9|19395.9|19514.84|19394.84|10
1639387050000|2021-12-13 09:17:30|19515.65|19395.65|19513.19|19393.19|19515.65|19395.65|19513.19|19393.19|10
1639387060000|2021-12-13 09:17:40|19512.36|19392.36|19509.53|19389.53|19512.36|19392.36|19509.53|19389.53|10
1639387070000|2021-12-13 09:17:50|19509.23|19389.23|19509.22|19389.22|19509.93|19389.93|19509.22|19389.22|8
1639387080000|2021-12-13 09:18:00|19508.96|19388.96|19504.79|19384.79|19508.96|19388.96|19504.79|19384.79|9
1639387090000|2021-12-13 09:18:10|19504.76|19384.76|19501.97|19381.97|19504.76|19384.76|19501.6|19381.6|10
1639387100000|2021-12-13 09:18:20|19501.81|19381.81|19500.46|19380.46|19502.22|19382.22|19499.41|19379.41|10
1639387110000|2021-12-13 09:18:30|19500.16|19380.16|19500.09|19380.09|19502.22|19382.22|19500.07|19380.07|9
1639387120000|2021-12-13 09:18:40|19494.06|19374.06|19492.39|19372.39|19494.68|19374.68|19492.39|19372.39|10
1639387130000|2021-12-13 09:18:50|19492.41|19372.41|19493.66|19373.66|19494.9|19374.9|19492.41|19372.41|10
1639387140000|2021-12-13 09:19:00|19493.55|19373.55|19494.6|19374.6|19494.6|19374.6|19493.5|19373.5|10
1639387150000|2021-12-13 09:19:10|19494.59|19374.59|19495.54|19375.54|19495.84|19375.84|19494.59|19374.59|9
1639387160000|2021-12-13 09:19:20|19496.12|19376.12|19498.68|19378.68|19498.68|19378.68|19496.12|19376.12|10
1639387170000|2021-12-13 09:19:30|19499.17|19379.17|19502.54|19382.54|19502.54|19382.54|19498.93|19378.93|10
1639387180000|2021-12-13 09:19:40|19502.52|19382.52|19502.22|19382.22|19502.52|19382.52|19501.99|19381.99|9
1639387190000|2021-12-13 09:19:50|19502.1|19382.1|19504.04|19384.04|19504.04|19384.04|19502.1|19382.1|10
1639387200000|2021-12-13 09:20:00|19504.01|19384.01|19506.94|19386.94|19506.94|19386.94|19504.01|19384.01|9
1639387210000|2021-12-13 09:20:10|19508.08|19388.08|19507.71|19387.71|19508.81|19388.81|19507.21|19387.21|9
1639387220000|2021-12-13 09:20:20|19507.7|19387.7|19509.3|19389.3|19509.3|19389.3|19507.7|19387.7|10
1639387230000|2021-12-13 09:20:30|19509.52|19389.52|19516.13|19396.13|19516.13|19396.13|19509.52|19389.52|9
1639387240000|2021-12-13 09:20:40|19516.27|19396.27|19514.06|19394.06|19516.33|19396.33|19513.67|19393.67|10
1639387250000|2021-12-13 09:20:50|19513.65|19393.65|19518.54|19398.54|19518.66|19398.66|19513.65|19393.65|9
1639387260000|2021-12-13 09:21:00|19518.42|19398.42|19517|19397|19518.42|19398.42|19516.83|19396.83|9
1639387270000|2021-12-13 09:21:10|19517.21|19397.21|19518.53|19398.53|19518.53|19398.53|19516.94|19396.94|9
1639387280000|2021-12-13 09:21:20|19519.52|19399.52|19526.06|19406.06|19526.06|19406.06|19519.52|19399.52|10
1639387290000|2021-12-13 09:21:30|19526.92|19406.92|19526.48|19406.48|19527.61|19407.61|19526.47|19406.47|10
1639387300000|2021-12-13 09:21:40|19526.38|19406.38|19529.63|19409.63|19529.63|19409.63|19526.38|19406.38|10
1639387310000|2021-12-13 09:21:50|19528.7|19408.7|19521.93|19401.93|19528.7|19408.7|19521.93|19401.93|10
1639387320000|2021-12-13 09:22:00|19521.72|19401.72|19518.49|19398.49|19521.72|19401.72|19518.49|19398.49|10
1639387330000|2021-12-13 09:22:10|19517.97|19397.97|19514.76|19394.76|19517.97|19397.97|19514.6|19394.6|10
1639387340000|2021-12-13 09:22:20|19514.4|19394.4|19515.33|19395.33|19515.33|19395.33|19514.4|19394.4|10
1639387350000|2021-12-13 09:22:30|19515.17|19395.17|19515.42|19395.42|19515.5|19395.5|19514.25|19394.25|10
1639387360000|2021-12-13 09:22:40|19514.78|19394.78|19515.4|19395.4|19515.4|19395.4|19514.78|19394.78|7
1639387370000|2021-12-13 09:22:50|19515.53|19395.53|19519.11|19399.11|19519.11|19399.11|19515.53|19395.53|9
1639387380000|2021-12-13 09:23:00|19518.93|19398.93|19517.73|19397.73|19519.2|19399.2|19517.73|19397.73|10
1639387390000|2021-12-13 09:23:10|19518.17|19398.17|19520.36|19400.36|19520.36|19400.36|19517.89|19397.89|9
1639387400000|2021-12-13 09:23:20|19520.67|19400.67|19523.06|19403.06|19523.06|19403.06|19520.54|19400.54|9
1639387410000|2021-12-13 09:23:30|19523.27|19403.27|19528.13|19408.13|19528.13|19408.13|19523.27|19403.27|9
1639387420000|2021-12-13 09:23:40|19528.47|19408.47|19529.01|19409.01|19529.01|19409.01|19528.33|19408.33|9
1639387430000|2021-12-13 09:23:50|19530.75|19410.75|19533.51|19413.51|19533.51|19413.51|19530.75|19410.75|9
1639387440000|2021-12-13 09:24:00|19533.5|19413.5|19533.38|19413.38|19534.64|19414.64|19533.34|19413.34|10
1639387450000|2021-12-13 09:24:10|19533.25|19413.25|19534.44|19414.44|19534.44|19414.44|19533.12|19413.12|10
1639387460000|2021-12-13 09:24:20|19534.69|19414.69|19536.29|19416.29|19536.29|19416.29|19534.69|19414.69|10
1639387470000|2021-12-13 09:24:30|19535.5|19415.5|19538.17|19418.17|19538.17|19418.17|19535.48|19415.48|9
1639387480000|2021-12-13 09:24:40|19537.82|19417.82|19538.87|19418.87|19539.15|19419.15|19537|19417|9
1639387490000|2021-12-13 09:24:50|19539.12|19419.12|19540.81|19420.81|19541.01|19421.01|19539.12|19419.12|10
1639387500000|2021-12-13 09:25:00|19541.17|19421.17|19539.4|19419.4|19541.17|19421.17|19539.4|19419.4|9
1639387510000|2021-12-13 09:25:10|19538.35|19418.35|19535.79|19415.79|19538.35|19418.35|19535.51|19415.51|10
1639387520000|2021-12-13 09:25:20|19535.46|19415.46|19531.79|19411.79|19535.46|19415.46|19531.79|19411.79|10
1639387530000|2021-12-13 09:25:30|19531.69|19411.69|19530.48|19410.48|19531.82|19411.82|19530.21|19410.21|9
1639387540000|2021-12-13 09:25:40|19530.46|19410.46|19528.07|19408.07|19530.46|19410.46|19528.07|19408.07|10
1639387550000|2021-12-13 09:25:50|19528.08|19408.08|19527.62|19407.62|19528.66|19408.66|19527.62|19407.62|10
1639387560000|2021-12-13 09:26:00|19527.95|19407.95|19527.94|19407.94|19528.36|19408.36|19527.83|19407.83|9
1639387570000|2021-12-13 09:26:10|19527.61|19407.61|19527.13|19407.13|19528.75|19408.75|19526.97|19406.97|10
1639387580000|2021-12-13 09:26:20|19526.74|19406.74|19525.42|19405.42|19526.74|19406.74|19525.42|19405.42|9
1639387590000|2021-12-13 09:26:30|19525.05|19405.05|19520.06|19400.06|19525.05|19405.05|19520.06|19400.06|10
1639387600000|2021-12-13 09:26:40|19520.25|19400.25|19517.38|19397.38|19520.25|19400.25|19516.97|19396.97|10
1639387610000|2021-12-13 09:26:50|19517.63|19397.63|19515.57|19395.57|19518.58|19398.58|19515.57|19395.57|10
1639387620000|2021-12-13 09:27:00|19515.72|19395.72|19514.92|19394.92|19515.73|19395.73|19514.92|19394.92|9
1639387630000|2021-12-13 09:27:10|19515.99|19395.99|19516.74|19396.74|19517.5|19397.5|19515.99|19395.99|10
1639387640000|2021-12-13 09:27:20|19517.55|19397.55|19517.6|19397.6|19517.6|19397.6|19516.73|19396.73|9
1639387650000|2021-12-13 09:27:30|19517.17|19397.17|19515.41|19395.41|19517.26|19397.26|19515.41|19395.41|10
1639387660000|2021-12-13 09:27:40|19514.88|19394.88|19510.8|19390.8|19514.88|19394.88|19509.64|19389.64|9
1639387670000|2021-12-13 09:27:50|19510.66|19390.66|19510.07|19390.07|19511.26|19391.26|19509.95|19389.95|10
1639387680000|2021-12-13 09:28:00|19509.97|19389.97|19508.78|19388.78|19509.97|19389.97|19508.2|19388.2|10
1639387690000|2021-12-13 09:28:10|19509.01|19389.01|19508.63|19388.63|19509.36|19389.36|19508.6|19388.6|9
1639387700000|2021-12-13 09:28:20|19508.7|19388.7|19510.49|19390.49|19510.8|19390.8|19508.7|19388.7|10
1639387710000|2021-12-13 09:28:30|19510.46|19390.46|19512.07|19392.07|19512.07|19392.07|19510.46|19390.46|10
1639387720000|2021-12-13 09:28:40|19512.38|19392.38|19512.73|19392.73|19512.96|19392.96|19512.15|19392.15|8
1639387730000|2021-12-13 09:28:50|19512.46|19392.46|19512.92|19392.92|19512.92|19392.92|19512.25|19392.25|10
1639387740000|2021-12-13 09:29:00|19513|19393|19513.99|19393.99|19514.64|19394.64|19513|19393|10
1639387750000|2021-12-13 09:29:10|19513.77|19393.77|19518.99|19398.99|19518.99|19398.99|19513.77|19393.77|10
1639387760000|2021-12-13 09:29:20|19519.21|19399.21|19520.79|19400.79|19520.84|19400.84|19519.21|19399.21|9
1639387770000|2021-12-13 09:29:30|19520.8|19400.8|19519.76|19399.76|19520.8|19400.8|19519.58|19399.58|10
1639387780000|2021-12-13 09:29:40|19519.64|19399.64|19519.17|19399.17|19519.88|19399.88|19519.17|19399.17|8
1639387790000|2021-12-13 09:29:50|19518.94|19398.94|19519.93|19399.93|19519.93|19399.93|19518.9|19398.9|10
1639387800000|2021-12-13 09:30:00|19519.97|19399.97|19519.65|19399.65|19520.28|19400.28|19519.31|19399.31|9
1639387810000|2021-12-13 09:30:10|19519.55|19399.55|19519.72|19399.72|19520.01|19400.01|19519.55|19399.55|10
1639387820000|2021-12-13 09:30:20|19518.96|19398.96|19514.34|19394.34|19518.96|19398.96|19514.23|19394.23|10
1639387830000|2021-12-13 09:30:30|19514.06|19394.06|19512.98|19392.98|19514.07|19394.07|19512.96|19392.96|9
1639387840000|2021-12-13 09:30:40|19512.77|19392.77|19512.68|19392.68|19513.31|19393.31|19512.55|19392.55|9
1639387850000|2021-12-13 09:30:50|19511.49|19391.49|19510.89|19390.89|19511.49|19391.49|19509.11|19389.11|10
1639387860000|2021-12-13 09:31:00|19509.75|19389.75|19504.83|19384.83|19509.75|19389.75|19504.83|19384.83|10
1639387870000|2021-12-13 09:31:10|19503.51|19383.51|19499.75|19379.75|19503.51|19383.51|19499.75|19379.75|10
1639387880000|2021-12-13 09:31:20|19498.37|19378.37|19490.28|19370.28|19498.37|19378.37|19490.28|19370.28|10
1639387890000|2021-12-13 09:31:30|19489.59|19369.59|19487.74|19367.74|19489.61|19369.61|19487.74|19367.74|10
1639387900000|2021-12-13 09:31:40|19487.33|19367.33|19490.21|19370.21|19490.21|19370.21|19487.33|19367.33|9
1639387910000|2021-12-13 09:31:50|19490.03|19370.03|19492.66|19372.66|19492.66|19372.66|19490.03|19370.03|9
1639387920000|2021-12-13 09:32:00|19492.39|19372.39|19491.49|19371.49|19492.67|19372.67|19490.91|19370.91|10
1639387930000|2021-12-13 09:32:10|19491.67|19371.67|19492.58|19372.58|19492.58|19372.58|19491.67|19371.67|9
1639387940000|2021-12-13 09:32:20|19492.62|19372.62|19492.69|19372.69|19493.17|19373.17|19492.56|19372.56|10
1639387950000|2021-12-13 09:32:30|19492.23|19372.23|19490.5|19370.5|19492.23|19372.23|19489.88|19369.88|10
1639387960000|2021-12-13 09:32:40|19490.6|19370.6|19487.88|19367.88|19490.95|19370.95|19487.88|19367.88|10
1639387970000|2021-12-13 09:32:50|19486.58|19366.58|19485.58|19365.58|19486.58|19366.58|19485.34|19365.34|9
1639387980000|2021-12-13 09:33:00|19485.41|19365.41|19481.76|19361.76|19485.41|19365.41|19481.76|19361.76|10
1639387990000|2021-12-13 09:33:10|19482.23|19362.23|19483.81|19363.81|19483.81|19363.81|19482.16|19362.16|9
1639388000000|2021-12-13 09:33:20|19483.9|19363.9|19483.42|19363.42|19483.97|19363.97|19482.77|19362.77|10
1639388010000|2021-12-13 09:33:30|19484.58|19364.58|19485.05|19365.05|19485.39|19365.39|19484.58|19364.58|10
1639388020000|2021-12-13 09:33:40|19485.3|19365.3|19485.31|19365.31|19486.66|19366.66|19485.3|19365.3|7
1639388030000|2021-12-13 09:33:50|19485.34|19365.34|19484.47|19364.47|19485.65|19365.65|19484.47|19364.47|10
1639388040000|2021-12-13 09:34:00|19484.39|19364.39|19483.74|19363.74|19484.58|19364.58|19483.74|19363.74|8
1639388050000|2021-12-13 09:34:10|19483.61|19363.61|19483.6|19363.6|19483.66|19363.66|19482.95|19362.95|8
1639388060000|2021-12-13 09:34:20|19483.86|19363.86|19484.51|19364.51|19484.58|19364.58|19483.57|19363.57|9
1639388070000|2021-12-13 09:34:30|19484.52|19364.52|19484.69|19364.69|19484.77|19364.77|19484.42|19364.42|9
1639388080000|2021-12-13 09:34:40|19484.43|19364.43|19485.24|19365.24|19485.85|19365.85|19484.25|19364.25|9
1639388090000|2021-12-13 09:34:50|19485.57|19365.57|19480.73|19360.73|19485.57|19365.57|19480.73|19360.73|10
1639388100000|2021-12-13 09:35:00|19480.59|19360.59|19477.98|19357.98|19480.59|19360.59|19477.98|19357.98|10
1639388110000|2021-12-13 09:35:10|19477.84|19357.84|19477.29|19357.29|19478.34|19358.34|19477.29|19357.29|9
1639388120000|2021-12-13 09:35:20|19477.22|19357.22|19474.52|19354.52|19477.22|19357.22|19474.52|19354.52|9
1639388130000|2021-12-13 09:35:30|19474.19|19354.19|19469.93|19349.93|19474.19|19354.19|19469.93|19349.93|8
1639388140000|2021-12-13 09:35:40|19469.94|19349.94|19467.86|19347.86|19470.13|19350.13|19467.51|19347.51|10
1639388150000|2021-12-13 09:35:50|19467.28|19347.28|19466.4|19346.4|19467.28|19347.28|19466.39|19346.39|10
1639388160000|2021-12-13 09:36:00|19466.53|19346.53|19464.92|19344.92|19466.53|19346.53|19464.87|19344.87|10
1639388170000|2021-12-13 09:36:10|19463.25|19343.25|19465.59|19345.59|19467.46|19347.46|19463.25|19343.25|10
1639388180000|2021-12-13 09:36:20|19465.88|19345.88|19468.13|19348.13|19468.13|19348.13|19465.88|19345.88|10
1639388190000|2021-12-13 09:36:30|19468.06|19348.06|19472.69|19352.69|19472.69|19352.69|19467.57|19347.57|9
1639388200000|2021-12-13 09:36:40|19472.94|19352.94|19475.1|19355.1|19475.1|19355.1|19472.91|19352.91|9
1639388210000|2021-12-13 09:36:50|19475.34|19355.34|19476.8|19356.8|19477.46|19357.46|19475.34|19355.34|10
1639388220000|2021-12-13 09:37:00|19477.31|19357.31|19479.63|19359.63|19480.24|19360.24|19477.31|19357.31|9
1639388230000|2021-12-13 09:37:10|19479.29|19359.29|19477.37|19357.37|19479.29|19359.29|19477.37|19357.37|9
1639388240000|2021-12-13 09:37:20|19477.42|19357.42|19477.28|19357.28|19477.42|19357.42|19476.99|19356.99|8
1639388250000|2021-12-13 09:37:30|19477.15|19357.15|19473.3|19353.3|19477.27|19357.27|19473.23|19353.23|10
1639388260000|2021-12-13 09:37:40|19472.86|19352.86|19471.38|19351.38|19472.86|19352.86|19470.89|19350.89|9
1639388270000|2021-12-13 09:37:50|19471.34|19351.34|19473.5|19353.5|19473.92|19353.92|19471.34|19351.34|10
1639388280000|2021-12-13 09:38:00|19473.76|19353.76|19474.76|19354.76|19475.44|19355.44|19473.76|19353.76|10
1639388290000|2021-12-13 09:38:10|19475|19355|19473.64|19353.64|19475|19355|19473.64|19353.64|10
1639388300000|2021-12-13 09:38:20|19473.66|19353.66|19472.94|19352.94|19473.66|19353.66|19472.94|19352.94|10
1639388310000|2021-12-13 09:38:30|19472.99|19352.99|19471.83|19351.83|19473.58|19353.58|19471.72|19351.72|9
1639388320000|2021-12-13 09:38:40|19472.05|19352.05|19473.37|19353.37|19473.92|19353.92|19472.05|19352.05|9
1639388330000|2021-12-13 09:38:50|19473.57|19353.57|19474.79|19354.79|19474.79|19354.79|19473.04|19353.04|8
1639388340000|2021-12-13 09:39:00|19475.09|19355.09|19475.12|19355.12|19475.29|19355.29|19474.46|19354.46|10
1639388350000|2021-12-13 09:39:10|19475.41|19355.41|19477.89|19357.89|19477.89|19357.89|19475.41|19355.41|10
1639388360000|2021-12-13 09:39:20|19477.98|19357.98|19481.73|19361.73|19481.73|19361.73|19477.98|19357.98|9
1639388370000|2021-12-13 09:39:30|19481.89|19361.89|19484.76|19364.76|19484.76|19364.76|19481.89|19361.89|10
1639388380000|2021-12-13 09:39:40|19484.89|19364.89|19486.11|19366.11|19486.66|19366.66|19484.89|19364.89|10
1639388390000|2021-12-13 09:39:50|19486.15|19366.15|19483.72|19363.72|19486.23|19366.23|19483.72|19363.72|9
1639388400000|2021-12-13 09:40:00|19483.64|19363.64|19488.67|19368.67|19488.67|19368.67|19483.22|19363.22|9
1639388410000|2021-12-13 09:40:10|19489.01|19369.01|19488.56|19368.56|19489.01|19369.01|19488.41|19368.41|9
1639388420000|2021-12-13 09:40:20|19488.75|19368.75|19490.45|19370.45|19490.45|19370.45|19488.18|19368.18|10
1639388430000|2021-12-13 09:40:30|19490.37|19370.37|19492.9|19372.9|19493.95|19373.95|19490.37|19370.37|10
1639388440000|2021-12-13 09:40:40|19493.24|19373.24|19494.74|19374.74|19496.04|19376.04|19492.71|19372.71|10
1639388450000|2021-12-13 09:40:50|19494.07|19374.07|19488.37|19368.37|19494.07|19374.07|19488.37|19368.37|10
1639388460000|2021-12-13 09:41:00|19488.39|19368.39|19488.17|19368.17|19489.1|19369.1|19488.17|19368.17|10
1639388470000|2021-12-13 09:41:10|19487.9|19367.9|19484.93|19364.93|19488.26|19368.26|19484.93|19364.93|10
1639388480000|2021-12-13 09:41:20|19484.75|19364.75|19477.75|19357.75|19484.75|19364.75|19477.75|19357.75|9
1639388490000|2021-12-13 09:41:30|19477.65|19357.65|19474.09|19354.09|19477.65|19357.65|19474.07|19354.07|10
1639388500000|2021-12-13 09:41:40|19474.02|19354.02|19474.65|19354.65|19474.71|19354.71|19473.79|19353.79|10
1639388510000|2021-12-13 09:41:50|19476.16|19356.16|19474.92|19354.92|19476.34|19356.34|19474.92|19354.92|10
1639388520000|2021-12-13 09:42:00|19474.81|19354.81|19473.63|19353.63|19474.81|19354.81|19473.42|19353.42|9
1639388530000|2021-12-13 09:42:10|19473.96|19353.96|19473.98|19353.98|19475.06|19355.06|19473.87|19353.87|10
1639388540000|2021-12-13 09:42:20|19474.16|19354.16|19477.25|19357.25|19477.25|19357.25|19474.16|19354.16|10
1639388550000|2021-12-13 09:42:30|19477.67|19357.67|19477.48|19357.48|19477.95|19357.95|19476.74|19356.74|9
1639388560000|2021-12-13 09:42:40|19477.19|19357.19|19477.79|19357.79|19477.79|19357.79|19477.19|19357.19|10
1639388570000|2021-12-13 09:42:50|19477.58|19357.58|19477.51|19357.51|19477.76|19357.76|19477.04|19357.04|10
1639388580000|2021-12-13 09:43:00|19477.88|19357.88|19479.05|19359.05|19479.05|19359.05|19477.41|19357.41|8
1639388590000|2021-12-13 09:43:10|19478.44|19358.44|19477.94|19357.94|19478.44|19358.44|19477.64|19357.64|9
1639388600000|2021-12-13 09:43:20|19478.05|19358.05|19480.77|19360.77|19480.77|19360.77|19478.05|19358.05|10
1639388610000|2021-12-13 09:43:30|19480.49|19360.49|19485.85|19365.85|19485.85|19365.85|19480.49|19360.49|10
1639388620000|2021-12-13 09:43:40|19486.23|19366.23|19487.57|19367.57|19487.67|19367.67|19486.23|19366.23|10
1639388630000|2021-12-13 09:43:50|19487.83|19367.83|19486.42|19366.42|19487.83|19367.83|19485.77|19365.77|9
1639388640000|2021-12-13 09:44:00|19486.59|19366.59|19486.86|19366.86|19486.88|19366.88|19486.41|19366.41|9
1639388650000|2021-12-13 09:44:10|19486.92|19366.92|19490.77|19370.77|19490.77|19370.77|19486.92|19366.92|10
1639388660000|2021-12-13 09:44:20|19491.21|19371.21|19495.29|19375.29|19495.29|19375.29|19490.92|19370.92|10
1639388670000|2021-12-13 09:44:30|19495.24|19375.24|19500.48|19380.48|19501.03|19381.03|19495.24|19375.24|10
1639388680000|2021-12-13 09:44:40|19500.23|19380.23|19501.57|19381.57|19501.72|19381.72|19499.48|19379.48|10
1639388690000|2021-12-13 09:44:50|19501.59|19381.59|19503.78|19383.78|19503.78|19383.78|19501.59|19381.59|9
1639388700000|2021-12-13 09:45:00|19503.36|19383.36|19504.11|19384.11|19504.11|19384.11|19503.18|19383.18|8
1639388710000|2021-12-13 09:45:10|19505.31|19385.31|19507.22|19387.22|19507.22|19387.22|19505.31|19385.31|10
1639388720000|2021-12-13 09:45:20|19507.58|19387.58|19511.79|19391.79|19511.84|19391.84|19507.58|19387.58|10
1639388730000|2021-12-13 09:45:30|19513.05|19393.05|19514.57|19394.57|19514.57|19394.57|19513.05|19393.05|10
1639388740000|2021-12-13 09:45:40|19515.03|19395.03|19515.61|19395.61|19516.46|19396.46|19515.03|19395.03|9
1639388750000|2021-12-13 09:45:50|19513.6|19393.6|19511.8|19391.8|19514.31|19394.31|19511.68|19391.68|10
1639388760000|2021-12-13 09:46:00|19511.86|19391.86|19512.42|19392.42|19512.61|19392.61|19511.86|19391.86|9
1639388770000|2021-12-13 09:46:10|19512.44|19392.44|19511.11|19391.11|19512.44|19392.44|19511.11|19391.11|9
1639388780000|2021-12-13 09:46:20|19510.52|19390.52|19510.38|19390.38|19510.52|19390.52|19509.91|19389.91|10
1639388790000|2021-12-13 09:46:30|19510.09|19390.09|19510.12|19390.12|19510.44|19390.44|19509.82|19389.82|10
1639388800000|2021-12-13 09:46:40|19510.09|19390.09|19508.68|19388.68|19510.09|19390.09|19508.68|19388.68|10
1639388810000|2021-12-13 09:46:50|19508.07|19388.07|19507.01|19387.01|19508.07|19388.07|19506.86|19386.86|10
1639388820000|2021-12-13 09:47:00|19506.6|19386.6|19506.88|19386.88|19506.88|19386.88|19506.51|19386.51|9
1639388830000|2021-12-13 09:47:10|19507.05|19387.05|19505.33|19385.33|19507.23|19387.23|19505.33|19385.33|10
1639388840000|2021-12-13 09:47:20|19504.86|19384.86|19503.22|19383.22|19504.96|19384.96|19503.22|19383.22|10
1639388850000|2021-12-13 09:47:30|19503.23|19383.23|19505.74|19385.74|19505.74|19385.74|19503.23|19383.23|10
1639388860000|2021-12-13 09:47:40|19505.71|19385.71|19503.98|19383.98|19505.71|19385.71|19503.98|19383.98|10
1639388870000|2021-12-13 09:47:50|19504.19|19384.19|19507.58|19387.58|19507.59|19387.59|19504.19|19384.19|9
1639388880000|2021-12-13 09:48:00|19507.74|19387.74|19507.21|19387.21|19507.74|19387.74|19507.08|19387.08|10
1639388890000|2021-12-13 09:48:10|19507.11|19387.11|19509.83|19389.83|19509.83|19389.83|19506.17|19386.17|10
1639388900000|2021-12-13 09:48:20|19509.82|19389.82|19510.84|19390.84|19510.89|19390.89|19509.82|19389.82|9
1639388910000|2021-12-13 09:48:30|19510.71|19390.71|19510.86|19390.86|19511.05|19391.05|19509.98|19389.98|10
1639388920000|2021-12-13 09:48:40|19510.69|19390.69|19512.93|19392.93|19512.93|19392.93|19510.69|19390.69|10
1639388930000|2021-12-13 09:48:50|19513.08|19393.08|19517.21|19397.21|19517.21|19397.21|19513.08|19393.08|10
1639388940000|2021-12-13 09:49:00|19517.8|19397.8|19518.36|19398.36|19518.66|19398.66|19517.48|19397.48|10
1639388950000|2021-12-13 09:49:10|19519.31|19399.31|19517.67|19397.67|19519.31|19399.31|19517.25|19397.25|10
1639388960000|2021-12-13 09:49:20|19517.45|19397.45|19516.99|19396.99|19517.47|19397.47|19516.55|19396.55|10
1639388970000|2021-12-13 09:49:30|19517.36|19397.36|19517.77|19397.77|19517.77|19397.77|19516.96|19396.96|10
1639388980000|2021-12-13 09:49:40|19517.27|19397.27|19518.61|19398.61|19518.61|19398.61|19517.27|19397.27|10
1639388990000|2021-12-13 09:49:50|19518.96|19398.96|19522.22|19402.22|19522.22|19402.22|19518.96|19398.96|10
1639389000000|2021-12-13 09:50:00|19521.98|19401.98|19521.59|19401.59|19523.36|19403.36|19521.59|19401.59|10
1639389010000|2021-12-13 09:50:10|19521.45|19401.45|19514.63|19394.63|19521.45|19401.45|19514.63|19394.63|10
1639389020000|2021-12-13 09:50:20|19514.66|19394.66|19513.12|19393.12|19514.66|19394.66|19512.65|19392.65|9
1639389030000|2021-12-13 09:50:30|19513.1|19393.1|19512.73|19392.73|19513.1|19393.1|19512.43|19392.43|8
1639389040000|2021-12-13 09:50:40|19512.96|19392.96|19516.77|19396.77|19516.77|19396.77|19512.96|19392.96|10
1639389050000|2021-12-13 09:50:50|19516.93|19396.93|19519.8|19399.8|19519.8|19399.8|19516.93|19396.93|10
1639389060000|2021-12-13 09:51:00|19520.2|19400.2|19522.23|19402.23|19522.36|19402.36|19519.91|19399.91|10
1639389070000|2021-12-13 09:51:10|19522.78|19402.78|19525.6|19405.6|19525.6|19405.6|19522.78|19402.78|10
1639389080000|2021-12-13 09:51:20|19525.92|19405.92|19528.55|19408.55|19528.88|19408.88|19525.92|19405.92|10
1639389090000|2021-12-13 09:51:30|19528.92|19408.92|19529.42|19409.42|19529.42|19409.42|19528.41|19408.41|7
1639389100000|2021-12-13 09:51:40|19529.71|19409.71|19531.13|19411.13|19531.13|19411.13|19529.19|19409.19|10
1639389110000|2021-12-13 09:51:50|19530.88|19410.88|19532.38|19412.38|19532.4|19412.4|19530.88|19410.88|8
1639389120000|2021-12-13 09:52:00|19531.92|19411.92|19530.36|19410.36|19531.92|19411.92|19530.36|19410.36|9
1639389130000|2021-12-13 09:52:10|19530.53|19410.53|19533.12|19413.12|19533.42|19413.42|19530.53|19410.53|10
1639389140000|2021-12-13 09:52:20|19533|19413|19534.33|19414.33|19534.33|19414.33|19533|19413|10
1639389150000|2021-12-13 09:52:30|19534.21|19414.21|19532.03|19412.03|19534.63|19414.63|19532.03|19412.03|10
1639389160000|2021-12-13 09:52:40|19531.83|19411.83|19532.01|19412.01|19532.03|19412.03|19531.75|19411.75|9
1639389170000|2021-12-13 09:52:50|19532.94|19412.94|19531.75|19411.75|19533.01|19413.01|19531.43|19411.43|9
1639389180000|2021-12-13 09:53:00|19531.52|19411.52|19529.1|19409.1|19531.52|19411.52|19529.1|19409.1|7
1639389190000|2021-12-13 09:53:10|19529.19|19409.19|19528.21|19408.21|19529.19|19409.19|19528.17|19408.17|10
1639389200000|2021-12-13 09:53:20|19527.87|19407.87|19529.66|19409.66|19529.93|19409.93|19527.87|19407.87|10
1639389210000|2021-12-13 09:53:30|19529.68|19409.68|19530.14|19410.14|19530.15|19410.15|19529.32|19409.32|10
1639389220000|2021-12-13 09:53:40|19530.38|19410.38|19531.11|19411.11|19531.11|19411.11|19530.04|19410.04|10
1639389230000|2021-12-13 09:53:50|19531.18|19411.18|19529.91|19409.91|19531.18|19411.18|19529.69|19409.69|8
1639389240000|2021-12-13 09:54:00|19529.89|19409.89|19527.43|19407.43|19530.33|19410.33|19527.43|19407.43|10
1639389250000|2021-12-13 09:54:10|19526.59|19406.59|19524.65|19404.65|19526.59|19406.59|19524.65|19404.65|10
1639389260000|2021-12-13 09:54:20|19523.1|19403.1|19522.17|19402.17|19523.24|19403.24|19522.08|19402.08|9
1639389270000|2021-12-13 09:54:30|19521.85|19401.85|19521.71|19401.71|19521.85|19401.85|19521.24|19401.24|6
1639389280000|2021-12-13 09:54:40|19521.14|19401.14|19522.64|19402.64|19522.64|19402.64|19520.87|19400.87|9
1639389290000|2021-12-13 09:54:50|19522.8|19402.8|19526.22|19406.22|19526.22|19406.22|19522.76|19402.76|10
1639389300000|2021-12-13 09:55:00|19526.31|19406.31|19528.84|19408.84|19528.84|19408.84|19526.31|19406.31|9
1639389310000|2021-12-13 09:55:10|19528.41|19408.41|19529.1|19409.1|19529.1|19409.1|19528.25|19408.25|10
1639389320000|2021-12-13 09:55:20|19529.58|19409.58|19531.31|19411.31|19531.31|19411.31|19529.58|19409.58|8
1639389330000|2021-12-13 09:55:30|19531.36|19411.36|19532|19412|19532.27|19412.27|19531.36|19411.36|9
1639389340000|2021-12-13 09:55:40|19532.01|19412.01|19531.49|19411.49|19532.01|19412.01|19531.49|19411.49|8
1639389350000|2021-12-13 09:55:50|19531.46|19411.46|19529.97|19409.97|19531.67|19411.67|19529.97|19409.97|9
1639389360000|2021-12-13 09:56:00|19529.42|19409.42|19527.92|19407.92|19529.42|19409.42|19527.79|19407.79|8
1639389370000|2021-12-13 09:56:10|19527.66|19407.66|19527.23|19407.23|19527.82|19407.82|19527.21|19407.21|9
1639389380000|2021-12-13 09:56:20|19527.2|19407.2|19526.75|19406.75|19527.24|19407.24|19526.49|19406.49|7
1639389390000|2021-12-13 09:56:30|19526.57|19406.57|19526.54|19406.54|19526.57|19406.57|19526.45|19406.45|7
1639389400000|2021-12-13 09:56:40|19525.86|19405.86|19527.84|19407.84|19527.84|19407.84|19525.86|19405.86|5
1639389410000|2021-12-13 09:56:50|19528.01|19408.01|19527.17|19407.17|19528.01|19408.01|19526.19|19406.19|9
1639389420000|2021-12-13 09:57:00|19527.4|19407.4|19528.34|19408.34|19528.34|19408.34|19527.4|19407.4|9
1639389430000|2021-12-13 09:57:10|19528.32|19408.32|19529.02|19409.02|19529.07|19409.07|19528.32|19408.32|9
1639389440000|2021-12-13 09:57:20|19528.93|19408.93|19524.53|19404.53|19528.93|19408.93|19524.53|19404.53|8
1639389450000|2021-12-13 09:57:30|19524.13|19404.13|19523.33|19403.33|19524.13|19404.13|19522.89|19402.89|10
1639389460000|2021-12-13 09:57:40|19523.05|19403.05|19524.82|19404.82|19524.9|19404.9|19522.35|19402.35|10
1639389470000|2021-12-13 09:57:50|19525.24|19405.24|19524.78|19404.78|19525.46|19405.46|19524.58|19404.58|10
1639389480000|2021-12-13 09:58:00|19525.78|19405.78|19524.75|19404.75|19525.79|19405.79|19524.64|19404.64|10
1639389490000|2021-12-13 09:58:10|19524.62|19404.62|19522.89|19402.89|19524.75|19404.75|19522.89|19402.89|10
1639389500000|2021-12-13 09:58:20|19522.85|19402.85|19521.12|19401.12|19522.85|19402.85|19520.75|19400.75|10
1639389510000|2021-12-13 09:58:30|19520.92|19400.92|19520.52|19400.52|19520.93|19400.93|19519.95|19399.95|9
1639389520000|2021-12-13 09:58:40|19520.59|19400.59|19520.75|19400.75|19520.75|19400.75|19520.24|19400.24|9
1639389530000|2021-12-13 09:58:50|19519.15|19399.15|19521.54|19401.54|19521.54|19401.54|19519.15|19399.15|10
1639389540000|2021-12-13 09:59:00|19521.41|19401.41|19522.23|19402.23|19522.64|19402.64|19521.33|19401.33|10
1639389550000|2021-12-13 09:59:10|19521.81|19401.81|19521.89|19401.89|19522.02|19402.02|19521.73|19401.73|8
1639389560000|2021-12-13 09:59:20|19521.44|19401.44|19522.77|19402.77|19522.86|19402.86|19521.44|19401.44|8
1639389570000|2021-12-13 09:59:30|19523.68|19403.68|19525.56|19405.56|19525.56|19405.56|19523.68|19403.68|10
1639389580000|2021-12-13 09:59:40|19525.83|19405.83|19524.47|19404.47|19525.96|19405.96|19524.47|19404.47|9
1639389590000|2021-12-13 09:59:50|19524.64|19404.64|19527.52|19407.52|19527.57|19407.57|19524.64|19404.64|10
1639389600000|2021-12-13 10:00:00|19527.42|19407.42|19525.85|19405.85|19527.44|19407.44|19525.85|19405.85|9
1639389610000|2021-12-13 10:00:10|19525.02|19405.02|19522.78|19402.78|19525.12|19405.12|19522.78|19402.78|9
1639389620000|2021-12-13 10:00:20|19522.53|19402.53|19521.09|19401.09|19522.53|19402.53|19520.82|19400.82|10
1639389630000|2021-12-13 10:00:30|19520.86|19400.86|19520.84|19400.84|19520.98|19400.98|19520.38|19400.38|10
1639389640000|2021-12-13 10:00:40|19521.36|19401.36|19522.88|19402.88|19522.88|19402.88|19520.95|19400.95|9
1639389650000|2021-12-13 10:00:50|19521.44|19401.44|19520.97|19400.97|19522.25|19402.25|19520.91|19400.91|10
1639389660000|2021-12-13 10:01:00|19521.2|19401.2|19519.43|19399.43|19521.2|19401.2|19519.3|19399.3|10
1639389670000|2021-12-13 10:01:10|19519.26|19399.26|19520.62|19400.62|19520.82|19400.82|19519.26|19399.26|9
1639389680000|2021-12-13 10:01:20|19520.97|19400.97|19521.65|19401.65|19521.74|19401.74|19520.89|19400.89|9
1639389690000|2021-12-13 10:01:30|19521.42|19401.42|19523.16|19403.16|19523.21|19403.21|19521.42|19401.42|10
1639389700000|2021-12-13 10:01:40|19523.97|19403.97|19525.48|19405.48|19525.48|19405.48|19523.97|19403.97|10
1639389710000|2021-12-13 10:01:50|19525.56|19405.56|19529.06|19409.06|19529.06|19409.06|19525.36|19405.36|7
1639389720000|2021-12-13 10:02:00|19529.09|19409.09|19530.78|19410.78|19530.78|19410.78|19529.09|19409.09|10
1639389730000|2021-12-13 10:02:10|19531.05|19411.05|19530.97|19410.97|19531.51|19411.51|19530.85|19410.85|9
1639389740000|2021-12-13 10:02:20|19531.21|19411.21|19535.68|19415.68|19535.68|19415.68|19531.21|19411.21|9
1639389750000|2021-12-13 10:02:30|19536.48|19416.48|19536.7|19416.7|19537.41|19417.41|19536.48|19416.48|9
1639389760000|2021-12-13 10:02:40|19536.71|19416.71|19537.71|19417.71|19537.73|19417.73|19536.71|19416.71|8
1639389770000|2021-12-13 10:02:50|19537.97|19417.97|19537.69|19417.69|19538.19|19418.19|19537.69|19417.69|8
1639389780000|2021-12-13 10:03:00|19537.94|19417.94|19537.66|19417.66|19538.52|19418.52|19537.26|19417.26|10
1639389790000|2021-12-13 10:03:10|19537.62|19417.62|19537.18|19417.18|19537.62|19417.62|19536.72|19416.72|9
1639389800000|2021-12-13 10:03:20|19537.42|19417.42|19540.02|19420.02|19540.02|19420.02|19537.34|19417.34|10
1639389810000|2021-12-13 10:03:30|19541.08|19421.08|19543.27|19423.27|19543.27|19423.27|19541.08|19421.08|8
1639389820000|2021-12-13 10:03:40|19543.56|19423.56|19543.38|19423.38|19544.63|19424.63|19543.38|19423.38|10
1639389830000|2021-12-13 10:03:50|19543.61|19423.61|19548.98|19428.98|19548.98|19428.98|19543.61|19423.61|9
1639389840000|2021-12-13 10:04:00|19548.86|19428.86|19549.53|19429.53|19550.71|19430.71|19548.86|19428.86|10
1639389850000|2021-12-13 10:04:10|19551.52|19431.52|19552.27|19432.27|19552.45|19432.45|19550.67|19430.67|8
1639389860000|2021-12-13 10:04:20|19549.97|19429.97|19548.5|19428.5|19550.11|19430.11|19548.5|19428.5|10
1639389870000|2021-12-13 10:04:30|19549.14|19429.14|19548.82|19428.82|19549.63|19429.63|19548.82|19428.82|10
1639389880000|2021-12-13 10:04:40|19548.73|19428.73|19549.77|19429.77|19549.77|19429.77|19547.87|19427.87|9
1639389890000|2021-12-13 10:04:50|19549.29|19429.29|19545.97|19425.97|19549.29|19429.29|19545.97|19425.97|9
1639389900000|2021-12-13 10:05:00|19545.89|19425.89|19544.46|19424.46|19546.14|19426.14|19544.46|19424.46|9
1639389910000|2021-12-13 10:05:10|19544.45|19424.45|19543.33|19423.33|19544.47|19424.47|19542.8|19422.8|10
1639389920000|2021-12-13 10:05:20|19542.27|19422.27|19539.36|19419.36|19542.27|19422.27|19539.05|19419.05|10
1639389930000|2021-12-13 10:05:30|19539.29|19419.29|19537.5|19417.5|19539.29|19419.29|19537.33|19417.33|10
1639389940000|2021-12-13 10:05:40|19537.48|19417.48|19530.59|19410.59|19537.48|19417.48|19530.59|19410.59|9
1639389950000|2021-12-13 10:05:50|19529.81|19409.81|19520.92|19400.92|19529.81|19409.81|19520.92|19400.92|10
1639389960000|2021-12-13 10:06:00|19519.19|19399.19|19511.25|19391.25|19519.19|19399.19|19511.25|19391.25|10
1639389970000|2021-12-13 10:06:10|19510.99|19390.99|19511.94|19391.94|19511.94|19391.94|19510.46|19390.46|9
1639389980000|2021-12-13 10:06:20|19511.88|19391.88|19510.57|19390.57|19511.88|19391.88|19510.57|19390.57|9
1639389990000|2021-12-13 10:06:30|19509.42|19389.42|19507.42|19387.42|19509.6|19389.6|19507.07|19387.07|10
1639390000000|2021-12-13 10:06:40|19506.77|19386.77|19506.41|19386.41|19506.96|19386.96|19506.19|19386.19|10
1639390010000|2021-12-13 10:06:50|19504.55|19384.55|19497.9|19377.9|19504.55|19384.55|19497.9|19377.9|10
1639390020000|2021-12-13 10:07:00|19497.76|19377.76|19488.44|19368.44|19497.76|19377.76|19488.44|19368.44|10
1639390030000|2021-12-13 10:07:10|19486.81|19366.81|19483.93|19363.93|19486.81|19366.81|19483.34|19363.34|10
1639390040000|2021-12-13 10:07:20|19483.11|19363.11|19470.07|19350.07|19483.11|19363.11|19470.07|19350.07|10
1639390050000|2021-12-13 10:07:30|19468.99|19348.99|19464.06|19344.06|19468.99|19348.99|19464.06|19344.06|10
1639390060000|2021-12-13 10:07:40|19463.38|19343.38|19465.8|19345.8|19465.8|19345.8|19462.95|19342.95|10
1639390070000|2021-12-13 10:07:50|19465.77|19345.77|19468.82|19348.82|19468.82|19348.82|19465.77|19345.77|9
1639390080000|2021-12-13 10:08:00|19469.39|19349.39|19466.7|19346.7|19469.39|19349.39|19466.7|19346.7|10
1639390090000|2021-12-13 10:08:10|19466.46|19346.46|19462.56|19342.56|19469|19349|19462.56|19342.56|10
1639390100000|2021-12-13 10:08:20|19462.07|19342.07|19463.21|19343.21|19463.36|19343.36|19461.04|19341.04|10
1639390110000|2021-12-13 10:08:30|19464.49|19344.49|19466.81|19346.81|19467.05|19347.05|19464.49|19344.49|10
1639390120000|2021-12-13 10:08:40|19466.83|19346.83|19469|19349|19469.49|19349.49|19466.83|19346.83|9
1639390130000|2021-12-13 10:08:50|19469.59|19349.59|19472.04|19352.04|19472.16|19352.16|19469.59|19349.59|10
1639390140000|2021-12-13 10:09:00|19472.29|19352.29|19470.1|19350.1|19473.11|19353.11|19468.92|19348.92|10
1639390150000|2021-12-13 10:09:10|19470.23|19350.23|19472.51|19352.51|19472.99|19352.99|19470.22|19350.22|10
1639390160000|2021-12-13 10:09:20|19472.55|19352.55|19472.81|19352.81|19473.69|19353.69|19472.27|19352.27|10
1639390170000|2021-12-13 10:09:30|19472.12|19352.12|19471.5|19351.5|19472.22|19352.22|19471.5|19351.5|10
1639390180000|2021-12-13 10:09:40|19471.78|19351.78|19471.4|19351.4|19471.78|19351.78|19470.81|19350.81|10
1639390190000|2021-12-13 10:09:50|19472.43|19352.43|19473.13|19353.13|19473.13|19353.13|19471.44|19351.44|10
1639390200000|2021-12-13 10:10:00|19473.8|19353.8|19474.93|19354.93|19475.26|19355.26|19473.53|19353.53|10
1639390210000|2021-12-13 10:10:10|19475|19355|19476.36|19356.36|19476.36|19356.36|19475|19355|10
1639390220000|2021-12-13 10:10:20|19477.85|19357.85|19485.67|19365.67|19485.67|19365.67|19477.61|19357.61|10
1639390230000|2021-12-13 10:10:30|19487.77|19367.77|19489.57|19369.57|19490.45|19370.45|19487.77|19367.77|10
1639390240000|2021-12-13 10:10:40|19489.61|19369.61|19487.96|19367.96|19489.83|19369.83|19487.84|19367.84|10
1639390250000|2021-12-13 10:10:50|19487.78|19367.78|19488.41|19368.41|19488.41|19368.41|19486.88|19366.88|8
1639390260000|2021-12-13 10:11:00|19488.79|19368.79|19490.11|19370.11|19490.57|19370.57|19488.79|19368.79|10
1639390270000|2021-12-13 10:11:10|19490.14|19370.14|19490.78|19370.78|19490.78|19370.78|19489.85|19369.85|9
1639390280000|2021-12-13 10:11:20|19491.46|19371.46|19492.38|19372.38|19492.39|19372.39|19491.46|19371.46|9
1639390290000|2021-12-13 10:11:30|19492.41|19372.41|19495.22|19375.22|19495.25|19375.25|19492.41|19372.41|7
1639390300000|2021-12-13 10:11:40|19497.16|19377.16|19496.71|19376.71|19497.25|19377.25|19496.56|19376.56|10
1639390310000|2021-12-13 10:11:50|19497.12|19377.12|19497.32|19377.32|19497.9|19377.9|19497.12|19377.12|10
1639390320000|2021-12-13 10:12:00|19497.66|19377.66|19499.19|19379.19|19499.3|19379.3|19497.66|19377.66|10
1639390330000|2021-12-13 10:12:10|19499.38|19379.38|19500.69|19380.69|19500.96|19380.96|19499.08|19379.08|10
1639390340000|2021-12-13 10:12:20|19500.83|19380.83|19502.89|19382.89|19502.89|19382.89|19500.83|19380.83|10
1639390350000|2021-12-13 10:12:30|19503.31|19383.31|19502.47|19382.47|19503.64|19383.64|19502.47|19382.47|10
1639390360000|2021-12-13 10:12:40|19502.33|19382.33|19499.39|19379.39|19502.36|19382.36|19499.39|19379.39|10
1639390370000|2021-12-13 10:12:50|19499.29|19379.29|19494.23|19374.23|19499.29|19379.29|19494.23|19374.23|10
1639390380000|2021-12-13 10:13:00|19494.45|19374.45|19499.29|19379.29|19499.29|19379.29|19494.45|19374.45|10
1639390390000|2021-12-13 10:13:10|19499.82|19379.82|19501.92|19381.92|19502.05|19382.05|19499.69|19379.69|10
1639390400000|2021-12-13 10:13:20|19501.85|19381.85|19506.76|19386.76|19506.76|19386.76|19501.85|19381.85|10
1639390410000|2021-12-13 10:13:30|19506.41|19386.41|19506.04|19386.04|19506.5|19386.5|19505.48|19385.48|10
1639390420000|2021-12-13 10:13:40|19505.72|19385.72|19501.9|19381.9|19505.72|19385.72|19501.9|19381.9|10
1639390430000|2021-12-13 10:13:50|19501.5|19381.5|19493.17|19373.17|19501.5|19381.5|19493.14|19373.14|10
1639390440000|2021-12-13 10:14:00|19492.25|19372.25|19490.01|19370.01|19492.25|19372.25|19490.01|19370.01|10
1639390450000|2021-12-13 10:14:10|19490.28|19370.28|19488.1|19368.1|19490.3|19370.3|19487.69|19367.69|9
1639390460000|2021-12-13 10:14:20|19488.31|19368.31|19486.19|19366.19|19488.34|19368.34|19486.19|19366.19|10
1639390470000|2021-12-13 10:14:30|19486.15|19366.15|19486.28|19366.28|19486.33|19366.33|19485.83|19365.83|10
1639390480000|2021-12-13 10:14:40|19486.07|19366.07|19484.29|19364.29|19486.07|19366.07|19483.66|19363.66|10
1639390490000|2021-12-13 10:14:50|19484.2|19364.2|19484.63|19364.63|19485.18|19365.18|19484.14|19364.14|10
1639390500000|2021-12-13 10:15:00|19484.82|19364.82|19481.2|19361.2|19485.32|19365.32|19481.2|19361.2|10
1639390510000|2021-12-13 10:15:10|19481.4|19361.4|19474.83|19354.83|19481.4|19361.4|19474.83|19354.83|10
1639390520000|2021-12-13 10:15:20|19471.75|19351.75|19464.35|19344.35|19472|19352|19464.35|19344.35|10
1639390530000|2021-12-13 10:15:30|19464.56|19344.56|19464.84|19344.84|19465.15|19345.15|19464.42|19344.42|9
1639390540000|2021-12-13 10:15:40|19465.03|19345.03|19465.12|19345.12|19465.8|19345.8|19464.47|19344.47|8
1639390550000|2021-12-13 10:15:50|19465.23|19345.23|19466.13|19346.13|19466.13|19346.13|19465.23|19345.23|10
1639390560000|2021-12-13 10:16:00|19465.85|19345.85|19467.55|19347.55|19467.55|19347.55|19465.85|19345.85|10
1639390570000|2021-12-13 10:16:10|19467.72|19347.72|19468.18|19348.18|19468.18|19348.18|19467.66|19347.66|9
1639390580000|2021-12-13 10:16:20|19467.99|19347.99|19467.77|19347.77|19468.53|19348.53|19467.58|19347.58|10
1639390590000|2021-12-13 10:16:30|19468.3|19348.3|19470.88|19350.88|19470.88|19350.88|19468.3|19348.3|10
1639390600000|2021-12-13 10:16:40|19470.75|19350.75|19471.21|19351.21|19471.21|19351.21|19470.53|19350.53|10
1639390610000|2021-12-13 10:16:50|19471.01|19351.01|19470.08|19350.08|19471.45|19351.45|19470.08|19350.08|9
1639390620000|2021-12-13 10:17:00|19469.74|19349.74|19469.11|19349.11|19469.74|19349.74|19468.83|19348.83|10
1639390630000|2021-12-13 10:17:10|19469.55|19349.55|19471.36|19351.36|19471.38|19351.38|19469.55|19349.55|8
1639390640000|2021-12-13 10:17:20|19471.46|19351.46|19472.71|19352.71|19472.76|19352.76|19470.96|19350.96|9
1639390650000|2021-12-13 10:17:30|19473.06|19353.06|19474.25|19354.25|19474.25|19354.25|19473.06|19353.06|9
1639390660000|2021-12-13 10:17:40|19474.26|19354.26|19475.19|19355.19|19475.37|19355.37|19474.26|19354.26|9
1639390670000|2021-12-13 10:17:50|19475.26|19355.26|19475.81|19355.81|19475.81|19355.81|19474.44|19354.44|9
1639390680000|2021-12-13 10:18:00|19475.94|19355.94|19480.02|19360.02|19480.36|19360.36|19475.94|19355.94|10
1639390690000|2021-12-13 10:18:10|19480.06|19360.06|19481.17|19361.17|19482.43|19362.43|19480.06|19360.06|10
1639390700000|2021-12-13 10:18:20|19481.08|19361.08|19481.64|19361.64|19482.59|19362.59|19480.66|19360.66|9
1639390710000|2021-12-13 10:18:30|19481.84|19361.84|19484.44|19364.44|19484.58|19364.58|19481.84|19361.84|9
1639390720000|2021-12-13 10:18:40|19484.38|19364.38|19485.26|19365.26|19485.42|19365.42|19484.07|19364.07|10
1639390730000|2021-12-13 10:18:50|19484.98|19364.98|19485.24|19365.24|19485.72|19365.72|19484.45|19364.45|9
1639390740000|2021-12-13 10:19:00|19484.66|19364.66|19480.73|19360.73|19485.29|19365.29|19480.73|19360.73|10
1639390750000|2021-12-13 10:19:10|19480.51|19360.51|19476.97|19356.97|19481.35|19361.35|19476.97|19356.97|9
1639390760000|2021-12-13 10:19:20|19476.88|19356.88|19465.77|19345.77|19476.88|19356.88|19465.77|19345.77|9
1639390770000|2021-12-13 10:19:30|19466.74|19346.74|19467.1|19347.1|19467.2|19347.2|19466.24|19346.24|10
1639390780000|2021-12-13 10:19:40|19467.15|19347.15|19465.24|19345.24|19467.53|19347.53|19465.24|19345.24|10
1639390790000|2021-12-13 10:19:50|19465.8|19345.8|19463.23|19343.23|19465.8|19345.8|19463.23|19343.23|10
1639390800000|2021-12-13 10:20:00|19461.97|19341.97|19460.7|19340.7|19461.97|19341.97|19460.7|19340.7|9
1639390810000|2021-12-13 10:20:10|19460.68|19340.68|19456.11|19336.11|19460.68|19340.68|19456.11|19336.11|10
1639390820000|2021-12-13 10:20:20|19455.84|19335.84|19455.19|19335.19|19455.98|19335.98|19455.17|19335.17|10
1639390830000|2021-12-13 10:20:30|19455.59|19335.59|19452.87|19332.87|19455.59|19335.59|19452.86|19332.86|9
1639390840000|2021-12-13 10:20:40|19452.41|19332.41|19451.63|19331.63|19452.5|19332.5|19451.63|19331.63|10
1639390850000|2021-12-13 10:20:50|19451.48|19331.48|19448.29|19328.29|19451.67|19331.67|19448.29|19328.29|9
1639390860000|2021-12-13 10:21:00|19447.76|19327.76|19445.93|19325.93|19448.18|19328.18|19445.93|19325.93|10
1639390870000|2021-12-13 10:21:10|19447.06|19327.06|19445.88|19325.88|19447.06|19327.06|19445.35|19325.35|10
1639390880000|2021-12-13 10:21:20|19445.51|19325.51|19445.18|19325.18|19445.74|19325.74|19443.9|19323.9|10
1639390890000|2021-12-13 10:21:30|19445.15|19325.15|19439.76|19319.76|19445.15|19325.15|19439.76|19319.76|10
1639390900000|2021-12-13 10:21:40|19439.69|19319.69|19438.19|19318.19|19439.69|19319.69|19437.66|19317.66|9
1639390910000|2021-12-13 10:21:50|19438.38|19318.38|19436.07|19316.07|19438.59|19318.59|19436.07|19316.07|10
1639390920000|2021-12-13 10:22:00|19435.16|19315.16|19432.17|19312.17|19435.36|19315.36|19432.17|19312.17|9
1639390930000|2021-12-13 10:22:10|19427.06|19307.06|19423.99|19303.99|19427.96|19307.96|19423.99|19303.99|10
1639390940000|2021-12-13 10:22:20|19423.12|19303.12|19418.5|19298.5|19423.12|19303.12|19418.5|19298.5|10
1639390950000|2021-12-13 10:22:30|19418.91|19298.91|19418.3|19298.3|19419.36|19299.36|19418.22|19298.22|10
1639390960000|2021-12-13 10:22:40|19418.25|19298.25|19413.93|19293.93|19419.28|19299.28|19413.93|19293.93|9
1639390970000|2021-12-13 10:22:50|19412.78|19292.78|19411.29|19291.29|19412.78|19292.78|19411.15|19291.15|10
1639390980000|2021-12-13 10:23:00|19411.22|19291.22|19410.45|19290.45|19411.22|19291.22|19409.63|19289.63|10
1639390990000|2021-12-13 10:23:10|19410.7|19290.7|19411.76|19291.76|19412.17|19292.17|19410|19290|9
1639391000000|2021-12-13 10:23:20|19411.87|19291.87|19415.74|19295.74|19415.74|19295.74|19411.87|19291.87|10
1639391010000|2021-12-13 10:23:30|19416.08|19296.08|19416.03|19296.03|19416.29|19296.29|19415.61|19295.61|9
1639391020000|2021-12-13 10:23:40|19416.2|19296.2|19417.96|19297.96|19417.96|19297.96|19414.87|19294.87|10
1639391030000|2021-12-13 10:23:50|19416.81|19296.81|19416.41|19296.41|19416.87|19296.87|19416.19|19296.19|9
1639391040000|2021-12-13 10:24:00|19416.43|19296.43|19413.84|19293.84|19416.81|19296.81|19413.84|19293.84|10
1639391050000|2021-12-13 10:24:10|19413.79|19293.79|19414.59|19294.59|19414.98|19294.98|19412.98|19292.98|9
1639391060000|2021-12-13 10:24:20|19414.1|19294.1|19419.22|19299.22|19419.22|19299.22|19414.1|19294.1|10
1639391070000|2021-12-13 10:24:30|19419.76|19299.76|19425.51|19305.51|19425.81|19305.81|19419.76|19299.76|9
1639391080000|2021-12-13 10:24:40|19426.05|19306.05|19428.92|19308.92|19429.85|19309.85|19426.05|19306.05|10
1639391090000|2021-12-13 10:24:50|19428.45|19308.45|19429.48|19309.48|19429.64|19309.64|19428.45|19308.45|10
1639391100000|2021-12-13 10:25:00|19429.38|19309.38|19428.78|19308.78|19429.38|19309.38|19428.12|19308.12|10
1639391110000|2021-12-13 10:25:10|19428.81|19308.81|19427.93|19307.93|19429.38|19309.38|19427.67|19307.67|10
1639391120000|2021-12-13 10:25:20|19428.1|19308.1|19427.49|19307.49|19428.1|19308.1|19426.51|19306.51|10
1639391130000|2021-12-13 10:25:30|19427.4|19307.4|19428.41|19308.41|19428.92|19308.92|19427.4|19307.4|9
1639391140000|2021-12-13 10:25:40|19429.09|19309.09|19429.98|19309.98|19430.04|19310.04|19428.96|19308.96|9
1639391150000|2021-12-13 10:25:50|19429.49|19309.49|19429.45|19309.45|19429.5|19309.5|19428.68|19308.68|10
1639391160000|2021-12-13 10:26:00|19429.78|19309.78|19431.51|19311.51|19433.08|19313.08|19429.78|19309.78|9
1639391170000|2021-12-13 10:26:10|19431.15|19311.15|19426.89|19306.89|19431.15|19311.15|19426.89|19306.89|10
1639391180000|2021-12-13 10:26:20|19426.73|19306.73|19425.49|19305.49|19426.73|19306.73|19425.49|19305.49|9
1639391190000|2021-12-13 10:26:30|19425.15|19305.15|19423.57|19303.57|19426.15|19306.15|19423.57|19303.57|10
1639391200000|2021-12-13 10:26:40|19423.65|19303.65|19426.52|19306.52|19426.52|19306.52|19423.65|19303.65|9
1639391210000|2021-12-13 10:26:50|19426.22|19306.22|19426.21|19306.21|19426.66|19306.66|19425.56|19305.56|10
1639391220000|2021-12-13 10:27:00|19426.06|19306.06|19427.01|19307.01|19427.11|19307.11|19426.06|19306.06|7
1639391230000|2021-12-13 10:27:10|19427.18|19307.18|19429.58|19309.58|19429.59|19309.59|19427.18|19307.18|10
1639391240000|2021-12-13 10:27:20|19429.99|19309.99|19430.26|19310.26|19430.72|19310.72|19429.85|19309.85|10
1639391250000|2021-12-13 10:27:30|19429.97|19309.97|19427.49|19307.49|19429.97|19309.97|19427.49|19307.49|10
1639391260000|2021-12-13 10:27:40|19427.27|19307.27|19426.78|19306.78|19427.3|19307.3|19426.44|19306.44|10
1639391270000|2021-12-13 10:27:50|19426.64|19306.64|19427.51|19307.51|19428.35|19308.35|19426.64|19306.64|8
1639391280000|2021-12-13 10:28:00|19427.83|19307.83|19427.14|19307.14|19427.98|19307.98|19427.14|19307.14|8
1639391290000|2021-12-13 10:28:10|19427.13|19307.13|19426.28|19306.28|19427.23|19307.23|19426.28|19306.28|9
1639391300000|2021-12-13 10:28:20|19426.47|19306.47|19426.21|19306.21|19426.87|19306.87|19425.95|19305.95|8
1639391310000|2021-12-13 10:28:30|19426.54|19306.54|19427.43|19307.43|19427.43|19307.43|19425.89|19305.89|8
1639391320000|2021-12-13 10:28:40|19428.97|19308.97|19428.96|19308.96|19429.61|19309.61|19428.73|19308.73|10
1639391330000|2021-12-13 10:28:50|19428.71|19308.71|19432.7|19312.7|19432.7|19312.7|19428.71|19308.71|10
1639391340000|2021-12-13 10:29:00|19432.73|19312.73|19435.04|19315.04|19435.04|19315.04|19432.73|19312.73|10
1639391350000|2021-12-13 10:29:10|19435.13|19315.13|19435.39|19315.39|19435.96|19315.96|19435.1|19315.1|10
1639391360000|2021-12-13 10:29:20|19435.24|19315.24|19433.47|19313.47|19435.24|19315.24|19433.47|19313.47|10
1639391370000|2021-12-13 10:29:30|19433.35|19313.35|19432.31|19312.31|19433.35|19313.35|19432.18|19312.18|10
1639391380000|2021-12-13 10:29:40|19432.15|19312.15|19432.59|19312.59|19432.62|19312.62|19431.72|19311.72|8
1639391390000|2021-12-13 10:29:50|19432.76|19312.76|19433.79|19313.79|19433.79|19313.79|19432.3|19312.3|8
1639391400000|2021-12-13 10:30:00|19432.7|19312.7|19431.84|19311.84|19432.82|19312.82|19431.84|19311.84|8
1639391410000|2021-12-13 10:30:10|19430.83|19310.83|19430.88|19310.88|19431.09|19311.09|19430.26|19310.26|9
1639391420000|2021-12-13 10:30:20|19430.89|19310.89|19432.5|19312.5|19432.5|19312.5|19430.89|19310.89|10
1639391430000|2021-12-13 10:30:30|19432.81|19312.81|19436.32|19316.32|19436.32|19316.32|19432.38|19312.38|10
1639391440000|2021-12-13 10:30:40|19437.57|19317.57|19445.28|19325.28|19445.28|19325.28|19437.57|19317.57|10
1639391450000|2021-12-13 10:30:50|19444.5|19324.5|19449|19329|19449|19329|19444.5|19324.5|9
1639391460000|2021-12-13 10:31:00|19448.96|19328.96|19453.71|19333.71|19453.78|19333.78|19448.96|19328.96|10
1639391470000|2021-12-13 10:31:10|19454.02|19334.02|19457.53|19337.53|19457.53|19337.53|19454.02|19334.02|10
1639391480000|2021-12-13 10:31:20|19458.04|19338.04|19461.47|19341.47|19461.47|19341.47|19457.91|19337.91|10
1639391490000|2021-12-13 10:31:30|19461.89|19341.89|19460.39|19340.39|19461.89|19341.89|19460.39|19340.39|10
1639391500000|2021-12-13 10:31:40|19460.64|19340.64|19461|19341|19461|19341|19460.5|19340.5|10
1639391510000|2021-12-13 10:31:50|19460.85|19340.85|19463.6|19343.6|19463.6|19343.6|19460.85|19340.85|10
1639391520000|2021-12-13 10:32:00|19463.75|19343.75|19466.72|19346.72|19466.72|19346.72|19463.72|19343.72|10
1639391530000|2021-12-13 10:32:10|19466.5|19346.5|19471.56|19351.56|19471.56|19351.56|19466.5|19346.5|10
1639391540000|2021-12-13 10:32:20|19471.59|19351.59|19475.67|19355.67|19475.67|19355.67|19471.42|19351.42|10
1639391550000|2021-12-13 10:32:30|19475.51|19355.51|19477.06|19357.06|19477.06|19357.06|19474.66|19354.66|9
1639391560000|2021-12-13 10:32:40|19477.73|19357.73|19478.2|19358.2|19478.48|19358.48|19477.73|19357.73|10
1639391570000|2021-12-13 10:32:50|19478.36|19358.36|19482.06|19362.06|19482.06|19362.06|19478.36|19358.36|10
1639391580000|2021-12-13 10:33:00|19481.88|19361.88|19481.3|19361.3|19481.92|19361.92|19481.21|19361.21|10
1639391590000|2021-12-13 10:33:10|19481.46|19361.46|19480.76|19360.76|19481.55|19361.55|19480.72|19360.72|10
1639391600000|2021-12-13 10:33:20|19480.52|19360.52|19480.76|19360.76|19481.01|19361.01|19480.52|19360.52|10
1639391610000|2021-12-13 10:33:30|19480.75|19360.75|19477.63|19357.63|19480.75|19360.75|19477.63|19357.63|9
1639391620000|2021-12-13 10:33:40|19477.24|19357.24|19473.13|19353.13|19477.24|19357.24|19473.13|19353.13|10
1639391630000|2021-12-13 10:33:50|19473.12|19353.12|19470.61|19350.61|19473.12|19353.12|19470.61|19350.61|10
1639391640000|2021-12-13 10:34:00|19469.9|19349.9|19463.24|19343.24|19469.9|19349.9|19463.24|19343.24|10
1639391650000|2021-12-13 10:34:10|19462.13|19342.13|19458.13|19338.13|19462.13|19342.13|19458|19338|10
1639391660000|2021-12-13 10:34:20|19458.15|19338.15|19457.1|19337.1|19458.66|19338.66|19456.92|19336.92|8
1639391670000|2021-12-13 10:34:30|19457.13|19337.13|19454.95|19334.95|19457.13|19337.13|19454.95|19334.95|9
1639391680000|2021-12-13 10:34:40|19454.26|19334.26|19454.34|19334.34|19454.42|19334.42|19453.8|19333.8|10
1639391690000|2021-12-13 10:34:50|19454.6|19334.6|19453.94|19333.94|19454.6|19334.6|19453.94|19333.94|7
1639391700000|2021-12-13 10:35:00|19453.97|19333.97|19449.66|19329.66|19453.97|19333.97|19449.66|19329.66|10
1639391710000|2021-12-13 10:35:10|19449.64|19329.64|19448.04|19328.04|19449.64|19329.64|19447.45|19327.45|9
1639391720000|2021-12-13 10:35:20|19448.23|19328.23|19453.8|19333.8|19453.8|19333.8|19448.23|19328.23|10
1639391730000|2021-12-13 10:35:30|19453.82|19333.82|19452.52|19332.52|19453.82|19333.82|19452.17|19332.17|10
1639391740000|2021-12-13 10:35:40|19451.83|19331.83|19450.27|19330.27|19451.83|19331.83|19450.27|19330.27|9
1639391750000|2021-12-13 10:35:50|19450.24|19330.24|19448.89|19328.89|19450.24|19330.24|19448.39|19328.39|10
1639391760000|2021-12-13 10:36:00|19448.51|19328.51|19445.57|19325.57|19449.03|19329.03|19445.57|19325.57|9
1639391770000|2021-12-13 10:36:10|19443.91|19323.91|19434.65|19314.65|19443.91|19323.91|19434.65|19314.65|9
1639391780000|2021-12-13 10:36:20|19433.92|19313.92|19423.27|19303.27|19433.92|19313.92|19423.27|19303.27|10
1639391790000|2021-12-13 10:36:30|19421.41|19301.41|19423.48|19303.48|19423.48|19303.48|19419.03|19299.03|10
1639391800000|2021-12-13 10:36:40|19422.57|19302.57|19418.72|19298.72|19422.57|19302.57|19418.72|19298.72|10
1639391810000|2021-12-13 10:36:50|19420.05|19300.05|19417.89|19297.89|19423.42|19303.42|19417.89|19297.89|10
1639391820000|2021-12-13 10:37:00|19418.22|19298.22|19417.63|19297.63|19419.15|19299.15|19417.43|19297.43|10
1639391830000|2021-12-13 10:37:10|19417.77|19297.77|19415.68|19295.68|19418.79|19298.79|19415.63|19295.63|10
1639391840000|2021-12-13 10:37:20|19415.25|19295.25|19420.46|19300.46|19420.46|19300.46|19415.25|19295.25|10
1639391850000|2021-12-13 10:37:30|19421.09|19301.09|19424.14|19304.14|19424.14|19304.14|19420.96|19300.96|10
1639391860000|2021-12-13 10:37:40|19424.6|19304.6|19425.12|19305.12|19425.12|19305.12|19423.71|19303.71|9
1639391870000|2021-12-13 10:37:50|19425.18|19305.18|19425.72|19305.72|19425.95|19305.95|19424.62|19304.62|10
1639391880000|2021-12-13 10:38:00|19426.25|19306.25|19429.9|19309.9|19429.9|19309.9|19426.25|19306.25|10
1639391890000|2021-12-13 10:38:10|19430|19310|19432.83|19312.83|19432.83|19312.83|19429.94|19309.94|10
1639391900000|2021-12-13 10:38:20|19432.88|19312.88|19434.2|19314.2|19434.89|19314.89|19432.48|19312.48|10
1639391910000|2021-12-13 10:38:30|19434.43|19314.43|19435.77|19315.77|19435.77|19315.77|19433.78|19313.78|9
1639391920000|2021-12-13 10:38:40|19436.49|19316.49|19441.79|19321.79|19442.46|19322.46|19436.49|19316.49|10
1639391930000|2021-12-13 10:38:50|19442.09|19322.09|19443.99|19323.99|19443.99|19323.99|19441.27|19321.27|10
1639391940000|2021-12-13 10:39:00|19443.57|19323.57|19444.07|19324.07|19444.07|19324.07|19443.37|19323.37|10
1639391950000|2021-12-13 10:39:10|19445.52|19325.52|19447.44|19327.44|19447.78|19327.78|19445.52|19325.52|10
1639391960000|2021-12-13 10:39:20|19448.19|19328.19|19448.21|19328.21|19448.82|19328.82|19448.14|19328.14|10
1639391970000|2021-12-13 10:39:30|19449.05|19329.05|19450.53|19330.53|19450.88|19330.88|19448.81|19328.81|9
1639391980000|2021-12-13 10:39:40|19450.75|19330.75|19450.04|19330.04|19451.01|19331.01|19449.77|19329.77|9
1639391990000|2021-12-13 10:39:50|19449.86|19329.86|19454.86|19334.86|19454.86|19334.86|19449.86|19329.86|10
1639392000000|2021-12-13 10:40:00|19455.01|19335.01|19457.52|19337.52|19457.52|19337.52|19454.64|19334.64|9
1639392010000|2021-12-13 10:40:10|19457.58|19337.58|19462.23|19342.23|19462.23|19342.23|19457.58|19337.58|10
1639392020000|2021-12-13 10:40:20|19462.08|19342.08|19462.89|19342.89|19463.34|19343.34|19462.08|19342.08|10
1639392030000|2021-12-13 10:40:30|19463.67|19343.67|19461.91|19341.91|19463.87|19343.87|19461.16|19341.16|10
1639392040000|2021-12-13 10:40:40|19461.26|19341.26|19457.63|19337.63|19461.26|19341.26|19457.63|19337.63|10
1639392050000|2021-12-13 10:40:50|19457.73|19337.73|19459.83|19339.83|19459.83|19339.83|19457.56|19337.56|10
1639392060000|2021-12-13 10:41:00|19460.24|19340.24|19460.11|19340.11|19460.82|19340.82|19459.84|19339.84|8
1639392070000|2021-12-13 10:41:10|19459.92|19339.92|19459.25|19339.25|19459.92|19339.92|19459.25|19339.25|8
1639392080000|2021-12-13 10:41:20|19458.7|19338.7|19458.57|19338.57|19459.17|19339.17|19458.27|19338.27|8
1639392090000|2021-12-13 10:41:30|19458.62|19338.62|19456.57|19336.57|19458.62|19338.62|19456.24|19336.24|10
1639392100000|2021-12-13 10:41:40|19456.63|19336.63|19453.87|19333.87|19456.67|19336.67|19453.87|19333.87|9
1639392110000|2021-12-13 10:41:50|19453.42|19333.42|19452.65|19332.65|19453.49|19333.49|19452.15|19332.15|10
1639392120000|2021-12-13 10:42:00|19452.73|19332.73|19453.17|19333.17|19453.3|19333.3|19452.33|19332.33|10
1639392130000|2021-12-13 10:42:10|19455.9|19335.9|19458.08|19338.08|19458.08|19338.08|19455.9|19335.9|9
1639392140000|2021-12-13 10:42:20|19458.71|19338.71|19461.23|19341.23|19461.23|19341.23|19458.71|19338.71|9
1639392150000|2021-12-13 10:42:30|19461.55|19341.55|19462.66|19342.66|19462.66|19342.66|19461.55|19341.55|10
1639392160000|2021-12-13 10:42:40|19462.68|19342.68|19464.36|19344.36|19464.36|19344.36|19462.59|19342.59|9
1639392170000|2021-12-13 10:42:50|19464.39|19344.39|19465.97|19345.97|19465.97|19345.97|19464.39|19344.39|8
1639392180000|2021-12-13 10:43:00|19465.98|19345.98|19467.5|19347.5|19467.52|19347.52|19465.98|19345.98|7
1639392190000|2021-12-13 10:43:10|19467.7|19347.7|19466.89|19346.89|19468.56|19348.56|19466.89|19346.89|10
1639392200000|2021-12-13 10:43:20|19466.29|19346.29|19463.42|19343.42|19466.29|19346.29|19463.02|19343.02|10
1639392210000|2021-12-13 10:43:30|19463.44|19343.44|19463.18|19343.18|19463.57|19343.57|19462.94|19342.94|9
1639392220000|2021-12-13 10:43:40|19463.6|19343.6|19462.08|19342.08|19463.64|19343.64|19462.08|19342.08|8
1639392230000|2021-12-13 10:43:50|19461.95|19341.95|19459.54|19339.54|19461.95|19341.95|19459.38|19339.38|10
1639392240000|2021-12-13 10:44:00|19458.44|19338.44|19459.64|19339.64|19459.71|19339.71|19458.44|19338.44|8
1639392250000|2021-12-13 10:44:10|19460.3|19340.3|19461.34|19341.34|19461.34|19341.34|19460.3|19340.3|10
1639392260000|2021-12-13 10:44:20|19461.41|19341.41|19460.88|19340.88|19462.3|19342.3|19460.88|19340.88|9
1639392270000|2021-12-13 10:44:30|19460.98|19340.98|19460.7|19340.7|19461.35|19341.35|19460.7|19340.7|7
1639392280000|2021-12-13 10:44:40|19459.76|19339.76|19459.7|19339.7|19459.76|19339.76|19459.08|19339.08|9
1639392290000|2021-12-13 10:44:50|19459.31|19339.31|19466.28|19346.28|19466.44|19346.44|19459.16|19339.16|9
1639392300000|2021-12-13 10:45:00|19467.51|19347.51|19466.05|19346.05|19468.04|19348.04|19465.77|19345.77|10
1639392310000|2021-12-13 10:45:10|19466.27|19346.27|19465.95|19345.95|19466.27|19346.27|19465.16|19345.16|9
1639392320000|2021-12-13 10:45:20|19465.83|19345.83|19466.59|19346.59|19466.63|19346.63|19465.83|19345.83|10
1639392330000|2021-12-13 10:45:30|19466.67|19346.67|19469.71|19349.71|19469.73|19349.73|19466.67|19346.67|10
1639392340000|2021-12-13 10:45:40|19469.82|19349.82|19472.59|19352.59|19472.59|19352.59|19469.52|19349.52|10
1639392350000|2021-12-13 10:45:50|19473.57|19353.57|19477.31|19357.31|19477.35|19357.35|19473.57|19353.57|10
1639392360000|2021-12-13 10:46:00|19477.94|19357.94|19479.81|19359.81|19480.1|19360.1|19477.94|19357.94|9
1639392370000|2021-12-13 10:46:10|19480.42|19360.42|19485.19|19365.19|19485.19|19365.19|19480.42|19360.42|10
1639392380000|2021-12-13 10:46:20|19485.15|19365.15|19486.8|19366.8|19486.8|19366.8|19485.15|19365.15|10
1639392390000|2021-12-13 10:46:30|19487.4|19367.4|19487.17|19367.17|19487.4|19367.4|19486.56|19366.56|9
1639392400000|2021-12-13 10:46:40|19486.97|19366.97|19488.12|19368.12|19488.12|19368.12|19486.97|19366.97|10
1639392410000|2021-12-13 10:46:50|19488.84|19368.84|19488.63|19368.63|19488.84|19368.84|19486.94|19366.94|10
1639392420000|2021-12-13 10:47:00|19488.25|19368.25|19488.78|19368.78|19489.19|19369.19|19487.55|19367.55|8
1639392430000|2021-12-13 10:47:10|19488.84|19368.84|19488.56|19368.56|19488.84|19368.84|19488.02|19368.02|9
1639392440000|2021-12-13 10:47:20|19488.61|19368.61|19489.48|19369.48|19489.48|19369.48|19488.61|19368.61|9
1639392450000|2021-12-13 10:47:30|19489.9|19369.9|19493.7|19373.7|19493.7|19373.7|19489.9|19369.9|10
1639392460000|2021-12-13 10:47:40|19493.32|19373.32|19494.58|19374.58|19494.74|19374.74|19493.17|19373.17|10
1639392470000|2021-12-13 10:47:50|19494.64|19374.64|19499.93|19379.93|19499.93|19379.93|19494.38|19374.38|9
1639392480000|2021-12-13 10:48:00|19500.04|19380.04|19502.62|19382.62|19502.62|19382.62|19500.04|19380.04|10
1639392490000|2021-12-13 10:48:10|19503.92|19383.92|19505.57|19385.57|19505.57|19385.57|19503.39|19383.39|10
1639392500000|2021-12-13 10:48:20|19505.72|19385.72|19504.8|19384.8|19505.79|19385.79|19504.8|19384.8|9
1639392510000|2021-12-13 10:48:30|19505.08|19385.08|19508.76|19388.76|19508.76|19388.76|19504.85|19384.85|10
1639392520000|2021-12-13 10:48:40|19508.39|19388.39|19507.24|19387.24|19508.55|19388.55|19507.24|19387.24|10
1639392530000|2021-12-13 10:48:50|19507.31|19387.31|19504.08|19384.08|19507.31|19387.31|19504.08|19384.08|10
1639392540000|2021-12-13 10:49:00|19504.75|19384.75|19503.52|19383.52|19504.75|19384.75|19503.52|19383.52|9
1639392550000|2021-12-13 10:49:10|19502.23|19382.23|19499.81|19379.81|19502.23|19382.23|19499.81|19379.81|9
1639392560000|2021-12-13 10:49:20|19500.99|19380.99|19500.29|19380.29|19501.15|19381.15|19500.29|19380.29|9
1639392570000|2021-12-13 10:49:30|19500.28|19380.28|19496.62|19376.62|19500.28|19380.28|19496.62|19376.62|8
1639392580000|2021-12-13 10:49:40|19495.57|19375.57|19493.5|19373.5|19495.57|19375.57|19492.63|19372.63|9
1639392590000|2021-12-13 10:49:50|19493.42|19373.42|19488.59|19368.59|19493.61|19373.61|19488.59|19368.59|10
1639392600000|2021-12-13 10:50:00|19487.76|19367.76|19486.08|19366.08|19487.76|19367.76|19485.77|19365.77|10
1639392610000|2021-12-13 10:50:10|19485.29|19365.29|19486.2|19366.2|19487.13|19367.13|19485.29|19365.29|10
1639392620000|2021-12-13 10:50:20|19485.85|19365.85|19484.38|19364.38|19485.85|19365.85|19484.38|19364.38|9
1639392630000|2021-12-13 10:50:30|19484.33|19364.33|19483.19|19363.19|19484.33|19364.33|19483.07|19363.07|9
1639392640000|2021-12-13 10:50:40|19483.22|19363.22|19479.35|19359.35|19483.22|19363.22|19479.35|19359.35|9
1639392650000|2021-12-13 10:50:50|19479.33|19359.33|19479.98|19359.98|19479.98|19359.98|19478.84|19358.84|10
1639392660000|2021-12-13 10:51:00|19480.08|19360.08|19480.21|19360.21|19480.71|19360.71|19479.43|19359.43|10
1639392670000|2021-12-13 10:51:10|19480.2|19360.2|19479.35|19359.35|19481|19361|19479.18|19359.18|9
1639392680000|2021-12-13 10:51:20|19479.26|19359.26|19478.91|19358.91|19479.83|19359.83|19478.85|19358.85|10
1639392690000|2021-12-13 10:51:30|19479.51|19359.51|19479.9|19359.9|19480.07|19360.07|19479.51|19359.51|8
1639392700000|2021-12-13 10:51:40|19479.75|19359.75|19478.56|19358.56|19480.01|19360.01|19478.56|19358.56|10
1639392710000|2021-12-13 10:51:50|19477.91|19357.91|19477.53|19357.53|19478.4|19358.4|19477.53|19357.53|9
1639392720000|2021-12-13 10:52:00|19477.44|19357.44|19477.9|19357.9|19477.93|19357.93|19476.93|19356.93|8
1639392730000|2021-12-13 10:52:10|19477.21|19357.21|19475.96|19355.96|19477.21|19357.21|19475.96|19355.96|9
1639392740000|2021-12-13 10:52:20|19475.66|19355.66|19473.74|19353.74|19475.66|19355.66|19473.64|19353.64|9
1639392750000|2021-12-13 10:52:30|19473.1|19353.1|19472.61|19352.61|19473.1|19353.1|19471.87|19351.87|10
1639392760000|2021-12-13 10:52:40|19472.41|19352.41|19467.3|19347.3|19472.41|19352.41|19467.3|19347.3|10
1639392770000|2021-12-13 10:52:50|19467.52|19347.52|19465.93|19345.93|19467.96|19347.96|19465.93|19345.93|10
1639392780000|2021-12-13 10:53:00|19465.79|19345.79|19467.08|19347.08|19467.19|19347.19|19465.5|19345.5|10
1639392790000|2021-12-13 10:53:10|19466.53|19346.53|19462.97|19342.97|19466.53|19346.53|19462.97|19342.97|10
1639392800000|2021-12-13 10:53:20|19461.15|19341.15|19459.13|19339.13|19461.41|19341.41|19459.13|19339.13|10
1639392810000|2021-12-13 10:53:30|19458.65|19338.65|19453.87|19333.87|19458.65|19338.65|19452.99|19332.99|10
1639392820000|2021-12-13 10:53:40|19453.91|19333.91|19453.48|19333.48|19454.17|19334.17|19453.41|19333.41|10
1639392830000|2021-12-13 10:53:50|19453.93|19333.93|19453.96|19333.96|19454.72|19334.72|19453.27|19333.27|8
1639392840000|2021-12-13 10:54:00|19454.91|19334.91|19456.54|19336.54|19456.54|19336.54|19454.55|19334.55|8
1639392850000|2021-12-13 10:54:10|19456.25|19336.25|19458.95|19338.95|19459.3|19339.3|19456.25|19336.25|10
1639392860000|2021-12-13 10:54:20|19458.3|19338.3|19457.56|19337.56|19458.42|19338.42|19457.41|19337.41|9
1639392870000|2021-12-13 10:54:30|19457.39|19337.39|19458.53|19338.53|19458.64|19338.64|19457.39|19337.39|10
1639392880000|2021-12-13 10:54:40|19458.59|19338.59|19460.28|19340.28|19460.28|19340.28|19458.55|19338.55|9
1639392890000|2021-12-13 10:54:50|19461.34|19341.34|19463.87|19343.87|19463.87|19343.87|19461.34|19341.34|10
1639392900000|2021-12-13 10:55:00|19463.95|19343.95|19464.9|19344.9|19464.9|19344.9|19463.95|19343.95|8
1639392910000|2021-12-13 10:55:10|19465.02|19345.02|19465.66|19345.66|19465.97|19345.97|19465.02|19345.02|10
1639392920000|2021-12-13 10:55:20|19465.72|19345.72|19467.35|19347.35|19467.35|19347.35|19465.72|19345.72|9
1639392930000|2021-12-13 10:55:30|19467.11|19347.11|19468.57|19348.57|19468.57|19348.57|19466.23|19346.23|10
1639392940000|2021-12-13 10:55:40|19468.6|19348.6|19476.15|19356.15|19476.15|19356.15|19468.6|19348.6|10
1639392950000|2021-12-13 10:55:50|19476.23|19356.23|19479.96|19359.96|19479.96|19359.96|19476.19|19356.19|10
1639392960000|2021-12-13 10:56:00|19481.25|19361.25|19481.77|19361.77|19482.58|19362.58|19481.25|19361.25|10
1639392970000|2021-12-13 10:56:10|19482.86|19362.86|19481.19|19361.19|19482.86|19362.86|19481.19|19361.19|10
1639392980000|2021-12-13 10:56:20|19481.31|19361.31|19479.8|19359.8|19481.31|19361.31|19479.8|19359.8|9
1639392990000|2021-12-13 10:56:30|19479.04|19359.04|19475.31|19355.31|19479.04|19359.04|19475.31|19355.31|9
1639393000000|2021-12-13 10:56:40|19475.28|19355.28|19479.18|19359.18|19479.18|19359.18|19475.28|19355.28|10
1639393010000|2021-12-13 10:56:50|19479.55|19359.55|19480.54|19360.54|19480.54|19360.54|19478.87|19358.87|10
1639393020000|2021-12-13 10:57:00|19480.47|19360.47|19481.61|19361.61|19481.87|19361.87|19480.47|19360.47|9
1639393030000|2021-12-13 10:57:10|19481.72|19361.72|19480.25|19360.25|19481.9|19361.9|19480.22|19360.22|10
1639393040000|2021-12-13 10:57:20|19479.67|19359.67|19477.42|19357.42|19479.83|19359.83|19477.29|19357.29|9
1639393050000|2021-12-13 10:57:30|19476.5|19356.5|19471.23|19351.23|19476.5|19356.5|19471.23|19351.23|9
1639393060000|2021-12-13 10:57:40|19470.85|19350.85|19471.99|19351.99|19472.22|19352.22|19470.85|19350.85|10
1639393070000|2021-12-13 10:57:50|19471.59|19351.59|19469.12|19349.12|19471.65|19351.65|19468.92|19348.92|10
1639393080000|2021-12-13 10:58:00|19469.47|19349.47|19469.4|19349.4|19469.55|19349.55|19468.92|19348.92|10
1639393090000|2021-12-13 10:58:10|19469.65|19349.65|19468.82|19348.82|19470.13|19350.13|19468.82|19348.82|10
1639393100000|2021-12-13 10:58:20|19468.7|19348.7|19466.23|19346.23|19468.84|19348.84|19466.23|19346.23|9
1639393110000|2021-12-13 10:58:30|19465.97|19345.97|19464.44|19344.44|19465.97|19345.97|19464.44|19344.44|8
1639393120000|2021-12-13 10:58:40|19464.52|19344.52|19464.27|19344.27|19464.62|19344.62|19464.05|19344.05|10
1639393130000|2021-12-13 10:58:50|19463.83|19343.83|19466.07|19346.07|19466.24|19346.24|19463.83|19343.83|10
1639393140000|2021-12-13 10:59:00|19466.98|19346.98|19469.79|19349.79|19469.79|19349.79|19466.98|19346.98|10
1639393150000|2021-12-13 10:59:10|19469.8|19349.8|19470.35|19350.35|19470.35|19350.35|19469.8|19349.8|8
1639393160000|2021-12-13 10:59:20|19470.37|19350.37|19472.37|19352.37|19472.37|19352.37|19470.37|19350.37|10
1639393170000|2021-12-13 10:59:30|19472.49|19352.49|19475.54|19355.54|19475.68|19355.68|19472.49|19352.49|9
1639393180000|2021-12-13 10:59:40|19475.8|19355.8|19478.02|19358.02|19478.28|19358.28|19475.48|19355.48|9
1639393190000|2021-12-13 10:59:50|19478.94|19358.94|19478.78|19358.78|19478.94|19358.94|19478.34|19358.34|7
1639393200000|2021-12-13 11:00:00|19478.89|19358.89|19475.18|19355.18|19478.89|19358.89|19475.18|19355.18|10
1639393210000|2021-12-13 11:00:10|19474.85|19354.85|19472.15|19352.15|19474.85|19354.85|19472.15|19352.15|10
1639393220000|2021-12-13 11:00:20|19471.05|19351.05|19469.01|19349.01|19471.05|19351.05|19469.01|19349.01|8
1639393230000|2021-12-13 11:00:30|19468.59|19348.59|19468.72|19348.72|19469.43|19349.43|19468.58|19348.58|10
1639393240000|2021-12-13 11:00:40|19469.07|19349.07|19466.59|19346.59|19469.48|19349.48|19466.59|19346.59|10
1639393250000|2021-12-13 11:00:50|19465.92|19345.92|19458.13|19338.13|19465.92|19345.92|19456.95|19336.95|10
1639393260000|2021-12-13 11:01:00|19458.02|19338.02|19456.68|19336.68|19458.02|19338.02|19456.68|19336.68|10
1639393270000|2021-12-13 11:01:10|19455.06|19335.06|19453.67|19333.67|19455.06|19335.06|19453.67|19333.67|9
1639393280000|2021-12-13 11:01:20|19453.69|19333.69|19452.6|19332.6|19453.81|19333.81|19452.6|19332.6|9
1639393290000|2021-12-13 11:01:30|19452.3|19332.3|19448.91|19328.91|19452.3|19332.3|19448.91|19328.91|10
1639393300000|2021-12-13 11:01:40|19448.31|19328.31|19447.92|19327.92|19448.31|19328.31|19447.29|19327.29|10
1639393310000|2021-12-13 11:01:50|19447.82|19327.82|19448.71|19328.71|19449.64|19329.64|19447.82|19327.82|10
1639393320000|2021-12-13 11:02:00|19449.31|19329.31|19447.58|19327.58|19449.31|19329.31|19447.58|19327.58|10
1639393330000|2021-12-13 11:02:10|19447.64|19327.64|19447.81|19327.81|19448.4|19328.4|19447.11|19327.11|10
1639393340000|2021-12-13 11:02:20|19448.46|19328.46|19448.72|19328.72|19448.72|19328.72|19447.55|19327.55|10
1639393350000|2021-12-13 11:02:30|19448.9|19328.9|19447.78|19327.78|19449.22|19329.22|19447.78|19327.78|7
1639393360000|2021-12-13 11:02:40|19448.18|19328.18|19447.71|19327.71|19448.22|19328.22|19447.29|19327.29|10
1639393370000|2021-12-13 11:02:50|19448.41|19328.41|19450.69|19330.69|19451.86|19331.86|19448.41|19328.41|9
1639393380000|2021-12-13 11:03:00|19450.58|19330.58|19451.61|19331.61|19451.61|19331.61|19449.98|19329.98|9
1639393390000|2021-12-13 11:03:10|19452.63|19332.63|19457.74|19337.74|19457.74|19337.74|19452.63|19332.63|9
1639393400000|2021-12-13 11:03:20|19458.12|19338.12|19460.47|19340.47|19460.47|19340.47|19458.12|19338.12|10
1639393410000|2021-12-13 11:03:30|19460.36|19340.36|19460.26|19340.26|19460.87|19340.87|19460.2|19340.2|10
1639393420000|2021-12-13 11:03:40|19460.49|19340.49|19462.41|19342.41|19462.41|19342.41|19460.39|19340.39|10
1639393430000|2021-12-13 11:03:50|19462.67|19342.67|19464.87|19344.87|19465.17|19345.17|19462.67|19342.67|10
1639393440000|2021-12-13 11:04:00|19464.96|19344.96|19468.25|19348.25|19468.25|19348.25|19464.96|19344.96|10
1639393450000|2021-12-13 11:04:10|19468.81|19348.81|19470.23|19350.23|19470.52|19350.52|19468.81|19348.81|10
1639393460000|2021-12-13 11:04:20|19470.62|19350.62|19473.78|19353.78|19473.78|19353.78|19470.62|19350.62|9
1639393470000|2021-12-13 11:04:30|19475.15|19355.15|19478.88|19358.88|19478.88|19358.88|19475.15|19355.15|10
1639393480000|2021-12-13 11:04:40|19478.51|19358.51|19479.32|19359.32|19479.74|19359.74|19478.01|19358.01|10
1639393490000|2021-12-13 11:04:50|19479.69|19359.69|19478.53|19358.53|19480.06|19360.06|19478.5|19358.5|10
1639393500000|2021-12-13 11:05:00|19477.45|19357.45|19479.15|19359.15|19479.15|19359.15|19477.45|19357.45|10
1639393510000|2021-12-13 11:05:10|19479.24|19359.24|19482.07|19362.07|19482.57|19362.57|19478.91|19358.91|9
1639393520000|2021-12-13 11:05:20|19482.38|19362.38|19484.44|19364.44|19484.7|19364.7|19482.38|19362.38|10
1639393530000|2021-12-13 11:05:30|19484.81|19364.81|19481.07|19361.07|19484.81|19364.81|19481.07|19361.07|10
1639393540000|2021-12-13 11:05:40|19480.96|19360.96|19479.16|19359.16|19480.96|19360.96|19479.06|19359.06|8
1639393550000|2021-12-13 11:05:50|19478.81|19358.81|19478.82|19358.82|19478.88|19358.88|19478.46|19358.46|9
1639393560000|2021-12-13 11:06:00|19478.44|19358.44|19474.47|19354.47|19478.44|19358.44|19474.33|19354.33|9
1639393570000|2021-12-13 11:06:10|19474.91|19354.91|19474.89|19354.89|19476.04|19356.04|19474.51|19354.51|10
1639393580000|2021-12-13 11:06:20|19475.24|19355.24|19474.04|19354.04|19475.24|19355.24|19474.03|19354.03|10
1639393590000|2021-12-13 11:06:30|19473.67|19353.67|19473.63|19353.63|19473.99|19353.99|19473.08|19353.08|9
1639393600000|2021-12-13 11:06:40|19473.83|19353.83|19475.23|19355.23|19475.23|19355.23|19473.83|19353.83|8
1639393610000|2021-12-13 11:06:50|19475.4|19355.4|19477.99|19357.99|19477.99|19357.99|19475.4|19355.4|10
1639393620000|2021-12-13 11:07:00|19477.24|19357.24|19476.11|19356.11|19477.56|19357.56|19476.11|19356.11|9
1639393630000|2021-12-13 11:07:10|19476.48|19356.48|19478.83|19358.83|19478.83|19358.83|19476.48|19356.48|10
1639393640000|2021-12-13 11:07:20|19479.14|19359.14|19482.15|19362.15|19482.33|19362.33|19479.14|19359.14|10
1639393650000|2021-12-13 11:07:30|19481.56|19361.56|19480.98|19360.98|19481.56|19361.56|19480.75|19360.75|9
1639393660000|2021-12-13 11:07:40|19480.77|19360.77|19483.06|19363.06|19483.06|19363.06|19480.37|19360.37|10
1639393670000|2021-12-13 11:07:50|19482.99|19362.99|19484.17|19364.17|19484.17|19364.17|19482.81|19362.81|10
1639393680000|2021-12-13 11:08:00|19484.09|19364.09|19487.09|19367.09|19487.09|19367.09|19484.09|19364.09|9
1639393690000|2021-12-13 11:08:10|19487.31|19367.31|19488.3|19368.3|19488.3|19368.3|19486.99|19366.99|9
1639393700000|2021-12-13 11:08:20|19487.62|19367.62|19488.83|19368.83|19488.83|19368.83|19487.44|19367.44|10
1639393710000|2021-12-13 11:08:30|19488.93|19368.93|19491.56|19371.56|19491.56|19371.56|19488.93|19368.93|10
1639393720000|2021-12-13 11:08:40|19491.45|19371.45|19493.34|19373.34|19493.41|19373.41|19491.45|19371.45|9
1639393730000|2021-12-13 11:08:50|19493.22|19373.22|19496.49|19376.49|19496.49|19376.49|19493.22|19373.22|10
1639393740000|2021-12-13 11:09:00|19497.37|19377.37|19499.21|19379.21|19499.29|19379.29|19497.37|19377.37|10
1639393750000|2021-12-13 11:09:10|19499.96|19379.96|19504.34|19384.34|19504.34|19384.34|19499.73|19379.73|10
1639393760000|2021-12-13 11:09:20|19503.9|19383.9|19505.06|19385.06|19505.06|19385.06|19503.74|19383.74|10
1639393770000|2021-12-13 11:09:30|19505.09|19385.09|19510.67|19390.67|19510.67|19390.67|19504.54|19384.54|10
1639393780000|2021-12-13 11:09:40|19510.52|19390.52|19511.85|19391.85|19511.86|19391.86|19510.52|19390.52|10
1639393790000|2021-12-13 11:09:50|19512.26|19392.26|19512.24|19392.24|19512.31|19392.31|19511.95|19391.95|10
1639393800000|2021-12-13 11:10:00|19512.22|19392.22|19513.21|19393.21|19513.21|19393.21|19512.22|19392.22|10
1639393810000|2021-12-13 11:10:10|19513.1|19393.1|19514.2|19394.2|19514.79|19394.79|19513.09|19393.09|10
1639393820000|2021-12-13 11:10:20|19514.6|19394.6|19512.54|19392.54|19514.61|19394.61|19512.54|19392.54|10
1639393830000|2021-12-13 11:10:30|19512.08|19392.08|19510.79|19390.79|19512.08|19392.08|19510.64|19390.64|10
1639393840000|2021-12-13 11:10:40|19510.8|19390.8|19509.2|19389.2|19511|19391|19509.2|19389.2|9
1639393850000|2021-12-13 11:10:50|19509.05|19389.05|19510.18|19390.18|19510.18|19390.18|19508.87|19388.87|9
1639393860000|2021-12-13 11:11:00|19510.44|19390.44|19510.1|19390.1|19510.44|19390.44|19509.96|19389.96|7
1639393870000|2021-12-13 11:11:10|19510.2|19390.2|19509.61|19389.61|19510.2|19390.2|19508.65|19388.65|10
1639393880000|2021-12-13 11:11:20|19509.73|19389.73|19508.89|19388.89|19510.01|19390.01|19508.89|19388.89|9
1639393890000|2021-12-13 11:11:30|19508.85|19388.85|19508.63|19388.63|19508.88|19388.88|19508.55|19388.55|7
1639393900000|2021-12-13 11:11:40|19508.18|19388.18|19509.68|19389.68|19509.92|19389.92|19508.18|19388.18|8
1639393910000|2021-12-13 11:11:50|19509.88|19389.88|19511.5|19391.5|19511.81|19391.81|19509.88|19389.88|9
1639393920000|2021-12-13 11:12:00|19511.43|19391.43|19509.4|19389.4|19512.11|19392.11|19509.4|19389.4|9
1639393930000|2021-12-13 11:12:10|19508.72|19388.72|19507.96|19387.96|19509.12|19389.12|19507.96|19387.96|10
1639393940000|2021-12-13 11:12:20|19508.05|19388.05|19506.81|19386.81|19508.05|19388.05|19506.42|19386.42|10
1639393950000|2021-12-13 11:12:30|19506.37|19386.37|19502.9|19382.9|19506.53|19386.53|19502.9|19382.9|9
1639393960000|2021-12-13 11:12:40|19502.22|19382.22|19500.39|19380.39|19502.22|19382.22|19500.21|19380.21|10
1639393970000|2021-12-13 11:12:50|19500.3|19380.3|19498.48|19378.48|19500.3|19380.3|19498.2|19378.2|9
1639393980000|2021-12-13 11:13:00|19498.06|19378.06|19498.52|19378.52|19498.52|19378.52|19497.91|19377.91|9
1639393990000|2021-12-13 11:13:10|19497.49|19377.49|19497.14|19377.14|19497.49|19377.49|19496.98|19376.98|9
1639394000000|2021-12-13 11:13:20|19497.1|19377.1|19497.75|19377.75|19498.13|19378.13|19497.1|19377.1|9
1639394010000|2021-12-13 11:13:30|19497.41|19377.41|19498.38|19378.38|19498.38|19378.38|19497.14|19377.14|9
1639394020000|2021-12-13 11:13:40|19498.73|19378.73|19499.81|19379.81|19499.81|19379.81|19498.73|19378.73|10
1639394030000|2021-12-13 11:13:50|19499.93|19379.93|19503.72|19383.72|19503.72|19383.72|19499.93|19379.93|10
1639394040000|2021-12-13 11:14:00|19504.06|19384.06|19504.35|19384.35|19505.56|19385.56|19504.06|19384.06|10
1639394050000|2021-12-13 11:14:10|19505.69|19385.69|19507.39|19387.39|19507.39|19387.39|19504.44|19384.44|9
1639394060000|2021-12-13 11:14:20|19508.05|19388.05|19506.29|19386.29|19508.34|19388.34|19505.21|19385.21|10
1639394070000|2021-12-13 11:14:30|19506.51|19386.51|19504.99|19384.99|19506.51|19386.51|19504.99|19384.99|10
1639394080000|2021-12-13 11:14:40|19505.23|19385.23|19504.96|19384.96|19505.73|19385.73|19504.96|19384.96|10
1639394090000|2021-12-13 11:14:50|19504.91|19384.91|19504.19|19384.19|19504.91|19384.91|19503.6|19383.6|9
1639394100000|2021-12-13 11:15:00|19504.11|19384.11|19507.96|19387.96|19507.96|19387.96|19503.73|19383.73|9
1639394110000|2021-12-13 11:15:10|19508.16|19388.16|19508.08|19388.08|19508.16|19388.16|19507.78|19387.78|8
1639394120000|2021-12-13 11:15:20|19508.01|19388.01|19508.27|19388.27|19508.9|19388.9|19507.9|19387.9|10
1639394130000|2021-12-13 11:15:30|19508.43|19388.43|19509.09|19389.09|19509.09|19389.09|19508.43|19388.43|8
1639394140000|2021-12-13 11:15:40|19509.07|19389.07|19511.53|19391.53|19511.58|19391.58|19508.69|19388.69|9
1639394150000|2021-12-13 11:15:50|19511.32|19391.32|19511.2|19391.2|19512.51|19392.51|19511.2|19391.2|9
1639394160000|2021-12-13 11:16:00|19511.71|19391.71|19512.46|19392.46|19513.7|19393.7|19511.59|19391.59|9
1639394170000|2021-12-13 11:16:10|19511.94|19391.94|19504.04|19384.04|19511.94|19391.94|19504.04|19384.04|10
1639394180000|2021-12-13 11:16:20|19503.62|19383.62|19496.94|19376.94|19503.62|19383.62|19496.94|19376.94|10
1639394190000|2021-12-13 11:16:30|19497.78|19377.78|19500.83|19380.83|19500.83|19380.83|19497.71|19377.71|10
1639394200000|2021-12-13 11:16:40|19502.06|19382.06|19501.97|19381.97|19503.18|19383.18|19501.71|19381.71|10
1639394210000|2021-12-13 11:16:50|19501.98|19381.98|19502.45|19382.45|19502.5|19382.5|19501.32|19381.32|10
1639394220000|2021-12-13 11:17:00|19502.35|19382.35|19501.87|19381.87|19502.35|19382.35|19501.71|19381.71|8
1639394230000|2021-12-13 11:17:10|19501.74|19381.74|19501.82|19381.82|19502.65|19382.65|19500.96|19380.96|10
1639394240000|2021-12-13 11:17:20|19502.18|19382.18|19504.81|19384.81|19505.03|19385.03|19502.18|19382.18|10
1639394250000|2021-12-13 11:17:30|19504.99|19384.99|19505.48|19385.48|19505.57|19385.57|19504.81|19384.81|10
1639394260000|2021-12-13 11:17:40|19505.57|19385.57|19507.1|19387.1|19507.1|19387.1|19505.57|19385.57|9
1639394270000|2021-12-13 11:17:50|19507.25|19387.25|19509.09|19389.09|19509.09|19389.09|19507.24|19387.24|7
1639394280000|2021-12-13 11:18:00|19509.14|19389.14|19511.63|19391.63|19511.63|19391.63|19508.94|19388.94|10
1639394290000|2021-12-13 11:18:10|19512.01|19392.01|19511.87|19391.87|19512.31|19392.31|19511.4|19391.4|9
1639394300000|2021-12-13 11:18:20|19511.64|19391.64|19511.98|19391.98|19511.98|19391.98|19510.77|19390.77|9
1639394310000|2021-12-13 11:18:30|19512.16|19392.16|19512.13|19392.13|19512.37|19392.37|19511.35|19391.35|10
1639394320000|2021-12-13 11:18:40|19512.02|19392.02|19513.49|19393.49|19513.49|19393.49|19511.42|19391.42|9
1639394330000|2021-12-13 11:18:50|19513.2|19393.2|19513.9|19393.9|19513.9|19393.9|19513.1|19393.1|9
1639394340000|2021-12-13 11:19:00|19514.88|19394.88|19515.82|19395.82|19515.82|19395.82|19514.88|19394.88|7
1639394350000|2021-12-13 11:19:10|19515.63|19395.63|19516.06|19396.06|19516.07|19396.07|19515.62|19395.62|8
1639394360000|2021-12-13 11:19:20|19516.18|19396.18|19519.75|19399.75|19520.05|19400.05|19516.14|19396.14|10
1639394370000|2021-12-13 11:19:30|19520.46|19400.46|19524.9|19404.9|19524.9|19404.9|19520.46|19400.46|10
1639394380000|2021-12-13 11:19:40|19524.62|19404.62|19522.06|19402.06|19524.62|19404.62|19522.06|19402.06|10
1639394390000|2021-12-13 11:19:50|19521.22|19401.22|19524.04|19404.04|19524.04|19404.04|19520.59|19400.59|10
1639394400000|2021-12-13 11:20:00|19523.38|19403.38|19527.65|19407.65|19527.65|19407.65|19523.38|19403.38|10
1639394410000|2021-12-13 11:20:10|19528.1|19408.1|19528.08|19408.08|19528.74|19408.74|19527.81|19407.81|9
1639394420000|2021-12-13 11:20:20|19528.49|19408.49|19528.38|19408.38|19528.86|19408.86|19527.77|19407.77|9
1639394430000|2021-12-13 11:20:30|19528.02|19408.02|19526.29|19406.29|19528.02|19408.02|19526.29|19406.29|10
1639394440000|2021-12-13 11:20:40|19525.22|19405.22|19526.55|19406.55|19526.55|19406.55|19525.22|19405.22|9
1639394450000|2021-12-13 11:20:50|19526.72|19406.72|19529.94|19409.94|19529.94|19409.94|19526.54|19406.54|9
1639394460000|2021-12-13 11:21:00|19529.57|19409.57|19533.66|19413.66|19533.66|19413.66|19529.57|19409.57|10
1639394470000|2021-12-13 11:21:10|19534.33|19414.33|19533.19|19413.19|19534.99|19414.99|19533.19|19413.19|10
1639394480000|2021-12-13 11:21:20|19532.75|19412.75|19534.22|19414.22|19534.23|19414.23|19532.75|19412.75|10
1639394490000|2021-12-13 11:21:30|19534.36|19414.36|19534.41|19414.41|19534.49|19414.49|19533.5|19413.5|9
1639394500000|2021-12-13 11:21:40|19533.85|19413.85|19534.28|19414.28|19534.52|19414.52|19533.85|19413.85|10
1639394510000|2021-12-13 11:21:50|19535.05|19415.05|19536.11|19416.11|19536.11|19416.11|19535.05|19415.05|10
1639394520000|2021-12-13 11:22:00|19535.88|19415.88|19537.13|19417.13|19537.16|19417.16|19535.88|19415.88|10
1639394530000|2021-12-13 11:22:10|19537.37|19417.37|19537.41|19417.41|19537.41|19417.41|19536.71|19416.71|8
1639394540000|2021-12-13 11:22:20|19537.48|19417.48|19537.98|19417.98|19537.98|19417.98|19537.45|19417.45|9
1639394550000|2021-12-13 11:22:30|19537.97|19417.97|19538.35|19418.35|19538.35|19418.35|19537.81|19417.81|7
1639394560000|2021-12-13 11:22:40|19538.6|19418.6|19537.36|19417.36|19538.6|19418.6|19537.36|19417.36|10
1639394570000|2021-12-13 11:22:50|19537.06|19417.06|19533.77|19413.77|19537.06|19417.06|19533.77|19413.77|9
1639394580000|2021-12-13 11:23:00|19533.37|19413.37|19530.58|19410.58|19533.37|19413.37|19530.58|19410.58|10
1639394590000|2021-12-13 11:23:10|19529.88|19409.88|19528.39|19408.39|19530.23|19410.23|19528.06|19408.06|9
1639394600000|2021-12-13 11:23:20|19528.2|19408.2|19528|19408|19528.6|19408.6|19527.9|19407.9|9
1639394610000|2021-12-13 11:23:30|19528.68|19408.68|19528.25|19408.25|19528.68|19408.68|19527.9|19407.9|8
1639394620000|2021-12-13 11:23:40|19528.32|19408.32|19527.91|19407.91|19529.55|19409.55|19527.57|19407.57|10
1639394630000|2021-12-13 11:23:50|19528.18|19408.18|19527.77|19407.77|19528.41|19408.41|19527.67|19407.67|10
1639394640000|2021-12-13 11:24:00|19527.84|19407.84|19528.77|19408.77|19528.77|19408.77|19527.55|19407.55|9
1639394650000|2021-12-13 11:24:10|19529.36|19409.36|19533.42|19413.42|19533.42|19413.42|19529.36|19409.36|8
1639394660000|2021-12-13 11:24:20|19533.66|19413.66|19535.08|19415.08|19535.08|19415.08|19533.38|19413.38|10
1639394670000|2021-12-13 11:24:30|19535.4|19415.4|19534.57|19414.57|19535.68|19415.68|19534.57|19414.57|9
1639394680000|2021-12-13 11:24:40|19534.07|19414.07|19533.59|19413.59|19534.41|19414.41|19533.53|19413.53|10
1639394690000|2021-12-13 11:24:50|19533.78|19413.78|19533.41|19413.41|19534.96|19414.96|19533.09|19413.09|10
1639394700000|2021-12-13 11:25:00|19533.79|19413.79|19532.58|19412.58|19533.87|19413.87|19532.58|19412.58|10
1639394710000|2021-12-13 11:25:10|19532.51|19412.51|19526.59|19406.59|19532.51|19412.51|19526.59|19406.59|10
1639394720000|2021-12-13 11:25:20|19526.32|19406.32|19523.34|19403.34|19526.32|19406.32|19523.34|19403.34|8
1639394730000|2021-12-13 11:25:30|19523.56|19403.56|19522.78|19402.78|19523.96|19403.96|19522.78|19402.78|10
1639394740000|2021-12-13 11:25:40|19522.71|19402.71|19520.17|19400.17|19522.71|19402.71|19520.17|19400.17|10
1639394750000|2021-12-13 11:25:50|19520.14|19400.14|19520.13|19400.13|19520.14|19400.14|19519.2|19399.2|10
1639394760000|2021-12-13 11:26:00|19520.58|19400.58|19520.65|19400.65|19520.65|19400.65|19520.02|19400.02|9
1639394770000|2021-12-13 11:26:10|19520.49|19400.49|19519.03|19399.03|19520.49|19400.49|19517.52|19397.52|9
1639394780000|2021-12-13 11:26:20|19519.24|19399.24|19518.24|19398.24|19519.24|19399.24|19517.7|19397.7|9
1639394790000|2021-12-13 11:26:30|19517.63|19397.63|19516.93|19396.93|19517.92|19397.92|19516.93|19396.93|9
1639394800000|2021-12-13 11:26:40|19517.42|19397.42|19517.18|19397.18|19517.59|19397.59|19517.11|19397.11|10
1639394810000|2021-12-13 11:26:50|19517.96|19397.96|19515.53|19395.53|19518.04|19398.04|19515.53|19395.53|10
1639394820000|2021-12-13 11:27:00|19515.49|19395.49|19510.87|19390.87|19515.49|19395.49|19510.87|19390.87|10
1639394830000|2021-12-13 11:27:10|19509.73|19389.73|19506.64|19386.64|19509.73|19389.73|19506.64|19386.64|9
1639394840000|2021-12-13 11:27:20|19505.21|19385.21|19503.87|19383.87|19505.21|19385.21|19503.7|19383.7|8
1639394850000|2021-12-13 11:27:30|19503.75|19383.75|19501.07|19381.07|19503.75|19383.75|19500.25|19380.25|10
1639394860000|2021-12-13 11:27:40|19501.04|19381.04|19500.89|19380.89|19501.57|19381.57|19500.69|19380.69|10
1639394870000|2021-12-13 11:27:50|19500.77|19380.77|19502.25|19382.25|19502.4|19382.4|19500.77|19380.77|9
1639394880000|2021-12-13 11:28:00|19502.32|19382.32|19503.41|19383.41|19503.41|19383.41|19502.32|19382.32|9
1639394890000|2021-12-13 11:28:10|19503.34|19383.34|19503.66|19383.66|19503.66|19383.66|19503.19|19383.19|8
1639394900000|2021-12-13 11:28:20|19503.36|19383.36|19503.77|19383.77|19503.77|19383.77|19503.04|19383.04|9
1639394910000|2021-12-13 11:28:30|19503.69|19383.69|19506.73|19386.73|19506.73|19386.73|19503.69|19383.69|10
1639394920000|2021-12-13 11:28:40|19507.13|19387.13|19507.66|19387.66|19507.66|19387.66|19506.29|19386.29|10
1639394930000|2021-12-13 11:28:50|19508.22|19388.22|19508.33|19388.33|19508.97|19388.97|19507.64|19387.64|9
1639394940000|2021-12-13 11:29:00|19508.02|19388.02|19505|19385|19508.28|19388.28|19505|19385|9
1639394950000|2021-12-13 11:29:10|19504.78|19384.78|19503.01|19383.01|19504.78|19384.78|19503.01|19383.01|10
1639394960000|2021-12-13 11:29:20|19502.83|19382.83|19501.61|19381.61|19502.83|19382.83|19501.61|19381.61|8
1639394970000|2021-12-13 11:29:30|19501.18|19381.18|19497.34|19377.34|19501.18|19381.18|19497.34|19377.34|9
1639394980000|2021-12-13 11:29:40|19496.81|19376.81|19489.76|19369.76|19496.81|19376.81|19489.76|19369.76|9
1639394990000|2021-12-13 11:29:50|19489.33|19369.33|19489.39|19369.39|19489.67|19369.67|19488.98|19368.98|10
1639395000000|2021-12-13 11:30:00|19489.33|19369.33|19488.88|19368.88|19489.45|19369.45|19488.12|19368.12|10
1639395010000|2021-12-13 11:30:10|19488.78|19368.78|19490.36|19370.36|19490.36|19370.36|19488.37|19368.37|10
1639395020000|2021-12-13 11:30:20|19490.96|19370.96|19493.56|19373.56|19493.56|19373.56|19490.47|19370.47|10
1639395030000|2021-12-13 11:30:30|19493.53|19373.53|19494.5|19374.5|19494.57|19374.57|19493.53|19373.53|10
1639395040000|2021-12-13 11:30:40|19494.37|19374.37|19493.75|19373.75|19494.82|19374.82|19493.75|19373.75|9
1639395050000|2021-12-13 11:30:50|19493.59|19373.59|19495.03|19375.03|19495.5|19375.5|19493.54|19373.54|10
1639395060000|2021-12-13 11:31:00|19495.49|19375.49|19499.04|19379.04|19499.04|19379.04|19495.49|19375.49|8
1639395070000|2021-12-13 11:31:10|19499.05|19379.05|19500.62|19380.62|19500.7|19380.7|19499.05|19379.05|9
1639395080000|2021-12-13 11:31:20|19501|19381|19501.57|19381.57|19501.76|19381.76|19501|19381|9
1639395090000|2021-12-13 11:31:30|19501.67|19381.67|19500.51|19380.51|19501.67|19381.67|19499.96|19379.96|9
1639395100000|2021-12-13 11:31:40|19500.52|19380.52|19508.05|19388.05|19508.05|19388.05|19500.52|19380.52|10
1639395110000|2021-12-13 11:31:50|19508.6|19388.6|19507.99|19387.99|19508.69|19388.69|19507.45|19387.45|10
1639395120000|2021-12-13 11:32:00|19508.02|19388.02|19513.89|19393.89|19513.89|19393.89|19507.98|19387.98|10
1639395130000|2021-12-13 11:32:10|19517.74|19397.74|19525.98|19405.98|19528.07|19408.07|19517.74|19397.74|10
1639395140000|2021-12-13 11:32:20|19525.89|19405.89|19530.08|19410.08|19530.08|19410.08|19525.64|19405.64|10
1639395150000|2021-12-13 11:32:30|19529.9|19409.9|19529.98|19409.98|19530.35|19410.35|19529.35|19409.35|8
1639395160000|2021-12-13 11:32:40|19529.34|19409.34|19528.9|19408.9|19529.61|19409.61|19528.17|19408.17|10
1639395170000|2021-12-13 11:32:50|19529.29|19409.29|19529.34|19409.34|19529.35|19409.35|19529.09|19409.09|9
1639395180000|2021-12-13 11:33:00|19529.35|19409.35|19531.09|19411.09|19531.12|19411.12|19528.9|19408.9|9
1639395190000|2021-12-13 11:33:10|19530.9|19410.9|19530.63|19410.63|19531.63|19411.63|19530.62|19410.62|10
1639395200000|2021-12-13 11:33:20|19530.73|19410.73|19532.56|19412.56|19532.56|19412.56|19530.61|19410.61|9
1639395210000|2021-12-13 11:33:30|19532.44|19412.44|19531.53|19411.53|19532.54|19412.54|19531.53|19411.53|8
1639395220000|2021-12-13 11:33:40|19531.22|19411.22|19531.36|19411.36|19532|19412|19531.21|19411.21|10
1639395230000|2021-12-13 11:33:50|19531.06|19411.06|19531.37|19411.37|19531.38|19411.38|19530.43|19410.43|9
1639395240000|2021-12-13 11:34:00|19530.25|19410.25|19533.35|19413.35|19533.73|19413.73|19530.25|19410.25|10
1639395250000|2021-12-13 11:34:10|19533.76|19413.76|19533.43|19413.43|19533.76|19413.76|19532.9|19412.9|8
1639395260000|2021-12-13 11:34:20|19533.34|19413.34|19533.39|19413.39|19533.39|19413.39|19532.77|19412.77|7
1639395270000|2021-12-13 11:34:30|19533.01|19413.01|19531.95|19411.95|19533.13|19413.13|19531.7|19411.7|8
1639395280000|2021-12-13 11:34:40|19531.76|19411.76|19530.03|19410.03|19531.76|19411.76|19530.03|19410.03|7
1639395290000|2021-12-13 11:34:50|19529.86|19409.86|19531.4|19411.4|19531.4|19411.4|19529.86|19409.86|10
1639395300000|2021-12-13 11:35:00|19531.63|19411.63|19533.65|19413.65|19533.65|19413.65|19531.63|19411.63|9
1639395310000|2021-12-13 11:35:10|19533.6|19413.6|19533.01|19413.01|19534.43|19414.43|19533.01|19413.01|10
1639395320000|2021-12-13 11:35:20|19532.67|19412.67|19532.45|19412.45|19532.67|19412.67|19532.11|19412.11|9
1639395330000|2021-12-13 11:35:30|19532.42|19412.42|19532.23|19412.23|19532.75|19412.75|19532.23|19412.23|8
1639395340000|2021-12-13 11:35:40|19532.7|19412.7|19532.51|19412.51|19532.92|19412.92|19532.51|19412.51|9
1639395350000|2021-12-13 11:35:50|19531.7|19411.7|19527.74|19407.74|19531.7|19411.7|19527.53|19407.53|9
1639395360000|2021-12-13 11:36:00|19527.28|19407.28|19525.11|19405.11|19527.28|19407.28|19525.11|19405.11|10
1639395370000|2021-12-13 11:36:10|19525.13|19405.13|19526.79|19406.79|19526.79|19406.79|19524.63|19404.63|7
1639395380000|2021-12-13 11:36:20|19526.55|19406.55|19527.56|19407.56|19527.56|19407.56|19526.55|19406.55|9
1639395390000|2021-12-13 11:36:30|19528.34|19408.34|19529.37|19409.37|19529.37|19409.37|19528.34|19408.34|10
1639395400000|2021-12-13 11:36:40|19529.38|19409.38|19527.95|19407.95|19529.38|19409.38|19527.95|19407.95|9
1639395410000|2021-12-13 11:36:50|19527.87|19407.87|19528.73|19408.73|19528.76|19408.76|19527.87|19407.87|6
1639395420000|2021-12-13 11:37:00|19528.61|19408.61|19529.67|19409.67|19529.67|19409.67|19528.61|19408.61|9
1639395430000|2021-12-13 11:37:10|19530.58|19410.58|19533.14|19413.14|19533.14|19413.14|19530.58|19410.58|9
1639395440000|2021-12-13 11:37:20|19533.23|19413.23|19533.87|19413.87|19533.91|19413.91|19532.99|19412.99|8
1639395450000|2021-12-13 11:37:30|19533.97|19413.97|19535.6|19415.6|19535.6|19415.6|19533.75|19413.75|9
1639395460000|2021-12-13 11:37:40|19535.3|19415.3|19535.96|19415.96|19536.39|19416.39|19535.3|19415.3|8
1639395470000|2021-12-13 11:37:50|19535.94|19415.94|19534.96|19414.96|19535.94|19415.94|19534.96|19414.96|10
1639395480000|2021-12-13 11:38:00|19534.56|19414.56|19529.15|19409.15|19534.56|19414.56|19529.02|19409.02|10
1639395490000|2021-12-13 11:38:10|19530.26|19410.26|19531.77|19411.77|19531.93|19411.93|19530.26|19410.26|8
1639395500000|2021-12-13 11:38:20|19532.85|19412.85|19532.62|19412.62|19533.65|19413.65|19532.62|19412.62|8
1639395510000|2021-12-13 11:38:30|19532.48|19412.48|19533.89|19413.89|19533.89|19413.89|19532.48|19412.48|10
1639395520000|2021-12-13 11:38:40|19533.88|19413.88|19534.75|19414.75|19534.75|19414.75|19533.24|19413.24|10
1639395530000|2021-12-13 11:38:50|19535.25|19415.25|19535.92|19415.92|19536.47|19416.47|19535.25|19415.25|10
1639395540000|2021-12-13 11:39:00|19535.71|19415.71|19536.52|19416.52|19536.74|19416.74|19535.63|19415.63|10
1639395550000|2021-12-13 11:39:10|19537.32|19417.32|19537.66|19417.66|19537.9|19417.9|19537.3|19417.3|8
1639395560000|2021-12-13 11:39:20|19537.93|19417.93|19538.23|19418.23|19538.79|19418.79|19537.93|19417.93|8
1639395570000|2021-12-13 11:39:30|19538.69|19418.69|19538.47|19418.47|19538.69|19418.69|19537.39|19417.39|10
1639395580000|2021-12-13 11:39:40|19538.4|19418.4|19537.53|19417.53|19538.55|19418.55|19537.53|19417.53|9
1639395590000|2021-12-13 11:39:50|19537.41|19417.41|19537.2|19417.2|19537.64|19417.64|19537.2|19417.2|10
1639395600000|2021-12-13 11:40:00|19537.25|19417.25|19538.07|19418.07|19538.2|19418.2|19537.25|19417.25|10
1639395610000|2021-12-13 11:40:10|19538.12|19418.12|19541.61|19421.61|19542.21|19422.21|19538.12|19418.12|10
1639395620000|2021-12-13 11:40:20|19541.38|19421.38|19540.98|19420.98|19541.7|19421.7|19540.96|19420.96|9
1639395630000|2021-12-13 11:40:30|19541.1|19421.1|19540.6|19420.6|19541.1|19421.1|19540.6|19420.6|9
1639395640000|2021-12-13 11:40:40|19539.8|19419.8|19539.34|19419.34|19539.8|19419.8|19538.61|19418.61|10
1639395650000|2021-12-13 11:40:50|19539.02|19419.02|19537.25|19417.25|19539.02|19419.02|19537.08|19417.08|8
1639395660000|2021-12-13 11:41:00|19537.49|19417.49|19534.26|19414.26|19537.49|19417.49|19534.26|19414.26|9
1639395670000|2021-12-13 11:41:10|19533.91|19413.91|19531.87|19411.87|19533.91|19413.91|19531.82|19411.82|10
1639395680000|2021-12-13 11:41:20|19531.78|19411.78|19531.91|19411.91|19532.35|19412.35|19531.78|19411.78|10
1639395690000|2021-12-13 11:41:30|19532.13|19412.13|19532.38|19412.38|19532.56|19412.56|19531.52|19411.52|10
1639395700000|2021-12-13 11:41:40|19532.3|19412.3|19531.64|19411.64|19532.77|19412.77|19531.57|19411.57|10
1639395710000|2021-12-13 11:41:50|19531.15|19411.15|19530.22|19410.22|19531.15|19411.15|19530.17|19410.17|10
1639395720000|2021-12-13 11:42:00|19530.21|19410.21|19529.97|19409.97|19530.36|19410.36|19529.57|19409.57|7
1639395730000|2021-12-13 11:42:10|19529.91|19409.91|19529.55|19409.55|19529.97|19409.97|19529.55|19409.55|7
1639395740000|2021-12-13 11:42:20|19529.42|19409.42|19528.96|19408.96|19529.78|19409.78|19528.95|19408.95|10
1639395750000|2021-12-13 11:42:30|19528.78|19408.78|19526.8|19406.8|19528.78|19408.78|19526.66|19406.66|10
1639395760000|2021-12-13 11:42:40|19526.24|19406.24|19525.69|19405.69|19526.24|19406.24|19525.34|19405.34|10
1639395770000|2021-12-13 11:42:50|19525.43|19405.43|19522.35|19402.35|19525.43|19405.43|19522.35|19402.35|10
1639395780000|2021-12-13 11:43:00|19522.08|19402.08|19520.52|19400.52|19522.21|19402.21|19520.44|19400.44|10
1639395790000|2021-12-13 11:43:10|19520.64|19400.64|19518.55|19398.55|19520.84|19400.84|19518.55|19398.55|10
1639395800000|2021-12-13 11:43:20|19518.77|19398.77|19519.19|19399.19|19519.19|19399.19|19517.25|19397.25|9
1639395810000|2021-12-13 11:43:30|19519.23|19399.23|19518.1|19398.1|19519.63|19399.63|19517.68|19397.68|10
1639395820000|2021-12-13 11:43:40|19518.12|19398.12|19518.42|19398.42|19518.5|19398.5|19517.89|19397.89|7
1639395830000|2021-12-13 11:43:50|19518.73|19398.73|19519.59|19399.59|19519.81|19399.81|19518.73|19398.73|9
1639395840000|2021-12-13 11:44:00|19519.45|19399.45|19518.88|19398.88|19519.63|19399.63|19518.42|19398.42|9
1639395850000|2021-12-13 11:44:10|19518.8|19398.8|19521.43|19401.43|19521.43|19401.43|19518.8|19398.8|8
1639395860000|2021-12-13 11:44:20|19521.6|19401.6|19523.67|19403.67|19523.67|19403.67|19521.6|19401.6|10
1639395870000|2021-12-13 11:44:30|19524.33|19404.33|19526.35|19406.35|19526.63|19406.63|19523.92|19403.92|9
1639395880000|2021-12-13 11:44:40|19527.93|19407.93|19530.59|19410.59|19530.65|19410.65|19527.92|19407.92|10
1639395890000|2021-12-13 11:44:50|19530.71|19410.71|19529.83|19409.83|19530.78|19410.78|19529.83|19409.83|9
1639395900000|2021-12-13 11:45:00|19529.86|19409.86|19527.39|19407.39|19529.86|19409.86|19527.39|19407.39|10
1639395910000|2021-12-13 11:45:10|19526.91|19406.91|19520.81|19400.81|19526.91|19406.91|19520.81|19400.81|10
1639395920000|2021-12-13 11:45:20|19520.67|19400.67|19518.61|19398.61|19520.73|19400.73|19518.61|19398.61|8
1639395930000|2021-12-13 11:45:30|19518.79|19398.79|19519.4|19399.4|19519.4|19399.4|19518.63|19398.63|8
1639395940000|2021-12-13 11:45:40|19519.41|19399.41|19518.68|19398.68|19519.41|19399.41|19518.68|19398.68|9
1639395950000|2021-12-13 11:45:50|19519.1|19399.1|19520.64|19400.64|19520.78|19400.78|19518.53|19398.53|9
1639395960000|2021-12-13 11:46:00|19520.58|19400.58|19523.42|19403.42|19523.85|19403.85|19520.58|19400.58|10
1639395970000|2021-12-13 11:46:10|19523.92|19403.92|19525.19|19405.19|19525.19|19405.19|19523.92|19403.92|9
1639395980000|2021-12-13 11:46:20|19525.17|19405.17|19527.72|19407.72|19527.72|19407.72|19525.17|19405.17|10
1639395990000|2021-12-13 11:46:30|19528.71|19408.71|19531.65|19411.65|19531.65|19411.65|19528.71|19408.71|10
1639396000000|2021-12-13 11:46:40|19531.27|19411.27|19530.13|19410.13|19531.66|19411.66|19530.05|19410.05|10
1639396010000|2021-12-13 11:46:50|19530.12|19410.12|19530.47|19410.47|19532.24|19412.24|19530.12|19410.12|10
1639396020000|2021-12-13 11:47:00|19530.18|19410.18|19527.11|19407.11|19530.18|19410.18|19527.11|19407.11|9
1639396030000|2021-12-13 11:47:10|19526.87|19406.87|19521.68|19401.68|19526.87|19406.87|19521.68|19401.68|10
1639396040000|2021-12-13 11:47:20|19521.61|19401.61|19521.67|19401.67|19521.94|19401.94|19521.5|19401.5|8
1639396050000|2021-12-13 11:47:30|19520.64|19400.64|19519.6|19399.6|19520.7|19400.7|19519.6|19399.6|9
1639396060000|2021-12-13 11:47:40|19519.44|19399.44|19519.27|19399.27|19520.56|19400.56|19518.73|19398.73|9
1639396070000|2021-12-13 11:47:50|19520.08|19400.08|19519.79|19399.79|19520.16|19400.16|19518.54|19398.54|8
1639396080000|2021-12-13 11:48:00|19520.13|19400.13|19518.74|19398.74|19520.13|19400.13|19518.74|19398.74|10
1639396090000|2021-12-13 11:48:10|19518.47|19398.47|19519.72|19399.72|19519.72|19399.72|19517.79|19397.79|10
1639396100000|2021-12-13 11:48:20|19519.78|19399.78|19520.2|19400.2|19520.2|19400.2|19519.43|19399.43|10
1639396110000|2021-12-13 11:48:30|19520.71|19400.71|19522.63|19402.63|19522.63|19402.63|19520.71|19400.71|10
1639396120000|2021-12-13 11:48:40|19522.47|19402.47|19520.43|19400.43|19522.47|19402.47|19519.65|19399.65|10
1639396130000|2021-12-13 11:48:50|19520.19|19400.19|19519.66|19399.66|19520.41|19400.41|19519.66|19399.66|10
1639396140000|2021-12-13 11:49:00|19518.45|19398.45|19517.56|19397.56|19518.92|19398.92|19517.56|19397.56|10
1639396150000|2021-12-13 11:49:10|19517.6|19397.6|19516.78|19396.78|19517.84|19397.84|19516.78|19396.78|10
1639396160000|2021-12-13 11:49:20|19516.66|19396.66|19517.82|19397.82|19517.82|19397.82|19516.42|19396.42|10
1639396170000|2021-12-13 11:49:30|19517.83|19397.83|19517.95|19397.95|19518.14|19398.14|19517.72|19397.72|9
1639396180000|2021-12-13 11:49:40|19517.93|19397.93|19519.11|19399.11|19519.11|19399.11|19517.93|19397.93|9
1639396190000|2021-12-13 11:49:50|19519.1|19399.1|19517.89|19397.89|19519.1|19399.1|19517.87|19397.87|8
1639396200000|2021-12-13 11:50:00|19519.16|19399.16|19520.95|19400.95|19521.5|19401.5|19519.16|19399.16|9
1639396210000|2021-12-13 11:50:10|19521.26|19401.26|19518.88|19398.88|19521.32|19401.32|19518.88|19398.88|10
1639396220000|2021-12-13 11:50:20|19518.25|19398.25|19518.73|19398.73|19518.9|19398.9|19518.25|19398.25|8
1639396230000|2021-12-13 11:50:30|19518.65|19398.65|19518.17|19398.17|19518.74|19398.74|19518.17|19398.17|10
1639396240000|2021-12-13 11:50:40|19518.56|19398.56|19515.23|19395.23|19519|19399|19515.23|19395.23|10
1639396250000|2021-12-13 11:50:50|19514.43|19394.43|19512.37|19392.37|19514.43|19394.43|19511.96|19391.96|10
1639396260000|2021-12-13 11:51:00|19512.25|19392.25|19511.47|19391.47|19512.3|19392.3|19510.94|19390.94|10
1639396270000|2021-12-13 11:51:10|19511.12|19391.12|19512.85|19392.85|19512.85|19392.85|19511.12|19391.12|9
1639396280000|2021-12-13 11:51:20|19512.86|19392.86|19512.51|19392.51|19512.88|19392.88|19511.54|19391.54|9
1639396290000|2021-12-13 11:51:30|19512.47|19392.47|19509.18|19389.18|19512.47|19392.47|19509.05|19389.05|10
1639396300000|2021-12-13 11:51:40|19509.93|19389.93|19509.38|19389.38|19509.93|19389.93|19509.22|19389.22|7
1639396310000|2021-12-13 11:51:50|19509.43|19389.43|19509.84|19389.84|19510.51|19390.51|19509.06|19389.06|8
1639396320000|2021-12-13 11:52:00|19510.31|19390.31|19509.23|19389.23|19510.31|19390.31|19509.23|19389.23|10
1639396330000|2021-12-13 11:52:10|19509.38|19389.38|19508.64|19388.64|19509.77|19389.77|19508.64|19388.64|9
1639396340000|2021-12-13 11:52:20|19509.05|19389.05|19508.39|19388.39|19509.05|19389.05|19508.39|19388.39|9
1639396350000|2021-12-13 11:52:30|19507.94|19387.94|19505.28|19385.28|19507.94|19387.94|19505.28|19385.28|8
1639396360000|2021-12-13 11:52:40|19506.9|19386.9|19505.35|19385.35|19506.9|19386.9|19505.35|19385.35|8
1639396370000|2021-12-13 11:52:50|19506.05|19386.05|19505.29|19385.29|19506.41|19386.41|19505.29|19385.29|9
1639396380000|2021-12-13 11:53:00|19505.13|19385.13|19506.54|19386.54|19507.08|19387.08|19505.13|19385.13|10
1639396390000|2021-12-13 11:53:10|19506.49|19386.49|19506.69|19386.69|19507|19387|19506.49|19386.49|6
1639396400000|2021-12-13 11:53:20|19506.72|19386.72|19507.44|19387.44|19507.54|19387.54|19506.7|19386.7|9
1639396410000|2021-12-13 11:53:30|19507.23|19387.23|19506.63|19386.63|19507.72|19387.72|19506.58|19386.58|8
1639396420000|2021-12-13 11:53:40|19506.97|19386.97|19508.86|19388.86|19508.86|19388.86|19506.59|19386.59|10
1639396430000|2021-12-13 11:53:50|19511.06|19391.06|19512.28|19392.28|19512.39|19392.39|19510.8|19390.8|10
1639396440000|2021-12-13 11:54:00|19512.34|19392.34|19514.75|19394.75|19514.75|19394.75|19511.07|19391.07|10
1639396450000|2021-12-13 11:54:10|19515.87|19395.87|19517.33|19397.33|19517.57|19397.57|19515.87|19395.87|10
1639396460000|2021-12-13 11:54:20|19517.01|19397.01|19512.99|19392.99|19517.01|19397.01|19512.79|19392.79|10
1639396470000|2021-12-13 11:54:30|19512.97|19392.97|19511.56|19391.56|19513.03|19393.03|19511.31|19391.31|9
1639396480000|2021-12-13 11:54:40|19511.43|19391.43|19511.37|19391.37|19511.99|19391.99|19511.37|19391.37|8
1639396490000|2021-12-13 11:54:50|19511.26|19391.26|19514.05|19394.05|19514.18|19394.18|19511.26|19391.26|8
1639396500000|2021-12-13 11:55:00|19514.17|19394.17|19514.2|19394.2|19514.51|19394.51|19512.88|19392.88|9
1639396510000|2021-12-13 11:55:10|19514.31|19394.31|19517.18|19397.18|19517.4|19397.4|19514.31|19394.31|10
1639396520000|2021-12-13 11:55:20|19516.67|19396.67|19514.48|19394.48|19516.67|19396.67|19514.13|19394.13|8
1639396530000|2021-12-13 11:55:30|19514.09|19394.09|19515.85|19395.85|19515.86|19395.86|19513.89|19393.89|8
1639396540000|2021-12-13 11:55:40|19516.19|19396.19|19517.15|19397.15|19517.15|19397.15|19516.19|19396.19|9
1639396550000|2021-12-13 11:55:50|19517.21|19397.21|19519.89|19399.89|19519.89|19399.89|19517.21|19397.21|8
1639396560000|2021-12-13 11:56:00|19520.22|19400.22|19519.28|19399.28|19520.83|19400.83|19519.25|19399.25|10
1639396570000|2021-12-13 11:56:10|19519.89|19399.89|19522.83|19402.83|19522.83|19402.83|19519.88|19399.88|9
1639396580000|2021-12-13 11:56:20|19523.07|19403.07|19525.9|19405.9|19525.9|19405.9|19523.07|19403.07|9
1639396590000|2021-12-13 11:56:30|19526.57|19406.57|19525.55|19405.55|19526.57|19406.57|19525.3|19405.3|9
1639396600000|2021-12-13 11:56:40|19526.05|19406.05|19530.6|19410.6|19530.6|19410.6|19525.84|19405.84|9
1639396610000|2021-12-13 11:56:50|19531.25|19411.25|19537.73|19417.73|19537.73|19417.73|19530.92|19410.92|10
1639396620000|2021-12-13 11:57:00|19538.09|19418.09|19546.94|19426.94|19546.94|19426.94|19537.74|19417.74|10
1639396630000|2021-12-13 11:57:10|19546.02|19426.02|19545.64|19425.64|19546.37|19426.37|19545.43|19425.43|10
1639396640000|2021-12-13 11:57:20|19546.31|19426.31|19548.85|19428.85|19548.85|19428.85|19545.58|19425.58|10
1639396650000|2021-12-13 11:57:30|19548.93|19428.93|19550.27|19430.27|19550.53|19430.53|19548.93|19428.93|10
1639396660000|2021-12-13 11:57:40|19550.49|19430.49|19551.59|19431.59|19551.59|19431.59|19550.49|19430.49|10
1639396670000|2021-12-13 11:57:50|19551.75|19431.75|19553.29|19433.29|19553.71|19433.71|19551.75|19431.75|10
1639396680000|2021-12-13 11:58:00|19552.28|19432.28|19547.24|19427.24|19552.28|19432.28|19546.54|19426.54|10
1639396690000|2021-12-13 11:58:10|19548.01|19428.01|19546.54|19426.54|19548.15|19428.15|19546.21|19426.21|10
1639396700000|2021-12-13 11:58:20|19546.53|19426.53|19546.18|19426.18|19546.89|19426.89|19546.18|19426.18|10
1639396710000|2021-12-13 11:58:30|19545.99|19425.99|19540.21|19420.21|19545.99|19425.99|19540.21|19420.21|10
1639396720000|2021-12-13 11:58:40|19539.61|19419.61|19540.4|19420.4|19541.09|19421.09|19538.51|19418.51|10
1639396730000|2021-12-13 11:58:50|19540.26|19420.26|19541.76|19421.76|19542.86|19422.86|19540.26|19420.26|10
1639396740000|2021-12-13 11:59:00|19541.66|19421.66|19539.04|19419.04|19541.67|19421.67|19539.04|19419.04|10
1639396750000|2021-12-13 11:59:10|19539.01|19419.01|19536.84|19416.84|19539.01|19419.01|19536.3|19416.3|10
1639396760000|2021-12-13 11:59:20|19535.8|19415.8|19536.67|19416.67|19536.67|19416.67|19534.1|19414.1|10
1639396770000|2021-12-13 11:59:30|19536.57|19416.57|19537.81|19417.81|19537.92|19417.92|19536.57|19416.57|10
1639396780000|2021-12-13 11:59:40|19537.76|19417.76|19538.39|19418.39|19538.39|19418.39|19537.76|19417.76|10
1639396790000|2021-12-13 11:59:50|19540.14|19420.14|19543.15|19423.15|19543.31|19423.31|19540.14|19420.14|9
1639396800000|2021-12-13 12:00:00|19542.17|19422.17|19541.67|19421.67|19542.66|19422.66|19541.56|19421.56|10
1639396810000|2021-12-13 12:00:10|19541.6|19421.6|19536.41|19416.41|19541.63|19421.63|19536.41|19416.41|10
1639396820000|2021-12-13 12:00:20|19536.06|19416.06|19533.6|19413.6|19536.06|19416.06|19533.6|19413.6|10
1639396830000|2021-12-13 12:00:30|19533.34|19413.34|19531.88|19411.88|19533.34|19413.34|19531.75|19411.75|10
1639396840000|2021-12-13 12:00:40|19532.09|19412.09|19534|19414|19534|19414|19532.02|19412.02|8
1639396850000|2021-12-13 12:00:50|19534.11|19414.11|19535.23|19415.23|19535.77|19415.77|19534.11|19414.11|10
1639396860000|2021-12-13 12:01:00|19535.11|19415.11|19536.46|19416.46|19536.99|19416.99|19535.11|19415.11|9
1639396870000|2021-12-13 12:01:10|19536.17|19416.17|19536.42|19416.42|19536.67|19416.67|19535.68|19415.68|10
1639396880000|2021-12-13 12:01:20|19536.72|19416.72|19535.44|19415.44|19536.72|19416.72|19535.33|19415.33|10
1639396890000|2021-12-13 12:01:30|19535.74|19415.74|19536.35|19416.35|19536.35|19416.35|19535.23|19415.23|9
1639396900000|2021-12-13 12:01:40|19536.63|19416.63|19538.66|19418.66|19538.82|19418.82|19536.63|19416.63|10
1639396910000|2021-12-13 12:01:50|19539.24|19419.24|19539.44|19419.44|19539.72|19419.72|19539.24|19419.24|10
1639396920000|2021-12-13 12:02:00|19539.31|19419.31|19540.14|19420.14|19540.14|19420.14|19538.86|19418.86|8
1639396930000|2021-12-13 12:02:10|19540.31|19420.31|19537.55|19417.55|19540.31|19420.31|19537.55|19417.55|10
1639396940000|2021-12-13 12:02:20|19537.29|19417.29|19534.47|19414.47|19537.53|19417.53|19534.47|19414.47|10
1639396950000|2021-12-13 12:02:30|19533.07|19413.07|19531.31|19411.31|19533.07|19413.07|19531.31|19411.31|10
1639396960000|2021-12-13 12:02:40|19531.56|19411.56|19526.88|19406.88|19531.56|19411.56|19526.88|19406.88|10
1639396970000|2021-12-13 12:02:50|19525.87|19405.87|19524.93|19404.93|19525.87|19405.87|19524.55|19404.55|10
1639396980000|2021-12-13 12:03:00|19524.94|19404.94|19523.67|19403.67|19525.03|19405.03|19523.6|19403.6|10
1639396990000|2021-12-13 12:03:10|19523.82|19403.82|19524.56|19404.56|19524.66|19404.66|19523.82|19403.82|9
1639397000000|2021-12-13 12:03:20|19524.23|19404.23|19523.89|19403.89|19524.28|19404.28|19523.89|19403.89|7
1639397010000|2021-12-13 12:03:30|19523.77|19403.77|19523.78|19403.78|19523.91|19403.91|19523.47|19403.47|9
1639397020000|2021-12-13 12:03:40|19524|19404|19522.85|19402.85|19524.28|19404.28|19522.53|19402.53|10
1639397030000|2021-12-13 12:03:50|19522.94|19402.94|19522.3|19402.3|19523.52|19403.52|19522.3|19402.3|9
1639397040000|2021-12-13 12:04:00|19522.07|19402.07|19521.11|19401.11|19522.24|19402.24|19521.11|19401.11|7
1639397050000|2021-12-13 12:04:10|19520.99|19400.99|19522.84|19402.84|19523.18|19403.18|19520.99|19400.99|9
1639397060000|2021-12-13 12:04:20|19522.6|19402.6|19522.47|19402.47|19523.14|19403.14|19522.47|19402.47|8
1639397070000|2021-12-13 12:04:30|19522.51|19402.51|19522.66|19402.66|19522.87|19402.87|19522.51|19402.51|8
1639397080000|2021-12-13 12:04:40|19522.68|19402.68|19521.55|19401.55|19522.82|19402.82|19521.28|19401.28|9
1639397090000|2021-12-13 12:04:50|19521.6|19401.6|19521.67|19401.67|19522.07|19402.07|19521.51|19401.51|9
1639397100000|2021-12-13 12:05:00|19522.48|19402.48|19522.9|19402.9|19523.02|19403.02|19522.31|19402.31|8
1639397110000|2021-12-13 12:05:10|19522.47|19402.47|19521.95|19401.95|19522.63|19402.63|19521.86|19401.86|9
1639397120000|2021-12-13 12:05:20|19521.73|19401.73|19522.3|19402.3|19522.65|19402.65|19521.73|19401.73|9
1639397130000|2021-12-13 12:05:30|19522.47|19402.47|19525.33|19405.33|19525.33|19405.33|19522.47|19402.47|10
1639397140000|2021-12-13 12:05:40|19525.8|19405.8|19534.09|19414.09|19534.09|19414.09|19525.8|19405.8|10
1639397150000|2021-12-13 12:05:50|19534.71|19414.71|19535.4|19415.4|19535.4|19415.4|19534.71|19414.71|10
1639397160000|2021-12-13 12:06:00|19535.34|19415.34|19538.4|19418.4|19538.4|19418.4|19533.74|19413.74|10
1639397170000|2021-12-13 12:06:10|19537.7|19417.7|19549.8|19429.8|19549.8|19429.8|19537.7|19417.7|10
1639397180000|2021-12-13 12:06:20|19550.29|19430.29|19551.27|19431.27|19551.64|19431.64|19550.29|19430.29|10
1639397190000|2021-12-13 12:06:30|19551.1|19431.1|19550.86|19430.86|19551.1|19431.1|19549.51|19429.51|10
1639397200000|2021-12-13 12:06:40|19551.1|19431.1|19551.33|19431.33|19551.9|19431.9|19551.1|19431.1|9
1639397210000|2021-12-13 12:06:50|19552.09|19432.09|19552.13|19432.13|19552.42|19432.42|19551.46|19431.46|10
1639397220000|2021-12-13 12:07:00|19551.89|19431.89|19552.11|19432.11|19552.48|19432.48|19551.89|19431.89|10
1639397230000|2021-12-13 12:07:10|19552.27|19432.27|19548.87|19428.87|19552.27|19432.27|19548.87|19428.87|10
1639397240000|2021-12-13 12:07:20|19549.12|19429.12|19549.46|19429.46|19549.46|19429.46|19547.89|19427.89|9
1639397250000|2021-12-13 12:07:30|19549.14|19429.14|19549.04|19429.04|19549.42|19429.42|19548.81|19428.81|10
1639397260000|2021-12-13 12:07:40|19548.94|19428.94|19548.95|19428.95|19549.44|19429.44|19548.26|19428.26|10
1639397270000|2021-12-13 12:07:50|19549.76|19429.76|19548.44|19428.44|19549.76|19429.76|19548.44|19428.44|10
1639397280000|2021-12-13 12:08:00|19548.21|19428.21|19549.14|19429.14|19549.14|19429.14|19547.57|19427.57|9
1639397290000|2021-12-13 12:08:10|19549.34|19429.34|19552.06|19432.06|19552.49|19432.49|19549.34|19429.34|10
1639397300000|2021-12-13 12:08:20|19552.39|19432.39|19554.67|19434.67|19554.67|19434.67|19552.39|19432.39|10
1639397310000|2021-12-13 12:08:30|19555.3|19435.3|19557.84|19437.84|19557.84|19437.84|19555.3|19435.3|10
1639397320000|2021-12-13 12:08:40|19558.21|19438.21|19556.48|19436.48|19558.72|19438.72|19556.27|19436.27|9
1639397330000|2021-12-13 12:08:50|19557.09|19437.09|19556.02|19436.02|19557.29|19437.29|19556.02|19436.02|9
1639397340000|2021-12-13 12:09:00|19555.66|19435.66|19556.42|19436.42|19556.42|19436.42|19555.24|19435.24|9
1639397350000|2021-12-13 12:09:10|19556.75|19436.75|19558.26|19438.26|19558.28|19438.28|19556.75|19436.75|10
1639397360000|2021-12-13 12:09:20|19558.39|19438.39|19556.46|19436.46|19558.39|19438.39|19556.46|19436.46|9
1639397370000|2021-12-13 12:09:30|19555.74|19435.74|19555.9|19435.9|19556.11|19436.11|19554.72|19434.72|10
1639397380000|2021-12-13 12:09:40|19555.61|19435.61|19556.33|19436.33|19556.33|19436.33|19555.61|19435.61|10
1639397390000|2021-12-13 12:09:50|19556.35|19436.35|19557.68|19437.68|19557.68|19437.68|19556.35|19436.35|8
1639397400000|2021-12-13 12:10:00|19557.47|19437.47|19556.86|19436.86|19557.47|19437.47|19556.22|19436.22|10
1639397410000|2021-12-13 12:10:10|19556.99|19436.99|19553.49|19433.49|19557.04|19437.04|19553.49|19433.49|10
1639397420000|2021-12-13 12:10:20|19553.75|19433.75|19548.46|19428.46|19553.75|19433.75|19548.36|19428.36|10
1639397430000|2021-12-13 12:10:30|19548.16|19428.16|19545.42|19425.42|19548.16|19428.16|19545.42|19425.42|10
1639397440000|2021-12-13 12:10:40|19545.36|19425.36|19544.57|19424.57|19545.36|19425.36|19543.33|19423.33|9
1639397450000|2021-12-13 12:10:50|19542.93|19422.93|19550.62|19430.62|19550.87|19430.87|19542.93|19422.93|10
1639397460000|2021-12-13 12:11:00|19550.82|19430.82|19552.1|19432.1|19552.2|19432.2|19550.31|19430.31|10
1639397470000|2021-12-13 12:11:10|19551.77|19431.77|19553.9|19433.9|19553.94|19433.94|19551.77|19431.77|8
1639397480000|2021-12-13 12:11:20|19553.1|19433.1|19554.9|19434.9|19554.9|19434.9|19553.1|19433.1|9
1639397490000|2021-12-13 12:11:30|19554.86|19434.86|19555.89|19435.89|19556.15|19436.15|19554.86|19434.86|7
1639397500000|2021-12-13 12:11:40|19554.99|19434.99|19555.84|19435.84|19555.84|19435.84|19554.5|19434.5|10
1639397510000|2021-12-13 12:11:50|19555.8|19435.8|19557.28|19437.28|19557.41|19437.41|19555.63|19435.63|10
1639397520000|2021-12-13 12:12:00|19557.61|19437.61|19559.02|19439.02|19559.02|19439.02|19556.69|19436.69|10
1639397530000|2021-12-13 12:12:10|19558.51|19438.51|19562.45|19442.45|19562.94|19442.94|19558.51|19438.51|9
1639397540000|2021-12-13 12:12:20|19563.57|19443.57|19562.98|19442.98|19563.66|19443.66|19562.94|19442.94|10
1639397550000|2021-12-13 12:12:30|19563.17|19443.17|19563.55|19443.55|19563.98|19443.98|19562.82|19442.82|10
1639397560000|2021-12-13 12:12:40|19563.52|19443.52|19562.32|19442.32|19563.65|19443.65|19562.32|19442.32|9
1639397570000|2021-12-13 12:12:50|19562.63|19442.63|19564.5|19444.5|19564.69|19444.69|19562.63|19442.63|10
1639397580000|2021-12-13 12:13:00|19564.84|19444.84|19571.27|19451.27|19571.27|19451.27|19564.84|19444.84|10
1639397590000|2021-12-13 12:13:10|19570.88|19450.88|19571.19|19451.19|19571.45|19451.45|19570.88|19450.88|10
1639397600000|2021-12-13 12:13:20|19571.25|19451.25|19575.24|19455.24|19575.24|19455.24|19571.25|19451.25|10
1639397610000|2021-12-13 12:13:30|19574.93|19454.93|19574.69|19454.69|19574.93|19454.93|19573.9|19453.9|10
1639397620000|2021-12-13 12:13:40|19574.55|19454.55|19576.84|19456.84|19577.33|19457.33|19574.55|19454.55|9
1639397630000|2021-12-13 12:13:50|19576.86|19456.86|19578.22|19458.22|19578.79|19458.79|19576.74|19456.74|10
1639397640000|2021-12-13 12:14:00|19578.19|19458.19|19578.2|19458.2|19579.53|19459.53|19578.19|19458.19|10
1639397650000|2021-12-13 12:14:10|19577.26|19457.26|19579.88|19459.88|19580.21|19460.21|19577.26|19457.26|10
1639397660000|2021-12-13 12:14:20|19579.45|19459.45|19578.21|19458.21|19579.76|19459.76|19578.21|19458.21|6
1639397670000|2021-12-13 12:14:30|19578.33|19458.33|19580.37|19460.37|19580.43|19460.43|19578.33|19458.33|8
1639397680000|2021-12-13 12:14:40|19580.43|19460.43|19584.73|19464.73|19584.73|19464.73|19579.19|19459.19|10
1639397690000|2021-12-13 12:14:50|19585.12|19465.12|19587.37|19467.37|19587.37|19467.37|19585.12|19465.12|10
1639397700000|2021-12-13 12:15:00|19587.45|19467.45|19587.78|19467.78|19587.78|19467.78|19586.11|19466.11|8
1639397710000|2021-12-13 12:15:10|19587.97|19467.97|19581.8|19461.8|19587.97|19467.97|19581.8|19461.8|10
1639397720000|2021-12-13 12:15:20|19582.12|19462.12|19580.05|19460.05|19582.29|19462.29|19580.05|19460.05|8
1639397730000|2021-12-13 12:15:30|19580.81|19460.81|19581.37|19461.37|19581.37|19461.37|19580.19|19460.19|9
1639397740000|2021-12-13 12:15:40|19581.07|19461.07|19581.89|19461.89|19582.99|19462.99|19581.07|19461.07|10
1639397750000|2021-12-13 12:15:50|19582.03|19462.03|19586.26|19466.26|19586.39|19466.39|19582.03|19462.03|9
1639397760000|2021-12-13 12:16:00|19586.42|19466.42|19587.89|19467.89|19587.89|19467.89|19586.42|19466.42|10
1639397770000|2021-12-13 12:16:10|19587.64|19467.64|19590.23|19470.23|19590.23|19470.23|19587.64|19467.64|10
1639397780000|2021-12-13 12:16:20|19590.05|19470.05|19591.94|19471.94|19592.71|19472.71|19590.05|19470.05|10
1639397790000|2021-12-13 12:16:30|19591.77|19471.77|19595.17|19475.17|19595.64|19475.64|19591.77|19471.77|10
1639397800000|2021-12-13 12:16:40|19595.06|19475.06|19598.07|19478.07|19598.07|19478.07|19595.06|19475.06|10
1639397810000|2021-12-13 12:16:50|19598.4|19478.4|19597.74|19477.74|19598.83|19478.83|19597.09|19477.09|10
1639397820000|2021-12-13 12:17:00|19597.26|19477.26|19598.62|19478.62|19598.62|19478.62|19597.26|19477.26|9
1639397830000|2021-12-13 12:17:10|19599.37|19479.37|19599.62|19479.62|19599.97|19479.97|19598.94|19478.94|9
1639397840000|2021-12-13 12:17:20|19599.05|19479.05|19598.31|19478.31|19599.4|19479.4|19598.31|19478.31|9
1639397850000|2021-12-13 12:17:30|19598.5|19478.5|19598.76|19478.76|19599.25|19479.25|19598.1|19478.1|10
1639397860000|2021-12-13 12:17:40|19599.79|19479.79|19599.7|19479.7|19599.81|19479.81|19598.91|19478.91|9
1639397870000|2021-12-13 12:17:50|19599.56|19479.56|19597.05|19477.05|19599.56|19479.56|19597.05|19477.05|9
1639397880000|2021-12-13 12:18:00|19597.29|19477.29|19596.09|19476.09|19598.23|19478.23|19596.09|19476.09|8
1639397890000|2021-12-13 12:18:10|19596.36|19476.36|19592.86|19472.86|19596.36|19476.36|19592.85|19472.85|10
1639397900000|2021-12-13 12:18:20|19592.82|19472.82|19590.14|19470.14|19592.86|19472.86|19590.14|19470.14|10
1639397910000|2021-12-13 12:18:30|19590.01|19470.01|19588.42|19468.42|19590.04|19470.04|19588.42|19468.42|10
1639397920000|2021-12-13 12:18:40|19588.32|19468.32|19586.29|19466.29|19588.32|19468.32|19586.13|19466.13|9
1639397930000|2021-12-13 12:18:50|19586.01|19466.01|19583.71|19463.71|19586.01|19466.01|19583.71|19463.71|8
1639397940000|2021-12-13 12:19:00|19583.46|19463.46|19581.73|19461.73|19584.1|19464.1|19581.36|19461.36|10
1639397950000|2021-12-13 12:19:10|19580.9|19460.9|19580.58|19460.58|19581.42|19461.42|19580.52|19460.52|9
1639397960000|2021-12-13 12:19:20|19580.55|19460.55|19580.62|19460.62|19580.71|19460.71|19580.31|19460.31|7
1639397970000|2021-12-13 12:19:30|19580.82|19460.82|19580.27|19460.27|19581.42|19461.42|19580.24|19460.24|10
1639397980000|2021-12-13 12:19:40|19580.21|19460.21|19581.48|19461.48|19581.48|19461.48|19579.89|19459.89|9
1639397990000|2021-12-13 12:19:50|19581.47|19461.47|19579.83|19459.83|19581.47|19461.47|19579.83|19459.83|9
1639398000000|2021-12-13 12:20:00|19580.07|19460.07|19579.98|19459.98|19580.15|19460.15|19579.81|19459.81|7
1639398010000|2021-12-13 12:20:10|19579.67|19459.67|19579.16|19459.16|19579.67|19459.67|19579.16|19459.16|9
1639398020000|2021-12-13 12:20:20|19578.72|19458.72|19574.97|19454.97|19578.72|19458.72|19574.12|19454.12|10
1639398030000|2021-12-13 12:20:30|19575|19455|19575.29|19455.29|19575.47|19455.47|19573.95|19453.95|10
1639398040000|2021-12-13 12:20:40|19575.42|19455.42|19578.81|19458.81|19579.1|19459.1|19574.59|19454.59|10
1639398050000|2021-12-13 12:20:50|19581.64|19461.64|19588.28|19468.28|19588.28|19468.28|19581.64|19461.64|10
1639398060000|2021-12-13 12:21:00|19589.28|19469.28|19591.82|19471.82|19591.82|19471.82|19589.28|19469.28|10
1639398070000|2021-12-13 12:21:10|19592|19472|19591.21|19471.21|19592.44|19472.44|19591.21|19471.21|10
1639398080000|2021-12-13 12:21:20|19591.38|19471.38|19592.42|19472.42|19592.42|19472.42|19590.94|19470.94|10
1639398090000|2021-12-13 12:21:30|19591.88|19471.88|19591.53|19471.53|19591.88|19471.88|19591.09|19471.09|10
1639398100000|2021-12-13 12:21:40|19591.07|19471.07|19596.86|19476.86|19596.86|19476.86|19591.07|19471.07|10
1639398110000|2021-12-13 12:21:50|19596.8|19476.8|19595.93|19475.93|19596.82|19476.82|19595.7|19475.7|9
1639398120000|2021-12-13 12:22:00|19596.02|19476.02|19597.92|19477.92|19597.92|19477.92|19596.02|19476.02|10
1639398130000|2021-12-13 12:22:10|19598.25|19478.25|19597.56|19477.56|19598.58|19478.58|19597.26|19477.26|9
1639398140000|2021-12-13 12:22:20|19597.95|19477.95|19599.56|19479.56|19599.92|19479.92|19597.95|19477.95|10
1639398150000|2021-12-13 12:22:30|19599.45|19479.45|19600.51|19480.51|19600.51|19480.51|19599.21|19479.21|10
1639398160000|2021-12-13 12:22:40|19600.5|19480.5|19601.18|19481.18|19601.86|19481.86|19600.5|19480.5|10
1639398170000|2021-12-13 12:22:50|19601.52|19481.52|19602.49|19482.49|19602.63|19482.63|19601.52|19481.52|10
1639398180000|2021-12-13 12:23:00|19601.78|19481.78|19603.43|19483.43|19603.43|19483.43|19601.67|19481.67|7
1639398190000|2021-12-13 12:23:10|19603.42|19483.42|19607.18|19487.18|19607.43|19487.43|19603.42|19483.42|9
1639398200000|2021-12-13 12:23:20|19607.27|19487.27|19608.51|19488.51|19608.51|19488.51|19606.79|19486.79|10
1639398210000|2021-12-13 12:23:30|19608.68|19488.68|19608.28|19488.28|19608.99|19488.99|19608.28|19488.28|9
1639398220000|2021-12-13 12:23:40|19608.69|19488.69|19608.99|19488.99|19608.99|19488.99|19608.02|19488.02|9
1639398230000|2021-12-13 12:23:50|19608.98|19488.98|19610.25|19490.25|19610.25|19490.25|19608.98|19488.98|9
1639398240000|2021-12-13 12:24:00|19610.03|19490.03|19609.96|19489.96|19610.7|19490.7|19609.96|19489.96|10
1639398250000|2021-12-13 12:24:10|19610.18|19490.18|19610.38|19490.38|19611.02|19491.02|19608.69|19488.69|10
1639398260000|2021-12-13 12:24:20|19610.25|19490.25|19611.15|19491.15|19611.15|19491.15|19610.09|19490.09|9
1639398270000|2021-12-13 12:24:30|19611.35|19491.35|19609.84|19489.84|19611.35|19491.35|19609.84|19489.84|8
1639398280000|2021-12-13 12:24:40|19610.1|19490.1|19608.78|19488.78|19610.17|19490.17|19608.78|19488.78|9
1639398290000|2021-12-13 12:24:50|19608.76|19488.76|19608.81|19488.81|19610.92|19490.92|19608.76|19488.76|10
1639398300000|2021-12-13 12:25:00|19608.69|19488.69|19607.14|19487.14|19608.75|19488.75|19607.14|19487.14|10
1639398310000|2021-12-13 12:25:10|19607.28|19487.28|19599.53|19479.53|19607.28|19487.28|19599.53|19479.53|10
1639398320000|2021-12-13 12:25:20|19598.9|19478.9|19596.84|19476.84|19598.9|19478.9|19596.8|19476.8|9
1639398330000|2021-12-13 12:25:30|19596.65|19476.65|19595.68|19475.68|19597.09|19477.09|19595.59|19475.59|10
1639398340000|2021-12-13 12:25:40|19595.86|19475.86|19593.06|19473.06|19595.86|19475.86|19593.06|19473.06|9
1639398350000|2021-12-13 12:25:50|19593.02|19473.02|19592.41|19472.41|19593.02|19473.02|19592.22|19472.22|8
1639398360000|2021-12-13 12:26:00|19591.88|19471.88|19593.5|19473.5|19593.5|19473.5|19591.79|19471.79|10
1639398370000|2021-12-13 12:26:10|19593.22|19473.22|19592.26|19472.26|19594.02|19474.02|19592.26|19472.26|10
1639398380000|2021-12-13 12:26:20|19591.68|19471.68|19591.45|19471.45|19592.11|19472.11|19591.07|19471.07|8
1639398390000|2021-12-13 12:26:30|19591.44|19471.44|19591.62|19471.62|19591.94|19471.94|19591.34|19471.34|8
1639398400000|2021-12-13 12:26:40|19591.65|19471.65|19590.88|19470.88|19591.83|19471.83|19590.88|19470.88|10
1639398410000|2021-12-13 12:26:50|19590.81|19470.81|19591.27|19471.27|19591.27|19471.27|19590.37|19470.37|6
1639398420000|2021-12-13 12:27:00|19590.5|19470.5|19581.23|19461.23|19590.5|19470.5|19581.23|19461.23|10
1639398430000|2021-12-13 12:27:10|19581.37|19461.37|19581.27|19461.27|19581.67|19461.67|19580.55|19460.55|9
1639398440000|2021-12-13 12:27:20|19581.09|19461.09|19581.21|19461.21|19581.84|19461.84|19581.09|19461.09|9
1639398450000|2021-12-13 12:27:30|19580.84|19460.84|19581.54|19461.54|19581.54|19461.54|19580.71|19460.71|9
1639398460000|2021-12-13 12:27:40|19581.82|19461.82|19581.6|19461.6|19583|19463|19581.45|19461.45|10
1639398470000|2021-12-13 12:27:50|19581.9|19461.9|19580.88|19460.88|19581.9|19461.9|19579.64|19459.64|9
1639398480000|2021-12-13 12:28:00|19580.85|19460.85|19580.66|19460.66|19581.4|19461.4|19580.66|19460.66|10
1639398490000|2021-12-13 12:28:10|19580.87|19460.87|19580.85|19460.85|19580.89|19460.89|19580.6|19460.6|9
1639398500000|2021-12-13 12:28:20|19580.96|19460.96|19580.49|19460.49|19580.97|19460.97|19580.45|19460.45|8
1639398510000|2021-12-13 12:28:30|19580.1|19460.1|19577.69|19457.69|19580.1|19460.1|19577.69|19457.69|9
1639398520000|2021-12-13 12:28:40|19577.81|19457.81|19579.28|19459.28|19579.55|19459.55|19577.81|19457.81|10
1639398530000|2021-12-13 12:28:50|19579.32|19459.32|19577.96|19457.96|19579.47|19459.47|19577.96|19457.96|10
1639398540000|2021-12-13 12:29:00|19578.08|19458.08|19578.53|19458.53|19578.53|19458.53|19578.07|19458.07|8
1639398550000|2021-12-13 12:29:10|19578.25|19458.25|19579.71|19459.71|19579.71|19459.71|19578.25|19458.25|10
1639398560000|2021-12-13 12:29:20|19579.85|19459.85|19578.46|19458.46|19579.85|19459.85|19578.46|19458.46|10
1639398570000|2021-12-13 12:29:30|19578.02|19458.02|19577.07|19457.07|19578.67|19458.67|19577.07|19457.07|9
1639398580000|2021-12-13 12:29:40|19577|19457|19576.48|19456.48|19577.34|19457.34|19576.48|19456.48|10
1639398590000|2021-12-13 12:29:50|19575.99|19455.99|19571.2|19451.2|19575.99|19455.99|19570.85|19450.85|10
1639398600000|2021-12-13 12:30:00|19571.02|19451.02|19569.65|19449.65|19571.1|19451.1|19569.65|19449.65|10
1639398610000|2021-12-13 12:30:10|19570.14|19450.14|19570.44|19450.44|19571.07|19451.07|19570.14|19450.14|10
1639398620000|2021-12-13 12:30:20|19569.78|19449.78|19567.91|19447.91|19569.84|19449.84|19567.91|19447.91|10
1639398630000|2021-12-13 12:30:30|19567.65|19447.65|19566.48|19446.48|19567.65|19447.65|19565.7|19445.7|9
1639398640000|2021-12-13 12:30:40|19566.18|19446.18|19566.46|19446.46|19567.01|19447.01|19566.11|19446.11|10
1639398650000|2021-12-13 12:30:50|19566.41|19446.41|19565.1|19445.1|19566.93|19446.93|19565.02|19445.02|10
1639398660000|2021-12-13 12:31:00|19565.04|19445.04|19565.43|19445.43|19565.43|19445.43|19564.89|19444.89|10
1639398670000|2021-12-13 12:31:10|19565.76|19445.76|19565.24|19445.24|19565.76|19445.76|19565.18|19445.18|9
1639398680000|2021-12-13 12:31:20|19564.5|19444.5|19563.55|19443.55|19564.5|19444.5|19563.48|19443.48|9
1639398690000|2021-12-13 12:31:30|19563.34|19443.34|19563.18|19443.18|19563.37|19443.37|19562.46|19442.46|10
1639398700000|2021-12-13 12:31:40|19563.04|19443.04|19561.3|19441.3|19563.04|19443.04|19561.3|19441.3|9
1639398710000|2021-12-13 12:31:50|19559.84|19439.84|19557.4|19437.4|19559.84|19439.84|19557.4|19437.4|10
1639398720000|2021-12-13 12:32:00|19557.5|19437.5|19554.03|19434.03|19557.5|19437.5|19554.03|19434.03|8
1639398730000|2021-12-13 12:32:10|19554.29|19434.29|19554.82|19434.82|19554.82|19434.82|19553.95|19433.95|10
1639398740000|2021-12-13 12:32:20|19555.29|19435.29|19553.92|19433.92|19555.29|19435.29|19553.37|19433.37|9
1639398750000|2021-12-13 12:32:30|19553.87|19433.87|19555.45|19435.45|19555.58|19435.58|19553.69|19433.69|10
1639398760000|2021-12-13 12:32:40|19555.41|19435.41|19555.96|19435.96|19555.96|19435.96|19554.97|19434.97|10
1639398770000|2021-12-13 12:32:50|19557.51|19437.51|19557.28|19437.28|19557.7|19437.7|19557.18|19437.18|8
1639398780000|2021-12-13 12:33:00|19556.92|19436.92|19557.35|19437.35|19557.45|19437.45|19556.47|19436.47|8
1639398790000|2021-12-13 12:33:10|19557.64|19437.64|19558.41|19438.41|19558.46|19438.46|19557.39|19437.39|10
1639398800000|2021-12-13 12:33:20|19558.43|19438.43|19557.15|19437.15|19558.43|19438.43|19557.15|19437.15|8
1639398810000|2021-12-13 12:33:30|19556.97|19436.97|19556.26|19436.26|19556.97|19436.97|19555.76|19435.76|8
1639398820000|2021-12-13 12:33:40|19556.36|19436.36|19554.79|19434.79|19557.26|19437.26|19554.79|19434.79|10
1639398830000|2021-12-13 12:33:50|19554.12|19434.12|19546.09|19426.09|19554.12|19434.12|19546.09|19426.09|10
1639398840000|2021-12-13 12:34:00|19546.17|19426.17|19544.19|19424.19|19546.31|19426.31|19544.19|19424.19|10
1639398850000|2021-12-13 12:34:10|19544.22|19424.22|19539.62|19419.62|19544.22|19424.22|19539.62|19419.62|10
1639398860000|2021-12-13 12:34:20|19539.49|19419.49|19537.6|19417.6|19539.72|19419.72|19537.6|19417.6|9
1639398870000|2021-12-13 12:34:30|19537.32|19417.32|19535.67|19415.67|19537.44|19417.44|19535.5|19415.5|10
1639398880000|2021-12-13 12:34:40|19535.28|19415.28|19534.7|19414.7|19535.81|19415.81|19534.7|19414.7|10
1639398890000|2021-12-13 12:34:50|19534.31|19414.31|19534.43|19414.43|19534.66|19414.66|19534.31|19414.31|10
1639398900000|2021-12-13 12:35:00|19534.45|19414.45|19534.08|19414.08|19534.45|19414.45|19533.58|19413.58|10
1639398910000|2021-12-13 12:35:10|19534.41|19414.41|19533.62|19413.62|19534.88|19414.88|19533.42|19413.42|9
1639398920000|2021-12-13 12:35:20|19533.79|19413.79|19530.35|19410.35|19533.79|19413.79|19530.18|19410.18|10
1639398930000|2021-12-13 12:35:30|19530.4|19410.4|19530.64|19410.64|19530.81|19410.81|19530.26|19410.26|10
1639398940000|2021-12-13 12:35:40|19529.77|19409.77|19529.5|19409.5|19529.78|19409.78|19529.38|19409.38|7
1639398950000|2021-12-13 12:35:50|19529.74|19409.74|19529.18|19409.18|19529.92|19409.92|19529.18|19409.18|8
1639398960000|2021-12-13 12:36:00|19528.4|19408.4|19529.57|19409.57|19529.98|19409.98|19528.4|19408.4|10
1639398970000|2021-12-13 12:36:10|19529.36|19409.36|19530.07|19410.07|19530.76|19410.76|19529.36|19409.36|9
1639398980000|2021-12-13 12:36:20|19530.04|19410.04|19529.69|19409.69|19530.04|19410.04|19529.32|19409.32|9
1639398990000|2021-12-13 12:36:30|19529.43|19409.43|19530.01|19410.01|19530.01|19410.01|19529.4|19409.4|9
1639399000000|2021-12-13 12:36:40|19531.06|19411.06|19529.77|19409.77|19531.28|19411.28|19529.77|19409.77|10
1639399010000|2021-12-13 12:36:50|19529.66|19409.66|19529.25|19409.25|19529.66|19409.66|19528.98|19408.98|7
1639399020000|2021-12-13 12:37:00|19529.48|19409.48|19527.85|19407.85|19529.75|19409.75|19527.85|19407.85|9
1639399030000|2021-12-13 12:37:10|19528.5|19408.5|19529.78|19409.78|19529.8|19409.8|19527.87|19407.87|9
1639399040000|2021-12-13 12:37:20|19529.84|19409.84|19529.18|19409.18|19529.84|19409.84|19529.1|19409.1|9
1639399050000|2021-12-13 12:37:30|19529.25|19409.25|19529.23|19409.23|19529.36|19409.36|19528.82|19408.82|9
1639399060000|2021-12-13 12:37:40|19529.24|19409.24|19530.41|19410.41|19530.72|19410.72|19529.24|19409.24|10
1639399070000|2021-12-13 12:37:50|19530.52|19410.52|19531.78|19411.78|19531.78|19411.78|19530.52|19410.52|7
1639399080000|2021-12-13 12:38:00|19532.47|19412.47|19531.66|19411.66|19532.88|19412.88|19531.06|19411.06|10
1639399090000|2021-12-13 12:38:10|19532.83|19412.83|19529.26|19409.26|19533.06|19413.06|19529.26|19409.26|10
1639399100000|2021-12-13 12:38:20|19528.83|19408.83|19528.28|19408.28|19529.09|19409.09|19528.28|19408.28|10
1639399110000|2021-12-13 12:38:30|19526.6|19406.6|19517.19|19397.19|19526.7|19406.7|19517.19|19397.19|10
1639399120000|2021-12-13 12:38:40|19517.09|19397.09|19513.9|19393.9|19517.09|19397.09|19513.9|19393.9|9
1639399130000|2021-12-13 12:38:50|19512.74|19392.74|19510.8|19390.8|19512.74|19392.74|19510.8|19390.8|9
1639399140000|2021-12-13 12:39:00|19510.99|19390.99|19508.34|19388.34|19510.99|19390.99|19508.34|19388.34|10
1639399150000|2021-12-13 12:39:10|19508.29|19388.29|19508.27|19388.27|19508.72|19388.72|19508.27|19388.27|10
1639399160000|2021-12-13 12:39:20|19508.05|19388.05|19505.03|19385.03|19508.05|19388.05|19505.03|19385.03|9
1639399170000|2021-12-13 12:39:30|19504.54|19384.54|19499.22|19379.22|19504.54|19384.54|19499.22|19379.22|10
1639399180000|2021-12-13 12:39:40|19499.41|19379.41|19496.42|19376.42|19499.41|19379.41|19496.42|19376.42|8
1639399190000|2021-12-13 12:39:50|19496.69|19376.69|19496.21|19376.21|19497.17|19377.17|19495.9|19375.9|10
1639399200000|2021-12-13 12:40:00|19496.69|19376.69|19490.33|19370.33|19496.93|19376.93|19490.27|19370.27|10
1639399210000|2021-12-13 12:40:10|19489.81|19369.81|19484.18|19364.18|19489.81|19369.81|19484.18|19364.18|10
1639399220000|2021-12-13 12:40:20|19484.16|19364.16|19482.61|19362.61|19485.45|19365.45|19482.61|19362.61|10
1639399230000|2021-12-13 12:40:30|19482.37|19362.37|19479.24|19359.24|19482.64|19362.64|19479.24|19359.24|10
1639399240000|2021-12-13 12:40:40|19478.61|19358.61|19475.71|19355.71|19478.61|19358.61|19475.71|19355.71|10
1639399250000|2021-12-13 12:40:50|19476.56|19356.56|19476.96|19356.96|19478.15|19358.15|19476.56|19356.56|10
1639399260000|2021-12-13 12:41:00|19477.09|19357.09|19477.64|19357.64|19477.71|19357.71|19476.24|19356.24|10
1639399270000|2021-12-13 12:41:10|19477.44|19357.44|19479.87|19359.87|19479.95|19359.95|19476.8|19356.8|10
1639399280000|2021-12-13 12:41:20|19479.92|19359.92|19475.24|19355.24|19479.92|19359.92|19474.48|19354.48|10
1639399290000|2021-12-13 12:41:30|19475.39|19355.39|19477.09|19357.09|19477.36|19357.36|19475.39|19355.39|10
1639399300000|2021-12-13 12:41:40|19477.36|19357.36|19478.77|19358.77|19478.77|19358.77|19477.36|19357.36|10
1639399310000|2021-12-13 12:41:50|19478.73|19358.73|19478.71|19358.71|19479.45|19359.45|19478.58|19358.58|9
1639399320000|2021-12-13 12:42:00|19478.91|19358.91|19476.99|19356.99|19479.28|19359.28|19476.78|19356.78|10
1639399330000|2021-12-13 12:42:10|19476.7|19356.7|19474.97|19354.97|19476.7|19356.7|19474.58|19354.58|10
1639399340000|2021-12-13 12:42:20|19474.88|19354.88|19477.09|19357.09|19477.12|19357.12|19474.63|19354.63|8
1639399350000|2021-12-13 12:42:30|19478.29|19358.29|19479.4|19359.4|19479.93|19359.93|19478.16|19358.16|10
1639399360000|2021-12-13 12:42:40|19479.91|19359.91|19477.38|19357.38|19479.91|19359.91|19477.24|19357.24|10
1639399370000|2021-12-13 12:42:50|19477.96|19357.96|19477.48|19357.48|19478.05|19358.05|19476.82|19356.82|10
1639399380000|2021-12-13 12:43:00|19477.51|19357.51|19479.09|19359.09|19479.42|19359.42|19477.51|19357.51|10
1639399390000|2021-12-13 12:43:10|19479.28|19359.28|19479.96|19359.96|19480.26|19360.26|19479.28|19359.28|10
1639399400000|2021-12-13 12:43:20|19479.9|19359.9|19480.14|19360.14|19480.34|19360.34|19479.4|19359.4|9
1639399410000|2021-12-13 12:43:30|19479.97|19359.97|19481.47|19361.47|19481.53|19361.53|19479.97|19359.97|9
1639399420000|2021-12-13 12:43:40|19481.21|19361.21|19482.27|19362.27|19482.28|19362.28|19481.21|19361.21|9
1639399430000|2021-12-13 12:43:50|19481.44|19361.44|19482.64|19362.64|19482.73|19362.73|19481.44|19361.44|9
1639399440000|2021-12-13 12:44:00|19483|19363|19484.63|19364.63|19484.63|19364.63|19483|19363|10
1639399450000|2021-12-13 12:44:10|19484.42|19364.42|19484.76|19364.76|19484.95|19364.95|19484.42|19364.42|8
1639399460000|2021-12-13 12:44:20|19484.53|19364.53|19486.95|19366.95|19486.95|19366.95|19484.53|19364.53|10
1639399470000|2021-12-13 12:44:30|19486.72|19366.72|19487.74|19367.74|19487.74|19367.74|19486.29|19366.29|10
1639399480000|2021-12-13 12:44:40|19487.7|19367.7|19484.14|19364.14|19487.7|19367.7|19484.14|19364.14|9
1639399490000|2021-12-13 12:44:50|19483.96|19363.96|19482.1|19362.1|19483.96|19363.96|19482.1|19362.1|10
1639399500000|2021-12-13 12:45:00|19480.69|19360.69|19479.87|19359.87|19480.69|19360.69|19479.76|19359.76|10
1639399510000|2021-12-13 12:45:10|19480.71|19360.71|19482.34|19362.34|19482.42|19362.42|19480.71|19360.71|10
1639399520000|2021-12-13 12:45:20|19481.41|19361.41|19478.22|19358.22|19481.41|19361.41|19478.22|19358.22|10
1639399530000|2021-12-13 12:45:30|19477.9|19357.9|19477.35|19357.35|19481.22|19361.22|19477.35|19357.35|10
1639399540000|2021-12-13 12:45:40|19477.34|19357.34|19474.67|19354.67|19477.34|19357.34|19474.67|19354.67|9
1639399550000|2021-12-13 12:45:50|19474.74|19354.74|19473.08|19353.08|19474.74|19354.74|19473.08|19353.08|10
1639399560000|2021-12-13 12:46:00|19472.92|19352.92|19467.81|19347.81|19472.92|19352.92|19467.81|19347.81|8
1639399570000|2021-12-13 12:46:10|19467.62|19347.62|19458.3|19338.3|19467.62|19347.62|19457.97|19337.97|10
1639399580000|2021-12-13 12:46:20|19457.82|19337.82|19451.45|19331.45|19458.42|19338.42|19450.94|19330.94|10
1639399590000|2021-12-13 12:46:30|19451.06|19331.06|19449.05|19329.05|19451.06|19331.06|19449.05|19329.05|10
1639399600000|2021-12-13 12:46:40|19448.86|19328.86|19446.09|19326.09|19448.86|19328.86|19446.09|19326.09|10
1639399610000|2021-12-13 12:46:50|19446.37|19326.37|19440.99|19320.99|19446.83|19326.83|19440.98|19320.98|10
1639399620000|2021-12-13 12:47:00|19440.71|19320.71|19441.42|19321.42|19441.42|19321.42|19440.33|19320.33|10
1639399630000|2021-12-13 12:47:10|19440.96|19320.96|19445.3|19325.3|19445.84|19325.84|19440.6|19320.6|10
1639399640000|2021-12-13 12:47:20|19444.93|19324.93|19444.17|19324.17|19446.37|19326.37|19444.17|19324.17|9
1639399650000|2021-12-13 12:47:30|19444.85|19324.85|19442.05|19322.05|19444.97|19324.97|19440.52|19320.52|10
1639399660000|2021-12-13 12:47:40|19442.29|19322.29|19443.96|19323.96|19444.12|19324.12|19442.29|19322.29|10
1639399670000|2021-12-13 12:47:50|19444.24|19324.24|19445.36|19325.36|19446.16|19326.16|19444.24|19324.24|10
1639399680000|2021-12-13 12:48:00|19445.94|19325.94|19445.1|19325.1|19446.37|19326.37|19444.59|19324.59|10
1639399690000|2021-12-13 12:48:10|19444.2|19324.2|19443.35|19323.35|19444.2|19324.2|19442.61|19322.61|9
1639399700000|2021-12-13 12:48:20|19443.54|19323.54|19443.49|19323.49|19443.96|19323.96|19443.34|19323.34|9
1639399710000|2021-12-13 12:48:30|19444.57|19324.57|19444.26|19324.26|19444.62|19324.62|19444.17|19324.17|9
1639399720000|2021-12-13 12:48:40|19444.47|19324.47|19442.64|19322.64|19444.53|19324.53|19442.43|19322.43|9
1639399730000|2021-12-13 12:48:50|19442.37|19322.37|19438.26|19318.26|19442.37|19322.37|19438.26|19318.26|10
1639399740000|2021-12-13 12:49:00|19438.38|19318.38|19436.93|19316.93|19438.38|19318.38|19436.62|19316.62|10
1639399750000|2021-12-13 12:49:10|19436.97|19316.97|19434.05|19314.05|19437.18|19317.18|19434.05|19314.05|10
1639399760000|2021-12-13 12:49:20|19434.36|19314.36|19433.67|19313.67|19434.36|19314.36|19433.22|19313.22|10
1639399770000|2021-12-13 12:49:30|19433.06|19313.06|19434.62|19314.62|19434.62|19314.62|19432.72|19312.72|9
1639399780000|2021-12-13 12:49:40|19434.02|19314.02|19435.74|19315.74|19436.32|19316.32|19434.02|19314.02|9
1639399790000|2021-12-13 12:49:50|19435.91|19315.91|19432.22|19312.22|19436.05|19316.05|19432.22|19312.22|10
1639399800000|2021-12-13 12:50:00|19431.95|19311.95|19433.47|19313.47|19433.47|19313.47|19431.95|19311.95|10
1639399810000|2021-12-13 12:50:10|19433.58|19313.58|19436.44|19316.44|19436.47|19316.47|19433.58|19313.58|10
1639399820000|2021-12-13 12:50:20|19436.21|19316.21|19438.69|19318.69|19438.75|19318.75|19436.21|19316.21|10
1639399830000|2021-12-13 12:50:30|19439.4|19319.4|19442.81|19322.81|19442.81|19322.81|19439.4|19319.4|10
1639399840000|2021-12-13 12:50:40|19443.84|19323.84|19443.1|19323.1|19444.3|19324.3|19443.1|19323.1|10
1639399850000|2021-12-13 12:50:50|19444.01|19324.01|19450|19330|19450|19330|19444.01|19324.01|10
1639399860000|2021-12-13 12:51:00|19450.26|19330.26|19452.23|19332.23|19452.23|19332.23|19450.26|19330.26|10
1639399870000|2021-12-13 12:51:10|19452.16|19332.16|19454.15|19334.15|19454.15|19334.15|19452.16|19332.16|10
1639399880000|2021-12-13 12:51:20|19454.1|19334.1|19456.85|19336.85|19456.85|19336.85|19454.1|19334.1|10
1639399890000|2021-12-13 12:51:30|19458.11|19338.11|19461.65|19341.65|19461.65|19341.65|19458.11|19338.11|10
1639399900000|2021-12-13 12:51:40|19462.02|19342.02|19461.82|19341.82|19462.56|19342.56|19461.82|19341.82|10
1639399910000|2021-12-13 12:51:50|19460.87|19340.87|19461.61|19341.61|19461.61|19341.61|19460.38|19340.38|10
1639399920000|2021-12-13 12:52:00|19461.36|19341.36|19462.43|19342.43|19462.44|19342.44|19461.16|19341.16|10
1639399930000|2021-12-13 12:52:10|19462.4|19342.4|19462.15|19342.15|19462.53|19342.53|19461.33|19341.33|10
1639399940000|2021-12-13 12:52:20|19461.35|19341.35|19459.74|19339.74|19461.45|19341.45|19459.74|19339.74|9
1639399950000|2021-12-13 12:52:30|19459.67|19339.67|19458.65|19338.65|19459.67|19339.67|19458.28|19338.28|10
1639399960000|2021-12-13 12:52:40|19457.98|19337.98|19456.81|19336.81|19458|19338|19456.43|19336.43|10
1639399970000|2021-12-13 12:52:50|19456.72|19336.72|19456.96|19336.96|19457.3|19337.3|19456.4|19336.4|10
1639399980000|2021-12-13 12:53:00|19456.99|19336.99|19459.89|19339.89|19459.89|19339.89|19456.99|19336.99|10
1639399990000|2021-12-13 12:53:10|19460.65|19340.65|19458.24|19338.24|19461.21|19341.21|19458.24|19338.24|9
1639400000000|2021-12-13 12:53:20|19458.09|19338.09|19456.19|19336.19|19458.41|19338.41|19456.19|19336.19|9
1639400010000|2021-12-13 12:53:30|19455.97|19335.97|19457.84|19337.84|19458.09|19338.09|19455.97|19335.97|9
1639400020000|2021-12-13 12:53:40|19458.16|19338.16|19455.32|19335.32|19458.16|19338.16|19455.32|19335.32|10
1639400030000|2021-12-13 12:53:50|19455.48|19335.48|19451.4|19331.4|19455.48|19335.48|19451.4|19331.4|10
1639400040000|2021-12-13 12:54:00|19451.42|19331.42|19449.54|19329.54|19451.42|19331.42|19447.96|19327.96|10
1639400050000|2021-12-13 12:54:10|19449.03|19329.03|19449.37|19329.37|19449.37|19329.37|19446.37|19326.37|10
1639400060000|2021-12-13 12:54:20|19449.25|19329.25|19445.94|19325.94|19449.25|19329.25|19445.94|19325.94|9
1639400070000|2021-12-13 12:54:30|19446|19326|19442.42|19322.42|19446|19326|19442.42|19322.42|9
1639400080000|2021-12-13 12:54:40|19440.89|19320.89|19431.23|19311.23|19440.89|19320.89|19431.23|19311.23|10
1639400090000|2021-12-13 12:54:50|19430.16|19310.16|19428.74|19308.74|19430.16|19310.16|19428.46|19308.46|10
1639400100000|2021-12-13 12:55:00|19428.71|19308.71|19429.13|19309.13|19429.41|19309.41|19428.29|19308.29|9
1639400110000|2021-12-13 12:55:10|19428.72|19308.72|19429.37|19309.37|19429.83|19309.83|19428.68|19308.68|10
1639400120000|2021-12-13 12:55:20|19428.9|19308.9|19427.91|19307.91|19428.9|19308.9|19426.96|19306.96|10
1639400130000|2021-12-13 12:55:30|19426.7|19306.7|19426.89|19306.89|19427.49|19307.49|19426.08|19306.08|10
1639400140000|2021-12-13 12:55:40|19426.64|19306.64|19426.46|19306.46|19426.64|19306.64|19424.95|19304.95|10
1639400150000|2021-12-13 12:55:50|19426.3|19306.3|19429.1|19309.1|19429.1|19309.1|19426.3|19306.3|10
1639400160000|2021-12-13 12:56:00|19428.79|19308.79|19428.72|19308.72|19429.26|19309.26|19428.49|19308.49|10
1639400170000|2021-12-13 12:56:10|19428.82|19308.82|19427.56|19307.56|19428.82|19308.82|19427.56|19307.56|9
1639400180000|2021-12-13 12:56:20|19427.51|19307.51|19425.64|19305.64|19427.51|19307.51|19425.26|19305.26|10
1639400190000|2021-12-13 12:56:30|19425.6|19305.6|19419.63|19299.63|19425.6|19305.6|19419.63|19299.63|9
1639400200000|2021-12-13 12:56:40|19419.25|19299.25|19420.05|19300.05|19420.8|19300.8|19419.25|19299.25|10
1639400210000|2021-12-13 12:56:50|19420.02|19300.02|19420.57|19300.57|19420.95|19300.95|19420.02|19300.02|10
1639400220000|2021-12-13 12:57:00|19420.18|19300.18|19420.21|19300.21|19420.34|19300.34|19419.93|19299.93|9
1639400230000|2021-12-13 12:57:10|19419.69|19299.69|19418.94|19298.94|19419.69|19299.69|19418.41|19298.41|10
1639400240000|2021-12-13 12:57:20|19418.95|19298.95|19417.21|19297.21|19420.3|19300.3|19417.21|19297.21|10
1639400250000|2021-12-13 12:57:30|19417.03|19297.03|19414.52|19294.52|19417.03|19297.03|19414.52|19294.52|10
1639400260000|2021-12-13 12:57:40|19414.41|19294.41|19416.78|19296.78|19416.78|19296.78|19414.41|19294.41|10
1639400270000|2021-12-13 12:57:50|19416.62|19296.62|19418.07|19298.07|19418.07|19298.07|19416.41|19296.41|10
1639400280000|2021-12-13 12:58:00|19418.84|19298.84|19418.55|19298.55|19418.84|19298.84|19417.35|19297.35|10
1639400290000|2021-12-13 12:58:10|19418.63|19298.63|19417.86|19297.86|19418.63|19298.63|19417.84|19297.84|10
1639400300000|2021-12-13 12:58:20|19418.22|19298.22|19420.35|19300.35|19420.35|19300.35|19417.69|19297.69|10
1639400310000|2021-12-13 12:58:30|19419.63|19299.63|19421.4|19301.4|19421.4|19301.4|19419.39|19299.39|10
1639400320000|2021-12-13 12:58:40|19421.6|19301.6|19422.95|19302.95|19423.1|19303.1|19421.6|19301.6|10
1639400330000|2021-12-13 12:58:50|19422.71|19302.71|19423.96|19303.96|19424.21|19304.21|19422.71|19302.71|10
1639400340000|2021-12-13 12:59:00|19423.81|19303.81|19423.43|19303.43|19423.92|19303.92|19423|19303|10
1639400350000|2021-12-13 12:59:10|19423.07|19303.07|19422.86|19302.86|19424.28|19304.28|19422.86|19302.86|10
1639400360000|2021-12-13 12:59:20|19422.43|19302.43|19421.74|19301.74|19422.43|19302.43|19421.71|19301.71|9
1639400370000|2021-12-13 12:59:30|19421.86|19301.86|19420.28|19300.28|19421.86|19301.86|19420.28|19300.28|10
1639400380000|2021-12-13 12:59:40|19420.35|19300.35|19419.99|19299.99|19420.54|19300.54|19419.99|19299.99|7
1639400390000|2021-12-13 12:59:50|19419.49|19299.49|19419.71|19299.71|19419.82|19299.82|19419.49|19299.49|8
1639400400000|2021-12-13 13:00:00|19420.21|19300.21|19418.61|19298.61|19421.37|19301.37|19418.61|19298.61|10
1639400410000|2021-12-13 13:00:10|19418.3|19298.3|19412.41|19292.41|19418.3|19298.3|19412.41|19292.41|10
1639400420000|2021-12-13 13:00:20|19412.73|19292.73|19409.01|19289.01|19412.73|19292.73|19409.01|19289.01|10
1639400430000|2021-12-13 13:00:30|19408.73|19288.73|19408.54|19288.54|19409.15|19289.15|19407.77|19287.77|10
1639400440000|2021-12-13 13:00:40|19408.76|19288.76|19409.53|19289.53|19410.25|19290.25|19408.66|19288.66|10
1639400450000|2021-12-13 13:00:50|19409.14|19289.14|19408.07|19288.07|19409.22|19289.22|19408.07|19288.07|10
1639400460000|2021-12-13 13:01:00|19408.23|19288.23|19407.14|19287.14|19408.38|19288.38|19407.14|19287.14|9
1639400470000|2021-12-13 13:01:10|19406.7|19286.7|19401.52|19281.52|19406.79|19286.79|19401.52|19281.52|9
1639400480000|2021-12-13 13:01:20|19401.26|19281.26|19394.78|19274.78|19401.26|19281.26|19394.12|19274.12|10
1639400490000|2021-12-13 13:01:30|19394.88|19274.88|19395.09|19275.09|19395.17|19275.17|19393.98|19273.98|10
1639400500000|2021-12-13 13:01:40|19395.04|19275.04|19395.42|19275.42|19395.42|19275.42|19394.41|19274.41|10
1639400510000|2021-12-13 13:01:50|19394.69|19274.69|19397.09|19277.09|19397.12|19277.12|19394.69|19274.69|10
1639400520000|2021-12-13 13:02:00|19396.82|19276.82|19397.03|19277.03|19397.03|19277.03|19396.19|19276.19|10
1639400530000|2021-12-13 13:02:10|19397.36|19277.36|19396.39|19276.39|19397.48|19277.48|19396.39|19276.39|9
1639400540000|2021-12-13 13:02:20|19396.21|19276.21|19394.61|19274.61|19396.21|19276.21|19394.38|19274.38|9
1639400550000|2021-12-13 13:02:30|19394.39|19274.39|19389.57|19269.57|19394.39|19274.39|19389.57|19269.57|10
1639400560000|2021-12-13 13:02:40|19388.79|19268.79|19380.54|19260.54|19389.61|19269.61|19380.54|19260.54|10
1639400570000|2021-12-13 13:02:50|19381.49|19261.49|19386.12|19266.12|19386.12|19266.12|19379.9|19259.9|10
1639400580000|2021-12-13 13:03:00|19386.53|19266.53|19387.75|19267.75|19387.84|19267.84|19385.99|19265.99|10
1639400590000|2021-12-13 13:03:10|19387.87|19267.87|19388.12|19268.12|19388.46|19268.46|19387.71|19267.71|8
1639400600000|2021-12-13 13:03:20|19388.51|19268.51|19392.55|19272.55|19392.55|19272.55|19388.51|19268.51|10
1639400610000|2021-12-13 13:03:30|19392.98|19272.98|19395.3|19275.3|19395.96|19275.96|19392.98|19272.98|10
1639400620000|2021-12-13 13:03:40|19394.87|19274.87|19395.97|19275.97|19395.97|19275.97|19394.5|19274.5|10
1639400630000|2021-12-13 13:03:50|19395.87|19275.87|19400.31|19280.31|19400.31|19280.31|19395.69|19275.69|10
1639400640000|2021-12-13 13:04:00|19400.34|19280.34|19408.02|19288.02|19408.02|19288.02|19400.34|19280.34|10
1639400650000|2021-12-13 13:04:10|19407.6|19287.6|19412.35|19292.35|19412.35|19292.35|19407.35|19287.35|10
1639400660000|2021-12-13 13:04:20|19413.83|19293.83|19417.04|19297.04|19417.65|19297.65|19413.5|19293.5|10
1639400670000|2021-12-13 13:04:30|19417.55|19297.55|19419.74|19299.74|19419.74|19299.74|19417.55|19297.55|10
1639400680000|2021-12-13 13:04:40|19420.08|19300.08|19416.98|19296.98|19420.08|19300.08|19415.92|19295.92|10
1639400690000|2021-12-13 13:04:50|19416.81|19296.81|19417.52|19297.52|19417.86|19297.86|19416.81|19296.81|10
1639400700000|2021-12-13 13:05:00|19417.68|19297.68|19423.69|19303.69|19423.69|19303.69|19417.68|19297.68|10
1639400710000|2021-12-13 13:05:10|19424.06|19304.06|19422.85|19302.85|19425.5|19305.5|19422.85|19302.85|10
1639400720000|2021-12-13 13:05:20|19422.84|19302.84|19419.77|19299.77|19422.84|19302.84|19419.38|19299.38|10
1639400730000|2021-12-13 13:05:30|19419.34|19299.34|19420.11|19300.11|19420.11|19300.11|19419.23|19299.23|9
1639400740000|2021-12-13 13:05:40|19419.59|19299.59|19421.08|19301.08|19421.08|19301.08|19419.42|19299.42|8
1639400750000|2021-12-13 13:05:50|19421.4|19301.4|19422.72|19302.72|19422.72|19302.72|19421.3|19301.3|9
1639400760000|2021-12-13 13:06:00|19422.85|19302.85|19424.08|19304.08|19424.08|19304.08|19422.71|19302.71|10
1639400770000|2021-12-13 13:06:10|19424.11|19304.11|19423.03|19303.03|19424.66|19304.66|19423.03|19303.03|10
1639400780000|2021-12-13 13:06:20|19424.8|19304.8|19428.4|19308.4|19428.4|19308.4|19424.8|19304.8|9
1639400790000|2021-12-13 13:06:30|19428.67|19308.67|19430.74|19310.74|19430.83|19310.83|19428.45|19308.45|10
1639400800000|2021-12-13 13:06:40|19430.14|19310.14|19430.96|19310.96|19430.96|19310.96|19429.84|19309.84|10
1639400810000|2021-12-13 13:06:50|19431.41|19311.41|19433.27|19313.27|19433.33|19313.33|19431.41|19311.41|10
1639400820000|2021-12-13 13:07:00|19433.84|19313.84|19435.98|19315.98|19435.98|19315.98|19433.74|19313.74|10
1639400830000|2021-12-13 13:07:10|19435.83|19315.83|19436.59|19316.59|19436.86|19316.86|19435.78|19315.78|9
1639400840000|2021-12-13 13:07:20|19436.29|19316.29|19435.56|19315.56|19436.48|19316.48|19435.21|19315.21|10
1639400850000|2021-12-13 13:07:30|19435.79|19315.79|19437.98|19317.98|19437.98|19317.98|19435.63|19315.63|8
1639400860000|2021-12-13 13:07:40|19438.16|19318.16|19439.51|19319.51|19439.51|19319.51|19437.76|19317.76|10
1639400870000|2021-12-13 13:07:50|19439.89|19319.89|19439.13|19319.13|19439.89|19319.89|19438.67|19318.67|10
1639400880000|2021-12-13 13:08:00|19439.07|19319.07|19435.6|19315.6|19439.07|19319.07|19435.6|19315.6|10
1639400890000|2021-12-13 13:08:10|19435.09|19315.09|19431.58|19311.58|19435.09|19315.09|19431.58|19311.58|10
1639400900000|2021-12-13 13:08:20|19431.72|19311.72|19429.01|19309.01|19431.72|19311.72|19428.2|19308.2|10
1639400910000|2021-12-13 13:08:30|19427.67|19307.67|19423.33|19303.33|19427.67|19307.67|19423.33|19303.33|9
1639400920000|2021-12-13 13:08:40|19424.43|19304.43|19423.01|19303.01|19424.43|19304.43|19422.3|19302.3|8
1639400930000|2021-12-13 13:08:50|19422.9|19302.9|19420.02|19300.02|19423.28|19303.28|19420.02|19300.02|9
1639400940000|2021-12-13 13:09:00|19420.23|19300.23|19415.5|19295.5|19420.23|19300.23|19415.5|19295.5|10
1639400950000|2021-12-13 13:09:10|19415.24|19295.24|19414.09|19294.09|19415.41|19295.41|19414.09|19294.09|10
1639400960000|2021-12-13 13:09:20|19412.54|19292.54|19407.97|19287.97|19412.54|19292.54|19407.97|19287.97|9
1639400970000|2021-12-13 13:09:30|19407.86|19287.86|19406.15|19286.15|19407.86|19287.86|19405.61|19285.61|10
1639400980000|2021-12-13 13:09:40|19405.2|19285.2|19400.86|19280.86|19405.2|19285.2|19400.86|19280.86|10
1639400990000|2021-12-13 13:09:50|19400.03|19280.03|19399.77|19279.77|19400.88|19280.88|19399.73|19279.73|9
1639401000000|2021-12-13 13:10:00|19400.6|19280.6|19400.92|19280.92|19401.04|19281.04|19400.21|19280.21|9
1639401010000|2021-12-13 13:10:10|19400.99|19280.99|19401.28|19281.28|19402.55|19282.55|19400.99|19280.99|10
1639401020000|2021-12-13 13:10:20|19400.98|19280.98|19395.81|19275.81|19401.44|19281.44|19395.81|19275.81|10
1639401030000|2021-12-13 13:10:30|19395.95|19275.95|19390.23|19270.23|19395.95|19275.95|19390.23|19270.23|10
1639401040000|2021-12-13 13:10:40|19389.81|19269.81|19386.14|19266.14|19389.81|19269.81|19386.14|19266.14|10
1639401050000|2021-12-13 13:10:50|19384.84|19264.84|19389.76|19269.76|19389.76|19269.76|19383.73|19263.73|10
1639401060000|2021-12-13 13:11:00|19390.09|19270.09|19389.61|19269.61|19390.71|19270.71|19389.61|19269.61|10
1639401070000|2021-12-13 13:11:10|19388.66|19268.66|19384.62|19264.62|19388.66|19268.66|19384.62|19264.62|10
1639401080000|2021-12-13 13:11:20|19384.63|19264.63|19381.94|19261.94|19384.63|19264.63|19381.94|19261.94|10
1639401090000|2021-12-13 13:11:30|19382.49|19262.49|19391.92|19271.92|19391.92|19271.92|19382.49|19262.49|10
1639401100000|2021-12-13 13:11:40|19392.42|19272.42|19392.6|19272.6|19393.85|19273.85|19392.3|19272.3|10
1639401110000|2021-12-13 13:11:50|19393.55|19273.55|19397.98|19277.98|19397.98|19277.98|19393.55|19273.55|10
1639401120000|2021-12-13 13:12:00|19398.39|19278.39|19399.6|19279.6|19400.05|19280.05|19398.39|19278.39|10
1639401130000|2021-12-13 13:12:10|19399.37|19279.37|19399.52|19279.52|19399.52|19279.52|19398.84|19278.84|10
1639401140000|2021-12-13 13:12:20|19399.35|19279.35|19400.75|19280.75|19400.77|19280.77|19399.35|19279.35|10
1639401150000|2021-12-13 13:12:30|19401.35|19281.35|19400.22|19280.22|19401.35|19281.35|19399.95|19279.95|9
1639401160000|2021-12-13 13:12:40|19400.12|19280.12|19401.31|19281.31|19401.38|19281.38|19400.12|19280.12|10
1639401170000|2021-12-13 13:12:50|19401.27|19281.27|19399.38|19279.38|19401.27|19281.27|19398.94|19278.94|9
1639401180000|2021-12-13 13:13:00|19399.44|19279.44|19399.5|19279.5|19399.7|19279.7|19398.25|19278.25|10
1639401190000|2021-12-13 13:13:10|19397.59|19277.59|19393.11|19273.11|19397.59|19277.59|19393.11|19273.11|9
1639401200000|2021-12-13 13:13:20|19392.7|19272.7|19394.35|19274.35|19394.61|19274.61|19392.52|19272.52|9
1639401210000|2021-12-13 13:13:30|19393.92|19273.92|19361.24|19241.24|19393.92|19273.92|19361.24|19241.24|10
1639401220000|2021-12-13 13:13:40|19359.81|19239.81|19366.13|19246.13|19366.59|19246.59|19357.59|19237.59|10
1639401230000|2021-12-13 13:13:50|19365.93|19245.93|19363.42|19243.42|19365.93|19245.93|19362.98|19242.98|10
1639401240000|2021-12-13 13:14:00|19363.7|19243.7|19367.77|19247.77|19367.77|19247.77|19363.61|19243.61|10
1639401250000|2021-12-13 13:14:10|19369.88|19249.88|19371.39|19251.39|19375|19255|19369.88|19249.88|10
1639401260000|2021-12-13 13:14:20|19372.15|19252.15|19373.29|19253.29|19373.29|19253.29|19372.15|19252.15|10
1639401270000|2021-12-13 13:14:30|19373.32|19253.32|19368.41|19248.41|19373.32|19253.32|19368.41|19248.41|10
1639401280000|2021-12-13 13:14:40|19367.47|19247.47|19367.26|19247.26|19368.16|19248.16|19366.85|19246.85|9
1639401290000|2021-12-13 13:14:50|19367.62|19247.62|19368.66|19248.66|19368.66|19248.66|19367.42|19247.42|10
1639401300000|2021-12-13 13:15:00|19368.94|19248.94|19369.02|19249.02|19369.59|19249.59|19368.16|19248.16|10
1639401310000|2021-12-13 13:15:10|19369.46|19249.46|19371.46|19251.46|19371.46|19251.46|19369.2|19249.2|10
1639401320000|2021-12-13 13:15:20|19371.43|19251.43|19375.52|19255.52|19375.52|19255.52|19371.43|19251.43|9
1639401330000|2021-12-13 13:15:30|19375.86|19255.86|19373.21|19253.21|19376.21|19256.21|19373.21|19253.21|10
1639401340000|2021-12-13 13:15:40|19373.3|19253.3|19370.87|19250.87|19373.85|19253.85|19370.87|19250.87|10
1639401350000|2021-12-13 13:15:50|19370.73|19250.73|19367.43|19247.43|19370.73|19250.73|19367.38|19247.38|10
1639401360000|2021-12-13 13:16:00|19366.45|19246.45|19363.07|19243.07|19367.35|19247.35|19363.07|19243.07|9
1639401370000|2021-12-13 13:16:10|19362.85|19242.85|19362.46|19242.46|19362.85|19242.85|19361.77|19241.77|10
1639401380000|2021-12-13 13:16:20|19362.93|19242.93|19364.22|19244.22|19364.29|19244.29|19362.65|19242.65|10
1639401390000|2021-12-13 13:16:30|19364.43|19244.43|19363.83|19243.83|19365.2|19245.2|19363.83|19243.83|10
1639401400000|2021-12-13 13:16:40|19361.94|19241.94|19357.85|19237.85|19361.94|19241.94|19357.85|19237.85|10
1639401410000|2021-12-13 13:16:50|19357.55|19237.55|19354.34|19234.34|19357.55|19237.55|19354.34|19234.34|10
1639401420000|2021-12-13 13:17:00|19354.61|19234.61|19355.31|19235.31|19355.96|19235.96|19353.86|19233.86|10
1639401430000|2021-12-13 13:17:10|19355.02|19235.02|19353.22|19233.22|19355.41|19235.41|19352.95|19232.95|9
1639401440000|2021-12-13 13:17:20|19353.09|19233.09|19351.48|19231.48|19353.25|19233.25|19351.21|19231.21|10
1639401450000|2021-12-13 13:17:30|19351.96|19231.96|19353.04|19233.04|19353.63|19233.63|19351.64|19231.64|10
1639401460000|2021-12-13 13:17:40|19352.83|19232.83|19353.31|19233.31|19353.31|19233.31|19352.62|19232.62|10
1639401470000|2021-12-13 13:17:50|19353.03|19233.03|19353.32|19233.32|19353.47|19233.47|19353.03|19233.03|10
1639401480000|2021-12-13 13:18:00|19353.51|19233.51|19353.18|19233.18|19353.96|19233.96|19352.69|19232.69|10
1639401490000|2021-12-13 13:18:10|19351.43|19231.43|19344.6|19224.6|19351.43|19231.43|19344.6|19224.6|10
1639401500000|2021-12-13 13:18:20|19342.83|19222.83|19324.31|19204.31|19342.83|19222.83|19324.31|19204.31|10
1639401510000|2021-12-13 13:18:30|19323.9|19203.9|19313.4|19193.4|19323.9|19203.9|19311.35|19191.35|10
1639401520000|2021-12-13 13:18:40|19313.75|19193.75|19321.77|19201.77|19321.77|19201.77|19313.75|19193.75|10
1639401530000|2021-12-13 13:18:50|19320.23|19200.23|19320.92|19200.92|19322.16|19202.16|19320.23|19200.23|10
1639401540000|2021-12-13 13:19:00|19321.22|19201.22|19321.84|19201.84|19322.08|19202.08|19321.22|19201.22|9
1639401550000|2021-12-13 13:19:10|19321.79|19201.79|19320.52|19200.52|19322.46|19202.46|19320.41|19200.41|10
1639401560000|2021-12-13 13:19:20|19321.04|19201.04|19313.56|19193.56|19321.04|19201.04|19313.56|19193.56|10
1639401570000|2021-12-13 13:19:30|19314.1|19194.1|19311.77|19191.77|19314.1|19194.1|19311.67|19191.67|10
1639401580000|2021-12-13 13:19:40|19311.53|19191.53|19307.7|19187.7|19311.53|19191.53|19307.7|19187.7|10
1639401590000|2021-12-13 13:19:50|19307.62|19187.62|19301.05|19181.05|19307.65|19187.65|19301.05|19181.05|10
1639401600000|2021-12-13 13:20:00|19301.8|19181.8|19300.34|19180.34|19301.8|19181.8|19299.1|19179.1|10
1639401610000|2021-12-13 13:20:10|19295.95|19175.95|19290.42|19170.42|19296.28|19176.28|19290.42|19170.42|10
1639401620000|2021-12-13 13:20:20|19289.81|19169.81|19280.8|19160.8|19290.66|19170.66|19280.42|19160.42|10
1639401630000|2021-12-13 13:20:30|19281.85|19161.85|19269.44|19149.44|19281.85|19161.85|19269.44|19149.44|10
1639401640000|2021-12-13 13:20:40|19269.84|19149.84|19267.56|19147.56|19269.84|19149.84|19265.98|19145.98|10
1639401650000|2021-12-13 13:20:50|19267.83|19147.83|19270.84|19150.84|19270.84|19150.84|19267.42|19147.42|9
1639401660000|2021-12-13 13:21:00|19272.61|19152.61|19268.81|19148.81|19272.61|19152.61|19268.58|19148.58|10
1639401670000|2021-12-13 13:21:10|19269.52|19149.52|19266.26|19146.26|19269.52|19149.52|19266.26|19146.26|9
1639401680000|2021-12-13 13:21:20|19265.85|19145.85|19270.11|19150.11|19270.11|19150.11|19265.61|19145.61|10
1639401690000|2021-12-13 13:21:30|19269.56|19149.56|19265.8|19145.8|19269.56|19149.56|19265.8|19145.8|10
1639401700000|2021-12-13 13:21:40|19265.79|19145.79|19251.86|19131.86|19265.79|19145.79|19251.86|19131.86|10
1639401710000|2021-12-13 13:21:50|19250.97|19130.97|19251.87|19131.87|19251.87|19131.87|19247.88|19127.88|10
1639401720000|2021-12-13 13:22:00|19251.44|19131.44|19258.33|19138.33|19258.33|19138.33|19251.44|19131.44|10
1639401730000|2021-12-13 13:22:10|19258.27|19138.27|19263.23|19143.23|19263.23|19143.23|19258.27|19138.27|10
1639401740000|2021-12-13 13:22:20|19264.51|19144.51|19262.63|19142.63|19265.18|19145.18|19262.04|19142.04|10
1639401750000|2021-12-13 13:22:30|19262.59|19142.59|19261.53|19141.53|19262.59|19142.59|19258.58|19138.58|9
1639401760000|2021-12-13 13:22:40|19261.63|19141.63|19263.9|19143.9|19264.58|19144.58|19261.63|19141.63|10
1639401770000|2021-12-13 13:22:50|19263.61|19143.61|19262.65|19142.65|19263.71|19143.71|19262.65|19142.65|8
1639401780000|2021-12-13 13:23:00|19262.87|19142.87|19268.18|19148.18|19268.18|19148.18|19262.87|19142.87|10
1639401790000|2021-12-13 13:23:10|19268.66|19148.66|19276|19156|19276|19156|19268.66|19148.66|10
1639401800000|2021-12-13 13:23:20|19276.67|19156.67|19278.58|19158.58|19278.58|19158.58|19276.44|19156.44|10
1639401810000|2021-12-13 13:23:30|19279.47|19159.47|19279.15|19159.15|19279.61|19159.61|19278.5|19158.5|10
1639401820000|2021-12-13 13:23:40|19278.43|19158.43|19277.76|19157.76|19279.74|19159.74|19277.33|19157.33|9
1639401830000|2021-12-13 13:23:50|19278.6|19158.6|19283.16|19163.16|19283.42|19163.42|19278.6|19158.6|10
1639401840000|2021-12-13 13:24:00|19283.79|19163.79|19299.85|19179.85|19299.85|19179.85|19283.79|19163.79|9
1639401850000|2021-12-13 13:24:10|19302.35|19182.35|19308.26|19188.26|19308.26|19188.26|19302.35|19182.35|10
1639401860000|2021-12-13 13:24:20|19307.8|19187.8|19309.42|19189.42|19309.42|19189.42|19307.77|19187.77|9
1639401870000|2021-12-13 13:24:30|19310.16|19190.16|19313.06|19193.06|19313.52|19193.52|19310.16|19190.16|10
1639401880000|2021-12-13 13:24:40|19313.7|19193.7|19315.52|19195.52|19315.65|19195.65|19312.97|19192.97|10
1639401890000|2021-12-13 13:24:50|19319.15|19199.15|19323.05|19203.05|19323.92|19203.92|19319.15|19199.15|10
1639401900000|2021-12-13 13:25:00|19323.32|19203.32|19328.02|19208.02|19328.02|19208.02|19323.09|19203.09|9
1639401910000|2021-12-13 13:25:10|19328.82|19208.82|19336.74|19216.74|19336.74|19216.74|19328.78|19208.78|10
1639401920000|2021-12-13 13:25:20|19337.67|19217.67|19340.13|19220.13|19340.13|19220.13|19337.67|19217.67|10
1639401930000|2021-12-13 13:25:30|19340.7|19220.7|19343.96|19223.96|19343.96|19223.96|19340.7|19220.7|10
1639401940000|2021-12-13 13:25:40|19344.54|19224.54|19345.73|19225.73|19345.73|19225.73|19342.29|19222.29|10
1639401950000|2021-12-13 13:25:50|19345.62|19225.62|19352.1|19232.1|19352.1|19232.1|19345.62|19225.62|10
1639401960000|2021-12-13 13:26:00|19353.82|19233.82|19358.12|19238.12|19358.12|19238.12|19353.82|19233.82|10
1639401970000|2021-12-13 13:26:10|19358.34|19238.34|19362.26|19242.26|19362.26|19242.26|19358.34|19238.34|10
1639401980000|2021-12-13 13:26:20|19362.58|19242.58|19365.96|19245.96|19365.96|19245.96|19362.44|19242.44|10
1639401990000|2021-12-13 13:26:30|19366.14|19246.14|19367.3|19247.3|19369.34|19249.34|19366.09|19246.09|10
1639402000000|2021-12-13 13:26:40|19366.72|19246.72|19367.05|19247.05|19368.02|19248.02|19366.72|19246.72|10
1639402010000|2021-12-13 13:26:50|19366.15|19246.15|19373.15|19253.15|19373.15|19253.15|19366.15|19246.15|10
1639402020000|2021-12-13 13:27:00|19373.52|19253.52|19376.68|19256.68|19376.68|19256.68|19373.52|19253.52|10
1639402030000|2021-12-13 13:27:10|19376.01|19256.01|19374.47|19254.47|19376.01|19256.01|19374.47|19254.47|10
1639402040000|2021-12-13 13:27:20|19373.75|19253.75|19368.18|19248.18|19373.75|19253.75|19368.18|19248.18|10
1639402050000|2021-12-13 13:27:30|19367.58|19247.58|19366.24|19246.24|19367.96|19247.96|19365.53|19245.53|10
1639402060000|2021-12-13 13:27:40|19366.14|19246.14|19364.98|19244.98|19366.4|19246.4|19364.39|19244.39|10
1639402070000|2021-12-13 13:27:50|19365.06|19245.06|19367|19247|19367.32|19247.32|19365.06|19245.06|10
1639402080000|2021-12-13 13:28:00|19366.51|19246.51|19366.55|19246.55|19366.8|19246.8|19364.79|19244.79|10
1639402090000|2021-12-13 13:28:10|19367.02|19247.02|19368.37|19248.37|19368.69|19248.69|19367.02|19247.02|10
1639402100000|2021-12-13 13:28:20|19369.18|19249.18|19372.44|19252.44|19372.5|19252.5|19369.18|19249.18|10
1639402110000|2021-12-13 13:28:30|19372.18|19252.18|19375.26|19255.26|19375.69|19255.69|19372.18|19252.18|10
1639402120000|2021-12-13 13:28:40|19375.5|19255.5|19373.17|19253.17|19375.5|19255.5|19373.17|19253.17|9
1639402130000|2021-12-13 13:28:50|19372.65|19252.65|19369.66|19249.66|19372.77|19252.77|19369.66|19249.66|10
1639402140000|2021-12-13 13:29:00|19369.56|19249.56|19367.33|19247.33|19369.56|19249.56|19367.09|19247.09|9
1639402150000|2021-12-13 13:29:10|19367.52|19247.52|19360.75|19240.75|19367.52|19247.52|19360.75|19240.75|10
1639402160000|2021-12-13 13:29:20|19359.5|19239.5|19351.68|19231.68|19359.5|19239.5|19351.68|19231.68|10
1639402170000|2021-12-13 13:29:30|19351.29|19231.29|19349.76|19229.76|19351.34|19231.34|19349.76|19229.76|10
1639402180000|2021-12-13 13:29:40|19348.99|19228.99|19339.38|19219.38|19349.29|19229.29|19339.38|19219.38|10
1639402190000|2021-12-13 13:29:50|19339.27|19219.27|19337.49|19217.49|19339.27|19219.27|19336.98|19216.98|10
1639402200000|2021-12-13 13:30:00|19335.8|19215.8|19331.76|19211.76|19335.8|19215.8|19331.76|19211.76|10
1639402210000|2021-12-13 13:30:10|19332.19|19212.19|19329.68|19209.68|19332.39|19212.39|19329.68|19209.68|10
1639402220000|2021-12-13 13:30:20|19329.31|19209.31|19322.15|19202.15|19329.31|19209.31|19322.15|19202.15|10
1639402230000|2021-12-13 13:30:30|19322.11|19202.11|19323.35|19203.35|19323.35|19203.35|19321.46|19201.46|10
1639402240000|2021-12-13 13:30:40|19323.95|19203.95|19328.04|19208.04|19328.04|19208.04|19323.95|19203.95|10
1639402250000|2021-12-13 13:30:50|19328.59|19208.59|19330.74|19210.74|19330.74|19210.74|19327.75|19207.75|10
1639402260000|2021-12-13 13:31:00|19331.1|19211.1|19335.4|19215.4|19335.4|19215.4|19331.1|19211.1|10
1639402270000|2021-12-13 13:31:10|19335.14|19215.14|19334.01|19214.01|19336.06|19216.06|19333.46|19213.46|10
1639402280000|2021-12-13 13:31:20|19333.9|19213.9|19329.84|19209.84|19335.18|19215.18|19329.84|19209.84|10
1639402290000|2021-12-13 13:31:30|19329.22|19209.22|19329.46|19209.46|19329.89|19209.89|19328.96|19208.96|10
1639402300000|2021-12-13 13:31:40|19330.16|19210.16|19327.86|19207.86|19330.22|19210.22|19327.86|19207.86|9
1639402310000|2021-12-13 13:31:50|19327.25|19207.25|19326.73|19206.73|19328.11|19208.11|19326.71|19206.71|10
1639402320000|2021-12-13 13:32:00|19325.96|19205.96|19324.52|19204.52|19325.96|19205.96|19323.75|19203.75|10
1639402330000|2021-12-13 13:32:10|19324.64|19204.64|19326.83|19206.83|19327.1|19207.1|19324.64|19204.64|9
1639402340000|2021-12-13 13:32:20|19327.02|19207.02|19331.53|19211.53|19331.53|19211.53|19326.9|19206.9|9
1639402350000|2021-12-13 13:32:30|19332.12|19212.12|19336.87|19216.87|19336.87|19216.87|19332.12|19212.12|10
1639402360000|2021-12-13 13:32:40|19338.01|19218.01|19336.81|19216.81|19338.14|19218.14|19335.97|19215.97|10
1639402370000|2021-12-13 13:32:50|19336.8|19216.8|19333.81|19213.81|19336.8|19216.8|19333.81|19213.81|10
1639402380000|2021-12-13 13:33:00|19334.83|19214.83|19336.51|19216.51|19336.51|19216.51|19334.83|19214.83|10
1639402390000|2021-12-13 13:33:10|19336.73|19216.73|19336.88|19216.88|19337.27|19217.27|19336.23|19216.23|10
1639402400000|2021-12-13 13:33:20|19337.07|19217.07|19341.1|19221.1|19341.32|19221.32|19337.07|19217.07|8
1639402410000|2021-12-13 13:33:30|19341.18|19221.18|19344.4|19224.4|19344.4|19224.4|19340.82|19220.82|10
1639402420000|2021-12-13 13:33:40|19344.75|19224.75|19351.99|19231.99|19351.99|19231.99|19344.75|19224.75|10
1639402430000|2021-12-13 13:33:50|19352.6|19232.6|19351.28|19231.28|19352.6|19232.6|19351.2|19231.2|10
1639402440000|2021-12-13 13:34:00|19351.86|19231.86|19354.24|19234.24|19354.24|19234.24|19351.65|19231.65|9
1639402450000|2021-12-13 13:34:10|19354.3|19234.3|19360.4|19240.4|19360.4|19240.4|19354.3|19234.3|10
1639402460000|2021-12-13 13:34:20|19360.86|19240.86|19362.37|19242.37|19362.53|19242.53|19360.86|19240.86|10
1639402470000|2021-12-13 13:34:30|19362.38|19242.38|19361.07|19241.07|19362.66|19242.66|19360.45|19240.45|10
1639402480000|2021-12-13 13:34:40|19361.15|19241.15|19359.94|19239.94|19361.89|19241.89|19359.94|19239.94|10
1639402490000|2021-12-13 13:34:50|19359.04|19239.04|19355.94|19235.94|19360.43|19240.43|19355.67|19235.67|10
1639402500000|2021-12-13 13:35:00|19356.28|19236.28|19361.92|19241.92|19361.92|19241.92|19356.28|19236.28|10
1639402510000|2021-12-13 13:35:10|19361.62|19241.62|19365.18|19245.18|19365.18|19245.18|19361.62|19241.62|9
1639402520000|2021-12-13 13:35:20|19364.88|19244.88|19366.91|19246.91|19366.91|19246.91|19364.58|19244.58|9
1639402530000|2021-12-13 13:35:30|19368.46|19248.46|19367.62|19247.62|19369.97|19249.97|19367.21|19247.21|10
1639402540000|2021-12-13 13:35:40|19367.88|19247.88|19364.19|19244.19|19368.21|19248.21|19364.19|19244.19|10
1639402550000|2021-12-13 13:35:50|19363.7|19243.7|19363.49|19243.49|19363.75|19243.75|19362.45|19242.45|10
1639402560000|2021-12-13 13:36:00|19363.64|19243.64|19362.58|19242.58|19364.13|19244.13|19362.42|19242.42|10
1639402570000|2021-12-13 13:36:10|19362.42|19242.42|19361.03|19241.03|19363.47|19243.47|19360.87|19240.87|10
1639402580000|2021-12-13 13:36:20|19360.38|19240.38|19356.87|19236.87|19360.38|19240.38|19356.87|19236.87|10
1639402590000|2021-12-13 13:36:30|19356.38|19236.38|19355.1|19235.1|19356.38|19236.38|19354.67|19234.67|10
1639402600000|2021-12-13 13:36:40|19354.79|19234.79|19353.64|19233.64|19354.79|19234.79|19352.66|19232.66|10
1639402610000|2021-12-13 13:36:50|19353.18|19233.18|19351.6|19231.6|19353.18|19233.18|19351.6|19231.6|10
1639402620000|2021-12-13 13:37:00|19351.53|19231.53|19349.52|19229.52|19351.94|19231.94|19349.52|19229.52|10
1639402630000|2021-12-13 13:37:10|19349|19229|19342.97|19222.97|19349|19229|19342.97|19222.97|9
1639402640000|2021-12-13 13:37:20|19340.38|19220.38|19332.42|19212.42|19340.38|19220.38|19332.42|19212.42|10
1639402650000|2021-12-13 13:37:30|19331.61|19211.61|19328.53|19208.53|19331.61|19211.61|19327.74|19207.74|10
1639402660000|2021-12-13 13:37:40|19328.78|19208.78|19328.93|19208.93|19329.66|19209.66|19328.47|19208.47|10
1639402670000|2021-12-13 13:37:50|19328.3|19208.3|19326.94|19206.94|19328.56|19208.56|19326.94|19206.94|9
1639402680000|2021-12-13 13:38:00|19327|19207|19324.32|19204.32|19327.89|19207.89|19324.32|19204.32|10
1639402690000|2021-12-13 13:38:10|19324.27|19204.27|19321.32|19201.32|19324.27|19204.27|19321.32|19201.32|9
1639402700000|2021-12-13 13:38:20|19321.93|19201.93|19320.07|19200.07|19321.93|19201.93|19319.57|19199.57|10
1639402710000|2021-12-13 13:38:30|19320.52|19200.52|19320.01|19200.01|19320.77|19200.77|19319.57|19199.57|10
1639402720000|2021-12-13 13:38:40|19319.87|19199.87|19319.22|19199.22|19319.87|19199.87|19318.93|19198.93|9
1639402730000|2021-12-13 13:38:50|19319.08|19199.08|19318.25|19198.25|19319.08|19199.08|19318.14|19198.14|10
1639402740000|2021-12-13 13:39:00|19318.24|19198.24|19320.27|19200.27|19320.28|19200.28|19318.24|19198.24|10
1639402750000|2021-12-13 13:39:10|19319.75|19199.75|19319.43|19199.43|19320.32|19200.32|19319.43|19199.43|10
1639402760000|2021-12-13 13:39:20|19319.33|19199.33|19316.09|19196.09|19319.78|19199.78|19316.03|19196.03|9
1639402770000|2021-12-13 13:39:30|19315.77|19195.77|19312.68|19192.68|19315.77|19195.77|19312.68|19192.68|9
1639402780000|2021-12-13 13:39:40|19313.33|19193.33|19316.84|19196.84|19316.84|19196.84|19313.33|19193.33|10
1639402790000|2021-12-13 13:39:50|19316.82|19196.82|19321.53|19201.53|19322.52|19202.52|19316.82|19196.82|10
1639402800000|2021-12-13 13:40:00|19321.32|19201.32|19321.55|19201.55|19322.29|19202.29|19321.32|19201.32|9
1639402810000|2021-12-13 13:40:10|19322.26|19202.26|19324.19|19204.19|19324.45|19204.45|19320.88|19200.88|10
1639402820000|2021-12-13 13:40:20|19324.68|19204.68|19332.23|19212.23|19332.23|19212.23|19324.68|19204.68|10
1639402830000|2021-12-13 13:40:30|19332.57|19212.57|19335.47|19215.47|19335.53|19215.53|19332.57|19212.57|10
1639402840000|2021-12-13 13:40:40|19335.33|19215.33|19338.46|19218.46|19338.46|19218.46|19335.23|19215.23|10
1639402850000|2021-12-13 13:40:50|19336.68|19216.68|19338.93|19218.93|19339.74|19219.74|19336.68|19216.68|9
1639402860000|2021-12-13 13:41:00|19339.62|19219.62|19348.29|19228.29|19348.29|19228.29|19339.62|19219.62|10
1639402870000|2021-12-13 13:41:10|19348.62|19228.62|19351.87|19231.87|19351.9|19231.9|19348.12|19228.12|10
1639402880000|2021-12-13 13:41:20|19351.53|19231.53|19352.79|19232.79|19352.79|19232.79|19350.97|19230.97|10
1639402890000|2021-12-13 13:41:30|19352.15|19232.15|19356.47|19236.47|19356.47|19236.47|19351.89|19231.89|9
1639402900000|2021-12-13 13:41:40|19356.98|19236.98|19362.81|19242.81|19362.85|19242.85|19356.98|19236.98|10
1639402910000|2021-12-13 13:41:50|19363.49|19243.49|19369.92|19249.92|19369.92|19249.92|19363.49|19243.49|9
1639402920000|2021-12-13 13:42:00|19370.95|19250.95|19378.92|19258.92|19378.92|19258.92|19370.95|19250.95|10
1639402930000|2021-12-13 13:42:10|19377.92|19257.92|19376.92|19256.92|19378.65|19258.65|19376.92|19256.92|10
1639402940000|2021-12-13 13:42:20|19376.56|19256.56|19372.47|19252.47|19376.56|19256.56|19372.47|19252.47|10
1639402950000|2021-12-13 13:42:30|19372.58|19252.58|19370.78|19250.78|19372.58|19252.58|19370.15|19250.15|10
1639402960000|2021-12-13 13:42:40|19370.96|19250.96|19377.72|19257.72|19377.72|19257.72|19370.96|19250.96|10
1639402970000|2021-12-13 13:42:50|19377.82|19257.82|19380.78|19260.78|19380.78|19260.78|19377.82|19257.82|10
1639402980000|2021-12-13 13:43:00|19381.76|19261.76|19388.76|19268.76|19388.76|19268.76|19381.76|19261.76|8
1639402990000|2021-12-13 13:43:10|19388.7|19268.7|19387.88|19267.88|19389.53|19269.53|19387.88|19267.88|10
1639403000000|2021-12-13 13:43:20|19387.81|19267.81|19386.07|19266.07|19387.81|19267.81|19385.6|19265.6|9
1639403010000|2021-12-13 13:43:30|19385.01|19265.01|19382.85|19262.85|19385.21|19265.21|19382.85|19262.85|9
1639403020000|2021-12-13 13:43:40|19382.22|19262.22|19379.34|19259.34|19382.22|19262.22|19379.34|19259.34|10
1639403030000|2021-12-13 13:43:50|19378.74|19258.74|19376.6|19256.6|19379.08|19259.08|19376.6|19256.6|10
1639403040000|2021-12-13 13:44:00|19376.69|19256.69|19373.95|19253.95|19376.69|19256.69|19373.95|19253.95|10
1639403050000|2021-12-13 13:44:10|19374.41|19254.41|19374.14|19254.14|19374.41|19254.41|19374.05|19254.05|9
1639403060000|2021-12-13 13:44:20|19373.95|19253.95|19371.49|19251.49|19373.95|19253.95|19371.49|19251.49|10
1639403070000|2021-12-13 13:44:30|19371.76|19251.76|19373.55|19253.55|19373.87|19253.87|19371.76|19251.76|10
1639403080000|2021-12-13 13:44:40|19374.05|19254.05|19376.58|19256.58|19376.82|19256.82|19374.05|19254.05|10
1639403090000|2021-12-13 13:44:50|19376.93|19256.93|19375.9|19255.9|19376.93|19256.93|19375.9|19255.9|9
1639403100000|2021-12-13 13:45:00|19375.71|19255.71|19375.08|19255.08|19375.77|19255.77|19375.08|19255.08|10
1639403110000|2021-12-13 13:45:10|19375.16|19255.16|19378.2|19258.2|19378.2|19258.2|19375.16|19255.16|9
1639403120000|2021-12-13 13:45:20|19378.26|19258.26|19376.33|19256.33|19378.47|19258.47|19376.33|19256.33|10
1639403130000|2021-12-13 13:45:30|19375.02|19255.02|19363.69|19243.69|19375.02|19255.02|19363.69|19243.69|10
1639403140000|2021-12-13 13:45:40|19363.15|19243.15|19359.09|19239.09|19363.46|19243.46|19359.09|19239.09|10
1639403150000|2021-12-13 13:45:50|19359.7|19239.7|19359.27|19239.27|19359.74|19239.74|19358.77|19238.77|10
1639403160000|2021-12-13 13:46:00|19359.66|19239.66|19360.59|19240.59|19360.59|19240.59|19359.66|19239.66|10
1639403170000|2021-12-13 13:46:10|19360.71|19240.71|19361.38|19241.38|19361.38|19241.38|19360.03|19240.03|10
1639403180000|2021-12-13 13:46:20|19361.3|19241.3|19361.38|19241.38|19361.99|19241.99|19361.3|19241.3|10
1639403190000|2021-12-13 13:46:30|19360.59|19240.59|19358.02|19238.02|19360.59|19240.59|19358.02|19238.02|10
1639403200000|2021-12-13 13:46:40|19357.75|19237.75|19352.33|19232.33|19357.75|19237.75|19352.33|19232.33|10
1639403210000|2021-12-13 13:46:50|19352.28|19232.28|19351.58|19231.58|19352.28|19232.28|19351.19|19231.19|9
1639403220000|2021-12-13 13:47:00|19351.51|19231.51|19350.16|19230.16|19351.59|19231.59|19350.16|19230.16|10
1639403230000|2021-12-13 13:47:10|19349.7|19229.7|19345.24|19225.24|19349.7|19229.7|19344.94|19224.94|10
1639403240000|2021-12-13 13:47:20|19345.13|19225.13|19342.96|19222.96|19345.13|19225.13|19342.96|19222.96|10
1639403250000|2021-12-13 13:47:30|19342.38|19222.38|19344.21|19224.21|19344.21|19224.21|19342.13|19222.13|10
1639403260000|2021-12-13 13:47:40|19343.08|19223.08|19342.24|19222.24|19345.41|19225.41|19342.24|19222.24|10
1639403270000|2021-12-13 13:47:50|19341.75|19221.75|19341.78|19221.78|19342.69|19222.69|19341.75|19221.75|10
1639403280000|2021-12-13 13:48:00|19341.14|19221.14|19338.92|19218.92|19341.34|19221.34|19338.92|19218.92|9
1639403290000|2021-12-13 13:48:10|19339.04|19219.04|19338.56|19218.56|19339.36|19219.36|19338.56|19218.56|10
1639403300000|2021-12-13 13:48:20|19338.8|19218.8|19338.39|19218.39|19339.05|19219.05|19338.05|19218.05|9
1639403310000|2021-12-13 13:48:30|19338.49|19218.49|19339.22|19219.22|19339.22|19219.22|19338.08|19218.08|10
1639403320000|2021-12-13 13:48:40|19339.14|19219.14|19340.87|19220.87|19340.87|19220.87|19338.9|19218.9|10
1639403330000|2021-12-13 13:48:50|19341.31|19221.31|19343.59|19223.59|19343.59|19223.59|19341.14|19221.14|10
1639403340000|2021-12-13 13:49:00|19343.62|19223.62|19339.01|19219.01|19343.62|19223.62|19339.01|19219.01|10
1639403350000|2021-12-13 13:49:10|19338.75|19218.75|19335|19215|19338.75|19218.75|19335|19215|10
1639403360000|2021-12-13 13:49:20|19335.09|19215.09|19333.41|19213.41|19335.09|19215.09|19332.95|19212.95|10
1639403370000|2021-12-13 13:49:30|19333.06|19213.06|19333.32|19213.32|19333.74|19213.74|19332.79|19212.79|8
1639403380000|2021-12-13 13:49:40|19332.8|19212.8|19334.87|19214.87|19334.87|19214.87|19332.8|19212.8|10
1639403390000|2021-12-13 13:49:50|19334.94|19214.94|19336.14|19216.14|19336.14|19216.14|19334.72|19214.72|10
1639403400000|2021-12-13 13:50:00|19337.05|19217.05|19341.5|19221.5|19341.5|19221.5|19337.05|19217.05|9
1639403410000|2021-12-13 13:50:10|19341.95|19221.95|19347.23|19227.23|19347.23|19227.23|19341.95|19221.95|10
1639403420000|2021-12-13 13:50:20|19347.25|19227.25|19345.74|19225.74|19347.26|19227.26|19345.74|19225.74|10
1639403430000|2021-12-13 13:50:30|19345.76|19225.76|19350.36|19230.36|19350.36|19230.36|19345.76|19225.76|10
1639403440000|2021-12-13 13:50:40|19350.73|19230.73|19353.87|19233.87|19353.87|19233.87|19350.34|19230.34|10
1639403450000|2021-12-13 13:50:50|19354.16|19234.16|19354.59|19234.59|19355.26|19235.26|19354.1|19234.1|9
1639403460000|2021-12-13 13:51:00|19353.74|19233.74|19354.25|19234.25|19355.14|19235.14|19353.67|19233.67|10
1639403470000|2021-12-13 13:51:10|19354.17|19234.17|19353.27|19233.27|19354.46|19234.46|19353.27|19233.27|10
1639403480000|2021-12-13 13:51:20|19353.31|19233.31|19356.18|19236.18|19356.23|19236.23|19353.31|19233.31|9
1639403490000|2021-12-13 13:51:30|19355.88|19235.88|19354.07|19234.07|19355.88|19235.88|19354.07|19234.07|10
1639403500000|2021-12-13 13:51:40|19354.22|19234.22|19352.33|19232.33|19354.22|19234.22|19352.14|19232.14|10
1639403510000|2021-12-13 13:51:50|19352.36|19232.36|19353.24|19233.24|19353.24|19233.24|19352.11|19232.11|10
1639403520000|2021-12-13 13:52:00|19353.31|19233.31|19355.9|19235.9|19355.94|19235.94|19353.31|19233.31|10
1639403530000|2021-12-13 13:52:10|19356.34|19236.34|19356.59|19236.59|19357.79|19237.79|19356.24|19236.24|10
1639403540000|2021-12-13 13:52:20|19356.17|19236.17|19356.7|19236.7|19356.98|19236.98|19356.07|19236.07|9
1639403550000|2021-12-13 13:52:30|19356.88|19236.88|19357.28|19237.28|19357.69|19237.69|19356.88|19236.88|10
1639403560000|2021-12-13 13:52:40|19357.16|19237.16|19356.29|19236.29|19357.16|19237.16|19356.16|19236.16|10
1639403570000|2021-12-13 13:52:50|19356.28|19236.28|19350.71|19230.71|19356.28|19236.28|19350.71|19230.71|10
1639403580000|2021-12-13 13:53:00|19350.46|19230.46|19349.39|19229.39|19350.46|19230.46|19349.27|19229.27|10
1639403590000|2021-12-13 13:53:10|19349.33|19229.33|19342.56|19222.56|19349.33|19229.33|19342.56|19222.56|10
1639403600000|2021-12-13 13:53:20|19342.5|19222.5|19339.07|19219.07|19342.5|19222.5|19339.04|19219.04|10
1639403610000|2021-12-13 13:53:30|19338.76|19218.76|19339.54|19219.54|19339.84|19219.84|19338.16|19218.16|9
1639403620000|2021-12-13 13:53:40|19340.06|19220.06|19340.15|19220.15|19340.19|19220.19|19339.52|19219.52|10
1639403630000|2021-12-13 13:53:50|19339.66|19219.66|19340.29|19220.29|19340.56|19220.56|19339.66|19219.66|10
1639403640000|2021-12-13 13:54:00|19339.48|19219.48|19339.53|19219.53|19340.14|19220.14|19339.48|19219.48|10
1639403650000|2021-12-13 13:54:10|19339.33|19219.33|19341.23|19221.23|19341.23|19221.23|19339.33|19219.33|10
1639403660000|2021-12-13 13:54:20|19342|19222|19352.87|19232.87|19352.87|19232.87|19342|19222|10
1639403670000|2021-12-13 13:54:30|19352.61|19232.61|19356.57|19236.57|19356.57|19236.57|19352.61|19232.61|9
1639403680000|2021-12-13 13:54:40|19356.68|19236.68|19357.52|19237.52|19357.91|19237.91|19356.68|19236.68|10
1639403690000|2021-12-13 13:54:50|19357.13|19237.13|19356.32|19236.32|19358.39|19238.39|19356.32|19236.32|10
1639403700000|2021-12-13 13:55:00|19356.54|19236.54|19350.93|19230.93|19356.54|19236.54|19350.93|19230.93|10
1639403710000|2021-12-13 13:55:10|19350.62|19230.62|19344.68|19224.68|19350.62|19230.62|19344.39|19224.39|10
1639403720000|2021-12-13 13:55:20|19343.15|19223.15|19344.95|19224.95|19344.96|19224.96|19343.15|19223.15|10
1639403730000|2021-12-13 13:55:30|19345.49|19225.49|19346.37|19226.37|19346.47|19226.47|19345.38|19225.38|10
1639403740000|2021-12-13 13:55:40|19346.08|19226.08|19344.72|19224.72|19346.08|19226.08|19344.4|19224.4|8
1639403750000|2021-12-13 13:55:50|19344.07|19224.07|19342.22|19222.22|19344.71|19224.71|19342.22|19222.22|9
1639403760000|2021-12-13 13:56:00|19342.3|19222.3|19343.73|19223.73|19343.73|19223.73|19342.3|19222.3|9
1639403770000|2021-12-13 13:56:10|19340.32|19220.32|19344.41|19224.41|19344.41|19224.41|19340.32|19220.32|9
1639403780000|2021-12-13 13:56:20|19344.42|19224.42|19348.29|19228.29|19348.29|19228.29|19344.42|19224.42|10
1639403790000|2021-12-13 13:56:30|19348.27|19228.27|19348.74|19228.74|19349.29|19229.29|19348.16|19228.16|10
1639403800000|2021-12-13 13:56:40|19348.44|19228.44|19348.39|19228.39|19349.26|19229.26|19348.24|19228.24|9
1639403810000|2021-12-13 13:56:50|19348.43|19228.43|19348.7|19228.7|19349|19229|19348.43|19228.43|9
1639403820000|2021-12-13 13:57:00|19348.95|19228.95|19351.49|19231.49|19351.49|19231.49|19348.95|19228.95|10
1639403830000|2021-12-13 13:57:10|19352.11|19232.11|19355.22|19235.22|19355.22|19235.22|19352.11|19232.11|10
1639403840000|2021-12-13 13:57:20|19355.57|19235.57|19358.44|19238.44|19358.44|19238.44|19355.57|19235.57|10
1639403850000|2021-12-13 13:57:30|19364.29|19244.29|19365.33|19245.33|19365.71|19245.71|19363.95|19243.95|10
1639403860000|2021-12-13 13:57:40|19365.14|19245.14|19366.95|19246.95|19366.95|19246.95|19364.73|19244.73|10
1639403870000|2021-12-13 13:57:50|19367.72|19247.72|19372.01|19252.01|19372.01|19252.01|19367.71|19247.71|10
1639403880000|2021-12-13 13:58:00|19371.36|19251.36|19376|19256|19376|19256|19371.36|19251.36|9
1639403890000|2021-12-13 13:58:10|19375.34|19255.34|19375.3|19255.3|19376.23|19256.23|19375.3|19255.3|9
1639403900000|2021-12-13 13:58:20|19374.52|19254.52|19375.03|19255.03|19375.53|19255.53|19373.61|19253.61|10
1639403910000|2021-12-13 13:58:30|19375.53|19255.53|19374.48|19254.48|19375.53|19255.53|19373.95|19253.95|10
1639403920000|2021-12-13 13:58:40|19374.54|19254.54|19369.72|19249.72|19374.54|19254.54|19369.72|19249.72|10
1639403930000|2021-12-13 13:58:50|19370.14|19250.14|19369.46|19249.46|19370.84|19250.84|19369.4|19249.4|8
1639403940000|2021-12-13 13:59:00|19369.31|19249.31|19368|19248|19369.31|19249.31|19368|19248|10
1639403950000|2021-12-13 13:59:10|19367.74|19247.74|19366.32|19246.32|19367.74|19247.74|19365.91|19245.91|10
1639403960000|2021-12-13 13:59:20|19366.07|19246.07|19364.61|19244.61|19366.29|19246.29|19364.61|19244.61|10
1639403970000|2021-12-13 13:59:30|19363.91|19243.91|19360.12|19240.12|19363.91|19243.91|19360.12|19240.12|9
1639403980000|2021-12-13 13:59:40|19358.97|19238.97|19357.47|19237.47|19358.97|19238.97|19357.39|19237.39|10
1639403990000|2021-12-13 13:59:50|19356.61|19236.61|19353.71|19233.71|19356.61|19236.61|19353.71|19233.71|10
1639404000000|2021-12-13 14:00:00|19353.39|19233.39|19350.83|19230.83|19353.39|19233.39|19350.33|19230.33|10
1639404010000|2021-12-13 14:00:10|19350.64|19230.64|19345.75|19225.75|19350.64|19230.64|19345.75|19225.75|10
1639404020000|2021-12-13 14:00:20|19345.52|19225.52|19338.43|19218.43|19345.52|19225.52|19338.27|19218.27|10
1639404030000|2021-12-13 14:00:30|19337.97|19217.97|19340.12|19220.12|19340.12|19220.12|19337.97|19217.97|10
1639404040000|2021-12-13 14:00:40|19339.99|19219.99|19337.09|19217.09|19340.04|19220.04|19337.09|19217.09|10
1639404050000|2021-12-13 14:00:50|19336.72|19216.72|19332.14|19212.14|19336.72|19216.72|19332.14|19212.14|10
1639404060000|2021-12-13 14:01:00|19331.35|19211.35|19326.44|19206.44|19331.35|19211.35|19326.44|19206.44|9
1639404070000|2021-12-13 14:01:10|19326.06|19206.06|19325.49|19205.49|19326.06|19206.06|19325.11|19205.11|10
1639404080000|2021-12-13 14:01:20|19325.12|19205.12|19323.22|19203.22|19325.12|19205.12|19323.22|19203.22|10
1639404090000|2021-12-13 14:01:30|19322.86|19202.86|19315.79|19195.79|19322.86|19202.86|19315.79|19195.79|10
1639404100000|2021-12-13 14:01:40|19315.37|19195.37|19314.41|19194.41|19315.46|19195.46|19313.48|19193.48|10
1639404110000|2021-12-13 14:01:50|19315.09|19195.09|19313.62|19193.62|19315.34|19195.34|19313.35|19193.35|10
1639404120000|2021-12-13 14:02:00|19313.2|19193.2|19316.86|19196.86|19316.86|19196.86|19313.2|19193.2|10
1639404130000|2021-12-13 14:02:10|19317.11|19197.11|19317.85|19197.85|19318.67|19198.67|19317.11|19197.11|10
1639404140000|2021-12-13 14:02:20|19317.7|19197.7|19317.83|19197.83|19318.1|19198.1|19317.48|19197.48|10
1639404150000|2021-12-13 14:02:30|19317.53|19197.53|19315.44|19195.44|19317.53|19197.53|19315.44|19195.44|10
1639404160000|2021-12-13 14:02:40|19315.7|19195.7|19315.05|19195.05|19315.7|19195.7|19314.14|19194.14|10
1639404170000|2021-12-13 14:02:50|19315.55|19195.55|19312.45|19192.45|19315.55|19195.55|19312.27|19192.27|10
1639404180000|2021-12-13 14:03:00|19312.3|19192.3|19313.85|19193.85|19314.41|19194.41|19312.3|19192.3|10
1639404190000|2021-12-13 14:03:10|19314.49|19194.49|19316.49|19196.49|19316.49|19196.49|19314.49|19194.49|9
1639404200000|2021-12-13 14:03:20|19316.97|19196.97|19315.51|19195.51|19316.97|19196.97|19315.51|19195.51|9
1639404210000|2021-12-13 14:03:30|19315.33|19195.33|19308.85|19188.85|19315.33|19195.33|19308.85|19188.85|10
1639404220000|2021-12-13 14:03:40|19308.92|19188.92|19307.1|19187.1|19308.92|19188.92|19306.61|19186.61|10
1639404230000|2021-12-13 14:03:50|19307.33|19187.33|19306.76|19186.76|19307.33|19187.33|19306.14|19186.14|10
1639404240000|2021-12-13 14:04:00|19307.11|19187.11|19309.93|19189.93|19310.57|19190.57|19307.11|19187.11|10
1639404250000|2021-12-13 14:04:10|19309.79|19189.79|19310.63|19190.63|19310.93|19190.93|19309.79|19189.79|10
1639404260000|2021-12-13 14:04:20|19310.94|19190.94|19311.98|19191.98|19312.16|19192.16|19310.94|19190.94|10
1639404270000|2021-12-13 14:04:30|19311.65|19191.65|19310.28|19190.28|19312.13|19192.13|19310.03|19190.03|10
1639404280000|2021-12-13 14:04:40|19310.01|19190.01|19308.61|19188.61|19310.01|19190.01|19308.46|19188.46|10
1639404290000|2021-12-13 14:04:50|19307.94|19187.94|19306.81|19186.81|19308.48|19188.48|19306.68|19186.68|10
1639404300000|2021-12-13 14:05:00|19306.2|19186.2|19303.11|19183.11|19306.2|19186.2|19303.11|19183.11|10
1639404310000|2021-12-13 14:05:10|19302.92|19182.92|19303.32|19183.32|19303.82|19183.82|19302.02|19182.02|10
1639404320000|2021-12-13 14:05:20|19303.08|19183.08|19301.68|19181.68|19303.27|19183.27|19301.68|19181.68|9
1639404330000|2021-12-13 14:05:30|19301.2|19181.2|19299.87|19179.87|19301.4|19181.4|19299.87|19179.87|9
1639404340000|2021-12-13 14:05:40|19300.27|19180.27|19302.76|19182.76|19302.78|19182.78|19300.27|19180.27|10
1639404350000|2021-12-13 14:05:50|19302.2|19182.2|19300.56|19180.56|19302.38|19182.38|19300.25|19180.25|10
1639404360000|2021-12-13 14:06:00|19300.32|19180.32|19295.22|19175.22|19300.76|19180.76|19295.22|19175.22|10
1639404370000|2021-12-13 14:06:10|19293.61|19173.61|19285.81|19165.81|19293.61|19173.61|19285.81|19165.81|10
1639404380000|2021-12-13 14:06:20|19284.87|19164.87|19280.1|19160.1|19284.87|19164.87|19279.92|19159.92|10
1639404390000|2021-12-13 14:06:30|19278.39|19158.39|19280.25|19160.25|19280.31|19160.31|19278.05|19158.05|10
1639404400000|2021-12-13 14:06:40|19279.95|19159.95|19277.25|19157.25|19281.04|19161.04|19277.25|19157.25|10
1639404410000|2021-12-13 14:06:50|19277.94|19157.94|19273.81|19153.81|19277.94|19157.94|19272.82|19152.82|10
1639404420000|2021-12-13 14:07:00|19274.05|19154.05|19271.6|19151.6|19274.51|19154.51|19271.6|19151.6|10
1639404430000|2021-12-13 14:07:10|19272.57|19152.57|19264.84|19144.84|19272.57|19152.57|19264.84|19144.84|10
1639404440000|2021-12-13 14:07:20|19264.26|19144.26|19264.64|19144.64|19265.37|19145.37|19264.19|19144.19|10
1639404450000|2021-12-13 14:07:30|19264.44|19144.44|19260.59|19140.59|19264.83|19144.83|19260.59|19140.59|10
1639404460000|2021-12-13 14:07:40|19260.57|19140.57|19257.97|19137.97|19260.57|19140.57|19257.17|19137.17|10
1639404470000|2021-12-13 14:07:50|19257.45|19137.45|19253.35|19133.35|19257.45|19137.45|19253.04|19133.04|10
1639404480000|2021-12-13 14:08:00|19253.32|19133.32|19250.75|19130.75|19253.32|19133.32|19250.75|19130.75|9
1639404490000|2021-12-13 14:08:10|19250.25|19130.25|19250.78|19130.78|19251.29|19131.29|19250.23|19130.23|9
1639404500000|2021-12-13 14:08:20|19250.79|19130.79|19244.99|19124.99|19250.79|19130.79|19244.99|19124.99|10
1639404510000|2021-12-13 14:08:30|19244.52|19124.52|19241.29|19121.29|19244.52|19124.52|19241.29|19121.29|10
1639404520000|2021-12-13 14:08:40|19241.71|19121.71|19231.01|19111.01|19241.71|19121.71|19231.01|19111.01|10
1639404530000|2021-12-13 14:08:50|19231.18|19111.18|19230.38|19110.38|19232.84|19112.84|19230.38|19110.38|10
1639404540000|2021-12-13 14:09:00|19230|19110|19221.29|19101.29|19230|19110|19221.29|19101.29|10
1639404550000|2021-12-13 14:09:10|19221.64|19101.64|19219.44|19099.44|19221.64|19101.64|19214.15|19094.15|10
1639404560000|2021-12-13 14:09:20|19220.63|19100.63|19227.55|19107.55|19228.32|19108.32|19220.63|19100.63|10
1639404570000|2021-12-13 14:09:30|19228.23|19108.23|19228.62|19108.62|19229.77|19109.77|19227.74|19107.74|10
1639404580000|2021-12-13 14:09:40|19228.47|19108.47|19229.63|19109.63|19229.63|19109.63|19228.26|19108.26|10
1639404590000|2021-12-13 14:09:50|19229.99|19109.99|19229.06|19109.06|19230.7|19110.7|19228.9|19108.9|10
1639404600000|2021-12-13 14:10:00|19229.4|19109.4|19225.26|19105.26|19229.53|19109.53|19225.26|19105.26|10
1639404610000|2021-12-13 14:10:10|19225|19105|19227.14|19107.14|19227.14|19107.14|19224.27|19104.27|10
1639404620000|2021-12-13 14:10:20|19227.26|19107.26|19233.39|19113.39|19234.04|19114.04|19227.26|19107.26|10
1639404630000|2021-12-13 14:10:30|19232.76|19112.76|19233.21|19113.21|19233.78|19113.78|19231.86|19111.86|10
1639404640000|2021-12-13 14:10:40|19233.17|19113.17|19229.74|19109.74|19233.17|19113.17|19229.41|19109.41|10
1639404650000|2021-12-13 14:10:50|19230.02|19110.02|19224.66|19104.66|19230.02|19110.02|19224.36|19104.36|10
1639404660000|2021-12-13 14:11:00|19224.38|19104.38|19223.97|19103.97|19224.38|19104.38|19222.42|19102.42|10
1639404670000|2021-12-13 14:11:10|19224.41|19104.41|19224|19104|19225.22|19105.22|19223.75|19103.75|10
1639404680000|2021-12-13 14:11:20|19224.68|19104.68|19223.6|19103.6|19224.68|19104.68|19223.44|19103.44|10
1639404690000|2021-12-13 14:11:30|19221.78|19101.78|19219.05|19099.05|19221.78|19101.78|19218.17|19098.17|10
1639404700000|2021-12-13 14:11:40|19219.25|19099.25|19221.61|19101.61|19222.08|19102.08|19218.92|19098.92|10
1639404710000|2021-12-13 14:11:50|19221.83|19101.83|19222|19102|19224.31|19104.31|19221.83|19101.83|10
1639404720000|2021-12-13 14:12:00|19222.26|19102.26|19221.24|19101.24|19222.26|19102.26|19220.88|19100.88|10
1639404730000|2021-12-13 14:12:10|19221.11|19101.11|19226.99|19106.99|19226.99|19106.99|19221.11|19101.11|10
1639404740000|2021-12-13 14:12:20|19227.23|19107.23|19234.5|19114.5|19234.5|19114.5|19227.23|19107.23|10
1639404750000|2021-12-13 14:12:30|19235.24|19115.24|19236.44|19116.44|19236.44|19116.44|19235.24|19115.24|10
1639404760000|2021-12-13 14:12:40|19237.23|19117.23|19241.25|19121.25|19241.25|19121.25|19237.23|19117.23|10
1639404770000|2021-12-13 14:12:50|19241|19121|19236.5|19116.5|19241|19121|19236.5|19116.5|10
1639404780000|2021-12-13 14:13:00|19235.86|19115.86|19235.02|19115.02|19235.86|19115.86|19234.18|19114.18|10
1639404790000|2021-12-13 14:13:10|19234.52|19114.52|19234.34|19114.34|19234.73|19114.73|19234.16|19114.16|9
1639404800000|2021-12-13 14:13:20|19233.81|19113.81|19229.43|19109.43|19233.81|19113.81|19229.43|19109.43|10
1639404810000|2021-12-13 14:13:30|19228.62|19108.62|19215.51|19095.51|19228.62|19108.62|19215.51|19095.51|10
1639404820000|2021-12-13 14:13:40|19214.72|19094.72|19201.47|19081.47|19214.72|19094.72|19200.68|19080.68|10
1639404830000|2021-12-13 14:13:50|19200.53|19080.53|19197.04|19077.04|19201.93|19081.93|19197.04|19077.04|10
1639404840000|2021-12-13 14:14:00|19197.4|19077.4|19199.42|19079.42|19199.42|19079.42|19195.89|19075.89|10
1639404850000|2021-12-13 14:14:10|19198.93|19078.93|19208.04|19088.04|19208.04|19088.04|19198.7|19078.7|10
1639404860000|2021-12-13 14:14:20|19208.4|19088.4|19202.45|19082.45|19208.4|19088.4|19202.45|19082.45|10
1639404870000|2021-12-13 14:14:30|19202.29|19082.29|19201.41|19081.41|19202.29|19082.29|19199.83|19079.83|9
1639404880000|2021-12-13 14:14:40|19201.57|19081.57|19200.88|19080.88|19201.57|19081.57|19200.32|19080.32|10
1639404890000|2021-12-13 14:14:50|19201.43|19081.43|19197.49|19077.49|19202.4|19082.4|19197.49|19077.49|10
1639404900000|2021-12-13 14:15:00|19197.31|19077.31|19195.88|19075.88|19197.31|19077.31|19194.11|19074.11|10
1639404910000|2021-12-13 14:15:10|19195.8|19075.8|19192.44|19072.44|19196.13|19076.13|19192.44|19072.44|10
1639404920000|2021-12-13 14:15:20|19191.23|19071.23|19192.45|19072.45|19192.99|19072.99|19191.23|19071.23|10
1639404930000|2021-12-13 14:15:30|19191.8|19071.8|19177.06|19057.06|19192|19072|19177.06|19057.06|10
1639404940000|2021-12-13 14:15:40|19173.84|19053.84|19155.95|19035.95|19173.84|19053.84|19155.95|19035.95|10
1639404950000|2021-12-13 14:15:50|19155.93|19035.93|19164.74|19044.74|19164.74|19044.74|19153.26|19033.26|10
1639404960000|2021-12-13 14:16:00|19164.67|19044.67|19165.64|19045.64|19168.63|19048.63|19164.67|19044.67|9
1639404970000|2021-12-13 14:16:10|19165.04|19045.04|19164.31|19044.31|19165.21|19045.21|19162.97|19042.97|10
1639404980000|2021-12-13 14:16:20|19165.8|19045.8|19167.31|19047.31|19167.53|19047.53|19164.16|19044.16|10
1639404990000|2021-12-13 14:16:30|19168.37|19048.37|19165.67|19045.67|19168.91|19048.91|19165.67|19045.67|10
1639405000000|2021-12-13 14:16:40|19165.92|19045.92|19159.07|19039.07|19166.8|19046.8|19158.69|19038.69|9
1639405010000|2021-12-13 14:16:50|19159.56|19039.56|19162.65|19042.65|19162.65|19042.65|19159.56|19039.56|10
1639405020000|2021-12-13 14:17:00|19163.16|19043.16|19160.15|19040.15|19163.16|19043.16|19160.12|19040.12|10
1639405030000|2021-12-13 14:17:10|19160|19040|19162.36|19042.36|19162.36|19042.36|19160|19040|10
1639405040000|2021-12-13 14:17:20|19162.55|19042.55|19165.54|19045.54|19165.54|19045.54|19162.21|19042.21|10
1639405050000|2021-12-13 14:17:30|19165.53|19045.53|19165.72|19045.72|19167.53|19047.53|19165.47|19045.47|10
1639405060000|2021-12-13 14:17:40|19165|19045|19165.53|19045.53|19165.53|19045.53|19164.32|19044.32|9
1639405070000|2021-12-13 14:17:50|19164.14|19044.14|19161.71|19041.71|19164.33|19044.33|19161.71|19041.71|10
1639405080000|2021-12-13 14:18:00|19160.36|19040.36|19156.17|19036.17|19160.98|19040.98|19156.17|19036.17|10
1639405090000|2021-12-13 14:18:10|19154.75|19034.75|19127.25|19007.25|19154.75|19034.75|19127.25|19007.25|10
1639405100000|2021-12-13 14:18:20|19126.78|19006.78|19126.51|19006.51|19126.93|19006.93|19119.82|18999.82|10
1639405110000|2021-12-13 14:18:30|19126.1|19006.1|19123.78|19003.78|19127.47|19007.47|19121.64|19001.64|10
1639405120000|2021-12-13 14:18:40|19122.88|19002.88|19105.69|18985.69|19122.88|19002.88|19105.69|18985.69|10
1639405130000|2021-12-13 14:18:50|19102.01|18982.01|19098.7|18978.7|19104.05|18984.05|19098.41|18978.41|10
1639405140000|2021-12-13 14:19:00|19098.4|18978.4|19098.99|18978.99|19098.99|18978.99|19096.2|18976.2|10
1639405150000|2021-12-13 14:19:10|19099.21|18979.21|19096.66|18976.66|19099.21|18979.21|19096.66|18976.66|10
1639405160000|2021-12-13 14:19:20|19095.96|18975.96|19094.76|18974.76|19097.06|18977.06|19094.76|18974.76|10
1639405170000|2021-12-13 14:19:30|19094.94|18974.94|19073.41|18953.41|19094.94|18974.94|19072.68|18952.68|10
1639405180000|2021-12-13 14:19:40|19073.48|18953.48|19075.28|18955.28|19075.28|18955.28|19071.93|18951.93|10
1639405190000|2021-12-13 14:19:50|19074.47|18954.47|19086.77|18966.77|19086.77|18966.77|19074.4|18954.4|10
1639405200000|2021-12-13 14:20:00|19086.24|18966.24|19087.12|18967.12|19087.23|18967.23|19085.81|18965.81|10
1639405210000|2021-12-13 14:20:10|19084.34|18964.34|19082.18|18962.18|19084.34|18964.34|19081.71|18961.71|10
1639405220000|2021-12-13 14:20:20|19082.12|18962.12|19079.45|18959.45|19082.12|18962.12|19078.31|18958.31|10
1639405230000|2021-12-13 14:20:30|19079.07|18959.07|19075.27|18955.27|19079.56|18959.56|19074.99|18954.99|10
1639405240000|2021-12-13 14:20:40|19075.23|18955.23|19071.14|18951.14|19075.23|18955.23|19071.14|18951.14|9
1639405250000|2021-12-13 14:20:50|19071.85|18951.85|19061.69|18941.69|19072.23|18952.23|19061.69|18941.69|10
1639405260000|2021-12-13 14:21:00|19061.97|18941.97|19054.28|18934.28|19061.97|18941.97|19054.28|18934.28|10
1639405270000|2021-12-13 14:21:10|19054.15|18934.15|19052.53|18932.53|19055.52|18935.52|19051.86|18931.86|10
1639405280000|2021-12-13 14:21:20|19050.47|18930.47|19034.53|18914.53|19050.47|18930.47|19034.53|18914.53|10
1639405290000|2021-12-13 14:21:30|19033.52|18913.52|19028.75|18908.75|19033.52|18913.52|19023.17|18903.17|10
1639405300000|2021-12-13 14:21:40|19030.15|18910.15|19038.52|18918.52|19038.52|18918.52|19030.15|18910.15|10
1639405310000|2021-12-13 14:21:50|19041.76|18921.76|19056.7|18936.7|19056.95|18936.95|19041.76|18921.76|10
1639405320000|2021-12-13 14:22:00|19060.27|18940.27|19066.81|18946.81|19069.07|18949.07|19060.27|18940.27|10
1639405330000|2021-12-13 14:22:10|19067.67|18947.67|19081.05|18961.05|19081.05|18961.05|19067.67|18947.67|10
1639405340000|2021-12-13 14:22:20|19085.56|18965.56|19093.32|18973.32|19094.01|18974.01|19085.55|18965.55|10
1639405350000|2021-12-13 14:22:30|19094.86|18974.86|19088.44|18968.44|19094.86|18974.86|19088.44|18968.44|10
1639405360000|2021-12-13 14:22:40|19087.94|18967.94|19088.58|18968.58|19092.1|18972.1|19087.94|18967.94|10
1639405370000|2021-12-13 14:22:50|19087.94|18967.94|19078.98|18958.98|19087.94|18967.94|19078.98|18958.98|10
1639405380000|2021-12-13 14:23:00|19077.93|18957.93|19062.85|18942.85|19077.93|18957.93|19062.85|18942.85|10
1639405390000|2021-12-13 14:23:10|19062.88|18942.88|19061.51|18941.51|19064.84|18944.84|19059.6|18939.6|10
1639405400000|2021-12-13 14:23:20|19059.99|18939.99|19051.64|18931.64|19059.99|18939.99|19051.64|18931.64|10
1639405410000|2021-12-13 14:23:30|19051.32|18931.32|19047.06|18927.06|19051.67|18931.67|19047.06|18927.06|10
1639405420000|2021-12-13 14:23:40|19045.68|18925.68|19044|18924|19045.68|18925.68|19043.6|18923.6|9
1639405430000|2021-12-13 14:23:50|19044.48|18924.48|19048.26|18928.26|19048.26|18928.26|19043.18|18923.18|10
1639405440000|2021-12-13 14:24:00|19048.7|18928.7|19057.81|18937.81|19057.81|18937.81|19048.7|18928.7|10
1639405450000|2021-12-13 14:24:10|19057.44|18937.44|19055.41|18935.41|19057.95|18937.95|19054.62|18934.62|9
1639405460000|2021-12-13 14:24:20|19056.64|18936.64|19049.9|18929.9|19057.94|18937.94|19049.9|18929.9|10
1639405470000|2021-12-13 14:24:30|19049.46|18929.46|19046.05|18926.05|19049.46|18929.46|19045.2|18925.2|10
1639405480000|2021-12-13 14:24:40|19045.7|18925.7|19041.54|18921.54|19045.7|18925.7|19041.15|18921.15|10
1639405490000|2021-12-13 14:24:50|19040.38|18920.38|19033.35|18913.35|19041.37|18921.37|19033.35|18913.35|10
1639405500000|2021-12-13 14:25:00|19032.45|18912.45|19035.3|18915.3|19035.3|18915.3|19031.13|18911.13|10
1639405510000|2021-12-13 14:25:10|19036.61|18916.61|19032.7|18912.7|19036.61|18916.61|19032.7|18912.7|10
1639405520000|2021-12-13 14:25:20|19032.73|18912.73|19027.52|18907.52|19032.73|18912.73|19027.06|18907.06|9
1639405530000|2021-12-13 14:25:30|19027.86|18907.86|19022.64|18902.64|19027.86|18907.86|19022.64|18902.64|10
1639405540000|2021-12-13 14:25:40|19022.78|18902.78|19013.44|18893.44|19022.78|18902.78|19013.1|18893.1|10
1639405550000|2021-12-13 14:25:50|19016.02|18896.02|19016.29|18896.29|19016.9|18896.9|19015.44|18895.44|10
1639405560000|2021-12-13 14:26:00|19017.1|18897.1|19020.76|18900.76|19020.76|18900.76|19017.1|18897.1|10
1639405570000|2021-12-13 14:26:10|19022.92|18902.92|19028.99|18908.99|19029.83|18909.83|19021.88|18901.88|10
1639405580000|2021-12-13 14:26:20|19029.4|18909.4|19044.5|18924.5|19044.74|18924.74|19029.4|18909.4|10
1639405590000|2021-12-13 14:26:30|19043.84|18923.84|19047.75|18927.75|19048.23|18928.23|19043.56|18923.56|10
1639405600000|2021-12-13 14:26:40|19047.83|18927.83|19045.14|18925.14|19047.83|18927.83|19044.42|18924.42|10
1639405610000|2021-12-13 14:26:50|19045.55|18925.55|19046.47|18926.47|19046.47|18926.47|19044.87|18924.87|10
1639405620000|2021-12-13 14:27:00|19046.82|18926.82|19046.39|18926.39|19048.67|18928.67|19046.39|18926.39|10
1639405630000|2021-12-13 14:27:10|19046.34|18926.34|19039.91|18919.91|19046.34|18926.34|19039.91|18919.91|10
1639405640000|2021-12-13 14:27:20|19038.5|18918.5|19034.98|18914.98|19038.5|18918.5|19034.98|18914.98|10
1639405650000|2021-12-13 14:27:30|19035.44|18915.44|19037.29|18917.29|19037.29|18917.29|19034.17|18914.17|10
1639405660000|2021-12-13 14:27:40|19036.9|18916.9|19040.44|18920.44|19040.44|18920.44|19036.9|18916.9|10
1639405670000|2021-12-13 14:27:50|19040.89|18920.89|19044.39|18924.39|19044.75|18924.75|19040.89|18920.89|10
1639405680000|2021-12-13 14:28:00|19045.63|18925.63|19044.53|18924.53|19047.13|18927.13|19043.92|18923.92|10
1639405690000|2021-12-13 14:28:10|19045.2|18925.2|19040.45|18920.45|19045.2|18925.2|19039.69|18919.69|10
1639405700000|2021-12-13 14:28:20|19041.42|18921.42|19050.62|18930.62|19050.62|18930.62|19041.42|18921.42|10
1639405710000|2021-12-13 14:28:30|19051.34|18931.34|19054.27|18934.27|19055.75|18935.75|19051.34|18931.34|10
1639405720000|2021-12-13 14:28:40|19054.46|18934.46|19047.98|18927.98|19054.59|18934.59|19047.98|18927.98|10
1639405730000|2021-12-13 14:28:50|19047.55|18927.55|19045.39|18925.39|19047.72|18927.72|19045.39|18925.39|10
1639405740000|2021-12-13 14:29:00|19045.41|18925.41|19055.29|18935.29|19055.29|18935.29|19045.41|18925.41|10
1639405750000|2021-12-13 14:29:10|19054.08|18934.08|19050.76|18930.76|19054.08|18934.08|19050.72|18930.72|9
1639405760000|2021-12-13 14:29:20|19051.18|18931.18|19058.92|18938.92|19058.92|18938.92|19051.18|18931.18|10
1639405770000|2021-12-13 14:29:30|19059.05|18939.05|19059.13|18939.13|19059.98|18939.98|19058.42|18938.42|9
1639405780000|2021-12-13 14:29:40|19059.25|18939.25|19061.43|18941.43|19061.43|18941.43|19059.25|18939.25|10
1639405790000|2021-12-13 14:29:50|19061.41|18941.41|19064.83|18944.83|19064.83|18944.83|19061.3|18941.3|10
1639405800000|2021-12-13 14:30:00|19066.2|18946.2|19064.72|18944.72|19068.03|18948.03|19064.72|18944.72|10
1639405810000|2021-12-13 14:30:10|19064.24|18944.24|19061.6|18941.6|19064.39|18944.39|19060.44|18940.44|10
1639405820000|2021-12-13 14:30:20|19061.66|18941.66|19060.13|18940.13|19061.66|18941.66|19058.6|18938.6|10
1639405830000|2021-12-13 14:30:30|19060.56|18940.56|19059.28|18939.28|19060.56|18940.56|19059.28|18939.28|10
1639405840000|2021-12-13 14:30:40|19058.86|18938.86|19056.97|18936.97|19059.14|18939.14|19056.6|18936.6|10
1639405850000|2021-12-13 14:30:50|19056.84|18936.84|19055.63|18935.63|19056.84|18936.84|19054.81|18934.81|10
1639405860000|2021-12-13 14:31:00|19055.68|18935.68|19058.5|18938.5|19058.5|18938.5|19055.2|18935.2|10
1639405870000|2021-12-13 14:31:10|19059.57|18939.57|19062.06|18942.06|19062.15|18942.15|19058.22|18938.22|10
1639405880000|2021-12-13 14:31:20|19063.43|18943.43|19067.04|18947.04|19067.04|18947.04|19063.16|18943.16|9
1639405890000|2021-12-13 14:31:30|19067.83|18947.83|19073|18953|19073|18953|19067.67|18947.67|10
1639405900000|2021-12-13 14:31:40|19073.08|18953.08|19081.86|18961.86|19081.86|18961.86|19073.08|18953.08|10
1639405910000|2021-12-13 14:31:50|19082.24|18962.24|19081.99|18961.99|19083.42|18963.42|19081.81|18961.81|10
1639405920000|2021-12-13 14:32:00|19080.22|18960.22|19077.68|18957.68|19080.22|18960.22|19077.13|18957.13|10
1639405930000|2021-12-13 14:32:10|19078.01|18958.01|19070.44|18950.44|19078.01|18958.01|19070.44|18950.44|9
1639405940000|2021-12-13 14:32:20|19069.87|18949.87|19065.59|18945.59|19070.2|18950.2|19065.59|18945.59|10
1639405950000|2021-12-13 14:32:30|19064.17|18944.17|19059.32|18939.32|19064.17|18944.17|19059.32|18939.32|10
1639405960000|2021-12-13 14:32:40|19059.29|18939.29|19048.81|18928.81|19059.46|18939.46|19048.81|18928.81|10
1639405970000|2021-12-13 14:32:50|19048.99|18928.99|19040.44|18920.44|19049.15|18929.15|19040.27|18920.27|10
1639405980000|2021-12-13 14:33:00|19038.75|18918.75|19033.82|18913.82|19038.75|18918.75|19033.74|18913.74|10
1639405990000|2021-12-13 14:33:10|19033.17|18913.17|19022.52|18902.52|19033.17|18913.17|19022.4|18902.4|10
1639406000000|2021-12-13 14:33:20|19022.21|18902.21|19025.32|18905.32|19025.32|18905.32|19021.81|18901.81|10
1639406010000|2021-12-13 14:33:30|19025.38|18905.38|19030.06|18910.06|19030.06|18910.06|19025.38|18905.38|10
1639406020000|2021-12-13 14:33:40|19031.09|18911.09|19032.27|18912.27|19035.11|18915.11|19031.09|18911.09|10
1639406030000|2021-12-13 14:33:50|19032.5|18912.5|19026.78|18906.78|19032.5|18912.5|19026.68|18906.68|9
1639406040000|2021-12-13 14:34:00|19026.44|18906.44|19023.79|18903.79|19026.81|18906.81|19023.79|18903.79|10
1639406050000|2021-12-13 14:34:10|19023.35|18903.35|19013.46|18893.46|19023.35|18903.35|19013.46|18893.46|10
1639406060000|2021-12-13 14:34:20|19013.52|18893.52|19013.9|18893.9|19015.07|18895.07|19013.15|18893.15|10
1639406070000|2021-12-13 14:34:30|19013.33|18893.33|19010.31|18890.31|19013.39|18893.39|19009.95|18889.95|10
1639406080000|2021-12-13 14:34:40|19011.34|18891.34|19011.85|18891.85|19012.42|18892.42|19011.18|18891.18|10
1639406090000|2021-12-13 14:34:50|19012.54|18892.54|19010.05|18890.05|19012.86|18892.86|19010.05|18890.05|10
1639406100000|2021-12-13 14:35:00|19010.12|18890.12|18998.7|18878.7|19010.9|18890.9|18998.7|18878.7|10
1639406110000|2021-12-13 14:35:10|18997.44|18877.44|18982.99|18862.99|18997.44|18877.44|18982.99|18862.99|10
1639406120000|2021-12-13 14:35:20|18981.95|18861.95|18979.32|18859.32|18981.95|18861.95|18976.92|18856.92|10
1639406130000|2021-12-13 14:35:30|18979.63|18859.63|18985.21|18865.21|18985.21|18865.21|18979.63|18859.63|10
1639406140000|2021-12-13 14:35:40|18984.36|18864.36|18991.56|18871.56|18991.56|18871.56|18984.36|18864.36|10
1639406150000|2021-12-13 14:35:50|18991.58|18871.58|18994.41|18874.41|18994.41|18874.41|18990.56|18870.56|10
1639406160000|2021-12-13 14:36:00|18994.53|18874.53|18995.21|18875.21|18997.52|18877.52|18994.43|18874.43|10
1639406170000|2021-12-13 14:36:10|18995.16|18875.16|18998.81|18878.81|18998.81|18878.81|18993.86|18873.86|10
1639406180000|2021-12-13 14:36:20|18999.27|18879.27|19011.68|18891.68|19011.68|18891.68|18999.27|18879.27|10
1639406190000|2021-12-13 14:36:30|19011.81|18891.81|19016.16|18896.16|19016.16|18896.16|19010.26|18890.26|10
1639406200000|2021-12-13 14:36:40|19018.85|18898.85|19029.55|18909.55|19030.28|18910.28|19018.85|18898.85|10
1639406210000|2021-12-13 14:36:50|19029.07|18909.07|19028.08|18908.08|19029.81|18909.81|19027.75|18907.75|10
1639406220000|2021-12-13 14:37:00|19028.68|18908.68|19024.1|18904.1|19028.68|18908.68|19024.1|18904.1|10
1639406230000|2021-12-13 14:37:10|19024.65|18904.65|19025.48|18905.48|19027.99|18907.99|19024.65|18904.65|10
1639406240000|2021-12-13 14:37:20|19024.55|18904.55|19019.81|18899.81|19025.21|18905.21|19019.81|18899.81|10
1639406250000|2021-12-13 14:37:30|19018.65|18898.65|19009.64|18889.64|19018.65|18898.65|19009.64|18889.64|10
1639406260000|2021-12-13 14:37:40|19009.35|18889.35|19003.38|18883.38|19009.35|18889.35|19003.38|18883.38|10
1639406270000|2021-12-13 14:37:50|19004.55|18884.55|19000.67|18880.67|19004.55|18884.55|19000.67|18880.67|10
1639406280000|2021-12-13 14:38:00|19000.93|18880.93|18999.5|18879.5|19000.93|18880.93|18998.62|18878.62|9
1639406290000|2021-12-13 14:38:10|18999.7|18879.7|18997.68|18877.68|19000.89|18880.89|18997.68|18877.68|9
1639406300000|2021-12-13 14:38:20|18997.93|18877.93|18997.72|18877.72|18997.93|18877.93|18996.6|18876.6|10
1639406310000|2021-12-13 14:38:30|18998.36|18878.36|18998.66|18878.66|18999.09|18879.09|18998.36|18878.36|10
1639406320000|2021-12-13 14:38:40|18999.13|18879.13|18998.35|18878.35|18999.13|18879.13|18997.99|18877.99|10
1639406330000|2021-12-13 14:38:50|18999.03|18879.03|18992.16|18872.16|18999.03|18879.03|18992.16|18872.16|10
1639406340000|2021-12-13 14:39:00|18991.5|18871.5|18985.23|18865.23|18991.5|18871.5|18985.23|18865.23|9
1639406350000|2021-12-13 14:39:10|18985.48|18865.48|18978.87|18858.87|18985.48|18865.48|18978.87|18858.87|10
1639406360000|2021-12-13 14:39:20|18978.9|18858.9|18975.91|18855.91|18978.9|18858.9|18975.38|18855.38|10
1639406370000|2021-12-13 14:39:30|18976.01|18856.01|18980.89|18860.89|18981.65|18861.65|18976.01|18856.01|10
1639406380000|2021-12-13 14:39:40|18981.97|18861.97|18983.62|18863.62|18983.62|18863.62|18981.05|18861.05|10
1639406390000|2021-12-13 14:39:50|18983.68|18863.68|18981.12|18861.12|18983.87|18863.87|18981.12|18861.12|10
1639406400000|2021-12-13 14:40:00|18979.61|18859.61|18977.51|18857.51|18979.75|18859.75|18977.03|18857.03|10
1639406410000|2021-12-13 14:40:10|18977.28|18857.28|18983.86|18863.86|18983.86|18863.86|18977.28|18857.28|10
1639406420000|2021-12-13 14:40:20|18983.2|18863.2|18986.25|18866.25|18986.25|18866.25|18983.2|18863.2|10
1639406430000|2021-12-13 14:40:30|18986.46|18866.46|18991.42|18871.42|18991.42|18871.42|18986.46|18866.46|10
1639406440000|2021-12-13 14:40:40|18991.5|18871.5|18999.77|18879.77|18999.77|18879.77|18991.42|18871.42|10
1639406450000|2021-12-13 14:40:50|19001.33|18881.33|19001.53|18881.53|19002.12|18882.12|19000.8|18880.8|10
1639406460000|2021-12-13 14:41:00|19001.28|18881.28|18999.78|18879.78|19001.42|18881.42|18999.78|18879.78|10
1639406470000|2021-12-13 14:41:10|18999.21|18879.21|18997.57|18877.57|18999.32|18879.32|18997.57|18877.57|10
1639406480000|2021-12-13 14:41:20|18997.02|18877.02|18995.94|18875.94|18997.02|18877.02|18993.78|18873.78|10
1639406490000|2021-12-13 14:41:30|18995.39|18875.39|19001.77|18881.77|19002.91|18882.91|18995.39|18875.39|10
1639406500000|2021-12-13 14:41:40|19001.37|18881.37|18999.9|18879.9|19002.7|18882.7|18999.66|18879.66|10
1639406510000|2021-12-13 14:41:50|18998.74|18878.74|19002.35|18882.35|19002.35|18882.35|18997.31|18877.31|10
1639406520000|2021-12-13 14:42:00|19003.01|18883.01|19011.81|18891.81|19011.81|18891.81|19003.01|18883.01|10
1639406530000|2021-12-13 14:42:10|19014.33|18894.33|19022.39|18902.39|19022.39|18902.39|19014.33|18894.33|10
1639406540000|2021-12-13 14:42:20|19023.01|18903.01|19021.4|18901.4|19023.85|18903.85|19021.4|18901.4|10
1639406550000|2021-12-13 14:42:30|19019.21|18899.21|19020.14|18900.14|19020.14|18900.14|19019.21|18899.21|10
1639406560000|2021-12-13 14:42:40|19019.39|18899.39|19021.46|18901.46|19022.26|18902.26|19019.39|18899.39|10
1639406570000|2021-12-13 14:42:50|19021.53|18901.53|19016.42|18896.42|19022.35|18902.35|19016.42|18896.42|10
1639406580000|2021-12-13 14:43:00|19016.92|18896.92|19015.18|18895.18|19017.64|18897.64|19015.18|18895.18|10
1639406590000|2021-12-13 14:43:10|19015.03|18895.03|19016.25|18896.25|19016.64|18896.64|19015.02|18895.02|10
1639406600000|2021-12-13 14:43:20|19016.14|18896.14|19017.48|18897.48|19017.48|18897.48|19015.84|18895.84|10
1639406610000|2021-12-13 14:43:30|19017.79|18897.79|19022.71|18902.71|19022.79|18902.79|19017.79|18897.79|10
1639406620000|2021-12-13 14:43:40|19022.53|18902.53|19018.71|18898.71|19022.96|18902.96|19018.71|18898.71|10
1639406630000|2021-12-13 14:43:50|19017.75|18897.75|19017.54|18897.54|19017.75|18897.75|19015.74|18895.74|10
1639406640000|2021-12-13 14:44:00|19018.8|18898.8|19022.44|18902.44|19022.58|18902.58|19018.8|18898.8|10
1639406650000|2021-12-13 14:44:10|19023.3|18903.3|19022.61|18902.61|19024.88|18904.88|19022.61|18902.61|10
1639406660000|2021-12-13 14:44:20|19021.83|18901.83|19023.39|18903.39|19023.39|18903.39|19021.83|18901.83|9
1639406670000|2021-12-13 14:44:30|19023.49|18903.49|19023.77|18903.77|19023.93|18903.93|19023.49|18903.49|10
1639406680000|2021-12-13 14:44:40|19023.49|18903.49|19026.36|18906.36|19026.78|18906.78|19023.49|18903.49|9
1639406690000|2021-12-13 14:44:50|19026.66|18906.66|19026.96|18906.96|19027.31|18907.31|19025.8|18905.8|10
1639406700000|2021-12-13 14:45:00|19026.95|18906.95|19019.09|18899.09|19026.95|18906.95|19019.09|18899.09|10
1639406710000|2021-12-13 14:45:10|19017.65|18897.65|19013.98|18893.98|19017.65|18897.65|19013.65|18893.65|10
1639406720000|2021-12-13 14:45:20|19013.95|18893.95|19014.76|18894.76|19014.99|18894.99|19013.59|18893.59|10
1639406730000|2021-12-13 14:45:30|19014.46|18894.46|19017.04|18897.04|19017.65|18897.65|19014.46|18894.46|10
1639406740000|2021-12-13 14:45:40|19016.73|18896.73|19017.66|18897.66|19017.66|18897.66|19016.28|18896.28|10
1639406750000|2021-12-13 14:45:50|19018.47|18898.47|19028.37|18908.37|19028.37|18908.37|19018.47|18898.47|10
1639406760000|2021-12-13 14:46:00|19027.91|18907.91|19032.44|18912.44|19032.48|18912.48|19027.91|18907.91|10
1639406770000|2021-12-13 14:46:10|19032.88|18912.88|19036.5|18916.5|19036.5|18916.5|19032.88|18912.88|10
1639406780000|2021-12-13 14:46:20|19036.44|18916.44|19040.21|18920.21|19040.21|18920.21|19036.44|18916.44|10
1639406790000|2021-12-13 14:46:30|19040|18920|19042.81|18922.81|19042.81|18922.81|19040|18920|10
1639406800000|2021-12-13 14:46:40|19043.07|18923.07|19041.09|18921.09|19044.62|18924.62|19041.09|18921.09|10
1639406810000|2021-12-13 14:46:50|19040.49|18920.49|19042.42|18922.42|19044.42|18924.42|19040.49|18920.49|10
1639406820000|2021-12-13 14:47:00|19042.28|18922.28|19037.84|18917.84|19042.28|18922.28|19037.79|18917.79|10
1639406830000|2021-12-13 14:47:10|19037.49|18917.49|19035.05|18915.05|19037.49|18917.49|19034.93|18914.93|10
1639406840000|2021-12-13 14:47:20|19035.34|18915.34|19037.68|18917.68|19037.68|18917.68|19034.97|18914.97|10
1639406850000|2021-12-13 14:47:30|19037.52|18917.52|19042.14|18922.14|19043.15|18923.15|19037.52|18917.52|10
1639406860000|2021-12-13 14:47:40|19042.39|18922.39|19043.4|18923.4|19043.4|18923.4|19041.97|18921.97|9
1639406870000|2021-12-13 14:47:50|19043.92|18923.92|19040.98|18920.98|19043.92|18923.92|19040.94|18920.94|10
1639406880000|2021-12-13 14:48:00|19041.36|18921.36|19044.69|18924.69|19044.69|18924.69|19041.26|18921.26|10
1639406890000|2021-12-13 14:48:10|19045.46|18925.46|19050|18930|19050|18930|19045.03|18925.03|10
1639406900000|2021-12-13 14:48:20|19050.16|18930.16|19050.47|18930.47|19050.78|18930.78|19049.65|18929.65|9
1639406910000|2021-12-13 14:48:30|19049.94|18929.94|19048.63|18928.63|19049.94|18929.94|19048.61|18928.61|10
1639406920000|2021-12-13 14:48:40|19047.85|18927.85|19046.6|18926.6|19048.07|18928.07|19046.6|18926.6|9
1639406930000|2021-12-13 14:48:50|19046.51|18926.51|19047.45|18927.45|19047.5|18927.5|19046.43|18926.43|10
1639406940000|2021-12-13 14:49:00|19046.96|18926.96|19049.08|18929.08|19049.08|18929.08|19046.92|18926.92|10
1639406950000|2021-12-13 14:49:10|19048.86|18928.86|19053.01|18933.01|19053.91|18933.91|19048.77|18928.77|10
1639406960000|2021-12-13 14:49:20|19053.23|18933.23|19052.33|18932.33|19053.23|18933.23|19052.1|18932.1|10
1639406970000|2021-12-13 14:49:30|19052.28|18932.28|19052.61|18932.61|19052.78|18932.78|19052.03|18932.03|9
1639406980000|2021-12-13 14:49:40|19052.81|18932.81|19053.82|18933.82|19053.95|18933.95|19052.28|18932.28|10
1639406990000|2021-12-13 14:49:50|19054.03|18934.03|19053.88|18933.88|19054.13|18934.13|19052.36|18932.36|9
1639407000000|2021-12-13 14:50:00|19051.73|18931.73|19047.92|18927.92|19051.73|18931.73|19047.92|18927.92|10
1639407010000|2021-12-13 14:50:10|19046.74|18926.74|19042.37|18922.37|19046.74|18926.74|19042.37|18922.37|10
1639407020000|2021-12-13 14:50:20|19042.85|18922.85|19041.52|18921.52|19043.47|18923.47|19040.35|18920.35|10
1639407030000|2021-12-13 14:50:30|19042.2|18922.2|19043.03|18923.03|19043.03|18923.03|19042.03|18922.03|10
1639407040000|2021-12-13 14:50:40|19043.71|18923.71|19046.23|18926.23|19046.23|18926.23|19043.71|18923.71|10
1639407050000|2021-12-13 14:50:50|19046.56|18926.56|19047.63|18927.63|19047.76|18927.76|19046.56|18926.56|10
1639407060000|2021-12-13 14:51:00|19048.24|18928.24|19052.69|18932.69|19052.69|18932.69|19048.12|18928.12|10
1639407070000|2021-12-13 14:51:10|19052.84|18932.84|19055.53|18935.53|19055.61|18935.61|19052.31|18932.31|10
1639407080000|2021-12-13 14:51:20|19056.04|18936.04|19060.53|18940.53|19060.62|18940.62|19056.04|18936.04|10
1639407090000|2021-12-13 14:51:30|19060.57|18940.57|19059.63|18939.63|19060.79|18940.79|19058.96|18938.96|10
1639407100000|2021-12-13 14:51:40|19060.14|18940.14|19055.79|18935.79|19060.25|18940.25|19055.79|18935.79|10
1639407110000|2021-12-13 14:51:50|19055.95|18935.95|19053.13|18933.13|19055.95|18935.95|19053.13|18933.13|10
1639407120000|2021-12-13 14:52:00|19053.09|18933.09|19053.79|18933.79|19053.79|18933.79|19051.95|18931.95|10
1639407130000|2021-12-13 14:52:10|19053.61|18933.61|19051.65|18931.65|19054.43|18934.43|19051.65|18931.65|10
1639407140000|2021-12-13 14:52:20|19050.4|18930.4|19054.5|18934.5|19054.5|18934.5|19050.4|18930.4|10
1639407150000|2021-12-13 14:52:30|19055.34|18935.34|19066.33|18946.33|19066.33|18946.33|19055.34|18935.34|10
1639407160000|2021-12-13 14:52:40|19065.22|18945.22|19072.33|18952.33|19072.33|18952.33|19065.22|18945.22|10
1639407170000|2021-12-13 14:52:50|19071.6|18951.6|19071.36|18951.36|19072.5|18952.5|19071.25|18951.25|10
1639407180000|2021-12-13 14:53:00|19072.52|18952.52|19072.25|18952.25|19072.73|18952.73|19071.48|18951.48|10
1639407190000|2021-12-13 14:53:10|19072.09|18952.09|19063.59|18943.59|19072.66|18952.66|19063.59|18943.59|10
1639407200000|2021-12-13 14:53:20|19061.81|18941.81|19049.75|18929.75|19061.81|18941.81|19049.75|18929.75|10
1639407210000|2021-12-13 14:53:30|19047.13|18927.13|19046.52|18926.52|19048.17|18928.17|19046.52|18926.52|10
1639407220000|2021-12-13 14:53:40|19047.22|18927.22|19045.62|18925.62|19047.22|18927.22|19045.62|18925.62|10
1639407230000|2021-12-13 14:53:50|19045.46|18925.46|19042.87|18922.87|19045.46|18925.46|19041.89|18921.89|10
1639407240000|2021-12-13 14:54:00|19042.15|18922.15|19041.04|18921.04|19042.16|18922.16|19041.04|18921.04|10
1639407250000|2021-12-13 14:54:10|19040.25|18920.25|19031.95|18911.95|19040.25|18920.25|19031.95|18911.95|10
1639407260000|2021-12-13 14:54:20|19031.73|18911.73|19030.71|18910.71|19031.73|18911.73|19028.93|18908.93|10
1639407270000|2021-12-13 14:54:30|19030.7|18910.7|19027.72|18907.72|19031.21|18911.21|19027.72|18907.72|10
1639407280000|2021-12-13 14:54:40|19027.3|18907.3|19020.2|18900.2|19027.3|18907.3|19020.2|18900.2|10
1639407290000|2021-12-13 14:54:50|19019.5|18899.5|19019.27|18899.27|19019.69|18899.69|19018.57|18898.57|10
1639407300000|2021-12-13 14:55:00|19019.46|18899.46|19012.31|18892.31|19019.46|18899.46|19011.92|18891.92|9
1639407310000|2021-12-13 14:55:10|19012.05|18892.05|19010.68|18890.68|19012.14|18892.14|19009.93|18889.93|10
1639407320000|2021-12-13 14:55:20|19010.7|18890.7|19014.83|18894.83|19014.83|18894.83|19010.7|18890.7|10
1639407330000|2021-12-13 14:55:30|19015.31|18895.31|19015.36|18895.36|19015.77|18895.77|19014.37|18894.37|9
1639407340000|2021-12-13 14:55:40|19015.66|18895.66|19015.78|18895.78|19016.22|18896.22|19015.43|18895.43|10
1639407350000|2021-12-13 14:55:50|19015.05|18895.05|19008.85|18888.85|19015.05|18895.05|19008.28|18888.28|10
1639407360000|2021-12-13 14:56:00|19008.94|18888.94|19014.11|18894.11|19014.11|18894.11|19008.94|18888.94|10
1639407370000|2021-12-13 14:56:10|19014.38|18894.38|19021.43|18901.43|19021.43|18901.43|19014.38|18894.38|10
1639407380000|2021-12-13 14:56:20|19022.01|18902.01|19026.67|18906.67|19026.78|18906.78|19022.01|18902.01|10
1639407390000|2021-12-13 14:56:30|19027.33|18907.33|19030.1|18910.1|19030.31|18910.31|19027.33|18907.33|10
1639407400000|2021-12-13 14:56:40|19030.76|18910.76|19033.59|18913.59|19033.59|18913.59|19030.76|18910.76|10
1639407410000|2021-12-13 14:56:50|19033.13|18913.13|19034.97|18914.97|19034.97|18914.97|19032.59|18912.59|10
1639407420000|2021-12-13 14:57:00|19036.06|18916.06|19038.89|18918.89|19040.35|18920.35|19036.06|18916.06|10
1639407430000|2021-12-13 14:57:10|19039.11|18919.11|19041.79|18921.79|19041.79|18921.79|19038.81|18918.81|10
1639407440000|2021-12-13 14:57:20|19041.74|18921.74|19044.97|18924.97|19044.99|18924.99|19041.74|18921.74|10
1639407450000|2021-12-13 14:57:30|19045.28|18925.28|19046.59|18926.59|19046.59|18926.59|19045.16|18925.16|8
1639407460000|2021-12-13 14:57:40|19046.33|18926.33|19048.92|18928.92|19048.92|18928.92|19046.33|18926.33|10
1639407470000|2021-12-13 14:57:50|19049.54|18929.54|19054.02|18934.02|19054.03|18934.03|19049.54|18929.54|10
1639407480000|2021-12-13 14:58:00|19054.72|18934.72|19059.04|18939.04|19059.59|18939.59|19054.72|18934.72|10
1639407490000|2021-12-13 14:58:10|19058.95|18938.95|19061.47|18941.47|19061.47|18941.47|19058.95|18938.95|10
1639407500000|2021-12-13 14:58:20|19060.18|18940.18|19058.56|18938.56|19061.09|18941.09|19058.56|18938.56|10
1639407510000|2021-12-13 14:58:30|19061.85|18941.85|19061.67|18941.67|19062.11|18942.11|19061.12|18941.12|10
1639407520000|2021-12-13 14:58:40|19062.16|18942.16|19064.17|18944.17|19064.32|18944.32|19062.16|18942.16|10
1639407530000|2021-12-13 14:58:50|19064.39|18944.39|19064.48|18944.48|19064.73|18944.73|19063.9|18943.9|10
1639407540000|2021-12-13 14:59:00|19064.38|18944.38|19062.98|18942.98|19065.33|18945.33|19062.98|18942.98|9
1639407550000|2021-12-13 14:59:10|19062.59|18942.59|19060.56|18940.56|19062.59|18942.59|19060.32|18940.32|10
1639407560000|2021-12-13 14:59:20|19060.18|18940.18|19056.81|18936.81|19060.18|18940.18|19056.79|18936.79|10
1639407570000|2021-12-13 14:59:30|19056.57|18936.57|19054.54|18934.54|19056.57|18936.57|19054.25|18934.25|10
1639407580000|2021-12-13 14:59:40|19055.14|18935.14|19053.71|18933.71|19055.19|18935.19|19053.4|18933.4|10
1639407590000|2021-12-13 14:59:50|19053.7|18933.7|19053.7|18933.7|19054.26|18934.26|19052.96|18932.96|10
1639407600000|2021-12-13 15:00:00|19053.81|18933.81|19054|18934|19054.89|18934.89|19053.77|18933.77|10
1639407610000|2021-12-13 15:00:10|19052.42|18932.42|19047.05|18927.05|19053.83|18933.83|19047.05|18927.05|10
1639407620000|2021-12-13 15:00:20|19045.83|18925.83|19043.86|18923.86|19045.83|18925.83|19043.64|18923.64|10
1639407630000|2021-12-13 15:00:30|19045.63|18925.63|19045.06|18925.06|19046.08|18926.08|19044.35|18924.35|10
1639407640000|2021-12-13 15:00:40|19045.4|18925.4|19033.73|18913.73|19045.98|18925.98|19033.73|18913.73|10
1639407650000|2021-12-13 15:00:50|19033.62|18913.62|19029.7|18909.7|19033.62|18913.62|19029.08|18909.08|10
1639407660000|2021-12-13 15:01:00|19029.94|18909.94|19030.82|18910.82|19031.33|18911.33|19029.35|18909.35|8
1639407670000|2021-12-13 15:01:10|19030.4|18910.4|19031.19|18911.19|19032.12|18912.12|19030.38|18910.38|10
1639407680000|2021-12-13 15:01:20|19031.67|18911.67|19033.48|18913.48|19033.48|18913.48|19031.67|18911.67|10
1639407690000|2021-12-13 15:01:30|19033.45|18913.45|19027.92|18907.92|19033.45|18913.45|19027.92|18907.92|10
1639407700000|2021-12-13 15:01:40|19027.18|18907.18|19026.96|18906.96|19027.8|18907.8|19026.4|18906.4|9
1639407710000|2021-12-13 15:01:50|19026.85|18906.85|19025.01|18905.01|19026.85|18906.85|19024.85|18904.85|9
1639407720000|2021-12-13 15:02:00|19024.32|18904.32|19023.51|18903.51|19025.5|18905.5|19023.05|18903.05|10
1639407730000|2021-12-13 15:02:10|19024.23|18904.23|19020.42|18900.42|19024.36|18904.36|19020.42|18900.42|10
1639407740000|2021-12-13 15:02:20|19018.98|18898.98|19015.29|18895.29|19018.98|18898.98|19015.29|18895.29|10
1639407750000|2021-12-13 15:02:30|19015.27|18895.27|19017.19|18897.19|19017.19|18897.19|19014.26|18894.26|10
1639407760000|2021-12-13 15:02:40|19017.15|18897.15|19019.58|18899.58|19021.23|18901.23|19017.15|18897.15|10
1639407770000|2021-12-13 15:02:50|19019.8|18899.8|19011.6|18891.6|19019.8|18899.8|19011.34|18891.34|10
1639407780000|2021-12-13 15:03:00|19011.4|18891.4|19009.61|18889.61|19011.4|18891.4|19008.85|18888.85|10
1639407790000|2021-12-13 15:03:10|19009.51|18889.51|19007.17|18887.17|19009.62|18889.62|19006.86|18886.86|10
1639407800000|2021-12-13 15:03:20|19007.21|18887.21|19003.65|18883.65|19008.59|18888.59|19003.65|18883.65|10
1639407810000|2021-12-13 15:03:30|19004.45|18884.45|19007.91|18887.91|19007.91|18887.91|19003.94|18883.94|10
1639407820000|2021-12-13 15:03:40|19008.14|18888.14|19008.98|18888.98|19009.82|18889.82|19008.14|18888.14|10
1639407830000|2021-12-13 15:03:50|19009.26|18889.26|19010.69|18890.69|19010.69|18890.69|19009.26|18889.26|10
1639407840000|2021-12-13 15:04:00|19011.07|18891.07|19015.55|18895.55|19015.55|18895.55|19011.07|18891.07|10
1639407850000|2021-12-13 15:04:10|19016.01|18896.01|19013.94|18893.94|19016.28|18896.28|19013.53|18893.53|10
1639407860000|2021-12-13 15:04:20|19013.84|18893.84|19010.86|18890.86|19013.9|18893.9|19010.86|18890.86|10
1639407870000|2021-12-13 15:04:30|19010.37|18890.37|19004.28|18884.28|19010.37|18890.37|19004.28|18884.28|10
1639407880000|2021-12-13 15:04:40|19003.22|18883.22|19001.39|18881.39|19003.22|18883.22|19001.39|18881.39|10
1639407890000|2021-12-13 15:04:50|19000.44|18880.44|18996.5|18876.5|19001.53|18881.53|18996.5|18876.5|10
1639407900000|2021-12-13 15:05:00|18996.14|18876.14|18994.17|18874.17|18996.14|18876.14|18993.6|18873.6|10
1639407910000|2021-12-13 15:05:10|18993.4|18873.4|18991.81|18871.81|18993.5|18873.5|18990.95|18870.95|10
1639407920000|2021-12-13 15:05:20|18992.06|18872.06|18991.67|18871.67|18992.06|18872.06|18990.98|18870.98|9
1639407930000|2021-12-13 15:05:30|18992|18872|18990.64|18870.64|18992.41|18872.41|18990.64|18870.64|10
1639407940000|2021-12-13 15:05:40|18990.5|18870.5|18988.14|18868.14|18990.5|18870.5|18988.14|18868.14|9
1639407950000|2021-12-13 15:05:50|18988.22|18868.22|18987.83|18867.83|18988.22|18868.22|18986.86|18866.86|10
1639407960000|2021-12-13 15:06:00|18987.95|18867.95|18986.49|18866.49|18988.48|18868.48|18986.49|18866.49|10
1639407970000|2021-12-13 15:06:10|18986.54|18866.54|18992.21|18872.21|18992.21|18872.21|18986.54|18866.54|10
1639407980000|2021-12-13 15:06:20|18993.19|18873.19|18996.58|18876.58|18997|18877|18993.19|18873.19|10
1639407990000|2021-12-13 15:06:30|18998.64|18878.64|18970.53|18850.53|19001.11|18881.11|18970.19|18850.19|10
1639408000000|2021-12-13 15:06:40|18970.18|18850.18|18975.09|18855.09|18975.22|18855.22|18969.96|18849.96|10
1639408010000|2021-12-13 15:06:50|18974.89|18854.89|18975.42|18855.42|18975.42|18855.42|18972.99|18852.99|10
1639408020000|2021-12-13 15:07:00|18976.87|18856.87|18974.75|18854.75|18976.87|18856.87|18974.75|18854.75|10
1639408030000|2021-12-13 15:07:10|18974.3|18854.3|18975.12|18855.12|18975.12|18855.12|18973.54|18853.54|9
1639408040000|2021-12-13 15:07:20|18974.58|18854.58|18970.47|18850.47|18974.58|18854.58|18970.47|18850.47|10
1639408050000|2021-12-13 15:07:30|18970.25|18850.25|18965.93|18845.93|18970.25|18850.25|18965.73|18845.73|10
1639408060000|2021-12-13 15:07:40|18965.92|18845.92|18969.36|18849.36|18969.36|18849.36|18965.92|18845.92|10
1639408070000|2021-12-13 15:07:50|18969.46|18849.46|18971.68|18851.68|18972.14|18852.14|18969.42|18849.42|10
1639408080000|2021-12-13 15:08:00|18971.15|18851.15|18970.27|18850.27|18971.45|18851.45|18969.4|18849.4|10
1639408090000|2021-12-13 15:08:10|18970.38|18850.38|18972.66|18852.66|18972.66|18852.66|18970.38|18850.38|10
1639408100000|2021-12-13 15:08:20|18973.13|18853.13|18982.32|18862.32|18982.73|18862.73|18973.13|18853.13|9
1639408110000|2021-12-13 15:08:30|18982.3|18862.3|18988.31|18868.31|18988.31|18868.31|18982.3|18862.3|10
1639408120000|2021-12-13 15:08:40|18988.5|18868.5|18993.73|18873.73|18993.83|18873.83|18988.5|18868.5|10
1639408130000|2021-12-13 15:08:50|18994.11|18874.11|18994.22|18874.22|18994.79|18874.79|18993.26|18873.26|10
1639408140000|2021-12-13 15:09:00|18994.18|18874.18|18995.2|18875.2|18995.2|18875.2|18992.98|18872.98|10
1639408150000|2021-12-13 15:09:10|18995.17|18875.17|18999.37|18879.37|18999.37|18879.37|18994.98|18874.98|10
1639408160000|2021-12-13 15:09:20|18999.79|18879.79|19001.66|18881.66|19001.66|18881.66|18999.79|18879.79|10
1639408170000|2021-12-13 15:09:30|19001.07|18881.07|19002.28|18882.28|19002.92|18882.92|19001.07|18881.07|10
1639408180000|2021-12-13 15:09:40|19002.32|18882.32|19003.74|18883.74|19003.74|18883.74|19002.32|18882.32|10
1639408190000|2021-12-13 15:09:50|19003.41|18883.41|18998.74|18878.74|19003.41|18883.41|18998.74|18878.74|10
1639408200000|2021-12-13 15:10:00|18996.9|18876.9|18989.39|18869.39|18996.98|18876.98|18989.39|18869.39|10
1639408210000|2021-12-13 15:10:10|18987.33|18867.33|18983.22|18863.22|18987.33|18867.33|18983.22|18863.22|10
1639408220000|2021-12-13 15:10:20|18983.38|18863.38|18978.73|18858.73|18983.54|18863.54|18978.17|18858.17|10
1639408230000|2021-12-13 15:10:30|18978.32|18858.32|18976.71|18856.71|18978.32|18858.32|18976.71|18856.71|10
1639408240000|2021-12-13 15:10:40|18975.89|18855.89|18973.6|18853.6|18976.39|18856.39|18973.24|18853.24|10
1639408250000|2021-12-13 15:10:50|18973.18|18853.18|18970.87|18850.87|18973.18|18853.18|18970.15|18850.15|8
1639408260000|2021-12-13 15:11:00|18970.7|18850.7|18969.48|18849.48|18971.05|18851.05|18969.45|18849.45|10
1639408270000|2021-12-13 15:11:10|18969.62|18849.62|18968.07|18848.07|18970.3|18850.3|18968.07|18848.07|10
1639408280000|2021-12-13 15:11:20|18967.43|18847.43|18961.51|18841.51|18967.68|18847.68|18961.51|18841.51|10
1639408290000|2021-12-13 15:11:30|18960.62|18840.62|18954.32|18834.32|18960.62|18840.62|18954.32|18834.32|10
1639408300000|2021-12-13 15:11:40|18951.65|18831.65|18948.84|18828.84|18951.65|18831.65|18948.84|18828.84|10
1639408310000|2021-12-13 15:11:50|18948.31|18828.31|18938.45|18818.45|18948.31|18828.31|18938.45|18818.45|10
1639408320000|2021-12-13 15:12:00|18937.11|18817.11|18932.43|18812.43|18937.11|18817.11|18932.43|18812.43|10
1639408330000|2021-12-13 15:12:10|18930.2|18810.2|18921.6|18801.6|18930.68|18810.68|18920.18|18800.18|10
1639408340000|2021-12-13 15:12:20|18921.12|18801.12|18912.55|18792.55|18921.12|18801.12|18911.98|18791.98|10
1639408350000|2021-12-13 15:12:30|18911.86|18791.86|18914.86|18794.86|18915.74|18795.74|18911.86|18791.86|9
1639408360000|2021-12-13 15:12:40|18914.55|18794.55|18909.12|18789.12|18914.55|18794.55|18909.12|18789.12|10
1639408370000|2021-12-13 15:12:50|18908.99|18788.99|18904.62|18784.62|18908.99|18788.99|18904.62|18784.62|10
1639408380000|2021-12-13 15:13:00|18904.74|18784.74|18905.67|18785.67|18905.67|18785.67|18904.74|18784.74|10
1639408390000|2021-12-13 15:13:10|18905.98|18785.98|18902.55|18782.55|18906.82|18786.82|18902.55|18782.55|10
1639408400000|2021-12-13 15:13:20|18898.92|18778.92|18885.96|18765.96|18898.92|18778.92|18885.96|18765.96|10
1639408410000|2021-12-13 15:13:30|18883.03|18763.03|18876.72|18756.72|18883.03|18763.03|18876.72|18756.72|10
1639408420000|2021-12-13 15:13:40|18874.25|18754.25|18874.22|18754.22|18874.62|18754.62|18873.55|18753.55|10
1639408430000|2021-12-13 15:13:50|18873.74|18753.74|18879.2|18759.2|18879.2|18759.2|18873.6|18753.6|10
1639408440000|2021-12-13 15:14:00|18880.26|18760.26|18888.09|18768.09|18888.09|18768.09|18880.26|18760.26|10
1639408450000|2021-12-13 15:14:10|18888.01|18768.01|18885.06|18765.06|18890.35|18770.35|18885.06|18765.06|10
1639408460000|2021-12-13 15:14:20|18884.19|18764.19|18879.2|18759.2|18884.19|18764.19|18878.91|18758.91|10
1639408470000|2021-12-13 15:14:30|18878.75|18758.75|18874.96|18754.96|18878.75|18758.75|18874.96|18754.96|10
1639408480000|2021-12-13 15:14:40|18875.6|18755.6|18879.99|18759.99|18879.99|18759.99|18875.6|18755.6|10
1639408490000|2021-12-13 15:14:50|18881.35|18761.35|18879.51|18759.51|18881.99|18761.99|18879.51|18759.51|10
1639408500000|2021-12-13 15:15:00|18879.96|18759.96|18887.57|18767.57|18887.57|18767.57|18879.96|18759.96|10
1639408510000|2021-12-13 15:15:10|18888.11|18768.11|18885.58|18765.58|18889.88|18769.88|18885.58|18765.58|10
1639408520000|2021-12-13 15:15:20|18885.56|18765.56|18869.27|18749.27|18885.56|18765.56|18869.27|18749.27|10
1639408530000|2021-12-13 15:15:30|18862.22|18742.22|18846.82|18726.82|18862.22|18742.22|18846.82|18726.82|10
1639408540000|2021-12-13 15:15:40|18850.24|18730.24|18850.19|18730.19|18850.77|18730.77|18848.4|18728.4|10
1639408550000|2021-12-13 15:15:50|18850.34|18730.34|18855.39|18735.39|18855.39|18735.39|18850.25|18730.25|10
1639408560000|2021-12-13 15:16:00|18854.97|18734.97|18857.52|18737.52|18857.52|18737.52|18854.77|18734.77|10
1639408570000|2021-12-13 15:16:10|18858.06|18738.06|18854.41|18734.41|18858.06|18738.06|18853.88|18733.88|10
1639408580000|2021-12-13 15:16:20|18854.34|18734.34|18850.33|18730.33|18854.34|18734.34|18849.82|18729.82|10
1639408590000|2021-12-13 15:16:30|18850.61|18730.61|18852.27|18732.27|18852.45|18732.45|18850.02|18730.02|10
1639408600000|2021-12-13 15:16:40|18853.43|18733.43|18853.75|18733.75|18854.69|18734.69|18853.28|18733.28|10
1639408610000|2021-12-13 15:16:50|18853.38|18733.38|18857.8|18737.8|18857.85|18737.85|18852.76|18732.76|10
1639408620000|2021-12-13 15:17:00|18857.72|18737.72|18853.5|18733.5|18858.36|18738.36|18851.09|18731.09|10
1639408630000|2021-12-13 15:17:10|18852.1|18732.1|18851.69|18731.69|18852.24|18732.24|18850.27|18730.27|10
1639408640000|2021-12-13 15:17:20|18852.38|18732.38|18849.94|18729.94|18852.61|18732.61|18849.94|18729.94|10
1639408650000|2021-12-13 15:17:30|18849.96|18729.96|18849.97|18729.97|18850.55|18730.55|18848.62|18728.62|9
1639408660000|2021-12-13 15:17:40|18850|18730|18844.69|18724.69|18850|18730|18844.28|18724.28|10
1639408670000|2021-12-13 15:17:50|18844.8|18724.8|18843.37|18723.37|18845.17|18725.17|18843.37|18723.37|10
1639408680000|2021-12-13 15:18:00|18843.69|18723.69|18844.19|18724.19|18844.9|18724.9|18843.69|18723.69|10
1639408690000|2021-12-13 15:18:10|18843.95|18723.95|18842.41|18722.41|18843.95|18723.95|18841.74|18721.74|10
1639408700000|2021-12-13 15:18:20|18842.9|18722.9|18844.23|18724.23|18844.82|18724.82|18842.9|18722.9|10
1639408710000|2021-12-13 15:18:30|18844.11|18724.11|18844.57|18724.57|18844.57|18724.57|18843.21|18723.21|10
1639408720000|2021-12-13 15:18:40|18844.77|18724.77|18851.59|18731.59|18851.59|18731.59|18844.77|18724.77|10
1639408730000|2021-12-13 15:18:50|18851.9|18731.9|18855.86|18735.86|18855.86|18735.86|18851.9|18731.9|10
1639408740000|2021-12-13 15:19:00|18855.27|18735.27|18851.91|18731.91|18856.48|18736.48|18851.91|18731.91|9
1639408750000|2021-12-13 15:19:10|18852.14|18732.14|18851.34|18731.34|18852.14|18732.14|18850.69|18730.69|9
1639408760000|2021-12-13 15:19:20|18852.04|18732.04|18849.27|18729.27|18852.04|18732.04|18849.26|18729.26|9
1639408770000|2021-12-13 15:19:30|18848.25|18728.25|18847.16|18727.16|18848.26|18728.26|18847.09|18727.09|10
1639408780000|2021-12-13 15:19:40|18847.05|18727.05|18838.6|18718.6|18847.22|18727.22|18838.6|18718.6|10
1639408790000|2021-12-13 15:19:50|18835.94|18715.94|18829.42|18709.42|18835.94|18715.94|18828.28|18708.28|10
1639408800000|2021-12-13 15:20:00|18828.44|18708.44|18818.73|18698.73|18828.44|18708.44|18818.73|18698.73|10
1639408810000|2021-12-13 15:20:10|18816.28|18696.28|18807.18|18687.18|18816.28|18696.28|18807.18|18687.18|10
1639408820000|2021-12-13 15:20:20|18806.04|18686.04|18794.61|18674.61|18806.04|18686.04|18793.19|18673.19|10
1639408830000|2021-12-13 15:20:30|18794.74|18674.74|18797.39|18677.39|18798|18678|18794.74|18674.74|10
1639408840000|2021-12-13 15:20:40|18798.22|18678.22|18800.89|18680.89|18800.89|18680.89|18796.1|18676.1|10
1639408850000|2021-12-13 15:20:50|18802.04|18682.04|18814.79|18694.79|18815.27|18695.27|18802.04|18682.04|10
1639408860000|2021-12-13 15:21:00|18815.54|18695.54|18832.41|18712.41|18832.41|18712.41|18815.54|18695.54|10
1639408870000|2021-12-13 15:21:10|18833.6|18713.6|18844.66|18724.66|18844.66|18724.66|18833.2|18713.2|10
1639408880000|2021-12-13 15:21:20|18845.92|18725.92|18868.4|18748.4|18868.4|18748.4|18845.92|18725.92|10
1639408890000|2021-12-13 15:21:30|18869.91|18749.91|18873.31|18753.31|18875.6|18755.6|18869.91|18749.91|10
1639408900000|2021-12-13 15:21:40|18873.05|18753.05|18869.23|18749.23|18873.05|18753.05|18867.5|18747.5|10
1639408910000|2021-12-13 15:21:50|18869.19|18749.19|18864.94|18744.94|18869.19|18749.19|18864.94|18744.94|10
1639408920000|2021-12-13 15:22:00|18863.75|18743.75|18864.24|18744.24|18864.27|18744.27|18862.76|18742.76|10
1639408930000|2021-12-13 15:22:10|18865.49|18745.49|18872.57|18752.57|18872.57|18752.57|18865.49|18745.49|10
1639408940000|2021-12-13 15:22:20|18874.48|18754.48|18883.85|18763.85|18883.85|18763.85|18874.48|18754.48|10
1639408950000|2021-12-13 15:22:30|18884.2|18764.2|18891.28|18771.28|18891.28|18771.28|18884.2|18764.2|10
1639408960000|2021-12-13 15:22:40|18891.63|18771.63|18884.28|18764.28|18891.63|18771.63|18884.28|18764.28|9
1639408970000|2021-12-13 15:22:50|18884.06|18764.06|18876.6|18756.6|18884.06|18764.06|18876.6|18756.6|10
1639408980000|2021-12-13 15:23:00|18876.39|18756.39|18868.21|18748.21|18876.39|18756.39|18868.21|18748.21|10
1639408990000|2021-12-13 15:23:10|18867.55|18747.55|18854.28|18734.28|18867.55|18747.55|18854.28|18734.28|10
1639409000000|2021-12-13 15:23:20|18855.34|18735.34|18852.12|18732.12|18855.77|18735.77|18852.12|18732.12|10
1639409010000|2021-12-13 15:23:30|18851.43|18731.43|18841.19|18721.19|18851.43|18731.43|18841.19|18721.19|10
1639409020000|2021-12-13 15:23:40|18841.31|18721.31|18832.49|18712.49|18841.31|18721.31|18832.49|18712.49|10
1639409030000|2021-12-13 15:23:50|18830.58|18710.58|18822.89|18702.89|18830.58|18710.58|18822.89|18702.89|10
1639409040000|2021-12-13 15:24:00|18821.98|18701.98|18816.94|18696.94|18821.98|18701.98|18816.94|18696.94|10
1639409050000|2021-12-13 15:24:10|18815.98|18695.98|18813.82|18693.82|18816.4|18696.4|18813.82|18693.82|10
1639409060000|2021-12-13 15:24:20|18813.77|18693.77|18804.51|18684.51|18813.77|18693.77|18804.51|18684.51|10
1639409070000|2021-12-13 15:24:30|18804.97|18684.97|18797.91|18677.91|18804.97|18684.97|18797.64|18677.64|10
1639409080000|2021-12-13 15:24:40|18797.62|18677.62|18801.71|18681.71|18802.26|18682.26|18797.62|18677.62|10
1639409090000|2021-12-13 15:24:50|18802.23|18682.23|18794.76|18674.76|18802.23|18682.23|18794.76|18674.76|10
1639409100000|2021-12-13 15:25:00|18793.04|18673.04|18784.17|18664.17|18793.04|18673.04|18784.17|18664.17|10
1639409110000|2021-12-13 15:25:10|18785.16|18665.16|18772.79|18652.79|18785.16|18665.16|18772.58|18652.58|10
1639409120000|2021-12-13 15:25:20|18772.87|18652.87|18771.18|18651.18|18773.04|18653.04|18771.18|18651.18|10
1639409130000|2021-12-13 15:25:30|18771.14|18651.14|18769.02|18649.02|18771.14|18651.14|18767.37|18647.37|10
1639409140000|2021-12-13 15:25:40|18769.45|18649.45|18768.72|18648.72|18771.67|18651.67|18768.72|18648.72|10
1639409150000|2021-12-13 15:25:50|18769.12|18649.12|18767.93|18647.93|18769.95|18649.95|18767.88|18647.88|10
1639409160000|2021-12-13 15:26:00|18767.71|18647.71|18755.87|18635.87|18767.94|18647.94|18755.87|18635.87|10
1639409170000|2021-12-13 15:26:10|18757.49|18637.49|18754.7|18634.7|18759.04|18639.04|18754.7|18634.7|10
1639409180000|2021-12-13 15:26:20|18754.45|18634.45|18750.75|18630.75|18754.45|18634.45|18750.75|18630.75|10
1639409190000|2021-12-13 15:26:30|18748.26|18628.26|18739.69|18619.69|18748.26|18628.26|18739.69|18619.69|10
1639409200000|2021-12-13 15:26:40|18740.02|18620.02|18729.05|18609.05|18740.02|18620.02|18727.4|18607.4|10
1639409210000|2021-12-13 15:26:50|18728.6|18608.6|18722.03|18602.03|18728.6|18608.6|18721.14|18601.14|10
1639409220000|2021-12-13 15:27:00|18723.85|18603.85|18734.88|18614.88|18734.88|18614.88|18723.72|18603.72|10
1639409230000|2021-12-13 15:27:10|18734.96|18614.96|18730.07|18610.07|18734.96|18614.96|18730.07|18610.07|10
1639409240000|2021-12-13 15:27:20|18728.16|18608.16|18731.66|18611.66|18731.66|18611.66|18727.89|18607.89|9
1639409250000|2021-12-13 15:27:30|18733.88|18613.88|18739.37|18619.37|18739.57|18619.57|18733.88|18613.88|10
1639409260000|2021-12-13 15:27:40|18740.28|18620.28|18743.76|18623.76|18746.55|18626.55|18740.28|18620.28|10
1639409270000|2021-12-13 15:27:50|18742.95|18622.95|18740.25|18620.25|18742.95|18622.95|18740.19|18620.19|10
1639409280000|2021-12-13 15:28:00|18739.85|18619.85|18738.76|18618.76|18740.17|18620.17|18738.5|18618.5|10
1639409290000|2021-12-13 15:28:10|18738.81|18618.81|18737.27|18617.27|18738.81|18618.81|18737.04|18617.04|10
1639409300000|2021-12-13 15:28:20|18736.62|18616.62|18734.32|18614.32|18737.41|18617.41|18734.32|18614.32|10
1639409310000|2021-12-13 15:28:30|18733.95|18613.95|18729.82|18609.82|18733.95|18613.95|18729.82|18609.82|10
1639409320000|2021-12-13 15:28:40|18729.57|18609.57|18733.92|18613.92|18733.92|18613.92|18729.5|18609.5|10
1639409330000|2021-12-13 15:28:50|18732.87|18612.87|18736.27|18616.27|18736.27|18616.27|18732.87|18612.87|9
1639409340000|2021-12-13 15:29:00|18737.14|18617.14|18749.2|18629.2|18749.2|18629.2|18737.14|18617.14|10
1639409350000|2021-12-13 15:29:10|18749.35|18629.35|18752.9|18632.9|18752.9|18632.9|18749.35|18629.35|10
1639409360000|2021-12-13 15:29:20|18754.42|18634.42|18757.85|18637.85|18757.85|18637.85|18754.42|18634.42|10
1639409370000|2021-12-13 15:29:30|18758.06|18638.06|18763.53|18643.53|18763.53|18643.53|18758.05|18638.05|10
1639409380000|2021-12-13 15:29:40|18764.26|18644.26|18769.38|18649.38|18769.85|18649.85|18764.26|18644.26|9
1639409390000|2021-12-13 15:29:50|18769.59|18649.59|18777.17|18657.17|18777.17|18657.17|18769.59|18649.59|10
1639409400000|2021-12-13 15:30:00|18776.01|18656.01|18774.93|18654.93|18779.6|18659.6|18774.93|18654.93|10
1639409410000|2021-12-13 15:30:10|18774.07|18654.07|18766.84|18646.84|18774.07|18654.07|18766.84|18646.84|10
1639409420000|2021-12-13 15:30:20|18765.12|18645.12|18757.96|18637.96|18765.12|18645.12|18756.9|18636.9|9
1639409430000|2021-12-13 15:30:30|18757.97|18637.97|18772.86|18652.86|18772.86|18652.86|18757.97|18637.97|10
1639409440000|2021-12-13 15:30:40|18774.73|18654.73|18774.57|18654.57|18776.43|18656.43|18774.16|18654.16|10
1639409450000|2021-12-13 15:30:50|18774.33|18654.33|18776.33|18656.33|18776.33|18656.33|18772.43|18652.43|9
1639409460000|2021-12-13 15:31:00|18776.81|18656.81|18779.93|18659.93|18781.61|18661.61|18776.81|18656.81|10
1639409470000|2021-12-13 15:31:10|18780.09|18660.09|18788.37|18668.37|18788.5|18668.5|18780.09|18660.09|10
1639409480000|2021-12-13 15:31:20|18787.97|18667.97|18781.8|18661.8|18787.97|18667.97|18781.8|18661.8|10
1639409490000|2021-12-13 15:31:30|18781.2|18661.2|18779.56|18659.56|18782.32|18662.32|18779.56|18659.56|10
1639409500000|2021-12-13 15:31:40|18778.75|18658.75|18776.86|18656.86|18778.75|18658.75|18773.67|18653.67|10
1639409510000|2021-12-13 15:31:50|18776.3|18656.3|18767.56|18647.56|18776.3|18656.3|18767.56|18647.56|10
1639409520000|2021-12-13 15:32:00|18768.14|18648.14|18770.94|18650.94|18770.94|18650.94|18767.93|18647.93|10
1639409530000|2021-12-13 15:32:10|18771.17|18651.17|18772.18|18652.18|18772.36|18652.36|18770.97|18650.97|10
1639409540000|2021-12-13 15:32:20|18772.04|18652.04|18772.84|18652.84|18773.39|18653.39|18771.8|18651.8|10
1639409550000|2021-12-13 15:32:30|18773.15|18653.15|18762.4|18642.4|18773.68|18653.68|18762.4|18642.4|10
1639409560000|2021-12-13 15:32:40|18762.92|18642.92|18754.4|18634.4|18762.92|18642.92|18754.4|18634.4|10
1639409570000|2021-12-13 15:32:50|18753.22|18633.22|18744.56|18624.56|18753.22|18633.22|18743.61|18623.61|10
1639409580000|2021-12-13 15:33:00|18739.2|18619.2|18740.85|18620.85|18741.05|18621.05|18739.02|18619.02|10
1639409590000|2021-12-13 15:33:10|18742.44|18622.44|18740.36|18620.36|18743.26|18623.26|18740.36|18620.36|10
1639409600000|2021-12-13 15:33:20|18740.14|18620.14|18743.59|18623.59|18743.59|18623.59|18739.97|18619.97|10
1639409610000|2021-12-13 15:33:30|18744.01|18624.01|18743.69|18623.69|18745.01|18625.01|18743.69|18623.69|10
1639409620000|2021-12-13 15:33:40|18743.25|18623.25|18747.36|18627.36|18747.36|18627.36|18743.25|18623.25|10
1639409630000|2021-12-13 15:33:50|18747.48|18627.48|18752.12|18632.12|18752.12|18632.12|18747.13|18627.13|9
1639409640000|2021-12-13 15:34:00|18751.58|18631.58|18752.07|18632.07|18752.12|18632.12|18750.69|18630.69|9
1639409650000|2021-12-13 15:34:10|18752.3|18632.3|18755.85|18635.85|18756.28|18636.28|18752.3|18632.3|10
1639409660000|2021-12-13 15:34:20|18755.78|18635.78|18754.66|18634.66|18756.46|18636.46|18754.66|18634.66|10
1639409670000|2021-12-13 15:34:30|18754.6|18634.6|18748.94|18628.94|18754.6|18634.6|18748.58|18628.58|10
1639409680000|2021-12-13 15:34:40|18748.7|18628.7|18734.46|18614.46|18748.7|18628.7|18734.46|18614.46|10
1639409690000|2021-12-13 15:34:50|18732.56|18612.56|18727.25|18607.25|18732.56|18612.56|18727.25|18607.25|10
1639409700000|2021-12-13 15:35:00|18726.79|18606.79|18728.97|18608.97|18728.97|18608.97|18725.68|18605.68|10
1639409710000|2021-12-13 15:35:10|18729.43|18609.43|18736.62|18616.62|18736.62|18616.62|18729.43|18609.43|10
1639409720000|2021-12-13 15:35:20|18737.45|18617.45|18723.63|18603.63|18737.45|18617.45|18723.47|18603.47|10
1639409730000|2021-12-13 15:35:30|18723.17|18603.17|18732.34|18612.34|18732.34|18612.34|18723.17|18603.17|10
1639409740000|2021-12-13 15:35:40|18732.96|18612.96|18737.72|18617.72|18737.72|18617.72|18732.96|18612.96|10
1639409750000|2021-12-13 15:35:50|18737.12|18617.12|18731.08|18611.08|18737.12|18617.12|18731.08|18611.08|10
1639409760000|2021-12-13 15:36:00|18731.14|18611.14|18724.75|18604.75|18731.14|18611.14|18724.74|18604.74|10
1639409770000|2021-12-13 15:36:10|18722.79|18602.79|18712.73|18592.73|18722.79|18602.79|18712.73|18592.73|10
1639409780000|2021-12-13 15:36:20|18710.83|18590.83|18706.7|18586.7|18710.83|18590.83|18704.07|18584.07|10
1639409790000|2021-12-13 15:36:30|18707.27|18587.27|18712.15|18592.15|18712.15|18592.15|18707.15|18587.15|10
1639409800000|2021-12-13 15:36:40|18712.87|18592.87|18725.71|18605.71|18726.31|18606.31|18712.87|18592.87|10
1639409810000|2021-12-13 15:36:50|18725.88|18605.88|18749.21|18629.21|18749.21|18629.21|18725.88|18605.88|10
1639409820000|2021-12-13 15:37:00|18749.39|18629.39|18755.6|18635.6|18755.87|18635.87|18749.39|18629.39|10
1639409830000|2021-12-13 15:37:10|18755.04|18635.04|18758.31|18638.31|18758.31|18638.31|18755.04|18635.04|10
1639409840000|2021-12-13 15:37:20|18758.96|18638.96|18770.81|18650.81|18770.81|18650.81|18758.96|18638.96|10
1639409850000|2021-12-13 15:37:30|18771.81|18651.81|18787.35|18667.35|18787.9|18667.9|18771.81|18651.81|10
1639409860000|2021-12-13 15:37:40|18786.84|18666.84|18790.6|18670.6|18791.1|18671.1|18786.84|18666.84|10
1639409870000|2021-12-13 15:37:50|18790.63|18670.63|18800.79|18680.79|18800.79|18680.79|18790.63|18670.63|10
1639409880000|2021-12-13 15:38:00|18801.52|18681.52|18809.82|18689.82|18809.82|18689.82|18801.52|18681.52|10
1639409890000|2021-12-13 15:38:10|18810.52|18690.52|18814.39|18694.39|18814.39|18694.39|18810.52|18690.52|10
1639409900000|2021-12-13 15:38:20|18814.14|18694.14|18814.36|18694.36|18814.36|18694.36|18813.58|18693.58|10
1639409910000|2021-12-13 15:38:30|18814.27|18694.27|18822.41|18702.41|18822.82|18702.82|18814.27|18694.27|10
1639409920000|2021-12-13 15:38:40|18823.12|18703.12|18825.28|18705.28|18826.3|18706.3|18823.12|18703.12|10
1639409930000|2021-12-13 15:38:50|18825.19|18705.19|18831.15|18711.15|18831.94|18711.94|18822.1|18702.1|10
1639409940000|2021-12-13 15:39:00|18832.17|18712.17|18829.24|18709.24|18832.17|18712.17|18829.24|18709.24|10
1639409950000|2021-12-13 15:39:10|18828.79|18708.79|18822.34|18702.34|18828.79|18708.79|18822.34|18702.34|10
1639409960000|2021-12-13 15:39:20|18821.28|18701.28|18818.74|18698.74|18821.28|18701.28|18816.5|18696.5|10
1639409970000|2021-12-13 15:39:30|18818.95|18698.95|18821.09|18701.09|18821.58|18701.58|18818.24|18698.24|10
1639409980000|2021-12-13 15:39:40|18821.08|18701.08|18824.47|18704.47|18824.47|18704.47|18821.08|18701.08|10
1639409990000|2021-12-13 15:39:50|18824.31|18704.31|18821.96|18701.96|18825.38|18705.38|18821.63|18701.63|10
1639410000000|2021-12-13 15:40:00|18820.43|18700.43|18810.71|18690.71|18820.43|18700.43|18810.71|18690.71|10
1639410010000|2021-12-13 15:40:10|18810.03|18690.03|18805.77|18685.77|18810.03|18690.03|18803.83|18683.83|10
1639410020000|2021-12-13 15:40:20|18805.64|18685.64|18809.44|18689.44|18809.49|18689.49|18805.64|18685.64|9
1639410030000|2021-12-13 15:40:30|18809.53|18689.53|18810.18|18690.18|18811.2|18691.2|18809.53|18689.53|10
1639410040000|2021-12-13 15:40:40|18810.1|18690.1|18804.19|18684.19|18810.1|18690.1|18804.19|18684.19|10
1639410050000|2021-12-13 15:40:50|18802.97|18682.97|18795.56|18675.56|18802.97|18682.97|18795.55|18675.55|10
1639410060000|2021-12-13 15:41:00|18795.57|18675.57|18799.56|18679.56|18799.56|18679.56|18795.57|18675.57|10
1639410070000|2021-12-13 15:41:10|18801.41|18681.41|18811.91|18691.91|18812.08|18692.08|18801.41|18681.41|10
1639410080000|2021-12-13 15:41:20|18813.01|18693.01|18821.55|18701.55|18821.55|18701.55|18813.01|18693.01|10
1639410090000|2021-12-13 15:41:30|18822.86|18702.86|18831.32|18711.32|18831.32|18711.32|18822.82|18702.82|10
1639410100000|2021-12-13 15:41:40|18832.59|18712.59|18837.79|18717.79|18838.58|18718.58|18832.46|18712.46|10
1639410110000|2021-12-13 15:41:50|18839.41|18719.41|18840.98|18720.98|18840.98|18720.98|18839|18719|10
1639410120000|2021-12-13 15:42:00|18841.47|18721.47|18844.44|18724.44|18844.62|18724.62|18841.47|18721.47|10
1639410130000|2021-12-13 15:42:10|18844.74|18724.74|18845.9|18725.9|18846.13|18726.13|18844.68|18724.68|10
1639410140000|2021-12-13 15:42:20|18846.61|18726.61|18850.82|18730.82|18850.82|18730.82|18846.61|18726.61|9
1639410150000|2021-12-13 15:42:30|18850.27|18730.27|18854.64|18734.64|18854.64|18734.64|18850.27|18730.27|10
1639410160000|2021-12-13 15:42:40|18854.17|18734.17|18853.01|18733.01|18854.51|18734.51|18853.01|18733.01|10
1639410170000|2021-12-13 15:42:50|18852.6|18732.6|18856.62|18736.62|18856.62|18736.62|18852.36|18732.36|10
1639410180000|2021-12-13 15:43:00|18857.31|18737.31|18859.83|18739.83|18859.83|18739.83|18856.97|18736.97|10
1639410190000|2021-12-13 15:43:10|18860.03|18740.03|18859.5|18739.5|18861.08|18741.08|18859.5|18739.5|10
1639410200000|2021-12-13 15:43:20|18858.7|18738.7|18853.37|18733.37|18858.75|18738.75|18852.23|18732.23|10
1639410210000|2021-12-13 15:43:30|18853.83|18733.83|18856.08|18736.08|18856.33|18736.33|18853.7|18733.7|9
1639410220000|2021-12-13 15:43:40|18856.74|18736.74|18859.02|18739.02|18859.71|18739.71|18856.74|18736.74|10
1639410230000|2021-12-13 15:43:50|18859.31|18739.31|18856.72|18736.72|18860.01|18740.01|18856.72|18736.72|10
1639410240000|2021-12-13 15:44:00|18856.63|18736.63|18852.7|18732.7|18856.63|18736.63|18852.7|18732.7|10
1639410250000|2021-12-13 15:44:10|18853.16|18733.16|18851.51|18731.51|18853.16|18733.16|18851.51|18731.51|10
1639410260000|2021-12-13 15:44:20|18850.75|18730.75|18850.39|18730.39|18852|18732|18850.35|18730.35|10
1639410270000|2021-12-13 15:44:30|18842.9|18722.9|18812.4|18692.4|18842.9|18722.9|18812.4|18692.4|10
1639410280000|2021-12-13 15:44:40|18807.97|18687.97|18801.32|18681.32|18807.97|18687.97|18801.32|18681.32|10
1639410290000|2021-12-13 15:44:50|18799.69|18679.69|18800.89|18680.89|18802.44|18682.44|18799.69|18679.69|10
1639410300000|2021-12-13 15:45:00|18800.95|18680.95|18803.3|18683.3|18804.04|18684.04|18800.95|18680.95|10
1639410310000|2021-12-13 15:45:10|18803.82|18683.82|18803.14|18683.14|18803.82|18683.82|18800.56|18680.56|10
1639410320000|2021-12-13 15:45:20|18802.61|18682.61|18801.38|18681.38|18803.08|18683.08|18801.38|18681.38|10
1639410330000|2021-12-13 15:45:30|18801.25|18681.25|18800.01|18680.01|18802.4|18682.4|18800|18680|10
1639410340000|2021-12-13 15:45:40|18799.77|18679.77|18802.14|18682.14|18803.2|18683.2|18799.77|18679.77|10
1639410350000|2021-12-13 15:45:50|18802.33|18682.33|18797.96|18677.96|18802.33|18682.33|18797.96|18677.96|9
1639410360000|2021-12-13 15:46:00|18797.1|18677.1|18804.42|18684.42|18804.42|18684.42|18797.09|18677.09|10
1639410370000|2021-12-13 15:46:10|18804.66|18684.66|18808.6|18688.6|18808.6|18688.6|18803.76|18683.76|9
1639410380000|2021-12-13 15:46:20|18809.79|18689.79|18811.1|18691.1|18812.17|18692.17|18809.79|18689.79|10
1639410390000|2021-12-13 15:46:30|18810.89|18690.89|18806.22|18686.22|18810.89|18690.89|18805.98|18685.98|10
1639410400000|2021-12-13 15:46:40|18805.08|18685.08|18804.57|18684.57|18805.08|18685.08|18801.98|18681.98|10
1639410410000|2021-12-13 15:46:50|18805.09|18685.09|18796.06|18676.06|18807.56|18687.56|18796.06|18676.06|10
1639410420000|2021-12-13 15:47:00|18796.77|18676.77|18786.79|18666.79|18796.77|18676.77|18786.79|18666.79|10
1639410430000|2021-12-13 15:47:10|18786.74|18666.74|18785.43|18665.43|18786.77|18666.77|18785.43|18665.43|10
1639410440000|2021-12-13 15:47:20|18784.62|18664.62|18778.84|18658.84|18784.62|18664.62|18778.84|18658.84|10
1639410450000|2021-12-13 15:47:30|18778.6|18658.6|18773.36|18653.36|18778.6|18658.6|18773.36|18653.36|10
1639410460000|2021-12-13 15:47:40|18773.13|18653.13|18768.65|18648.65|18773.39|18653.39|18768.65|18648.65|10
1639410470000|2021-12-13 15:47:50|18768.62|18648.62|18767.82|18647.82|18769.35|18649.35|18767.81|18647.81|10
1639410480000|2021-12-13 15:48:00|18767.57|18647.57|18766.71|18646.71|18767.71|18647.71|18766.54|18646.54|10
1639410490000|2021-12-13 15:48:10|18766.92|18646.92|18766.26|18646.26|18767.23|18647.23|18766.19|18646.19|10
1639410500000|2021-12-13 15:48:20|18766.14|18646.14|18768.59|18648.59|18769.06|18649.06|18766.14|18646.14|10
1639410510000|2021-12-13 15:48:30|18768.79|18648.79|18770.51|18650.51|18770.51|18650.51|18768.59|18648.59|10
1639410520000|2021-12-13 15:48:40|18770.75|18650.75|18771.09|18651.09|18772.47|18652.47|18770.75|18650.75|10
1639410530000|2021-12-13 15:48:50|18770.59|18650.59|18738.96|18618.96|18770.59|18650.59|18738.96|18618.96|10
1639410540000|2021-12-13 15:49:00|18739.59|18619.59|18727.89|18607.89|18739.59|18619.59|18727.89|18607.89|10
1639410550000|2021-12-13 15:49:10|18726.27|18606.27|18709.09|18589.09|18726.27|18606.27|18709.09|18589.09|10
1639410560000|2021-12-13 15:49:20|18707.33|18587.33|18697.33|18577.33|18707.33|18587.33|18696.45|18576.45|10
1639410570000|2021-12-13 15:49:30|18693.94|18573.94|18692.39|18572.39|18693.94|18573.94|18687.21|18567.21|10
1639410580000|2021-12-13 15:49:40|18692.67|18572.67|18694.64|18574.64|18696.2|18576.2|18692.67|18572.67|10
1639410590000|2021-12-13 15:49:50|18694.25|18574.25|18683.77|18563.77|18695.99|18575.99|18683.77|18563.77|10
1639410600000|2021-12-13 15:50:00|18683.36|18563.36|18678.88|18558.88|18683.36|18563.36|18677.93|18557.93|10
1639410610000|2021-12-13 15:50:10|18680.29|18560.29|18679.85|18559.85|18683.73|18563.73|18678.85|18558.85|10
1639410620000|2021-12-13 15:50:20|18680.88|18560.88|18678.81|18558.81|18683.08|18563.08|18678.81|18558.81|10
1639410630000|2021-12-13 15:50:30|18678.99|18558.99|18673.16|18553.16|18679.18|18559.18|18672.89|18552.89|10
1639410640000|2021-12-13 15:50:40|18673.06|18553.06|18676.42|18556.42|18676.42|18556.42|18671.82|18551.82|10
1639410650000|2021-12-13 15:50:50|18675.79|18555.79|18673.39|18553.39|18677.09|18557.09|18673.39|18553.39|10
1639410660000|2021-12-13 15:51:00|18672.61|18552.61|18660.56|18540.56|18672.81|18552.81|18660.03|18540.03|10
1639410670000|2021-12-13 15:51:10|18659.07|18539.07|18653.45|18533.45|18660.96|18540.96|18653.45|18533.45|10
1639410680000|2021-12-13 15:51:20|18653.17|18533.17|18648.88|18528.88|18653.36|18533.36|18648.53|18528.53|10
1639410690000|2021-12-13 15:51:30|18648.37|18528.37|18646.53|18526.53|18648.37|18528.37|18646.16|18526.16|10
1639410700000|2021-12-13 15:51:40|18647.24|18527.24|18649.03|18529.03|18649.03|18529.03|18646.77|18526.77|10
1639410710000|2021-12-13 15:51:50|18648.99|18528.99|18647.7|18527.7|18649.13|18529.13|18647.29|18527.29|10
1639410720000|2021-12-13 15:52:00|18648.26|18528.26|18646.98|18526.98|18649.02|18529.02|18646.36|18526.36|10
1639410730000|2021-12-13 15:52:10|18646.63|18526.63|18647.08|18527.08|18647.18|18527.18|18646.02|18526.02|10
1639410740000|2021-12-13 15:52:20|18647.2|18527.2|18648|18528|18650.01|18530.01|18647.2|18527.2|10
1639410750000|2021-12-13 15:52:30|18648.63|18528.63|18642.65|18522.65|18648.63|18528.63|18642.65|18522.65|10
1639410760000|2021-12-13 15:52:40|18642.36|18522.36|18633.07|18513.07|18642.36|18522.36|18633.07|18513.07|10
1639410770000|2021-12-13 15:52:50|18633.76|18513.76|18632.67|18512.67|18633.76|18513.76|18630.06|18510.06|10
1639410780000|2021-12-13 15:53:00|18632.36|18512.36|18646.99|18526.99|18646.99|18526.99|18632.32|18512.32|10
1639410790000|2021-12-13 15:53:10|18647.15|18527.15|18646.03|18526.03|18651|18531|18646.03|18526.03|10
1639410800000|2021-12-13 15:53:20|18643.55|18523.55|18645.46|18525.46|18645.46|18525.46|18642.06|18522.06|10
1639410810000|2021-12-13 15:53:30|18646.27|18526.27|18643.46|18523.46|18648.7|18528.7|18643.46|18523.46|10
1639410820000|2021-12-13 15:53:40|18643.64|18523.64|18629.19|18509.19|18643.64|18523.64|18628.84|18508.84|10
1639410830000|2021-12-13 15:53:50|18629.26|18509.26|18627.33|18507.33|18629.26|18509.26|18626.71|18506.71|10
1639410840000|2021-12-13 15:54:00|18627.11|18507.11|18621.86|18501.86|18627.11|18507.11|18621.59|18501.59|10
1639410850000|2021-12-13 15:54:10|18622.52|18502.52|18622.56|18502.56|18623.41|18503.41|18622.52|18502.52|10
1639410860000|2021-12-13 15:54:20|18621.39|18501.39|18626.35|18506.35|18626.35|18506.35|18621.39|18501.39|10
1639410870000|2021-12-13 15:54:30|18626.48|18506.48|18612.77|18492.77|18626.71|18506.71|18612.77|18492.77|10
1639410880000|2021-12-13 15:54:40|18610.3|18490.3|18604.3|18484.3|18610.3|18490.3|18604.3|18484.3|10
1639410890000|2021-12-13 15:54:50|18604.2|18484.2|18599.91|18479.91|18604.57|18484.57|18599.19|18479.19|10
1639410900000|2021-12-13 15:55:00|18600.75|18480.75|18596.47|18476.47|18603.53|18483.53|18596.47|18476.47|10
1639410910000|2021-12-13 15:55:10|18593.21|18473.21|18581.8|18461.8|18593.21|18473.21|18581.39|18461.39|10
1639410920000|2021-12-13 15:55:20|18581.55|18461.55|18576.34|18456.34|18581.6|18461.6|18575.95|18455.95|10
1639410930000|2021-12-13 15:55:30|18575.99|18455.99|18579.02|18459.02|18580.24|18460.24|18575.99|18455.99|9
1639410940000|2021-12-13 15:55:40|18579.26|18459.26|18570.24|18450.24|18579.26|18459.26|18570.24|18450.24|10
1639410950000|2021-12-13 15:55:50|18570.33|18450.33|18575.52|18455.52|18575.52|18455.52|18570.33|18450.33|10
1639410960000|2021-12-13 15:56:00|18575.15|18455.15|18568.43|18448.43|18575.15|18455.15|18568.43|18448.43|10
1639410970000|2021-12-13 15:56:10|18567.26|18447.26|18560.6|18440.6|18567.26|18447.26|18560.6|18440.6|10
1639410980000|2021-12-13 15:56:20|18560.57|18440.57|18550.45|18430.45|18560.81|18440.81|18550.45|18430.45|10
1639410990000|2021-12-13 15:56:30|18547.99|18427.99|18542.02|18422.02|18547.99|18427.99|18542.02|18422.02|10
1639411000000|2021-12-13 15:56:40|18541.64|18421.64|18531.46|18411.46|18541.64|18421.64|18527.61|18407.61|10
1639411010000|2021-12-13 15:56:50|18533.18|18413.18|18533.7|18413.7|18537.27|18417.27|18532.25|18412.25|10
1639411020000|2021-12-13 15:57:00|18533.69|18413.69|18531.72|18411.72|18534.1|18414.1|18527.52|18407.52|10
1639411030000|2021-12-13 15:57:10|18532.4|18412.4|18529.23|18409.23|18533.13|18413.13|18528.76|18408.76|10
1639411040000|2021-12-13 15:57:20|18529.48|18409.48|18526.53|18406.53|18531.65|18411.65|18526.53|18406.53|10
1639411050000|2021-12-13 15:57:30|18526.03|18406.03|18529.72|18409.72|18529.72|18409.72|18526.03|18406.03|10
1639411060000|2021-12-13 15:57:40|18529.22|18409.22|18532.01|18412.01|18532.01|18412.01|18527.57|18407.57|10
1639411070000|2021-12-13 15:57:50|18532.63|18412.63|18536.58|18416.58|18536.58|18416.58|18532.44|18412.44|10
1639411080000|2021-12-13 15:58:00|18536.57|18416.57|18541.76|18421.76|18541.76|18421.76|18536.57|18416.57|10
1639411090000|2021-12-13 15:58:10|18542.87|18422.87|18554.88|18434.88|18555.57|18435.57|18542.87|18422.87|9
1639411100000|2021-12-13 15:58:20|18554.66|18434.66|18570.82|18450.82|18570.82|18450.82|18554.66|18434.66|10
1639411110000|2021-12-13 15:58:30|18571.55|18451.55|18577.57|18457.57|18577.75|18457.75|18571.55|18451.55|10
1639411120000|2021-12-13 15:58:40|18578.27|18458.27|18578.79|18458.79|18580.16|18460.16|18578.27|18458.27|10
1639411130000|2021-12-13 15:58:50|18579.29|18459.29|18581.71|18461.71|18581.71|18461.71|18578.05|18458.05|10
1639411140000|2021-12-13 15:59:00|18580.42|18460.42|18596.15|18476.15|18596.15|18476.15|18580.42|18460.42|10
1639411150000|2021-12-13 15:59:10|18596.27|18476.27|18596.31|18476.31|18596.62|18476.62|18593.09|18473.09|10
1639411160000|2021-12-13 15:59:20|18598.28|18478.28|18616.61|18496.61|18616.61|18496.61|18598.07|18478.07|10
1639411170000|2021-12-13 15:59:30|18617.82|18497.82|18638.42|18518.42|18638.42|18518.42|18617.82|18497.82|10
1639411180000|2021-12-13 15:59:40|18638.62|18518.62|18651.11|18531.11|18651.11|18531.11|18638.62|18518.62|10
1639411190000|2021-12-13 15:59:50|18652.33|18532.33|18659.14|18539.14|18659.14|18539.14|18651.69|18531.69|10
1639411200000|2021-12-13 16:00:00|18658.72|18538.72|18654.19|18534.19|18659.22|18539.22|18654.19|18534.19|10
1639411210000|2021-12-13 16:00:10|18651.56|18531.56|18643.37|18523.37|18651.56|18531.56|18643.37|18523.37|10
1639411220000|2021-12-13 16:00:20|18640.4|18520.4|18643.73|18523.73|18643.95|18523.95|18639.43|18519.43|10
1639411230000|2021-12-13 16:00:30|18644.85|18524.85|18652.54|18532.54|18652.54|18532.54|18644.85|18524.85|10
1639411240000|2021-12-13 16:00:40|18652.52|18532.52|18653.47|18533.47|18655.13|18535.13|18652.49|18532.49|10
1639411250000|2021-12-13 16:00:50|18653.86|18533.86|18651.86|18531.86|18654.3|18534.3|18651.86|18531.86|10
1639411260000|2021-12-13 16:01:00|18651.7|18531.7|18651.37|18531.37|18653.56|18533.56|18651.21|18531.21|10
1639411270000|2021-12-13 16:01:10|18652.15|18532.15|18657.95|18537.95|18657.95|18537.95|18651.42|18531.42|10
1639411280000|2021-12-13 16:01:20|18660.39|18540.39|18669.92|18549.92|18669.92|18549.92|18660.39|18540.39|10
1639411290000|2021-12-13 16:01:30|18671.01|18551.01|18682.52|18562.52|18682.52|18562.52|18671.01|18551.01|10
1639411300000|2021-12-13 16:01:40|18682.36|18562.36|18683.46|18563.46|18685.58|18565.58|18682.36|18562.36|10
1639411310000|2021-12-13 16:01:50|18682.06|18562.06|18671.27|18551.27|18682.06|18562.06|18671.27|18551.27|10
1639411320000|2021-12-13 16:02:00|18669.17|18549.17|18661.97|18541.97|18669.29|18549.29|18661.97|18541.97|10
1639411330000|2021-12-13 16:02:10|18662.41|18542.41|18665.8|18545.8|18665.8|18545.8|18662.41|18542.41|10
1639411340000|2021-12-13 16:02:20|18664.64|18544.64|18662.96|18542.96|18666.41|18546.41|18662.96|18542.96|10
1639411350000|2021-12-13 16:02:30|18662.69|18542.69|18639.87|18519.87|18662.69|18542.69|18639.87|18519.87|10
1639411360000|2021-12-13 16:02:40|18638.96|18518.96|18610.63|18490.63|18638.96|18518.96|18610.63|18490.63|10
1639411370000|2021-12-13 16:02:50|18609.94|18489.94|18613.7|18493.7|18613.7|18493.7|18607.85|18487.85|10
1639411380000|2021-12-13 16:03:00|18615.23|18495.23|18618.79|18498.79|18620.59|18500.59|18614.58|18494.58|10
1639411390000|2021-12-13 16:03:10|18619.94|18499.94|18606.59|18486.59|18619.94|18499.94|18606.59|18486.59|10
1639411400000|2021-12-13 16:03:20|18605.07|18485.07|18586.33|18466.33|18605.07|18485.07|18586.33|18466.33|10
1639411410000|2021-12-13 16:03:30|18582.5|18462.5|18558.72|18438.72|18582.5|18462.5|18558.55|18438.55|10
1639411420000|2021-12-13 16:03:40|18557.39|18437.39|18554.14|18434.14|18557.39|18437.39|18552.58|18432.58|10
1639411430000|2021-12-13 16:03:50|18556.17|18436.17|18560.74|18440.74|18561.46|18441.46|18556.17|18436.17|10
1639411440000|2021-12-13 16:04:00|18560.32|18440.32|18559.65|18439.65|18560.58|18440.58|18557.01|18437.01|10
1639411450000|2021-12-13 16:04:10|18561.94|18441.94|18579.7|18459.7|18579.7|18459.7|18560.96|18440.96|10
1639411460000|2021-12-13 16:04:20|18581.24|18461.24|18575.35|18455.35|18582.4|18462.4|18575.35|18455.35|10
1639411470000|2021-12-13 16:04:30|18574.75|18454.75|18594.15|18474.15|18594.15|18474.15|18574.75|18454.75|10
1639411480000|2021-12-13 16:04:40|18594.89|18474.89|18616.67|18496.67|18616.67|18496.67|18594.89|18474.89|10
1639411490000|2021-12-13 16:04:50|18619.85|18499.85|18622.85|18502.85|18622.85|18502.85|18619.85|18499.85|10
1639411500000|2021-12-13 16:05:00|18622.2|18502.2|18633.28|18513.28|18633.28|18513.28|18622.2|18502.2|10
1639411510000|2021-12-13 16:05:10|18633.27|18513.27|18654.23|18534.23|18654.23|18534.23|18633.27|18513.27|10
1639411520000|2021-12-13 16:05:20|18655.72|18535.72|18672.47|18552.47|18672.47|18552.47|18655.59|18535.59|10
1639411530000|2021-12-13 16:05:30|18682.67|18562.67|18680.47|18560.47|18684.11|18564.11|18679.4|18559.4|10
1639411540000|2021-12-13 16:05:40|18681.34|18561.34|18684.01|18564.01|18684.01|18564.01|18681.1|18561.1|10
1639411550000|2021-12-13 16:05:50|18685.93|18565.93|18689.85|18569.85|18689.85|18569.85|18684.54|18564.54|9
1639411560000|2021-12-13 16:06:00|18689.99|18569.99|18701.91|18581.91|18701.91|18581.91|18689.99|18569.99|10
1639411570000|2021-12-13 16:06:10|18702.6|18582.6|18703.54|18583.54|18703.87|18583.87|18700.98|18580.98|10
1639411580000|2021-12-13 16:06:20|18703.42|18583.42|18703.39|18583.39|18703.98|18583.98|18702.06|18582.06|10
1639411590000|2021-12-13 16:06:30|18702.86|18582.86|18695.88|18575.88|18703.63|18583.63|18695.88|18575.88|10
1639411600000|2021-12-13 16:06:40|18696.84|18576.84|18727.13|18607.13|18727.13|18607.13|18694.79|18574.79|10
1639411610000|2021-12-13 16:06:50|18729.16|18609.16|18747.98|18627.98|18747.98|18627.98|18729.16|18609.16|10
1639411620000|2021-12-13 16:07:00|18750.67|18630.67|18760.81|18640.81|18762.95|18642.95|18750.67|18630.67|10
1639411630000|2021-12-13 16:07:10|18759.05|18639.05|18761.92|18641.92|18761.92|18641.92|18757|18637|10
1639411640000|2021-12-13 16:07:20|18761.94|18641.94|18761.73|18641.73|18764.36|18644.36|18761.73|18641.73|10
1639411650000|2021-12-13 16:07:30|18761.06|18641.06|18754.53|18634.53|18761.06|18641.06|18754.53|18634.53|10
1639411660000|2021-12-13 16:07:40|18753.5|18633.5|18742.51|18622.51|18753.5|18633.5|18742.51|18622.51|10
1639411670000|2021-12-13 16:07:50|18742.84|18622.84|18750.91|18630.91|18750.91|18630.91|18742.84|18622.84|10
1639411680000|2021-12-13 16:08:00|18751.54|18631.54|18751.44|18631.44|18754.37|18634.37|18751.44|18631.44|10
1639411690000|2021-12-13 16:08:10|18751.6|18631.6|18752.41|18632.41|18752.54|18632.54|18751.6|18631.6|10
1639411700000|2021-12-13 16:08:20|18752.02|18632.02|18762|18642|18762|18642|18752.02|18632.02|10
1639411710000|2021-12-13 16:08:30|18763.13|18643.13|18773.88|18653.88|18773.88|18653.88|18763.13|18643.13|10
1639411720000|2021-12-13 16:08:40|18776.1|18656.1|18785.32|18665.32|18785.32|18665.32|18776.1|18656.1|10
1639411730000|2021-12-13 16:08:50|18786.46|18666.46|18787.39|18667.39|18787.62|18667.62|18786.46|18666.46|10
1639411740000|2021-12-13 16:09:00|18786.7|18666.7|18785.05|18665.05|18786.7|18666.7|18784.38|18664.38|10
1639411750000|2021-12-13 16:09:10|18783.71|18663.71|18779.02|18659.02|18783.94|18663.94|18778.99|18658.99|10
1639411760000|2021-12-13 16:09:20|18777.73|18657.73|18775.52|18655.52|18777.73|18657.73|18775.52|18655.52|9
1639411770000|2021-12-13 16:09:30|18775.79|18655.79|18770.17|18650.17|18775.79|18655.79|18770.17|18650.17|10
1639411780000|2021-12-13 16:09:40|18770.27|18650.27|18770.08|18650.08|18771|18651|18769.97|18649.97|10
1639411790000|2021-12-13 16:09:50|18768.96|18648.96|18764.33|18644.33|18768.96|18648.96|18764.33|18644.33|10
1639411800000|2021-12-13 16:10:00|18764.49|18644.49|18763.79|18643.79|18765.33|18645.33|18763.79|18643.79|10
1639411810000|2021-12-13 16:10:10|18763.63|18643.63|18764.14|18644.14|18764.14|18644.14|18762.2|18642.2|9
1639411820000|2021-12-13 16:10:20|18765.44|18645.44|18763.45|18643.45|18767.35|18647.35|18763.45|18643.45|10
1639411830000|2021-12-13 16:10:30|18763.39|18643.39|18758.08|18638.08|18763.94|18643.94|18758.08|18638.08|10
1639411840000|2021-12-13 16:10:40|18757.04|18637.04|18745.8|18625.8|18757.04|18637.04|18745.8|18625.8|10
1639411850000|2021-12-13 16:10:50|18745.36|18625.36|18738.97|18618.97|18745.36|18625.36|18738.97|18618.97|10
1639411860000|2021-12-13 16:11:00|18737.95|18617.95|18724.48|18604.48|18737.95|18617.95|18724.48|18604.48|10
1639411870000|2021-12-13 16:11:10|18723.33|18603.33|18700.38|18580.38|18723.33|18603.33|18700.38|18580.38|10
1639411880000|2021-12-13 16:11:20|18700.13|18580.13|18694.74|18574.74|18700.13|18580.13|18694.74|18574.74|10
1639411890000|2021-12-13 16:11:30|18692.89|18572.89|18689.29|18569.29|18692.89|18572.89|18689.29|18569.29|10
1639411900000|2021-12-13 16:11:40|18688.95|18568.95|18679.49|18559.49|18688.95|18568.95|18679.49|18559.49|10
1639411910000|2021-12-13 16:11:50|18678.44|18558.44|18670.78|18550.78|18678.44|18558.44|18670.55|18550.55|10
1639411920000|2021-12-13 16:12:00|18670.69|18550.69|18662.67|18542.67|18670.69|18550.69|18662.67|18542.67|10
1639411930000|2021-12-13 16:12:10|18663.09|18543.09|18665.81|18545.81|18666.53|18546.53|18663.09|18543.09|10
1639411940000|2021-12-13 16:12:20|18665.4|18545.4|18667.09|18547.09|18667.09|18547.09|18665.4|18545.4|10
1639411950000|2021-12-13 16:12:30|18667.32|18547.32|18676.74|18556.74|18676.74|18556.74|18667.32|18547.32|10
1639411960000|2021-12-13 16:12:40|18681.09|18561.09|18692.25|18572.25|18692.25|18572.25|18681.09|18561.09|10
1639411970000|2021-12-13 16:12:50|18692.99|18572.99|18703.39|18583.39|18703.39|18583.39|18692.99|18572.99|10
1639411980000|2021-12-13 16:13:00|18703.73|18583.73|18704.41|18584.41|18704.41|18584.41|18703.29|18583.29|10
1639411990000|2021-12-13 16:13:10|18704.53|18584.53|18705.84|18585.84|18707.59|18587.59|18704.53|18584.53|10
1639412000000|2021-12-13 16:13:20|18706.03|18586.03|18706.62|18586.62|18708.02|18588.02|18706.03|18586.03|10
1639412010000|2021-12-13 16:13:30|18706.4|18586.4|18698.07|18578.07|18706.4|18586.4|18698.07|18578.07|10
1639412020000|2021-12-13 16:13:40|18697.28|18577.28|18696.63|18576.63|18699.8|18579.8|18695.09|18575.09|10
1639412030000|2021-12-13 16:13:50|18698.81|18578.81|18703.59|18583.59|18704.34|18584.34|18698.81|18578.81|10
1639412040000|2021-12-13 16:14:00|18705.73|18585.73|18715.33|18595.33|18715.33|18595.33|18705.73|18585.73|10
1639412050000|2021-12-13 16:14:10|18715.39|18595.39|18713.73|18593.73|18715.69|18595.69|18713|18593|10
1639412060000|2021-12-13 16:14:20|18714.3|18594.3|18721.11|18601.11|18721.11|18601.11|18714.3|18594.3|9
1639412070000|2021-12-13 16:14:30|18721.42|18601.42|18726.38|18606.38|18726.38|18606.38|18721.42|18601.42|10
1639412080000|2021-12-13 16:14:40|18726.16|18606.16|18732.89|18612.89|18732.89|18612.89|18726.08|18606.08|10
1639412090000|2021-12-13 16:14:50|18732.34|18612.34|18729.2|18609.2|18732.34|18612.34|18729.2|18609.2|10
1639412100000|2021-12-13 16:15:00|18728.42|18608.42|18735.99|18615.99|18735.99|18615.99|18728|18608|10
1639412110000|2021-12-13 16:15:10|18736.38|18616.38|18742.13|18622.13|18745.08|18625.08|18735.22|18615.22|10
1639412120000|2021-12-13 16:15:20|18741.53|18621.53|18728.06|18608.06|18741.53|18621.53|18728.06|18608.06|10
1639412130000|2021-12-13 16:15:30|18727.14|18607.14|18723.09|18603.09|18727.14|18607.14|18719.9|18599.9|10
1639412140000|2021-12-13 16:15:40|18723.62|18603.62|18721.73|18601.73|18724.49|18604.49|18721.73|18601.73|9
1639412150000|2021-12-13 16:15:50|18720.72|18600.72|18709.64|18589.64|18720.79|18600.79|18709.64|18589.64|10
1639412160000|2021-12-13 16:16:00|18710.08|18590.08|18712.27|18592.27|18712.27|18592.27|18708.23|18588.23|10
1639412170000|2021-12-13 16:16:10|18712.88|18592.88|18710.06|18590.06|18712.88|18592.88|18710.06|18590.06|10
1639412180000|2021-12-13 16:16:20|18709.56|18589.56|18706.19|18586.19|18709.56|18589.56|18706.19|18586.19|10
1639412190000|2021-12-13 16:16:30|18706.34|18586.34|18702.9|18582.9|18706.34|18586.34|18700.81|18580.81|10
1639412200000|2021-12-13 16:16:40|18702.55|18582.55|18694.54|18574.54|18702.55|18582.55|18694.54|18574.54|10
1639412210000|2021-12-13 16:16:50|18693.9|18573.9|18692.54|18572.54|18693.9|18573.9|18691.63|18571.63|10
1639412220000|2021-12-13 16:17:00|18692.9|18572.9|18696.02|18576.02|18696.02|18576.02|18691.48|18571.48|10
1639412230000|2021-12-13 16:17:10|18697.2|18577.2|18702.76|18582.76|18702.76|18582.76|18697.2|18577.2|10
1639412240000|2021-12-13 16:17:20|18702.43|18582.43|18695.99|18575.99|18702.43|18582.43|18695.99|18575.99|10
1639412250000|2021-12-13 16:17:30|18695.57|18575.57|18695.36|18575.36|18696.99|18576.99|18693.86|18573.86|10
1639412260000|2021-12-13 16:17:40|18695.06|18575.06|18692.93|18572.93|18695.31|18575.31|18692.76|18572.76|10
1639412270000|2021-12-13 16:17:50|18691.36|18571.36|18685.69|18565.69|18691.36|18571.36|18685.69|18565.69|10
1639412280000|2021-12-13 16:18:00|18685.48|18565.48|18679.71|18559.71|18685.69|18565.69|18679.71|18559.71|10
1639412290000|2021-12-13 16:18:10|18679.34|18559.34|18682.26|18562.26|18682.26|18562.26|18679.34|18559.34|10
1639412300000|2021-12-13 16:18:20|18682.71|18562.71|18684.66|18564.66|18684.66|18564.66|18682.47|18562.47|10
1639412310000|2021-12-13 16:18:30|18683.87|18563.87|18681.99|18561.99|18684.83|18564.83|18681.76|18561.76|10
1639412320000|2021-12-13 16:18:40|18680.84|18560.84|18679.21|18559.21|18680.84|18560.84|18679.21|18559.21|10
1639412330000|2021-12-13 16:18:50|18678.56|18558.56|18673.3|18553.3|18678.56|18558.56|18672.82|18552.82|10
1639412340000|2021-12-13 16:19:00|18673.76|18553.76|18664.4|18544.4|18673.76|18553.76|18664.4|18544.4|10
1639412350000|2021-12-13 16:19:10|18663.19|18543.19|18661.69|18541.69|18663.62|18543.62|18660.71|18540.71|9
1639412360000|2021-12-13 16:19:20|18662.13|18542.13|18660.22|18540.22|18662.18|18542.18|18659.46|18539.46|10
1639412370000|2021-12-13 16:19:30|18660.63|18540.63|18663.09|18543.09|18663.09|18543.09|18659.53|18539.53|10
1639412380000|2021-12-13 16:19:40|18664.54|18544.54|18661.61|18541.61|18665.26|18545.26|18661.61|18541.61|10
1639412390000|2021-12-13 16:19:50|18660.51|18540.51|18661.54|18541.54|18663.06|18543.06|18660.51|18540.51|10
1639412400000|2021-12-13 16:20:00|18664.4|18544.4|18669.84|18549.84|18669.84|18549.84|18664.4|18544.4|10
1639412410000|2021-12-13 16:20:10|18670.07|18550.07|18672.77|18552.77|18674.94|18554.94|18670.07|18550.07|10
1639412420000|2021-12-13 16:20:20|18671.98|18551.98|18670.93|18550.93|18672.37|18552.37|18670.93|18550.93|10
1639412430000|2021-12-13 16:20:30|18670.47|18550.47|18664.8|18544.8|18670.47|18550.47|18664.8|18544.8|10
1639412440000|2021-12-13 16:20:40|18664.69|18544.69|18655.19|18535.19|18664.86|18544.86|18655.19|18535.19|10
1639412450000|2021-12-13 16:20:50|18652.68|18532.68|18647.09|18527.09|18652.75|18532.75|18647.09|18527.09|10
1639412460000|2021-12-13 16:21:00|18646.94|18526.94|18645.2|18525.2|18646.94|18526.94|18644.89|18524.89|10
1639412470000|2021-12-13 16:21:10|18646.35|18526.35|18649.65|18529.65|18649.65|18529.65|18646.35|18526.35|10
1639412480000|2021-12-13 16:21:20|18650.95|18530.95|18650.61|18530.61|18651.09|18531.09|18649.41|18529.41|10
1639412490000|2021-12-13 16:21:30|18650.19|18530.19|18646.8|18526.8|18650.19|18530.19|18646.8|18526.8|10
1639412500000|2021-12-13 16:21:40|18646.13|18526.13|18640.22|18520.22|18646.13|18526.13|18640.22|18520.22|10
1639412510000|2021-12-13 16:21:50|18639.42|18519.42|18634|18514|18639.42|18519.42|18634|18514|10
1639412520000|2021-12-13 16:22:00|18629.97|18509.97|18628.35|18508.35|18630.44|18510.44|18625.72|18505.72|10
1639412530000|2021-12-13 16:22:10|18629.47|18509.47|18629.13|18509.13|18629.47|18509.47|18628.19|18508.19|10
1639412540000|2021-12-13 16:22:20|18628.73|18508.73|18629.82|18509.82|18629.92|18509.92|18628.73|18508.73|10
1639412550000|2021-12-13 16:22:30|18629.94|18509.94|18628.84|18508.84|18629.94|18509.94|18628.75|18508.75|10
1639412560000|2021-12-13 16:22:40|18628.6|18508.6|18624.98|18504.98|18628.6|18508.6|18624.98|18504.98|10
1639412570000|2021-12-13 16:22:50|18624.5|18504.5|18622.3|18502.3|18624.5|18504.5|18622.3|18502.3|10
1639412580000|2021-12-13 16:23:00|18622.41|18502.41|18620.54|18500.54|18622.41|18502.41|18619.65|18499.65|9
1639412590000|2021-12-13 16:23:10|18621.34|18501.34|18622.7|18502.7|18622.7|18502.7|18620.04|18500.04|9
1639412600000|2021-12-13 16:23:20|18623.21|18503.21|18624.37|18504.37|18624.37|18504.37|18623.21|18503.21|10
1639412610000|2021-12-13 16:23:30|18624.96|18504.96|18624.35|18504.35|18624.96|18504.96|18622.45|18502.45|10
1639412620000|2021-12-13 16:23:40|18624.05|18504.05|18626.11|18506.11|18626.54|18506.54|18624.05|18504.05|10
1639412630000|2021-12-13 16:23:50|18625.07|18505.07|18617.35|18497.35|18625.16|18505.16|18617.35|18497.35|10
1639412640000|2021-12-13 16:24:00|18616.05|18496.05|18608.52|18488.52|18616.2|18496.2|18608.12|18488.12|9
1639412650000|2021-12-13 16:24:10|18608.45|18488.45|18607.47|18487.47|18608.56|18488.56|18607.35|18487.35|10
1639412660000|2021-12-13 16:24:20|18606.65|18486.65|18605.39|18485.39|18607.88|18487.88|18605.39|18485.39|10
1639412670000|2021-12-13 16:24:30|18604.9|18484.9|18587.84|18467.84|18604.9|18484.9|18587.84|18467.84|10
1639412680000|2021-12-13 16:24:40|18586.45|18466.45|18575.04|18455.04|18586.45|18466.45|18575.04|18455.04|10
1639412690000|2021-12-13 16:24:50|18574.11|18454.11|18564.58|18444.58|18574.11|18454.11|18564.58|18444.58|10
1639412700000|2021-12-13 16:25:00|18562.01|18442.01|18558.8|18438.8|18563.01|18443.01|18555.02|18435.02|10
1639412710000|2021-12-13 16:25:10|18558.67|18438.67|18526.52|18406.52|18558.81|18438.81|18526.52|18406.52|10
1639412720000|2021-12-13 16:25:20|18514.83|18394.83|18497.89|18377.89|18514.83|18394.83|18490.5|18370.5|10
1639412730000|2021-12-13 16:25:30|18501.69|18381.69|18516.66|18396.66|18516.66|18396.66|18501.69|18381.69|10
1639412740000|2021-12-13 16:25:40|18519.78|18399.78|18511.2|18391.2|18520.43|18400.43|18511.2|18391.2|10
1639412750000|2021-12-13 16:25:50|18507.63|18387.63|18509.87|18389.87|18512.61|18392.61|18507.63|18387.63|10
1639412760000|2021-12-13 16:26:00|18511.2|18391.2|18506.28|18386.28|18511.46|18391.46|18506.17|18386.17|10
1639412770000|2021-12-13 16:26:10|18510.55|18390.55|18541.83|18421.83|18541.83|18421.83|18510.39|18390.39|10
1639412780000|2021-12-13 16:26:20|18547.37|18427.37|18581.05|18461.05|18581.05|18461.05|18547.37|18427.37|10
1639412790000|2021-12-13 16:26:30|18582.5|18462.5|18599.41|18479.41|18599.41|18479.41|18581.05|18461.05|10
1639412800000|2021-12-13 16:26:40|18600.01|18480.01|18600.04|18480.04|18604.06|18484.06|18600.01|18480.01|10
1639412810000|2021-12-13 16:26:50|18599.11|18479.11|18609.9|18489.9|18609.9|18489.9|18598.41|18478.41|10
1639412820000|2021-12-13 16:27:00|18609.22|18489.22|18634.87|18514.87|18634.87|18514.87|18609.17|18489.17|10
1639412830000|2021-12-13 16:27:10|18635.99|18515.99|18648.65|18528.65|18648.65|18528.65|18635.57|18515.57|10
1639412840000|2021-12-13 16:27:20|18654.33|18534.33|18661.15|18541.15|18663|18543|18654.33|18534.33|10
1639412850000|2021-12-13 16:27:30|18661.05|18541.05|18651.55|18531.55|18661.05|18541.05|18649.76|18529.76|10
1639412860000|2021-12-13 16:27:40|18651.03|18531.03|18649.69|18529.69|18651.03|18531.03|18648.5|18528.5|10
1639412870000|2021-12-13 16:27:50|18650.23|18530.23|18648.83|18528.83|18650.23|18530.23|18647.97|18527.97|10
1639412880000|2021-12-13 16:28:00|18649.85|18529.85|18645.45|18525.45|18651.43|18531.43|18645.45|18525.45|10
1639412890000|2021-12-13 16:28:10|18642.22|18522.22|18637.68|18517.68|18645.9|18525.9|18637.68|18517.68|10
1639412900000|2021-12-13 16:28:20|18636.61|18516.61|18632.92|18512.92|18636.89|18516.89|18632.25|18512.25|10
1639412910000|2021-12-13 16:28:30|18632.89|18512.89|18646.49|18526.49|18647.09|18527.09|18632.46|18512.46|10
1639412920000|2021-12-13 16:28:40|18645.48|18525.48|18642.93|18522.93|18645.48|18525.48|18641.54|18521.54|10
1639412930000|2021-12-13 16:28:50|18642.92|18522.92|18641.11|18521.11|18643.03|18523.03|18640.86|18520.86|10
1639412940000|2021-12-13 16:29:00|18641.22|18521.22|18635.31|18515.31|18641.73|18521.73|18635.31|18515.31|10
1639412950000|2021-12-13 16:29:10|18631.77|18511.77|18615.41|18495.41|18632.49|18512.49|18615.41|18495.41|10
1639412960000|2021-12-13 16:29:20|18612.57|18492.57|18609.16|18489.16|18612.57|18492.57|18608.24|18488.24|10
1639412970000|2021-12-13 16:29:30|18609.27|18489.27|18614.59|18494.59|18614.59|18494.59|18609.27|18489.27|10
1639412980000|2021-12-13 16:29:40|18615.2|18495.2|18620.34|18500.34|18620.8|18500.8|18615.2|18495.2|10
1639412990000|2021-12-13 16:29:50|18620.95|18500.95|18622.01|18502.01|18623.44|18503.44|18620.95|18500.95|10
1639413000000|2021-12-13 16:30:00|18622.61|18502.61|18622.13|18502.13|18623.1|18503.1|18621.54|18501.54|10
1639413010000|2021-12-13 16:30:10|18623.44|18503.44|18631.06|18511.06|18631.06|18511.06|18623.31|18503.31|10
1639413020000|2021-12-13 16:30:20|18636.27|18516.27|18642.47|18522.47|18642.47|18522.47|18636.27|18516.27|10
1639413030000|2021-12-13 16:30:30|18642.38|18522.38|18643.65|18523.65|18644.4|18524.4|18642.02|18522.02|10
1639413040000|2021-12-13 16:30:40|18643.17|18523.17|18644.36|18524.36|18644.36|18524.36|18641.34|18521.34|10
1639413050000|2021-12-13 16:30:50|18645.94|18525.94|18650.82|18530.82|18651.97|18531.97|18645.94|18525.94|10
1639413060000|2021-12-13 16:31:00|18648.86|18528.86|18649.09|18529.09|18649.53|18529.53|18647.48|18527.48|10
1639413070000|2021-12-13 16:31:10|18649.02|18529.02|18664.86|18544.86|18664.86|18544.86|18649.02|18529.02|10
1639413080000|2021-12-13 16:31:20|18664.53|18544.53|18667.33|18547.33|18667.33|18547.33|18664.53|18544.53|10
1639413090000|2021-12-13 16:31:30|18666.81|18546.81|18663.44|18543.44|18666.81|18546.81|18663.44|18543.44|9
1639413100000|2021-12-13 16:31:40|18663.93|18543.93|18656.41|18536.41|18663.93|18543.93|18656.41|18536.41|10
1639413110000|2021-12-13 16:31:50|18655.64|18535.64|18652.26|18532.26|18655.64|18535.64|18652.26|18532.26|10
1639413120000|2021-12-13 16:32:00|18652.08|18532.08|18649.74|18529.74|18652.08|18532.08|18649.72|18529.72|10
1639413130000|2021-12-13 16:32:10|18649.85|18529.85|18653.52|18533.52|18653.77|18533.77|18649.85|18529.85|10
1639413140000|2021-12-13 16:32:20|18654.02|18534.02|18655.35|18535.35|18655.35|18535.35|18654.02|18534.02|9
1639413150000|2021-12-13 16:32:30|18655.46|18535.46|18652.89|18532.89|18655.46|18535.46|18652.48|18532.48|9
1639413160000|2021-12-13 16:32:40|18653.51|18533.51|18649.34|18529.34|18653.51|18533.51|18649.34|18529.34|10
1639413170000|2021-12-13 16:32:50|18648.49|18528.49|18649.27|18529.27|18649.61|18529.61|18648.24|18528.24|10
1639413180000|2021-12-13 16:33:00|18650.19|18530.19|18649.89|18529.89|18650.91|18530.91|18649.89|18529.89|10
1639413190000|2021-12-13 16:33:10|18649.68|18529.68|18647.37|18527.37|18650.24|18530.24|18647.37|18527.37|10
1639413200000|2021-12-13 16:33:20|18645.88|18525.88|18644.03|18524.03|18645.88|18525.88|18643.03|18523.03|10
1639413210000|2021-12-13 16:33:30|18643.74|18523.74|18640.59|18520.59|18643.74|18523.74|18640.59|18520.59|10
1639413220000|2021-12-13 16:33:40|18639.27|18519.27|18636.24|18516.24|18639.72|18519.72|18636.24|18516.24|10
1639413230000|2021-12-13 16:33:50|18636.2|18516.2|18628.19|18508.19|18636.2|18516.2|18628.19|18508.19|10
1639413240000|2021-12-13 16:34:00|18626.96|18506.96|18605.17|18485.17|18626.96|18506.96|18605.17|18485.17|10
1639413250000|2021-12-13 16:34:10|18604.6|18484.6|18586.25|18466.25|18604.6|18484.6|18586.25|18466.25|10
1639413260000|2021-12-13 16:34:20|18581.81|18461.81|18564.85|18444.85|18581.81|18461.81|18564.85|18444.85|10
1639413270000|2021-12-13 16:34:30|18563.07|18443.07|18559.35|18439.35|18563.07|18443.07|18559.35|18439.35|10
1639413280000|2021-12-13 16:34:40|18558.8|18438.8|18554.89|18434.89|18559.63|18439.63|18554.89|18434.89|10
1639413290000|2021-12-13 16:34:50|18554.21|18434.21|18550|18430|18554.21|18434.21|18549.4|18429.4|10
1639413300000|2021-12-13 16:35:00|18551.04|18431.04|18554.36|18434.36|18555.33|18435.33|18550.91|18430.91|10
1639413310000|2021-12-13 16:35:10|18558.13|18438.13|18573.97|18453.97|18573.97|18453.97|18558.13|18438.13|10
1639413320000|2021-12-13 16:35:20|18573.91|18453.91|18594.62|18474.62|18594.62|18474.62|18573.91|18453.91|10
1639413330000|2021-12-13 16:35:30|18596.7|18476.7|18602.23|18482.23|18603.75|18483.75|18596.7|18476.7|10
1639413340000|2021-12-13 16:35:40|18607.37|18487.37|18626.08|18506.08|18626.08|18506.08|18607.24|18487.24|10
1639413350000|2021-12-13 16:35:50|18626.03|18506.03|18623.32|18503.32|18626.03|18506.03|18623.32|18503.32|10
1639413360000|2021-12-13 16:36:00|18624.94|18504.94|18622.05|18502.05|18624.94|18504.94|18622.05|18502.05|9
1639413370000|2021-12-13 16:36:10|18621.39|18501.39|18619.26|18499.26|18621.39|18501.39|18616.85|18496.85|9
1639413380000|2021-12-13 16:36:20|18619.81|18499.81|18623.73|18503.73|18624.45|18504.45|18619.74|18499.74|10
1639413390000|2021-12-13 16:36:30|18623.69|18503.69|18623.71|18503.71|18624.04|18504.04|18622.36|18502.36|10
1639413400000|2021-12-13 16:36:40|18623.35|18503.35|18626.01|18506.01|18626.01|18506.01|18623.35|18503.35|10
1639413410000|2021-12-13 16:36:50|18626.53|18506.53|18629.5|18509.5|18629.65|18509.65|18626.53|18506.53|9
1639413420000|2021-12-13 16:37:00|18630.85|18510.85|18635.15|18515.15|18635.15|18515.15|18630.85|18510.85|10
1639413430000|2021-12-13 16:37:10|18636.47|18516.47|18638.5|18518.5|18638.79|18518.79|18636.47|18516.47|10
1639413440000|2021-12-13 16:37:20|18639.02|18519.02|18637.21|18517.21|18640.37|18520.37|18637.1|18517.1|10
1639413450000|2021-12-13 16:37:30|18636.57|18516.57|18629.51|18509.51|18636.72|18516.72|18629.51|18509.51|10
1639413460000|2021-12-13 16:37:40|18629.8|18509.8|18624.05|18504.05|18629.8|18509.8|18624.05|18504.05|10
1639413470000|2021-12-13 16:37:50|18622.1|18502.1|18616.77|18496.77|18622.15|18502.15|18616.77|18496.77|10
1639413480000|2021-12-13 16:38:00|18616.72|18496.72|18613|18493|18616.9|18496.9|18613|18493|10
1639413490000|2021-12-13 16:38:10|18611.89|18491.89|18605.27|18485.27|18611.89|18491.89|18605.27|18485.27|10
1639413500000|2021-12-13 16:38:20|18604.2|18484.2|18598.27|18478.27|18604.2|18484.2|18598.22|18478.22|10
1639413510000|2021-12-13 16:38:30|18598.36|18478.36|18596.2|18476.2|18598.36|18478.36|18594.8|18474.8|10
1639413520000|2021-12-13 16:38:40|18596.16|18476.16|18593.73|18473.73|18596.84|18476.84|18593.73|18473.73|9
1639413530000|2021-12-13 16:38:50|18593.46|18473.46|18586.04|18466.04|18593.46|18473.46|18586.04|18466.04|10
1639413540000|2021-12-13 16:39:00|18584.59|18464.59|18583.06|18463.06|18585.25|18465.25|18582.81|18462.81|10
1639413550000|2021-12-13 16:39:10|18582.56|18462.56|18583.37|18463.37|18584.31|18464.31|18580.99|18460.99|10
1639413560000|2021-12-13 16:39:20|18587.39|18467.39|18590.31|18470.31|18590.48|18470.48|18586.61|18466.61|10
1639413570000|2021-12-13 16:39:30|18590.72|18470.72|18595.63|18475.63|18595.63|18475.63|18590.66|18470.66|10
1639413580000|2021-12-13 16:39:40|18596.24|18476.24|18608.13|18488.13|18608.13|18488.13|18595.55|18475.55|10
1639413590000|2021-12-13 16:39:50|18609.46|18489.46|18617.47|18497.47|18620|18500|18609.46|18489.46|10
1639413600000|2021-12-13 16:40:00|18617.25|18497.25|18618.73|18498.73|18619.51|18499.51|18616.56|18496.56|10
1639413610000|2021-12-13 16:40:10|18618.91|18498.91|18617.15|18497.15|18618.91|18498.91|18616.46|18496.46|10
1639413620000|2021-12-13 16:40:20|18616.67|18496.67|18624.52|18504.52|18624.52|18504.52|18616.67|18496.67|10
1639413630000|2021-12-13 16:40:30|18625.4|18505.4|18626.51|18506.51|18626.51|18506.51|18625.11|18505.11|10
1639413640000|2021-12-13 16:40:40|18625.83|18505.83|18621.78|18501.78|18625.83|18505.83|18621.78|18501.78|10
1639413650000|2021-12-13 16:40:50|18621.35|18501.35|18619.3|18499.3|18621.35|18501.35|18618.84|18498.84|10
1639413660000|2021-12-13 16:41:00|18619.82|18499.82|18620|18500|18621.02|18501.02|18619.26|18499.26|10
1639413670000|2021-12-13 16:41:10|18619.93|18499.93|18621.65|18501.65|18621.97|18501.97|18619.93|18499.93|10
1639413680000|2021-12-13 16:41:20|18622.43|18502.43|18614.08|18494.08|18622.43|18502.43|18614.08|18494.08|10
1639413690000|2021-12-13 16:41:30|18612.99|18492.99|18608.78|18488.78|18612.99|18492.99|18608.78|18488.78|10
1639413700000|2021-12-13 16:41:40|18608.64|18488.64|18609.35|18489.35|18610.58|18490.58|18608.64|18488.64|10
1639413710000|2021-12-13 16:41:50|18609.21|18489.21|18603.09|18483.09|18609.21|18489.21|18603.09|18483.09|10
1639413720000|2021-12-13 16:42:00|18601.82|18481.82|18601.05|18481.05|18601.82|18481.82|18599.75|18479.75|10
1639413730000|2021-12-13 16:42:10|18601.68|18481.68|18603.02|18483.02|18603.07|18483.07|18601.68|18481.68|9
1639413740000|2021-12-13 16:42:20|18603.14|18483.14|18601.78|18481.78|18603.3|18483.3|18600.72|18480.72|10
1639413750000|2021-12-13 16:42:30|18602.15|18482.15|18588.42|18468.42|18602.74|18482.74|18588.42|18468.42|10
1639413760000|2021-12-13 16:42:40|18587.96|18467.96|18588.14|18468.14|18588.14|18468.14|18586.56|18466.56|10
1639413770000|2021-12-13 16:42:50|18589.82|18469.82|18591.48|18471.48|18594.12|18474.12|18589.82|18469.82|10
1639413780000|2021-12-13 16:43:00|18591.71|18471.71|18591.87|18471.87|18592.03|18472.03|18590.9|18470.9|10
1639413790000|2021-12-13 16:43:10|18591.38|18471.38|18595.3|18475.3|18595.3|18475.3|18590.94|18470.94|10
1639413800000|2021-12-13 16:43:20|18596.7|18476.7|18601.57|18481.57|18601.57|18481.57|18596.66|18476.66|10
1639413810000|2021-12-13 16:43:30|18601.71|18481.71|18605.45|18485.45|18606.25|18486.25|18601.71|18481.71|10
1639413820000|2021-12-13 16:43:40|18606.43|18486.43|18614.42|18494.42|18614.63|18494.63|18605.54|18485.54|10
1639413830000|2021-12-13 16:43:50|18614.87|18494.87|18628.82|18508.82|18628.82|18508.82|18614.87|18494.87|10
1639413840000|2021-12-13 16:44:00|18629.57|18509.57|18632.81|18512.81|18632.81|18512.81|18629.57|18509.57|10
1639413850000|2021-12-13 16:44:10|18633.49|18513.49|18632.59|18512.59|18633.66|18513.66|18631.92|18511.92|10
1639413860000|2021-12-13 16:44:20|18633.29|18513.29|18636.04|18516.04|18636.04|18516.04|18633.29|18513.29|10
1639413870000|2021-12-13 16:44:30|18635.66|18515.66|18639.82|18519.82|18639.82|18519.82|18635.66|18515.66|10
1639413880000|2021-12-13 16:44:40|18640.09|18520.09|18645.01|18525.01|18645.62|18525.62|18640.09|18520.09|10
1639413890000|2021-12-13 16:44:50|18645.39|18525.39|18646.14|18526.14|18646.15|18526.15|18644.93|18524.93|10
1639413900000|2021-12-13 16:45:00|18646.46|18526.46|18651.14|18531.14|18651.14|18531.14|18645.06|18525.06|10
1639413910000|2021-12-13 16:45:10|18651.22|18531.22|18658.57|18538.57|18659|18539|18651.22|18531.22|9
1639413920000|2021-12-13 16:45:20|18660.11|18540.11|18674.09|18554.09|18674.09|18554.09|18660.11|18540.11|10
1639413930000|2021-12-13 16:45:30|18677.08|18557.08|18681.05|18561.05|18681.05|18561.05|18675.84|18555.84|10
1639413940000|2021-12-13 16:45:40|18681.93|18561.93|18683|18563|18683|18563|18681.7|18561.7|10
1639413950000|2021-12-13 16:45:50|18683.94|18563.94|18686.49|18566.49|18686.49|18566.49|18683.94|18563.94|10
1639413960000|2021-12-13 16:46:00|18686.09|18566.09|18691.85|18571.85|18691.85|18571.85|18684.82|18564.82|10
1639413970000|2021-12-13 16:46:10|18693.38|18573.38|18694.26|18574.26|18696.09|18576.09|18693.38|18573.38|10
1639413980000|2021-12-13 16:46:20|18693.59|18573.59|18690.83|18570.83|18693.59|18573.59|18690.7|18570.7|10
1639413990000|2021-12-13 16:46:30|18688.96|18568.96|18689.2|18569.2|18689.2|18569.2|18687.2|18567.2|10
1639414000000|2021-12-13 16:46:40|18688.54|18568.54|18690.63|18570.63|18691.52|18571.52|18688.34|18568.34|10
1639414010000|2021-12-13 16:46:50|18691.09|18571.09|18695.44|18575.44|18695.44|18575.44|18691.09|18571.09|9
1639414020000|2021-12-13 16:47:00|18697|18577|18698.86|18578.86|18699.19|18579.19|18697|18577|10
1639414030000|2021-12-13 16:47:10|18699.02|18579.02|18697.81|18577.81|18699.43|18579.43|18697.77|18577.77|10
1639414040000|2021-12-13 16:47:20|18698.43|18578.43|18704.38|18584.38|18704.39|18584.39|18698.43|18578.43|10
1639414050000|2021-12-13 16:47:30|18704.5|18584.5|18707.03|18587.03|18707.03|18587.03|18704.5|18584.5|10
1639414060000|2021-12-13 16:47:40|18707.49|18587.49|18715.6|18595.6|18715.6|18595.6|18707.49|18587.49|10
1639414070000|2021-12-13 16:47:50|18716.28|18596.28|18722.13|18602.13|18723.35|18603.35|18716.28|18596.28|10
1639414080000|2021-12-13 16:48:00|18722.56|18602.56|18721.81|18601.81|18722.56|18602.56|18720.18|18600.18|10
1639414090000|2021-12-13 16:48:10|18721.76|18601.76|18725.92|18605.92|18725.92|18605.92|18721.76|18601.76|10
1639414100000|2021-12-13 16:48:20|18726.99|18606.99|18730.38|18610.38|18730.38|18610.38|18726.99|18606.99|10
1639414110000|2021-12-13 16:48:30|18730.56|18610.56|18730.54|18610.54|18732.25|18612.25|18730.09|18610.09|10
1639414120000|2021-12-13 16:48:40|18730.67|18610.67|18728.44|18608.44|18730.67|18610.67|18728.26|18608.26|10
1639414130000|2021-12-13 16:48:50|18728.07|18608.07|18730.03|18610.03|18730.58|18610.58|18728.07|18608.07|10
1639414140000|2021-12-13 16:49:00|18727.37|18607.37|18727.08|18607.08|18727.57|18607.57|18726.4|18606.4|10
1639414150000|2021-12-13 16:49:10|18726.74|18606.74|18721.14|18601.14|18726.74|18606.74|18721.13|18601.13|10
1639414160000|2021-12-13 16:49:20|18720.93|18600.93|18718.14|18598.14|18721.42|18601.42|18718.14|18598.14|10
1639414170000|2021-12-13 16:49:30|18717.26|18597.26|18715.1|18595.1|18717.34|18597.34|18715.1|18595.1|10
1639414180000|2021-12-13 16:49:40|18714.71|18594.71|18715.43|18595.43|18715.9|18595.9|18714.64|18594.64|10
1639414190000|2021-12-13 16:49:50|18714.41|18594.41|18715.64|18595.64|18716.43|18596.43|18714.41|18594.41|9
1639414200000|2021-12-13 16:50:00|18715.92|18595.92|18710.18|18590.18|18715.92|18595.92|18710.18|18590.18|10
1639414210000|2021-12-13 16:50:10|18710.27|18590.27|18708.36|18588.36|18711.15|18591.15|18708.25|18588.25|10
1639414220000|2021-12-13 16:50:20|18708.25|18588.25|18705.64|18585.64|18708.25|18588.25|18705.57|18585.57|10
1639414230000|2021-12-13 16:50:30|18705.37|18585.37|18705.54|18585.54|18705.7|18585.7|18703.75|18583.75|9
1639414240000|2021-12-13 16:50:40|18705.61|18585.61|18703.31|18583.31|18706.07|18586.07|18703.31|18583.31|10
1639414250000|2021-12-13 16:50:50|18703.79|18583.79|18704.47|18584.47|18704.54|18584.54|18703.36|18583.36|10
1639414260000|2021-12-13 16:51:00|18704.44|18584.44|18703.13|18583.13|18704.44|18584.44|18702.51|18582.51|10
1639414270000|2021-12-13 16:51:10|18703.15|18583.15|18708.29|18588.29|18708.32|18588.32|18703.15|18583.15|10
1639414280000|2021-12-13 16:51:20|18709.22|18589.22|18708.73|18588.73|18709.52|18589.52|18708.1|18588.1|10
1639414290000|2021-12-13 16:51:30|18708.74|18588.74|18707.59|18587.59|18709.56|18589.56|18706.96|18586.96|10
1639414300000|2021-12-13 16:51:40|18707.04|18587.04|18706|18586|18707.04|18587.04|18705.3|18585.3|10
1639414310000|2021-12-13 16:51:50|18706.25|18586.25|18708.84|18588.84|18709.08|18589.08|18706.09|18586.09|10
1639414320000|2021-12-13 16:52:00|18709.02|18589.02|18711.18|18591.18|18711.53|18591.53|18709.02|18589.02|10
1639414330000|2021-12-13 16:52:10|18712.11|18592.11|18714.32|18594.32|18714.32|18594.32|18712.11|18592.11|9
1639414340000|2021-12-13 16:52:20|18714.37|18594.37|18715.22|18595.22|18717.57|18597.57|18714.37|18594.37|10
1639414350000|2021-12-13 16:52:30|18716.39|18596.39|18714.13|18594.13|18716.39|18596.39|18713.97|18593.97|10
1639414360000|2021-12-13 16:52:40|18713.72|18593.72|18714.77|18594.77|18715.49|18595.49|18712.55|18592.55|10
1639414370000|2021-12-13 16:52:50|18714.65|18594.65|18713.91|18593.91|18715.05|18595.05|18712.66|18592.66|10
1639414380000|2021-12-13 16:53:00|18713.43|18593.43|18712.82|18592.82|18713.73|18593.73|18711.92|18591.92|10
1639414390000|2021-12-13 16:53:10|18713.09|18593.09|18711.1|18591.1|18713.09|18593.09|18711.01|18591.01|9
1639414400000|2021-12-13 16:53:20|18711.15|18591.15|18708.75|18588.75|18711.15|18591.15|18708.75|18588.75|9
1639414410000|2021-12-13 16:53:30|18709.09|18589.09|18704.73|18584.73|18709.09|18589.09|18704.73|18584.73|10
1639414420000|2021-12-13 16:53:40|18704.01|18584.01|18705.2|18585.2|18705.39|18585.39|18704.01|18584.01|10
1639414430000|2021-12-13 16:53:50|18705.26|18585.26|18701.08|18581.08|18705.42|18585.42|18701.08|18581.08|10
1639414440000|2021-12-13 16:54:00|18701.31|18581.31|18699.19|18579.19|18701.31|18581.31|18698.78|18578.78|10
1639414450000|2021-12-13 16:54:10|18699.33|18579.33|18696.9|18576.9|18699.33|18579.33|18696.44|18576.44|10
1639414460000|2021-12-13 16:54:20|18696.91|18576.91|18694.99|18574.99|18697.06|18577.06|18694.99|18574.99|10
1639414470000|2021-12-13 16:54:30|18694.94|18574.94|18692.91|18572.91|18694.94|18574.94|18692.91|18572.91|10
1639414480000|2021-12-13 16:54:40|18692.87|18572.87|18694.53|18574.53|18694.53|18574.53|18692.87|18572.87|10
1639414490000|2021-12-13 16:54:50|18691.97|18571.97|18682.64|18562.64|18691.97|18571.97|18682.01|18562.01|10
1639414500000|2021-12-13 16:55:00|18681.91|18561.91|18676.92|18556.92|18681.91|18561.91|18676.61|18556.61|10
1639414510000|2021-12-13 16:55:10|18675.9|18555.9|18669.61|18549.61|18675.9|18555.9|18669.29|18549.29|10
1639414520000|2021-12-13 16:55:20|18670.37|18550.37|18668.29|18548.29|18670.57|18550.57|18668.29|18548.29|10
1639414530000|2021-12-13 16:55:30|18668.59|18548.59|18665.17|18545.17|18668.7|18548.7|18665.17|18545.17|10
1639414540000|2021-12-13 16:55:40|18664.83|18544.83|18662.98|18542.98|18666.29|18546.29|18662.98|18542.98|10
1639414550000|2021-12-13 16:55:50|18662.69|18542.69|18659.22|18539.22|18662.69|18542.69|18659.1|18539.1|10
1639414560000|2021-12-13 16:56:00|18658.3|18538.3|18649.57|18529.57|18658.3|18538.3|18649.57|18529.57|10
1639414570000|2021-12-13 16:56:10|18648.43|18528.43|18640.42|18520.42|18648.43|18528.43|18640.42|18520.42|10
1639414580000|2021-12-13 16:56:20|18639.38|18519.38|18634.94|18514.94|18639.53|18519.53|18634.12|18514.12|10
1639414590000|2021-12-13 16:56:30|18634.62|18514.62|18630.48|18510.48|18634.62|18514.62|18629.73|18509.73|10
1639414600000|2021-12-13 16:56:40|18630.72|18510.72|18628.12|18508.12|18630.72|18510.72|18627.21|18507.21|10
1639414610000|2021-12-13 16:56:50|18627.75|18507.75|18625.55|18505.55|18627.75|18507.75|18624.29|18504.29|10
1639414620000|2021-12-13 16:57:00|18622.52|18502.52|18619.5|18499.5|18627.19|18507.19|18619.5|18499.5|10
1639414630000|2021-12-13 16:57:10|18619.84|18499.84|18615.39|18495.39|18619.84|18499.84|18615.39|18495.39|10
1639414640000|2021-12-13 16:57:20|18615.15|18495.15|18614.99|18494.99|18616.24|18496.24|18614.99|18494.99|10
1639414650000|2021-12-13 16:57:30|18613.39|18493.39|18608.8|18488.8|18613.39|18493.39|18608.8|18488.8|10
1639414660000|2021-12-13 16:57:40|18608.46|18488.46|18604.47|18484.47|18608.46|18488.46|18604.47|18484.47|10
1639414670000|2021-12-13 16:57:50|18604.56|18484.56|18605.01|18485.01|18605.05|18485.05|18602.42|18482.42|10
1639414680000|2021-12-13 16:58:00|18605.61|18485.61|18605.1|18485.1|18605.61|18485.61|18604.51|18484.51|10
1639414690000|2021-12-13 16:58:10|18605.15|18485.15|18602.81|18482.81|18605.73|18485.73|18602.81|18482.81|10
1639414700000|2021-12-13 16:58:20|18603.62|18483.62|18605.95|18485.95|18605.95|18485.95|18602.06|18482.06|10
1639414710000|2021-12-13 16:58:30|18606.5|18486.5|18610.86|18490.86|18610.86|18490.86|18606.21|18486.21|10
1639414720000|2021-12-13 16:58:40|18611.06|18491.06|18619.64|18499.64|18619.64|18499.64|18610.3|18490.3|10
1639414730000|2021-12-13 16:58:50|18619.28|18499.28|18625.75|18505.75|18625.75|18505.75|18619.28|18499.28|10
1639414740000|2021-12-13 16:59:00|18626.02|18506.02|18632.44|18512.44|18632.44|18512.44|18626.02|18506.02|10
1639414750000|2021-12-13 16:59:10|18632.74|18512.74|18637.51|18517.51|18637.57|18517.57|18632.74|18512.74|10
1639414760000|2021-12-13 16:59:20|18637.6|18517.6|18640.75|18520.75|18640.75|18520.75|18637.36|18517.36|10
1639414770000|2021-12-13 16:59:30|18642.78|18522.78|18655.39|18535.39|18656.08|18536.08|18642.78|18522.78|10
1639414780000|2021-12-13 16:59:40|18656.06|18536.06|18659.1|18539.1|18659.1|18539.1|18656.06|18536.06|9
1639414790000|2021-12-13 16:59:50|18659.9|18539.9|18665.48|18545.48|18666.07|18546.07|18659.9|18539.9|10
1639414800000|2021-12-13 17:00:00|18665.66|18545.66|18661.26|18541.26|18667.91|18547.91|18661.26|18541.26|10
1639414810000|2021-12-13 17:00:10|18660.45|18540.45|18653.27|18533.27|18660.45|18540.45|18653.27|18533.27|10
1639414820000|2021-12-13 17:00:20|18652.32|18532.32|18652.91|18532.91|18653.53|18533.53|18651.88|18531.88|10
1639414830000|2021-12-13 17:00:30|18653.59|18533.59|18662.27|18542.27|18662.54|18542.54|18653.59|18533.59|10
1639414840000|2021-12-13 17:00:40|18663.06|18543.06|18672.09|18552.09|18672.09|18552.09|18663.06|18543.06|10
1639414850000|2021-12-13 17:00:50|18673.75|18553.75|18680.08|18560.08|18680.73|18560.73|18673.75|18553.75|10
1639414860000|2021-12-13 17:01:00|18680.14|18560.14|18682.29|18562.29|18682.65|18562.65|18680.14|18560.14|10
1639414870000|2021-12-13 17:01:10|18684.22|18564.22|18684.69|18564.69|18684.69|18564.69|18683.79|18563.79|10
1639414880000|2021-12-13 17:01:20|18684.51|18564.51|18687.74|18567.74|18687.74|18567.74|18682.96|18562.96|10
1639414890000|2021-12-13 17:01:30|18687.58|18567.58|18679.81|18559.81|18687.58|18567.58|18679.29|18559.29|10
1639414900000|2021-12-13 17:01:40|18679.47|18559.47|18675.71|18555.71|18679.47|18559.47|18675.32|18555.32|10
1639414910000|2021-12-13 17:01:50|18675.28|18555.28|18677.49|18557.49|18677.49|18557.49|18674.88|18554.88|10
1639414920000|2021-12-13 17:02:00|18678.08|18558.08|18677.74|18557.74|18680.12|18560.12|18677.74|18557.74|10
1639414930000|2021-12-13 17:02:10|18677.47|18557.47|18672.29|18552.29|18678.32|18558.32|18671.77|18551.77|10
1639414940000|2021-12-13 17:02:20|18671.41|18551.41|18666.83|18546.83|18671.41|18551.41|18666.83|18546.83|10
1639414950000|2021-12-13 17:02:30|18667.31|18547.31|18668.39|18548.39|18669.11|18549.11|18666.8|18546.8|10
1639414960000|2021-12-13 17:02:40|18668.12|18548.12|18662.96|18542.96|18668.37|18548.37|18662.96|18542.96|10
1639414970000|2021-12-13 17:02:50|18662.16|18542.16|18659.79|18539.79|18662.63|18542.63|18659.79|18539.79|10
1639414980000|2021-12-13 17:03:00|18659.93|18539.93|18659.35|18539.35|18660.37|18540.37|18659.28|18539.28|10
1639414990000|2021-12-13 17:03:10|18658.82|18538.82|18659.31|18539.31|18659.36|18539.36|18657.98|18537.98|10
1639415000000|2021-12-13 17:03:20|18659.77|18539.77|18662.74|18542.74|18663.11|18543.11|18659.77|18539.77|10
1639415010000|2021-12-13 17:03:30|18663.54|18543.54|18664.68|18544.68|18665.37|18545.37|18663.54|18543.54|10
1639415020000|2021-12-13 17:03:40|18663.97|18543.97|18669.36|18549.36|18669.6|18549.6|18663.71|18543.71|10
1639415030000|2021-12-13 17:03:50|18670.3|18550.3|18671.06|18551.06|18671.6|18551.6|18670.29|18550.29|10
1639415040000|2021-12-13 17:04:00|18671.12|18551.12|18670.95|18550.95|18671.42|18551.42|18670.01|18550.01|10
1639415050000|2021-12-13 17:04:10|18670.89|18550.89|18668.13|18548.13|18671.36|18551.36|18668.13|18548.13|10
1639415060000|2021-12-13 17:04:20|18668.53|18548.53|18678.42|18558.42|18678.42|18558.42|18668.53|18548.53|10
1639415070000|2021-12-13 17:04:30|18678.58|18558.58|18686.12|18566.12|18686.7|18566.7|18678.19|18558.19|9
1639415080000|2021-12-13 17:04:40|18686.5|18566.5|18692.54|18572.54|18692.54|18572.54|18686.42|18566.42|10
1639415090000|2021-12-13 17:04:50|18692.86|18572.86|18696.54|18576.54|18696.54|18576.54|18692.86|18572.86|9
1639415100000|2021-12-13 17:05:00|18697.29|18577.29|18703.77|18583.77|18703.77|18583.77|18697.29|18577.29|10
1639415110000|2021-12-13 17:05:10|18703.9|18583.9|18704.16|18584.16|18704.54|18584.54|18703.9|18583.9|10
1639415120000|2021-12-13 17:05:20|18704.01|18584.01|18712.11|18592.11|18712.11|18592.11|18704.01|18584.01|10
1639415130000|2021-12-13 17:05:30|18712.49|18592.49|18716.73|18596.73|18716.99|18596.99|18712.49|18592.49|10
1639415140000|2021-12-13 17:05:40|18717.04|18597.04|18722.18|18602.18|18722.18|18602.18|18717.04|18597.04|10
1639415150000|2021-12-13 17:05:50|18722.37|18602.37|18728.35|18608.35|18728.35|18608.35|18722.37|18602.37|10
1639415160000|2021-12-13 17:06:00|18728.36|18608.36|18732.61|18612.61|18732.63|18612.63|18728.36|18608.36|10
1639415170000|2021-12-13 17:06:10|18733.13|18613.13|18731.43|18611.43|18733.14|18613.14|18731.43|18611.43|10
1639415180000|2021-12-13 17:06:20|18730.94|18610.94|18732.63|18612.63|18732.63|18612.63|18730.57|18610.57|10
1639415190000|2021-12-13 17:06:30|18733.17|18613.17|18734.37|18614.37|18735.32|18615.32|18733.17|18613.17|10
1639415200000|2021-12-13 17:06:40|18733.08|18613.08|18723.86|18603.86|18733.08|18613.08|18723.86|18603.86|10
1639415210000|2021-12-13 17:06:50|18724.09|18604.09|18726.4|18606.4|18726.4|18606.4|18723.25|18603.25|10
1639415220000|2021-12-13 17:07:00|18726.48|18606.48|18732.77|18612.77|18733.71|18613.71|18726.43|18606.43|10
1639415230000|2021-12-13 17:07:10|18732.36|18612.36|18735.43|18615.43|18735.8|18615.8|18732.36|18612.36|10
1639415240000|2021-12-13 17:07:20|18734.81|18614.81|18740.88|18620.88|18741|18621|18734.81|18614.81|10
1639415250000|2021-12-13 17:07:30|18741.32|18621.32|18744.7|18624.7|18744.7|18624.7|18740.91|18620.91|10
1639415260000|2021-12-13 17:07:40|18744.18|18624.18|18751.33|18631.33|18751.33|18631.33|18744.18|18624.18|10
1639415270000|2021-12-13 17:07:50|18751.82|18631.82|18757.21|18637.21|18757.21|18637.21|18751.82|18631.82|10
1639415280000|2021-12-13 17:08:00|18757.82|18637.82|18759.5|18639.5|18760.03|18640.03|18757.36|18637.36|10
1639415290000|2021-12-13 17:08:10|18759.84|18639.84|18755.95|18635.95|18759.84|18639.84|18755.95|18635.95|10
1639415300000|2021-12-13 17:08:20|18755.79|18635.79|18754.13|18634.13|18756.16|18636.16|18754.13|18634.13|10
1639415310000|2021-12-13 17:08:30|18754.96|18634.96|18757.03|18637.03|18757.51|18637.51|18754.96|18634.96|10
1639415320000|2021-12-13 17:08:40|18756.89|18636.89|18755.07|18635.07|18756.89|18636.89|18755.07|18635.07|8
1639415330000|2021-12-13 17:08:50|18755.24|18635.24|18764.12|18644.12|18764.12|18644.12|18755.24|18635.24|10
1639415340000|2021-12-13 17:09:00|18764.61|18644.61|18773.13|18653.13|18773.45|18653.45|18764.61|18644.61|10
1639415350000|2021-12-13 17:09:10|18773.71|18653.71|18783.55|18663.55|18783.55|18663.55|18773.71|18653.71|10
1639415360000|2021-12-13 17:09:20|18784.45|18664.45|18798.22|18678.22|18798.22|18678.22|18784.03|18664.03|10
1639415370000|2021-12-13 17:09:30|18798.51|18678.51|18798.59|18678.59|18800.38|18680.38|18796.73|18676.73|10
1639415380000|2021-12-13 17:09:40|18798.98|18678.98|18812.77|18692.77|18812.77|18692.77|18796.75|18676.75|10
1639415390000|2021-12-13 17:09:50|18812.67|18692.67|18852.86|18732.86|18852.86|18732.86|18812.67|18692.67|10
1639415400000|2021-12-13 17:10:00|18853.23|18733.23|18898.41|18778.41|18898.41|18778.41|18853.23|18733.23|10
1639415410000|2021-12-13 17:10:10|18906.23|18786.23|18912.71|18792.71|18913.02|18793.02|18906.23|18786.23|10
1639415420000|2021-12-13 17:10:20|18918.45|18798.45|18941.53|18821.53|18941.53|18821.53|18918.45|18798.45|10
1639415430000|2021-12-13 17:10:30|18941.18|18821.18|18919.34|18799.34|18941.18|18821.18|18919.34|18799.34|10
1639415440000|2021-12-13 17:10:40|18919.37|18799.37|18917.09|18797.09|18919.37|18799.37|18912.26|18792.26|10
1639415450000|2021-12-13 17:10:50|18915.14|18795.14|18907.96|18787.96|18915.14|18795.14|18907.29|18787.29|10
1639415460000|2021-12-13 17:11:00|18908.96|18788.96|18900.78|18780.78|18908.96|18788.96|18900.38|18780.38|10
1639415470000|2021-12-13 17:11:10|18899.13|18779.13|18894.73|18774.73|18899.62|18779.62|18894.73|18774.73|9
1639415480000|2021-12-13 17:11:20|18893.57|18773.57|18894.73|18774.73|18894.94|18774.94|18891.5|18771.5|10
1639415490000|2021-12-13 17:11:30|18895.5|18775.5|18889.77|18769.77|18895.5|18775.5|18889.77|18769.77|10
1639415500000|2021-12-13 17:11:40|18889.1|18769.1|18876.14|18756.14|18889.1|18769.1|18876.14|18756.14|10
1639415510000|2021-12-13 17:11:50|18874.96|18754.96|18871.8|18751.8|18874.96|18754.96|18869.07|18749.07|10
1639415520000|2021-12-13 17:12:00|18871.42|18751.42|18869.23|18749.23|18874.25|18754.25|18869.23|18749.23|10
1639415530000|2021-12-13 17:12:10|18869.86|18749.86|18869.8|18749.8|18869.92|18749.92|18867.67|18747.67|10
1639415540000|2021-12-13 17:12:20|18870.68|18750.68|18874.25|18754.25|18876.02|18756.02|18870.68|18750.68|10
1639415550000|2021-12-13 17:12:30|18874.53|18754.53|18876.42|18756.42|18876.42|18756.42|18873.88|18753.88|10
1639415560000|2021-12-13 17:12:40|18876.4|18756.4|18877.23|18757.23|18877.23|18757.23|18875.64|18755.64|10
1639415570000|2021-12-13 17:12:50|18877.56|18757.56|18879.18|18759.18|18879.18|18759.18|18877.56|18757.56|10
1639415580000|2021-12-13 17:13:00|18879.46|18759.46|18885.04|18765.04|18885.04|18765.04|18879.46|18759.46|10
1639415590000|2021-12-13 17:13:10|18885.69|18765.69|18893.67|18773.67|18893.67|18773.67|18885.69|18765.69|10
1639415600000|2021-12-13 17:13:20|18892.86|18772.86|18898.56|18778.56|18898.56|18778.56|18892.86|18772.86|9
1639415610000|2021-12-13 17:13:30|18899.91|18779.91|18897.8|18777.8|18899.91|18779.91|18896.87|18776.87|10
1639415620000|2021-12-13 17:13:40|18898.39|18778.39|18902.42|18782.42|18902.42|18782.42|18898.3|18778.3|9
1639415630000|2021-12-13 17:13:50|18901.56|18781.56|18900.48|18780.48|18902.74|18782.74|18900.48|18780.48|10
1639415640000|2021-12-13 17:14:00|18899.62|18779.62|18896.83|18776.83|18900.48|18780.48|18896.63|18776.63|10
1639415650000|2021-12-13 17:14:10|18891.92|18771.92|18884.57|18764.57|18895.69|18775.69|18884.57|18764.57|10
1639415660000|2021-12-13 17:14:20|18884.43|18764.43|18885.97|18765.97|18886.68|18766.68|18882.9|18762.9|10
1639415670000|2021-12-13 17:14:30|18887.17|18767.17|18889.5|18769.5|18889.5|18769.5|18887.17|18767.17|10
1639415680000|2021-12-13 17:14:40|18888.89|18768.89|18884.39|18764.39|18889.84|18769.84|18884.39|18764.39|10
1639415690000|2021-12-13 17:14:50|18885.07|18765.07|18887.2|18767.2|18887.63|18767.63|18885.07|18765.07|10
1639415700000|2021-12-13 17:15:00|18885.66|18765.66|18890.93|18770.93|18890.93|18770.93|18885.66|18765.66|10
1639415710000|2021-12-13 17:15:10|18891.23|18771.23|18891.88|18771.88|18895.4|18775.4|18890.5|18770.5|10
1639415720000|2021-12-13 17:15:20|18892.44|18772.44|18881.49|18761.49|18892.59|18772.59|18881.49|18761.49|10
1639415730000|2021-12-13 17:15:30|18881.92|18761.92|18875.92|18755.92|18881.92|18761.92|18875.92|18755.92|10
1639415740000|2021-12-13 17:15:40|18874.34|18754.34|18872.67|18752.67|18875.37|18755.37|18872.21|18752.21|10
1639415750000|2021-12-13 17:15:50|18873.2|18753.2|18878.84|18758.84|18878.84|18758.84|18873.2|18753.2|10
1639415760000|2021-12-13 17:16:00|18879.13|18759.13|18875.68|18755.68|18879.13|18759.13|18875.68|18755.68|10
1639415770000|2021-12-13 17:16:10|18876.21|18756.21|18878.21|18758.21|18878.21|18758.21|18875.71|18755.71|10
1639415780000|2021-12-13 17:16:20|18878.1|18758.1|18876.22|18756.22|18878.1|18758.1|18876.06|18756.06|9
1639415790000|2021-12-13 17:16:30|18876.61|18756.61|18873.11|18753.11|18876.86|18756.86|18872.93|18752.93|10
1639415800000|2021-12-13 17:16:40|18872.54|18752.54|18869.22|18749.22|18872.54|18752.54|18869.22|18749.22|10
1639415810000|2021-12-13 17:16:50|18868.7|18748.7|18866.53|18746.53|18869.13|18749.13|18866.53|18746.53|10
1639415820000|2021-12-13 17:17:00|18867.07|18747.07|18861.53|18741.53|18868.39|18748.39|18861.53|18741.53|10
1639415830000|2021-12-13 17:17:10|18861.99|18741.99|18856.09|18736.09|18862.3|18742.3|18856.09|18736.09|10
1639415840000|2021-12-13 17:17:20|18856.46|18736.46|18849.76|18729.76|18856.46|18736.46|18849.76|18729.76|10
1639415850000|2021-12-13 17:17:30|18848.33|18728.33|18842.1|18722.1|18848.33|18728.33|18842.1|18722.1|10
1639415860000|2021-12-13 17:17:40|18842.52|18722.52|18838.35|18718.35|18842.52|18722.52|18837.97|18717.97|10
1639415870000|2021-12-13 17:17:50|18838.06|18718.06|18837.98|18717.98|18838.66|18718.66|18836.97|18716.97|10
1639415880000|2021-12-13 17:18:00|18838.39|18718.39|18842.74|18722.74|18842.74|18722.74|18838.38|18718.38|10
1639415890000|2021-12-13 17:18:10|18843.33|18723.33|18844.59|18724.59|18845.87|18725.87|18843.33|18723.33|10
1639415900000|2021-12-13 17:18:20|18845.04|18725.04|18842.52|18722.52|18845.17|18725.17|18842.34|18722.34|10
1639415910000|2021-12-13 17:18:30|18842.9|18722.9|18841.17|18721.17|18842.9|18722.9|18840.59|18720.59|9
1639415920000|2021-12-13 17:18:40|18839.42|18719.42|18836.42|18716.42|18839.42|18719.42|18836.42|18716.42|10
1639415930000|2021-12-13 17:18:50|18835.97|18715.97|18835.4|18715.4|18835.97|18715.97|18834.19|18714.19|10
1639415940000|2021-12-13 17:19:00|18834.14|18714.14|18830.42|18710.42|18834.14|18714.14|18830.42|18710.42|10
1639415950000|2021-12-13 17:19:10|18828.95|18708.95|18828.33|18708.33|18830.02|18710.02|18828.33|18708.33|9
1639415960000|2021-12-13 17:19:20|18828.05|18708.05|18808.99|18688.99|18828.05|18708.05|18808.99|18688.99|10
1639415970000|2021-12-13 17:19:30|18807.9|18687.9|18803.35|18683.35|18807.9|18687.9|18803.03|18683.03|10
1639415980000|2021-12-13 17:19:40|18802.73|18682.73|18803.69|18683.69|18803.69|18683.69|18801.61|18681.61|10
1639415990000|2021-12-13 17:19:50|18803.47|18683.47|18803.99|18683.99|18803.99|18683.99|18802.66|18682.66|10
1639416000000|2021-12-13 17:20:00|18804.09|18684.09|18803.82|18683.82|18804.33|18684.33|18803.22|18683.22|10
1639416010000|2021-12-13 17:20:10|18803.8|18683.8|18802.98|18682.98|18804.49|18684.49|18802.98|18682.98|10
1639416020000|2021-12-13 17:20:20|18802.28|18682.28|18802.79|18682.79|18802.79|18682.79|18801.96|18681.96|10
1639416030000|2021-12-13 17:20:30|18802.93|18682.93|18802.44|18682.44|18802.93|18682.93|18802.13|18682.13|10
1639416040000|2021-12-13 17:20:40|18803.22|18683.22|18801.19|18681.19|18803.93|18683.93|18801.19|18681.19|10
1639416050000|2021-12-13 17:20:50|18801.59|18681.59|18799.22|18679.22|18801.59|18681.59|18799.01|18679.01|10
1639416060000|2021-12-13 17:21:00|18799.03|18679.03|18797.25|18677.25|18799.03|18679.03|18797.25|18677.25|10
1639416070000|2021-12-13 17:21:10|18796.75|18676.75|18794.52|18674.52|18796.82|18676.82|18793.9|18673.9|10
1639416080000|2021-12-13 17:21:20|18794.64|18674.64|18794.8|18674.8|18794.8|18674.8|18794|18674|10
1639416090000|2021-12-13 17:21:30|18794.68|18674.68|18795.42|18675.42|18795.42|18675.42|18793.25|18673.25|10
1639416100000|2021-12-13 17:21:40|18795.64|18675.64|18803.78|18683.78|18803.78|18683.78|18795.64|18675.64|10
1639416110000|2021-12-13 17:21:50|18804.41|18684.41|18810.21|18690.21|18811.21|18691.21|18804.41|18684.41|10
1639416120000|2021-12-13 17:22:00|18810.14|18690.14|18809.27|18689.27|18810.43|18690.43|18809.27|18689.27|10
1639416130000|2021-12-13 17:22:10|18809.34|18689.34|18812.09|18692.09|18812.67|18692.67|18809.08|18689.08|10
1639416140000|2021-12-13 17:22:20|18813.03|18693.03|18818.87|18698.87|18819.67|18699.67|18813.03|18693.03|10
1639416150000|2021-12-13 17:22:30|18821.44|18701.44|18825.6|18705.6|18825.6|18705.6|18819.23|18699.23|10
1639416160000|2021-12-13 17:22:40|18828.04|18708.04|18835.62|18715.62|18835.62|18715.62|18828.04|18708.04|10
1639416170000|2021-12-13 17:22:50|18835.38|18715.38|18836.23|18716.23|18836.77|18716.77|18835.38|18715.38|10
1639416180000|2021-12-13 17:23:00|18835.75|18715.75|18839.13|18719.13|18839.13|18719.13|18835.75|18715.75|10
1639416190000|2021-12-13 17:23:10|18838.42|18718.42|18839.08|18719.08|18839.7|18719.7|18835.35|18715.35|10
1639416200000|2021-12-13 17:23:20|18840.69|18720.69|18849.67|18729.67|18849.98|18729.98|18840.45|18720.45|9
1639416210000|2021-12-13 17:23:30|18849.41|18729.41|18848.32|18728.32|18849.64|18729.64|18847.71|18727.71|10
1639416220000|2021-12-13 17:23:40|18847.97|18727.97|18847.29|18727.29|18848.02|18728.02|18847.29|18727.29|9
1639416230000|2021-12-13 17:23:50|18846.48|18726.48|18843.73|18723.73|18846.48|18726.48|18843.73|18723.73|10
1639416240000|2021-12-13 17:24:00|18845.77|18725.77|18845.93|18725.93|18845.93|18725.93|18844.83|18724.83|9
1639416250000|2021-12-13 17:24:10|18846.35|18726.35|18839.67|18719.67|18846.35|18726.35|18839.67|18719.67|10
1639416260000|2021-12-13 17:24:20|18839.1|18719.1|18838.12|18718.12|18839.1|18719.1|18837.44|18717.44|10
1639416270000|2021-12-13 17:24:30|18837.84|18717.84|18836.76|18716.76|18838.2|18718.2|18836.76|18716.76|9
1639416280000|2021-12-13 17:24:40|18835.72|18715.72|18836.34|18716.34|18836.72|18716.72|18835.72|18715.72|10
1639416290000|2021-12-13 17:24:50|18836|18716|18835.37|18715.37|18836.48|18716.48|18835.14|18715.14|9
1639416300000|2021-12-13 17:25:00|18835.17|18715.17|18831.04|18711.04|18835.17|18715.17|18831.04|18711.04|10
1639416310000|2021-12-13 17:25:10|18831.09|18711.09|18830.22|18710.22|18831.09|18711.09|18829.43|18709.43|10
1639416320000|2021-12-13 17:25:20|18829.85|18709.85|18825.54|18705.54|18829.85|18709.85|18825.54|18705.54|10
1639416330000|2021-12-13 17:25:30|18824.77|18704.77|18819.23|18699.23|18824.9|18704.9|18819.23|18699.23|10
1639416340000|2021-12-13 17:25:40|18818.98|18698.98|18819.05|18699.05|18819.36|18699.36|18817.69|18697.69|10
1639416350000|2021-12-13 17:25:50|18818.92|18698.92|18816|18696|18818.92|18698.92|18816|18696|9
1639416360000|2021-12-13 17:26:00|18815.15|18695.15|18816.45|18696.45|18816.77|18696.77|18815.04|18695.04|10
1639416370000|2021-12-13 17:26:10|18816.21|18696.21|18817.58|18697.58|18817.58|18697.58|18816.21|18696.21|10
1639416380000|2021-12-13 17:26:20|18817.56|18697.56|18813.8|18693.8|18817.56|18697.56|18813.52|18693.52|10
1639416390000|2021-12-13 17:26:30|18814.04|18694.04|18805.59|18685.59|18814.04|18694.04|18805.59|18685.59|9
1639416400000|2021-12-13 17:26:40|18805.52|18685.52|18800.07|18680.07|18805.52|18685.52|18800.07|18680.07|10
1639416410000|2021-12-13 17:26:50|18798.97|18678.97|18796.22|18676.22|18798.97|18678.97|18796.22|18676.22|9
1639416420000|2021-12-13 17:27:00|18795.75|18675.75|18793.04|18673.04|18795.75|18675.75|18793.04|18673.04|10
1639416430000|2021-12-13 17:27:10|18793.42|18673.42|18792.71|18672.71|18794.29|18674.29|18792.71|18672.71|10
1639416440000|2021-12-13 17:27:20|18792.44|18672.44|18791.25|18671.25|18792.44|18672.44|18790.87|18670.87|10
1639416450000|2021-12-13 17:27:30|18791.36|18671.36|18790.63|18670.63|18791.36|18671.36|18789.68|18669.68|10
1639416460000|2021-12-13 17:27:40|18790.02|18670.02|18793.16|18673.16|18793.86|18673.86|18790.02|18670.02|10
1639416470000|2021-12-13 17:27:50|18792.82|18672.82|18789.22|18669.22|18792.82|18672.82|18789.22|18669.22|10
1639416480000|2021-12-13 17:28:00|18788.89|18668.89|18787.09|18667.09|18789.13|18669.13|18787.09|18667.09|10
1639416490000|2021-12-13 17:28:10|18787.36|18667.36|18785.57|18665.57|18787.75|18667.75|18784.82|18664.82|10
1639416500000|2021-12-13 17:28:20|18785.29|18665.29|18785.86|18665.86|18786.55|18666.55|18784.9|18664.9|10
1639416510000|2021-12-13 17:28:30|18785.36|18665.36|18784.09|18664.09|18785.36|18665.36|18783.62|18663.62|10
1639416520000|2021-12-13 17:28:40|18784.18|18664.18|18778.52|18658.52|18785.39|18665.39|18778.52|18658.52|10
1639416530000|2021-12-13 17:28:50|18776.54|18656.54|18777.68|18657.68|18777.68|18657.68|18776.14|18656.14|10
1639416540000|2021-12-13 17:29:00|18778.8|18658.8|18782.5|18662.5|18782.5|18662.5|18778.8|18658.8|10
1639416550000|2021-12-13 17:29:10|18782.39|18662.39|18784.91|18664.91|18784.91|18664.91|18782.39|18662.39|10
1639416560000|2021-12-13 17:29:20|18784.71|18664.71|18782.8|18662.8|18784.71|18664.71|18782.38|18662.38|10
1639416570000|2021-12-13 17:29:30|18785.49|18665.49|18783.95|18663.95|18786.16|18666.16|18783.95|18663.95|10
1639416580000|2021-12-13 17:29:40|18785.86|18665.86|18789.35|18669.35|18789.98|18669.98|18785.86|18665.86|10
1639416590000|2021-12-13 17:29:50|18789.74|18669.74|18796.17|18676.17|18796.17|18676.17|18789.51|18669.51|10
1639416600000|2021-12-13 17:30:00|18796.33|18676.33|18796.8|18676.8|18797.42|18677.42|18796.33|18676.33|10
1639416610000|2021-12-13 17:30:10|18796.92|18676.92|18799.6|18679.6|18799.6|18679.6|18795.8|18675.8|9
1639416620000|2021-12-13 17:30:20|18799.79|18679.79|18805.81|18685.81|18806.11|18686.11|18799.79|18679.79|10
1639416630000|2021-12-13 17:30:30|18806.43|18686.43|18809.44|18689.44|18809.44|18689.44|18806.43|18686.43|10
1639416640000|2021-12-13 17:30:40|18809.84|18689.84|18809.44|18689.44|18809.84|18689.84|18808.55|18688.55|10
1639416650000|2021-12-13 17:30:50|18809.66|18689.66|18810.6|18690.6|18810.6|18690.6|18808.07|18688.07|10
1639416660000|2021-12-13 17:31:00|18810.4|18690.4|18809.11|18689.11|18812.08|18692.08|18809.05|18689.05|10
1639416670000|2021-12-13 17:31:10|18808.38|18688.38|18810.14|18690.14|18810.14|18690.14|18808.25|18688.25|9
1639416680000|2021-12-13 17:31:20|18810.12|18690.12|18809.25|18689.25|18811.02|18691.02|18809.25|18689.25|10
1639416690000|2021-12-13 17:31:30|18807.29|18687.29|18802.21|18682.21|18808.5|18688.5|18802.21|18682.21|10
1639416700000|2021-12-13 17:31:40|18802.04|18682.04|18802.37|18682.37|18804.03|18684.03|18802.04|18682.04|10
1639416710000|2021-12-13 17:31:50|18802.84|18682.84|18801.71|18681.71|18802.84|18682.84|18801.31|18681.31|10
1639416720000|2021-12-13 17:32:00|18801.56|18681.56|18802.15|18682.15|18802.37|18682.37|18801.14|18681.14|10
1639416730000|2021-12-13 17:32:10|18801.9|18681.9|18803.16|18683.16|18804.43|18684.43|18801.9|18681.9|10
1639416740000|2021-12-13 17:32:20|18803.63|18683.63|18802.51|18682.51|18803.87|18683.87|18802.51|18682.51|9
1639416750000|2021-12-13 17:32:30|18802.48|18682.48|18804.7|18684.7|18804.7|18684.7|18801.64|18681.64|9
1639416760000|2021-12-13 17:32:40|18804.89|18684.89|18806.81|18686.81|18806.81|18686.81|18804.52|18684.52|9
1639416770000|2021-12-13 17:32:50|18807.91|18687.91|18807.96|18687.96|18808.43|18688.43|18807.05|18687.05|10
1639416780000|2021-12-13 17:33:00|18807.88|18687.88|18810.6|18690.6|18810.6|18690.6|18807.88|18687.88|10
1639416790000|2021-12-13 17:33:10|18810.7|18690.7|18814.95|18694.95|18814.95|18694.95|18810.45|18690.45|10
1639416800000|2021-12-13 17:33:20|18814.91|18694.91|18819.78|18699.78|18819.78|18699.78|18814.91|18694.91|10
1639416810000|2021-12-13 17:33:30|18819.9|18699.9|18821.58|18701.58|18822.98|18702.98|18819.76|18699.76|10
1639416820000|2021-12-13 17:33:40|18821.25|18701.25|18822.23|18702.23|18822.23|18702.23|18821.25|18701.25|10
1639416830000|2021-12-13 17:33:50|18822.91|18702.91|18829.58|18709.58|18829.58|18709.58|18822.85|18702.85|10
1639416840000|2021-12-13 17:34:00|18829.1|18709.1|18830.07|18710.07|18830.76|18710.76|18828.99|18708.99|10
1639416850000|2021-12-13 17:34:10|18831.57|18711.57|18827.7|18707.7|18831.57|18711.57|18827.58|18707.58|10
1639416860000|2021-12-13 17:34:20|18827.95|18707.95|18826.64|18706.64|18827.95|18707.95|18826.64|18706.64|9
1639416870000|2021-12-13 17:34:30|18827.22|18707.22|18827.29|18707.29|18827.29|18707.29|18825.75|18705.75|10
1639416880000|2021-12-13 17:34:40|18827.48|18707.48|18824.48|18704.48|18827.48|18707.48|18824.48|18704.48|10
1639416890000|2021-12-13 17:34:50|18824.39|18704.39|18821.38|18701.38|18824.39|18704.39|18821.38|18701.38|10
1639416900000|2021-12-13 17:35:00|18821.26|18701.26|18822.09|18702.09|18822.09|18702.09|18821.06|18701.06|10
1639416910000|2021-12-13 17:35:10|18821.53|18701.53|18821.86|18701.86|18821.86|18701.86|18821.01|18701.01|10
1639416920000|2021-12-13 17:35:20|18821.42|18701.42|18819.15|18699.15|18821.42|18701.42|18818|18698|10
1639416930000|2021-12-13 17:35:30|18818.94|18698.94|18817.96|18697.96|18819.32|18699.32|18816.77|18696.77|10
1639416940000|2021-12-13 17:35:40|18818.58|18698.58|18818.71|18698.71|18819.27|18699.27|18818.41|18698.41|10
1639416950000|2021-12-13 17:35:50|18818.47|18698.47|18822.35|18702.35|18822.35|18702.35|18818.47|18698.47|9
1639416960000|2021-12-13 17:36:00|18822.54|18702.54|18826.37|18706.37|18826.37|18706.37|18822.54|18702.54|9
1639416970000|2021-12-13 17:36:10|18826.21|18706.21|18829.09|18709.09|18829.28|18709.28|18826.21|18706.21|9
1639416980000|2021-12-13 17:36:20|18829.99|18709.99|18836.62|18716.62|18836.62|18716.62|18829.92|18709.92|10
1639416990000|2021-12-13 17:36:30|18836.42|18716.42|18840.27|18720.27|18840.27|18720.27|18836.42|18716.42|9
1639417000000|2021-12-13 17:36:40|18840.96|18720.96|18845.33|18725.33|18845.33|18725.33|18840.96|18720.96|10
1639417010000|2021-12-13 17:36:50|18844.8|18724.8|18846.27|18726.27|18846.53|18726.53|18844.48|18724.48|9
1639417020000|2021-12-13 17:37:00|18845.97|18725.97|18845.59|18725.59|18847.72|18727.72|18845.59|18725.59|10
1639417030000|2021-12-13 17:37:10|18846.3|18726.3|18840.76|18720.76|18846.3|18726.3|18840.76|18720.76|10
1639417040000|2021-12-13 17:37:20|18840.9|18720.9|18838.03|18718.03|18840.9|18720.9|18838|18718|10
1639417050000|2021-12-13 17:37:30|18838.1|18718.1|18838.8|18718.8|18838.8|18718.8|18837.79|18717.79|10
1639417060000|2021-12-13 17:37:40|18838.33|18718.33|18840.03|18720.03|18840.03|18720.03|18838.33|18718.33|10
1639417070000|2021-12-13 17:37:50|18839.74|18719.74|18839.07|18719.07|18840.15|18720.15|18839.07|18719.07|10
1639417080000|2021-12-13 17:38:00|18839.05|18719.05|18837.39|18717.39|18839.22|18719.22|18837.39|18717.39|9
1639417090000|2021-12-13 17:38:10|18837.84|18717.84|18838.53|18718.53|18838.66|18718.66|18837.84|18717.84|10
1639417100000|2021-12-13 17:38:20|18838.3|18718.3|18840.05|18720.05|18840.16|18720.16|18838.3|18718.3|10
1639417110000|2021-12-13 17:38:30|18839.65|18719.65|18836.71|18716.71|18839.65|18719.65|18836.38|18716.38|10
1639417120000|2021-12-13 17:38:40|18836.69|18716.69|18836.15|18716.15|18836.86|18716.86|18835.84|18715.84|8
1639417130000|2021-12-13 17:38:50|18835.95|18715.95|18832.65|18712.65|18835.95|18715.95|18832.65|18712.65|10
1639417140000|2021-12-13 17:39:00|18832.81|18712.81|18829.27|18709.27|18832.81|18712.81|18829.19|18709.19|10
1639417150000|2021-12-13 17:39:10|18828.54|18708.54|18823|18703|18828.54|18708.54|18823|18703|10
1639417160000|2021-12-13 17:39:20|18823.25|18703.25|18819.32|18699.32|18823.25|18703.25|18819|18699|10
1639417170000|2021-12-13 17:39:30|18818.82|18698.82|18819.45|18699.45|18819.65|18699.65|18818.75|18698.75|10
1639417180000|2021-12-13 17:39:40|18818.83|18698.83|18815.86|18695.86|18818.83|18698.83|18815.86|18695.86|10
1639417190000|2021-12-13 17:39:50|18816.08|18696.08|18813.41|18693.41|18816.08|18696.08|18813.34|18693.34|9
1639417200000|2021-12-13 17:40:00|18813.28|18693.28|18809.29|18689.29|18813.28|18693.28|18809.29|18689.29|9
1639417210000|2021-12-13 17:40:10|18809.83|18689.83|18799.04|18679.04|18809.83|18689.83|18799.04|18679.04|9
1639417220000|2021-12-13 17:40:20|18797.98|18677.98|18791.8|18671.8|18797.98|18677.98|18791.8|18671.8|10
1639417230000|2021-12-13 17:40:30|18791.4|18671.4|18787.12|18667.12|18791.4|18671.4|18787.12|18667.12|10
1639417240000|2021-12-13 17:40:40|18786.14|18666.14|18782.69|18662.69|18786.14|18666.14|18782.69|18662.69|10
1639417250000|2021-12-13 17:40:50|18783.18|18663.18|18778.01|18658.01|18783.18|18663.18|18778.01|18658.01|10
1639417260000|2021-12-13 17:41:00|18777.44|18657.44|18768.56|18648.56|18778.01|18658.01|18768.36|18648.36|10
1639417270000|2021-12-13 17:41:10|18768.91|18648.91|18766.04|18646.04|18768.91|18648.91|18766.04|18646.04|9
1639417280000|2021-12-13 17:41:20|18766.01|18646.01|18761.96|18641.96|18766.11|18646.11|18761.96|18641.96|10
1639417290000|2021-12-13 17:41:30|18762.02|18642.02|18758.12|18638.12|18762.02|18642.02|18757.45|18637.45|10
1639417300000|2021-12-13 17:41:40|18758.21|18638.21|18760.03|18640.03|18760.03|18640.03|18757.75|18637.75|10
1639417310000|2021-12-13 17:41:50|18760.06|18640.06|18762.89|18642.89|18763.48|18643.48|18760.06|18640.06|10
1639417320000|2021-12-13 17:42:00|18763.27|18643.27|18762.96|18642.96|18763.97|18643.97|18762.95|18642.95|8
1639417330000|2021-12-13 17:42:10|18763.29|18643.29|18756.99|18636.99|18763.44|18643.44|18756.31|18636.31|9
1639417340000|2021-12-13 17:42:20|18757.92|18637.92|18757.72|18637.72|18759.19|18639.19|18757.72|18637.72|9
1639417350000|2021-12-13 17:42:30|18758.13|18638.13|18752.62|18632.62|18758.13|18638.13|18752.62|18632.62|10
1639417360000|2021-12-13 17:42:40|18751.97|18631.97|18744.92|18624.92|18751.97|18631.97|18744.92|18624.92|10
1639417370000|2021-12-13 17:42:50|18745|18625|18737.19|18617.19|18745|18625|18737.19|18617.19|10
1639417380000|2021-12-13 17:43:00|18737.26|18617.26|18736.53|18616.53|18738.22|18618.22|18736.53|18616.53|9
1639417390000|2021-12-13 17:43:10|18735.08|18615.08|18734.2|18614.2|18735.08|18615.08|18734|18614|10
1639417400000|2021-12-13 17:43:20|18733.95|18613.95|18730.7|18610.7|18734.19|18614.19|18730.45|18610.45|10
1639417410000|2021-12-13 17:43:30|18730.58|18610.58|18733.57|18613.57|18733.57|18613.57|18730.52|18610.52|10
1639417420000|2021-12-13 17:43:40|18733.53|18613.53|18736.29|18616.29|18736.29|18616.29|18733.26|18613.26|10
1639417430000|2021-12-13 17:43:50|18737.34|18617.34|18727.96|18607.96|18737.34|18617.34|18726.98|18606.98|10
1639417440000|2021-12-13 17:44:00|18728.3|18608.3|18730.7|18610.7|18731.21|18611.21|18728.3|18608.3|9
1639417450000|2021-12-13 17:44:10|18730|18610|18731.28|18611.28|18731.28|18611.28|18729.74|18609.74|10
1639417460000|2021-12-13 17:44:20|18731.83|18611.83|18735.58|18615.58|18735.58|18615.58|18731.77|18611.77|10
1639417470000|2021-12-13 17:44:30|18736.3|18616.3|18737.59|18617.59|18739.05|18619.05|18736.3|18616.3|10
1639417480000|2021-12-13 17:44:40|18737.24|18617.24|18732.96|18612.96|18737.33|18617.33|18732.03|18612.03|10
1639417490000|2021-12-13 17:44:50|18733.04|18613.04|18730.93|18610.93|18733.12|18613.12|18730.93|18610.93|10
1639417500000|2021-12-13 17:45:00|18731.01|18611.01|18728.25|18608.25|18731.01|18611.01|18728.25|18608.25|10
1639417510000|2021-12-13 17:45:10|18727.76|18607.76|18728.49|18608.49|18728.49|18608.49|18727.13|18607.13|10
1639417520000|2021-12-13 17:45:20|18728.18|18608.18|18729.01|18609.01|18729.01|18609.01|18727.52|18607.52|10
1639417530000|2021-12-13 17:45:30|18729.15|18609.15|18732.29|18612.29|18732.29|18612.29|18729.15|18609.15|10
1639417540000|2021-12-13 17:45:40|18733.16|18613.16|18738.38|18618.38|18738.45|18618.45|18733.16|18613.16|10
1639417550000|2021-12-13 17:45:50|18739.44|18619.44|18741.08|18621.08|18741.08|18621.08|18739.02|18619.02|10
1639417560000|2021-12-13 17:46:00|18742.58|18622.58|18740.92|18620.92|18744.65|18624.65|18740.92|18620.92|10
1639417570000|2021-12-13 17:46:10|18739.1|18619.1|18736.69|18616.69|18739.79|18619.79|18736.69|18616.69|10
1639417580000|2021-12-13 17:46:20|18733.99|18613.99|18734.34|18614.34|18734.34|18614.34|18733.14|18613.14|9
1639417590000|2021-12-13 17:46:30|18733.79|18613.79|18738.99|18618.99|18738.99|18618.99|18733.7|18613.7|10
1639417600000|2021-12-13 17:46:40|18739.15|18619.15|18740.23|18620.23|18740.23|18620.23|18739.03|18619.03|10
1639417610000|2021-12-13 17:46:50|18739.93|18619.93|18740.52|18620.52|18740.98|18620.98|18739.35|18619.35|10
1639417620000|2021-12-13 17:47:00|18741.25|18621.25|18743.57|18623.57|18743.57|18623.57|18740.12|18620.12|9
1639417630000|2021-12-13 17:47:10|18743.34|18623.34|18744.85|18624.85|18745.36|18625.36|18743.34|18623.34|9
1639417640000|2021-12-13 17:47:20|18744.07|18624.07|18744.07|18624.07|18744.2|18624.2|18743.87|18623.87|9
1639417650000|2021-12-13 17:47:30|18743.99|18623.99|18742.4|18622.4|18744.93|18624.93|18742.4|18622.4|10
1639417660000|2021-12-13 17:47:40|18742.24|18622.24|18736.41|18616.41|18742.24|18622.24|18736.41|18616.41|9
1639417670000|2021-12-13 17:47:50|18736.68|18616.68|18736.46|18616.46|18736.97|18616.97|18736.19|18616.19|10
1639417680000|2021-12-13 17:48:00|18737.78|18617.78|18733.67|18613.67|18737.78|18617.78|18733.67|18613.67|10
1639417690000|2021-12-13 17:48:10|18733.31|18613.31|18730.78|18610.78|18733.31|18613.31|18730.28|18610.28|10
1639417700000|2021-12-13 17:48:20|18730.3|18610.3|18724.8|18604.8|18730.3|18610.3|18724.8|18604.8|10
1639417710000|2021-12-13 17:48:30|18724.88|18604.88|18716.39|18596.39|18724.88|18604.88|18716.39|18596.39|10
1639417720000|2021-12-13 17:48:40|18714.11|18594.11|18705.95|18585.95|18714.11|18594.11|18705.95|18585.95|10
1639417730000|2021-12-13 17:48:50|18705.96|18585.96|18702.76|18582.76|18705.96|18585.96|18702.12|18582.12|10
1639417740000|2021-12-13 17:49:00|18703.59|18583.59|18716.24|18596.24|18716.24|18596.24|18703.59|18583.59|10
1639417750000|2021-12-13 17:49:10|18718.73|18598.73|18727.6|18607.6|18727.6|18607.6|18718.73|18598.73|9
1639417760000|2021-12-13 17:49:20|18728.09|18608.09|18733.25|18613.25|18733.74|18613.74|18728.09|18608.09|10
1639417770000|2021-12-13 17:49:30|18732.87|18612.87|18735.41|18615.41|18735.56|18615.56|18732.87|18612.87|10
1639417780000|2021-12-13 17:49:40|18736.9|18616.9|18737.54|18617.54|18737.54|18617.54|18734.7|18614.7|10
1639417790000|2021-12-13 17:49:50|18738.47|18618.47|18740.23|18620.23|18740.99|18620.99|18738.47|18618.47|10
1639417800000|2021-12-13 17:50:00|18741.32|18621.32|18747.33|18627.33|18747.33|18627.33|18741.32|18621.32|10
1639417810000|2021-12-13 17:50:10|18747.99|18627.99|18750.76|18630.76|18752.81|18632.81|18747.99|18627.99|10
1639417820000|2021-12-13 17:50:20|18751.56|18631.56|18751.14|18631.14|18751.56|18631.56|18749.93|18629.93|10
1639417830000|2021-12-13 17:50:30|18751.38|18631.38|18752.84|18632.84|18752.84|18632.84|18750.47|18630.47|10
1639417840000|2021-12-13 17:50:40|18752.53|18632.53|18754.94|18634.94|18754.94|18634.94|18751.58|18631.58|10
1639417850000|2021-12-13 17:50:50|18755.68|18635.68|18758.44|18638.44|18758.57|18638.57|18755.68|18635.68|10
1639417860000|2021-12-13 17:51:00|18758.76|18638.76|18763.48|18643.48|18763.49|18643.49|18758.76|18638.76|10
1639417870000|2021-12-13 17:51:10|18763.78|18643.78|18770.86|18650.86|18770.86|18650.86|18763.63|18643.63|10
1639417880000|2021-12-13 17:51:20|18771.7|18651.7|18777.58|18657.58|18777.58|18657.58|18771.53|18651.53|10
1639417890000|2021-12-13 17:51:30|18777.96|18657.96|18778.19|18658.19|18778.2|18658.2|18776.45|18656.45|9
1639417900000|2021-12-13 17:51:40|18778.01|18658.01|18780.07|18660.07|18780.07|18660.07|18776.12|18656.12|10
1639417910000|2021-12-13 17:51:50|18782.18|18662.18|18784.34|18664.34|18785.02|18665.02|18782.18|18662.18|10
1639417920000|2021-12-13 17:52:00|18784.88|18664.88|18788.43|18668.43|18788.43|18668.43|18784.84|18664.84|10
1639417930000|2021-12-13 17:52:10|18788.8|18668.8|18788.07|18668.07|18789.13|18669.13|18788.07|18668.07|10
1639417940000|2021-12-13 17:52:20|18787.94|18667.94|18790.27|18670.27|18790.27|18670.27|18787.94|18667.94|8
1639417950000|2021-12-13 17:52:30|18790.5|18670.5|18794.61|18674.61|18794.61|18674.61|18790.5|18670.5|10
1639417960000|2021-12-13 17:52:40|18795.45|18675.45|18800.23|18680.23|18800.23|18680.23|18795.42|18675.42|10
1639417970000|2021-12-13 17:52:50|18800.37|18680.37|18804.2|18684.2|18804.44|18684.44|18800.37|18680.37|10
1639417980000|2021-12-13 17:53:00|18804.45|18684.45|18803.95|18683.95|18804.45|18684.45|18802.76|18682.76|9
1639417990000|2021-12-13 17:53:10|18803.85|18683.85|18801.1|18681.1|18803.85|18683.85|18800.99|18680.99|10
1639418000000|2021-12-13 17:53:20|18800.6|18680.6|18798.69|18678.69|18800.85|18680.85|18798.69|18678.69|10
1639418010000|2021-12-13 17:53:30|18798.27|18678.27|18797.48|18677.48|18798.98|18678.98|18797.48|18677.48|10
1639418020000|2021-12-13 17:53:40|18797.27|18677.27|18792.65|18672.65|18797.27|18677.27|18791.89|18671.89|9
1639418030000|2021-12-13 17:53:50|18792.89|18672.89|18791.45|18671.45|18792.89|18672.89|18791.45|18671.45|10
1639418040000|2021-12-13 17:54:00|18790.24|18670.24|18789.35|18669.35|18790.97|18670.97|18789.35|18669.35|10
1639418050000|2021-12-13 17:54:10|18789.12|18669.12|18791.22|18671.22|18791.22|18671.22|18789.1|18669.1|10
1639418060000|2021-12-13 17:54:20|18791.8|18671.8|18791.56|18671.56|18792.57|18672.57|18790.85|18670.85|10
1639418070000|2021-12-13 17:54:30|18791.18|18671.18|18785.95|18665.95|18791.18|18671.18|18785.95|18665.95|10
1639418080000|2021-12-13 17:54:40|18785.13|18665.13|18783.34|18663.34|18785.13|18665.13|18783.34|18663.34|10
1639418090000|2021-12-13 17:54:50|18784.48|18664.48|18783.7|18663.7|18784.48|18664.48|18781.94|18661.94|10
1639418100000|2021-12-13 17:55:00|18783.54|18663.54|18783.94|18663.94|18784.59|18664.59|18783.03|18663.03|10
1639418110000|2021-12-13 17:55:10|18783.9|18663.9|18784.42|18664.42|18784.42|18664.42|18782.76|18662.76|10
1639418120000|2021-12-13 17:55:20|18783.98|18663.98|18784.7|18664.7|18784.91|18664.91|18783.98|18663.98|9
1639418130000|2021-12-13 17:55:30|18784.61|18664.61|18787.7|18667.7|18788.15|18668.15|18784.61|18664.61|10
1639418140000|2021-12-13 17:55:40|18788.67|18668.67|18788.93|18668.93|18789.2|18669.2|18788.17|18668.17|10
1639418150000|2021-12-13 17:55:50|18789.6|18669.6|18789.9|18669.9|18790.76|18670.76|18789.58|18669.58|10
1639418160000|2021-12-13 17:56:00|18789.89|18669.89|18788.47|18668.47|18790.28|18670.28|18788.47|18668.47|10
1639418170000|2021-12-13 17:56:10|18787.83|18667.83|18787.72|18667.72|18787.83|18667.83|18786.29|18666.29|10
1639418180000|2021-12-13 17:56:20|18788.14|18668.14|18787.67|18667.67|18788.77|18668.77|18787.67|18667.67|10
1639418190000|2021-12-13 17:56:30|18786.9|18666.9|18787.89|18667.89|18788.87|18668.87|18786.74|18666.74|9
1639418200000|2021-12-13 17:56:40|18787.84|18667.84|18786.86|18666.86|18787.84|18667.84|18785.9|18665.9|10
1639418210000|2021-12-13 17:56:50|18786.29|18666.29|18779.74|18659.74|18786.29|18666.29|18779.74|18659.74|9
1639418220000|2021-12-13 17:57:00|18778.91|18658.91|18777.3|18657.3|18779.88|18659.88|18777.3|18657.3|10
1639418230000|2021-12-13 17:57:10|18777.03|18657.03|18773.76|18653.76|18777.21|18657.21|18773.76|18653.76|10
1639418240000|2021-12-13 17:57:20|18773.91|18653.91|18776.17|18656.17|18776.43|18656.43|18773.91|18653.91|10
1639418250000|2021-12-13 17:57:30|18775.68|18655.68|18774.89|18654.89|18775.68|18655.68|18774.87|18654.87|10
1639418260000|2021-12-13 17:57:40|18774.37|18654.37|18774.32|18654.32|18774.56|18654.56|18774.13|18654.13|9
1639418270000|2021-12-13 17:57:50|18773.61|18653.61|18773.62|18653.62|18774.61|18654.61|18773.23|18653.23|9
1639418280000|2021-12-13 17:58:00|18773.48|18653.48|18773.86|18653.86|18774.53|18654.53|18773.48|18653.48|10
1639418290000|2021-12-13 17:58:10|18773.08|18653.08|18773.72|18653.72|18773.97|18653.97|18772.58|18652.58|9
1639418300000|2021-12-13 17:58:20|18773.61|18653.61|18774.05|18654.05|18774.1|18654.1|18773.61|18653.61|9
1639418310000|2021-12-13 17:58:30|18774.26|18654.26|18773.13|18653.13|18774.26|18654.26|18773.13|18653.13|10
1639418320000|2021-12-13 17:58:40|18772.89|18652.89|18770.43|18650.43|18773.35|18653.35|18770.43|18650.43|9
1639418330000|2021-12-13 17:58:50|18769.56|18649.56|18769.2|18649.2|18769.65|18649.65|18768.96|18648.96|10
1639418340000|2021-12-13 17:59:00|18768.78|18648.78|18766.26|18646.26|18768.95|18648.95|18766.26|18646.26|10
1639418350000|2021-12-13 17:59:10|18766.04|18646.04|18764.89|18644.89|18766.04|18646.04|18763.89|18643.89|9
1639418360000|2021-12-13 17:59:20|18764.9|18644.9|18766.53|18646.53|18766.53|18646.53|18764.9|18644.9|10
1639418370000|2021-12-13 17:59:30|18767.01|18647.01|18773.33|18653.33|18773.33|18653.33|18767.01|18647.01|10
1639418380000|2021-12-13 17:59:40|18773.54|18653.54|18778.19|18658.19|18778.19|18658.19|18773.54|18653.54|10
1639418390000|2021-12-13 17:59:50|18778.25|18658.25|18782.56|18662.56|18782.56|18662.56|18778.25|18658.25|10
1639418400000|2021-12-13 18:00:00|18784.67|18664.67|18787.84|18667.84|18788.25|18668.25|18784.67|18664.67|10
1639418410000|2021-12-13 18:00:10|18788.51|18668.51|18792.02|18672.02|18792.02|18672.02|18788.18|18668.18|9
1639418420000|2021-12-13 18:00:20|18791.93|18671.93|18795.13|18675.13|18795.13|18675.13|18791.93|18671.93|10
1639418430000|2021-12-13 18:00:30|18796.15|18676.15|18793.16|18673.16|18796.15|18676.15|18793.16|18673.16|10
1639418440000|2021-12-13 18:00:40|18792.92|18672.92|18785.8|18665.8|18793.12|18673.12|18785.8|18665.8|9
1639418450000|2021-12-13 18:00:50|18784.51|18664.51|18778.35|18658.35|18784.51|18664.51|18778.35|18658.35|10
1639418460000|2021-12-13 18:01:00|18777.73|18657.73|18775.97|18655.97|18778.31|18658.31|18775.97|18655.97|9
1639418470000|2021-12-13 18:01:10|18775.5|18655.5|18771.39|18651.39|18775.5|18655.5|18771.39|18651.39|10
1639418480000|2021-12-13 18:01:20|18770.72|18650.72|18773.29|18653.29|18773.29|18653.29|18770.72|18650.72|10
1639418490000|2021-12-13 18:01:30|18773.77|18653.77|18775.65|18655.65|18775.65|18655.65|18773.41|18653.41|10
1639418500000|2021-12-13 18:01:40|18776.43|18656.43|18778.84|18658.84|18778.84|18658.84|18776.43|18656.43|9
1639418510000|2021-12-13 18:01:50|18779.07|18659.07|18781.5|18661.5|18781.5|18661.5|18779.07|18659.07|10
1639418520000|2021-12-13 18:02:00|18782.76|18662.76|18782.74|18662.74|18783.29|18663.29|18782.32|18662.32|10
1639418530000|2021-12-13 18:02:10|18783.4|18663.4|18787.39|18667.39|18787.39|18667.39|18783.4|18663.4|10
1639418540000|2021-12-13 18:02:20|18787.68|18667.68|18791.89|18671.89|18791.89|18671.89|18787.68|18667.68|10
1639418550000|2021-12-13 18:02:30|18792.96|18672.96|18798.49|18678.49|18798.49|18678.49|18792.9|18672.9|10
1639418560000|2021-12-13 18:02:40|18800.39|18680.39|18802.88|18682.88|18803.35|18683.35|18800.39|18680.39|10
1639418570000|2021-12-13 18:02:50|18803.18|18683.18|18804.14|18684.14|18804.14|18684.14|18801.69|18681.69|10
1639418580000|2021-12-13 18:03:00|18805.23|18685.23|18806.93|18686.93|18806.93|18686.93|18804.55|18684.55|10
1639418590000|2021-12-13 18:03:10|18806.73|18686.73|18808.26|18688.26|18808.26|18688.26|18806.73|18686.73|10
1639418600000|2021-12-13 18:03:20|18808.17|18688.17|18810.1|18690.1|18810.1|18690.1|18807.86|18687.86|10
1639418610000|2021-12-13 18:03:30|18809.99|18689.99|18804.38|18684.38|18809.99|18689.99|18804.22|18684.22|10
1639418620000|2021-12-13 18:03:40|18804.09|18684.09|18805.32|18685.32|18805.35|18685.35|18803.75|18683.75|10
1639418630000|2021-12-13 18:03:50|18805.77|18685.77|18809.21|18689.21|18809.21|18689.21|18805.77|18685.77|10
1639418640000|2021-12-13 18:04:00|18809.27|18689.27|18810.29|18690.29|18810.35|18690.35|18809.25|18689.25|9
1639418650000|2021-12-13 18:04:10|18810.17|18690.17|18810.05|18690.05|18810.5|18690.5|18809.97|18689.97|10
1639418660000|2021-12-13 18:04:20|18810.7|18690.7|18811.91|18691.91|18811.91|18691.91|18810.7|18690.7|10
1639418670000|2021-12-13 18:04:30|18812.9|18692.9|18812.06|18692.06|18813.14|18693.14|18812.06|18692.06|8
1639418680000|2021-12-13 18:04:40|18811.44|18691.44|18810.21|18690.21|18811.59|18691.59|18810.21|18690.21|9
1639418690000|2021-12-13 18:04:50|18810.48|18690.48|18814.91|18694.91|18814.91|18694.91|18810.48|18690.48|9
1639418700000|2021-12-13 18:05:00|18816.15|18696.15|18819.52|18699.52|18819.52|18699.52|18816.15|18696.15|10
1639418710000|2021-12-13 18:05:10|18820.61|18700.61|18836.51|18716.51|18836.51|18716.51|18820.61|18700.61|10
1639418720000|2021-12-13 18:05:20|18836.22|18716.22|18836.95|18716.95|18838.04|18718.04|18836.07|18716.07|10
1639418730000|2021-12-13 18:05:30|18836.51|18716.51|18829.73|18709.73|18836.51|18716.51|18829.73|18709.73|9
1639418740000|2021-12-13 18:05:40|18827.56|18707.56|18823.11|18703.11|18827.56|18707.56|18823.11|18703.11|10
1639418750000|2021-12-13 18:05:50|18823.68|18703.68|18819.93|18699.93|18823.68|18703.68|18819.93|18699.93|10
1639418760000|2021-12-13 18:06:00|18819.77|18699.77|18815.8|18695.8|18819.77|18699.77|18815.8|18695.8|10
1639418770000|2021-12-13 18:06:10|18815.91|18695.91|18805.35|18685.35|18815.91|18695.91|18805.35|18685.35|10
1639418780000|2021-12-13 18:06:20|18801.07|18681.07|18799.45|18679.45|18801.07|18681.07|18799.45|18679.45|10
1639418790000|2021-12-13 18:06:30|18799.94|18679.94|18801.06|18681.06|18801.06|18681.06|18799.71|18679.71|8
1639418800000|2021-12-13 18:06:40|18800.98|18680.98|18800.01|18680.01|18801.02|18681.02|18800.01|18680.01|10
1639418810000|2021-12-13 18:06:50|18799.96|18679.96|18800.97|18680.97|18801.15|18681.15|18799.73|18679.73|10
1639418820000|2021-12-13 18:07:00|18800.59|18680.59|18797.94|18677.94|18802.07|18682.07|18797.94|18677.94|10
1639418830000|2021-12-13 18:07:10|18797.82|18677.82|18793.16|18673.16|18797.82|18677.82|18793.16|18673.16|10
1639418840000|2021-12-13 18:07:20|18791.04|18671.04|18787.61|18667.61|18791.04|18671.04|18787.61|18667.61|10
1639418850000|2021-12-13 18:07:30|18787.71|18667.71|18789.2|18669.2|18789.2|18669.2|18787.21|18667.21|10
1639418860000|2021-12-13 18:07:40|18789.17|18669.17|18787.44|18667.44|18789.25|18669.25|18787.44|18667.44|10
1639418870000|2021-12-13 18:07:50|18788.32|18668.32|18784.6|18664.6|18788.37|18668.37|18784.6|18664.6|10
1639418880000|2021-12-13 18:08:00|18783.95|18663.95|18785.44|18665.44|18785.56|18665.56|18782.84|18662.84|10
1639418890000|2021-12-13 18:08:10|18783.94|18663.94|18783.72|18663.72|18783.94|18663.94|18783.29|18663.29|9
1639418900000|2021-12-13 18:08:20|18784.05|18664.05|18786.26|18666.26|18786.34|18666.34|18784.05|18664.05|10
1639418910000|2021-12-13 18:08:30|18786.53|18666.53|18787.52|18667.52|18787.72|18667.72|18786.53|18666.53|10
1639418920000|2021-12-13 18:08:40|18787.45|18667.45|18786.75|18666.75|18787.68|18667.68|18786.71|18666.71|10
1639418930000|2021-12-13 18:08:50|18786.8|18666.8|18786.22|18666.22|18786.8|18666.8|18786.08|18666.08|9
1639418940000|2021-12-13 18:09:00|18785.93|18665.93|18785.48|18665.48|18785.93|18665.93|18785.41|18665.41|10
1639418950000|2021-12-13 18:09:10|18784.76|18664.76|18785.48|18665.48|18785.48|18665.48|18783.97|18663.97|10
1639418960000|2021-12-13 18:09:20|18785.9|18665.9|18786.15|18666.15|18786.15|18666.15|18785.21|18665.21|10
1639418970000|2021-12-13 18:09:30|18786.08|18666.08|18795.98|18675.98|18796.08|18676.08|18786.08|18666.08|10
1639418980000|2021-12-13 18:09:40|18796.4|18676.4|18799.7|18679.7|18799.7|18679.7|18796.4|18676.4|10
1639418990000|2021-12-13 18:09:50|18799.69|18679.69|18802.46|18682.46|18802.76|18682.76|18799.69|18679.69|9
1639419000000|2021-12-13 18:10:00|18803.03|18683.03|18805.34|18685.34|18805.34|18685.34|18802.28|18682.28|10
1639419010000|2021-12-13 18:10:10|18807.34|18687.34|18807.88|18687.88|18808.4|18688.4|18807.34|18687.34|10
1639419020000|2021-12-13 18:10:20|18807.37|18687.37|18805.04|18685.04|18807.92|18687.92|18805.04|18685.04|10
1639419030000|2021-12-13 18:10:30|18804.9|18684.9|18801.89|18681.89|18805.35|18685.35|18801.89|18681.89|10
1639419040000|2021-12-13 18:10:40|18801.28|18681.28|18796.3|18676.3|18801.28|18681.28|18796.3|18676.3|10
1639419050000|2021-12-13 18:10:50|18796.38|18676.38|18795.71|18675.71|18796.38|18676.38|18793.64|18673.64|9
1639419060000|2021-12-13 18:11:00|18795.9|18675.9|18793.27|18673.27|18795.9|18675.9|18792.63|18672.63|10
1639419070000|2021-12-13 18:11:10|18792.65|18672.65|18792.39|18672.39|18792.65|18672.65|18791.44|18671.44|9
1639419080000|2021-12-13 18:11:20|18792.47|18672.47|18795.88|18675.88|18795.88|18675.88|18792.47|18672.47|10
1639419090000|2021-12-13 18:11:30|18796.28|18676.28|18796.03|18676.03|18796.31|18676.31|18795.29|18675.29|10
1639419100000|2021-12-13 18:11:40|18795.46|18675.46|18795.61|18675.61|18796.04|18676.04|18794.44|18674.44|10
1639419110000|2021-12-13 18:11:50|18795.59|18675.59|18792.83|18672.83|18795.59|18675.59|18792.59|18672.59|9
1639419120000|2021-12-13 18:12:00|18792.84|18672.84|18792.57|18672.57|18793.37|18673.37|18792.57|18672.57|10
1639419130000|2021-12-13 18:12:10|18793.32|18673.32|18794.48|18674.48|18795.03|18675.03|18793.29|18673.29|10
1639419140000|2021-12-13 18:12:20|18794.3|18674.3|18797.3|18677.3|18797.3|18677.3|18794.17|18674.17|10
1639419150000|2021-12-13 18:12:30|18797.28|18677.28|18796.89|18676.89|18797.81|18677.81|18796.77|18676.77|10
1639419160000|2021-12-13 18:12:40|18796.91|18676.91|18816.67|18696.67|18816.67|18696.67|18796.91|18676.91|10
1639419170000|2021-12-13 18:12:50|18817.42|18697.42|18819.38|18699.38|18820.33|18700.33|18817.42|18697.42|10
1639419180000|2021-12-13 18:13:00|18818.82|18698.82|18818.51|18698.51|18818.82|18698.82|18816.51|18696.51|10
1639419190000|2021-12-13 18:13:10|18817.96|18697.96|18822.44|18702.44|18822.91|18702.91|18817.96|18697.96|10
1639419200000|2021-12-13 18:13:20|18822.39|18702.39|18821.8|18701.8|18822.61|18702.61|18821.49|18701.49|10
1639419210000|2021-12-13 18:13:30|18821.13|18701.13|18819.56|18699.56|18821.13|18701.13|18819.26|18699.26|10
1639419220000|2021-12-13 18:13:40|18819.54|18699.54|18822.05|18702.05|18822.05|18702.05|18819.45|18699.45|8
1639419230000|2021-12-13 18:13:50|18822.04|18702.04|18819.66|18699.66|18822.2|18702.2|18819.66|18699.66|10
1639419240000|2021-12-13 18:14:00|18818.47|18698.47|18816.87|18696.87|18818.47|18698.47|18816.87|18696.87|10
1639419250000|2021-12-13 18:14:10|18816.2|18696.2|18810.31|18690.31|18816.2|18696.2|18810.31|18690.31|10
1639419260000|2021-12-13 18:14:20|18810.26|18690.26|18810.58|18690.58|18810.58|18690.58|18809.26|18689.26|10
1639419270000|2021-12-13 18:14:30|18810.64|18690.64|18811.54|18691.54|18811.7|18691.7|18810.56|18690.56|9
1639419280000|2021-12-13 18:14:40|18811.5|18691.5|18810.01|18690.01|18811.5|18691.5|18810.01|18690.01|10
1639419290000|2021-12-13 18:14:50|18809.86|18689.86|18813.63|18693.63|18814.87|18694.87|18809.27|18689.27|10
1639419300000|2021-12-13 18:15:00|18813.66|18693.66|18810.86|18690.86|18813.73|18693.73|18810.86|18690.86|10
1639419310000|2021-12-13 18:15:10|18810.7|18690.7|18810.43|18690.43|18811.5|18691.5|18810.2|18690.2|9
1639419320000|2021-12-13 18:15:20|18809.11|18689.11|18804.13|18684.13|18809.11|18689.11|18803.49|18683.49|10
1639419330000|2021-12-13 18:15:30|18803.68|18683.68|18801.9|18681.9|18803.68|18683.68|18801.65|18681.65|10
1639419340000|2021-12-13 18:15:40|18801.64|18681.64|18799.58|18679.58|18801.91|18681.91|18799.51|18679.51|10
1639419350000|2021-12-13 18:15:50|18798.86|18678.86|18796.36|18676.36|18798.86|18678.86|18796.27|18676.27|10
1639419360000|2021-12-13 18:16:00|18796.17|18676.17|18794|18674|18796.17|18676.17|18793.51|18673.51|10
1639419370000|2021-12-13 18:16:10|18794.09|18674.09|18783.18|18663.18|18794.09|18674.09|18783.18|18663.18|8
1639419380000|2021-12-13 18:16:20|18781.2|18661.2|18778.47|18658.47|18781.41|18661.41|18778.47|18658.47|10
1639419390000|2021-12-13 18:16:30|18777.87|18657.87|18776.23|18656.23|18777.87|18657.87|18776.23|18656.23|10
1639419400000|2021-12-13 18:16:40|18776.44|18656.44|18774.69|18654.69|18776.62|18656.62|18774.69|18654.69|10
1639419410000|2021-12-13 18:16:50|18775.26|18655.26|18773.9|18653.9|18775.55|18655.55|18773.9|18653.9|10
1639419420000|2021-12-13 18:17:00|18773.97|18653.97|18773.93|18653.93|18774.04|18654.04|18773.36|18653.36|10
1639419430000|2021-12-13 18:17:10|18774.07|18654.07|18774.74|18654.74|18774.74|18654.74|18772.95|18652.95|8
1639419440000|2021-12-13 18:17:20|18774.82|18654.82|18775.15|18655.15|18775.49|18655.49|18774.77|18654.77|10
1639419450000|2021-12-13 18:17:30|18775.24|18655.24|18776.13|18656.13|18776.13|18656.13|18773.82|18653.82|9
1639419460000|2021-12-13 18:17:40|18776.06|18656.06|18781.42|18661.42|18781.42|18661.42|18776.06|18656.06|9
1639419470000|2021-12-13 18:17:50|18782.01|18662.01|18786.66|18666.66|18786.66|18666.66|18782.01|18662.01|10
1639419480000|2021-12-13 18:18:00|18788.28|18668.28|18802.52|18682.52|18802.52|18682.52|18788.28|18668.28|10
1639419490000|2021-12-13 18:18:10|18802.33|18682.33|18802.5|18682.5|18803.92|18683.92|18801.95|18681.95|9
1639419500000|2021-12-13 18:18:20|18802.02|18682.02|18798.47|18678.47|18802.02|18682.02|18798.47|18678.47|9
1639419510000|2021-12-13 18:18:30|18798.94|18678.94|18800.58|18680.58|18800.58|18680.58|18798.57|18678.57|10
1639419520000|2021-12-13 18:18:40|18801.09|18681.09|18805.45|18685.45|18805.78|18685.78|18801.09|18681.09|10
1639419530000|2021-12-13 18:18:50|18805.85|18685.85|18805.91|18685.91|18806.31|18686.31|18805.44|18685.44|10
1639419540000|2021-12-13 18:19:00|18805.9|18685.9|18806.44|18686.44|18806.63|18686.63|18805.82|18685.82|10
1639419550000|2021-12-13 18:19:10|18806.27|18686.27|18802.77|18682.77|18806.3|18686.3|18802.77|18682.77|10
1639419560000|2021-12-13 18:19:20|18801.4|18681.4|18797.2|18677.2|18801.4|18681.4|18797.2|18677.2|10
1639419570000|2021-12-13 18:19:30|18797.56|18677.56|18797.18|18677.18|18797.9|18677.9|18796.89|18676.89|9
1639419580000|2021-12-13 18:19:40|18796.94|18676.94|18795.11|18675.11|18796.94|18676.94|18795.11|18675.11|10
1639419590000|2021-12-13 18:19:50|18795.88|18675.88|18796.86|18676.86|18797.23|18677.23|18795.88|18675.88|10
1639419600000|2021-12-13 18:20:00|18796.47|18676.47|18793.59|18673.59|18796.95|18676.95|18793.59|18673.59|10
1639419610000|2021-12-13 18:20:10|18793.88|18673.88|18797.86|18677.86|18797.86|18677.86|18793.15|18673.15|10
1639419620000|2021-12-13 18:20:20|18799.3|18679.3|18801.13|18681.13|18801.51|18681.51|18799.3|18679.3|10
1639419630000|2021-12-13 18:20:30|18801.41|18681.41|18807.22|18687.22|18807.48|18687.48|18801.41|18681.41|10
1639419640000|2021-12-13 18:20:40|18807.04|18687.04|18807.22|18687.22|18808.04|18688.04|18806.96|18686.96|10
1639419650000|2021-12-13 18:20:50|18807.49|18687.49|18807.74|18687.74|18808.55|18688.55|18807.16|18687.16|10
1639419660000|2021-12-13 18:21:00|18807.86|18687.86|18807.59|18687.59|18807.86|18687.86|18807.16|18687.16|10
1639419670000|2021-12-13 18:21:10|18806.9|18686.9|18801.74|18681.74|18806.9|18686.9|18801.36|18681.36|10
1639419680000|2021-12-13 18:21:20|18802.73|18682.73|18801.75|18681.75|18802.73|18682.73|18801.39|18681.39|9
1639419690000|2021-12-13 18:21:30|18802.16|18682.16|18802.55|18682.55|18802.55|18682.55|18799.57|18679.57|10
1639419700000|2021-12-13 18:21:40|18803.59|18683.59|18808.68|18688.68|18808.68|18688.68|18803.59|18683.59|9
1639419710000|2021-12-13 18:21:50|18809.76|18689.76|18812.26|18692.26|18812.26|18692.26|18809.76|18689.76|10
1639419720000|2021-12-13 18:22:00|18813.48|18693.48|18813.39|18693.39|18814.79|18694.79|18813.39|18693.39|8
1639419730000|2021-12-13 18:22:10|18813.25|18693.25|18811.16|18691.16|18813.25|18693.25|18811.08|18691.08|10
1639419740000|2021-12-13 18:22:20|18811.37|18691.37|18812.77|18692.77|18812.77|18692.77|18811.37|18691.37|10
1639419750000|2021-12-13 18:22:30|18812.99|18692.99|18812.96|18692.96|18813.22|18693.22|18811.79|18691.79|10
1639419760000|2021-12-13 18:22:40|18812.69|18692.69|18813.49|18693.49|18813.49|18693.49|18812.59|18692.59|10
1639419770000|2021-12-13 18:22:50|18813.29|18693.29|18814.6|18694.6|18814.81|18694.81|18813.29|18693.29|10
1639419780000|2021-12-13 18:23:00|18813.8|18693.8|18809.25|18689.25|18813.8|18693.8|18809.25|18689.25|10
1639419790000|2021-12-13 18:23:10|18808.76|18688.76|18810.27|18690.27|18810.46|18690.46|18808.76|18688.76|10
1639419800000|2021-12-13 18:23:20|18810.21|18690.21|18809.31|18689.31|18810.21|18690.21|18808.89|18688.89|10
1639419810000|2021-12-13 18:23:30|18809.17|18689.17|18809.64|18689.64|18810.5|18690.5|18808.87|18688.87|9
1639419820000|2021-12-13 18:23:40|18809.55|18689.55|18808.6|18688.6|18809.55|18689.55|18808.37|18688.37|10
1639419830000|2021-12-13 18:23:50|18809.16|18689.16|18807.8|18687.8|18809.28|18689.28|18807.33|18687.33|10
1639419840000|2021-12-13 18:24:00|18807.57|18687.57|18802.6|18682.6|18807.57|18687.57|18802.6|18682.6|10
1639419850000|2021-12-13 18:24:10|18801.68|18681.68|18798.32|18678.32|18801.68|18681.68|18797.95|18677.95|10
1639419860000|2021-12-13 18:24:20|18798.27|18678.27|18796.92|18676.92|18798.37|18678.37|18796.49|18676.49|10
1639419870000|2021-12-13 18:24:30|18797.14|18677.14|18797.57|18677.57|18797.64|18677.64|18796.38|18676.38|10
1639419880000|2021-12-13 18:24:40|18798.1|18678.1|18797.97|18677.97|18798.26|18678.26|18797.44|18677.44|10
1639419890000|2021-12-13 18:24:50|18798.41|18678.41|18799.24|18679.24|18799.24|18679.24|18798.36|18678.36|10
1639419900000|2021-12-13 18:25:00|18797.59|18677.59|18791.6|18671.6|18797.59|18677.59|18791.6|18671.6|10
1639419910000|2021-12-13 18:25:10|18790.94|18670.94|18785.95|18665.95|18790.94|18670.94|18785.95|18665.95|10
1639419920000|2021-12-13 18:25:20|18785.94|18665.94|18780.51|18660.51|18785.94|18665.94|18780.09|18660.09|10
1639419930000|2021-12-13 18:25:30|18781.2|18661.2|18781.85|18661.85|18781.86|18661.86|18780.68|18660.68|10
1639419940000|2021-12-13 18:25:40|18781.82|18661.82|18783.8|18663.8|18783.8|18663.8|18781.82|18661.82|10
1639419950000|2021-12-13 18:25:50|18783.79|18663.79|18780.71|18660.71|18783.79|18663.79|18780.71|18660.71|10
1639419960000|2021-12-13 18:26:00|18780.94|18660.94|18781.28|18661.28|18781.88|18661.88|18780.75|18660.75|10
1639419970000|2021-12-13 18:26:10|18780.46|18660.46|18775.93|18655.93|18780.46|18660.46|18775.53|18655.53|10
1639419980000|2021-12-13 18:26:20|18774.79|18654.79|18773.61|18653.61|18774.79|18654.79|18772.94|18652.94|10
1639419990000|2021-12-13 18:26:30|18773.04|18653.04|18771.19|18651.19|18773.04|18653.04|18770.48|18650.48|10
1639420000000|2021-12-13 18:26:40|18771.45|18651.45|18764.27|18644.27|18771.45|18651.45|18764.27|18644.27|10
1639420010000|2021-12-13 18:26:50|18761.58|18641.58|18757.19|18637.19|18761.58|18641.58|18756.7|18636.7|10
1639420020000|2021-12-13 18:27:00|18757.4|18637.4|18758.2|18638.2|18759.52|18639.52|18757.4|18637.4|10
1639420030000|2021-12-13 18:27:10|18758.05|18638.05|18757.21|18637.21|18758.05|18638.05|18755.95|18635.95|10
1639420040000|2021-12-13 18:27:20|18757.06|18637.06|18760|18640|18760|18640|18757.06|18637.06|10
1639420050000|2021-12-13 18:27:30|18759.92|18639.92|18759.7|18639.7|18760.98|18640.98|18759.7|18639.7|10
1639420060000|2021-12-13 18:27:40|18759.69|18639.69|18759.9|18639.9|18760.42|18640.42|18759.69|18639.69|10
1639420070000|2021-12-13 18:27:50|18760.69|18640.69|18757.28|18637.28|18760.69|18640.69|18757.28|18637.28|10
1639420080000|2021-12-13 18:28:00|18755.27|18635.27|18753.21|18633.21|18755.48|18635.48|18753.21|18633.21|10
1639420090000|2021-12-13 18:28:10|18752.26|18632.26|18746.76|18626.76|18752.26|18632.26|18745.96|18625.96|10
1639420100000|2021-12-13 18:28:20|18746.5|18626.5|18744.88|18624.88|18747.73|18627.73|18744.88|18624.88|10
1639420110000|2021-12-13 18:28:30|18744.56|18624.56|18741.82|18621.82|18744.56|18624.56|18741.67|18621.67|10
1639420120000|2021-12-13 18:28:40|18741.66|18621.66|18745.38|18625.38|18745.38|18625.38|18741.66|18621.66|10
1639420130000|2021-12-13 18:28:50|18746.44|18626.44|18748.65|18628.65|18748.65|18628.65|18746.44|18626.44|10
1639420140000|2021-12-13 18:29:00|18749.84|18629.84|18748.16|18628.16|18749.84|18629.84|18747.76|18627.76|10
1639420150000|2021-12-13 18:29:10|18748.32|18628.32|18751.43|18631.43|18751.43|18631.43|18747.92|18627.92|10
1639420160000|2021-12-13 18:29:20|18752.8|18632.8|18759.58|18639.58|18759.58|18639.58|18752.39|18632.39|10
1639420170000|2021-12-13 18:29:30|18761.13|18641.13|18760.83|18640.83|18761.85|18641.85|18760.43|18640.43|10
1639420180000|2021-12-13 18:29:40|18760.41|18640.41|18757.93|18637.93|18760.41|18640.41|18757.93|18637.93|9
1639420190000|2021-12-13 18:29:50|18757.38|18637.38|18755.14|18635.14|18757.38|18637.38|18754.51|18634.51|10
1639420200000|2021-12-13 18:30:00|18754.96|18634.96|18753.37|18633.37|18755.7|18635.7|18753.37|18633.37|9
1639420210000|2021-12-13 18:30:10|18753.46|18633.46|18748.23|18628.23|18753.46|18633.46|18748.23|18628.23|10
1639420220000|2021-12-13 18:30:20|18747.1|18627.1|18739.82|18619.82|18747.1|18627.1|18739.82|18619.82|10
1639420230000|2021-12-13 18:30:30|18739.97|18619.97|18739.73|18619.73|18741.08|18621.08|18739.6|18619.6|10
1639420240000|2021-12-13 18:30:40|18739.58|18619.58|18735.04|18615.04|18739.58|18619.58|18734.94|18614.94|10
1639420250000|2021-12-13 18:30:50|18734.87|18614.87|18729.49|18609.49|18734.87|18614.87|18729.49|18609.49|10
1639420260000|2021-12-13 18:31:00|18728.75|18608.75|18724.91|18604.91|18728.75|18608.75|18724.91|18604.91|9
1639420270000|2021-12-13 18:31:10|18724.88|18604.88|18720.14|18600.14|18724.88|18604.88|18719.81|18599.81|10
1639420280000|2021-12-13 18:31:20|18720.12|18600.12|18716.64|18596.64|18720.12|18600.12|18715.26|18595.26|10
1639420290000|2021-12-13 18:31:30|18717|18597|18719.91|18599.91|18719.96|18599.96|18717|18597|9
1639420300000|2021-12-13 18:31:40|18719.95|18599.95|18725.68|18605.68|18725.68|18605.68|18719.95|18599.95|10
1639420310000|2021-12-13 18:31:50|18725.47|18605.47|18726.52|18606.52|18726.52|18606.52|18724.63|18604.63|10
1639420320000|2021-12-13 18:32:00|18726.18|18606.18|18725.03|18605.03|18726.18|18606.18|18725.03|18605.03|10
1639420330000|2021-12-13 18:32:10|18724.98|18604.98|18721.61|18601.61|18725.1|18605.1|18721.14|18601.14|9
1639420340000|2021-12-13 18:32:20|18721.38|18601.38|18719.35|18599.35|18721.67|18601.67|18719.09|18599.09|9
1639420350000|2021-12-13 18:32:30|18719.51|18599.51|18718.61|18598.61|18720.33|18600.33|18718.49|18598.49|10
1639420360000|2021-12-13 18:32:40|18718.02|18598.02|18715.09|18595.09|18718.02|18598.02|18715.09|18595.09|10
1639420370000|2021-12-13 18:32:50|18712.95|18592.95|18711.8|18591.8|18713.2|18593.2|18711.11|18591.11|9
1639420380000|2021-12-13 18:33:00|18712.03|18592.03|18713.92|18593.92|18714.53|18594.53|18712.03|18592.03|10
1639420390000|2021-12-13 18:33:10|18714.33|18594.33|18716.49|18596.49|18716.49|18596.49|18714.33|18594.33|10
1639420400000|2021-12-13 18:33:20|18715.99|18595.99|18713.66|18593.66|18715.99|18595.99|18713.66|18593.66|10
1639420410000|2021-12-13 18:33:30|18713.17|18593.17|18714.37|18594.37|18714.37|18594.37|18712.36|18592.36|10
1639420420000|2021-12-13 18:33:40|18714.13|18594.13|18717.39|18597.39|18717.39|18597.39|18714.13|18594.13|10
1639420430000|2021-12-13 18:33:50|18715.91|18595.91|18714.8|18594.8|18715.91|18595.91|18714.8|18594.8|10
1639420440000|2021-12-13 18:34:00|18714.26|18594.26|18712.5|18592.5|18714.26|18594.26|18712.5|18592.5|10
1639420450000|2021-12-13 18:34:10|18712.44|18592.44|18709.13|18589.13|18712.56|18592.56|18709.13|18589.13|10
1639420460000|2021-12-13 18:34:20|18708.98|18588.98|18698.96|18578.96|18708.98|18588.98|18698.96|18578.96|10
1639420470000|2021-12-13 18:34:30|18698.98|18578.98|18696.24|18576.24|18698.98|18578.98|18695.59|18575.59|10
1639420480000|2021-12-13 18:34:40|18696.09|18576.09|18699.69|18579.69|18699.89|18579.89|18696.09|18576.09|9
1639420490000|2021-12-13 18:34:50|18699.71|18579.71|18701.25|18581.25|18701.81|18581.81|18699.71|18579.71|10
1639420500000|2021-12-13 18:35:00|18700.94|18580.94|18702.09|18582.09|18702.25|18582.25|18699.45|18579.45|10
1639420510000|2021-12-13 18:35:10|18702.66|18582.66|18712.1|18592.1|18712.1|18592.1|18702.66|18582.66|10
1639420520000|2021-12-13 18:35:20|18712.39|18592.39|18717.41|18597.41|18717.88|18597.88|18712.39|18592.39|10
1639420530000|2021-12-13 18:35:30|18718.56|18598.56|18716.97|18596.97|18718.56|18598.56|18716.27|18596.27|10
1639420540000|2021-12-13 18:35:40|18717.24|18597.24|18716.85|18596.85|18718.61|18598.61|18716.85|18596.85|9
1639420550000|2021-12-13 18:35:50|18715.5|18595.5|18716.49|18596.49|18716.74|18596.74|18714.7|18594.7|9
1639420560000|2021-12-13 18:36:00|18716.45|18596.45|18718.52|18598.52|18718.52|18598.52|18716.45|18596.45|10
1639420570000|2021-12-13 18:36:10|18718.54|18598.54|18716.16|18596.16|18718.76|18598.76|18714.9|18594.9|10
1639420580000|2021-12-13 18:36:20|18715.63|18595.63|18716.56|18596.56|18716.97|18596.97|18713.81|18593.81|10
1639420590000|2021-12-13 18:36:30|18716.3|18596.3|18715.86|18595.86|18717.01|18597.01|18715.23|18595.23|10
1639420600000|2021-12-13 18:36:40|18715.44|18595.44|18715.17|18595.17|18715.8|18595.8|18713.87|18593.87|10
1639420610000|2021-12-13 18:36:50|18715.19|18595.19|18714.88|18594.88|18715.32|18595.32|18714.06|18594.06|10
1639420620000|2021-12-13 18:37:00|18715.6|18595.6|18718.55|18598.55|18718.55|18598.55|18715.6|18595.6|10
1639420630000|2021-12-13 18:37:10|18718.41|18598.41|18720.29|18600.29|18720.79|18600.79|18718.41|18598.41|10
1639420640000|2021-12-13 18:37:20|18719.97|18599.97|18719.85|18599.85|18720.72|18600.72|18719.08|18599.08|10
1639420650000|2021-12-13 18:37:30|18720.01|18600.01|18723.04|18603.04|18723.04|18603.04|18719.88|18599.88|9
1639420660000|2021-12-13 18:37:40|18723|18603|18726.37|18606.37|18727.01|18607.01|18723|18603|10
1639420670000|2021-12-13 18:37:50|18726.51|18606.51|18721.73|18601.73|18726.51|18606.51|18721.73|18601.73|10
1639420680000|2021-12-13 18:38:00|18720.33|18600.33|18716.55|18596.55|18720.33|18600.33|18716.55|18596.55|9
1639420690000|2021-12-13 18:38:10|18715.98|18595.98|18709.71|18589.71|18715.98|18595.98|18709.5|18589.5|10
1639420700000|2021-12-13 18:38:20|18710.36|18590.36|18707.84|18587.84|18710.51|18590.51|18707.49|18587.49|10
1639420710000|2021-12-13 18:38:30|18707.45|18587.45|18705.58|18585.58|18707.45|18587.45|18704.65|18584.65|10
1639420720000|2021-12-13 18:38:40|18703.23|18583.23|18701.54|18581.54|18703.23|18583.23|18701.49|18581.49|10
1639420730000|2021-12-13 18:38:50|18701.56|18581.56|18702.24|18582.24|18702.24|18582.24|18700.88|18580.88|9
1639420740000|2021-12-13 18:39:00|18702.04|18582.04|18705.55|18585.55|18705.55|18585.55|18701.97|18581.97|10
1639420750000|2021-12-13 18:39:10|18704.85|18584.85|18708|18588|18708|18588|18704.37|18584.37|10
1639420760000|2021-12-13 18:39:20|18707.88|18587.88|18707.53|18587.53|18707.99|18587.99|18706.83|18586.83|10
1639420770000|2021-12-13 18:39:30|18706.82|18586.82|18707.02|18587.02|18707.55|18587.55|18706.38|18586.38|9
1639420780000|2021-12-13 18:39:40|18707.05|18587.05|18708.36|18588.36|18708.95|18588.95|18706.93|18586.93|10
1639420790000|2021-12-13 18:39:50|18708.48|18588.48|18708.5|18588.5|18709.38|18589.38|18707.82|18587.82|10
1639420800000|2021-12-13 18:40:00|18708.6|18588.6|18709.67|18589.67|18709.67|18589.67|18708.6|18588.6|10
1639420810000|2021-12-13 18:40:10|18709.58|18589.58|18710.6|18590.6|18711.24|18591.24|18709.58|18589.58|10
1639420820000|2021-12-13 18:40:20|18710.79|18590.79|18711.7|18591.7|18712.24|18592.24|18710.5|18590.5|10
1639420830000|2021-12-13 18:40:30|18711.42|18591.42|18712.03|18592.03|18712.03|18592.03|18711.14|18591.14|9
1639420840000|2021-12-13 18:40:40|18713.01|18593.01|18719.17|18599.17|18719.17|18599.17|18713.01|18593.01|9
1639420850000|2021-12-13 18:40:50|18719.26|18599.26|18721.3|18601.3|18721.4|18601.4|18719.26|18599.26|10
1639420860000|2021-12-13 18:41:00|18721.46|18601.46|18719.84|18599.84|18721.46|18601.46|18719.15|18599.15|10
1639420870000|2021-12-13 18:41:10|18719.61|18599.61|18719.77|18599.77|18720.55|18600.55|18718.94|18598.94|10
1639420880000|2021-12-13 18:41:20|18719.78|18599.78|18718.67|18598.67|18719.78|18599.78|18718.12|18598.12|9
1639420890000|2021-12-13 18:41:30|18718.71|18598.71|18716.38|18596.38|18718.71|18598.71|18716.32|18596.32|10
1639420900000|2021-12-13 18:41:40|18715.03|18595.03|18712.01|18592.01|18715.03|18595.03|18711.54|18591.54|10
1639420910000|2021-12-13 18:41:50|18709.79|18589.79|18705.72|18585.72|18709.79|18589.79|18705.32|18585.32|10
1639420920000|2021-12-13 18:42:00|18706.18|18586.18|18705.33|18585.33|18706.41|18586.41|18705.33|18585.33|10
1639420930000|2021-12-13 18:42:10|18705.08|18585.08|18699.14|18579.14|18705.08|18585.08|18698.93|18578.93|10
1639420940000|2021-12-13 18:42:20|18698.78|18578.78|18697.97|18577.97|18698.78|18578.78|18697.47|18577.47|10
1639420950000|2021-12-13 18:42:30|18697.31|18577.31|18696.61|18576.61|18697.31|18577.31|18696.56|18576.56|10
1639420960000|2021-12-13 18:42:40|18696.02|18576.02|18696.77|18576.77|18698.29|18578.29|18696.02|18576.02|10
1639420970000|2021-12-13 18:42:50|18697.14|18577.14|18697.38|18577.38|18697.38|18577.38|18695.99|18575.99|10
1639420980000|2021-12-13 18:43:00|18694.12|18574.12|18693.53|18573.53|18694.12|18574.12|18693.06|18573.06|9
1639420990000|2021-12-13 18:43:10|18693.25|18573.25|18693.88|18573.88|18694.09|18574.09|18693.07|18573.07|10
1639421000000|2021-12-13 18:43:20|18693.87|18573.87|18695.59|18575.59|18696.57|18576.57|18693.87|18573.87|10
1639421010000|2021-12-13 18:43:30|18695.62|18575.62|18695.73|18575.73|18695.9|18575.9|18695.37|18575.37|10
1639421020000|2021-12-13 18:43:40|18695.64|18575.64|18694.72|18574.72|18696.3|18576.3|18694.56|18574.56|10
1639421030000|2021-12-13 18:43:50|18694.87|18574.87|18697.89|18577.89|18698.26|18578.26|18694.72|18574.72|10
1639421040000|2021-12-13 18:44:00|18698.06|18578.06|18697.91|18577.91|18698.72|18578.72|18697.82|18577.82|10
1639421050000|2021-12-13 18:44:10|18697.94|18577.94|18692.37|18572.37|18697.94|18577.94|18692.37|18572.37|10
1639421060000|2021-12-13 18:44:20|18691.87|18571.87|18689.72|18569.72|18691.87|18571.87|18689.72|18569.72|9
1639421070000|2021-12-13 18:44:30|18690.28|18570.28|18690.89|18570.89|18691.1|18571.1|18690.28|18570.28|10
1639421080000|2021-12-13 18:44:40|18690.34|18570.34|18691.1|18571.1|18691.2|18571.2|18690.3|18570.3|10
1639421090000|2021-12-13 18:44:50|18690.56|18570.56|18690.81|18570.81|18691.34|18571.34|18690.56|18570.56|10
1639421100000|2021-12-13 18:45:00|18689.6|18569.6|18690.03|18570.03|18690.03|18570.03|18689.23|18569.23|10
1639421110000|2021-12-13 18:45:10|18689.95|18569.95|18691.03|18571.03|18691.03|18571.03|18689.95|18569.95|10
1639421120000|2021-12-13 18:45:20|18691.41|18571.41|18693.23|18573.23|18693.23|18573.23|18691.41|18571.41|10
1639421130000|2021-12-13 18:45:30|18693.06|18573.06|18692.3|18572.3|18693.23|18573.23|18692.14|18572.14|10
1639421140000|2021-12-13 18:45:40|18692.03|18572.03|18693.97|18573.97|18694.29|18574.29|18691.89|18571.89|10
1639421150000|2021-12-13 18:45:50|18693.99|18573.99|18691.13|18571.13|18693.99|18573.99|18691.13|18571.13|10
1639421160000|2021-12-13 18:46:00|18690.96|18570.96|18691.41|18571.41|18691.54|18571.54|18690.81|18570.81|10
1639421170000|2021-12-13 18:46:10|18691.08|18571.08|18689.71|18569.71|18691.3|18571.3|18689.71|18569.71|10
1639421180000|2021-12-13 18:46:20|18690.66|18570.66|18691.38|18571.38|18691.38|18571.38|18690.49|18570.49|10
1639421190000|2021-12-13 18:46:30|18691.43|18571.43|18693.92|18573.92|18693.92|18573.92|18691.42|18571.42|10
1639421200000|2021-12-13 18:46:40|18694.14|18574.14|18691.01|18571.01|18694.82|18574.82|18691.01|18571.01|9
1639421210000|2021-12-13 18:46:50|18691.22|18571.22|18691.76|18571.76|18691.76|18571.76|18690.4|18570.4|10
1639421220000|2021-12-13 18:47:00|18692|18572|18692.31|18572.31|18693.19|18573.19|18692|18572|10
1639421230000|2021-12-13 18:47:10|18692.07|18572.07|18695.34|18575.34|18695.7|18575.7|18692.07|18572.07|10
1639421240000|2021-12-13 18:47:20|18695.28|18575.28|18694.68|18574.68|18695.42|18575.42|18694.28|18574.28|10
1639421250000|2021-12-13 18:47:30|18694.52|18574.52|18693.72|18573.72|18694.52|18574.52|18693.54|18573.54|10
1639421260000|2021-12-13 18:47:40|18693.37|18573.37|18694.16|18574.16|18694.16|18574.16|18693.28|18573.28|9
1639421270000|2021-12-13 18:47:50|18695.65|18575.65|18695.28|18575.28|18696.29|18576.29|18695.09|18575.09|10
1639421280000|2021-12-13 18:48:00|18694.91|18574.91|18695.57|18575.57|18695.73|18575.73|18694.71|18574.71|10
1639421290000|2021-12-13 18:48:10|18695.31|18575.31|18693.6|18573.6|18695.56|18575.56|18693.6|18573.6|9
1639421300000|2021-12-13 18:48:20|18693.49|18573.49|18691.26|18571.26|18693.6|18573.6|18691.26|18571.26|9
1639421310000|2021-12-13 18:48:30|18690.87|18570.87|18690.87|18570.87|18690.87|18570.87|18689.92|18569.92|10
1639421320000|2021-12-13 18:48:40|18690.72|18570.72|18691.29|18571.29|18691.35|18571.35|18690.72|18570.72|10
1639421330000|2021-12-13 18:48:50|18691.28|18571.28|18689.27|18569.27|18691.28|18571.28|18689.27|18569.27|9
1639421340000|2021-12-13 18:49:00|18689.66|18569.66|18690.89|18570.89|18690.89|18570.89|18688.58|18568.58|10
1639421350000|2021-12-13 18:49:10|18690.8|18570.8|18692.39|18572.39|18692.39|18572.39|18690.8|18570.8|10
1639421360000|2021-12-13 18:49:20|18692.73|18572.73|18692.75|18572.75|18693.54|18573.54|18692.59|18572.59|10
1639421370000|2021-12-13 18:49:30|18693.12|18573.12|18695.6|18575.6|18695.6|18575.6|18693.12|18573.12|10
1639421380000|2021-12-13 18:49:40|18696.51|18576.51|18707.27|18587.27|18707.27|18587.27|18696.51|18576.51|10
1639421390000|2021-12-13 18:49:50|18707.95|18587.95|18710.55|18590.55|18710.74|18590.74|18706.69|18586.69|10
1639421400000|2021-12-13 18:50:00|18710.18|18590.18|18709.06|18589.06|18710.9|18590.9|18708.94|18588.94|10
1639421410000|2021-12-13 18:50:10|18708.4|18588.4|18708.62|18588.62|18708.62|18588.62|18707.92|18587.92|10
1639421420000|2021-12-13 18:50:20|18709.04|18589.04|18713.04|18593.04|18713.04|18593.04|18709.04|18589.04|9
1639421430000|2021-12-13 18:50:30|18712.93|18592.93|18712.11|18592.11|18713.02|18593.02|18711.65|18591.65|10
1639421440000|2021-12-13 18:50:40|18711.92|18591.92|18711.4|18591.4|18711.93|18591.93|18711.22|18591.22|10
1639421450000|2021-12-13 18:50:50|18711.32|18591.32|18710.38|18590.38|18711.94|18591.94|18710.38|18590.38|10
1639421460000|2021-12-13 18:51:00|18709.92|18589.92|18706.74|18586.74|18710.23|18590.23|18706.74|18586.74|10
1639421470000|2021-12-13 18:51:10|18706.66|18586.66|18705.61|18585.61|18706.66|18586.66|18705.61|18585.61|10
1639421480000|2021-12-13 18:51:20|18706.48|18586.48|18707.59|18587.59|18707.59|18587.59|18705.59|18585.59|8
1639421490000|2021-12-13 18:51:30|18707.6|18587.6|18708.65|18588.65|18708.96|18588.96|18707.46|18587.46|9
1639421500000|2021-12-13 18:51:40|18708.81|18588.81|18713.45|18593.45|18713.45|18593.45|18708.51|18588.51|10
1639421510000|2021-12-13 18:51:50|18714.38|18594.38|18716.44|18596.44|18716.44|18596.44|18713.74|18593.74|10
1639421520000|2021-12-13 18:52:00|18716.16|18596.16|18719.15|18599.15|18719.15|18599.15|18716.16|18596.16|9
1639421530000|2021-12-13 18:52:10|18718.96|18598.96|18725.79|18605.79|18725.79|18605.79|18718.96|18598.96|10
1639421540000|2021-12-13 18:52:20|18727.28|18607.28|18729.89|18609.89|18730.08|18610.08|18727.28|18607.28|10
1639421550000|2021-12-13 18:52:30|18729.27|18609.27|18730.27|18610.27|18730.27|18610.27|18729.03|18609.03|10
1639421560000|2021-12-13 18:52:40|18730.29|18610.29|18728.38|18608.38|18730.29|18610.29|18728.38|18608.38|10
1639421570000|2021-12-13 18:52:50|18728.89|18608.89|18731.54|18611.54|18731.54|18611.54|18728.46|18608.46|9
1639421580000|2021-12-13 18:53:00|18731.44|18611.44|18732.27|18612.27|18732.29|18612.29|18731|18611|10
1639421590000|2021-12-13 18:53:10|18732.15|18612.15|18736.24|18616.24|18736.24|18616.24|18731.86|18611.86|10
1639421600000|2021-12-13 18:53:20|18737.14|18617.14|18740.57|18620.57|18740.93|18620.93|18737.14|18617.14|10
1639421610000|2021-12-13 18:53:30|18740.23|18620.23|18743.02|18623.02|18743.02|18623.02|18740.23|18620.23|10
1639421620000|2021-12-13 18:53:40|18742.81|18622.81|18742.88|18622.88|18742.9|18622.9|18742.06|18622.06|9
1639421630000|2021-12-13 18:53:50|18743.79|18623.79|18748.67|18628.67|18748.67|18628.67|18743.6|18623.6|10
1639421640000|2021-12-13 18:54:00|18749.5|18629.5|18750.79|18630.79|18750.79|18630.79|18749.03|18629.03|10
1639421650000|2021-12-13 18:54:10|18750.5|18630.5|18753.29|18633.29|18754.06|18634.06|18750.5|18630.5|10
1639421660000|2021-12-13 18:54:20|18753.22|18633.22|18753.24|18633.24|18754.1|18634.1|18752.81|18632.81|10
1639421670000|2021-12-13 18:54:30|18753.29|18633.29|18753.12|18633.12|18753.86|18633.86|18752.88|18632.88|10
1639421680000|2021-12-13 18:54:40|18753.2|18633.2|18753.64|18633.64|18753.64|18633.64|18752.52|18632.52|10
1639421690000|2021-12-13 18:54:50|18753.72|18633.72|18753.04|18633.04|18753.88|18633.88|18752.25|18632.25|10
1639421700000|2021-12-13 18:55:00|18751.9|18631.9|18752.21|18632.21|18752.51|18632.51|18751.81|18631.81|8
1639421710000|2021-12-13 18:55:10|18752.16|18632.16|18748.93|18628.93|18752.16|18632.16|18748.93|18628.93|10
1639421720000|2021-12-13 18:55:20|18748.39|18628.39|18745.63|18625.63|18748.39|18628.39|18745.63|18625.63|9
1639421730000|2021-12-13 18:55:30|18745.96|18625.96|18741.41|18621.41|18745.96|18625.96|18741.36|18621.36|10
1639421740000|2021-12-13 18:55:40|18740.9|18620.9|18739.84|18619.84|18741.01|18621.01|18739.82|18619.82|10
1639421750000|2021-12-13 18:55:50|18739.93|18619.93|18738.38|18618.38|18740.07|18620.07|18738.18|18618.18|9
1639421760000|2021-12-13 18:56:00|18737.6|18617.6|18734.1|18614.1|18737.6|18617.6|18734.1|18614.1|10
1639421770000|2021-12-13 18:56:10|18734.25|18614.25|18727.49|18607.49|18734.25|18614.25|18727.49|18607.49|10
1639421780000|2021-12-13 18:56:20|18727.69|18607.69|18720.82|18600.82|18727.69|18607.69|18720.82|18600.82|10
1639421790000|2021-12-13 18:56:30|18720.98|18600.98|18718.39|18598.39|18721.23|18601.23|18718.39|18598.39|10
1639421800000|2021-12-13 18:56:40|18717.96|18597.96|18717.29|18597.29|18718.59|18598.59|18716.49|18596.49|10
1639421810000|2021-12-13 18:56:50|18716.93|18596.93|18711.02|18591.02|18716.93|18596.93|18711.02|18591.02|10
1639421820000|2021-12-13 18:57:00|18711.08|18591.08|18709.11|18589.11|18711.08|18591.08|18709.11|18589.11|10
1639421830000|2021-12-13 18:57:10|18708.85|18588.85|18706.41|18586.41|18709.19|18589.19|18706.32|18586.32|10
1639421840000|2021-12-13 18:57:20|18706.47|18586.47|18705.55|18585.55|18706.77|18586.77|18705.55|18585.55|10
1639421850000|2021-12-13 18:57:30|18705.76|18585.76|18704.92|18584.92|18706.22|18586.22|18704.92|18584.92|10
1639421860000|2021-12-13 18:57:40|18705.09|18585.09|18703.48|18583.48|18705.24|18585.24|18703.48|18583.48|10
1639421870000|2021-12-13 18:57:50|18702.88|18582.88|18700.57|18580.57|18702.95|18582.95|18700.57|18580.57|10
1639421880000|2021-12-13 18:58:00|18700.24|18580.24|18697.19|18577.19|18700.25|18580.25|18697.19|18577.19|10
1639421890000|2021-12-13 18:58:10|18698.34|18578.34|18697.69|18577.69|18698.49|18578.49|18697.4|18577.4|10
1639421900000|2021-12-13 18:58:20|18697.55|18577.55|18701.02|18581.02|18701.02|18581.02|18697.53|18577.53|10
1639421910000|2021-12-13 18:58:30|18702.06|18582.06|18700.66|18580.66|18702.98|18582.98|18699.8|18579.8|9
1639421920000|2021-12-13 18:58:40|18700.84|18580.84|18703.42|18583.42|18703.42|18583.42|18700.83|18580.83|8
1639421930000|2021-12-13 18:58:50|18703.46|18583.46|18706.43|18586.43|18706.43|18586.43|18703.46|18583.46|8
1639421940000|2021-12-13 18:59:00|18706.77|18586.77|18709.72|18589.72|18709.72|18589.72|18706.49|18586.49|8
1639421950000|2021-12-13 18:59:10|18710|18590|18720.15|18600.15|18720.15|18600.15|18710|18590|10
1639421960000|2021-12-13 18:59:20|18721.26|18601.26|18724.45|18604.45|18724.84|18604.84|18721.17|18601.17|10
1639421970000|2021-12-13 18:59:30|18724.38|18604.38|18727.52|18607.52|18727.52|18607.52|18723.99|18603.99|10
1639421980000|2021-12-13 18:59:40|18727.89|18607.89|18730.9|18610.9|18730.9|18610.9|18727.53|18607.53|10
1639421990000|2021-12-13 18:59:50|18731.31|18611.31|18735.03|18615.03|18735.19|18615.19|18731.31|18611.31|10
1639422000000|2021-12-13 19:00:00|18735.88|18615.88|18737.56|18617.56|18739.26|18619.26|18734.76|18614.76|10
1639422010000|2021-12-13 19:00:10|18736|18616|18727.7|18607.7|18736|18616|18727.7|18607.7|9
1639422020000|2021-12-13 19:00:20|18726.61|18606.61|18717.36|18597.36|18726.83|18606.83|18717.36|18597.36|9
1639422030000|2021-12-13 19:00:30|18717.63|18597.63|18717.51|18597.51|18717.63|18597.63|18715.52|18595.52|10
1639422040000|2021-12-13 19:00:40|18718.2|18598.2|18716.21|18596.21|18718.2|18598.2|18716.03|18596.03|10
1639422050000|2021-12-13 19:00:50|18715.65|18595.65|18709.96|18589.96|18715.65|18595.65|18709.52|18589.52|10
1639422060000|2021-12-13 19:01:00|18710.15|18590.15|18706.22|18586.22|18710.28|18590.28|18706.22|18586.22|10
1639422070000|2021-12-13 19:01:10|18705.65|18585.65|18704.27|18584.27|18705.65|18585.65|18704.19|18584.19|10
1639422080000|2021-12-13 19:01:20|18704.88|18584.88|18706.09|18586.09|18706.18|18586.18|18704.6|18584.6|10
1639422090000|2021-12-13 19:01:30|18706.35|18586.35|18707.14|18587.14|18707.47|18587.47|18706.02|18586.02|8
1639422100000|2021-12-13 19:01:40|18707.57|18587.57|18710.76|18590.76|18710.76|18590.76|18707.57|18587.57|8
1639422110000|2021-12-13 19:01:50|18710.82|18590.82|18709.23|18589.23|18711.19|18591.19|18708.94|18588.94|10
1639422120000|2021-12-13 19:02:00|18709.34|18589.34|18702.78|18582.78|18709.34|18589.34|18702.78|18582.78|9
1639422130000|2021-12-13 19:02:10|18702.98|18582.98|18700.42|18580.42|18702.98|18582.98|18700.42|18580.42|10
1639422140000|2021-12-13 19:02:20|18700.75|18580.75|18701.98|18581.98|18703.21|18583.21|18700.75|18580.75|10
1639422150000|2021-12-13 19:02:30|18701.58|18581.58|18695.46|18575.46|18701.58|18581.58|18695.46|18575.46|10
1639422160000|2021-12-13 19:02:40|18695.59|18575.59|18692.7|18572.7|18695.59|18575.59|18692.7|18572.7|10
1639422170000|2021-12-13 19:02:50|18692.51|18572.51|18690.78|18570.78|18692.67|18572.67|18690.78|18570.78|8
1639422180000|2021-12-13 19:03:00|18690.61|18570.61|18679.21|18559.21|18690.61|18570.61|18679.21|18559.21|10
1639422190000|2021-12-13 19:03:10|18677.38|18557.38|18665.58|18545.58|18677.38|18557.38|18665.58|18545.58|10
1639422200000|2021-12-13 19:03:20|18662.61|18542.61|18631.26|18511.26|18662.61|18542.61|18631.15|18511.15|10
1639422210000|2021-12-13 19:03:30|18631.33|18511.33|18640.98|18520.98|18640.98|18520.98|18630.61|18510.61|10
1639422220000|2021-12-13 19:03:40|18641|18521|18642.04|18522.04|18642.45|18522.45|18641|18521|10
1639422230000|2021-12-13 19:03:50|18641.36|18521.36|18639.61|18519.61|18641.71|18521.71|18639.61|18519.61|10
1639422240000|2021-12-13 19:04:00|18640.27|18520.27|18632.68|18512.68|18640.27|18520.27|18632.68|18512.68|10
1639422250000|2021-12-13 19:04:10|18631.9|18511.9|18621.57|18501.57|18631.9|18511.9|18621.57|18501.57|10
1639422260000|2021-12-13 19:04:20|18620.88|18500.88|18617.66|18497.66|18620.91|18500.91|18617.09|18497.09|10
1639422270000|2021-12-13 19:04:30|18618.05|18498.05|18614.54|18494.54|18618.24|18498.24|18614.49|18494.49|10
1639422280000|2021-12-13 19:04:40|18614.62|18494.62|18614.43|18494.43|18614.86|18494.86|18613.32|18493.32|10
1639422290000|2021-12-13 19:04:50|18614.37|18494.37|18614.72|18494.72|18615.14|18495.14|18613.67|18493.67|10
1639422300000|2021-12-13 19:05:00|18615.94|18495.94|18603.43|18483.43|18616.17|18496.17|18603.43|18483.43|10
1639422310000|2021-12-13 19:05:10|18603.16|18483.16|18601.06|18481.06|18603.87|18483.87|18600.78|18480.78|10
1639422320000|2021-12-13 19:05:20|18600.57|18480.57|18599.29|18479.29|18601.23|18481.23|18599.29|18479.29|10
1639422330000|2021-12-13 19:05:30|18600.63|18480.63|18599.89|18479.89|18600.63|18480.63|18599.13|18479.13|10
1639422340000|2021-12-13 19:05:40|18600.3|18480.3|18593.21|18473.21|18600.3|18480.3|18593.21|18473.21|10
1639422350000|2021-12-13 19:05:50|18592.65|18472.65|18591.31|18471.31|18592.67|18472.67|18590.97|18470.97|9
1639422360000|2021-12-13 19:06:00|18590.23|18470.23|18586.59|18466.59|18590.23|18470.23|18586.59|18466.59|10
1639422370000|2021-12-13 19:06:10|18586.39|18466.39|18584.98|18464.98|18587.61|18467.61|18584.98|18464.98|10
1639422380000|2021-12-13 19:06:20|18585.56|18465.56|18586.16|18466.16|18586.34|18466.34|18585.15|18465.15|10
1639422390000|2021-12-13 19:06:30|18586.84|18466.84|18591.24|18471.24|18592.75|18472.75|18586.84|18466.84|10
1639422400000|2021-12-13 19:06:40|18591.01|18471.01|18592.15|18472.15|18592.15|18472.15|18589.94|18469.94|10
1639422410000|2021-12-13 19:06:50|18591.9|18471.9|18589.32|18469.32|18591.9|18471.9|18588.66|18468.66|10
1639422420000|2021-12-13 19:07:00|18589.38|18469.38|18589.26|18469.26|18589.47|18469.47|18588.67|18468.67|10
1639422430000|2021-12-13 19:07:10|18589.62|18469.62|18587.89|18467.89|18589.65|18469.65|18587.54|18467.54|10
1639422440000|2021-12-13 19:07:20|18587.43|18467.43|18587.42|18467.42|18588.14|18468.14|18587.13|18467.13|10
1639422450000|2021-12-13 19:07:30|18587.64|18467.64|18585.92|18465.92|18587.98|18467.98|18585.92|18465.92|10
1639422460000|2021-12-13 19:07:40|18585.75|18465.75|18588.69|18468.69|18588.69|18468.69|18585.37|18465.37|10
1639422470000|2021-12-13 19:07:50|18589.72|18469.72|18595.73|18475.73|18595.73|18475.73|18587.1|18467.1|10
1639422480000|2021-12-13 19:08:00|18596.51|18476.51|18604.2|18484.2|18604.2|18484.2|18596.51|18476.51|10
1639422490000|2021-12-13 19:08:10|18604.95|18484.95|18608.18|18488.18|18608.62|18488.62|18604.95|18484.95|10
1639422500000|2021-12-13 19:08:20|18608.39|18488.39|18611|18491|18611|18491|18608.07|18488.07|10
1639422510000|2021-12-13 19:08:30|18613.07|18493.07|18618.32|18498.32|18618.32|18498.32|18613.07|18493.07|9
1639422520000|2021-12-13 19:08:40|18619.61|18499.61|18623.1|18503.1|18623.1|18503.1|18619.61|18499.61|10
1639422530000|2021-12-13 19:08:50|18627.9|18507.9|18630.84|18510.84|18630.84|18510.84|18627.9|18507.9|10
1639422540000|2021-12-13 19:09:00|18631.51|18511.51|18634.93|18514.93|18634.93|18514.93|18631.51|18511.51|10
1639422550000|2021-12-13 19:09:10|18634.82|18514.82|18631.6|18511.6|18635.52|18515.52|18631.6|18511.6|9
1639422560000|2021-12-13 19:09:20|18632.06|18512.06|18631.08|18511.08|18632.06|18512.06|18630.17|18510.17|10
1639422570000|2021-12-13 19:09:30|18631.14|18511.14|18628.4|18508.4|18631.37|18511.37|18628.36|18508.36|10
1639422580000|2021-12-13 19:09:40|18628.01|18508.01|18624.36|18504.36|18628.01|18508.01|18623.9|18503.9|10
1639422590000|2021-12-13 19:09:50|18624|18504|18625.19|18505.19|18625.19|18505.19|18622.61|18502.61|10
1639422600000|2021-12-13 19:10:00|18625.28|18505.28|18621.88|18501.88|18625.28|18505.28|18621.88|18501.88|10
1639422610000|2021-12-13 19:10:10|18621.99|18501.99|18620.21|18500.21|18621.99|18501.99|18620.21|18500.21|10
1639422620000|2021-12-13 19:10:20|18620.32|18500.32|18617.82|18497.82|18620.32|18500.32|18617.09|18497.09|9
1639422630000|2021-12-13 19:10:30|18617.36|18497.36|18620.15|18500.15|18620.17|18500.17|18616.83|18496.83|10
1639422640000|2021-12-13 19:10:40|18620.95|18500.95|18624.72|18504.72|18624.72|18504.72|18620.95|18500.95|10
1639422650000|2021-12-13 19:10:50|18624.5|18504.5|18626.36|18506.36|18626.36|18506.36|18624.5|18504.5|9
1639422660000|2021-12-13 19:11:00|18626.5|18506.5|18626.61|18506.61|18627.79|18507.79|18626.29|18506.29|10
1639422670000|2021-12-13 19:11:10|18626.7|18506.7|18628.21|18508.21|18628.41|18508.41|18626.7|18506.7|10
1639422680000|2021-12-13 19:11:20|18628.17|18508.17|18631.77|18511.77|18631.78|18511.78|18628.17|18508.17|10
1639422690000|2021-12-13 19:11:30|18631.01|18511.01|18634.08|18514.08|18634.08|18514.08|18631.01|18511.01|10
1639422700000|2021-12-13 19:11:40|18633.77|18513.77|18641.53|18521.53|18641.53|18521.53|18633.6|18513.6|10
1639422710000|2021-12-13 19:11:50|18642.11|18522.11|18658.44|18538.44|18659.44|18539.44|18642.11|18522.11|10
1639422720000|2021-12-13 19:12:00|18659.54|18539.54|18658.95|18538.95|18660.34|18540.34|18658.3|18538.3|10
1639422730000|2021-12-13 19:12:10|18659.19|18539.19|18657.5|18537.5|18659.19|18539.19|18657.5|18537.5|10
1639422740000|2021-12-13 19:12:20|18656.93|18536.93|18660.28|18540.28|18660.28|18540.28|18656.93|18536.93|10
1639422750000|2021-12-13 19:12:30|18660.4|18540.4|18659.51|18539.51|18661.26|18541.26|18659.47|18539.47|10
1639422760000|2021-12-13 19:12:40|18659.88|18539.88|18661.88|18541.88|18661.88|18541.88|18659.73|18539.73|10
1639422770000|2021-12-13 19:12:50|18662.03|18542.03|18662.71|18542.71|18663.5|18543.5|18661.19|18541.19|10
1639422780000|2021-12-13 19:13:00|18662.83|18542.83|18657.25|18537.25|18662.83|18542.83|18657.25|18537.25|10
1639422790000|2021-12-13 19:13:10|18655.94|18535.94|18654.26|18534.26|18655.94|18535.94|18654.25|18534.25|9
1639422800000|2021-12-13 19:13:20|18654.22|18534.22|18650.01|18530.01|18654.22|18534.22|18649.59|18529.59|10
1639422810000|2021-12-13 19:13:30|18649.44|18529.44|18646.33|18526.33|18649.44|18529.44|18645.91|18525.91|10
1639422820000|2021-12-13 19:13:40|18646.06|18526.06|18648.89|18528.89|18648.89|18528.89|18646.06|18526.06|10
1639422830000|2021-12-13 19:13:50|18648.57|18528.57|18648.75|18528.75|18649.01|18529.01|18648.5|18528.5|10
1639422840000|2021-12-13 19:14:00|18648.44|18528.44|18640.27|18520.27|18648.5|18528.5|18640.27|18520.27|10
1639422850000|2021-12-13 19:14:10|18639.55|18519.55|18633.19|18513.19|18639.55|18519.55|18633.19|18513.19|10
1639422860000|2021-12-13 19:14:20|18633.21|18513.21|18626.65|18506.65|18633.21|18513.21|18626.65|18506.65|10
1639422870000|2021-12-13 19:14:30|18626.3|18506.3|18620.99|18500.99|18626.3|18506.3|18620.99|18500.99|10
1639422880000|2021-12-13 19:14:40|18620.11|18500.11|18618.73|18498.73|18620.11|18500.11|18617.24|18497.24|10
1639422890000|2021-12-13 19:14:50|18618.74|18498.74|18615.79|18495.79|18619.04|18499.04|18615.67|18495.67|10
1639422900000|2021-12-13 19:15:00|18615.64|18495.64|18605.8|18485.8|18615.64|18495.64|18605.8|18485.8|9
1639422910000|2021-12-13 19:15:10|18604.69|18484.69|18601.01|18481.01|18604.69|18484.69|18601.01|18481.01|9
1639422920000|2021-12-13 19:15:20|18600.12|18480.12|18597.59|18477.59|18600.19|18480.19|18597.59|18477.59|10
1639422930000|2021-12-13 19:15:30|18597.58|18477.58|18594.94|18474.94|18597.58|18477.58|18594.94|18474.94|10
1639422940000|2021-12-13 19:15:40|18594.98|18474.98|18593.14|18473.14|18597.05|18477.05|18593.14|18473.14|10
1639422950000|2021-12-13 19:15:50|18593.48|18473.48|18592.57|18472.57|18593.79|18473.79|18592.19|18472.19|10
1639422960000|2021-12-13 19:16:00|18592.83|18472.83|18585.29|18465.29|18592.83|18472.83|18585.29|18465.29|10
1639422970000|2021-12-13 19:16:10|18583.93|18463.93|18571.7|18451.7|18583.93|18463.93|18571.7|18451.7|10
1639422980000|2021-12-13 19:16:20|18571.92|18451.92|18568.79|18448.79|18571.92|18451.92|18568.39|18448.39|10
1639422990000|2021-12-13 19:16:30|18567.28|18447.28|18566.94|18446.94|18567.28|18447.28|18566.53|18446.53|10
1639423000000|2021-12-13 19:16:40|18566.99|18446.99|18564.36|18444.36|18566.99|18446.99|18563.19|18443.19|10
1639423010000|2021-12-13 19:16:50|18563.92|18443.92|18557.55|18437.55|18563.92|18443.92|18557.55|18437.55|10
1639423020000|2021-12-13 19:17:00|18557.38|18437.38|18555.13|18435.13|18557.38|18437.38|18555.03|18435.03|10
1639423030000|2021-12-13 19:17:10|18555.66|18435.66|18555.13|18435.13|18556|18436|18554.8|18434.8|10
1639423040000|2021-12-13 19:17:20|18554.63|18434.63|18552.85|18432.85|18554.82|18434.82|18551.85|18431.85|9
1639423050000|2021-12-13 19:17:30|18552.3|18432.3|18543.29|18423.29|18552.3|18432.3|18543.29|18423.29|10
1639423060000|2021-12-13 19:17:40|18542.72|18422.72|18541.72|18421.72|18542.72|18422.72|18540.71|18420.71|10
1639423070000|2021-12-13 19:17:50|18541.71|18421.71|18537.34|18417.34|18544.25|18424.25|18537.03|18417.03|10
1639423080000|2021-12-13 19:18:00|18536.91|18416.91|18539.02|18419.02|18539.5|18419.5|18536.91|18416.91|10
1639423090000|2021-12-13 19:18:10|18538.42|18418.42|18532.15|18412.15|18538.42|18418.42|18532.15|18412.15|10
1639423100000|2021-12-13 19:18:20|18531.25|18411.25|18531.29|18411.29|18531.29|18411.29|18529.64|18409.64|9
1639423110000|2021-12-13 19:18:30|18532.03|18412.03|18532.84|18412.84|18534.63|18414.63|18532.03|18412.03|10
1639423120000|2021-12-13 19:18:40|18532.83|18412.83|18534.99|18414.99|18535.25|18415.25|18532.83|18412.83|9
1639423130000|2021-12-13 19:18:50|18534.98|18414.98|18532.68|18412.68|18535.35|18415.35|18532.68|18412.68|10
1639423140000|2021-12-13 19:19:00|18532.09|18412.09|18529.75|18409.75|18532.09|18412.09|18529.75|18409.75|8
1639423150000|2021-12-13 19:19:10|18530.35|18410.35|18530.54|18410.54|18531.29|18411.29|18530.16|18410.16|10
1639423160000|2021-12-13 19:19:20|18530.96|18410.96|18528.25|18408.25|18530.96|18410.96|18527.92|18407.92|10
1639423170000|2021-12-13 19:19:30|18528.88|18408.88|18528.25|18408.25|18528.99|18408.99|18527.76|18407.76|9
1639423180000|2021-12-13 19:19:40|18529.48|18409.48|18535.5|18415.5|18535.5|18415.5|18529.48|18409.48|10
1639423190000|2021-12-13 19:19:50|18535.94|18415.94|18542.52|18422.52|18542.52|18422.52|18535.94|18415.94|10
1639423200000|2021-12-13 19:20:00|18542.21|18422.21|18544.51|18424.51|18544.73|18424.73|18542.21|18422.21|10
1639423210000|2021-12-13 19:20:10|18544.13|18424.13|18550.93|18430.93|18550.93|18430.93|18544.13|18424.13|10
1639423220000|2021-12-13 19:20:20|18550.91|18430.91|18557.47|18437.47|18557.47|18437.47|18550.91|18430.91|10
1639423230000|2021-12-13 19:20:30|18557.52|18437.52|18556.41|18436.41|18557.54|18437.54|18556.41|18436.41|10
1639423240000|2021-12-13 19:20:40|18556.64|18436.64|18557.35|18437.35|18557.35|18437.35|18555.1|18435.1|10
1639423250000|2021-12-13 19:20:50|18557.29|18437.29|18556.16|18436.16|18557.29|18437.29|18556.16|18436.16|9
1639423260000|2021-12-13 19:21:00|18556.66|18436.66|18558.28|18438.28|18558.28|18438.28|18556.66|18436.66|10
1639423270000|2021-12-13 19:21:10|18559.09|18439.09|18561.74|18441.74|18561.74|18441.74|18559.09|18439.09|10
1639423280000|2021-12-13 19:21:20|18562.53|18442.53|18571.76|18451.76|18571.76|18451.76|18562.53|18442.53|9
1639423290000|2021-12-13 19:21:30|18572.03|18452.03|18571.62|18451.62|18572.03|18452.03|18571.38|18451.38|10
1639423300000|2021-12-13 19:21:40|18571.26|18451.26|18572.76|18452.76|18572.76|18452.76|18571.26|18451.26|10
1639423310000|2021-12-13 19:21:50|18573.21|18453.21|18576.35|18456.35|18576.36|18456.36|18573.21|18453.21|10
1639423320000|2021-12-13 19:22:00|18575.8|18455.8|18582.01|18462.01|18582.01|18462.01|18575.8|18455.8|10
1639423330000|2021-12-13 19:22:10|18582.11|18462.11|18577.66|18457.66|18584.83|18464.83|18577.66|18457.66|10
1639423340000|2021-12-13 19:22:20|18578.51|18458.51|18569.31|18449.31|18578.51|18458.51|18569.31|18449.31|10
1639423350000|2021-12-13 19:22:30|18568.57|18448.57|18563.91|18443.91|18568.77|18448.77|18563.72|18443.72|10
1639423360000|2021-12-13 19:22:40|18563.95|18443.95|18560.86|18440.86|18563.95|18443.95|18559.88|18439.88|10
1639423370000|2021-12-13 19:22:50|18560.82|18440.82|18559.46|18439.46|18560.82|18440.82|18559.2|18439.2|10
1639423380000|2021-12-13 19:23:00|18559.75|18439.75|18548.72|18428.72|18559.75|18439.75|18548.72|18428.72|10
1639423390000|2021-12-13 19:23:10|18548.74|18428.74|18541.45|18421.45|18548.74|18428.74|18541.45|18421.45|10
1639423400000|2021-12-13 19:23:20|18539.34|18419.34|18537.74|18417.74|18539.4|18419.4|18537.41|18417.41|10
1639423410000|2021-12-13 19:23:30|18537.9|18417.9|18526.74|18406.74|18537.9|18417.9|18526.07|18406.07|10
1639423420000|2021-12-13 19:23:40|18526.04|18406.04|18523.32|18403.32|18526.31|18406.31|18523.25|18403.25|10
1639423430000|2021-12-13 19:23:50|18522.15|18402.15|18520.47|18400.47|18522.72|18402.72|18520.47|18400.47|9
1639423440000|2021-12-13 19:24:00|18520.16|18400.16|18510.61|18390.61|18520.16|18400.16|18510.61|18390.61|10
1639423450000|2021-12-13 19:24:10|18510.44|18390.44|18507.53|18387.53|18510.44|18390.44|18506.66|18386.66|10
1639423460000|2021-12-13 19:24:20|18507.76|18387.76|18507.7|18387.7|18508.1|18388.1|18506.53|18386.53|10
1639423470000|2021-12-13 19:24:30|18507.28|18387.28|18505.96|18385.96|18508.32|18388.32|18505.96|18385.96|9
1639423480000|2021-12-13 19:24:40|18505.4|18385.4|18505.69|18385.69|18506.97|18386.97|18505.4|18385.4|10
1639423490000|2021-12-13 19:24:50|18505.37|18385.37|18503.11|18383.11|18506.05|18386.05|18503.02|18383.02|10
1639423500000|2021-12-13 19:25:00|18503.74|18383.74|18496.16|18376.16|18503.74|18383.74|18496.16|18376.16|9
1639423510000|2021-12-13 19:25:10|18493.9|18373.9|18479.15|18359.15|18493.9|18373.9|18479.15|18359.15|10
1639423520000|2021-12-13 19:25:20|18479.04|18359.04|18465.64|18345.64|18479.2|18359.2|18464.47|18344.47|10
1639423530000|2021-12-13 19:25:30|18465.26|18345.26|18458.37|18338.37|18467.21|18347.21|18458.37|18338.37|10
1639423540000|2021-12-13 19:25:40|18461.44|18341.44|18444.76|18324.76|18466.15|18346.15|18415.99|18295.99|10
1639423550000|2021-12-13 19:25:50|18451.42|18331.42|18433.55|18313.55|18451.42|18331.42|18411.96|18291.96|10
1639423560000|2021-12-13 19:26:00|18430.55|18310.55|18368.62|18248.62|18430.55|18310.55|18368.62|18248.62|10
1639423570000|2021-12-13 19:26:10|18352.94|18232.94|18363.36|18243.36|18363.36|18243.36|18351.83|18231.83|10
1639423580000|2021-12-13 19:26:20|18368.33|18248.33|18401.07|18281.07|18401.07|18281.07|18367.87|18247.87|10
1639423590000|2021-12-13 19:26:30|18409.26|18289.26|18430.5|18310.5|18430.5|18310.5|18409.26|18289.26|10
1639423600000|2021-12-13 19:26:40|18431.38|18311.38|18445.6|18325.6|18445.6|18325.6|18431.38|18311.38|10
1639423610000|2021-12-13 19:26:50|18446.82|18326.82|18435.45|18315.45|18456.1|18336.1|18435.45|18315.45|10
1639423620000|2021-12-13 19:27:00|18430.12|18310.12|18401.46|18281.46|18430.12|18310.12|18391.05|18271.05|10
1639423630000|2021-12-13 19:27:10|18403.49|18283.49|18393.85|18273.85|18415.14|18295.14|18393.85|18273.85|10
1639423640000|2021-12-13 19:27:20|18386.67|18266.67|18343.69|18223.69|18390.87|18270.87|18343.69|18223.69|10
1639423650000|2021-12-13 19:27:30|18337.16|18217.16|18295.47|18175.47|18337.16|18217.16|18295.47|18175.47|10
1639423660000|2021-12-13 19:27:40|18289.15|18169.15|18302.32|18182.32|18302.32|18182.32|18284.93|18164.93|10
1639423670000|2021-12-13 19:27:50|18303.64|18183.64|18332.01|18212.01|18332.01|18212.01|18303.64|18183.64|10
1639423680000|2021-12-13 19:28:00|18334.72|18214.72|18370.15|18250.15|18370.15|18250.15|18333.32|18213.32|10
1639423690000|2021-12-13 19:28:10|18370.09|18250.09|18360.74|18240.74|18374|18254|18360.74|18240.74|10
1639423700000|2021-12-13 19:28:20|18358.8|18238.8|18358.61|18238.61|18358.8|18238.8|18349.74|18229.74|10
1639423710000|2021-12-13 19:28:30|18360.37|18240.37|18365.43|18245.43|18365.49|18245.49|18360.37|18240.37|10
1639423720000|2021-12-13 19:28:40|18358.74|18238.74|18325.95|18205.95|18358.74|18238.74|18325.95|18205.95|10
1639423730000|2021-12-13 19:28:50|18319.01|18199.01|18324.72|18204.72|18324.72|18204.72|18314.21|18194.21|10
1639423740000|2021-12-13 19:29:00|18323.33|18203.33|18334.32|18214.32|18337.01|18217.01|18321.01|18201.01|10
1639423750000|2021-12-13 19:29:10|18334.44|18214.44|18320.51|18200.51|18334.44|18214.44|18320.51|18200.51|10
1639423760000|2021-12-13 19:29:20|18317.89|18197.89|18295.06|18175.06|18317.89|18197.89|18295.06|18175.06|10
1639423770000|2021-12-13 19:29:30|18295.43|18175.43|18287.43|18167.43|18295.43|18175.43|18283.34|18163.34|10
1639423780000|2021-12-13 19:29:40|18288.08|18168.08|18287.31|18167.31|18294.78|18174.78|18287.31|18167.31|10
1639423790000|2021-12-13 19:29:50|18287.84|18167.84|18293.53|18173.53|18293.53|18173.53|18287.62|18167.62|9
1639423800000|2021-12-13 19:30:00|18298.03|18178.03|18298.88|18178.88|18303.9|18183.9|18297.6|18177.6|10
1639423810000|2021-12-13 19:30:10|18292.88|18172.88|18284.81|18164.81|18292.88|18172.88|18280.66|18160.66|10
1639423820000|2021-12-13 19:30:20|18284.03|18164.03|18295.53|18175.53|18295.53|18175.53|18282.14|18162.14|10
1639423830000|2021-12-13 19:30:30|18296.79|18176.79|18311.09|18191.09|18311.09|18191.09|18296.79|18176.79|10
1639423840000|2021-12-13 19:30:40|18311.06|18191.06|18308|18188|18311.46|18191.46|18308|18188|10
1639423850000|2021-12-13 19:30:50|18308.11|18188.11|18310.48|18190.48|18312.36|18192.36|18307.95|18187.95|10
1639423860000|2021-12-13 19:31:00|18310.18|18190.18|18302.36|18182.36|18310.18|18190.18|18302.36|18182.36|10
1639423870000|2021-12-13 19:31:10|18301.65|18181.65|18288.64|18168.64|18301.65|18181.65|18287.75|18167.75|10
1639423880000|2021-12-13 19:31:20|18287.17|18167.17|18282.78|18162.78|18287.17|18167.17|18282.78|18162.78|10
1639423890000|2021-12-13 19:31:30|18281.34|18161.34|18277.92|18157.92|18281.34|18161.34|18277.06|18157.06|10
1639423900000|2021-12-13 19:31:40|18278.01|18158.01|18263.28|18143.28|18278.01|18158.01|18263.28|18143.28|10
1639423910000|2021-12-13 19:31:50|18262.49|18142.49|18227.43|18107.43|18262.49|18142.49|18220.84|18100.84|10
1639423920000|2021-12-13 19:32:00|18222.27|18102.27|18230.97|18110.97|18230.97|18110.97|18222.1|18102.1|9
1639423930000|2021-12-13 19:32:10|18230.47|18110.47|18230.87|18110.87|18234.84|18114.84|18230.47|18110.47|10
1639423940000|2021-12-13 19:32:20|18229.89|18109.89|18245.16|18125.16|18245.16|18125.16|18229.81|18109.81|10
1639423950000|2021-12-13 19:32:30|18247.53|18127.53|18232.15|18112.15|18247.53|18127.53|18232.15|18112.15|9
1639423960000|2021-12-13 19:32:40|18231.5|18111.5|18224.96|18104.96|18238.96|18118.96|18224.96|18104.96|10
1639423970000|2021-12-13 19:32:50|18221.38|18101.38|18219.21|18099.21|18222.24|18102.24|18217.17|18097.17|10
1639423980000|2021-12-13 19:33:00|18218.93|18098.93|18202.7|18082.7|18218.93|18098.93|18202.7|18082.7|10
1639423990000|2021-12-13 19:33:10|18200.35|18080.35|18193.47|18073.47|18200.35|18080.35|18191.89|18071.89|10
1639424000000|2021-12-13 19:33:20|18192.81|18072.81|18155.21|18035.21|18193.68|18073.68|18155.21|18035.21|10
1639424010000|2021-12-13 19:33:30|18155.54|18035.54|18136.49|18016.49|18155.54|18035.54|18127.56|18007.56|10
1639424020000|2021-12-13 19:33:40|18140.06|18020.06|18141.52|18021.52|18143.15|18023.15|18132.48|18012.48|10
1639424030000|2021-12-13 19:33:50|18142.25|18022.25|18153.84|18033.84|18153.84|18033.84|18141.88|18021.88|10
1639424040000|2021-12-13 19:34:00|18154.59|18034.59|18150.9|18030.9|18155.47|18035.47|18150.9|18030.9|10
1639424050000|2021-12-13 19:34:10|18149.73|18029.73|18156.69|18036.69|18157.66|18037.66|18149.35|18029.35|10
1639424060000|2021-12-13 19:34:20|18160.04|18040.04|18157.35|18037.35|18160.04|18040.04|18156.97|18036.97|10
1639424070000|2021-12-13 19:34:30|18157.43|18037.43|18167.77|18047.77|18167.77|18047.77|18157.43|18037.43|10
1639424080000|2021-12-13 19:34:40|18173.68|18053.68|18189.92|18069.92|18190.61|18070.61|18173.68|18053.68|10
1639424090000|2021-12-13 19:34:50|18197.91|18077.91|18216.19|18096.19|18218.12|18098.12|18197.91|18077.91|10
1639424100000|2021-12-13 19:35:00|18216.56|18096.56|18218.73|18098.73|18223.77|18103.77|18216.56|18096.56|10
1639424110000|2021-12-13 19:35:10|18214.33|18094.33|18206.97|18086.97|18214.33|18094.33|18200.79|18080.79|10
1639424120000|2021-12-13 19:35:20|18209.3|18089.3|18199.3|18079.3|18209.47|18089.47|18197.12|18077.12|10
1639424130000|2021-12-13 19:35:30|18197.72|18077.72|18206.57|18086.57|18209.98|18089.98|18197.72|18077.72|10
1639424140000|2021-12-13 19:35:40|18206.76|18086.76|18179.42|18059.42|18206.76|18086.76|18179.42|18059.42|10
1639424150000|2021-12-13 19:35:50|18177.88|18057.88|18172.18|18052.18|18179.06|18059.06|18172.18|18052.18|10
1639424160000|2021-12-13 19:36:00|18171.25|18051.25|18166.9|18046.9|18171.47|18051.47|18165.26|18045.26|10
1639424170000|2021-12-13 19:36:10|18167.53|18047.53|18169.8|18049.8|18169.8|18049.8|18166.04|18046.04|10
1639424180000|2021-12-13 19:36:20|18170.2|18050.2|18172.79|18052.79|18173.47|18053.47|18170.2|18050.2|10
1639424190000|2021-12-13 19:36:30|18172.84|18052.84|18172.93|18052.93|18172.93|18052.93|18170.4|18050.4|9
1639424200000|2021-12-13 19:36:40|18170.93|18050.93|18158.33|18038.33|18171.55|18051.55|18158|18038|10
1639424210000|2021-12-13 19:36:50|18151.5|18031.5|18149.47|18029.47|18151.62|18031.62|18149.47|18029.47|10
1639424220000|2021-12-13 19:37:00|18143.17|18023.17|18129.05|18009.05|18143.17|18023.17|18128.58|18008.58|10
1639424230000|2021-12-13 19:37:10|18129.22|18009.22|18137.26|18017.26|18137.26|18017.26|18129.22|18009.22|10
1639424240000|2021-12-13 19:37:20|18140.23|18020.23|18143.67|18023.67|18143.67|18023.67|18138.3|18018.3|10
1639424250000|2021-12-13 19:37:30|18146.85|18026.85|18141.01|18021.01|18146.85|18026.85|18141.01|18021.01|10
1639424260000|2021-12-13 19:37:40|18133.25|18013.25|18134.94|18014.94|18134.94|18014.94|18131.71|18011.71|10
1639424270000|2021-12-13 19:37:50|18136.24|18016.24|18151.84|18031.84|18151.84|18031.84|18136.24|18016.24|10
1639424280000|2021-12-13 19:38:00|18155.23|18035.23|18156.47|18036.47|18161.1|18041.1|18155.23|18035.23|10
1639424290000|2021-12-13 19:38:10|18154.44|18034.44|18152.95|18032.95|18157.44|18037.44|18152.19|18032.19|10
1639424300000|2021-12-13 19:38:20|18151.77|18031.77|18146.57|18026.57|18152.77|18032.77|18146.57|18026.57|10
1639424310000|2021-12-13 19:38:30|18146.25|18026.25|18145.58|18025.58|18146.25|18026.25|18143.54|18023.54|10
1639424320000|2021-12-13 19:38:40|18147.18|18027.18|18147.36|18027.36|18150.64|18030.64|18147.18|18027.18|10
1639424330000|2021-12-13 19:38:50|18144.58|18024.58|18137.84|18017.84|18144.58|18024.58|18137.39|18017.39|10
1639424340000|2021-12-13 19:39:00|18133.38|18013.38|18139.3|18019.3|18139.3|18019.3|18133.38|18013.38|10
1639424350000|2021-12-13 19:39:10|18139.59|18019.59|18150.71|18030.71|18150.71|18030.71|18139.59|18019.59|10
1639424360000|2021-12-13 19:39:20|18153.38|18033.38|18164.56|18044.56|18166.15|18046.15|18153.38|18033.38|10
1639424370000|2021-12-13 19:39:30|18162.77|18042.77|18159.16|18039.16|18162.77|18042.77|18158.97|18038.97|10
1639424380000|2021-12-13 19:39:40|18160.08|18040.08|18159.41|18039.41|18160.68|18040.68|18157.22|18037.22|9
1639424390000|2021-12-13 19:39:50|18160.4|18040.4|18154.92|18034.92|18160.7|18040.7|18154.92|18034.92|10
1639424400000|2021-12-13 19:40:00|18155.25|18035.25|18145.01|18025.01|18155.3|18035.3|18145.01|18025.01|10
1639424410000|2021-12-13 19:40:10|18142.8|18022.8|18127.92|18007.92|18142.8|18022.8|18127.92|18007.92|10
1639424420000|2021-12-13 19:40:20|18126.47|18006.47|18121.61|18001.61|18128.17|18008.17|18121.61|18001.61|10
1639424430000|2021-12-13 19:40:30|18119.57|17999.57|18122.68|18002.68|18123.89|18003.89|18119.57|17999.57|10
1639424440000|2021-12-13 19:40:40|18123.14|18003.14|18130.18|18010.18|18130.18|18010.18|18122.85|18002.85|10
1639424450000|2021-12-13 19:40:50|18131.57|18011.57|18131.77|18011.77|18134.83|18014.83|18131.57|18011.57|10
1639424460000|2021-12-13 19:41:00|18130.24|18010.24|18127.07|18007.07|18130.24|18010.24|18126.16|18006.16|10
1639424470000|2021-12-13 19:41:10|18126.83|18006.83|18109.69|17989.69|18126.83|18006.83|18109.69|17989.69|10
1639424480000|2021-12-13 19:41:20|18109.35|17989.35|18107.42|17987.42|18109.35|17989.35|18106.78|17986.78|10
1639424490000|2021-12-13 19:41:30|18107.61|17987.61|18106.46|17986.46|18108.17|17988.17|18106.04|17986.04|10
1639424500000|2021-12-13 19:41:40|18107.28|17987.28|18102.55|17982.55|18107.62|17987.62|18102.55|17982.55|10
1639424510000|2021-12-13 19:41:50|18100.84|17980.84|18085.27|17965.27|18100.84|17980.84|18083.38|17963.38|9
1639424520000|2021-12-13 19:42:00|18086.28|17966.28|18085.28|17965.28|18086.28|17966.28|18083.12|17963.12|10
1639424530000|2021-12-13 19:42:10|18084.98|17964.98|18083.41|17963.41|18084.98|17964.98|18081.92|17961.92|10
1639424540000|2021-12-13 19:42:20|18084.45|17964.45|18078.3|17958.3|18084.45|17964.45|18078.3|17958.3|10
1639424550000|2021-12-13 19:42:30|18075.12|17955.12|18061.17|17941.17|18075.12|17955.12|18061.17|17941.17|10
1639424560000|2021-12-13 19:42:40|18058.67|17938.67|18048.75|17928.75|18058.67|17938.67|18048.75|17928.75|9
1639424570000|2021-12-13 19:42:50|18047.31|17927.31|18044.02|17924.02|18047.31|17927.31|18036.97|17916.97|10
1639424580000|2021-12-13 19:43:00|18049.7|17929.7|18046.63|17926.63|18057.9|17937.9|18044.8|17924.8|10
1639424590000|2021-12-13 19:43:10|18046.43|17926.43|18052.44|17932.44|18052.44|17932.44|18044.59|17924.59|10
1639424600000|2021-12-13 19:43:20|18057.23|17937.23|18068.4|17948.4|18069.34|17949.34|18057.23|17937.23|10
1639424610000|2021-12-13 19:43:30|18068.49|17948.49|18076.92|17956.92|18076.92|17956.92|18067.93|17947.93|10
1639424620000|2021-12-13 19:43:40|18081.28|17961.28|18070.21|17950.21|18081.28|17961.28|18070.21|17950.21|10
1639424630000|2021-12-13 19:43:50|18069.7|17949.7|18076.78|17956.78|18077.43|17957.43|18067.64|17947.64|10
1639424640000|2021-12-13 19:44:00|18078.02|17958.02|18081.71|17961.71|18085.85|17965.85|18078.02|17958.02|10
1639424650000|2021-12-13 19:44:10|18079.84|17959.84|18092.71|17972.71|18092.71|17972.71|18079.84|17959.84|10
1639424660000|2021-12-13 19:44:20|18094.53|17974.53|18111.95|17991.95|18111.95|17991.95|18094.53|17974.53|10
1639424670000|2021-12-13 19:44:30|18115.24|17995.24|18126.11|18006.11|18126.11|18006.11|18115.24|17995.24|10
1639424680000|2021-12-13 19:44:40|18131.28|18011.28|18137.97|18017.97|18141.21|18021.21|18131.28|18011.28|10
1639424690000|2021-12-13 19:44:50|18135.24|18015.24|18133.3|18013.3|18135.24|18015.24|18132.45|18012.45|10
1639424700000|2021-12-13 19:45:00|18133.5|18013.5|18127.07|18007.07|18133.5|18013.5|18127.07|18007.07|10
1639424710000|2021-12-13 19:45:10|18125.1|18005.1|18121.94|18001.94|18125.1|18005.1|18121.17|18001.17|10
1639424720000|2021-12-13 19:45:20|18122.14|18002.14|18116.68|17996.68|18122.61|18002.61|18116.68|17996.68|10
1639424730000|2021-12-13 19:45:30|18116.45|17996.45|18128.39|18008.39|18128.39|18008.39|18114.74|17994.74|10
1639424740000|2021-12-13 19:45:40|18134.34|18014.34|18145.82|18025.82|18145.82|18025.82|18134.34|18014.34|10
1639424750000|2021-12-13 19:45:50|18148.44|18028.44|18160.34|18040.34|18160.34|18040.34|18148.44|18028.44|10
1639424760000|2021-12-13 19:46:00|18161.76|18041.76|18170.64|18050.64|18170.64|18050.64|18160.24|18040.24|10
1639424770000|2021-12-13 19:46:10|18176.8|18056.8|18204.69|18084.69|18204.69|18084.69|18176.8|18056.8|10
1639424780000|2021-12-13 19:46:20|18211.4|18091.4|18223.1|18103.1|18224.05|18104.05|18211.4|18091.4|10
1639424790000|2021-12-13 19:46:30|18220|18100|18224.79|18104.79|18224.79|18104.79|18219.9|18099.9|9
1639424800000|2021-12-13 19:46:40|18227.23|18107.23|18237.83|18117.83|18238.33|18118.33|18227.23|18107.23|10
1639424810000|2021-12-13 19:46:50|18237.67|18117.67|18224.9|18104.9|18239.02|18119.02|18224.9|18104.9|10
1639424820000|2021-12-13 19:47:00|18222.3|18102.3|18211.48|18091.48|18222.3|18102.3|18210.21|18090.21|10
1639424830000|2021-12-13 19:47:10|18213.39|18093.39|18222.49|18102.49|18222.49|18102.49|18213.39|18093.39|10
1639424840000|2021-12-13 19:47:20|18221.81|18101.81|18219.51|18099.51|18222.74|18102.74|18219.51|18099.51|9
1639424850000|2021-12-13 19:47:30|18217.98|18097.98|18234.95|18114.95|18234.95|18114.95|18215.08|18095.08|10
1639424860000|2021-12-13 19:47:40|18237.13|18117.13|18251.7|18131.7|18251.7|18131.7|18237.13|18117.13|10
1639424870000|2021-12-13 19:47:50|18254.95|18134.95|18260.35|18140.35|18262.06|18142.06|18254.95|18134.95|9
1639424880000|2021-12-13 19:48:00|18259.54|18139.54|18255.26|18135.26|18259.54|18139.54|18253.83|18133.83|10
1639424890000|2021-12-13 19:48:10|18257.27|18137.27|18260.96|18140.96|18263.94|18143.94|18257.27|18137.27|10
1639424900000|2021-12-13 19:48:20|18261.35|18141.35|18262.02|18142.02|18263.38|18143.38|18260.8|18140.8|10
1639424910000|2021-12-13 19:48:30|18261.82|18141.82|18269.46|18149.46|18269.48|18149.48|18260.45|18140.45|10
1639424920000|2021-12-13 19:48:40|18272.28|18152.28|18276.78|18156.78|18276.78|18156.78|18272.15|18152.15|10
1639424930000|2021-12-13 19:48:50|18277.73|18157.73|18273.2|18153.2|18279.61|18159.61|18273.2|18153.2|10
1639424940000|2021-12-13 19:49:00|18270.38|18150.38|18266.34|18146.34|18270.38|18150.38|18265.27|18145.27|10
1639424950000|2021-12-13 19:49:10|18268.82|18148.82|18271.1|18151.1|18271.26|18151.26|18268.82|18148.82|10
1639424960000|2021-12-13 19:49:20|18272.16|18152.16|18276.94|18156.94|18276.94|18156.94|18272.16|18152.16|10
1639424970000|2021-12-13 19:49:30|18276.31|18156.31|18282.97|18162.97|18282.97|18162.97|18276.31|18156.31|10
1639424980000|2021-12-13 19:49:40|18283.67|18163.67|18305.07|18185.07|18305.07|18185.07|18283.67|18163.67|10
1639424990000|2021-12-13 19:49:50|18312.97|18192.97|18344.37|18224.37|18345.3|18225.3|18312.97|18192.97|10
1639425000000|2021-12-13 19:50:00|18345.74|18225.74|18356.23|18236.23|18356.23|18236.23|18345.74|18225.74|10
1639425010000|2021-12-13 19:50:10|18353.77|18233.77|18343.72|18223.72|18353.77|18233.77|18340.37|18220.37|10
1639425020000|2021-12-13 19:50:20|18343.75|18223.75|18339.48|18219.48|18343.75|18223.75|18339.19|18219.19|10
1639425030000|2021-12-13 19:50:30|18335.62|18215.62|18323.39|18203.39|18335.62|18215.62|18323.39|18203.39|10
1639425040000|2021-12-13 19:50:40|18319.09|18199.09|18317.28|18197.28|18320.2|18200.2|18317.28|18197.28|10
1639425050000|2021-12-13 19:50:50|18317.54|18197.54|18327.24|18207.24|18327.24|18207.24|18317.3|18197.3|9
1639425060000|2021-12-13 19:51:00|18331.95|18211.95|18351.2|18231.2|18351.84|18231.84|18331.95|18211.95|10
1639425070000|2021-12-13 19:51:10|18354.07|18234.07|18358.75|18238.75|18358.75|18238.75|18353.94|18233.94|10
1639425080000|2021-12-13 19:51:20|18361.04|18241.04|18376.14|18256.14|18376.27|18256.27|18361.04|18241.04|10
1639425090000|2021-12-13 19:51:30|18375.99|18255.99|18365.72|18245.72|18375.99|18255.99|18365.72|18245.72|10
1639425100000|2021-12-13 19:51:40|18365.41|18245.41|18366.95|18246.95|18366.95|18246.95|18364.56|18244.56|10
1639425110000|2021-12-13 19:51:50|18368.12|18248.12|18369.84|18249.84|18370.74|18250.74|18368.12|18248.12|10
1639425120000|2021-12-13 19:52:00|18370.21|18250.21|18368.9|18248.9|18370.21|18250.21|18366.69|18246.69|10
1639425130000|2021-12-13 19:52:10|18368.75|18248.75|18358.71|18238.71|18368.75|18248.75|18358.71|18238.71|10
1639425140000|2021-12-13 19:52:20|18355.88|18235.88|18351.54|18231.54|18356.04|18236.04|18351.07|18231.07|10
1639425150000|2021-12-13 19:52:30|18351.95|18231.95|18350.65|18230.65|18352.18|18232.18|18349.92|18229.92|10
1639425160000|2021-12-13 19:52:40|18351.47|18231.47|18360.03|18240.03|18360.03|18240.03|18351.47|18231.47|10
1639425170000|2021-12-13 19:52:50|18359.79|18239.79|18363.46|18243.46|18364.49|18244.49|18359.79|18239.79|10
1639425180000|2021-12-13 19:53:00|18364.28|18244.28|18363.19|18243.19|18366.08|18246.08|18363.19|18243.19|10
1639425190000|2021-12-13 19:53:10|18362.68|18242.68|18361.7|18241.7|18362.68|18242.68|18359.75|18239.75|10
1639425200000|2021-12-13 19:53:20|18363.32|18243.32|18369.74|18249.74|18370.66|18250.66|18363.32|18243.32|10
1639425210000|2021-12-13 19:53:30|18369.8|18249.8|18366.04|18246.04|18369.8|18249.8|18366.03|18246.03|9
1639425220000|2021-12-13 19:53:40|18366.8|18246.8|18367.99|18247.99|18369.32|18249.32|18366.09|18246.09|10
1639425230000|2021-12-13 19:53:50|18367.88|18247.88|18375.72|18255.72|18375.72|18255.72|18367.29|18247.29|10
1639425240000|2021-12-13 19:54:00|18379.69|18259.69|18392.26|18272.26|18392.37|18272.37|18379.69|18259.69|10
1639425250000|2021-12-13 19:54:10|18395.61|18275.61|18402.38|18282.38|18402.38|18282.38|18395.61|18275.61|10
1639425260000|2021-12-13 19:54:20|18402.84|18282.84|18414.49|18294.49|18414.49|18294.49|18402.84|18282.84|10
1639425270000|2021-12-13 19:54:30|18418.62|18298.62|18429.77|18309.77|18429.77|18309.77|18418.62|18298.62|9
1639425280000|2021-12-13 19:54:40|18431.1|18311.1|18428.19|18308.19|18431.59|18311.59|18428.19|18308.19|9
1639425290000|2021-12-13 19:54:50|18427.35|18307.35|18417.74|18297.74|18427.35|18307.35|18417.74|18297.74|9
1639425300000|2021-12-13 19:55:00|18417.44|18297.44|18416.47|18296.47|18418.17|18298.17|18412.64|18292.64|10
1639425310000|2021-12-13 19:55:10|18415.55|18295.55|18414.14|18294.14|18415.55|18295.55|18411.85|18291.85|10
1639425320000|2021-12-13 19:55:20|18416.4|18296.4|18419.9|18299.9|18421.25|18301.25|18416.4|18296.4|10
1639425330000|2021-12-13 19:55:30|18419.66|18299.66|18420.05|18300.05|18420.92|18300.92|18418.94|18298.94|10
1639425340000|2021-12-13 19:55:40|18420.83|18300.83|18427.79|18307.79|18427.79|18307.79|18420.83|18300.83|10
1639425350000|2021-12-13 19:55:50|18429.02|18309.02|18430.91|18310.91|18432.82|18312.82|18428.96|18308.96|10
1639425360000|2021-12-13 19:56:00|18431.16|18311.16|18432.77|18312.77|18433.4|18313.4|18431.16|18311.16|10
1639425370000|2021-12-13 19:56:10|18433.93|18313.93|18436.09|18316.09|18436.09|18316.09|18433.93|18313.93|10
1639425380000|2021-12-13 19:56:20|18436.05|18316.05|18438.72|18318.72|18438.72|18318.72|18434.85|18314.85|10
1639425390000|2021-12-13 19:56:30|18440.19|18320.19|18438.3|18318.3|18440.34|18320.34|18438.3|18318.3|10
1639425400000|2021-12-13 19:56:40|18437.09|18317.09|18433.12|18313.12|18437.09|18317.09|18430.9|18310.9|10
1639425410000|2021-12-13 19:56:50|18433.52|18313.52|18422.06|18302.06|18433.52|18313.52|18422.06|18302.06|10
1639425420000|2021-12-13 19:57:00|18422.43|18302.43|18430.45|18310.45|18430.45|18310.45|18422.43|18302.43|10
1639425430000|2021-12-13 19:57:10|18430.89|18310.89|18439.77|18319.77|18439.77|18319.77|18430.89|18310.89|10
1639425440000|2021-12-13 19:57:20|18440.87|18320.87|18447.29|18327.29|18447.4|18327.4|18440.87|18320.87|10
1639425450000|2021-12-13 19:57:30|18447.4|18327.4|18445.04|18325.04|18447.4|18327.4|18445.04|18325.04|10
1639425460000|2021-12-13 19:57:40|18444.99|18324.99|18450.58|18330.58|18450.58|18330.58|18444.99|18324.99|9
1639425470000|2021-12-13 19:57:50|18450.51|18330.51|18455.05|18335.05|18455.71|18335.71|18450.46|18330.46|10
1639425480000|2021-12-13 19:58:00|18456.61|18336.61|18462.43|18342.43|18463.71|18343.71|18456.61|18336.61|10
1639425490000|2021-12-13 19:58:10|18469.21|18349.21|18477.2|18357.2|18477.2|18357.2|18466.93|18346.93|10
1639425500000|2021-12-13 19:58:20|18477.37|18357.37|18477.39|18357.39|18479.05|18359.05|18477.37|18357.37|10
1639425510000|2021-12-13 19:58:30|18476.04|18356.04|18472.86|18352.86|18476.04|18356.04|18472.86|18352.86|10
1639425520000|2021-12-13 19:58:40|18471.72|18351.72|18476.76|18356.76|18479.14|18359.14|18471.72|18351.72|10
1639425530000|2021-12-13 19:58:50|18476.09|18356.09|18481.28|18361.28|18481.81|18361.81|18474.35|18354.35|10
1639425540000|2021-12-13 19:59:00|18481.27|18361.27|18482.66|18362.66|18484.5|18364.5|18481.27|18361.27|10
1639425550000|2021-12-13 19:59:10|18483.59|18363.59|18488.37|18368.37|18488.57|18368.57|18483.59|18363.59|10
1639425560000|2021-12-13 19:59:20|18488.18|18368.18|18469.12|18349.12|18488.18|18368.18|18469.12|18349.12|10
1639425570000|2021-12-13 19:59:30|18468.84|18348.84|18460.69|18340.69|18468.84|18348.84|18460.69|18340.69|10
1639425580000|2021-12-13 19:59:40|18460.25|18340.25|18452.96|18332.96|18460.65|18340.65|18452.96|18332.96|10
1639425590000|2021-12-13 19:59:50|18452.91|18332.91|18452.14|18332.14|18452.91|18332.91|18448.6|18328.6|10
1639425600000|2021-12-13 20:00:00|18452.91|18332.91|18445.62|18325.62|18453.59|18333.59|18445.62|18325.62|10
1639425610000|2021-12-13 20:00:10|18445.7|18325.7|18440.21|18320.21|18445.7|18325.7|18440.21|18320.21|10
1639425620000|2021-12-13 20:00:20|18439.47|18319.47|18431.36|18311.36|18439.47|18319.47|18431.36|18311.36|9
1639425630000|2021-12-13 20:00:30|18433.89|18313.89|18430.74|18310.74|18434.32|18314.32|18429.29|18309.29|10
1639425640000|2021-12-13 20:00:40|18430.73|18310.73|18428.07|18308.07|18430.73|18310.73|18427.64|18307.64|10
1639425650000|2021-12-13 20:00:50|18428.67|18308.67|18425.46|18305.46|18429.1|18309.1|18425.46|18305.46|10
1639425660000|2021-12-13 20:01:00|18425.29|18305.29|18420.04|18300.04|18425.29|18305.29|18420.04|18300.04|10
1639425670000|2021-12-13 20:01:10|18419.74|18299.74|18424.72|18304.72|18425.6|18305.6|18419.68|18299.68|10
1639425680000|2021-12-13 20:01:20|18424.52|18304.52|18434.92|18314.92|18434.92|18314.92|18424.52|18304.52|10
1639425690000|2021-12-13 20:01:30|18435.3|18315.3|18444.91|18324.91|18444.91|18324.91|18435.3|18315.3|10
1639425700000|2021-12-13 20:01:40|18444.75|18324.75|18441.76|18321.76|18444.91|18324.91|18441.76|18321.76|10
1639425710000|2021-12-13 20:01:50|18441.51|18321.51|18440.74|18320.74|18441.84|18321.84|18440.24|18320.24|10
1639425720000|2021-12-13 20:02:00|18439.42|18319.42|18431.45|18311.45|18439.42|18319.42|18431.45|18311.45|10
1639425730000|2021-12-13 20:02:10|18431.3|18311.3|18440.87|18320.87|18440.87|18320.87|18429.36|18309.36|10
1639425740000|2021-12-13 20:02:20|18440.67|18320.67|18437.15|18317.15|18444.14|18324.14|18437.15|18317.15|10
1639425750000|2021-12-13 20:02:30|18437.88|18317.88|18448.37|18328.37|18448.58|18328.58|18437.88|18317.88|10
1639425760000|2021-12-13 20:02:40|18450.91|18330.91|18464.85|18344.85|18464.85|18344.85|18450.91|18330.91|10
1639425770000|2021-12-13 20:02:50|18465.03|18345.03|18471.44|18351.44|18473.1|18353.1|18465.03|18345.03|10
1639425780000|2021-12-13 20:03:00|18471.75|18351.75|18483.7|18363.7|18483.7|18363.7|18471.49|18351.49|10
1639425790000|2021-12-13 20:03:10|18485.4|18365.4|18487.21|18367.21|18487.21|18367.21|18484.98|18364.98|10
1639425800000|2021-12-13 20:03:20|18486.91|18366.91|18485.93|18365.93|18486.91|18366.91|18480.82|18360.82|10
1639425810000|2021-12-13 20:03:30|18486.69|18366.69|18490.76|18370.76|18492.68|18372.68|18486.69|18366.69|10
1639425820000|2021-12-13 20:03:40|18489.55|18369.55|18486.7|18366.7|18489.8|18369.8|18486.7|18366.7|10
1639425830000|2021-12-13 20:03:50|18487.26|18367.26|18473.56|18353.56|18487.26|18367.26|18473.16|18353.16|10
1639425840000|2021-12-13 20:04:00|18473.24|18353.24|18467.92|18347.92|18473.24|18353.24|18466.66|18346.66|10
1639425850000|2021-12-13 20:04:10|18467.12|18347.12|18463.68|18343.68|18468.64|18348.64|18463.68|18343.68|10
1639425860000|2021-12-13 20:04:20|18463.08|18343.08|18455.9|18335.9|18463.08|18343.08|18455.9|18335.9|10
1639425870000|2021-12-13 20:04:30|18455.45|18335.45|18454.39|18334.39|18455.45|18335.45|18453.5|18333.5|10
1639425880000|2021-12-13 20:04:40|18455.35|18335.35|18456.92|18336.92|18456.93|18336.93|18455.07|18335.07|10
1639425890000|2021-12-13 20:04:50|18457.85|18337.85|18456.59|18336.59|18460.17|18340.17|18456.59|18336.59|10
1639425900000|2021-12-13 20:05:00|18456.43|18336.43|18453.73|18333.73|18456.79|18336.79|18453.39|18333.39|9
1639425910000|2021-12-13 20:05:10|18453.77|18333.77|18454.55|18334.55|18455.31|18335.31|18453.77|18333.77|9
1639425920000|2021-12-13 20:05:20|18454.23|18334.23|18444.22|18324.22|18454.23|18334.23|18444.22|18324.22|10
1639425930000|2021-12-13 20:05:30|18443.1|18323.1|18432.48|18312.48|18443.97|18323.97|18432.48|18312.48|10
1639425940000|2021-12-13 20:05:40|18430.69|18310.69|18418.35|18298.35|18430.69|18310.69|18417.41|18297.41|10
1639425950000|2021-12-13 20:05:50|18417.93|18297.93|18424.56|18304.56|18424.56|18304.56|18417.93|18297.93|10
1639425960000|2021-12-13 20:06:00|18426.22|18306.22|18423.66|18303.66|18428.26|18308.26|18422.73|18302.73|10
1639425970000|2021-12-13 20:06:10|18423.63|18303.63|18422.29|18302.29|18423.63|18303.63|18421.68|18301.68|10
1639425980000|2021-12-13 20:06:20|18424.71|18304.71|18431.14|18311.14|18431.14|18311.14|18424.71|18304.71|10
1639425990000|2021-12-13 20:06:30|18431.97|18311.97|18435.22|18315.22|18435.42|18315.42|18431.39|18311.39|9
1639426000000|2021-12-13 20:06:40|18435.31|18315.31|18439.5|18319.5|18439.75|18319.75|18435.31|18315.31|10
1639426010000|2021-12-13 20:06:50|18438.69|18318.69|18442.62|18322.62|18442.62|18322.62|18438.69|18318.69|10
1639426020000|2021-12-13 20:07:00|18443.2|18323.2|18444.52|18324.52|18445|18325|18443.2|18323.2|10
1639426030000|2021-12-13 20:07:10|18445.86|18325.86|18461.22|18341.22|18461.22|18341.22|18445.86|18325.86|10
1639426040000|2021-12-13 20:07:20|18461.49|18341.49|18471.62|18351.62|18471.62|18351.62|18461.49|18341.49|10
1639426050000|2021-12-13 20:07:30|18472.64|18352.64|18482.77|18362.77|18482.77|18362.77|18472.64|18352.64|10
1639426060000|2021-12-13 20:07:40|18482.62|18362.62|18480.42|18360.42|18483.84|18363.84|18479.6|18359.6|10
1639426070000|2021-12-13 20:07:50|18481.49|18361.49|18482.24|18362.24|18482.24|18362.24|18479.71|18359.71|10
1639426080000|2021-12-13 20:08:00|18482.98|18362.98|18489.33|18369.33|18491.13|18371.13|18482.98|18362.98|10
1639426090000|2021-12-13 20:08:10|18489.8|18369.8|18495.31|18375.31|18495.31|18375.31|18489.8|18369.8|10
1639426100000|2021-12-13 20:08:20|18495.11|18375.11|18496.83|18376.83|18496.83|18376.83|18494.98|18374.98|10
1639426110000|2021-12-13 20:08:30|18496.37|18376.37|18489.65|18369.65|18496.37|18376.37|18489.65|18369.65|10
1639426120000|2021-12-13 20:08:40|18490.43|18370.43|18503.51|18383.51|18503.51|18383.51|18490.43|18370.43|9
1639426130000|2021-12-13 20:08:50|18503.24|18383.24|18505.8|18385.8|18505.8|18385.8|18502.45|18382.45|10
1639426140000|2021-12-13 20:09:00|18505.89|18385.89|18505.59|18385.59|18506.35|18386.35|18504.96|18384.96|10
1639426150000|2021-12-13 20:09:10|18505.6|18385.6|18510.14|18390.14|18510.4|18390.4|18505.6|18385.6|10
1639426160000|2021-12-13 20:09:20|18510.91|18390.91|18511.46|18391.46|18513.83|18393.83|18510.91|18390.91|10
1639426170000|2021-12-13 20:09:30|18510.8|18390.8|18512.3|18392.3|18512.3|18392.3|18509.59|18389.59|10
1639426180000|2021-12-13 20:09:40|18512.74|18392.74|18514.93|18394.93|18515.37|18395.37|18512.74|18392.74|10
1639426190000|2021-12-13 20:09:50|18514.59|18394.59|18514.86|18394.86|18515.61|18395.61|18514.26|18394.26|10
1639426200000|2021-12-13 20:10:00|18514.6|18394.6|18517.12|18397.12|18517.12|18397.12|18513.6|18393.6|10
1639426210000|2021-12-13 20:10:10|18517.85|18397.85|18519.83|18399.83|18519.83|18399.83|18517.85|18397.85|10
1639426220000|2021-12-13 20:10:20|18519.84|18399.84|18525.69|18405.69|18526.55|18406.55|18519.84|18399.84|10
1639426230000|2021-12-13 20:10:30|18526.75|18406.75|18526.76|18406.76|18529.48|18409.48|18526.58|18406.58|10
1639426240000|2021-12-13 20:10:40|18526.32|18406.32|18513.87|18393.87|18526.32|18406.32|18513.11|18393.11|10
1639426250000|2021-12-13 20:10:50|18513.85|18393.85|18499.92|18379.92|18513.85|18393.85|18499.32|18379.32|10
1639426260000|2021-12-13 20:11:00|18499.89|18379.89|18497.17|18377.17|18499.89|18379.89|18496.58|18376.58|10
1639426270000|2021-12-13 20:11:10|18496.43|18376.43|18504.43|18384.43|18504.43|18384.43|18496.43|18376.43|10
1639426280000|2021-12-13 20:11:20|18504.17|18384.17|18510.74|18390.74|18510.74|18390.74|18504.17|18384.17|10
1639426290000|2021-12-13 20:11:30|18511.14|18391.14|18512.59|18392.59|18512.59|18392.59|18510.87|18390.87|10
1639426300000|2021-12-13 20:11:40|18510.95|18390.95|18514.9|18394.9|18514.9|18394.9|18510.95|18390.95|10
1639426310000|2021-12-13 20:11:50|18514.36|18394.36|18513.08|18393.08|18514.49|18394.49|18512.93|18392.93|10
1639426320000|2021-12-13 20:12:00|18512.55|18392.55|18510.79|18390.79|18512.55|18392.55|18510.79|18390.79|10
1639426330000|2021-12-13 20:12:10|18510.76|18390.76|18513.71|18393.71|18513.71|18393.71|18510.76|18390.76|10
1639426340000|2021-12-13 20:12:20|18510.78|18390.78|18510.69|18390.69|18511.09|18391.09|18510.18|18390.18|10
1639426350000|2021-12-13 20:12:30|18510.85|18390.85|18515.2|18395.2|18516.22|18396.22|18510.85|18390.85|10
1639426360000|2021-12-13 20:12:40|18514.99|18394.99|18517.54|18397.54|18517.91|18397.91|18514.99|18394.99|8
1639426370000|2021-12-13 20:12:50|18518.03|18398.03|18523.4|18403.4|18523.4|18403.4|18518.03|18398.03|10
1639426380000|2021-12-13 20:13:00|18523.25|18403.25|18526.56|18406.56|18526.56|18406.56|18523.25|18403.25|10
1639426390000|2021-12-13 20:13:10|18526.64|18406.64|18524.92|18404.92|18526.64|18406.64|18523.55|18403.55|10
1639426400000|2021-12-13 20:13:20|18524.93|18404.93|18524.58|18404.58|18525.29|18405.29|18524.06|18404.06|10
1639426410000|2021-12-13 20:13:30|18524.24|18404.24|18522.27|18402.27|18524.24|18404.24|18521.62|18401.62|10
1639426420000|2021-12-13 20:13:40|18522.13|18402.13|18525.01|18405.01|18525.01|18405.01|18521.68|18401.68|9
1639426430000|2021-12-13 20:13:50|18525.11|18405.11|18526.51|18406.51|18526.62|18406.62|18523.02|18403.02|10
1639426440000|2021-12-13 20:14:00|18527.14|18407.14|18531.17|18411.17|18531.81|18411.81|18527.14|18407.14|10
1639426450000|2021-12-13 20:14:10|18532.38|18412.38|18534.01|18414.01|18534.01|18414.01|18531.79|18411.79|10
1639426460000|2021-12-13 20:14:20|18533.95|18413.95|18538.5|18418.5|18538.5|18418.5|18533.95|18413.95|10
1639426470000|2021-12-13 20:14:30|18537.99|18417.99|18537.78|18417.78|18539.93|18419.93|18537.03|18417.03|10
1639426480000|2021-12-13 20:14:40|18538.25|18418.25|18537.66|18417.66|18539.31|18419.31|18536.91|18416.91|10
1639426490000|2021-12-13 20:14:50|18537.34|18417.34|18531.84|18411.84|18537.34|18417.34|18531.19|18411.19|10
1639426500000|2021-12-13 20:15:00|18531.94|18411.94|18534.49|18414.49|18534.49|18414.49|18531.94|18411.94|10
1639426510000|2021-12-13 20:15:10|18534.07|18414.07|18535.49|18415.49|18536.36|18416.36|18534.07|18414.07|10
1639426520000|2021-12-13 20:15:20|18535.55|18415.55|18539.78|18419.78|18539.78|18419.78|18535.55|18415.55|10
1639426530000|2021-12-13 20:15:30|18539.27|18419.27|18531.88|18411.88|18539.35|18419.35|18531.88|18411.88|10
1639426540000|2021-12-13 20:15:40|18531.81|18411.81|18527|18407|18531.81|18411.81|18525.41|18405.41|10
1639426550000|2021-12-13 20:15:50|18526.78|18406.78|18520.09|18400.09|18526.78|18406.78|18520.09|18400.09|10
1639426560000|2021-12-13 20:16:00|18520.56|18400.56|18519.98|18399.98|18520.78|18400.78|18518.08|18398.08|10
1639426570000|2021-12-13 20:16:10|18520.28|18400.28|18513.84|18393.84|18520.87|18400.87|18513.75|18393.75|10
1639426580000|2021-12-13 20:16:20|18513.51|18393.51|18509.18|18389.18|18513.51|18393.51|18508.07|18388.07|10
1639426590000|2021-12-13 20:16:30|18508.93|18388.93|18507.13|18387.13|18509.34|18389.34|18507.13|18387.13|10
1639426600000|2021-12-13 20:16:40|18506.5|18386.5|18488.51|18368.51|18506.5|18386.5|18488.51|18368.51|10
1639426610000|2021-12-13 20:16:50|18488|18368|18483.38|18363.38|18488|18368|18483.24|18363.24|10
1639426620000|2021-12-13 20:17:00|18483.92|18363.92|18483.44|18363.44|18483.92|18363.92|18482.06|18362.06|10
1639426630000|2021-12-13 20:17:10|18483.32|18363.32|18481.97|18361.97|18483.58|18363.58|18481.97|18361.97|10
1639426640000|2021-12-13 20:17:20|18481.47|18361.47|18482.93|18362.93|18482.93|18362.93|18481|18361|10
1639426650000|2021-12-13 20:17:30|18482.96|18362.96|18482.22|18362.22|18483.24|18363.24|18481.68|18361.68|10
1639426660000|2021-12-13 20:17:40|18482.43|18362.43|18480.84|18360.84|18483.79|18363.79|18480.75|18360.75|10
1639426670000|2021-12-13 20:17:50|18481.02|18361.02|18482.87|18362.87|18482.87|18362.87|18480.3|18360.3|10
1639426680000|2021-12-13 20:18:00|18483|18363|18486.47|18366.47|18486.47|18366.47|18483|18363|10
1639426690000|2021-12-13 20:18:10|18486.52|18366.52|18486.83|18366.83|18487.44|18367.44|18486.52|18366.52|9
1639426700000|2021-12-13 20:18:20|18487.02|18367.02|18488.69|18368.69|18488.69|18368.69|18486.91|18366.91|10
1639426710000|2021-12-13 20:18:30|18488.34|18368.34|18470.36|18350.36|18488.34|18368.34|18470.36|18350.36|10
1639426720000|2021-12-13 20:18:40|18469.79|18349.79|18453.29|18333.29|18469.79|18349.79|18453.29|18333.29|10
1639426730000|2021-12-13 20:18:50|18453.72|18333.72|18440.41|18320.41|18453.76|18333.76|18440.41|18320.41|10
1639426740000|2021-12-13 20:19:00|18440.38|18320.38|18436.66|18316.66|18440.46|18320.46|18436.66|18316.66|10
1639426750000|2021-12-13 20:19:10|18436.47|18316.47|18435.64|18315.64|18436.47|18316.47|18434.32|18314.32|10
1639426760000|2021-12-13 20:19:20|18436.02|18316.02|18436.2|18316.2|18436.2|18316.2|18435.25|18315.25|10
1639426770000|2021-12-13 20:19:30|18435.58|18315.58|18433.15|18313.15|18436.19|18316.19|18433.15|18313.15|10
1639426780000|2021-12-13 20:19:40|18432.79|18312.79|18420.9|18300.9|18432.79|18312.79|18420.9|18300.9|10
1639426790000|2021-12-13 20:19:50|18413.78|18293.78|18402.87|18282.87|18414.2|18294.2|18402.87|18282.87|10
1639426800000|2021-12-13 20:20:00|18402.03|18282.03|18406.5|18286.5|18406.5|18286.5|18402.03|18282.03|9
1639426810000|2021-12-13 20:20:10|18405.6|18285.6|18400.32|18280.32|18405.6|18285.6|18400.32|18280.32|10
1639426820000|2021-12-13 20:20:20|18399.49|18279.49|18391.11|18271.11|18399.49|18279.49|18391.11|18271.11|10
1639426830000|2021-12-13 20:20:30|18392.6|18272.6|18391.91|18271.91|18392.6|18272.6|18390.64|18270.64|10
1639426840000|2021-12-13 20:20:40|18392.06|18272.06|18393.93|18273.93|18393.93|18273.93|18390.71|18270.71|10
1639426850000|2021-12-13 20:20:50|18393.72|18273.72|18393.48|18273.48|18395.04|18275.04|18393.48|18273.48|10
1639426860000|2021-12-13 20:21:00|18393.83|18273.83|18389.1|18269.1|18393.83|18273.83|18389.1|18269.1|10
1639426870000|2021-12-13 20:21:10|18388.45|18268.45|18379.89|18259.89|18388.45|18268.45|18379.89|18259.89|10
1639426880000|2021-12-13 20:21:20|18379.64|18259.64|18367.32|18247.32|18379.64|18259.64|18367.32|18247.32|10
1639426890000|2021-12-13 20:21:30|18367.17|18247.17|18367.94|18247.94|18368.36|18248.36|18367.17|18247.17|5
1639426900000|2021-12-13 20:21:40|18369.36|18249.36|18371.66|18251.66|18371.77|18251.77|18369.36|18249.36|10
1639426910000|2021-12-13 20:21:50|18372.6|18252.6|18374.95|18254.95|18375.18|18255.18|18372.6|18252.6|9
1639426920000|2021-12-13 20:22:00|18374.32|18254.32|18372.73|18252.73|18374.32|18254.32|18370.06|18250.06|10
1639426930000|2021-12-13 20:22:10|18375.87|18255.87|18397.74|18277.74|18397.74|18277.74|18375.87|18255.87|9
1639426940000|2021-12-13 20:22:20|18399.35|18279.35|18415.6|18295.6|18415.94|18295.94|18399.35|18279.35|10
1639426950000|2021-12-13 20:22:30|18416.29|18296.29|18443.27|18323.27|18443.27|18323.27|18416.29|18296.29|10
1639426960000|2021-12-13 20:22:40|18443.37|18323.37|18441.65|18321.65|18444.86|18324.86|18441.6|18321.6|10
1639426970000|2021-12-13 20:22:50|18440.61|18320.61|18446.24|18326.24|18448.41|18328.41|18440.61|18320.61|10
1639426980000|2021-12-13 20:23:00|18444.1|18324.1|18437.51|18317.51|18445.75|18325.75|18437.51|18317.51|10
1639426990000|2021-12-13 20:23:10|18437.53|18317.53|18438.12|18318.12|18438.97|18318.97|18437.17|18317.17|10
1639427000000|2021-12-13 20:23:20|18439.32|18319.32|18441.39|18321.39|18441.39|18321.39|18439.07|18319.07|10
1639427010000|2021-12-13 20:23:30|18441.17|18321.17|18440.75|18320.75|18441.17|18321.17|18438.5|18318.5|10
1639427020000|2021-12-13 20:23:40|18440.72|18320.72|18443.15|18323.15|18443.15|18323.15|18440.72|18320.72|10
1639427030000|2021-12-13 20:23:50|18442.49|18322.49|18441.24|18321.24|18443.19|18323.19|18441.24|18321.24|10
1639427040000|2021-12-13 20:24:00|18441.65|18321.65|18442.37|18322.37|18442.37|18322.37|18440.35|18320.35|10
1639427050000|2021-12-13 20:24:10|18442.96|18322.96|18441.33|18321.33|18443.46|18323.46|18441.07|18321.07|9
1639427060000|2021-12-13 20:24:20|18440.71|18320.71|18440.23|18320.23|18441.41|18321.41|18440.23|18320.23|9
1639427070000|2021-12-13 20:24:30|18439.34|18319.34|18430.97|18310.97|18439.34|18319.34|18430.44|18310.44|10
1639427080000|2021-12-13 20:24:40|18430.63|18310.63|18424.06|18304.06|18430.63|18310.63|18424.06|18304.06|10
1639427090000|2021-12-13 20:24:50|18423.38|18303.38|18426.2|18306.2|18426.2|18306.2|18422.93|18302.93|10
1639427100000|2021-12-13 20:25:00|18427.02|18307.02|18427.3|18307.3|18428.04|18308.04|18426.28|18306.28|10
1639427110000|2021-12-13 20:25:10|18426.21|18306.21|18409.12|18289.12|18426.21|18306.21|18409.12|18289.12|10
1639427120000|2021-12-13 20:25:20|18407.06|18287.06|18410.24|18290.24|18410.24|18290.24|18406.47|18286.47|10
1639427130000|2021-12-13 20:25:30|18410.14|18290.14|18408.5|18288.5|18410.49|18290.49|18408.5|18288.5|10
1639427140000|2021-12-13 20:25:40|18407.95|18287.95|18407.16|18287.16|18409.22|18289.22|18406.59|18286.59|10
1639427150000|2021-12-13 20:25:50|18407.23|18287.23|18408.76|18288.76|18408.76|18288.76|18407.23|18287.23|10
1639427160000|2021-12-13 20:26:00|18408.69|18288.69|18409.27|18289.27|18410.51|18290.51|18408.69|18288.69|10
1639427170000|2021-12-13 20:26:10|18408.93|18288.93|18411.37|18291.37|18411.37|18291.37|18408.46|18288.46|10
1639427180000|2021-12-13 20:26:20|18411.43|18291.43|18414|18294|18414|18294|18411.38|18291.38|9
1639427190000|2021-12-13 20:26:30|18413.86|18293.86|18414.7|18294.7|18414.95|18294.95|18413.58|18293.58|10
1639427200000|2021-12-13 20:26:40|18414.77|18294.77|18410.86|18290.86|18414.77|18294.77|18410.86|18290.86|10
1639427210000|2021-12-13 20:26:50|18410.63|18290.63|18410.75|18290.75|18411.19|18291.19|18409.84|18289.84|10
1639427220000|2021-12-13 20:27:00|18410.97|18290.97|18407.43|18287.43|18411.36|18291.36|18407.43|18287.43|10
1639427230000|2021-12-13 20:27:10|18407.04|18287.04|18408.47|18288.47|18408.47|18288.47|18404.76|18284.76|10
1639427240000|2021-12-13 20:27:20|18408.58|18288.58|18407.08|18287.08|18409.7|18289.7|18407.08|18287.08|10
1639427250000|2021-12-13 20:27:30|18406.8|18286.8|18405.24|18285.24|18406.89|18286.89|18404.75|18284.75|10
1639427260000|2021-12-13 20:27:40|18404.44|18284.44|18403.94|18283.94|18404.44|18284.44|18402.94|18282.94|10
1639427270000|2021-12-13 20:27:50|18403.91|18283.91|18404.34|18284.34|18404.82|18284.82|18403.62|18283.62|10
1639427280000|2021-12-13 20:28:00|18405.18|18285.18|18405.17|18285.17|18405.52|18285.52|18404.5|18284.5|10
1639427290000|2021-12-13 20:28:10|18405.42|18285.42|18412.43|18292.43|18412.43|18292.43|18405.42|18285.42|10
1639427300000|2021-12-13 20:28:20|18412.9|18292.9|18419.03|18299.03|18419.03|18299.03|18412.9|18292.9|10
1639427310000|2021-12-13 20:28:30|18420.52|18300.52|18422.99|18302.99|18423.14|18303.14|18420.52|18300.52|10
1639427320000|2021-12-13 20:28:40|18424|18304|18426.61|18306.61|18427.23|18307.23|18422.33|18302.33|10
1639427330000|2021-12-13 20:28:50|18427.16|18307.16|18424.95|18304.95|18427.25|18307.25|18424.95|18304.95|10
1639427340000|2021-12-13 20:29:00|18425.98|18305.98|18425.37|18305.37|18428.14|18308.14|18425.37|18305.37|10
1639427350000|2021-12-13 20:29:10|18424.49|18304.49|18418.95|18298.95|18424.83|18304.83|18418.95|18298.95|10
1639427360000|2021-12-13 20:29:20|18418.81|18298.81|18428.26|18308.26|18428.26|18308.26|18418.81|18298.81|10
1639427370000|2021-12-13 20:29:30|18429.6|18309.6|18433.97|18313.97|18434.53|18314.53|18429.6|18309.6|10
1639427380000|2021-12-13 20:29:40|18434.48|18314.48|18434.23|18314.23|18435.11|18315.11|18433.05|18313.05|10
1639427390000|2021-12-13 20:29:50|18434.42|18314.42|18431.12|18311.12|18434.42|18314.42|18431.12|18311.12|10
1639427400000|2021-12-13 20:30:00|18430.53|18310.53|18424.66|18304.66|18430.53|18310.53|18424.66|18304.66|10
1639427410000|2021-12-13 20:30:10|18423.99|18303.99|18424.42|18304.42|18424.82|18304.82|18422.84|18302.84|10
1639427420000|2021-12-13 20:30:20|18424.08|18304.08|18426.34|18306.34|18426.6|18306.6|18424.08|18304.08|10
1639427430000|2021-12-13 20:30:30|18426.47|18306.47|18432.61|18312.61|18432.61|18312.61|18426.47|18306.47|10
1639427440000|2021-12-13 20:30:40|18433.11|18313.11|18436.47|18316.47|18437.12|18317.12|18433.11|18313.11|10
1639427450000|2021-12-13 20:30:50|18435.72|18315.72|18438.5|18318.5|18439.18|18319.18|18435.72|18315.72|10
1639427460000|2021-12-13 20:31:00|18438.88|18318.88|18443.48|18323.48|18443.92|18323.92|18438.88|18318.88|10
1639427470000|2021-12-13 20:31:10|18443.37|18323.37|18446.04|18326.04|18446.74|18326.74|18443.37|18323.37|10
1639427480000|2021-12-13 20:31:20|18446.54|18326.54|18446.38|18326.38|18447.19|18327.19|18444.8|18324.8|10
1639427490000|2021-12-13 20:31:30|18446.36|18326.36|18444.3|18324.3|18446.56|18326.56|18443.96|18323.96|10
1639427500000|2021-12-13 20:31:40|18444.54|18324.54|18444.75|18324.75|18445.26|18325.26|18444.44|18324.44|10
1639427510000|2021-12-13 20:31:50|18444.76|18324.76|18444.8|18324.8|18444.8|18324.8|18442.62|18322.62|10
1639427520000|2021-12-13 20:32:00|18444.23|18324.23|18441.41|18321.41|18444.24|18324.24|18441.41|18321.41|10
1639427530000|2021-12-13 20:32:10|18440.35|18320.35|18436.89|18316.89|18440.35|18320.35|18435.92|18315.92|10
1639427540000|2021-12-13 20:32:20|18436.94|18316.94|18432.73|18312.73|18437.01|18317.01|18432.58|18312.58|10
1639427550000|2021-12-13 20:32:30|18432.27|18312.27|18424.79|18304.79|18432.27|18312.27|18424.79|18304.79|10
1639427560000|2021-12-13 20:32:40|18424.06|18304.06|18420.56|18300.56|18424.08|18304.08|18420.49|18300.49|9
1639427570000|2021-12-13 20:32:50|18420.29|18300.29|18422.52|18302.52|18422.52|18302.52|18420.29|18300.29|10
1639427580000|2021-12-13 20:33:00|18422.83|18302.83|18424.03|18304.03|18425.03|18305.03|18422.83|18302.83|9
1639427590000|2021-12-13 20:33:10|18421.25|18301.25|18418.39|18298.39|18421.87|18301.87|18418.35|18298.35|10
1639427600000|2021-12-13 20:33:20|18418.57|18298.57|18419.02|18299.02|18419.02|18299.02|18417.3|18297.3|10
1639427610000|2021-12-13 20:33:30|18419.07|18299.07|18420.83|18300.83|18420.83|18300.83|18418.43|18298.43|10
1639427620000|2021-12-13 20:33:40|18420.23|18300.23|18414.89|18294.89|18420.23|18300.23|18414.77|18294.77|10
1639427630000|2021-12-13 20:33:50|18414.88|18294.88|18411.28|18291.28|18414.88|18294.88|18410.97|18290.97|10
1639427640000|2021-12-13 20:34:00|18411.24|18291.24|18410.44|18290.44|18412.4|18292.4|18410.35|18290.35|10
1639427650000|2021-12-13 20:34:10|18409.98|18289.98|18403.64|18283.64|18409.98|18289.98|18403.64|18283.64|10
1639427660000|2021-12-13 20:34:20|18402.58|18282.58|18397.42|18277.42|18402.58|18282.58|18397.03|18277.03|10
1639427670000|2021-12-13 20:34:30|18396.34|18276.34|18389.98|18269.98|18397.63|18277.63|18389.98|18269.98|10
1639427680000|2021-12-13 20:34:40|18389.94|18269.94|18387.72|18267.72|18390.18|18270.18|18387.72|18267.72|10
1639427690000|2021-12-13 20:34:50|18387.92|18267.92|18387.25|18267.25|18388.21|18268.21|18386.15|18266.15|10
1639427700000|2021-12-13 20:35:00|18387.69|18267.69|18379.91|18259.91|18387.69|18267.69|18379.91|18259.91|10
1639427710000|2021-12-13 20:35:10|18377.9|18257.9|18367.41|18247.41|18377.9|18257.9|18367.41|18247.41|10
1639427720000|2021-12-13 20:35:20|18366.44|18246.44|18363.7|18243.7|18366.44|18246.44|18363.7|18243.7|9
1639427730000|2021-12-13 20:35:30|18363.49|18243.49|18357.39|18237.39|18363.49|18243.49|18357.39|18237.39|10
1639427740000|2021-12-13 20:35:40|18356.53|18236.53|18355.83|18235.83|18356.53|18236.53|18354.08|18234.08|9
1639427750000|2021-12-13 20:35:50|18353.8|18233.8|18354.4|18234.4|18355.11|18235.11|18353.41|18233.41|10
1639427760000|2021-12-13 20:36:00|18354.19|18234.19|18355.04|18235.04|18355.04|18235.04|18353.97|18233.97|10
1639427770000|2021-12-13 20:36:10|18356.39|18236.39|18361.28|18241.28|18361.28|18241.28|18356.09|18236.09|10
1639427780000|2021-12-13 20:36:20|18361.35|18241.35|18360.53|18240.53|18361.69|18241.69|18360.34|18240.34|10
1639427790000|2021-12-13 20:36:30|18360.92|18240.92|18357.5|18237.5|18361.89|18241.89|18357.5|18237.5|10
1639427800000|2021-12-13 20:36:40|18357.96|18237.96|18361.95|18241.95|18363.05|18243.05|18357.96|18237.96|10
1639427810000|2021-12-13 20:36:50|18363.45|18243.45|18361.47|18241.47|18364.81|18244.81|18361.3|18241.3|10
1639427820000|2021-12-13 20:37:00|18360.93|18240.93|18360.92|18240.92|18361.3|18241.3|18359.36|18239.36|10
1639427830000|2021-12-13 20:37:10|18360.03|18240.03|18360.32|18240.32|18360.76|18240.76|18358.66|18238.66|9
1639427840000|2021-12-13 20:37:20|18359.86|18239.86|18361.93|18241.93|18361.93|18241.93|18359.83|18239.83|10
1639427850000|2021-12-13 20:37:30|18361.62|18241.62|18356.28|18236.28|18362.02|18242.02|18356.03|18236.03|10
1639427860000|2021-12-13 20:37:40|18354.77|18234.77|18345.29|18225.29|18355.6|18235.6|18345.29|18225.29|10
1639427870000|2021-12-13 20:37:50|18344.91|18224.91|18337.45|18217.45|18344.93|18224.93|18337.45|18217.45|10
1639427880000|2021-12-13 20:38:00|18336.9|18216.9|18340.4|18220.4|18340.4|18220.4|18336.51|18216.51|10
1639427890000|2021-12-13 20:38:10|18340.34|18220.34|18335.15|18215.15|18340.34|18220.34|18335.15|18215.15|10
1639427900000|2021-12-13 20:38:20|18334.84|18214.84|18332.34|18212.34|18334.86|18214.86|18332.08|18212.08|10
1639427910000|2021-12-13 20:38:30|18332.22|18212.22|18329.61|18209.61|18332.22|18212.22|18329.61|18209.61|10
1639427920000|2021-12-13 20:38:40|18329.07|18209.07|18326.88|18206.88|18329.3|18209.3|18326.88|18206.88|10
1639427930000|2021-12-13 20:38:50|18326.89|18206.89|18326.33|18206.33|18327.79|18207.79|18325.88|18205.88|10
1639427940000|2021-12-13 20:39:00|18326.45|18206.45|18328.4|18208.4|18328.62|18208.62|18326.28|18206.28|10
1639427950000|2021-12-13 20:39:10|18328.29|18208.29|18326.42|18206.42|18328.29|18208.29|18325.15|18205.15|9
1639427960000|2021-12-13 20:39:20|18325.97|18205.97|18324.17|18204.17|18326.13|18206.13|18324.17|18204.17|10
1639427970000|2021-12-13 20:39:30|18324.45|18204.45|18319.1|18199.1|18324.45|18204.45|18319.1|18199.1|10
1639427980000|2021-12-13 20:39:40|18319.16|18199.16|18313.33|18193.33|18319.16|18199.16|18313.33|18193.33|10
1639427990000|2021-12-13 20:39:50|18312.89|18192.89|18313.17|18193.17|18314.91|18194.91|18312.74|18192.74|10
1639428000000|2021-12-13 20:40:00|18312.68|18192.68|18312.97|18192.97|18312.99|18192.99|18311.42|18191.42|10
1639428010000|2021-12-13 20:40:10|18314.21|18194.21|18316.57|18196.57|18316.57|18196.57|18314.21|18194.21|10
1639428020000|2021-12-13 20:40:20|18315.31|18195.31|18313.45|18193.45|18315.31|18195.31|18312.75|18192.75|10
1639428030000|2021-12-13 20:40:30|18313.97|18193.97|18305.48|18185.48|18313.97|18193.97|18305.48|18185.48|10
1639428040000|2021-12-13 20:40:40|18304.21|18184.21|18294.67|18174.67|18304.4|18184.4|18294.67|18174.67|10
1639428050000|2021-12-13 20:40:50|18293.04|18173.04|18290.44|18170.44|18293.04|18173.04|18289.35|18169.35|10
1639428060000|2021-12-13 20:41:00|18290.87|18170.87|18286.42|18166.42|18290.87|18170.87|18284.82|18164.82|10
1639428070000|2021-12-13 20:41:10|18287.34|18167.34|18285.56|18165.56|18290.16|18170.16|18285.56|18165.56|10
1639428080000|2021-12-13 20:41:20|18284.48|18164.48|18275.76|18155.76|18284.48|18164.48|18275.76|18155.76|10
1639428090000|2021-12-13 20:41:30|18275.62|18155.62|18275.3|18155.3|18276.58|18156.58|18275.3|18155.3|10
1639428100000|2021-12-13 20:41:40|18275.55|18155.55|18275.35|18155.35|18275.55|18155.55|18274.13|18154.13|9
1639428110000|2021-12-13 20:41:50|18274.43|18154.43|18272.7|18152.7|18274.43|18154.43|18270.58|18150.58|10
1639428120000|2021-12-13 20:42:00|18272.93|18152.93|18274.97|18154.97|18274.97|18154.97|18272.5|18152.5|10
1639428130000|2021-12-13 20:42:10|18275.95|18155.95|18279.12|18159.12|18279.12|18159.12|18275.21|18155.21|10
1639428140000|2021-12-13 20:42:20|18280.68|18160.68|18285.36|18165.36|18285.36|18165.36|18280.68|18160.68|9
1639428150000|2021-12-13 20:42:30|18284.26|18164.26|18284.93|18164.93|18286.51|18166.51|18283.6|18163.6|10
1639428160000|2021-12-13 20:42:40|18285.15|18165.15|18285.5|18165.5|18285.5|18165.5|18282.85|18162.85|10
1639428170000|2021-12-13 20:42:50|18285.82|18165.82|18286.09|18166.09|18286.09|18166.09|18283.88|18163.88|10
1639428180000|2021-12-13 20:43:00|18285.93|18165.93|18286.91|18166.91|18286.91|18166.91|18285.83|18165.83|10
1639428190000|2021-12-13 20:43:10|18287.02|18167.02|18294.21|18174.21|18294.21|18174.21|18287.02|18167.02|10
1639428200000|2021-12-13 20:43:20|18302.25|18182.25|18311.51|18191.51|18311.51|18191.51|18302.25|18182.25|10
1639428210000|2021-12-13 20:43:30|18312.27|18192.27|18319.88|18199.88|18319.88|18199.88|18312.27|18192.27|10
1639428220000|2021-12-13 20:43:40|18320.28|18200.28|18328.69|18208.69|18328.69|18208.69|18320.28|18200.28|9
1639428230000|2021-12-13 20:43:50|18329.82|18209.82|18333.59|18213.59|18334.14|18214.14|18329.82|18209.82|10
1639428240000|2021-12-13 20:44:00|18334.14|18214.14|18334.97|18214.97|18335.32|18215.32|18334.14|18214.14|10
1639428250000|2021-12-13 20:44:10|18335.41|18215.41|18336.86|18216.86|18336.86|18216.86|18333.64|18213.64|10
1639428260000|2021-12-13 20:44:20|18336.96|18216.96|18338.8|18218.8|18339.69|18219.69|18336.76|18216.76|10
1639428270000|2021-12-13 20:44:30|18338.56|18218.56|18334.81|18214.81|18338.56|18218.56|18334.81|18214.81|9
1639428280000|2021-12-13 20:44:40|18334.93|18214.93|18330.33|18210.33|18334.93|18214.93|18330.33|18210.33|10
1639428290000|2021-12-13 20:44:50|18329.76|18209.76|18320.06|18200.06|18330.09|18210.09|18320.06|18200.06|10
1639428300000|2021-12-13 20:45:00|18318.57|18198.57|18317.53|18197.53|18319.51|18199.51|18317.53|18197.53|9
1639428310000|2021-12-13 20:45:10|18318.31|18198.31|18329.65|18209.65|18329.65|18209.65|18318.31|18198.31|10
1639428320000|2021-12-13 20:45:20|18329.81|18209.81|18337.9|18217.9|18337.9|18217.9|18329.81|18209.81|10
1639428330000|2021-12-13 20:45:30|18337.66|18217.66|18337.5|18217.5|18337.99|18217.99|18335.77|18215.77|9
1639428340000|2021-12-13 20:45:40|18337.68|18217.68|18345.73|18225.73|18345.73|18225.73|18337.68|18217.68|10
1639428350000|2021-12-13 20:45:50|18345.88|18225.88|18349.16|18229.16|18349.18|18229.18|18345.88|18225.88|10
1639428360000|2021-12-13 20:46:00|18351.44|18231.44|18348.27|18228.27|18351.44|18231.44|18346.91|18226.91|10
1639428370000|2021-12-13 20:46:10|18348.78|18228.78|18350.98|18230.98|18351|18231|18348.69|18228.69|10
1639428380000|2021-12-13 20:46:20|18350.28|18230.28|18350.11|18230.11|18350.28|18230.28|18349.42|18229.42|10
1639428390000|2021-12-13 20:46:30|18350.42|18230.42|18353.5|18233.5|18353.67|18233.67|18350.42|18230.42|10
1639428400000|2021-12-13 20:46:40|18354.14|18234.14|18355.5|18235.5|18355.88|18235.88|18354.14|18234.14|10
1639428410000|2021-12-13 20:46:50|18354.27|18234.27|18355.96|18235.96|18356.09|18236.09|18353.87|18233.87|10
1639428420000|2021-12-13 20:47:00|18357|18237|18357.49|18237.49|18358.38|18238.38|18357|18237|10
1639428430000|2021-12-13 20:47:10|18356.21|18236.21|18352.26|18232.26|18356.21|18236.21|18351.56|18231.56|9
1639428440000|2021-12-13 20:47:20|18353.05|18233.05|18350.61|18230.61|18353.08|18233.08|18350.61|18230.61|10
1639428450000|2021-12-13 20:47:30|18349.33|18229.33|18349.31|18229.31|18349.76|18229.76|18349.04|18229.04|10
1639428460000|2021-12-13 20:47:40|18349.1|18229.1|18343|18223|18349.1|18229.1|18343|18223|10
1639428470000|2021-12-13 20:47:50|18343.33|18223.33|18336.92|18216.92|18343.33|18223.33|18336.92|18216.92|10
1639428480000|2021-12-13 20:48:00|18338.07|18218.07|18337.98|18217.98|18338.07|18218.07|18337.41|18217.41|10
1639428490000|2021-12-13 20:48:10|18337.84|18217.84|18340.94|18220.94|18342.28|18222.28|18337.84|18217.84|10
1639428500000|2021-12-13 20:48:20|18341.04|18221.04|18344.37|18224.37|18344.37|18224.37|18340.65|18220.65|10
1639428510000|2021-12-13 20:48:30|18344.72|18224.72|18349.82|18229.82|18349.82|18229.82|18344.72|18224.72|10
1639428520000|2021-12-13 20:48:40|18349.96|18229.96|18356.58|18236.58|18356.58|18236.58|18349.96|18229.96|10
1639428530000|2021-12-13 20:48:50|18357.25|18237.25|18355.63|18235.63|18357.25|18237.25|18355.11|18235.11|10
1639428540000|2021-12-13 20:49:00|18358.03|18238.03|18359.93|18239.93|18359.93|18239.93|18357.86|18237.86|10
1639428550000|2021-12-13 20:49:10|18359.92|18239.92|18361.38|18241.38|18361.38|18241.38|18357.61|18237.61|10
1639428560000|2021-12-13 20:49:20|18361.44|18241.44|18368.83|18248.83|18368.83|18248.83|18361.44|18241.44|10
1639428570000|2021-12-13 20:49:30|18368.74|18248.74|18367.97|18247.97|18369.07|18249.07|18367.72|18247.72|10
1639428580000|2021-12-13 20:49:40|18367.84|18247.84|18366.6|18246.6|18367.84|18247.84|18365.91|18245.91|9
1639428590000|2021-12-13 20:49:50|18366.65|18246.65|18365.92|18245.92|18367.12|18247.12|18365.8|18245.8|10
1639428600000|2021-12-13 20:50:00|18365|18245|18360.27|18240.27|18366.85|18246.85|18360.27|18240.27|10
1639428610000|2021-12-13 20:50:10|18360.23|18240.23|18352.16|18232.16|18360.23|18240.23|18352.16|18232.16|10
1639428620000|2021-12-13 20:50:20|18351.63|18231.63|18346.68|18226.68|18351.63|18231.63|18346.37|18226.37|10
1639428630000|2021-12-13 20:50:30|18346.73|18226.73|18344.37|18224.37|18346.98|18226.98|18344.37|18224.37|10
1639428640000|2021-12-13 20:50:40|18344.49|18224.49|18341.55|18221.55|18344.49|18224.49|18341.27|18221.27|10
1639428650000|2021-12-13 20:50:50|18341.42|18221.42|18332.02|18212.02|18341.42|18221.42|18332.02|18212.02|10
1639428660000|2021-12-13 20:51:00|18330.44|18210.44|18325.3|18205.3|18330.44|18210.44|18325.3|18205.3|10
1639428670000|2021-12-13 20:51:10|18324.62|18204.62|18327.29|18207.29|18327.29|18207.29|18324.18|18204.18|10
1639428680000|2021-12-13 20:51:20|18328.02|18208.02|18328.51|18208.51|18328.51|18208.51|18327.28|18207.28|10
1639428690000|2021-12-13 20:51:30|18327.89|18207.89|18322.63|18202.63|18327.89|18207.89|18321.99|18201.99|10
1639428700000|2021-12-13 20:51:40|18323.12|18203.12|18321.81|18201.81|18324.45|18204.45|18321.81|18201.81|10
1639428710000|2021-12-13 20:51:50|18321.78|18201.78|18314.8|18194.8|18321.78|18201.78|18314.8|18194.8|9
1639428720000|2021-12-13 20:52:00|18314.19|18194.19|18307.42|18187.42|18314.19|18194.19|18306.39|18186.39|10
1639428730000|2021-12-13 20:52:10|18307.76|18187.76|18310.5|18190.5|18310.5|18190.5|18307.63|18187.63|10
1639428740000|2021-12-13 20:52:20|18310.25|18190.25|18310.77|18190.77|18310.77|18190.77|18309.66|18189.66|10
1639428750000|2021-12-13 20:52:30|18311.16|18191.16|18314.18|18194.18|18314.18|18194.18|18311.16|18191.16|10
1639428760000|2021-12-13 20:52:40|18314.83|18194.83|18318.61|18198.61|18318.61|18198.61|18314.83|18194.83|10
1639428770000|2021-12-13 20:52:50|18318.93|18198.93|18315.77|18195.77|18321.59|18201.59|18315.77|18195.77|10
1639428780000|2021-12-13 20:53:00|18315.57|18195.57|18316.81|18196.81|18317.84|18197.84|18315.57|18195.57|9
1639428790000|2021-12-13 20:53:10|18317.19|18197.19|18316.82|18196.82|18317.79|18197.79|18316.82|18196.82|10
1639428800000|2021-12-13 20:53:20|18316.68|18196.68|18318.33|18198.33|18318.33|18198.33|18316.68|18196.68|10
1639428810000|2021-12-13 20:53:30|18318.19|18198.19|18325.64|18205.64|18325.64|18205.64|18318.19|18198.19|10
1639428820000|2021-12-13 20:53:40|18326.61|18206.61|18340.28|18220.28|18340.28|18220.28|18326.61|18206.61|10
1639428830000|2021-12-13 20:53:50|18343.96|18223.96|18357.44|18237.44|18357.44|18237.44|18343.96|18223.96|10
1639428840000|2021-12-13 20:54:00|18358.79|18238.79|18384.83|18264.83|18384.83|18264.83|18358.79|18238.79|10
1639428850000|2021-12-13 20:54:10|18386.71|18266.71|18391.46|18271.46|18393.01|18273.01|18386.71|18266.71|10
1639428860000|2021-12-13 20:54:20|18391.78|18271.78|18391|18271|18393.11|18273.11|18391|18271|10
1639428870000|2021-12-13 20:54:30|18390.95|18270.95|18395.24|18275.24|18395.24|18275.24|18390.92|18270.92|9
1639428880000|2021-12-13 20:54:40|18395.4|18275.4|18397.58|18277.58|18399.28|18279.28|18395.4|18275.4|10
1639428890000|2021-12-13 20:54:50|18397.39|18277.39|18394.16|18274.16|18397.81|18277.81|18394.16|18274.16|10
1639428900000|2021-12-13 20:55:00|18394.69|18274.69|18396.78|18276.78|18397.65|18277.65|18394.38|18274.38|10
1639428910000|2021-12-13 20:55:10|18395.59|18275.59|18391.7|18271.7|18395.59|18275.59|18391.66|18271.66|10
1639428920000|2021-12-13 20:55:20|18391.64|18271.64|18392.86|18272.86|18392.89|18272.89|18391.2|18271.2|9
1639428930000|2021-12-13 20:55:30|18392.09|18272.09|18388.43|18268.43|18392.09|18272.09|18388.22|18268.22|10
1639428940000|2021-12-13 20:55:40|18388.68|18268.68|18391.42|18271.42|18391.95|18271.95|18388.68|18268.68|9
1639428950000|2021-12-13 20:55:50|18392.51|18272.51|18394.38|18274.38|18394.38|18274.38|18392.51|18272.51|10
1639428960000|2021-12-13 20:56:00|18394.77|18274.77|18396.4|18276.4|18397.21|18277.21|18394.77|18274.77|10
1639428970000|2021-12-13 20:56:10|18393.48|18273.48|18385.4|18265.4|18393.48|18273.48|18385.4|18265.4|10
1639428980000|2021-12-13 20:56:20|18384.75|18264.75|18385|18265|18386.66|18266.66|18384.56|18264.56|10
1639428990000|2021-12-13 20:56:30|18384.76|18264.76|18382.3|18262.3|18384.76|18264.76|18381.89|18261.89|10
1639429000000|2021-12-13 20:56:40|18382.35|18262.35|18384.4|18264.4|18385.09|18265.09|18382.35|18262.35|10
1639429010000|2021-12-13 20:56:50|18384.49|18264.49|18379.85|18259.85|18384.81|18264.81|18379.85|18259.85|10
1639429020000|2021-12-13 20:57:00|18379.32|18259.32|18374.94|18254.94|18379.45|18259.45|18374.94|18254.94|10
1639429030000|2021-12-13 20:57:10|18375.49|18255.49|18369.38|18249.38|18375.49|18255.49|18369.38|18249.38|9
1639429040000|2021-12-13 20:57:20|18369.4|18249.4|18365.36|18245.36|18369.4|18249.4|18365.36|18245.36|10
1639429050000|2021-12-13 20:57:30|18364.6|18244.6|18363.08|18243.08|18364.6|18244.6|18363.08|18243.08|10
1639429060000|2021-12-13 20:57:40|18362.76|18242.76|18362.41|18242.41|18364.5|18244.5|18362.41|18242.41|10
1639429070000|2021-12-13 20:57:50|18361.14|18241.14|18362.38|18242.38|18362.38|18242.38|18361.14|18241.14|10
1639429080000|2021-12-13 20:58:00|18362.59|18242.59|18360.92|18240.92|18362.59|18242.59|18360.91|18240.91|10
1639429090000|2021-12-13 20:58:10|18359.9|18239.9|18363.41|18243.41|18363.41|18243.41|18359.9|18239.9|10
1639429100000|2021-12-13 20:58:20|18363.91|18243.91|18368.93|18248.93|18368.93|18248.93|18363.91|18243.91|10
1639429110000|2021-12-13 20:58:30|18368.26|18248.26|18374.73|18254.73|18374.73|18254.73|18368.26|18248.26|10
1639429120000|2021-12-13 20:58:40|18376.29|18256.29|18385.59|18265.59|18385.76|18265.76|18376.29|18256.29|10
1639429130000|2021-12-13 20:58:50|18384.99|18264.99|18384.02|18264.02|18384.99|18264.99|18382.12|18262.12|10
1639429140000|2021-12-13 20:59:00|18384.11|18264.11|18381.22|18261.22|18384.11|18264.11|18381.09|18261.09|10
1639429150000|2021-12-13 20:59:10|18381.44|18261.44|18383.4|18263.4|18383.4|18263.4|18380.25|18260.25|10
1639429160000|2021-12-13 20:59:20|18383.42|18263.42|18383.95|18263.95|18384.08|18264.08|18382.02|18262.02|10
1639429170000|2021-12-13 20:59:30|18383.73|18263.73|18380.64|18260.64|18383.73|18263.73|18380.64|18260.64|9
1639429180000|2021-12-13 20:59:40|18377.99|18257.99|18373.52|18253.52|18377.99|18257.99|18372.67|18252.67|10
1639429190000|2021-12-13 20:59:50|18373.51|18253.51|18374.93|18254.93|18374.93|18254.93|18373.36|18253.36|10
1639429200000|2021-12-13 21:00:00|18376.08|18256.08|18385.96|18265.96|18385.96|18265.96|18376.08|18256.08|10
1639429210000|2021-12-13 21:00:10|18386.06|18266.06|18386.43|18266.43|18388.38|18268.38|18385.85|18265.85|10
1639429220000|2021-12-13 21:00:20|18385.61|18265.61|18391.54|18271.54|18391.54|18271.54|18383.55|18263.55|9
1639429230000|2021-12-13 21:00:30|18391.7|18271.7|18399.23|18279.23|18399.23|18279.23|18391.7|18271.7|10
1639429240000|2021-12-13 21:00:40|18399.86|18279.86|18400.36|18280.36|18400.36|18280.36|18399.73|18279.73|10
1639429250000|2021-12-13 21:00:50|18400.61|18280.61|18404.37|18284.37|18404.37|18284.37|18400.61|18280.61|10
1639429260000|2021-12-13 21:01:00|18405.69|18285.69|18415.96|18295.96|18415.96|18295.96|18405.69|18285.69|10
1639429270000|2021-12-13 21:01:10|18415.95|18295.95|18422.92|18302.92|18422.92|18302.92|18415.95|18295.95|10
1639429280000|2021-12-13 21:01:20|18423.67|18303.67|18425.93|18305.93|18425.93|18305.93|18423.34|18303.34|10
1639429290000|2021-12-13 21:01:30|18425.8|18305.8|18423.84|18303.84|18426.07|18306.07|18421.34|18301.34|10
1639429300000|2021-12-13 21:01:40|18425.06|18305.06|18426.72|18306.72|18427.21|18307.21|18425.06|18305.06|10
1639429310000|2021-12-13 21:01:50|18426.68|18306.68|18428.94|18308.94|18428.94|18308.94|18424.31|18304.31|10
1639429320000|2021-12-13 21:02:00|18429.29|18309.29|18427.67|18307.67|18429.35|18309.35|18426.92|18306.92|10
1639429330000|2021-12-13 21:02:10|18427.32|18307.32|18421.77|18301.77|18427.82|18307.82|18421.77|18301.77|10
1639429340000|2021-12-13 21:02:20|18421.73|18301.73|18421.21|18301.21|18422.55|18302.55|18421.13|18301.13|10
1639429350000|2021-12-13 21:02:30|18421.08|18301.08|18426.07|18306.07|18426.07|18306.07|18421.08|18301.08|10
1639429360000|2021-12-13 21:02:40|18425.65|18305.65|18423.21|18303.21|18425.65|18305.65|18423.21|18303.21|10
1639429370000|2021-12-13 21:02:50|18423.76|18303.76|18421.74|18301.74|18423.98|18303.98|18421.74|18301.74|10
1639429380000|2021-12-13 21:03:00|18421.69|18301.69|18422.25|18302.25|18422.25|18302.25|18419.93|18299.93|10
1639429390000|2021-12-13 21:03:10|18422.65|18302.65|18424.84|18304.84|18425.34|18305.34|18422.65|18302.65|10
1639429400000|2021-12-13 21:03:20|18424.19|18304.19|18420.94|18300.94|18424.3|18304.3|18420.94|18300.94|10
1639429410000|2021-12-13 21:03:30|18420.78|18300.78|18417.85|18297.85|18420.78|18300.78|18417.81|18297.81|10
1639429420000|2021-12-13 21:03:40|18416.94|18296.94|18406.6|18286.6|18416.94|18296.94|18406.6|18286.6|10
1639429430000|2021-12-13 21:03:50|18406.37|18286.37|18394.71|18274.71|18406.37|18286.37|18394.71|18274.71|9
1639429440000|2021-12-13 21:04:00|18394.42|18274.42|18387.88|18267.88|18394.42|18274.42|18387.37|18267.37|10
1639429450000|2021-12-13 21:04:10|18387.71|18267.71|18386.23|18266.23|18388.98|18268.98|18386.23|18266.23|10
1639429460000|2021-12-13 21:04:20|18385.57|18265.57|18384.57|18264.57|18386.24|18266.24|18384.57|18264.57|9
1639429470000|2021-12-13 21:04:30|18384.47|18264.47|18384.06|18264.06|18385.09|18265.09|18383.13|18263.13|10
1639429480000|2021-12-13 21:04:40|18384.49|18264.49|18391.26|18271.26|18391.26|18271.26|18384.49|18264.49|8
1639429490000|2021-12-13 21:04:50|18392.39|18272.39|18393.22|18273.22|18395.4|18275.4|18392.39|18272.39|10
1639429500000|2021-12-13 21:05:00|18393.94|18273.94|18392.8|18272.8|18394.38|18274.38|18392|18272|10
1639429510000|2021-12-13 21:05:10|18393.12|18273.12|18386.22|18266.22|18393.12|18273.12|18386.22|18266.22|10
1639429520000|2021-12-13 21:05:20|18385.97|18265.97|18381.3|18261.3|18385.97|18265.97|18381.3|18261.3|10
1639429530000|2021-12-13 21:05:30|18380.4|18260.4|18376.3|18256.3|18380.4|18260.4|18376.3|18256.3|10
1639429540000|2021-12-13 21:05:40|18376.83|18256.83|18376.64|18256.64|18378.12|18258.12|18376.64|18256.64|10
1639429550000|2021-12-13 21:05:50|18376.01|18256.01|18375.24|18255.24|18376.28|18256.28|18375.24|18255.24|10
1639429560000|2021-12-13 21:06:00|18376|18256|18376.1|18256.1|18376.1|18256.1|18374.98|18254.98|10
1639429570000|2021-12-13 21:06:10|18375.7|18255.7|18376.64|18256.64|18376.94|18256.94|18375.7|18255.7|10
1639429580000|2021-12-13 21:06:20|18376.76|18256.76|18378.62|18258.62|18378.62|18258.62|18376.76|18256.76|10
1639429590000|2021-12-13 21:06:30|18378.42|18258.42|18376|18256|18378.42|18258.42|18376|18256|9
1639429600000|2021-12-13 21:06:40|18375.33|18255.33|18373.97|18253.97|18375.71|18255.71|18373.97|18253.97|10
1639429610000|2021-12-13 21:06:50|18374.3|18254.3|18364.95|18244.95|18374.3|18254.3|18364.95|18244.95|10
1639429620000|2021-12-13 21:07:00|18364.9|18244.9|18356.38|18236.38|18364.9|18244.9|18356.38|18236.38|9
1639429630000|2021-12-13 21:07:10|18356.91|18236.91|18351.88|18231.88|18356.91|18236.91|18351.88|18231.88|10
1639429640000|2021-12-13 21:07:20|18351.26|18231.26|18348.46|18228.46|18351.26|18231.26|18348.23|18228.23|10
1639429650000|2021-12-13 21:07:30|18348.51|18228.51|18340.55|18220.55|18348.51|18228.51|18340.55|18220.55|10
1639429660000|2021-12-13 21:07:40|18340.61|18220.61|18338.15|18218.15|18340.61|18220.61|18337.73|18217.73|10
1639429670000|2021-12-13 21:07:50|18337.93|18217.93|18336.61|18216.61|18337.95|18217.95|18336.44|18216.44|10
1639429680000|2021-12-13 21:08:00|18336.54|18216.54|18336.11|18216.11|18336.54|18216.54|18335.98|18215.98|10
1639429690000|2021-12-13 21:08:10|18335.99|18215.99|18334.99|18214.99|18336.34|18216.34|18334.1|18214.1|10
1639429700000|2021-12-13 21:08:20|18335.05|18215.05|18334.85|18214.85|18335.32|18215.32|18334.63|18214.63|10
1639429710000|2021-12-13 21:08:30|18334.83|18214.83|18332.87|18212.87|18335.23|18215.23|18332.45|18212.45|10
1639429720000|2021-12-13 21:08:40|18333.25|18213.25|18331.78|18211.78|18333.96|18213.96|18329.6|18209.6|10
1639429730000|2021-12-13 21:08:50|18331.98|18211.98|18333.72|18213.72|18333.72|18213.72|18331.98|18211.98|10
1639429740000|2021-12-13 21:09:00|18334.12|18214.12|18330.29|18210.29|18334.12|18214.12|18330.29|18210.29|10
1639429750000|2021-12-13 21:09:10|18330.23|18210.23|18330.72|18210.72|18331.76|18211.76|18330.04|18210.04|10
1639429760000|2021-12-13 21:09:20|18330.83|18210.83|18329.92|18209.92|18331.31|18211.31|18329.16|18209.16|10
1639429770000|2021-12-13 21:09:30|18330.14|18210.14|18328.82|18208.82|18331.02|18211.02|18328.22|18208.22|10
1639429780000|2021-12-13 21:09:40|18325.65|18205.65|18315.51|18195.51|18325.73|18205.73|18315.51|18195.51|10
1639429790000|2021-12-13 21:09:50|18313.91|18193.91|18299.76|18179.76|18313.91|18193.91|18299.76|18179.76|10
1639429800000|2021-12-13 21:10:00|18297.16|18177.16|18284.27|18164.27|18297.16|18177.16|18283.47|18163.47|10
1639429810000|2021-12-13 21:10:10|18284.19|18164.19|18286.63|18166.63|18286.63|18166.63|18282.81|18162.81|10
1639429820000|2021-12-13 21:10:20|18286.69|18166.69|18281.14|18161.14|18287.49|18167.49|18281.01|18161.01|10
1639429830000|2021-12-13 21:10:30|18280.96|18160.96|18283.15|18163.15|18283.15|18163.15|18277.61|18157.61|10
1639429840000|2021-12-13 21:10:40|18283.58|18163.58|18285.22|18165.22|18285.63|18165.63|18283.58|18163.58|9
1639429850000|2021-12-13 21:10:50|18284.99|18164.99|18287.07|18167.07|18287.07|18167.07|18283.74|18163.74|10
1639429860000|2021-12-13 21:11:00|18287.09|18167.09|18286.91|18166.91|18287.09|18167.09|18286.2|18166.2|9
1639429870000|2021-12-13 21:11:10|18286.1|18166.1|18279.8|18159.8|18286.1|18166.1|18279.8|18159.8|10
1639429880000|2021-12-13 21:11:20|18279.72|18159.72|18277.11|18157.11|18279.72|18159.72|18276.14|18156.14|10
1639429890000|2021-12-13 21:11:30|18276.6|18156.6|18275.29|18155.29|18277.68|18157.68|18275.29|18155.29|10
1639429900000|2021-12-13 21:11:40|18275.45|18155.45|18281.25|18161.25|18281.25|18161.25|18275.45|18155.45|10
1639429910000|2021-12-13 21:11:50|18282.88|18162.88|18290.38|18170.38|18290.38|18170.38|18282.88|18162.88|10
1639429920000|2021-12-13 21:12:00|18290.85|18170.85|18292.35|18172.35|18293.56|18173.56|18290.38|18170.38|10
1639429930000|2021-12-13 21:12:10|18291.47|18171.47|18291.78|18171.78|18291.78|18171.78|18287.7|18167.7|10
1639429940000|2021-12-13 21:12:20|18294.93|18174.93|18309.23|18189.23|18309.23|18189.23|18294.93|18174.93|10
1639429950000|2021-12-13 21:12:30|18311.85|18191.85|18314.16|18194.16|18314.36|18194.36|18311.85|18191.85|10
1639429960000|2021-12-13 21:12:40|18315.47|18195.47|18314.95|18194.95|18315.47|18195.47|18313.53|18193.53|10
1639429970000|2021-12-13 21:12:50|18314.81|18194.81|18317.94|18197.94|18320.29|18200.29|18313.7|18193.7|10
1639429980000|2021-12-13 21:13:00|18317.53|18197.53|18311.54|18191.54|18317.53|18197.53|18311.54|18191.54|10
1639429990000|2021-12-13 21:13:10|18309.73|18189.73|18277.11|18157.11|18309.73|18189.73|18277.11|18157.11|10
1639430000000|2021-12-13 21:13:20|18270.01|18150.01|18261.38|18141.38|18270.01|18150.01|18259.71|18139.71|10
1639430010000|2021-12-13 21:13:30|18262.92|18142.92|18277.18|18157.18|18277.18|18157.18|18262.92|18142.92|10
1639430020000|2021-12-13 21:13:40|18277.44|18157.44|18281.83|18161.83|18281.83|18161.83|18277.07|18157.07|10
1639430030000|2021-12-13 21:13:50|18282.03|18162.03|18286.28|18166.28|18287|18167|18281.86|18161.86|10
1639430040000|2021-12-13 21:14:00|18288.81|18168.81|18297.25|18177.25|18297.25|18177.25|18288.81|18168.81|10
1639430050000|2021-12-13 21:14:10|18297.51|18177.51|18308.81|18188.81|18308.81|18188.81|18297.51|18177.51|10
1639430060000|2021-12-13 21:14:20|18311.62|18191.62|18323.14|18203.14|18323.14|18203.14|18311.62|18191.62|10
1639430070000|2021-12-13 21:14:30|18323.24|18203.24|18326.5|18206.5|18326.5|18206.5|18322.34|18202.34|10
1639430080000|2021-12-13 21:14:40|18326.28|18206.28|18324.63|18204.63|18326.28|18206.28|18324.48|18204.48|10
1639430090000|2021-12-13 21:14:50|18325.07|18205.07|18324.83|18204.83|18325.07|18205.07|18324.09|18204.09|10
1639430100000|2021-12-13 21:15:00|18323.5|18203.5|18319.04|18199.04|18323.5|18203.5|18318.53|18198.53|10
1639430110000|2021-12-13 21:15:10|18319.23|18199.23|18322.52|18202.52|18322.79|18202.79|18319.23|18199.23|10
1639430120000|2021-12-13 21:15:20|18321.88|18201.88|18324.63|18204.63|18324.63|18204.63|18321.88|18201.88|10
1639430130000|2021-12-13 21:15:30|18325.1|18205.1|18326.26|18206.26|18327|18207|18325.1|18205.1|9
1639430140000|2021-12-13 21:15:40|18326.75|18206.75|18325.87|18205.87|18327.34|18207.34|18325.87|18205.87|10
1639430150000|2021-12-13 21:15:50|18325.52|18205.52|18320.96|18200.96|18325.52|18205.52|18320.86|18200.86|10
1639430160000|2021-12-13 21:16:00|18321.33|18201.33|18322.75|18202.75|18322.75|18202.75|18321.33|18201.33|10
1639430170000|2021-12-13 21:16:10|18323.16|18203.16|18326.82|18206.82|18326.82|18206.82|18322.7|18202.7|10
1639430180000|2021-12-13 21:16:20|18327.06|18207.06|18330.92|18210.92|18330.92|18210.92|18326.44|18206.44|10
1639430190000|2021-12-13 21:16:30|18331.91|18211.91|18344.21|18224.21|18344.21|18224.21|18331.91|18211.91|10
1639430200000|2021-12-13 21:16:40|18344.71|18224.71|18346.85|18226.85|18346.85|18226.85|18344.23|18224.23|10
1639430210000|2021-12-13 21:16:50|18346.96|18226.96|18347.49|18227.49|18348.79|18228.79|18346.96|18226.96|10
1639430220000|2021-12-13 21:17:00|18347.39|18227.39|18346.12|18226.12|18347.83|18227.83|18346.12|18226.12|10
1639430230000|2021-12-13 21:17:10|18344.94|18224.94|18341.69|18221.69|18344.94|18224.94|18341.6|18221.6|9
1639430240000|2021-12-13 21:17:20|18340.25|18220.25|18339.36|18219.36|18340.88|18220.88|18339.36|18219.36|10
1639430250000|2021-12-13 21:17:30|18339.39|18219.39|18329.94|18209.94|18339.39|18219.39|18329.75|18209.75|10
1639430260000|2021-12-13 21:17:40|18328.03|18208.03|18319.54|18199.54|18328.03|18208.03|18319.54|18199.54|10
1639430270000|2021-12-13 21:17:50|18315.79|18195.79|18303.04|18183.04|18315.79|18195.79|18303.04|18183.04|10
1639430280000|2021-12-13 21:18:00|18301.53|18181.53|18296.32|18176.32|18301.53|18181.53|18296.32|18176.32|10
1639430290000|2021-12-13 21:18:10|18295.71|18175.71|18293.02|18173.02|18296.23|18176.23|18293.02|18173.02|10
1639430300000|2021-12-13 21:18:20|18288.72|18168.72|18285.03|18165.03|18288.72|18168.72|18284.39|18164.39|10
1639430310000|2021-12-13 21:18:30|18284.81|18164.81|18282.62|18162.62|18285.09|18165.09|18282.62|18162.62|10
1639430320000|2021-12-13 21:18:40|18282.46|18162.46|18278.85|18158.85|18282.46|18162.46|18278.72|18158.72|10
1639430330000|2021-12-13 21:18:50|18277.78|18157.78|18274.19|18154.19|18277.9|18157.9|18273.61|18153.61|10
1639430340000|2021-12-13 21:19:00|18276.05|18156.05|18282.84|18162.84|18282.84|18162.84|18276.05|18156.05|10
1639430350000|2021-12-13 21:19:10|18283.28|18163.28|18285.96|18165.96|18286.14|18166.14|18283|18163|10
1639430360000|2021-12-13 21:19:20|18285.39|18165.39|18283.61|18163.61|18285.45|18165.45|18283.61|18163.61|10
1639430370000|2021-12-13 21:19:30|18285.01|18165.01|18285.65|18165.65|18286.05|18166.05|18284.39|18164.39|10
1639430380000|2021-12-13 21:19:40|18286.07|18166.07|18286.26|18166.26|18286.84|18166.84|18285.8|18165.8|10
1639430390000|2021-12-13 21:19:50|18285.77|18165.77|18286.43|18166.43|18286.61|18166.61|18284.99|18164.99|10
1639430400000|2021-12-13 21:20:00|18286.29|18166.29|18290.99|18170.99|18292.1|18172.1|18286.29|18166.29|10
1639430410000|2021-12-13 21:20:10|18290.6|18170.6|18290.26|18170.26|18290.96|18170.96|18288.5|18168.5|10
1639430420000|2021-12-13 21:20:20|18290.82|18170.82|18294.47|18174.47|18294.79|18174.79|18290.82|18170.82|9
1639430430000|2021-12-13 21:20:30|18294.07|18174.07|18296.34|18176.34|18300.05|18180.05|18294.07|18174.07|10
1639430440000|2021-12-13 21:20:40|18294.53|18174.53|18302.78|18182.78|18302.78|18182.78|18294.53|18174.53|9
1639430450000|2021-12-13 21:20:50|18304.25|18184.25|18304.63|18184.63|18305.98|18185.98|18304.25|18184.25|10
1639430460000|2021-12-13 21:21:00|18304.73|18184.73|18307.61|18187.61|18310.01|18190.01|18304.73|18184.73|10
1639430470000|2021-12-13 21:21:10|18307.05|18187.05|18299.84|18179.84|18307.05|18187.05|18299.84|18179.84|10
1639430480000|2021-12-13 21:21:20|18300|18180|18302.17|18182.17|18302.17|18182.17|18298.94|18178.94|10
1639430490000|2021-12-13 21:21:30|18302.19|18182.19|18301.34|18181.34|18302.79|18182.79|18301.34|18181.34|10
1639430500000|2021-12-13 21:21:40|18301.7|18181.7|18302.44|18182.44|18302.9|18182.9|18301.7|18181.7|9
1639430510000|2021-12-13 21:21:50|18302.26|18182.26|18301.34|18181.34|18302.32|18182.32|18300.66|18180.66|10
1639430520000|2021-12-13 21:22:00|18299.18|18179.18|18296.03|18176.03|18299.27|18179.27|18296.03|18176.03|10
1639430530000|2021-12-13 21:22:10|18294.9|18174.9|18290.32|18170.32|18294.9|18174.9|18290.32|18170.32|10
1639430540000|2021-12-13 21:22:20|18290.29|18170.29|18287.51|18167.51|18290.29|18170.29|18287.34|18167.34|10
1639430550000|2021-12-13 21:22:30|18288.04|18168.04|18290.04|18170.04|18290.19|18170.19|18287.3|18167.3|10
1639430560000|2021-12-13 21:22:40|18290.53|18170.53|18296.21|18176.21|18296.21|18176.21|18290.53|18170.53|10
1639430570000|2021-12-13 21:22:50|18297.77|18177.77|18304.79|18184.79|18304.79|18184.79|18297.77|18177.77|10
1639430580000|2021-12-13 21:23:00|18305.77|18185.77|18313.21|18193.21|18315.05|18195.05|18305.77|18185.77|10
1639430590000|2021-12-13 21:23:10|18313.36|18193.36|18321.33|18201.33|18321.33|18201.33|18312.68|18192.68|10
1639430600000|2021-12-13 21:23:20|18321.98|18201.98|18332.37|18212.37|18332.63|18212.63|18321.98|18201.98|10
1639430610000|2021-12-13 21:23:30|18331.31|18211.31|18329.32|18209.32|18331.31|18211.31|18327.75|18207.75|10
1639430620000|2021-12-13 21:23:40|18329.58|18209.58|18333.47|18213.47|18333.68|18213.68|18329.36|18209.36|10
1639430630000|2021-12-13 21:23:50|18333.21|18213.21|18338.25|18218.25|18338.25|18218.25|18333.21|18213.21|10
1639430640000|2021-12-13 21:24:00|18339.06|18219.06|18340.44|18220.44|18341.19|18221.19|18339.06|18219.06|10
1639430650000|2021-12-13 21:24:10|18340.76|18220.76|18345.99|18225.99|18345.99|18225.99|18340.76|18220.76|10
1639430660000|2021-12-13 21:24:20|18347.41|18227.41|18355.16|18235.16|18355.16|18235.16|18346.9|18226.9|9
1639430670000|2021-12-13 21:24:30|18355.74|18235.74|18354.66|18234.66|18356.52|18236.52|18354.19|18234.19|10
1639430680000|2021-12-13 21:24:40|18353.28|18233.28|18348.41|18228.41|18353.28|18233.28|18348.41|18228.41|10
1639430690000|2021-12-13 21:24:50|18347.96|18227.96|18347.17|18227.17|18347.96|18227.96|18346.79|18226.79|10
1639430700000|2021-12-13 21:25:00|18347.23|18227.23|18346.39|18226.39|18347.63|18227.63|18346.39|18226.39|10
1639430710000|2021-12-13 21:25:10|18347.04|18227.04|18348.78|18228.78|18348.78|18228.78|18346.14|18226.14|10
1639430720000|2021-12-13 21:25:20|18349.48|18229.48|18350.72|18230.72|18350.93|18230.93|18349.25|18229.25|10
1639430730000|2021-12-13 21:25:30|18351.78|18231.78|18352.86|18232.86|18354.26|18234.26|18351.21|18231.21|10
1639430740000|2021-12-13 21:25:40|18353.07|18233.07|18355.01|18235.01|18355.01|18235.01|18352.56|18232.56|10
1639430750000|2021-12-13 21:25:50|18354.57|18234.57|18358.75|18238.75|18358.78|18238.78|18352.09|18232.09|10
1639430760000|2021-12-13 21:26:00|18358.92|18238.92|18357.82|18237.82|18358.92|18238.92|18357.72|18237.72|10
1639430770000|2021-12-13 21:26:10|18357.46|18237.46|18355.09|18235.09|18357.46|18237.46|18354.62|18234.62|10
1639430780000|2021-12-13 21:26:20|18354.91|18234.91|18350.18|18230.18|18354.91|18234.91|18349.95|18229.95|10
1639430790000|2021-12-13 21:26:30|18351.46|18231.46|18345.88|18225.88|18351.46|18231.46|18345.88|18225.88|10
1639430800000|2021-12-13 21:26:40|18345.12|18225.12|18342.46|18222.46|18345.12|18225.12|18342.46|18222.46|10
1639430810000|2021-12-13 21:26:50|18343.94|18223.94|18343.42|18223.42|18344.22|18224.22|18343.04|18223.04|9
1639430820000|2021-12-13 21:27:00|18343.77|18223.77|18348.35|18228.35|18348.35|18228.35|18343.77|18223.77|9
1639430830000|2021-12-13 21:27:10|18348.54|18228.54|18350.17|18230.17|18350.47|18230.47|18348.54|18228.54|10
1639430840000|2021-12-13 21:27:20|18350.25|18230.25|18349.92|18229.92|18351.11|18231.11|18349.92|18229.92|10
1639430850000|2021-12-13 21:27:30|18349.39|18229.39|18345.36|18225.36|18349.39|18229.39|18345.36|18225.36|10
1639430860000|2021-12-13 21:27:40|18345.02|18225.02|18342.68|18222.68|18345.02|18225.02|18342.68|18222.68|10
1639430870000|2021-12-13 21:27:50|18342.03|18222.03|18344.66|18224.66|18344.66|18224.66|18342.03|18222.03|10
1639430880000|2021-12-13 21:28:00|18344.56|18224.56|18341.87|18221.87|18344.78|18224.78|18341.87|18221.87|10
1639430890000|2021-12-13 21:28:10|18341.36|18221.36|18339.5|18219.5|18341.36|18221.36|18338.74|18218.74|10
1639430900000|2021-12-13 21:28:20|18339.71|18219.71|18341.05|18221.05|18342.87|18222.87|18339.71|18219.71|10
1639430910000|2021-12-13 21:28:30|18340.56|18220.56|18338.94|18218.94|18341.35|18221.35|18338.94|18218.94|10
1639430920000|2021-12-13 21:28:40|18338.96|18218.96|18338.22|18218.22|18338.96|18218.96|18338.19|18218.19|9
1639430930000|2021-12-13 21:28:50|18338.2|18218.2|18337.83|18217.83|18338.32|18218.32|18337.04|18217.04|10
1639430940000|2021-12-13 21:29:00|18337.75|18217.75|18338.22|18218.22|18338.4|18218.4|18337.12|18217.12|10
1639430950000|2021-12-13 21:29:10|18338.15|18218.15|18341.81|18221.81|18341.9|18221.9|18338.15|18218.15|10
1639430960000|2021-12-13 21:29:20|18342.61|18222.61|18346.42|18226.42|18347.38|18227.38|18342.61|18222.61|10
1639430970000|2021-12-13 21:29:30|18346.12|18226.12|18346.62|18226.62|18346.82|18226.82|18345.18|18225.18|10
1639430980000|2021-12-13 21:29:40|18345.88|18225.88|18347.23|18227.23|18347.77|18227.77|18345.88|18225.88|10
1639430990000|2021-12-13 21:29:50|18347.36|18227.36|18351.72|18231.72|18351.72|18231.72|18347.24|18227.24|10
1639431000000|2021-12-13 21:30:00|18351.89|18231.89|18352.2|18232.2|18353.06|18233.06|18351.12|18231.12|10
1639431010000|2021-12-13 21:30:10|18353.15|18233.15|18355.67|18235.67|18355.67|18235.67|18353.04|18233.04|10
1639431020000|2021-12-13 21:30:20|18355.36|18235.36|18356.55|18236.55|18356.55|18236.55|18355.36|18235.36|10
1639431030000|2021-12-13 21:30:30|18356.45|18236.45|18363.6|18243.6|18363.6|18243.6|18356.45|18236.45|10
1639431040000|2021-12-13 21:30:40|18364.88|18244.88|18381.2|18261.2|18381.2|18261.2|18364.88|18244.88|10
1639431050000|2021-12-13 21:30:50|18381|18261|18386.28|18266.28|18386.4|18266.4|18381|18261|10
1639431060000|2021-12-13 21:31:00|18385.99|18265.99|18390.76|18270.76|18390.76|18270.76|18385.95|18265.95|10
1639431070000|2021-12-13 21:31:10|18391.13|18271.13|18409.96|18289.96|18409.96|18289.96|18391.13|18271.13|10
1639431080000|2021-12-13 21:31:20|18409.9|18289.9|18419.44|18299.44|18419.92|18299.92|18409.9|18289.9|10
1639431090000|2021-12-13 21:31:30|18419.23|18299.23|18418.32|18298.32|18419.51|18299.51|18417.59|18297.59|9
1639431100000|2021-12-13 21:31:40|18418.27|18298.27|18414.53|18294.53|18418.27|18298.27|18414.48|18294.48|10
1639431110000|2021-12-13 21:31:50|18413.51|18293.51|18413.69|18293.69|18414.42|18294.42|18412.87|18292.87|10
1639431120000|2021-12-13 21:32:00|18416.03|18296.03|18417.35|18297.35|18418.06|18298.06|18415.88|18295.88|10
1639431130000|2021-12-13 21:32:10|18418.64|18298.64|18422.06|18302.06|18422.73|18302.73|18418.64|18298.64|10
1639431140000|2021-12-13 21:32:20|18421.19|18301.19|18417.64|18297.64|18421.31|18301.31|18417.64|18297.64|10
1639431150000|2021-12-13 21:32:30|18415.62|18295.62|18411.54|18291.54|18415.62|18295.62|18411.54|18291.54|10
1639431160000|2021-12-13 21:32:40|18410.88|18290.88|18414.47|18294.47|18414.79|18294.79|18409.44|18289.44|10
1639431170000|2021-12-13 21:32:50|18413.58|18293.58|18411.5|18291.5|18414.12|18294.12|18410.65|18290.65|10
1639431180000|2021-12-13 21:33:00|18412.31|18292.31|18419.93|18299.93|18419.93|18299.93|18412.31|18292.31|9
1639431190000|2021-12-13 21:33:10|18419.91|18299.91|18428.41|18308.41|18428.41|18308.41|18418.76|18298.76|10
1639431200000|2021-12-13 21:33:20|18431.57|18311.57|18429.1|18309.1|18433|18313|18429.1|18309.1|10
1639431210000|2021-12-13 21:33:30|18428.45|18308.45|18425.79|18305.79|18428.45|18308.45|18425.32|18305.32|10
1639431220000|2021-12-13 21:33:40|18423.68|18303.68|18413.15|18293.15|18423.68|18303.68|18413.15|18293.15|10
1639431230000|2021-12-13 21:33:50|18412.11|18292.11|18410.43|18290.43|18412.95|18292.95|18410.27|18290.27|10
1639431240000|2021-12-13 21:34:00|18408.86|18288.86|18405.71|18285.71|18409.39|18289.39|18405.22|18285.22|10
1639431250000|2021-12-13 21:34:10|18405.39|18285.39|18403.52|18283.52|18406.21|18286.21|18403.52|18283.52|10
1639431260000|2021-12-13 21:34:20|18403.12|18283.12|18399.39|18279.39|18403.12|18283.12|18399.39|18279.39|10
1639431270000|2021-12-13 21:34:30|18399.25|18279.25|18395.66|18275.66|18399.45|18279.45|18395.57|18275.57|10
1639431280000|2021-12-13 21:34:40|18396.7|18276.7|18399.38|18279.38|18399.46|18279.46|18396.7|18276.7|10
1639431290000|2021-12-13 21:34:50|18399.46|18279.46|18401.22|18281.22|18401.27|18281.27|18399.39|18279.39|10
1639431300000|2021-12-13 21:35:00|18401.33|18281.33|18400.37|18280.37|18402.56|18282.56|18400.37|18280.37|10
1639431310000|2021-12-13 21:35:10|18400.19|18280.19|18397.12|18277.12|18400.19|18280.19|18396.63|18276.63|10
1639431320000|2021-12-13 21:35:20|18396.37|18276.37|18395.19|18275.19|18396.37|18276.37|18394.58|18274.58|10
1639431330000|2021-12-13 21:35:30|18394.48|18274.48|18392.36|18272.36|18395.01|18275.01|18392.36|18272.36|9
1639431340000|2021-12-13 21:35:40|18392.33|18272.33|18385.24|18265.24|18392.33|18272.33|18385.24|18265.24|10
1639431350000|2021-12-13 21:35:50|18383.31|18263.31|18374.38|18254.38|18383.31|18263.31|18374.38|18254.38|10
1639431360000|2021-12-13 21:36:00|18374.48|18254.48|18375.87|18255.87|18375.87|18255.87|18373.26|18253.26|10
1639431370000|2021-12-13 21:36:10|18376.28|18256.28|18379.6|18259.6|18379.6|18259.6|18376.28|18256.28|10
1639431380000|2021-12-13 21:36:20|18379.73|18259.73|18370.01|18250.01|18379.73|18259.73|18370.01|18250.01|10
1639431390000|2021-12-13 21:36:30|18368.81|18248.81|18363.52|18243.52|18368.81|18248.81|18363.52|18243.52|9
1639431400000|2021-12-13 21:36:40|18363.56|18243.56|18358.99|18238.99|18363.56|18243.56|18358.99|18238.99|10
1639431410000|2021-12-13 21:36:50|18359.14|18239.14|18359.14|18239.14|18360.07|18240.07|18358.7|18238.7|9
1639431420000|2021-12-13 21:37:00|18359.2|18239.2|18355.66|18235.66|18359.31|18239.31|18355.66|18235.66|10
1639431430000|2021-12-13 21:37:10|18355.17|18235.17|18354.25|18234.25|18355.21|18235.21|18353.69|18233.69|10
1639431440000|2021-12-13 21:37:20|18353.52|18233.52|18353.31|18233.31|18353.52|18233.52|18352.27|18232.27|10
1639431450000|2021-12-13 21:37:30|18353.53|18233.53|18350.81|18230.81|18353.76|18233.76|18350.75|18230.75|10
1639431460000|2021-12-13 21:37:40|18350.63|18230.63|18348.74|18228.74|18350.76|18230.76|18348.74|18228.74|10
1639431470000|2021-12-13 21:37:50|18349.29|18229.29|18345.94|18225.94|18349.29|18229.29|18345.85|18225.85|10
1639431480000|2021-12-13 21:38:00|18345.59|18225.59|18343.71|18223.71|18345.59|18225.59|18343.71|18223.71|10
1639431490000|2021-12-13 21:38:10|18343.57|18223.57|18343.7|18223.7|18343.7|18223.7|18342.03|18222.03|10
1639431500000|2021-12-13 21:38:20|18344.13|18224.13|18342.28|18222.28|18344.34|18224.34|18342.28|18222.28|10
1639431510000|2021-12-13 21:38:30|18342.63|18222.63|18340.28|18220.28|18343.3|18223.3|18340.28|18220.28|9
1639431520000|2021-12-13 21:38:40|18339.84|18219.84|18338|18218|18340.28|18220.28|18337.7|18217.7|10
1639431530000|2021-12-13 21:38:50|18338.94|18218.94|18340.42|18220.42|18340.48|18220.48|18338.94|18218.94|10
1639431540000|2021-12-13 21:39:00|18340.34|18220.34|18344.58|18224.58|18344.58|18224.58|18339.55|18219.55|10
1639431550000|2021-12-13 21:39:10|18346.97|18226.97|18350.78|18230.78|18351.3|18231.3|18346.97|18226.97|10
1639431560000|2021-12-13 21:39:20|18350.94|18230.94|18354.52|18234.52|18355.21|18235.21|18350.94|18230.94|10
1639431570000|2021-12-13 21:39:30|18354.67|18234.67|18377.11|18257.11|18377.11|18257.11|18354.67|18234.67|10
1639431580000|2021-12-13 21:39:40|18378.87|18258.87|18381.64|18261.64|18385.19|18265.19|18378.32|18258.32|10
1639431590000|2021-12-13 21:39:50|18382.18|18262.18|18379.26|18259.26|18382.35|18262.35|18379.26|18259.26|10
1639431600000|2021-12-13 21:40:00|18381.61|18261.61|18383.77|18263.77|18384.18|18264.18|18380.44|18260.44|10
1639431610000|2021-12-13 21:40:10|18384.34|18264.34|18386.59|18266.59|18386.59|18266.59|18383.77|18263.77|10
1639431620000|2021-12-13 21:40:20|18387.17|18267.17|18390.57|18270.57|18390.57|18270.57|18387.17|18267.17|10
1639431630000|2021-12-13 21:40:30|18391.44|18271.44|18391.27|18271.27|18392.91|18272.91|18391.27|18271.27|10
1639431640000|2021-12-13 21:40:40|18390.94|18270.94|18391.38|18271.38|18391.38|18271.38|18390.1|18270.1|9
1639431650000|2021-12-13 21:40:50|18391.37|18271.37|18389.7|18269.7|18391.47|18271.47|18389.7|18269.7|10
1639431660000|2021-12-13 21:41:00|18390.04|18270.04|18389.96|18269.96|18390.71|18270.71|18389.3|18269.3|9
1639431670000|2021-12-13 21:41:10|18391.33|18271.33|18393.45|18273.45|18393.53|18273.53|18391.26|18271.26|10
1639431680000|2021-12-13 21:41:20|18394.34|18274.34|18393.45|18273.45|18395.01|18275.01|18393.45|18273.45|10
1639431690000|2021-12-13 21:41:30|18392.97|18272.97|18383.11|18263.11|18392.97|18272.97|18383.11|18263.11|10
1639431700000|2021-12-13 21:41:40|18381.4|18261.4|18368.57|18248.57|18381.4|18261.4|18368.47|18248.47|10
1639431710000|2021-12-13 21:41:50|18365.08|18245.08|18333.79|18213.79|18365.08|18245.08|18333.42|18213.42|10
1639431720000|2021-12-13 21:42:00|18332.05|18212.05|18327.11|18207.11|18332.05|18212.05|18325.67|18205.67|10
1639431730000|2021-12-13 21:42:10|18326.87|18206.87|18330.37|18210.37|18331.28|18211.28|18326.87|18206.87|10
1639431740000|2021-12-13 21:42:20|18331.92|18211.92|18330.59|18210.59|18332.68|18212.68|18330.59|18210.59|10
1639431750000|2021-12-13 21:42:30|18329.57|18209.57|18330.19|18210.19|18331.09|18211.09|18329.36|18209.36|10
1639431760000|2021-12-13 21:42:40|18330.22|18210.22|18331.76|18211.76|18331.76|18211.76|18330.22|18210.22|9
1639431770000|2021-12-13 21:42:50|18332.22|18212.22|18334.35|18214.35|18335.23|18215.23|18332.22|18212.22|10
1639431780000|2021-12-13 21:43:00|18333.99|18213.99|18335.85|18215.85|18335.85|18215.85|18333.99|18213.99|10
1639431790000|2021-12-13 21:43:10|18336.19|18216.19|18336.37|18216.37|18337.64|18217.64|18335.13|18215.13|10
1639431800000|2021-12-13 21:43:20|18336.26|18216.26|18336.86|18216.86|18337.34|18217.34|18335.35|18215.35|10
1639431810000|2021-12-13 21:43:30|18336.74|18216.74|18335.44|18215.44|18336.99|18216.99|18335.44|18215.44|10
1639431820000|2021-12-13 21:43:40|18336.09|18216.09|18340.94|18220.94|18341.74|18221.74|18336.09|18216.09|10
1639431830000|2021-12-13 21:43:50|18343.45|18223.45|18351.83|18231.83|18351.83|18231.83|18343.45|18223.45|10
1639431840000|2021-12-13 21:44:00|18351.98|18231.98|18351.55|18231.55|18354.03|18234.03|18351.55|18231.55|10
1639431850000|2021-12-13 21:44:10|18351.69|18231.69|18349.94|18229.94|18352.11|18232.11|18349.94|18229.94|10
1639431860000|2021-12-13 21:44:20|18349.73|18229.73|18349.29|18229.29|18349.94|18229.94|18347.74|18227.74|10
1639431870000|2021-12-13 21:44:30|18351.03|18231.03|18355.01|18235.01|18355.01|18235.01|18349.97|18229.97|10
1639431880000|2021-12-13 21:44:40|18354.74|18234.74|18351.46|18231.46|18355.32|18235.32|18351.41|18231.41|10
1639431890000|2021-12-13 21:44:50|18351.56|18231.56|18349.67|18229.67|18351.56|18231.56|18349.67|18229.67|10
1639431900000|2021-12-13 21:45:00|18349.09|18229.09|18348.39|18228.39|18349.09|18229.09|18347.83|18227.83|10
1639431910000|2021-12-13 21:45:10|18349.1|18229.1|18350.35|18230.35|18350.35|18230.35|18348.41|18228.41|10
1639431920000|2021-12-13 21:45:20|18349.8|18229.8|18360.28|18240.28|18360.86|18240.86|18349.8|18229.8|10
1639431930000|2021-12-13 21:45:30|18360.71|18240.71|18366.45|18246.45|18367.2|18247.2|18360.71|18240.71|10
1639431940000|2021-12-13 21:45:40|18365.86|18245.86|18367.11|18247.11|18367.55|18247.55|18365.86|18245.86|9
1639431950000|2021-12-13 21:45:50|18368.29|18248.29|18372.51|18252.51|18372.51|18252.51|18368.29|18248.29|10
1639431960000|2021-12-13 21:46:00|18372.5|18252.5|18375.33|18255.33|18375.61|18255.61|18372.5|18252.5|10
1639431970000|2021-12-13 21:46:10|18375.45|18255.45|18376.34|18256.34|18376.97|18256.97|18375.44|18255.44|9
1639431980000|2021-12-13 21:46:20|18376.51|18256.51|18376.34|18256.34|18376.51|18256.51|18376.07|18256.07|10
1639431990000|2021-12-13 21:46:30|18375.99|18255.99|18375.07|18255.07|18376.29|18256.29|18374.92|18254.92|10
1639432000000|2021-12-13 21:46:40|18376.73|18256.73|18379.79|18259.79|18379.79|18259.79|18376.73|18256.73|10
1639432010000|2021-12-13 21:46:50|18379.85|18259.85|18380.53|18260.53|18380.9|18260.9|18379.17|18259.17|10
1639432020000|2021-12-13 21:47:00|18381.6|18261.6|18385.08|18265.08|18385.08|18265.08|18381.6|18261.6|10
1639432030000|2021-12-13 21:47:10|18384.21|18264.21|18388.42|18268.42|18388.42|18268.42|18384.21|18264.21|10
1639432040000|2021-12-13 21:47:20|18388.43|18268.43|18393.02|18273.02|18393.02|18273.02|18388.43|18268.43|10
1639432050000|2021-12-13 21:47:30|18394.36|18274.36|18396.51|18276.51|18396.84|18276.84|18394.32|18274.32|10
1639432060000|2021-12-13 21:47:40|18397.06|18277.06|18400.18|18280.18|18400.18|18280.18|18397.06|18277.06|10
1639432070000|2021-12-13 21:47:50|18400.57|18280.57|18403.33|18283.33|18403.33|18283.33|18400.15|18280.15|10
1639432080000|2021-12-13 21:48:00|18404.08|18284.08|18419.96|18299.96|18419.96|18299.96|18404.08|18284.08|10
1639432090000|2021-12-13 21:48:10|18420.96|18300.96|18460.59|18340.59|18460.59|18340.59|18420.96|18300.96|10
1639432100000|2021-12-13 21:48:20|18457.82|18337.82|18472.33|18352.33|18472.33|18352.33|18457.82|18337.82|10
1639432110000|2021-12-13 21:48:30|18469.12|18349.12|18473.17|18353.17|18473.17|18353.17|18469.12|18349.12|10
1639432120000|2021-12-13 21:48:40|18472.49|18352.49|18465.04|18345.04|18472.49|18352.49|18465.04|18345.04|10
1639432130000|2021-12-13 21:48:50|18463.42|18343.42|18465.53|18345.53|18466.24|18346.24|18461.7|18341.7|10
1639432140000|2021-12-13 21:49:00|18464.97|18344.97|18460.64|18340.64|18465.53|18345.53|18460.64|18340.64|9
1639432150000|2021-12-13 21:49:10|18460.52|18340.52|18458.53|18338.53|18460.52|18340.52|18457.99|18337.99|10
1639432160000|2021-12-13 21:49:20|18459.44|18339.44|18476.54|18356.54|18476.54|18356.54|18459.05|18339.05|10
1639432170000|2021-12-13 21:49:30|18477.52|18357.52|18482.82|18362.82|18484.39|18364.39|18477.52|18357.52|10
1639432180000|2021-12-13 21:49:40|18482.57|18362.57|18484.78|18364.78|18484.78|18364.78|18482.54|18362.54|9
1639432190000|2021-12-13 21:49:50|18485.12|18365.12|18485.43|18365.43|18485.85|18365.85|18485.01|18365.01|10
1639432200000|2021-12-13 21:50:00|18484.51|18364.51|18484.58|18364.58|18485.25|18365.25|18483.16|18363.16|10
1639432210000|2021-12-13 21:50:10|18483.25|18363.25|18478.42|18358.42|18483.5|18363.5|18478.42|18358.42|10
1639432220000|2021-12-13 21:50:20|18478.33|18358.33|18475.59|18355.59|18478.33|18358.33|18475.3|18355.3|10
1639432230000|2021-12-13 21:50:30|18475.8|18355.8|18473.99|18353.99|18476.95|18356.95|18473.99|18353.99|10
1639432240000|2021-12-13 21:50:40|18473.66|18353.66|18472.39|18352.39|18473.66|18353.66|18471.28|18351.28|10
1639432250000|2021-12-13 21:50:50|18472.66|18352.66|18473.47|18353.47|18475.97|18355.97|18472.39|18352.39|10
1639432260000|2021-12-13 21:51:00|18472.96|18352.96|18475.7|18355.7|18475.96|18355.96|18472.96|18352.96|10
1639432270000|2021-12-13 21:51:10|18475.49|18355.49|18475.39|18355.39|18476.87|18356.87|18475.39|18355.39|10
1639432280000|2021-12-13 21:51:20|18475.65|18355.65|18475.44|18355.44|18475.84|18355.84|18475.33|18355.33|8
1639432290000|2021-12-13 21:51:30|18475.87|18355.87|18480.24|18360.24|18480.24|18360.24|18475.87|18355.87|10
1639432300000|2021-12-13 21:51:40|18480.73|18360.73|18483.58|18363.58|18484.06|18364.06|18480.73|18360.73|10
1639432310000|2021-12-13 21:51:50|18483.2|18363.2|18489.56|18369.56|18489.56|18369.56|18483.2|18363.2|10
1639432320000|2021-12-13 21:52:00|18488.73|18368.73|18492|18372|18493.12|18373.12|18488.73|18368.73|10
1639432330000|2021-12-13 21:52:10|18492.23|18372.23|18485.67|18365.67|18492.23|18372.23|18485.67|18365.67|10
1639432340000|2021-12-13 21:52:20|18484.64|18364.64|18481.25|18361.25|18484.64|18364.64|18480.95|18360.95|10
1639432350000|2021-12-13 21:52:30|18480.95|18360.95|18475.54|18355.54|18480.95|18360.95|18475.54|18355.54|9
1639432360000|2021-12-13 21:52:40|18475.92|18355.92|18473.21|18353.21|18475.92|18355.92|18473.21|18353.21|10
1639432370000|2021-12-13 21:52:50|18474.24|18354.24|18472.61|18352.61|18474.26|18354.26|18472.18|18352.18|9
1639432380000|2021-12-13 21:53:00|18473.66|18353.66|18475.75|18355.75|18476.38|18356.38|18473.66|18353.66|10
1639432390000|2021-12-13 21:53:10|18480.36|18360.36|18485.94|18365.94|18486.07|18366.07|18480.36|18360.36|9
1639432400000|2021-12-13 21:53:20|18485.17|18365.17|18484.96|18364.96|18486.32|18366.32|18484.3|18364.3|10
1639432410000|2021-12-13 21:53:30|18485.3|18365.3|18484.96|18364.96|18485.81|18365.81|18484.37|18364.37|10
1639432420000|2021-12-13 21:53:40|18485.63|18365.63|18483.89|18363.89|18485.63|18365.63|18483.22|18363.22|10
1639432430000|2021-12-13 21:53:50|18484.15|18364.15|18488.38|18368.38|18488.38|18368.38|18484.15|18364.15|10
1639432440000|2021-12-13 21:54:00|18488.25|18368.25|18489.42|18369.42|18490.85|18370.85|18488.25|18368.25|10
1639432450000|2021-12-13 21:54:10|18489.07|18369.07|18486.89|18366.89|18489.3|18369.3|18486.65|18366.65|10
1639432460000|2021-12-13 21:54:20|18487.06|18367.06|18481.94|18361.94|18487.06|18367.06|18481.94|18361.94|10
1639432470000|2021-12-13 21:54:30|18482.38|18362.38|18477.74|18357.74|18482.58|18362.58|18477.74|18357.74|9
1639432480000|2021-12-13 21:54:40|18477.9|18357.9|18475.28|18355.28|18477.9|18357.9|18475.28|18355.28|10
1639432490000|2021-12-13 21:54:50|18475.29|18355.29|18476.86|18356.86|18477.1|18357.1|18474.57|18354.57|10
1639432500000|2021-12-13 21:55:00|18477.9|18357.9|18482.17|18362.17|18482.17|18362.17|18477.9|18357.9|10
1639432510000|2021-12-13 21:55:10|18482.82|18362.82|18492.77|18372.77|18492.77|18372.77|18482.82|18362.82|10
1639432520000|2021-12-13 21:55:20|18493.54|18373.54|18501.46|18381.46|18501.46|18381.46|18493.54|18373.54|10
1639432530000|2021-12-13 21:55:30|18504.97|18384.97|18504.43|18384.43|18506.76|18386.76|18504.43|18384.43|10
1639432540000|2021-12-13 21:55:40|18503.76|18383.76|18500.9|18380.9|18503.76|18383.76|18500.9|18380.9|10
1639432550000|2021-12-13 21:55:50|18502.06|18382.06|18507.53|18387.53|18507.53|18387.53|18502.06|18382.06|10
1639432560000|2021-12-13 21:56:00|18507.92|18387.92|18513.28|18393.28|18513.7|18393.7|18507.92|18387.92|10
1639432570000|2021-12-13 21:56:10|18513.09|18393.09|18512.95|18392.95|18513.91|18393.91|18512.81|18392.81|10
1639432580000|2021-12-13 21:56:20|18512.23|18392.23|18509.51|18389.51|18512.23|18392.23|18509.51|18389.51|10
1639432590000|2021-12-13 21:56:30|18509.24|18389.24|18510.6|18390.6|18510.6|18390.6|18508.32|18388.32|10
1639432600000|2021-12-13 21:56:40|18511.08|18391.08|18513.78|18393.78|18514.52|18394.52|18511.08|18391.08|10
1639432610000|2021-12-13 21:56:50|18515.82|18395.82|18520.44|18400.44|18520.65|18400.65|18515.82|18395.82|10
1639432620000|2021-12-13 21:57:00|18520.38|18400.38|18529.09|18409.09|18529.09|18409.09|18520.38|18400.38|10
1639432630000|2021-12-13 21:57:10|18530.54|18410.54|18533.69|18413.69|18534.08|18414.08|18530.54|18410.54|10
1639432640000|2021-12-13 21:57:20|18533.27|18413.27|18536.07|18416.07|18536.14|18416.14|18533.27|18413.27|10
1639432650000|2021-12-13 21:57:30|18536.95|18416.95|18537.67|18417.67|18539.74|18419.74|18536.95|18416.95|10
1639432660000|2021-12-13 21:57:40|18538.55|18418.55|18536.12|18416.12|18538.55|18418.55|18536.12|18416.12|10
1639432670000|2021-12-13 21:57:50|18540.68|18420.68|18542.68|18422.68|18542.68|18422.68|18539.23|18419.23|9
1639432680000|2021-12-13 21:58:00|18542.81|18422.81|18542.18|18422.18|18544.44|18424.44|18541.93|18421.93|10
1639432690000|2021-12-13 21:58:10|18542.73|18422.73|18533.45|18413.45|18542.73|18422.73|18533.45|18413.45|10
1639432700000|2021-12-13 21:58:20|18532.61|18412.61|18525.07|18405.07|18532.61|18412.61|18524.83|18404.83|10
1639432710000|2021-12-13 21:58:30|18524.58|18404.58|18524.85|18404.85|18524.85|18404.85|18523.47|18403.47|10
1639432720000|2021-12-13 21:58:40|18526.29|18406.29|18529.25|18409.25|18529.81|18409.81|18525.63|18405.63|10
1639432730000|2021-12-13 21:58:50|18529.65|18409.65|18533.07|18413.07|18533.07|18413.07|18529.52|18409.52|10
1639432740000|2021-12-13 21:59:00|18533.43|18413.43|18529.05|18409.05|18533.52|18413.52|18529.05|18409.05|10
1639432750000|2021-12-13 21:59:10|18529.22|18409.22|18530.58|18410.58|18532.15|18412.15|18529.22|18409.22|10
1639432760000|2021-12-13 21:59:20|18529.63|18409.63|18529.88|18409.88|18529.88|18409.88|18528.64|18408.64|10
1639432770000|2021-12-13 21:59:30|18529.7|18409.7|18528.76|18408.76|18529.99|18409.99|18528.39|18408.39|10
1639432780000|2021-12-13 21:59:40|18528.44|18408.44|18521.84|18401.84|18528.44|18408.44|18521.84|18401.84|10
1639432790000|2021-12-13 21:59:50|18521.3|18401.3|18518.63|18398.63|18521.3|18401.3|18518.63|18398.63|10
1639432800000|2021-12-13 22:00:00|18518.69|18398.69|18512.94|18392.94|18518.69|18398.69|18512.24|18392.24|10
1639432810000|2021-12-13 22:00:10|18513.19|18393.19|18510.54|18390.54|18513.19|18393.19|18510.54|18390.54|10
1639432820000|2021-12-13 22:00:20|18510.73|18390.73|18507.19|18387.19|18510.73|18390.73|18507.19|18387.19|10
1639432830000|2021-12-13 22:00:30|18506.28|18386.28|18505.81|18385.81|18506.3|18386.3|18504.19|18384.19|10
1639432840000|2021-12-13 22:00:40|18507.16|18387.16|18505.48|18385.48|18507.16|18387.16|18505.15|18385.15|10
1639432850000|2021-12-13 22:00:50|18505.22|18385.22|18505.16|18385.16|18505.44|18385.44|18504.31|18384.31|10
1639432860000|2021-12-13 22:01:00|18504.7|18384.7|18502.78|18382.78|18505.31|18385.31|18502.78|18382.78|10
1639432870000|2021-12-13 22:01:10|18502.39|18382.39|18501.41|18381.41|18502.39|18382.39|18500.34|18380.34|10
1639432880000|2021-12-13 22:01:20|18501.38|18381.38|18501.59|18381.59|18501.59|18381.59|18499.8|18379.8|10
1639432890000|2021-12-13 22:01:30|18501.17|18381.17|18498.82|18378.82|18501.75|18381.75|18498.82|18378.82|10
1639432900000|2021-12-13 22:01:40|18498.61|18378.61|18500.29|18380.29|18500.41|18380.41|18498.61|18378.61|10
1639432910000|2021-12-13 22:01:50|18499.25|18379.25|18497.65|18377.65|18499.43|18379.43|18497.65|18377.65|10
1639432920000|2021-12-13 22:02:00|18497.75|18377.75|18487.53|18367.53|18497.75|18377.75|18487.53|18367.53|10
1639432930000|2021-12-13 22:02:10|18485.27|18365.27|18478.29|18358.29|18485.27|18365.27|18478.29|18358.29|9
1639432940000|2021-12-13 22:02:20|18476.44|18356.44|18471.01|18351.01|18476.44|18356.44|18471.01|18351.01|10
1639432950000|2021-12-13 22:02:30|18470.36|18350.36|18469.3|18349.3|18470.36|18350.36|18469.07|18349.07|10
1639432960000|2021-12-13 22:02:40|18469.33|18349.33|18465.27|18345.27|18469.51|18349.51|18465.27|18345.27|10
1639432970000|2021-12-13 22:02:50|18465.12|18345.12|18464.92|18344.92|18465.52|18345.52|18464.52|18344.52|10
1639432980000|2021-12-13 22:03:00|18464.38|18344.38|18463|18343|18464.9|18344.9|18462.54|18342.54|10
1639432990000|2021-12-13 22:03:10|18463.09|18343.09|18460.33|18340.33|18463.09|18343.09|18460.32|18340.32|10
1639433000000|2021-12-13 22:03:20|18461.16|18341.16|18459.91|18339.91|18461.16|18341.16|18459.69|18339.69|10
1639433010000|2021-12-13 22:03:30|18460.14|18340.14|18463.2|18343.2|18463.2|18343.2|18459.82|18339.82|10
1639433020000|2021-12-13 22:03:40|18463.25|18343.25|18466.83|18346.83|18467.25|18347.25|18463.25|18343.25|10
1639433030000|2021-12-13 22:03:50|18466.49|18346.49|18468.6|18348.6|18468.6|18348.6|18466.22|18346.22|9
1639433040000|2021-12-13 22:04:00|18468.58|18348.58|18470.9|18350.9|18471.28|18351.28|18468.58|18348.58|10
1639433050000|2021-12-13 22:04:10|18470.69|18350.69|18468.29|18348.29|18470.69|18350.69|18468.29|18348.29|9
1639433060000|2021-12-13 22:04:20|18468.05|18348.05|18466.53|18346.53|18468.07|18348.07|18465.38|18345.38|10
1639433070000|2021-12-13 22:04:30|18466.39|18346.39|18465.59|18345.59|18466.66|18346.66|18465.59|18345.59|9
1639433080000|2021-12-13 22:04:40|18464.87|18344.87|18466.55|18346.55|18466.66|18346.66|18463.99|18343.99|10
1639433090000|2021-12-13 22:04:50|18466.93|18346.93|18467.03|18347.03|18467.65|18347.65|18465.87|18345.87|10
1639433100000|2021-12-13 22:05:00|18468.1|18348.1|18475.27|18355.27|18475.27|18355.27|18468.1|18348.1|10
1639433110000|2021-12-13 22:05:10|18475.71|18355.71|18491.92|18371.92|18491.92|18371.92|18475.71|18355.71|10
1639433120000|2021-12-13 22:05:20|18492.19|18372.19|18504.32|18384.32|18504.5|18384.5|18492.19|18372.19|10
1639433130000|2021-12-13 22:05:30|18504.11|18384.11|18504.25|18384.25|18504.25|18384.25|18502.32|18382.32|9
1639433140000|2021-12-13 22:05:40|18503.39|18383.39|18505.36|18385.36|18506.17|18386.17|18503.2|18383.2|10
1639433150000|2021-12-13 22:05:50|18505.7|18385.7|18505.64|18385.64|18505.7|18385.7|18503.87|18383.87|10
1639433160000|2021-12-13 22:06:00|18505.7|18385.7|18507.91|18387.91|18507.91|18387.91|18505.51|18385.51|10
1639433170000|2021-12-13 22:06:10|18508.5|18388.5|18521.95|18401.95|18521.95|18401.95|18508.49|18388.49|10
1639433180000|2021-12-13 22:06:20|18522.11|18402.11|18529.08|18409.08|18529.53|18409.53|18521.52|18401.52|10
1639433190000|2021-12-13 22:06:30|18529.17|18409.17|18528.49|18408.49|18529.17|18409.17|18527.91|18407.91|9
1639433200000|2021-12-13 22:06:40|18528.81|18408.81|18531.3|18411.3|18531.3|18411.3|18528.19|18408.19|10
1639433210000|2021-12-13 22:06:50|18531.7|18411.7|18533.51|18413.51|18533.51|18413.51|18531.7|18411.7|10
1639433220000|2021-12-13 22:07:00|18532.76|18412.76|18532.53|18412.53|18533.11|18413.11|18530.88|18410.88|10
1639433230000|2021-12-13 22:07:10|18532.23|18412.23|18524.3|18404.3|18532.32|18412.32|18524.3|18404.3|10
1639433240000|2021-12-13 22:07:20|18523.8|18403.8|18517.96|18397.96|18523.8|18403.8|18517.92|18397.92|10
1639433250000|2021-12-13 22:07:30|18518.74|18398.74|18528.11|18408.11|18528.11|18408.11|18518.74|18398.74|10
1639433260000|2021-12-13 22:07:40|18527.5|18407.5|18528.6|18408.6|18528.87|18408.87|18527.5|18407.5|10
1639433270000|2021-12-13 22:07:50|18527.93|18407.93|18534.48|18414.48|18534.48|18414.48|18527.93|18407.93|10
1639433280000|2021-12-13 22:08:00|18532.96|18412.96|18610.07|18490.07|18610.07|18490.07|18532.96|18412.96|10
1639433290000|2021-12-13 22:08:10|18612.86|18492.86|18616.48|18496.48|18620.41|18500.41|18612.86|18492.86|10
1639433300000|2021-12-13 22:08:20|18616.44|18496.44|18617.57|18497.57|18618.71|18498.71|18616.06|18496.06|10
1639433310000|2021-12-13 22:08:30|18616.56|18496.56|18627.85|18507.85|18627.85|18507.85|18616.09|18496.09|10
1639433320000|2021-12-13 22:08:40|18626.94|18506.94|18621|18501|18626.94|18506.94|18620.12|18500.12|10
1639433330000|2021-12-13 22:08:50|18621.14|18501.14|18616.67|18496.67|18621.14|18501.14|18616.67|18496.67|10
1639433340000|2021-12-13 22:09:00|18617.93|18497.93|18631.16|18511.16|18631.16|18511.16|18617.93|18497.93|10
1639433350000|2021-12-13 22:09:10|18631.06|18511.06|18629.3|18509.3|18631.95|18511.95|18629.3|18509.3|10
1639433360000|2021-12-13 22:09:20|18627.7|18507.7|18629.31|18509.31|18629.31|18509.31|18627.64|18507.64|10
1639433370000|2021-12-13 22:09:30|18628.69|18508.69|18632.78|18512.78|18632.78|18512.78|18628.69|18508.69|10
1639433380000|2021-12-13 22:09:40|18632.46|18512.46|18639.04|18519.04|18639.04|18519.04|18632.46|18512.46|10
1639433390000|2021-12-13 22:09:50|18640.97|18520.97|18642.58|18522.58|18643.86|18523.86|18640.97|18520.97|10
1639433400000|2021-12-13 22:10:00|18642.44|18522.44|18639.42|18519.42|18642.44|18522.44|18639.42|18519.42|10
1639433410000|2021-12-13 22:10:10|18639.5|18519.5|18641.51|18521.51|18642.21|18522.21|18639.5|18519.5|10
1639433420000|2021-12-13 22:10:20|18641.59|18521.59|18641.64|18521.64|18642.55|18522.55|18641.04|18521.04|10
1639433430000|2021-12-13 22:10:30|18641.99|18521.99|18636.15|18516.15|18641.99|18521.99|18636.15|18516.15|10
1639433440000|2021-12-13 22:10:40|18636.27|18516.27|18632.06|18512.06|18636.27|18516.27|18631.28|18511.28|10
1639433450000|2021-12-13 22:10:50|18632.3|18512.3|18610.71|18490.71|18633.55|18513.55|18610.71|18490.71|10
1639433460000|2021-12-13 22:11:00|18611.29|18491.29|18606.19|18486.19|18611.38|18491.38|18605.8|18485.8|9
1639433470000|2021-12-13 22:11:10|18605.77|18485.77|18603.32|18483.32|18605.79|18485.79|18602.82|18482.82|10
1639433480000|2021-12-13 22:11:20|18602.16|18482.16|18611.18|18491.18|18611.67|18491.67|18602.16|18482.16|10
1639433490000|2021-12-13 22:11:30|18612.25|18492.25|18606.59|18486.59|18612.56|18492.56|18606.59|18486.59|10
1639433500000|2021-12-13 22:11:40|18605.11|18485.11|18598.74|18478.74|18605.11|18485.11|18598.74|18478.74|10
1639433510000|2021-12-13 22:11:50|18597.87|18477.87|18594.08|18474.08|18597.87|18477.87|18594.08|18474.08|10
1639433520000|2021-12-13 22:12:00|18594.23|18474.23|18596.03|18476.03|18596.26|18476.26|18594.23|18474.23|10
1639433530000|2021-12-13 22:12:10|18594.69|18474.69|18588.74|18468.74|18594.69|18474.69|18588.74|18468.74|10
1639433540000|2021-12-13 22:12:20|18588.14|18468.14|18581.07|18461.07|18588.14|18468.14|18580.7|18460.7|10
1639433550000|2021-12-13 22:12:30|18579.42|18459.42|18577.31|18457.31|18581.82|18461.82|18577.31|18457.31|10
1639433560000|2021-12-13 22:12:40|18576.94|18456.94|18575.39|18455.39|18576.94|18456.94|18575.23|18455.23|10
1639433570000|2021-12-13 22:12:50|18576.03|18456.03|18575.04|18455.04|18577.1|18457.1|18575.04|18455.04|10
1639433580000|2021-12-13 22:13:00|18574.71|18454.71|18574.66|18454.66|18574.94|18454.94|18572.54|18452.54|10
1639433590000|2021-12-13 22:13:10|18573.65|18453.65|18572.95|18452.95|18576.63|18456.63|18572.95|18452.95|10
1639433600000|2021-12-13 22:13:20|18571.04|18451.04|18555.19|18435.19|18571.05|18451.05|18555.19|18435.19|10
1639433610000|2021-12-13 22:13:30|18555.46|18435.46|18554.29|18434.29|18556.38|18436.38|18554.29|18434.29|10
1639433620000|2021-12-13 22:13:40|18553.73|18433.73|18563.84|18443.84|18563.84|18443.84|18551.91|18431.91|10
1639433630000|2021-12-13 22:13:50|18564.73|18444.73|18596.64|18476.64|18596.64|18476.64|18564.73|18444.73|10
1639433640000|2021-12-13 22:14:00|18600.72|18480.72|18617.1|18497.1|18621.05|18501.05|18600.72|18480.72|10
1639433650000|2021-12-13 22:14:10|18616.43|18496.43|18618.77|18498.77|18622.37|18502.37|18616.43|18496.43|10
1639433660000|2021-12-13 22:14:20|18619.47|18499.47|18623.24|18503.24|18623.39|18503.39|18619.47|18499.47|10
1639433670000|2021-12-13 22:14:30|18622.98|18502.98|18619.87|18499.87|18622.98|18502.98|18619.87|18499.87|10
1639433680000|2021-12-13 22:14:40|18619.71|18499.71|18619.48|18499.48|18619.99|18499.99|18619.06|18499.06|10
1639433690000|2021-12-13 22:14:50|18619.08|18499.08|18624.27|18504.27|18624.27|18504.27|18619.08|18499.08|10
1639433700000|2021-12-13 22:15:00|18624.16|18504.16|18630.93|18510.93|18630.93|18510.93|18624.16|18504.16|10
1639433710000|2021-12-13 22:15:10|18631.46|18511.46|18626.16|18506.16|18631.66|18511.66|18626.16|18506.16|10
1639433720000|2021-12-13 22:15:20|18625.77|18505.77|18618.25|18498.25|18625.77|18505.77|18618.25|18498.25|10
1639433730000|2021-12-13 22:15:30|18617.54|18497.54|18613.13|18493.13|18617.54|18497.54|18613.13|18493.13|10
1639433740000|2021-12-13 22:15:40|18612.84|18492.84|18611.78|18491.78|18612.84|18492.84|18610.82|18490.82|10
1639433750000|2021-12-13 22:15:50|18612.55|18492.55|18614.96|18494.96|18615.63|18495.63|18612.55|18492.55|10
1639433760000|2021-12-13 22:16:00|18615.17|18495.17|18608.92|18488.92|18615.17|18495.17|18608.92|18488.92|10
1639433770000|2021-12-13 22:16:10|18607.86|18487.86|18594.89|18474.89|18607.86|18487.86|18594.83|18474.83|10
1639433780000|2021-12-13 22:16:20|18595.36|18475.36|18587.33|18467.33|18595.36|18475.36|18587.33|18467.33|10
1639433790000|2021-12-13 22:16:30|18586.97|18466.97|18585.69|18465.69|18587.46|18467.46|18585.69|18465.69|10
1639433800000|2021-12-13 22:16:40|18585.25|18465.25|18587.04|18467.04|18587.04|18467.04|18584.83|18464.83|9
1639433810000|2021-12-13 22:16:50|18585.47|18465.47|18591.37|18471.37|18591.37|18471.37|18585.47|18465.47|10
1639433820000|2021-12-13 22:17:00|18591.05|18471.05|18588.82|18468.82|18591.05|18471.05|18588.41|18468.41|9
1639433830000|2021-12-13 22:17:10|18589.01|18469.01|18586.6|18466.6|18589.01|18469.01|18586.27|18466.27|10
1639433840000|2021-12-13 22:17:20|18585.43|18465.43|18577.13|18457.13|18585.43|18465.43|18577.13|18457.13|10
1639433850000|2021-12-13 22:17:30|18577.2|18457.2|18573.44|18453.44|18577.2|18457.2|18573.44|18453.44|10
1639433860000|2021-12-13 22:17:40|18573.33|18453.33|18583.05|18463.05|18583.05|18463.05|18573.33|18453.33|10
1639433870000|2021-12-13 22:17:50|18582.92|18462.92|18590.72|18470.72|18590.87|18470.87|18582.92|18462.92|10
1639433880000|2021-12-13 22:18:00|18590.7|18470.7|18589.4|18469.4|18591.29|18471.29|18589.4|18469.4|10
1639433890000|2021-12-13 22:18:10|18588.65|18468.65|18593|18473|18593|18473|18587.65|18467.65|10
1639433900000|2021-12-13 22:18:20|18592.51|18472.51|18598.11|18478.11|18598.11|18478.11|18592.51|18472.51|10
1639433910000|2021-12-13 22:18:30|18597.56|18477.56|18593.96|18473.96|18597.56|18477.56|18592.79|18472.79|9
1639433920000|2021-12-13 22:18:40|18594.61|18474.61|18598.13|18478.13|18598.13|18478.13|18594.61|18474.61|8
1639433930000|2021-12-13 22:18:50|18599.7|18479.7|18602.82|18482.82|18603.43|18483.43|18599.7|18479.7|10
1639433940000|2021-12-13 22:19:00|18602.89|18482.89|18603.39|18483.39|18603.39|18483.39|18602.13|18482.13|10
1639433950000|2021-12-13 22:19:10|18602.67|18482.67|18605.26|18485.26|18606.35|18486.35|18602.67|18482.67|10
1639433960000|2021-12-13 22:19:20|18605.07|18485.07|18604.96|18484.96|18606.05|18486.05|18604.9|18484.9|9
1639433970000|2021-12-13 22:19:30|18604.76|18484.76|18601.75|18481.75|18604.76|18484.76|18601.75|18481.75|10
1639433980000|2021-12-13 22:19:40|18602.38|18482.38|18599.75|18479.75|18602.38|18482.38|18599.75|18479.75|10
1639433990000|2021-12-13 22:19:50|18599.87|18479.87|18602.47|18482.47|18602.47|18482.47|18599.87|18479.87|10
1639434000000|2021-12-13 22:20:00|18602.18|18482.18|18607.7|18487.7|18607.7|18487.7|18602.18|18482.18|10
1639434010000|2021-12-13 22:20:10|18608.11|18488.11|18609.99|18489.99|18609.99|18489.99|18608.07|18488.07|10
1639434020000|2021-12-13 22:20:20|18609.72|18489.72|18608.78|18488.78|18610.24|18490.24|18608.78|18488.78|10
1639434030000|2021-12-13 22:20:30|18608.46|18488.46|18604.8|18484.8|18608.53|18488.53|18604.8|18484.8|10
1639434040000|2021-12-13 22:20:40|18604.51|18484.51|18598.13|18478.13|18604.51|18484.51|18598.13|18478.13|10
1639434050000|2021-12-13 22:20:50|18598.79|18478.79|18596.84|18476.84|18598.79|18478.79|18595.37|18475.37|10
1639434060000|2021-12-13 22:21:00|18596.45|18476.45|18598.64|18478.64|18598.64|18478.64|18596.31|18476.31|10
1639434070000|2021-12-13 22:21:10|18598.94|18478.94|18600.12|18480.12|18600.12|18480.12|18598.73|18478.73|10
1639434080000|2021-12-13 22:21:20|18600.54|18480.54|18600.55|18480.55|18601.12|18481.12|18599.95|18479.95|9
1639434090000|2021-12-13 22:21:30|18599.3|18479.3|18597.38|18477.38|18599.3|18479.3|18597.17|18477.17|10
1639434100000|2021-12-13 22:21:40|18597.68|18477.68|18601.51|18481.51|18601.51|18481.51|18597.05|18477.05|9
1639434110000|2021-12-13 22:21:50|18600.43|18480.43|18594.73|18474.73|18600.43|18480.43|18594.73|18474.73|10
1639434120000|2021-12-13 22:22:00|18594.14|18474.14|18597.12|18477.12|18597.12|18477.12|18594.14|18474.14|10
1639434130000|2021-12-13 22:22:10|18597.02|18477.02|18597.96|18477.96|18598.19|18478.19|18596.77|18476.77|10
1639434140000|2021-12-13 22:22:20|18597.77|18477.77|18600.24|18480.24|18600.24|18480.24|18597.21|18477.21|10
1639434150000|2021-12-13 22:22:30|18600.45|18480.45|18601.84|18481.84|18601.84|18481.84|18598.52|18478.52|10
1639434160000|2021-12-13 22:22:40|18602.34|18482.34|18607.74|18487.74|18607.74|18487.74|18602.34|18482.34|10
1639434170000|2021-12-13 22:22:50|18607.87|18487.87|18612.72|18492.72|18612.72|18492.72|18607.87|18487.87|10
1639434180000|2021-12-13 22:23:00|18613|18493|18613.89|18493.89|18614.11|18494.11|18612.86|18492.86|10
1639434190000|2021-12-13 22:23:10|18613.88|18493.88|18614.16|18494.16|18614.7|18494.7|18613.6|18493.6|10
1639434200000|2021-12-13 22:23:20|18614.13|18494.13|18617.71|18497.71|18617.71|18497.71|18614.13|18494.13|10
1639434210000|2021-12-13 22:23:30|18619.45|18499.45|18619.73|18499.73|18619.94|18499.94|18619.28|18499.28|10
1639434220000|2021-12-13 22:23:40|18619.04|18499.04|18615.24|18495.24|18619.71|18499.71|18615.24|18495.24|9
1639434230000|2021-12-13 22:23:50|18614.87|18494.87|18611.89|18491.89|18614.87|18494.87|18611.89|18491.89|10
1639434240000|2021-12-13 22:24:00|18611.69|18491.69|18611.71|18491.71|18611.71|18491.71|18610.17|18490.17|10
1639434250000|2021-12-13 22:24:10|18612.36|18492.36|18619.09|18499.09|18619.09|18499.09|18612.36|18492.36|10
1639434260000|2021-12-13 22:24:20|18620.31|18500.31|18624.73|18504.73|18625.03|18505.03|18620.31|18500.31|10
1639434270000|2021-12-13 22:24:30|18624.46|18504.46|18624.85|18504.85|18625.95|18505.95|18624.46|18504.46|10
1639434280000|2021-12-13 22:24:40|18624.69|18504.69|18622.82|18502.82|18625.59|18505.59|18622.82|18502.82|10
1639434290000|2021-12-13 22:24:50|18622.79|18502.79|18628.3|18508.3|18628.3|18508.3|18622.79|18502.79|10
1639434300000|2021-12-13 22:25:00|18629.09|18509.09|18632.17|18512.17|18632.43|18512.43|18629.09|18509.09|10
1639434310000|2021-12-13 22:25:10|18632.56|18512.56|18632.97|18512.97|18635.77|18515.77|18632.56|18512.56|10
1639434320000|2021-12-13 22:25:20|18632.48|18512.48|18622.44|18502.44|18632.48|18512.48|18622.44|18502.44|10
1639434330000|2021-12-13 22:25:30|18622.78|18502.78|18618.05|18498.05|18622.78|18502.78|18618|18498|10
1639434340000|2021-12-13 22:25:40|18617.52|18497.52|18618.87|18498.87|18619.55|18499.55|18617.46|18497.46|10
1639434350000|2021-12-13 22:25:50|18618.42|18498.42|18617.29|18497.29|18619.35|18499.35|18617.2|18497.2|10
1639434360000|2021-12-13 22:26:00|18618.99|18498.99|18619.8|18499.8|18620.1|18500.1|18618.99|18498.99|9
1639434370000|2021-12-13 22:26:10|18619.71|18499.71|18616.81|18496.81|18619.71|18499.71|18616.81|18496.81|10
1639434380000|2021-12-13 22:26:20|18616.85|18496.85|18613.27|18493.27|18616.91|18496.91|18613.27|18493.27|10
1639434390000|2021-12-13 22:26:30|18612.11|18492.11|18610.56|18490.56|18612.18|18492.18|18610.09|18490.09|10
1639434400000|2021-12-13 22:26:40|18610.69|18490.69|18610.44|18490.44|18611.27|18491.27|18610.41|18490.41|10
1639434410000|2021-12-13 22:26:50|18610.96|18490.96|18606.53|18486.53|18611.05|18491.05|18606.53|18486.53|10
1639434420000|2021-12-13 22:27:00|18605.43|18485.43|18604.21|18484.21|18605.58|18485.58|18603.92|18483.92|9
1639434430000|2021-12-13 22:27:10|18604.27|18484.27|18605.12|18485.12|18605.28|18485.28|18604.27|18484.27|10
1639434440000|2021-12-13 22:27:20|18605.29|18485.29|18606.25|18486.25|18606.27|18486.27|18605.24|18485.24|10
1639434450000|2021-12-13 22:27:30|18605.3|18485.3|18606.76|18486.76|18606.76|18486.76|18605.25|18485.25|10
1639434460000|2021-12-13 22:27:40|18606.6|18486.6|18605.51|18485.51|18608.34|18488.34|18605.51|18485.51|10
1639434470000|2021-12-13 22:27:50|18606.06|18486.06|18612.18|18492.18|18612.18|18492.18|18605.87|18485.87|10
1639434480000|2021-12-13 22:28:00|18612.37|18492.37|18615.62|18495.62|18615.62|18495.62|18612.37|18492.37|10
1639434490000|2021-12-13 22:28:10|18615.31|18495.31|18615.65|18495.65|18615.65|18495.65|18613.63|18493.63|9
1639434500000|2021-12-13 22:28:20|18616.96|18496.96|18620.5|18500.5|18620.5|18500.5|18616.96|18496.96|10
1639434510000|2021-12-13 22:28:30|18621.08|18501.08|18622.51|18502.51|18622.51|18502.51|18620.86|18500.86|9
1639434520000|2021-12-13 22:28:40|18622.59|18502.59|18621.93|18501.93|18622.59|18502.59|18621.57|18501.57|9
1639434530000|2021-12-13 22:28:50|18621.99|18501.99|18620.92|18500.92|18622.07|18502.07|18620.69|18500.69|9
1639434540000|2021-12-13 22:29:00|18621.04|18501.04|18621.63|18501.63|18621.71|18501.71|18620.95|18500.95|8
1639434550000|2021-12-13 22:29:10|18621.53|18501.53|18621.71|18501.71|18622.11|18502.11|18621.22|18501.22|10
1639434560000|2021-12-13 22:29:20|18622.09|18502.09|18622.66|18502.66|18622.68|18502.68|18622.06|18502.06|10
1639434570000|2021-12-13 22:29:30|18622.76|18502.76|18623.3|18503.3|18623.3|18503.3|18622.46|18502.46|10
1639434580000|2021-12-13 22:29:40|18623.11|18503.11|18624.86|18504.86|18624.95|18504.95|18622.77|18502.77|10
1639434590000|2021-12-13 22:29:50|18624.45|18504.45|18624.11|18504.11|18624.83|18504.83|18624.04|18504.04|8
1639434600000|2021-12-13 22:30:00|18624.46|18504.46|18623.36|18503.36|18624.46|18504.46|18622.67|18502.67|10
1639434610000|2021-12-13 22:30:10|18623.53|18503.53|18623.22|18503.22|18623.88|18503.88|18623.05|18503.05|10
1639434620000|2021-12-13 22:30:20|18623.26|18503.26|18622.5|18502.5|18623.26|18503.26|18621.86|18501.86|9
1639434630000|2021-12-13 22:30:30|18622.49|18502.49|18623.07|18503.07|18623.23|18503.23|18621.61|18501.61|10
1639434640000|2021-12-13 22:30:40|18622.75|18502.75|18623.08|18503.08|18623.11|18503.11|18621.22|18501.22|10
1639434650000|2021-12-13 22:30:50|18622.6|18502.6|18631.3|18511.3|18631.3|18511.3|18622.6|18502.6|10
1639434660000|2021-12-13 22:31:00|18632.89|18512.89|18636.36|18516.36|18636.36|18516.36|18632.89|18512.89|10
1639434670000|2021-12-13 22:31:10|18636.61|18516.61|18648.82|18528.82|18648.82|18528.82|18636.61|18516.61|10
1639434680000|2021-12-13 22:31:20|18648.47|18528.47|18651|18531|18651|18531|18648.42|18528.42|10
1639434690000|2021-12-13 22:31:30|18651.08|18531.08|18653.66|18533.66|18653.66|18533.66|18650.59|18530.59|10
1639434700000|2021-12-13 22:31:40|18653.62|18533.62|18656.62|18536.62|18657.4|18537.4|18653.49|18533.49|10
1639434710000|2021-12-13 22:31:50|18657.13|18537.13|18659.27|18539.27|18659.81|18539.81|18657.08|18537.08|10
1639434720000|2021-12-13 22:32:00|18659.04|18539.04|18663.96|18543.96|18664|18544|18659.04|18539.04|10
1639434730000|2021-12-13 22:32:10|18662.92|18542.92|18663.23|18543.23|18663.47|18543.47|18662.48|18542.48|10
1639434740000|2021-12-13 22:32:20|18662.7|18542.7|18661.61|18541.61|18662.74|18542.74|18661.61|18541.61|10
1639434750000|2021-12-13 22:32:30|18661.78|18541.78|18661.91|18541.91|18661.91|18541.91|18661.08|18541.08|9
1639434760000|2021-12-13 22:32:40|18662.11|18542.11|18665.43|18545.43|18665.43|18545.43|18662.11|18542.11|9
1639434770000|2021-12-13 22:32:50|18665.12|18545.12|18666.58|18546.58|18666.69|18546.69|18665.12|18545.12|10
1639434780000|2021-12-13 22:33:00|18666.54|18546.54|18667.82|18547.82|18668.04|18548.04|18666.54|18546.54|10
1639434790000|2021-12-13 22:33:10|18668|18548|18668.09|18548.09|18668.59|18548.59|18668|18548|10
1639434800000|2021-12-13 22:33:20|18667.49|18547.49|18668.57|18548.57|18668.65|18548.65|18667.49|18547.49|10
1639434810000|2021-12-13 22:33:30|18668.67|18548.67|18670.96|18550.96|18670.96|18550.96|18668.61|18548.61|10
1639434820000|2021-12-13 22:33:40|18670.87|18550.87|18669.92|18549.92|18671.05|18551.05|18669.54|18549.54|10
1639434830000|2021-12-13 22:33:50|18669.86|18549.86|18669.71|18549.71|18670.52|18550.52|18668.86|18548.86|10
1639434840000|2021-12-13 22:34:00|18669.58|18549.58|18671.27|18551.27|18671.27|18551.27|18669.58|18549.58|10
1639434850000|2021-12-13 22:34:10|18671.99|18551.99|18671.81|18551.81|18672.75|18552.75|18671.34|18551.34|10
1639434860000|2021-12-13 22:34:20|18672.6|18552.6|18672.06|18552.06|18672.79|18552.79|18672.06|18552.06|9
1639434870000|2021-12-13 22:34:30|18671.8|18551.8|18671.52|18551.52|18672.88|18552.88|18671.2|18551.2|10
1639434880000|2021-12-13 22:34:40|18671.43|18551.43|18671.34|18551.34|18672.64|18552.64|18671.21|18551.21|10
1639434890000|2021-12-13 22:34:50|18670.69|18550.69|18671.1|18551.1|18671.76|18551.76|18670.48|18550.48|10
1639434900000|2021-12-13 22:35:00|18670.54|18550.54|18671.52|18551.52|18671.62|18551.62|18670.54|18550.54|10
1639434910000|2021-12-13 22:35:10|18671.65|18551.65|18671.2|18551.2|18671.91|18551.91|18670.97|18550.97|9
1639434920000|2021-12-13 22:35:20|18671.01|18551.01|18669.31|18549.31|18672.69|18552.69|18669.31|18549.31|10
1639434930000|2021-12-13 22:35:30|18666.15|18546.15|18657.13|18537.13|18669.39|18549.39|18657.13|18537.13|9
1639434940000|2021-12-13 22:35:40|18656.71|18536.71|18648.82|18528.82|18656.71|18536.71|18648.82|18528.82|10
1639434950000|2021-12-13 22:35:50|18647.75|18527.75|18636.99|18516.99|18647.75|18527.75|18636.99|18516.99|10
1639434960000|2021-12-13 22:36:00|18636.2|18516.2|18632.82|18512.82|18636.94|18516.94|18632.82|18512.82|10
1639434970000|2021-12-13 22:36:10|18632.45|18512.45|18630.19|18510.19|18632.48|18512.48|18630.19|18510.19|10
1639434980000|2021-12-13 22:36:20|18630.48|18510.48|18628.27|18508.27|18630.85|18510.85|18628.27|18508.27|10
1639434990000|2021-12-13 22:36:30|18628.23|18508.23|18623.31|18503.31|18628.23|18508.23|18623.31|18503.31|10
1639435000000|2021-12-13 22:36:40|18622.19|18502.19|18622.04|18502.04|18622.33|18502.33|18621.07|18501.07|10
1639435010000|2021-12-13 22:36:50|18622.01|18502.01|18620.22|18500.22|18622.01|18502.01|18619.39|18499.39|10
1639435020000|2021-12-13 22:37:00|18619.86|18499.86|18620.43|18500.43|18620.63|18500.63|18619.32|18499.32|9
1639435030000|2021-12-13 22:37:10|18620.26|18500.26|18618.91|18498.91|18620.26|18500.26|18618.52|18498.52|10
1639435040000|2021-12-13 22:37:20|18618.33|18498.33|18617.52|18497.52|18618.52|18498.52|18617.52|18497.52|9
1639435050000|2021-12-13 22:37:30|18617.73|18497.73|18617.03|18497.03|18617.88|18497.88|18616.99|18496.99|10
1639435060000|2021-12-13 22:37:40|18616.78|18496.78|18618.13|18498.13|18618.13|18498.13|18616.71|18496.71|10
1639435070000|2021-12-13 22:37:50|18618|18498|18617.51|18497.51|18618.2|18498.2|18617.16|18497.16|10
1639435080000|2021-12-13 22:38:00|18618.49|18498.49|18618.38|18498.38|18618.58|18498.58|18618.27|18498.27|9
1639435090000|2021-12-13 22:38:10|18618.43|18498.43|18618.03|18498.03|18619.2|18499.2|18617.23|18497.23|9
1639435100000|2021-12-13 22:38:20|18617.13|18497.13|18617.44|18497.44|18617.97|18497.97|18616.94|18496.94|10
1639435110000|2021-12-13 22:38:30|18617.43|18497.43|18617.48|18497.48|18617.63|18497.63|18616.29|18496.29|9
1639435120000|2021-12-13 22:38:40|18617.36|18497.36|18619.39|18499.39|18619.39|18499.39|18617.36|18497.36|10
1639435130000|2021-12-13 22:38:50|18619.44|18499.44|18619.01|18499.01|18619.44|18499.44|18618.43|18498.43|9
1639435140000|2021-12-13 22:39:00|18619.62|18499.62|18618.9|18498.9|18619.62|18499.62|18618.46|18498.46|10
1639435150000|2021-12-13 22:39:10|18618.72|18498.72|18619.83|18499.83|18619.83|18499.83|18618.37|18498.37|9
1639435160000|2021-12-13 22:39:20|18619.85|18499.85|18624.54|18504.54|18624.54|18504.54|18619.85|18499.85|10
1639435170000|2021-12-13 22:39:30|18624.51|18504.51|18628.47|18508.47|18628.47|18508.47|18624.51|18504.51|10
1639435180000|2021-12-13 22:39:40|18628.75|18508.75|18630.24|18510.24|18631.23|18511.23|18628.75|18508.75|10
1639435190000|2021-12-13 22:39:50|18630.9|18510.9|18635.71|18515.71|18635.71|18515.71|18630.57|18510.57|10
1639435200000|2021-12-13 22:40:00|18636.43|18516.43|18635.84|18515.84|18637.29|18517.29|18634.63|18514.63|10
1639435210000|2021-12-13 22:40:10|18635.29|18515.29|18631.5|18511.5|18635.29|18515.29|18631.5|18511.5|10
1639435220000|2021-12-13 22:40:20|18631.01|18511.01|18631.64|18511.64|18632.12|18512.12|18630.88|18510.88|10
1639435230000|2021-12-13 22:40:30|18631.42|18511.42|18628.29|18508.29|18631.42|18511.42|18627.8|18507.8|9
1639435240000|2021-12-13 22:40:40|18628.94|18508.94|18628.07|18508.07|18629.18|18509.18|18627.83|18507.83|9
1639435250000|2021-12-13 22:40:50|18629.18|18509.18|18629.72|18509.72|18629.82|18509.82|18628.66|18508.66|10
1639435260000|2021-12-13 22:41:00|18630.39|18510.39|18631.41|18511.41|18631.6|18511.6|18630.06|18510.06|9
1639435270000|2021-12-13 22:41:10|18632.04|18512.04|18632.09|18512.09|18632.09|18512.09|18631.17|18511.17|10
1639435280000|2021-12-13 22:41:20|18631.36|18511.36|18632.21|18512.21|18632.46|18512.46|18630.98|18510.98|10
1639435290000|2021-12-13 22:41:30|18631.65|18511.65|18627.71|18507.71|18632.05|18512.05|18627.6|18507.6|10
1639435300000|2021-12-13 22:41:40|18627.43|18507.43|18624.98|18504.98|18627.43|18507.43|18624.97|18504.97|10
1639435310000|2021-12-13 22:41:50|18625.38|18505.38|18624.55|18504.55|18625.54|18505.54|18624.54|18504.54|10
1639435320000|2021-12-13 22:42:00|18624.57|18504.57|18623.84|18503.84|18624.57|18504.57|18623.65|18503.65|10
1639435330000|2021-12-13 22:42:10|18624.06|18504.06|18624.51|18504.51|18624.51|18504.51|18623.51|18503.51|10
1639435340000|2021-12-13 22:42:20|18625.35|18505.35|18626.17|18506.17|18626.84|18506.84|18625.35|18505.35|10
1639435350000|2021-12-13 22:42:30|18627.19|18507.19|18629.15|18509.15|18629.23|18509.23|18627.19|18507.19|10
1639435360000|2021-12-13 22:42:40|18629.19|18509.19|18633.31|18513.31|18633.31|18513.31|18629.19|18509.19|9
1639435370000|2021-12-13 22:42:50|18633.32|18513.32|18635.64|18515.64|18640.76|18520.76|18632.93|18512.93|10
1639435380000|2021-12-13 22:43:00|18635.61|18515.61|18630.13|18510.13|18635.61|18515.61|18629.77|18509.77|10
1639435390000|2021-12-13 22:43:10|18630.26|18510.26|18630.14|18510.14|18630.64|18510.64|18629.57|18509.57|10
1639435400000|2021-12-13 22:43:20|18630.04|18510.04|18627.91|18507.91|18630.65|18510.65|18627.91|18507.91|9
1639435410000|2021-12-13 22:43:30|18627.07|18507.07|18624.27|18504.27|18627.07|18507.07|18624.27|18504.27|10
1639435420000|2021-12-13 22:43:40|18624.1|18504.1|18623.77|18503.77|18625.11|18505.11|18623.77|18503.77|9
1639435430000|2021-12-13 22:43:50|18624.23|18504.23|18623.13|18503.13|18624.42|18504.42|18623.13|18503.13|10
1639435440000|2021-12-13 22:44:00|18621.09|18501.09|18621.63|18501.63|18621.91|18501.91|18620.71|18500.71|10
1639435450000|2021-12-13 22:44:10|18622.21|18502.21|18622.87|18502.87|18624.49|18504.49|18622.21|18502.21|9
1639435460000|2021-12-13 22:44:20|18623.25|18503.25|18624.88|18504.88|18624.88|18504.88|18623.25|18503.25|10
1639435470000|2021-12-13 22:44:30|18625|18505|18626.4|18506.4|18626.45|18506.45|18625|18505|9
1639435480000|2021-12-13 22:44:40|18626.33|18506.33|18628.09|18508.09|18628.92|18508.92|18626.33|18506.33|7
1639435490000|2021-12-13 22:44:50|18627.81|18507.81|18629.06|18509.06|18629.06|18509.06|18627.81|18507.81|9
1639435500000|2021-12-13 22:45:00|18628.54|18508.54|18627.97|18507.97|18629.47|18509.47|18627.97|18507.97|10
1639435510000|2021-12-13 22:45:10|18627.81|18507.81|18627.76|18507.76|18628.1|18508.1|18627.19|18507.19|10
1639435520000|2021-12-13 22:45:20|18628.18|18508.18|18628.57|18508.57|18630.43|18510.43|18628.18|18508.18|10
1639435530000|2021-12-13 22:45:30|18628.12|18508.12|18626.94|18506.94|18628.16|18508.16|18626.64|18506.64|10
1639435540000|2021-12-13 22:45:40|18627.15|18507.15|18627.37|18507.37|18628.17|18508.17|18626.6|18506.6|10
1639435550000|2021-12-13 22:45:50|18627.69|18507.69|18628.77|18508.77|18628.77|18508.77|18627.49|18507.49|10
1639435560000|2021-12-13 22:46:00|18629.7|18509.7|18631.91|18511.91|18632.2|18512.2|18628.6|18508.6|10
1639435570000|2021-12-13 22:46:10|18632.32|18512.32|18640.62|18520.62|18640.62|18520.62|18632.32|18512.32|10
1639435580000|2021-12-13 22:46:20|18640.53|18520.53|18645.11|18525.11|18645.11|18525.11|18640.53|18520.53|10
1639435590000|2021-12-13 22:46:30|18645.64|18525.64|18647.77|18527.77|18647.77|18527.77|18645.64|18525.64|8
1639435600000|2021-12-13 22:46:40|18648.18|18528.18|18648.73|18528.73|18648.73|18528.73|18647.29|18527.29|10
1639435610000|2021-12-13 22:46:50|18649.48|18529.48|18650.78|18530.78|18651.19|18531.19|18649.48|18529.48|10
1639435620000|2021-12-13 22:47:00|18651.52|18531.52|18651.64|18531.64|18651.84|18531.84|18651.52|18531.52|10
1639435630000|2021-12-13 22:47:10|18651.08|18531.08|18649.64|18529.64|18651.52|18531.52|18649.63|18529.63|9
1639435640000|2021-12-13 22:47:20|18652.29|18532.29|18655.72|18535.72|18655.72|18535.72|18652.29|18532.29|10
1639435650000|2021-12-13 22:47:30|18655.63|18535.63|18658.04|18538.04|18658.92|18538.92|18655.63|18535.63|10
1639435660000|2021-12-13 22:47:40|18658.68|18538.68|18659.17|18539.17|18659.17|18539.17|18658.57|18538.57|9
1639435670000|2021-12-13 22:47:50|18658.95|18538.95|18656.22|18536.22|18659.09|18539.09|18656.22|18536.22|10
1639435680000|2021-12-13 22:48:00|18656.62|18536.62|18659.05|18539.05|18659.05|18539.05|18656.62|18536.62|9
1639435690000|2021-12-13 22:48:10|18658.66|18538.66|18660.45|18540.45|18661.09|18541.09|18658.66|18538.66|10
1639435700000|2021-12-13 22:48:20|18660.19|18540.19|18656.68|18536.68|18660.47|18540.47|18656.67|18536.67|10
1639435710000|2021-12-13 22:48:30|18656.34|18536.34|18652.35|18532.35|18657.15|18537.15|18652.35|18532.35|10
1639435720000|2021-12-13 22:48:40|18652.44|18532.44|18649.71|18529.71|18652.44|18532.44|18649.42|18529.42|9
1639435730000|2021-12-13 22:48:50|18649.75|18529.75|18649.36|18529.36|18649.75|18529.75|18648.91|18528.91|9
1639435740000|2021-12-13 22:49:00|18649.29|18529.29|18653.45|18533.45|18653.45|18533.45|18648.99|18528.99|9
1639435750000|2021-12-13 22:49:10|18654.64|18534.64|18655.95|18535.95|18656.66|18536.66|18654.45|18534.45|9
1639435760000|2021-12-13 22:49:20|18655.93|18535.93|18657.98|18537.98|18657.98|18537.98|18655.85|18535.85|10
1639435770000|2021-12-13 22:49:30|18658.19|18538.19|18658.69|18538.69|18659.31|18539.31|18658.19|18538.19|10
1639435780000|2021-12-13 22:49:40|18658.07|18538.07|18657.66|18537.66|18658.37|18538.37|18657.43|18537.43|9
1639435790000|2021-12-13 22:49:50|18657.31|18537.31|18656.46|18536.46|18657.31|18537.31|18656.17|18536.17|9
1639435800000|2021-12-13 22:50:00|18656.4|18536.4|18656.33|18536.33|18656.76|18536.76|18656.27|18536.27|9
1639435810000|2021-12-13 22:50:10|18656.06|18536.06|18653.05|18533.05|18656.32|18536.32|18653.05|18533.05|9
1639435820000|2021-12-13 22:50:20|18652.88|18532.88|18645.67|18525.67|18652.88|18532.88|18645.67|18525.67|10
1639435830000|2021-12-13 22:50:30|18645.52|18525.52|18644.08|18524.08|18645.76|18525.76|18643.89|18523.89|10
1639435840000|2021-12-13 22:50:40|18642.83|18522.83|18642.41|18522.41|18642.83|18522.83|18641.56|18521.56|10
1639435850000|2021-12-13 22:50:50|18642.37|18522.37|18638.48|18518.48|18642.37|18522.37|18638.48|18518.48|9
1639435860000|2021-12-13 22:51:00|18638.8|18518.8|18638.81|18518.81|18638.93|18518.93|18638.52|18518.52|9
1639435870000|2021-12-13 22:51:10|18638.97|18518.97|18636.84|18516.84|18638.97|18518.97|18636.84|18516.84|9
1639435880000|2021-12-13 22:51:20|18636.32|18516.32|18634.29|18514.29|18636.36|18516.36|18634.29|18514.29|10
1639435890000|2021-12-13 22:51:30|18634.79|18514.79|18634.48|18514.48|18635.34|18515.34|18634.48|18514.48|9
1639435900000|2021-12-13 22:51:40|18634.93|18514.93|18632.93|18512.93|18634.93|18514.93|18632.69|18512.69|10
1639435910000|2021-12-13 22:51:50|18633.8|18513.8|18634.7|18514.7|18634.7|18514.7|18633.47|18513.47|9
1639435920000|2021-12-13 22:52:00|18634.69|18514.69|18634.54|18514.54|18634.69|18514.69|18634.07|18514.07|8
1639435930000|2021-12-13 22:52:10|18634.23|18514.23|18633.69|18513.69|18634.28|18514.28|18633.69|18513.69|10
1639435940000|2021-12-13 22:52:20|18634.13|18514.13|18635.33|18515.33|18635.33|18515.33|18632.99|18512.99|10
1639435950000|2021-12-13 22:52:30|18632.5|18512.5|18636.56|18516.56|18636.58|18516.58|18632.5|18512.5|10
1639435960000|2021-12-13 22:52:40|18636.98|18516.98|18633.42|18513.42|18637.38|18517.38|18633.42|18513.42|10
1639435970000|2021-12-13 22:52:50|18633.31|18513.31|18632.05|18512.05|18633.9|18513.9|18631.87|18511.87|10
1639435980000|2021-12-13 22:53:00|18631.66|18511.66|18633.48|18513.48|18633.48|18513.48|18631.53|18511.53|10
1639435990000|2021-12-13 22:53:10|18633.11|18513.11|18632.52|18512.52|18633.11|18513.11|18631.95|18511.95|10
1639436000000|2021-12-13 22:53:20|18632.38|18512.38|18632.58|18512.58|18632.86|18512.86|18631.76|18511.76|10
1639436010000|2021-12-13 22:53:30|18632.57|18512.57|18631.63|18511.63|18632.57|18512.57|18631.52|18511.52|10
1639436020000|2021-12-13 22:53:40|18631.16|18511.16|18631.01|18511.01|18631.78|18511.78|18630.62|18510.62|10
1639436030000|2021-12-13 22:53:50|18630.88|18510.88|18632.79|18512.79|18632.79|18512.79|18630.49|18510.49|10
1639436040000|2021-12-13 22:54:00|18632.81|18512.81|18635.26|18515.26|18635.26|18515.26|18632.81|18512.81|10
1639436050000|2021-12-13 22:54:10|18635.74|18515.74|18638.17|18518.17|18638.55|18518.55|18635.74|18515.74|9
1639436060000|2021-12-13 22:54:20|18639.41|18519.41|18645.48|18525.48|18645.48|18525.48|18639.41|18519.41|9
1639436070000|2021-12-13 22:54:30|18645.8|18525.8|18648.27|18528.27|18648.27|18528.27|18645.7|18525.7|9
1639436080000|2021-12-13 22:54:40|18648.11|18528.11|18647.6|18527.6|18648.11|18528.11|18647.37|18527.37|10
1639436090000|2021-12-13 22:54:50|18647.58|18527.58|18651.28|18531.28|18651.28|18531.28|18647.58|18527.58|9
1639436100000|2021-12-13 22:55:00|18651.14|18531.14|18652.75|18532.75|18652.75|18532.75|18651.14|18531.14|10
1639436110000|2021-12-13 22:55:10|18652.29|18532.29|18651.01|18531.01|18653.48|18533.48|18650.78|18530.78|9
1639436120000|2021-12-13 22:55:20|18650.87|18530.87|18646.61|18526.61|18650.87|18530.87|18646.59|18526.59|10
1639436130000|2021-12-13 22:55:30|18646.5|18526.5|18642.11|18522.11|18646.65|18526.65|18641.82|18521.82|10
1639436140000|2021-12-13 22:55:40|18642.22|18522.22|18640.87|18520.87|18642.22|18522.22|18640.03|18520.03|10
1639436150000|2021-12-13 22:55:50|18640.89|18520.89|18639.16|18519.16|18641.02|18521.02|18639.16|18519.16|9
1639436160000|2021-12-13 22:56:00|18638.87|18518.87|18640.86|18520.86|18640.86|18520.86|18638.68|18518.68|9
1639436170000|2021-12-13 22:56:10|18641.51|18521.51|18647.64|18527.64|18647.64|18527.64|18641.51|18521.51|10
1639436180000|2021-12-13 22:56:20|18647.62|18527.62|18649.56|18529.56|18650.09|18530.09|18647.62|18527.62|10
1639436190000|2021-12-13 22:56:30|18650.44|18530.44|18649.5|18529.5|18650.46|18530.46|18649.27|18529.27|10
1639436200000|2021-12-13 22:56:40|18649.33|18529.33|18650.17|18530.17|18650.21|18530.21|18649.33|18529.33|10
1639436210000|2021-12-13 22:56:50|18650.46|18530.46|18649.22|18529.22|18650.89|18530.89|18649.22|18529.22|10
1639436220000|2021-12-13 22:57:00|18647.54|18527.54|18644.25|18524.25|18648.11|18528.11|18644|18524|10
1639436230000|2021-12-13 22:57:10|18644.14|18524.14|18643.75|18523.75|18644.15|18524.15|18643.75|18523.75|10
1639436240000|2021-12-13 22:57:20|18643.78|18523.78|18643.63|18523.63|18644.28|18524.28|18643.51|18523.51|10
1639436250000|2021-12-13 22:57:30|18642.72|18522.72|18647.5|18527.5|18647.55|18527.55|18642.72|18522.72|10
1639436260000|2021-12-13 22:57:40|18647.72|18527.72|18648.07|18528.07|18648.29|18528.29|18647.05|18527.05|10
1639436270000|2021-12-13 22:57:50|18648.96|18528.96|18651.08|18531.08|18651.24|18531.24|18648.95|18528.95|10
1639436280000|2021-12-13 22:58:00|18649.41|18529.41|18652.07|18532.07|18652.07|18532.07|18649.25|18529.25|10
1639436290000|2021-12-13 22:58:10|18652.71|18532.71|18653.65|18533.65|18653.65|18533.65|18652.56|18532.56|10
1639436300000|2021-12-13 22:58:20|18653.14|18533.14|18653.66|18533.66|18653.68|18533.68|18652.67|18532.67|9
1639436310000|2021-12-13 22:58:30|18653.34|18533.34|18650.55|18530.55|18653.51|18533.51|18650.55|18530.55|10
1639436320000|2021-12-13 22:58:40|18649.49|18529.49|18647.62|18527.62|18649.49|18529.49|18647.16|18527.16|10
1639436330000|2021-12-13 22:58:50|18647.87|18527.87|18645.24|18525.24|18647.87|18527.87|18645.24|18525.24|10
1639436340000|2021-12-13 22:59:00|18644.07|18524.07|18638.84|18518.84|18644.07|18524.07|18638.84|18518.84|10
1639436350000|2021-12-13 22:59:10|18635.95|18515.95|18627.79|18507.79|18635.95|18515.95|18627.79|18507.79|10
1639436360000|2021-12-13 22:59:20|18624.78|18504.78|18620.86|18500.86|18624.78|18504.78|18620.15|18500.15|10
1639436370000|2021-12-13 22:59:30|18619.87|18499.87|18619.72|18499.72|18620.23|18500.23|18618.56|18498.56|10
1639436380000|2021-12-13 22:59:40|18619.71|18499.71|18619.91|18499.91|18620|18500|18618.66|18498.66|10
1639436390000|2021-12-13 22:59:50|18619.3|18499.3|18613.62|18493.62|18619.3|18499.3|18613.62|18493.62|10
1639436400000|2021-12-13 23:00:00|18611.23|18491.23|18610.96|18490.96|18611.23|18491.23|18608.1|18488.1|10
1639436410000|2021-12-13 23:00:10|18608.9|18488.9|18617.22|18497.22|18617.22|18497.22|18608.9|18488.9|8
1639436420000|2021-12-13 23:00:20|18618.7|18498.7|18623.3|18503.3|18623.3|18503.3|18618.7|18498.7|10
1639436430000|2021-12-13 23:00:30|18622.41|18502.41|18622.51|18502.51|18624.39|18504.39|18622.41|18502.41|10
1639436440000|2021-12-13 23:00:40|18622.56|18502.56|18620.67|18500.67|18623.01|18503.01|18620.67|18500.67|10
1639436450000|2021-12-13 23:00:50|18620.31|18500.31|18613.47|18493.47|18620.31|18500.31|18613.47|18493.47|10
1639436460000|2021-12-13 23:01:00|18611.51|18491.51|18596.15|18476.15|18611.51|18491.51|18596.15|18476.15|10
1639436470000|2021-12-13 23:01:10|18596.25|18476.25|18581.13|18461.13|18596.25|18476.25|18581.13|18461.13|10
1639436480000|2021-12-13 23:01:20|18582.03|18462.03|18579.7|18459.7|18582.96|18462.96|18579.7|18459.7|10
1639436490000|2021-12-13 23:01:30|18580.29|18460.29|18581.57|18461.57|18582.13|18462.13|18580.29|18460.29|10
1639436500000|2021-12-13 23:01:40|18580.89|18460.89|18580.99|18460.99|18582.27|18462.27|18579.42|18459.42|10
1639436510000|2021-12-13 23:01:50|18581.04|18461.04|18580.46|18460.46|18581.1|18461.1|18579.37|18459.37|10
1639436520000|2021-12-13 23:02:00|18582.08|18462.08|18582.84|18462.84|18583.07|18463.07|18581.78|18461.78|10
1639436530000|2021-12-13 23:02:10|18584.36|18464.36|18582.42|18462.42|18584.44|18464.44|18581.97|18461.97|10
1639436540000|2021-12-13 23:02:20|18580.91|18460.91|18579.02|18459.02|18580.91|18460.91|18578.79|18458.79|10
1639436550000|2021-12-13 23:02:30|18577.47|18457.47|18567.22|18447.22|18577.47|18457.47|18567.22|18447.22|10
1639436560000|2021-12-13 23:02:40|18565.11|18445.11|18557.23|18437.23|18565.35|18445.35|18557.09|18437.09|10
1639436570000|2021-12-13 23:02:50|18556.73|18436.73|18547.61|18427.61|18556.73|18436.73|18547.61|18427.61|10
1639436580000|2021-12-13 23:03:00|18546.34|18426.34|18542.9|18422.9|18546.34|18426.34|18541.81|18421.81|10
1639436590000|2021-12-13 23:03:10|18541.67|18421.67|18540.02|18420.02|18542.46|18422.46|18539.62|18419.62|10
1639436600000|2021-12-13 23:03:20|18539.78|18419.78|18537.16|18417.16|18539.78|18419.78|18536.68|18416.68|10
1639436610000|2021-12-13 23:03:30|18536.19|18416.19|18537.68|18417.68|18538.59|18418.59|18536.19|18416.19|10
1639436620000|2021-12-13 23:03:40|18537.42|18417.42|18538.9|18418.9|18540.25|18420.25|18537.42|18417.42|10
1639436630000|2021-12-13 23:03:50|18540.27|18420.27|18542.38|18422.38|18542.53|18422.53|18540.27|18420.27|10
1639436640000|2021-12-13 23:04:00|18542.5|18422.5|18544.51|18424.51|18545.38|18425.38|18542.5|18422.5|10
1639436650000|2021-12-13 23:04:10|18544.88|18424.88|18547.19|18427.19|18547.85|18427.85|18544.88|18424.88|10
1639436660000|2021-12-13 23:04:20|18546.63|18426.63|18545.89|18425.89|18546.63|18426.63|18544.99|18424.99|10
1639436670000|2021-12-13 23:04:30|18546.02|18426.02|18549.03|18429.03|18549.03|18429.03|18545.65|18425.65|10
1639436680000|2021-12-13 23:04:40|18550.14|18430.14|18552.77|18432.77|18552.77|18432.77|18550.14|18430.14|9
1639436690000|2021-12-13 23:04:50|18553.01|18433.01|18561.21|18441.21|18561.21|18441.21|18553.01|18433.01|10
1639436700000|2021-12-13 23:05:00|18560.69|18440.69|18563.09|18443.09|18563.09|18443.09|18560.18|18440.18|10
1639436710000|2021-12-13 23:05:10|18564.16|18444.16|18566.52|18446.52|18567.56|18447.56|18564.16|18444.16|10
1639436720000|2021-12-13 23:05:20|18565.56|18445.56|18562.75|18442.75|18565.72|18445.72|18562.75|18442.75|10
1639436730000|2021-12-13 23:05:30|18563.34|18443.34|18566.52|18446.52|18566.77|18446.77|18561.75|18441.75|10
1639436740000|2021-12-13 23:05:40|18572.48|18452.48|18579.39|18459.39|18579.39|18459.39|18572.41|18452.41|10
1639436750000|2021-12-13 23:05:50|18579.49|18459.49|18584.91|18464.91|18584.91|18464.91|18579.49|18459.49|10
1639436760000|2021-12-13 23:06:00|18584.62|18464.62|18588.13|18468.13|18588.14|18468.14|18584.62|18464.62|10
1639436770000|2021-12-13 23:06:10|18588.99|18468.99|18591.03|18471.03|18591.47|18471.47|18588.99|18468.99|10
1639436780000|2021-12-13 23:06:20|18591.67|18471.67|18591.74|18471.74|18591.94|18471.94|18591.03|18471.03|9
1639436790000|2021-12-13 23:06:30|18591.85|18471.85|18589.4|18469.4|18591.85|18471.85|18589.4|18469.4|10
1639436800000|2021-12-13 23:06:40|18589.28|18469.28|18589.74|18469.74|18590.27|18470.27|18589.28|18469.28|10
1639436810000|2021-12-13 23:06:50|18590.01|18470.01|18590.74|18470.74|18592.13|18472.13|18590.01|18470.01|10
1639436820000|2021-12-13 23:07:00|18591.41|18471.41|18593.15|18473.15|18593.24|18473.24|18591.36|18471.36|10
1639436830000|2021-12-13 23:07:10|18592.69|18472.69|18593.09|18473.09|18593.94|18473.94|18592.59|18472.59|10
1639436840000|2021-12-13 23:07:20|18593.12|18473.12|18593.23|18473.23|18594.38|18474.38|18593.12|18473.12|10
1639436850000|2021-12-13 23:07:30|18593.74|18473.74|18591.13|18471.13|18593.74|18473.74|18591.12|18471.12|10
1639436860000|2021-12-13 23:07:40|18590.9|18470.9|18595.67|18475.67|18595.67|18475.67|18590.9|18470.9|10
1639436870000|2021-12-13 23:07:50|18596.05|18476.05|18599.99|18479.99|18599.99|18479.99|18596.05|18476.05|10
1639436880000|2021-12-13 23:08:00|18602.5|18482.5|18604.79|18484.79|18604.79|18484.79|18601.89|18481.89|10
1639436890000|2021-12-13 23:08:10|18603.66|18483.66|18606.88|18486.88|18606.88|18486.88|18603.66|18483.66|9
1639436900000|2021-12-13 23:08:20|18606.25|18486.25|18608.62|18488.62|18608.74|18488.74|18606.25|18486.25|10
1639436910000|2021-12-13 23:08:30|18609.73|18489.73|18612.32|18492.32|18612.32|18492.32|18609.73|18489.73|9
1639436920000|2021-12-13 23:08:40|18612.27|18492.27|18614.98|18494.98|18614.98|18494.98|18611.67|18491.67|10
1639436930000|2021-12-13 23:08:50|18615.25|18495.25|18613.26|18493.26|18615.99|18495.99|18613.26|18493.26|10
1639436940000|2021-12-13 23:09:00|18613.55|18493.55|18610.02|18490.02|18613.59|18493.59|18610.02|18490.02|9
1639436950000|2021-12-13 23:09:10|18609.6|18489.6|18605.61|18485.61|18609.6|18489.6|18605.29|18485.29|10
1639436960000|2021-12-13 23:09:20|18605.32|18485.32|18604.63|18484.63|18605.32|18485.32|18602.95|18482.95|10
1639436970000|2021-12-13 23:09:30|18604.8|18484.8|18602.53|18482.53|18605.11|18485.11|18602.53|18482.53|10
1639436980000|2021-12-13 23:09:40|18600.74|18480.74|18592.95|18472.95|18600.74|18480.74|18592.95|18472.95|10
1639436990000|2021-12-13 23:09:50|18593.63|18473.63|18596.2|18476.2|18596.2|18476.2|18593.63|18473.63|10
1639437000000|2021-12-13 23:10:00|18597.5|18477.5|18600.52|18480.52|18601.32|18481.32|18597.48|18477.48|10
1639437010000|2021-12-13 23:10:10|18601.12|18481.12|18601.25|18481.25|18601.89|18481.89|18599.98|18479.98|10
1639437020000|2021-12-13 23:10:20|18602.63|18482.63|18602.86|18482.86|18602.86|18482.86|18602.63|18482.63|2
1639468510000|2021-12-14 07:55:10|18592.58|18472.58|18592.36|18472.36|18592.58|18472.58|18592.35|18472.35|3
1639468520000|2021-12-14 07:55:20|18591.73|18471.73|18592.12|18472.12|18592.74|18472.74|18591.2|18471.2|10
1639468530000|2021-12-14 07:55:30|18591.48|18471.48|18588.31|18468.31|18591.48|18471.48|18588.31|18468.31|9
1639468540000|2021-12-14 07:55:40|18588.88|18468.88|18584.6|18464.6|18588.88|18468.88|18583.97|18463.97|10
1639468550000|2021-12-14 07:55:50|18582.73|18462.73|18581.01|18461.01|18582.73|18462.73|18580.79|18460.79|10
1639468560000|2021-12-14 07:56:00|18581.15|18461.15|18581.39|18461.39|18581.95|18461.95|18581.04|18461.04|9
1639468570000|2021-12-14 07:56:10|18581.29|18461.29|18576.97|18456.97|18581.29|18461.29|18576.5|18456.5|10
1639468580000|2021-12-14 07:56:20|18576.8|18456.8|18575.43|18455.43|18576.8|18456.8|18574.04|18454.04|10
1639468590000|2021-12-14 07:56:30|18576.35|18456.35|18579.13|18459.13|18579.59|18459.59|18576.35|18456.35|10
1639468600000|2021-12-14 07:56:40|18579.06|18459.06|18580.51|18460.51|18581.21|18461.21|18579.05|18459.05|8
1639468610000|2021-12-14 07:56:50|18580.28|18460.28|18583.08|18463.08|18583.08|18463.08|18580.28|18460.28|10
1639468620000|2021-12-14 07:57:00|18582.79|18462.79|18582.68|18462.68|18583.53|18463.53|18582.68|18462.68|8
1639468630000|2021-12-14 07:57:10|18583.14|18463.14|18584.63|18464.63|18584.63|18464.63|18582.94|18462.94|6
1639469120000|2021-12-14 08:05:20|18648.53|18528.53|18646.45|18526.45|18648.89|18528.89|18646.45|18526.45|4
1639469130000|2021-12-14 08:05:30|18646.53|18526.53|18648.95|18528.95|18649.54|18529.54|18646.53|18526.53|9
1639469140000|2021-12-14 08:05:40|18649.09|18529.09|18651.54|18531.54|18651.54|18531.54|18648.76|18528.76|9
1639469150000|2021-12-14 08:05:50|18651.44|18531.44|18650.58|18530.58|18651.87|18531.87|18650.22|18530.22|10
1639469160000|2021-12-14 08:06:00|18650.98|18530.98|18655.72|18535.72|18655.84|18535.84|18650.98|18530.98|10
1639469170000|2021-12-14 08:06:10|18655.52|18535.52|18654.2|18534.2|18655.59|18535.59|18653.72|18533.72|10
1639469180000|2021-12-14 08:06:20|18654.35|18534.35|18657.47|18537.47|18657.47|18537.47|18654.19|18534.19|10
1639469190000|2021-12-14 08:06:30|18657.95|18537.95|18657.68|18537.68|18659.06|18539.06|18657.55|18537.55|10
1639469200000|2021-12-14 08:06:40|18657.65|18537.65|18655.82|18535.82|18657.65|18537.65|18655.52|18535.52|10
1639469210000|2021-12-14 08:06:50|18655.98|18535.98|18654.06|18534.06|18656.02|18536.02|18653.85|18533.85|10
1639469220000|2021-12-14 08:07:00|18654.25|18534.25|18652.92|18532.92|18654.25|18534.25|18652.59|18532.59|9
1639469230000|2021-12-14 08:07:10|18652.82|18532.82|18652.43|18532.43|18653.46|18533.46|18652.43|18532.43|10
1639469240000|2021-12-14 08:07:20|18651.87|18531.87|18650.05|18530.05|18651.87|18531.87|18650.05|18530.05|10
1639469250000|2021-12-14 08:07:30|18649.47|18529.47|18641.21|18521.21|18649.47|18529.47|18641.2|18521.2|9
1639469260000|2021-12-14 08:07:40|18640.65|18520.65|18636.56|18516.56|18641.29|18521.29|18636.56|18516.56|9
1639469270000|2021-12-14 08:07:50|18635.49|18515.49|18636.17|18516.17|18636.17|18516.17|18634.78|18514.78|10
1639469280000|2021-12-14 08:08:00|18636.71|18516.71|18636.04|18516.04|18637|18517|18636.04|18516.04|10
1639469290000|2021-12-14 08:08:10|18635.39|18515.39|18633.52|18513.52|18635.39|18515.39|18632.62|18512.62|8
1639469300000|2021-12-14 08:08:20|18635.69|18515.69|18639.83|18519.83|18639.83|18519.83|18635.69|18515.69|10
1639469310000|2021-12-14 08:08:30|18639.4|18519.4|18641.15|18521.15|18641.24|18521.24|18639.06|18519.06|10
1639469320000|2021-12-14 08:08:40|18640.97|18520.97|18641.46|18521.46|18641.94|18521.94|18640.97|18520.97|9
1639469330000|2021-12-14 08:08:50|18641.31|18521.31|18639.18|18519.18|18641.31|18521.31|18639.18|18519.18|10
1639469340000|2021-12-14 08:09:00|18639.81|18519.81|18633.61|18513.61|18639.81|18519.81|18633.35|18513.35|10
1639469350000|2021-12-14 08:09:10|18633.27|18513.27|18626.85|18506.85|18633.27|18513.27|18626.54|18506.54|10
1639469360000|2021-12-14 08:09:20|18627.58|18507.58|18630.29|18510.29|18630.29|18510.29|18627.58|18507.58|10
1639469370000|2021-12-14 08:09:30|18630.65|18510.65|18632.89|18512.89|18633.53|18513.53|18630.65|18510.65|10
1639469380000|2021-12-14 08:09:40|18633.86|18513.86|18636|18516|18636|18516|18633.86|18513.86|9
1639469390000|2021-12-14 08:09:50|18636.21|18516.21|18634.74|18514.74|18636.86|18516.86|18634.74|18514.74|9
1639469400000|2021-12-14 08:10:00|18635.34|18515.34|18636.5|18516.5|18636.58|18516.58|18634.93|18514.93|10
1639469410000|2021-12-14 08:10:10|18637.08|18517.08|18640.39|18520.39|18641.11|18521.11|18637.08|18517.08|9
1639469420000|2021-12-14 08:10:20|18640.62|18520.62|18639.13|18519.13|18640.62|18520.62|18639.04|18519.04|10
1639469430000|2021-12-14 08:10:30|18639.69|18519.69|18631.96|18511.96|18639.69|18519.69|18631.96|18511.96|10
1639469440000|2021-12-14 08:10:40|18631.1|18511.1|18626.03|18506.03|18631.29|18511.29|18626.03|18506.03|10
1639469450000|2021-12-14 08:10:50|18625.84|18505.84|18623.17|18503.17|18625.84|18505.84|18623.17|18503.17|10
1639469460000|2021-12-14 08:11:00|18623.36|18503.36|18622.39|18502.39|18624.04|18504.04|18621.92|18501.92|9
1639469470000|2021-12-14 08:11:10|18622.88|18502.88|18623.02|18503.02|18623.72|18503.72|18622.88|18502.88|9
1639469480000|2021-12-14 08:11:20|18623.48|18503.48|18623.38|18503.38|18623.81|18503.81|18622.52|18502.52|10
1639469490000|2021-12-14 08:11:30|18623.32|18503.32|18621.02|18501.02|18623.32|18503.32|18620.98|18500.98|10
1639469500000|2021-12-14 08:11:40|18620.71|18500.71|18616.69|18496.69|18620.71|18500.71|18616.69|18496.69|9
1639469510000|2021-12-14 08:11:50|18616.55|18496.55|18611.47|18491.47|18616.55|18496.55|18611.31|18491.31|10
1639469520000|2021-12-14 08:12:00|18611.98|18491.98|18608.3|18488.3|18612.76|18492.76|18608.3|18488.3|9
1639469530000|2021-12-14 08:12:10|18608.31|18488.31|18605.22|18485.22|18608.39|18488.39|18605.22|18485.22|9
1639469540000|2021-12-14 08:12:20|18604.95|18484.95|18610.26|18490.26|18610.26|18490.26|18604.95|18484.95|10
1639469550000|2021-12-14 08:12:30|18609.3|18489.3|18609.66|18489.66|18609.66|18489.66|18608.34|18488.34|10
1639469560000|2021-12-14 08:12:40|18609.63|18489.63|18618.1|18498.1|18618.1|18498.1|18609.63|18489.63|10
1639469570000|2021-12-14 08:12:50|18617.8|18497.8|18620.88|18500.88|18621.59|18501.59|18617.5|18497.5|10
1639469580000|2021-12-14 08:13:00|18620.83|18500.83|18622.4|18502.4|18622.69|18502.69|18620.83|18500.83|10
1639469590000|2021-12-14 08:13:10|18623.05|18503.05|18625.64|18505.64|18625.64|18505.64|18623.05|18503.05|9
1639469600000|2021-12-14 08:13:20|18625.59|18505.59|18629.86|18509.86|18629.86|18509.86|18625.59|18505.59|10
1639469610000|2021-12-14 08:13:30|18630.03|18510.03|18632.32|18512.32|18632.33|18512.33|18629.98|18509.98|10
1639469620000|2021-12-14 08:13:40|18632.37|18512.37|18638.23|18518.23|18638.23|18518.23|18632.37|18512.37|10
1639469630000|2021-12-14 08:13:50|18638.44|18518.44|18645.64|18525.64|18647.77|18527.77|18638.02|18518.02|10
1639469640000|2021-12-14 08:14:00|18645.58|18525.58|18647.16|18527.16|18647.33|18527.33|18645.47|18525.47|10
1639469650000|2021-12-14 08:14:10|18647.51|18527.51|18645.15|18525.15|18647.51|18527.51|18645.15|18525.15|10
1639469660000|2021-12-14 08:14:20|18644.33|18524.33|18644.13|18524.13|18644.33|18524.33|18643.9|18523.9|10
1639469670000|2021-12-14 08:14:30|18644.07|18524.07|18642.47|18522.47|18644.48|18524.48|18642.47|18522.47|10
1639469680000|2021-12-14 08:14:40|18642.51|18522.51|18637.75|18517.75|18642.51|18522.51|18637.75|18517.75|10
1639469690000|2021-12-14 08:14:50|18638.01|18518.01|18639.03|18519.03|18639.57|18519.57|18637.97|18517.97|10
1639469700000|2021-12-14 08:15:00|18639|18519|18643.19|18523.19|18643.19|18523.19|18638.78|18518.78|10
1639469710000|2021-12-14 08:15:10|18643.05|18523.05|18644.29|18524.29|18644.55|18524.55|18642.79|18522.79|10
1639469720000|2021-12-14 08:15:20|18644.45|18524.45|18650.14|18530.14|18650.14|18530.14|18644.17|18524.17|10
1639469730000|2021-12-14 08:15:30|18650.1|18530.1|18651.35|18531.35|18651.45|18531.45|18649.64|18529.64|10
1639469740000|2021-12-14 08:15:40|18651.64|18531.64|18651.74|18531.74|18652.25|18532.25|18651.28|18531.28|9
1639469750000|2021-12-14 08:15:50|18651.6|18531.6|18646.85|18526.85|18651.84|18531.84|18646.85|18526.85|9
1639469760000|2021-12-14 08:16:00|18645.84|18525.84|18645.1|18525.1|18645.84|18525.84|18644.97|18524.97|10
1639469770000|2021-12-14 08:16:10|18645.53|18525.53|18640.09|18520.09|18645.58|18525.58|18640.09|18520.09|10
1639469780000|2021-12-14 08:16:20|18639.88|18519.88|18637.69|18517.69|18639.88|18519.88|18637.69|18517.69|8
1639469790000|2021-12-14 08:16:30|18637.68|18517.68|18636.56|18516.56|18638.23|18518.23|18636.56|18516.56|10
1639469800000|2021-12-14 08:16:40|18637.09|18517.09|18633.83|18513.83|18637.09|18517.09|18633.83|18513.83|10
1639469810000|2021-12-14 08:16:50|18634.74|18514.74|18634.35|18514.35|18635.06|18515.06|18634.35|18514.35|10
1639469820000|2021-12-14 08:17:00|18634.44|18514.44|18638.37|18518.37|18638.37|18518.37|18634.44|18514.44|10
1639469830000|2021-12-14 08:17:10|18638.17|18518.17|18637.91|18517.91|18638.17|18518.17|18637|18517|10
1639469840000|2021-12-14 08:17:20|18637.78|18517.78|18640.35|18520.35|18640.38|18520.38|18637.78|18517.78|9
1639469850000|2021-12-14 08:17:30|18640.77|18520.77|18635.83|18515.83|18640.77|18520.77|18635.83|18515.83|10
1639469860000|2021-12-14 08:17:40|18635.63|18515.63|18633.12|18513.12|18635.99|18515.99|18633.12|18513.12|10
1639469870000|2021-12-14 08:17:50|18633.86|18513.86|18630.83|18510.83|18633.86|18513.86|18630.81|18510.81|10
1639469880000|2021-12-14 08:18:00|18630.53|18510.53|18629.07|18509.07|18630.53|18510.53|18628.31|18508.31|10
1639469890000|2021-12-14 08:18:10|18628.67|18508.67|18629.09|18509.09|18629.88|18509.88|18628.31|18508.31|10
1639469900000|2021-12-14 08:18:20|18628.85|18508.85|18629.3|18509.3|18629.3|18509.3|18628.26|18508.26|10
1639469910000|2021-12-14 08:18:30|18629.54|18509.54|18636.02|18516.02|18636.02|18516.02|18629.51|18509.51|10
1639469920000|2021-12-14 08:18:40|18636.14|18516.14|18637.75|18517.75|18637.75|18517.75|18636.14|18516.14|10
1639469930000|2021-12-14 08:18:50|18637.97|18517.97|18643.11|18523.11|18643.37|18523.37|18637.97|18517.97|10
1639469940000|2021-12-14 08:19:00|18643.18|18523.18|18644.26|18524.26|18644.34|18524.34|18643.18|18523.18|10
1639469950000|2021-12-14 08:19:10|18644.24|18524.24|18645.2|18525.2|18645.61|18525.61|18644.24|18524.24|10
1639469960000|2021-12-14 08:19:20|18645.71|18525.71|18646.84|18526.84|18646.84|18526.84|18645.66|18525.66|10
1639469970000|2021-12-14 08:19:30|18647.21|18527.21|18646.4|18526.4|18647.39|18527.39|18646.4|18526.4|10
1639469980000|2021-12-14 08:19:40|18646.37|18526.37|18643.66|18523.66|18646.37|18526.37|18643.34|18523.34|10
1639469990000|2021-12-14 08:19:50|18642.15|18522.15|18638.84|18518.84|18642.15|18522.15|18638.71|18518.71|10
1639470000000|2021-12-14 08:20:00|18638.83|18518.83|18637.79|18517.79|18639|18519|18637.61|18517.61|10
1639470010000|2021-12-14 08:20:10|18637.11|18517.11|18634.03|18514.03|18637.11|18517.11|18634.03|18514.03|10
1639470020000|2021-12-14 08:20:20|18633.59|18513.59|18631.3|18511.3|18633.59|18513.59|18631.3|18511.3|10
1639470030000|2021-12-14 08:20:30|18631.23|18511.23|18632.66|18512.66|18632.66|18512.66|18631.18|18511.18|10
1639470040000|2021-12-14 08:20:40|18632.71|18512.71|18631.13|18511.13|18632.72|18512.72|18630.86|18510.86|9
1639470050000|2021-12-14 08:20:50|18630.69|18510.69|18631.65|18511.65|18631.94|18511.94|18630.69|18510.69|10
1639470060000|2021-12-14 08:21:00|18631.94|18511.94|18628.91|18508.91|18632.64|18512.64|18628.91|18508.91|9
1639470070000|2021-12-14 08:21:10|18628.98|18508.98|18630.79|18510.79|18630.79|18510.79|18628.29|18508.29|10
1639470080000|2021-12-14 08:21:20|18633.38|18513.38|18643.19|18523.19|18643.19|18523.19|18633.38|18513.38|10
1639470090000|2021-12-14 08:21:30|18643.68|18523.68|18650.96|18530.96|18650.96|18530.96|18643.68|18523.68|10
1639470100000|2021-12-14 08:21:40|18652.32|18532.32|18665.27|18545.27|18665.27|18545.27|18652.32|18532.32|10
1639470110000|2021-12-14 08:21:50|18665.29|18545.29|18671.53|18551.53|18671.53|18551.53|18665.29|18545.29|10
1639470120000|2021-12-14 08:22:00|18673.89|18553.89|18674.43|18554.43|18675.36|18555.36|18673.2|18553.2|10
1639470130000|2021-12-14 08:22:10|18672.91|18552.91|18671.61|18551.61|18672.91|18552.91|18670.07|18550.07|10
1639470140000|2021-12-14 08:22:20|18671.67|18551.67|18672.62|18552.62|18672.89|18552.89|18671.67|18551.67|10
1639470150000|2021-12-14 08:22:30|18672.58|18552.58|18667.39|18547.39|18672.7|18552.7|18667.39|18547.39|10
1639470160000|2021-12-14 08:22:40|18665.96|18545.96|18655.84|18535.84|18665.96|18545.96|18655.84|18535.84|10
1639470170000|2021-12-14 08:22:50|18655.79|18535.79|18657.8|18537.8|18658.48|18538.48|18655.79|18535.79|10
1639470180000|2021-12-14 08:23:00|18658.02|18538.02|18657.6|18537.6|18659.7|18539.7|18657.6|18537.6|10
1639470190000|2021-12-14 08:23:10|18657.76|18537.76|18655.44|18535.44|18657.76|18537.76|18655.21|18535.21|9
1639470200000|2021-12-14 08:23:20|18655.13|18535.13|18653.9|18533.9|18655.13|18535.13|18653.22|18533.22|9
1639470210000|2021-12-14 08:23:30|18653.91|18533.91|18656.12|18536.12|18656.28|18536.28|18653.08|18533.08|10
1639470220000|2021-12-14 08:23:40|18655.8|18535.8|18654.53|18534.53|18656.38|18536.38|18654.53|18534.53|9
1639470230000|2021-12-14 08:23:50|18654.87|18534.87|18654.8|18534.8|18655.3|18535.3|18654.1|18534.1|9
1639470240000|2021-12-14 08:24:00|18654.62|18534.62|18656.22|18536.22|18656.31|18536.31|18654.6|18534.6|10
1639470250000|2021-12-14 08:24:10|18655.75|18535.75|18655.4|18535.4|18655.77|18535.77|18655.03|18535.03|9
1639470260000|2021-12-14 08:24:20|18655.09|18535.09|18653.34|18533.34|18655.43|18535.43|18653.34|18533.34|10
1639470270000|2021-12-14 08:24:30|18653.83|18533.83|18652.29|18532.29|18654.3|18534.3|18652.29|18532.29|10
1639470280000|2021-12-14 08:24:40|18651.78|18531.78|18649.84|18529.84|18651.85|18531.85|18649.84|18529.84|10
1639470290000|2021-12-14 08:24:50|18649.14|18529.14|18652.32|18532.32|18652.32|18532.32|18649.14|18529.14|10
1639470300000|2021-12-14 08:25:00|18652.34|18532.34|18654.5|18534.5|18654.5|18534.5|18652.34|18532.34|10
1639470310000|2021-12-14 08:25:10|18654.84|18534.84|18655.46|18535.46|18655.46|18535.46|18654.29|18534.29|10
1639470320000|2021-12-14 08:25:20|18656.1|18536.1|18662.06|18542.06|18662.06|18542.06|18656.1|18536.1|10
1639470330000|2021-12-14 08:25:30|18662.18|18542.18|18663.79|18543.79|18664.17|18544.17|18662.13|18542.13|10
1639470340000|2021-12-14 08:25:40|18663.48|18543.48|18663.46|18543.46|18664.02|18544.02|18662.85|18542.85|10
1639470350000|2021-12-14 08:25:50|18662.62|18542.62|18662.64|18542.64|18662.91|18542.91|18661.75|18541.75|10
1639470360000|2021-12-14 08:26:00|18662.25|18542.25|18659.18|18539.18|18662.25|18542.25|18658.88|18538.88|9
1639470370000|2021-12-14 08:26:10|18657.84|18537.84|18656.14|18536.14|18657.84|18537.84|18656.14|18536.14|10
1639470380000|2021-12-14 08:26:20|18656.8|18536.8|18657.95|18537.95|18657.95|18537.95|18656.62|18536.62|10
1639470390000|2021-12-14 08:26:30|18658.47|18538.47|18660.28|18540.28|18660.41|18540.41|18658.47|18538.47|10
1639470400000|2021-12-14 08:26:40|18660.37|18540.37|18663.6|18543.6|18663.6|18543.6|18660.37|18540.37|9
1639470410000|2021-12-14 08:26:50|18663.39|18543.39|18662.97|18542.97|18664.15|18544.15|18662.78|18542.78|10
1639470420000|2021-12-14 08:27:00|18663.29|18543.29|18662.04|18542.04|18663.29|18543.29|18662.04|18542.04|9
1639470430000|2021-12-14 08:27:10|18662.34|18542.34|18658.28|18538.28|18662.35|18542.35|18658.28|18538.28|10
1639470440000|2021-12-14 08:27:20|18657.94|18537.94|18658.22|18538.22|18659.03|18539.03|18657.83|18537.83|9
1639470450000|2021-12-14 08:27:30|18658.93|18538.93|18659.78|18539.78|18659.78|18539.78|18658.84|18538.84|10
1639470460000|2021-12-14 08:27:40|18660.63|18540.63|18662.76|18542.76|18662.78|18542.78|18660.63|18540.63|9
1639470470000|2021-12-14 08:27:50|18663.3|18543.3|18663.15|18543.15|18663.67|18543.67|18662.84|18542.84|10
1639470480000|2021-12-14 08:28:00|18662.2|18542.2|18661.32|18541.32|18662.71|18542.71|18661.32|18541.32|9
1639470490000|2021-12-14 08:28:10|18661.56|18541.56|18661.11|18541.11|18661.56|18541.56|18660.82|18540.82|10
1639470500000|2021-12-14 08:28:20|18660.86|18540.86|18659.18|18539.18|18660.86|18540.86|18659.18|18539.18|10
1639470510000|2021-12-14 08:28:30|18660.26|18540.26|18659.17|18539.17|18661.1|18541.1|18659.17|18539.17|10
1639470520000|2021-12-14 08:28:40|18658.64|18538.64|18658.12|18538.12|18659|18539|18658.12|18538.12|10
1639470530000|2021-12-14 08:28:50|18658.67|18538.67|18658.91|18538.91|18658.91|18538.91|18658.13|18538.13|9
1639470540000|2021-12-14 08:29:00|18658.77|18538.77|18661.14|18541.14|18661.27|18541.27|18658.77|18538.77|10
1639470550000|2021-12-14 08:29:10|18661.92|18541.92|18662.04|18542.04|18662.26|18542.26|18661.75|18541.75|9
1639470560000|2021-12-14 08:29:20|18662.12|18542.12|18660.87|18540.87|18662.12|18542.12|18660.72|18540.72|10
1639470570000|2021-12-14 08:29:30|18661.25|18541.25|18661.12|18541.12|18661.82|18541.82|18661.06|18541.06|8
1639470580000|2021-12-14 08:29:40|18661.21|18541.21|18658.5|18538.5|18661.21|18541.21|18658.5|18538.5|10
1639470590000|2021-12-14 08:29:50|18658.18|18538.18|18653.23|18533.23|18658.18|18538.18|18653.23|18533.23|10
1639470600000|2021-12-14 08:30:00|18653.49|18533.49|18653.95|18533.95|18653.95|18533.95|18652.82|18532.82|9
1639470610000|2021-12-14 08:30:10|18654.21|18534.21|18658.54|18538.54|18658.54|18538.54|18654.21|18534.21|10
1639470620000|2021-12-14 08:30:20|18658.99|18538.99|18664.2|18544.2|18664.2|18544.2|18658.99|18538.99|9
1639470630000|2021-12-14 08:30:30|18664.84|18544.84|18663.6|18543.6|18665.51|18545.51|18663.6|18543.6|10
1639470640000|2021-12-14 08:30:40|18663.34|18543.34|18662.45|18542.45|18663.34|18543.34|18662.1|18542.1|8
1639470650000|2021-12-14 08:30:50|18662.98|18542.98|18665.14|18545.14|18665.22|18545.22|18662.98|18542.98|9
1639470660000|2021-12-14 08:31:00|18664.97|18544.97|18665.47|18545.47|18665.47|18545.47|18664.38|18544.38|9
1639470670000|2021-12-14 08:31:10|18664.95|18544.95|18661.86|18541.86|18665.04|18545.04|18661.86|18541.86|10
1639470680000|2021-12-14 08:31:20|18662.35|18542.35|18661.6|18541.6|18662.86|18542.86|18661.6|18541.6|8
1639470690000|2021-12-14 08:31:30|18661.87|18541.87|18661.08|18541.08|18661.94|18541.94|18661.08|18541.08|9
1639470700000|2021-12-14 08:31:40|18660.77|18540.77|18659.81|18539.81|18660.9|18540.9|18659.8|18539.8|10
1639470710000|2021-12-14 08:31:50|18659.52|18539.52|18656.43|18536.43|18659.52|18539.52|18656.35|18536.35|10
1639470720000|2021-12-14 08:32:00|18656.15|18536.15|18650.07|18530.07|18656.2|18536.2|18650.07|18530.07|10
1639470730000|2021-12-14 08:32:10|18649.92|18529.92|18647.41|18527.41|18649.92|18529.92|18647.41|18527.41|9
1639470740000|2021-12-14 08:32:20|18647.39|18527.39|18646.67|18526.67|18647.39|18527.39|18646.56|18526.56|10
1639470750000|2021-12-14 08:32:30|18646.5|18526.5|18645.66|18525.66|18646.56|18526.56|18645.32|18525.32|9
1639470760000|2021-12-14 08:32:40|18644.87|18524.87|18644.87|18524.87|18645.69|18525.69|18644.82|18524.82|10
1639470770000|2021-12-14 08:32:50|18644.55|18524.55|18645.59|18525.59|18645.59|18525.59|18644.55|18524.55|9
1639470780000|2021-12-14 08:33:00|18645.33|18525.33|18645.95|18525.95|18646.18|18526.18|18645.31|18525.31|9
1639470790000|2021-12-14 08:33:10|18646.69|18526.69|18645.17|18525.17|18646.7|18526.7|18645.17|18525.17|9
1639470800000|2021-12-14 08:33:20|18644.74|18524.74|18642.53|18522.53|18644.74|18524.74|18642.53|18522.53|10
1639470810000|2021-12-14 08:33:30|18642.67|18522.67|18642.65|18522.65|18642.71|18522.71|18642.21|18522.21|10
1639470820000|2021-12-14 08:33:40|18642.56|18522.56|18645.68|18525.68|18645.68|18525.68|18642.09|18522.09|10
1639470830000|2021-12-14 08:33:50|18645.85|18525.85|18647.15|18527.15|18647.34|18527.34|18645.85|18525.85|10
1639470840000|2021-12-14 08:34:00|18647.51|18527.51|18646.73|18526.73|18647.51|18527.51|18646.49|18526.49|10
1639470850000|2021-12-14 08:34:10|18646.84|18526.84|18647.97|18527.97|18647.97|18527.97|18646.33|18526.33|8
1639470860000|2021-12-14 08:34:20|18648.64|18528.64|18649.43|18529.43|18649.43|18529.43|18648.45|18528.45|10
1639470870000|2021-12-14 08:34:30|18649.99|18529.99|18654.24|18534.24|18654.24|18534.24|18649.99|18529.99|9
1639470880000|2021-12-14 08:34:40|18654.93|18534.93|18656.71|18536.71|18656.71|18536.71|18654.93|18534.93|10
1639470890000|2021-12-14 08:34:50|18656.84|18536.84|18659.92|18539.92|18659.92|18539.92|18656.84|18536.84|10
1639470900000|2021-12-14 08:35:00|18660.01|18540.01|18661.02|18541.02|18661.42|18541.42|18658.81|18538.81|9
1639470910000|2021-12-14 08:35:10|18663.45|18543.45|18664.56|18544.56|18665.19|18545.19|18662.95|18542.95|9
1639470920000|2021-12-14 08:35:20|18664.94|18544.94|18668.53|18548.53|18668.53|18548.53|18664.71|18544.71|10
1639470930000|2021-12-14 08:35:30|18668.23|18548.23|18669.99|18549.99|18670.66|18550.66|18668.23|18548.23|10
1639470940000|2021-12-14 08:35:40|18669.57|18549.57|18671.02|18551.02|18671.3|18551.3|18669.57|18549.57|10
1639470950000|2021-12-14 08:35:50|18671.01|18551.01|18670.11|18550.11|18671.01|18551.01|18669.67|18549.67|10
1639470960000|2021-12-14 08:36:00|18670.89|18550.89|18671.83|18551.83|18671.83|18551.83|18670.89|18550.89|10
1639470970000|2021-12-14 08:36:10|18671.71|18551.71|18673.2|18553.2|18673.21|18553.21|18670.99|18550.99|10
1639470980000|2021-12-14 08:36:20|18673.31|18553.31|18679.13|18559.13|18679.13|18559.13|18673.31|18553.31|10
1639470990000|2021-12-14 08:36:30|18678.48|18558.48|18678.77|18558.77|18678.85|18558.85|18676.87|18556.87|9
1639471000000|2021-12-14 08:36:40|18678.93|18558.93|18676.72|18556.72|18679.5|18559.5|18676.72|18556.72|10
1639471010000|2021-12-14 08:36:50|18676.84|18556.84|18675.96|18555.96|18677.25|18557.25|18675.96|18555.96|10
1639471020000|2021-12-14 08:37:00|18675.8|18555.8|18676.28|18556.28|18676.28|18556.28|18675.2|18555.2|10
1639471030000|2021-12-14 08:37:10|18676.15|18556.15|18681.17|18561.17|18681.17|18561.17|18676.15|18556.15|10
1639471040000|2021-12-14 08:37:20|18681.5|18561.5|18686.43|18566.43|18686.43|18566.43|18681.5|18561.5|10
1639471050000|2021-12-14 08:37:30|18684.9|18564.9|18696.5|18576.5|18696.5|18576.5|18683.03|18563.03|10
1639471060000|2021-12-14 08:37:40|18699.94|18579.94|18716.81|18596.81|18717.01|18597.01|18699.94|18579.94|10
1639471070000|2021-12-14 08:37:50|18718.38|18598.38|18711.89|18591.89|18719.46|18599.46|18711.89|18591.89|10
1639471080000|2021-12-14 08:38:00|18712.24|18592.24|18712.32|18592.32|18713.38|18593.38|18712.09|18592.09|10
1639471090000|2021-12-14 08:38:10|18712.17|18592.17|18712.48|18592.48|18713.13|18593.13|18712.17|18592.17|10
1639471100000|2021-12-14 08:38:20|18712.85|18592.85|18712.37|18592.37|18712.85|18592.85|18711.45|18591.45|10
1639471110000|2021-12-14 08:38:30|18712.53|18592.53|18715.34|18595.34|18717.38|18597.38|18712.53|18592.53|10
1639471120000|2021-12-14 08:38:40|18715.47|18595.47|18713.86|18593.86|18715.47|18595.47|18713.86|18593.86|10
1639471130000|2021-12-14 08:38:50|18713.69|18593.69|18713.38|18593.38|18714.09|18594.09|18712.48|18592.48|10
1639471140000|2021-12-14 08:39:00|18713.01|18593.01|18714.92|18594.92|18714.92|18594.92|18712.5|18592.5|9
1639471150000|2021-12-14 08:39:10|18715.41|18595.41|18714.88|18594.88|18715.84|18595.84|18714.82|18594.82|10
1639471160000|2021-12-14 08:39:20|18714.73|18594.73|18713.95|18593.95|18714.73|18594.73|18713.44|18593.44|10
1639471170000|2021-12-14 08:39:30|18714.16|18594.16|18714.53|18594.53|18714.53|18594.53|18713.68|18593.68|10
1639471180000|2021-12-14 08:39:40|18714.08|18594.08|18710.72|18590.72|18714.85|18594.85|18710.72|18590.72|10
1639471190000|2021-12-14 08:39:50|18710.47|18590.47|18710.68|18590.68|18711.17|18591.17|18710.24|18590.24|10
1639471200000|2021-12-14 08:40:00|18710.52|18590.52|18711.08|18591.08|18711.38|18591.38|18710.46|18590.46|10
1639471210000|2021-12-14 08:40:10|18711.01|18591.01|18712.65|18592.65|18712.65|18592.65|18709.78|18589.78|10
1639471220000|2021-12-14 08:40:20|18712.24|18592.24|18714.48|18594.48|18714.48|18594.48|18712.24|18592.24|9
1639471230000|2021-12-14 08:40:30|18714.42|18594.42|18715.15|18595.15|18715.15|18595.15|18714.12|18594.12|10
1639471240000|2021-12-14 08:40:40|18715.34|18595.34|18717.46|18597.46|18717.46|18597.46|18715.34|18595.34|10
1639471250000|2021-12-14 08:40:50|18717.83|18597.83|18720.81|18600.81|18720.81|18600.81|18717.55|18597.55|10
1639471260000|2021-12-14 08:41:00|18721.4|18601.4|18719.87|18599.87|18721.56|18601.56|18719.87|18599.87|10
1639471270000|2021-12-14 08:41:10|18719.3|18599.3|18715.8|18595.8|18719.63|18599.63|18715.8|18595.8|10
1639471280000|2021-12-14 08:41:20|18715.6|18595.6|18711.51|18591.51|18715.64|18595.64|18711.51|18591.51|10
1639471290000|2021-12-14 08:41:30|18711.34|18591.34|18708.17|18588.17|18711.34|18591.34|18707.97|18587.97|10
1639471300000|2021-12-14 08:41:40|18708.34|18588.34|18711.68|18591.68|18711.68|18591.68|18708.34|18588.34|10
1639471310000|2021-12-14 08:41:50|18711.85|18591.85|18712.32|18592.32|18712.75|18592.75|18711.7|18591.7|10
1639471320000|2021-12-14 08:42:00|18712.1|18592.1|18711.19|18591.19|18712.71|18592.71|18710.78|18590.78|10
1639471330000|2021-12-14 08:42:10|18709.6|18589.6|18712.35|18592.35|18712.49|18592.49|18709.23|18589.23|10
1639471340000|2021-12-14 08:42:20|18712.21|18592.21|18714.31|18594.31|18714.31|18594.31|18711.97|18591.97|10
1639471350000|2021-12-14 08:42:30|18714.32|18594.32|18716.62|18596.62|18716.62|18596.62|18714.32|18594.32|10
1639471360000|2021-12-14 08:42:40|18716.35|18596.35|18719.22|18599.22|18719.85|18599.85|18716.35|18596.35|10
1639471370000|2021-12-14 08:42:50|18719.78|18599.78|18723.42|18603.42|18723.42|18603.42|18719.78|18599.78|10
1639471380000|2021-12-14 08:43:00|18723.9|18603.9|18726.16|18606.16|18726.61|18606.61|18723.9|18603.9|9
1639471390000|2021-12-14 08:43:10|18726.3|18606.3|18726.72|18606.72|18726.82|18606.82|18725.73|18605.73|10
1639471400000|2021-12-14 08:43:20|18727.08|18607.08|18726.62|18606.62|18727.8|18607.8|18726.62|18606.62|10
1639471410000|2021-12-14 08:43:30|18727.09|18607.09|18728.31|18608.31|18728.72|18608.72|18726.88|18606.88|10
1639471420000|2021-12-14 08:43:40|18730.24|18610.24|18734.7|18614.7|18734.7|18614.7|18730.24|18610.24|10
1639471430000|2021-12-14 08:43:50|18734.87|18614.87|18738.3|18618.3|18738.3|18618.3|18734.87|18614.87|10
1639471440000|2021-12-14 08:44:00|18738.35|18618.35|18747.8|18627.8|18747.8|18627.8|18738.35|18618.35|10
1639471450000|2021-12-14 08:44:10|18748|18628|18751.11|18631.11|18751.11|18631.11|18748|18628|10
1639471460000|2021-12-14 08:44:20|18752.13|18632.13|18759|18639|18759|18639|18752.13|18632.13|10
1639471470000|2021-12-14 08:44:30|18759.19|18639.19|18760.13|18640.13|18760.21|18640.21|18759.04|18639.04|10
1639471480000|2021-12-14 08:44:40|18760.24|18640.24|18762.91|18642.91|18762.91|18642.91|18760.14|18640.14|10
1639471490000|2021-12-14 08:44:50|18762.83|18642.83|18763.1|18643.1|18763.1|18643.1|18761.43|18641.43|10
1639471500000|2021-12-14 08:45:00|18763.28|18643.28|18764.7|18644.7|18764.7|18644.7|18762.97|18642.97|9
1639471510000|2021-12-14 08:45:10|18764.55|18644.55|18762.41|18642.41|18764.81|18644.81|18762.13|18642.13|10
1639471520000|2021-12-14 08:45:20|18762.19|18642.19|18760.93|18640.93|18763.23|18643.23|18760.93|18640.93|10
1639471530000|2021-12-14 08:45:30|18760.79|18640.79|18759.39|18639.39|18760.79|18640.79|18759.39|18639.39|10
1639471540000|2021-12-14 08:45:40|18759.08|18639.08|18758|18638|18759.08|18639.08|18758|18638|10
1639471550000|2021-12-14 08:45:50|18757.61|18637.61|18754.76|18634.76|18757.61|18637.61|18754.76|18634.76|10
1639471560000|2021-12-14 08:46:00|18754.82|18634.82|18753.98|18633.98|18755.95|18635.95|18753.98|18633.98|9
1639471570000|2021-12-14 08:46:10|18753.65|18633.65|18752.54|18632.54|18754.24|18634.24|18752.07|18632.07|10
1639471580000|2021-12-14 08:46:20|18752.34|18632.34|18747.42|18627.42|18752.56|18632.56|18747.42|18627.42|10
1639471590000|2021-12-14 08:46:30|18744.38|18624.38|18740.3|18620.3|18744.38|18624.38|18740.3|18620.3|10
1639471600000|2021-12-14 08:46:40|18739.72|18619.72|18734.95|18614.95|18739.72|18619.72|18734.8|18614.8|10
1639471610000|2021-12-14 08:46:50|18734.24|18614.24|18732.78|18612.78|18734.26|18614.26|18732.06|18612.06|10
1639471620000|2021-12-14 08:47:00|18732.03|18612.03|18732.72|18612.72|18733.11|18613.11|18731.62|18611.62|9
1639471630000|2021-12-14 08:47:10|18733.38|18613.38|18737.26|18617.26|18737.26|18617.26|18733.38|18613.38|10
1639471640000|2021-12-14 08:47:20|18737.79|18617.79|18738.32|18618.32|18738.32|18618.32|18737.35|18617.35|10
1639471650000|2021-12-14 08:47:30|18738.36|18618.36|18741.28|18621.28|18741.53|18621.53|18738.36|18618.36|10
1639471660000|2021-12-14 08:47:40|18742.08|18622.08|18740.57|18620.57|18742.43|18622.43|18740.44|18620.44|10
1639471670000|2021-12-14 08:47:50|18740.66|18620.66|18739.56|18619.56|18741.66|18621.66|18739.56|18619.56|9
1639471680000|2021-12-14 08:48:00|18739.41|18619.41|18738.66|18618.66|18740.18|18620.18|18737.44|18617.44|10
1639471690000|2021-12-14 08:48:10|18738.26|18618.26|18739.87|18619.87|18740.18|18620.18|18738.26|18618.26|10
1639471700000|2021-12-14 08:48:20|18740.3|18620.3|18741.53|18621.53|18741.53|18621.53|18740.3|18620.3|9
1639471710000|2021-12-14 08:48:30|18741.44|18621.44|18742.46|18622.46|18742.46|18622.46|18741.23|18621.23|10
1639471720000|2021-12-14 08:48:40|18742.86|18622.86|18749.81|18629.81|18749.81|18629.81|18742.86|18622.86|10
1639471730000|2021-12-14 08:48:50|18749.7|18629.7|18746.85|18626.85|18749.93|18629.93|18746.85|18626.85|10
1639471740000|2021-12-14 08:49:00|18746.8|18626.8|18744.05|18624.05|18746.96|18626.96|18744.05|18624.05|7
1639471750000|2021-12-14 08:49:10|18743.61|18623.61|18743.79|18623.79|18744.77|18624.77|18743.61|18623.61|9
1639471760000|2021-12-14 08:49:20|18743.17|18623.17|18737.27|18617.27|18743.17|18623.17|18737.27|18617.27|10
1639471770000|2021-12-14 08:49:30|18735.67|18615.67|18731.47|18611.47|18735.67|18615.67|18731.47|18611.47|10
1639471780000|2021-12-14 08:49:40|18730.41|18610.41|18723.15|18603.15|18730.44|18610.44|18723.15|18603.15|9
1639471790000|2021-12-14 08:49:50|18721.1|18601.1|18719.05|18599.05|18721.45|18601.45|18719.05|18599.05|10
1639471800000|2021-12-14 08:50:00|18718.63|18598.63|18717.19|18597.19|18718.63|18598.63|18717.19|18597.19|9
1639471810000|2021-12-14 08:50:10|18716.93|18596.93|18718.87|18598.87|18718.87|18598.87|18716.77|18596.77|10
1639471820000|2021-12-14 08:50:20|18719.63|18599.63|18718.94|18598.94|18720.14|18600.14|18718.94|18598.94|8
1639471830000|2021-12-14 08:50:30|18718.78|18598.78|18715.76|18595.76|18718.78|18598.78|18715.36|18595.36|10
1639471840000|2021-12-14 08:50:40|18715.64|18595.64|18715.58|18595.58|18716.18|18596.18|18713.87|18593.87|10
1639471850000|2021-12-14 08:50:50|18715.13|18595.13|18718.93|18598.93|18721.31|18601.31|18715.13|18595.13|10
1639471860000|2021-12-14 08:51:00|18719.85|18599.85|18722.56|18602.56|18723.45|18603.45|18719.34|18599.34|10
1639471870000|2021-12-14 08:51:10|18722.81|18602.81|18723.26|18603.26|18725.51|18605.51|18722.81|18602.81|10
1639471880000|2021-12-14 08:51:20|18718.04|18598.04|18715.75|18595.75|18718.04|18598.04|18714.9|18594.9|10
1639471890000|2021-12-14 08:51:30|18715.64|18595.64|18713.74|18593.74|18715.64|18595.64|18713.74|18593.74|10
1639471900000|2021-12-14 08:51:40|18713.95|18593.95|18715.06|18595.06|18715.06|18595.06|18712.95|18592.95|10
1639471910000|2021-12-14 08:51:50|18715.91|18595.91|18714.63|18594.63|18715.91|18595.91|18714.3|18594.3|10
1639471920000|2021-12-14 08:52:00|18713.99|18593.99|18715.07|18595.07|18715.8|18595.8|18713.99|18593.99|9
1639471930000|2021-12-14 08:52:10|18714.84|18594.84|18715.59|18595.59|18715.83|18595.83|18714.72|18594.72|9
1639471940000|2021-12-14 08:52:20|18714.87|18594.87|18716.37|18596.37|18716.37|18596.37|18714.76|18594.76|10
1639471950000|2021-12-14 08:52:30|18716.46|18596.46|18718.99|18598.99|18719.06|18599.06|18716.46|18596.46|10
1639471960000|2021-12-14 08:52:40|18719.21|18599.21|18725.3|18605.3|18725.3|18605.3|18719.21|18599.21|10
1639471970000|2021-12-14 08:52:50|18724.95|18604.95|18726.69|18606.69|18726.69|18606.69|18724.8|18604.8|10
1639471980000|2021-12-14 08:53:00|18727.32|18607.32|18730.89|18610.89|18730.89|18610.89|18727.15|18607.15|10
1639471990000|2021-12-14 08:53:10|18731.09|18611.09|18734.97|18614.97|18734.97|18614.97|18731.09|18611.09|10
1639472000000|2021-12-14 08:53:20|18735.07|18615.07|18736.61|18616.61|18736.99|18616.99|18735.07|18615.07|10
1639472010000|2021-12-14 08:53:30|18736.53|18616.53|18735.38|18615.38|18736.72|18616.72|18735.38|18615.38|9
1639472020000|2021-12-14 08:53:40|18735.91|18615.91|18736.87|18616.87|18736.87|18616.87|18735.55|18615.55|10
1639472030000|2021-12-14 08:53:50|18737.11|18617.11|18739.15|18619.15|18739.15|18619.15|18735.72|18615.72|10
1639472040000|2021-12-14 08:54:00|18738.67|18618.67|18740.12|18620.12|18740.12|18620.12|18738.67|18618.67|10
1639472050000|2021-12-14 08:54:10|18740.01|18620.01|18740.01|18620.01|18740.7|18620.7|18739.93|18619.93|10
1639472060000|2021-12-14 08:54:20|18740.1|18620.1|18740.05|18620.05|18740.1|18620.1|18739.22|18619.22|10
1639472070000|2021-12-14 08:54:30|18739.78|18619.78|18734.47|18614.47|18739.78|18619.78|18734.47|18614.47|9
1639472080000|2021-12-14 08:54:40|18734.36|18614.36|18732.56|18612.56|18734.36|18614.36|18732.56|18612.56|9
1639472090000|2021-12-14 08:54:50|18732.65|18612.65|18734.72|18614.72|18734.72|18614.72|18732.6|18612.6|10
1639472100000|2021-12-14 08:55:00|18734.41|18614.41|18737|18617|18737|18617|18734.08|18614.08|9
1639472110000|2021-12-14 08:55:10|18736.71|18616.71|18738.76|18618.76|18740.98|18620.98|18736.71|18616.71|10
1639472120000|2021-12-14 08:55:20|18738.54|18618.54|18736.95|18616.95|18739.34|18619.34|18736.95|18616.95|9
1639472130000|2021-12-14 08:55:30|18736.69|18616.69|18733.46|18613.46|18737.44|18617.44|18733.41|18613.41|10
1639472140000|2021-12-14 08:55:40|18731.96|18611.96|18734.11|18614.11|18734.17|18614.17|18731.74|18611.74|10
1639472150000|2021-12-14 08:55:50|18735.21|18615.21|18735.59|18615.59|18736.13|18616.13|18735.21|18615.21|10
1639472160000|2021-12-14 08:56:00|18735.3|18615.3|18736.81|18616.81|18737.28|18617.28|18735.17|18615.17|9
1639472170000|2021-12-14 08:56:10|18736.72|18616.72|18738.45|18618.45|18738.56|18618.56|18736.4|18616.4|10
1639472180000|2021-12-14 08:56:20|18738.75|18618.75|18740.35|18620.35|18740.52|18620.52|18738.75|18618.75|9
1639472190000|2021-12-14 08:56:30|18740.2|18620.2|18743.38|18623.38|18743.38|18623.38|18740.1|18620.1|8
1639472200000|2021-12-14 08:56:40|18744.45|18624.45|18746.79|18626.79|18747.29|18627.29|18744.04|18624.04|10
1639472210000|2021-12-14 08:56:50|18746.44|18626.44|18745.67|18625.67|18746.69|18626.69|18745.46|18625.46|10
1639472220000|2021-12-14 08:57:00|18746.73|18626.73|18749.82|18629.82|18749.97|18629.97|18746.73|18626.73|10
1639472230000|2021-12-14 08:57:10|18751.03|18631.03|18754.47|18634.47|18754.47|18634.47|18749.96|18629.96|10
1639472240000|2021-12-14 08:57:20|18754.64|18634.64|18754.51|18634.51|18755.91|18635.91|18754.51|18634.51|10
1639472250000|2021-12-14 08:57:30|18753.96|18633.96|18752.08|18632.08|18753.96|18633.96|18752.08|18632.08|10
1639472260000|2021-12-14 08:57:40|18752.13|18632.13|18748.27|18628.27|18752.13|18632.13|18748.27|18628.27|10
1639472270000|2021-12-14 08:57:50|18746.42|18626.42|18745.37|18625.37|18746.42|18626.42|18744.79|18624.79|10
1639472280000|2021-12-14 08:58:00|18745.04|18625.04|18742.45|18622.45|18745.04|18625.04|18742.45|18622.45|10
1639472290000|2021-12-14 08:58:10|18741.79|18621.79|18743.76|18623.76|18743.76|18623.76|18741.57|18621.57|9
1639472300000|2021-12-14 08:58:20|18743.9|18623.9|18745.72|18625.72|18747.01|18627.01|18743.9|18623.9|10
1639472310000|2021-12-14 08:58:30|18746.13|18626.13|18750.74|18630.74|18750.74|18630.74|18746.13|18626.13|10
1639472320000|2021-12-14 08:58:40|18750.54|18630.54|18758.6|18638.6|18758.6|18638.6|18750.54|18630.54|10
1639472330000|2021-12-14 08:58:50|18762.28|18642.28|18763.27|18643.27|18764.33|18644.33|18762.28|18642.28|10
1639472340000|2021-12-14 08:59:00|18763.13|18643.13|18764.47|18644.47|18764.47|18644.47|18762.79|18642.79|10
1639472350000|2021-12-14 08:59:10|18764.95|18644.95|18769.25|18649.25|18769.25|18649.25|18764.91|18644.91|10
1639472360000|2021-12-14 08:59:20|18769.46|18649.46|18784.34|18664.34|18784.34|18664.34|18769.46|18649.46|10
1639472370000|2021-12-14 08:59:30|18785.11|18665.11|18782.65|18662.65|18785.34|18665.34|18782.37|18662.37|9
1639472380000|2021-12-14 08:59:40|18782.9|18662.9|18783.19|18663.19|18784.9|18664.9|18782.9|18662.9|10
1639472390000|2021-12-14 08:59:50|18782.24|18662.24|18779.27|18659.27|18782.26|18662.26|18779.27|18659.27|10
1639472400000|2021-12-14 09:00:00|18778.67|18658.67|18780.35|18660.35|18780.35|18660.35|18778.09|18658.09|10
1639472410000|2021-12-14 09:00:10|18779.86|18659.86|18781.35|18661.35|18781.47|18661.47|18779.86|18659.86|9
1639472420000|2021-12-14 09:00:20|18781.23|18661.23|18781.35|18661.35|18781.63|18661.63|18780.22|18660.22|10
1639472430000|2021-12-14 09:00:30|18780.52|18660.52|18782.12|18662.12|18782.12|18662.12|18780.43|18660.43|10
1639472440000|2021-12-14 09:00:40|18782.54|18662.54|18780.64|18660.64|18782.54|18662.54|18780.64|18660.64|10
1639472450000|2021-12-14 09:00:50|18780.34|18660.34|18779.43|18659.43|18780.87|18660.87|18779.36|18659.36|9
1639472460000|2021-12-14 09:01:00|18779.37|18659.37|18777.39|18657.39|18779.44|18659.44|18777.39|18657.39|10
1639472470000|2021-12-14 09:01:10|18777.05|18657.05|18775.63|18655.63|18777.05|18657.05|18775.12|18655.12|10
1639472480000|2021-12-14 09:01:20|18774.4|18654.4|18770.88|18650.88|18774.4|18654.4|18770.88|18650.88|10
1639472490000|2021-12-14 09:01:30|18770.59|18650.59|18766.14|18646.14|18770.59|18650.59|18766.14|18646.14|10
1639472500000|2021-12-14 09:01:40|18765.53|18645.53|18765.26|18645.26|18766.49|18646.49|18763.24|18643.24|10
1639472510000|2021-12-14 09:01:50|18765.38|18645.38|18765.68|18645.68|18765.76|18645.76|18765.03|18645.03|10
1639472520000|2021-12-14 09:02:00|18765.9|18645.9|18766.59|18646.59|18766.72|18646.72|18765.89|18645.89|10
1639472530000|2021-12-14 09:02:10|18766.5|18646.5|18769.09|18649.09|18769.09|18649.09|18766.31|18646.31|10
1639472540000|2021-12-14 09:02:20|18769.61|18649.61|18769.13|18649.13|18769.95|18649.95|18769|18649|10
1639472550000|2021-12-14 09:02:30|18768.89|18648.89|18768.86|18648.86|18768.89|18648.89|18768.09|18648.09|10
1639472560000|2021-12-14 09:02:40|18768.97|18648.97|18768.91|18648.91|18770.14|18650.14|18768.84|18648.84|9
1639472570000|2021-12-14 09:02:50|18768.97|18648.97|18765.66|18645.66|18769.1|18649.1|18765.66|18645.66|10
1639472580000|2021-12-14 09:03:00|18765.63|18645.63|18765.41|18645.41|18765.77|18645.77|18765.05|18645.05|10
1639472590000|2021-12-14 09:03:10|18766.3|18646.3|18764.74|18644.74|18766.75|18646.75|18764.74|18644.74|10
1639472600000|2021-12-14 09:03:20|18764.23|18644.23|18761.75|18641.75|18764.23|18644.23|18761.24|18641.24|10
1639472610000|2021-12-14 09:03:30|18762.46|18642.46|18763.07|18643.07|18763.25|18643.25|18762.3|18642.3|10
1639472620000|2021-12-14 09:03:40|18762.83|18642.83|18762.38|18642.38|18763.01|18643.01|18762.07|18642.07|10
1639472630000|2021-12-14 09:03:50|18762.41|18642.41|18756.08|18636.08|18762.41|18642.41|18756.08|18636.08|10
1639472640000|2021-12-14 09:04:00|18755.5|18635.5|18753.85|18633.85|18755.5|18635.5|18753.07|18633.07|10
1639472650000|2021-12-14 09:04:10|18753.99|18633.99|18753.26|18633.26|18754.43|18634.43|18753.26|18633.26|10
1639472660000|2021-12-14 09:04:20|18753.83|18633.83|18751.66|18631.66|18753.88|18633.88|18751.66|18631.66|10
1639472670000|2021-12-14 09:04:30|18751.52|18631.52|18742.24|18622.24|18751.52|18631.52|18742.24|18622.24|10
1639472680000|2021-12-14 09:04:40|18740.46|18620.46|18733.5|18613.5|18740.46|18620.46|18733.5|18613.5|10
1639472690000|2021-12-14 09:04:50|18732.41|18612.41|18732.08|18612.08|18732.41|18612.41|18730.11|18610.11|10
1639472700000|2021-12-14 09:05:00|18732.18|18612.18|18732.96|18612.96|18733.58|18613.58|18732.18|18612.18|10
1639472710000|2021-12-14 09:05:10|18733.26|18613.26|18731.31|18611.31|18733.34|18613.34|18731.31|18611.31|10
1639472720000|2021-12-14 09:05:20|18731.41|18611.41|18728.68|18608.68|18731.42|18611.42|18728.36|18608.36|9
1639472730000|2021-12-14 09:05:30|18729.15|18609.15|18729.84|18609.84|18730.06|18610.06|18728.47|18608.47|10
1639472740000|2021-12-14 09:05:40|18729.57|18609.57|18732.32|18612.32|18733.16|18613.16|18729.5|18609.5|10
1639472750000|2021-12-14 09:05:50|18734.16|18614.16|18734.79|18614.79|18734.79|18614.79|18733.47|18613.47|10
1639472760000|2021-12-14 09:06:00|18734.66|18614.66|18737.2|18617.2|18737.31|18617.31|18734.66|18614.66|9
1639472770000|2021-12-14 09:06:10|18738.06|18618.06|18737.7|18617.7|18738.62|18618.62|18737.13|18617.13|10
1639472780000|2021-12-14 09:06:20|18737.79|18617.79|18737.7|18617.7|18738.63|18618.63|18736.76|18616.76|10
1639472790000|2021-12-14 09:06:30|18737.48|18617.48|18738.02|18618.02|18738.4|18618.4|18737.44|18617.44|10
1639472800000|2021-12-14 09:06:40|18738.09|18618.09|18737.21|18617.21|18738.32|18618.32|18737.21|18617.21|10
1639472810000|2021-12-14 09:06:50|18737.85|18617.85|18734.12|18614.12|18737.85|18617.85|18734.12|18614.12|10
1639472820000|2021-12-14 09:07:00|18733.48|18613.48|18731.36|18611.36|18733.48|18613.48|18731.31|18611.31|10
1639472830000|2021-12-14 09:07:10|18731.3|18611.3|18729.1|18609.1|18731.3|18611.3|18729.1|18609.1|10
1639472840000|2021-12-14 09:07:20|18728.28|18608.28|18726.49|18606.49|18728.28|18608.28|18725.06|18605.06|10
1639472850000|2021-12-14 09:07:30|18726.32|18606.32|18724.78|18604.78|18726.66|18606.66|18724.78|18604.78|9
1639472860000|2021-12-14 09:07:40|18724.8|18604.8|18724.85|18604.85|18725.26|18605.26|18724.36|18604.36|9
1639472870000|2021-12-14 09:07:50|18724.78|18604.78|18721.92|18601.92|18724.9|18604.9|18721.92|18601.92|10
1639472880000|2021-12-14 09:08:00|18722.5|18602.5|18721.98|18601.98|18722.87|18602.87|18721.84|18601.84|10
1639472890000|2021-12-14 09:08:10|18721.45|18601.45|18719.96|18599.96|18721.99|18601.99|18719.08|18599.08|10
1639472900000|2021-12-14 09:08:20|18719.1|18599.1|18719.15|18599.15|18719.57|18599.57|18719.1|18599.1|10
1639472910000|2021-12-14 09:08:30|18719.18|18599.18|18715.29|18595.29|18719.52|18599.52|18715.29|18595.29|8
1639472920000|2021-12-14 09:08:40|18714.85|18594.85|18713.08|18593.08|18714.85|18594.85|18712.88|18592.88|10
1639472930000|2021-12-14 09:08:50|18713.9|18593.9|18709.84|18589.84|18713.9|18593.9|18709.84|18589.84|10
1639472940000|2021-12-14 09:09:00|18710.01|18590.01|18707.25|18587.25|18710.33|18590.33|18707.25|18587.25|9
1639472950000|2021-12-14 09:09:10|18707.42|18587.42|18707|18587|18707.7|18587.7|18707|18587|9
1639472960000|2021-12-14 09:09:20|18706.46|18586.46|18704.75|18584.75|18706.97|18586.97|18704.75|18584.75|10
1639472970000|2021-12-14 09:09:30|18704.46|18584.46|18702.16|18582.16|18704.52|18584.52|18701.82|18581.82|10
1639472980000|2021-12-14 09:09:40|18701.97|18581.97|18699.52|18579.52|18702.03|18582.03|18699.09|18579.09|10
1639472990000|2021-12-14 09:09:50|18700.32|18580.32|18697.9|18577.9|18700.32|18580.32|18697.21|18577.21|9
1639473000000|2021-12-14 09:10:00|18697.91|18577.91|18697.74|18577.74|18697.91|18577.91|18697.16|18577.16|10
1639473010000|2021-12-14 09:10:10|18698.15|18578.15|18699.94|18579.94|18700.27|18580.27|18698.15|18578.15|10
1639473020000|2021-12-14 09:10:20|18699.76|18579.76|18699.79|18579.79|18700.51|18580.51|18699.14|18579.14|10
1639473030000|2021-12-14 09:10:30|18700.02|18580.02|18703.87|18583.87|18703.87|18583.87|18699.76|18579.76|10
1639473040000|2021-12-14 09:10:40|18703.84|18583.84|18702.93|18582.93|18704.6|18584.6|18702.93|18582.93|10
1639473050000|2021-12-14 09:10:50|18702.49|18582.49|18700.47|18580.47|18702.49|18582.49|18700.47|18580.47|9
1639473060000|2021-12-14 09:11:00|18701.19|18581.19|18698.78|18578.78|18701.19|18581.19|18698.53|18578.53|10
1639473070000|2021-12-14 09:11:10|18698.75|18578.75|18698.26|18578.26|18698.84|18578.84|18698.01|18578.01|8
1639473080000|2021-12-14 09:11:20|18697.62|18577.62|18693.63|18573.63|18697.95|18577.95|18693.63|18573.63|10
1639473090000|2021-12-14 09:11:30|18693.99|18573.99|18693.25|18573.25|18694.92|18574.92|18693.25|18573.25|10
1639473100000|2021-12-14 09:11:40|18693.9|18573.9|18692.02|18572.02|18693.9|18573.9|18691.93|18571.93|10
1639473110000|2021-12-14 09:11:50|18692.7|18572.7|18690.79|18570.79|18692.7|18572.7|18690.79|18570.79|10
1639473120000|2021-12-14 09:12:00|18690.88|18570.88|18691.06|18571.06|18691.27|18571.27|18690.68|18570.68|10
1639473130000|2021-12-14 09:12:10|18691.09|18571.09|18690.49|18570.49|18691.39|18571.39|18689.11|18569.11|10
1639473140000|2021-12-14 09:12:20|18690.34|18570.34|18690.87|18570.87|18690.87|18570.87|18689.78|18569.78|10
1639473150000|2021-12-14 09:12:30|18690.92|18570.92|18692.97|18572.97|18692.97|18572.97|18690.92|18570.92|8
1639473160000|2021-12-14 09:12:40|18693.6|18573.6|18698.36|18578.36|18698.8|18578.8|18693.6|18573.6|10
1639473170000|2021-12-14 09:12:50|18698.28|18578.28|18697.53|18577.53|18698.35|18578.35|18697.48|18577.48|10
1639473180000|2021-12-14 09:13:00|18697.11|18577.11|18695.26|18575.26|18697.11|18577.11|18695.1|18575.1|10
1639473190000|2021-12-14 09:13:10|18694.89|18574.89|18692.59|18572.59|18694.89|18574.89|18692.59|18572.59|8
1639473200000|2021-12-14 09:13:20|18691.49|18571.49|18691.86|18571.86|18692.18|18572.18|18691.44|18571.44|10
1639473210000|2021-12-14 09:13:30|18691.55|18571.55|18689.42|18569.42|18691.57|18571.57|18689.42|18569.42|10
1639473220000|2021-12-14 09:13:40|18689.34|18569.34|18688.93|18568.93|18689.41|18569.41|18688.61|18568.61|9
1639473230000|2021-12-14 09:13:50|18688.54|18568.54|18688.73|18568.73|18689.25|18569.25|18688.27|18568.27|8
1639473240000|2021-12-14 09:14:00|18688.85|18568.85|18687.69|18567.69|18688.85|18568.85|18687.68|18567.68|9
1639473250000|2021-12-14 09:14:10|18687.39|18567.39|18688|18568|18688|18568|18687.14|18567.14|10
1639473260000|2021-12-14 09:14:20|18687.9|18567.9|18688.78|18568.78|18688.92|18568.92|18687.79|18567.79|10
1639473270000|2021-12-14 09:14:30|18687.93|18567.93|18688.96|18568.96|18688.96|18568.96|18687.93|18567.93|9
1639473280000|2021-12-14 09:14:40|18688.86|18568.86|18688.02|18568.02|18689.23|18569.23|18687.76|18567.76|10
1639473290000|2021-12-14 09:14:50|18687.2|18567.2|18680.51|18560.51|18687.2|18567.2|18680.2|18560.2|10
1639473300000|2021-12-14 09:15:00|18680.59|18560.59|18680.76|18560.76|18680.76|18560.76|18679.92|18559.92|10
1639473310000|2021-12-14 09:15:10|18681.06|18561.06|18684.43|18564.43|18684.88|18564.88|18681.06|18561.06|10
1639473320000|2021-12-14 09:15:20|18685.03|18565.03|18686.74|18566.74|18686.77|18566.77|18685.03|18565.03|10
1639473330000|2021-12-14 09:15:30|18686.29|18566.29|18689.89|18569.89|18690.18|18570.18|18686.29|18566.29|8
1639473340000|2021-12-14 09:15:40|18689.85|18569.85|18691.53|18571.53|18691.53|18571.53|18689.85|18569.85|10
1639473350000|2021-12-14 09:15:50|18690.32|18570.32|18688.17|18568.17|18690.8|18570.8|18687.89|18567.89|10
1639473360000|2021-12-14 09:16:00|18687.22|18567.22|18686.69|18566.69|18688.12|18568.12|18686.02|18566.02|10
1639473370000|2021-12-14 09:16:10|18686.33|18566.33|18689.44|18569.44|18689.44|18569.44|18686.26|18566.26|9
1639473380000|2021-12-14 09:16:20|18689.73|18569.73|18690.67|18570.67|18690.67|18570.67|18689.48|18569.48|9
1639473390000|2021-12-14 09:16:30|18690.96|18570.96|18693.4|18573.4|18694.3|18574.3|18690.96|18570.96|10
1639473400000|2021-12-14 09:16:40|18693.58|18573.58|18694.2|18574.2|18694.85|18574.85|18693.58|18573.58|10
1639473410000|2021-12-14 09:16:50|18694.66|18574.66|18693.79|18573.79|18694.95|18574.95|18693.69|18573.69|10
1639473420000|2021-12-14 09:17:00|18693.58|18573.58|18692.71|18572.71|18693.58|18573.58|18692.67|18572.67|8
1639473430000|2021-12-14 09:17:10|18691.73|18571.73|18688.67|18568.67|18691.73|18571.73|18688.67|18568.67|8
1639473440000|2021-12-14 09:17:20|18688.07|18568.07|18687.72|18567.72|18688.18|18568.18|18687.48|18567.48|10
1639473450000|2021-12-14 09:17:30|18687.42|18567.42|18691.28|18571.28|18691.35|18571.35|18687.42|18567.42|10
1639473460000|2021-12-14 09:17:40|18691.12|18571.12|18686.71|18566.71|18691.29|18571.29|18686.7|18566.7|10
1639473470000|2021-12-14 09:17:50|18685.83|18565.83|18682.51|18562.51|18685.83|18565.83|18682.51|18562.51|10
1639473480000|2021-12-14 09:18:00|18682.4|18562.4|18679.19|18559.19|18682.4|18562.4|18679.19|18559.19|10
1639473490000|2021-12-14 09:18:10|18679.22|18559.22|18673.63|18553.63|18679.22|18559.22|18673.5|18553.5|10
1639473500000|2021-12-14 09:18:20|18673.31|18553.31|18675.67|18555.67|18675.67|18555.67|18673.08|18553.08|10
1639473510000|2021-12-14 09:18:30|18676.03|18556.03|18678.92|18558.92|18678.92|18558.92|18675.88|18555.88|10
1639473520000|2021-12-14 09:18:40|18679.05|18559.05|18684.04|18564.04|18684.04|18564.04|18679.05|18559.05|10
1639473530000|2021-12-14 09:18:50|18684.1|18564.1|18685.42|18565.42|18685.84|18565.84|18684.07|18564.07|8
1639473540000|2021-12-14 09:19:00|18685.87|18565.87|18687.02|18567.02|18687.59|18567.59|18685.87|18565.87|10
1639473550000|2021-12-14 09:19:10|18687.47|18567.47|18688.38|18568.38|18688.74|18568.74|18687.47|18567.47|10
1639473560000|2021-12-14 09:19:20|18688.21|18568.21|18688.43|18568.43|18688.43|18568.43|18687.86|18567.86|9
1639473570000|2021-12-14 09:19:30|18688.66|18568.66|18688.52|18568.52|18689.07|18569.07|18688.23|18568.23|9
1639473580000|2021-12-14 09:19:40|18688.33|18568.33|18686.4|18566.4|18688.33|18568.33|18686.4|18566.4|10
1639473590000|2021-12-14 09:19:50|18686.38|18566.38|18684.42|18564.42|18686.44|18566.44|18684.42|18564.42|10
1639473600000|2021-12-14 09:20:00|18684.34|18564.34|18683.76|18563.76|18684.34|18564.34|18683.34|18563.34|9
1639473610000|2021-12-14 09:20:10|18684.06|18564.06|18684.26|18564.26|18684.3|18564.3|18683.81|18563.81|9
1639473620000|2021-12-14 09:20:20|18684.92|18564.92|18687.11|18567.11|18687.11|18567.11|18684.7|18564.7|9
1639473630000|2021-12-14 09:20:30|18687.67|18567.67|18688.14|18568.14|18689.43|18569.43|18687.67|18567.67|10
1639473640000|2021-12-14 09:20:40|18688.51|18568.51|18689.8|18569.8|18690.45|18570.45|18688.06|18568.06|10
1639473650000|2021-12-14 09:20:50|18689.53|18569.53|18690.01|18570.01|18690.03|18570.03|18688.95|18568.95|10
1639473660000|2021-12-14 09:21:00|18690.83|18570.83|18691.04|18571.04|18691.15|18571.15|18690.14|18570.14|10
1639473670000|2021-12-14 09:21:10|18690.99|18570.99|18691.98|18571.98|18691.98|18571.98|18690.99|18570.99|7
1639473680000|2021-12-14 09:21:20|18692.61|18572.61|18690.93|18570.93|18692.73|18572.73|18690.93|18570.93|10
1639473690000|2021-12-14 09:21:30|18690.19|18570.19|18689.16|18569.16|18690.19|18570.19|18689|18569|10
1639473700000|2021-12-14 09:21:40|18688.94|18568.94|18688.31|18568.31|18689.38|18569.38|18688.17|18568.17|9
1639473710000|2021-12-14 09:21:50|18688.02|18568.02|18683.8|18563.8|18688.02|18568.02|18683.57|18563.57|10
1639473720000|2021-12-14 09:22:00|18683.12|18563.12|18682.64|18562.64|18683.12|18563.12|18682.02|18562.02|8
1639473730000|2021-12-14 09:22:10|18682.58|18562.58|18679.24|18559.24|18682.71|18562.71|18679.24|18559.24|9
1639473740000|2021-12-14 09:22:20|18678.6|18558.6|18674.72|18554.72|18678.6|18558.6|18674.72|18554.72|8
1639473750000|2021-12-14 09:22:30|18673.76|18553.76|18674.7|18554.7|18674.75|18554.75|18672.89|18552.89|10
1639473760000|2021-12-14 09:22:40|18674.69|18554.69|18676.57|18556.57|18676.61|18556.61|18674.69|18554.69|10
1639473770000|2021-12-14 09:22:50|18676.77|18556.77|18677.53|18557.53|18677.58|18557.58|18676.77|18556.77|8
1639473780000|2021-12-14 09:23:00|18677.67|18557.67|18679.79|18559.79|18680.04|18560.04|18677.67|18557.67|10
1639473790000|2021-12-14 09:23:10|18679.94|18559.94|18681.08|18561.08|18681.08|18561.08|18679.88|18559.88|9
1639473800000|2021-12-14 09:23:20|18681.02|18561.02|18683.7|18563.7|18683.7|18563.7|18680.86|18560.86|8
1639473810000|2021-12-14 09:23:30|18682.8|18562.8|18684.84|18564.84|18684.84|18564.84|18682.8|18562.8|9
1639473820000|2021-12-14 09:23:40|18684.7|18564.7|18686.03|18566.03|18686.03|18566.03|18684.44|18564.44|10
1639473830000|2021-12-14 09:23:50|18686.06|18566.06|18687.78|18567.78|18687.78|18567.78|18686.06|18566.06|9
1639473840000|2021-12-14 09:24:00|18688|18568|18688.41|18568.41|18688.41|18568.41|18687.43|18567.43|10
1639473850000|2021-12-14 09:24:10|18688.49|18568.49|18693.27|18573.27|18693.27|18573.27|18688.45|18568.45|10
1639473860000|2021-12-14 09:24:20|18694.34|18574.34|18696.12|18576.12|18696.12|18576.12|18694.34|18574.34|9
1639473870000|2021-12-14 09:24:30|18696.14|18576.14|18696.44|18576.44|18697.69|18577.69|18696.14|18576.14|10
1639473880000|2021-12-14 09:24:40|18696.38|18576.38|18695.13|18575.13|18696.38|18576.38|18694.82|18574.82|9
1639473890000|2021-12-14 09:24:50|18696.28|18576.28|18695.2|18575.2|18696.29|18576.29|18695.2|18575.2|9
1639473900000|2021-12-14 09:25:00|18694.99|18574.99|18694.27|18574.27|18695.57|18575.57|18694.27|18574.27|8
1639473910000|2021-12-14 09:25:10|18693.74|18573.74|18693.16|18573.16|18694.05|18574.05|18693.16|18573.16|9
1639473920000|2021-12-14 09:25:20|18693|18573|18690.97|18570.97|18693.03|18573.03|18690.77|18570.77|10
1639473930000|2021-12-14 09:25:30|18691.63|18571.63|18691.23|18571.23|18691.63|18571.63|18690.47|18570.47|10
1639473940000|2021-12-14 09:25:40|18691.2|18571.2|18693.78|18573.78|18693.78|18573.78|18691.2|18571.2|10
1639473950000|2021-12-14 09:25:50|18693.58|18573.58|18698.73|18578.73|18698.73|18578.73|18693.58|18573.58|9
1639473960000|2021-12-14 09:26:00|18699.42|18579.42|18699.9|18579.9|18700.09|18580.09|18699.26|18579.26|9
1639473970000|2021-12-14 09:26:10|18700.06|18580.06|18700.77|18580.77|18700.77|18580.77|18700.03|18580.03|8
1639473980000|2021-12-14 09:26:20|18700.66|18580.66|18702.87|18582.87|18702.87|18582.87|18700.66|18580.66|8
1639473990000|2021-12-14 09:26:30|18702.95|18582.95|18703.83|18583.83|18703.83|18583.83|18702.9|18582.9|10
1639474000000|2021-12-14 09:26:40|18703.94|18583.94|18703.78|18583.78|18704|18584|18703.24|18583.24|10
1639474010000|2021-12-14 09:26:50|18703.89|18583.89|18706.89|18586.89|18706.89|18586.89|18703.89|18583.89|10
1639474020000|2021-12-14 09:27:00|18706.81|18586.81|18709.43|18589.43|18709.43|18589.43|18706.81|18586.81|10
1639474030000|2021-12-14 09:27:10|18709.49|18589.49|18711.79|18591.79|18711.87|18591.87|18709.49|18589.49|10
1639474040000|2021-12-14 09:27:20|18711.8|18591.8|18709.8|18589.8|18711.8|18591.8|18709.76|18589.76|9
1639474050000|2021-12-14 09:27:30|18709.63|18589.63|18709.25|18589.25|18709.64|18589.64|18708.07|18588.07|9
1639474060000|2021-12-14 09:27:40|18708.69|18588.69|18709.13|18589.13|18709.13|18589.13|18708.64|18588.64|10
1639474070000|2021-12-14 09:27:50|18708.84|18588.84|18709.56|18589.56|18709.6|18589.6|18708.57|18588.57|10
1639474080000|2021-12-14 09:28:00|18709.98|18589.98|18709.34|18589.34|18710.42|18590.42|18709.34|18589.34|10
1639474090000|2021-12-14 09:28:10|18708.69|18588.69|18702.62|18582.62|18708.69|18588.69|18702.62|18582.62|10
1639474100000|2021-12-14 09:28:20|18701.02|18581.02|18695.07|18575.07|18701.02|18581.02|18695.07|18575.07|10
1639474110000|2021-12-14 09:28:30|18695.24|18575.24|18696.87|18576.87|18696.9|18576.9|18695.24|18575.24|10
1639474120000|2021-12-14 09:28:40|18696.65|18576.65|18694.04|18574.04|18696.65|18576.65|18694.04|18574.04|10
1639474130000|2021-12-14 09:28:50|18693.71|18573.71|18690.69|18570.69|18693.71|18573.71|18690.69|18570.69|10
1639474140000|2021-12-14 09:29:00|18690.19|18570.19|18691.41|18571.41|18691.56|18571.56|18689.99|18569.99|10
1639474150000|2021-12-14 09:29:10|18691.52|18571.52|18690.7|18570.7|18691.52|18571.52|18690.59|18570.59|10
1639474160000|2021-12-14 09:29:20|18690.35|18570.35|18687.86|18567.86|18690.35|18570.35|18687.86|18567.86|10
1639474170000|2021-12-14 09:29:30|18687.49|18567.49|18682.38|18562.38|18687.49|18567.49|18682.38|18562.38|10
1639474180000|2021-12-14 09:29:40|18681.68|18561.68|18682.46|18562.46|18682.46|18562.46|18681.23|18561.23|10
1639474190000|2021-12-14 09:29:50|18682.47|18562.47|18682.17|18562.17|18682.86|18562.86|18681.49|18561.49|10
1639474200000|2021-12-14 09:30:00|18682.83|18562.83|18680.2|18560.2|18683.22|18563.22|18680.2|18560.2|10
1639474210000|2021-12-14 09:30:10|18679.05|18559.05|18679.24|18559.24|18679.41|18559.41|18677.46|18557.46|9
1639474220000|2021-12-14 09:30:20|18679.72|18559.72|18682.97|18562.97|18683.24|18563.24|18679.72|18559.72|10
1639474230000|2021-12-14 09:30:30|18682.69|18562.69|18681.92|18561.92|18682.69|18562.69|18681.67|18561.67|10
1639474240000|2021-12-14 09:30:40|18682.02|18562.02|18683.9|18563.9|18683.9|18563.9|18682.02|18562.02|10
1639474250000|2021-12-14 09:30:50|18684.22|18564.22|18682.93|18562.93|18686|18566|18682.93|18562.93|10
1639474260000|2021-12-14 09:31:00|18682.34|18562.34|18679.1|18559.1|18682.34|18562.34|18679.1|18559.1|10
1639474270000|2021-12-14 09:31:10|18679.07|18559.07|18678.92|18558.92|18679.11|18559.11|18678.64|18558.64|10
1639474280000|2021-12-14 09:31:20|18678.63|18558.63|18678.21|18558.21|18678.68|18558.68|18678.1|18558.1|10
1639474290000|2021-12-14 09:31:30|18678.15|18558.15|18677.84|18557.84|18678.15|18558.15|18677.32|18557.32|9
1639474300000|2021-12-14 09:31:40|18677.75|18557.75|18678.47|18558.47|18678.8|18558.8|18677.54|18557.54|8
1639474310000|2021-12-14 09:31:50|18678.31|18558.31|18680.54|18560.54|18680.59|18560.59|18678.25|18558.25|10
1639474320000|2021-12-14 09:32:00|18680.83|18560.83|18679.9|18559.9|18680.83|18560.83|18679.9|18559.9|10
1639474330000|2021-12-14 09:32:10|18680.05|18560.05|18675.49|18555.49|18680.05|18560.05|18675.49|18555.49|10
1639474340000|2021-12-14 09:32:20|18674.77|18554.77|18670.33|18550.33|18674.77|18554.77|18670.33|18550.33|10
1639474350000|2021-12-14 09:32:30|18669.43|18549.43|18669.19|18549.19|18669.78|18549.78|18668.03|18548.03|10
1639474360000|2021-12-14 09:32:40|18668.96|18548.96|18667.24|18547.24|18669.07|18549.07|18667.24|18547.24|10
1639474370000|2021-12-14 09:32:50|18667.56|18547.56|18668.61|18548.61|18668.77|18548.77|18667.56|18547.56|10
1639474380000|2021-12-14 09:33:00|18669|18549|18669.3|18549.3|18669.37|18549.37|18668.68|18548.68|10
1639474390000|2021-12-14 09:33:10|18669.34|18549.34|18674.96|18554.96|18674.96|18554.96|18669.34|18549.34|10
1639474400000|2021-12-14 09:33:20|18675.27|18555.27|18683.08|18563.08|18683.62|18563.62|18675.27|18555.27|10
1639474410000|2021-12-14 09:33:30|18683.52|18563.52|18684.95|18564.95|18685.8|18565.8|18683.52|18563.52|10
1639474420000|2021-12-14 09:33:40|18684.73|18564.73|18684.68|18564.68|18685.16|18565.16|18684.68|18564.68|10
1639474430000|2021-12-14 09:33:50|18684.33|18564.33|18685.98|18565.98|18685.98|18565.98|18684.33|18564.33|9
1639474440000|2021-12-14 09:34:00|18685.75|18565.75|18690.15|18570.15|18690.15|18570.15|18685.41|18565.41|10
1639474450000|2021-12-14 09:34:10|18690.8|18570.8|18693.27|18573.27|18694.02|18574.02|18690.8|18570.8|10
1639474460000|2021-12-14 09:34:20|18693.03|18573.03|18691.66|18571.66|18693.03|18573.03|18691.33|18571.33|9
1639474470000|2021-12-14 09:34:30|18691.91|18571.91|18687.78|18567.78|18691.91|18571.91|18687.78|18567.78|9
1639474480000|2021-12-14 09:34:40|18687.43|18567.43|18685.51|18565.51|18687.43|18567.43|18685.51|18565.51|10
1639474490000|2021-12-14 09:34:50|18685.12|18565.12|18678.77|18558.77|18685.12|18565.12|18678.77|18558.77|10
1639474500000|2021-12-14 09:35:00|18678.35|18558.35|18676.8|18556.8|18678.39|18558.39|18676.8|18556.8|10
1639474510000|2021-12-14 09:35:10|18676.47|18556.47|18675.88|18555.88|18677.01|18557.01|18675.48|18555.48|9
1639474520000|2021-12-14 09:35:20|18675.85|18555.85|18673.5|18553.5|18675.85|18555.85|18673.5|18553.5|10
1639474530000|2021-12-14 09:35:30|18672.26|18552.26|18670.07|18550.07|18672.26|18552.26|18669.87|18549.87|10
1639474540000|2021-12-14 09:35:40|18670.6|18550.6|18672.43|18552.43|18672.43|18552.43|18670.55|18550.55|10
1639474550000|2021-12-14 09:35:50|18672.24|18552.24|18673.17|18553.17|18673.19|18553.19|18672.24|18552.24|10
1639474560000|2021-12-14 09:36:00|18673.07|18553.07|18673.95|18553.95|18674.13|18554.13|18673.07|18553.07|10
1639474570000|2021-12-14 09:36:10|18674.11|18554.11|18670.94|18550.94|18674.11|18554.11|18670.54|18550.54|10
1639474580000|2021-12-14 09:36:20|18671.55|18551.55|18670.66|18550.66|18672.27|18552.27|18669.95|18549.95|10
1639474590000|2021-12-14 09:36:30|18670.34|18550.34|18670.84|18550.84|18671.65|18551.65|18670.34|18550.34|10
1639474600000|2021-12-14 09:36:40|18670.41|18550.41|18672.6|18552.6|18672.6|18552.6|18670.18|18550.18|9
1639474610000|2021-12-14 09:36:50|18673.45|18553.45|18673.89|18553.89|18674.02|18554.02|18673.37|18553.37|9
1639474620000|2021-12-14 09:37:00|18674.51|18554.51|18673.42|18553.42|18675.19|18555.19|18673.42|18553.42|10
1639474630000|2021-12-14 09:37:10|18672.74|18552.74|18668.03|18548.03|18672.74|18552.74|18667.19|18547.19|10
1639474640000|2021-12-14 09:37:20|18667.41|18547.41|18666.32|18546.32|18667.41|18547.41|18666.19|18546.19|9
1639474650000|2021-12-14 09:37:30|18665.3|18545.3|18663.23|18543.23|18665.3|18545.3|18662.96|18542.96|10
1639474660000|2021-12-14 09:37:40|18662.76|18542.76|18661.04|18541.04|18662.89|18542.89|18660.77|18540.77|9
1639474670000|2021-12-14 09:37:50|18660.41|18540.41|18655.47|18535.47|18660.66|18540.66|18655.47|18535.47|10
1639474680000|2021-12-14 09:38:00|18655.41|18535.41|18651.81|18531.81|18655.42|18535.42|18651.81|18531.81|10
1639474690000|2021-12-14 09:38:10|18651.31|18531.31|18643.26|18523.26|18651.31|18531.31|18643.26|18523.26|10
1639474700000|2021-12-14 09:38:20|18642.58|18522.58|18635.91|18515.91|18642.58|18522.58|18635.78|18515.78|10
1639474710000|2021-12-14 09:38:30|18633.68|18513.68|18631.61|18511.61|18633.68|18513.68|18631.61|18511.61|10
1639474720000|2021-12-14 09:38:40|18631.74|18511.74|18627.79|18507.79|18631.8|18511.8|18627.79|18507.79|10
1639474730000|2021-12-14 09:38:50|18627.38|18507.38|18626.86|18506.86|18627.38|18507.38|18626|18506|10
1639474740000|2021-12-14 09:39:00|18626.8|18506.8|18624.58|18504.58|18626.8|18506.8|18624.58|18504.58|9
1639474750000|2021-12-14 09:39:10|18624.55|18504.55|18623.65|18503.65|18624.78|18504.78|18623.37|18503.37|9
1639474760000|2021-12-14 09:39:20|18623.95|18503.95|18620.56|18500.56|18624.19|18504.19|18620.56|18500.56|10
1639474770000|2021-12-14 09:39:30|18619.86|18499.86|18610.24|18490.24|18619.86|18499.86|18610.24|18490.24|10
1639474780000|2021-12-14 09:39:40|18606.61|18486.61|18592.19|18472.19|18606.61|18486.61|18590.31|18470.31|10
1639474790000|2021-12-14 09:39:50|18588.9|18468.9|18580.63|18460.63|18589.12|18469.12|18580.63|18460.63|10
1639474800000|2021-12-14 09:40:00|18581.48|18461.48|18585.82|18465.82|18586.59|18466.59|18581.48|18461.48|9
1639474810000|2021-12-14 09:40:10|18587.11|18467.11|18590.59|18470.59|18590.79|18470.79|18587.11|18467.11|10
1639474820000|2021-12-14 09:40:20|18590.61|18470.61|18592.78|18472.78|18592.82|18472.82|18590.61|18470.61|10
1639474830000|2021-12-14 09:40:30|18592.63|18472.63|18590.28|18470.28|18595.34|18475.34|18590.28|18470.28|10
1639474840000|2021-12-14 09:40:40|18589.84|18469.84|18585.19|18465.19|18589.84|18469.84|18585.19|18465.19|10
1639474850000|2021-12-14 09:40:50|18583.65|18463.65|18578.45|18458.45|18583.65|18463.65|18578.45|18458.45|10
1639474860000|2021-12-14 09:41:00|18578.18|18458.18|18576.97|18456.97|18578.18|18458.18|18576.97|18456.97|9
1639474870000|2021-12-14 09:41:10|18576.7|18456.7|18571.47|18451.47|18576.7|18456.7|18571.14|18451.14|9
1639474880000|2021-12-14 09:41:20|18571.72|18451.72|18573.89|18453.89|18573.89|18453.89|18571.72|18451.72|10
1639474890000|2021-12-14 09:41:30|18573.63|18453.63|18572.59|18452.59|18573.73|18453.73|18572.1|18452.1|10
1639474900000|2021-12-14 09:41:40|18572.23|18452.23|18570.95|18450.95|18572.23|18452.23|18570.95|18450.95|10
1639474910000|2021-12-14 09:41:50|18569.71|18449.71|18569.57|18449.57|18569.71|18449.71|18567.76|18447.76|10
1639474920000|2021-12-14 09:42:00|18570.37|18450.37|18571.3|18451.3|18571.3|18451.3|18570.21|18450.21|9
1639474930000|2021-12-14 09:42:10|18571.46|18451.46|18571.29|18451.29|18571.46|18451.46|18570.22|18450.22|10
1639474940000|2021-12-14 09:42:20|18571.9|18451.9|18576.16|18456.16|18576.24|18456.24|18571.9|18451.9|10
1639474950000|2021-12-14 09:42:30|18576.47|18456.47|18576.56|18456.56|18576.95|18456.95|18576.35|18456.35|9
1639474960000|2021-12-14 09:42:40|18576.25|18456.25|18576.52|18456.52|18576.77|18456.77|18575.9|18455.9|10
1639474970000|2021-12-14 09:42:50|18575.89|18455.89|18577.96|18457.96|18577.96|18457.96|18575.87|18455.87|9
1639474980000|2021-12-14 09:43:00|18576.99|18456.99|18583.44|18463.44|18583.44|18463.44|18576.99|18456.99|10
1639474990000|2021-12-14 09:43:10|18583.28|18463.28|18580.34|18460.34|18584.47|18464.47|18580.34|18460.34|10
1639475000000|2021-12-14 09:43:20|18580.62|18460.62|18579.14|18459.14|18581.63|18461.63|18579.14|18459.14|10
1639475010000|2021-12-14 09:43:30|18579.7|18459.7|18584.49|18464.49|18584.49|18464.49|18579.7|18459.7|10
1639475020000|2021-12-14 09:43:40|18584.4|18464.4|18583.09|18463.09|18584.7|18464.7|18583.04|18463.04|10
1639475030000|2021-12-14 09:43:50|18583.22|18463.22|18584.19|18464.19|18584.41|18464.41|18582.41|18462.41|8
1639475040000|2021-12-14 09:44:00|18584.06|18464.06|18585.79|18465.79|18585.79|18465.79|18583.99|18463.99|10
1639475050000|2021-12-14 09:44:10|18585.96|18465.96|18584.91|18464.91|18585.96|18465.96|18584.9|18464.9|10
1639475060000|2021-12-14 09:44:20|18585.2|18465.2|18581.67|18461.67|18585.34|18465.34|18581.67|18461.67|9
1639475070000|2021-12-14 09:44:30|18581.59|18461.59|18574.01|18454.01|18581.59|18461.59|18574.01|18454.01|7
1639475080000|2021-12-14 09:44:40|18574.3|18454.3|18569.02|18449.02|18574.3|18454.3|18569.02|18449.02|10
1639475090000|2021-12-14 09:44:50|18569.79|18449.79|18562.03|18442.03|18569.79|18449.79|18562.03|18442.03|10
1639475100000|2021-12-14 09:45:00|18561.55|18441.55|18555.44|18435.44|18561.55|18441.55|18555.41|18435.41|10
1639475110000|2021-12-14 09:45:10|18554.35|18434.35|18546.29|18426.29|18554.35|18434.35|18545.73|18425.73|10
1639475120000|2021-12-14 09:45:20|18546.74|18426.74|18547.59|18427.59|18547.89|18427.89|18546.65|18426.65|10
1639475130000|2021-12-14 09:45:30|18545.68|18425.68|18545.05|18425.05|18546.5|18426.5|18544.28|18424.28|10
1639475140000|2021-12-14 09:45:40|18546.39|18426.39|18543.41|18423.41|18546.59|18426.59|18543.41|18423.41|9
1639475150000|2021-12-14 09:45:50|18543.18|18423.18|18540.44|18420.44|18543.18|18423.18|18539.88|18419.88|10
1639475160000|2021-12-14 09:46:00|18540.27|18420.27|18533.24|18413.24|18540.27|18420.27|18532.71|18412.71|10
1639475170000|2021-12-14 09:46:10|18532.95|18412.95|18534.82|18414.82|18534.82|18414.82|18531.54|18411.54|10
1639475180000|2021-12-14 09:46:20|18536.76|18416.76|18538.66|18418.66|18538.66|18418.66|18536.76|18416.76|9
1639475190000|2021-12-14 09:46:30|18539.19|18419.19|18538.13|18418.13|18539.61|18419.61|18537.59|18417.59|10
1639475200000|2021-12-14 09:46:40|18537.79|18417.79|18538.62|18418.62|18538.81|18418.81|18537.79|18417.79|10
1639475210000|2021-12-14 09:46:50|18539.05|18419.05|18540.53|18420.53|18540.53|18420.53|18539.05|18419.05|9
1639475220000|2021-12-14 09:47:00|18541.24|18421.24|18544.6|18424.6|18544.6|18424.6|18541.24|18421.24|10
1639475230000|2021-12-14 09:47:10|18545.29|18425.29|18545.48|18425.48|18546.52|18426.52|18545.29|18425.29|10
1639475240000|2021-12-14 09:47:20|18545.57|18425.57|18548.2|18428.2|18548.2|18428.2|18545.57|18425.57|8
1639475250000|2021-12-14 09:47:30|18548.43|18428.43|18548.03|18428.03|18548.43|18428.43|18547.05|18427.05|10
1639475260000|2021-12-14 09:47:40|18548.51|18428.51|18551.65|18431.65|18551.65|18431.65|18548.51|18428.51|10
1639475270000|2021-12-14 09:47:50|18552.58|18432.58|18556.24|18436.24|18556.24|18436.24|18552.58|18432.58|9
1639475280000|2021-12-14 09:48:00|18555.69|18435.69|18559.6|18439.6|18559.6|18439.6|18555.59|18435.59|10
1639475290000|2021-12-14 09:48:10|18560.36|18440.36|18562.42|18442.42|18562.77|18442.77|18560.36|18440.36|10
1639475300000|2021-12-14 09:48:20|18562.5|18442.5|18561.92|18441.92|18562.78|18442.78|18561.92|18441.92|8
1639475310000|2021-12-14 09:48:30|18561.76|18441.76|18560.22|18440.22|18561.76|18441.76|18560.22|18440.22|9
1639475320000|2021-12-14 09:48:40|18560.35|18440.35|18563.3|18443.3|18563.3|18443.3|18560.24|18440.24|10
1639475330000|2021-12-14 09:48:50|18564.86|18444.86|18568.18|18448.18|18568.39|18448.39|18564.86|18444.86|10
1639475340000|2021-12-14 09:49:00|18569.11|18449.11|18568.73|18448.73|18569.24|18449.24|18568.73|18448.73|9
1639475350000|2021-12-14 09:49:10|18568.91|18448.91|18569.43|18449.43|18569.43|18449.43|18568.15|18448.15|10
1639475360000|2021-12-14 09:49:20|18569.04|18449.04|18570.25|18450.25|18570.55|18450.55|18569.04|18449.04|8
1639475370000|2021-12-14 09:49:30|18570.09|18450.09|18568.99|18448.99|18570.09|18450.09|18568.8|18448.8|9
1639475380000|2021-12-14 09:49:40|18569.22|18449.22|18568.27|18448.27|18569.5|18449.5|18568.27|18448.27|8
1639475390000|2021-12-14 09:49:50|18568.31|18448.31|18564.96|18444.96|18568.31|18448.31|18564.96|18444.96|9
1639475400000|2021-12-14 09:50:00|18564.75|18444.75|18563.39|18443.39|18564.75|18444.75|18562.24|18442.24|10
1639475410000|2021-12-14 09:50:10|18563.05|18443.05|18560.9|18440.9|18563.05|18443.05|18560.89|18440.89|8
1639475420000|2021-12-14 09:50:20|18560.37|18440.37|18558.82|18438.82|18560.47|18440.47|18558.82|18438.82|10
1639475430000|2021-12-14 09:50:30|18556.98|18436.98|18554.29|18434.29|18556.98|18436.98|18553.63|18433.63|10
1639475440000|2021-12-14 09:50:40|18553.96|18433.96|18547.23|18427.23|18553.96|18433.96|18546.72|18426.72|10
1639475450000|2021-12-14 09:50:50|18547.21|18427.21|18547.72|18427.72|18547.77|18427.77|18547.17|18427.17|10
1639475460000|2021-12-14 09:51:00|18546.64|18426.64|18545.82|18425.82|18546.64|18426.64|18545.46|18425.46|10
1639475470000|2021-12-14 09:51:10|18545.71|18425.71|18548.52|18428.52|18548.52|18428.52|18545.38|18425.38|10
1639475480000|2021-12-14 09:51:20|18548.93|18428.93|18554.2|18434.2|18554.2|18434.2|18548.72|18428.72|10
1639475490000|2021-12-14 09:51:30|18553.94|18433.94|18557.61|18437.61|18557.61|18437.61|18553.94|18433.94|8
1639475500000|2021-12-14 09:51:40|18557.76|18437.76|18559.76|18439.76|18559.76|18439.76|18557.76|18437.76|10
1639475510000|2021-12-14 09:51:50|18559.54|18439.54|18561.98|18441.98|18561.98|18441.98|18559.17|18439.17|9
1639475520000|2021-12-14 09:52:00|18561.71|18441.71|18561.58|18441.58|18561.71|18441.71|18560.53|18440.53|9
1639475530000|2021-12-14 09:52:10|18561.88|18441.88|18562.67|18442.67|18562.85|18442.85|18561.88|18441.88|10
1639475540000|2021-12-14 09:52:20|18563.25|18443.25|18566.01|18446.01|18566.18|18446.18|18563.25|18443.25|10
1639475550000|2021-12-14 09:52:30|18564.68|18444.68|18555.26|18435.26|18564.68|18444.68|18555.26|18435.26|9
1639475560000|2021-12-14 09:52:40|18554.41|18434.41|18552.75|18432.75|18554.41|18434.41|18552.34|18432.34|9
1639475570000|2021-12-14 09:52:50|18552.74|18432.74|18552.74|18432.74|18553.2|18433.2|18552.01|18432.01|10
1639475580000|2021-12-14 09:53:00|18552.29|18432.29|18552.24|18432.24|18552.81|18432.81|18552.24|18432.24|9
1639475590000|2021-12-14 09:53:10|18552.58|18432.58|18553.46|18433.46|18554.38|18434.38|18552.58|18432.58|10
1639475600000|2021-12-14 09:53:20|18553.03|18433.03|18553.01|18433.01|18554.49|18434.49|18553.01|18433.01|9
1639475610000|2021-12-14 09:53:30|18553.23|18433.23|18553.81|18433.81|18554.29|18434.29|18553.22|18433.22|9
1639475620000|2021-12-14 09:53:40|18553.76|18433.76|18555.38|18435.38|18555.38|18435.38|18553.76|18433.76|7
1639475630000|2021-12-14 09:53:50|18555.51|18435.51|18554.56|18434.56|18555.86|18435.86|18554.45|18434.45|10
1639475640000|2021-12-14 09:54:00|18553.55|18433.55|18551.47|18431.47|18553.55|18433.55|18551.36|18431.36|10
1639475650000|2021-12-14 09:54:10|18549.71|18429.71|18551.02|18431.02|18551.65|18431.65|18549.71|18429.71|8
1639475660000|2021-12-14 09:54:20|18551.04|18431.04|18544|18424|18551.14|18431.14|18544|18424|10
1639475670000|2021-12-14 09:54:30|18543|18423|18530.19|18410.19|18543|18423|18530.19|18410.19|10
1639475680000|2021-12-14 09:54:40|18528.93|18408.93|18523.76|18403.76|18528.93|18408.93|18523.76|18403.76|10
1639475690000|2021-12-14 09:54:50|18523.28|18403.28|18516.33|18396.33|18523.28|18403.28|18516.1|18396.1|10
1639475700000|2021-12-14 09:55:00|18515.22|18395.22|18513.78|18393.78|18515.23|18395.23|18513.54|18393.54|10
1639475710000|2021-12-14 09:55:10|18512.81|18392.81|18514.49|18394.49|18514.77|18394.77|18512.3|18392.3|10
1639475720000|2021-12-14 09:55:20|18513.34|18393.34|18515.68|18395.68|18515.68|18395.68|18513.12|18393.12|10
1639475730000|2021-12-14 09:55:30|18515.55|18395.55|18515.01|18395.01|18515.55|18395.55|18514.39|18394.39|10
1639475740000|2021-12-14 09:55:40|18515.49|18395.49|18511.34|18391.34|18515.72|18395.72|18511.34|18391.34|10
1639475750000|2021-12-14 09:55:50|18511.1|18391.1|18504.91|18384.91|18511.1|18391.1|18504.91|18384.91|10
1639475760000|2021-12-14 09:56:00|18504.78|18384.78|18502.79|18382.79|18504.78|18384.78|18502.67|18382.67|10
1639475770000|2021-12-14 09:56:10|18502.76|18382.76|18499.38|18379.38|18502.76|18382.76|18499.38|18379.38|10
1639475780000|2021-12-14 09:56:20|18498.7|18378.7|18495.51|18375.51|18498.7|18378.7|18495.51|18375.51|10
1639475790000|2021-12-14 09:56:30|18494.98|18374.98|18496.63|18376.63|18496.7|18376.7|18493.98|18373.98|9
1639475800000|2021-12-14 09:56:40|18497.41|18377.41|18496.67|18376.67|18497.72|18377.72|18496.67|18376.67|10
1639475810000|2021-12-14 09:56:50|18496.44|18376.44|18497.83|18377.83|18497.86|18377.86|18495.19|18375.19|10
1639475820000|2021-12-14 09:57:00|18497.98|18377.98|18502.82|18382.82|18502.82|18382.82|18497.89|18377.89|10
1639475830000|2021-12-14 09:57:10|18502.72|18382.72|18501.66|18381.66|18503.42|18383.42|18501.66|18381.66|8
1639475840000|2021-12-14 09:57:20|18501.82|18381.82|18501.53|18381.53|18502.31|18382.31|18501.04|18381.04|9
1639475850000|2021-12-14 09:57:30|18501.58|18381.58|18501.43|18381.43|18502.32|18382.32|18501.43|18381.43|10
1639475860000|2021-12-14 09:57:40|18501.41|18381.41|18500.25|18380.25|18501.41|18381.41|18500.25|18380.25|8
1639475870000|2021-12-14 09:57:50|18500.59|18380.59|18498.3|18378.3|18500.59|18380.59|18498.3|18378.3|10
1639475880000|2021-12-14 09:58:00|18496.71|18376.71|18491.04|18371.04|18496.71|18376.71|18490.75|18370.75|10
1639475890000|2021-12-14 09:58:10|18490.73|18370.73|18489.82|18369.82|18491.07|18371.07|18489.39|18369.39|10
1639475900000|2021-12-14 09:58:20|18489.53|18369.53|18488.21|18368.21|18489.53|18369.53|18488.21|18368.21|10
1639475910000|2021-12-14 09:58:30|18488.41|18368.41|18484.43|18364.43|18488.41|18368.41|18484.23|18364.23|10
1639475920000|2021-12-14 09:58:40|18483.32|18363.32|18483.48|18363.48|18483.48|18363.48|18482.34|18362.34|10
1639475930000|2021-12-14 09:58:50|18482.91|18362.91|18481.4|18361.4|18482.91|18362.91|18481.4|18361.4|10
1639475940000|2021-12-14 09:59:00|18481.3|18361.3|18480.69|18360.69|18481.3|18361.3|18479.77|18359.77|9
1639475950000|2021-12-14 09:59:10|18480.73|18360.73|18480.72|18360.72|18480.73|18360.73|18479.52|18359.52|9
1639475960000|2021-12-14 09:59:20|18480.58|18360.58|18477.9|18357.9|18480.58|18360.58|18477.9|18357.9|10
1639475970000|2021-12-14 09:59:30|18478.12|18358.12|18479.47|18359.47|18479.47|18359.47|18477.59|18357.59|10
1639475980000|2021-12-14 09:59:40|18480.49|18360.49|18486.72|18366.72|18486.72|18366.72|18480.26|18360.26|10
1639475990000|2021-12-14 09:59:50|18486.79|18366.79|18484.87|18364.87|18486.79|18366.79|18484.87|18364.87|10
1639476000000|2021-12-14 10:00:00|18484.77|18364.77|18482.7|18362.7|18484.77|18364.77|18482.7|18362.7|10
1639476010000|2021-12-14 10:00:10|18482.63|18362.63|18485.02|18365.02|18485.94|18365.94|18482.2|18362.2|10
1639476020000|2021-12-14 10:00:20|18485.27|18365.27|18487.38|18367.38|18489.61|18369.61|18484.77|18364.77|10
1639476030000|2021-12-14 10:00:30|18486.49|18366.49|18481.65|18361.65|18486.49|18366.49|18481.65|18361.65|10
1639476040000|2021-12-14 10:00:40|18481.57|18361.57|18476.12|18356.12|18481.57|18361.57|18476.12|18356.12|10
1639476050000|2021-12-14 10:00:50|18476.06|18356.06|18478.41|18358.41|18478.41|18358.41|18475.89|18355.89|10
1639476060000|2021-12-14 10:01:00|18478.01|18358.01|18476.63|18356.63|18478.01|18358.01|18475.39|18355.39|10
1639476070000|2021-12-14 10:01:10|18476.73|18356.73|18483.1|18363.1|18483.69|18363.69|18476.73|18356.73|10
1639476080000|2021-12-14 10:01:20|18484.06|18364.06|18487.62|18367.62|18487.62|18367.62|18484.06|18364.06|9
1639476090000|2021-12-14 10:01:30|18487.19|18367.19|18492.01|18372.01|18492.01|18372.01|18487.19|18367.19|10
1639476100000|2021-12-14 10:01:40|18492.48|18372.48|18494.39|18374.39|18494.47|18374.47|18492.48|18372.48|10
1639476110000|2021-12-14 10:01:50|18494.79|18374.79|18497.66|18377.66|18497.66|18377.66|18494.79|18374.79|10
1639476120000|2021-12-14 10:02:00|18497.78|18377.78|18502.12|18382.12|18502.12|18382.12|18497.78|18377.78|8
1639476130000|2021-12-14 10:02:10|18503.42|18383.42|18510.37|18390.37|18510.37|18390.37|18503.42|18383.42|9
1639476140000|2021-12-14 10:02:20|18510.77|18390.77|18508.91|18388.91|18510.77|18390.77|18508.48|18388.48|10
1639476150000|2021-12-14 10:02:30|18509.9|18389.9|18510.2|18390.2|18510.23|18390.23|18509.26|18389.26|10
1639476160000|2021-12-14 10:02:40|18510.11|18390.11|18509.56|18389.56|18510.11|18390.11|18509.05|18389.05|10
1639476170000|2021-12-14 10:02:50|18509.74|18389.74|18509.79|18389.79|18509.79|18389.79|18509.51|18389.51|9
1639476180000|2021-12-14 10:03:00|18509.54|18389.54|18509.37|18389.37|18509.54|18389.54|18508.3|18388.3|10
1639476190000|2021-12-14 10:03:10|18509.76|18389.76|18507.96|18387.96|18509.88|18389.88|18507.96|18387.96|8
1639476200000|2021-12-14 10:03:20|18507.5|18387.5|18502.35|18382.35|18507.5|18387.5|18502.35|18382.35|10
1639476210000|2021-12-14 10:03:30|18502.54|18382.54|18506.38|18386.38|18506.38|18386.38|18502.54|18382.54|10
1639476220000|2021-12-14 10:03:40|18506.36|18386.36|18504.06|18384.06|18506.36|18386.36|18503.94|18383.94|10
1639476230000|2021-12-14 10:03:50|18503.63|18383.63|18501.46|18381.46|18503.63|18383.63|18501.46|18381.46|9
1639476240000|2021-12-14 10:04:00|18501.44|18381.44|18502.74|18382.74|18502.74|18382.74|18501.23|18381.23|9
1639476250000|2021-12-14 10:04:10|18502.68|18382.68|18504.34|18384.34|18504.34|18384.34|18502.68|18382.68|10
1639476260000|2021-12-14 10:04:20|18505.12|18385.12|18505.84|18385.84|18505.93|18385.93|18504.94|18384.94|10
1639476270000|2021-12-14 10:04:30|18506.31|18386.31|18507.16|18387.16|18507.53|18387.53|18506.31|18386.31|10
1639476280000|2021-12-14 10:04:40|18507.02|18387.02|18508.54|18388.54|18508.54|18388.54|18506.35|18386.35|10
1639476290000|2021-12-14 10:04:50|18509.93|18389.93|18511.69|18391.69|18512.45|18392.45|18509.93|18389.93|8
1639476300000|2021-12-14 10:05:00|18511.71|18391.71|18514.25|18394.25|18514.25|18394.25|18511.62|18391.62|10
1639476310000|2021-12-14 10:05:10|18514.43|18394.43|18517.2|18397.2|18517.65|18397.65|18514.43|18394.43|10
1639476320000|2021-12-14 10:05:20|18517|18397|18521.65|18401.65|18521.65|18401.65|18516.99|18396.99|10
1639476330000|2021-12-14 10:05:30|18522.87|18402.87|18522.55|18402.55|18524.49|18404.49|18522.55|18402.55|9
1639476340000|2021-12-14 10:05:40|18522.54|18402.54|18529.8|18409.8|18529.8|18409.8|18522.54|18402.54|10
1639476350000|2021-12-14 10:05:50|18530.19|18410.19|18533.05|18413.05|18533.4|18413.4|18530.19|18410.19|10
1639476360000|2021-12-14 10:06:00|18532.08|18412.08|18533.83|18413.83|18533.83|18413.83|18530.71|18410.71|10
1639476370000|2021-12-14 10:06:10|18533.86|18413.86|18531.71|18411.71|18533.86|18413.86|18531.71|18411.71|9
1639476380000|2021-12-14 10:06:20|18531.09|18411.09|18528.95|18408.95|18531.09|18411.09|18528.92|18408.92|10
1639476390000|2021-12-14 10:06:30|18528.69|18408.69|18522.28|18402.28|18528.72|18408.72|18522.28|18402.28|10
1639476400000|2021-12-14 10:06:40|18522.2|18402.2|18515.62|18395.62|18522.2|18402.2|18515.62|18395.62|10
1639476410000|2021-12-14 10:06:50|18515.43|18395.43|18516.03|18396.03|18516.21|18396.21|18515.35|18395.35|8
1639476420000|2021-12-14 10:07:00|18515.62|18395.62|18517.65|18397.65|18517.65|18397.65|18513.85|18393.85|10
1639476430000|2021-12-14 10:07:10|18517.46|18397.46|18520.15|18400.15|18520.43|18400.43|18517.46|18397.46|9
1639476440000|2021-12-14 10:07:20|18520.3|18400.3|18523.13|18403.13|18523.13|18403.13|18520.3|18400.3|10
1639476450000|2021-12-14 10:07:30|18523.24|18403.24|18523.65|18403.65|18523.65|18403.65|18523.05|18403.05|9
1639476460000|2021-12-14 10:07:40|18523.59|18403.59|18523.12|18403.12|18523.93|18403.93|18523.12|18403.12|9
1639476470000|2021-12-14 10:07:50|18523.06|18403.06|18521.72|18401.72|18523.29|18403.29|18521.72|18401.72|10
1639476480000|2021-12-14 10:08:00|18521.78|18401.78|18525.07|18405.07|18525.07|18405.07|18521.78|18401.78|7
1639476490000|2021-12-14 10:08:10|18525.27|18405.27|18527.07|18407.07|18527.07|18407.07|18525.27|18405.27|10
1639476500000|2021-12-14 10:08:20|18527.06|18407.06|18528.27|18408.27|18528.27|18408.27|18526.93|18406.93|9
1639476510000|2021-12-14 10:08:30|18528.59|18408.59|18529.11|18409.11|18529.5|18409.5|18528.5|18408.5|10
1639476520000|2021-12-14 10:08:40|18528.32|18408.32|18527.35|18407.35|18528.32|18408.32|18527.12|18407.12|9
1639476530000|2021-12-14 10:08:50|18526.7|18406.7|18528.71|18408.71|18529|18409|18526.7|18406.7|9
1639476540000|2021-12-14 10:09:00|18528.32|18408.32|18525.66|18405.66|18528.32|18408.32|18525.65|18405.65|8
1639476550000|2021-12-14 10:09:10|18525.76|18405.76|18526.15|18406.15|18526.19|18406.19|18525.76|18405.76|9
1639476560000|2021-12-14 10:09:20|18526.2|18406.2|18526.52|18406.52|18526.52|18406.52|18526.01|18406.01|10
1639476570000|2021-12-14 10:09:30|18526.55|18406.55|18525.16|18405.16|18526.7|18406.7|18525.16|18405.16|6
1639476580000|2021-12-14 10:09:40|18525.15|18405.15|18522.55|18402.55|18527.92|18407.92|18522.55|18402.55|10
1639476590000|2021-12-14 10:09:50|18522.14|18402.14|18520.98|18400.98|18522.14|18402.14|18520.28|18400.28|9
1639476600000|2021-12-14 10:10:00|18521.19|18401.19|18525.12|18405.12|18525.12|18405.12|18521.19|18401.19|10
1639476610000|2021-12-14 10:10:10|18524.92|18404.92|18525.18|18405.18|18525.72|18405.72|18524.19|18404.19|10
1639476620000|2021-12-14 10:10:20|18524.91|18404.91|18525.7|18405.7|18525.73|18405.73|18524.75|18404.75|10
1639476630000|2021-12-14 10:10:30|18525.62|18405.62|18525.72|18405.72|18525.74|18405.74|18525.18|18405.18|10
1639476640000|2021-12-14 10:10:40|18525.77|18405.77|18525.76|18405.76|18525.94|18405.94|18525.72|18405.72|9
1639476650000|2021-12-14 10:10:50|18525.77|18405.77|18524.7|18404.7|18526.77|18406.77|18524.7|18404.7|10
1639476660000|2021-12-14 10:11:00|18524.41|18404.41|18524.94|18404.94|18525.07|18405.07|18524.41|18404.41|9
1639476670000|2021-12-14 10:11:10|18524.95|18404.95|18526.1|18406.1|18526.1|18406.1|18524.15|18404.15|9
1639476680000|2021-12-14 10:11:20|18526.22|18406.22|18528.31|18408.31|18528.62|18408.62|18526.15|18406.15|10
1639476690000|2021-12-14 10:11:30|18528.37|18408.37|18529.78|18409.78|18529.88|18409.88|18528.37|18408.37|9
1639476700000|2021-12-14 10:11:40|18530.65|18410.65|18531.27|18411.27|18531.45|18411.45|18530.46|18410.46|7
1639476710000|2021-12-14 10:11:50|18531.72|18411.72|18535.13|18415.13|18535.13|18415.13|18531.72|18411.72|10
1639476720000|2021-12-14 10:12:00|18536.08|18416.08|18537.25|18417.25|18537.25|18417.25|18535.77|18415.77|9
1639476730000|2021-12-14 10:12:10|18536.66|18416.66|18535.2|18415.2|18536.66|18416.66|18535.1|18415.1|10
1639476740000|2021-12-14 10:12:20|18534.56|18414.56|18533.34|18413.34|18534.56|18414.56|18533.34|18413.34|7
1639476750000|2021-12-14 10:12:30|18532.64|18412.64|18532.22|18412.22|18532.64|18412.64|18531.83|18411.83|8
1639476760000|2021-12-14 10:12:40|18532.09|18412.09|18532.86|18412.86|18532.86|18412.86|18531.81|18411.81|8
1639476770000|2021-12-14 10:12:50|18533.08|18413.08|18533.56|18413.56|18533.56|18413.56|18532.05|18412.05|9
1639476780000|2021-12-14 10:13:00|18533.61|18413.61|18540|18420|18540|18420|18533.61|18413.61|8
1639476790000|2021-12-14 10:13:10|18540.78|18420.78|18546.58|18426.58|18546.58|18426.58|18540.78|18420.78|10
1639476800000|2021-12-14 10:13:20|18546.74|18426.74|18552.47|18432.47|18552.64|18432.64|18546.68|18426.68|10
1639476810000|2021-12-14 10:13:30|18552.79|18432.79|18552.16|18432.16|18553.63|18433.63|18552.16|18432.16|10
1639476820000|2021-12-14 10:13:40|18552.3|18432.3|18551.69|18431.69|18552.3|18432.3|18551.5|18431.5|9
1639476830000|2021-12-14 10:13:50|18552.69|18432.69|18553.13|18433.13|18553.38|18433.38|18552.69|18432.69|9
1639476840000|2021-12-14 10:14:00|18553.1|18433.1|18554.41|18434.41|18554.41|18434.41|18552.59|18432.59|10
1639476850000|2021-12-14 10:14:10|18554.38|18434.38|18556.32|18436.32|18556.64|18436.64|18553.8|18433.8|10
1639476860000|2021-12-14 10:14:20|18556.14|18436.14|18553.43|18433.43|18556.14|18436.14|18553.43|18433.43|10
1639476870000|2021-12-14 10:14:30|18552.65|18432.65|18552.52|18432.52|18552.65|18432.65|18551.29|18431.29|10
1639476880000|2021-12-14 10:14:40|18552.06|18432.06|18552.4|18432.4|18552.4|18432.4|18551.46|18431.46|10
1639476890000|2021-12-14 10:14:50|18552.25|18432.25|18552.33|18432.33|18552.94|18432.94|18551.93|18431.93|10
1639476900000|2021-12-14 10:15:00|18552.49|18432.49|18551.47|18431.47|18552.52|18432.52|18550.65|18430.65|9
1639476910000|2021-12-14 10:15:10|18551.44|18431.44|18551.87|18431.87|18551.87|18431.87|18550.74|18430.74|10
1639476920000|2021-12-14 10:15:20|18552.07|18432.07|18555.32|18435.32|18555.32|18435.32|18552.07|18432.07|10
1639476930000|2021-12-14 10:15:30|18555.37|18435.37|18557.02|18437.02|18557.28|18437.28|18555.11|18435.11|10
1639476940000|2021-12-14 10:15:40|18557.5|18437.5|18557.62|18437.62|18558.45|18438.45|18557.22|18437.22|9
1639476950000|2021-12-14 10:15:50|18558.16|18438.16|18557.71|18437.71|18558.16|18438.16|18557.23|18437.23|9
1639476960000|2021-12-14 10:16:00|18557.39|18437.39|18557.15|18437.15|18557.55|18437.55|18557.15|18437.15|8
1639476970000|2021-12-14 10:16:10|18557.05|18437.05|18558.47|18438.47|18558.48|18438.48|18557.05|18437.05|10
1639476980000|2021-12-14 10:16:20|18558.36|18438.36|18557.7|18437.7|18558.36|18438.36|18557.5|18437.5|9
1639476990000|2021-12-14 10:16:30|18558.15|18438.15|18554.31|18434.31|18558.15|18438.15|18554.31|18434.31|10
1639477000000|2021-12-14 10:16:40|18554.05|18434.05|18553.42|18433.42|18554.05|18434.05|18552.93|18432.93|9
1639477010000|2021-12-14 10:16:50|18553.09|18433.09|18551.77|18431.77|18553.09|18433.09|18551.41|18431.41|10
1639477020000|2021-12-14 10:17:00|18552.05|18432.05|18551.54|18431.54|18552.39|18432.39|18551.26|18431.26|10
1639477030000|2021-12-14 10:17:10|18551.61|18431.61|18549.65|18429.65|18551.61|18431.61|18549.65|18429.65|9
1639477040000|2021-12-14 10:17:20|18549.82|18429.82|18547.59|18427.59|18549.82|18429.82|18547.59|18427.59|10
1639477050000|2021-12-14 10:17:30|18547.64|18427.64|18548.51|18428.51|18548.73|18428.73|18547.24|18427.24|10
1639477060000|2021-12-14 10:17:40|18548.86|18428.86|18549.79|18429.79|18549.79|18429.79|18548.66|18428.66|9
1639477070000|2021-12-14 10:17:50|18549.94|18429.94|18549.58|18429.58|18550.71|18430.71|18549.58|18429.58|10
1639477080000|2021-12-14 10:18:00|18549.57|18429.57|18548.27|18428.27|18549.57|18429.57|18548.21|18428.21|10
1639477090000|2021-12-14 10:18:10|18547.89|18427.89|18544.33|18424.33|18547.89|18427.89|18544.33|18424.33|9
1639477100000|2021-12-14 10:18:20|18537.82|18417.82|18529.89|18409.89|18537.85|18417.85|18529.89|18409.89|10
1639477110000|2021-12-14 10:18:30|18528.83|18408.83|18525.75|18405.75|18528.83|18408.83|18525.4|18405.4|10
1639477120000|2021-12-14 10:18:40|18525.91|18405.91|18523.35|18403.35|18525.91|18405.91|18522.91|18402.91|10
1639477130000|2021-12-14 10:18:50|18523.47|18403.47|18526.01|18406.01|18526.01|18406.01|18523.47|18403.47|10
1639477140000|2021-12-14 10:19:00|18526.05|18406.05|18525.18|18405.18|18526.14|18406.14|18525.11|18405.11|10
1639477150000|2021-12-14 10:19:10|18525.44|18405.44|18525.57|18405.57|18525.76|18405.76|18525.43|18405.43|9
1639477160000|2021-12-14 10:19:20|18525.14|18405.14|18524.18|18404.18|18525.14|18405.14|18524.18|18404.18|8
1639477170000|2021-12-14 10:19:30|18524.58|18404.58|18524.72|18404.72|18524.88|18404.88|18524.26|18404.26|10
1639477180000|2021-12-14 10:19:40|18525.1|18405.1|18527.08|18407.08|18527.08|18407.08|18525.1|18405.1|10
1639477190000|2021-12-14 10:19:50|18527.27|18407.27|18530.12|18410.12|18530.12|18410.12|18527.27|18407.27|9
1639477200000|2021-12-14 10:20:00|18530.01|18410.01|18532.83|18412.83|18532.83|18412.83|18530.01|18410.01|10
1639477210000|2021-12-14 10:20:10|18532.71|18412.71|18538.2|18418.2|18538.2|18418.2|18532.71|18412.71|10
1639477220000|2021-12-14 10:20:20|18537.75|18417.75|18537.98|18417.98|18538.41|18418.41|18537.72|18417.72|9
1639477230000|2021-12-14 10:20:30|18538.11|18418.11|18538.83|18418.83|18538.83|18418.83|18538.11|18418.11|9
1639477240000|2021-12-14 10:20:40|18538.89|18418.89|18539.49|18419.49|18539.49|18419.49|18538.77|18418.77|9
1639477250000|2021-12-14 10:20:50|18539.35|18419.35|18541.73|18421.73|18541.73|18421.73|18539.35|18419.35|10
1639477260000|2021-12-14 10:21:00|18541.84|18421.84|18545.39|18425.39|18545.39|18425.39|18541.84|18421.84|10
1639477270000|2021-12-14 10:21:10|18545.19|18425.19|18553.27|18433.27|18553.27|18433.27|18545.19|18425.19|10
1639477280000|2021-12-14 10:21:20|18554.12|18434.12|18559.43|18439.43|18559.43|18439.43|18554.12|18434.12|10
1639477290000|2021-12-14 10:21:30|18559.95|18439.95|18564.58|18444.58|18564.58|18444.58|18559.68|18439.68|10
1639477300000|2021-12-14 10:21:40|18564.78|18444.78|18570.37|18450.37|18570.37|18450.37|18564.78|18444.78|10
1639477310000|2021-12-14 10:21:50|18571.02|18451.02|18575.31|18455.31|18575.37|18455.37|18571.02|18451.02|10
1639477320000|2021-12-14 10:22:00|18575.58|18455.58|18575.91|18455.91|18576.89|18456.89|18575.42|18455.42|9
1639477330000|2021-12-14 10:22:10|18575.73|18455.73|18574.32|18454.32|18575.88|18455.88|18572.92|18452.92|10
1639477340000|2021-12-14 10:22:20|18574.23|18454.23|18573.14|18453.14|18575.49|18455.49|18572.76|18452.76|10
1639477350000|2021-12-14 10:22:30|18573.13|18453.13|18576.3|18456.3|18576.38|18456.38|18573.13|18453.13|10
1639477360000|2021-12-14 10:22:40|18576.43|18456.43|18574.67|18454.67|18577.4|18457.4|18574.64|18454.64|9
1639477370000|2021-12-14 10:22:50|18574.75|18454.75|18576.38|18456.38|18576.38|18456.38|18574.22|18454.22|10
1639477380000|2021-12-14 10:23:00|18576.35|18456.35|18574.03|18454.03|18576.87|18456.87|18574.03|18454.03|10
1639477390000|2021-12-14 10:23:10|18574.4|18454.4|18572.22|18452.22|18574.55|18454.55|18572.22|18452.22|10
1639477400000|2021-12-14 10:23:20|18572.36|18452.36|18568.43|18448.43|18572.36|18452.36|18568.43|18448.43|10
1639477410000|2021-12-14 10:23:30|18567.83|18447.83|18551.02|18431.02|18567.83|18447.83|18551.02|18431.02|10
1639477420000|2021-12-14 10:23:40|18550.5|18430.5|18540.34|18420.34|18550.5|18430.5|18540.34|18420.34|10
1639477430000|2021-12-14 10:23:50|18540.53|18420.53|18536.55|18416.55|18540.53|18420.53|18536.55|18416.55|10
1639477440000|2021-12-14 10:24:00|18536.2|18416.2|18534.43|18414.43|18536.2|18416.2|18534.34|18414.34|10
1639477450000|2021-12-14 10:24:10|18534.62|18414.62|18536.28|18416.28|18536.28|18416.28|18534.23|18414.23|10
1639477460000|2021-12-14 10:24:20|18536.86|18416.86|18539.49|18419.49|18539.49|18419.49|18536.65|18416.65|10
1639477470000|2021-12-14 10:24:30|18539.38|18419.38|18539.82|18419.82|18541.12|18421.12|18539.38|18419.38|10
1639477480000|2021-12-14 10:24:40|18539.93|18419.93|18538.69|18418.69|18540.2|18420.2|18538.57|18418.57|9
1639477490000|2021-12-14 10:24:50|18539.17|18419.17|18543.22|18423.22|18543.22|18423.22|18539.17|18419.17|10
1639477500000|2021-12-14 10:25:00|18543.54|18423.54|18545.45|18425.45|18546.25|18426.25|18543.54|18423.54|9
1639477510000|2021-12-14 10:25:10|18545.39|18425.39|18545.78|18425.78|18545.79|18425.79|18543.58|18423.58|10
1639477520000|2021-12-14 10:25:20|18546.12|18426.12|18545.41|18425.41|18547.17|18427.17|18545.41|18425.41|10
1639477530000|2021-12-14 10:25:30|18545.33|18425.33|18545|18425|18545.33|18425.33|18544.06|18424.06|10
1639477540000|2021-12-14 10:25:40|18544.77|18424.77|18547.92|18427.92|18547.92|18427.92|18544.49|18424.49|10
1639477550000|2021-12-14 10:25:50|18548.6|18428.6|18551.15|18431.15|18551.15|18431.15|18548.37|18428.37|10
1639477560000|2021-12-14 10:26:00|18551.3|18431.3|18556.55|18436.55|18556.55|18436.55|18551.3|18431.3|10
1639477570000|2021-12-14 10:26:10|18556.65|18436.65|18557.5|18437.5|18558.05|18438.05|18556.65|18436.65|10
1639477580000|2021-12-14 10:26:20|18557.07|18437.07|18557.96|18437.96|18557.96|18437.96|18556.42|18436.42|10
1639477590000|2021-12-14 10:26:30|18558.18|18438.18|18558.27|18438.27|18558.9|18438.9|18558.07|18438.07|9
1639477600000|2021-12-14 10:26:40|18557.99|18437.99|18556.28|18436.28|18557.99|18437.99|18556.18|18436.18|9
1639477610000|2021-12-14 10:26:50|18556.29|18436.29|18555.83|18435.83|18556.52|18436.52|18555.37|18435.37|10
1639477620000|2021-12-14 10:27:00|18555.82|18435.82|18560.14|18440.14|18560.14|18440.14|18555.82|18435.82|10
1639477630000|2021-12-14 10:27:10|18560.43|18440.43|18560.42|18440.42|18560.95|18440.95|18560.38|18440.38|10
1639477640000|2021-12-14 10:27:20|18559.91|18439.91|18557.6|18437.6|18559.91|18439.91|18557.6|18437.6|10
1639477650000|2021-12-14 10:27:30|18558.06|18438.06|18558.09|18438.09|18558.09|18438.09|18557.35|18437.35|10
1639477660000|2021-12-14 10:27:40|18558.11|18438.11|18560.33|18440.33|18560.75|18440.75|18558.11|18438.11|10
1639477670000|2021-12-14 10:27:50|18560.72|18440.72|18559.64|18439.64|18560.72|18440.72|18559.29|18439.29|10
1639477680000|2021-12-14 10:28:00|18559.66|18439.66|18561.05|18441.05|18561.28|18441.28|18559.48|18439.48|10
1639477690000|2021-12-14 10:28:10|18561.03|18441.03|18561.28|18441.28|18561.28|18441.28|18560.38|18440.38|10
1639477700000|2021-12-14 10:28:20|18561.94|18441.94|18559.85|18439.85|18561.94|18441.94|18559.85|18439.85|10
1639477710000|2021-12-14 10:28:30|18560.4|18440.4|18562.19|18442.19|18562.19|18442.19|18560.4|18440.4|10
1639477720000|2021-12-14 10:28:40|18562.38|18442.38|18567.95|18447.95|18567.95|18447.95|18562.38|18442.38|10
1639477730000|2021-12-14 10:28:50|18568.05|18448.05|18568.86|18448.86|18568.9|18448.9|18568.05|18448.05|10
1639477740000|2021-12-14 10:29:00|18570.02|18450.02|18572.23|18452.23|18572.23|18452.23|18570.02|18450.02|10
1639477750000|2021-12-14 10:29:10|18571.82|18451.82|18567.41|18447.41|18572.26|18452.26|18567.41|18447.41|10
1639477760000|2021-12-14 10:29:20|18567.04|18447.04|18563.59|18443.59|18567.04|18447.04|18563.59|18443.59|10
1639477770000|2021-12-14 10:29:30|18563.53|18443.53|18561.1|18441.1|18563.97|18443.97|18561.1|18441.1|10
1639477780000|2021-12-14 10:29:40|18561.2|18441.2|18560.36|18440.36|18561.6|18441.6|18559.68|18439.68|10
1639477790000|2021-12-14 10:29:50|18560.15|18440.15|18559.23|18439.23|18560.15|18440.15|18559.17|18439.17|9
1639477800000|2021-12-14 10:30:00|18560.33|18440.33|18557.45|18437.45|18560.33|18440.33|18557.45|18437.45|9
1639477810000|2021-12-14 10:30:10|18557.41|18437.41|18556.9|18436.9|18557.41|18437.41|18555.82|18435.82|10
1639477820000|2021-12-14 10:30:20|18557.55|18437.55|18562.61|18442.61|18562.61|18442.61|18557.55|18437.55|10
1639477830000|2021-12-14 10:30:30|18562.72|18442.72|18564.85|18444.85|18564.85|18444.85|18562.72|18442.72|9
1639477840000|2021-12-14 10:30:40|18565.22|18445.22|18565.74|18445.74|18566.65|18446.65|18565.22|18445.22|10
1639477850000|2021-12-14 10:30:50|18565.82|18445.82|18567.22|18447.22|18567.22|18447.22|18565.35|18445.35|10
1639477860000|2021-12-14 10:31:00|18567.17|18447.17|18564.89|18444.89|18567.21|18447.21|18564.89|18444.89|10
1639477870000|2021-12-14 10:31:10|18564.85|18444.85|18567.38|18447.38|18567.54|18447.54|18564.8|18444.8|10
1639477880000|2021-12-14 10:31:20|18568.85|18448.85|18573.28|18453.28|18573.28|18453.28|18568.85|18448.85|10
1639477890000|2021-12-14 10:31:30|18573.89|18453.89|18580.14|18460.14|18580.14|18460.14|18573.89|18453.89|10
1639477900000|2021-12-14 10:31:40|18580.93|18460.93|18584.72|18464.72|18584.72|18464.72|18580.93|18460.93|10
1639477910000|2021-12-14 10:31:50|18584.17|18464.17|18584.18|18464.18|18585.56|18465.56|18583.91|18463.91|10
1639477920000|2021-12-14 10:32:00|18583.07|18463.07|18580.68|18460.68|18583.07|18463.07|18580.49|18460.49|10
1639477930000|2021-12-14 10:32:10|18580.25|18460.25|18582.65|18462.65|18582.65|18462.65|18580.25|18460.25|10
1639477940000|2021-12-14 10:32:20|18583.24|18463.24|18589.36|18469.36|18589.36|18469.36|18583.15|18463.15|10
1639477950000|2021-12-14 10:32:30|18589.74|18469.74|18592.25|18472.25|18592.65|18472.65|18589.74|18469.74|10
1639477960000|2021-12-14 10:32:40|18592.41|18472.41|18594.06|18474.06|18594.06|18474.06|18592.41|18472.41|10
1639477970000|2021-12-14 10:32:50|18595.08|18475.08|18594.66|18474.66|18595.79|18475.79|18594.66|18474.66|9
1639477980000|2021-12-14 10:33:00|18594.82|18474.82|18595.54|18475.54|18595.88|18475.88|18594.82|18474.82|10
1639477990000|2021-12-14 10:33:10|18595.53|18475.53|18594.16|18474.16|18595.53|18475.53|18594.13|18474.13|10
1639478000000|2021-12-14 10:33:20|18593.62|18473.62|18593.08|18473.08|18593.64|18473.64|18592.92|18472.92|9
1639478010000|2021-12-14 10:33:30|18592.42|18472.42|18592.33|18472.33|18592.67|18472.67|18591.86|18471.86|9
1639478020000|2021-12-14 10:33:40|18592.01|18472.01|18589.69|18469.69|18592.01|18472.01|18589.69|18469.69|9
1639478030000|2021-12-14 10:33:50|18590.21|18470.21|18586.96|18466.96|18590.21|18470.21|18586.63|18466.63|9
1639478040000|2021-12-14 10:34:00|18587.18|18467.18|18586.95|18466.95|18587.22|18467.22|18585.86|18465.86|10
1639478050000|2021-12-14 10:34:10|18586.83|18466.83|18590.01|18470.01|18590.01|18470.01|18586.83|18466.83|9
1639478060000|2021-12-14 10:34:20|18589.94|18469.94|18594.93|18474.93|18594.93|18474.93|18588.48|18468.48|9
1639478070000|2021-12-14 10:34:30|18593.43|18473.43|18617.82|18497.82|18617.82|18497.82|18593.43|18473.43|10
1639478080000|2021-12-14 10:34:40|18620.52|18500.52|18659.21|18539.21|18659.21|18539.21|18620.52|18500.52|10
1639478090000|2021-12-14 10:34:50|18662.52|18542.52|18701.25|18581.25|18701.25|18581.25|18662.52|18542.52|10
1639478100000|2021-12-14 10:35:00|18702.8|18582.8|18721.58|18601.58|18721.58|18601.58|18702.8|18582.8|10
1639478110000|2021-12-14 10:35:10|18722.82|18602.82|18726.05|18606.05|18726.79|18606.79|18722.82|18602.82|10
1639478120000|2021-12-14 10:35:20|18725.8|18605.8|18731.24|18611.24|18731.24|18611.24|18725.8|18605.8|10
1639478130000|2021-12-14 10:35:30|18731.81|18611.81|18741.25|18621.25|18741.25|18621.25|18731.81|18611.81|10
1639478140000|2021-12-14 10:35:40|18741.82|18621.82|18749.52|18629.52|18749.52|18629.52|18740.83|18620.83|10
1639478150000|2021-12-14 10:35:50|18750.91|18630.91|18762.11|18642.11|18762.11|18642.11|18750.91|18630.91|10
1639478160000|2021-12-14 10:36:00|18762.49|18642.49|18770.4|18650.4|18770.4|18650.4|18762.49|18642.49|10
1639478170000|2021-12-14 10:36:10|18769.48|18649.48|18775.96|18655.96|18777.4|18657.4|18769.48|18649.48|10
1639478180000|2021-12-14 10:36:20|18776.87|18656.87|18782.9|18662.9|18782.9|18662.9|18776.36|18656.36|10
1639478190000|2021-12-14 10:36:30|18782.91|18662.91|18780.97|18660.97|18783.42|18663.42|18780.97|18660.97|10
1639478200000|2021-12-14 10:36:40|18780.76|18660.76|18785.04|18665.04|18785.04|18665.04|18780.76|18660.76|10
1639478210000|2021-12-14 10:36:50|18786.41|18666.41|18796.81|18676.81|18796.81|18676.81|18786.41|18666.41|10
1639478220000|2021-12-14 10:37:00|18798.66|18678.66|18807.85|18687.85|18807.85|18687.85|18798.66|18678.66|10
1639478230000|2021-12-14 10:37:10|18808.65|18688.65|18811.6|18691.6|18812.32|18692.32|18807.34|18687.34|10
1639478240000|2021-12-14 10:37:20|18812.03|18692.03|18807.11|18687.11|18812.03|18692.03|18807.11|18687.11|10
1639478250000|2021-12-14 10:37:30|18805.02|18685.02|18805.14|18685.14|18805.69|18685.69|18802.47|18682.47|10
1639478260000|2021-12-14 10:37:40|18803.97|18683.97|18804.88|18684.88|18804.88|18684.88|18802.67|18682.67|10
1639478270000|2021-12-14 10:37:50|18805.26|18685.26|18809.7|18689.7|18809.7|18689.7|18803.96|18683.96|10
1639478280000|2021-12-14 10:38:00|18811.41|18691.41|18811.19|18691.19|18812.55|18692.55|18810.8|18690.8|10
1639478290000|2021-12-14 10:38:10|18811.92|18691.92|18811.47|18691.47|18813.9|18693.9|18811.47|18691.47|10
1639478300000|2021-12-14 10:38:20|18809.5|18689.5|18806.64|18686.64|18809.5|18689.5|18805.95|18685.95|10
1639478310000|2021-12-14 10:38:30|18806.51|18686.51|18808.8|18688.8|18808.8|18688.8|18806.51|18686.51|10
1639478320000|2021-12-14 10:38:40|18809.21|18689.21|18808.3|18688.3|18809.68|18689.68|18808.22|18688.22|9
1639478330000|2021-12-14 10:38:50|18809.13|18689.13|18811.86|18691.86|18812.31|18692.31|18808.74|18688.74|10
1639478340000|2021-12-14 10:39:00|18811.74|18691.74|18815.32|18695.32|18815.32|18695.32|18811.74|18691.74|10
1639478350000|2021-12-14 10:39:10|18816.01|18696.01|18822.61|18702.61|18823.31|18703.31|18816.01|18696.01|10
1639478360000|2021-12-14 10:39:20|18823.65|18703.65|18827.71|18707.71|18828.76|18708.76|18823.65|18703.65|10
1639478370000|2021-12-14 10:39:30|18827.13|18707.13|18827.73|18707.73|18828.35|18708.35|18827.02|18707.02|10
1639478380000|2021-12-14 10:39:40|18827.96|18707.96|18830.11|18710.11|18830.11|18710.11|18827.96|18707.96|10
1639478390000|2021-12-14 10:39:50|18830.76|18710.76|18831.43|18711.43|18832.16|18712.16|18830.72|18710.72|9
1639478400000|2021-12-14 10:40:00|18831.19|18711.19|18824.97|18704.97|18831.19|18711.19|18824.97|18704.97|10
1639478410000|2021-12-14 10:40:10|18824.43|18704.43|18809.07|18689.07|18824.43|18704.43|18809.07|18689.07|10
1639478420000|2021-12-14 10:40:20|18807.32|18687.32|18797.5|18677.5|18807.32|18687.32|18797.5|18677.5|10
1639478430000|2021-12-14 10:40:30|18797.85|18677.85|18795.51|18675.51|18798.25|18678.25|18794.51|18674.51|10
1639478440000|2021-12-14 10:40:40|18793.69|18673.69|18794.85|18674.85|18795.63|18675.63|18793.17|18673.17|10
1639478450000|2021-12-14 10:40:50|18794.21|18674.21|18795.88|18675.88|18797.19|18677.19|18794.21|18674.21|10
1639478460000|2021-12-14 10:41:00|18792.96|18672.96|18788.94|18668.94|18792.96|18672.96|18788.94|18668.94|9
1639478470000|2021-12-14 10:41:10|18788.66|18668.66|18786.85|18666.85|18788.91|18668.91|18786.85|18666.85|10
1639478480000|2021-12-14 10:41:20|18787.11|18667.11|18784.3|18664.3|18787.11|18667.11|18782.37|18662.37|10
1639478490000|2021-12-14 10:41:30|18785.4|18665.4|18782.55|18662.55|18786.22|18666.22|18782.55|18662.55|10
1639478500000|2021-12-14 10:41:40|18782.25|18662.25|18787.15|18667.15|18787.15|18667.15|18780.31|18660.31|10
1639478510000|2021-12-14 10:41:50|18788.6|18668.6|18784.06|18664.06|18788.74|18668.74|18784.06|18664.06|10
1639478520000|2021-12-14 10:42:00|18783.66|18663.66|18769.45|18649.45|18783.66|18663.66|18769.32|18649.32|10
1639478530000|2021-12-14 10:42:10|18768.43|18648.43|18763.43|18643.43|18768.43|18648.43|18763.09|18643.09|10
1639478540000|2021-12-14 10:42:20|18766.6|18646.6|18769.09|18649.09|18769.09|18649.09|18765.94|18645.94|10
1639478550000|2021-12-14 10:42:30|18768.6|18648.6|18776.9|18656.9|18776.9|18656.9|18768.49|18648.49|10
1639478560000|2021-12-14 10:42:40|18778.51|18658.51|18785.46|18665.46|18785.46|18665.46|18777.79|18657.79|10
1639478570000|2021-12-14 10:42:50|18786.5|18666.5|18788.96|18668.96|18789.39|18669.39|18786.5|18666.5|10
1639478580000|2021-12-14 10:43:00|18789.44|18669.44|18790.17|18670.17|18790.44|18670.44|18788.96|18668.96|10
1639478590000|2021-12-14 10:43:10|18790.24|18670.24|18788.16|18668.16|18791|18671|18788.16|18668.16|10
1639478600000|2021-12-14 10:43:20|18788.26|18668.26|18782.99|18662.99|18788.26|18668.26|18782.99|18662.99|10
1639478610000|2021-12-14 10:43:30|18782.12|18662.12|18777.65|18657.65|18782.12|18662.12|18777.65|18657.65|10
1639478620000|2021-12-14 10:43:40|18777.23|18657.23|18770.38|18650.38|18777.23|18657.23|18770.38|18650.38|10
1639478630000|2021-12-14 10:43:50|18769.79|18649.79|18761.95|18641.95|18769.79|18649.79|18761.95|18641.95|10
1639478640000|2021-12-14 10:44:00|18761.22|18641.22|18753.6|18633.6|18761.22|18641.22|18753.6|18633.6|10
1639478650000|2021-12-14 10:44:10|18753.51|18633.51|18750.28|18630.28|18753.51|18633.51|18750.28|18630.28|10
1639478660000|2021-12-14 10:44:20|18750.06|18630.06|18747.22|18627.22|18750.06|18630.06|18746.8|18626.8|10
1639478670000|2021-12-14 10:44:30|18747.34|18627.34|18753.45|18633.45|18753.45|18633.45|18747.22|18627.22|10
1639478680000|2021-12-14 10:44:40|18754.59|18634.59|18758.03|18638.03|18758.03|18638.03|18754.59|18634.59|10
1639478690000|2021-12-14 10:44:50|18758.17|18638.17|18762.64|18642.64|18762.84|18642.84|18758.17|18638.17|10
1639478700000|2021-12-14 10:45:00|18761.79|18641.79|18759.77|18639.77|18761.8|18641.8|18759.77|18639.77|10
1639478710000|2021-12-14 10:45:10|18759.52|18639.52|18757.61|18637.61|18759.52|18639.52|18757.13|18637.13|10
1639478720000|2021-12-14 10:45:20|18757.14|18637.14|18758.76|18638.76|18759.28|18639.28|18756.81|18636.81|10
1639478730000|2021-12-14 10:45:30|18759.37|18639.37|18775.22|18655.22|18775.22|18655.22|18759.37|18639.37|10
1639478740000|2021-12-14 10:45:40|18776.17|18656.17|18780.67|18660.67|18780.67|18660.67|18776.17|18656.17|10
1639478750000|2021-12-14 10:45:50|18781.08|18661.08|18783.11|18663.11|18783.44|18663.44|18781.07|18661.07|10
1639478760000|2021-12-14 10:46:00|18783.21|18663.21|18782.44|18662.44|18783.21|18663.21|18781.02|18661.02|10
1639478770000|2021-12-14 10:46:10|18782.3|18662.3|18780.3|18660.3|18783.68|18663.68|18780.3|18660.3|10
1639478780000|2021-12-14 10:46:20|18780.83|18660.83|18782.86|18662.86|18784.12|18664.12|18780.83|18660.83|10
1639478790000|2021-12-14 10:46:30|18783.08|18663.08|18782.6|18662.6|18783.08|18663.08|18781.62|18661.62|10
1639478800000|2021-12-14 10:46:40|18784|18664|18788.22|18668.22|18788.22|18668.22|18784|18664|10
1639478810000|2021-12-14 10:46:50|18788.55|18668.55|18789.46|18669.46|18791.38|18671.38|18788.55|18668.55|10
1639478820000|2021-12-14 10:47:00|18789.51|18669.51|18781.24|18661.24|18789.51|18669.51|18781.24|18661.24|10
1639478830000|2021-12-14 10:47:10|18778.82|18658.82|18774.28|18654.28|18778.82|18658.82|18773.69|18653.69|10
1639478840000|2021-12-14 10:47:20|18778.05|18658.05|18778.79|18658.79|18779.04|18659.04|18776.59|18656.59|10
1639478850000|2021-12-14 10:47:30|18778.57|18658.57|18775.5|18655.5|18778.57|18658.57|18774.91|18654.91|10
1639478860000|2021-12-14 10:47:40|18775.36|18655.36|18774.95|18654.95|18777.77|18657.77|18774.95|18654.95|10
1639478870000|2021-12-14 10:47:50|18774.73|18654.73|18774.5|18654.5|18775.48|18655.48|18774.24|18654.24|10
1639478880000|2021-12-14 10:48:00|18774.33|18654.33|18775.26|18655.26|18775.26|18655.26|18773.19|18653.19|10
1639478890000|2021-12-14 10:48:10|18776.11|18656.11|18778.17|18658.17|18778.44|18658.44|18775.23|18655.23|10
1639478900000|2021-12-14 10:48:20|18777.5|18657.5|18772.46|18652.46|18777.62|18657.62|18772.46|18652.46|10
1639478910000|2021-12-14 10:48:30|18772.03|18652.03|18765.3|18645.3|18772.03|18652.03|18765.3|18645.3|10
1639478920000|2021-12-14 10:48:40|18764.46|18644.46|18757.1|18637.1|18764.46|18644.46|18757.1|18637.1|10
1639478930000|2021-12-14 10:48:50|18758.62|18638.62|18757.96|18637.96|18760.1|18640.1|18757.96|18637.96|10
1639478940000|2021-12-14 10:49:00|18759.61|18639.61|18763.75|18643.75|18763.75|18643.75|18759.18|18639.18|10
1639478950000|2021-12-14 10:49:10|18763.36|18643.36|18766.89|18646.89|18766.89|18646.89|18763.36|18643.36|10
1639478960000|2021-12-14 10:49:20|18766.71|18646.71|18766.36|18646.36|18767.89|18647.89|18764.9|18644.9|10
1639478970000|2021-12-14 10:49:30|18765.54|18645.54|18766.45|18646.45|18766.45|18646.45|18763.42|18643.42|10
1639478980000|2021-12-14 10:49:40|18766.11|18646.11|18765.39|18645.39|18767.14|18647.14|18764.82|18644.82|10
1639478990000|2021-12-14 10:49:50|18765.3|18645.3|18767.53|18647.53|18767.53|18647.53|18764.65|18644.65|10
1639479000000|2021-12-14 10:50:00|18767.94|18647.94|18773.03|18653.03|18773.03|18653.03|18767.94|18647.94|10
1639479010000|2021-12-14 10:50:10|18773.96|18653.96|18772.78|18652.78|18774.42|18654.42|18772.78|18652.78|10
1639479020000|2021-12-14 10:50:20|18774.91|18654.91|18773.82|18653.82|18776.65|18656.65|18773.82|18653.82|10
1639479030000|2021-12-14 10:50:30|18775.49|18655.49|18773.54|18653.54|18775.74|18655.74|18773.54|18653.54|10
1639479040000|2021-12-14 10:50:40|18773.31|18653.31|18768.95|18648.95|18773.31|18653.31|18768.95|18648.95|10
1639479050000|2021-12-14 10:50:50|18768.57|18648.57|18766.55|18646.55|18768.57|18648.57|18766.55|18646.55|10
1639479060000|2021-12-14 10:51:00|18766.66|18646.66|18763.98|18643.98|18766.69|18646.69|18763.98|18643.98|10
1639479070000|2021-12-14 10:51:10|18764.27|18644.27|18759.11|18639.11|18764.59|18644.59|18759.11|18639.11|10
1639479080000|2021-12-14 10:51:20|18756.74|18636.74|18757.02|18637.02|18757.02|18637.02|18755.81|18635.81|9
1639479090000|2021-12-14 10:51:30|18757.11|18637.11|18750.52|18630.52|18757.11|18637.11|18750.52|18630.52|10
1639479100000|2021-12-14 10:51:40|18750.84|18630.84|18755.28|18635.28|18755.28|18635.28|18749.75|18629.75|10
1639479110000|2021-12-14 10:51:50|18756.92|18636.92|18753.73|18633.73|18756.92|18636.92|18753.2|18633.2|10
1639479120000|2021-12-14 10:52:00|18753.27|18633.27|18745.93|18625.93|18753.27|18633.27|18745.93|18625.93|10
1639479130000|2021-12-14 10:52:10|18746.16|18626.16|18747.96|18627.96|18748.1|18628.1|18746.08|18626.08|10
1639479140000|2021-12-14 10:52:20|18748.43|18628.43|18750.92|18630.92|18750.92|18630.92|18748.43|18628.43|10
1639479150000|2021-12-14 10:52:30|18750.86|18630.86|18752.84|18632.84|18755.14|18635.14|18750.31|18630.31|10
1639479160000|2021-12-14 10:52:40|18753.94|18633.94|18752.06|18632.06|18753.94|18633.94|18750.9|18630.9|10
1639479170000|2021-12-14 10:52:50|18753.66|18633.66|18757.26|18637.26|18758.1|18638.1|18753.66|18633.66|10
1639479180000|2021-12-14 10:53:00|18757.82|18637.82|18758.8|18638.8|18759.44|18639.44|18757.69|18637.69|10
1639479190000|2021-12-14 10:53:10|18758.91|18638.91|18760.82|18640.82|18760.82|18640.82|18758.6|18638.6|9
1639479200000|2021-12-14 10:53:20|18761.31|18641.31|18764.78|18644.78|18764.78|18644.78|18761.31|18641.31|10
1639479210000|2021-12-14 10:53:30|18765.05|18645.05|18768.92|18648.92|18768.92|18648.92|18765.05|18645.05|10
1639479220000|2021-12-14 10:53:40|18769.36|18649.36|18777.97|18657.97|18777.97|18657.97|18768.92|18648.92|10
1639479230000|2021-12-14 10:53:50|18777.3|18657.3|18790.26|18670.26|18790.26|18670.26|18777.3|18657.3|10
1639479240000|2021-12-14 10:54:00|18790.15|18670.15|18793.13|18673.13|18795|18675|18790.15|18670.15|10
1639479250000|2021-12-14 10:54:10|18793.7|18673.7|18797.02|18677.02|18797.02|18677.02|18792.98|18672.98|10
1639479260000|2021-12-14 10:54:20|18798.83|18678.83|18798.64|18678.64|18799.37|18679.37|18796.11|18676.11|10
1639479270000|2021-12-14 10:54:30|18799.4|18679.4|18807.44|18687.44|18807.44|18687.44|18799.4|18679.4|10
1639479280000|2021-12-14 10:54:40|18807.65|18687.65|18803.87|18683.87|18808.3|18688.3|18803.87|18683.87|10
1639479290000|2021-12-14 10:54:50|18804.08|18684.08|18807.82|18687.82|18807.82|18687.82|18803.74|18683.74|10
1639479300000|2021-12-14 10:55:00|18807.06|18687.06|18810.55|18690.55|18810.55|18690.55|18804.49|18684.49|10
1639479310000|2021-12-14 10:55:10|18811.84|18691.84|18821.03|18701.03|18821.03|18701.03|18811.84|18691.84|10
1639479320000|2021-12-14 10:55:20|18825.44|18705.44|18830.87|18710.87|18830.87|18710.87|18825.44|18705.44|10
1639479330000|2021-12-14 10:55:30|18830.26|18710.26|18832.08|18712.08|18832.08|18712.08|18829.86|18709.86|10
1639479340000|2021-12-14 10:55:40|18831.73|18711.73|18832.14|18712.14|18833.47|18713.47|18830.55|18710.55|10
1639479350000|2021-12-14 10:55:50|18834.06|18714.06|18829.31|18709.31|18834.06|18714.06|18829.31|18709.31|10
1639479360000|2021-12-14 10:56:00|18829.35|18709.35|18825.79|18705.79|18829.38|18709.38|18823.69|18703.69|10
1639479370000|2021-12-14 10:56:10|18826.37|18706.37|18819|18699|18826.65|18706.65|18819|18699|10
1639479380000|2021-12-14 10:56:20|18817.27|18697.27|18813.5|18693.5|18818.47|18698.47|18813.5|18693.5|9
1639479390000|2021-12-14 10:56:30|18813.16|18693.16|18810.21|18690.21|18813.82|18693.82|18810.21|18690.21|10
1639479400000|2021-12-14 10:56:40|18809.86|18689.86|18807.71|18687.71|18809.86|18689.86|18805.32|18685.32|10
1639479410000|2021-12-14 10:56:50|18806.98|18686.98|18801.06|18681.06|18808.48|18688.48|18800.73|18680.73|10
1639479420000|2021-12-14 10:57:00|18799.81|18679.81|18797.9|18677.9|18799.81|18679.81|18797.9|18677.9|10
1639479430000|2021-12-14 10:57:10|18797.72|18677.72|18796.17|18676.17|18797.72|18677.72|18795.65|18675.65|10
1639479440000|2021-12-14 10:57:20|18796.62|18676.62|18798.41|18678.41|18799.25|18679.25|18795.81|18675.81|10
1639479450000|2021-12-14 10:57:30|18798.84|18678.84|18798.75|18678.75|18798.84|18678.84|18797.93|18677.93|10
1639479460000|2021-12-14 10:57:40|18799.3|18679.3|18796.58|18676.58|18799.88|18679.88|18796.58|18676.58|10
1639479470000|2021-12-14 10:57:50|18796.73|18676.73|18794.96|18674.96|18796.73|18676.73|18794.96|18674.96|10
1639479480000|2021-12-14 10:58:00|18795.3|18675.3|18793.85|18673.85|18795.52|18675.52|18793.85|18673.85|10
1639479490000|2021-12-14 10:58:10|18793.15|18673.15|18791.75|18671.75|18793.6|18673.6|18790.76|18670.76|10
1639479500000|2021-12-14 10:58:20|18793.21|18673.21|18795.4|18675.4|18795.4|18675.4|18793.2|18673.2|10
1639479510000|2021-12-14 10:58:30|18795.34|18675.34|18798|18678|18798|18678|18794.84|18674.84|10
1639479520000|2021-12-14 10:58:40|18799.89|18679.89|18804.41|18684.41|18804.41|18684.41|18799.87|18679.87|10
1639479530000|2021-12-14 10:58:50|18805.08|18685.08|18806.57|18686.57|18806.82|18686.82|18804.45|18684.45|10
1639479540000|2021-12-14 10:59:00|18806.27|18686.27|18807.74|18687.74|18807.74|18687.74|18806.27|18686.27|10
1639479550000|2021-12-14 10:59:10|18807.18|18687.18|18808.65|18688.65|18808.99|18688.99|18805.14|18685.14|10
1639479560000|2021-12-14 10:59:20|18809.09|18689.09|18810.71|18690.71|18811.38|18691.38|18809.09|18689.09|10
1639479570000|2021-12-14 10:59:30|18811.7|18691.7|18812.93|18692.93|18812.93|18692.93|18810.11|18690.11|10
1639479580000|2021-12-14 10:59:40|18814.18|18694.18|18815.5|18695.5|18815.5|18695.5|18814.18|18694.18|10
1639479590000|2021-12-14 10:59:50|18815.33|18695.33|18815.86|18695.86|18817.81|18697.81|18815.33|18695.33|10
1639479600000|2021-12-14 11:00:00|18821.39|18701.39|18821.53|18701.53|18823.12|18703.12|18821.3|18701.3|10
1639479610000|2021-12-14 11:00:10|18820.27|18700.27|18823.86|18703.86|18824.35|18704.35|18818.38|18698.38|9
1639479620000|2021-12-14 11:00:20|18824.69|18704.69|18827.22|18707.22|18827.22|18707.22|18824.69|18704.69|10
1639479630000|2021-12-14 11:00:30|18827.43|18707.43|18830.76|18710.76|18830.76|18710.76|18827.43|18707.43|10
1639479640000|2021-12-14 11:00:40|18831.56|18711.56|18837.14|18717.14|18837.14|18717.14|18831.56|18711.56|10
1639479650000|2021-12-14 11:00:50|18836.6|18716.6|18839.88|18719.88|18839.88|18719.88|18836.6|18716.6|10
1639479660000|2021-12-14 11:01:00|18841.41|18721.41|18841.39|18721.39|18842.4|18722.4|18841.39|18721.39|10
1639479670000|2021-12-14 11:01:10|18840.76|18720.76|18836.4|18716.4|18840.76|18720.76|18835.92|18715.92|10
1639479680000|2021-12-14 11:01:20|18835.72|18715.72|18831.1|18711.1|18836.08|18716.08|18831.1|18711.1|10
1639479690000|2021-12-14 11:01:30|18831|18711|18825.4|18705.4|18831|18711|18825.4|18705.4|10
1639479700000|2021-12-14 11:01:40|18825.6|18705.6|18823.91|18703.91|18825.6|18705.6|18822.63|18702.63|10
1639479710000|2021-12-14 11:01:50|18823.52|18703.52|18820.89|18700.89|18823.52|18703.52|18820.89|18700.89|10
1639479720000|2021-12-14 11:02:00|18819.98|18699.98|18818.1|18698.1|18819.98|18699.98|18817|18697|10
1639479730000|2021-12-14 11:02:10|18818.59|18698.59|18820.23|18700.23|18820.24|18700.24|18817.41|18697.41|10
1639479740000|2021-12-14 11:02:20|18820.77|18700.77|18820.23|18700.23|18820.77|18700.77|18819.07|18699.07|10
1639479750000|2021-12-14 11:02:30|18818.58|18698.58|18821.03|18701.03|18821.74|18701.74|18818.32|18698.32|10
1639479760000|2021-12-14 11:02:40|18820.91|18700.91|18820.2|18700.2|18821.6|18701.6|18820.2|18700.2|9
1639479770000|2021-12-14 11:02:50|18820.25|18700.25|18816.81|18696.81|18820.25|18700.25|18816.81|18696.81|10
1639479780000|2021-12-14 11:03:00|18817.35|18697.35|18816.99|18696.99|18818.11|18698.11|18816.46|18696.46|9
1639479790000|2021-12-14 11:03:10|18816.6|18696.6|18821.71|18701.71|18821.71|18701.71|18815.43|18695.43|10
1639479800000|2021-12-14 11:03:20|18821.75|18701.75|18822.62|18702.62|18822.83|18702.83|18820.66|18700.66|10
1639479810000|2021-12-14 11:03:30|18823.63|18703.63|18820.41|18700.41|18823.63|18703.63|18820.41|18700.41|9
1639479820000|2021-12-14 11:03:40|18820.32|18700.32|18821.72|18701.72|18821.72|18701.72|18819.37|18699.37|10
1639479830000|2021-12-14 11:03:50|18820.73|18700.73|18822.03|18702.03|18822.73|18702.73|18820.73|18700.73|10
1639479840000|2021-12-14 11:04:00|18823.36|18703.36|18823.35|18703.35|18825.5|18705.5|18821.98|18701.98|10
1639479850000|2021-12-14 11:04:10|18823.71|18703.71|18828.39|18708.39|18828.39|18708.39|18823.71|18703.71|10
1639479860000|2021-12-14 11:04:20|18829.38|18709.38|18827.67|18707.67|18829.53|18709.53|18827.4|18707.4|10
1639479870000|2021-12-14 11:04:30|18827.49|18707.49|18828.44|18708.44|18828.53|18708.53|18827.49|18707.49|10
1639479880000|2021-12-14 11:04:40|18827.86|18707.86|18828|18708|18828.47|18708.47|18826.69|18706.69|10
1639479890000|2021-12-14 11:04:50|18827.56|18707.56|18826.85|18706.85|18828.31|18708.31|18826.34|18706.34|10
1639479900000|2021-12-14 11:05:00|18827.03|18707.03|18828.62|18708.62|18830.76|18710.76|18827.03|18707.03|10
1639479910000|2021-12-14 11:05:10|18827.98|18707.98|18826.84|18706.84|18827.98|18707.98|18826.14|18706.14|10
1639479920000|2021-12-14 11:05:20|18825.3|18705.3|18822.16|18702.16|18825.3|18705.3|18821.82|18701.82|10
1639479930000|2021-12-14 11:05:30|18821.05|18701.05|18809.35|18689.35|18821.05|18701.05|18809.35|18689.35|10
1639479940000|2021-12-14 11:05:40|18807.94|18687.94|18803.6|18683.6|18807.94|18687.94|18803.6|18683.6|10
1639479950000|2021-12-14 11:05:50|18803.1|18683.1|18804.94|18684.94|18804.95|18684.95|18803.1|18683.1|10
1639479960000|2021-12-14 11:06:00|18805.61|18685.61|18802.62|18682.62|18806.52|18686.52|18802.62|18682.62|10
1639479970000|2021-12-14 11:06:10|18802.05|18682.05|18803.42|18683.42|18803.42|18683.42|18800.29|18680.29|10
1639479980000|2021-12-14 11:06:20|18803.03|18683.03|18804.09|18684.09|18804.09|18684.09|18802.33|18682.33|10
1639479990000|2021-12-14 11:06:30|18804.6|18684.6|18803.11|18683.11|18804.82|18684.82|18802.67|18682.67|10
1639480000000|2021-12-14 11:06:40|18802.93|18682.93|18802.06|18682.06|18803.28|18683.28|18802.06|18682.06|10
1639480010000|2021-12-14 11:06:50|18803.05|18683.05|18803.94|18683.94|18803.94|18683.94|18802.51|18682.51|10
1639480020000|2021-12-14 11:07:00|18803.81|18683.81|18800.56|18680.56|18803.81|18683.81|18800.56|18680.56|10
1639480030000|2021-12-14 11:07:10|18800.28|18680.28|18795.56|18675.56|18800.28|18680.28|18795.54|18675.54|10
1639480040000|2021-12-14 11:07:20|18795|18675|18790.63|18670.63|18795|18675|18790.63|18670.63|10
1639480050000|2021-12-14 11:07:30|18790.46|18670.46|18791.57|18671.57|18791.62|18671.62|18790.19|18670.19|10
1639480060000|2021-12-14 11:07:40|18788.54|18668.54|18789.62|18669.62|18789.77|18669.77|18786.33|18666.33|10
1639480070000|2021-12-14 11:07:50|18790.64|18670.64|18791.96|18671.96|18791.96|18671.96|18789.68|18669.68|10
1639480080000|2021-12-14 11:08:00|18792.44|18672.44|18795.27|18675.27|18796.33|18676.33|18792.44|18672.44|10
1639480090000|2021-12-14 11:08:10|18795.49|18675.49|18795.08|18675.08|18796.31|18676.31|18794.94|18674.94|10
1639480100000|2021-12-14 11:08:20|18794.55|18674.55|18795.06|18675.06|18797.02|18677.02|18794.55|18674.55|10
1639480110000|2021-12-14 11:08:30|18796|18676|18794.93|18674.93|18797.34|18677.34|18794.93|18674.93|10
1639480120000|2021-12-14 11:08:40|18793.9|18673.9|18789.96|18669.96|18793.9|18673.9|18789.96|18669.96|10
1639480130000|2021-12-14 11:08:50|18790.2|18670.2|18789.06|18669.06|18790.2|18670.2|18787.88|18667.88|10
1639480140000|2021-12-14 11:09:00|18789.71|18669.71|18789.31|18669.31|18790.18|18670.18|18789.27|18669.27|10
1639480150000|2021-12-14 11:09:10|18789.17|18669.17|18787.71|18667.71|18790.32|18670.32|18787.61|18667.61|10
1639480160000|2021-12-14 11:09:20|18786.09|18666.09|18778.09|18658.09|18786.09|18666.09|18778.09|18658.09|10
1639480170000|2021-12-14 11:09:30|18778.37|18658.37|18779.36|18659.36|18779.36|18659.36|18777.81|18657.81|10
1639480180000|2021-12-14 11:09:40|18778.27|18658.27|18781.99|18661.99|18781.99|18661.99|18778.27|18658.27|10
1639480190000|2021-12-14 11:09:50|18781.69|18661.69|18781.61|18661.61|18781.74|18661.74|18780.2|18660.2|10
1639480200000|2021-12-14 11:10:00|18781.93|18661.93|18784.87|18664.87|18785.17|18665.17|18781.93|18661.93|10
1639480210000|2021-12-14 11:10:10|18784.88|18664.88|18789.36|18669.36|18789.36|18669.36|18784.88|18664.88|10
1639480220000|2021-12-14 11:10:20|18789.06|18669.06|18793.08|18673.08|18793.08|18673.08|18789.06|18669.06|10
1639480230000|2021-12-14 11:10:30|18794.05|18674.05|18805.96|18685.96|18805.96|18685.96|18794.05|18674.05|10
1639480240000|2021-12-14 11:10:40|18806.18|18686.18|18812.39|18692.39|18812.53|18692.53|18806.18|18686.18|10
1639480250000|2021-12-14 11:10:50|18813.44|18693.44|18811.74|18691.74|18813.87|18693.87|18811.65|18691.65|10
1639480260000|2021-12-14 11:11:00|18810.78|18690.78|18812.23|18692.23|18813.48|18693.48|18810.75|18690.75|10
1639480270000|2021-12-14 11:11:10|18813.59|18693.59|18817.44|18697.44|18818.54|18698.54|18813.59|18693.59|10
1639480280000|2021-12-14 11:11:20|18817.17|18697.17|18817.1|18697.1|18819.11|18699.11|18816.7|18696.7|10
1639480290000|2021-12-14 11:11:30|18817.16|18697.16|18813.89|18693.89|18817.16|18697.16|18813.8|18693.8|10
1639480300000|2021-12-14 11:11:40|18814.28|18694.28|18813.54|18693.54|18814.28|18694.28|18812.61|18692.61|10
1639480310000|2021-12-14 11:11:50|18814.37|18694.37|18812.96|18692.96|18814.44|18694.44|18812.29|18692.29|10
1639480320000|2021-12-14 11:12:00|18812.37|18692.37|18811.82|18691.82|18814.69|18694.69|18811.82|18691.82|10
1639480330000|2021-12-14 11:12:10|18812.48|18692.48|18810.88|18690.88|18812.48|18692.48|18810.14|18690.14|10
1639480340000|2021-12-14 11:12:20|18813.62|18693.62|18815.85|18695.85|18815.89|18695.89|18813.62|18693.62|10
1639480350000|2021-12-14 11:12:30|18816.29|18696.29|18817.26|18697.26|18817.59|18697.59|18816.08|18696.08|10
1639480360000|2021-12-14 11:12:40|18816.66|18696.66|18815.57|18695.57|18818.59|18698.59|18815.57|18695.57|10
1639480370000|2021-12-14 11:12:50|18814.77|18694.77|18819.66|18699.66|18819.66|18699.66|18814.44|18694.44|10
1639480380000|2021-12-14 11:13:00|18819.15|18699.15|18816.71|18696.71|18819.15|18699.15|18816.71|18696.71|10
1639480390000|2021-12-14 11:13:10|18816.2|18696.2|18814.96|18694.96|18816.2|18696.2|18814|18694|10
1639480400000|2021-12-14 11:13:20|18815.39|18695.39|18825.23|18705.23|18825.23|18705.23|18815.39|18695.39|10
1639480410000|2021-12-14 11:13:30|18825.45|18705.45|18827.38|18707.38|18830.51|18710.51|18825.45|18705.45|10
1639480420000|2021-12-14 11:13:40|18825.11|18705.11|18820.25|18700.25|18825.24|18705.24|18820.25|18700.25|10
1639480430000|2021-12-14 11:13:50|18818.42|18698.42|18821.96|18701.96|18822.36|18702.36|18818.42|18698.42|9
1639480440000|2021-12-14 11:14:00|18821.51|18701.51|18817.08|18697.08|18821.51|18701.51|18817.08|18697.08|10
1639480450000|2021-12-14 11:14:10|18816.95|18696.95|18813.28|18693.28|18817.72|18697.72|18813.28|18693.28|10
1639480460000|2021-12-14 11:14:20|18812.75|18692.75|18809.78|18689.78|18812.75|18692.75|18809.78|18689.78|10
1639480470000|2021-12-14 11:14:30|18809.34|18689.34|18813.68|18693.68|18813.73|18693.73|18809.34|18689.34|10
1639480480000|2021-12-14 11:14:40|18815.01|18695.01|18815.92|18695.92|18816.62|18696.62|18814.28|18694.28|10
1639480490000|2021-12-14 11:14:50|18816.03|18696.03|18815.55|18695.55|18816.51|18696.51|18815.02|18695.02|10
1639480500000|2021-12-14 11:15:00|18814.59|18694.59|18819.13|18699.13|18819.13|18699.13|18814.59|18694.59|10
1639480510000|2021-12-14 11:15:10|18818.79|18698.79|18815.38|18695.38|18819.44|18699.44|18815.08|18695.08|10
1639480520000|2021-12-14 11:15:20|18814.01|18694.01|18815.29|18695.29|18815.99|18695.99|18814.01|18694.01|9
1639480530000|2021-12-14 11:15:30|18815.59|18695.59|18820.65|18700.65|18820.65|18700.65|18814.14|18694.14|10
1639480540000|2021-12-14 11:15:40|18822.17|18702.17|18823.51|18703.51|18825.58|18705.58|18822.17|18702.17|10
1639480550000|2021-12-14 11:15:50|18824.21|18704.21|18823.3|18703.3|18826.33|18706.33|18822.92|18702.92|10
1639480560000|2021-12-14 11:16:00|18823.45|18703.45|18824.53|18704.53|18826.66|18706.66|18823.45|18703.45|10
1639480570000|2021-12-14 11:16:10|18825.71|18705.71|18825.35|18705.35|18827.89|18707.89|18825.35|18705.35|9
1639480580000|2021-12-14 11:16:20|18825.37|18705.37|18822.89|18702.89|18826.21|18706.21|18822.54|18702.54|10
1639480590000|2021-12-14 11:16:30|18822.59|18702.59|18822.11|18702.11|18825.06|18705.06|18820.96|18700.96|10
1639480600000|2021-12-14 11:16:40|18821.72|18701.72|18821.86|18701.86|18822.94|18702.94|18821.17|18701.17|10
1639480610000|2021-12-14 11:16:50|18822.02|18702.02|18822.81|18702.81|18822.81|18702.81|18820.41|18700.41|10
1639480620000|2021-12-14 11:17:00|18821.62|18701.62|18818.86|18698.86|18821.62|18701.62|18818.34|18698.34|10
1639480630000|2021-12-14 11:17:10|18819.61|18699.61|18823.63|18703.63|18823.79|18703.79|18819.61|18699.61|10
1639480640000|2021-12-14 11:17:20|18824.3|18704.3|18827.94|18707.94|18828.66|18708.66|18823.91|18703.91|10
1639480650000|2021-12-14 11:17:30|18827.57|18707.57|18824.35|18704.35|18827.57|18707.57|18823.43|18703.43|10
1639480660000|2021-12-14 11:17:40|18824.45|18704.45|18824.27|18704.27|18825.2|18705.2|18822.96|18702.96|10
1639480670000|2021-12-14 11:17:50|18824.58|18704.58|18824.94|18704.94|18825.23|18705.23|18823.74|18703.74|10
1639480680000|2021-12-14 11:18:00|18824.37|18704.37|18825.84|18705.84|18825.84|18705.84|18824.2|18704.2|10
1639480690000|2021-12-14 11:18:10|18825.31|18705.31|18828.45|18708.45|18828.71|18708.71|18825.31|18705.31|10
1639480700000|2021-12-14 11:18:20|18828.96|18708.96|18828.36|18708.36|18830.52|18710.52|18827.14|18707.14|10
1639480710000|2021-12-14 11:18:30|18828.49|18708.49|18831.89|18711.89|18832.34|18712.34|18828.49|18708.49|10
1639480720000|2021-12-14 11:18:40|18832.31|18712.31|18835.46|18715.46|18835.46|18715.46|18831.96|18711.96|10
1639480730000|2021-12-14 11:18:50|18835.69|18715.69|18836.81|18716.81|18837.08|18717.08|18835.67|18715.67|10
1639480740000|2021-12-14 11:19:00|18836.74|18716.74|18839.88|18719.88|18839.88|18719.88|18836.4|18716.4|10
1639480750000|2021-12-14 11:19:10|18840.91|18720.91|18843.31|18723.31|18843.56|18723.56|18840.91|18720.91|10
1639480760000|2021-12-14 11:19:20|18843.88|18723.88|18843.93|18723.93|18844.09|18724.09|18842.95|18722.95|10
1639480770000|2021-12-14 11:19:30|18843.8|18723.8|18843.57|18723.57|18844.31|18724.31|18842.24|18722.24|10
1639480780000|2021-12-14 11:19:40|18844.21|18724.21|18842.1|18722.1|18846.26|18726.26|18842.1|18722.1|10
1639480790000|2021-12-14 11:19:50|18842.73|18722.73|18842.44|18722.44|18844.3|18724.3|18842.44|18722.44|10
1639480800000|2021-12-14 11:20:00|18844.95|18724.95|18844.65|18724.65|18848.05|18728.05|18844.36|18724.36|10
1639480810000|2021-12-14 11:20:10|18844.29|18724.29|18846.26|18726.26|18846.26|18726.26|18844.04|18724.04|10
1639480820000|2021-12-14 11:20:20|18847.09|18727.09|18846.95|18726.95|18849.29|18729.29|18846.44|18726.44|10
1639480830000|2021-12-14 11:20:30|18848.42|18728.42|18850.4|18730.4|18850.83|18730.83|18847.36|18727.36|9
1639480840000|2021-12-14 11:20:40|18851.12|18731.12|18851.14|18731.14|18852.55|18732.55|18850.97|18730.97|10
1639480850000|2021-12-14 11:20:50|18851.41|18731.41|18854.87|18734.87|18854.87|18734.87|18851.39|18731.39|10
1639480860000|2021-12-14 11:21:00|18855.86|18735.86|18861.89|18741.89|18862.43|18742.43|18855.86|18735.86|10
1639480870000|2021-12-14 11:21:10|18861.88|18741.88|18860.65|18740.65|18861.96|18741.96|18859.97|18739.97|10
1639480880000|2021-12-14 11:21:20|18860.64|18740.64|18859.91|18739.91|18861.63|18741.63|18859.65|18739.65|10
1639480890000|2021-12-14 11:21:30|18859.33|18739.33|18854.49|18734.49|18859.33|18739.33|18854.17|18734.17|10
1639480900000|2021-12-14 11:21:40|18854.78|18734.78|18851.71|18731.71|18855.03|18735.03|18851.71|18731.71|10
1639480910000|2021-12-14 11:21:50|18849.36|18729.36|18848.52|18728.52|18849.81|18729.81|18847.84|18727.84|9
1639480920000|2021-12-14 11:22:00|18848.06|18728.06|18847.45|18727.45|18848.06|18728.06|18847.12|18727.12|10
1639480930000|2021-12-14 11:22:10|18846.61|18726.61|18840.99|18720.99|18846.61|18726.61|18840.92|18720.92|10
1639480940000|2021-12-14 11:22:20|18840.71|18720.71|18843.8|18723.8|18843.8|18723.8|18840.34|18720.34|10
1639480950000|2021-12-14 11:22:30|18845.3|18725.3|18849.23|18729.23|18849.65|18729.65|18845.3|18725.3|9
1639480960000|2021-12-14 11:22:40|18849.79|18729.79|18849.3|18729.3|18851.16|18731.16|18848.69|18728.69|10
1639480970000|2021-12-14 11:22:50|18849.47|18729.47|18848.45|18728.45|18851.63|18731.63|18847.56|18727.56|10
1639480980000|2021-12-14 11:23:00|18848.4|18728.4|18849.63|18729.63|18849.72|18729.72|18847.46|18727.46|10
1639480990000|2021-12-14 11:23:10|18849.64|18729.64|18848.45|18728.45|18849.99|18729.99|18847.67|18727.67|10
1639481000000|2021-12-14 11:23:20|18848.55|18728.55|18847.51|18727.51|18849.49|18729.49|18847.51|18727.51|10
1639481010000|2021-12-14 11:23:30|18847.32|18727.32|18842.25|18722.25|18847.32|18727.32|18841.89|18721.89|10
1639481020000|2021-12-14 11:23:40|18841.45|18721.45|18836.62|18716.62|18841.58|18721.58|18836.62|18716.62|10
1639481030000|2021-12-14 11:23:50|18836.85|18716.85|18836.1|18716.1|18837.06|18717.06|18834.41|18714.41|10
1639481040000|2021-12-14 11:24:00|18835.6|18715.6|18838.7|18718.7|18839.3|18719.3|18835.49|18715.49|10
1639481050000|2021-12-14 11:24:10|18839.68|18719.68|18836.47|18716.47|18840.18|18720.18|18836.21|18716.21|10
1639481060000|2021-12-14 11:24:20|18836.37|18716.37|18835.82|18715.82|18837.29|18717.29|18835.61|18715.61|10
1639481070000|2021-12-14 11:24:30|18835.15|18715.15|18838.72|18718.72|18838.72|18718.72|18835.15|18715.15|10
1639481080000|2021-12-14 11:24:40|18836.69|18716.69|18838.3|18718.3|18839.37|18719.37|18835.74|18715.74|10
1639481090000|2021-12-14 11:24:50|18838.06|18718.06|18839.37|18719.37|18840.75|18720.75|18836.92|18716.92|10
1639481100000|2021-12-14 11:25:00|18838.37|18718.37|18838.31|18718.31|18838.71|18718.71|18837.74|18717.74|10
1639481110000|2021-12-14 11:25:10|18838.71|18718.71|18830.53|18710.53|18838.71|18718.71|18830.31|18710.31|10
1639481120000|2021-12-14 11:25:20|18831.04|18711.04|18829.07|18709.07|18831.61|18711.61|18828.98|18708.98|10
1639481130000|2021-12-14 11:25:30|18829.65|18709.65|18824.8|18704.8|18829.65|18709.65|18824.56|18704.56|10
1639481140000|2021-12-14 11:25:40|18824.6|18704.6|18816.71|18696.71|18824.6|18704.6|18816.71|18696.71|10
1639481150000|2021-12-14 11:25:50|18817|18697|18813.14|18693.14|18817.39|18697.39|18813.14|18693.14|10
1639481160000|2021-12-14 11:26:00|18813.12|18693.12|18810.09|18690.09|18813.12|18693.12|18808.94|18688.94|10
1639481170000|2021-12-14 11:26:10|18810.4|18690.4|18807.69|18687.69|18810.4|18690.4|18806.98|18686.98|10
1639481180000|2021-12-14 11:26:20|18807.21|18687.21|18802.37|18682.37|18807.59|18687.59|18802.29|18682.29|10
1639481190000|2021-12-14 11:26:30|18802.08|18682.08|18801.69|18681.69|18802.65|18682.65|18801.03|18681.03|10
1639481200000|2021-12-14 11:26:40|18801.98|18681.98|18804.36|18684.36|18805.23|18685.23|18801.7|18681.7|10
1639481210000|2021-12-14 11:26:50|18804.54|18684.54|18808.64|18688.64|18808.64|18688.64|18803.64|18683.64|10
1639481220000|2021-12-14 11:27:00|18809.88|18689.88|18809.15|18689.15|18810.28|18690.28|18809.15|18689.15|10
1639481230000|2021-12-14 11:27:10|18808.81|18688.81|18808.51|18688.51|18809.84|18689.84|18808.51|18688.51|10
1639481240000|2021-12-14 11:27:20|18808.18|18688.18|18806.31|18686.31|18808.38|18688.38|18806.31|18686.31|10
1639481250000|2021-12-14 11:27:30|18805.98|18685.98|18808.72|18688.72|18808.72|18688.72|18805.98|18685.98|10
1639481260000|2021-12-14 11:27:40|18809.64|18689.64|18807.91|18687.91|18809.65|18689.65|18807.46|18687.46|10
1639481270000|2021-12-14 11:27:50|18807.87|18687.87|18806.12|18686.12|18807.87|18687.87|18805.05|18685.05|10
1639481280000|2021-12-14 11:28:00|18805.47|18685.47|18805.54|18685.54|18807.16|18687.16|18805.26|18685.26|10
1639481290000|2021-12-14 11:28:10|18805.61|18685.61|18804.31|18684.31|18805.61|18685.61|18802.36|18682.36|10
1639481300000|2021-12-14 11:28:20|18804.25|18684.25|18803.7|18683.7|18804.26|18684.26|18802.74|18682.74|10
1639481310000|2021-12-14 11:28:30|18803.35|18683.35|18804.74|18684.74|18804.74|18684.74|18803.06|18683.06|10
1639481320000|2021-12-14 11:28:40|18803.72|18683.72|18805.26|18685.26|18805.67|18685.67|18803.72|18683.72|10
1639481330000|2021-12-14 11:28:50|18805.39|18685.39|18803.66|18683.66|18806.57|18686.57|18802.42|18682.42|10
1639481340000|2021-12-14 11:29:00|18802.87|18682.87|18803.26|18683.26|18803.86|18683.86|18801.76|18681.76|9
1639481350000|2021-12-14 11:29:10|18803.84|18683.84|18806.58|18686.58|18806.76|18686.76|18803.84|18683.84|9
1639481360000|2021-12-14 11:29:20|18806.35|18686.35|18810.17|18690.17|18811.33|18691.33|18806.35|18686.35|10
1639481370000|2021-12-14 11:29:30|18811.36|18691.36|18812.01|18692.01|18812.01|18692.01|18810.53|18690.53|10
1639481380000|2021-12-14 11:29:40|18812.4|18692.4|18813.06|18693.06|18813.22|18693.22|18810.69|18690.69|10
1639481390000|2021-12-14 11:29:50|18812.13|18692.13|18813.75|18693.75|18813.8|18693.8|18812.13|18692.13|10
1639481400000|2021-12-14 11:30:00|18813.87|18693.87|18812.92|18692.92|18815|18695|18812.92|18692.92|10
1639481410000|2021-12-14 11:30:10|18812.88|18692.88|18815.27|18695.27|18815.59|18695.59|18812.88|18692.88|10
1639481420000|2021-12-14 11:30:20|18816.02|18696.02|18813.78|18693.78|18816.08|18696.08|18813.78|18693.78|10
1639481430000|2021-12-14 11:30:30|18813.62|18693.62|18810.55|18690.55|18813.62|18693.62|18810.03|18690.03|10
1639481440000|2021-12-14 11:30:40|18810.93|18690.93|18808.27|18688.27|18810.93|18690.93|18808.27|18688.27|10
1639481450000|2021-12-14 11:30:50|18807.67|18687.67|18808.09|18688.09|18808.32|18688.32|18807.01|18687.01|10
1639481460000|2021-12-14 11:31:00|18807.71|18687.71|18803.77|18683.77|18808.4|18688.4|18803.77|18683.77|10
1639481470000|2021-12-14 11:31:10|18803.5|18683.5|18797.17|18677.17|18803.5|18683.5|18797.17|18677.17|10
1639481480000|2021-12-14 11:31:20|18798.16|18678.16|18798.39|18678.39|18800.46|18680.46|18798.16|18678.16|10
1639481490000|2021-12-14 11:31:30|18799.18|18679.18|18799.71|18679.71|18801.31|18681.31|18799.18|18679.18|10
1639481500000|2021-12-14 11:31:40|18799.58|18679.58|18799.15|18679.15|18799.58|18679.58|18798.09|18678.09|9
1639481510000|2021-12-14 11:31:50|18799.51|18679.51|18801.84|18681.84|18801.85|18681.85|18799.51|18679.51|10
1639481520000|2021-12-14 11:32:00|18801.48|18681.48|18802.85|18682.85|18803.88|18683.88|18801.48|18681.48|10
1639481530000|2021-12-14 11:32:10|18803.65|18683.65|18799.44|18679.44|18803.92|18683.92|18799.44|18679.44|10
1639481540000|2021-12-14 11:32:20|18798.87|18678.87|18797.1|18677.1|18799.61|18679.61|18797.1|18677.1|10
1639481550000|2021-12-14 11:32:30|18797.71|18677.71|18797.38|18677.38|18797.99|18677.99|18795.84|18675.84|10
1639481560000|2021-12-14 11:32:40|18796.12|18676.12|18795.28|18675.28|18796.38|18676.38|18794.27|18674.27|10
1639481570000|2021-12-14 11:32:50|18796.17|18676.17|18791.48|18671.48|18796.17|18676.17|18791.48|18671.48|10
1639481580000|2021-12-14 11:33:00|18790.85|18670.85|18784.35|18664.35|18790.85|18670.85|18784.35|18664.35|10
1639481590000|2021-12-14 11:33:10|18784.99|18664.99|18779.71|18659.71|18785.69|18665.69|18779.71|18659.71|10
1639481600000|2021-12-14 11:33:20|18780.11|18660.11|18779.02|18659.02|18780.11|18660.11|18777.63|18657.63|10
1639481610000|2021-12-14 11:33:30|18779.4|18659.4|18775.48|18655.48|18779.4|18659.4|18775.48|18655.48|10
1639481620000|2021-12-14 11:33:40|18774.01|18654.01|18773.92|18653.92|18775.18|18655.18|18773.63|18653.63|10
1639481630000|2021-12-14 11:33:50|18773.11|18653.11|18769.82|18649.82|18773.11|18653.11|18768.95|18648.95|10
1639481640000|2021-12-14 11:34:00|18768.96|18648.96|18760.96|18640.96|18771.97|18651.97|18760.96|18640.96|10
1639481650000|2021-12-14 11:34:10|18761|18641|18756.47|18636.47|18761|18641|18756.31|18636.31|10
1639481660000|2021-12-14 11:34:20|18755.92|18635.92|18755.67|18635.67|18756.47|18636.47|18754.85|18634.85|10
1639481670000|2021-12-14 11:34:30|18755.39|18635.39|18756.49|18636.49|18757.02|18637.02|18755.39|18635.39|10
1639481680000|2021-12-14 11:34:40|18754.8|18634.8|18755.3|18635.3|18755.3|18635.3|18754.5|18634.5|10
1639481690000|2021-12-14 11:34:50|18755.55|18635.55|18754|18634|18755.73|18635.73|18754|18634|10
1639481700000|2021-12-14 11:35:00|18753.4|18633.4|18751.35|18631.35|18753.4|18633.4|18750.49|18630.49|10
1639481710000|2021-12-14 11:35:10|18750.69|18630.69|18747.89|18627.89|18750.81|18630.81|18747.89|18627.89|10
1639481720000|2021-12-14 11:35:20|18748.13|18628.13|18748.26|18628.26|18748.67|18628.67|18747.64|18627.64|10
1639481730000|2021-12-14 11:35:30|18748.47|18628.47|18753.19|18633.19|18754.21|18634.21|18747.55|18627.55|10
1639481740000|2021-12-14 11:35:40|18753.97|18633.97|18757.2|18637.2|18757.2|18637.2|18753.83|18633.83|9
1639481750000|2021-12-14 11:35:50|18756.59|18636.59|18758.68|18638.68|18759.64|18639.64|18756.59|18636.59|10
1639481760000|2021-12-14 11:36:00|18758.1|18638.1|18765.57|18645.57|18765.57|18645.57|18758.1|18638.1|10
1639481770000|2021-12-14 11:36:10|18765.1|18645.1|18767.83|18647.83|18769.77|18649.77|18765.1|18645.1|10
1639481780000|2021-12-14 11:36:20|18768.45|18648.45|18771.44|18651.44|18771.44|18651.44|18768.45|18648.45|10
1639481790000|2021-12-14 11:36:30|18772.27|18652.27|18783.09|18663.09|18783.09|18663.09|18772.27|18652.27|10
1639481800000|2021-12-14 11:36:40|18784.3|18664.3|18786.97|18666.97|18788.16|18668.16|18784.3|18664.3|10
1639481810000|2021-12-14 11:36:50|18786.77|18666.77|18785.05|18665.05|18786.77|18666.77|18784.81|18664.81|10
1639481820000|2021-12-14 11:37:00|18784.11|18664.11|18784.11|18664.11|18785.26|18665.26|18783.87|18663.87|10
1639481830000|2021-12-14 11:37:10|18783.84|18663.84|18777.77|18657.77|18783.84|18663.84|18776.85|18656.85|10
1639481840000|2021-12-14 11:37:20|18776.74|18656.74|18778.33|18658.33|18778.33|18658.33|18776.57|18656.57|10
1639481850000|2021-12-14 11:37:30|18778.38|18658.38|18775.48|18655.48|18778.89|18658.89|18775.27|18655.27|10
1639481860000|2021-12-14 11:37:40|18775.49|18655.49|18776.64|18656.64|18776.83|18656.83|18775.41|18655.41|10
1639481870000|2021-12-14 11:37:50|18777.03|18657.03|18779.31|18659.31|18779.68|18659.68|18777.03|18657.03|10
1639481880000|2021-12-14 11:38:00|18779.62|18659.62|18786.05|18666.05|18786.85|18666.85|18779.62|18659.62|10
1639481890000|2021-12-14 11:38:10|18786.35|18666.35|18781.21|18661.21|18786.35|18666.35|18781.21|18661.21|10
1639481900000|2021-12-14 11:38:20|18781.65|18661.65|18784.68|18664.68|18786.46|18666.46|18781.65|18661.65|10
1639481910000|2021-12-14 11:38:30|18784.58|18664.58|18778.45|18658.45|18784.58|18664.58|18778.45|18658.45|9
1639481920000|2021-12-14 11:38:40|18778.19|18658.19|18778.8|18658.8|18779.57|18659.57|18778.19|18658.19|10
1639481930000|2021-12-14 11:38:50|18779|18659|18780.31|18660.31|18780.41|18660.41|18777.68|18657.68|10
1639481940000|2021-12-14 11:39:00|18780.34|18660.34|18777.63|18657.63|18780.78|18660.78|18777.63|18657.63|10
1639481950000|2021-12-14 11:39:10|18777.62|18657.62|18774.67|18654.67|18778.27|18658.27|18774.67|18654.67|10
1639481960000|2021-12-14 11:39:20|18774.48|18654.48|18772.01|18652.01|18774.65|18654.65|18771.5|18651.5|10
1639481970000|2021-12-14 11:39:30|18771.79|18651.79|18769.21|18649.21|18772.5|18652.5|18769.03|18649.03|9
1639481980000|2021-12-14 11:39:40|18768.45|18648.45|18768.47|18648.47|18768.99|18648.99|18767.62|18647.62|10
1639481990000|2021-12-14 11:39:50|18768.51|18648.51|18772.29|18652.29|18772.29|18652.29|18768.51|18648.51|10
1639482000000|2021-12-14 11:40:00|18772.4|18652.4|18774.7|18654.7|18774.99|18654.99|18772.2|18652.2|9
1639482010000|2021-12-14 11:40:10|18774.53|18654.53|18777.03|18657.03|18777.5|18657.5|18773.83|18653.83|10
1639482020000|2021-12-14 11:40:20|18776.8|18656.8|18778.35|18658.35|18778.35|18658.35|18774.42|18654.42|10
1639482030000|2021-12-14 11:40:30|18779.42|18659.42|18783|18663|18784.33|18664.33|18779.42|18659.42|9
1639482040000|2021-12-14 11:40:40|18783.67|18663.67|18783.53|18663.53|18784.36|18664.36|18781.93|18661.93|10
1639482050000|2021-12-14 11:40:50|18787.83|18667.83|18793.43|18673.43|18793.43|18673.43|18787.83|18667.83|10
1639482060000|2021-12-14 11:41:00|18793.47|18673.47|18798.69|18678.69|18798.69|18678.69|18793.47|18673.47|10
1639482070000|2021-12-14 11:41:10|18799.5|18679.5|18805.46|18685.46|18805.51|18685.51|18799.5|18679.5|10
1639482080000|2021-12-14 11:41:20|18805.52|18685.52|18802.22|18682.22|18805.52|18685.52|18802.17|18682.17|10
1639482090000|2021-12-14 11:41:30|18802.43|18682.43|18805.72|18685.72|18806.19|18686.19|18802.43|18682.43|10
1639482100000|2021-12-14 11:41:40|18804.78|18684.78|18804.78|18684.78|18805.07|18685.07|18804.15|18684.15|10
1639482110000|2021-12-14 11:41:50|18804.79|18684.79|18808.32|18688.32|18808.32|18688.32|18804.28|18684.28|10
1639482120000|2021-12-14 11:42:00|18808.71|18688.71|18812.93|18692.93|18812.93|18692.93|18808.71|18688.71|10
1639482130000|2021-12-14 11:42:10|18813.51|18693.51|18812.8|18692.8|18815.46|18695.46|18812.8|18692.8|10
1639482140000|2021-12-14 11:42:20|18811.21|18691.21|18821.42|18701.42|18821.42|18701.42|18811.21|18691.21|10
1639482150000|2021-12-14 11:42:30|18822.26|18702.26|18822.01|18702.01|18822.82|18702.82|18820.81|18700.81|10
1639482160000|2021-12-14 11:42:40|18822.12|18702.12|18823.04|18703.04|18824|18704|18821.51|18701.51|9
1639482170000|2021-12-14 11:42:50|18824.46|18704.46|18819.91|18699.91|18825.14|18705.14|18819.91|18699.91|10
1639482180000|2021-12-14 11:43:00|18817.19|18697.19|18820.02|18700.02|18820.02|18700.02|18817.19|18697.19|10
1639482190000|2021-12-14 11:43:10|18820.15|18700.15|18824.41|18704.41|18824.41|18704.41|18820.15|18700.15|10
1639482200000|2021-12-14 11:43:20|18823.94|18703.94|18824.9|18704.9|18824.9|18704.9|18822.08|18702.08|10
1639482210000|2021-12-14 11:43:30|18825.89|18705.89|18826.7|18706.7|18826.7|18706.7|18825.72|18705.72|8
1639482220000|2021-12-14 11:43:40|18828.23|18708.23|18826.1|18706.1|18828.32|18708.32|18825.52|18705.52|10
1639482230000|2021-12-14 11:43:50|18827.17|18707.17|18831.71|18711.71|18831.71|18711.71|18827.17|18707.17|10
1639482240000|2021-12-14 11:44:00|18831.19|18711.19|18836.3|18716.3|18836.3|18716.3|18831.19|18711.19|10
1639482250000|2021-12-14 11:44:10|18836.25|18716.25|18837.9|18717.9|18838.94|18718.94|18836.25|18716.25|9
1639482260000|2021-12-14 11:44:20|18838.38|18718.38|18846.5|18726.5|18846.5|18726.5|18838.38|18718.38|10
1639482270000|2021-12-14 11:44:30|18847.59|18727.59|18844.22|18724.22|18848.41|18728.41|18840.91|18720.91|10
1639482280000|2021-12-14 11:44:40|18844.16|18724.16|18848.85|18728.85|18848.85|18728.85|18844.16|18724.16|10
1639482290000|2021-12-14 11:44:50|18849.19|18729.19|18852.15|18732.15|18852.94|18732.94|18849.19|18729.19|10
1639482300000|2021-12-14 11:45:00|18852.68|18732.68|18860.42|18740.42|18860.42|18740.42|18852.68|18732.68|10
1639482310000|2021-12-14 11:45:10|18861.36|18741.36|18869.1|18749.1|18869.1|18749.1|18861.36|18741.36|10
1639482320000|2021-12-14 11:45:20|18869.62|18749.62|18873.19|18753.19|18873.36|18753.36|18869.62|18749.62|10
1639482330000|2021-12-14 11:45:30|18872.97|18752.97|18874.57|18754.57|18874.62|18754.62|18872.83|18752.83|10
1639482340000|2021-12-14 11:45:40|18875.37|18755.37|18876.75|18756.75|18877.35|18757.35|18875.37|18755.37|10
1639482350000|2021-12-14 11:45:50|18877.2|18757.2|18882.02|18762.02|18883.45|18763.45|18877.2|18757.2|10
1639482360000|2021-12-14 11:46:00|18881.83|18761.83|18882.74|18762.74|18882.74|18762.74|18881.57|18761.57|10
1639482370000|2021-12-14 11:46:10|18883.44|18763.44|18888.03|18768.03|18888.3|18768.3|18883.44|18763.44|10
1639482380000|2021-12-14 11:46:20|18888.02|18768.02|18892.02|18772.02|18892.02|18772.02|18888.02|18768.02|10
1639482390000|2021-12-14 11:46:30|18892.74|18772.74|18895.29|18775.29|18895.33|18775.33|18892.5|18772.5|10
1639482400000|2021-12-14 11:46:40|18895.01|18775.01|18895.34|18775.34|18895.87|18775.87|18894.34|18774.34|10
1639482410000|2021-12-14 11:46:50|18895.86|18775.86|18894.4|18774.4|18896.42|18776.42|18894.4|18774.4|10
1639482420000|2021-12-14 11:47:00|18895.02|18775.02|18894.83|18774.83|18896.18|18776.18|18894.61|18774.61|10
1639482430000|2021-12-14 11:47:10|18893.83|18773.83|18891.36|18771.36|18893.83|18773.83|18891.16|18771.16|10
1639482440000|2021-12-14 11:47:20|18890.41|18770.41|18891.48|18771.48|18891.48|18771.48|18889.25|18769.25|10
1639482450000|2021-12-14 11:47:30|18891.4|18771.4|18885.67|18765.67|18891.4|18771.4|18885.59|18765.59|10
1639482460000|2021-12-14 11:47:40|18885.07|18765.07|18884.67|18764.67|18885.07|18765.07|18882.95|18762.95|10
1639482470000|2021-12-14 11:47:50|18884.95|18764.95|18885.75|18765.75|18885.75|18765.75|18884.68|18764.68|10
1639482480000|2021-12-14 11:48:00|18886.41|18766.41|18887.41|18767.41|18888.43|18768.43|18886.41|18766.41|10
1639482490000|2021-12-14 11:48:10|18887.39|18767.39|18884.88|18764.88|18887.39|18767.39|18884.48|18764.48|10
1639482500000|2021-12-14 11:48:20|18883.33|18763.33|18880.73|18760.73|18883.33|18763.33|18880.62|18760.62|10
1639482510000|2021-12-14 11:48:30|18880.8|18760.8|18880.18|18760.18|18880.8|18760.8|18879.82|18759.82|10
1639482520000|2021-12-14 11:48:40|18880.57|18760.57|18884.45|18764.45|18884.45|18764.45|18880.57|18760.57|10
1639482530000|2021-12-14 11:48:50|18885.35|18765.35|18886.39|18766.39|18886.39|18766.39|18884.81|18764.81|10
1639482540000|2021-12-14 11:49:00|18886.61|18766.61|18891.37|18771.37|18891.37|18771.37|18886.61|18766.61|10
1639482550000|2021-12-14 11:49:10|18891.97|18771.97|18893.49|18773.49|18893.49|18773.49|18890.92|18770.92|10
1639482560000|2021-12-14 11:49:20|18894.46|18774.46|18903.35|18783.35|18903.35|18783.35|18894.46|18774.46|10
1639482570000|2021-12-14 11:49:30|18904.06|18784.06|18911.45|18791.45|18911.45|18791.45|18904.06|18784.06|10
1639482580000|2021-12-14 11:49:40|18912.17|18792.17|18917.17|18797.17|18917.69|18797.69|18912.17|18792.17|10
1639482590000|2021-12-14 11:49:50|18918.25|18798.25|18911.7|18791.7|18918.53|18798.53|18911.67|18791.67|10
1639482600000|2021-12-14 11:50:00|18912.04|18792.04|18911.19|18791.19|18912.09|18792.09|18908.73|18788.73|10
1639482610000|2021-12-14 11:50:10|18910.83|18790.83|18904.26|18784.26|18910.83|18790.83|18904.26|18784.26|10
1639482620000|2021-12-14 11:50:20|18903.97|18783.97|18896.25|18776.25|18903.97|18783.97|18896.25|18776.25|10
1639482630000|2021-12-14 11:50:30|18895.46|18775.46|18890.8|18770.8|18895.46|18775.46|18890.8|18770.8|10
1639482640000|2021-12-14 11:50:40|18890.45|18770.45|18888.08|18768.08|18890.45|18770.45|18888.08|18768.08|9
1639482650000|2021-12-14 11:50:50|18887.6|18767.6|18878.93|18758.93|18887.6|18767.6|18878.93|18758.93|10
1639482660000|2021-12-14 11:51:00|18878.35|18758.35|18869.95|18749.95|18878.35|18758.35|18869.95|18749.95|10
1639482670000|2021-12-14 11:51:10|18868.98|18748.98|18863.81|18743.81|18868.98|18748.98|18863.19|18743.19|10
1639482680000|2021-12-14 11:51:20|18863.29|18743.29|18868.96|18748.96|18868.96|18748.96|18863.29|18743.29|9
1639482690000|2021-12-14 11:51:30|18869.81|18749.81|18874.92|18754.92|18874.92|18754.92|18869.81|18749.81|10
1639482700000|2021-12-14 11:51:40|18875.99|18755.99|18881.47|18761.47|18881.47|18761.47|18875.99|18755.99|10
1639482710000|2021-12-14 11:51:50|18881.43|18761.43|18887.13|18767.13|18887.13|18767.13|18880.15|18760.15|10
1639482720000|2021-12-14 11:52:00|18887.23|18767.23|18892.36|18772.36|18892.95|18772.95|18886.68|18766.68|10
1639482730000|2021-12-14 11:52:10|18892.06|18772.06|18890.32|18770.32|18892.06|18772.06|18890.11|18770.11|10
1639482740000|2021-12-14 11:52:20|18889.72|18769.72|18891.95|18771.95|18891.95|18771.95|18889.72|18769.72|10
1639482750000|2021-12-14 11:52:30|18893.02|18773.02|18905.04|18785.04|18905.04|18785.04|18893.02|18773.02|10
1639482760000|2021-12-14 11:52:40|18906.25|18786.25|18918.05|18798.05|18918.05|18798.05|18906.25|18786.25|10
1639482770000|2021-12-14 11:52:50|18918.94|18798.94|18932.29|18812.29|18932.29|18812.29|18918.94|18798.94|10
1639482780000|2021-12-14 11:53:00|18932.08|18812.08|18942.35|18822.35|18942.35|18822.35|18932.08|18812.08|10
1639482790000|2021-12-14 11:53:10|18943.31|18823.31|18952.27|18832.27|18952.27|18832.27|18943.31|18823.31|10
1639482800000|2021-12-14 11:53:20|18953.09|18833.09|18969.18|18849.18|18969.18|18849.18|18952.86|18832.86|10
1639482810000|2021-12-14 11:53:30|18970.84|18850.84|18998.01|18878.01|18998.01|18878.01|18970.84|18850.84|10
1639482820000|2021-12-14 11:53:40|19005.61|18885.61|19073.9|18953.9|19073.9|18953.9|19005.61|18885.61|10
1639482830000|2021-12-14 11:53:50|19075.93|18955.93|19079.99|18959.99|19079.99|18959.99|19072.2|18952.2|10
1639482840000|2021-12-14 11:54:00|19082.36|18962.36|19084.97|18964.97|19084.97|18964.97|19079.18|18959.18|10
1639482850000|2021-12-14 11:54:10|19085.39|18965.39|19095.9|18975.9|19096.06|18976.06|19085.39|18965.39|10
1639482860000|2021-12-14 11:54:20|19097.54|18977.54|19094.1|18974.1|19099.24|18979.24|19094.1|18974.1|9
1639482870000|2021-12-14 11:54:30|19094.93|18974.93|19093.89|18973.89|19095.24|18975.24|19093.54|18973.54|10
1639482880000|2021-12-14 11:54:40|19094.57|18974.57|19094.24|18974.24|19096.52|18976.52|19093.04|18973.04|10
1639482890000|2021-12-14 11:54:50|19095.12|18975.12|19095.19|18975.19|19097.28|18977.28|19095.12|18975.12|10
1639482900000|2021-12-14 11:55:00|19096.1|18976.1|19092.7|18972.7|19096.1|18976.1|19092.7|18972.7|10
1639482910000|2021-12-14 11:55:10|19092.77|18972.77|19089.49|18969.49|19092.77|18972.77|19088.54|18968.54|10
1639482920000|2021-12-14 11:55:20|19089.28|18969.28|19088.18|18968.18|19089.28|18969.28|19085.87|18965.87|10
1639482930000|2021-12-14 11:55:30|19086.18|18966.18|19079.85|18959.85|19086.21|18966.21|19079.85|18959.85|10
1639482940000|2021-12-14 11:55:40|19079.42|18959.42|19077.97|18957.97|19079.42|18959.42|19069.85|18949.85|10
1639482950000|2021-12-14 11:55:50|19076.97|18956.97|19075.44|18955.44|19076.97|18956.97|19075.44|18955.44|10
1639482960000|2021-12-14 11:56:00|19075.02|18955.02|19067.02|18947.02|19075.02|18955.02|19067.02|18947.02|10
1639482970000|2021-12-14 11:56:10|19065.84|18945.84|19061.78|18941.78|19065.84|18945.84|19061.78|18941.78|10
1639482980000|2021-12-14 11:56:20|19059.91|18939.91|19054.81|18934.81|19060.01|18940.01|19054.81|18934.81|10
1639482990000|2021-12-14 11:56:30|19054.21|18934.21|19044.05|18924.05|19054.21|18934.21|19044.05|18924.05|10
1639483000000|2021-12-14 11:56:40|19043.71|18923.71|19041.72|18921.72|19043.71|18923.71|19041.23|18921.23|10
1639483010000|2021-12-14 11:56:50|19041.75|18921.75|19046.45|18926.45|19046.45|18926.45|19041.7|18921.7|10
1639483020000|2021-12-14 11:57:00|19046.75|18926.75|19046.57|18926.57|19048.62|18928.62|19046.4|18926.4|10
1639483030000|2021-12-14 11:57:10|19047.42|18927.42|19056.36|18936.36|19056.36|18936.36|19047.42|18927.42|10
1639483040000|2021-12-14 11:57:20|19057.12|18937.12|19060.57|18940.57|19061.58|18941.58|19056.45|18936.45|10
1639483050000|2021-12-14 11:57:30|19061.39|18941.39|19061.42|18941.42|19062.7|18942.7|19061.39|18941.39|9
1639483060000|2021-12-14 11:57:40|19061.41|18941.41|19056.68|18936.68|19061.41|18941.41|19056.68|18936.68|10
1639483070000|2021-12-14 11:57:50|19056.69|18936.69|19059.25|18939.25|19059.25|18939.25|19056.18|18936.18|10
1639483080000|2021-12-14 11:58:00|19059.39|18939.39|19060.26|18940.26|19060.86|18940.86|19059.04|18939.04|10
1639483090000|2021-12-14 11:58:10|19060.04|18940.04|19058.03|18938.03|19061.21|18941.21|19056.79|18936.79|10
1639483100000|2021-12-14 11:58:20|19059.33|18939.33|19069.98|18949.98|19069.98|18949.98|19059.33|18939.33|10
1639483110000|2021-12-14 11:58:30|19069.87|18949.87|19071.82|18951.82|19071.82|18951.82|19069.77|18949.77|10
1639483120000|2021-12-14 11:58:40|19072.14|18952.14|19069.71|18949.71|19072.97|18952.97|19069.71|18949.71|10
1639483130000|2021-12-14 11:58:50|19068.23|18948.23|19067|18947|19069.01|18949.01|19065.54|18945.54|10
1639483140000|2021-12-14 11:59:00|19066.88|18946.88|19063.02|18943.02|19066.88|18946.88|19063.02|18943.02|10
1639483150000|2021-12-14 11:59:10|19062.73|18942.73|19051.26|18931.26|19062.73|18942.73|19051.26|18931.26|10
1639483160000|2021-12-14 11:59:20|19052.32|18932.32|19044.62|18924.62|19052.68|18932.68|19044.62|18924.62|10
1639483170000|2021-12-14 11:59:30|19043.2|18923.2|19044.17|18924.17|19046.57|18926.57|19043.2|18923.2|10
1639483180000|2021-12-14 11:59:40|19044.13|18924.13|19041.25|18921.25|19045.13|18925.13|19040.45|18920.45|10
1639483190000|2021-12-14 11:59:50|19042.66|18922.66|19047.14|18927.14|19047.14|18927.14|19042.03|18922.03|10
1639483200000|2021-12-14 12:00:00|19047.42|18927.42|19048.21|18928.21|19048.21|18928.21|19042.84|18922.84|10
1639483210000|2021-12-14 12:00:10|19049.61|18929.61|19065.72|18945.72|19065.72|18945.72|19049.61|18929.61|10
1639483220000|2021-12-14 12:00:20|19066.99|18946.99|19058.38|18938.38|19068.45|18948.45|19058.38|18938.38|10
1639483230000|2021-12-14 12:00:30|19058.68|18938.68|19061.66|18941.66|19063.5|18943.5|19057.78|18937.78|10
1639483240000|2021-12-14 12:00:40|19061.37|18941.37|19052.39|18932.39|19061.37|18941.37|19052.39|18932.39|10
1639483250000|2021-12-14 12:00:50|19051.87|18931.87|19042.58|18922.58|19051.87|18931.87|19041.49|18921.49|10
1639483260000|2021-12-14 12:01:00|19042.45|18922.45|19037.69|18917.69|19042.63|18922.63|19037.69|18917.69|10
1639483270000|2021-12-14 12:01:10|19036.07|18916.07|19039.52|18919.52|19039.52|18919.52|19035.48|18915.48|10
1639483280000|2021-12-14 12:01:20|19039.75|18919.75|19058.69|18938.69|19058.69|18938.69|19039.24|18919.24|10
1639483290000|2021-12-14 12:01:30|19059.16|18939.16|19083.45|18963.45|19083.45|18963.45|19059.16|18939.16|10
1639483300000|2021-12-14 12:01:40|19083.61|18963.61|19082.36|18962.36|19086.01|18966.01|19080.01|18960.01|10
1639483310000|2021-12-14 12:01:50|19082.94|18962.94|19086.48|18966.48|19086.74|18966.74|19082.84|18962.84|10
1639483320000|2021-12-14 12:02:00|19085.86|18965.86|19085.77|18965.77|19086.36|18966.36|19084.67|18964.67|10
1639483330000|2021-12-14 12:02:10|19085.79|18965.79|19088.76|18968.76|19088.76|18968.76|19085.14|18965.14|10
1639483340000|2021-12-14 12:02:20|19087.22|18967.22|19086.74|18966.74|19089.15|18969.15|19084.7|18964.7|10
1639483350000|2021-12-14 12:02:30|19087.47|18967.47|19096.12|18976.12|19096.16|18976.16|19087.47|18967.47|10
1639483360000|2021-12-14 12:02:40|19096.8|18976.8|19093.65|18973.65|19098.51|18978.51|19093.65|18973.65|10
1639483370000|2021-12-14 12:02:50|19093.86|18973.86|19092.8|18972.8|19093.86|18973.86|19092.24|18972.24|9
1639483380000|2021-12-14 12:03:00|19091.88|18971.88|19089.96|18969.96|19091.88|18971.88|19088.25|18968.25|10
1639483390000|2021-12-14 12:03:10|19090.54|18970.54|19094.57|18974.57|19094.57|18974.57|19087.37|18967.37|10
1639483400000|2021-12-14 12:03:20|19094.75|18974.75|19113.15|18993.15|19113.15|18993.15|19094.75|18974.75|10
1639483410000|2021-12-14 12:03:30|19114.82|18994.82|19113.26|18993.26|19116.03|18996.03|19112.72|18992.72|10
1639483420000|2021-12-14 12:03:40|19113.23|18993.23|19111.08|18991.08|19113.71|18993.71|19111.08|18991.08|10
1639483430000|2021-12-14 12:03:50|19110.37|18990.37|19104.18|18984.18|19110.37|18990.37|19104.18|18984.18|10
1639483440000|2021-12-14 12:04:00|19105.22|18985.22|19111.6|18991.6|19111.6|18991.6|19103.83|18983.83|10
1639483450000|2021-12-14 12:04:10|19115.11|18995.11|19115.59|18995.59|19117.7|18997.7|19115.11|18995.11|10
1639483460000|2021-12-14 12:04:20|19115.81|18995.81|19115.38|18995.38|19117.11|18997.11|19114.73|18994.73|10
1639483470000|2021-12-14 12:04:30|19115.79|18995.79|19119.06|18999.06|19119.06|18999.06|19114.79|18994.79|9
1639483480000|2021-12-14 12:04:40|19119.05|18999.05|19125.95|19005.95|19125.95|19005.95|19119.05|18999.05|10
1639483490000|2021-12-14 12:04:50|19127.18|19007.18|19138.17|19018.17|19138.17|19018.17|19127.18|19007.18|10
1639483500000|2021-12-14 12:05:00|19138.9|19018.9|19149.85|19029.85|19149.85|19029.85|19138.9|19018.9|10
1639483510000|2021-12-14 12:05:10|19147.7|19027.7|19149.19|19029.19|19151.8|19031.8|19147.7|19027.7|10
1639483520000|2021-12-14 12:05:20|19150.21|19030.21|19144.71|19024.71|19150.21|19030.21|19144.71|19024.71|10
1639483530000|2021-12-14 12:05:30|19145.38|19025.38|19145.08|19025.08|19146.22|19026.22|19143.95|19023.95|9
1639483540000|2021-12-14 12:05:40|19146.13|19026.13|19146.72|19026.72|19146.72|19026.72|19144.91|19024.91|10
1639483550000|2021-12-14 12:05:50|19147.6|19027.6|19138.58|19018.58|19147.9|19027.9|19138.58|19018.58|10
1639483560000|2021-12-14 12:06:00|19138.35|19018.35|19128.7|19008.7|19138.98|19018.98|19128.7|19008.7|10
1639483570000|2021-12-14 12:06:10|19129.2|19009.2|19122.51|19002.51|19130.09|19010.09|19122.51|19002.51|10
1639483580000|2021-12-14 12:06:20|19121.33|19001.33|19116.78|18996.78|19123.04|19003.04|19116.78|18996.78|10
1639483590000|2021-12-14 12:06:30|19116.39|18996.39|19112.61|18992.61|19116.56|18996.56|19112.55|18992.55|10
1639483600000|2021-12-14 12:06:40|19113.1|18993.1|19114.49|18994.49|19115.35|18995.35|19113.1|18993.1|10
1639483610000|2021-12-14 12:06:50|19116.16|18996.16|19119.42|18999.42|19120.03|19000.03|19116.16|18996.16|10
1639483620000|2021-12-14 12:07:00|19120.42|19000.42|19127|19007|19127|19007|19120.42|19000.42|10
1639483630000|2021-12-14 12:07:10|19126.42|19006.42|19128.65|19008.65|19128.65|19008.65|19126.13|19006.13|10
1639483640000|2021-12-14 12:07:20|19130.31|19010.31|19130.36|19010.36|19130.84|19010.84|19129.85|19009.85|10
1639483650000|2021-12-14 12:07:30|19130.66|19010.66|19127.46|19007.46|19130.66|19010.66|19127.46|19007.46|10
1639483660000|2021-12-14 12:07:40|19127.64|19007.64|19128.18|19008.18|19130.93|19010.93|19127.64|19007.64|10
1639483670000|2021-12-14 12:07:50|19128.76|19008.76|19128.3|19008.3|19130.52|19010.52|19128.3|19008.3|9
1639483680000|2021-12-14 12:08:00|19128.86|19008.86|19129.09|19009.09|19129.71|19009.71|19125.74|19005.74|10
1639483690000|2021-12-14 12:08:10|19129.47|19009.47|19124.72|19004.72|19129.47|19009.47|19124.72|19004.72|10
1639483700000|2021-12-14 12:08:20|19124.61|19004.61|19122.96|19002.96|19124.61|19004.61|19121.44|19001.44|10
1639483710000|2021-12-14 12:08:30|19122.47|19002.47|19124.75|19004.75|19124.75|19004.75|19122.47|19002.47|10
1639483720000|2021-12-14 12:08:40|19122.81|19002.81|19123.97|19003.97|19124.16|19004.16|19122.81|19002.81|10
1639483730000|2021-12-14 12:08:50|19122.44|19002.44|19121.46|19001.46|19123.37|19003.37|19120.58|19000.58|10
1639483740000|2021-12-14 12:09:00|19121.62|19001.62|19119.12|18999.12|19121.62|19001.62|19119.12|18999.12|10
1639483750000|2021-12-14 12:09:10|19118.96|18998.96|19116.3|18996.3|19119.02|18999.02|19116.13|18996.13|10
1639483760000|2021-12-14 12:09:20|19116.1|18996.1|19118.93|18998.93|19118.93|18998.93|19116.1|18996.1|10
1639483770000|2021-12-14 12:09:30|19118.59|18998.59|19121.37|19001.37|19121.41|19001.41|19118.16|18998.16|10
1639483780000|2021-12-14 12:09:40|19123.78|19003.78|19119.61|18999.61|19123.78|19003.78|19119.61|18999.61|10
1639483790000|2021-12-14 12:09:50|19118.97|18998.97|19124.06|19004.06|19124.06|19004.06|19118.22|18998.22|10
1639483800000|2021-12-14 12:10:00|19123.23|19003.23|19128.39|19008.39|19128.89|19008.89|19122.46|19002.46|10
1639483810000|2021-12-14 12:10:10|19128.58|19008.58|19133.48|19013.48|19133.48|19013.48|19128.58|19008.58|10
1639483820000|2021-12-14 12:10:20|19133.89|19013.89|19136.39|19016.39|19137.21|19017.21|19133.89|19013.89|10
1639483830000|2021-12-14 12:10:30|19138.57|19018.57|19138.86|19018.86|19139.63|19019.63|19138.38|19018.38|10
1639483840000|2021-12-14 12:10:40|19136.08|19016.08|19140.08|19020.08|19140.42|19020.42|19136.08|19016.08|10
1639483850000|2021-12-14 12:10:50|19140.09|19020.09|19152.44|19032.44|19152.44|19032.44|19140.09|19020.09|10
1639483860000|2021-12-14 12:11:00|19152.34|19032.34|19149.04|19029.04|19152.37|19032.37|19149.04|19029.04|10
1639483870000|2021-12-14 12:11:10|19150.5|19030.5|19154.16|19034.16|19154.16|19034.16|19150.5|19030.5|10
1639483880000|2021-12-14 12:11:20|19155.64|19035.64|19151.99|19031.99|19155.64|19035.64|19151.9|19031.9|10
1639483890000|2021-12-14 12:11:30|19152.07|19032.07|19144.61|19024.61|19153.56|19033.56|19144.61|19024.61|10
1639483900000|2021-12-14 12:11:40|19143.56|19023.56|19135.75|19015.75|19143.68|19023.68|19135.75|19015.75|10
1639483910000|2021-12-14 12:11:50|19136.03|19016.03|19135.33|19015.33|19136.12|19016.12|19135.13|19015.13|10
1639483920000|2021-12-14 12:12:00|19133.95|19013.95|19131.29|19011.29|19133.95|19013.95|19131.1|19011.1|10
1639483930000|2021-12-14 12:12:10|19131.03|19011.03|19128.87|19008.87|19131.86|19011.86|19128.03|19008.03|10
1639483940000|2021-12-14 12:12:20|19128.69|19008.69|19124.05|19004.05|19128.69|19008.69|19123.38|19003.38|10
1639483950000|2021-12-14 12:12:30|19124.45|19004.45|19121.4|19001.4|19124.45|19004.45|19120.47|19000.47|10
1639483960000|2021-12-14 12:12:40|19121|19001|19114.48|18994.48|19121.49|19001.49|19113.54|18993.54|10
1639483970000|2021-12-14 12:12:50|19114.82|18994.82|19120.59|19000.59|19120.59|19000.59|19114.82|18994.82|10
1639483980000|2021-12-14 12:13:00|19120.1|19000.1|19117.96|18997.96|19120.2|19000.2|19115.74|18995.74|10
1639483990000|2021-12-14 12:13:10|19117.93|18997.93|19119.24|18999.24|19119.43|18999.43|19116.99|18996.99|10
1639484000000|2021-12-14 12:13:20|19119.16|18999.16|19113.61|18993.61|19119.19|18999.19|19113.61|18993.61|10
1639484010000|2021-12-14 12:13:30|19113.64|18993.64|19115.16|18995.16|19115.16|18995.16|19112.77|18992.77|10
1639484020000|2021-12-14 12:13:40|19115.93|18995.93|19117.53|18997.53|19118.92|18998.92|19115.93|18995.93|9
1639484030000|2021-12-14 12:13:50|19117.16|18997.16|19113.48|18993.48|19117.16|18997.16|19113.4|18993.4|10
1639484040000|2021-12-14 12:14:00|19113.05|18993.05|19109.31|18989.31|19113.05|18993.05|19109.18|18989.18|10
1639484050000|2021-12-14 12:14:10|19108.55|18988.55|19108.82|18988.82|19110.42|18990.42|19108.55|18988.55|10
1639484060000|2021-12-14 12:14:20|19108.08|18988.08|19108.6|18988.6|19109.36|18989.36|19107.29|18987.29|10
1639484070000|2021-12-14 12:14:30|19108.8|18988.8|19111.28|18991.28|19112.09|18992.09|19107.42|18987.42|10
1639484080000|2021-12-14 12:14:40|19110.59|18990.59|19112.81|18992.81|19112.81|18992.81|19109.64|18989.64|10
1639484090000|2021-12-14 12:14:50|19113.38|18993.38|19110.99|18990.99|19113.38|18993.38|19110.99|18990.99|10
1639484100000|2021-12-14 12:15:00|19110.71|18990.71|19106.62|18986.62|19110.71|18990.71|19106.62|18986.62|10
1639484110000|2021-12-14 12:15:10|19105.86|18985.86|19103.19|18983.19|19105.86|18985.86|19103.19|18983.19|10
1639484120000|2021-12-14 12:15:20|19103.62|18983.62|19101.34|18981.34|19105.62|18985.62|19101.34|18981.34|10
1639484130000|2021-12-14 12:15:30|19100.86|18980.86|19085.79|18965.79|19100.86|18980.86|19085.79|18965.79|10
1639484140000|2021-12-14 12:15:40|19086.01|18966.01|19089.34|18969.34|19089.76|18969.76|19085.52|18965.52|10
1639484150000|2021-12-14 12:15:50|19086.42|18966.42|19083.83|18963.83|19086.42|18966.42|19083.49|18963.49|10
1639484160000|2021-12-14 12:16:00|19083.02|18963.02|19078.75|18958.75|19083.67|18963.67|19078.23|18958.23|10
1639484170000|2021-12-14 12:16:10|19079.21|18959.21|19081.64|18961.64|19081.78|18961.78|19079.21|18959.21|10
1639484180000|2021-12-14 12:16:20|19080.89|18960.89|19085.6|18965.6|19085.6|18965.6|19080.89|18960.89|10
1639484190000|2021-12-14 12:16:30|19085.33|18965.33|19089.95|18969.95|19089.95|18969.95|19085.33|18965.33|10
1639484200000|2021-12-14 12:16:40|19089.63|18969.63|19092.06|18972.06|19092.06|18972.06|19089.58|18969.58|10
1639484210000|2021-12-14 12:16:50|19093.92|18973.92|19101.63|18981.63|19102.43|18982.43|19093.92|18973.92|10
1639484220000|2021-12-14 12:17:00|19098.73|18978.73|19102.28|18982.28|19102.28|18982.28|19097.64|18977.64|10
1639484230000|2021-12-14 12:17:10|19103.27|18983.27|19104.54|18984.54|19104.54|18984.54|19103.27|18983.27|10
1639484240000|2021-12-14 12:17:20|19105.44|18985.44|19106.22|18986.22|19106.22|18986.22|19104.47|18984.47|10
1639484250000|2021-12-14 12:17:30|19106.12|18986.12|19110.96|18990.96|19113.91|18993.91|19106.12|18986.12|10
1639484260000|2021-12-14 12:17:40|19112.4|18992.4|19114.9|18994.9|19114.9|18994.9|19112.4|18992.4|10
1639484270000|2021-12-14 12:17:50|19114.97|18994.97|19126.87|19006.87|19126.87|19006.87|19114.97|18994.97|10
1639484280000|2021-12-14 12:18:00|19126.11|19006.11|19126.67|19006.67|19127.32|19007.32|19125.91|19005.91|9
1639484290000|2021-12-14 12:18:10|19126|19006|19131.4|19011.4|19131.44|19011.44|19126|19006|10
1639484300000|2021-12-14 12:18:20|19131.51|19011.51|19132.76|19012.76|19132.76|19012.76|19131.15|19011.15|10
1639484310000|2021-12-14 12:18:30|19133.2|19013.2|19132.68|19012.68|19134.87|19014.87|19130.96|19010.96|9
1639484320000|2021-12-14 12:18:40|19133.04|19013.04|19128.6|19008.6|19133.26|19013.26|19128.6|19008.6|10
1639484330000|2021-12-14 12:18:50|19129.05|19009.05|19129.19|19009.19|19129.29|19009.29|19127.99|19007.99|10
1639484340000|2021-12-14 12:19:00|19128.52|19008.52|19132.76|19012.76|19132.76|19012.76|19126.09|19006.09|10
1639484350000|2021-12-14 12:19:10|19131.3|19011.3|19134.06|19014.06|19134.12|19014.12|19130.26|19010.26|10
1639484360000|2021-12-14 12:19:20|19134.26|19014.26|19137.84|19017.84|19138.04|19018.04|19133.74|19013.74|10
1639484370000|2021-12-14 12:19:30|19137.98|19017.98|19138.2|19018.2|19138.81|19018.81|19136.13|19016.13|10
1639484380000|2021-12-14 12:19:40|19137.28|19017.28|19136.33|19016.33|19137.28|19017.28|19134.77|19014.77|9
1639484390000|2021-12-14 12:19:50|19136.05|19016.05|19133.56|19013.56|19136.05|19016.05|19133.56|19013.56|10
1639484400000|2021-12-14 12:20:00|19133.66|19013.66|19133.52|19013.52|19134.77|19014.77|19132.6|19012.6|10
1639484410000|2021-12-14 12:20:10|19133.66|19013.66|19133.06|19013.06|19134.96|19014.96|19133.06|19013.06|10
1639484420000|2021-12-14 12:20:20|19131.33|19011.33|19129.88|19009.88|19131.69|19011.69|19129.88|19009.88|10
1639484430000|2021-12-14 12:20:30|19129.4|19009.4|19127.48|19007.48|19129.56|19009.56|19127.48|19007.48|10
1639484440000|2021-12-14 12:20:40|19127.67|19007.67|19125.67|19005.67|19127.67|19007.67|19125.67|19005.67|10
1639484450000|2021-12-14 12:20:50|19125.09|19005.09|19123.19|19003.19|19125.09|19005.09|19121.34|19001.34|10
1639484460000|2021-12-14 12:21:00|19123.27|19003.27|19120.57|19000.57|19123.75|19003.75|19120.56|19000.56|10
1639484470000|2021-12-14 12:21:10|19120.74|19000.74|19117.94|18997.94|19120.74|19000.74|19117.94|18997.94|10
1639484480000|2021-12-14 12:21:20|19117.48|18997.48|19114.83|18994.83|19117.76|18997.76|19114.83|18994.83|10
1639484490000|2021-12-14 12:21:30|19114.08|18994.08|19112.6|18992.6|19114.08|18994.08|19111.43|18991.43|10
1639484500000|2021-12-14 12:21:40|19111.31|18991.31|19111.68|18991.68|19111.68|18991.68|19110.21|18990.21|10
1639484510000|2021-12-14 12:21:50|19112.19|18992.19|19113.87|18993.87|19113.87|18993.87|19112.19|18992.19|10
1639484520000|2021-12-14 12:22:00|19113.55|18993.55|19117.38|18997.38|19117.38|18997.38|19113.55|18993.55|9
1639484530000|2021-12-14 12:22:10|19118.82|18998.82|19118.26|18998.26|19121.61|19001.61|19118.26|18998.26|10
1639484540000|2021-12-14 12:22:20|19116.57|18996.57|19110.64|18990.64|19116.57|18996.57|19110.64|18990.64|9
1639484550000|2021-12-14 12:22:30|19111.76|18991.76|19113.8|18993.8|19113.8|18993.8|19103.61|18983.61|10
1639484560000|2021-12-14 12:22:40|19113.26|18993.26|19118.18|18998.18|19118.18|18998.18|19113.25|18993.25|10
1639484570000|2021-12-14 12:22:50|19117.52|18997.52|19124.44|19004.44|19124.44|19004.44|19117.52|18997.52|10
1639484580000|2021-12-14 12:23:00|19126.41|19006.41|19140.83|19020.83|19140.83|19020.83|19126.41|19006.41|10
1639484590000|2021-12-14 12:23:10|19142.08|19022.08|19143.09|19023.09|19143.09|19023.09|19141.07|19021.07|10
1639484600000|2021-12-14 12:23:20|19143.56|19023.56|19143.49|19023.49|19144.93|19024.93|19142.43|19022.43|10
1639484610000|2021-12-14 12:23:30|19143.35|19023.35|19143.41|19023.41|19144.1|19024.1|19141.39|19021.39|10
1639484620000|2021-12-14 12:23:40|19143.67|19023.67|19140.55|19020.55|19143.67|19023.67|19140.55|19020.55|10
1639484630000|2021-12-14 12:23:50|19140.86|19020.86|19142.12|19022.12|19142.75|19022.75|19140.4|19020.4|10
1639484640000|2021-12-14 12:24:00|19141.92|19021.92|19147.88|19027.88|19147.88|19027.88|19141.92|19021.92|10
1639484650000|2021-12-14 12:24:10|19149.89|19029.89|19159.74|19039.74|19159.74|19039.74|19149.2|19029.2|10
1639484660000|2021-12-14 12:24:20|19159.24|19039.24|19159.93|19039.93|19159.93|19039.93|19157.57|19037.57|10
1639484670000|2021-12-14 12:24:30|19161.48|19041.48|19167.08|19047.08|19168.17|19048.17|19161.48|19041.48|10
1639484680000|2021-12-14 12:24:40|19167.44|19047.44|19170.65|19050.65|19172.33|19052.33|19167.44|19047.44|10
1639484690000|2021-12-14 12:24:50|19171.4|19051.4|19172.63|19052.63|19172.73|19052.73|19171.4|19051.4|10
1639484700000|2021-12-14 12:25:00|19173.42|19053.42|19174.99|19054.99|19176.28|19056.28|19173.38|19053.38|10
1639484710000|2021-12-14 12:25:10|19174.4|19054.4|19175.7|19055.7|19176.04|19056.04|19174.2|19054.2|9
1639484720000|2021-12-14 12:25:20|19176.59|19056.59|19182.64|19062.64|19182.64|19062.64|19176.59|19056.59|10
1639484730000|2021-12-14 12:25:30|19182.71|19062.71|19180.73|19060.73|19184.94|19064.94|19180.73|19060.73|10
1639484740000|2021-12-14 12:25:40|19180.49|19060.49|19177.03|19057.03|19180.49|19060.49|19177.03|19057.03|10
1639484750000|2021-12-14 12:25:50|19176.82|19056.82|19175.37|19055.37|19179.44|19059.44|19175.37|19055.37|10
1639484760000|2021-12-14 12:26:00|19173.91|19053.91|19173.64|19053.64|19174.21|19054.21|19173.22|19053.22|10
1639484770000|2021-12-14 12:26:10|19172.28|19052.28|19174.05|19054.05|19175.97|19055.97|19172.28|19052.28|10
1639484780000|2021-12-14 12:26:20|19174.36|19054.36|19172.24|19052.24|19175.48|19055.48|19172.24|19052.24|10
1639484790000|2021-12-14 12:26:30|19170.98|19050.98|19172.86|19052.86|19173.08|19053.08|19170.98|19050.98|10
1639484800000|2021-12-14 12:26:40|19173.59|19053.59|19172.7|19052.7|19173.7|19053.7|19171.11|19051.11|10
1639484810000|2021-12-14 12:26:50|19172.89|19052.89|19175.16|19055.16|19175.72|19055.72|19172.89|19052.89|10
1639484820000|2021-12-14 12:27:00|19174.93|19054.93|19166.27|19046.27|19174.93|19054.93|19166.27|19046.27|10
1639484830000|2021-12-14 12:27:10|19166.24|19046.24|19165.31|19045.31|19166.77|19046.77|19165.31|19045.31|10
1639484840000|2021-12-14 12:27:20|19165.07|19045.07|19158.56|19038.56|19165.07|19045.07|19158.56|19038.56|10
1639484850000|2021-12-14 12:27:30|19157.44|19037.44|19151.76|19031.76|19157.44|19037.44|19151.76|19031.76|10
1639484860000|2021-12-14 12:27:40|19152.03|19032.03|19146.76|19026.76|19152.03|19032.03|19146.76|19026.76|10
1639484870000|2021-12-14 12:27:50|19146.77|19026.77|19140.96|19020.96|19146.81|19026.81|19140.83|19020.83|10
1639484880000|2021-12-14 12:28:00|19141.6|19021.6|19132.23|19012.23|19141.6|19021.6|19132.23|19012.23|10
1639484890000|2021-12-14 12:28:10|19131.27|19011.27|19126.45|19006.45|19131.27|19011.27|19125.08|19005.08|9
1639484900000|2021-12-14 12:28:20|19126.25|19006.25|19124.35|19004.35|19126.25|19006.25|19123.45|19003.45|10
1639484910000|2021-12-14 12:28:30|19124.16|19004.16|19119.39|18999.39|19125.09|19005.09|19118.73|18998.73|10
1639484920000|2021-12-14 12:28:40|19117.78|18997.78|19115.86|18995.86|19118.31|18998.31|19115.48|18995.48|10
1639484930000|2021-12-14 12:28:50|19116.2|18996.2|19117.8|18997.8|19119.28|18999.28|19116.2|18996.2|10
1639484940000|2021-12-14 12:29:00|19117.98|18997.98|19114.9|18994.9|19117.98|18997.98|19113.64|18993.64|10
1639484950000|2021-12-14 12:29:10|19115.07|18995.07|19116.82|18996.82|19117.91|18997.91|19115.07|18995.07|10
1639484960000|2021-12-14 12:29:20|19116.49|18996.49|19114.12|18994.12|19116.49|18996.49|19114.09|18994.09|10
1639484970000|2021-12-14 12:29:30|19115.74|18995.74|19114.24|18994.24|19115.81|18995.81|19114.24|18994.24|9
1639484980000|2021-12-14 12:29:40|19114.41|18994.41|19111.13|18991.13|19114.41|18994.41|19111.13|18991.13|10
1639484990000|2021-12-14 12:29:50|19111.95|18991.95|19105.23|18985.23|19111.95|18991.95|19105.23|18985.23|10
1639485000000|2021-12-14 12:30:00|19105.01|18985.01|19107.3|18987.3|19108.52|18988.52|19105.01|18985.01|10
1639485010000|2021-12-14 12:30:10|19106.98|18986.98|19107.86|18987.86|19108.36|18988.36|19106.98|18986.98|10
1639485020000|2021-12-14 12:30:20|19108.64|18988.64|19112.55|18992.55|19112.55|18992.55|19106.01|18986.01|10
1639485030000|2021-12-14 12:30:30|19112.82|18992.82|19113.05|18993.05|19114.89|18994.89|19111.85|18991.85|10
1639485040000|2021-12-14 12:30:40|19113.02|18993.02|19114.51|18994.51|19114.51|18994.51|19112.81|18992.81|9
1639485050000|2021-12-14 12:30:50|19116.11|18996.11|19111.42|18991.42|19116.14|18996.14|19111.42|18991.42|10
1639485060000|2021-12-14 12:31:00|19111.07|18991.07|19109.84|18989.84|19112.45|18992.45|19109.84|18989.84|10
1639485070000|2021-12-14 12:31:10|19109.23|18989.23|19105.04|18985.04|19109.23|18989.23|19105.04|18985.04|10
1639485080000|2021-12-14 12:31:20|19104.6|18984.6|19102.93|18982.93|19104.6|18984.6|19102.24|18982.24|10
1639485090000|2021-12-14 12:31:30|19103.02|18983.02|19102.76|18982.76|19103.02|18983.02|19101.64|18981.64|10
1639485100000|2021-12-14 12:31:40|19102.84|18982.84|19102.54|18982.54|19103.27|18983.27|19102.26|18982.26|10
1639485110000|2021-12-14 12:31:50|19101.89|18981.89|19102.51|18982.51|19103|18983|19101.63|18981.63|9
1639485120000|2021-12-14 12:32:00|19102.61|18982.61|19108.14|18988.14|19108.2|18988.2|19102.61|18982.61|10
1639485130000|2021-12-14 12:32:10|19109.06|18989.06|19108.81|18988.81|19110.01|18990.01|19108.47|18988.47|10
1639485140000|2021-12-14 12:32:20|19107.84|18987.84|19106.24|18986.24|19108.48|18988.48|19105.72|18985.72|10
1639485150000|2021-12-14 12:32:30|19106.5|18986.5|19104.91|18984.91|19106.62|18986.62|19104.91|18984.91|10
1639485160000|2021-12-14 12:32:40|19104.86|18984.86|19101.99|18981.99|19105.73|18985.73|19101.98|18981.98|10
1639485170000|2021-12-14 12:32:50|19100.05|18980.05|19095.26|18975.26|19100.05|18980.05|19095.24|18975.24|10
1639485180000|2021-12-14 12:33:00|19095.24|18975.24|19088.19|18968.19|19095.24|18975.24|19087.23|18967.23|10
1639485190000|2021-12-14 12:33:10|19086.49|18966.49|19085.82|18965.82|19086.49|18966.49|19084.19|18964.19|10
1639485200000|2021-12-14 12:33:20|19085.51|18965.51|19083.35|18963.35|19085.74|18965.74|19083.18|18963.18|10
1639485210000|2021-12-14 12:33:30|19083.62|18963.62|19086.38|18966.38|19086.43|18966.43|19083.62|18963.62|10
1639485220000|2021-12-14 12:33:40|19083.98|18963.98|19081.26|18961.26|19083.98|18963.98|19080.62|18960.62|10
1639485230000|2021-12-14 12:33:50|19080.9|18960.9|19080.56|18960.56|19082.98|18962.98|19080.56|18960.56|10
1639485240000|2021-12-14 12:34:00|19079.67|18959.67|19079.68|18959.68|19079.97|18959.97|19078.02|18958.02|10
1639485250000|2021-12-14 12:34:10|19080.24|18960.24|19080.65|18960.65|19082.97|18962.97|19080.24|18960.24|10
1639485260000|2021-12-14 12:34:20|19080.57|18960.57|19078.51|18958.51|19080.57|18960.57|19078.51|18958.51|9
1639485270000|2021-12-14 12:34:30|19077.12|18957.12|19070.97|18950.97|19077.12|18957.12|19070.97|18950.97|10
1639485280000|2021-12-14 12:34:40|19070.3|18950.3|19063.66|18943.66|19070.5|18950.5|19063.66|18943.66|10
1639485290000|2021-12-14 12:34:50|19063.93|18943.93|19066.53|18946.53|19067.61|18947.61|19063.44|18943.44|10
1639485300000|2021-12-14 12:35:00|19066.23|18946.23|19065.76|18945.76|19067.08|18947.08|19065.06|18945.06|10
1639485310000|2021-12-14 12:35:10|19066.64|18946.64|19064.05|18944.05|19066.64|18946.64|19064.05|18944.05|10
1639485320000|2021-12-14 12:35:20|19063.67|18943.67|19059.14|18939.14|19064.28|18944.28|19058.73|18938.73|9
1639485330000|2021-12-14 12:35:30|19059|18939|19051.49|18931.49|19059.45|18939.45|19051.49|18931.49|10
1639485340000|2021-12-14 12:35:40|19051.15|18931.15|19053.31|18933.31|19054.74|18934.74|19051.15|18931.15|10
1639485350000|2021-12-14 12:35:50|19053.37|18933.37|19051.97|18931.97|19053.37|18933.37|19051.77|18931.77|10
1639485360000|2021-12-14 12:36:00|19052.71|18932.71|19041.32|18921.32|19052.71|18932.71|19041.32|18921.32|10
1639485370000|2021-12-14 12:36:10|19039.17|18919.17|19036.09|18916.09|19039.17|18919.17|19035.23|18915.23|10
1639485380000|2021-12-14 12:36:20|19035.48|18915.48|19035.45|18915.45|19035.48|18915.48|19033.93|18913.93|10
1639485390000|2021-12-14 12:36:30|19036.18|18916.18|19033.43|18913.43|19036.36|18916.36|19033.43|18913.43|10
1639485400000|2021-12-14 12:36:40|19032.82|18912.82|19033.02|18913.02|19035.91|18915.91|19032.52|18912.52|9
1639485410000|2021-12-14 12:36:50|19033.1|18913.1|19032.66|18912.66|19035.01|18915.01|19032.37|18912.37|10
1639485420000|2021-12-14 12:37:00|19033.04|18913.04|19036.66|18916.66|19036.93|18916.93|19033.04|18913.04|10
1639485430000|2021-12-14 12:37:10|19036.65|18916.65|19033.66|18913.66|19036.65|18916.65|19033.66|18913.66|10
1639485440000|2021-12-14 12:37:20|19033.83|18913.83|19034.76|18914.76|19034.76|18914.76|19033.65|18913.65|10
1639485450000|2021-12-14 12:37:30|19035.09|18915.09|19035.67|18915.67|19036.35|18916.35|19034.78|18914.78|10
1639485460000|2021-12-14 12:37:40|19036.09|18916.09|19035.92|18915.92|19037.06|18917.06|19034.88|18914.88|10
1639485470000|2021-12-14 12:37:50|19035.31|18915.31|19034.56|18914.56|19035.46|18915.46|19033.06|18913.06|10
1639485480000|2021-12-14 12:38:00|19035.71|18915.71|19035.02|18915.02|19036.37|18916.37|19033.92|18913.92|10
1639485490000|2021-12-14 12:38:10|19035.29|18915.29|19035.08|18915.08|19035.92|18915.92|19034.72|18914.72|10
1639485500000|2021-12-14 12:38:20|19034.76|18914.76|19021.87|18901.87|19034.76|18914.76|19021.87|18901.87|10
1639485510000|2021-12-14 12:38:30|19022.03|18902.03|19016.22|18896.22|19022.03|18902.03|19015.78|18895.78|10
1639485520000|2021-12-14 12:38:40|19015.35|18895.35|19017.73|18897.73|19018.43|18898.43|19013.27|18893.27|9
1639485530000|2021-12-14 12:38:50|19018.52|18898.52|19014.55|18894.55|19018.52|18898.52|19014.5|18894.5|10
1639485540000|2021-12-14 12:39:00|19016.16|18896.16|19010.3|18890.3|19016.9|18896.9|19010.28|18890.28|10
1639485550000|2021-12-14 12:39:10|19008.92|18888.92|19009.45|18889.45|19010.46|18890.46|19008.79|18888.79|10
1639485560000|2021-12-14 12:39:20|19008.79|18888.79|19011.54|18891.54|19011.54|18891.54|19007.91|18887.91|10
1639485570000|2021-12-14 12:39:30|19011.39|18891.39|19011.37|18891.37|19012.73|18892.73|19010.08|18890.08|10
1639485580000|2021-12-14 12:39:40|19010.77|18890.77|19006.64|18886.64|19011.58|18891.58|19006.64|18886.64|10
1639485590000|2021-12-14 12:39:50|19006.32|18886.32|19002.32|18882.32|19006.47|18886.47|19002.32|18882.32|10
1639485600000|2021-12-14 12:40:00|19002.18|18882.18|19003.2|18883.2|19003.2|18883.2|19000.45|18880.45|10
1639485610000|2021-12-14 12:40:10|19002.77|18882.77|19005.39|18885.39|19005.39|18885.39|19002.77|18882.77|10
1639485620000|2021-12-14 12:40:20|19005.33|18885.33|19008.22|18888.22|19008.22|18888.22|19005.33|18885.33|10
1639485630000|2021-12-14 12:40:30|19008.98|18888.98|19008.8|18888.8|19009.67|18889.67|19008.8|18888.8|10
1639485640000|2021-12-14 12:40:40|19008.76|18888.76|19008.43|18888.43|19009.15|18889.15|19007.82|18887.82|10
1639485650000|2021-12-14 12:40:50|19008.78|18888.78|19008.26|18888.26|19009.08|18889.08|19007.96|18887.96|10
1639485660000|2021-12-14 12:41:00|19008.68|18888.68|19009.78|18889.78|19009.78|18889.78|19006.63|18886.63|10
1639485670000|2021-12-14 12:41:10|19009.65|18889.65|19010.65|18890.65|19011.98|18891.98|19009.65|18889.65|10
1639485680000|2021-12-14 12:41:20|19010.75|18890.75|19011.11|18891.11|19011.11|18891.11|19010.2|18890.2|10
1639485690000|2021-12-14 12:41:30|19011.27|18891.27|19010.01|18890.01|19012.99|18892.99|19010.01|18890.01|10
1639485700000|2021-12-14 12:41:40|19011.44|18891.44|19009.85|18889.85|19011.44|18891.44|19009.66|18889.66|10
1639485710000|2021-12-14 12:41:50|19009.83|18889.83|19007.01|18887.01|19010.14|18890.14|19007.01|18887.01|10
1639485720000|2021-12-14 12:42:00|19005.64|18885.64|19003.44|18883.44|19005.64|18885.64|19003.44|18883.44|10
1639485730000|2021-12-14 12:42:10|19003.79|18883.79|18998.21|18878.21|19003.79|18883.79|18998.21|18878.21|10
1639485740000|2021-12-14 12:42:20|18997.79|18877.79|18996.18|18876.18|18997.87|18877.87|18995.77|18875.77|10
1639485750000|2021-12-14 12:42:30|18995.43|18875.43|18984.16|18864.16|18995.43|18875.43|18984.16|18864.16|10
1639485760000|2021-12-14 12:42:40|18984.23|18864.23|18979.91|18859.91|18984.23|18864.23|18979.91|18859.91|10
1639485770000|2021-12-14 12:42:50|18979.41|18859.41|18976.08|18856.08|18979.41|18859.41|18974.58|18854.58|10
1639485780000|2021-12-14 12:43:00|18975.28|18855.28|18970.7|18850.7|18975.28|18855.28|18970.7|18850.7|10
1639485790000|2021-12-14 12:43:10|18970.19|18850.19|18968.91|18848.91|18970.19|18850.19|18965.65|18845.65|10
1639485800000|2021-12-14 12:43:20|18968.32|18848.32|18972.76|18852.76|18973.8|18853.8|18968.32|18848.32|10
1639485810000|2021-12-14 12:43:30|18975.43|18855.43|18988.76|18868.76|18988.84|18868.84|18972.19|18852.19|10
1639485820000|2021-12-14 12:43:40|18987.96|18867.96|18987.24|18867.24|18987.96|18867.96|18985.99|18865.99|10
1639485830000|2021-12-14 12:43:50|18986.39|18866.39|18983.29|18863.29|18986.77|18866.77|18983.29|18863.29|10
1639485840000|2021-12-14 12:44:00|18983.47|18863.47|18981.51|18861.51|18983.69|18863.69|18980.62|18860.62|10
1639485850000|2021-12-14 12:44:10|18981.08|18861.08|18982.51|18862.51|18982.51|18862.51|18980.17|18860.17|10
1639485860000|2021-12-14 12:44:20|18982.44|18862.44|18986.14|18866.14|18987.04|18867.04|18982.44|18862.44|10
1639485870000|2021-12-14 12:44:30|18986.32|18866.32|18988.73|18868.73|18989.68|18869.68|18986.32|18866.32|10
1639485880000|2021-12-14 12:44:40|18989.63|18869.63|18991.67|18871.67|18992.26|18872.26|18989.63|18869.63|10
1639485890000|2021-12-14 12:44:50|18993.22|18873.22|18991.31|18871.31|18993.22|18873.22|18989.51|18869.51|10
1639485900000|2021-12-14 12:45:00|18991.17|18871.17|18985.03|18865.03|18991.17|18871.17|18985.03|18865.03|10
1639485910000|2021-12-14 12:45:10|18984.55|18864.55|18988.31|18868.31|18990.51|18870.51|18984.55|18864.55|10
1639485920000|2021-12-14 12:45:20|18989.06|18869.06|18994.63|18874.63|18995|18875|18989.06|18869.06|10
1639485930000|2021-12-14 12:45:30|18997.59|18877.59|19004.15|18884.15|19004.15|18884.15|18997.59|18877.59|10
1639485940000|2021-12-14 12:45:40|19005.64|18885.64|19006.7|18886.7|19006.7|18886.7|19004.47|18884.47|10
1639485950000|2021-12-14 12:45:50|19006.88|18886.88|19005.63|18885.63|19007.65|18887.65|19005.63|18885.63|10
1639485960000|2021-12-14 12:46:00|19004.79|18884.79|19002.1|18882.1|19006.02|18886.02|19002.1|18882.1|10
1639485970000|2021-12-14 12:46:10|19001.56|18881.56|19001.15|18881.15|19001.56|18881.56|18998.66|18878.66|10
1639485980000|2021-12-14 12:46:20|19001.62|18881.62|18997.94|18877.94|19001.62|18881.62|18997.94|18877.94|10
1639485990000|2021-12-14 12:46:30|18997.28|18877.28|18996.14|18876.14|18998.32|18878.32|18995.85|18875.85|10
1639486000000|2021-12-14 12:46:40|18995.73|18875.73|18998.48|18878.48|18998.48|18878.48|18995.53|18875.53|10
1639486010000|2021-12-14 12:46:50|18998.59|18878.59|19004.76|18884.76|19005.09|18885.09|18998.59|18878.59|10
1639486020000|2021-12-14 12:47:00|19005.08|18885.08|19009.83|18889.83|19009.83|18889.83|19005.08|18885.08|10
1639486030000|2021-12-14 12:47:10|19009.63|18889.63|19007.9|18887.9|19009.77|18889.77|19007.17|18887.17|10
1639486040000|2021-12-14 12:47:20|19007.4|18887.4|19003.91|18883.91|19007.4|18887.4|19003.91|18883.91|10
1639486050000|2021-12-14 12:47:30|19004.15|18884.15|18999.59|18879.59|19004.15|18884.15|18999.13|18879.13|10
1639486060000|2021-12-14 12:47:40|18998.61|18878.61|18995.62|18875.62|18998.61|18878.61|18994.93|18874.93|10
1639486070000|2021-12-14 12:47:50|18995.38|18875.38|18992.94|18872.94|18996.71|18876.71|18992.9|18872.9|10
1639486080000|2021-12-14 12:48:00|18992.58|18872.58|18988.49|18868.49|18992.58|18872.58|18988.49|18868.49|10
1639486090000|2021-12-14 12:48:10|18988.02|18868.02|18990.03|18870.03|18990.03|18870.03|18988.02|18868.02|10
1639486100000|2021-12-14 12:48:20|18990.19|18870.19|18986.24|18866.24|18990.19|18870.19|18986.24|18866.24|10
1639486110000|2021-12-14 12:48:30|18985.4|18865.4|18984.81|18864.81|18986.11|18866.11|18984.58|18864.58|10
1639486120000|2021-12-14 12:48:40|18983.57|18863.57|18983.69|18863.69|18984.83|18864.83|18983.57|18863.57|10
1639486130000|2021-12-14 12:48:50|18983.55|18863.55|18976.82|18856.82|18983.55|18863.55|18976.82|18856.82|10
1639486140000|2021-12-14 12:49:00|18977.22|18857.22|18977.8|18857.8|18977.85|18857.85|18977.21|18857.21|9
1639486150000|2021-12-14 12:49:10|18978.32|18858.32|18976.53|18856.53|18979.09|18859.09|18976.53|18856.53|10
1639486160000|2021-12-14 12:49:20|18976.26|18856.26|18973.59|18853.59|18976.29|18856.29|18973.19|18853.19|10
1639486170000|2021-12-14 12:49:30|18971.7|18851.7|18967.5|18847.5|18972.08|18852.08|18967.5|18847.5|10
1639486180000|2021-12-14 12:49:40|18966.25|18846.25|18966.2|18846.2|18966.8|18846.8|18965.4|18845.4|10
1639486190000|2021-12-14 12:49:50|18966.55|18846.55|18958.95|18838.95|18966.55|18846.55|18958.02|18838.02|10
1639486200000|2021-12-14 12:50:00|18958.52|18838.52|18957.1|18837.1|18959.55|18839.55|18956.98|18836.98|10
1639486210000|2021-12-14 12:50:10|18956.86|18836.86|18960.19|18840.19|18960.19|18840.19|18955.28|18835.28|10
1639486220000|2021-12-14 12:50:20|18960.06|18840.06|18959.32|18839.32|18960.06|18840.06|18958.19|18838.19|10
1639486230000|2021-12-14 12:50:30|18958.45|18838.45|18959.88|18839.88|18960.84|18840.84|18957.64|18837.64|9
1639486240000|2021-12-14 12:50:40|18959.61|18839.61|18958.22|18838.22|18959.89|18839.89|18958.22|18838.22|9
1639486250000|2021-12-14 12:50:50|18958.23|18838.23|18959.47|18839.47|18960.4|18840.4|18958.17|18838.17|10
1639486260000|2021-12-14 12:51:00|18959.39|18839.39|18959.28|18839.28|18960.08|18840.08|18958.74|18838.74|10
1639486270000|2021-12-14 12:51:10|18961.92|18841.92|18960.35|18840.35|18963.48|18843.48|18960.35|18840.35|10
1639486280000|2021-12-14 12:51:20|18960.96|18840.96|18962.05|18842.05|18962.2|18842.2|18960.15|18840.15|10
1639486290000|2021-12-14 12:51:30|18962.43|18842.43|18966.49|18846.49|18966.49|18846.49|18962.43|18842.43|10
1639486300000|2021-12-14 12:51:40|18966.11|18846.11|18967.81|18847.81|18967.81|18847.81|18965.77|18845.77|10
1639486310000|2021-12-14 12:51:50|18968.32|18848.32|18967.37|18847.37|18968.32|18848.32|18965.66|18845.66|10
1639486320000|2021-12-14 12:52:00|18966.84|18846.84|18972.73|18852.73|18972.75|18852.75|18966.84|18846.84|10
1639486330000|2021-12-14 12:52:10|18972.6|18852.6|18974.39|18854.39|18974.86|18854.86|18972.56|18852.56|10
1639486340000|2021-12-14 12:52:20|18975.26|18855.26|18974.7|18854.7|18975.51|18855.51|18974.39|18854.39|10
1639486350000|2021-12-14 12:52:30|18976.55|18856.55|18976.11|18856.11|18976.55|18856.55|18974.16|18854.16|9
1639486360000|2021-12-14 12:52:40|18976.2|18856.2|18979.26|18859.26|18979.32|18859.32|18975.3|18855.3|9
1639486370000|2021-12-14 12:52:50|18981.04|18861.04|18985.34|18865.34|18985.83|18865.83|18979.02|18859.02|10
1639486380000|2021-12-14 12:53:00|18988.05|18868.05|18989.38|18869.38|18991.22|18871.22|18987.96|18867.96|10
1639486390000|2021-12-14 12:53:10|18990.81|18870.81|18995.57|18875.57|18995.57|18875.57|18990.81|18870.81|10
1639486400000|2021-12-14 12:53:20|18994.6|18874.6|18995.46|18875.46|18996.23|18876.23|18994.6|18874.6|10
1639486410000|2021-12-14 12:53:30|18995.74|18875.74|18997.85|18877.85|18997.85|18877.85|18995.65|18875.65|10
1639486420000|2021-12-14 12:53:40|18998.64|18878.64|18999.42|18879.42|19001.4|18881.4|18998.64|18878.64|10
1639486430000|2021-12-14 12:53:50|18998.82|18878.82|18994.76|18874.76|18998.82|18878.82|18994.76|18874.76|10
1639486440000|2021-12-14 12:54:00|18994.6|18874.6|18992.13|18872.13|18995.31|18875.31|18992.06|18872.06|10
1639486450000|2021-12-14 12:54:10|18992.46|18872.46|18992.69|18872.69|18992.85|18872.85|18991.54|18871.54|10
1639486460000|2021-12-14 12:54:20|18992.62|18872.62|18993.79|18873.79|18994.23|18874.23|18992.62|18872.62|9
1639486470000|2021-12-14 12:54:30|18993.98|18873.98|18994.52|18874.52|18994.52|18874.52|18993.54|18873.54|9
1639486480000|2021-12-14 12:54:40|18993.06|18873.06|18995.89|18875.89|18995.89|18875.89|18993.06|18873.06|10
1639486490000|2021-12-14 12:54:50|18994.82|18874.82|18994.39|18874.39|18994.82|18874.82|18993.77|18873.77|10
1639486500000|2021-12-14 12:55:00|18994.19|18874.19|18993.56|18873.56|18994.46|18874.46|18992.54|18872.54|10
1639486510000|2021-12-14 12:55:10|18992.44|18872.44|18992.98|18872.98|18993.45|18873.45|18992.44|18872.44|10
1639486520000|2021-12-14 12:55:20|18993.39|18873.39|18994.77|18874.77|18994.77|18874.77|18992.99|18872.99|9
1639486530000|2021-12-14 12:55:30|18994.86|18874.86|18992.07|18872.07|18995.1|18875.1|18992.07|18872.07|10
1639486540000|2021-12-14 12:55:40|18992.06|18872.06|18990.89|18870.89|18992.34|18872.34|18990.89|18870.89|10
1639486550000|2021-12-14 12:55:50|18991.03|18871.03|18994.64|18874.64|18995.21|18875.21|18990.33|18870.33|10
1639486560000|2021-12-14 12:56:00|18994.62|18874.62|18994.16|18874.16|18994.62|18874.62|18993.67|18873.67|10
1639486570000|2021-12-14 12:56:10|18994.63|18874.63|18994.73|18874.73|18994.73|18874.73|18993.01|18873.01|10
1639486580000|2021-12-14 12:56:20|18995.19|18875.19|18997.18|18877.18|18997.18|18877.18|18995.19|18875.19|10
1639486590000|2021-12-14 12:56:30|18997.62|18877.62|18994.82|18874.82|18997.62|18877.62|18994.82|18874.82|10
1639486600000|2021-12-14 12:56:40|18994.81|18874.81|18993.29|18873.29|18995.84|18875.84|18993.29|18873.29|10
1639486610000|2021-12-14 12:56:50|18994.33|18874.33|18987.91|18867.91|18994.33|18874.33|18987.91|18867.91|10
1639486620000|2021-12-14 12:57:00|18986.55|18866.55|18986.57|18866.57|18987.18|18867.18|18986.23|18866.23|10
1639486630000|2021-12-14 12:57:10|18986.59|18866.59|18986.18|18866.18|18987.88|18867.88|18986.03|18866.03|10
1639486640000|2021-12-14 12:57:20|18985.78|18865.78|18987.3|18867.3|18987.48|18867.48|18984.81|18864.81|10
1639486650000|2021-12-14 12:57:30|18986.47|18866.47|18985.86|18865.86|18986.47|18866.47|18983.84|18863.84|10
1639486660000|2021-12-14 12:57:40|18987.2|18867.2|18985.92|18865.92|18988.92|18868.92|18985.83|18865.83|10
1639486670000|2021-12-14 12:57:50|18985.61|18865.61|18983.31|18863.31|18985.61|18865.61|18983.31|18863.31|10
1639486680000|2021-12-14 12:58:00|18982.73|18862.73|18982.9|18862.9|18984.06|18864.06|18982.23|18862.23|10
1639486690000|2021-12-14 12:58:10|18983.2|18863.2|18982.43|18862.43|18983.67|18863.67|18981.45|18861.45|10
1639486700000|2021-12-14 12:58:20|18984.65|18864.65|18990.2|18870.2|18990.2|18870.2|18983.66|18863.66|10
1639486710000|2021-12-14 12:58:30|18990.25|18870.25|18990.2|18870.2|18990.25|18870.25|18988.68|18868.68|10
1639486720000|2021-12-14 12:58:40|18990.51|18870.51|18993.16|18873.16|18993.16|18873.16|18990.15|18870.15|10
1639486730000|2021-12-14 12:58:50|18992.43|18872.43|18991.03|18871.03|18992.69|18872.69|18991.01|18871.01|10
1639486740000|2021-12-14 12:59:00|18991.53|18871.53|18985.28|18865.28|18991.53|18871.53|18985.26|18865.26|10
1639486750000|2021-12-14 12:59:10|18985.64|18865.64|18983.47|18863.47|18988.47|18868.47|18983.22|18863.22|10
1639486760000|2021-12-14 12:59:20|18983.73|18863.73|18973.17|18853.17|18983.73|18863.73|18973.17|18853.17|10
1639486770000|2021-12-14 12:59:30|18972.95|18852.95|18961.36|18841.36|18972.95|18852.95|18960.91|18840.91|10
1639486780000|2021-12-14 12:59:40|18960.38|18840.38|18960.58|18840.58|18961.36|18841.36|18960.38|18840.38|9
1639486790000|2021-12-14 12:59:50|18959|18839|18958.25|18838.25|18959.67|18839.67|18958.15|18838.15|10
1639486800000|2021-12-14 13:00:00|18957.74|18837.74|18963.53|18843.53|18963.53|18843.53|18956.41|18836.41|9
1639486810000|2021-12-14 13:00:10|18965.25|18845.25|18975.24|18855.24|18975.24|18855.24|18965.25|18845.25|10
1639486820000|2021-12-14 13:00:20|18974.48|18854.48|18976.06|18856.06|18976.06|18856.06|18972.76|18852.76|10
1639486830000|2021-12-14 13:00:30|18976.15|18856.15|18975.58|18855.58|18977.95|18857.95|18975.58|18855.58|10
1639486840000|2021-12-14 13:00:40|18975.86|18855.86|18982.93|18862.93|18982.93|18862.93|18975.86|18855.86|10
1639486850000|2021-12-14 13:00:50|18983.61|18863.61|18983.95|18863.95|18983.95|18863.95|18982.98|18862.98|10
1639486860000|2021-12-14 13:01:00|18983.71|18863.71|18988.48|18868.48|18988.73|18868.73|18983.71|18863.71|10
1639486870000|2021-12-14 13:01:10|18989.12|18869.12|18994.98|18874.98|18994.98|18874.98|18988.43|18868.43|10
1639486880000|2021-12-14 13:01:20|18995.55|18875.55|18995.6|18875.6|18995.6|18875.6|18992.39|18872.39|10
1639486890000|2021-12-14 13:01:30|18995.39|18875.39|19000.19|18880.19|19002.45|18882.45|18995.39|18875.39|10
1639486900000|2021-12-14 13:01:40|19002.06|18882.06|19009.55|18889.55|19010.1|18890.1|19002.06|18882.06|10
1639486910000|2021-12-14 13:01:50|19009.68|18889.68|19007.81|18887.81|19009.76|18889.76|19007.81|18887.81|10
1639486920000|2021-12-14 13:02:00|19007.77|18887.77|19008.05|18888.05|19008.24|18888.24|19006.61|18886.61|10
1639486930000|2021-12-14 13:02:10|19007.96|18887.96|19007.04|18887.04|19008.57|18888.57|19006.57|18886.57|10
1639486940000|2021-12-14 13:02:20|19007.35|18887.35|19008.28|18888.28|19008.38|18888.38|19005.82|18885.82|10
1639486950000|2021-12-14 13:02:30|19008.89|18888.89|19010.08|18890.08|19010.77|18890.77|19008.83|18888.83|10
1639486960000|2021-12-14 13:02:40|19009.56|18889.56|19010.68|18890.68|19011.72|18891.72|19009.56|18889.56|10
1639486970000|2021-12-14 13:02:50|19010.72|18890.72|19010.11|18890.11|19011.54|18891.54|19009.99|18889.99|10
1639486980000|2021-12-14 13:03:00|19010.88|18890.88|19010.86|18890.86|19011.25|18891.25|19010.63|18890.63|9
1639486990000|2021-12-14 13:03:10|19011.64|18891.64|19013.86|18893.86|19015.31|18895.31|19011.64|18891.64|10
1639487000000|2021-12-14 13:03:20|19014.47|18894.47|19017.3|18897.3|19017.3|18897.3|19012.6|18892.6|10
1639487010000|2021-12-14 13:03:30|19016.99|18896.99|19020.59|18900.59|19020.59|18900.59|19016.99|18896.99|10
1639487020000|2021-12-14 13:03:40|19020.34|18900.34|19027.89|18907.89|19027.89|18907.89|19020.34|18900.34|10
1639487030000|2021-12-14 13:03:50|19030.96|18910.96|19034.99|18914.99|19035.39|18915.39|19030.96|18910.96|10
1639487040000|2021-12-14 13:04:00|19035.2|18915.2|19036.23|18916.23|19037.44|18917.44|19034.55|18914.55|10
1639487050000|2021-12-14 13:04:10|19037.1|18917.1|19032.27|18912.27|19037.1|18917.1|19032.27|18912.27|9
1639487060000|2021-12-14 13:04:20|19033.41|18913.41|19031.75|18911.75|19033.41|18913.41|19030.69|18910.69|10
1639487070000|2021-12-14 13:04:30|19031.01|18911.01|19028.3|18908.3|19031.01|18911.01|19028.3|18908.3|10
1639487080000|2021-12-14 13:04:40|19028.15|18908.15|19022.9|18902.9|19028.15|18908.15|19022.9|18902.9|9
1639487090000|2021-12-14 13:04:50|19022.85|18902.85|19022.17|18902.17|19023.24|18903.24|19021.71|18901.71|10
1639487100000|2021-12-14 13:05:00|19022.54|18902.54|19023.01|18903.01|19023.87|18903.87|19021.69|18901.69|10
1639487110000|2021-12-14 13:05:10|19022.31|18902.31|19020.42|18900.42|19022.42|18902.42|19019.83|18899.83|10
1639487120000|2021-12-14 13:05:20|19020.32|18900.32|19019.56|18899.56|19020.32|18900.32|19019.07|18899.07|10
1639487130000|2021-12-14 13:05:30|19019.15|18899.15|19017.12|18897.12|19019.15|18899.15|19017.12|18897.12|10
1639487140000|2021-12-14 13:05:40|19016.83|18896.83|19011.21|18891.21|19016.83|18896.83|19010.89|18890.89|10
1639487150000|2021-12-14 13:05:50|19011.5|18891.5|19010.31|18890.31|19011.78|18891.78|19010.31|18890.31|10
1639487160000|2021-12-14 13:06:00|19009.54|18889.54|19007.01|18887.01|19009.54|18889.54|19006.5|18886.5|10
1639487170000|2021-12-14 13:06:10|19006.85|18886.85|19013.37|18893.37|19013.37|18893.37|19006.85|18886.85|10
1639487180000|2021-12-14 13:06:20|19013.41|18893.41|19017.4|18897.4|19017.9|18897.9|19013.41|18893.41|10
1639487190000|2021-12-14 13:06:30|19017.27|18897.27|19016.48|18896.48|19018.43|18898.43|19016.36|18896.36|10
1639487200000|2021-12-14 13:06:40|19014.35|18894.35|19014.54|18894.54|19015.43|18895.43|19014.33|18894.33|9
1639487210000|2021-12-14 13:06:50|19014.73|18894.73|19013.71|18893.71|19015.39|18895.39|19013.51|18893.51|9
1639487220000|2021-12-14 13:07:00|19013.39|18893.39|19008.31|18888.31|19013.39|18893.39|19008.31|18888.31|10
1639487230000|2021-12-14 13:07:10|19008.61|18888.61|19006.34|18886.34|19009.21|18889.21|19006.25|18886.25|10
1639487240000|2021-12-14 13:07:20|19005.94|18885.94|19007.01|18887.01|19007.01|18887.01|19005.52|18885.52|10
1639487250000|2021-12-14 13:07:30|19007.04|18887.04|19001.51|18881.51|19007.4|18887.4|19001.51|18881.51|10
1639487260000|2021-12-14 13:07:40|19000.79|18880.79|18999.56|18879.56|19000.79|18880.79|18999.26|18879.26|10
1639487270000|2021-12-14 13:07:50|18999.3|18879.3|18995.32|18875.32|18999.89|18879.89|18995.03|18875.03|10
1639487280000|2021-12-14 13:08:00|18995.3|18875.3|18993.69|18873.69|18995.3|18875.3|18992.59|18872.59|10
1639487290000|2021-12-14 13:08:10|18993.95|18873.95|18992.26|18872.26|18995.43|18875.43|18992.26|18872.26|10
1639487300000|2021-12-14 13:08:20|18993.7|18873.7|18996.01|18876.01|18996.01|18876.01|18993.7|18873.7|10
1639487310000|2021-12-14 13:08:30|18997.51|18877.51|18999.27|18879.27|18999.56|18879.56|18997.51|18877.51|10
1639487320000|2021-12-14 13:08:40|18999.37|18879.37|18999.77|18879.77|18999.77|18879.77|18998.86|18878.86|9
1639487330000|2021-12-14 13:08:50|19000.69|18880.69|19008.86|18888.86|19008.86|18888.86|19000.69|18880.69|10
1639487340000|2021-12-14 13:09:00|19009.27|18889.27|19008.56|18888.56|19009.3|18889.3|19008.34|18888.34|10
1639487350000|2021-12-14 13:09:10|19009.54|18889.54|19016.29|18896.29|19016.44|18896.44|19009.54|18889.54|10
1639487360000|2021-12-14 13:09:20|19015.47|18895.47|19015.12|18895.12|19015.86|18895.86|19015.12|18895.12|10
1639487370000|2021-12-14 13:09:30|19014.15|18894.15|19014.01|18894.01|19015.62|18895.62|19014.01|18894.01|10
1639487380000|2021-12-14 13:09:40|19014.7|18894.7|19014.14|18894.14|19014.83|18894.83|19013.73|18893.73|10
1639487390000|2021-12-14 13:09:50|19014.71|18894.71|19013.38|18893.38|19014.71|18894.71|19013.21|18893.21|10
1639487400000|2021-12-14 13:10:00|19013.48|18893.48|19013.88|18893.88|19013.94|18893.94|19011.75|18891.75|10
1639487410000|2021-12-14 13:10:10|19013.91|18893.91|19015.07|18895.07|19015.48|18895.48|19012.9|18892.9|10
1639487420000|2021-12-14 13:10:20|19015.19|18895.19|19017.15|18897.15|19017.15|18897.15|19014.62|18894.62|9
1639487430000|2021-12-14 13:10:30|19017.17|18897.17|19019.62|18899.62|19019.62|18899.62|19017.17|18897.17|10
1639487440000|2021-12-14 13:10:40|19019.66|18899.66|19018.92|18898.92|19019.73|18899.73|19018.45|18898.45|8
1639487450000|2021-12-14 13:10:50|19018.46|18898.46|19017.57|18897.57|19019.03|18899.03|19017.36|18897.36|10
1639487460000|2021-12-14 13:11:00|19018.89|18898.89|19020.55|18900.55|19021.18|18901.18|19018.89|18898.89|10
1639487470000|2021-12-14 13:11:10|19020.39|18900.39|19021.14|18901.14|19021.14|18901.14|19019.38|18899.38|10
1639487480000|2021-12-14 13:11:20|19020.65|18900.65|19021.39|18901.39|19021.39|18901.39|19020.33|18900.33|10
1639487490000|2021-12-14 13:11:30|19021.52|18901.52|19019.03|18899.03|19021.55|18901.55|19019.03|18899.03|9
1639487500000|2021-12-14 13:11:40|19019.37|18899.37|19017.34|18897.34|19019.37|18899.37|19016.89|18896.89|10
1639487510000|2021-12-14 13:11:50|19017.87|18897.87|19017.07|18897.07|19018.18|18898.18|19015.96|18895.96|10
1639487520000|2021-12-14 13:12:00|19016.7|18896.7|19014.82|18894.82|19016.7|18896.7|19014.53|18894.53|10
1639487530000|2021-12-14 13:12:10|19016.44|18896.44|19019.55|18899.55|19019.56|18899.56|19016.44|18896.44|10
1639487540000|2021-12-14 13:12:20|19021.39|18901.39|19022.78|18902.78|19022.78|18902.78|19021.39|18901.39|10
1639487550000|2021-12-14 13:12:30|19022.96|18902.96|19023.94|18903.94|19023.94|18903.94|19021.56|18901.56|10
1639487560000|2021-12-14 13:12:40|19024.48|18904.48|19023.7|18903.7|19024.85|18904.85|19023.7|18903.7|10
1639487570000|2021-12-14 13:12:50|19024.31|18904.31|19024.08|18904.08|19024.62|18904.62|19022.86|18902.86|10
1639487580000|2021-12-14 13:13:00|19023.89|18903.89|19025.99|18905.99|19026.16|18906.16|19023.89|18903.89|8
1639487590000|2021-12-14 13:13:10|19026.37|18906.37|19023.79|18903.79|19026.52|18906.52|19023.79|18903.79|10
1639487600000|2021-12-14 13:13:20|19023.69|18903.69|19020.86|18900.86|19023.69|18903.69|19020.86|18900.86|10
1639487610000|2021-12-14 13:13:30|19020.5|18900.5|19018.09|18898.09|19020.5|18900.5|19018.09|18898.09|9
1639487620000|2021-12-14 13:13:40|19018.48|18898.48|19019.49|18899.49|19019.49|18899.49|19017.46|18897.46|9
1639487630000|2021-12-14 13:13:50|19019.4|18899.4|19017.65|18897.65|19019.4|18899.4|19017.65|18897.65|10
1639487640000|2021-12-14 13:14:00|19017.14|18897.14|19018.98|18898.98|19019.53|18899.53|19017.14|18897.14|10
1639487650000|2021-12-14 13:14:10|19018.83|18898.83|19014.9|18894.9|19018.84|18898.84|19014.9|18894.9|10
1639487660000|2021-12-14 13:14:20|19013.93|18893.93|19012.87|18892.87|19013.93|18893.93|19012.36|18892.36|10
1639487670000|2021-12-14 13:14:30|19012.85|18892.85|19012.57|18892.57|19013.83|18893.83|19012.57|18892.57|10
1639487680000|2021-12-14 13:14:40|19011.61|18891.61|19012.21|18892.21|19012.57|18892.57|19011.61|18891.61|10
1639487690000|2021-12-14 13:14:50|19012.34|18892.34|19011.17|18891.17|19012.45|18892.45|19011.17|18891.17|10
1639487700000|2021-12-14 13:15:00|19011.11|18891.11|19004.65|18884.65|19011.55|18891.55|19004.65|18884.65|10
1639487710000|2021-12-14 13:15:10|19005.12|18885.12|19000.91|18880.91|19005.12|18885.12|19000.91|18880.91|10
1639487720000|2021-12-14 13:15:20|19001.77|18881.77|18999.68|18879.68|19002.41|18882.41|18999.65|18879.65|10
1639487730000|2021-12-14 13:15:30|19000.29|18880.29|19000.89|18880.89|19001.33|18881.33|18999.7|18879.7|10
1639487740000|2021-12-14 13:15:40|19000.87|18880.87|19002.05|18882.05|19002.05|18882.05|19000.87|18880.87|10
1639487750000|2021-12-14 13:15:50|19002.04|18882.04|18997.52|18877.52|19002.13|18882.13|18997.52|18877.52|10
1639487760000|2021-12-14 13:16:00|18997.36|18877.36|18996.56|18876.56|18997.36|18877.36|18996.26|18876.26|10
1639487770000|2021-12-14 13:16:10|18996.68|18876.68|18993.53|18873.53|18996.68|18876.68|18992.94|18872.94|9
1639487780000|2021-12-14 13:16:20|18992.2|18872.2|18989.93|18869.93|18992.4|18872.4|18989.93|18869.93|10
1639487790000|2021-12-14 13:16:30|18990.21|18870.21|18989.23|18869.23|18990.21|18870.21|18988.89|18868.89|10
1639487800000|2021-12-14 13:16:40|18989.04|18869.04|18989.93|18869.93|18989.93|18869.93|18988.67|18868.67|9
1639487810000|2021-12-14 13:16:50|18990.04|18870.04|18990.8|18870.8|18991.26|18871.26|18989.19|18869.19|10
1639487820000|2021-12-14 13:17:00|18988.82|18868.82|18994.1|18874.1|18994.1|18874.1|18988.67|18868.67|10
1639487830000|2021-12-14 13:17:10|18994.34|18874.34|18993.96|18873.96|18995.96|18875.96|18993.96|18873.96|10
1639487840000|2021-12-14 13:17:20|18993.33|18873.33|18990.83|18870.83|18993.33|18873.33|18990.78|18870.78|10
1639487850000|2021-12-14 13:17:30|18990.97|18870.97|18987.5|18867.5|18991.11|18871.11|18987.5|18867.5|10
1639487860000|2021-12-14 13:17:40|18987.02|18867.02|18985.63|18865.63|18987.02|18867.02|18985.63|18865.63|10
1639487870000|2021-12-14 13:17:50|18985.52|18865.52|18987.68|18867.68|18987.68|18867.68|18985.52|18865.52|10
1639487880000|2021-12-14 13:18:00|18987.38|18867.38|18992.9|18872.9|18992.9|18872.9|18986.81|18866.81|10
1639487890000|2021-12-14 13:18:10|18993.97|18873.97|18998.28|18878.28|18998.28|18878.28|18993.97|18873.97|10
1639487900000|2021-12-14 13:18:20|18998.69|18878.69|19001.65|18881.65|19001.65|18881.65|18998.69|18878.69|9
1639487910000|2021-12-14 13:18:30|19000.95|18880.95|19001.02|18881.02|19001.91|18881.91|19000.87|18880.87|10
1639487920000|2021-12-14 13:18:40|19001.49|18881.49|18994.41|18874.41|19003.13|18883.13|18992.85|18872.85|10
1639487930000|2021-12-14 13:18:50|18985.7|18865.7|18983.73|18863.73|18985.7|18865.7|18983.73|18863.73|10
1639487940000|2021-12-14 13:19:00|18983.5|18863.5|18973.32|18853.32|18983.5|18863.5|18973.32|18853.32|10
1639487950000|2021-12-14 13:19:10|18973.95|18853.95|18965.52|18845.52|18973.95|18853.95|18964.86|18844.86|10
1639487960000|2021-12-14 13:19:20|18965.32|18845.32|18958.53|18838.53|18965.32|18845.32|18958.53|18838.53|8
1639487970000|2021-12-14 13:19:30|18958.48|18838.48|18950.04|18830.04|18958.48|18838.48|18950.04|18830.04|10
1639487980000|2021-12-14 13:19:40|18948.96|18828.96|18946.64|18826.64|18949.41|18829.41|18946.09|18826.09|10
1639487990000|2021-12-14 13:19:50|18946.26|18826.26|18941.93|18821.93|18946.26|18826.26|18941.93|18821.93|10
1639488000000|2021-12-14 13:20:00|18940.82|18820.82|18935.68|18815.68|18940.82|18820.82|18935.4|18815.4|10
1639488010000|2021-12-14 13:20:10|18935.14|18815.14|18931.28|18811.28|18935.14|18815.14|18930.75|18810.75|10
1639488020000|2021-12-14 13:20:20|18929.55|18809.55|18926.16|18806.16|18929.55|18809.55|18926.1|18806.1|10
1639488030000|2021-12-14 13:20:30|18926.12|18806.12|18918.16|18798.16|18926.12|18806.12|18918.16|18798.16|10
1639488040000|2021-12-14 13:20:40|18916.86|18796.86|18907.61|18787.61|18917.17|18797.17|18907|18787|10
1639488050000|2021-12-14 13:20:50|18907.26|18787.26|18888.91|18768.91|18907.26|18787.26|18888.91|18768.91|10
1639488060000|2021-12-14 13:21:00|18890.85|18770.85|18886.24|18766.24|18890.85|18770.85|18885.43|18765.43|10
1639488070000|2021-12-14 13:21:10|18887.77|18767.77|18889.07|18769.07|18890.03|18770.03|18887.77|18767.77|10
1639488080000|2021-12-14 13:21:20|18889.94|18769.94|18891.94|18771.94|18891.94|18771.94|18888.8|18768.8|10
1639488090000|2021-12-14 13:21:30|18891.86|18771.86|18890.36|18770.36|18892.09|18772.09|18890.28|18770.28|10
1639488100000|2021-12-14 13:21:40|18889.86|18769.86|18886.92|18766.92|18889.86|18769.86|18886.92|18766.92|9
1639488110000|2021-12-14 13:21:50|18886.96|18766.96|18884.9|18764.9|18887.45|18767.45|18884.12|18764.12|9
1639488120000|2021-12-14 13:22:00|18885.49|18765.49|18881.91|18761.91|18885.49|18765.49|18881.55|18761.55|10
1639488130000|2021-12-14 13:22:10|18881.27|18761.27|18878.39|18758.39|18881.27|18761.27|18878.33|18758.33|10
1639488140000|2021-12-14 13:22:20|18878.1|18758.1|18877.64|18757.64|18878.95|18758.95|18877.17|18757.17|10
1639488150000|2021-12-14 13:22:30|18877.73|18757.73|18879.31|18759.31|18879.31|18759.31|18877.58|18757.58|10
1639488160000|2021-12-14 13:22:40|18878.45|18758.45|18875.16|18755.16|18878.45|18758.45|18875.16|18755.16|10
1639488170000|2021-12-14 13:22:50|18874.83|18754.83|18874.33|18754.33|18875.27|18755.27|18873.34|18753.34|10
1639488180000|2021-12-14 13:23:00|18873.11|18753.11|18877.34|18757.34|18877.34|18757.34|18872.79|18752.79|10
1639488190000|2021-12-14 13:23:10|18878.83|18758.83|18880.28|18760.28|18880.64|18760.64|18878.54|18758.54|10
1639488200000|2021-12-14 13:23:20|18877.83|18757.83|18878.25|18758.25|18878.42|18758.42|18876.98|18756.98|10
1639488210000|2021-12-14 13:23:30|18878.8|18758.8|18881.72|18761.72|18881.72|18761.72|18878.8|18758.8|10
1639488220000|2021-12-14 13:23:40|18881.42|18761.42|18877.94|18757.94|18881.42|18761.42|18877.78|18757.78|10
1639488230000|2021-12-14 13:23:50|18877.84|18757.84|18875.76|18755.76|18877.84|18757.84|18875.76|18755.76|10
1639488240000|2021-12-14 13:24:00|18875.8|18755.8|18877.16|18757.16|18877.5|18757.5|18875.2|18755.2|9
1639488250000|2021-12-14 13:24:10|18877.33|18757.33|18878.84|18758.84|18878.84|18758.84|18877.33|18757.33|10
1639488260000|2021-12-14 13:24:20|18882.09|18762.09|18878.43|18758.43|18882.09|18762.09|18878.43|18758.43|10
1639488270000|2021-12-14 13:24:30|18878.62|18758.62|18874.3|18754.3|18878.78|18758.78|18874.3|18754.3|10
1639488280000|2021-12-14 13:24:40|18873.58|18753.58|18867.81|18747.81|18873.58|18753.58|18867.81|18747.81|10
1639488290000|2021-12-14 13:24:50|18867.42|18747.42|18865.81|18745.81|18867.95|18747.95|18865.14|18745.14|10
1639488300000|2021-12-14 13:25:00|18866.13|18746.13|18867.13|18747.13|18867.13|18747.13|18865.51|18745.51|10
1639488310000|2021-12-14 13:25:10|18865.58|18745.58|18866.89|18746.89|18866.99|18746.99|18865.38|18745.38|10
1639488320000|2021-12-14 13:25:20|18865.88|18745.88|18863.03|18743.03|18866.46|18746.46|18863.03|18743.03|10
1639488330000|2021-12-14 13:25:30|18863.16|18743.16|18859.42|18739.42|18863.16|18743.16|18858.3|18738.3|10
1639488340000|2021-12-14 13:25:40|18859.29|18739.29|18858.07|18738.07|18860.51|18740.51|18857.62|18737.62|10
1639488350000|2021-12-14 13:25:50|18857.43|18737.43|18852.2|18732.2|18857.43|18737.43|18852.2|18732.2|10
1639488360000|2021-12-14 13:26:00|18851.97|18731.97|18853.74|18733.74|18853.74|18733.74|18851.55|18731.55|10
1639488370000|2021-12-14 13:26:10|18853.57|18733.57|18852.71|18732.71|18853.61|18733.61|18852.12|18732.12|10
1639488380000|2021-12-14 13:26:20|18853.3|18733.3|18854.43|18734.43|18854.43|18734.43|18851.75|18731.75|10
1639488390000|2021-12-14 13:26:30|18855.2|18735.2|18859.81|18739.81|18859.81|18739.81|18855.2|18735.2|9
1639488400000|2021-12-14 13:26:40|18861.79|18741.79|18864.65|18744.65|18864.65|18744.65|18861.67|18741.67|10
1639488410000|2021-12-14 13:26:50|18864.53|18744.53|18864.87|18744.87|18864.87|18744.87|18863.37|18743.37|9
1639488420000|2021-12-14 13:27:00|18864.86|18744.86|18870.99|18750.99|18870.99|18750.99|18864.69|18744.69|10
1639488430000|2021-12-14 13:27:10|18871.42|18751.42|18871.28|18751.28|18872.43|18752.43|18871.18|18751.18|10
1639488440000|2021-12-14 13:27:20|18871.36|18751.36|18874.51|18754.51|18874.8|18754.8|18871.36|18751.36|9
1639488450000|2021-12-14 13:27:30|18874.6|18754.6|18876.01|18756.01|18876.72|18756.72|18874.27|18754.27|9
1639488460000|2021-12-14 13:27:40|18875.59|18755.59|18878.49|18758.49|18878.49|18758.49|18875.44|18755.44|10
1639488470000|2021-12-14 13:27:50|18878.47|18758.47|18878.14|18758.14|18878.47|18758.47|18877.29|18757.29|9
1639488480000|2021-12-14 13:28:00|18877.87|18757.87|18877.72|18757.72|18877.87|18757.87|18876.62|18756.62|10
1639488490000|2021-12-14 13:28:10|18877.57|18757.57|18880.53|18760.53|18880.53|18760.53|18877.57|18757.57|10
1639488500000|2021-12-14 13:28:20|18880.54|18760.54|18880.09|18760.09|18880.89|18760.89|18879.9|18759.9|10
1639488510000|2021-12-14 13:28:30|18880.28|18760.28|18878.65|18758.65|18880.28|18760.28|18878.58|18758.58|9
1639488520000|2021-12-14 13:28:40|18878.51|18758.51|18876.05|18756.05|18878.87|18758.87|18875.95|18755.95|10
1639488530000|2021-12-14 13:28:50|18876.35|18756.35|18872.61|18752.61|18876.35|18756.35|18872.61|18752.61|9
1639488540000|2021-12-14 13:29:00|18872.36|18752.36|18872.85|18752.85|18872.85|18752.85|18868.79|18748.79|9
1639488550000|2021-12-14 13:29:10|18873.21|18753.21|18872.57|18752.57|18873.88|18753.88|18872|18752|10
1639488560000|2021-12-14 13:29:20|18872.73|18752.73|18876.09|18756.09|18876.09|18756.09|18872.63|18752.63|10
1639488570000|2021-12-14 13:29:30|18876.31|18756.31|18879.22|18759.22|18879.32|18759.32|18876.29|18756.29|9
1639488580000|2021-12-14 13:29:40|18879.53|18759.53|18882.72|18762.72|18882.72|18762.72|18877.8|18757.8|9
1639488590000|2021-12-14 13:29:50|18883.09|18763.09|18888.55|18768.55|18888.88|18768.88|18883.09|18763.09|10
1639488600000|2021-12-14 13:30:00|18888.86|18768.86|18889.21|18769.21|18889.21|18769.21|18887.63|18767.63|10
1639488610000|2021-12-14 13:30:10|18888.86|18768.86|18883.25|18763.25|18888.86|18768.86|18882.66|18762.66|10
1639488620000|2021-12-14 13:30:20|18883.12|18763.12|18880.14|18760.14|18883.31|18763.31|18880.14|18760.14|10
1639488630000|2021-12-14 13:30:30|18879.72|18759.72|18868.67|18748.67|18879.72|18759.72|18868.67|18748.67|10
1639488640000|2021-12-14 13:30:40|18868.39|18748.39|18866.21|18746.21|18868.39|18748.39|18865.58|18745.58|10
1639488650000|2021-12-14 13:30:50|18866.14|18746.14|18864.04|18744.04|18866.14|18746.14|18863.64|18743.64|10
1639488660000|2021-12-14 13:31:00|18864.23|18744.23|18860.84|18740.84|18864.42|18744.42|18860.84|18740.84|10
1639488670000|2021-12-14 13:31:10|18860.65|18740.65|18858.92|18738.92|18861.07|18741.07|18858.52|18738.52|10
1639488680000|2021-12-14 13:31:20|18858.66|18738.66|18861.87|18741.87|18863.56|18743.56|18858.66|18738.66|10
1639488690000|2021-12-14 13:31:30|18862.3|18742.3|18867.51|18747.51|18867.51|18747.51|18862.3|18742.3|10
1639488700000|2021-12-14 13:31:40|18867.79|18747.79|18873.57|18753.57|18873.57|18753.57|18867.79|18747.79|10
1639488710000|2021-12-14 13:31:50|18872.85|18752.85|18869.45|18749.45|18872.85|18752.85|18869.04|18749.04|10
1639488720000|2021-12-14 13:32:00|18869.56|18749.56|18869.13|18749.13|18869.62|18749.62|18868.43|18748.43|10
1639488730000|2021-12-14 13:32:10|18869.18|18749.18|18866.42|18746.42|18869.8|18749.8|18866.42|18746.42|10
1639488740000|2021-12-14 13:32:20|18865.6|18745.6|18859.76|18739.76|18865.6|18745.6|18859.76|18739.76|10
1639488750000|2021-12-14 13:32:30|18858.14|18738.14|18843.87|18723.87|18858.14|18738.14|18843.87|18723.87|10
1639488760000|2021-12-14 13:32:40|18841.7|18721.7|18839.6|18719.6|18842.9|18722.9|18839.58|18719.58|10
1639488770000|2021-12-14 13:32:50|18840.48|18720.48|18841.35|18721.35|18841.99|18721.99|18840.11|18720.11|10
1639488780000|2021-12-14 13:33:00|18840.04|18720.04|18836.71|18716.71|18840.24|18720.24|18836.71|18716.71|9
1639488790000|2021-12-14 13:33:10|18834.88|18714.88|18832.54|18712.54|18834.88|18714.88|18831.56|18711.56|10
1639488800000|2021-12-14 13:33:20|18831.76|18711.76|18832.4|18712.4|18833.19|18713.19|18830.61|18710.61|9
1639488810000|2021-12-14 13:33:30|18832.23|18712.23|18828.07|18708.07|18832.23|18712.23|18828.07|18708.07|10
1639488820000|2021-12-14 13:33:40|18826.36|18706.36|18814|18694|18826.69|18706.69|18814|18694|10
1639488830000|2021-12-14 13:33:50|18810.06|18690.06|18803.7|18683.7|18810.06|18690.06|18801.6|18681.6|10
1639488840000|2021-12-14 13:34:00|18803.54|18683.54|18805.58|18685.58|18805.86|18685.86|18803.54|18683.54|10
1639488850000|2021-12-14 13:34:10|18804.94|18684.94|18805.29|18685.29|18805.29|18685.29|18802.85|18682.85|10
1639488860000|2021-12-14 13:34:20|18805.12|18685.12|18801.05|18681.05|18806.26|18686.26|18801.05|18681.05|10
1639488870000|2021-12-14 13:34:30|18800.83|18680.83|18795.45|18675.45|18800.83|18680.83|18795.45|18675.45|10
1639488880000|2021-12-14 13:34:40|18794.03|18674.03|18799.65|18679.65|18799.65|18679.65|18791.64|18671.64|10
1639488890000|2021-12-14 13:34:50|18799.85|18679.85|18796.56|18676.56|18800.5|18680.5|18795.99|18675.99|10
1639488900000|2021-12-14 13:35:00|18795.54|18675.54|18795.21|18675.21|18795.54|18675.54|18792.53|18672.53|10
1639488910000|2021-12-14 13:35:10|18794.26|18674.26|18797.6|18677.6|18797.6|18677.6|18793.44|18673.44|10
1639488920000|2021-12-14 13:35:20|18797.43|18677.43|18798.98|18678.98|18799.6|18679.6|18796.88|18676.88|10
1639488930000|2021-12-14 13:35:30|18799.3|18679.3|18797.72|18677.72|18799.49|18679.49|18797.72|18677.72|10
1639488940000|2021-12-14 13:35:40|18798.1|18678.1|18799.92|18679.92|18800.07|18680.07|18798.1|18678.1|10
1639488950000|2021-12-14 13:35:50|18799.7|18679.7|18799.52|18679.52|18799.7|18679.7|18798.52|18678.52|10
1639488960000|2021-12-14 13:36:00|18799.76|18679.76|18796.11|18676.11|18799.92|18679.92|18796.11|18676.11|10
1639488970000|2021-12-14 13:36:10|18796.12|18676.12|18796.35|18676.35|18796.58|18676.58|18795.3|18675.3|10
1639488980000|2021-12-14 13:36:20|18796.23|18676.23|18799.8|18679.8|18799.8|18679.8|18795.9|18675.9|10
1639488990000|2021-12-14 13:36:30|18799.42|18679.42|18793.84|18673.84|18799.42|18679.42|18793.84|18673.84|10
1639489000000|2021-12-14 13:36:40|18793.29|18673.29|18784.81|18664.81|18793.29|18673.29|18784.81|18664.81|10
1639489010000|2021-12-14 13:36:50|18784.62|18664.62|18781.24|18661.24|18784.62|18664.62|18781.24|18661.24|10
1639489020000|2021-12-14 13:37:00|18781.43|18661.43|18776.92|18656.92|18781.43|18661.43|18776.92|18656.92|10
1639489030000|2021-12-14 13:37:10|18776.43|18656.43|18771.31|18651.31|18776.59|18656.59|18771.31|18651.31|10
1639489040000|2021-12-14 13:37:20|18771.19|18651.19|18750.42|18630.42|18771.19|18651.19|18750.42|18630.42|10
1639489050000|2021-12-14 13:37:30|18749.77|18629.77|18746|18626|18749.77|18629.77|18745.45|18625.45|10
1639489060000|2021-12-14 13:37:40|18745.74|18625.74|18743.35|18623.35|18745.74|18625.74|18743.24|18623.24|10
1639489070000|2021-12-14 13:37:50|18743.9|18623.9|18743.51|18623.51|18744.43|18624.43|18743.07|18623.07|10
1639489080000|2021-12-14 13:38:00|18744.05|18624.05|18745.41|18625.41|18745.68|18625.68|18743.8|18623.8|10
1639489090000|2021-12-14 13:38:10|18745.7|18625.7|18745.57|18625.57|18746.03|18626.03|18745.4|18625.4|10
1639489100000|2021-12-14 13:38:20|18746.35|18626.35|18745.54|18625.54|18746.35|18626.35|18745.18|18625.18|10
1639489110000|2021-12-14 13:38:30|18744.98|18624.98|18745.12|18625.12|18746.06|18626.06|18744.63|18624.63|10
1639489120000|2021-12-14 13:38:40|18745.15|18625.15|18744.22|18624.22|18745.78|18625.78|18744.22|18624.22|10
1639489130000|2021-12-14 13:38:50|18744.75|18624.75|18739.67|18619.67|18744.75|18624.75|18739.67|18619.67|10
1639489140000|2021-12-14 13:39:00|18739.46|18619.46|18733.66|18613.66|18739.49|18619.49|18733.64|18613.64|10
1639489150000|2021-12-14 13:39:10|18732.29|18612.29|18727.95|18607.95|18732.29|18612.29|18727.81|18607.81|9
1639489160000|2021-12-14 13:39:20|18727.86|18607.86|18728.99|18608.99|18729.94|18609.94|18726.97|18606.97|10
1639489170000|2021-12-14 13:39:30|18728.31|18608.31|18727.19|18607.19|18728.74|18608.74|18727.19|18607.19|10
1639489180000|2021-12-14 13:39:40|18728.66|18608.66|18722.08|18602.08|18728.66|18608.66|18722.08|18602.08|10
1639489190000|2021-12-14 13:39:50|18721.51|18601.51|18722.52|18602.52|18722.6|18602.6|18721.05|18601.05|10
1639489200000|2021-12-14 13:40:00|18722.1|18602.1|18719.11|18599.11|18722.1|18602.1|18719.11|18599.11|10
1639489210000|2021-12-14 13:40:10|18718.85|18598.85|18721.06|18601.06|18721.06|18601.06|18718.85|18598.85|9
1639489220000|2021-12-14 13:40:20|18721.51|18601.51|18727.97|18607.97|18727.97|18607.97|18721.51|18601.51|10
1639489230000|2021-12-14 13:40:30|18728.29|18608.29|18731.02|18611.02|18731.86|18611.86|18727.64|18607.64|10
1639489240000|2021-12-14 13:40:40|18731.34|18611.34|18733.77|18613.77|18733.77|18613.77|18731.1|18611.1|10
1639489250000|2021-12-14 13:40:50|18733.75|18613.75|18728.71|18608.71|18734.23|18614.23|18728.71|18608.71|9
1639489260000|2021-12-14 13:41:00|18728.1|18608.1|18724.05|18604.05|18728.53|18608.53|18723.24|18603.24|10
1639489270000|2021-12-14 13:41:10|18723.56|18603.56|18722.11|18602.11|18723.56|18603.56|18720.36|18600.36|10
1639489280000|2021-12-14 13:41:20|18721.92|18601.92|18727.35|18607.35|18727.35|18607.35|18721.82|18601.82|10
1639489290000|2021-12-14 13:41:30|18727.33|18607.33|18732.36|18612.36|18732.6|18612.6|18727.2|18607.2|10
1639489300000|2021-12-14 13:41:40|18734.53|18614.53|18740.93|18620.93|18740.93|18620.93|18734.53|18614.53|10
1639489310000|2021-12-14 13:41:50|18743.23|18623.23|18746.79|18626.79|18747.32|18627.32|18743.23|18623.23|10
1639489320000|2021-12-14 13:42:00|18746.74|18626.74|18742.78|18622.78|18746.74|18626.74|18741.6|18621.6|10
1639489330000|2021-12-14 13:42:10|18743|18623|18746.52|18626.52|18747.53|18627.53|18743|18623|9
1639489340000|2021-12-14 13:42:20|18746.49|18626.49|18746.99|18626.99|18747.65|18627.65|18746.49|18626.49|9
1639489350000|2021-12-14 13:42:30|18746.67|18626.67|18743.61|18623.61|18746.67|18626.67|18743.61|18623.61|10
1639489360000|2021-12-14 13:42:40|18742.3|18622.3|18734.73|18614.73|18742.3|18622.3|18734.73|18614.73|9
1639489370000|2021-12-14 13:42:50|18734.7|18614.7|18732.04|18612.04|18734.7|18614.7|18732.04|18612.04|9
1639489380000|2021-12-14 13:43:00|18732.31|18612.31|18731.97|18611.97|18733.17|18613.17|18731.97|18611.97|10
1639489390000|2021-12-14 13:43:10|18731.32|18611.32|18729.07|18609.07|18732.31|18612.31|18729.07|18609.07|10
1639489400000|2021-12-14 13:43:20|18727.59|18607.59|18719.73|18599.73|18727.59|18607.59|18719.73|18599.73|10
1639489410000|2021-12-14 13:43:30|18719.2|18599.2|18711.16|18591.16|18719.2|18599.2|18711.16|18591.16|10
1639489420000|2021-12-14 13:43:40|18711.3|18591.3|18703.79|18583.79|18711.37|18591.37|18703.79|18583.79|10
1639489430000|2021-12-14 13:43:50|18703.42|18583.42|18687.51|18567.51|18704.48|18584.48|18687.51|18567.51|10
1639489440000|2021-12-14 13:44:00|18686.41|18566.41|18686.32|18566.32|18686.83|18566.83|18684.59|18564.59|10
1639489450000|2021-12-14 13:44:10|18686.39|18566.39|18690.41|18570.41|18690.41|18570.41|18686.39|18566.39|10
1639489460000|2021-12-14 13:44:20|18690.64|18570.64|18694.12|18574.12|18694.12|18574.12|18690.64|18570.64|10
1639489470000|2021-12-14 13:44:30|18695.09|18575.09|18694.58|18574.58|18695.09|18575.09|18693.03|18573.03|10
1639489480000|2021-12-14 13:44:40|18694.57|18574.57|18684.32|18564.32|18694.57|18574.57|18684.32|18564.32|10
1639489490000|2021-12-14 13:44:50|18684.41|18564.41|18684.7|18564.7|18684.72|18564.72|18684.05|18564.05|10
1639489500000|2021-12-14 13:45:00|18684.92|18564.92|18681.22|18561.22|18685.51|18565.51|18681.22|18561.22|10
1639489510000|2021-12-14 13:45:10|18681.17|18561.17|18681.81|18561.81|18682.61|18562.61|18680.4|18560.4|10
1639489520000|2021-12-14 13:45:20|18682.83|18562.83|18678.5|18558.5|18683.05|18563.05|18678.5|18558.5|10
1639489530000|2021-12-14 13:45:30|18679.08|18559.08|18677.79|18557.79|18679.08|18559.08|18676.99|18556.99|10
1639489540000|2021-12-14 13:45:40|18677.85|18557.85|18679.97|18559.97|18680.68|18560.68|18677.85|18557.85|10
1639489550000|2021-12-14 13:45:50|18680.29|18560.29|18681.81|18561.81|18681.81|18561.81|18680.29|18560.29|10
1639489560000|2021-12-14 13:46:00|18681.7|18561.7|18676.66|18556.66|18681.7|18561.7|18676.28|18556.28|10
1639489570000|2021-12-14 13:46:10|18676.01|18556.01|18674.11|18554.11|18676.93|18556.93|18673.9|18553.9|10
1639489580000|2021-12-14 13:46:20|18674.03|18554.03|18670.94|18550.94|18674.03|18554.03|18670.94|18550.94|10
1639489590000|2021-12-14 13:46:30|18671.04|18551.04|18668.61|18548.61|18672.25|18552.25|18668.61|18548.61|10
1639489600000|2021-12-14 13:46:40|18669.04|18549.04|18670.3|18550.3|18670.3|18550.3|18668.04|18548.04|10
1639489610000|2021-12-14 13:46:50|18670.44|18550.44|18671.43|18551.43|18671.66|18551.66|18670.44|18550.44|10
1639489620000|2021-12-14 13:47:00|18671.63|18551.63|18681.88|18561.88|18681.88|18561.88|18671.63|18551.63|10
1639489630000|2021-12-14 13:47:10|18683.67|18563.67|18692.24|18572.24|18692.24|18572.24|18683.67|18563.67|9
1639489640000|2021-12-14 13:47:20|18692.73|18572.73|18698.56|18578.56|18699.27|18579.27|18692.73|18572.73|10
1639489650000|2021-12-14 13:47:30|18698.19|18578.19|18698.89|18578.89|18698.89|18578.89|18697.79|18577.79|10
1639489660000|2021-12-14 13:47:40|18699|18579|18702.23|18582.23|18702.23|18582.23|18698.82|18578.82|10
1639489670000|2021-12-14 13:47:50|18701.6|18581.6|18698.54|18578.54|18701.93|18581.93|18698.52|18578.52|10
1639489680000|2021-12-14 13:48:00|18698.06|18578.06|18701.86|18581.86|18701.86|18581.86|18697.95|18577.95|10
1639489690000|2021-12-14 13:48:10|18702.24|18582.24|18701.65|18581.65|18703.31|18583.31|18701.65|18581.65|9
1639489700000|2021-12-14 13:48:20|18702.62|18582.62|18705.87|18585.87|18706.21|18586.21|18702.62|18582.62|9
1639489710000|2021-12-14 13:48:30|18705.84|18585.84|18711.41|18591.41|18711.41|18591.41|18705.84|18585.84|10
1639489720000|2021-12-14 13:48:40|18711.48|18591.48|18709.22|18589.22|18712.4|18592.4|18709.22|18589.22|10
1639489730000|2021-12-14 13:48:50|18706.64|18586.64|18700.62|18580.62|18706.64|18586.64|18700.15|18580.15|10
1639489740000|2021-12-14 13:49:00|18700.96|18580.96|18702.96|18582.96|18702.96|18582.96|18699.88|18579.88|10
1639489750000|2021-12-14 13:49:10|18703.2|18583.2|18703.73|18583.73|18704.51|18584.51|18703.2|18583.2|10
1639489760000|2021-12-14 13:49:20|18703.1|18583.1|18702.68|18582.68|18704.6|18584.6|18701.96|18581.96|10
1639489770000|2021-12-14 13:49:30|18702.85|18582.85|18704.28|18584.28|18704.65|18584.65|18702.85|18582.85|9
1639489780000|2021-12-14 13:49:40|18704.64|18584.64|18709.02|18589.02|18709.02|18589.02|18704.26|18584.26|10
1639489790000|2021-12-14 13:49:50|18708.68|18588.68|18714.22|18594.22|18714.22|18594.22|18708.03|18588.03|10
1639489800000|2021-12-14 13:50:00|18713.87|18593.87|18721.02|18601.02|18721.02|18601.02|18713.76|18593.76|10
1639489810000|2021-12-14 13:50:10|18721.4|18601.4|18723.34|18603.34|18724.18|18604.18|18721.4|18601.4|10
1639489820000|2021-12-14 13:50:20|18722.36|18602.36|18724.24|18604.24|18725.37|18605.37|18722.36|18602.36|9
1639489830000|2021-12-14 13:50:30|18724.42|18604.42|18728.09|18608.09|18728.09|18608.09|18724.42|18604.42|10
1639489840000|2021-12-14 13:50:40|18729.14|18609.14|18734.1|18614.1|18734.1|18614.1|18729.14|18609.14|10
1639489850000|2021-12-14 13:50:50|18736.49|18616.49|18738.8|18618.8|18739.1|18619.1|18735.74|18615.74|10
1639489860000|2021-12-14 13:51:00|18739.61|18619.61|18743.91|18623.91|18745.62|18625.62|18739.61|18619.61|10
1639489870000|2021-12-14 13:51:10|18741.66|18621.66|18732.67|18612.67|18741.66|18621.66|18732.67|18612.67|10
1639489880000|2021-12-14 13:51:20|18730.07|18610.07|18729.99|18609.99|18730.07|18610.07|18728.1|18608.1|10
1639489890000|2021-12-14 13:51:30|18729.94|18609.94|18728.54|18608.54|18730.14|18610.14|18728.48|18608.48|10
1639489900000|2021-12-14 13:51:40|18727.64|18607.64|18728.11|18608.11|18728.11|18608.11|18725.98|18605.98|10
1639489910000|2021-12-14 13:51:50|18728.55|18608.55|18728.46|18608.46|18729.06|18609.06|18727.62|18607.62|10
1639489920000|2021-12-14 13:52:00|18727.69|18607.69|18728.61|18608.61|18728.61|18608.61|18727.69|18607.69|9
1639489930000|2021-12-14 13:52:10|18728.2|18608.2|18728.03|18608.03|18729.15|18609.15|18728.03|18608.03|9
1639489940000|2021-12-14 13:52:20|18727.59|18607.59|18722.99|18602.99|18727.59|18607.59|18722.92|18602.92|10
1639489950000|2021-12-14 13:52:30|18722.96|18602.96|18722.26|18602.26|18724.22|18604.22|18722.05|18602.05|10
1639489960000|2021-12-14 13:52:40|18721.41|18601.41|18718.07|18598.07|18721.44|18601.44|18718|18598|10
1639489970000|2021-12-14 13:52:50|18718.51|18598.51|18724.58|18604.58|18724.58|18604.58|18717.35|18597.35|10
1639489980000|2021-12-14 13:53:00|18724.74|18604.74|18730.03|18610.03|18730.03|18610.03|18724.71|18604.71|10
1639489990000|2021-12-14 13:53:10|18729.13|18609.13|18734.04|18614.04|18734.93|18614.93|18729.13|18609.13|10
1639490000000|2021-12-14 13:53:20|18734.24|18614.24|18739.98|18619.98|18739.98|18619.98|18734.24|18614.24|10
1639490010000|2021-12-14 13:53:30|18740.13|18620.13|18745.47|18625.47|18745.47|18625.47|18740.13|18620.13|10
1639490020000|2021-12-14 13:53:40|18746.9|18626.9|18754.49|18634.49|18754.49|18634.49|18746.9|18626.9|10
1639490030000|2021-12-14 13:53:50|18756.04|18636.04|18755.01|18635.01|18756.98|18636.98|18755.01|18635.01|10
1639490040000|2021-12-14 13:54:00|18754.79|18634.79|18750.7|18630.7|18754.79|18634.79|18750.7|18630.7|10
1639490050000|2021-12-14 13:54:10|18750.29|18630.29|18752.78|18632.78|18752.78|18632.78|18750.29|18630.29|10
1639490060000|2021-12-14 13:54:20|18753.61|18633.61|18760.27|18640.27|18760.27|18640.27|18753.61|18633.61|10
1639490070000|2021-12-14 13:54:30|18761.57|18641.57|18766.74|18646.74|18766.74|18646.74|18761.3|18641.3|10
1639490080000|2021-12-14 13:54:40|18767.4|18647.4|18771.93|18651.93|18771.93|18651.93|18766.76|18646.76|9
1639490090000|2021-12-14 13:54:50|18772.21|18652.21|18782.59|18662.59|18783.05|18663.05|18772.21|18652.21|10
1639490100000|2021-12-14 13:55:00|18782.08|18662.08|18783.63|18663.63|18783.63|18663.63|18781.7|18661.7|10
1639490110000|2021-12-14 13:55:10|18783.98|18663.98|18787.75|18667.75|18787.8|18667.8|18783.25|18663.25|10
1639490120000|2021-12-14 13:55:20|18788.26|18668.26|18786|18666|18788.26|18668.26|18786|18666|10
1639490130000|2021-12-14 13:55:30|18785.59|18665.59|18785.35|18665.35|18785.74|18665.74|18785.35|18665.35|10
1639490140000|2021-12-14 13:55:40|18785.14|18665.14|18782.37|18662.37|18785.14|18665.14|18782.37|18662.37|10
1639490150000|2021-12-14 13:55:50|18783.18|18663.18|18782.24|18662.24|18784.05|18664.05|18782.24|18662.24|9
1639490160000|2021-12-14 13:56:00|18782.08|18662.08|18779.53|18659.53|18782.28|18662.28|18779.53|18659.53|10
1639490170000|2021-12-14 13:56:10|18778.99|18658.99|18771.53|18651.53|18778.99|18658.99|18771.53|18651.53|10
1639490180000|2021-12-14 13:56:20|18772.24|18652.24|18772.53|18652.53|18772.53|18652.53|18772.01|18652.01|10
1639490190000|2021-12-14 13:56:30|18772.73|18652.73|18774.7|18654.7|18774.73|18654.73|18771.33|18651.33|10
1639490200000|2021-12-14 13:56:40|18774.35|18654.35|18776.37|18656.37|18776.37|18656.37|18774.35|18654.35|10
1639490210000|2021-12-14 13:56:50|18777.03|18657.03|18777.49|18657.49|18778.07|18658.07|18776.39|18656.39|10
1639490220000|2021-12-14 13:57:00|18777.46|18657.46|18778.74|18658.74|18778.74|18658.74|18777.25|18657.25|10
1639490230000|2021-12-14 13:57:10|18778.73|18658.73|18779.35|18659.35|18779.72|18659.72|18778.6|18658.6|10
1639490240000|2021-12-14 13:57:20|18780.68|18660.68|18784.78|18664.78|18784.78|18664.78|18780.48|18660.48|10
1639490250000|2021-12-14 13:57:30|18785.46|18665.46|18787.9|18667.9|18788.14|18668.14|18785.24|18665.24|9
1639490260000|2021-12-14 13:57:40|18788.39|18668.39|18790.96|18670.96|18790.96|18670.96|18788.39|18668.39|9
1639490270000|2021-12-14 13:57:50|18791.16|18671.16|18790.11|18670.11|18791.49|18671.49|18790.04|18670.04|9
1639490280000|2021-12-14 13:58:00|18790.69|18670.69|18790.33|18670.33|18791.44|18671.44|18790.33|18670.33|10
1639490290000|2021-12-14 13:58:10|18790.51|18670.51|18790.43|18670.43|18791.42|18671.42|18790.43|18670.43|10
1639490300000|2021-12-14 13:58:20|18790.35|18670.35|18791.52|18671.52|18792.83|18672.83|18790.33|18670.33|9
1639490310000|2021-12-14 13:58:30|18790.13|18670.13|18791.09|18671.09|18791.09|18671.09|18789.23|18669.23|9
1639490320000|2021-12-14 13:58:40|18790.67|18670.67|18786.89|18666.89|18790.79|18670.79|18786.68|18666.68|10
1639490330000|2021-12-14 13:58:50|18786.82|18666.82|18783.53|18663.53|18786.82|18666.82|18782.89|18662.89|10
1639490340000|2021-12-14 13:59:00|18782.83|18662.83|18782.02|18662.02|18783.58|18663.58|18782.02|18662.02|10
1639490350000|2021-12-14 13:59:10|18782.23|18662.23|18791.06|18671.06|18791.06|18671.06|18782.23|18662.23|10
1639490360000|2021-12-14 13:59:20|18791.75|18671.75|18791.46|18671.46|18792.26|18672.26|18791.25|18671.25|9
1639490370000|2021-12-14 13:59:30|18791.57|18671.57|18794.08|18674.08|18794.08|18674.08|18791.51|18671.51|9
1639490380000|2021-12-14 13:59:40|18794.69|18674.69|18793.56|18673.56|18794.69|18674.69|18793.34|18673.34|9
1639490390000|2021-12-14 13:59:50|18793.34|18673.34|18790.12|18670.12|18793.34|18673.34|18790.12|18670.12|10
1639490400000|2021-12-14 14:00:00|18790.46|18670.46|18788.02|18668.02|18790.46|18670.46|18788.02|18668.02|10
1639490410000|2021-12-14 14:00:10|18788.05|18668.05|18783.02|18663.02|18788.05|18668.05|18783.02|18663.02|10
1639490420000|2021-12-14 14:00:20|18782.88|18662.88|18780.26|18660.26|18783.05|18663.05|18780.26|18660.26|10
1639490430000|2021-12-14 14:00:30|18779.84|18659.84|18776.76|18656.76|18779.84|18659.84|18776.22|18656.22|10
1639490440000|2021-12-14 14:00:40|18775.09|18655.09|18770.26|18650.26|18775.09|18655.09|18770.26|18650.26|10
1639490450000|2021-12-14 14:00:50|18770.22|18650.22|18767.47|18647.47|18770.22|18650.22|18767.47|18647.47|10
1639490460000|2021-12-14 14:01:00|18767.07|18647.07|18757.71|18637.71|18767.07|18647.07|18757.71|18637.71|10
1639490470000|2021-12-14 14:01:10|18756.74|18636.74|18756.1|18636.1|18756.74|18636.74|18752.67|18632.67|10
1639490480000|2021-12-14 14:01:20|18756.73|18636.73|18759.25|18639.25|18759.25|18639.25|18756.73|18636.73|10
1639490490000|2021-12-14 14:01:30|18758.65|18638.65|18756.34|18636.34|18758.65|18638.65|18756.34|18636.34|9
1639490500000|2021-12-14 14:01:40|18755.76|18635.76|18754.65|18634.65|18756.37|18636.37|18754.65|18634.65|9
1639490510000|2021-12-14 14:01:50|18754.58|18634.58|18757.74|18637.74|18757.74|18637.74|18754.58|18634.58|10
1639490520000|2021-12-14 14:02:00|18758.58|18638.58|18759.17|18639.17|18759.17|18639.17|18757.48|18637.48|10
1639490530000|2021-12-14 14:02:10|18759.23|18639.23|18759.14|18639.14|18759.37|18639.37|18757.81|18637.81|10
1639490540000|2021-12-14 14:02:20|18758.95|18638.95|18766.86|18646.86|18766.86|18646.86|18758.95|18638.95|10
1639490550000|2021-12-14 14:02:30|18767.14|18647.14|18773.99|18653.99|18774.3|18654.3|18767.14|18647.14|10
1639490560000|2021-12-14 14:02:40|18774.49|18654.49|18774.33|18654.33|18775.31|18655.31|18773.86|18653.86|10
1639490570000|2021-12-14 14:02:50|18774.5|18654.5|18774.97|18654.97|18776.94|18656.94|18774.02|18654.02|10
1639490580000|2021-12-14 14:03:00|18775.42|18655.42|18782.09|18662.09|18782.09|18662.09|18775.4|18655.4|9
1639490590000|2021-12-14 14:03:10|18782.17|18662.17|18787.03|18667.03|18788.33|18668.33|18782.17|18662.17|10
1639490600000|2021-12-14 14:03:20|18787.56|18667.56|18778.85|18658.85|18787.56|18667.56|18778.59|18658.59|10
1639490610000|2021-12-14 14:03:30|18777.9|18657.9|18778.01|18658.01|18778.43|18658.43|18776.1|18656.1|10
1639490620000|2021-12-14 14:03:40|18778.67|18658.67|18777.47|18657.47|18779.43|18659.43|18777.47|18657.47|10
1639490630000|2021-12-14 14:03:50|18777.14|18657.14|18776.74|18656.74|18778.62|18658.62|18776.74|18656.74|10
1639490640000|2021-12-14 14:04:00|18776.19|18656.19|18771.07|18651.07|18776.19|18656.19|18771.07|18651.07|10
1639490650000|2021-12-14 14:04:10|18772.08|18652.08|18775.91|18655.91|18775.91|18655.91|18772.08|18652.08|10
1639490660000|2021-12-14 14:04:20|18776.28|18656.28|18774.54|18654.54|18777.54|18657.54|18774.22|18654.22|10
1639490670000|2021-12-14 14:04:30|18774.15|18654.15|18781.13|18661.13|18781.13|18661.13|18774.15|18654.15|10
1639490680000|2021-12-14 14:04:40|18781.27|18661.27|18786.58|18666.58|18786.58|18666.58|18781.27|18661.27|10
1639490690000|2021-12-14 14:04:50|18785.96|18665.96|18789.65|18669.65|18790.19|18670.19|18785.96|18665.96|10
1639490700000|2021-12-14 14:05:00|18789.77|18669.77|18796.3|18676.3|18796.3|18676.3|18789.77|18669.77|10
1639490710000|2021-12-14 14:05:10|18796.29|18676.29|18807.87|18687.87|18807.87|18687.87|18796.29|18676.29|10
1639490720000|2021-12-14 14:05:20|18810.15|18690.15|18817.55|18697.55|18817.55|18697.55|18810.15|18690.15|10
1639490730000|2021-12-14 14:05:30|18818.65|18698.65|18817.91|18697.91|18819.35|18699.35|18817.91|18697.91|10
1639490740000|2021-12-14 14:05:40|18817.96|18697.96|18815.29|18695.29|18817.96|18697.96|18814.91|18694.91|10
1639490750000|2021-12-14 14:05:50|18814.66|18694.66|18818.32|18698.32|18818.32|18698.32|18814.63|18694.63|10
1639490760000|2021-12-14 14:06:00|18818.1|18698.1|18822.3|18702.3|18822.3|18702.3|18817.98|18697.98|10
1639490770000|2021-12-14 14:06:10|18823.45|18703.45|18821.44|18701.44|18823.52|18703.52|18821.06|18701.06|10
1639490780000|2021-12-14 14:06:20|18820.45|18700.45|18818.42|18698.42|18820.45|18700.45|18818.42|18698.42|10
1639490790000|2021-12-14 14:06:30|18817.32|18697.32|18814.85|18694.85|18817.56|18697.56|18814.85|18694.85|10
1639490800000|2021-12-14 14:06:40|18814.15|18694.15|18812.74|18692.74|18814.15|18694.15|18812.34|18692.34|9
1639490810000|2021-12-14 14:06:50|18812.46|18692.46|18813.95|18693.95|18813.95|18693.95|18811.65|18691.65|10
1639490820000|2021-12-14 14:07:00|18811.97|18691.97|18808.34|18688.34|18812.38|18692.38|18808.34|18688.34|10
1639490830000|2021-12-14 14:07:10|18808.75|18688.75|18801.86|18681.86|18808.84|18688.84|18801.86|18681.86|10
1639490840000|2021-12-14 14:07:20|18796.84|18676.84|18796.3|18676.3|18796.84|18676.84|18795.92|18675.92|9
1639490850000|2021-12-14 14:07:30|18796.19|18676.19|18794.22|18674.22|18796.63|18676.63|18794.03|18674.03|10
1639490860000|2021-12-14 14:07:40|18795.47|18675.47|18795.68|18675.68|18796.17|18676.17|18795.27|18675.27|9
1639490870000|2021-12-14 14:07:50|18795.4|18675.4|18797.5|18677.5|18797.5|18677.5|18794.78|18674.78|10
1639490880000|2021-12-14 14:08:00|18797.65|18677.65|18795.04|18675.04|18798.15|18678.15|18794.88|18674.88|10
1639490890000|2021-12-14 14:08:10|18795.19|18675.19|18788.09|18668.09|18795.19|18675.19|18788.09|18668.09|10
1639490900000|2021-12-14 14:08:20|18787.29|18667.29|18784.92|18664.92|18787.66|18667.66|18784.87|18664.87|9
1639490910000|2021-12-14 14:08:30|18784.84|18664.84|18784.98|18664.98|18784.98|18664.98|18783.65|18663.65|8
1639490920000|2021-12-14 14:08:40|18784.48|18664.48|18786.12|18666.12|18786.12|18666.12|18783.54|18663.54|10
1639490930000|2021-12-14 14:08:50|18785.8|18665.8|18785.44|18665.44|18786.14|18666.14|18784.98|18664.98|10
1639490940000|2021-12-14 14:09:00|18784.79|18664.79|18783.76|18663.76|18784.79|18664.79|18783.48|18663.48|10
1639490950000|2021-12-14 14:09:10|18784.14|18664.14|18784.73|18664.73|18784.73|18664.73|18783.05|18663.05|10
1639490960000|2021-12-14 14:09:20|18785.19|18665.19|18788.48|18668.48|18788.48|18668.48|18785.01|18665.01|9
1639490970000|2021-12-14 14:09:30|18789.26|18669.26|18787.02|18667.02|18789.26|18669.26|18786.88|18666.88|10
1639490980000|2021-12-14 14:09:40|18787.26|18667.26|18782.2|18662.2|18787.4|18667.4|18782.2|18662.2|10
1639490990000|2021-12-14 14:09:50|18781.97|18661.97|18768.45|18648.45|18781.97|18661.97|18768.45|18648.45|10
1639491000000|2021-12-14 14:10:00|18766.8|18646.8|18754.23|18634.23|18766.8|18646.8|18754.23|18634.23|10
1639491010000|2021-12-14 14:10:10|18754|18634|18745.15|18625.15|18754|18634|18745.15|18625.15|10
1639491020000|2021-12-14 14:10:20|18743.52|18623.52|18733.03|18613.03|18743.52|18623.52|18733.03|18613.03|10
1639491030000|2021-12-14 14:10:30|18732.53|18612.53|18728.46|18608.46|18732.53|18612.53|18728.43|18608.43|10
1639491040000|2021-12-14 14:10:40|18727.75|18607.75|18724.12|18604.12|18728.2|18608.2|18724.12|18604.12|10
1639491050000|2021-12-14 14:10:50|18724.02|18604.02|18721.41|18601.41|18724.16|18604.16|18721.41|18601.41|10
1639491060000|2021-12-14 14:11:00|18721.04|18601.04|18719.35|18599.35|18721.38|18601.38|18719.35|18599.35|9
1639491070000|2021-12-14 14:11:10|18717.75|18597.75|18714.67|18594.67|18717.75|18597.75|18714.45|18594.45|10
1639491080000|2021-12-14 14:11:20|18714.93|18594.93|18715.33|18595.33|18715.79|18595.79|18713.66|18593.66|9
1639491090000|2021-12-14 14:11:30|18715.36|18595.36|18720.99|18600.99|18720.99|18600.99|18715.36|18595.36|10
1639491100000|2021-12-14 14:11:40|18720.63|18600.63|18721.14|18601.14|18721.14|18601.14|18720.2|18600.2|10
1639491110000|2021-12-14 14:11:50|18721.27|18601.27|18721.89|18601.89|18722.36|18602.36|18720.42|18600.42|10
1639491120000|2021-12-14 14:12:00|18721.58|18601.58|18721.15|18601.15|18721.68|18601.68|18720.29|18600.29|10
1639491130000|2021-12-14 14:12:10|18720.28|18600.28|18723.06|18603.06|18723.06|18603.06|18720.28|18600.28|10
1639491140000|2021-12-14 14:12:20|18723.27|18603.27|18731.57|18611.57|18731.57|18611.57|18723.27|18603.27|10
1639491150000|2021-12-14 14:12:30|18731.74|18611.74|18736.32|18616.32|18736.32|18616.32|18731.74|18611.74|10
1639491160000|2021-12-14 14:12:40|18734.6|18614.6|18734.01|18614.01|18736.4|18616.4|18734.01|18614.01|10
1639491170000|2021-12-14 14:12:50|18733.97|18613.97|18724.61|18604.61|18733.97|18613.97|18724.61|18604.61|10
1639491180000|2021-12-14 14:13:00|18723.34|18603.34|18717.99|18597.99|18723.34|18603.34|18717.99|18597.99|10
1639491190000|2021-12-14 14:13:10|18717.53|18597.53|18709.52|18589.52|18717.53|18597.53|18709.52|18589.52|9
1639491200000|2021-12-14 14:13:20|18708.69|18588.69|18705.41|18585.41|18708.69|18588.69|18705.41|18585.41|10
1639491210000|2021-12-14 14:13:30|18704.34|18584.34|18688.52|18568.52|18704.34|18584.34|18687.39|18567.39|10
1639491220000|2021-12-14 14:13:40|18688.45|18568.45|18685.5|18565.5|18688.45|18568.45|18685.5|18565.5|10
1639491230000|2021-12-14 14:13:50|18685.37|18565.37|18685.88|18565.88|18687.73|18567.73|18685.37|18565.37|10
1639491240000|2021-12-14 14:14:00|18685.83|18565.83|18680.13|18560.13|18685.83|18565.83|18680.13|18560.13|10
1639491250000|2021-12-14 14:14:10|18680.34|18560.34|18672.6|18552.6|18680.34|18560.34|18671.39|18551.39|10
1639491260000|2021-12-14 14:14:20|18672.83|18552.83|18673.81|18553.81|18674.55|18554.55|18672.22|18552.22|10
1639491270000|2021-12-14 14:14:30|18673.55|18553.55|18677.43|18557.43|18677.43|18557.43|18672.32|18552.32|10
1639491280000|2021-12-14 14:14:40|18676.93|18556.93|18680.07|18560.07|18680.07|18560.07|18676.26|18556.26|10
1639491290000|2021-12-14 14:14:50|18680.26|18560.26|18681.27|18561.27|18681.27|18561.27|18678.46|18558.46|10
1639491300000|2021-12-14 14:15:00|18681.33|18561.33|18681.92|18561.92|18682.94|18562.94|18681.33|18561.33|10
1639491310000|2021-12-14 14:15:10|18681.83|18561.83|18681.81|18561.81|18682.66|18562.66|18679.25|18559.25|10
1639491320000|2021-12-14 14:15:20|18683.65|18563.65|18683.04|18563.04|18683.65|18563.65|18682.46|18562.46|10
1639491330000|2021-12-14 14:15:30|18684.1|18564.1|18684.03|18564.03|18684.21|18564.21|18682.92|18562.92|10
1639491340000|2021-12-14 14:15:40|18684.26|18564.26|18683.05|18563.05|18684.47|18564.47|18683.05|18563.05|10
1639491350000|2021-12-14 14:15:50|18680.79|18560.79|18678.72|18558.72|18680.79|18560.79|18677.94|18557.94|10
1639491360000|2021-12-14 14:16:00|18678.68|18558.68|18673.06|18553.06|18678.68|18558.68|18673.06|18553.06|9
1639491370000|2021-12-14 14:16:10|18669.83|18549.83|18663.12|18543.12|18669.83|18549.83|18663.12|18543.12|10
1639491380000|2021-12-14 14:16:20|18662.88|18542.88|18649.18|18529.18|18662.88|18542.88|18649.18|18529.18|10
1639491390000|2021-12-14 14:16:30|18648.41|18528.41|18643.97|18523.97|18648.41|18528.41|18643.97|18523.97|10
1639491400000|2021-12-14 14:16:40|18643.12|18523.12|18640.95|18520.95|18643.12|18523.12|18640.9|18520.9|10
1639491410000|2021-12-14 14:16:50|18640.86|18520.86|18636.58|18516.58|18641.38|18521.38|18636.58|18516.58|10
1639491420000|2021-12-14 14:17:00|18634.72|18514.72|18635.57|18515.57|18636.07|18516.07|18634.14|18514.14|10
1639491430000|2021-12-14 14:17:10|18635.66|18515.66|18628.41|18508.41|18636.23|18516.23|18628.41|18508.41|10
1639491440000|2021-12-14 14:17:20|18618.21|18498.21|18613.95|18493.95|18618.21|18498.21|18613.95|18493.95|10
1639491450000|2021-12-14 14:17:30|18613.13|18493.13|18614.31|18494.31|18614.31|18494.31|18612.04|18492.04|10
1639491460000|2021-12-14 14:17:40|18614.5|18494.5|18615.2|18495.2|18615.88|18495.88|18613.47|18493.47|10
1639491470000|2021-12-14 14:17:50|18614.82|18494.82|18619.32|18499.32|18619.32|18499.32|18614.82|18494.82|10
1639491480000|2021-12-14 14:18:00|18619.9|18499.9|18616.56|18496.56|18620.34|18500.34|18616.06|18496.06|10
1639491490000|2021-12-14 14:18:10|18615.05|18495.05|18613.66|18493.66|18615.05|18495.05|18613.15|18493.15|10
1639491500000|2021-12-14 14:18:20|18613.87|18493.87|18612.85|18492.85|18614.91|18494.91|18612.85|18492.85|10
1639491510000|2021-12-14 14:18:30|18611.31|18491.31|18614.83|18494.83|18614.83|18494.83|18611.25|18491.25|10
1639491520000|2021-12-14 14:18:40|18613.61|18493.61|18612.73|18492.73|18614.76|18494.76|18612.73|18492.73|10
1639491530000|2021-12-14 14:18:50|18612.95|18492.95|18613.8|18493.8|18614.51|18494.51|18612.95|18492.95|10
1639491540000|2021-12-14 14:19:00|18614.01|18494.01|18607.78|18487.78|18614.01|18494.01|18607.78|18487.78|10
1639491550000|2021-12-14 14:19:10|18608.41|18488.41|18608.46|18488.46|18609.44|18489.44|18607.5|18487.5|9
1639491560000|2021-12-14 14:19:20|18608.68|18488.68|18611.94|18491.94|18613.09|18493.09|18608.4|18488.4|10
1639491570000|2021-12-14 14:19:30|18613.31|18493.31|18617.81|18497.81|18617.81|18497.81|18613.31|18493.31|10
1639491580000|2021-12-14 14:19:40|18618.53|18498.53|18623.72|18503.72|18623.72|18503.72|18618.53|18498.53|10
1639491590000|2021-12-14 14:19:50|18623.79|18503.79|18630.49|18510.49|18630.49|18510.49|18623.61|18503.61|10
1639491600000|2021-12-14 14:20:00|18630.31|18510.31|18630.43|18510.43|18631.29|18511.29|18629.95|18509.95|10
1639491610000|2021-12-14 14:20:10|18630.61|18510.61|18629.34|18509.34|18630.61|18510.61|18628.38|18508.38|10
1639491620000|2021-12-14 14:20:20|18630.16|18510.16|18630.05|18510.05|18631.14|18511.14|18630.05|18510.05|10
1639491630000|2021-12-14 14:20:30|18629.46|18509.46|18629.99|18509.99|18629.99|18509.99|18629.25|18509.25|10
1639491640000|2021-12-14 14:20:40|18632.17|18512.17|18635.42|18515.42|18635.42|18515.42|18632.17|18512.17|9
1639491650000|2021-12-14 14:20:50|18636.23|18516.23|18642.67|18522.67|18642.67|18522.67|18636.23|18516.23|9
1639491660000|2021-12-14 14:21:00|18642.88|18522.88|18645.08|18525.08|18645.92|18525.92|18642.88|18522.88|10
1639491670000|2021-12-14 14:21:10|18644.85|18524.85|18650.58|18530.58|18650.74|18530.74|18644.85|18524.85|10
1639491680000|2021-12-14 14:21:20|18650.35|18530.35|18650.11|18530.11|18652.44|18532.44|18650.06|18530.06|10
1639491690000|2021-12-14 14:21:30|18650.47|18530.47|18650.64|18530.64|18651.56|18531.56|18650.18|18530.18|10
1639491700000|2021-12-14 14:21:40|18650.52|18530.52|18654.63|18534.63|18654.63|18534.63|18650.52|18530.52|10
1639491710000|2021-12-14 14:21:50|18654.25|18534.25|18656.56|18536.56|18656.56|18536.56|18653.7|18533.7|10
1639491720000|2021-12-14 14:22:00|18657.16|18537.16|18659.33|18539.33|18659.34|18539.34|18657.16|18537.16|10
1639491730000|2021-12-14 14:22:10|18660.22|18540.22|18661.93|18541.93|18661.93|18541.93|18659.81|18539.81|10
1639491740000|2021-12-14 14:22:20|18663.88|18543.88|18667.23|18547.23|18667.61|18547.61|18663.83|18543.83|9
1639491750000|2021-12-14 14:22:30|18667.4|18547.4|18666.7|18546.7|18667.4|18547.4|18666.4|18546.4|9
1639491760000|2021-12-14 14:22:40|18665.79|18545.79|18665.71|18545.71|18666.34|18546.34|18664.55|18544.55|10
1639491770000|2021-12-14 14:22:50|18664.35|18544.35|18662.32|18542.32|18664.39|18544.39|18661.57|18541.57|10
1639491780000|2021-12-14 14:23:00|18661.97|18541.97|18661.87|18541.87|18662.12|18542.12|18660.84|18540.84|10
1639491790000|2021-12-14 14:23:10|18662.05|18542.05|18661.63|18541.63|18662.77|18542.77|18661.33|18541.33|10
1639491800000|2021-12-14 14:23:20|18661.67|18541.67|18661.38|18541.38|18662.42|18542.42|18659.58|18539.58|10
1639491810000|2021-12-14 14:23:30|18661.49|18541.49|18657.78|18537.78|18661.49|18541.49|18657.78|18537.78|10
1639491820000|2021-12-14 14:23:40|18657.59|18537.59|18661.92|18541.92|18661.92|18541.92|18656.88|18536.88|10
1639491830000|2021-12-14 14:23:50|18661.81|18541.81|18659.5|18539.5|18661.81|18541.81|18659.22|18539.22|10
1639491840000|2021-12-14 14:24:00|18659.98|18539.98|18656.93|18536.93|18659.98|18539.98|18655.83|18535.83|10
1639491850000|2021-12-14 14:24:10|18656.94|18536.94|18654.31|18534.31|18656.94|18536.94|18654.31|18534.31|10
1639491860000|2021-12-14 14:24:20|18654.3|18534.3|18646.2|18526.2|18654.3|18534.3|18644.75|18524.75|10
1639491870000|2021-12-14 14:24:30|18645.75|18525.75|18640.99|18520.99|18645.75|18525.75|18640.99|18520.99|10
1639491880000|2021-12-14 14:24:40|18640.46|18520.46|18635.64|18515.64|18640.65|18520.65|18635.64|18515.64|10
1639491890000|2021-12-14 14:24:50|18635.28|18515.28|18633.05|18513.05|18636.15|18516.15|18632.84|18512.84|10
1639491900000|2021-12-14 14:25:00|18632.93|18512.93|18634.58|18514.58|18634.59|18514.59|18632.93|18512.93|10
1639491910000|2021-12-14 14:25:10|18634.21|18514.21|18637.72|18517.72|18637.82|18517.82|18634.21|18514.21|10
1639491920000|2021-12-14 14:25:20|18639.81|18519.81|18643.76|18523.76|18643.76|18523.76|18639.81|18519.81|10
1639491930000|2021-12-14 14:25:30|18643.78|18523.78|18644.99|18524.99|18644.99|18524.99|18643.78|18523.78|9
1639491940000|2021-12-14 14:25:40|18644.91|18524.91|18651.58|18531.58|18651.69|18531.69|18644.91|18524.91|10
1639491950000|2021-12-14 14:25:50|18651.61|18531.61|18654.63|18534.63|18654.82|18534.82|18651.61|18531.61|10
1639491960000|2021-12-14 14:26:00|18653.13|18533.13|18653.19|18533.19|18653.38|18533.38|18652.51|18532.51|10
1639491970000|2021-12-14 14:26:10|18652.27|18532.27|18653.4|18533.4|18653.62|18533.62|18652.27|18532.27|10
1639491980000|2021-12-14 14:26:20|18654.19|18534.19|18658.09|18538.09|18658.14|18538.14|18654.19|18534.19|10
1639491990000|2021-12-14 14:26:30|18658.48|18538.48|18661.24|18541.24|18661.24|18541.24|18658.28|18538.28|10
1639492000000|2021-12-14 14:26:40|18661.38|18541.38|18665.65|18545.65|18665.74|18545.74|18661.38|18541.38|10
1639492010000|2021-12-14 14:26:50|18666.21|18546.21|18667.24|18547.24|18667.24|18547.24|18665.17|18545.17|10
1639492020000|2021-12-14 14:27:00|18666.31|18546.31|18659.68|18539.68|18666.31|18546.31|18659.52|18539.52|10
1639492030000|2021-12-14 14:27:10|18658.78|18538.78|18646.66|18526.66|18658.78|18538.78|18646.66|18526.66|10
1639492040000|2021-12-14 14:27:20|18646.09|18526.09|18642.31|18522.31|18646.36|18526.36|18640.68|18520.68|10
1639492050000|2021-12-14 14:27:30|18640.05|18520.05|18637.94|18517.94|18640.05|18520.05|18637.94|18517.94|10
1639492060000|2021-12-14 14:27:40|18638.01|18518.01|18635.11|18515.11|18638.01|18518.01|18634.63|18514.63|10
1639492070000|2021-12-14 14:27:50|18633.24|18513.24|18634.82|18514.82|18634.82|18514.82|18632.31|18512.31|10
1639492080000|2021-12-14 14:28:00|18632.95|18512.95|18634.04|18514.04|18634.04|18514.04|18632.41|18512.41|10
1639492090000|2021-12-14 14:28:10|18635.31|18515.31|18634.34|18514.34|18635.31|18515.31|18633.74|18513.74|10
1639492100000|2021-12-14 14:28:20|18634.43|18514.43|18633.08|18513.08|18634.73|18514.73|18632.86|18512.86|10
1639492110000|2021-12-14 14:28:30|18630.36|18510.36|18629.2|18509.2|18630.94|18510.94|18629.2|18509.2|9
1639492120000|2021-12-14 14:28:40|18628.84|18508.84|18629.64|18509.64|18631.42|18511.42|18628.36|18508.36|10
1639492130000|2021-12-14 14:28:50|18630.58|18510.58|18628.86|18508.86|18630.58|18510.58|18628.86|18508.86|10
1639492140000|2021-12-14 14:29:00|18629.58|18509.58|18627.42|18507.42|18629.58|18509.58|18627.42|18507.42|10
1639492150000|2021-12-14 14:29:10|18627.5|18507.5|18628.06|18508.06|18629.51|18509.51|18627.5|18507.5|10
1639492160000|2021-12-14 14:29:20|18628.12|18508.12|18626.18|18506.18|18628.12|18508.12|18626.18|18506.18|10
1639492170000|2021-12-14 14:29:30|18626.25|18506.25|18626.98|18506.98|18626.98|18506.98|18626.02|18506.02|10
1639492180000|2021-12-14 14:29:40|18626.76|18506.76|18629.32|18509.32|18629.32|18509.32|18626.09|18506.09|10
1639492190000|2021-12-14 14:29:50|18628.77|18508.77|18631.9|18511.9|18631.9|18511.9|18628.39|18508.39|10
1639492200000|2021-12-14 14:30:00|18632.98|18512.98|18632.63|18512.63|18633.63|18513.63|18631.85|18511.85|10
1639492210000|2021-12-14 14:30:10|18632.04|18512.04|18633.65|18513.65|18633.97|18513.97|18631.82|18511.82|10
1639492220000|2021-12-14 14:30:20|18635.68|18515.68|18641.36|18521.36|18641.36|18521.36|18635.68|18515.68|9
1639492230000|2021-12-14 14:30:30|18642.84|18522.84|18649.87|18529.87|18649.87|18529.87|18642.84|18522.84|10
1639492240000|2021-12-14 14:30:40|18651.56|18531.56|18648.8|18528.8|18653.57|18533.57|18648.8|18528.8|10
1639492250000|2021-12-14 14:30:50|18647.51|18527.51|18650.48|18530.48|18650.48|18530.48|18645.41|18525.41|10
1639492260000|2021-12-14 14:31:00|18650.4|18530.4|18646.82|18526.82|18651.84|18531.84|18646.82|18526.82|10
1639492270000|2021-12-14 14:31:10|18646.47|18526.47|18646.21|18526.21|18649.69|18529.69|18646.21|18526.21|10
1639492280000|2021-12-14 14:31:20|18646.72|18526.72|18641.63|18521.63|18646.72|18526.72|18639.45|18519.45|9
1639492290000|2021-12-14 14:31:30|18641.58|18521.58|18639.82|18519.82|18641.58|18521.58|18639.01|18519.01|10
1639492300000|2021-12-14 14:31:40|18638.98|18518.98|18638.56|18518.56|18639.94|18519.94|18637.64|18517.64|10
1639492310000|2021-12-14 14:31:50|18639.34|18519.34|18642.92|18522.92|18642.92|18522.92|18639.15|18519.15|10
1639492320000|2021-12-14 14:32:00|18644.01|18524.01|18640.96|18520.96|18644.23|18524.23|18640.58|18520.58|10
1639492330000|2021-12-14 14:32:10|18640.5|18520.5|18648.23|18528.23|18648.4|18528.4|18640.23|18520.23|10
1639492340000|2021-12-14 14:32:20|18657.26|18537.26|18668.72|18548.72|18668.72|18548.72|18657.26|18537.26|10
1639492350000|2021-12-14 14:32:30|18670.96|18550.96|18678.6|18558.6|18679.49|18559.49|18670.96|18550.96|10
1639492360000|2021-12-14 14:32:40|18678.61|18558.61|18683.73|18563.73|18685.64|18565.64|18678.61|18558.61|10
1639492370000|2021-12-14 14:32:50|18683.57|18563.57|18685.83|18565.83|18686.15|18566.15|18682.38|18562.38|10
1639492380000|2021-12-14 14:33:00|18687.98|18567.98|18694.17|18574.17|18694.17|18574.17|18687.98|18567.98|10
1639492390000|2021-12-14 14:33:10|18692.54|18572.54|18692.93|18572.93|18694.98|18574.98|18692.54|18572.54|10
1639492400000|2021-12-14 14:33:20|18693.62|18573.62|18692.94|18572.94|18693.62|18573.62|18692.6|18572.6|10
1639492410000|2021-12-14 14:33:30|18692.69|18572.69|18694.39|18574.39|18694.39|18574.39|18692.24|18572.24|9
1639492420000|2021-12-14 14:33:40|18695.09|18575.09|18694.99|18574.99|18695.6|18575.6|18694.68|18574.68|10
1639492430000|2021-12-14 14:33:50|18695.19|18575.19|18694.43|18574.43|18696.08|18576.08|18694.24|18574.24|10
1639492440000|2021-12-14 14:34:00|18694.44|18574.44|18691.32|18571.32|18694.44|18574.44|18691.32|18571.32|10
1639492450000|2021-12-14 14:34:10|18692.01|18572.01|18686.92|18566.92|18692.01|18572.01|18686.92|18566.92|10
1639492460000|2021-12-14 14:34:20|18686.34|18566.34|18680.71|18560.71|18686.34|18566.34|18680.35|18560.35|10
1639492470000|2021-12-14 14:34:30|18681.39|18561.39|18687.07|18567.07|18687.07|18567.07|18681.39|18561.39|10
1639492480000|2021-12-14 14:34:40|18687.52|18567.52|18691.37|18571.37|18691.37|18571.37|18686.91|18566.91|10
1639492490000|2021-12-14 14:34:50|18690.53|18570.53|18691.42|18571.42|18693.3|18573.3|18689.65|18569.65|10
1639492500000|2021-12-14 14:35:00|18691.16|18571.16|18695.4|18575.4|18695.4|18575.4|18691.16|18571.16|9
1639492510000|2021-12-14 14:35:10|18695.27|18575.27|18698.91|18578.91|18698.91|18578.91|18695.27|18575.27|10
1639492520000|2021-12-14 14:35:20|18699.24|18579.24|18696.63|18576.63|18699.24|18579.24|18696.63|18576.63|10
1639492530000|2021-12-14 14:35:30|18696.34|18576.34|18688.6|18568.6|18696.34|18576.34|18688.6|18568.6|10
1639492540000|2021-12-14 14:35:40|18686.66|18566.66|18683.3|18563.3|18686.66|18566.66|18682.4|18562.4|10
1639492550000|2021-12-14 14:35:50|18682.74|18562.74|18681.24|18561.24|18683.62|18563.62|18680.38|18560.38|9
1639492560000|2021-12-14 14:36:00|18680.2|18560.2|18676.54|18556.54|18680.2|18560.2|18676.19|18556.19|10
1639492570000|2021-12-14 14:36:10|18677.01|18557.01|18674.56|18554.56|18677.5|18557.5|18674.56|18554.56|9
1639492580000|2021-12-14 14:36:20|18672.86|18552.86|18670.93|18550.93|18672.89|18552.89|18670.93|18550.93|10
1639492590000|2021-12-14 14:36:30|18671.31|18551.31|18672.58|18552.58|18673.49|18553.49|18671.22|18551.22|10
1639492600000|2021-12-14 14:36:40|18672.81|18552.81|18675.99|18555.99|18675.99|18555.99|18672.81|18552.81|10
1639492610000|2021-12-14 14:36:50|18675.69|18555.69|18680.25|18560.25|18680.25|18560.25|18675.69|18555.69|9
1639492620000|2021-12-14 14:37:00|18681.22|18561.22|18688.42|18568.42|18688.42|18568.42|18681.22|18561.22|10
1639492630000|2021-12-14 14:37:10|18688.07|18568.07|18690.78|18570.78|18690.78|18570.78|18687.74|18567.74|9
1639492640000|2021-12-14 14:37:20|18690.88|18570.88|18694.74|18574.74|18695.41|18575.41|18690.88|18570.88|9
1639492650000|2021-12-14 14:37:30|18695.67|18575.67|18697.02|18577.02|18697.61|18577.61|18695.67|18575.67|10
1639492660000|2021-12-14 14:37:40|18697.63|18577.63|18701.67|18581.67|18701.67|18581.67|18697.63|18577.63|10
1639492670000|2021-12-14 14:37:50|18702.65|18582.65|18708.57|18588.57|18709.34|18589.34|18702.65|18582.65|10
1639492680000|2021-12-14 14:38:00|18709.77|18589.77|18710.98|18590.98|18711.4|18591.4|18709.77|18589.77|10
1639492690000|2021-12-14 14:38:10|18711.57|18591.57|18711.13|18591.13|18711.64|18591.64|18709.83|18589.83|9
1639492700000|2021-12-14 14:38:20|18710.92|18590.92|18713.03|18593.03|18713.82|18593.82|18710.3|18590.3|10
1639492710000|2021-12-14 14:38:30|18713.28|18593.28|18712.25|18592.25|18713.39|18593.39|18712.05|18592.05|10
1639492720000|2021-12-14 14:38:40|18713.63|18593.63|18712.52|18592.52|18713.68|18593.68|18712.52|18592.52|10
1639492730000|2021-12-14 14:38:50|18712.42|18592.42|18713.14|18593.14|18713.25|18593.25|18712.04|18592.04|10
1639492740000|2021-12-14 14:39:00|18713.76|18593.76|18717.08|18597.08|18717.08|18597.08|18713.61|18593.61|10
1639492750000|2021-12-14 14:39:10|18716.33|18596.33|18717.41|18597.41|18717.86|18597.86|18716.33|18596.33|10
1639492760000|2021-12-14 14:39:20|18717.22|18597.22|18717.48|18597.48|18718.19|18598.19|18717.22|18597.22|10
1639492770000|2021-12-14 14:39:30|18717.35|18597.35|18715.57|18595.57|18721.04|18601.04|18715.57|18595.57|10
1639492780000|2021-12-14 14:39:40|18715.37|18595.37|18705.2|18585.2|18715.37|18595.37|18705.2|18585.2|10
1639492790000|2021-12-14 14:39:50|18703.74|18583.74|18700.13|18580.13|18703.74|18583.74|18699.94|18579.94|10
1639492800000|2021-12-14 14:40:00|18700.09|18580.09|18703.88|18583.88|18704.02|18584.02|18700.09|18580.09|10
1639492810000|2021-12-14 14:40:10|18703.31|18583.31|18706.82|18586.82|18707.03|18587.03|18703.31|18583.31|10
1639492820000|2021-12-14 14:40:20|18706.36|18586.36|18715.25|18595.25|18715.25|18595.25|18706.36|18586.36|10
1639492830000|2021-12-14 14:40:30|18715.49|18595.49|18721.14|18601.14|18721.14|18601.14|18715.49|18595.49|10
1639492840000|2021-12-14 14:40:40|18721.73|18601.73|18729.99|18609.99|18730.63|18610.63|18721.73|18601.73|10
1639492850000|2021-12-14 14:40:50|18730.27|18610.27|18730.99|18610.99|18731.93|18611.93|18729.98|18609.98|9
1639492860000|2021-12-14 14:41:00|18730.84|18610.84|18735.64|18615.64|18735.64|18615.64|18730.84|18610.84|10
1639492870000|2021-12-14 14:41:10|18736.63|18616.63|18746.5|18626.5|18746.87|18626.87|18736.63|18616.63|10
1639492880000|2021-12-14 14:41:20|18750.03|18630.03|18755.33|18635.33|18756|18636|18750.03|18630.03|10
1639492890000|2021-12-14 14:41:30|18755.06|18635.06|18759.85|18639.85|18759.86|18639.86|18754.67|18634.67|10
1639492900000|2021-12-14 14:41:40|18760.73|18640.73|18761.84|18641.84|18761.94|18641.94|18760.63|18640.63|10
1639492910000|2021-12-14 14:41:50|18761.67|18641.67|18763.16|18643.16|18764.08|18644.08|18761.67|18641.67|10
1639492920000|2021-12-14 14:42:00|18762.91|18642.91|18765.63|18645.63|18765.73|18645.73|18762.84|18642.84|10
1639492930000|2021-12-14 14:42:10|18766.32|18646.32|18765.86|18645.86|18767.68|18647.68|18764.9|18644.9|10
1639492940000|2021-12-14 14:42:20|18765.96|18645.96|18764.46|18644.46|18767.67|18647.67|18764.46|18644.46|8
1639492950000|2021-12-14 14:42:30|18763.14|18643.14|18758.31|18638.31|18763.14|18643.14|18757.89|18637.89|10
1639492960000|2021-12-14 14:42:40|18757.8|18637.8|18755.86|18635.86|18757.8|18637.8|18755.84|18635.84|10
1639492970000|2021-12-14 14:42:50|18757.09|18637.09|18759.58|18639.58|18759.58|18639.58|18757.09|18637.09|10
1639492980000|2021-12-14 14:43:00|18759.32|18639.32|18755.25|18635.25|18759.32|18639.32|18755.25|18635.25|10
1639492990000|2021-12-14 14:43:10|18754.93|18634.93|18752.07|18632.07|18755.33|18635.33|18752.07|18632.07|10
1639493000000|2021-12-14 14:43:20|18752.39|18632.39|18747.62|18627.62|18753.47|18633.47|18747.62|18627.62|10
1639493010000|2021-12-14 14:43:30|18747.1|18627.1|18742.11|18622.11|18747.1|18627.1|18741.49|18621.49|9
1639493020000|2021-12-14 14:43:40|18741.63|18621.63|18736.6|18616.6|18741.67|18621.67|18736.6|18616.6|10
1639493030000|2021-12-14 14:43:50|18736.71|18616.71|18734.24|18614.24|18736.71|18616.71|18734.24|18614.24|10
1639493040000|2021-12-14 14:44:00|18733.82|18613.82|18733.01|18613.01|18735.32|18615.32|18733.01|18613.01|10
1639493050000|2021-12-14 14:44:10|18733.02|18613.02|18735.08|18615.08|18735.08|18615.08|18732.51|18612.51|9
1639493060000|2021-12-14 14:44:20|18735.02|18615.02|18738.79|18618.79|18738.79|18618.79|18735.02|18615.02|10
1639493070000|2021-12-14 14:44:30|18737.93|18617.93|18738.94|18618.94|18738.94|18618.94|18736.37|18616.37|10
1639493080000|2021-12-14 14:44:40|18739.06|18619.06|18742.08|18622.08|18742.08|18622.08|18739.06|18619.06|9
1639493090000|2021-12-14 14:44:50|18742.19|18622.19|18743.72|18623.72|18743.72|18623.72|18741.42|18621.42|10
1639493100000|2021-12-14 14:45:00|18744.58|18624.58|18749.65|18629.65|18749.65|18629.65|18744.58|18624.58|10
1639493110000|2021-12-14 14:45:10|18749.69|18629.69|18758.58|18638.58|18758.58|18638.58|18749.69|18629.69|10
1639493120000|2021-12-14 14:45:20|18758.88|18638.88|18762.92|18642.92|18763.54|18643.54|18758.68|18638.68|10
1639493130000|2021-12-14 14:45:30|18763.47|18643.47|18769.77|18649.77|18769.77|18649.77|18763.47|18643.47|10
1639493140000|2021-12-14 14:45:40|18769.38|18649.38|18770.66|18650.66|18771.22|18651.22|18769.38|18649.38|10
1639493150000|2021-12-14 14:45:50|18770.84|18650.84|18771.4|18651.4|18771.64|18651.64|18770.65|18650.65|10
1639493160000|2021-12-14 14:46:00|18771.96|18651.96|18778.64|18658.64|18779.54|18659.54|18771.91|18651.91|10
1639493170000|2021-12-14 14:46:10|18778.87|18658.87|18780.08|18660.08|18780.27|18660.27|18778.25|18658.25|10
1639493180000|2021-12-14 14:46:20|18779.06|18659.06|18779.09|18659.09|18779.22|18659.22|18778.21|18658.21|10
1639493190000|2021-12-14 14:46:30|18779.84|18659.84|18778.4|18658.4|18779.84|18659.84|18777.54|18657.54|10
1639493200000|2021-12-14 14:46:40|18778.39|18658.39|18780.49|18660.49|18780.49|18660.49|18777.18|18657.18|10
1639493210000|2021-12-14 14:46:50|18779.36|18659.36|18785.62|18665.62|18787.17|18667.17|18779.36|18659.36|10
1639493220000|2021-12-14 14:47:00|18786.55|18666.55|18785.91|18665.91|18787.24|18667.24|18785.91|18665.91|10
1639493230000|2021-12-14 14:47:10|18786.89|18666.89|18784.13|18664.13|18787.72|18667.72|18784.13|18664.13|9
1639493240000|2021-12-14 14:47:20|18783.9|18663.9|18783.42|18663.42|18783.91|18663.91|18782.01|18662.01|10
1639493250000|2021-12-14 14:47:30|18782.85|18662.85|18785.15|18665.15|18785.49|18665.49|18782.85|18662.85|10
1639493260000|2021-12-14 14:47:40|18785.52|18665.52|18784.58|18664.58|18788.07|18668.07|18784.58|18664.58|10
1639493270000|2021-12-14 14:47:50|18784.76|18664.76|18779.81|18659.81|18784.76|18664.76|18779.81|18659.81|10
1639493280000|2021-12-14 14:48:00|18778.11|18658.11|18766.79|18646.79|18778.11|18658.11|18766.79|18646.79|10
1639493290000|2021-12-14 14:48:10|18766.59|18646.59|18763.43|18643.43|18766.59|18646.59|18762.49|18642.49|10
1639493300000|2021-12-14 14:48:20|18763.45|18643.45|18767.88|18647.88|18767.88|18647.88|18763.45|18643.45|10
1639493310000|2021-12-14 14:48:30|18767.69|18647.69|18767.44|18647.44|18768.87|18648.87|18767.44|18647.44|10
1639493320000|2021-12-14 14:48:40|18767.08|18647.08|18764.89|18644.89|18767.08|18647.08|18764.56|18644.56|10
1639493330000|2021-12-14 14:48:50|18765.07|18645.07|18762.57|18642.57|18765.07|18645.07|18762.57|18642.57|9
1639493340000|2021-12-14 14:49:00|18761.65|18641.65|18761.02|18641.02|18761.73|18641.73|18760.63|18640.63|10
1639493350000|2021-12-14 14:49:10|18761.38|18641.38|18760.33|18640.33|18761.38|18641.38|18760.33|18640.33|9
1639493360000|2021-12-14 14:49:20|18759.53|18639.53|18760.51|18640.51|18760.51|18640.51|18759.15|18639.15|10
1639493370000|2021-12-14 14:49:30|18761.28|18641.28|18753.98|18633.98|18761.28|18641.28|18753.98|18633.98|10
1639493380000|2021-12-14 14:49:40|18753.25|18633.25|18754.16|18634.16|18754.22|18634.22|18752.99|18632.99|10
1639493390000|2021-12-14 14:49:50|18754.86|18634.86|18754.83|18634.83|18756.08|18636.08|18754.43|18634.43|10
1639493400000|2021-12-14 14:50:00|18754.91|18634.91|18763.1|18643.1|18763.1|18643.1|18754.91|18634.91|10
1639493410000|2021-12-14 14:50:10|18763.85|18643.85|18762.58|18642.58|18763.85|18643.85|18762.13|18642.13|10
1639493420000|2021-12-14 14:50:20|18762.62|18642.62|18762.66|18642.66|18762.66|18642.66|18761.15|18641.15|10
1639493430000|2021-12-14 14:50:30|18762.94|18642.94|18764.69|18644.69|18764.69|18644.69|18762.94|18642.94|10
1639493440000|2021-12-14 14:50:40|18764.92|18644.92|18763.41|18643.41|18765.01|18645.01|18763.04|18643.04|10
1639493450000|2021-12-14 14:50:50|18764.21|18644.21|18766.22|18646.22|18766.22|18646.22|18764.1|18644.1|10
1639493460000|2021-12-14 14:51:00|18765.78|18645.78|18764.71|18644.71|18765.78|18645.78|18764.46|18644.46|9
1639493470000|2021-12-14 14:51:10|18765.32|18645.32|18761.6|18641.6|18767.31|18647.31|18761.57|18641.57|10
1639493480000|2021-12-14 14:51:20|18760.65|18640.65|18760.63|18640.63|18761.24|18641.24|18760.06|18640.06|9
1639493490000|2021-12-14 14:51:30|18760.99|18640.99|18761.77|18641.77|18762.33|18642.33|18760.71|18640.71|10
1639493500000|2021-12-14 14:51:40|18761.6|18641.6|18760.55|18640.55|18761.65|18641.65|18760.34|18640.34|10
1639493510000|2021-12-14 14:51:50|18760.42|18640.42|18762.48|18642.48|18762.79|18642.79|18760.09|18640.09|10
1639493520000|2021-12-14 14:52:00|18761.99|18641.99|18762.21|18642.21|18762.83|18642.83|18761.87|18641.87|10
1639493530000|2021-12-14 14:52:10|18763.18|18643.18|18761.52|18641.52|18763.54|18643.54|18761.52|18641.52|9
1639493540000|2021-12-14 14:52:20|18760.83|18640.83|18751.67|18631.67|18760.83|18640.83|18751.67|18631.67|10
1639493550000|2021-12-14 14:52:30|18751.11|18631.11|18745.04|18625.04|18751.11|18631.11|18744.22|18624.22|10
1639493560000|2021-12-14 14:52:40|18745.38|18625.38|18744.43|18624.43|18745.66|18625.66|18744.2|18624.2|10
1639493570000|2021-12-14 14:52:50|18745.32|18625.32|18744.4|18624.4|18745.32|18625.32|18743.54|18623.54|10
1639493580000|2021-12-14 14:53:00|18744.41|18624.41|18742.67|18622.67|18744.79|18624.79|18742.43|18622.43|10
1639493590000|2021-12-14 14:53:10|18742.59|18622.59|18742.11|18622.11|18743.33|18623.33|18742.09|18622.09|10
1639493600000|2021-12-14 14:53:20|18742.51|18622.51|18740.81|18620.81|18742.53|18622.53|18740.81|18620.81|10
1639493610000|2021-12-14 14:53:30|18740.74|18620.74|18736.35|18616.35|18740.74|18620.74|18736.19|18616.19|10
1639493620000|2021-12-14 14:53:40|18735.65|18615.65|18731.85|18611.85|18735.65|18615.65|18730.84|18610.84|10
1639493630000|2021-12-14 14:53:50|18731.93|18611.93|18733.5|18613.5|18734.04|18614.04|18731.39|18611.39|10
1639493640000|2021-12-14 14:54:00|18732.94|18612.94|18736.09|18616.09|18736.09|18616.09|18732.53|18612.53|10
1639493650000|2021-12-14 14:54:10|18735.54|18615.54|18738.69|18618.69|18738.69|18618.69|18735.54|18615.54|10
1639493660000|2021-12-14 14:54:20|18738.45|18618.45|18742.13|18622.13|18742.13|18622.13|18738.45|18618.45|10
1639493670000|2021-12-14 14:54:30|18743.27|18623.27|18755.92|18635.92|18756.01|18636.01|18743.27|18623.27|10
1639493680000|2021-12-14 14:54:40|18758.5|18638.5|18759.51|18639.51|18759.51|18639.51|18757.26|18637.26|10
1639493690000|2021-12-14 14:54:50|18759.22|18639.22|18761.8|18641.8|18761.8|18641.8|18759.22|18639.22|10
1639493700000|2021-12-14 14:55:00|18761.63|18641.63|18763.65|18643.65|18765.34|18645.34|18761.63|18641.63|10
1639493710000|2021-12-14 14:55:10|18764.37|18644.37|18763.26|18643.26|18764.49|18644.49|18762.73|18642.73|10
1639493720000|2021-12-14 14:55:20|18763.81|18643.81|18769.71|18649.71|18769.9|18649.9|18763.81|18643.81|10
1639493730000|2021-12-14 14:55:30|18769.73|18649.73|18770.69|18650.69|18770.83|18650.83|18769.57|18649.57|10
1639493740000|2021-12-14 14:55:40|18771.52|18651.52|18771.6|18651.6|18772.63|18652.63|18771.52|18651.52|10
1639493750000|2021-12-14 14:55:50|18772.55|18652.55|18775.17|18655.17|18775.39|18655.39|18772.55|18652.55|10
1639493760000|2021-12-14 14:56:00|18775.91|18655.91|18778.46|18658.46|18779.9|18659.9|18775.91|18655.91|10
1639493770000|2021-12-14 14:56:10|18777.96|18657.96|18776.85|18656.85|18777.96|18657.96|18776.2|18656.2|10
1639493780000|2021-12-14 14:56:20|18776.13|18656.13|18774.13|18654.13|18776.48|18656.48|18773.67|18653.67|10
1639493790000|2021-12-14 14:56:30|18774.28|18654.28|18777.24|18657.24|18777.24|18657.24|18774.06|18654.06|10
1639493800000|2021-12-14 14:56:40|18776.99|18656.99|18788.72|18668.72|18788.72|18668.72|18776.99|18656.99|10
1639493810000|2021-12-14 14:56:50|18789.12|18669.12|18796.8|18676.8|18796.8|18676.8|18788.97|18668.97|9
1639493820000|2021-12-14 14:57:00|18797.87|18677.87|18811.74|18691.74|18811.74|18691.74|18797.52|18677.52|10
1639493830000|2021-12-14 14:57:10|18812.23|18692.23|18813.95|18693.95|18814.89|18694.89|18812.23|18692.23|10
1639493840000|2021-12-14 14:57:20|18814.26|18694.26|18813.54|18693.54|18814.53|18694.53|18812.55|18692.55|10
1639493850000|2021-12-14 14:57:30|18812.41|18692.41|18811.7|18691.7|18812.99|18692.99|18811.53|18691.53|9
1639493860000|2021-12-14 14:57:40|18811.94|18691.94|18809.42|18689.42|18811.94|18691.94|18809.19|18689.19|10
1639493870000|2021-12-14 14:57:50|18810.06|18690.06|18811.35|18691.35|18811.71|18691.71|18808.88|18688.88|10
1639493880000|2021-12-14 14:58:00|18811.64|18691.64|18812.79|18692.79|18812.86|18692.86|18811.56|18691.56|10
1639493890000|2021-12-14 14:58:10|18812.83|18692.83|18814.98|18694.98|18815.73|18695.73|18812.83|18692.83|9
1639493900000|2021-12-14 14:58:20|18815.04|18695.04|18818.19|18698.19|18818.57|18698.57|18815.04|18695.04|10
1639493910000|2021-12-14 14:58:30|18818.75|18698.75|18820.75|18700.75|18821.84|18701.84|18818.59|18698.59|9
1639493920000|2021-12-14 14:58:40|18821.91|18701.91|18820.74|18700.74|18822.09|18702.09|18820.52|18700.52|10
1639493930000|2021-12-14 14:58:50|18820.24|18700.24|18821.86|18701.86|18821.86|18701.86|18819.82|18699.82|9
1639493940000|2021-12-14 14:59:00|18821.31|18701.31|18822.4|18702.4|18822.78|18702.78|18821.11|18701.11|10
1639493950000|2021-12-14 14:59:10|18822.15|18702.15|18820.33|18700.33|18822.15|18702.15|18820.21|18700.21|10
1639493960000|2021-12-14 14:59:20|18820.89|18700.89|18825.07|18705.07|18825.07|18705.07|18820.89|18700.89|10
1639493970000|2021-12-14 14:59:30|18824.59|18704.59|18823.63|18703.63|18826.44|18706.44|18823.4|18703.4|10
1639493980000|2021-12-14 14:59:40|18823.14|18703.14|18818.87|18698.87|18824.72|18704.72|18818.87|18698.87|10
1639493990000|2021-12-14 14:59:50|18819.44|18699.44|18818.68|18698.68|18819.72|18699.72|18818.18|18698.18|10
1639494000000|2021-12-14 15:00:00|18819.71|18699.71|18822.93|18702.93|18822.93|18702.93|18819.71|18699.71|10
1639494010000|2021-12-14 15:00:10|18823.94|18703.94|18829.87|18709.87|18829.87|18709.87|18823.94|18703.94|9
1639494020000|2021-12-14 15:00:20|18830.78|18710.78|18830.52|18710.52|18831.55|18711.55|18830.26|18710.26|10
1639494030000|2021-12-14 15:00:30|18829.98|18709.98|18827.12|18707.12|18829.98|18709.98|18827.12|18707.12|10
1639494040000|2021-12-14 15:00:40|18827.29|18707.29|18826.44|18706.44|18827.29|18707.29|18825.35|18705.35|10
1639494050000|2021-12-14 15:00:50|18826.84|18706.84|18829.22|18709.22|18829.22|18709.22|18826.67|18706.67|10
1639494060000|2021-12-14 15:01:00|18829.89|18709.89|18832.43|18712.43|18833.14|18713.14|18829.89|18709.89|10
1639494070000|2021-12-14 15:01:10|18832.71|18712.71|18833.29|18713.29|18833.67|18713.67|18832.71|18712.71|9
1639494080000|2021-12-14 15:01:20|18831.71|18711.71|18831.54|18711.54|18831.73|18711.73|18829.48|18709.48|9
1639494090000|2021-12-14 15:01:30|18831.3|18711.3|18830.76|18710.76|18831.96|18711.96|18830.76|18710.76|10
1639494100000|2021-12-14 15:01:40|18831.68|18711.68|18835.48|18715.48|18835.48|18715.48|18831.09|18711.09|10
1639494110000|2021-12-14 15:01:50|18835.3|18715.3|18839.33|18719.33|18839.33|18719.33|18835.3|18715.3|10
1639494120000|2021-12-14 15:02:00|18839.54|18719.54|18842.6|18722.6|18842.6|18722.6|18838.68|18718.68|10
1639494130000|2021-12-14 15:02:10|18842.31|18722.31|18834.29|18714.29|18842.31|18722.31|18834.29|18714.29|10
1639494140000|2021-12-14 15:02:20|18833.95|18713.95|18828|18708|18833.95|18713.95|18828|18708|9
1639494150000|2021-12-14 15:02:30|18825.64|18705.64|18811.65|18691.65|18825.64|18705.64|18811.65|18691.65|10
1639494160000|2021-12-14 15:02:40|18809.01|18689.01|18800.98|18680.98|18809.01|18689.01|18800.84|18680.84|10
1639494170000|2021-12-14 15:02:50|18799.73|18679.73|18792.58|18672.58|18799.73|18679.73|18791.78|18671.78|10
1639494180000|2021-12-14 15:03:00|18792.34|18672.34|18789.05|18669.05|18792.99|18672.99|18789.05|18669.05|10
1639494190000|2021-12-14 15:03:10|18789.06|18669.06|18777.92|18657.92|18789.06|18669.06|18777.92|18657.92|10
1639494200000|2021-12-14 15:03:20|18777.04|18657.04|18771.82|18651.82|18777.04|18657.04|18771.82|18651.82|10
1639494210000|2021-12-14 15:03:30|18771.07|18651.07|18773.02|18653.02|18773.02|18653.02|18771.07|18651.07|10
1639494220000|2021-12-14 15:03:40|18772.1|18652.1|18772.9|18652.9|18773.15|18653.15|18772.1|18652.1|10
1639494230000|2021-12-14 15:03:50|18772.86|18652.86|18772.67|18652.67|18774.71|18654.71|18772.41|18652.41|10
1639494240000|2021-12-14 15:04:00|18771.65|18651.65|18768.94|18648.94|18771.87|18651.87|18767.7|18647.7|10
1639494250000|2021-12-14 15:04:10|18769.02|18649.02|18765.42|18645.42|18769.02|18649.02|18764.62|18644.62|10
1639494260000|2021-12-14 15:04:20|18766.95|18646.95|18766.93|18646.93|18769.04|18649.04|18765.28|18645.28|10
1639494270000|2021-12-14 15:04:30|18766.92|18646.92|18767.59|18647.59|18768.05|18648.05|18765.84|18645.84|10
1639494280000|2021-12-14 15:04:40|18765.14|18645.14|18765.69|18645.69|18766.51|18646.51|18764.9|18644.9|10
1639494290000|2021-12-14 15:04:50|18768.02|18648.02|18765.63|18645.63|18769.12|18649.12|18765.23|18645.23|10
1639494300000|2021-12-14 15:05:00|18765.28|18645.28|18763.09|18643.09|18765.28|18645.28|18763.09|18643.09|10
1639494310000|2021-12-14 15:05:10|18762.4|18642.4|18759.74|18639.74|18762.4|18642.4|18759.74|18639.74|10
1639494320000|2021-12-14 15:05:20|18758.6|18638.6|18761.44|18641.44|18761.44|18641.44|18757.16|18637.16|10
1639494330000|2021-12-14 15:05:30|18762.12|18642.12|18766.62|18646.62|18766.81|18646.81|18762.12|18642.12|10
1639494340000|2021-12-14 15:05:40|18766.33|18646.33|18766.21|18646.21|18767.48|18647.48|18765.11|18645.11|10
1639494350000|2021-12-14 15:05:50|18766.06|18646.06|18769.44|18649.44|18769.44|18649.44|18766.06|18646.06|10
1639494360000|2021-12-14 15:06:00|18769.89|18649.89|18774.33|18654.33|18774.33|18654.33|18769.89|18649.89|8
1639494370000|2021-12-14 15:06:10|18774.72|18654.72|18780.9|18660.9|18781.46|18661.46|18774.54|18654.54|10
1639494380000|2021-12-14 15:06:20|18784.05|18664.05|18783.32|18663.32|18784.93|18664.93|18782.76|18662.76|10
1639494390000|2021-12-14 15:06:30|18782.71|18662.71|18783.32|18663.32|18784.31|18664.31|18781.38|18661.38|10
1639494400000|2021-12-14 15:06:40|18783.49|18663.49|18787.09|18667.09|18787.09|18667.09|18783.49|18663.49|10
1639494410000|2021-12-14 15:06:50|18787.48|18667.48|18791.04|18671.04|18791.09|18671.09|18787.48|18667.48|10
1639494420000|2021-12-14 15:07:00|18791.97|18671.97|18793.87|18673.87|18793.87|18673.87|18791.97|18671.97|10
1639494430000|2021-12-14 15:07:10|18793.5|18673.5|18794.7|18674.7|18795.72|18675.72|18793.5|18673.5|10
1639494440000|2021-12-14 15:07:20|18795.41|18675.41|18794.74|18674.74|18796.24|18676.24|18794.74|18674.74|10
1639494450000|2021-12-14 15:07:30|18795.66|18675.66|18798.86|18678.86|18798.86|18678.86|18795.66|18675.66|10
1639494460000|2021-12-14 15:07:40|18798.45|18678.45|18802.34|18682.34|18802.34|18682.34|18798.45|18678.45|10
1639494470000|2021-12-14 15:07:50|18801.57|18681.57|18801.6|18681.6|18802.22|18682.22|18800.89|18680.89|10
1639494480000|2021-12-14 15:08:00|18801.27|18681.27|18802.97|18682.97|18802.97|18682.97|18800.67|18680.67|10
1639494490000|2021-12-14 15:08:10|18803.95|18683.95|18803.81|18683.81|18803.95|18683.95|18802.28|18682.28|10
1639494500000|2021-12-14 15:08:20|18804.79|18684.79|18806.69|18686.69|18808.04|18688.04|18804.79|18684.79|9
1639494510000|2021-12-14 15:08:30|18806.97|18686.97|18807.9|18687.9|18808.13|18688.13|18806.97|18686.97|10
1639494520000|2021-12-14 15:08:40|18808.9|18688.9|18804.43|18684.43|18808.9|18688.9|18804.43|18684.43|10
1639494530000|2021-12-14 15:08:50|18803.56|18683.56|18804.47|18684.47|18805.01|18685.01|18803.56|18683.56|10
1639494540000|2021-12-14 15:09:00|18805.31|18685.31|18803.94|18683.94|18805.31|18685.31|18803.93|18683.93|10
1639494550000|2021-12-14 15:09:10|18803.91|18683.91|18806.32|18686.32|18806.32|18686.32|18803.91|18683.91|10
1639494560000|2021-12-14 15:09:20|18805.89|18685.89|18806.43|18686.43|18806.43|18686.43|18805.29|18685.29|10
1639494570000|2021-12-14 15:09:30|18806.37|18686.37|18810.43|18690.43|18810.43|18690.43|18806.37|18686.37|10
1639494580000|2021-12-14 15:09:40|18810.45|18690.45|18810.49|18690.49|18811.68|18691.68|18810.35|18690.35|10
1639494590000|2021-12-14 15:09:50|18810.16|18690.16|18809.35|18689.35|18810.16|18690.16|18808.18|18688.18|10
1639494600000|2021-12-14 15:10:00|18809.46|18689.46|18805.29|18685.29|18809.53|18689.53|18805.29|18685.29|10
1639494610000|2021-12-14 15:10:10|18805.12|18685.12|18803.88|18683.88|18805.62|18685.62|18802.34|18682.34|10
1639494620000|2021-12-14 15:10:20|18803.17|18683.17|18806.62|18686.62|18807.23|18687.23|18803.17|18683.17|10
1639494630000|2021-12-14 15:10:30|18806.83|18686.83|18806.59|18686.59|18807.53|18687.53|18806.13|18686.13|10
1639494640000|2021-12-14 15:10:40|18806.6|18686.6|18802.71|18682.71|18806.6|18686.6|18802.71|18682.71|9
1639494650000|2021-12-14 15:10:50|18802.48|18682.48|18800.06|18680.06|18802.54|18682.54|18800.06|18680.06|10
1639494660000|2021-12-14 15:11:00|18799.93|18679.93|18797.75|18677.75|18799.93|18679.93|18797.41|18677.41|9
1639494670000|2021-12-14 15:11:10|18796.38|18676.38|18800.15|18680.15|18800.15|18680.15|18796.3|18676.3|10
1639494680000|2021-12-14 15:11:20|18799.49|18679.49|18799.44|18679.44|18800.1|18680.1|18799.07|18679.07|10
1639494690000|2021-12-14 15:11:30|18799.2|18679.2|18797.29|18677.29|18799.2|18679.2|18797.2|18677.2|8
1639494700000|2021-12-14 15:11:40|18796.94|18676.94|18791.38|18671.38|18797.23|18677.23|18791.03|18671.03|10
1639494710000|2021-12-14 15:11:50|18789.67|18669.67|18789.43|18669.43|18789.67|18669.67|18789.01|18669.01|10
1639494720000|2021-12-14 15:12:00|18788.96|18668.96|18788.71|18668.71|18789.42|18669.42|18788.7|18668.7|10
1639494730000|2021-12-14 15:12:10|18788.23|18668.23|18786.3|18666.3|18789.15|18669.15|18786.3|18666.3|9
1639494740000|2021-12-14 15:12:20|18786.74|18666.74|18782.55|18662.55|18786.74|18666.74|18782.3|18662.3|10
1639494750000|2021-12-14 15:12:30|18782.14|18662.14|18780.56|18660.56|18782.14|18662.14|18780.48|18660.48|10
1639494760000|2021-12-14 15:12:40|18780.44|18660.44|18775.93|18655.93|18780.91|18660.91|18775.46|18655.46|10
1639494770000|2021-12-14 15:12:50|18774.47|18654.47|18774.56|18654.56|18774.94|18654.94|18774|18654|10
1639494780000|2021-12-14 15:13:00|18775.24|18655.24|18778.4|18658.4|18778.4|18658.4|18775.24|18655.24|10
1639494790000|2021-12-14 15:13:10|18779.13|18659.13|18776.46|18656.46|18779.13|18659.13|18776.46|18656.46|10
1639494800000|2021-12-14 15:13:20|18772.92|18652.92|18769.72|18649.72|18772.92|18652.92|18769.16|18649.16|10
1639494810000|2021-12-14 15:13:30|18768.56|18648.56|18743.49|18623.49|18768.56|18648.56|18742.54|18622.54|10
1639494820000|2021-12-14 15:13:40|18740.68|18620.68|18732.38|18612.38|18740.68|18620.68|18732.38|18612.38|10
1639494830000|2021-12-14 15:13:50|18731.76|18611.76|18729.27|18609.27|18731.92|18611.92|18728.81|18608.81|10
1639494840000|2021-12-14 15:14:00|18730.31|18610.31|18729.31|18609.31|18732.09|18612.09|18729.23|18609.23|10
1639494850000|2021-12-14 15:14:10|18730.17|18610.17|18736.7|18616.7|18737.33|18617.33|18729.65|18609.65|10
1639494860000|2021-12-14 15:14:20|18737|18617|18733.32|18613.32|18737.27|18617.27|18733.32|18613.32|10
1639494870000|2021-12-14 15:14:30|18733.8|18613.8|18732.44|18612.44|18733.8|18613.8|18731.62|18611.62|10
1639494880000|2021-12-14 15:14:40|18731.45|18611.45|18729.84|18609.84|18731.45|18611.45|18729.33|18609.33|10
1639494890000|2021-12-14 15:14:50|18730.01|18610.01|18722.13|18602.13|18730.18|18610.18|18722.13|18602.13|10
1639494900000|2021-12-14 15:15:00|18721.15|18601.15|18713.57|18593.57|18721.15|18601.15|18713.46|18593.46|10
1639494910000|2021-12-14 15:15:10|18713.5|18593.5|18712.94|18592.94|18713.5|18593.5|18711.59|18591.59|10
1639494920000|2021-12-14 15:15:20|18712.17|18592.17|18707.77|18587.77|18712.17|18592.17|18707.77|18587.77|10
1639494930000|2021-12-14 15:15:30|18707.57|18587.57|18719.15|18599.15|18719.15|18599.15|18707.54|18587.54|10
1639494940000|2021-12-14 15:15:40|18719.2|18599.2|18723.63|18603.63|18723.63|18603.63|18719.2|18599.2|10
1639494950000|2021-12-14 15:15:50|18722.83|18602.83|18714.19|18594.19|18723.04|18603.04|18714.19|18594.19|10
1639494960000|2021-12-14 15:16:00|18715.54|18595.54|18718.03|18598.03|18718.03|18598.03|18715.54|18595.54|10
1639494970000|2021-12-14 15:16:10|18716.84|18596.84|18720.39|18600.39|18720.39|18600.39|18716.84|18596.84|10
1639494980000|2021-12-14 15:16:20|18722.5|18602.5|18726.61|18606.61|18726.61|18606.61|18722.5|18602.5|10
1639494990000|2021-12-14 15:16:30|18729.21|18609.21|18730.86|18610.86|18731.57|18611.57|18729.21|18609.21|10
1639495000000|2021-12-14 15:16:40|18731.04|18611.04|18731.87|18611.87|18731.87|18611.87|18730.94|18610.94|9
1639495010000|2021-12-14 15:16:50|18732.43|18612.43|18735.72|18615.72|18736.22|18616.22|18732.43|18612.43|9
1639495020000|2021-12-14 15:17:00|18735.61|18615.61|18736.35|18616.35|18737.28|18617.28|18735.61|18615.61|10
1639495030000|2021-12-14 15:17:10|18736.16|18616.16|18736.06|18616.06|18736.46|18616.46|18734.82|18614.82|10
1639495040000|2021-12-14 15:17:20|18735.6|18615.6|18738.44|18618.44|18738.5|18618.5|18735.28|18615.28|10
1639495050000|2021-12-14 15:17:30|18738.88|18618.88|18739.99|18619.99|18740.18|18620.18|18738.78|18618.78|9
1639495060000|2021-12-14 15:17:40|18740.24|18620.24|18743.44|18623.44|18743.6|18623.6|18740.19|18620.19|10
1639495070000|2021-12-14 15:17:50|18743.88|18623.88|18749.87|18629.87|18749.87|18629.87|18743.88|18623.88|10
1639495080000|2021-12-14 15:18:00|18749.8|18629.8|18752.45|18632.45|18754.63|18634.63|18749.8|18629.8|10
1639495090000|2021-12-14 15:18:10|18752.71|18632.71|18751.92|18631.92|18753.68|18633.68|18751.92|18631.92|10
1639495100000|2021-12-14 15:18:20|18751.67|18631.67|18749.76|18629.76|18751.67|18631.67|18748.43|18628.43|10
1639495110000|2021-12-14 15:18:30|18749.86|18629.86|18749.47|18629.47|18749.86|18629.86|18748.76|18628.76|10
1639495120000|2021-12-14 15:18:40|18749.58|18629.58|18745.43|18625.43|18749.58|18629.58|18745.43|18625.43|10
1639495130000|2021-12-14 15:18:50|18745.19|18625.19|18736.51|18616.51|18745.19|18625.19|18736.51|18616.51|10
1639495140000|2021-12-14 15:19:00|18736.49|18616.49|18730.94|18610.94|18736.49|18616.49|18730.94|18610.94|10
1639495150000|2021-12-14 15:19:10|18730.73|18610.73|18733.18|18613.18|18734.22|18614.22|18730.73|18610.73|10
1639495160000|2021-12-14 15:19:20|18733.99|18613.99|18735.02|18615.02|18736.13|18616.13|18733.72|18613.72|10
1639495170000|2021-12-14 15:19:30|18735.2|18615.2|18738.62|18618.62|18738.62|18618.62|18735.2|18615.2|10
1639495180000|2021-12-14 15:19:40|18739.06|18619.06|18739.92|18619.92|18739.92|18619.92|18738.1|18618.1|10
1639495190000|2021-12-14 15:19:50|18740.02|18620.02|18740.73|18620.73|18741.61|18621.61|18739.91|18619.91|10
1639495200000|2021-12-14 15:20:00|18741.33|18621.33|18742.55|18622.55|18742.68|18622.68|18741.17|18621.17|10
1639495210000|2021-12-14 15:20:10|18742.22|18622.22|18740.12|18620.12|18743.05|18623.05|18740.12|18620.12|10
1639495220000|2021-12-14 15:20:20|18738.48|18618.48|18732.1|18612.1|18738.48|18618.48|18732.1|18612.1|10
1639495230000|2021-12-14 15:20:30|18731.71|18611.71|18729.32|18609.32|18731.71|18611.71|18729.32|18609.32|10
1639495240000|2021-12-14 15:20:40|18729.14|18609.14|18725.39|18605.39|18729.14|18609.14|18725.28|18605.28|10
1639495250000|2021-12-14 15:20:50|18725.53|18605.53|18727.74|18607.74|18727.74|18607.74|18724.39|18604.39|10
1639495260000|2021-12-14 15:21:00|18728.29|18608.29|18731.8|18611.8|18731.8|18611.8|18728.29|18608.29|10
1639495270000|2021-12-14 15:21:10|18731.88|18611.88|18734.97|18614.97|18735.08|18615.08|18731.88|18611.88|10
1639495280000|2021-12-14 15:21:20|18735.35|18615.35|18740.1|18620.1|18740.26|18620.26|18735.05|18615.05|10
1639495290000|2021-12-14 15:21:30|18740.99|18620.99|18745.25|18625.25|18745.25|18625.25|18740.09|18620.09|10
1639495300000|2021-12-14 15:21:40|18747.44|18627.44|18763.64|18643.64|18763.64|18643.64|18747.44|18627.44|10
1639495310000|2021-12-14 15:21:50|18762.54|18642.54|18764.19|18644.19|18765.31|18645.31|18762.54|18642.54|9
1639495320000|2021-12-14 15:22:00|18764.05|18644.05|18768.93|18648.93|18768.93|18648.93|18763.9|18643.9|10
1639495330000|2021-12-14 15:22:10|18770.24|18650.24|18773.18|18653.18|18773.5|18653.5|18770.24|18650.24|10
1639495340000|2021-12-14 15:22:20|18774.22|18654.22|18776.32|18656.32|18776.32|18656.32|18772.64|18652.64|10
1639495350000|2021-12-14 15:22:30|18776.13|18656.13|18782.31|18662.31|18782.31|18662.31|18776.08|18656.08|10
1639495360000|2021-12-14 15:22:40|18782.25|18662.25|18780.93|18660.93|18782.25|18662.25|18779.85|18659.85|10
1639495370000|2021-12-14 15:22:50|18781.29|18661.29|18781.93|18661.93|18781.93|18661.93|18780.77|18660.77|9
1639495380000|2021-12-14 15:23:00|18782.47|18662.47|18783.42|18663.42|18783.59|18663.59|18781.84|18661.84|10
1639495390000|2021-12-14 15:23:10|18783.75|18663.75|18788.29|18668.29|18788.29|18668.29|18783.75|18663.75|10
1639495400000|2021-12-14 15:23:20|18787.66|18667.66|18793.81|18673.81|18793.81|18673.81|18787.66|18667.66|10
1639495410000|2021-12-14 15:23:30|18793.77|18673.77|18800.62|18680.62|18800.62|18680.62|18793.77|18673.77|10
1639495420000|2021-12-14 15:23:40|18800.6|18680.6|18807.34|18687.34|18807.34|18687.34|18800.6|18680.6|10
1639495430000|2021-12-14 15:23:50|18806.47|18686.47|18807.36|18687.36|18807.36|18687.36|18805.69|18685.69|10
1639495440000|2021-12-14 15:24:00|18807.5|18687.5|18810.47|18690.47|18810.51|18690.51|18807.5|18687.5|9
1639495450000|2021-12-14 15:24:10|18810.4|18690.4|18813.17|18693.17|18813.57|18693.57|18810.36|18690.36|10
1639495460000|2021-12-14 15:24:20|18813.91|18693.91|18820.1|18700.1|18820.1|18700.1|18813.89|18693.89|10
1639495470000|2021-12-14 15:24:30|18820.87|18700.87|18828.39|18708.39|18828.39|18708.39|18820.87|18700.87|10
1639495480000|2021-12-14 15:24:40|18828.46|18708.46|18832.79|18712.79|18832.79|18712.79|18828.02|18708.02|10
1639495490000|2021-12-14 15:24:50|18833.56|18713.56|18840.66|18720.66|18840.66|18720.66|18833.56|18713.56|10
1639495500000|2021-12-14 15:25:00|18841.81|18721.81|18847.68|18727.68|18849.5|18729.5|18841.81|18721.81|10
1639495510000|2021-12-14 15:25:10|18847.52|18727.52|18846.29|18726.29|18847.52|18727.52|18845.96|18725.96|10
1639495520000|2021-12-14 15:25:20|18846.57|18726.57|18849.47|18729.47|18849.47|18729.47|18846.41|18726.41|9
1639495530000|2021-12-14 15:25:30|18849.52|18729.52|18850.93|18730.93|18850.93|18730.93|18849.03|18729.03|10
1639495540000|2021-12-14 15:25:40|18851.03|18731.03|18850.09|18730.09|18851.23|18731.23|18850.04|18730.04|9
1639495550000|2021-12-14 15:25:50|18850.2|18730.2|18854.49|18734.49|18854.93|18734.93|18849.08|18729.08|10
1639495560000|2021-12-14 15:26:00|18856.12|18736.12|18857.82|18737.82|18860.7|18740.7|18856.12|18736.12|10
1639495570000|2021-12-14 15:26:10|18858.34|18738.34|18861.16|18741.16|18861.16|18741.16|18858.34|18738.34|10
1639495580000|2021-12-14 15:26:20|18862.08|18742.08|18863.68|18743.68|18863.76|18743.76|18862.08|18742.08|10
1639495590000|2021-12-14 15:26:30|18863.8|18743.8|18866.87|18746.87|18866.92|18746.92|18863.8|18743.8|9
1639495600000|2021-12-14 15:26:40|18867.93|18747.93|18865.8|18745.8|18868.01|18748.01|18865.55|18745.55|10
1639495610000|2021-12-14 15:26:50|18863.15|18743.15|18861.34|18741.34|18863.15|18743.15|18860.8|18740.8|10
1639495620000|2021-12-14 15:27:00|18861.4|18741.4|18861.58|18741.58|18862.55|18742.55|18861.4|18741.4|9
1639495630000|2021-12-14 15:27:10|18861.26|18741.26|18865.17|18745.17|18865.17|18745.17|18860.78|18740.78|10
1639495640000|2021-12-14 15:27:20|18866.31|18746.31|18868.04|18748.04|18868.04|18748.04|18866.31|18746.31|9
1639495650000|2021-12-14 15:27:30|18869.32|18749.32|18868.35|18748.35|18869.32|18749.32|18866.56|18746.56|10
1639495660000|2021-12-14 15:27:40|18867.8|18747.8|18866.04|18746.04|18867.8|18747.8|18866.04|18746.04|10
1639495670000|2021-12-14 15:27:50|18866.01|18746.01|18867.61|18747.61|18867.61|18747.61|18865.87|18745.87|10
1639495680000|2021-12-14 15:28:00|18867.45|18747.45|18867.73|18747.73|18869.39|18749.39|18867.45|18747.45|10
1639495690000|2021-12-14 15:28:10|18868.04|18748.04|18869.33|18749.33|18869.33|18749.33|18867.85|18747.85|10
1639495700000|2021-12-14 15:28:20|18868.66|18748.66|18874.73|18754.73|18874.73|18754.73|18868.66|18748.66|10
1639495710000|2021-12-14 15:28:30|18873.85|18753.85|18876.47|18756.47|18877.08|18757.08|18873.53|18753.53|10
1639495720000|2021-12-14 15:28:40|18876.77|18756.77|18884.26|18764.26|18884.26|18764.26|18875.84|18755.84|10
1639495730000|2021-12-14 15:28:50|18883.7|18763.7|18883.7|18763.7|18883.7|18763.7|18881.9|18761.9|10
1639495740000|2021-12-14 15:29:00|18884.01|18764.01|18889.73|18769.73|18889.73|18769.73|18883.56|18763.56|10
1639495750000|2021-12-14 15:29:10|18889.28|18769.28|18885.82|18765.82|18889.28|18769.28|18885.44|18765.44|10
1639495760000|2021-12-14 15:29:20|18886.44|18766.44|18891.54|18771.54|18891.54|18771.54|18886.44|18766.44|10
1639495770000|2021-12-14 15:29:30|18892.51|18772.51|18893.93|18773.93|18893.93|18773.93|18891.37|18771.37|10
1639495780000|2021-12-14 15:29:40|18894.95|18774.95|18895.22|18775.22|18896.69|18776.69|18894.55|18774.55|10
1639495790000|2021-12-14 15:29:50|18895.23|18775.23|18895.08|18775.08|18896.3|18776.3|18895.05|18775.05|10
1639495800000|2021-12-14 15:30:00|18895.53|18775.53|18893.75|18773.75|18895.53|18775.53|18893.75|18773.75|10
1639495810000|2021-12-14 15:30:10|18892.81|18772.81|18898.2|18778.2|18898.2|18778.2|18892.58|18772.58|10
1639495820000|2021-12-14 15:30:20|18899.05|18779.05|18901.53|18781.53|18901.89|18781.89|18899.05|18779.05|10
1639495830000|2021-12-14 15:30:30|18900.69|18780.69|18898.84|18778.84|18900.69|18780.69|18898.84|18778.84|10
1639495840000|2021-12-14 15:30:40|18898.78|18778.78|18899.22|18779.22|18899.22|18779.22|18898.1|18778.1|10
1639495850000|2021-12-14 15:30:50|18899.11|18779.11|18899.73|18779.73|18899.92|18779.92|18899.11|18779.11|9
1639495860000|2021-12-14 15:31:00|18899.68|18779.68|18895.51|18775.51|18899.68|18779.68|18895.51|18775.51|10
1639495870000|2021-12-14 15:31:10|18895.01|18775.01|18892.97|18772.97|18895.01|18775.01|18892.97|18772.97|10
1639495880000|2021-12-14 15:31:20|18892.71|18772.71|18891.23|18771.23|18893.73|18773.73|18890.9|18770.9|10
1639495890000|2021-12-14 15:31:30|18891.52|18771.52|18893.88|18773.88|18893.88|18773.88|18891.45|18771.45|9
1639495900000|2021-12-14 15:31:40|18893.97|18773.97|18896.47|18776.47|18896.47|18776.47|18893.97|18773.97|8
1639495910000|2021-12-14 15:31:50|18895.91|18775.91|18897.33|18777.33|18897.37|18777.37|18895.03|18775.03|10
1639495920000|2021-12-14 15:32:00|18898.35|18778.35|18898.86|18778.86|18899.5|18779.5|18897.89|18777.89|10
1639495930000|2021-12-14 15:32:10|18900.08|18780.08|18899.94|18779.94|18900.08|18780.08|18898.29|18778.29|10
1639495940000|2021-12-14 15:32:20|18901.07|18781.07|18906.38|18786.38|18906.38|18786.38|18901.07|18781.07|10
1639495950000|2021-12-14 15:32:30|18908.09|18788.09|18911.57|18791.57|18912.08|18792.08|18908.09|18788.09|10
1639495960000|2021-12-14 15:32:40|18911.42|18791.42|18908.54|18788.54|18911.98|18791.98|18908.54|18788.54|10
1639495970000|2021-12-14 15:32:50|18908.4|18788.4|18906.03|18786.03|18909.53|18789.53|18906.03|18786.03|10
1639495980000|2021-12-14 15:33:00|18904.97|18784.97|18901.49|18781.49|18904.97|18784.97|18901.12|18781.12|10
1639495990000|2021-12-14 15:33:10|18901.45|18781.45|18894.94|18774.94|18901.45|18781.45|18894.94|18774.94|10
1639496000000|2021-12-14 15:33:20|18894.01|18774.01|18889.55|18769.55|18894.01|18774.01|18889.55|18769.55|10
1639496010000|2021-12-14 15:33:30|18886.46|18766.46|18877.17|18757.17|18886.46|18766.46|18877.17|18757.17|10
1639496020000|2021-12-14 15:33:40|18875.88|18755.88|18867.69|18747.69|18875.88|18755.88|18867.69|18747.69|10
1639496030000|2021-12-14 15:33:50|18867.7|18747.7|18871.03|18751.03|18871.03|18751.03|18867.35|18747.35|10
1639496040000|2021-12-14 15:34:00|18870.75|18750.75|18870.56|18750.56|18871.2|18751.2|18870.06|18750.06|10
1639496050000|2021-12-14 15:34:10|18869.91|18749.91|18871.6|18751.6|18871.6|18751.6|18869.08|18749.08|10
1639496060000|2021-12-14 15:34:20|18870.91|18750.91|18865.44|18745.44|18870.91|18750.91|18865.44|18745.44|10
1639496070000|2021-12-14 15:34:30|18864.62|18744.62|18860.99|18740.99|18864.62|18744.62|18860.99|18740.99|10
1639496080000|2021-12-14 15:34:40|18861.4|18741.4|18859.42|18739.42|18861.4|18741.4|18857.65|18737.65|10
1639496090000|2021-12-14 15:34:50|18859.14|18739.14|18858.5|18738.5|18859.82|18739.82|18858.5|18738.5|10
1639496100000|2021-12-14 15:35:00|18858.66|18738.66|18856.67|18736.67|18858.66|18738.66|18855.85|18735.85|10
1639496110000|2021-12-14 15:35:10|18856.89|18736.89|18857.05|18737.05|18858.2|18738.2|18856.53|18736.53|10
1639496120000|2021-12-14 15:35:20|18857.5|18737.5|18851.64|18731.64|18857.5|18737.5|18851.64|18731.64|10
1639496130000|2021-12-14 15:35:30|18850.98|18730.98|18845.94|18725.94|18851.1|18731.1|18845.94|18725.94|10
1639496140000|2021-12-14 15:35:40|18844.47|18724.47|18839.5|18719.5|18844.6|18724.6|18839.5|18719.5|10
1639496150000|2021-12-14 15:35:50|18839.77|18719.77|18839.61|18719.61|18840.68|18720.68|18839.19|18719.19|10
1639496160000|2021-12-14 15:36:00|18839.01|18719.01|18841.58|18721.58|18841.58|18721.58|18838.82|18718.82|10
1639496170000|2021-12-14 15:36:10|18841.81|18721.81|18846.35|18726.35|18846.35|18726.35|18841.78|18721.78|10
1639496180000|2021-12-14 15:36:20|18847.07|18727.07|18852.22|18732.22|18852.22|18732.22|18843.99|18723.99|10
1639496190000|2021-12-14 15:36:30|18854.01|18734.01|18852.33|18732.33|18855.51|18735.51|18852.33|18732.33|9
1639496200000|2021-12-14 15:36:40|18851.33|18731.33|18849|18729|18851.65|18731.65|18849|18729|10
1639496210000|2021-12-14 15:36:50|18848.85|18728.85|18849.01|18729.01|18849.42|18729.42|18847.63|18727.63|10
1639496220000|2021-12-14 15:37:00|18849.23|18729.23|18848.19|18728.19|18849.23|18729.23|18848.19|18728.19|9
1639496230000|2021-12-14 15:37:10|18848.39|18728.39|18853.55|18733.55|18853.55|18733.55|18847.33|18727.33|10
1639496240000|2021-12-14 15:37:20|18854.52|18734.52|18861.64|18741.64|18861.64|18741.64|18853.97|18733.97|10
1639496250000|2021-12-14 15:37:30|18862.73|18742.73|18864.65|18744.65|18864.65|18744.65|18862.73|18742.73|9
1639496260000|2021-12-14 15:37:40|18863.23|18743.23|18864.34|18744.34|18865.3|18745.3|18862.76|18742.76|10
1639496270000|2021-12-14 15:37:50|18865.72|18745.72|18865.79|18745.79|18866.13|18746.13|18865.25|18745.25|10
1639496280000|2021-12-14 15:38:00|18864.96|18744.96|18866.38|18746.38|18866.51|18746.51|18864.96|18744.96|10
1639496290000|2021-12-14 15:38:10|18865.67|18745.67|18858.41|18738.41|18865.67|18745.67|18858.41|18738.41|10
1639496300000|2021-12-14 15:38:20|18856.51|18736.51|18856.67|18736.67|18856.67|18736.67|18854.2|18734.2|10
1639496310000|2021-12-14 15:38:30|18856.8|18736.8|18859.64|18739.64|18859.64|18739.64|18856.8|18736.8|10
1639496320000|2021-12-14 15:38:40|18859.73|18739.73|18856.84|18736.84|18859.81|18739.81|18856.16|18736.16|9
1639496330000|2021-12-14 15:38:50|18856.28|18736.28|18860.24|18740.24|18860.24|18740.24|18856.22|18736.22|10
1639496340000|2021-12-14 15:39:00|18860.56|18740.56|18861.65|18741.65|18861.65|18741.65|18860.44|18740.44|10
1639496350000|2021-12-14 15:39:10|18861.87|18741.87|18863.42|18743.42|18863.49|18743.49|18861.87|18741.87|10
1639496360000|2021-12-14 15:39:20|18863.17|18743.17|18866.74|18746.74|18866.74|18746.74|18862.83|18742.83|10
1639496370000|2021-12-14 15:39:30|18866.07|18746.07|18867.01|18747.01|18867.68|18747.68|18866.07|18746.07|10
1639496380000|2021-12-14 15:39:40|18867.55|18747.55|18864.75|18744.75|18867.55|18747.55|18864.75|18744.75|10
1639496390000|2021-12-14 15:39:50|18864.42|18744.42|18862.04|18742.04|18864.42|18744.42|18862.04|18742.04|10
1639496400000|2021-12-14 15:40:00|18861.55|18741.55|18860.52|18740.52|18861.58|18741.58|18860.21|18740.21|9
1639496410000|2021-12-14 15:40:10|18859.83|18739.83|18851.34|18731.34|18859.83|18739.83|18851.34|18731.34|10
1639496420000|2021-12-14 15:40:20|18849.58|18729.58|18845.27|18725.27|18849.58|18729.58|18845.27|18725.27|10
1639496430000|2021-12-14 15:40:30|18845.9|18725.9|18846.11|18726.11|18846.74|18726.74|18844.82|18724.82|10
1639496440000|2021-12-14 15:40:40|18845.63|18725.63|18845.27|18725.27|18845.75|18725.75|18844.65|18724.65|10
1639496450000|2021-12-14 15:40:50|18845.35|18725.35|18846.5|18726.5|18846.79|18726.79|18844.74|18724.74|10
1639496460000|2021-12-14 15:41:00|18845.71|18725.71|18846.43|18726.43|18846.43|18726.43|18845.47|18725.47|9
1639496470000|2021-12-14 15:41:10|18846.19|18726.19|18841.94|18721.94|18846.42|18726.42|18841.94|18721.94|10
1639496480000|2021-12-14 15:41:20|18841.77|18721.77|18838.39|18718.39|18841.77|18721.77|18837.92|18717.92|10
1639496490000|2021-12-14 15:41:30|18837.78|18717.78|18836.98|18716.98|18837.78|18717.78|18836.98|18716.98|10
1639496500000|2021-12-14 15:41:40|18836.32|18716.32|18830.86|18710.86|18837.64|18717.64|18830.86|18710.86|10
1639496510000|2021-12-14 15:41:50|18831.15|18711.15|18828.31|18708.31|18832.46|18712.46|18828.31|18708.31|7
1639496520000|2021-12-14 15:42:00|18825.96|18705.96|18824.52|18704.52|18826.07|18706.07|18824.52|18704.52|10
1639496530000|2021-12-14 15:42:10|18825.14|18705.14|18819.34|18699.34|18825.78|18705.78|18817.48|18697.48|10
1639496540000|2021-12-14 15:42:20|18819.28|18699.28|18821.43|18701.43|18821.43|18701.43|18818.78|18698.78|10
1639496550000|2021-12-14 15:42:30|18822.11|18702.11|18823.16|18703.16|18823.48|18703.48|18821.51|18701.51|10
1639496560000|2021-12-14 15:42:40|18822.82|18702.82|18817.66|18697.66|18822.97|18702.97|18817.66|18697.66|10
1639496570000|2021-12-14 15:42:50|18817.61|18697.61|18814.14|18694.14|18817.99|18697.99|18814.14|18694.14|10
1639496580000|2021-12-14 15:43:00|18813.11|18693.11|18806.66|18686.66|18813.11|18693.11|18806.27|18686.27|10
1639496590000|2021-12-14 15:43:10|18808.49|18688.49|18802.14|18682.14|18812.79|18692.79|18802.14|18682.14|10
1639496600000|2021-12-14 15:43:20|18802.31|18682.31|18799.76|18679.76|18803.08|18683.08|18799.76|18679.76|10
1639496610000|2021-12-14 15:43:30|18798.99|18678.99|18794.28|18674.28|18799.46|18679.46|18793.88|18673.88|10
1639496620000|2021-12-14 15:43:40|18793.23|18673.23|18794.09|18674.09|18794.09|18674.09|18792.9|18672.9|10
1639496630000|2021-12-14 15:43:50|18794.55|18674.55|18793.56|18673.56|18795.04|18675.04|18792.43|18672.43|10
1639496640000|2021-12-14 15:44:00|18793.46|18673.46|18797.04|18677.04|18797.38|18677.38|18793.46|18673.46|10
1639496650000|2021-12-14 15:44:10|18797.12|18677.12|18800.53|18680.53|18800.69|18680.69|18797.12|18677.12|10
1639496660000|2021-12-14 15:44:20|18801.38|18681.38|18802.59|18682.59|18803.6|18683.6|18801.38|18681.38|10
1639496670000|2021-12-14 15:44:30|18802.49|18682.49|18802.84|18682.84|18803.52|18683.52|18802.27|18682.27|10
1639496680000|2021-12-14 15:44:40|18803.95|18683.95|18804.59|18684.59|18804.74|18684.74|18803.51|18683.51|10
1639496690000|2021-12-14 15:44:50|18804.09|18684.09|18805.79|18685.79|18805.79|18685.79|18804.09|18684.09|9
1639496700000|2021-12-14 15:45:00|18806.67|18686.67|18813.02|18693.02|18813.02|18693.02|18806.64|18686.64|10
1639496710000|2021-12-14 15:45:10|18816.26|18696.26|18827.02|18707.02|18827.02|18707.02|18816.26|18696.26|10
1639496720000|2021-12-14 15:45:20|18826.6|18706.6|18826.28|18706.28|18828.07|18708.07|18825.97|18705.97|10
1639496730000|2021-12-14 15:45:30|18826.76|18706.76|18831.27|18711.27|18831.34|18711.34|18826.76|18706.76|9
1639496740000|2021-12-14 15:45:40|18830.97|18710.97|18836.23|18716.23|18836.23|18716.23|18830.64|18710.64|10
1639496750000|2021-12-14 15:45:50|18837.01|18717.01|18823.17|18703.17|18837.01|18717.01|18823.17|18703.17|10
1639496760000|2021-12-14 15:46:00|18821.88|18701.88|18798.95|18678.95|18821.88|18701.88|18798.95|18678.95|10
1639496770000|2021-12-14 15:46:10|18799.09|18679.09|18799.58|18679.58|18800.26|18680.26|18797.5|18677.5|10
1639496780000|2021-12-14 15:46:20|18799.55|18679.55|18799.95|18679.95|18799.95|18679.95|18797.48|18677.48|10
1639496790000|2021-12-14 15:46:30|18800|18680|18799.39|18679.39|18800|18680|18798.57|18678.57|10
1639496800000|2021-12-14 15:46:40|18798.98|18678.98|18793.65|18673.65|18798.98|18678.98|18793.65|18673.65|10
1639496810000|2021-12-14 15:46:50|18792.44|18672.44|18788.05|18668.05|18792.44|18672.44|18788.05|18668.05|10
1639496820000|2021-12-14 15:47:00|18785.67|18665.67|18781.05|18661.05|18785.93|18665.93|18781.05|18661.05|10
1639496830000|2021-12-14 15:47:10|18779.6|18659.6|18778.03|18658.03|18779.6|18659.6|18777.49|18657.49|10
1639496840000|2021-12-14 15:47:20|18778.41|18658.41|18774.51|18654.51|18779.03|18659.03|18774.51|18654.51|10
1639496850000|2021-12-14 15:47:30|18774.56|18654.56|18761.46|18641.46|18774.72|18654.72|18761.46|18641.46|10
1639496860000|2021-12-14 15:47:40|18761.45|18641.45|18759.41|18639.41|18761.72|18641.72|18759.05|18639.05|10
1639496870000|2021-12-14 15:47:50|18760.08|18640.08|18759.53|18639.53|18760.92|18640.92|18759.14|18639.14|10
1639496880000|2021-12-14 15:48:00|18759.18|18639.18|18759.55|18639.55|18759.97|18639.97|18758.85|18638.85|10
1639496890000|2021-12-14 15:48:10|18761.12|18641.12|18758.16|18638.16|18761.41|18641.41|18758.16|18638.16|10
1639496900000|2021-12-14 15:48:20|18757.53|18637.53|18754.41|18634.41|18757.53|18637.53|18754.41|18634.41|10
1639496910000|2021-12-14 15:48:30|18752.63|18632.63|18748.38|18628.38|18752.63|18632.63|18748.38|18628.38|10
1639496920000|2021-12-14 15:48:40|18747.5|18627.5|18747.59|18627.59|18748.26|18628.26|18747.5|18627.5|10
1639496930000|2021-12-14 15:48:50|18747.73|18627.73|18750.4|18630.4|18750.4|18630.4|18747.73|18627.73|10
1639496940000|2021-12-14 15:49:00|18751.19|18631.19|18749.66|18629.66|18751.19|18631.19|18748.48|18628.48|10
1639496950000|2021-12-14 15:49:10|18748.86|18628.86|18743.88|18623.88|18749.14|18629.14|18743.88|18623.88|10
1639496960000|2021-12-14 15:49:20|18743.34|18623.34|18730.76|18610.76|18743.34|18623.34|18730.76|18610.76|10
1639496970000|2021-12-14 15:49:30|18729.65|18609.65|18718.62|18598.62|18729.65|18609.65|18718.62|18598.62|10
1639496980000|2021-12-14 15:49:40|18717.58|18597.58|18706.52|18586.52|18717.99|18597.99|18706.52|18586.52|10
1639496990000|2021-12-14 15:49:50|18704.12|18584.12|18694.05|18574.05|18704.49|18584.49|18693.85|18573.85|10
1639497000000|2021-12-14 15:50:00|18694.34|18574.34|18693.22|18573.22|18696.16|18576.16|18693.22|18573.22|10
1639497010000|2021-12-14 15:50:10|18691.91|18571.91|18688.06|18568.06|18691.91|18571.91|18687.81|18567.81|10
1639497020000|2021-12-14 15:50:20|18687.21|18567.21|18685.13|18565.13|18688.18|18568.18|18685.13|18565.13|10
1639497030000|2021-12-14 15:50:30|18684.82|18564.82|18677.83|18557.83|18684.94|18564.94|18677.3|18557.3|9
1639497040000|2021-12-14 15:50:40|18677.68|18557.68|18675.72|18555.72|18677.68|18557.68|18674.43|18554.43|10
1639497050000|2021-12-14 15:50:50|18676.12|18556.12|18675.01|18555.01|18676.99|18556.99|18674.45|18554.45|10
1639497060000|2021-12-14 15:51:00|18675.75|18555.75|18675.79|18555.79|18675.91|18555.91|18675.1|18555.1|10
1639497070000|2021-12-14 15:51:10|18674.33|18554.33|18672.79|18552.79|18675.95|18555.95|18672.36|18552.36|10
1639497080000|2021-12-14 15:51:20|18673.36|18553.36|18673.65|18553.65|18675.3|18555.3|18673.36|18553.36|10
1639497090000|2021-12-14 15:51:30|18670.24|18550.24|18655.78|18535.78|18670.24|18550.24|18655.68|18535.68|10
1639497100000|2021-12-14 15:51:40|18654.19|18534.19|18648.29|18528.29|18654.19|18534.19|18647.5|18527.5|10
1639497110000|2021-12-14 15:51:50|18649.34|18529.34|18648.89|18528.89|18649.61|18529.61|18648.59|18528.59|10
1639497120000|2021-12-14 15:52:00|18649.67|18529.67|18651.13|18531.13|18651.13|18531.13|18648.92|18528.92|10
1639497130000|2021-12-14 15:52:10|18651.01|18531.01|18652.98|18532.98|18653.59|18533.59|18650.7|18530.7|10
1639497140000|2021-12-14 15:52:20|18651.47|18531.47|18652.77|18532.77|18652.77|18532.77|18649.94|18529.94|10
1639497150000|2021-12-14 15:52:30|18651.97|18531.97|18649.82|18529.82|18652.13|18532.13|18649.82|18529.82|10
1639497160000|2021-12-14 15:52:40|18648.63|18528.63|18646.92|18526.92|18649.6|18529.6|18646.92|18526.92|10
1639497170000|2021-12-14 15:52:50|18646.68|18526.68|18641.57|18521.57|18646.68|18526.68|18641.57|18521.57|10
1639497180000|2021-12-14 15:53:00|18641.74|18521.74|18647.84|18527.84|18648.06|18528.06|18641.72|18521.72|10
1639497190000|2021-12-14 15:53:10|18648.47|18528.47|18647|18527|18648.47|18528.47|18646.84|18526.84|10
1639497200000|2021-12-14 15:53:20|18647.3|18527.3|18643.67|18523.67|18647.88|18527.88|18643.67|18523.67|10
1639497210000|2021-12-14 15:53:30|18644.39|18524.39|18654.25|18534.25|18654.25|18534.25|18644.39|18524.39|10
1639497220000|2021-12-14 15:53:40|18656.06|18536.06|18661.26|18541.26|18661.26|18541.26|18656.06|18536.06|10
1639497230000|2021-12-14 15:53:50|18662.04|18542.04|18660.76|18540.76|18662.04|18542.04|18659.98|18539.98|10
1639497240000|2021-12-14 15:54:00|18660.85|18540.85|18658.37|18538.37|18660.93|18540.93|18657.99|18537.99|10
1639497250000|2021-12-14 15:54:10|18657.43|18537.43|18659.91|18539.91|18660.46|18540.46|18657.43|18537.43|10
1639497260000|2021-12-14 15:54:20|18659.83|18539.83|18658.22|18538.22|18659.98|18539.98|18656.53|18536.53|10
1639497270000|2021-12-14 15:54:30|18656.13|18536.13|18657.32|18537.32|18657.32|18537.32|18653.74|18533.74|10
1639497280000|2021-12-14 15:54:40|18657.47|18537.47|18655.91|18535.91|18657.75|18537.75|18655.89|18535.89|10
1639497290000|2021-12-14 15:54:50|18655.92|18535.92|18653.68|18533.68|18656.6|18536.6|18653.48|18533.48|10
1639497300000|2021-12-14 15:55:00|18652.52|18532.52|18643.43|18523.43|18652.52|18532.52|18643.43|18523.43|10
1639497310000|2021-12-14 15:55:10|18641|18521|18639.99|18519.99|18641.09|18521.09|18638.08|18518.08|10
1639497320000|2021-12-14 15:55:20|18640.35|18520.35|18639.25|18519.25|18640.35|18520.35|18639.25|18519.25|10
1639497330000|2021-12-14 15:55:30|18635.94|18515.94|18639.54|18519.54|18639.54|18519.54|18635.94|18515.94|10
1639497340000|2021-12-14 15:55:40|18639.62|18519.62|18636.54|18516.54|18639.67|18519.67|18635.79|18515.79|10
1639497350000|2021-12-14 15:55:50|18636.1|18516.1|18631.13|18511.13|18636.1|18516.1|18630.83|18510.83|10
1639497360000|2021-12-14 15:56:00|18630.51|18510.51|18600.02|18480.02|18630.51|18510.51|18600.02|18480.02|10
1639497370000|2021-12-14 15:56:10|18599.83|18479.83|18589.67|18469.67|18599.83|18479.83|18589.35|18469.35|10
1639497380000|2021-12-14 15:56:20|18582.9|18462.9|18578.54|18458.54|18582.9|18462.9|18573.81|18453.81|10
1639497390000|2021-12-14 15:56:30|18580.68|18460.68|18576.73|18456.73|18581.77|18461.77|18576.73|18456.73|10
1639497400000|2021-12-14 15:56:40|18574.55|18454.55|18571.11|18451.11|18574.55|18454.55|18570.03|18450.03|10
1639497410000|2021-12-14 15:56:50|18573.38|18453.38|18580.58|18460.58|18580.58|18460.58|18573.38|18453.38|10
1639497420000|2021-12-14 15:57:00|18581.71|18461.71|18593.89|18473.89|18594.44|18474.44|18581.71|18461.71|10
1639497430000|2021-12-14 15:57:10|18594.34|18474.34|18597.09|18477.09|18598.35|18478.35|18593.75|18473.75|10
1639497440000|2021-12-14 15:57:20|18596.14|18476.14|18593.47|18473.47|18596.14|18476.14|18592.68|18472.68|10
1639497450000|2021-12-14 15:57:30|18594.14|18474.14|18599.93|18479.93|18599.93|18479.93|18594.09|18474.09|10
1639497460000|2021-12-14 15:57:40|18601.57|18481.57|18606.61|18486.61|18606.61|18486.61|18601.57|18481.57|10
1639497470000|2021-12-14 15:57:50|18607.38|18487.38|18613.5|18493.5|18613.5|18493.5|18607.38|18487.38|10
1639497480000|2021-12-14 15:58:00|18613.97|18493.97|18619.25|18499.25|18619.25|18499.25|18613.97|18493.97|10
1639497490000|2021-12-14 15:58:10|18619.15|18499.15|18614.9|18494.9|18619.21|18499.21|18614.82|18494.82|10
1639497500000|2021-12-14 15:58:20|18615.13|18495.13|18612.62|18492.62|18615.25|18495.25|18612.62|18492.62|10
1639497510000|2021-12-14 15:58:30|18612.1|18492.1|18610.1|18490.1|18612.1|18492.1|18610.08|18490.08|10
1639497520000|2021-12-14 15:58:40|18610.28|18490.28|18613.61|18493.61|18613.61|18493.61|18609.56|18489.56|10
1639497530000|2021-12-14 15:58:50|18614.56|18494.56|18620.12|18500.12|18620.12|18500.12|18614.56|18494.56|10
1639497540000|2021-12-14 15:59:00|18616.61|18496.61|18617.28|18497.28|18618.96|18498.96|18616.61|18496.61|10
1639497550000|2021-12-14 15:59:10|18616.62|18496.62|18613.54|18493.54|18616.62|18496.62|18611.49|18491.49|10
1639497560000|2021-12-14 15:59:20|18612.25|18492.25|18610.09|18490.09|18612.25|18492.25|18609.3|18489.3|10
1639497570000|2021-12-14 15:59:30|18611.83|18491.83|18614.97|18494.97|18614.97|18494.97|18611.83|18491.83|10
1639497580000|2021-12-14 15:59:40|18615.07|18495.07|18615.44|18495.44|18615.99|18495.99|18614.16|18494.16|10
1639497590000|2021-12-14 15:59:50|18614.95|18494.95|18618.04|18498.04|18618.04|18498.04|18614.76|18494.76|10
1639497600000|2021-12-14 16:00:00|18618.31|18498.31|18622.18|18502.18|18622.33|18502.33|18616.45|18496.45|10
1639497610000|2021-12-14 16:00:10|18623.16|18503.16|18627.64|18507.64|18627.69|18507.69|18623.15|18503.15|10
1639497620000|2021-12-14 16:00:20|18627.71|18507.71|18631.97|18511.97|18632.25|18512.25|18627.71|18507.71|10
1639497630000|2021-12-14 16:00:30|18634.02|18514.02|18633.5|18513.5|18635.47|18515.47|18633.5|18513.5|10
1639497640000|2021-12-14 16:00:40|18633.14|18513.14|18633.21|18513.21|18633.21|18513.21|18632|18512|10
1639497650000|2021-12-14 16:00:50|18633.69|18513.69|18632.3|18512.3|18634.29|18514.29|18631.97|18511.97|9
1639497660000|2021-12-14 16:01:00|18631.91|18511.91|18622.49|18502.49|18631.91|18511.91|18622.39|18502.39|10
1639497670000|2021-12-14 16:01:10|18621.01|18501.01|18618.89|18498.89|18621.07|18501.07|18615.96|18495.96|10
1639497680000|2021-12-14 16:01:20|18617.51|18497.51|18615.17|18495.17|18617.91|18497.91|18615.17|18495.17|10
1639497690000|2021-12-14 16:01:30|18613.39|18493.39|18618.96|18498.96|18618.96|18498.96|18613.39|18493.39|9
1639497700000|2021-12-14 16:01:40|18618.68|18498.68|18613.13|18493.13|18618.68|18498.68|18612.65|18492.65|10
1639497710000|2021-12-14 16:01:50|18613.87|18493.87|18612.76|18492.76|18613.87|18493.87|18612.53|18492.53|10
1639497720000|2021-12-14 16:02:00|18612.12|18492.12|18610.22|18490.22|18613.81|18493.81|18610.22|18490.22|10
1639497730000|2021-12-14 16:02:10|18609.81|18489.81|18602.31|18482.31|18609.81|18489.81|18601.17|18481.17|10
1639497740000|2021-12-14 16:02:20|18600.48|18480.48|18586.82|18466.82|18600.48|18480.48|18586.82|18466.82|10
1639497750000|2021-12-14 16:02:30|18586.79|18466.79|18582.39|18462.39|18586.79|18466.79|18581.6|18461.6|10
1639497760000|2021-12-14 16:02:40|18582.15|18462.15|18581.8|18461.8|18582.83|18462.83|18580.65|18460.65|10
1639497770000|2021-12-14 16:02:50|18583.32|18463.32|18592.48|18472.48|18592.48|18472.48|18583.32|18463.32|10
1639497780000|2021-12-14 16:03:00|18592.08|18472.08|18592.84|18472.84|18593.9|18473.9|18592.08|18472.08|10
1639497790000|2021-12-14 16:03:10|18592.34|18472.34|18587.33|18467.33|18592.34|18472.34|18586.98|18466.98|9
1639497800000|2021-12-14 16:03:20|18587.95|18467.95|18586.31|18466.31|18587.95|18467.95|18585.88|18465.88|9
1639497810000|2021-12-14 16:03:30|18585.16|18465.16|18583.21|18463.21|18585.41|18465.41|18583.21|18463.21|10
1639497820000|2021-12-14 16:03:40|18584.33|18464.33|18582.69|18462.69|18584.33|18464.33|18582.57|18462.57|9
1639497830000|2021-12-14 16:03:50|18583.01|18463.01|18585.76|18465.76|18585.76|18465.76|18582.61|18462.61|10
1639497840000|2021-12-14 16:04:00|18586.05|18466.05|18587.09|18467.09|18588.56|18468.56|18586.05|18466.05|10
1639497850000|2021-12-14 16:04:10|18586.67|18466.67|18582.75|18462.75|18587.29|18467.29|18582.75|18462.75|10
1639497860000|2021-12-14 16:04:20|18582.25|18462.25|18580.63|18460.63|18582.25|18462.25|18579.92|18459.92|10
1639497870000|2021-12-14 16:04:30|18581.6|18461.6|18584.95|18464.95|18586.34|18466.34|18581.6|18461.6|10
1639497880000|2021-12-14 16:04:40|18584.81|18464.81|18596.02|18476.02|18596.02|18476.02|18584.81|18464.81|10
1639497890000|2021-12-14 16:04:50|18596.91|18476.91|18603.89|18483.89|18603.96|18483.96|18596.91|18476.91|10
1639497900000|2021-12-14 16:05:00|18604.34|18484.34|18618.16|18498.16|18618.16|18498.16|18604.34|18484.34|10
1639497910000|2021-12-14 16:05:10|18620.17|18500.17|18635.66|18515.66|18635.66|18515.66|18620.17|18500.17|10
1639497920000|2021-12-14 16:05:20|18641.1|18521.1|18643.54|18523.54|18644.05|18524.05|18640.1|18520.1|10
1639497930000|2021-12-14 16:05:30|18644.55|18524.55|18647.69|18527.69|18648.22|18528.22|18644.55|18524.55|10
1639497940000|2021-12-14 16:05:40|18647.3|18527.3|18649.52|18529.52|18649.94|18529.94|18647.3|18527.3|10
1639497950000|2021-12-14 16:05:50|18649.32|18529.32|18652.19|18532.19|18652.29|18532.29|18648.86|18528.86|10
1639497960000|2021-12-14 16:06:00|18652.62|18532.62|18652.28|18532.28|18653.12|18533.12|18652.12|18532.12|10
1639497970000|2021-12-14 16:06:10|18652.32|18532.32|18660.99|18540.99|18661.17|18541.17|18652.32|18532.32|10
1639497980000|2021-12-14 16:06:20|18660.95|18540.95|18659.3|18539.3|18661.34|18541.34|18659.08|18539.08|10
1639497990000|2021-12-14 16:06:30|18660.62|18540.62|18675.4|18555.4|18675.4|18555.4|18660.62|18540.62|10
1639498000000|2021-12-14 16:06:40|18676.87|18556.87|18683.77|18563.77|18684.07|18564.07|18676.87|18556.87|10
1639498010000|2021-12-14 16:06:50|18684.35|18564.35|18683.99|18563.99|18684.42|18564.42|18683.54|18563.54|10
1639498020000|2021-12-14 16:07:00|18683.02|18563.02|18681.33|18561.33|18683.28|18563.28|18680.41|18560.41|10
1639498030000|2021-12-14 16:07:10|18680.33|18560.33|18678.23|18558.23|18680.33|18560.33|18678.09|18558.09|9
1639498040000|2021-12-14 16:07:20|18676.63|18556.63|18678.34|18558.34|18678.54|18558.54|18676.63|18556.63|10
1639498050000|2021-12-14 16:07:30|18678.76|18558.76|18678.48|18558.48|18681.53|18561.53|18678.48|18558.48|10
1639498060000|2021-12-14 16:07:40|18678.13|18558.13|18673.09|18553.09|18678.13|18558.13|18673.09|18553.09|9
1639498070000|2021-12-14 16:07:50|18672.75|18552.75|18673.41|18553.41|18674.5|18554.5|18672.75|18552.75|9
1639498080000|2021-12-14 16:08:00|18673.81|18553.81|18674.7|18554.7|18674.7|18554.7|18672.07|18552.07|10
1639498090000|2021-12-14 16:08:10|18674.69|18554.69|18680.19|18560.19|18680.19|18560.19|18674.69|18554.69|10
1639498100000|2021-12-14 16:08:20|18682.94|18562.94|18691.54|18571.54|18691.54|18571.54|18682.94|18562.94|10
1639498110000|2021-12-14 16:08:30|18695.68|18575.68|18706.01|18586.01|18706.01|18586.01|18695.68|18575.68|10
1639498120000|2021-12-14 16:08:40|18707.23|18587.23|18715.9|18595.9|18715.9|18595.9|18705.9|18585.9|10
1639498130000|2021-12-14 16:08:50|18716.39|18596.39|18727.3|18607.3|18727.3|18607.3|18716.39|18596.39|10
1639498140000|2021-12-14 16:09:00|18728.88|18608.88|18730.83|18610.83|18731.2|18611.2|18728.88|18608.88|10
1639498150000|2021-12-14 16:09:10|18731.98|18611.98|18737.23|18617.23|18740.58|18620.58|18731.98|18611.98|10
1639498160000|2021-12-14 16:09:20|18737.42|18617.42|18740.42|18620.42|18740.57|18620.57|18737.42|18617.42|10
1639498170000|2021-12-14 16:09:30|18740.76|18620.76|18739.35|18619.35|18741.14|18621.14|18739.35|18619.35|10
1639498180000|2021-12-14 16:09:40|18738.17|18618.17|18733.31|18613.31|18738.17|18618.17|18733.31|18613.31|10
1639498190000|2021-12-14 16:09:50|18733.17|18613.17|18735.18|18615.18|18735.48|18615.48|18732.63|18612.63|10
1639498200000|2021-12-14 16:10:00|18735.89|18615.89|18734.64|18614.64|18736.5|18616.5|18734.64|18614.64|10
1639498210000|2021-12-14 16:10:10|18734.09|18614.09|18731.12|18611.12|18734.09|18614.09|18730.89|18610.89|10
1639498220000|2021-12-14 16:10:20|18731.17|18611.17|18733.91|18613.91|18733.91|18613.91|18731.17|18611.17|10
1639498230000|2021-12-14 16:10:30|18732.94|18612.94|18733.61|18613.61|18734.29|18614.29|18732.91|18612.91|10
1639498240000|2021-12-14 16:10:40|18734.09|18614.09|18734.2|18614.2|18735.03|18615.03|18733.85|18613.85|10
1639498250000|2021-12-14 16:10:50|18732.99|18612.99|18720.95|18600.95|18732.99|18612.99|18720.95|18600.95|10
1639498260000|2021-12-14 16:11:00|18719.78|18599.78|18720.22|18600.22|18721.22|18601.22|18719.24|18599.24|10
1639498270000|2021-12-14 16:11:10|18719.99|18599.99|18718.27|18598.27|18719.99|18599.99|18717.33|18597.33|10
1639498280000|2021-12-14 16:11:20|18715.86|18595.86|18711.86|18591.86|18715.86|18595.86|18711.83|18591.83|10
1639498290000|2021-12-14 16:11:30|18709.85|18589.85|18697.53|18577.53|18709.85|18589.85|18697.53|18577.53|10
1639498300000|2021-12-14 16:11:40|18697.34|18577.34|18694.39|18574.39|18698.08|18578.08|18694.27|18574.27|10
1639498310000|2021-12-14 16:11:50|18692.66|18572.66|18690.69|18570.69|18692.66|18572.66|18690.04|18570.04|10
1639498320000|2021-12-14 16:12:00|18690.21|18570.21|18683.63|18563.63|18690.73|18570.73|18683.63|18563.63|9
1639498330000|2021-12-14 16:12:10|18679.68|18559.68|18678.85|18558.85|18679.68|18559.68|18678.44|18558.44|10
1639498340000|2021-12-14 16:12:20|18677.88|18557.88|18670.21|18550.21|18677.88|18557.88|18670.21|18550.21|10
1639498350000|2021-12-14 16:12:30|18668.71|18548.71|18664.1|18544.1|18668.71|18548.71|18664.1|18544.1|10
1639498360000|2021-12-14 16:12:40|18663.82|18543.82|18663.57|18543.57|18665.12|18545.12|18663.53|18543.53|10
1639498370000|2021-12-14 16:12:50|18662.96|18542.96|18653.65|18533.65|18663.1|18543.1|18653.65|18533.65|10
1639498380000|2021-12-14 16:13:00|18652.99|18532.99|18647.89|18527.89|18652.99|18532.99|18647.89|18527.89|9
1639498390000|2021-12-14 16:13:10|18647.54|18527.54|18646.29|18526.29|18647.54|18527.54|18645.35|18525.35|10
1639498400000|2021-12-14 16:13:20|18646.39|18526.39|18645.74|18525.74|18647.55|18527.55|18645.74|18525.74|10
1639498410000|2021-12-14 16:13:30|18646.2|18526.2|18645.32|18525.32|18646.79|18526.79|18645.32|18525.32|10
1639498420000|2021-12-14 16:13:40|18645.25|18525.25|18645.9|18525.9|18645.9|18525.9|18643.77|18523.77|10
1639498430000|2021-12-14 16:13:50|18646.1|18526.1|18646.37|18526.37|18648.74|18528.74|18646.1|18526.1|10
1639498440000|2021-12-14 16:14:00|18646.11|18526.11|18645.58|18525.58|18646.11|18526.11|18644.65|18524.65|10
1639498450000|2021-12-14 16:14:10|18645.55|18525.55|18647.31|18527.31|18647.49|18527.49|18645.16|18525.16|10
1639498460000|2021-12-14 16:14:20|18647.69|18527.69|18648.87|18528.87|18649.25|18529.25|18647.69|18527.69|8
1639498470000|2021-12-14 16:14:30|18648.54|18528.54|18653.1|18533.1|18653.1|18533.1|18648.54|18528.54|10
1639498480000|2021-12-14 16:14:40|18652.81|18532.81|18654.93|18534.93|18655.06|18535.06|18652.36|18532.36|10
1639498490000|2021-12-14 16:14:50|18655.94|18535.94|18661.07|18541.07|18662.36|18542.36|18655.94|18535.94|10
1639498500000|2021-12-14 16:15:00|18660.9|18540.9|18663.54|18543.54|18663.54|18543.54|18660.77|18540.77|10
1639498510000|2021-12-14 16:15:10|18664.55|18544.55|18670.73|18550.73|18670.96|18550.96|18664.55|18544.55|10
1639498520000|2021-12-14 16:15:20|18671.52|18551.52|18671.87|18551.87|18673.43|18553.43|18671.46|18551.46|10
1639498530000|2021-12-14 16:15:30|18671.79|18551.79|18674.8|18554.8|18675.43|18555.43|18671.79|18551.79|10
1639498540000|2021-12-14 16:15:40|18675.4|18555.4|18677.29|18557.29|18677.29|18557.29|18674.86|18554.86|10
1639498550000|2021-12-14 16:15:50|18680.26|18560.26|18681.84|18561.84|18681.84|18561.84|18680.11|18560.11|10
1639498560000|2021-12-14 16:16:00|18681.87|18561.87|18682.73|18562.73|18685.03|18565.03|18681.82|18561.82|10
1639498570000|2021-12-14 16:16:10|18679.36|18559.36|18671.98|18551.98|18679.36|18559.36|18671.98|18551.98|10
1639498580000|2021-12-14 16:16:20|18671.41|18551.41|18670.64|18550.64|18671.41|18551.41|18670.08|18550.08|10
1639498590000|2021-12-14 16:16:30|18670.66|18550.66|18673.31|18553.31|18673.38|18553.38|18670.51|18550.51|10
1639498600000|2021-12-14 16:16:40|18673.76|18553.76|18676.09|18556.09|18676.23|18556.23|18673.76|18553.76|10
1639498610000|2021-12-14 16:16:50|18676.81|18556.81|18685.32|18565.32|18685.32|18565.32|18676.28|18556.28|9
1639498620000|2021-12-14 16:17:00|18685.41|18565.41|18692.32|18572.32|18692.32|18572.32|18685.41|18565.41|10
1639498630000|2021-12-14 16:17:10|18691.93|18571.93|18691.1|18571.1|18692.26|18572.26|18691.01|18571.01|10
1639498640000|2021-12-14 16:17:20|18690.64|18570.64|18691.15|18571.15|18691.51|18571.51|18690.44|18570.44|10
1639498650000|2021-12-14 16:17:30|18691.1|18571.1|18687.05|18567.05|18691.1|18571.1|18687.05|18567.05|10
1639498660000|2021-12-14 16:17:40|18684.97|18564.97|18680.98|18560.98|18684.97|18564.97|18680.93|18560.93|10
1639498670000|2021-12-14 16:17:50|18680.4|18560.4|18674.19|18554.19|18680.43|18560.43|18674.19|18554.19|10
1639498680000|2021-12-14 16:18:00|18674.1|18554.1|18672.66|18552.66|18674.2|18554.2|18672.66|18552.66|10
1639498690000|2021-12-14 16:18:10|18672.33|18552.33|18670.04|18550.04|18672.69|18552.69|18670.04|18550.04|10
1639498700000|2021-12-14 16:18:20|18670.36|18550.36|18671.26|18551.26|18671.42|18551.42|18670.15|18550.15|10
1639498710000|2021-12-14 16:18:30|18670.89|18550.89|18663.52|18543.52|18671.29|18551.29|18663.52|18543.52|10
1639498720000|2021-12-14 16:18:40|18662.9|18542.9|18655.68|18535.68|18662.9|18542.9|18655.68|18535.68|10
1639498730000|2021-12-14 16:18:50|18654.25|18534.25|18651.09|18531.09|18654.25|18534.25|18651.09|18531.09|10
1639498740000|2021-12-14 16:19:00|18650.84|18530.84|18640.58|18520.58|18650.84|18530.84|18640.58|18520.58|10
1639498750000|2021-12-14 16:19:10|18640.35|18520.35|18626|18506|18640.35|18520.35|18626|18506|10
1639498760000|2021-12-14 16:19:20|18623.67|18503.67|18616.14|18496.14|18623.67|18503.67|18616.14|18496.14|10
1639498770000|2021-12-14 16:19:30|18612.74|18492.74|18610.43|18490.43|18612.74|18492.74|18609.74|18489.74|10
1639498780000|2021-12-14 16:19:40|18610.45|18490.45|18612.87|18492.87|18614.27|18494.27|18610.45|18490.45|10
1639498790000|2021-12-14 16:19:50|18614.13|18494.13|18615.17|18495.17|18615.32|18495.32|18613.56|18493.56|10
1639498800000|2021-12-14 16:20:00|18613.17|18493.17|18610.07|18490.07|18613.55|18493.55|18608.99|18488.99|10
1639498810000|2021-12-14 16:20:10|18612.35|18492.35|18613.31|18493.31|18613.31|18493.31|18611.38|18491.38|10
1639498820000|2021-12-14 16:20:20|18613.05|18493.05|18615.07|18495.07|18615.07|18495.07|18613.05|18493.05|9
1639498830000|2021-12-14 16:20:30|18615.15|18495.15|18607.99|18487.99|18616.22|18496.22|18607.99|18487.99|10
1639498840000|2021-12-14 16:20:40|18608.89|18488.89|18613.7|18493.7|18613.7|18493.7|18608.89|18488.89|10
1639498850000|2021-12-14 16:20:50|18614.75|18494.75|18612.67|18492.67|18615.07|18495.07|18612.67|18492.67|9
1639498860000|2021-12-14 16:21:00|18613.23|18493.23|18611.56|18491.56|18613.23|18493.23|18611.35|18491.35|10
1639498870000|2021-12-14 16:21:10|18610.73|18490.73|18611.19|18491.19|18611.77|18491.77|18609.76|18489.76|10
1639498880000|2021-12-14 16:21:20|18611.5|18491.5|18603.72|18483.72|18611.58|18491.58|18602.71|18482.71|10
1639498890000|2021-12-14 16:21:30|18604.15|18484.15|18606.52|18486.52|18606.62|18486.62|18604.15|18484.15|9
1639498900000|2021-12-14 16:21:40|18606.47|18486.47|18606.22|18486.22|18606.81|18486.81|18605.56|18485.56|10
1639498910000|2021-12-14 16:21:50|18607.16|18487.16|18603.21|18483.21|18607.16|18487.16|18602.64|18482.64|10
1639498920000|2021-12-14 16:22:00|18602.85|18482.85|18597.03|18477.03|18602.97|18482.97|18597.03|18477.03|10
1639498930000|2021-12-14 16:22:10|18595.74|18475.74|18572.91|18452.91|18595.74|18475.74|18572.91|18452.91|10
1639498940000|2021-12-14 16:22:20|18573.25|18453.25|18563.24|18443.24|18573.25|18453.25|18563.24|18443.24|10
1639498950000|2021-12-14 16:22:30|18564.47|18444.47|18559.51|18439.51|18564.47|18444.47|18559.51|18439.51|10
1639498960000|2021-12-14 16:22:40|18559.5|18439.5|18547.55|18427.55|18559.5|18439.5|18547.55|18427.55|10
1639498970000|2021-12-14 16:22:50|18545.87|18425.87|18540.95|18420.95|18545.98|18425.98|18540.95|18420.95|10
1639498980000|2021-12-14 16:23:00|18540.8|18420.8|18536.69|18416.69|18540.8|18420.8|18536.36|18416.36|10
1639498990000|2021-12-14 16:23:10|18536.36|18416.36|18526.4|18406.4|18536.36|18416.36|18526.4|18406.4|10
1639499000000|2021-12-14 16:23:20|18525.66|18405.66|18521.94|18401.94|18525.66|18405.66|18521.83|18401.83|10
1639499010000|2021-12-14 16:23:30|18523.08|18403.08|18529.79|18409.79|18529.8|18409.8|18523.08|18403.08|10
1639499020000|2021-12-14 16:23:40|18531.7|18411.7|18529.16|18409.16|18535.73|18415.73|18529.16|18409.16|10
1639499030000|2021-12-14 16:23:50|18529.69|18409.69|18521.8|18401.8|18529.69|18409.69|18521.8|18401.8|9
1639499040000|2021-12-14 16:24:00|18522.32|18402.32|18523.26|18403.26|18523.53|18403.53|18521.94|18401.94|10
1639499050000|2021-12-14 16:24:10|18523.39|18403.39|18528.79|18408.79|18528.96|18408.96|18523.39|18403.39|10
1639499060000|2021-12-14 16:24:20|18529.65|18409.65|18535.31|18415.31|18535.31|18415.31|18529.11|18409.11|10
1639499070000|2021-12-14 16:24:30|18535.78|18415.78|18538.7|18418.7|18539.91|18419.91|18535.78|18415.78|10
1639499080000|2021-12-14 16:24:40|18539.25|18419.25|18537.75|18417.75|18540.07|18420.07|18537.61|18417.61|10
1639499090000|2021-12-14 16:24:50|18538.85|18418.85|18539.14|18419.14|18539.45|18419.45|18538.41|18418.41|10
1639499100000|2021-12-14 16:25:00|18539.33|18419.33|18539.23|18419.23|18540.33|18420.33|18538.63|18418.63|10
1639499110000|2021-12-14 16:25:10|18538.67|18418.67|18543.14|18423.14|18543.14|18423.14|18538.18|18418.18|10
1639499120000|2021-12-14 16:25:20|18543.98|18423.98|18551.16|18431.16|18551.16|18431.16|18543.98|18423.98|10
1639499130000|2021-12-14 16:25:30|18551.98|18431.98|18568.34|18448.34|18568.34|18448.34|18551.98|18431.98|10
1639499140000|2021-12-14 16:25:40|18568.63|18448.63|18572.2|18452.2|18573.27|18453.27|18568.5|18448.5|10
1639499150000|2021-12-14 16:25:50|18572.59|18452.59|18575.83|18455.83|18576.26|18456.26|18572.59|18452.59|10
1639499160000|2021-12-14 16:26:00|18576.19|18456.19|18577.72|18457.72|18577.72|18457.72|18576.19|18456.19|9
1639499170000|2021-12-14 16:26:10|18580.55|18460.55|18581.94|18461.94|18582.03|18462.03|18580.55|18460.55|10
1639499180000|2021-12-14 16:26:20|18582.64|18462.64|18588.8|18468.8|18588.8|18468.8|18582.64|18462.64|10
1639499190000|2021-12-14 16:26:30|18590.86|18470.86|18596.65|18476.65|18596.65|18476.65|18590.86|18470.86|10
1639499200000|2021-12-14 16:26:40|18597.79|18477.79|18606.59|18486.59|18606.59|18486.59|18597.79|18477.79|10
1639499210000|2021-12-14 16:26:50|18607.64|18487.64|18611.94|18491.94|18611.94|18491.94|18607.64|18487.64|9
1639499220000|2021-12-14 16:27:00|18611.23|18491.23|18614.34|18494.34|18614.5|18494.5|18611.06|18491.06|10
1639499230000|2021-12-14 16:27:10|18614.23|18494.23|18619.48|18499.48|18619.48|18499.48|18614.23|18494.23|10
1639499240000|2021-12-14 16:27:20|18620.52|18500.52|18633.1|18513.1|18633.1|18513.1|18620.52|18500.52|10
1639499250000|2021-12-14 16:27:30|18632.72|18512.72|18650.6|18530.6|18650.6|18530.6|18632.72|18512.72|10
1639499260000|2021-12-14 16:27:40|18650.51|18530.51|18649.52|18529.52|18651.85|18531.85|18649.52|18529.52|10
1639499270000|2021-12-14 16:27:50|18649.54|18529.54|18647.84|18527.84|18649.54|18529.54|18647.28|18527.28|10
1639499280000|2021-12-14 16:28:00|18647.59|18527.59|18647.09|18527.09|18648.24|18528.24|18646.59|18526.59|10
1639499290000|2021-12-14 16:28:10|18646.68|18526.68|18647.91|18527.91|18648.17|18528.17|18646.68|18526.68|10
1639499300000|2021-12-14 16:28:20|18648.86|18528.86|18652.04|18532.04|18652.8|18532.8|18648.86|18528.86|10
1639499310000|2021-12-14 16:28:30|18653|18533|18655.74|18535.74|18655.74|18535.74|18652.82|18532.82|10
1639499320000|2021-12-14 16:28:40|18655.14|18535.14|18657.4|18537.4|18657.54|18537.54|18655.14|18535.14|10
1639499330000|2021-12-14 16:28:50|18657.34|18537.34|18656.96|18536.96|18658.53|18538.53|18656.96|18536.96|10
1639499340000|2021-12-14 16:29:00|18657.55|18537.55|18655.7|18535.7|18657.55|18537.55|18655.68|18535.68|9
1639499350000|2021-12-14 16:29:10|18656.03|18536.03|18657.4|18537.4|18657.4|18537.4|18654.53|18534.53|10
1639499360000|2021-12-14 16:29:20|18657.85|18537.85|18663.61|18543.61|18663.61|18543.61|18657.85|18537.85|10
1639499370000|2021-12-14 16:29:30|18664.27|18544.27|18669.34|18549.34|18669.34|18549.34|18662.71|18542.71|10
1639499380000|2021-12-14 16:29:40|18669.43|18549.43|18668.25|18548.25|18669.43|18549.43|18667.61|18547.61|10
1639499390000|2021-12-14 16:29:50|18667.87|18547.87|18671.36|18551.36|18671.36|18551.36|18667.87|18547.87|9
1639499400000|2021-12-14 16:30:00|18672|18552|18678.43|18558.43|18679.15|18559.15|18672|18552|10
1639499410000|2021-12-14 16:30:10|18679.11|18559.11|18676.09|18556.09|18681.15|18561.15|18675.37|18555.37|10
1639499420000|2021-12-14 16:30:20|18675.54|18555.54|18666.72|18546.72|18675.54|18555.54|18666.32|18546.32|10
1639499430000|2021-12-14 16:30:30|18665.23|18545.23|18664.02|18544.02|18665.23|18545.23|18662.9|18542.9|10
1639499440000|2021-12-14 16:30:40|18663.54|18543.54|18659.69|18539.69|18663.54|18543.54|18659.69|18539.69|10
1639499450000|2021-12-14 16:30:50|18659.15|18539.15|18660.36|18540.36|18660.42|18540.42|18659.15|18539.15|10
1639499460000|2021-12-14 16:31:00|18659.32|18539.32|18657.81|18537.81|18659.79|18539.79|18657.81|18537.81|10
1639499470000|2021-12-14 16:31:10|18657.83|18537.83|18653.88|18533.88|18658.29|18538.29|18653.88|18533.88|10
1639499480000|2021-12-14 16:31:20|18653.75|18533.75|18648.95|18528.95|18656.91|18536.91|18648.95|18528.95|10
1639499490000|2021-12-14 16:31:30|18648.43|18528.43|18645.61|18525.61|18648.51|18528.51|18645.61|18525.61|10
1639499500000|2021-12-14 16:31:40|18648.22|18528.22|18650.31|18530.31|18652.06|18532.06|18647.38|18527.38|10
1639499510000|2021-12-14 16:31:50|18650.63|18530.63|18651.26|18531.26|18651.62|18531.62|18650.21|18530.21|10
1639499520000|2021-12-14 16:32:00|18651.49|18531.49|18653.49|18533.49|18653.49|18533.49|18650.79|18530.79|9
1639499530000|2021-12-14 16:32:10|18653.95|18533.95|18655.34|18535.34|18655.34|18535.34|18653.95|18533.95|10
1639499540000|2021-12-14 16:32:20|18655.28|18535.28|18659.24|18539.24|18659.24|18539.24|18654.66|18534.66|10
1639499550000|2021-12-14 16:32:30|18660.12|18540.12|18667.16|18547.16|18667.16|18547.16|18660.12|18540.12|10
1639499560000|2021-12-14 16:32:40|18667.73|18547.73|18672.16|18552.16|18672.87|18552.87|18667.73|18547.73|10
1639499570000|2021-12-14 16:32:50|18672.47|18552.47|18672.94|18552.94|18673.53|18553.53|18672.3|18552.3|10
1639499580000|2021-12-14 16:33:00|18672.52|18552.52|18678.7|18558.7|18678.7|18558.7|18672.52|18552.52|10
1639499590000|2021-12-14 16:33:10|18679.39|18559.39|18681.98|18561.98|18683.14|18563.14|18679.39|18559.39|10
1639499600000|2021-12-14 16:33:20|18682.16|18562.16|18685.16|18565.16|18685.16|18565.16|18682.16|18562.16|10
1639499610000|2021-12-14 16:33:30|18684.71|18564.71|18689.19|18569.19|18689.19|18569.19|18684.71|18564.71|9
1639499620000|2021-12-14 16:33:40|18689.48|18569.48|18691.74|18571.74|18693.36|18573.36|18688.38|18568.38|10
1639499630000|2021-12-14 16:33:50|18691.56|18571.56|18691.16|18571.16|18691.67|18571.67|18690.86|18570.86|8
1639499640000|2021-12-14 16:34:00|18690.8|18570.8|18692.69|18572.69|18692.69|18572.69|18690.67|18570.67|8
1639499650000|2021-12-14 16:34:10|18692.2|18572.2|18693|18573|18693.1|18573.1|18692.2|18572.2|10
1639499660000|2021-12-14 16:34:20|18693.2|18573.2|18690.77|18570.77|18693.86|18573.86|18690.46|18570.46|10
1639499670000|2021-12-14 16:34:30|18690.6|18570.6|18682.28|18562.28|18690.71|18570.71|18682.28|18562.28|10
1639499680000|2021-12-14 16:34:40|18681.74|18561.74|18682.32|18562.32|18682.32|18562.32|18680.79|18560.79|10
1639499690000|2021-12-14 16:34:50|18681.73|18561.73|18679.82|18559.82|18682.13|18562.13|18679.82|18559.82|10
1639499700000|2021-12-14 16:35:00|18679.34|18559.34|18683.37|18563.37|18683.37|18563.37|18676.92|18556.92|10
1639499710000|2021-12-14 16:35:10|18683.64|18563.64|18705.14|18585.14|18705.14|18585.14|18683.64|18563.64|10
1639499720000|2021-12-14 16:35:20|18705.41|18585.41|18716.71|18596.71|18717.51|18597.51|18705.35|18585.35|10
1639499730000|2021-12-14 16:35:30|18716.44|18596.44|18711.41|18591.41|18719.23|18599.23|18711.41|18591.41|10
1639499740000|2021-12-14 16:35:40|18711.37|18591.37|18713.2|18593.2|18713.54|18593.54|18711.37|18591.37|9
1639499750000|2021-12-14 16:35:50|18713.92|18593.92|18716.59|18596.59|18717.34|18597.34|18713.43|18593.43|10
1639499760000|2021-12-14 16:36:00|18717.87|18597.87|18717.15|18597.15|18718.72|18598.72|18717.01|18597.01|10
1639499770000|2021-12-14 16:36:10|18715.86|18595.86|18716.1|18596.1|18716.58|18596.58|18714.92|18594.92|9
1639499780000|2021-12-14 16:36:20|18716.08|18596.08|18719.37|18599.37|18719.37|18599.37|18715.29|18595.29|10
1639499790000|2021-12-14 16:36:30|18719.28|18599.28|18718.36|18598.36|18720.13|18600.13|18718.36|18598.36|10
1639499800000|2021-12-14 16:36:40|18717.83|18597.83|18717.51|18597.51|18718.21|18598.21|18716.76|18596.76|9
1639499810000|2021-12-14 16:36:50|18717.17|18597.17|18714.34|18594.34|18717.17|18597.17|18714.34|18594.34|10
1639499820000|2021-12-14 16:37:00|18714.03|18594.03|18714.02|18594.02|18716.23|18596.23|18714.02|18594.02|9
1639499830000|2021-12-14 16:37:10|18714.32|18594.32|18712.78|18592.78|18714.53|18594.53|18712.55|18592.55|9
1639499840000|2021-12-14 16:37:20|18711.71|18591.71|18711.15|18591.15|18713.16|18593.16|18710.95|18590.95|10
1639499850000|2021-12-14 16:37:30|18711.2|18591.2|18714.85|18594.85|18715.2|18595.2|18710.15|18590.15|10
1639499860000|2021-12-14 16:37:40|18715.39|18595.39|18714.77|18594.77|18715.93|18595.93|18713.59|18593.59|10
1639499870000|2021-12-14 16:37:50|18712|18592|18711.32|18591.32|18712.42|18592.42|18710.98|18590.98|10
1639499880000|2021-12-14 16:38:00|18711.31|18591.31|18711.95|18591.95|18713.27|18593.27|18711.31|18591.31|10
1639499890000|2021-12-14 16:38:10|18711.8|18591.8|18712.81|18592.81|18712.81|18592.81|18711.57|18591.57|10
1639499900000|2021-12-14 16:38:20|18713.23|18593.23|18718.26|18598.26|18718.26|18598.26|18712.94|18592.94|10
1639499910000|2021-12-14 16:38:30|18719.08|18599.08|18724.7|18604.7|18724.89|18604.89|18719.02|18599.02|10
1639499920000|2021-12-14 16:38:40|18725.79|18605.79|18730.2|18610.2|18730.2|18610.2|18725.79|18605.79|10
1639499930000|2021-12-14 16:38:50|18731.12|18611.12|18731.49|18611.49|18731.51|18611.51|18729.56|18609.56|10
1639499940000|2021-12-14 16:39:00|18731.45|18611.45|18728.58|18608.58|18731.45|18611.45|18728.58|18608.58|9
1639499950000|2021-12-14 16:39:10|18728.41|18608.41|18727.33|18607.33|18728.41|18608.41|18726.67|18606.67|10
1639499960000|2021-12-14 16:39:20|18727.18|18607.18|18728.2|18608.2|18728.2|18608.2|18726.68|18606.68|10
1639499970000|2021-12-14 16:39:30|18728.23|18608.23|18726.35|18606.35|18728.26|18608.26|18726.35|18606.35|9
1639499980000|2021-12-14 16:39:40|18725.8|18605.8|18726.31|18606.31|18726.47|18606.47|18725.74|18605.74|9
1639499990000|2021-12-14 16:39:50|18727.65|18607.65|18725.93|18605.93|18729.1|18609.1|18725.93|18605.93|10
1639500000000|2021-12-14 16:40:00|18726.73|18606.73|18726.87|18606.87|18727.55|18607.55|18726.55|18606.55|10
1639500010000|2021-12-14 16:40:10|18727.3|18607.3|18731|18611|18731.44|18611.44|18727.3|18607.3|10
1639500020000|2021-12-14 16:40:20|18731.05|18611.05|18735.69|18615.69|18735.69|18615.69|18730.95|18610.95|10
1639500030000|2021-12-14 16:40:30|18736.31|18616.31|18738.97|18618.97|18739.42|18619.42|18736.31|18616.31|10
1639500040000|2021-12-14 16:40:40|18739.47|18619.47|18739.49|18619.49|18739.85|18619.85|18739|18619|10
1639500050000|2021-12-14 16:40:50|18738.67|18618.67|18738.72|18618.72|18739.8|18619.8|18738.17|18618.17|10
1639500060000|2021-12-14 16:41:00|18738.68|18618.68|18736.02|18616.02|18738.68|18618.68|18735.44|18615.44|9
1639500070000|2021-12-14 16:41:10|18736.06|18616.06|18734.09|18614.09|18736.32|18616.32|18733.9|18613.9|10
1639500080000|2021-12-14 16:41:20|18734.35|18614.35|18734.52|18614.52|18734.63|18614.63|18734.17|18614.17|10
1639500090000|2021-12-14 16:41:30|18734.39|18614.39|18736.4|18616.4|18736.64|18616.64|18734.39|18614.39|10
1639500100000|2021-12-14 16:41:40|18736.26|18616.26|18739.51|18619.51|18739.51|18619.51|18736.26|18616.26|10
1639500110000|2021-12-14 16:41:50|18740.22|18620.22|18744.94|18624.94|18744.94|18624.94|18740.17|18620.17|10
1639500120000|2021-12-14 16:42:00|18745.52|18625.52|18751.23|18631.23|18751.23|18631.23|18745.31|18625.31|10
1639500130000|2021-12-14 16:42:10|18752.14|18632.14|18754.8|18634.8|18754.94|18634.94|18752.02|18632.02|10
1639500140000|2021-12-14 16:42:20|18754.77|18634.77|18755.56|18635.56|18756.37|18636.37|18754.77|18634.77|10
1639500150000|2021-12-14 16:42:30|18755.86|18635.86|18753.26|18633.26|18756.34|18636.34|18752.57|18632.57|10
1639500160000|2021-12-14 16:42:40|18752.73|18632.73|18753.63|18633.63|18753.96|18633.96|18751.47|18631.47|10
1639500170000|2021-12-14 16:42:50|18752.43|18632.43|18753.95|18633.95|18754.62|18634.62|18752.43|18632.43|10
1639500180000|2021-12-14 16:43:00|18752.55|18632.55|18742.26|18622.26|18752.55|18632.55|18742.26|18622.26|10
1639500190000|2021-12-14 16:43:10|18741.5|18621.5|18731.98|18611.98|18741.5|18621.5|18731.98|18611.98|9
1639500200000|2021-12-14 16:43:20|18730.84|18610.84|18722.17|18602.17|18730.84|18610.84|18722.17|18602.17|9
1639500210000|2021-12-14 16:43:30|18720.74|18600.74|18706.29|18586.29|18720.74|18600.74|18706.19|18586.19|10
1639500220000|2021-12-14 16:43:40|18704.42|18584.42|18702.39|18582.39|18704.42|18584.42|18701.79|18581.79|10
1639500230000|2021-12-14 16:43:50|18702.45|18582.45|18701.85|18581.85|18702.96|18582.96|18699.65|18579.65|10
1639500240000|2021-12-14 16:44:00|18701.58|18581.58|18697.91|18577.91|18701.58|18581.58|18697.57|18577.57|10
1639500250000|2021-12-14 16:44:10|18698.16|18578.16|18696.98|18576.98|18698.27|18578.27|18696.85|18576.85|9
1639500260000|2021-12-14 16:44:20|18697.02|18577.02|18697.84|18577.84|18697.84|18577.84|18696.27|18576.27|9
1639500270000|2021-12-14 16:44:30|18698.03|18578.03|18696.87|18576.87|18698.3|18578.3|18696.87|18576.87|9
1639500280000|2021-12-14 16:44:40|18696.44|18576.44|18694.75|18574.75|18696.73|18576.73|18694.57|18574.57|9
1639500290000|2021-12-14 16:44:50|18694.64|18574.64|18692.21|18572.21|18694.64|18574.64|18692.15|18572.15|10
1639500300000|2021-12-14 16:45:00|18692.05|18572.05|18689.74|18569.74|18692.05|18572.05|18689.16|18569.16|9
1639500310000|2021-12-14 16:45:10|18689.69|18569.69|18689.09|18569.09|18689.89|18569.89|18688.9|18568.9|10
1639500320000|2021-12-14 16:45:20|18689.1|18569.1|18692|18572|18692|18572|18688.73|18568.73|10
1639500330000|2021-12-14 16:45:30|18692.97|18572.97|18693.06|18573.06|18693.85|18573.85|18692.4|18572.4|10
1639500340000|2021-12-14 16:45:40|18693.85|18573.85|18703.76|18583.76|18704.37|18584.37|18693.73|18573.73|10
1639500350000|2021-12-14 16:45:50|18705.67|18585.67|18713.4|18593.4|18713.4|18593.4|18705.64|18585.64|10
1639500360000|2021-12-14 16:46:00|18712.78|18592.78|18712.97|18592.97|18712.97|18592.97|18711.35|18591.35|10
1639500370000|2021-12-14 16:46:10|18713.66|18593.66|18715.41|18595.41|18717.29|18597.29|18713.11|18593.11|10
1639500380000|2021-12-14 16:46:20|18715.81|18595.81|18717.28|18597.28|18717.28|18597.28|18715.08|18595.08|9
1639500390000|2021-12-14 16:46:30|18717.93|18597.93|18716.68|18596.68|18717.93|18597.93|18716.68|18596.68|10
1639500400000|2021-12-14 16:46:40|18715.24|18595.24|18718.7|18598.7|18718.74|18598.74|18715.24|18595.24|10
1639500410000|2021-12-14 16:46:50|18718.84|18598.84|18722.75|18602.75|18722.75|18602.75|18718.84|18598.84|10
1639500420000|2021-12-14 16:47:00|18723.27|18603.27|18724.16|18604.16|18724.37|18604.37|18723.27|18603.27|10
1639500430000|2021-12-14 16:47:10|18724.28|18604.28|18721.84|18601.84|18724.28|18604.28|18721.84|18601.84|9
1639500440000|2021-12-14 16:47:20|18721.47|18601.47|18721.74|18601.74|18721.81|18601.81|18720.34|18600.34|10
1639500450000|2021-12-14 16:47:30|18723.13|18603.13|18723.19|18603.19|18724.41|18604.41|18722.71|18602.71|10
1639500460000|2021-12-14 16:47:40|18722.79|18602.79|18725.44|18605.44|18725.44|18605.44|18722.79|18602.79|10
1639500470000|2021-12-14 16:47:50|18725.2|18605.2|18728.25|18608.25|18728.25|18608.25|18725.2|18605.2|10
1639500480000|2021-12-14 16:48:00|18728.14|18608.14|18731.16|18611.16|18731.4|18611.4|18728.14|18608.14|10
1639500490000|2021-12-14 16:48:10|18731.76|18611.76|18731.67|18611.67|18732.47|18612.47|18731.64|18611.64|9
1639500500000|2021-12-14 16:48:20|18732.28|18612.28|18733.36|18613.36|18733.36|18613.36|18730.9|18610.9|10
1639500510000|2021-12-14 16:48:30|18733.7|18613.7|18738.24|18618.24|18738.5|18618.5|18733.7|18613.7|9
1639500520000|2021-12-14 16:48:40|18738.26|18618.26|18744.16|18624.16|18744.2|18624.2|18737.86|18617.86|10
1639500530000|2021-12-14 16:48:50|18745.13|18625.13|18747.65|18627.65|18748.05|18628.05|18745.13|18625.13|10
1639500540000|2021-12-14 16:49:00|18747.08|18627.08|18743.29|18623.29|18747.55|18627.55|18742.67|18622.67|10
1639500550000|2021-12-14 16:49:10|18743.43|18623.43|18742.86|18622.86|18743.43|18623.43|18741.24|18621.24|10
1639500560000|2021-12-14 16:49:20|18743.32|18623.32|18744.89|18624.89|18746.07|18626.07|18743.32|18623.32|10
1639500570000|2021-12-14 16:49:30|18744.21|18624.21|18736.36|18616.36|18744.21|18624.21|18736.36|18616.36|10
1639500580000|2021-12-14 16:49:40|18734.27|18614.27|18727.09|18607.09|18734.55|18614.55|18727.09|18607.09|10
1639500590000|2021-12-14 16:49:50|18724.99|18604.99|18716.47|18596.47|18724.99|18604.99|18716.47|18596.47|10
1639500600000|2021-12-14 16:50:00|18715.62|18595.62|18710.18|18590.18|18715.73|18595.73|18710.18|18590.18|10
1639500610000|2021-12-14 16:50:10|18709.79|18589.79|18708.18|18588.18|18709.79|18589.79|18708.07|18588.07|9
1639500620000|2021-12-14 16:50:20|18708.34|18588.34|18710.35|18590.35|18710.35|18590.35|18708.34|18588.34|10
1639500630000|2021-12-14 16:50:30|18710.32|18590.32|18708.28|18588.28|18710.84|18590.84|18708.28|18588.28|10
1639500640000|2021-12-14 16:50:40|18707.83|18587.83|18702.76|18582.76|18707.83|18587.83|18702.68|18582.68|10
1639500650000|2021-12-14 16:50:50|18702.93|18582.93|18705.27|18585.27|18705.59|18585.59|18702.75|18582.75|10
1639500660000|2021-12-14 16:51:00|18705.36|18585.36|18710.95|18590.95|18710.95|18590.95|18705.36|18585.36|10
1639500670000|2021-12-14 16:51:10|18710.7|18590.7|18707.1|18587.1|18711.16|18591.16|18706.61|18586.61|10
1639500680000|2021-12-14 16:51:20|18706.81|18586.81|18705.69|18585.69|18706.91|18586.91|18705.69|18585.69|10
1639500690000|2021-12-14 16:51:30|18705.31|18585.31|18703.83|18583.83|18705.59|18585.59|18703.83|18583.83|10
1639500700000|2021-12-14 16:51:40|18703.71|18583.71|18703.12|18583.12|18703.71|18583.71|18702.41|18582.41|10
1639500710000|2021-12-14 16:51:50|18702.23|18582.23|18701.15|18581.15|18702.23|18582.23|18701.15|18581.15|10
1639500720000|2021-12-14 16:52:00|18700.4|18580.4|18697.98|18577.98|18700.6|18580.6|18697.98|18577.98|10
1639500730000|2021-12-14 16:52:10|18696.53|18576.53|18685.87|18565.87|18696.53|18576.53|18685.87|18565.87|10
1639500740000|2021-12-14 16:52:20|18685.93|18565.93|18684.13|18564.13|18685.93|18565.93|18683.83|18563.83|9
1639500750000|2021-12-14 16:52:30|18683.89|18563.89|18680.8|18560.8|18683.89|18563.89|18680.67|18560.67|9
1639500760000|2021-12-14 16:52:40|18680.17|18560.17|18677.17|18557.17|18680.2|18560.2|18677.17|18557.17|10
1639500770000|2021-12-14 16:52:50|18676.96|18556.96|18672.47|18552.47|18677.2|18557.2|18672.47|18552.47|10
1639500780000|2021-12-14 16:53:00|18670.84|18550.84|18670.36|18550.36|18671.06|18551.06|18670.03|18550.03|10
1639500790000|2021-12-14 16:53:10|18670.02|18550.02|18669.04|18549.04|18670.02|18550.02|18669.04|18549.04|10
1639500800000|2021-12-14 16:53:20|18668.98|18548.98|18667.36|18547.36|18669.54|18549.54|18667.27|18547.27|9
1639500810000|2021-12-14 16:53:30|18666.9|18546.9|18657.27|18537.27|18666.9|18546.9|18657.27|18537.27|10
1639500820000|2021-12-14 16:53:40|18654.79|18534.79|18649.21|18529.21|18654.79|18534.79|18649.21|18529.21|10
1639500830000|2021-12-14 16:53:50|18648.43|18528.43|18646.41|18526.41|18648.43|18528.43|18646.41|18526.41|10
1639500840000|2021-12-14 16:54:00|18646.16|18526.16|18646.55|18526.55|18646.55|18526.55|18645.76|18525.76|10
1639500850000|2021-12-14 16:54:10|18646.67|18526.67|18646.84|18526.84|18647.63|18527.63|18646.67|18526.67|10
1639500860000|2021-12-14 16:54:20|18646.62|18526.62|18644.53|18524.53|18646.62|18526.62|18644.53|18524.53|10
1639500870000|2021-12-14 16:54:30|18643.16|18523.16|18637.44|18517.44|18643.16|18523.16|18637.44|18517.44|10
1639500880000|2021-12-14 16:54:40|18637.24|18517.24|18634.52|18514.52|18637.24|18517.24|18634.52|18514.52|10
1639500890000|2021-12-14 16:54:50|18633.11|18513.11|18635.73|18515.73|18635.73|18515.73|18633.11|18513.11|10
1639500900000|2021-12-14 16:55:00|18635.8|18515.8|18637.69|18517.69|18637.8|18517.8|18635.8|18515.8|10
1639500910000|2021-12-14 16:55:10|18637.34|18517.34|18640.5|18520.5|18640.5|18520.5|18637.34|18517.34|9
1639500920000|2021-12-14 16:55:20|18641.86|18521.86|18648.12|18528.12|18648.14|18528.14|18641.86|18521.86|10
1639500930000|2021-12-14 16:55:30|18648.15|18528.15|18647.9|18527.9|18649.58|18529.58|18647.79|18527.79|10
1639500940000|2021-12-14 16:55:40|18646.99|18526.99|18648.11|18528.11|18648.11|18528.11|18646.58|18526.58|10
1639500950000|2021-12-14 16:55:50|18648.23|18528.23|18650.91|18530.91|18650.91|18530.91|18647.59|18527.59|10
1639500960000|2021-12-14 16:56:00|18650.81|18530.81|18653.52|18533.52|18653.63|18533.63|18650.81|18530.81|10
1639500970000|2021-12-14 16:56:10|18653.7|18533.7|18645.65|18525.65|18653.7|18533.7|18645.65|18525.65|10
1639500980000|2021-12-14 16:56:20|18644.6|18524.6|18646.19|18526.19|18646.19|18526.19|18644.38|18524.38|10
1639500990000|2021-12-14 16:56:30|18646.6|18526.6|18649.39|18529.39|18649.42|18529.42|18646.6|18526.6|9
1639501000000|2021-12-14 16:56:40|18649.48|18529.48|18650.34|18530.34|18650.34|18530.34|18649.23|18529.23|9
1639501010000|2021-12-14 16:56:50|18650.43|18530.43|18651.49|18531.49|18651.73|18531.73|18649.86|18529.86|10
1639501020000|2021-12-14 16:57:00|18651|18531|18647.4|18527.4|18651|18531|18647.25|18527.25|10
1639501030000|2021-12-14 16:57:10|18647.32|18527.32|18643.57|18523.57|18647.32|18527.32|18643.57|18523.57|10
1639501040000|2021-12-14 16:57:20|18641.08|18521.08|18627.8|18507.8|18641.08|18521.08|18627.8|18507.8|10
1639501050000|2021-12-14 16:57:30|18626.96|18506.96|18612.44|18492.44|18626.96|18506.96|18612.44|18492.44|10
1639501060000|2021-12-14 16:57:40|18611.08|18491.08|18606.57|18486.57|18611.08|18491.08|18606.09|18486.09|10
1639501070000|2021-12-14 16:57:50|18605.94|18485.94|18606.08|18486.08|18606.88|18486.88|18605.94|18485.94|10
1639501080000|2021-12-14 16:58:00|18606.11|18486.11|18605.3|18485.3|18606.58|18486.58|18605.3|18485.3|10
1639501090000|2021-12-14 16:58:10|18605.47|18485.47|18605.12|18485.12|18605.61|18485.61|18605.04|18485.04|10
1639501100000|2021-12-14 16:58:20|18604.89|18484.89|18602.92|18482.92|18605.04|18485.04|18602.85|18482.85|8
1639501110000|2021-12-14 16:58:30|18603.46|18483.46|18603.61|18483.61|18604.18|18484.18|18603.3|18483.3|10
1639501120000|2021-12-14 16:58:40|18603.37|18483.37|18600.07|18480.07|18603.59|18483.59|18600.07|18480.07|10
1639501130000|2021-12-14 16:58:50|18600.42|18480.42|18593.76|18473.76|18600.42|18480.42|18593.76|18473.76|10
1639501140000|2021-12-14 16:59:00|18594.17|18474.17|18591.13|18471.13|18594.17|18474.17|18590.71|18470.71|10
1639501150000|2021-12-14 16:59:10|18590.71|18470.71|18594.13|18474.13|18594.13|18474.13|18590.19|18470.19|10
1639501160000|2021-12-14 16:59:20|18595.2|18475.2|18597.04|18477.04|18597.04|18477.04|18594.63|18474.63|10
1639501170000|2021-12-14 16:59:30|18597.21|18477.21|18601.16|18481.16|18601.16|18481.16|18597.21|18477.21|10
1639501180000|2021-12-14 16:59:40|18601.17|18481.17|18609.72|18489.72|18610.86|18490.86|18601.17|18481.17|10
1639501190000|2021-12-14 16:59:50|18605.27|18485.27|18607.88|18487.88|18608.28|18488.28|18605.27|18485.27|10
1639501200000|2021-12-14 17:00:00|18608.68|18488.68|18607.07|18487.07|18608.68|18488.68|18607|18487|10
1639501210000|2021-12-14 17:00:10|18606.45|18486.45|18606.55|18486.55|18606.55|18486.55|18605.11|18485.11|10
1639501220000|2021-12-14 17:00:20|18606.67|18486.67|18614.45|18494.45|18614.45|18494.45|18606.67|18486.67|10
1639501230000|2021-12-14 17:00:30|18615.62|18495.62|18620.45|18500.45|18620.45|18500.45|18615.62|18495.62|10
1639501240000|2021-12-14 17:00:40|18620.5|18500.5|18624.26|18504.26|18625.03|18505.03|18620.5|18500.5|10
1639501250000|2021-12-14 17:00:50|18624.29|18504.29|18626.43|18506.43|18626.43|18506.43|18624.29|18504.29|10
1639501260000|2021-12-14 17:01:00|18625.73|18505.73|18620.72|18500.72|18625.73|18505.73|18620.72|18500.72|10
1639501270000|2021-12-14 17:01:10|18620.46|18500.46|18615.09|18495.09|18620.46|18500.46|18615.09|18495.09|10
1639501280000|2021-12-14 17:01:20|18614.87|18494.87|18613.66|18493.66|18615.2|18495.2|18613.53|18493.53|9
1639501290000|2021-12-14 17:01:30|18613.7|18493.7|18613.87|18493.87|18614.09|18494.09|18612.19|18492.19|9
1639501300000|2021-12-14 17:01:40|18613.45|18493.45|18613.82|18493.82|18614.36|18494.36|18613.32|18493.32|10
1639501310000|2021-12-14 17:01:50|18613.36|18493.36|18608.77|18488.77|18613.36|18493.36|18608.77|18488.77|10
1639501320000|2021-12-14 17:02:00|18608.89|18488.89|18609.48|18489.48|18609.54|18489.54|18607.97|18487.97|10
1639501330000|2021-12-14 17:02:10|18609.49|18489.49|18605.95|18485.95|18609.49|18489.49|18605.95|18485.95|10
1639501340000|2021-12-14 17:02:20|18604.63|18484.63|18604.84|18484.84|18604.84|18484.84|18603.8|18483.8|10
1639501350000|2021-12-14 17:02:30|18605.02|18485.02|18602.88|18482.88|18605.6|18485.6|18602.88|18482.88|9
1639501360000|2021-12-14 17:02:40|18603.6|18483.6|18599.93|18479.93|18603.6|18483.6|18599.93|18479.93|10
1639501370000|2021-12-14 17:02:50|18599.9|18479.9|18597.6|18477.6|18599.9|18479.9|18597.12|18477.12|10
1639501380000|2021-12-14 17:03:00|18597.06|18477.06|18596.81|18476.81|18598|18478|18596.81|18476.81|10
1639501390000|2021-12-14 17:03:10|18597.16|18477.16|18601.16|18481.16|18601.52|18481.52|18597.16|18477.16|10
1639501400000|2021-12-14 17:03:20|18601.71|18481.71|18603.17|18483.17|18603.17|18483.17|18601.71|18481.71|10
1639501410000|2021-12-14 17:03:30|18602.85|18482.85|18602.29|18482.29|18603.3|18483.3|18602.2|18482.2|10
1639501420000|2021-12-14 17:03:40|18601.91|18481.91|18601.54|18481.54|18601.98|18481.98|18601.26|18481.26|10
1639501430000|2021-12-14 17:03:50|18601.53|18481.53|18602.78|18482.78|18602.78|18482.78|18600.6|18480.6|10
1639501440000|2021-12-14 17:04:00|18603.3|18483.3|18601.47|18481.47|18603.58|18483.58|18601.47|18481.47|10
1639501450000|2021-12-14 17:04:10|18601.1|18481.1|18601.13|18481.13|18602|18482|18600.61|18480.61|10
1639501460000|2021-12-14 17:04:20|18600.44|18480.44|18596.92|18476.92|18600.61|18480.61|18596.92|18476.92|10
1639501470000|2021-12-14 17:04:30|18598.29|18478.29|18597.48|18477.48|18598.65|18478.65|18596.96|18476.96|9
1639501480000|2021-12-14 17:04:40|18597.36|18477.36|18593.85|18473.85|18597.36|18477.36|18593.85|18473.85|10
1639501490000|2021-12-14 17:04:50|18593.66|18473.66|18595.26|18475.26|18595.26|18475.26|18592.79|18472.79|10
1639501500000|2021-12-14 17:05:00|18595.23|18475.23|18594.58|18474.58|18595.64|18475.64|18594.58|18474.58|10
1639501510000|2021-12-14 17:05:10|18594.8|18474.8|18591.85|18471.85|18595.86|18475.86|18591.69|18471.69|10
1639501520000|2021-12-14 17:05:20|18591.59|18471.59|18589.57|18469.57|18591.59|18471.59|18588.89|18468.89|10
1639501530000|2021-12-14 17:05:30|18588.86|18468.86|18586.24|18466.24|18589.1|18469.1|18586.24|18466.24|10
1639501540000|2021-12-14 17:05:40|18585.47|18465.47|18583.32|18463.32|18585.47|18465.47|18583.32|18463.32|9
1639501550000|2021-12-14 17:05:50|18582.75|18462.75|18583.97|18463.97|18583.97|18463.97|18582.16|18462.16|10
1639501560000|2021-12-14 17:06:00|18582.94|18462.94|18593.31|18473.31|18593.31|18473.31|18582.81|18462.81|10
1639501570000|2021-12-14 17:06:10|18594.99|18474.99|18605.08|18485.08|18605.08|18485.08|18594.99|18474.99|10
1639501580000|2021-12-14 17:06:20|18605.12|18485.12|18618.21|18498.21|18618.21|18498.21|18605.12|18485.12|10
1639501590000|2021-12-14 17:06:30|18618.12|18498.12|18621.55|18501.55|18621.62|18501.62|18618.12|18498.12|10
1639501600000|2021-12-14 17:06:40|18621.24|18501.24|18623.94|18503.94|18623.94|18503.94|18621.11|18501.11|10
1639501610000|2021-12-14 17:06:50|18624.31|18504.31|18630.57|18510.57|18630.57|18510.57|18624.31|18504.31|10
1639501620000|2021-12-14 17:07:00|18631.84|18511.84|18642.42|18522.42|18642.42|18522.42|18631.84|18511.84|10
1639501630000|2021-12-14 17:07:10|18643.34|18523.34|18651.95|18531.95|18651.95|18531.95|18643.13|18523.13|10
1639501640000|2021-12-14 17:07:20|18651.54|18531.54|18649.34|18529.34|18651.76|18531.76|18649.33|18529.33|10
1639501650000|2021-12-14 17:07:30|18649.25|18529.25|18646.17|18526.17|18649.25|18529.25|18646.14|18526.14|10
1639501660000|2021-12-14 17:07:40|18644.88|18524.88|18644.44|18524.44|18645.55|18525.55|18643.47|18523.47|10
1639501670000|2021-12-14 17:07:50|18644.37|18524.37|18643.79|18523.79|18645.57|18525.57|18643.79|18523.79|10
1639501680000|2021-12-14 17:08:00|18642.71|18522.71|18643.12|18523.12|18643.33|18523.33|18642.31|18522.31|9
1639501690000|2021-12-14 17:08:10|18643.2|18523.2|18643.55|18523.55|18644.52|18524.52|18643|18523|10
1639501700000|2021-12-14 17:08:20|18643.63|18523.63|18644.73|18524.73|18644.73|18524.73|18643.2|18523.2|10
1639501710000|2021-12-14 17:08:30|18646.08|18526.08|18646.82|18526.82|18647.59|18527.59|18645.46|18525.46|10
1639501720000|2021-12-14 17:08:40|18647.18|18527.18|18657.92|18537.92|18657.92|18537.92|18647.18|18527.18|10
1639501730000|2021-12-14 17:08:50|18658.42|18538.42|18666.06|18546.06|18666.06|18546.06|18658.37|18538.37|10
1639501740000|2021-12-14 17:09:00|18670.62|18550.62|18672.28|18552.28|18672.28|18552.28|18670.43|18550.43|9
1639501750000|2021-12-14 17:09:10|18673.49|18553.49|18674.83|18554.83|18674.83|18554.83|18671.53|18551.53|10
1639501760000|2021-12-14 17:09:20|18675.12|18555.12|18673.9|18553.9|18675.12|18555.12|18673.27|18553.27|10
1639501770000|2021-12-14 17:09:30|18673.67|18553.67|18669.86|18549.86|18673.84|18553.84|18669.86|18549.86|10
1639501780000|2021-12-14 17:09:40|18670.16|18550.16|18673.89|18553.89|18673.89|18553.89|18670.09|18550.09|10
1639501790000|2021-12-14 17:09:50|18673.99|18553.99|18678.68|18558.68|18678.68|18558.68|18673.99|18553.99|10
1639501800000|2021-12-14 17:10:00|18678.7|18558.7|18680.29|18560.29|18680.5|18560.5|18678.4|18558.4|10
1639501810000|2021-12-14 17:10:10|18679.96|18559.96|18677.96|18557.96|18679.96|18559.96|18677.96|18557.96|8
1639501820000|2021-12-14 17:10:20|18677.81|18557.81|18677.48|18557.48|18677.82|18557.82|18675.31|18555.31|10
1639501830000|2021-12-14 17:10:30|18677.79|18557.79|18678.97|18558.97|18678.97|18558.97|18677.28|18557.28|10
1639501840000|2021-12-14 17:10:40|18679.7|18559.7|18680.96|18560.96|18681.7|18561.7|18679.7|18559.7|10
1639501850000|2021-12-14 17:10:50|18681.26|18561.26|18685.44|18565.44|18685.44|18565.44|18681.26|18561.26|10
1639501860000|2021-12-14 17:11:00|18685.52|18565.52|18684.47|18564.47|18685.9|18565.9|18684.47|18564.47|10
1639501870000|2021-12-14 17:11:10|18684.23|18564.23|18684|18564|18685.62|18565.62|18684|18564|9
1639501880000|2021-12-14 17:11:20|18684.2|18564.2|18685.68|18565.68|18685.68|18565.68|18682.56|18562.56|10
1639501890000|2021-12-14 17:11:30|18685.72|18565.72|18688.24|18568.24|18688.36|18568.36|18685.67|18565.67|10
1639501900000|2021-12-14 17:11:40|18687.51|18567.51|18684.52|18564.52|18687.51|18567.51|18684.52|18564.52|10
1639501910000|2021-12-14 17:11:50|18684.09|18564.09|18685.07|18565.07|18685.21|18565.21|18683.98|18563.98|10
1639501920000|2021-12-14 17:12:00|18684.63|18564.63|18684.02|18564.02|18684.82|18564.82|18683.66|18563.66|10
1639501930000|2021-12-14 17:12:10|18683.32|18563.32|18679.11|18559.11|18683.32|18563.32|18679.11|18559.11|10
1639501940000|2021-12-14 17:12:20|18678.1|18558.1|18674.53|18554.53|18678.1|18558.1|18674.53|18554.53|10
1639501950000|2021-12-14 17:12:30|18673.21|18553.21|18668.09|18548.09|18673.21|18553.21|18668.09|18548.09|10
1639501960000|2021-12-14 17:12:40|18666.86|18546.86|18662.03|18542.03|18666.86|18546.86|18661.92|18541.92|9
1639501970000|2021-12-14 17:12:50|18661.22|18541.22|18659.78|18539.78|18661.64|18541.64|18659.72|18539.72|10
1639501980000|2021-12-14 17:13:00|18659.87|18539.87|18660.58|18540.58|18660.58|18540.58|18659.69|18539.69|9
1639501990000|2021-12-14 17:13:10|18660.77|18540.77|18660.06|18540.06|18660.77|18540.77|18658.57|18538.57|10
1639502000000|2021-12-14 17:13:20|18659.59|18539.59|18657.55|18537.55|18659.64|18539.64|18657.55|18537.55|10
1639502010000|2021-12-14 17:13:30|18657.84|18537.84|18656.83|18536.83|18657.93|18537.93|18656.83|18536.83|10
1639502020000|2021-12-14 17:13:40|18656.2|18536.2|18654.56|18534.56|18656.45|18536.45|18654.33|18534.33|10
1639502030000|2021-12-14 17:13:50|18655.71|18535.71|18656.82|18536.82|18657.03|18537.03|18654.76|18534.76|10
1639502040000|2021-12-14 17:14:00|18657.47|18537.47|18662.42|18542.42|18662.42|18542.42|18657.47|18537.47|10
1639502050000|2021-12-14 17:14:10|18663.05|18543.05|18663.79|18543.79|18663.79|18543.79|18662.91|18542.91|10
1639502060000|2021-12-14 17:14:20|18663.82|18543.82|18665.48|18545.48|18665.6|18545.6|18663.82|18543.82|10
1639502070000|2021-12-14 17:14:30|18666.08|18546.08|18665.41|18545.41|18666.74|18546.74|18665.41|18545.41|10
1639502080000|2021-12-14 17:14:40|18664.16|18544.16|18660.11|18540.11|18664.26|18544.26|18660.11|18540.11|10
1639502090000|2021-12-14 17:14:50|18658.17|18538.17|18659.81|18539.81|18659.94|18539.94|18658.17|18538.17|9
1639502100000|2021-12-14 17:15:00|18659.83|18539.83|18659.37|18539.37|18659.83|18539.83|18658.7|18538.7|9
1639502110000|2021-12-14 17:15:10|18659.33|18539.33|18661.73|18541.73|18661.73|18541.73|18658.79|18538.79|9
1639502120000|2021-12-14 17:15:20|18662.41|18542.41|18664.2|18544.2|18664.2|18544.2|18662.41|18542.41|10
1639502130000|2021-12-14 17:15:30|18665.29|18545.29|18665.68|18545.68|18666.54|18546.54|18665.29|18545.29|10
1639502140000|2021-12-14 17:15:40|18666.43|18546.43|18664.72|18544.72|18666.57|18546.57|18664.4|18544.4|10
1639502150000|2021-12-14 17:15:50|18664.63|18544.63|18661.26|18541.26|18664.63|18544.63|18661.26|18541.26|10
1639502160000|2021-12-14 17:16:00|18660.98|18540.98|18655.42|18535.42|18660.98|18540.98|18654.26|18534.26|10
1639502170000|2021-12-14 17:16:10|18654.3|18534.3|18654.26|18534.26|18654.3|18534.3|18652.53|18532.53|10
1639502180000|2021-12-14 17:16:20|18654.23|18534.23|18657.8|18537.8|18657.8|18537.8|18653.84|18533.84|10
1639502190000|2021-12-14 17:16:30|18659.26|18539.26|18657.65|18537.65|18659.81|18539.81|18656.77|18536.77|9
1639502200000|2021-12-14 17:16:40|18658.37|18538.37|18663.29|18543.29|18663.29|18543.29|18658.19|18538.19|10
1639502210000|2021-12-14 17:16:50|18664.37|18544.37|18666.33|18546.33|18666.67|18546.67|18664.2|18544.2|10
1639502220000|2021-12-14 17:17:00|18666|18546|18665.54|18545.54|18666|18546|18664.15|18544.15|9
1639502230000|2021-12-14 17:17:10|18665.32|18545.32|18667.44|18547.44|18667.5|18547.5|18665.32|18545.32|10
1639502240000|2021-12-14 17:17:20|18668.13|18548.13|18674.98|18554.98|18674.98|18554.98|18668.13|18548.13|10
1639502250000|2021-12-14 17:17:30|18678.49|18558.49|18685.4|18565.4|18685.76|18565.76|18678.49|18558.49|10
1639502260000|2021-12-14 17:17:40|18686.28|18566.28|18685.54|18565.54|18687.35|18567.35|18685.54|18565.54|10
1639502270000|2021-12-14 17:17:50|18684.9|18564.9|18687.38|18567.38|18687.99|18567.99|18684.9|18564.9|10
1639502280000|2021-12-14 17:18:00|18687.08|18567.08|18686.93|18566.93|18687.94|18567.94|18685.71|18565.71|10
1639502290000|2021-12-14 17:18:10|18687.07|18567.07|18693.31|18573.31|18693.31|18573.31|18687.07|18567.07|10
1639502300000|2021-12-14 17:18:20|18695.24|18575.24|18698.59|18578.59|18698.59|18578.59|18695.24|18575.24|10
1639502310000|2021-12-14 17:18:30|18698.74|18578.74|18700.18|18580.18|18700.58|18580.58|18698.74|18578.74|9
1639502320000|2021-12-14 17:18:40|18700.68|18580.68|18707.28|18587.28|18707.28|18587.28|18700.47|18580.47|10
1639502330000|2021-12-14 17:18:50|18708.94|18588.94|18716.04|18596.04|18716.04|18596.04|18708.94|18588.94|9
1639502340000|2021-12-14 17:19:00|18716.47|18596.47|18721.53|18601.53|18721.61|18601.61|18716.47|18596.47|10
1639502350000|2021-12-14 17:19:10|18722.54|18602.54|18718.23|18598.23|18722.54|18602.54|18718.23|18598.23|10
1639502360000|2021-12-14 17:19:20|18718.37|18598.37|18716.75|18596.75|18718.63|18598.63|18716.75|18596.75|10
1639502370000|2021-12-14 17:19:30|18716.32|18596.32|18714.3|18594.3|18716.32|18596.32|18713.47|18593.47|10
1639502380000|2021-12-14 17:19:40|18714.47|18594.47|18716.53|18596.53|18716.83|18596.83|18714.43|18594.43|10
1639502390000|2021-12-14 17:19:50|18716.48|18596.48|18716.28|18596.28|18716.48|18596.48|18715.54|18595.54|10
1639502400000|2021-12-14 17:20:00|18715.94|18595.94|18715.84|18595.84|18716.49|18596.49|18715.49|18595.49|10
1639502410000|2021-12-14 17:20:10|18716.35|18596.35|18715.48|18595.48|18716.35|18596.35|18713.97|18593.97|10
1639502420000|2021-12-14 17:20:20|18715.17|18595.17|18716.88|18596.88|18717.56|18597.56|18715.17|18595.17|10
1639502430000|2021-12-14 17:20:30|18716.55|18596.55|18715.75|18595.75|18717.14|18597.14|18715.75|18595.75|10
1639502440000|2021-12-14 17:20:40|18715.83|18595.83|18718.6|18598.6|18718.6|18598.6|18715.69|18595.69|10
1639502450000|2021-12-14 17:20:50|18718.52|18598.52|18722.05|18602.05|18722.05|18602.05|18717.94|18597.94|10
1639502460000|2021-12-14 17:21:00|18722.94|18602.94|18724.02|18604.02|18724.02|18604.02|18722.39|18602.39|9
1639502470000|2021-12-14 17:21:10|18723.99|18603.99|18722.9|18602.9|18724.06|18604.06|18722.9|18602.9|10
1639502480000|2021-12-14 17:21:20|18721.54|18601.54|18718.76|18598.76|18721.54|18601.54|18718.64|18598.64|10
1639502490000|2021-12-14 17:21:30|18718.27|18598.27|18717.69|18597.69|18718.63|18598.63|18716.83|18596.83|10
1639502500000|2021-12-14 17:21:40|18717.83|18597.83|18717.73|18597.73|18718.7|18598.7|18717.73|18597.73|10
1639502510000|2021-12-14 17:21:50|18716.66|18596.66|18712.91|18592.91|18716.66|18596.66|18712.91|18592.91|10
1639502520000|2021-12-14 17:22:00|18713.26|18593.26|18712.6|18592.6|18713.65|18593.65|18712.09|18592.09|10
1639502530000|2021-12-14 17:22:10|18711.8|18591.8|18712.98|18592.98|18713.94|18593.94|18711.4|18591.4|10
1639502540000|2021-12-14 17:22:20|18712.82|18592.82|18710.09|18590.09|18712.82|18592.82|18709.06|18589.06|10
1639502550000|2021-12-14 17:22:30|18710.4|18590.4|18709.75|18589.75|18710.77|18590.77|18709.58|18589.58|10
1639502560000|2021-12-14 17:22:40|18709.55|18589.55|18705.58|18585.58|18709.55|18589.55|18704.79|18584.79|10
1639502570000|2021-12-14 17:22:50|18705.09|18585.09|18706.19|18586.19|18706.21|18586.21|18704.62|18584.62|10
1639502580000|2021-12-14 17:23:00|18706.43|18586.43|18708.02|18588.02|18708.02|18588.02|18706.24|18586.24|9
1639502590000|2021-12-14 17:23:10|18708.27|18588.27|18710.43|18590.43|18710.43|18590.43|18707.65|18587.65|10
1639502600000|2021-12-14 17:23:20|18711.46|18591.46|18712.73|18592.73|18712.73|18592.73|18711.46|18591.46|10
1639502610000|2021-12-14 17:23:30|18712.17|18592.17|18711.05|18591.05|18712.17|18592.17|18710.22|18590.22|10
1639502620000|2021-12-14 17:23:40|18711.09|18591.09|18711.51|18591.51|18711.72|18591.72|18710.74|18590.74|10
1639502630000|2021-12-14 17:23:50|18711.16|18591.16|18711.61|18591.61|18712.5|18592.5|18711.16|18591.16|9
1639502640000|2021-12-14 17:24:00|18711.29|18591.29|18710.45|18590.45|18711.29|18591.29|18710.03|18590.03|10
1639502650000|2021-12-14 17:24:10|18710.42|18590.42|18713.16|18593.16|18713.82|18593.82|18710.42|18590.42|10
1639502660000|2021-12-14 17:24:20|18714.16|18594.16|18716.64|18596.64|18716.64|18596.64|18713.87|18593.87|9
1639502670000|2021-12-14 17:24:30|18717.19|18597.19|18721.86|18601.86|18721.86|18601.86|18717.19|18597.19|10
1639502680000|2021-12-14 17:24:40|18721.85|18601.85|18725.24|18605.24|18725.24|18605.24|18721.22|18601.22|10
1639502690000|2021-12-14 17:24:50|18726.64|18606.64|18730.5|18610.5|18731.38|18611.38|18726.64|18606.64|10
1639502700000|2021-12-14 17:25:00|18731.92|18611.92|18734.86|18614.86|18736.54|18616.54|18731.86|18611.86|10
1639502710000|2021-12-14 17:25:10|18735.03|18615.03|18736.25|18616.25|18736.96|18616.96|18735.03|18615.03|10
1639502720000|2021-12-14 17:25:20|18736.24|18616.24|18736.18|18616.18|18736.24|18616.24|18735.19|18615.19|10
1639502730000|2021-12-14 17:25:30|18736.41|18616.41|18734.24|18614.24|18736.41|18616.41|18734.24|18614.24|9
1639502740000|2021-12-14 17:25:40|18735.18|18615.18|18735.59|18615.59|18735.73|18615.73|18734.76|18614.76|10
1639502750000|2021-12-14 17:25:50|18735.36|18615.36|18733.03|18613.03|18735.89|18615.89|18733.03|18613.03|10
1639502760000|2021-12-14 17:26:00|18732.52|18612.52|18728.04|18608.04|18732.52|18612.52|18727.7|18607.7|10
1639502770000|2021-12-14 17:26:10|18727.32|18607.32|18722.69|18602.69|18727.32|18607.32|18722.69|18602.69|10
1639502780000|2021-12-14 17:26:20|18721.7|18601.7|18723.16|18603.16|18723.16|18603.16|18720.34|18600.34|10
1639502790000|2021-12-14 17:26:30|18723.39|18603.39|18727.03|18607.03|18727.03|18607.03|18723.14|18603.14|10
1639502800000|2021-12-14 17:26:40|18727.85|18607.85|18729.62|18609.62|18729.62|18609.62|18727.69|18607.69|10
1639502810000|2021-12-14 17:26:50|18729.38|18609.38|18729.43|18609.43|18730.58|18610.58|18729.33|18609.33|10
1639502820000|2021-12-14 17:27:00|18729.51|18609.51|18729.13|18609.13|18729.95|18609.95|18728.92|18608.92|9
1639502830000|2021-12-14 17:27:10|18729.41|18609.41|18730.02|18610.02|18730.63|18610.63|18728.91|18608.91|10
1639502840000|2021-12-14 17:27:20|18730.21|18610.21|18730.46|18610.46|18730.97|18610.97|18729.26|18609.26|10
1639502850000|2021-12-14 17:27:30|18730.83|18610.83|18733.09|18613.09|18733.13|18613.13|18730.83|18610.83|10
1639502860000|2021-12-14 17:27:40|18733.38|18613.38|18734.8|18614.8|18734.8|18614.8|18733.38|18613.38|10
1639502870000|2021-12-14 17:27:50|18734.72|18614.72|18734.57|18614.57|18734.98|18614.98|18734.02|18614.02|10
1639502880000|2021-12-14 17:28:00|18733.7|18613.7|18733.59|18613.59|18734.8|18614.8|18732.73|18612.73|10
1639502890000|2021-12-14 17:28:10|18733.48|18613.48|18734.24|18614.24|18734.54|18614.54|18732.71|18612.71|10
1639502900000|2021-12-14 17:28:20|18734.21|18614.21|18735.88|18615.88|18735.88|18615.88|18734.06|18614.06|10
1639502910000|2021-12-14 17:28:30|18735.49|18615.49|18737.17|18617.17|18737.17|18617.17|18735.16|18615.16|10
1639502920000|2021-12-14 17:28:40|18736.62|18616.62|18738.51|18618.51|18738.51|18618.51|18736.19|18616.19|9
1639502930000|2021-12-14 17:28:50|18737.95|18617.95|18736.52|18616.52|18737.95|18617.95|18736.52|18616.52|10
1639502940000|2021-12-14 17:29:00|18736.46|18616.46|18738.86|18618.86|18738.97|18618.97|18736.46|18616.46|10
1639502950000|2021-12-14 17:29:10|18738.16|18618.16|18733.13|18613.13|18738.16|18618.16|18733.13|18613.13|10
1639502960000|2021-12-14 17:29:20|18732.68|18612.68|18732.57|18612.57|18733.06|18613.06|18731.56|18611.56|10
1639502970000|2021-12-14 17:29:30|18732.04|18612.04|18735.17|18615.17|18735.19|18615.19|18732|18612|10
1639502980000|2021-12-14 17:29:40|18736.15|18616.15|18739.17|18619.17|18739.17|18619.17|18736.15|18616.15|10
1639502990000|2021-12-14 17:29:50|18739.53|18619.53|18740.17|18620.17|18740.69|18620.69|18739.51|18619.51|10
1639503000000|2021-12-14 17:30:00|18741.33|18621.33|18739.49|18619.49|18741.46|18621.46|18739.12|18619.12|10
1639503010000|2021-12-14 17:30:10|18738.96|18618.96|18735.8|18615.8|18738.96|18618.96|18735.76|18615.76|9
1639503020000|2021-12-14 17:30:20|18735.91|18615.91|18739.56|18619.56|18739.56|18619.56|18735.91|18615.91|10
1639503030000|2021-12-14 17:30:30|18739.88|18619.88|18740.05|18620.05|18741.64|18621.64|18739.88|18619.88|9
1639503040000|2021-12-14 17:30:40|18740.66|18620.66|18740.17|18620.17|18740.97|18620.97|18740.14|18620.14|10
1639503050000|2021-12-14 17:30:50|18739.77|18619.77|18739.56|18619.56|18740.64|18620.64|18739.54|18619.54|9
1639503060000|2021-12-14 17:31:00|18739.34|18619.34|18739.67|18619.67|18740.41|18620.41|18738.42|18618.42|10
1639503070000|2021-12-14 17:31:10|18739.13|18619.13|18736.63|18616.63|18739.13|18619.13|18736.63|18616.63|10
1639503080000|2021-12-14 17:31:20|18736.51|18616.51|18736.14|18616.14|18736.68|18616.68|18735.16|18615.16|10
1639503090000|2021-12-14 17:31:30|18734.18|18614.18|18731.1|18611.1|18734.18|18614.18|18731.1|18611.1|10
1639503100000|2021-12-14 17:31:40|18731.05|18611.05|18723.55|18603.55|18731.05|18611.05|18723.55|18603.55|10
1639503110000|2021-12-14 17:31:50|18722.44|18602.44|18719.34|18599.34|18722.44|18602.44|18719.34|18599.34|10
1639503120000|2021-12-14 17:32:00|18719.46|18599.46|18720.6|18600.6|18721.08|18601.08|18719.46|18599.46|9
1639503130000|2021-12-14 17:32:10|18720.05|18600.05|18719.62|18599.62|18721.07|18601.07|18719.26|18599.26|10
1639503140000|2021-12-14 17:32:20|18719.67|18599.67|18716.99|18596.99|18720.31|18600.31|18716.99|18596.99|10
1639503150000|2021-12-14 17:32:30|18716.88|18596.88|18714.94|18594.94|18717.37|18597.37|18714.92|18594.92|10
1639503160000|2021-12-14 17:32:40|18715.15|18595.15|18712.34|18592.34|18715.15|18595.15|18712.34|18592.34|10
1639503170000|2021-12-14 17:32:50|18712.65|18592.65|18710.22|18590.22|18712.65|18592.65|18710.22|18590.22|10
1639503180000|2021-12-14 17:33:00|18709.92|18589.92|18707.02|18587.02|18709.92|18589.92|18706.76|18586.76|10
1639503190000|2021-12-14 17:33:10|18706.83|18586.83|18706.24|18586.24|18707.27|18587.27|18706.24|18586.24|10
1639503200000|2021-12-14 17:33:20|18706.76|18586.76|18710.36|18590.36|18710.36|18590.36|18706.76|18586.76|10
1639503210000|2021-12-14 17:33:30|18709.89|18589.89|18710.01|18590.01|18710.28|18590.28|18709.09|18589.09|10
1639503220000|2021-12-14 17:33:40|18709.64|18589.64|18708.5|18588.5|18710.27|18590.27|18708.5|18588.5|10
1639503230000|2021-12-14 17:33:50|18708.9|18588.9|18710.29|18590.29|18710.29|18590.29|18708.71|18588.71|9
1639503240000|2021-12-14 17:34:00|18710.68|18590.68|18709.29|18589.29|18710.68|18590.68|18709.29|18589.29|9
1639503250000|2021-12-14 17:34:10|18709.4|18589.4|18707.11|18587.11|18709.4|18589.4|18707.1|18587.1|9
1639503260000|2021-12-14 17:34:20|18706.97|18586.97|18710.31|18590.31|18710.31|18590.31|18706.97|18586.97|9
1639503270000|2021-12-14 17:34:30|18711.02|18591.02|18714.19|18594.19|18714.19|18594.19|18711.02|18591.02|10
1639503280000|2021-12-14 17:34:40|18714.62|18594.62|18714.81|18594.81|18714.84|18594.84|18713.22|18593.22|9
1639503290000|2021-12-14 17:34:50|18714.08|18594.08|18715.65|18595.65|18715.65|18595.65|18713.72|18593.72|9
1639503300000|2021-12-14 17:35:00|18716.41|18596.41|18714.87|18594.87|18716.41|18596.41|18714.63|18594.63|10
1639503310000|2021-12-14 17:35:10|18715.33|18595.33|18717.4|18597.4|18717.63|18597.63|18715.33|18595.33|10
1639503320000|2021-12-14 17:35:20|18717.66|18597.66|18718.19|18598.19|18718.58|18598.58|18717.66|18597.66|10
1639503330000|2021-12-14 17:35:30|18718.62|18598.62|18720.92|18600.92|18720.92|18600.92|18718.62|18598.62|9
1639503340000|2021-12-14 17:35:40|18721.71|18601.71|18724.45|18604.45|18724.53|18604.53|18721.71|18601.71|10
1639503350000|2021-12-14 17:35:50|18723.66|18603.66|18722.46|18602.46|18724.21|18604.21|18722.46|18602.46|9
1639503360000|2021-12-14 17:36:00|18722.55|18602.55|18724.85|18604.85|18724.85|18604.85|18722.08|18602.08|10
1639503370000|2021-12-14 17:36:10|18724.52|18604.52|18727.7|18607.7|18727.7|18607.7|18724.49|18604.49|10
1639503380000|2021-12-14 17:36:20|18726.55|18606.55|18731.76|18611.76|18731.81|18611.81|18726.55|18606.55|9
1639503390000|2021-12-14 17:36:30|18731.05|18611.05|18732.47|18612.47|18732.47|18612.47|18730.73|18610.73|10
1639503400000|2021-12-14 17:36:40|18733.12|18613.12|18735.62|18615.62|18736.27|18616.27|18733.12|18613.12|10
1639503410000|2021-12-14 17:36:50|18735.95|18615.95|18734.91|18614.91|18736.79|18616.79|18734.91|18614.91|10
1639503420000|2021-12-14 17:37:00|18734.4|18614.4|18729.04|18609.04|18734.4|18614.4|18729.04|18609.04|10
1639503430000|2021-12-14 17:37:10|18728.12|18608.12|18723.23|18603.23|18728.12|18608.12|18723.23|18603.23|10
1639503440000|2021-12-14 17:37:20|18722.9|18602.9|18717.55|18597.55|18722.9|18602.9|18717.55|18597.55|10
1639503450000|2021-12-14 17:37:30|18718.36|18598.36|18715.62|18595.62|18718.4|18598.4|18715.62|18595.62|10
1639503460000|2021-12-14 17:37:40|18715.65|18595.65|18712.69|18592.69|18715.68|18595.68|18712.47|18592.47|9
1639503470000|2021-12-14 17:37:50|18712.48|18592.48|18709.24|18589.24|18712.48|18592.48|18708.65|18588.65|10
1639503480000|2021-12-14 17:38:00|18709.13|18589.13|18710.79|18590.79|18710.79|18590.79|18709.13|18589.13|10
1639503490000|2021-12-14 17:38:10|18710.91|18590.91|18709.72|18589.72|18711.26|18591.26|18708.93|18588.93|9
1639503500000|2021-12-14 17:38:20|18710.46|18590.46|18710.98|18590.98|18712.2|18592.2|18710.46|18590.46|9
1639503510000|2021-12-14 17:38:30|18710.8|18590.8|18710.87|18590.87|18711.55|18591.55|18710.67|18590.67|10
1639503520000|2021-12-14 17:38:40|18710.46|18590.46|18708.6|18588.6|18710.46|18590.46|18708.6|18588.6|10
1639503530000|2021-12-14 17:38:50|18708.3|18588.3|18701.59|18581.59|18708.3|18588.3|18701.59|18581.59|10
1639503540000|2021-12-14 17:39:00|18701.58|18581.58|18698.22|18578.22|18701.58|18581.58|18698.22|18578.22|10
1639503550000|2021-12-14 17:39:10|18697.84|18577.84|18686.47|18566.47|18697.84|18577.84|18686.47|18566.47|10
1639503560000|2021-12-14 17:39:20|18685.39|18565.39|18674.4|18554.4|18685.39|18565.39|18674.4|18554.4|10
1639503570000|2021-12-14 17:39:30|18673.98|18553.98|18669.18|18549.18|18673.98|18553.98|18669.18|18549.18|10
1639503580000|2021-12-14 17:39:40|18668.99|18548.99|18665.08|18545.08|18668.99|18548.99|18664.02|18544.02|10
1639503590000|2021-12-14 17:39:50|18664.24|18544.24|18659.38|18539.38|18664.24|18544.24|18659.38|18539.38|10
1639503600000|2021-12-14 17:40:00|18659.35|18539.35|18661.59|18541.59|18661.78|18541.78|18659.05|18539.05|10
1639503610000|2021-12-14 17:40:10|18660.58|18540.58|18661.75|18541.75|18662.2|18542.2|18660.58|18540.58|10
1639503620000|2021-12-14 17:40:20|18661.82|18541.82|18663.68|18543.68|18663.93|18543.93|18661.82|18541.82|9
1639503630000|2021-12-14 17:40:30|18663.89|18543.89|18665.18|18545.18|18665.64|18545.64|18663.36|18543.36|9
1639503640000|2021-12-14 17:40:40|18665.51|18545.51|18664.66|18544.66|18665.6|18545.6|18664.2|18544.2|10
1639503650000|2021-12-14 17:40:50|18665.82|18545.82|18668.7|18548.7|18669.68|18549.68|18665.82|18545.82|9
1639503660000|2021-12-14 17:41:00|18668.85|18548.85|18667.93|18547.93|18669.3|18549.3|18667.57|18547.57|10
1639503670000|2021-12-14 17:41:10|18667.35|18547.35|18666.3|18546.3|18667.49|18547.49|18666.3|18546.3|10
1639503680000|2021-12-14 17:41:20|18666.89|18546.89|18668.48|18548.48|18668.48|18548.48|18666.62|18546.62|10
1639503690000|2021-12-14 17:41:30|18669.06|18549.06|18671.38|18551.38|18671.38|18551.38|18669.06|18549.06|6
1639503700000|2021-12-14 17:41:40|18671.79|18551.79|18672.06|18552.06|18672.33|18552.33|18671.75|18551.75|10
1639503710000|2021-12-14 17:41:50|18672.18|18552.18|18673.09|18553.09|18673.47|18553.47|18671.08|18551.08|10
1639503720000|2021-12-14 17:42:00|18673.84|18553.84|18677.88|18557.88|18677.88|18557.88|18673.84|18553.84|10
1639503730000|2021-12-14 17:42:10|18677.94|18557.94|18678.86|18558.86|18679.35|18559.35|18677.94|18557.94|10
1639503740000|2021-12-14 17:42:20|18678.16|18558.16|18679.45|18559.45|18679.45|18559.45|18678.16|18558.16|10
1639503750000|2021-12-14 17:42:30|18679.53|18559.53|18678.62|18558.62|18679.53|18559.53|18678.52|18558.52|10
1639503760000|2021-12-14 17:42:40|18677.06|18557.06|18676.81|18556.81|18677.67|18557.67|18676.12|18556.12|10
1639503770000|2021-12-14 17:42:50|18675.86|18555.86|18670.91|18550.91|18675.86|18555.86|18670.83|18550.83|10
1639503780000|2021-12-14 17:43:00|18670.5|18550.5|18665.18|18545.18|18670.5|18550.5|18665.18|18545.18|10
1639503790000|2021-12-14 17:43:10|18665.12|18545.12|18649.76|18529.76|18665.12|18545.12|18649.76|18529.76|10
1639503800000|2021-12-14 17:43:20|18651.25|18531.25|18648.3|18528.3|18651.65|18531.65|18648.3|18528.3|10
1639503810000|2021-12-14 17:43:30|18648.36|18528.36|18647.82|18527.82|18649.13|18529.13|18647.66|18527.66|10
1639503820000|2021-12-14 17:43:40|18648.34|18528.34|18648.77|18528.77|18649.84|18529.84|18648.24|18528.24|9
1639503830000|2021-12-14 17:43:50|18649.35|18529.35|18646.22|18526.22|18649.36|18529.36|18645.92|18525.92|10
1639503840000|2021-12-14 17:44:00|18645.9|18525.9|18645.77|18525.77|18646.3|18526.3|18645.07|18525.07|10
1639503850000|2021-12-14 17:44:10|18645.91|18525.91|18648.11|18528.11|18648.3|18528.3|18645.91|18525.91|9
1639503860000|2021-12-14 17:44:20|18648.15|18528.15|18649.33|18529.33|18649.33|18529.33|18647.32|18527.32|10
1639503870000|2021-12-14 17:44:30|18649.36|18529.36|18648.89|18528.89|18649.97|18529.97|18648.89|18528.89|10
1639503880000|2021-12-14 17:44:40|18649.16|18529.16|18645.63|18525.63|18649.16|18529.16|18645.63|18525.63|10
1639503890000|2021-12-14 17:44:50|18645.77|18525.77|18644.35|18524.35|18645.77|18525.77|18644.35|18524.35|10
1639503900000|2021-12-14 17:45:00|18644.16|18524.16|18643.1|18523.1|18644.92|18524.92|18643.1|18523.1|10
1639503910000|2021-12-14 17:45:10|18642.39|18522.39|18637.78|18517.78|18642.39|18522.39|18637.78|18517.78|10
1639503920000|2021-12-14 17:45:20|18637.83|18517.83|18638.08|18518.08|18638.08|18518.08|18637.54|18517.54|10
1639503930000|2021-12-14 17:45:30|18638.34|18518.34|18638.64|18518.64|18639.22|18519.22|18638.34|18518.34|10
1639503940000|2021-12-14 17:45:40|18639.01|18519.01|18640.34|18520.34|18640.34|18520.34|18638.35|18518.35|10
1639503950000|2021-12-14 17:45:50|18640.38|18520.38|18637.84|18517.84|18640.47|18520.47|18637.83|18517.83|10
1639503960000|2021-12-14 17:46:00|18638.2|18518.2|18637.25|18517.25|18638.72|18518.72|18637.18|18517.18|10
1639503970000|2021-12-14 17:46:10|18637.02|18517.02|18630.99|18510.99|18637.4|18517.4|18630.99|18510.99|10
1639503980000|2021-12-14 17:46:20|18630.7|18510.7|18629.83|18509.83|18630.7|18510.7|18628.92|18508.92|10
1639503990000|2021-12-14 17:46:30|18629.88|18509.88|18631.06|18511.06|18631.06|18511.06|18629.78|18509.78|10
1639504000000|2021-12-14 17:46:40|18631.62|18511.62|18633.24|18513.24|18633.24|18513.24|18631.61|18511.61|10
1639504010000|2021-12-14 17:46:50|18631.91|18511.91|18636.75|18516.75|18637.02|18517.02|18631.91|18511.91|10
1639504020000|2021-12-14 17:47:00|18637.51|18517.51|18636.41|18516.41|18637.51|18517.51|18635.82|18515.82|10
1639504030000|2021-12-14 17:47:10|18636.18|18516.18|18640.1|18520.1|18640.1|18520.1|18636.18|18516.18|10
1639504040000|2021-12-14 17:47:20|18640.37|18520.37|18644.49|18524.49|18644.49|18524.49|18640.37|18520.37|10
1639504050000|2021-12-14 17:47:30|18644.75|18524.75|18648|18528|18648|18528|18644.75|18524.75|9
1639504060000|2021-12-14 17:47:40|18648.41|18528.41|18648.82|18528.82|18649.47|18529.47|18648.37|18528.37|10
1639504070000|2021-12-14 17:47:50|18648.92|18528.92|18647.15|18527.15|18649.07|18529.07|18647.15|18527.15|10
1639504080000|2021-12-14 17:48:00|18646.85|18526.85|18643.4|18523.4|18646.85|18526.85|18643.14|18523.14|10
1639504090000|2021-12-14 17:48:10|18643.82|18523.82|18641.82|18521.82|18644.89|18524.89|18641.82|18521.82|9
1639504100000|2021-12-14 17:48:20|18641.08|18521.08|18629.87|18509.87|18641.08|18521.08|18629.87|18509.87|10
1639504110000|2021-12-14 17:48:30|18629.62|18509.62|18621.68|18501.68|18629.62|18509.62|18621.41|18501.41|10
1639504120000|2021-12-14 17:48:40|18622.13|18502.13|18619.45|18499.45|18622.13|18502.13|18619.33|18499.33|9
1639504130000|2021-12-14 17:48:50|18618.59|18498.59|18617.7|18497.7|18618.99|18498.99|18617.2|18497.2|10
1639504140000|2021-12-14 17:49:00|18617.71|18497.71|18619.93|18499.93|18620.27|18500.27|18617.69|18497.69|10
1639504150000|2021-12-14 17:49:10|18620.24|18500.24|18622.21|18502.21|18622.21|18502.21|18619.6|18499.6|9
1639504160000|2021-12-14 17:49:20|18622.13|18502.13|18620.14|18500.14|18622.13|18502.13|18620.14|18500.14|10
1639504170000|2021-12-14 17:49:30|18620.28|18500.28|18616.37|18496.37|18620.28|18500.28|18615.63|18495.63|9
1639504180000|2021-12-14 17:49:40|18616.43|18496.43|18612.68|18492.68|18616.43|18496.43|18612.68|18492.68|10
1639504190000|2021-12-14 17:49:50|18612.74|18492.74|18609.63|18489.63|18612.74|18492.74|18608.86|18488.86|10
1639504200000|2021-12-14 17:50:00|18608.83|18488.83|18609.91|18489.91|18610.14|18490.14|18608.67|18488.67|10
1639504210000|2021-12-14 17:50:10|18610.21|18490.21|18613.41|18493.41|18613.67|18493.67|18610.21|18490.21|10
1639504220000|2021-12-14 17:50:20|18613.37|18493.37|18614.43|18494.43|18614.43|18494.43|18613.35|18493.35|10
1639504230000|2021-12-14 17:50:30|18614.11|18494.11|18615.93|18495.93|18616.4|18496.4|18614.11|18494.11|8
1639504240000|2021-12-14 17:50:40|18615.88|18495.88|18616.59|18496.59|18617.56|18497.56|18615.42|18495.42|10
1639504250000|2021-12-14 17:50:50|18617.15|18497.15|18614.14|18494.14|18617.15|18497.15|18614.14|18494.14|10
1639504260000|2021-12-14 17:51:00|18614.57|18494.57|18612.96|18492.96|18614.57|18494.57|18612.96|18492.96|10
1639504270000|2021-12-14 17:51:10|18612.88|18492.88|18607.76|18487.76|18612.88|18492.88|18607.76|18487.76|10
1639504280000|2021-12-14 17:51:20|18606.79|18486.79|18600.74|18480.74|18606.79|18486.79|18600.74|18480.74|10
1639504290000|2021-12-14 17:51:30|18600.03|18480.03|18592.55|18472.55|18600.03|18480.03|18592.55|18472.55|10
1639504300000|2021-12-14 17:51:40|18592.56|18472.56|18588.59|18468.59|18592.57|18472.57|18588.59|18468.59|10
1639504310000|2021-12-14 17:51:50|18588.79|18468.79|18585.34|18465.34|18588.79|18468.79|18585.33|18465.33|10
1639504320000|2021-12-14 17:52:00|18584.77|18464.77|18577.98|18457.98|18584.77|18464.77|18577.98|18457.98|10
1639504330000|2021-12-14 17:52:10|18577.33|18457.33|18571.09|18451.09|18577.33|18457.33|18571.09|18451.09|10
1639504340000|2021-12-14 17:52:20|18570.33|18450.33|18569.4|18449.4|18570.63|18450.63|18568.99|18448.99|10
1639504350000|2021-12-14 17:52:30|18568.7|18448.7|18564.29|18444.29|18568.83|18448.83|18564.29|18444.29|8
1639504360000|2021-12-14 17:52:40|18565.08|18445.08|18567.75|18447.75|18567.75|18447.75|18565.08|18445.08|9
1639504370000|2021-12-14 17:52:50|18567.24|18447.24|18570.44|18450.44|18570.44|18450.44|18567.24|18447.24|10
1639504380000|2021-12-14 17:53:00|18570.62|18450.62|18573.38|18453.38|18573.38|18453.38|18570.62|18450.62|8
1639504390000|2021-12-14 17:53:10|18573.47|18453.47|18580.69|18460.69|18580.69|18460.69|18573.47|18453.47|10
1639504400000|2021-12-14 17:53:20|18581.06|18461.06|18584.37|18464.37|18584.37|18464.37|18581.06|18461.06|10
1639504410000|2021-12-14 17:53:30|18585.25|18465.25|18591.82|18471.82|18591.82|18471.82|18585.25|18465.25|10
1639504420000|2021-12-14 17:53:40|18591.76|18471.76|18592.86|18472.86|18593.48|18473.48|18591.51|18471.51|10
1639504430000|2021-12-14 17:53:50|18592.98|18472.98|18591.52|18471.52|18592.98|18472.98|18591.52|18471.52|10
1639504440000|2021-12-14 17:54:00|18592.59|18472.59|18591.63|18471.63|18592.59|18472.59|18591.43|18471.43|10
1639504450000|2021-12-14 17:54:10|18591.45|18471.45|18592.25|18472.25|18592.33|18472.33|18591.29|18471.29|9
1639504460000|2021-12-14 17:54:20|18592.54|18472.54|18597.23|18477.23|18597.23|18477.23|18592.48|18472.48|10
1639504470000|2021-12-14 17:54:30|18597.24|18477.24|18598.02|18478.02|18598.02|18478.02|18596.95|18476.95|10
1639504480000|2021-12-14 17:54:40|18598.42|18478.42|18603.68|18483.68|18603.83|18483.83|18598.42|18478.42|10
1639504490000|2021-12-14 17:54:50|18604.57|18484.57|18604.9|18484.9|18606.18|18486.18|18603.91|18483.91|10
1639504500000|2021-12-14 17:55:00|18605|18485|18606.08|18486.08|18606.43|18486.43|18605|18485|10
1639504510000|2021-12-14 17:55:10|18606.17|18486.17|18603.79|18483.79|18606.18|18486.18|18603.73|18483.73|10
1639504520000|2021-12-14 17:55:20|18604.07|18484.07|18603.22|18483.22|18604.07|18484.07|18602.38|18482.38|10
1639504530000|2021-12-14 17:55:30|18603.74|18483.74|18605.2|18485.2|18606.03|18486.03|18603.43|18483.43|10
1639504540000|2021-12-14 17:55:40|18604.97|18484.97|18602.88|18482.88|18605.87|18485.87|18602.88|18482.88|9
1639504550000|2021-12-14 17:55:50|18602.89|18482.89|18593.97|18473.97|18602.89|18482.89|18593.89|18473.89|10
1639504560000|2021-12-14 17:56:00|18594.42|18474.42|18594.8|18474.8|18597|18477|18593.8|18473.8|10
1639504570000|2021-12-14 17:56:10|18594.78|18474.78|18590.11|18470.11|18595.67|18475.67|18590.11|18470.11|10
1639504580000|2021-12-14 17:56:20|18590.6|18470.6|18586.12|18466.12|18590.6|18470.6|18586.12|18466.12|10
1639504590000|2021-12-14 17:56:30|18586.06|18466.06|18580.83|18460.83|18586.06|18466.06|18580.83|18460.83|10
1639504600000|2021-12-14 17:56:40|18581.45|18461.45|18577.32|18457.32|18582.03|18462.03|18576.43|18456.43|10
1639504610000|2021-12-14 17:56:50|18577.09|18457.09|18573.59|18453.59|18577.2|18457.2|18573.59|18453.59|10
1639504620000|2021-12-14 17:57:00|18573.57|18453.57|18569.33|18449.33|18573.57|18453.57|18569.33|18449.33|10
1639504630000|2021-12-14 17:57:10|18568.54|18448.54|18569.62|18449.62|18569.62|18449.62|18567.89|18447.89|10
1639504640000|2021-12-14 17:57:20|18569.07|18449.07|18566.43|18446.43|18569.07|18449.07|18566.43|18446.43|10
1639504650000|2021-12-14 17:57:30|18566.26|18446.26|18567.23|18447.23|18567.74|18447.74|18566.26|18446.26|10
1639504660000|2021-12-14 17:57:40|18566.6|18446.6|18567.78|18447.78|18568.03|18448.03|18566.41|18446.41|10
1639504670000|2021-12-14 17:57:50|18568.05|18448.05|18565.49|18445.49|18568.55|18448.55|18565.49|18445.49|10
1639504680000|2021-12-14 17:58:00|18566.3|18446.3|18560.1|18440.1|18566.3|18446.3|18560.1|18440.1|9
1639504690000|2021-12-14 17:58:10|18559.34|18439.34|18557.59|18437.59|18559.34|18439.34|18557.59|18437.59|10
1639504700000|2021-12-14 17:58:20|18557.23|18437.23|18555.55|18435.55|18557.23|18437.23|18555.37|18435.37|10
1639504710000|2021-12-14 17:58:30|18555.29|18435.29|18551.96|18431.96|18555.29|18435.29|18551.96|18431.96|10
1639504720000|2021-12-14 17:58:40|18551.34|18431.34|18543.63|18423.63|18551.42|18431.42|18543.63|18423.63|9
1639504730000|2021-12-14 17:58:50|18543.51|18423.51|18534.15|18414.15|18543.51|18423.51|18534.15|18414.15|9
1639504740000|2021-12-14 17:59:00|18534.22|18414.22|18525.25|18405.25|18534.22|18414.22|18525.25|18405.25|10
1639504750000|2021-12-14 17:59:10|18524.45|18404.45|18522.71|18402.71|18524.45|18404.45|18519.46|18399.46|10
1639504760000|2021-12-14 17:59:20|18522.65|18402.65|18524.95|18404.95|18525.91|18405.91|18522.65|18402.65|10
1639504770000|2021-12-14 17:59:30|18524.64|18404.64|18517.97|18397.97|18524.64|18404.64|18517.97|18397.97|10
1639504780000|2021-12-14 17:59:40|18517.94|18397.94|18516.39|18396.39|18517.94|18397.94|18516.07|18396.07|10
1639504790000|2021-12-14 17:59:50|18516.51|18396.51|18518.33|18398.33|18519.15|18399.15|18516.51|18396.51|9
1639504800000|2021-12-14 18:00:00|18518.55|18398.55|18517.35|18397.35|18518.61|18398.61|18516.47|18396.47|10
1639504810000|2021-12-14 18:00:10|18517.14|18397.14|18518.24|18398.24|18518.76|18398.76|18517.14|18397.14|9
1639504820000|2021-12-14 18:00:20|18519.49|18399.49|18523.81|18403.81|18523.92|18403.92|18518.85|18398.85|10
1639504830000|2021-12-14 18:00:30|18523.2|18403.2|18527.29|18407.29|18527.29|18407.29|18523.2|18403.2|10
1639504840000|2021-12-14 18:00:40|18528.08|18408.08|18530.11|18410.11|18530.77|18410.77|18528.08|18408.08|10
1639504850000|2021-12-14 18:00:50|18530.44|18410.44|18531.77|18411.77|18531.77|18411.77|18529.39|18409.39|10
1639504860000|2021-12-14 18:01:00|18531.37|18411.37|18531.51|18411.51|18531.51|18411.51|18529.47|18409.47|8
1639504870000|2021-12-14 18:01:10|18531.47|18411.47|18533.26|18413.26|18533.54|18413.54|18531.13|18411.13|10
1639504880000|2021-12-14 18:01:20|18533.5|18413.5|18532.78|18412.78|18534.27|18414.27|18532.15|18412.15|10
1639504890000|2021-12-14 18:01:30|18532.04|18412.04|18531.88|18411.88|18533.42|18413.42|18531.79|18411.79|10
1639504900000|2021-12-14 18:01:40|18531.75|18411.75|18531.47|18411.47|18532.53|18412.53|18531.29|18411.29|10
1639504910000|2021-12-14 18:01:50|18531.14|18411.14|18530.91|18410.91|18531.14|18411.14|18529.99|18409.99|9
1639504920000|2021-12-14 18:02:00|18530.43|18410.43|18529.53|18409.53|18531.37|18411.37|18529.02|18409.02|10
1639504930000|2021-12-14 18:02:10|18528.82|18408.82|18527.28|18407.28|18528.95|18408.95|18526.61|18406.61|10
1639504940000|2021-12-14 18:02:20|18527.29|18407.29|18526.1|18406.1|18527.29|18407.29|18526.1|18406.1|10
1639504950000|2021-12-14 18:02:30|18524.55|18404.55|18519.67|18399.67|18524.55|18404.55|18519.54|18399.54|10
1639504960000|2021-12-14 18:02:40|18518.58|18398.58|18515.85|18395.85|18518.67|18398.67|18515.85|18395.85|10
1639504970000|2021-12-14 18:02:50|18515.62|18395.62|18519.33|18399.33|18519.33|18399.33|18515.06|18395.06|10
1639504980000|2021-12-14 18:03:00|18518.59|18398.59|18523.33|18403.33|18523.33|18403.33|18518.59|18398.59|10
1639504990000|2021-12-14 18:03:10|18522.99|18402.99|18524.25|18404.25|18524.25|18404.25|18522.46|18402.46|10
1639505000000|2021-12-14 18:03:20|18523.96|18403.96|18525.85|18405.85|18526.25|18406.25|18523.96|18403.96|10
1639505010000|2021-12-14 18:03:30|18526.01|18406.01|18530.72|18410.72|18530.72|18410.72|18526.01|18406.01|10
1639505020000|2021-12-14 18:03:40|18531.24|18411.24|18535.54|18415.54|18535.54|18415.54|18531.24|18411.24|10
1639505030000|2021-12-14 18:03:50|18535.48|18415.48|18539.66|18419.66|18540.04|18420.04|18534.48|18414.48|10
1639505040000|2021-12-14 18:04:00|18539.01|18419.01|18547.68|18427.68|18547.68|18427.68|18539.01|18419.01|10
1639505050000|2021-12-14 18:04:10|18548.17|18428.17|18553.28|18433.28|18553.28|18433.28|18548.17|18428.17|10
1639505060000|2021-12-14 18:04:20|18554.58|18434.58|18558.37|18438.37|18558.69|18438.69|18554.58|18434.58|10
1639505070000|2021-12-14 18:04:30|18559.67|18439.67|18564.43|18444.43|18564.43|18444.43|18559.67|18439.67|10
1639505080000|2021-12-14 18:04:40|18564.51|18444.51|18570.57|18450.57|18570.57|18450.57|18564.51|18444.51|10
1639505090000|2021-12-14 18:04:50|18571.04|18451.04|18570.88|18450.88|18571.18|18451.18|18570.01|18450.01|10
1639505100000|2021-12-14 18:05:00|18570.44|18450.44|18577|18457|18577|18457|18569.72|18449.72|10
1639505110000|2021-12-14 18:05:10|18577.53|18457.53|18580.42|18460.42|18580.42|18460.42|18577.53|18457.53|10
1639505120000|2021-12-14 18:05:20|18580.84|18460.84|18585.87|18465.87|18585.87|18465.87|18580.84|18460.84|10
1639505130000|2021-12-14 18:05:30|18587.05|18467.05|18590.5|18470.5|18590.5|18470.5|18587.05|18467.05|10
1639505140000|2021-12-14 18:05:40|18591.29|18471.29|18588.89|18468.89|18591.31|18471.31|18588.89|18468.89|10
1639505150000|2021-12-14 18:05:50|18588.34|18468.34|18592.47|18472.47|18592.47|18472.47|18588.34|18468.34|9
1639505160000|2021-12-14 18:06:00|18592.63|18472.63|18596.21|18476.21|18596.59|18476.59|18592.54|18472.54|10
1639505170000|2021-12-14 18:06:10|18596.03|18476.03|18597.27|18477.27|18597.27|18477.27|18595.98|18475.98|10
1639505180000|2021-12-14 18:06:20|18597.35|18477.35|18601.92|18481.92|18601.92|18481.92|18597.35|18477.35|10
1639505190000|2021-12-14 18:06:30|18601.79|18481.79|18605.7|18485.7|18605.7|18485.7|18601.79|18481.79|10
1639505200000|2021-12-14 18:06:40|18605.88|18485.88|18608.83|18488.83|18608.83|18488.83|18605.62|18485.62|10
1639505210000|2021-12-14 18:06:50|18608.95|18488.95|18607.83|18487.83|18608.95|18488.95|18607.83|18487.83|9
1639505220000|2021-12-14 18:07:00|18607.46|18487.46|18604.83|18484.83|18607.46|18487.46|18604.83|18484.83|10
1639505230000|2021-12-14 18:07:10|18604.66|18484.66|18603.26|18483.26|18604.93|18484.93|18603.26|18483.26|10
1639505240000|2021-12-14 18:07:20|18603.71|18483.71|18603.58|18483.58|18604.07|18484.07|18602.76|18482.76|10
1639505250000|2021-12-14 18:07:30|18603.56|18483.56|18603.5|18483.5|18603.9|18483.9|18603.14|18483.14|9
1639505260000|2021-12-14 18:07:40|18603.39|18483.39|18607.35|18487.35|18607.35|18487.35|18602.7|18482.7|10
1639505270000|2021-12-14 18:07:50|18607.39|18487.39|18606.01|18486.01|18607.39|18487.39|18604.24|18484.24|10
1639505280000|2021-12-14 18:08:00|18607.06|18487.06|18605.95|18485.95|18607.23|18487.23|18605.88|18485.88|10
1639505290000|2021-12-14 18:08:10|18605.96|18485.96|18608.04|18488.04|18608.04|18488.04|18605.81|18485.81|10
1639505300000|2021-12-14 18:08:20|18607.84|18487.84|18612.96|18492.96|18612.96|18492.96|18607.84|18487.84|10
1639505310000|2021-12-14 18:08:30|18613.5|18493.5|18617.83|18497.83|18617.83|18497.83|18612.56|18492.56|9
1639505320000|2021-12-14 18:08:40|18617.74|18497.74|18622.03|18502.03|18622.03|18502.03|18617.33|18497.33|10
1639505330000|2021-12-14 18:08:50|18622.58|18502.58|18616.61|18496.61|18622.58|18502.58|18616.45|18496.45|10
1639505340000|2021-12-14 18:09:00|18615.09|18495.09|18613.44|18493.44|18615.09|18495.09|18613.44|18493.44|9
1639505350000|2021-12-14 18:09:10|18613.51|18493.51|18616.36|18496.36|18616.36|18496.36|18613.51|18493.51|10
1639505360000|2021-12-14 18:09:20|18616.66|18496.66|18619.75|18499.75|18619.75|18499.75|18616.66|18496.66|10
1639505370000|2021-12-14 18:09:30|18619.87|18499.87|18625.07|18505.07|18625.07|18505.07|18619.87|18499.87|10
1639505380000|2021-12-14 18:09:40|18626.11|18506.11|18632.19|18512.19|18632.19|18512.19|18626.11|18506.11|10
1639505390000|2021-12-14 18:09:50|18633.12|18513.12|18639.82|18519.82|18639.82|18519.82|18632.17|18512.17|10
1639505400000|2021-12-14 18:10:00|18639.84|18519.84|18646.26|18526.26|18646.26|18526.26|18639.32|18519.32|10
1639505410000|2021-12-14 18:10:10|18646.42|18526.42|18645.38|18525.38|18647.08|18527.08|18645.37|18525.37|9
1639505420000|2021-12-14 18:10:20|18645.42|18525.42|18644.36|18524.36|18645.63|18525.63|18644.17|18524.17|10
1639505430000|2021-12-14 18:10:30|18646.69|18526.69|18648.59|18528.59|18648.66|18528.66|18646.69|18526.69|10
1639505440000|2021-12-14 18:10:40|18648.32|18528.32|18648.06|18528.06|18649.46|18529.46|18647.87|18527.87|10
1639505450000|2021-12-14 18:10:50|18648.67|18528.67|18649.32|18529.32|18649.5|18529.5|18647.9|18527.9|10
1639505460000|2021-12-14 18:11:00|18649.13|18529.13|18646.38|18526.38|18649.31|18529.31|18646.17|18526.17|10
1639505470000|2021-12-14 18:11:10|18646.15|18526.15|18647.23|18527.23|18647.23|18527.23|18645.48|18525.48|10
1639505480000|2021-12-14 18:11:20|18647.49|18527.49|18644.35|18524.35|18649.45|18529.45|18644.35|18524.35|10
1639505490000|2021-12-14 18:11:30|18643.12|18523.12|18631.74|18511.74|18643.12|18523.12|18631.74|18511.74|10
1639505500000|2021-12-14 18:11:40|18631.12|18511.12|18622.69|18502.69|18631.12|18511.12|18622.69|18502.69|10
1639505510000|2021-12-14 18:11:50|18622.72|18502.72|18620.43|18500.43|18623.67|18503.67|18620.43|18500.43|9
1639505520000|2021-12-14 18:12:00|18620.32|18500.32|18621.39|18501.39|18621.93|18501.93|18620.12|18500.12|10
1639505530000|2021-12-14 18:12:10|18621.32|18501.32|18618.27|18498.27|18621.32|18501.32|18618.27|18498.27|10
1639505540000|2021-12-14 18:12:20|18618.77|18498.77|18615.93|18495.93|18618.77|18498.77|18615.64|18495.64|10
1639505550000|2021-12-14 18:12:30|18615.94|18495.94|18614.64|18494.64|18615.94|18495.94|18614.64|18494.64|9
1639505560000|2021-12-14 18:12:40|18614.87|18494.87|18616.6|18496.6|18616.6|18496.6|18614.87|18494.87|10
1639505570000|2021-12-14 18:12:50|18617.27|18497.27|18622|18502|18622|18502|18617.09|18497.09|10
1639505580000|2021-12-14 18:13:00|18621.57|18501.57|18624.86|18504.86|18624.88|18504.88|18621.57|18501.57|10
1639505590000|2021-12-14 18:13:10|18625.11|18505.11|18623.75|18503.75|18625.6|18505.6|18623.75|18503.75|9
1639505600000|2021-12-14 18:13:20|18624.06|18504.06|18622.29|18502.29|18624.06|18504.06|18621.87|18501.87|10
1639505610000|2021-12-14 18:13:30|18622.16|18502.16|18623.6|18503.6|18623.6|18503.6|18621.88|18501.88|10
1639505620000|2021-12-14 18:13:40|18624.01|18504.01|18629.28|18509.28|18629.28|18509.28|18623.95|18503.95|10
1639505630000|2021-12-14 18:13:50|18630.01|18510.01|18632.7|18512.7|18632.7|18512.7|18629.23|18509.23|10
1639505640000|2021-12-14 18:14:00|18633.39|18513.39|18634.12|18514.12|18634.54|18514.54|18633.39|18513.39|10
1639505650000|2021-12-14 18:14:10|18634.5|18514.5|18634.94|18514.94|18636.5|18516.5|18634.5|18514.5|10
1639505660000|2021-12-14 18:14:20|18635.67|18515.67|18632.15|18512.15|18636.27|18516.27|18632.15|18512.15|10
1639505670000|2021-12-14 18:14:30|18632.99|18512.99|18626.93|18506.93|18632.99|18512.99|18626.93|18506.93|10
1639505680000|2021-12-14 18:14:40|18626.11|18506.11|18623.45|18503.45|18626.11|18506.11|18623.45|18503.45|10
1639505690000|2021-12-14 18:14:50|18622.65|18502.65|18620.59|18500.59|18623.51|18503.51|18620.59|18500.59|10
1639505700000|2021-12-14 18:15:00|18619.26|18499.26|18619.02|18499.02|18619.41|18499.41|18617.24|18497.24|10
1639505710000|2021-12-14 18:15:10|18618.5|18498.5|18614.95|18494.95|18618.5|18498.5|18613.93|18493.93|10
1639505720000|2021-12-14 18:15:20|18615.43|18495.43|18611.29|18491.29|18615.43|18495.43|18611.29|18491.29|10
1639505730000|2021-12-14 18:15:30|18610.17|18490.17|18604.31|18484.31|18610.17|18490.17|18604.24|18484.24|9
1639505740000|2021-12-14 18:15:40|18603.73|18483.73|18600.68|18480.68|18603.73|18483.73|18600.68|18480.68|10
1639505750000|2021-12-14 18:15:50|18600.72|18480.72|18599.19|18479.19|18600.72|18480.72|18598.86|18478.86|10
1639505760000|2021-12-14 18:16:00|18598.9|18478.9|18595.27|18475.27|18598.9|18478.9|18595.27|18475.27|10
1639505770000|2021-12-14 18:16:10|18594.43|18474.43|18583.46|18463.46|18594.43|18474.43|18583.46|18463.46|10
1639505780000|2021-12-14 18:16:20|18582.46|18462.46|18574.14|18454.14|18582.46|18462.46|18574.14|18454.14|10
1639505790000|2021-12-14 18:16:30|18573.69|18453.69|18568.12|18448.12|18573.69|18453.69|18568.12|18448.12|10
1639505800000|2021-12-14 18:16:40|18568.04|18448.04|18561.36|18441.36|18568.04|18448.04|18561.21|18441.21|10
1639505810000|2021-12-14 18:16:50|18560.96|18440.96|18561.23|18441.23|18561.78|18441.78|18560.52|18440.52|10
1639505820000|2021-12-14 18:17:00|18563.13|18443.13|18561.44|18441.44|18564.28|18444.28|18561.37|18441.37|9
1639505830000|2021-12-14 18:17:10|18562.15|18442.15|18564.58|18444.58|18564.58|18444.58|18561.87|18441.87|10
1639505840000|2021-12-14 18:17:20|18565.33|18445.33|18564.34|18444.34|18566.17|18446.17|18564.25|18444.25|10
1639505850000|2021-12-14 18:17:30|18564.25|18444.25|18560.96|18440.96|18564.3|18444.3|18560.96|18440.96|9
1639505860000|2021-12-14 18:17:40|18560.85|18440.85|18555.53|18435.53|18560.85|18440.85|18555.53|18435.53|10
1639505870000|2021-12-14 18:17:50|18554.94|18434.94|18553.78|18433.78|18556.44|18436.44|18553.78|18433.78|9
1639505880000|2021-12-14 18:18:00|18553.17|18433.17|18554.1|18434.1|18554.81|18434.81|18553.17|18433.17|10
1639505890000|2021-12-14 18:18:10|18554.97|18434.97|18555.72|18435.72|18556.26|18436.26|18554.6|18434.6|10
1639505900000|2021-12-14 18:18:20|18555.71|18435.71|18555.82|18435.82|18556.22|18436.22|18555.1|18435.1|10
1639505910000|2021-12-14 18:18:30|18556.24|18436.24|18549.83|18429.83|18556.24|18436.24|18549.83|18429.83|10
1639505920000|2021-12-14 18:18:40|18549.69|18429.69|18545.09|18425.09|18549.69|18429.69|18545.09|18425.09|10
1639505930000|2021-12-14 18:18:50|18546.07|18426.07|18548.27|18428.27|18548.27|18428.27|18545.21|18425.21|10
1639505940000|2021-12-14 18:19:00|18547.81|18427.81|18547.78|18427.78|18550.25|18430.25|18547.53|18427.53|10
1639505950000|2021-12-14 18:19:10|18548.45|18428.45|18549.95|18429.95|18549.95|18429.95|18548.3|18428.3|10
1639505960000|2021-12-14 18:19:20|18550.07|18430.07|18554.98|18434.98|18554.98|18434.98|18549.55|18429.55|10
1639505970000|2021-12-14 18:19:30|18555.52|18435.52|18562.5|18442.5|18562.5|18442.5|18555.52|18435.52|10
1639505980000|2021-12-14 18:19:40|18562.79|18442.79|18567.36|18447.36|18567.36|18447.36|18562.79|18442.79|10
1639505990000|2021-12-14 18:19:50|18568.3|18448.3|18576.46|18456.46|18576.46|18456.46|18568.3|18448.3|10
1639506000000|2021-12-14 18:20:00|18577.06|18457.06|18584.97|18464.97|18584.97|18464.97|18577.06|18457.06|10
1639506010000|2021-12-14 18:20:10|18584.47|18464.47|18583.35|18463.35|18585.97|18465.97|18583.35|18463.35|10
1639506020000|2021-12-14 18:20:20|18583.21|18463.21|18580.76|18460.76|18583.46|18463.46|18580.76|18460.76|10
1639506030000|2021-12-14 18:20:30|18581.71|18461.71|18582.54|18462.54|18583.9|18463.9|18581.22|18461.22|10
1639506040000|2021-12-14 18:20:40|18582.37|18462.37|18585.22|18465.22|18585.82|18465.82|18581.54|18461.54|10
1639506050000|2021-12-14 18:20:50|18584.97|18464.97|18582.45|18462.45|18585.67|18465.67|18582.45|18462.45|10
1639506060000|2021-12-14 18:21:00|18581.33|18461.33|18576.23|18456.23|18581.67|18461.67|18576.23|18456.23|10
1639506070000|2021-12-14 18:21:10|18576.39|18456.39|18570.87|18450.87|18576.39|18456.39|18570.87|18450.87|10
1639506080000|2021-12-14 18:21:20|18569.98|18449.98|18569.8|18449.8|18569.98|18449.98|18568.43|18448.43|10
1639506090000|2021-12-14 18:21:30|18567.56|18447.56|18568.27|18448.27|18568.27|18448.27|18566.31|18446.31|10
1639506100000|2021-12-14 18:21:40|18568.07|18448.07|18564.02|18444.02|18568.7|18448.7|18563.65|18443.65|10
1639506110000|2021-12-14 18:21:50|18563.69|18443.69|18559.27|18439.27|18563.92|18443.92|18559.27|18439.27|10
1639506120000|2021-12-14 18:22:00|18559.42|18439.42|18550.72|18430.72|18559.42|18439.42|18550.72|18430.72|10
1639506130000|2021-12-14 18:22:10|18550.64|18430.64|18543.06|18423.06|18550.77|18430.77|18543.06|18423.06|10
1639506140000|2021-12-14 18:22:20|18542.22|18422.22|18539.71|18419.71|18542.69|18422.69|18539.68|18419.68|10
1639506150000|2021-12-14 18:22:30|18539.61|18419.61|18539.16|18419.16|18540.3|18420.3|18539.04|18419.04|10
1639506160000|2021-12-14 18:22:40|18535.91|18415.91|18530.92|18410.92|18539.1|18419.1|18530.92|18410.92|10
1639506170000|2021-12-14 18:22:50|18529.78|18409.78|18529.1|18409.1|18529.78|18409.78|18528.11|18408.11|10
1639506180000|2021-12-14 18:23:00|18528.67|18408.67|18528.45|18408.45|18528.96|18408.96|18528.23|18408.23|9
1639506190000|2021-12-14 18:23:10|18528.36|18408.36|18524.89|18404.89|18528.69|18408.69|18524.41|18404.41|10
1639506200000|2021-12-14 18:23:20|18523.75|18403.75|18516.17|18396.17|18523.75|18403.75|18516.17|18396.17|10
1639506210000|2021-12-14 18:23:30|18516.23|18396.23|18512.05|18392.05|18516.84|18396.84|18512.05|18392.05|10
1639506220000|2021-12-14 18:23:40|18511.24|18391.24|18509.42|18389.42|18512.1|18392.1|18509.42|18389.42|10
1639506230000|2021-12-14 18:23:50|18509.09|18389.09|18506.69|18386.69|18509.52|18389.52|18506.47|18386.47|10
1639506240000|2021-12-14 18:24:00|18507.24|18387.24|18502.99|18382.99|18507.58|18387.58|18502.42|18382.42|9
1639506250000|2021-12-14 18:24:10|18503.54|18383.54|18509.94|18389.94|18509.94|18389.94|18503.54|18383.54|10
1639506260000|2021-12-14 18:24:20|18510.59|18390.59|18513.18|18393.18|18513.18|18393.18|18509.95|18389.95|10
1639506270000|2021-12-14 18:24:30|18512.56|18392.56|18509.7|18389.7|18512.94|18392.94|18509.67|18389.67|10
1639506280000|2021-12-14 18:24:40|18510.11|18390.11|18507.5|18387.5|18510.11|18390.11|18507.5|18387.5|10
1639506290000|2021-12-14 18:24:50|18507.91|18387.91|18502.22|18382.22|18507.91|18387.91|18502.22|18382.22|10
1639506300000|2021-12-14 18:25:00|18498.66|18378.66|18497.12|18377.12|18498.66|18378.66|18495.39|18375.39|10
1639506310000|2021-12-14 18:25:10|18497.68|18377.68|18502.28|18382.28|18502.28|18382.28|18497.63|18377.63|10
1639506320000|2021-12-14 18:25:20|18502.42|18382.42|18504.93|18384.93|18505.67|18385.67|18502.42|18382.42|10
1639506330000|2021-12-14 18:25:30|18504.6|18384.6|18503.77|18383.77|18504.9|18384.9|18503.24|18383.24|10
1639506340000|2021-12-14 18:25:40|18503.84|18383.84|18508.26|18388.26|18508.26|18388.26|18503.69|18383.69|10
1639506350000|2021-12-14 18:25:50|18508.4|18388.4|18515.61|18395.61|18515.61|18395.61|18508.23|18388.23|10
1639506360000|2021-12-14 18:26:00|18516.26|18396.26|18520.94|18400.94|18520.94|18400.94|18515.94|18395.94|10
1639506370000|2021-12-14 18:26:10|18521.54|18401.54|18521.32|18401.32|18521.55|18401.55|18520.6|18400.6|10
1639506380000|2021-12-14 18:26:20|18520.96|18400.96|18521.97|18401.97|18522.21|18402.21|18520.92|18400.92|10
1639506390000|2021-12-14 18:26:30|18521.9|18401.9|18523.04|18403.04|18523.04|18403.04|18520.72|18400.72|10
1639506400000|2021-12-14 18:26:40|18523.89|18403.89|18523.8|18403.8|18524.63|18404.63|18523.8|18403.8|10
1639506410000|2021-12-14 18:26:50|18524.94|18404.94|18527.46|18407.46|18527.61|18407.61|18524.93|18404.93|10
1639506420000|2021-12-14 18:27:00|18527.73|18407.73|18536.68|18416.68|18536.68|18416.68|18527.73|18407.73|10
1639506430000|2021-12-14 18:27:10|18537.04|18417.04|18542.09|18422.09|18543.26|18423.26|18537.04|18417.04|10
1639506440000|2021-12-14 18:27:20|18542.82|18422.82|18548.51|18428.51|18549.24|18429.24|18542.82|18422.82|10
1639506450000|2021-12-14 18:27:30|18554.55|18434.55|18558.13|18438.13|18559.37|18439.37|18553.45|18433.45|10
1639506460000|2021-12-14 18:27:40|18557.23|18437.23|18558.31|18438.31|18559.12|18439.12|18557.15|18437.15|10
1639506470000|2021-12-14 18:27:50|18558.49|18438.49|18559.02|18439.02|18559.02|18439.02|18557.26|18437.26|10
1639506480000|2021-12-14 18:28:00|18558.58|18438.58|18559.21|18439.21|18559.21|18439.21|18557.99|18437.99|9
1639506490000|2021-12-14 18:28:10|18558.53|18438.53|18566.4|18446.4|18566.4|18446.4|18558.48|18438.48|10
1639506500000|2021-12-14 18:28:20|18566.18|18446.18|18568.48|18448.48|18568.48|18448.48|18565.08|18445.08|10
1639506510000|2021-12-14 18:28:30|18568.99|18448.99|18569.4|18449.4|18570.99|18450.99|18568.48|18448.48|10
1639506520000|2021-12-14 18:28:40|18569.55|18449.55|18575.19|18455.19|18575.19|18455.19|18569.55|18449.55|9
1639506530000|2021-12-14 18:28:50|18575.13|18455.13|18573.86|18453.86|18575.2|18455.2|18573.86|18453.86|10
1639506540000|2021-12-14 18:29:00|18572.85|18452.85|18568.69|18448.69|18572.85|18452.85|18568.63|18448.63|10
1639506550000|2021-12-14 18:29:10|18568.73|18448.73|18568|18448|18570.04|18450.04|18567.31|18447.31|10
1639506560000|2021-12-14 18:29:20|18568.32|18448.32|18570.42|18450.42|18570.63|18450.63|18568.03|18448.03|9
1639506570000|2021-12-14 18:29:30|18570.45|18450.45|18568.86|18448.86|18570.45|18450.45|18568.61|18448.61|10
1639506580000|2021-12-14 18:29:40|18569.21|18449.21|18566.57|18446.57|18570.29|18450.29|18566.57|18446.57|10
1639506590000|2021-12-14 18:29:50|18567.52|18447.52|18566.27|18446.27|18567.52|18447.52|18565.41|18445.41|9
1639506600000|2021-12-14 18:30:00|18566.2|18446.2|18565.21|18445.21|18566.3|18446.3|18565.21|18445.21|10
1639506610000|2021-12-14 18:30:10|18565.45|18445.45|18564.15|18444.15|18565.86|18445.86|18564.15|18444.15|10
1639506620000|2021-12-14 18:30:20|18563.7|18443.7|18560.51|18440.51|18564.08|18444.08|18560.51|18440.51|10
1639506630000|2021-12-14 18:30:30|18559.88|18439.88|18549.38|18429.38|18559.88|18439.88|18549.38|18429.38|10
1639506640000|2021-12-14 18:30:40|18548.52|18428.52|18537.19|18417.19|18548.54|18428.54|18537.19|18417.19|10
1639506650000|2021-12-14 18:30:50|18535.88|18415.88|18534.41|18414.41|18536.67|18416.67|18534.41|18414.41|10
1639506660000|2021-12-14 18:31:00|18533.96|18413.96|18531.09|18411.09|18533.96|18413.96|18530.95|18410.95|10
1639506670000|2021-12-14 18:31:10|18530.55|18410.55|18524.68|18404.68|18530.58|18410.58|18524.68|18404.68|10
1639506680000|2021-12-14 18:31:20|18524.59|18404.59|18524.11|18404.11|18525.26|18405.26|18524.06|18404.06|10
1639506690000|2021-12-14 18:31:30|18523.96|18403.96|18518.22|18398.22|18523.96|18403.96|18517.79|18397.79|10
1639506700000|2021-12-14 18:31:40|18516.61|18396.61|18514.59|18394.59|18516.61|18396.61|18514.59|18394.59|10
1639506710000|2021-12-14 18:31:50|18514.91|18394.91|18513.63|18393.63|18515.58|18395.58|18513.1|18393.1|10
1639506720000|2021-12-14 18:32:00|18513.65|18393.65|18511.77|18391.77|18513.7|18393.7|18511.74|18391.74|10
1639506730000|2021-12-14 18:32:10|18512.17|18392.17|18505.7|18385.7|18512.17|18392.17|18505.7|18385.7|10
1639506740000|2021-12-14 18:32:20|18504.09|18384.09|18494.75|18374.75|18504.09|18384.09|18494.75|18374.75|10
1639506750000|2021-12-14 18:32:30|18493.68|18373.68|18487.71|18367.71|18493.68|18373.68|18487.71|18367.71|10
1639506760000|2021-12-14 18:32:40|18487.64|18367.64|18488.91|18368.91|18488.91|18368.91|18487.64|18367.64|10
1639506770000|2021-12-14 18:32:50|18488.99|18368.99|18489.87|18369.87|18490.79|18370.79|18488.99|18368.99|9
1639506780000|2021-12-14 18:33:00|18490.16|18370.16|18493.75|18373.75|18493.75|18373.75|18490.16|18370.16|10
1639506790000|2021-12-14 18:33:10|18493.38|18373.38|18488.58|18368.58|18493.38|18373.38|18488.58|18368.58|9
1639506800000|2021-12-14 18:33:20|18488.55|18368.55|18472.66|18352.66|18488.55|18368.55|18472.66|18352.66|10
1639506810000|2021-12-14 18:33:30|18471.59|18351.59|18441.84|18321.84|18471.59|18351.59|18441.84|18321.84|10
1639506820000|2021-12-14 18:33:40|18438.86|18318.86|18429.15|18309.15|18438.94|18318.94|18429.15|18309.15|10
1639506830000|2021-12-14 18:33:50|18430.35|18310.35|18430.42|18310.42|18431.65|18311.65|18430.15|18310.15|10
1639506840000|2021-12-14 18:34:00|18431.22|18311.22|18432.31|18312.31|18432.31|18312.31|18430.07|18310.07|10
1639506850000|2021-12-14 18:34:10|18433.03|18313.03|18433.8|18313.8|18435.5|18315.5|18433.03|18313.03|10
1639506860000|2021-12-14 18:34:20|18433.12|18313.12|18429.08|18309.08|18433.56|18313.56|18429.08|18309.08|10
1639506870000|2021-12-14 18:34:30|18427.33|18307.33|18425.26|18305.26|18427.46|18307.46|18425.26|18305.26|10
1639506880000|2021-12-14 18:34:40|18424.98|18304.98|18417.71|18297.71|18426.27|18306.27|18417.71|18297.71|10
1639506890000|2021-12-14 18:34:50|18416.33|18296.33|18410.74|18290.74|18416.33|18296.33|18410.74|18290.74|10
1639506900000|2021-12-14 18:35:00|18409.94|18289.94|18412.61|18292.61|18412.61|18292.61|18409.92|18289.92|10
1639506910000|2021-12-14 18:35:10|18412.59|18292.59|18413.96|18293.96|18414.44|18294.44|18412.59|18292.59|10
1639506920000|2021-12-14 18:35:20|18415.01|18295.01|18414.37|18294.37|18415.01|18295.01|18412.83|18292.83|10
1639506930000|2021-12-14 18:35:30|18415.02|18295.02|18420.34|18300.34|18420.34|18300.34|18414.92|18294.92|10
1639506940000|2021-12-14 18:35:40|18420.12|18300.12|18424.38|18304.38|18424.38|18304.38|18420.01|18300.01|10
1639506950000|2021-12-14 18:35:50|18423.55|18303.55|18420.72|18300.72|18424.48|18304.48|18420.15|18300.15|10
1639506960000|2021-12-14 18:36:00|18421.29|18301.29|18422.07|18302.07|18424.63|18304.63|18421.29|18301.29|10
1639506970000|2021-12-14 18:36:10|18421.51|18301.51|18418.34|18298.34|18421.51|18301.51|18418.34|18298.34|10
1639506980000|2021-12-14 18:36:20|18417.82|18297.82|18416.08|18296.08|18418.52|18298.52|18415.9|18295.9|10
1639506990000|2021-12-14 18:36:30|18415.64|18295.64|18412.22|18292.22|18415.86|18295.86|18412.22|18292.22|10
1639507000000|2021-12-14 18:36:40|18411.64|18291.64|18408.45|18288.45|18411.64|18291.64|18407.34|18287.34|10
1639507010000|2021-12-14 18:36:50|18407.66|18287.66|18397.83|18277.83|18407.66|18287.66|18397.83|18277.83|10
1639507020000|2021-12-14 18:37:00|18397.81|18277.81|18398.55|18278.55|18398.88|18278.88|18396.06|18276.06|10
1639507030000|2021-12-14 18:37:10|18400|18280|18405.63|18285.63|18405.99|18285.99|18400|18280|10
1639507040000|2021-12-14 18:37:20|18406.3|18286.3|18406.79|18286.79|18407.7|18287.7|18405.95|18285.95|10
1639507050000|2021-12-14 18:37:30|18407.22|18287.22|18402.68|18282.68|18408.43|18288.43|18402.68|18282.68|10
1639507060000|2021-12-14 18:37:40|18402.6|18282.6|18387|18267|18402.6|18282.6|18387|18267|10
1639507070000|2021-12-14 18:37:50|18385.03|18265.03|18367.1|18247.1|18385.03|18265.03|18367.1|18247.1|10
1639507080000|2021-12-14 18:38:00|18366.84|18246.84|18364.9|18244.9|18366.84|18246.84|18363.12|18243.12|10
1639507090000|2021-12-14 18:38:10|18365.19|18245.19|18362.22|18242.22|18365.19|18245.19|18360.52|18240.52|10
1639507100000|2021-12-14 18:38:20|18361.34|18241.34|18365.67|18245.67|18365.67|18245.67|18359.58|18239.58|10
1639507110000|2021-12-14 18:38:30|18364.9|18244.9|18368.52|18248.52|18368.69|18248.69|18364.79|18244.79|10
1639507120000|2021-12-14 18:38:40|18369.41|18249.41|18369.3|18249.3|18370.11|18250.11|18368.41|18248.41|10
1639507130000|2021-12-14 18:38:50|18369.87|18249.87|18368.82|18248.82|18370.51|18250.51|18368.82|18248.82|10
1639507140000|2021-12-14 18:39:00|18368.03|18248.03|18366.89|18246.89|18368.03|18248.03|18366.1|18246.1|10
1639507150000|2021-12-14 18:39:10|18367.94|18247.94|18370.96|18250.96|18371.01|18251.01|18367.77|18247.77|10
1639507160000|2021-12-14 18:39:20|18370.34|18250.34|18370.17|18250.17|18371.58|18251.58|18370.17|18250.17|10
1639507170000|2021-12-14 18:39:30|18370.13|18250.13|18370.9|18250.9|18370.9|18250.9|18369.33|18249.33|10
1639507180000|2021-12-14 18:39:40|18370.12|18250.12|18374.29|18254.29|18374.29|18254.29|18369.76|18249.76|10
1639507190000|2021-12-14 18:39:50|18373.47|18253.47|18373.53|18253.53|18373.98|18253.98|18372.37|18252.37|10
1639507200000|2021-12-14 18:40:00|18372.63|18252.63|18375.96|18255.96|18375.96|18255.96|18371.61|18251.61|10
1639507210000|2021-12-14 18:40:10|18377.09|18257.09|18381.57|18261.57|18381.57|18261.57|18375.66|18255.66|10
1639507220000|2021-12-14 18:40:20|18382.17|18262.17|18389.51|18269.51|18389.51|18269.51|18382.17|18262.17|10
1639507230000|2021-12-14 18:40:30|18390.53|18270.53|18398.97|18278.97|18398.97|18278.97|18390.53|18270.53|10
1639507240000|2021-12-14 18:40:40|18399.63|18279.63|18408.93|18288.93|18408.93|18288.93|18399.13|18279.13|9
1639507250000|2021-12-14 18:40:50|18408.73|18288.73|18411.56|18291.56|18411.58|18291.58|18407.43|18287.43|10
1639507260000|2021-12-14 18:41:00|18412.05|18292.05|18411.43|18291.43|18412.6|18292.6|18411.22|18291.22|10
1639507270000|2021-12-14 18:41:10|18409.24|18289.24|18406.27|18286.27|18409.24|18289.24|18406.23|18286.23|10
1639507280000|2021-12-14 18:41:20|18404.98|18284.98|18406.42|18286.42|18406.42|18286.42|18404.47|18284.47|10
1639507290000|2021-12-14 18:41:30|18406.81|18286.81|18405.87|18285.87|18406.81|18286.81|18405.51|18285.51|10
1639507300000|2021-12-14 18:41:40|18405.89|18285.89|18407.22|18287.22|18407.25|18287.25|18405.64|18285.64|10
1639507310000|2021-12-14 18:41:50|18406.64|18286.64|18408.69|18288.69|18408.69|18288.69|18406.54|18286.54|10
1639507320000|2021-12-14 18:42:00|18408.42|18288.42|18405.18|18285.18|18408.42|18288.42|18405.18|18285.18|10
1639507330000|2021-12-14 18:42:10|18404.76|18284.76|18393.61|18273.61|18404.76|18284.76|18393.61|18273.61|10
1639507340000|2021-12-14 18:42:20|18391.13|18271.13|18392.61|18272.61|18392.61|18272.61|18390.45|18270.45|10
1639507350000|2021-12-14 18:42:30|18392.34|18272.34|18390.49|18270.49|18392.39|18272.39|18390.3|18270.3|10
1639507360000|2021-12-14 18:42:40|18390.13|18270.13|18389.78|18269.78|18390.13|18270.13|18389.36|18269.36|8
1639507370000|2021-12-14 18:42:50|18388.93|18268.93|18388.58|18268.58|18389.87|18269.87|18388.58|18268.58|10
1639507380000|2021-12-14 18:43:00|18391.8|18271.8|18392.43|18272.43|18392.43|18272.43|18390.44|18270.44|10
1639507390000|2021-12-14 18:43:10|18391.71|18271.71|18390.12|18270.12|18392.93|18272.93|18390.12|18270.12|10
1639507400000|2021-12-14 18:43:20|18389.63|18269.63|18392.47|18272.47|18392.47|18272.47|18389.63|18269.63|9
1639507410000|2021-12-14 18:43:30|18392.25|18272.25|18399.75|18279.75|18399.94|18279.94|18392.25|18272.25|10
1639507420000|2021-12-14 18:43:40|18400.89|18280.89|18407.69|18287.69|18407.69|18287.69|18400.4|18280.4|10
1639507430000|2021-12-14 18:43:50|18409.17|18289.17|18410.06|18290.06|18411.25|18291.25|18409.17|18289.17|10
1639507440000|2021-12-14 18:44:00|18409.93|18289.93|18404.43|18284.43|18409.93|18289.93|18404.43|18284.43|10
1639507450000|2021-12-14 18:44:10|18403.02|18283.02|18400.16|18280.16|18403.02|18283.02|18399.88|18279.88|10
1639507460000|2021-12-14 18:44:20|18400.02|18280.02|18391.91|18271.91|18400.02|18280.02|18391.91|18271.91|10
1639507470000|2021-12-14 18:44:30|18390.8|18270.8|18385.35|18265.35|18390.8|18270.8|18385.35|18265.35|10
1639507480000|2021-12-14 18:44:40|18383.77|18263.77|18378.91|18258.91|18383.77|18263.77|18378.91|18258.91|10
1639507490000|2021-12-14 18:44:50|18378.09|18258.09|18376.38|18256.38|18378.25|18258.25|18375.73|18255.73|10
1639507500000|2021-12-14 18:45:00|18376.4|18256.4|18376.78|18256.78|18376.78|18256.78|18374.9|18254.9|10
1639507510000|2021-12-14 18:45:10|18377.35|18257.35|18377.25|18257.25|18377.36|18257.36|18376.42|18256.42|10
1639507520000|2021-12-14 18:45:20|18378.13|18258.13|18382.44|18262.44|18382.44|18262.44|18377.78|18257.78|10
1639507530000|2021-12-14 18:45:30|18385.32|18265.32|18391.84|18271.84|18391.92|18271.92|18385.32|18265.32|10
1639507540000|2021-12-14 18:45:40|18392.2|18272.2|18394.9|18274.9|18394.9|18274.9|18390.96|18270.96|8
1639507550000|2021-12-14 18:45:50|18395.45|18275.45|18402.85|18282.85|18402.85|18282.85|18394.83|18274.83|10
1639507560000|2021-12-14 18:46:00|18401.44|18281.44|18402.19|18282.19|18402.39|18282.39|18401.02|18281.02|10
1639507570000|2021-12-14 18:46:10|18402.59|18282.59|18403.95|18283.95|18405.29|18285.29|18402.59|18282.59|10
1639507580000|2021-12-14 18:46:20|18404.42|18284.42|18405.23|18285.23|18405.7|18285.7|18403.92|18283.92|10
1639507590000|2021-12-14 18:46:30|18405.74|18285.74|18406.62|18286.62|18407.03|18287.03|18404.67|18284.67|10
1639507600000|2021-12-14 18:46:40|18407.38|18287.38|18406.59|18286.59|18408.53|18288.53|18406.59|18286.59|10
1639507610000|2021-12-14 18:46:50|18406.43|18286.43|18401.23|18281.23|18406.43|18286.43|18401.23|18281.23|10
1639507620000|2021-12-14 18:47:00|18401.43|18281.43|18391.94|18271.94|18401.43|18281.43|18391.94|18271.94|10
1639507630000|2021-12-14 18:47:10|18390.67|18270.67|18390.48|18270.48|18392.14|18272.14|18390.48|18270.48|10
1639507640000|2021-12-14 18:47:20|18389.93|18269.93|18389.02|18269.02|18390.55|18270.55|18388.8|18268.8|9
1639507650000|2021-12-14 18:47:30|18388.83|18268.83|18388.55|18268.55|18389|18269|18387.82|18267.82|10
1639507660000|2021-12-14 18:47:40|18388.73|18268.73|18392.73|18272.73|18392.73|18272.73|18388.25|18268.25|10
1639507670000|2021-12-14 18:47:50|18392.38|18272.38|18395.71|18275.71|18395.71|18275.71|18392.38|18272.38|10
1639507680000|2021-12-14 18:48:00|18395.57|18275.57|18398.09|18278.09|18398.09|18278.09|18395.25|18275.25|10
1639507690000|2021-12-14 18:48:10|18398.14|18278.14|18403.29|18283.29|18403.57|18283.57|18398.14|18278.14|10
1639507700000|2021-12-14 18:48:20|18404.42|18284.42|18405.88|18285.88|18405.88|18285.88|18404.28|18284.28|10
1639507710000|2021-12-14 18:48:30|18406.11|18286.11|18407.49|18287.49|18407.49|18287.49|18405.72|18285.72|9
1639507720000|2021-12-14 18:48:40|18407.78|18287.78|18409.47|18289.47|18409.47|18289.47|18407.73|18287.73|10
1639507730000|2021-12-14 18:48:50|18409.54|18289.54|18411.06|18291.06|18411.18|18291.18|18409.54|18289.54|10
1639507740000|2021-12-14 18:49:00|18411.24|18291.24|18412.04|18292.04|18412.18|18292.18|18411.12|18291.12|10
1639507750000|2021-12-14 18:49:10|18412.77|18292.77|18412.44|18292.44|18414.19|18294.19|18412.44|18292.44|10
1639507760000|2021-12-14 18:49:20|18414.09|18294.09|18412.62|18292.62|18414.09|18294.09|18412.62|18292.62|10
1639507770000|2021-12-14 18:49:30|18413.3|18293.3|18415.32|18295.32|18415.32|18295.32|18413.04|18293.04|10
1639507780000|2021-12-14 18:49:40|18414.85|18294.85|18412.12|18292.12|18415.32|18295.32|18412.12|18292.12|10
1639507790000|2021-12-14 18:49:50|18415.16|18295.16|18419.04|18299.04|18419.13|18299.13|18414.05|18294.05|10
1639507800000|2021-12-14 18:50:00|18419.01|18299.01|18421.05|18301.05|18421.05|18301.05|18418.91|18298.91|10
1639507810000|2021-12-14 18:50:10|18421.58|18301.58|18428.29|18308.29|18428.29|18308.29|18421.58|18301.58|10
1639507820000|2021-12-14 18:50:20|18428.64|18308.64|18430.8|18310.8|18430.95|18310.95|18428.64|18308.64|10
1639507830000|2021-12-14 18:50:30|18430.7|18310.7|18432.57|18312.57|18432.57|18312.57|18430.7|18310.7|10
1639507840000|2021-12-14 18:50:40|18432.08|18312.08|18437.18|18317.18|18437.18|18317.18|18432.08|18312.08|10
1639507850000|2021-12-14 18:50:50|18437.23|18317.23|18437.02|18317.02|18437.23|18317.23|18436.41|18316.41|10
1639507860000|2021-12-14 18:51:00|18437.03|18317.03|18432.51|18312.51|18437.35|18317.35|18432.51|18312.51|10
1639507870000|2021-12-14 18:51:10|18432.48|18312.48|18426.78|18306.78|18432.48|18312.48|18426.78|18306.78|9
1639507880000|2021-12-14 18:51:20|18426.36|18306.36|18424.84|18304.84|18426.64|18306.64|18424.4|18304.4|10
1639507890000|2021-12-14 18:51:30|18425.6|18305.6|18427.09|18307.09|18427.09|18307.09|18424.38|18304.38|10
1639507900000|2021-12-14 18:51:40|18427.66|18307.66|18432.43|18312.43|18432.43|18312.43|18427.66|18307.66|10
1639507910000|2021-12-14 18:51:50|18433.87|18313.87|18433.28|18313.28|18433.87|18313.87|18432.61|18312.61|10
1639507920000|2021-12-14 18:52:00|18433.2|18313.2|18431.38|18311.38|18433.2|18313.2|18431.38|18311.38|10
1639507930000|2021-12-14 18:52:10|18431.14|18311.14|18429.59|18309.59|18431.14|18311.14|18429.56|18309.56|10
1639507940000|2021-12-14 18:52:20|18430.09|18310.09|18430|18310|18430.58|18310.58|18428.57|18308.57|10
1639507950000|2021-12-14 18:52:30|18430.41|18310.41|18433.48|18313.48|18433.48|18313.48|18430.41|18310.41|10
1639507960000|2021-12-14 18:52:40|18432.63|18312.63|18432.05|18312.05|18432.69|18312.69|18432.05|18312.05|9
1639507970000|2021-12-14 18:52:50|18432.45|18312.45|18432.2|18312.2|18432.45|18312.45|18431.34|18311.34|9
1639507980000|2021-12-14 18:53:00|18432.78|18312.78|18431.83|18311.83|18432.78|18312.78|18431.61|18311.61|10
1639507990000|2021-12-14 18:53:10|18431.54|18311.54|18433.83|18313.83|18433.96|18313.96|18431.35|18311.35|10
1639508000000|2021-12-14 18:53:20|18433.77|18313.77|18435.63|18315.63|18436.14|18316.14|18433.77|18313.77|10
1639508010000|2021-12-14 18:53:30|18436.75|18316.75|18436.04|18316.04|18438.06|18318.06|18436.04|18316.04|10
1639508020000|2021-12-14 18:53:40|18436.39|18316.39|18434.55|18314.55|18436.58|18316.58|18434.55|18314.55|10
1639508030000|2021-12-14 18:53:50|18434.77|18314.77|18431.53|18311.53|18434.93|18314.93|18431.53|18311.53|10
1639508040000|2021-12-14 18:54:00|18432.04|18312.04|18429.24|18309.24|18432.73|18312.73|18429.24|18309.24|10
1639508050000|2021-12-14 18:54:10|18428.53|18308.53|18425.79|18305.79|18428.53|18308.53|18425.79|18305.79|9
1639508060000|2021-12-14 18:54:20|18425.92|18305.92|18426.16|18306.16|18426.51|18306.51|18425.92|18305.92|9
1639508070000|2021-12-14 18:54:30|18426.5|18306.5|18427.92|18307.92|18427.97|18307.97|18426.38|18306.38|9
1639508080000|2021-12-14 18:54:40|18427.42|18307.42|18428.22|18308.22|18428.22|18308.22|18426.63|18306.63|10
1639508090000|2021-12-14 18:54:50|18428.59|18308.59|18430.57|18310.57|18430.57|18310.57|18428.33|18308.33|10
1639508100000|2021-12-14 18:55:00|18430.68|18310.68|18431.78|18311.78|18432.8|18312.8|18430.68|18310.68|10
1639508110000|2021-12-14 18:55:10|18432.29|18312.29|18432.53|18312.53|18432.74|18312.74|18431.3|18311.3|9
1639508120000|2021-12-14 18:55:20|18433.02|18313.02|18433.64|18313.64|18434.82|18314.82|18433.02|18313.02|9
1639508130000|2021-12-14 18:55:30|18433.5|18313.5|18432.61|18312.61|18433.5|18313.5|18432.61|18312.61|10
1639508140000|2021-12-14 18:55:40|18432.73|18312.73|18432.39|18312.39|18432.79|18312.79|18431.7|18311.7|10
1639508150000|2021-12-14 18:55:50|18433.65|18313.65|18433.84|18313.84|18435.38|18315.38|18433.65|18313.65|10
1639508160000|2021-12-14 18:56:00|18433.42|18313.42|18427.59|18307.59|18433.42|18313.42|18427.59|18307.59|10
1639508170000|2021-12-14 18:56:10|18427.03|18307.03|18419.86|18299.86|18427.25|18307.25|18419.86|18299.86|10
1639508180000|2021-12-14 18:56:20|18419.73|18299.73|18415.43|18295.43|18419.76|18299.76|18415.43|18295.43|10
1639508190000|2021-12-14 18:56:30|18415.1|18295.1|18412.24|18292.24|18415.14|18295.14|18412.21|18292.21|10
1639508200000|2021-12-14 18:56:40|18411.63|18291.63|18410.43|18290.43|18411.63|18291.63|18410.43|18290.43|10
1639508210000|2021-12-14 18:56:50|18410.73|18290.73|18410.83|18290.83|18411|18291|18409.72|18289.72|10
1639508220000|2021-12-14 18:57:00|18411.19|18291.19|18412.45|18292.45|18413.07|18293.07|18411.13|18291.13|10
1639508230000|2021-12-14 18:57:10|18412.03|18292.03|18410.83|18290.83|18412.03|18292.03|18410.65|18290.65|10
1639508240000|2021-12-14 18:57:20|18410.81|18290.81|18412.13|18292.13|18412.49|18292.49|18410.81|18290.81|10
1639508250000|2021-12-14 18:57:30|18412.08|18292.08|18409.3|18289.3|18412.08|18292.08|18409.3|18289.3|10
1639508260000|2021-12-14 18:57:40|18408.87|18288.87|18403.6|18283.6|18408.87|18288.87|18403.54|18283.54|10
1639508270000|2021-12-14 18:57:50|18403.66|18283.66|18407.35|18287.35|18407.35|18287.35|18403.53|18283.53|10
1639508280000|2021-12-14 18:58:00|18407.23|18287.23|18407.83|18287.83|18408.31|18288.31|18407.23|18287.23|10
1639508290000|2021-12-14 18:58:10|18407.91|18287.91|18412.02|18292.02|18412.02|18292.02|18407.45|18287.45|10
1639508300000|2021-12-14 18:58:20|18411.26|18291.26|18411.29|18291.29|18412.1|18292.1|18411.26|18291.26|10
1639508310000|2021-12-14 18:58:30|18410.81|18290.81|18408.34|18288.34|18410.81|18290.81|18408.34|18288.34|9
1639508320000|2021-12-14 18:58:40|18407.74|18287.74|18405.45|18285.45|18407.74|18287.74|18405.4|18285.4|10
1639508330000|2021-12-14 18:58:50|18405.23|18285.23|18405.68|18285.68|18406.09|18286.09|18404.62|18284.62|10
1639508340000|2021-12-14 18:59:00|18406.26|18286.26|18409.7|18289.7|18409.7|18289.7|18406.26|18286.26|10
1639508350000|2021-12-14 18:59:10|18411.22|18291.22|18416.45|18296.45|18416.45|18296.45|18410.93|18290.93|10
1639508360000|2021-12-14 18:59:20|18417.83|18297.83|18421.84|18301.84|18421.84|18301.84|18417.83|18297.83|10
1639508370000|2021-12-14 18:59:30|18422.69|18302.69|18426.26|18306.26|18427.07|18307.07|18422.69|18302.69|9
1639508380000|2021-12-14 18:59:40|18426.72|18306.72|18427.3|18307.3|18427.3|18307.3|18425.79|18305.79|9
1639508390000|2021-12-14 18:59:50|18426.98|18306.98|18426.63|18306.63|18427.45|18307.45|18426.18|18306.18|10
1639508400000|2021-12-14 19:00:00|18426.51|18306.51|18424.94|18304.94|18427.54|18307.54|18424.94|18304.94|10
1639508410000|2021-12-14 19:00:10|18424.56|18304.56|18425.8|18305.8|18425.8|18305.8|18424.34|18304.34|10
1639508420000|2021-12-14 19:00:20|18426.48|18306.48|18428.66|18308.66|18428.66|18308.66|18426.48|18306.48|9
1639508430000|2021-12-14 19:00:30|18430.07|18310.07|18436.41|18316.41|18436.41|18316.41|18430.07|18310.07|9
1639508440000|2021-12-14 19:00:40|18437.18|18317.18|18440.21|18320.21|18440.85|18320.85|18437.18|18317.18|10
1639508450000|2021-12-14 19:00:50|18440.24|18320.24|18439.93|18319.93|18440.69|18320.69|18439.69|18319.69|10
1639508460000|2021-12-14 19:01:00|18440.16|18320.16|18441.58|18321.58|18441.58|18321.58|18439.99|18319.99|10
1639508470000|2021-12-14 19:01:10|18440.91|18320.91|18438.99|18318.99|18442.12|18322.12|18437.5|18317.5|10
1639508480000|2021-12-14 19:01:20|18439.27|18319.27|18441.95|18321.95|18442.73|18322.73|18439.27|18319.27|10
1639508490000|2021-12-14 19:01:30|18442.49|18322.49|18444.77|18324.77|18445.4|18325.4|18442.49|18322.49|9
1639508500000|2021-12-14 19:01:40|18444.54|18324.54|18442.4|18322.4|18444.54|18324.54|18442.4|18322.4|10
1639508510000|2021-12-14 19:01:50|18442.43|18322.43|18444.21|18324.21|18444.53|18324.53|18442.43|18322.43|10
1639508520000|2021-12-14 19:02:00|18444.1|18324.1|18442.46|18322.46|18444.1|18324.1|18442.46|18322.46|9
1639508530000|2021-12-14 19:02:10|18442.62|18322.62|18443.28|18323.28|18443.28|18323.28|18441.81|18321.81|10
1639508540000|2021-12-14 19:02:20|18444.05|18324.05|18443.41|18323.41|18444.09|18324.09|18443.41|18323.41|10
1639508550000|2021-12-14 19:02:30|18443.63|18323.63|18448.99|18328.99|18448.99|18328.99|18443.63|18323.63|10
1639508560000|2021-12-14 19:02:40|18449.93|18329.93|18456.82|18336.82|18456.82|18336.82|18449.93|18329.93|10
1639508570000|2021-12-14 19:02:50|18459.85|18339.85|18463.58|18343.58|18463.99|18343.99|18459.85|18339.85|10
1639508580000|2021-12-14 19:03:00|18463.87|18343.87|18465.98|18345.98|18465.98|18345.98|18463.87|18343.87|10
1639508590000|2021-12-14 19:03:10|18467|18347|18468.29|18348.29|18468.94|18348.94|18467|18347|10
1639508600000|2021-12-14 19:03:20|18469.31|18349.31|18480.88|18360.88|18480.88|18360.88|18469.31|18349.31|10
1639508610000|2021-12-14 19:03:30|18482.93|18362.93|18485.49|18365.49|18486.39|18366.39|18482.81|18362.81|10
1639508620000|2021-12-14 19:03:40|18484.82|18364.82|18487.53|18367.53|18487.53|18367.53|18484.78|18364.78|10
1639508630000|2021-12-14 19:03:50|18487.19|18367.19|18486.68|18366.68|18487.37|18367.37|18486.41|18366.41|10
1639508640000|2021-12-14 19:04:00|18487.27|18367.27|18489.2|18369.2|18489.2|18369.2|18486.41|18366.41|10
1639508650000|2021-12-14 19:04:10|18488.38|18368.38|18487.15|18367.15|18488.4|18368.4|18487|18367|9
1639508660000|2021-12-14 19:04:20|18487.18|18367.18|18491.41|18371.41|18492.51|18372.51|18487.18|18367.18|10
1639508670000|2021-12-14 19:04:30|18493.87|18373.87|18496.58|18376.58|18496.58|18376.58|18493.87|18373.87|10
1639508680000|2021-12-14 19:04:40|18496.55|18376.55|18500.81|18380.81|18501.51|18381.51|18496.55|18376.55|10
1639508690000|2021-12-14 19:04:50|18502.41|18382.41|18505.41|18385.41|18506.48|18386.48|18502.41|18382.41|10
1639508700000|2021-12-14 19:05:00|18503.35|18383.35|18501.19|18381.19|18503.35|18383.35|18501.19|18381.19|10
1639508710000|2021-12-14 19:05:10|18500.93|18380.93|18500.85|18380.85|18501.48|18381.48|18500.4|18380.4|10
1639508720000|2021-12-14 19:05:20|18501.61|18381.61|18496.98|18376.98|18501.61|18381.61|18496.98|18376.98|10
1639508730000|2021-12-14 19:05:30|18496.99|18376.99|18496.03|18376.03|18497.11|18377.11|18496.03|18376.03|10
1639508740000|2021-12-14 19:05:40|18496.3|18376.3|18495.37|18375.37|18496.44|18376.44|18495.25|18375.25|10
1639508750000|2021-12-14 19:05:50|18495.52|18375.52|18495.14|18375.14|18496.23|18376.23|18495.14|18375.14|10
1639508760000|2021-12-14 19:06:00|18495.2|18375.2|18494.03|18374.03|18495.2|18375.2|18494.03|18374.03|10
1639508770000|2021-12-14 19:06:10|18493.83|18373.83|18497.35|18377.35|18497.45|18377.45|18493.49|18373.49|10
1639508780000|2021-12-14 19:06:20|18498.2|18378.2|18498.96|18378.96|18499.44|18379.44|18498.11|18378.11|10
1639508790000|2021-12-14 19:06:30|18499.12|18379.12|18501.15|18381.15|18501.15|18381.15|18499.12|18379.12|10
1639508800000|2021-12-14 19:06:40|18501.34|18381.34|18500.74|18380.74|18501.34|18381.34|18500.1|18380.1|9
1639508810000|2021-12-14 19:06:50|18501.42|18381.42|18502.9|18382.9|18503.26|18383.26|18501.42|18381.42|10
1639508820000|2021-12-14 19:07:00|18503.12|18383.12|18502.63|18382.63|18503.16|18383.16|18502.24|18382.24|10
1639508830000|2021-12-14 19:07:10|18503.42|18383.42|18502.58|18382.58|18503.76|18383.76|18502.38|18382.38|9
1639508840000|2021-12-14 19:07:20|18502.2|18382.2|18502.46|18382.46|18502.8|18382.8|18502.2|18382.2|10
1639508850000|2021-12-14 19:07:30|18502.5|18382.5|18502.11|18382.11|18502.67|18382.67|18501.43|18381.43|8
1639508860000|2021-12-14 19:07:40|18502.38|18382.38|18503.09|18383.09|18503.09|18383.09|18502.06|18382.06|10
1639508870000|2021-12-14 19:07:50|18503.07|18383.07|18504.78|18384.78|18504.78|18384.78|18502.91|18382.91|10
1639508880000|2021-12-14 19:08:00|18504.54|18384.54|18505.74|18385.74|18506.32|18386.32|18504.49|18384.49|10
1639508890000|2021-12-14 19:08:10|18505.93|18385.93|18505.03|18385.03|18506.74|18386.74|18505.03|18385.03|10
1639508900000|2021-12-14 19:08:20|18503.79|18383.79|18501.56|18381.56|18503.84|18383.84|18501.56|18381.56|10
1639508910000|2021-12-14 19:08:30|18500.18|18380.18|18490.18|18370.18|18500.18|18380.18|18490.18|18370.18|10
1639508920000|2021-12-14 19:08:40|18489.74|18369.74|18489.6|18369.6|18489.99|18369.99|18488.46|18368.46|10
1639508930000|2021-12-14 19:08:50|18491.75|18371.75|18493.57|18373.57|18493.66|18373.66|18491.31|18371.31|10
1639508940000|2021-12-14 19:09:00|18492.65|18372.65|18488.02|18368.02|18494.2|18374.2|18488.02|18368.02|10
1639508950000|2021-12-14 19:09:10|18486.7|18366.7|18477.69|18357.69|18486.7|18366.7|18477.69|18357.69|10
1639508960000|2021-12-14 19:09:20|18476.39|18356.39|18475.05|18355.05|18476.39|18356.39|18475.01|18355.01|10
1639508970000|2021-12-14 19:09:30|18475.21|18355.21|18475.37|18355.37|18475.58|18355.58|18473.39|18353.39|10
1639508980000|2021-12-14 19:09:40|18474.83|18354.83|18474.21|18354.21|18474.83|18354.83|18473.88|18353.88|10
1639508990000|2021-12-14 19:09:50|18479.86|18359.86|18489.72|18369.72|18489.72|18369.72|18479.86|18359.86|10
1639509000000|2021-12-14 19:10:00|18489.14|18369.14|18492.33|18372.33|18492.65|18372.65|18489.14|18369.14|10
1639509010000|2021-12-14 19:10:10|18492.26|18372.26|18494.1|18374.1|18494.1|18374.1|18491.59|18371.59|10
1639509020000|2021-12-14 19:10:20|18495.16|18375.16|18507.41|18387.41|18507.41|18387.41|18495.16|18375.16|10
1639509030000|2021-12-14 19:10:30|18509.05|18389.05|18523.17|18403.17|18523.26|18403.26|18509.05|18389.05|10
1639509040000|2021-12-14 19:10:40|18529.08|18409.08|18527.43|18407.43|18530.08|18410.08|18527.43|18407.43|9
1639509050000|2021-12-14 19:10:50|18527.76|18407.76|18531.16|18411.16|18531.86|18411.86|18527.76|18407.76|10
1639509060000|2021-12-14 19:11:00|18532.16|18412.16|18533.7|18413.7|18534.18|18414.18|18531.79|18411.79|10
1639509070000|2021-12-14 19:11:10|18534.71|18414.71|18534.43|18414.43|18535.08|18415.08|18534.36|18414.36|10
1639509080000|2021-12-14 19:11:20|18533.51|18413.51|18534.79|18414.79|18536.7|18416.7|18533.27|18413.27|10
1639509090000|2021-12-14 19:11:30|18535.21|18415.21|18533.35|18413.35|18535.21|18415.21|18533.35|18413.35|10
1639509100000|2021-12-14 19:11:40|18532.68|18412.68|18530.68|18410.68|18532.68|18412.68|18530.42|18410.42|10
1639509110000|2021-12-14 19:11:50|18530.81|18410.81|18530.41|18410.41|18530.95|18410.95|18530.12|18410.12|10
1639509120000|2021-12-14 19:12:00|18530.53|18410.53|18529.13|18409.13|18530.66|18410.66|18529.13|18409.13|10
1639509130000|2021-12-14 19:12:10|18529.12|18409.12|18528.42|18408.42|18529.46|18409.46|18528.42|18408.42|10
1639509140000|2021-12-14 19:12:20|18528.28|18408.28|18527.14|18407.14|18528.28|18408.28|18527.14|18407.14|10
1639509150000|2021-12-14 19:12:30|18526.91|18406.91|18526.29|18406.29|18526.91|18406.91|18525.65|18405.65|10
1639509160000|2021-12-14 19:12:40|18526.61|18406.61|18527.15|18407.15|18527.4|18407.4|18525.57|18405.57|9
1639509170000|2021-12-14 19:12:50|18526.92|18406.92|18524.9|18404.9|18527.7|18407.7|18524.79|18404.79|10
1639509180000|2021-12-14 19:13:00|18523.68|18403.68|18523.55|18403.55|18525.14|18405.14|18523.55|18403.55|10
1639509190000|2021-12-14 19:13:10|18522.97|18402.97|18523.4|18403.4|18524.35|18404.35|18522.97|18402.97|10
1639509200000|2021-12-14 19:13:20|18523.18|18403.18|18522.85|18402.85|18523.61|18403.61|18522.61|18402.61|10
1639509210000|2021-12-14 19:13:30|18522.78|18402.78|18520.79|18400.79|18522.78|18402.78|18520.63|18400.63|10
1639509220000|2021-12-14 19:13:40|18520.35|18400.35|18519.97|18399.97|18520.35|18400.35|18519.32|18399.32|9
1639509230000|2021-12-14 19:13:50|18519.76|18399.76|18520.84|18400.84|18520.84|18400.84|18519.67|18399.67|8
1639509240000|2021-12-14 19:14:00|18520.09|18400.09|18519.43|18399.43|18520.09|18400.09|18518.94|18398.94|9
1639509250000|2021-12-14 19:14:10|18519.39|18399.39|18519.27|18399.27|18519.39|18399.39|18518.26|18398.26|9
1639509260000|2021-12-14 19:14:20|18518.81|18398.81|18515.83|18395.83|18518.81|18398.81|18515.5|18395.5|10
1639509270000|2021-12-14 19:14:30|18514.87|18394.87|18512.03|18392.03|18514.87|18394.87|18511.57|18391.57|9
1639509280000|2021-12-14 19:14:40|18511.78|18391.78|18509.48|18389.48|18511.85|18391.85|18509.48|18389.48|10
1639509290000|2021-12-14 19:14:50|18508.86|18388.86|18509.02|18389.02|18509.47|18389.47|18508.86|18388.86|9
1639509300000|2021-12-14 19:15:00|18508.8|18388.8|18508|18388|18510.15|18390.15|18508|18388|10
1639509310000|2021-12-14 19:15:10|18507.26|18387.26|18504.95|18384.95|18507.26|18387.26|18504.89|18384.89|9
1639509320000|2021-12-14 19:15:20|18504.91|18384.91|18503.24|18383.24|18505.22|18385.22|18503.24|18383.24|10
1639509330000|2021-12-14 19:15:30|18503.62|18383.62|18508.87|18388.87|18508.87|18388.87|18503.62|18383.62|10
1639509340000|2021-12-14 19:15:40|18509.12|18389.12|18511.12|18391.12|18511.12|18391.12|18508.95|18388.95|10
1639509350000|2021-12-14 19:15:50|18512.38|18392.38|18515.83|18395.83|18515.83|18395.83|18512.38|18392.38|10
1639509360000|2021-12-14 19:16:00|18515.96|18395.96|18520.16|18400.16|18520.16|18400.16|18515.96|18395.96|10
1639509370000|2021-12-14 19:16:10|18520.59|18400.59|18524.17|18404.17|18524.17|18404.17|18520.59|18400.59|10
1639509380000|2021-12-14 19:16:20|18525.4|18405.4|18529.65|18409.65|18529.65|18409.65|18525.4|18405.4|10
1639509390000|2021-12-14 19:16:30|18529.79|18409.79|18534.76|18414.76|18534.76|18414.76|18529.79|18409.79|10
1639509400000|2021-12-14 19:16:40|18534.68|18414.68|18536.72|18416.72|18537.31|18417.31|18534.34|18414.34|10
1639509410000|2021-12-14 19:16:50|18536.78|18416.78|18538.57|18418.57|18539.63|18419.63|18536.78|18416.78|10
1639509420000|2021-12-14 19:17:00|18538.26|18418.26|18539.06|18419.06|18539.06|18419.06|18538.13|18418.13|9
1639509430000|2021-12-14 19:17:10|18539.53|18419.53|18541.33|18421.33|18541.35|18421.35|18539.23|18419.23|10
1639509440000|2021-12-14 19:17:20|18542.42|18422.42|18542.85|18422.85|18543.36|18423.36|18542.2|18422.2|10
1639509450000|2021-12-14 19:17:30|18543.92|18423.92|18543.95|18423.95|18544.14|18424.14|18543.23|18423.23|10
1639509460000|2021-12-14 19:17:40|18544.44|18424.44|18543.54|18423.54|18544.73|18424.73|18543.54|18423.54|10
1639509470000|2021-12-14 19:17:50|18543.5|18423.5|18544.82|18424.82|18544.88|18424.88|18542.63|18422.63|10
1639509480000|2021-12-14 19:18:00|18545.51|18425.51|18549.32|18429.32|18549.32|18429.32|18545.51|18425.51|9
1639509490000|2021-12-14 19:18:10|18549.42|18429.42|18554.99|18434.99|18554.99|18434.99|18548.08|18428.08|10
1639509500000|2021-12-14 19:18:20|18557.34|18437.34|18558.75|18438.75|18559.87|18439.87|18557.34|18437.34|10
1639509510000|2021-12-14 19:18:30|18558.91|18438.91|18557.36|18437.36|18559.23|18439.23|18557.36|18437.36|9
1639509520000|2021-12-14 19:18:40|18556.94|18436.94|18556.42|18436.42|18558.98|18438.98|18556.06|18436.06|9
1639509530000|2021-12-14 19:18:50|18554.65|18434.65|18553.45|18433.45|18554.65|18434.65|18553.38|18433.38|10
1639509540000|2021-12-14 19:19:00|18553.17|18433.17|18551.6|18431.6|18553.19|18433.19|18550.89|18430.89|10
1639509550000|2021-12-14 19:19:10|18552.09|18432.09|18549.49|18429.49|18552.11|18432.11|18549.49|18429.49|10
1639509560000|2021-12-14 19:19:20|18549.28|18429.28|18550.16|18430.16|18550.16|18430.16|18549.12|18429.12|9
1639509570000|2021-12-14 19:19:30|18550.32|18430.32|18546.12|18426.12|18550.32|18430.32|18546.12|18426.12|10
1639509580000|2021-12-14 19:19:40|18546.06|18426.06|18537.74|18417.74|18546.06|18426.06|18537.29|18417.29|10
1639509590000|2021-12-14 19:19:50|18537.77|18417.77|18533.13|18413.13|18537.77|18417.77|18533.13|18413.13|10
1639509600000|2021-12-14 19:20:00|18532.77|18412.77|18533.15|18413.15|18533.42|18413.42|18531.83|18411.83|10
1639509610000|2021-12-14 19:20:10|18533.09|18413.09|18532.31|18412.31|18533.1|18413.1|18532.09|18412.09|10
1639509620000|2021-12-14 19:20:20|18532.06|18412.06|18532.77|18412.77|18532.77|18412.77|18531.58|18411.58|10
1639509630000|2021-12-14 19:20:30|18531.92|18411.92|18532.46|18412.46|18532.46|18412.46|18531.78|18411.78|10
1639509640000|2021-12-14 19:20:40|18531.07|18411.07|18531.71|18411.71|18531.71|18411.71|18530.57|18410.57|9
1639509650000|2021-12-14 19:20:50|18531.5|18411.5|18527.97|18407.97|18532.22|18412.22|18527.97|18407.97|9
1639509660000|2021-12-14 19:21:00|18527.47|18407.47|18522.19|18402.19|18527.47|18407.47|18522.19|18402.19|10
1639509670000|2021-12-14 19:21:10|18521.29|18401.29|18518.82|18398.82|18521.3|18401.3|18518.53|18398.53|10
1639509680000|2021-12-14 19:21:20|18519.27|18399.27|18513.68|18393.68|18519.27|18399.27|18513.09|18393.09|10
1639509690000|2021-12-14 19:21:30|18513.83|18393.83|18515.57|18395.57|18515.57|18395.57|18512.82|18392.82|10
1639509700000|2021-12-14 19:21:40|18515|18395|18513.45|18393.45|18515.5|18395.5|18513.03|18393.03|10
1639509710000|2021-12-14 19:21:50|18513.28|18393.28|18515.42|18395.42|18516.02|18396.02|18513.25|18393.25|10
1639509720000|2021-12-14 19:22:00|18515.33|18395.33|18516.47|18396.47|18516.97|18396.97|18515.33|18395.33|9
1639509730000|2021-12-14 19:22:10|18517.38|18397.38|18517.7|18397.7|18517.85|18397.85|18516.95|18396.95|9
1639509740000|2021-12-14 19:22:20|18518.17|18398.17|18519.46|18399.46|18519.46|18399.46|18516.86|18396.86|10
1639509750000|2021-12-14 19:22:30|18519.57|18399.57|18522.08|18402.08|18522.08|18402.08|18519.57|18399.57|9
1639509760000|2021-12-14 19:22:40|18522.51|18402.51|18522.46|18402.46|18522.59|18402.59|18522.12|18402.12|10
1639509770000|2021-12-14 19:22:50|18522.4|18402.4|18523.29|18403.29|18523.29|18403.29|18521.32|18401.32|10
1639509780000|2021-12-14 19:23:00|18523.85|18403.85|18525.01|18405.01|18525.24|18405.24|18523.85|18403.85|10
1639509790000|2021-12-14 19:23:10|18526.51|18406.51|18529.35|18409.35|18529.35|18409.35|18526.51|18406.51|10
1639509800000|2021-12-14 19:23:20|18529.13|18409.13|18528.12|18408.12|18529.13|18409.13|18527.91|18407.91|10
1639509810000|2021-12-14 19:23:30|18528.03|18408.03|18525.81|18405.81|18528.03|18408.03|18525.81|18405.81|10
1639509820000|2021-12-14 19:23:40|18525.48|18405.48|18521.2|18401.2|18525.48|18405.48|18521.2|18401.2|10
1639509830000|2021-12-14 19:23:50|18521.36|18401.36|18517.86|18397.86|18521.36|18401.36|18517.86|18397.86|10
1639509840000|2021-12-14 19:24:00|18517.82|18397.82|18517.47|18397.47|18517.82|18397.82|18516.17|18396.17|10
1639509850000|2021-12-14 19:24:10|18519.29|18399.29|18517.96|18397.96|18519.29|18399.29|18517.34|18397.34|10
1639509860000|2021-12-14 19:24:20|18518.46|18398.46|18517.8|18397.8|18518.8|18398.8|18517.78|18397.78|10
1639509870000|2021-12-14 19:24:30|18517.96|18397.96|18520.84|18400.84|18520.84|18400.84|18517.96|18397.96|10
1639509880000|2021-12-14 19:24:40|18521.26|18401.26|18523.43|18403.43|18523.43|18403.43|18521.26|18401.26|9
1639509890000|2021-12-14 19:24:50|18523.93|18403.93|18522.6|18402.6|18524.32|18404.32|18522.43|18402.43|10
1639509900000|2021-12-14 19:25:00|18522.93|18402.93|18523|18403|18523.96|18403.96|18522.84|18402.84|10
1639509910000|2021-12-14 19:25:10|18522.67|18402.67|18521.58|18401.58|18522.67|18402.67|18521.18|18401.18|10
1639509920000|2021-12-14 19:25:20|18521.33|18401.33|18524.31|18404.31|18524.31|18404.31|18521.33|18401.33|10
1639509930000|2021-12-14 19:25:30|18524.33|18404.33|18528.54|18408.54|18528.54|18408.54|18524.33|18404.33|10
1639509940000|2021-12-14 19:25:40|18529.44|18409.44|18533.24|18413.24|18533.24|18413.24|18529.44|18409.44|10
1639509950000|2021-12-14 19:25:50|18533.47|18413.47|18539.68|18419.68|18539.68|18419.68|18533.47|18413.47|10
1639509960000|2021-12-14 19:26:00|18541.48|18421.48|18549.34|18429.34|18549.34|18429.34|18541.48|18421.48|10
1639509970000|2021-12-14 19:26:10|18549.01|18429.01|18551.64|18431.64|18551.77|18431.77|18549.01|18429.01|10
1639509980000|2021-12-14 19:26:20|18551.76|18431.76|18558.39|18438.39|18558.39|18438.39|18551.76|18431.76|10
1639509990000|2021-12-14 19:26:30|18558.11|18438.11|18557.84|18437.84|18558.39|18438.39|18557.68|18437.68|10
1639510000000|2021-12-14 19:26:40|18558.66|18438.66|18559.37|18439.37|18559.85|18439.85|18558|18438|10
1639510010000|2021-12-14 19:26:50|18559.53|18439.53|18558.15|18438.15|18559.91|18439.91|18557.76|18437.76|10
1639510020000|2021-12-14 19:27:00|18557.81|18437.81|18556.15|18436.15|18557.81|18437.81|18556.15|18436.15|8
1639510030000|2021-12-14 19:27:10|18556.43|18436.43|18554.66|18434.66|18556.52|18436.52|18554.66|18434.66|10
1639510040000|2021-12-14 19:27:20|18554.21|18434.21|18552.88|18432.88|18554.21|18434.21|18551.3|18431.3|10
1639510050000|2021-12-14 19:27:30|18553.08|18433.08|18555.18|18435.18|18555.61|18435.61|18552.98|18432.98|10
1639510060000|2021-12-14 19:27:40|18555.67|18435.67|18559.02|18439.02|18559.02|18439.02|18555.67|18435.67|9
1639510070000|2021-12-14 19:27:50|18559.58|18439.58|18560.15|18440.15|18560.94|18440.94|18559.15|18439.15|10
1639510080000|2021-12-14 19:28:00|18560.2|18440.2|18557.36|18437.36|18560.2|18440.2|18556.69|18436.69|10
1639510090000|2021-12-14 19:28:10|18557.2|18437.2|18557.94|18437.94|18559.12|18439.12|18557.2|18437.2|10
1639510100000|2021-12-14 19:28:20|18557.71|18437.71|18558.43|18438.43|18558.66|18438.66|18557.39|18437.39|10
1639510110000|2021-12-14 19:28:30|18560.2|18440.2|18561.57|18441.57|18561.67|18441.67|18559.95|18439.95|10
1639510120000|2021-12-14 19:28:40|18561.73|18441.73|18562.01|18442.01|18562.11|18442.11|18561.1|18441.1|10
1639510130000|2021-12-14 19:28:50|18562.03|18442.03|18563.03|18443.03|18563.03|18443.03|18560.6|18440.6|10
1639510140000|2021-12-14 19:29:00|18563.28|18443.28|18565.41|18445.41|18565.41|18445.41|18563.28|18443.28|10
1639510150000|2021-12-14 19:29:10|18565.27|18445.27|18569.16|18449.16|18569.16|18449.16|18564.51|18444.51|10
1639510160000|2021-12-14 19:29:20|18568.89|18448.89|18571.42|18451.42|18571.65|18451.65|18568.89|18448.89|10
1639510170000|2021-12-14 19:29:30|18571.79|18451.79|18573.3|18453.3|18573.3|18453.3|18571.67|18451.67|10
1639510180000|2021-12-14 19:29:40|18573.36|18453.36|18573.08|18453.08|18573.36|18453.36|18572.79|18452.79|10
1639510190000|2021-12-14 19:29:50|18573.19|18453.19|18573.3|18453.3|18573.3|18453.3|18573.08|18453.08|9
1639510200000|2021-12-14 19:30:00|18573.59|18453.59|18574.01|18454.01|18574.01|18454.01|18573.22|18453.22|10
1639510210000|2021-12-14 19:30:10|18573.97|18453.97|18575.88|18455.88|18575.88|18455.88|18573.92|18453.92|10
1639510220000|2021-12-14 19:30:20|18576.12|18456.12|18581.65|18461.65|18581.79|18461.79|18576.12|18456.12|10
1639510230000|2021-12-14 19:30:30|18581.24|18461.24|18582.6|18462.6|18582.62|18462.62|18581.24|18461.24|10
1639510240000|2021-12-14 19:30:40|18582.37|18462.37|18588.4|18468.4|18588.4|18468.4|18581.8|18461.8|10
1639510250000|2021-12-14 19:30:50|18589.44|18469.44|18589.09|18469.09|18593.73|18473.73|18587.91|18467.91|10
1639510260000|2021-12-14 19:31:00|18589.46|18469.46|18594.37|18474.37|18594.37|18474.37|18589.46|18469.46|10
1639510270000|2021-12-14 19:31:10|18595.78|18475.78|18598.14|18478.14|18598.26|18478.26|18595.78|18475.78|10
1639510280000|2021-12-14 19:31:20|18598.43|18478.43|18597.95|18477.95|18598.58|18478.58|18597.21|18477.21|10
1639510290000|2021-12-14 19:31:30|18598.44|18478.44|18604.29|18484.29|18604.29|18484.29|18598.44|18478.44|10
1639510300000|2021-12-14 19:31:40|18604.42|18484.42|18607.4|18487.4|18607.46|18487.46|18604.42|18484.42|10
1639510310000|2021-12-14 19:31:50|18607.24|18487.24|18608.82|18488.82|18608.82|18488.82|18607.24|18487.24|10
1639510320000|2021-12-14 19:32:00|18609.06|18489.06|18608.39|18488.39|18610.16|18490.16|18608.16|18488.16|10
1639510330000|2021-12-14 19:32:10|18608.47|18488.47|18611.94|18491.94|18611.94|18491.94|18608.47|18488.47|10
1639510340000|2021-12-14 19:32:20|18612.32|18492.32|18616.51|18496.51|18616.51|18496.51|18612.32|18492.32|9
1639510350000|2021-12-14 19:32:30|18616.86|18496.86|18620.74|18500.74|18620.74|18500.74|18616.82|18496.82|10
1639510360000|2021-12-14 19:32:40|18620.49|18500.49|18619.88|18499.88|18620.97|18500.97|18619.76|18499.76|10
1639510370000|2021-12-14 19:32:50|18620.54|18500.54|18620.13|18500.13|18621.1|18501.1|18619.56|18499.56|9
1639510380000|2021-12-14 19:33:00|18620.32|18500.32|18620.1|18500.1|18620.9|18500.9|18620.1|18500.1|10
1639510390000|2021-12-14 19:33:10|18621|18501|18622.9|18502.9|18622.9|18502.9|18621|18501|10
1639510400000|2021-12-14 19:33:20|18622.17|18502.17|18620.65|18500.65|18622.17|18502.17|18620.37|18500.37|10
1639510410000|2021-12-14 19:33:30|18620.52|18500.52|18622.85|18502.85|18622.85|18502.85|18620.06|18500.06|10
1639510420000|2021-12-14 19:33:40|18622.83|18502.83|18624.3|18504.3|18624.3|18504.3|18622.83|18502.83|10
1639510430000|2021-12-14 19:33:50|18623.52|18503.52|18622.44|18502.44|18623.83|18503.83|18622.2|18502.2|10
1639510440000|2021-12-14 19:34:00|18621.95|18501.95|18620.81|18500.81|18622.24|18502.24|18620.24|18500.24|10
1639510450000|2021-12-14 19:34:10|18620.76|18500.76|18616.5|18496.5|18620.76|18500.76|18616.5|18496.5|10
1639510460000|2021-12-14 19:34:20|18616.14|18496.14|18611.23|18491.23|18616.14|18496.14|18611.23|18491.23|10
1639510470000|2021-12-14 19:34:30|18611.17|18491.17|18602.37|18482.37|18611.17|18491.17|18602.18|18482.18|10
1639510480000|2021-12-14 19:34:40|18602.09|18482.09|18599.22|18479.22|18602.09|18482.09|18599.22|18479.22|10
1639510490000|2021-12-14 19:34:50|18598.26|18478.26|18600.97|18480.97|18600.97|18480.97|18598.26|18478.26|10
1639510500000|2021-12-14 19:35:00|18600.64|18480.64|18601.09|18481.09|18602.08|18482.08|18600.39|18480.39|10
1639510510000|2021-12-14 19:35:10|18601.55|18481.55|18594.66|18474.66|18601.55|18481.55|18594.66|18474.66|10
1639510520000|2021-12-14 19:35:20|18594.18|18474.18|18588.69|18468.69|18594.18|18474.18|18588.69|18468.69|10
1639510530000|2021-12-14 19:35:30|18589.17|18469.17|18585.01|18465.01|18589.17|18469.17|18585.01|18465.01|9
1639510540000|2021-12-14 19:35:40|18587.34|18467.34|18584.6|18464.6|18587.34|18467.34|18584.6|18464.6|10
1639510550000|2021-12-14 19:35:50|18584.64|18464.64|18579.96|18459.96|18584.78|18464.78|18579.95|18459.95|10
1639510560000|2021-12-14 19:36:00|18579.65|18459.65|18577.94|18457.94|18579.65|18459.65|18577.94|18457.94|10
1639510570000|2021-12-14 19:36:10|18577.31|18457.31|18578.4|18458.4|18578.69|18458.69|18577.31|18457.31|10
1639510580000|2021-12-14 19:36:20|18577.84|18457.84|18576.35|18456.35|18578.09|18458.09|18576.35|18456.35|10
1639510590000|2021-12-14 19:36:30|18574.7|18454.7|18568.99|18448.99|18574.7|18454.7|18568.92|18448.92|10
1639510600000|2021-12-14 19:36:40|18568.22|18448.22|18566.86|18446.86|18568.47|18448.47|18566.4|18446.4|10
1639510610000|2021-12-14 19:36:50|18566.73|18446.73|18568.35|18448.35|18568.35|18448.35|18566.73|18446.73|8
1639510620000|2021-12-14 19:37:00|18568.25|18448.25|18566.99|18446.99|18568.25|18448.25|18566.65|18446.65|10
1639510630000|2021-12-14 19:37:10|18566.87|18446.87|18565.52|18445.52|18567.15|18447.15|18565.52|18445.52|10
1639510640000|2021-12-14 19:37:20|18565.54|18445.54|18556.82|18436.82|18565.54|18445.54|18556.82|18436.82|10
1639510650000|2021-12-14 19:37:30|18556.97|18436.97|18549.73|18429.73|18556.97|18436.97|18549.73|18429.73|10
1639510660000|2021-12-14 19:37:40|18548.59|18428.59|18544.59|18424.59|18548.59|18428.59|18544.53|18424.53|10
1639510670000|2021-12-14 19:37:50|18544.54|18424.54|18543.35|18423.35|18544.54|18424.54|18543.24|18423.24|9
1639510680000|2021-12-14 19:38:00|18543.27|18423.27|18542.99|18422.99|18543.65|18423.65|18541.25|18421.25|10
1639510690000|2021-12-14 19:38:10|18543.03|18423.03|18540.93|18420.93|18543.03|18423.03|18539.02|18419.02|8
1639510700000|2021-12-14 19:38:20|18540.76|18420.76|18540.53|18420.53|18541.28|18421.28|18540.53|18420.53|10
1639510710000|2021-12-14 19:38:30|18540.51|18420.51|18540.38|18420.38|18540.63|18420.63|18540.13|18420.13|10
1639510720000|2021-12-14 19:38:40|18540.09|18420.09|18536.68|18416.68|18540.09|18420.09|18536.68|18416.68|10
1639510730000|2021-12-14 19:38:50|18536.11|18416.11|18535.66|18415.66|18536.52|18416.52|18535.66|18415.66|10
1639510740000|2021-12-14 19:39:00|18535.71|18415.71|18536.41|18416.41|18537.13|18417.13|18535.31|18415.31|10
1639510750000|2021-12-14 19:39:10|18536.46|18416.46|18534.64|18414.64|18536.46|18416.46|18534.27|18414.27|10
1639510760000|2021-12-14 19:39:20|18534.33|18414.33|18535.16|18415.16|18535.16|18415.16|18534.33|18414.33|10
1639510770000|2021-12-14 19:39:30|18535.45|18415.45|18537.4|18417.4|18537.49|18417.49|18535.45|18415.45|8
1639510780000|2021-12-14 19:39:40|18538.03|18418.03|18537.04|18417.04|18538.03|18418.03|18536.98|18416.98|10
1639510790000|2021-12-14 19:39:50|18536.77|18416.77|18537.08|18417.08|18537.08|18417.08|18535.77|18415.77|10
1639510800000|2021-12-14 19:40:00|18537.23|18417.23|18537.48|18417.48|18537.96|18417.96|18537.23|18417.23|10
1639510810000|2021-12-14 19:40:10|18537.65|18417.65|18539.53|18419.53|18539.53|18419.53|18537.65|18417.65|10
1639510820000|2021-12-14 19:40:20|18539.61|18419.61|18544.24|18424.24|18544.24|18424.24|18539.61|18419.61|10
1639510830000|2021-12-14 19:40:30|18543.88|18423.88|18546.56|18426.56|18546.74|18426.74|18543.88|18423.88|9
1639510840000|2021-12-14 19:40:40|18546.48|18426.48|18552.25|18432.25|18552.25|18432.25|18546.48|18426.48|10
1639510850000|2021-12-14 19:40:50|18552.47|18432.47|18555.36|18435.36|18555.68|18435.68|18552.47|18432.47|10
1639510860000|2021-12-14 19:41:00|18555.33|18435.33|18560.15|18440.15|18560.15|18440.15|18555.33|18435.33|10
1639510870000|2021-12-14 19:41:10|18560.02|18440.02|18565.1|18445.1|18565.1|18445.1|18559.78|18439.78|10
1639510880000|2021-12-14 19:41:20|18565.43|18445.43|18563.84|18443.84|18565.48|18445.48|18563.84|18443.84|9
1639510890000|2021-12-14 19:41:30|18563.78|18443.78|18562.34|18442.34|18563.78|18443.78|18562.08|18442.08|9
1639510900000|2021-12-14 19:41:40|18562.44|18442.44|18561.67|18441.67|18562.44|18442.44|18561.32|18441.32|10
1639510910000|2021-12-14 19:41:50|18560.82|18440.82|18561.35|18441.35|18561.75|18441.75|18560.59|18440.59|9
1639510920000|2021-12-14 19:42:00|18561.36|18441.36|18557.72|18437.72|18561.48|18441.48|18557.72|18437.72|10
1639510930000|2021-12-14 19:42:10|18557.36|18437.36|18558.85|18438.85|18558.99|18438.99|18557.36|18437.36|9
1639510940000|2021-12-14 19:42:20|18558.41|18438.41|18555.27|18435.27|18558.41|18438.41|18555.27|18435.27|9
1639510950000|2021-12-14 19:42:30|18553.94|18433.94|18550.02|18430.02|18553.94|18433.94|18550.02|18430.02|9
1639510960000|2021-12-14 19:42:40|18549.86|18429.86|18546.68|18426.68|18549.86|18429.86|18546.58|18426.58|10
1639510970000|2021-12-14 19:42:50|18546.39|18426.39|18542.77|18422.77|18546.39|18426.39|18542.77|18422.77|10
1639510980000|2021-12-14 19:43:00|18542.83|18422.83|18541.12|18421.12|18543.72|18423.72|18541.12|18421.12|10
1639510990000|2021-12-14 19:43:10|18540.9|18420.9|18538.7|18418.7|18540.9|18420.9|18537.56|18417.56|10
1639511000000|2021-12-14 19:43:20|18538.04|18418.04|18536.28|18416.28|18538.04|18418.04|18536.28|18416.28|10
1639511010000|2021-12-14 19:43:30|18535.67|18415.67|18534.7|18414.7|18536.05|18416.05|18533.87|18413.87|10
1639511020000|2021-12-14 19:43:40|18535.06|18415.06|18532.7|18412.7|18535.06|18415.06|18532.7|18412.7|9
1639511030000|2021-12-14 19:43:50|18532.22|18412.22|18533.18|18413.18|18533.18|18413.18|18530.51|18410.51|10
1639511040000|2021-12-14 19:44:00|18532.57|18412.57|18534.35|18414.35|18534.43|18414.43|18532.57|18412.57|9
1639511050000|2021-12-14 19:44:10|18534.69|18414.69|18533.88|18413.88|18534.69|18414.69|18531.15|18411.15|10
1639511060000|2021-12-14 19:44:20|18533.83|18413.83|18533.76|18413.76|18533.83|18413.83|18533.24|18413.24|10
1639511070000|2021-12-14 19:44:30|18533.71|18413.71|18537.71|18417.71|18537.71|18417.71|18533.52|18413.52|10
1639511080000|2021-12-14 19:44:40|18537.78|18417.78|18542.17|18422.17|18542.17|18422.17|18537.78|18417.78|10
1639511090000|2021-12-14 19:44:50|18538.75|18418.75|18540.07|18420.07|18540.39|18420.39|18538.75|18418.75|10
1639511100000|2021-12-14 19:45:00|18540.1|18420.1|18539.78|18419.78|18540.29|18420.29|18539.1|18419.1|10
1639511110000|2021-12-14 19:45:10|18539.73|18419.73|18535.81|18415.81|18539.89|18419.89|18535.7|18415.7|10
1639511120000|2021-12-14 19:45:20|18535.75|18415.75|18534.55|18414.55|18536.41|18416.41|18534.55|18414.55|10
1639511130000|2021-12-14 19:45:30|18534.58|18414.58|18537.06|18417.06|18537.25|18417.25|18534.26|18414.26|10
1639511140000|2021-12-14 19:45:40|18537.12|18417.12|18541.57|18421.57|18541.6|18421.6|18537.12|18417.12|10
1639511150000|2021-12-14 19:45:50|18541.39|18421.39|18546.51|18426.51|18546.51|18426.51|18541.39|18421.39|10
1639511160000|2021-12-14 19:46:00|18546.11|18426.11|18546.27|18426.27|18546.27|18426.27|18544.92|18424.92|10
1639511170000|2021-12-14 19:46:10|18546.72|18426.72|18548.65|18428.65|18548.65|18428.65|18546.72|18426.72|10
1639511180000|2021-12-14 19:46:20|18548.82|18428.82|18551.38|18431.38|18551.38|18431.38|18548.82|18428.82|10
1639511190000|2021-12-14 19:46:30|18551.4|18431.4|18551.15|18431.15|18551.61|18431.61|18550.69|18430.69|10
1639511200000|2021-12-14 19:46:40|18551.26|18431.26|18552.96|18432.96|18553.83|18433.83|18551.26|18431.26|10
1639511210000|2021-12-14 19:46:50|18553.09|18433.09|18550.33|18430.33|18553.09|18433.09|18550.33|18430.33|9
1639511220000|2021-12-14 19:47:00|18550.36|18430.36|18548.02|18428.02|18550.98|18430.98|18547.64|18427.64|10
1639511230000|2021-12-14 19:47:10|18548.12|18428.12|18550.23|18430.23|18550.23|18430.23|18547.68|18427.68|10
1639511240000|2021-12-14 19:47:20|18549.64|18429.64|18548.75|18428.75|18549.64|18429.64|18548.32|18428.32|9
1639511250000|2021-12-14 19:47:30|18548.54|18428.54|18548.34|18428.34|18548.67|18428.67|18547.91|18427.91|9
1639511260000|2021-12-14 19:47:40|18547.9|18427.9|18544.96|18424.96|18548.01|18428.01|18544.92|18424.92|10
1639511270000|2021-12-14 19:47:50|18544.41|18424.41|18542.2|18422.2|18544.41|18424.41|18542.2|18422.2|10
1639511280000|2021-12-14 19:48:00|18541.71|18421.71|18538.41|18418.41|18541.71|18421.71|18538.41|18418.41|10
1639511290000|2021-12-14 19:48:10|18537.84|18417.84|18533.14|18413.14|18538.56|18418.56|18533.14|18413.14|9
1639511300000|2021-12-14 19:48:20|18531.94|18411.94|18527.04|18407.04|18531.94|18411.94|18526.84|18406.84|9
1639511310000|2021-12-14 19:48:30|18527.2|18407.2|18523|18403|18527.2|18407.2|18523|18403|10
1639511320000|2021-12-14 19:48:40|18522.26|18402.26|18516.66|18396.66|18522.26|18402.26|18516.66|18396.66|10
1639511330000|2021-12-14 19:48:50|18516.24|18396.24|18512.97|18392.97|18516.31|18396.31|18512.97|18392.97|9
1639511340000|2021-12-14 19:49:00|18512.98|18392.98|18509.34|18389.34|18513.21|18393.21|18509.34|18389.34|10
1639511350000|2021-12-14 19:49:10|18508.8|18388.8|18506.96|18386.96|18509.03|18389.03|18506.96|18386.96|10
1639511360000|2021-12-14 19:49:20|18507.72|18387.72|18509.75|18389.75|18509.75|18389.75|18507.39|18387.39|10
1639511370000|2021-12-14 19:49:30|18510.43|18390.43|18509.09|18389.09|18510.52|18390.52|18508.28|18388.28|10
1639511380000|2021-12-14 19:49:40|18509.18|18389.18|18507.8|18387.8|18509.18|18389.18|18507.8|18387.8|10
1639511390000|2021-12-14 19:49:50|18508.07|18388.07|18504.2|18384.2|18508.24|18388.24|18504.2|18384.2|10
1639511400000|2021-12-14 19:50:00|18504.04|18384.04|18503.63|18383.63|18504.57|18384.57|18503.57|18383.57|10
1639511410000|2021-12-14 19:50:10|18503.39|18383.39|18504.27|18384.27|18504.27|18384.27|18502.84|18382.84|10
1639511420000|2021-12-14 19:50:20|18504.47|18384.47|18504.81|18384.81|18505.15|18385.15|18504.24|18384.24|10
1639511430000|2021-12-14 19:50:30|18505.19|18385.19|18505.89|18385.89|18505.89|18385.89|18505.04|18385.04|10
1639511440000|2021-12-14 19:50:40|18506.89|18386.89|18508|18388|18508.91|18388.91|18506.89|18386.89|10
1639511450000|2021-12-14 19:50:50|18507.68|18387.68|18507.79|18387.79|18508.56|18388.56|18507.68|18387.68|10
1639511460000|2021-12-14 19:51:00|18507.78|18387.78|18507.26|18387.26|18507.78|18387.78|18507.26|18387.26|8
1639511470000|2021-12-14 19:51:10|18507.29|18387.29|18510.49|18390.49|18510.49|18390.49|18507.29|18387.29|9
1639511480000|2021-12-14 19:51:20|18511.35|18391.35|18509.95|18389.95|18511.69|18391.69|18509.95|18389.95|9
1639511490000|2021-12-14 19:51:30|18510.15|18390.15|18506.72|18386.72|18510.38|18390.38|18506.72|18386.72|10
1639511500000|2021-12-14 19:51:40|18506.76|18386.76|18501.74|18381.74|18506.76|18386.76|18501.74|18381.74|9
1639511510000|2021-12-14 19:51:50|18501.33|18381.33|18494.56|18374.56|18501.33|18381.33|18494.56|18374.56|10
1639511520000|2021-12-14 19:52:00|18493.49|18373.49|18491.95|18371.95|18494.11|18374.11|18491.95|18371.95|10
1639511530000|2021-12-14 19:52:10|18492.25|18372.25|18489.51|18369.51|18492.25|18372.25|18489.51|18369.51|10
1639511540000|2021-12-14 19:52:20|18489.73|18369.73|18489.6|18369.6|18490.67|18370.67|18489.6|18369.6|9
1639511550000|2021-12-14 19:52:30|18489.8|18369.8|18486.66|18366.66|18489.8|18369.8|18486.66|18366.66|10
1639511560000|2021-12-14 19:52:40|18486.78|18366.78|18482.22|18362.22|18486.78|18366.78|18482.22|18362.22|9
1639511570000|2021-12-14 19:52:50|18481.2|18361.2|18479.79|18359.79|18481.2|18361.2|18479.21|18359.21|10
1639511580000|2021-12-14 19:53:00|18480.29|18360.29|18480.11|18360.11|18480.3|18360.3|18479.27|18359.27|10
1639511590000|2021-12-14 19:53:10|18480.59|18360.59|18481.6|18361.6|18481.6|18361.6|18480.43|18360.43|9
1639511600000|2021-12-14 19:53:20|18481.77|18361.77|18488.55|18368.55|18488.55|18368.55|18481.77|18361.77|10
1639511610000|2021-12-14 19:53:30|18490.32|18370.32|18489.62|18369.62|18490.48|18370.48|18489.21|18369.21|10
1639511620000|2021-12-14 19:53:40|18489.47|18369.47|18489.09|18369.09|18490.97|18370.97|18489.09|18369.09|9
1639511630000|2021-12-14 19:53:50|18489.21|18369.21|18488.08|18368.08|18489.21|18369.21|18487.88|18367.88|10
1639511640000|2021-12-14 19:54:00|18487.83|18367.83|18486.84|18366.84|18487.83|18367.83|18486.53|18366.53|10
1639511650000|2021-12-14 19:54:10|18487.4|18367.4|18485.37|18365.37|18487.4|18367.4|18485.37|18365.37|10
1639511660000|2021-12-14 19:54:20|18485.55|18365.55|18485.24|18365.24|18485.55|18365.55|18481.88|18361.88|10
1639511670000|2021-12-14 19:54:30|18486.22|18366.22|18499.14|18379.14|18499.14|18379.14|18486.22|18366.22|10
1639511680000|2021-12-14 19:54:40|18500.63|18380.63|18506.87|18386.87|18507.12|18387.12|18500.63|18380.63|10
1639511690000|2021-12-14 19:54:50|18506.98|18386.98|18510.84|18390.84|18510.84|18390.84|18506.98|18386.98|9
1639511700000|2021-12-14 19:55:00|18511.17|18391.17|18514.38|18394.38|18514.38|18394.38|18511.17|18391.17|10
1639511710000|2021-12-14 19:55:10|18514.5|18394.5|18517.43|18397.43|18517.43|18397.43|18514.5|18394.5|10
1639511720000|2021-12-14 19:55:20|18518.56|18398.56|18526.73|18406.73|18526.73|18406.73|18518.56|18398.56|9
1639511730000|2021-12-14 19:55:30|18526.85|18406.85|18530.68|18410.68|18531.1|18411.1|18526.85|18406.85|9
1639511740000|2021-12-14 19:55:40|18530.72|18410.72|18529.17|18409.17|18530.9|18410.9|18529.17|18409.17|10
1639511750000|2021-12-14 19:55:50|18528.54|18408.54|18532.75|18412.75|18532.75|18412.75|18528.54|18408.54|10
1639511760000|2021-12-14 19:56:00|18533.14|18413.14|18534.16|18414.16|18534.16|18414.16|18533.14|18413.14|10
1639511770000|2021-12-14 19:56:10|18534.97|18414.97|18538.51|18418.51|18538.51|18418.51|18534.97|18414.97|10
1639511780000|2021-12-14 19:56:20|18538.85|18418.85|18541.2|18421.2|18541.2|18421.2|18538.78|18418.78|10
1639511790000|2021-12-14 19:56:30|18541.73|18421.73|18542.83|18422.83|18543.44|18423.44|18541.73|18421.73|10
1639511800000|2021-12-14 19:56:40|18543.6|18423.6|18544.74|18424.74|18544.91|18424.91|18543.42|18423.42|10
1639511810000|2021-12-14 19:56:50|18545.24|18425.24|18547.18|18427.18|18547.34|18427.34|18545.24|18425.24|10
1639511820000|2021-12-14 19:57:00|18547.19|18427.19|18549.72|18429.72|18549.76|18429.76|18547.19|18427.19|10
1639511830000|2021-12-14 19:57:10|18549.34|18429.34|18558.24|18438.24|18558.24|18438.24|18549.34|18429.34|10
1639511840000|2021-12-14 19:57:20|18558.98|18438.98|18559.15|18439.15|18559.85|18439.85|18558.98|18438.98|10
1639511850000|2021-12-14 19:57:30|18559.06|18439.06|18558.03|18438.03|18559.5|18439.5|18558.03|18438.03|10
1639511860000|2021-12-14 19:57:40|18558.33|18438.33|18558.35|18438.35|18559.49|18439.49|18558.32|18438.32|10
1639511870000|2021-12-14 19:57:50|18557.9|18437.9|18551.81|18431.81|18557.9|18437.9|18551.81|18431.81|10
1639511880000|2021-12-14 19:58:00|18551.64|18431.64|18548.52|18428.52|18551.64|18431.64|18548.52|18428.52|10
1639511890000|2021-12-14 19:58:10|18548.66|18428.66|18541.64|18421.64|18548.66|18428.66|18541.64|18421.64|10
1639511900000|2021-12-14 19:58:20|18541.6|18421.6|18538|18418|18541.99|18421.99|18538|18418|10
1639511910000|2021-12-14 19:58:30|18538.07|18418.07|18538.39|18418.39|18538.39|18418.39|18536.82|18416.82|10
1639511920000|2021-12-14 19:58:40|18538.37|18418.37|18540.46|18420.46|18540.46|18420.46|18538.37|18418.37|10
1639511930000|2021-12-14 19:58:50|18540.54|18420.54|18538.59|18418.59|18540.54|18420.54|18538.59|18418.59|9
1639511940000|2021-12-14 19:59:00|18537.42|18417.42|18532.27|18412.27|18537.42|18417.42|18532.27|18412.27|10
1639511950000|2021-12-14 19:59:10|18532.19|18412.19|18529.47|18409.47|18532.19|18412.19|18529.34|18409.34|9
1639511960000|2021-12-14 19:59:20|18529.7|18409.7|18530.86|18410.86|18530.86|18410.86|18529.55|18409.55|10
1639511970000|2021-12-14 19:59:30|18530.64|18410.64|18532.39|18412.39|18533.41|18413.41|18530.64|18410.64|10
1639511980000|2021-12-14 19:59:40|18532.68|18412.68|18533.74|18413.74|18534.21|18414.21|18532.68|18412.68|9
1639511990000|2021-12-14 19:59:50|18534.53|18414.53|18534.99|18414.99|18535.6|18415.6|18534.22|18414.22|9
1639512000000|2021-12-14 20:00:00|18534.71|18414.71|18533.52|18413.52|18534.71|18414.71|18532.77|18412.77|9
1639512010000|2021-12-14 20:00:10|18533.63|18413.63|18536.84|18416.84|18536.84|18416.84|18533.63|18413.63|10
1639512020000|2021-12-14 20:00:20|18537.48|18417.48|18538.18|18418.18|18538.6|18418.6|18537.19|18417.19|10
1639512030000|2021-12-14 20:00:30|18538.24|18418.24|18542.02|18422.02|18542.02|18422.02|18538.24|18418.24|10
1639512040000|2021-12-14 20:00:40|18543.8|18423.8|18549.7|18429.7|18549.7|18429.7|18543.56|18423.56|10
1639512050000|2021-12-14 20:00:50|18549.74|18429.74|18552.4|18432.4|18552.41|18432.41|18549.74|18429.74|10
1639512060000|2021-12-14 20:01:00|18553.12|18433.12|18554.55|18434.55|18554.55|18434.55|18553|18433|9
1639512070000|2021-12-14 20:01:10|18554.94|18434.94|18566.75|18446.75|18566.75|18446.75|18554.94|18434.94|10
1639512080000|2021-12-14 20:01:20|18566.89|18446.89|18572.52|18452.52|18572.52|18452.52|18566.89|18446.89|10
1639512090000|2021-12-14 20:01:30|18574.95|18454.95|18577.12|18457.12|18578.66|18458.66|18574.95|18454.95|10
1639512100000|2021-12-14 20:01:40|18577.09|18457.09|18575.18|18455.18|18577.09|18457.09|18574.94|18454.94|8
1639512110000|2021-12-14 20:01:50|18573.48|18453.48|18567.73|18447.73|18573.48|18453.48|18567.73|18447.73|9
1639512120000|2021-12-14 20:02:00|18567.03|18447.03|18561.53|18441.53|18567.03|18447.03|18561.16|18441.16|10
1639512130000|2021-12-14 20:02:10|18561.39|18441.39|18565.73|18445.73|18565.73|18445.73|18560.44|18440.44|10
1639512140000|2021-12-14 20:02:20|18566.31|18446.31|18582.43|18462.43|18582.43|18462.43|18566.31|18446.31|10
1639512150000|2021-12-14 20:02:30|18584.18|18464.18|18593.98|18473.98|18593.98|18473.98|18584.18|18464.18|10
1639512160000|2021-12-14 20:02:40|18594.18|18474.18|18600.78|18480.78|18600.78|18480.78|18594.18|18474.18|10
1639512170000|2021-12-14 20:02:50|18602.87|18482.87|18615.03|18495.03|18615.03|18495.03|18602.87|18482.87|10
1639512180000|2021-12-14 20:03:00|18616.19|18496.19|18620.61|18500.61|18620.61|18500.61|18616.19|18496.19|10
1639512190000|2021-12-14 20:03:10|18620.55|18500.55|18625.86|18505.86|18625.86|18505.86|18620.42|18500.42|10
1639512200000|2021-12-14 20:03:20|18626.9|18506.9|18632.02|18512.02|18632.02|18512.02|18626.9|18506.9|10
1639512210000|2021-12-14 20:03:30|18631.35|18511.35|18629.5|18509.5|18632.15|18512.15|18629.34|18509.34|9
1639512220000|2021-12-14 20:03:40|18628.72|18508.72|18631.25|18511.25|18631.25|18511.25|18628.72|18508.72|10
1639512230000|2021-12-14 20:03:50|18632.06|18512.06|18631.82|18511.82|18632.06|18512.06|18630.15|18510.15|10
1639512240000|2021-12-14 20:04:00|18632.16|18512.16|18636.38|18516.38|18637.89|18517.89|18632.03|18512.03|10
1639512250000|2021-12-14 20:04:10|18635.99|18515.99|18633.52|18513.52|18635.99|18515.99|18633.52|18513.52|9
1639512260000|2021-12-14 20:04:20|18634.62|18514.62|18637.41|18517.41|18637.41|18517.41|18634.62|18514.62|10
1639512270000|2021-12-14 20:04:30|18637.61|18517.61|18636.98|18516.98|18638.09|18518.09|18636.55|18516.55|10
1639512280000|2021-12-14 20:04:40|18636.7|18516.7|18635.18|18515.18|18637.52|18517.52|18635.18|18515.18|9
1639512290000|2021-12-14 20:04:50|18635.53|18515.53|18632.66|18512.66|18636.01|18516.01|18632.66|18512.66|10
1639512300000|2021-12-14 20:05:00|18631.76|18511.76|18630.82|18510.82|18631.76|18511.76|18630.31|18510.31|10
1639512310000|2021-12-14 20:05:10|18631.43|18511.43|18630.06|18510.06|18631.43|18511.43|18630.06|18510.06|10
1639512320000|2021-12-14 20:05:20|18629.25|18509.25|18627.99|18507.99|18629.74|18509.74|18627.99|18507.99|10
1639512330000|2021-12-14 20:05:30|18627.71|18507.71|18628.83|18508.83|18628.83|18508.83|18627.2|18507.2|10
1639512340000|2021-12-14 20:05:40|18628.62|18508.62|18633.94|18513.94|18633.94|18513.94|18628.42|18508.42|9
1639512350000|2021-12-14 20:05:50|18634.69|18514.69|18638.15|18518.15|18638.15|18518.15|18634.22|18514.22|10
1639512360000|2021-12-14 20:06:00|18637.93|18517.93|18638.24|18518.24|18638.24|18518.24|18636.55|18516.55|10
1639512370000|2021-12-14 20:06:10|18637.5|18517.5|18636.34|18516.34|18637.5|18517.5|18636.34|18516.34|9
1639512380000|2021-12-14 20:06:20|18636.59|18516.59|18637.42|18517.42|18637.85|18517.85|18635.92|18515.92|10
1639512390000|2021-12-14 20:06:30|18636.79|18516.79|18640.91|18520.91|18640.91|18520.91|18636.79|18516.79|10
1639512400000|2021-12-14 20:06:40|18640.56|18520.56|18642.58|18522.58|18642.58|18522.58|18640.49|18520.49|10
1639512410000|2021-12-14 20:06:50|18642.44|18522.44|18643.6|18523.6|18644.33|18524.33|18642.39|18522.39|10
1639512420000|2021-12-14 20:07:00|18644.76|18524.76|18647.09|18527.09|18647.09|18527.09|18644.52|18524.52|10
1639512430000|2021-12-14 20:07:10|18647.77|18527.77|18647.55|18527.55|18648.28|18528.28|18647.22|18527.22|10
1639512440000|2021-12-14 20:07:20|18647.76|18527.76|18647.05|18527.05|18647.76|18527.76|18646.86|18526.86|10
1639512450000|2021-12-14 20:07:30|18646.73|18526.73|18645.42|18525.42|18646.73|18526.73|18645.21|18525.21|9
1639512460000|2021-12-14 20:07:40|18646.62|18526.62|18644.68|18524.68|18646.62|18526.62|18644.68|18524.68|10
1639512470000|2021-12-14 20:07:50|18644.95|18524.95|18647.53|18527.53|18647.53|18527.53|18644.48|18524.48|10
1639512480000|2021-12-14 20:08:00|18649.08|18529.08|18648.23|18528.23|18649.92|18529.92|18648.23|18528.23|10
1639512490000|2021-12-14 20:08:10|18648.39|18528.39|18643.3|18523.3|18648.73|18528.73|18643.3|18523.3|9
1639512500000|2021-12-14 20:08:20|18642.18|18522.18|18637.62|18517.62|18642.18|18522.18|18637.25|18517.25|10
1639512510000|2021-12-14 20:08:30|18637.52|18517.52|18634.82|18514.82|18637.52|18517.52|18634.42|18514.42|10
1639512520000|2021-12-14 20:08:40|18634.65|18514.65|18633.17|18513.17|18634.65|18514.65|18633|18513|10
1639512530000|2021-12-14 20:08:50|18632.72|18512.72|18629.99|18509.99|18632.72|18512.72|18629.99|18509.99|10
1639512540000|2021-12-14 20:09:00|18630.38|18510.38|18630.18|18510.18|18630.38|18510.38|18629.31|18509.31|10
1639512550000|2021-12-14 20:09:10|18630.55|18510.55|18630.54|18510.54|18630.75|18510.75|18630.1|18510.1|9
1639512560000|2021-12-14 20:09:20|18630.46|18510.46|18630.87|18510.87|18631.02|18511.02|18629.76|18509.76|10
1639512570000|2021-12-14 20:09:30|18630.65|18510.65|18627.48|18507.48|18630.69|18510.69|18627.48|18507.48|10
1639512580000|2021-12-14 20:09:40|18627.9|18507.9|18627.31|18507.31|18628.28|18508.28|18627.18|18507.18|10
1639512590000|2021-12-14 20:09:50|18627.84|18507.84|18627.38|18507.38|18629.34|18509.34|18627.38|18507.38|10
1639512600000|2021-12-14 20:10:00|18626.1|18506.1|18626.26|18506.26|18627.27|18507.27|18626.1|18506.1|10
1639512610000|2021-12-14 20:10:10|18626.27|18506.27|18624.57|18504.57|18626.97|18506.97|18624.57|18504.57|9
1639512620000|2021-12-14 20:10:20|18625.19|18505.19|18623.49|18503.49|18625.38|18505.38|18623.49|18503.49|10
1639512630000|2021-12-14 20:10:30|18623.43|18503.43|18622.74|18502.74|18623.43|18503.43|18621.2|18501.2|10
1639512640000|2021-12-14 20:10:40|18623.54|18503.54|18625.15|18505.15|18625.37|18505.37|18623.12|18503.12|10
1639512650000|2021-12-14 20:10:50|18625.02|18505.02|18625.72|18505.72|18625.83|18505.83|18624.31|18504.31|10
1639512660000|2021-12-14 20:11:00|18625.87|18505.87|18624.49|18504.49|18627.43|18507.43|18624.49|18504.49|10
1639512670000|2021-12-14 20:11:10|18624.68|18504.68|18630.68|18510.68|18630.99|18510.99|18624.68|18504.68|10
1639512680000|2021-12-14 20:11:20|18630.93|18510.93|18630.79|18510.79|18631.32|18511.32|18630.06|18510.06|10
1639512690000|2021-12-14 20:11:30|18629.51|18509.51|18626.92|18506.92|18629.51|18509.51|18626.86|18506.86|10
1639512700000|2021-12-14 20:11:40|18625.84|18505.84|18625.48|18505.48|18626.4|18506.4|18624.92|18504.92|10
1639512710000|2021-12-14 20:11:50|18626|18506|18620.27|18500.27|18626.33|18506.33|18620.27|18500.27|10
1639512720000|2021-12-14 20:12:00|18620.14|18500.14|18615.57|18495.57|18620.14|18500.14|18615.57|18495.57|10
1639512730000|2021-12-14 20:12:10|18614.84|18494.84|18605.02|18485.02|18614.84|18494.84|18605.02|18485.02|10
1639512740000|2021-12-14 20:12:20|18604.81|18484.81|18605.19|18485.19|18605.72|18485.72|18604.15|18484.15|10
1639512750000|2021-12-14 20:12:30|18606.55|18486.55|18602.97|18482.97|18607.15|18487.15|18602.6|18482.6|10
1639512760000|2021-12-14 20:12:40|18603.65|18483.65|18602.11|18482.11|18603.99|18483.99|18602.11|18482.11|10
1639512770000|2021-12-14 20:12:50|18601.73|18481.73|18598.33|18478.33|18601.73|18481.73|18597.87|18477.87|10
1639512780000|2021-12-14 20:13:00|18598.72|18478.72|18596.96|18476.96|18598.72|18478.72|18596.96|18476.96|9
1639512790000|2021-12-14 20:13:10|18596.55|18476.55|18593.76|18473.76|18596.55|18476.55|18593.46|18473.46|10
1639512800000|2021-12-14 20:13:20|18593.41|18473.41|18592.87|18472.87|18593.58|18473.58|18592.87|18472.87|10
1639512810000|2021-12-14 20:13:30|18592.73|18472.73|18594.42|18474.42|18594.42|18474.42|18592.73|18472.73|10
1639512820000|2021-12-14 20:13:40|18594.6|18474.6|18594|18474|18594.9|18474.9|18592.93|18472.93|10
1639512830000|2021-12-14 20:13:50|18593.95|18473.95|18593.41|18473.41|18594.26|18474.26|18592.98|18472.98|9
1639512840000|2021-12-14 20:14:00|18593.43|18473.43|18594.13|18474.13|18594.76|18474.76|18593.43|18473.43|10
1639512850000|2021-12-14 20:14:10|18593.47|18473.47|18590.79|18470.79|18593.81|18473.81|18590.79|18470.79|10
1639512860000|2021-12-14 20:14:20|18590.72|18470.72|18581.83|18461.83|18590.72|18470.72|18581.83|18461.83|10
1639512870000|2021-12-14 20:14:30|18581.68|18461.68|18580.55|18460.55|18581.68|18461.68|18580.21|18460.21|10
1639512880000|2021-12-14 20:14:40|18579.93|18459.93|18587.3|18467.3|18587.3|18467.3|18579.93|18459.93|10
1639512890000|2021-12-14 20:14:50|18587.8|18467.8|18595.86|18475.86|18595.86|18475.86|18587.8|18467.8|10
1639512900000|2021-12-14 20:15:00|18595.97|18475.97|18598.91|18478.91|18598.91|18478.91|18595.97|18475.97|9
1639512910000|2021-12-14 20:15:10|18600.08|18480.08|18599.59|18479.59|18600.25|18480.25|18599.5|18479.5|10
1639512920000|2021-12-14 20:15:20|18599.72|18479.72|18601.15|18481.15|18601.15|18481.15|18599.38|18479.38|10
1639512930000|2021-12-14 20:15:30|18603.58|18483.58|18606.05|18486.05|18606.6|18486.6|18603.46|18483.46|10
1639512940000|2021-12-14 20:15:40|18606.66|18486.66|18625.09|18505.09|18625.09|18505.09|18606.66|18486.66|10
1639512950000|2021-12-14 20:15:50|18627.43|18507.43|18630.99|18510.99|18630.99|18510.99|18627.43|18507.43|10
1639512960000|2021-12-14 20:16:00|18630.74|18510.74|18631.54|18511.54|18631.54|18511.54|18629.91|18509.91|10
1639512970000|2021-12-14 20:16:10|18631.04|18511.04|18627.13|18507.13|18631.04|18511.04|18627.04|18507.04|10
1639512980000|2021-12-14 20:16:20|18625.34|18505.34|18625.37|18505.37|18626.33|18506.33|18624.23|18504.23|10
1639512990000|2021-12-14 20:16:30|18625.63|18505.63|18624.76|18504.76|18626.29|18506.29|18624.26|18504.26|10
1639513000000|2021-12-14 20:16:40|18624.92|18504.92|18626.19|18506.19|18626.63|18506.63|18624.41|18504.41|10
1639513010000|2021-12-14 20:16:50|18625.85|18505.85|18624.16|18504.16|18626.45|18506.45|18624.16|18504.16|9
1639513020000|2021-12-14 20:17:00|18625.14|18505.14|18622.76|18502.76|18625.14|18505.14|18622.76|18502.76|10
1639513030000|2021-12-14 20:17:10|18622.26|18502.26|18623.92|18503.92|18623.92|18503.92|18622.26|18502.26|9
1639513040000|2021-12-14 20:17:20|18623.82|18503.82|18623.6|18503.6|18623.85|18503.85|18623.13|18503.13|9
1639513050000|2021-12-14 20:17:30|18623.36|18503.36|18626.75|18506.75|18626.75|18506.75|18622.97|18502.97|10
1639513060000|2021-12-14 20:17:40|18627.96|18507.96|18629.78|18509.78|18629.78|18509.78|18627.95|18507.95|9
1639513070000|2021-12-14 20:17:50|18630.19|18510.19|18634.69|18514.69|18634.69|18514.69|18630.19|18510.19|10
1639513080000|2021-12-14 20:18:00|18634.54|18514.54|18635.38|18515.38|18636.65|18516.65|18634.25|18514.25|10
1639513090000|2021-12-14 20:18:10|18635.87|18515.87|18634.65|18514.65|18635.87|18515.87|18633.55|18513.55|10
1639513100000|2021-12-14 20:18:20|18634.82|18514.82|18637.52|18517.52|18637.52|18517.52|18634.73|18514.73|10
1639513110000|2021-12-14 20:18:30|18637.19|18517.19|18640.17|18520.17|18640.23|18520.23|18636.77|18516.77|9
1639513120000|2021-12-14 20:18:40|18640.02|18520.02|18640.75|18520.75|18640.75|18520.75|18639.99|18519.99|10
1639513130000|2021-12-14 20:18:50|18639.98|18519.98|18639.14|18519.14|18640.77|18520.77|18639.12|18519.12|9
1639513140000|2021-12-14 20:19:00|18638.8|18518.8|18639.84|18519.84|18639.84|18519.84|18638.8|18518.8|10
1639513150000|2021-12-14 20:19:10|18639.55|18519.55|18642.64|18522.64|18642.64|18522.64|18639.55|18519.55|10
1639513160000|2021-12-14 20:19:20|18642.7|18522.7|18645.49|18525.49|18645.57|18525.57|18642.45|18522.45|10
1639513170000|2021-12-14 20:19:30|18645.86|18525.86|18648.97|18528.97|18648.97|18528.97|18645.86|18525.86|9
1639513180000|2021-12-14 20:19:40|18649.24|18529.24|18649.52|18529.52|18650.23|18530.23|18649.24|18529.24|10
1639513190000|2021-12-14 20:19:50|18649.53|18529.53|18656.97|18536.97|18656.97|18536.97|18648.42|18528.42|10
1639513200000|2021-12-14 20:20:00|18663.81|18543.81|18666.46|18546.46|18666.61|18546.61|18662.28|18542.28|9
1639513210000|2021-12-14 20:20:10|18666.69|18546.69|18669.12|18549.12|18669.75|18549.75|18666.69|18546.69|10
1639513220000|2021-12-14 20:20:20|18670.67|18550.67|18666.87|18546.87|18671.27|18551.27|18666.87|18546.87|10
1639513230000|2021-12-14 20:20:30|18666.26|18546.26|18664.8|18544.8|18666.3|18546.3|18664.8|18544.8|9
1639513240000|2021-12-14 20:20:40|18665.42|18545.42|18663.11|18543.11|18665.42|18545.42|18662.26|18542.26|9
1639513250000|2021-12-14 20:20:50|18663.53|18543.53|18665.8|18545.8|18665.8|18545.8|18663.53|18543.53|10
1639513260000|2021-12-14 20:21:00|18666.53|18546.53|18663.5|18543.5|18666.53|18546.53|18663.5|18543.5|10
1639513270000|2021-12-14 20:21:10|18664.33|18544.33|18665.17|18545.17|18665.17|18545.17|18664.14|18544.14|10
1639513280000|2021-12-14 20:21:20|18665.15|18545.15|18665.48|18545.48|18666.1|18546.1|18664.76|18544.76|10
1639513290000|2021-12-14 20:21:30|18665.2|18545.2|18655.22|18535.22|18665.2|18545.2|18655.22|18535.22|10
1639513300000|2021-12-14 20:21:40|18652.35|18532.35|18640.54|18520.54|18652.35|18532.35|18640.54|18520.54|9
1639513310000|2021-12-14 20:21:50|18637.33|18517.33|18635.01|18515.01|18637.33|18517.33|18634.87|18514.87|10
1639513320000|2021-12-14 20:22:00|18635.07|18515.07|18634.32|18514.32|18635.35|18515.35|18634.32|18514.32|10
1639513330000|2021-12-14 20:22:10|18633.31|18513.31|18631|18511|18633.31|18513.31|18631|18511|9
1639513340000|2021-12-14 20:22:20|18630.56|18510.56|18629.95|18509.95|18631.29|18511.29|18629.95|18509.95|10
1639513350000|2021-12-14 20:22:30|18629.78|18509.78|18628.5|18508.5|18630.49|18510.49|18628.5|18508.5|10
1639513360000|2021-12-14 20:22:40|18627.88|18507.88|18627.3|18507.3|18627.88|18507.88|18626.47|18506.47|10
1639513370000|2021-12-14 20:22:50|18627.34|18507.34|18627.62|18507.62|18628.18|18508.18|18627.09|18507.09|10
1639513380000|2021-12-14 20:23:00|18628.44|18508.44|18629.31|18509.31|18629.51|18509.51|18627.74|18507.74|10
1639513390000|2021-12-14 20:23:10|18629.56|18509.56|18628.81|18508.81|18629.56|18509.56|18627.86|18507.86|10
1639513400000|2021-12-14 20:23:20|18628.97|18508.97|18629.47|18509.47|18629.57|18509.57|18628.28|18508.28|9
1639513410000|2021-12-14 20:23:30|18629.5|18509.5|18629.64|18509.64|18629.65|18509.65|18629.04|18509.04|10
1639513420000|2021-12-14 20:23:40|18629.3|18509.3|18629.89|18509.89|18630.2|18510.2|18628.41|18508.41|9
1639513430000|2021-12-14 20:23:50|18630.21|18510.21|18636.17|18516.17|18636.17|18516.17|18630.21|18510.21|10
1639513440000|2021-12-14 20:24:00|18636.46|18516.46|18636.39|18516.39|18637.47|18517.47|18636.39|18516.39|10
1639513450000|2021-12-14 20:24:10|18636.52|18516.52|18637.98|18517.98|18638.23|18518.23|18636.5|18516.5|10
1639513460000|2021-12-14 20:24:20|18638.42|18518.42|18641.11|18521.11|18641.11|18521.11|18638.42|18518.42|10
1639513470000|2021-12-14 20:24:30|18642.84|18522.84|18645|18525|18645.02|18525.02|18642.84|18522.84|10
1639513480000|2021-12-14 20:24:40|18645.16|18525.16|18647.81|18527.81|18647.81|18527.81|18645.16|18525.16|8
1639513490000|2021-12-14 20:24:50|18647.66|18527.66|18647.93|18527.93|18648.02|18528.02|18646.72|18526.72|9
1639513500000|2021-12-14 20:25:00|18647.79|18527.79|18646.97|18526.97|18648.14|18528.14|18646.57|18526.57|10
1639513510000|2021-12-14 20:25:10|18646.88|18526.88|18642.73|18522.73|18646.88|18526.88|18642.73|18522.73|10
1639513520000|2021-12-14 20:25:20|18642.37|18522.37|18633.33|18513.33|18642.37|18522.37|18633.33|18513.33|10
1639513530000|2021-12-14 20:25:30|18632.14|18512.14|18629.26|18509.26|18632.14|18512.14|18627.93|18507.93|10
1639513540000|2021-12-14 20:25:40|18628.64|18508.64|18627.54|18507.54|18628.64|18508.64|18627.47|18507.47|10
1639513550000|2021-12-14 20:25:50|18627.15|18507.15|18626.49|18506.49|18627.88|18507.88|18626.49|18506.49|10
1639513560000|2021-12-14 20:26:00|18625.95|18505.95|18629.02|18509.02|18629.02|18509.02|18625.95|18505.95|10
1639513570000|2021-12-14 20:26:10|18629.18|18509.18|18631.56|18511.56|18631.56|18511.56|18629.05|18509.05|9
1639513580000|2021-12-14 20:26:20|18630.97|18510.97|18632.94|18512.94|18632.94|18512.94|18630.97|18510.97|10
1639513590000|2021-12-14 20:26:30|18633.05|18513.05|18632.06|18512.06|18633.81|18513.81|18632.06|18512.06|9
1639513600000|2021-12-14 20:26:40|18631.77|18511.77|18631.73|18511.73|18631.98|18511.98|18631.46|18511.46|10
1639513610000|2021-12-14 20:26:50|18631.74|18511.74|18635.38|18515.38|18635.4|18515.4|18631.74|18511.74|10
1639513620000|2021-12-14 20:27:00|18635.56|18515.56|18635.72|18515.72|18636.03|18516.03|18635.33|18515.33|10
1639513630000|2021-12-14 20:27:10|18635.16|18515.16|18632.64|18512.64|18635.16|18515.16|18632.64|18512.64|9
1639513640000|2021-12-14 20:27:20|18632.91|18512.91|18630.65|18510.65|18632.91|18512.91|18630.65|18510.65|10
1639513650000|2021-12-14 20:27:30|18630.64|18510.64|18630.52|18510.52|18631.29|18511.29|18630.52|18510.52|10
1639513660000|2021-12-14 20:27:40|18630.87|18510.87|18631.6|18511.6|18632.06|18512.06|18630.87|18510.87|10
1639513670000|2021-12-14 20:27:50|18630.38|18510.38|18630.08|18510.08|18631.03|18511.03|18629.96|18509.96|9
1639513680000|2021-12-14 20:28:00|18630.05|18510.05|18629.91|18509.91|18630.25|18510.25|18629.87|18509.87|10
1639513690000|2021-12-14 20:28:10|18630.99|18510.99|18635.12|18515.12|18635.12|18515.12|18630.89|18510.89|9
1639513700000|2021-12-14 20:28:20|18634.96|18514.96|18639.13|18519.13|18639.13|18519.13|18634.96|18514.96|10
1639513710000|2021-12-14 20:28:30|18640.28|18520.28|18648.81|18528.81|18648.81|18528.81|18640.28|18520.28|10
1639513720000|2021-12-14 20:28:40|18650.52|18530.52|18654.95|18534.95|18654.95|18534.95|18650.52|18530.52|9
1639513730000|2021-12-14 20:28:50|18655.88|18535.88|18657.57|18537.57|18658.55|18538.55|18655.88|18535.88|10
1639513740000|2021-12-14 20:29:00|18657.52|18537.52|18655.68|18535.68|18657.63|18537.63|18655.68|18535.68|10
1639513750000|2021-12-14 20:29:10|18655.91|18535.91|18653.82|18533.82|18655.91|18535.91|18653.82|18533.82|10
1639513760000|2021-12-14 20:29:20|18652.84|18532.84|18646.48|18526.48|18652.84|18532.84|18646.48|18526.48|10
1639513770000|2021-12-14 20:29:30|18646.64|18526.64|18647.55|18527.55|18647.55|18527.55|18645.63|18525.63|10
1639513780000|2021-12-14 20:29:40|18648.87|18528.87|18651.33|18531.33|18651.55|18531.55|18648.85|18528.85|9
1639513790000|2021-12-14 20:29:50|18651.46|18531.46|18653.79|18533.79|18654.3|18534.3|18651.46|18531.46|10
1639513800000|2021-12-14 20:30:00|18653.87|18533.87|18656.2|18536.2|18656.27|18536.27|18653.87|18533.87|10
1639513810000|2021-12-14 20:30:10|18655.95|18535.95|18656.05|18536.05|18656.07|18536.07|18655.13|18535.13|9
1639513820000|2021-12-14 20:30:20|18656.04|18536.04|18651.89|18531.89|18656.04|18536.04|18651.89|18531.89|10
1639513830000|2021-12-14 20:30:30|18650.83|18530.83|18646.77|18526.77|18650.83|18530.83|18646.39|18526.39|10
1639513840000|2021-12-14 20:30:40|18646.59|18526.59|18647.52|18527.52|18647.52|18527.52|18646.59|18526.59|10
1639513850000|2021-12-14 20:30:50|18647.35|18527.35|18649.48|18529.48|18649.48|18529.48|18647.35|18527.35|10
1639513860000|2021-12-14 20:31:00|18649.05|18529.05|18651.89|18531.89|18651.89|18531.89|18648.81|18528.81|10
1639513870000|2021-12-14 20:31:10|18652.98|18532.98|18655.43|18535.43|18655.51|18535.51|18652.54|18532.54|10
1639513880000|2021-12-14 20:31:20|18655.61|18535.61|18658.2|18538.2|18658.39|18538.39|18655.61|18535.61|10
1639513890000|2021-12-14 20:31:30|18659.65|18539.65|18663.98|18543.98|18663.98|18543.98|18659.65|18539.65|10
1639513900000|2021-12-14 20:31:40|18664.45|18544.45|18664.23|18544.23|18665.39|18545.39|18663.89|18543.89|9
1639513910000|2021-12-14 20:31:50|18664.04|18544.04|18666.79|18546.79|18666.9|18546.9|18664.04|18544.04|10
1639513920000|2021-12-14 20:32:00|18666.96|18546.96|18668.14|18548.14|18668.5|18548.5|18666.84|18546.84|10
1639513930000|2021-12-14 20:32:10|18668.3|18548.3|18666.83|18546.83|18668.3|18548.3|18666.52|18546.52|10
1639513940000|2021-12-14 20:32:20|18665.49|18545.49|18665.66|18545.66|18665.66|18545.66|18665.01|18545.01|10
1639513950000|2021-12-14 20:32:30|18665.73|18545.73|18675.98|18555.98|18675.98|18555.98|18664.91|18544.91|10
1639513960000|2021-12-14 20:32:40|18680.49|18560.49|18684.2|18564.2|18684.64|18564.64|18680.49|18560.49|10
1639513970000|2021-12-14 20:32:50|18684.13|18564.13|18685.56|18565.56|18686.31|18566.31|18684.13|18564.13|10
1639513980000|2021-12-14 20:33:00|18686.2|18566.2|18685.91|18565.91|18686.58|18566.58|18685.63|18565.63|10
1639513990000|2021-12-14 20:33:10|18685.78|18565.78|18689.28|18569.28|18689.29|18569.29|18685.51|18565.51|10
1639514000000|2021-12-14 20:33:20|18688.31|18568.31|18694.8|18574.8|18695.95|18575.95|18688.31|18568.31|10
1639514010000|2021-12-14 20:33:30|18695.19|18575.19|18697.71|18577.71|18697.87|18577.87|18695.19|18575.19|10
1639514020000|2021-12-14 20:33:40|18697.75|18577.75|18692.66|18572.66|18697.75|18577.75|18692.66|18572.66|10
1639514030000|2021-12-14 20:33:50|18691.82|18571.82|18693.83|18573.83|18693.83|18573.83|18691.82|18571.82|10
1639514040000|2021-12-14 20:34:00|18694.12|18574.12|18693.74|18573.74|18694.12|18574.12|18692.36|18572.36|10
1639514050000|2021-12-14 20:34:10|18693.9|18573.9|18694.93|18574.93|18694.96|18574.96|18693.9|18573.9|9
1639514060000|2021-12-14 20:34:20|18693.82|18573.82|18693.87|18573.87|18694.32|18574.32|18692.16|18572.16|10
1639514070000|2021-12-14 20:34:30|18693.38|18573.38|18690.58|18570.58|18693.38|18573.38|18690.24|18570.24|9
1639514080000|2021-12-14 20:34:40|18690.75|18570.75|18690.4|18570.4|18691.08|18571.08|18690.26|18570.26|8
1639514090000|2021-12-14 20:34:50|18690.52|18570.52|18691.3|18571.3|18691.38|18571.38|18689.57|18569.57|10
1639514100000|2021-12-14 20:35:00|18691.77|18571.77|18692.24|18572.24|18692.65|18572.65|18691.62|18571.62|10
1639514110000|2021-12-14 20:35:10|18693.16|18573.16|18693.52|18573.52|18693.52|18573.52|18692.75|18572.75|10
1639514120000|2021-12-14 20:35:20|18693.61|18573.61|18695.38|18575.38|18695.41|18575.41|18693.61|18573.61|10
1639514130000|2021-12-14 20:35:30|18696.1|18576.1|18697.15|18577.15|18697.15|18577.15|18695.71|18575.71|10
1639514140000|2021-12-14 20:35:40|18697.05|18577.05|18697.66|18577.66|18697.66|18577.66|18696.11|18576.11|10
1639514150000|2021-12-14 20:35:50|18698.11|18578.11|18701.35|18581.35|18701.35|18581.35|18698.11|18578.11|10
1639514160000|2021-12-14 20:36:00|18701.28|18581.28|18702.99|18582.99|18702.99|18582.99|18701.28|18581.28|10
1639514170000|2021-12-14 20:36:10|18703.75|18583.75|18709.15|18589.15|18709.15|18589.15|18703.75|18583.75|10
1639514180000|2021-12-14 20:36:20|18709.81|18589.81|18725.34|18605.34|18725.34|18605.34|18709.81|18589.81|9
1639514190000|2021-12-14 20:36:30|18725.88|18605.88|18725.49|18605.49|18725.88|18605.88|18724.86|18604.86|10
1639514200000|2021-12-14 20:36:40|18727.74|18607.74|18731.29|18611.29|18731.29|18611.29|18727.74|18607.74|10
1639514210000|2021-12-14 20:36:50|18730.98|18610.98|18732.36|18612.36|18732.62|18612.62|18730.98|18610.98|10
1639514220000|2021-12-14 20:37:00|18734.18|18614.18|18742.69|18622.69|18742.69|18622.69|18734.18|18614.18|10
1639514230000|2021-12-14 20:37:10|18743.73|18623.73|18747.2|18627.2|18748.12|18628.12|18743.73|18623.73|10
1639514240000|2021-12-14 20:37:20|18749.85|18629.85|18750.85|18630.85|18751.72|18631.72|18748.59|18628.59|10
1639514250000|2021-12-14 20:37:30|18752.03|18632.03|18759.67|18639.67|18759.67|18639.67|18752.03|18632.03|10
1639514260000|2021-12-14 20:37:40|18759.74|18639.74|18762.95|18642.95|18762.95|18642.95|18759.32|18639.32|9
1639514270000|2021-12-14 20:37:50|18762.4|18642.4|18764.06|18644.06|18767.93|18647.93|18762.4|18642.4|10
1639514280000|2021-12-14 20:38:00|18763.33|18643.33|18827.99|18707.99|18827.99|18707.99|18763.33|18643.33|10
1639514290000|2021-12-14 20:38:10|18848.83|18728.83|18871.51|18751.51|18873.29|18753.29|18848.83|18728.83|10
1639514300000|2021-12-14 20:38:20|18879.47|18759.47|18879.61|18759.61|18884.42|18764.42|18877.27|18757.27|10
1639514310000|2021-12-14 20:38:30|18873.03|18753.03|18865.05|18745.05|18875.65|18755.65|18865.05|18745.05|10
1639514320000|2021-12-14 20:38:40|18867.06|18747.06|18863.45|18743.45|18867.06|18747.06|18863.45|18743.45|9
1639514330000|2021-12-14 20:38:50|18863.69|18743.69|18871.88|18751.88|18874.19|18754.19|18863.47|18743.47|10
1639514340000|2021-12-14 20:39:00|18872.12|18752.12|18863.59|18743.59|18872.38|18752.38|18863.59|18743.59|10
1639514350000|2021-12-14 20:39:10|18861.17|18741.17|18866.4|18746.4|18866.4|18746.4|18859.66|18739.66|10
1639514360000|2021-12-14 20:39:20|18869.01|18749.01|18880.14|18760.14|18880.82|18760.82|18868.38|18748.38|10
1639514370000|2021-12-14 20:39:30|18889.45|18769.45|18893.46|18773.46|18894.32|18774.32|18888.8|18768.8|10
1639514380000|2021-12-14 20:39:40|18892.74|18772.74|18888.46|18768.46|18892.74|18772.74|18887.23|18767.23|10
1639514390000|2021-12-14 20:39:50|18888.98|18768.98|18901.94|18781.94|18902.31|18782.31|18888.5|18768.5|10
1639514400000|2021-12-14 20:40:00|18907.04|18787.04|18905.92|18785.92|18909.12|18789.12|18905.87|18785.87|10
1639514410000|2021-12-14 20:40:10|18904|18784|18904.94|18784.94|18904.94|18784.94|18901.97|18781.97|10
1639514420000|2021-12-14 20:40:20|18907.22|18787.22|18911.4|18791.4|18911.4|18791.4|18906.65|18786.65|10
1639514430000|2021-12-14 20:40:30|18912.22|18792.22|18913.21|18793.21|18913.29|18793.29|18911.62|18791.62|10
1639514440000|2021-12-14 20:40:40|18912.2|18792.2|18907.45|18787.45|18912.61|18792.61|18907.45|18787.45|10
1639514450000|2021-12-14 20:40:50|18908.34|18788.34|18907.2|18787.2|18908.34|18788.34|18905.64|18785.64|9
1639514460000|2021-12-14 20:41:00|18907.95|18787.95|18908.35|18788.35|18910.05|18790.05|18907.95|18787.95|10
1639514470000|2021-12-14 20:41:10|18908.3|18788.3|18903.19|18783.19|18908.3|18788.3|18902.5|18782.5|10
1639514480000|2021-12-14 20:41:20|18903.41|18783.41|18900.75|18780.75|18903.46|18783.46|18899.68|18779.68|10
1639514490000|2021-12-14 20:41:30|18901.21|18781.21|18898.62|18778.62|18901.88|18781.88|18898.62|18778.62|10
1639514500000|2021-12-14 20:41:40|18897.99|18777.99|18891.47|18771.47|18897.99|18777.99|18891.47|18771.47|10
1639514510000|2021-12-14 20:41:50|18891.17|18771.17|18887.57|18767.57|18891.17|18771.17|18887.57|18767.57|9
1639514520000|2021-12-14 20:42:00|18887.48|18767.48|18900.14|18780.14|18900.14|18780.14|18887.48|18767.48|9
1639514530000|2021-12-14 20:42:10|18900.54|18780.54|18897.39|18777.39|18901.95|18781.95|18897.39|18777.39|9
1639514540000|2021-12-14 20:42:20|18897.72|18777.72|18895.15|18775.15|18897.72|18777.72|18894.87|18774.87|10
1639514550000|2021-12-14 20:42:30|18895.51|18775.51|18900.3|18780.3|18900.3|18780.3|18895.51|18775.51|10
1639514560000|2021-12-14 20:42:40|18901|18781|18895.89|18775.89|18901|18781|18895.23|18775.23|10
1639514570000|2021-12-14 20:42:50|18894.74|18774.74|18896.99|18776.99|18896.99|18776.99|18894.07|18774.07|10
1639514580000|2021-12-14 20:43:00|18897.18|18777.18|18895.32|18775.32|18897.18|18777.18|18894.71|18774.71|10
1639514590000|2021-12-14 20:43:10|18896.84|18776.84|18891.58|18771.58|18897.13|18777.13|18891.27|18771.27|10
1639514600000|2021-12-14 20:43:20|18891.52|18771.52|18891.46|18771.46|18892.07|18772.07|18890.86|18770.86|10
1639514610000|2021-12-14 20:43:30|18890.74|18770.74|18892.33|18772.33|18892.33|18772.33|18890.73|18770.73|10
1639514620000|2021-12-14 20:43:40|18892.73|18772.73|18893.56|18773.56|18893.94|18773.94|18891.84|18771.84|10
1639514630000|2021-12-14 20:43:50|18894.27|18774.27|18894.31|18774.31|18896.41|18776.41|18894.27|18774.27|10
1639514640000|2021-12-14 20:44:00|18893.38|18773.38|18890.89|18770.89|18893.51|18773.51|18890.18|18770.18|10
1639514650000|2021-12-14 20:44:10|18891.05|18771.05|18888.94|18768.94|18891.33|18771.33|18888.94|18768.94|10
1639514660000|2021-12-14 20:44:20|18888.97|18768.97|18886.16|18766.16|18888.97|18768.97|18885.26|18765.26|10
1639514670000|2021-12-14 20:44:30|18887.19|18767.19|18891.81|18771.81|18891.81|18771.81|18886.92|18766.92|10
1639514680000|2021-12-14 20:44:40|18892.36|18772.36|18898.78|18778.78|18899.42|18779.42|18892.36|18772.36|10
1639514690000|2021-12-14 20:44:50|18897.81|18777.81|18896.43|18776.43|18897.81|18777.81|18895.95|18775.95|10
1639514700000|2021-12-14 20:45:00|18896.62|18776.62|18890.97|18770.97|18896.62|18776.62|18890.97|18770.97|10
1639514710000|2021-12-14 20:45:10|18889.72|18769.72|18891.27|18771.27|18891.31|18771.31|18889.47|18769.47|10
1639514720000|2021-12-14 20:45:20|18890.64|18770.64|18885.22|18765.22|18890.64|18770.64|18885|18765|10
1639514730000|2021-12-14 20:45:30|18883.92|18763.92|18878.51|18758.51|18883.92|18763.92|18878.51|18758.51|10
1639514740000|2021-12-14 20:45:40|18878.17|18758.17|18872.65|18752.65|18878.17|18758.17|18872.65|18752.65|10
1639514750000|2021-12-14 20:45:50|18871.07|18751.07|18866.62|18746.62|18871.07|18751.07|18866.02|18746.02|10
1639514760000|2021-12-14 20:46:00|18865.94|18745.94|18861.54|18741.54|18865.94|18745.94|18861.54|18741.54|10
1639514770000|2021-12-14 20:46:10|18861.17|18741.17|18861.06|18741.06|18861.86|18741.86|18860.3|18740.3|10
1639514780000|2021-12-14 20:46:20|18862.28|18742.28|18859.97|18739.97|18862.63|18742.63|18858.29|18738.29|10
1639514790000|2021-12-14 20:46:30|18859.83|18739.83|18862.34|18742.34|18862.34|18742.34|18859.23|18739.23|10
1639514800000|2021-12-14 20:46:40|18861.4|18741.4|18863.25|18743.25|18863.58|18743.58|18861.4|18741.4|9
1639514810000|2021-12-14 20:46:50|18862.84|18742.84|18859.41|18739.41|18862.84|18742.84|18859.41|18739.41|10
1639514820000|2021-12-14 20:47:00|18857.67|18737.67|18851.25|18731.25|18857.73|18737.73|18851.25|18731.25|10
1639514830000|2021-12-14 20:47:10|18851.91|18731.91|18850.59|18730.59|18852.12|18732.12|18850.59|18730.59|10
1639514840000|2021-12-14 20:47:20|18849.02|18729.02|18844.71|18724.71|18849.02|18729.02|18844.71|18724.71|10
1639514850000|2021-12-14 20:47:30|18843.6|18723.6|18838.34|18718.34|18843.6|18723.6|18838|18718|10
1639514860000|2021-12-14 20:47:40|18838.04|18718.04|18841.73|18721.73|18841.73|18721.73|18838|18718|10
1639514870000|2021-12-14 20:47:50|18841.77|18721.77|18842.48|18722.48|18843.01|18723.01|18841.77|18721.77|10
1639514880000|2021-12-14 20:48:00|18842.72|18722.72|18841.38|18721.38|18843.02|18723.02|18840.8|18720.8|10
1639514890000|2021-12-14 20:48:10|18841.76|18721.76|18845.36|18725.36|18845.36|18725.36|18840.78|18720.78|10
1639514900000|2021-12-14 20:48:20|18845.16|18725.16|18845.11|18725.11|18845.64|18725.64|18844.99|18724.99|9
1639514910000|2021-12-14 20:48:30|18844.75|18724.75|18838.2|18718.2|18844.75|18724.75|18838.2|18718.2|10
1639514920000|2021-12-14 20:48:40|18837.52|18717.52|18833.56|18713.56|18837.52|18717.52|18833.56|18713.56|10
1639514930000|2021-12-14 20:48:50|18833.36|18713.36|18833.79|18713.79|18833.79|18713.79|18832.65|18712.65|10
1639514940000|2021-12-14 20:49:00|18834.44|18714.44|18835.26|18715.26|18835.66|18715.66|18834.44|18714.44|10
1639514950000|2021-12-14 20:49:10|18834.89|18714.89|18835.14|18715.14|18835.75|18715.75|18834.52|18714.52|10
1639514960000|2021-12-14 20:49:20|18834.65|18714.65|18832.11|18712.11|18834.67|18714.67|18832.11|18712.11|9
1639514970000|2021-12-14 20:49:30|18832.1|18712.1|18831.66|18711.66|18832.31|18712.31|18831.65|18711.65|10
1639514980000|2021-12-14 20:49:40|18831.02|18711.02|18826.76|18706.76|18831.25|18711.25|18826.76|18706.76|10
1639514990000|2021-12-14 20:49:50|18825.87|18705.87|18816.3|18696.3|18825.87|18705.87|18816.3|18696.3|10
1639515000000|2021-12-14 20:50:00|18815.03|18695.03|18814.47|18694.47|18815.03|18695.03|18812.28|18692.28|10
1639515010000|2021-12-14 20:50:10|18815.06|18695.06|18815.9|18695.9|18817.29|18697.29|18814.24|18694.24|10
1639515020000|2021-12-14 20:50:20|18816.01|18696.01|18815.71|18695.71|18816.51|18696.51|18815.26|18695.26|10
1639515030000|2021-12-14 20:50:30|18814.93|18694.93|18815.33|18695.33|18815.33|18695.33|18813.78|18693.78|10
1639515040000|2021-12-14 20:50:40|18815.16|18695.16|18817.74|18697.74|18817.98|18697.98|18815.16|18695.16|10
1639515050000|2021-12-14 20:50:50|18817.65|18697.65|18820.34|18700.34|18820.34|18700.34|18817.48|18697.48|10
1639515060000|2021-12-14 20:51:00|18820.53|18700.53|18820.34|18700.34|18822|18702|18820.34|18700.34|9
1639515070000|2021-12-14 20:51:10|18821.12|18701.12|18824.42|18704.42|18824.42|18704.42|18821.12|18701.12|10
1639515080000|2021-12-14 20:51:20|18825.31|18705.31|18829.92|18709.92|18830|18710|18825.31|18705.31|10
1639515090000|2021-12-14 20:51:30|18829.23|18709.23|18833.98|18713.98|18834.21|18714.21|18829.23|18709.23|10
1639515100000|2021-12-14 20:51:40|18834.72|18714.72|18834.58|18714.58|18834.77|18714.77|18834.13|18714.13|10
1639515110000|2021-12-14 20:51:50|18834.8|18714.8|18835.38|18715.38|18835.43|18715.43|18834.55|18714.55|10
1639515120000|2021-12-14 20:52:00|18835.74|18715.74|18839.03|18719.03|18839.03|18719.03|18835.74|18715.74|10
1639515130000|2021-12-14 20:52:10|18840.13|18720.13|18842.33|18722.33|18842.74|18722.74|18840.13|18720.13|9
1639515140000|2021-12-14 20:52:20|18842.59|18722.59|18842.05|18722.05|18842.73|18722.73|18841.94|18721.94|10
1639515150000|2021-12-14 20:52:30|18842.55|18722.55|18838.66|18718.66|18842.55|18722.55|18838.66|18718.66|10
1639515160000|2021-12-14 20:52:40|18839.15|18719.15|18831.69|18711.69|18839.15|18719.15|18830.96|18710.96|10
1639515170000|2021-12-14 20:52:50|18831.58|18711.58|18832.31|18712.31|18832.42|18712.42|18830.39|18710.39|10
1639515180000|2021-12-14 20:53:00|18832.85|18712.85|18836.61|18716.61|18837.06|18717.06|18832.85|18712.85|10
1639515190000|2021-12-14 20:53:10|18836.68|18716.68|18843.12|18723.12|18843.12|18723.12|18836.68|18716.68|10
1639515200000|2021-12-14 20:53:20|18843.3|18723.3|18848.29|18728.29|18848.29|18728.29|18843.3|18723.3|10
1639515210000|2021-12-14 20:53:30|18848.55|18728.55|18849.55|18729.55|18850.24|18730.24|18848.32|18728.32|10
1639515220000|2021-12-14 20:53:40|18849.88|18729.88|18846.79|18726.79|18849.88|18729.88|18846.79|18726.79|10
1639515230000|2021-12-14 20:53:50|18846.65|18726.65|18845.11|18725.11|18846.65|18726.65|18845.05|18725.05|10
1639515240000|2021-12-14 20:54:00|18844.75|18724.75|18839.09|18719.09|18844.75|18724.75|18838.69|18718.69|10
1639515250000|2021-12-14 20:54:10|18839.19|18719.19|18828.43|18708.43|18839.19|18719.19|18828.43|18708.43|10
1639515260000|2021-12-14 20:54:20|18827.25|18707.25|18820.96|18700.96|18827.25|18707.25|18820.96|18700.96|9
1639515270000|2021-12-14 20:54:30|18819.21|18699.21|18802.36|18682.36|18819.21|18699.21|18802.36|18682.36|10
1639515280000|2021-12-14 20:54:40|18800.35|18680.35|18796.61|18676.61|18801.55|18681.55|18796.61|18676.61|10
1639515290000|2021-12-14 20:54:50|18795.06|18675.06|18791.47|18671.47|18795.06|18675.06|18791.47|18671.47|9
1639515300000|2021-12-14 20:55:00|18791.06|18671.06|18786.79|18666.79|18791.06|18671.06|18785.32|18665.32|10
1639515310000|2021-12-14 20:55:10|18787.57|18667.57|18790.26|18670.26|18790.52|18670.52|18787.32|18667.32|10
1639515320000|2021-12-14 20:55:20|18790.35|18670.35|18794.67|18674.67|18794.67|18674.67|18789.07|18669.07|10
1639515330000|2021-12-14 20:55:30|18794.41|18674.41|18801.8|18681.8|18801.8|18681.8|18794.41|18674.41|10
1639515340000|2021-12-14 20:55:40|18802.93|18682.93|18802.69|18682.69|18803.16|18683.16|18801.82|18681.82|10
1639515350000|2021-12-14 20:55:50|18802.53|18682.53|18804.53|18684.53|18805|18685|18802.01|18682.01|9
1639515360000|2021-12-14 20:56:00|18803.22|18683.22|18802.37|18682.37|18804.11|18684.11|18802.37|18682.37|10
1639515370000|2021-12-14 20:56:10|18801.61|18681.61|18804.63|18684.63|18804.69|18684.69|18801.61|18681.61|10
1639515380000|2021-12-14 20:56:20|18805.43|18685.43|18804.61|18684.61|18805.43|18685.43|18804.54|18684.54|10
1639515390000|2021-12-14 20:56:30|18804.45|18684.45|18804.14|18684.14|18804.45|18684.45|18803.84|18683.84|10
1639515400000|2021-12-14 20:56:40|18805.13|18685.13|18806.81|18686.81|18808.22|18688.22|18805.13|18685.13|9
1639515410000|2021-12-14 20:56:50|18807.57|18687.57|18809.64|18689.64|18809.64|18689.64|18807.57|18687.57|9
1639515420000|2021-12-14 20:57:00|18809.65|18689.65|18816.36|18696.36|18816.36|18696.36|18809.65|18689.65|10
1639515430000|2021-12-14 20:57:10|18817.07|18697.07|18822.87|18702.87|18822.87|18702.87|18817.07|18697.07|10
1639515440000|2021-12-14 20:57:20|18823.89|18703.89|18829.3|18709.3|18829.3|18709.3|18823.89|18703.89|9
1639515450000|2021-12-14 20:57:30|18829.22|18709.22|18827.36|18707.36|18829.22|18709.22|18827.36|18707.36|9
1639515460000|2021-12-14 20:57:40|18826.42|18706.42|18822.86|18702.86|18826.42|18706.42|18822.86|18702.86|10
1639515470000|2021-12-14 20:57:50|18824.29|18704.29|18824.45|18704.45|18824.72|18704.72|18823.4|18703.4|10
1639515480000|2021-12-14 20:58:00|18824.61|18704.61|18823.47|18703.47|18825.47|18705.47|18823.41|18703.41|10
1639515490000|2021-12-14 20:58:10|18823.16|18703.16|18825.06|18705.06|18825.06|18705.06|18821.74|18701.74|10
1639515500000|2021-12-14 20:58:20|18825.55|18705.55|18827.92|18707.92|18827.92|18707.92|18825.38|18705.38|10
1639515510000|2021-12-14 20:58:30|18828.34|18708.34|18828.52|18708.52|18828.6|18708.6|18827.09|18707.09|10
1639515520000|2021-12-14 20:58:40|18827.4|18707.4|18835.14|18715.14|18836.11|18716.11|18827.4|18707.4|10
1639515530000|2021-12-14 20:58:50|18835.76|18715.76|18837.87|18717.87|18837.87|18717.87|18834.29|18714.29|10
1639515540000|2021-12-14 20:59:00|18837.95|18717.95|18839.09|18719.09|18839.09|18719.09|18837.95|18717.95|10
1639515550000|2021-12-14 20:59:10|18838.53|18718.53|18840.99|18720.99|18840.99|18720.99|18838.53|18718.53|9
1639515560000|2021-12-14 20:59:20|18841.31|18721.31|18843.33|18723.33|18843.33|18723.33|18841.31|18721.31|10
1639515570000|2021-12-14 20:59:30|18843.24|18723.24|18844.82|18724.82|18844.82|18724.82|18843.24|18723.24|10
1639515580000|2021-12-14 20:59:40|18848.18|18728.18|18854.98|18734.98|18855.5|18735.5|18848.18|18728.18|10
1639515590000|2021-12-14 20:59:50|18855.15|18735.15|18859.9|18739.9|18859.9|18739.9|18855.15|18735.15|10
1639515600000|2021-12-14 21:00:00|18861.01|18741.01|18859.84|18739.84|18861.59|18741.59|18859.84|18739.84|10
1639515610000|2021-12-14 21:00:10|18859.79|18739.79|18859.58|18739.58|18860.56|18740.56|18859.06|18739.06|10
1639515620000|2021-12-14 21:00:20|18859.71|18739.71|18858.28|18738.28|18860.03|18740.03|18858.28|18738.28|8
1639515630000|2021-12-14 21:00:30|18858.12|18738.12|18856.67|18736.67|18858.12|18738.12|18856.67|18736.67|10
1639515640000|2021-12-14 21:00:40|18856.49|18736.49|18857.62|18737.62|18858.53|18738.53|18856.49|18736.49|10
1639515650000|2021-12-14 21:00:50|18857.18|18737.18|18856.36|18736.36|18857.2|18737.2|18856.02|18736.02|10
1639515660000|2021-12-14 21:01:00|18856.34|18736.34|18850.17|18730.17|18856.76|18736.76|18850.17|18730.17|10
1639515670000|2021-12-14 21:01:10|18850.58|18730.58|18852.77|18732.77|18852.77|18732.77|18849.44|18729.44|10
1639515680000|2021-12-14 21:01:20|18852.96|18732.96|18849.85|18729.85|18853.02|18733.02|18849.76|18729.76|10
1639515690000|2021-12-14 21:01:30|18850.05|18730.05|18848.71|18728.71|18850.05|18730.05|18847.8|18727.8|10
1639515700000|2021-12-14 21:01:40|18848.24|18728.24|18845.82|18725.82|18848.92|18728.92|18845.82|18725.82|10
1639515710000|2021-12-14 21:01:50|18845.35|18725.35|18843.08|18723.08|18845.87|18725.87|18842.79|18722.79|10
1639515720000|2021-12-14 21:02:00|18842.69|18722.69|18838.2|18718.2|18843.27|18723.27|18838.2|18718.2|10
1639515730000|2021-12-14 21:02:10|18838.01|18718.01|18837.21|18717.21|18838.01|18718.01|18835.93|18715.93|10
1639515740000|2021-12-14 21:02:20|18837.68|18717.68|18844.33|18724.33|18844.33|18724.33|18837.68|18717.68|10
1639515750000|2021-12-14 21:02:30|18845.17|18725.17|18853.01|18733.01|18853.01|18733.01|18845.17|18725.17|10
1639515760000|2021-12-14 21:02:40|18853.02|18733.02|18855.59|18735.59|18855.98|18735.98|18853.02|18733.02|10
1639515770000|2021-12-14 21:02:50|18855.97|18735.97|18855.73|18735.73|18856.13|18736.13|18855.42|18735.42|10
1639515780000|2021-12-14 21:03:00|18856.25|18736.25|18859.63|18739.63|18859.63|18739.63|18856.25|18736.25|10
1639515790000|2021-12-14 21:03:10|18859.74|18739.74|18858.4|18738.4|18859.74|18739.74|18857.58|18737.58|10
1639515800000|2021-12-14 21:03:20|18858.85|18738.85|18860.65|18740.65|18860.7|18740.7|18858.85|18738.85|8
1639515810000|2021-12-14 21:03:30|18860|18740|18860.69|18740.69|18860.7|18740.7|18859.21|18739.21|9
1639515820000|2021-12-14 21:03:40|18860.8|18740.8|18864.52|18744.52|18865.64|18745.64|18860.8|18740.8|10
1639515830000|2021-12-14 21:03:50|18864.19|18744.19|18867.53|18747.53|18867.57|18747.57|18863.71|18743.71|10
1639515840000|2021-12-14 21:04:00|18867.71|18747.71|18865.43|18745.43|18867.71|18747.71|18865.36|18745.36|10
1639515850000|2021-12-14 21:04:10|18865.03|18745.03|18864.56|18744.56|18865.95|18745.95|18864.56|18744.56|10
1639515860000|2021-12-14 21:04:20|18864.42|18744.42|18865.88|18745.88|18866.04|18746.04|18864.39|18744.39|10
1639515870000|2021-12-14 21:04:30|18866.73|18746.73|18863.68|18743.68|18866.73|18746.73|18863.68|18743.68|10
1639515880000|2021-12-14 21:04:40|18863.76|18743.76|18859.89|18739.89|18863.76|18743.76|18859.62|18739.62|10
1639515890000|2021-12-14 21:04:50|18859.84|18739.84|18863.98|18743.98|18863.98|18743.98|18859.84|18739.84|9
1639515900000|2021-12-14 21:05:00|18863.87|18743.87|18866|18746|18866|18746|18863.87|18743.87|10
1639515910000|2021-12-14 21:05:10|18866.2|18746.2|18872.93|18752.93|18872.93|18752.93|18866.2|18746.2|9
1639515920000|2021-12-14 21:05:20|18873.28|18753.28|18879.25|18759.25|18879.25|18759.25|18873.28|18753.28|10
1639515930000|2021-12-14 21:05:30|18879.23|18759.23|18883.54|18763.54|18883.54|18763.54|18879.23|18759.23|10
1639515940000|2021-12-14 21:05:40|18885.26|18765.26|18887.73|18767.73|18888.38|18768.38|18885.26|18765.26|9
1639515950000|2021-12-14 21:05:50|18887.3|18767.3|18894.44|18774.44|18894.44|18774.44|18887.3|18767.3|10
1639515960000|2021-12-14 21:06:00|18894.63|18774.63|18896.65|18776.65|18896.65|18776.65|18894.35|18774.35|10
1639515970000|2021-12-14 21:06:10|18896.41|18776.41|18896.98|18776.98|18897.02|18777.02|18894.94|18774.94|10
1639515980000|2021-12-14 21:06:20|18897|18777|18896.44|18776.44|18897|18777|18896|18776|9
1639515990000|2021-12-14 21:06:30|18895.45|18775.45|18895.67|18775.67|18896.46|18776.46|18895.37|18775.37|10
1639516000000|2021-12-14 21:06:40|18895.49|18775.49|18894.5|18774.5|18895.54|18775.54|18894.26|18774.26|9
1639516010000|2021-12-14 21:06:50|18893.77|18773.77|18894.74|18774.74|18895.04|18775.04|18893.48|18773.48|10
1639516020000|2021-12-14 21:07:00|18895.08|18775.08|18894.13|18774.13|18895.11|18775.11|18894.13|18774.13|9
1639516030000|2021-12-14 21:07:10|18893.98|18773.98|18888.81|18768.81|18893.98|18773.98|18888.81|18768.81|8
1639516040000|2021-12-14 21:07:20|18888.58|18768.58|18889.16|18769.16|18889.5|18769.5|18887.77|18767.77|9
1639516050000|2021-12-14 21:07:30|18889.6|18769.6|18895.57|18775.57|18895.57|18775.57|18889.6|18769.6|10
1639516060000|2021-12-14 21:07:40|18895.52|18775.52|18894.95|18774.95|18895.67|18775.67|18894.87|18774.87|10
1639516070000|2021-12-14 21:07:50|18894.85|18774.85|18892.23|18772.23|18894.85|18774.85|18892.07|18772.07|10
1639516080000|2021-12-14 21:08:00|18891.56|18771.56|18890.69|18770.69|18891.72|18771.72|18890.41|18770.41|10
1639516090000|2021-12-14 21:08:10|18891.09|18771.09|18888.68|18768.68|18891.09|18771.09|18888.68|18768.68|10
1639516100000|2021-12-14 21:08:20|18887.94|18767.94|18888|18768|18889.09|18769.09|18887.76|18767.76|10
1639516110000|2021-12-14 21:08:30|18887.92|18767.92|18893.74|18773.74|18893.74|18773.74|18887.92|18767.92|10
1639516120000|2021-12-14 21:08:40|18894.5|18774.5|18896.04|18776.04|18896.66|18776.66|18894.5|18774.5|10
1639516130000|2021-12-14 21:08:50|18894.82|18774.82|18892.54|18772.54|18894.82|18774.82|18892.54|18772.54|10
1639516140000|2021-12-14 21:09:00|18892.47|18772.47|18890.98|18770.98|18892.52|18772.52|18890.57|18770.57|9
1639516150000|2021-12-14 21:09:10|18890.68|18770.68|18889.65|18769.65|18890.68|18770.68|18888.43|18768.43|10
1639516160000|2021-12-14 21:09:20|18889.94|18769.94|18889.75|18769.75|18889.94|18769.94|18889.52|18769.52|9
1639516170000|2021-12-14 21:09:30|18888.37|18768.37|18891.67|18771.67|18891.78|18771.78|18888.15|18768.15|9
1639516180000|2021-12-14 21:09:40|18892.21|18772.21|18911.23|18791.23|18911.23|18791.23|18892.21|18772.21|10
1639516190000|2021-12-14 21:09:50|18915|18795|18971.65|18851.65|18972.33|18852.33|18915|18795|10
1639516200000|2021-12-14 21:10:00|18973.91|18853.91|18972.58|18852.58|18973.91|18853.91|18965.9|18845.9|10
1639516210000|2021-12-14 21:10:10|18973.37|18853.37|18973.13|18853.13|18980|18860|18972.7|18852.7|10
1639516220000|2021-12-14 21:10:20|18973.73|18853.73|18975.62|18855.62|18975.96|18855.96|18973.33|18853.33|10
1639516230000|2021-12-14 21:10:30|18975.21|18855.21|18979.29|18859.29|18979.89|18859.89|18975.21|18855.21|10
1639516240000|2021-12-14 21:10:40|18978.87|18858.87|18984.41|18864.41|18985.03|18865.03|18978.87|18858.87|10
1639516250000|2021-12-14 21:10:50|18984.45|18864.45|18990.37|18870.37|18990.37|18870.37|18984.45|18864.45|10
1639516260000|2021-12-14 21:11:00|18989.5|18869.5|18990.48|18870.48|18991.14|18871.14|18989.5|18869.5|10
1639516270000|2021-12-14 21:11:10|18990.29|18870.29|18987.92|18867.92|18991.09|18871.09|18987.92|18867.92|10
1639516280000|2021-12-14 21:11:20|18988.84|18868.84|18986.69|18866.69|18988.84|18868.84|18986.69|18866.69|10
1639516290000|2021-12-14 21:11:30|18985.08|18865.08|18987.06|18867.06|18987.47|18867.47|18985.08|18865.08|10
1639516300000|2021-12-14 21:11:40|18986.9|18866.9|18990.09|18870.09|18990.09|18870.09|18985.99|18865.99|10
1639516310000|2021-12-14 21:11:50|18989.42|18869.42|18990.89|18870.89|18991.57|18871.57|18989.42|18869.42|10
1639516320000|2021-12-14 21:12:00|18991.87|18871.87|18990.06|18870.06|18992.77|18872.77|18990.06|18870.06|9
1639516330000|2021-12-14 21:12:10|18989.54|18869.54|18990.88|18870.88|18991.06|18871.06|18989.24|18869.24|10
1639516340000|2021-12-14 21:12:20|18990.79|18870.79|18991.01|18871.01|18992.34|18872.34|18990.1|18870.1|10
1639516350000|2021-12-14 21:12:30|18991.3|18871.3|19000.63|18880.63|19000.63|18880.63|18991.3|18871.3|10
1639516360000|2021-12-14 21:12:40|19000.96|18880.96|19005.57|18885.57|19005.57|18885.57|19000.96|18880.96|10
1639516370000|2021-12-14 21:12:50|19005.67|18885.67|19007.92|18887.92|19008.09|18888.09|19004.71|18884.71|10
1639516380000|2021-12-14 21:13:00|19007.98|18887.98|19011.58|18891.58|19012.62|18892.62|19006.1|18886.1|10
1639516390000|2021-12-14 21:13:10|19012.18|18892.18|19024.91|18904.91|19024.91|18904.91|19012.18|18892.18|10
1639516400000|2021-12-14 21:13:20|19025.06|18905.06|19037.63|18917.63|19038.04|18918.04|19025.06|18905.06|10
1639516410000|2021-12-14 21:13:30|19037.64|18917.64|19040.22|18920.22|19040.77|18920.77|19037.12|18917.12|10
1639516420000|2021-12-14 21:13:40|19041.05|18921.05|19041.2|18921.2|19043.97|18923.97|19040.21|18920.21|10
1639516430000|2021-12-14 21:13:50|19041.22|18921.22|19041.42|18921.42|19041.7|18921.7|19040.09|18920.09|10
1639516440000|2021-12-14 21:14:00|19042.04|18922.04|19043|18923|19043|18923|19041.31|18921.31|10
1639516450000|2021-12-14 21:14:10|19040.88|18920.88|19029.17|18909.17|19040.88|18920.88|19029.17|18909.17|10
1639516460000|2021-12-14 21:14:20|19028.27|18908.27|19023.12|18903.12|19028.27|18908.27|19022.55|18902.55|10
1639516470000|2021-12-14 21:14:30|19023.04|18903.04|19021.21|18901.21|19023.25|18903.25|19021.21|18901.21|10
1639516480000|2021-12-14 21:14:40|19021.02|18901.02|19017.92|18897.92|19021.17|18901.17|19017.68|18897.68|10
1639516490000|2021-12-14 21:14:50|19019.06|18899.06|19022.31|18902.31|19022.31|18902.31|19019.06|18899.06|10
1639516500000|2021-12-14 21:15:00|19022.19|18902.19|19024.7|18904.7|19024.7|18904.7|19022.19|18902.19|10
1639516510000|2021-12-14 21:15:10|19025.73|18905.73|19026.19|18906.19|19027.89|18907.89|19025.73|18905.73|10
1639516520000|2021-12-14 21:15:20|19026.23|18906.23|19016.47|18896.47|19026.23|18906.23|19016.47|18896.47|10
1639516530000|2021-12-14 21:15:30|19016.13|18896.13|19010.38|18890.38|19016.13|18896.13|19010.38|18890.38|10
1639516540000|2021-12-14 21:15:40|19008.59|18888.59|19004.58|18884.58|19009.04|18889.04|19004.58|18884.58|10
1639516550000|2021-12-14 21:15:50|19003.6|18883.6|18997.73|18877.73|19003.6|18883.6|18997.73|18877.73|10
1639516560000|2021-12-14 21:16:00|18997.37|18877.37|18999.29|18879.29|18999.29|18879.29|18997.37|18877.37|10
1639516570000|2021-12-14 21:16:10|18999.11|18879.11|19001.49|18881.49|19001.49|18881.49|18998.93|18878.93|10
1639516580000|2021-12-14 21:16:20|19001.3|18881.3|19006.17|18886.17|19006.17|18886.17|19001.3|18881.3|9
1639516590000|2021-12-14 21:16:30|19005.6|18885.6|19009.44|18889.44|19010.09|18890.09|19005.6|18885.6|10
1639516600000|2021-12-14 21:16:40|19009.65|18889.65|19010.59|18890.59|19010.59|18890.59|19008.76|18888.76|10
1639516610000|2021-12-14 21:16:50|19010.22|18890.22|19010.6|18890.6|19011.68|18891.68|19010.22|18890.22|10
1639516620000|2021-12-14 21:17:00|19010|18890|19009.49|18889.49|19010.87|18890.87|19009.41|18889.41|10
1639516630000|2021-12-14 21:17:10|19009.59|18889.59|19007.92|18887.92|19009.85|18889.85|19007.92|18887.92|10
1639516640000|2021-12-14 21:17:20|19007.48|18887.48|19011.43|18891.43|19011.43|18891.43|19007.48|18887.48|9
1639516650000|2021-12-14 21:17:30|19011.77|18891.77|19013.01|18893.01|19013.01|18893.01|19011.7|18891.7|10
1639516660000|2021-12-14 21:17:40|19012.31|18892.31|19011.26|18891.26|19014.1|18894.1|19011.26|18891.26|10
1639516670000|2021-12-14 21:17:50|19010.64|18890.64|19006.43|18886.43|19010.64|18890.64|19006.43|18886.43|10
1639516680000|2021-12-14 21:18:00|19006.83|18886.83|19003.22|18883.22|19006.83|18886.83|19003.22|18883.22|9
1639516690000|2021-12-14 21:18:10|19003.1|18883.1|19002.96|18882.96|19003.57|18883.57|19001.77|18881.77|10
1639516700000|2021-12-14 21:18:20|19002.85|18882.85|19001.9|18881.9|19003.58|18883.58|19001.5|18881.5|10
1639516710000|2021-12-14 21:18:30|19002.51|18882.51|19003.1|18883.1|19003.1|18883.1|19002.43|18882.43|10
1639516720000|2021-12-14 21:18:40|19002.99|18882.99|18994.95|18874.95|19003.63|18883.63|18994.95|18874.95|10
1639516730000|2021-12-14 21:18:50|18994.83|18874.83|18986.67|18866.67|18994.83|18874.83|18986.67|18866.67|10
1639516740000|2021-12-14 21:19:00|18986.62|18866.62|18978.49|18858.49|18986.62|18866.62|18978.49|18858.49|10
1639516750000|2021-12-14 21:19:10|18977.97|18857.97|18977.36|18857.36|18978.65|18858.65|18977.36|18857.36|10
1639516760000|2021-12-14 21:19:20|18977.98|18857.98|18975.64|18855.64|18977.98|18857.98|18975.64|18855.64|10
1639516770000|2021-12-14 21:19:30|18975.22|18855.22|18974.18|18854.18|18975.22|18855.22|18973.76|18853.76|8
1639516780000|2021-12-14 21:19:40|18974.38|18854.38|18977.05|18857.05|18977.05|18857.05|18974.38|18854.38|10
1639516790000|2021-12-14 21:19:50|18977.37|18857.37|18979.76|18859.76|18979.8|18859.8|18977.37|18857.37|10
1639516800000|2021-12-14 21:20:00|18979.77|18859.77|18978.9|18858.9|18981.03|18861.03|18978.9|18858.9|9
1639516810000|2021-12-14 21:20:10|18978.96|18858.96|18978.96|18858.96|18981.18|18861.18|18978.96|18858.96|10
1639516820000|2021-12-14 21:20:20|18979.45|18859.45|18979.09|18859.09|18979.45|18859.45|18977.99|18857.99|10
1639516830000|2021-12-14 21:20:30|18979.55|18859.55|18983.83|18863.83|18983.83|18863.83|18979.52|18859.52|10
1639516840000|2021-12-14 21:20:40|18983.87|18863.87|18981.56|18861.56|18983.99|18863.99|18981.16|18861.16|9
1639516850000|2021-12-14 21:20:50|18981.26|18861.26|18986.92|18866.92|18986.92|18866.92|18980.99|18860.99|10
1639516860000|2021-12-14 21:21:00|18986.76|18866.76|18988.5|18868.5|18988.5|18868.5|18986.69|18866.69|10
1639516870000|2021-12-14 21:21:10|18988|18868|18988.71|18868.71|18989.25|18869.25|18988|18868|10
1639516880000|2021-12-14 21:21:20|18989.21|18869.21|18987.1|18867.1|18989.26|18869.26|18986.58|18866.58|10
1639516890000|2021-12-14 21:21:30|18987.27|18867.27|18994.32|18874.32|18994.32|18874.32|18986.8|18866.8|10
1639516900000|2021-12-14 21:21:40|18995.77|18875.77|19000.69|18880.69|19001.43|18881.43|18995.77|18875.77|10
1639516910000|2021-12-14 21:21:50|19000.37|18880.37|19001.82|18881.82|19002.26|18882.26|18998.71|18878.71|10
1639516920000|2021-12-14 21:22:00|19001.43|18881.43|19002.17|18882.17|19002.5|18882.5|19001.43|18881.43|10
1639516930000|2021-12-14 21:22:10|19002.12|18882.12|19005.88|18885.88|19005.88|18885.88|19002.12|18882.12|10
1639516940000|2021-12-14 21:22:20|19005.99|18885.99|19006.1|18886.1|19006.53|18886.53|19005.6|18885.6|10
1639516950000|2021-12-14 21:22:30|19006.3|18886.3|19005.18|18885.18|19006.3|18886.3|19004.55|18884.55|10
1639516960000|2021-12-14 21:22:40|19005.39|18885.39|19005.94|18885.94|19005.94|18885.94|19004.63|18884.63|10
1639516970000|2021-12-14 21:22:50|19005.72|18885.72|19004.07|18884.07|19006.21|18886.21|19004.07|18884.07|10
1639516980000|2021-12-14 21:23:00|19004.52|18884.52|19002.19|18882.19|19004.52|18884.52|19001.39|18881.39|9
1639516990000|2021-12-14 21:23:10|19002.27|18882.27|19006.74|18886.74|19006.74|18886.74|19002.27|18882.27|10
1639517000000|2021-12-14 21:23:20|19007.5|18887.5|19008.04|18888.04|19008.8|18888.8|19007.15|18887.15|10
1639517010000|2021-12-14 21:23:30|19008.34|18888.34|19003.93|18883.93|19008.34|18888.34|19003.93|18883.93|10
1639517020000|2021-12-14 21:23:40|19004.1|18884.1|19000.68|18880.68|19004.3|18884.3|19000.33|18880.33|10
1639517030000|2021-12-14 21:23:50|19000.86|18880.86|19001.42|18881.42|19001.77|18881.77|18998.77|18878.77|10
1639517040000|2021-12-14 21:24:00|19001.46|18881.46|19010.42|18890.42|19010.42|18890.42|19001.46|18881.46|10
1639517050000|2021-12-14 21:24:10|19010.9|18890.9|19015.03|18895.03|19015.03|18895.03|19010.9|18890.9|10
1639517060000|2021-12-14 21:24:20|19015.28|18895.28|19019.12|18899.12|19019.12|18899.12|19015.28|18895.28|10
1639517070000|2021-12-14 21:24:30|19018.5|18898.5|19020.41|18900.41|19021.36|18901.36|19018.5|18898.5|10
1639517080000|2021-12-14 21:24:40|19020.43|18900.43|19018.89|18898.89|19020.95|18900.95|19018.89|18898.89|10
1639517090000|2021-12-14 21:24:50|19019.47|18899.47|19018.77|18898.77|19019.47|18899.47|19018.18|18898.18|10
1639517100000|2021-12-14 21:25:00|19017.94|18897.94|19016.96|18896.96|19018.08|18898.08|19016.96|18896.96|10
1639517110000|2021-12-14 21:25:10|19016.54|18896.54|19014.54|18894.54|19017.72|18897.72|19014.54|18894.54|10
1639517120000|2021-12-14 21:25:20|19014.36|18894.36|19014.25|18894.25|19015.28|18895.28|19014.25|18894.25|9
1639517130000|2021-12-14 21:25:30|19014.2|18894.2|19014.93|18894.93|19014.93|18894.93|19013.26|18893.26|10
1639517140000|2021-12-14 21:25:40|19014.47|18894.47|19012.35|18892.35|19014.56|18894.56|19012.35|18892.35|10
1639517150000|2021-12-14 21:25:50|19012.34|18892.34|19010.33|18890.33|19012.93|18892.93|19010.33|18890.33|10
1639517160000|2021-12-14 21:26:00|19010.47|18890.47|19010.72|18890.72|19010.72|18890.72|19009.79|18889.79|10
1639517170000|2021-12-14 21:26:10|19010.7|18890.7|19011.49|18891.49|19011.49|18891.49|19010.45|18890.45|10
1639517180000|2021-12-14 21:26:20|19010.95|18890.95|19011.25|18891.25|19011.61|18891.61|19010.42|18890.42|10
1639517190000|2021-12-14 21:26:30|19011.44|18891.44|19013.34|18893.34|19013.37|18893.37|19011.37|18891.37|10
1639517200000|2021-12-14 21:26:40|19014.2|18894.2|19016.36|18896.36|19016.8|18896.8|19014.2|18894.2|10
1639517210000|2021-12-14 21:26:50|19016.71|18896.71|19019.24|18899.24|19019.24|18899.24|19016.55|18896.55|10
1639517220000|2021-12-14 21:27:00|19019.06|18899.06|19020.78|18900.78|19020.93|18900.93|19019.06|18899.06|9
1639517230000|2021-12-14 21:27:10|19020.87|18900.87|19021.28|18901.28|19022.03|18902.03|19020.87|18900.87|10
1639517240000|2021-12-14 21:27:20|19021.04|18901.04|19021.24|18901.24|19021.81|18901.81|19020.29|18900.29|10
1639517250000|2021-12-14 21:27:30|19021.37|18901.37|19022.08|18902.08|19022.31|18902.31|19020.69|18900.69|10
1639517260000|2021-12-14 21:27:40|19021.25|18901.25|19022.87|18902.87|19023.43|18903.43|19020.55|18900.55|10
1639517270000|2021-12-14 21:27:50|19022.94|18902.94|19022.85|18902.85|19023.3|18903.3|19022.69|18902.69|10
1639517280000|2021-12-14 21:28:00|19022.75|18902.75|19022.56|18902.56|19022.96|18902.96|19021.81|18901.81|10
1639517290000|2021-12-14 21:28:10|19022.17|18902.17|19024.35|18904.35|19024.36|18904.36|19022.17|18902.17|8
1639517300000|2021-12-14 21:28:20|19024.49|18904.49|19030.27|18910.27|19030.44|18910.44|19024.49|18904.49|10
1639517310000|2021-12-14 21:28:30|19030.57|18910.57|19044.2|18924.2|19044.2|18924.2|19030.57|18910.57|10
1639517320000|2021-12-14 21:28:40|19044.54|18924.54|19049.81|18929.81|19051.16|18931.16|19044.54|18924.54|10
1639517330000|2021-12-14 21:28:50|19050.88|18930.88|19048.24|18928.24|19050.88|18930.88|19048.24|18928.24|10
1639517340000|2021-12-14 21:29:00|19047.17|18927.17|19045.76|18925.76|19047.17|18927.17|19044.64|18924.64|10
1639517350000|2021-12-14 21:29:10|19045.07|18925.07|19046.5|18926.5|19046.56|18926.56|19045.07|18925.07|10
1639517360000|2021-12-14 21:29:20|19046.47|18926.47|19049.8|18929.8|19049.8|18929.8|19046.47|18926.47|10
1639517370000|2021-12-14 21:29:30|19050.29|18930.29|19053.77|18933.77|19053.77|18933.77|19050.29|18930.29|10
1639517380000|2021-12-14 21:29:40|19053.79|18933.79|19055.33|18935.33|19055.33|18935.33|19053.79|18933.79|9
1639517390000|2021-12-14 21:29:50|19055.32|18935.32|19050.92|18930.92|19055.32|18935.32|19050.92|18930.92|10
1639517400000|2021-12-14 21:30:00|19050.54|18930.54|19052.25|18932.25|19052.44|18932.44|19050.54|18930.54|10
1639517410000|2021-12-14 21:30:10|19052.59|18932.59|19055.79|18935.79|19055.79|18935.79|19052.56|18932.56|10
1639517420000|2021-12-14 21:30:20|19055.5|18935.5|19056.48|18936.48|19059.38|18939.38|19054.99|18934.99|10
1639517430000|2021-12-14 21:30:30|19056.74|18936.74|19055.89|18935.89|19056.84|18936.84|19055.53|18935.53|10
1639517440000|2021-12-14 21:30:40|19055.24|18935.24|19054.31|18934.31|19055.78|18935.78|19054.31|18934.31|10
1639517450000|2021-12-14 21:30:50|19054.39|18934.39|19052.93|18932.93|19054.82|18934.82|19052.73|18932.73|9
1639517460000|2021-12-14 21:31:00|19052.87|18932.87|19053.21|18933.21|19053.98|18933.98|19052.87|18932.87|10
1639517470000|2021-12-14 21:31:10|19053.23|18933.23|19050.92|18930.92|19053.23|18933.23|19050.92|18930.92|9
1639517480000|2021-12-14 21:31:20|19051.67|18931.67|19048.18|18928.18|19051.7|18931.7|19047.93|18927.93|10
1639517490000|2021-12-14 21:31:30|19048.3|18928.3|19044.38|18924.38|19048.3|18928.3|19044.38|18924.38|10
1639517500000|2021-12-14 21:31:40|19043.91|18923.91|19045.25|18925.25|19045.4|18925.4|19043.91|18923.91|10
1639517510000|2021-12-14 21:31:50|19045.7|18925.7|19046.17|18926.17|19046.7|18926.7|19045.49|18925.49|10
1639517520000|2021-12-14 21:32:00|19046.31|18926.31|19048.13|18928.13|19048.13|18928.13|19046.13|18926.13|9
1639517530000|2021-12-14 21:32:10|19047.3|18927.3|19040.09|18920.09|19047.3|18927.3|19039.36|18919.36|10
1639517540000|2021-12-14 21:32:20|19039.67|18919.67|19034.98|18914.98|19040.41|18920.41|19034.43|18914.43|10
1639517550000|2021-12-14 21:32:30|19034.25|18914.25|19029.78|18909.78|19034.25|18914.25|19029.78|18909.78|10
1639517560000|2021-12-14 21:32:40|19029.34|18909.34|19029.67|18909.67|19030.03|18910.03|19029.15|18909.15|10
1639517570000|2021-12-14 21:32:50|19030.31|18910.31|19024.8|18904.8|19030.31|18910.31|19024.8|18904.8|10
1639517580000|2021-12-14 21:33:00|19024.7|18904.7|19021.93|18901.93|19024.73|18904.73|19021.93|18901.93|10
1639517590000|2021-12-14 21:33:10|19023.35|18903.35|19025.73|18905.73|19025.73|18905.73|19022.53|18902.53|10
1639517600000|2021-12-14 21:33:20|19030.86|18910.86|19034.78|18914.78|19034.78|18914.78|19030.86|18910.86|10
1639517610000|2021-12-14 21:33:30|19035.38|18915.38|19036.89|18916.89|19036.91|18916.91|19035.36|18915.36|10
1639517620000|2021-12-14 21:33:40|19036.66|18916.66|19035.13|18915.13|19037.64|18917.64|19035.13|18915.13|10
1639517630000|2021-12-14 21:33:50|19034.54|18914.54|19034.5|18914.5|19036.96|18916.96|19034.09|18914.09|9
1639517640000|2021-12-14 21:34:00|19034.47|18914.47|19025.17|18905.17|19035.02|18915.02|19025.17|18905.17|10
1639517650000|2021-12-14 21:34:10|19023.03|18903.03|19023.55|18903.55|19023.55|18903.55|19021.93|18901.93|10
1639517660000|2021-12-14 21:34:20|19023.97|18903.97|19025.09|18905.09|19025.09|18905.09|19023.89|18903.89|10
1639517670000|2021-12-14 21:34:30|19025.93|18905.93|19031.45|18911.45|19031.64|18911.64|19025.93|18905.93|9
1639517680000|2021-12-14 21:34:40|19032.02|18912.02|19036.96|18916.96|19036.96|18916.96|19031.66|18911.66|10
1639517690000|2021-12-14 21:34:50|19037.24|18917.24|19038.59|18918.59|19039.24|18919.24|19037.24|18917.24|10
1639517700000|2021-12-14 21:35:00|19037.98|18917.98|19038.19|18918.19|19038.19|18918.19|19036.57|18916.57|10
1639517710000|2021-12-14 21:35:10|19038.23|18918.23|19040.44|18920.44|19040.51|18920.51|19037.43|18917.43|10
1639517720000|2021-12-14 21:35:20|19039.74|18919.74|19041.07|18921.07|19041.11|18921.11|19039.74|18919.74|10
1639517730000|2021-12-14 21:35:30|19041.09|18921.09|19043.65|18923.65|19043.65|18923.65|19040.57|18920.57|8
1639517740000|2021-12-14 21:35:40|19043.89|18923.89|19047.88|18927.88|19047.97|18927.97|19043.66|18923.66|10
1639517750000|2021-12-14 21:35:50|19048.75|18928.75|19054.69|18934.69|19054.69|18934.69|19048.75|18928.75|10
1639517760000|2021-12-14 21:36:00|19054.38|18934.38|19053.34|18933.34|19054.55|18934.55|19052.12|18932.12|10
1639517770000|2021-12-14 21:36:10|19053.09|18933.09|19054.8|18934.8|19054.8|18934.8|19053.09|18933.09|9
1639517780000|2021-12-14 21:36:20|19053.68|18933.68|19064.12|18944.12|19064.12|18944.12|19052.45|18932.45|10
1639517790000|2021-12-14 21:36:30|19064.68|18944.68|19071.53|18951.53|19071.63|18951.63|19064.68|18944.68|10
1639517800000|2021-12-14 21:36:40|19071.01|18951.01|19078.23|18958.23|19078.23|18958.23|19071.01|18951.01|10
1639517810000|2021-12-14 21:36:50|19078.05|18958.05|19080.35|18960.35|19080.35|18960.35|19078.05|18958.05|10
1639517820000|2021-12-14 21:37:00|19081.29|18961.29|19087.25|18967.25|19087.64|18967.64|19081.29|18961.29|10
1639517830000|2021-12-14 21:37:10|19088.09|18968.09|19104.84|18984.84|19105.18|18985.18|19088.09|18968.09|10
1639517840000|2021-12-14 21:37:20|19104.78|18984.78|19105.68|18985.68|19109.59|18989.59|19104.78|18984.78|10
1639517850000|2021-12-14 21:37:30|19105.58|18985.58|19107.02|18987.02|19107.85|18987.85|19105.57|18985.57|10
1639517860000|2021-12-14 21:37:40|19106.28|18986.28|19114.1|18994.1|19114.1|18994.1|19106.28|18986.28|10
1639517870000|2021-12-14 21:37:50|19115.67|18995.67|19118.43|18998.43|19118.79|18998.79|19115.44|18995.44|10
1639517880000|2021-12-14 21:38:00|19119.08|18999.08|19126.67|19006.67|19127.35|19007.35|19119.01|18999.01|10
1639517890000|2021-12-14 21:38:10|19127.54|19007.54|19131.4|19011.4|19131.4|19011.4|19127.25|19007.25|10
1639517900000|2021-12-14 21:38:20|19131.08|19011.08|19132.93|19012.93|19133.98|19013.98|19131.08|19011.08|10
1639517910000|2021-12-14 21:38:30|19131.3|19011.3|19128.26|19008.26|19131.68|19011.68|19128.26|19008.26|10
1639517920000|2021-12-14 21:38:40|19129|19009|19124.79|19004.79|19129.26|19009.26|19124.79|19004.79|10
1639517930000|2021-12-14 21:38:50|19124.24|19004.24|19123.34|19003.34|19124.24|19004.24|19121.49|19001.49|10
1639517940000|2021-12-14 21:39:00|19123.81|19003.81|19121.28|19001.28|19123.81|19003.81|19120.92|19000.92|10
1639517950000|2021-12-14 21:39:10|19121.9|19001.9|19121.79|19001.79|19122.34|19002.34|19120.42|19000.42|9
1639517960000|2021-12-14 21:39:20|19122.01|19002.01|19122.54|19002.54|19122.72|19002.72|19121.56|19001.56|10
1639517970000|2021-12-14 21:39:30|19122.47|19002.47|19122.4|19002.4|19122.47|19002.47|19121.67|19001.67|10
1639517980000|2021-12-14 21:39:40|19122.3|19002.3|19123.79|19003.79|19123.79|19003.79|19121.65|19001.65|10
1639517990000|2021-12-14 21:39:50|19123.85|19003.85|19124.49|19004.49|19124.49|19004.49|19122.52|19002.52|10
1639518000000|2021-12-14 21:40:00|19127.76|19007.76|19128.57|19008.57|19128.82|19008.82|19127.14|19007.14|10
1639518010000|2021-12-14 21:40:10|19128.35|19008.35|19128.92|19008.92|19129.75|19009.75|19127.74|19007.74|10
1639518020000|2021-12-14 21:40:20|19128.76|19008.76|19128.3|19008.3|19129.2|19009.2|19128.3|19008.3|10
1639518030000|2021-12-14 21:40:30|19128.37|19008.37|19127.46|19007.46|19128.37|19008.37|19126.64|19006.64|10
1639518040000|2021-12-14 21:40:40|19127.62|19007.62|19135.23|19015.23|19135.23|19015.23|19127.62|19007.62|8
1639518050000|2021-12-14 21:40:50|19137.25|19017.25|19139.86|19019.86|19140.55|19020.55|19136.99|19016.99|10
1639518060000|2021-12-14 21:41:00|19140.25|19020.25|19144.13|19024.13|19144.13|19024.13|19140.06|19020.06|10
1639518070000|2021-12-14 21:41:10|19144.01|19024.01|19146.21|19026.21|19146.98|19026.98|19144.01|19024.01|10
1639518080000|2021-12-14 21:41:20|19145.8|19025.8|19148.67|19028.67|19148.67|19028.67|19144.61|19024.61|10
1639518090000|2021-12-14 21:41:30|19148.73|19028.73|19149.62|19029.62|19149.8|19029.8|19148.66|19028.66|9
1639518100000|2021-12-14 21:41:40|19149.65|19029.65|19150.7|19030.7|19150.7|19030.7|19149.32|19029.32|10
1639518110000|2021-12-14 21:41:50|19150.6|19030.6|19151.88|19031.88|19152.54|19032.54|19150.6|19030.6|10
1639518120000|2021-12-14 21:42:00|19154.57|19034.57|19152.16|19032.16|19155.15|19035.15|19151.96|19031.96|10
1639518130000|2021-12-14 21:42:10|19151.82|19031.82|19149.28|19029.28|19151.82|19031.82|19149.28|19029.28|10
1639518140000|2021-12-14 21:42:20|19149.26|19029.26|19151.1|19031.1|19151.1|19031.1|19149.17|19029.17|10
1639518150000|2021-12-14 21:42:30|19151.16|19031.16|19157.3|19037.3|19157.3|19037.3|19151.16|19031.16|10
1639518160000|2021-12-14 21:42:40|19159.37|19039.37|19163.42|19043.42|19164.06|19044.06|19159.37|19039.37|10
1639518170000|2021-12-14 21:42:50|19163.67|19043.67|19167.04|19047.04|19167.57|19047.57|19160.92|19040.92|10
1639518180000|2021-12-14 21:43:00|19169.45|19049.45|19169.2|19049.2|19170.67|19050.67|19168.12|19048.12|10
1639518190000|2021-12-14 21:43:10|19168.64|19048.64|19169.37|19049.37|19169.37|19049.37|19168.29|19048.29|9
1639518200000|2021-12-14 21:43:20|19170.1|19050.1|19168.92|19048.92|19171.11|19051.11|19168.92|19048.92|10
1639518210000|2021-12-14 21:43:30|19167.9|19047.9|19166.38|19046.38|19168.17|19048.17|19166.14|19046.14|10
1639518220000|2021-12-14 21:43:40|19166.34|19046.34|19163.46|19043.46|19166.34|19046.34|19163.46|19043.46|10
1639518230000|2021-12-14 21:43:50|19163.05|19043.05|19159.11|19039.11|19163.62|19043.62|19159.09|19039.09|10
1639518240000|2021-12-14 21:44:00|19156.35|19036.35|19151.64|19031.64|19156.36|19036.36|19151.64|19031.64|10
1639518250000|2021-12-14 21:44:10|19150.65|19030.65|19146.98|19026.98|19150.65|19030.65|19146.62|19026.62|10
1639518260000|2021-12-14 21:44:20|19147.11|19027.11|19138.19|19018.19|19147.73|19027.73|19138.19|19018.19|10
1639518270000|2021-12-14 21:44:30|19137.59|19017.59|19132.08|19012.08|19137.59|19017.59|19132.08|19012.08|10
1639518280000|2021-12-14 21:44:40|19130.37|19010.37|19127.17|19007.17|19130.37|19010.37|19127.17|19007.17|10
1639518290000|2021-12-14 21:44:50|19127.22|19007.22|19124.42|19004.42|19127.22|19007.22|19123.75|19003.75|10
1639518300000|2021-12-14 21:45:00|19124.74|19004.74|19126.27|19006.27|19126.81|19006.81|19124.74|19004.74|10
1639518310000|2021-12-14 21:45:10|19126.7|19006.7|19125.63|19005.63|19126.79|19006.79|19125.63|19005.63|9
1639518320000|2021-12-14 21:45:20|19124.66|19004.66|19127.02|19007.02|19127.02|19007.02|19123.91|19003.91|10
1639518330000|2021-12-14 21:45:30|19128.69|19008.69|19129.1|19009.1|19131.36|19011.36|19127.96|19007.96|10
1639518340000|2021-12-14 21:45:40|19129.73|19009.73|19131.45|19011.45|19131.45|19011.45|19129.73|19009.73|10
1639518350000|2021-12-14 21:45:50|19131.61|19011.61|19130.65|19010.65|19132.12|19012.12|19130.3|19010.3|10
1639518360000|2021-12-14 21:46:00|19130.83|19010.83|19129.2|19009.2|19130.83|19010.83|19128.02|19008.02|10
1639518370000|2021-12-14 21:46:10|19128.25|19008.25|19129.71|19009.71|19130.22|19010.22|19128.25|19008.25|10
1639518380000|2021-12-14 21:46:20|19130.05|19010.05|19127.63|19007.63|19130.05|19010.05|19127.63|19007.63|9
1639518390000|2021-12-14 21:46:30|19127.07|19007.07|19126.59|19006.59|19127.95|19007.95|19126.3|19006.3|10
1639518400000|2021-12-14 21:46:40|19126.82|19006.82|19126.13|19006.13|19127.3|19007.3|19125.96|19005.96|10
1639518410000|2021-12-14 21:46:50|19126.28|19006.28|19124.82|19004.82|19126.81|19006.81|19124.38|19004.38|9
1639518420000|2021-12-14 21:47:00|19124.85|19004.85|19125.36|19005.36|19125.92|19005.92|19124.85|19004.85|10
1639518430000|2021-12-14 21:47:10|19125.56|19005.56|19117.95|18997.95|19125.56|19005.56|19117.95|18997.95|9
1639518440000|2021-12-14 21:47:20|19118.04|18998.04|19113.24|18993.24|19118.26|18998.26|19113.24|18993.24|10
1639518450000|2021-12-14 21:47:30|19113.59|18993.59|19102.02|18982.02|19113.59|18993.59|19102.02|18982.02|10
1639518460000|2021-12-14 21:47:40|19100.68|18980.68|19091.19|18971.19|19100.68|18980.68|19091.19|18971.19|10
1639518470000|2021-12-14 21:47:50|19091.2|18971.2|19086.99|18966.99|19091.87|18971.87|19086.99|18966.99|10
1639518480000|2021-12-14 21:48:00|19086.45|18966.45|19086.93|18966.93|19087.26|18967.26|19085.41|18965.41|10
1639518490000|2021-12-14 21:48:10|19087.28|18967.28|19088.61|18968.61|19088.73|18968.73|19086.44|18966.44|10
1639518500000|2021-12-14 21:48:20|19088.17|18968.17|19090.01|18970.01|19090.01|18970.01|19088.17|18968.17|10
1639518510000|2021-12-14 21:48:30|19090.21|18970.21|19092.09|18972.09|19092.09|18972.09|19089.53|18969.53|10
1639518520000|2021-12-14 21:48:40|19092.15|18972.15|19096.92|18976.92|19096.92|18976.92|19092.15|18972.15|10
1639518530000|2021-12-14 21:48:50|19097.77|18977.77|19102.53|18982.53|19102.53|18982.53|19097.77|18977.77|10
1639518540000|2021-12-14 21:49:00|19103.08|18983.08|19115.45|18995.45|19115.45|18995.45|19103.08|18983.08|10
1639518550000|2021-12-14 21:49:10|19115.61|18995.61|19117.31|18997.31|19117.77|18997.77|19114.47|18994.47|10
1639518560000|2021-12-14 21:49:20|19118.93|18998.93|19126.56|19006.56|19127.99|19007.99|19118.93|18998.93|10
1639518570000|2021-12-14 21:49:30|19127.52|19007.52|19124.5|19004.5|19127.52|19007.52|19124.5|19004.5|10
1639518580000|2021-12-14 21:49:40|19123.21|19003.21|19123.75|19003.75|19123.94|19003.94|19122.38|19002.38|10
1639518590000|2021-12-14 21:49:50|19124.18|19004.18|19124.92|19004.92|19124.92|19004.92|19123.12|19003.12|10
1639518600000|2021-12-14 21:50:00|19125.61|19005.61|19129.46|19009.46|19129.86|19009.86|19124.99|19004.99|10
1639518610000|2021-12-14 21:50:10|19130.02|19010.02|19136.28|19016.28|19136.28|19016.28|19129.27|19009.27|9
1639518620000|2021-12-14 21:50:20|19137.72|19017.72|19146.56|19026.56|19146.56|19026.56|19137.72|19017.72|10
1639518630000|2021-12-14 21:50:30|19148.02|19028.02|19153.03|19033.03|19153.03|19033.03|19146.83|19026.83|10
1639518640000|2021-12-14 21:50:40|19153.61|19033.61|19152.88|19032.88|19155.06|19035.06|19152.88|19032.88|10
1639518650000|2021-12-14 21:50:50|19152.6|19032.6|19149.76|19029.76|19152.75|19032.75|19149.76|19029.76|10
1639518660000|2021-12-14 21:51:00|19149.52|19029.52|19149.26|19029.26|19149.52|19029.52|19147.71|19027.71|10
1639518670000|2021-12-14 21:51:10|19149.31|19029.31|19148.4|19028.4|19149.31|19029.31|19148.09|19028.09|10
1639518680000|2021-12-14 21:51:20|19148.48|19028.48|19149.03|19029.03|19150.93|19030.93|19148.48|19028.48|10
1639518690000|2021-12-14 21:51:30|19148.61|19028.61|19146.88|19026.88|19148.92|19028.92|19146.88|19026.88|9
1639518700000|2021-12-14 21:51:40|19147.09|19027.09|19146.94|19026.94|19147.33|19027.33|19145.47|19025.47|10
1639518710000|2021-12-14 21:51:50|19146.47|19026.47|19145.82|19025.82|19149.57|19029.57|19145.82|19025.82|10
1639518720000|2021-12-14 21:52:00|19144.51|19024.51|19141.74|19021.74|19144.51|19024.51|19140.57|19020.57|10
1639518730000|2021-12-14 21:52:10|19141.59|19021.59|19137.92|19017.92|19141.59|19021.59|19136.73|19016.73|10
1639518740000|2021-12-14 21:52:20|19138.11|19018.11|19135.94|19015.94|19138.11|19018.11|19134.63|19014.63|10
1639518750000|2021-12-14 21:52:30|19135.83|19015.83|19134.57|19014.57|19135.83|19015.83|19134.47|19014.47|10
1639518760000|2021-12-14 21:52:40|19134.36|19014.36|19132.72|19012.72|19134.37|19014.37|19132.24|19012.24|10
1639518770000|2021-12-14 21:52:50|19132.46|19012.46|19128.15|19008.15|19132.46|19012.46|19128.15|19008.15|10
1639518780000|2021-12-14 21:53:00|19127.71|19007.71|19122.58|19002.58|19127.71|19007.71|19122.58|19002.58|10
1639518790000|2021-12-14 21:53:10|19121.98|19001.98|19116.74|18996.74|19121.98|19001.98|19116.6|18996.6|10
1639518800000|2021-12-14 21:53:20|19115.84|18995.84|19113.39|18993.39|19115.84|18995.84|19113.39|18993.39|10
1639518810000|2021-12-14 21:53:30|19114.24|18994.24|19115.19|18995.19|19115.19|18995.19|19114.02|18994.02|10
1639518820000|2021-12-14 21:53:40|19113.83|18993.83|19115.95|18995.95|19115.95|18995.95|19113.83|18993.83|9
1639518830000|2021-12-14 21:53:50|19115.92|18995.92|19116.92|18996.92|19116.92|18996.92|19115.66|18995.66|10
1639518840000|2021-12-14 21:54:00|19116.69|18996.69|19110.1|18990.1|19117.09|18997.09|19109.63|18989.63|10
1639518850000|2021-12-14 21:54:10|19110|18990|19110.48|18990.48|19111.73|18991.73|19109.98|18989.98|10
1639518860000|2021-12-14 21:54:20|19109.1|18989.1|19107.35|18987.35|19109.1|18989.1|19107.09|18987.09|10
1639518870000|2021-12-14 21:54:30|19108.11|18988.11|19106.42|18986.42|19108.46|18988.46|19106.42|18986.42|10
1639518880000|2021-12-14 21:54:40|19104.88|18984.88|19100.7|18980.7|19104.88|18984.88|19100.7|18980.7|10
1639518890000|2021-12-14 21:54:50|19102.2|18982.2|19098.83|18978.83|19102.44|18982.44|19098.32|18978.32|10
1639518900000|2021-12-14 21:55:00|19098.68|18978.68|19090.62|18970.62|19098.82|18978.82|19090.62|18970.62|10
1639518910000|2021-12-14 21:55:10|19090.03|18970.03|19084.97|18964.97|19090.03|18970.03|19084.74|18964.74|10
1639518920000|2021-12-14 21:55:20|19085.17|18965.17|19079.52|18959.52|19085.17|18965.17|19079.11|18959.11|10
1639518930000|2021-12-14 21:55:30|19078.92|18958.92|19070.1|18950.1|19078.92|18958.92|19070.1|18950.1|10
1639518940000|2021-12-14 21:55:40|19069.13|18949.13|19066.13|18946.13|19070.26|18950.26|19065.17|18945.17|10
1639518950000|2021-12-14 21:55:50|19065.98|18945.98|19065.21|18945.21|19065.98|18945.98|19065.1|18945.1|10
1639518960000|2021-12-14 21:56:00|19065.3|18945.3|19057.03|18937.03|19065.46|18945.46|19057.03|18937.03|10
1639518970000|2021-12-14 21:56:10|19056.43|18936.43|19047.57|18927.57|19056.43|18936.43|19047.57|18927.57|10
1639518980000|2021-12-14 21:56:20|19045.73|18925.73|19045.32|18925.32|19046.55|18926.55|19044.27|18924.27|10
1639518990000|2021-12-14 21:56:30|19045.11|18925.11|19044.25|18924.25|19045.54|18925.54|19043.43|18923.43|10
1639519000000|2021-12-14 21:56:40|19044.65|18924.65|19044.14|18924.14|19045.59|18925.59|19044.14|18924.14|10
1639519010000|2021-12-14 21:56:50|19042.74|18922.74|19031.62|18911.62|19042.74|18922.74|19031.46|18911.46|10
1639519020000|2021-12-14 21:57:00|19030.58|18910.58|19025.22|18905.22|19030.58|18910.58|19025.22|18905.22|10
1639519030000|2021-12-14 21:57:10|19025.99|18905.99|19024.71|18904.71|19026.95|18906.95|19024.71|18904.71|10
1639519040000|2021-12-14 21:57:20|19024.88|18904.88|19026.79|18906.79|19026.82|18906.82|19024.88|18904.88|10
1639519050000|2021-12-14 21:57:30|19027|18907|19024|18904|19027|18907|19024|18904|10
1639519060000|2021-12-14 21:57:40|19025.25|18905.25|19024.38|18904.38|19025.78|18905.78|19024.22|18904.22|10
1639519070000|2021-12-14 21:57:50|19023.01|18903.01|19016.46|18896.46|19023.01|18903.01|19016.46|18896.46|10
1639519080000|2021-12-14 21:58:00|19015.12|18895.12|19010.99|18890.99|19015.73|18895.73|19010.41|18890.41|10
1639519090000|2021-12-14 21:58:10|19011.7|18891.7|19011.94|18891.94|19012.88|18892.88|19011.7|18891.7|10
1639519100000|2021-12-14 21:58:20|19011.56|18891.56|19013.12|18893.12|19013.23|18893.23|19008.97|18888.97|10
1639519110000|2021-12-14 21:58:30|19013.31|18893.31|19015.08|18895.08|19015.08|18895.08|19013.31|18893.31|10
1639519120000|2021-12-14 21:58:40|19015.8|18895.8|19017.17|18897.17|19017.17|18897.17|19015.8|18895.8|9
1639519130000|2021-12-14 21:58:50|19016.85|18896.85|19017.52|18897.52|19017.72|18897.72|19016.62|18896.62|10
1639519140000|2021-12-14 21:59:00|19017.22|18897.22|19019.11|18899.11|19019.11|18899.11|19016.33|18896.33|10
1639519150000|2021-12-14 21:59:10|19019.42|18899.42|19021.84|18901.84|19021.84|18901.84|19018.64|18898.64|10
1639519160000|2021-12-14 21:59:20|19022.48|18902.48|19025.73|18905.73|19025.73|18905.73|19022.48|18902.48|10
1639519170000|2021-12-14 21:59:30|19025.78|18905.78|19029.8|18909.8|19029.8|18909.8|19025.78|18905.78|9
1639519180000|2021-12-14 21:59:40|19030.08|18910.08|19033.68|18913.68|19033.68|18913.68|19030.08|18910.08|10
1639519190000|2021-12-14 21:59:50|19033.7|18913.7|19033.28|18913.28|19033.7|18913.7|19032.76|18912.76|10
1639519200000|2021-12-14 22:00:00|19031.94|18911.94|19028.12|18908.12|19031.94|18911.94|19028.12|18908.12|10
1639519210000|2021-12-14 22:00:10|19028.64|18908.64|19028.37|18908.37|19028.64|18908.64|19027.58|18907.58|10
1639519220000|2021-12-14 22:00:20|19027.77|18907.77|19026.95|18906.95|19028.28|18908.28|19026.7|18906.7|10
1639519230000|2021-12-14 22:00:30|19027.74|18907.74|19033.41|18913.41|19034.86|18914.86|19027.74|18907.74|10
1639519240000|2021-12-14 22:00:40|19034.01|18914.01|19035.53|18915.53|19035.53|18915.53|19034|18914|9
1639519250000|2021-12-14 22:00:50|19036.12|18916.12|19039.58|18919.58|19039.58|18919.58|19035.65|18915.65|10
1639519260000|2021-12-14 22:01:00|19039.28|18919.28|19038.75|18918.75|19039.8|18919.8|19038.75|18918.75|10
1639519270000|2021-12-14 22:01:10|19038.24|18918.24|19038.33|18918.33|19039.03|18919.03|19036.06|18916.06|9
1639519280000|2021-12-14 22:01:20|19038.04|18918.04|19042.54|18922.54|19042.54|18922.54|19037.95|18917.95|10
1639519290000|2021-12-14 22:01:30|19043.64|18923.64|19047.55|18927.55|19048.16|18928.16|19043.64|18923.64|10
1639519300000|2021-12-14 22:01:40|19047.97|18927.97|19048.84|18928.84|19048.84|18928.84|19047.52|18927.52|10
1639519310000|2021-12-14 22:01:50|19049.23|18929.23|19046.38|18926.38|19049.23|18929.23|19046.24|18926.24|10
1639519320000|2021-12-14 22:02:00|19045.81|18925.81|19045.55|18925.55|19046.12|18926.12|19045.1|18925.1|10
1639519330000|2021-12-14 22:02:10|19046.16|18926.16|19047.29|18927.29|19047.29|18927.29|19045.44|18925.44|10
1639519340000|2021-12-14 22:02:20|19047.01|18927.01|19045.21|18925.21|19047.52|18927.52|19045.13|18925.13|10
1639519350000|2021-12-14 22:02:30|19044.88|18924.88|19044.29|18924.29|19045|18925|19044.29|18924.29|8
1639519360000|2021-12-14 22:02:40|19044.25|18924.25|19045.34|18925.34|19045.34|18925.34|19044.19|18924.19|9
1639519370000|2021-12-14 22:02:50|19045.08|18925.08|19043.26|18923.26|19045.08|18925.08|19043.26|18923.26|9
1639519380000|2021-12-14 22:03:00|19043.92|18923.92|19044.87|18924.87|19044.87|18924.87|19043.63|18923.63|9
1639519390000|2021-12-14 22:03:10|19044.24|18924.24|19039.75|18919.75|19044.24|18924.24|19039.75|18919.75|10
1639519400000|2021-12-14 22:03:20|19037.75|18917.75|19033.97|18913.97|19037.78|18917.78|19033.92|18913.92|10
1639519410000|2021-12-14 22:03:30|19033.28|18913.28|19030.5|18910.5|19033.28|18913.28|19030.5|18910.5|10
1639519420000|2021-12-14 22:03:40|19029.98|18909.98|19021.77|18901.77|19029.98|18909.98|19021.62|18901.62|10
1639519430000|2021-12-14 22:03:50|19021.92|18901.92|19015.44|18895.44|19021.92|18901.92|19014.83|18894.83|10
1639519440000|2021-12-14 22:04:00|19015.18|18895.18|19010.61|18890.61|19015.58|18895.58|19010.26|18890.26|10
1639519450000|2021-12-14 22:04:10|19010.48|18890.48|19010.33|18890.33|19011.01|18891.01|19010.16|18890.16|10
1639519460000|2021-12-14 22:04:20|19009.68|18889.68|19012.44|18892.44|19012.58|18892.58|19009.68|18889.68|10
1639519470000|2021-12-14 22:04:30|19014.51|18894.51|19014.34|18894.34|19015.08|18895.08|19013.57|18893.57|10
1639519480000|2021-12-14 22:04:40|19014.29|18894.29|19014.35|18894.35|19014.67|18894.67|19014.17|18894.17|9
1639519490000|2021-12-14 22:04:50|19014.58|18894.58|19014.27|18894.27|19015.14|18895.14|19014.03|18894.03|10
1639519500000|2021-12-14 22:05:00|19014.48|18894.48|19012.4|18892.4|19014.48|18894.48|19012.01|18892.01|10
1639519510000|2021-12-14 22:05:10|19013.81|18893.81|19018.97|18898.97|19018.97|18898.97|19013.81|18893.81|10
1639519520000|2021-12-14 22:05:20|19019.54|18899.54|19019.9|18899.9|19020.74|18900.74|19019.54|18899.54|10
1639519530000|2021-12-14 22:05:30|19019.19|18899.19|19014.88|18894.88|19019.25|18899.25|19014.88|18894.88|10
1639519540000|2021-12-14 22:05:40|19015.04|18895.04|19013.33|18893.33|19015.04|18895.04|19013.33|18893.33|8
1639519550000|2021-12-14 22:05:50|19013.66|18893.66|19014.43|18894.43|19014.92|18894.92|19013.66|18893.66|9
1639519560000|2021-12-14 22:06:00|19014.78|18894.78|19017.91|18897.91|19017.94|18897.94|19014.78|18894.78|10
1639519570000|2021-12-14 22:06:10|19017.66|18897.66|19022.46|18902.46|19022.46|18902.46|19017.66|18897.66|9
1639519580000|2021-12-14 22:06:20|19024.96|18904.96|19029.7|18909.7|19029.7|18909.7|19024.96|18904.96|10
1639519590000|2021-12-14 22:06:30|19029.44|18909.44|19031.23|18911.23|19031.6|18911.6|19029.44|18909.44|10
1639519600000|2021-12-14 22:06:40|19032.06|18912.06|19039.47|18919.47|19039.47|18919.47|19032.06|18912.06|10
1639519610000|2021-12-14 22:06:50|19040.11|18920.11|19042.25|18922.25|19042.25|18922.25|19040.04|18920.04|10
1639519620000|2021-12-14 22:07:00|19041.83|18921.83|19044.11|18924.11|19044.11|18924.11|19041.48|18921.48|10
1639519630000|2021-12-14 22:07:10|19045.34|18925.34|19047.99|18927.99|19047.99|18927.99|19045.14|18925.14|10
1639519640000|2021-12-14 22:07:20|19048.08|18928.08|19048.46|18928.46|19048.52|18928.52|19047.51|18927.51|10
1639519650000|2021-12-14 22:07:30|19048.14|18928.14|19048.32|18928.32|19048.45|18928.45|19048.12|18928.12|9
1639519660000|2021-12-14 22:07:40|19048.87|18928.87|19048.94|18928.94|19049.37|18929.37|19048.57|18928.57|9
1639519670000|2021-12-14 22:07:50|19048.95|18928.95|19050.9|18930.9|19051.05|18931.05|19048.95|18928.95|10
1639519680000|2021-12-14 22:08:00|19051.15|18931.15|19052.91|18932.91|19053.5|18933.5|19051.15|18931.15|10
1639519690000|2021-12-14 22:08:10|19052.61|18932.61|19059.75|18939.75|19059.75|18939.75|19052.61|18932.61|10
1639519700000|2021-12-14 22:08:20|19061.43|18941.43|19063.97|18943.97|19064.25|18944.25|19061.43|18941.43|10
1639519710000|2021-12-14 22:08:30|19064.12|18944.12|19071.31|18951.31|19071.31|18951.31|19064.12|18944.12|10
1639519720000|2021-12-14 22:08:40|19071.68|18951.68|19077.23|18957.23|19077.39|18957.39|19071.09|18951.09|10
1639519730000|2021-12-14 22:08:50|19076.55|18956.55|19073.6|18953.6|19077.64|18957.64|19073.6|18953.6|10
1639519740000|2021-12-14 22:09:00|19072.88|18952.88|19070.7|18950.7|19072.9|18952.9|19070.2|18950.2|10
1639519750000|2021-12-14 22:09:10|19070.86|18950.86|19076.38|18956.38|19076.38|18956.38|19070.86|18950.86|10
1639519760000|2021-12-14 22:09:20|19077.07|18957.07|19076.3|18956.3|19078.24|18958.24|19076.3|18956.3|9
1639519770000|2021-12-14 22:09:30|19075.93|18955.93|19074.24|18954.24|19075.93|18955.93|19073.68|18953.68|10
1639519780000|2021-12-14 22:09:40|19074.14|18954.14|19075.52|18955.52|19075.56|18955.56|19074.14|18954.14|10
1639519790000|2021-12-14 22:09:50|19075.75|18955.75|19079.35|18959.35|19079.41|18959.41|19075.75|18955.75|10
1639519800000|2021-12-14 22:10:00|19079.95|18959.95|19081.7|18961.7|19081.7|18961.7|19079.35|18959.35|10
1639519810000|2021-12-14 22:10:10|19082.96|18962.96|19085.05|18965.05|19085.05|18965.05|19082.96|18962.96|10
1639519820000|2021-12-14 22:10:20|19085|18965|19088.08|18968.08|19088.08|18968.08|19085|18965|10
1639519830000|2021-12-14 22:10:30|19087.96|18967.96|19090.08|18970.08|19090.34|18970.34|19087.96|18967.96|10
1639519840000|2021-12-14 22:10:40|19090.02|18970.02|19091.42|18971.42|19092.4|18972.4|19090.02|18970.02|9
1639519850000|2021-12-14 22:10:50|19093.17|18973.17|19095.36|18975.36|19095.36|18975.36|19093.17|18973.17|9
1639519860000|2021-12-14 22:11:00|19095.42|18975.42|19094.69|18974.69|19095.65|18975.65|19093.42|18973.42|10
1639519870000|2021-12-14 22:11:10|19094.42|18974.42|19097.69|18977.69|19097.69|18977.69|19094.22|18974.22|10
1639519880000|2021-12-14 22:11:20|19098.18|18978.18|19098.05|18978.05|19098.33|18978.33|19097.31|18977.31|10
1639519890000|2021-12-14 22:11:30|19098.73|18978.73|19099.94|18979.94|19099.94|18979.94|19098.47|18978.47|10
1639519900000|2021-12-14 22:11:40|19100.44|18980.44|19103.54|18983.54|19105.3|18985.3|19100.44|18980.44|10
1639519910000|2021-12-14 22:11:50|19104.37|18984.37|19099.27|18979.27|19104.37|18984.37|19099.27|18979.27|10
1639519920000|2021-12-14 22:12:00|19099.66|18979.66|19095.81|18975.81|19099.66|18979.66|19095.81|18975.81|10
1639519930000|2021-12-14 22:12:10|19094.79|18974.79|19092.44|18972.44|19095.34|18975.34|19092.38|18972.38|10
1639519940000|2021-12-14 22:12:20|19091.15|18971.15|19087.07|18967.07|19092.45|18972.45|19087.07|18967.07|10
1639519950000|2021-12-14 22:12:30|19084.43|18964.43|19072.22|18952.22|19084.43|18964.43|19072.22|18952.22|10
1639519960000|2021-12-14 22:12:40|19070.17|18950.17|19064.41|18944.41|19070.17|18950.17|19064.41|18944.41|10
1639519970000|2021-12-14 22:12:50|19061.84|18941.84|19061.68|18941.68|19062.39|18942.39|19061.15|18941.15|10
1639519980000|2021-12-14 22:13:00|19060.24|18940.24|19062.02|18942.02|19062.02|18942.02|19059.55|18939.55|10
1639519990000|2021-12-14 22:13:10|19063.4|18943.4|19060.67|18940.67|19064.94|18944.94|19059.91|18939.91|10
1639520000000|2021-12-14 22:13:20|19060.49|18940.49|19058.08|18938.08|19060.8|18940.8|19058.08|18938.08|10
1639520010000|2021-12-14 22:13:30|19057.98|18937.98|19051.06|18931.06|19057.98|18937.98|19051.06|18931.06|10
1639520020000|2021-12-14 22:13:40|19050.13|18930.13|19049.68|18929.68|19050.6|18930.6|19049.51|18929.51|9
1639520030000|2021-12-14 22:13:50|19049.3|18929.3|19044.24|18924.24|19049.3|18929.3|19044.24|18924.24|10
1639520040000|2021-12-14 22:14:00|19044.13|18924.13|19042.98|18922.98|19044.13|18924.13|19042.66|18922.66|10
1639520050000|2021-12-14 22:14:10|19042.68|18922.68|19040.85|18920.85|19042.85|18922.85|19040.85|18920.85|9
1639520060000|2021-12-14 22:14:20|19041.06|18921.06|19041.16|18921.16|19041.66|18921.66|19040.96|18920.96|10
1639520070000|2021-12-14 22:14:30|19041.21|18921.21|19042.3|18922.3|19042.3|18922.3|19041.02|18921.02|10
1639520080000|2021-12-14 22:14:40|19042.27|18922.27|19043.19|18923.19|19043.99|18923.99|19042.07|18922.07|10
1639520090000|2021-12-14 22:14:50|19043.76|18923.76|19046.4|18926.4|19046.81|18926.81|19043.64|18923.64|10
1639520100000|2021-12-14 22:15:00|19046.46|18926.46|19045.25|18925.25|19046.99|18926.99|19045.25|18925.25|10
1639520110000|2021-12-14 22:15:10|19044.62|18924.62|19043.92|18923.92|19045.19|18925.19|19043.92|18923.92|10
1639520120000|2021-12-14 22:15:20|19044.58|18924.58|19044.77|18924.77|19045.82|18925.82|19044.39|18924.39|10
1639520130000|2021-12-14 22:15:30|19044.53|18924.53|19045.23|18925.23|19045.34|18925.34|19044.53|18924.53|10
1639520140000|2021-12-14 22:15:40|19045|18925|19045.11|18925.11|19045.66|18925.66|19044.46|18924.46|10
1639520150000|2021-12-14 22:15:50|19045.87|18925.87|19049.2|18929.2|19049.2|18929.2|19045.49|18925.49|10
1639520160000|2021-12-14 22:16:00|19049.67|18929.67|19054.77|18934.77|19054.77|18934.77|19049.17|18929.17|10
1639520170000|2021-12-14 22:16:10|19055.07|18935.07|19059.19|18939.19|19059.19|18939.19|19055.07|18935.07|10
1639520180000|2021-12-14 22:16:20|19059.61|18939.61|19063.5|18943.5|19063.5|18943.5|19059.52|18939.52|10
1639520190000|2021-12-14 22:16:30|19063.75|18943.75|19067.03|18947.03|19067.03|18947.03|19063.75|18943.75|10
1639520200000|2021-12-14 22:16:40|19067.27|18947.27|19065.72|18945.72|19067.79|18947.79|19065.58|18945.58|10
1639520210000|2021-12-14 22:16:50|19065.6|18945.6|19065.11|18945.11|19065.6|18945.6|19065.1|18945.1|10
1639520220000|2021-12-14 22:17:00|19064.86|18944.86|19065.83|18945.83|19066.34|18946.34|19064.81|18944.81|10
1639520230000|2021-12-14 22:17:10|19064.61|18944.61|19062.77|18942.77|19064.61|18944.61|19062.77|18942.77|10
1639520240000|2021-12-14 22:17:20|19062.73|18942.73|19063.11|18943.11|19063.44|18943.44|19062.23|18942.23|8
1639520250000|2021-12-14 22:17:30|19062.88|18942.88|19051.62|18931.62|19062.88|18942.88|19051.62|18931.62|10
1639520260000|2021-12-14 22:17:40|19051.37|18931.37|19050.46|18930.46|19051.37|18931.37|19049.02|18929.02|10
1639520270000|2021-12-14 22:17:50|19050.6|18930.6|19051.11|18931.11|19051.11|18931.11|19049.66|18929.66|10
1639520280000|2021-12-14 22:18:00|19051.35|18931.35|19054.26|18934.26|19054.56|18934.56|19051.35|18931.35|10
1639520290000|2021-12-14 22:18:10|19053.8|18933.8|19051.77|18931.77|19053.8|18933.8|19051.34|18931.34|10
1639520300000|2021-12-14 22:18:20|19053.18|18933.18|19058.61|18938.61|19058.61|18938.61|19053.18|18933.18|10
1639520310000|2021-12-14 22:18:30|19059.26|18939.26|19056.85|18936.85|19060.06|18940.06|19056.51|18936.51|10
1639520320000|2021-12-14 22:18:40|19054.52|18934.52|19053.57|18933.57|19054.52|18934.52|19052.38|18932.38|10
1639520330000|2021-12-14 22:18:50|19053.43|18933.43|19048.81|18928.81|19053.47|18933.47|19048.81|18928.81|10
1639520340000|2021-12-14 22:19:00|19048.63|18928.63|19048.07|18928.07|19048.63|18928.63|19047.33|18927.33|9
1639520350000|2021-12-14 22:19:10|19047.04|18927.04|19047.9|18927.9|19048.33|18928.33|19047.04|18927.04|10
1639520360000|2021-12-14 22:19:20|19047.22|18927.22|19048.11|18928.11|19048.11|18928.11|19047.22|18927.22|8
1639520370000|2021-12-14 22:19:30|19048.38|18928.38|19047.92|18927.92|19048.53|18928.53|19047.29|18927.29|10
1639520380000|2021-12-14 22:19:40|19047.62|18927.62|19047.56|18927.56|19047.62|18927.62|19046.15|18926.15|9
1639520390000|2021-12-14 22:19:50|19047.26|18927.26|19048.59|18928.59|19048.59|18928.59|19047.26|18927.26|10
1639520400000|2021-12-14 22:20:00|19048.61|18928.61|19051.77|18931.77|19051.77|18931.77|19048.28|18928.28|9
1639520410000|2021-12-14 22:20:10|19051.88|18931.88|19055.37|18935.37|19055.37|18935.37|19051.88|18931.88|10
1639520420000|2021-12-14 22:20:20|19056.07|18936.07|19059.46|18939.46|19059.46|18939.46|19056.07|18936.07|10
1639520430000|2021-12-14 22:20:30|19059.45|18939.45|19056.05|18936.05|19061.12|18941.12|19056.05|18936.05|10
1639520440000|2021-12-14 22:20:40|19054.96|18934.96|19051.24|18931.24|19054.96|18934.96|19051.07|18931.07|10
1639520450000|2021-12-14 22:20:50|19050.98|18930.98|19046.7|18926.7|19050.98|18930.98|19046.7|18926.7|10
1639520460000|2021-12-14 22:21:00|19046.57|18926.57|19043.87|18923.87|19046.57|18926.57|19043.42|18923.42|10
1639520470000|2021-12-14 22:21:10|19043.17|18923.17|19036.78|18916.78|19043.17|18923.17|19036.01|18916.01|10
1639520480000|2021-12-14 22:21:20|19036.54|18916.54|19028.38|18908.38|19036.54|18916.54|19027.94|18907.94|10
1639520490000|2021-12-14 22:21:30|19028.1|18908.1|19026.01|18906.01|19028.44|18908.44|19026.01|18906.01|10
1639520500000|2021-12-14 22:21:40|19025.38|18905.38|19021.79|18901.79|19026.17|18906.17|19021.79|18901.79|10
1639520510000|2021-12-14 22:21:50|19021.41|18901.41|19022.07|18902.07|19022.07|18902.07|19020.69|18900.69|10
1639520520000|2021-12-14 22:22:00|19022.12|18902.12|19023.12|18903.12|19024.62|18904.62|19022.12|18902.12|10
1639520530000|2021-12-14 22:22:10|19022.92|18902.92|19029.34|18909.34|19029.34|18909.34|19022.92|18902.92|10
1639520540000|2021-12-14 22:22:20|19029.84|18909.84|19032.88|18912.88|19032.88|18912.88|19027.68|18907.68|10
1639520550000|2021-12-14 22:22:30|19034.2|18914.2|19040.84|18920.84|19040.86|18920.86|19034.2|18914.2|10
1639520560000|2021-12-14 22:22:40|19041.83|18921.83|19042.63|18922.63|19044.31|18924.31|19041.31|18921.31|10
1639520570000|2021-12-14 22:22:50|19046.03|18926.03|19046.87|18926.87|19047.04|18927.04|19046.03|18926.03|10
1639520580000|2021-12-14 22:23:00|19046.64|18926.64|19048.47|18928.47|19048.47|18928.47|19046.64|18926.64|10
1639520590000|2021-12-14 22:23:10|19048.75|18928.75|19055.12|18935.12|19055.12|18935.12|19048.62|18928.62|10
1639520600000|2021-12-14 22:23:20|19055.32|18935.32|19055.7|18935.7|19055.7|18935.7|19054.52|18934.52|9
1639520610000|2021-12-14 22:23:30|19055.25|18935.25|19054.83|18934.83|19056.88|18936.88|19054.83|18934.83|10
1639520620000|2021-12-14 22:23:40|19052.52|18932.52|19040.15|18920.15|19052.52|18932.52|19040.15|18920.15|10
1639520630000|2021-12-14 22:23:50|19039.94|18919.94|19034.33|18914.33|19039.94|18919.94|19034.33|18914.33|10
1639520640000|2021-12-14 22:24:00|19033.12|18913.12|19022.61|18902.61|19033.12|18913.12|19021.58|18901.58|10
1639520650000|2021-12-14 22:24:10|19022.91|18902.91|19021.38|18901.38|19022.91|18902.91|19021.21|18901.21|10
1639520660000|2021-12-14 22:24:20|19021.22|18901.22|19019.45|18899.45|19021.27|18901.27|19019.45|18899.45|9
1639520670000|2021-12-14 22:24:30|19019.5|18899.5|19013.32|18893.32|19019.5|18899.5|19012.94|18892.94|10
1639520680000|2021-12-14 22:24:40|19013.03|18893.03|19011.78|18891.78|19013.32|18893.32|19011.78|18891.78|10
1639520690000|2021-12-14 22:24:50|19011.66|18891.66|19008.99|18888.99|19011.66|18891.66|19008.99|18888.99|10
1639520700000|2021-12-14 22:25:00|19008.95|18888.95|19003.94|18883.94|19008.95|18888.95|19003.94|18883.94|10
1639520710000|2021-12-14 22:25:10|19003.63|18883.63|19002.62|18882.62|19003.88|18883.88|19002.26|18882.26|10
1639520720000|2021-12-14 22:25:20|19003.04|18883.04|19002.8|18882.8|19003.82|18883.82|19002.8|18882.8|10
1639520730000|2021-12-14 22:25:30|19002.7|18882.7|19000.98|18880.98|19002.84|18882.84|19000.98|18880.98|9
1639520740000|2021-12-14 22:25:40|19001.04|18881.04|19002.34|18882.34|19002.38|18882.38|19001.04|18881.04|9
1639520750000|2021-12-14 22:25:50|19001.75|18881.75|18999.98|18879.98|19001.75|18881.75|18999.98|18879.98|10
1639520760000|2021-12-14 22:26:00|19000|18880|18998.4|18878.4|19000|18880|18997.45|18877.45|10
1639520770000|2021-12-14 22:26:10|18998.82|18878.82|18994.46|18874.46|18998.89|18878.89|18994.46|18874.46|9
1639520780000|2021-12-14 22:26:20|18994.27|18874.27|18989.88|18869.88|18994.52|18874.52|18989.88|18869.88|10
1639520790000|2021-12-14 22:26:30|18989.73|18869.73|18981.92|18861.92|18989.73|18869.73|18981.92|18861.92|10
1639520800000|2021-12-14 22:26:40|18981.9|18861.9|18969.36|18849.36|18981.9|18861.9|18969.36|18849.36|10
1639520810000|2021-12-14 22:26:50|18969.25|18849.25|18965.53|18845.53|18969.25|18849.25|18965.53|18845.53|9
1639520820000|2021-12-14 22:27:00|18964.96|18844.96|18961.67|18841.67|18966.18|18846.18|18961.67|18841.67|10
1639520830000|2021-12-14 22:27:10|18962.08|18842.08|18964.87|18844.87|18964.87|18844.87|18962.08|18842.08|10
1639520840000|2021-12-14 22:27:20|18965.01|18845.01|18965.84|18845.84|18966.31|18846.31|18965.01|18845.01|9
1639520850000|2021-12-14 22:27:30|18965.35|18845.35|18965.22|18845.22|18965.75|18845.75|18965.11|18845.11|10
1639520860000|2021-12-14 22:27:40|18964.93|18844.93|18965.26|18845.26|18965.26|18845.26|18964.78|18844.78|10
1639520870000|2021-12-14 22:27:50|18964.53|18844.53|18965.13|18845.13|18966.15|18846.15|18964.53|18844.53|9
1639520880000|2021-12-14 22:28:00|18965.65|18845.65|18964.84|18844.84|18965.66|18845.66|18964.67|18844.67|9
1639520890000|2021-12-14 22:28:10|18965.29|18845.29|18962.07|18842.07|18965.55|18845.55|18962.05|18842.05|10
1639520900000|2021-12-14 22:28:20|18961.45|18841.45|18962.73|18842.73|18963.16|18843.16|18961.05|18841.05|10
1639520910000|2021-12-14 22:28:30|18962.77|18842.77|18964.11|18844.11|18964.52|18844.52|18962.77|18842.77|10
1639520920000|2021-12-14 22:28:40|18964.23|18844.23|18961.19|18841.19|18964.68|18844.68|18961.19|18841.19|10
1639520930000|2021-12-14 22:28:50|18960.69|18840.69|18960.42|18840.42|18960.89|18840.89|18960.32|18840.32|10
1639520940000|2021-12-14 22:29:00|18960.66|18840.66|18958.06|18838.06|18960.66|18840.66|18956.18|18836.18|10
1639520950000|2021-12-14 22:29:10|18958.37|18838.37|18955.73|18835.73|18958.37|18838.37|18955.52|18835.52|10
1639520960000|2021-12-14 22:29:20|18955.66|18835.66|18955.25|18835.25|18956.01|18836.01|18954.89|18834.89|9
1639520970000|2021-12-14 22:29:30|18955.74|18835.74|18953.84|18833.84|18955.85|18835.85|18953.84|18833.84|10
1639520980000|2021-12-14 22:29:40|18953.63|18833.63|18952.34|18832.34|18953.71|18833.71|18952.34|18832.34|9
1639520990000|2021-12-14 22:29:50|18953.37|18833.37|18953.35|18833.35|18954.36|18834.36|18953.35|18833.35|10
1639521000000|2021-12-14 22:30:00|18954.01|18834.01|18953.75|18833.75|18954.37|18834.37|18953.75|18833.75|10
1639521010000|2021-12-14 22:30:10|18954.16|18834.16|18954.45|18834.45|18954.58|18834.58|18953.86|18833.86|10
1639521020000|2021-12-14 22:30:20|18954.36|18834.36|18952.85|18832.85|18955.16|18835.16|18952.85|18832.85|10
1639521030000|2021-12-14 22:30:30|18953.22|18833.22|18952.31|18832.31|18953.29|18833.29|18951.89|18831.89|10
1639521040000|2021-12-14 22:30:40|18952.33|18832.33|18950.79|18830.79|18952.33|18832.33|18950.56|18830.56|10
1639521050000|2021-12-14 22:30:50|18950.58|18830.58|18949.39|18829.39|18951.32|18831.32|18949.39|18829.39|10
1639521060000|2021-12-14 22:31:00|18949.58|18829.58|18950.26|18830.26|18950.41|18830.41|18949.13|18829.13|10
1639521070000|2021-12-14 22:31:10|18950.08|18830.08|18950.71|18830.71|18950.87|18830.87|18949.83|18829.83|10
1639521080000|2021-12-14 22:31:20|18951.11|18831.11|18950.46|18830.46|18951.11|18831.11|18950.17|18830.17|9
1639521090000|2021-12-14 22:31:30|18949.97|18829.97|18950.05|18830.05|18950.44|18830.44|18949.95|18829.95|9
1639521100000|2021-12-14 22:31:40|18950.33|18830.33|18951.1|18831.1|18951.15|18831.15|18949.32|18829.32|10
1639521110000|2021-12-14 22:31:50|18950.43|18830.43|18949.9|18829.9|18950.44|18830.44|18948.66|18828.66|10
1639521120000|2021-12-14 22:32:00|18949.88|18829.88|18949.51|18829.51|18950.32|18830.32|18949.51|18829.51|10
1639521130000|2021-12-14 22:32:10|18949.41|18829.41|18949.59|18829.59|18949.91|18829.91|18948.78|18828.78|9
1639521140000|2021-12-14 22:32:20|18949.08|18829.08|18949.57|18829.57|18949.63|18829.63|18949.08|18829.08|7
1639521150000|2021-12-14 22:32:30|18949.83|18829.83|18948.97|18828.97|18949.92|18829.92|18947.16|18827.16|10
1639521160000|2021-12-14 22:32:40|18948.36|18828.36|18947.67|18827.67|18948.36|18828.36|18947.18|18827.18|9
1639521170000|2021-12-14 22:32:50|18947.21|18827.21|18947.48|18827.48|18947.48|18827.48|18946.85|18826.85|9
1639521180000|2021-12-14 22:33:00|18947.6|18827.6|18947.95|18827.95|18947.95|18827.95|18946.52|18826.52|10
1639521190000|2021-12-14 22:33:10|18947.65|18827.65|18946.44|18826.44|18947.65|18827.65|18945.94|18825.94|10
1639521200000|2021-12-14 22:33:20|18946.38|18826.38|18946.23|18826.23|18947.16|18827.16|18946.23|18826.23|10
1639521210000|2021-12-14 22:33:30|18945.77|18825.77|18945.92|18825.92|18946.73|18826.73|18945.35|18825.35|10
1639521220000|2021-12-14 22:33:40|18943.68|18823.68|18941.04|18821.04|18947.11|18827.11|18941.04|18821.04|10
1639521230000|2021-12-14 22:33:50|18939.83|18819.83|18930.12|18810.12|18939.83|18819.83|18930.12|18810.12|10
1639521240000|2021-12-14 22:34:00|18929.08|18809.08|18920.54|18800.54|18929.08|18809.08|18920.54|18800.54|10
1639521250000|2021-12-14 22:34:10|18918.53|18798.53|18915.38|18795.38|18918.53|18798.53|18915.38|18795.38|10
1639521260000|2021-12-14 22:34:20|18915.85|18795.85|18913.5|18793.5|18915.98|18795.98|18913.5|18793.5|10
1639521270000|2021-12-14 22:34:30|18912.99|18792.99|18911.36|18791.36|18913.02|18793.02|18911.34|18791.34|10
1639521280000|2021-12-14 22:34:40|18911.48|18791.48|18911.16|18791.16|18912.15|18792.15|18910.99|18790.99|10
1639521290000|2021-12-14 22:34:50|18910.98|18790.98|18907.69|18787.69|18911.03|18791.03|18907.69|18787.69|10
1639521300000|2021-12-14 22:35:00|18908.34|18788.34|18907.5|18787.5|18908.5|18788.5|18907.5|18787.5|10
1639521310000|2021-12-14 22:35:10|18906.95|18786.95|18907.57|18787.57|18908.17|18788.17|18906.95|18786.95|8
1639521320000|2021-12-14 22:35:20|18907.26|18787.26|18907.92|18787.92|18908.13|18788.13|18907.15|18787.15|10
1639521330000|2021-12-14 22:35:30|18906.49|18786.49|18911.24|18791.24|18911.24|18791.24|18906.31|18786.31|10
1639521340000|2021-12-14 22:35:40|18911.9|18791.9|18916.94|18796.94|18916.94|18796.94|18911.59|18791.59|10
1639521350000|2021-12-14 22:35:50|18917.33|18797.33|18918.51|18798.51|18918.66|18798.66|18917.33|18797.33|10
1639521360000|2021-12-14 22:36:00|18918.66|18798.66|18919.48|18799.48|18919.6|18799.6|18918.4|18798.4|10
1639521370000|2021-12-14 22:36:10|18920.11|18800.11|18923.08|18803.08|18923.08|18803.08|18920.11|18800.11|10
1639521380000|2021-12-14 22:36:20|18923.36|18803.36|18928.42|18808.42|18928.42|18808.42|18923.36|18803.36|10
1639521390000|2021-12-14 22:36:30|18928.85|18808.85|18934.79|18814.79|18935.21|18815.21|18928.85|18808.85|9
1639521400000|2021-12-14 22:36:40|18935.26|18815.26|18940.84|18820.84|18940.84|18820.84|18935.26|18815.26|10
1639521410000|2021-12-14 22:36:50|18942.56|18822.56|18950.07|18830.07|18950.07|18830.07|18942.56|18822.56|10
1639521420000|2021-12-14 22:37:00|18949.85|18829.85|18952.12|18832.12|18952.48|18832.48|18949.1|18829.1|10
1639521430000|2021-12-14 22:37:10|18953.29|18833.29|18960.17|18840.17|18960.17|18840.17|18953.29|18833.29|9
1639521440000|2021-12-14 22:37:20|18960.58|18840.58|18968.71|18848.71|18969.33|18849.33|18960.58|18840.58|10
1639521450000|2021-12-14 22:37:30|18970.13|18850.13|18969.67|18849.67|18971.44|18851.44|18969.57|18849.57|10
1639521460000|2021-12-14 22:37:40|18969.69|18849.69|18965.11|18845.11|18969.69|18849.69|18965.11|18845.11|10
1639521470000|2021-12-14 22:37:50|18964.95|18844.95|18963.12|18843.12|18964.95|18844.95|18963.07|18843.07|10
1639521480000|2021-12-14 22:38:00|18963.11|18843.11|18963.43|18843.43|18963.43|18843.43|18962.65|18842.65|10
1639521490000|2021-12-14 22:38:10|18963.15|18843.15|18964.78|18844.78|18964.78|18844.78|18963.15|18843.15|10
1639521500000|2021-12-14 22:38:20|18964.6|18844.6|18966.09|18846.09|18966.09|18846.09|18964.16|18844.16|10
1639521510000|2021-12-14 22:38:30|18965.86|18845.86|18967.91|18847.91|18968.21|18848.21|18965.86|18845.86|10
1639521520000|2021-12-14 22:38:40|18968.98|18848.98|18968.85|18848.85|18969.06|18849.06|18968.7|18848.7|7
1639521530000|2021-12-14 22:38:50|18969.51|18849.51|18970.37|18850.37|18970.37|18850.37|18969.21|18849.21|10
1639521540000|2021-12-14 22:39:00|18971.3|18851.3|18969.26|18849.26|18971.3|18851.3|18968.48|18848.48|9
1639521550000|2021-12-14 22:39:10|18969.77|18849.77|18969.46|18849.46|18969.77|18849.77|18968.11|18848.11|10
1639521560000|2021-12-14 22:39:20|18969.68|18849.68|18968.42|18848.42|18969.68|18849.68|18968.41|18848.41|8
1639521570000|2021-12-14 22:39:30|18968.34|18848.34|18968.46|18848.46|18968.46|18848.46|18967.41|18847.41|9
1639521580000|2021-12-14 22:39:40|18967.95|18847.95|18964.15|18844.15|18967.95|18847.95|18964.15|18844.15|10
1639521590000|2021-12-14 22:39:50|18964.69|18844.69|18964.41|18844.41|18964.85|18844.85|18963.73|18843.73|9
1639521600000|2021-12-14 22:40:00|18964.68|18844.68|18959.87|18839.87|18964.68|18844.68|18959.87|18839.87|8
1639521610000|2021-12-14 22:40:10|18959.64|18839.64|18951.84|18831.84|18959.64|18839.64|18951.84|18831.84|10
1639521620000|2021-12-14 22:40:20|18951.15|18831.15|18946.73|18826.73|18951.15|18831.15|18946.73|18826.73|10
1639521630000|2021-12-14 22:40:30|18946.25|18826.25|18943.39|18823.39|18946.25|18826.25|18943.39|18823.39|9
1639521640000|2021-12-14 22:40:40|18942.85|18822.85|18944.1|18824.1|18946.3|18826.3|18942.05|18822.05|10
1639521650000|2021-12-14 22:40:50|18944.18|18824.18|18938.94|18818.94|18944.71|18824.71|18938.94|18818.94|9
1639521660000|2021-12-14 22:41:00|18938.34|18818.34|18935.04|18815.04|18938.34|18818.34|18935.04|18815.04|10
1639521670000|2021-12-14 22:41:10|18935.7|18815.7|18933.52|18813.52|18935.7|18815.7|18933.3|18813.3|9
1639521680000|2021-12-14 22:41:20|18931.83|18811.83|18923.22|18803.22|18932.59|18812.59|18923.22|18803.22|10
1639521690000|2021-12-14 22:41:30|18923.72|18803.72|18923.64|18803.64|18924.07|18804.07|18923.35|18803.35|10
1639521700000|2021-12-14 22:41:40|18923.92|18803.92|18925.2|18805.2|18925.21|18805.21|18922.79|18802.79|10
1639521710000|2021-12-14 22:41:50|18924.74|18804.74|18926.06|18806.06|18926.06|18806.06|18924.74|18804.74|10
1639521720000|2021-12-14 22:42:00|18925.84|18805.84|18926.23|18806.23|18926.36|18806.36|18925.75|18805.75|10
1639521730000|2021-12-14 22:42:10|18926.59|18806.59|18926.66|18806.66|18926.84|18806.84|18925.98|18805.98|8
1639521740000|2021-12-14 22:42:20|18925.59|18805.59|18928.95|18808.95|18928.95|18808.95|18925.59|18805.59|10
1639521750000|2021-12-14 22:42:30|18928.8|18808.8|18929.34|18809.34|18929.57|18809.57|18928.8|18808.8|9
1639521760000|2021-12-14 22:42:40|18930.23|18810.23|18933.47|18813.47|18933.47|18813.47|18929.78|18809.78|10
1639521770000|2021-12-14 22:42:50|18934.3|18814.3|18935.38|18815.38|18935.62|18815.62|18934.3|18814.3|9
1639521780000|2021-12-14 22:43:00|18935.3|18815.3|18936.39|18816.39|18936.59|18816.59|18934.99|18814.99|10
1639521790000|2021-12-14 22:43:10|18936.61|18816.61|18942.52|18822.52|18942.52|18822.52|18936.59|18816.59|9
1639521800000|2021-12-14 22:43:20|18942.47|18822.47|18947.02|18827.02|18948.66|18828.66|18942.47|18822.47|10
1639521810000|2021-12-14 22:43:30|18947.08|18827.08|18948.45|18828.45|18948.67|18828.67|18947.08|18827.08|8
1639521820000|2021-12-14 22:43:40|18948.41|18828.41|18950.4|18830.4|18950.4|18830.4|18947.66|18827.66|10
1639521830000|2021-12-14 22:43:50|18950.91|18830.91|18955.44|18835.44|18955.44|18835.44|18950.91|18830.91|10
1639521840000|2021-12-14 22:44:00|18955.58|18835.58|18959.37|18839.37|18959.37|18839.37|18955.58|18835.58|10
1639521850000|2021-12-14 22:44:10|18959.41|18839.41|18961.97|18841.97|18962.25|18842.25|18959.41|18839.41|10
1639521860000|2021-12-14 22:44:20|18962.5|18842.5|18964.17|18844.17|18965.08|18845.08|18962.46|18842.46|9
1639521870000|2021-12-14 22:44:30|18964.62|18844.62|18969.19|18849.19|18970.11|18850.11|18964.62|18844.62|10
1639521880000|2021-12-14 22:44:40|18970.15|18850.15|18983.66|18863.66|18983.66|18863.66|18970.15|18850.15|10
1639521890000|2021-12-14 22:44:50|18983.29|18863.29|18992.5|18872.5|18992.71|18872.71|18983.29|18863.29|10
1639521900000|2021-12-14 22:45:00|18992.72|18872.72|18997.07|18877.07|18997.07|18877.07|18992.32|18872.32|10
1639521910000|2021-12-14 22:45:10|18997.38|18877.38|18999.55|18879.55|18999.67|18879.67|18997.38|18877.38|10
1639521920000|2021-12-14 22:45:20|18999.28|18879.28|19002.65|18882.65|19002.95|18882.95|18999.28|18879.28|10
1639521930000|2021-12-14 22:45:30|19002.12|18882.12|18998.4|18878.4|19002.12|18882.12|18998.4|18878.4|10
1639521940000|2021-12-14 22:45:40|18998.15|18878.15|19000.39|18880.39|19002.39|18882.39|18996.72|18876.72|10
1639521950000|2021-12-14 22:45:50|18999.85|18879.85|18993.9|18873.9|18999.85|18879.85|18993.9|18873.9|10
1639521960000|2021-12-14 22:46:00|18993.84|18873.84|18990.42|18870.42|18993.84|18873.84|18990.42|18870.42|10
1639521970000|2021-12-14 22:46:10|18990.56|18870.56|18990.08|18870.08|18991.12|18871.12|18989.76|18869.76|10
1639521980000|2021-12-14 22:46:20|18989.71|18869.71|18992.16|18872.16|18992.52|18872.52|18989.71|18869.71|10
1639521990000|2021-12-14 22:46:30|18992.36|18872.36|18993.51|18873.51|18993.51|18873.51|18991.88|18871.88|10
1639522000000|2021-12-14 22:46:40|18993.34|18873.34|18991.41|18871.41|18993.34|18873.34|18991.41|18871.41|10
1639522010000|2021-12-14 22:46:50|18992.32|18872.32|18990.48|18870.48|18992.33|18872.33|18990.48|18870.48|10
1639522020000|2021-12-14 22:47:00|18990.65|18870.65|18989.47|18869.47|18990.65|18870.65|18988.55|18868.55|10
1639522030000|2021-12-14 22:47:10|18989.49|18869.49|18987.13|18867.13|18989.52|18869.52|18987.12|18867.12|10
1639522040000|2021-12-14 22:47:20|18987.12|18867.12|18985.95|18865.95|18987.12|18867.12|18985.51|18865.51|9
1639522050000|2021-12-14 22:47:30|18985.66|18865.66|18984.42|18864.42|18985.66|18865.66|18984.39|18864.39|10
1639522060000|2021-12-14 22:47:40|18984.33|18864.33|18989.44|18869.44|18989.66|18869.66|18984.33|18864.33|10
1639522070000|2021-12-14 22:47:50|18991.22|18871.22|18989.9|18869.9|18991.22|18871.22|18989.27|18869.27|10
1639522080000|2021-12-14 22:48:00|18989.57|18869.57|18988.88|18868.88|18989.65|18869.65|18988.75|18868.75|9
1639522090000|2021-12-14 22:48:10|18988.22|18868.22|18987.79|18867.79|18988.7|18868.7|18987.29|18867.29|10
1639522100000|2021-12-14 22:48:20|18988.06|18868.06|18986.49|18866.49|18988.12|18868.12|18985.94|18865.94|8
1639522110000|2021-12-14 22:48:30|18986.12|18866.12|18986.11|18866.11|18987.46|18867.46|18986.11|18866.11|10
1639522120000|2021-12-14 22:48:40|18986.02|18866.02|18985.83|18865.83|18986.26|18866.26|18985.33|18865.33|10
1639522130000|2021-12-14 22:48:50|18985.89|18865.89|18983.94|18863.94|18985.89|18865.89|18983.94|18863.94|9
1639522140000|2021-12-14 22:49:00|18983.48|18863.48|18976.97|18856.97|18983.48|18863.48|18976.97|18856.97|10
1639522150000|2021-12-14 22:49:10|18976.69|18856.69|18976.97|18856.97|18977.42|18857.42|18976.69|18856.69|9
1639522160000|2021-12-14 22:49:20|18976.91|18856.91|18974.86|18854.86|18976.91|18856.91|18974.86|18854.86|10
1639522170000|2021-12-14 22:49:30|18975.01|18855.01|18975.71|18855.71|18975.72|18855.72|18974.67|18854.67|9
1639522180000|2021-12-14 22:49:40|18975.24|18855.24|18973.02|18853.02|18975.24|18855.24|18972.81|18852.81|10
1639522190000|2021-12-14 22:49:50|18973.37|18853.37|18972.23|18852.23|18973.37|18853.37|18971.75|18851.75|9
1639522200000|2021-12-14 22:50:00|18972.96|18852.96|18972.47|18852.47|18972.96|18852.96|18971.52|18851.52|9
1639522210000|2021-12-14 22:50:10|18971.51|18851.51|18972.92|18852.92|18972.96|18852.96|18971.51|18851.51|10
1639522220000|2021-12-14 22:50:20|18973.17|18853.17|18975.71|18855.71|18975.71|18855.71|18972.68|18852.68|10
1639522230000|2021-12-14 22:50:30|18975.78|18855.78|18977.84|18857.84|18977.95|18857.95|18975.78|18855.78|8
1639522240000|2021-12-14 22:50:40|18978.16|18858.16|18978.79|18858.79|18978.79|18858.79|18978.16|18858.16|9
1639522250000|2021-12-14 22:50:50|18978.78|18858.78|18980.98|18860.98|18980.98|18860.98|18978.73|18858.73|10
1639522260000|2021-12-14 22:51:00|18980.62|18860.62|18981.04|18861.04|18981.04|18861.04|18980.48|18860.48|10
1639522270000|2021-12-14 22:51:10|18980.84|18860.84|18981.04|18861.04|18981.59|18861.59|18980.8|18860.8|9
1639522280000|2021-12-14 22:51:20|18980.63|18860.63|18984.55|18864.55|18984.82|18864.82|18980.63|18860.63|10
1639522290000|2021-12-14 22:51:30|18985.07|18865.07|18991.73|18871.73|18992.02|18872.02|18984.91|18864.91|10
1639522300000|2021-12-14 22:51:40|18991.5|18871.5|18991.86|18871.86|18992.66|18872.66|18991.38|18871.38|10
1639522310000|2021-12-14 22:51:50|18991.83|18871.83|18992.75|18872.75|18992.83|18872.83|18991.83|18871.83|10
1639522320000|2021-12-14 22:52:00|18994.3|18874.3|18994.17|18874.17|18995.44|18875.44|18993.27|18873.27|10
1639522330000|2021-12-14 22:52:10|18994.91|18874.91|18996.57|18876.57|18996.57|18876.57|18994.91|18874.91|10
1639522340000|2021-12-14 22:52:20|18996.77|18876.77|18997.21|18877.21|18997.56|18877.56|18996.67|18876.67|10
1639522350000|2021-12-14 22:52:30|18997.52|18877.52|18999.34|18879.34|19000.18|18880.18|18997.52|18877.52|9
1639522360000|2021-12-14 22:52:40|18999.3|18879.3|19002.23|18882.23|19002.7|18882.7|18999.3|18879.3|10
1639522370000|2021-12-14 22:52:50|19002.27|18882.27|19004.77|18884.77|19004.77|18884.77|19002.27|18882.27|10
1639522380000|2021-12-14 22:53:00|19004.84|18884.84|19008.15|18888.15|19008.15|18888.15|19004.54|18884.54|10
1639522390000|2021-12-14 22:53:10|19008.87|18888.87|19010.1|18890.1|19010.1|18890.1|19008.69|18888.69|10
1639522400000|2021-12-14 22:53:20|19010.27|18890.27|19010.85|18890.85|19010.98|18890.98|19009.65|18889.65|10
1639522410000|2021-12-14 22:53:30|19011.43|18891.43|19012.4|18892.4|19012.4|18892.4|19011.19|18891.19|10
1639522420000|2021-12-14 22:53:40|19011.69|18891.69|19011.99|18891.99|19012.19|18892.19|19011.48|18891.48|10
1639522430000|2021-12-14 22:53:50|19012.04|18892.04|19012.19|18892.19|19012.55|18892.55|19011.88|18891.88|9
1639522440000|2021-12-14 22:54:00|19012.54|18892.54|19013.75|18893.75|19013.88|18893.88|19012.54|18892.54|10
1639522450000|2021-12-14 22:54:10|19013.54|18893.54|19014.43|18894.43|19014.98|18894.98|19013.54|18893.54|10
1639522460000|2021-12-14 22:54:20|19014.47|18894.47|19015.3|18895.3|19015.3|18895.3|19014.01|18894.01|10
1639522470000|2021-12-14 22:54:30|19014.58|18894.58|19017.02|18897.02|19017.32|18897.32|19014.51|18894.51|9
1639522480000|2021-12-14 22:54:40|19017.34|18897.34|19017.42|18897.42|19017.95|18897.95|19016.93|18896.93|10
1639522490000|2021-12-14 22:54:50|19018.23|18898.23|19016.91|18896.91|19018.23|18898.23|19016.78|18896.78|9
1639522500000|2021-12-14 22:55:00|19016.88|18896.88|19014.33|18894.33|19016.92|18896.92|19013.85|18893.85|10
1639522510000|2021-12-14 22:55:10|19014.34|18894.34|19010.65|18890.65|19014.34|18894.34|19010.65|18890.65|10
1639522520000|2021-12-14 22:55:20|19011.05|18891.05|19012.37|18892.37|19012.37|18892.37|19011.05|18891.05|10
1639522530000|2021-12-14 22:55:30|19012.55|18892.55|19014.11|18894.11|19014.11|18894.11|19012.43|18892.43|9
1639522540000|2021-12-14 22:55:40|19014.63|18894.63|19016.62|18896.62|19016.73|18896.73|19014.63|18894.63|10
1639522550000|2021-12-14 22:55:50|19017.02|18897.02|19015.82|18895.82|19017.61|18897.61|19014.85|18894.85|10
1639522560000|2021-12-14 22:56:00|19015.98|18895.98|19019.76|18899.76|19019.76|18899.76|19015.98|18895.98|10
1639522570000|2021-12-14 22:56:10|19019.57|18899.57|19020.63|18900.63|19022.45|18902.45|19019.57|18899.57|9
1639522580000|2021-12-14 22:56:20|19021.06|18901.06|19021.31|18901.31|19021.75|18901.75|19020.51|18900.51|10
1639522590000|2021-12-14 22:56:30|19021.2|18901.2|19022.33|18902.33|19022.33|18902.33|19020.88|18900.88|10
1639522600000|2021-12-14 22:56:40|19022.34|18902.34|19027.9|18907.9|19027.99|18907.99|19022.34|18902.34|10
1639522610000|2021-12-14 22:56:50|19027.83|18907.83|19028.45|18908.45|19030.23|18910.23|19027.83|18907.83|10
1639522620000|2021-12-14 22:57:00|19028.25|18908.25|19026.6|18906.6|19028.92|18908.92|19026.6|18906.6|10
1639522630000|2021-12-14 22:57:10|19026.83|18906.83|19026.09|18906.09|19027.03|18907.03|19025.91|18905.91|10
1639522640000|2021-12-14 22:57:20|19025.18|18905.18|19024.88|18904.88|19025.49|18905.49|19024.66|18904.66|9
1639522650000|2021-12-14 22:57:30|19025.11|18905.11|19023.62|18903.62|19025.11|18905.11|19023.62|18903.62|10
1639522660000|2021-12-14 22:57:40|19022.78|18902.78|19023.16|18903.16|19023.21|18903.21|19022.76|18902.76|10
1639522670000|2021-12-14 22:57:50|19023.28|18903.28|19023.4|18903.4|19024.08|18904.08|19022.86|18902.86|9
1639522680000|2021-12-14 22:58:00|19022.48|18902.48|19023.15|18903.15|19023.15|18903.15|19022.47|18902.47|10
1639522690000|2021-12-14 22:58:10|19022.64|18902.64|19020.01|18900.01|19022.68|18902.68|19020.01|18900.01|9
1639522700000|2021-12-14 22:58:20|19020.66|18900.66|19021.2|18901.2|19021.23|18901.23|19019.69|18899.69|10
1639522710000|2021-12-14 22:58:30|19021.12|18901.12|19020.76|18900.76|19021.47|18901.47|19020.74|18900.74|10
1639522720000|2021-12-14 22:58:40|19021.64|18901.64|19020.59|18900.59|19022.46|18902.46|19020.59|18900.59|10
1639522730000|2021-12-14 22:58:50|19021.7|18901.7|19021.5|18901.5|19022.46|18902.46|19020.89|18900.89|10
1639522740000|2021-12-14 22:59:00|19021.49|18901.49|19023.35|18903.35|19023.46|18903.46|19021.49|18901.49|10
1639522750000|2021-12-14 22:59:10|19023.14|18903.14|19024.72|18904.72|19024.72|18904.72|19023.14|18903.14|8
1639522760000|2021-12-14 22:59:20|19026.82|18906.82|19025.43|18905.43|19026.82|18906.82|19024.71|18904.71|9
1639522770000|2021-12-14 22:59:30|19025.08|18905.08|19023.68|18903.68|19025.26|18905.26|19023.6|18903.6|9
1639522780000|2021-12-14 22:59:40|19023.07|18903.07|19014.27|18894.27|19023.07|18903.07|19014.27|18894.27|10
1639522790000|2021-12-14 22:59:50|19013.08|18893.08|19011.64|18891.64|19013.35|18893.35|19011.1|18891.1|10
1639522800000|2021-12-14 23:00:00|19011.35|18891.35|19009.12|18889.12|19011.35|18891.35|19009.1|18889.1|10
1639522810000|2021-12-14 23:00:10|19008.48|18888.48|19005.46|18885.46|19008.56|18888.56|19005.46|18885.46|10
1639522820000|2021-12-14 23:00:20|19005.31|18885.31|19000.48|18880.48|19005.31|18885.31|19000.48|18880.48|10
1639522830000|2021-12-14 23:00:30|19000.69|18880.69|18997.65|18877.65|19001.23|18881.23|18997.65|18877.65|10
1639522840000|2021-12-14 23:00:40|18997.18|18877.18|18992.8|18872.8|18997.73|18877.73|18992.8|18872.8|10
1639522850000|2021-12-14 23:00:50|18993.09|18873.09|18989.75|18869.75|18993.09|18873.09|18989.75|18869.75|10
1639522860000|2021-12-14 23:01:00|18989.82|18869.82|18986.94|18866.94|18989.96|18869.96|18986.94|18866.94|10
1639522870000|2021-12-14 23:01:10|18987.2|18867.2|18987.32|18867.32|18987.66|18867.66|18985.43|18865.43|10
1639522880000|2021-12-14 23:01:20|18988.16|18868.16|18988.48|18868.48|18988.48|18868.48|18987.79|18867.79|8
1639522890000|2021-12-14 23:01:30|18988.1|18868.1|18986.48|18866.48|18988.1|18868.1|18986.48|18866.48|10
1639522900000|2021-12-14 23:01:40|18986.38|18866.38|18984.93|18864.93|18986.38|18866.38|18984.93|18864.93|10
1639522910000|2021-12-14 23:01:50|18983.94|18863.94|18979.76|18859.76|18984.09|18864.09|18979.57|18859.57|10
1639522920000|2021-12-14 23:02:00|18978.85|18858.85|18978|18858|18979.14|18859.14|18977.68|18857.68|9
1639522930000|2021-12-14 23:02:10|18977.67|18857.67|18980.86|18860.86|18980.86|18860.86|18977.59|18857.59|10
1639522940000|2021-12-14 23:02:20|18981.34|18861.34|18979.74|18859.74|18981.34|18861.34|18979.53|18859.53|10
1639522950000|2021-12-14 23:02:30|18980.12|18860.12|18979.86|18859.86|18980.12|18860.12|18977.6|18857.6|10
1639522960000|2021-12-14 23:02:40|18979.87|18859.87|18980.14|18860.14|18980.31|18860.31|18979.79|18859.79|10
1639522970000|2021-12-14 23:02:50|18980.01|18860.01|18974.34|18854.34|18980.01|18860.01|18974.34|18854.34|10
1639522980000|2021-12-14 23:03:00|18974.25|18854.25|18969.06|18849.06|18974.25|18854.25|18969.06|18849.06|10
1639522990000|2021-12-14 23:03:10|18968.7|18848.7|18961.56|18841.56|18968.7|18848.7|18961.56|18841.56|10
1639523000000|2021-12-14 23:03:20|18961.74|18841.74|18962.22|18842.22|18962.22|18842.22|18960.29|18840.29|10
1639523010000|2021-12-14 23:03:30|18961.84|18841.84|18961.48|18841.48|18961.99|18841.99|18960.66|18840.66|10
1639523020000|2021-12-14 23:03:40|18961.55|18841.55|18963.13|18843.13|18963.13|18843.13|18961.55|18841.55|10
1639523030000|2021-12-14 23:03:50|18963.54|18843.54|18964.63|18844.63|18964.63|18844.63|18963.54|18843.54|10
1639523040000|2021-12-14 23:04:00|18964.61|18844.61|18963.25|18843.25|18964.61|18844.61|18962.89|18842.89|9
1639523050000|2021-12-14 23:04:10|18963.2|18843.2|18963.04|18843.04|18963.55|18843.55|18962.79|18842.79|10
1639523060000|2021-12-14 23:04:20|18963.18|18843.18|18965.81|18845.81|18966.15|18846.15|18963.18|18843.18|10
1639523070000|2021-12-14 23:04:30|18965.86|18845.86|18971.16|18851.16|18971.16|18851.16|18965.86|18845.86|10
1639523080000|2021-12-14 23:04:40|18970.61|18850.61|18971.63|18851.63|18971.63|18851.63|18970.61|18850.61|9
1639523090000|2021-12-14 23:04:50|18971.12|18851.12|18970.17|18850.17|18971.13|18851.13|18970.17|18850.17|10
1639523100000|2021-12-14 23:05:00|18970.35|18850.35|18970.74|18850.74|18970.89|18850.89|18970.29|18850.29|10
1639523110000|2021-12-14 23:05:10|18970.67|18850.67|18969.84|18849.84|18970.67|18850.67|18969.69|18849.69|10
1639523120000|2021-12-14 23:05:20|18969.34|18849.34|18970.03|18850.03|18970.03|18850.03|18969.08|18849.08|10
1639523130000|2021-12-14 23:05:30|18970.61|18850.61|18974.65|18854.65|18974.65|18854.65|18970.61|18850.61|10
1639523140000|2021-12-14 23:05:40|18974.67|18854.67|18975.39|18855.39|18976.14|18856.14|18974.67|18854.67|10
1639523150000|2021-12-14 23:05:50|18976.31|18856.31|18975.18|18855.18|18976.31|18856.31|18975.18|18855.18|9
1639523160000|2021-12-14 23:06:00|18974.99|18854.99|18974.75|18854.75|18975.52|18855.52|18974.54|18854.54|9
1639523170000|2021-12-14 23:06:10|18974.66|18854.66|18977.11|18857.11|18977.11|18857.11|18974.49|18854.49|10
1639523180000|2021-12-14 23:06:20|18976.7|18856.7|18976.63|18856.63|18976.92|18856.92|18975.71|18855.71|10
1639523190000|2021-12-14 23:06:30|18976.6|18856.6|18978.14|18858.14|18978.29|18858.29|18976.43|18856.43|10
1639523200000|2021-12-14 23:06:40|18978.12|18858.12|18978.68|18858.68|18978.68|18858.68|18977.57|18857.57|9
1639523210000|2021-12-14 23:06:50|18979.3|18859.3|18979.45|18859.45|18979.45|18859.45|18978.79|18858.79|7
1639523220000|2021-12-14 23:07:00|18979.94|18859.94|18984.8|18864.8|18984.8|18864.8|18979.49|18859.49|10
1639523230000|2021-12-14 23:07:10|18985.93|18865.93|18995.2|18875.2|18995.4|18875.4|18985.93|18865.93|10
1639523240000|2021-12-14 23:07:20|18995.05|18875.05|18994.53|18874.53|18995.2|18875.2|18994.22|18874.22|10
1639523250000|2021-12-14 23:07:30|18994.54|18874.54|18994.43|18874.43|18994.98|18874.98|18994.08|18874.08|10
1639523260000|2021-12-14 23:07:40|18993.7|18873.7|18993.78|18873.78|18996.15|18876.15|18993.55|18873.55|9
1639523270000|2021-12-14 23:07:50|18993.65|18873.65|18990.43|18870.43|18993.65|18873.65|18990.43|18870.43|10
1639523280000|2021-12-14 23:08:00|18990.66|18870.66|18991.38|18871.38|18991.38|18871.38|18990|18870|10
1639523290000|2021-12-14 23:08:10|18991.69|18871.69|18987.37|18867.37|18992.08|18872.08|18987.37|18867.37|10
1639523300000|2021-12-14 23:08:20|18987.46|18867.46|18985.06|18865.06|18987.46|18867.46|18985.06|18865.06|10
1639523310000|2021-12-14 23:08:30|18984.82|18864.82|18983.76|18863.76|18984.82|18864.82|18983.76|18863.76|10
1639523320000|2021-12-14 23:08:40|18983.3|18863.3|18984.02|18864.02|18984.02|18864.02|18981.25|18861.25|10
1639523330000|2021-12-14 23:08:50|18985.39|18865.39|18991.8|18871.8|18991.8|18871.8|18985.12|18865.12|10
1639523340000|2021-12-14 23:09:00|18991.35|18871.35|18993.25|18873.25|18993.27|18873.27|18990.5|18870.5|9
1639523350000|2021-12-14 23:09:10|18994.81|18874.81|18997.43|18877.43|18997.6|18877.6|18994.67|18874.67|9
1639523360000|2021-12-14 23:09:20|18998.12|18878.12|19000.49|18880.49|19000.49|18880.49|18997.71|18877.71|10
1639523370000|2021-12-14 23:09:30|19000.44|18880.44|18997.07|18877.07|19000.44|18880.44|18997.07|18877.07|10
1639523380000|2021-12-14 23:09:40|18996.77|18876.77|18998.92|18878.92|18998.92|18878.92|18996.77|18876.77|10
1639523390000|2021-12-14 23:09:50|18999.16|18879.16|19001.55|18881.55|19002.28|18882.28|18999.08|18879.08|10
1639523400000|2021-12-14 23:10:00|19002.52|18882.52|18999.5|18879.5|19002.52|18882.52|18999.5|18879.5|10
1639523410000|2021-12-14 23:10:10|18999.02|18879.02|18997.28|18877.28|18999.02|18879.02|18995.98|18875.98|10
1639523420000|2021-12-14 23:10:20|18996.77|18876.77|18997.26|18877.26|18997.98|18877.98|18995.02|18875.02|10
1639523430000|2021-12-14 23:10:30|18997.01|18877.01|19001.42|18881.42|19001.53|18881.53|18996.84|18876.84|10
1639523440000|2021-12-14 23:10:40|19001.37|18881.37|19005.41|18885.41|19005.41|18885.41|19001.37|18881.37|10
1639523450000|2021-12-14 23:10:50|19005.38|18885.38|19016.63|18896.63|19016.63|18896.63|19005.38|18885.38|10
1639523460000|2021-12-14 23:11:00|19016.27|18896.27|19026.28|18906.28|19026.28|18906.28|19016.27|18896.27|10
1639523470000|2021-12-14 23:11:10|19026.21|18906.21|19023.23|18903.23|19027.12|18907.12|19023.02|18903.02|10
1639523480000|2021-12-14 23:11:20|19023.59|18903.59|19024.02|18904.02|19024.24|18904.24|19023.14|18903.14|9
1639523490000|2021-12-14 23:11:30|19024.33|18904.33|19026.24|18906.24|19026.24|18906.24|19024.33|18904.33|10
1639523500000|2021-12-14 23:11:40|19026.36|18906.36|19024.21|18904.21|19027.07|18907.07|19024.21|18904.21|10
1639523510000|2021-12-14 23:11:50|19023.55|18903.55|19024.2|18904.2|19024.77|18904.77|19023.55|18903.55|10
1639523520000|2021-12-14 23:12:00|19023.82|18903.82|19021.5|18901.5|19023.98|18903.98|19021.5|18901.5|10
1639523530000|2021-12-14 23:12:10|19021.15|18901.15|19020.61|18900.61|19021.19|18901.19|19020.5|18900.5|9
1639523540000|2021-12-14 23:12:20|19020.83|18900.83|19021.13|18901.13|19021.13|18901.13|19020.01|18900.01|10
1639523550000|2021-12-14 23:12:30|19020.43|18900.43|19016.76|18896.76|19020.43|18900.43|19016.76|18896.76|10
1639523560000|2021-12-14 23:12:40|19017.33|18897.33|19019.54|18899.54|19019.54|18899.54|19016.84|18896.84|10
1639523570000|2021-12-14 23:12:50|19020.5|18900.5|19027.13|18907.13|19027.24|18907.24|19020.5|18900.5|10
1639523580000|2021-12-14 23:13:00|19027.79|18907.79|19030.94|18910.94|19030.94|18910.94|19027.79|18907.79|10
1639523590000|2021-12-14 23:13:10|19031.09|18911.09|19036.68|18916.68|19036.68|18916.68|19031.09|18911.09|9
1639523600000|2021-12-14 23:13:20|19036.66|18916.66|19033.78|18913.78|19036.77|18916.77|19033.78|18913.78|9
1639523610000|2021-12-14 23:13:30|19033.85|18913.85|19031.56|18911.56|19033.85|18913.85|19031.3|18911.3|9
1639523620000|2021-12-14 23:13:40|19031.44|18911.44|19029.36|18909.36|19031.44|18911.44|19029.36|18909.36|10
1639523630000|2021-12-14 23:13:50|19027.81|18907.81|19027.04|18907.04|19028.67|18908.67|19027.04|18907.04|10
1639523640000|2021-12-14 23:14:00|19027|18907|19026.11|18906.11|19027|18907|19025.56|18905.56|10
1639523650000|2021-12-14 23:14:10|19025.41|18905.41|19025.03|18905.03|19025.76|18905.76|19024.76|18904.76|10
1639523660000|2021-12-14 23:14:20|19024.76|18904.76|19025.07|18905.07|19025.21|18905.21|19024.46|18904.46|9
1639523670000|2021-12-14 23:14:30|19025.33|18905.33|19026.6|18906.6|19026.6|18906.6|19025.33|18905.33|10
1639523680000|2021-12-14 23:14:40|19026.49|18906.49|19025.69|18905.69|19026.49|18906.49|19025.69|18905.69|8
1639523690000|2021-12-14 23:14:50|19025.78|18905.78|19023.34|18903.34|19026.04|18906.04|19023.34|18903.34|10
1639523700000|2021-12-14 23:15:00|19022.22|18902.22|19023.42|18903.42|19023.42|18903.42|19022.22|18902.22|9
1639523710000|2021-12-14 23:15:10|19023.56|18903.56|19023.6|18903.6|19024.48|18904.48|19023.56|18903.56|10
1639523720000|2021-12-14 23:15:20|19023.75|18903.75|19021.32|18901.32|19023.75|18903.75|19020.3|18900.3|10
1639523730000|2021-12-14 23:15:30|19021.21|18901.21|19017.35|18897.35|19021.21|18901.21|19017.14|18897.14|9
1639523740000|2021-12-14 23:15:40|19016.91|18896.91|19014.1|18894.1|19016.91|18896.91|19014.06|18894.06|10
1639523750000|2021-12-14 23:15:50|19013.81|18893.81|19011.93|18891.93|19014.17|18894.17|19011.93|18891.93|10
1639523760000|2021-12-14 23:16:00|19009.86|18889.86|19003.43|18883.43|19009.86|18889.86|19002.59|18882.59|10
1639523770000|2021-12-14 23:16:10|19005.15|18885.15|19006.24|18886.24|19006.24|18886.24|19004.81|18884.81|10
1639523780000|2021-12-14 23:16:20|19006.16|18886.16|19005.33|18885.33|19006.19|18886.19|19005.19|18885.19|10
1639523790000|2021-12-14 23:16:30|19005.1|18885.1|19004.34|18884.34|19005.54|18885.54|19004.15|18884.15|10
1639523800000|2021-12-14 23:16:40|19004.29|18884.29|19002.27|18882.27|19004.29|18884.29|19001.88|18881.88|9
1639523810000|2021-12-14 23:16:50|19002.1|18882.1|19001.23|18881.23|19002.57|18882.57|19001.23|18881.23|9
1639523820000|2021-12-14 23:17:00|19001.27|18881.27|18999.49|18879.49|19001.36|18881.36|18999.49|18879.49|8
1639523830000|2021-12-14 23:17:10|18999.02|18879.02|18990.21|18870.21|18999.02|18879.02|18990.21|18870.21|10
1639523840000|2021-12-14 23:17:20|18990.11|18870.11|18986.93|18866.93|18990.11|18870.11|18986.93|18866.93|9
1639523850000|2021-12-14 23:17:30|18986.66|18866.66|18984|18864|18986.66|18866.66|18984|18864|10
1639523860000|2021-12-14 23:17:40|18983.95|18863.95|18980.9|18860.9|18983.95|18863.95|18980.9|18860.9|10
1639523870000|2021-12-14 23:17:50|18981.46|18861.46|18981.59|18861.59|18982.54|18862.54|18980.97|18860.97|10
1639523880000|2021-12-14 23:18:00|18981.74|18861.74|18981.57|18861.57|18981.85|18861.85|18980.99|18860.99|10
1639523890000|2021-12-14 23:18:10|18981.83|18861.83|18984.76|18864.76|18984.76|18864.76|18981.83|18861.83|10
1639523900000|2021-12-14 23:18:20|18985.16|18865.16|18986.82|18866.82|18986.92|18866.92|18985.16|18865.16|9
1639523910000|2021-12-14 23:18:30|18987.09|18867.09|18985.04|18865.04|18987.09|18867.09|18985.04|18865.04|10
1639523920000|2021-12-14 23:18:40|18984.28|18864.28|18983.32|18863.32|18984.28|18864.28|18983.16|18863.16|8
1639523930000|2021-12-14 23:18:50|18983.25|18863.25|18982.68|18862.68|18983.43|18863.43|18982.68|18862.68|7
1639523940000|2021-12-14 23:19:00|18983.34|18863.34|18983.6|18863.6|18983.65|18863.65|18982.51|18862.51|10
1639523950000|2021-12-14 23:19:10|18984.38|18864.38|18986.74|18866.74|18986.74|18866.74|18984.38|18864.38|10
1639523960000|2021-12-14 23:19:20|18987.07|18867.07|18988.81|18868.81|18989.76|18869.76|18987.07|18867.07|10
1639523970000|2021-12-14 23:19:30|18988.4|18868.4|18990.55|18870.55|18990.85|18870.85|18987.96|18867.96|10
1639523980000|2021-12-14 23:19:40|18990.62|18870.62|18993.09|18873.09|18993.09|18873.09|18990.62|18870.62|10
1639523990000|2021-12-14 23:19:50|18993.53|18873.53|18998.58|18878.58|18998.8|18878.8|18993.53|18873.53|9
1639524000000|2021-12-14 23:20:00|18998.66|18878.66|18996.59|18876.59|18999.16|18879.16|18996.59|18876.59|10
1639524010000|2021-12-14 23:20:10|18996.66|18876.66|18992.54|18872.54|18996.66|18876.66|18992.54|18872.54|10
1639524020000|2021-12-14 23:20:20|18993.22|18873.22|18992.44|18872.44|18993.22|18873.22|18991.42|18871.42|10
1639524030000|2021-12-14 23:20:30|18992.8|18872.8|18996.95|18876.95|18996.95|18876.95|18992.8|18872.8|10
1639524040000|2021-12-14 23:20:40|18996.88|18876.88|18998.11|18878.11|18998.36|18878.36|18996.88|18876.88|10
1639524050000|2021-12-14 23:20:50|18998.05|18878.05|18997.46|18877.46|18998.8|18878.8|18997.42|18877.42|10
1639524060000|2021-12-14 23:21:00|18998.41|18878.41|19000.35|18880.35|19000.54|18880.54|18998.23|18878.23|9
1639524070000|2021-12-14 23:21:10|19000.49|18880.49|19001.54|18881.54|19001.55|18881.55|18999.87|18879.87|9
1639524080000|2021-12-14 23:21:20|19001.76|18881.76|19002.33|18882.33|19003.95|18883.95|19001.47|18881.47|9
1639524090000|2021-12-14 23:21:30|19002.26|18882.26|18996.91|18876.91|19002.26|18882.26|18996.91|18876.91|10
1639524100000|2021-12-14 23:21:40|18996.48|18876.48|18993.02|18873.02|18996.48|18876.48|18993.02|18873.02|10
1639524110000|2021-12-14 23:21:50|18993.67|18873.67|18992.39|18872.39|18993.67|18873.67|18990.64|18870.64|10
1639524120000|2021-12-14 23:22:00|18992.52|18872.52|18990.53|18870.53|18992.52|18872.52|18990.53|18870.53|10
1639524130000|2021-12-14 23:22:10|18990.5|18870.5|18989.39|18869.39|18990.51|18870.51|18989.39|18869.39|10
1639524140000|2021-12-14 23:22:20|18989|18869|18985.26|18865.26|18989|18869|18985.26|18865.26|10
1639524150000|2021-12-14 23:22:30|18985.16|18865.16|18984.56|18864.56|18985.2|18865.2|18984.56|18864.56|10
1639524160000|2021-12-14 23:22:40|18984.27|18864.27|18986.33|18866.33|18986.33|18866.33|18984.27|18864.27|10
1639524170000|2021-12-14 23:22:50|18986.43|18866.43|18989.93|18869.93|18989.93|18869.93|18986.43|18866.43|10
1639524180000|2021-12-14 23:23:00|18990.11|18870.11|18990.4|18870.4|18991.89|18871.89|18989.43|18869.43|10
1639524190000|2021-12-14 23:23:10|18989.96|18869.96|18986.5|18866.5|18989.96|18869.96|18986.5|18866.5|9
1639524200000|2021-12-14 23:23:20|18986.49|18866.49|18988.04|18868.04|18988.2|18868.2|18986.42|18866.42|9
1639524210000|2021-12-14 23:23:30|18988.48|18868.48|18992.8|18872.8|18992.8|18872.8|18988.48|18868.48|10
1639524220000|2021-12-14 23:23:40|18994.22|18874.22|18994.99|18874.99|18994.99|18874.99|18993.36|18873.36|10
1639524230000|2021-12-14 23:23:50|18995.83|18875.83|18999.4|18879.4|18999.67|18879.67|18995.66|18875.66|10
1639524240000|2021-12-14 23:24:00|18999.89|18879.89|19002.57|18882.57|19002.57|18882.57|18999.89|18879.89|9
1639524250000|2021-12-14 23:24:10|19002.69|18882.69|19003.3|18883.3|19003.3|18883.3|19002.09|18882.09|7
1639524260000|2021-12-14 23:24:20|19004.19|18884.19|19007.37|18887.37|19007.55|18887.55|19004.19|18884.19|10
1639524270000|2021-12-14 23:24:30|19007.73|18887.73|19010.25|18890.25|19010.25|18890.25|19007.73|18887.73|9
1639524280000|2021-12-14 23:24:40|19008.75|18888.75|19009.53|18889.53|19009.67|18889.67|19008.75|18888.75|10
1639524290000|2021-12-14 23:24:50|19009.7|18889.7|19011.03|18891.03|19011.1|18891.1|19009.7|18889.7|9
1639524300000|2021-12-14 23:25:00|19011.35|18891.35|19012.07|18892.07|19012.21|18892.21|19010.33|18890.33|9
1639524310000|2021-12-14 23:25:10|19012.29|18892.29|19017.07|18897.07|19017.07|18897.07|19012.29|18892.29|10
1639524320000|2021-12-14 23:25:20|19017.67|18897.67|19022.54|18902.54|19022.54|18902.54|19017.67|18897.67|8
1639524330000|2021-12-14 23:25:30|19022.14|18902.14|19025.32|18905.32|19025.32|18905.32|19022.14|18902.14|9
1639524340000|2021-12-14 23:25:40|19026.28|18906.28|19030.23|18910.23|19030.23|18910.23|19026.28|18906.28|10
1639524350000|2021-12-14 23:25:50|19030.36|18910.36|19030.42|18910.42|19031.35|18911.35|19030.36|18910.36|10
1639524360000|2021-12-14 23:26:00|19029.12|18909.12|19027.57|18907.57|19029.12|18909.12|19026.56|18906.56|10
1639524370000|2021-12-14 23:26:10|19027.31|18907.31|19026.58|18906.58|19027.51|18907.51|19026.36|18906.36|10
1639524380000|2021-12-14 23:26:20|19026.3|18906.3|19015.6|18895.6|19026.3|18906.3|19015.3|18895.3|10
1639524390000|2021-12-14 23:26:30|19015.33|18895.33|19013.89|18893.89|19015.75|18895.75|19013.89|18893.89|10
1639524400000|2021-12-14 23:26:40|19014.08|18894.08|19006.02|18886.02|19014.08|18894.08|19006.02|18886.02|10
1639524410000|2021-12-14 23:26:50|19004.25|18884.25|19000.98|18880.98|19004.25|18884.25|19000.98|18880.98|9
1639524420000|2021-12-14 23:27:00|19000.77|18880.77|19002.92|18882.92|19002.92|18882.92|19000.77|18880.77|10
1639524430000|2021-12-14 23:27:10|19002.71|18882.71|19000.23|18880.23|19002.71|18882.71|19000.23|18880.23|10
1639524440000|2021-12-14 23:27:20|19000.03|18880.03|18996.75|18876.75|19000.03|18880.03|18996.75|18876.75|10
1639524450000|2021-12-14 23:27:30|18995.99|18875.99|18997.25|18877.25|18997.61|18877.61|18995.99|18875.99|10
1639524460000|2021-12-14 23:27:40|18997.29|18877.29|18998.3|18878.3|18998.63|18878.63|18997.29|18877.29|10
1639524470000|2021-12-14 23:27:50|18997.88|18877.88|18992.46|18872.46|18998.25|18878.25|18992.46|18872.46|10
1639524480000|2021-12-14 23:28:00|18991.79|18871.79|18988.57|18868.57|18991.79|18871.79|18988.57|18868.57|10
1639524490000|2021-12-14 23:28:10|18989.01|18869.01|18989.18|18869.18|18989.29|18869.29|18988.83|18868.83|8
1639524500000|2021-12-14 23:28:20|18988.44|18868.44|18988.17|18868.17|18989.25|18869.25|18988.17|18868.17|10
1639524510000|2021-12-14 23:28:30|18988.36|18868.36|18988.45|18868.45|18988.49|18868.49|18987.78|18867.78|10
1639524520000|2021-12-14 23:28:40|18988.51|18868.51|18985.09|18865.09|18988.55|18868.55|18985.09|18865.09|8
1639524530000|2021-12-14 23:28:50|18985.14|18865.14|18986.94|18866.94|18987.11|18867.11|18985.14|18865.14|10
1639524540000|2021-12-14 23:29:00|18987.14|18867.14|18986.23|18866.23|18987.27|18867.27|18986.23|18866.23|10
1639524550000|2021-12-14 23:29:10|18986.43|18866.43|18983.89|18863.89|18986.43|18866.43|18983.82|18863.82|10
1639524560000|2021-12-14 23:29:20|18983.75|18863.75|18985.29|18865.29|18985.94|18865.94|18983.75|18863.75|10
1639524570000|2021-12-14 23:29:30|18985.26|18865.26|18990.16|18870.16|18990.16|18870.16|18985.26|18865.26|10
1639524580000|2021-12-14 23:29:40|18989.87|18869.87|18990.07|18870.07|18990.45|18870.45|18989.87|18869.87|10
1639524590000|2021-12-14 23:29:50|18989.29|18869.29|18987.65|18867.65|18989.36|18869.36|18987.65|18867.65|9
1639524600000|2021-12-14 23:30:00|18987.73|18867.73|18983.03|18863.03|18988.84|18868.84|18983.03|18863.03|10
1639524610000|2021-12-14 23:30:10|18983.05|18863.05|18980.09|18860.09|18983.05|18863.05|18980.09|18860.09|10
1639524620000|2021-12-14 23:30:20|18979.95|18859.95|18978.64|18858.64|18980.27|18860.27|18977.95|18857.95|10
1639524630000|2021-12-14 23:30:30|18979.03|18859.03|18980.9|18860.9|18980.9|18860.9|18978.76|18858.76|10
1639524640000|2021-12-14 23:30:40|18981.53|18861.53|18984.22|18864.22|18984.22|18864.22|18981.53|18861.53|9
1639524650000|2021-12-14 23:30:50|18985.44|18865.44|18987.82|18867.82|18987.82|18867.82|18984.94|18864.94|10
1639524660000|2021-12-14 23:31:00|18987.48|18867.48|18991.19|18871.19|18991.19|18871.19|18987.13|18867.13|9
1639524670000|2021-12-14 23:31:10|18992.26|18872.26|18995.19|18875.19|18995.71|18875.71|18992.26|18872.26|10
1639524680000|2021-12-14 23:31:20|18997.74|18877.74|18995.85|18875.85|18998.51|18878.51|18995.85|18875.85|10
1639524690000|2021-12-14 23:31:30|18995.74|18875.74|18992.94|18872.94|18995.74|18875.74|18992.94|18872.94|10
1639524700000|2021-12-14 23:31:40|18992.62|18872.62|18991.68|18871.68|18992.93|18872.93|18990.47|18870.47|10
1639524710000|2021-12-14 23:31:50|18991.25|18871.25|18989.27|18869.27|18991.6|18871.6|18989.27|18869.27|10
1639524720000|2021-12-14 23:32:00|18988.97|18868.97|18987.18|18867.18|18989.33|18869.33|18987.18|18867.18|9
1639524730000|2021-12-14 23:32:10|18985.89|18865.89|18985.9|18865.9|18986.32|18866.32|18985.39|18865.39|9
1639524740000|2021-12-14 23:32:20|18985.65|18865.65|18983.2|18863.2|18985.65|18865.65|18983.2|18863.2|9
1639524750000|2021-12-14 23:32:30|18983.54|18863.54|18987.6|18867.6|18987.63|18867.63|18983.54|18863.54|10
1639524760000|2021-12-14 23:32:40|18988.06|18868.06|18987|18867|18988.59|18868.59|18986.63|18866.63|10
1639524770000|2021-12-14 23:32:50|18986.94|18866.94|18988.64|18868.64|18988.64|18868.64|18986.94|18866.94|10
1639524780000|2021-12-14 23:33:00|18989.53|18869.53|18988.52|18868.52|18990.52|18870.52|18988.22|18868.22|9
1639524790000|2021-12-14 23:33:10|18989.31|18869.31|18991.4|18871.4|18992.12|18872.12|18988.91|18868.91|10
1639524800000|2021-12-14 23:33:20|18989.07|18869.07|18988.91|18868.91|18989.47|18869.47|18987.77|18867.77|10
1639524810000|2021-12-14 23:33:30|18988.45|18868.45|18988.96|18868.96|18989.15|18869.15|18988.45|18868.45|10
1639524820000|2021-12-14 23:33:40|18987.72|18867.72|18986.73|18866.73|18987.73|18867.73|18986.37|18866.37|10
1639524830000|2021-12-14 23:33:50|18987.02|18867.02|18989.85|18869.85|18990.01|18870.01|18987.02|18867.02|10
1639524840000|2021-12-14 23:34:00|18989.96|18869.96|18991.51|18871.51|18991.55|18871.55|18989.96|18869.96|10
1639524850000|2021-12-14 23:34:10|18991.64|18871.64|18992.83|18872.83|18992.92|18872.92|18990.4|18870.4|9
1639524860000|2021-12-14 23:34:20|18992.33|18872.33|18993.1|18873.1|18993.41|18873.41|18992.3|18872.3|10
1639524870000|2021-12-14 23:34:30|18992.34|18872.34|18996.37|18876.37|18996.65|18876.65|18992.34|18872.34|10
1639524880000|2021-12-14 23:34:40|18997.82|18877.82|18998.66|18878.66|18999.02|18879.02|18996.61|18876.61|10
1639524890000|2021-12-14 23:34:50|18998.38|18878.38|19000.36|18880.36|19000.53|18880.53|18998.38|18878.38|10
1639524900000|2021-12-14 23:35:00|18999.63|18879.63|18995.54|18875.54|18999.63|18879.63|18995.54|18875.54|10
1639524910000|2021-12-14 23:35:10|18994.55|18874.55|18993.23|18873.23|18996.95|18876.95|18993.23|18873.23|10
1639524920000|2021-12-14 23:35:20|18993.11|18873.11|18997.69|18877.69|18997.69|18877.69|18992.4|18872.4|10
1639524930000|2021-12-14 23:35:30|18999.15|18879.15|19009.71|18889.71|19009.71|18889.71|18999.15|18879.15|10
1639524940000|2021-12-14 23:35:40|19011.72|18891.72|19015.66|18895.66|19015.66|18895.66|19010.93|18890.93|10
1639524950000|2021-12-14 23:35:50|19015.83|18895.83|19020.37|18900.37|19020.49|18900.49|19015.83|18895.83|10
1639524960000|2021-12-14 23:36:00|19020.82|18900.82|19021.14|18901.14|19022|18902|19020.82|18900.82|10
1639524970000|2021-12-14 23:36:10|19020.64|18900.64|19021.79|18901.79|19022.91|18902.91|19020.64|18900.64|10
1639524980000|2021-12-14 23:36:20|19021.39|18901.39|19024.3|18904.3|19026.35|18906.35|19021.39|18901.39|10
1639524990000|2021-12-14 23:36:30|19024.43|18904.43|19020.38|18900.38|19024.43|18904.43|19020.38|18900.38|10
1639525000000|2021-12-14 23:36:40|19019.29|18899.29|19017.02|18897.02|19019.8|18899.8|19017.02|18897.02|9
1639525010000|2021-12-14 23:36:50|19016.89|18896.89|19015.08|18895.08|19017.79|18897.79|19015.08|18895.08|10
1639525020000|2021-12-14 23:37:00|19014.71|18894.71|19009.64|18889.64|19014.71|18894.71|19009.64|18889.64|10
1639525030000|2021-12-14 23:37:10|19009.35|18889.35|19005.71|18885.71|19009.35|18889.35|19005.53|18885.53|10
1639525040000|2021-12-14 23:37:20|19006.72|18886.72|19006.71|18886.71|19006.9|18886.9|19005.23|18885.23|10
1639525050000|2021-12-14 23:37:30|19007.17|18887.17|19006.3|18886.3|19007.31|18887.31|19006.3|18886.3|10
1639525060000|2021-12-14 23:37:40|19006.19|18886.19|19005.89|18885.89|19006.9|18886.9|19005.2|18885.2|9
1639525070000|2021-12-14 23:37:50|19005.78|18885.78|19007.05|18887.05|19007.33|18887.33|19005.65|18885.65|10
1639525080000|2021-12-14 23:38:00|19007.07|18887.07|19007.32|18887.32|19007.75|18887.75|19007.03|18887.03|10
1639525090000|2021-12-14 23:38:10|19007.39|18887.39|19009.86|18889.86|19009.86|18889.86|19007.18|18887.18|9
1639525100000|2021-12-14 23:38:20|19010.32|18890.32|19016.09|18896.09|19016.09|18896.09|19010.32|18890.32|10
1639525110000|2021-12-14 23:38:30|19016.61|18896.61|19018.18|18898.18|19018.18|18898.18|19016.61|18896.61|10
1639525120000|2021-12-14 23:38:40|19018.58|18898.58|19017.34|18897.34|19019.02|18899.02|19017.34|18897.34|10
1639525130000|2021-12-14 23:38:50|19017.55|18897.55|19019.9|18899.9|19019.9|18899.9|19017.42|18897.42|10
1639525140000|2021-12-14 23:39:00|19020.47|18900.47|19018.37|18898.37|19020.9|18900.9|19018.35|18898.35|10
1639525150000|2021-12-14 23:39:10|19018.42|18898.42|19012.43|18892.43|19018.42|18898.42|19012.43|18892.43|10
1639525160000|2021-12-14 23:39:20|19011.91|18891.91|19010.21|18890.21|19011.91|18891.91|19010.21|18890.21|9
1639525170000|2021-12-14 23:39:30|19010.32|18890.32|19006.6|18886.6|19010.57|18890.57|19006.6|18886.6|9
1639525180000|2021-12-14 23:39:40|19006.65|18886.65|19007.52|18887.52|19008.34|18888.34|19006.65|18886.65|10
1639525190000|2021-12-14 23:39:50|19007.78|18887.78|19008.82|18888.82|19008.87|18888.87|19007.78|18887.78|10
1639525200000|2021-12-14 23:40:00|19008.44|18888.44|19007.08|18887.08|19008.75|18888.75|19007.08|18887.08|9
1639525210000|2021-12-14 23:40:10|19007.13|18887.13|19004.8|18884.8|19007.13|18887.13|19004.51|18884.51|10
1639525220000|2021-12-14 23:40:20|19004.69|18884.69|19004.47|18884.47|19005.13|18885.13|19003.3|18883.3|9
1639525230000|2021-12-14 23:40:30|19005.78|18885.78|19005.9|18885.9|19005.9|18885.9|19004.92|18884.92|9
1639525240000|2021-12-14 23:40:40|19006.16|18886.16|19009.88|18889.88|19009.88|18889.88|19006.16|18886.16|10
1639525250000|2021-12-14 23:40:50|19010.01|18890.01|19010|18890|19010.63|18890.63|19009.65|18889.65|10
1639525260000|2021-12-14 23:41:00|19010.19|18890.19|19013.12|18893.12|19013.12|18893.12|19010.19|18890.19|10
1639525270000|2021-12-14 23:41:10|19014.66|18894.66|19020.65|18900.65|19020.65|18900.65|19014.66|18894.66|10
1639525280000|2021-12-14 23:41:20|19020.71|18900.71|19029.79|18909.79|19029.79|18909.79|19020.71|18900.71|9
1639525290000|2021-12-14 23:41:30|19030.35|18910.35|19031.8|18911.8|19033.44|18913.44|19030.35|18910.35|10
1639525300000|2021-12-14 23:41:40|19030.62|18910.62|19033.41|18913.41|19033.44|18913.44|19030.62|18910.62|10
1639525310000|2021-12-14 23:41:50|19033.72|18913.72|19035.07|18915.07|19035.19|18915.19|19033.72|18913.72|9
1639525320000|2021-12-14 23:42:00|19035.29|18915.29|19036.5|18916.5|19036.5|18916.5|19034.52|18914.52|10
1639525330000|2021-12-14 23:42:10|19035.93|18915.93|19036.83|18916.83|19037.06|18917.06|19035.93|18915.93|9
1639525340000|2021-12-14 23:42:20|19037.15|18917.15|19042.47|18922.47|19042.47|18922.47|19037.15|18917.15|9
1639525350000|2021-12-14 23:42:30|19042.03|18922.03|19039.46|18919.46|19042.03|18922.03|19039.46|18919.46|10
1639525360000|2021-12-14 23:42:40|19039.43|18919.43|19041.13|18921.13|19041.17|18921.17|19038.95|18918.95|10
1639525370000|2021-12-14 23:42:50|19041.12|18921.12|19042.23|18922.23|19043.24|18923.24|19041.12|18921.12|10
1639525380000|2021-12-14 23:43:00|19041.53|18921.53|19042.32|18922.32|19042.99|18922.99|19041.4|18921.4|8
1639525390000|2021-12-14 23:43:10|19042.29|18922.29|19041.44|18921.44|19042.29|18922.29|19040.82|18920.82|9
1639525400000|2021-12-14 23:43:20|19040.56|18920.56|19044.49|18924.49|19044.49|18924.49|19040.56|18920.56|10
1639525410000|2021-12-14 23:43:30|19045.71|18925.71|19043.71|18923.71|19046.03|18926.03|19043.71|18923.71|10
1639525420000|2021-12-14 23:43:40|19044.42|18924.42|19045.15|18925.15|19045.33|18925.33|19043.98|18923.98|10
1639525430000|2021-12-14 23:43:50|19044.87|18924.87|19043.77|18923.77|19044.94|18924.94|19042.79|18922.79|10
1639525440000|2021-12-14 23:44:00|19043.84|18923.84|19045.6|18925.6|19046.03|18926.03|19043.84|18923.84|10
1639525450000|2021-12-14 23:44:10|19045.49|18925.49|19046.19|18926.19|19046.19|18926.19|19045.13|18925.13|10
1639525460000|2021-12-14 23:44:20|19046.33|18926.33|19046.5|18926.5|19047|18927|19046.31|18926.31|9
1639525470000|2021-12-14 23:44:30|19047.17|18927.17|19047.56|18927.56|19048.11|18928.11|19047.17|18927.17|10
1639525480000|2021-12-14 23:44:40|19046.64|18926.64|19043.19|18923.19|19046.64|18926.64|19043.19|18923.19|10
1639525490000|2021-12-14 23:44:50|19043.46|18923.46|19041.84|18921.84|19043.46|18923.46|19041.84|18921.84|10
1639525500000|2021-12-14 23:45:00|19042.72|18922.72|19041.84|18921.84|19043.17|18923.17|19041.84|18921.84|10
1639525510000|2021-12-14 23:45:10|19041.76|18921.76|19039.42|18919.42|19042.24|18922.24|19039.42|18919.42|9
1639525520000|2021-12-14 23:45:20|19038.73|18918.73|19038.21|18918.21|19038.73|18918.73|19037.26|18917.26|10
1639525530000|2021-12-14 23:45:30|19037.45|18917.45|19037.25|18917.25|19038.13|18918.13|19037.12|18917.12|10
1639525540000|2021-12-14 23:45:40|19038.03|18918.03|19042.27|18922.27|19042.49|18922.49|19038.03|18918.03|10
1639525550000|2021-12-14 23:45:50|19042.57|18922.57|19043.53|18923.53|19044.94|18924.94|19042.57|18922.57|10
1639525560000|2021-12-14 23:46:00|19041.64|18921.64|19043.02|18923.02|19043.27|18923.27|19041.64|18921.64|10
1639525570000|2021-12-14 23:46:10|19043.33|18923.33|19045.35|18925.35|19045.35|18925.35|19043.33|18923.33|8
1639525580000|2021-12-14 23:46:20|19045.78|18925.78|19047.72|18927.72|19047.72|18927.72|19045.48|18925.48|10
1639525590000|2021-12-14 23:46:30|19046.89|18926.89|19045.7|18925.7|19047.03|18927.03|19045.25|18925.25|10
1639525600000|2021-12-14 23:46:40|19044.34|18924.34|19039.45|18919.45|19044.34|18924.34|19039.45|18919.45|10
1639525610000|2021-12-14 23:46:50|19039.26|18919.26|19038.82|18918.82|19039.31|18919.31|19038.43|18918.43|10
1639525620000|2021-12-14 23:47:00|19039.3|18919.3|19036.23|18916.23|19039.3|18919.3|19036.23|18916.23|10
1639525630000|2021-12-14 23:47:10|19033.15|18913.15|19028.8|18908.8|19033.56|18913.56|19028.8|18908.8|10
1639525640000|2021-12-14 23:47:20|19028.5|18908.5|19026.71|18906.71|19028.84|18908.84|19026.71|18906.71|10
1639525650000|2021-12-14 23:47:30|19026.7|18906.7|19025.21|18905.21|19027.14|18907.14|19025.21|18905.21|10
1639525660000|2021-12-14 23:47:40|19025.4|18905.4|19024.23|18904.23|19025.52|18905.52|19024.18|18904.18|10
1639525670000|2021-12-14 23:47:50|19024.29|18904.29|19022.27|18902.27|19024.29|18904.29|19022.27|18902.27|10
1639525680000|2021-12-14 23:48:00|19022.67|18902.67|19022.6|18902.6|19022.9|18902.9|19022.6|18902.6|10
1639525690000|2021-12-14 23:48:10|19022.29|18902.29|19021.97|18901.97|19023.13|18903.13|19021.29|18901.29|9
1639525700000|2021-12-14 23:48:20|19020.54|18900.54|19018.75|18898.75|19020.54|18900.54|19018.39|18898.39|10
1639525710000|2021-12-14 23:48:30|19019.09|18899.09|19021.79|18901.79|19021.79|18901.79|19018.85|18898.85|10
1639525720000|2021-12-14 23:48:40|19022.13|18902.13|19020.64|18900.64|19022.13|18902.13|19020.64|18900.64|9
1639525730000|2021-12-14 23:48:50|19020.33|18900.33|19020.93|18900.93|19021.01|18901.01|19019.81|18899.81|9
1639525740000|2021-12-14 23:49:00|19021.58|18901.58|19019.91|18899.91|19021.58|18901.58|19019.25|18899.25|10
1639525750000|2021-12-14 23:49:10|19019.48|18899.48|19017.24|18897.24|19019.48|18899.48|19016.95|18896.95|10
1639525760000|2021-12-14 23:49:20|19017.23|18897.23|19015.88|18895.88|19017.23|18897.23|19015.88|18895.88|9
1639525770000|2021-12-14 23:49:30|19016.08|18896.08|19015.82|18895.82|19020.71|18900.71|19015.72|18895.72|10
1639525780000|2021-12-14 23:49:40|19015.89|18895.89|19018.33|18898.33|19018.79|18898.79|19015.89|18895.89|10
1639525790000|2021-12-14 23:49:50|19020.38|18900.38|19023.99|18903.99|19023.99|18903.99|19020.38|18900.38|9
1639525800000|2021-12-14 23:50:00|19024.17|18904.17|19029.66|18909.66|19029.66|18909.66|19024.17|18904.17|10
1639525810000|2021-12-14 23:50:10|19030.25|18910.25|19032.56|18912.56|19032.56|18912.56|19030.25|18910.25|10
1639525820000|2021-12-14 23:50:20|19032.88|18912.88|19034.29|18914.29|19034.29|18914.29|19032.25|18912.25|10
1639525830000|2021-12-14 23:50:30|19034.49|18914.49|19032.68|18912.68|19035.5|18915.5|19032.68|18912.68|10
1639525840000|2021-12-14 23:50:40|19032.59|18912.59|19027.8|18907.8|19032.59|18912.59|19027.8|18907.8|10
1639525850000|2021-12-14 23:50:50|19027.84|18907.84|19025.56|18905.56|19027.84|18907.84|19025.24|18905.24|10
1639525860000|2021-12-14 23:51:00|19025.46|18905.46|19019.21|18899.21|19025.46|18905.46|19019.21|18899.21|10
1639525870000|2021-12-14 23:51:10|19018.23|18898.23|19032.88|18912.88|19032.88|18912.88|19018.06|18898.06|10
1639525880000|2021-12-14 23:51:20|19034.27|18914.27|19048.65|18928.65|19048.65|18928.65|19034.27|18914.27|10
1639525890000|2021-12-14 23:51:30|19048.72|18928.72|19047.98|18927.98|19049.51|18929.51|19047.03|18927.03|10
1639525900000|2021-12-14 23:51:40|19047.56|18927.56|19050.53|18930.53|19050.53|18930.53|19047.08|18927.08|10
1639525910000|2021-12-14 23:51:50|19050.92|18930.92|19057.12|18937.12|19057.12|18937.12|19050.89|18930.89|10
1639525920000|2021-12-14 23:52:00|19056.32|18936.32|19071.1|18951.1|19071.1|18951.1|19055.44|18935.44|10
1639525930000|2021-12-14 23:52:10|19073.13|18953.13|19088.58|18968.58|19088.58|18968.58|19073.13|18953.13|10
1639525940000|2021-12-14 23:52:20|19088.71|18968.71|19089.63|18969.63|19091.56|18971.56|19088.71|18968.71|10
1639525950000|2021-12-14 23:52:30|19089.76|18969.76|19088.52|18968.52|19089.76|18969.76|19087.4|18967.4|10
1639525960000|2021-12-14 23:52:40|19088.53|18968.53|19091.78|18971.78|19092.15|18972.15|19088.53|18968.53|10
1639525970000|2021-12-14 23:52:50|19092.29|18972.29|19092.02|18972.02|19093.06|18973.06|19091.92|18971.92|10
1639525980000|2021-12-14 23:53:00|19092.06|18972.06|19090.07|18970.07|19092.07|18972.07|19090.07|18970.07|10
1639525990000|2021-12-14 23:53:10|19089.98|18969.98|19087.83|18967.83|19089.98|18969.98|19087.83|18967.83|10
1639526000000|2021-12-14 23:53:20|19087.32|18967.32|19081.47|18961.47|19087.32|18967.32|19079.65|18959.65|10
1639526010000|2021-12-14 23:53:30|19081.25|18961.25|19081.65|18961.65|19081.65|18961.65|19081.02|18961.02|10
1639526020000|2021-12-14 23:53:40|19080.22|18960.22|19088.56|18968.56|19088.56|18968.56|19080.19|18960.19|10
1639526030000|2021-12-14 23:53:50|19088.84|18968.84|19091.96|18971.96|19091.96|18971.96|19088.84|18968.84|10
1639526040000|2021-12-14 23:54:00|19092.38|18972.38|19089.81|18969.81|19092.47|18972.47|19089.81|18969.81|10
1639526050000|2021-12-14 23:54:10|19089.16|18969.16|19087.82|18967.82|19089.16|18969.16|19086.79|18966.79|10
1639526060000|2021-12-14 23:54:20|19087.45|18967.45|19091.82|18971.82|19092.26|18972.26|19087.45|18967.45|9
1639526070000|2021-12-14 23:54:30|19090.28|18970.28|19085.18|18965.18|19090.28|18970.28|19085.18|18965.18|10
1639526080000|2021-12-14 23:54:40|19083.37|18963.37|19079.54|18959.54|19083.37|18963.37|19079.07|18959.07|10
1639526090000|2021-12-14 23:54:50|19080.41|18960.41|19083.99|18963.99|19083.99|18963.99|19080.41|18960.41|10
1639526100000|2021-12-14 23:55:00|19083.53|18963.53|19085.18|18965.18|19085.22|18965.22|19083.53|18963.53|10
1639526110000|2021-12-14 23:55:10|19084.63|18964.63|19086.68|18966.68|19087.27|18967.27|19084.63|18964.63|10
1639526120000|2021-12-14 23:55:20|19085.07|18965.07|19083.64|18963.64|19085.7|18965.7|19083.64|18963.64|10
1639526130000|2021-12-14 23:55:30|19083.42|18963.42|19083.18|18963.18|19083.42|18963.42|19081.48|18961.48|10
1639526140000|2021-12-14 23:55:40|19082.31|18962.31|19081.78|18961.78|19083.24|18963.24|19081.78|18961.78|10
1639526150000|2021-12-14 23:55:50|19082.14|18962.14|19082.45|18962.45|19082.45|18962.45|19081.26|18961.26|10
1639526160000|2021-12-14 23:56:00|19082.54|18962.54|19085.26|18965.26|19085.26|18965.26|19082.21|18962.21|10
1639526170000|2021-12-14 23:56:10|19085.52|18965.52|19094.91|18974.91|19095.29|18975.29|19085.52|18965.52|10
1639526180000|2021-12-14 23:56:20|19094.79|18974.79|19093.27|18973.27|19095.07|18975.07|19093.27|18973.27|10
1639526190000|2021-12-14 23:56:30|19092.94|18972.94|19091.99|18971.99|19093.51|18973.51|19091.99|18971.99|10
1639526200000|2021-12-14 23:56:40|19092.6|18972.6|19091.61|18971.61|19093.14|18973.14|19091.61|18971.61|10
1639526210000|2021-12-14 23:56:50|19092.24|18972.24|19090.37|18970.37|19092.24|18972.24|19090.29|18970.29|10
1639526220000|2021-12-14 23:57:00|19090.83|18970.83|19088.81|18968.81|19090.83|18970.83|19088.81|18968.81|9
1639526230000|2021-12-14 23:57:10|19088.53|18968.53|19087.59|18967.59|19088.83|18968.83|19087.59|18967.59|10
1639526240000|2021-12-14 23:57:20|19087.55|18967.55|19088.86|18968.86|19090.06|18970.06|19087.55|18967.55|10
1639526250000|2021-12-14 23:57:30|19087.89|18967.89|19088.64|18968.64|19088.64|18968.64|19087.41|18967.41|9
1639526260000|2021-12-14 23:57:40|19088.52|18968.52|19088.13|18968.13|19088.75|18968.75|19087.88|18967.88|10
1639526270000|2021-12-14 23:57:50|19088.43|18968.43|19089.08|18969.08|19089.52|18969.52|19088|18968|10
1639526280000|2021-12-14 23:58:00|19089.32|18969.32|19093.07|18973.07|19093.81|18973.81|19088.96|18968.96|10
1639526290000|2021-12-14 23:58:10|19093.01|18973.01|19093.9|18973.9|19095.59|18975.59|19093.01|18973.01|10
1639526300000|2021-12-14 23:58:20|19093.44|18973.44|19090.1|18970.1|19093.44|18973.44|19090.1|18970.1|9
1639526310000|2021-12-14 23:58:30|19090.37|18970.37|19088.76|18968.76|19090.37|18970.37|19088.75|18968.75|10
1639526320000|2021-12-14 23:58:40|19089.08|18969.08|19085.63|18965.63|19089.08|18969.08|19085.63|18965.63|10
1639526330000|2021-12-14 23:58:50|19085.06|18965.06|19086.88|18966.88|19086.88|18966.88|19083.08|18963.08|10
1639526340000|2021-12-14 23:59:00|19088.06|18968.06|19090.33|18970.33|19090.81|18970.81|19087.72|18967.72|10
1639526350000|2021-12-14 23:59:10|19090.17|18970.17|19087.74|18967.74|19090.17|18970.17|19087.74|18967.74|10
1639526360000|2021-12-14 23:59:20|19087.6|18967.6|19089.21|18969.21|19089.21|18969.21|19087.49|18967.49|10
1639526370000|2021-12-14 23:59:30|19089.15|18969.15|19089.97|18969.97|19089.97|18969.97|19088.54|18968.54|10
1639526380000|2021-12-14 23:59:40|19089.5|18969.5|19089.69|18969.69|19090.97|18970.97|19089.44|18969.44|10
1639526390000|2021-12-14 23:59:50|19089.94|18969.94|19089.62|18969.62|19089.94|18969.94|19088.53|18968.53|10
1639526400000|2021-12-15 00:00:00|19089.7|18969.7|19085.91|18965.91|19089.7|18969.7|19085.72|18965.72|10
1639526410000|2021-12-15 00:00:10|19085.75|18965.75|19085.23|18965.23|19087.31|18967.31|19084.48|18964.48|10
1639526420000|2021-12-15 00:00:20|19085.21|18965.21|19084.47|18964.47|19085.21|18965.21|19084.15|18964.15|10
1639526430000|2021-12-15 00:00:30|19084.59|18964.59|19082.14|18962.14|19085.85|18965.85|19082.14|18962.14|10
1639526440000|2021-12-15 00:00:40|19081.61|18961.61|19078.31|18958.31|19081.61|18961.61|19078.19|18958.19|10
1639526450000|2021-12-15 00:00:50|19078.17|18958.17|19073.35|18953.35|19078.17|18958.17|19073.35|18953.35|10
1639526460000|2021-12-15 00:01:00|19072.97|18952.97|19070.63|18950.63|19072.97|18952.97|19070.63|18950.63|10
1639526470000|2021-12-15 00:01:10|19070.24|18950.24|19063.68|18943.68|19070.24|18950.24|19063.4|18943.4|10
1639526480000|2021-12-15 00:01:20|19063.19|18943.19|19069.22|18949.22|19069.3|18949.3|19063.19|18943.19|10
1639526490000|2021-12-15 00:01:30|19070.33|18950.33|19074.13|18954.13|19075.24|18955.24|19070.33|18950.33|10
1639526500000|2021-12-15 00:01:40|19072.17|18952.17|19068.99|18948.99|19072.17|18952.17|19068.65|18948.65|10
1639526510000|2021-12-15 00:01:50|19068.73|18948.73|19069.59|18949.59|19069.59|18949.59|19068.06|18948.06|9
1639526520000|2021-12-15 00:02:00|19069.48|18949.48|19065.77|18945.77|19069.48|18949.48|19065.36|18945.36|10
1639526530000|2021-12-15 00:02:10|19066.07|18946.07|19057.45|18937.45|19066.07|18946.07|19057.45|18937.45|10
1639526540000|2021-12-15 00:02:20|19055.5|18935.5|19047.86|18927.86|19055.5|18935.5|19047.86|18927.86|10
1639526550000|2021-12-15 00:02:30|19046.57|18926.57|19044.01|18924.01|19046.57|18926.57|19043.6|18923.6|10
1639526560000|2021-12-15 00:02:40|19043.46|18923.46|19042.99|18922.99|19043.46|18923.46|19041.32|18921.32|10
1639526570000|2021-12-15 00:02:50|19044.45|18924.45|19046.22|18926.22|19046.22|18926.22|19044.45|18924.45|10
1639526580000|2021-12-15 00:03:00|19045.98|18925.98|19046.42|18926.42|19046.42|18926.42|19044.23|18924.23|10
1639526590000|2021-12-15 00:03:10|19046.5|18926.5|19045.51|18925.51|19049.13|18929.13|19045.51|18925.51|10
1639526600000|2021-12-15 00:03:20|19045.32|18925.32|19041.35|18921.35|19045.32|18925.32|19041.25|18921.25|10
1639526610000|2021-12-15 00:03:30|19042.49|18922.49|19045.68|18925.68|19045.92|18925.92|19042.49|18922.49|10
1639526620000|2021-12-15 00:03:40|19045.85|18925.85|19047.78|18927.78|19047.78|18927.78|19045.72|18925.72|10
1639526630000|2021-12-15 00:03:50|19047.53|18927.53|19047.83|18927.83|19048.02|18928.02|19047.53|18927.53|9
1639526640000|2021-12-15 00:04:00|19046.78|18926.78|19049.08|18929.08|19049.08|18929.08|19046.63|18926.63|10
1639526650000|2021-12-15 00:04:10|19048.82|18928.82|19050.65|18930.65|19050.94|18930.94|19048.82|18928.82|9
1639526660000|2021-12-15 00:04:20|19050.78|18930.78|19050.91|18930.91|19051.2|18931.2|19050.51|18930.51|10
1639526670000|2021-12-15 00:04:30|19051.09|18931.09|19050.29|18930.29|19051.09|18931.09|19048.99|18928.99|10
1639526680000|2021-12-15 00:04:40|19051.38|18931.38|19053.08|18933.08|19053.11|18933.11|19051.21|18931.21|10
1639526690000|2021-12-15 00:04:50|19053.17|18933.17|19051.8|18931.8|19054.29|18934.29|19051.73|18931.73|10
1639526700000|2021-12-15 00:05:00|19051.61|18931.61|19054.47|18934.47|19054.47|18934.47|19051.61|18931.61|10
1639526710000|2021-12-15 00:05:10|19056.62|18936.62|19058.06|18938.06|19058.06|18938.06|19055.52|18935.52|10
1639526720000|2021-12-15 00:05:20|19058.24|18938.24|19059.18|18939.18|19059.52|18939.52|19057.8|18937.8|10
1639526730000|2021-12-15 00:05:30|19059.52|18939.52|19061.11|18941.11|19061.32|18941.32|19059.52|18939.52|10
1639526740000|2021-12-15 00:05:40|19060.54|18940.54|19061.53|18941.53|19061.53|18941.53|19060.18|18940.18|10
1639526750000|2021-12-15 00:05:50|19061.76|18941.76|19061.52|18941.52|19061.97|18941.97|19061.03|18941.03|10
1639526760000|2021-12-15 00:06:00|19061.35|18941.35|19063.91|18943.91|19063.91|18943.91|19061.35|18941.35|9
1639526770000|2021-12-15 00:06:10|19063.44|18943.44|19063.51|18943.51|19064.21|18944.21|19062.58|18942.58|10
1639526780000|2021-12-15 00:06:20|19063.89|18943.89|19068.01|18948.01|19068.01|18948.01|19063.89|18943.89|10
1639526790000|2021-12-15 00:06:30|19067.84|18947.84|19071.25|18951.25|19071.25|18951.25|19067.84|18947.84|10
1639526800000|2021-12-15 00:06:40|19071.67|18951.67|19070.09|18950.09|19072.1|18952.1|19070.09|18950.09|10
1639526810000|2021-12-15 00:06:50|19070.41|18950.41|19066.19|18946.19|19070.41|18950.41|19066.19|18946.19|9
1639526820000|2021-12-15 00:07:00|19066.6|18946.6|19068.28|18948.28|19068.28|18948.28|19066.6|18946.6|10
1639526830000|2021-12-15 00:07:10|19068.22|18948.22|19071.19|18951.19|19071.19|18951.19|19068.21|18948.21|10
1639526840000|2021-12-15 00:07:20|19071.37|18951.37|19074.8|18954.8|19074.8|18954.8|19071.37|18951.37|10
1639526850000|2021-12-15 00:07:30|19074.91|18954.91|19076.85|18956.85|19076.85|18956.85|19074.91|18954.91|9
1639526860000|2021-12-15 00:07:40|19076.97|18956.97|19079.36|18959.36|19079.36|18959.36|19075.49|18955.49|10
1639526870000|2021-12-15 00:07:50|19080.97|18960.97|19086.51|18966.51|19086.51|18966.51|19080.97|18960.97|10
1639526880000|2021-12-15 00:08:00|19087.39|18967.39|19088.84|18968.84|19088.84|18968.84|19087.12|18967.12|10
1639526890000|2021-12-15 00:08:10|19088.75|18968.75|19092.33|18972.33|19092.33|18972.33|19088.41|18968.41|10
1639526900000|2021-12-15 00:08:20|19093.18|18973.18|19092.77|18972.77|19093.68|18973.68|19092.77|18972.77|9
1639526910000|2021-12-15 00:08:30|19092.47|18972.47|19091.8|18971.8|19092.71|18972.71|19091.58|18971.58|10
1639526920000|2021-12-15 00:08:40|19091.52|18971.52|19089.63|18969.63|19091.52|18971.52|19089.58|18969.58|9
1639526930000|2021-12-15 00:08:50|19088.48|18968.48|19088.13|18968.13|19088.9|18968.9|19087.89|18967.89|10
1639526940000|2021-12-15 00:09:00|19088.04|18968.04|19086.55|18966.55|19088.04|18968.04|19086.11|18966.11|10
1639526950000|2021-12-15 00:09:10|19086.72|18966.72|19090.12|18970.12|19090.13|18970.13|19086.72|18966.72|9
1639526960000|2021-12-15 00:09:20|19090.03|18970.03|19094.52|18974.52|19094.65|18974.65|19090.03|18970.03|9
1639526970000|2021-12-15 00:09:30|19094.91|18974.91|19096.26|18976.26|19096.58|18976.58|19094.91|18974.91|10
1639526980000|2021-12-15 00:09:40|19095.92|18975.92|19098.8|18978.8|19098.8|18978.8|19095.5|18975.5|10
1639526990000|2021-12-15 00:09:50|19100.04|18980.04|19104.56|18984.56|19104.56|18984.56|19100.04|18980.04|10
1639527000000|2021-12-15 00:10:00|19104.98|18984.98|19105.02|18985.02|19108.16|18988.16|19104.98|18984.98|10
1639527010000|2021-12-15 00:10:10|19104.02|18984.02|19105.19|18985.19|19105.19|18985.19|19103.27|18983.27|10
1639527020000|2021-12-15 00:10:20|19105.46|18985.46|19103.76|18983.76|19106.07|18986.07|19103.76|18983.76|10
1639527030000|2021-12-15 00:10:30|19104.09|18984.09|19105.06|18985.06|19106.06|18986.06|19103.59|18983.59|9
1639527040000|2021-12-15 00:10:40|19106.76|18986.76|19110.35|18990.35|19110.41|18990.41|19106.76|18986.76|9
1639527050000|2021-12-15 00:10:50|19110.49|18990.49|19111.18|18991.18|19111.18|18991.18|19110.36|18990.36|10
1639527060000|2021-12-15 00:11:00|19110.96|18990.96|19114.37|18994.37|19114.37|18994.37|19110.96|18990.96|10
1639527070000|2021-12-15 00:11:10|19114.87|18994.87|19117.53|18997.53|19118.36|18998.36|19114.87|18994.87|10
1639527080000|2021-12-15 00:11:20|19117.86|18997.86|19118.8|18998.8|19118.8|18998.8|19117.55|18997.55|10
1639527090000|2021-12-15 00:11:30|19118.78|18998.78|19123.34|19003.34|19123.44|19003.44|19118.78|18998.78|10
1639527100000|2021-12-15 00:11:40|19123.25|19003.25|19122.65|19002.65|19123.29|19003.29|19122.52|19002.52|10
1639527110000|2021-12-15 00:11:50|19122.59|19002.59|19124.13|19004.13|19124.13|19004.13|19122.59|19002.59|10
1639527120000|2021-12-15 00:12:00|19124.06|19004.06|19123.84|19003.84|19124.57|19004.57|19123.84|19003.84|9
1639527130000|2021-12-15 00:12:10|19122.88|19002.88|19118.48|18998.48|19122.88|19002.88|19118.48|18998.48|10
1639527140000|2021-12-15 00:12:20|19117.41|18997.41|19115.27|18995.27|19118.26|18998.26|19115.16|18995.16|10
1639527150000|2021-12-15 00:12:30|19114.74|18994.74|19113.32|18993.32|19114.74|18994.74|19112.91|18992.91|10
1639527160000|2021-12-15 00:12:40|19110.79|18990.79|19113.67|18993.67|19113.67|18993.67|19110.07|18990.07|10
1639527170000|2021-12-15 00:12:50|19113.35|18993.35|19114.05|18994.05|19114.34|18994.34|19113.3|18993.3|10
1639527180000|2021-12-15 00:13:00|19113.01|18993.01|19112.19|18992.19|19113.01|18993.01|19111.5|18991.5|10
1639527190000|2021-12-15 00:13:10|19111.26|18991.26|19110.5|18990.5|19111.49|18991.49|19110.5|18990.5|10
1639527200000|2021-12-15 00:13:20|19110.03|18990.03|19111.05|18991.05|19111.12|18991.12|19110.03|18990.03|9
1639527210000|2021-12-15 00:13:30|19111.14|18991.14|19110.05|18990.05|19111.53|18991.53|19109.91|18989.91|9
1639527220000|2021-12-15 00:13:40|19110|18990|19107.65|18987.65|19110|18990|19107.09|18987.09|10
1639527230000|2021-12-15 00:13:50|19106.19|18986.19|19099.2|18979.2|19106.19|18986.19|19099.2|18979.2|10
1639527240000|2021-12-15 00:14:00|19099.1|18979.1|19096.86|18976.86|19099.1|18979.1|19096.86|18976.86|10
1639527250000|2021-12-15 00:14:10|19096.08|18976.08|19090.17|18970.17|19096.08|18976.08|19090.17|18970.17|10
1639527260000|2021-12-15 00:14:20|19090.2|18970.2|19087.74|18967.74|19090.37|18970.37|19087.48|18967.48|10
1639527270000|2021-12-15 00:14:30|19087.87|18967.87|19088.69|18968.69|19089.17|18969.17|19087.41|18967.41|10
1639527280000|2021-12-15 00:14:40|19088.41|18968.41|19084.68|18964.68|19088.81|18968.81|19084.65|18964.65|10
1639527290000|2021-12-15 00:14:50|19084.99|18964.99|19085.83|18965.83|19085.83|18965.83|19084.03|18964.03|9
1639527300000|2021-12-15 00:15:00|19085.88|18965.88|19085.03|18965.03|19085.88|18965.88|19084.9|18964.9|9
1639527310000|2021-12-15 00:15:10|19084.87|18964.87|19081.2|18961.2|19084.92|18964.92|19081.2|18961.2|10
1639527320000|2021-12-15 00:15:20|19082.33|18962.33|19078.87|18958.87|19082.87|18962.87|19078.87|18958.87|10
1639527330000|2021-12-15 00:15:30|19079.17|18959.17|19079.73|18959.73|19079.99|18959.99|19078.84|18958.84|10
1639527340000|2021-12-15 00:15:40|19078.91|18958.91|19076.66|18956.66|19078.91|18958.91|19075.87|18955.87|10
1639527350000|2021-12-15 00:15:50|19076.9|18956.9|19077.98|18957.98|19078.65|18958.65|19076.68|18956.68|9
1639527360000|2021-12-15 00:16:00|19079.01|18959.01|19079.13|18959.13|19079.64|18959.64|19077.27|18957.27|10
1639527370000|2021-12-15 00:16:10|19079.24|18959.24|19071.55|18951.55|19079.24|18959.24|19071.55|18951.55|10
1639527380000|2021-12-15 00:16:20|19070.96|18950.96|19064.31|18944.31|19070.96|18950.96|19064.31|18944.31|10
1639527390000|2021-12-15 00:16:30|19061.91|18941.91|19057.99|18937.99|19062.33|18942.33|19057.83|18937.83|10
1639527400000|2021-12-15 00:16:40|19058.04|18938.04|19049.4|18929.4|19058.04|18938.04|19049.4|18929.4|10
1639527410000|2021-12-15 00:16:50|19048.15|18928.15|19046.49|18926.49|19048.82|18928.82|19046.1|18926.1|10
1639527420000|2021-12-15 00:17:00|19046.66|18926.66|19045.44|18925.44|19046.66|18926.66|19045.44|18925.44|9
1639527430000|2021-12-15 00:17:10|19046.3|18926.3|19045.21|18925.21|19046.3|18926.3|19044.43|18924.43|10
1639527440000|2021-12-15 00:17:20|19045.92|18925.92|19048.34|18928.34|19048.34|18928.34|19045.92|18925.92|9
1639527450000|2021-12-15 00:17:30|19047.67|18927.67|19046.27|18926.27|19047.81|18927.81|19045.4|18925.4|10
1639527460000|2021-12-15 00:17:40|19046.2|18926.2|19046.46|18926.46|19046.89|18926.89|19045.75|18925.75|10
1639527470000|2021-12-15 00:17:50|19046.43|18926.43|19043.99|18923.99|19046.56|18926.56|19043.99|18923.99|10
1639527480000|2021-12-15 00:18:00|19043.59|18923.59|19042.86|18922.86|19043.66|18923.66|19042.72|18922.72|9
1639527490000|2021-12-15 00:18:10|19042.5|18922.5|19043.33|18923.33|19043.33|18923.33|19042.27|18922.27|8
1639527500000|2021-12-15 00:18:20|19043.49|18923.49|19043.57|18923.57|19044.17|18924.17|19043.31|18923.31|9
1639527510000|2021-12-15 00:18:30|19042.91|18922.91|19043.44|18923.44|19043.93|18923.93|19042.3|18922.3|10
1639527520000|2021-12-15 00:18:40|19043.45|18923.45|19038.2|18918.2|19043.45|18923.45|19038.2|18918.2|10
1639527530000|2021-12-15 00:18:50|19037.49|18917.49|19028.82|18908.82|19037.49|18917.49|19028.67|18908.67|10
1639527540000|2021-12-15 00:19:00|19028.75|18908.75|19030.58|18910.58|19030.83|18910.83|19028.53|18908.53|10
1639527550000|2021-12-15 00:19:10|19031|18911|19030.55|18910.55|19031.61|18911.61|19030.55|18910.55|10
1639527560000|2021-12-15 00:19:20|19030.33|18910.33|19030.29|18910.29|19031.45|18911.45|19030.03|18910.03|10
1639527570000|2021-12-15 00:19:30|19030.53|18910.53|19028.64|18908.64|19030.53|18910.53|19027.48|18907.48|10
1639527580000|2021-12-15 00:19:40|19029.01|18909.01|19028.86|18908.86|19030.36|18910.36|19028.68|18908.68|10
1639527590000|2021-12-15 00:19:50|19028.91|18908.91|19029.23|18909.23|19029.96|18909.96|19028.91|18908.91|10
1639527600000|2021-12-15 00:20:00|19029.22|18909.22|19028.78|18908.78|19029.3|18909.3|19028.19|18908.19|10
1639527610000|2021-12-15 00:20:10|19028.71|18908.71|19027.82|18907.82|19028.87|18908.87|19027.82|18907.82|9
1639527620000|2021-12-15 00:20:20|19027.04|18907.04|19024.83|18904.83|19027.04|18907.04|19024.73|18904.73|10
1639527630000|2021-12-15 00:20:30|19025.87|18905.87|19031.64|18911.64|19031.64|18911.64|19025.87|18905.87|10
1639527640000|2021-12-15 00:20:40|19032.2|18912.2|19034.32|18914.32|19034.32|18914.32|19031.63|18911.63|10
1639527650000|2021-12-15 00:20:50|19035.36|18915.36|19037.55|18917.55|19037.8|18917.8|19035.36|18915.36|10
1639527660000|2021-12-15 00:21:00|19037.02|18917.02|19034.44|18914.44|19037.02|18917.02|19034.44|18914.44|10
1639527670000|2021-12-15 00:21:10|19035.26|18915.26|19046.76|18926.76|19047.28|18927.28|19035.26|18915.26|10
1639527680000|2021-12-15 00:21:20|19047.06|18927.06|19063.43|18943.43|19063.43|18943.43|19047.06|18927.06|10
1639527690000|2021-12-15 00:21:30|19065.36|18945.36|19067.13|18947.13|19067.13|18947.13|19065.36|18945.36|10
1639527700000|2021-12-15 00:21:40|19067.32|18947.32|19073.82|18953.82|19073.82|18953.82|19067.32|18947.32|10
1639527710000|2021-12-15 00:21:50|19075.36|18955.36|19083.69|18963.69|19083.69|18963.69|19074.42|18954.42|10
1639527720000|2021-12-15 00:22:00|19084.8|18964.8|19103.6|18983.6|19103.6|18983.6|19084.8|18964.8|10
1639527730000|2021-12-15 00:22:10|19103.16|18983.16|19103.45|18983.45|19103.79|18983.79|19101.92|18981.92|10
1639527740000|2021-12-15 00:22:20|19103.24|18983.24|19103.32|18983.32|19104.79|18984.79|19103.24|18983.24|10
1639527750000|2021-12-15 00:22:30|19102.53|18982.53|19124.37|19004.37|19125.08|19005.08|19102.53|18982.53|10
1639527760000|2021-12-15 00:22:40|19125.74|19005.74|19148.9|19028.9|19148.9|19028.9|19125.74|19005.74|10
1639527770000|2021-12-15 00:22:50|19151.71|19031.71|19149.53|19029.53|19151.71|19031.71|19148.77|19028.77|10
1639527780000|2021-12-15 00:23:00|19147.71|19027.71|19151.73|19031.73|19152.44|19032.44|19146.74|19026.74|10
1639527790000|2021-12-15 00:23:10|19152.05|19032.05|19157.94|19037.94|19159.12|19039.12|19152.05|19032.05|10
1639527800000|2021-12-15 00:23:20|19157.9|19037.9|19158.13|19038.13|19158.13|19038.13|19156.69|19036.69|10
1639527810000|2021-12-15 00:23:30|19158.02|19038.02|19160.09|19040.09|19161.06|19041.06|19157.98|19037.98|10
1639527820000|2021-12-15 00:23:40|19161.11|19041.11|19163.08|19043.08|19163.08|19043.08|19161.11|19041.11|9
1639527830000|2021-12-15 00:23:50|19163.1|19043.1|19158.16|19038.16|19163.1|19043.1|19157.96|19037.96|10
1639527840000|2021-12-15 00:24:00|19158.19|19038.19|19156.74|19036.74|19158.19|19038.19|19156.42|19036.42|10
1639527850000|2021-12-15 00:24:10|19155.84|19035.84|19156.1|19036.1|19156.21|19036.21|19152.63|19032.63|9
1639527860000|2021-12-15 00:24:20|19156.16|19036.16|19156.78|19036.78|19158.81|19038.81|19156.16|19036.16|9
1639527870000|2021-12-15 00:24:30|19161.15|19041.15|19184.7|19064.7|19184.7|19064.7|19161.15|19041.15|10
1639527880000|2021-12-15 00:24:40|19183.56|19063.56|19183.37|19063.37|19184.76|19064.76|19182.4|19062.4|10
1639527890000|2021-12-15 00:24:50|19183.95|19063.95|19183.25|19063.25|19185.23|19065.23|19183.25|19063.25|10
1639527900000|2021-12-15 00:25:00|19182.38|19062.38|19181.06|19061.06|19183.36|19063.36|19181.06|19061.06|10
1639527910000|2021-12-15 00:25:10|19181.24|19061.24|19178.02|19058.02|19182.17|19062.17|19177.89|19057.89|9
1639527920000|2021-12-15 00:25:20|19175.09|19055.09|19170.61|19050.61|19175.09|19055.09|19170.45|19050.45|9
1639527930000|2021-12-15 00:25:30|19169.39|19049.39|19164.47|19044.47|19169.39|19049.39|19164.43|19044.43|10
1639527940000|2021-12-15 00:25:40|19163.64|19043.64|19158.12|19038.12|19163.64|19043.64|19158.12|19038.12|10
1639527950000|2021-12-15 00:25:50|19158.82|19038.82|19155.98|19035.98|19158.82|19038.82|19155.52|19035.52|10
1639527960000|2021-12-15 00:26:00|19156.21|19036.21|19156.29|19036.29|19156.8|19036.8|19155.54|19035.54|10
1639527970000|2021-12-15 00:26:10|19156.05|19036.05|19154.27|19034.27|19157.24|19037.24|19154.17|19034.17|10
1639527980000|2021-12-15 00:26:20|19153.6|19033.6|19149.18|19029.18|19153.93|19033.93|19148.58|19028.58|10
1639527990000|2021-12-15 00:26:30|19148.06|19028.06|19148.45|19028.45|19149.1|19029.1|19148.06|19028.06|10
1639528000000|2021-12-15 00:26:40|19147.7|19027.7|19137.8|19017.8|19147.7|19027.7|19137.8|19017.8|10
1639528010000|2021-12-15 00:26:50|19137.7|19017.7|19131.05|19011.05|19137.7|19017.7|19130.38|19010.38|10
1639528020000|2021-12-15 00:27:00|19131.02|19011.02|19128.18|19008.18|19131.02|19011.02|19127.7|19007.7|10
1639528030000|2021-12-15 00:27:10|19128.13|19008.13|19128.4|19008.4|19128.51|19008.51|19126.48|19006.48|10
1639528040000|2021-12-15 00:27:20|19127.49|19007.49|19123.75|19003.75|19127.49|19007.49|19123.75|19003.75|10
1639528050000|2021-12-15 00:27:30|19123.36|19003.36|19116.7|18996.7|19123.36|19003.36|19116.7|18996.7|10
1639528060000|2021-12-15 00:27:40|19116.82|18996.82|19111.84|18991.84|19116.82|18996.82|19110.89|18990.89|10
1639528070000|2021-12-15 00:27:50|19111.28|18991.28|19109.31|18989.31|19111.28|18991.28|19109.29|18989.29|9
1639528080000|2021-12-15 00:28:00|19109.11|18989.11|19105.02|18985.02|19109.11|18989.11|19103.92|18983.92|9
1639528090000|2021-12-15 00:28:10|19105.16|18985.16|19108.78|18988.78|19108.78|18988.78|19105.16|18985.16|10
1639528100000|2021-12-15 00:28:20|19109.1|18989.1|19108.12|18988.12|19109.56|18989.56|19107.82|18987.82|10
1639528110000|2021-12-15 00:28:30|19108.43|18988.43|19112.59|18992.59|19112.59|18992.59|19108.43|18988.43|10
1639528120000|2021-12-15 00:28:40|19108.98|18988.98|19110.38|18990.38|19110.65|18990.65|19108.98|18988.98|10
1639528130000|2021-12-15 00:28:50|19110.67|18990.67|19111.75|18991.75|19112.21|18992.21|19110.67|18990.67|10
1639528140000|2021-12-15 00:29:00|19111.43|18991.43|19111.64|18991.64|19112.31|18992.31|19111.18|18991.18|10
1639528150000|2021-12-15 00:29:10|19111.61|18991.61|19112.36|18992.36|19112.44|18992.44|19111.13|18991.13|10
1639528160000|2021-12-15 00:29:20|19112.57|18992.57|19112.3|18992.3|19113.25|18993.25|19112.29|18992.29|9
1639528170000|2021-12-15 00:29:30|19112.09|18992.09|19117.93|18997.93|19118.45|18998.45|19112.09|18992.09|10
1639528180000|2021-12-15 00:29:40|19119.27|18999.27|19121.47|19001.47|19121.97|19001.97|19118.63|18998.63|10
1639528190000|2021-12-15 00:29:50|19121.4|19001.4|19121.29|19001.29|19122.79|19002.79|19121.09|19001.09|10
1639528200000|2021-12-15 00:30:00|19121.58|19001.58|19121.17|19001.17|19122.16|19002.16|19120.81|19000.81|10
1639528210000|2021-12-15 00:30:10|19121.54|19001.54|19116.89|18996.89|19121.54|19001.54|19116.89|18996.89|10
1639528220000|2021-12-15 00:30:20|19117.33|18997.33|19113.3|18993.3|19117.64|18997.64|19113.3|18993.3|10
1639528230000|2021-12-15 00:30:30|19112.97|18992.97|19112.68|18992.68|19113.13|18993.13|19112.15|18992.15|10
1639528240000|2021-12-15 00:30:40|19113.29|18993.29|19114.13|18994.13|19115.72|18995.72|19113.29|18993.29|10
1639528250000|2021-12-15 00:30:50|19114.34|18994.34|19118.43|18998.43|19118.46|18998.46|19114.1|18994.1|9
1639528260000|2021-12-15 00:31:00|19119.61|18999.61|19127.11|19007.11|19127.11|19007.11|19119.61|18999.61|10
1639528270000|2021-12-15 00:31:10|19127.52|19007.52|19133.45|19013.45|19133.45|19013.45|19127.38|19007.38|9
1639528280000|2021-12-15 00:31:20|19133.7|19013.7|19134.11|19014.11|19134.11|19014.11|19133.45|19013.45|10
1639528290000|2021-12-15 00:31:30|19133.86|19013.86|19133.59|19013.59|19133.86|19013.86|19132.52|19012.52|10
1639528300000|2021-12-15 00:31:40|19132.08|19012.08|19131.95|19011.95|19132.53|19012.53|19131.56|19011.56|10
1639528310000|2021-12-15 00:31:50|19132.12|19012.12|19130.43|19010.43|19132.47|19012.47|19130.33|19010.33|10
1639528320000|2021-12-15 00:32:00|19130.53|19010.53|19129.28|19009.28|19130.53|19010.53|19129.25|19009.25|10
1639528330000|2021-12-15 00:32:10|19129.52|19009.52|19129.17|19009.17|19129.98|19009.98|19128.61|19008.61|10
1639528340000|2021-12-15 00:32:20|19128.87|19008.87|19129.29|19009.29|19129.69|19009.69|19128.87|19008.87|9
1639528350000|2021-12-15 00:32:30|19129.47|19009.47|19124.38|19004.38|19129.47|19009.47|19124.38|19004.38|10
1639528360000|2021-12-15 00:32:40|19124.15|19004.15|19121.58|19001.58|19124.15|19004.15|19121.48|19001.48|10
1639528370000|2021-12-15 00:32:50|19120.97|19000.97|19123.69|19003.69|19124.66|19004.66|19120.29|19000.29|10
1639528380000|2021-12-15 00:33:00|19124.65|19004.65|19123.12|19003.12|19124.65|19004.65|19120.89|19000.89|10
1639528390000|2021-12-15 00:33:10|19121.92|19001.92|19120.92|19000.92|19122.7|19002.7|19120.92|19000.92|10
1639528400000|2021-12-15 00:33:20|19120.66|19000.66|19115.42|18995.42|19121.12|19001.12|19115.42|18995.42|10
1639528410000|2021-12-15 00:33:30|19114.94|18994.94|19113.68|18993.68|19114.94|18994.94|19112.97|18992.97|10
1639528420000|2021-12-15 00:33:40|19113.14|18993.14|19112.02|18992.02|19113.88|18993.88|19111.62|18991.62|10
1639528430000|2021-12-15 00:33:50|19111.69|18991.69|19111.94|18991.94|19112.34|18992.34|19110.92|18990.92|10
1639528440000|2021-12-15 00:34:00|19111.81|18991.81|19115.63|18995.63|19115.63|18995.63|19111.3|18991.3|10
1639528450000|2021-12-15 00:34:10|19115.52|18995.52|19115.62|18995.62|19115.62|18995.62|19114.02|18994.02|10
1639528460000|2021-12-15 00:34:20|19114.66|18994.66|19116.54|18996.54|19116.54|18996.54|19114.66|18994.66|10
1639528470000|2021-12-15 00:34:30|19116.17|18996.17|19114.34|18994.34|19116.17|18996.17|19114.08|18994.08|9
1639528480000|2021-12-15 00:34:40|19112.08|18992.08|19115.97|18995.97|19115.97|18995.97|19111.74|18991.74|10
1639528490000|2021-12-15 00:34:50|19116.22|18996.22|19121.73|19001.73|19121.73|19001.73|19116.22|18996.22|10
1639528500000|2021-12-15 00:35:00|19121.56|19001.56|19118.92|18998.92|19121.56|19001.56|19118.92|18998.92|10
1639528510000|2021-12-15 00:35:10|19119.26|18999.26|19119.98|18999.98|19120.49|19000.49|19119.26|18999.26|10
1639528520000|2021-12-15 00:35:20|19120.52|19000.52|19118.63|18998.63|19121.49|19001.49|19118.63|18998.63|10
1639528530000|2021-12-15 00:35:30|19118.61|18998.61|19116|18996|19118.61|18998.61|19115.01|18995.01|10
1639528540000|2021-12-15 00:35:40|19116.38|18996.38|19121.26|19001.26|19121.26|19001.26|19116.38|18996.38|10
1639528550000|2021-12-15 00:35:50|19119.42|18999.42|19121.45|19001.45|19121.45|19001.45|19118.3|18998.3|10
1639528560000|2021-12-15 00:36:00|19120.67|19000.67|19126.64|19006.64|19126.64|19006.64|19120.67|19000.67|10
1639528570000|2021-12-15 00:36:10|19126.53|19006.53|19125.41|19005.41|19126.71|19006.71|19124.95|19004.95|10
1639528580000|2021-12-15 00:36:20|19125.59|19005.59|19123.79|19003.79|19127.15|19007.15|19123.75|19003.75|10
1639528590000|2021-12-15 00:36:30|19123.76|19003.76|19123.08|19003.08|19123.76|19003.76|19122.77|19002.77|10
1639528600000|2021-12-15 00:36:40|19122.6|19002.6|19120.14|19000.14|19122.6|19002.6|19120.14|19000.14|10
1639528610000|2021-12-15 00:36:50|19119.92|18999.92|19117.07|18997.07|19119.92|18999.92|19117.07|18997.07|9
1639528620000|2021-12-15 00:37:00|19116.77|18996.77|19117.65|18997.65|19117.65|18997.65|19116.52|18996.52|10
1639528630000|2021-12-15 00:37:10|19117.61|18997.61|19118.47|18998.47|19118.47|18998.47|19117.03|18997.03|8
1639528640000|2021-12-15 00:37:20|19117.49|18997.49|19114.56|18994.56|19117.49|18997.49|19113.89|18993.89|10
1639528650000|2021-12-15 00:37:30|19114.98|18994.98|19114.01|18994.01|19115.06|18995.06|19114|18994|10
1639528660000|2021-12-15 00:37:40|19114.35|18994.35|19113.82|18993.82|19114.35|18994.35|19113.24|18993.24|9
1639528670000|2021-12-15 00:37:50|19114.48|18994.48|19116.89|18996.89|19116.94|18996.94|19114.48|18994.48|10
1639528680000|2021-12-15 00:38:00|19117.35|18997.35|19118.49|18998.49|19119|18999|19116.64|18996.64|10
1639528690000|2021-12-15 00:38:10|19118.95|18998.95|19115.8|18995.8|19118.95|18998.95|19115.26|18995.26|10
1639528700000|2021-12-15 00:38:20|19114.9|18994.9|19109.19|18989.19|19114.9|18994.9|19109.19|18989.19|10
1639528710000|2021-12-15 00:38:30|19109.26|18989.26|19107.92|18987.92|19109.26|18989.26|19107.16|18987.16|9
1639528720000|2021-12-15 00:38:40|19107.5|18987.5|19105.78|18985.78|19108.1|18988.1|19105.78|18985.78|10
1639528730000|2021-12-15 00:38:50|19105.67|18985.67|19104.59|18984.59|19105.71|18985.71|19104.03|18984.03|9
1639528740000|2021-12-15 00:39:00|19104.36|18984.36|19101.52|18981.52|19104.36|18984.36|19101.52|18981.52|10
1639528750000|2021-12-15 00:39:10|19101.36|18981.36|19101.21|18981.21|19102.09|18982.09|19101.14|18981.14|10
1639528760000|2021-12-15 00:39:20|19102.4|18982.4|19098.75|18978.75|19102.4|18982.4|19098.75|18978.75|10
1639528770000|2021-12-15 00:39:30|19098.67|18978.67|19095.88|18975.88|19098.67|18978.67|19095.88|18975.88|10
1639528780000|2021-12-15 00:39:40|19096.01|18976.01|19091.9|18971.9|19096.01|18976.01|19091.9|18971.9|10
1639528790000|2021-12-15 00:39:50|19091.69|18971.69|19091.76|18971.76|19092.12|18972.12|19091.55|18971.55|10
1639528800000|2021-12-15 00:40:00|19091.2|18971.2|19091.22|18971.22|19091.46|18971.46|19089.99|18969.99|10
1639528810000|2021-12-15 00:40:10|19090.97|18970.97|19090.91|18970.91|19091.01|18971.01|19090.46|18970.46|10
1639528820000|2021-12-15 00:40:20|19090.96|18970.96|19085.34|18965.34|19091.13|18971.13|19085.28|18965.28|9
1639528830000|2021-12-15 00:40:30|19084.57|18964.57|19083.03|18963.03|19084.57|18964.57|19082.67|18962.67|10
1639528840000|2021-12-15 00:40:40|19083.6|18963.6|19078.43|18958.43|19083.6|18963.6|19078.43|18958.43|10
1639528850000|2021-12-15 00:40:50|19078.39|18958.39|19075.58|18955.58|19079.19|18959.19|19075.58|18955.58|10
1639528860000|2021-12-15 00:41:00|19075.64|18955.64|19077.9|18957.9|19078.07|18958.07|19075.64|18955.64|10
1639528870000|2021-12-15 00:41:10|19078.19|18958.19|19076.39|18956.39|19078.19|18958.19|19075.98|18955.98|10
1639528880000|2021-12-15 00:41:20|19076.29|18956.29|19074.99|18954.99|19076.29|18956.29|19074.74|18954.74|10
1639528890000|2021-12-15 00:41:30|19074.58|18954.58|19072.6|18952.6|19074.66|18954.66|19072.6|18952.6|10
1639528900000|2021-12-15 00:41:40|19072.18|18952.18|19067.49|18947.49|19072.33|18952.33|19067.49|18947.49|10
1639528910000|2021-12-15 00:41:50|19067.48|18947.48|19066.89|18946.89|19067.48|18947.48|19065.83|18945.83|10
1639528920000|2021-12-15 00:42:00|19066.78|18946.78|19066.56|18946.56|19066.78|18946.78|19065.54|18945.54|10
1639528930000|2021-12-15 00:42:10|19066.48|18946.48|19066.04|18946.04|19066.94|18946.94|19066.04|18946.04|10
1639528940000|2021-12-15 00:42:20|19065.73|18945.73|19064.42|18944.42|19065.73|18945.73|19064.42|18944.42|9
1639528950000|2021-12-15 00:42:30|19064.27|18944.27|19061.32|18941.32|19064.46|18944.46|19061.32|18941.32|10
1639528960000|2021-12-15 00:42:40|19061.37|18941.37|19053.52|18933.52|19061.37|18941.37|19053.52|18933.52|10
1639528970000|2021-12-15 00:42:50|19053.58|18933.58|19048.08|18928.08|19053.58|18933.58|19047.93|18927.93|10
1639528980000|2021-12-15 00:43:00|19048.34|18928.34|19044.64|18924.64|19048.34|18928.34|19044.64|18924.64|8
1639528990000|2021-12-15 00:43:10|19044.67|18924.67|19047.85|18927.85|19048.59|18928.59|19044.67|18924.67|10
1639529000000|2021-12-15 00:43:20|19048.4|18928.4|19055.32|18935.32|19055.7|18935.7|19048.4|18928.4|10
1639529010000|2021-12-15 00:43:30|19055.83|18935.83|19056.36|18936.36|19057.13|18937.13|19055.51|18935.51|10
1639529020000|2021-12-15 00:43:40|19056.55|18936.55|19054.05|18934.05|19056.55|18936.55|19053.59|18933.59|10
1639529030000|2021-12-15 00:43:50|19053.78|18933.78|19053.86|18933.86|19054.37|18934.37|19052.7|18932.7|10
1639529040000|2021-12-15 00:44:00|19053.72|18933.72|19055.98|18935.98|19055.98|18935.98|19053.72|18933.72|10
1639529050000|2021-12-15 00:44:10|19056.19|18936.19|19058.31|18938.31|19058.31|18938.31|19056.19|18936.19|10
1639529060000|2021-12-15 00:44:20|19058.26|18938.26|19055.5|18935.5|19058.26|18938.26|19055.5|18935.5|10
1639529070000|2021-12-15 00:44:30|19055.64|18935.64|19050.44|18930.44|19055.64|18935.64|19049.44|18929.44|10
1639529080000|2021-12-15 00:44:40|19050.52|18930.52|19047.2|18927.2|19050.52|18930.52|19046.25|18926.25|10
1639529090000|2021-12-15 00:44:50|19047.86|18927.86|19023.84|18903.84|19047.86|18927.86|19023.84|18903.84|10
1639529100000|2021-12-15 00:45:00|19023.89|18903.89|19023.96|18903.96|19023.96|18903.96|19019.74|18899.74|10
1639529110000|2021-12-15 00:45:10|19024.35|18904.35|19028.16|18908.16|19028.5|18908.5|19024.35|18904.35|10
1639529120000|2021-12-15 00:45:20|19028.6|18908.6|19022.24|18902.24|19028.6|18908.6|19022.23|18902.23|10
1639529130000|2021-12-15 00:45:30|19021.28|18901.28|19020.15|18900.15|19021.87|18901.87|19018.67|18898.67|10
1639529140000|2021-12-15 00:45:40|19020.23|18900.23|19023.98|18903.98|19023.98|18903.98|19020.23|18900.23|10
1639529150000|2021-12-15 00:45:50|19023.4|18903.4|19024.66|18904.66|19025.47|18905.47|19023.16|18903.16|10
1639529160000|2021-12-15 00:46:00|19026.32|18906.32|19026.93|18906.93|19029.55|18909.55|19026.32|18906.32|10
1639529170000|2021-12-15 00:46:10|19027.59|18907.59|19028.52|18908.52|19029.14|18909.14|19027.44|18907.44|10
1639529180000|2021-12-15 00:46:20|19027.6|18907.6|19030.38|18910.38|19030.38|18910.38|19027.6|18907.6|10
1639529190000|2021-12-15 00:46:30|19030.95|18910.95|19034.86|18914.86|19034.86|18914.86|19030.59|18910.59|10
1639529200000|2021-12-15 00:46:40|19036.18|18916.18|19036.51|18916.51|19037.1|18917.1|19035.97|18915.97|10
1639529210000|2021-12-15 00:46:50|19037.39|18917.39|19037.08|18917.08|19037.6|18917.6|19035.8|18915.8|9
1639529220000|2021-12-15 00:47:00|19036.62|18916.62|19038.01|18918.01|19039.18|18919.18|19036.37|18916.37|10
1639529230000|2021-12-15 00:47:10|19037.96|18917.96|19039.18|18919.18|19039.18|18919.18|19037.29|18917.29|10
1639529240000|2021-12-15 00:47:20|19038.06|18918.06|19038.75|18918.75|19039.29|18919.29|19037.85|18917.85|10
1639529250000|2021-12-15 00:47:30|19039.03|18919.03|19037.76|18917.76|19039.54|18919.54|19037.76|18917.76|8
1639529260000|2021-12-15 00:47:40|19037.48|18917.48|19035.38|18915.38|19037.48|18917.48|19035.38|18915.38|10
1639529270000|2021-12-15 00:47:50|19035.89|18915.89|19036.97|18916.97|19036.97|18916.97|19035.16|18915.16|10
1639529280000|2021-12-15 00:48:00|19036.45|18916.45|19037.85|18917.85|19038.02|18918.02|19036.45|18916.45|10
1639529290000|2021-12-15 00:48:10|19038.63|18918.63|19041.26|18921.26|19041.26|18921.26|19037.85|18917.85|10
1639529300000|2021-12-15 00:48:20|19041.5|18921.5|19041.14|18921.14|19042.4|18922.4|19041.14|18921.14|10
1639529310000|2021-12-15 00:48:30|19041.85|18921.85|19040.67|18920.67|19042.52|18922.52|19040.67|18920.67|10
1639529320000|2021-12-15 00:48:40|19039.3|18919.3|19038.71|18918.71|19039.75|18919.75|19038.71|18918.71|10
1639529330000|2021-12-15 00:48:50|19038.01|18918.01|19036.39|18916.39|19038.01|18918.01|19036.39|18916.39|9
1639529340000|2021-12-15 00:49:00|19036.52|18916.52|19037.53|18917.53|19037.91|18917.91|19036.36|18916.36|10
1639529350000|2021-12-15 00:49:10|19037.5|18917.5|19035.53|18915.53|19037.5|18917.5|19035.53|18915.53|10
1639529360000|2021-12-15 00:49:20|19035.59|18915.59|19029.85|18909.85|19035.59|18915.59|19029.85|18909.85|10
1639529370000|2021-12-15 00:49:30|19029.19|18909.19|19029.56|18909.56|19029.78|18909.78|19028.45|18908.45|10
1639529380000|2021-12-15 00:49:40|19029.01|18909.01|19027.97|18907.97|19029.16|18909.16|19027.97|18907.97|10
1639529390000|2021-12-15 00:49:50|19028.4|18908.4|19025.43|18905.43|19028.4|18908.4|19025.43|18905.43|10
1639529400000|2021-12-15 00:50:00|19026.32|18906.32|19026.61|18906.61|19027.87|18907.87|19025.44|18905.44|10
1639529410000|2021-12-15 00:50:10|19026.82|18906.82|19025.04|18905.04|19027.48|18907.48|19025.04|18905.04|9
1639529420000|2021-12-15 00:50:20|19024.87|18904.87|19024.07|18904.07|19024.87|18904.87|19023.52|18903.52|10
1639529430000|2021-12-15 00:50:30|19024.22|18904.22|19024.18|18904.18|19024.66|18904.66|19023.87|18903.87|9
1639529440000|2021-12-15 00:50:40|19024.55|18904.55|19027.07|18907.07|19027.41|18907.41|19024.55|18904.55|10
1639529450000|2021-12-15 00:50:50|19027.19|18907.19|19025.6|18905.6|19027.27|18907.27|19025.6|18905.6|10
1639529460000|2021-12-15 00:51:00|19025.66|18905.66|19020.72|18900.72|19026.26|18906.26|19020.72|18900.72|10
1639529470000|2021-12-15 00:51:10|19020.1|18900.1|19007.26|18887.26|19020.1|18900.1|19006.45|18886.45|10
1639529480000|2021-12-15 00:51:20|19007.15|18887.15|19000.22|18880.22|19007.15|18887.15|19000.22|18880.22|10
1639529490000|2021-12-15 00:51:30|18999.98|18879.98|18990.16|18870.16|18999.98|18879.98|18990.16|18870.16|10
1639529500000|2021-12-15 00:51:40|18990.22|18870.22|18991.61|18871.61|18991.61|18871.61|18987.81|18867.81|10
1639529510000|2021-12-15 00:51:50|18989.5|18869.5|18985.85|18865.85|18989.5|18869.5|18985.85|18865.85|10
1639529520000|2021-12-15 00:52:00|18985.33|18865.33|18992.34|18872.34|18992.34|18872.34|18985.33|18865.33|10
1639529530000|2021-12-15 00:52:10|18993.16|18873.16|18993.9|18873.9|18994.55|18874.55|18992.38|18872.38|10
1639529540000|2021-12-15 00:52:20|18994.04|18874.04|18993.85|18873.85|18994.04|18874.04|18992.57|18872.57|10
1639529550000|2021-12-15 00:52:30|18994.25|18874.25|18998.7|18878.7|18999.07|18879.07|18994.25|18874.25|10
1639529560000|2021-12-15 00:52:40|18998.87|18878.87|18998.5|18878.5|18998.9|18878.9|18998.14|18878.14|10
1639529570000|2021-12-15 00:52:50|18999.04|18879.04|18998.7|18878.7|19000.17|18880.17|18998.7|18878.7|10
1639529580000|2021-12-15 00:53:00|18999.75|18879.75|18999.9|18879.9|19001|18881|18999.13|18879.13|10
1639529590000|2021-12-15 00:53:10|18999.32|18879.32|18999.81|18879.81|19000.88|18880.88|18999.32|18879.32|10
1639529600000|2021-12-15 00:53:20|18999.57|18879.57|18995.51|18875.51|18999.91|18879.91|18995.51|18875.51|10
1639529610000|2021-12-15 00:53:30|18994.69|18874.69|18990.98|18870.98|18994.69|18874.69|18990.56|18870.56|10
1639529620000|2021-12-15 00:53:40|18991.11|18871.11|18989.6|18869.6|18991.4|18871.4|18989.25|18869.25|10
1639529630000|2021-12-15 00:53:50|18989.26|18869.26|18981.78|18861.78|18989.26|18869.26|18981.78|18861.78|10
1639529640000|2021-12-15 00:54:00|18980.79|18860.79|18982.48|18862.48|18982.48|18862.48|18980.18|18860.18|9
1639529650000|2021-12-15 00:54:10|18983.69|18863.69|18981.4|18861.4|18984.04|18864.04|18981.4|18861.4|10
1639529660000|2021-12-15 00:54:20|18980.97|18860.97|18980.9|18860.9|18981.27|18861.27|18980.09|18860.09|9
1639529670000|2021-12-15 00:54:30|18981.05|18861.05|18982.97|18862.97|18982.97|18862.97|18981.01|18861.01|10
1639529680000|2021-12-15 00:54:40|18981.45|18861.45|18983.56|18863.56|18983.63|18863.63|18981.45|18861.45|10
1639529690000|2021-12-15 00:54:50|18983.53|18863.53|18987.65|18867.65|18987.76|18867.76|18983.53|18863.53|10
1639529700000|2021-12-15 00:55:00|18987.39|18867.39|18993.16|18873.16|18993.16|18873.16|18987.11|18867.11|10
1639529710000|2021-12-15 00:55:10|18994.7|18874.7|19002.16|18882.16|19003.87|18883.87|18994.7|18874.7|10
1639529720000|2021-12-15 00:55:20|19001.31|18881.31|18997.71|18877.71|19001.31|18881.31|18997.21|18877.21|10
1639529730000|2021-12-15 00:55:30|18997.24|18877.24|18990.44|18870.44|18997.24|18877.24|18990.44|18870.44|9
1639529740000|2021-12-15 00:55:40|18989.99|18869.99|18990.46|18870.46|18990.46|18870.46|18988.94|18868.94|10
1639529750000|2021-12-15 00:55:50|18991.11|18871.11|18991.32|18871.32|18991.52|18871.52|18989.59|18869.59|9
1639529760000|2021-12-15 00:56:00|18991.13|18871.13|18987.53|18867.53|18991.86|18871.86|18987.53|18867.53|10
1639529770000|2021-12-15 00:56:10|18986.65|18866.65|18985.77|18865.77|18986.95|18866.95|18985.63|18865.63|10
1639529780000|2021-12-15 00:56:20|18985.88|18865.88|18978.64|18858.64|18985.88|18865.88|18978.64|18858.64|9
1639529790000|2021-12-15 00:56:30|18978.2|18858.2|18976.93|18856.93|18978.2|18858.2|18976.52|18856.52|10
1639529800000|2021-12-15 00:56:40|18977.12|18857.12|18976.65|18856.65|18977.12|18857.12|18975.41|18855.41|10
1639529810000|2021-12-15 00:56:50|18976.6|18856.6|18978.68|18858.68|18979.33|18859.33|18976.6|18856.6|9
1639529820000|2021-12-15 00:57:00|18978.25|18858.25|18978.43|18858.43|18978.57|18858.57|18978.01|18858.01|10
1639529830000|2021-12-15 00:57:10|18978.02|18858.02|18978.4|18858.4|18979.19|18859.19|18978.02|18858.02|10
1639529840000|2021-12-15 00:57:20|18978.87|18858.87|18976.5|18856.5|18978.87|18858.87|18976.5|18856.5|10
1639529850000|2021-12-15 00:57:30|18976.29|18856.29|18974.81|18854.81|18976.43|18856.43|18974.45|18854.45|10
1639529860000|2021-12-15 00:57:40|18974.33|18854.33|18974.35|18854.35|18974.35|18854.35|18973.13|18853.13|10
1639529870000|2021-12-15 00:57:50|18974.55|18854.55|18975.9|18855.9|18976.36|18856.36|18974.55|18854.55|9
1639529880000|2021-12-15 00:58:00|18975.95|18855.95|18976.22|18856.22|18976.22|18856.22|18975.27|18855.27|8
1639529890000|2021-12-15 00:58:10|18976|18856|18974.5|18854.5|18976.48|18856.48|18974.5|18854.5|10
1639529900000|2021-12-15 00:58:20|18974.24|18854.24|18972.29|18852.29|18974.94|18854.94|18972.29|18852.29|10
1639529910000|2021-12-15 00:58:30|18972.09|18852.09|18968.37|18848.37|18972.09|18852.09|18967.29|18847.29|10
1639529920000|2021-12-15 00:58:40|18967.14|18847.14|18964.91|18844.91|18967.96|18847.96|18964.91|18844.91|10
1639529930000|2021-12-15 00:58:50|18965.3|18845.3|18965.52|18845.52|18966.93|18846.93|18965.3|18845.3|10
1639529940000|2021-12-15 00:59:00|18965.02|18845.02|18962.74|18842.74|18965.27|18845.27|18962.74|18842.74|10
1639529950000|2021-12-15 00:59:10|18962.11|18842.11|18961.41|18841.41|18962.11|18842.11|18960.86|18840.86|10
1639529960000|2021-12-15 00:59:20|18961.84|18841.84|18964.31|18844.31|18964.31|18844.31|18961.84|18841.84|10
1639529970000|2021-12-15 00:59:30|18965.06|18845.06|18967.91|18847.91|18967.91|18847.91|18965.06|18845.06|10
1639529980000|2021-12-15 00:59:40|18968.9|18848.9|18969.3|18849.3|18970.47|18850.47|18968.9|18848.9|10
1639529990000|2021-12-15 00:59:50|18969.15|18849.15|18969.38|18849.38|18969.78|18849.78|18968.94|18848.94|10
1639530000000|2021-12-15 01:00:00|18968.71|18848.71|18970.5|18850.5|18970.5|18850.5|18968.5|18848.5|10
1639530010000|2021-12-15 01:00:10|18967.93|18847.93|18961.77|18841.77|18967.93|18847.93|18961.77|18841.77|10
1639530020000|2021-12-15 01:00:20|18961.36|18841.36|18957.6|18837.6|18962.1|18842.1|18957.6|18837.6|10
1639530030000|2021-12-15 01:00:30|18957.85|18837.85|18956.02|18836.02|18957.85|18837.85|18956.01|18836.01|10
1639530040000|2021-12-15 01:00:40|18957.86|18837.86|18958.62|18838.62|18959.35|18839.35|18957.86|18837.86|10
1639530050000|2021-12-15 01:00:50|18957.45|18837.45|18958.75|18838.75|18958.75|18838.75|18956.91|18836.91|10
1639530060000|2021-12-15 01:01:00|18958.63|18838.63|18957.7|18837.7|18959.4|18839.4|18957.7|18837.7|9
1639530070000|2021-12-15 01:01:10|18957.66|18837.66|18955.85|18835.85|18957.66|18837.66|18955.67|18835.67|9
1639530080000|2021-12-15 01:01:20|18955.63|18835.63|18953.45|18833.45|18955.63|18835.63|18953.27|18833.27|10
1639530090000|2021-12-15 01:01:30|18953.39|18833.39|18950.02|18830.02|18953.39|18833.39|18950.02|18830.02|10
1639530100000|2021-12-15 01:01:40|18950.03|18830.03|18951.36|18831.36|18951.58|18831.58|18950.03|18830.03|9
1639530110000|2021-12-15 01:01:50|18952.37|18832.37|18949.29|18829.29|18952.73|18832.73|18948.56|18828.56|9
1639530120000|2021-12-15 01:02:00|18949.37|18829.37|18951.14|18831.14|18951.69|18831.69|18948.61|18828.61|10
1639530130000|2021-12-15 01:02:10|18951.36|18831.36|18954.22|18834.22|18954.22|18834.22|18951.36|18831.36|10
1639530140000|2021-12-15 01:02:20|18954.25|18834.25|18953.51|18833.51|18954.86|18834.86|18953.51|18833.51|10
1639530150000|2021-12-15 01:02:30|18954.02|18834.02|18948.97|18828.97|18954.18|18834.18|18948.97|18828.97|10
1639530160000|2021-12-15 01:02:40|18948.01|18828.01|18946.54|18826.54|18948.29|18828.29|18946.25|18826.25|10
1639530170000|2021-12-15 01:02:50|18946.57|18826.57|18943.02|18823.02|18946.57|18826.57|18942.22|18822.22|10
1639530180000|2021-12-15 01:03:00|18943.07|18823.07|18943.6|18823.6|18944.55|18824.55|18943.07|18823.07|10
1639530190000|2021-12-15 01:03:10|18943.67|18823.67|18952.72|18832.72|18952.72|18832.72|18943.67|18823.67|10
1639530200000|2021-12-15 01:03:20|18952|18832|18955.75|18835.75|18955.75|18835.75|18952|18832|10
1639530210000|2021-12-15 01:03:30|18956.07|18836.07|18958.01|18838.01|18958.03|18838.03|18956.07|18836.07|10
1639530220000|2021-12-15 01:03:40|18958.48|18838.48|18957.43|18837.43|18960.62|18840.62|18957.43|18837.43|10
1639530230000|2021-12-15 01:03:50|18957.21|18837.21|18959.84|18839.84|18960.42|18840.42|18957.21|18837.21|10
1639530240000|2021-12-15 01:04:00|18959.92|18839.92|18964.87|18844.87|18964.87|18844.87|18959.46|18839.46|10
1639530250000|2021-12-15 01:04:10|18964.82|18844.82|18963.32|18843.32|18964.82|18844.82|18963.32|18843.32|9
1639530260000|2021-12-15 01:04:20|18963.73|18843.73|18962.14|18842.14|18963.73|18843.73|18961.49|18841.49|10
1639530270000|2021-12-15 01:04:30|18964.29|18844.29|18966.97|18846.97|18966.97|18846.97|18964.13|18844.13|10
1639530280000|2021-12-15 01:04:40|18965.58|18845.58|18964.62|18844.62|18965.58|18845.58|18964.49|18844.49|10
1639530290000|2021-12-15 01:04:50|18964.6|18844.6|18959.26|18839.26|18964.6|18844.6|18958.4|18838.4|10
1639530300000|2021-12-15 01:05:00|18959.31|18839.31|18955.86|18835.86|18959.31|18839.31|18955.86|18835.86|9
1639530310000|2021-12-15 01:05:10|18955.63|18835.63|18955.24|18835.24|18955.63|18835.63|18953.39|18833.39|10
1639530320000|2021-12-15 01:05:20|18955.51|18835.51|18950.66|18830.66|18955.51|18835.51|18950.66|18830.66|10
1639530330000|2021-12-15 01:05:30|18950.4|18830.4|18948.74|18828.74|18950.4|18830.4|18948.74|18828.74|10
1639530340000|2021-12-15 01:05:40|18947.64|18827.64|18947.24|18827.24|18948.69|18828.69|18947.24|18827.24|9
1639530350000|2021-12-15 01:05:50|18947.01|18827.01|18949.37|18829.37|18949.46|18829.46|18945.85|18825.85|10
1639530360000|2021-12-15 01:06:00|18949.51|18829.51|18948.16|18828.16|18949.51|18829.51|18946.97|18826.97|10
1639530370000|2021-12-15 01:06:10|18948.25|18828.25|18948.48|18828.48|18949.01|18829.01|18948.23|18828.23|10
1639530380000|2021-12-15 01:06:20|18950.16|18830.16|18952.87|18832.87|18952.87|18832.87|18949.59|18829.59|10
1639530390000|2021-12-15 01:06:30|18952.8|18832.8|18953.46|18833.46|18954.44|18834.44|18952.66|18832.66|10
1639530400000|2021-12-15 01:06:40|18953.72|18833.72|18958.92|18838.92|18958.92|18838.92|18953.72|18833.72|10
1639530410000|2021-12-15 01:06:50|18958.88|18838.88|18958.64|18838.64|18958.88|18838.88|18958.6|18838.6|9
1639530420000|2021-12-15 01:07:00|18959.07|18839.07|18959.63|18839.63|18959.75|18839.75|18958.16|18838.16|10
1639530430000|2021-12-15 01:07:10|18960.29|18840.29|18958.72|18838.72|18961.69|18841.69|18958.72|18838.72|10
1639530440000|2021-12-15 01:07:20|18957.11|18837.11|18951.88|18831.88|18957.11|18837.11|18950.71|18830.71|10
1639530450000|2021-12-15 01:07:30|18951.5|18831.5|18948.88|18828.88|18951.5|18831.5|18948.72|18828.72|10
1639530460000|2021-12-15 01:07:40|18948.13|18828.13|18948.58|18828.58|18948.58|18828.58|18946.9|18826.9|10
1639530470000|2021-12-15 01:07:50|18948.29|18828.29|18948.05|18828.05|18948.58|18828.58|18946.17|18826.17|10
1639530480000|2021-12-15 01:08:00|18947.74|18827.74|18949.69|18829.69|18949.69|18829.69|18944.51|18824.51|10
1639530490000|2021-12-15 01:08:10|18949.45|18829.45|18950.2|18830.2|18950.2|18830.2|18949.41|18829.41|10
1639530500000|2021-12-15 01:08:20|18950.51|18830.51|18951.46|18831.46|18951.46|18831.46|18950.09|18830.09|10
1639530510000|2021-12-15 01:08:30|18951.98|18831.98|18953.41|18833.41|18953.55|18833.55|18951.5|18831.5|10
1639530520000|2021-12-15 01:08:40|18953.5|18833.5|18952.9|18832.9|18953.56|18833.56|18952.46|18832.46|10
1639530530000|2021-12-15 01:08:50|18953.98|18833.98|18956.34|18836.34|18956.34|18836.34|18953.98|18833.98|10
1639530540000|2021-12-15 01:09:00|18956.38|18836.38|18958.59|18838.59|18958.59|18838.59|18956.38|18836.38|10
1639530550000|2021-12-15 01:09:10|18957.97|18837.97|18960.61|18840.61|18960.96|18840.96|18957.97|18837.97|9
1639530560000|2021-12-15 01:09:20|18960.94|18840.94|18964.4|18844.4|18964.4|18844.4|18960.94|18840.94|10
1639530570000|2021-12-15 01:09:30|18964.64|18844.64|18966.04|18846.04|18966.1|18846.1|18964.52|18844.52|10
1639530580000|2021-12-15 01:09:40|18966.17|18846.17|18968.46|18848.46|18968.75|18848.75|18965.97|18845.97|10
1639530590000|2021-12-15 01:09:50|18968.79|18848.79|18968.93|18848.93|18968.93|18848.93|18968.28|18848.28|10
1639530600000|2021-12-15 01:10:00|18968.77|18848.77|18967.9|18847.9|18968.77|18848.77|18967.59|18847.59|9
1639530610000|2021-12-15 01:10:10|18968.21|18848.21|18967.35|18847.35|18968.21|18848.21|18967.21|18847.21|10
1639530620000|2021-12-15 01:10:20|18968.54|18848.54|18970.99|18850.99|18970.99|18850.99|18967.95|18847.95|10
1639530630000|2021-12-15 01:10:30|18971.3|18851.3|18969.38|18849.38|18971.3|18851.3|18968.63|18848.63|10
1639530640000|2021-12-15 01:10:40|18969.4|18849.4|18969.28|18849.28|18969.4|18849.4|18968.78|18848.78|9
1639530650000|2021-12-15 01:10:50|18969.42|18849.42|18969.12|18849.12|18969.76|18849.76|18969.01|18849.01|10
1639530660000|2021-12-15 01:11:00|18969.37|18849.37|18962.66|18842.66|18969.42|18849.42|18962.66|18842.66|10
1639530670000|2021-12-15 01:11:10|18960.3|18840.3|18961.24|18841.24|18961.34|18841.34|18960.3|18840.3|10
1639530680000|2021-12-15 01:11:20|18961.84|18841.84|18962.25|18842.25|18962.25|18842.25|18960.96|18840.96|10
1639530690000|2021-12-15 01:11:30|18961.37|18841.37|18962.04|18842.04|18962.04|18842.04|18961.28|18841.28|8
1639530700000|2021-12-15 01:11:40|18961.67|18841.67|18961.88|18841.88|18962.36|18842.36|18961.59|18841.59|10
1639530710000|2021-12-15 01:11:50|18962.08|18842.08|18964.15|18844.15|18964.15|18844.15|18962.08|18842.08|10
1639530720000|2021-12-15 01:12:00|18964.27|18844.27|18964.65|18844.65|18964.65|18844.65|18964.01|18844.01|8
1639530730000|2021-12-15 01:12:10|18964.66|18844.66|18958.23|18838.23|18964.66|18844.66|18958.23|18838.23|9
1639530740000|2021-12-15 01:12:20|18957.62|18837.62|18949.69|18829.69|18957.62|18837.62|18949.69|18829.69|10
1639530750000|2021-12-15 01:12:30|18949.58|18829.58|18947.73|18827.73|18949.62|18829.62|18947.73|18827.73|10
1639530760000|2021-12-15 01:12:40|18947.86|18827.86|18948.36|18828.36|18949.52|18829.52|18947.86|18827.86|10
1639530770000|2021-12-15 01:12:50|18947.78|18827.78|18941.72|18821.72|18947.78|18827.78|18941.49|18821.49|10
1639530780000|2021-12-15 01:13:00|18941.06|18821.06|18938.12|18818.12|18941.31|18821.31|18937.53|18817.53|10
1639530790000|2021-12-15 01:13:10|18939.16|18819.16|18939.02|18819.02|18939.8|18819.8|18938.6|18818.6|10
1639530800000|2021-12-15 01:13:20|18938.88|18818.88|18937.94|18817.94|18941.45|18821.45|18937.94|18817.94|10
1639530810000|2021-12-15 01:13:30|18937.58|18817.58|18933.63|18813.63|18937.58|18817.58|18933.44|18813.44|10
1639530820000|2021-12-15 01:13:40|18933.74|18813.74|18925.77|18805.77|18933.74|18813.74|18925.77|18805.77|10
1639530830000|2021-12-15 01:13:50|18925.26|18805.26|18922.59|18802.59|18925.52|18805.52|18922.45|18802.45|10
1639530840000|2021-12-15 01:14:00|18922.72|18802.72|18922.27|18802.27|18922.72|18802.72|18920.79|18800.79|10
1639530850000|2021-12-15 01:14:10|18922.69|18802.69|18919.95|18799.95|18923.47|18803.47|18919.61|18799.61|9
1639530860000|2021-12-15 01:14:20|18919.28|18799.28|18918.35|18798.35|18920.15|18800.15|18917.58|18797.58|9
1639530870000|2021-12-15 01:14:30|18918.87|18798.87|18919.31|18799.31|18919.41|18799.41|18918.44|18798.44|10
1639530880000|2021-12-15 01:14:40|18917.84|18797.84|18918.48|18798.48|18918.96|18798.96|18917.84|18797.84|10
1639530890000|2021-12-15 01:14:50|18918.51|18798.51|18916.78|18796.78|18918.51|18798.51|18916.4|18796.4|10
1639530900000|2021-12-15 01:15:00|18916.37|18796.37|18918.36|18798.36|18918.36|18798.36|18915.85|18795.85|10
1639530910000|2021-12-15 01:15:10|18918.66|18798.66|18920.1|18800.1|18920.1|18800.1|18918.66|18798.66|9
1639530920000|2021-12-15 01:15:20|18920.69|18800.69|18919.15|18799.15|18920.94|18800.94|18919.15|18799.15|10
1639530930000|2021-12-15 01:15:30|18918.66|18798.66|18918.12|18798.12|18918.94|18798.94|18917.95|18797.95|9
1639530940000|2021-12-15 01:15:40|18918.27|18798.27|18919.31|18799.31|18920.13|18800.13|18918.27|18798.27|10
1639530950000|2021-12-15 01:15:50|18919.73|18799.73|18920.29|18800.29|18920.88|18800.88|18919.66|18799.66|10
1639530960000|2021-12-15 01:16:00|18920.33|18800.33|18920.12|18800.12|18921.02|18801.02|18919.95|18799.95|10
1639530970000|2021-12-15 01:16:10|18920.58|18800.58|18921.48|18801.48|18921.48|18801.48|18920.08|18800.08|10
1639530980000|2021-12-15 01:16:20|18921.96|18801.96|18921.98|18801.98|18922.97|18802.97|18921.96|18801.96|9
1639530990000|2021-12-15 01:16:30|18922.16|18802.16|18921.41|18801.41|18922.29|18802.29|18921.41|18801.41|10
1639531000000|2021-12-15 01:16:40|18920.81|18800.81|18920.94|18800.94|18921.12|18801.12|18920.43|18800.43|10
1639531010000|2021-12-15 01:16:50|18921|18801|18921.75|18801.75|18922.7|18802.7|18920.64|18800.64|10
1639531020000|2021-12-15 01:17:00|18921.46|18801.46|18924.44|18804.44|18924.44|18804.44|18921.46|18801.46|10
1639531030000|2021-12-15 01:17:10|18925.47|18805.47|18927.35|18807.35|18927.35|18807.35|18925.41|18805.41|10
1639531040000|2021-12-15 01:17:20|18927.74|18807.74|18930.58|18810.58|18930.58|18810.58|18927.74|18807.74|10
1639531050000|2021-12-15 01:17:30|18930.68|18810.68|18932.94|18812.94|18932.94|18812.94|18930.68|18810.68|10
1639531060000|2021-12-15 01:17:40|18933.5|18813.5|18933.88|18813.88|18933.88|18813.88|18931.8|18811.8|10
1639531070000|2021-12-15 01:17:50|18933.65|18813.65|18927.23|18807.23|18933.65|18813.65|18927.2|18807.2|9
1639531080000|2021-12-15 01:18:00|18925.25|18805.25|18922.12|18802.12|18925.25|18805.25|18922.12|18802.12|10
1639531090000|2021-12-15 01:18:10|18922.15|18802.15|18919.39|18799.39|18922.22|18802.22|18919.39|18799.39|10
1639531100000|2021-12-15 01:18:20|18918.97|18798.97|18918.41|18798.41|18919.19|18799.19|18918.25|18798.25|10
1639531110000|2021-12-15 01:18:30|18918.36|18798.36|18915.68|18795.68|18918.36|18798.36|18915.68|18795.68|10
1639531120000|2021-12-15 01:18:40|18915.59|18795.59|18914.92|18794.92|18915.59|18795.59|18913.64|18793.64|10
1639531130000|2021-12-15 01:18:50|18915|18795|18917.89|18797.89|18917.89|18797.89|18915|18795|10
1639531140000|2021-12-15 01:19:00|18917.84|18797.84|18922.31|18802.31|18922.7|18802.7|18917.84|18797.84|9
1639531150000|2021-12-15 01:19:10|18923.25|18803.25|18925.05|18805.05|18925.05|18805.05|18922.76|18802.76|10
1639531160000|2021-12-15 01:19:20|18925.78|18805.78|18928.67|18808.67|18928.67|18808.67|18925.78|18805.78|10
1639531170000|2021-12-15 01:19:30|18928.88|18808.88|18929.99|18809.99|18930.92|18810.92|18928.88|18808.88|10
1639531180000|2021-12-15 01:19:40|18929.89|18809.89|18929.1|18809.1|18929.89|18809.89|18928.26|18808.26|10
1639531190000|2021-12-15 01:19:50|18929.27|18809.27|18932.82|18812.82|18932.9|18812.9|18929.27|18809.27|10
1639531200000|2021-12-15 01:20:00|18932.45|18812.45|18936.46|18816.46|18936.46|18816.46|18932.45|18812.45|10
1639531210000|2021-12-15 01:20:10|18936.81|18816.81|18940.16|18820.16|18940.16|18820.16|18936.81|18816.81|10
1639531220000|2021-12-15 01:20:20|18940.76|18820.76|18944.04|18824.04|18944.04|18824.04|18940.76|18820.76|10
1639531230000|2021-12-15 01:20:30|18944.3|18824.3|18949.46|18829.46|18949.46|18829.46|18944.12|18824.12|10
1639531240000|2021-12-15 01:20:40|18950.8|18830.8|18951.6|18831.6|18952.48|18832.48|18950.78|18830.78|10
1639531250000|2021-12-15 01:20:50|18951.97|18831.97|18952.8|18832.8|18952.94|18832.94|18951.97|18831.97|10
1639531260000|2021-12-15 01:21:00|18953.09|18833.09|18952.55|18832.55|18953.49|18833.49|18952.32|18832.32|9
1639531270000|2021-12-15 01:21:10|18952.92|18832.92|18953.03|18833.03|18953.84|18833.84|18952.9|18832.9|10
1639531280000|2021-12-15 01:21:20|18953.6|18833.6|18956.86|18836.86|18956.86|18836.86|18953.5|18833.5|9
1639531290000|2021-12-15 01:21:30|18956.68|18836.68|18957.63|18837.63|18958.07|18838.07|18956.34|18836.34|9
1639531300000|2021-12-15 01:21:40|18957.31|18837.31|18956.02|18836.02|18957.6|18837.6|18956.02|18836.02|10
1639531310000|2021-12-15 01:21:50|18956.11|18836.11|18957.27|18837.27|18957.57|18837.57|18956.11|18836.11|10
1639531320000|2021-12-15 01:22:00|18957.61|18837.61|18958.55|18838.55|18958.55|18838.55|18957.12|18837.12|10
1639531330000|2021-12-15 01:22:10|18958.34|18838.34|18958.8|18838.8|18959.15|18839.15|18958.34|18838.34|9
1639531340000|2021-12-15 01:22:20|18959.52|18839.52|18962.21|18842.21|18962.21|18842.21|18959.52|18839.52|10
1639531350000|2021-12-15 01:22:30|18962.31|18842.31|18963.67|18843.67|18963.77|18843.77|18962.31|18842.31|9
1639531360000|2021-12-15 01:22:40|18963.68|18843.68|18963.58|18843.58|18963.68|18843.68|18963.38|18843.38|10
1639531370000|2021-12-15 01:22:50|18962.69|18842.69|18963.04|18843.04|18964.04|18844.04|18962.56|18842.56|10
1639531380000|2021-12-15 01:23:00|18961.71|18841.71|18959.87|18839.87|18961.71|18841.71|18959.87|18839.87|10
1639531390000|2021-12-15 01:23:10|18959.73|18839.73|18957.96|18837.96|18959.73|18839.73|18957.67|18837.67|10
1639531400000|2021-12-15 01:23:20|18957.91|18837.91|18953.25|18833.25|18957.91|18837.91|18953.25|18833.25|10
1639531410000|2021-12-15 01:23:30|18952.51|18832.51|18950.23|18830.23|18952.76|18832.76|18949.9|18829.9|10
1639531420000|2021-12-15 01:23:40|18948.56|18828.56|18946.88|18826.88|18948.67|18828.67|18946.88|18826.88|10
1639531430000|2021-12-15 01:23:50|18946.87|18826.87|18944.23|18824.23|18947.06|18827.06|18944.23|18824.23|9
1639531440000|2021-12-15 01:24:00|18944.41|18824.41|18941.81|18821.81|18944.41|18824.41|18941.81|18821.81|10
1639531450000|2021-12-15 01:24:10|18941.74|18821.74|18939.91|18819.91|18941.74|18821.74|18939.69|18819.69|9
1639531460000|2021-12-15 01:24:20|18939.5|18819.5|18942.81|18822.81|18942.81|18822.81|18939.5|18819.5|10
1639531470000|2021-12-15 01:24:30|18943.69|18823.69|18946.66|18826.66|18946.71|18826.71|18943.49|18823.49|10
1639531480000|2021-12-15 01:24:40|18946.53|18826.53|18948.77|18828.77|18949.37|18829.37|18946.53|18826.53|10
1639531490000|2021-12-15 01:24:50|18948.68|18828.68|18945.62|18825.62|18948.68|18828.68|18945.57|18825.57|10
1639531500000|2021-12-15 01:25:00|18945.91|18825.91|18945.89|18825.89|18946.15|18826.15|18945.56|18825.56|10
1639531510000|2021-12-15 01:25:10|18945.75|18825.75|18945.71|18825.71|18947.38|18827.38|18945.71|18825.71|10
1639531520000|2021-12-15 01:25:20|18945.64|18825.64|18942.85|18822.85|18945.64|18825.64|18942.85|18822.85|10
1639531530000|2021-12-15 01:25:30|18942.43|18822.43|18941.57|18821.57|18942.45|18822.45|18941.25|18821.25|10
1639531540000|2021-12-15 01:25:40|18941.58|18821.58|18940.6|18820.6|18942.09|18822.09|18940.54|18820.54|9
1639531550000|2021-12-15 01:25:50|18940.56|18820.56|18941.31|18821.31|18941.31|18821.31|18940.14|18820.14|10
1639531560000|2021-12-15 01:26:00|18941.58|18821.58|18942.88|18822.88|18942.93|18822.93|18940.57|18820.57|10
1639531570000|2021-12-15 01:26:10|18942.41|18822.41|18939.8|18819.8|18942.41|18822.41|18939.8|18819.8|9
1639531580000|2021-12-15 01:26:20|18939.43|18819.43|18939.96|18819.96|18939.96|18819.96|18938.18|18818.18|10
1639531590000|2021-12-15 01:26:30|18940.47|18820.47|18944.29|18824.29|18944.29|18824.29|18940.47|18820.47|9
1639531600000|2021-12-15 01:26:40|18944.3|18824.3|18948.94|18828.94|18948.94|18828.94|18944.3|18824.3|10
1639531610000|2021-12-15 01:26:50|18949.81|18829.81|18949.73|18829.73|18950.71|18830.71|18948.64|18828.64|9
1639531620000|2021-12-15 01:27:00|18950.07|18830.07|18951.93|18831.93|18951.93|18831.93|18950.06|18830.06|10
1639531630000|2021-12-15 01:27:10|18952.72|18832.72|18956.99|18836.99|18956.99|18836.99|18952.72|18832.72|10
1639531640000|2021-12-15 01:27:20|18956.98|18836.98|18957.64|18837.64|18958.36|18838.36|18956.98|18836.98|9
1639531650000|2021-12-15 01:27:30|18955.95|18835.95|18954.93|18834.93|18955.95|18835.95|18954.85|18834.85|10
1639531660000|2021-12-15 01:27:40|18955.2|18835.2|18950.16|18830.16|18955.2|18835.2|18950.16|18830.16|10
1639531670000|2021-12-15 01:27:50|18949.56|18829.56|18945.48|18825.48|18949.56|18829.56|18945.48|18825.48|10
1639531680000|2021-12-15 01:28:00|18945.12|18825.12|18946.1|18826.1|18946.75|18826.75|18944.37|18824.37|10
1639531690000|2021-12-15 01:28:10|18946.75|18826.75|18946.9|18826.9|18946.9|18826.9|18946.54|18826.54|9
1639531700000|2021-12-15 01:28:20|18946.58|18826.58|18947.61|18827.61|18947.61|18827.61|18946.58|18826.58|10
1639531710000|2021-12-15 01:28:30|18948.07|18828.07|18950.39|18830.39|18950.59|18830.59|18948.07|18828.07|10
1639531720000|2021-12-15 01:28:40|18950.25|18830.25|18954.04|18834.04|18954.04|18834.04|18949.79|18829.79|10
1639531730000|2021-12-15 01:28:50|18954.78|18834.78|18956.33|18836.33|18956.33|18836.33|18954.78|18834.78|10
1639531740000|2021-12-15 01:29:00|18955.83|18835.83|18958.05|18838.05|18958.05|18838.05|18955.83|18835.83|10
1639531750000|2021-12-15 01:29:10|18957.79|18837.79|18959.33|18839.33|18959.51|18839.51|18957.79|18837.79|10
1639531760000|2021-12-15 01:29:20|18958.13|18838.13|18959.6|18839.6|18960.4|18840.4|18957.35|18837.35|10
1639531770000|2021-12-15 01:29:30|18959.35|18839.35|18957.07|18837.07|18959.37|18839.37|18957.07|18837.07|10
1639531780000|2021-12-15 01:29:40|18958.6|18838.6|18956.64|18836.64|18958.6|18838.6|18956.64|18836.64|8
1639531790000|2021-12-15 01:29:50|18957.09|18837.09|18954.43|18834.43|18957.09|18837.09|18954.43|18834.43|9
1639531800000|2021-12-15 01:30:00|18954.4|18834.4|18954.28|18834.28|18954.84|18834.84|18953.88|18833.88|10
1639531810000|2021-12-15 01:30:10|18954.05|18834.05|18956.21|18836.21|18956.72|18836.72|18954.05|18834.05|10
1639531820000|2021-12-15 01:30:20|18956.82|18836.82|18958.76|18838.76|18958.76|18838.76|18956.82|18836.82|10
1639531830000|2021-12-15 01:30:30|18959.45|18839.45|18962.08|18842.08|18962.09|18842.09|18959.45|18839.45|9
1639531840000|2021-12-15 01:30:40|18962.87|18842.87|18963.86|18843.86|18963.86|18843.86|18962.01|18842.01|10
1639531850000|2021-12-15 01:30:50|18963.75|18843.75|18967.8|18847.8|18967.8|18847.8|18963.75|18843.75|10
1639531860000|2021-12-15 01:31:00|18968.84|18848.84|18970.16|18850.16|18970.16|18850.16|18968.84|18848.84|10
1639531870000|2021-12-15 01:31:10|18970.32|18850.32|18973.19|18853.19|18973.19|18853.19|18970.32|18850.32|10
1639531880000|2021-12-15 01:31:20|18972.94|18852.94|18974.21|18854.21|18974.3|18854.3|18972.12|18852.12|10
1639531890000|2021-12-15 01:31:30|18975.31|18855.31|18973.19|18853.19|18975.31|18855.31|18972.57|18852.57|10
1639531900000|2021-12-15 01:31:40|18972.23|18852.23|18965.96|18845.96|18972.23|18852.23|18965.96|18845.96|10
1639531910000|2021-12-15 01:31:50|18964.78|18844.78|18961.34|18841.34|18964.78|18844.78|18961.34|18841.34|10
1639531920000|2021-12-15 01:32:00|18961.42|18841.42|18958.1|18838.1|18961.42|18841.42|18958.1|18838.1|10
1639531930000|2021-12-15 01:32:10|18958.06|18838.06|18956.55|18836.55|18958.06|18838.06|18956.02|18836.02|10
1639531940000|2021-12-15 01:32:20|18956.63|18836.63|18954.93|18834.93|18956.63|18836.63|18954.91|18834.91|10
1639531950000|2021-12-15 01:32:30|18954.75|18834.75|18957.35|18837.35|18957.56|18837.56|18954.75|18834.75|10
1639531960000|2021-12-15 01:32:40|18957.61|18837.61|18959.19|18839.19|18960.01|18840.01|18957.61|18837.61|10
1639531970000|2021-12-15 01:32:50|18959.3|18839.3|18951.42|18831.42|18959.3|18839.3|18951.42|18831.42|10
1639531980000|2021-12-15 01:33:00|18951.11|18831.11|18950.4|18830.4|18951.82|18831.82|18950.24|18830.24|10
1639531990000|2021-12-15 01:33:10|18949.61|18829.61|18946.01|18826.01|18949.9|18829.9|18946.01|18826.01|10
1639532000000|2021-12-15 01:33:20|18946.53|18826.53|18940.73|18820.73|18946.53|18826.53|18940.73|18820.73|10
1639532010000|2021-12-15 01:33:30|18940.27|18820.27|18936.97|18816.97|18940.27|18820.27|18936.97|18816.97|10
1639532020000|2021-12-15 01:33:40|18936.43|18816.43|18935.95|18815.95|18936.64|18816.64|18935.77|18815.77|9
1639532030000|2021-12-15 01:33:50|18935.96|18815.96|18936.75|18816.75|18936.75|18816.75|18935.77|18815.77|9
1639532040000|2021-12-15 01:34:00|18936.53|18816.53|18937.89|18817.89|18937.99|18817.99|18936.53|18816.53|9
1639532050000|2021-12-15 01:34:10|18938.17|18818.17|18939.06|18819.06|18939.06|18819.06|18937.71|18817.71|10
1639532060000|2021-12-15 01:34:20|18939.87|18819.87|18941.74|18821.74|18941.74|18821.74|18939.83|18819.83|10
1639532070000|2021-12-15 01:34:30|18941.92|18821.92|18943.73|18823.73|18943.73|18823.73|18941.66|18821.66|9
1639532080000|2021-12-15 01:34:40|18944.83|18824.83|18944.66|18824.66|18945.1|18825.1|18944.63|18824.63|10
1639532090000|2021-12-15 01:34:50|18946.53|18826.53|18944.01|18824.01|18946.53|18826.53|18944.01|18824.01|10
1639532100000|2021-12-15 01:35:00|18943.07|18823.07|18941.95|18821.95|18943.17|18823.17|18941.88|18821.88|10
1639532110000|2021-12-15 01:35:10|18941.25|18821.25|18941.82|18821.82|18941.82|18821.82|18940.23|18820.23|10
1639532120000|2021-12-15 01:35:20|18941.63|18821.63|18942.55|18822.55|18943.46|18823.46|18941.63|18821.63|9
1639532130000|2021-12-15 01:35:30|18942.49|18822.49|18941.92|18821.92|18942.58|18822.58|18941.78|18821.78|10
1639532140000|2021-12-15 01:35:40|18941.79|18821.79|18942.22|18822.22|18942.35|18822.35|18941.79|18821.79|9
1639532150000|2021-12-15 01:35:50|18942.18|18822.18|18943.07|18823.07|18943.07|18823.07|18941.87|18821.87|8
1639532160000|2021-12-15 01:36:00|18943.21|18823.21|18944.68|18824.68|18944.68|18824.68|18943.08|18823.08|8
1639532170000|2021-12-15 01:36:10|18947.16|18827.16|18950.32|18830.32|18950.32|18830.32|18947.16|18827.16|10
1639532180000|2021-12-15 01:36:20|18950.64|18830.64|18953.77|18833.77|18953.77|18833.77|18950.64|18830.64|10
1639532190000|2021-12-15 01:36:30|18954.82|18834.82|18957.72|18837.72|18957.84|18837.84|18954.82|18834.82|8
1639532200000|2021-12-15 01:36:40|18958.32|18838.32|18961.48|18841.48|18961.48|18841.48|18958.32|18838.32|10
1639532210000|2021-12-15 01:36:50|18961.77|18841.77|18965.83|18845.83|18965.83|18845.83|18961.63|18841.63|10
1639532220000|2021-12-15 01:37:00|18966.05|18846.05|18963.44|18843.44|18966.05|18846.05|18962.05|18842.05|10
1639532230000|2021-12-15 01:37:10|18963.49|18843.49|18962.66|18842.66|18963.49|18843.49|18961.8|18841.8|9
1639532240000|2021-12-15 01:37:20|18962.92|18842.92|18963.95|18843.95|18964.04|18844.04|18962.61|18842.61|10
1639532250000|2021-12-15 01:37:30|18964.27|18844.27|18963.58|18843.58|18964.98|18844.98|18963.58|18843.58|10
1639532260000|2021-12-15 01:37:40|18964.41|18844.41|18966.35|18846.35|18966.35|18846.35|18963.42|18843.42|10
1639532270000|2021-12-15 01:37:50|18966.41|18846.41|18965.77|18845.77|18967.22|18847.22|18965.77|18845.77|9
1639532280000|2021-12-15 01:38:00|18964.71|18844.71|18962.64|18842.64|18964.89|18844.89|18962.64|18842.64|10
1639532290000|2021-12-15 01:38:10|18960.72|18840.72|18957.88|18837.88|18961.34|18841.34|18957.88|18837.88|10
1639532300000|2021-12-15 01:38:20|18956.85|18836.85|18955.21|18835.21|18956.85|18836.85|18955.14|18835.14|9
1639532310000|2021-12-15 01:38:30|18955.91|18835.91|18956.97|18836.97|18957.48|18837.48|18955.73|18835.73|10
1639532320000|2021-12-15 01:38:40|18956.12|18836.12|18957.2|18837.2|18957.2|18837.2|18956.03|18836.03|9
1639532330000|2021-12-15 01:38:50|18956.19|18836.19|18956.35|18836.35|18956.96|18836.96|18956.19|18836.19|10
1639532340000|2021-12-15 01:39:00|18956.46|18836.46|18953.52|18833.52|18956.61|18836.61|18953.52|18833.52|10
1639532350000|2021-12-15 01:39:10|18953.51|18833.51|18952.56|18832.56|18953.75|18833.75|18952.56|18832.56|10
1639532360000|2021-12-15 01:39:20|18952.77|18832.77|18950.74|18830.74|18953.75|18833.75|18950.74|18830.74|10
1639532370000|2021-12-15 01:39:30|18950.33|18830.33|18947.63|18827.63|18950.55|18830.55|18947.63|18827.63|10
1639532380000|2021-12-15 01:39:40|18947.03|18827.03|18946.52|18826.52|18947.03|18827.03|18946.4|18826.4|10
1639532390000|2021-12-15 01:39:50|18946.98|18826.98|18945.26|18825.26|18947.17|18827.17|18945.12|18825.12|10
1639532400000|2021-12-15 01:40:00|18945.36|18825.36|18945.8|18825.8|18945.91|18825.91|18945.28|18825.28|10
1639532410000|2021-12-15 01:40:10|18945.91|18825.91|18945.28|18825.28|18945.92|18825.92|18945.2|18825.2|10
1639532420000|2021-12-15 01:40:20|18946.33|18826.33|18945.69|18825.69|18946.41|18826.41|18945.69|18825.69|9
1639532430000|2021-12-15 01:40:30|18945.08|18825.08|18940.18|18820.18|18945.08|18825.08|18940.18|18820.18|10
1639532440000|2021-12-15 01:40:40|18938.18|18818.18|18937.63|18817.63|18938.18|18818.18|18937.37|18817.37|10
1639532450000|2021-12-15 01:40:50|18937.58|18817.58|18934.29|18814.29|18937.58|18817.58|18933.87|18813.87|10
1639532460000|2021-12-15 01:41:00|18933.73|18813.73|18930.19|18810.19|18933.73|18813.73|18930.19|18810.19|10
1639532470000|2021-12-15 01:41:10|18930.8|18810.8|18930.21|18810.21|18932.41|18812.41|18929.99|18809.99|10
1639532480000|2021-12-15 01:41:20|18930.85|18810.85|18927.81|18807.81|18930.85|18810.85|18927.81|18807.81|10
1639532490000|2021-12-15 01:41:30|18926.44|18806.44|18923.06|18803.06|18926.44|18806.44|18923.06|18803.06|10
1639532500000|2021-12-15 01:41:40|18920.63|18800.63|18912.47|18792.47|18920.63|18800.63|18912.47|18792.47|10
1639532510000|2021-12-15 01:41:50|18911.77|18791.77|18908.97|18788.97|18911.77|18791.77|18908.97|18788.97|10
1639532520000|2021-12-15 01:42:00|18908.96|18788.96|18910.57|18790.57|18910.57|18790.57|18907.96|18787.96|10
1639532530000|2021-12-15 01:42:10|18911.28|18791.28|18912.54|18792.54|18913.65|18793.65|18911.28|18791.28|10
1639532540000|2021-12-15 01:42:20|18912.36|18792.36|18909.73|18789.73|18912.47|18792.47|18909.71|18789.71|10
1639532550000|2021-12-15 01:42:30|18909.65|18789.65|18906.19|18786.19|18909.65|18789.65|18906.19|18786.19|9
1639532560000|2021-12-15 01:42:40|18905.84|18785.84|18899.46|18779.46|18906.02|18786.02|18898.86|18778.86|10
1639532570000|2021-12-15 01:42:50|18899.45|18779.45|18901.64|18781.64|18901.64|18781.64|18899.45|18779.45|10
1639532580000|2021-12-15 01:43:00|18902.16|18782.16|18899.23|18779.23|18902.43|18782.43|18899.23|18779.23|10
1639532590000|2021-12-15 01:43:10|18899.53|18779.53|18898.35|18778.35|18899.71|18779.71|18898.05|18778.05|10
1639532600000|2021-12-15 01:43:20|18898.71|18778.71|18901.87|18781.87|18901.87|18781.87|18898.71|18778.71|10
1639532610000|2021-12-15 01:43:30|18901.6|18781.6|18905.16|18785.16|18905.4|18785.4|18901.6|18781.6|10
1639532620000|2021-12-15 01:43:40|18905.52|18785.52|18904.13|18784.13|18905.52|18785.52|18902.53|18782.53|10
1639532630000|2021-12-15 01:43:50|18904.73|18784.73|18908.5|18788.5|18908.5|18788.5|18904.48|18784.48|10
1639532640000|2021-12-15 01:44:00|18908.87|18788.87|18915.8|18795.8|18915.8|18795.8|18908.87|18788.87|10
1639532650000|2021-12-15 01:44:10|18916.2|18796.2|18916.19|18796.19|18917.73|18797.73|18916.19|18796.19|10
1639532660000|2021-12-15 01:44:20|18916.16|18796.16|18912.83|18792.83|18916.16|18796.16|18912.83|18792.83|10
1639532670000|2021-12-15 01:44:30|18912.65|18792.65|18912.52|18792.52|18913.29|18793.29|18912.05|18792.05|10
1639532680000|2021-12-15 01:44:40|18912.46|18792.46|18917.89|18797.89|18917.89|18797.89|18912.46|18792.46|10
1639532690000|2021-12-15 01:44:50|18918.1|18798.1|18918.4|18798.4|18918.82|18798.82|18918.1|18798.1|10
1639532700000|2021-12-15 01:45:00|18917.96|18797.96|18917.32|18797.32|18917.97|18797.97|18916.72|18796.72|10
1639532710000|2021-12-15 01:45:10|18919.09|18799.09|18927.57|18807.57|18927.57|18807.57|18919.09|18799.09|8
1639532720000|2021-12-15 01:45:20|18928.06|18808.06|18927.49|18807.49|18930.56|18810.56|18927.49|18807.49|10
1639532730000|2021-12-15 01:45:30|18927.31|18807.31|18928.28|18808.28|18928.41|18808.41|18926.75|18806.75|10
1639532740000|2021-12-15 01:45:40|18927.6|18807.6|18925.23|18805.23|18927.6|18807.6|18924.99|18804.99|10
1639532750000|2021-12-15 01:45:50|18925.46|18805.46|18927.09|18807.09|18927.09|18807.09|18925.24|18805.24|10
1639532760000|2021-12-15 01:46:00|18927.45|18807.45|18925.64|18805.64|18927.51|18807.51|18923.55|18803.55|10
1639532770000|2021-12-15 01:46:10|18925.37|18805.37|18923.53|18803.53|18925.49|18805.49|18923.53|18803.53|9
1639532780000|2021-12-15 01:46:20|18922.87|18802.87|18919.83|18799.83|18922.87|18802.87|18919.73|18799.73|10
1639532790000|2021-12-15 01:46:30|18919.99|18799.99|18920.5|18800.5|18920.55|18800.55|18919.9|18799.9|10
1639532800000|2021-12-15 01:46:40|18920.26|18800.26|18919.58|18799.58|18920.48|18800.48|18919.32|18799.32|10
1639532810000|2021-12-15 01:46:50|18919.4|18799.4|18919.94|18799.94|18919.94|18799.94|18919.2|18799.2|10
1639532820000|2021-12-15 01:47:00|18920.45|18800.45|18919.25|18799.25|18920.76|18800.76|18918.93|18798.93|9
1639532830000|2021-12-15 01:47:10|18918.88|18798.88|18919.25|18799.25|18919.31|18799.31|18918.58|18798.58|10
1639532840000|2021-12-15 01:47:20|18919.34|18799.34|18918.92|18798.92|18919.99|18799.99|18918.53|18798.53|10
1639532850000|2021-12-15 01:47:30|18917.59|18797.59|18918.81|18798.81|18918.81|18798.81|18917.59|18797.59|10
1639532860000|2021-12-15 01:47:40|18918.9|18798.9|18919.69|18799.69|18920.41|18800.41|18918.76|18798.76|10
1639532870000|2021-12-15 01:47:50|18919.59|18799.59|18918.59|18798.59|18920.56|18800.56|18918.59|18798.59|10
1639532880000|2021-12-15 01:48:00|18918.54|18798.54|18919.33|18799.33|18919.8|18799.8|18918.54|18798.54|10
1639532890000|2021-12-15 01:48:10|18919.32|18799.32|18921.37|18801.37|18922.1|18802.1|18919.32|18799.32|10
1639532900000|2021-12-15 01:48:20|18921.65|18801.65|18925.53|18805.53|18925.9|18805.9|18921.62|18801.62|10
1639532910000|2021-12-15 01:48:30|18926.25|18806.25|18925.6|18805.6|18926.39|18806.39|18925.59|18805.59|10
1639532920000|2021-12-15 01:48:40|18925.63|18805.63|18929.03|18809.03|18929.03|18809.03|18925.63|18805.63|9
1639532930000|2021-12-15 01:48:50|18928.93|18808.93|18930.15|18810.15|18931.08|18811.08|18928.93|18808.93|10
1639532940000|2021-12-15 01:49:00|18930.23|18810.23|18930.39|18810.39|18930.45|18810.45|18929.72|18809.72|9
1639532950000|2021-12-15 01:49:10|18930.54|18810.54|18932.16|18812.16|18932.16|18812.16|18929.87|18809.87|10
1639532960000|2021-12-15 01:49:20|18931.53|18811.53|18931.04|18811.04|18931.53|18811.53|18930.83|18810.83|10
1639532970000|2021-12-15 01:49:30|18930.8|18810.8|18926.45|18806.45|18930.8|18810.8|18926.45|18806.45|10
1639532980000|2021-12-15 01:49:40|18925.28|18805.28|18923.61|18803.61|18925.53|18805.53|18923.61|18803.61|10
1639532990000|2021-12-15 01:49:50|18922.9|18802.9|18916.97|18796.97|18922.9|18802.9|18916.8|18796.8|10
1639533000000|2021-12-15 01:50:00|18916.45|18796.45|18918.33|18798.33|18918.45|18798.45|18916.36|18796.36|9
1639533010000|2021-12-15 01:50:10|18918.25|18798.25|18916.75|18796.75|18918.25|18798.25|18916.25|18796.25|10
1639533020000|2021-12-15 01:50:20|18917.22|18797.22|18914.72|18794.72|18917.22|18797.22|18914.6|18794.6|10
1639533030000|2021-12-15 01:50:30|18914.82|18794.82|18913.84|18793.84|18914.82|18794.82|18913.73|18793.73|9
1639533040000|2021-12-15 01:50:40|18913.83|18793.83|18915.32|18795.32|18915.32|18795.32|18913.83|18793.83|10
1639533050000|2021-12-15 01:50:50|18915.81|18795.81|18916.34|18796.34|18916.8|18796.8|18915.78|18795.78|10
1639533060000|2021-12-15 01:51:00|18916.95|18796.95|18920.11|18800.11|18920.11|18800.11|18916.6|18796.6|10
1639533070000|2021-12-15 01:51:10|18921.17|18801.17|18922.44|18802.44|18922.45|18802.45|18921|18801|10
1639533080000|2021-12-15 01:51:20|18921.82|18801.82|18922.51|18802.51|18922.51|18802.51|18921.49|18801.49|10
1639533090000|2021-12-15 01:51:30|18922.84|18802.84|18924.73|18804.73|18924.73|18804.73|18922.84|18802.84|10
1639533100000|2021-12-15 01:51:40|18924.33|18804.33|18923.83|18803.83|18924.87|18804.87|18923.68|18803.68|9
1639533110000|2021-12-15 01:51:50|18923.86|18803.86|18924.66|18804.66|18924.71|18804.71|18923.73|18803.73|10
1639533120000|2021-12-15 01:52:00|18924.84|18804.84|18929.12|18809.12|18929.42|18809.42|18924.84|18804.84|10
1639533130000|2021-12-15 01:52:10|18928.63|18808.63|18927.46|18807.46|18929.02|18809.02|18927.46|18807.46|10
1639533140000|2021-12-15 01:52:20|18926.7|18806.7|18925.85|18805.85|18926.7|18806.7|18925.75|18805.75|10
1639533150000|2021-12-15 01:52:30|18925.64|18805.64|18925.62|18805.62|18926.21|18806.21|18925.34|18805.34|10
1639533160000|2021-12-15 01:52:40|18924.82|18804.82|18926.92|18806.92|18926.92|18806.92|18924.82|18804.82|10
1639533170000|2021-12-15 01:52:50|18926.04|18806.04|18926.65|18806.65|18928|18808|18926.04|18806.04|9
1639533180000|2021-12-15 01:53:00|18926.96|18806.96|18928.52|18808.52|18928.52|18808.52|18926.96|18806.96|10
1639533190000|2021-12-15 01:53:10|18927.87|18807.87|18930.24|18810.24|18930.24|18810.24|18927.67|18807.67|10
1639533200000|2021-12-15 01:53:20|18930.31|18810.31|18931.36|18811.36|18931.66|18811.66|18930.31|18810.31|9
1639533210000|2021-12-15 01:53:30|18932.25|18812.25|18931.95|18811.95|18932.72|18812.72|18931.95|18811.95|10
1639533220000|2021-12-15 01:53:40|18932.27|18812.27|18931.77|18811.77|18932.41|18812.41|18931.77|18811.77|10
1639533230000|2021-12-15 01:53:50|18931.43|18811.43|18932.42|18812.42|18932.42|18812.42|18931.38|18811.38|9
1639533240000|2021-12-15 01:54:00|18932.17|18812.17|18933.01|18813.01|18933.25|18813.25|18931.99|18811.99|9
1639533250000|2021-12-15 01:54:10|18934.11|18814.11|18930.59|18810.59|18934.11|18814.11|18930.59|18810.59|10
1639533260000|2021-12-15 01:54:20|18930.47|18810.47|18927.79|18807.79|18930.47|18810.47|18927.79|18807.79|9
1639533270000|2021-12-15 01:54:30|18927.61|18807.61|18929.39|18809.39|18929.39|18809.39|18927.28|18807.28|9
1639533280000|2021-12-15 01:54:40|18929.09|18809.09|18927.16|18807.16|18929.09|18809.09|18927.13|18807.13|10
1639533290000|2021-12-15 01:54:50|18926.68|18806.68|18923.88|18803.88|18926.68|18806.68|18923.38|18803.38|10
1639533300000|2021-12-15 01:55:00|18921.95|18801.95|18921.23|18801.23|18922.11|18802.11|18920.75|18800.75|10
1639533310000|2021-12-15 01:55:10|18920.93|18800.93|18921.9|18801.9|18922.68|18802.68|18920.93|18800.93|9
1639533320000|2021-12-15 01:55:20|18921.56|18801.56|18923.69|18803.69|18923.69|18803.69|18921.4|18801.4|9
1639533330000|2021-12-15 01:55:30|18924.19|18804.19|18925.59|18805.59|18925.59|18805.59|18923.04|18803.04|10
1639533340000|2021-12-15 01:55:40|18924.57|18804.57|18922.21|18802.21|18924.57|18804.57|18921.91|18801.91|9
1639533350000|2021-12-15 01:55:50|18922.5|18802.5|18923.06|18803.06|18923.06|18803.06|18922.18|18802.18|9
1639533360000|2021-12-15 01:56:00|18923.98|18803.98|18928.99|18808.99|18928.99|18808.99|18923.83|18803.83|10
1639533370000|2021-12-15 01:56:10|18929.12|18809.12|18930.97|18810.97|18930.97|18810.97|18929.03|18809.03|10
1639533380000|2021-12-15 01:56:20|18931.04|18811.04|18933.78|18813.78|18933.78|18813.78|18931.04|18811.04|10
1639533390000|2021-12-15 01:56:30|18933.87|18813.87|18933.69|18813.69|18934.11|18814.11|18933.62|18813.62|10
1639533400000|2021-12-15 01:56:40|18933.58|18813.58|18935.05|18815.05|18935.39|18815.39|18933.58|18813.58|9
1639533410000|2021-12-15 01:56:50|18935.29|18815.29|18938.47|18818.47|18938.47|18818.47|18935.29|18815.29|10
1639533420000|2021-12-15 01:57:00|18938.79|18818.79|18940.63|18820.63|18940.63|18820.63|18938.79|18818.79|10
1639533430000|2021-12-15 01:57:10|18941.39|18821.39|18939.53|18819.53|18941.68|18821.68|18939.53|18819.53|10
1639533440000|2021-12-15 01:57:20|18938.77|18818.77|18931.11|18811.11|18938.77|18818.77|18931.11|18811.11|10
1639533450000|2021-12-15 01:57:30|18929.31|18809.31|18925.12|18805.12|18929.31|18809.31|18924.86|18804.86|10
1639533460000|2021-12-15 01:57:40|18924.24|18804.24|18925.75|18805.75|18925.75|18805.75|18923.11|18803.11|9
1639533470000|2021-12-15 01:57:50|18925.58|18805.58|18925.89|18805.89|18926.14|18806.14|18925.53|18805.53|9
1639533480000|2021-12-15 01:58:00|18925.95|18805.95|18926.24|18806.24|18926.91|18806.91|18925.95|18805.95|9
1639533490000|2021-12-15 01:58:10|18926.12|18806.12|18925.78|18805.78|18926.12|18806.12|18925.31|18805.31|10
1639533500000|2021-12-15 01:58:20|18925.62|18805.62|18926.22|18806.22|18926.52|18806.52|18925.6|18805.6|9
1639533510000|2021-12-15 01:58:30|18926.27|18806.27|18926.06|18806.06|18927.23|18807.23|18925.49|18805.49|10
1639533520000|2021-12-15 01:58:40|18923.66|18803.66|18922.33|18802.33|18923.68|18803.68|18921.9|18801.9|9
1639533530000|2021-12-15 01:58:50|18922.4|18802.4|18921.25|18801.25|18922.4|18802.4|18921.25|18801.25|9
1639533540000|2021-12-15 01:59:00|18919.88|18799.88|18921.97|18801.97|18921.97|18801.97|18919.67|18799.67|10
1639533550000|2021-12-15 01:59:10|18922.77|18802.77|18924.5|18804.5|18924.5|18804.5|18922.4|18802.4|10
1639533560000|2021-12-15 01:59:20|18924.89|18804.89|18926.44|18806.44|18926.71|18806.71|18924.89|18804.89|10
1639533570000|2021-12-15 01:59:30|18926.42|18806.42|18928.64|18808.64|18928.7|18808.7|18926.23|18806.23|10
1639533580000|2021-12-15 01:59:40|18929.2|18809.2|18930.31|18810.31|18930.52|18810.52|18929.2|18809.2|9
1639533590000|2021-12-15 01:59:50|18930.54|18810.54|18929.71|18809.71|18930.8|18810.8|18929.71|18809.71|10
1639533600000|2021-12-15 02:00:00|18929.97|18809.97|18930.03|18810.03|18930.21|18810.21|18929.16|18809.16|10
1639533610000|2021-12-15 02:00:10|18930.29|18810.29|18932.66|18812.66|18932.69|18812.69|18930.29|18810.29|9
1639533620000|2021-12-15 02:00:20|18933.73|18813.73|18935.51|18815.51|18935.51|18815.51|18933.73|18813.73|10
1639533630000|2021-12-15 02:00:30|18936.34|18816.34|18937.49|18817.49|18937.92|18817.92|18936.34|18816.34|10
1639533640000|2021-12-15 02:00:40|18937.77|18817.77|18937.38|18817.38|18937.77|18817.77|18936.83|18816.83|9
1639533650000|2021-12-15 02:00:50|18937|18817|18941.08|18821.08|18941.24|18821.24|18937|18817|10
1639533660000|2021-12-15 02:01:00|18941.31|18821.31|18941.23|18821.23|18941.31|18821.31|18940.43|18820.43|10
1639533670000|2021-12-15 02:01:10|18941.32|18821.32|18942.64|18822.64|18943.25|18823.25|18941.32|18821.32|10
1639533680000|2021-12-15 02:01:20|18943.46|18823.46|18945.35|18825.35|18945.38|18825.38|18943.46|18823.46|10
1639533690000|2021-12-15 02:01:30|18945.28|18825.28|18945.7|18825.7|18945.7|18825.7|18945.12|18825.12|9
1639533700000|2021-12-15 02:01:40|18945.8|18825.8|18940.77|18820.77|18945.8|18825.8|18940.57|18820.57|10
1639533710000|2021-12-15 02:01:50|18940.64|18820.64|18939.5|18819.5|18940.64|18820.64|18939.05|18819.05|10
1639533720000|2021-12-15 02:02:00|18939.4|18819.4|18936.29|18816.29|18939.4|18819.4|18936.08|18816.08|10
1639533730000|2021-12-15 02:02:10|18936.3|18816.3|18935.83|18815.83|18937.51|18817.51|18935.4|18815.4|10
1639533740000|2021-12-15 02:02:20|18935.01|18815.01|18934.96|18814.96|18935.01|18815.01|18934.32|18814.32|10
1639533750000|2021-12-15 02:02:30|18934.9|18814.9|18934.8|18814.8|18935.84|18815.84|18934.66|18814.66|10
1639533760000|2021-12-15 02:02:40|18934.52|18814.52|18928.91|18808.91|18934.52|18814.52|18928.91|18808.91|10
1639533770000|2021-12-15 02:02:50|18928.66|18808.66|18922.41|18802.41|18928.66|18808.66|18922.41|18802.41|10
1639533780000|2021-12-15 02:03:00|18922.16|18802.16|18916.56|18796.56|18922.16|18802.16|18916.56|18796.56|10
1639533790000|2021-12-15 02:03:10|18916.3|18796.3|18913.92|18793.92|18916.3|18796.3|18913.92|18793.92|10
1639533800000|2021-12-15 02:03:20|18913.83|18793.83|18914.92|18794.92|18915.36|18795.36|18913.83|18793.83|10
1639533810000|2021-12-15 02:03:30|18915.07|18795.07|18912.32|18792.32|18915.07|18795.07|18911.2|18791.2|10
1639533820000|2021-12-15 02:03:40|18913.2|18793.2|18913.41|18793.41|18913.99|18793.99|18913.04|18793.04|10
1639533830000|2021-12-15 02:03:50|18912.65|18792.65|18907.56|18787.56|18912.65|18792.65|18907.56|18787.56|10
1639533840000|2021-12-15 02:04:00|18908.01|18788.01|18905.77|18785.77|18908.01|18788.01|18905.45|18785.45|10
1639533850000|2021-12-15 02:04:10|18905.92|18785.92|18906.64|18786.64|18906.65|18786.65|18905.92|18785.92|10
1639533860000|2021-12-15 02:04:20|18906.22|18786.22|18905.74|18785.74|18906.65|18786.65|18905.74|18785.74|10
1639533870000|2021-12-15 02:04:30|18905.38|18785.38|18902.21|18782.21|18905.61|18785.61|18902.21|18782.21|10
1639533880000|2021-12-15 02:04:40|18902.25|18782.25|18898.08|18778.08|18902.25|18782.25|18897.38|18777.38|9
1639533890000|2021-12-15 02:04:50|18897.39|18777.39|18894.72|18774.72|18897.45|18777.45|18894.72|18774.72|10
1639533900000|2021-12-15 02:05:00|18894.73|18774.73|18889.57|18769.57|18895.28|18775.28|18889.52|18769.52|10
1639533910000|2021-12-15 02:05:10|18889.4|18769.4|18874.11|18754.11|18889.4|18769.4|18874.11|18754.11|10
1639533920000|2021-12-15 02:05:20|18869.93|18749.93|18860.71|18740.71|18869.93|18749.93|18860.71|18740.71|10
1639533930000|2021-12-15 02:05:30|18860.84|18740.84|18852.81|18732.81|18860.84|18740.84|18852.81|18732.81|10
1639533940000|2021-12-15 02:05:40|18852.77|18732.77|18849.08|18729.08|18852.77|18732.77|18848.16|18728.16|10
1639533950000|2021-12-15 02:05:50|18849.32|18729.32|18849.42|18729.42|18850.56|18730.56|18847.76|18727.76|10
1639533960000|2021-12-15 02:06:00|18849.68|18729.68|18846.93|18726.93|18850.18|18730.18|18846.93|18726.93|10
1639533970000|2021-12-15 02:06:10|18845.4|18725.4|18845.05|18725.05|18845.9|18725.9|18844.93|18724.93|9
1639533980000|2021-12-15 02:06:20|18844.09|18724.09|18838.7|18718.7|18844.09|18724.09|18838.7|18718.7|10
1639533990000|2021-12-15 02:06:30|18837.58|18717.58|18827.81|18707.81|18837.58|18717.58|18827.81|18707.81|10
1639534000000|2021-12-15 02:06:40|18827.26|18707.26|18823.63|18703.63|18827.26|18707.26|18823.41|18703.41|10
1639534010000|2021-12-15 02:06:50|18825.46|18705.46|18832.78|18712.78|18834.02|18714.02|18825.46|18705.46|10
1639534020000|2021-12-15 02:07:00|18832.79|18712.79|18831.1|18711.1|18833.62|18713.62|18830.66|18710.66|10
1639534030000|2021-12-15 02:07:10|18831.24|18711.24|18831.34|18711.34|18833.45|18713.45|18831.24|18711.24|10
1639534040000|2021-12-15 02:07:20|18832.44|18712.44|18830.33|18710.33|18832.44|18712.44|18829.4|18709.4|10
1639534050000|2021-12-15 02:07:30|18830.34|18710.34|18832.48|18712.48|18832.48|18712.48|18830.27|18710.27|10
1639534060000|2021-12-15 02:07:40|18833.01|18713.01|18832.79|18712.79|18833.71|18713.71|18832.68|18712.68|10
1639534070000|2021-12-15 02:07:50|18832.71|18712.71|18830.79|18710.79|18832.71|18712.71|18830.56|18710.56|10
1639534080000|2021-12-15 02:08:00|18830.46|18710.46|18832.5|18712.5|18832.5|18712.5|18830.06|18710.06|10
1639534090000|2021-12-15 02:08:10|18832.65|18712.65|18832.33|18712.33|18832.65|18712.65|18831.68|18711.68|10
1639534100000|2021-12-15 02:08:20|18832.54|18712.54|18834.9|18714.9|18834.9|18714.9|18832.54|18712.54|10
1639534110000|2021-12-15 02:08:30|18834.64|18714.64|18838.21|18718.21|18838.21|18718.21|18834.64|18714.64|10
1639534120000|2021-12-15 02:08:40|18838.99|18718.99|18839.09|18719.09|18840.44|18720.44|18838.93|18718.93|10
1639534130000|2021-12-15 02:08:50|18838.86|18718.86|18839.63|18719.63|18840.25|18720.25|18838.86|18718.86|10
1639534140000|2021-12-15 02:09:00|18839.9|18719.9|18840.88|18720.88|18840.88|18720.88|18839.26|18719.26|10
1639534150000|2021-12-15 02:09:10|18840.24|18720.24|18841.13|18721.13|18841.13|18721.13|18839.62|18719.62|10
1639534160000|2021-12-15 02:09:20|18841.94|18721.94|18843.71|18723.71|18843.71|18723.71|18841.94|18721.94|10
1639534170000|2021-12-15 02:09:30|18845.37|18725.37|18849.51|18729.51|18849.51|18729.51|18845.37|18725.37|10
1639534180000|2021-12-15 02:09:40|18849.88|18729.88|18850.04|18730.04|18850.81|18730.81|18849.88|18729.88|8
1639534190000|2021-12-15 02:09:50|18849.87|18729.87|18850.8|18730.8|18851.29|18731.29|18849.59|18729.59|10
1639534200000|2021-12-15 02:10:00|18851.2|18731.2|18850.86|18730.86|18851.26|18731.26|18850.42|18730.42|10
1639534210000|2021-12-15 02:10:10|18851.17|18731.17|18851.38|18731.38|18851.52|18731.52|18850.33|18730.33|9
1639534220000|2021-12-15 02:10:20|18851.87|18731.87|18853.14|18733.14|18853.27|18733.27|18851.47|18731.47|10
1639534230000|2021-12-15 02:10:30|18853|18733|18854.43|18734.43|18854.51|18734.51|18853|18733|10
1639534240000|2021-12-15 02:10:40|18854.19|18734.19|18853|18733|18855|18735|18853|18733|10
1639534250000|2021-12-15 02:10:50|18852.39|18732.39|18846.72|18726.72|18852.85|18732.85|18846.72|18726.72|10
1639534260000|2021-12-15 02:11:00|18846.54|18726.54|18840.47|18720.47|18846.54|18726.54|18840.47|18720.47|10
1639534270000|2021-12-15 02:11:10|18839.99|18719.99|18836.83|18716.83|18839.99|18719.99|18836.83|18716.83|10
1639534280000|2021-12-15 02:11:20|18836.08|18716.08|18835.18|18715.18|18836.08|18716.08|18834.22|18714.22|10
1639534290000|2021-12-15 02:11:30|18835.17|18715.17|18836.07|18716.07|18836.07|18716.07|18834.39|18714.39|9
1639534300000|2021-12-15 02:11:40|18835.44|18715.44|18835.51|18715.51|18835.6|18715.6|18834.93|18714.93|9
1639534310000|2021-12-15 02:11:50|18835.45|18715.45|18835.37|18715.37|18835.6|18715.6|18835.16|18715.16|9
1639534320000|2021-12-15 02:12:00|18835.77|18715.77|18834.08|18714.08|18836.51|18716.51|18833.55|18713.55|6
1639534330000|2021-12-15 02:12:10|18834.44|18714.44|18837.56|18717.56|18837.56|18717.56|18834.44|18714.44|10
1639534340000|2021-12-15 02:12:20|18838.03|18718.03|18838.7|18718.7|18839.11|18719.11|18838.03|18718.03|9
1639534350000|2021-12-15 02:12:30|18838.51|18718.51|18840.98|18720.98|18841.4|18721.4|18838.51|18718.51|10
1639534360000|2021-12-15 02:12:40|18841.04|18721.04|18842.65|18722.65|18844.38|18724.38|18841.04|18721.04|10
1639534370000|2021-12-15 02:12:50|18842.12|18722.12|18846.68|18726.68|18846.68|18726.68|18842.12|18722.12|9
1639534380000|2021-12-15 02:13:00|18847.21|18727.21|18851.56|18731.56|18851.84|18731.84|18847.21|18727.21|10
1639534390000|2021-12-15 02:13:10|18851.39|18731.39|18849.47|18729.47|18851.39|18731.39|18849.47|18729.47|9
1639534400000|2021-12-15 02:13:20|18849.21|18729.21|18845.1|18725.1|18849.21|18729.21|18845.1|18725.1|10
1639534410000|2021-12-15 02:13:30|18845.54|18725.54|18843.53|18723.53|18845.54|18725.54|18843.53|18723.53|10
1639534420000|2021-12-15 02:13:40|18843.27|18723.27|18837.29|18717.29|18843.27|18723.27|18837.29|18717.29|10
1639534430000|2021-12-15 02:13:50|18837.07|18717.07|18836.8|18716.8|18838.09|18718.09|18836.8|18716.8|10
1639534440000|2021-12-15 02:14:00|18836.64|18716.64|18841.26|18721.26|18841.26|18721.26|18836.64|18716.64|10
1639534450000|2021-12-15 02:14:10|18840.79|18720.79|18839.96|18719.96|18840.79|18720.79|18839.96|18719.96|8
1639534460000|2021-12-15 02:14:20|18839.74|18719.74|18836.18|18716.18|18839.74|18719.74|18835.85|18715.85|10
1639534470000|2021-12-15 02:14:30|18836.04|18716.04|18836.69|18716.69|18836.83|18716.83|18835.97|18715.97|10
1639534480000|2021-12-15 02:14:40|18836.48|18716.48|18840.18|18720.18|18840.34|18720.34|18836.48|18716.48|10
1639534490000|2021-12-15 02:14:50|18840.22|18720.22|18841.02|18721.02|18841.84|18721.84|18840.22|18720.22|10
1639534500000|2021-12-15 02:15:00|18842.33|18722.33|18845|18725|18845|18725|18841.97|18721.97|9
1639534510000|2021-12-15 02:15:10|18845.06|18725.06|18845.2|18725.2|18846.68|18726.68|18844.79|18724.79|10
1639534520000|2021-12-15 02:15:20|18845.83|18725.83|18846.74|18726.74|18846.74|18726.74|18845.62|18725.62|8
1639534530000|2021-12-15 02:15:30|18848.6|18728.6|18847.85|18727.85|18848.6|18728.6|18847.45|18727.45|10
1639534540000|2021-12-15 02:15:40|18847.64|18727.64|18849.53|18729.53|18849.53|18729.53|18847.64|18727.64|10
1639534550000|2021-12-15 02:15:50|18849.8|18729.8|18853.74|18733.74|18853.74|18733.74|18849.8|18729.8|10
1639534560000|2021-12-15 02:16:00|18853.89|18733.89|18857.37|18737.37|18857.37|18737.37|18853.89|18733.89|10
1639534570000|2021-12-15 02:16:10|18857.21|18737.21|18863.68|18743.68|18863.68|18743.68|18857.21|18737.21|10
1639534580000|2021-12-15 02:16:20|18864.1|18744.1|18867.32|18747.32|18867.72|18747.72|18864.1|18744.1|10
1639534590000|2021-12-15 02:16:30|18867.64|18747.64|18869.58|18749.58|18870.03|18750.03|18867.28|18747.28|10
1639534600000|2021-12-15 02:16:40|18869.09|18749.09|18869.33|18749.33|18869.81|18749.81|18869.09|18749.09|10
1639534610000|2021-12-15 02:16:50|18868.84|18748.84|18870.45|18750.45|18870.45|18750.45|18868.49|18748.49|9
1639534620000|2021-12-15 02:17:00|18870.06|18750.06|18870.75|18750.75|18870.75|18750.75|18869.87|18749.87|10
1639534630000|2021-12-15 02:17:10|18870.2|18750.2|18869.48|18749.48|18870.91|18750.91|18869.48|18749.48|9
1639534640000|2021-12-15 02:17:20|18869.27|18749.27|18868.55|18748.55|18869.27|18749.27|18868|18748|10
1639534650000|2021-12-15 02:17:30|18868.96|18748.96|18869.92|18749.92|18870.03|18750.03|18868.96|18748.96|10
1639534660000|2021-12-15 02:17:40|18869.38|18749.38|18868.31|18748.31|18869.45|18749.45|18867.81|18747.81|10
1639534670000|2021-12-15 02:17:50|18867.89|18747.89|18862.64|18742.64|18867.89|18747.89|18862.64|18742.64|10
1639534680000|2021-12-15 02:18:00|18862.93|18742.93|18863.74|18743.74|18863.9|18743.9|18862.35|18742.35|10
1639534690000|2021-12-15 02:18:10|18863.54|18743.54|18864.77|18744.77|18864.96|18744.96|18863.54|18743.54|10
1639534700000|2021-12-15 02:18:20|18864.94|18744.94|18866.75|18746.75|18866.75|18746.75|18864.82|18744.82|10
1639534710000|2021-12-15 02:18:30|18866.63|18746.63|18867.25|18747.25|18867.78|18747.78|18866.12|18746.12|9
1639534720000|2021-12-15 02:18:40|18867|18747|18867.41|18747.41|18867.41|18747.41|18866.51|18746.51|8
1639534730000|2021-12-15 02:18:50|18866.98|18746.98|18868.22|18748.22|18868.22|18748.22|18866.97|18746.97|9
1639534740000|2021-12-15 02:19:00|18867.98|18747.98|18868.42|18748.42|18869.13|18749.13|18867.98|18747.98|10
1639534750000|2021-12-15 02:19:10|18868.71|18748.71|18874.12|18754.12|18874.29|18754.29|18868.71|18748.71|10
1639534760000|2021-12-15 02:19:20|18874.06|18754.06|18872.24|18752.24|18874.06|18754.06|18872.24|18752.24|10
1639534770000|2021-12-15 02:19:30|18872.59|18752.59|18871.35|18751.35|18872.59|18752.59|18870.61|18750.61|10
1639534780000|2021-12-15 02:19:40|18871.45|18751.45|18871.78|18751.78|18871.78|18751.78|18871.12|18751.12|10
1639534790000|2021-12-15 02:19:50|18871.79|18751.79|18872.62|18752.62|18872.62|18752.62|18871.57|18751.57|10
1639534800000|2021-12-15 02:20:00|18872.22|18752.22|18870.29|18750.29|18872.43|18752.43|18870.29|18750.29|10
1639534810000|2021-12-15 02:20:10|18870.4|18750.4|18872.5|18752.5|18872.53|18752.53|18870.35|18750.35|10
1639534820000|2021-12-15 02:20:20|18872.15|18752.15|18863.85|18743.85|18872.15|18752.15|18863.85|18743.85|10
1639534830000|2021-12-15 02:20:30|18864.29|18744.29|18861.35|18741.35|18865.17|18745.17|18861.35|18741.35|10
1639534840000|2021-12-15 02:20:40|18861.58|18741.58|18862.75|18742.75|18862.99|18742.99|18861.4|18741.4|10
1639534850000|2021-12-15 02:20:50|18862.95|18742.95|18862.41|18742.41|18863.22|18743.22|18862.38|18742.38|10
1639534860000|2021-12-15 02:21:00|18862.75|18742.75|18859.55|18739.55|18862.75|18742.75|18859.1|18739.1|9
1639534870000|2021-12-15 02:21:10|18859.78|18739.78|18852.62|18732.62|18859.86|18739.86|18852.36|18732.36|10
1639534880000|2021-12-15 02:21:20|18852.17|18732.17|18852.18|18732.18|18852.51|18732.51|18851.56|18731.56|10
1639534890000|2021-12-15 02:21:30|18851.91|18731.91|18858.97|18738.97|18859.15|18739.15|18851.91|18731.91|10
1639534900000|2021-12-15 02:21:40|18858.88|18738.88|18864.01|18744.01|18864.01|18744.01|18858.88|18738.88|10
1639534910000|2021-12-15 02:21:50|18864.09|18744.09|18868.88|18748.88|18868.88|18748.88|18863.89|18743.89|10
1639534920000|2021-12-15 02:22:00|18868.91|18748.91|18871.11|18751.11|18871.11|18751.11|18868.91|18748.91|10
1639534930000|2021-12-15 02:22:10|18870.82|18750.82|18869.79|18749.79|18871.84|18751.84|18869.29|18749.29|10
1639534940000|2021-12-15 02:22:20|18869.63|18749.63|18870.35|18750.35|18870.96|18750.96|18869.31|18749.31|10
1639534950000|2021-12-15 02:22:30|18871.74|18751.74|18875.5|18755.5|18876.31|18756.31|18871.74|18751.74|10
1639534960000|2021-12-15 02:22:40|18877.02|18757.02|18875.41|18755.41|18877.02|18757.02|18874.89|18754.89|10
1639534970000|2021-12-15 02:22:50|18874.95|18754.95|18879.89|18759.89|18879.89|18759.89|18874.95|18754.95|10
1639534980000|2021-12-15 02:23:00|18880.5|18760.5|18883.92|18763.92|18883.92|18763.92|18880.5|18760.5|10
1639534990000|2021-12-15 02:23:10|18883.88|18763.88|18883.41|18763.41|18884.32|18764.32|18883.34|18763.34|9
1639535000000|2021-12-15 02:23:20|18884.18|18764.18|18884.44|18764.44|18885|18765|18883.98|18763.98|9
1639535010000|2021-12-15 02:23:30|18884.75|18764.75|18883.28|18763.28|18884.75|18764.75|18882.81|18762.81|10
1639535020000|2021-12-15 02:23:40|18883.54|18763.54|18885.43|18765.43|18885.6|18765.6|18883.54|18763.54|9
1639535030000|2021-12-15 02:23:50|18885.29|18765.29|18885.33|18765.33|18885.5|18765.5|18884.16|18764.16|10
1639535040000|2021-12-15 02:24:00|18885.47|18765.47|18884.02|18764.02|18885.47|18765.47|18884.02|18764.02|10
1639535050000|2021-12-15 02:24:10|18883.75|18763.75|18884.38|18764.38|18884.38|18764.38|18882.5|18762.5|10
1639535060000|2021-12-15 02:24:20|18884.27|18764.27|18883.02|18763.02|18884.99|18764.99|18882.83|18762.83|10
1639535070000|2021-12-15 02:24:30|18882.91|18762.91|18883.34|18763.34|18883.34|18763.34|18882.19|18762.19|9
1639535080000|2021-12-15 02:24:40|18883.31|18763.31|18879.69|18759.69|18883.31|18763.31|18879.69|18759.69|10
1639535090000|2021-12-15 02:24:50|18879.82|18759.82|18877.77|18757.77|18879.82|18759.82|18877.58|18757.58|10
1639535100000|2021-12-15 02:25:00|18877.35|18757.35|18876.28|18756.28|18877.35|18757.35|18876|18756|10
1639535110000|2021-12-15 02:25:10|18876.14|18756.14|18881.06|18761.06|18881.06|18761.06|18876.14|18756.14|10
1639535120000|2021-12-15 02:25:20|18880.55|18760.55|18880.75|18760.75|18882.12|18762.12|18880.48|18760.48|10
1639535130000|2021-12-15 02:25:30|18880.79|18760.79|18881.25|18761.25|18881.91|18761.91|18880.44|18760.44|10
1639535140000|2021-12-15 02:25:40|18880.97|18760.97|18878.27|18758.27|18880.99|18760.99|18878.27|18758.27|10
1639535150000|2021-12-15 02:25:50|18879.48|18759.48|18877.32|18757.32|18879.48|18759.48|18877.32|18757.32|10
1639535160000|2021-12-15 02:26:00|18876.46|18756.46|18877.86|18757.86|18878|18758|18875.85|18755.85|10
1639535170000|2021-12-15 02:26:10|18878.11|18758.11|18878.57|18758.57|18878.6|18758.6|18877.88|18757.88|10
1639535180000|2021-12-15 02:26:20|18878.63|18758.63|18879.57|18759.57|18879.57|18759.57|18878.63|18758.63|10
1639535190000|2021-12-15 02:26:30|18879.28|18759.28|18877.75|18757.75|18879.28|18759.28|18877.75|18757.75|8
1639535200000|2021-12-15 02:26:40|18878.56|18758.56|18881.47|18761.47|18881.56|18761.56|18878.56|18758.56|8
1639535210000|2021-12-15 02:26:50|18881.76|18761.76|18879.7|18759.7|18881.86|18761.86|18878.73|18758.73|10
1639535220000|2021-12-15 02:27:00|18880.01|18760.01|18877.48|18757.48|18880.01|18760.01|18877.21|18757.21|10
1639535230000|2021-12-15 02:27:10|18876.95|18756.95|18874.35|18754.35|18876.95|18756.95|18873.93|18753.93|10
1639535240000|2021-12-15 02:27:20|18873.94|18753.94|18870.81|18750.81|18874.08|18754.08|18870.77|18750.77|9
1639535250000|2021-12-15 02:27:30|18870.12|18750.12|18866.7|18746.7|18870.12|18750.12|18866.7|18746.7|9
1639535260000|2021-12-15 02:27:40|18866.93|18746.93|18863.28|18743.28|18867.18|18747.18|18863.05|18743.05|10
1639535270000|2021-12-15 02:27:50|18862.82|18742.82|18862.96|18742.96|18863.78|18743.78|18862.82|18742.82|9
1639535280000|2021-12-15 02:28:00|18863.47|18743.47|18863.65|18743.65|18863.65|18743.65|18862.59|18742.59|10
1639535290000|2021-12-15 02:28:10|18862.87|18742.87|18863.49|18743.49|18864.09|18744.09|18862.87|18742.87|10
1639535300000|2021-12-15 02:28:20|18863.16|18743.16|18858|18738|18863.16|18743.16|18858|18738|10
1639535310000|2021-12-15 02:28:30|18857.95|18737.95|18854.76|18734.76|18857.95|18737.95|18854.59|18734.59|9
1639535320000|2021-12-15 02:28:40|18854.3|18734.3|18857.61|18737.61|18857.61|18737.61|18854.29|18734.29|9
1639535330000|2021-12-15 02:28:50|18857.01|18737.01|18857.85|18737.85|18857.85|18737.85|18856.53|18736.53|10
1639535340000|2021-12-15 02:29:00|18857.68|18737.68|18860.75|18740.75|18860.75|18740.75|18857.68|18737.68|9
1639535350000|2021-12-15 02:29:10|18860.43|18740.43|18863.82|18743.82|18864.08|18744.08|18860.11|18740.11|10
1639535360000|2021-12-15 02:29:20|18863.5|18743.5|18863.3|18743.3|18864.31|18744.31|18863.3|18743.3|10
1639535370000|2021-12-15 02:29:30|18860.26|18740.26|18863.65|18743.65|18863.65|18743.65|18860.26|18740.26|10
1639535380000|2021-12-15 02:29:40|18863.24|18743.24|18866.55|18746.55|18866.55|18746.55|18863.24|18743.24|10
1639535390000|2021-12-15 02:29:50|18866.1|18746.1|18868.39|18748.39|18868.83|18748.83|18866.1|18746.1|10
1639535400000|2021-12-15 02:30:00|18868.41|18748.41|18869.93|18749.93|18869.93|18749.93|18868.32|18748.32|10
1639535410000|2021-12-15 02:30:10|18870.13|18750.13|18869.28|18749.28|18870.42|18750.42|18869.28|18749.28|10
1639535420000|2021-12-15 02:30:20|18868.72|18748.72|18866.02|18746.02|18868.82|18748.82|18866.02|18746.02|10
1639535430000|2021-12-15 02:30:30|18865.88|18745.88|18861.53|18741.53|18865.88|18745.88|18861.53|18741.53|9
1639535440000|2021-12-15 02:30:40|18858.06|18738.06|18847.41|18727.41|18858.06|18738.06|18847.41|18727.41|10
1639535450000|2021-12-15 02:30:50|18847.21|18727.21|18846.23|18726.23|18848.42|18728.42|18846.23|18726.23|10
1639535460000|2021-12-15 02:31:00|18846.12|18726.12|18848.79|18728.79|18848.81|18728.81|18844.97|18724.97|10
1639535470000|2021-12-15 02:31:10|18848.45|18728.45|18849.13|18729.13|18850.18|18730.18|18848.43|18728.43|9
1639535480000|2021-12-15 02:31:20|18849.36|18729.36|18849.01|18729.01|18849.36|18729.36|18848.8|18728.8|9
1639535490000|2021-12-15 02:31:30|18849.6|18729.6|18847.79|18727.79|18849.66|18729.66|18847.79|18727.79|10
1639535500000|2021-12-15 02:31:40|18847.85|18727.85|18851.25|18731.25|18851.25|18731.25|18847.72|18727.72|10
1639535510000|2021-12-15 02:31:50|18852.27|18732.27|18855.98|18735.98|18855.98|18735.98|18852.13|18732.13|10
1639535520000|2021-12-15 02:32:00|18855.57|18735.57|18857.34|18737.34|18858.82|18738.82|18855.57|18735.57|10
1639535530000|2021-12-15 02:32:10|18857.78|18737.78|18859.22|18739.22|18859.91|18739.91|18857.78|18737.78|10
1639535540000|2021-12-15 02:32:20|18859.59|18739.59|18862.31|18742.31|18862.31|18742.31|18859.48|18739.48|10
1639535550000|2021-12-15 02:32:30|18862.66|18742.66|18867.46|18747.46|18867.98|18747.98|18862.66|18742.66|10
1639535560000|2021-12-15 02:32:40|18867.57|18747.57|18866.84|18746.84|18867.57|18747.57|18866.84|18746.84|9
1639535570000|2021-12-15 02:32:50|18867.06|18747.06|18867.04|18747.04|18867.49|18747.49|18866.7|18746.7|10
1639535580000|2021-12-15 02:33:00|18866.12|18746.12|18863.81|18743.81|18866.37|18746.37|18863.81|18743.81|9
1639535590000|2021-12-15 02:33:10|18863.83|18743.83|18863.2|18743.2|18863.83|18743.83|18863.07|18743.07|9
1639535600000|2021-12-15 02:33:20|18862.52|18742.52|18865.56|18745.56|18865.56|18745.56|18862.52|18742.52|10
1639535610000|2021-12-15 02:33:30|18866.21|18746.21|18869.82|18749.82|18869.82|18749.82|18866.21|18746.21|10
1639535620000|2021-12-15 02:33:40|18871|18751|18871.09|18751.09|18871.85|18751.85|18870.97|18750.97|10
1639535630000|2021-12-15 02:33:50|18871.48|18751.48|18871.47|18751.47|18871.88|18751.88|18871.43|18751.43|9
1639535640000|2021-12-15 02:34:00|18871.28|18751.28|18874.74|18754.74|18874.74|18754.74|18871.28|18751.28|10
1639535650000|2021-12-15 02:34:10|18874.68|18754.68|18875.44|18755.44|18875.57|18755.57|18874.59|18754.59|10
1639535660000|2021-12-15 02:34:20|18875.42|18755.42|18878.65|18758.65|18878.65|18758.65|18874.66|18754.66|9
1639535670000|2021-12-15 02:34:30|18882.52|18762.52|18892.12|18772.12|18892.12|18772.12|18882.52|18762.52|10
1639535680000|2021-12-15 02:34:40|18892.68|18772.68|18890.4|18770.4|18893.32|18773.32|18890.4|18770.4|10
1639535690000|2021-12-15 02:34:50|18890.76|18770.76|18890.07|18770.07|18890.76|18770.76|18889.2|18769.2|10
1639535700000|2021-12-15 02:35:00|18890.95|18770.95|18891.77|18771.77|18891.77|18771.77|18890.95|18770.95|10
1639535710000|2021-12-15 02:35:10|18892.74|18772.74|18890.4|18770.4|18892.74|18772.74|18890.37|18770.37|10
1639535720000|2021-12-15 02:35:20|18890.58|18770.58|18888.03|18768.03|18890.58|18770.58|18888.03|18768.03|10
1639535730000|2021-12-15 02:35:30|18888.02|18768.02|18886.54|18766.54|18888.02|18768.02|18886.54|18766.54|9
1639535740000|2021-12-15 02:35:40|18886.47|18766.47|18886.71|18766.71|18887.08|18767.08|18886.43|18766.43|9
1639535750000|2021-12-15 02:35:50|18886.92|18766.92|18884.98|18764.98|18886.92|18766.92|18884.98|18764.98|10
1639535760000|2021-12-15 02:36:00|18884.72|18764.72|18883.48|18763.48|18884.84|18764.84|18883.47|18763.47|10
1639535770000|2021-12-15 02:36:10|18883.39|18763.39|18882.34|18762.34|18883.62|18763.62|18882.03|18762.03|10
1639535780000|2021-12-15 02:36:20|18882.45|18762.45|18882.25|18762.25|18882.45|18762.45|18881.92|18761.92|9
1639535790000|2021-12-15 02:36:30|18881.58|18761.58|18880.74|18760.74|18882.55|18762.55|18880.74|18760.74|10
1639535800000|2021-12-15 02:36:40|18880.57|18760.57|18878.27|18758.27|18880.76|18760.76|18878.27|18758.27|10
1639535810000|2021-12-15 02:36:50|18877.97|18757.97|18869.74|18749.74|18877.97|18757.97|18869.74|18749.74|10
1639535820000|2021-12-15 02:37:00|18869.25|18749.25|18868.36|18748.36|18869.73|18749.73|18868.36|18748.36|9
1639535830000|2021-12-15 02:37:10|18868.51|18748.51|18868.76|18748.76|18869.07|18749.07|18868.51|18748.51|10
1639535840000|2021-12-15 02:37:20|18868.2|18748.2|18866.72|18746.72|18868.39|18748.39|18866.72|18746.72|9
1639535850000|2021-12-15 02:37:30|18866.68|18746.68|18866.7|18746.7|18867.15|18747.15|18866.15|18746.15|10
1639535860000|2021-12-15 02:37:40|18866.79|18746.79|18870.91|18750.91|18870.91|18750.91|18866.17|18746.17|10
1639535870000|2021-12-15 02:37:50|18871.56|18751.56|18874.6|18754.6|18874.6|18754.6|18871.56|18751.56|10
1639535880000|2021-12-15 02:38:00|18874.32|18754.32|18875.6|18755.6|18875.6|18755.6|18874.32|18754.32|10
1639535890000|2021-12-15 02:38:10|18873.45|18753.45|18872.08|18752.08|18874|18754|18872.08|18752.08|10
1639535900000|2021-12-15 02:38:20|18871.93|18751.93|18871.88|18751.88|18872.17|18752.17|18871.48|18751.48|9
1639535910000|2021-12-15 02:38:30|18872.09|18752.09|18872.77|18752.77|18872.97|18752.97|18871.63|18751.63|10
1639535920000|2021-12-15 02:38:40|18872.37|18752.37|18868.8|18748.8|18873.31|18753.31|18868.8|18748.8|10
1639535930000|2021-12-15 02:38:50|18868.54|18748.54|18867.86|18747.86|18868.54|18748.54|18866.66|18746.66|10
1639535940000|2021-12-15 02:39:00|18867.65|18747.65|18867|18747|18867.65|18747.65|18866.62|18746.62|10
1639535950000|2021-12-15 02:39:10|18866.74|18746.74|18869.02|18749.02|18869.02|18749.02|18866.74|18746.74|10
1639535960000|2021-12-15 02:39:20|18869.09|18749.09|18868.4|18748.4|18869.1|18749.1|18868.4|18748.4|10
1639535970000|2021-12-15 02:39:30|18867.56|18747.56|18866.45|18746.45|18867.65|18747.65|18865.57|18745.57|10
1639535980000|2021-12-15 02:39:40|18866.57|18746.57|18869.75|18749.75|18869.83|18749.83|18866.43|18746.43|10
1639535990000|2021-12-15 02:39:50|18869.31|18749.31|18870.05|18750.05|18870.05|18750.05|18868.64|18748.64|10
1639536000000|2021-12-15 02:40:00|18869.88|18749.88|18868.86|18748.86|18870.95|18750.95|18868.86|18748.86|10
1639536010000|2021-12-15 02:40:10|18868.37|18748.37|18867.88|18747.88|18868.77|18748.77|18867.88|18747.88|9
1639536020000|2021-12-15 02:40:20|18867.44|18747.44|18866.07|18746.07|18867.92|18747.92|18866.07|18746.07|10
1639536030000|2021-12-15 02:40:30|18866|18746|18864.68|18744.68|18866|18746|18864.68|18744.68|10
1639536040000|2021-12-15 02:40:40|18864.87|18744.87|18864.65|18744.65|18865.33|18745.33|18864.22|18744.22|10
1639536050000|2021-12-15 02:40:50|18864.8|18744.8|18865.88|18745.88|18866.17|18746.17|18864.8|18744.8|9
1639536060000|2021-12-15 02:41:00|18865.49|18745.49|18864.49|18744.49|18866.22|18746.22|18864.49|18744.49|10
1639536070000|2021-12-15 02:41:10|18863.8|18743.8|18864.21|18744.21|18864.21|18744.21|18861.27|18741.27|10
1639536080000|2021-12-15 02:41:20|18864.52|18744.52|18865.22|18745.22|18865.22|18745.22|18864.43|18744.43|10
1639536090000|2021-12-15 02:41:30|18865.37|18745.37|18864.78|18744.78|18865.37|18745.37|18864.49|18744.49|10
1639536100000|2021-12-15 02:41:40|18865.54|18745.54|18868.73|18748.73|18869.12|18749.12|18865.17|18745.17|10
1639536110000|2021-12-15 02:41:50|18868.37|18748.37|18871.83|18751.83|18871.83|18751.83|18868.37|18748.37|10
1639536120000|2021-12-15 02:42:00|18871.37|18751.37|18872.47|18752.47|18872.65|18752.65|18870.92|18750.92|10
1639536130000|2021-12-15 02:42:10|18872.11|18752.11|18869.28|18749.28|18872.11|18752.11|18869.26|18749.26|10
1639536140000|2021-12-15 02:42:20|18868.99|18748.99|18869.7|18749.7|18869.7|18749.7|18868.99|18748.99|9
1639536150000|2021-12-15 02:42:30|18870.02|18750.02|18870.62|18750.62|18870.62|18750.62|18869.41|18749.41|10
1639536160000|2021-12-15 02:42:40|18870.16|18750.16|18871.13|18751.13|18872|18752|18870.16|18750.16|10
1639536170000|2021-12-15 02:42:50|18870.62|18750.62|18869.24|18749.24|18870.62|18750.62|18869.24|18749.24|9
1639536180000|2021-12-15 02:43:00|18868.93|18748.93|18868.78|18748.78|18868.93|18748.93|18868.24|18748.24|9
1639536190000|2021-12-15 02:43:10|18868.95|18748.95|18869.67|18749.67|18870.27|18750.27|18868.95|18748.95|10
1639536200000|2021-12-15 02:43:20|18870.59|18750.59|18870.01|18750.01|18870.95|18750.95|18869.71|18749.71|10
1639536210000|2021-12-15 02:43:30|18869.77|18749.77|18870.14|18750.14|18870.41|18750.41|18869.48|18749.48|9
1639536220000|2021-12-15 02:43:40|18869.32|18749.32|18867.43|18747.43|18869.32|18749.32|18867.43|18747.43|10
1639536230000|2021-12-15 02:43:50|18867.02|18747.02|18867.02|18747.02|18867.09|18747.09|18866.51|18746.51|10
1639536240000|2021-12-15 02:44:00|18866.58|18746.58|18867.41|18747.41|18867.41|18747.41|18866.19|18746.19|10
1639536250000|2021-12-15 02:44:10|18868.57|18748.57|18868.07|18748.07|18869.01|18749.01|18868.07|18748.07|10
1639536260000|2021-12-15 02:44:20|18867.19|18747.19|18866.16|18746.16|18867.54|18747.54|18865.79|18745.79|10
1639536270000|2021-12-15 02:44:30|18866.06|18746.06|18871.83|18751.83|18871.83|18751.83|18866.06|18746.06|10
1639536280000|2021-12-15 02:44:40|18871.98|18751.98|18872.45|18752.45|18872.79|18752.79|18870.85|18750.85|10
1639536290000|2021-12-15 02:44:50|18872.67|18752.67|18872.84|18752.84|18873.32|18753.32|18872.52|18752.52|10
1639536300000|2021-12-15 02:45:00|18872.86|18752.86|18873.89|18753.89|18874.05|18754.05|18872.82|18752.82|10
1639536310000|2021-12-15 02:45:10|18873.84|18753.84|18875.7|18755.7|18875.86|18755.86|18873.84|18753.84|10
1639536320000|2021-12-15 02:45:20|18875.99|18755.99|18881.46|18761.46|18881.46|18761.46|18875.99|18755.99|10
1639536330000|2021-12-15 02:45:30|18881.51|18761.51|18882.82|18762.82|18883.66|18763.66|18881.51|18761.51|8
1639536340000|2021-12-15 02:45:40|18882.59|18762.59|18880.11|18760.11|18883.21|18763.21|18880.11|18760.11|10
1639536350000|2021-12-15 02:45:50|18879.93|18759.93|18877.95|18757.95|18880.55|18760.55|18877.95|18757.95|10
1639536360000|2021-12-15 02:46:00|18877.92|18757.92|18878.68|18758.68|18879.19|18759.19|18877.92|18757.92|10
1639536370000|2021-12-15 02:46:10|18878.77|18758.77|18882.05|18762.05|18882.05|18762.05|18878.77|18758.77|10
1639536380000|2021-12-15 02:46:20|18882.59|18762.59|18881.85|18761.85|18882.59|18762.59|18881.73|18761.73|10
1639536390000|2021-12-15 02:46:30|18881.83|18761.83|18880.8|18760.8|18882.23|18762.23|18880.29|18760.29|10
1639536400000|2021-12-15 02:46:40|18880.73|18760.73|18879.54|18759.54|18881.3|18761.3|18879.28|18759.28|10
1639536410000|2021-12-15 02:46:50|18878.38|18758.38|18874.87|18754.87|18878.38|18758.38|18874.87|18754.87|10
1639536420000|2021-12-15 02:47:00|18875.13|18755.13|18875.15|18755.15|18875.15|18755.15|18874.42|18754.42|10
1639536430000|2021-12-15 02:47:10|18874.89|18754.89|18876.96|18756.96|18877.66|18757.66|18874.89|18754.89|10
1639536440000|2021-12-15 02:47:20|18877.48|18757.48|18879.42|18759.42|18879.42|18759.42|18877.48|18757.48|10
1639536450000|2021-12-15 02:47:30|18879.31|18759.31|18879.92|18759.92|18879.92|18759.92|18878.91|18758.91|10
1639536460000|2021-12-15 02:47:40|18879.93|18759.93|18879.34|18759.34|18880.24|18760.24|18879.34|18759.34|10
1639536470000|2021-12-15 02:47:50|18879.6|18759.6|18877.75|18757.75|18879.6|18759.6|18877.75|18757.75|9
1639536480000|2021-12-15 02:48:00|18877.66|18757.66|18873.59|18753.59|18877.66|18757.66|18873.59|18753.59|10
1639536490000|2021-12-15 02:48:10|18873.57|18753.57|18874.85|18754.85|18874.85|18754.85|18872.81|18752.81|9
1639536500000|2021-12-15 02:48:20|18875.01|18755.01|18876.17|18756.17|18876.54|18756.54|18874.84|18754.84|10
1639536510000|2021-12-15 02:48:30|18876.87|18756.87|18871.95|18751.95|18877.35|18757.35|18871.95|18751.95|10
1639536520000|2021-12-15 02:48:40|18871.23|18751.23|18866.86|18746.86|18871.23|18751.23|18865.79|18745.79|9
1639536530000|2021-12-15 02:48:50|18867.01|18747.01|18866.88|18746.88|18868.05|18748.05|18866.69|18746.69|10
1639536540000|2021-12-15 02:49:00|18866.46|18746.46|18865.61|18745.61|18866.46|18746.46|18865.41|18745.41|10
1639536550000|2021-12-15 02:49:10|18865.58|18745.58|18864.84|18744.84|18866.21|18746.21|18864.84|18744.84|9
1639536560000|2021-12-15 02:49:20|18864.87|18744.87|18864.94|18744.94|18865.48|18745.48|18864.68|18744.68|9
1639536570000|2021-12-15 02:49:30|18864.98|18744.98|18865.02|18745.02|18865.8|18745.8|18864.83|18744.83|7
1639536580000|2021-12-15 02:49:40|18865.66|18745.66|18866.01|18746.01|18866.75|18746.75|18865.39|18745.39|10
1639536590000|2021-12-15 02:49:50|18865.94|18745.94|18867.45|18747.45|18867.45|18747.45|18865.47|18745.47|10
1639536600000|2021-12-15 02:50:00|18868.11|18748.11|18872.08|18752.08|18872.08|18752.08|18867.84|18747.84|10
1639536610000|2021-12-15 02:50:10|18872.49|18752.49|18873.54|18753.54|18873.78|18753.78|18872.12|18752.12|10
1639536620000|2021-12-15 02:50:20|18874.88|18754.88|18875.86|18755.86|18875.86|18755.86|18873.93|18753.93|9
1639536630000|2021-12-15 02:50:30|18876.5|18756.5|18877.96|18757.96|18878.58|18758.58|18876.15|18756.15|10
1639536640000|2021-12-15 02:50:40|18876.83|18756.83|18876.07|18756.07|18877.25|18757.25|18875.73|18755.73|10
1639536650000|2021-12-15 02:50:50|18875.25|18755.25|18876.1|18756.1|18876.7|18756.7|18875.25|18755.25|10
1639536660000|2021-12-15 02:51:00|18875.92|18755.92|18876.35|18756.35|18877.44|18757.44|18875.92|18755.92|10
1639536670000|2021-12-15 02:51:10|18876.8|18756.8|18877.88|18757.88|18877.88|18757.88|18876.73|18756.73|10
1639536680000|2021-12-15 02:51:20|18877.68|18757.68|18878.21|18758.21|18878.55|18758.55|18877.68|18757.68|8
1639536690000|2021-12-15 02:51:30|18878.26|18758.26|18879.83|18759.83|18879.88|18759.88|18878.26|18758.26|8
1639536700000|2021-12-15 02:51:40|18879.81|18759.81|18884.62|18764.62|18884.62|18764.62|18879.81|18759.81|10
1639536710000|2021-12-15 02:51:50|18884.6|18764.6|18888.49|18768.49|18888.49|18768.49|18884.6|18764.6|10
1639536720000|2021-12-15 02:52:00|18888.39|18768.39|18888.26|18768.26|18890.03|18770.03|18887.96|18767.96|10
1639536730000|2021-12-15 02:52:10|18888.04|18768.04|18888.03|18768.03|18888.65|18768.65|18887.71|18767.71|9
1639536740000|2021-12-15 02:52:20|18888.5|18768.5|18883.88|18763.88|18888.55|18768.55|18883.82|18763.82|10
1639536750000|2021-12-15 02:52:30|18883.45|18763.45|18881.31|18761.31|18883.45|18763.45|18881.31|18761.31|10
1639536760000|2021-12-15 02:52:40|18880.81|18760.81|18876.91|18756.91|18880.81|18760.81|18876.91|18756.91|10
1639536770000|2021-12-15 02:52:50|18876.99|18756.99|18875.38|18755.38|18877.04|18757.04|18875.38|18755.38|9
1639536780000|2021-12-15 02:53:00|18875.8|18755.8|18874.31|18754.31|18875.83|18755.83|18874.31|18754.31|9
1639536790000|2021-12-15 02:53:10|18873.82|18753.82|18871.84|18751.84|18874.01|18754.01|18871.84|18751.84|10
1639536800000|2021-12-15 02:53:20|18872.07|18752.07|18871.54|18751.54|18872.62|18752.62|18871.32|18751.32|10
1639536810000|2021-12-15 02:53:30|18871.39|18751.39|18869.91|18749.91|18871.87|18751.87|18869.91|18749.91|10
1639536820000|2021-12-15 02:53:40|18870.33|18750.33|18870.19|18750.19|18870.69|18750.69|18869.9|18749.9|10
1639536830000|2021-12-15 02:53:50|18869.76|18749.76|18868.94|18748.94|18870.26|18750.26|18868.94|18748.94|8
1639536840000|2021-12-15 02:54:00|18869.17|18749.17|18865.77|18745.77|18869.17|18749.17|18865.77|18745.77|10
1639536850000|2021-12-15 02:54:10|18865.67|18745.67|18865.27|18745.27|18866.33|18746.33|18863.92|18743.92|10
1639536860000|2021-12-15 02:54:20|18865.12|18745.12|18864.98|18744.98|18865.25|18745.25|18864.59|18744.59|9
1639536870000|2021-12-15 02:54:30|18864.94|18744.94|18865.47|18745.47|18865.52|18745.52|18863.22|18743.22|9
1639536880000|2021-12-15 02:54:40|18865.33|18745.33|18869.7|18749.7|18869.7|18749.7|18865.33|18745.33|10
1639536890000|2021-12-15 02:54:50|18870.4|18750.4|18872.68|18752.68|18873.62|18753.62|18870.12|18750.12|10
1639536900000|2021-12-15 02:55:00|18872.58|18752.58|18872.37|18752.37|18873|18753|18872.23|18752.23|10
1639536910000|2021-12-15 02:55:10|18872.36|18752.36|18875.78|18755.78|18875.78|18755.78|18872.36|18752.36|10
1639536920000|2021-12-15 02:55:20|18876.51|18756.51|18875.6|18755.6|18876.71|18756.71|18875.6|18755.6|10
1639536930000|2021-12-15 02:55:30|18876.02|18756.02|18875.14|18755.14|18876.02|18756.02|18874.36|18754.36|9
1639536940000|2021-12-15 02:55:40|18875.01|18755.01|18875.8|18755.8|18875.8|18755.8|18874.96|18754.96|9
1639536950000|2021-12-15 02:55:50|18876.43|18756.43|18875.2|18755.2|18876.79|18756.79|18874.75|18754.75|10
1639536960000|2021-12-15 02:56:00|18875.22|18755.22|18875.21|18755.21|18875.22|18755.22|18873.57|18753.57|10
1639536970000|2021-12-15 02:56:10|18875.18|18755.18|18875.37|18755.37|18875.7|18755.7|18874.7|18754.7|10
1639536980000|2021-12-15 02:56:20|18875.22|18755.22|18875.66|18755.66|18876.7|18756.7|18875.18|18755.18|10
1639536990000|2021-12-15 02:56:30|18875.81|18755.81|18873.79|18753.79|18875.81|18755.81|18873.79|18753.79|10
1639537000000|2021-12-15 02:56:40|18874.04|18754.04|18876.39|18756.39|18876.66|18756.66|18874.04|18754.04|9
1639537010000|2021-12-15 02:56:50|18876.88|18756.88|18877.09|18757.09|18877.09|18757.09|18875.66|18755.66|10
1639537020000|2021-12-15 02:57:00|18876.9|18756.9|18878.47|18758.47|18879.46|18759.46|18876.9|18756.9|10
1639537030000|2021-12-15 02:57:10|18878.37|18758.37|18877.14|18757.14|18879.24|18759.24|18877.14|18757.14|9
1639537040000|2021-12-15 02:57:20|18877.05|18757.05|18876.64|18756.64|18877.09|18757.09|18876.45|18756.45|9
1639537050000|2021-12-15 02:57:30|18876.7|18756.7|18877.6|18757.6|18877.92|18757.92|18875.82|18755.82|10
1639537060000|2021-12-15 02:57:40|18878.26|18758.26|18879.72|18759.72|18879.72|18759.72|18877.98|18757.98|9
1639537070000|2021-12-15 02:57:50|18879.73|18759.73|18880.62|18760.62|18880.62|18760.62|18879.26|18759.26|10
1639537080000|2021-12-15 02:58:00|18880.68|18760.68|18885.6|18765.6|18885.6|18765.6|18880.68|18760.68|10
1639537090000|2021-12-15 02:58:10|18885.67|18765.67|18883.27|18763.27|18885.67|18765.67|18883.27|18763.27|10
1639537100000|2021-12-15 02:58:20|18882.34|18762.34|18878.13|18758.13|18882.96|18762.96|18878.13|18758.13|9
1639537110000|2021-12-15 02:58:30|18877.31|18757.31|18872.58|18752.58|18877.31|18757.31|18872.58|18752.58|9
1639537120000|2021-12-15 02:58:40|18872.07|18752.07|18870.61|18750.61|18872.07|18752.07|18870.43|18750.43|10
1639537130000|2021-12-15 02:58:50|18870.8|18750.8|18874.98|18754.98|18874.98|18754.98|18870.8|18750.8|9
1639537140000|2021-12-15 02:59:00|18875.47|18755.47|18878.06|18758.06|18878.06|18758.06|18875.47|18755.47|10
1639537150000|2021-12-15 02:59:10|18878.08|18758.08|18881.11|18761.11|18881.11|18761.11|18878.08|18758.08|10
1639537160000|2021-12-15 02:59:20|18881.45|18761.45|18885.4|18765.4|18885.4|18765.4|18881.45|18761.45|10
1639537170000|2021-12-15 02:59:30|18885.34|18765.34|18886.37|18766.37|18887.18|18767.18|18885.34|18765.34|10
1639537180000|2021-12-15 02:59:40|18886.67|18766.67|18885.86|18765.86|18887.54|18767.54|18885.86|18765.86|10
1639537190000|2021-12-15 02:59:50|18886.1|18766.1|18886.88|18766.88|18886.88|18766.88|18886.1|18766.1|10
1639537200000|2021-12-15 03:00:00|18886.69|18766.69|18887.65|18767.65|18887.65|18767.65|18885.71|18765.71|10
1639537210000|2021-12-15 03:00:10|18887.82|18767.82|18893.24|18773.24|18893.24|18773.24|18886.09|18766.09|10
1639537220000|2021-12-15 03:00:20|18893.85|18773.85|18898.2|18778.2|18898.2|18778.2|18893.85|18773.85|10
1639537230000|2021-12-15 03:00:30|18898.25|18778.25|18897.1|18777.1|18898.57|18778.57|18897.1|18777.1|10
1639537240000|2021-12-15 03:00:40|18897.38|18777.38|18898.03|18778.03|18899.06|18779.06|18897.38|18777.38|9
1639537250000|2021-12-15 03:00:50|18897.82|18777.82|18895.73|18775.73|18898.84|18778.84|18895.72|18775.72|10
1639537260000|2021-12-15 03:01:00|18896.07|18776.07|18895.01|18775.01|18896.14|18776.14|18895.01|18775.01|9
1639537270000|2021-12-15 03:01:10|18894.61|18774.61|18889.64|18769.64|18894.61|18774.61|18889.64|18769.64|10
1639537280000|2021-12-15 03:01:20|18889.28|18769.28|18887.92|18767.92|18889.46|18769.46|18887.65|18767.65|10
1639537290000|2021-12-15 03:01:30|18887.89|18767.89|18881.08|18761.08|18887.89|18767.89|18881.08|18761.08|10
1639537300000|2021-12-15 03:01:40|18880.77|18760.77|18880.91|18760.91|18881.31|18761.31|18880|18760|8
1639537310000|2021-12-15 03:01:50|18880.47|18760.47|18879.66|18759.66|18881.41|18761.41|18879.66|18759.66|10
1639537320000|2021-12-15 03:02:00|18878.82|18758.82|18875.12|18755.12|18878.82|18758.82|18875.12|18755.12|10
1639537330000|2021-12-15 03:02:10|18874.94|18754.94|18872.63|18752.63|18875.65|18755.65|18872.63|18752.63|9
1639537340000|2021-12-15 03:02:20|18872.91|18752.91|18871.67|18751.67|18873.37|18753.37|18871.67|18751.67|8
1639537350000|2021-12-15 03:02:30|18870.86|18750.86|18869.58|18749.58|18870.88|18750.88|18869.5|18749.5|10
1639537360000|2021-12-15 03:02:40|18869.32|18749.32|18868.32|18748.32|18869.61|18749.61|18868.32|18748.32|9
1639537370000|2021-12-15 03:02:50|18868.62|18748.62|18868.67|18748.67|18868.75|18748.75|18867.97|18747.97|10
1639537380000|2021-12-15 03:03:00|18868.91|18748.91|18869.64|18749.64|18869.64|18749.64|18868.45|18748.45|10
1639537390000|2021-12-15 03:03:10|18869.5|18749.5|18868.79|18748.79|18869.6|18749.6|18868.79|18748.79|9
1639537400000|2021-12-15 03:03:20|18868.75|18748.75|18868.37|18748.37|18868.75|18748.75|18868.32|18748.32|10
1639537410000|2021-12-15 03:03:30|18867.47|18747.47|18866.39|18746.39|18867.8|18747.8|18866.39|18746.39|10
1639537420000|2021-12-15 03:03:40|18865.71|18745.71|18864.39|18744.39|18865.82|18745.82|18864.38|18744.38|10
1639537430000|2021-12-15 03:03:50|18864.45|18744.45|18863.54|18743.54|18864.86|18744.86|18863.54|18743.54|9
1639537440000|2021-12-15 03:04:00|18863.56|18743.56|18862.61|18742.61|18864.29|18744.29|18862.61|18742.61|10
1639537450000|2021-12-15 03:04:10|18862.21|18742.21|18863.37|18743.37|18863.37|18743.37|18862.02|18742.02|10
1639537460000|2021-12-15 03:04:20|18864.14|18744.14|18865.21|18745.21|18866.01|18746.01|18864.14|18744.14|10
1639537470000|2021-12-15 03:04:30|18865.28|18745.28|18866.36|18746.36|18866.36|18746.36|18864.7|18744.7|10
1639537480000|2021-12-15 03:04:40|18867.08|18747.08|18868.13|18748.13|18868.92|18748.92|18867.08|18747.08|10
1639537490000|2021-12-15 03:04:50|18868.01|18748.01|18866.04|18746.04|18868.01|18748.01|18865.87|18745.87|10
1639537500000|2021-12-15 03:05:00|18866|18746|18868.23|18748.23|18868.23|18748.23|18866|18746|9
1639537510000|2021-12-15 03:05:10|18868.52|18748.52|18872.72|18752.72|18872.72|18752.72|18868.52|18748.52|9
1639537520000|2021-12-15 03:05:20|18872.52|18752.52|18870.16|18750.16|18872.56|18752.56|18870.16|18750.16|9
1639537530000|2021-12-15 03:05:30|18869.84|18749.84|18870.48|18750.48|18870.54|18750.54|18869.84|18749.84|9
1639537540000|2021-12-15 03:05:40|18870.31|18750.31|18871.83|18751.83|18872.03|18752.03|18870.07|18750.07|9
1639537550000|2021-12-15 03:05:50|18871.56|18751.56|18872.09|18752.09|18872.1|18752.1|18871.56|18751.56|10
1639537560000|2021-12-15 03:06:00|18873.18|18753.18|18873.78|18753.78|18873.78|18753.78|18872.24|18752.24|10
1639537570000|2021-12-15 03:06:10|18874.72|18754.72|18876.86|18756.86|18876.86|18756.86|18874.72|18754.72|10
1639537580000|2021-12-15 03:06:20|18877.26|18757.26|18876.97|18756.97|18877.64|18757.64|18876.97|18756.97|10
1639537590000|2021-12-15 03:06:30|18877.28|18757.28|18876.05|18756.05|18877.48|18757.48|18876.05|18756.05|10
1639537600000|2021-12-15 03:06:40|18876.15|18756.15|18875.9|18755.9|18876.91|18756.91|18875.76|18755.76|10
1639537610000|2021-12-15 03:06:50|18875.53|18755.53|18873.72|18753.72|18875.53|18755.53|18873.43|18753.43|10
1639537620000|2021-12-15 03:07:00|18873.52|18753.52|18876.62|18756.62|18876.62|18756.62|18872.8|18752.8|10
1639537630000|2021-12-15 03:07:10|18877.16|18757.16|18881.86|18761.86|18882.72|18762.72|18877.16|18757.16|10
1639537640000|2021-12-15 03:07:20|18882.66|18762.66|18882.64|18762.64|18883.7|18763.7|18882.5|18762.5|9
1639537650000|2021-12-15 03:07:30|18883.86|18763.86|18887.78|18767.78|18887.78|18767.78|18883.86|18763.86|9
1639537660000|2021-12-15 03:07:40|18887.86|18767.86|18888.94|18768.94|18888.94|18768.94|18887.59|18767.59|10
1639537670000|2021-12-15 03:07:50|18888.56|18768.56|18887.24|18767.24|18889.14|18769.14|18887.24|18767.24|7
1639537680000|2021-12-15 03:08:00|18887|18767|18888.54|18768.54|18888.92|18768.92|18887|18767|10
1639537690000|2021-12-15 03:08:10|18888.95|18768.95|18888.52|18768.52|18889.09|18769.09|18887.7|18767.7|10
1639537700000|2021-12-15 03:08:20|18888.32|18768.32|18885.86|18765.86|18888.32|18768.32|18885.74|18765.74|10
1639537710000|2021-12-15 03:08:30|18886.31|18766.31|18885.67|18765.67|18886.43|18766.43|18885.67|18765.67|10
1639537720000|2021-12-15 03:08:40|18884.6|18764.6|18880.27|18760.27|18884.6|18764.6|18879.68|18759.68|10
1639537730000|2021-12-15 03:08:50|18880.05|18760.05|18877.91|18757.91|18880.05|18760.05|18877.86|18757.86|10
1639537740000|2021-12-15 03:09:00|18877.72|18757.72|18877.94|18757.94|18878.1|18758.1|18877.32|18757.32|10
1639537750000|2021-12-15 03:09:10|18877.97|18757.97|18871.21|18751.21|18877.97|18757.97|18870.87|18750.87|10
1639537760000|2021-12-15 03:09:20|18870.98|18750.98|18871.7|18751.7|18871.7|18751.7|18870.79|18750.79|10
1639537770000|2021-12-15 03:09:30|18871.41|18751.41|18871.36|18751.36|18872.28|18752.28|18871.36|18751.36|10
1639537780000|2021-12-15 03:09:40|18871.37|18751.37|18875.77|18755.77|18875.77|18755.77|18871.37|18751.37|10
1639537790000|2021-12-15 03:09:50|18875.28|18755.28|18877.36|18757.36|18877.36|18757.36|18875|18755|8
1639537800000|2021-12-15 03:10:00|18878.22|18758.22|18875.85|18755.85|18878.43|18758.43|18875.85|18755.85|10
1639537810000|2021-12-15 03:10:10|18875.91|18755.91|18877.49|18757.49|18877.53|18757.53|18875.91|18755.91|9
1639537820000|2021-12-15 03:10:20|18877.9|18757.9|18880.69|18760.69|18881.36|18761.36|18877.9|18757.9|10
1639537830000|2021-12-15 03:10:30|18880.7|18760.7|18879.67|18759.67|18881.95|18761.95|18879.67|18759.67|9
1639537840000|2021-12-15 03:10:40|18879.46|18759.46|18878.93|18758.93|18880.27|18760.27|18878.93|18758.93|9
1639537850000|2021-12-15 03:10:50|18879.09|18759.09|18879.06|18759.06|18879.46|18759.46|18878.35|18758.35|10
1639537860000|2021-12-15 03:11:00|18879.17|18759.17|18878.4|18758.4|18879.27|18759.27|18877.51|18757.51|10
1639537870000|2021-12-15 03:11:10|18878.07|18758.07|18881.11|18761.11|18881.11|18761.11|18878.07|18758.07|10
1639537880000|2021-12-15 03:11:20|18881.14|18761.14|18880.73|18760.73|18881.99|18761.99|18879.96|18759.96|10
1639537890000|2021-12-15 03:11:30|18880.26|18760.26|18877.97|18757.97|18880.26|18760.26|18877.97|18757.97|10
1639537900000|2021-12-15 03:11:40|18877.98|18757.98|18873.45|18753.45|18878.02|18758.02|18873.34|18753.34|10
1639537910000|2021-12-15 03:11:50|18872.82|18752.82|18872.59|18752.59|18873.3|18753.3|18872.03|18752.03|10
1639537920000|2021-12-15 03:12:00|18872.13|18752.13|18869.81|18749.81|18872.13|18752.13|18869.64|18749.64|10
1639537930000|2021-12-15 03:12:10|18869.33|18749.33|18871.62|18751.62|18871.62|18751.62|18869.11|18749.11|9
1639537940000|2021-12-15 03:12:20|18870.89|18750.89|18873.35|18753.35|18873.37|18753.37|18870.89|18750.89|10
1639537950000|2021-12-15 03:12:30|18873.57|18753.57|18874.14|18754.14|18874.26|18754.26|18873.39|18753.39|9
1639537960000|2021-12-15 03:12:40|18874.23|18754.23|18876.17|18756.17|18876.17|18756.17|18874.23|18754.23|8
1639537970000|2021-12-15 03:12:50|18876.31|18756.31|18876.15|18756.15|18877.33|18757.33|18876.04|18756.04|10
1639537980000|2021-12-15 03:13:00|18875.91|18755.91|18876.1|18756.1|18876.61|18756.61|18875.79|18755.79|10
1639537990000|2021-12-15 03:13:10|18875.77|18755.77|18879.56|18759.56|18879.56|18759.56|18875.77|18755.77|10
1639538000000|2021-12-15 03:13:20|18880.07|18760.07|18879.32|18759.32|18881.16|18761.16|18879.32|18759.32|10
1639538010000|2021-12-15 03:13:30|18878.77|18758.77|18878.46|18758.46|18878.77|18758.77|18877.51|18757.51|10
1639538020000|2021-12-15 03:13:40|18878.82|18758.82|18879.53|18759.53|18881.63|18761.63|18878.82|18758.82|10
1639538030000|2021-12-15 03:13:50|18879.25|18759.25|18876.4|18756.4|18879.37|18759.37|18876.36|18756.36|10
1639538040000|2021-12-15 03:14:00|18875.9|18755.9|18874.76|18754.76|18875.99|18755.99|18874.45|18754.45|9
1639538050000|2021-12-15 03:14:10|18874.82|18754.82|18874.99|18754.99|18875.75|18755.75|18874.75|18754.75|10
1639538060000|2021-12-15 03:14:20|18874.64|18754.64|18870.84|18750.84|18874.64|18754.64|18870.84|18750.84|7
1639538070000|2021-12-15 03:14:30|18870.36|18750.36|18871.55|18751.55|18871.55|18751.55|18870.36|18750.36|9
1639538080000|2021-12-15 03:14:40|18871.45|18751.45|18867.97|18747.97|18871.69|18751.69|18867.97|18747.97|10
1639538090000|2021-12-15 03:14:50|18867.62|18747.62|18869.06|18749.06|18869.06|18749.06|18867.62|18747.62|9
1639538100000|2021-12-15 03:15:00|18869.46|18749.46|18869.52|18749.52|18870.18|18750.18|18869.46|18749.46|9
1639538110000|2021-12-15 03:15:10|18869.61|18749.61|18870.41|18750.41|18870.57|18750.57|18869.27|18749.27|10
1639538120000|2021-12-15 03:15:20|18870.75|18750.75|18872.76|18752.76|18872.76|18752.76|18870.75|18750.75|10
1639538130000|2021-12-15 03:15:30|18872.8|18752.8|18875.65|18755.65|18875.65|18755.65|18872.62|18752.62|10
1639538140000|2021-12-15 03:15:40|18875.58|18755.58|18874.02|18754.02|18875.58|18755.58|18873.92|18753.92|9
1639538150000|2021-12-15 03:15:50|18874.33|18754.33|18874.78|18754.78|18875.4|18755.4|18874.33|18754.33|10
1639538160000|2021-12-15 03:16:00|18874.48|18754.48|18873.05|18753.05|18874.62|18754.62|18873.05|18753.05|9
1639538170000|2021-12-15 03:16:10|18873|18753|18873.23|18753.23|18873.51|18753.51|18872.67|18752.67|10
1639538180000|2021-12-15 03:16:20|18873.33|18753.33|18871.91|18751.91|18873.49|18753.49|18871.86|18751.86|8
1639538190000|2021-12-15 03:16:30|18871.85|18751.85|18872.77|18752.77|18872.77|18752.77|18871.54|18751.54|9
1639538200000|2021-12-15 03:16:40|18872.74|18752.74|18873.46|18753.46|18873.46|18753.46|18872.74|18752.74|10
1639538210000|2021-12-15 03:16:50|18873.22|18753.22|18872.98|18752.98|18873.57|18753.57|18872.16|18752.16|10
1639538220000|2021-12-15 03:17:00|18873.14|18753.14|18872.14|18752.14|18873.2|18753.2|18871.63|18751.63|10
1639538230000|2021-12-15 03:17:10|18871.85|18751.85|18867.87|18747.87|18871.85|18751.85|18867.87|18747.87|10
1639538240000|2021-12-15 03:17:20|18867.49|18747.49|18866.61|18746.61|18867.49|18747.49|18866.09|18746.09|9
1639538250000|2021-12-15 03:17:30|18866.41|18746.41|18867.93|18747.93|18868.04|18748.04|18865.83|18745.83|10
1639538260000|2021-12-15 03:17:40|18867.61|18747.61|18871.87|18751.87|18872.1|18752.1|18867.48|18747.48|10
1639538270000|2021-12-15 03:17:50|18871.67|18751.67|18871.13|18751.13|18872.94|18752.94|18871.03|18751.03|10
1639538280000|2021-12-15 03:18:00|18870.48|18750.48|18868.83|18748.83|18870.48|18750.48|18868.27|18748.27|9
1639538290000|2021-12-15 03:18:10|18868.76|18748.76|18867|18747|18869.36|18749.36|18866.56|18746.56|9
1639538300000|2021-12-15 03:18:20|18867.07|18747.07|18868.62|18748.62|18868.62|18748.62|18866.57|18746.57|9
1639538310000|2021-12-15 03:18:30|18869.12|18749.12|18873.09|18753.09|18873.4|18753.4|18868.51|18748.51|10
1639538320000|2021-12-15 03:18:40|18872.57|18752.57|18873.63|18753.63|18873.63|18753.63|18872.01|18752.01|10
1639538330000|2021-12-15 03:18:50|18874.28|18754.28|18874.62|18754.62|18874.73|18754.73|18873.51|18753.51|10
1639538340000|2021-12-15 03:19:00|18875.06|18755.06|18877.7|18757.7|18877.7|18757.7|18875.06|18755.06|9
1639538350000|2021-12-15 03:19:10|18877.49|18757.49|18882.28|18762.28|18882.28|18762.28|18877.49|18757.49|10
1639538360000|2021-12-15 03:19:20|18881.77|18761.77|18882.6|18762.6|18882.6|18762.6|18881.76|18761.76|10
1639538370000|2021-12-15 03:19:30|18882.48|18762.48|18881.4|18761.4|18882.97|18762.97|18881.4|18761.4|10
1639538380000|2021-12-15 03:19:40|18881.59|18761.59|18880.92|18760.92|18881.79|18761.79|18880.06|18760.06|10
1639538390000|2021-12-15 03:19:50|18881.17|18761.17|18880.62|18760.62|18881.17|18761.17|18880.53|18760.53|9
1639538400000|2021-12-15 03:20:00|18880.79|18760.79|18882.75|18762.75|18882.75|18762.75|18880.79|18760.79|10
1639538410000|2021-12-15 03:20:10|18881.87|18761.87|18879.67|18759.67|18882.48|18762.48|18879.67|18759.67|10
1639538420000|2021-12-15 03:20:20|18879.39|18759.39|18877.97|18757.97|18879.39|18759.39|18877.78|18757.78|9
1639538430000|2021-12-15 03:20:30|18877.82|18757.82|18877.76|18757.76|18877.82|18757.82|18877.63|18757.63|8
1639538440000|2021-12-15 03:20:40|18877.96|18757.96|18876.26|18756.26|18877.96|18757.96|18876.24|18756.24|8
1639538450000|2021-12-15 03:20:50|18875.87|18755.87|18873.55|18753.55|18875.9|18755.9|18873.55|18753.55|8
1639538460000|2021-12-15 03:21:00|18873.33|18753.33|18871.95|18751.95|18873.46|18753.46|18871.18|18751.18|9
1639538470000|2021-12-15 03:21:10|18871.63|18751.63|18870.83|18750.83|18871.63|18751.63|18870.07|18750.07|10
1639538480000|2021-12-15 03:21:20|18871.18|18751.18|18872.17|18752.17|18872.71|18752.71|18870.75|18750.75|10
1639538490000|2021-12-15 03:21:30|18871.11|18751.11|18875.11|18755.11|18875.11|18755.11|18870.34|18750.34|10
1639538500000|2021-12-15 03:21:40|18875.84|18755.84|18875.21|18755.21|18875.89|18755.89|18875.03|18755.03|10
1639538510000|2021-12-15 03:21:50|18874.67|18754.67|18876.22|18756.22|18876.29|18756.29|18874.67|18754.67|10
1639538520000|2021-12-15 03:22:00|18875.87|18755.87|18876.21|18756.21|18876.57|18756.57|18875.87|18755.87|9
1639538530000|2021-12-15 03:22:10|18876.61|18756.61|18876.75|18756.75|18876.91|18756.91|18876.18|18756.18|10
1639538540000|2021-12-15 03:22:20|18877.26|18757.26|18881.37|18761.37|18881.37|18761.37|18877.26|18757.26|9
1639538550000|2021-12-15 03:22:30|18881.1|18761.1|18881.15|18761.15|18881.47|18761.47|18880.81|18760.81|8
1639538560000|2021-12-15 03:22:40|18881.23|18761.23|18885.07|18765.07|18885.07|18765.07|18881.23|18761.23|10
1639538570000|2021-12-15 03:22:50|18885.19|18765.19|18888.67|18768.67|18888.67|18768.67|18885.19|18765.19|10
1639538580000|2021-12-15 03:23:00|18888.56|18768.56|18891.06|18771.06|18891.25|18771.25|18888.38|18768.38|10
1639538590000|2021-12-15 03:23:10|18890.9|18770.9|18890.39|18770.39|18891.79|18771.79|18890.34|18770.34|10
1639538600000|2021-12-15 03:23:20|18889.5|18769.5|18890.23|18770.23|18890.43|18770.43|18889.5|18769.5|9
1639538610000|2021-12-15 03:23:30|18890.62|18770.62|18889.96|18769.96|18891.45|18771.45|18889.67|18769.67|10
1639538620000|2021-12-15 03:23:40|18889.34|18769.34|18886.95|18766.95|18889.34|18769.34|18886.95|18766.95|10
1639538630000|2021-12-15 03:23:50|18886.71|18766.71|18888.39|18768.39|18888.39|18768.39|18886.71|18766.71|9
1639538640000|2021-12-15 03:24:00|18888.29|18768.29|18888.51|18768.51|18888.51|18768.51|18887.07|18767.07|9
1639538650000|2021-12-15 03:24:10|18888.53|18768.53|18888.56|18768.56|18888.59|18768.59|18888.39|18768.39|8
1639538660000|2021-12-15 03:24:20|18888.54|18768.54|18887.54|18767.54|18888.54|18768.54|18887.54|18767.54|7
1639538670000|2021-12-15 03:24:30|18887.13|18767.13|18885.26|18765.26|18887.78|18767.78|18885.26|18765.26|8
1639538680000|2021-12-15 03:24:40|18884.71|18764.71|18884.84|18764.84|18885.43|18765.43|18884.32|18764.32|10
1639538690000|2021-12-15 03:24:50|18884.95|18764.95|18885.89|18765.89|18886.01|18766.01|18884.95|18764.95|9
1639538700000|2021-12-15 03:25:00|18885.9|18765.9|18889.16|18769.16|18889.16|18769.16|18885.07|18765.07|10
1639538710000|2021-12-15 03:25:10|18889.27|18769.27|18895.95|18775.95|18895.95|18775.95|18889.27|18769.27|10
1639538720000|2021-12-15 03:25:20|18896.27|18776.27|18896.48|18776.48|18897.43|18777.43|18896.11|18776.11|10
1639538730000|2021-12-15 03:25:30|18896.61|18776.61|18900.32|18780.32|18900.83|18780.83|18896.61|18776.61|10
1639538740000|2021-12-15 03:25:40|18900.52|18780.52|18904.58|18784.58|18904.58|18784.58|18900.52|18780.52|10
1639538750000|2021-12-15 03:25:50|18904.8|18784.8|18905.74|18785.74|18906.2|18786.2|18904.56|18784.56|10
1639538760000|2021-12-15 03:26:00|18906.95|18786.95|18907.61|18787.61|18907.86|18787.86|18906.62|18786.62|10
1639538770000|2021-12-15 03:26:10|18907.63|18787.63|18906.92|18786.92|18908.01|18788.01|18906.92|18786.92|10
1639538780000|2021-12-15 03:26:20|18907.07|18787.07|18911.05|18791.05|18911.57|18791.57|18907.07|18787.07|10
1639538790000|2021-12-15 03:26:30|18911.66|18791.66|18910.4|18790.4|18911.66|18791.66|18910.4|18790.4|10
1639538800000|2021-12-15 03:26:40|18910.8|18790.8|18909.62|18789.62|18910.8|18790.8|18909.25|18789.25|10
1639538810000|2021-12-15 03:26:50|18909.44|18789.44|18908.18|18788.18|18910.21|18790.21|18907.8|18787.8|9
1639538820000|2021-12-15 03:27:00|18907.17|18787.17|18906.17|18786.17|18907.17|18787.17|18905.39|18785.39|8
1639538830000|2021-12-15 03:27:10|18905.9|18785.9|18906.53|18786.53|18907.63|18787.63|18905.51|18785.51|10
1639538840000|2021-12-15 03:27:20|18906.44|18786.44|18904.84|18784.84|18906.95|18786.95|18904.58|18784.58|9
1639538850000|2021-12-15 03:27:30|18905.34|18785.34|18904.16|18784.16|18905.34|18785.34|18904.16|18784.16|10
1639538860000|2021-12-15 03:27:40|18903.88|18783.88|18902.97|18782.97|18903.88|18783.88|18902.54|18782.54|9
1639538870000|2021-12-15 03:27:50|18902.31|18782.31|18901.67|18781.67|18902.64|18782.64|18900.93|18780.93|10
1639538880000|2021-12-15 03:28:00|18901.52|18781.52|18899.92|18779.92|18901.52|18781.52|18899.75|18779.75|9
1639538890000|2021-12-15 03:28:10|18899.51|18779.51|18897.33|18777.33|18899.51|18779.51|18897.16|18777.16|10
1639538900000|2021-12-15 03:28:20|18898.22|18778.22|18896.12|18776.12|18898.22|18778.22|18894.6|18774.6|9
1639538910000|2021-12-15 03:28:30|18896.56|18776.56|18899.87|18779.87|18899.87|18779.87|18896.56|18776.56|10
1639538920000|2021-12-15 03:28:40|18901.27|18781.27|18907.43|18787.43|18907.43|18787.43|18901.06|18781.06|10
1639538930000|2021-12-15 03:28:50|18910.63|18790.63|18918.49|18798.49|18918.7|18798.7|18910.63|18790.63|10
1639538940000|2021-12-15 03:29:00|18919.55|18799.55|18920.26|18800.26|18920.26|18800.26|18918.32|18798.32|9
1639538950000|2021-12-15 03:29:10|18920.9|18800.9|18921.44|18801.44|18922.09|18802.09|18920.64|18800.64|10
1639538960000|2021-12-15 03:29:20|18921.68|18801.68|18920.34|18800.34|18921.9|18801.9|18920.34|18800.34|10
1639538970000|2021-12-15 03:29:30|18919.99|18799.99|18921.1|18801.1|18921.72|18801.72|18919.99|18799.99|9
1639538980000|2021-12-15 03:29:40|18921.75|18801.75|18923.53|18803.53|18924.2|18804.2|18921.75|18801.75|10
1639538990000|2021-12-15 03:29:50|18922.63|18802.63|18920.02|18800.02|18922.76|18802.76|18920.02|18800.02|10
1639539000000|2021-12-15 03:30:00|18919.81|18799.81|18915.76|18795.76|18919.81|18799.81|18915.76|18795.76|10
1639539010000|2021-12-15 03:30:10|18915.22|18795.22|18918.21|18798.21|18918.21|18798.21|18915.04|18795.04|10
1639539020000|2021-12-15 03:30:20|18919.47|18799.47|18921.98|18801.98|18921.98|18801.98|18919.47|18799.47|10
1639539030000|2021-12-15 03:30:30|18922.29|18802.29|18925.66|18805.66|18925.66|18805.66|18922.29|18802.29|10
1639539040000|2021-12-15 03:30:40|18925.99|18805.99|18926.62|18806.62|18927.35|18807.35|18925.99|18805.99|10
1639539050000|2021-12-15 03:30:50|18926.02|18806.02|18924.4|18804.4|18926.11|18806.11|18924.4|18804.4|10
1639539060000|2021-12-15 03:31:00|18924.15|18804.15|18922.46|18802.46|18924.67|18804.67|18922.46|18802.46|10
1639539070000|2021-12-15 03:31:10|18923.07|18803.07|18925.5|18805.5|18925.5|18805.5|18922.49|18802.49|10
1639539080000|2021-12-15 03:31:20|18925.38|18805.38|18928.86|18808.86|18928.86|18808.86|18925.38|18805.38|10
1639539090000|2021-12-15 03:31:30|18929.37|18809.37|18928.9|18808.9|18930.57|18810.57|18928.18|18808.18|9
1639539100000|2021-12-15 03:31:40|18928.07|18808.07|18926.49|18806.49|18928.46|18808.46|18926.49|18806.49|9
1639539110000|2021-12-15 03:31:50|18926.88|18806.88|18922.91|18802.91|18926.88|18806.88|18922.54|18802.54|10
1639539120000|2021-12-15 03:32:00|18923.49|18803.49|18921.14|18801.14|18923.49|18803.49|18921.14|18801.14|9
1639539130000|2021-12-15 03:32:10|18921.05|18801.05|18920.24|18800.24|18921.99|18801.99|18920.24|18800.24|10
1639539140000|2021-12-15 03:32:20|18919.63|18799.63|18919.67|18799.67|18921.64|18801.64|18919.63|18799.63|9
1639539150000|2021-12-15 03:32:30|18919.13|18799.13|18915.18|18795.18|18919.13|18799.13|18915.18|18795.18|9
1639539160000|2021-12-15 03:32:40|18914.55|18794.55|18911.66|18791.66|18914.64|18794.64|18911.6|18791.6|9
1639539170000|2021-12-15 03:32:50|18912.45|18792.45|18915.37|18795.37|18915.57|18795.57|18912.45|18792.45|10
1639539180000|2021-12-15 03:33:00|18915.43|18795.43|18916|18796|18917.36|18797.36|18915.43|18795.43|10
1639539190000|2021-12-15 03:33:10|18916.11|18796.11|18917.02|18797.02|18917.3|18797.3|18916.11|18796.11|9
1639539200000|2021-12-15 03:33:20|18917.74|18797.74|18926.04|18806.04|18926.04|18806.04|18917.74|18797.74|10
1639539210000|2021-12-15 03:33:30|18929.03|18809.03|18932.6|18812.6|18932.73|18812.73|18929.03|18809.03|10
1639539220000|2021-12-15 03:33:40|18932.17|18812.17|18930.66|18810.66|18932.66|18812.66|18930.66|18810.66|10
1639539230000|2021-12-15 03:33:50|18929.43|18809.43|18929.54|18809.54|18930.63|18810.63|18929.43|18809.43|9
1639539240000|2021-12-15 03:34:00|18929.31|18809.31|18929.73|18809.73|18930.48|18810.48|18929.31|18809.31|9
1639539250000|2021-12-15 03:34:10|18929.49|18809.49|18926.71|18806.71|18929.49|18809.49|18926.38|18806.38|9
1639539260000|2021-12-15 03:34:20|18926.7|18806.7|18927.16|18807.16|18927.16|18807.16|18925.4|18805.4|10
1639539270000|2021-12-15 03:34:30|18927.18|18807.18|18927.85|18807.85|18927.85|18807.85|18927.15|18807.15|10
1639539280000|2021-12-15 03:34:40|18927.22|18807.22|18927.11|18807.11|18927.23|18807.23|18926.59|18806.59|10
1639539290000|2021-12-15 03:34:50|18926.28|18806.28|18925.74|18805.74|18926.28|18806.28|18925.03|18805.03|10
1639539300000|2021-12-15 03:35:00|18925.45|18805.45|18925.39|18805.39|18926.75|18806.75|18925.39|18805.39|10
1639539310000|2021-12-15 03:35:10|18925.66|18805.66|18931|18811|18931|18811|18925.5|18805.5|10
1639539320000|2021-12-15 03:35:20|18930.47|18810.47|18928.77|18808.77|18930.59|18810.59|18928.77|18808.77|10
1639539330000|2021-12-15 03:35:30|18928.63|18808.63|18928.12|18808.12|18928.63|18808.63|18928.11|18808.11|10
1639539340000|2021-12-15 03:35:40|18928.02|18808.02|18927.11|18807.11|18928.02|18808.02|18926.84|18806.84|9
1639539350000|2021-12-15 03:35:50|18925.85|18805.85|18926.62|18806.62|18926.82|18806.82|18925.78|18805.78|10
1639539360000|2021-12-15 03:36:00|18926.76|18806.76|18923.16|18803.16|18926.76|18806.76|18923.16|18803.16|10
1639539370000|2021-12-15 03:36:10|18922.9|18802.9|18922.91|18802.91|18922.91|18802.91|18921.98|18801.98|10
1639539380000|2021-12-15 03:36:20|18922.98|18802.98|18923.81|18803.81|18924.51|18804.51|18922.98|18802.98|10
1639539390000|2021-12-15 03:36:30|18923.82|18803.82|18923.9|18803.9|18923.9|18803.9|18923.34|18803.34|9
1639539400000|2021-12-15 03:36:40|18923.99|18803.99|18926.34|18806.34|18926.34|18806.34|18923.99|18803.99|9
1639539410000|2021-12-15 03:36:50|18926.24|18806.24|18930.77|18810.77|18931.1|18811.1|18926.24|18806.24|10
1639539420000|2021-12-15 03:37:00|18930.64|18810.64|18931.79|18811.79|18931.79|18811.79|18930.07|18810.07|10
1639539430000|2021-12-15 03:37:10|18932.05|18812.05|18935.21|18815.21|18936.67|18816.67|18931.99|18811.99|10
1639539440000|2021-12-15 03:37:20|18936.02|18816.02|18939.14|18819.14|18939.65|18819.65|18936.02|18816.02|10
1639539450000|2021-12-15 03:37:30|18939.5|18819.5|18942.01|18822.01|18942.01|18822.01|18939|18819|10
1639539460000|2021-12-15 03:37:40|18942.39|18822.39|18942.4|18822.4|18942.58|18822.58|18941.66|18821.66|10
1639539470000|2021-12-15 03:37:50|18942.38|18822.38|18942.29|18822.29|18943.2|18823.2|18941.91|18821.91|10
1639539480000|2021-12-15 03:38:00|18941.68|18821.68|18939.99|18819.99|18941.68|18821.68|18939.99|18819.99|10
1639539490000|2021-12-15 03:38:10|18940.65|18820.65|18946.65|18826.65|18946.65|18826.65|18940.65|18820.65|10
1639539500000|2021-12-15 03:38:20|18947.04|18827.04|18948.43|18828.43|18948.6|18828.6|18946.87|18826.87|9
1639539510000|2021-12-15 03:38:30|18948.45|18828.45|18947.13|18827.13|18948.79|18828.79|18947.13|18827.13|10
1639539520000|2021-12-15 03:38:40|18946.64|18826.64|18944.74|18824.74|18946.64|18826.64|18944.74|18824.74|10
1639539530000|2021-12-15 03:38:50|18944.21|18824.21|18944.49|18824.49|18945.15|18825.15|18943.61|18823.61|10
1639539540000|2021-12-15 03:39:00|18943.36|18823.36|18947.08|18827.08|18947.84|18827.84|18943.36|18823.36|10
1639539550000|2021-12-15 03:39:10|18947|18827|18944.11|18824.11|18947.32|18827.32|18943.82|18823.82|10
1639539560000|2021-12-15 03:39:20|18944.53|18824.53|18942.58|18822.58|18944.53|18824.53|18941.93|18821.93|10
1639539570000|2021-12-15 03:39:30|18942.44|18822.44|18937.73|18817.73|18942.44|18822.44|18937.23|18817.23|10
1639539580000|2021-12-15 03:39:40|18936.15|18816.15|18933.09|18813.09|18936.15|18816.15|18933.09|18813.09|10
1639539590000|2021-12-15 03:39:50|18933.92|18813.92|18934.96|18814.96|18935.39|18815.39|18933.45|18813.45|10
1639539600000|2021-12-15 03:40:00|18934.82|18814.82|18932.92|18812.92|18935.33|18815.33|18932.92|18812.92|10
1639539610000|2021-12-15 03:40:10|18932.76|18812.76|18930.42|18810.42|18933.6|18813.6|18930.42|18810.42|10
1639539620000|2021-12-15 03:40:20|18930.21|18810.21|18926.49|18806.49|18930.33|18810.33|18926.21|18806.21|10
1639539630000|2021-12-15 03:40:30|18926.56|18806.56|18926.12|18806.12|18927.02|18807.02|18925.9|18805.9|10
1639539640000|2021-12-15 03:40:40|18925.49|18805.49|18924.3|18804.3|18925.91|18805.91|18924.3|18804.3|8
1639539650000|2021-12-15 03:40:50|18923.4|18803.4|18921.09|18801.09|18923.4|18803.4|18921.09|18801.09|10
1639539660000|2021-12-15 03:41:00|18921.08|18801.08|18924.64|18804.64|18924.71|18804.71|18921.08|18801.08|6
1639539670000|2021-12-15 03:41:10|18924.75|18804.75|18926.37|18806.37|18926.37|18806.37|18924.75|18804.75|8
1639539680000|2021-12-15 03:41:20|18926.47|18806.47|18926.38|18806.38|18926.47|18806.47|18926.09|18806.09|10
1639539690000|2021-12-15 03:41:30|18925.84|18805.84|18928.19|18808.19|18928.19|18808.19|18925.67|18805.67|9
1639539700000|2021-12-15 03:41:40|18928.86|18808.86|18927.2|18807.2|18928.86|18808.86|18927.2|18807.2|9
1639539710000|2021-12-15 03:41:50|18927.35|18807.35|18929.24|18809.24|18929.54|18809.54|18927.25|18807.25|9
1639539720000|2021-12-15 03:42:00|18929.95|18809.95|18929.93|18809.93|18930.09|18810.09|18929.59|18809.59|9
1639539730000|2021-12-15 03:42:10|18929.85|18809.85|18931.15|18811.15|18931.15|18811.15|18929.77|18809.77|8
1639539740000|2021-12-15 03:42:20|18931.11|18811.11|18933.2|18813.2|18933.62|18813.62|18931.11|18811.11|10
1639539750000|2021-12-15 03:42:30|18933.86|18813.86|18935.3|18815.3|18936.16|18816.16|18933.86|18813.86|10
1639539760000|2021-12-15 03:42:40|18934.75|18814.75|18933.12|18813.12|18934.75|18814.75|18932.32|18812.32|10
1639539770000|2021-12-15 03:42:50|18933.47|18813.47|18934.23|18814.23|18934.23|18814.23|18933.47|18813.47|9
1639539780000|2021-12-15 03:43:00|18933.19|18813.19|18935.43|18815.43|18936.15|18816.15|18933.19|18813.19|10
1639539790000|2021-12-15 03:43:10|18935.53|18815.53|18935.71|18815.71|18935.98|18815.98|18935.49|18815.49|9
1639539800000|2021-12-15 03:43:20|18935.93|18815.93|18937.6|18817.6|18937.95|18817.95|18935.73|18815.73|10
1639539810000|2021-12-15 03:43:30|18937.42|18817.42|18937.77|18817.77|18938.46|18818.46|18937.42|18817.42|10
1639539820000|2021-12-15 03:43:40|18939.11|18819.11|18936.78|18816.78|18939.11|18819.11|18936.16|18816.16|10
1639539830000|2021-12-15 03:43:50|18937.06|18817.06|18938.79|18818.79|18938.79|18818.79|18936.02|18816.02|10
1639539840000|2021-12-15 03:44:00|18939.11|18819.11|18943.43|18823.43|18943.78|18823.78|18939.11|18819.11|10
1639539850000|2021-12-15 03:44:10|18943.51|18823.51|18952.32|18832.32|18952.32|18832.32|18943.46|18823.46|10
1639539860000|2021-12-15 03:44:20|18952.23|18832.23|18953.03|18833.03|18953.62|18833.62|18952.17|18832.17|10
1639539870000|2021-12-15 03:44:30|18952.9|18832.9|18952.54|18832.54|18952.9|18832.9|18952.26|18832.26|10
1639539880000|2021-12-15 03:44:40|18953.36|18833.36|18952.53|18832.53|18953.36|18833.36|18950.83|18830.83|10
1639539890000|2021-12-15 03:44:50|18952.54|18832.54|18953.47|18833.47|18953.69|18833.69|18952.54|18832.54|10
1639539900000|2021-12-15 03:45:00|18953.48|18833.48|18951.34|18831.34|18953.48|18833.48|18950.36|18830.36|10
1639539910000|2021-12-15 03:45:10|18952.81|18832.81|18956.45|18836.45|18956.45|18836.45|18952.81|18832.81|10
1639539920000|2021-12-15 03:45:20|18956.52|18836.52|18957.89|18837.89|18958.23|18838.23|18956.52|18836.52|9
1639539930000|2021-12-15 03:45:30|18957.93|18837.93|18956.13|18836.13|18957.93|18837.93|18955.92|18835.92|10
1639539940000|2021-12-15 03:45:40|18956.08|18836.08|18954.33|18834.33|18956.08|18836.08|18953.47|18833.47|10
1639539950000|2021-12-15 03:45:50|18954.62|18834.62|18954.98|18834.98|18955.39|18835.39|18954.62|18834.62|10
1639539960000|2021-12-15 03:46:00|18955.26|18835.26|18954.69|18834.69|18955.26|18835.26|18954.5|18834.5|9
1639539970000|2021-12-15 03:46:10|18954.58|18834.58|18953.97|18833.97|18955.34|18835.34|18953.97|18833.97|10
1639539980000|2021-12-15 03:46:20|18954.8|18834.8|18954.23|18834.23|18954.8|18834.8|18954.23|18834.23|10
1639539990000|2021-12-15 03:46:30|18953.72|18833.72|18953.06|18833.06|18953.83|18833.83|18953.06|18833.06|10
1639540000000|2021-12-15 03:46:40|18953.07|18833.07|18951.02|18831.02|18953.07|18833.07|18950.84|18830.84|9
1639540010000|2021-12-15 03:46:50|18950.72|18830.72|18948.87|18828.87|18951.14|18831.14|18948.87|18828.87|10
1639540020000|2021-12-15 03:47:00|18948.44|18828.44|18946.19|18826.19|18948.53|18828.53|18946.11|18826.11|10
1639540030000|2021-12-15 03:47:10|18946.28|18826.28|18946.35|18826.35|18946.68|18826.68|18945.82|18825.82|8
1639540040000|2021-12-15 03:47:20|18946.36|18826.36|18944.58|18824.58|18946.36|18826.36|18943.35|18823.35|10
1639540050000|2021-12-15 03:47:30|18943.61|18823.61|18943.81|18823.81|18945.03|18825.03|18943.56|18823.56|9
1639540060000|2021-12-15 03:47:40|18943.72|18823.72|18944.57|18824.57|18944.89|18824.89|18943.65|18823.65|8
1639540070000|2021-12-15 03:47:50|18944.95|18824.95|18944.52|18824.52|18944.95|18824.95|18944.24|18824.24|6
1639540080000|2021-12-15 03:48:00|18944.23|18824.23|18945.66|18825.66|18945.76|18825.76|18944.23|18824.23|8
1639540090000|2021-12-15 03:48:10|18945.39|18825.39|18946.63|18826.63|18946.75|18826.75|18945.39|18825.39|10
1639540100000|2021-12-15 03:48:20|18946.55|18826.55|18947.24|18827.24|18947.24|18827.24|18945.86|18825.86|8
1639540110000|2021-12-15 03:48:30|18947.42|18827.42|18948.43|18828.43|18948.43|18828.43|18947.42|18827.42|9
1639540120000|2021-12-15 03:48:40|18948.77|18828.77|18949.3|18829.3|18949.3|18829.3|18948.77|18828.77|8
1639540130000|2021-12-15 03:48:50|18949.49|18829.49|18946.63|18826.63|18949.72|18829.72|18945.91|18825.91|9
1639540140000|2021-12-15 03:49:00|18945.96|18825.96|18940.68|18820.68|18945.96|18825.96|18940.68|18820.68|10
1639540150000|2021-12-15 03:49:10|18940.31|18820.31|18939.2|18819.2|18940.62|18820.62|18939.2|18819.2|9
1639540160000|2021-12-15 03:49:20|18938.92|18818.92|18936.21|18816.21|18938.92|18818.92|18936.21|18816.21|10
1639540170000|2021-12-15 03:49:30|18937.93|18817.93|18936|18816|18937.94|18817.94|18936|18816|10
1639540180000|2021-12-15 03:49:40|18935.69|18815.69|18938.37|18818.37|18938.37|18818.37|18935.69|18815.69|10
1639540190000|2021-12-15 03:49:50|18939.08|18819.08|18943.28|18823.28|18943.69|18823.69|18939.08|18819.08|10
1639540200000|2021-12-15 03:50:00|18944.33|18824.33|18946.1|18826.1|18946.1|18826.1|18944.33|18824.33|10
1639540210000|2021-12-15 03:50:10|18945.94|18825.94|18947.76|18827.76|18947.99|18827.99|18945.94|18825.94|10
1639540220000|2021-12-15 03:50:20|18947.66|18827.66|18949.91|18829.91|18949.91|18829.91|18947.66|18827.66|10
1639540230000|2021-12-15 03:50:30|18949.45|18829.45|18953.06|18833.06|18953.19|18833.19|18949.45|18829.45|9
1639540240000|2021-12-15 03:50:40|18953.07|18833.07|18953.85|18833.85|18953.85|18833.85|18953.07|18833.07|10
1639540250000|2021-12-15 03:50:50|18952.7|18832.7|18952.37|18832.37|18953.67|18833.67|18952.27|18832.27|9
1639540260000|2021-12-15 03:51:00|18952.04|18832.04|18956.1|18836.1|18956.2|18836.2|18952.04|18832.04|9
1639540270000|2021-12-15 03:51:10|18955.02|18835.02|18957.8|18837.8|18957.86|18837.86|18954.97|18834.97|10
1639540280000|2021-12-15 03:51:20|18957.91|18837.91|18962.22|18842.22|18962.22|18842.22|18957.91|18837.91|10
1639540290000|2021-12-15 03:51:30|18962.02|18842.02|18959.99|18839.99|18963.4|18843.4|18959.99|18839.99|9
1639540300000|2021-12-15 03:51:40|18959.98|18839.98|18958.74|18838.74|18960.44|18840.44|18958.74|18838.74|10
1639540310000|2021-12-15 03:51:50|18958.22|18838.22|18951.97|18831.97|18958.22|18838.22|18951.97|18831.97|10
1639540320000|2021-12-15 03:52:00|18951.09|18831.09|18947.58|18827.58|18951.09|18831.09|18947.07|18827.07|10
1639540330000|2021-12-15 03:52:10|18946.28|18826.28|18943.64|18823.64|18946.57|18826.57|18943.61|18823.61|10
1639540340000|2021-12-15 03:52:20|18942.72|18822.72|18939.74|18819.74|18942.72|18822.72|18939.61|18819.61|10
1639540350000|2021-12-15 03:52:30|18940.01|18820.01|18939.06|18819.06|18940.29|18820.29|18937.35|18817.35|10
1639540360000|2021-12-15 03:52:40|18939|18819|18938.16|18818.16|18939.21|18819.21|18938.16|18818.16|10
1639540370000|2021-12-15 03:52:50|18936.9|18816.9|18952.09|18832.09|18952.09|18832.09|18936.52|18816.52|10
1639540380000|2021-12-15 03:53:00|18957.6|18837.6|18972.2|18852.2|18972.2|18852.2|18957.6|18837.6|10
1639540390000|2021-12-15 03:53:10|18972.7|18852.7|18977.6|18857.6|18977.7|18857.7|18972.7|18852.7|10
1639540400000|2021-12-15 03:53:20|18977.17|18857.17|18979.83|18859.83|18980.65|18860.65|18976.96|18856.96|10
1639540410000|2021-12-15 03:53:30|18979.84|18859.84|18976.91|18856.91|18980.73|18860.73|18976.91|18856.91|10
1639540420000|2021-12-15 03:53:40|18978.3|18858.3|18978.15|18858.15|18978.4|18858.4|18977.72|18857.72|10
1639540430000|2021-12-15 03:53:50|18978.44|18858.44|18979.5|18859.5|18979.5|18859.5|18977.42|18857.42|10
1639540440000|2021-12-15 03:54:00|18979.24|18859.24|18977.89|18857.89|18979.31|18859.31|18977.82|18857.82|10
1639540450000|2021-12-15 03:54:10|18976.97|18856.97|18976.26|18856.26|18978.3|18858.3|18976.26|18856.26|10
1639540460000|2021-12-15 03:54:20|18975.43|18855.43|18975.46|18855.46|18975.52|18855.52|18974.47|18854.47|9
1639540470000|2021-12-15 03:54:30|18975.4|18855.4|18974.35|18854.35|18975.5|18855.5|18973.57|18853.57|10
1639540480000|2021-12-15 03:54:40|18974.45|18854.45|18972.97|18852.97|18974.45|18854.45|18972.97|18852.97|10
1639540490000|2021-12-15 03:54:50|18972.68|18852.68|18973.68|18853.68|18973.75|18853.75|18971.95|18851.95|10
1639540500000|2021-12-15 03:55:00|18973.91|18853.91|18974.11|18854.11|18974.11|18854.11|18973.15|18853.15|10
1639540510000|2021-12-15 03:55:10|18973.82|18853.82|18972.22|18852.22|18973.82|18853.82|18972.22|18852.22|8
1639540520000|2021-12-15 03:55:20|18971.9|18851.9|18970.23|18850.23|18971.9|18851.9|18970.23|18850.23|9
1639540530000|2021-12-15 03:55:30|18970.69|18850.69|18970.9|18850.9|18971.29|18851.29|18970.23|18850.23|9
1639540540000|2021-12-15 03:55:40|18971.16|18851.16|18971.74|18851.74|18972.11|18852.11|18971.16|18851.16|9
1639540550000|2021-12-15 03:55:50|18970.61|18850.61|18971.88|18851.88|18972.12|18852.12|18970.61|18850.61|10
1639540560000|2021-12-15 03:56:00|18971.75|18851.75|18971.51|18851.51|18971.85|18851.85|18971.43|18851.43|8
1639540570000|2021-12-15 03:56:10|18971.63|18851.63|18972.49|18852.49|18972.54|18852.54|18970.83|18850.83|8
1639540580000|2021-12-15 03:56:20|18972.74|18852.74|18975.16|18855.16|18975.44|18855.44|18972.74|18852.74|10
1639540590000|2021-12-15 03:56:30|18975.06|18855.06|18975.21|18855.21|18975.25|18855.25|18974.11|18854.11|10
1639540600000|2021-12-15 03:56:40|18975.61|18855.61|18982.23|18862.23|18982.23|18862.23|18975.25|18855.25|9
1639540610000|2021-12-15 03:56:50|18983.29|18863.29|18983.73|18863.73|18984.24|18864.24|18983.29|18863.29|10
1639540620000|2021-12-15 03:57:00|18985.4|18865.4|18983.87|18863.87|18985.71|18865.71|18983.84|18863.84|10
1639540630000|2021-12-15 03:57:10|18983.93|18863.93|18984.12|18864.12|18985.28|18865.28|18983.53|18863.53|10
1639540640000|2021-12-15 03:57:20|18984.2|18864.2|18983.34|18863.34|18984.36|18864.36|18983.34|18863.34|10
1639540650000|2021-12-15 03:57:30|18984.61|18864.61|18989.06|18869.06|18989.06|18869.06|18984.61|18864.61|9
1639540660000|2021-12-15 03:57:40|18989.42|18869.42|18992.7|18872.7|18992.7|18872.7|18989.42|18869.42|9
1639540670000|2021-12-15 03:57:50|18992.18|18872.18|18994.98|18874.98|18994.98|18874.98|18991.99|18871.99|10
1639540680000|2021-12-15 03:58:00|18995.13|18875.13|18996.49|18876.49|18996.49|18876.49|18994.89|18874.89|10
1639540690000|2021-12-15 03:58:10|18996.85|18876.85|18998.13|18878.13|18998.77|18878.77|18996.72|18876.72|10
1639540700000|2021-12-15 03:58:20|18998.4|18878.4|18997.62|18877.62|18998.4|18878.4|18996.91|18876.91|10
1639540710000|2021-12-15 03:58:30|18997.16|18877.16|18997.57|18877.57|18998.27|18878.27|18997.16|18877.16|10
1639540720000|2021-12-15 03:58:40|18997.15|18877.15|18999.37|18879.37|18999.47|18879.47|18997.15|18877.15|10
1639540730000|2021-12-15 03:58:50|18999.73|18879.73|19000.13|18880.13|19000.87|18880.87|18999.28|18879.28|9
1639540740000|2021-12-15 03:59:00|18999.52|18879.52|18999.6|18879.6|19000.91|18880.91|18999.43|18879.43|10
1639540750000|2021-12-15 03:59:10|18999.54|18879.54|18998.31|18878.31|19000.34|18880.34|18998.31|18878.31|10
1639540760000|2021-12-15 03:59:20|18999.1|18879.1|19001.64|18881.64|19001.81|18881.81|18997.89|18877.89|10
1639540770000|2021-12-15 03:59:30|19001.81|18881.81|19003.15|18883.15|19003.15|18883.15|19001.81|18881.81|10
1639540780000|2021-12-15 03:59:40|19003.23|18883.23|19004.57|18884.57|19004.75|18884.75|19003.23|18883.23|10
1639540790000|2021-12-15 03:59:50|19004.52|18884.52|19002.01|18882.01|19005.15|18885.15|19002.01|18882.01|10
1639540800000|2021-12-15 04:00:00|19001.9|18881.9|19007.51|18887.51|19007.62|18887.62|19001.63|18881.63|10
1639540810000|2021-12-15 04:00:10|19007.81|18887.81|18996.79|18876.79|19007.81|18887.81|18996.36|18876.36|10
1639540820000|2021-12-15 04:00:20|18997.87|18877.87|18994.14|18874.14|18997.87|18877.87|18990.59|18870.59|10
1639540830000|2021-12-15 04:00:30|18995.68|18875.68|19013.32|18893.32|19013.32|18893.32|18995.68|18875.68|10
1639540840000|2021-12-15 04:00:40|19014.46|18894.46|19030.45|18910.45|19033.12|18913.12|19014.46|18894.46|10
1639540850000|2021-12-15 04:00:50|19033.19|18913.19|19052.86|18932.86|19053.29|18933.29|19033.19|18913.19|10
1639540860000|2021-12-15 04:01:00|19051.44|18931.44|19045.62|18925.62|19051.44|18931.44|19045.62|18925.62|10
1639540870000|2021-12-15 04:01:10|19046.34|18926.34|19045.97|18925.97|19046.34|18926.34|19044.97|18924.97|10
1639540880000|2021-12-15 04:01:20|19045.46|18925.46|19047.05|18927.05|19048.68|18928.68|19044.19|18924.19|10
1639540890000|2021-12-15 04:01:30|19047.91|18927.91|19036.04|18916.04|19048.65|18928.65|19036.04|18916.04|10
1639540900000|2021-12-15 04:01:40|19036.39|18916.39|19030.95|18910.95|19036.39|18916.39|19029.32|18909.32|10
1639540910000|2021-12-15 04:01:50|19029.19|18909.19|19022.64|18902.64|19029.19|18909.19|19022.64|18902.64|10
1639540920000|2021-12-15 04:02:00|19022.31|18902.31|19021.54|18901.54|19023.1|18903.1|19021.23|18901.23|10
1639540930000|2021-12-15 04:02:10|19019.77|18899.77|19012.85|18892.85|19019.77|18899.77|19012.21|18892.21|10
1639540940000|2021-12-15 04:02:20|19012.73|18892.73|19006.9|18886.9|19012.73|18892.73|19006.9|18886.9|10
1639540950000|2021-12-15 04:02:30|19006.71|18886.71|19009.61|18889.61|19010.83|18890.83|19006.71|18886.71|10
1639540960000|2021-12-15 04:02:40|19010.24|18890.24|19007.17|18887.17|19010.44|18890.44|19006.78|18886.78|10
1639540970000|2021-12-15 04:02:50|19007.26|18887.26|19004.09|18884.09|19007.26|18887.26|19003.86|18883.86|10
1639540980000|2021-12-15 04:03:00|19004.11|18884.11|19001.64|18881.64|19004.11|18884.11|19001.64|18881.64|10
1639540990000|2021-12-15 04:03:10|19000.47|18880.47|18988.2|18868.2|19000.47|18880.47|18988.2|18868.2|10
1639541000000|2021-12-15 04:03:20|18988.19|18868.19|18984.93|18864.93|18988.19|18868.19|18984.1|18864.1|10
1639541010000|2021-12-15 04:03:30|18984.57|18864.57|18980.84|18860.84|18984.57|18864.57|18980.84|18860.84|10
1639541020000|2021-12-15 04:03:40|18980.7|18860.7|18973.75|18853.75|18980.7|18860.7|18973.75|18853.75|10
1639541030000|2021-12-15 04:03:50|18973.19|18853.19|18967.76|18847.76|18973.19|18853.19|18967.76|18847.76|10
1639541040000|2021-12-15 04:04:00|18967.44|18847.44|18965.15|18845.15|18967.44|18847.44|18964.98|18844.98|10
1639541050000|2021-12-15 04:04:10|18965.17|18845.17|18963.21|18843.21|18965.29|18845.29|18963.2|18843.2|10
1639541060000|2021-12-15 04:04:20|18962.87|18842.87|18964.15|18844.15|18964.15|18844.15|18962.87|18842.87|10
1639541070000|2021-12-15 04:04:30|18965.52|18845.52|18964.94|18844.94|18966.15|18846.15|18964.94|18844.94|10
1639541080000|2021-12-15 04:04:40|18964.98|18844.98|18964.5|18844.5|18966.31|18846.31|18964.5|18844.5|10
1639541090000|2021-12-15 04:04:50|18964.4|18844.4|18964.21|18844.21|18964.4|18844.4|18963.59|18843.59|10
1639541100000|2021-12-15 04:05:00|18963.43|18843.43|18957.6|18837.6|18963.45|18843.45|18957.6|18837.6|10
1639541110000|2021-12-15 04:05:10|18957.38|18837.38|18955.35|18835.35|18958.58|18838.58|18955.35|18835.35|10
1639541120000|2021-12-15 04:05:20|18953.95|18833.95|18951.57|18831.57|18953.95|18833.95|18951.17|18831.17|10
1639541130000|2021-12-15 04:05:30|18951.45|18831.45|18951.02|18831.02|18951.53|18831.53|18949.31|18829.31|10
1639541140000|2021-12-15 04:05:40|18950.21|18830.21|18942.47|18822.47|18950.21|18830.21|18942.47|18822.47|10
1639541150000|2021-12-15 04:05:50|18941.1|18821.1|18932.03|18812.03|18941.13|18821.13|18932.03|18812.03|10
1639541160000|2021-12-15 04:06:00|18930.44|18810.44|18928.1|18808.1|18930.44|18810.44|18926.67|18806.67|10
1639541170000|2021-12-15 04:06:10|18927.7|18807.7|18923.81|18803.81|18927.7|18807.7|18923.74|18803.74|10
1639541180000|2021-12-15 04:06:20|18923.47|18803.47|18919.66|18799.66|18923.47|18803.47|18919.54|18799.54|10
1639541190000|2021-12-15 04:06:30|18919.27|18799.27|18917.97|18797.97|18919.34|18799.34|18917.97|18797.97|9
1639541200000|2021-12-15 04:06:40|18918.39|18798.39|18915.91|18795.91|18920.02|18800.02|18915.91|18795.91|10
1639541210000|2021-12-15 04:06:50|18916.43|18796.43|18915.53|18795.53|18916.43|18796.43|18914.4|18794.4|10
1639541220000|2021-12-15 04:07:00|18915.73|18795.73|18919.94|18799.94|18919.94|18799.94|18915.42|18795.42|10
1639541230000|2021-12-15 04:07:10|18919.38|18799.38|18923.12|18803.12|18923.12|18803.12|18919.38|18799.38|10
1639541240000|2021-12-15 04:07:20|18922.96|18802.96|18923.17|18803.17|18924.92|18804.92|18922.96|18802.96|10
1639541250000|2021-12-15 04:07:30|18923.32|18803.32|18920.96|18800.96|18924.19|18804.19|18920.96|18800.96|9
1639541260000|2021-12-15 04:07:40|18920.93|18800.93|18921.19|18801.19|18921.95|18801.95|18920.93|18800.93|10
1639541270000|2021-12-15 04:07:50|18921.18|18801.18|18924.59|18804.59|18924.59|18804.59|18921.18|18801.18|8
1639541280000|2021-12-15 04:08:00|18924.35|18804.35|18928.61|18808.61|18928.61|18808.61|18924.35|18804.35|10
1639541290000|2021-12-15 04:08:10|18928.35|18808.35|18924.78|18804.78|18928.55|18808.55|18924.78|18804.78|10
1639541300000|2021-12-15 04:08:20|18924.63|18804.63|18922.87|18802.87|18925.2|18805.2|18922.73|18802.73|10
1639541310000|2021-12-15 04:08:30|18923.4|18803.4|18922.71|18802.71|18923.6|18803.6|18922.15|18802.15|10
1639541320000|2021-12-15 04:08:40|18923.98|18803.98|18925.82|18805.82|18925.82|18805.82|18923.34|18803.34|10
1639541330000|2021-12-15 04:08:50|18925.86|18805.86|18927.67|18807.67|18928.15|18808.15|18925.86|18805.86|10
1639541340000|2021-12-15 04:09:00|18928.4|18808.4|18925.5|18805.5|18928.4|18808.4|18925.5|18805.5|9
1639541350000|2021-12-15 04:09:10|18925.73|18805.73|18923.6|18803.6|18925.85|18805.85|18923.6|18803.6|10
1639541360000|2021-12-15 04:09:20|18923.33|18803.33|18920.51|18800.51|18923.66|18803.66|18920.51|18800.51|10
1639541370000|2021-12-15 04:09:30|18920.05|18800.05|18917.01|18797.01|18921.33|18801.33|18917.01|18797.01|10
1639541380000|2021-12-15 04:09:40|18917.04|18797.04|18915.05|18795.05|18917.04|18797.04|18914.85|18794.85|10
1639541390000|2021-12-15 04:09:50|18915.72|18795.72|18920.61|18800.61|18921.05|18801.05|18915.72|18795.72|10
1639541400000|2021-12-15 04:10:00|18920.14|18800.14|18918.44|18798.44|18920.14|18800.14|18918.26|18798.26|10
1639541410000|2021-12-15 04:10:10|18917.26|18797.26|18912.28|18792.28|18917.26|18797.26|18910.9|18790.9|10
1639541420000|2021-12-15 04:10:20|18915.33|18795.33|18922.46|18802.46|18923.15|18803.15|18915.33|18795.33|10
1639541430000|2021-12-15 04:10:30|18923.04|18803.04|18920.13|18800.13|18923.04|18803.04|18919.83|18799.83|10
1639541440000|2021-12-15 04:10:40|18920.36|18800.36|18921.91|18801.91|18922.03|18802.03|18919.96|18799.96|10
1639541450000|2021-12-15 04:10:50|18920.72|18800.72|18918.16|18798.16|18920.72|18800.72|18918.07|18798.07|10
1639541460000|2021-12-15 04:11:00|18918.78|18798.78|18920.73|18800.73|18920.73|18800.73|18918.26|18798.26|9
1639541470000|2021-12-15 04:11:10|18920.45|18800.45|18920.02|18800.02|18920.9|18800.9|18919.28|18799.28|10
1639541480000|2021-12-15 04:11:20|18919.48|18799.48|18918.45|18798.45|18919.88|18799.88|18918.38|18798.38|10
1639541490000|2021-12-15 04:11:30|18918.24|18798.24|18919.28|18799.28|18919.38|18799.38|18917.72|18797.72|10
1639541500000|2021-12-15 04:11:40|18919.34|18799.34|18918.98|18798.98|18920.23|18800.23|18918.98|18798.98|9
1639541510000|2021-12-15 04:11:50|18918.72|18798.72|18917.56|18797.56|18918.72|18798.72|18914.59|18794.59|10
1639541520000|2021-12-15 04:12:00|18920.42|18800.42|18929.18|18809.18|18929.18|18809.18|18919.92|18799.92|10
1639541530000|2021-12-15 04:12:10|18929.41|18809.41|18935.44|18815.44|18935.53|18815.53|18929.41|18809.41|10
1639541540000|2021-12-15 04:12:20|18934.71|18814.71|18936.33|18816.33|18936.33|18816.33|18934.71|18814.71|10
1639541550000|2021-12-15 04:12:30|18936.13|18816.13|18940.95|18820.95|18940.95|18820.95|18936.13|18816.13|10
1639541560000|2021-12-15 04:12:40|18942.25|18822.25|18942.62|18822.62|18942.62|18822.62|18941.99|18821.99|10
1639541570000|2021-12-15 04:12:50|18942.51|18822.51|18944.23|18824.23|18945.34|18825.34|18942.51|18822.51|10
1639541580000|2021-12-15 04:13:00|18943.81|18823.81|18942.58|18822.58|18943.82|18823.82|18942.58|18822.58|9
1639541590000|2021-12-15 04:13:10|18941.52|18821.52|18935.44|18815.44|18941.56|18821.56|18935.44|18815.44|10
1639541600000|2021-12-15 04:13:20|18936.38|18816.38|18938.81|18818.81|18938.88|18818.88|18936.38|18816.38|10
1639541610000|2021-12-15 04:13:30|18938.9|18818.9|18941.38|18821.38|18941.38|18821.38|18938.54|18818.54|9
1639541620000|2021-12-15 04:13:40|18941.17|18821.17|18938.89|18818.89|18941.17|18821.17|18938.4|18818.4|10
1639541630000|2021-12-15 04:13:50|18938.99|18818.99|18939.33|18819.33|18939.64|18819.64|18938.86|18818.86|10
1639541640000|2021-12-15 04:14:00|18938.67|18818.67|18940.96|18820.96|18940.96|18820.96|18938.57|18818.57|10
1639541650000|2021-12-15 04:14:10|18940.84|18820.84|18951.67|18831.67|18951.67|18831.67|18940.69|18820.69|10
1639541660000|2021-12-15 04:14:20|18951.18|18831.18|18956.19|18836.19|18956.25|18836.25|18951.18|18831.18|10
1639541670000|2021-12-15 04:14:30|18956.01|18836.01|18958.69|18838.69|18959.02|18839.02|18956.01|18836.01|10
1639541680000|2021-12-15 04:14:40|18958.06|18838.06|18960.46|18840.46|18960.77|18840.77|18958.06|18838.06|10
1639541690000|2021-12-15 04:14:50|18960.43|18840.43|18959.42|18839.42|18960.43|18840.43|18959.14|18839.14|10
1639541700000|2021-12-15 04:15:00|18959|18839|18963.21|18843.21|18963.64|18843.64|18959|18839|9
1639541710000|2021-12-15 04:15:10|18963.17|18843.17|18962.95|18842.95|18964.1|18844.1|18962.95|18842.95|10
1639541720000|2021-12-15 04:15:20|18962.52|18842.52|18961.31|18841.31|18963.41|18843.41|18961.31|18841.31|10
1639541730000|2021-12-15 04:15:30|18963.35|18843.35|18983.27|18863.27|18983.79|18863.79|18963.35|18843.35|10
1639541740000|2021-12-15 04:15:40|18992.6|18872.6|19006.79|18886.79|19006.79|18886.79|18992.6|18872.6|10
1639541750000|2021-12-15 04:15:50|19010.59|18890.59|19011.66|18891.66|19013.13|18893.13|19010.59|18890.59|10
1639541760000|2021-12-15 04:16:00|19011.48|18891.48|19007.69|18887.69|19011.96|18891.96|19007.29|18887.29|10
1639541770000|2021-12-15 04:16:10|19007.66|18887.66|19016.48|18896.48|19016.48|18896.48|19007.66|18887.66|10
1639541780000|2021-12-15 04:16:20|19018.69|18898.69|19028.78|18908.78|19028.78|18908.78|19018.69|18898.69|10
1639541790000|2021-12-15 04:16:30|19029.17|18909.17|19029.46|18909.46|19029.7|18909.7|19026.98|18906.98|10
1639541800000|2021-12-15 04:16:40|19029.14|18909.14|19030.91|18910.91|19031.13|18911.13|19029.14|18909.14|10
1639541810000|2021-12-15 04:16:50|19030.56|18910.56|19027.98|18907.98|19031.12|18911.12|19027.98|18907.98|10
1639541820000|2021-12-15 04:17:00|19027.21|18907.21|19028.82|18908.82|19029.13|18909.13|19027.21|18907.21|10
1639541830000|2021-12-15 04:17:10|19029.49|18909.49|19036.76|18916.76|19036.76|18916.76|19029.41|18909.41|10
1639541840000|2021-12-15 04:17:20|19036.77|18916.77|19039.23|18919.23|19039.26|18919.26|19036.77|18916.77|9
1639541850000|2021-12-15 04:17:30|19038.8|18918.8|19036.07|18916.07|19038.8|18918.8|19036.07|18916.07|10
1639541860000|2021-12-15 04:17:40|19036.43|18916.43|19036.85|18916.85|19036.85|18916.85|19036.19|18916.19|10
1639541870000|2021-12-15 04:17:50|19036.75|18916.75|19036.39|18916.39|19037.2|18917.2|19036.28|18916.28|10
1639541880000|2021-12-15 04:18:00|19036.58|18916.58|19036.94|18916.94|19037.56|18917.56|19036.48|18916.48|10
1639541890000|2021-12-15 04:18:10|19037.37|18917.37|19032.06|18912.06|19037.37|18917.37|19032.06|18912.06|10
1639541900000|2021-12-15 04:18:20|19032.08|18912.08|19028.53|18908.53|19032.08|18912.08|19028.53|18908.53|10
1639541910000|2021-12-15 04:18:30|19027.32|18907.32|19023.9|18903.9|19027.32|18907.32|19023.71|18903.71|10
1639541920000|2021-12-15 04:18:40|19023.77|18903.77|19023.51|18903.51|19023.99|18903.99|19022.77|18902.77|10
1639541930000|2021-12-15 04:18:50|19024.23|18904.23|19030.97|18910.97|19030.97|18910.97|19023.39|18903.39|10
1639541940000|2021-12-15 04:19:00|19034.93|18914.93|19046.68|18926.68|19046.68|18926.68|19034.93|18914.93|10
1639541950000|2021-12-15 04:19:10|19046.33|18926.33|19051.83|18931.83|19051.83|18931.83|19045.82|18925.82|9
1639541960000|2021-12-15 04:19:20|19051.79|18931.79|19059.96|18939.96|19059.96|18939.96|19051.79|18931.79|10
1639541970000|2021-12-15 04:19:30|19059.89|18939.89|19057.6|18937.6|19059.89|18939.89|19057.58|18937.58|10
1639541980000|2021-12-15 04:19:40|19057.92|18937.92|19057.82|18937.82|19057.92|18937.92|19056.06|18936.06|10
1639541990000|2021-12-15 04:19:50|19056.78|18936.78|19055.21|18935.21|19057.17|18937.17|19055.21|18935.21|10
1639542000000|2021-12-15 04:20:00|19055.36|18935.36|19056.35|18936.35|19057.25|18937.25|19055.36|18935.36|10
1639542010000|2021-12-15 04:20:10|19056.25|18936.25|19054.85|18934.85|19056.67|18936.67|19054.05|18934.05|9
1639542020000|2021-12-15 04:20:20|19055.33|18935.33|19065.26|18945.26|19065.26|18945.26|19055.33|18935.33|10
1639542030000|2021-12-15 04:20:30|19068.45|18948.45|19090.32|18970.32|19090.32|18970.32|19068.45|18948.45|10
1639542040000|2021-12-15 04:20:40|19091.53|18971.53|19092.41|18972.41|19093.23|18973.23|19091.35|18971.35|10
1639542050000|2021-12-15 04:20:50|19092.39|18972.39|19093.52|18973.52|19095.12|18975.12|19092.39|18972.39|10
1639542060000|2021-12-15 04:21:00|19094.01|18974.01|19091.94|18971.94|19094.3|18974.3|19091.44|18971.44|10
1639542070000|2021-12-15 04:21:10|19091.82|18971.82|19094.58|18974.58|19095.85|18975.85|19091.82|18971.82|10
1639542080000|2021-12-15 04:21:20|19094.28|18974.28|19089.11|18969.11|19094.28|18974.28|19089.11|18969.11|10
1639542090000|2021-12-15 04:21:30|19088.96|18968.96|19083.87|18963.87|19089.38|18969.38|19083.87|18963.87|10
1639542100000|2021-12-15 04:21:40|19084.3|18964.3|19085.75|18965.75|19085.75|18965.75|19084.16|18964.16|10
1639542110000|2021-12-15 04:21:50|19087.03|18967.03|19082.49|18962.49|19087.39|18967.39|19082.49|18962.49|10
1639542120000|2021-12-15 04:22:00|19082.74|18962.74|19084.03|18964.03|19086.08|18966.08|19082.62|18962.62|10
1639542130000|2021-12-15 04:22:10|19082.86|18962.86|19077.65|18957.65|19082.86|18962.86|19077.65|18957.65|10
1639542140000|2021-12-15 04:22:20|19075.9|18955.9|19075.94|18955.94|19075.94|18955.94|19075.17|18955.17|10
1639542150000|2021-12-15 04:22:30|19075.62|18955.62|19072.91|18952.91|19075.62|18955.62|19072.79|18952.79|10
1639542160000|2021-12-15 04:22:40|19072.32|18952.32|19076.26|18956.26|19076.26|18956.26|19071.94|18951.94|9
1639542170000|2021-12-15 04:22:50|19075.81|18955.81|19077.59|18957.59|19078.71|18958.71|19074.77|18954.77|10
1639542180000|2021-12-15 04:23:00|19077.6|18957.6|19080.11|18960.11|19080.11|18960.11|19077.6|18957.6|9
1639542190000|2021-12-15 04:23:10|19079.89|18959.89|19081.73|18961.73|19083.1|18963.1|19079.89|18959.89|10
1639542200000|2021-12-15 04:23:20|19081.65|18961.65|19081.23|18961.23|19082.38|18962.38|19081.14|18961.14|10
1639542210000|2021-12-15 04:23:30|19081.13|18961.13|19081.84|18961.84|19081.84|18961.84|19081.11|18961.11|10
1639542220000|2021-12-15 04:23:40|19081.64|18961.64|19077.83|18957.83|19081.64|18961.64|19077.83|18957.83|10
1639542230000|2021-12-15 04:23:50|19078.57|18958.57|19080.63|18960.63|19080.63|18960.63|19078.57|18958.57|9
1639542240000|2021-12-15 04:24:00|19080.79|18960.79|19078.65|18958.65|19080.79|18960.79|19078.48|18958.48|10
1639542250000|2021-12-15 04:24:10|19077.65|18957.65|19073.79|18953.79|19078.09|18958.09|19073.79|18953.79|10
1639542260000|2021-12-15 04:24:20|19073.13|18953.13|19068.58|18948.58|19073.13|18953.13|19068.58|18948.58|10
1639542270000|2021-12-15 04:24:30|19067.99|18947.99|19063.15|18943.15|19067.99|18947.99|19062.14|18942.14|10
1639542280000|2021-12-15 04:24:40|19063.3|18943.3|19060.43|18940.43|19063.3|18943.3|19060.08|18940.08|10
1639542290000|2021-12-15 04:24:50|19060.58|18940.58|19069.84|18949.84|19069.84|18949.84|19060.58|18940.58|10
1639542300000|2021-12-15 04:25:00|19070.5|18950.5|19071.71|18951.71|19072.26|18952.26|19069.87|18949.87|10
1639542310000|2021-12-15 04:25:10|19071.93|18951.93|19076.29|18956.29|19077.61|18957.61|19071.93|18951.93|10
1639542320000|2021-12-15 04:25:20|19076.6|18956.6|19076.64|18956.64|19076.73|18956.73|19075.29|18955.29|10
1639542330000|2021-12-15 04:25:30|19076.67|18956.67|19077.22|18957.22|19077.53|18957.53|19075.97|18955.97|10
1639542340000|2021-12-15 04:25:40|19077.5|18957.5|19073.1|18953.1|19077.5|18957.5|19073.1|18953.1|10
1639542350000|2021-12-15 04:25:50|19071.91|18951.91|19068.35|18948.35|19072.05|18952.05|19068.35|18948.35|9
1639542360000|2021-12-15 04:26:00|19068.18|18948.18|19068.09|18948.09|19068.18|18948.18|19067.16|18947.16|10
1639542370000|2021-12-15 04:26:10|19066.76|18946.76|19067.01|18947.01|19067.18|18947.18|19066.39|18946.39|10
1639542380000|2021-12-15 04:26:20|19065.55|18945.55|19062.03|18942.03|19065.55|18945.55|19062.03|18942.03|9
1639542390000|2021-12-15 04:26:30|19062.44|18942.44|19057.5|18937.5|19062.44|18942.44|19057.28|18937.28|10
1639542400000|2021-12-15 04:26:40|19057.33|18937.33|19058.65|18938.65|19058.65|18938.65|19057.31|18937.31|9
1639542410000|2021-12-15 04:26:50|19059.55|18939.55|19061.1|18941.1|19061.1|18941.1|19059.51|18939.51|10
1639542420000|2021-12-15 04:27:00|19062.04|18942.04|19061.77|18941.77|19062.68|18942.68|19061.77|18941.77|8
1639542430000|2021-12-15 04:27:10|19062.31|18942.31|19062.69|18942.69|19063.22|18943.22|19062.31|18942.31|9
1639542440000|2021-12-15 04:27:20|19062.66|18942.66|19060.37|18940.37|19062.86|18942.86|19060.37|18940.37|10
1639542450000|2021-12-15 04:27:30|19061.5|18941.5|19062.17|18942.17|19062.79|18942.79|19061.32|18941.32|9
1639542460000|2021-12-15 04:27:40|19063.3|18943.3|19065.18|18945.18|19065.63|18945.63|19063.3|18943.3|10
1639542470000|2021-12-15 04:27:50|19065.4|18945.4|19065.74|18945.74|19066.95|18946.95|19064.16|18944.16|10
1639542480000|2021-12-15 04:28:00|19065.54|18945.54|19064.32|18944.32|19065.7|18945.7|19064.32|18944.32|9
1639542490000|2021-12-15 04:28:10|19063.99|18943.99|19063.05|18943.05|19063.99|18943.99|19062.13|18942.13|10
1639542500000|2021-12-15 04:28:20|19063.39|18943.39|19063.24|18943.24|19063.81|18943.81|19062.93|18942.93|9
1639542510000|2021-12-15 04:28:30|19063.56|18943.56|19065.75|18945.75|19065.75|18945.75|19061.38|18941.38|10
1639542520000|2021-12-15 04:28:40|19065.64|18945.64|19065.93|18945.93|19065.97|18945.97|19064.63|18944.63|10
1639542530000|2021-12-15 04:28:50|19065.91|18945.91|19066.65|18946.65|19067.66|18947.66|19065.83|18945.83|10
1639542540000|2021-12-15 04:29:00|19066.62|18946.62|19065.49|18945.49|19066.62|18946.62|19065.16|18945.16|9
1639542550000|2021-12-15 04:29:10|19064.76|18944.76|19064.94|18944.94|19065.76|18945.76|19064.04|18944.04|8
1639542560000|2021-12-15 04:29:20|19064.58|18944.58|19068.54|18948.54|19068.54|18948.54|19064.56|18944.56|9
1639542570000|2021-12-15 04:29:30|19068.56|18948.56|19069.54|18949.54|19069.58|18949.58|19068.05|18948.05|10
1639542580000|2021-12-15 04:29:40|19069.57|18949.57|19071.69|18951.69|19071.69|18951.69|19068.62|18948.62|10
1639542590000|2021-12-15 04:29:50|19071.48|18951.48|19069.64|18949.64|19071.84|18951.84|19069.64|18949.64|10
1639542600000|2021-12-15 04:30:00|19070.08|18950.08|19074.55|18954.55|19074.55|18954.55|19069.97|18949.97|10
1639542610000|2021-12-15 04:30:10|19074.74|18954.74|19075.82|18955.82|19075.82|18955.82|19074.29|18954.29|9
1639542620000|2021-12-15 04:30:20|19075.73|18955.73|19073.53|18953.53|19076.28|18956.28|19073.53|18953.53|10
1639542630000|2021-12-15 04:30:30|19072.58|18952.58|19066.33|18946.33|19072.97|18952.97|19066.33|18946.33|10
1639542640000|2021-12-15 04:30:40|19065.28|18945.28|19061.9|18941.9|19065.94|18945.94|19061.9|18941.9|10
1639542650000|2021-12-15 04:30:50|19061.6|18941.6|19061.06|18941.06|19062.85|18942.85|19058.68|18938.68|10
1639542660000|2021-12-15 04:31:00|19061.36|18941.36|19070.94|18950.94|19070.94|18950.94|19061.36|18941.36|10
1639542670000|2021-12-15 04:31:10|19074.06|18954.06|19073.73|18953.73|19074.48|18954.48|19073.32|18953.32|10
1639542680000|2021-12-15 04:31:20|19074.02|18954.02|19072.91|18952.91|19075.22|18955.22|19072.91|18952.91|9
1639542690000|2021-12-15 04:31:30|19072.02|18952.02|19069.5|18949.5|19072.02|18952.02|19069.17|18949.17|10
1639542700000|2021-12-15 04:31:40|19069.62|18949.62|19068.79|18948.79|19070.72|18950.72|19068.6|18948.6|10
1639542710000|2021-12-15 04:31:50|19068.6|18948.6|19067.63|18947.63|19069.1|18949.1|19067.63|18947.63|10
1639542720000|2021-12-15 04:32:00|19067.7|18947.7|19064.9|18944.9|19067.95|18947.95|19064.77|18944.77|10
1639542730000|2021-12-15 04:32:10|19064.69|18944.69|19064.05|18944.05|19064.99|18944.99|19063.86|18943.86|10
1639542740000|2021-12-15 04:32:20|19063.99|18943.99|19058.57|18938.57|19063.99|18943.99|19058.32|18938.32|9
1639542750000|2021-12-15 04:32:30|19058.55|18938.55|19053.46|18933.46|19058.55|18938.55|19053.46|18933.46|10
1639542760000|2021-12-15 04:32:40|19053.62|18933.62|19052.19|18932.19|19053.62|18933.62|19052.07|18932.07|8
1639542770000|2021-12-15 04:32:50|19052.37|18932.37|19051.76|18931.76|19052.65|18932.65|19051.2|18931.2|9
1639542780000|2021-12-15 04:33:00|19050.41|18930.41|19046.55|18926.55|19050.41|18930.41|19046.55|18926.55|9
1639542790000|2021-12-15 04:33:10|19046.46|18926.46|19041.7|18921.7|19046.49|18926.49|19041.7|18921.7|9
1639542800000|2021-12-15 04:33:20|19041.73|18921.73|19041.67|18921.67|19041.8|18921.8|19040.81|18920.81|10
1639542810000|2021-12-15 04:33:30|19041.43|18921.43|19044.52|18924.52|19045.38|18925.38|19041.43|18921.43|10
1639542820000|2021-12-15 04:33:40|19044.79|18924.79|19046.29|18926.29|19046.29|18926.29|19044.79|18924.79|9
1639542830000|2021-12-15 04:33:50|19046.57|18926.57|19045.34|18925.34|19046.86|18926.86|19045.34|18925.34|10
1639542840000|2021-12-15 04:34:00|19044.42|18924.42|19039.96|18919.96|19044.49|18924.49|19039.96|18919.96|9
1639542850000|2021-12-15 04:34:10|19034.92|18914.92|19033.76|18913.76|19035.22|18915.22|19033.76|18913.76|10
1639542860000|2021-12-15 04:34:20|19033.7|18913.7|19034.4|18914.4|19034.71|18914.71|19032.74|18912.74|10
1639542870000|2021-12-15 04:34:30|19034.41|18914.41|19035.72|18915.72|19035.72|18915.72|19034.2|18914.2|10
1639542880000|2021-12-15 04:34:40|19035.57|18915.57|19034.74|18914.74|19035.81|18915.81|19034.74|18914.74|10
1639542890000|2021-12-15 04:34:50|19034.36|18914.36|19033.58|18913.58|19034.98|18914.98|19033.5|18913.5|10
1639542900000|2021-12-15 04:35:00|19033.95|18913.95|19036.03|18916.03|19036.03|18916.03|19033.88|18913.88|9
1639542910000|2021-12-15 04:35:10|19035.7|18915.7|19037.4|18917.4|19037.4|18917.4|19035.67|18915.67|10
1639542920000|2021-12-15 04:35:20|19037.1|18917.1|19048.54|18928.54|19048.54|18928.54|19037.1|18917.1|10
1639542930000|2021-12-15 04:35:30|19049.29|18929.29|19050.47|18930.47|19051.78|18931.78|19049.29|18929.29|10
1639542940000|2021-12-15 04:35:40|19050.51|18930.51|19049.73|18929.73|19050.51|18930.51|19049.73|18929.73|7
1639542950000|2021-12-15 04:35:50|19049.18|18929.18|19049.9|18929.9|19050.46|18930.46|19048.85|18928.85|10
1639542960000|2021-12-15 04:36:00|19050.71|18930.71|19049.83|18929.83|19050.71|18930.71|19049.81|18929.81|9
1639542970000|2021-12-15 04:36:10|19049.22|18929.22|19047.48|18927.48|19049.6|18929.6|19047.48|18927.48|10
1639542980000|2021-12-15 04:36:20|19047.2|18927.2|19045.08|18925.08|19047.25|18927.25|19045.08|18925.08|10
1639542990000|2021-12-15 04:36:30|19044.51|18924.51|19041.79|18921.79|19044.51|18924.51|19041.79|18921.79|10
1639543000000|2021-12-15 04:36:40|19040.84|18920.84|19041.72|18921.72|19042.36|18922.36|19040.84|18920.84|9
1639543010000|2021-12-15 04:36:50|19041.91|18921.91|19041.89|18921.89|19041.91|18921.91|19041.39|18921.39|8
1639543020000|2021-12-15 04:37:00|19041.25|18921.25|19039.85|18919.85|19042.21|18922.21|19039.85|18919.85|10
1639543030000|2021-12-15 04:37:10|19039.75|18919.75|19042.23|18922.23|19042.23|18922.23|19039.48|18919.48|10
1639543040000|2021-12-15 04:37:20|19041.99|18921.99|19040.59|18920.59|19042.38|18922.38|19040.59|18920.59|9
1639543050000|2021-12-15 04:37:30|19040.36|18920.36|19039.94|18919.94|19040.36|18920.36|19039.07|18919.07|9
1639543060000|2021-12-15 04:37:40|19039.97|18919.97|19039.74|18919.74|19040.15|18920.15|19039.74|18919.74|7
1639543070000|2021-12-15 04:37:50|19039.7|18919.7|19040.32|18920.32|19040.73|18920.73|19039.18|18919.18|9
1639543080000|2021-12-15 04:38:00|19040.5|18920.5|19038.15|18918.15|19040.5|18920.5|19038.01|18918.01|8
1639543090000|2021-12-15 04:38:10|19038|18918|19037.61|18917.61|19038.22|18918.22|19037.12|18917.12|10
1639543100000|2021-12-15 04:38:20|19038.12|18918.12|19039.36|18919.36|19039.5|18919.5|19038.12|18918.12|10
1639543110000|2021-12-15 04:38:30|19039.49|18919.49|19039.29|18919.29|19039.94|18919.94|19038.23|18918.23|9
1639543120000|2021-12-15 04:38:40|19038.82|18918.82|19038.46|18918.46|19038.92|18918.92|19037.98|18917.98|9
1639543130000|2021-12-15 04:38:50|19038.76|18918.76|19038.97|18918.97|19039.29|18919.29|19038.28|18918.28|10
1639543140000|2021-12-15 04:39:00|19039.27|18919.27|19037.77|18917.77|19039.39|18919.39|19037.67|18917.67|9
1639543150000|2021-12-15 04:39:10|19037.54|18917.54|19036.09|18916.09|19037.57|18917.57|19035.9|18915.9|10
1639543160000|2021-12-15 04:39:20|19034.96|18914.96|19032.92|18912.92|19035.36|18915.36|19032.54|18912.54|10
1639543170000|2021-12-15 04:39:30|19033.05|18913.05|19035.03|18915.03|19035.03|18915.03|19033.05|18913.05|10
1639543180000|2021-12-15 04:39:40|19034.68|18914.68|19035.54|18915.54|19035.57|18915.57|19034.43|18914.43|10
1639543190000|2021-12-15 04:39:50|19035.55|18915.55|19036.58|18916.58|19036.69|18916.69|19034.86|18914.86|10
1639543200000|2021-12-15 04:40:00|19036.92|18916.92|19037.41|18917.41|19037.41|18917.41|19036.68|18916.68|10
1639543210000|2021-12-15 04:40:10|19037.45|18917.45|19038.03|18918.03|19038.07|18918.07|19037.23|18917.23|9
1639543220000|2021-12-15 04:40:20|19038.35|18918.35|19035.51|18915.51|19038.54|18918.54|19035.51|18915.51|10
1639543230000|2021-12-15 04:40:30|19035.39|18915.39|19032.31|18912.31|19035.39|18915.39|19032.31|18912.31|9
1639543240000|2021-12-15 04:40:40|19032.58|18912.58|19025.91|18905.91|19032.58|18912.58|19025.13|18905.13|10
1639543250000|2021-12-15 04:40:50|19025.63|18905.63|19021.45|18901.45|19025.63|18905.63|19019.94|18899.94|10
1639543260000|2021-12-15 04:41:00|19021.14|18901.14|19023.29|18903.29|19023.29|18903.29|19021.14|18901.14|10
1639543270000|2021-12-15 04:41:10|19023.44|18903.44|19024.18|18904.18|19024.3|18904.3|19023.23|18903.23|9
1639543280000|2021-12-15 04:41:20|19023.83|18903.83|19025.37|18905.37|19025.78|18905.78|19023.43|18903.43|10
1639543290000|2021-12-15 04:41:30|19025.41|18905.41|19023.15|18903.15|19026.26|18906.26|19022.76|18902.76|8
1639543300000|2021-12-15 04:41:40|19023.14|18903.14|19021.93|18901.93|19023.26|18903.26|19021.25|18901.25|9
1639543310000|2021-12-15 04:41:50|19022.48|18902.48|19023.42|18903.42|19023.74|18903.74|19022.34|18902.34|10
1639543320000|2021-12-15 04:42:00|19023.49|18903.49|19024.79|18904.79|19026.11|18906.11|19023.27|18903.27|10
1639543330000|2021-12-15 04:42:10|19024.43|18904.43|19022.59|18902.59|19024.92|18904.92|19022.55|18902.55|10
1639543340000|2021-12-15 04:42:20|19023.3|18903.3|19022.99|18902.99|19023.58|18903.58|19022.99|18902.99|8
1639543350000|2021-12-15 04:42:30|19023.09|18903.09|19023.47|18903.47|19023.47|18903.47|19022.87|18902.87|10
1639543360000|2021-12-15 04:42:40|19023.32|18903.32|19024.66|18904.66|19024.66|18904.66|19023.32|18903.32|10
1639543370000|2021-12-15 04:42:50|19025.17|18905.17|19026.19|18906.19|19026.19|18906.19|19025.07|18905.07|10
1639543380000|2021-12-15 04:43:00|19026.22|18906.22|19029.61|18909.61|19029.61|18909.61|19026.22|18906.22|9
1639543390000|2021-12-15 04:43:10|19029.93|18909.93|19029.42|18909.42|19030.08|18910.08|19028.54|18908.54|9
1639543400000|2021-12-15 04:43:20|19029.3|18909.3|19029.77|18909.77|19029.98|18909.98|19029.22|18909.22|8
1639543410000|2021-12-15 04:43:30|19029.9|18909.9|19030.43|18910.43|19030.59|18910.59|19029.18|18909.18|10
1639543420000|2021-12-15 04:43:40|19030.63|18910.63|19032.86|18912.86|19032.86|18912.86|19029.71|18909.71|10
1639543430000|2021-12-15 04:43:50|19032.13|18912.13|19033.76|18913.76|19033.76|18913.76|19031.99|18911.99|9
1639543440000|2021-12-15 04:44:00|19033.84|18913.84|19033.85|18913.85|19035.2|18915.2|19033.84|18913.84|10
1639543450000|2021-12-15 04:44:10|19035|18915|19037.52|18917.52|19037.65|18917.65|19035|18915|10
1639543460000|2021-12-15 04:44:20|19037.2|18917.2|19037.65|18917.65|19037.65|18917.65|19036.52|18916.52|10
1639543470000|2021-12-15 04:44:30|19037.62|18917.62|19034.54|18914.54|19038.06|18918.06|19034.54|18914.54|9
1639543480000|2021-12-15 04:44:40|19033.52|18913.52|19036.77|18916.77|19036.77|18916.77|19033.11|18913.11|10
1639543490000|2021-12-15 04:44:50|19036.02|18916.02|19038.59|18918.59|19038.59|18918.59|19036.02|18916.02|10
1639543500000|2021-12-15 04:45:00|19038.74|18918.74|19039.33|18919.33|19039.6|18919.6|19037.9|18917.9|10
1639543510000|2021-12-15 04:45:10|19039.25|18919.25|19035.36|18915.36|19039.25|18919.25|19035.36|18915.36|10
1639543520000|2021-12-15 04:45:20|19034.49|18914.49|19028.97|18908.97|19034.49|18914.49|19028.93|18908.93|10
1639543530000|2021-12-15 04:45:30|19028.57|18908.57|19030.04|18910.04|19030.59|18910.59|19028.57|18908.57|10
1639543540000|2021-12-15 04:45:40|19030.98|18910.98|19033.51|18913.51|19033.51|18913.51|19030.66|18910.66|10
1639543550000|2021-12-15 04:45:50|19033.5|18913.5|19036.98|18916.98|19037.74|18917.74|19033.5|18913.5|9
1639543560000|2021-12-15 04:46:00|19036.93|18916.93|19037.62|18917.62|19037.62|18917.62|19036.87|18916.87|10
1639543570000|2021-12-15 04:46:10|19037.85|18917.85|19038.86|18918.86|19038.86|18918.86|19037.85|18917.85|8
1639543580000|2021-12-15 04:46:20|19037.94|18917.94|19034.92|18914.92|19038.57|18918.57|19034.92|18914.92|10
1639543590000|2021-12-15 04:46:30|19034.17|18914.17|19024.01|18904.01|19034.17|18914.17|19024.01|18904.01|9
1639543600000|2021-12-15 04:46:40|19022.74|18902.74|19020.45|18900.45|19023.47|18903.47|19020.45|18900.45|10
1639543610000|2021-12-15 04:46:50|19019.36|18899.36|19018.16|18898.16|19019.85|18899.85|19018.16|18898.16|9
1639543620000|2021-12-15 04:47:00|19017.42|18897.42|19016.41|18896.41|19017.8|18897.8|19016.41|18896.41|9
1639543630000|2021-12-15 04:47:10|19016.52|18896.52|19017.04|18897.04|19017.67|18897.67|19016.12|18896.12|10
1639543640000|2021-12-15 04:47:20|19017.59|18897.59|19015.39|18895.39|19017.84|18897.84|19015.39|18895.39|10
1639543650000|2021-12-15 04:47:30|19015.05|18895.05|19017.05|18897.05|19017.05|18897.05|19015.05|18895.05|10
1639543660000|2021-12-15 04:47:40|19017.08|18897.08|19017.26|18897.26|19017.57|18897.57|19016.56|18896.56|9
1639543670000|2021-12-15 04:47:50|19017.2|18897.2|19018.05|18898.05|19018.22|18898.22|19017.2|18897.2|8
1639543680000|2021-12-15 04:48:00|19018.29|18898.29|19020.13|18900.13|19020.59|18900.59|19018.29|18898.29|10
1639543690000|2021-12-15 04:48:10|19019.84|18899.84|19018.48|18898.48|19020.11|18900.11|19018.48|18898.48|10
1639543700000|2021-12-15 04:48:20|19018.91|18898.91|19018.23|18898.23|19019.22|18899.22|19018.23|18898.23|10
1639543710000|2021-12-15 04:48:30|19018.39|18898.39|19015.63|18895.63|19018.4|18898.4|19015.63|18895.63|10
1639543720000|2021-12-15 04:48:40|19014.36|18894.36|19011.78|18891.78|19014.73|18894.73|19011.7|18891.7|10
1639543730000|2021-12-15 04:48:50|19011.25|18891.25|19009.69|18889.69|19011.25|18891.25|19008.98|18888.98|10
1639543740000|2021-12-15 04:49:00|19009.67|18889.67|19007.32|18887.32|19009.67|18889.67|19007.32|18887.32|10
1639543750000|2021-12-15 04:49:10|19007.94|18887.94|19008.8|18888.8|19008.8|18888.8|19007.94|18887.94|8
1639543760000|2021-12-15 04:49:20|19008.07|18888.07|19002.05|18882.05|19008.07|18888.07|19001.93|18881.93|10
1639543770000|2021-12-15 04:49:30|19002.32|18882.32|19002.14|18882.14|19002.32|18882.32|19001.47|18881.47|10
1639543780000|2021-12-15 04:49:40|19002.67|18882.67|19001.49|18881.49|19002.67|18882.67|19000.62|18880.62|10
1639543790000|2021-12-15 04:49:50|19000.94|18880.94|18999.19|18879.19|19000.94|18880.94|18999.19|18879.19|10
1639543800000|2021-12-15 04:50:00|18999.38|18879.38|19001.66|18881.66|19001.66|18881.66|18999.38|18879.38|10
1639543810000|2021-12-15 04:50:10|19001.73|18881.73|19001.64|18881.64|19002.12|18882.12|19001.61|18881.61|10
1639543820000|2021-12-15 04:50:20|19001.01|18881.01|19002.06|18882.06|19002.32|18882.32|19001.01|18881.01|10
1639543830000|2021-12-15 04:50:30|19002.36|18882.36|19002.23|18882.23|19002.51|18882.51|19000.9|18880.9|10
1639543840000|2021-12-15 04:50:40|19001.41|18881.41|19001.46|18881.46|19003.06|18883.06|19001.41|18881.41|10
1639543850000|2021-12-15 04:50:50|19001.13|18881.13|19001.39|18881.39|19002.45|18882.45|19001.04|18881.04|10
1639543860000|2021-12-15 04:51:00|19001.86|18881.86|19002.35|18882.35|19002.9|18882.9|19001.86|18881.86|10
1639543870000|2021-12-15 04:51:10|19002.21|18882.21|19001.96|18881.96|19002.79|18882.79|19001.96|18881.96|9
1639543880000|2021-12-15 04:51:20|19001|18881|18997.17|18877.17|19001|18881|18997.17|18877.17|10
1639543890000|2021-12-15 04:51:30|18997.68|18877.68|18997.08|18877.08|18997.81|18877.81|18996.67|18876.67|9
1639543900000|2021-12-15 04:51:40|18997.14|18877.14|18993.8|18873.8|18997.59|18877.59|18993.8|18873.8|10
1639543910000|2021-12-15 04:51:50|18993.51|18873.51|18993.37|18873.37|18993.74|18873.74|18992.44|18872.44|10
1639543920000|2021-12-15 04:52:00|18993.35|18873.35|18995.75|18875.75|18995.96|18875.96|18993.35|18873.35|10
1639543930000|2021-12-15 04:52:10|18996.51|18876.51|18995.86|18875.86|18997.71|18877.71|18995.7|18875.7|10
1639543940000|2021-12-15 04:52:20|18994.82|18874.82|18994.41|18874.41|18995.21|18875.21|18994.41|18874.41|10
1639543950000|2021-12-15 04:52:30|18994.58|18874.58|18995.94|18875.94|18995.94|18875.94|18993.25|18873.25|9
1639543960000|2021-12-15 04:52:40|18996.28|18876.28|18998.04|18878.04|18998.04|18878.04|18996.27|18876.27|10
1639543970000|2021-12-15 04:52:50|18998.05|18878.05|19000.2|18880.2|19000.22|18880.22|18998.05|18878.05|9
1639543980000|2021-12-15 04:53:00|19000.58|18880.58|19000.81|18880.81|19001.39|18881.39|19000.58|18880.58|9
1639543990000|2021-12-15 04:53:10|19001.59|18881.59|18996.6|18876.6|19001.59|18881.59|18996.6|18876.6|10
1639544000000|2021-12-15 04:53:20|18996.64|18876.64|18997.47|18877.47|18997.47|18877.47|18995.89|18875.89|10
1639544010000|2021-12-15 04:53:30|18997.63|18877.63|19000.99|18880.99|19000.99|18880.99|18997.63|18877.63|8
1639544020000|2021-12-15 04:53:40|19001.04|18881.04|19002.29|18882.29|19002.29|18882.29|19001.04|18881.04|8
1639544030000|2021-12-15 04:53:50|19002.28|18882.28|19002.15|18882.15|19002.93|18882.93|19002.11|18882.11|10
1639544040000|2021-12-15 04:54:00|19002.37|18882.37|19003.02|18883.02|19003.27|18883.27|19002.37|18882.37|9
1639544050000|2021-12-15 04:54:10|19002.92|18882.92|19001.72|18881.72|19002.93|18882.93|19001.72|18881.72|7
1639544060000|2021-12-15 04:54:20|19001.27|18881.27|18997.77|18877.77|19001.27|18881.27|18997.77|18877.77|10
1639544070000|2021-12-15 04:54:30|18997.23|18877.23|18995.97|18875.97|18997.45|18877.45|18995.46|18875.46|10
1639544080000|2021-12-15 04:54:40|18996.03|18876.03|18998.27|18878.27|18998.27|18878.27|18995.29|18875.29|10
1639544090000|2021-12-15 04:54:50|18998.29|18878.29|18999.29|18879.29|18999.29|18879.29|18998.29|18878.29|8
1639544100000|2021-12-15 04:55:00|18999.26|18879.26|18999.48|18879.48|19000.65|18880.65|18999.26|18879.26|10
1639544110000|2021-12-15 04:55:10|18998.97|18878.97|18998.26|18878.26|18999.68|18879.68|18998.26|18878.26|10
1639544120000|2021-12-15 04:55:20|18997.95|18877.95|18993.49|18873.49|18997.95|18877.95|18993.49|18873.49|10
1639544130000|2021-12-15 04:55:30|18993.44|18873.44|18992.29|18872.29|18993.72|18873.72|18992.29|18872.29|10
1639544140000|2021-12-15 04:55:40|18992.26|18872.26|18988.32|18868.32|18992.27|18872.27|18988.32|18868.32|9
1639544150000|2021-12-15 04:55:50|18986.24|18866.24|18985.26|18865.26|18987.02|18867.02|18985.26|18865.26|10
1639544160000|2021-12-15 04:56:00|18985.27|18865.27|18986.66|18866.66|18986.66|18866.66|18985.27|18865.27|8
1639544170000|2021-12-15 04:56:10|18986.98|18866.98|18989.09|18869.09|18989.09|18869.09|18986.7|18866.7|9
1639544180000|2021-12-15 04:56:20|18988.3|18868.3|18982.57|18862.57|18988.3|18868.3|18982.57|18862.57|9
1639544190000|2021-12-15 04:56:30|18982.77|18862.77|18980|18860|18982.77|18862.77|18979.9|18859.9|9
1639544200000|2021-12-15 04:56:40|18980.85|18860.85|18978.85|18858.85|18980.85|18860.85|18978.85|18858.85|10
1639544210000|2021-12-15 04:56:50|18978.41|18858.41|18977.6|18857.6|18979.34|18859.34|18977.52|18857.52|9
1639544220000|2021-12-15 04:57:00|18977.76|18857.76|18978.49|18858.49|18979.05|18859.05|18977.76|18857.76|10
1639544230000|2021-12-15 04:57:10|18977.78|18857.78|18975.77|18855.77|18977.78|18857.78|18975.74|18855.74|10
1639544240000|2021-12-15 04:57:20|18975.78|18855.78|18976.28|18856.28|18976.28|18856.28|18975.12|18855.12|10
1639544250000|2021-12-15 04:57:30|18975.98|18855.98|18982.66|18862.66|18982.66|18862.66|18975.23|18855.23|10
1639544260000|2021-12-15 04:57:40|18982.94|18862.94|18984.25|18864.25|18984.25|18864.25|18982.94|18862.94|10
1639544270000|2021-12-15 04:57:50|18983.85|18863.85|18983.64|18863.64|18984.05|18864.05|18983.28|18863.28|10
1639544280000|2021-12-15 04:58:00|18983.1|18863.1|18986.53|18866.53|18986.53|18866.53|18982.56|18862.56|10
1639544290000|2021-12-15 04:58:10|18986.98|18866.98|18988.01|18868.01|18988.01|18868.01|18986.98|18866.98|10
1639544300000|2021-12-15 04:58:20|18988.37|18868.37|18989.87|18869.87|18989.87|18869.87|18987.4|18867.4|10
1639544310000|2021-12-15 04:58:30|18990.12|18870.12|18992.73|18872.73|18992.73|18872.73|18990.12|18870.12|10
1639544320000|2021-12-15 04:58:40|18992.83|18872.83|18994.87|18874.87|18995.77|18875.77|18992.83|18872.83|10
1639544330000|2021-12-15 04:58:50|18994.61|18874.61|18996.27|18876.27|18996.27|18876.27|18994.61|18874.61|10
1639544340000|2021-12-15 04:59:00|18996.25|18876.25|18994.99|18874.99|18996.36|18876.36|18994.98|18874.98|10
1639544350000|2021-12-15 04:59:10|18995.22|18875.22|18991.71|18871.71|18995.22|18875.22|18991.71|18871.71|10
1639544360000|2021-12-15 04:59:20|18991.6|18871.6|18991.37|18871.37|18992.29|18872.29|18991.37|18871.37|10
1639544370000|2021-12-15 04:59:30|18991.72|18871.72|18992.45|18872.45|18992.45|18872.45|18991.04|18871.04|10
1639544380000|2021-12-15 04:59:40|18992.59|18872.59|18994.4|18874.4|18994.47|18874.47|18992.59|18872.59|10
1639544390000|2021-12-15 04:59:50|18994.48|18874.48|18993.14|18873.14|18994.69|18874.69|18993.14|18873.14|10
1639544400000|2021-12-15 05:00:00|18993.63|18873.63|18992.76|18872.76|18994.74|18874.74|18992.76|18872.76|10
1639544410000|2021-12-15 05:00:10|18993.04|18873.04|18992.43|18872.43|18994.03|18874.03|18992.43|18872.43|10
1639544420000|2021-12-15 05:00:20|18992.06|18872.06|18986.43|18866.43|18992.06|18872.06|18986.43|18866.43|10
1639544430000|2021-12-15 05:00:30|18985.08|18865.08|18984.3|18864.3|18985.08|18865.08|18984.3|18864.3|10
1639544440000|2021-12-15 05:00:40|18984.11|18864.11|18982.27|18862.27|18984.34|18864.34|18982.27|18862.27|10
1639544450000|2021-12-15 05:00:50|18982.45|18862.45|18978.61|18858.61|18982.5|18862.5|18978.61|18858.61|10
1639544460000|2021-12-15 05:01:00|18978.36|18858.36|18973.77|18853.77|18978.43|18858.43|18973.77|18853.77|10
1639544470000|2021-12-15 05:01:10|18973.39|18853.39|18971.11|18851.11|18973.39|18853.39|18969.8|18849.8|10
1639544480000|2021-12-15 05:01:20|18971.49|18851.49|18973.73|18853.73|18973.73|18853.73|18971.42|18851.42|9
1639544490000|2021-12-15 05:01:30|18972.87|18852.87|18974.63|18854.63|18975.07|18855.07|18972.82|18852.82|10
1639544500000|2021-12-15 05:01:40|18975.04|18855.04|18973.49|18853.49|18975.45|18855.45|18973.43|18853.43|10
1639544510000|2021-12-15 05:01:50|18973.87|18853.87|18975.61|18855.61|18975.83|18855.83|18973.84|18853.84|10
1639544520000|2021-12-15 05:02:00|18974.86|18854.86|18971.33|18851.33|18975.07|18855.07|18970.66|18850.66|10
1639544530000|2021-12-15 05:02:10|18971.74|18851.74|18973.19|18853.19|18974.02|18854.02|18970.94|18850.94|10
1639544540000|2021-12-15 05:02:20|18972.45|18852.45|18976.03|18856.03|18976.03|18856.03|18972.45|18852.45|10
1639544550000|2021-12-15 05:02:30|18975.64|18855.64|18977.31|18857.31|18977.31|18857.31|18975.5|18855.5|10
1639544560000|2021-12-15 05:02:40|18977.96|18857.96|18977.29|18857.29|18979.19|18859.19|18977.29|18857.29|9
1639544570000|2021-12-15 05:02:50|18977.47|18857.47|18978.77|18858.77|18979.16|18859.16|18977.23|18857.23|10
1639544580000|2021-12-15 05:03:00|18978.67|18858.67|18982.52|18862.52|18982.52|18862.52|18978.67|18858.67|10
1639544590000|2021-12-15 05:03:10|18983.24|18863.24|18986.45|18866.45|18986.45|18866.45|18983.24|18863.24|9
1639544600000|2021-12-15 05:03:20|18986.46|18866.46|18987.91|18867.91|18988.04|18868.04|18986.46|18866.46|10
1639544610000|2021-12-15 05:03:30|18988|18868|18989.9|18869.9|18990.55|18870.55|18988|18868|9
1639544620000|2021-12-15 05:03:40|18989.63|18869.63|18993.31|18873.31|18993.31|18873.31|18989.63|18869.63|10
1639544630000|2021-12-15 05:03:50|18993.32|18873.32|18991.92|18871.92|18993.54|18873.54|18991.92|18871.92|9
1639544640000|2021-12-15 05:04:00|18991.54|18871.54|18990.37|18870.37|18991.54|18871.54|18990.13|18870.13|9
1639544650000|2021-12-15 05:04:10|18990.79|18870.79|18991.33|18871.33|18991.52|18871.52|18989.75|18869.75|10
1639544660000|2021-12-15 05:04:20|18991.15|18871.15|18991.57|18871.57|18992.48|18872.48|18990.92|18870.92|9
1639544670000|2021-12-15 05:04:30|18990.97|18870.97|18989.07|18869.07|18991.7|18871.7|18989.07|18869.07|10
1639544680000|2021-12-15 05:04:40|18988.87|18868.87|18987.55|18867.55|18988.87|18868.87|18986.98|18866.98|9
1639544690000|2021-12-15 05:04:50|18986.77|18866.77|18988.43|18868.43|18988.44|18868.44|18986.52|18866.52|10
1639544700000|2021-12-15 05:05:00|18989.4|18869.4|18991.9|18871.9|18992|18872|18989.4|18869.4|10
1639544710000|2021-12-15 05:05:10|18990.14|18870.14|18995.2|18875.2|18995.2|18875.2|18989.92|18869.92|10
1639544720000|2021-12-15 05:05:20|18994.89|18874.89|18994.68|18874.68|18995.29|18875.29|18994.53|18874.53|9
1639544730000|2021-12-15 05:05:30|18994.7|18874.7|18995.59|18875.59|18996.09|18876.09|18994.7|18874.7|10
1639544740000|2021-12-15 05:05:40|18995.77|18875.77|18997.91|18877.91|18997.91|18877.91|18995.45|18875.45|9
1639544750000|2021-12-15 05:05:50|18997.75|18877.75|19000.41|18880.41|19002.1|18882.1|18997.75|18877.75|10
1639544760000|2021-12-15 05:06:00|19001.26|18881.26|19002.8|18882.8|19003.15|18883.15|19001.26|18881.26|10
1639544770000|2021-12-15 05:06:10|19002.63|18882.63|19004.17|18884.17|19004.32|18884.32|19002.63|18882.63|8
1639544780000|2021-12-15 05:06:20|19004.62|18884.62|19007.09|18887.09|19007.1|18887.1|19004.62|18884.62|10
1639544790000|2021-12-15 05:06:30|19008.98|18888.98|19005.02|18885.02|19008.98|18888.98|19005.02|18885.02|10
1639544800000|2021-12-15 05:06:40|19004.52|18884.52|19001.14|18881.14|19004.52|18884.52|19001.14|18881.14|10
1639544810000|2021-12-15 05:06:50|19001.46|18881.46|18997.23|18877.23|19001.82|18881.82|18997.23|18877.23|10
1639544820000|2021-12-15 05:07:00|18996.1|18876.1|18991.37|18871.37|18996.1|18876.1|18991.08|18871.08|10
1639544830000|2021-12-15 05:07:10|18991.49|18871.49|18991.38|18871.38|18991.49|18871.49|18990.87|18870.87|9
1639544840000|2021-12-15 05:07:20|18991.08|18871.08|18991.84|18871.84|18991.84|18871.84|18991.08|18871.08|10
1639544850000|2021-12-15 05:07:30|18991.98|18871.98|18994.41|18874.41|18994.41|18874.41|18991.85|18871.85|9
1639544860000|2021-12-15 05:07:40|18993.94|18873.94|18995.38|18875.38|18995.38|18875.38|18993.94|18873.94|10
1639544870000|2021-12-15 05:07:50|18995.83|18875.83|18996.76|18876.76|18996.76|18876.76|18994.75|18874.75|10
1639544880000|2021-12-15 05:08:00|18996.84|18876.84|18997.87|18877.87|18998.29|18878.29|18996.57|18876.57|9
1639544890000|2021-12-15 05:08:10|18997.37|18877.37|18996.37|18876.37|18997.37|18877.37|18995.9|18875.9|9
1639544900000|2021-12-15 05:08:20|18996.17|18876.17|18995.75|18875.75|18996.17|18876.17|18995.08|18875.08|9
1639544910000|2021-12-15 05:08:30|18995.76|18875.76|18999.06|18879.06|18999.06|18879.06|18995.76|18875.76|10
1639544920000|2021-12-15 05:08:40|18999.64|18879.64|18999.57|18879.57|18999.75|18879.75|18999.43|18879.43|10
1639544930000|2021-12-15 05:08:50|18999.22|18879.22|18997.59|18877.59|18999.22|18879.22|18996.94|18876.94|9
1639544940000|2021-12-15 05:09:00|18998.72|18878.72|18999.58|18879.58|18999.89|18879.89|18998.72|18878.72|9
1639544950000|2021-12-15 05:09:10|18999.46|18879.46|18998.7|18878.7|18999.56|18879.56|18998.34|18878.34|9
1639544960000|2021-12-15 05:09:20|18998.97|18878.97|18999.28|18879.28|18999.28|18879.28|18998.47|18878.47|9
1639544970000|2021-12-15 05:09:30|18999.47|18879.47|18999.24|18879.24|18999.47|18879.47|18998.95|18878.95|9
1639544980000|2021-12-15 05:09:40|18999.16|18879.16|18999.84|18879.84|18999.89|18879.89|18998.73|18878.73|10
1639544990000|2021-12-15 05:09:50|18999.39|18879.39|18998.34|18878.34|18999.83|18879.83|18998.34|18878.34|10
1639545000000|2021-12-15 05:10:00|18998.29|18878.29|18997.68|18877.68|18998.96|18878.96|18997.68|18877.68|9
1639545010000|2021-12-15 05:10:10|18998.47|18878.47|18996.1|18876.1|18998.47|18878.47|18996.1|18876.1|10
1639545020000|2021-12-15 05:10:20|18994.76|18874.76|18985.88|18865.88|18994.76|18874.76|18985.88|18865.88|10
1639545030000|2021-12-15 05:10:30|18985.59|18865.59|18981.29|18861.29|18985.59|18865.59|18981.29|18861.29|10
1639545040000|2021-12-15 05:10:40|18980.93|18860.93|18976.32|18856.32|18980.93|18860.93|18976.32|18856.32|9
1639545050000|2021-12-15 05:10:50|18976.29|18856.29|18974.41|18854.41|18976.47|18856.47|18974.14|18854.14|9
1639545060000|2021-12-15 05:11:00|18973.77|18853.77|18968.24|18848.24|18973.77|18853.77|18968.14|18848.14|10
1639545070000|2021-12-15 05:11:10|18967.18|18847.18|18960.38|18840.38|18967.18|18847.18|18960.38|18840.38|10
1639545080000|2021-12-15 05:11:20|18957.25|18837.25|18950.4|18830.4|18957.25|18837.25|18950.4|18830.4|10
1639545090000|2021-12-15 05:11:30|18949.55|18829.55|18931.53|18811.53|18949.55|18829.55|18931.25|18811.25|10
1639545100000|2021-12-15 05:11:40|18930.58|18810.58|18923.95|18803.95|18930.58|18810.58|18922.01|18802.01|9
1639545110000|2021-12-15 05:11:50|18924.74|18804.74|18926.7|18806.7|18926.7|18806.7|18924.74|18804.74|10
1639545120000|2021-12-15 05:12:00|18927.11|18807.11|18922.96|18802.96|18927.44|18807.44|18922.77|18802.77|10
1639545130000|2021-12-15 05:12:10|18921.51|18801.51|18917.93|18797.93|18922.23|18802.23|18917.77|18797.77|10
1639545140000|2021-12-15 05:12:20|18917.12|18797.12|18914.28|18794.28|18917.36|18797.36|18914.28|18794.28|10
1639545150000|2021-12-15 05:12:30|18914.61|18794.61|18915.94|18795.94|18915.94|18795.94|18913.4|18793.4|10
1639545160000|2021-12-15 05:12:40|18915.56|18795.56|18914.39|18794.39|18915.82|18795.82|18912.38|18792.38|10
1639545170000|2021-12-15 05:12:50|18914.04|18794.04|18911.63|18791.63|18914.04|18794.04|18911.63|18791.63|10
1639545180000|2021-12-15 05:13:00|18911.55|18791.55|18909.81|18789.81|18912.55|18792.55|18909.81|18789.81|10
1639545190000|2021-12-15 05:13:10|18909.58|18789.58|18910.92|18790.92|18911.4|18791.4|18907.64|18787.64|10
1639545200000|2021-12-15 05:13:20|18911.3|18791.3|18912.63|18792.63|18912.63|18792.63|18911.3|18791.3|10
1639545210000|2021-12-15 05:13:30|18912.96|18792.96|18914.79|18794.79|18914.79|18794.79|18912.96|18792.96|8
1639545220000|2021-12-15 05:13:40|18914.66|18794.66|18911.02|18791.02|18914.66|18794.66|18910.47|18790.47|10
1639545230000|2021-12-15 05:13:50|18911.47|18791.47|18919.44|18799.44|18919.44|18799.44|18911.47|18791.47|10
1639545240000|2021-12-15 05:14:00|18919.81|18799.81|18920.04|18800.04|18920.67|18800.67|18919.06|18799.06|10
1639545250000|2021-12-15 05:14:10|18920.02|18800.02|18920.17|18800.17|18920.23|18800.23|18919.26|18799.26|10
1639545260000|2021-12-15 05:14:20|18921.14|18801.14|18921.36|18801.36|18921.62|18801.62|18920.68|18800.68|10
1639545270000|2021-12-15 05:14:30|18921.42|18801.42|18922.25|18802.25|18922.28|18802.28|18920.72|18800.72|10
1639545280000|2021-12-15 05:14:40|18922.81|18802.81|18928.89|18808.89|18928.89|18808.89|18922.81|18802.81|9
1639545290000|2021-12-15 05:14:50|18930.93|18810.93|18935.28|18815.28|18935.28|18815.28|18930.93|18810.93|10
1639545300000|2021-12-15 05:15:00|18935.15|18815.15|18932.76|18812.76|18935.15|18815.15|18932.59|18812.59|10
1639545310000|2021-12-15 05:15:10|18932.7|18812.7|18934.41|18814.41|18934.76|18814.76|18932.41|18812.41|9
1639545320000|2021-12-15 05:15:20|18934.54|18814.54|18934.77|18814.77|18935|18815|18933.38|18813.38|10
1639545330000|2021-12-15 05:15:30|18933.61|18813.61|18930.34|18810.34|18933.86|18813.86|18930.34|18810.34|10
1639545340000|2021-12-15 05:15:40|18930.18|18810.18|18929.18|18809.18|18931|18811|18929.12|18809.12|9
1639545350000|2021-12-15 05:15:50|18929.55|18809.55|18925.12|18805.12|18929.55|18809.55|18925.12|18805.12|10
1639545360000|2021-12-15 05:16:00|18923.44|18803.44|18919.57|18799.57|18923.89|18803.89|18919.57|18799.57|10
1639545370000|2021-12-15 05:16:10|18919.22|18799.22|18916.26|18796.26|18919.22|18799.22|18915.47|18795.47|9
1639545380000|2021-12-15 05:16:20|18916.75|18796.75|18915.38|18795.38|18916.75|18796.75|18915.38|18795.38|10
1639545390000|2021-12-15 05:16:30|18914.19|18794.19|18912.61|18792.61|18914.52|18794.52|18912.61|18792.61|9
1639545400000|2021-12-15 05:16:40|18912.9|18792.9|18912.47|18792.47|18913.09|18793.09|18912.22|18792.22|10
1639545410000|2021-12-15 05:16:50|18912.36|18792.36|18914.51|18794.51|18914.51|18794.51|18912.36|18792.36|10
1639545420000|2021-12-15 05:17:00|18913.99|18793.99|18913.18|18793.18|18914.2|18794.2|18913.18|18793.18|10
1639545430000|2021-12-15 05:17:10|18913.11|18793.11|18913.73|18793.73|18913.99|18793.99|18912.97|18792.97|10
1639545440000|2021-12-15 05:17:20|18913.59|18793.59|18913.34|18793.34|18914.87|18794.87|18913.34|18793.34|10
1639545450000|2021-12-15 05:17:30|18913.33|18793.33|18914.48|18794.48|18914.48|18794.48|18913.15|18793.15|10
1639545460000|2021-12-15 05:17:40|18914.49|18794.49|18915.01|18795.01|18915.57|18795.57|18914.42|18794.42|9
1639545470000|2021-12-15 05:17:50|18913.58|18793.58|18914.29|18794.29|18915.07|18795.07|18913.4|18793.4|10
1639545480000|2021-12-15 05:18:00|18913.35|18793.35|18910.91|18790.91|18913.35|18793.35|18910.91|18790.91|10
1639545490000|2021-12-15 05:18:10|18910.07|18790.07|18908.97|18788.97|18910.07|18790.07|18908.97|18788.97|10
1639545500000|2021-12-15 05:18:20|18908.91|18788.91|18906.13|18786.13|18908.94|18788.94|18906.03|18786.03|10
1639545510000|2021-12-15 05:18:30|18906.27|18786.27|18906.08|18786.08|18906.27|18786.27|18904.94|18784.94|10
1639545520000|2021-12-15 05:18:40|18906.12|18786.12|18907.75|18787.75|18908.53|18788.53|18906.12|18786.12|10
1639545530000|2021-12-15 05:18:50|18907.84|18787.84|18909.78|18789.78|18910.04|18790.04|18907.84|18787.84|10
1639545540000|2021-12-15 05:19:00|18910.04|18790.04|18910.42|18790.42|18910.42|18790.42|18909.91|18789.91|10
1639545550000|2021-12-15 05:19:10|18910.7|18790.7|18912.38|18792.38|18912.6|18792.6|18910.7|18790.7|10
1639545560000|2021-12-15 05:19:20|18911.87|18791.87|18913.07|18793.07|18913.07|18793.07|18911.87|18791.87|10
1639545570000|2021-12-15 05:19:30|18913.23|18793.23|18913.87|18793.87|18914.62|18794.62|18913.23|18793.23|10
1639545580000|2021-12-15 05:19:40|18913.55|18793.55|18912.03|18792.03|18913.55|18793.55|18911.42|18791.42|10
1639545590000|2021-12-15 05:19:50|18911.46|18791.46|18909.29|18789.29|18911.46|18791.46|18909.29|18789.29|10
1639545600000|2021-12-15 05:20:00|18908.61|18788.61|18910.37|18790.37|18910.37|18790.37|18908.61|18788.61|10
1639545610000|2021-12-15 05:20:10|18910.54|18790.54|18910.08|18790.08|18910.54|18790.54|18910.02|18790.02|10
1639545620000|2021-12-15 05:20:20|18910.01|18790.01|18907.07|18787.07|18910.3|18790.3|18907.07|18787.07|9
1639545630000|2021-12-15 05:20:30|18907.2|18787.2|18902.84|18782.84|18907.2|18787.2|18902.84|18782.84|10
1639545640000|2021-12-15 05:20:40|18903.11|18783.11|18898.1|18778.1|18903.11|18783.11|18898.1|18778.1|10
1639545650000|2021-12-15 05:20:50|18897.79|18777.79|18894.11|18774.11|18897.79|18777.79|18893.6|18773.6|10
1639545660000|2021-12-15 05:21:00|18893.96|18773.96|18893.65|18773.65|18894.8|18774.8|18893.11|18773.11|10
1639545670000|2021-12-15 05:21:10|18893.43|18773.43|18892.44|18772.44|18893.55|18773.55|18890.74|18770.74|10
1639545680000|2021-12-15 05:21:20|18892.19|18772.19|18894.34|18774.34|18894.34|18774.34|18892.19|18772.19|10
1639545690000|2021-12-15 05:21:30|18894.02|18774.02|18896.21|18776.21|18896.21|18776.21|18894.02|18774.02|10
1639545700000|2021-12-15 05:21:40|18896.56|18776.56|18897.88|18777.88|18897.94|18777.94|18896.5|18776.5|9
1639545710000|2021-12-15 05:21:50|18897.13|18777.13|18897.1|18777.1|18897.73|18777.73|18896.35|18776.35|10
1639545720000|2021-12-15 05:22:00|18897.2|18777.2|18900.34|18780.34|18900.34|18780.34|18897.2|18777.2|10
1639545730000|2021-12-15 05:22:10|18900.41|18780.41|18902.72|18782.72|18902.72|18782.72|18900.41|18780.41|10
1639545740000|2021-12-15 05:22:20|18903.47|18783.47|18901.86|18781.86|18903.47|18783.47|18901.44|18781.44|10
1639545750000|2021-12-15 05:22:30|18902.18|18782.18|18900.73|18780.73|18902.18|18782.18|18900.65|18780.65|10
1639545760000|2021-12-15 05:22:40|18903.3|18783.3|18905.31|18785.31|18905.31|18785.31|18903.3|18783.3|10
1639545770000|2021-12-15 05:22:50|18905.4|18785.4|18908.11|18788.11|18908.11|18788.11|18905.01|18785.01|10
1639545780000|2021-12-15 05:23:00|18908.26|18788.26|18915.21|18795.21|18915.21|18795.21|18908.26|18788.26|10
1639545790000|2021-12-15 05:23:10|18915.44|18795.44|18916.76|18796.76|18918.05|18798.05|18915.44|18795.44|10
1639545800000|2021-12-15 05:23:20|18916.49|18796.49|18920.15|18800.15|18920.15|18800.15|18916.49|18796.49|9
1639545810000|2021-12-15 05:23:30|18919.67|18799.67|18921|18801|18921.04|18801.04|18919.48|18799.48|10
1639545820000|2021-12-15 05:23:40|18921.22|18801.22|18920.4|18800.4|18921.24|18801.24|18920.17|18800.17|10
1639545830000|2021-12-15 05:23:50|18921.61|18801.61|18923.3|18803.3|18923.3|18803.3|18921.61|18801.61|9
1639545840000|2021-12-15 05:24:00|18923.29|18803.29|18925.18|18805.18|18925.72|18805.72|18923.29|18803.29|9
1639545850000|2021-12-15 05:24:10|18925.06|18805.06|18924.39|18804.39|18925.5|18805.5|18924.24|18804.24|10
1639545860000|2021-12-15 05:24:20|18924.14|18804.14|18924.32|18804.32|18924.83|18804.83|18924.09|18804.09|9
1639545870000|2021-12-15 05:24:30|18924.31|18804.31|18924.65|18804.65|18925.27|18805.27|18923.38|18803.38|10
1639545880000|2021-12-15 05:24:40|18924.87|18804.87|18925.87|18805.87|18925.91|18805.91|18924.87|18804.87|9
1639545890000|2021-12-15 05:24:50|18925.58|18805.58|18926.57|18806.57|18926.57|18806.57|18925.58|18805.58|9
1639545900000|2021-12-15 05:25:00|18926.76|18806.76|18927.26|18807.26|18928.71|18808.71|18926.74|18806.74|10
1639545910000|2021-12-15 05:25:10|18927.35|18807.35|18927.3|18807.3|18927.86|18807.86|18927.1|18807.1|10
1639545920000|2021-12-15 05:25:20|18927.11|18807.11|18927.43|18807.43|18928.47|18808.47|18927.11|18807.11|9
1639545930000|2021-12-15 05:25:30|18926.52|18806.52|18922.12|18802.12|18927.19|18807.19|18922.12|18802.12|10
1639545940000|2021-12-15 05:25:40|18922.13|18802.13|18919.22|18799.22|18922.13|18802.13|18919.22|18799.22|9
1639545950000|2021-12-15 05:25:50|18916.83|18796.83|18918.2|18798.2|18918.33|18798.33|18916.75|18796.75|10
1639545960000|2021-12-15 05:26:00|18918.22|18798.22|18917.96|18797.96|18918.43|18798.43|18916.96|18796.96|9
1639545970000|2021-12-15 05:26:10|18917.95|18797.95|18918.88|18798.88|18918.88|18798.88|18917.21|18797.21|10
1639545980000|2021-12-15 05:26:20|18919.5|18799.5|18920.75|18800.75|18920.75|18800.75|18919.33|18799.33|8
1639545990000|2021-12-15 05:26:30|18921.14|18801.14|18918.49|18798.49|18921.4|18801.4|18918.18|18798.18|10
1639546000000|2021-12-15 05:26:40|18918.73|18798.73|18919.54|18799.54|18919.54|18799.54|18917.7|18797.7|10
1639546010000|2021-12-15 05:26:50|18919.72|18799.72|18925.45|18805.45|18925.49|18805.49|18919.72|18799.72|9
1639546020000|2021-12-15 05:27:00|18926.22|18806.22|18927.61|18807.61|18927.61|18807.61|18926.19|18806.19|9
1639546030000|2021-12-15 05:27:10|18927.31|18807.31|18928.26|18808.26|18928.26|18808.26|18927.31|18807.31|8
1639546040000|2021-12-15 05:27:20|18928.15|18808.15|18928.77|18808.77|18928.78|18808.78|18928.1|18808.1|10
1639546050000|2021-12-15 05:27:30|18928.82|18808.82|18926.59|18806.59|18928.82|18808.82|18926.59|18806.59|10
1639546060000|2021-12-15 05:27:40|18926.71|18806.71|18926.86|18806.86|18927.22|18807.22|18926.71|18806.71|8
1639546070000|2021-12-15 05:27:50|18926.56|18806.56|18927.83|18807.83|18927.83|18807.83|18926.43|18806.43|10
1639546080000|2021-12-15 05:28:00|18927.72|18807.72|18926.71|18806.71|18927.72|18807.72|18926.66|18806.66|9
1639546090000|2021-12-15 05:28:10|18926.77|18806.77|18926.38|18806.38|18927.59|18807.59|18926.38|18806.38|10
1639546100000|2021-12-15 05:28:20|18926.52|18806.52|18926.24|18806.24|18927.5|18807.5|18925.77|18805.77|9
1639546110000|2021-12-15 05:28:30|18926.27|18806.27|18926.22|18806.22|18926.27|18806.27|18925.76|18805.76|10
1639546120000|2021-12-15 05:28:40|18927.39|18807.39|18935.62|18815.62|18935.62|18815.62|18927.39|18807.39|10
1639546130000|2021-12-15 05:28:50|18935.83|18815.83|18937.16|18817.16|18937.2|18817.2|18935.83|18815.83|10
1639546140000|2021-12-15 05:29:00|18937.96|18817.96|18939.39|18819.39|18939.93|18819.93|18937.96|18817.96|9
1639546150000|2021-12-15 05:29:10|18939.32|18819.32|18938.78|18818.78|18939.32|18819.32|18938.6|18818.6|10
1639546160000|2021-12-15 05:29:20|18938.56|18818.56|18937.22|18817.22|18939.02|18819.02|18936.84|18816.84|10
1639546170000|2021-12-15 05:29:30|18935.61|18815.61|18937.08|18817.08|18937.08|18817.08|18934.67|18814.67|10
1639546180000|2021-12-15 05:29:40|18936.89|18816.89|18937.08|18817.08|18937.88|18817.88|18936.88|18816.88|10
1639546190000|2021-12-15 05:29:50|18936.92|18816.92|18937.49|18817.49|18938.42|18818.42|18936.92|18816.92|10
1639546200000|2021-12-15 05:30:00|18937.74|18817.74|18931.18|18811.18|18937.74|18817.74|18931.18|18811.18|10
1639546210000|2021-12-15 05:30:10|18931.51|18811.51|18929.45|18809.45|18931.51|18811.51|18929.08|18809.08|10
1639546220000|2021-12-15 05:30:20|18929.38|18809.38|18929.36|18809.36|18930.22|18810.22|18929.32|18809.32|9
1639546230000|2021-12-15 05:30:30|18930.17|18810.17|18934.07|18814.07|18934.07|18814.07|18930.13|18810.13|10
1639546240000|2021-12-15 05:30:40|18934.28|18814.28|18935.03|18815.03|18935.3|18815.3|18934.28|18814.28|9
1639546250000|2021-12-15 05:30:50|18935.78|18815.78|18940.51|18820.51|18940.51|18820.51|18935.78|18815.78|10
1639546260000|2021-12-15 05:31:00|18940.63|18820.63|18942.1|18822.1|18942.1|18822.1|18939.77|18819.77|9
1639546270000|2021-12-15 05:31:10|18942.78|18822.78|18946.67|18826.67|18946.67|18826.67|18942.78|18822.78|10
1639546280000|2021-12-15 05:31:20|18946.77|18826.77|18947.54|18827.54|18949.05|18829.05|18946.77|18826.77|10
1639546290000|2021-12-15 05:31:30|18948.75|18828.75|18947.21|18827.21|18948.81|18828.81|18947.21|18827.21|8
1639546300000|2021-12-15 05:31:40|18946.65|18826.65|18945.47|18825.47|18947.35|18827.35|18945.47|18825.47|9
1639546310000|2021-12-15 05:31:50|18946.24|18826.24|18945.07|18825.07|18946.3|18826.3|18944.76|18824.76|10
1639546320000|2021-12-15 05:32:00|18945.18|18825.18|18945.28|18825.28|18945.39|18825.39|18944.8|18824.8|10
1639546330000|2021-12-15 05:32:10|18944.94|18824.94|18947.66|18827.66|18948.57|18828.57|18944.94|18824.94|10
1639546340000|2021-12-15 05:32:20|18948.41|18828.41|18950.38|18830.38|18950.79|18830.79|18948.41|18828.41|9
1639546350000|2021-12-15 05:32:30|18950.12|18830.12|18950.65|18830.65|18950.67|18830.67|18949.91|18829.91|10
1639546360000|2021-12-15 05:32:40|18950.56|18830.56|18950.11|18830.11|18950.56|18830.56|18949.64|18829.64|9
1639546370000|2021-12-15 05:32:50|18950.09|18830.09|18950.21|18830.21|18950.52|18830.52|18949.48|18829.48|10
1639546380000|2021-12-15 05:33:00|18950.28|18830.28|18949.65|18829.65|18950.36|18830.36|18949.65|18829.65|8
1639546390000|2021-12-15 05:33:10|18949.37|18829.37|18952.71|18832.71|18952.95|18832.95|18949.37|18829.37|10
1639546400000|2021-12-15 05:33:20|18952.92|18832.92|18951.41|18831.41|18952.92|18832.92|18951.41|18831.41|9
1639546410000|2021-12-15 05:33:30|18951.11|18831.11|18951.58|18831.58|18952.05|18832.05|18950.54|18830.54|10
1639546420000|2021-12-15 05:33:40|18951.62|18831.62|18951.05|18831.05|18951.62|18831.62|18950.35|18830.35|10
1639546430000|2021-12-15 05:33:50|18952.05|18832.05|18951.21|18831.21|18952.05|18832.05|18951.05|18831.05|7
1639546440000|2021-12-15 05:34:00|18951.07|18831.07|18952.31|18832.31|18952.31|18832.31|18950.83|18830.83|10
1639546450000|2021-12-15 05:34:10|18953.72|18833.72|18954.24|18834.24|18954.46|18834.46|18953.72|18833.72|10
1639546460000|2021-12-15 05:34:20|18954.64|18834.64|18963.65|18843.65|18963.65|18843.65|18954.64|18834.64|10
1639546470000|2021-12-15 05:34:30|18964.3|18844.3|18965.92|18845.92|18965.92|18845.92|18964.3|18844.3|10
1639546480000|2021-12-15 05:34:40|18965.84|18845.84|18964.6|18844.6|18965.84|18845.84|18964.35|18844.35|10
1639546490000|2021-12-15 05:34:50|18964.81|18844.81|18963.24|18843.24|18964.9|18844.9|18963.24|18843.24|10
1639546500000|2021-12-15 05:35:00|18963.03|18843.03|18965.69|18845.69|18965.71|18845.71|18963.03|18843.03|10
1639546510000|2021-12-15 05:35:10|18968|18848|18972.13|18852.13|18972.16|18852.16|18968|18848|10
1639546520000|2021-12-15 05:35:20|18972.12|18852.12|18979.04|18859.04|18979.04|18859.04|18972.12|18852.12|10
1639546530000|2021-12-15 05:35:30|18980.1|18860.1|18980.73|18860.73|18980.73|18860.73|18979.88|18859.88|10
1639546540000|2021-12-15 05:35:40|18980.7|18860.7|18981.32|18861.32|18981.32|18861.32|18980.47|18860.47|8
1639546550000|2021-12-15 05:35:50|18981.26|18861.26|18982.66|18862.66|18982.75|18862.75|18981.26|18861.26|10
1639546560000|2021-12-15 05:36:00|18982.87|18862.87|18983.8|18863.8|18983.8|18863.8|18982.81|18862.81|10
1639546570000|2021-12-15 05:36:10|18983.72|18863.72|18982.88|18862.88|18984.54|18864.54|18982.76|18862.76|10
1639546580000|2021-12-15 05:36:20|18982.38|18862.38|18983.08|18863.08|18983.28|18863.28|18982.28|18862.28|9
1639546590000|2021-12-15 05:36:30|18982.63|18862.63|18985.77|18865.77|18985.77|18865.77|18982.23|18862.23|10
1639546600000|2021-12-15 05:36:40|18985.83|18865.83|18988.62|18868.62|18988.77|18868.77|18985.83|18865.83|10
1639546610000|2021-12-15 05:36:50|18988.58|18868.58|18989.61|18869.61|18989.61|18869.61|18988.58|18868.58|10
1639546620000|2021-12-15 05:37:00|18989.59|18869.59|18989.78|18869.78|18990.86|18870.86|18989.59|18869.59|9
1639546630000|2021-12-15 05:37:10|18989.32|18869.32|18989.2|18869.2|18989.66|18869.66|18988.65|18868.65|10
1639546640000|2021-12-15 05:37:20|18989.19|18869.19|18989.46|18869.46|18989.53|18869.53|18989|18869|9
1639546650000|2021-12-15 05:37:30|18989.41|18869.41|18988.4|18868.4|18989.41|18869.41|18987.07|18867.07|10
1639546660000|2021-12-15 05:37:40|18988.78|18868.78|18990.47|18870.47|18990.65|18870.65|18988.78|18868.78|10
1639546670000|2021-12-15 05:37:50|18989.77|18869.77|18991.17|18871.17|18991.95|18871.95|18989.44|18869.44|10
1639546680000|2021-12-15 05:38:00|18990.93|18870.93|18989.92|18869.92|18992|18872|18989.92|18869.92|10
1639546690000|2021-12-15 05:38:10|18989.68|18869.68|18980.04|18860.04|18989.68|18869.68|18980.04|18860.04|10
1639546700000|2021-12-15 05:38:20|18979.33|18859.33|18973.46|18853.46|18979.39|18859.39|18973.46|18853.46|10
1639546710000|2021-12-15 05:38:30|18973.43|18853.43|18971.24|18851.24|18973.43|18853.43|18969.93|18849.93|10
1639546720000|2021-12-15 05:38:40|18971.93|18851.93|18972.39|18852.39|18972.62|18852.62|18971.87|18851.87|10
1639546730000|2021-12-15 05:38:50|18972.18|18852.18|18973.23|18853.23|18974.14|18854.14|18971.66|18851.66|10
1639546740000|2021-12-15 05:39:00|18973.03|18853.03|18969.39|18849.39|18973.03|18853.03|18968.84|18848.84|10
1639546750000|2021-12-15 05:39:10|18968.89|18848.89|18966.36|18846.36|18968.89|18848.89|18966.36|18846.36|10
1639546760000|2021-12-15 05:39:20|18966.3|18846.3|18962.74|18842.74|18966.3|18846.3|18962.74|18842.74|10
1639546770000|2021-12-15 05:39:30|18962.29|18842.29|18956.06|18836.06|18962.29|18842.29|18956.06|18836.06|10
1639546780000|2021-12-15 05:39:40|18956.1|18836.1|18956.24|18836.24|18956.5|18836.5|18955.03|18835.03|10
1639546790000|2021-12-15 05:39:50|18956.1|18836.1|18956.94|18836.94|18956.94|18836.94|18955.32|18835.32|9
1639546800000|2021-12-15 05:40:00|18953.6|18833.6|18955.74|18835.74|18955.78|18835.78|18953.6|18833.6|10
1639546810000|2021-12-15 05:40:10|18955.56|18835.56|18955.41|18835.41|18955.66|18835.66|18954.76|18834.76|10
1639546820000|2021-12-15 05:40:20|18956.05|18836.05|18955.93|18835.93|18956.66|18836.66|18955.93|18835.93|9
1639546830000|2021-12-15 05:40:30|18955.86|18835.86|18954.91|18834.91|18956.03|18836.03|18954.75|18834.75|10
1639546840000|2021-12-15 05:40:40|18955.55|18835.55|18953.44|18833.44|18955.93|18835.93|18953.44|18833.44|10
1639546850000|2021-12-15 05:40:50|18953.29|18833.29|18955.51|18835.51|18955.51|18835.51|18952.52|18832.52|10
1639546860000|2021-12-15 05:41:00|18955.91|18835.91|18955.32|18835.32|18956.47|18836.47|18955.32|18835.32|10
1639546870000|2021-12-15 05:41:10|18955.02|18835.02|18956.02|18836.02|18956.77|18836.77|18955.02|18835.02|9
1639546880000|2021-12-15 05:41:20|18955.88|18835.88|18957.16|18837.16|18957.16|18837.16|18955.11|18835.11|9
1639546890000|2021-12-15 05:41:30|18957.11|18837.11|18959|18839|18959|18839|18957.11|18837.11|10
1639546900000|2021-12-15 05:41:40|18959.48|18839.48|18959.95|18839.95|18959.95|18839.95|18958.59|18838.59|10
1639546910000|2021-12-15 05:41:50|18960.28|18840.28|18955.07|18835.07|18960.28|18840.28|18955.07|18835.07|10
1639546920000|2021-12-15 05:42:00|18954.93|18834.93|18953.54|18833.54|18954.93|18834.93|18953.54|18833.54|10
1639546930000|2021-12-15 05:42:10|18953.09|18833.09|18954.28|18834.28|18954.28|18834.28|18953.09|18833.09|9
1639546940000|2021-12-15 05:42:20|18954.6|18834.6|18957.76|18837.76|18957.76|18837.76|18954.6|18834.6|10
1639546950000|2021-12-15 05:42:30|18957.79|18837.79|18958.42|18838.42|18958.6|18838.6|18957.48|18837.48|9
1639546960000|2021-12-15 05:42:40|18959.58|18839.58|18965.25|18845.25|18965.41|18845.41|18959.58|18839.58|10
1639546970000|2021-12-15 05:42:50|18965.64|18845.64|18965.13|18845.13|18965.64|18845.64|18964.09|18844.09|10
1639546980000|2021-12-15 05:43:00|18964.88|18844.88|18965.18|18845.18|18965.18|18845.18|18964.61|18844.61|9
1639546990000|2021-12-15 05:43:10|18965.29|18845.29|18964.42|18844.42|18965.46|18845.46|18964.21|18844.21|10
1639547000000|2021-12-15 05:43:20|18964.44|18844.44|18963.88|18843.88|18964.44|18844.44|18963.88|18843.88|9
1639547010000|2021-12-15 05:43:30|18963.91|18843.91|18962.23|18842.23|18964.11|18844.11|18962.23|18842.23|9
1639547020000|2021-12-15 05:43:40|18962.38|18842.38|18961.12|18841.12|18962.38|18842.38|18959.82|18839.82|10
1639547030000|2021-12-15 05:43:50|18960.92|18840.92|18956.48|18836.48|18960.92|18840.92|18956.48|18836.48|10
1639547040000|2021-12-15 05:44:00|18957.66|18837.66|18955.48|18835.48|18957.96|18837.96|18955.14|18835.14|10
1639547050000|2021-12-15 05:44:10|18955.1|18835.1|18956.5|18836.5|18956.74|18836.74|18955.1|18835.1|10
1639547060000|2021-12-15 05:44:20|18956.41|18836.41|18953.89|18833.89|18956.57|18836.57|18953.89|18833.89|9
1639547070000|2021-12-15 05:44:30|18953.69|18833.69|18949.91|18829.91|18953.69|18833.69|18949.62|18829.62|10
1639547080000|2021-12-15 05:44:40|18949.04|18829.04|18947.88|18827.88|18949.04|18829.04|18947.74|18827.74|9
1639547090000|2021-12-15 05:44:50|18948.06|18828.06|18948.77|18828.77|18948.98|18828.98|18947.07|18827.07|9
1639547100000|2021-12-15 05:45:00|18949.04|18829.04|18946.66|18826.66|18949.79|18829.79|18946.66|18826.66|10
1639547110000|2021-12-15 05:45:10|18945.57|18825.57|18942.57|18822.57|18945.57|18825.57|18942.51|18822.51|9
1639547120000|2021-12-15 05:45:20|18942.67|18822.67|18941|18821|18942.67|18822.67|18940.79|18820.79|9
1639547130000|2021-12-15 05:45:30|18940.58|18820.58|18938.97|18818.97|18940.58|18820.58|18938.89|18818.89|10
1639547140000|2021-12-15 05:45:40|18939.45|18819.45|18937.54|18817.54|18939.45|18819.45|18937.53|18817.53|9
1639547150000|2021-12-15 05:45:50|18937.67|18817.67|18940.87|18820.87|18941.11|18821.11|18937.67|18817.67|10
1639547160000|2021-12-15 05:46:00|18941.45|18821.45|18942.39|18822.39|18943.14|18823.14|18941.45|18821.45|10
1639547170000|2021-12-15 05:46:10|18942.26|18822.26|18939.85|18819.85|18942.26|18822.26|18939.85|18819.85|10
1639547180000|2021-12-15 05:46:20|18939.71|18819.71|18937.52|18817.52|18939.71|18819.71|18936.99|18816.99|10
1639547190000|2021-12-15 05:46:30|18937.8|18817.8|18938.73|18818.73|18938.73|18818.73|18937.57|18817.57|10
1639547200000|2021-12-15 05:46:40|18939.13|18819.13|18937.65|18817.65|18939.99|18819.99|18937.37|18817.37|10
1639547210000|2021-12-15 05:46:50|18938.39|18818.39|18933.89|18813.89|18938.39|18818.39|18933.89|18813.89|9
1639547220000|2021-12-15 05:47:00|18934.08|18814.08|18932.75|18812.75|18934.08|18814.08|18932.75|18812.75|10
1639547230000|2021-12-15 05:47:10|18932.65|18812.65|18932.12|18812.12|18932.65|18812.65|18930.55|18810.55|9
1639547240000|2021-12-15 05:47:20|18931.98|18811.98|18929.54|18809.54|18931.98|18811.98|18929.54|18809.54|10
1639547250000|2021-12-15 05:47:30|18929.71|18809.71|18928.25|18808.25|18929.71|18809.71|18927.74|18807.74|9
1639547260000|2021-12-15 05:47:40|18928.31|18808.31|18928.46|18808.46|18929.14|18809.14|18928.04|18808.04|8
1639547270000|2021-12-15 05:47:50|18928.49|18808.49|18928.04|18808.04|18928.6|18808.6|18928.04|18808.04|10
1639547280000|2021-12-15 05:48:00|18928.03|18808.03|18929.98|18809.98|18929.98|18809.98|18927.8|18807.8|10
1639547290000|2021-12-15 05:48:10|18930.29|18810.29|18929.98|18809.98|18930.39|18810.39|18929.98|18809.98|10
1639547300000|2021-12-15 05:48:20|18929.92|18809.92|18932.86|18812.86|18932.86|18812.86|18929.92|18809.92|10
1639547310000|2021-12-15 05:48:30|18933.14|18813.14|18935.89|18815.89|18935.89|18815.89|18933.14|18813.14|10
1639547320000|2021-12-15 05:48:40|18935.87|18815.87|18936.3|18816.3|18937.08|18817.08|18935.67|18815.67|10
1639547330000|2021-12-15 05:48:50|18936.22|18816.22|18936.83|18816.83|18937.13|18817.13|18936.22|18816.22|10
1639547340000|2021-12-15 05:49:00|18936.87|18816.87|18934.95|18814.95|18937.17|18817.17|18934.95|18814.95|9
1639547350000|2021-12-15 05:49:10|18934.87|18814.87|18935.5|18815.5|18935.5|18815.5|18934.87|18814.87|7
1639547360000|2021-12-15 05:49:20|18934.93|18814.93|18934.11|18814.11|18935.13|18815.13|18934.11|18814.11|8
1639547370000|2021-12-15 05:49:30|18934.15|18814.15|18932.3|18812.3|18934.15|18814.15|18932.3|18812.3|10
1639547380000|2021-12-15 05:49:40|18931.84|18811.84|18928.99|18808.99|18931.84|18811.84|18928.99|18808.99|9
1639547390000|2021-12-15 05:49:50|18927.47|18807.47|18926.87|18806.87|18927.9|18807.9|18926.8|18806.8|10
1639547400000|2021-12-15 05:50:00|18926.84|18806.84|18925.92|18805.92|18926.84|18806.84|18925.1|18805.1|8
1639547410000|2021-12-15 05:50:10|18925.71|18805.71|18925.66|18805.66|18925.87|18805.87|18924.94|18804.94|10
1639547420000|2021-12-15 05:50:20|18925.71|18805.71|18925.07|18805.07|18925.8|18805.8|18924.55|18804.55|10
1639547430000|2021-12-15 05:50:30|18924.9|18804.9|18924.27|18804.27|18925.08|18805.08|18923.86|18803.86|10
1639547440000|2021-12-15 05:50:40|18923.66|18803.66|18921.15|18801.15|18923.66|18803.66|18921.15|18801.15|10
1639547450000|2021-12-15 05:50:50|18921.09|18801.09|18919.97|18799.97|18921.45|18801.45|18918.56|18798.56|10
1639547460000|2021-12-15 05:51:00|18919.91|18799.91|18917.89|18797.89|18920.23|18800.23|18917.38|18797.38|10
1639547470000|2021-12-15 05:51:10|18918.14|18798.14|18916.5|18796.5|18918.2|18798.2|18916.5|18796.5|10
1639547480000|2021-12-15 05:51:20|18916.71|18796.71|18917.94|18797.94|18917.94|18797.94|18915.72|18795.72|10
1639547490000|2021-12-15 05:51:30|18917.33|18797.33|18918.19|18798.19|18918.19|18798.19|18917.02|18797.02|10
1639547500000|2021-12-15 05:51:40|18917.74|18797.74|18917.27|18797.27|18917.74|18797.74|18916.84|18796.84|10
1639547510000|2021-12-15 05:51:50|18917.26|18797.26|18910.74|18790.74|18917.26|18797.26|18910.74|18790.74|10
1639547520000|2021-12-15 05:52:00|18910.42|18790.42|18910.31|18790.31|18910.42|18790.42|18909.37|18789.37|10
1639547530000|2021-12-15 05:52:10|18910.77|18790.77|18910.93|18790.93|18911.59|18791.59|18910.17|18790.17|9
1639547540000|2021-12-15 05:52:20|18911.38|18791.38|18914.7|18794.7|18914.7|18794.7|18911.38|18791.38|9
1639547550000|2021-12-15 05:52:30|18914.88|18794.88|18915.43|18795.43|18915.81|18795.81|18914.88|18794.88|8
1639547560000|2021-12-15 05:52:40|18915.08|18795.08|18916.16|18796.16|18916.83|18796.83|18915.08|18795.08|10
1639547570000|2021-12-15 05:52:50|18918.21|18798.21|18920.13|18800.13|18920.13|18800.13|18918.21|18798.21|10
1639547580000|2021-12-15 05:53:00|18920.17|18800.17|18920.85|18800.85|18920.9|18800.9|18920.17|18800.17|10
1639547590000|2021-12-15 05:53:10|18920.91|18800.91|18921.63|18801.63|18921.63|18801.63|18920.71|18800.71|10
1639547600000|2021-12-15 05:53:20|18921.36|18801.36|18921.42|18801.42|18922.05|18802.05|18920.81|18800.81|9
1639547610000|2021-12-15 05:53:30|18921.34|18801.34|18923.14|18803.14|18923.14|18803.14|18921.3|18801.3|9
1639547620000|2021-12-15 05:53:40|18923.17|18803.17|18927.85|18807.85|18927.85|18807.85|18922.09|18802.09|9
1639547630000|2021-12-15 05:53:50|18927.87|18807.87|18930.76|18810.76|18930.76|18810.76|18927.87|18807.87|9
1639547640000|2021-12-15 05:54:00|18930.66|18810.66|18930.13|18810.13|18930.66|18810.66|18929.09|18809.09|10
1639547650000|2021-12-15 05:54:10|18929.99|18809.99|18929.65|18809.65|18929.99|18809.99|18928.32|18808.32|9
1639547660000|2021-12-15 05:54:20|18929.51|18809.51|18928.61|18808.61|18929.51|18809.51|18928.61|18808.61|9
1639547670000|2021-12-15 05:54:30|18928.66|18808.66|18929.65|18809.65|18929.65|18809.65|18928.5|18808.5|9
1639547680000|2021-12-15 05:54:40|18929.78|18809.78|18930.53|18810.53|18930.53|18810.53|18928.8|18808.8|9
1639547690000|2021-12-15 05:54:50|18930.51|18810.51|18933.38|18813.38|18933.38|18813.38|18930.37|18810.37|9
1639547700000|2021-12-15 05:55:00|18933.21|18813.21|18938.96|18818.96|18938.96|18818.96|18933.21|18813.21|10
1639547710000|2021-12-15 05:55:10|18938.97|18818.97|18940.15|18820.15|18941.25|18821.25|18938.97|18818.97|9
1639547720000|2021-12-15 05:55:20|18940.32|18820.32|18939.83|18819.83|18940.32|18820.32|18939.66|18819.66|10
1639547730000|2021-12-15 05:55:30|18940.26|18820.26|18938.17|18818.17|18940.29|18820.29|18938.17|18818.17|10
1639547740000|2021-12-15 05:55:40|18937.87|18817.87|18938.6|18818.6|18938.6|18818.6|18936.64|18816.64|8
1639547750000|2021-12-15 05:55:50|18937.64|18817.64|18937.56|18817.56|18938.42|18818.42|18936.98|18816.98|9
1639547760000|2021-12-15 05:56:00|18937.33|18817.33|18936.96|18816.96|18937.56|18817.56|18936.56|18816.56|10
1639547770000|2021-12-15 05:56:10|18936.92|18816.92|18938.23|18818.23|18939.39|18819.39|18936.92|18816.92|10
1639547780000|2021-12-15 05:56:20|18938.73|18818.73|18939.46|18819.46|18939.81|18819.81|18938.61|18818.61|10
1639547790000|2021-12-15 05:56:30|18939.17|18819.17|18936.47|18816.47|18939.67|18819.67|18936.47|18816.47|10
1639547800000|2021-12-15 05:56:40|18936.32|18816.32|18935.61|18815.61|18936.32|18816.32|18935.22|18815.22|10
1639547810000|2021-12-15 05:56:50|18934.84|18814.84|18931.58|18811.58|18934.84|18814.84|18931.47|18811.47|10
1639547820000|2021-12-15 05:57:00|18931.5|18811.5|18927.65|18807.65|18931.76|18811.76|18926.67|18806.67|10
1639547830000|2021-12-15 05:57:10|18927.14|18807.14|18924.83|18804.83|18927.14|18807.14|18924.83|18804.83|9
1639547840000|2021-12-15 05:57:20|18924.76|18804.76|18923.45|18803.45|18924.76|18804.76|18922.95|18802.95|10
1639547850000|2021-12-15 05:57:30|18923.88|18803.88|18925.65|18805.65|18925.65|18805.65|18923.58|18803.58|8
1639547860000|2021-12-15 05:57:40|18925.84|18805.84|18927.47|18807.47|18927.47|18807.47|18925.63|18805.63|10
1639547870000|2021-12-15 05:57:50|18927.8|18807.8|18931.79|18811.79|18931.79|18811.79|18927.8|18807.8|10
1639547880000|2021-12-15 05:58:00|18931.74|18811.74|18936.11|18816.11|18936.11|18816.11|18931.74|18811.74|9
1639547890000|2021-12-15 05:58:10|18936.2|18816.2|18937.34|18817.34|18937.72|18817.72|18936.2|18816.2|10
1639547900000|2021-12-15 05:58:20|18937.97|18817.97|18943.14|18823.14|18943.14|18823.14|18937.97|18817.97|9
1639547910000|2021-12-15 05:58:30|18943.55|18823.55|18943.13|18823.13|18944.35|18824.35|18942.93|18822.93|10
1639547920000|2021-12-15 05:58:40|18943.46|18823.46|18946.93|18826.93|18946.93|18826.93|18943.46|18823.46|10
1639547930000|2021-12-15 05:58:50|18946.7|18826.7|18946.53|18826.53|18947.82|18827.82|18946.53|18826.53|10
1639547940000|2021-12-15 05:59:00|18946.55|18826.55|18944.96|18824.96|18946.64|18826.64|18944.96|18824.96|9
1639547950000|2021-12-15 05:59:10|18944.62|18824.62|18943.05|18823.05|18944.62|18824.62|18942.3|18822.3|10
1639547960000|2021-12-15 05:59:20|18942.27|18822.27|18941.69|18821.69|18942.33|18822.33|18941.5|18821.5|9
1639547970000|2021-12-15 05:59:30|18941.97|18821.97|18940.85|18820.85|18942.23|18822.23|18940.85|18820.85|9
1639547980000|2021-12-15 05:59:40|18940.04|18820.04|18940.84|18820.84|18940.84|18820.84|18939.45|18819.45|10
1639547990000|2021-12-15 05:59:50|18940.59|18820.59|18939.82|18819.82|18941.75|18821.75|18939.68|18819.68|10
1639548000000|2021-12-15 06:00:00|18939.46|18819.46|18943.4|18823.4|18943.4|18823.4|18939.2|18819.2|10
1639548010000|2021-12-15 06:00:10|18942.88|18822.88|18948.07|18828.07|18948.07|18828.07|18942.69|18822.69|10
1639548020000|2021-12-15 06:00:20|18948.42|18828.42|18948.67|18828.67|18948.67|18828.67|18947.53|18827.53|10
1639548030000|2021-12-15 06:00:30|18948.84|18828.84|18948.97|18828.97|18949.79|18829.79|18947.97|18827.97|9
1639548040000|2021-12-15 06:00:40|18948.91|18828.91|18948.28|18828.28|18948.91|18828.91|18948.1|18828.1|9
1639548050000|2021-12-15 06:00:50|18948.17|18828.17|18947.7|18827.7|18948.22|18828.22|18947.42|18827.42|8
1639548060000|2021-12-15 06:01:00|18947.89|18827.89|18946.91|18826.91|18947.89|18827.89|18946.78|18826.78|9
1639548070000|2021-12-15 06:01:10|18946.68|18826.68|18947.21|18827.21|18947.44|18827.44|18946.67|18826.67|9
1639548080000|2021-12-15 06:01:20|18947.04|18827.04|18945.69|18825.69|18947.32|18827.32|18945.69|18825.69|10
1639548090000|2021-12-15 06:01:30|18945.56|18825.56|18938.02|18818.02|18945.56|18825.56|18938.02|18818.02|10
1639548100000|2021-12-15 06:01:40|18938.07|18818.07|18935.99|18815.99|18938.51|18818.51|18935.99|18815.99|10
1639548110000|2021-12-15 06:01:50|18935.15|18815.15|18936.46|18816.46|18936.59|18816.59|18935.15|18815.15|10
1639548120000|2021-12-15 06:02:00|18936.77|18816.77|18937.95|18817.95|18938.21|18818.21|18936.77|18816.77|8
1639548130000|2021-12-15 06:02:10|18938.25|18818.25|18937.2|18817.2|18939.09|18819.09|18937.2|18817.2|10
1639548140000|2021-12-15 06:02:20|18937.41|18817.41|18941.66|18821.66|18941.7|18821.7|18937.41|18817.41|10
1639548150000|2021-12-15 06:02:30|18941.41|18821.41|18941.31|18821.31|18941.41|18821.41|18940.72|18820.72|10
1639548160000|2021-12-15 06:02:40|18941.6|18821.6|18944.32|18824.32|18944.32|18824.32|18941.59|18821.59|10
1639548170000|2021-12-15 06:02:50|18945.53|18825.53|18945.3|18825.3|18945.66|18825.66|18945.16|18825.16|10
1639548180000|2021-12-15 06:03:00|18945.42|18825.42|18948.55|18828.55|18948.97|18828.97|18945.42|18825.42|10
1639548190000|2021-12-15 06:03:10|18948.32|18828.32|18948.71|18828.71|18948.85|18828.85|18947.96|18827.96|10
1639548200000|2021-12-15 06:03:20|18947.76|18827.76|18948.16|18828.16|18948.24|18828.24|18947|18827|10
1639548210000|2021-12-15 06:03:30|18948.19|18828.19|18950.43|18830.43|18950.76|18830.76|18948.15|18828.15|10
1639548220000|2021-12-15 06:03:40|18950.48|18830.48|18949.34|18829.34|18950.82|18830.82|18949.34|18829.34|10
1639548230000|2021-12-15 06:03:50|18949.96|18829.96|18951.47|18831.47|18951.47|18831.47|18949.67|18829.67|9
1639548240000|2021-12-15 06:04:00|18951.29|18831.29|18950.32|18830.32|18951.53|18831.53|18950.32|18830.32|10
1639548250000|2021-12-15 06:04:10|18950.34|18830.34|18950.9|18830.9|18950.9|18830.9|18950.34|18830.34|9
1639548260000|2021-12-15 06:04:20|18950.73|18830.73|18954.04|18834.04|18954.04|18834.04|18950.64|18830.64|10
1639548270000|2021-12-15 06:04:30|18954.14|18834.14|18949.5|18829.5|18954.14|18834.14|18949.5|18829.5|10
1639548280000|2021-12-15 06:04:40|18949.43|18829.43|18950.72|18830.72|18950.88|18830.88|18948.56|18828.56|10
1639548290000|2021-12-15 06:04:50|18950.87|18830.87|18953.87|18833.87|18953.87|18833.87|18950.87|18830.87|10
1639548300000|2021-12-15 06:05:00|18954.11|18834.11|18952.93|18832.93|18954.22|18834.22|18952.93|18832.93|8
1639548310000|2021-12-15 06:05:10|18952.79|18832.79|18952.87|18832.87|18953.55|18833.55|18951.78|18831.78|10
1639548320000|2021-12-15 06:05:20|18952.91|18832.91|18954.27|18834.27|18954.35|18834.35|18952.66|18832.66|10
1639548330000|2021-12-15 06:05:30|18954.28|18834.28|18956.46|18836.46|18956.46|18836.46|18954.14|18834.14|10
1639548340000|2021-12-15 06:05:40|18956.35|18836.35|18953.79|18833.79|18956.68|18836.68|18952.32|18832.32|10
1639548350000|2021-12-15 06:05:50|18954.02|18834.02|18953.57|18833.57|18954.38|18834.38|18953.57|18833.57|10
1639548360000|2021-12-15 06:06:00|18954.14|18834.14|18956.21|18836.21|18956.3|18836.3|18954.14|18834.14|10
1639548370000|2021-12-15 06:06:10|18956.42|18836.42|18955.13|18835.13|18956.51|18836.51|18954.99|18834.99|10
1639548380000|2021-12-15 06:06:20|18955.16|18835.16|18956.34|18836.34|18956.44|18836.44|18955.14|18835.14|9
1639548390000|2021-12-15 06:06:30|18956.32|18836.32|18954.9|18834.9|18956.99|18836.99|18954.9|18834.9|10
1639548400000|2021-12-15 06:06:40|18955.18|18835.18|18956.53|18836.53|18956.74|18836.74|18955.17|18835.17|9
1639548410000|2021-12-15 06:06:50|18956.54|18836.54|18962.56|18842.56|18962.56|18842.56|18956.54|18836.54|10
1639548420000|2021-12-15 06:07:00|18962.46|18842.46|18971.23|18851.23|18971.23|18851.23|18962.46|18842.46|10
1639548430000|2021-12-15 06:07:10|18971.47|18851.47|18974.4|18854.4|18974.73|18854.73|18971.47|18851.47|10
1639548440000|2021-12-15 06:07:20|18974.65|18854.65|18973.06|18853.06|18974.84|18854.84|18972.98|18852.98|10
1639548450000|2021-12-15 06:07:30|18972.83|18852.83|18971.77|18851.77|18973.02|18853.02|18971.59|18851.59|8
1639548460000|2021-12-15 06:07:40|18972.47|18852.47|18971.92|18851.92|18973.29|18853.29|18971.92|18851.92|10
1639548470000|2021-12-15 06:07:50|18972.18|18852.18|18971.26|18851.26|18972.18|18852.18|18971.22|18851.22|9
1639548480000|2021-12-15 06:08:00|18971.49|18851.49|18973.01|18853.01|18973.01|18853.01|18971.17|18851.17|10
1639548490000|2021-12-15 06:08:10|18972.59|18852.59|18971.81|18851.81|18972.59|18852.59|18971.56|18851.56|10
1639548500000|2021-12-15 06:08:20|18971.82|18851.82|18968.41|18848.41|18971.82|18851.82|18968.41|18848.41|10
1639548510000|2021-12-15 06:08:30|18968.13|18848.13|18969.19|18849.19|18969.19|18849.19|18967.7|18847.7|10
1639548520000|2021-12-15 06:08:40|18970.14|18850.14|18974.81|18854.81|18974.81|18854.81|18970.14|18850.14|10
1639548530000|2021-12-15 06:08:50|18975.5|18855.5|18976.61|18856.61|18976.61|18856.61|18975.5|18855.5|10
1639548540000|2021-12-15 06:09:00|18977.3|18857.3|18977.73|18857.73|18978.7|18858.7|18977.3|18857.3|9
1639548550000|2021-12-15 06:09:10|18977.78|18857.78|18979.07|18859.07|18980.23|18860.23|18977.78|18857.78|10
1639548560000|2021-12-15 06:09:20|18979.22|18859.22|18977.22|18857.22|18979.56|18859.56|18977.11|18857.11|10
1639548570000|2021-12-15 06:09:30|18976.95|18856.95|18974.25|18854.25|18976.95|18856.95|18974.25|18854.25|10
1639548580000|2021-12-15 06:09:40|18974.29|18854.29|18971.82|18851.82|18974.29|18854.29|18971.82|18851.82|10
1639548590000|2021-12-15 06:09:50|18971.65|18851.65|18970.75|18850.75|18971.92|18851.92|18970.72|18850.72|10
1639548600000|2021-12-15 06:10:00|18970.87|18850.87|18971.39|18851.39|18971.7|18851.7|18969.98|18849.98|9
1639548610000|2021-12-15 06:10:10|18971.64|18851.64|18971.77|18851.77|18972.5|18852.5|18971.48|18851.48|10
1639548620000|2021-12-15 06:10:20|18972.12|18852.12|18970.32|18850.32|18972.12|18852.12|18970.07|18850.07|10
1639548630000|2021-12-15 06:10:30|18969.73|18849.73|18968.29|18848.29|18969.79|18849.79|18966.56|18846.56|10
1639548640000|2021-12-15 06:10:40|18968.36|18848.36|18968.68|18848.68|18968.91|18848.91|18967.96|18847.96|10
1639548650000|2021-12-15 06:10:50|18969.35|18849.35|18968.27|18848.27|18969.57|18849.57|18968.27|18848.27|9
1639548660000|2021-12-15 06:11:00|18968.57|18848.57|18968.98|18848.98|18968.98|18848.98|18968.54|18848.54|9
1639548670000|2021-12-15 06:11:10|18969.89|18849.89|18969.45|18849.45|18970.13|18850.13|18969.37|18849.37|9
1639548680000|2021-12-15 06:11:20|18969.27|18849.27|18964.72|18844.72|18969.27|18849.27|18964.72|18844.72|9
1639548690000|2021-12-15 06:11:30|18964.67|18844.67|18962.92|18842.92|18964.67|18844.67|18962.17|18842.17|10
1639548700000|2021-12-15 06:11:40|18962.3|18842.3|18959.99|18839.99|18962.3|18842.3|18959.99|18839.99|10
1639548710000|2021-12-15 06:11:50|18960.98|18840.98|18958.16|18838.16|18960.98|18840.98|18958.16|18838.16|10
1639548720000|2021-12-15 06:12:00|18957.42|18837.42|18956.13|18836.13|18957.72|18837.72|18956.13|18836.13|10
1639548730000|2021-12-15 06:12:10|18955.69|18835.69|18950.68|18830.68|18955.78|18835.78|18950.68|18830.68|10
1639548740000|2021-12-15 06:12:20|18950.72|18830.72|18948.3|18828.3|18951.1|18831.1|18948.26|18828.26|9
1639548750000|2021-12-15 06:12:30|18948.52|18828.52|18948.45|18828.45|18948.98|18828.98|18948.1|18828.1|7
1639548760000|2021-12-15 06:12:40|18948.67|18828.67|18947.39|18827.39|18948.67|18828.67|18946.31|18826.31|9
1639548770000|2021-12-15 06:12:50|18946.44|18826.44|18949.56|18829.56|18949.56|18829.56|18946.44|18826.44|10
1639548780000|2021-12-15 06:13:00|18949.49|18829.49|18949.62|18829.62|18949.7|18829.7|18949.22|18829.22|9
1639548790000|2021-12-15 06:13:10|18949.77|18829.77|18949.11|18829.11|18949.91|18829.91|18949.03|18829.03|9
1639548800000|2021-12-15 06:13:20|18949.34|18829.34|18952.13|18832.13|18952.13|18832.13|18947.92|18827.92|9
1639548810000|2021-12-15 06:13:30|18952.49|18832.49|18959.81|18839.81|18959.81|18839.81|18952.49|18832.49|10
1639548820000|2021-12-15 06:13:40|18960.92|18840.92|18960.5|18840.5|18962.32|18842.32|18960.5|18840.5|10
1639548830000|2021-12-15 06:13:50|18960.25|18840.25|18965.62|18845.62|18965.62|18845.62|18960.02|18840.02|10
1639548840000|2021-12-15 06:14:00|18965.47|18845.47|18970.89|18850.89|18970.89|18850.89|18965.47|18845.47|10
1639548850000|2021-12-15 06:14:10|18970.96|18850.96|18974.48|18854.48|18974.48|18854.48|18970.96|18850.96|10
1639548860000|2021-12-15 06:14:20|18975.91|18855.91|18979.32|18859.32|18979.49|18859.49|18975.89|18855.89|10
1639548870000|2021-12-15 06:14:30|18979.17|18859.17|18982.06|18862.06|18983.12|18863.12|18979.17|18859.17|10
1639548880000|2021-12-15 06:14:40|18982.1|18862.1|18983.68|18863.68|18985.32|18865.32|18981.37|18861.37|10
1639548890000|2021-12-15 06:14:50|18984.02|18864.02|18981.79|18861.79|18984.02|18864.02|18980.72|18860.72|10
1639548900000|2021-12-15 06:15:00|18981.88|18861.88|18981.27|18861.27|18981.88|18861.88|18980.65|18860.65|10
1639548910000|2021-12-15 06:15:10|18981.28|18861.28|18977.39|18857.39|18981.68|18861.68|18977.39|18857.39|10
1639548920000|2021-12-15 06:15:20|18977.45|18857.45|18972.88|18852.88|18977.45|18857.45|18972.88|18852.88|10
1639548930000|2021-12-15 06:15:30|18972.85|18852.85|18972.93|18852.93|18972.93|18852.93|18971.71|18851.71|9
1639548940000|2021-12-15 06:15:40|18972.79|18852.79|18975.17|18855.17|18975.17|18855.17|18972.79|18852.79|10
1639548950000|2021-12-15 06:15:50|18976.06|18856.06|18976.9|18856.9|18976.9|18856.9|18975.89|18855.89|10
1639548960000|2021-12-15 06:16:00|18976.85|18856.85|18979.9|18859.9|18979.9|18859.9|18976.6|18856.6|9
1639548970000|2021-12-15 06:16:10|18980.53|18860.53|18984.13|18864.13|18984.13|18864.13|18980.53|18860.53|10
1639548980000|2021-12-15 06:16:20|18983.83|18863.83|18986.94|18866.94|18986.94|18866.94|18983.83|18863.83|9
1639548990000|2021-12-15 06:16:30|18986.98|18866.98|18991.43|18871.43|18991.43|18871.43|18986.98|18866.98|9
1639549000000|2021-12-15 06:16:40|18990.37|18870.37|18994.53|18874.53|18994.53|18874.53|18990.37|18870.37|10
1639549010000|2021-12-15 06:16:50|18995.31|18875.31|19004.25|18884.25|19004.25|18884.25|18995.31|18875.31|10
1639549020000|2021-12-15 06:17:00|19004.37|18884.37|19002.81|18882.81|19005.17|18885.17|19002.81|18882.81|10
1639549030000|2021-12-15 06:17:10|19002.87|18882.87|19002.82|18882.82|19003.74|18883.74|19002.82|18882.82|10
1639549040000|2021-12-15 06:17:20|19003.11|18883.11|19001.47|18881.47|19003.11|18883.11|19001.47|18881.47|10
1639549050000|2021-12-15 06:17:30|19001.12|18881.12|18999.34|18879.34|19001.23|18881.23|18999.34|18879.34|10
1639549060000|2021-12-15 06:17:40|18999|18879|18995.49|18875.49|18999|18879|18995.49|18875.49|8
1639549070000|2021-12-15 06:17:50|18995.83|18875.83|18995.56|18875.56|18996.89|18876.89|18995.04|18875.04|9
1639549080000|2021-12-15 06:18:00|18995.91|18875.91|18998.3|18878.3|18998.31|18878.31|18995.91|18875.91|10
1639549090000|2021-12-15 06:18:10|18998.25|18878.25|19001.13|18881.13|19001.13|18881.13|18998.25|18878.25|10
1639549100000|2021-12-15 06:18:20|19001.19|18881.19|19001.08|18881.08|19001.49|18881.49|19000.8|18880.8|10
1639549110000|2021-12-15 06:18:30|19001.61|18881.61|19004.72|18884.72|19004.72|18884.72|19001.49|18881.49|9
1639549120000|2021-12-15 06:18:40|19004.74|18884.74|19008.76|18888.76|19009.44|18889.44|19004.74|18884.74|10
1639549130000|2021-12-15 06:18:50|19009.85|18889.85|19008.98|18888.98|19010.78|18890.78|19008.98|18888.98|10
1639549140000|2021-12-15 06:19:00|19007.44|18887.44|19004.49|18884.49|19007.51|18887.51|19004.49|18884.49|9
1639549150000|2021-12-15 06:19:10|19004.47|18884.47|19005.59|18885.59|19005.59|18885.59|19004.17|18884.17|10
1639549160000|2021-12-15 06:19:20|19005.74|18885.74|19009.2|18889.2|19009.99|18889.99|19005.74|18885.74|10
1639549170000|2021-12-15 06:19:30|19009.8|18889.8|19014.33|18894.33|19014.33|18894.33|19009.8|18889.8|10
1639549180000|2021-12-15 06:19:40|19014.22|18894.22|19016.01|18896.01|19017.93|18897.93|19013.92|18893.92|10
1639549190000|2021-12-15 06:19:50|19015.85|18895.85|19014.21|18894.21|19015.85|18895.85|19014.18|18894.18|10
1639549200000|2021-12-15 06:20:00|19014.53|18894.53|19015.63|18895.63|19015.63|18895.63|19014.3|18894.3|10
1639549210000|2021-12-15 06:20:10|19015.06|18895.06|19014.59|18894.59|19015.41|18895.41|19014.59|18894.59|10
1639549220000|2021-12-15 06:20:20|19015.23|18895.23|19015.42|18895.42|19015.53|18895.53|19014.89|18894.89|9
1639549230000|2021-12-15 06:20:30|19016.15|18896.15|19018.85|18898.85|19019.05|18899.05|19016.11|18896.11|9
1639549240000|2021-12-15 06:20:40|19019.49|18899.49|19023.06|18903.06|19023.07|18903.07|19019.49|18899.49|10
1639549250000|2021-12-15 06:20:50|19022.95|18902.95|19025.87|18905.87|19025.87|18905.87|19022.64|18902.64|10
1639549260000|2021-12-15 06:21:00|19026.3|18906.3|19029.67|18909.67|19029.67|18909.67|19026.3|18906.3|9
1639549270000|2021-12-15 06:21:10|19029.36|18909.36|19032.4|18912.4|19032.56|18912.56|19029.36|18909.36|10
1639549280000|2021-12-15 06:21:20|19032.18|18912.18|19028.52|18908.52|19032.18|18912.18|19027.52|18907.52|10
1639549290000|2021-12-15 06:21:30|19028.49|18908.49|19027.11|18907.11|19028.89|18908.89|19027.11|18907.11|10
1639549300000|2021-12-15 06:21:40|19026.62|18906.62|19025.37|18905.37|19026.78|18906.78|19025.35|18905.35|9
1639549310000|2021-12-15 06:21:50|19024.73|18904.73|19021.93|18901.93|19024.73|18904.73|19021.93|18901.93|9
1639549320000|2021-12-15 06:22:00|19021.95|18901.95|19021.72|18901.72|19022.43|18902.43|19021.72|18901.72|9
1639549330000|2021-12-15 06:22:10|19021.9|18901.9|19023.11|18903.11|19023.12|18903.12|19021.9|18901.9|10
1639549340000|2021-12-15 06:22:20|19023.72|18903.72|19024.29|18904.29|19024.56|18904.56|19023.38|18903.38|9
1639549350000|2021-12-15 06:22:30|19024.42|18904.42|19023.93|18903.93|19024.42|18904.42|19023.34|18903.34|9
1639549360000|2021-12-15 06:22:40|19023.66|18903.66|19021.82|18901.82|19024.14|18904.14|19021.21|18901.21|9
1639549370000|2021-12-15 06:22:50|19021.12|18901.12|19020.88|18900.88|19021.37|18901.37|19020.52|18900.52|10
1639549380000|2021-12-15 06:23:00|19021.38|18901.38|19021.09|18901.09|19021.72|18901.72|19021.09|18901.09|9
1639549390000|2021-12-15 06:23:10|19021.48|18901.48|19023.58|18903.58|19023.58|18903.58|19021.48|18901.48|10
1639549400000|2021-12-15 06:23:20|19024.1|18904.1|19024.83|18904.83|19025.17|18905.17|19024.08|18904.08|10
1639549410000|2021-12-15 06:23:30|19025|18905|19024.33|18904.33|19025.12|18905.12|19023.89|18903.89|9
1639549420000|2021-12-15 06:23:40|19024.62|18904.62|19025.68|18905.68|19026.37|18906.37|19024.62|18904.62|10
1639549430000|2021-12-15 06:23:50|19026.2|18906.2|19025.83|18905.83|19026.56|18906.56|19025.83|18905.83|10
1639549440000|2021-12-15 06:24:00|19026.11|18906.11|19026.01|18906.01|19027.75|18907.75|19026.01|18906.01|9
1639549450000|2021-12-15 06:24:10|19025.88|18905.88|19025.01|18905.01|19025.88|18905.88|19025.01|18905.01|10
1639549460000|2021-12-15 06:24:20|19024.74|18904.74|19029.82|18909.82|19029.82|18909.82|19024.17|18904.17|10
1639549470000|2021-12-15 06:24:30|19030.94|18910.94|19034.19|18914.19|19034.19|18914.19|19030.94|18910.94|10
1639549480000|2021-12-15 06:24:40|19033.19|18913.19|19037.83|18917.83|19037.83|18917.83|19033.19|18913.19|9
1639549490000|2021-12-15 06:24:50|19037.68|18917.68|19035.93|18915.93|19037.77|18917.77|19035.53|18915.53|10
1639549500000|2021-12-15 06:25:00|19036.14|18916.14|19036.82|18916.82|19037.35|18917.35|19035.67|18915.67|10
1639549510000|2021-12-15 06:25:10|19036.78|18916.78|19036.69|18916.69|19036.95|18916.95|19036.16|18916.16|9
1639549520000|2021-12-15 06:25:20|19037.15|18917.15|19035.66|18915.66|19037.15|18917.15|19035.56|18915.56|10
1639549530000|2021-12-15 06:25:30|19035.72|18915.72|19034.14|18914.14|19035.86|18915.86|19034.14|18914.14|10
1639549540000|2021-12-15 06:25:40|19034.1|18914.1|19032.24|18912.24|19034.1|18914.1|19032.24|18912.24|9
1639549550000|2021-12-15 06:25:50|19033.26|18913.26|19033.25|18913.25|19033.5|18913.5|19033.2|18913.2|10
1639549560000|2021-12-15 06:26:00|19033.37|18913.37|19031.62|18911.62|19033.43|18913.43|19031.62|18911.62|10
1639549570000|2021-12-15 06:26:10|19032.41|18912.41|19034.66|18914.66|19034.66|18914.66|19032.41|18912.41|10
1639549580000|2021-12-15 06:26:20|19034.67|18914.67|19034.19|18914.19|19034.67|18914.67|19033.62|18913.62|10
1639549590000|2021-12-15 06:26:30|19034.27|18914.27|19035.34|18915.34|19035.34|18915.34|19034.27|18914.27|9
1639549600000|2021-12-15 06:26:40|19035.33|18915.33|19032.96|18912.96|19035.33|18915.33|19032.96|18912.96|10
1639549610000|2021-12-15 06:26:50|19032.91|18912.91|19028.85|18908.85|19032.91|18912.91|19028.85|18908.85|10
1639549620000|2021-12-15 06:27:00|19028.78|18908.78|19029.03|18909.03|19029.59|18909.59|19028.78|18908.78|8
1639549630000|2021-12-15 06:27:10|19028.18|18908.18|19024.64|18904.64|19028.4|18908.4|19024.64|18904.64|10
1639549640000|2021-12-15 06:27:20|19024.68|18904.68|19024.34|18904.34|19024.73|18904.73|19023.87|18903.87|10
1639549650000|2021-12-15 06:27:30|19024.41|18904.41|19023.36|18903.36|19024.41|18904.41|19022.76|18902.76|10
1639549660000|2021-12-15 06:27:40|19023.33|18903.33|19023.51|18903.51|19023.51|18903.51|19022.82|18902.82|8
1639549670000|2021-12-15 06:27:50|19023.32|18903.32|19022.79|18902.79|19023.32|18903.32|19022.79|18902.79|9
1639549680000|2021-12-15 06:28:00|19023.01|18903.01|19020.14|18900.14|19023.16|18903.16|19020.14|18900.14|10
1639549690000|2021-12-15 06:28:10|19020.06|18900.06|19018.94|18898.94|19020.06|18900.06|19018.94|18898.94|10
1639549700000|2021-12-15 06:28:20|19017.23|18897.23|19013.41|18893.41|19017.23|18897.23|19013.41|18893.41|10
1639549710000|2021-12-15 06:28:30|19013.25|18893.25|19009.59|18889.59|19013.25|18893.25|19009.35|18889.35|10
1639549720000|2021-12-15 06:28:40|19009.62|18889.62|19009.04|18889.04|19009.75|18889.75|19009.01|18889.01|10
1639549730000|2021-12-15 06:28:50|19009.28|18889.28|19011.8|18891.8|19011.8|18891.8|19009.28|18889.28|10
1639549740000|2021-12-15 06:29:00|19011.99|18891.99|19014.2|18894.2|19014.2|18894.2|19011.44|18891.44|9
1639549750000|2021-12-15 06:29:10|19014.14|18894.14|19016.18|18896.18|19016.18|18896.18|19013.94|18893.94|8
1639549760000|2021-12-15 06:29:20|19016.06|18896.06|19015.51|18895.51|19016.06|18896.06|19014.79|18894.79|9
1639549770000|2021-12-15 06:29:30|19015.68|18895.68|19014.6|18894.6|19015.68|18895.68|19014.6|18894.6|9
1639549780000|2021-12-15 06:29:40|19014.71|18894.71|19014.16|18894.16|19014.71|18894.71|19013.24|18893.24|10
1639549790000|2021-12-15 06:29:50|19013.7|18893.7|19015.85|18895.85|19015.85|18895.85|19013.7|18893.7|10
1639549800000|2021-12-15 06:30:00|19016.22|18896.22|19014.21|18894.21|19016.24|18896.24|19014.21|18894.21|9
1639549810000|2021-12-15 06:30:10|19013.93|18893.93|19014.61|18894.61|19014.61|18894.61|19013.56|18893.56|9
1639549820000|2021-12-15 06:30:20|19015.95|18895.95|19018.28|18898.28|19018.28|18898.28|19015.89|18895.89|8
1639549830000|2021-12-15 06:30:30|19018.71|18898.71|19021.17|18901.17|19021.17|18901.17|19018.71|18898.71|10
1639549840000|2021-12-15 06:30:40|19021.88|18901.88|19021.62|18901.62|19022.51|18902.51|19021.49|18901.49|9
1639549850000|2021-12-15 06:30:50|19020.7|18900.7|19021.35|18901.35|19021.79|18901.79|19020.58|18900.58|9
1639549860000|2021-12-15 06:31:00|19021.25|18901.25|19021.81|18901.81|19022.1|18902.1|19020.99|18900.99|9
1639549870000|2021-12-15 06:31:10|19022.01|18902.01|19029.93|18909.93|19029.93|18909.93|19022.01|18902.01|10
1639549880000|2021-12-15 06:31:20|19028.72|18908.72|19029.98|18909.98|19030.57|18910.57|19028.72|18908.72|10
1639549890000|2021-12-15 06:31:30|19030.2|18910.2|19029.02|18909.02|19030.2|18910.2|19028.06|18908.06|10
1639549900000|2021-12-15 06:31:40|19029.09|18909.09|19028.28|18908.28|19029.09|18909.09|19028.28|18908.28|10
1639549910000|2021-12-15 06:31:50|19028.51|18908.51|19027.18|18907.18|19028.51|18908.51|19027.11|18907.11|9
1639549920000|2021-12-15 06:32:00|19027.01|18907.01|19024.73|18904.73|19027.6|18907.6|19024.73|18904.73|10
1639549930000|2021-12-15 06:32:10|19024.67|18904.67|19023.26|18903.26|19024.67|18904.67|19022.78|18902.78|10
1639549940000|2021-12-15 06:32:20|19021.86|18901.86|19020.51|18900.51|19022.87|18902.87|19020.51|18900.51|10
1639549950000|2021-12-15 06:32:30|19020.23|18900.23|19016.17|18896.17|19020.23|18900.23|19016.17|18896.17|10
1639549960000|2021-12-15 06:32:40|19016.25|18896.25|19014.38|18894.38|19016.25|18896.25|19014.38|18894.38|9
1639549970000|2021-12-15 06:32:50|19013.33|18893.33|19009.89|18889.89|19013.33|18893.33|19009.89|18889.89|10
1639549980000|2021-12-15 06:33:00|19009.75|18889.75|19003.36|18883.36|19009.75|18889.75|19003.36|18883.36|10
1639549990000|2021-12-15 06:33:10|19003.29|18883.29|19002.38|18882.38|19003.29|18883.29|19002.36|18882.36|9
1639550000000|2021-12-15 06:33:20|19001.38|18881.38|19001.44|18881.44|19001.81|18881.81|19001.38|18881.38|9
1639550010000|2021-12-15 06:33:30|19001.68|18881.68|18996.33|18876.33|19001.68|18881.68|18996.33|18876.33|10
1639550020000|2021-12-15 06:33:40|18995.83|18875.83|18993.9|18873.9|18995.83|18875.83|18993.9|18873.9|10
1639550030000|2021-12-15 06:33:50|18993.87|18873.87|18990.23|18870.23|18993.87|18873.87|18989.91|18869.91|9
1639550040000|2021-12-15 06:34:00|18989.82|18869.82|18987.95|18867.95|18989.95|18869.95|18987.78|18867.78|8
1639550050000|2021-12-15 06:34:10|18987.98|18867.98|18983.38|18863.38|18988.95|18868.95|18983.38|18863.38|10
1639550060000|2021-12-15 06:34:20|18982.88|18862.88|18981.39|18861.39|18983.09|18863.09|18981.39|18861.39|9
1639550070000|2021-12-15 06:34:30|18979.99|18859.99|18977.18|18857.18|18979.99|18859.99|18977.18|18857.18|9
1639550080000|2021-12-15 06:34:40|18977.67|18857.67|18978.15|18858.15|18979.12|18859.12|18977.49|18857.49|10
1639550090000|2021-12-15 06:34:50|18978.39|18858.39|18979.94|18859.94|18979.94|18859.94|18977.63|18857.63|10
1639550100000|2021-12-15 06:35:00|18979.89|18859.89|18980.13|18860.13|18980.19|18860.19|18979.51|18859.51|10
1639550110000|2021-12-15 06:35:10|18980.15|18860.15|18979.02|18859.02|18980.55|18860.55|18979.02|18859.02|9
1639550120000|2021-12-15 06:35:20|18979|18859|18977.44|18857.44|18979|18859|18977.31|18857.31|8
1639550130000|2021-12-15 06:35:30|18977.17|18857.17|18976.01|18856.01|18977.44|18857.44|18976.01|18856.01|10
1639550140000|2021-12-15 06:35:40|18976.21|18856.21|18977.35|18857.35|18977.68|18857.68|18975.77|18855.77|10
1639550150000|2021-12-15 06:35:50|18976.9|18856.9|18976.64|18856.64|18977.39|18857.39|18976.62|18856.62|8
1639550160000|2021-12-15 06:36:00|18976.62|18856.62|18976.04|18856.04|18976.81|18856.81|18976.04|18856.04|10
1639550170000|2021-12-15 06:36:10|18976.13|18856.13|18975.87|18855.87|18976.85|18856.85|18975.87|18855.87|8
1639550180000|2021-12-15 06:36:20|18976.69|18856.69|18977.85|18857.85|18977.85|18857.85|18976.69|18856.69|10
1639550190000|2021-12-15 06:36:30|18977.37|18857.37|18971.8|18851.8|18977.38|18857.38|18971.8|18851.8|9
1639550200000|2021-12-15 06:36:40|18971.38|18851.38|18967.03|18847.03|18971.38|18851.38|18967.03|18847.03|9
1639550210000|2021-12-15 06:36:50|18966.59|18846.59|18965.53|18845.53|18966.61|18846.61|18965.53|18845.53|10
1639550220000|2021-12-15 06:37:00|18965.54|18845.54|18960.48|18840.48|18965.54|18845.54|18960.48|18840.48|10
1639550230000|2021-12-15 06:37:10|18960.4|18840.4|18959.72|18839.72|18960.93|18840.93|18959.72|18839.72|10
1639550240000|2021-12-15 06:37:20|18960.01|18840.01|18960.92|18840.92|18960.92|18840.92|18960.01|18840.01|10
1639550250000|2021-12-15 06:37:30|18960.99|18840.99|18960.58|18840.58|18961.21|18841.21|18959.8|18839.8|10
1639550260000|2021-12-15 06:37:40|18961.55|18841.55|18960.46|18840.46|18961.67|18841.67|18960.46|18840.46|8
1639550270000|2021-12-15 06:37:50|18960.83|18840.83|18961.25|18841.25|18962.11|18842.11|18960.47|18840.47|10
1639550280000|2021-12-15 06:38:00|18960.99|18840.99|18960.55|18840.55|18961.19|18841.19|18960.52|18840.52|8
1639550290000|2021-12-15 06:38:10|18960.66|18840.66|18962.07|18842.07|18962.27|18842.27|18960.5|18840.5|9
1639550300000|2021-12-15 06:38:20|18962.35|18842.35|18964.36|18844.36|18964.36|18844.36|18962.35|18842.35|10
1639550310000|2021-12-15 06:38:30|18964.31|18844.31|18962.15|18842.15|18964.54|18844.54|18962.15|18842.15|10
1639550320000|2021-12-15 06:38:40|18961.89|18841.89|18960.64|18840.64|18961.89|18841.89|18960.64|18840.64|8
1639550330000|2021-12-15 06:38:50|18960.68|18840.68|18959.51|18839.51|18960.68|18840.68|18959.45|18839.45|10
1639550340000|2021-12-15 06:39:00|18959.4|18839.4|18959.8|18839.8|18959.8|18839.8|18959.4|18839.4|8
1639550350000|2021-12-15 06:39:10|18959.72|18839.72|18963.28|18843.28|18963.28|18843.28|18959.72|18839.72|6
1639550360000|2021-12-15 06:39:20|18962.61|18842.61|18961.35|18841.35|18962.61|18842.61|18961.35|18841.35|9
1639550370000|2021-12-15 06:39:30|18961.53|18841.53|18964.37|18844.37|18964.37|18844.37|18961.41|18841.41|10
1639550380000|2021-12-15 06:39:40|18964.82|18844.82|18965.18|18845.18|18966.25|18846.25|18964.82|18844.82|9
1639550390000|2021-12-15 06:39:50|18966.01|18846.01|18965.67|18845.67|18966.12|18846.12|18965.22|18845.22|10
1639550400000|2021-12-15 06:40:00|18966.18|18846.18|18965.91|18845.91|18966.45|18846.45|18965.73|18845.73|9
1639550410000|2021-12-15 06:40:10|18966.23|18846.23|18968.49|18848.49|18968.49|18848.49|18966.23|18846.23|10
1639550420000|2021-12-15 06:40:20|18968.54|18848.54|18969.73|18849.73|18969.8|18849.8|18968.49|18848.49|10
1639550430000|2021-12-15 06:40:30|18969.67|18849.67|18970.79|18850.79|18970.79|18850.79|18969.67|18849.67|9
1639550440000|2021-12-15 06:40:40|18971.42|18851.42|18972.9|18852.9|18972.9|18852.9|18971.42|18851.42|10
1639550450000|2021-12-15 06:40:50|18972.95|18852.95|18973|18853|18973.67|18853.67|18972.95|18852.95|6
1639550460000|2021-12-15 06:41:00|18973.21|18853.21|18972.56|18852.56|18973.21|18853.21|18972.22|18852.22|10
1639550470000|2021-12-15 06:41:10|18972.32|18852.32|18970.23|18850.23|18972.91|18852.91|18970.23|18850.23|9
1639550480000|2021-12-15 06:41:20|18970.22|18850.22|18966.36|18846.36|18970.22|18850.22|18966.36|18846.36|8
1639550490000|2021-12-15 06:41:30|18965.64|18845.64|18964.23|18844.23|18965.64|18845.64|18963.98|18843.98|10
1639550500000|2021-12-15 06:41:40|18964.42|18844.42|18965.22|18845.22|18965.22|18845.22|18963.88|18843.88|10
1639550510000|2021-12-15 06:41:50|18965.15|18845.15|18965.12|18845.12|18965.54|18845.54|18964.77|18844.77|9
1639550520000|2021-12-15 06:42:00|18965.66|18845.66|18967.13|18847.13|18967.13|18847.13|18965.66|18845.66|7
1639550530000|2021-12-15 06:42:10|18967.04|18847.04|18964.19|18844.19|18967.04|18847.04|18964.19|18844.19|9
1639550540000|2021-12-15 06:42:20|18963.73|18843.73|18961.89|18841.89|18963.73|18843.73|18961.2|18841.2|10
1639550550000|2021-12-15 06:42:30|18961.92|18841.92|18961.62|18841.62|18961.98|18841.98|18961.48|18841.48|10
1639550560000|2021-12-15 06:42:40|18961.53|18841.53|18957.69|18837.69|18961.53|18841.53|18957.69|18837.69|10
1639550570000|2021-12-15 06:42:50|18957.56|18837.56|18959.12|18839.12|18959.3|18839.3|18957.56|18837.56|9
1639550580000|2021-12-15 06:43:00|18958.89|18838.89|18958.22|18838.22|18958.93|18838.93|18958.17|18838.17|9
1639550590000|2021-12-15 06:43:10|18958.25|18838.25|18958.88|18838.88|18958.97|18838.97|18958.2|18838.2|8
1639550600000|2021-12-15 06:43:20|18958.91|18838.91|18958.59|18838.59|18958.91|18838.91|18958.3|18838.3|8
1639550610000|2021-12-15 06:43:30|18958.71|18838.71|18958.99|18838.99|18959.35|18839.35|18958.71|18838.71|9
1639550620000|2021-12-15 06:43:40|18958.98|18838.98|18958.48|18838.48|18958.98|18838.98|18958.48|18838.48|6
1639550630000|2021-12-15 06:43:50|18958.47|18838.47|18958.48|18838.48|18959.26|18839.26|18958.08|18838.08|8
1639550640000|2021-12-15 06:44:00|18958.05|18838.05|18955.36|18835.36|18958.05|18838.05|18955.36|18835.36|10
1639550650000|2021-12-15 06:44:10|18955.29|18835.29|18953.18|18833.18|18955.51|18835.51|18952.93|18832.93|10
1639550660000|2021-12-15 06:44:20|18952.83|18832.83|18950.57|18830.57|18952.83|18832.83|18950.46|18830.46|10
1639550670000|2021-12-15 06:44:30|18951.11|18831.11|18950.93|18830.93|18951.54|18831.54|18950.69|18830.69|9
1639550680000|2021-12-15 06:44:40|18951.02|18831.02|18948.15|18828.15|18951.17|18831.17|18948.15|18828.15|10
1639550690000|2021-12-15 06:44:50|18947.37|18827.37|18944.85|18824.85|18947.37|18827.37|18944.85|18824.85|10
1639550700000|2021-12-15 06:45:00|18944.99|18824.99|18943.8|18823.8|18945.07|18825.07|18943.8|18823.8|10
1639550710000|2021-12-15 06:45:10|18943.61|18823.61|18942.33|18822.33|18943.95|18823.95|18941.3|18821.3|9
1639550720000|2021-12-15 06:45:20|18942.5|18822.5|18945.08|18825.08|18945.08|18825.08|18942.24|18822.24|10
1639550730000|2021-12-15 06:45:30|18945.45|18825.45|18947.06|18827.06|18947.06|18827.06|18945.4|18825.4|10
1639550740000|2021-12-15 06:45:40|18947.8|18827.8|18947.52|18827.52|18948.88|18828.88|18947.52|18827.52|10
1639550750000|2021-12-15 06:45:50|18947.43|18827.43|18948.91|18828.91|18949.08|18829.08|18947.43|18827.43|9
1639550760000|2021-12-15 06:46:00|18948.66|18828.66|18947.21|18827.21|18948.66|18828.66|18947.12|18827.12|10
1639550770000|2021-12-15 06:46:10|18947.2|18827.2|18948.16|18828.16|18948.16|18828.16|18947.16|18827.16|9
1639550780000|2021-12-15 06:46:20|18948.43|18828.43|18947.11|18827.11|18948.43|18828.43|18946.91|18826.91|8
1639550790000|2021-12-15 06:46:30|18947.43|18827.43|18948.95|18828.95|18949.25|18829.25|18947.43|18827.43|10
1639550800000|2021-12-15 06:46:40|18949.23|18829.23|18948.24|18828.24|18949.23|18829.23|18948.17|18828.17|10
1639550810000|2021-12-15 06:46:50|18947.76|18827.76|18942.93|18822.93|18947.76|18827.76|18942.93|18822.93|10
1639550820000|2021-12-15 06:47:00|18942.28|18822.28|18942.66|18822.66|18942.76|18822.76|18942.19|18822.19|9
1639550830000|2021-12-15 06:47:10|18942.71|18822.71|18942.35|18822.35|18942.75|18822.75|18941.27|18821.27|10
1639550840000|2021-12-15 06:47:20|18942.22|18822.22|18942.1|18822.1|18942.22|18822.22|18941.68|18821.68|9
1639550850000|2021-12-15 06:47:30|18942.49|18822.49|18943.02|18823.02|18943.02|18823.02|18941.5|18821.5|8
1639550860000|2021-12-15 06:47:40|18943.08|18823.08|18944.6|18824.6|18944.6|18824.6|18942.76|18822.76|10
1639550870000|2021-12-15 06:47:50|18944.68|18824.68|18946.7|18826.7|18946.7|18826.7|18944.68|18824.68|7
1639550880000|2021-12-15 06:48:00|18947.83|18827.83|18948.38|18828.38|18948.38|18828.38|18947.79|18827.79|10
1639550890000|2021-12-15 06:48:10|18948.45|18828.45|18950.9|18830.9|18951.15|18831.15|18948.45|18828.45|10
1639550900000|2021-12-15 06:48:20|18950.79|18830.79|18949.93|18829.93|18950.79|18830.79|18949.93|18829.93|10
1639550910000|2021-12-15 06:48:30|18949.87|18829.87|18948.53|18828.53|18949.87|18829.87|18948.48|18828.48|9
1639550920000|2021-12-15 06:48:40|18948.46|18828.46|18948.01|18828.01|18949.16|18829.16|18947.96|18827.96|9
1639550930000|2021-12-15 06:48:50|18947.86|18827.86|18949.09|18829.09|18949.15|18829.15|18947.4|18827.4|10
1639550940000|2021-12-15 06:49:00|18949.53|18829.53|18951.91|18831.91|18952.04|18832.04|18949.53|18829.53|9
1639550950000|2021-12-15 06:49:10|18952.16|18832.16|18957.11|18837.11|18957.11|18837.11|18952.16|18832.16|10
1639550960000|2021-12-15 06:49:20|18956.77|18836.77|18958.5|18838.5|18958.5|18838.5|18956.6|18836.6|9
1639550970000|2021-12-15 06:49:30|18958.54|18838.54|18960.87|18840.87|18960.87|18840.87|18958.54|18838.54|10
1639550980000|2021-12-15 06:49:40|18961.71|18841.71|18962.34|18842.34|18963.01|18843.01|18961.71|18841.71|9
1639550990000|2021-12-15 06:49:50|18962.07|18842.07|18961.66|18841.66|18962.57|18842.57|18960.7|18840.7|10
1639551000000|2021-12-15 06:50:00|18961.82|18841.82|18962.11|18842.11|18962.11|18842.11|18960.73|18840.73|9
1639551010000|2021-12-15 06:50:10|18962.15|18842.15|18963.45|18843.45|18963.74|18843.74|18962.15|18842.15|10
1639551020000|2021-12-15 06:50:20|18963.47|18843.47|18962.56|18842.56|18963.47|18843.47|18962.53|18842.53|9
1639551030000|2021-12-15 06:50:30|18961.4|18841.4|18960.28|18840.28|18961.4|18841.4|18960.21|18840.21|10
1639551040000|2021-12-15 06:50:40|18960.38|18840.38|18960.89|18840.89|18960.99|18840.99|18959.9|18839.9|10
1639551050000|2021-12-15 06:50:50|18961.15|18841.15|18958.86|18838.86|18961.15|18841.15|18958.86|18838.86|10
1639551060000|2021-12-15 06:51:00|18958.69|18838.69|18957.95|18837.95|18958.88|18838.88|18957.95|18837.95|10
1639551070000|2021-12-15 06:51:10|18957.99|18837.99|18955.37|18835.37|18957.99|18837.99|18955.37|18835.37|10
1639551080000|2021-12-15 06:51:20|18955.21|18835.21|18952.09|18832.09|18955.21|18835.21|18952.09|18832.09|10
1639551090000|2021-12-15 06:51:30|18952.08|18832.08|18951.79|18831.79|18952.73|18832.73|18951.45|18831.45|9
1639551100000|2021-12-15 06:51:40|18951.49|18831.49|18953.84|18833.84|18953.84|18833.84|18950.62|18830.62|10
1639551110000|2021-12-15 06:51:50|18953|18833|18953.02|18833.02|18953.44|18833.44|18952.98|18832.98|8
1639551120000|2021-12-15 06:52:00|18953.47|18833.47|18953.21|18833.21|18953.47|18833.47|18952.92|18832.92|8
1639551130000|2021-12-15 06:52:10|18952.95|18832.95|18955.71|18835.71|18955.71|18835.71|18952.95|18832.95|8
1639551140000|2021-12-15 06:52:20|18956.54|18836.54|18959.78|18839.78|18959.78|18839.78|18956.54|18836.54|10
1639551150000|2021-12-15 06:52:30|18959.55|18839.55|18960.79|18840.79|18960.79|18840.79|18959.01|18839.01|10
1639551160000|2021-12-15 06:52:40|18960.7|18840.7|18964.76|18844.76|18964.76|18844.76|18960.61|18840.61|9
1639551170000|2021-12-15 06:52:50|18965.18|18845.18|18966.05|18846.05|18966.58|18846.58|18965.18|18845.18|10
1639551180000|2021-12-15 06:53:00|18965.73|18845.73|18965.31|18845.31|18965.73|18845.73|18965.2|18845.2|9
1639551190000|2021-12-15 06:53:10|18965.49|18845.49|18967.41|18847.41|18967.41|18847.41|18965.49|18845.49|8
1639551200000|2021-12-15 06:53:20|18967.17|18847.17|18968.37|18848.37|18968.61|18848.61|18967.17|18847.17|8
1639551210000|2021-12-15 06:53:30|18968.52|18848.52|18968.01|18848.01|18969.77|18849.77|18968.01|18848.01|9
1639551220000|2021-12-15 06:53:40|18967.75|18847.75|18966.33|18846.33|18967.75|18847.75|18965.98|18845.98|10
1639551230000|2021-12-15 06:53:50|18966.44|18846.44|18965.24|18845.24|18966.87|18846.87|18965.24|18845.24|9
1639551240000|2021-12-15 06:54:00|18964.91|18844.91|18962.2|18842.2|18964.91|18844.91|18962.2|18842.2|10
1639551250000|2021-12-15 06:54:10|18961.75|18841.75|18960.03|18840.03|18961.75|18841.75|18960.03|18840.03|10
1639551260000|2021-12-15 06:54:20|18960.21|18840.21|18959.69|18839.69|18960.21|18840.21|18959.31|18839.31|10
1639551270000|2021-12-15 06:54:30|18959.43|18839.43|18956.49|18836.49|18959.59|18839.59|18956.49|18836.49|9
1639551280000|2021-12-15 06:54:40|18955.56|18835.56|18950.56|18830.56|18955.56|18835.56|18950.56|18830.56|10
1639551290000|2021-12-15 06:54:50|18950.21|18830.21|18949.9|18829.9|18950.21|18830.21|18949.23|18829.23|10
1639551300000|2021-12-15 06:55:00|18949.82|18829.82|18950.41|18830.41|18950.41|18830.41|18949.61|18829.61|9
1639551310000|2021-12-15 06:55:10|18950.76|18830.76|18950.18|18830.18|18950.76|18830.76|18950.18|18830.18|10
1639551320000|2021-12-15 06:55:20|18950.26|18830.26|18950.26|18830.26|18950.46|18830.46|18949.21|18829.21|10
1639551330000|2021-12-15 06:55:30|18949.92|18829.92|18950.36|18830.36|18951.22|18831.22|18949.78|18829.78|10
1639551340000|2021-12-15 06:55:40|18950.64|18830.64|18950.81|18830.81|18951.55|18831.55|18950.2|18830.2|10
1639551350000|2021-12-15 06:55:50|18950.48|18830.48|18950.92|18830.92|18951.3|18831.3|18950.48|18830.48|9
1639551360000|2021-12-15 06:56:00|18950.67|18830.67|18951.1|18831.1|18951.11|18831.11|18950.37|18830.37|9
1639551370000|2021-12-15 06:56:10|18951.13|18831.13|18949.99|18829.99|18951.13|18831.13|18949.62|18829.62|10
1639551380000|2021-12-15 06:56:20|18950.79|18830.79|18952.38|18832.38|18952.7|18832.7|18950.37|18830.37|10
1639551390000|2021-12-15 06:56:30|18952.34|18832.34|18953.52|18833.52|18953.52|18833.52|18952.34|18832.34|8
1639551400000|2021-12-15 06:56:40|18953.54|18833.54|18955.45|18835.45|18955.45|18835.45|18953.54|18833.54|10
1639551410000|2021-12-15 06:56:50|18956.01|18836.01|18957.48|18837.48|18957.48|18837.48|18955.12|18835.12|8
1639551420000|2021-12-15 06:57:00|18957.54|18837.54|18958.03|18838.03|18958.07|18838.07|18957.41|18837.41|8
1639551430000|2021-12-15 06:57:10|18957.9|18837.9|18961.76|18841.76|18961.76|18841.76|18957.61|18837.61|9
1639551440000|2021-12-15 06:57:20|18961.86|18841.86|18963.3|18843.3|18963.3|18843.3|18961.86|18841.86|8
1639551450000|2021-12-15 06:57:30|18963.27|18843.27|18963.54|18843.54|18963.67|18843.67|18963.27|18843.27|7
1639551460000|2021-12-15 06:57:40|18963.94|18843.94|18964.3|18844.3|18964.3|18844.3|18963.94|18843.94|8
1639551470000|2021-12-15 06:57:50|18964.22|18844.22|18965.4|18845.4|18965.4|18845.4|18964.22|18844.22|9
1639551480000|2021-12-15 06:58:00|18965.52|18845.52|18966.78|18846.78|18967.07|18847.07|18965.52|18845.52|9
1639551490000|2021-12-15 06:58:10|18967.24|18847.24|18967.38|18847.38|18967.78|18847.78|18967.05|18847.05|8
1639551500000|2021-12-15 06:58:20|18967.58|18847.58|18965.23|18845.23|18967.59|18847.59|18965.23|18845.23|9
1639551510000|2021-12-15 06:58:30|18965.46|18845.46|18965.21|18845.21|18965.46|18845.46|18964.33|18844.33|7
1639551520000|2021-12-15 06:58:40|18964.79|18844.79|18963.35|18843.35|18965.46|18845.46|18963.35|18843.35|8
1639551530000|2021-12-15 06:58:50|18962.83|18842.83|18963.43|18843.43|18963.43|18843.43|18962.71|18842.71|8
1639551540000|2021-12-15 06:59:00|18963.51|18843.51|18962.26|18842.26|18963.51|18843.51|18962.26|18842.26|9
1639551550000|2021-12-15 06:59:10|18962.25|18842.25|18961.83|18841.83|18962.98|18842.98|18961.28|18841.28|7
1639551560000|2021-12-15 06:59:20|18961.66|18841.66|18960.06|18840.06|18961.66|18841.66|18960.06|18840.06|10
1639551570000|2021-12-15 06:59:30|18959.95|18839.95|18959.42|18839.42|18959.95|18839.95|18958.91|18838.91|10
1639551580000|2021-12-15 06:59:40|18959.8|18839.8|18959.77|18839.77|18959.84|18839.84|18959.61|18839.61|7
1639551590000|2021-12-15 06:59:50|18959.51|18839.51|18959.68|18839.68|18959.8|18839.8|18959.36|18839.36|8
1639551600000|2021-12-15 07:00:00|18959.49|18839.49|18955.78|18835.78|18959.49|18839.49|18955.73|18835.73|10
1639551610000|2021-12-15 07:00:10|18955.81|18835.81|18956.07|18836.07|18956.07|18836.07|18953.96|18833.96|10
1639551620000|2021-12-15 07:00:20|18956.68|18836.68|18960.77|18840.77|18960.88|18840.88|18956.68|18836.68|10
1639551630000|2021-12-15 07:00:30|18960.92|18840.92|18962.04|18842.04|18962.2|18842.2|18960.92|18840.92|9
1639551640000|2021-12-15 07:00:40|18962.05|18842.05|18962.49|18842.49|18962.86|18842.86|18961.47|18841.47|10
1639551650000|2021-12-15 07:00:50|18962.57|18842.57|18962.06|18842.06|18962.58|18842.58|18961.45|18841.45|10
1639551660000|2021-12-15 07:01:00|18961.97|18841.97|18959.36|18839.36|18961.97|18841.97|18959.18|18839.18|9
1639551670000|2021-12-15 07:01:10|18958.72|18838.72|18957.65|18837.65|18959.37|18839.37|18957.21|18837.21|10
1639551680000|2021-12-15 07:01:20|18957.22|18837.22|18955.72|18835.72|18957.22|18837.22|18955.72|18835.72|9
1639551690000|2021-12-15 07:01:30|18955.97|18835.97|18954.71|18834.71|18955.97|18835.97|18954.71|18834.71|10
1639551700000|2021-12-15 07:01:40|18954.54|18834.54|18955.3|18835.3|18955.84|18835.84|18954.43|18834.43|9
1639551710000|2021-12-15 07:01:50|18955.58|18835.58|18956.08|18836.08|18956.12|18836.12|18955.44|18835.44|10
1639551720000|2021-12-15 07:02:00|18956.02|18836.02|18955.58|18835.58|18956.18|18836.18|18955.58|18835.58|10
1639551730000|2021-12-15 07:02:10|18954.79|18834.79|18953.74|18833.74|18954.79|18834.79|18953.74|18833.74|9
1639551740000|2021-12-15 07:02:20|18953.59|18833.59|18952.54|18832.54|18953.59|18833.59|18952.36|18832.36|9
1639551750000|2021-12-15 07:02:30|18952.52|18832.52|18952.68|18832.68|18952.7|18832.7|18951.6|18831.6|10
1639551760000|2021-12-15 07:02:40|18952.92|18832.92|18954.67|18834.67|18954.67|18834.67|18952.4|18832.4|10
1639551770000|2021-12-15 07:02:50|18954.95|18834.95|18957.31|18837.31|18957.31|18837.31|18954.95|18834.95|10
1639551780000|2021-12-15 07:03:00|18957.62|18837.62|18960.39|18840.39|18960.39|18840.39|18957.62|18837.62|10
1639551790000|2021-12-15 07:03:10|18961.05|18841.05|18958.18|18838.18|18961.47|18841.47|18958.18|18838.18|10
1639551800000|2021-12-15 07:03:20|18958.16|18838.16|18956.33|18836.33|18959.93|18839.93|18956.33|18836.33|10
1639551810000|2021-12-15 07:03:30|18956.7|18836.7|18953.35|18833.35|18956.7|18836.7|18953.24|18833.24|10
1639551820000|2021-12-15 07:03:40|18952.58|18832.58|18949.65|18829.65|18952.58|18832.58|18948.79|18828.79|10
1639551830000|2021-12-15 07:03:50|18949.45|18829.45|18945.93|18825.93|18949.45|18829.45|18945.93|18825.93|10
1639551840000|2021-12-15 07:04:00|18945.61|18825.61|18941.65|18821.65|18945.83|18825.83|18941.65|18821.65|10
1639551850000|2021-12-15 07:04:10|18940.78|18820.78|18940.1|18820.1|18940.91|18820.91|18940.1|18820.1|10
1639551860000|2021-12-15 07:04:20|18939.68|18819.68|18939.12|18819.12|18940.47|18820.47|18939.12|18819.12|10
1639551870000|2021-12-15 07:04:30|18939.24|18819.24|18940.05|18820.05|18940.32|18820.32|18939.24|18819.24|9
1639551880000|2021-12-15 07:04:40|18939.53|18819.53|18939.79|18819.79|18939.79|18819.79|18939.05|18819.05|10
1639551890000|2021-12-15 07:04:50|18939.74|18819.74|18932.79|18812.79|18939.95|18819.95|18932.33|18812.33|10
1639551900000|2021-12-15 07:05:00|18929.5|18809.5|18921.71|18801.71|18929.59|18809.59|18921.41|18801.41|10
1639551910000|2021-12-15 07:05:10|18921.35|18801.35|18914.87|18794.87|18921.35|18801.35|18914.87|18794.87|10
1639551920000|2021-12-15 07:05:20|18914.99|18794.99|18917.88|18797.88|18917.88|18797.88|18914.99|18794.99|10
1639551930000|2021-12-15 07:05:30|18918.1|18798.1|18919.84|18799.84|18920.25|18800.25|18918.1|18798.1|10
1639551940000|2021-12-15 07:05:40|18919.12|18799.12|18918.05|18798.05|18919.74|18799.74|18918.05|18798.05|10
1639551950000|2021-12-15 07:05:50|18918.09|18798.09|18918.15|18798.15|18918.15|18798.15|18917.76|18797.76|9
1639551960000|2021-12-15 07:06:00|18918.11|18798.11|18915.54|18795.54|18918.45|18798.45|18915.54|18795.54|10
1639551970000|2021-12-15 07:06:10|18915.67|18795.67|18913.53|18793.53|18915.72|18795.72|18913.41|18793.41|10
1639551980000|2021-12-15 07:06:20|18914.02|18794.02|18913.95|18793.95|18914.11|18794.11|18912.8|18792.8|10
1639551990000|2021-12-15 07:06:30|18914.34|18794.34|18912.86|18792.86|18914.39|18794.39|18912.56|18792.56|10
1639552000000|2021-12-15 07:06:40|18912.93|18792.93|18912.61|18792.61|18913.13|18793.13|18912.26|18792.26|8
1639552010000|2021-12-15 07:06:50|18912.95|18792.95|18913.03|18793.03|18913.09|18793.09|18912.72|18792.72|9
1639552020000|2021-12-15 07:07:00|18911.9|18791.9|18910.85|18790.85|18912.07|18792.07|18909.93|18789.93|10
1639552030000|2021-12-15 07:07:10|18911.5|18791.5|18910.75|18790.75|18911.5|18791.5|18910.42|18790.42|10
1639552040000|2021-12-15 07:07:20|18910.88|18790.88|18910.78|18790.78|18911.47|18791.47|18910.71|18790.71|9
1639552050000|2021-12-15 07:07:30|18910.07|18790.07|18904.67|18784.67|18910.07|18790.07|18904.4|18784.4|10
1639552060000|2021-12-15 07:07:40|18904.49|18784.49|18903.35|18783.35|18904.49|18784.49|18903.35|18783.35|10
1639552070000|2021-12-15 07:07:50|18903.38|18783.38|18904.74|18784.74|18904.74|18784.74|18902.9|18782.9|10
1639552080000|2021-12-15 07:08:00|18904.18|18784.18|18902.92|18782.92|18904.67|18784.67|18902.92|18782.92|10
1639552090000|2021-12-15 07:08:10|18902.48|18782.48|18898.73|18778.73|18902.48|18782.48|18898.73|18778.73|10
1639552100000|2021-12-15 07:08:20|18898.62|18778.62|18899.32|18779.32|18899.32|18779.32|18898|18778|9
1639552110000|2021-12-15 07:08:30|18899.58|18779.58|18901.28|18781.28|18901.4|18781.4|18899.58|18779.58|10
1639552120000|2021-12-15 07:08:40|18901.68|18781.68|18902.69|18782.69|18902.69|18782.69|18901.58|18781.58|10
1639552130000|2021-12-15 07:08:50|18903.42|18783.42|18904.02|18784.02|18904.43|18784.43|18903.42|18783.42|10
1639552140000|2021-12-15 07:09:00|18905.11|18785.11|18904.78|18784.78|18905.49|18785.49|18904.13|18784.13|9
1639552150000|2021-12-15 07:09:10|18905.07|18785.07|18908.86|18788.86|18908.86|18788.86|18905.07|18785.07|10
1639552160000|2021-12-15 07:09:20|18908.68|18788.68|18909.84|18789.84|18909.84|18789.84|18908.26|18788.26|10
1639552170000|2021-12-15 07:09:30|18910.5|18790.5|18911.77|18791.77|18911.77|18791.77|18910.5|18790.5|10
1639552180000|2021-12-15 07:09:40|18911.71|18791.71|18911.4|18791.4|18912.15|18792.15|18911.4|18791.4|9
1639552190000|2021-12-15 07:09:50|18911.27|18791.27|18911.58|18791.58|18911.83|18791.83|18910.58|18790.58|9
1639552200000|2021-12-15 07:10:00|18911.6|18791.6|18911.56|18791.56|18911.98|18791.98|18911.35|18791.35|10
1639552210000|2021-12-15 07:10:10|18911.51|18791.51|18910.15|18790.15|18911.66|18791.66|18910.03|18790.03|9
1639552220000|2021-12-15 07:10:20|18910.16|18790.16|18910.01|18790.01|18910.33|18790.33|18909|18789|10
1639552230000|2021-12-15 07:10:30|18909.47|18789.47|18911.24|18791.24|18911.24|18791.24|18908.78|18788.78|10
1639552240000|2021-12-15 07:10:40|18911.04|18791.04|18910.17|18790.17|18912.36|18792.36|18910.17|18790.17|10
1639552250000|2021-12-15 07:10:50|18909.52|18789.52|18904.98|18784.98|18909.53|18789.53|18904.13|18784.13|10
1639552260000|2021-12-15 07:11:00|18904.96|18784.96|18903.37|18783.37|18904.96|18784.96|18902.46|18782.46|10
1639552270000|2021-12-15 07:11:10|18903.6|18783.6|18906.16|18786.16|18906.16|18786.16|18903.6|18783.6|10
1639552280000|2021-12-15 07:11:20|18906.31|18786.31|18906.37|18786.37|18907.13|18787.13|18905.98|18785.98|10
1639552290000|2021-12-15 07:11:30|18906.98|18786.98|18908.56|18788.56|18908.63|18788.63|18906.98|18786.98|10
1639552300000|2021-12-15 07:11:40|18908.72|18788.72|18911.32|18791.32|18911.32|18791.32|18908.57|18788.57|10
1639552310000|2021-12-15 07:11:50|18913.28|18793.28|18921.64|18801.64|18921.64|18801.64|18913.28|18793.28|10
1639552320000|2021-12-15 07:12:00|18921.25|18801.25|18923.68|18803.68|18924.27|18804.27|18921.25|18801.25|10
1639552330000|2021-12-15 07:12:10|18923.3|18803.3|18924.96|18804.96|18924.96|18804.96|18923.07|18803.07|10
1639552340000|2021-12-15 07:12:20|18925.02|18805.02|18926.39|18806.39|18926.43|18806.43|18924.78|18804.78|9
1639552350000|2021-12-15 07:12:30|18926.2|18806.2|18925.81|18805.81|18926.2|18806.2|18925.28|18805.28|9
1639552360000|2021-12-15 07:12:40|18926.09|18806.09|18928|18808|18928.27|18808.27|18925.72|18805.72|10
1639552370000|2021-12-15 07:12:50|18929.14|18809.14|18932.33|18812.33|18932.33|18812.33|18929.14|18809.14|10
1639552380000|2021-12-15 07:13:00|18932.26|18812.26|18929.78|18809.78|18932.26|18812.26|18929.78|18809.78|10
1639552390000|2021-12-15 07:13:10|18931.07|18811.07|18930.85|18810.85|18931.11|18811.11|18930.57|18810.57|10
1639552400000|2021-12-15 07:13:20|18930.73|18810.73|18931.78|18811.78|18932.17|18812.17|18930.12|18810.12|10
1639552410000|2021-12-15 07:13:30|18931.74|18811.74|18932.45|18812.45|18932.45|18812.45|18931.49|18811.49|10
1639552420000|2021-12-15 07:13:40|18932.83|18812.83|18934.36|18814.36|18934.36|18814.36|18932.78|18812.78|10
1639552430000|2021-12-15 07:13:50|18934.66|18814.66|18955|18835|18955|18835|18934.26|18814.26|10
1639552440000|2021-12-15 07:14:00|18960.84|18840.84|18981.18|18861.18|18981.18|18861.18|18960.84|18840.84|9
1639552450000|2021-12-15 07:14:10|18981.62|18861.62|18984.73|18864.73|18984.73|18864.73|18981.62|18861.62|9
1639552460000|2021-12-15 07:14:20|18984.64|18864.64|18991.26|18871.26|18991.26|18871.26|18984.64|18864.64|10
1639552470000|2021-12-15 07:14:30|18994.96|18874.96|19001.91|18881.91|19001.91|18881.91|18994.96|18874.96|10
1639552480000|2021-12-15 07:14:40|19003.5|18883.5|19005.85|18885.85|19006.02|18886.02|19003.29|18883.29|9
1639552490000|2021-12-15 07:14:50|19005.92|18885.92|19004.77|18884.77|19007.28|18887.28|19004.63|18884.63|10
1639552500000|2021-12-15 07:15:00|19004.5|18884.5|19003.77|18883.77|19004.5|18884.5|19002.84|18882.84|10
1639552510000|2021-12-15 07:15:10|19003.82|18883.82|19005.48|18885.48|19006.07|18886.07|19003.76|18883.76|10
1639552520000|2021-12-15 07:15:20|19005.43|18885.43|19011.63|18891.63|19011.63|18891.63|19005.14|18885.14|10
1639552530000|2021-12-15 07:15:30|19011.89|18891.89|19019.07|18899.07|19019.07|18899.07|19011.72|18891.72|10
1639552540000|2021-12-15 07:15:40|19018.63|18898.63|19017.97|18897.97|19018.94|18898.94|19017.97|18897.97|10
1639552550000|2021-12-15 07:15:50|19017.29|18897.29|19015.07|18895.07|19017.53|18897.53|19015.07|18895.07|10
1639552560000|2021-12-15 07:16:00|19013.34|18893.34|19009.04|18889.04|19013.34|18893.34|19008.75|18888.75|10
1639552570000|2021-12-15 07:16:10|19008.72|18888.72|19007.49|18887.49|19008.91|18888.91|19007.49|18887.49|10
1639552580000|2021-12-15 07:16:20|19007.55|18887.55|19019.63|18899.63|19019.63|18899.63|19007.55|18887.55|10
1639552590000|2021-12-15 07:16:30|19019.09|18899.09|19014.82|18894.82|19019.65|18899.65|19014.82|18894.82|10
1639552600000|2021-12-15 07:16:40|19014.55|18894.55|19014.55|18894.55|19014.55|18894.55|19014.55|18894.55|1
1639552910000|2021-12-15 07:21:50|19023.51|18903.51|19023.52|18903.52|19023.52|18903.52|19023.41|18903.41|4
1639552920000|2021-12-15 07:22:00|19023.27|18903.27|19020.55|18900.55|19023.39|18903.39|19020.55|18900.55|10
1639552930000|2021-12-15 07:22:10|19021.33|18901.33|19019.57|18899.57|19021.33|18901.33|19018.56|18898.56|10
1639552940000|2021-12-15 07:22:20|19019.38|18899.38|19019.39|18899.39|19020.01|18900.01|19017.72|18897.72|9
1639552950000|2021-12-15 07:22:30|19019.08|18899.08|19018.94|18898.94|19019.08|18899.08|19018.4|18898.4|8
1639552960000|2021-12-15 07:22:40|19018.53|18898.53|19019.02|18899.02|19019.47|18899.47|19018.53|18898.53|10
1639552970000|2021-12-15 07:22:50|19019.33|18899.33|19020.43|18900.43|19020.85|18900.85|19019.28|18899.28|10
1639552980000|2021-12-15 07:23:00|19020.57|18900.57|19019.79|18899.79|19020.57|18900.57|19019.52|18899.52|9
1639552990000|2021-12-15 07:23:10|19020.65|18900.65|19017.55|18897.55|19020.65|18900.65|19017.46|18897.46|9
1639553000000|2021-12-15 07:23:20|19017.48|18897.48|19017.61|18897.61|19018.18|18898.18|19017.22|18897.22|10
1639553010000|2021-12-15 07:23:30|19017.94|18897.94|19019.86|18899.86|19020.43|18900.43|19017.94|18897.94|9
1639553020000|2021-12-15 07:23:40|19019.85|18899.85|19021.18|18901.18|19021.18|18901.18|19019.85|18899.85|9
1639553030000|2021-12-15 07:23:50|19021.31|18901.31|19022.57|18902.57|19022.85|18902.85|19021.31|18901.31|10
1639553040000|2021-12-15 07:24:00|19022.92|18902.92|19022.47|18902.47|19023.48|18903.48|19022.39|18902.39|9
1639553050000|2021-12-15 07:24:10|19021.87|18901.87|19021.64|18901.64|19022.38|18902.38|19020.89|18900.89|10
1639553060000|2021-12-15 07:24:20|19021.47|18901.47|19019.87|18899.87|19021.47|18901.47|19019.87|18899.87|10
1639553070000|2021-12-15 07:24:30|19020.15|18900.15|19019.27|18899.27|19020.15|18900.15|19019.25|18899.25|10
1639553080000|2021-12-15 07:24:40|19018.79|18898.79|19015.42|18895.42|19018.79|18898.79|19015.39|18895.39|10
1639553090000|2021-12-15 07:24:50|19014.46|18894.46|19014.34|18894.34|19014.95|18894.95|19013.86|18893.86|10
1639553100000|2021-12-15 07:25:00|19014.56|18894.56|19016.18|18896.18|19016.18|18896.18|19014.54|18894.54|10
1639553110000|2021-12-15 07:25:10|19015.02|18895.02|19016.08|18896.08|19016.31|18896.31|19015.02|18895.02|9
1639553120000|2021-12-15 07:25:20|19015.67|18895.67|19015.53|18895.53|19017.11|18897.11|19015.53|18895.53|10
1639553130000|2021-12-15 07:25:30|19015.42|18895.42|19013.94|18893.94|19015.49|18895.49|19013.94|18893.94|8
1639553140000|2021-12-15 07:25:40|19013.45|18893.45|19013.47|18893.47|19013.47|18893.47|19012.44|18892.44|9
1639553150000|2021-12-15 07:25:50|19013.57|18893.57|19013.61|18893.61|19014.13|18894.13|19012.22|18892.22|10
1639553160000|2021-12-15 07:26:00|19013.44|18893.44|19015.04|18895.04|19015.11|18895.11|19013.44|18893.44|10
1639553170000|2021-12-15 07:26:10|19015.01|18895.01|19016.81|18896.81|19017.08|18897.08|19015.01|18895.01|10
1639553180000|2021-12-15 07:26:20|19016.64|18896.64|19015.92|18895.92|19016.64|18896.64|19015.89|18895.89|8
1639553190000|2021-12-15 07:26:30|19016.02|18896.02|19016.44|18896.44|19016.53|18896.53|19015.76|18895.76|8
1639553200000|2021-12-15 07:26:40|19016.77|18896.77|19014.34|18894.34|19016.77|18896.77|19014.34|18894.34|10
1639553210000|2021-12-15 07:26:50|19013.96|18893.96|19015.02|18895.02|19015.02|18895.02|19013.92|18893.92|8
1639553220000|2021-12-15 07:27:00|19015.36|18895.36|19015.21|18895.21|19016|18896|19015.21|18895.21|10
1639553230000|2021-12-15 07:27:10|19015.16|18895.16|19014.81|18894.81|19015.16|18895.16|19014.67|18894.67|9
1639553240000|2021-12-15 07:27:20|19014.8|18894.8|19014.02|18894.02|19014.8|18894.8|19014.02|18894.02|9
1639553250000|2021-12-15 07:27:30|19014.05|18894.05|19014.52|18894.52|19014.84|18894.84|19014.01|18894.01|9
1639553260000|2021-12-15 07:27:40|19015.08|18895.08|19012.28|18892.28|19015.15|18895.15|19012.28|18892.28|10
1639553270000|2021-12-15 07:27:50|19011.41|18891.41|19006.81|18886.81|19011.41|18891.41|19006.35|18886.35|10
1639553280000|2021-12-15 07:28:00|19005.16|18885.16|19003.28|18883.28|19005.69|18885.69|19003.28|18883.28|10
1639553290000|2021-12-15 07:28:10|19002.85|18882.85|18999.53|18879.53|19002.85|18882.85|18999.53|18879.53|8
1639553300000|2021-12-15 07:28:20|18999.17|18879.17|18990.27|18870.27|18999.17|18879.17|18990.27|18870.27|10
1639553310000|2021-12-15 07:28:30|18989.87|18869.87|18986.91|18866.91|18989.87|18869.87|18986.77|18866.77|10
1639553320000|2021-12-15 07:28:40|18987.22|18867.22|18985.75|18865.75|18987.22|18867.22|18985.75|18865.75|9
1639553330000|2021-12-15 07:28:50|18985.97|18865.97|18985.65|18865.65|18986.24|18866.24|18984.63|18864.63|10
1639553340000|2021-12-15 07:29:00|18985.7|18865.7|18986.23|18866.23|18986.32|18866.32|18985.5|18865.5|10
1639553350000|2021-12-15 07:29:10|18986.43|18866.43|18987.12|18867.12|18987.14|18867.14|18986.43|18866.43|9
1639553360000|2021-12-15 07:29:20|18987.14|18867.14|18986.65|18866.65|18987.5|18867.5|18986.65|18866.65|10
1639553370000|2021-12-15 07:29:30|18986.68|18866.68|18984.15|18864.15|18986.68|18866.68|18984.15|18864.15|10
1639553380000|2021-12-15 07:29:40|18983.93|18863.93|18982.33|18862.33|18983.93|18863.93|18982.16|18862.16|10
1639553390000|2021-12-15 07:29:50|18982.2|18862.2|18980.8|18860.8|18982.24|18862.24|18980.73|18860.73|10
1639553400000|2021-12-15 07:30:00|18981.26|18861.26|18981.83|18861.83|18981.83|18861.83|18981.19|18861.19|10
1639553410000|2021-12-15 07:30:10|18982.09|18862.09|18982.46|18862.46|18982.47|18862.47|18981.69|18861.69|9
1639553420000|2021-12-15 07:30:20|18982.43|18862.43|18983.24|18863.24|18983.24|18863.24|18982.13|18862.13|10
1639553430000|2021-12-15 07:30:30|18983.51|18863.51|18988.05|18868.05|18988.27|18868.27|18983.51|18863.51|10
1639553440000|2021-12-15 07:30:40|18987.76|18867.76|18984.25|18864.25|18987.76|18867.76|18984.25|18864.25|9
1639553450000|2021-12-15 07:30:50|18984.3|18864.3|18978.57|18858.57|18984.3|18864.3|18978.57|18858.57|10
1639553460000|2021-12-15 07:31:00|18979.06|18859.06|18976.13|18856.13|18979.06|18859.06|18975.95|18855.95|10
1639553470000|2021-12-15 07:31:10|18976.17|18856.17|18974.37|18854.37|18976.31|18856.31|18974.37|18854.37|10
1639553480000|2021-12-15 07:31:20|18975.33|18855.33|18975.25|18855.25|18975.54|18855.54|18975.21|18855.21|9
1639553490000|2021-12-15 07:31:30|18975.11|18855.11|18976.65|18856.65|18976.75|18856.75|18975.11|18855.11|9
1639553500000|2021-12-15 07:31:40|18976.73|18856.73|18976.65|18856.65|18977.47|18857.47|18975.85|18855.85|10
1639553510000|2021-12-15 07:31:50|18976.56|18856.56|18977.17|18857.17|18977.17|18857.17|18976.51|18856.51|8
1639553520000|2021-12-15 07:32:00|18977.22|18857.22|18980.09|18860.09|18980.09|18860.09|18977.22|18857.22|9
1639553530000|2021-12-15 07:32:10|18980.38|18860.38|18982.2|18862.2|18982.51|18862.51|18980.38|18860.38|9
1639553540000|2021-12-15 07:32:20|18981.94|18861.94|18985.27|18865.27|18985.27|18865.27|18981.94|18861.94|9
1639553550000|2021-12-15 07:32:30|18985.68|18865.68|18985.72|18865.72|18986.11|18866.11|18985.64|18865.64|9
1639553560000|2021-12-15 07:32:40|18985.9|18865.9|18988.32|18868.32|18988.32|18868.32|18984.77|18864.77|10
1639553570000|2021-12-15 07:32:50|18989.21|18869.21|18993.03|18873.03|18993.03|18873.03|18989.21|18869.21|7
1639553580000|2021-12-15 07:33:00|18993.86|18873.86|18997.06|18877.06|18997.06|18877.06|18993.76|18873.76|8
1639553590000|2021-12-15 07:33:10|18997.19|18877.19|19000.81|18880.81|19001.17|18881.17|18997.19|18877.19|10
1639553600000|2021-12-15 07:33:20|19000.25|18880.25|18997.89|18877.89|19000.25|18880.25|18997.89|18877.89|9
1639553610000|2021-12-15 07:33:30|18998.53|18878.53|18996.8|18876.8|18998.53|18878.53|18996.31|18876.31|9
1639553620000|2021-12-15 07:33:40|18996.83|18876.83|18993.33|18873.33|18996.83|18876.83|18993.33|18873.33|9
1639553630000|2021-12-15 07:33:50|18992.67|18872.67|18991.58|18871.58|18992.68|18872.68|18991.58|18871.58|10
1639553640000|2021-12-15 07:34:00|18991.18|18871.18|18991.86|18871.86|18991.93|18871.93|18990.88|18870.88|10
1639553650000|2021-12-15 07:34:10|18991.77|18871.77|18992.78|18872.78|18992.88|18872.88|18991.77|18871.77|10
1639553660000|2021-12-15 07:34:20|18992.55|18872.55|18993.8|18873.8|18994.62|18874.62|18992.55|18872.55|10
1639553670000|2021-12-15 07:34:30|18993.28|18873.28|18994.12|18874.12|18994.12|18874.12|18993.2|18873.2|8
1639553680000|2021-12-15 07:34:40|18994.23|18874.23|18995.04|18875.04|18995.04|18875.04|18993.56|18873.56|8
1639553690000|2021-12-15 07:34:50|18994.98|18874.98|18996.64|18876.64|18996.64|18876.64|18994.72|18874.72|10
1639553700000|2021-12-15 07:35:00|18996.89|18876.89|18996.17|18876.17|18996.89|18876.89|18994.88|18874.88|10
1639553710000|2021-12-15 07:35:10|18996.43|18876.43|19000.17|18880.17|19000.17|18880.17|18996.43|18876.43|10
1639553720000|2021-12-15 07:35:20|19000.55|18880.55|19004.3|18884.3|19004.62|18884.62|19000.55|18880.55|10
1639553730000|2021-12-15 07:35:30|19004.36|18884.36|19005.87|18885.87|19005.87|18885.87|19004.36|18884.36|10
1639553740000|2021-12-15 07:35:40|19006.12|18886.12|19007.96|18887.96|19008.35|18888.35|19006.12|18886.12|9
1639553750000|2021-12-15 07:35:50|19008.15|18888.15|19008.07|18888.07|19009.15|18889.15|19008.07|18888.07|10
1639553760000|2021-12-15 07:36:00|19008.22|18888.22|19005.86|18885.86|19008.22|18888.22|19005.86|18885.86|10
1639553770000|2021-12-15 07:36:10|19005.75|18885.75|19005.69|18885.69|19006.34|18886.34|19005.68|18885.68|8
1639553780000|2021-12-15 07:36:20|19005.46|18885.46|19006.33|18886.33|19006.47|18886.47|19005.46|18885.46|10
1639553790000|2021-12-15 07:36:30|19006.23|18886.23|19004.55|18884.55|19006.23|18886.23|19004.55|18884.55|8
1639553800000|2021-12-15 07:36:40|19004.38|18884.38|19005.26|18885.26|19005.26|18885.26|19003.92|18883.92|10
1639553810000|2021-12-15 07:36:50|19005.4|18885.4|19008.67|18888.67|19008.67|18888.67|19005.26|18885.26|10
1639553820000|2021-12-15 07:37:00|19008.83|18888.83|19012.15|18892.15|19012.15|18892.15|19008.72|18888.72|10
1639553830000|2021-12-15 07:37:10|19012.83|18892.83|19015.2|18895.2|19015.41|18895.41|19012.83|18892.83|10
1639553840000|2021-12-15 07:37:20|19015.4|18895.4|19014.84|18894.84|19015.4|18895.4|19014.43|18894.43|9
1639553850000|2021-12-15 07:37:30|19014.87|18894.87|19015.37|18895.37|19015.57|18895.57|19014.29|18894.29|10
1639553860000|2021-12-15 07:37:40|19015.03|18895.03|19017.7|18897.7|19018.21|18898.21|19015.02|18895.02|10
1639553870000|2021-12-15 07:37:50|19018.17|18898.17|19018.73|18898.73|19019.22|18899.22|19018.17|18898.17|8
1639553880000|2021-12-15 07:38:00|19018.68|18898.68|19020.13|18900.13|19020.93|18900.93|19018.68|18898.68|10
1639553890000|2021-12-15 07:38:10|19020.33|18900.33|19020.94|18900.94|19021.24|18901.24|19020.33|18900.33|8
1639553900000|2021-12-15 07:38:20|19021.36|18901.36|19021.41|18901.41|19021.49|18901.49|19020.57|18900.57|9
1639553910000|2021-12-15 07:38:30|19021.09|18901.09|19021.02|18901.02|19021.09|18901.09|19020.46|18900.46|10
1639553920000|2021-12-15 07:38:40|19021.4|18901.4|19021.46|18901.46|19021.57|18901.57|19020.84|18900.84|10
1639553930000|2021-12-15 07:38:50|19020.56|18900.56|19021.18|18901.18|19021.68|18901.68|19020.38|18900.38|10
1639553940000|2021-12-15 07:39:00|19021.61|18901.61|19021.31|18901.31|19021.83|18901.83|19021.2|18901.2|9
1639553950000|2021-12-15 07:39:10|19021.28|18901.28|19021.99|18901.99|19021.99|18901.99|19020.98|18900.98|9
1639553960000|2021-12-15 07:39:20|19022.06|18902.06|19023.02|18903.02|19023.02|18903.02|19021.86|18901.86|8
1639553970000|2021-12-15 07:39:30|19022.85|18902.85|19025.21|18905.21|19025.21|18905.21|19022.85|18902.85|8
1639553980000|2021-12-15 07:39:40|19025.43|18905.43|19026.27|18906.27|19026.27|18906.27|19025.43|18905.43|9
1639553990000|2021-12-15 07:39:50|19026.21|18906.21|19028.74|18908.74|19029.55|18909.55|19026.21|18906.21|10
1639554000000|2021-12-15 07:40:00|19028.61|18908.61|19026.3|18906.3|19028.61|18908.61|19026.15|18906.15|9
1639554010000|2021-12-15 07:40:10|19026.5|18906.5|19026.52|18906.52|19028.08|18908.08|19026.41|18906.41|10
1639554020000|2021-12-15 07:40:20|19026.51|18906.51|19023.89|18903.89|19026.51|18906.51|19023.89|18903.89|9
1639554030000|2021-12-15 07:40:30|19024.56|18904.56|19022.34|18902.34|19025.77|18905.77|19022.13|18902.13|10
1639554040000|2021-12-15 07:40:40|19022.42|18902.42|19023.53|18903.53|19023.53|18903.53|19020.65|18900.65|10
1639554050000|2021-12-15 07:40:50|19025.45|18905.45|19025.45|18905.45|19025.55|18905.55|19025.02|18905.02|10
1639554060000|2021-12-15 07:41:00|19026.17|18906.17|19025.67|18905.67|19026.77|18906.77|19025.67|18905.67|10
1639554070000|2021-12-15 07:41:10|19025.14|18905.14|19021.85|18901.85|19025.14|18905.14|19021.39|18901.39|10
1639554080000|2021-12-15 07:41:20|19022.37|18902.37|19020.81|18900.81|19022.37|18902.37|19020.8|18900.8|9
1639554090000|2021-12-15 07:41:30|19020.59|18900.59|19021.47|18901.47|19021.47|18901.47|19020.52|18900.52|8
1639554100000|2021-12-15 07:41:40|19021.79|18901.79|19022.62|18902.62|19022.98|18902.98|19021.79|18901.79|10
1639554110000|2021-12-15 07:41:50|19022.93|18902.93|19024.23|18904.23|19024.23|18904.23|19022.88|18902.88|10
1639554120000|2021-12-15 07:42:00|19024.57|18904.57|19026.04|18906.04|19026.04|18906.04|19024.21|18904.21|10
1639554130000|2021-12-15 07:42:10|19026.05|18906.05|19025.64|18905.64|19026.24|18906.24|19025.42|18905.42|9
1639554140000|2021-12-15 07:42:20|19025.88|18905.88|19025.41|18905.41|19025.88|18905.88|19025.34|18905.34|8
1639554150000|2021-12-15 07:42:30|19024.82|18904.82|19027.26|18907.26|19027.26|18907.26|19024.61|18904.61|10
1639554160000|2021-12-15 07:42:40|19027.75|18907.75|19028.27|18908.27|19028.27|18908.27|19027.26|18907.26|10
1639554170000|2021-12-15 07:42:50|19028.45|18908.45|19026.57|18906.57|19028.45|18908.45|19026.57|18906.57|9
1639554180000|2021-12-15 07:43:00|19026.38|18906.38|19024.28|18904.28|19026.38|18906.38|19024.22|18904.22|9
1639554190000|2021-12-15 07:43:10|19024.64|18904.64|19024.07|18904.07|19024.7|18904.7|19023.97|18903.97|10
1639554200000|2021-12-15 07:43:20|19024.58|18904.58|19024.34|18904.34|19024.72|18904.72|19024.24|18904.24|8
1639554210000|2021-12-15 07:43:30|19023.9|18903.9|19023.01|18903.01|19023.9|18903.9|19023.01|18903.01|10
1639554220000|2021-12-15 07:43:40|19023|18903|19022.88|18902.88|19023.15|18903.15|19022.83|18902.83|7
1639554230000|2021-12-15 07:43:50|19023.23|18903.23|19023.41|18903.41|19023.87|18903.87|19022.73|18902.73|10
1639554240000|2021-12-15 07:44:00|19023.33|18903.33|19021.93|18901.93|19023.33|18903.33|19021.87|18901.87|10
1639554250000|2021-12-15 07:44:10|19021.88|18901.88|19019.77|18899.77|19021.88|18901.88|19019.45|18899.45|9
1639554260000|2021-12-15 07:44:20|19020.05|18900.05|19022.83|18902.83|19023.01|18903.01|19020.05|18900.05|10
1639554270000|2021-12-15 07:44:30|19022.85|18902.85|19026.85|18906.85|19026.85|18906.85|19022.28|18902.28|9
1639554280000|2021-12-15 07:44:40|19027.36|18907.36|19028.86|18908.86|19029.3|18909.3|19027.36|18907.36|10
1639554290000|2021-12-15 07:44:50|19028.61|18908.61|19031|18911|19031|18911|19028.61|18908.61|10
1639554300000|2021-12-15 07:45:00|19031.09|18911.09|19029.74|18909.74|19031.47|18911.47|19029.74|18909.74|10
1639554310000|2021-12-15 07:45:10|19029.49|18909.49|19029.18|18909.18|19030.33|18910.33|19027.69|18907.69|10
1639554320000|2021-12-15 07:45:20|19029.37|18909.37|19031.54|18911.54|19031.54|18911.54|19029.37|18909.37|9
1639554330000|2021-12-15 07:45:30|19032.08|18912.08|19034.47|18914.47|19034.56|18914.56|19032.08|18912.08|10
1639554340000|2021-12-15 07:45:40|19034.08|18914.08|19037.06|18917.06|19037.08|18917.08|19034.08|18914.08|9
1639554350000|2021-12-15 07:45:50|19036.95|18916.95|19042.85|18922.85|19042.85|18922.85|19036.69|18916.69|10
1639554360000|2021-12-15 07:46:00|19042.82|18922.82|19044.25|18924.25|19044.66|18924.66|19042.82|18922.82|10
1639554370000|2021-12-15 07:46:10|19045.33|18925.33|19046.82|18926.82|19046.82|18926.82|19045.07|18925.07|10
1639554380000|2021-12-15 07:46:20|19046.76|18926.76|19047.76|18927.76|19048.04|18928.04|19046.76|18926.76|10
1639554390000|2021-12-15 07:46:30|19047.38|18927.38|19047.94|18927.94|19048.02|18928.02|19046.22|18926.22|10
1639554400000|2021-12-15 07:46:40|19047.92|18927.92|19046.49|18926.49|19047.92|18927.92|19046.49|18926.49|9
1639554410000|2021-12-15 07:46:50|19046.33|18926.33|19046.4|18926.4|19047.36|18927.36|19045.49|18925.49|10
1639554420000|2021-12-15 07:47:00|19047.39|18927.39|19054.42|18934.42|19054.42|18934.42|19047.39|18927.39|10
1639554430000|2021-12-15 07:47:10|19055.55|18935.55|19055.61|18935.61|19055.67|18935.67|19053.7|18933.7|9
1639554440000|2021-12-15 07:47:20|19055.62|18935.62|19056.89|18936.89|19056.89|18936.89|19055.53|18935.53|10
1639554450000|2021-12-15 07:47:30|19056.77|18936.77|19058.65|18938.65|19058.75|18938.75|19056.52|18936.52|10
1639554460000|2021-12-15 07:47:40|19058.67|18938.67|19057.6|18937.6|19059.13|18939.13|19056.97|18936.97|10
1639554470000|2021-12-15 07:47:50|19058.39|18938.39|19062.53|18942.53|19062.53|18942.53|19058.39|18938.39|10
1639554480000|2021-12-15 07:48:00|19062.52|18942.52|19061.74|18941.74|19062.52|18942.52|19061.54|18941.54|9
1639554490000|2021-12-15 07:48:10|19061.75|18941.75|19059.97|18939.97|19061.75|18941.75|19059.97|18939.97|10
1639554500000|2021-12-15 07:48:20|19059.78|18939.78|19060.63|18940.63|19061.55|18941.55|19059.78|18939.78|10
1639554510000|2021-12-15 07:48:30|19060.7|18940.7|19061.89|18941.89|19062.08|18942.08|19060.7|18940.7|10
1639554520000|2021-12-15 07:48:40|19062.24|18942.24|19061.88|18941.88|19062.31|18942.31|19061.74|18941.74|10
1639554530000|2021-12-15 07:48:50|19061.57|18941.57|19061.5|18941.5|19062|18942|19061.41|18941.41|10
1639554540000|2021-12-15 07:49:00|19061.37|18941.37|19064.46|18944.46|19064.46|18944.46|19061.37|18941.37|9
1639554550000|2021-12-15 07:49:10|19064.35|18944.35|19064.72|18944.72|19064.92|18944.92|19064.35|18944.35|10
1639554560000|2021-12-15 07:49:20|19064.87|18944.87|19066.38|18946.38|19066.38|18946.38|19064.87|18944.87|10
1639554570000|2021-12-15 07:49:30|19066.36|18946.36|19062.97|18942.97|19066.44|18946.44|19062.97|18942.97|10
1639554580000|2021-12-15 07:49:40|19062.73|18942.73|19061.25|18941.25|19062.73|18942.73|19061.22|18941.22|10
1639554590000|2021-12-15 07:49:50|19061.08|18941.08|19060.98|18940.98|19062.7|18942.7|19060.73|18940.73|10
1639554600000|2021-12-15 07:50:00|19059.96|18939.96|19054.98|18934.98|19059.97|18939.97|19054.98|18934.98|10
1639554610000|2021-12-15 07:50:10|19054.78|18934.78|19054.3|18934.3|19055.74|18935.74|19054.3|18934.3|9
1639554620000|2021-12-15 07:50:20|19054.6|18934.6|19054.09|18934.09|19055.53|18935.53|19053.8|18933.8|10
1639554630000|2021-12-15 07:50:30|19054.38|18934.38|19053.6|18933.6|19054.38|18934.38|19053.42|18933.42|10
1639554640000|2021-12-15 07:50:40|19053.64|18933.64|19051.64|18931.64|19053.64|18933.64|19051.64|18931.64|10
1639554650000|2021-12-15 07:50:50|19051.26|18931.26|19049.73|18929.73|19051.26|18931.26|19049.73|18929.73|9
1639554660000|2021-12-15 07:51:00|19050.01|18930.01|19046.49|18926.49|19050.09|18930.09|19046.39|18926.39|9
1639554670000|2021-12-15 07:51:10|19046.06|18926.06|19040.95|18920.95|19046.12|18926.12|19040.95|18920.95|10
1639554680000|2021-12-15 07:51:20|19040.92|18920.92|19038.23|18918.23|19040.92|18920.92|19038.16|18918.16|10
1639554690000|2021-12-15 07:51:30|19037.42|18917.42|19037.86|18917.86|19037.9|18917.9|19035.86|18915.86|10
1639554700000|2021-12-15 07:51:40|19038.01|18918.01|19037.93|18917.93|19038.1|18918.1|19036.68|18916.68|10
1639554710000|2021-12-15 07:51:50|19036.69|18916.69|19034.58|18914.58|19036.71|18916.71|19034.58|18914.58|9
1639554720000|2021-12-15 07:52:00|19034.63|18914.63|19034.87|18914.87|19035.33|18915.33|19034.32|18914.32|10
1639554730000|2021-12-15 07:52:10|19035.19|18915.19|19034.74|18914.74|19035.59|18915.59|19034.74|18914.74|10
1639554740000|2021-12-15 07:52:20|19034.18|18914.18|19031.65|18911.65|19034.2|18914.2|19031.13|18911.13|10
1639554750000|2021-12-15 07:52:30|19031.16|18911.16|19031.69|18911.69|19031.84|18911.84|19031.16|18911.16|10
1639554760000|2021-12-15 07:52:40|19031.83|18911.83|19034.34|18914.34|19034.34|18914.34|19031.46|18911.46|9
1639554770000|2021-12-15 07:52:50|19034.45|18914.45|19034.31|18914.31|19034.99|18914.99|19034.31|18914.31|10
1639554780000|2021-12-15 07:53:00|19034.63|18914.63|19035.7|18915.7|19035.7|18915.7|19033.48|18913.48|9
1639554790000|2021-12-15 07:53:10|19035.36|18915.36|19036.25|18916.25|19036.25|18916.25|19034.63|18914.63|10
1639554800000|2021-12-15 07:53:20|19036.39|18916.39|19039.32|18919.32|19039.63|18919.63|19036.39|18916.39|9
1639554810000|2021-12-15 07:53:30|19039.45|18919.45|19042.1|18922.1|19042.1|18922.1|19039.45|18919.45|10
1639554820000|2021-12-15 07:53:40|19042.29|18922.29|19042.63|18922.63|19042.63|18922.63|19041.92|18921.92|7
1639554830000|2021-12-15 07:53:50|19042.72|18922.72|19046.01|18926.01|19046.01|18926.01|19042.72|18922.72|9
1639554840000|2021-12-15 07:54:00|19047.26|18927.26|19049.11|18929.11|19049.11|18929.11|19047.26|18927.26|10
1639554850000|2021-12-15 07:54:10|19049.17|18929.17|19049.83|18929.83|19049.83|18929.83|19048.94|18928.94|10
1639554860000|2021-12-15 07:54:20|19049.97|18929.97|19051.87|18931.87|19051.87|18931.87|19049.97|18929.97|10
1639554870000|2021-12-15 07:54:30|19051.28|18931.28|19047.63|18927.63|19051.28|18931.28|19047.63|18927.63|10
1639554880000|2021-12-15 07:54:40|19047.8|18927.8|19044.56|18924.56|19047.83|18927.83|19044.56|18924.56|9
1639554890000|2021-12-15 07:54:50|19044.34|18924.34|19045.69|18925.69|19045.69|18925.69|19044.3|18924.3|9
1639554900000|2021-12-15 07:55:00|19045.75|18925.75|19046.29|18926.29|19046.99|18926.99|19045.75|18925.75|10
1639554910000|2021-12-15 07:55:10|19046.47|18926.47|19047.59|18927.59|19047.59|18927.59|19045.74|18925.74|10
1639554920000|2021-12-15 07:55:20|19047.57|18927.57|19051.34|18931.34|19051.41|18931.41|19047.43|18927.43|9
1639554930000|2021-12-15 07:55:30|19051.6|18931.6|19052|18932|19052.12|18932.12|19051.23|18931.23|10
1639554940000|2021-12-15 07:55:40|19052.04|18932.04|19053.8|18933.8|19053.8|18933.8|19051.89|18931.89|10
1639554950000|2021-12-15 07:55:50|19053.52|18933.52|19054.38|18934.38|19054.6|18934.6|19053.21|18933.21|10
1639554960000|2021-12-15 07:56:00|19056.34|18936.34|19058.72|18938.72|19059.47|18939.47|19056.34|18936.34|10
1639554970000|2021-12-15 07:56:10|19058.71|18938.71|19058.74|18938.74|19059.42|18939.42|19058.6|18938.6|9
1639554980000|2021-12-15 07:56:20|19060.98|18940.98|19066.11|18946.11|19066.11|18946.11|19060.98|18940.98|10
1639554990000|2021-12-15 07:56:30|19066.28|18946.28|19063.99|18943.99|19066.28|18946.28|19063.3|18943.3|10
1639555000000|2021-12-15 07:56:40|19064.01|18944.01|19062.3|18942.3|19066.08|18946.08|19062.3|18942.3|10
1639555010000|2021-12-15 07:56:50|19062.45|18942.45|19061.84|18941.84|19062.94|18942.94|19061.81|18941.81|10
1639555020000|2021-12-15 07:57:00|19062.39|18942.39|19064.02|18944.02|19064.07|18944.07|19062.39|18942.39|10
1639555030000|2021-12-15 07:57:10|19064.36|18944.36|19064.99|18944.99|19065.64|18945.64|19064.36|18944.36|8
1639555040000|2021-12-15 07:57:20|19065.16|18945.16|19065.49|18945.49|19065.62|18945.62|19065.05|18945.05|10
1639555050000|2021-12-15 07:57:30|19065.26|18945.26|19064.66|18944.66|19065.46|18945.46|19063.76|18943.76|9
1639555060000|2021-12-15 07:57:40|19064.13|18944.13|19064.42|18944.42|19064.55|18944.55|19063.88|18943.88|7
1639555070000|2021-12-15 07:57:50|19064.52|18944.52|19063.16|18943.16|19065.17|18945.17|19062.76|18942.76|8
1639555080000|2021-12-15 07:58:00|19063.87|18943.87|19061.3|18941.3|19063.87|18943.87|19061.3|18941.3|10
1639555090000|2021-12-15 07:58:10|19061.37|18941.37|19060.97|18940.97|19062.39|18942.39|19060.97|18940.97|10
1639555100000|2021-12-15 07:58:20|19061.63|18941.63|19061.5|18941.5|19061.77|18941.77|19060.8|18940.8|10
1639555110000|2021-12-15 07:58:30|19061.13|18941.13|19062.44|18942.44|19062.44|18942.44|19061.13|18941.13|10
1639555120000|2021-12-15 07:58:40|19062.5|18942.5|19063.03|18943.03|19063.29|18943.29|19062.12|18942.12|9
1639555130000|2021-12-15 07:58:50|19063.14|18943.14|19062.33|18942.33|19063.53|18943.53|19062.32|18942.32|10
1639555140000|2021-12-15 07:59:00|19062.28|18942.28|19059.12|18939.12|19062.28|18942.28|19059.12|18939.12|9
1639555150000|2021-12-15 07:59:10|19058.4|18938.4|19055.87|18935.87|19058.8|18938.8|19055.87|18935.87|8
1639555160000|2021-12-15 07:59:20|19054.51|18934.51|19047.75|18927.75|19054.51|18934.51|19047.75|18927.75|9
1639555170000|2021-12-15 07:59:30|19047.44|18927.44|19045.64|18925.64|19047.44|18927.44|19043.51|18923.51|9
1639555180000|2021-12-15 07:59:40|19045.9|18925.9|19046.47|18926.47|19046.76|18926.76|19045.68|18925.68|9
1639555190000|2021-12-15 07:59:50|19047.28|18927.28|19045.81|18925.81|19048.83|18928.83|19045.81|18925.81|10
1639555200000|2021-12-15 08:00:00|19045.78|18925.78|19047.14|18927.14|19047.14|18927.14|19045.12|18925.12|10
1639555210000|2021-12-15 08:00:10|19047.47|18927.47|19050.31|18930.31|19050.39|18930.39|19047.3|18927.3|10
1639555220000|2021-12-15 08:00:20|19050.49|18930.49|19051.94|18931.94|19051.94|18931.94|19050.07|18930.07|9
1639555230000|2021-12-15 08:00:30|19051.45|18931.45|19051.79|18931.79|19053.41|18933.41|19051.33|18931.33|10
1639555240000|2021-12-15 08:00:40|19052.02|18932.02|19054.55|18934.55|19055.19|18935.19|19052.02|18932.02|10
1639555250000|2021-12-15 08:00:50|19055.68|18935.68|19054.47|18934.47|19056.1|18936.1|19054.47|18934.47|10
1639555260000|2021-12-15 08:01:00|19054.07|18934.07|19053.66|18933.66|19054.58|18934.58|19052.3|18932.3|9
1639555270000|2021-12-15 08:01:10|19053.89|18933.89|19056.72|18936.72|19056.72|18936.72|19053.52|18933.52|10
1639555280000|2021-12-15 08:01:20|19056.39|18936.39|19055.47|18935.47|19056.84|18936.84|19055.47|18935.47|10
1639555290000|2021-12-15 08:01:30|19056.14|18936.14|19056.63|18936.63|19057.21|18937.21|19055.66|18935.66|10
1639555300000|2021-12-15 08:01:40|19056.9|18936.9|19054.63|18934.63|19056.9|18936.9|19054.63|18934.63|10
1639555310000|2021-12-15 08:01:50|19053.04|18933.04|19052.78|18932.78|19054.15|18934.15|19052.78|18932.78|9
1639555320000|2021-12-15 08:02:00|19052.72|18932.72|19054.92|18934.92|19055.69|18935.69|19052.62|18932.62|10
1639555330000|2021-12-15 08:02:10|19055.26|18935.26|19054.06|18934.06|19055.26|18935.26|19054|18934|10
1639555340000|2021-12-15 08:02:20|19054.24|18934.24|19055.24|18935.24|19055.24|18935.24|19053.81|18933.81|9
1639555350000|2021-12-15 08:02:30|19055.36|18935.36|19060.62|18940.62|19060.62|18940.62|19055.31|18935.31|10
1639555360000|2021-12-15 08:02:40|19061.85|18941.85|19064.31|18944.31|19064.31|18944.31|19061.85|18941.85|10
1639555370000|2021-12-15 08:02:50|19064.41|18944.41|19067.06|18947.06|19067.23|18947.23|19064.24|18944.24|10
1639555380000|2021-12-15 08:03:00|19067.04|18947.04|19068.08|18948.08|19068.08|18948.08|19066.57|18946.57|10
1639555390000|2021-12-15 08:03:10|19067.63|18947.63|19071|18951|19071|18951|19067.63|18947.63|10
1639555400000|2021-12-15 08:03:20|19071.2|18951.2|19072.76|18952.76|19072.94|18952.94|19070.91|18950.91|10
1639555410000|2021-12-15 08:03:30|19072.32|18952.32|19075.21|18955.21|19075.21|18955.21|19072.32|18952.32|9
1639555420000|2021-12-15 08:03:40|19074.96|18954.96|19076.21|18956.21|19077.53|18957.53|19074.96|18954.96|10
1639555430000|2021-12-15 08:03:50|19076.6|18956.6|19075.03|18955.03|19076.68|18956.68|19075.03|18955.03|10
1639555440000|2021-12-15 08:04:00|19075.06|18955.06|19074.75|18954.75|19075.67|18955.67|19074.3|18954.3|10
1639555450000|2021-12-15 08:04:10|19074.85|18954.85|19078.15|18958.15|19078.15|18958.15|19074.85|18954.85|9
1639555460000|2021-12-15 08:04:20|19078.29|18958.29|19079.45|18959.45|19079.88|18959.88|19078.29|18958.29|10
1639555470000|2021-12-15 08:04:30|19079.75|18959.75|19078.07|18958.07|19079.99|18959.99|19078.07|18958.07|10
1639555480000|2021-12-15 08:04:40|19078.31|18958.31|19081.38|18961.38|19081.38|18961.38|19078.31|18958.31|10
1639555490000|2021-12-15 08:04:50|19081.98|18961.98|19082.23|18962.23|19082.64|18962.64|19081.62|18961.62|10
1639555500000|2021-12-15 08:05:00|19082.08|18962.08|19083.27|18963.27|19083.43|18963.43|19082.08|18962.08|10
1639555510000|2021-12-15 08:05:10|19083.33|18963.33|19087.35|18967.35|19087.35|18967.35|19083.09|18963.09|10
1639555520000|2021-12-15 08:05:20|19087.8|18967.8|19091.84|18971.84|19091.84|18971.84|19087.43|18967.43|10
1639555530000|2021-12-15 08:05:30|19091.85|18971.85|19095.65|18975.65|19095.65|18975.65|19091.85|18971.85|9
1639555540000|2021-12-15 08:05:40|19095.37|18975.37|19097.22|18977.22|19097.22|18977.22|19095.14|18975.14|10
1639555550000|2021-12-15 08:05:50|19097.46|18977.46|19098.79|18978.79|19099.43|18979.43|19096.71|18976.71|10
1639555560000|2021-12-15 08:06:00|19098.85|18978.85|19098.71|18978.71|19099.07|18979.07|19097.73|18977.73|10
1639555570000|2021-12-15 08:06:10|19097.86|18977.86|19101.58|18981.58|19101.58|18981.58|19097.86|18977.86|10
1639555580000|2021-12-15 08:06:20|19101.92|18981.92|19103.17|18983.17|19103.3|18983.3|19101.09|18981.09|10
1639555590000|2021-12-15 08:06:30|19103.23|18983.23|19103.25|18983.25|19104.28|18984.28|19102.78|18982.78|10
1639555600000|2021-12-15 08:06:40|19102.51|18982.51|19103.82|18983.82|19103.82|18983.82|19102.22|18982.22|10
1639555610000|2021-12-15 08:06:50|19103.5|18983.5|19102.87|18982.87|19103.6|18983.6|19101.65|18981.65|10
1639555620000|2021-12-15 08:07:00|19102.75|18982.75|19102.69|18982.69|19103.41|18983.41|19102.55|18982.55|10
1639555630000|2021-12-15 08:07:10|19102.71|18982.71|19101.76|18981.76|19102.71|18982.71|19101.71|18981.71|10
1639555640000|2021-12-15 08:07:20|19102.1|18982.1|19100.29|18980.29|19102.34|18982.34|19100.29|18980.29|10
1639555650000|2021-12-15 08:07:30|19099|18979|19098.52|18978.52|19099|18979|19097.72|18977.72|10
1639555660000|2021-12-15 08:07:40|19098.38|18978.38|19098.38|18978.38|19098.84|18978.84|19098.13|18978.13|10
1639555670000|2021-12-15 08:07:50|19098.62|18978.62|19099.51|18979.51|19099.51|18979.51|19098.58|18978.58|10
1639555680000|2021-12-15 08:08:00|19100.1|18980.1|19099.62|18979.62|19100.22|18980.22|19099.62|18979.62|10
1639555690000|2021-12-15 08:08:10|19099.95|18979.95|19100.08|18980.08|19100.66|18980.66|19099.95|18979.95|10
1639555700000|2021-12-15 08:08:20|19099.99|18979.99|19101.4|18981.4|19101.4|18981.4|19099.99|18979.99|8
1639555710000|2021-12-15 08:08:30|19101.66|18981.66|19103.86|18983.86|19103.86|18983.86|19101.66|18981.66|10
1639555720000|2021-12-15 08:08:40|19103.77|18983.77|19104.03|18984.03|19104.42|18984.42|19103.56|18983.56|10
1639555730000|2021-12-15 08:08:50|19103.65|18983.65|19102.31|18982.31|19103.65|18983.65|19101.35|18981.35|10
1639555740000|2021-12-15 08:09:00|19102.95|18982.95|19103.71|18983.71|19103.71|18983.71|19102.56|18982.56|10
1639555750000|2021-12-15 08:09:10|19103.79|18983.79|19100.7|18980.7|19103.96|18983.96|19100.7|18980.7|10
1639555760000|2021-12-15 08:09:20|19100.16|18980.16|19096.07|18976.07|19100.16|18980.16|19096.07|18976.07|10
1639555770000|2021-12-15 08:09:30|19095.85|18975.85|19093.47|18973.47|19095.92|18975.92|19092.4|18972.4|10
1639555780000|2021-12-15 08:09:40|19093.14|18973.14|19097.65|18977.65|19097.65|18977.65|19093.14|18973.14|10
1639555790000|2021-12-15 08:09:50|19097.68|18977.68|19098.01|18978.01|19099.06|18979.06|19097.68|18977.68|8
1639555800000|2021-12-15 08:10:00|19099|18979|19101.16|18981.16|19101.22|18981.22|19098.93|18978.93|10
1639555810000|2021-12-15 08:10:10|19101.69|18981.69|19103.95|18983.95|19103.95|18983.95|19101.69|18981.69|10
1639555820000|2021-12-15 08:10:20|19104.1|18984.1|19104.52|18984.52|19104.52|18984.52|19103.84|18983.84|10
1639555830000|2021-12-15 08:10:30|19104.29|18984.29|19104.72|18984.72|19105.42|18985.42|19104.29|18984.29|9
1639555840000|2021-12-15 08:10:40|19104.61|18984.61|19106.26|18986.26|19106.3|18986.3|19104.61|18984.61|10
1639555850000|2021-12-15 08:10:50|19106.25|18986.25|19104.82|18984.82|19106.25|18986.25|19104.36|18984.36|9
1639555860000|2021-12-15 08:11:00|19105.04|18985.04|19107.78|18987.78|19107.8|18987.8|19105.04|18985.04|10
1639555870000|2021-12-15 08:11:10|19107.84|18987.84|19109.26|18989.26|19109.37|18989.37|19107.84|18987.84|9
1639555880000|2021-12-15 08:11:20|19109.23|18989.23|19110.05|18990.05|19110.05|18990.05|19108.83|18988.83|10
1639555890000|2021-12-15 08:11:30|19109.94|18989.94|19107.58|18987.58|19109.94|18989.94|19107.58|18987.58|10
1639555900000|2021-12-15 08:11:40|19107.13|18987.13|19103.02|18983.02|19107.13|18987.13|19102.93|18982.93|9
1639555910000|2021-12-15 08:11:50|19102.99|18982.99|19102.87|18982.87|19103.11|18983.11|19102.19|18982.19|9
1639555920000|2021-12-15 08:12:00|19103.12|18983.12|19099.42|18979.42|19103.34|18983.34|19099.42|18979.42|9
1639555930000|2021-12-15 08:12:10|19097.85|18977.85|19093.62|18973.62|19097.85|18977.85|19093.62|18973.62|10
1639555940000|2021-12-15 08:12:20|19092.85|18972.85|19091.51|18971.51|19093.1|18973.1|19091.51|18971.51|10
1639555950000|2021-12-15 08:12:30|19091.15|18971.15|19089.72|18969.72|19091.41|18971.41|19089.72|18969.72|10
1639555960000|2021-12-15 08:12:40|19088.94|18968.94|19083.69|18963.69|19089.27|18969.27|19083.69|18963.69|10
1639555970000|2021-12-15 08:12:50|19083.66|18963.66|19082.83|18962.83|19083.66|18963.66|19082.62|18962.62|9
1639555980000|2021-12-15 08:13:00|19082.86|18962.86|19079.74|18959.74|19082.86|18962.86|19079.74|18959.74|9
1639555990000|2021-12-15 08:13:10|19080.5|18960.5|19082.53|18962.53|19082.53|18962.53|19080.45|18960.45|10
1639556000000|2021-12-15 08:13:20|19082.91|18962.91|19083.43|18963.43|19083.43|18963.43|19082.91|18962.91|9
1639556010000|2021-12-15 08:13:30|19084.39|18964.39|19085.44|18965.44|19085.79|18965.79|19084.39|18964.39|10
1639556020000|2021-12-15 08:13:40|19085.36|18965.36|19084.91|18964.91|19085.63|18965.63|19084.91|18964.91|10
1639556030000|2021-12-15 08:13:50|19084.75|18964.75|19080.66|18960.66|19084.75|18964.75|19080.66|18960.66|10
1639556040000|2021-12-15 08:14:00|19080.3|18960.3|19081.07|18961.07|19081.32|18961.32|19079.08|18959.08|10
1639556050000|2021-12-15 08:14:10|19081.36|18961.36|19080.85|18960.85|19081.87|18961.87|19080.79|18960.79|10
1639556060000|2021-12-15 08:14:20|19081.41|18961.41|19083.2|18963.2|19083.38|18963.38|19081.41|18961.41|8
1639556070000|2021-12-15 08:14:30|19083.45|18963.45|19084.84|18964.84|19084.84|18964.84|19083.45|18963.45|8
1639556080000|2021-12-15 08:14:40|19085.02|18965.02|19085.75|18965.75|19085.75|18965.75|19084.45|18964.45|10
1639556090000|2021-12-15 08:14:50|19085.64|18965.64|19085.38|18965.38|19086.1|18966.1|19085.34|18965.34|9
1639556100000|2021-12-15 08:15:00|19084.83|18964.83|19083.23|18963.23|19084.83|18964.83|19083.23|18963.23|10
1639556110000|2021-12-15 08:15:10|19083.44|18963.44|19081.89|18961.89|19083.77|18963.77|19081.78|18961.78|9
1639556120000|2021-12-15 08:15:20|19081.7|18961.7|19079.47|18959.47|19081.7|18961.7|19079.47|18959.47|10
1639556130000|2021-12-15 08:15:30|19079.61|18959.61|19079.97|18959.97|19080.07|18960.07|19079.35|18959.35|10
1639556140000|2021-12-15 08:15:40|19081.05|18961.05|19082.47|18962.47|19082.65|18962.65|19081.05|18961.05|9
1639556150000|2021-12-15 08:15:50|19082.54|18962.54|19082.54|18962.54|19083.04|18963.04|19082.4|18962.4|10
1639556160000|2021-12-15 08:16:00|19082.27|18962.27|19082.17|18962.17|19082.27|18962.27|19081.33|18961.33|9
1639556170000|2021-12-15 08:16:10|19082.27|18962.27|19079.87|18959.87|19082.27|18962.27|19078.96|18958.96|10
1639556180000|2021-12-15 08:16:20|19079.72|18959.72|19076.92|18956.92|19079.75|18959.75|19076.8|18956.8|10
1639556190000|2021-12-15 08:16:30|19078.08|18958.08|19080.71|18960.71|19080.71|18960.71|19078.08|18958.08|10
1639556200000|2021-12-15 08:16:40|19081.06|18961.06|19081.33|18961.33|19082.37|18962.37|19081.06|18961.06|9
1639556210000|2021-12-15 08:16:50|19081.1|18961.1|19080.4|18960.4|19081.15|18961.15|19080.36|18960.36|9
1639556220000|2021-12-15 08:17:00|19079.4|18959.4|19079.83|18959.83|19080.3|18960.3|19079.36|18959.36|10
1639556230000|2021-12-15 08:17:10|19080|18960|19083.92|18963.92|19083.92|18963.92|19079.5|18959.5|10
1639556240000|2021-12-15 08:17:20|19084.74|18964.74|19084.58|18964.58|19085.41|18965.41|19084.58|18964.58|9
1639556250000|2021-12-15 08:17:30|19084.41|18964.41|19084.61|18964.61|19084.81|18964.81|19084.41|18964.41|8
1639556260000|2021-12-15 08:17:40|19084.92|18964.92|19088.23|18968.23|19088.23|18968.23|19084.92|18964.92|9
1639556270000|2021-12-15 08:17:50|19088.45|18968.45|19088.63|18968.63|19088.63|18968.63|19086.64|18966.64|10
1639556280000|2021-12-15 08:18:00|19088.4|18968.4|19090.41|18970.41|19090.41|18970.41|19088.18|18968.18|10
1639556290000|2021-12-15 08:18:10|19090.63|18970.63|19092.56|18972.56|19092.56|18972.56|19090.01|18970.01|10
1639556300000|2021-12-15 08:18:20|19092.33|18972.33|19094.74|18974.74|19095.05|18975.05|19092.33|18972.33|10
1639556310000|2021-12-15 08:18:30|19094.95|18974.95|19094.05|18974.05|19094.95|18974.95|19092.77|18972.77|10
1639556320000|2021-12-15 08:18:40|19094.11|18974.11|19094.23|18974.23|19094.51|18974.51|19093.24|18973.24|10
1639556330000|2021-12-15 08:18:50|19094.36|18974.36|19104.89|18984.89|19104.89|18984.89|19094.36|18974.36|10
1639556340000|2021-12-15 08:19:00|19107.49|18987.49|19122.4|19002.4|19122.81|19002.81|19107.49|18987.49|10
1639556350000|2021-12-15 08:19:10|19122.73|19002.73|19126.19|19006.19|19128.92|19008.92|19122.73|19002.73|10
1639556360000|2021-12-15 08:19:20|19125.56|19005.56|19125.86|19005.86|19127.24|19007.24|19125.56|19005.56|10
1639556370000|2021-12-15 08:19:30|19126.12|19006.12|19125.71|19005.71|19126.3|19006.3|19125.67|19005.67|10
1639556380000|2021-12-15 08:19:40|19125.79|19005.79|19125.12|19005.12|19125.79|19005.79|19124.17|19004.17|10
1639556390000|2021-12-15 08:19:50|19124.95|19004.95|19123.65|19003.65|19124.95|19004.95|19123.41|19003.41|10
1639556400000|2021-12-15 08:20:00|19123.64|19003.64|19128.89|19008.89|19128.89|19008.89|19122.81|19002.81|10
1639556410000|2021-12-15 08:20:10|19130.72|19010.72|19134.8|19014.8|19135.98|19015.98|19130.72|19010.72|9
1639556420000|2021-12-15 08:20:20|19134.37|19014.37|19134.74|19014.74|19134.74|19014.74|19133.1|19013.1|10
1639556430000|2021-12-15 08:20:30|19133.91|19013.91|19138.02|19018.02|19138.02|19018.02|19133.91|19013.91|10
1639556440000|2021-12-15 08:20:40|19137.85|19017.85|19142.81|19022.81|19142.81|19022.81|19137.85|19017.85|9
1639556450000|2021-12-15 08:20:50|19142.61|19022.61|19143.27|19023.27|19143.83|19023.83|19142.58|19022.58|10
1639556460000|2021-12-15 08:21:00|19143.5|19023.5|19145.08|19025.08|19145.38|19025.38|19143.16|19023.16|10
1639556470000|2021-12-15 08:21:10|19144.44|19024.44|19147.05|19027.05|19147.17|19027.17|19143.61|19023.61|10
1639556480000|2021-12-15 08:21:20|19147.07|19027.07|19149.63|19029.63|19150.87|19030.87|19147.07|19027.07|10
1639556490000|2021-12-15 08:21:30|19149.55|19029.55|19148.71|19028.71|19149.68|19029.68|19148.71|19028.71|10
1639556500000|2021-12-15 08:21:40|19148.53|19028.53|19147.08|19027.08|19148.53|19028.53|19146.51|19026.51|10
1639556510000|2021-12-15 08:21:50|19146.77|19026.77|19145.26|19025.26|19147.28|19027.28|19145.26|19025.26|10
1639556520000|2021-12-15 08:22:00|19145.13|19025.13|19143.04|19023.04|19145.45|19025.45|19141.51|19021.51|10
1639556530000|2021-12-15 08:22:10|19143.37|19023.37|19145.25|19025.25|19145.25|19025.25|19143.37|19023.37|10
1639556540000|2021-12-15 08:22:20|19145.58|19025.58|19146.35|19026.35|19146.35|19026.35|19145.28|19025.28|10
1639556550000|2021-12-15 08:22:30|19146.27|19026.27|19147.65|19027.65|19148.47|19028.47|19146.27|19026.27|10
1639556560000|2021-12-15 08:22:40|19147.68|19027.68|19146.7|19026.7|19147.71|19027.71|19146.7|19026.7|10
1639556570000|2021-12-15 08:22:50|19147.1|19027.1|19148.08|19028.08|19148.25|19028.25|19146.99|19026.99|10
1639556580000|2021-12-15 08:23:00|19148.4|19028.4|19147.96|19027.96|19148.5|19028.5|19146.71|19026.71|10
1639556590000|2021-12-15 08:23:10|19148.2|19028.2|19153.07|19033.07|19153.07|19033.07|19148.2|19028.2|10
1639556600000|2021-12-15 08:23:20|19152.32|19032.32|19154.84|19034.84|19154.84|19034.84|19151.96|19031.96|10
1639556610000|2021-12-15 08:23:30|19155.1|19035.1|19158.51|19038.51|19158.88|19038.88|19154.7|19034.7|10
1639556620000|2021-12-15 08:23:40|19158.82|19038.82|19157.19|19037.19|19158.82|19038.82|19157.19|19037.19|10
1639556630000|2021-12-15 08:23:50|19157.39|19037.39|19157.14|19037.14|19157.82|19037.82|19155.92|19035.92|10
1639556640000|2021-12-15 08:24:00|19158.04|19038.04|19159.01|19039.01|19159.06|19039.06|19157.82|19037.82|10
1639556650000|2021-12-15 08:24:10|19159.53|19039.53|19160.76|19040.76|19160.76|19040.76|19159.53|19039.53|10
1639556660000|2021-12-15 08:24:20|19160.83|19040.83|19159.77|19039.77|19160.83|19040.83|19159.77|19039.77|10
1639556670000|2021-12-15 08:24:30|19158.94|19038.94|19155.07|19035.07|19158.94|19038.94|19155.07|19035.07|10
1639556680000|2021-12-15 08:24:40|19154.99|19034.99|19155.47|19035.47|19155.47|19035.47|19154.99|19034.99|10
1639556690000|2021-12-15 08:24:50|19155.95|19035.95|19155.57|19035.57|19155.95|19035.95|19155.12|19035.12|9
1639556700000|2021-12-15 08:25:00|19155.71|19035.71|19155.21|19035.21|19156.08|19036.08|19155.12|19035.12|9
1639556710000|2021-12-15 08:25:10|19155.48|19035.48|19154.7|19034.7|19155.48|19035.48|19154.69|19034.69|10
1639556720000|2021-12-15 08:25:20|19154.71|19034.71|19152.41|19032.41|19154.97|19034.97|19152.41|19032.41|10
1639556730000|2021-12-15 08:25:30|19150.9|19030.9|19142.91|19022.91|19150.9|19030.9|19142.91|19022.91|10
1639556740000|2021-12-15 08:25:40|19142.8|19022.8|19141.74|19021.74|19143.51|19023.51|19141.56|19021.56|10
1639556750000|2021-12-15 08:25:50|19141.48|19021.48|19145.57|19025.57|19145.57|19025.57|19141.48|19021.48|10
1639556760000|2021-12-15 08:26:00|19146.47|19026.47|19149.02|19029.02|19149.02|19029.02|19146.47|19026.47|9
1639556770000|2021-12-15 08:26:10|19149.55|19029.55|19148.95|19028.95|19149.78|19029.78|19148.67|19028.67|10
1639556780000|2021-12-15 08:26:20|19148.8|19028.8|19150.34|19030.34|19150.55|19030.55|19148.8|19028.8|10
1639556790000|2021-12-15 08:26:30|19150.19|19030.19|19148.41|19028.41|19150.52|19030.52|19148.41|19028.41|10
1639556800000|2021-12-15 08:26:40|19148.61|19028.61|19143.91|19023.91|19148.61|19028.61|19143.91|19023.91|10
1639556810000|2021-12-15 08:26:50|19143.4|19023.4|19139.56|19019.56|19143.4|19023.4|19139.56|19019.56|10
1639556820000|2021-12-15 08:27:00|19139.7|19019.7|19138.92|19018.92|19140.62|19020.62|19138.28|19018.28|10
1639556830000|2021-12-15 08:27:10|19138.16|19018.16|19136.54|19016.54|19138.16|19018.16|19136.33|19016.33|9
1639556840000|2021-12-15 08:27:20|19136.76|19016.76|19138.56|19018.56|19138.56|19018.56|19136.74|19016.74|9
1639556850000|2021-12-15 08:27:30|19138.57|19018.57|19141.53|19021.53|19141.53|19021.53|19138.43|19018.43|10
1639556860000|2021-12-15 08:27:40|19141.94|19021.94|19139.67|19019.67|19141.94|19021.94|19139.52|19019.52|10
1639556870000|2021-12-15 08:27:50|19138.86|19018.86|19139.6|19019.6|19139.6|19019.6|19138.8|19018.8|10
1639556880000|2021-12-15 08:28:00|19139.63|19019.63|19140.94|19020.94|19140.94|19020.94|19139.63|19019.63|10
1639556890000|2021-12-15 08:28:10|19140.97|19020.97|19143.35|19023.35|19143.35|19023.35|19140.97|19020.97|10
1639556900000|2021-12-15 08:28:20|19143.2|19023.2|19144.61|19024.61|19144.61|19024.61|19143.11|19023.11|9
1639556910000|2021-12-15 08:28:30|19144.31|19024.31|19144.18|19024.18|19144.86|19024.86|19144.15|19024.15|9
1639556920000|2021-12-15 08:28:40|19144.37|19024.37|19145.8|19025.8|19145.8|19025.8|19144.37|19024.37|10
1639556930000|2021-12-15 08:28:50|19145.69|19025.69|19144.87|19024.87|19145.88|19025.88|19144.86|19024.86|10
1639556940000|2021-12-15 08:29:00|19143.9|19023.9|19143.46|19023.46|19144.15|19024.15|19143.46|19023.46|8
1639556950000|2021-12-15 08:29:10|19143.34|19023.34|19143.39|19023.39|19143.61|19023.61|19143.27|19023.27|10
1639556960000|2021-12-15 08:29:20|19143.53|19023.53|19141.69|19021.69|19143.53|19023.53|19141.32|19021.32|10
1639556970000|2021-12-15 08:29:30|19141.41|19021.41|19136.94|19016.94|19141.41|19021.41|19136.94|19016.94|10
1639556980000|2021-12-15 08:29:40|19135.88|19015.88|19136.95|19016.95|19136.95|19016.95|19135.88|19015.88|9
1639556990000|2021-12-15 08:29:50|19137.36|19017.36|19137.65|19017.65|19137.99|19017.99|19136.98|19016.98|9
1639557000000|2021-12-15 08:30:00|19138|19018|19138.23|19018.23|19138.6|19018.6|19137.81|19017.81|10
1639557010000|2021-12-15 08:30:10|19138.6|19018.6|19144.08|19024.08|19144.08|19024.08|19138.6|19018.6|10
1639557020000|2021-12-15 08:30:20|19145.51|19025.51|19146.55|19026.55|19146.55|19026.55|19145.22|19025.22|10
1639557030000|2021-12-15 08:30:30|19146.64|19026.64|19149.51|19029.51|19149.81|19029.81|19146.64|19026.64|10
1639557040000|2021-12-15 08:30:40|19148.86|19028.86|19156.51|19036.51|19156.51|19036.51|19148.86|19028.86|10
1639557050000|2021-12-15 08:30:50|19156.49|19036.49|19159.3|19039.3|19159.3|19039.3|19156.49|19036.49|10
1639557060000|2021-12-15 08:31:00|19159.64|19039.64|19161.96|19041.96|19162.27|19042.27|19159.64|19039.64|10
1639557070000|2021-12-15 08:31:10|19161.81|19041.81|19160.62|19040.62|19162.18|19042.18|19160.26|19040.26|10
1639557080000|2021-12-15 08:31:20|19160.22|19040.22|19165.81|19045.81|19165.81|19045.81|19160.22|19040.22|10
1639557090000|2021-12-15 08:31:30|19166.82|19046.82|19175.22|19055.22|19175.22|19055.22|19166.71|19046.71|10
1639557100000|2021-12-15 08:31:40|19176.14|19056.14|19178.37|19058.37|19178.87|19058.87|19176.14|19056.14|10
1639557110000|2021-12-15 08:31:50|19179.36|19059.36|19181.21|19061.21|19181.99|19061.99|19179.36|19059.36|10
1639557120000|2021-12-15 08:32:00|19182.05|19062.05|19181.25|19061.25|19182.07|19062.07|19181.25|19061.25|10
1639557130000|2021-12-15 08:32:10|19181.46|19061.46|19184.06|19064.06|19184.77|19064.77|19181.28|19061.28|8
1639557140000|2021-12-15 08:32:20|19182.86|19062.86|19176.14|19056.14|19182.86|19062.86|19176.14|19056.14|10
1639557150000|2021-12-15 08:32:30|19175.58|19055.58|19175.32|19055.32|19176.27|19056.27|19174.38|19054.38|10
1639557160000|2021-12-15 08:32:40|19176.17|19056.17|19176.46|19056.46|19177.5|19057.5|19175.64|19055.64|10
1639557170000|2021-12-15 08:32:50|19176.7|19056.7|19181.21|19061.21|19181.21|19061.21|19176.7|19056.7|10
1639557180000|2021-12-15 08:33:00|19181.43|19061.43|19179.26|19059.26|19182.84|19062.84|19179.26|19059.26|9
1639557190000|2021-12-15 08:33:10|19179.04|19059.04|19178.05|19058.05|19179.37|19059.37|19178.05|19058.05|10
1639557200000|2021-12-15 08:33:20|19177.66|19057.66|19176.34|19056.34|19178.09|19058.09|19176.01|19056.01|10
1639557210000|2021-12-15 08:33:30|19176.63|19056.63|19176.02|19056.02|19177.04|19057.04|19175.99|19055.99|10
1639557220000|2021-12-15 08:33:40|19175.72|19055.72|19172|19052|19175.72|19055.72|19172|19052|10
1639557230000|2021-12-15 08:33:50|19171.42|19051.42|19171.79|19051.79|19171.99|19051.99|19171.07|19051.07|10
1639557240000|2021-12-15 08:34:00|19171.41|19051.41|19171.1|19051.1|19172.29|19052.29|19171.04|19051.04|10
1639557250000|2021-12-15 08:34:10|19170.46|19050.46|19170.53|19050.53|19170.88|19050.88|19170.02|19050.02|10
1639557260000|2021-12-15 08:34:20|19170.28|19050.28|19167.5|19047.5|19170.28|19050.28|19167.38|19047.38|10
1639557270000|2021-12-15 08:34:30|19167.06|19047.06|19168.77|19048.77|19169.32|19049.32|19167.06|19047.06|10
1639557280000|2021-12-15 08:34:40|19168.86|19048.86|19169.49|19049.49|19169.82|19049.82|19168.83|19048.83|10
1639557290000|2021-12-15 08:34:50|19169.7|19049.7|19170.96|19050.96|19170.96|19050.96|19169.7|19049.7|10
1639557300000|2021-12-15 08:35:00|19170.7|19050.7|19171.55|19051.55|19171.55|19051.55|19170.56|19050.56|10
1639557310000|2021-12-15 08:35:10|19171.59|19051.59|19171.13|19051.13|19172.17|19052.17|19171.05|19051.05|8
1639557320000|2021-12-15 08:35:20|19170.85|19050.85|19171.76|19051.76|19171.78|19051.78|19169.68|19049.68|9
1639557330000|2021-12-15 08:35:30|19171.48|19051.48|19172.5|19052.5|19172.5|19052.5|19171.04|19051.04|10
1639557340000|2021-12-15 08:35:40|19172.82|19052.82|19174.64|19054.64|19175.16|19055.16|19172.82|19052.82|10
1639557350000|2021-12-15 08:35:50|19174.77|19054.77|19176.49|19056.49|19176.49|19056.49|19174.77|19054.77|9
1639557360000|2021-12-15 08:36:00|19177.24|19057.24|19179.74|19059.74|19179.74|19059.74|19177.24|19057.24|10
1639557370000|2021-12-15 08:36:10|19180.12|19060.12|19182.1|19062.1|19182.1|19062.1|19179.68|19059.68|10
1639557380000|2021-12-15 08:36:20|19182.36|19062.36|19185.4|19065.4|19185.52|19065.52|19182.36|19062.36|10
1639557390000|2021-12-15 08:36:30|19185.73|19065.73|19186.6|19066.6|19186.6|19066.6|19185.43|19065.43|9
1639557400000|2021-12-15 08:36:40|19186.25|19066.25|19185.29|19065.29|19186.25|19066.25|19184.54|19064.54|10
1639557410000|2021-12-15 08:36:50|19185.57|19065.57|19186.41|19066.41|19186.78|19066.78|19185.57|19065.57|9
1639557420000|2021-12-15 08:37:00|19186.79|19066.79|19187.01|19067.01|19187.01|19067.01|19185.99|19065.99|9
1639557430000|2021-12-15 08:37:10|19187.24|19067.24|19187.22|19067.22|19188.68|19068.68|19187.22|19067.22|9
1639557440000|2021-12-15 08:37:20|19187.39|19067.39|19188.56|19068.56|19189.33|19069.33|19187.28|19067.28|10
1639557450000|2021-12-15 08:37:30|19190.79|19070.79|19189.66|19069.66|19190.79|19070.79|19189.36|19069.36|10
1639557460000|2021-12-15 08:37:40|19189.79|19069.79|19188.02|19068.02|19190.16|19070.16|19188.02|19068.02|10
1639557470000|2021-12-15 08:37:50|19187.38|19067.38|19189.02|19069.02|19189.02|19069.02|19186.82|19066.82|10
1639557480000|2021-12-15 08:38:00|19190.41|19070.41|19193.68|19073.68|19193.68|19073.68|19190.41|19070.41|9
1639557490000|2021-12-15 08:38:10|19195.24|19075.24|19195.52|19075.52|19195.52|19075.52|19193.48|19073.48|10
1639557500000|2021-12-15 08:38:20|19196.8|19076.8|19199.21|19079.21|19199.21|19079.21|19196.77|19076.77|10
1639557510000|2021-12-15 08:38:30|19199.56|19079.56|19200.16|19080.16|19200.33|19080.33|19199.46|19079.46|10
1639557520000|2021-12-15 08:38:40|19201.05|19081.05|19199.68|19079.68|19201.52|19081.52|19199.6|19079.6|10
1639557530000|2021-12-15 08:38:50|19200.21|19080.21|19203.09|19083.09|19203.09|19083.09|19200.21|19080.21|10
1639557540000|2021-12-15 08:39:00|19203.88|19083.88|19205.3|19085.3|19205.3|19085.3|19203.88|19083.88|9
1639557550000|2021-12-15 08:39:10|19204.92|19084.92|19205.54|19085.54|19205.54|19085.54|19204.49|19084.49|10
1639557560000|2021-12-15 08:39:20|19205.61|19085.61|19208.35|19088.35|19208.35|19088.35|19205.61|19085.61|10
1639557570000|2021-12-15 08:39:30|19208.68|19088.68|19210.07|19090.07|19210.07|19090.07|19208.68|19088.68|10
1639557580000|2021-12-15 08:39:40|19210.46|19090.46|19209.39|19089.39|19210.46|19090.46|19208.83|19088.83|10
1639557590000|2021-12-15 08:39:50|19209.75|19089.75|19211.67|19091.67|19212.02|19092.02|19209.75|19089.75|9
1639557600000|2021-12-15 08:40:00|19211.63|19091.63|19208.47|19088.47|19212.05|19092.05|19208.21|19088.21|10
1639557610000|2021-12-15 08:40:10|19209.08|19089.08|19208.12|19088.12|19209.41|19089.41|19207.78|19087.78|10
1639557620000|2021-12-15 08:40:20|19207.69|19087.69|19209.86|19089.86|19209.86|19089.86|19207.69|19087.69|10
1639557630000|2021-12-15 08:40:30|19209.6|19089.6|19210.06|19090.06|19210.52|19090.52|19209.55|19089.55|10
1639557640000|2021-12-15 08:40:40|19211.47|19091.47|19218.73|19098.73|19218.73|19098.73|19211.47|19091.47|10
1639557650000|2021-12-15 08:40:50|19220.54|19100.54|19223.94|19103.94|19224.05|19104.05|19220.39|19100.39|10
1639557660000|2021-12-15 08:41:00|19224.15|19104.15|19218.17|19098.17|19224.15|19104.15|19218.17|19098.17|10
1639557670000|2021-12-15 08:41:10|19218.86|19098.86|19218.73|19098.73|19218.86|19098.86|19215.33|19095.33|10
1639557680000|2021-12-15 08:41:20|19218.91|19098.91|19217.39|19097.39|19219.36|19099.36|19216.78|19096.78|10
1639557690000|2021-12-15 08:41:30|19216.71|19096.71|19214.4|19094.4|19216.71|19096.71|19214.4|19094.4|10
1639557700000|2021-12-15 08:41:40|19216.3|19096.3|19215.46|19095.46|19216.49|19096.49|19215.18|19095.18|10
1639557710000|2021-12-15 08:41:50|19215.09|19095.09|19216.26|19096.26|19216.34|19096.34|19214.63|19094.63|10
1639557720000|2021-12-15 08:42:00|19216.13|19096.13|19214.94|19094.94|19216.16|19096.16|19214.94|19094.94|8
1639557730000|2021-12-15 08:42:10|19214.58|19094.58|19204.53|19084.53|19214.58|19094.58|19204.53|19084.53|10
1639557740000|2021-12-15 08:42:20|19205.05|19085.05|19199.59|19079.59|19205.05|19085.05|19199.59|19079.59|10
1639557750000|2021-12-15 08:42:30|19200.2|19080.2|19198.76|19078.76|19200.34|19080.34|19198.62|19078.62|10
1639557760000|2021-12-15 08:42:40|19198.45|19078.45|19199.13|19079.13|19199.55|19079.55|19198.18|19078.18|10
1639557770000|2021-12-15 08:42:50|19199.29|19079.29|19196.41|19076.41|19199.29|19079.29|19196.06|19076.06|9
1639557780000|2021-12-15 08:43:00|19196.86|19076.86|19196.2|19076.2|19196.86|19076.86|19194.22|19074.22|10
1639557790000|2021-12-15 08:43:10|19196.71|19076.71|19197.05|19077.05|19197.05|19077.05|19196.46|19076.46|9
1639557800000|2021-12-15 08:43:20|19197.37|19077.37|19192.47|19072.47|19197.37|19077.37|19192.47|19072.47|10
1639557810000|2021-12-15 08:43:30|19190.48|19070.48|19187.81|19067.81|19190.48|19070.48|19187.81|19067.81|10
1639557820000|2021-12-15 08:43:40|19187.51|19067.51|19181.26|19061.26|19187.51|19067.51|19181.26|19061.26|10
1639557830000|2021-12-15 08:43:50|19181.17|19061.17|19180.99|19060.99|19181.7|19061.7|19180.57|19060.57|10
1639557840000|2021-12-15 08:44:00|19179.37|19059.37|19177.91|19057.91|19179.37|19059.37|19177.88|19057.88|9
1639557850000|2021-12-15 08:44:10|19178.16|19058.16|19175.61|19055.61|19178.16|19058.16|19175.35|19055.35|10
1639557860000|2021-12-15 08:44:20|19175.77|19055.77|19173.69|19053.69|19175.77|19055.77|19173.69|19053.69|10
1639557870000|2021-12-15 08:44:30|19172.76|19052.76|19171.42|19051.42|19174.56|19054.56|19171.42|19051.42|10
1639557880000|2021-12-15 08:44:40|19171.41|19051.41|19170.59|19050.59|19171.41|19051.41|19170.59|19050.59|10
1639557890000|2021-12-15 08:44:50|19170.45|19050.45|19171.99|19051.99|19171.99|19051.99|19170.45|19050.45|10
1639557900000|2021-12-15 08:45:00|19171.92|19051.92|19173.54|19053.54|19173.54|19053.54|19171.92|19051.92|10
1639557910000|2021-12-15 08:45:10|19173.94|19053.94|19174.72|19054.72|19174.9|19054.9|19173.71|19053.71|10
1639557920000|2021-12-15 08:45:20|19174.42|19054.42|19175.48|19055.48|19175.63|19055.63|19174.14|19054.14|9
1639557930000|2021-12-15 08:45:30|19175.4|19055.4|19171.54|19051.54|19175.89|19055.89|19171.23|19051.23|10
1639557940000|2021-12-15 08:45:40|19171.22|19051.22|19167.82|19047.82|19171.22|19051.22|19167.82|19047.82|10
1639557950000|2021-12-15 08:45:50|19167.75|19047.75|19167.52|19047.52|19168.44|19048.44|19166.69|19046.69|10
1639557960000|2021-12-15 08:46:00|19167.54|19047.54|19169|19049|19169|19049|19167.36|19047.36|10
1639557970000|2021-12-15 08:46:10|19168.99|19048.99|19171.08|19051.08|19171.08|19051.08|19168.99|19048.99|8
1639557980000|2021-12-15 08:46:20|19172.97|19052.97|19176.61|19056.61|19176.61|19056.61|19172.92|19052.92|10
1639557990000|2021-12-15 08:46:30|19177.78|19057.78|19179.71|19059.71|19180.05|19060.05|19177.78|19057.78|10
1639558000000|2021-12-15 08:46:40|19179.61|19059.61|19179.19|19059.19|19179.83|19059.83|19179.15|19059.15|8
1639558010000|2021-12-15 08:46:50|19179.23|19059.23|19180.45|19060.45|19181|19061|19179.23|19059.23|10
1639558020000|2021-12-15 08:47:00|19180.44|19060.44|19184|19064|19184|19064|19179.74|19059.74|9
1639558030000|2021-12-15 08:47:10|19183.94|19063.94|19183.31|19063.31|19184.3|19064.3|19182.88|19062.88|10
1639558040000|2021-12-15 08:47:20|19182.73|19062.73|19185.16|19065.16|19185.24|19065.24|19182.73|19062.73|10
1639558050000|2021-12-15 08:47:30|19184.86|19064.86|19185.45|19065.45|19185.45|19065.45|19184.38|19064.38|10
1639558060000|2021-12-15 08:47:40|19185.32|19065.32|19184.14|19064.14|19185.32|19065.32|19183.59|19063.59|10
1639558070000|2021-12-15 08:47:50|19183.88|19063.88|19178.95|19058.95|19183.88|19063.88|19178.95|19058.95|9
1639558080000|2021-12-15 08:48:00|19177.84|19057.84|19175.48|19055.48|19177.84|19057.84|19175.48|19055.48|10
1639558090000|2021-12-15 08:48:10|19175.11|19055.11|19173.64|19053.64|19175.11|19055.11|19173.64|19053.64|10
1639558100000|2021-12-15 08:48:20|19173.09|19053.09|19165.11|19045.11|19173.09|19053.09|19165.11|19045.11|10
1639558110000|2021-12-15 08:48:30|19165.23|19045.23|19157.38|19037.38|19165.23|19045.23|19157.03|19037.03|10
1639558120000|2021-12-15 08:48:40|19156.32|19036.32|19153.61|19033.61|19156.32|19036.32|19153.1|19033.1|10
1639558130000|2021-12-15 08:48:50|19153.01|19033.01|19149.28|19029.28|19153.25|19033.25|19149.28|19029.28|10
1639558140000|2021-12-15 08:49:00|19149.14|19029.14|19143.24|19023.24|19149.14|19029.14|19143.24|19023.24|10
1639558150000|2021-12-15 08:49:10|19142.4|19022.4|19144.89|19024.89|19144.89|19024.89|19141.89|19021.89|10
1639558160000|2021-12-15 08:49:20|19144.92|19024.92|19144.58|19024.58|19145.91|19025.91|19144.58|19024.58|9
1639558170000|2021-12-15 08:49:30|19145.41|19025.41|19144.46|19024.46|19145.41|19025.41|19143.88|19023.88|10
1639558180000|2021-12-15 08:49:40|19141.26|19021.26|19134.99|19014.99|19141.26|19021.26|19134.59|19014.59|9
1639558190000|2021-12-15 08:49:50|19134.9|19014.9|19132.53|19012.53|19135.02|19015.02|19132.42|19012.42|10
1639558200000|2021-12-15 08:50:00|19132.31|19012.31|19127.76|19007.76|19132.31|19012.31|19127.71|19007.71|10
1639558210000|2021-12-15 08:50:10|19127.92|19007.92|19124.7|19004.7|19127.92|19007.92|19124.7|19004.7|10
1639558220000|2021-12-15 08:50:20|19124.69|19004.69|19125.44|19005.44|19125.56|19005.56|19123.23|19003.23|10
1639558230000|2021-12-15 08:50:30|19125.84|19005.84|19126.92|19006.92|19126.92|19006.92|19124.58|19004.58|8
1639558240000|2021-12-15 08:50:40|19125.98|19005.98|19127.12|19007.12|19127.69|19007.69|19125.98|19005.98|10
1639558250000|2021-12-15 08:50:50|19127.48|19007.48|19129.59|19009.59|19129.59|19009.59|19127.48|19007.48|10
1639558260000|2021-12-15 08:51:00|19130.21|19010.21|19130.2|19010.2|19130.39|19010.39|19128.68|19008.68|10
1639558270000|2021-12-15 08:51:10|19130.35|19010.35|19132.47|19012.47|19134.01|19014.01|19130.35|19010.35|10
1639558280000|2021-12-15 08:51:20|19132.1|19012.1|19127.69|19007.69|19132.1|19012.1|19127.69|19007.69|10
1639558290000|2021-12-15 08:51:30|19128.6|19008.6|19125.28|19005.28|19128.6|19008.6|19124.51|19004.51|10
1639558300000|2021-12-15 08:51:40|19124.75|19004.75|19126.31|19006.31|19126.92|19006.92|19124.54|19004.54|10
1639558310000|2021-12-15 08:51:50|19126.23|19006.23|19126.5|19006.5|19127.41|19007.41|19125.96|19005.96|10
1639558320000|2021-12-15 08:52:00|19126.67|19006.67|19124.02|19004.02|19126.7|19006.7|19124.02|19004.02|10
1639558330000|2021-12-15 08:52:10|19122.39|19002.39|19120.03|19000.03|19122.39|19002.39|19120.03|19000.03|10
1639558340000|2021-12-15 08:52:20|19119.48|18999.48|19118.71|18998.71|19119.48|18999.48|19117.47|18997.47|9
1639558350000|2021-12-15 08:52:30|19116.99|18996.99|19119.75|18999.75|19119.75|18999.75|19116.88|18996.88|10
1639558360000|2021-12-15 08:52:40|19120.97|19000.97|19122.78|19002.78|19122.78|19002.78|19120.97|19000.97|9
1639558370000|2021-12-15 08:52:50|19122.8|19002.8|19121.56|19001.56|19123.34|19003.34|19121.49|19001.49|10
1639558380000|2021-12-15 08:53:00|19121.93|19001.93|19121.63|19001.63|19122.25|19002.25|19121.4|19001.4|10
1639558390000|2021-12-15 08:53:10|19122.06|19002.06|19123.14|19003.14|19123.37|19003.37|19121.63|19001.63|9
1639558400000|2021-12-15 08:53:20|19122.64|19002.64|19123.52|19003.52|19123.52|19003.52|19122.64|19002.64|9
1639558410000|2021-12-15 08:53:30|19123.45|19003.45|19123.45|19003.45|19123.89|19003.89|19123.09|19003.09|10
1639558420000|2021-12-15 08:53:40|19122.86|19002.86|19121.59|19001.59|19122.86|19002.86|19121.59|19001.59|9
1639558430000|2021-12-15 08:53:50|19121.38|19001.38|19122|19002|19122|19002|19120.75|19000.75|9
1639558440000|2021-12-15 08:54:00|19121.91|19001.91|19121.17|19001.17|19122.27|19002.27|19121|19001|10
1639558450000|2021-12-15 08:54:10|19120.64|19000.64|19119.74|18999.74|19120.64|19000.64|19119.69|18999.69|9
1639558460000|2021-12-15 08:54:20|19119.91|18999.91|19117.06|18997.06|19119.91|18999.91|19117.06|18997.06|8
1639558470000|2021-12-15 08:54:30|19116|18996|19107.52|18987.52|19116|18996|19107.52|18987.52|10
1639558480000|2021-12-15 08:54:40|19107.51|18987.51|19105.94|18985.94|19107.61|18987.61|19105.94|18985.94|10
1639558490000|2021-12-15 08:54:50|19106.4|18986.4|19101.83|18981.83|19106.4|18986.4|19101.83|18981.83|10
1639558500000|2021-12-15 08:55:00|19102.87|18982.87|19101.51|18981.51|19103.19|18983.19|19101.23|18981.23|10
1639558510000|2021-12-15 08:55:10|19101.22|18981.22|19100.54|18980.54|19101.25|18981.25|19099.95|18979.95|10
1639558520000|2021-12-15 08:55:20|19100.05|18980.05|19100.83|18980.83|19101.31|18981.31|19099.85|18979.85|10
1639558530000|2021-12-15 08:55:30|19101.63|18981.63|19102.38|18982.38|19102.38|18982.38|19100.86|18980.86|10
1639558540000|2021-12-15 08:55:40|19102.83|18982.83|19101.41|18981.41|19103.28|18983.28|19101.41|18981.41|10
1639558550000|2021-12-15 08:55:50|19101.69|18981.69|19100.48|18980.48|19101.69|18981.69|19100.23|18980.23|9
1639558560000|2021-12-15 08:56:00|19100.78|18980.78|19099.84|18979.84|19100.78|18980.78|19099.84|18979.84|10
1639558570000|2021-12-15 08:56:10|19099.17|18979.17|19098.11|18978.11|19099.17|18979.17|19097.79|18977.79|8
1639558580000|2021-12-15 08:56:20|19097.78|18977.78|19096.76|18976.76|19097.78|18977.78|19096.76|18976.76|10
1639558590000|2021-12-15 08:56:30|19096.63|18976.63|19095.59|18975.59|19096.74|18976.74|19095.57|18975.57|9
1639558600000|2021-12-15 08:56:40|19095.71|18975.71|19099.76|18979.76|19099.76|18979.76|19095.29|18975.29|10
1639558610000|2021-12-15 08:56:50|19100.18|18980.18|19102.08|18982.08|19102.99|18982.99|19100.18|18980.18|10
1639558620000|2021-12-15 08:57:00|19102.21|18982.21|19102.75|18982.75|19102.81|18982.81|19102.13|18982.13|10
1639558630000|2021-12-15 08:57:10|19102.8|18982.8|19104.31|18984.31|19104.8|18984.8|19102.8|18982.8|10
1639558640000|2021-12-15 08:57:20|19104.65|18984.65|19104.15|18984.15|19105.55|18985.55|19103.3|18983.3|10
1639558650000|2021-12-15 08:57:30|19104.67|18984.67|19107.68|18987.68|19107.68|18987.68|19104.56|18984.56|10
1639558660000|2021-12-15 08:57:40|19107.3|18987.3|19109.82|18989.82|19109.82|18989.82|19107.3|18987.3|10
1639558670000|2021-12-15 08:57:50|19109.54|18989.54|19108.71|18988.71|19109.82|18989.82|19108.71|18988.71|9
1639558680000|2021-12-15 08:58:00|19108.46|18988.46|19108.16|18988.16|19108.74|18988.74|19107.19|18987.19|10
1639558690000|2021-12-15 08:58:10|19108.32|18988.32|19111.64|18991.64|19111.64|18991.64|19108.32|18988.32|10
1639558700000|2021-12-15 08:58:20|19112.32|18992.32|19115.17|18995.17|19115.37|18995.37|19112.32|18992.32|9
1639558710000|2021-12-15 08:58:30|19115.32|18995.32|19118|18998|19118|18998|19115.32|18995.32|8
1639558720000|2021-12-15 08:58:40|19118.08|18998.08|19122.07|19002.07|19122.07|19002.07|19118.08|18998.08|9
1639558730000|2021-12-15 08:58:50|19121.55|19001.55|19119.96|18999.96|19122.31|19002.31|19119.96|18999.96|9
1639558740000|2021-12-15 08:59:00|19119.79|18999.79|19119.41|18999.41|19119.79|18999.79|19118.9|18998.9|9
1639558750000|2021-12-15 08:59:10|19119.19|18999.19|19119.45|18999.45|19119.48|18999.48|19118.66|18998.66|9
1639558760000|2021-12-15 08:59:20|19119.75|18999.75|19119.3|18999.3|19119.75|18999.75|19118|18998|9
1639558770000|2021-12-15 08:59:30|19119.48|18999.48|19122.14|19002.14|19122.14|19002.14|19119.48|18999.48|10
1639558780000|2021-12-15 08:59:40|19121.97|19001.97|19133.22|19013.22|19133.22|19013.22|19121.97|19001.97|10
1639558790000|2021-12-15 08:59:50|19132.45|19012.45|19132.99|19012.99|19133.47|19013.47|19132.01|19012.01|10
1639558800000|2021-12-15 09:00:00|19133.16|19013.16|19132.31|19012.31|19133.16|19013.16|19131.47|19011.47|10
1639558810000|2021-12-15 09:00:10|19133.26|19013.26|19133.9|19013.9|19134.55|19014.55|19133.26|19013.26|10
1639558820000|2021-12-15 09:00:20|19133.09|19013.09|19129.1|19009.1|19133.09|19013.09|19129.1|19009.1|10
1639558830000|2021-12-15 09:00:30|19129.56|19009.56|19128.13|19008.13|19129.89|19009.89|19128.13|19008.13|10
1639558840000|2021-12-15 09:00:40|19125.08|19005.08|19123.5|19003.5|19125.76|19005.76|19123.5|19003.5|9
1639558850000|2021-12-15 09:00:50|19122.9|19002.9|19121.52|19001.52|19122.9|19002.9|19121.52|19001.52|10
1639558860000|2021-12-15 09:01:00|19121.56|19001.56|19117.39|18997.39|19121.56|19001.56|19117.39|18997.39|10
1639558870000|2021-12-15 09:01:10|19118.03|18998.03|19116.85|18996.85|19118.03|18998.03|19115.78|18995.78|10
1639558880000|2021-12-15 09:01:20|19116.96|18996.96|19119.17|18999.17|19119.33|18999.33|19116.96|18996.96|10
1639558890000|2021-12-15 09:01:30|19119.23|18999.23|19121.4|19001.4|19121.4|19001.4|19119.23|18999.23|9
1639558900000|2021-12-15 09:01:40|19121.66|19001.66|19121.98|19001.98|19122.72|19002.72|19121.47|19001.47|10
1639558910000|2021-12-15 09:01:50|19121.88|19001.88|19123.98|19003.98|19123.98|19003.98|19121.55|19001.55|10
1639558920000|2021-12-15 09:02:00|19123.74|19003.74|19123.79|19003.79|19123.84|19003.84|19123.26|19003.26|9
1639558930000|2021-12-15 09:02:10|19124|19004|19121.31|19001.31|19124|19004|19121.31|19001.31|10
1639558940000|2021-12-15 09:02:20|19121.57|19001.57|19120.71|19000.71|19122.3|19002.3|19120.48|19000.48|10
1639558950000|2021-12-15 09:02:30|19121.26|19001.26|19121.31|19001.31|19121.57|19001.57|19120.62|19000.62|10
1639558960000|2021-12-15 09:02:40|19122.36|19002.36|19123.62|19003.62|19123.62|19003.62|19122.36|19002.36|10
1639558970000|2021-12-15 09:02:50|19123.48|19003.48|19125.34|19005.34|19125.65|19005.65|19123.48|19003.48|10
1639558980000|2021-12-15 09:03:00|19125.1|19005.1|19125.43|19005.43|19125.82|19005.82|19125.1|19005.1|10
1639558990000|2021-12-15 09:03:10|19125.08|19005.08|19125.71|19005.71|19126.21|19006.21|19125.08|19005.08|10
1639559000000|2021-12-15 09:03:20|19125.76|19005.76|19127.19|19007.19|19127.19|19007.19|19125.71|19005.71|7
1639559010000|2021-12-15 09:03:30|19127.7|19007.7|19129.39|19009.39|19130.68|19010.68|19127.46|19007.46|10
1639559020000|2021-12-15 09:03:40|19129.17|19009.17|19128.16|19008.16|19129.8|19009.8|19127.94|19007.94|10
1639559030000|2021-12-15 09:03:50|19128.34|19008.34|19125.67|19005.67|19128.41|19008.41|19125.67|19005.67|8
1639559040000|2021-12-15 09:04:00|19126.01|19006.01|19126.43|19006.43|19126.87|19006.87|19126.01|19006.01|10
1639559050000|2021-12-15 09:04:10|19125.16|19005.16|19124.39|19004.39|19125.16|19005.16|19124.06|19004.06|10
1639559060000|2021-12-15 09:04:20|19124.62|19004.62|19121.27|19001.27|19124.62|19004.62|19121.27|19001.27|9
1639559070000|2021-12-15 09:04:30|19121.46|19001.46|19121.26|19001.26|19121.46|19001.46|19120.52|19000.52|8
1639559080000|2021-12-15 09:04:40|19121.14|19001.14|19120.37|19000.37|19121.14|19001.14|19120.26|19000.26|8
1639559090000|2021-12-15 09:04:50|19120.87|19000.87|19122.24|19002.24|19122.24|19002.24|19120.16|19000.16|10
1639559100000|2021-12-15 09:05:00|19121.52|19001.52|19120.97|19000.97|19122.06|19002.06|19120.97|19000.97|10
1639559110000|2021-12-15 09:05:10|19121.59|19001.59|19121.12|19001.12|19122.07|19002.07|19121.12|19001.12|9
1639559120000|2021-12-15 09:05:20|19121.39|19001.39|19121.54|19001.54|19121.57|19001.57|19120.9|19000.9|9
1639559130000|2021-12-15 09:05:30|19121.48|19001.48|19117.61|18997.61|19121.48|19001.48|19117.47|18997.47|10
1639559140000|2021-12-15 09:05:40|19118.19|18998.19|19117.1|18997.1|19118.19|18998.19|19116.71|18996.71|10
1639559150000|2021-12-15 09:05:50|19116.95|18996.95|19113.84|18993.84|19116.95|18996.95|19113.71|18993.71|10
1639559160000|2021-12-15 09:06:00|19112.56|18992.56|19112.22|18992.22|19113.32|18993.32|19112.22|18992.22|9
1639559170000|2021-12-15 09:06:10|19112.16|18992.16|19111.22|18991.22|19112.26|18992.26|19111.22|18991.22|10
1639559180000|2021-12-15 09:06:20|19111.12|18991.12|19110.56|18990.56|19111.12|18991.12|19109.77|18989.77|10
1639559190000|2021-12-15 09:06:30|19111.09|18991.09|19109.2|18989.2|19111.09|18991.09|19109.2|18989.2|9
1639559200000|2021-12-15 09:06:40|19108.67|18988.67|19106.09|18986.09|19108.67|18988.67|19106.09|18986.09|10
1639559210000|2021-12-15 09:06:50|19105.49|18985.49|19104.98|18984.98|19105.51|18985.51|19104.98|18984.98|10
1639559220000|2021-12-15 09:07:00|19105.39|18985.39|19105.24|18985.24|19105.44|18985.44|19104.86|18984.86|9
1639559230000|2021-12-15 09:07:10|19105.05|18985.05|19101.28|18981.28|19105.07|18985.07|19101.28|18981.28|9
1639559240000|2021-12-15 09:07:20|19101.03|18981.03|19098.22|18978.22|19101.07|18981.07|19098.22|18978.22|9
1639559250000|2021-12-15 09:07:30|19098.68|18978.68|19097.91|18977.91|19098.76|18978.76|19097.88|18977.88|10
1639559260000|2021-12-15 09:07:40|19098.47|18978.47|19098.42|18978.42|19098.93|18978.93|19098.2|18978.2|8
1639559270000|2021-12-15 09:07:50|19098.54|18978.54|19097.3|18977.3|19098.54|18978.54|19097.13|18977.13|9
1639559280000|2021-12-15 09:08:00|19097.28|18977.28|19098.39|18978.39|19098.78|18978.78|19097.15|18977.15|10
1639559290000|2021-12-15 09:08:10|19098.54|18978.54|19097.87|18977.87|19098.87|18978.87|19097.27|18977.27|9
1639559300000|2021-12-15 09:08:20|19097.76|18977.76|19098.91|18978.91|19098.91|18978.91|19097.39|18977.39|10
1639559310000|2021-12-15 09:08:30|19099.04|18979.04|19100.87|18980.87|19101.75|18981.75|19099.04|18979.04|10
1639559320000|2021-12-15 09:08:40|19100.89|18980.89|19102.58|18982.58|19102.58|18982.58|19100.89|18980.89|9
1639559330000|2021-12-15 09:08:50|19102.87|18982.87|19101.78|18981.78|19103.05|18983.05|19101.78|18981.78|9
1639559340000|2021-12-15 09:09:00|19102.11|18982.11|19101.19|18981.19|19102.48|18982.48|19101.19|18981.19|9
1639559350000|2021-12-15 09:09:10|19101.25|18981.25|19101.59|18981.59|19101.75|18981.75|19101.25|18981.25|10
1639559360000|2021-12-15 09:09:20|19101.57|18981.57|19106.22|18986.22|19106.22|18986.22|19101.52|18981.52|9
1639559370000|2021-12-15 09:09:30|19106.5|18986.5|19110.05|18990.05|19110.05|18990.05|19106.5|18986.5|9
1639559380000|2021-12-15 09:09:40|19110.19|18990.19|19111.22|18991.22|19112.27|18992.27|19110.19|18990.19|9
1639559390000|2021-12-15 09:09:50|19111.99|18991.99|19112.58|18992.58|19112.58|18992.58|19110.94|18990.94|10
1639559400000|2021-12-15 09:10:00|19113.42|18993.42|19112.58|18992.58|19113.79|18993.79|19112.58|18992.58|10
1639559410000|2021-12-15 09:10:10|19111.43|18991.43|19111.67|18991.67|19112.12|18992.12|19111.43|18991.43|9
1639559420000|2021-12-15 09:10:20|19112.38|18992.38|19112.85|18992.85|19112.85|18992.85|19111.64|18991.64|8
1639559430000|2021-12-15 09:10:30|19112.84|18992.84|19115.2|18995.2|19115.2|18995.2|19112.71|18992.71|10
1639559440000|2021-12-15 09:10:40|19115.23|18995.23|19114.79|18994.79|19115.49|18995.49|19114.79|18994.79|10
1639559450000|2021-12-15 09:10:50|19114.67|18994.67|19114.17|18994.17|19115.25|18995.25|19113.44|18993.44|9
1639559460000|2021-12-15 09:11:00|19113.63|18993.63|19114.74|18994.74|19115.28|18995.28|19113.63|18993.63|10
1639559470000|2021-12-15 09:11:10|19114.54|18994.54|19111.44|18991.44|19114.54|18994.54|19111.44|18991.44|10
1639559480000|2021-12-15 09:11:20|19111.79|18991.79|19109.4|18989.4|19112.78|18992.78|19109.4|18989.4|9
1639559490000|2021-12-15 09:11:30|19109.02|18989.02|19100.57|18980.57|19109.02|18989.02|19100.57|18980.57|10
1639559500000|2021-12-15 09:11:40|19100.43|18980.43|19095.25|18975.25|19100.43|18980.43|19095.25|18975.25|10
1639559510000|2021-12-15 09:11:50|19094.46|18974.46|19092.31|18972.31|19094.46|18974.46|19092.31|18972.31|10
1639559520000|2021-12-15 09:12:00|19091.29|18971.29|19090.48|18970.48|19091.29|18971.29|19089.93|18969.93|10
1639559530000|2021-12-15 09:12:10|19090.51|18970.51|19089.09|18969.09|19090.51|18970.51|19089.09|18969.09|10
1639559540000|2021-12-15 09:12:20|19089.17|18969.17|19089.32|18969.32|19089.32|18969.32|19088.75|18968.75|10
1639559550000|2021-12-15 09:12:30|19089.24|18969.24|19090.13|18970.13|19090.13|18970.13|19088.9|18968.9|9
1639559560000|2021-12-15 09:12:40|19090.7|18970.7|19089.16|18969.16|19090.7|18970.7|19088.97|18968.97|10
1639559570000|2021-12-15 09:12:50|19089.23|18969.23|19087.23|18967.23|19089.23|18969.23|19087.23|18967.23|10
1639559580000|2021-12-15 09:13:00|19087.26|18967.26|19081.88|18961.88|19087.26|18967.26|19081.8|18961.8|10
1639559590000|2021-12-15 09:13:10|19081.19|18961.19|19072.15|18952.15|19081.19|18961.19|19072.15|18952.15|10
1639559600000|2021-12-15 09:13:20|19071.57|18951.57|19068.36|18948.36|19071.57|18951.57|19068.32|18948.32|10
1639559610000|2021-12-15 09:13:30|19068.49|18948.49|19071.6|18951.6|19071.6|18951.6|19068.49|18948.49|10
1639559620000|2021-12-15 09:13:40|19071.52|18951.52|19073.21|18953.21|19073.55|18953.55|19071.26|18951.26|9
1639559630000|2021-12-15 09:13:50|19073.15|18953.15|19073.34|18953.34|19073.88|18953.88|19072.96|18952.96|10
1639559640000|2021-12-15 09:14:00|19073.13|18953.13|19071.72|18951.72|19073.13|18953.13|19071.41|18951.41|9
1639559650000|2021-12-15 09:14:10|19071.4|18951.4|19071.49|18951.49|19072.33|18952.33|19071.27|18951.27|10
1639559660000|2021-12-15 09:14:20|19070.5|18950.5|19071.55|18951.55|19071.68|18951.68|19070.5|18950.5|9
1639559670000|2021-12-15 09:14:30|19071.26|18951.26|19070.89|18950.89|19071.8|18951.8|19070.16|18950.16|9
1639559680000|2021-12-15 09:14:40|19070.3|18950.3|19074.11|18954.11|19074.11|18954.11|19070.3|18950.3|10
1639559690000|2021-12-15 09:14:50|19074.21|18954.21|19072.58|18952.58|19074.79|18954.79|19072.46|18952.46|10
1639559700000|2021-12-15 09:15:00|19072.81|18952.81|19072.68|18952.68|19073.73|18953.73|19072.4|18952.4|10
1639559710000|2021-12-15 09:15:10|19072.5|18952.5|19067.96|18947.96|19072.5|18952.5|19067.96|18947.96|10
1639559720000|2021-12-15 09:15:20|19067.27|18947.27|19064.6|18944.6|19067.37|18947.37|19064.57|18944.57|10
1639559730000|2021-12-15 09:15:30|19064.31|18944.31|19063.9|18943.9|19064.81|18944.81|19063.68|18943.68|10
1639559740000|2021-12-15 09:15:40|19064.57|18944.57|19065.66|18945.66|19065.66|18945.66|19064.06|18944.06|7
1639559750000|2021-12-15 09:15:50|19065.74|18945.74|19066.04|18946.04|19066.62|18946.62|19065.74|18945.74|10
1639559760000|2021-12-15 09:16:00|19066.79|18946.79|19070.11|18950.11|19070.11|18950.11|19066.79|18946.79|10
1639559770000|2021-12-15 09:16:10|19069.83|18949.83|19074.56|18954.56|19074.56|18954.56|19069.16|18949.16|10
1639559780000|2021-12-15 09:16:20|19074.76|18954.76|19077.44|18957.44|19077.83|18957.83|19074.76|18954.76|10
1639559790000|2021-12-15 09:16:30|19077.43|18957.43|19078.29|18958.29|19078.7|18958.7|19077.43|18957.43|10
1639559800000|2021-12-15 09:16:40|19078.7|18958.7|19077.55|18957.55|19078.7|18958.7|19077.48|18957.48|10
1639559810000|2021-12-15 09:16:50|19078.03|18958.03|19078.5|18958.5|19078.61|18958.61|19077.98|18957.98|10
1639559820000|2021-12-15 09:17:00|19077.24|18957.24|19077.32|18957.32|19077.32|18957.32|19076.44|18956.44|10
1639559830000|2021-12-15 09:17:10|19077.35|18957.35|19076.67|18956.67|19078.32|18958.32|19076.67|18956.67|10
1639559840000|2021-12-15 09:17:20|19076.51|18956.51|19076.57|18956.57|19076.81|18956.81|19075.8|18955.8|10
1639559850000|2021-12-15 09:17:30|19076.8|18956.8|19078.34|18958.34|19078.7|18958.7|19076.8|18956.8|10
1639559860000|2021-12-15 09:17:40|19077.89|18957.89|19077.62|18957.62|19078.44|18958.44|19077.1|18957.1|10
1639559870000|2021-12-15 09:17:50|19077.63|18957.63|19071.25|18951.25|19077.63|18957.63|19071.13|18951.13|10
1639559880000|2021-12-15 09:18:00|19069.53|18949.53|19070.85|18950.85|19070.85|18950.85|19069.26|18949.26|10
1639559890000|2021-12-15 09:18:10|19071.08|18951.08|19070.32|18950.32|19072.41|18952.41|19069.9|18949.9|10
1639559900000|2021-12-15 09:18:20|19070.18|18950.18|19069.58|18949.58|19070.86|18950.86|19069.54|18949.54|10
1639559910000|2021-12-15 09:18:30|19069.67|18949.67|19070.67|18950.67|19070.67|18950.67|19069.59|18949.59|10
1639559920000|2021-12-15 09:18:40|19069.58|18949.58|19070.87|18950.87|19070.87|18950.87|19069.55|18949.55|9
1639559930000|2021-12-15 09:18:50|19070.95|18950.95|19070.58|18950.58|19071.54|18951.54|19070.58|18950.58|9
1639559940000|2021-12-15 09:19:00|19070.75|18950.75|19070.08|18950.08|19070.97|18950.97|19069.95|18949.95|10
1639559950000|2021-12-15 09:19:10|19069.9|18949.9|19072.58|18952.58|19072.58|18952.58|19069.78|18949.78|8
1639559960000|2021-12-15 09:19:20|19072.64|18952.64|19070.85|18950.85|19073.85|18953.85|19070.85|18950.85|10
1639559970000|2021-12-15 09:19:30|19071.09|18951.09|19070.63|18950.63|19071.34|18951.34|19070.45|18950.45|10
1639559980000|2021-12-15 09:19:40|19070.64|18950.64|19071.72|18951.72|19071.96|18951.96|19070.64|18950.64|10
1639559990000|2021-12-15 09:19:50|19071.86|18951.86|19072.07|18952.07|19072.07|18952.07|19070.64|18950.64|9
1639560000000|2021-12-15 09:20:00|19072.04|18952.04|19071.89|18951.89|19072.11|18952.11|19071.04|18951.04|9
1639560010000|2021-12-15 09:20:10|19071.19|18951.19|19074.01|18954.01|19074.48|18954.48|19070.91|18950.91|10
1639560020000|2021-12-15 09:20:20|19075|18955|19073.4|18953.4|19075.14|18955.14|19073.4|18953.4|7
1639560030000|2021-12-15 09:20:30|19073.31|18953.31|19069.53|18949.53|19073.31|18953.31|19069.53|18949.53|10
1639560040000|2021-12-15 09:20:40|19069.05|18949.05|19068.7|18948.7|19069.05|18949.05|19068.6|18948.6|10
1639560050000|2021-12-15 09:20:50|19068.62|18948.62|19068.88|18948.88|19069.81|18949.81|19068.62|18948.62|9
1639560060000|2021-12-15 09:21:00|19068.54|18948.54|19068.17|18948.17|19068.88|18948.88|19067.77|18947.77|10
1639560070000|2021-12-15 09:21:10|19068.66|18948.66|19068.44|18948.44|19068.77|18948.77|19067.71|18947.71|10
1639560080000|2021-12-15 09:21:20|19067.99|18947.99|19068.72|18948.72|19068.72|18948.72|19067.92|18947.92|9
1639560090000|2021-12-15 09:21:30|19068.55|18948.55|19068.4|18948.4|19068.98|18948.98|19068.04|18948.04|8
1639560100000|2021-12-15 09:21:40|19068.39|18948.39|19069|18949|19069.38|18949.38|19068.16|18948.16|10
1639560110000|2021-12-15 09:21:50|19068.22|18948.22|19069.94|18949.94|19070.11|18950.11|19068.22|18948.22|10
1639560120000|2021-12-15 09:22:00|19069.53|18949.53|19069.51|18949.51|19070.27|18950.27|19069.51|18949.51|10
1639560130000|2021-12-15 09:22:10|19069.99|18949.99|19070.58|18950.58|19070.58|18950.58|19069.79|18949.79|9
1639560140000|2021-12-15 09:22:20|19070.6|18950.6|19068.32|18948.32|19070.6|18950.6|19068.32|18948.32|10
1639560150000|2021-12-15 09:22:30|19067.84|18947.84|19066.03|18946.03|19068.14|18948.14|19066.03|18946.03|10
1639560160000|2021-12-15 09:22:40|19065.63|18945.63|19064.11|18944.11|19065.99|18945.99|19063.91|18943.91|10
1639560170000|2021-12-15 09:22:50|19064.48|18944.48|19064.14|18944.14|19064.48|18944.48|19063.94|18943.94|9
1639560180000|2021-12-15 09:23:00|19064.24|18944.24|19063.89|18943.89|19064.38|18944.38|19063.51|18943.51|8
1639560190000|2021-12-15 09:23:10|19062.81|18942.81|19064.19|18944.19|19064.19|18944.19|19062.3|18942.3|10
1639560200000|2021-12-15 09:23:20|19064.48|18944.48|19067.98|18947.98|19068.18|18948.18|19064.48|18944.48|9
1639560210000|2021-12-15 09:23:30|19067.8|18947.8|19066.2|18946.2|19067.8|18947.8|19066.2|18946.2|10
1639560220000|2021-12-15 09:23:40|19065.53|18945.53|19066.2|18946.2|19066.2|18946.2|19064.87|18944.87|8
1639560230000|2021-12-15 09:23:50|19066.25|18946.25|19061.62|18941.62|19066.25|18946.25|19061.62|18941.62|8
1639560240000|2021-12-15 09:24:00|19060.96|18940.96|19060.73|18940.73|19061.65|18941.65|19060.4|18940.4|10
1639560250000|2021-12-15 09:24:10|19060.55|18940.55|19060.15|18940.15|19061.36|18941.36|19060.04|18940.04|10
1639560260000|2021-12-15 09:24:20|19057.46|18937.46|19058.18|18938.18|19058.31|18938.31|19057.46|18937.46|10
1639560270000|2021-12-15 09:24:30|19058.34|18938.34|19059.92|18939.92|19059.99|18939.99|19058.34|18938.34|10
1639560280000|2021-12-15 09:24:40|19060.02|18940.02|19062.8|18942.8|19062.8|18942.8|19060.02|18940.02|10
1639560290000|2021-12-15 09:24:50|19062.86|18942.86|19063.57|18943.57|19063.57|18943.57|19062.57|18942.57|9
1639560300000|2021-12-15 09:25:00|19063.48|18943.48|19065.9|18945.9|19065.9|18945.9|19063.48|18943.48|10
1639560310000|2021-12-15 09:25:10|19065.87|18945.87|19065.3|18945.3|19066.11|18946.11|19064.81|18944.81|9
1639560320000|2021-12-15 09:25:20|19065.2|18945.2|19064.79|18944.79|19065.93|18945.93|19064.48|18944.48|9
1639560330000|2021-12-15 09:25:30|19064.65|18944.65|19062.24|18942.24|19064.75|18944.75|19062.24|18942.24|9
1639560340000|2021-12-15 09:25:40|19062.11|18942.11|19062.09|18942.09|19062.13|18942.13|19062.05|18942.05|4
1639560350000|2021-12-15 09:25:50|19062.08|18942.08|19061.91|18941.91|19062.82|18942.82|19061.38|18941.38|9
1639560360000|2021-12-15 09:26:00|19061.3|18941.3|19061.25|18941.25|19061.69|18941.69|19061.25|18941.25|10
1639560370000|2021-12-15 09:26:10|19061.63|18941.63|19059.4|18939.4|19061.63|18941.63|19059.4|18939.4|10
1639560380000|2021-12-15 09:26:20|19059.07|18939.07|19058.03|18938.03|19059.07|18939.07|19058.03|18938.03|8
1639560390000|2021-12-15 09:26:30|19058.13|18938.13|19057.06|18937.06|19058.16|18938.16|19056.63|18936.63|9
1639560400000|2021-12-15 09:26:40|19057|18937|19056.69|18936.69|19057.05|18937.05|19056.49|18936.49|9
1639560410000|2021-12-15 09:26:50|19056.23|18936.23|19054.27|18934.27|19056.23|18936.23|19054.06|18934.06|10
1639560420000|2021-12-15 09:27:00|19054.02|18934.02|19047.19|18927.19|19054.02|18934.02|19047.19|18927.19|10
1639560430000|2021-12-15 09:27:10|19047|18927|19042.85|18922.85|19047|18927|19042.85|18922.85|10
1639560440000|2021-12-15 09:27:20|19042.14|18922.14|19038.36|18918.36|19042.14|18922.14|19037.22|18917.22|10
1639560450000|2021-12-15 09:27:30|19038.17|18918.17|19038.42|18918.42|19039.11|18919.11|19037.69|18917.69|10
1639560460000|2021-12-15 09:27:40|19038.51|18918.51|19037.06|18917.06|19038.66|18918.66|19037.06|18917.06|10
1639560470000|2021-12-15 09:27:50|19036.85|18916.85|19037.64|18917.64|19037.92|18917.92|19036.85|18916.85|10
1639560480000|2021-12-15 09:28:00|19037.67|18917.67|19038.34|18918.34|19038.34|18918.34|19037.05|18917.05|10
1639560490000|2021-12-15 09:28:10|19038.59|18918.59|19039.58|18919.58|19040.18|18920.18|19038.59|18918.59|10
1639560500000|2021-12-15 09:28:20|19039.32|18919.32|19036.51|18916.51|19039.32|18919.32|19036.51|18916.51|10
1639560510000|2021-12-15 09:28:30|19036.21|18916.21|19037.94|18917.94|19037.94|18917.94|19035.78|18915.78|10
1639560520000|2021-12-15 09:28:40|19037.77|18917.77|19039.97|18919.97|19040|18920|19037.77|18917.77|8
1639560530000|2021-12-15 09:28:50|19039.94|18919.94|19039.69|18919.69|19039.97|18919.97|19039.48|18919.48|10
1639560540000|2021-12-15 09:29:00|19039.19|18919.19|19039.64|18919.64|19039.64|18919.64|19037.84|18917.84|10
1639560550000|2021-12-15 09:29:10|19040.27|18920.27|19040.86|18920.86|19041.15|18921.15|19040.12|18920.12|10
1639560560000|2021-12-15 09:29:20|19043.15|18923.15|19046.11|18926.11|19046.39|18926.39|19043.15|18923.15|10
1639560570000|2021-12-15 09:29:30|19046.53|18926.53|19052.25|18932.25|19052.32|18932.32|19046.53|18926.53|10
1639560580000|2021-12-15 09:29:40|19052.6|18932.6|19055.25|18935.25|19056.14|18936.14|19052.6|18932.6|10
1639560590000|2021-12-15 09:29:50|19055.43|18935.43|19055.14|18935.14|19055.43|18935.43|19054.14|18934.14|9
1639560600000|2021-12-15 09:30:00|19054.67|18934.67|19055.31|18935.31|19055.4|18935.4|19054.67|18934.67|8
1639560610000|2021-12-15 09:30:10|19055.09|18935.09|19055.75|18935.75|19057.3|18937.3|19055.09|18935.09|10
1639560620000|2021-12-15 09:30:20|19055.56|18935.56|19054.69|18934.69|19055.7|18935.7|19054.69|18934.69|10
1639560630000|2021-12-15 09:30:30|19054.57|18934.57|19046.75|18926.75|19054.82|18934.82|19046.75|18926.75|9
1639560640000|2021-12-15 09:30:40|19046.59|18926.59|19041.35|18921.35|19046.59|18926.59|19041.35|18921.35|10
1639560650000|2021-12-15 09:30:50|19041.98|18921.98|19043.22|18923.22|19043.22|18923.22|19041.98|18921.98|10
1639560660000|2021-12-15 09:31:00|19043.67|18923.67|19044.27|18924.27|19044.27|18924.27|19043.02|18923.02|9
1639560670000|2021-12-15 09:31:10|19044.3|18924.3|19038.83|18918.83|19044.3|18924.3|19038.83|18918.83|10
1639560680000|2021-12-15 09:31:20|19038.3|18918.3|19036.89|18916.89|19038.65|18918.65|19036.73|18916.73|10
1639560690000|2021-12-15 09:31:30|19036.86|18916.86|19038.29|18918.29|19038.29|18918.29|19036.74|18916.74|10
1639560700000|2021-12-15 09:31:40|19038.15|18918.15|19039.31|18919.31|19039.6|18919.6|19037.6|18917.6|10
1639560710000|2021-12-15 09:31:50|19039.12|18919.12|19040.5|18920.5|19040.75|18920.75|19038.95|18918.95|9
1639560720000|2021-12-15 09:32:00|19040.43|18920.43|19040.28|18920.28|19040.69|18920.69|19040.14|18920.14|10
1639560730000|2021-12-15 09:32:10|19039.94|18919.94|19039.5|18919.5|19040.35|18920.35|19039.01|18919.01|10
1639560740000|2021-12-15 09:32:20|19039.94|18919.94|19038.15|18918.15|19040.03|18920.03|19038.15|18918.15|10
1639560750000|2021-12-15 09:32:30|19037.91|18917.91|19036.84|18916.84|19038.11|18918.11|19036.36|18916.36|10
1639560760000|2021-12-15 09:32:40|19037.16|18917.16|19038.38|18918.38|19038.38|18918.38|19037.16|18917.16|9
1639560770000|2021-12-15 09:32:50|19038.93|18918.93|19042.98|18922.98|19042.98|18922.98|19038.93|18918.93|9
1639560780000|2021-12-15 09:33:00|19043.19|18923.19|19046.33|18926.33|19046.33|18926.33|19043.11|18923.11|10
1639560790000|2021-12-15 09:33:10|19046.51|18926.51|19047.49|18927.49|19047.57|18927.57|19045.72|18925.72|10
1639560800000|2021-12-15 09:33:20|19048.12|18928.12|19051.36|18931.36|19051.65|18931.65|19048.12|18928.12|10
1639560810000|2021-12-15 09:33:30|19051.34|18931.34|19051.17|18931.17|19051.96|18931.96|19051.14|18931.14|9
1639560820000|2021-12-15 09:33:40|19050.66|18930.66|19049.41|18929.41|19051.08|18931.08|19049.41|18929.41|10
1639560830000|2021-12-15 09:33:50|19050.3|18930.3|19050.13|18930.13|19050.3|18930.3|19049.36|18929.36|10
1639560840000|2021-12-15 09:34:00|19050.5|18930.5|19050.66|18930.66|19050.7|18930.7|19050.06|18930.06|9
1639560850000|2021-12-15 09:34:10|19051.21|18931.21|19056.3|18936.3|19056.3|18936.3|19051.21|18931.21|10
1639560860000|2021-12-15 09:34:20|19056.26|18936.26|19057.63|18937.63|19057.63|18937.63|19055.93|18935.93|8
1639560870000|2021-12-15 09:34:30|19057.59|18937.59|19059.99|18939.99|19059.99|18939.99|19057.59|18937.59|8
1639560880000|2021-12-15 09:34:40|19062.64|18942.64|19063.7|18943.7|19064.41|18944.41|19062.45|18942.45|10
1639560890000|2021-12-15 09:34:50|19063.71|18943.71|19058.11|18938.11|19063.71|18943.71|19058.11|18938.11|10
1639560900000|2021-12-15 09:35:00|19057.02|18937.02|19058.32|18938.32|19058.32|18938.32|19056.88|18936.88|10
1639560910000|2021-12-15 09:35:10|19058.18|18938.18|19057.27|18937.27|19058.18|18938.18|19057.27|18937.27|9
1639560920000|2021-12-15 09:35:20|19057.86|18937.86|19058.73|18938.73|19058.89|18938.89|19057.86|18937.86|9
1639560930000|2021-12-15 09:35:30|19058.16|18938.16|19058.05|18938.05|19058.16|18938.16|19057.09|18937.09|7
1639560940000|2021-12-15 09:35:40|19057.69|18937.69|19058.53|18938.53|19058.92|18938.92|19057.69|18937.69|9
1639560950000|2021-12-15 09:35:50|19059.43|18939.43|19061.01|18941.01|19061.01|18941.01|19059.43|18939.43|10
1639560960000|2021-12-15 09:36:00|19061.56|18941.56|19061.36|18941.36|19062.17|18942.17|19061.36|18941.36|10
1639560970000|2021-12-15 09:36:10|19061.21|18941.21|19059.82|18939.82|19061.51|18941.51|19059.82|18939.82|10
1639560980000|2021-12-15 09:36:20|19059.46|18939.46|19056.66|18936.66|19059.78|18939.78|19056.66|18936.66|10
1639560990000|2021-12-15 09:36:30|19056.7|18936.7|19053.71|18933.71|19056.7|18936.7|19053.56|18933.56|10
1639561000000|2021-12-15 09:36:40|19053.32|18933.32|19049.66|18929.66|19054.8|18934.8|19049.66|18929.66|10
1639561010000|2021-12-15 09:36:50|19049.53|18929.53|19048.57|18928.57|19049.53|18929.53|19047.19|18927.19|10
1639561020000|2021-12-15 09:37:00|19048.41|18928.41|19049.12|18929.12|19049.29|18929.29|19047.83|18927.83|10
1639561030000|2021-12-15 09:37:10|19048.95|18928.95|19049.37|18929.37|19049.47|18929.47|19047.76|18927.76|10
1639561040000|2021-12-15 09:37:20|19049.31|18929.31|19048.01|18928.01|19049.36|18929.36|19048.01|18928.01|7
1639561050000|2021-12-15 09:37:30|19047.86|18927.86|19049.15|18929.15|19049.15|18929.15|19047.86|18927.86|9
1639561060000|2021-12-15 09:37:40|19049.36|18929.36|19051.48|18931.48|19051.94|18931.94|19049.36|18929.36|10
1639561070000|2021-12-15 09:37:50|19051.67|18931.67|19054.58|18934.58|19054.58|18934.58|19051.67|18931.67|9
1639561080000|2021-12-15 09:38:00|19054.57|18934.57|19055.37|18935.37|19055.89|18935.89|19054.57|18934.57|8
1639561090000|2021-12-15 09:38:10|19055.11|18935.11|19053.75|18933.75|19055.11|18935.11|19053.61|18933.61|10
1639561100000|2021-12-15 09:38:20|19053.96|18933.96|19055.86|18935.86|19055.99|18935.99|19053.92|18933.92|10
1639561110000|2021-12-15 09:38:30|19056.05|18936.05|19057.22|18937.22|19057.22|18937.22|19055.88|18935.88|9
1639561120000|2021-12-15 09:38:40|19058.23|18938.23|19059.86|18939.86|19060.01|18940.01|19058.21|18938.21|10
1639561130000|2021-12-15 09:38:50|19059.43|18939.43|19058.31|18938.31|19059.43|18939.43|19058.17|18938.17|8
1639561140000|2021-12-15 09:39:00|19058.44|18938.44|19056.59|18936.59|19058.45|18938.45|19056.59|18936.59|9
1639561150000|2021-12-15 09:39:10|19056.69|18936.69|19055.35|18935.35|19056.69|18936.69|19055.09|18935.09|9
1639561160000|2021-12-15 09:39:20|19055.68|18935.68|19055.89|18935.89|19056.19|18936.19|19055.23|18935.23|10
1639561170000|2021-12-15 09:39:30|19056.22|18936.22|19055.45|18935.45|19056.22|18936.22|19055.24|18935.24|10
1639561180000|2021-12-15 09:39:40|19054.84|18934.84|19053.47|18933.47|19054.84|18934.84|19053.45|18933.45|9
1639561190000|2021-12-15 09:39:50|19052.89|18932.89|19048.54|18928.54|19052.89|18932.89|19048.17|18928.17|10
1639561200000|2021-12-15 09:40:00|19048.47|18928.47|19047.98|18927.98|19050.29|18930.29|19047.7|18927.7|8
1639561210000|2021-12-15 09:40:10|19047.52|18927.52|19048.52|18928.52|19048.52|18928.52|19047.52|18927.52|9
1639561220000|2021-12-15 09:40:20|19048.61|18928.61|19050.59|18930.59|19050.59|18930.59|19048.61|18928.61|10
1639561230000|2021-12-15 09:40:30|19050.66|18930.66|19050.61|18930.61|19050.73|18930.73|19050.35|18930.35|9
1639561240000|2021-12-15 09:40:40|19050.54|18930.54|19050.01|18930.01|19050.54|18930.54|19049.63|18929.63|10
1639561250000|2021-12-15 09:40:50|19050.77|18930.77|19051.61|18931.61|19051.61|18931.61|19050.61|18930.61|10
1639561260000|2021-12-15 09:41:00|19051.62|18931.62|19053.89|18933.89|19054.11|18934.11|19051.62|18931.62|10
1639561270000|2021-12-15 09:41:10|19054.56|18934.56|19052.66|18932.66|19054.82|18934.82|19052.66|18932.66|10
1639561280000|2021-12-15 09:41:20|19052.71|18932.71|19049.75|18929.75|19052.71|18932.71|19049.23|18929.23|10
1639561290000|2021-12-15 09:41:30|19049.65|18929.65|19048.64|18928.64|19049.65|18929.65|19048.64|18928.64|9
1639561300000|2021-12-15 09:41:40|19048.15|18928.15|19048.08|18928.08|19048.41|18928.41|19047.09|18927.09|10
1639561310000|2021-12-15 09:41:50|19048.26|18928.26|19044.79|18924.79|19048.45|18928.45|19044.79|18924.79|8
1639561320000|2021-12-15 09:42:00|19044.46|18924.46|19043.89|18923.89|19044.46|18924.46|19043.59|18923.59|8
1639561330000|2021-12-15 09:42:10|19044.25|18924.25|19045.41|18925.41|19045.91|18925.91|19043.7|18923.7|9
1639561340000|2021-12-15 09:42:20|19045.05|18925.05|19045.04|18925.04|19045.4|18925.4|19044.78|18924.78|10
1639561350000|2021-12-15 09:42:30|19044.51|18924.51|19044.66|18924.66|19044.81|18924.81|19044.2|18924.2|8
1639561360000|2021-12-15 09:42:40|19044.73|18924.73|19047.07|18927.07|19047.07|18927.07|19044.73|18924.73|10
1639561370000|2021-12-15 09:42:50|19047.38|18927.38|19047.16|18927.16|19047.68|18927.68|19046.97|18926.97|8
1639561380000|2021-12-15 09:43:00|19047.23|18927.23|19047.82|18927.82|19047.82|18927.82|19046.97|18926.97|9
1639561390000|2021-12-15 09:43:10|19048.1|18928.1|19048.35|18928.35|19048.48|18928.48|19047.64|18927.64|7
1639561400000|2021-12-15 09:43:20|19048.4|18928.4|19048.27|18928.27|19048.86|18928.86|19048.27|18928.27|9
1639561410000|2021-12-15 09:43:30|19047.88|18927.88|19047.19|18927.19|19048.13|18928.13|19047.17|18927.17|10
1639561420000|2021-12-15 09:43:40|19046.92|18926.92|19047.48|18927.48|19048.49|18928.49|19046.92|18926.92|7
1639561430000|2021-12-15 09:43:50|19048.13|18928.13|19047.77|18927.77|19048.14|18928.14|19047.76|18927.76|7
1639561440000|2021-12-15 09:44:00|19047.79|18927.79|19048.13|18928.13|19048.33|18928.33|19047.75|18927.75|7
1639561450000|2021-12-15 09:44:10|19048|18928|19049.64|18929.64|19049.64|18929.64|19047.97|18927.97|9
1639561460000|2021-12-15 09:44:20|19049.98|18929.98|19053.19|18933.19|19053.19|18933.19|19049.98|18929.98|10
1639561470000|2021-12-15 09:44:30|19053.06|18933.06|19056.3|18936.3|19056.53|18936.53|19053.06|18933.06|10
1639561480000|2021-12-15 09:44:40|19056.49|18936.49|19055.44|18935.44|19056.59|18936.59|19055.43|18935.43|10
1639561490000|2021-12-15 09:44:50|19055.56|18935.56|19057.57|18937.57|19057.57|18937.57|19055.56|18935.56|9
1639561500000|2021-12-15 09:45:00|19058.11|18938.11|19059.35|18939.35|19059.56|18939.56|19058.11|18938.11|9
1639561510000|2021-12-15 09:45:10|19060.27|18940.27|19063.39|18943.39|19063.39|18943.39|19060.27|18940.27|10
1639561520000|2021-12-15 09:45:20|19063.84|18943.84|19069.49|18949.49|19069.49|18949.49|19063.84|18943.84|10
1639561530000|2021-12-15 09:45:30|19068.77|18948.77|19069.57|18949.57|19070.15|18950.15|19068.77|18948.77|8
1639561540000|2021-12-15 09:45:40|19069.95|18949.95|19070.08|18950.08|19070.08|18950.08|19068.93|18948.93|9
1639561550000|2021-12-15 09:45:50|19070.4|18950.4|19072.01|18952.01|19072.02|18952.02|19070.4|18950.4|9
1639561560000|2021-12-15 09:46:00|19072.36|18952.36|19074.59|18954.59|19074.59|18954.59|19071.97|18951.97|10
1639561570000|2021-12-15 09:46:10|19074.55|18954.55|19075.57|18955.57|19075.57|18955.57|19074.3|18954.3|10
1639561580000|2021-12-15 09:46:20|19075.22|18955.22|19079.47|18959.47|19079.47|18959.47|19075.2|18955.2|10
1639561590000|2021-12-15 09:46:30|19079.34|18959.34|19083.61|18963.61|19083.61|18963.61|19079.34|18959.34|10
1639561600000|2021-12-15 09:46:40|19083.63|18963.63|19084.23|18964.23|19084.49|18964.49|19083.52|18963.52|10
1639561610000|2021-12-15 09:46:50|19084.95|18964.95|19085.59|18965.59|19085.59|18965.59|19084.38|18964.38|8
1639561620000|2021-12-15 09:47:00|19085.6|18965.6|19082.73|18962.73|19085.6|18965.6|19082.73|18962.73|10
1639561630000|2021-12-15 09:47:10|19082.62|18962.62|19085.61|18965.61|19085.68|18965.68|19082.62|18962.62|10
1639561640000|2021-12-15 09:47:20|19085.88|18965.88|19088.15|18968.15|19088.54|18968.54|19085.88|18965.88|10
1639561650000|2021-12-15 09:47:30|19088.11|18968.11|19086.53|18966.53|19089.04|18969.04|19086.53|18966.53|10
1639561660000|2021-12-15 09:47:40|19085.47|18965.47|19084.84|18964.84|19085.56|18965.56|19084.66|18964.66|9
1639561670000|2021-12-15 09:47:50|19083.97|18963.97|19083.45|18963.45|19084.98|18964.98|19083.45|18963.45|10
1639561680000|2021-12-15 09:48:00|19082.76|18962.76|19081.8|18961.8|19082.76|18962.76|19081.8|18961.8|9
1639561690000|2021-12-15 09:48:10|19081.36|18961.36|19081.49|18961.49|19081.72|18961.72|19081.12|18961.12|10
1639561700000|2021-12-15 09:48:20|19081.33|18961.33|19083.96|18963.96|19083.96|18963.96|19081.23|18961.23|9
1639561710000|2021-12-15 09:48:30|19084.08|18964.08|19087.35|18967.35|19087.35|18967.35|19084.08|18964.08|9
1639561720000|2021-12-15 09:48:40|19087.23|18967.23|19089.71|18969.71|19089.98|18969.98|19087.23|18967.23|9
1639561730000|2021-12-15 09:48:50|19089.81|18969.81|19087.59|18967.59|19090.27|18970.27|19087.59|18967.59|10
1639561740000|2021-12-15 09:49:00|19087.52|18967.52|19086.6|18966.6|19087.52|18967.52|19086.6|18966.6|10
1639561750000|2021-12-15 09:49:10|19086.63|18966.63|19085.71|18965.71|19086.66|18966.66|19085.71|18965.71|10
1639561760000|2021-12-15 09:49:20|19085.76|18965.76|19086.08|18966.08|19086.08|18966.08|19085.54|18965.54|9
1639561770000|2021-12-15 09:49:30|19086.01|18966.01|19085.09|18965.09|19086.18|18966.18|19085.09|18965.09|9
1639561780000|2021-12-15 09:49:40|19085.05|18965.05|19081.53|18961.53|19085.05|18965.05|19081.53|18961.53|10
1639561790000|2021-12-15 09:49:50|19080.82|18960.82|19081.03|18961.03|19081.66|18961.66|19079.59|18959.59|10
1639561800000|2021-12-15 09:50:00|19081.7|18961.7|19084.4|18964.4|19084.4|18964.4|19081.7|18961.7|10
1639561810000|2021-12-15 09:50:10|19083.57|18963.57|19084.54|18964.54|19084.54|18964.54|19083.21|18963.21|10
1639561820000|2021-12-15 09:50:20|19084.53|18964.53|19084.74|18964.74|19085.12|18965.12|19084.42|18964.42|9
1639561830000|2021-12-15 09:50:30|19084.99|18964.99|19089.24|18969.24|19089.24|18969.24|19084.99|18964.99|10
1639561840000|2021-12-15 09:50:40|19089.47|18969.47|19092.99|18972.99|19092.99|18972.99|19089.47|18969.47|10
1639561850000|2021-12-15 09:50:50|19092.4|18972.4|19093.99|18973.99|19093.99|18973.99|19092.39|18972.39|9
1639561860000|2021-12-15 09:51:00|19094.02|18974.02|19100.64|18980.64|19100.64|18980.64|19094.02|18974.02|10
1639561870000|2021-12-15 09:51:10|19101.81|18981.81|19106.09|18986.09|19106.22|18986.22|19101.1|18981.1|10
1639561880000|2021-12-15 09:51:20|19106.05|18986.05|19106.43|18986.43|19106.6|18986.6|19106.05|18986.05|9
1639561890000|2021-12-15 09:51:30|19106.5|18986.5|19107.22|18987.22|19107.38|18987.38|19106.5|18986.5|9
1639561900000|2021-12-15 09:51:40|19106.45|18986.45|19100.98|18980.98|19106.45|18986.45|19100.98|18980.98|10
1639561910000|2021-12-15 09:51:50|19101.5|18981.5|19098.44|18978.44|19101.83|18981.83|19098.41|18978.41|10
1639561920000|2021-12-15 09:52:00|19098.71|18978.71|19099.34|18979.34|19099.95|18979.95|19098.71|18978.71|9
1639561930000|2021-12-15 09:52:10|19099.01|18979.01|19096.04|18976.04|19099.01|18979.01|19096.04|18976.04|10
1639561940000|2021-12-15 09:52:20|19095.54|18975.54|19095.91|18975.91|19095.99|18975.99|19095.4|18975.4|10
1639561950000|2021-12-15 09:52:30|19096.01|18976.01|19094.24|18974.24|19096.87|18976.87|19094.24|18974.24|10
1639561960000|2021-12-15 09:52:40|19093.64|18973.64|19093.01|18973.01|19094.01|18974.01|19092.23|18972.23|9
1639561970000|2021-12-15 09:52:50|19093.22|18973.22|19094.16|18974.16|19094.55|18974.55|19093.15|18973.15|10
1639561980000|2021-12-15 09:53:00|19094.77|18974.77|19095.25|18975.25|19095.85|18975.85|19094.77|18974.77|10
1639561990000|2021-12-15 09:53:10|19095.12|18975.12|19097.16|18977.16|19097.16|18977.16|19095.12|18975.12|9
1639562000000|2021-12-15 09:53:20|19096.88|18976.88|19095.52|18975.52|19097.34|18977.34|19095.39|18975.39|10
1639562010000|2021-12-15 09:53:30|19095.54|18975.54|19094.56|18974.56|19095.67|18975.67|19094.56|18974.56|7
1639562020000|2021-12-15 09:53:40|19094.7|18974.7|19095.16|18975.16|19095.16|18975.16|19094.7|18974.7|9
1639562030000|2021-12-15 09:53:50|19095.12|18975.12|19092.44|18972.44|19095.12|18975.12|19092.44|18972.44|10
1639562040000|2021-12-15 09:54:00|19092.03|18972.03|19092.52|18972.52|19092.52|18972.52|19091.84|18971.84|9
1639562050000|2021-12-15 09:54:10|19093.39|18973.39|19094.6|18974.6|19094.6|18974.6|19093.11|18973.11|9
1639562060000|2021-12-15 09:54:20|19094.79|18974.79|19095.61|18975.61|19095.93|18975.93|19094.79|18974.79|10
1639562070000|2021-12-15 09:54:30|19095.59|18975.59|19094.84|18974.84|19096.23|18976.23|19094.84|18974.84|10
1639562080000|2021-12-15 09:54:40|19095.2|18975.2|19092.35|18972.35|19095.36|18975.36|19092.35|18972.35|10
1639562090000|2021-12-15 09:54:50|19092.46|18972.46|19091.57|18971.57|19092.46|18972.46|19091.31|18971.31|10
1639562100000|2021-12-15 09:55:00|19091.37|18971.37|19091.1|18971.1|19091.38|18971.38|19090.44|18970.44|10
1639562110000|2021-12-15 09:55:10|19091.11|18971.11|19089.99|18969.99|19091.11|18971.11|19089.86|18969.86|9
1639562120000|2021-12-15 09:55:20|19089.97|18969.97|19087.69|18967.69|19089.97|18969.97|19087.69|18967.69|10
1639562130000|2021-12-15 09:55:30|19087.3|18967.3|19086.01|18966.01|19087.3|18967.3|19085.87|18965.87|10
1639562140000|2021-12-15 09:55:40|19086.2|18966.2|19084.33|18964.33|19086.2|18966.2|19084.33|18964.33|10
1639562150000|2021-12-15 09:55:50|19084.29|18964.29|19083.23|18963.23|19084.46|18964.46|19083.23|18963.23|10
1639562160000|2021-12-15 09:56:00|19083.03|18963.03|19083.23|18963.23|19083.67|18963.67|19083.03|18963.03|9
1639562170000|2021-12-15 09:56:10|19083.25|18963.25|19084.58|18964.58|19084.58|18964.58|19082.83|18962.83|10
1639562180000|2021-12-15 09:56:20|19084.44|18964.44|19085.61|18965.61|19085.61|18965.61|19084.33|18964.33|10
1639562190000|2021-12-15 09:56:30|19085.62|18965.62|19082.33|18962.33|19085.62|18965.62|19082.33|18962.33|10
1639562200000|2021-12-15 09:56:40|19081.95|18961.95|19081.04|18961.04|19082.04|18962.04|19080.87|18960.87|9
1639562210000|2021-12-15 09:56:50|19081.09|18961.09|19081.39|18961.39|19081.4|18961.4|19081.04|18961.04|9
1639562220000|2021-12-15 09:57:00|19081.69|18961.69|19081.71|18961.71|19082.11|18962.11|19081.69|18961.69|10
1639562230000|2021-12-15 09:57:10|19081.76|18961.76|19082.1|18962.1|19082.1|18962.1|19081.76|18961.76|4
1639562240000|2021-12-15 09:57:20|19082.12|18962.12|19083.13|18963.13|19083.13|18963.13|19082.12|18962.12|9
1639562250000|2021-12-15 09:57:30|19083.24|18963.24|19082.51|18962.51|19083.24|18963.24|19082.41|18962.41|10
1639562260000|2021-12-15 09:57:40|19082.54|18962.54|19082.19|18962.19|19082.81|18962.81|19082.11|18962.11|10
1639562270000|2021-12-15 09:57:50|19082.17|18962.17|19079.75|18959.75|19082.29|18962.29|19079.75|18959.75|10
1639562280000|2021-12-15 09:58:00|19079.68|18959.68|19079.7|18959.7|19080.05|18960.05|19079.39|18959.39|9
1639562290000|2021-12-15 09:58:10|19079.82|18959.82|19082.23|18962.23|19082.23|18962.23|19079.5|18959.5|9
1639562300000|2021-12-15 09:58:20|19082.16|18962.16|19081.17|18961.17|19082.17|18962.17|19081.17|18961.17|9
1639562310000|2021-12-15 09:58:30|19081.25|18961.25|19079.33|18959.33|19081.85|18961.85|19079.33|18959.33|9
1639562320000|2021-12-15 09:58:40|19078.79|18958.79|19076.76|18956.76|19079.09|18959.09|19076.56|18956.56|10
1639562330000|2021-12-15 09:58:50|19077.77|18957.77|19081.12|18961.12|19081.12|18961.12|19077.58|18957.58|10
1639562340000|2021-12-15 09:59:00|19081.74|18961.74|19085.95|18965.95|19085.95|18965.95|19081.38|18961.38|10
1639562350000|2021-12-15 09:59:10|19087.67|18967.67|19091.31|18971.31|19091.31|18971.31|19087.67|18967.67|10
1639562360000|2021-12-15 09:59:20|19091.67|18971.67|19092.66|18972.66|19092.66|18972.66|19090.91|18970.91|9
1639562370000|2021-12-15 09:59:30|19093.35|18973.35|19093.2|18973.2|19093.35|18973.35|19092.94|18972.94|8
1639562380000|2021-12-15 09:59:40|19093.22|18973.22|19090.92|18970.92|19093.22|18973.22|19090.92|18970.92|9
1639562390000|2021-12-15 09:59:50|19090.64|18970.64|19087.57|18967.57|19090.64|18970.64|19087.57|18967.57|10
1639562400000|2021-12-15 10:00:00|19087.13|18967.13|19085.92|18965.92|19087.13|18967.13|19085.79|18965.79|9
1639562410000|2021-12-15 10:00:10|19085.61|18965.61|19086.86|18966.86|19086.86|18966.86|19085.61|18965.61|10
1639562420000|2021-12-15 10:00:20|19087.02|18967.02|19086.66|18966.66|19087.02|18967.02|19085.62|18965.62|10
1639562430000|2021-12-15 10:00:30|19086.6|18966.6|19088.6|18968.6|19088.6|18968.6|19086.6|18966.6|10
1639562440000|2021-12-15 10:00:40|19088.85|18968.85|19089.73|18969.73|19090.2|18970.2|19088.85|18968.85|10
1639562450000|2021-12-15 10:00:50|19089.65|18969.65|19089.98|18969.98|19090.16|18970.16|19089.45|18969.45|10
1639562460000|2021-12-15 10:01:00|19089.71|18969.71|19091.13|18971.13|19091.13|18971.13|19089.48|18969.48|9
1639562470000|2021-12-15 10:01:10|19091.22|18971.22|19091.82|18971.82|19091.82|18971.82|19091.15|18971.15|9
1639562480000|2021-12-15 10:01:20|19092.21|18972.21|19091.99|18971.99|19092.22|18972.22|19090.84|18970.84|9
1639562490000|2021-12-15 10:01:30|19091.92|18971.92|19094.26|18974.26|19094.26|18974.26|19091.37|18971.37|9
1639562500000|2021-12-15 10:01:40|19094.47|18974.47|19095.52|18975.52|19095.79|18975.79|19094.47|18974.47|9
1639562510000|2021-12-15 10:01:50|19095.19|18975.19|19098.07|18978.07|19098.49|18978.49|19094.74|18974.74|9
1639562520000|2021-12-15 10:02:00|19098.21|18978.21|19098.73|18978.73|19098.8|18978.8|19098.21|18978.21|9
1639562530000|2021-12-15 10:02:10|19099.53|18979.53|19100.12|18980.12|19100.12|18980.12|19098.56|18978.56|10
1639562540000|2021-12-15 10:02:20|19100.63|18980.63|19103.33|18983.33|19103.33|18983.33|19100.37|18980.37|9
1639562550000|2021-12-15 10:02:30|19103.83|18983.83|19106.19|18986.19|19106.81|18986.81|19103.83|18983.83|10
1639562560000|2021-12-15 10:02:40|19106.22|18986.22|19104.74|18984.74|19107.17|18987.17|19104.74|18984.74|10
1639562570000|2021-12-15 10:02:50|19103.49|18983.49|19106.38|18986.38|19106.38|18986.38|19103.49|18983.49|10
1639562580000|2021-12-15 10:03:00|19107.52|18987.52|19109.39|18989.39|19109.39|18989.39|19107.52|18987.52|10
1639562590000|2021-12-15 10:03:10|19109.55|18989.55|19108.63|18988.63|19109.68|18989.68|19108.35|18988.35|10
1639562600000|2021-12-15 10:03:20|19108.18|18988.18|19101.52|18981.52|19108.18|18988.18|19101.52|18981.52|10
1639562610000|2021-12-15 10:03:30|19102.04|18982.04|19100.59|18980.59|19102.32|18982.32|19100.59|18980.59|9
1639562620000|2021-12-15 10:03:40|19100.88|18980.88|19097.44|18977.44|19101.38|18981.38|19097.44|18977.44|10
1639562630000|2021-12-15 10:03:50|19097.19|18977.19|19093.56|18973.56|19097.19|18977.19|19093.56|18973.56|10
1639562640000|2021-12-15 10:04:00|19092.73|18972.73|19093.78|18973.78|19093.78|18973.78|19092.41|18972.41|10
1639562650000|2021-12-15 10:04:10|19092.68|18972.68|19092.2|18972.2|19092.74|18972.74|19092.2|18972.2|10
1639562660000|2021-12-15 10:04:20|19092.83|18972.83|19092.23|18972.23|19093.03|18973.03|19092.18|18972.18|10
1639562670000|2021-12-15 10:04:30|19092.55|18972.55|19092.3|18972.3|19092.55|18972.55|19091.74|18971.74|9
1639562680000|2021-12-15 10:04:40|19092.46|18972.46|19090.33|18970.33|19092.46|18972.46|19090.33|18970.33|9
1639562690000|2021-12-15 10:04:50|19090.36|18970.36|19089.18|18969.18|19090.56|18970.56|19088.41|18968.41|10
1639562700000|2021-12-15 10:05:00|19089.46|18969.46|19089.22|18969.22|19089.48|18969.48|19088.94|18968.94|10
1639562710000|2021-12-15 10:05:10|19089.54|18969.54|19090.96|18970.96|19090.96|18970.96|19089.54|18969.54|7
1639562720000|2021-12-15 10:05:20|19091.06|18971.06|19093.25|18973.25|19093.25|18973.25|19091.06|18971.06|10
1639562730000|2021-12-15 10:05:30|19093.18|18973.18|19092.45|18972.45|19093.26|18973.26|19092.19|18972.19|9
1639562740000|2021-12-15 10:05:40|19092.68|18972.68|19092.43|18972.43|19092.68|18972.68|19091.89|18971.89|10
1639562750000|2021-12-15 10:05:50|19092.42|18972.42|19093.52|18973.52|19094.1|18974.1|19092.28|18972.28|10
1639562760000|2021-12-15 10:06:00|19093.25|18973.25|19094.26|18974.26|19094.27|18974.27|19093.25|18973.25|9
1639562770000|2021-12-15 10:06:10|19094.49|18974.49|19094.87|18974.87|19094.87|18974.87|19094.26|18974.26|9
1639562780000|2021-12-15 10:06:20|19095.33|18975.33|19095.51|18975.51|19095.74|18975.74|19095.33|18975.33|8
1639562790000|2021-12-15 10:06:30|19095.64|18975.64|19094.87|18974.87|19095.64|18975.64|19093.86|18973.86|9
1639562800000|2021-12-15 10:06:40|19095.23|18975.23|19095.85|18975.85|19095.99|18975.99|19094.72|18974.72|7
1639562810000|2021-12-15 10:06:50|19096.19|18976.19|19097.9|18977.9|19097.9|18977.9|19096.16|18976.16|10
1639562820000|2021-12-15 10:07:00|19097.73|18977.73|19101.98|18981.98|19101.98|18981.98|19097.73|18977.73|10
1639562830000|2021-12-15 10:07:10|19102.42|18982.42|19101.44|18981.44|19102.95|18982.95|19100.61|18980.61|10
1639562840000|2021-12-15 10:07:20|19101|18981|19101.95|18981.95|19101.95|18981.95|19100.68|18980.68|9
1639562850000|2021-12-15 10:07:30|19101.58|18981.58|19101.84|18981.84|19102.1|18982.1|19101.58|18981.58|9
1639562860000|2021-12-15 10:07:40|19101.86|18981.86|19102.87|18982.87|19102.87|18982.87|19101.86|18981.86|9
1639562870000|2021-12-15 10:07:50|19102.86|18982.86|19103.39|18983.39|19103.8|18983.8|19102.86|18982.86|10
1639562880000|2021-12-15 10:08:00|19103.48|18983.48|19103.31|18983.31|19103.48|18983.48|19102.95|18982.95|8
1639562890000|2021-12-15 10:08:10|19102.9|18982.9|19102.84|18982.84|19103.43|18983.43|19102.77|18982.77|9
1639562900000|2021-12-15 10:08:20|19103.19|18983.19|19102.31|18982.31|19103.19|18983.19|19102.13|18982.13|10
1639562910000|2021-12-15 10:08:30|19102.4|18982.4|19101.48|18981.48|19102.4|18982.4|19100.65|18980.65|10
1639562920000|2021-12-15 10:08:40|19102.65|18982.65|19101.16|18981.16|19102.9|18982.9|19100.54|18980.54|10
1639562930000|2021-12-15 10:08:50|19100.9|18980.9|19099.27|18979.27|19100.91|18980.91|19099.23|18979.23|9
1639562940000|2021-12-15 10:09:00|19099.9|18979.9|19099.6|18979.6|19100.77|18980.77|19099.26|18979.26|10
1639562950000|2021-12-15 10:09:10|19099.17|18979.17|19099.81|18979.81|19099.95|18979.95|19099.17|18979.17|9
1639562960000|2021-12-15 10:09:20|19100.01|18980.01|19102.99|18982.99|19102.99|18982.99|19100.01|18980.01|10
1639562970000|2021-12-15 10:09:30|19102.65|18982.65|19110.57|18990.57|19110.57|18990.57|19102.62|18982.62|10
1639562980000|2021-12-15 10:09:40|19114.35|18994.35|19119.12|18999.12|19119.49|18999.49|19114.32|18994.32|10
1639562990000|2021-12-15 10:09:50|19120.07|19000.07|19114.37|18994.37|19120.07|19000.07|19114.37|18994.37|10
1639563000000|2021-12-15 10:10:00|19113.82|18993.82|19113.25|18993.25|19113.82|18993.82|19112.67|18992.67|10
1639563010000|2021-12-15 10:10:10|19112.58|18992.58|19113.76|18993.76|19114.8|18994.8|19112.58|18992.58|10
1639563020000|2021-12-15 10:10:20|19114.66|18994.66|19115.35|18995.35|19115.35|18995.35|19114.39|18994.39|10
1639563030000|2021-12-15 10:10:30|19115.5|18995.5|19115.69|18995.69|19115.69|18995.69|19114.82|18994.82|8
1639563040000|2021-12-15 10:10:40|19115.26|18995.26|19116.11|18996.11|19116.38|18996.38|19115.22|18995.22|10
1639563050000|2021-12-15 10:10:50|19116.13|18996.13|19116.8|18996.8|19117|18997|19116.13|18996.13|10
1639563060000|2021-12-15 10:11:00|19116.72|18996.72|19116.86|18996.86|19116.92|18996.92|19116.71|18996.71|8
1639563070000|2021-12-15 10:11:10|19117.03|18997.03|19113.83|18993.83|19117.03|18997.03|19113.83|18993.83|10
1639563080000|2021-12-15 10:11:20|19113.6|18993.6|19108.42|18988.42|19113.6|18993.6|19107.78|18987.78|10
1639563090000|2021-12-15 10:11:30|19106.83|18986.83|19106.73|18986.73|19107.06|18987.06|19106.28|18986.28|10
1639563100000|2021-12-15 10:11:40|19108.88|18988.88|19111.31|18991.31|19111.31|18991.31|19108.88|18988.88|10
1639563110000|2021-12-15 10:11:50|19111.44|18991.44|19110.67|18990.67|19112.41|18992.41|19110.67|18990.67|10
1639563120000|2021-12-15 10:12:00|19111.66|18991.66|19112.9|18992.9|19113.53|18993.53|19111.09|18991.09|9
1639563130000|2021-12-15 10:12:10|19113.72|18993.72|19112.72|18992.72|19113.81|18993.81|19112.44|18992.44|10
1639563140000|2021-12-15 10:12:20|19112.7|18992.7|19106.54|18986.54|19112.71|18992.71|19106.54|18986.54|10
1639563150000|2021-12-15 10:12:30|19105.88|18985.88|19101.22|18981.22|19105.88|18985.88|19101.05|18981.05|10
1639563160000|2021-12-15 10:12:40|19099.8|18979.8|19100.77|18980.77|19100.8|18980.8|19099.58|18979.58|10
1639563170000|2021-12-15 10:12:50|19101.21|18981.21|19099.81|18979.81|19101.21|18981.21|19099.81|18979.81|10
1639563180000|2021-12-15 10:13:00|19098.58|18978.58|19096.69|18976.69|19098.58|18978.58|19096.69|18976.69|10
1639563190000|2021-12-15 10:13:10|19095.41|18975.41|19095.3|18975.3|19095.96|18975.96|19095.03|18975.03|10
1639563200000|2021-12-15 10:13:20|19095.31|18975.31|19093.2|18973.2|19095.31|18975.31|19093.07|18973.07|10
1639563210000|2021-12-15 10:13:30|19093.02|18973.02|19093.13|18973.13|19093.76|18973.76|19093.02|18973.02|10
1639563220000|2021-12-15 10:13:40|19093.16|18973.16|19093.51|18973.51|19093.57|18973.57|19093.16|18973.16|10
1639563230000|2021-12-15 10:13:50|19093.52|18973.52|19092.82|18972.82|19093.52|18973.52|19092.48|18972.48|8
1639563240000|2021-12-15 10:14:00|19091.99|18971.99|19091.62|18971.62|19092.4|18972.4|19091.33|18971.33|9
1639563250000|2021-12-15 10:14:10|19091.34|18971.34|19087.89|18967.89|19091.34|18971.34|19087.89|18967.89|8
1639563260000|2021-12-15 10:14:20|19087.67|18967.67|19086.09|18966.09|19087.67|18967.67|19086.09|18966.09|10
1639563270000|2021-12-15 10:14:30|19086.04|18966.04|19085.39|18965.39|19086.11|18966.11|19085.39|18965.39|8
1639563280000|2021-12-15 10:14:40|19085.55|18965.55|19086.9|18966.9|19086.9|18966.9|19085.55|18965.55|10
1639563290000|2021-12-15 10:14:50|19086.61|18966.61|19086.62|18966.62|19086.92|18966.92|19086.61|18966.61|7
1639563300000|2021-12-15 10:15:00|19086.04|18966.04|19085.43|18965.43|19086.24|18966.24|19085.43|18965.43|9
1639563310000|2021-12-15 10:15:10|19085.24|18965.24|19085.07|18965.07|19085.3|18965.3|19084.69|18964.69|10
1639563320000|2021-12-15 10:15:20|19085.11|18965.11|19084.93|18964.93|19085.34|18965.34|19084.8|18964.8|9
1639563330000|2021-12-15 10:15:30|19085.09|18965.09|19081.73|18961.73|19085.09|18965.09|19081.73|18961.73|10
1639563340000|2021-12-15 10:15:40|19081.8|18961.8|19080.48|18960.48|19082.48|18962.48|19080.09|18960.09|9
1639563350000|2021-12-15 10:15:50|19080.09|18960.09|19077.6|18957.6|19080.09|18960.09|19077.46|18957.46|10
1639563360000|2021-12-15 10:16:00|19076.42|18956.42|19075.88|18955.88|19076.53|18956.53|19075.38|18955.38|9
1639563370000|2021-12-15 10:16:10|19075.18|18955.18|19073.69|18953.69|19075.18|18955.18|19073.68|18953.68|9
1639563380000|2021-12-15 10:16:20|19073.62|18953.62|19071.19|18951.19|19073.62|18953.62|19071.19|18951.19|10
1639563390000|2021-12-15 10:16:30|19071.63|18951.63|19070.69|18950.69|19071.63|18951.63|19070.11|18950.11|10
1639563400000|2021-12-15 10:16:40|19070.54|18950.54|19069.16|18949.16|19070.54|18950.54|19068.95|18948.95|10
1639563410000|2021-12-15 10:16:50|19069.26|18949.26|19060.52|18940.52|19069.26|18949.26|19060.52|18940.52|10
1639563420000|2021-12-15 10:17:00|19059.95|18939.95|19058.25|18938.25|19059.97|18939.97|19057.63|18937.63|10
1639563430000|2021-12-15 10:17:10|19058.12|18938.12|19059.17|18939.17|19059.17|18939.17|19057.94|18937.94|10
1639563440000|2021-12-15 10:17:20|19059.07|18939.07|19058.49|18938.49|19059.81|18939.81|19058.49|18938.49|10
1639563450000|2021-12-15 10:17:30|19057.5|18937.5|19055.57|18935.57|19057.5|18937.5|19054.54|18934.54|10
1639563460000|2021-12-15 10:17:40|19055.41|18935.41|19053.83|18933.83|19055.78|18935.78|19053.2|18933.2|10
1639563470000|2021-12-15 10:17:50|19053.59|18933.59|19046.02|18926.02|19053.59|18933.59|19046.02|18926.02|10
1639563480000|2021-12-15 10:18:00|19046.1|18926.1|19042.58|18922.58|19046.1|18926.1|19042.58|18922.58|10
1639563490000|2021-12-15 10:18:10|19042.47|18922.47|19041.53|18921.53|19043.63|18923.63|19041.51|18921.51|9
1639563500000|2021-12-15 10:18:20|19040.87|18920.87|19039.39|18919.39|19040.87|18920.87|19038.21|18918.21|10
1639563510000|2021-12-15 10:18:30|19039.4|18919.4|19037.8|18917.8|19039.4|18919.4|19037.78|18917.78|10
1639563520000|2021-12-15 10:18:40|19037.33|18917.33|19037.23|18917.23|19037.33|18917.33|19036.19|18916.19|10
1639563530000|2021-12-15 10:18:50|19037.94|18917.94|19042.28|18922.28|19042.28|18922.28|19037.94|18917.94|10
1639563540000|2021-12-15 10:19:00|19042.12|18922.12|19039.85|18919.85|19042.67|18922.67|19039.85|18919.85|10
1639563550000|2021-12-15 10:19:10|19039.75|18919.75|19034.77|18914.77|19039.75|18919.75|19034.77|18914.77|9
1639563560000|2021-12-15 10:19:20|19034.56|18914.56|19034.97|18914.97|19034.97|18914.97|19033.94|18913.94|9
1639563570000|2021-12-15 10:19:30|19035.62|18915.62|19036.66|18916.66|19036.66|18916.66|19035.6|18915.6|10
1639563580000|2021-12-15 10:19:40|19035.41|18915.41|19025.48|18905.48|19035.41|18915.41|19025.48|18905.48|10
1639563590000|2021-12-15 10:19:50|19022.82|18902.82|19021.39|18901.39|19023.61|18903.61|19020.2|18900.2|10
1639563600000|2021-12-15 10:20:00|19020.29|18900.29|19018.54|18898.54|19020.77|18900.77|19018.48|18898.48|10
1639563610000|2021-12-15 10:20:10|19017.58|18897.58|19015.16|18895.16|19017.58|18897.58|19015.16|18895.16|10
1639563620000|2021-12-15 10:20:20|19014.36|18894.36|19010.53|18890.53|19015.93|18895.93|19010.53|18890.53|10
1639563630000|2021-12-15 10:20:30|19009.38|18889.38|19005.88|18885.88|19009.38|18889.38|19005.88|18885.88|10
1639563640000|2021-12-15 10:20:40|19005.47|18885.47|19002.2|18882.2|19005.47|18885.47|19001.78|18881.78|10
1639563650000|2021-12-15 10:20:50|19001.97|18881.97|19003.56|18883.56|19003.56|18883.56|19001.97|18881.97|10
1639563660000|2021-12-15 10:21:00|19003.06|18883.06|18998.13|18878.13|19003.06|18883.06|18998.13|18878.13|9
1639563670000|2021-12-15 10:21:10|18998.72|18878.72|18995.27|18875.27|18998.72|18878.72|18994.51|18874.51|10
1639563680000|2021-12-15 10:21:20|18995.34|18875.34|18998.84|18878.84|18998.84|18878.84|18995.22|18875.22|10
1639563690000|2021-12-15 10:21:30|18999.51|18879.51|19001.66|18881.66|19001.66|18881.66|18999.51|18879.51|10
1639563700000|2021-12-15 10:21:40|19002.72|18882.72|19000.08|18880.08|19002.72|18882.72|18999.55|18879.55|10
1639563710000|2021-12-15 10:21:50|19001.03|18881.03|19004.41|18884.41|19004.41|18884.41|19001.03|18881.03|10
1639563720000|2021-12-15 10:22:00|19004.33|18884.33|19006.57|18886.57|19006.57|18886.57|19004.21|18884.21|10
1639563730000|2021-12-15 10:22:10|19007.59|18887.59|19010.06|18890.06|19010.27|18890.27|19007.59|18887.59|10
1639563740000|2021-12-15 10:22:20|19009.94|18889.94|19013.75|18893.75|19013.95|18893.95|19009.26|18889.26|9
1639563750000|2021-12-15 10:22:30|19014.57|18894.57|19017.38|18897.38|19017.66|18897.66|19014.57|18894.57|9
1639563760000|2021-12-15 10:22:40|19017.3|18897.3|19018.18|18898.18|19018.22|18898.22|19017.17|18897.17|10
1639563770000|2021-12-15 10:22:50|19018.34|18898.34|19019.41|18899.41|19019.61|18899.61|19018.34|18898.34|10
1639563780000|2021-12-15 10:23:00|19019.8|18899.8|19022.09|18902.09|19022.09|18902.09|19019.72|18899.72|8
1639563790000|2021-12-15 10:23:10|19023.43|18903.43|19028.42|18908.42|19028.42|18908.42|19023.43|18903.43|10
1639563800000|2021-12-15 10:23:20|19028.06|18908.06|19026.83|18906.83|19028.06|18908.06|19026.74|18906.74|9
1639563810000|2021-12-15 10:23:30|19026.53|18906.53|19027.51|18907.51|19027.51|18907.51|19025.72|18905.72|9
1639563820000|2021-12-15 10:23:40|19027.47|18907.47|19026.62|18906.62|19027.47|18907.47|19026.62|18906.62|9
1639563830000|2021-12-15 10:23:50|19027.44|18907.44|19027.51|18907.51|19027.67|18907.67|19026.81|18906.81|8
1639563840000|2021-12-15 10:24:00|19027.5|18907.5|19026.89|18906.89|19027.81|18907.81|19026.63|18906.63|8
1639563850000|2021-12-15 10:24:10|19026.63|18906.63|19027.65|18907.65|19027.65|18907.65|19026.63|18906.63|9
1639563860000|2021-12-15 10:24:20|19028.45|18908.45|19030.22|18910.22|19030.23|18910.23|19028.45|18908.45|9
1639563870000|2021-12-15 10:24:30|19029.89|18909.89|19029.89|18909.89|19030.13|18910.13|19029.55|18909.55|10
1639563880000|2021-12-15 10:24:40|19029.95|18909.95|19029.17|18909.17|19030.97|18910.97|19029.17|18909.17|10
1639563890000|2021-12-15 10:24:50|19029.18|18909.18|19031.79|18911.79|19031.79|18911.79|19029.18|18909.18|10
1639563900000|2021-12-15 10:25:00|19032.62|18912.62|19033.88|18913.88|19033.88|18913.88|19032.37|18912.37|9
1639563910000|2021-12-15 10:25:10|19034.49|18914.49|19038.19|18918.19|19038.19|18918.19|19034.49|18914.49|10
1639563920000|2021-12-15 10:25:20|19037.77|18917.77|19040.69|18920.69|19040.69|18920.69|19037.77|18917.77|10
1639563930000|2021-12-15 10:25:30|19040.5|18920.5|19040|18920|19040.62|18920.62|19039.86|18919.86|8
1639563940000|2021-12-15 10:25:40|19039.76|18919.76|19034.82|18914.82|19040.31|18920.31|19034.82|18914.82|10
1639563950000|2021-12-15 10:25:50|19033.86|18913.86|19030.47|18910.47|19034.17|18914.17|19030.47|18910.47|9
1639563960000|2021-12-15 10:26:00|19031.11|18911.11|19029.27|18909.27|19031.11|18911.11|19029.27|18909.27|10
1639563970000|2021-12-15 10:26:10|19028.34|18908.34|19028.56|18908.56|19028.71|18908.71|19027.58|18907.58|10
1639563980000|2021-12-15 10:26:20|19028.6|18908.6|19028.85|18908.85|19028.88|18908.88|19028.19|18908.19|9
1639563990000|2021-12-15 10:26:30|19028.7|18908.7|19029.99|18909.99|19030.54|18910.54|19028.7|18908.7|10
1639564000000|2021-12-15 10:26:40|19030.2|18910.2|19031.39|18911.39|19031.39|18911.39|19030.2|18910.2|9
1639564010000|2021-12-15 10:26:50|19031.82|18911.82|19030.04|18910.04|19031.94|18911.94|19029.95|18909.95|10
1639564020000|2021-12-15 10:27:00|19029.4|18909.4|19026.76|18906.76|19029.4|18909.4|19026.76|18906.76|10
1639564030000|2021-12-15 10:27:10|19026.35|18906.35|19025.17|18905.17|19026.35|18906.35|19025.07|18905.07|10
1639564040000|2021-12-15 10:27:20|19025.08|18905.08|19023.14|18903.14|19025.08|18905.08|19023.14|18903.14|8
1639564050000|2021-12-15 10:27:30|19022.57|18902.57|19021.39|18901.39|19022.57|18902.57|19021.39|18901.39|9
1639564060000|2021-12-15 10:27:40|19022|18902|19026.59|18906.59|19026.7|18906.7|19022|18902|9
1639564070000|2021-12-15 10:27:50|19026.69|18906.69|19027.75|18907.75|19027.75|18907.75|19026.69|18906.69|10
1639564080000|2021-12-15 10:28:00|19027.73|18907.73|19028.93|18908.93|19028.93|18908.93|19027.73|18907.73|9
1639564090000|2021-12-15 10:28:10|19028.92|18908.92|19029.89|18909.89|19029.89|18909.89|19028.88|18908.88|8
1639564100000|2021-12-15 10:28:20|19030.05|18910.05|19031.2|18911.2|19031.2|18911.2|19030.05|18910.05|7
1639564110000|2021-12-15 10:28:30|19031.31|18911.31|19032.29|18912.29|19032.29|18912.29|19031.31|18911.31|10
1639564120000|2021-12-15 10:28:40|19033.26|18913.26|19033.68|18913.68|19033.68|18913.68|19032.54|18912.54|8
1639564130000|2021-12-15 10:28:50|19033.6|18913.6|19033.12|18913.12|19034.18|18914.18|19033.12|18913.12|8
1639564140000|2021-12-15 10:29:00|19032.96|18912.96|19031.73|18911.73|19032.96|18912.96|19031.73|18911.73|9
1639564150000|2021-12-15 10:29:10|19031|18911|19030.08|18910.08|19031.11|18911.11|19030.08|18910.08|9
1639564160000|2021-12-15 10:29:20|19029.96|18909.96|19029.41|18909.41|19030.26|18910.26|19029.3|18909.3|8
1639564170000|2021-12-15 10:29:30|19029.38|18909.38|19028.19|18908.19|19030.04|18910.04|19028.19|18908.19|10
1639564180000|2021-12-15 10:29:40|19028.37|18908.37|19027.43|18907.43|19029.1|18909.1|19027.41|18907.41|10
1639564190000|2021-12-15 10:29:50|19027.41|18907.41|19029.43|18909.43|19029.43|18909.43|19027.4|18907.4|10
1639564200000|2021-12-15 10:30:00|19030.34|18910.34|19030.15|18910.15|19030.34|18910.34|19029.6|18909.6|10
1639564210000|2021-12-15 10:30:10|19030.02|18910.02|19028.57|18908.57|19030.35|18910.35|19028.51|18908.51|10
1639564220000|2021-12-15 10:30:20|19027.25|18907.25|19024.42|18904.42|19027.54|18907.54|19024.42|18904.42|10
1639564230000|2021-12-15 10:30:30|19023.35|18903.35|19019.17|18899.17|19023.35|18903.35|19019.17|18899.17|10
1639564240000|2021-12-15 10:30:40|19018.62|18898.62|19012.49|18892.49|19018.98|18898.98|19012.49|18892.49|10
1639564250000|2021-12-15 10:30:50|19011.84|18891.84|19007.02|18887.02|19011.84|18891.84|19007.02|18887.02|10
1639564260000|2021-12-15 10:31:00|19006.89|18886.89|19005.69|18885.69|19006.89|18886.89|19005.69|18885.69|9
1639564270000|2021-12-15 10:31:10|19005.43|18885.43|19004.6|18884.6|19005.43|18885.43|19004.22|18884.22|10
1639564280000|2021-12-15 10:31:20|19004.38|18884.38|19004.43|18884.43|19004.94|18884.94|19003.93|18883.93|10
1639564290000|2021-12-15 10:31:30|19004.02|18884.02|19000.75|18880.75|19004.79|18884.79|19000.75|18880.75|10
1639564300000|2021-12-15 10:31:40|19000.39|18880.39|18997.03|18877.03|19000.39|18880.39|18996.92|18876.92|9
1639564310000|2021-12-15 10:31:50|18996.8|18876.8|18993.31|18873.31|18996.8|18876.8|18993.31|18873.31|10
1639564320000|2021-12-15 10:32:00|18993.24|18873.24|18985.98|18865.98|18993.24|18873.24|18985.98|18865.98|10
1639564330000|2021-12-15 10:32:10|18986|18866|18983.16|18863.16|18986|18866|18982.62|18862.62|10
1639564340000|2021-12-15 10:32:20|18984.02|18864.02|18983.92|18863.92|18985.12|18865.12|18983.92|18863.92|10
1639564350000|2021-12-15 10:32:30|18982.9|18862.9|18978.17|18858.17|18982.9|18862.9|18978.17|18858.17|10
1639564360000|2021-12-15 10:32:40|18978.04|18858.04|18980.25|18860.25|18980.25|18860.25|18977.95|18857.95|10
1639564370000|2021-12-15 10:32:50|18981|18861|18984.42|18864.42|18984.42|18864.42|18981|18861|10
1639564380000|2021-12-15 10:33:00|18984.54|18864.54|18983.78|18863.78|18984.65|18864.65|18983.42|18863.42|10
1639564390000|2021-12-15 10:33:10|18984.01|18864.01|18987.41|18867.41|18988.34|18868.34|18984.01|18864.01|10
1639564400000|2021-12-15 10:33:20|18987.47|18867.47|18989.5|18869.5|18989.5|18869.5|18987.47|18867.47|10
1639564410000|2021-12-15 10:33:30|18989.57|18869.57|18989.28|18869.28|18990|18870|18989.28|18869.28|10
1639564420000|2021-12-15 10:33:40|18989.22|18869.22|18989.03|18869.03|18989.53|18869.53|18988.73|18868.73|10
1639564430000|2021-12-15 10:33:50|18989.04|18869.04|18990.6|18870.6|18990.6|18870.6|18988.57|18868.57|10
1639564440000|2021-12-15 10:34:00|18991.43|18871.43|18994.74|18874.74|18994.99|18874.99|18991.43|18871.43|10
1639564450000|2021-12-15 10:34:10|18994.75|18874.75|18993.57|18873.57|18994.75|18874.75|18993.57|18873.57|9
1639564460000|2021-12-15 10:34:20|18993.47|18873.47|18993.71|18873.71|18993.71|18873.71|18993.24|18873.24|10
1639564470000|2021-12-15 10:34:30|18993.66|18873.66|18992.86|18872.86|18993.7|18873.7|18992.47|18872.47|10
1639564480000|2021-12-15 10:34:40|18993.37|18873.37|18992.48|18872.48|18993.59|18873.59|18992.48|18872.48|10
1639564490000|2021-12-15 10:34:50|18992.3|18872.3|18992.52|18872.52|18992.85|18872.85|18992.3|18872.3|6
1639564500000|2021-12-15 10:35:00|18992.7|18872.7|18997.5|18877.5|18997.5|18877.5|18992.7|18872.7|9
1639564510000|2021-12-15 10:35:10|18997.29|18877.29|18998.32|18878.32|18998.32|18878.32|18996.95|18876.95|9
1639564520000|2021-12-15 10:35:20|18998.76|18878.76|19002.1|18882.1|19003.07|18883.07|18998.76|18878.76|10
1639564530000|2021-12-15 10:35:30|19002.21|18882.21|19003|18883|19003.01|18883.01|19001.84|18881.84|9
1639564540000|2021-12-15 10:35:40|19003.62|18883.62|19004|18884|19004|18884|19003.16|18883.16|10
1639564550000|2021-12-15 10:35:50|19004.07|18884.07|19005.39|18885.39|19005.39|18885.39|19003.89|18883.89|10
1639564560000|2021-12-15 10:36:00|19005.53|18885.53|19006.74|18886.74|19006.74|18886.74|19005.53|18885.53|8
1639564570000|2021-12-15 10:36:10|19006.52|18886.52|19005.5|18885.5|19006.57|18886.57|19005.33|18885.33|9
1639564580000|2021-12-15 10:36:20|19005.48|18885.48|19006.16|18886.16|19006.16|18886.16|19004.99|18884.99|8
1639564590000|2021-12-15 10:36:30|19005.85|18885.85|19005.28|18885.28|19006.3|18886.3|19005.25|18885.25|10
1639564600000|2021-12-15 10:36:40|19005.34|18885.34|19005.14|18885.14|19005.54|18885.54|19004.81|18884.81|9
1639564610000|2021-12-15 10:36:50|19004.48|18884.48|19001.93|18881.93|19004.48|18884.48|19001.78|18881.78|10
1639564620000|2021-12-15 10:37:00|19001.5|18881.5|19000.33|18880.33|19001.54|18881.54|19000.28|18880.28|10
1639564630000|2021-12-15 10:37:10|19000.08|18880.08|18998.89|18878.89|19000.66|18880.66|18998.89|18878.89|10
1639564640000|2021-12-15 10:37:20|18998.8|18878.8|18997.19|18877.19|18999.42|18879.42|18997.13|18877.13|10
1639564650000|2021-12-15 10:37:30|18997.16|18877.16|18995.73|18875.73|18997.16|18877.16|18995.56|18875.56|10
1639564660000|2021-12-15 10:37:40|18995.89|18875.89|18992.6|18872.6|18995.89|18875.89|18992.6|18872.6|8
1639564670000|2021-12-15 10:37:50|18992.42|18872.42|18994.66|18874.66|18995.02|18875.02|18992.42|18872.42|9
1639564680000|2021-12-15 10:38:00|18994.44|18874.44|18995.59|18875.59|18995.59|18875.59|18994.44|18874.44|9
1639564690000|2021-12-15 10:38:10|18995.52|18875.52|18995.36|18875.36|18995.93|18875.93|18995.36|18875.36|9
1639564700000|2021-12-15 10:38:20|18995.24|18875.24|18996.68|18876.68|18996.68|18876.68|18995.24|18875.24|8
1639564710000|2021-12-15 10:38:30|18997|18877|18998.07|18878.07|18998.66|18878.66|18997|18877|10
1639564720000|2021-12-15 10:38:40|18998.12|18878.12|18997.22|18877.22|18998.49|18878.49|18997.22|18877.22|10
1639564730000|2021-12-15 10:38:50|18997.13|18877.13|18997.32|18877.32|18997.33|18877.33|18996.66|18876.66|7
1639564740000|2021-12-15 10:39:00|18997.28|18877.28|18997.18|18877.18|18997.34|18877.34|18997.12|18877.12|7
1639564750000|2021-12-15 10:39:10|18997.15|18877.15|18996.49|18876.49|18997.15|18877.15|18996.48|18876.48|10
1639564760000|2021-12-15 10:39:20|18996.64|18876.64|18996.35|18876.35|18996.95|18876.95|18996.29|18876.29|9
1639564770000|2021-12-15 10:39:30|18996.21|18876.21|18995.54|18875.54|18996.21|18876.21|18995.13|18875.13|9
1639564780000|2021-12-15 10:39:40|18995.28|18875.28|18992.19|18872.19|18995.5|18875.5|18992.19|18872.19|9
1639564790000|2021-12-15 10:39:50|18992.18|18872.18|18990.04|18870.04|18992.48|18872.48|18989.71|18869.71|10
1639564800000|2021-12-15 10:40:00|18990.94|18870.94|18990.02|18870.02|18990.94|18870.94|18989.82|18869.82|10
1639564810000|2021-12-15 10:40:10|18989.84|18869.84|18989.67|18869.67|18990.07|18870.07|18989.65|18869.65|10
1639564820000|2021-12-15 10:40:20|18989.54|18869.54|18989.01|18869.01|18989.87|18869.87|18989.01|18869.01|8
1639564830000|2021-12-15 10:40:30|18988.75|18868.75|18987.09|18867.09|18988.98|18868.98|18987.09|18867.09|9
1639564840000|2021-12-15 10:40:40|18986.94|18866.94|18979.88|18859.88|18986.94|18866.94|18979.77|18859.77|10
1639564850000|2021-12-15 10:40:50|18979.68|18859.68|18975.21|18855.21|18979.68|18859.68|18975.21|18855.21|10
1639564860000|2021-12-15 10:41:00|18974.98|18854.98|18971.65|18851.65|18974.98|18854.98|18970.89|18850.89|10
1639564870000|2021-12-15 10:41:10|18971.7|18851.7|18968.4|18848.4|18972.3|18852.3|18968.4|18848.4|10
1639564880000|2021-12-15 10:41:20|18967.98|18847.98|18968.83|18848.83|18968.83|18848.83|18966.99|18846.99|10
1639564890000|2021-12-15 10:41:30|18968.48|18848.48|18968.47|18848.47|18968.6|18848.6|18967.71|18847.71|9
1639564900000|2021-12-15 10:41:40|18968.81|18848.81|18968.57|18848.57|18969.72|18849.72|18968.57|18848.57|9
1639564910000|2021-12-15 10:41:50|18968.28|18848.28|18969.83|18849.83|18970.55|18850.55|18968.28|18848.28|10
1639564920000|2021-12-15 10:42:00|18969.89|18849.89|18969.69|18849.69|18969.89|18849.89|18969.08|18849.08|9
1639564930000|2021-12-15 10:42:10|18970.8|18850.8|18972.98|18852.98|18973.8|18853.8|18970.8|18850.8|10
1639564940000|2021-12-15 10:42:20|18973.33|18853.33|18975.41|18855.41|18975.41|18855.41|18973.33|18853.33|10
1639564950000|2021-12-15 10:42:30|18976.5|18856.5|18977.3|18857.3|18977.53|18857.53|18976.29|18856.29|10
1639564960000|2021-12-15 10:42:40|18976.99|18856.99|18978.56|18858.56|18978.56|18858.56|18976.8|18856.8|10
1639564970000|2021-12-15 10:42:50|18978.46|18858.46|18980.82|18860.82|18981.32|18861.32|18978.46|18858.46|10
1639564980000|2021-12-15 10:43:00|18980.65|18860.65|18982.73|18862.73|18982.96|18862.96|18980.63|18860.63|10
1639564990000|2021-12-15 10:43:10|18982.74|18862.74|18982.65|18862.65|18983.48|18863.48|18982.65|18862.65|10
1639565000000|2021-12-15 10:43:20|18982.96|18862.96|18984.17|18864.17|18984.17|18864.17|18982.45|18862.45|9
1639565010000|2021-12-15 10:43:30|18984.54|18864.54|18982.37|18862.37|18985.47|18865.47|18982.37|18862.37|9
1639565020000|2021-12-15 10:43:40|18982.36|18862.36|18983.18|18863.18|18983.95|18863.95|18982.36|18862.36|8
1639565030000|2021-12-15 10:43:50|18983.88|18863.88|18987.52|18867.52|18987.52|18867.52|18983.88|18863.88|10
1639565040000|2021-12-15 10:44:00|18988.36|18868.36|18991.31|18871.31|18991.31|18871.31|18988.36|18868.36|10
1639565050000|2021-12-15 10:44:10|18991.57|18871.57|18991.12|18871.12|18991.95|18871.95|18990.85|18870.85|10
1639565060000|2021-12-15 10:44:20|18990.58|18870.58|18991.04|18871.04|18991.87|18871.87|18990.58|18870.58|10
1639565070000|2021-12-15 10:44:30|18991.06|18871.06|18990.17|18870.17|18991.71|18871.71|18990.17|18870.17|8
1639565080000|2021-12-15 10:44:40|18990.21|18870.21|18988.8|18868.8|18990.21|18870.21|18988.48|18868.48|9
1639565090000|2021-12-15 10:44:50|18988.23|18868.23|18987.09|18867.09|18988.31|18868.31|18987.09|18867.09|10
1639565100000|2021-12-15 10:45:00|18986.66|18866.66|18984.35|18864.35|18986.66|18866.66|18984.35|18864.35|10
1639565110000|2021-12-15 10:45:10|18984.13|18864.13|18984.87|18864.87|18984.87|18864.87|18984.13|18864.13|9
1639565120000|2021-12-15 10:45:20|18985.16|18865.16|18984.14|18864.14|18985.37|18865.37|18984.07|18864.07|10
1639565130000|2021-12-15 10:45:30|18984.08|18864.08|18984.4|18864.4|18984.65|18864.65|18983.08|18863.08|9
1639565140000|2021-12-15 10:45:40|18984.6|18864.6|18984.07|18864.07|18984.67|18864.67|18984.04|18864.04|9
1639565150000|2021-12-15 10:45:50|18984.01|18864.01|18985.1|18865.1|18985.84|18865.84|18984.01|18864.01|9
1639565160000|2021-12-15 10:46:00|18985.11|18865.11|18984.02|18864.02|18985.35|18865.35|18983.53|18863.53|7
1639565170000|2021-12-15 10:46:10|18984.51|18864.51|18983.65|18863.65|18986.57|18866.57|18983.54|18863.54|10
1639565180000|2021-12-15 10:46:20|18983.38|18863.38|18980.27|18860.27|18983.97|18863.97|18980.27|18860.27|10
1639565190000|2021-12-15 10:46:30|18979.91|18859.91|18977.81|18857.81|18979.91|18859.91|18977.81|18857.81|7
1639565200000|2021-12-15 10:46:40|18976.87|18856.87|18975.36|18855.36|18976.87|18856.87|18974.51|18854.51|10
1639565210000|2021-12-15 10:46:50|18975.13|18855.13|18977.96|18857.96|18977.96|18857.96|18975.13|18855.13|9
1639565220000|2021-12-15 10:47:00|18977.98|18857.98|18977.56|18857.56|18978.32|18858.32|18977.33|18857.33|10
1639565230000|2021-12-15 10:47:10|18978.03|18858.03|18978.65|18858.65|18978.65|18858.65|18978.03|18858.03|9
1639565240000|2021-12-15 10:47:20|18978.8|18858.8|18974.95|18854.95|18978.83|18858.83|18974.78|18854.78|10
1639565250000|2021-12-15 10:47:30|18974.46|18854.46|18975.12|18855.12|18976.07|18856.07|18974.46|18854.46|10
1639565260000|2021-12-15 10:47:40|18975.49|18855.49|18974.64|18854.64|18976.1|18856.1|18974.64|18854.64|8
1639565270000|2021-12-15 10:47:50|18975.43|18855.43|18977.16|18857.16|18977.16|18857.16|18974.62|18854.62|10
1639565280000|2021-12-15 10:48:00|18978.22|18858.22|18984.41|18864.41|18984.41|18864.41|18978.22|18858.22|10
1639565290000|2021-12-15 10:48:10|18984.52|18864.52|18983.77|18863.77|18984.64|18864.64|18983.77|18863.77|8
1639565300000|2021-12-15 10:48:20|18984.45|18864.45|18985.75|18865.75|18985.76|18865.76|18984.45|18864.45|8
1639565310000|2021-12-15 10:48:30|18985.76|18865.76|18986.41|18866.41|18987.16|18867.16|18985.71|18865.71|10
1639565320000|2021-12-15 10:48:40|18987.23|18867.23|18986.49|18866.49|18987.54|18867.54|18986.49|18866.49|8
1639565330000|2021-12-15 10:48:50|18986.44|18866.44|18989.27|18869.27|18989.27|18869.27|18986.3|18866.3|10
1639565340000|2021-12-15 10:49:00|18989.64|18869.64|18994.07|18874.07|18994.07|18874.07|18989.64|18869.64|10
1639565350000|2021-12-15 10:49:10|18994.12|18874.12|18995.07|18875.07|18995.46|18875.46|18993.66|18873.66|10
1639565360000|2021-12-15 10:49:20|18995.52|18875.52|18996.77|18876.77|18996.77|18876.77|18995.48|18875.48|9
1639565370000|2021-12-15 10:49:30|18997.4|18877.4|18999.11|18879.11|18999.11|18879.11|18997.4|18877.4|9
1639565380000|2021-12-15 10:49:40|18998.94|18878.94|18998.97|18878.97|18999.54|18879.54|18998.7|18878.7|10
1639565390000|2021-12-15 10:49:50|18999.09|18879.09|19000.75|18880.75|19000.75|18880.75|18998.61|18878.61|10
1639565400000|2021-12-15 10:50:00|19001.01|18881.01|19002.51|18882.51|19002.66|18882.66|19001.01|18881.01|8
1639565410000|2021-12-15 10:50:10|19003.43|18883.43|19003.43|18883.43|19003.43|18883.43|19002.76|18882.76|9
1639565420000|2021-12-15 10:50:20|19003.57|18883.57|19005.26|18885.26|19005.26|18885.26|19003.57|18883.57|9
1639565430000|2021-12-15 10:50:30|19005.22|18885.22|19007.45|18887.45|19007.45|18887.45|19004.96|18884.96|10
1639565440000|2021-12-15 10:50:40|19008.08|18888.08|19011.79|18891.79|19012.22|18892.22|19008.08|18888.08|10
1639565450000|2021-12-15 10:50:50|19012.65|18892.65|19012.08|18892.08|19012.65|18892.65|19011.76|18891.76|10
1639565460000|2021-12-15 10:51:00|19011.99|18891.99|19011.71|18891.71|19012.1|18892.1|19010.67|18890.67|10
1639565470000|2021-12-15 10:51:10|19012.43|18892.43|19011.35|18891.35|19012.57|18892.57|19011.35|18891.35|10
1639565480000|2021-12-15 10:51:20|19011.49|18891.49|19012.95|18892.95|19012.95|18892.95|19011.49|18891.49|8
1639565490000|2021-12-15 10:51:30|19012.98|18892.98|19014.49|18894.49|19014.49|18894.49|19012.98|18892.98|10
1639565500000|2021-12-15 10:51:40|19014.86|18894.86|19014.9|18894.9|19015.48|18895.48|19014.79|18894.79|9
1639565510000|2021-12-15 10:51:50|19015.46|18895.46|19015.87|18895.87|19015.87|18895.87|19015.45|18895.45|10
1639565520000|2021-12-15 10:52:00|19015.47|18895.47|19014.12|18894.12|19015.65|18895.65|19014.12|18894.12|9
1639565530000|2021-12-15 10:52:10|19014.52|18894.52|19015.01|18895.01|19015.29|18895.29|19014.52|18894.52|10
1639565540000|2021-12-15 10:52:20|19015.27|18895.27|19013.79|18893.79|19015.71|18895.71|19013.77|18893.77|10
1639565550000|2021-12-15 10:52:30|19013.71|18893.71|19013.21|18893.21|19013.71|18893.71|19013.18|18893.18|10
1639565560000|2021-12-15 10:52:40|19011.25|18891.25|19011.42|18891.42|19012.57|18892.57|19011.25|18891.25|10
1639565570000|2021-12-15 10:52:50|19010.16|18890.16|19009|18889|19010.16|18890.16|19007.6|18887.6|10
1639565580000|2021-12-15 10:53:00|19009.26|18889.26|19011.05|18891.05|19011.74|18891.74|19009.26|18889.26|10
1639565590000|2021-12-15 10:53:10|19010.73|18890.73|19010.16|18890.16|19010.93|18890.93|19010.16|18890.16|10
1639565600000|2021-12-15 10:53:20|19010.18|18890.18|19009.69|18889.69|19010.18|18890.18|19009.06|18889.06|10
1639565610000|2021-12-15 10:53:30|19010.19|18890.19|19011.17|18891.17|19011.22|18891.22|19010.19|18890.19|10
1639565620000|2021-12-15 10:53:40|19011.09|18891.09|19011|18891|19011.45|18891.45|19011|18891|10
1639565630000|2021-12-15 10:53:50|19012.2|18892.2|19013.1|18893.1|19013.1|18893.1|19011.89|18891.89|9
1639565640000|2021-12-15 10:54:00|19013.19|18893.19|19010.9|18890.9|19013.19|18893.19|19010.9|18890.9|10
1639565650000|2021-12-15 10:54:10|19011.08|18891.08|19009.04|18889.04|19011.08|18891.08|19009.04|18889.04|10
1639565660000|2021-12-15 10:54:20|19008.58|18888.58|19008.88|18888.88|19008.88|18888.88|19006.55|18886.55|10
1639565670000|2021-12-15 10:54:30|19008.73|18888.73|19009.79|18889.79|19009.95|18889.95|19008.73|18888.73|10
1639565680000|2021-12-15 10:54:40|19009.47|18889.47|19011.04|18891.04|19011.34|18891.34|19009.07|18889.07|10
1639565690000|2021-12-15 10:54:50|19011.39|18891.39|19011.36|18891.36|19011.39|18891.39|19010.58|18890.58|10
1639565700000|2021-12-15 10:55:00|19011.51|18891.51|19009.44|18889.44|19011.51|18891.51|19009.28|18889.28|10
1639565710000|2021-12-15 10:55:10|19009.35|18889.35|19009.09|18889.09|19010.36|18890.36|19009.09|18889.09|9
1639565720000|2021-12-15 10:55:20|19008.75|18888.75|19009.22|18889.22|19009.22|18889.22|19008.36|18888.36|9
1639565730000|2021-12-15 10:55:30|19008.84|18888.84|19010.04|18890.04|19010.41|18890.41|19008.84|18888.84|8
1639565740000|2021-12-15 10:55:40|19010.05|18890.05|19011.4|18891.4|19011.4|18891.4|19009.99|18889.99|9
1639565750000|2021-12-15 10:55:50|19011.72|18891.72|19011.19|18891.19|19011.76|18891.76|19010.74|18890.74|9
1639565760000|2021-12-15 10:56:00|19011.39|18891.39|19012.44|18892.44|19012.81|18892.81|19011.39|18891.39|10
1639565770000|2021-12-15 10:56:10|19012.39|18892.39|19012.78|18892.78|19013.43|18893.43|19012.34|18892.34|9
1639565780000|2021-12-15 10:56:20|19012.83|18892.83|19013.72|18893.72|19013.72|18893.72|19012.83|18892.83|8
1639565790000|2021-12-15 10:56:30|19013.91|18893.91|19010.33|18890.33|19013.91|18893.91|19010.33|18890.33|10
1639565800000|2021-12-15 10:56:40|19009.11|18889.11|19006.34|18886.34|19009.11|18889.11|19006.34|18886.34|10
1639565810000|2021-12-15 10:56:50|19005.72|18885.72|19005.72|18885.72|19006.3|18886.3|19005.09|18885.09|10
1639565820000|2021-12-15 10:57:00|19005.76|18885.76|19003.2|18883.2|19005.8|18885.8|19003.2|18883.2|9
1639565830000|2021-12-15 10:57:10|19003.25|18883.25|19002.5|18882.5|19003.25|18883.25|19001.86|18881.86|10
1639565840000|2021-12-15 10:57:20|19002.49|18882.49|19002.12|18882.12|19002.49|18882.49|19001.75|18881.75|10
1639565850000|2021-12-15 10:57:30|19001.97|18881.97|19000.78|18880.78|19001.97|18881.97|18999.92|18879.92|10
1639565860000|2021-12-15 10:57:40|19000.69|18880.69|18999.69|18879.69|19000.69|18880.69|18999.69|18879.69|8
1639565870000|2021-12-15 10:57:50|18999.72|18879.72|18999.73|18879.73|18999.87|18879.87|18999|18879|9
1639565880000|2021-12-15 10:58:00|18999.77|18879.77|18999.63|18879.63|18999.87|18879.87|18999.38|18879.38|9
1639565890000|2021-12-15 10:58:10|19000.16|18880.16|18996.12|18876.12|19000.16|18880.16|18996.12|18876.12|9
1639565900000|2021-12-15 10:58:20|18996.19|18876.19|18994.49|18874.49|18996.19|18876.19|18993.67|18873.67|9
1639565910000|2021-12-15 10:58:30|18994.72|18874.72|18995.33|18875.33|18995.33|18875.33|18994.47|18874.47|9
1639565920000|2021-12-15 10:58:40|18995.51|18875.51|18993.84|18873.84|18996.12|18876.12|18993.84|18873.84|10
1639565930000|2021-12-15 10:58:50|18993.55|18873.55|18989.52|18869.52|18993.55|18873.55|18989.52|18869.52|9
1639565940000|2021-12-15 10:59:00|18989.74|18869.74|18988.08|18868.08|18989.8|18869.8|18988.08|18868.08|10
1639565950000|2021-12-15 10:59:10|18988.44|18868.44|18986.64|18866.64|18988.44|18868.44|18986.64|18866.64|10
1639565960000|2021-12-15 10:59:20|18986.42|18866.42|18987.94|18867.94|18988.31|18868.31|18986.42|18866.42|10
1639565970000|2021-12-15 10:59:30|18988.1|18868.1|18991.37|18871.37|18991.37|18871.37|18988.1|18868.1|8
1639565980000|2021-12-15 10:59:40|18991.94|18871.94|18994.34|18874.34|18994.8|18874.8|18991.94|18871.94|9
1639565990000|2021-12-15 10:59:50|18994.35|18874.35|18994.63|18874.63|18996.07|18876.07|18994.08|18874.08|9
1639566000000|2021-12-15 11:00:00|18994.71|18874.71|18994.29|18874.29|18994.71|18874.71|18993.68|18873.68|10
1639566010000|2021-12-15 11:00:10|18994.48|18874.48|18993.72|18873.72|18995.18|18875.18|18992.91|18872.91|10
1639566020000|2021-12-15 11:00:20|18994.83|18874.83|18996.9|18876.9|18996.9|18876.9|18994.43|18874.43|9
1639566030000|2021-12-15 11:00:30|18997.4|18877.4|18998.84|18878.84|18998.84|18878.84|18997.4|18877.4|9
1639566040000|2021-12-15 11:00:40|18999.98|18879.98|18999.82|18879.82|18999.98|18879.98|18999.03|18879.03|9
1639566050000|2021-12-15 11:00:50|18999.85|18879.85|19000.83|18880.83|19000.86|18880.86|18999.81|18879.81|9
1639566060000|2021-12-15 11:01:00|19001.03|18881.03|19001.22|18881.22|19002|18882|19001.03|18881.03|10
1639566070000|2021-12-15 11:01:10|19000.83|18880.83|18997.88|18877.88|19000.83|18880.83|18997.88|18877.88|10
1639566080000|2021-12-15 11:01:20|18997.92|18877.92|18998.32|18878.32|18998.32|18878.32|18997.6|18877.6|9
1639566090000|2021-12-15 11:01:30|18998.33|18878.33|18996.27|18876.27|18998.33|18878.33|18996.25|18876.25|9
1639566100000|2021-12-15 11:01:40|18996.36|18876.36|18995.83|18875.83|18996.54|18876.54|18995.74|18875.74|10
1639566110000|2021-12-15 11:01:50|18995.85|18875.85|18994.51|18874.51|18997.1|18877.1|18994.49|18874.49|10
1639566120000|2021-12-15 11:02:00|18994.38|18874.38|18991.69|18871.69|18994.38|18874.38|18991.69|18871.69|9
1639566130000|2021-12-15 11:02:10|18991.57|18871.57|18989.46|18869.46|18991.6|18871.6|18989.32|18869.32|9
1639566140000|2021-12-15 11:02:20|18989.78|18869.78|18988.17|18868.17|18989.78|18869.78|18988.17|18868.17|10
1639566150000|2021-12-15 11:02:30|18986.41|18866.41|18983.34|18863.34|18986.41|18866.41|18983.34|18863.34|10
1639566160000|2021-12-15 11:02:40|18984.14|18864.14|18976.78|18856.78|18984.14|18864.14|18976.78|18856.78|10
1639566170000|2021-12-15 11:02:50|18976.07|18856.07|18974.07|18854.07|18976.07|18856.07|18973.85|18853.85|10
1639566180000|2021-12-15 11:03:00|18974.51|18854.51|18972.87|18852.87|18974.88|18854.88|18972.84|18852.84|10
1639566190000|2021-12-15 11:03:10|18972.59|18852.59|18971.61|18851.61|18972.59|18852.59|18971.48|18851.48|10
1639566200000|2021-12-15 11:03:20|18971.55|18851.55|18972.4|18852.4|18972.69|18852.69|18971.55|18851.55|9
1639566210000|2021-12-15 11:03:30|18972.28|18852.28|18972.5|18852.5|18973.09|18853.09|18972.28|18852.28|8
1639566220000|2021-12-15 11:03:40|18972.75|18852.75|18972.64|18852.64|18972.76|18852.76|18972.46|18852.46|10
1639566230000|2021-12-15 11:03:50|18972.85|18852.85|18975.08|18855.08|18975.08|18855.08|18972.85|18852.85|10
1639566240000|2021-12-15 11:04:00|18975.13|18855.13|18974.85|18854.85|18975.13|18855.13|18974.36|18854.36|9
1639566250000|2021-12-15 11:04:10|18974.95|18854.95|18972.61|18852.61|18975.3|18855.3|18971.81|18851.81|10
1639566260000|2021-12-15 11:04:20|18972.65|18852.65|18970.28|18850.28|18972.65|18852.65|18970.28|18850.28|10
1639566270000|2021-12-15 11:04:30|18969.87|18849.87|18969.13|18849.13|18970.25|18850.25|18969.09|18849.09|9
1639566280000|2021-12-15 11:04:40|18969.12|18849.12|18968.57|18848.57|18969.44|18849.44|18968.57|18848.57|9
1639566290000|2021-12-15 11:04:50|18968.72|18848.72|18969.72|18849.72|18969.72|18849.72|18967.79|18847.79|10
1639566300000|2021-12-15 11:05:00|18969.8|18849.8|18971.23|18851.23|18971.34|18851.34|18969.8|18849.8|10
1639566310000|2021-12-15 11:05:10|18971.22|18851.22|18972.01|18852.01|18972.01|18852.01|18970.73|18850.73|10
1639566320000|2021-12-15 11:05:20|18971.4|18851.4|18971.62|18851.62|18972.18|18852.18|18971.4|18851.4|10
1639566330000|2021-12-15 11:05:30|18971.7|18851.7|18971.48|18851.48|18972.23|18852.23|18971.48|18851.48|9
1639566340000|2021-12-15 11:05:40|18971.46|18851.46|18972.56|18852.56|18972.61|18852.61|18971.46|18851.46|7
1639566350000|2021-12-15 11:05:50|18972.55|18852.55|18972.86|18852.86|18972.86|18852.86|18972.25|18852.25|7
1639566360000|2021-12-15 11:06:00|18972.51|18852.51|18972.48|18852.48|18973.27|18853.27|18972.48|18852.48|10
1639566370000|2021-12-15 11:06:10|18972.5|18852.5|18972.6|18852.6|18972.9|18852.9|18972.17|18852.17|8
1639566380000|2021-12-15 11:06:20|18972.93|18852.93|18972.83|18852.83|18973.22|18853.22|18972.83|18852.83|7
1639566390000|2021-12-15 11:06:30|18972.81|18852.81|18976.95|18856.95|18976.95|18856.95|18972.81|18852.81|9
1639566400000|2021-12-15 11:06:40|18977.08|18857.08|18977.4|18857.4|18977.58|18857.58|18976.85|18856.85|7
1639566410000|2021-12-15 11:06:50|18977.03|18857.03|18976.36|18856.36|18977.03|18857.03|18976.36|18856.36|8
1639566420000|2021-12-15 11:07:00|18976.41|18856.41|18976.34|18856.34|18976.61|18856.61|18976.09|18856.09|10
1639566430000|2021-12-15 11:07:10|18976.36|18856.36|18979.31|18859.31|18979.31|18859.31|18976.36|18856.36|10
1639566440000|2021-12-15 11:07:20|18979.73|18859.73|18982.5|18862.5|18982.52|18862.52|18979.73|18859.73|10
1639566450000|2021-12-15 11:07:30|18982.6|18862.6|18983.44|18863.44|18983.44|18863.44|18982.43|18862.43|9
1639566460000|2021-12-15 11:07:40|18983.73|18863.73|18983.25|18863.25|18983.73|18863.73|18983.03|18863.03|10
1639566470000|2021-12-15 11:07:50|18982.72|18862.72|18982.4|18862.4|18982.72|18862.72|18981.43|18861.43|10
1639566480000|2021-12-15 11:08:00|18982.22|18862.22|18979.3|18859.3|18982.22|18862.22|18979.3|18859.3|10
1639566490000|2021-12-15 11:08:10|18979.06|18859.06|18971.27|18851.27|18979.1|18859.1|18971.16|18851.16|10
1639566500000|2021-12-15 11:08:20|18970.5|18850.5|18963.06|18843.06|18970.5|18850.5|18963.06|18843.06|10
1639566510000|2021-12-15 11:08:30|18962.15|18842.15|18958.63|18838.63|18962.15|18842.15|18958.63|18838.63|9
1639566520000|2021-12-15 11:08:40|18958.27|18838.27|18956.52|18836.52|18958.27|18838.27|18956.52|18836.52|10
1639566530000|2021-12-15 11:08:50|18951.41|18831.41|18952.33|18832.33|18952.9|18832.9|18951.28|18831.28|10
1639566540000|2021-12-15 11:09:00|18953.56|18833.56|18958.25|18838.25|18958.25|18838.25|18953.56|18833.56|10
1639566550000|2021-12-15 11:09:10|18958.08|18838.08|18959.8|18839.8|18960.02|18840.02|18958.08|18838.08|10
1639566560000|2021-12-15 11:09:20|18959.86|18839.86|18960.95|18840.95|18960.95|18840.95|18959.86|18839.86|10
1639566570000|2021-12-15 11:09:30|18960.91|18840.91|18961.5|18841.5|18961.5|18841.5|18960.09|18840.09|10
1639566580000|2021-12-15 11:09:40|18961.47|18841.47|18961.72|18841.72|18961.72|18841.72|18960.78|18840.78|9
1639566590000|2021-12-15 11:09:50|18962.16|18842.16|18964.06|18844.06|18964.26|18844.26|18961.76|18841.76|9
1639566600000|2021-12-15 11:10:00|18963.83|18843.83|18962.81|18842.81|18963.83|18843.83|18962.81|18842.81|10
1639566610000|2021-12-15 11:10:10|18962.62|18842.62|18963.77|18843.77|18963.77|18843.77|18962.37|18842.37|10
1639566620000|2021-12-15 11:10:20|18963.72|18843.72|18969.64|18849.64|18969.64|18849.64|18962.72|18842.72|10
1639566630000|2021-12-15 11:10:30|18971.16|18851.16|18976.26|18856.26|18977.05|18857.05|18971.16|18851.16|10
1639566640000|2021-12-15 11:10:40|18975.95|18855.95|18977.3|18857.3|18977.3|18857.3|18975.38|18855.38|10
1639566650000|2021-12-15 11:10:50|18977.41|18857.41|18977.68|18857.68|18978.31|18858.31|18976.93|18856.93|10
1639566660000|2021-12-15 11:11:00|18977.92|18857.92|18979.21|18859.21|18979.21|18859.21|18977.92|18857.92|10
1639566670000|2021-12-15 11:11:10|18979.61|18859.61|18979.44|18859.44|18979.9|18859.9|18979.37|18859.37|10
1639566680000|2021-12-15 11:11:20|18979.55|18859.55|18984.44|18864.44|18984.44|18864.44|18979.55|18859.55|10
1639566690000|2021-12-15 11:11:30|18984.2|18864.2|18988.08|18868.08|18988.08|18868.08|18984.2|18864.2|10
1639566700000|2021-12-15 11:11:40|18988.31|18868.31|18988.55|18868.55|18989.95|18869.95|18988.31|18868.31|10
1639566710000|2021-12-15 11:11:50|18988.73|18868.73|18989.1|18869.1|18989.37|18869.37|18988.44|18868.44|10
1639566720000|2021-12-15 11:12:00|18988.65|18868.65|18987.33|18867.33|18988.66|18868.66|18987.21|18867.21|10
1639566730000|2021-12-15 11:12:10|18987.32|18867.32|18987.5|18867.5|18987.57|18867.57|18987.11|18867.11|10
1639566740000|2021-12-15 11:12:20|18987.58|18867.58|18986.87|18866.87|18987.72|18867.72|18986.87|18866.87|9
1639566750000|2021-12-15 11:12:30|18986.82|18866.82|18986.76|18866.76|18986.85|18866.85|18986.47|18866.47|10
1639566760000|2021-12-15 11:12:40|18986.68|18866.68|18990.39|18870.39|18991.25|18871.25|18986.68|18866.68|10
1639566770000|2021-12-15 11:12:50|18990.04|18870.04|18989.69|18869.69|18990.34|18870.34|18989.69|18869.69|8
1639566780000|2021-12-15 11:13:00|18989.78|18869.78|18989.99|18869.99|18990.23|18870.23|18989.59|18869.59|10
1639566790000|2021-12-15 11:13:10|18989.83|18869.83|18989.7|18869.7|18990.49|18870.49|18989.35|18869.35|10
1639566800000|2021-12-15 11:13:20|18989.85|18869.85|18990.44|18870.44|18990.44|18870.44|18989.85|18869.85|10
1639566810000|2021-12-15 11:13:30|18990.37|18870.37|19000.8|18880.8|19000.8|18880.8|18990.23|18870.23|10
1639566820000|2021-12-15 11:13:40|19004.59|18884.59|19014.07|18894.07|19014.07|18894.07|19004.59|18884.59|9
1639566830000|2021-12-15 11:13:50|19015.97|18895.97|19017.58|18897.58|19017.58|18897.58|19015.97|18895.97|10
1639566840000|2021-12-15 11:14:00|19017.5|18897.5|19019.21|18899.21|19019.21|18899.21|19017.47|18897.47|10
1639566850000|2021-12-15 11:14:10|19019.25|18899.25|19018.02|18898.02|19019.25|18899.25|19018.02|18898.02|10
1639566860000|2021-12-15 11:14:20|19017.79|18897.79|19017.52|18897.52|19018.45|18898.45|19017.31|18897.31|9
1639566870000|2021-12-15 11:14:30|19017.42|18897.42|19019.75|18899.75|19019.75|18899.75|19017.42|18897.42|10
1639566880000|2021-12-15 11:14:40|19020.08|18900.08|19018.55|18898.55|19020.08|18900.08|19018.55|18898.55|10
1639566890000|2021-12-15 11:14:50|19018.58|18898.58|19016.52|18896.52|19018.58|18898.58|19016.52|18896.52|8
1639566900000|2021-12-15 11:15:00|19016.84|18896.84|19013.7|18893.7|19016.84|18896.84|19013.7|18893.7|9
1639566910000|2021-12-15 11:15:10|19013.8|18893.8|19017.8|18897.8|19017.8|18897.8|19013.8|18893.8|10
1639566920000|2021-12-15 11:15:20|19018.22|18898.22|19021.59|18901.59|19022.4|18902.4|19018.22|18898.22|10
1639566930000|2021-12-15 11:15:30|19022.13|18902.13|19021.69|18901.69|19023.55|18903.55|19021.64|18901.64|10
1639566940000|2021-12-15 11:15:40|19021.84|18901.84|19020.52|18900.52|19021.84|18901.84|19020.4|18900.4|9
1639566950000|2021-12-15 11:15:50|19020.57|18900.57|19022.11|18902.11|19022.11|18902.11|19020.57|18900.57|10
1639566960000|2021-12-15 11:16:00|19021.95|18901.95|19022.66|18902.66|19022.78|18902.78|19021.64|18901.64|10
1639566970000|2021-12-15 11:16:10|19023.34|18903.34|19024.38|18904.38|19025.06|18905.06|19023.34|18903.34|9
1639566980000|2021-12-15 11:16:20|19024.63|18904.63|19025.52|18905.52|19025.53|18905.53|19024.63|18904.63|9
1639566990000|2021-12-15 11:16:30|19025.63|18905.63|19026|18906|19026.31|18906.31|19025.26|18905.26|9
1639567000000|2021-12-15 11:16:40|19026.17|18906.17|19027.43|18907.43|19027.43|18907.43|19025.39|18905.39|8
1639567010000|2021-12-15 11:16:50|19027.42|18907.42|19026.34|18906.34|19027.76|18907.76|19026.34|18906.34|10
1639567020000|2021-12-15 11:17:00|19026.36|18906.36|19028.45|18908.45|19028.45|18908.45|19026.22|18906.22|10
1639567030000|2021-12-15 11:17:10|19028.59|18908.59|19030.43|18910.43|19032.81|18912.81|19028.59|18908.59|9
1639567040000|2021-12-15 11:17:20|19030.32|18910.32|19031.33|18911.33|19031.33|18911.33|19030.2|18910.2|10
1639567050000|2021-12-15 11:17:30|19031.58|18911.58|19030.64|18910.64|19031.69|18911.69|19030.64|18910.64|9
1639567060000|2021-12-15 11:17:40|19031.1|18911.1|19031.84|18911.84|19031.84|18911.84|19029.99|18909.99|10
1639567070000|2021-12-15 11:17:50|19030.69|18910.69|19029.12|18909.12|19030.69|18910.69|19028.96|18908.96|10
1639567080000|2021-12-15 11:18:00|19028.98|18908.98|19029.17|18909.17|19029.73|18909.73|19028.84|18908.84|10
1639567090000|2021-12-15 11:18:10|19029.46|18909.46|19027.78|18907.78|19029.46|18909.46|19027.78|18907.78|9
1639567100000|2021-12-15 11:18:20|19027.82|18907.82|19024.42|18904.42|19028.22|18908.22|19024.42|18904.42|9
1639567110000|2021-12-15 11:18:30|19024.77|18904.77|19020.95|18900.95|19024.84|18904.84|19020.9|18900.9|9
1639567120000|2021-12-15 11:18:40|19021.33|18901.33|19018.76|18898.76|19021.56|18901.56|19018.74|18898.74|10
1639567130000|2021-12-15 11:18:50|19018.46|18898.46|19018.88|18898.88|19019.62|18899.62|19018.46|18898.46|10
1639567140000|2021-12-15 11:19:00|19019.48|18899.48|19025.02|18905.02|19025.02|18905.02|19019.48|18899.48|10
1639567150000|2021-12-15 11:19:10|19025.9|18905.9|19024.91|18904.91|19027.11|18907.11|19024.91|18904.91|10
1639567160000|2021-12-15 11:19:20|19024.99|18904.99|19024.2|18904.2|19025.12|18905.12|19023.62|18903.62|10
1639567170000|2021-12-15 11:19:30|19024.29|18904.29|19026.48|18906.48|19026.48|18906.48|19024.29|18904.29|10
1639567180000|2021-12-15 11:19:40|19026.81|18906.81|19029.21|18909.21|19029.33|18909.33|19026.37|18906.37|10
1639567190000|2021-12-15 11:19:50|19029.16|18909.16|19029.88|18909.88|19029.88|18909.88|19029.16|18909.16|10
1639567200000|2021-12-15 11:20:00|19030.2|18910.2|19028.13|18908.13|19030.2|18910.2|19028.13|18908.13|10
1639567210000|2021-12-15 11:20:10|19028.29|18908.29|19029.42|18909.42|19029.53|18909.53|19028|18908|10
1639567220000|2021-12-15 11:20:20|19029.41|18909.41|19016.87|18896.87|19029.41|18909.41|19016.87|18896.87|10
1639567230000|2021-12-15 11:20:30|19016.48|18896.48|19012.65|18892.65|19016.48|18896.48|19012.65|18892.65|9
1639567240000|2021-12-15 11:20:40|19012.11|18892.11|19009.18|18889.18|19012.11|18892.11|19009.18|18889.18|9
1639567250000|2021-12-15 11:20:50|19009.09|18889.09|19005.57|18885.57|19009.31|18889.31|19005.57|18885.57|10
1639567260000|2021-12-15 11:21:00|19005.2|18885.2|18997.12|18877.12|19005.2|18885.2|18997.12|18877.12|10
1639567270000|2021-12-15 11:21:10|18996.63|18876.63|18991.57|18871.57|18996.63|18876.63|18991.37|18871.37|9
1639567280000|2021-12-15 11:21:20|18989.85|18869.85|18986.41|18866.41|18989.85|18869.85|18986.41|18866.41|10
1639567290000|2021-12-15 11:21:30|18986.27|18866.27|18980.58|18860.58|18986.53|18866.53|18980.58|18860.58|10
1639567300000|2021-12-15 11:21:40|18980.18|18860.18|18976.84|18856.84|18980.18|18860.18|18976.84|18856.84|10
1639567310000|2021-12-15 11:21:50|18976.46|18856.46|18975.43|18855.43|18976.8|18856.8|18974.94|18854.94|10
1639567320000|2021-12-15 11:22:00|18975.3|18855.3|18974.76|18854.76|18976.53|18856.53|18974.76|18854.76|10
1639567330000|2021-12-15 11:22:10|18973.9|18853.9|18974.64|18854.64|18974.64|18854.64|18973.16|18853.16|8
1639567340000|2021-12-15 11:22:20|18973.11|18853.11|18971.68|18851.68|18973.11|18853.11|18971.48|18851.48|10
1639567350000|2021-12-15 11:22:30|18969.86|18849.86|18967.27|18847.27|18969.86|18849.86|18967.12|18847.12|10
1639567360000|2021-12-15 11:22:40|18966.22|18846.22|18961.45|18841.45|18967.51|18847.51|18961.45|18841.45|10
1639567370000|2021-12-15 11:22:50|18960.75|18840.75|18957.38|18837.38|18960.75|18840.75|18957.16|18837.16|10
1639567380000|2021-12-15 11:23:00|18956.97|18836.97|18951.78|18831.78|18957.32|18837.32|18951.78|18831.78|10
1639567390000|2021-12-15 11:23:10|18952.04|18832.04|18950.18|18830.18|18952.04|18832.04|18950|18830|10
1639567400000|2021-12-15 11:23:20|18950.37|18830.37|18950.63|18830.63|18951.52|18831.52|18950.37|18830.37|10
1639567410000|2021-12-15 11:23:30|18950.21|18830.21|18951.19|18831.19|18952.03|18832.03|18950.21|18830.21|10
1639567420000|2021-12-15 11:23:40|18950.5|18830.5|18948.41|18828.41|18950.62|18830.62|18948.41|18828.41|9
1639567430000|2021-12-15 11:23:50|18948.26|18828.26|18942.35|18822.35|18948.26|18828.26|18942.35|18822.35|10
1639567440000|2021-12-15 11:24:00|18942.3|18822.3|18940.33|18820.33|18942.3|18822.3|18939.73|18819.73|10
1639567450000|2021-12-15 11:24:10|18940.16|18820.16|18938.94|18818.94|18940.79|18820.79|18938.94|18818.94|10
1639567460000|2021-12-15 11:24:20|18938.73|18818.73|18936.34|18816.34|18939.23|18819.23|18936.34|18816.34|10
1639567470000|2021-12-15 11:24:30|18936.55|18816.55|18936.44|18816.44|18936.83|18816.83|18935.97|18815.97|10
1639567480000|2021-12-15 11:24:40|18936.36|18816.36|18938.12|18818.12|18938.12|18818.12|18936.36|18816.36|10
1639567490000|2021-12-15 11:24:50|18938.72|18818.72|18942|18822|18942|18822|18938.72|18818.72|10
1639567500000|2021-12-15 11:25:00|18942.23|18822.23|18939.14|18819.14|18942.83|18822.83|18939.14|18819.14|10
1639567510000|2021-12-15 11:25:10|18939.3|18819.3|18940.47|18820.47|18940.68|18820.68|18939.3|18819.3|8
1639567520000|2021-12-15 11:25:20|18941.49|18821.49|18942.54|18822.54|18942.9|18822.9|18941.07|18821.07|10
1639567530000|2021-12-15 11:25:30|18942.93|18822.93|18939.09|18819.09|18943.24|18823.24|18939.09|18819.09|10
1639567540000|2021-12-15 11:25:40|18939.16|18819.16|18937.01|18817.01|18939.55|18819.55|18936.52|18816.52|9
1639567550000|2021-12-15 11:25:50|18937.15|18817.15|18935.81|18815.81|18937.15|18817.15|18935.65|18815.65|10
1639567560000|2021-12-15 11:26:00|18935.58|18815.58|18933.47|18813.47|18935.58|18815.58|18933.47|18813.47|10
1639567570000|2021-12-15 11:26:10|18932.54|18812.54|18931.59|18811.59|18932.54|18812.54|18931.16|18811.16|10
1639567580000|2021-12-15 11:26:20|18931.44|18811.44|18931.39|18811.39|18931.94|18811.94|18930.82|18810.82|10
1639567590000|2021-12-15 11:26:30|18931.28|18811.28|18929.82|18809.82|18931.28|18811.28|18928.86|18808.86|10
1639567600000|2021-12-15 11:26:40|18930.03|18810.03|18929.83|18809.83|18930.03|18810.03|18929.02|18809.02|10
1639567610000|2021-12-15 11:26:50|18930.01|18810.01|18930.78|18810.78|18930.91|18810.91|18929.69|18809.69|10
1639567620000|2021-12-15 11:27:00|18931.93|18811.93|18933.4|18813.4|18933.4|18813.4|18931.55|18811.55|10
1639567630000|2021-12-15 11:27:10|18932.57|18812.57|18932.21|18812.21|18932.73|18812.73|18931.42|18811.42|8
1639567640000|2021-12-15 11:27:20|18932.2|18812.2|18933.83|18813.83|18933.87|18813.87|18932.2|18812.2|10
1639567650000|2021-12-15 11:27:30|18933.17|18813.17|18932.15|18812.15|18933.22|18813.22|18931.63|18811.63|10
1639567660000|2021-12-15 11:27:40|18932.21|18812.21|18932.27|18812.27|18932.67|18812.67|18932.21|18812.21|10
1639567670000|2021-12-15 11:27:50|18932.94|18812.94|18933.17|18813.17|18933.56|18813.56|18932.89|18812.89|9
1639567680000|2021-12-15 11:28:00|18932.91|18812.91|18934.31|18814.31|18934.68|18814.68|18932.89|18812.89|10
1639567690000|2021-12-15 11:28:10|18933.94|18813.94|18930.25|18810.25|18933.94|18813.94|18930.25|18810.25|9
1639567700000|2021-12-15 11:28:20|18930.39|18810.39|18926.64|18806.64|18930.39|18810.39|18926.64|18806.64|9
1639567710000|2021-12-15 11:28:30|18926.34|18806.34|18927.98|18807.98|18928.63|18808.63|18926.34|18806.34|10
1639567720000|2021-12-15 11:28:40|18926.54|18806.54|18925|18805|18926.88|18806.88|18924.41|18804.41|10
1639567730000|2021-12-15 11:28:50|18925.02|18805.02|18924.38|18804.38|18925.4|18805.4|18924.03|18804.03|9
1639567740000|2021-12-15 11:29:00|18924.6|18804.6|18925.09|18805.09|18925.3|18805.3|18924.6|18804.6|10
1639567750000|2021-12-15 11:29:10|18925.1|18805.1|18923.61|18803.61|18925.1|18805.1|18923.61|18803.61|9
1639567760000|2021-12-15 11:29:20|18923.14|18803.14|18925.39|18805.39|18925.39|18805.39|18923.08|18803.08|10
1639567770000|2021-12-15 11:29:30|18925.43|18805.43|18925.05|18805.05|18925.59|18805.59|18924.45|18804.45|10
1639567780000|2021-12-15 11:29:40|18925|18805|18926.16|18806.16|18926.16|18806.16|18924.75|18804.75|10
1639567790000|2021-12-15 11:29:50|18927.12|18807.12|18925.77|18805.77|18927.14|18807.14|18925.77|18805.77|10
1639567800000|2021-12-15 11:30:00|18925.57|18805.57|18924.61|18804.61|18925.58|18805.58|18924.61|18804.61|10
1639567810000|2021-12-15 11:30:10|18923.72|18803.72|18925.46|18805.46|18925.46|18805.46|18923.54|18803.54|9
1639567820000|2021-12-15 11:30:20|18925.58|18805.58|18925|18805|18925.97|18805.97|18925|18805|10
1639567830000|2021-12-15 11:30:30|18924.38|18804.38|18926.16|18806.16|18926.16|18806.16|18921.6|18801.6|10
1639567840000|2021-12-15 11:30:40|18924.65|18804.65|18927.85|18807.85|18927.85|18807.85|18924.65|18804.65|10
1639567850000|2021-12-15 11:30:50|18928.03|18808.03|18931.44|18811.44|18931.44|18811.44|18928.02|18808.02|9
1639567860000|2021-12-15 11:31:00|18931.58|18811.58|18932.19|18812.19|18932.32|18812.32|18931.08|18811.08|10
1639567870000|2021-12-15 11:31:10|18932.45|18812.45|18932.52|18812.52|18932.91|18812.91|18932.09|18812.09|10
1639567880000|2021-12-15 11:31:20|18932.92|18812.92|18934.39|18814.39|18934.39|18814.39|18932.92|18812.92|10
1639567890000|2021-12-15 11:31:30|18934.76|18814.76|18938.15|18818.15|18938.33|18818.33|18934.76|18814.76|9
1639567900000|2021-12-15 11:31:40|18938.45|18818.45|18941.93|18821.93|18941.93|18821.93|18938.41|18818.41|9
1639567910000|2021-12-15 11:31:50|18940.98|18820.98|18943.08|18823.08|18943.08|18823.08|18940.98|18820.98|7
1639567920000|2021-12-15 11:32:00|18943.47|18823.47|18944.84|18824.84|18944.84|18824.84|18943.47|18823.47|9
1639567930000|2021-12-15 11:32:10|18945.19|18825.19|18946.86|18826.86|18946.86|18826.86|18945.16|18825.16|10
1639567940000|2021-12-15 11:32:20|18948.3|18828.3|18947.79|18827.79|18949.15|18829.15|18947.79|18827.79|10
1639567950000|2021-12-15 11:32:30|18947.36|18827.36|18945.77|18825.77|18947.36|18827.36|18945.77|18825.77|10
1639567960000|2021-12-15 11:32:40|18945.63|18825.63|18942.39|18822.39|18945.63|18825.63|18942.39|18822.39|9
1639567970000|2021-12-15 11:32:50|18942.06|18822.06|18940.62|18820.62|18943.34|18823.34|18940.62|18820.62|9
1639567980000|2021-12-15 11:33:00|18940.35|18820.35|18940.59|18820.59|18940.81|18820.81|18939.7|18819.7|10
1639567990000|2021-12-15 11:33:10|18939.87|18819.87|18940.06|18820.06|18940.09|18820.09|18939.38|18819.38|10
1639568000000|2021-12-15 11:33:20|18940.29|18820.29|18939.92|18819.92|18940.54|18820.54|18939.37|18819.37|10
1639568010000|2021-12-15 11:33:30|18939.76|18819.76|18939.42|18819.42|18940.31|18820.31|18939.42|18819.42|10
1639568020000|2021-12-15 11:33:40|18939.25|18819.25|18940.84|18820.84|18940.84|18820.84|18938.97|18818.97|9
1639568030000|2021-12-15 11:33:50|18940.85|18820.85|18942.67|18822.67|18942.67|18822.67|18940.44|18820.44|10
1639568040000|2021-12-15 11:34:00|18942.47|18822.47|18943.32|18823.32|18944.04|18824.04|18942.3|18822.3|10
1639568050000|2021-12-15 11:34:10|18942.99|18822.99|18941.11|18821.11|18943.05|18823.05|18941.11|18821.11|10
1639568060000|2021-12-15 11:34:20|18941.57|18821.57|18941.15|18821.15|18941.69|18821.69|18941.15|18821.15|8
1639568070000|2021-12-15 11:34:30|18941.32|18821.32|18941.37|18821.37|18942.06|18822.06|18941|18821|8
1639568080000|2021-12-15 11:34:40|18941.65|18821.65|18943.88|18823.88|18943.88|18823.88|18941.65|18821.65|10
1639568090000|2021-12-15 11:34:50|18943.48|18823.48|18943.32|18823.32|18943.84|18823.84|18943.2|18823.2|9
1639568100000|2021-12-15 11:35:00|18943.65|18823.65|18944.7|18824.7|18944.88|18824.88|18943.65|18823.65|10
1639568110000|2021-12-15 11:35:10|18945.03|18825.03|18946.19|18826.19|18946.19|18826.19|18944.74|18824.74|10
1639568120000|2021-12-15 11:35:20|18946.3|18826.3|18946.28|18826.28|18946.7|18826.7|18945.57|18825.57|9
1639568130000|2021-12-15 11:35:30|18945.66|18825.66|18947.93|18827.93|18947.94|18827.94|18945.66|18825.66|10
1639568140000|2021-12-15 11:35:40|18947.86|18827.86|18948.01|18828.01|18948.01|18828.01|18947.43|18827.43|10
1639568150000|2021-12-15 11:35:50|18948.56|18828.56|18946.55|18826.55|18948.56|18828.56|18946.3|18826.3|9
1639568160000|2021-12-15 11:36:00|18946.54|18826.54|18945.43|18825.43|18947.07|18827.07|18945.43|18825.43|10
1639568170000|2021-12-15 11:36:10|18945.69|18825.69|18939.87|18819.87|18945.69|18825.69|18939.87|18819.87|10
1639568180000|2021-12-15 11:36:20|18938.97|18818.97|18931.55|18811.55|18938.97|18818.97|18931.55|18811.55|10
1639568190000|2021-12-15 11:36:30|18930.92|18810.92|18929.43|18809.43|18931.34|18811.34|18929.28|18809.28|10
1639568200000|2021-12-15 11:36:40|18929.6|18809.6|18930.96|18810.96|18931.03|18811.03|18929.17|18809.17|10
1639568210000|2021-12-15 11:36:50|18930.77|18810.77|18930.78|18810.78|18931.04|18811.04|18930.73|18810.73|10
1639568220000|2021-12-15 11:37:00|18931.2|18811.2|18930.6|18810.6|18931.9|18811.9|18930.6|18810.6|10
1639568230000|2021-12-15 11:37:10|18930.19|18810.19|18926.2|18806.2|18930.19|18810.19|18926.2|18806.2|10
1639568240000|2021-12-15 11:37:20|18925.14|18805.14|18922.89|18802.89|18925.14|18805.14|18922.81|18802.81|10
1639568250000|2021-12-15 11:37:30|18922.87|18802.87|18922.24|18802.24|18923.49|18803.49|18922.24|18802.24|10
1639568260000|2021-12-15 11:37:40|18922.06|18802.06|18922.53|18802.53|18923.16|18803.16|18922.06|18802.06|10
1639568270000|2021-12-15 11:37:50|18922.46|18802.46|18921.95|18801.95|18922.99|18802.99|18921.93|18801.93|10
1639568280000|2021-12-15 11:38:00|18922.2|18802.2|18924.08|18804.08|18924.08|18804.08|18922.2|18802.2|10
1639568290000|2021-12-15 11:38:10|18923.78|18803.78|18923.3|18803.3|18923.78|18803.78|18922.91|18802.91|9
1639568300000|2021-12-15 11:38:20|18923.41|18803.41|18922.06|18802.06|18923.41|18803.41|18922.04|18802.04|9
1639568310000|2021-12-15 11:38:30|18921.76|18801.76|18919.75|18799.75|18921.76|18801.76|18919.75|18799.75|10
1639568320000|2021-12-15 11:38:40|18919.84|18799.84|18922.19|18802.19|18922.19|18802.19|18919.84|18799.84|9
1639568330000|2021-12-15 11:38:50|18922.75|18802.75|18921.75|18801.75|18923.65|18803.65|18921.75|18801.75|10
1639568340000|2021-12-15 11:39:00|18921.62|18801.62|18920|18800|18921.99|18801.99|18920|18800|10
1639568350000|2021-12-15 11:39:10|18920.05|18800.05|18921.82|18801.82|18921.83|18801.83|18919.6|18799.6|10
1639568360000|2021-12-15 11:39:20|18921.84|18801.84|18923.94|18803.94|18923.94|18803.94|18921.84|18801.84|10
1639568370000|2021-12-15 11:39:30|18924.14|18804.14|18927.35|18807.35|18927.62|18807.62|18924.14|18804.14|10
1639568380000|2021-12-15 11:39:40|18927.51|18807.51|18927.57|18807.57|18928.67|18808.67|18927.04|18807.04|10
1639568390000|2021-12-15 11:39:50|18927.59|18807.59|18931.84|18811.84|18931.98|18811.98|18927.59|18807.59|10
1639568400000|2021-12-15 11:40:00|18931.61|18811.61|18935.19|18815.19|18935.19|18815.19|18931.61|18811.61|10
1639568410000|2021-12-15 11:40:10|18936.5|18816.5|18937.31|18817.31|18937.31|18817.31|18936.41|18816.41|10
1639568420000|2021-12-15 11:40:20|18937.66|18817.66|18939.7|18819.7|18939.91|18819.91|18937.66|18817.66|10
1639568430000|2021-12-15 11:40:30|18939.61|18819.61|18939.75|18819.75|18939.75|18819.75|18939.37|18819.37|10
1639568440000|2021-12-15 11:40:40|18939.6|18819.6|18939.24|18819.24|18939.6|18819.6|18939.06|18819.06|8
1639568450000|2021-12-15 11:40:50|18939.1|18819.1|18942.33|18822.33|18942.77|18822.77|18939.1|18819.1|9
1639568460000|2021-12-15 11:41:00|18942.01|18822.01|18941.53|18821.53|18942.06|18822.06|18941.14|18821.14|10
1639568470000|2021-12-15 11:41:10|18942.25|18822.25|18943.66|18823.66|18943.71|18823.71|18941.87|18821.87|9
1639568480000|2021-12-15 11:41:20|18943.61|18823.61|18943.07|18823.07|18943.61|18823.61|18942.67|18822.67|9
1639568490000|2021-12-15 11:41:30|18943.08|18823.08|18945|18825|18945|18825|18943.08|18823.08|10
1639568500000|2021-12-15 11:41:40|18945.12|18825.12|18946.77|18826.77|18946.77|18826.77|18945.12|18825.12|10
1639568510000|2021-12-15 11:41:50|18946.63|18826.63|18945.02|18825.02|18946.63|18826.63|18944.62|18824.62|9
1639568520000|2021-12-15 11:42:00|18945.3|18825.3|18945.82|18825.82|18946.7|18826.7|18945.28|18825.28|9
1639568530000|2021-12-15 11:42:10|18946.91|18826.91|18948.16|18828.16|18948.7|18828.7|18946.91|18826.91|9
1639568540000|2021-12-15 11:42:20|18948.61|18828.61|18948.08|18828.08|18948.71|18828.71|18947.37|18827.37|10
1639568550000|2021-12-15 11:42:30|18948.95|18828.95|18951.54|18831.54|18951.54|18831.54|18948.23|18828.23|9
1639568560000|2021-12-15 11:42:40|18952.03|18832.03|18953.19|18833.19|18953.19|18833.19|18951.43|18831.43|10
1639568570000|2021-12-15 11:42:50|18954.25|18834.25|18955.39|18835.39|18955.39|18835.39|18953.95|18833.95|8
1639568580000|2021-12-15 11:43:00|18955.51|18835.51|18958.72|18838.72|18958.72|18838.72|18955.51|18835.51|7
1639568590000|2021-12-15 11:43:10|18958.59|18838.59|18958.36|18838.36|18958.68|18838.68|18957.7|18837.7|10
1639568600000|2021-12-15 11:43:20|18958.57|18838.57|18957.34|18837.34|18959.84|18839.84|18957.34|18837.34|10
1639568610000|2021-12-15 11:43:30|18957.8|18837.8|18954.2|18834.2|18957.8|18837.8|18954.2|18834.2|10
1639568620000|2021-12-15 11:43:40|18952.93|18832.93|18951.85|18831.85|18953.12|18833.12|18951.73|18831.73|10
1639568630000|2021-12-15 11:43:50|18951.83|18831.83|18952.38|18832.38|18953.07|18833.07|18951.83|18831.83|8
1639568640000|2021-12-15 11:44:00|18951.6|18831.6|18950.91|18830.91|18951.6|18831.6|18950.91|18830.91|7
1639568650000|2021-12-15 11:44:10|18950.08|18830.08|18949.72|18829.72|18951.37|18831.37|18949.72|18829.72|10
1639568660000|2021-12-15 11:44:20|18949.82|18829.82|18950.7|18830.7|18950.78|18830.78|18949.82|18829.82|8
1639568670000|2021-12-15 11:44:30|18950.38|18830.38|18950.01|18830.01|18950.38|18830.38|18949.64|18829.64|10
1639568680000|2021-12-15 11:44:40|18950.36|18830.36|18950.27|18830.27|18950.64|18830.64|18950.27|18830.27|9
1639568690000|2021-12-15 11:44:50|18950.34|18830.34|18949.89|18829.89|18950.59|18830.59|18949.42|18829.42|10
1639568700000|2021-12-15 11:45:00|18949.86|18829.86|18950.6|18830.6|18950.74|18830.74|18949.86|18829.86|9
1639568710000|2021-12-15 11:45:10|18950.62|18830.62|18952.29|18832.29|18952.29|18832.29|18949.77|18829.77|10
1639568720000|2021-12-15 11:45:20|18952.86|18832.86|18955.88|18835.88|18956.13|18836.13|18952.86|18832.86|10
1639568730000|2021-12-15 11:45:30|18956.19|18836.19|18957.04|18837.04|18957.04|18837.04|18956.11|18836.11|10
1639568740000|2021-12-15 11:45:40|18957.21|18837.21|18958.9|18838.9|18958.95|18838.95|18957.2|18837.2|10
1639568750000|2021-12-15 11:45:50|18958.52|18838.52|18958.13|18838.13|18958.84|18838.84|18957.95|18837.95|10
1639568760000|2021-12-15 11:46:00|18958.32|18838.32|18960.8|18840.8|18960.92|18840.92|18958.32|18838.32|9
1639568770000|2021-12-15 11:46:10|18960.88|18840.88|18961.77|18841.77|18961.77|18841.77|18960.01|18840.01|10
1639568780000|2021-12-15 11:46:20|18961.48|18841.48|18961.01|18841.01|18961.79|18841.79|18960.94|18840.94|10
1639568790000|2021-12-15 11:46:30|18961.74|18841.74|18962.35|18842.35|18962.48|18842.48|18961.47|18841.47|10
1639568800000|2021-12-15 11:46:40|18962.32|18842.32|18962.52|18842.52|18962.52|18842.52|18961.53|18841.53|10
1639568810000|2021-12-15 11:46:50|18962.41|18842.41|18963.3|18843.3|18963.3|18843.3|18961.38|18841.38|10
1639568820000|2021-12-15 11:47:00|18963.33|18843.33|18966.53|18846.53|18966.53|18846.53|18963.33|18843.33|10
1639568830000|2021-12-15 11:47:10|18966.56|18846.56|18968.8|18848.8|18968.8|18848.8|18965.78|18845.78|10
1639568840000|2021-12-15 11:47:20|18969.31|18849.31|18970.09|18850.09|18970.2|18850.2|18969.31|18849.31|10
1639568850000|2021-12-15 11:47:30|18969.95|18849.95|18971.26|18851.26|18971.57|18851.57|18969.95|18849.95|9
1639568860000|2021-12-15 11:47:40|18971.88|18851.88|18971.49|18851.49|18972.53|18852.53|18971.26|18851.26|9
1639568870000|2021-12-15 11:47:50|18970.49|18850.49|18972.6|18852.6|18972.6|18852.6|18970.49|18850.49|10
1639568880000|2021-12-15 11:48:00|18972.9|18852.9|18973.94|18853.94|18974|18854|18972.9|18852.9|10
1639568890000|2021-12-15 11:48:10|18974.04|18854.04|18975.18|18855.18|18975.18|18855.18|18974.04|18854.04|10
1639568900000|2021-12-15 11:48:20|18976.25|18856.25|18977.28|18857.28|18977.28|18857.28|18975.87|18855.87|10
1639568910000|2021-12-15 11:48:30|18977.27|18857.27|18978.09|18858.09|18978.09|18858.09|18976.72|18856.72|10
1639568920000|2021-12-15 11:48:40|18978.22|18858.22|18977.16|18857.16|18978.63|18858.63|18977.16|18857.16|10
1639568930000|2021-12-15 11:48:50|18977.18|18857.18|18975.21|18855.21|18977.24|18857.24|18975.21|18855.21|10
1639568940000|2021-12-15 11:49:00|18975.29|18855.29|18974.87|18854.87|18976.51|18856.51|18974.87|18854.87|10
1639568950000|2021-12-15 11:49:10|18975.08|18855.08|18972.3|18852.3|18975.51|18855.51|18972.3|18852.3|10
1639568960000|2021-12-15 11:49:20|18971.3|18851.3|18968.61|18848.61|18971.3|18851.3|18968.61|18848.61|10
1639568970000|2021-12-15 11:49:30|18968.52|18848.52|18970.07|18850.07|18970.07|18850.07|18968.52|18848.52|9
1639568980000|2021-12-15 11:49:40|18970.54|18850.54|18970.71|18850.71|18970.93|18850.93|18969.95|18849.95|10
1639568990000|2021-12-15 11:49:50|18971.19|18851.19|18970.44|18850.44|18972.09|18852.09|18970.44|18850.44|10
1639569000000|2021-12-15 11:50:00|18970.57|18850.57|18969.07|18849.07|18970.57|18850.57|18968.91|18848.91|9
1639569010000|2021-12-15 11:50:10|18969.1|18849.1|18963.59|18843.59|18969.1|18849.1|18963.59|18843.59|10
1639569020000|2021-12-15 11:50:20|18962.84|18842.84|18960.37|18840.37|18962.84|18842.84|18960.29|18840.29|10
1639569030000|2021-12-15 11:50:30|18960.84|18840.84|18959.26|18839.26|18960.84|18840.84|18959.26|18839.26|10
1639569040000|2021-12-15 11:50:40|18958.71|18838.71|18958.83|18838.83|18958.9|18838.9|18958.32|18838.32|9
1639569050000|2021-12-15 11:50:50|18958.16|18838.16|18959.95|18839.95|18960.01|18840.01|18958.09|18838.09|10
1639569060000|2021-12-15 11:51:00|18959.85|18839.85|18959.64|18839.64|18960.88|18840.88|18959.64|18839.64|9
1639569070000|2021-12-15 11:51:10|18959.19|18839.19|18958.68|18838.68|18959.57|18839.57|18958.34|18838.34|10
1639569080000|2021-12-15 11:51:20|18958.9|18838.9|18960.2|18840.2|18960.2|18840.2|18958.49|18838.49|10
1639569090000|2021-12-15 11:51:30|18960.33|18840.33|18960.87|18840.87|18961.07|18841.07|18959.54|18839.54|8
1639569100000|2021-12-15 11:51:40|18960.9|18840.9|18958.81|18838.81|18960.97|18840.97|18958.81|18838.81|9
1639569110000|2021-12-15 11:51:50|18957.24|18837.24|18955.19|18835.19|18957.36|18837.36|18955.19|18835.19|10
1639569120000|2021-12-15 11:52:00|18954.87|18834.87|18952.62|18832.62|18955.13|18835.13|18952.62|18832.62|10
1639569130000|2021-12-15 11:52:10|18952.69|18832.69|18951.68|18831.68|18952.78|18832.78|18951.68|18831.68|9
1639569140000|2021-12-15 11:52:20|18951.17|18831.17|18949.19|18829.19|18951.17|18831.17|18949.19|18829.19|10
1639569150000|2021-12-15 11:52:30|18948.97|18828.97|18949.7|18829.7|18949.7|18829.7|18948.46|18828.46|9
1639569160000|2021-12-15 11:52:40|18949.69|18829.69|18952.33|18832.33|18952.33|18832.33|18949.2|18829.2|9
1639569170000|2021-12-15 11:52:50|18952.58|18832.58|18952.76|18832.76|18953.16|18833.16|18952.58|18832.58|8
1639569180000|2021-12-15 11:53:00|18952.79|18832.79|18953.22|18833.22|18953.24|18833.24|18952.79|18832.79|9
1639569190000|2021-12-15 11:53:10|18953.2|18833.2|18953.56|18833.56|18954.01|18834.01|18953.2|18833.2|10
1639569200000|2021-12-15 11:53:20|18952.74|18832.74|18949.27|18829.27|18953|18833|18949.27|18829.27|10
1639569210000|2021-12-15 11:53:30|18948.03|18828.03|18946.01|18826.01|18948.03|18828.03|18945.47|18825.47|8
1639569220000|2021-12-15 11:53:40|18945.66|18825.66|18944.06|18824.06|18945.74|18825.74|18944.06|18824.06|9
1639569230000|2021-12-15 11:53:50|18943.98|18823.98|18944.56|18824.56|18944.56|18824.56|18943.1|18823.1|10
1639569240000|2021-12-15 11:54:00|18944.12|18824.12|18942.33|18822.33|18944.3|18824.3|18942.33|18822.33|10
1639569250000|2021-12-15 11:54:10|18941.73|18821.73|18938.14|18818.14|18941.73|18821.73|18938.14|18818.14|10
1639569260000|2021-12-15 11:54:20|18937.57|18817.57|18938.1|18818.1|18938.1|18818.1|18936.78|18816.78|10
1639569270000|2021-12-15 11:54:30|18937.92|18817.92|18937.09|18817.09|18937.92|18817.92|18936.44|18816.44|9
1639569280000|2021-12-15 11:54:40|18937.52|18817.52|18940.13|18820.13|18940.13|18820.13|18937.52|18817.52|10
1639569290000|2021-12-15 11:54:50|18940.81|18820.81|18941.46|18821.46|18941.47|18821.47|18939.81|18819.81|10
1639569300000|2021-12-15 11:55:00|18941.42|18821.42|18942.32|18822.32|18942.43|18822.43|18941.42|18821.42|10
1639569310000|2021-12-15 11:55:10|18942.6|18822.6|18945.96|18825.96|18945.96|18825.96|18942.6|18822.6|8
1639569320000|2021-12-15 11:55:20|18945.8|18825.8|18946.57|18826.57|18946.76|18826.76|18945.55|18825.55|10
1639569330000|2021-12-15 11:55:30|18946.43|18826.43|18946.79|18826.79|18946.79|18826.79|18945.85|18825.85|9
1639569340000|2021-12-15 11:55:40|18946.17|18826.17|18944.67|18824.67|18946.4|18826.4|18944.64|18824.64|10
1639569350000|2021-12-15 11:55:50|18943.8|18823.8|18945.63|18825.63|18945.9|18825.9|18943.8|18823.8|10
1639569360000|2021-12-15 11:56:00|18945.6|18825.6|18945.2|18825.2|18945.92|18825.92|18945.2|18825.2|9
1639569370000|2021-12-15 11:56:10|18945.36|18825.36|18944.12|18824.12|18945.36|18825.36|18943.94|18823.94|9
1639569380000|2021-12-15 11:56:20|18944.71|18824.71|18943.8|18823.8|18945.59|18825.59|18943.8|18823.8|10
1639569390000|2021-12-15 11:56:30|18943.97|18823.97|18945.89|18825.89|18945.91|18825.91|18943.97|18823.97|10
1639569400000|2021-12-15 11:56:40|18946.28|18826.28|18945.89|18825.89|18946.92|18826.92|18945.89|18825.89|10
1639569410000|2021-12-15 11:56:50|18945.47|18825.47|18945.75|18825.75|18945.93|18825.93|18945.47|18825.47|10
1639569420000|2021-12-15 11:57:00|18945.42|18825.42|18946.97|18826.97|18946.97|18826.97|18945.04|18825.04|10
1639569430000|2021-12-15 11:57:10|18946.38|18826.38|18946.02|18826.02|18946.38|18826.38|18945.8|18825.8|9
1639569440000|2021-12-15 11:57:20|18945.95|18825.95|18945.36|18825.36|18946.34|18826.34|18944.96|18824.96|10
1639569450000|2021-12-15 11:57:30|18945.8|18825.8|18947.03|18827.03|18947.38|18827.38|18945.8|18825.8|10
1639569460000|2021-12-15 11:57:40|18947.06|18827.06|18947.11|18827.11|18947.52|18827.52|18946.92|18826.92|10
1639569470000|2021-12-15 11:57:50|18947.13|18827.13|18948.98|18828.98|18948.98|18828.98|18947.03|18827.03|10
1639569480000|2021-12-15 11:58:00|18948.97|18828.97|18944.3|18824.3|18948.97|18828.97|18944.3|18824.3|10
1639569490000|2021-12-15 11:58:10|18943.97|18823.97|18944.69|18824.69|18945.03|18825.03|18942.91|18822.91|10
1639569500000|2021-12-15 11:58:20|18944.85|18824.85|18945.6|18825.6|18945.6|18825.6|18944.65|18824.65|10
1639569510000|2021-12-15 11:58:30|18945.64|18825.64|18944.88|18824.88|18946.08|18826.08|18944.63|18824.63|9
1639569520000|2021-12-15 11:58:40|18944.08|18824.08|18942.37|18822.37|18944.08|18824.08|18942.37|18822.37|9
1639569530000|2021-12-15 11:58:50|18941.83|18821.83|18939.72|18819.72|18941.83|18821.83|18939.72|18819.72|9
1639569540000|2021-12-15 11:59:00|18939.99|18819.99|18938.98|18818.98|18940.67|18820.67|18937.6|18817.6|9
1639569550000|2021-12-15 11:59:10|18938.79|18818.79|18941.07|18821.07|18941.57|18821.57|18938.79|18818.79|10
1639569560000|2021-12-15 11:59:20|18940.91|18820.91|18940.96|18820.96|18941.19|18821.19|18940.81|18820.81|10
1639569570000|2021-12-15 11:59:30|18940.59|18820.59|18939.87|18819.87|18940.59|18820.59|18939.55|18819.55|10
1639569580000|2021-12-15 11:59:40|18939.17|18819.17|18938.4|18818.4|18939.17|18819.17|18938.4|18818.4|8
1639569590000|2021-12-15 11:59:50|18938.36|18818.36|18937|18817|18938.36|18818.36|18936.95|18816.95|10
1639569600000|2021-12-15 12:00:00|18936.98|18816.98|18934.67|18814.67|18937.01|18817.01|18934.67|18814.67|9
1639569610000|2021-12-15 12:00:10|18933.4|18813.4|18929.35|18809.35|18933.4|18813.4|18929.35|18809.35|9
1639569620000|2021-12-15 12:00:20|18928.79|18808.79|18931.63|18811.63|18931.9|18811.9|18928.79|18808.79|10
1639569630000|2021-12-15 12:00:30|18932.44|18812.44|18932.37|18812.37|18932.99|18812.99|18932.27|18812.27|10
1639569640000|2021-12-15 12:00:40|18932.4|18812.4|18934.62|18814.62|18934.62|18814.62|18932.4|18812.4|9
1639569650000|2021-12-15 12:00:50|18934.77|18814.77|18935.36|18815.36|18935.36|18815.36|18934.61|18814.61|10
1639569660000|2021-12-15 12:01:00|18935.07|18815.07|18938.32|18818.32|18938.35|18818.35|18935.07|18815.07|9
1639569670000|2021-12-15 12:01:10|18939.27|18819.27|18942.44|18822.44|18942.44|18822.44|18939.27|18819.27|10
1639569680000|2021-12-15 12:01:20|18942.33|18822.33|18944.84|18824.84|18945.1|18825.1|18942.33|18822.33|9
1639569690000|2021-12-15 12:01:30|18945.04|18825.04|18942.18|18822.18|18946.27|18826.27|18942.18|18822.18|10
1639569700000|2021-12-15 12:01:40|18941.1|18821.1|18925.16|18805.16|18941.1|18821.1|18925.13|18805.13|10
1639569710000|2021-12-15 12:01:50|18924.2|18804.2|18922.85|18802.85|18926.04|18806.04|18922.52|18802.52|10
1639569720000|2021-12-15 12:02:00|18922.98|18802.98|18921.67|18801.67|18923.15|18803.15|18921.67|18801.67|9
1639569730000|2021-12-15 12:02:10|18920.25|18800.25|18918.16|18798.16|18920.62|18800.62|18918.16|18798.16|10
1639569740000|2021-12-15 12:02:20|18918.36|18798.36|18916.94|18796.94|18918.52|18798.52|18916.94|18796.94|10
1639569750000|2021-12-15 12:02:30|18917.1|18797.1|18911.55|18791.55|18917.1|18797.1|18911.55|18791.55|10
1639569760000|2021-12-15 12:02:40|18911.8|18791.8|18909.81|18789.81|18911.8|18791.8|18909.59|18789.59|10
1639569770000|2021-12-15 12:02:50|18909.65|18789.65|18910.24|18790.24|18910.24|18790.24|18909.41|18789.41|10
1639569780000|2021-12-15 12:03:00|18909.53|18789.53|18914.87|18794.87|18914.87|18794.87|18909.23|18789.23|10
1639569790000|2021-12-15 12:03:10|18915.53|18795.53|18921.01|18801.01|18921.01|18801.01|18915.53|18795.53|10
1639569800000|2021-12-15 12:03:20|18921.38|18801.38|18927.93|18807.93|18927.93|18807.93|18921.38|18801.38|10
1639569810000|2021-12-15 12:03:30|18928.12|18808.12|18937.28|18817.28|18937.28|18817.28|18928.12|18808.12|10
1639569820000|2021-12-15 12:03:40|18937.74|18817.74|18944.06|18824.06|18944.06|18824.06|18937.74|18817.74|8
1639569830000|2021-12-15 12:03:50|18944.51|18824.51|18948.33|18828.33|18948.33|18828.33|18944.44|18824.44|10
1639569840000|2021-12-15 12:04:00|18948.6|18828.6|18948.97|18828.97|18949.83|18829.83|18948.6|18828.6|10
1639569850000|2021-12-15 12:04:10|18948.62|18828.62|18948.25|18828.25|18949.1|18829.1|18948.25|18828.25|8
1639569860000|2021-12-15 12:04:20|18948.22|18828.22|18949.58|18829.58|18949.64|18829.64|18947.63|18827.63|10
1639569870000|2021-12-15 12:04:30|18950.09|18830.09|18951.48|18831.48|18951.49|18831.49|18949.79|18829.79|9
1639569880000|2021-12-15 12:04:40|18951.43|18831.43|18950.49|18830.49|18951.63|18831.63|18950.49|18830.49|10
1639569890000|2021-12-15 12:04:50|18949.88|18829.88|18948.53|18828.53|18949.88|18829.88|18948.53|18828.53|7
1639569900000|2021-12-15 12:05:00|18948.4|18828.4|18946.46|18826.46|18948.4|18828.4|18946.07|18826.07|10
1639569910000|2021-12-15 12:05:10|18947.37|18827.37|18948.79|18828.79|18948.79|18828.79|18947.27|18827.27|10
1639569920000|2021-12-15 12:05:20|18949.01|18829.01|18949.66|18829.66|18950.11|18830.11|18949.01|18829.01|10
1639569930000|2021-12-15 12:05:30|18949.47|18829.47|18949.66|18829.66|18949.66|18829.66|18949|18829|8
1639569940000|2021-12-15 12:05:40|18950.12|18830.12|18952.85|18832.85|18953.13|18833.13|18949.6|18829.6|10
1639569950000|2021-12-15 12:05:50|18953.56|18833.56|18958.43|18838.43|18958.43|18838.43|18953.56|18833.56|10
1639569960000|2021-12-15 12:06:00|18958.77|18838.77|18961.09|18841.09|18961.09|18841.09|18958.77|18838.77|10
1639569970000|2021-12-15 12:06:10|18961.52|18841.52|18964.46|18844.46|18964.46|18844.46|18960.77|18840.77|10
1639569980000|2021-12-15 12:06:20|18964.83|18844.83|18970.66|18850.66|18970.66|18850.66|18964.73|18844.73|10
1639569990000|2021-12-15 12:06:30|18970.03|18850.03|18970.06|18850.06|18970.2|18850.2|18969.11|18849.11|10
1639570000000|2021-12-15 12:06:40|18970|18850|18968.93|18848.93|18970.1|18850.1|18968.66|18848.66|10
1639570010000|2021-12-15 12:06:50|18969.81|18849.81|18971.7|18851.7|18971.7|18851.7|18969.76|18849.76|10
1639570020000|2021-12-15 12:07:00|18972.08|18852.08|18972.53|18852.53|18972.54|18852.54|18970.94|18850.94|9
1639570030000|2021-12-15 12:07:10|18972.3|18852.3|18972.09|18852.09|18972.49|18852.49|18971.83|18851.83|8
1639570040000|2021-12-15 12:07:20|18972.5|18852.5|18972.1|18852.1|18972.76|18852.76|18971.73|18851.73|10
1639570050000|2021-12-15 12:07:30|18971.44|18851.44|18969.02|18849.02|18972.22|18852.22|18969.02|18849.02|10
1639570060000|2021-12-15 12:07:40|18968.8|18848.8|18964.65|18844.65|18968.8|18848.8|18964.65|18844.65|9
1639570070000|2021-12-15 12:07:50|18964.44|18844.44|18961.22|18841.22|18964.44|18844.44|18961.22|18841.22|10
1639570080000|2021-12-15 12:08:00|18960.94|18840.94|18962.01|18842.01|18962.01|18842.01|18960.55|18840.55|10
1639570090000|2021-12-15 12:08:10|18962|18842|18960.65|18840.65|18962.12|18842.12|18960.49|18840.49|8
1639570100000|2021-12-15 12:08:20|18960.23|18840.23|18959.65|18839.65|18960.6|18840.6|18959.65|18839.65|9
1639570110000|2021-12-15 12:08:30|18959.46|18839.46|18954.24|18834.24|18959.46|18839.46|18954.24|18834.24|9
1639570120000|2021-12-15 12:08:40|18953.96|18833.96|18953.06|18833.06|18954.16|18834.16|18953.06|18833.06|10
1639570130000|2021-12-15 12:08:50|18953.07|18833.07|18952.95|18832.95|18953.31|18833.31|18952.41|18832.41|10
1639570140000|2021-12-15 12:09:00|18952.96|18832.96|18953.61|18833.61|18953.78|18833.78|18952.96|18832.96|10
1639570150000|2021-12-15 12:09:10|18953.7|18833.7|18955.77|18835.77|18955.77|18835.77|18953.63|18833.63|8
1639570160000|2021-12-15 12:09:20|18956.08|18836.08|18961.14|18841.14|18961.14|18841.14|18956|18836|10
1639570170000|2021-12-15 12:09:30|18961.1|18841.1|18963.59|18843.59|18963.59|18843.59|18961.01|18841.01|10
1639570180000|2021-12-15 12:09:40|18964.31|18844.31|18966.05|18846.05|18966.05|18846.05|18964.31|18844.31|10
1639570190000|2021-12-15 12:09:50|18966.02|18846.02|18967.49|18847.49|18967.54|18847.54|18965.95|18845.95|10
1639570200000|2021-12-15 12:10:00|18968.04|18848.04|18968.94|18848.94|18968.94|18848.94|18967.57|18847.57|10
1639570210000|2021-12-15 12:10:10|18969.37|18849.37|18973.61|18853.61|18973.71|18853.71|18969.37|18849.37|10
1639570220000|2021-12-15 12:10:20|18974.7|18854.7|18980.55|18860.55|18980.55|18860.55|18974.7|18854.7|9
1639570230000|2021-12-15 12:10:30|18980.54|18860.54|18984.73|18864.73|18984.73|18864.73|18980.54|18860.54|9
1639570240000|2021-12-15 12:10:40|18983.62|18863.62|18980.4|18860.4|18983.64|18863.64|18979.98|18859.98|10
1639570250000|2021-12-15 12:10:50|18980.22|18860.22|18982.25|18862.25|18982.48|18862.48|18980.22|18860.22|10
1639570260000|2021-12-15 12:11:00|18981.72|18861.72|18982.78|18862.78|18982.78|18862.78|18980.99|18860.99|9
1639570270000|2021-12-15 12:11:10|18983.28|18863.28|18985.62|18865.62|18985.66|18865.66|18983.28|18863.28|9
1639570280000|2021-12-15 12:11:20|18985.79|18865.79|18986.91|18866.91|18986.91|18866.91|18985.79|18865.79|10
1639570290000|2021-12-15 12:11:30|18986.65|18866.65|18989.66|18869.66|18989.99|18869.99|18986.65|18866.65|10
1639570300000|2021-12-15 12:11:40|18989.54|18869.54|18990.42|18870.42|18990.44|18870.44|18989.08|18869.08|10
1639570310000|2021-12-15 12:11:50|18989.33|18869.33|18992.36|18872.36|18993.37|18873.37|18988.72|18868.72|10
1639570320000|2021-12-15 12:12:00|18992.05|18872.05|18990.6|18870.6|18992.05|18872.05|18990.6|18870.6|9
1639570330000|2021-12-15 12:12:10|18990.53|18870.53|18988.36|18868.36|18990.59|18870.59|18988.11|18868.11|10
1639570340000|2021-12-15 12:12:20|18988.06|18868.06|18985.2|18865.2|18988.06|18868.06|18984.74|18864.74|10
1639570350000|2021-12-15 12:12:30|18984.38|18864.38|18981.39|18861.39|18984.51|18864.51|18981.39|18861.39|9
1639570360000|2021-12-15 12:12:40|18981.01|18861.01|18975.88|18855.88|18981.01|18861.01|18975.88|18855.88|8
1639570370000|2021-12-15 12:12:50|18976.07|18856.07|18974.77|18854.77|18976.21|18856.21|18974.77|18854.77|9
1639570380000|2021-12-15 12:13:00|18975.21|18855.21|18975.5|18855.5|18975.62|18855.62|18974.58|18854.58|10
1639570390000|2021-12-15 12:13:10|18975.2|18855.2|18977.09|18857.09|18977.75|18857.75|18975.2|18855.2|10
1639570400000|2021-12-15 12:13:20|18977.64|18857.64|18978.9|18858.9|18980|18860|18977.64|18857.64|10
1639570410000|2021-12-15 12:13:30|18978.78|18858.78|18977|18857|18978.78|18858.78|18977|18857|8
1639570420000|2021-12-15 12:13:40|18977.16|18857.16|18977.27|18857.27|18977.27|18857.27|18975.83|18855.83|9
1639570430000|2021-12-15 12:13:50|18977.57|18857.57|18979.63|18859.63|18979.63|18859.63|18977.57|18857.57|10
1639570440000|2021-12-15 12:14:00|18979.37|18859.37|18978.92|18858.92|18980.38|18860.38|18978.85|18858.85|10
1639570450000|2021-12-15 12:14:10|18978.96|18858.96|18978.95|18858.95|18979.2|18859.2|18978.64|18858.64|9
1639570460000|2021-12-15 12:14:20|18980.3|18860.3|18980.97|18860.97|18980.97|18860.97|18980.05|18860.05|7
1639570470000|2021-12-15 12:14:30|18981.08|18861.08|18986.72|18866.72|18986.72|18866.72|18981.08|18861.08|10
1639570480000|2021-12-15 12:14:40|18986.21|18866.21|18989.11|18869.11|18989.67|18869.67|18986.21|18866.21|10
1639570490000|2021-12-15 12:14:50|18989.09|18869.09|18990.99|18870.99|18991.81|18871.81|18989.09|18869.09|10
1639570500000|2021-12-15 12:15:00|18990.95|18870.95|18990.24|18870.24|18990.95|18870.95|18989.9|18869.9|10
1639570510000|2021-12-15 12:15:10|18990.54|18870.54|18990.15|18870.15|18990.54|18870.54|18988.88|18868.88|10
1639570520000|2021-12-15 12:15:20|18990.06|18870.06|18989.8|18869.8|18990.4|18870.4|18989.72|18869.72|8
1639570530000|2021-12-15 12:15:30|18989.62|18869.62|18990.25|18870.25|18990.25|18870.25|18989.62|18869.62|8
1639570540000|2021-12-15 12:15:40|18990.26|18870.26|18990.94|18870.94|18991.53|18871.53|18990.21|18870.21|8
1639570550000|2021-12-15 12:15:50|18991.29|18871.29|18995.73|18875.73|18995.73|18875.73|18991.29|18871.29|9
1639570560000|2021-12-15 12:16:00|18996.29|18876.29|18997.79|18877.79|18999.51|18879.51|18996.29|18876.29|10
1639570570000|2021-12-15 12:16:10|18997.58|18877.58|18997.23|18877.23|18997.82|18877.82|18997.14|18877.14|9
1639570580000|2021-12-15 12:16:20|18997.15|18877.15|18996.09|18876.09|18997.19|18877.19|18996.09|18876.09|9
1639570590000|2021-12-15 12:16:30|18996.44|18876.44|18990.31|18870.31|18996.56|18876.56|18990.31|18870.31|10
1639570600000|2021-12-15 12:16:40|18990.42|18870.42|18983.89|18863.89|18990.42|18870.42|18983.89|18863.89|9
1639570610000|2021-12-15 12:16:50|18983.65|18863.65|18978.99|18858.99|18983.65|18863.65|18978.58|18858.58|10
1639570620000|2021-12-15 12:17:00|18979.1|18859.1|18979.15|18859.15|18979.54|18859.54|18978.82|18858.82|9
1639570630000|2021-12-15 12:17:10|18978.98|18858.98|18976.86|18856.86|18978.98|18858.98|18976.86|18856.86|10
1639570640000|2021-12-15 12:17:20|18976.47|18856.47|18977.72|18857.72|18978.87|18858.87|18975.43|18855.43|10
1639570650000|2021-12-15 12:17:30|18977.55|18857.55|18977.15|18857.15|18977.55|18857.55|18976.41|18856.41|10
1639570660000|2021-12-15 12:17:40|18976.83|18856.83|18975.91|18855.91|18976.83|18856.83|18975.91|18855.91|9
1639570670000|2021-12-15 12:17:50|18976.18|18856.18|18978.05|18858.05|18978.05|18858.05|18975.61|18855.61|10
1639570680000|2021-12-15 12:18:00|18978.78|18858.78|18980.22|18860.22|18980.22|18860.22|18977.7|18857.7|10
1639570690000|2021-12-15 12:18:10|18980.43|18860.43|18981.28|18861.28|18981.28|18861.28|18980.43|18860.43|8
1639570700000|2021-12-15 12:18:20|18981|18861|18983.48|18863.48|18983.48|18863.48|18980.82|18860.82|10
1639570710000|2021-12-15 12:18:30|18983.83|18863.83|18984.6|18864.6|18985.54|18865.54|18983.83|18863.83|7
1639570720000|2021-12-15 12:18:40|18984.89|18864.89|18984.28|18864.28|18984.89|18864.89|18983.92|18863.92|9
1639570730000|2021-12-15 12:18:50|18984.36|18864.36|18985.16|18865.16|18985.16|18865.16|18984.21|18864.21|9
1639570740000|2021-12-15 12:19:00|18985.25|18865.25|18985.36|18865.36|18985.61|18865.61|18985.19|18865.19|8
1639570750000|2021-12-15 12:19:10|18985.51|18865.51|18988.41|18868.41|18988.41|18868.41|18985.51|18865.51|9
1639570760000|2021-12-15 12:19:20|18988.9|18868.9|18991.72|18871.72|18991.75|18871.75|18988.9|18868.9|10
1639570770000|2021-12-15 12:19:30|18992.38|18872.38|18994.1|18874.1|18994.68|18874.68|18992.38|18872.38|10
1639570780000|2021-12-15 12:19:40|18994.11|18874.11|18994.39|18874.39|18994.39|18874.39|18993.48|18873.48|9
1639570790000|2021-12-15 12:19:50|18994.48|18874.48|18996.94|18876.94|18996.94|18876.94|18994.45|18874.45|10
1639570800000|2021-12-15 12:20:00|18997.2|18877.2|18998.21|18878.21|18998.21|18878.21|18997.2|18877.2|10
1639570810000|2021-12-15 12:20:10|18998.05|18878.05|18998.19|18878.19|18998.94|18878.94|18998.05|18878.05|10
1639570820000|2021-12-15 12:20:20|18998.21|18878.21|18999.86|18879.86|18999.86|18879.86|18998.21|18878.21|9
1639570830000|2021-12-15 12:20:30|19000.14|18880.14|18999.55|18879.55|19000.24|18880.24|18999.05|18879.05|8
1639570840000|2021-12-15 12:20:40|18999.19|18879.19|18996.31|18876.31|18999.19|18879.19|18996.31|18876.31|9
1639570850000|2021-12-15 12:20:50|18996.58|18876.58|18995.26|18875.26|18996.58|18876.58|18995.26|18875.26|9
1639570860000|2021-12-15 12:21:00|18995.13|18875.13|18994.09|18874.09|18995.13|18875.13|18993.73|18873.73|10
1639570870000|2021-12-15 12:21:10|18993.91|18873.91|18995.84|18875.84|18996.4|18876.4|18993.81|18873.81|10
1639570880000|2021-12-15 12:21:20|18995.77|18875.77|18995.54|18875.54|18995.81|18875.81|18995.49|18875.49|8
1639570890000|2021-12-15 12:21:30|18995.55|18875.55|18993.17|18873.17|18995.55|18875.55|18993.17|18873.17|8
1639570900000|2021-12-15 12:21:40|18993.4|18873.4|18993.09|18873.09|18993.84|18873.84|18992.98|18872.98|9
1639570910000|2021-12-15 12:21:50|18993.29|18873.29|18993.17|18873.17|18993.77|18873.77|18993|18873|10
1639570920000|2021-12-15 12:22:00|18992.78|18872.78|18993.68|18873.68|18993.9|18873.9|18992.78|18872.78|10
1639570930000|2021-12-15 12:22:10|18993.48|18873.48|18994|18874|18995.52|18875.52|18993.48|18873.48|9
1639570940000|2021-12-15 12:22:20|18990.44|18870.44|18987.46|18867.46|18990.58|18870.58|18987.46|18867.46|10
1639570950000|2021-12-15 12:22:30|18987.24|18867.24|18985.33|18865.33|18987.24|18867.24|18985.19|18865.19|10
1639570960000|2021-12-15 12:22:40|18985.83|18865.83|18985.71|18865.71|18985.83|18865.83|18985.09|18865.09|9
1639570970000|2021-12-15 12:22:50|18984.78|18864.78|18984.82|18864.82|18985|18865|18984.19|18864.19|10
1639570980000|2021-12-15 12:23:00|18984.33|18864.33|18982.87|18862.87|18984.33|18864.33|18982.87|18862.87|10
1639570990000|2021-12-15 12:23:10|18981.99|18861.99|18979.25|18859.25|18982.24|18862.24|18979.25|18859.25|10
1639571000000|2021-12-15 12:23:20|18979.31|18859.31|18976.14|18856.14|18979.31|18859.31|18976.14|18856.14|9
1639571010000|2021-12-15 12:23:30|18976.31|18856.31|18975.9|18855.9|18976.31|18856.31|18975.43|18855.43|10
1639571020000|2021-12-15 12:23:40|18975.8|18855.8|18971.94|18851.94|18975.95|18855.95|18971.94|18851.94|10
1639571030000|2021-12-15 12:23:50|18970.94|18850.94|18970.68|18850.68|18971.05|18851.05|18970.68|18850.68|10
1639571040000|2021-12-15 12:24:00|18970.69|18850.69|18969.54|18849.54|18970.8|18850.8|18969.51|18849.51|9
1639571050000|2021-12-15 12:24:10|18969.6|18849.6|18965.7|18845.7|18969.93|18849.93|18965.7|18845.7|10
1639571060000|2021-12-15 12:24:20|18963.79|18843.79|18957.7|18837.7|18963.79|18843.79|18957.7|18837.7|10
1639571070000|2021-12-15 12:24:30|18957.65|18837.65|18959.98|18839.98|18959.98|18839.98|18957.26|18837.26|10
1639571080000|2021-12-15 12:24:40|18960.89|18840.89|18960.84|18840.84|18961.33|18841.33|18960.27|18840.27|10
1639571090000|2021-12-15 12:24:50|18961.1|18841.1|18963.73|18843.73|18963.97|18843.97|18961.1|18841.1|9
1639571100000|2021-12-15 12:25:00|18963.87|18843.87|18964.65|18844.65|18964.78|18844.78|18963.87|18843.87|9
1639571110000|2021-12-15 12:25:10|18964.4|18844.4|18966.89|18846.89|18966.89|18846.89|18964.35|18844.35|10
1639571120000|2021-12-15 12:25:20|18967.19|18847.19|18968.17|18848.17|18968.52|18848.52|18967.19|18847.19|10
1639571130000|2021-12-15 12:25:30|18968.2|18848.2|18967.92|18847.92|18969|18849|18967.92|18847.92|9
1639571140000|2021-12-15 12:25:40|18967.97|18847.97|18968.11|18848.11|18968.15|18848.15|18967.53|18847.53|9
1639571150000|2021-12-15 12:25:50|18968.16|18848.16|18969.98|18849.98|18969.98|18849.98|18968.16|18848.16|10
1639571160000|2021-12-15 12:26:00|18969.09|18849.09|18970.87|18850.87|18970.87|18850.87|18969.03|18849.03|9
1639571170000|2021-12-15 12:26:10|18971.11|18851.11|18975.23|18855.23|18975.23|18855.23|18971.11|18851.11|9
1639571180000|2021-12-15 12:26:20|18975.37|18855.37|18981.14|18861.14|18981.14|18861.14|18975.37|18855.37|10
1639571190000|2021-12-15 12:26:30|18981.25|18861.25|18981.98|18861.98|18981.98|18861.98|18981.2|18861.2|8
1639571200000|2021-12-15 12:26:40|18982|18862|18979.77|18859.77|18982|18862|18979.77|18859.77|10
1639571210000|2021-12-15 12:26:50|18979.76|18859.76|18980.8|18860.8|18981.01|18861.01|18979.76|18859.76|9
1639571220000|2021-12-15 12:27:00|18980.69|18860.69|18980.5|18860.5|18981.07|18861.07|18980.5|18860.5|8
1639571230000|2021-12-15 12:27:10|18980.47|18860.47|18978.51|18858.51|18980.57|18860.57|18978.51|18858.51|8
1639571240000|2021-12-15 12:27:20|18978.54|18858.54|18979.75|18859.75|18979.75|18859.75|18977.89|18857.89|9
1639571250000|2021-12-15 12:27:30|18980.34|18860.34|18981.46|18861.46|18982.39|18862.39|18980.34|18860.34|10
1639571260000|2021-12-15 12:27:40|18981.55|18861.55|18981.82|18861.82|18981.83|18861.83|18981.08|18861.08|8
1639571270000|2021-12-15 12:27:50|18981.68|18861.68|18981.63|18861.63|18981.68|18861.68|18981.04|18861.04|9
1639571280000|2021-12-15 12:28:00|18981.72|18861.72|18982.07|18862.07|18982.24|18862.24|18981.58|18861.58|10
1639571290000|2021-12-15 12:28:10|18981.81|18861.81|18982.08|18862.08|18982.24|18862.24|18980.88|18860.88|10
1639571300000|2021-12-15 12:28:20|18983.28|18863.28|18985.18|18865.18|18985.18|18865.18|18983.26|18863.26|10
1639571310000|2021-12-15 12:28:30|18985.24|18865.24|18986.25|18866.25|18986.31|18866.31|18985.24|18865.24|10
1639571320000|2021-12-15 12:28:40|18986.05|18866.05|18986.19|18866.19|18986.19|18866.19|18984.86|18864.86|10
1639571330000|2021-12-15 12:28:50|18987.17|18867.17|18987.81|18867.81|18987.81|18867.81|18986.89|18866.89|8
1639571340000|2021-12-15 12:29:00|18987.77|18867.77|18982.73|18862.73|18987.77|18867.77|18982.73|18862.73|10
1639571350000|2021-12-15 12:29:10|18982.96|18862.96|18980.35|18860.35|18982.96|18862.96|18980.35|18860.35|10
1639571360000|2021-12-15 12:29:20|18980.88|18860.88|18980.03|18860.03|18981.12|18861.12|18980.03|18860.03|10
1639571370000|2021-12-15 12:29:30|18979.94|18859.94|18978.09|18858.09|18979.94|18859.94|18977.68|18857.68|9
1639571380000|2021-12-15 12:29:40|18978.14|18858.14|18980.09|18860.09|18980.09|18860.09|18977.81|18857.81|10
1639571390000|2021-12-15 12:29:50|18979.89|18859.89|18980.7|18860.7|18980.7|18860.7|18979.89|18859.89|8
1639571400000|2021-12-15 12:30:00|18980.47|18860.47|18981.58|18861.58|18981.58|18861.58|18979.26|18859.26|9
1639571410000|2021-12-15 12:30:10|18981.5|18861.5|18989|18869|18989|18869|18981.5|18861.5|10
1639571420000|2021-12-15 12:30:20|18989.23|18869.23|18987.86|18867.86|18989.7|18869.7|18987.86|18867.86|10
1639571430000|2021-12-15 12:30:30|18986.82|18866.82|18984.28|18864.28|18986.82|18866.82|18984.25|18864.25|10
1639571440000|2021-12-15 12:30:40|18984.33|18864.33|18983.86|18863.86|18984.33|18864.33|18982.95|18862.95|10
1639571450000|2021-12-15 12:30:50|18983.95|18863.95|18983.5|18863.5|18984.41|18864.41|18982.84|18862.84|9
1639571460000|2021-12-15 12:31:00|18983.44|18863.44|18983.67|18863.67|18983.96|18863.96|18983.28|18863.28|10
1639571470000|2021-12-15 12:31:10|18983.72|18863.72|18983.76|18863.76|18983.86|18863.86|18983.62|18863.62|10
1639571480000|2021-12-15 12:31:20|18983.91|18863.91|18982.08|18862.08|18984.47|18864.47|18982.08|18862.08|10
1639571490000|2021-12-15 12:31:30|18981.99|18861.99|18980.32|18860.32|18982.08|18862.08|18980.32|18860.32|10
1639571500000|2021-12-15 12:31:40|18980.34|18860.34|18976.08|18856.08|18980.34|18860.34|18976.08|18856.08|9
1639571510000|2021-12-15 12:31:50|18975.79|18855.79|18974.72|18854.72|18976.08|18856.08|18974.72|18854.72|10
1639571520000|2021-12-15 12:32:00|18974.78|18854.78|18973.61|18853.61|18974.78|18854.78|18972.14|18852.14|10
1639571530000|2021-12-15 12:32:10|18973.68|18853.68|18975.99|18855.99|18975.99|18855.99|18973.68|18853.68|10
1639571540000|2021-12-15 12:32:20|18975.93|18855.93|18978.22|18858.22|18978.82|18858.82|18975.93|18855.93|9
1639571550000|2021-12-15 12:32:30|18978.2|18858.2|18976.12|18856.12|18978.2|18858.2|18975.5|18855.5|9
1639571560000|2021-12-15 12:32:40|18977.15|18857.15|18976.56|18856.56|18977.69|18857.69|18976.43|18856.43|10
1639571570000|2021-12-15 12:32:50|18976.59|18856.59|18976.71|18856.71|18976.97|18856.97|18976.45|18856.45|9
1639571580000|2021-12-15 12:33:00|18976.48|18856.48|18975.28|18855.28|18977.2|18857.2|18975.28|18855.28|10
1639571590000|2021-12-15 12:33:10|18975.17|18855.17|18974.44|18854.44|18975.29|18855.29|18974.44|18854.44|10
1639571600000|2021-12-15 12:33:20|18974.58|18854.58|18973.94|18853.94|18974.63|18854.63|18973.94|18853.94|10
1639571610000|2021-12-15 12:33:30|18973.62|18853.62|18970.95|18850.95|18973.62|18853.62|18970.9|18850.9|9
1639571620000|2021-12-15 12:33:40|18970.72|18850.72|18971.45|18851.45|18973|18853|18970.41|18850.41|10
1639571630000|2021-12-15 12:33:50|18970.83|18850.83|18969.47|18849.47|18970.83|18850.83|18969.11|18849.11|9
1639571640000|2021-12-15 12:34:00|18969.29|18849.29|18957.31|18837.31|18969.29|18849.29|18957.31|18837.31|10
1639571650000|2021-12-15 12:34:10|18957.7|18837.7|18936.49|18816.49|18957.7|18837.7|18936.49|18816.49|10
1639571660000|2021-12-15 12:34:20|18935.32|18815.32|18932.12|18812.12|18936.57|18816.57|18932.12|18812.12|10
1639571670000|2021-12-15 12:34:30|18931.32|18811.32|18922.98|18802.98|18931.32|18811.32|18922.98|18802.98|10
1639571680000|2021-12-15 12:34:40|18922.59|18802.59|18917.41|18797.41|18922.59|18802.59|18917.41|18797.41|10
1639571690000|2021-12-15 12:34:50|18916.55|18796.55|18920.14|18800.14|18920.14|18800.14|18916.55|18796.55|10
1639571700000|2021-12-15 12:35:00|18919.84|18799.84|18920.8|18800.8|18920.8|18800.8|18919.81|18799.81|10
1639571710000|2021-12-15 12:35:10|18920.71|18800.71|18921.03|18801.03|18922.59|18802.59|18920.71|18800.71|10
1639571720000|2021-12-15 12:35:20|18921.56|18801.56|18918.76|18798.76|18921.56|18801.56|18918.76|18798.76|10
1639571730000|2021-12-15 12:35:30|18919.14|18799.14|18917.08|18797.08|18919.14|18799.14|18917.08|18797.08|10
1639571740000|2021-12-15 12:35:40|18916.98|18796.98|18915.03|18795.03|18917.28|18797.28|18915.03|18795.03|9
1639571750000|2021-12-15 12:35:50|18916.2|18796.2|18910.99|18790.99|18916.74|18796.74|18910.99|18790.99|10
1639571760000|2021-12-15 12:36:00|18911.26|18791.26|18905.8|18785.8|18911.26|18791.26|18905.73|18785.73|10
1639571770000|2021-12-15 12:36:10|18905.15|18785.15|18903.55|18783.55|18905.25|18785.25|18903.55|18783.55|9
1639571780000|2021-12-15 12:36:20|18903.18|18783.18|18900.3|18780.3|18903.18|18783.18|18900.24|18780.24|9
1639571790000|2021-12-15 12:36:30|18900.44|18780.44|18894.28|18774.28|18900.44|18780.44|18894.22|18774.22|10
1639571800000|2021-12-15 12:36:40|18894.19|18774.19|18891.34|18771.34|18894.19|18774.19|18891.04|18771.04|9
1639571810000|2021-12-15 12:36:50|18890.93|18770.93|18886.14|18766.14|18890.93|18770.93|18886.14|18766.14|10
1639571820000|2021-12-15 12:37:00|18886.32|18766.32|18874.51|18754.51|18886.32|18766.32|18874.51|18754.51|10
1639571830000|2021-12-15 12:37:10|18874.87|18754.87|18866.03|18746.03|18874.87|18754.87|18866.03|18746.03|10
1639571840000|2021-12-15 12:37:20|18864.24|18744.24|18834.76|18714.76|18864.24|18744.24|18834.76|18714.76|10
1639571850000|2021-12-15 12:37:30|18833.51|18713.51|18801.8|18681.8|18833.51|18713.51|18801.69|18681.69|10
1639571860000|2021-12-15 12:37:40|18801.69|18681.69|18803.41|18683.41|18803.71|18683.71|18799.35|18679.35|10
1639571870000|2021-12-15 12:37:50|18802.53|18682.53|18809.37|18689.37|18809.37|18689.37|18802.53|18682.53|10
1639571880000|2021-12-15 12:38:00|18809.61|18689.61|18809.4|18689.4|18810.9|18690.9|18809.4|18689.4|9
1639571890000|2021-12-15 12:38:10|18809.52|18689.52|18808.61|18688.61|18811.07|18691.07|18808.38|18688.38|10
1639571900000|2021-12-15 12:38:20|18808.39|18688.39|18804.21|18684.21|18808.39|18688.39|18804.21|18684.21|10
1639571910000|2021-12-15 12:38:30|18804.77|18684.77|18786.86|18666.86|18805.22|18685.22|18786.86|18666.86|10
1639571920000|2021-12-15 12:38:40|18788.83|18668.83|18777.7|18657.7|18788.83|18668.83|18777.7|18657.7|10
1639571930000|2021-12-15 12:38:50|18781.15|18661.15|18784.4|18664.4|18784.4|18664.4|18779.58|18659.58|10
1639571940000|2021-12-15 12:39:00|18784.07|18664.07|18792.82|18672.82|18793.24|18673.24|18784.07|18664.07|10
1639571950000|2021-12-15 12:39:10|18793.54|18673.54|18793.91|18673.91|18796.43|18676.43|18793.01|18673.01|10
1639571960000|2021-12-15 12:39:20|18794.35|18674.35|18788.58|18668.58|18794.35|18674.35|18787.76|18667.76|10
1639571970000|2021-12-15 12:39:30|18788.38|18668.38|18784.59|18664.59|18788.38|18668.38|18784.56|18664.56|10
1639571980000|2021-12-15 12:39:40|18784.17|18664.17|18783.25|18663.25|18784.33|18664.33|18782.15|18662.15|10
1639571990000|2021-12-15 12:39:50|18782.43|18662.43|18779.46|18659.46|18782.43|18662.43|18779.46|18659.46|10
1639572000000|2021-12-15 12:40:00|18779.55|18659.55|18777.65|18657.65|18779.55|18659.55|18777.65|18657.65|10
1639572010000|2021-12-15 12:40:10|18777.52|18657.52|18780.55|18660.55|18780.55|18660.55|18776.02|18656.02|10
1639572020000|2021-12-15 12:40:20|18780.59|18660.59|18784.55|18664.55|18786.95|18666.95|18780.59|18660.59|10
1639572030000|2021-12-15 12:40:30|18784.4|18664.4|18785.48|18665.48|18785.98|18665.98|18784.34|18664.34|10
1639572040000|2021-12-15 12:40:40|18784.74|18664.74|18784.64|18664.64|18784.94|18664.94|18784.06|18664.06|10
1639572050000|2021-12-15 12:40:50|18784.14|18664.14|18788.44|18668.44|18788.44|18668.44|18783.95|18663.95|10
1639572060000|2021-12-15 12:41:00|18788.86|18668.86|18786.23|18666.23|18789.15|18669.15|18786.23|18666.23|10
1639572070000|2021-12-15 12:41:10|18785.05|18665.05|18786.19|18666.19|18786.19|18666.19|18784.28|18664.28|10
1639572080000|2021-12-15 12:41:20|18786.12|18666.12|18786.88|18666.88|18787.31|18667.31|18785.65|18665.65|10
1639572090000|2021-12-15 12:41:30|18787.59|18667.59|18791.16|18671.16|18791.24|18671.24|18787.59|18667.59|10
1639572100000|2021-12-15 12:41:40|18791.02|18671.02|18795.01|18675.01|18795.01|18675.01|18789.52|18669.52|10
1639572110000|2021-12-15 12:41:50|18794.97|18674.97|18802.45|18682.45|18802.45|18682.45|18794.97|18674.97|10
1639572120000|2021-12-15 12:42:00|18802.93|18682.93|18804.87|18684.87|18804.87|18684.87|18802.93|18682.93|10
1639572130000|2021-12-15 12:42:10|18805.18|18685.18|18808.17|18688.17|18808.17|18688.17|18805.09|18685.09|10
1639572140000|2021-12-15 12:42:20|18808.86|18688.86|18810.54|18690.54|18810.57|18690.57|18808.72|18688.72|10
1639572150000|2021-12-15 12:42:30|18810.52|18690.52|18812.58|18692.58|18813.24|18693.24|18810.5|18690.5|10
1639572160000|2021-12-15 12:42:40|18812.87|18692.87|18815.21|18695.21|18815.52|18695.52|18812.87|18692.87|10
1639572170000|2021-12-15 12:42:50|18815.41|18695.41|18817.53|18697.53|18818.48|18698.48|18815.41|18695.41|10
1639572180000|2021-12-15 12:43:00|18817.25|18697.25|18818.96|18698.96|18819.08|18699.08|18817.08|18697.08|10
1639572190000|2021-12-15 12:43:10|18818.71|18698.71|18820.48|18700.48|18820.53|18700.53|18818.71|18698.71|9
1639572200000|2021-12-15 12:43:20|18820.58|18700.58|18820.99|18700.99|18821.18|18701.18|18820.23|18700.23|9
1639572210000|2021-12-15 12:43:30|18821.03|18701.03|18821.64|18701.64|18822.14|18702.14|18820.23|18700.23|10
1639572220000|2021-12-15 12:43:40|18822.13|18702.13|18823.96|18703.96|18824.14|18704.14|18822.13|18702.13|10
1639572230000|2021-12-15 12:43:50|18823.97|18703.97|18823.33|18703.33|18824.71|18704.71|18823.33|18703.33|10
1639572240000|2021-12-15 12:44:00|18823.06|18703.06|18818.61|18698.61|18823.06|18703.06|18818.61|18698.61|10
1639572250000|2021-12-15 12:44:10|18817.97|18697.97|18816.38|18696.38|18818.72|18698.72|18816.38|18696.38|10
1639572260000|2021-12-15 12:44:20|18816.06|18696.06|18811.59|18691.59|18816.06|18696.06|18811.5|18691.5|10
1639572270000|2021-12-15 12:44:30|18811.24|18691.24|18809.74|18689.74|18812.12|18692.12|18809.74|18689.74|10
1639572280000|2021-12-15 12:44:40|18809.57|18689.57|18803.34|18683.34|18809.57|18689.57|18803.34|18683.34|9
1639572290000|2021-12-15 12:44:50|18803.62|18683.62|18800|18680|18803.62|18683.62|18800|18680|9
1639572300000|2021-12-15 12:45:00|18799.43|18679.43|18798.83|18678.83|18799.57|18679.57|18797.11|18677.11|10
1639572310000|2021-12-15 12:45:10|18798.41|18678.41|18791.56|18671.56|18798.94|18678.94|18791.1|18671.1|10
1639572320000|2021-12-15 12:45:20|18790.92|18670.92|18790.98|18670.98|18791.09|18671.09|18789.91|18669.91|10
1639572330000|2021-12-15 12:45:30|18791.26|18671.26|18787.25|18667.25|18791.41|18671.41|18787.25|18667.25|10
1639572340000|2021-12-15 12:45:40|18786.72|18666.72|18786.67|18666.67|18788.11|18668.11|18786.67|18666.67|10
1639572350000|2021-12-15 12:45:50|18787.46|18667.46|18790.17|18670.17|18790.17|18670.17|18786.78|18666.78|10
1639572360000|2021-12-15 12:46:00|18790.31|18670.31|18791.05|18671.05|18791.17|18671.17|18789.66|18669.66|10
1639572370000|2021-12-15 12:46:10|18791.55|18671.55|18795.07|18675.07|18795.07|18675.07|18791.31|18671.31|10
1639572380000|2021-12-15 12:46:20|18795.61|18675.61|18794.06|18674.06|18795.61|18675.61|18793.96|18673.96|8
1639572390000|2021-12-15 12:46:30|18795.07|18675.07|18797.12|18677.12|18797.12|18677.12|18795.02|18675.02|10
1639572400000|2021-12-15 12:46:40|18797.5|18677.5|18802.9|18682.9|18803.03|18683.03|18797.5|18677.5|10
1639572410000|2021-12-15 12:46:50|18803.5|18683.5|18807.19|18687.19|18807.19|18687.19|18803.5|18683.5|9
1639572420000|2021-12-15 12:47:00|18807.26|18687.26|18804.87|18684.87|18807.6|18687.6|18804.87|18684.87|10
1639572430000|2021-12-15 12:47:10|18805.69|18685.69|18805.57|18685.57|18806.24|18686.24|18805.42|18685.42|9
1639572440000|2021-12-15 12:47:20|18805.58|18685.58|18803.94|18683.94|18806.95|18686.95|18803.89|18683.89|10
1639572450000|2021-12-15 12:47:30|18803.64|18683.64|18800.92|18680.92|18803.91|18683.91|18800.92|18680.92|10
1639572460000|2021-12-15 12:47:40|18800.64|18680.64|18800.16|18680.16|18800.79|18680.79|18799.68|18679.68|10
1639572470000|2021-12-15 12:47:50|18799.99|18679.99|18798|18678|18799.99|18679.99|18797.84|18677.84|10
1639572480000|2021-12-15 12:48:00|18798.24|18678.24|18798.74|18678.74|18798.74|18678.74|18797.21|18677.21|10
1639572490000|2021-12-15 12:48:10|18798.99|18678.99|18801.41|18681.41|18801.46|18681.46|18798.94|18678.94|10
1639572500000|2021-12-15 12:48:20|18801.72|18681.72|18788.66|18668.66|18801.72|18681.72|18788.66|18668.66|10
1639572510000|2021-12-15 12:48:30|18787.38|18667.38|18782.4|18662.4|18787.38|18667.38|18781.84|18661.84|10
1639572520000|2021-12-15 12:48:40|18782.36|18662.36|18784.11|18664.11|18784.11|18664.11|18782.36|18662.36|10
1639572530000|2021-12-15 12:48:50|18784.41|18664.41|18785.28|18665.28|18785.35|18665.35|18784.29|18664.29|9
1639572540000|2021-12-15 12:49:00|18785.51|18665.51|18779.57|18659.57|18785.51|18665.51|18779.57|18659.57|10
1639572550000|2021-12-15 12:49:10|18779.19|18659.19|18775.16|18655.16|18779.19|18659.19|18775.16|18655.16|10
1639572560000|2021-12-15 12:49:20|18773.29|18653.29|18758.73|18638.73|18773.29|18653.29|18758.73|18638.73|10
1639572570000|2021-12-15 12:49:30|18758.74|18638.74|18752.44|18632.44|18758.74|18638.74|18752.44|18632.44|10
1639572580000|2021-12-15 12:49:40|18752.85|18632.85|18741.3|18621.3|18752.89|18632.89|18741.3|18621.3|10
1639572590000|2021-12-15 12:49:50|18740.07|18620.07|18740.06|18620.06|18741.14|18621.14|18739.96|18619.96|10
1639572600000|2021-12-15 12:50:00|18740.78|18620.78|18741.3|18621.3|18742.26|18622.26|18740.74|18620.74|10
1639572610000|2021-12-15 12:50:10|18741.53|18621.53|18741.18|18621.18|18742.37|18622.37|18741.09|18621.09|9
1639572620000|2021-12-15 12:50:20|18740.9|18620.9|18734.41|18614.41|18740.9|18620.9|18734.26|18614.26|10
1639572630000|2021-12-15 12:50:30|18733.7|18613.7|18732.31|18612.31|18733.8|18613.8|18731.76|18611.76|10
1639572640000|2021-12-15 12:50:40|18732.24|18612.24|18725.59|18605.59|18732.24|18612.24|18725.59|18605.59|10
1639572650000|2021-12-15 12:50:50|18725.33|18605.33|18720.14|18600.14|18725.33|18605.33|18720.14|18600.14|10
1639572660000|2021-12-15 12:51:00|18719.99|18599.99|18719.75|18599.75|18720.04|18600.04|18718.77|18598.77|10
1639572670000|2021-12-15 12:51:10|18720.71|18600.71|18716.42|18596.42|18720.71|18600.71|18716.42|18596.42|9
1639572680000|2021-12-15 12:51:20|18716.26|18596.26|18715.64|18595.64|18716.26|18596.26|18715.22|18595.22|10
1639572690000|2021-12-15 12:51:30|18715.83|18595.83|18712.54|18592.54|18716.53|18596.53|18712.54|18592.54|10
1639572700000|2021-12-15 12:51:40|18712.5|18592.5|18717.25|18597.25|18717.25|18597.25|18712.5|18592.5|10
1639572710000|2021-12-15 12:51:50|18717.57|18597.57|18720.83|18600.83|18720.83|18600.83|18717.53|18597.53|10
1639572720000|2021-12-15 12:52:00|18721.01|18601.01|18727.08|18607.08|18727.46|18607.46|18720.22|18600.22|9
1639572730000|2021-12-15 12:52:10|18727.99|18607.99|18729.41|18609.41|18729.41|18609.41|18727.03|18607.03|10
1639572740000|2021-12-15 12:52:20|18729.11|18609.11|18728.96|18608.96|18730.31|18610.31|18728.96|18608.96|10
1639572750000|2021-12-15 12:52:30|18728.93|18608.93|18728.38|18608.38|18728.93|18608.93|18728.17|18608.17|10
1639572760000|2021-12-15 12:52:40|18726.98|18606.98|18729.76|18609.76|18729.76|18609.76|18725.56|18605.56|10
1639572770000|2021-12-15 12:52:50|18730.84|18610.84|18732.04|18612.04|18732.04|18612.04|18730.84|18610.84|10
1639572780000|2021-12-15 12:53:00|18732.14|18612.14|18729.52|18609.52|18732.56|18612.56|18729.08|18609.08|10
1639572790000|2021-12-15 12:53:10|18729.88|18609.88|18724.58|18604.58|18730.03|18610.03|18724.58|18604.58|10
1639572800000|2021-12-15 12:53:20|18724.14|18604.14|18722.42|18602.42|18724.14|18604.14|18721.94|18601.94|10
1639572810000|2021-12-15 12:53:30|18722.16|18602.16|18717.71|18597.71|18722.19|18602.19|18717.68|18597.68|10
1639572820000|2021-12-15 12:53:40|18716.98|18596.98|18713.99|18593.99|18716.98|18596.98|18713.55|18593.55|10
1639572830000|2021-12-15 12:53:50|18713.17|18593.17|18710.87|18590.87|18713.17|18593.17|18710.1|18590.1|10
1639572840000|2021-12-15 12:54:00|18710.45|18590.45|18705.21|18585.21|18710.45|18590.45|18705.21|18585.21|10
1639572850000|2021-12-15 12:54:10|18704.86|18584.86|18696.36|18576.36|18705.24|18585.24|18696.34|18576.34|10
1639572860000|2021-12-15 12:54:20|18694.64|18574.64|18682.24|18562.24|18694.64|18574.64|18682.24|18562.24|10
1639572870000|2021-12-15 12:54:30|18681.32|18561.32|18685.25|18565.25|18685.25|18565.25|18681.07|18561.07|10
1639572880000|2021-12-15 12:54:40|18685.48|18565.48|18688.81|18568.81|18689.03|18569.03|18685.48|18565.48|10
1639572890000|2021-12-15 12:54:50|18688.48|18568.48|18686.83|18566.83|18688.48|18568.48|18686.26|18566.26|9
1639572900000|2021-12-15 12:55:00|18686.47|18566.47|18686.96|18566.96|18686.96|18566.96|18685.21|18565.21|10
1639572910000|2021-12-15 12:55:10|18686.7|18566.7|18689.79|18569.79|18689.79|18569.79|18686.32|18566.32|10
1639572920000|2021-12-15 12:55:20|18690.96|18570.96|18697.53|18577.53|18697.53|18577.53|18690.96|18570.96|10
1639572930000|2021-12-15 12:55:30|18697.69|18577.69|18700.11|18580.11|18700.11|18580.11|18697.69|18577.69|10
1639572940000|2021-12-15 12:55:40|18699.98|18579.98|18701.82|18581.82|18701.82|18581.82|18699.98|18579.98|10
1639572950000|2021-12-15 12:55:50|18701.19|18581.19|18704.06|18584.06|18704.21|18584.21|18701.19|18581.19|10
1639572960000|2021-12-15 12:56:00|18704.65|18584.65|18707.66|18587.66|18707.66|18587.66|18704.65|18584.65|10
1639572970000|2021-12-15 12:56:10|18707.82|18587.82|18708.71|18588.71|18709.05|18589.05|18707.52|18587.52|10
1639572980000|2021-12-15 12:56:20|18708.87|18588.87|18711.77|18591.77|18711.77|18591.77|18708.87|18588.87|10
1639572990000|2021-12-15 12:56:30|18712.35|18592.35|18717.02|18597.02|18717.02|18597.02|18712.35|18592.35|10
1639573000000|2021-12-15 12:56:40|18716.77|18596.77|18713.34|18593.34|18717.05|18597.05|18713.34|18593.34|10
1639573010000|2021-12-15 12:56:50|18713.12|18593.12|18714.55|18594.55|18714.55|18594.55|18712.21|18592.21|10
1639573020000|2021-12-15 12:57:00|18714.51|18594.51|18715.69|18595.69|18715.69|18595.69|18714.47|18594.47|10
1639573030000|2021-12-15 12:57:10|18715.85|18595.85|18716.63|18596.63|18716.63|18596.63|18715.85|18595.85|9
1639573040000|2021-12-15 12:57:20|18715.99|18595.99|18713.84|18593.84|18716.06|18596.06|18713.79|18593.79|10
1639573050000|2021-12-15 12:57:30|18713.1|18593.1|18708.3|18588.3|18713.1|18593.1|18707.71|18587.71|10
1639573060000|2021-12-15 12:57:40|18707.5|18587.5|18704.39|18584.39|18707.5|18587.5|18704.39|18584.39|10
1639573070000|2021-12-15 12:57:50|18700.06|18580.06|18700.95|18580.95|18700.95|18580.95|18699.78|18579.78|10
1639573080000|2021-12-15 12:58:00|18701.01|18581.01|18699.42|18579.42|18701.01|18581.01|18699.42|18579.42|10
1639573090000|2021-12-15 12:58:10|18699.48|18579.48|18701.18|18581.18|18701.18|18581.18|18699.39|18579.39|10
1639573100000|2021-12-15 12:58:20|18701.56|18581.56|18705.2|18585.2|18705.2|18585.2|18701.56|18581.56|9
1639573110000|2021-12-15 12:58:30|18704.9|18584.9|18707.69|18587.69|18707.69|18587.69|18704.9|18584.9|10
1639573120000|2021-12-15 12:58:40|18707.46|18587.46|18706.02|18586.02|18707.5|18587.5|18705.65|18585.65|10
1639573130000|2021-12-15 12:58:50|18706.23|18586.23|18702.25|18582.25|18706.23|18586.23|18702.25|18582.25|10
1639573140000|2021-12-15 12:59:00|18701.96|18581.96|18696.65|18576.65|18702.17|18582.17|18696.65|18576.65|10
1639573150000|2021-12-15 12:59:10|18696.07|18576.07|18696.33|18576.33|18696.33|18576.33|18695.25|18575.25|10
1639573160000|2021-12-15 12:59:20|18696.66|18576.66|18692.86|18572.86|18696.66|18576.66|18692.86|18572.86|10
1639573170000|2021-12-15 12:59:30|18691.59|18571.59|18685.19|18565.19|18691.59|18571.59|18685.19|18565.19|10
1639573180000|2021-12-15 12:59:40|18685.58|18565.58|18684.85|18564.85|18685.58|18565.58|18684.06|18564.06|10
1639573190000|2021-12-15 12:59:50|18685.02|18565.02|18684.42|18564.42|18685.39|18565.39|18684.42|18564.42|10
1639573200000|2021-12-15 13:00:00|18683.99|18563.99|18682.59|18562.59|18684.78|18564.78|18681.52|18561.52|10
1639573210000|2021-12-15 13:00:10|18681.56|18561.56|18678.14|18558.14|18681.56|18561.56|18678.14|18558.14|10
1639573220000|2021-12-15 13:00:20|18678.22|18558.22|18676.28|18556.28|18678.22|18558.22|18676.28|18556.28|10
1639573230000|2021-12-15 13:00:30|18676.01|18556.01|18679.26|18559.26|18679.26|18559.26|18675.94|18555.94|10
1639573240000|2021-12-15 13:00:40|18679.37|18559.37|18679.77|18559.77|18680.25|18560.25|18679|18559|10
1639573250000|2021-12-15 13:00:50|18680.33|18560.33|18684.07|18564.07|18684.07|18564.07|18680.33|18560.33|9
1639573260000|2021-12-15 13:01:00|18684.54|18564.54|18690.05|18570.05|18690.05|18570.05|18684.54|18564.54|10
1639573270000|2021-12-15 13:01:10|18690.77|18570.77|18694.94|18574.94|18694.94|18574.94|18690.77|18570.77|10
1639573280000|2021-12-15 13:01:20|18694.99|18574.99|18698.87|18578.87|18700.86|18580.86|18694.99|18574.99|10
1639573290000|2021-12-15 13:01:30|18699.26|18579.26|18706.31|18586.31|18706.44|18586.44|18699.26|18579.26|10
1639573300000|2021-12-15 13:01:40|18706.78|18586.78|18707.99|18587.99|18707.99|18587.99|18706.78|18586.78|10
1639573310000|2021-12-15 13:01:50|18708.05|18588.05|18708.4|18588.4|18708.83|18588.83|18708.05|18588.05|9
1639573320000|2021-12-15 13:02:00|18709.09|18589.09|18709.74|18589.74|18709.74|18589.74|18708.11|18588.11|10
1639573330000|2021-12-15 13:02:10|18709.56|18589.56|18710.45|18590.45|18710.71|18590.71|18708.45|18588.45|10
1639573340000|2021-12-15 13:02:20|18709.82|18589.82|18707.53|18587.53|18710.3|18590.3|18707.44|18587.44|10
1639573350000|2021-12-15 13:02:30|18707.24|18587.24|18704.67|18584.67|18707.24|18587.24|18704.67|18584.67|9
1639573360000|2021-12-15 13:02:40|18705.16|18585.16|18705.63|18585.63|18706.46|18586.46|18705.16|18585.16|10
1639573370000|2021-12-15 13:02:50|18705.19|18585.19|18704.85|18584.85|18705.4|18585.4|18704.1|18584.1|9
1639573380000|2021-12-15 13:03:00|18702.89|18582.89|18694.68|18574.68|18702.89|18582.89|18694.46|18574.46|10
1639573390000|2021-12-15 13:03:10|18694.48|18574.48|18690.16|18570.16|18694.48|18574.48|18690.16|18570.16|10
1639573400000|2021-12-15 13:03:20|18690.22|18570.22|18687.45|18567.45|18690.22|18570.22|18687.17|18567.17|10
1639573410000|2021-12-15 13:03:30|18686.35|18566.35|18681.03|18561.03|18686.35|18566.35|18681.03|18561.03|10
1639573420000|2021-12-15 13:03:40|18680.73|18560.73|18680.66|18560.66|18680.73|18560.73|18679.83|18559.83|10
1639573430000|2021-12-15 13:03:50|18680.57|18560.57|18679.47|18559.47|18680.83|18560.83|18679.12|18559.12|10
1639573440000|2021-12-15 13:04:00|18679.35|18559.35|18677.76|18557.76|18679.64|18559.64|18677.76|18557.76|9
1639573450000|2021-12-15 13:04:10|18677.79|18557.79|18679.43|18559.43|18679.43|18559.43|18677.79|18557.79|10
1639573460000|2021-12-15 13:04:20|18679.71|18559.71|18682.63|18562.63|18682.63|18562.63|18679.71|18559.71|8
1639573470000|2021-12-15 13:04:30|18682.87|18562.87|18681.93|18561.93|18683.97|18563.97|18681.93|18561.93|10
1639573480000|2021-12-15 13:04:40|18681.84|18561.84|18683.3|18563.3|18683.3|18563.3|18681.84|18561.84|10
1639573490000|2021-12-15 13:04:50|18683.52|18563.52|18686.28|18566.28|18686.83|18566.83|18683.52|18563.52|9
1639573500000|2021-12-15 13:05:00|18686.71|18566.71|18687.04|18567.04|18687.04|18567.04|18686.38|18566.38|10
1639573510000|2021-12-15 13:05:10|18687.71|18567.71|18688.2|18568.2|18688.2|18568.2|18687.37|18567.37|9
1639573520000|2021-12-15 13:05:20|18688.54|18568.54|18693.17|18573.17|18693.17|18573.17|18688.54|18568.54|10
1639573530000|2021-12-15 13:05:30|18693.18|18573.18|18695.68|18575.68|18695.71|18575.71|18692.7|18572.7|10
1639573540000|2021-12-15 13:05:40|18696.34|18576.34|18695.89|18575.89|18697.27|18577.27|18695.89|18575.89|10
1639573550000|2021-12-15 13:05:50|18696.2|18576.2|18690.15|18570.15|18696.78|18576.78|18690.15|18570.15|9
1639573560000|2021-12-15 13:06:00|18689.78|18569.78|18685.49|18565.49|18689.86|18569.86|18685.49|18565.49|10
1639573570000|2021-12-15 13:06:10|18684.64|18564.64|18679.71|18559.71|18684.64|18564.64|18679.71|18559.71|10
1639573580000|2021-12-15 13:06:20|18679.06|18559.06|18679.05|18559.05|18679.82|18559.82|18678.18|18558.18|10
1639573590000|2021-12-15 13:06:30|18679.61|18559.61|18680.24|18560.24|18680.64|18560.64|18679.61|18559.61|10
1639573600000|2021-12-15 13:06:40|18680.19|18560.19|18680.93|18560.93|18680.93|18560.93|18679.63|18559.63|10
1639573610000|2021-12-15 13:06:50|18680.45|18560.45|18679.44|18559.44|18681.57|18561.57|18678.77|18558.77|10
1639573620000|2021-12-15 13:07:00|18679.81|18559.81|18678.08|18558.08|18680.1|18560.1|18678.08|18558.08|10
1639573630000|2021-12-15 13:07:10|18678.13|18558.13|18678.51|18558.51|18678.52|18558.52|18678.13|18558.13|9
1639573640000|2021-12-15 13:07:20|18678.85|18558.85|18680.35|18560.35|18680.37|18560.37|18678.84|18558.84|9
1639573650000|2021-12-15 13:07:30|18680.41|18560.41|18677.67|18557.67|18680.41|18560.41|18677.67|18557.67|10
1639573660000|2021-12-15 13:07:40|18677.63|18557.63|18677.53|18557.53|18677.63|18557.63|18677.27|18557.27|10
1639573670000|2021-12-15 13:07:50|18677.55|18557.55|18676.54|18556.54|18677.55|18557.55|18676.19|18556.19|10
1639573680000|2021-12-15 13:08:00|18676.66|18556.66|18676.17|18556.17|18677.24|18557.24|18675.85|18555.85|10
1639573690000|2021-12-15 13:08:10|18676.34|18556.34|18673.37|18553.37|18676.34|18556.34|18673.37|18553.37|10
1639573700000|2021-12-15 13:08:20|18673.54|18553.54|18671.09|18551.09|18673.9|18553.9|18671.09|18551.09|10
1639573710000|2021-12-15 13:08:30|18670.43|18550.43|18666.31|18546.31|18670.43|18550.43|18666.31|18546.31|10
1639573720000|2021-12-15 13:08:40|18665.64|18545.64|18665.13|18545.13|18665.64|18545.64|18664.85|18544.85|10
1639573730000|2021-12-15 13:08:50|18664.99|18544.99|18663.68|18543.68|18665.36|18545.36|18663.68|18543.68|10
1639573740000|2021-12-15 13:09:00|18663.42|18543.42|18668.76|18548.76|18668.76|18548.76|18663.21|18543.21|10
1639573750000|2021-12-15 13:09:10|18669.2|18549.2|18676.14|18556.14|18676.14|18556.14|18669.2|18549.2|10
1639573760000|2021-12-15 13:09:20|18675.88|18555.88|18682.63|18562.63|18682.63|18562.63|18675.88|18555.88|9
1639573770000|2021-12-15 13:09:30|18682.47|18562.47|18686.51|18566.51|18686.51|18566.51|18682.47|18562.47|9
1639573780000|2021-12-15 13:09:40|18686.41|18566.41|18687.37|18567.37|18687.5|18567.5|18686.39|18566.39|10
1639573790000|2021-12-15 13:09:50|18687.97|18567.97|18687.83|18567.83|18687.97|18567.97|18686.64|18566.64|10
1639573800000|2021-12-15 13:10:00|18689.08|18569.08|18693.62|18573.62|18693.62|18573.62|18689.08|18569.08|10
1639573810000|2021-12-15 13:10:10|18693.4|18573.4|18698.38|18578.38|18698.38|18578.38|18693.4|18573.4|10
1639573820000|2021-12-15 13:10:20|18698.13|18578.13|18700.3|18580.3|18700.3|18580.3|18697.9|18577.9|10
1639573830000|2021-12-15 13:10:30|18701.66|18581.66|18703.28|18583.28|18703.28|18583.28|18701.49|18581.49|10
1639573840000|2021-12-15 13:10:40|18703.22|18583.22|18704.84|18584.84|18704.84|18584.84|18703.22|18583.22|10
1639573850000|2021-12-15 13:10:50|18704.94|18584.94|18708.2|18588.2|18708.85|18588.85|18704.94|18584.94|9
1639573860000|2021-12-15 13:11:00|18707.53|18587.53|18709.67|18589.67|18709.67|18589.67|18707.53|18587.53|10
1639573870000|2021-12-15 13:11:10|18710.31|18590.31|18711.64|18591.64|18711.88|18591.88|18710.28|18590.28|10
1639573880000|2021-12-15 13:11:20|18711.26|18591.26|18719.28|18599.28|18719.28|18599.28|18710.34|18590.34|10
1639573890000|2021-12-15 13:11:30|18721.28|18601.28|18724.42|18604.42|18724.42|18604.42|18721.28|18601.28|10
1639573900000|2021-12-15 13:11:40|18724.61|18604.61|18721.37|18601.37|18724.61|18604.61|18721.06|18601.06|10
1639573910000|2021-12-15 13:11:50|18721.02|18601.02|18720.38|18600.38|18721.76|18601.76|18720.38|18600.38|10
1639573920000|2021-12-15 13:12:00|18721.26|18601.26|18724.45|18604.45|18724.45|18604.45|18721.26|18601.26|9
1639573930000|2021-12-15 13:12:10|18724.5|18604.5|18724.41|18604.41|18725.56|18605.56|18724.03|18604.03|10
1639573940000|2021-12-15 13:12:20|18724.3|18604.3|18726.31|18606.31|18726.31|18606.31|18724.2|18604.2|9
1639573950000|2021-12-15 13:12:30|18725.55|18605.55|18725.6|18605.6|18726.28|18606.28|18725.55|18605.55|10
1639573960000|2021-12-15 13:12:40|18725.3|18605.3|18726.98|18606.98|18726.98|18606.98|18724.73|18604.73|10
1639573970000|2021-12-15 13:12:50|18728.17|18608.17|18727.78|18607.78|18728.79|18608.79|18727.13|18607.13|10
1639573980000|2021-12-15 13:13:00|18727.23|18607.23|18727.89|18607.89|18728.35|18608.35|18726.97|18606.97|9
1639573990000|2021-12-15 13:13:10|18728.56|18608.56|18727.33|18607.33|18729.11|18609.11|18727.25|18607.25|10
1639574000000|2021-12-15 13:13:20|18727.71|18607.71|18728.06|18608.06|18728.92|18608.92|18727.71|18607.71|8
1639574010000|2021-12-15 13:13:30|18727.25|18607.25|18727.08|18607.08|18727.3|18607.3|18725.55|18605.55|10
1639574020000|2021-12-15 13:13:40|18726.96|18606.96|18725.27|18605.27|18727.19|18607.19|18725.27|18605.27|10
1639574030000|2021-12-15 13:13:50|18725.05|18605.05|18727.41|18607.41|18727.41|18607.41|18724.72|18604.72|10
1639574040000|2021-12-15 13:14:00|18727.69|18607.69|18727.99|18607.99|18728.42|18608.42|18727.69|18607.69|9
1639574050000|2021-12-15 13:14:10|18728.13|18608.13|18728.51|18608.51|18728.68|18608.68|18727.64|18607.64|10
1639574060000|2021-12-15 13:14:20|18728.98|18608.98|18727.2|18607.2|18729.85|18609.85|18727.2|18607.2|10
1639574070000|2021-12-15 13:14:30|18726.56|18606.56|18725.15|18605.15|18726.56|18606.56|18724.7|18604.7|10
1639574080000|2021-12-15 13:14:40|18724.55|18604.55|18721.05|18601.05|18724.55|18604.55|18721.05|18601.05|8
1639574090000|2021-12-15 13:14:50|18720.94|18600.94|18714.9|18594.9|18720.94|18600.94|18714.9|18594.9|10
1639574100000|2021-12-15 13:15:00|18714.86|18594.86|18714.04|18594.04|18715.36|18595.36|18713.63|18593.63|9
1639574110000|2021-12-15 13:15:10|18714.4|18594.4|18715.21|18595.21|18715.48|18595.48|18714.39|18594.39|9
1639574120000|2021-12-15 13:15:20|18715.05|18595.05|18711.67|18591.67|18715.22|18595.22|18711.67|18591.67|10
1639574130000|2021-12-15 13:15:30|18711.53|18591.53|18710.95|18590.95|18711.53|18591.53|18710.92|18590.92|9
1639574140000|2021-12-15 13:15:40|18711.14|18591.14|18712.8|18592.8|18712.8|18592.8|18711.14|18591.14|10
1639574150000|2021-12-15 13:15:50|18713.82|18593.82|18717.07|18597.07|18717.07|18597.07|18713.82|18593.82|10
1639574160000|2021-12-15 13:16:00|18717.49|18597.49|18720.12|18600.12|18720.12|18600.12|18717.49|18597.49|10
1639574170000|2021-12-15 13:16:10|18720.15|18600.15|18723.03|18603.03|18723.03|18603.03|18720.14|18600.14|9
1639574180000|2021-12-15 13:16:20|18723.24|18603.24|18724.09|18604.09|18724.09|18604.09|18723.12|18603.12|10
1639574190000|2021-12-15 13:16:30|18724.77|18604.77|18726.44|18606.44|18726.62|18606.62|18724.77|18604.77|10
1639574200000|2021-12-15 13:16:40|18726.51|18606.51|18727.08|18607.08|18727.82|18607.82|18726.51|18606.51|10
1639574210000|2021-12-15 13:16:50|18727.75|18607.75|18730.23|18610.23|18730.23|18610.23|18727.75|18607.75|10
1639574220000|2021-12-15 13:17:00|18730.33|18610.33|18722.61|18602.61|18730.33|18610.33|18722.61|18602.61|10
1639574230000|2021-12-15 13:17:10|18722.55|18602.55|18720.3|18600.3|18722.55|18602.55|18719.84|18599.84|10
1639574240000|2021-12-15 13:17:20|18720.06|18600.06|18722.1|18602.1|18722.1|18602.1|18720.06|18600.06|9
1639574250000|2021-12-15 13:17:30|18721.74|18601.74|18721.33|18601.33|18721.9|18601.9|18721.09|18601.09|9
1639574260000|2021-12-15 13:17:40|18721.04|18601.04|18720.55|18600.55|18721.04|18601.04|18719.9|18599.9|10
1639574270000|2021-12-15 13:17:50|18721.31|18601.31|18722.18|18602.18|18722.26|18602.26|18721.31|18601.31|9
1639574280000|2021-12-15 13:18:00|18722.1|18602.1|18724.66|18604.66|18724.66|18604.66|18721.78|18601.78|10
1639574290000|2021-12-15 13:18:10|18724.81|18604.81|18724.52|18604.52|18725.29|18605.29|18724.52|18604.52|10
1639574300000|2021-12-15 13:18:20|18724.41|18604.41|18721.25|18601.25|18724.41|18604.41|18720.97|18600.97|10
1639574310000|2021-12-15 13:18:30|18721.15|18601.15|18722.89|18602.89|18722.89|18602.89|18721.15|18601.15|9
1639574320000|2021-12-15 13:18:40|18723.16|18603.16|18722.28|18602.28|18723.3|18603.3|18722.17|18602.17|10
1639574330000|2021-12-15 13:18:50|18722.22|18602.22|18723.51|18603.51|18724.24|18604.24|18722.01|18602.01|9
1639574340000|2021-12-15 13:19:00|18724.02|18604.02|18722.22|18602.22|18724.04|18604.04|18722.22|18602.22|10
1639574350000|2021-12-15 13:19:10|18721.66|18601.66|18720.29|18600.29|18721.66|18601.66|18720.29|18600.29|9
1639574360000|2021-12-15 13:19:20|18720.17|18600.17|18717.64|18597.64|18720.17|18600.17|18717.64|18597.64|10
1639574370000|2021-12-15 13:19:30|18716.13|18596.13|18711.4|18591.4|18716.13|18596.13|18711.4|18591.4|9
1639574380000|2021-12-15 13:19:40|18711.38|18591.38|18709.15|18589.15|18711.38|18591.38|18708.81|18588.81|10
1639574390000|2021-12-15 13:19:50|18709|18589|18706.79|18586.79|18709|18589|18706.79|18586.79|10
1639574400000|2021-12-15 13:20:00|18706.47|18586.47|18706.83|18586.83|18707.34|18587.34|18706.32|18586.32|10
1639574410000|2021-12-15 13:20:10|18706.88|18586.88|18707.67|18587.67|18707.67|18587.67|18705.83|18585.83|10
1639574420000|2021-12-15 13:20:20|18708.55|18588.55|18711.84|18591.84|18711.84|18591.84|18708.55|18588.55|10
1639574430000|2021-12-15 13:20:30|18712.4|18592.4|18713.65|18593.65|18713.65|18593.65|18712.34|18592.34|9
1639574440000|2021-12-15 13:20:40|18713.93|18593.93|18713.18|18593.18|18714.88|18594.88|18713.18|18593.18|8
1639574450000|2021-12-15 13:20:50|18713.29|18593.29|18713.97|18593.97|18714.5|18594.5|18713.29|18593.29|10
1639574460000|2021-12-15 13:21:00|18713.82|18593.82|18713.07|18593.07|18713.96|18593.96|18713.07|18593.07|8
1639574470000|2021-12-15 13:21:10|18713.28|18593.28|18711.96|18591.96|18713.28|18593.28|18711.53|18591.53|8
1639574480000|2021-12-15 13:21:20|18711.9|18591.9|18713.45|18593.45|18713.78|18593.78|18711.86|18591.86|9
1639574490000|2021-12-15 13:21:30|18714.11|18594.11|18716.58|18596.58|18716.58|18596.58|18714.11|18594.11|9
1639574500000|2021-12-15 13:21:40|18716.57|18596.57|18715.12|18595.12|18716.57|18596.57|18714.44|18594.44|10
1639574510000|2021-12-15 13:21:50|18714.31|18594.31|18711.38|18591.38|18714.31|18594.31|18711.38|18591.38|10
1639574520000|2021-12-15 13:22:00|18710.09|18590.09|18706.78|18586.78|18710.09|18590.09|18706.58|18586.58|10
1639574530000|2021-12-15 13:22:10|18706.66|18586.66|18707.37|18587.37|18707.37|18587.37|18706.22|18586.22|9
1639574540000|2021-12-15 13:22:20|18707.12|18587.12|18707.1|18587.1|18708.27|18588.27|18706.98|18586.98|10
1639574550000|2021-12-15 13:22:30|18707.22|18587.22|18710.72|18590.72|18710.72|18590.72|18707.18|18587.18|10
1639574560000|2021-12-15 13:22:40|18711.13|18591.13|18711.51|18591.51|18711.51|18591.51|18710.94|18590.94|9
1639574570000|2021-12-15 13:22:50|18711.08|18591.08|18708.93|18588.93|18711.08|18591.08|18708.83|18588.83|10
1639574580000|2021-12-15 13:23:00|18708.66|18588.66|18706.93|18586.93|18708.66|18588.66|18706.93|18586.93|10
1639574590000|2021-12-15 13:23:10|18707|18587|18706.23|18586.23|18707|18587|18706.23|18586.23|10
1639574600000|2021-12-15 13:23:20|18705.78|18585.78|18702.26|18582.26|18705.78|18585.78|18702.15|18582.15|10
1639574610000|2021-12-15 13:23:30|18701.61|18581.61|18696.05|18576.05|18701.61|18581.61|18696.05|18576.05|10
1639574620000|2021-12-15 13:23:40|18695.07|18575.07|18687.1|18567.1|18695.07|18575.07|18687.1|18567.1|10
1639574630000|2021-12-15 13:23:50|18684.88|18564.88|18675.74|18555.74|18684.88|18564.88|18675.74|18555.74|10
1639574640000|2021-12-15 13:24:00|18673.71|18553.71|18658.1|18538.1|18673.8|18553.8|18657|18537|10
1639574650000|2021-12-15 13:24:10|18659.35|18539.35|18661.57|18541.57|18661.83|18541.83|18659.35|18539.35|10
1639574660000|2021-12-15 13:24:20|18662.65|18542.65|18661.61|18541.61|18663.49|18543.49|18660.83|18540.83|10
1639574670000|2021-12-15 13:24:30|18661.28|18541.28|18660.16|18540.16|18661.62|18541.62|18660.16|18540.16|10
1639574680000|2021-12-15 13:24:40|18660.49|18540.49|18661.63|18541.63|18661.63|18541.63|18660.19|18540.19|10
1639574690000|2021-12-15 13:24:50|18660.67|18540.67|18661.45|18541.45|18661.93|18541.93|18660.67|18540.67|10
1639574700000|2021-12-15 13:25:00|18661.42|18541.42|18662.63|18542.63|18662.78|18542.78|18661.13|18541.13|10
1639574710000|2021-12-15 13:25:10|18662.8|18542.8|18664.76|18544.76|18664.76|18544.76|18662.8|18542.8|10
1639574720000|2021-12-15 13:25:20|18664.57|18544.57|18651.29|18531.29|18664.57|18544.57|18651.29|18531.29|10
1639574730000|2021-12-15 13:25:30|18651|18531|18650.68|18530.68|18651|18531|18650.17|18530.17|10
1639574740000|2021-12-15 13:25:40|18650.86|18530.86|18649.25|18529.25|18651.2|18531.2|18649.25|18529.25|10
1639574750000|2021-12-15 13:25:50|18649.1|18529.1|18649.43|18529.43|18650.07|18530.07|18648.95|18528.95|10
1639574760000|2021-12-15 13:26:00|18649.97|18529.97|18653.65|18533.65|18653.65|18533.65|18649.97|18529.97|10
1639574770000|2021-12-15 13:26:10|18653.16|18533.16|18656.71|18536.71|18656.71|18536.71|18653.11|18533.11|10
1639574780000|2021-12-15 13:26:20|18657.69|18537.69|18661.37|18541.37|18661.37|18541.37|18657.69|18537.69|10
1639574790000|2021-12-15 13:26:30|18660.64|18540.64|18664.62|18544.62|18664.63|18544.63|18660.64|18540.64|10
1639574800000|2021-12-15 13:26:40|18664.44|18544.44|18663.36|18543.36|18664.86|18544.86|18663.36|18543.36|10
1639574810000|2021-12-15 13:26:50|18663.35|18543.35|18669.31|18549.31|18669.33|18549.33|18663.35|18543.35|10
1639574820000|2021-12-15 13:27:00|18669.44|18549.44|18685.82|18565.82|18685.82|18565.82|18669.44|18549.44|10
1639574830000|2021-12-15 13:27:10|18686.78|18566.78|18693.27|18573.27|18693.27|18573.27|18686.78|18566.78|9
1639574840000|2021-12-15 13:27:20|18694.07|18574.07|18699.64|18579.64|18699.64|18579.64|18694.07|18574.07|10
1639574850000|2021-12-15 13:27:30|18704.91|18584.91|18710.37|18590.37|18710.81|18590.81|18704.91|18584.91|10
1639574860000|2021-12-15 13:27:40|18710.71|18590.71|18712.67|18592.67|18712.67|18592.67|18710.71|18590.71|10
1639574870000|2021-12-15 13:27:50|18712.4|18592.4|18713.68|18593.68|18715.19|18595.19|18712.4|18592.4|10
1639574880000|2021-12-15 13:28:00|18714.14|18594.14|18710.26|18590.26|18714.37|18594.37|18710.26|18590.26|10
1639574890000|2021-12-15 13:28:10|18710.13|18590.13|18710.2|18590.2|18710.83|18590.83|18710.13|18590.13|9
1639574900000|2021-12-15 13:28:20|18710.56|18590.56|18709.97|18589.97|18710.63|18590.63|18709.54|18589.54|10
1639574910000|2021-12-15 13:28:30|18710.91|18590.91|18714.03|18594.03|18714.5|18594.5|18710.91|18590.91|10
1639574920000|2021-12-15 13:28:40|18714.88|18594.88|18714.74|18594.74|18715.41|18595.41|18714.15|18594.15|9
1639574930000|2021-12-15 13:28:50|18714.07|18594.07|18711.95|18591.95|18714.59|18594.59|18711.37|18591.37|10
1639574940000|2021-12-15 13:29:00|18711.99|18591.99|18712.57|18592.57|18712.57|18592.57|18711.5|18591.5|10
1639574950000|2021-12-15 13:29:10|18713.32|18593.32|18712.79|18592.79|18713.5|18593.5|18712.66|18592.66|8
1639574960000|2021-12-15 13:29:20|18713.6|18593.6|18716.62|18596.62|18716.62|18596.62|18713.55|18593.55|10
1639574970000|2021-12-15 13:29:30|18717.49|18597.49|18719.69|18599.69|18719.7|18599.7|18717.49|18597.49|9
1639574980000|2021-12-15 13:29:40|18719.07|18599.07|18717.59|18597.59|18719.13|18599.13|18717.38|18597.38|9
1639574990000|2021-12-15 13:29:50|18717.55|18597.55|18721.19|18601.19|18721.19|18601.19|18717.55|18597.55|10
1639575000000|2021-12-15 13:30:00|18721.1|18601.1|18721.26|18601.26|18721.73|18601.73|18720.54|18600.54|10
1639575010000|2021-12-15 13:30:10|18721.45|18601.45|18722.5|18602.5|18722.5|18602.5|18720.34|18600.34|10
1639575020000|2021-12-15 13:30:20|18722.75|18602.75|18721.24|18601.24|18722.75|18602.75|18720.85|18600.85|10
1639575030000|2021-12-15 13:30:30|18721.45|18601.45|18723.33|18603.33|18723.33|18603.33|18720.66|18600.66|10
1639575040000|2021-12-15 13:30:40|18723.46|18603.46|18726.45|18606.45|18726.45|18606.45|18723.09|18603.09|10
1639575050000|2021-12-15 13:30:50|18727|18607|18728.18|18608.18|18728.18|18608.18|18727|18607|7
1639575060000|2021-12-15 13:31:00|18728.42|18608.42|18737.35|18617.35|18737.35|18617.35|18728.42|18608.42|10
1639575070000|2021-12-15 13:31:10|18737.63|18617.63|18740.6|18620.6|18740.96|18620.96|18737.63|18617.63|10
1639575080000|2021-12-15 13:31:20|18740.47|18620.47|18743.26|18623.26|18743.39|18623.39|18740.47|18620.47|10
1639575090000|2021-12-15 13:31:30|18743.54|18623.54|18746.84|18626.84|18746.84|18626.84|18743.54|18623.54|10
1639575100000|2021-12-15 13:31:40|18746.92|18626.92|18748.19|18628.19|18748.54|18628.54|18746.91|18626.91|10
1639575110000|2021-12-15 13:31:50|18749|18629|18750.91|18630.91|18750.91|18630.91|18748.76|18628.76|10
1639575120000|2021-12-15 13:32:00|18750.76|18630.76|18746.85|18626.85|18751.03|18631.03|18746.85|18626.85|9
1639575130000|2021-12-15 13:32:10|18746.47|18626.47|18748.9|18628.9|18748.9|18628.9|18745.84|18625.84|10
1639575140000|2021-12-15 13:32:20|18748.75|18628.75|18749.06|18629.06|18749.84|18629.84|18748.75|18628.75|10
1639575150000|2021-12-15 13:32:30|18749.37|18629.37|18750.87|18630.87|18750.87|18630.87|18749.37|18629.37|10
1639575160000|2021-12-15 13:32:40|18750.48|18630.48|18751.39|18631.39|18752.42|18632.42|18749.91|18629.91|9
1639575170000|2021-12-15 13:32:50|18751.48|18631.48|18750.16|18630.16|18752.28|18632.28|18750.16|18630.16|10
1639575180000|2021-12-15 13:33:00|18749.9|18629.9|18751.63|18631.63|18752.43|18632.43|18749.9|18629.9|10
1639575190000|2021-12-15 13:33:10|18752.32|18632.32|18753.46|18633.46|18753.46|18633.46|18752.32|18632.32|10
1639575200000|2021-12-15 13:33:20|18753|18633|18753.8|18633.8|18753.8|18633.8|18752.06|18632.06|10
1639575210000|2021-12-15 13:33:30|18753.69|18633.69|18755.42|18635.42|18755.42|18635.42|18752.59|18632.59|10
1639575220000|2021-12-15 13:33:40|18755.03|18635.03|18754.47|18634.47|18755.03|18635.03|18753.88|18633.88|10
1639575230000|2021-12-15 13:33:50|18754.57|18634.57|18751.15|18631.15|18754.7|18634.7|18751.15|18631.15|10
1639575240000|2021-12-15 13:34:00|18750.55|18630.55|18745.63|18625.63|18750.55|18630.55|18745.63|18625.63|10
1639575250000|2021-12-15 13:34:10|18745.37|18625.37|18742.8|18622.8|18745.48|18625.48|18742.8|18622.8|10
1639575260000|2021-12-15 13:34:20|18743.12|18623.12|18741.27|18621.27|18743.12|18623.12|18740.98|18620.98|10
1639575270000|2021-12-15 13:34:30|18740.67|18620.67|18738.43|18618.43|18740.71|18620.71|18738.43|18618.43|10
1639575280000|2021-12-15 13:34:40|18737.94|18617.94|18735.11|18615.11|18737.94|18617.94|18735.11|18615.11|7
1639575290000|2021-12-15 13:34:50|18735.05|18615.05|18735.21|18615.21|18736.27|18616.27|18735.05|18615.05|10
1639575300000|2021-12-15 13:35:00|18735.16|18615.16|18735.22|18615.22|18736.17|18616.17|18735.01|18615.01|10
1639575310000|2021-12-15 13:35:10|18734.86|18614.86|18734.46|18614.46|18734.86|18614.86|18734.28|18614.28|10
1639575320000|2021-12-15 13:35:20|18733.85|18613.85|18734.05|18614.05|18734.07|18614.07|18733.38|18613.38|10
1639575330000|2021-12-15 13:35:30|18733.95|18613.95|18734.1|18614.1|18734.59|18614.59|18733.57|18613.57|10
1639575340000|2021-12-15 13:35:40|18733.46|18613.46|18734.51|18614.51|18734.51|18614.51|18733.25|18613.25|10
1639575350000|2021-12-15 13:35:50|18734.93|18614.93|18737.73|18617.73|18737.73|18617.73|18734.8|18614.8|10
1639575360000|2021-12-15 13:36:00|18737.85|18617.85|18738.77|18618.77|18739.08|18619.08|18737.85|18617.85|10
1639575370000|2021-12-15 13:36:10|18738.94|18618.94|18741.28|18621.28|18741.28|18621.28|18738.94|18618.94|10
1639575380000|2021-12-15 13:36:20|18741.57|18621.57|18746.91|18626.91|18746.91|18626.91|18741.57|18621.57|9
1639575390000|2021-12-15 13:36:30|18748.07|18628.07|18754.44|18634.44|18754.44|18634.44|18748.07|18628.07|10
1639575400000|2021-12-15 13:36:40|18754.81|18634.81|18757.61|18637.61|18757.61|18637.61|18754.59|18634.59|10
1639575410000|2021-12-15 13:36:50|18757.47|18637.47|18757.18|18637.18|18757.85|18637.85|18756.4|18636.4|10
1639575420000|2021-12-15 13:37:00|18757.69|18637.69|18763.76|18643.76|18763.76|18643.76|18757.69|18637.69|10
1639575430000|2021-12-15 13:37:10|18765.44|18645.44|18772.79|18652.79|18772.79|18652.79|18765.44|18645.44|10
1639575440000|2021-12-15 13:37:20|18772.73|18652.73|18775.15|18655.15|18776.11|18656.11|18772.73|18652.73|10
1639575450000|2021-12-15 13:37:30|18774.69|18654.69|18767.33|18647.33|18774.69|18654.69|18767.33|18647.33|9
1639575460000|2021-12-15 13:37:40|18767.54|18647.54|18767.9|18647.9|18767.91|18647.91|18766.18|18646.18|10
1639575470000|2021-12-15 13:37:50|18767.99|18647.99|18769.57|18649.57|18769.62|18649.62|18767.99|18647.99|10
1639575480000|2021-12-15 13:38:00|18769.8|18649.8|18767.75|18647.75|18770.13|18650.13|18767.75|18647.75|10
1639575490000|2021-12-15 13:38:10|18768.03|18648.03|18768.3|18648.3|18769.02|18649.02|18767.82|18647.82|10
1639575500000|2021-12-15 13:38:20|18768.35|18648.35|18769.2|18649.2|18769.89|18649.89|18768.35|18648.35|10
1639575510000|2021-12-15 13:38:30|18769.66|18649.66|18772.48|18652.48|18772.51|18652.51|18769.62|18649.62|10
1639575520000|2021-12-15 13:38:40|18772.91|18652.91|18774.48|18654.48|18774.71|18654.71|18772.91|18652.91|10
1639575530000|2021-12-15 13:38:50|18774.59|18654.59|18775.19|18655.19|18775.19|18655.19|18774.17|18654.17|10
1639575540000|2021-12-15 13:39:00|18774.38|18654.38|18775.06|18655.06|18775.06|18655.06|18774.08|18654.08|10
1639575550000|2021-12-15 13:39:10|18775.54|18655.54|18777.53|18657.53|18777.53|18657.53|18775.54|18655.54|10
1639575560000|2021-12-15 13:39:20|18777.49|18657.49|18780.19|18660.19|18780.19|18660.19|18777.49|18657.49|10
1639575570000|2021-12-15 13:39:30|18779.72|18659.72|18779.78|18659.78|18780.3|18660.3|18779.47|18659.47|10
1639575580000|2021-12-15 13:39:40|18779.59|18659.59|18782.14|18662.14|18782.14|18662.14|18779.41|18659.41|10
1639575590000|2021-12-15 13:39:50|18782.9|18662.9|18785.14|18665.14|18785.76|18665.76|18782.9|18662.9|10
1639575600000|2021-12-15 13:40:00|18784.64|18664.64|18781.2|18661.2|18784.92|18664.92|18781.2|18661.2|9
1639575610000|2021-12-15 13:40:10|18780.41|18660.41|18782.31|18662.31|18782.75|18662.75|18779.81|18659.81|10
1639575620000|2021-12-15 13:40:20|18781.54|18661.54|18782.1|18662.1|18782.44|18662.44|18781.54|18661.54|10
1639575630000|2021-12-15 13:40:30|18781.64|18661.64|18775.82|18655.82|18781.64|18661.64|18775.82|18655.82|10
1639575640000|2021-12-15 13:40:40|18775.11|18655.11|18774.68|18654.68|18775.58|18655.58|18774.18|18654.18|10
1639575650000|2021-12-15 13:40:50|18774.67|18654.67|18772.62|18652.62|18774.67|18654.67|18772.33|18652.33|10
1639575660000|2021-12-15 13:41:00|18772.54|18652.54|18770.38|18650.38|18773.12|18653.12|18769.54|18649.54|10
1639575670000|2021-12-15 13:41:10|18769.86|18649.86|18769.09|18649.09|18770.04|18650.04|18769.09|18649.09|10
1639575680000|2021-12-15 13:41:20|18768.83|18648.83|18764.89|18644.89|18768.83|18648.83|18764.76|18644.76|10
1639575690000|2021-12-15 13:41:30|18766.01|18646.01|18769.96|18649.96|18770.44|18650.44|18766.01|18646.01|10
1639575700000|2021-12-15 13:41:40|18770.41|18650.41|18773|18653|18773|18653|18770.41|18650.41|10
1639575710000|2021-12-15 13:41:50|18773.47|18653.47|18773.55|18653.55|18773.55|18653.55|18772.69|18652.69|10
1639575720000|2021-12-15 13:42:00|18775.26|18655.26|18777.69|18657.69|18777.69|18657.69|18775.04|18655.04|10
1639575730000|2021-12-15 13:42:10|18777.37|18657.37|18776.54|18656.54|18777.55|18657.55|18776.43|18656.43|10
1639575740000|2021-12-15 13:42:20|18776.55|18656.55|18777.31|18657.31|18777.41|18657.41|18776.06|18656.06|9
1639575750000|2021-12-15 13:42:30|18777.49|18657.49|18778.85|18658.85|18778.85|18658.85|18777.29|18657.29|9
1639575760000|2021-12-15 13:42:40|18778.93|18658.93|18779.77|18659.77|18779.77|18659.77|18778.93|18658.93|8
1639575770000|2021-12-15 13:42:50|18779.52|18659.52|18776.82|18656.82|18779.52|18659.52|18776.82|18656.82|10
1639575780000|2021-12-15 13:43:00|18775.74|18655.74|18775.9|18655.9|18775.9|18655.9|18774.89|18654.89|10
1639575790000|2021-12-15 13:43:10|18775.84|18655.84|18775.4|18655.4|18775.84|18655.84|18774.37|18654.37|9
1639575800000|2021-12-15 13:43:20|18775.75|18655.75|18776.36|18656.36|18776.53|18656.53|18775.56|18655.56|10
1639575810000|2021-12-15 13:43:30|18776.22|18656.22|18777.1|18657.1|18777.46|18657.46|18775.92|18655.92|9
1639575820000|2021-12-15 13:43:40|18777.62|18657.62|18780.11|18660.11|18780.37|18660.37|18777.62|18657.62|8
1639575830000|2021-12-15 13:43:50|18780.27|18660.27|18780.17|18660.17|18780.47|18660.47|18779.85|18659.85|10
1639575840000|2021-12-15 13:44:00|18780.22|18660.22|18781.52|18661.52|18781.89|18661.89|18780.22|18660.22|9
1639575850000|2021-12-15 13:44:10|18781|18661|18781.14|18661.14|18781.66|18661.66|18780.7|18660.7|9
1639575860000|2021-12-15 13:44:20|18780.64|18660.64|18778.49|18658.49|18780.76|18660.76|18778.49|18658.49|10
1639575870000|2021-12-15 13:44:30|18777.78|18657.78|18774.07|18654.07|18777.78|18657.78|18774.07|18654.07|10
1639575880000|2021-12-15 13:44:40|18773.83|18653.83|18772.59|18652.59|18773.83|18653.83|18772.43|18652.43|10
1639575890000|2021-12-15 13:44:50|18772.97|18652.97|18773.08|18653.08|18773.87|18653.87|18772.94|18652.94|10
1639575900000|2021-12-15 13:45:00|18772.6|18652.6|18773.01|18653.01|18773.01|18653.01|18772.1|18652.1|10
1639575910000|2021-12-15 13:45:10|18773.06|18653.06|18776.35|18656.35|18776.35|18656.35|18773.06|18653.06|10
1639575920000|2021-12-15 13:45:20|18776.33|18656.33|18781.76|18661.76|18781.76|18661.76|18776.33|18656.33|10
1639575930000|2021-12-15 13:45:30|18782.14|18662.14|18784.53|18664.53|18784.53|18664.53|18782.14|18662.14|10
1639575940000|2021-12-15 13:45:40|18784.42|18664.42|18787.76|18667.76|18787.76|18667.76|18784.42|18664.42|8
1639575950000|2021-12-15 13:45:50|18788.04|18668.04|18788.33|18668.33|18788.95|18668.95|18787.82|18667.82|10
1639575960000|2021-12-15 13:46:00|18788.13|18668.13|18787|18667|18788.13|18668.13|18785.35|18665.35|10
1639575970000|2021-12-15 13:46:10|18786.23|18666.23|18783.62|18663.62|18786.23|18666.23|18783.17|18663.17|10
1639575980000|2021-12-15 13:46:20|18784|18664|18786.32|18666.32|18786.53|18666.53|18784|18664|10
1639575990000|2021-12-15 13:46:30|18786.81|18666.81|18789.38|18669.38|18789.38|18669.38|18786.81|18666.81|10
1639576000000|2021-12-15 13:46:40|18789.99|18669.99|18792.02|18672.02|18792.02|18672.02|18789.99|18669.99|9
1639576010000|2021-12-15 13:46:50|18792.73|18672.73|18792.33|18672.33|18792.79|18672.79|18792.18|18672.18|10
1639576020000|2021-12-15 13:47:00|18792.28|18672.28|18793.58|18673.58|18794.49|18674.49|18792.28|18672.28|10
1639576030000|2021-12-15 13:47:10|18793.55|18673.55|18792.26|18672.26|18794.17|18674.17|18792.26|18672.26|9
1639576040000|2021-12-15 13:47:20|18792.05|18672.05|18794.35|18674.35|18794.6|18674.6|18791.91|18671.91|9
1639576050000|2021-12-15 13:47:30|18793.74|18673.74|18793.97|18673.97|18794.26|18674.26|18793.41|18673.41|9
1639576060000|2021-12-15 13:47:40|18793.95|18673.95|18792.12|18672.12|18793.95|18673.95|18792.12|18672.12|10
1639576070000|2021-12-15 13:47:50|18791.53|18671.53|18791.65|18671.65|18791.65|18671.65|18791|18671|8
1639576080000|2021-12-15 13:48:00|18791.28|18671.28|18791.6|18671.6|18791.84|18671.84|18790.97|18670.97|9
1639576090000|2021-12-15 13:48:10|18791.94|18671.94|18792.85|18672.85|18793.18|18673.18|18791.43|18671.43|10
1639576100000|2021-12-15 13:48:20|18792.38|18672.38|18792.28|18672.28|18792.43|18672.43|18791.7|18671.7|10
1639576110000|2021-12-15 13:48:30|18792.51|18672.51|18793.78|18673.78|18794.04|18674.04|18791.8|18671.8|10
1639576120000|2021-12-15 13:48:40|18793.6|18673.6|18794.97|18674.97|18794.97|18674.97|18792.9|18672.9|10
1639576130000|2021-12-15 13:48:50|18794.81|18674.81|18795.06|18675.06|18795.06|18675.06|18794.55|18674.55|9
1639576140000|2021-12-15 13:49:00|18794.71|18674.71|18794.44|18674.44|18795.31|18675.31|18794.19|18674.19|10
1639576150000|2021-12-15 13:49:10|18794.18|18674.18|18788.81|18668.81|18794.18|18674.18|18788.81|18668.81|10
1639576160000|2021-12-15 13:49:20|18787.49|18667.49|18786.62|18666.62|18787.49|18667.49|18786.39|18666.39|9
1639576170000|2021-12-15 13:49:30|18786.66|18666.66|18788.19|18668.19|18788.19|18668.19|18786.63|18666.63|9
1639576180000|2021-12-15 13:49:40|18788.03|18668.03|18786.06|18666.06|18788.03|18668.03|18786.06|18666.06|10
1639576190000|2021-12-15 13:49:50|18785.71|18665.71|18782.76|18662.76|18785.71|18665.71|18782.7|18662.7|10
1639576200000|2021-12-15 13:50:00|18782.36|18662.36|18778.6|18658.6|18782.36|18662.36|18778.6|18658.6|10
1639576210000|2021-12-15 13:50:10|18778.32|18658.32|18775.76|18655.76|18778.32|18658.32|18775.76|18655.76|8
1639576220000|2021-12-15 13:50:20|18775.9|18655.9|18774.72|18654.72|18775.9|18655.9|18774.69|18654.69|10
1639576230000|2021-12-15 13:50:30|18774.96|18654.96|18775.78|18655.78|18775.78|18655.78|18774.88|18654.88|10
1639576240000|2021-12-15 13:50:40|18775.83|18655.83|18775.34|18655.34|18775.89|18655.89|18775.34|18655.34|10
1639576250000|2021-12-15 13:50:50|18775.45|18655.45|18771.82|18651.82|18775.45|18655.45|18771.54|18651.54|10
1639576260000|2021-12-15 13:51:00|18771.81|18651.81|18771.46|18651.46|18772.12|18652.12|18771.33|18651.33|10
1639576270000|2021-12-15 13:51:10|18771.47|18651.47|18769.23|18649.23|18771.93|18651.93|18768.25|18648.25|10
1639576280000|2021-12-15 13:51:20|18767.88|18647.88|18772.93|18652.93|18773.4|18653.4|18767.88|18647.88|10
1639576290000|2021-12-15 13:51:30|18772.23|18652.23|18767.02|18647.02|18772.23|18652.23|18767.02|18647.02|10
1639576300000|2021-12-15 13:51:40|18767.22|18647.22|18763.63|18643.63|18767.22|18647.22|18763.63|18643.63|9
1639576310000|2021-12-15 13:51:50|18763.35|18643.35|18761.83|18641.83|18763.35|18643.35|18761.79|18641.79|10
1639576320000|2021-12-15 13:52:00|18761.98|18641.98|18760.64|18640.64|18762.64|18642.64|18760.64|18640.64|10
1639576330000|2021-12-15 13:52:10|18760.44|18640.44|18751.93|18631.93|18760.44|18640.44|18751.93|18631.93|10
1639576340000|2021-12-15 13:52:20|18752.18|18632.18|18752.05|18632.05|18752.39|18632.39|18751.51|18631.51|10
1639576350000|2021-12-15 13:52:30|18752.28|18632.28|18753.95|18633.95|18754.49|18634.49|18752.28|18632.28|10
1639576360000|2021-12-15 13:52:40|18753.92|18633.92|18755.05|18635.05|18755.07|18635.07|18753.19|18633.19|10
1639576370000|2021-12-15 13:52:50|18755.85|18635.85|18759.73|18639.73|18759.73|18639.73|18755.85|18635.85|10
1639576380000|2021-12-15 13:53:00|18760.17|18640.17|18767.29|18647.29|18767.59|18647.59|18760.17|18640.17|10
1639576390000|2021-12-15 13:53:10|18767.54|18647.54|18767.5|18647.5|18769.69|18649.69|18767.18|18647.18|10
1639576400000|2021-12-15 13:53:20|18767.33|18647.33|18766.54|18646.54|18767.67|18647.67|18766.27|18646.27|10
1639576410000|2021-12-15 13:53:30|18765.63|18645.63|18762.55|18642.55|18765.95|18645.95|18762.55|18642.55|10
1639576420000|2021-12-15 13:53:40|18761.81|18641.81|18761.18|18641.18|18761.81|18641.81|18760.83|18640.83|10
1639576430000|2021-12-15 13:53:50|18760.97|18640.97|18760.7|18640.7|18761.27|18641.27|18760.42|18640.42|9
1639576440000|2021-12-15 13:54:00|18760.13|18640.13|18764.53|18644.53|18764.53|18644.53|18758.85|18638.85|10
1639576450000|2021-12-15 13:54:10|18764.19|18644.19|18762.99|18642.99|18764.89|18644.89|18762.99|18642.99|9
1639576460000|2021-12-15 13:54:20|18762.92|18642.92|18761.5|18641.5|18762.92|18642.92|18761.47|18641.47|10
1639576470000|2021-12-15 13:54:30|18761.18|18641.18|18761.07|18641.07|18761.18|18641.18|18760.41|18640.41|10
1639576480000|2021-12-15 13:54:40|18760.93|18640.93|18759.79|18639.79|18760.93|18640.93|18759.42|18639.42|9
1639576490000|2021-12-15 13:54:50|18759.81|18639.81|18755.71|18635.71|18759.81|18639.81|18755.31|18635.31|9
1639576500000|2021-12-15 13:55:00|18755.18|18635.18|18752.15|18632.15|18755.18|18635.18|18751.84|18631.84|10
1639576510000|2021-12-15 13:55:10|18751.45|18631.45|18750.75|18630.75|18751.45|18631.45|18750.2|18630.2|9
1639576520000|2021-12-15 13:55:20|18751.29|18631.29|18753.41|18633.41|18753.41|18633.41|18751.18|18631.18|10
1639576530000|2021-12-15 13:55:30|18753.58|18633.58|18754.41|18634.41|18754.41|18634.41|18753.58|18633.58|10
1639576540000|2021-12-15 13:55:40|18754.56|18634.56|18753.47|18633.47|18754.56|18634.56|18753.47|18633.47|9
1639576550000|2021-12-15 13:55:50|18754.18|18634.18|18753.63|18633.63|18754.29|18634.29|18753.63|18633.63|9
1639576560000|2021-12-15 13:56:00|18753.52|18633.52|18753.54|18633.54|18753.8|18633.8|18753.04|18633.04|10
1639576570000|2021-12-15 13:56:10|18753.49|18633.49|18755.59|18635.59|18755.59|18635.59|18753.16|18633.16|10
1639576580000|2021-12-15 13:56:20|18755.53|18635.53|18753.11|18633.11|18755.57|18635.57|18753.11|18633.11|10
1639576590000|2021-12-15 13:56:30|18753.37|18633.37|18751.48|18631.48|18753.37|18633.37|18751.48|18631.48|10
1639576600000|2021-12-15 13:56:40|18751.52|18631.52|18745.9|18625.9|18751.52|18631.52|18745.66|18625.66|10
1639576610000|2021-12-15 13:56:50|18743.59|18623.59|18743.11|18623.11|18744.26|18624.26|18742.99|18622.99|10
1639576620000|2021-12-15 13:57:00|18742.8|18622.8|18735.47|18615.47|18742.94|18622.94|18735.47|18615.47|10
1639576630000|2021-12-15 13:57:10|18734.2|18614.2|18731.43|18611.43|18734.2|18614.2|18731.43|18611.43|10
1639576640000|2021-12-15 13:57:20|18731.19|18611.19|18731.61|18611.61|18731.77|18611.77|18730.88|18610.88|10
1639576650000|2021-12-15 13:57:30|18731|18611|18730.54|18610.54|18731.72|18611.72|18730.54|18610.54|10
1639576660000|2021-12-15 13:57:40|18730.8|18610.8|18725.9|18605.9|18730.8|18610.8|18725.78|18605.78|9
1639576670000|2021-12-15 13:57:50|18725.26|18605.26|18723.66|18603.66|18725.26|18605.26|18723.66|18603.66|10
1639576680000|2021-12-15 13:58:00|18722.76|18602.76|18719.62|18599.62|18722.76|18602.76|18719.5|18599.5|10
1639576690000|2021-12-15 13:58:10|18718.42|18598.42|18716.33|18596.33|18718.42|18598.42|18716.24|18596.24|10
1639576700000|2021-12-15 13:58:20|18715.81|18595.81|18714.12|18594.12|18717.22|18597.22|18714.12|18594.12|10
1639576710000|2021-12-15 13:58:30|18714.08|18594.08|18711.54|18591.54|18714.08|18594.08|18711.54|18591.54|10
1639576720000|2021-12-15 13:58:40|18711.51|18591.51|18715.03|18595.03|18715.03|18595.03|18711.51|18591.51|10
1639576730000|2021-12-15 13:58:50|18716|18596|18719.72|18599.72|18719.72|18599.72|18716|18596|9
1639576740000|2021-12-15 13:59:00|18720.3|18600.3|18719.01|18599.01|18720.3|18600.3|18718.8|18598.8|10
1639576750000|2021-12-15 13:59:10|18719.51|18599.51|18721.41|18601.41|18721.41|18601.41|18719.51|18599.51|10
1639576760000|2021-12-15 13:59:20|18721.52|18601.52|18723.92|18603.92|18724.2|18604.2|18721.52|18601.52|10
1639576770000|2021-12-15 13:59:30|18724.28|18604.28|18730.28|18610.28|18730.44|18610.44|18724.28|18604.28|10
1639576780000|2021-12-15 13:59:40|18730.24|18610.24|18733.2|18613.2|18733.2|18613.2|18730.24|18610.24|10
1639576790000|2021-12-15 13:59:50|18733.52|18613.52|18736.13|18616.13|18736.7|18616.7|18733.52|18613.52|10
1639576800000|2021-12-15 14:00:00|18735.97|18615.97|18731.93|18611.93|18735.97|18615.97|18731.61|18611.61|10
1639576810000|2021-12-15 14:00:10|18731.85|18611.85|18724.65|18604.65|18732.13|18612.13|18724.65|18604.65|10
1639576820000|2021-12-15 14:00:20|18724.61|18604.61|18725.09|18605.09|18725.09|18605.09|18723.57|18603.57|9
1639576830000|2021-12-15 14:00:30|18725.76|18605.76|18727.15|18607.15|18727.15|18607.15|18725.53|18605.53|10
1639576840000|2021-12-15 14:00:40|18727.19|18607.19|18728.12|18608.12|18728.12|18608.12|18727.19|18607.19|7
1639576850000|2021-12-15 14:00:50|18727.94|18607.94|18728.92|18608.92|18729.3|18609.3|18727.94|18607.94|10
1639576860000|2021-12-15 14:01:00|18728.71|18608.71|18724.56|18604.56|18728.83|18608.83|18724.56|18604.56|10
1639576870000|2021-12-15 14:01:10|18723.93|18603.93|18709.42|18589.42|18723.93|18603.93|18709.42|18589.42|10
1639576880000|2021-12-15 14:01:20|18708.58|18588.58|18704.8|18584.8|18708.58|18588.58|18704.8|18584.8|10
1639576890000|2021-12-15 14:01:30|18704.3|18584.3|18703.95|18583.95|18704.3|18584.3|18702.64|18582.64|10
1639576900000|2021-12-15 14:01:40|18704.05|18584.05|18705.29|18585.29|18705.77|18585.77|18704.05|18584.05|10
1639576910000|2021-12-15 14:01:50|18705.42|18585.42|18707.33|18587.33|18707.33|18587.33|18705.42|18585.42|10
1639576920000|2021-12-15 14:02:00|18707.47|18587.47|18708.44|18588.44|18708.67|18588.67|18707.47|18587.47|10
1639576930000|2021-12-15 14:02:10|18708.49|18588.49|18709.32|18589.32|18709.32|18589.32|18708.05|18588.05|10
1639576940000|2021-12-15 14:02:20|18709.26|18589.26|18709.15|18589.15|18709.26|18589.26|18708.5|18588.5|10
1639576950000|2021-12-15 14:02:30|18709.07|18589.07|18708.05|18588.05|18709.07|18589.07|18708.05|18588.05|10
1639576960000|2021-12-15 14:02:40|18708.1|18588.1|18707.29|18587.29|18708.1|18588.1|18706.87|18586.87|10
1639576970000|2021-12-15 14:02:50|18706.58|18586.58|18706.2|18586.2|18707.1|18587.1|18705.69|18585.69|10
1639576980000|2021-12-15 14:03:00|18706.45|18586.45|18707.82|18587.82|18707.91|18587.91|18706.04|18586.04|9
1639576990000|2021-12-15 14:03:10|18707.11|18587.11|18708.43|18588.43|18708.43|18588.43|18706.44|18586.44|10
1639577000000|2021-12-15 14:03:20|18708.75|18588.75|18712.77|18592.77|18712.84|18592.84|18708.75|18588.75|10
1639577010000|2021-12-15 14:03:30|18714.65|18594.65|18714.22|18594.22|18714.79|18594.79|18714.2|18594.2|10
1639577020000|2021-12-15 14:03:40|18713.45|18593.45|18713.58|18593.58|18713.62|18593.62|18712.95|18592.95|10
1639577030000|2021-12-15 14:03:50|18712.77|18592.77|18710.67|18590.67|18712.96|18592.96|18710.59|18590.59|9
1639577040000|2021-12-15 14:04:00|18710.72|18590.72|18710.07|18590.07|18710.72|18590.72|18709.57|18589.57|10
1639577050000|2021-12-15 14:04:10|18709.52|18589.52|18708.54|18588.54|18709.8|18589.8|18708.54|18588.54|10
1639577060000|2021-12-15 14:04:20|18708.25|18588.25|18707.78|18587.78|18708.54|18588.54|18707.72|18587.72|10
1639577070000|2021-12-15 14:04:30|18707.52|18587.52|18709.81|18589.81|18709.81|18589.81|18707.52|18587.52|10
1639577080000|2021-12-15 14:04:40|18709.76|18589.76|18709.09|18589.09|18709.83|18589.83|18709.05|18589.05|8
1639577090000|2021-12-15 14:04:50|18709.87|18589.87|18710.13|18590.13|18710.21|18590.21|18708.93|18588.93|10
1639577100000|2021-12-15 14:05:00|18710.65|18590.65|18714.14|18594.14|18714.14|18594.14|18710.65|18590.65|10
1639577110000|2021-12-15 14:05:10|18714.09|18594.09|18714.4|18594.4|18716.35|18596.35|18714.09|18594.09|10
1639577120000|2021-12-15 14:05:20|18713.39|18593.39|18711.01|18591.01|18713.53|18593.53|18711.01|18591.01|10
1639577130000|2021-12-15 14:05:30|18711.28|18591.28|18708.1|18588.1|18711.28|18591.28|18708.1|18588.1|10
1639577140000|2021-12-15 14:05:40|18707.96|18587.96|18706.97|18586.97|18708|18588|18706.97|18586.97|10
1639577150000|2021-12-15 14:05:50|18707.41|18587.41|18702.34|18582.34|18707.41|18587.41|18702.34|18582.34|10
1639577160000|2021-12-15 14:06:00|18702|18582|18700.69|18580.69|18702.04|18582.04|18700.62|18580.62|10
1639577170000|2021-12-15 14:06:10|18700.72|18580.72|18701.69|18581.69|18701.69|18581.69|18700.66|18580.66|9
1639577180000|2021-12-15 14:06:20|18702.07|18582.07|18707.49|18587.49|18707.49|18587.49|18702.07|18582.07|9
1639577190000|2021-12-15 14:06:30|18707.97|18587.97|18708.05|18588.05|18708.3|18588.3|18707.91|18587.91|10
1639577200000|2021-12-15 14:06:40|18708.16|18588.16|18708.73|18588.73|18708.73|18588.73|18707.92|18587.92|10
1639577210000|2021-12-15 14:06:50|18708.54|18588.54|18708.04|18588.04|18708.77|18588.77|18707.79|18587.79|9
1639577220000|2021-12-15 14:07:00|18708.47|18588.47|18708.59|18588.59|18709.27|18589.27|18708.47|18588.47|10
1639577230000|2021-12-15 14:07:10|18708.72|18588.72|18709.4|18589.4|18710|18590|18708.72|18588.72|9
1639577240000|2021-12-15 14:07:20|18708.56|18588.56|18710.36|18590.36|18710.36|18590.36|18708.56|18588.56|10
1639577250000|2021-12-15 14:07:30|18710.64|18590.64|18712.62|18592.62|18713.08|18593.08|18710.64|18590.64|10
1639577260000|2021-12-15 14:07:40|18712.7|18592.7|18714.92|18594.92|18714.92|18594.92|18712.7|18592.7|10
1639577270000|2021-12-15 14:07:50|18715.94|18595.94|18717.19|18597.19|18717.19|18597.19|18715.83|18595.83|10
1639577280000|2021-12-15 14:08:00|18717.23|18597.23|18716.84|18596.84|18717.65|18597.65|18716.55|18596.55|10
1639577290000|2021-12-15 14:08:10|18716.98|18596.98|18717.25|18597.25|18718.46|18598.46|18716.7|18596.7|10
1639577300000|2021-12-15 14:08:20|18716.34|18596.34|18720.46|18600.46|18720.47|18600.47|18716.34|18596.34|9
1639577310000|2021-12-15 14:08:30|18721.38|18601.38|18724.79|18604.79|18724.82|18604.82|18721.38|18601.38|10
1639577320000|2021-12-15 14:08:40|18725.58|18605.58|18728.87|18608.87|18728.97|18608.97|18725.58|18605.58|10
1639577330000|2021-12-15 14:08:50|18728.77|18608.77|18728.29|18608.29|18729.78|18609.78|18727.99|18607.99|10
1639577340000|2021-12-15 14:09:00|18728.32|18608.32|18726.17|18606.17|18728.32|18608.32|18726.17|18606.17|9
1639577350000|2021-12-15 14:09:10|18726.29|18606.29|18727.48|18607.48|18727.48|18607.48|18725.64|18605.64|9
1639577360000|2021-12-15 14:09:20|18728.35|18608.35|18729.33|18609.33|18729.82|18609.82|18728.3|18608.3|10
1639577370000|2021-12-15 14:09:30|18730.35|18610.35|18730.93|18610.93|18731.55|18611.55|18729.82|18609.82|10
1639577380000|2021-12-15 14:09:40|18731.19|18611.19|18729.99|18609.99|18731.59|18611.59|18729.99|18609.99|8
1639577390000|2021-12-15 14:09:50|18730.14|18610.14|18733.02|18613.02|18733.02|18613.02|18729.97|18609.97|10
1639577400000|2021-12-15 14:10:00|18733.24|18613.24|18736.06|18616.06|18736.06|18616.06|18733.24|18613.24|10
1639577410000|2021-12-15 14:10:10|18736.42|18616.42|18736.9|18616.9|18738.03|18618.03|18736.42|18616.42|10
1639577420000|2021-12-15 14:10:20|18737.3|18617.3|18738.77|18618.77|18738.77|18618.77|18737.15|18617.15|9
1639577430000|2021-12-15 14:10:30|18739.04|18619.04|18741.22|18621.22|18742.11|18622.11|18739.04|18619.04|10
1639577440000|2021-12-15 14:10:40|18741.01|18621.01|18742.05|18622.05|18742.05|18622.05|18740.4|18620.4|10
1639577450000|2021-12-15 14:10:50|18741.96|18621.96|18743.24|18623.24|18743.63|18623.63|18741.96|18621.96|9
1639577460000|2021-12-15 14:11:00|18742.7|18622.7|18741.82|18621.82|18742.72|18622.72|18741.22|18621.22|9
1639577470000|2021-12-15 14:11:10|18742.15|18622.15|18745.65|18625.65|18745.65|18625.65|18742.15|18622.15|10
1639577480000|2021-12-15 14:11:20|18745.96|18625.96|18748.15|18628.15|18748.71|18628.71|18745.96|18625.96|10
1639577490000|2021-12-15 14:11:30|18748.84|18628.84|18750.97|18630.97|18750.97|18630.97|18748.84|18628.84|10
1639577500000|2021-12-15 14:11:40|18749.67|18629.67|18756.11|18636.11|18756.11|18636.11|18749.08|18629.08|10
1639577510000|2021-12-15 14:11:50|18756.93|18636.93|18763.88|18643.88|18763.88|18643.88|18756.93|18636.93|10
1639577520000|2021-12-15 14:12:00|18764.18|18644.18|18764.5|18644.5|18765.39|18645.39|18764.18|18644.18|10
1639577530000|2021-12-15 14:12:10|18764.67|18644.67|18766.03|18646.03|18766.11|18646.11|18763.58|18643.58|10
1639577540000|2021-12-15 14:12:20|18766.11|18646.11|18763.73|18643.73|18766.72|18646.72|18763.73|18643.73|10
1639577550000|2021-12-15 14:12:30|18763.35|18643.35|18759.91|18639.91|18763.35|18643.35|18759.33|18639.33|10
1639577560000|2021-12-15 14:12:40|18759.7|18639.7|18757.63|18637.63|18759.7|18639.7|18757.63|18637.63|10
1639577570000|2021-12-15 14:12:50|18757.84|18637.84|18753.34|18633.34|18758.55|18638.55|18753.3|18633.3|10
1639577580000|2021-12-15 14:13:00|18752.99|18632.99|18750.91|18630.91|18752.99|18632.99|18750.65|18630.65|10
1639577590000|2021-12-15 14:13:10|18750.14|18630.14|18748.69|18628.69|18750.44|18630.44|18748.45|18628.45|10
1639577600000|2021-12-15 14:13:20|18748.66|18628.66|18749.32|18629.32|18749.32|18629.32|18748.32|18628.32|10
1639577610000|2021-12-15 14:13:30|18749.47|18629.47|18754.36|18634.36|18754.36|18634.36|18749.06|18629.06|10
1639577620000|2021-12-15 14:13:40|18754.27|18634.27|18756|18636|18756|18636|18754.27|18634.27|10
1639577630000|2021-12-15 14:13:50|18756.13|18636.13|18757.45|18637.45|18757.45|18637.45|18756.13|18636.13|10
1639577640000|2021-12-15 14:14:00|18757.44|18637.44|18760.44|18640.44|18760.44|18640.44|18757.44|18637.44|9
1639577650000|2021-12-15 14:14:10|18760.77|18640.77|18763.82|18643.82|18763.98|18643.98|18760.77|18640.77|10
1639577660000|2021-12-15 14:14:20|18764|18644|18765.49|18645.49|18765.49|18645.49|18764|18644|10
1639577670000|2021-12-15 14:14:30|18767.18|18647.18|18768.83|18648.83|18768.83|18648.83|18767.18|18647.18|10
1639577680000|2021-12-15 14:14:40|18768.14|18648.14|18768.38|18648.38|18768.55|18648.55|18767.13|18647.13|10
1639577690000|2021-12-15 14:14:50|18768.12|18648.12|18768.8|18648.8|18768.88|18648.88|18768.01|18648.01|10
1639577700000|2021-12-15 14:15:00|18768.41|18648.41|18767.4|18647.4|18768.5|18648.5|18767.31|18647.31|9
1639577710000|2021-12-15 14:15:10|18768.77|18648.77|18767.99|18647.99|18769.02|18649.02|18767.95|18647.95|8
1639577720000|2021-12-15 14:15:20|18767.5|18647.5|18765.9|18645.9|18767.53|18647.53|18765.46|18645.46|10
1639577730000|2021-12-15 14:15:30|18765.41|18645.41|18765.07|18645.07|18765.41|18645.41|18765.07|18645.07|9
1639577740000|2021-12-15 14:15:40|18765.23|18645.23|18761.29|18641.29|18765.28|18645.28|18761.29|18641.29|9
1639577750000|2021-12-15 14:15:50|18762.14|18642.14|18758.12|18638.12|18762.14|18642.14|18758.12|18638.12|10
1639577760000|2021-12-15 14:16:00|18757.76|18637.76|18757.35|18637.35|18758|18638|18756.96|18636.96|10
1639577770000|2021-12-15 14:16:10|18757.38|18637.38|18757.74|18637.74|18758.32|18638.32|18757.36|18637.36|10
1639577780000|2021-12-15 14:16:20|18758.67|18638.67|18757.45|18637.45|18758.93|18638.93|18757.45|18637.45|9
1639577790000|2021-12-15 14:16:30|18757.37|18637.37|18758.2|18638.2|18758.32|18638.32|18757.37|18637.37|10
1639577800000|2021-12-15 14:16:40|18758.23|18638.23|18759.52|18639.52|18759.52|18639.52|18758.23|18638.23|9
1639577810000|2021-12-15 14:16:50|18759.55|18639.55|18759.44|18639.44|18759.55|18639.55|18758.17|18638.17|10
1639577820000|2021-12-15 14:17:00|18759.47|18639.47|18757.65|18637.65|18759.48|18639.48|18757.11|18637.11|9
1639577830000|2021-12-15 14:17:10|18757.47|18637.47|18753.48|18633.48|18757.83|18637.83|18753.48|18633.48|9
1639577840000|2021-12-15 14:17:20|18753.66|18633.66|18752.67|18632.67|18753.66|18633.66|18752.08|18632.08|10
1639577850000|2021-12-15 14:17:30|18751.61|18631.61|18751.05|18631.05|18751.9|18631.9|18751.05|18631.05|10
1639577860000|2021-12-15 14:17:40|18750.89|18630.89|18751.68|18631.68|18751.68|18631.68|18750.55|18630.55|10
1639577870000|2021-12-15 14:17:50|18751.59|18631.59|18748.93|18628.93|18751.59|18631.59|18748.7|18628.7|10
1639577880000|2021-12-15 14:18:00|18746.47|18626.47|18745.3|18625.3|18746.96|18626.96|18745.3|18625.3|10
1639577890000|2021-12-15 14:18:10|18745.73|18625.73|18744.81|18624.81|18746.13|18626.13|18744.04|18624.04|10
1639577900000|2021-12-15 14:18:20|18745.27|18625.27|18746.65|18626.65|18746.65|18626.65|18745.27|18625.27|10
1639577910000|2021-12-15 14:18:30|18745.37|18625.37|18745.28|18625.28|18745.84|18625.84|18745.12|18625.12|9
1639577920000|2021-12-15 14:18:40|18745.6|18625.6|18745.98|18625.98|18746.31|18626.31|18745.6|18625.6|9
1639577930000|2021-12-15 14:18:50|18746.82|18626.82|18750.47|18630.47|18750.53|18630.53|18746.69|18626.69|10
1639577940000|2021-12-15 14:19:00|18750.61|18630.61|18753.58|18633.58|18753.58|18633.58|18750.61|18630.61|10
1639577950000|2021-12-15 14:19:10|18753.67|18633.67|18754.96|18634.96|18754.96|18634.96|18753.67|18633.67|10
1639577960000|2021-12-15 14:19:20|18756.32|18636.32|18755.29|18635.29|18756.38|18636.38|18755.1|18635.1|10
1639577970000|2021-12-15 14:19:30|18755.37|18635.37|18753.65|18633.65|18755.37|18635.37|18752.77|18632.77|10
1639577980000|2021-12-15 14:19:40|18753.34|18633.34|18758.8|18638.8|18758.8|18638.8|18753.34|18633.34|10
1639577990000|2021-12-15 14:19:50|18758.91|18638.91|18760.74|18640.74|18761.27|18641.27|18758.75|18638.75|10
1639578000000|2021-12-15 14:20:00|18760.35|18640.35|18757.79|18637.79|18760.35|18640.35|18757.79|18637.79|10
1639578010000|2021-12-15 14:20:10|18757.84|18637.84|18760.67|18640.67|18760.67|18640.67|18757.12|18637.12|10
1639578020000|2021-12-15 14:20:20|18761.26|18641.26|18762.4|18642.4|18762.4|18642.4|18761.26|18641.26|9
1639578030000|2021-12-15 14:20:30|18762.46|18642.46|18762.68|18642.68|18763.66|18643.66|18762.35|18642.35|10
1639578040000|2021-12-15 14:20:40|18762.24|18642.24|18762.42|18642.42|18762.5|18642.5|18761.52|18641.52|10
1639578050000|2021-12-15 14:20:50|18762.17|18642.17|18762.61|18642.61|18762.61|18642.61|18761.56|18641.56|10
1639578060000|2021-12-15 14:21:00|18762.55|18642.55|18762.91|18642.91|18763|18643|18762.2|18642.2|9
1639578070000|2021-12-15 14:21:10|18763.34|18643.34|18766.2|18646.2|18766.2|18646.2|18763.33|18643.33|10
1639578080000|2021-12-15 14:21:20|18765.96|18645.96|18765.56|18645.56|18766.57|18646.57|18765.56|18645.56|10
1639578090000|2021-12-15 14:21:30|18765.4|18645.4|18765.48|18645.48|18765.67|18645.67|18765.27|18645.27|9
1639578100000|2021-12-15 14:21:40|18765.44|18645.44|18766.63|18646.63|18766.66|18646.66|18765.38|18645.38|8
1639578110000|2021-12-15 14:21:50|18766.77|18646.77|18763.9|18643.9|18767.16|18647.16|18763.9|18643.9|10
1639578120000|2021-12-15 14:22:00|18763.67|18643.67|18762.69|18642.69|18763.87|18643.87|18762.35|18642.35|10
1639578130000|2021-12-15 14:22:10|18762.73|18642.73|18761.09|18641.09|18762.73|18642.73|18761.09|18641.09|10
1639578140000|2021-12-15 14:22:20|18761.1|18641.1|18756.25|18636.25|18761.1|18641.1|18756.14|18636.14|10
1639578150000|2021-12-15 14:22:30|18755.18|18635.18|18756.3|18636.3|18756.3|18636.3|18755.13|18635.13|10
1639578160000|2021-12-15 14:22:40|18756.38|18636.38|18757.7|18637.7|18757.7|18637.7|18756.2|18636.2|10
1639578170000|2021-12-15 14:22:50|18757.64|18637.64|18759.35|18639.35|18759.64|18639.64|18757.64|18637.64|10
1639578180000|2021-12-15 14:23:00|18759.08|18639.08|18760.41|18640.41|18760.57|18640.57|18758.95|18638.95|10
1639578190000|2021-12-15 14:23:10|18760.54|18640.54|18761.47|18641.47|18761.47|18641.47|18760.48|18640.48|9
1639578200000|2021-12-15 14:23:20|18761.23|18641.23|18757.9|18637.9|18761.23|18641.23|18757.86|18637.86|9
1639578210000|2021-12-15 14:23:30|18758.2|18638.2|18758.42|18638.42|18758.42|18638.42|18757.74|18637.74|9
1639578220000|2021-12-15 14:23:40|18758.47|18638.47|18758.68|18638.68|18758.84|18638.84|18758.08|18638.08|10
1639578230000|2021-12-15 14:23:50|18758.69|18638.69|18760.2|18640.2|18760.38|18640.38|18758.67|18638.67|10
1639578240000|2021-12-15 14:24:00|18760.47|18640.47|18759.44|18639.44|18760.47|18640.47|18758.32|18638.32|10
1639578250000|2021-12-15 14:24:10|18759.28|18639.28|18760.29|18640.29|18760.47|18640.47|18759.04|18639.04|9
1639578260000|2021-12-15 14:24:20|18760.22|18640.22|18760.76|18640.76|18760.94|18640.94|18760.01|18640.01|10
1639578270000|2021-12-15 14:24:30|18760.82|18640.82|18757.74|18637.74|18761.04|18641.04|18757.74|18637.74|10
1639578280000|2021-12-15 14:24:40|18758.05|18638.05|18760.1|18640.1|18760.1|18640.1|18758.05|18638.05|10
1639578290000|2021-12-15 14:24:50|18760.8|18640.8|18763.33|18643.33|18764.03|18644.03|18760.8|18640.8|10
1639578300000|2021-12-15 14:25:00|18763.14|18643.14|18763.16|18643.16|18763.39|18643.39|18762.68|18642.68|10
1639578310000|2021-12-15 14:25:10|18763.46|18643.46|18763.6|18643.6|18764.03|18644.03|18763.2|18643.2|10
1639578320000|2021-12-15 14:25:20|18762.77|18642.77|18762.26|18642.26|18762.98|18642.98|18762.15|18642.15|10
1639578330000|2021-12-15 14:25:30|18762.15|18642.15|18766.95|18646.95|18766.95|18646.95|18762.15|18642.15|10
1639578340000|2021-12-15 14:25:40|18767.08|18647.08|18769.54|18649.54|18769.54|18649.54|18767.08|18647.08|10
1639578350000|2021-12-15 14:25:50|18769.93|18649.93|18769.66|18649.66|18770.68|18650.68|18769.33|18649.33|10
1639578360000|2021-12-15 14:26:00|18768.85|18648.85|18765.52|18645.52|18768.85|18648.85|18765.52|18645.52|9
1639578370000|2021-12-15 14:26:10|18765.27|18645.27|18763.98|18643.98|18765.54|18645.54|18763.98|18643.98|9
1639578380000|2021-12-15 14:26:20|18763.8|18643.8|18760.82|18640.82|18764.1|18644.1|18760.82|18640.82|10
1639578390000|2021-12-15 14:26:30|18760.71|18640.71|18760.43|18640.43|18761.18|18641.18|18760.43|18640.43|10
1639578400000|2021-12-15 14:26:40|18760.38|18640.38|18760.72|18640.72|18760.93|18640.93|18759.65|18639.65|10
1639578410000|2021-12-15 14:26:50|18760.12|18640.12|18753.98|18633.98|18760.12|18640.12|18753.5|18633.5|10
1639578420000|2021-12-15 14:27:00|18754.15|18634.15|18748.7|18628.7|18754.15|18634.15|18748.7|18628.7|10
1639578430000|2021-12-15 14:27:10|18748.55|18628.55|18746.27|18626.27|18748.55|18628.55|18746.15|18626.15|10
1639578440000|2021-12-15 14:27:20|18746.35|18626.35|18745.71|18625.71|18746.39|18626.39|18745.54|18625.54|10
1639578450000|2021-12-15 14:27:30|18745.18|18625.18|18745.18|18625.18|18745.32|18625.32|18744.29|18624.29|10
1639578460000|2021-12-15 14:27:40|18744.86|18624.86|18745.1|18625.1|18745.56|18625.56|18744.77|18624.77|10
1639578470000|2021-12-15 14:27:50|18745.24|18625.24|18744.37|18624.37|18745.24|18625.24|18744.37|18624.37|7
1639578480000|2021-12-15 14:28:00|18744.08|18624.08|18745.97|18625.97|18745.97|18625.97|18744.08|18624.08|9
1639578490000|2021-12-15 14:28:10|18745.85|18625.85|18751.68|18631.68|18751.68|18631.68|18745.85|18625.85|10
1639578500000|2021-12-15 14:28:20|18753.29|18633.29|18756.95|18636.95|18756.95|18636.95|18753.25|18633.25|8
1639578510000|2021-12-15 14:28:30|18757.31|18637.31|18758.93|18638.93|18760.05|18640.05|18757.31|18637.31|10
1639578520000|2021-12-15 14:28:40|18759.1|18639.1|18761.52|18641.52|18761.52|18641.52|18759.05|18639.05|10
1639578530000|2021-12-15 14:28:50|18762.39|18642.39|18763.08|18643.08|18763.2|18643.2|18762.39|18642.39|9
1639578540000|2021-12-15 14:29:00|18763.2|18643.2|18761.95|18641.95|18763.2|18643.2|18761.87|18641.87|10
1639578550000|2021-12-15 14:29:10|18762.13|18642.13|18763.74|18643.74|18763.74|18643.74|18762.05|18642.05|10
1639578560000|2021-12-15 14:29:20|18763.78|18643.78|18766.35|18646.35|18766.35|18646.35|18763.14|18643.14|10
1639578570000|2021-12-15 14:29:30|18766.15|18646.15|18761.71|18641.71|18766.32|18646.32|18761.71|18641.71|10
1639578580000|2021-12-15 14:29:40|18761.22|18641.22|18762.04|18642.04|18762.04|18642.04|18761.22|18641.22|9
1639578590000|2021-12-15 14:29:50|18762.46|18642.46|18760.15|18640.15|18762.65|18642.65|18760.15|18640.15|9
1639578600000|2021-12-15 14:30:00|18759.97|18639.97|18753.5|18633.5|18759.97|18639.97|18752.89|18632.89|10
1639578610000|2021-12-15 14:30:10|18752.69|18632.69|18751.61|18631.61|18753.18|18633.18|18751.37|18631.37|10
1639578620000|2021-12-15 14:30:20|18752.27|18632.27|18751.56|18631.56|18752.65|18632.65|18751.54|18631.54|10
1639578630000|2021-12-15 14:30:30|18751.38|18631.38|18751.08|18631.08|18752.11|18632.11|18751.08|18631.08|10
1639578640000|2021-12-15 14:30:40|18750.16|18630.16|18746.21|18626.21|18750.51|18630.51|18746.21|18626.21|10
1639578650000|2021-12-15 14:30:50|18745.6|18625.6|18745.67|18625.67|18746.1|18626.1|18744.97|18624.97|10
1639578660000|2021-12-15 14:31:00|18745.54|18625.54|18745.61|18625.61|18745.69|18625.69|18744.58|18624.58|10
1639578670000|2021-12-15 14:31:10|18745.86|18625.86|18745.16|18625.16|18746.1|18626.1|18745.05|18625.05|10
1639578680000|2021-12-15 14:31:20|18745.55|18625.55|18746.29|18626.29|18746.56|18626.56|18745.3|18625.3|10
1639578690000|2021-12-15 14:31:30|18745.3|18625.3|18748.67|18628.67|18748.67|18628.67|18745.3|18625.3|10
1639578700000|2021-12-15 14:31:40|18748.68|18628.68|18749.16|18629.16|18750.76|18630.76|18748.68|18628.68|8
1639578710000|2021-12-15 14:31:50|18748.9|18628.9|18739.48|18619.48|18748.9|18628.9|18739.48|18619.48|10
1639578720000|2021-12-15 14:32:00|18739.36|18619.36|18734.55|18614.55|18739.36|18619.36|18734.55|18614.55|9
1639578730000|2021-12-15 14:32:10|18733.84|18613.84|18730.29|18610.29|18734.26|18614.26|18730.29|18610.29|10
1639578740000|2021-12-15 14:32:20|18729.05|18609.05|18719.91|18599.91|18729.05|18609.05|18719.91|18599.91|10
1639578750000|2021-12-15 14:32:30|18720.35|18600.35|18713.81|18593.81|18720.54|18600.54|18713.81|18593.81|10
1639578760000|2021-12-15 14:32:40|18711.61|18591.61|18675.79|18555.79|18711.61|18591.61|18675.79|18555.79|10
1639578770000|2021-12-15 14:32:50|18675.95|18555.95|18654.8|18534.8|18675.95|18555.95|18652.8|18532.8|10
1639578780000|2021-12-15 14:33:00|18654.56|18534.56|18657.46|18537.46|18659.74|18539.74|18653.49|18533.49|10
1639578790000|2021-12-15 14:33:10|18656.89|18536.89|18653.07|18533.07|18657.35|18537.35|18653.07|18533.07|10
1639578800000|2021-12-15 14:33:20|18652.32|18532.32|18647.83|18527.83|18652.32|18532.32|18647.83|18527.83|10
1639578810000|2021-12-15 14:33:30|18648.36|18528.36|18641.97|18521.97|18648.36|18528.36|18641.97|18521.97|10
1639578820000|2021-12-15 14:33:40|18641.9|18521.9|18641.33|18521.33|18643.03|18523.03|18641.33|18521.33|10
1639578830000|2021-12-15 14:33:50|18641.03|18521.03|18642.81|18522.81|18643.02|18523.02|18641.03|18521.03|10
1639578840000|2021-12-15 14:34:00|18640.66|18520.66|18641.01|18521.01|18641.89|18521.89|18640.52|18520.52|10
1639578850000|2021-12-15 14:34:10|18641.86|18521.86|18638.74|18518.74|18641.86|18521.86|18638.74|18518.74|10
1639578860000|2021-12-15 14:34:20|18637.91|18517.91|18636.57|18516.57|18638.22|18518.22|18636.12|18516.12|10
1639578870000|2021-12-15 14:34:30|18636.43|18516.43|18633.4|18513.4|18636.43|18516.43|18633.4|18513.4|10
1639578880000|2021-12-15 14:34:40|18633.86|18513.86|18620.54|18500.54|18633.86|18513.86|18620.54|18500.54|10
1639578890000|2021-12-15 14:34:50|18620.35|18500.35|18607.28|18487.28|18620.35|18500.35|18607.28|18487.28|10
1639578900000|2021-12-15 14:35:00|18607.06|18487.06|18604.47|18484.47|18608.68|18488.68|18604.47|18484.47|10
1639578910000|2021-12-15 14:35:10|18603.63|18483.63|18600.36|18480.36|18604.22|18484.22|18600.36|18480.36|10
1639578920000|2021-12-15 14:35:20|18600.66|18480.66|18602.64|18482.64|18603.47|18483.47|18600.66|18480.66|10
1639578930000|2021-12-15 14:35:30|18604.07|18484.07|18604.51|18484.51|18604.51|18484.51|18601.93|18481.93|10
1639578940000|2021-12-15 14:35:40|18604.53|18484.53|18608.57|18488.57|18608.57|18488.57|18604.53|18484.53|10
1639578950000|2021-12-15 14:35:50|18608.42|18488.42|18613.86|18493.86|18614.19|18494.19|18607.19|18487.19|10
1639578960000|2021-12-15 14:36:00|18613.75|18493.75|18619.91|18499.91|18620.07|18500.07|18613.75|18493.75|10
1639578970000|2021-12-15 14:36:10|18620.61|18500.61|18620.98|18500.98|18623.05|18503.05|18620.61|18500.61|9
1639578980000|2021-12-15 14:36:20|18620.29|18500.29|18615.14|18495.14|18620.29|18500.29|18615.14|18495.14|10
1639578990000|2021-12-15 14:36:30|18614.59|18494.59|18613.07|18493.07|18614.91|18494.91|18611.88|18491.88|10
1639579000000|2021-12-15 14:36:40|18613.18|18493.18|18615.83|18495.83|18615.83|18495.83|18613.18|18493.18|10
1639579010000|2021-12-15 14:36:50|18616.84|18496.84|18617.77|18497.77|18619.21|18499.21|18616.57|18496.57|10
1639579020000|2021-12-15 14:37:00|18617.38|18497.38|18614.5|18494.5|18617.62|18497.62|18614.5|18494.5|9
1639579030000|2021-12-15 14:37:10|18614.52|18494.52|18614.69|18494.69|18616.42|18496.42|18614.52|18494.52|10
1639579040000|2021-12-15 14:37:20|18614.33|18494.33|18613.07|18493.07|18614.33|18494.33|18612.07|18492.07|10
1639579050000|2021-12-15 14:37:30|18613.63|18493.63|18610.82|18490.82|18613.63|18493.63|18610.82|18490.82|10
1639579060000|2021-12-15 14:37:40|18610.42|18490.42|18606.25|18486.25|18610.42|18490.42|18606.25|18486.25|10
1639579070000|2021-12-15 14:37:50|18605.9|18485.9|18597.24|18477.24|18605.9|18485.9|18597.01|18477.01|9
1639579080000|2021-12-15 14:38:00|18597.48|18477.48|18592.04|18472.04|18598.1|18478.1|18592.04|18472.04|10
1639579090000|2021-12-15 14:38:10|18592.17|18472.17|18593.3|18473.3|18593.3|18473.3|18592.1|18472.1|10
1639579100000|2021-12-15 14:38:20|18595.06|18475.06|18592.89|18472.89|18595.54|18475.54|18592.81|18472.81|10
1639579110000|2021-12-15 14:38:30|18592.97|18472.97|18594.04|18474.04|18594.04|18474.04|18592.3|18472.3|10
1639579120000|2021-12-15 14:38:40|18594.42|18474.42|18596.75|18476.75|18596.75|18476.75|18594.42|18474.42|10
1639579130000|2021-12-15 14:38:50|18597.74|18477.74|18601.22|18481.22|18601.22|18481.22|18597.74|18477.74|10
1639579140000|2021-12-15 14:39:00|18601.61|18481.61|18597.71|18477.71|18602.09|18482.09|18597.16|18477.16|10
1639579150000|2021-12-15 14:39:10|18597.67|18477.67|18598.03|18478.03|18598.03|18478.03|18596.47|18476.47|10
1639579160000|2021-12-15 14:39:20|18598.43|18478.43|18601.14|18481.14|18601.17|18481.17|18597.81|18477.81|10
1639579170000|2021-12-15 14:39:30|18602.04|18482.04|18603.71|18483.71|18604.11|18484.11|18601.88|18481.88|10
1639579180000|2021-12-15 14:39:40|18604.77|18484.77|18607.61|18487.61|18607.61|18487.61|18604.77|18484.77|10
1639579190000|2021-12-15 14:39:50|18609.07|18489.07|18607.25|18487.25|18609.07|18489.07|18606.14|18486.14|10
1639579200000|2021-12-15 14:40:00|18607.55|18487.55|18608.44|18488.44|18609.16|18489.16|18607.55|18487.55|10
1639579210000|2021-12-15 14:40:10|18608.67|18488.67|18607.1|18487.1|18609.1|18489.1|18607.1|18487.1|9
1639579220000|2021-12-15 14:40:20|18605.92|18485.92|18607.96|18487.96|18607.99|18487.99|18605.72|18485.72|9
1639579700000|2021-12-15 14:48:20|18527.05|18407.05|18526.99|18406.99|18527.41|18407.41|18526.99|18406.99|4
1639579710000|2021-12-15 14:48:30|18526.65|18406.65|18523.91|18403.91|18526.65|18406.65|18523.48|18403.48|9
1639579720000|2021-12-15 14:48:40|18522.95|18402.95|18521.3|18401.3|18522.95|18402.95|18521.19|18401.19|10
1639579730000|2021-12-15 14:48:50|18521.71|18401.71|18523.49|18403.49|18523.71|18403.71|18521.71|18401.71|10
1639579740000|2021-12-15 14:49:00|18523.7|18403.7|18524.61|18404.61|18524.61|18404.61|18523.63|18403.63|10
1639579750000|2021-12-15 14:49:10|18524.43|18404.43|18525.26|18405.26|18525.26|18405.26|18524.43|18404.43|10
1639579760000|2021-12-15 14:49:20|18525.34|18405.34|18523.91|18403.91|18525.8|18405.8|18523.33|18403.33|10
1639579770000|2021-12-15 14:49:30|18523.58|18403.58|18524.16|18404.16|18524.33|18404.33|18523.35|18403.35|10
1639579780000|2021-12-15 14:49:40|18524.29|18404.29|18527.05|18407.05|18527.35|18407.35|18524.29|18404.29|9
1639579790000|2021-12-15 14:49:50|18526.66|18406.66|18529.96|18409.96|18529.96|18409.96|18526.18|18406.18|10
1639579800000|2021-12-15 14:50:00|18530.28|18410.28|18533.46|18413.46|18533.89|18413.89|18530.28|18410.28|10
1639579810000|2021-12-15 14:50:10|18533.36|18413.36|18534.06|18414.06|18534.27|18414.27|18532.99|18412.99|10
1639579820000|2021-12-15 14:50:20|18533.92|18413.92|18530.27|18410.27|18533.92|18413.92|18530.27|18410.27|10
1639579830000|2021-12-15 14:50:30|18530.32|18410.32|18535.8|18415.8|18535.8|18415.8|18530.32|18410.32|9
1639579840000|2021-12-15 14:50:40|18536.19|18416.19|18540.1|18420.1|18540.1|18420.1|18535.06|18415.06|10
1639579850000|2021-12-15 14:50:50|18539.91|18419.91|18544.83|18424.83|18545.09|18425.09|18539.91|18419.91|10
1639579860000|2021-12-15 14:51:00|18545.34|18425.34|18545.48|18425.48|18545.48|18425.48|18543.44|18423.44|10
1639579870000|2021-12-15 14:51:10|18545.45|18425.45|18544.08|18424.08|18545.45|18425.45|18543.04|18423.04|10
1639579880000|2021-12-15 14:51:20|18544.14|18424.14|18545.06|18425.06|18545.17|18425.17|18544.05|18424.05|10
1639579890000|2021-12-15 14:51:30|18545.55|18425.55|18543.92|18423.92|18545.55|18425.55|18543.92|18423.92|7
1639579900000|2021-12-15 14:51:40|18543.9|18423.9|18547.14|18427.14|18547.14|18427.14|18543.42|18423.42|10
1639579910000|2021-12-15 14:51:50|18547.31|18427.31|18549.86|18429.86|18549.86|18429.86|18547.15|18427.15|10
1639579920000|2021-12-15 14:52:00|18549.78|18429.78|18550.51|18430.51|18550.51|18430.51|18549.61|18429.61|10
1639579930000|2021-12-15 14:52:10|18551.33|18431.33|18552.22|18432.22|18552.32|18432.32|18551.33|18431.33|9
1639579940000|2021-12-15 14:52:20|18552.44|18432.44|18553.41|18433.41|18553.82|18433.82|18552.44|18432.44|10
1639579950000|2021-12-15 14:52:30|18554.15|18434.15|18555.72|18435.72|18555.72|18435.72|18554.15|18434.15|9
1639579960000|2021-12-15 14:52:40|18556.08|18436.08|18555.7|18435.7|18556.75|18436.75|18555.7|18435.7|10
1639579970000|2021-12-15 14:52:50|18555.39|18435.39|18551.83|18431.83|18555.46|18435.46|18551.83|18431.83|10
1639579980000|2021-12-15 14:53:00|18551.88|18431.88|18550.23|18430.23|18551.88|18431.88|18550.12|18430.12|10
1639579990000|2021-12-15 14:53:10|18550.3|18430.3|18547.7|18427.7|18550.3|18430.3|18547.33|18427.33|10
1639580000000|2021-12-15 14:53:20|18548.14|18428.14|18550.55|18430.55|18550.55|18430.55|18548.09|18428.09|10
1639580010000|2021-12-15 14:53:30|18551.12|18431.12|18550.92|18430.92|18551.12|18431.12|18549.89|18429.89|9
1639580020000|2021-12-15 14:53:40|18551.29|18431.29|18550.35|18430.35|18551.29|18431.29|18549.33|18429.33|9
1639580030000|2021-12-15 14:53:50|18551.17|18431.17|18556.87|18436.87|18556.87|18436.87|18551.17|18431.17|9
1639580040000|2021-12-15 14:54:00|18557.93|18437.93|18560.1|18440.1|18560.76|18440.76|18557.93|18437.93|10
1639580050000|2021-12-15 14:54:10|18558.77|18438.77|18557.83|18437.83|18558.85|18438.85|18557.57|18437.57|10
1639580060000|2021-12-15 14:54:20|18557.91|18437.91|18553.6|18433.6|18557.91|18437.91|18553.6|18433.6|10
1639580070000|2021-12-15 14:54:30|18553.58|18433.58|18551.96|18431.96|18553.58|18433.58|18551.73|18431.73|9
1639580080000|2021-12-15 14:54:40|18551.94|18431.94|18550.33|18430.33|18551.94|18431.94|18549.99|18429.99|10
1639580090000|2021-12-15 14:54:50|18550.41|18430.41|18549.79|18429.79|18550.41|18430.41|18549.25|18429.25|10
1639580100000|2021-12-15 14:55:00|18549.19|18429.19|18548.6|18428.6|18549.83|18429.83|18548.57|18428.57|10
1639580110000|2021-12-15 14:55:10|18548.37|18428.37|18549.06|18429.06|18549.57|18429.57|18548.37|18428.37|10
1639580120000|2021-12-15 14:55:20|18548.89|18428.89|18547.5|18427.5|18549.81|18429.81|18547.05|18427.05|8
1639580130000|2021-12-15 14:55:30|18545.67|18425.67|18544.79|18424.79|18545.67|18425.67|18544.79|18424.79|10
1639580140000|2021-12-15 14:55:40|18545.04|18425.04|18543.67|18423.67|18545.04|18425.04|18543.67|18423.67|10
1639580150000|2021-12-15 14:55:50|18543.78|18423.78|18541.32|18421.32|18543.78|18423.78|18540.95|18420.95|10
1639580160000|2021-12-15 14:56:00|18541.42|18421.42|18538.84|18418.84|18541.42|18421.42|18538.84|18418.84|9
1639580170000|2021-12-15 14:56:10|18536.32|18416.32|18532|18412|18536.92|18416.92|18532|18412|10
1639580180000|2021-12-15 14:56:20|18531.68|18411.68|18530.31|18410.31|18531.68|18411.68|18529.95|18409.95|9
1639580190000|2021-12-15 14:56:30|18530.36|18410.36|18532.59|18412.59|18532.59|18412.59|18530.36|18410.36|10
1639580200000|2021-12-15 14:56:40|18532.9|18412.9|18530.55|18410.55|18532.94|18412.94|18530.55|18410.55|9
1639580210000|2021-12-15 14:56:50|18530.27|18410.27|18526.87|18406.87|18530.28|18410.28|18526.39|18406.39|10
1639580220000|2021-12-15 14:57:00|18526.95|18406.95|18525.55|18405.55|18527.17|18407.17|18525.55|18405.55|10
1639580230000|2021-12-15 14:57:10|18524.85|18404.85|18528.2|18408.2|18528.2|18408.2|18524.51|18404.51|10
1639580240000|2021-12-15 14:57:20|18529.14|18409.14|18530.21|18410.21|18530.85|18410.85|18529.04|18409.04|10
1639580250000|2021-12-15 14:57:30|18530.15|18410.15|18531.38|18411.38|18531.54|18411.54|18530.15|18410.15|9
1639580260000|2021-12-15 14:57:40|18531.21|18411.21|18533.03|18413.03|18533.03|18413.03|18530.98|18410.98|10
1639580270000|2021-12-15 14:57:50|18533.32|18413.32|18538.31|18418.31|18538.31|18418.31|18533.29|18413.29|10
1639580280000|2021-12-15 14:58:00|18539.23|18419.23|18540.26|18420.26|18540.26|18420.26|18538.94|18418.94|9
1639580290000|2021-12-15 14:58:10|18541.02|18421.02|18541.22|18421.22|18541.56|18421.56|18540.43|18420.43|10
1639580300000|2021-12-15 14:58:20|18541.62|18421.62|18540.7|18420.7|18542.13|18422.13|18540.7|18420.7|10
1639580310000|2021-12-15 14:58:30|18540.64|18420.64|18542.56|18422.56|18542.65|18422.65|18540.45|18420.45|9
1639580320000|2021-12-15 14:58:40|18544.93|18424.93|18548.52|18428.52|18548.52|18428.52|18544.93|18424.93|9
1639580330000|2021-12-15 14:58:50|18548.49|18428.49|18548.48|18428.48|18549|18429|18547.05|18427.05|10
1639580340000|2021-12-15 14:59:00|18548.56|18428.56|18549.12|18429.12|18550.23|18430.23|18548.56|18428.56|10
1639580350000|2021-12-15 14:59:10|18549.36|18429.36|18551|18431|18551.19|18431.19|18549.36|18429.36|10
1639580360000|2021-12-15 14:59:20|18551.18|18431.18|18550.73|18430.73|18551.55|18431.55|18550.35|18430.35|10
1639580370000|2021-12-15 14:59:30|18550.94|18430.94|18551.48|18431.48|18551.75|18431.75|18550.44|18430.44|10
1639580380000|2021-12-15 14:59:40|18551.77|18431.77|18551.3|18431.3|18552.1|18432.1|18551.3|18431.3|9
1639580390000|2021-12-15 14:59:50|18550.91|18430.91|18551.74|18431.74|18552.16|18432.16|18550.91|18430.91|10
1639580400000|2021-12-15 15:00:00|18552.23|18432.23|18550.9|18430.9|18554.91|18434.91|18550.9|18430.9|10
1639580410000|2021-12-15 15:00:10|18549.41|18429.41|18550.68|18430.68|18550.68|18430.68|18548.06|18428.06|10
1639580420000|2021-12-15 15:00:20|18550.42|18430.42|18547.38|18427.38|18550.42|18430.42|18546.74|18426.74|10
1639580430000|2021-12-15 15:00:30|18545.85|18425.85|18543.66|18423.66|18546.17|18426.17|18543.66|18423.66|10
1639580440000|2021-12-15 15:00:40|18543.4|18423.4|18541.1|18421.1|18543.4|18423.4|18541.06|18421.06|10
1639580450000|2021-12-15 15:00:50|18540.9|18420.9|18542.55|18422.55|18542.55|18422.55|18539.57|18419.57|10
1639580460000|2021-12-15 15:01:00|18543.04|18423.04|18548.23|18428.23|18548.23|18428.23|18543.04|18423.04|10
1639580470000|2021-12-15 15:01:10|18548.6|18428.6|18556.01|18436.01|18556.01|18436.01|18548.6|18428.6|10
1639580480000|2021-12-15 15:01:20|18556.65|18436.65|18559.27|18439.27|18559.73|18439.73|18556.65|18436.65|10
1639580490000|2021-12-15 15:01:30|18559.68|18439.68|18562.72|18442.72|18563.05|18443.05|18559.68|18439.68|10
1639580500000|2021-12-15 15:01:40|18562.42|18442.42|18562.63|18442.63|18562.92|18442.92|18562.15|18442.15|10
1639580510000|2021-12-15 15:01:50|18562.55|18442.55|18565.54|18445.54|18565.54|18445.54|18562.54|18442.54|8
1639580520000|2021-12-15 15:02:00|18565.21|18445.21|18564.33|18444.33|18565.49|18445.49|18564.08|18444.08|10
1639580530000|2021-12-15 15:02:10|18564.47|18444.47|18567.46|18447.46|18567.76|18447.76|18564.47|18444.47|9
1639580540000|2021-12-15 15:02:20|18571.71|18451.71|18573.34|18453.34|18573.46|18453.46|18571.71|18451.71|10
1639580550000|2021-12-15 15:02:30|18573.33|18453.33|18573.4|18453.4|18574.52|18454.52|18572.77|18452.77|10
1639580560000|2021-12-15 15:02:40|18574.06|18454.06|18575.45|18455.45|18575.45|18455.45|18573.3|18453.3|10
1639580570000|2021-12-15 15:02:50|18575.73|18455.73|18582.28|18462.28|18582.28|18462.28|18575.73|18455.73|10
1639580580000|2021-12-15 15:03:00|18581.87|18461.87|18577.43|18457.43|18582.3|18462.3|18577.43|18457.43|10
1639580590000|2021-12-15 15:03:10|18576.95|18456.95|18577.35|18457.35|18577.49|18457.49|18574.63|18454.63|10
1639580600000|2021-12-15 15:03:20|18576.48|18456.48|18576.78|18456.78|18577.17|18457.17|18575.57|18455.57|10
1639580610000|2021-12-15 15:03:30|18576.73|18456.73|18572.84|18452.84|18576.73|18456.73|18571.58|18451.58|10
1639580620000|2021-12-15 15:03:40|18572.23|18452.23|18574.43|18454.43|18574.45|18454.45|18572.23|18452.23|8
1639580630000|2021-12-15 15:03:50|18574.4|18454.4|18576.76|18456.76|18576.9|18456.9|18574.4|18454.4|10
1639580640000|2021-12-15 15:04:00|18576.81|18456.81|18577.21|18457.21|18577.83|18457.83|18576.8|18456.8|10
1639580650000|2021-12-15 15:04:10|18577.41|18457.41|18576.56|18456.56|18578.8|18458.8|18576.56|18456.56|10
1639580660000|2021-12-15 15:04:20|18577.06|18457.06|18572.08|18452.08|18577.11|18457.11|18572.08|18452.08|10
1639580670000|2021-12-15 15:04:30|18571.53|18451.53|18566.88|18446.88|18571.79|18451.79|18566.88|18446.88|10
1639580680000|2021-12-15 15:04:40|18566.52|18446.52|18559.17|18439.17|18566.52|18446.52|18559.17|18439.17|10
1639580690000|2021-12-15 15:04:50|18558.27|18438.27|18552.25|18432.25|18558.27|18438.27|18552.25|18432.25|10
1639580700000|2021-12-15 15:05:00|18552.28|18432.28|18538.41|18418.41|18552.28|18432.28|18538.41|18418.41|10
1639580710000|2021-12-15 15:05:10|18537.6|18417.6|18533|18413|18537.6|18417.6|18531.8|18411.8|10
1639580720000|2021-12-15 15:05:20|18532.71|18412.71|18527.71|18407.71|18532.95|18412.95|18527.71|18407.71|9
1639580730000|2021-12-15 15:05:30|18526.33|18406.33|18525.64|18405.64|18526.77|18406.77|18525.64|18405.64|10
1639580740000|2021-12-15 15:05:40|18523.54|18403.54|18519.14|18399.14|18523.68|18403.68|18519.14|18399.14|10
1639580750000|2021-12-15 15:05:50|18518.09|18398.09|18513.07|18393.07|18518.11|18398.11|18512.81|18392.81|10
1639580760000|2021-12-15 15:06:00|18513.08|18393.08|18512.13|18392.13|18513.08|18393.08|18512.02|18392.02|10
1639580770000|2021-12-15 15:06:10|18511.15|18391.15|18506|18386|18511.34|18391.34|18506|18386|10
1639580780000|2021-12-15 15:06:20|18506.54|18386.54|18506.14|18386.14|18507.28|18387.28|18505.11|18385.11|10
1639580790000|2021-12-15 15:06:30|18506.5|18386.5|18508.77|18388.77|18508.99|18388.99|18506.5|18386.5|10
1639580800000|2021-12-15 15:06:40|18508.75|18388.75|18489.76|18369.76|18508.75|18388.75|18489.76|18369.76|10
1639580810000|2021-12-15 15:06:50|18486.59|18366.59|18479.48|18359.48|18486.59|18366.59|18479.48|18359.48|10
1639580820000|2021-12-15 15:07:00|18478.82|18358.82|18476.03|18356.03|18480.15|18360.15|18476.03|18356.03|10
1639580830000|2021-12-15 15:07:10|18476.19|18356.19|18473.48|18353.48|18476.19|18356.19|18473.48|18353.48|10
1639580840000|2021-12-15 15:07:20|18473.5|18353.5|18471.61|18351.61|18473.5|18353.5|18471.57|18351.57|10
1639580850000|2021-12-15 15:07:30|18471.53|18351.53|18466.8|18346.8|18471.53|18351.53|18466.48|18346.48|10
1639580860000|2021-12-15 15:07:40|18466.81|18346.81|18463.04|18343.04|18467.49|18347.49|18461.07|18341.07|10
1639580870000|2021-12-15 15:07:50|18463.1|18343.1|18463.92|18343.92|18464.56|18344.56|18463.1|18343.1|10
1639580880000|2021-12-15 15:08:00|18462.61|18342.61|18458.39|18338.39|18462.61|18342.61|18458.39|18338.39|10
1639580890000|2021-12-15 15:08:10|18457.37|18337.37|18456.88|18336.88|18457.37|18337.37|18456.57|18336.57|10
1639580900000|2021-12-15 15:08:20|18456.77|18336.77|18454.74|18334.74|18456.77|18336.77|18454.53|18334.53|10
1639580910000|2021-12-15 15:08:30|18454.24|18334.24|18458.84|18338.84|18458.84|18338.84|18453.87|18333.87|10
1639580920000|2021-12-15 15:08:40|18458.9|18338.9|18462.62|18342.62|18462.62|18342.62|18458.51|18338.51|10
1639580930000|2021-12-15 15:08:50|18462.86|18342.86|18470.48|18350.48|18470.48|18350.48|18462.86|18342.86|10
1639580940000|2021-12-15 15:09:00|18471.81|18351.81|18475.34|18355.34|18475.34|18355.34|18471.81|18351.81|10
1639580950000|2021-12-15 15:09:10|18476.45|18356.45|18480.91|18360.91|18481.43|18361.43|18476.45|18356.45|10
1639580960000|2021-12-15 15:09:20|18480.94|18360.94|18480.61|18360.61|18481.37|18361.37|18480.19|18360.19|9
1639580970000|2021-12-15 15:09:30|18480.37|18360.37|18481.23|18361.23|18481.23|18361.23|18479.52|18359.52|10
1639580980000|2021-12-15 15:09:40|18481.55|18361.55|18479.43|18359.43|18481.55|18361.55|18477.53|18357.53|10
1639580990000|2021-12-15 15:09:50|18479.71|18359.71|18472.41|18352.41|18479.71|18359.71|18472.41|18352.41|10
1639581000000|2021-12-15 15:10:00|18472.33|18352.33|18467.66|18347.66|18472.33|18352.33|18467.53|18347.53|10
1639581010000|2021-12-15 15:10:10|18467.16|18347.16|18462.35|18342.35|18469.17|18349.17|18462.35|18342.35|10
1639581020000|2021-12-15 15:10:20|18458.63|18338.63|18442.94|18322.94|18458.63|18338.63|18442.94|18322.94|10
1639581030000|2021-12-15 15:10:30|18442.18|18322.18|18441.31|18321.31|18442.75|18322.75|18440.62|18320.62|9
1639581040000|2021-12-15 15:10:40|18440.63|18320.63|18437.51|18317.51|18440.63|18320.63|18437.51|18317.51|10
1639581050000|2021-12-15 15:10:50|18440.61|18320.61|18440.16|18320.16|18442.54|18322.54|18440.16|18320.16|10
1639581060000|2021-12-15 15:11:00|18439.66|18319.66|18426.9|18306.9|18439.66|18319.66|18426.83|18306.83|10
1639581070000|2021-12-15 15:11:10|18424.65|18304.65|18425.81|18305.81|18425.82|18305.82|18422.37|18302.37|10
1639581080000|2021-12-15 15:11:20|18427.41|18307.41|18424.53|18304.53|18429.64|18309.64|18424.53|18304.53|10
1639581090000|2021-12-15 15:11:30|18421.44|18301.44|18392.15|18272.15|18421.44|18301.44|18389.25|18269.25|10
1639581100000|2021-12-15 15:11:40|18394.95|18274.95|18404.31|18284.31|18404.31|18284.31|18394.95|18274.95|10
1639581110000|2021-12-15 15:11:50|18405.54|18285.54|18399.75|18279.75|18405.54|18285.54|18399.09|18279.09|10
1639581120000|2021-12-15 15:12:00|18398.84|18278.84|18398.85|18278.85|18399.9|18279.9|18397.33|18277.33|10
1639581130000|2021-12-15 15:12:10|18398.53|18278.53|18396.33|18276.33|18398.53|18278.53|18395.08|18275.08|10
1639581140000|2021-12-15 15:12:20|18394.92|18274.92|18393.47|18273.47|18395.51|18275.51|18393.47|18273.47|10
1639581150000|2021-12-15 15:12:30|18394.06|18274.06|18398.04|18278.04|18398.04|18278.04|18392.53|18272.53|10
1639581160000|2021-12-15 15:12:40|18398.13|18278.13|18396.69|18276.69|18398.98|18278.98|18395.7|18275.7|10
1639581170000|2021-12-15 15:12:50|18396.33|18276.33|18398.49|18278.49|18398.49|18278.49|18394.13|18274.13|10
1639581180000|2021-12-15 15:13:00|18399.68|18279.68|18407.82|18287.82|18408.19|18288.19|18399.68|18279.68|10
1639581190000|2021-12-15 15:13:10|18408.3|18288.3|18415.82|18295.82|18416.31|18296.31|18408.3|18288.3|10
1639581200000|2021-12-15 15:13:20|18420.09|18300.09|18430.83|18310.83|18430.83|18310.83|18420.09|18300.09|10
1639581210000|2021-12-15 15:13:30|18431.49|18311.49|18430.27|18310.27|18431.64|18311.64|18429.58|18309.58|10
1639581220000|2021-12-15 15:13:40|18430.32|18310.32|18429.61|18309.61|18430.85|18310.85|18429.61|18309.61|10
1639581230000|2021-12-15 15:13:50|18428.59|18308.59|18425.92|18305.92|18428.59|18308.59|18425.92|18305.92|10
1639581240000|2021-12-15 15:14:00|18427.13|18307.13|18428.52|18308.52|18428.52|18308.52|18427.02|18307.02|10
1639581250000|2021-12-15 15:14:10|18428.02|18308.02|18418.99|18298.99|18428.02|18308.02|18418.99|18298.99|10
1639581260000|2021-12-15 15:14:20|18417.2|18297.2|18406.46|18286.46|18417.2|18297.2|18406.46|18286.46|10
1639581270000|2021-12-15 15:14:30|18404.3|18284.3|18402.87|18282.87|18405.88|18285.88|18401.85|18281.85|10
1639581280000|2021-12-15 15:14:40|18402.09|18282.09|18402.81|18282.81|18403.14|18283.14|18401.37|18281.37|10
1639581290000|2021-12-15 15:14:50|18403.61|18283.61|18402.06|18282.06|18403.61|18283.61|18401.18|18281.18|10
1639581300000|2021-12-15 15:15:00|18401.36|18281.36|18401.25|18281.25|18401.36|18281.36|18399.38|18279.38|10
1639581310000|2021-12-15 15:15:10|18401.56|18281.56|18395.79|18275.79|18402.35|18282.35|18395.79|18275.79|10
1639581320000|2021-12-15 15:15:20|18394.77|18274.77|18392.97|18272.97|18395.08|18275.08|18392.46|18272.46|10
1639581330000|2021-12-15 15:15:30|18393.32|18273.32|18390.62|18270.62|18393.32|18273.32|18390.34|18270.34|10
1639581340000|2021-12-15 15:15:40|18390.98|18270.98|18387.04|18267.04|18390.98|18270.98|18386.59|18266.59|10
1639581350000|2021-12-15 15:15:50|18384.94|18264.94|18379.13|18259.13|18384.94|18264.94|18379.13|18259.13|10
1639581360000|2021-12-15 15:16:00|18378.54|18258.54|18381.07|18261.07|18381.07|18261.07|18378.54|18258.54|10
1639581370000|2021-12-15 15:16:10|18381.05|18261.05|18382.97|18262.97|18383.16|18263.16|18380.64|18260.64|10
1639581380000|2021-12-15 15:16:20|18383.16|18263.16|18386.8|18266.8|18386.8|18266.8|18383.16|18263.16|10
1639581390000|2021-12-15 15:16:30|18387.18|18267.18|18389.49|18269.49|18390.48|18270.48|18386.79|18266.79|10
1639581400000|2021-12-15 15:16:40|18390.61|18270.61|18394.2|18274.2|18394.2|18274.2|18390.61|18270.61|10
1639581410000|2021-12-15 15:16:50|18394.73|18274.73|18397.63|18277.63|18399.96|18279.96|18394.58|18274.58|10
1639581420000|2021-12-15 15:17:00|18398.61|18278.61|18402.03|18282.03|18402.03|18282.03|18398.61|18278.61|10
1639581430000|2021-12-15 15:17:10|18402.01|18282.01|18404.08|18284.08|18404.66|18284.66|18402.01|18282.01|10
1639581440000|2021-12-15 15:17:20|18404|18284|18401.56|18281.56|18404|18284|18401.54|18281.54|10
1639581450000|2021-12-15 15:17:30|18401.23|18281.23|18396.92|18276.92|18401.23|18281.23|18396.92|18276.92|10
1639581460000|2021-12-15 15:17:40|18397.39|18277.39|18397.61|18277.61|18398.21|18278.21|18396.9|18276.9|10
1639581470000|2021-12-15 15:17:50|18397.52|18277.52|18396.72|18276.72|18398.32|18278.32|18396.36|18276.36|10
1639581480000|2021-12-15 15:18:00|18397.27|18277.27|18400.63|18280.63|18400.8|18280.8|18396.71|18276.71|10
1639581490000|2021-12-15 15:18:10|18400.69|18280.69|18402.17|18282.17|18402.52|18282.52|18400.69|18280.69|10
1639581500000|2021-12-15 15:18:20|18401.91|18281.91|18397.23|18277.23|18401.91|18281.91|18397.23|18277.23|9
1639581510000|2021-12-15 15:18:30|18395.34|18275.34|18395.89|18275.89|18396.45|18276.45|18394.69|18274.69|10
1639581520000|2021-12-15 15:18:40|18395.91|18275.91|18393.79|18273.79|18395.91|18275.91|18393.72|18273.72|10
1639581530000|2021-12-15 15:18:50|18394.15|18274.15|18395.95|18275.95|18397.07|18277.07|18394.15|18274.15|10
1639581540000|2021-12-15 15:19:00|18395.07|18275.07|18391.3|18271.3|18395.07|18275.07|18391.3|18271.3|9
1639581550000|2021-12-15 15:19:10|18387.79|18267.79|18370.44|18250.44|18387.79|18267.79|18370.31|18250.31|10
1639581560000|2021-12-15 15:19:20|18365.49|18245.49|18356.23|18236.23|18365.49|18245.49|18356.23|18236.23|10
1639581570000|2021-12-15 15:19:30|18355.76|18235.76|18350.09|18230.09|18355.76|18235.76|18350|18230|10
1639581580000|2021-12-15 15:19:40|18350.67|18230.67|18346.64|18226.64|18350.67|18230.67|18346.64|18226.64|10
1639581590000|2021-12-15 15:19:50|18348.77|18228.77|18346.44|18226.44|18350.3|18230.3|18345.57|18225.57|10
1639581600000|2021-12-15 15:20:00|18346.84|18226.84|18354.64|18234.64|18354.98|18234.98|18346.84|18226.84|10
1639581610000|2021-12-15 15:20:10|18353.72|18233.72|18350.92|18230.92|18353.72|18233.72|18350.86|18230.86|10
1639581620000|2021-12-15 15:20:20|18351.1|18231.1|18351.53|18231.53|18353.88|18233.88|18351.1|18231.1|9
1639581630000|2021-12-15 15:20:30|18349.92|18229.92|18336.21|18216.21|18349.92|18229.92|18336.21|18216.21|10
1639581640000|2021-12-15 15:20:40|18336.54|18216.54|18335.22|18215.22|18336.57|18216.57|18334.77|18214.77|10
1639581650000|2021-12-15 15:20:50|18336.1|18216.1|18338.98|18218.98|18338.98|18218.98|18336.1|18216.1|10
1639581660000|2021-12-15 15:21:00|18339.22|18219.22|18341.13|18221.13|18341.24|18221.24|18339.22|18219.22|10
1639581670000|2021-12-15 15:21:10|18341.26|18221.26|18344.4|18224.4|18344.4|18224.4|18341.26|18221.26|10
1639581680000|2021-12-15 15:21:20|18346.11|18226.11|18363.7|18243.7|18363.7|18243.7|18346.11|18226.11|10
1639581690000|2021-12-15 15:21:30|18363.82|18243.82|18365.75|18245.75|18366.15|18246.15|18363.82|18243.82|10
1639581700000|2021-12-15 15:21:40|18365.76|18245.76|18364.17|18244.17|18365.76|18245.76|18363.11|18243.11|10
1639581710000|2021-12-15 15:21:50|18364.5|18244.5|18368.71|18248.71|18369.28|18249.28|18364.4|18244.4|10
1639581720000|2021-12-15 15:22:00|18370.99|18250.99|18385.57|18265.57|18385.57|18265.57|18370.99|18250.99|10
1639581730000|2021-12-15 15:22:10|18386.55|18266.55|18386.74|18266.74|18387.84|18267.84|18384.84|18264.84|10
1639581740000|2021-12-15 15:22:20|18386.02|18266.02|18381.14|18261.14|18386.02|18266.02|18381.14|18261.14|10
1639581750000|2021-12-15 15:22:30|18380.8|18260.8|18379.95|18259.95|18381.62|18261.62|18379.95|18259.95|10
1639581760000|2021-12-15 15:22:40|18380.47|18260.47|18377.81|18257.81|18380.47|18260.47|18377.81|18257.81|10
1639581770000|2021-12-15 15:22:50|18378.71|18258.71|18381.9|18261.9|18381.9|18261.9|18378.71|18258.71|10
1639581780000|2021-12-15 15:23:00|18381.36|18261.36|18380.95|18260.95|18382.14|18262.14|18380.91|18260.91|10
1639581790000|2021-12-15 15:23:10|18381.43|18261.43|18373.95|18253.95|18381.43|18261.43|18373.95|18253.95|10
1639581800000|2021-12-15 15:23:20|18373.04|18253.04|18372.06|18252.06|18373.45|18253.45|18371.89|18251.89|10
1639581810000|2021-12-15 15:23:30|18371.8|18251.8|18369.28|18249.28|18372.24|18252.24|18369.28|18249.28|10
1639581820000|2021-12-15 15:23:40|18368.6|18248.6|18363.57|18243.57|18368.6|18248.6|18363.57|18243.57|10
1639581830000|2021-12-15 15:23:50|18362.43|18242.43|18363.89|18243.89|18363.89|18243.89|18362.34|18242.34|10
1639581840000|2021-12-15 15:24:00|18363.63|18243.63|18367.95|18247.95|18367.95|18247.95|18363.63|18243.63|10
1639581850000|2021-12-15 15:24:10|18368.81|18248.81|18370.78|18250.78|18371.8|18251.8|18368.81|18248.81|10
1639581860000|2021-12-15 15:24:20|18371.3|18251.3|18367.09|18247.09|18371.55|18251.55|18367.09|18247.09|10
1639581870000|2021-12-15 15:24:30|18367.58|18247.58|18367.48|18247.48|18367.58|18247.58|18366.61|18246.61|10
1639581880000|2021-12-15 15:24:40|18367.18|18247.18|18366.9|18246.9|18368.3|18248.3|18366.9|18246.9|10
1639581890000|2021-12-15 15:24:50|18367.09|18247.09|18367.23|18247.23|18367.39|18247.39|18366.31|18246.31|10
1639581900000|2021-12-15 15:25:00|18367.29|18247.29|18363.02|18243.02|18367.29|18247.29|18363.02|18243.02|10
1639581910000|2021-12-15 15:25:10|18362.98|18242.98|18360.81|18240.81|18362.98|18242.98|18360.81|18240.81|10
1639581920000|2021-12-15 15:25:20|18360.96|18240.96|18359.14|18239.14|18361.07|18241.07|18357.9|18237.9|9
1639581930000|2021-12-15 15:25:30|18361.45|18241.45|18371.94|18251.94|18371.94|18251.94|18361.45|18241.45|10
1639581940000|2021-12-15 15:25:40|18371.95|18251.95|18374.12|18254.12|18374.84|18254.84|18371.95|18251.95|10
1639581950000|2021-12-15 15:25:50|18374.31|18254.31|18374.25|18254.25|18375.06|18255.06|18374.25|18254.25|10
1639581960000|2021-12-15 15:26:00|18374.14|18254.14|18378.13|18258.13|18378.13|18258.13|18374.14|18254.14|10
1639581970000|2021-12-15 15:26:10|18378.62|18258.62|18382.32|18262.32|18382.34|18262.34|18378.62|18258.62|10
1639581980000|2021-12-15 15:26:20|18383.14|18263.14|18385.5|18265.5|18386.49|18266.49|18383.14|18263.14|10
1639581990000|2021-12-15 15:26:30|18387.25|18267.25|18390.78|18270.78|18391.49|18271.49|18387.25|18267.25|10
1639582000000|2021-12-15 15:26:40|18390.56|18270.56|18392.77|18272.77|18392.77|18272.77|18390.25|18270.25|10
1639582010000|2021-12-15 15:26:50|18392.06|18272.06|18391.84|18271.84|18392.06|18272.06|18391.08|18271.08|10
1639582020000|2021-12-15 15:27:00|18392.09|18272.09|18376.42|18256.42|18392.09|18272.09|18376.42|18256.42|10
1639582030000|2021-12-15 15:27:10|18368.21|18248.21|18349.19|18229.19|18368.21|18248.21|18349.19|18229.19|10
1639582040000|2021-12-15 15:27:20|18347.44|18227.44|18344.43|18224.43|18348.03|18228.03|18342.57|18222.57|10
1639582050000|2021-12-15 15:27:30|18342.83|18222.83|18336.12|18216.12|18342.83|18222.83|18336.12|18216.12|10
1639582060000|2021-12-15 15:27:40|18336.19|18216.19|18339.64|18219.64|18339.81|18219.81|18336.08|18216.08|10
1639582070000|2021-12-15 15:27:50|18339.94|18219.94|18335.75|18215.75|18339.94|18219.94|18335.65|18215.65|10
1639582080000|2021-12-15 15:28:00|18335.62|18215.62|18333.44|18213.44|18335.62|18215.62|18332.52|18212.52|10
1639582090000|2021-12-15 15:28:10|18333.73|18213.73|18334.62|18214.62|18336.04|18216.04|18333.73|18213.73|10
1639582100000|2021-12-15 15:28:20|18335.28|18215.28|18340.81|18220.81|18340.93|18220.93|18334.96|18214.96|10
1639582110000|2021-12-15 15:28:30|18340.94|18220.94|18344.98|18224.98|18344.98|18224.98|18340.94|18220.94|10
1639582120000|2021-12-15 15:28:40|18345.01|18225.01|18346.77|18226.77|18348.54|18228.54|18345.01|18225.01|10
1639582130000|2021-12-15 15:28:50|18346.01|18226.01|18343.39|18223.39|18346.01|18226.01|18343.39|18223.39|9
1639582140000|2021-12-15 15:29:00|18343.81|18223.81|18344.23|18224.23|18344.56|18224.56|18343.34|18223.34|10
1639582150000|2021-12-15 15:29:10|18344.25|18224.25|18347.63|18227.63|18348.35|18228.35|18344.25|18224.25|10
1639582160000|2021-12-15 15:29:20|18348.37|18228.37|18350.78|18230.78|18350.78|18230.78|18348.37|18228.37|10
1639582170000|2021-12-15 15:29:30|18350.98|18230.98|18344.24|18224.24|18350.98|18230.98|18344.24|18224.24|10
1639582180000|2021-12-15 15:29:40|18344.11|18224.11|18342.31|18222.31|18344.11|18224.11|18342.02|18222.02|9
1639582190000|2021-12-15 15:29:50|18342.48|18222.48|18343.25|18223.25|18343.25|18223.25|18342|18222|10
1639582200000|2021-12-15 15:30:00|18342.74|18222.74|18343.12|18223.12|18344.77|18224.77|18342.74|18222.74|10
1639582210000|2021-12-15 15:30:10|18341.73|18221.73|18336.69|18216.69|18341.73|18221.73|18336.69|18216.69|10
1639582220000|2021-12-15 15:30:20|18335.97|18215.97|18331.43|18211.43|18336.42|18216.42|18331.43|18211.43|10
1639582230000|2021-12-15 15:30:30|18331.5|18211.5|18330.3|18210.3|18331.91|18211.91|18330.22|18210.22|10
1639582240000|2021-12-15 15:30:40|18329.8|18209.8|18330.26|18210.26|18330.28|18210.28|18329.5|18209.5|10
1639582250000|2021-12-15 15:30:50|18330.86|18210.86|18337.73|18217.73|18337.85|18217.85|18330.86|18210.86|10
1639582260000|2021-12-15 15:31:00|18337.66|18217.66|18337.89|18217.89|18337.89|18217.89|18336.7|18216.7|10
1639582270000|2021-12-15 15:31:10|18338.21|18218.21|18344.27|18224.27|18344.5|18224.5|18338.21|18218.21|10
1639582280000|2021-12-15 15:31:20|18344.88|18224.88|18350.22|18230.22|18351.02|18231.02|18344.88|18224.88|10
1639582290000|2021-12-15 15:31:30|18350.56|18230.56|18356.23|18236.23|18356.23|18236.23|18350.56|18230.56|10
1639582300000|2021-12-15 15:31:40|18356.39|18236.39|18358.54|18238.54|18359.09|18239.09|18356.39|18236.39|10
1639582310000|2021-12-15 15:31:50|18358.94|18238.94|18365.45|18245.45|18365.45|18245.45|18358.94|18238.94|10
1639582320000|2021-12-15 15:32:00|18366.1|18246.1|18382.15|18262.15|18382.15|18262.15|18365.97|18245.97|10
1639582330000|2021-12-15 15:32:10|18384.08|18264.08|18394.16|18274.16|18394.16|18274.16|18384.08|18264.08|10
1639582340000|2021-12-15 15:32:20|18393.52|18273.52|18390.48|18270.48|18393.62|18273.62|18390.44|18270.44|10
1639582350000|2021-12-15 15:32:30|18390.74|18270.74|18396.47|18276.47|18396.47|18276.47|18390.74|18270.74|10
1639582360000|2021-12-15 15:32:40|18397.41|18277.41|18402.25|18282.25|18402.25|18282.25|18397.41|18277.41|10
1639582370000|2021-12-15 15:32:50|18403.08|18283.08|18406|18286|18407.18|18287.18|18403.08|18283.08|10
1639582380000|2021-12-15 15:33:00|18406.39|18286.39|18405.1|18285.1|18406.39|18286.39|18404.37|18284.37|9
1639582390000|2021-12-15 15:33:10|18405.68|18285.68|18405.2|18285.2|18405.68|18285.68|18404.49|18284.49|10
1639582400000|2021-12-15 15:33:20|18405.89|18285.89|18408.06|18288.06|18408.06|18288.06|18405.89|18285.89|10
1639582410000|2021-12-15 15:33:30|18407.89|18287.89|18409.39|18289.39|18409.39|18289.39|18407.73|18287.73|10
1639582420000|2021-12-15 15:33:40|18409.62|18289.62|18411.12|18291.12|18412.27|18292.27|18408.69|18288.69|10
1639582430000|2021-12-15 15:33:50|18413.86|18293.86|18418.75|18298.75|18418.75|18298.75|18413.86|18293.86|9
1639582440000|2021-12-15 15:34:00|18419.19|18299.19|18418.39|18298.39|18419.48|18299.48|18418.2|18298.2|10
1639582450000|2021-12-15 15:34:10|18418.17|18298.17|18421.25|18301.25|18421.25|18301.25|18418.17|18298.17|10
1639582460000|2021-12-15 15:34:20|18421.56|18301.56|18424.88|18304.88|18424.88|18304.88|18421.56|18301.56|10
1639582470000|2021-12-15 15:34:30|18423.38|18303.38|18421.33|18301.33|18423.69|18303.69|18420.74|18300.74|10
1639582480000|2021-12-15 15:34:40|18421.22|18301.22|18421.55|18301.55|18421.56|18301.56|18420.26|18300.26|10
1639582490000|2021-12-15 15:34:50|18421.66|18301.66|18419.89|18299.89|18421.66|18301.66|18419.89|18299.89|10
1639582500000|2021-12-15 15:35:00|18420.97|18300.97|18420.91|18300.91|18421.34|18301.34|18420.3|18300.3|10
1639582510000|2021-12-15 15:35:10|18421.38|18301.38|18420.1|18300.1|18421.51|18301.51|18419.95|18299.95|10
1639582520000|2021-12-15 15:35:20|18419.63|18299.63|18416.68|18296.68|18419.63|18299.63|18416.07|18296.07|10
1639582530000|2021-12-15 15:35:30|18416.84|18296.84|18416.13|18296.13|18417.34|18297.34|18415.89|18295.89|10
1639582540000|2021-12-15 15:35:40|18416.52|18296.52|18415.31|18295.31|18417.5|18297.5|18415.31|18295.31|10
1639582550000|2021-12-15 15:35:50|18415.05|18295.05|18411.98|18291.98|18415.19|18295.19|18411.98|18291.98|10
1639582560000|2021-12-15 15:36:00|18413.05|18293.05|18409.46|18289.46|18413.09|18293.09|18409.46|18289.46|10
1639582570000|2021-12-15 15:36:10|18408.06|18288.06|18405|18285|18408.06|18288.06|18404.63|18284.63|10
1639582580000|2021-12-15 15:36:20|18404.97|18284.97|18402.6|18282.6|18404.97|18284.97|18402.07|18282.07|10
1639582590000|2021-12-15 15:36:30|18401.4|18281.4|18395.53|18275.53|18401.4|18281.4|18395.53|18275.53|10
1639582600000|2021-12-15 15:36:40|18395.31|18275.31|18393.03|18273.03|18395.31|18275.31|18393.03|18273.03|10
1639582610000|2021-12-15 15:36:50|18393.61|18273.61|18392.51|18272.51|18393.84|18273.84|18392.51|18272.51|9
1639582620000|2021-12-15 15:37:00|18392.62|18272.62|18392.17|18272.17|18392.97|18272.97|18392.17|18272.17|10
1639582630000|2021-12-15 15:37:10|18391.89|18271.89|18383.44|18263.44|18391.89|18271.89|18382.97|18262.97|10
1639582640000|2021-12-15 15:37:20|18383.8|18263.8|18378.35|18258.35|18383.8|18263.8|18378.29|18258.29|10
1639582650000|2021-12-15 15:37:30|18377.62|18257.62|18378.44|18258.44|18378.6|18258.6|18377|18257|10
1639582660000|2021-12-15 15:37:40|18378.67|18258.67|18378.89|18258.89|18379.85|18259.85|18378.67|18258.67|10
1639582670000|2021-12-15 15:37:50|18378.32|18258.32|18374.23|18254.23|18378.32|18258.32|18374.23|18254.23|10
1639582680000|2021-12-15 15:38:00|18374.22|18254.22|18369.49|18249.49|18375.33|18255.33|18369.49|18249.49|10
1639582690000|2021-12-15 15:38:10|18369.34|18249.34|18365.97|18245.97|18369.34|18249.34|18365.97|18245.97|10
1639582700000|2021-12-15 15:38:20|18365.93|18245.93|18366.7|18246.7|18366.7|18246.7|18365.7|18245.7|10
1639582710000|2021-12-15 15:38:30|18367.82|18247.82|18369.9|18249.9|18369.9|18249.9|18367.64|18247.64|9
1639582720000|2021-12-15 15:38:40|18370.08|18250.08|18370.09|18250.09|18370.68|18250.68|18370.08|18250.08|10
1639582730000|2021-12-15 15:38:50|18371.39|18251.39|18373.97|18253.97|18373.97|18253.97|18371.39|18251.39|10
1639582740000|2021-12-15 15:39:00|18372.81|18252.81|18368.55|18248.55|18372.81|18252.81|18367.86|18247.86|10
1639582750000|2021-12-15 15:39:10|18368.16|18248.16|18371.64|18251.64|18371.64|18251.64|18368.16|18248.16|10
1639582760000|2021-12-15 15:39:20|18371.73|18251.73|18375.37|18255.37|18375.37|18255.37|18371.73|18251.73|10
1639582770000|2021-12-15 15:39:30|18375.64|18255.64|18383.51|18263.51|18383.51|18263.51|18375.64|18255.64|10
1639582780000|2021-12-15 15:39:40|18384.11|18264.11|18389.24|18269.24|18389.99|18269.99|18384.11|18264.11|10
1639582790000|2021-12-15 15:39:50|18389.84|18269.84|18388.34|18268.34|18390.3|18270.3|18388.34|18268.34|10
1639582800000|2021-12-15 15:40:00|18389.27|18269.27|18394.83|18274.83|18394.83|18274.83|18389.27|18269.27|10
1639582810000|2021-12-15 15:40:10|18395.25|18275.25|18396.12|18276.12|18396.12|18276.12|18395.18|18275.18|10
1639582820000|2021-12-15 15:40:20|18396.19|18276.19|18396.02|18276.02|18396.89|18276.89|18396.02|18276.02|10
1639582830000|2021-12-15 15:40:30|18395.83|18275.83|18388.92|18268.92|18396.08|18276.08|18388.81|18268.81|10
1639582840000|2021-12-15 15:40:40|18389.05|18269.05|18385.9|18265.9|18389.38|18269.38|18385.9|18265.9|10
1639582850000|2021-12-15 15:40:50|18387.01|18267.01|18388.41|18268.41|18388.78|18268.78|18386.63|18266.63|10
1639582860000|2021-12-15 15:41:00|18387.89|18267.89|18391.64|18271.64|18391.64|18271.64|18387.89|18267.89|10
1639582870000|2021-12-15 15:41:10|18391.39|18271.39|18394.08|18274.08|18394.18|18274.18|18391.39|18271.39|10
1639582880000|2021-12-15 15:41:20|18394.07|18274.07|18393.28|18273.28|18394.07|18274.07|18393|18273|10
1639582890000|2021-12-15 15:41:30|18392.73|18272.73|18389.88|18269.88|18393.02|18273.02|18389.88|18269.88|10
1639582900000|2021-12-15 15:41:40|18389.61|18269.61|18386.38|18266.38|18389.61|18269.61|18386.38|18266.38|10
1639582910000|2021-12-15 15:41:50|18386.05|18266.05|18384.33|18264.33|18386.25|18266.25|18383.72|18263.72|10
1639582920000|2021-12-15 15:42:00|18384.63|18264.63|18384.78|18264.78|18385.65|18265.65|18384.63|18264.63|10
1639582930000|2021-12-15 15:42:10|18384.84|18264.84|18384|18264|18384.87|18264.87|18383.61|18263.61|9
1639582940000|2021-12-15 15:42:20|18383.04|18263.04|18383.15|18263.15|18383.21|18263.21|18382.7|18262.7|10
1639582950000|2021-12-15 15:42:30|18381.99|18261.99|18383.17|18263.17|18383.27|18263.27|18381.99|18261.99|10
1639582960000|2021-12-15 15:42:40|18383.16|18263.16|18383.72|18263.72|18383.97|18263.97|18383.08|18263.08|10
1639582970000|2021-12-15 15:42:50|18382.08|18262.08|18375.6|18255.6|18382.08|18262.08|18375.6|18255.6|10
1639582980000|2021-12-15 15:43:00|18375.12|18255.12|18372.41|18252.41|18375.12|18255.12|18371.47|18251.47|10
1639582990000|2021-12-15 15:43:10|18371.4|18251.4|18368.04|18248.04|18371.4|18251.4|18367.56|18247.56|10
1639583000000|2021-12-15 15:43:20|18368.31|18248.31|18369.08|18249.08|18369.08|18249.08|18367.19|18247.19|10
1639583010000|2021-12-15 15:43:30|18368.41|18248.41|18363.96|18243.96|18368.41|18248.41|18363.96|18243.96|10
1639583020000|2021-12-15 15:43:40|18362.64|18242.64|18352.51|18232.51|18362.64|18242.64|18352.51|18232.51|10
1639583030000|2021-12-15 15:43:50|18351.55|18231.55|18346.05|18226.05|18351.55|18231.55|18346.05|18226.05|10
1639583040000|2021-12-15 15:44:00|18346.34|18226.34|18346.07|18226.07|18346.63|18226.63|18345.87|18225.87|10
1639583050000|2021-12-15 15:44:10|18344.6|18224.6|18335.46|18215.46|18344.6|18224.6|18335.46|18215.46|10
1639583060000|2021-12-15 15:44:20|18334.34|18214.34|18330.94|18210.94|18334.34|18214.34|18330.94|18210.94|10
1639583070000|2021-12-15 15:44:30|18330.46|18210.46|18335.3|18215.3|18335.3|18215.3|18330.46|18210.46|10
1639583080000|2021-12-15 15:44:40|18335.66|18215.66|18333.09|18213.09|18335.66|18215.66|18333.09|18213.09|10
1639583090000|2021-12-15 15:44:50|18332.59|18212.59|18332.55|18212.55|18332.59|18212.59|18331.43|18211.43|10
1639583100000|2021-12-15 15:45:00|18332.61|18212.61|18322.93|18202.93|18333.18|18213.18|18322.93|18202.93|10
1639583110000|2021-12-15 15:45:10|18323.51|18203.51|18322.39|18202.39|18323.51|18203.51|18321.69|18201.69|10
1639583120000|2021-12-15 15:45:20|18320.39|18200.39|18322.94|18202.94|18322.94|18202.94|18319.93|18199.93|10
1639583130000|2021-12-15 15:45:30|18322.48|18202.48|18318.87|18198.87|18322.48|18202.48|18318.87|18198.87|10
1639583140000|2021-12-15 15:45:40|18315.31|18195.31|18316.14|18196.14|18316.39|18196.39|18314.85|18194.85|10
1639583150000|2021-12-15 15:45:50|18316.41|18196.41|18318.76|18198.76|18318.76|18198.76|18316.41|18196.41|8
1639583160000|2021-12-15 15:46:00|18319.11|18199.11|18322.68|18202.68|18322.68|18202.68|18319.01|18199.01|10
1639583170000|2021-12-15 15:46:10|18323.01|18203.01|18323.93|18203.93|18324.75|18204.75|18323.01|18203.01|10
1639583180000|2021-12-15 15:46:20|18324.53|18204.53|18327.36|18207.36|18327.36|18207.36|18324.53|18204.53|10
1639583190000|2021-12-15 15:46:30|18327.38|18207.38|18326.75|18206.75|18327.38|18207.38|18325.9|18205.9|9
1639583200000|2021-12-15 15:46:40|18326.29|18206.29|18327.19|18207.19|18327.21|18207.21|18326.29|18206.29|10
1639583210000|2021-12-15 15:46:50|18327.39|18207.39|18329.73|18209.73|18330.05|18210.05|18327.26|18207.26|10
1639583220000|2021-12-15 15:47:00|18329.6|18209.6|18333.23|18213.23|18333.25|18213.25|18329.59|18209.59|10
1639583230000|2021-12-15 15:47:10|18333.81|18213.81|18331.59|18211.59|18333.81|18213.81|18331.59|18211.59|8
1639583240000|2021-12-15 15:47:20|18331.25|18211.25|18319.3|18199.3|18331.25|18211.25|18319.3|18199.3|10
1639583250000|2021-12-15 15:47:30|18318.13|18198.13|18311.93|18191.93|18318.13|18198.13|18311.66|18191.66|10
1639583260000|2021-12-15 15:47:40|18311.99|18191.99|18315.43|18195.43|18315.89|18195.89|18311.61|18191.61|10
1639583270000|2021-12-15 15:47:50|18315.68|18195.68|18317.61|18197.61|18317.61|18197.61|18315.68|18195.68|10
1639583280000|2021-12-15 15:48:00|18317.78|18197.78|18318.14|18198.14|18319.69|18199.69|18317.74|18197.74|10
1639583290000|2021-12-15 15:48:10|18318.29|18198.29|18312.21|18192.21|18318.29|18198.29|18312.21|18192.21|10
1639583300000|2021-12-15 15:48:20|18312.14|18192.14|18311.72|18191.72|18312.98|18192.98|18311.72|18191.72|10
1639583310000|2021-12-15 15:48:30|18311.57|18191.57|18310.22|18190.22|18311.57|18191.57|18309.39|18189.39|10
1639583320000|2021-12-15 15:48:40|18309.75|18189.75|18307.67|18187.67|18309.75|18189.75|18307.67|18187.67|10
1639583330000|2021-12-15 15:48:50|18308.08|18188.08|18299.26|18179.26|18308.08|18188.08|18299.26|18179.26|10
1639583340000|2021-12-15 15:49:00|18299.02|18179.02|18284.36|18164.36|18299.02|18179.02|18284.36|18164.36|10
1639583350000|2021-12-15 15:49:10|18283.66|18163.66|18276.38|18156.38|18283.66|18163.66|18276.38|18156.38|10
1639583360000|2021-12-15 15:49:20|18275.63|18155.63|18272.58|18152.58|18275.63|18155.63|18272.58|18152.58|10
1639583370000|2021-12-15 15:49:30|18272.11|18152.11|18273.94|18153.94|18274.58|18154.58|18272.11|18152.11|10
1639583380000|2021-12-15 15:49:40|18273.99|18153.99|18272.47|18152.47|18274.22|18154.22|18272.47|18152.47|10
1639583390000|2021-12-15 15:49:50|18272.33|18152.33|18265.5|18145.5|18272.33|18152.33|18265.5|18145.5|10
1639583400000|2021-12-15 15:50:00|18266.61|18146.61|18261.1|18141.1|18266.61|18146.61|18260.61|18140.61|10
1639583410000|2021-12-15 15:50:10|18262.07|18142.07|18261.13|18141.13|18264.58|18144.58|18261.13|18141.13|10
1639583420000|2021-12-15 15:50:20|18259.99|18139.99|18246.24|18126.24|18259.99|18139.99|18246.24|18126.24|10
1639583430000|2021-12-15 15:50:30|18246.81|18126.81|18247.25|18127.25|18247.25|18127.25|18245.14|18125.14|9
1639583440000|2021-12-15 15:50:40|18246.63|18126.63|18242.35|18122.35|18246.63|18126.63|18240.26|18120.26|10
1639583450000|2021-12-15 15:50:50|18243.11|18123.11|18240.63|18120.63|18243.11|18123.11|18239.63|18119.63|10
1639583460000|2021-12-15 15:51:00|18241.04|18121.04|18237.28|18117.28|18241.04|18121.04|18237.28|18117.28|10
1639583470000|2021-12-15 15:51:10|18237.84|18117.84|18239.34|18119.34|18239.52|18119.52|18237.58|18117.58|10
1639583480000|2021-12-15 15:51:20|18239.06|18119.06|18239.88|18119.88|18239.88|18119.88|18238.57|18118.57|10
1639583490000|2021-12-15 15:51:30|18239.5|18119.5|18240.75|18120.75|18240.75|18120.75|18239.5|18119.5|10
1639583500000|2021-12-15 15:51:40|18240.73|18120.73|18236.9|18116.9|18240.92|18120.92|18235.15|18115.15|10
1639583510000|2021-12-15 15:51:50|18237.03|18117.03|18235.04|18115.04|18237.03|18117.03|18234.42|18114.42|10
1639583520000|2021-12-15 15:52:00|18234.6|18114.6|18239.98|18119.98|18239.98|18119.98|18234.6|18114.6|10
1639583530000|2021-12-15 15:52:10|18240.43|18120.43|18245.65|18125.65|18245.65|18125.65|18240.43|18120.43|10
1639583540000|2021-12-15 15:52:20|18246.22|18126.22|18255.12|18135.12|18255.12|18135.12|18246.22|18126.22|10
1639583550000|2021-12-15 15:52:30|18255.34|18135.34|18264.62|18144.62|18264.62|18144.62|18255.34|18135.34|10
1639583560000|2021-12-15 15:52:40|18264.26|18144.26|18271.38|18151.38|18272.23|18152.23|18264.26|18144.26|10
1639583570000|2021-12-15 15:52:50|18271.7|18151.7|18276.38|18156.38|18276.38|18156.38|18271.7|18151.7|10
1639583580000|2021-12-15 15:53:00|18277.66|18157.66|18280.97|18160.97|18281.43|18161.43|18277.66|18157.66|10
1639583590000|2021-12-15 15:53:10|18280.72|18160.72|18276.01|18156.01|18280.72|18160.72|18274.77|18154.77|10
1639583600000|2021-12-15 15:53:20|18275.83|18155.83|18269.16|18149.16|18275.83|18155.83|18268.84|18148.84|9
1639583610000|2021-12-15 15:53:30|18268.71|18148.71|18265.21|18145.21|18268.71|18148.71|18265.21|18145.21|10
1639583620000|2021-12-15 15:53:40|18264.62|18144.62|18260.38|18140.38|18264.62|18144.62|18260.38|18140.38|10
1639583630000|2021-12-15 15:53:50|18259.58|18139.58|18247.69|18127.69|18261.75|18141.75|18246.5|18126.5|10
1639583640000|2021-12-15 15:54:00|18244.8|18124.8|18236.43|18116.43|18245.66|18125.66|18236.43|18116.43|10
1639583650000|2021-12-15 15:54:10|18236.04|18116.04|18227.25|18107.25|18236.5|18116.5|18227.25|18107.25|10
1639583660000|2021-12-15 15:54:20|18227.1|18107.1|18217.96|18097.96|18227.1|18107.1|18217.96|18097.96|10
1639583670000|2021-12-15 15:54:30|18218.3|18098.3|18206.57|18086.57|18218.3|18098.3|18206.57|18086.57|10
1639583680000|2021-12-15 15:54:40|18206.26|18086.26|18205.86|18085.86|18207.63|18087.63|18205.57|18085.57|10
1639583690000|2021-12-15 15:54:50|18206.58|18086.58|18202.46|18082.46|18206.58|18086.58|18195.99|18075.99|10
1639583700000|2021-12-15 15:55:00|18201.89|18081.89|18207.27|18087.27|18207.27|18087.27|18200.49|18080.49|10
1639583710000|2021-12-15 15:55:10|18206.74|18086.74|18202.29|18082.29|18206.74|18086.74|18202.11|18082.11|10
1639583720000|2021-12-15 15:55:20|18202.67|18082.67|18196.5|18076.5|18202.67|18082.67|18196.5|18076.5|10
1639583730000|2021-12-15 15:55:30|18196.44|18076.44|18198.41|18078.41|18198.86|18078.86|18196.44|18076.44|10
1639583740000|2021-12-15 15:55:40|18198.32|18078.32|18196.28|18076.28|18198.64|18078.64|18196.12|18076.12|10
1639583750000|2021-12-15 15:55:50|18195.56|18075.56|18201.08|18081.08|18201.08|18081.08|18195.56|18075.56|10
1639583760000|2021-12-15 15:56:00|18202.05|18082.05|18208.43|18088.43|18208.43|18088.43|18202.05|18082.05|10
1639583770000|2021-12-15 15:56:10|18209.01|18089.01|18205.34|18085.34|18209.45|18089.45|18205.34|18085.34|10
1639583780000|2021-12-15 15:56:20|18204.89|18084.89|18203.92|18083.92|18204.89|18084.89|18203.09|18083.09|10
1639583790000|2021-12-15 15:56:30|18203.48|18083.48|18206.31|18086.31|18206.31|18086.31|18203.3|18083.3|10
1639583800000|2021-12-15 15:56:40|18206.1|18086.1|18215.45|18095.45|18215.45|18095.45|18206.1|18086.1|10
1639583810000|2021-12-15 15:56:50|18215.01|18095.01|18219.32|18099.32|18219.32|18099.32|18214.18|18094.18|10
1639583820000|2021-12-15 15:57:00|18219.29|18099.29|18217.95|18097.95|18219.79|18099.79|18217.57|18097.57|10
1639583830000|2021-12-15 15:57:10|18217.22|18097.22|18209.49|18089.49|18217.22|18097.22|18209.49|18089.49|10
1639583840000|2021-12-15 15:57:20|18208.54|18088.54|18207.18|18087.18|18208.56|18088.56|18207.18|18087.18|10
1639583850000|2021-12-15 15:57:30|18207.58|18087.58|18204|18084|18208.01|18088.01|18204|18084|10
1639583860000|2021-12-15 15:57:40|18203.66|18083.66|18194.46|18074.46|18203.66|18083.66|18194.46|18074.46|10
1639583870000|2021-12-15 15:57:50|18193.93|18073.93|18186.97|18066.97|18193.93|18073.93|18186.97|18066.97|10
1639583880000|2021-12-15 15:58:00|18186.86|18066.86|18189.97|18069.97|18189.97|18069.97|18186.34|18066.34|10
1639583890000|2021-12-15 15:58:10|18190.59|18070.59|18188.84|18068.84|18191.98|18071.98|18188.84|18068.84|10
1639583900000|2021-12-15 15:58:20|18188.55|18068.55|18176.58|18056.58|18188.68|18068.68|18174.06|18054.06|10
1639583910000|2021-12-15 15:58:30|18175.69|18055.69|18163.8|18043.8|18175.69|18055.69|18163.8|18043.8|10
1639583920000|2021-12-15 15:58:40|18161.63|18041.63|18145.66|18025.66|18161.63|18041.63|18145.66|18025.66|10
1639583930000|2021-12-15 15:58:50|18145.3|18025.3|18149.2|18029.2|18149.4|18029.4|18145.3|18025.3|10
1639583940000|2021-12-15 15:59:00|18150.35|18030.35|18150.99|18030.99|18151.9|18031.9|18149.68|18029.68|10
1639583950000|2021-12-15 15:59:10|18150.69|18030.69|18134.64|18014.64|18150.69|18030.69|18134.64|18014.64|10
1639583960000|2021-12-15 15:59:20|18133.24|18013.24|18129.94|18009.94|18133.24|18013.24|18128.77|18008.77|10
1639583970000|2021-12-15 15:59:30|18129.99|18009.99|18128.09|18008.09|18131.08|18011.08|18128.09|18008.09|10
1639583980000|2021-12-15 15:59:40|18128.06|18008.06|18124.77|18004.77|18128.57|18008.57|18123.67|18003.67|10
1639583990000|2021-12-15 15:59:50|18124.5|18004.5|18120.4|18000.4|18124.87|18004.87|18120.11|18000.11|10
1639584000000|2021-12-15 16:00:00|18119.8|17999.8|18120.3|18000.3|18120.58|18000.58|18118.22|17998.22|10
1639584010000|2021-12-15 16:00:10|18119.94|17999.94|18118.03|17998.03|18119.94|17999.94|18117.44|17997.44|10
1639584020000|2021-12-15 16:00:20|18117.15|17997.15|18118.04|17998.04|18118.95|17998.95|18116.59|17996.59|10
1639584030000|2021-12-15 16:00:30|18117.66|17997.66|18119.59|17999.59|18119.59|17999.59|18116.07|17996.07|10
1639584040000|2021-12-15 16:00:40|18120.46|18000.46|18126.23|18006.23|18126.23|18006.23|18120.46|18000.46|10
1639584050000|2021-12-15 16:00:50|18126.53|18006.53|18129.42|18009.42|18131.22|18011.22|18126.53|18006.53|10
1639584060000|2021-12-15 16:01:00|18130.29|18010.29|18118.5|17998.5|18130.29|18010.29|18118.5|17998.5|10
1639584070000|2021-12-15 16:01:10|18118.53|17998.53|18094.24|17974.24|18118.53|17998.53|18094.24|17974.24|10
1639584080000|2021-12-15 16:01:20|18092.15|17972.15|18098.7|17978.7|18098.7|17978.7|18084.98|17964.98|10
1639584090000|2021-12-15 16:01:30|18098.8|17978.8|18121.08|18001.08|18121.08|18001.08|18098.8|17978.8|10
1639584100000|2021-12-15 16:01:40|18122.48|18002.48|18150.22|18030.22|18150.22|18030.22|18122.48|18002.48|10
1639584110000|2021-12-15 16:01:50|18152.22|18032.22|18163.06|18043.06|18163.1|18043.1|18152.22|18032.22|10
1639584120000|2021-12-15 16:02:00|18163.69|18043.69|18168.53|18048.53|18168.53|18048.53|18163.69|18043.69|10
1639584130000|2021-12-15 16:02:10|18168.65|18048.65|18169.8|18049.8|18170.02|18050.02|18168.65|18048.65|10
1639584140000|2021-12-15 16:02:20|18170.75|18050.75|18179.13|18059.13|18179.86|18059.86|18170.75|18050.75|10
1639584150000|2021-12-15 16:02:30|18178.8|18058.8|18174.18|18054.18|18180|18060|18173.97|18053.97|10
1639584160000|2021-12-15 16:02:40|18174.37|18054.37|18155.45|18035.45|18174.37|18054.37|18155.45|18035.45|10
1639584170000|2021-12-15 16:02:50|18154.11|18034.11|18157.69|18037.69|18157.69|18037.69|18149.2|18029.2|10
1639584180000|2021-12-15 16:03:00|18159.34|18039.34|18169.85|18049.85|18170.54|18050.54|18159.34|18039.34|10
1639584190000|2021-12-15 16:03:10|18170.76|18050.76|18172.95|18052.95|18172.95|18052.95|18167.64|18047.64|10
1639584200000|2021-12-15 16:03:20|18174.7|18054.7|18184.61|18064.61|18185.39|18065.39|18174.7|18054.7|10
1639584210000|2021-12-15 16:03:30|18184.46|18064.46|18188.82|18068.82|18190.46|18070.46|18184.38|18064.38|10
1639584220000|2021-12-15 16:03:40|18188.88|18068.88|18195.76|18075.76|18195.77|18075.77|18188.04|18068.04|10
1639584230000|2021-12-15 16:03:50|18197|18077|18201.64|18081.64|18201.84|18081.84|18195.38|18075.38|10
1639584240000|2021-12-15 16:04:00|18203.94|18083.94|18218.03|18098.03|18218.03|18098.03|18203.94|18083.94|10
1639584250000|2021-12-15 16:04:10|18220.21|18100.21|18226.49|18106.49|18226.69|18106.69|18220.21|18100.21|10
1639584260000|2021-12-15 16:04:20|18225.4|18105.4|18230.79|18110.79|18230.79|18110.79|18224.46|18104.46|10
1639584270000|2021-12-15 16:04:30|18230|18110|18231.69|18111.69|18232.77|18112.77|18230|18110|9
1639584280000|2021-12-15 16:04:40|18232.65|18112.65|18224.16|18104.16|18232.65|18112.65|18223.78|18103.78|10
1639584290000|2021-12-15 16:04:50|18223.86|18103.86|18227.3|18107.3|18228.34|18108.34|18223.67|18103.67|10
1639584300000|2021-12-15 16:05:00|18228.05|18108.05|18214.69|18094.69|18228.63|18108.63|18214.69|18094.69|10
1639584310000|2021-12-15 16:05:10|18213.51|18093.51|18200.56|18080.56|18213.51|18093.51|18200.56|18080.56|10
1639584320000|2021-12-15 16:05:20|18197.55|18077.55|18186.15|18066.15|18197.55|18077.55|18186.15|18066.15|10
1639584330000|2021-12-15 16:05:30|18186.22|18066.22|18181.61|18061.61|18186.22|18066.22|18178|18058|10
1639584340000|2021-12-15 16:05:40|18180.82|18060.82|18179.99|18059.99|18182.59|18062.59|18179.99|18059.99|10
1639584350000|2021-12-15 16:05:50|18180.02|18060.02|18181.07|18061.07|18181.07|18061.07|18179.68|18059.68|10
1639584360000|2021-12-15 16:06:00|18181.97|18061.97|18184.99|18064.99|18186.64|18066.64|18181.96|18061.96|10
1639584370000|2021-12-15 16:06:10|18185.05|18065.05|18184.96|18064.96|18185.87|18065.87|18184.33|18064.33|10
1639584380000|2021-12-15 16:06:20|18186.93|18066.93|18190.47|18070.47|18190.95|18070.95|18186.57|18066.57|10
1639584390000|2021-12-15 16:06:30|18190.69|18070.69|18199.77|18079.77|18199.77|18079.77|18190.06|18070.06|10
1639584400000|2021-12-15 16:06:40|18201.25|18081.25|18206.65|18086.65|18206.7|18086.7|18201.25|18081.25|10
1639584410000|2021-12-15 16:06:50|18207|18087|18207.82|18087.82|18209.02|18089.02|18207|18087|10
1639584420000|2021-12-15 16:07:00|18206.83|18086.83|18205.85|18085.85|18206.98|18086.98|18205.22|18085.22|10
1639584430000|2021-12-15 16:07:10|18205.39|18085.39|18207.68|18087.68|18207.68|18087.68|18205.39|18085.39|10
1639584440000|2021-12-15 16:07:20|18207.87|18087.87|18204.62|18084.62|18207.87|18087.87|18204.62|18084.62|10
1639584450000|2021-12-15 16:07:30|18204.37|18084.37|18196.84|18076.84|18204.37|18084.37|18196.84|18076.84|10
1639584460000|2021-12-15 16:07:40|18196.63|18076.63|18195.77|18075.77|18196.86|18076.86|18195.1|18075.1|10
1639584470000|2021-12-15 16:07:50|18195.79|18075.79|18190.58|18070.58|18195.79|18075.79|18190.08|18070.08|10
1639584480000|2021-12-15 16:08:00|18190.52|18070.52|18193.25|18073.25|18194.85|18074.85|18190.52|18070.52|10
1639584490000|2021-12-15 16:08:10|18193.53|18073.53|18193.91|18073.91|18194.06|18074.06|18193.03|18073.03|10
1639584500000|2021-12-15 16:08:20|18193.88|18073.88|18193.83|18073.83|18193.88|18073.88|18190.97|18070.97|9
1639584510000|2021-12-15 16:08:30|18193.24|18073.24|18194.67|18074.67|18194.68|18074.68|18193.24|18073.24|10
1639584520000|2021-12-15 16:08:40|18194.57|18074.57|18197.78|18077.78|18197.8|18077.8|18194.36|18074.36|10
1639584530000|2021-12-15 16:08:50|18198.12|18078.12|18202.11|18082.11|18202.11|18082.11|18198.12|18078.12|10
1639584540000|2021-12-15 16:09:00|18201.27|18081.27|18210.47|18090.47|18210.47|18090.47|18201.27|18081.27|10
1639584550000|2021-12-15 16:09:10|18210.51|18090.51|18216.54|18096.54|18216.54|18096.54|18210.51|18090.51|10
1639584560000|2021-12-15 16:09:20|18217.07|18097.07|18220.56|18100.56|18220.56|18100.56|18216.67|18096.67|10
1639584570000|2021-12-15 16:09:30|18220.58|18100.58|18225.96|18105.96|18225.96|18105.96|18220.58|18100.58|10
1639584580000|2021-12-15 16:09:40|18226.03|18106.03|18229.62|18109.62|18229.62|18109.62|18226.03|18106.03|10
1639584590000|2021-12-15 16:09:50|18229.99|18109.99|18232.35|18112.35|18232.35|18112.35|18229.63|18109.63|10
1639584600000|2021-12-15 16:10:00|18232.51|18112.51|18233.1|18113.1|18234.47|18114.47|18231.97|18111.97|10
1639584610000|2021-12-15 16:10:10|18231.78|18111.78|18225.09|18105.09|18231.78|18111.78|18225.09|18105.09|10
1639584620000|2021-12-15 16:10:20|18225.08|18105.08|18218.84|18098.84|18225.08|18105.08|18218.84|18098.84|10
1639584630000|2021-12-15 16:10:30|18218.91|18098.91|18213.81|18093.81|18219.11|18099.11|18213.81|18093.81|10
1639584640000|2021-12-15 16:10:40|18213.82|18093.82|18210.3|18090.3|18213.82|18093.82|18208.38|18088.38|10
1639584650000|2021-12-15 16:10:50|18209.57|18089.57|18208.32|18088.32|18209.57|18089.57|18205.48|18085.48|10
1639584660000|2021-12-15 16:11:00|18208.39|18088.39|18213.1|18093.1|18213.33|18093.33|18208.39|18088.39|8
1639584670000|2021-12-15 16:11:10|18214.42|18094.42|18222.01|18102.01|18222.26|18102.26|18214.42|18094.42|10
1639584680000|2021-12-15 16:11:20|18222|18102|18222.63|18102.63|18222.69|18102.69|18221.39|18101.39|10
1639584690000|2021-12-15 16:11:30|18222.85|18102.85|18226.35|18106.35|18226.35|18106.35|18222.85|18102.85|10
1639584700000|2021-12-15 16:11:40|18227.69|18107.69|18234.69|18114.69|18234.69|18114.69|18227.69|18107.69|10
1639584710000|2021-12-15 16:11:50|18233.84|18113.84|18234.26|18114.26|18235.1|18115.1|18233.81|18113.81|10
1639584720000|2021-12-15 16:12:00|18233.74|18113.74|18237.49|18117.49|18238.18|18118.18|18233.74|18113.74|10
1639584730000|2021-12-15 16:12:10|18237.12|18117.12|18232.84|18112.84|18237.12|18117.12|18232.84|18112.84|10
1639584740000|2021-12-15 16:12:20|18231.65|18111.65|18231.13|18111.13|18232.08|18112.08|18230.5|18110.5|10
1639584750000|2021-12-15 16:12:30|18230.96|18110.96|18228.67|18108.67|18231.71|18111.71|18228.45|18108.45|10
1639584760000|2021-12-15 16:12:40|18229|18109|18219.38|18099.38|18229.01|18109.01|18219.38|18099.38|10
1639584770000|2021-12-15 16:12:50|18217.98|18097.98|18217.43|18097.43|18217.98|18097.98|18217.18|18097.18|10
1639584780000|2021-12-15 16:13:00|18216.18|18096.18|18215.47|18095.47|18216.18|18096.18|18214.58|18094.58|10
1639584790000|2021-12-15 16:13:10|18215.44|18095.44|18211.99|18091.99|18216.07|18096.07|18211.99|18091.99|10
1639584800000|2021-12-15 16:13:20|18211.85|18091.85|18208.33|18088.33|18211.85|18091.85|18207.83|18087.83|10
1639584810000|2021-12-15 16:13:30|18208.22|18088.22|18210.09|18090.09|18210.15|18090.15|18208.22|18088.22|9
1639584820000|2021-12-15 16:13:40|18209.87|18089.87|18208.49|18088.49|18210.01|18090.01|18208.47|18088.47|10
1639584830000|2021-12-15 16:13:50|18209.15|18089.15|18208.34|18088.34|18209.15|18089.15|18207.25|18087.25|9
1639584840000|2021-12-15 16:14:00|18209.47|18089.47|18214.25|18094.25|18214.25|18094.25|18209.46|18089.46|10
1639584850000|2021-12-15 16:14:10|18214.32|18094.32|18220.29|18100.29|18220.29|18100.29|18214.32|18094.32|10
1639584860000|2021-12-15 16:14:20|18220.53|18100.53|18226.96|18106.96|18226.96|18106.96|18220.53|18100.53|10
1639584870000|2021-12-15 16:14:30|18227.91|18107.91|18231.99|18111.99|18231.99|18111.99|18227.91|18107.91|10
1639584880000|2021-12-15 16:14:40|18231.91|18111.91|18231.48|18111.48|18232.09|18112.09|18231.44|18111.44|10
1639584890000|2021-12-15 16:14:50|18231.04|18111.04|18234.05|18114.05|18234.1|18114.1|18231.04|18111.04|10
1639584900000|2021-12-15 16:15:00|18234.67|18114.67|18239.12|18119.12|18239.12|18119.12|18233.17|18113.17|10
1639584910000|2021-12-15 16:15:10|18239.41|18119.41|18259.95|18139.95|18259.95|18139.95|18239.41|18119.41|10
1639584920000|2021-12-15 16:15:20|18264.58|18144.58|18289.88|18169.88|18289.88|18169.88|18264.58|18144.58|10
1639584930000|2021-12-15 16:15:30|18292.36|18172.36|18298.87|18178.87|18300.04|18180.04|18292.36|18172.36|10
1639584940000|2021-12-15 16:15:40|18299.12|18179.12|18283.63|18163.63|18299.12|18179.12|18283.63|18163.63|10
1639584950000|2021-12-15 16:15:50|18283.74|18163.74|18281.25|18161.25|18283.74|18163.74|18280.57|18160.57|10
1639584960000|2021-12-15 16:16:00|18284.8|18164.8|18275.3|18155.3|18284.8|18164.8|18275.3|18155.3|10
1639584970000|2021-12-15 16:16:10|18275.11|18155.11|18270.42|18150.42|18275.27|18155.27|18270.21|18150.21|10
1639584980000|2021-12-15 16:16:20|18269.18|18149.18|18262.35|18142.35|18269.18|18149.18|18262.35|18142.35|10
1639584990000|2021-12-15 16:16:30|18261.56|18141.56|18254.68|18134.68|18261.56|18141.56|18254.68|18134.68|10
1639585000000|2021-12-15 16:16:40|18253.68|18133.68|18252.01|18132.01|18253.68|18133.68|18249.95|18129.95|10
1639585010000|2021-12-15 16:16:50|18251.71|18131.71|18252.5|18132.5|18252.52|18132.52|18251.71|18131.71|10
1639585020000|2021-12-15 16:17:00|18252.77|18132.77|18245.29|18125.29|18252.77|18132.77|18245.08|18125.08|10
1639585030000|2021-12-15 16:17:10|18245.12|18125.12|18245.22|18125.22|18245.25|18125.25|18244.64|18124.64|9
1639585040000|2021-12-15 16:17:20|18244.86|18124.86|18239.39|18119.39|18244.86|18124.86|18239.39|18119.39|10
1639585050000|2021-12-15 16:17:30|18238.95|18118.95|18234.86|18114.86|18238.95|18118.95|18234.78|18114.78|10
1639585060000|2021-12-15 16:17:40|18235.31|18115.31|18232.58|18112.58|18235.31|18115.31|18232.58|18112.58|10
1639585070000|2021-12-15 16:17:50|18233.14|18113.14|18234.12|18114.12|18234.82|18114.82|18232.97|18112.97|10
1639585080000|2021-12-15 16:18:00|18233.25|18113.25|18220.5|18100.5|18233.25|18113.25|18220.5|18100.5|10
1639585090000|2021-12-15 16:18:10|18220.2|18100.2|18215.83|18095.83|18220.2|18100.2|18215.83|18095.83|10
1639585100000|2021-12-15 16:18:20|18216.31|18096.31|18213.29|18093.29|18216.31|18096.31|18212.8|18092.8|10
1639585110000|2021-12-15 16:18:30|18214.02|18094.02|18214.83|18094.83|18216.01|18096.01|18213.97|18093.97|9
1639585120000|2021-12-15 16:18:40|18214.95|18094.95|18214.6|18094.6|18216.9|18096.9|18214.6|18094.6|9
1639585130000|2021-12-15 16:18:50|18214.63|18094.63|18215.62|18095.62|18215.62|18095.62|18213.66|18093.66|10
1639585140000|2021-12-15 16:19:00|18218.33|18098.33|18221.49|18101.49|18221.49|18101.49|18218.33|18098.33|10
1639585150000|2021-12-15 16:19:10|18220.81|18100.81|18220|18100|18220.83|18100.83|18219.65|18099.65|10
1639585160000|2021-12-15 16:19:20|18219.32|18099.32|18219.09|18099.09|18220.49|18100.49|18218.94|18098.94|10
1639585170000|2021-12-15 16:19:30|18218.33|18098.33|18208.55|18088.55|18218.33|18098.33|18208.55|18088.55|10
1639585180000|2021-12-15 16:19:40|18208.74|18088.74|18207.17|18087.17|18208.74|18088.74|18206.79|18086.79|10
1639585190000|2021-12-15 16:19:50|18206.46|18086.46|18201.37|18081.37|18206.46|18086.46|18201.37|18081.37|10
1639585200000|2021-12-15 16:20:00|18201.18|18081.18|18201.43|18081.43|18201.43|18081.43|18199.23|18079.23|10
1639585210000|2021-12-15 16:20:10|18200.95|18080.95|18191.49|18071.49|18201.34|18081.34|18191.49|18071.49|10
1639585220000|2021-12-15 16:20:20|18191.4|18071.4|18188.44|18068.44|18191.4|18071.4|18187.98|18067.98|9
1639585230000|2021-12-15 16:20:30|18188.17|18068.17|18188.31|18068.31|18188.9|18068.9|18187.17|18067.17|10
1639585240000|2021-12-15 16:20:40|18188.78|18068.78|18187.06|18067.06|18189.52|18069.52|18186.09|18066.09|10
1639585250000|2021-12-15 16:20:50|18186.6|18066.6|18187.01|18067.01|18187.01|18067.01|18183.35|18063.35|10
1639585260000|2021-12-15 16:21:00|18187.89|18067.89|18193.9|18073.9|18193.9|18073.9|18187.89|18067.89|10
1639585270000|2021-12-15 16:21:10|18194.15|18074.15|18195.87|18075.87|18195.87|18075.87|18193.85|18073.85|10
1639585280000|2021-12-15 16:21:20|18195.85|18075.85|18196.34|18076.34|18197.71|18077.71|18195.85|18075.85|10
1639585290000|2021-12-15 16:21:30|18197.59|18077.59|18198.58|18078.58|18200.13|18080.13|18197.59|18077.59|10
1639585300000|2021-12-15 16:21:40|18198.31|18078.31|18199.92|18079.92|18199.92|18079.92|18198.2|18078.2|10
1639585310000|2021-12-15 16:21:50|18201.6|18081.6|18205.16|18085.16|18205.16|18085.16|18201.6|18081.6|10
1639585320000|2021-12-15 16:22:00|18205|18085|18207.8|18087.8|18208.08|18088.08|18205|18085|10
1639585330000|2021-12-15 16:22:10|18208.2|18088.2|18214.59|18094.59|18214.59|18094.59|18208.2|18088.2|10
1639585340000|2021-12-15 16:22:20|18214.94|18094.94|18212.89|18092.89|18214.94|18094.94|18212.49|18092.49|9
1639585350000|2021-12-15 16:22:30|18213.22|18093.22|18215.51|18095.51|18215.51|18095.51|18213.22|18093.22|9
1639585360000|2021-12-15 16:22:40|18215.7|18095.7|18217.78|18097.78|18217.78|18097.78|18215.7|18095.7|10
1639585370000|2021-12-15 16:22:50|18218.16|18098.16|18223.33|18103.33|18223.61|18103.61|18218.16|18098.16|10
1639585380000|2021-12-15 16:23:00|18223.29|18103.29|18222.99|18102.99|18224.97|18104.97|18222.82|18102.82|10
1639585390000|2021-12-15 16:23:10|18223.16|18103.16|18220.31|18100.31|18223.38|18103.38|18220.31|18100.31|10
1639585400000|2021-12-15 16:23:20|18219.39|18099.39|18221.56|18101.56|18221.56|18101.56|18218.45|18098.45|10
1639585410000|2021-12-15 16:23:30|18222.04|18102.04|18224.15|18104.15|18224.28|18104.28|18222.04|18102.04|10
1639585420000|2021-12-15 16:23:40|18224.24|18104.24|18229.28|18109.28|18229.28|18109.28|18224.24|18104.24|10
1639585430000|2021-12-15 16:23:50|18229.07|18109.07|18231.3|18111.3|18231.3|18111.3|18229.07|18109.07|9
1639585440000|2021-12-15 16:24:00|18232.13|18112.13|18232.25|18112.25|18233.37|18113.37|18232.13|18112.13|10
1639585450000|2021-12-15 16:24:10|18232.81|18112.81|18235.2|18115.2|18235.2|18115.2|18232.81|18112.81|10
1639585460000|2021-12-15 16:24:20|18235.6|18115.6|18236.11|18116.11|18236.22|18116.22|18235.56|18115.56|10
1639585470000|2021-12-15 16:24:30|18236.49|18116.49|18239.64|18119.64|18240.21|18120.21|18236.49|18116.49|10
1639585480000|2021-12-15 16:24:40|18238.97|18118.97|18236.99|18116.99|18239|18119|18236.99|18116.99|10
1639585490000|2021-12-15 16:24:50|18236.42|18116.42|18235.09|18115.09|18236.42|18116.42|18234.89|18114.89|10
1639585500000|2021-12-15 16:25:00|18234.49|18114.49|18239.55|18119.55|18239.55|18119.55|18234.49|18114.49|10
1639585510000|2021-12-15 16:25:10|18239.31|18119.31|18239.78|18119.78|18239.87|18119.87|18238.84|18118.84|10
1639585520000|2021-12-15 16:25:20|18241.18|18121.18|18244.42|18124.42|18244.42|18124.42|18241.18|18121.18|9
1639585530000|2021-12-15 16:25:30|18245.01|18125.01|18259.19|18139.19|18259.99|18139.99|18245.01|18125.01|10
1639585540000|2021-12-15 16:25:40|18259.82|18139.82|18261.05|18141.05|18261.05|18141.05|18259.6|18139.6|10
1639585550000|2021-12-15 16:25:50|18260.44|18140.44|18257.16|18137.16|18260.44|18140.44|18257.16|18137.16|10
1639585560000|2021-12-15 16:26:00|18256.87|18136.87|18250.62|18130.62|18256.87|18136.87|18250.52|18130.52|10
1639585570000|2021-12-15 16:26:10|18250.08|18130.08|18249.44|18129.44|18250.08|18130.08|18248.83|18128.83|10
1639585580000|2021-12-15 16:26:20|18248.03|18128.03|18248.91|18128.91|18249.12|18129.12|18248.03|18128.03|10
1639585590000|2021-12-15 16:26:30|18248.84|18128.84|18250.82|18130.82|18250.82|18130.82|18248.84|18128.84|10
1639585600000|2021-12-15 16:26:40|18250.87|18130.87|18258.51|18138.51|18258.51|18138.51|18250.7|18130.7|10
1639585610000|2021-12-15 16:26:50|18259.1|18139.1|18263.8|18143.8|18263.8|18143.8|18259.1|18139.1|10
1639585620000|2021-12-15 16:27:00|18263.55|18143.55|18271.03|18151.03|18271.03|18151.03|18263.55|18143.55|10
1639585630000|2021-12-15 16:27:10|18270.71|18150.71|18276.62|18156.62|18276.62|18156.62|18270.71|18150.71|10
1639585640000|2021-12-15 16:27:20|18276.7|18156.7|18278.28|18158.28|18279.43|18159.43|18276.7|18156.7|10
1639585650000|2021-12-15 16:27:30|18280.49|18160.49|18280.57|18160.57|18281.6|18161.6|18279.2|18159.2|10
1639585660000|2021-12-15 16:27:40|18281.03|18161.03|18289.87|18169.87|18289.87|18169.87|18281.03|18161.03|10
1639585670000|2021-12-15 16:27:50|18289.95|18169.95|18291.98|18171.98|18291.98|18171.98|18289.95|18169.95|10
1639585680000|2021-12-15 16:28:00|18292.58|18172.58|18291.89|18171.89|18293.12|18173.12|18290.98|18170.98|10
1639585690000|2021-12-15 16:28:10|18291.97|18171.97|18291.25|18171.25|18293.48|18173.48|18291.25|18171.25|10
1639585700000|2021-12-15 16:28:20|18291.45|18171.45|18292.82|18172.82|18292.82|18172.82|18291.39|18171.39|9
1639585710000|2021-12-15 16:28:30|18293.91|18173.91|18295.9|18175.9|18295.9|18175.9|18293.91|18173.91|10
1639585720000|2021-12-15 16:28:40|18296.14|18176.14|18297.08|18177.08|18297.08|18177.08|18295.1|18175.1|10
1639585730000|2021-12-15 16:28:50|18297.32|18177.32|18300.17|18180.17|18300.17|18180.17|18297.32|18177.32|10
1639585740000|2021-12-15 16:29:00|18300.56|18180.56|18299.74|18179.74|18301.47|18181.47|18299.74|18179.74|10
1639585750000|2021-12-15 16:29:10|18301.62|18181.62|18298.05|18178.05|18301.62|18181.62|18298.05|18178.05|9
1639585760000|2021-12-15 16:29:20|18298.6|18178.6|18297.23|18177.23|18298.6|18178.6|18297.23|18177.23|9
1639585770000|2021-12-15 16:29:30|18297.21|18177.21|18297.27|18177.27|18297.27|18177.27|18296.86|18176.86|10
1639585780000|2021-12-15 16:29:40|18296.74|18176.74|18295.03|18175.03|18296.74|18176.74|18294.5|18174.5|10
1639585790000|2021-12-15 16:29:50|18295.29|18175.29|18292.89|18172.89|18295.29|18175.29|18292.89|18172.89|10
1639585800000|2021-12-15 16:30:00|18293.03|18173.03|18295.66|18175.66|18295.66|18175.66|18292.65|18172.65|10
1639585810000|2021-12-15 16:30:10|18296.04|18176.04|18295.22|18175.22|18296.04|18176.04|18294.78|18174.78|10
1639585820000|2021-12-15 16:30:20|18294.63|18174.63|18291.98|18171.98|18294.64|18174.64|18291.98|18171.98|10
1639585830000|2021-12-15 16:30:30|18291.73|18171.73|18290.07|18170.07|18291.73|18171.73|18288.84|18168.84|10
1639585840000|2021-12-15 16:30:40|18289.96|18169.96|18290.82|18170.82|18291.31|18171.31|18289.96|18169.96|10
1639585850000|2021-12-15 16:30:50|18291.54|18171.54|18293.98|18173.98|18293.98|18173.98|18291.24|18171.24|9
1639585860000|2021-12-15 16:31:00|18293.44|18173.44|18286.91|18166.91|18293.44|18173.44|18286.91|18166.91|10
1639585870000|2021-12-15 16:31:10|18287.18|18167.18|18284|18164|18287.18|18167.18|18284|18164|9
1639585880000|2021-12-15 16:31:20|18281.71|18161.71|18274.14|18154.14|18281.74|18161.74|18274.14|18154.14|10
1639585890000|2021-12-15 16:31:30|18273.6|18153.6|18270.54|18150.54|18273.6|18153.6|18270.47|18150.47|10
1639585900000|2021-12-15 16:31:40|18270.43|18150.43|18269.15|18149.15|18270.55|18150.55|18269.15|18149.15|10
1639585910000|2021-12-15 16:31:50|18269.21|18149.21|18264.3|18144.3|18269.21|18149.21|18264.3|18144.3|10
1639585920000|2021-12-15 16:32:00|18264.24|18144.24|18263.58|18143.58|18264.61|18144.61|18263.31|18143.31|10
1639585930000|2021-12-15 16:32:10|18263.98|18143.98|18262.21|18142.21|18263.98|18143.98|18261.64|18141.64|10
1639585940000|2021-12-15 16:32:20|18262.34|18142.34|18260.55|18140.55|18262.34|18142.34|18260.08|18140.08|10
1639585950000|2021-12-15 16:32:30|18260.79|18140.79|18262.78|18142.78|18262.78|18142.78|18259.91|18139.91|10
1639585960000|2021-12-15 16:32:40|18262.96|18142.96|18268.65|18148.65|18268.8|18148.8|18262.96|18142.96|10
1639585970000|2021-12-15 16:32:50|18268.73|18148.73|18267.33|18147.33|18270.24|18150.24|18267.33|18147.33|10
1639585980000|2021-12-15 16:33:00|18266.92|18146.92|18265.24|18145.24|18266.92|18146.92|18265.1|18145.1|10
1639585990000|2021-12-15 16:33:10|18265.17|18145.17|18267.94|18147.94|18267.94|18147.94|18265.02|18145.02|10
1639586000000|2021-12-15 16:33:20|18267.76|18147.76|18267.2|18147.2|18267.76|18147.76|18267.05|18147.05|9
1639586010000|2021-12-15 16:33:30|18266.88|18146.88|18266.53|18146.53|18267.03|18147.03|18266.53|18146.53|9
1639586020000|2021-12-15 16:33:40|18266.38|18146.38|18266.37|18146.37|18267.4|18147.4|18266.16|18146.16|10
1639586030000|2021-12-15 16:33:50|18266.46|18146.46|18268.44|18148.44|18268.48|18148.48|18266.46|18146.46|10
1639586040000|2021-12-15 16:34:00|18267.74|18147.74|18268.88|18148.88|18269.67|18149.67|18267.74|18147.74|10
1639586050000|2021-12-15 16:34:10|18268.83|18148.83|18266.31|18146.31|18268.83|18148.83|18265.73|18145.73|10
1639586060000|2021-12-15 16:34:20|18266.15|18146.15|18263.54|18143.54|18266.15|18146.15|18263.54|18143.54|10
1639586070000|2021-12-15 16:34:30|18263.52|18143.52|18262.52|18142.52|18263.52|18143.52|18261.27|18141.27|10
1639586080000|2021-12-15 16:34:40|18263.47|18143.47|18266.91|18146.91|18266.91|18146.91|18262.63|18142.63|10
1639586090000|2021-12-15 16:34:50|18267.01|18147.01|18271.84|18151.84|18271.84|18151.84|18267.01|18147.01|10
1639586100000|2021-12-15 16:35:00|18271.95|18151.95|18276.26|18156.26|18276.26|18156.26|18271.95|18151.95|10
1639586110000|2021-12-15 16:35:10|18276.98|18156.98|18277.5|18157.5|18278.75|18158.75|18276.98|18156.98|10
1639586120000|2021-12-15 16:35:20|18276.81|18156.81|18276.76|18156.76|18277.72|18157.72|18276.54|18156.54|10
1639586130000|2021-12-15 16:35:30|18276.71|18156.71|18279.94|18159.94|18279.94|18159.94|18276.18|18156.18|10
1639586140000|2021-12-15 16:35:40|18279.79|18159.79|18283.81|18163.81|18283.81|18163.81|18278.95|18158.95|10
1639586150000|2021-12-15 16:35:50|18283.29|18163.29|18286.11|18166.11|18286.11|18166.11|18283.29|18163.29|10
1639586160000|2021-12-15 16:36:00|18286.55|18166.55|18287.24|18167.24|18287.92|18167.92|18286.55|18166.55|10
1639586170000|2021-12-15 16:36:10|18287.39|18167.39|18290.48|18170.48|18291.41|18171.41|18287.39|18167.39|10
1639586180000|2021-12-15 16:36:20|18290.05|18170.05|18286.58|18166.58|18290.05|18170.05|18286.58|18166.58|10
1639586190000|2021-12-15 16:36:30|18285.73|18165.73|18278.79|18158.79|18285.73|18165.73|18278.68|18158.68|10
1639586200000|2021-12-15 16:36:40|18278.4|18158.4|18274.48|18154.48|18278.4|18158.4|18274.48|18154.48|10
1639586210000|2021-12-15 16:36:50|18273.4|18153.4|18271.76|18151.76|18273.4|18153.4|18271.48|18151.48|10
1639586220000|2021-12-15 16:37:00|18271.59|18151.59|18267.65|18147.65|18271.59|18151.59|18267.47|18147.47|10
1639586230000|2021-12-15 16:37:10|18267.99|18147.99|18265.6|18145.6|18267.99|18147.99|18265.38|18145.38|10
1639586240000|2021-12-15 16:37:20|18265.43|18145.43|18264.29|18144.29|18265.96|18145.96|18263.38|18143.38|10
1639586250000|2021-12-15 16:37:30|18263.8|18143.8|18261.33|18141.33|18263.92|18143.92|18260.94|18140.94|10
1639586260000|2021-12-15 16:37:40|18261.07|18141.07|18258.14|18138.14|18261.07|18141.07|18258.14|18138.14|10
1639586270000|2021-12-15 16:37:50|18258.46|18138.46|18259.54|18139.54|18260.04|18140.04|18258.29|18138.29|9
1639586280000|2021-12-15 16:38:00|18259.98|18139.98|18262.23|18142.23|18262.23|18142.23|18259.65|18139.65|10
1639586290000|2021-12-15 16:38:10|18262.37|18142.37|18264.8|18144.8|18264.8|18144.8|18262.16|18142.16|10
1639586300000|2021-12-15 16:38:20|18265.24|18145.24|18268.76|18148.76|18269.03|18149.03|18265.24|18145.24|10
1639586310000|2021-12-15 16:38:30|18269.67|18149.67|18270.08|18150.08|18270.08|18150.08|18268.98|18148.98|10
1639586320000|2021-12-15 16:38:40|18269.45|18149.45|18269.18|18149.18|18269.45|18149.45|18268.14|18148.14|10
1639586330000|2021-12-15 16:38:50|18268.92|18148.92|18267.71|18147.71|18269.23|18149.23|18267.71|18147.71|10
1639586340000|2021-12-15 16:39:00|18267.22|18147.22|18263.84|18143.84|18267.22|18147.22|18263.84|18143.84|10
1639586350000|2021-12-15 16:39:10|18262.99|18142.99|18262.82|18142.82|18264.63|18144.63|18262.82|18142.82|10
1639586360000|2021-12-15 16:39:20|18263|18143|18263.68|18143.68|18263.68|18143.68|18262.48|18142.48|10
1639586370000|2021-12-15 16:39:30|18263.74|18143.74|18263.76|18143.76|18263.76|18143.76|18261.66|18141.66|10
1639586380000|2021-12-15 16:39:40|18263.17|18143.17|18259.04|18139.04|18264.18|18144.18|18259.04|18139.04|9
1639586390000|2021-12-15 16:39:50|18258.22|18138.22|18248.86|18128.86|18258.22|18138.22|18248.86|18128.86|10
1639586400000|2021-12-15 16:40:00|18247.19|18127.19|18239.52|18119.52|18247.19|18127.19|18239.52|18119.52|10
1639586410000|2021-12-15 16:40:10|18239.38|18119.38|18232.26|18112.26|18239.38|18119.38|18232.26|18112.26|10
1639586420000|2021-12-15 16:40:20|18231.22|18111.22|18229.93|18109.93|18231.33|18111.33|18229.93|18109.93|10
1639586430000|2021-12-15 16:40:30|18228.56|18108.56|18226.82|18106.82|18228.67|18108.67|18226.55|18106.55|10
1639586440000|2021-12-15 16:40:40|18225.67|18105.67|18226.39|18106.39|18226.57|18106.57|18225.64|18105.64|10
1639586450000|2021-12-15 16:40:50|18226.26|18106.26|18219.87|18099.87|18226.44|18106.44|18219.46|18099.46|10
1639586460000|2021-12-15 16:41:00|18219.99|18099.99|18220.62|18100.62|18220.89|18100.89|18219.71|18099.71|10
1639586470000|2021-12-15 16:41:10|18220.26|18100.26|18215.1|18095.1|18221.17|18101.17|18215.1|18095.1|10
1639586480000|2021-12-15 16:41:20|18211.5|18091.5|18207.81|18087.81|18213.97|18093.97|18207.76|18087.76|10
1639586490000|2021-12-15 16:41:30|18207.84|18087.84|18204.57|18084.57|18207.84|18087.84|18203.93|18083.93|10
1639586500000|2021-12-15 16:41:40|18205.51|18085.51|18209.23|18089.23|18209.23|18089.23|18205.23|18085.23|10
1639586510000|2021-12-15 16:41:50|18208.71|18088.71|18208.09|18088.09|18209.62|18089.62|18208.09|18088.09|10
1639586520000|2021-12-15 16:42:00|18207.84|18087.84|18209.72|18089.72|18209.72|18089.72|18207.32|18087.32|10
1639586530000|2021-12-15 16:42:10|18210.29|18090.29|18209.96|18089.96|18210.48|18090.48|18209.44|18089.44|10
1639586540000|2021-12-15 16:42:20|18210.36|18090.36|18211.35|18091.35|18211.91|18091.91|18209.67|18089.67|9
1639586550000|2021-12-15 16:42:30|18211.58|18091.58|18209.65|18089.65|18212.59|18092.59|18209.49|18089.49|10
1639586560000|2021-12-15 16:42:40|18208.87|18088.87|18207.35|18087.35|18208.87|18088.87|18207.35|18087.35|9
1639586570000|2021-12-15 16:42:50|18207.41|18087.41|18205.78|18085.78|18208.11|18088.11|18205.78|18085.78|10
1639586580000|2021-12-15 16:43:00|18206.05|18086.05|18207.43|18087.43|18207.43|18087.43|18206.05|18086.05|10
1639586590000|2021-12-15 16:43:10|18207.42|18087.42|18215.54|18095.54|18215.57|18095.57|18207.42|18087.42|10
1639586600000|2021-12-15 16:43:20|18215.83|18095.83|18222.41|18102.41|18222.41|18102.41|18215.83|18095.83|10
1639586610000|2021-12-15 16:43:30|18222.54|18102.54|18226.52|18106.52|18226.52|18106.52|18222.54|18102.54|8
1639586620000|2021-12-15 16:43:40|18226.19|18106.19|18225.31|18105.31|18227.18|18107.18|18225.31|18105.31|9
1639586630000|2021-12-15 16:43:50|18224.95|18104.95|18225.69|18105.69|18226.68|18106.68|18224.95|18104.95|9
1639586640000|2021-12-15 16:44:00|18226.42|18106.42|18225.72|18105.72|18226.42|18106.42|18225.28|18105.28|10
1639586650000|2021-12-15 16:44:10|18225.19|18105.19|18231.86|18111.86|18231.86|18111.86|18225.02|18105.02|10
1639586660000|2021-12-15 16:44:20|18235.07|18115.07|18241.11|18121.11|18242.1|18122.1|18235.07|18115.07|10
1639586670000|2021-12-15 16:44:30|18240.65|18120.65|18243.02|18123.02|18243.02|18123.02|18240.65|18120.65|10
1639586680000|2021-12-15 16:44:40|18242.74|18122.74|18245.02|18125.02|18245.02|18125.02|18242.74|18122.74|9
1639586690000|2021-12-15 16:44:50|18244.33|18124.33|18244.05|18124.05|18245.12|18125.12|18243.93|18123.93|10
1639586700000|2021-12-15 16:45:00|18244.14|18124.14|18243.32|18123.32|18244.9|18124.9|18242.71|18122.71|10
1639586710000|2021-12-15 16:45:10|18243.01|18123.01|18240.38|18120.38|18243.01|18123.01|18239.81|18119.81|9
1639586720000|2021-12-15 16:45:20|18239.68|18119.68|18240.69|18120.69|18240.69|18120.69|18239.61|18119.61|10
1639586730000|2021-12-15 16:45:30|18240.51|18120.51|18240.12|18120.12|18240.51|18120.51|18239.51|18119.51|10
1639586740000|2021-12-15 16:45:40|18240.65|18120.65|18236.63|18116.63|18240.65|18120.65|18236.63|18116.63|10
1639586750000|2021-12-15 16:45:50|18236.32|18116.32|18234.73|18114.73|18236.32|18116.32|18234.19|18114.19|9
1639586760000|2021-12-15 16:46:00|18235.5|18115.5|18237.72|18117.72|18237.72|18117.72|18235.5|18115.5|9
1639586770000|2021-12-15 16:46:10|18237.22|18117.22|18238.37|18118.37|18238.37|18118.37|18237.12|18117.12|10
1639586780000|2021-12-15 16:46:20|18237.77|18117.77|18235.47|18115.47|18238.23|18118.23|18235.47|18115.47|10
1639586790000|2021-12-15 16:46:30|18235.14|18115.14|18232.09|18112.09|18235.14|18115.14|18232.05|18112.05|10
1639586800000|2021-12-15 16:46:40|18231.43|18111.43|18228.79|18108.79|18231.43|18111.43|18228.79|18108.79|10
1639586810000|2021-12-15 16:46:50|18228.55|18108.55|18223.73|18103.73|18228.55|18108.55|18223.73|18103.73|10
1639586820000|2021-12-15 16:47:00|18222.79|18102.79|18219.53|18099.53|18222.79|18102.79|18219.53|18099.53|10
1639586830000|2021-12-15 16:47:10|18217.44|18097.44|18216.9|18096.9|18217.67|18097.67|18216.06|18096.06|10
1639586840000|2021-12-15 16:47:20|18217.53|18097.53|18215.8|18095.8|18217.74|18097.74|18215.8|18095.8|10
1639586850000|2021-12-15 16:47:30|18215.87|18095.87|18211.24|18091.24|18215.87|18095.87|18211.24|18091.24|10
1639586860000|2021-12-15 16:47:40|18211.39|18091.39|18210.14|18090.14|18211.51|18091.51|18210.01|18090.01|10
1639586870000|2021-12-15 16:47:50|18209.57|18089.57|18206.58|18086.58|18209.96|18089.96|18206.58|18086.58|10
1639586880000|2021-12-15 16:48:00|18206.24|18086.24|18204.4|18084.4|18207.36|18087.36|18204.4|18084.4|10
1639586890000|2021-12-15 16:48:10|18204.54|18084.54|18201.33|18081.33|18204.56|18084.56|18200.91|18080.91|10
1639586900000|2021-12-15 16:48:20|18201.05|18081.05|18201.82|18081.82|18201.82|18081.82|18200.1|18080.1|9
1639586910000|2021-12-15 16:48:30|18202.08|18082.08|18199.98|18079.98|18202.86|18082.86|18199.98|18079.98|10
1639586920000|2021-12-15 16:48:40|18199.29|18079.29|18200.15|18080.15|18200.35|18080.35|18198.64|18078.64|9
1639586930000|2021-12-15 16:48:50|18200.36|18080.36|18199.13|18079.13|18200.74|18080.74|18199.13|18079.13|10
1639586940000|2021-12-15 16:49:00|18199.24|18079.24|18198.52|18078.52|18199.4|18079.4|18198.51|18078.51|9
1639586950000|2021-12-15 16:49:10|18197.81|18077.81|18197.35|18077.35|18197.81|18077.81|18197.28|18077.28|9
1639586960000|2021-12-15 16:49:20|18197.77|18077.77|18196.84|18076.84|18197.99|18077.99|18196.84|18076.84|10
1639586970000|2021-12-15 16:49:30|18196.5|18076.5|18195.8|18075.8|18196.5|18076.5|18194.95|18074.95|10
1639586980000|2021-12-15 16:49:40|18196.22|18076.22|18199.44|18079.44|18199.44|18079.44|18196.22|18076.22|10
1639586990000|2021-12-15 16:49:50|18201.88|18081.88|18209.79|18089.79|18209.79|18089.79|18201.88|18081.88|10
1639587000000|2021-12-15 16:50:00|18210.11|18090.11|18213.33|18093.33|18213.46|18093.46|18210.11|18090.11|10
1639587010000|2021-12-15 16:50:10|18212.97|18092.97|18212.87|18092.87|18213.98|18093.98|18212.57|18092.57|10
1639587020000|2021-12-15 16:50:20|18212.43|18092.43|18215.82|18095.82|18215.82|18095.82|18212.35|18092.35|10
1639587030000|2021-12-15 16:50:30|18217|18097|18221.32|18101.32|18221.36|18101.36|18216.99|18096.99|10
1639587040000|2021-12-15 16:50:40|18224.2|18104.2|18226.65|18106.65|18226.65|18106.65|18224.16|18104.16|10
1639587050000|2021-12-15 16:50:50|18226.88|18106.88|18230.98|18110.98|18230.98|18110.98|18226.88|18106.88|10
1639587060000|2021-12-15 16:51:00|18231.37|18111.37|18234.99|18114.99|18234.99|18114.99|18231.37|18111.37|10
1639587070000|2021-12-15 16:51:10|18234.83|18114.83|18231.65|18111.65|18235.55|18115.55|18231.65|18111.65|10
1639587080000|2021-12-15 16:51:20|18229.82|18109.82|18227.18|18107.18|18229.82|18109.82|18227.18|18107.18|10
1639587090000|2021-12-15 16:51:30|18227.39|18107.39|18227.94|18107.94|18228.75|18108.75|18227.39|18107.39|8
1639587100000|2021-12-15 16:51:40|18228.15|18108.15|18228.15|18108.15|18228.15|18108.15|18226.23|18106.23|10
1639587110000|2021-12-15 16:51:50|18228.71|18108.71|18230.49|18110.49|18230.49|18110.49|18228.71|18108.71|9
1639587120000|2021-12-15 16:52:00|18231.14|18111.14|18231.02|18111.02|18231.84|18111.84|18231.02|18111.02|10
1639587130000|2021-12-15 16:52:10|18230.45|18110.45|18225.37|18105.37|18230.45|18110.45|18225.37|18105.37|10
1639587140000|2021-12-15 16:52:20|18225.51|18105.51|18223.98|18103.98|18225.51|18105.51|18222.91|18102.91|10
1639587150000|2021-12-15 16:52:30|18224.11|18104.11|18226.12|18106.12|18226.3|18106.3|18224.11|18104.11|10
1639587160000|2021-12-15 16:52:40|18226.8|18106.8|18229.85|18109.85|18230.14|18110.14|18226.8|18106.8|10
1639587170000|2021-12-15 16:52:50|18229.94|18109.94|18230.31|18110.31|18230.75|18110.75|18229.5|18109.5|10
1639587180000|2021-12-15 16:53:00|18231.14|18111.14|18238|18118|18238|18118|18230.93|18110.93|10
1639587190000|2021-12-15 16:53:10|18239.44|18119.44|18246.56|18126.56|18246.56|18126.56|18239.44|18119.44|10
1639587200000|2021-12-15 16:53:20|18247.36|18127.36|18246.46|18126.46|18248.77|18128.77|18246.46|18126.46|10
1639587210000|2021-12-15 16:53:30|18246.34|18126.34|18245.06|18125.06|18246.34|18126.34|18245.06|18125.06|8
1639587220000|2021-12-15 16:53:40|18244.88|18124.88|18250.26|18130.26|18250.26|18130.26|18244.88|18124.88|10
1639587230000|2021-12-15 16:53:50|18250|18130|18252.88|18132.88|18253.48|18133.48|18250|18130|10
1639587240000|2021-12-15 16:54:00|18252.85|18132.85|18252.76|18132.76|18252.85|18132.85|18251.86|18131.86|10
1639587250000|2021-12-15 16:54:10|18252.96|18132.96|18254.59|18134.59|18254.59|18134.59|18252.7|18132.7|10
1639587260000|2021-12-15 16:54:20|18255.02|18135.02|18259.7|18139.7|18259.88|18139.88|18255.02|18135.02|10
1639587270000|2021-12-15 16:54:30|18260.29|18140.29|18257.94|18137.94|18260.29|18140.29|18257.86|18137.86|10
1639587280000|2021-12-15 16:54:40|18258.01|18138.01|18257.96|18137.96|18258.7|18138.7|18257.65|18137.65|10
1639587290000|2021-12-15 16:54:50|18258.02|18138.02|18259.39|18139.39|18259.39|18139.39|18257.99|18137.99|10
1639587300000|2021-12-15 16:55:00|18259.66|18139.66|18261.25|18141.25|18261.5|18141.5|18259.66|18139.66|10
1639587310000|2021-12-15 16:55:10|18261.17|18141.17|18260.7|18140.7|18262.62|18142.62|18260.7|18140.7|10
1639587320000|2021-12-15 16:55:20|18259.22|18139.22|18256.21|18136.21|18259.22|18139.22|18256.21|18136.21|10
1639587330000|2021-12-15 16:55:30|18255.69|18135.69|18254.16|18134.16|18256|18136|18254.09|18134.09|9
1639587340000|2021-12-15 16:55:40|18253.4|18133.4|18255.13|18135.13|18255.13|18135.13|18253.06|18133.06|10
1639587350000|2021-12-15 16:55:50|18255.51|18135.51|18262.25|18142.25|18262.34|18142.34|18255.51|18135.51|10
1639587360000|2021-12-15 16:56:00|18262.51|18142.51|18266.17|18146.17|18266.55|18146.55|18262.51|18142.51|10
1639587370000|2021-12-15 16:56:10|18266.26|18146.26|18263.29|18143.29|18266.26|18146.26|18262.81|18142.81|10
1639587380000|2021-12-15 16:56:20|18264.11|18144.11|18269.58|18149.58|18269.58|18149.58|18264.11|18144.11|10
1639587390000|2021-12-15 16:56:30|18269.86|18149.86|18273.15|18153.15|18273.15|18153.15|18269.86|18149.86|10
1639587400000|2021-12-15 16:56:40|18273.66|18153.66|18271.63|18151.63|18274.59|18154.59|18271.63|18151.63|10
1639587410000|2021-12-15 16:56:50|18272.2|18152.2|18277.74|18157.74|18277.74|18157.74|18272.2|18152.2|10
1639587420000|2021-12-15 16:57:00|18277.83|18157.83|18279.99|18159.99|18279.99|18159.99|18277.83|18157.83|9
1639587430000|2021-12-15 16:57:10|18280.14|18160.14|18277.65|18157.65|18280.14|18160.14|18277.65|18157.65|9
1639587440000|2021-12-15 16:57:20|18278.15|18158.15|18277.43|18157.43|18278.75|18158.75|18277.27|18157.27|10
1639587450000|2021-12-15 16:57:30|18277.54|18157.54|18277.15|18157.15|18277.54|18157.54|18276.84|18156.84|10
1639587460000|2021-12-15 16:57:40|18276.88|18156.88|18274.67|18154.67|18276.88|18156.88|18274.52|18154.52|10
1639587470000|2021-12-15 16:57:50|18274.92|18154.92|18274.33|18154.33|18274.92|18154.92|18274.24|18154.24|10
1639587480000|2021-12-15 16:58:00|18274.48|18154.48|18274.38|18154.38|18274.87|18154.87|18274.36|18154.36|9
1639587490000|2021-12-15 16:58:10|18274.75|18154.75|18276.92|18156.92|18277.55|18157.55|18274.75|18154.75|10
1639587500000|2021-12-15 16:58:20|18277.11|18157.11|18279.85|18159.85|18279.85|18159.85|18277.11|18157.11|9
1639587510000|2021-12-15 16:58:30|18279.94|18159.94|18283.77|18163.77|18283.77|18163.77|18279.94|18159.94|10
1639587520000|2021-12-15 16:58:40|18284.46|18164.46|18286.56|18166.56|18286.56|18166.56|18284.46|18164.46|10
1639587530000|2021-12-15 16:58:50|18286.69|18166.69|18288.81|18168.81|18288.81|18168.81|18286.63|18166.63|10
1639587540000|2021-12-15 16:59:00|18288.47|18168.47|18291.2|18171.2|18291.2|18171.2|18288.47|18168.47|9
1639587550000|2021-12-15 16:59:10|18291.46|18171.46|18295.2|18175.2|18295.38|18175.38|18291.46|18171.46|10
1639587560000|2021-12-15 16:59:20|18295.72|18175.72|18296.87|18176.87|18296.87|18176.87|18295.72|18175.72|9
1639587570000|2021-12-15 16:59:30|18297.37|18177.37|18298.2|18178.2|18298.26|18178.26|18297.37|18177.37|9
1639587580000|2021-12-15 16:59:40|18298.46|18178.46|18302.63|18182.63|18302.63|18182.63|18298.35|18178.35|10
1639587590000|2021-12-15 16:59:50|18303.6|18183.6|18309.07|18189.07|18309.07|18189.07|18303.6|18183.6|10
1639587600000|2021-12-15 17:00:00|18310.73|18190.73|18311.03|18191.03|18311.81|18191.81|18309.45|18189.45|10
1639587610000|2021-12-15 17:00:10|18310.69|18190.69|18315.88|18195.88|18315.88|18195.88|18310.69|18190.69|10
1639587620000|2021-12-15 17:00:20|18315.97|18195.97|18317.63|18197.63|18317.94|18197.94|18315.72|18195.72|10
1639587630000|2021-12-15 17:00:30|18317.4|18197.4|18316.05|18196.05|18317.4|18197.4|18316|18196|10
1639587640000|2021-12-15 17:00:40|18317.27|18197.27|18320.23|18200.23|18320.23|18200.23|18316.97|18196.97|10
1639587650000|2021-12-15 17:00:50|18320.16|18200.16|18321.93|18201.93|18323.01|18203.01|18320.16|18200.16|10
1639587660000|2021-12-15 17:01:00|18321.19|18201.19|18322.51|18202.51|18323.34|18203.34|18321.19|18201.19|10
1639587670000|2021-12-15 17:01:10|18322.05|18202.05|18320.67|18200.67|18322.08|18202.08|18320.67|18200.67|10
1639587680000|2021-12-15 17:01:20|18320.56|18200.56|18322.22|18202.22|18322.84|18202.84|18320.56|18200.56|10
1639587690000|2021-12-15 17:01:30|18322.32|18202.32|18320.97|18200.97|18322.51|18202.51|18320.96|18200.96|10
1639587700000|2021-12-15 17:01:40|18321.18|18201.18|18321.49|18201.49|18321.67|18201.67|18321.18|18201.18|10
1639587710000|2021-12-15 17:01:50|18322.02|18202.02|18317.53|18197.53|18322.02|18202.02|18317.53|18197.53|10
1639587720000|2021-12-15 17:02:00|18316.91|18196.91|18315.85|18195.85|18316.91|18196.91|18315.42|18195.42|9
1639587730000|2021-12-15 17:02:10|18313.33|18193.33|18310.73|18190.73|18313.33|18193.33|18310.5|18190.5|10
1639587740000|2021-12-15 17:02:20|18310.61|18190.61|18313.19|18193.19|18313.19|18193.19|18310.61|18190.61|10
1639587750000|2021-12-15 17:02:30|18313.61|18193.61|18315.95|18195.95|18315.95|18195.95|18313.61|18193.61|10
1639587760000|2021-12-15 17:02:40|18317.27|18197.27|18318.81|18198.81|18318.81|18198.81|18316.79|18196.79|10
1639587770000|2021-12-15 17:02:50|18319.47|18199.47|18319.27|18199.27|18320.2|18200.2|18319.21|18199.21|9
1639587780000|2021-12-15 17:03:00|18318.54|18198.54|18319.26|18199.26|18319.37|18199.37|18318.07|18198.07|10
1639587790000|2021-12-15 17:03:10|18319.49|18199.49|18323.62|18203.62|18323.73|18203.73|18319.49|18199.49|8
1639587800000|2021-12-15 17:03:20|18323.36|18203.36|18323.66|18203.66|18324.91|18204.91|18323.36|18203.36|10
1639587810000|2021-12-15 17:03:30|18323.63|18203.63|18324.89|18204.89|18324.94|18204.94|18323.63|18203.63|10
1639587820000|2021-12-15 17:03:40|18324.72|18204.72|18327.06|18207.06|18327.45|18207.45|18324.72|18204.72|9
1639587830000|2021-12-15 17:03:50|18327.86|18207.86|18328.91|18208.91|18329.27|18209.27|18327.32|18207.32|10
1639587840000|2021-12-15 17:04:00|18329.97|18209.97|18332.71|18212.71|18332.71|18212.71|18329.97|18209.97|10
1639587850000|2021-12-15 17:04:10|18332.46|18212.46|18330.67|18210.67|18333.45|18213.45|18330.67|18210.67|10
1639587860000|2021-12-15 17:04:20|18330.54|18210.54|18329.17|18209.17|18330.7|18210.7|18329.17|18209.17|10
1639587870000|2021-12-15 17:04:30|18328.43|18208.43|18329.57|18209.57|18329.57|18209.57|18328.43|18208.43|10
1639587880000|2021-12-15 17:04:40|18329.68|18209.68|18330.6|18210.6|18330.66|18210.66|18329.03|18209.03|10
1639587890000|2021-12-15 17:04:50|18330.79|18210.79|18333.03|18213.03|18333.3|18213.3|18330.79|18210.79|10
1639587900000|2021-12-15 17:05:00|18333.31|18213.31|18333.11|18213.11|18333.45|18213.45|18333.11|18213.11|9
1639587910000|2021-12-15 17:05:10|18332.79|18212.79|18333.32|18213.32|18334.77|18214.77|18332.79|18212.79|9
1639587920000|2021-12-15 17:05:20|18332.82|18212.82|18329.43|18209.43|18332.82|18212.82|18329.13|18209.13|10
1639587930000|2021-12-15 17:05:30|18328.95|18208.95|18330.67|18210.67|18330.97|18210.97|18328.83|18208.83|10
1639587940000|2021-12-15 17:05:40|18329.96|18209.96|18328.82|18208.82|18330.16|18210.16|18328.82|18208.82|10
1639587950000|2021-12-15 17:05:50|18328.75|18208.75|18330.76|18210.76|18331.3|18211.3|18327.74|18207.74|10
1639587960000|2021-12-15 17:06:00|18329.98|18209.98|18329.9|18209.9|18330.5|18210.5|18329.3|18209.3|10
1639587970000|2021-12-15 17:06:10|18330.66|18210.66|18334.14|18214.14|18334.14|18214.14|18330.66|18210.66|10
1639587980000|2021-12-15 17:06:20|18334.55|18214.55|18333.65|18213.65|18335.35|18215.35|18333.48|18213.48|10
1639587990000|2021-12-15 17:06:30|18333.57|18213.57|18331.14|18211.14|18333.57|18213.57|18331.11|18211.11|10
1639588000000|2021-12-15 17:06:40|18331.9|18211.9|18332.51|18212.51|18332.53|18212.53|18331.49|18211.49|10
1639588010000|2021-12-15 17:06:50|18332.55|18212.55|18326.06|18206.06|18332.55|18212.55|18326.06|18206.06|10
1639588020000|2021-12-15 17:07:00|18324.88|18204.88|18325.93|18205.93|18325.93|18205.93|18324.66|18204.66|10
1639588030000|2021-12-15 17:07:10|18325.94|18205.94|18327.33|18207.33|18327.36|18207.36|18325.6|18205.6|10
1639588040000|2021-12-15 17:07:20|18327.83|18207.83|18331.92|18211.92|18331.92|18211.92|18327.83|18207.83|10
1639588050000|2021-12-15 17:07:30|18332.65|18212.65|18335.4|18215.4|18335.4|18215.4|18332.62|18212.62|10
1639588060000|2021-12-15 17:07:40|18335.52|18215.52|18340.49|18220.49|18340.49|18220.49|18335.52|18215.52|10
1639588070000|2021-12-15 17:07:50|18341.01|18221.01|18344.41|18224.41|18344.41|18224.41|18341.01|18221.01|10
1639588080000|2021-12-15 17:08:00|18345.13|18225.13|18345.89|18225.89|18345.89|18225.89|18344.26|18224.26|10
1639588090000|2021-12-15 17:08:10|18345.48|18225.48|18346.06|18226.06|18346.06|18226.06|18344.89|18224.89|10
1639588100000|2021-12-15 17:08:20|18346.12|18226.12|18347.26|18227.26|18348.24|18228.24|18346.03|18226.03|10
1639588110000|2021-12-15 17:08:30|18347.18|18227.18|18351.01|18231.01|18351.5|18231.5|18346.93|18226.93|10
1639588120000|2021-12-15 17:08:40|18351.09|18231.09|18357.17|18237.17|18357.17|18237.17|18350.57|18230.57|9
1639588130000|2021-12-15 17:08:50|18357.52|18237.52|18364.01|18244.01|18364.09|18244.09|18357.52|18237.52|10
1639588140000|2021-12-15 17:09:00|18365.36|18245.36|18357.55|18237.55|18366.15|18246.15|18357.55|18237.55|10
1639588150000|2021-12-15 17:09:10|18357.74|18237.74|18357.52|18237.52|18357.74|18237.74|18355.74|18235.74|10
1639588160000|2021-12-15 17:09:20|18358.88|18238.88|18362.77|18242.77|18362.77|18242.77|18358.88|18238.88|9
1639588170000|2021-12-15 17:09:30|18362.44|18242.44|18360.88|18240.88|18362.44|18242.44|18359.77|18239.77|10
1639588180000|2021-12-15 17:09:40|18360.43|18240.43|18360.31|18240.31|18361.04|18241.04|18359.91|18239.91|10
1639588190000|2021-12-15 17:09:50|18360.8|18240.8|18367.92|18247.92|18368.4|18248.4|18360.8|18240.8|10
1639588200000|2021-12-15 17:10:00|18368.22|18248.22|18369.69|18249.69|18370.22|18250.22|18368.17|18248.17|10
1639588210000|2021-12-15 17:10:10|18369.1|18249.1|18364.59|18244.59|18369.73|18249.73|18364.41|18244.41|10
1639588220000|2021-12-15 17:10:20|18364.23|18244.23|18360.84|18240.84|18364.23|18244.23|18360.56|18240.56|9
1639588230000|2021-12-15 17:10:30|18360.72|18240.72|18354.59|18234.59|18360.72|18240.72|18354.59|18234.59|10
1639588240000|2021-12-15 17:10:40|18354.47|18234.47|18350.74|18230.74|18354.47|18234.47|18350.74|18230.74|10
1639588250000|2021-12-15 17:10:50|18350.85|18230.85|18349.21|18229.21|18351.04|18231.04|18349.21|18229.21|9
1639588260000|2021-12-15 17:11:00|18348.34|18228.34|18345.48|18225.48|18348.34|18228.34|18345.48|18225.48|10
1639588270000|2021-12-15 17:11:10|18345.9|18225.9|18342|18222|18345.9|18225.9|18342|18222|10
1639588280000|2021-12-15 17:11:20|18341.8|18221.8|18337.95|18217.95|18341.8|18221.8|18337.95|18217.95|10
1639588290000|2021-12-15 17:11:30|18337.98|18217.98|18336.93|18216.93|18337.98|18217.98|18336.93|18216.93|10
1639588300000|2021-12-15 17:11:40|18337.61|18217.61|18334.94|18214.94|18337.61|18217.61|18334.94|18214.94|10
1639588310000|2021-12-15 17:11:50|18333.82|18213.82|18331.34|18211.34|18333.82|18213.82|18331.34|18211.34|10
1639588320000|2021-12-15 17:12:00|18330.62|18210.62|18328.58|18208.58|18330.62|18210.62|18328.55|18208.55|9
1639588330000|2021-12-15 17:12:10|18328.28|18208.28|18328.52|18208.52|18328.52|18208.52|18327.7|18207.7|10
1639588340000|2021-12-15 17:12:20|18328.51|18208.51|18327.18|18207.18|18329.03|18209.03|18326.32|18206.32|10
1639588350000|2021-12-15 17:12:30|18327.5|18207.5|18326.46|18206.46|18328.56|18208.56|18326.45|18206.45|9
1639588360000|2021-12-15 17:12:40|18326.95|18206.95|18325.96|18205.96|18327.28|18207.28|18325.96|18205.96|9
1639588370000|2021-12-15 17:12:50|18325.9|18205.9|18323.88|18203.88|18325.9|18205.9|18323.88|18203.88|10
1639588380000|2021-12-15 17:13:00|18323.76|18203.76|18321.11|18201.11|18323.76|18203.76|18320.98|18200.98|10
1639588390000|2021-12-15 17:13:10|18321.08|18201.08|18321.37|18201.37|18322.34|18202.34|18320.73|18200.73|10
1639588400000|2021-12-15 17:13:20|18321.73|18201.73|18320.25|18200.25|18321.95|18201.95|18320.25|18200.25|10
1639588410000|2021-12-15 17:13:30|18320.28|18200.28|18314.02|18194.02|18320.28|18200.28|18314.02|18194.02|9
1639588420000|2021-12-15 17:13:40|18313.96|18193.96|18311.5|18191.5|18313.96|18193.96|18311.5|18191.5|10
1639588430000|2021-12-15 17:13:50|18310.79|18190.79|18305.51|18185.51|18310.79|18190.79|18305.51|18185.51|10
1639588440000|2021-12-15 17:14:00|18305.62|18185.62|18306.2|18186.2|18306.84|18186.84|18305.56|18185.56|10
1639588450000|2021-12-15 17:14:10|18306.81|18186.81|18305.15|18185.15|18307.49|18187.49|18303.94|18183.94|9
1639588460000|2021-12-15 17:14:20|18304.96|18184.96|18304.59|18184.59|18304.96|18184.96|18304.54|18184.54|8
1639588470000|2021-12-15 17:14:30|18304.53|18184.53|18306.86|18186.86|18306.86|18186.86|18304.53|18184.53|10
1639588480000|2021-12-15 17:14:40|18306.88|18186.88|18311.26|18191.26|18311.26|18191.26|18306.88|18186.88|10
1639588490000|2021-12-15 17:14:50|18311.14|18191.14|18309.09|18189.09|18311.14|18191.14|18309.09|18189.09|10
1639588500000|2021-12-15 17:15:00|18308.8|18188.8|18305.88|18185.88|18308.8|18188.8|18305.88|18185.88|10
1639588510000|2021-12-15 17:15:10|18305.69|18185.69|18303.23|18183.23|18305.9|18185.9|18303.23|18183.23|8
1639588520000|2021-12-15 17:15:20|18303.33|18183.33|18303.76|18183.76|18303.78|18183.78|18302.45|18182.45|8
1639588530000|2021-12-15 17:15:30|18303.38|18183.38|18304.81|18184.81|18305.69|18185.69|18303.38|18183.38|10
1639588540000|2021-12-15 17:15:40|18305.59|18185.59|18307.07|18187.07|18307.07|18187.07|18304.96|18184.96|10
1639588550000|2021-12-15 17:15:50|18307.61|18187.61|18306.53|18186.53|18307.94|18187.94|18306|18186|9
1639588560000|2021-12-15 17:16:00|18306.74|18186.74|18306.26|18186.26|18307.45|18187.45|18306.26|18186.26|10
1639588570000|2021-12-15 17:16:10|18306.39|18186.39|18306.15|18186.15|18306.42|18186.42|18305.64|18185.64|10
1639588580000|2021-12-15 17:16:20|18305.99|18185.99|18302.34|18182.34|18306.37|18186.37|18302.34|18182.34|10
1639588590000|2021-12-15 17:16:30|18301.99|18181.99|18299.59|18179.59|18301.99|18181.99|18299.59|18179.59|10
1639588600000|2021-12-15 17:16:40|18299.06|18179.06|18290.72|18170.72|18299.06|18179.06|18290.72|18170.72|10
1639588610000|2021-12-15 17:16:50|18289.71|18169.71|18289.37|18169.37|18289.98|18169.98|18288.49|18168.49|10
1639588620000|2021-12-15 17:17:00|18289.44|18169.44|18287.98|18167.98|18289.44|18169.44|18287.98|18167.98|9
1639588630000|2021-12-15 17:17:10|18287.75|18167.75|18287.1|18167.1|18288.17|18168.17|18286.86|18166.86|10
1639588640000|2021-12-15 17:17:20|18287.51|18167.51|18287.93|18167.93|18288.66|18168.66|18287.5|18167.5|7
1639588650000|2021-12-15 17:17:30|18288.03|18168.03|18286.22|18166.22|18288.04|18168.04|18286.22|18166.22|10
1639588660000|2021-12-15 17:17:40|18285.66|18165.66|18285.27|18165.27|18285.71|18165.71|18283.73|18163.73|10
1639588670000|2021-12-15 17:17:50|18285.11|18165.11|18289.65|18169.65|18289.65|18169.65|18285.09|18165.09|10
1639588680000|2021-12-15 17:18:00|18289.73|18169.73|18290.88|18170.88|18291.01|18171.01|18288.62|18168.62|10
1639588690000|2021-12-15 17:18:10|18290.98|18170.98|18292.42|18172.42|18292.42|18172.42|18290.89|18170.89|9
1639588700000|2021-12-15 17:18:20|18292.77|18172.77|18294.47|18174.47|18294.59|18174.59|18292.77|18172.77|10
1639588710000|2021-12-15 17:18:30|18295.66|18175.66|18292.54|18172.54|18295.66|18175.66|18292.54|18172.54|10
1639588720000|2021-12-15 17:18:40|18292.45|18172.45|18291.32|18171.32|18292.45|18172.45|18291.32|18171.32|8
1639588730000|2021-12-15 17:18:50|18291.38|18171.38|18289.79|18169.79|18291.38|18171.38|18289.63|18169.63|10
1639588740000|2021-12-15 17:19:00|18289.59|18169.59|18285.62|18165.62|18289.59|18169.59|18285.62|18165.62|10
1639588750000|2021-12-15 17:19:10|18284.64|18164.64|18281.48|18161.48|18284.64|18164.64|18281.4|18161.4|10
1639588760000|2021-12-15 17:19:20|18281.64|18161.64|18282.08|18162.08|18283.03|18163.03|18281.64|18161.64|10
1639588770000|2021-12-15 17:19:30|18282.04|18162.04|18278.76|18158.76|18282.04|18162.04|18278.6|18158.6|10
1639588780000|2021-12-15 17:19:40|18277.83|18157.83|18272.49|18152.49|18277.83|18157.83|18272.49|18152.49|10
1639588790000|2021-12-15 17:19:50|18272.38|18152.38|18269.66|18149.66|18272.51|18152.51|18269.66|18149.66|10
1639588800000|2021-12-15 17:20:00|18269.3|18149.3|18266.8|18146.8|18269.47|18149.47|18266.8|18146.8|10
1639588810000|2021-12-15 17:20:10|18266.49|18146.49|18265.17|18145.17|18266.49|18146.49|18264.91|18144.91|9
1639588820000|2021-12-15 17:20:20|18265.22|18145.22|18262.22|18142.22|18265.22|18145.22|18262.22|18142.22|10
1639588830000|2021-12-15 17:20:30|18261.9|18141.9|18260.25|18140.25|18262|18142|18260.08|18140.08|10
1639588840000|2021-12-15 17:20:40|18259.71|18139.71|18260.59|18140.59|18260.61|18140.61|18259.27|18139.27|10
1639588850000|2021-12-15 17:20:50|18260.3|18140.3|18261.38|18141.38|18261.38|18141.38|18260.3|18140.3|10
1639588860000|2021-12-15 17:21:00|18261.45|18141.45|18266.24|18146.24|18266.24|18146.24|18261.45|18141.45|10
1639588870000|2021-12-15 17:21:10|18266.69|18146.69|18268.62|18148.62|18268.62|18148.62|18266.63|18146.63|9
1639588880000|2021-12-15 17:21:20|18269.01|18149.01|18270.42|18150.42|18271.01|18151.01|18269.01|18149.01|10
1639588890000|2021-12-15 17:21:30|18270.66|18150.66|18271.08|18151.08|18271.41|18151.41|18270.66|18150.66|9
1639588900000|2021-12-15 17:21:40|18271.38|18151.38|18271.15|18151.15|18271.56|18151.56|18271.1|18151.1|10
1639588910000|2021-12-15 17:21:50|18271.74|18151.74|18273.68|18153.68|18273.68|18153.68|18271.74|18151.74|10
1639588920000|2021-12-15 17:22:00|18274.95|18154.95|18279.46|18159.46|18279.51|18159.51|18274.95|18154.95|10
1639588930000|2021-12-15 17:22:10|18280.28|18160.28|18280.82|18160.82|18281.15|18161.15|18279.29|18159.29|10
1639588940000|2021-12-15 17:22:20|18280.66|18160.66|18279.05|18159.05|18280.66|18160.66|18279.05|18159.05|10
1639588950000|2021-12-15 17:22:30|18279.16|18159.16|18279.65|18159.65|18279.65|18159.65|18278.74|18158.74|10
1639588960000|2021-12-15 17:22:40|18279.33|18159.33|18280.15|18160.15|18280.15|18160.15|18279.33|18159.33|10
1639588970000|2021-12-15 17:22:50|18279.68|18159.68|18278.45|18158.45|18279.68|18159.68|18277.79|18157.79|10
1639588980000|2021-12-15 17:23:00|18278.66|18158.66|18277.16|18157.16|18278.66|18158.66|18277.16|18157.16|10
1639588990000|2021-12-15 17:23:10|18276.15|18156.15|18263.22|18143.22|18276.15|18156.15|18263.22|18143.22|10
1639589000000|2021-12-15 17:23:20|18263.36|18143.36|18263.07|18143.07|18264.16|18144.16|18263.07|18143.07|10
1639589010000|2021-12-15 17:23:30|18262.96|18142.96|18261.82|18141.82|18262.96|18142.96|18261|18141|10
1639589020000|2021-12-15 17:23:40|18262.03|18142.03|18264.11|18144.11|18264.15|18144.15|18262.03|18142.03|10
1639589030000|2021-12-15 17:23:50|18264.49|18144.49|18267.69|18147.69|18267.69|18147.69|18264.49|18144.49|10
1639589040000|2021-12-15 17:24:00|18267.77|18147.77|18275.05|18155.05|18275.05|18155.05|18267.77|18147.77|10
1639589050000|2021-12-15 17:24:10|18275.25|18155.25|18276.27|18156.27|18276.51|18156.51|18274.06|18154.06|10
1639589060000|2021-12-15 17:24:20|18276.69|18156.69|18277.1|18157.1|18277.48|18157.48|18276.03|18156.03|10
1639589070000|2021-12-15 17:24:30|18277.61|18157.61|18279.51|18159.51|18279.73|18159.73|18277.61|18157.61|10
1639589080000|2021-12-15 17:24:40|18279.4|18159.4|18273.27|18153.27|18279.45|18159.45|18273.21|18153.21|10
1639589090000|2021-12-15 17:24:50|18272.13|18152.13|18269.48|18149.48|18272.13|18152.13|18269.48|18149.48|10
1639589100000|2021-12-15 17:25:00|18269.02|18149.02|18267.21|18147.21|18269.02|18149.02|18267.01|18147.01|10
1639589110000|2021-12-15 17:25:10|18266.61|18146.61|18264.46|18144.46|18266.95|18146.95|18264.46|18144.46|8
1639589120000|2021-12-15 17:25:20|18264.88|18144.88|18265.69|18145.69|18265.73|18145.73|18264.88|18144.88|9
1639589130000|2021-12-15 17:25:30|18265.9|18145.9|18266.96|18146.96|18266.96|18146.96|18265.79|18145.79|10
1639589140000|2021-12-15 17:25:40|18266.23|18146.23|18270.23|18150.23|18270.23|18150.23|18266.23|18146.23|9
1639589150000|2021-12-15 17:25:50|18271.11|18151.11|18272.66|18152.66|18272.84|18152.84|18271.11|18151.11|10
1639589160000|2021-12-15 17:26:00|18272.67|18152.67|18276.43|18156.43|18277.21|18157.21|18272.67|18152.67|10
1639589170000|2021-12-15 17:26:10|18276.65|18156.65|18279.56|18159.56|18279.56|18159.56|18276.08|18156.08|10
1639589180000|2021-12-15 17:26:20|18279.36|18159.36|18280.88|18160.88|18280.88|18160.88|18278.9|18158.9|9
1639589190000|2021-12-15 17:26:30|18280.84|18160.84|18282.08|18162.08|18282.68|18162.68|18280.84|18160.84|10
1639589200000|2021-12-15 17:26:40|18281.89|18161.89|18281.12|18161.12|18282.4|18162.4|18281.07|18161.07|9
1639589210000|2021-12-15 17:26:50|18281.31|18161.31|18280.55|18160.55|18281.31|18161.31|18280.55|18160.55|10
1639589220000|2021-12-15 17:27:00|18280.01|18160.01|18279.2|18159.2|18280.11|18160.11|18279.1|18159.1|10
1639589230000|2021-12-15 17:27:10|18278.89|18158.89|18278.34|18158.34|18278.89|18158.89|18278.09|18158.09|10
1639589240000|2021-12-15 17:27:20|18278.27|18158.27|18277.66|18157.66|18278.56|18158.56|18277.66|18157.66|10
1639589250000|2021-12-15 17:27:30|18277.58|18157.58|18278.33|18158.33|18278.33|18158.33|18277.3|18157.3|10
1639589260000|2021-12-15 17:27:40|18278.1|18158.1|18281.72|18161.72|18281.72|18161.72|18278.1|18158.1|9
1639589270000|2021-12-15 17:27:50|18282.12|18162.12|18283.53|18163.53|18283.53|18163.53|18282.12|18162.12|9
1639589280000|2021-12-15 17:28:00|18283.66|18163.66|18287.99|18167.99|18287.99|18167.99|18283.39|18163.39|10
1639589290000|2021-12-15 17:28:10|18288.29|18168.29|18292.87|18172.87|18292.87|18172.87|18288.29|18168.29|10
1639589300000|2021-12-15 17:28:20|18293.36|18173.36|18295.27|18175.27|18295.74|18175.74|18293.29|18173.29|10
1639589310000|2021-12-15 17:28:30|18295.89|18175.89|18305.85|18185.85|18305.85|18185.85|18295.89|18175.89|10
1639589320000|2021-12-15 17:28:40|18306.19|18186.19|18310.98|18190.98|18311|18191|18306.19|18186.19|10
1639589330000|2021-12-15 17:28:50|18310.66|18190.66|18312.9|18192.9|18313.6|18193.6|18310.66|18190.66|9
1639589340000|2021-12-15 17:29:00|18312.39|18192.39|18312.27|18192.27|18312.83|18192.83|18312.09|18192.09|9
1639589350000|2021-12-15 17:29:10|18312.56|18192.56|18313.07|18193.07|18314.57|18194.57|18312.56|18192.56|10
1639589360000|2021-12-15 17:29:20|18313.23|18193.23|18311.93|18191.93|18313.23|18193.23|18311.8|18191.8|10
1639589370000|2021-12-15 17:29:30|18311.36|18191.36|18309.36|18189.36|18311.36|18191.36|18309.24|18189.24|10
1639589380000|2021-12-15 17:29:40|18308.65|18188.65|18310.66|18190.66|18310.92|18190.92|18308.65|18188.65|10
1639589390000|2021-12-15 17:29:50|18311.58|18191.58|18315.37|18195.37|18315.37|18195.37|18310.77|18190.77|10
1639589400000|2021-12-15 17:30:00|18315.61|18195.61|18322.97|18202.97|18322.97|18202.97|18315.61|18195.61|10
1639589410000|2021-12-15 17:30:10|18322.93|18202.93|18327.15|18207.15|18327.53|18207.53|18322.93|18202.93|10
1639589420000|2021-12-15 17:30:20|18327.85|18207.85|18325.87|18205.87|18327.85|18207.85|18325.47|18205.47|10
1639589430000|2021-12-15 17:30:30|18325.79|18205.79|18327.29|18207.29|18327.29|18207.29|18325.67|18205.67|10
1639589440000|2021-12-15 17:30:40|18328.06|18208.06|18329.97|18209.97|18330.11|18210.11|18327.9|18207.9|10
1639589450000|2021-12-15 17:30:50|18329.73|18209.73|18330.71|18210.71|18330.78|18210.78|18329.59|18209.59|10
1639589460000|2021-12-15 17:31:00|18330.33|18210.33|18336.75|18216.75|18336.75|18216.75|18330.33|18210.33|10
1639589470000|2021-12-15 17:31:10|18337.67|18217.67|18337.97|18217.97|18338.29|18218.29|18337.56|18217.56|10
1639589480000|2021-12-15 17:31:20|18338.48|18218.48|18338.35|18218.35|18338.48|18218.48|18337.85|18217.85|10
1639589490000|2021-12-15 17:31:30|18338.55|18218.55|18341.34|18221.34|18341.77|18221.77|18338.42|18218.42|10
1639589500000|2021-12-15 17:31:40|18341.3|18221.3|18341.83|18221.83|18341.94|18221.94|18340.11|18220.11|9
1639589510000|2021-12-15 17:31:50|18341.77|18221.77|18342.62|18222.62|18343.71|18223.71|18341.77|18221.77|10
1639589520000|2021-12-15 17:32:00|18342.21|18222.21|18341.12|18221.12|18342.83|18222.83|18341.12|18221.12|9
1639589530000|2021-12-15 17:32:10|18340.93|18220.93|18339.23|18219.23|18341.45|18221.45|18339.23|18219.23|10
1639589540000|2021-12-15 17:32:20|18339.4|18219.4|18337.18|18217.18|18339.4|18219.4|18336.64|18216.64|9
1639589550000|2021-12-15 17:32:30|18336.83|18216.83|18336.47|18216.47|18337.23|18217.23|18336.45|18216.45|10
1639589560000|2021-12-15 17:32:40|18334.93|18214.93|18326.92|18206.92|18334.93|18214.93|18326.92|18206.92|10
1639589570000|2021-12-15 17:32:50|18327.79|18207.79|18326.32|18206.32|18327.88|18207.88|18325.76|18205.76|10
1639589580000|2021-12-15 17:33:00|18326.26|18206.26|18332.83|18212.83|18332.83|18212.83|18326.26|18206.26|10
1639589590000|2021-12-15 17:33:10|18333.9|18213.9|18333.53|18213.53|18334.7|18214.7|18333.53|18213.53|9
1639589600000|2021-12-15 17:33:20|18333.98|18213.98|18333.15|18213.15|18334.14|18214.14|18332.65|18212.65|10
1639589610000|2021-12-15 17:33:30|18333.49|18213.49|18334.61|18214.61|18335.06|18215.06|18333.1|18213.1|10
1639589620000|2021-12-15 17:33:40|18334.31|18214.31|18339.56|18219.56|18339.56|18219.56|18334.31|18214.31|10
1639589630000|2021-12-15 17:33:50|18339.72|18219.72|18343.63|18223.63|18344.33|18224.33|18339.72|18219.72|10
1639589640000|2021-12-15 17:34:00|18343.38|18223.38|18341.9|18221.9|18343.76|18223.76|18341.64|18221.64|10
1639589650000|2021-12-15 17:34:10|18341.36|18221.36|18341.64|18221.64|18341.64|18221.64|18341.31|18221.31|9
1639589660000|2021-12-15 17:34:20|18341.8|18221.8|18343.67|18223.67|18343.67|18223.67|18340.89|18220.89|10
1639589670000|2021-12-15 17:34:30|18344.1|18224.1|18346.82|18226.82|18346.86|18226.86|18344.1|18224.1|10
1639589680000|2021-12-15 17:34:40|18347.8|18227.8|18354.31|18234.31|18354.31|18234.31|18347.8|18227.8|9
1639589690000|2021-12-15 17:34:50|18354.63|18234.63|18358.51|18238.51|18358.68|18238.68|18354.63|18234.63|10
1639589700000|2021-12-15 17:35:00|18358.26|18238.26|18368.88|18248.88|18368.88|18248.88|18358.26|18238.26|10
1639589710000|2021-12-15 17:35:10|18368.61|18248.61|18376.77|18256.77|18376.86|18256.86|18368.61|18248.61|10
1639589720000|2021-12-15 17:35:20|18376.58|18256.58|18379.65|18259.65|18379.65|18259.65|18376.45|18256.45|10
1639589730000|2021-12-15 17:35:30|18379.03|18259.03|18380.38|18260.38|18380.56|18260.56|18379.03|18259.03|10
1639589740000|2021-12-15 17:35:40|18381.63|18261.63|18382.13|18262.13|18382.13|18262.13|18380.7|18260.7|10
1639589750000|2021-12-15 17:35:50|18381.74|18261.74|18376.66|18256.66|18381.74|18261.74|18376.66|18256.66|10
1639589760000|2021-12-15 17:36:00|18376.58|18256.58|18373.52|18253.52|18376.77|18256.77|18373.52|18253.52|10
1639589770000|2021-12-15 17:36:10|18373.86|18253.86|18374.19|18254.19|18374.19|18254.19|18372.93|18252.93|10
1639589780000|2021-12-15 17:36:20|18374.26|18254.26|18375.57|18255.57|18375.57|18255.57|18374.23|18254.23|10
1639589790000|2021-12-15 17:36:30|18375.62|18255.62|18383.65|18263.65|18383.65|18263.65|18375.62|18255.62|10
1639589800000|2021-12-15 17:36:40|18385.3|18265.3|18395.36|18275.36|18395.62|18275.62|18385.07|18265.07|10
1639589810000|2021-12-15 17:36:50|18395.14|18275.14|18408.55|18288.55|18408.55|18288.55|18395.14|18275.14|9
1639589820000|2021-12-15 17:37:00|18409.65|18289.65|18411.01|18291.01|18412.8|18292.8|18409.65|18289.65|10
1639589830000|2021-12-15 17:37:10|18411.17|18291.17|18413.69|18293.69|18413.77|18293.77|18411.17|18291.17|10
1639589840000|2021-12-15 17:37:20|18413.47|18293.47|18415.59|18295.59|18416.17|18296.17|18413.4|18293.4|10
1639589850000|2021-12-15 17:37:30|18416.02|18296.02|18421.38|18301.38|18421.85|18301.85|18416.02|18296.02|10
1639589860000|2021-12-15 17:37:40|18424.46|18304.46|18427.64|18307.64|18427.95|18307.95|18424.46|18304.46|10
1639589870000|2021-12-15 17:37:50|18429.07|18309.07|18438.16|18318.16|18438.2|18318.2|18429.07|18309.07|10
1639589880000|2021-12-15 17:38:00|18437.05|18317.05|18441.66|18321.66|18442.52|18322.52|18435.84|18315.84|10
1639589890000|2021-12-15 17:38:10|18440.96|18320.96|18438.44|18318.44|18441.02|18321.02|18437.93|18317.93|9
1639589900000|2021-12-15 17:38:20|18438.25|18318.25|18437.37|18317.37|18439.91|18319.91|18437.37|18317.37|9
1639589910000|2021-12-15 17:38:30|18437.29|18317.29|18436.84|18316.84|18438.47|18318.47|18436.59|18316.59|10
1639589920000|2021-12-15 17:38:40|18436.78|18316.78|18435.72|18315.72|18436.78|18316.78|18434.9|18314.9|10
1639589930000|2021-12-15 17:38:50|18435.49|18315.49|18435.18|18315.18|18437.08|18317.08|18435.18|18315.18|10
1639589940000|2021-12-15 17:39:00|18434.61|18314.61|18435.17|18315.17|18435.17|18315.17|18434.2|18314.2|10
1639589950000|2021-12-15 17:39:10|18435.63|18315.63|18429.66|18309.66|18435.71|18315.71|18429.66|18309.66|10
1639589960000|2021-12-15 17:39:20|18429.9|18309.9|18425.21|18305.21|18429.9|18309.9|18425.21|18305.21|10
1639589970000|2021-12-15 17:39:30|18425.63|18305.63|18428.2|18308.2|18428.2|18308.2|18425.15|18305.15|10
1639589980000|2021-12-15 17:39:40|18426.36|18306.36|18429.17|18309.17|18429.17|18309.17|18426.23|18306.23|10
1639589990000|2021-12-15 17:39:50|18430.13|18310.13|18433.51|18313.51|18433.51|18313.51|18430.13|18310.13|10
1639590000000|2021-12-15 17:40:00|18433.78|18313.78|18429.13|18309.13|18434.75|18314.75|18429.01|18309.01|10
1639590010000|2021-12-15 17:40:10|18428.66|18308.66|18429.32|18309.32|18429.32|18309.32|18427.98|18307.98|10
1639590020000|2021-12-15 17:40:20|18428.92|18308.92|18424.86|18304.86|18428.92|18308.92|18424.86|18304.86|10
1639590030000|2021-12-15 17:40:30|18424.68|18304.68|18421.57|18301.57|18424.68|18304.68|18421.57|18301.57|9
1639590040000|2021-12-15 17:40:40|18421.27|18301.27|18422.36|18302.36|18422.58|18302.58|18421.05|18301.05|10
1639590050000|2021-12-15 17:40:50|18422.99|18302.99|18421.5|18301.5|18423.45|18303.45|18421.4|18301.4|10
1639590060000|2021-12-15 17:41:00|18420.89|18300.89|18421.04|18301.04|18421.3|18301.3|18420.03|18300.03|10
1639590070000|2021-12-15 17:41:10|18420.57|18300.57|18421.06|18301.06|18421.8|18301.8|18420.31|18300.31|10
1639590080000|2021-12-15 17:41:20|18422.01|18302.01|18417.6|18297.6|18422.01|18302.01|18417.6|18297.6|10
1639590090000|2021-12-15 17:41:30|18417.29|18297.29|18415.84|18295.84|18417.37|18297.37|18415.84|18295.84|10
1639590100000|2021-12-15 17:41:40|18415.5|18295.5|18411.73|18291.73|18415.5|18295.5|18411.73|18291.73|9
1639590110000|2021-12-15 17:41:50|18409.96|18289.96|18410.29|18290.29|18411.73|18291.73|18409.81|18289.81|9
1639590120000|2021-12-15 17:42:00|18410.08|18290.08|18411.62|18291.62|18411.97|18291.97|18410.08|18290.08|10
1639590130000|2021-12-15 17:42:10|18411.88|18291.88|18412.03|18292.03|18412.15|18292.15|18411.36|18291.36|10
1639590140000|2021-12-15 17:42:20|18412.46|18292.46|18416.02|18296.02|18416.45|18296.45|18412.46|18292.46|9
1639590150000|2021-12-15 17:42:30|18415.42|18295.42|18420.81|18300.81|18420.81|18300.81|18415.42|18295.42|10
1639590160000|2021-12-15 17:42:40|18420.9|18300.9|18426.72|18306.72|18428.38|18308.38|18420.9|18300.9|10
1639590170000|2021-12-15 17:42:50|18426.26|18306.26|18422.22|18302.22|18426.26|18306.26|18421.76|18301.76|10
1639590180000|2021-12-15 17:43:00|18422.56|18302.56|18422.18|18302.18|18423.52|18303.52|18422.14|18302.14|10
1639590190000|2021-12-15 17:43:10|18421.6|18301.6|18416.51|18296.51|18422.22|18302.22|18416.51|18296.51|10
1639590200000|2021-12-15 17:43:20|18416.52|18296.52|18413.3|18293.3|18416.52|18296.52|18412.84|18292.84|10
1639590210000|2021-12-15 17:43:30|18413.25|18293.25|18414.62|18294.62|18415.16|18295.16|18413.16|18293.16|10
1639590220000|2021-12-15 17:43:40|18414.54|18294.54|18416.04|18296.04|18416.04|18296.04|18414.4|18294.4|10
1639590230000|2021-12-15 17:43:50|18414.92|18294.92|18417.11|18297.11|18417.11|18297.11|18414.22|18294.22|10
1639590240000|2021-12-15 17:44:00|18417.94|18297.94|18421.13|18301.13|18421.13|18301.13|18417.59|18297.59|10
1639590250000|2021-12-15 17:44:10|18421.89|18301.89|18423.86|18303.86|18424.33|18304.33|18421.63|18301.63|9
1639590260000|2021-12-15 17:44:20|18422.92|18302.92|18421.29|18301.29|18423.02|18303.02|18420.66|18300.66|9
1639590270000|2021-12-15 17:44:30|18421.13|18301.13|18423.75|18303.75|18423.75|18303.75|18421.13|18301.13|10
1639590280000|2021-12-15 17:44:40|18423.47|18303.47|18422.06|18302.06|18423.67|18303.67|18422.03|18302.03|10
1639590290000|2021-12-15 17:44:50|18421.29|18301.29|18419.21|18299.21|18421.29|18301.29|18419.21|18299.21|8
1639590300000|2021-12-15 17:45:00|18419.12|18299.12|18413.63|18293.63|18419.12|18299.12|18413.63|18293.63|10
1639590310000|2021-12-15 17:45:10|18413.44|18293.44|18410.71|18290.71|18413.87|18293.87|18410.71|18290.71|9
1639590320000|2021-12-15 17:45:20|18410.66|18290.66|18410.2|18290.2|18412.04|18292.04|18408.96|18288.96|10
1639590330000|2021-12-15 17:45:30|18410.37|18290.37|18408.77|18288.77|18410.93|18290.93|18408.39|18288.39|10
1639590340000|2021-12-15 17:45:40|18409.79|18289.79|18403.42|18283.42|18409.79|18289.79|18403.42|18283.42|10
1639590350000|2021-12-15 17:45:50|18403.64|18283.64|18398.6|18278.6|18404.03|18284.03|18398.6|18278.6|10
1639590360000|2021-12-15 17:46:00|18398.21|18278.21|18395.17|18275.17|18398.21|18278.21|18395.17|18275.17|10
1639590370000|2021-12-15 17:46:10|18394.5|18274.5|18392.56|18272.56|18394.5|18274.5|18392.56|18272.56|10
1639590380000|2021-12-15 17:46:20|18391.26|18271.26|18391.08|18271.08|18391.36|18271.36|18390.76|18270.76|10
1639590390000|2021-12-15 17:46:30|18389.97|18269.97|18389.26|18269.26|18390.04|18270.04|18389.26|18269.26|10
1639590400000|2021-12-15 17:46:40|18390.03|18270.03|18389.06|18269.06|18390.06|18270.06|18388.52|18268.52|10
1639590410000|2021-12-15 17:46:50|18388.87|18268.87|18387.88|18267.88|18388.89|18268.89|18387.88|18267.88|10
1639590420000|2021-12-15 17:47:00|18388.01|18268.01|18386.87|18266.87|18388.01|18268.01|18386.64|18266.64|10
1639590430000|2021-12-15 17:47:10|18386.75|18266.75|18387.88|18267.88|18387.88|18267.88|18386.72|18266.72|8
1639590440000|2021-12-15 17:47:20|18387.69|18267.69|18388.87|18268.87|18389.01|18269.01|18387.69|18267.69|9
1639590450000|2021-12-15 17:47:30|18388.96|18268.96|18390.47|18270.47|18390.63|18270.63|18388.96|18268.96|9
1639590460000|2021-12-15 17:47:40|18391.06|18271.06|18390.13|18270.13|18391.66|18271.66|18390.13|18270.13|10
1639590470000|2021-12-15 17:47:50|18390.24|18270.24|18389.39|18269.39|18390.24|18270.24|18389.3|18269.3|10
1639590480000|2021-12-15 17:48:00|18390.07|18270.07|18391.57|18271.57|18391.57|18271.57|18390.07|18270.07|10
1639590490000|2021-12-15 17:48:10|18391.65|18271.65|18391.92|18271.92|18391.92|18271.92|18391.26|18271.26|9
1639590500000|2021-12-15 17:48:20|18392.5|18272.5|18390.5|18270.5|18392.5|18272.5|18390.5|18270.5|10
1639590510000|2021-12-15 17:48:30|18390.33|18270.33|18388.29|18268.29|18390.57|18270.57|18388.29|18268.29|9
1639590520000|2021-12-15 17:48:40|18388.31|18268.31|18389.13|18269.13|18389.22|18269.22|18388.18|18268.18|9
1639590530000|2021-12-15 17:48:50|18388.27|18268.27|18389.77|18269.77|18389.77|18269.77|18388.27|18268.27|10
1639590540000|2021-12-15 17:49:00|18390.31|18270.31|18392.9|18272.9|18392.9|18272.9|18390.31|18270.31|10
1639590550000|2021-12-15 17:49:10|18393.76|18273.76|18393.46|18273.46|18393.85|18273.85|18392.94|18272.94|10
1639590560000|2021-12-15 17:49:20|18393.02|18273.02|18392.81|18272.81|18393.02|18273.02|18392.32|18272.32|9
1639590570000|2021-12-15 17:49:30|18392.43|18272.43|18391.86|18271.86|18392.43|18272.43|18391.45|18271.45|7
1639590580000|2021-12-15 17:49:40|18391.87|18271.87|18392.38|18272.38|18392.38|18272.38|18391.8|18271.8|9
1639590590000|2021-12-15 17:49:50|18392.6|18272.6|18393|18273|18393.03|18273.03|18392.6|18272.6|10
1639590600000|2021-12-15 17:50:00|18392.87|18272.87|18394.72|18274.72|18394.72|18274.72|18392.87|18272.87|10
1639590610000|2021-12-15 17:50:10|18394.92|18274.92|18394|18274|18394.92|18274.92|18393.82|18273.82|9
1639590620000|2021-12-15 17:50:20|18394.32|18274.32|18394.13|18274.13|18394.52|18274.52|18394.13|18274.13|9
1639590630000|2021-12-15 17:50:30|18394.02|18274.02|18390.2|18270.2|18394.02|18274.02|18390.2|18270.2|9
1639590640000|2021-12-15 17:50:40|18390.29|18270.29|18389.83|18269.83|18390.56|18270.56|18389.62|18269.62|10
1639590650000|2021-12-15 17:50:50|18389.95|18269.95|18390.8|18270.8|18390.98|18270.98|18389.82|18269.82|9
1639590660000|2021-12-15 17:51:00|18390.92|18270.92|18394.27|18274.27|18394.27|18274.27|18390.92|18270.92|10
1639590670000|2021-12-15 17:51:10|18394.87|18274.87|18396.31|18276.31|18396.31|18276.31|18394.87|18274.87|10
1639590680000|2021-12-15 17:51:20|18396.71|18276.71|18396.38|18276.38|18397.14|18277.14|18396.38|18276.38|10
1639590690000|2021-12-15 17:51:30|18396.64|18276.64|18398.66|18278.66|18398.73|18278.73|18396.64|18276.64|10
1639590700000|2021-12-15 17:51:40|18399.11|18279.11|18400.09|18280.09|18400.3|18280.3|18399.11|18279.11|10
1639590710000|2021-12-15 17:51:50|18399.84|18279.84|18405.92|18285.92|18405.92|18285.92|18399.84|18279.84|10
1639590720000|2021-12-15 17:52:00|18407.6|18287.6|18409.21|18289.21|18409.21|18289.21|18407.6|18287.6|10
1639590730000|2021-12-15 17:52:10|18409.52|18289.52|18411.56|18291.56|18412.07|18292.07|18409.52|18289.52|10
1639590740000|2021-12-15 17:52:20|18412.03|18292.03|18412.39|18292.39|18412.5|18292.5|18411.24|18291.24|10
1639590750000|2021-12-15 17:52:30|18412.08|18292.08|18411.17|18291.17|18412.77|18292.77|18411.17|18291.17|10
1639590760000|2021-12-15 17:52:40|18411.58|18291.58|18412.74|18292.74|18412.74|18292.74|18409.3|18289.3|10
1639590770000|2021-12-15 17:52:50|18409.61|18289.61|18409.97|18289.97|18410.36|18290.36|18408.93|18288.93|9
1639590780000|2021-12-15 17:53:00|18409.8|18289.8|18410.2|18290.2|18410.9|18290.9|18409.52|18289.52|8
1639590790000|2021-12-15 17:53:10|18410.51|18290.51|18411.15|18291.15|18411.4|18291.4|18410.51|18290.51|10
1639590800000|2021-12-15 17:53:20|18410.8|18290.8|18408.04|18288.04|18410.81|18290.81|18408.04|18288.04|10
1639590810000|2021-12-15 17:53:30|18407.96|18287.96|18402.15|18282.15|18407.96|18287.96|18402.15|18282.15|10
1639590820000|2021-12-15 17:53:40|18401.06|18281.06|18400.52|18280.52|18401.99|18281.99|18400.52|18280.52|10
1639590830000|2021-12-15 17:53:50|18401.03|18281.03|18402|18282|18402|18282|18401.03|18281.03|10
1639590840000|2021-12-15 17:54:00|18402.08|18282.08|18400.19|18280.19|18402.11|18282.11|18400.19|18280.19|9
1639590850000|2021-12-15 17:54:10|18400.29|18280.29|18395.46|18275.46|18400.29|18280.29|18395.01|18275.01|10
1639590860000|2021-12-15 17:54:20|18395.09|18275.09|18390.46|18270.46|18395.09|18275.09|18390.46|18270.46|10
1639590870000|2021-12-15 17:54:30|18390.24|18270.24|18388.63|18268.63|18390.37|18270.37|18388.14|18268.14|10
1639590880000|2021-12-15 17:54:40|18388.41|18268.41|18391.71|18271.71|18391.71|18271.71|18388.35|18268.35|10
1639590890000|2021-12-15 17:54:50|18391.78|18271.78|18393.29|18273.29|18393.29|18273.29|18391.78|18271.78|9
1639590900000|2021-12-15 17:55:00|18393.33|18273.33|18393.16|18273.16|18394.47|18274.47|18393.16|18273.16|10
1639590910000|2021-12-15 17:55:10|18393.33|18273.33|18392.59|18272.59|18393.33|18273.33|18392.59|18272.59|9
1639590920000|2021-12-15 17:55:20|18391.81|18271.81|18389.93|18269.93|18391.81|18271.81|18389.82|18269.82|9
1639590930000|2021-12-15 17:55:30|18389.47|18269.47|18387.66|18267.66|18389.49|18269.49|18387.51|18267.51|10
1639590940000|2021-12-15 17:55:40|18388.06|18268.06|18390.86|18270.86|18390.86|18270.86|18387.71|18267.71|10
1639590950000|2021-12-15 17:55:50|18390.83|18270.83|18393.71|18273.71|18393.71|18273.71|18390.83|18270.83|9
1639590960000|2021-12-15 17:56:00|18394.81|18274.81|18399.75|18279.75|18399.75|18279.75|18394.81|18274.81|10
1639590970000|2021-12-15 17:56:10|18399.82|18279.82|18404.07|18284.07|18404.07|18284.07|18399.82|18279.82|9
1639590980000|2021-12-15 17:56:20|18405.11|18285.11|18406.34|18286.34|18407.15|18287.15|18405.11|18285.11|10
1639590990000|2021-12-15 17:56:30|18406.36|18286.36|18407.1|18287.1|18407.43|18287.43|18406.26|18286.26|10
1639591000000|2021-12-15 17:56:40|18407.26|18287.26|18407.11|18287.11|18407.77|18287.77|18406.72|18286.72|10
1639591010000|2021-12-15 17:56:50|18406.96|18286.96|18402.75|18282.75|18406.96|18286.96|18402.75|18282.75|10
1639591020000|2021-12-15 17:57:00|18402.49|18282.49|18400.18|18280.18|18402.49|18282.49|18400.18|18280.18|10
1639591030000|2021-12-15 17:57:10|18400.12|18280.12|18398.1|18278.1|18400.17|18280.17|18398.1|18278.1|10
1639591040000|2021-12-15 17:57:20|18398.27|18278.27|18394.34|18274.34|18398.27|18278.27|18394.34|18274.34|10
1639591050000|2021-12-15 17:57:30|18394.27|18274.27|18394.22|18274.22|18394.27|18274.27|18392.82|18272.82|10
1639591060000|2021-12-15 17:57:40|18393.48|18273.48|18394.33|18274.33|18394.47|18274.47|18393.48|18273.48|10
1639591070000|2021-12-15 17:57:50|18394.58|18274.58|18394.18|18274.18|18394.58|18274.58|18393.9|18273.9|9
1639591080000|2021-12-15 17:58:00|18393.99|18273.99|18394.13|18274.13|18394.3|18274.3|18393.87|18273.87|10
1639591090000|2021-12-15 17:58:10|18394.24|18274.24|18394.04|18274.04|18394.24|18274.24|18393.91|18273.91|9
1639591100000|2021-12-15 17:58:20|18394.25|18274.25|18393.97|18273.97|18394.34|18274.34|18393.51|18273.51|10
1639591110000|2021-12-15 17:58:30|18395.18|18275.18|18397.77|18277.77|18397.77|18277.77|18394.7|18274.7|10
1639591120000|2021-12-15 17:58:40|18397.78|18277.78|18399.52|18279.52|18399.52|18279.52|18397.7|18277.7|10
1639591130000|2021-12-15 17:58:50|18399.96|18279.96|18401.98|18281.98|18401.98|18281.98|18399.96|18279.96|9
1639591140000|2021-12-15 17:59:00|18401.95|18281.95|18400.4|18280.4|18403.37|18283.37|18400.4|18280.4|10
1639591150000|2021-12-15 17:59:10|18399.75|18279.75|18395.75|18275.75|18399.75|18279.75|18395.49|18275.49|10
1639591160000|2021-12-15 17:59:20|18394.42|18274.42|18392.61|18272.61|18394.42|18274.42|18391.98|18271.98|10
1639591170000|2021-12-15 17:59:30|18392.6|18272.6|18392.5|18272.5|18392.66|18272.66|18391.96|18271.96|9
1639591180000|2021-12-15 17:59:40|18392.43|18272.43|18392.82|18272.82|18393|18273|18392.43|18272.43|10
1639591190000|2021-12-15 17:59:50|18392.61|18272.61|18391.33|18271.33|18392.84|18272.84|18391.33|18271.33|10
1639591200000|2021-12-15 18:00:00|18391.14|18271.14|18385.33|18265.33|18391.14|18271.14|18385.33|18265.33|10
1639591210000|2021-12-15 18:00:10|18385.12|18265.12|18381.51|18261.51|18385.12|18265.12|18381.51|18261.51|10
1639591220000|2021-12-15 18:00:20|18381.53|18261.53|18382.84|18262.84|18382.84|18262.84|18381.11|18261.11|9
1639591230000|2021-12-15 18:00:30|18383.27|18263.27|18380.88|18260.88|18383.42|18263.42|18380.88|18260.88|10
1639591240000|2021-12-15 18:00:40|18380.9|18260.9|18382.44|18262.44|18382.44|18262.44|18380.43|18260.43|10
1639591250000|2021-12-15 18:00:50|18381.19|18261.19|18383.13|18263.13|18383.74|18263.74|18381.19|18261.19|10
1639591260000|2021-12-15 18:01:00|18383.09|18263.09|18382.49|18262.49|18383.97|18263.97|18382.49|18262.49|10
1639591270000|2021-12-15 18:01:10|18382.38|18262.38|18379.5|18259.5|18382.38|18262.38|18379.17|18259.17|10
1639591280000|2021-12-15 18:01:20|18374.06|18254.06|18370.89|18250.89|18374.06|18254.06|18370.39|18250.39|10
1639591290000|2021-12-15 18:01:30|18370.54|18250.54|18372.69|18252.69|18373.24|18253.24|18370.54|18250.54|10
1639591300000|2021-12-15 18:01:40|18372.75|18252.75|18369.95|18249.95|18372.75|18252.75|18369.95|18249.95|10
1639591310000|2021-12-15 18:01:50|18370|18250|18369.51|18249.51|18370|18250|18369.51|18249.51|7
1639591320000|2021-12-15 18:02:00|18369.8|18249.8|18371.87|18251.87|18372.18|18252.18|18369.8|18249.8|10
1639591330000|2021-12-15 18:02:10|18371.66|18251.66|18373.31|18253.31|18373.63|18253.63|18371.66|18251.66|10
1639591340000|2021-12-15 18:02:20|18373.6|18253.6|18371.47|18251.47|18374.02|18254.02|18371.47|18251.47|10
1639591350000|2021-12-15 18:02:30|18371.44|18251.44|18370.01|18250.01|18371.46|18251.46|18370.01|18250.01|10
1639591360000|2021-12-15 18:02:40|18369.9|18249.9|18366.33|18246.33|18369.9|18249.9|18366.33|18246.33|10
1639591370000|2021-12-15 18:02:50|18366.21|18246.21|18365.54|18245.54|18366.21|18246.21|18365.17|18245.17|10
1639591380000|2021-12-15 18:03:00|18364.66|18244.66|18363.71|18243.71|18364.66|18244.66|18362.86|18242.86|9
1639591390000|2021-12-15 18:03:10|18363.66|18243.66|18363.87|18243.87|18363.87|18243.87|18362.4|18242.4|10
1639591400000|2021-12-15 18:03:20|18364.02|18244.02|18362.19|18242.19|18364.02|18244.02|18362.19|18242.19|9
1639591410000|2021-12-15 18:03:30|18361.21|18241.21|18359.17|18239.17|18361.42|18241.42|18359.17|18239.17|10
1639591420000|2021-12-15 18:03:40|18358.85|18238.85|18358.38|18238.38|18359.25|18239.25|18358.38|18238.38|10
1639591430000|2021-12-15 18:03:50|18358.07|18238.07|18355.12|18235.12|18358.15|18238.15|18355.12|18235.12|9
1639591440000|2021-12-15 18:04:00|18355.55|18235.55|18354.63|18234.63|18355.55|18235.55|18353.82|18233.82|9
1639591450000|2021-12-15 18:04:10|18354.13|18234.13|18352.39|18232.39|18354.13|18234.13|18351.34|18231.34|10
1639591460000|2021-12-15 18:04:20|18352.59|18232.59|18352.89|18232.89|18353.06|18233.06|18352.03|18232.03|10
1639591470000|2021-12-15 18:04:30|18353.66|18233.66|18354.83|18234.83|18354.83|18234.83|18353.27|18233.27|10
1639591480000|2021-12-15 18:04:40|18354.94|18234.94|18354.62|18234.62|18355.04|18235.04|18354.13|18234.13|10
1639591490000|2021-12-15 18:04:50|18355.24|18235.24|18356.68|18236.68|18356.68|18236.68|18354.89|18234.89|10
1639591500000|2021-12-15 18:05:00|18356.78|18236.78|18357.98|18237.98|18357.98|18237.98|18356.78|18236.78|10
1639591510000|2021-12-15 18:05:10|18357.67|18237.67|18358.27|18238.27|18358.27|18238.27|18357.49|18237.49|10
1639591520000|2021-12-15 18:05:20|18358.26|18238.26|18358.24|18238.24|18358.58|18238.58|18358.2|18238.2|10
1639591530000|2021-12-15 18:05:30|18357.92|18237.92|18356.69|18236.69|18358.09|18238.09|18356.69|18236.69|9
1639591540000|2021-12-15 18:05:40|18356.03|18236.03|18355.55|18235.55|18356.03|18236.03|18355.4|18235.4|8
1639591550000|2021-12-15 18:05:50|18354.53|18234.53|18357.24|18237.24|18357.24|18237.24|18354.53|18234.53|10
1639591560000|2021-12-15 18:06:00|18357.23|18237.23|18357.45|18237.45|18358.19|18238.19|18357.23|18237.23|9
1639591570000|2021-12-15 18:06:10|18357.31|18237.31|18357.16|18237.16|18357.46|18237.46|18357.03|18237.03|9
1639591580000|2021-12-15 18:06:20|18357.1|18237.1|18356.61|18236.61|18357.28|18237.28|18356.61|18236.61|9
1639591590000|2021-12-15 18:06:30|18356.31|18236.31|18357.58|18237.58|18357.58|18237.58|18356.14|18236.14|8
1639591600000|2021-12-15 18:06:40|18357.5|18237.5|18357.62|18237.62|18357.62|18237.62|18356.74|18236.74|9
1639591610000|2021-12-15 18:06:50|18357.81|18237.81|18359.11|18239.11|18359.11|18239.11|18357.81|18237.81|9
1639591620000|2021-12-15 18:07:00|18358.18|18238.18|18361.66|18241.66|18361.66|18241.66|18358.18|18238.18|9
1639591630000|2021-12-15 18:07:10|18361.9|18241.9|18364.44|18244.44|18364.44|18244.44|18361.9|18241.9|10
1639591640000|2021-12-15 18:07:20|18364.75|18244.75|18367.98|18247.98|18367.98|18247.98|18364.75|18244.75|10
1639591650000|2021-12-15 18:07:30|18368.73|18248.73|18373.94|18253.94|18374.6|18254.6|18368.73|18248.73|10
1639591660000|2021-12-15 18:07:40|18373.84|18253.84|18371.97|18251.97|18374.22|18254.22|18371.97|18251.97|10
1639591670000|2021-12-15 18:07:50|18371.83|18251.83|18374.31|18254.31|18374.31|18254.31|18371.48|18251.48|10
1639591680000|2021-12-15 18:08:00|18375.06|18255.06|18377.29|18257.29|18377.29|18257.29|18374.86|18254.86|10
1639591690000|2021-12-15 18:08:10|18376.32|18256.32|18385.13|18265.13|18385.13|18265.13|18376.32|18256.32|10
1639591700000|2021-12-15 18:08:20|18385.14|18265.14|18388.27|18268.27|18389.9|18269.9|18385.14|18265.14|10
1639591710000|2021-12-15 18:08:30|18388.61|18268.61|18389.8|18269.8|18389.8|18269.8|18388.04|18268.04|9
1639591720000|2021-12-15 18:08:40|18389.48|18269.48|18390.56|18270.56|18390.56|18270.56|18389.03|18269.03|10
1639591730000|2021-12-15 18:08:50|18390.59|18270.59|18392.7|18272.7|18392.76|18272.76|18390.59|18270.59|9
1639591740000|2021-12-15 18:09:00|18393.63|18273.63|18394.63|18274.63|18394.63|18274.63|18393.63|18273.63|10
1639591750000|2021-12-15 18:09:10|18395.12|18275.12|18397.34|18277.34|18397.75|18277.75|18395.12|18275.12|10
1639591760000|2021-12-15 18:09:20|18397.9|18277.9|18397.82|18277.82|18398.45|18278.45|18397.71|18277.71|10
1639591770000|2021-12-15 18:09:30|18398.39|18278.39|18404.93|18284.93|18404.93|18284.93|18398.39|18278.39|8
1639591780000|2021-12-15 18:09:40|18405.03|18285.03|18410.15|18290.15|18410.15|18290.15|18405.03|18285.03|9
1639591790000|2021-12-15 18:09:50|18411.13|18291.13|18412.92|18292.92|18413.5|18293.5|18411.04|18291.04|9
1639591800000|2021-12-15 18:10:00|18412.72|18292.72|18412.99|18292.99|18413.22|18293.22|18411.88|18291.88|9
1639591810000|2021-12-15 18:10:10|18412.78|18292.78|18409.6|18289.6|18412.78|18292.78|18409.44|18289.44|10
1639591820000|2021-12-15 18:10:20|18409.17|18289.17|18411.42|18291.42|18411.42|18291.42|18409.17|18289.17|10
1639591830000|2021-12-15 18:10:30|18411.8|18291.8|18412.68|18292.68|18412.71|18292.71|18411.8|18291.8|10
1639591840000|2021-12-15 18:10:40|18412.5|18292.5|18412.16|18292.16|18413.38|18293.38|18412.16|18292.16|10
1639591850000|2021-12-15 18:10:50|18412.08|18292.08|18410.63|18290.63|18412.11|18292.11|18410.38|18290.38|9
1639591860000|2021-12-15 18:11:00|18410.76|18290.76|18408.52|18288.52|18410.76|18290.76|18408.52|18288.52|10
1639591870000|2021-12-15 18:11:10|18406.27|18286.27|18397.83|18277.83|18406.27|18286.27|18397.83|18277.83|10
1639591880000|2021-12-15 18:11:20|18398.33|18278.33|18397.13|18277.13|18398.51|18278.51|18396.67|18276.67|10
1639591890000|2021-12-15 18:11:30|18397.51|18277.51|18396.31|18276.31|18397.51|18277.51|18395.69|18275.69|9
1639591900000|2021-12-15 18:11:40|18395.71|18275.71|18395|18275|18395.71|18275.71|18394|18274|10
1639591910000|2021-12-15 18:11:50|18395.78|18275.78|18399.72|18279.72|18399.72|18279.72|18395.78|18275.78|10
1639591920000|2021-12-15 18:12:00|18399.6|18279.6|18402.43|18282.43|18402.43|18282.43|18399.6|18279.6|10
1639591930000|2021-12-15 18:12:10|18403.05|18283.05|18404.34|18284.34|18404.64|18284.64|18403.05|18283.05|10
1639591940000|2021-12-15 18:12:20|18404.65|18284.65|18406.46|18286.46|18406.46|18286.46|18404.28|18284.28|9
1639591950000|2021-12-15 18:12:30|18406.85|18286.85|18405.69|18285.69|18407.03|18287.03|18405.08|18285.08|10
1639591960000|2021-12-15 18:12:40|18405.91|18285.91|18408.01|18288.01|18408.53|18288.53|18405.91|18285.91|10
1639591970000|2021-12-15 18:12:50|18409.14|18289.14|18409.84|18289.84|18409.89|18289.89|18408.51|18288.51|8
1639591980000|2021-12-15 18:13:00|18410.11|18290.11|18411.3|18291.3|18411.5|18291.5|18410.07|18290.07|10
1639591990000|2021-12-15 18:13:10|18410.94|18290.94|18411.89|18291.89|18411.89|18291.89|18410.94|18290.94|8
1639592000000|2021-12-15 18:13:20|18413.06|18293.06|18418.3|18298.3|18418.3|18298.3|18413.06|18293.06|9
1639592010000|2021-12-15 18:13:30|18419.22|18299.22|18420.25|18300.25|18420.48|18300.48|18419.22|18299.22|10
1639592020000|2021-12-15 18:13:40|18420.75|18300.75|18419.68|18299.68|18420.75|18300.75|18418.96|18298.96|10
1639592030000|2021-12-15 18:13:50|18419.5|18299.5|18424.31|18304.31|18424.31|18304.31|18419.07|18299.07|10
1639592040000|2021-12-15 18:14:00|18424.23|18304.23|18424.53|18304.53|18424.55|18304.55|18423.88|18303.88|10
1639592050000|2021-12-15 18:14:10|18424.36|18304.36|18424.12|18304.12|18424.73|18304.73|18423.88|18303.88|10
1639592060000|2021-12-15 18:14:20|18424.18|18304.18|18424.38|18304.38|18424.38|18304.38|18423.83|18303.83|9
1639592070000|2021-12-15 18:14:30|18424.47|18304.47|18425.08|18305.08|18425.08|18305.08|18424.47|18304.47|9
1639592080000|2021-12-15 18:14:40|18425.19|18305.19|18426.16|18306.16|18426.23|18306.23|18424.96|18304.96|10
1639592090000|2021-12-15 18:14:50|18426.27|18306.27|18425.39|18305.39|18427.13|18307.13|18425.39|18305.39|10
1639592100000|2021-12-15 18:15:00|18425.1|18305.1|18422.55|18302.55|18425.1|18305.1|18422.55|18302.55|10
1639592110000|2021-12-15 18:15:10|18421.72|18301.72|18417.86|18297.86|18421.72|18301.72|18417.86|18297.86|10
1639592120000|2021-12-15 18:15:20|18416.84|18296.84|18415.49|18295.49|18416.84|18296.84|18415.42|18295.42|10
1639592130000|2021-12-15 18:15:30|18416.09|18296.09|18419.36|18299.36|18419.36|18299.36|18415.91|18295.91|10
1639592140000|2021-12-15 18:15:40|18419.9|18299.9|18419.8|18299.8|18420.73|18300.73|18419.67|18299.67|10
1639592150000|2021-12-15 18:15:50|18420.78|18300.78|18423.87|18303.87|18423.87|18303.87|18420.78|18300.78|10
1639592160000|2021-12-15 18:16:00|18423.88|18303.88|18423.03|18303.03|18424.18|18304.18|18423.03|18303.03|10
1639592170000|2021-12-15 18:16:10|18422.89|18302.89|18422.88|18302.88|18422.98|18302.98|18422.74|18302.74|10
1639592180000|2021-12-15 18:16:20|18422.77|18302.77|18422.76|18302.76|18422.77|18302.77|18422.09|18302.09|9
1639592190000|2021-12-15 18:16:30|18423.33|18303.33|18424.77|18304.77|18424.77|18304.77|18422.77|18302.77|10
1639592200000|2021-12-15 18:16:40|18426.03|18306.03|18432.45|18312.45|18433.06|18313.06|18426.03|18306.03|10
1639592210000|2021-12-15 18:16:50|18432.39|18312.39|18435.55|18315.55|18435.55|18315.55|18432.39|18312.39|10
1639592220000|2021-12-15 18:17:00|18434.44|18314.44|18436.31|18316.31|18436.72|18316.72|18434.18|18314.18|10
1639592230000|2021-12-15 18:17:10|18436.61|18316.61|18435.33|18315.33|18436.82|18316.82|18435.33|18315.33|8
1639592240000|2021-12-15 18:17:20|18434.4|18314.4|18432.76|18312.76|18434.66|18314.66|18432.72|18312.72|9
1639592250000|2021-12-15 18:17:30|18432.74|18312.74|18433.67|18313.67|18433.76|18313.76|18432.74|18312.74|8
1639592260000|2021-12-15 18:17:40|18433.48|18313.48|18434.16|18314.16|18434.38|18314.38|18433.44|18313.44|10
1639592270000|2021-12-15 18:17:50|18434.18|18314.18|18437.2|18317.2|18437.2|18317.2|18434.18|18314.18|10
1639592280000|2021-12-15 18:18:00|18437.31|18317.31|18438.64|18318.64|18438.64|18318.64|18437.13|18317.13|10
1639592290000|2021-12-15 18:18:10|18439.25|18319.25|18441.77|18321.77|18441.79|18321.79|18439.25|18319.25|10
1639592300000|2021-12-15 18:18:20|18442.28|18322.28|18444.92|18324.92|18444.94|18324.94|18441.96|18321.96|10
1639592310000|2021-12-15 18:18:30|18447.6|18327.6|18453.88|18333.88|18454.21|18334.21|18447.6|18327.6|10
1639592320000|2021-12-15 18:18:40|18453.9|18333.9|18457.14|18337.14|18457.14|18337.14|18453.9|18333.9|9
1639592330000|2021-12-15 18:18:50|18457.71|18337.71|18458.46|18338.46|18458.56|18338.56|18457.55|18337.55|10
1639592340000|2021-12-15 18:19:00|18459.62|18339.62|18460.35|18340.35|18460.59|18340.59|18459.27|18339.27|10
1639592350000|2021-12-15 18:19:10|18459.86|18339.86|18458.86|18338.86|18460.45|18340.45|18458.84|18338.84|10
1639592360000|2021-12-15 18:19:20|18458.56|18338.56|18458.53|18338.53|18459.99|18339.99|18458.07|18338.07|10
1639592370000|2021-12-15 18:19:30|18459.36|18339.36|18460.63|18340.63|18461.13|18341.13|18459.36|18339.36|9
1639592380000|2021-12-15 18:19:40|18460.71|18340.71|18464.28|18344.28|18464.28|18344.28|18460.64|18340.64|10
1639592390000|2021-12-15 18:19:50|18465.06|18345.06|18469.28|18349.28|18469.28|18349.28|18465.06|18345.06|9
1639592400000|2021-12-15 18:20:00|18469.64|18349.64|18471.07|18351.07|18471.07|18351.07|18469.64|18349.64|10
1639592410000|2021-12-15 18:20:10|18470.82|18350.82|18471.48|18351.48|18471.87|18351.87|18470.82|18350.82|10
1639592420000|2021-12-15 18:20:20|18470.86|18350.86|18475.55|18355.55|18475.55|18355.55|18470.86|18350.86|10
1639592430000|2021-12-15 18:20:30|18475.7|18355.7|18475.55|18355.55|18476.61|18356.61|18474.22|18354.22|10
1639592440000|2021-12-15 18:20:40|18475.6|18355.6|18475.73|18355.73|18475.93|18355.93|18475.37|18355.37|9
1639592450000|2021-12-15 18:20:50|18475.78|18355.78|18477.5|18357.5|18477.82|18357.82|18475.78|18355.78|10
1639592460000|2021-12-15 18:21:00|18477.47|18357.47|18474.7|18354.7|18477.47|18357.47|18474.7|18354.7|10
1639592470000|2021-12-15 18:21:10|18474.69|18354.69|18469.59|18349.59|18474.69|18354.69|18469.59|18349.59|10
1639592480000|2021-12-15 18:21:20|18469.78|18349.78|18471|18351|18471.5|18351.5|18469.63|18349.63|10
1639592490000|2021-12-15 18:21:30|18471.7|18351.7|18468.35|18348.35|18471.7|18351.7|18468.35|18348.35|10
1639592500000|2021-12-15 18:21:40|18469.44|18349.44|18470.97|18350.97|18470.97|18350.97|18469.44|18349.44|9
1639592510000|2021-12-15 18:21:50|18470.68|18350.68|18473.62|18353.62|18473.69|18353.69|18470.68|18350.68|10
1639592520000|2021-12-15 18:22:00|18474.04|18354.04|18476.16|18356.16|18476.16|18356.16|18474.04|18354.04|10
1639592530000|2021-12-15 18:22:10|18475.75|18355.75|18482.63|18362.63|18482.63|18362.63|18475.56|18355.56|10
1639592540000|2021-12-15 18:22:20|18483.65|18363.65|18486.69|18366.69|18486.69|18366.69|18483.65|18363.65|10
1639592550000|2021-12-15 18:22:30|18487.12|18367.12|18499.7|18379.7|18499.7|18379.7|18487.12|18367.12|9
1639592560000|2021-12-15 18:22:40|18500.96|18380.96|18505.99|18385.99|18505.99|18385.99|18500.96|18380.96|10
1639592570000|2021-12-15 18:22:50|18509.47|18389.47|18508.48|18388.48|18510.13|18390.13|18508.48|18388.48|10
1639592580000|2021-12-15 18:23:00|18508.09|18388.09|18504.92|18384.92|18508.09|18388.09|18504.92|18384.92|9
1639592590000|2021-12-15 18:23:10|18505.16|18385.16|18505.8|18385.8|18506.34|18386.34|18504.65|18384.65|10
1639592600000|2021-12-15 18:23:20|18504.68|18384.68|18509.33|18389.33|18509.33|18389.33|18504.42|18384.42|10
1639592610000|2021-12-15 18:23:30|18510.92|18390.92|18514.08|18394.08|18514.08|18394.08|18510.92|18390.92|10
1639592620000|2021-12-15 18:23:40|18514.27|18394.27|18517.04|18397.04|18517.56|18397.56|18514.19|18394.19|10
1639592630000|2021-12-15 18:23:50|18516.99|18396.99|18520.82|18400.82|18520.82|18400.82|18516.99|18396.99|10
1639592640000|2021-12-15 18:24:00|18522.77|18402.77|18528.19|18408.19|18528.19|18408.19|18522.77|18402.77|10
1639592650000|2021-12-15 18:24:10|18528.95|18408.95|18531.43|18411.43|18531.43|18411.43|18528.95|18408.95|10
1639592660000|2021-12-15 18:24:20|18533.46|18413.46|18532.4|18412.4|18533.54|18413.54|18531.69|18411.69|10
1639592670000|2021-12-15 18:24:30|18531.07|18411.07|18528.39|18408.39|18531.72|18411.72|18528.39|18408.39|10
1639592680000|2021-12-15 18:24:40|18528.36|18408.36|18526.36|18406.36|18528.47|18408.47|18526.36|18406.36|10
1639592690000|2021-12-15 18:24:50|18525.32|18405.32|18528.78|18408.78|18528.78|18408.78|18524.27|18404.27|10
1639592700000|2021-12-15 18:25:00|18528.55|18408.55|18533.14|18413.14|18533.14|18413.14|18528.55|18408.55|10
1639592710000|2021-12-15 18:25:10|18533.43|18413.43|18533.6|18413.6|18534.05|18414.05|18532.96|18412.96|10
1639592720000|2021-12-15 18:25:20|18533.44|18413.44|18529.79|18409.79|18533.44|18413.44|18529.39|18409.39|10
1639592730000|2021-12-15 18:25:30|18529.57|18409.57|18528.12|18408.12|18529.57|18409.57|18528.12|18408.12|10
1639592740000|2021-12-15 18:25:40|18527.92|18407.92|18530.68|18410.68|18530.68|18410.68|18527.83|18407.83|10
1639592750000|2021-12-15 18:25:50|18531.94|18411.94|18529.24|18409.24|18532.13|18412.13|18529.24|18409.24|9
1639592760000|2021-12-15 18:26:00|18528.71|18408.71|18523.22|18403.22|18528.71|18408.71|18523.22|18403.22|10
1639592770000|2021-12-15 18:26:10|18523.08|18403.08|18519.11|18399.11|18523.08|18403.08|18518.67|18398.67|10
1639592780000|2021-12-15 18:26:20|18519.14|18399.14|18517.82|18397.82|18519.37|18399.37|18517.36|18397.36|10
1639592790000|2021-12-15 18:26:30|18518|18398|18520.5|18400.5|18520.5|18400.5|18518|18398|10
1639592800000|2021-12-15 18:26:40|18520.54|18400.54|18523.17|18403.17|18523.18|18403.18|18520.54|18400.54|10
1639592810000|2021-12-15 18:26:50|18523.04|18403.04|18525.09|18405.09|18525.09|18405.09|18522.81|18402.81|10
1639592820000|2021-12-15 18:27:00|18524.48|18404.48|18524.93|18404.93|18524.94|18404.94|18524.09|18404.09|9
1639592830000|2021-12-15 18:27:10|18525.2|18405.2|18525.35|18405.35|18525.74|18405.74|18525.11|18405.11|10
1639592840000|2021-12-15 18:27:20|18525.29|18405.29|18520.53|18400.53|18526.73|18406.73|18520.53|18400.53|10
1639592850000|2021-12-15 18:27:30|18520.65|18400.65|18515.23|18395.23|18520.65|18400.65|18515.23|18395.23|10
1639592860000|2021-12-15 18:27:40|18514.5|18394.5|18508.32|18388.32|18514.5|18394.5|18508.32|18388.32|10
1639592870000|2021-12-15 18:27:50|18508.59|18388.59|18508.91|18388.91|18509.57|18389.57|18508.56|18388.56|10
1639592880000|2021-12-15 18:28:00|18509.16|18389.16|18508.91|18388.91|18509.16|18389.16|18508.52|18388.52|10
1639592890000|2021-12-15 18:28:10|18509.15|18389.15|18508.71|18388.71|18509.15|18389.15|18508.58|18388.58|9
1639592900000|2021-12-15 18:28:20|18508.6|18388.6|18507.43|18387.43|18508.6|18388.6|18507.3|18387.3|8
1639592910000|2021-12-15 18:28:30|18507.55|18387.55|18506.53|18386.53|18508.81|18388.81|18506.53|18386.53|9
1639592920000|2021-12-15 18:28:40|18506.5|18386.5|18508.22|18388.22|18508.25|18388.25|18506.5|18386.5|10
1639592930000|2021-12-15 18:28:50|18509.68|18389.68|18510.35|18390.35|18510.82|18390.82|18509.68|18389.68|9
1639592940000|2021-12-15 18:29:00|18510.5|18390.5|18507.36|18387.36|18510.81|18390.81|18506.87|18386.87|10
1639592950000|2021-12-15 18:29:10|18507.38|18387.38|18507.31|18387.31|18507.87|18387.87|18506.27|18386.27|10
1639592960000|2021-12-15 18:29:20|18506.7|18386.7|18506.75|18386.75|18507.6|18387.6|18506.65|18386.65|10
1639592970000|2021-12-15 18:29:30|18506.37|18386.37|18506.6|18386.6|18506.76|18386.76|18506.37|18386.37|10
1639592980000|2021-12-15 18:29:40|18508.49|18388.49|18509.24|18389.24|18510.44|18390.44|18508.49|18388.49|10
1639592990000|2021-12-15 18:29:50|18510.17|18390.17|18510.58|18390.58|18511.42|18391.42|18510.07|18390.07|10
1639593000000|2021-12-15 18:30:00|18510.09|18390.09|18510.51|18390.51|18510.51|18390.51|18509.37|18389.37|10
1639593010000|2021-12-15 18:30:10|18510.41|18390.41|18508.32|18388.32|18511.07|18391.07|18508.07|18388.07|10
1639593020000|2021-12-15 18:30:20|18507.16|18387.16|18509.77|18389.77|18509.83|18389.83|18505.97|18385.97|10
1639593030000|2021-12-15 18:30:30|18510.41|18390.41|18514.72|18394.72|18514.72|18394.72|18510.41|18390.41|10
1639593040000|2021-12-15 18:30:40|18515.23|18395.23|18516.96|18396.96|18516.96|18396.96|18515.23|18395.23|9
1639593050000|2021-12-15 18:30:50|18517.45|18397.45|18522.99|18402.99|18523.56|18403.56|18517.45|18397.45|10
1639593060000|2021-12-15 18:31:00|18523.38|18403.38|18525.02|18405.02|18525.23|18405.23|18523.38|18403.38|10
1639593070000|2021-12-15 18:31:10|18525.33|18405.33|18526.77|18406.77|18527.53|18407.53|18525.14|18405.14|10
1639593080000|2021-12-15 18:31:20|18529.15|18409.15|18539.31|18419.31|18539.31|18419.31|18529.15|18409.15|10
1639593090000|2021-12-15 18:31:30|18539.8|18419.8|18540.48|18420.48|18540.82|18420.82|18539.8|18419.8|10
1639593100000|2021-12-15 18:31:40|18540.67|18420.67|18541.4|18421.4|18541.4|18421.4|18539.81|18419.81|9
1639593110000|2021-12-15 18:31:50|18541.37|18421.37|18543.67|18423.67|18543.86|18423.86|18541.37|18421.37|10
1639593120000|2021-12-15 18:32:00|18543.21|18423.21|18541.74|18421.74|18543.69|18423.69|18541.74|18421.74|9
1639593130000|2021-12-15 18:32:10|18540.44|18420.44|18538.5|18418.5|18540.44|18420.44|18538.5|18418.5|9
1639593140000|2021-12-15 18:32:20|18539.58|18419.58|18542.43|18422.43|18542.93|18422.93|18539.58|18419.58|10
1639593150000|2021-12-15 18:32:30|18542.52|18422.52|18544.89|18424.89|18545.08|18425.08|18542.52|18422.52|10
1639593160000|2021-12-15 18:32:40|18545.58|18425.58|18546.96|18426.96|18547.06|18427.06|18545.58|18425.58|10
1639593170000|2021-12-15 18:32:50|18547.06|18427.06|18550.4|18430.4|18550.4|18430.4|18547.03|18427.03|10
1639593180000|2021-12-15 18:33:00|18551.05|18431.05|18552.65|18432.65|18552.76|18432.76|18551.05|18431.05|10
1639593190000|2021-12-15 18:33:10|18552.63|18432.63|18551.57|18431.57|18553.41|18433.41|18551.57|18431.57|10
1639593200000|2021-12-15 18:33:20|18552.24|18432.24|18552.51|18432.51|18552.51|18432.51|18551.53|18431.53|9
1639593210000|2021-12-15 18:33:30|18553.21|18433.21|18553.91|18433.91|18554.27|18434.27|18553.08|18433.08|10
1639593220000|2021-12-15 18:33:40|18554.03|18434.03|18555.27|18435.27|18555.36|18435.36|18554.03|18434.03|10
1639593230000|2021-12-15 18:33:50|18555.3|18435.3|18556.45|18436.45|18556.68|18436.68|18555.3|18435.3|10
1639593240000|2021-12-15 18:34:00|18556.75|18436.75|18556.93|18436.93|18557.62|18437.62|18556.75|18436.75|10
1639593250000|2021-12-15 18:34:10|18556.1|18436.1|18557.19|18437.19|18557.19|18437.19|18556.1|18436.1|10
1639593260000|2021-12-15 18:34:20|18556.82|18436.82|18556.09|18436.09|18557.6|18437.6|18554.99|18434.99|10
1639593270000|2021-12-15 18:34:30|18556.31|18436.31|18556.91|18436.91|18556.91|18436.91|18556|18436|9
1639593280000|2021-12-15 18:34:40|18556.85|18436.85|18555.23|18435.23|18556.85|18436.85|18555.23|18435.23|10
1639593290000|2021-12-15 18:34:50|18554.99|18434.99|18553.82|18433.82|18555.08|18435.08|18553.33|18433.33|9
1639593300000|2021-12-15 18:35:00|18554.14|18434.14|18552.82|18432.82|18554.14|18434.14|18552.82|18432.82|9
1639593310000|2021-12-15 18:35:10|18553.01|18433.01|18551.95|18431.95|18553.01|18433.01|18551.95|18431.95|10
1639593320000|2021-12-15 18:35:20|18551.53|18431.53|18551.16|18431.16|18552.84|18432.84|18551|18431|10
1639593330000|2021-12-15 18:35:30|18551.25|18431.25|18551.89|18431.89|18551.89|18431.89|18550.26|18430.26|10
1639593340000|2021-12-15 18:35:40|18552.23|18432.23|18562.26|18442.26|18562.26|18442.26|18552.23|18432.23|10
1639593350000|2021-12-15 18:35:50|18563.04|18443.04|18575.43|18455.43|18575.43|18455.43|18563.04|18443.04|10
1639593360000|2021-12-15 18:36:00|18578.14|18458.14|18587.95|18467.95|18588.57|18468.57|18578.14|18458.14|10
1639593370000|2021-12-15 18:36:10|18588.02|18468.02|18586.08|18466.08|18588.02|18468.02|18585.42|18465.42|10
1639593380000|2021-12-15 18:36:20|18586.67|18466.67|18584.93|18464.93|18587.13|18467.13|18584.93|18464.93|10
1639593390000|2021-12-15 18:36:30|18584.84|18464.84|18583.36|18463.36|18586.76|18466.76|18583.36|18463.36|10
1639593400000|2021-12-15 18:36:40|18582.47|18462.47|18583.01|18463.01|18583.1|18463.1|18582.39|18462.39|10
1639593410000|2021-12-15 18:36:50|18584.77|18464.77|18587.49|18467.49|18587.64|18467.64|18584.77|18464.77|10
1639593420000|2021-12-15 18:37:00|18589.54|18469.54|18598.55|18478.55|18598.55|18478.55|18589.54|18469.54|10
1639593430000|2021-12-15 18:37:10|18599.83|18479.83|18600.84|18480.84|18600.84|18480.84|18598.08|18478.08|10
1639593440000|2021-12-15 18:37:20|18601.87|18481.87|18605.95|18485.95|18606.41|18486.41|18601.87|18481.87|10
1639593450000|2021-12-15 18:37:30|18606.99|18486.99|18610.3|18490.3|18610.3|18490.3|18606.76|18486.76|10
1639593460000|2021-12-15 18:37:40|18609.71|18489.71|18608.84|18488.84|18611.78|18491.78|18608.84|18488.84|10
1639593470000|2021-12-15 18:37:50|18607.54|18487.54|18605.36|18485.36|18607.54|18487.54|18604.31|18484.31|10
1639593480000|2021-12-15 18:38:00|18605.72|18485.72|18617.08|18497.08|18617.9|18497.9|18605.72|18485.72|10
1639593490000|2021-12-15 18:38:10|18618.69|18498.69|18622.1|18502.1|18622.2|18502.2|18618.69|18498.69|10
1639593500000|2021-12-15 18:38:20|18620.05|18500.05|18617.33|18497.33|18620.61|18500.61|18617.33|18497.33|9
1639593510000|2021-12-15 18:38:30|18616.44|18496.44|18611.11|18491.11|18616.44|18496.44|18611.11|18491.11|10
1639593520000|2021-12-15 18:38:40|18611.5|18491.5|18607.35|18487.35|18611.5|18491.5|18607.2|18487.2|10
1639593530000|2021-12-15 18:38:50|18607.81|18487.81|18607.3|18487.3|18608.34|18488.34|18606.79|18486.79|10
1639593540000|2021-12-15 18:39:00|18608.24|18488.24|18611.27|18491.27|18611.51|18491.51|18608.24|18488.24|9
1639593550000|2021-12-15 18:39:10|18611.09|18491.09|18612.22|18492.22|18612.31|18492.31|18611.09|18491.09|10
1639593560000|2021-12-15 18:39:20|18612.97|18492.97|18617.53|18497.53|18617.53|18497.53|18612.97|18492.97|10
1639593570000|2021-12-15 18:39:30|18617.9|18497.9|18624.42|18504.42|18624.42|18504.42|18617.9|18497.9|10
1639593580000|2021-12-15 18:39:40|18626.15|18506.15|18631.64|18511.64|18632.16|18512.16|18626.15|18506.15|10
1639593590000|2021-12-15 18:39:50|18634.88|18514.88|18653.04|18533.04|18653.04|18533.04|18634.88|18514.88|10
1639593600000|2021-12-15 18:40:00|18654.24|18534.24|18658.4|18538.4|18658.75|18538.75|18654.24|18534.24|10
1639593610000|2021-12-15 18:40:10|18656.82|18536.82|18657.3|18537.3|18658.43|18538.43|18656.55|18536.55|10
1639593620000|2021-12-15 18:40:20|18658.2|18538.2|18663.83|18543.83|18664.58|18544.58|18657.52|18537.52|10
1639593630000|2021-12-15 18:40:30|18664.42|18544.42|18667.75|18547.75|18667.75|18547.75|18664.42|18544.42|10
1639593640000|2021-12-15 18:40:40|18667.88|18547.88|18670.72|18550.72|18671.44|18551.44|18667.88|18547.88|10
1639593650000|2021-12-15 18:40:50|18670.26|18550.26|18670.15|18550.15|18670.26|18550.26|18667.89|18547.89|10
1639593660000|2021-12-15 18:41:00|18670.56|18550.56|18677.08|18557.08|18677.08|18557.08|18670.56|18550.56|10
1639593670000|2021-12-15 18:41:10|18677.96|18557.96|18679.69|18559.69|18679.69|18559.69|18677.96|18557.96|9
1639593680000|2021-12-15 18:41:20|18679.85|18559.85|18683.04|18563.04|18683.04|18563.04|18679.85|18559.85|9
1639593690000|2021-12-15 18:41:30|18682.84|18562.84|18686.7|18566.7|18686.73|18566.73|18682.84|18562.84|10
1639593700000|2021-12-15 18:41:40|18686.96|18566.96|18687.3|18567.3|18687.47|18567.47|18686.82|18566.82|10
1639593710000|2021-12-15 18:41:50|18687.58|18567.58|18690.84|18570.84|18690.84|18570.84|18687.4|18567.4|10
1639593720000|2021-12-15 18:42:00|18690.21|18570.21|18688.41|18568.41|18690.21|18570.21|18687.2|18567.2|10
1639593730000|2021-12-15 18:42:10|18689.22|18569.22|18693|18573|18693|18573|18689.22|18569.22|9
1639593740000|2021-12-15 18:42:20|18693.02|18573.02|18699.08|18579.08|18699.08|18579.08|18693.02|18573.02|10
1639593750000|2021-12-15 18:42:30|18699.02|18579.02|18701.61|18581.61|18701.61|18581.61|18698.44|18578.44|10
1639593760000|2021-12-15 18:42:40|18701.62|18581.62|18704.44|18584.44|18704.52|18584.52|18701.62|18581.62|9
1639593770000|2021-12-15 18:42:50|18705.36|18585.36|18708.97|18588.97|18709.45|18589.45|18705.36|18585.36|10
1639593780000|2021-12-15 18:43:00|18709.41|18589.41|18710.9|18590.9|18710.9|18590.9|18709.41|18589.41|10
1639593790000|2021-12-15 18:43:10|18710.65|18590.65|18708.23|18588.23|18710.65|18590.65|18708.23|18588.23|9
1639593800000|2021-12-15 18:43:20|18708.35|18588.35|18709.37|18589.37|18709.49|18589.49|18707.62|18587.62|10
1639593810000|2021-12-15 18:43:30|18709.68|18589.68|18708.3|18588.3|18709.8|18589.8|18707.69|18587.69|10
1639593820000|2021-12-15 18:43:40|18707.44|18587.44|18718.48|18598.48|18718.48|18598.48|18707.44|18587.44|10
1639593830000|2021-12-15 18:43:50|18719.22|18599.22|18721.89|18601.89|18721.89|18601.89|18718.99|18598.99|10
1639593840000|2021-12-15 18:44:00|18722.53|18602.53|18722.82|18602.82|18723.95|18603.95|18722.53|18602.53|10
1639593850000|2021-12-15 18:44:10|18723.32|18603.32|18725.42|18605.42|18725.42|18605.42|18722.39|18602.39|10
1639593860000|2021-12-15 18:44:20|18725.68|18605.68|18733.43|18613.43|18733.43|18613.43|18725.68|18605.68|10
1639593870000|2021-12-15 18:44:30|18734.02|18614.02|18736.92|18616.92|18736.92|18616.92|18734.02|18614.02|10
1639593880000|2021-12-15 18:44:40|18737.36|18617.36|18740.42|18620.42|18741.81|18621.81|18737.36|18617.36|10
1639593890000|2021-12-15 18:44:50|18739.61|18619.61|18741.92|18621.92|18741.92|18621.92|18739.61|18619.61|10
1639593900000|2021-12-15 18:45:00|18742.77|18622.77|18747.77|18627.77|18747.77|18627.77|18742.29|18622.29|10
1639593910000|2021-12-15 18:45:10|18749.05|18629.05|18757.9|18637.9|18757.9|18637.9|18749.05|18629.05|10
1639593920000|2021-12-15 18:45:20|18757.77|18637.77|18780.39|18660.39|18780.39|18660.39|18757.77|18637.77|10
1639593930000|2021-12-15 18:45:30|18780.54|18660.54|18798.64|18678.64|18798.64|18678.64|18780.54|18660.54|10
1639593940000|2021-12-15 18:45:40|18799.73|18679.73|18787.01|18667.01|18799.91|18679.91|18787.01|18667.01|10
1639593950000|2021-12-15 18:45:50|18786.01|18666.01|18777.88|18657.88|18786.01|18666.01|18777.65|18657.65|10
1639593960000|2021-12-15 18:46:00|18777.44|18657.44|18779.23|18659.23|18779.99|18659.99|18777.32|18657.32|10
1639593970000|2021-12-15 18:46:10|18779.12|18659.12|18777.35|18657.35|18779.89|18659.89|18777.35|18657.35|10
1639593980000|2021-12-15 18:46:20|18775.52|18655.52|18780.92|18660.92|18780.92|18660.92|18775.52|18655.52|10
1639593990000|2021-12-15 18:46:30|18780.45|18660.45|18777.73|18657.73|18780.45|18660.45|18777.39|18657.39|10
1639594000000|2021-12-15 18:46:40|18776.69|18656.69|18774.18|18654.18|18776.69|18656.69|18774.18|18654.18|9
1639594010000|2021-12-15 18:46:50|18774.21|18654.21|18778.55|18658.55|18778.55|18658.55|18774.21|18654.21|10
1639594020000|2021-12-15 18:47:00|18779.19|18659.19|18788.9|18668.9|18788.9|18668.9|18779.19|18659.19|10
1639594030000|2021-12-15 18:47:10|18789.28|18669.28|18796.19|18676.19|18796.19|18676.19|18789.28|18669.28|10
1639594040000|2021-12-15 18:47:20|18797.29|18677.29|18801.71|18681.71|18801.71|18681.71|18797.29|18677.29|10
1639594050000|2021-12-15 18:47:30|18801.84|18681.84|18803.73|18683.73|18804.23|18684.23|18801.66|18681.66|10
1639594060000|2021-12-15 18:47:40|18803.25|18683.25|18801.11|18681.11|18803.25|18683.25|18801.11|18681.11|10
1639594070000|2021-12-15 18:47:50|18800.97|18680.97|18795.49|18675.49|18800.97|18680.97|18794.52|18674.52|10
1639594080000|2021-12-15 18:48:00|18795.08|18675.08|18833.76|18713.76|18833.76|18713.76|18795.08|18675.08|10
1639594090000|2021-12-15 18:48:10|18835.59|18715.59|18857.98|18737.98|18857.98|18737.98|18835.59|18715.59|10
1639594100000|2021-12-15 18:48:20|18856.08|18736.08|18849.53|18729.53|18856.08|18736.08|18849.53|18729.53|10
1639594110000|2021-12-15 18:48:30|18848.59|18728.59|18847.15|18727.15|18848.59|18728.59|18846.8|18726.8|10
1639594120000|2021-12-15 18:48:40|18847.36|18727.36|18842.42|18722.42|18848.36|18728.36|18842.32|18722.32|10
1639594130000|2021-12-15 18:48:50|18841.7|18721.7|18846.63|18726.63|18847.23|18727.23|18841.7|18721.7|10
1639594140000|2021-12-15 18:49:00|18846.89|18726.89|18846.28|18726.28|18850.75|18730.75|18846.28|18726.28|10
1639594150000|2021-12-15 18:49:10|18846.42|18726.42|18840.95|18720.95|18846.42|18726.42|18840.95|18720.95|10
1639594160000|2021-12-15 18:49:20|18839.09|18719.09|18826.67|18706.67|18839.09|18719.09|18826.67|18706.67|10
1639594170000|2021-12-15 18:49:30|18825.17|18705.17|18822.06|18702.06|18825.17|18705.17|18821.45|18701.45|10
1639594180000|2021-12-15 18:49:40|18822.31|18702.31|18822.31|18702.31|18825.95|18705.95|18822.21|18702.21|10
1639594190000|2021-12-15 18:49:50|18824.48|18704.48|18829.85|18709.85|18829.85|18709.85|18824.48|18704.48|10
1639594200000|2021-12-15 18:50:00|18829.25|18709.25|18843.74|18723.74|18843.74|18723.74|18829.25|18709.25|10
1639594210000|2021-12-15 18:50:10|18842.68|18722.68|18838|18718|18845.74|18725.74|18836.6|18716.6|10
1639594220000|2021-12-15 18:50:20|18838.62|18718.62|18840.17|18720.17|18841.02|18721.02|18837.47|18717.47|10
1639594230000|2021-12-15 18:50:30|18840.3|18720.3|18842.62|18722.62|18842.62|18722.62|18839.78|18719.78|10
1639594240000|2021-12-15 18:50:40|18844.89|18724.89|18848.41|18728.41|18848.54|18728.54|18844.89|18724.89|10
1639594250000|2021-12-15 18:50:50|18847.03|18727.03|18856.92|18736.92|18856.92|18736.92|18847.03|18727.03|9
1639594260000|2021-12-15 18:51:00|18856.13|18736.13|18871.49|18751.49|18871.49|18751.49|18856.13|18736.13|10
1639594270000|2021-12-15 18:51:10|18872.84|18752.84|18870.97|18750.97|18876.98|18756.98|18870.7|18750.7|10
1639594280000|2021-12-15 18:51:20|18871.3|18751.3|18868.3|18748.3|18871.3|18751.3|18865.55|18745.55|10
1639594290000|2021-12-15 18:51:30|18868.48|18748.48|18873.44|18753.44|18875.55|18755.55|18868.48|18748.48|10
1639594300000|2021-12-15 18:51:40|18873|18753|18870.3|18750.3|18873.54|18753.54|18870.3|18750.3|10
1639594310000|2021-12-15 18:51:50|18871.27|18751.27|18864.76|18744.76|18871.27|18751.27|18864.76|18744.76|10
1639594320000|2021-12-15 18:52:00|18864.1|18744.1|18858.68|18738.68|18864.1|18744.1|18858.26|18738.26|10
1639594330000|2021-12-15 18:52:10|18856.41|18736.41|18848.52|18728.52|18856.41|18736.41|18848.52|18728.52|10
1639594340000|2021-12-15 18:52:20|18845.13|18725.13|18830.99|18710.99|18845.13|18725.13|18830.99|18710.99|10
1639594350000|2021-12-15 18:52:30|18828.09|18708.09|18812.33|18692.33|18828.09|18708.09|18812.33|18692.33|10
1639594360000|2021-12-15 18:52:40|18811.15|18691.15|18802.64|18682.64|18811.15|18691.15|18802.64|18682.64|10
1639594370000|2021-12-15 18:52:50|18802.9|18682.9|18795.41|18675.41|18802.9|18682.9|18795.03|18675.03|10
1639594380000|2021-12-15 18:53:00|18795.77|18675.77|18787.73|18667.73|18796.3|18676.3|18787.73|18667.73|10
1639594390000|2021-12-15 18:53:10|18786.81|18666.81|18771.33|18651.33|18786.81|18666.81|18771.33|18651.33|10
1639594400000|2021-12-15 18:53:20|18770.28|18650.28|18733.41|18613.41|18770.28|18650.28|18733.41|18613.41|10
1639594410000|2021-12-15 18:53:30|18732.72|18612.72|18702.36|18582.36|18733.57|18613.57|18701.67|18581.67|10
1639594420000|2021-12-15 18:53:40|18701.09|18581.09|18681.88|18561.88|18701.09|18581.09|18681.88|18561.88|10
1639594430000|2021-12-15 18:53:50|18682|18562|18680.75|18560.75|18682.07|18562.07|18680.42|18560.42|10
1639594440000|2021-12-15 18:54:00|18680.47|18560.47|18680.85|18560.85|18684.64|18564.64|18680.47|18560.47|9
1639594450000|2021-12-15 18:54:10|18681.78|18561.78|18665.76|18545.76|18681.78|18561.78|18665.49|18545.49|10
1639594460000|2021-12-15 18:54:20|18664.89|18544.89|18653.47|18533.47|18664.89|18544.89|18653.47|18533.47|10
1639594470000|2021-12-15 18:54:30|18652.69|18532.69|18659.66|18539.66|18660.18|18540.18|18652.69|18532.69|10
1639594480000|2021-12-15 18:54:40|18659.91|18539.91|18660.47|18540.47|18661.54|18541.54|18658.98|18538.98|10
1639594490000|2021-12-15 18:54:50|18660.16|18540.16|18653.19|18533.19|18662.44|18542.44|18652.57|18532.57|10
1639594500000|2021-12-15 18:55:00|18652.21|18532.21|18659.73|18539.73|18659.73|18539.73|18650.49|18530.49|10
1639594510000|2021-12-15 18:55:10|18659.92|18539.92|18659.56|18539.56|18663.31|18543.31|18659.56|18539.56|10
1639594520000|2021-12-15 18:55:20|18661.19|18541.19|18660.37|18540.37|18661.38|18541.38|18658.44|18538.44|10
1639594530000|2021-12-15 18:55:30|18661.02|18541.02|18667.1|18547.1|18667.59|18547.59|18661.02|18541.02|10
1639594540000|2021-12-15 18:55:40|18669.46|18549.46|18680.7|18560.7|18681.47|18561.47|18668.54|18548.54|10
1639594550000|2021-12-15 18:55:50|18680.38|18560.38|18700.6|18580.6|18700.6|18580.6|18680.38|18560.38|10
1639594560000|2021-12-15 18:56:00|18700.31|18580.31|18711.55|18591.55|18711.55|18591.55|18700.31|18580.31|10
1639594570000|2021-12-15 18:56:10|18713.43|18593.43|18721.72|18601.72|18721.72|18601.72|18713.43|18593.43|10
1639594580000|2021-12-15 18:56:20|18723.68|18603.68|18729.98|18609.98|18733.97|18613.97|18723.68|18603.68|10
1639594590000|2021-12-15 18:56:30|18730.2|18610.2|18726.68|18606.68|18730.2|18610.2|18723|18603|10
1639594600000|2021-12-15 18:56:40|18727.5|18607.5|18734.32|18614.32|18734.32|18614.32|18727.5|18607.5|10
1639594610000|2021-12-15 18:56:50|18733.92|18613.92|18735.64|18615.64|18735.75|18615.75|18731.06|18611.06|10
1639594620000|2021-12-15 18:57:00|18735.66|18615.66|18744|18624|18744.05|18624.05|18735.47|18615.47|10
1639594630000|2021-12-15 18:57:10|18743.45|18623.45|18746.73|18626.73|18746.82|18626.82|18743.45|18623.45|10
1639594640000|2021-12-15 18:57:20|18747.39|18627.39|18748.2|18628.2|18752.07|18632.07|18747.26|18627.26|10
1639594650000|2021-12-15 18:57:30|18748.56|18628.56|18720.03|18600.03|18748.56|18628.56|18720.03|18600.03|10
1639594660000|2021-12-15 18:57:40|18717.48|18597.48|18716.8|18596.8|18718.04|18598.04|18715.36|18595.36|10
1639594670000|2021-12-15 18:57:50|18716.17|18596.17|18715.28|18595.28|18716.17|18596.17|18714.18|18594.18|10
1639594680000|2021-12-15 18:58:00|18715.65|18595.65|18715.17|18595.17|18717.39|18597.39|18714.49|18594.49|10
1639594690000|2021-12-15 18:58:10|18715.22|18595.22|18715.62|18595.62|18718.14|18598.14|18713.09|18593.09|10
1639594700000|2021-12-15 18:58:20|18715.8|18595.8|18723.1|18603.1|18723.13|18603.13|18715.8|18595.8|10
1639594710000|2021-12-15 18:58:30|18723.55|18603.55|18727.16|18607.16|18727.16|18607.16|18720|18600|10
1639594720000|2021-12-15 18:58:40|18726.91|18606.91|18732.22|18612.22|18732.22|18612.22|18726.48|18606.48|10
1639594730000|2021-12-15 18:58:50|18732.59|18612.59|18739|18619|18739.46|18619.46|18732.59|18612.59|10
1639594740000|2021-12-15 18:59:00|18738.63|18618.63|18734.24|18614.24|18738.65|18618.65|18733.22|18613.22|10
1639594750000|2021-12-15 18:59:10|18735.07|18615.07|18748.54|18628.54|18748.54|18628.54|18734.57|18614.57|10
1639594760000|2021-12-15 18:59:20|18747.57|18627.57|18754.63|18634.63|18754.63|18634.63|18746.44|18626.44|10
1639594770000|2021-12-15 18:59:30|18753.97|18633.97|18755.33|18635.33|18755.88|18635.88|18753.97|18633.97|10
1639594780000|2021-12-15 18:59:40|18755.14|18635.14|18755.11|18635.11|18757.82|18637.82|18753.75|18633.75|10
1639594790000|2021-12-15 18:59:50|18755.21|18635.21|18757.67|18637.67|18757.67|18637.67|18754.38|18634.38|10
1639594800000|2021-12-15 19:00:00|18757.88|18637.88|18736.86|18616.86|18757.88|18637.88|18735.5|18615.5|10
1639594810000|2021-12-15 19:00:10|18730.83|18610.83|18663.14|18543.14|18730.83|18610.83|18663.14|18543.14|10
1639594820000|2021-12-15 19:00:20|18658.39|18538.39|18676.44|18556.44|18677.02|18557.02|18658.39|18538.39|10
1639594830000|2021-12-15 19:00:30|18675.38|18555.38|18687.51|18567.51|18687.51|18567.51|18673.15|18553.15|10
1639594840000|2021-12-15 19:00:40|18690.21|18570.21|18688.39|18568.39|18692.76|18572.76|18688.39|18568.39|10
1639594850000|2021-12-15 19:00:50|18688.84|18568.84|18688.41|18568.41|18689.88|18569.88|18685.88|18565.88|10
1639594860000|2021-12-15 19:01:00|18688.65|18568.65|18688.25|18568.25|18691.12|18571.12|18687.19|18567.19|10
1639594870000|2021-12-15 19:01:10|18687.56|18567.56|18669.8|18549.8|18687.71|18567.71|18669.8|18549.8|10
1639594880000|2021-12-15 19:01:20|18668.75|18548.75|18602.83|18482.83|18668.75|18548.75|18602.83|18482.83|10
1639594890000|2021-12-15 19:01:30|18601.47|18481.47|18574.32|18454.32|18601.47|18481.47|18566.49|18446.49|10
1639594900000|2021-12-15 19:01:40|18573.93|18453.93|18567.4|18447.4|18575.31|18455.31|18565.61|18445.61|10
1639594910000|2021-12-15 19:01:50|18569.26|18449.26|18568.88|18448.88|18570.06|18450.06|18563.07|18443.07|10
1639594920000|2021-12-15 19:02:00|18568.26|18448.26|18587.79|18467.79|18589.13|18469.13|18568.26|18448.26|10
1639594930000|2021-12-15 19:02:10|18587.07|18467.07|18588.73|18468.73|18588.73|18468.73|18585.63|18465.63|10
1639594940000|2021-12-15 19:02:20|18589.6|18469.6|18615.1|18495.1|18615.1|18495.1|18589.47|18469.47|10
1639594950000|2021-12-15 19:02:30|18614.49|18494.49|18659.41|18539.41|18659.41|18539.41|18614.49|18494.49|10
1639594960000|2021-12-15 19:02:40|18661.55|18541.55|18671.53|18551.53|18671.53|18551.53|18661.55|18541.55|10
1639594970000|2021-12-15 19:02:50|18673.49|18553.49|18707.85|18587.85|18711.29|18591.29|18673.49|18553.49|10
1639594980000|2021-12-15 19:03:00|18708.93|18588.93|18753.13|18633.13|18753.13|18633.13|18708.93|18588.93|10
1639594990000|2021-12-15 19:03:10|18754.36|18634.36|18794.71|18674.71|18821.03|18701.03|18754.36|18634.36|10
1639595000000|2021-12-15 19:03:20|18800.21|18680.21|18832.3|18712.3|18832.3|18712.3|18788.82|18668.82|10
1639595010000|2021-12-15 19:03:30|18836.96|18716.96|18931.29|18811.29|18931.29|18811.29|18836.96|18716.96|10
1639595020000|2021-12-15 19:03:40|18942.45|18822.45|19001.31|18881.31|19001.31|18881.31|18939.46|18819.46|10
1639595030000|2021-12-15 19:03:50|19007.5|18887.5|19030.57|18910.57|19031.22|18911.22|19007.5|18887.5|10
1639595040000|2021-12-15 19:04:00|19025.65|18905.65|19063.98|18943.98|19063.98|18943.98|19025.65|18905.65|10
1639595050000|2021-12-15 19:04:10|19063.06|18943.06|19058.01|18938.01|19064.59|18944.59|19055.22|18935.22|10
1639595060000|2021-12-15 19:04:20|19059.07|18939.07|19036.18|18916.18|19061.25|18941.25|19036.18|18916.18|10
1639595070000|2021-12-15 19:04:30|19034.88|18914.88|19012.76|18892.76|19034.88|18914.88|19010.79|18890.79|10
1639595080000|2021-12-15 19:04:40|19012.3|18892.3|19012.78|18892.78|19012.78|18892.78|19003.11|18883.11|10
1639595090000|2021-12-15 19:04:50|19014.38|18894.38|19051.88|18931.88|19051.88|18931.88|19014.38|18894.38|10
1639595100000|2021-12-15 19:05:00|19052.76|18932.76|19067.7|18947.7|19067.7|18947.7|19051.96|18931.96|10
1639595110000|2021-12-15 19:05:10|19069.25|18949.25|19087.64|18967.64|19088.36|18968.36|19068.82|18948.82|10
1639595120000|2021-12-15 19:05:20|19088.37|18968.37|19105.13|18985.13|19105.13|18985.13|19082.51|18962.51|10
1639595130000|2021-12-15 19:05:30|19114.43|18994.43|19169.57|19049.57|19169.75|19049.75|19114.43|18994.43|10
1639595140000|2021-12-15 19:05:40|19170.18|19050.18|19201.25|19081.25|19201.25|19081.25|19170.18|19050.18|10
1639595150000|2021-12-15 19:05:50|19206.69|19086.69|19227.72|19107.72|19227.72|19107.72|19206.69|19086.69|10
1639595160000|2021-12-15 19:06:00|19228.87|19108.87|19231.83|19111.83|19237.42|19117.42|19228.87|19108.87|10
1639595170000|2021-12-15 19:06:10|19244.21|19124.21|19260|19140|19261.11|19141.11|19241.46|19121.46|10
1639595180000|2021-12-15 19:06:20|19261.61|19141.61|19266.29|19146.29|19266.88|19146.88|19261.61|19141.61|10
1639595190000|2021-12-15 19:06:30|19267.73|19147.73|19276.41|19156.41|19281.31|19161.31|19267.73|19147.73|10
1639595200000|2021-12-15 19:06:40|19277.3|19157.3|19256.88|19136.88|19277.3|19157.3|19248.18|19128.18|10
1639595210000|2021-12-15 19:06:50|19259.15|19139.15|19275.09|19155.09|19277.74|19157.74|19259.15|19139.15|10
1639595220000|2021-12-15 19:07:00|19284.62|19164.62|19280.73|19160.73|19284.62|19164.62|19276.03|19156.03|10
1639595230000|2021-12-15 19:07:10|19280.01|19160.01|19264.73|19144.73|19280.01|19160.01|19264.46|19144.46|10
1639595240000|2021-12-15 19:07:20|19254.04|19134.04|19212.6|19092.6|19254.04|19134.04|19212.6|19092.6|10
1639595250000|2021-12-15 19:07:30|19212.15|19092.15|19208.82|19088.82|19212.15|19092.15|19191.4|19071.4|10
1639595260000|2021-12-15 19:07:40|19209.82|19089.82|19173.18|19053.18|19209.82|19089.82|19172.8|19052.8|10
1639595270000|2021-12-15 19:07:50|19174.8|19054.8|19180.52|19060.52|19180.52|19060.52|19172.16|19052.16|10
1639595280000|2021-12-15 19:08:00|19183.37|19063.37|19189.36|19069.36|19191.75|19071.75|19183.37|19063.37|10
1639595290000|2021-12-15 19:08:10|19190.9|19070.9|19204.02|19084.02|19204.02|19084.02|19190.9|19070.9|10
1639595300000|2021-12-15 19:08:20|19205.46|19085.46|19221.89|19101.89|19221.89|19101.89|19204.8|19084.8|10
1639595310000|2021-12-15 19:08:30|19223.19|19103.19|19250.8|19130.8|19250.8|19130.8|19221.99|19101.99|10
1639595320000|2021-12-15 19:08:40|19251.75|19131.75|19283.51|19163.51|19283.51|19163.51|19251.75|19131.75|10
1639595330000|2021-12-15 19:08:50|19286.37|19166.37|19294.2|19174.2|19294.2|19174.2|19286.37|19166.37|10
1639595340000|2021-12-15 19:09:00|19293.37|19173.37|19333.54|19213.54|19333.54|19213.54|19293.37|19173.37|10
1639595350000|2021-12-15 19:09:10|19337.68|19217.68|19354.45|19234.45|19354.45|19234.45|19337.68|19217.68|10
1639595360000|2021-12-15 19:09:20|19356.53|19236.53|19362.12|19242.12|19366.28|19246.28|19355|19235|10
1639595370000|2021-12-15 19:09:30|19364.31|19244.31|19381.42|19261.42|19382.58|19262.58|19362.94|19242.94|10
1639595380000|2021-12-15 19:09:40|19383.73|19263.73|19402.48|19282.48|19402.48|19282.48|19383.71|19263.71|10
1639595390000|2021-12-15 19:09:50|19400.56|19280.56|19400.51|19280.51|19406.35|19286.35|19398.97|19278.97|10
1639595400000|2021-12-15 19:10:00|19405.08|19285.08|19410.7|19290.7|19412.85|19292.85|19405.08|19285.08|10
1639595410000|2021-12-15 19:10:10|19409.24|19289.24|19413.66|19293.66|19413.66|19293.66|19404.8|19284.8|10
1639595420000|2021-12-15 19:10:20|19416.73|19296.73|19435.46|19315.46|19435.46|19315.46|19416.73|19296.73|10
1639595430000|2021-12-15 19:10:30|19434.54|19314.54|19430.24|19310.24|19437.19|19317.19|19429.29|19309.29|10
1639595440000|2021-12-15 19:10:40|19430.16|19310.16|19451.69|19331.69|19451.69|19331.69|19424.91|19304.91|10
1639595450000|2021-12-15 19:10:50|19452.39|19332.39|19464.07|19344.07|19469.34|19349.34|19452.39|19332.39|10
1639595460000|2021-12-15 19:11:00|19467.25|19347.25|19482.87|19362.87|19482.87|19362.87|19465.17|19345.17|10
1639595470000|2021-12-15 19:11:10|19479.76|19359.76|19488.3|19368.3|19488.3|19368.3|19477.05|19357.05|10
1639595480000|2021-12-15 19:11:20|19485.49|19365.49|19459.09|19339.09|19485.49|19365.49|19459.09|19339.09|10
1639595490000|2021-12-15 19:11:30|19459.44|19339.44|19461.05|19341.05|19462.55|19342.55|19458.24|19338.24|10
1639595500000|2021-12-15 19:11:40|19461.17|19341.17|19444.06|19324.06|19464.48|19344.48|19444.06|19324.06|10
1639595510000|2021-12-15 19:11:50|19442.26|19322.26|19410.3|19290.3|19442.26|19322.26|19410.3|19290.3|10
1639595520000|2021-12-15 19:12:00|19408.25|19288.25|19394.4|19274.4|19408.25|19288.25|19380.57|19260.57|10
1639595530000|2021-12-15 19:12:10|19390.26|19270.26|19391.86|19271.86|19400.52|19280.52|19389.67|19269.67|10
1639595540000|2021-12-15 19:12:20|19392.64|19272.64|19390.28|19270.28|19392.64|19272.64|19381.86|19261.86|10
1639595550000|2021-12-15 19:12:30|19393.35|19273.35|19377.14|19257.14|19394.07|19274.07|19377.14|19257.14|10
1639595560000|2021-12-15 19:12:40|19374.28|19254.28|19357.26|19237.26|19375.7|19255.7|19357.26|19237.26|10
1639595570000|2021-12-15 19:12:50|19362.13|19242.13|19367.7|19247.7|19368.37|19248.37|19362.13|19242.13|10
1639595580000|2021-12-15 19:13:00|19368.3|19248.3|19365.5|19245.5|19375.28|19255.28|19365.5|19245.5|10
1639595590000|2021-12-15 19:13:10|19364.25|19244.25|19368.76|19248.76|19368.76|19248.76|19363.83|19243.83|10
1639595600000|2021-12-15 19:13:20|19368.25|19248.25|19384.56|19264.56|19384.72|19264.72|19368.25|19248.25|10
1639595610000|2021-12-15 19:13:30|19383.71|19263.71|19390.5|19270.5|19390.5|19270.5|19378.4|19258.4|10
1639595620000|2021-12-15 19:13:40|19392.5|19272.5|19403.03|19283.03|19403.98|19283.98|19392.5|19272.5|10
1639595630000|2021-12-15 19:13:50|19401.34|19281.34|19417.4|19297.4|19417.9|19297.9|19401.19|19281.19|10
1639595640000|2021-12-15 19:14:00|19417.93|19297.93|19416.31|19296.31|19417.93|19297.93|19412.73|19292.73|10
1639595650000|2021-12-15 19:14:10|19417.99|19297.99|19408.65|19288.65|19422.93|19302.93|19408.65|19288.65|10
1639595660000|2021-12-15 19:14:20|19407.88|19287.88|19404.79|19284.79|19410.04|19290.04|19404.79|19284.79|10
1639595670000|2021-12-15 19:14:30|19403.54|19283.54|19402.54|19282.54|19407.45|19287.45|19402.54|19282.54|10
1639595680000|2021-12-15 19:14:40|19403.01|19283.01|19398.63|19278.63|19403.01|19283.01|19398.63|19278.63|10
1639595690000|2021-12-15 19:14:50|19396.6|19276.6|19378.52|19258.52|19396.6|19276.6|19378.52|19258.52|10
1639595700000|2021-12-15 19:15:00|19382.3|19262.3|19377.28|19257.28|19382.3|19262.3|19375.87|19255.87|10
1639595710000|2021-12-15 19:15:10|19373.35|19253.35|19346.63|19226.63|19373.35|19253.35|19346.63|19226.63|10
1639595720000|2021-12-15 19:15:20|19345.66|19225.66|19306.46|19186.46|19345.66|19225.66|19306.46|19186.46|10
1639595730000|2021-12-15 19:15:30|19298.1|19178.1|19260.65|19140.65|19298.1|19178.1|19260.65|19140.65|10
1639595740000|2021-12-15 19:15:40|19259.74|19139.74|19252.17|19132.17|19262.65|19142.65|19251.05|19131.05|10
1639595750000|2021-12-15 19:15:50|19251.05|19131.05|19255.08|19135.08|19255.08|19135.08|19249.91|19129.91|10
1639595760000|2021-12-15 19:16:00|19255.68|19135.68|19266.73|19146.73|19266.73|19146.73|19254.11|19134.11|10
1639595770000|2021-12-15 19:16:10|19268.69|19148.69|19291.14|19171.14|19291.14|19171.14|19268.69|19148.69|10
1639595780000|2021-12-15 19:16:20|19292.52|19172.52|19302.87|19182.87|19302.87|19182.87|19292.52|19172.52|10
1639595790000|2021-12-15 19:16:30|19301.57|19181.57|19318.13|19198.13|19319.49|19199.49|19301.57|19181.57|10
1639595800000|2021-12-15 19:16:40|19318.5|19198.5|19316.65|19196.65|19323.94|19203.94|19316.65|19196.65|10
1639595810000|2021-12-15 19:16:50|19315.43|19195.43|19307.63|19187.63|19315.43|19195.43|19307.63|19187.63|10
1639595820000|2021-12-15 19:17:00|19307.66|19187.66|19305.57|19185.57|19307.66|19187.66|19303.66|19183.66|10
1639595830000|2021-12-15 19:17:10|19308.3|19188.3|19320.1|19200.1|19320.1|19200.1|19308.27|19188.27|9
1639595840000|2021-12-15 19:17:20|19321.13|19201.13|19334.3|19214.3|19334.69|19214.69|19321.13|19201.13|10
1639595850000|2021-12-15 19:17:30|19331.6|19211.6|19319.66|19199.66|19332.99|19212.99|19319.16|19199.16|10
1639595860000|2021-12-15 19:17:40|19318.18|19198.18|19315.27|19195.27|19318.85|19198.85|19315.06|19195.06|10
1639595870000|2021-12-15 19:17:50|19314.19|19194.19|19298.87|19178.87|19314.19|19194.19|19298.56|19178.56|10
1639595880000|2021-12-15 19:18:00|19299.74|19179.74|19293.75|19173.75|19299.74|19179.74|19292.77|19172.77|10
1639595890000|2021-12-15 19:18:10|19293.53|19173.53|19294.73|19174.73|19294.73|19174.73|19289.97|19169.97|10
1639595900000|2021-12-15 19:18:20|19296.74|19176.74|19297.94|19177.94|19299.25|19179.25|19294.19|19174.19|10
1639595910000|2021-12-15 19:18:30|19296.22|19176.22|19281.22|19161.22|19296.22|19176.22|19281.22|19161.22|10
1639595920000|2021-12-15 19:18:40|19282.51|19162.51|19279.15|19159.15|19282.95|19162.95|19279.15|19159.15|10
1639595930000|2021-12-15 19:18:50|19279.04|19159.04|19272.89|19152.89|19279.04|19159.04|19272.21|19152.21|10
1639595940000|2021-12-15 19:19:00|19272.96|19152.96|19274.23|19154.23|19276.99|19156.99|19271.39|19151.39|10
1639595950000|2021-12-15 19:19:10|19273.31|19153.31|19280.51|19160.51|19280.51|19160.51|19272.84|19152.84|10
1639595960000|2021-12-15 19:19:20|19280.76|19160.76|19275|19155|19280.76|19160.76|19273.65|19153.65|10
1639595970000|2021-12-15 19:19:30|19274.78|19154.78|19287.84|19167.84|19287.84|19167.84|19274.78|19154.78|10
1639595980000|2021-12-15 19:19:40|19291.05|19171.05|19293.94|19173.94|19300.72|19180.72|19291.05|19171.05|10
1639595990000|2021-12-15 19:19:50|19293.83|19173.83|19292.63|19172.63|19293.83|19173.83|19290.14|19170.14|10
1639596000000|2021-12-15 19:20:00|19291.96|19171.96|19293.37|19173.37|19293.74|19173.74|19290.59|19170.59|10
1639596010000|2021-12-15 19:20:10|19292.67|19172.67|19300.19|19180.19|19300.91|19180.91|19292.67|19172.67|10
1639596020000|2021-12-15 19:20:20|19297.92|19177.92|19298.91|19178.91|19298.91|19178.91|19295.53|19175.53|10
1639596030000|2021-12-15 19:20:30|19299.53|19179.53|19302.72|19182.72|19302.72|19182.72|19299.53|19179.53|10
1639596040000|2021-12-15 19:20:40|19302.75|19182.75|19299.88|19179.88|19305.49|19185.49|19299.88|19179.88|10
1639596050000|2021-12-15 19:20:50|19300.53|19180.53|19295.6|19175.6|19300.53|19180.53|19295.6|19175.6|10
1639596060000|2021-12-15 19:21:00|19295.02|19175.02|19291.29|19171.29|19295.02|19175.02|19289.15|19169.15|10
1639596070000|2021-12-15 19:21:10|19290.26|19170.26|19284.04|19164.04|19290.26|19170.26|19284.04|19164.04|10
1639596080000|2021-12-15 19:21:20|19283.8|19163.8|19274.59|19154.59|19283.8|19163.8|19274.59|19154.59|9
1639596090000|2021-12-15 19:21:30|19274.32|19154.32|19235.77|19115.77|19274.32|19154.32|19235.77|19115.77|10
1639596100000|2021-12-15 19:21:40|19236.01|19116.01|19213.27|19093.27|19236.01|19116.01|19213.27|19093.27|10
1639596110000|2021-12-15 19:21:50|19213.68|19093.68|19214.38|19094.38|19214.38|19094.38|19207.46|19087.46|10
1639596120000|2021-12-15 19:22:00|19214.4|19094.4|19217.16|19097.16|19217.16|19097.16|19211.42|19091.42|10
1639596130000|2021-12-15 19:22:10|19218.06|19098.06|19230.57|19110.57|19230.57|19110.57|19218.06|19098.06|10
1639596140000|2021-12-15 19:22:20|19231.69|19111.69|19225.14|19105.14|19231.69|19111.69|19225.14|19105.14|10
1639596150000|2021-12-15 19:22:30|19223.9|19103.9|19209.51|19089.51|19223.9|19103.9|19206.53|19086.53|10
1639596160000|2021-12-15 19:22:40|19208.03|19088.03|19181.58|19061.58|19208.54|19088.54|19181.58|19061.58|10
1639596170000|2021-12-15 19:22:50|19180.64|19060.64|19168.65|19048.65|19181.18|19061.18|19167.27|19047.27|10
1639596180000|2021-12-15 19:23:00|19168.73|19048.73|19166.53|19046.53|19168.73|19048.73|19163.21|19043.21|10
1639596190000|2021-12-15 19:23:10|19165.29|19045.29|19140.73|19020.73|19166.14|19046.14|19140.73|19020.73|10
1639596200000|2021-12-15 19:23:20|19139.77|19019.77|19131.11|19011.11|19140.37|19020.37|19131.11|19011.11|10
1639596210000|2021-12-15 19:23:30|19129.05|19009.05|19142.05|19022.05|19142.27|19022.27|19129.05|19009.05|10
1639596220000|2021-12-15 19:23:40|19144.1|19024.1|19130.37|19010.37|19145.96|19025.96|19130.37|19010.37|10
1639596230000|2021-12-15 19:23:50|19130.26|19010.26|19131.78|19011.78|19131.78|19011.78|19123.82|19003.82|10
1639596240000|2021-12-15 19:24:00|19132.03|19012.03|19145.29|19025.29|19145.29|19025.29|19131.72|19011.72|10
1639596250000|2021-12-15 19:24:10|19146.2|19026.2|19163.69|19043.69|19163.69|19043.69|19146.2|19026.2|10
1639596260000|2021-12-15 19:24:20|19161.89|19041.89|19155.96|19035.96|19161.89|19041.89|19155.81|19035.81|10
1639596270000|2021-12-15 19:24:30|19156.09|19036.09|19159.45|19039.45|19159.51|19039.51|19156.09|19036.09|10
1639596280000|2021-12-15 19:24:40|19159.08|19039.08|19156.37|19036.37|19159.55|19039.55|19156|19036|10
1639596290000|2021-12-15 19:24:50|19156.5|19036.5|19161.76|19041.76|19161.76|19041.76|19156.5|19036.5|9
1639596300000|2021-12-15 19:25:00|19161.47|19041.47|19162.24|19042.24|19164.62|19044.62|19161.47|19041.47|10
1639596310000|2021-12-15 19:25:10|19161.18|19041.18|19149.38|19029.38|19161.18|19041.18|19149.38|19029.38|10
1639596320000|2021-12-15 19:25:20|19148.96|19028.96|19147.2|19027.2|19149.04|19029.04|19146.43|19026.43|10
1639596330000|2021-12-15 19:25:30|19146.03|19026.03|19130.94|19010.94|19146.03|19026.03|19130.94|19010.94|10
1639596340000|2021-12-15 19:25:40|19130.03|19010.03|19129.33|19009.33|19130.62|19010.62|19126.26|19006.26|10
1639596350000|2021-12-15 19:25:50|19130.54|19010.54|19131.56|19011.56|19134.55|19014.55|19130.54|19010.54|10
1639596360000|2021-12-15 19:26:00|19131.85|19011.85|19123.96|19003.96|19132.49|19012.49|19123.96|19003.96|10
1639596370000|2021-12-15 19:26:10|19125.1|19005.1|19121.43|19001.43|19125.1|19005.1|19120.24|19000.24|10
1639596380000|2021-12-15 19:26:20|19121.26|19001.26|19108.9|18988.9|19121.26|19001.26|19108.9|18988.9|10
1639596390000|2021-12-15 19:26:30|19106.37|18986.37|19086.76|18966.76|19106.37|18986.37|19086.76|18966.76|10
1639596400000|2021-12-15 19:26:40|19085.66|18965.66|19066.3|18946.3|19085.66|18965.66|19065.24|18945.24|10
1639596410000|2021-12-15 19:26:50|19067.54|18947.54|19068.5|18948.5|19070.37|18950.37|19066.86|18946.86|10
1639596420000|2021-12-15 19:27:00|19067.95|18947.95|19072.58|18952.58|19072.58|18952.58|19067.64|18947.64|10
1639596430000|2021-12-15 19:27:10|19072.24|18952.24|19065.02|18945.02|19072.24|18952.24|19063.39|18943.39|10
1639596440000|2021-12-15 19:27:20|19065.51|18945.51|19064.4|18944.4|19067.08|18947.08|19064.4|18944.4|10
1639596450000|2021-12-15 19:27:30|19063.45|18943.45|19056.46|18936.46|19063.45|18943.45|19056.46|18936.46|10
1639596460000|2021-12-15 19:27:40|19055.64|18935.64|19042.06|18922.06|19055.64|18935.64|19042.06|18922.06|10
1639596470000|2021-12-15 19:27:50|19041.78|18921.78|19032.12|18912.12|19042.24|18922.24|19032.12|18912.12|10
1639596480000|2021-12-15 19:28:00|19030.96|18910.96|19026.63|18906.63|19030.96|18910.96|19023.94|18903.94|10
1639596490000|2021-12-15 19:28:10|19026.03|18906.03|19012.61|18892.61|19026.03|18906.03|19012.61|18892.61|10
1639596500000|2021-12-15 19:28:20|19011.01|18891.01|18997.3|18877.3|19011.95|18891.95|18997.3|18877.3|10
1639596510000|2021-12-15 19:28:30|18997.56|18877.56|18998.81|18878.81|19001.07|18881.07|18997.52|18877.52|9
1639596520000|2021-12-15 19:28:40|18996.62|18876.62|18996.84|18876.84|18999.94|18879.94|18996.62|18876.62|10
1639596530000|2021-12-15 19:28:50|18996.19|18876.19|18971.31|18851.31|18996.19|18876.19|18971.31|18851.31|10
1639596540000|2021-12-15 19:29:00|18968.22|18848.22|18958.92|18838.92|18968.86|18848.86|18958.92|18838.92|10
1639596550000|2021-12-15 19:29:10|18959.35|18839.35|18950.75|18830.75|18959.35|18839.35|18950.75|18830.75|10
1639596560000|2021-12-15 19:29:20|18949.03|18829.03|18970.5|18850.5|18970.5|18850.5|18949.03|18829.03|10
1639596570000|2021-12-15 19:29:30|18977.15|18857.15|18999.82|18879.82|18999.82|18879.82|18977.15|18857.15|10
1639596580000|2021-12-15 19:29:40|18999.1|18879.1|19010|18890|19010.49|18890.49|18999.1|18879.1|10
1639596590000|2021-12-15 19:29:50|19008.61|18888.61|19006.64|18886.64|19009.26|18889.26|19004.93|18884.93|10
1639596600000|2021-12-15 19:30:00|19007.28|18887.28|19022.88|18902.88|19022.88|18902.88|19007.28|18887.28|10
1639596610000|2021-12-15 19:30:10|19023.36|18903.36|19016.65|18896.65|19024.21|18904.21|19015.68|18895.68|10
1639596620000|2021-12-15 19:30:20|19014.52|18894.52|19009.89|18889.89|19014.52|18894.52|19008.84|18888.84|10
1639596630000|2021-12-15 19:30:30|19009.29|18889.29|19009.43|18889.43|19011.62|18891.62|19009.29|18889.29|10
1639596640000|2021-12-15 19:30:40|19009.52|18889.52|19007.59|18887.59|19009.52|18889.52|19006.91|18886.91|10
1639596650000|2021-12-15 19:30:50|19007.26|18887.26|19026.68|18906.68|19026.68|18906.68|19007.26|18887.26|9
1639596660000|2021-12-15 19:31:00|19030.82|18910.82|19063.38|18943.38|19063.38|18943.38|19030.82|18910.82|10
1639596670000|2021-12-15 19:31:10|19064.1|18944.1|19106.34|18986.34|19106.34|18986.34|19064.1|18944.1|10
1639596680000|2021-12-15 19:31:20|19112.34|18992.34|19149.38|19029.38|19149.38|19029.38|19112.34|18992.34|10
1639596690000|2021-12-15 19:31:30|19151.37|19031.37|19175.05|19055.05|19186.52|19066.52|19151.23|19031.23|10
1639596700000|2021-12-15 19:31:40|19172.74|19052.74|19180|19060|19180|19060|19171.11|19051.11|10
1639596710000|2021-12-15 19:31:50|19181.51|19061.51|19189.33|19069.33|19189.33|19069.33|19179.58|19059.58|9
1639596720000|2021-12-15 19:32:00|19187.05|19067.05|19183.01|19063.01|19187.31|19067.31|19183.01|19063.01|10
1639596730000|2021-12-15 19:32:10|19184.01|19064.01|19176.47|19056.47|19184.08|19064.08|19176.47|19056.47|10
1639596740000|2021-12-15 19:32:20|19174.76|19054.76|19169.32|19049.32|19174.76|19054.76|19168.72|19048.72|10
1639596750000|2021-12-15 19:32:30|19169.49|19049.49|19170.89|19050.89|19172.15|19052.15|19169.49|19049.49|10
1639596760000|2021-12-15 19:32:40|19171.43|19051.43|19147.71|19027.71|19171.43|19051.43|19147.71|19027.71|10
1639596770000|2021-12-15 19:32:50|19143.94|19023.94|19138.59|19018.59|19143.94|19023.94|19138.48|19018.48|10
1639596780000|2021-12-15 19:33:00|19125.74|19005.74|19184.49|19064.49|19190.77|19070.77|19125.74|19005.74|10
1639596790000|2021-12-15 19:33:10|19185.89|19065.89|19159.91|19039.91|19186.45|19066.45|19152.2|19032.2|10
1639596800000|2021-12-15 19:33:20|19161.29|19041.29|19169.52|19049.52|19169.52|19049.52|19160.89|19040.89|10
1639596810000|2021-12-15 19:33:30|19170.73|19050.73|19165.82|19045.82|19172.36|19052.36|19165.82|19045.82|10
1639596820000|2021-12-15 19:33:40|19166.41|19046.41|19161.12|19041.12|19166.41|19046.41|19154.45|19034.45|10
1639596830000|2021-12-15 19:33:50|19162.42|19042.42|19160.39|19040.39|19162.63|19042.63|19160.39|19040.39|10
1639596840000|2021-12-15 19:34:00|19159.24|19039.24|19146.12|19026.12|19160.02|19040.02|19146.12|19026.12|10
1639596850000|2021-12-15 19:34:10|19146.11|19026.11|19144.32|19024.32|19146.11|19026.11|19143.2|19023.2|10
1639596860000|2021-12-15 19:34:20|19143.55|19023.55|19139.44|19019.44|19143.87|19023.87|19138.95|19018.95|10
1639596870000|2021-12-15 19:34:30|19139.76|19019.76|19144.91|19024.91|19144.91|19024.91|19138.82|19018.82|10
1639596880000|2021-12-15 19:34:40|19145.78|19025.78|19143.57|19023.57|19147.38|19027.38|19143.15|19023.15|10
1639596890000|2021-12-15 19:34:50|19139.9|19019.9|19132.79|19012.79|19139.9|19019.9|19132.79|19012.79|10
1639596900000|2021-12-15 19:35:00|19126.87|19006.87|19130.74|19010.74|19130.74|19010.74|19126.6|19006.6|9
1639596910000|2021-12-15 19:35:10|19131.56|19011.56|19128.85|19008.85|19132.46|19012.46|19128.85|19008.85|10
1639596920000|2021-12-15 19:35:20|19130.01|19010.01|19119.34|18999.34|19130.01|19010.01|19118.12|18998.12|10
1639596930000|2021-12-15 19:35:30|19117.48|18997.48|19123.91|19003.91|19128.51|19008.51|19117.48|18997.48|10
1639596940000|2021-12-15 19:35:40|19125.41|19005.41|19129.45|19009.45|19130.07|19010.07|19125.41|19005.41|10
1639596950000|2021-12-15 19:35:50|19127.6|19007.6|19121.54|19001.54|19127.6|19007.6|19121.54|19001.54|10
1639596960000|2021-12-15 19:36:00|19123.09|19003.09|19123.59|19003.59|19124.32|19004.32|19121|19001|8
1639596970000|2021-12-15 19:36:10|19123.75|19003.75|19127.61|19007.61|19127.61|19007.61|19123.75|19003.75|10
1639596980000|2021-12-15 19:36:20|19127.66|19007.66|19134.43|19014.43|19134.43|19014.43|19127.15|19007.15|10
1639596990000|2021-12-15 19:36:30|19136.91|19016.91|19138.15|19018.15|19139.27|19019.27|19136.23|19016.23|10
1639597000000|2021-12-15 19:36:40|19136.44|19016.44|19137.11|19017.11|19138.71|19018.71|19136.34|19016.34|10
1639597010000|2021-12-15 19:36:50|19137.53|19017.53|19142.03|19022.03|19142.03|19022.03|19137.53|19017.53|10
1639597020000|2021-12-15 19:37:00|19141.21|19021.21|19140.78|19020.78|19142.1|19022.1|19140.78|19020.78|10
1639597030000|2021-12-15 19:37:10|19140.18|19020.18|19189.24|19069.24|19189.24|19069.24|19140.18|19020.18|10
1639597040000|2021-12-15 19:37:20|19194.96|19074.96|19219.35|19099.35|19219.35|19099.35|19194.96|19074.96|10
1639597050000|2021-12-15 19:37:30|19214.96|19094.96|19210.18|19090.18|19214.96|19094.96|19209|19089|10
1639597060000|2021-12-15 19:37:40|19213.57|19093.57|19221.61|19101.61|19221.61|19101.61|19213.57|19093.57|10
1639597070000|2021-12-15 19:37:50|19223.11|19103.11|19226.7|19106.7|19228.37|19108.37|19223.11|19103.11|10
1639597080000|2021-12-15 19:38:00|19225.77|19105.77|19233.77|19113.77|19233.77|19113.77|19225.77|19105.77|10
1639597090000|2021-12-15 19:38:10|19235.62|19115.62|19245.94|19125.94|19249.83|19129.83|19235.62|19115.62|10
1639597100000|2021-12-15 19:38:20|19247.38|19127.38|19246.95|19126.95|19247.38|19127.38|19244.02|19124.02|10
1639597110000|2021-12-15 19:38:30|19246.4|19126.4|19253.14|19133.14|19253.88|19133.88|19246.4|19126.4|10
1639597120000|2021-12-15 19:38:40|19255.56|19135.56|19263.39|19143.39|19264.29|19144.29|19255.56|19135.56|10
1639597130000|2021-12-15 19:38:50|19260.96|19140.96|19259.19|19139.19|19260.97|19140.97|19259.01|19139.01|10
1639597140000|2021-12-15 19:39:00|19259.26|19139.26|19248.74|19128.74|19259.26|19139.26|19248.74|19128.74|10
1639597150000|2021-12-15 19:39:10|19248.99|19128.99|19251.37|19131.37|19251.37|19131.37|19244.54|19124.54|9
1639597160000|2021-12-15 19:39:20|19251.89|19131.89|19255.35|19135.35|19257.38|19137.38|19251.89|19131.89|10
1639597170000|2021-12-15 19:39:30|19253.74|19133.74|19252.65|19132.65|19254.61|19134.61|19251.3|19131.3|10
1639597180000|2021-12-15 19:39:40|19252.39|19132.39|19252.52|19132.52|19252.69|19132.69|19248.98|19128.98|10
1639597190000|2021-12-15 19:39:50|19253.02|19133.02|19257.91|19137.91|19259.5|19139.5|19251.56|19131.56|10
1639597200000|2021-12-15 19:40:00|19259.15|19139.15|19245.21|19125.21|19260.41|19140.41|19245.21|19125.21|10
1639597210000|2021-12-15 19:40:10|19242.46|19122.46|19222.18|19102.18|19242.46|19122.46|19222.18|19102.18|10
1639597220000|2021-12-15 19:40:20|19221.79|19101.79|19222.81|19102.81|19222.81|19102.81|19218.32|19098.32|10
1639597230000|2021-12-15 19:40:30|19225.66|19105.66|19233.54|19113.54|19233.54|19113.54|19225.66|19105.66|10
1639597240000|2021-12-15 19:40:40|19235.81|19115.81|19240.98|19120.98|19241.03|19121.03|19235.56|19115.56|10
1639597250000|2021-12-15 19:40:50|19244.93|19124.93|19268.26|19148.26|19268.26|19148.26|19244.93|19124.93|10
1639597260000|2021-12-15 19:41:00|19271.6|19151.6|19279.21|19159.21|19279.21|19159.21|19270.08|19150.08|10
1639597270000|2021-12-15 19:41:10|19279.8|19159.8|19278.76|19158.76|19279.8|19159.8|19275.67|19155.67|10
1639597280000|2021-12-15 19:41:20|19278.29|19158.29|19284.26|19164.26|19284.26|19164.26|19278.29|19158.29|10
1639597290000|2021-12-15 19:41:30|19284.62|19164.62|19295.77|19175.77|19296.38|19176.38|19284.62|19164.62|10
1639597300000|2021-12-15 19:41:40|19295.46|19175.46|19306.64|19186.64|19306.64|19186.64|19294.11|19174.11|10
1639597310000|2021-12-15 19:41:50|19309.21|19189.21|19313.48|19193.48|19314.13|19194.13|19308.98|19188.98|10
1639597320000|2021-12-15 19:42:00|19317.39|19197.39|19333.97|19213.97|19333.97|19213.97|19317.39|19197.39|10
1639597330000|2021-12-15 19:42:10|19334.28|19214.28|19361.84|19241.84|19361.84|19241.84|19334.28|19214.28|10
1639597340000|2021-12-15 19:42:20|19366.88|19246.88|19369.42|19249.42|19370.08|19250.08|19366.88|19246.88|10
1639597350000|2021-12-15 19:42:30|19367.88|19247.88|19378.72|19258.72|19378.72|19258.72|19367.88|19247.88|10
1639597360000|2021-12-15 19:42:40|19379.17|19259.17|19381.48|19261.48|19381.48|19261.48|19377.4|19257.4|10
1639597370000|2021-12-15 19:42:50|19380.29|19260.29|19386.57|19266.57|19387.81|19267.81|19380.16|19260.16|10
1639597380000|2021-12-15 19:43:00|19386.34|19266.34|19380.93|19260.93|19387.2|19267.2|19380.78|19260.78|10
1639597390000|2021-12-15 19:43:10|19381.53|19261.53|19364.85|19244.85|19385.12|19265.12|19364.85|19244.85|10
1639597400000|2021-12-15 19:43:20|19362.94|19242.94|19350.91|19230.91|19362.94|19242.94|19348.65|19228.65|10
1639597410000|2021-12-15 19:43:30|19350.85|19230.85|19347.44|19227.44|19350.85|19230.85|19347.1|19227.1|10
1639597420000|2021-12-15 19:43:40|19346.54|19226.54|19333.08|19213.08|19347.73|19227.73|19333.08|19213.08|10
1639597430000|2021-12-15 19:43:50|19329.39|19209.39|19331.58|19211.58|19332.81|19212.81|19327.51|19207.51|10
1639597440000|2021-12-15 19:44:00|19331.73|19211.73|19332.61|19212.61|19333.13|19213.13|19331.67|19211.67|10
1639597450000|2021-12-15 19:44:10|19334.42|19214.42|19335.9|19215.9|19337.3|19217.3|19334.42|19214.42|10
1639597460000|2021-12-15 19:44:20|19335.89|19215.89|19339.41|19219.41|19339.49|19219.49|19335.89|19215.89|9
1639597470000|2021-12-15 19:44:30|19337.45|19217.45|19317.16|19197.16|19337.45|19217.45|19316.64|19196.64|10
1639597480000|2021-12-15 19:44:40|19316.54|19196.54|19292.34|19172.34|19316.54|19196.54|19292.34|19172.34|10
1639597490000|2021-12-15 19:44:50|19285.72|19165.72|19264.42|19144.42|19285.72|19165.72|19264.42|19144.42|10
1639597500000|2021-12-15 19:45:00|19265.38|19145.38|19266.59|19146.59|19270.59|19150.59|19263.54|19143.54|10
1639597510000|2021-12-15 19:45:10|19262.21|19142.21|19273.76|19153.76|19273.76|19153.76|19260.98|19140.98|10
1639597520000|2021-12-15 19:45:20|19280.51|19160.51|19285.67|19165.67|19289.69|19169.69|19280.51|19160.51|10
1639597530000|2021-12-15 19:45:30|19286.67|19166.67|19293.59|19173.59|19293.59|19173.59|19286.67|19166.67|10
1639597540000|2021-12-15 19:45:40|19294|19174|19302.48|19182.48|19302.48|19182.48|19294|19174|10
1639597550000|2021-12-15 19:45:50|19300.03|19180.03|19294.35|19174.35|19300.03|19180.03|19294.35|19174.35|10
1639597560000|2021-12-15 19:46:00|19292.61|19172.61|19289.78|19169.78|19292.62|19172.62|19289.78|19169.78|10
1639597570000|2021-12-15 19:46:10|19290.85|19170.85|19296.63|19176.63|19296.63|19176.63|19287.96|19167.96|9
1639597580000|2021-12-15 19:46:20|19297.75|19177.75|19301.36|19181.36|19303.49|19183.49|19297.75|19177.75|10
1639597590000|2021-12-15 19:46:30|19303.08|19183.08|19305.6|19185.6|19306.66|19186.66|19303.08|19183.08|10
1639597600000|2021-12-15 19:46:40|19305.51|19185.51|19306.45|19186.45|19306.45|19186.45|19304.33|19184.33|10
1639597610000|2021-12-15 19:46:50|19309.11|19189.11|19307.84|19187.84|19310.74|19190.74|19307.84|19187.84|10
1639597620000|2021-12-15 19:47:00|19308.6|19188.6|19300.06|19180.06|19308.6|19188.6|19300.06|19180.06|10
1639597630000|2021-12-15 19:47:10|19298.8|19178.8|19296.93|19176.93|19298.8|19178.8|19294.38|19174.38|10
1639597640000|2021-12-15 19:47:20|19296.95|19176.95|19297.35|19177.35|19298.78|19178.78|19296.72|19176.72|10
1639597650000|2021-12-15 19:47:30|19297.62|19177.62|19301.82|19181.82|19301.82|19181.82|19297.28|19177.28|10
1639597660000|2021-12-15 19:47:40|19301.69|19181.69|19307.81|19187.81|19307.81|19187.81|19301.69|19181.69|10
1639597670000|2021-12-15 19:47:50|19306.92|19186.92|19308.22|19188.22|19308.22|19188.22|19306.14|19186.14|10
1639597680000|2021-12-15 19:48:00|19309.15|19189.15|19308.49|19188.49|19309.15|19189.15|19306.18|19186.18|10
1639597690000|2021-12-15 19:48:10|19307.49|19187.49|19309.43|19189.43|19309.43|19189.43|19306.49|19186.49|10
1639597700000|2021-12-15 19:48:20|19309.96|19189.96|19314.64|19194.64|19314.64|19194.64|19309.96|19189.96|10
1639597710000|2021-12-15 19:48:30|19315.13|19195.13|19320.38|19200.38|19320.38|19200.38|19314.85|19194.85|10
1639597720000|2021-12-15 19:48:40|19321.69|19201.69|19342.67|19222.67|19342.67|19222.67|19321.69|19201.69|10
1639597730000|2021-12-15 19:48:50|19343.31|19223.31|19343.66|19223.66|19344.58|19224.58|19343.31|19223.31|10
1639597740000|2021-12-15 19:49:00|19343.7|19223.7|19351.32|19231.32|19351.32|19231.32|19343.44|19223.44|10
1639597750000|2021-12-15 19:49:10|19351.54|19231.54|19348.1|19228.1|19352.16|19232.16|19348.1|19228.1|10
1639597760000|2021-12-15 19:49:20|19347.56|19227.56|19339.61|19219.61|19347.56|19227.56|19339.6|19219.6|10
1639597770000|2021-12-15 19:49:30|19338.57|19218.57|19335.27|19215.27|19338.65|19218.65|19335.27|19215.27|10
1639597780000|2021-12-15 19:49:40|19333.53|19213.53|19326.97|19206.97|19333.53|19213.53|19326.97|19206.97|10
1639597790000|2021-12-15 19:49:50|19326.55|19206.55|19323.19|19203.19|19326.68|19206.68|19323.19|19203.19|10
1639597800000|2021-12-15 19:50:00|19322.93|19202.93|19318.92|19198.92|19323.34|19203.34|19318.92|19198.92|10
1639597810000|2021-12-15 19:50:10|19319.06|19199.06|19311.64|19191.64|19319.06|19199.06|19311.64|19191.64|10
1639597820000|2021-12-15 19:50:20|19310.56|19190.56|19302.73|19182.73|19310.56|19190.56|19302.73|19182.73|9
1639597830000|2021-12-15 19:50:30|19301.77|19181.77|19302.86|19182.86|19303.64|19183.64|19300.09|19180.09|10
1639597840000|2021-12-15 19:50:40|19302.54|19182.54|19305.15|19185.15|19305.54|19185.54|19302.17|19182.17|10
1639597850000|2021-12-15 19:50:50|19303.97|19183.97|19299.57|19179.57|19304.57|19184.57|19299.57|19179.57|10
1639597860000|2021-12-15 19:51:00|19299.75|19179.75|19298.73|19178.73|19300.52|19180.52|19298.63|19178.63|10
1639597870000|2021-12-15 19:51:10|19298.04|19178.04|19294.72|19174.72|19298.07|19178.07|19294.48|19174.48|10
1639597880000|2021-12-15 19:51:20|19295.16|19175.16|19297.38|19177.38|19297.81|19177.81|19295.16|19175.16|10
1639597890000|2021-12-15 19:51:30|19298.5|19178.5|19306.38|19186.38|19306.38|19186.38|19298.5|19178.5|10
1639597900000|2021-12-15 19:51:40|19308.33|19188.33|19317.08|19197.08|19317.08|19197.08|19308.33|19188.33|10
1639597910000|2021-12-15 19:51:50|19318.44|19198.44|19323.85|19203.85|19323.85|19203.85|19317.11|19197.11|10
1639597920000|2021-12-15 19:52:00|19323.89|19203.89|19328.02|19208.02|19328.02|19208.02|19323|19203|10
1639597930000|2021-12-15 19:52:10|19328.73|19208.73|19333.52|19213.52|19333.52|19213.52|19328.73|19208.73|10
1639597940000|2021-12-15 19:52:20|19332.45|19212.45|19346.51|19226.51|19346.51|19226.51|19332.45|19212.45|10
1639597950000|2021-12-15 19:52:30|19347.26|19227.26|19353.87|19233.87|19354.78|19234.78|19347.26|19227.26|10
1639597960000|2021-12-15 19:52:40|19353.75|19233.75|19355.67|19235.67|19356.9|19236.9|19353.75|19233.75|10
1639597970000|2021-12-15 19:52:50|19354.62|19234.62|19350|19230|19354.62|19234.62|19349.96|19229.96|10
1639597980000|2021-12-15 19:53:00|19349.49|19229.49|19353.9|19233.9|19353.9|19233.9|19349.49|19229.49|10
1639597990000|2021-12-15 19:53:10|19353.34|19233.34|19365.33|19245.33|19366.4|19246.4|19353.34|19233.34|10
1639598000000|2021-12-15 19:53:20|19367.77|19247.77|19369.4|19249.4|19370.68|19250.68|19367.77|19247.77|10
1639598010000|2021-12-15 19:53:30|19368.58|19248.58|19373.58|19253.58|19373.58|19253.58|19368.58|19248.58|10
1639598020000|2021-12-15 19:53:40|19374.07|19254.07|19378.17|19258.17|19378.62|19258.62|19374.07|19254.07|10
1639598030000|2021-12-15 19:53:50|19378.21|19258.21|19386.42|19266.42|19386.42|19266.42|19378.18|19258.18|10
1639598040000|2021-12-15 19:54:00|19388.42|19268.42|19387.51|19267.51|19390.89|19270.89|19387.51|19267.51|10
1639598050000|2021-12-15 19:54:10|19385.42|19265.42|19386.92|19266.92|19387.05|19267.05|19383.67|19263.67|10
1639598060000|2021-12-15 19:54:20|19387.86|19267.86|19393.93|19273.93|19393.93|19273.93|19387.86|19267.86|10
1639598070000|2021-12-15 19:54:30|19394.36|19274.36|19389.37|19269.37|19394.36|19274.36|19388.26|19268.26|10
1639598080000|2021-12-15 19:54:40|19388.66|19268.66|19379.57|19259.57|19388.66|19268.66|19379.57|19259.57|10
1639598090000|2021-12-15 19:54:50|19378.49|19258.49|19384.23|19264.23|19384.23|19264.23|19378.49|19258.49|10
1639598100000|2021-12-15 19:55:00|19386.35|19266.35|19386.91|19266.91|19389.77|19269.77|19386.35|19266.35|10
1639598110000|2021-12-15 19:55:10|19384.86|19264.86|19388.51|19268.51|19390.63|19270.63|19384.05|19264.05|10
1639598120000|2021-12-15 19:55:20|19389.01|19269.01|19394.31|19274.31|19394.31|19274.31|19389.01|19269.01|10
1639598130000|2021-12-15 19:55:30|19398.25|19278.25|19391.89|19271.89|19399.92|19279.92|19391.89|19271.89|10
1639598140000|2021-12-15 19:55:40|19388.14|19268.14|19383.56|19263.56|19388.14|19268.14|19382.98|19262.98|10
1639598150000|2021-12-15 19:55:50|19385.17|19265.17|19389.78|19269.78|19389.78|19269.78|19385.17|19265.17|10
1639598160000|2021-12-15 19:56:00|19389.81|19269.81|19395.64|19275.64|19395.64|19275.64|19389.36|19269.36|10
1639598170000|2021-12-15 19:56:10|19397.66|19277.66|19398.67|19278.67|19400.81|19280.81|19397.66|19277.66|10
1639598180000|2021-12-15 19:56:20|19396.58|19276.58|19388.6|19268.6|19396.58|19276.58|19388.12|19268.12|10
1639598190000|2021-12-15 19:56:30|19389.39|19269.39|19377.02|19257.02|19389.81|19269.81|19377.02|19257.02|10
1639598200000|2021-12-15 19:56:40|19375.46|19255.46|19367.2|19247.2|19375.46|19255.46|19367.2|19247.2|10
1639598210000|2021-12-15 19:56:50|19368.09|19248.09|19367.15|19247.15|19368.19|19248.19|19366.86|19246.86|10
1639598220000|2021-12-15 19:57:00|19366.28|19246.28|19356.18|19236.18|19366.68|19246.68|19355.98|19235.98|10
1639598230000|2021-12-15 19:57:10|19356.89|19236.89|19356.04|19236.04|19357.84|19237.84|19353.36|19233.36|10
1639598240000|2021-12-15 19:57:20|19355.72|19235.72|19360.25|19240.25|19360.25|19240.25|19355.72|19235.72|10
1639598250000|2021-12-15 19:57:30|19362.63|19242.63|19371.24|19251.24|19371.24|19251.24|19362.63|19242.63|10
1639598260000|2021-12-15 19:57:40|19374.76|19254.76|19382.9|19262.9|19382.9|19262.9|19374.76|19254.76|10
1639598270000|2021-12-15 19:57:50|19384.43|19264.43|19387.31|19267.31|19390.61|19270.61|19384.43|19264.43|10
1639598280000|2021-12-15 19:58:00|19388.91|19268.91|19389.29|19269.29|19389.67|19269.67|19387.6|19267.6|10
1639598290000|2021-12-15 19:58:10|19389.91|19269.91|19387.42|19267.42|19390.2|19270.2|19387.32|19267.32|10
1639598300000|2021-12-15 19:58:20|19387.76|19267.76|19383.6|19263.6|19388.09|19268.09|19383.6|19263.6|10
1639598310000|2021-12-15 19:58:30|19381.84|19261.84|19374.99|19254.99|19381.84|19261.84|19373.93|19253.93|10
1639598320000|2021-12-15 19:58:40|19375.41|19255.41|19371.97|19251.97|19375.41|19255.41|19370.84|19250.84|10
1639598330000|2021-12-15 19:58:50|19369.93|19249.93|19366.83|19246.83|19369.93|19249.93|19366.83|19246.83|10
1639598340000|2021-12-15 19:59:00|19367.43|19247.43|19375.17|19255.17|19376.37|19256.37|19367.43|19247.43|10
1639598350000|2021-12-15 19:59:10|19377.28|19257.28|19381.83|19261.83|19383.82|19263.82|19377.28|19257.28|10
1639598360000|2021-12-15 19:59:20|19381.23|19261.23|19375.45|19255.45|19381.23|19261.23|19375.39|19255.39|10
1639598370000|2021-12-15 19:59:30|19374.14|19254.14|19369.24|19249.24|19374.14|19254.14|19369.24|19249.24|9
1639598380000|2021-12-15 19:59:40|19369.39|19249.39|19368.3|19248.3|19370.23|19250.23|19368.3|19248.3|10
1639598390000|2021-12-15 19:59:50|19367.04|19247.04|19369.96|19249.96|19370.54|19250.54|19366.76|19246.76|10
1639598400000|2021-12-15 20:00:00|19370.13|19250.13|19379.74|19259.74|19381.73|19261.73|19370.13|19250.13|10
1639598410000|2021-12-15 20:00:10|19379.75|19259.75|19389.28|19269.28|19389.28|19269.28|19379.75|19259.75|10
1639598420000|2021-12-15 20:00:20|19391.19|19271.19|19398.12|19278.12|19398.12|19278.12|19390.25|19270.25|10
1639598430000|2021-12-15 20:00:30|19400.93|19280.93|19404.41|19284.41|19404.41|19284.41|19399.89|19279.89|10
1639598440000|2021-12-15 20:00:40|19406.27|19286.27|19414.82|19294.82|19414.82|19294.82|19405.93|19285.93|10
1639598450000|2021-12-15 20:00:50|19416.5|19296.5|19420.57|19300.57|19422.45|19302.45|19415.86|19295.86|10
1639598460000|2021-12-15 20:01:00|19416.91|19296.91|19413.44|19293.44|19417.29|19297.29|19411.45|19291.45|10
1639598470000|2021-12-15 20:01:10|19414.95|19294.95|19414.49|19294.49|19416.46|19296.46|19414.49|19294.49|10
1639598480000|2021-12-15 20:01:20|19413.19|19293.19|19403.42|19283.42|19413.19|19293.19|19403.42|19283.42|10
1639598490000|2021-12-15 20:01:30|19402.27|19282.27|19395.81|19275.81|19402.27|19282.27|19395.79|19275.79|10
1639598500000|2021-12-15 20:01:40|19394.04|19274.04|19381.24|19261.24|19394.04|19274.04|19380.69|19260.69|10
1639598510000|2021-12-15 20:01:50|19379.68|19259.68|19378.58|19258.58|19379.68|19259.68|19377.09|19257.09|10
1639598520000|2021-12-15 20:02:00|19378.91|19258.91|19376.98|19256.98|19380.26|19260.26|19376.98|19256.98|10
1639598530000|2021-12-15 20:02:10|19372|19252|19366.88|19246.88|19372|19252|19366.88|19246.88|10
1639598540000|2021-12-15 20:02:20|19365.52|19245.52|19351.26|19231.26|19365.52|19245.52|19351.26|19231.26|10
1639598550000|2021-12-15 20:02:30|19352.04|19232.04|19351.88|19231.88|19354.85|19234.85|19349.78|19229.78|10
1639598560000|2021-12-15 20:02:40|19351.27|19231.27|19356.47|19236.47|19356.47|19236.47|19350.99|19230.99|10
1639598570000|2021-12-15 20:02:50|19356.79|19236.79|19363.98|19243.98|19363.98|19243.98|19356.79|19236.79|10
1639598580000|2021-12-15 20:03:00|19364.33|19244.33|19371.69|19251.69|19371.69|19251.69|19364.33|19244.33|10
1639598590000|2021-12-15 20:03:10|19374.37|19254.37|19403.81|19283.81|19404.37|19284.37|19374.37|19254.37|10
1639598600000|2021-12-15 20:03:20|19409.5|19289.5|19431.67|19311.67|19432.21|19312.21|19409.5|19289.5|10
1639598610000|2021-12-15 20:03:30|19431.85|19311.85|19429.54|19309.54|19432.07|19312.07|19429.54|19309.54|10
1639598620000|2021-12-15 20:03:40|19430.2|19310.2|19433.85|19313.85|19433.85|19313.85|19430.16|19310.16|10
1639598630000|2021-12-15 20:03:50|19434.14|19314.14|19442.92|19322.92|19442.92|19322.92|19434.14|19314.14|10
1639598640000|2021-12-15 20:04:00|19442.48|19322.48|19442.13|19322.13|19443.45|19323.45|19442.13|19322.13|10
1639598650000|2021-12-15 20:04:10|19440.67|19320.67|19440.64|19320.64|19441.34|19321.34|19439.74|19319.74|10
1639598660000|2021-12-15 20:04:20|19443.14|19323.14|19442.99|19322.99|19443.14|19323.14|19442.18|19322.18|10
1639598670000|2021-12-15 20:04:30|19442.36|19322.36|19438.99|19318.99|19442.36|19322.36|19437.87|19317.87|10
1639598680000|2021-12-15 20:04:40|19438.46|19318.46|19434.15|19314.15|19439.14|19319.14|19434.15|19314.15|10
1639598690000|2021-12-15 20:04:50|19431.94|19311.94|19433.23|19313.23|19433.23|19313.23|19431.94|19311.94|10
1639598700000|2021-12-15 20:05:00|19433.85|19313.85|19431.76|19311.76|19435.65|19315.65|19431.68|19311.68|10
1639598710000|2021-12-15 20:05:10|19433.86|19313.86|19442.88|19322.88|19443.87|19323.87|19433.86|19313.86|10
1639598720000|2021-12-15 20:05:20|19443.77|19323.77|19463.15|19343.15|19464.26|19344.26|19443.77|19323.77|10
1639598730000|2021-12-15 20:05:30|19463.03|19343.03|19479.75|19359.75|19479.75|19359.75|19463.03|19343.03|10
1639598740000|2021-12-15 20:05:40|19481.82|19361.82|19500.27|19380.27|19500.27|19380.27|19481.82|19361.82|10
1639598750000|2021-12-15 20:05:50|19514.05|19394.05|19524.53|19404.53|19527.58|19407.58|19514.05|19394.05|10
1639598760000|2021-12-15 20:06:00|19523.89|19403.89|19505.9|19385.9|19523.89|19403.89|19505.9|19385.9|10
1639598770000|2021-12-15 20:06:10|19506.38|19386.38|19524.14|19404.14|19524.77|19404.77|19505.93|19385.93|10
1639598780000|2021-12-15 20:06:20|19523.2|19403.2|19519.35|19399.35|19523.2|19403.2|19519.35|19399.35|10
1639598790000|2021-12-15 20:06:30|19520.45|19400.45|19518.96|19398.96|19520.92|19400.92|19518.24|19398.24|10
1639598800000|2021-12-15 20:06:40|19517.73|19397.73|19521|19401|19521|19401|19516.31|19396.31|9
1639598810000|2021-12-15 20:06:50|19521.56|19401.56|19527.18|19407.18|19527.18|19407.18|19521.56|19401.56|10
1639598820000|2021-12-15 20:07:00|19527.73|19407.73|19546.42|19426.42|19546.42|19426.42|19527.73|19407.73|10
1639598830000|2021-12-15 20:07:10|19547.34|19427.34|19545.18|19425.18|19548.98|19428.98|19544.5|19424.5|10
1639598840000|2021-12-15 20:07:20|19544.78|19424.78|19542.81|19422.81|19545.85|19425.85|19541.52|19421.52|10
1639598850000|2021-12-15 20:07:30|19544.27|19424.27|19537.94|19417.94|19545.85|19425.85|19537.94|19417.94|10
1639598860000|2021-12-15 20:07:40|19538.18|19418.18|19532.52|19412.52|19538.18|19418.18|19532.52|19412.52|10
1639598870000|2021-12-15 20:07:50|19532.38|19412.38|19532.5|19412.5|19533.55|19413.55|19530.72|19410.72|10
1639598880000|2021-12-15 20:08:00|19533.71|19413.71|19533.7|19413.7|19535.34|19415.34|19533.06|19413.06|10
1639598890000|2021-12-15 20:08:10|19534.75|19414.75|19535.91|19415.91|19536.93|19416.93|19534.27|19414.27|10
1639598900000|2021-12-15 20:08:20|19537.46|19417.46|19537.85|19417.85|19538.93|19418.93|19537.46|19417.46|10
1639598910000|2021-12-15 20:08:30|19537.2|19417.2|19531.89|19411.89|19537.2|19417.2|19531.84|19411.84|10
1639598920000|2021-12-15 20:08:40|19531.07|19411.07|19530.08|19410.08|19531.57|19411.57|19529.9|19409.9|10
1639598930000|2021-12-15 20:08:50|19530.26|19410.26|19525.55|19405.55|19530.26|19410.26|19525.55|19405.55|10
1639598940000|2021-12-15 20:09:00|19525.65|19405.65|19520.17|19400.17|19527.35|19407.35|19520.17|19400.17|10
1639598950000|2021-12-15 20:09:10|19521.36|19401.36|19542.43|19422.43|19542.43|19422.43|19521.36|19401.36|10
1639598960000|2021-12-15 20:09:20|19543.67|19423.67|19558.56|19438.56|19558.56|19438.56|19543.67|19423.67|10
1639598970000|2021-12-15 20:09:30|19560.76|19440.76|19571.84|19451.84|19571.84|19451.84|19560.76|19440.76|10
1639598980000|2021-12-15 20:09:40|19571.72|19451.72|19589.84|19469.84|19589.84|19469.84|19571.72|19451.72|10
1639598990000|2021-12-15 20:09:50|19600.94|19480.94|19612.48|19492.48|19615.34|19495.34|19600.94|19480.94|10
1639599000000|2021-12-15 20:10:00|19613.54|19493.54|19608.49|19488.49|19613.99|19493.99|19608.4|19488.4|10
1639599010000|2021-12-15 20:10:10|19606.71|19486.71|19605.43|19485.43|19607.19|19487.19|19605.43|19485.43|10
1639599020000|2021-12-15 20:10:20|19605.37|19485.37|19614.8|19494.8|19615.01|19495.01|19605.37|19485.37|10
1639599030000|2021-12-15 20:10:30|19617.22|19497.22|19620.72|19500.72|19620.72|19500.72|19617.21|19497.21|10
1639599040000|2021-12-15 20:10:40|19621.18|19501.18|19625.6|19505.6|19625.6|19505.6|19620.21|19500.21|10
1639599050000|2021-12-15 20:10:50|19627.09|19507.09|19633.2|19513.2|19633.85|19513.85|19627.09|19507.09|10
1639599060000|2021-12-15 20:11:00|19633.93|19513.93|19628.37|19508.37|19633.93|19513.93|19628.37|19508.37|10
1639599070000|2021-12-15 20:11:10|19627.51|19507.51|19621.85|19501.85|19627.51|19507.51|19621|19501|9
1639599080000|2021-12-15 20:11:20|19620.18|19500.18|19607.12|19487.12|19620.18|19500.18|19607.12|19487.12|10
1639599090000|2021-12-15 20:11:30|19604.99|19484.99|19597.05|19477.05|19604.99|19484.99|19597.05|19477.05|10
1639599100000|2021-12-15 20:11:40|19597.91|19477.91|19607.62|19487.62|19607.62|19487.62|19597.85|19477.85|10
1639599110000|2021-12-15 20:11:50|19607.63|19487.63|19608.39|19488.39|19609.92|19489.92|19607.63|19487.63|10
1639599120000|2021-12-15 20:12:00|19606.69|19486.69|19612.87|19492.87|19612.87|19492.87|19603.05|19483.05|10
1639599130000|2021-12-15 20:12:10|19612.12|19492.12|19612.22|19492.22|19613.01|19493.01|19611.26|19491.26|10
1639599140000|2021-12-15 20:12:20|19611.41|19491.41|19608.19|19488.19|19611.41|19491.41|19608.14|19488.14|10
1639599150000|2021-12-15 20:12:30|19608.38|19488.38|19612.98|19492.98|19612.98|19492.98|19607.14|19487.14|10
1639599160000|2021-12-15 20:12:40|19614.09|19494.09|19615.02|19495.02|19615.06|19495.06|19614.09|19494.09|10
1639599170000|2021-12-15 20:12:50|19615.47|19495.47|19617.54|19497.54|19618.16|19498.16|19614.37|19494.37|10
1639599180000|2021-12-15 20:13:00|19615.82|19495.82|19609.59|19489.59|19615.82|19495.82|19609.27|19489.27|10
1639599190000|2021-12-15 20:13:10|19608.01|19488.01|19595.26|19475.26|19608.01|19488.01|19595.26|19475.26|10
1639599200000|2021-12-15 20:13:20|19595.64|19475.64|19585.84|19465.84|19595.64|19475.64|19585.84|19465.84|10
1639599210000|2021-12-15 20:13:30|19585.51|19465.51|19580.68|19460.68|19585.51|19465.51|19580.68|19460.68|10
1639599220000|2021-12-15 20:13:40|19576.56|19456.56|19559.08|19439.08|19576.56|19456.56|19559.08|19439.08|10
1639599230000|2021-12-15 20:13:50|19558.72|19438.72|19562.94|19442.94|19563.47|19443.47|19558.72|19438.72|10
1639599240000|2021-12-15 20:14:00|19563.92|19443.92|19571.5|19451.5|19571.5|19451.5|19563.92|19443.92|10
1639599250000|2021-12-15 20:14:10|19571.48|19451.48|19576.29|19456.29|19576.29|19456.29|19571.22|19451.22|10
1639599260000|2021-12-15 20:14:20|19576.11|19456.11|19580.21|19460.21|19580.21|19460.21|19576.11|19456.11|10
1639599270000|2021-12-15 20:14:30|19579.07|19459.07|19582.24|19462.24|19583.34|19463.34|19577.41|19457.41|10
1639599280000|2021-12-15 20:14:40|19583.52|19463.52|19578.25|19458.25|19584.56|19464.56|19578.25|19458.25|10
1639599290000|2021-12-15 20:14:50|19577.03|19457.03|19571.93|19451.93|19577.03|19457.03|19570.61|19450.61|10
1639599300000|2021-12-15 20:15:00|19572.01|19452.01|19582.18|19462.18|19582.18|19462.18|19572.01|19452.01|10
1639599310000|2021-12-15 20:15:10|19582.29|19462.29|19598.43|19478.43|19599.36|19479.36|19582.29|19462.29|10
1639599320000|2021-12-15 20:15:20|19601.41|19481.41|19614.42|19494.42|19614.42|19494.42|19601.41|19481.41|10
1639599330000|2021-12-15 20:15:30|19613.64|19493.64|19611.01|19491.01|19615.78|19495.78|19611.01|19491.01|10
1639599340000|2021-12-15 20:15:40|19611.64|19491.64|19611.49|19491.49|19612.49|19492.49|19610.68|19490.68|10
1639599350000|2021-12-15 20:15:50|19611.56|19491.56|19609.76|19489.76|19611.56|19491.56|19608.68|19488.68|10
1639599360000|2021-12-15 20:16:00|19609.5|19489.5|19607.37|19487.37|19611.14|19491.14|19607.37|19487.37|10
1639599370000|2021-12-15 20:16:10|19607.05|19487.05|19592.84|19472.84|19607.05|19487.05|19592.05|19472.05|10
1639599380000|2021-12-15 20:16:20|19592.38|19472.38|19586|19466|19592.38|19472.38|19586|19466|10
1639599390000|2021-12-15 20:16:30|19585.98|19465.98|19593.4|19473.4|19593.4|19473.4|19585.18|19465.18|10
1639599400000|2021-12-15 20:16:40|19593.17|19473.17|19598.76|19478.76|19598.76|19478.76|19591.35|19471.35|10
1639599410000|2021-12-15 20:16:50|19598.74|19478.74|19627.19|19507.19|19627.19|19507.19|19598.74|19478.74|10
1639599420000|2021-12-15 20:17:00|19628.21|19508.21|19643.36|19523.36|19643.36|19523.36|19628.21|19508.21|10
1639599430000|2021-12-15 20:17:10|19643.54|19523.54|19640.82|19520.82|19648.01|19528.01|19640.82|19520.82|10
1639599440000|2021-12-15 20:17:20|19642.75|19522.75|19645.23|19525.23|19645.23|19525.23|19642.75|19522.75|10
1639599450000|2021-12-15 20:17:30|19645.27|19525.27|19642.71|19522.71|19645.27|19525.27|19642.4|19522.4|10
1639599460000|2021-12-15 20:17:40|19644.11|19524.11|19646.49|19526.49|19646.98|19526.98|19644.11|19524.11|10
1639599470000|2021-12-15 20:17:50|19648.96|19528.96|19651.34|19531.34|19651.79|19531.79|19648.96|19528.96|9
1639599480000|2021-12-15 20:18:00|19650.56|19530.56|19648.52|19528.52|19651.58|19531.58|19648.13|19528.13|10
1639599490000|2021-12-15 20:18:10|19648.62|19528.62|19631.9|19511.9|19648.62|19528.62|19631.9|19511.9|10
1639599500000|2021-12-15 20:18:20|19631.98|19511.98|19600.04|19480.04|19631.98|19511.98|19599.56|19479.56|10
1639599510000|2021-12-15 20:18:30|19599.65|19479.65|19595.16|19475.16|19599.95|19479.95|19594.72|19474.72|10
1639599520000|2021-12-15 20:18:40|19594.19|19474.19|19594.67|19474.67|19594.67|19474.67|19591.88|19471.88|10
1639599530000|2021-12-15 20:18:50|19594.32|19474.32|19597.07|19477.07|19599.4|19479.4|19594.32|19474.32|10
1639599540000|2021-12-15 20:19:00|19595.29|19475.29|19594.85|19474.85|19595.29|19475.29|19592.78|19472.78|10
1639599550000|2021-12-15 20:19:10|19595.7|19475.7|19592.24|19472.24|19595.74|19475.74|19592.24|19472.24|10
1639599560000|2021-12-15 20:19:20|19593.26|19473.26|19594.87|19474.87|19594.87|19474.87|19591.72|19471.72|10
1639599570000|2021-12-15 20:19:30|19593.86|19473.86|19591.21|19471.21|19593.86|19473.86|19591.21|19471.21|10
1639599580000|2021-12-15 20:19:40|19590.72|19470.72|19591.27|19471.27|19591.75|19471.75|19590.51|19470.51|10
1639599590000|2021-12-15 20:19:50|19591.51|19471.51|19588.18|19468.18|19592.28|19472.28|19587.86|19467.86|10
1639599600000|2021-12-15 20:20:00|19588.95|19468.95|19594.26|19474.26|19594.93|19474.93|19588.95|19468.95|9
1639599610000|2021-12-15 20:20:10|19594.21|19474.21|19595.66|19475.66|19595.66|19475.66|19592.17|19472.17|10
1639599620000|2021-12-15 20:20:20|19596.15|19476.15|19597.62|19477.62|19598.7|19478.7|19596.15|19476.15|10
1639599630000|2021-12-15 20:20:30|19597.27|19477.27|19597.04|19477.04|19597.83|19477.83|19593.86|19473.86|10
1639599640000|2021-12-15 20:20:40|19596.53|19476.53|19589.6|19469.6|19597.9|19477.9|19589.6|19469.6|10
1639599650000|2021-12-15 20:20:50|19588.78|19468.78|19582.28|19462.28|19588.78|19468.78|19582.28|19462.28|10
1639599660000|2021-12-15 20:21:00|19581.8|19461.8|19571.94|19451.94|19581.8|19461.8|19571.94|19451.94|10
1639599670000|2021-12-15 20:21:10|19569.92|19449.92|19555.32|19435.32|19569.92|19449.92|19555.32|19435.32|10
1639599680000|2021-12-15 20:21:20|19554.72|19434.72|19549.16|19429.16|19554.72|19434.72|19549.16|19429.16|10
1639599690000|2021-12-15 20:21:30|19548.64|19428.64|19549.49|19429.49|19550.79|19430.79|19548.63|19428.63|10
1639599700000|2021-12-15 20:21:40|19548.83|19428.83|19547.26|19427.26|19549.75|19429.75|19547.26|19427.26|10
1639599710000|2021-12-15 20:21:50|19546.87|19426.87|19543.72|19423.72|19547.69|19427.69|19543.72|19423.72|10
1639599720000|2021-12-15 20:22:00|19543.3|19423.3|19542.96|19422.96|19545.71|19425.71|19542.28|19422.28|10
1639599730000|2021-12-15 20:22:10|19539.9|19419.9|19532.86|19412.86|19539.9|19419.9|19529.43|19409.43|10
1639599740000|2021-12-15 20:22:20|19533.81|19413.81|19543|19423|19544.87|19424.87|19533.29|19413.29|10
1639599750000|2021-12-15 20:22:30|19544.36|19424.36|19544.38|19424.38|19544.63|19424.63|19542.8|19422.8|10
1639599760000|2021-12-15 20:22:40|19548.22|19428.22|19574.05|19454.05|19574.05|19454.05|19548.22|19428.22|10
1639599770000|2021-12-15 20:22:50|19574.6|19454.6|19586.73|19466.73|19586.73|19466.73|19574.6|19454.6|10
1639599780000|2021-12-15 20:23:00|19588.97|19468.97|19601.76|19481.76|19603.77|19483.77|19586.95|19466.95|10
1639599790000|2021-12-15 20:23:10|19603.41|19483.41|19614.45|19494.45|19615.07|19495.07|19603.41|19483.41|10
1639599800000|2021-12-15 20:23:20|19618.56|19498.56|19620.97|19500.97|19621.67|19501.67|19618.56|19498.56|10
1639599810000|2021-12-15 20:23:30|19622.23|19502.23|19623.13|19503.13|19623.13|19503.13|19620.46|19500.46|9
1639599820000|2021-12-15 20:23:40|19623.95|19503.95|19616.17|19496.17|19623.95|19503.95|19616.07|19496.07|10
1639599830000|2021-12-15 20:23:50|19615.38|19495.38|19615.6|19495.6|19615.6|19495.6|19612.74|19492.74|10
1639599840000|2021-12-15 20:24:00|19613.61|19493.61|19617.06|19497.06|19617.74|19497.74|19613.13|19493.13|10
1639599850000|2021-12-15 20:24:10|19616.15|19496.15|19612.53|19492.53|19616.42|19496.42|19611.79|19491.79|10
1639599860000|2021-12-15 20:24:20|19611.28|19491.28|19609.51|19489.51|19611.28|19491.28|19608.53|19488.53|10
1639599870000|2021-12-15 20:24:30|19610.16|19490.16|19609.38|19489.38|19611.3|19491.3|19609.38|19489.38|10
1639599880000|2021-12-15 20:24:40|19606.92|19486.92|19600.75|19480.75|19606.92|19486.92|19600.75|19480.75|10
1639599890000|2021-12-15 20:24:50|19601.95|19481.95|19596.68|19476.68|19602.16|19482.16|19596.68|19476.68|10
1639599900000|2021-12-15 20:25:00|19595.51|19475.51|19592.56|19472.56|19595.51|19475.51|19592.15|19472.15|9
1639599910000|2021-12-15 20:25:10|19593.26|19473.26|19596.65|19476.65|19596.65|19476.65|19592.81|19472.81|10
1639599920000|2021-12-15 20:25:20|19597.49|19477.49|19600.05|19480.05|19600.05|19480.05|19597.4|19477.4|10
1639599930000|2021-12-15 20:25:30|19599.69|19479.69|19597.36|19477.36|19599.69|19479.69|19597.2|19477.2|9
1639599940000|2021-12-15 20:25:40|19596.77|19476.77|19586.1|19466.1|19596.77|19476.77|19586.1|19466.1|10
1639599950000|2021-12-15 20:25:50|19586.02|19466.02|19580|19460|19586.02|19466.02|19580|19460|10
1639599960000|2021-12-15 20:26:00|19578.89|19458.89|19577.63|19457.63|19579.29|19459.29|19576.91|19456.91|10
1639599970000|2021-12-15 20:26:10|19578.8|19458.8|19573.5|19453.5|19578.81|19458.81|19573.5|19453.5|10
1639599980000|2021-12-15 20:26:20|19573.65|19453.65|19569.45|19449.45|19575.23|19455.23|19568.9|19448.9|10
1639599990000|2021-12-15 20:26:30|19569.31|19449.31|19568.39|19448.39|19569.31|19449.31|19567.94|19447.94|10
1639600000000|2021-12-15 20:26:40|19568.59|19448.59|19572.18|19452.18|19572.18|19452.18|19568.59|19448.59|10
1639600010000|2021-12-15 20:26:50|19572.21|19452.21|19572.05|19452.05|19573.01|19453.01|19571.3|19451.3|10
1639600020000|2021-12-15 20:27:00|19571.02|19451.02|19572.96|19452.96|19572.96|19452.96|19570.53|19450.53|10
1639600030000|2021-12-15 20:27:10|19574.11|19454.11|19577.83|19457.83|19577.83|19457.83|19574.11|19454.11|10
1639600040000|2021-12-15 20:27:20|19578.46|19458.46|19586.53|19466.53|19586.53|19466.53|19578.46|19458.46|10
1639600050000|2021-12-15 20:27:30|19588.86|19468.86|19592|19472|19594.54|19474.54|19588.86|19468.86|10
1639600060000|2021-12-15 20:27:40|19591.26|19471.26|19602.98|19482.98|19602.98|19482.98|19591.26|19471.26|10
1639600070000|2021-12-15 20:27:50|19602.61|19482.61|19611.9|19491.9|19613.4|19493.4|19602.61|19482.61|10
1639600080000|2021-12-15 20:28:00|19612.42|19492.42|19606.53|19486.53|19612.42|19492.42|19606.03|19486.03|10
1639600090000|2021-12-15 20:28:10|19606.3|19486.3|19606.15|19486.15|19606.3|19486.3|19604.61|19484.61|10
1639600100000|2021-12-15 20:28:20|19606.94|19486.94|19611.79|19491.79|19611.79|19491.79|19606.94|19486.94|10
1639600110000|2021-12-15 20:28:30|19612.07|19492.07|19618.78|19498.78|19618.78|19498.78|19612.07|19492.07|10
1639600120000|2021-12-15 20:28:40|19619.55|19499.55|19623.85|19503.85|19623.85|19503.85|19619.55|19499.55|10
1639600130000|2021-12-15 20:28:50|19624.99|19504.99|19630.37|19510.37|19630.49|19510.49|19624.28|19504.28|10
1639600140000|2021-12-15 20:29:00|19631.6|19511.6|19628.51|19508.51|19632.11|19512.11|19628.21|19508.21|10
1639600150000|2021-12-15 20:29:10|19628|19508|19629.65|19509.65|19629.65|19509.65|19624.8|19504.8|10
1639600160000|2021-12-15 20:29:20|19637.11|19517.11|19706.16|19586.16|19706.16|19586.16|19637.11|19517.11|10
1639600170000|2021-12-15 20:29:30|19707.9|19587.9|19714.76|19594.76|19717.71|19597.71|19707.9|19587.9|10
1639600180000|2021-12-15 20:29:40|19713.8|19593.8|19700.58|19580.58|19713.8|19593.8|19700.58|19580.58|10
1639600190000|2021-12-15 20:29:50|19700.41|19580.41|19706.4|19586.4|19707.47|19587.47|19700.41|19580.41|10
1639600200000|2021-12-15 20:30:00|19706.21|19586.21|19711.32|19591.32|19711.32|19591.32|19705.32|19585.32|10
1639600210000|2021-12-15 20:30:10|19711.81|19591.81|19738.07|19618.07|19738.66|19618.66|19711.81|19591.81|10
1639600220000|2021-12-15 20:30:20|19737.26|19617.26|19734.53|19614.53|19738.74|19618.74|19734.53|19614.53|10
1639600230000|2021-12-15 20:30:30|19734.27|19614.27|19727.65|19607.65|19734.27|19614.27|19727.19|19607.19|10
1639600240000|2021-12-15 20:30:40|19722.77|19602.77|19708.75|19588.75|19722.77|19602.77|19708.75|19588.75|10
1639600250000|2021-12-15 20:30:50|19707.9|19587.9|19702.34|19582.34|19707.9|19587.9|19702.34|19582.34|10
1639600260000|2021-12-15 20:31:00|19700.16|19580.16|19690.81|19570.81|19700.16|19580.16|19686.83|19566.83|10
1639600270000|2021-12-15 20:31:10|19691.54|19571.54|19688.52|19568.52|19693.51|19573.51|19688.48|19568.48|10
1639600280000|2021-12-15 20:31:20|19686.24|19566.24|19681.98|19561.98|19686.6|19566.6|19681.98|19561.98|10
1639600290000|2021-12-15 20:31:30|19680.87|19560.87|19678.01|19558.01|19681.5|19561.5|19677.61|19557.61|10
1639600300000|2021-12-15 20:31:40|19678.18|19558.18|19679.72|19559.72|19680.07|19560.07|19677.48|19557.48|10
1639600310000|2021-12-15 20:31:50|19676.13|19556.13|19678.33|19558.33|19679.86|19559.86|19675.89|19555.89|10
1639600320000|2021-12-15 20:32:00|19679.32|19559.32|19684.55|19564.55|19685.25|19565.25|19679.32|19559.32|10
1639600330000|2021-12-15 20:32:10|19681.32|19561.32|19689.39|19569.39|19689.39|19569.39|19681.32|19561.32|10
1639600340000|2021-12-15 20:32:20|19690.63|19570.63|19705|19585|19705|19585|19690.63|19570.63|10
1639600350000|2021-12-15 20:32:30|19703.62|19583.62|19703.58|19583.58|19704.34|19584.34|19701.79|19581.79|10
1639600360000|2021-12-15 20:32:40|19703.65|19583.65|19710.25|19590.25|19710.25|19590.25|19703.65|19583.65|10
1639600370000|2021-12-15 20:32:50|19711.11|19591.11|19705.26|19585.26|19711.11|19591.11|19705.26|19585.26|10
1639600380000|2021-12-15 20:33:00|19704.26|19584.26|19699.88|19579.88|19704.99|19584.99|19699.76|19579.76|10
1639600390000|2021-12-15 20:33:10|19699.52|19579.52|19691.07|19571.07|19699.86|19579.86|19691.07|19571.07|10
1639600400000|2021-12-15 20:33:20|19691.83|19571.83|19691.77|19571.77|19691.85|19571.85|19690.83|19570.83|10
1639600410000|2021-12-15 20:33:30|19692.28|19572.28|19695.11|19575.11|19696.17|19576.17|19692.26|19572.26|10
1639600420000|2021-12-15 20:33:40|19695.9|19575.9|19704|19584|19704|19584|19695.9|19575.9|10
1639600430000|2021-12-15 20:33:50|19706.13|19586.13|19707.98|19587.98|19709.47|19589.47|19706.13|19586.13|10
1639600440000|2021-12-15 20:34:00|19708.59|19588.59|19708|19588|19709.3|19589.3|19707.59|19587.59|10
1639600450000|2021-12-15 20:34:10|19708.31|19588.31|19709.55|19589.55|19710.33|19590.33|19708.31|19588.31|10
1639600460000|2021-12-15 20:34:20|19708.97|19588.97|19701.45|19581.45|19708.97|19588.97|19701.45|19581.45|10
1639600470000|2021-12-15 20:34:30|19699.69|19579.69|19703.67|19583.67|19703.67|19583.67|19699.5|19579.5|10
1639600480000|2021-12-15 20:34:40|19703.84|19583.84|19719.31|19599.31|19719.31|19599.31|19703.84|19583.84|10
1639600490000|2021-12-15 20:34:50|19720.44|19600.44|19747.43|19627.43|19748.12|19628.12|19720.44|19600.44|10
1639600500000|2021-12-15 20:35:00|19747.87|19627.87|19742.61|19622.61|19747.87|19627.87|19742.3|19622.3|10
1639600510000|2021-12-15 20:35:10|19743.99|19623.99|19749.99|19629.99|19749.99|19629.99|19743.99|19623.99|10
1639600520000|2021-12-15 20:35:20|19749.09|19629.09|19757.45|19637.45|19758.31|19638.31|19748.58|19628.58|10
1639600530000|2021-12-15 20:35:30|19756.86|19636.86|19760.32|19640.32|19760.76|19640.76|19756.2|19636.2|10
1639600540000|2021-12-15 20:35:40|19758.73|19638.73|19747.35|19627.35|19758.73|19638.73|19747.35|19627.35|10
1639600550000|2021-12-15 20:35:50|19747.2|19627.2|19747.87|19627.87|19748.04|19628.04|19746.68|19626.68|10
1639600560000|2021-12-15 20:36:00|19747.62|19627.62|19733.48|19613.48|19747.62|19627.62|19733.48|19613.48|10
1639600570000|2021-12-15 20:36:10|19730.15|19610.15|19713.83|19593.83|19730.15|19610.15|19713.68|19593.68|10
1639600580000|2021-12-15 20:36:20|19711.6|19591.6|19712.25|19592.25|19712.3|19592.3|19711.01|19591.01|10
1639600590000|2021-12-15 20:36:30|19711.58|19591.58|19709.88|19589.88|19713.48|19593.48|19709.88|19589.88|10
1639600600000|2021-12-15 20:36:40|19708.94|19588.94|19706.67|19586.67|19708.94|19588.94|19706.44|19586.44|10
1639600610000|2021-12-15 20:36:50|19707.01|19587.01|19711.75|19591.75|19711.75|19591.75|19706.41|19586.41|10
1639600620000|2021-12-15 20:37:00|19711.7|19591.7|19709.08|19589.08|19711.7|19591.7|19708.64|19588.64|10
1639600630000|2021-12-15 20:37:10|19708.3|19588.3|19703.13|19583.13|19708.3|19588.3|19703.13|19583.13|10
1639600640000|2021-12-15 20:37:20|19703.07|19583.07|19701.93|19581.93|19703.39|19583.39|19701.93|19581.93|10
1639600650000|2021-12-15 20:37:30|19701|19581|19702.14|19582.14|19702.14|19582.14|19700.36|19580.36|10
1639600660000|2021-12-15 20:37:40|19701.74|19581.74|19716.34|19596.34|19716.34|19596.34|19701.74|19581.74|10
1639600670000|2021-12-15 20:37:50|19716.84|19596.84|19717.9|19597.9|19717.9|19597.9|19715.05|19595.05|10
1639600680000|2021-12-15 20:38:00|19718.3|19598.3|19726.69|19606.69|19726.69|19606.69|19718.3|19598.3|10
1639600690000|2021-12-15 20:38:10|19728.19|19608.19|19730.31|19610.31|19730.37|19610.37|19728.11|19608.11|10
1639600700000|2021-12-15 20:38:20|19730.33|19610.33|19736.2|19616.2|19736.2|19616.2|19728.79|19608.79|10
1639600710000|2021-12-15 20:38:30|19736.45|19616.45|19733.59|19613.59|19736.45|19616.45|19732.92|19612.92|10
1639600720000|2021-12-15 20:38:40|19734.35|19614.35|19744.92|19624.92|19744.92|19624.92|19734.15|19614.15|10
1639600730000|2021-12-15 20:38:50|19746.39|19626.39|19760.82|19640.82|19761.24|19641.24|19746.39|19626.39|10
1639600740000|2021-12-15 20:39:00|19765.32|19645.32|19774.52|19654.52|19774.52|19654.52|19765.27|19645.27|10
1639600750000|2021-12-15 20:39:10|19775.11|19655.11|19770.99|19650.99|19777.27|19657.27|19770.99|19650.99|10
1639600760000|2021-12-15 20:39:20|19771.38|19651.38|19774.4|19654.4|19774.4|19654.4|19771.38|19651.38|10
1639600770000|2021-12-15 20:39:30|19775.18|19655.18|19777.83|19657.83|19777.83|19657.83|19772.75|19652.75|10
1639600780000|2021-12-15 20:39:40|19778.52|19658.52|19780.84|19660.84|19780.84|19660.84|19778.52|19658.52|10
1639600790000|2021-12-15 20:39:50|19781.5|19661.5|19778.09|19658.09|19781.9|19661.9|19778.09|19658.09|10
1639600800000|2021-12-15 20:40:00|19777.28|19657.28|19780.56|19660.56|19780.56|19660.56|19777.28|19657.28|10
1639600810000|2021-12-15 20:40:10|19781.41|19661.41|19775.04|19655.04|19783.47|19663.47|19775.04|19655.04|10
1639600820000|2021-12-15 20:40:20|19774.88|19654.88|19772.5|19652.5|19774.88|19654.88|19770.33|19650.33|10
1639600830000|2021-12-15 20:40:30|19772.75|19652.75|19771.73|19651.73|19772.75|19652.75|19771.04|19651.04|10
1639600840000|2021-12-15 20:40:40|19772.36|19652.36|19773.03|19653.03|19773.2|19653.2|19770.17|19650.17|10
1639600850000|2021-12-15 20:40:50|19773.35|19653.35|19765.34|19645.34|19773.35|19653.35|19765.34|19645.34|9
1639600860000|2021-12-15 20:41:00|19764.52|19644.52|19756.51|19636.51|19764.52|19644.52|19756.51|19636.51|10
1639600870000|2021-12-15 20:41:10|19755.83|19635.83|19755.33|19635.33|19755.83|19635.83|19752.02|19632.02|10
1639600880000|2021-12-15 20:41:20|19757.48|19637.48|19764.69|19644.69|19764.69|19644.69|19756.78|19636.78|10
1639600890000|2021-12-15 20:41:30|19764.7|19644.7|19777.82|19657.82|19777.82|19657.82|19764.7|19644.7|9
1639600900000|2021-12-15 20:41:40|19777.68|19657.68|19780.1|19660.1|19781.4|19661.4|19777.68|19657.68|10
1639600910000|2021-12-15 20:41:50|19780.64|19660.64|19784.74|19664.74|19784.74|19664.74|19780.64|19660.64|10
1639600920000|2021-12-15 20:42:00|19785.6|19665.6|19789.34|19669.34|19789.34|19669.34|19785.6|19665.6|10
1639600930000|2021-12-15 20:42:10|19790.79|19670.79|19791.31|19671.31|19792.16|19672.16|19790.52|19670.52|10
1639600940000|2021-12-15 20:42:20|19791.43|19671.43|19790.73|19670.73|19792.92|19672.92|19790.46|19670.46|10
1639600950000|2021-12-15 20:42:30|19790.97|19670.97|19783.2|19663.2|19792.92|19672.92|19783.2|19663.2|10
1639600960000|2021-12-15 20:42:40|19782.39|19662.39|19767.98|19647.98|19782.39|19662.39|19767.92|19647.92|10
1639600970000|2021-12-15 20:42:50|19767.08|19647.08|19763.12|19643.12|19767.08|19647.08|19762.94|19642.94|10
1639600980000|2021-12-15 20:43:00|19763.28|19643.28|19740.22|19620.22|19763.28|19643.28|19740.22|19620.22|10
1639600990000|2021-12-15 20:43:10|19740.38|19620.38|19746.32|19626.32|19746.32|19626.32|19740.38|19620.38|10
1639601000000|2021-12-15 20:43:20|19746.22|19626.22|19742.41|19622.41|19746.22|19626.22|19741.25|19621.25|10
1639601010000|2021-12-15 20:43:30|19742.47|19622.47|19739.31|19619.31|19742.47|19622.47|19738.7|19618.7|10
1639601020000|2021-12-15 20:43:40|19739.17|19619.17|19737.08|19617.08|19739.17|19619.17|19736.45|19616.45|9
1639601030000|2021-12-15 20:43:50|19737.54|19617.54|19737.28|19617.28|19738.75|19618.75|19736.7|19616.7|10
1639601040000|2021-12-15 20:44:00|19736.77|19616.77|19738.21|19618.21|19739.46|19619.46|19736.7|19616.7|10
1639601050000|2021-12-15 20:44:10|19739|19619|19741.28|19621.28|19741.28|19621.28|19739|19619|10
1639601060000|2021-12-15 20:44:20|19740.96|19620.96|19744.86|19624.86|19744.86|19624.86|19740.11|19620.11|10
1639601070000|2021-12-15 20:44:30|19744.44|19624.44|19744.99|19624.99|19745.21|19625.21|19743.93|19623.93|9
1639601080000|2021-12-15 20:44:40|19744.69|19624.69|19745.77|19625.77|19746.71|19626.71|19744.69|19624.69|9
1639601090000|2021-12-15 20:44:50|19745.63|19625.63|19742.72|19622.72|19745.63|19625.63|19742.72|19622.72|10
1639601100000|2021-12-15 20:45:00|19742.65|19622.65|19729.99|19609.99|19742.65|19622.65|19729.99|19609.99|10
1639601110000|2021-12-15 20:45:10|19730.37|19610.37|19727.2|19607.2|19730.37|19610.37|19726.74|19606.74|10
1639601120000|2021-12-15 20:45:20|19724.82|19604.82|19713.57|19593.57|19724.82|19604.82|19713.57|19593.57|10
1639601130000|2021-12-15 20:45:30|19713.01|19593.01|19714.9|19594.9|19714.9|19594.9|19710.35|19590.35|10
1639601140000|2021-12-15 20:45:40|19714.04|19594.04|19711.68|19591.68|19714.04|19594.04|19711.35|19591.35|10
1639601150000|2021-12-15 20:45:50|19711.28|19591.28|19709.08|19589.08|19711.4|19591.4|19708.4|19588.4|10
1639601160000|2021-12-15 20:46:00|19709.61|19589.61|19701.32|19581.32|19709.61|19589.61|19701.31|19581.31|10
1639601170000|2021-12-15 20:46:10|19701.72|19581.72|19699.37|19579.37|19701.72|19581.72|19697.27|19577.27|10
1639601180000|2021-12-15 20:46:20|19698.82|19578.82|19694.5|19574.5|19699.62|19579.62|19694.5|19574.5|10
1639601190000|2021-12-15 20:46:30|19694.06|19574.06|19693.38|19573.38|19694.06|19574.06|19692.79|19572.79|9
1639601200000|2021-12-15 20:46:40|19693.11|19573.11|19687.77|19567.77|19693.11|19573.11|19687.77|19567.77|10
1639601210000|2021-12-15 20:46:50|19687.06|19567.06|19681.17|19561.17|19687.06|19567.06|19680.85|19560.85|10
1639601220000|2021-12-15 20:47:00|19679.66|19559.66|19666.12|19546.12|19679.66|19559.66|19666|19546|10
1639601230000|2021-12-15 20:47:10|19666.39|19546.39|19661.78|19541.78|19666.39|19546.39|19661.78|19541.78|10
1639601240000|2021-12-15 20:47:20|19657.42|19537.42|19650.38|19530.38|19658.76|19538.76|19650.01|19530.01|10
1639601250000|2021-12-15 20:47:30|19648.65|19528.65|19636.53|19516.53|19648.65|19528.65|19636.53|19516.53|10
1639601260000|2021-12-15 20:47:40|19634.78|19514.78|19634.19|19514.19|19634.8|19514.8|19633.43|19513.43|10
1639601270000|2021-12-15 20:47:50|19634.18|19514.18|19635.8|19515.8|19636.72|19516.72|19634.18|19514.18|10
1639601280000|2021-12-15 20:48:00|19633.43|19513.43|19625.8|19505.8|19633.67|19513.67|19625.8|19505.8|10
1639601290000|2021-12-15 20:48:10|19626.13|19506.13|19631.33|19511.33|19631.33|19511.33|19624.81|19504.81|10
1639601300000|2021-12-15 20:48:20|19631.31|19511.31|19652.02|19532.02|19652.02|19532.02|19631.31|19511.31|10
1639601310000|2021-12-15 20:48:30|19652.1|19532.1|19663.63|19543.63|19663.93|19543.93|19652.1|19532.1|10
1639601320000|2021-12-15 20:48:40|19664.83|19544.83|19664.99|19544.99|19665.97|19545.97|19663.38|19543.38|10
1639601330000|2021-12-15 20:48:50|19665.42|19545.42|19666.89|19546.89|19666.89|19546.89|19662.07|19542.07|10
1639601340000|2021-12-15 20:49:00|19666.78|19546.78|19671.96|19551.96|19671.96|19551.96|19666.78|19546.78|10
1639601350000|2021-12-15 20:49:10|19671.03|19551.03|19674.05|19554.05|19674.05|19554.05|19670.74|19550.74|10
1639601360000|2021-12-15 20:49:20|19673.95|19553.95|19670.68|19550.68|19673.95|19553.95|19670.68|19550.68|10
1639601370000|2021-12-15 20:49:30|19670.91|19550.91|19663.14|19543.14|19670.95|19550.95|19663.14|19543.14|10
1639601380000|2021-12-15 20:49:40|19660.64|19540.64|19653.9|19533.9|19660.64|19540.64|19653.9|19533.9|9
1639601390000|2021-12-15 20:49:50|19653.64|19533.64|19651.67|19531.67|19653.8|19533.8|19651.36|19531.36|10
1639601400000|2021-12-15 20:50:00|19652.3|19532.3|19668.05|19548.05|19668.05|19548.05|19652.3|19532.3|10
1639601410000|2021-12-15 20:50:10|19668.33|19548.33|19686.34|19566.34|19686.34|19566.34|19668.33|19548.33|10
1639601420000|2021-12-15 20:50:20|19687.49|19567.49|19697.13|19577.13|19697.13|19577.13|19687.38|19567.38|10
1639601430000|2021-12-15 20:50:30|19699.98|19579.98|19705.17|19585.17|19705.56|19585.56|19699.98|19579.98|10
1639601440000|2021-12-15 20:50:40|19705.5|19585.5|19706.93|19586.93|19706.93|19586.93|19705.5|19585.5|10
1639601450000|2021-12-15 20:50:50|19706.68|19586.68|19704.66|19584.66|19708.05|19588.05|19704.66|19584.66|10
1639601460000|2021-12-15 20:51:00|19702.79|19582.79|19705.23|19585.23|19705.23|19585.23|19700.46|19580.46|10
1639601470000|2021-12-15 20:51:10|19707.08|19587.08|19707.85|19587.85|19709.34|19589.34|19706.95|19586.95|10
1639601480000|2021-12-15 20:51:20|19707.15|19587.15|19714.13|19594.13|19714.13|19594.13|19706.83|19586.83|10
1639601490000|2021-12-15 20:51:30|19714.29|19594.29|19705.44|19585.44|19714.48|19594.48|19705.17|19585.17|10
1639601500000|2021-12-15 20:51:40|19705.1|19585.1|19702.85|19582.85|19705.1|19585.1|19701.74|19581.74|10
1639601510000|2021-12-15 20:51:50|19703.5|19583.5|19707.51|19587.51|19707.51|19587.51|19702.29|19582.29|10
1639601520000|2021-12-15 20:52:00|19708.46|19588.46|19712.56|19592.56|19712.56|19592.56|19708.46|19588.46|10
1639601530000|2021-12-15 20:52:10|19712.1|19592.1|19710.22|19590.22|19712.1|19592.1|19709.7|19589.7|10
1639601540000|2021-12-15 20:52:20|19709.26|19589.26|19703.68|19583.68|19709.26|19589.26|19703.24|19583.24|10
1639601550000|2021-12-15 20:52:30|19703.15|19583.15|19728.66|19608.66|19728.66|19608.66|19702.72|19582.72|10
1639601560000|2021-12-15 20:52:40|19729.35|19609.35|19735.78|19615.78|19735.78|19615.78|19729.35|19609.35|10
1639601570000|2021-12-15 20:52:50|19736.14|19616.14|19734.96|19614.96|19736.14|19616.14|19733.81|19613.81|10
1639601580000|2021-12-15 20:53:00|19734.75|19614.75|19735.22|19615.22|19735.43|19615.43|19734.26|19614.26|10
1639601590000|2021-12-15 20:53:10|19735.42|19615.42|19737.61|19617.61|19737.61|19617.61|19733.72|19613.72|10
1639601600000|2021-12-15 20:53:20|19738.09|19618.09|19742.54|19622.54|19742.65|19622.65|19738.09|19618.09|10
1639601610000|2021-12-15 20:53:30|19741.9|19621.9|19740.48|19620.48|19743.52|19623.52|19740.48|19620.48|10
1639601620000|2021-12-15 20:53:40|19741.65|19621.65|19747.1|19627.1|19747.1|19627.1|19741.65|19621.65|10
1639601630000|2021-12-15 20:53:50|19746.7|19626.7|19742.53|19622.53|19746.75|19626.75|19742.53|19622.53|10
1639601640000|2021-12-15 20:54:00|19739.08|19619.08|19729|19609|19739.08|19619.08|19726.43|19606.43|10
1639601650000|2021-12-15 20:54:10|19728.58|19608.58|19734.8|19614.8|19734.8|19614.8|19728.58|19608.58|10
1639601660000|2021-12-15 20:54:20|19734.14|19614.14|19743.98|19623.98|19743.98|19623.98|19734.14|19614.14|10
1639601670000|2021-12-15 20:54:30|19742.73|19622.73|19749.84|19629.84|19749.84|19629.84|19742.73|19622.73|10
1639601680000|2021-12-15 20:54:40|19751.02|19631.02|19755.12|19635.12|19755.12|19635.12|19750.93|19630.93|10
1639601690000|2021-12-15 20:54:50|19755.98|19635.98|19748.87|19628.87|19755.98|19635.98|19748.87|19628.87|10
1639601700000|2021-12-15 20:55:00|19749.36|19629.36|19741.26|19621.26|19749.76|19629.76|19741.26|19621.26|10
1639601710000|2021-12-15 20:55:10|19741.28|19621.28|19739.28|19619.28|19741.28|19621.28|19738.79|19618.79|10
1639601720000|2021-12-15 20:55:20|19739.15|19619.15|19733.56|19613.56|19739.52|19619.52|19733.56|19613.56|10
1639601730000|2021-12-15 20:55:30|19732.46|19612.46|19729.33|19609.33|19732.46|19612.46|19728.87|19608.87|10
1639601740000|2021-12-15 20:55:40|19729.44|19609.44|19730.44|19610.44|19730.44|19610.44|19728.01|19608.01|10
1639601750000|2021-12-15 20:55:50|19730.2|19610.2|19733.28|19613.28|19733.28|19613.28|19730.2|19610.2|10
1639601760000|2021-12-15 20:56:00|19733.18|19613.18|19736.54|19616.54|19736.56|19616.56|19733.17|19613.17|10
1639601770000|2021-12-15 20:56:10|19736.77|19616.77|19735.67|19615.67|19736.77|19616.77|19735.64|19615.64|10
1639601780000|2021-12-15 20:56:20|19736.49|19616.49|19741.44|19621.44|19741.44|19621.44|19736.49|19616.49|10
1639601790000|2021-12-15 20:56:30|19740.55|19620.55|19742.49|19622.49|19742.53|19622.53|19740.55|19620.55|10
1639601800000|2021-12-15 20:56:40|19742.97|19622.97|19742.81|19622.81|19744.27|19624.27|19742.81|19622.81|9
1639601810000|2021-12-15 20:56:50|19742.59|19622.59|19746.58|19626.58|19746.58|19626.58|19741.91|19621.91|10
1639601820000|2021-12-15 20:57:00|19746.24|19626.24|19741.96|19621.96|19746.24|19626.24|19741.96|19621.96|10
1639601830000|2021-12-15 20:57:10|19741.17|19621.17|19736.27|19616.27|19741.22|19621.22|19736.27|19616.27|10
1639601840000|2021-12-15 20:57:20|19736.15|19616.15|19736.05|19616.05|19737.54|19617.54|19736.05|19616.05|10
1639601850000|2021-12-15 20:57:30|19735.81|19615.81|19729.27|19609.27|19735.81|19615.81|19728.77|19608.77|10
1639601860000|2021-12-15 20:57:40|19728.67|19608.67|19718.91|19598.91|19728.67|19608.67|19718.91|19598.91|10
1639601870000|2021-12-15 20:57:50|19719.41|19599.41|19711.78|19591.78|19719.41|19599.41|19711.78|19591.78|10
1639601880000|2021-12-15 20:58:00|19710.74|19590.74|19698.62|19578.62|19710.74|19590.74|19698.62|19578.62|10
1639601890000|2021-12-15 20:58:10|19698.25|19578.25|19694.02|19574.02|19698.25|19578.25|19693.23|19573.23|10
1639601900000|2021-12-15 20:58:20|19694.05|19574.05|19692.18|19572.18|19694.64|19574.64|19691.24|19571.24|10
1639601910000|2021-12-15 20:58:30|19692.1|19572.1|19691.33|19571.33|19692.1|19572.1|19690.3|19570.3|10
1639601920000|2021-12-15 20:58:40|19691.27|19571.27|19692.21|19572.21|19692.72|19572.72|19691.01|19571.01|10
1639601930000|2021-12-15 20:58:50|19691.96|19571.96|19688.59|19568.59|19691.96|19571.96|19688.51|19568.51|10
1639601940000|2021-12-15 20:59:00|19688.15|19568.15|19684.59|19564.59|19688.15|19568.15|19684.59|19564.59|10
1639601950000|2021-12-15 20:59:10|19684.18|19564.18|19685.2|19565.2|19686.39|19566.39|19684.18|19564.18|10
1639601960000|2021-12-15 20:59:20|19684.51|19564.51|19680.81|19560.81|19684.51|19564.51|19680.81|19560.81|10
1639601970000|2021-12-15 20:59:30|19680.53|19560.53|19680.47|19560.47|19680.93|19560.93|19679.73|19559.73|10
1639601980000|2021-12-15 20:59:40|19680.48|19560.48|19679.19|19559.19|19680.48|19560.48|19677.76|19557.76|10
1639601990000|2021-12-15 20:59:50|19679.36|19559.36|19678.26|19558.26|19679.36|19559.36|19678.26|19558.26|10
1639602000000|2021-12-15 21:00:00|19677.66|19557.66|19680.71|19560.71|19680.71|19560.71|19675.5|19555.5|10
1639602010000|2021-12-15 21:00:10|19683.16|19563.16|19694.31|19574.31|19694.31|19574.31|19683.16|19563.16|10
1639602020000|2021-12-15 21:00:20|19693.88|19573.88|19703.1|19583.1|19703.1|19583.1|19693.88|19573.88|10
1639602030000|2021-12-15 21:00:30|19703.96|19583.96|19709.55|19589.55|19709.55|19589.55|19703.93|19583.93|10
1639602040000|2021-12-15 21:00:40|19710.72|19590.72|19717.3|19597.3|19717.3|19597.3|19710.72|19590.72|10
1639602050000|2021-12-15 21:00:50|19717.19|19597.19|19714.83|19594.83|19717.47|19597.47|19714.83|19594.83|10
1639602060000|2021-12-15 21:01:00|19714.1|19594.1|19713.8|19593.8|19714.42|19594.42|19713.25|19593.25|10
1639602070000|2021-12-15 21:01:10|19713.89|19593.89|19714.56|19594.56|19715.02|19595.02|19713.26|19593.26|10
1639602080000|2021-12-15 21:01:20|19715.07|19595.07|19720.18|19600.18|19720.23|19600.23|19715.07|19595.07|9
1639602090000|2021-12-15 21:01:30|19720.2|19600.2|19722.58|19602.58|19722.58|19602.58|19720.2|19600.2|10
1639602100000|2021-12-15 21:01:40|19722.32|19602.32|19723.57|19603.57|19723.57|19603.57|19721.83|19601.83|10
1639602110000|2021-12-15 21:01:50|19723.47|19603.47|19728|19608|19728|19608|19723.47|19603.47|9
1639602120000|2021-12-15 21:02:00|19727.81|19607.81|19731.49|19611.49|19731.49|19611.49|19727.38|19607.38|10
1639602130000|2021-12-15 21:02:10|19731.1|19611.1|19735.75|19615.75|19735.75|19615.75|19730.15|19610.15|10
1639602140000|2021-12-15 21:02:20|19736.62|19616.62|19735.82|19615.82|19737.62|19617.62|19735.57|19615.57|10
1639602150000|2021-12-15 21:02:30|19735.86|19615.86|19736.31|19616.31|19736.7|19616.7|19735.36|19615.36|10
1639602160000|2021-12-15 21:02:40|19736.09|19616.09|19732.8|19612.8|19736.75|19616.75|19732.8|19612.8|10
1639602170000|2021-12-15 21:02:50|19733.08|19613.08|19732.79|19612.79|19733.3|19613.3|19732.37|19612.37|10
1639602180000|2021-12-15 21:03:00|19732.16|19612.16|19730.58|19610.58|19732.53|19612.53|19730.58|19610.58|10
1639602190000|2021-12-15 21:03:10|19730.35|19610.35|19725.04|19605.04|19730.35|19610.35|19724.73|19604.73|10
1639602200000|2021-12-15 21:03:20|19725.2|19605.2|19719.52|19599.52|19725.27|19605.27|19719.52|19599.52|9
1639602210000|2021-12-15 21:03:30|19719.14|19599.14|19714.89|19594.89|19719.9|19599.9|19714.5|19594.5|10
1639602220000|2021-12-15 21:03:40|19713.96|19593.96|19709.57|19589.57|19713.96|19593.96|19709.57|19589.57|10
1639602230000|2021-12-15 21:03:50|19710.05|19590.05|19706.01|19586.01|19710.05|19590.05|19706.01|19586.01|10
1639602240000|2021-12-15 21:04:00|19705.33|19585.33|19698.11|19578.11|19705.33|19585.33|19698.11|19578.11|10
1639602250000|2021-12-15 21:04:10|19697.73|19577.73|19685.52|19565.52|19697.73|19577.73|19685.52|19565.52|10
1639602260000|2021-12-15 21:04:20|19685.13|19565.13|19675.73|19555.73|19685.13|19565.13|19675.73|19555.73|10
1639602270000|2021-12-15 21:04:30|19675.65|19555.65|19675.66|19555.66|19676.54|19556.54|19674.81|19554.81|10
1639602280000|2021-12-15 21:04:40|19674.97|19554.97|19667.28|19547.28|19674.98|19554.98|19667.28|19547.28|10
1639602290000|2021-12-15 21:04:50|19667.1|19547.1|19664.65|19544.65|19667.1|19547.1|19664.65|19544.65|10
1639602300000|2021-12-15 21:05:00|19664.61|19544.61|19661.46|19541.46|19664.61|19544.61|19661.46|19541.46|10
1639602310000|2021-12-15 21:05:10|19661.36|19541.36|19656.06|19536.06|19661.36|19541.36|19653.57|19533.57|10
1639602320000|2021-12-15 21:05:20|19656.26|19536.26|19653.96|19533.96|19656.57|19536.57|19653.96|19533.96|10
1639602330000|2021-12-15 21:05:30|19653.72|19533.72|19650.24|19530.24|19654.48|19534.48|19650.24|19530.24|9
1639602340000|2021-12-15 21:05:40|19649.83|19529.83|19648.01|19528.01|19649.83|19529.83|19648.01|19528.01|10
1639602350000|2021-12-15 21:05:50|19646.94|19526.94|19639.21|19519.21|19646.94|19526.94|19639.21|19519.21|10
1639602360000|2021-12-15 21:06:00|19637.67|19517.67|19636.57|19516.57|19639.82|19519.82|19636.57|19516.57|10
1639602370000|2021-12-15 21:06:10|19636.18|19516.18|19638.31|19518.31|19638.44|19518.44|19636.18|19516.18|10
1639602380000|2021-12-15 21:06:20|19638.03|19518.03|19643.25|19523.25|19643.25|19523.25|19637.27|19517.27|10
1639602390000|2021-12-15 21:06:30|19644.97|19524.97|19657.68|19537.68|19657.68|19537.68|19644.97|19524.97|10
1639602400000|2021-12-15 21:06:40|19658.39|19538.39|19660.9|19540.9|19661.32|19541.32|19658.39|19538.39|10
1639602410000|2021-12-15 21:06:50|19660.85|19540.85|19667.76|19547.76|19667.76|19547.76|19660.85|19540.85|10
1639602420000|2021-12-15 21:07:00|19667.97|19547.97|19669.53|19549.53|19669.53|19549.53|19667.13|19547.13|10
1639602430000|2021-12-15 21:07:10|19668.86|19548.86|19666.56|19546.56|19671.51|19551.51|19666.56|19546.56|10
1639602440000|2021-12-15 21:07:20|19666.36|19546.36|19660.99|19540.99|19666.52|19546.52|19660.99|19540.99|10
1639602450000|2021-12-15 21:07:30|19660.88|19540.88|19656.16|19536.16|19660.88|19540.88|19656.16|19536.16|10
1639602460000|2021-12-15 21:07:40|19657.05|19537.05|19654.46|19534.46|19657.05|19537.05|19654.03|19534.03|10
1639602470000|2021-12-15 21:07:50|19653.85|19533.85|19654.14|19534.14|19655.09|19535.09|19653.85|19533.85|10
1639602480000|2021-12-15 21:08:00|19652.63|19532.63|19652.75|19532.75|19653.04|19533.04|19651.3|19531.3|10
1639602490000|2021-12-15 21:08:10|19651.8|19531.8|19651.05|19531.05|19651.97|19531.97|19650.63|19530.63|10
1639602500000|2021-12-15 21:08:20|19651.41|19531.41|19649.39|19529.39|19651.41|19531.41|19648.64|19528.64|10
1639602510000|2021-12-15 21:08:30|19648.95|19528.95|19650.13|19530.13|19651.26|19531.26|19648.5|19528.5|10
1639602520000|2021-12-15 21:08:40|19650|19530|19648.74|19528.74|19650.51|19530.51|19648.74|19528.74|10
1639602530000|2021-12-15 21:08:50|19648.34|19528.34|19647.1|19527.1|19648.69|19528.69|19647.1|19527.1|10
1639602540000|2021-12-15 21:09:00|19646.82|19526.82|19656.67|19536.67|19656.67|19536.67|19643.11|19523.11|10
1639602550000|2021-12-15 21:09:10|19658.41|19538.41|19675.65|19555.65|19675.65|19555.65|19658.41|19538.41|10
1639602560000|2021-12-15 21:09:20|19676.18|19556.18|19674.87|19554.87|19676.33|19556.33|19673.38|19553.38|10
1639602570000|2021-12-15 21:09:30|19674.14|19554.14|19672.27|19552.27|19674.45|19554.45|19672.23|19552.23|10
1639602580000|2021-12-15 21:09:40|19671.72|19551.72|19666.45|19546.45|19671.72|19551.72|19666.45|19546.45|10
1639602590000|2021-12-15 21:09:50|19666.15|19546.15|19668.06|19548.06|19669.44|19549.44|19666.15|19546.15|10
1639602600000|2021-12-15 21:10:00|19667.89|19547.89|19671.05|19551.05|19671.05|19551.05|19667.89|19547.89|10
1639602610000|2021-12-15 21:10:10|19671.67|19551.67|19675.37|19555.37|19675.37|19555.37|19670.77|19550.77|10
1639602620000|2021-12-15 21:10:20|19675.22|19555.22|19674.17|19554.17|19675.22|19555.22|19673.6|19553.6|10
1639602630000|2021-12-15 21:10:30|19674.14|19554.14|19674.76|19554.76|19676.28|19556.28|19674.14|19554.14|10
1639602640000|2021-12-15 21:10:40|19675.2|19555.2|19676.28|19556.28|19676.73|19556.73|19675.2|19555.2|10
1639602650000|2021-12-15 21:10:50|19676.72|19556.72|19672.28|19552.28|19676.72|19556.72|19672.28|19552.28|10
1639602660000|2021-12-15 21:11:00|19670.24|19550.24|19670.84|19550.84|19671.99|19551.99|19670.24|19550.24|10
1639602670000|2021-12-15 21:11:10|19670.19|19550.19|19674.6|19554.6|19675.48|19555.48|19670.19|19550.19|10
1639602680000|2021-12-15 21:11:20|19673.73|19553.73|19669.15|19549.15|19674.35|19554.35|19669.15|19549.15|10
1639602690000|2021-12-15 21:11:30|19668.65|19548.65|19665.33|19545.33|19669.03|19549.03|19665.33|19545.33|10
1639602700000|2021-12-15 21:11:40|19665.13|19545.13|19666.88|19546.88|19666.91|19546.91|19665.13|19545.13|10
1639602710000|2021-12-15 21:11:50|19666.5|19546.5|19664.7|19544.7|19666.5|19546.5|19664.7|19544.7|10
1639602720000|2021-12-15 21:12:00|19664.37|19544.37|19662.92|19542.92|19664.37|19544.37|19662.76|19542.76|10
1639602730000|2021-12-15 21:12:10|19663|19543|19662.83|19542.83|19663.16|19543.16|19662.07|19542.07|10
1639602740000|2021-12-15 21:12:20|19663.51|19543.51|19664.5|19544.5|19665.25|19545.25|19663.51|19543.51|9
1639602750000|2021-12-15 21:12:30|19665.13|19545.13|19664.2|19544.2|19665.67|19545.67|19664.2|19544.2|10
1639602760000|2021-12-15 21:12:40|19664.47|19544.47|19664.95|19544.95|19665.1|19545.1|19664.47|19544.47|10
1639602770000|2021-12-15 21:12:50|19665.53|19545.53|19665.55|19545.55|19666.18|19546.18|19664.92|19544.92|8
1639602780000|2021-12-15 21:13:00|19666.78|19546.78|19672.4|19552.4|19672.4|19552.4|19666.78|19546.78|10
1639602790000|2021-12-15 21:13:10|19672.54|19552.54|19670.55|19550.55|19673.64|19553.64|19670.55|19550.55|10
1639602800000|2021-12-15 21:13:20|19669.79|19549.79|19668.19|19548.19|19670.04|19550.04|19668.19|19548.19|10
1639602810000|2021-12-15 21:13:30|19668.38|19548.38|19662.49|19542.49|19668.38|19548.38|19662.49|19542.49|10
1639602820000|2021-12-15 21:13:40|19661.99|19541.99|19654.22|19534.22|19661.99|19541.99|19654.22|19534.22|10
1639602830000|2021-12-15 21:13:50|19652.54|19532.54|19649.5|19529.5|19652.54|19532.54|19649.02|19529.02|10
1639602840000|2021-12-15 21:14:00|19648.62|19528.62|19640.36|19520.36|19648.62|19528.62|19640.36|19520.36|10
1639602850000|2021-12-15 21:14:10|19639.67|19519.67|19635.33|19515.33|19639.67|19519.67|19635.33|19515.33|10
1639602860000|2021-12-15 21:14:20|19636.1|19516.1|19630.48|19510.48|19636.1|19516.1|19630.48|19510.48|10
1639602870000|2021-12-15 21:14:30|19629.5|19509.5|19626.91|19506.91|19629.5|19509.5|19626.91|19506.91|10
1639602880000|2021-12-15 21:14:40|19627.27|19507.27|19614.99|19494.99|19627.61|19507.61|19614.99|19494.99|10
1639602890000|2021-12-15 21:14:50|19614.14|19494.14|19606.51|19486.51|19614.14|19494.14|19606.51|19486.51|10
1639602900000|2021-12-15 21:15:00|19606.07|19486.07|19602.87|19482.87|19606.07|19486.07|19602.87|19482.87|10
1639602910000|2021-12-15 21:15:10|19603.32|19483.32|19608.38|19488.38|19608.38|19488.38|19603.32|19483.32|10
1639602920000|2021-12-15 21:15:20|19608.63|19488.63|19615.39|19495.39|19615.39|19495.39|19608.63|19488.63|10
1639602930000|2021-12-15 21:15:30|19616.54|19496.54|19622.39|19502.39|19622.39|19502.39|19616.28|19496.28|10
1639602940000|2021-12-15 21:15:40|19622.38|19502.38|19625.07|19505.07|19625.07|19505.07|19622.38|19502.38|10
1639602950000|2021-12-15 21:15:50|19625.5|19505.5|19625.02|19505.02|19626.35|19506.35|19624.72|19504.72|10
1639602960000|2021-12-15 21:16:00|19624.25|19504.25|19625.05|19505.05|19625.1|19505.1|19623.82|19503.82|10
1639602970000|2021-12-15 21:16:10|19625.15|19505.15|19625.37|19505.37|19626.26|19506.26|19625.15|19505.15|10
1639602980000|2021-12-15 21:16:20|19627.89|19507.89|19629.37|19509.37|19629.37|19509.37|19627.49|19507.49|10
1639602990000|2021-12-15 21:16:30|19629.78|19509.78|19635.32|19515.32|19635.32|19515.32|19629.78|19509.78|10
1639603000000|2021-12-15 21:16:40|19636.01|19516.01|19640.5|19520.5|19640.5|19520.5|19636.01|19516.01|10
1639603010000|2021-12-15 21:16:50|19640.71|19520.71|19647.43|19527.43|19649.18|19529.18|19640.71|19520.71|10
1639603020000|2021-12-15 21:17:00|19647.26|19527.26|19651.11|19531.11|19651.11|19531.11|19647.26|19527.26|10
1639603030000|2021-12-15 21:17:10|19651.54|19531.54|19660.5|19540.5|19660.5|19540.5|19651.54|19531.54|10
1639603040000|2021-12-15 21:17:20|19660.82|19540.82|19664.65|19544.65|19664.65|19544.65|19660.03|19540.03|10
1639603050000|2021-12-15 21:17:30|19663.84|19543.84|19662.32|19542.32|19663.84|19543.84|19662.32|19542.32|10
1639603060000|2021-12-15 21:17:40|19661.53|19541.53|19662.26|19542.26|19663.23|19543.23|19661.23|19541.23|10
1639603070000|2021-12-15 21:17:50|19663.18|19543.18|19664.78|19544.78|19665.43|19545.43|19662.82|19542.82|10
1639603080000|2021-12-15 21:18:00|19664.26|19544.26|19665.62|19545.62|19665.62|19545.62|19664.26|19544.26|10
1639603090000|2021-12-15 21:18:10|19666.69|19546.69|19668.1|19548.1|19668.1|19548.1|19665.38|19545.38|10
1639603100000|2021-12-15 21:18:20|19668.69|19548.69|19669.39|19549.39|19669.39|19549.39|19668.28|19548.28|10
1639603110000|2021-12-15 21:18:30|19669.16|19549.16|19670.26|19550.26|19671|19551|19669.16|19549.16|10
1639603120000|2021-12-15 21:18:40|19670.44|19550.44|19671.11|19551.11|19672.95|19552.95|19670.44|19550.44|10
1639603130000|2021-12-15 21:18:50|19670.92|19550.92|19668.76|19548.76|19670.93|19550.93|19668.76|19548.76|10
1639603140000|2021-12-15 21:19:00|19668.91|19548.91|19668.48|19548.48|19669.97|19549.97|19668.48|19548.48|10
1639603150000|2021-12-15 21:19:10|19669.1|19549.1|19673.25|19553.25|19673.25|19553.25|19669.1|19549.1|10
1639603160000|2021-12-15 21:19:20|19673.55|19553.55|19676.89|19556.89|19676.91|19556.91|19673.29|19553.29|10
1639603170000|2021-12-15 21:19:30|19677|19557|19682.28|19562.28|19683.44|19563.44|19677|19557|10
1639603180000|2021-12-15 21:19:40|19679.85|19559.85|19667.67|19547.67|19679.85|19559.85|19667.67|19547.67|10
1639603190000|2021-12-15 21:19:50|19660.25|19540.25|19654.46|19534.46|19660.25|19540.25|19654.31|19534.31|10
1639603200000|2021-12-15 21:20:00|19654.34|19534.34|19655.1|19535.1|19655.11|19535.11|19653.25|19533.25|10
1639603210000|2021-12-15 21:20:10|19655.57|19535.57|19656.85|19536.85|19657.03|19537.03|19655.57|19535.57|10
1639603220000|2021-12-15 21:20:20|19656.76|19536.76|19657.71|19537.71|19657.71|19537.71|19654.73|19534.73|10
1639603230000|2021-12-15 21:20:30|19658.95|19538.95|19661.51|19541.51|19661.51|19541.51|19658.95|19538.95|10
1639603240000|2021-12-15 21:20:40|19661.73|19541.73|19657.11|19537.11|19661.73|19541.73|19657.11|19537.11|10
1639603250000|2021-12-15 21:20:50|19655.44|19535.44|19651.85|19531.85|19655.44|19535.44|19651.76|19531.76|10
1639603260000|2021-12-15 21:21:00|19651.9|19531.9|19653.31|19533.31|19654.56|19534.56|19651.56|19531.56|10
1639603270000|2021-12-15 21:21:10|19652.75|19532.75|19646.79|19526.79|19652.75|19532.75|19646.59|19526.59|10
1639603280000|2021-12-15 21:21:20|19645.82|19525.82|19645.81|19525.81|19647.04|19527.04|19645.27|19525.27|10
1639603290000|2021-12-15 21:21:30|19645.44|19525.44|19643.96|19523.96|19645.44|19525.44|19643.96|19523.96|10
1639603300000|2021-12-15 21:21:40|19644.05|19524.05|19643.84|19523.84|19644.05|19524.05|19642.36|19522.36|10
1639603310000|2021-12-15 21:21:50|19643.05|19523.05|19638.49|19518.49|19643.05|19523.05|19638.49|19518.49|10
1639603320000|2021-12-15 21:22:00|19637.95|19517.95|19635.67|19515.67|19637.95|19517.95|19634.54|19514.54|10
1639603330000|2021-12-15 21:22:10|19636.58|19516.58|19636.57|19516.57|19637.09|19517.09|19635.39|19515.39|10
1639603340000|2021-12-15 21:22:20|19636.36|19516.36|19644.6|19524.6|19644.6|19524.6|19636.36|19516.36|10
1639603350000|2021-12-15 21:22:30|19647.16|19527.16|19658.97|19538.97|19658.97|19538.97|19647.16|19527.16|10
1639603360000|2021-12-15 21:22:40|19659.12|19539.12|19663.73|19543.73|19663.73|19543.73|19659.12|19539.12|10
1639603370000|2021-12-15 21:22:50|19661.08|19541.08|19664.39|19544.39|19664.39|19544.39|19660.54|19540.54|10
1639603380000|2021-12-15 21:23:00|19664.37|19544.37|19675.29|19555.29|19675.62|19555.62|19664.37|19544.37|10
1639603390000|2021-12-15 21:23:10|19675.58|19555.58|19678.65|19558.65|19680.05|19560.05|19675.58|19555.58|10
1639603400000|2021-12-15 21:23:20|19677.58|19557.58|19671.36|19551.36|19677.58|19557.58|19671.36|19551.36|10
1639603410000|2021-12-15 21:23:30|19671.48|19551.48|19672.41|19552.41|19672.41|19552.41|19670.03|19550.03|10
1639603420000|2021-12-15 21:23:40|19672.35|19552.35|19670.89|19550.89|19672.35|19552.35|19670.46|19550.46|10
1639603430000|2021-12-15 21:23:50|19670.35|19550.35|19669.87|19549.87|19670.35|19550.35|19669.16|19549.16|10
1639603440000|2021-12-15 21:24:00|19669.9|19549.9|19667.56|19547.56|19671.35|19551.35|19667.56|19547.56|10
1639603450000|2021-12-15 21:24:10|19666.32|19546.32|19659.25|19539.25|19666.61|19546.61|19659.25|19539.25|10
1639603460000|2021-12-15 21:24:20|19657.87|19537.87|19653.39|19533.39|19657.87|19537.87|19653.39|19533.39|9
1639603470000|2021-12-15 21:24:30|19651.63|19531.63|19645.08|19525.08|19651.93|19531.93|19645.08|19525.08|10
1639603480000|2021-12-15 21:24:40|19644.46|19524.46|19641.17|19521.17|19644.46|19524.46|19640.61|19520.61|10
1639603490000|2021-12-15 21:24:50|19640.63|19520.63|19637.52|19517.52|19640.63|19520.63|19637.52|19517.52|10
1639603500000|2021-12-15 21:25:00|19637.93|19517.93|19634.51|19514.51|19638.23|19518.23|19634.29|19514.29|10
1639603510000|2021-12-15 21:25:10|19633.89|19513.89|19637.8|19517.8|19637.8|19517.8|19633.89|19513.89|10
1639603520000|2021-12-15 21:25:20|19641.58|19521.58|19646.1|19526.1|19646.1|19526.1|19641.56|19521.56|10
1639603530000|2021-12-15 21:25:30|19646.86|19526.86|19650.11|19530.11|19651.74|19531.74|19646.86|19526.86|10
1639603540000|2021-12-15 21:25:40|19649.5|19529.5|19648.75|19528.75|19651.59|19531.59|19648.75|19528.75|10
1639603550000|2021-12-15 21:25:50|19648.46|19528.46|19650.66|19530.66|19650.66|19530.66|19647.59|19527.59|10
1639603560000|2021-12-15 21:26:00|19650.3|19530.3|19651.83|19531.83|19651.96|19531.96|19650.17|19530.17|10
1639603570000|2021-12-15 21:26:10|19652.75|19532.75|19653.45|19533.45|19653.45|19533.45|19652.58|19532.58|10
1639603580000|2021-12-15 21:26:20|19652.96|19532.96|19655.82|19535.82|19655.82|19535.82|19652.79|19532.79|10
1639603590000|2021-12-15 21:26:30|19655.23|19535.23|19655.87|19535.87|19655.87|19535.87|19654.1|19534.1|10
1639603600000|2021-12-15 21:26:40|19655.75|19535.75|19656.37|19536.37|19657.11|19537.11|19655.75|19535.75|10
1639603610000|2021-12-15 21:26:50|19656.11|19536.11|19651.82|19531.82|19656.88|19536.88|19651.82|19531.82|10
1639603620000|2021-12-15 21:27:00|19651.83|19531.83|19651.6|19531.6|19652.35|19532.35|19651.24|19531.24|10
1639603630000|2021-12-15 21:27:10|19652.57|19532.57|19651.44|19531.44|19652.57|19532.57|19651.24|19531.24|9
1639603640000|2021-12-15 21:27:20|19650.32|19530.32|19660.32|19540.32|19660.32|19540.32|19650.1|19530.1|10
1639603650000|2021-12-15 21:27:30|19661.1|19541.1|19686.79|19566.79|19687.75|19567.75|19661.1|19541.1|10
1639603660000|2021-12-15 21:27:40|19688.05|19568.05|19692.21|19572.21|19692.42|19572.42|19688.05|19568.05|10
1639603670000|2021-12-15 21:27:50|19690.58|19570.58|19685.16|19565.16|19692.37|19572.37|19684.72|19564.72|10
1639603680000|2021-12-15 21:28:00|19684.55|19564.55|19700.54|19580.54|19700.54|19580.54|19684.55|19564.55|10
1639603690000|2021-12-15 21:28:10|19702.89|19582.89|19707.95|19587.95|19709.08|19589.08|19702.89|19582.89|10
1639603700000|2021-12-15 21:28:20|19706.93|19586.93|19705.73|19585.73|19706.93|19586.93|19705.52|19585.52|10
1639603710000|2021-12-15 21:28:30|19706.77|19586.77|19705.2|19585.2|19706.77|19586.77|19704.5|19584.5|10
1639603720000|2021-12-15 21:28:40|19703.73|19583.73|19697.29|19577.29|19703.73|19583.73|19697.29|19577.29|10
1639603730000|2021-12-15 21:28:50|19696.16|19576.16|19695.72|19575.72|19696.16|19576.16|19695.28|19575.28|10
1639603740000|2021-12-15 21:29:00|19695.49|19575.49|19693.26|19573.26|19695.49|19575.49|19693.26|19573.26|10
1639603750000|2021-12-15 21:29:10|19692.39|19572.39|19690.81|19570.81|19695.65|19575.65|19690.81|19570.81|10
1639603760000|2021-12-15 21:29:20|19691.32|19571.32|19689.56|19569.56|19691.32|19571.32|19689.02|19569.02|9
1639603770000|2021-12-15 21:29:30|19690.56|19570.56|19698.29|19578.29|19698.29|19578.29|19690.56|19570.56|10
1639603780000|2021-12-15 21:29:40|19699.17|19579.17|19700.1|19580.1|19702.87|19582.87|19699.17|19579.17|10
1639603790000|2021-12-15 21:29:50|19701.29|19581.29|19701.57|19581.57|19701.92|19581.92|19700.55|19580.55|10
1639603800000|2021-12-15 21:30:00|19703.35|19583.35|19698.45|19578.45|19703.35|19583.35|19698.45|19578.45|10
1639603810000|2021-12-15 21:30:10|19696.32|19576.32|19698.09|19578.09|19698.09|19578.09|19693.99|19573.99|10
1639603820000|2021-12-15 21:30:20|19699.12|19579.12|19708.79|19588.79|19708.79|19588.79|19699.12|19579.12|10
1639603830000|2021-12-15 21:30:30|19709.16|19589.16|19716.98|19596.98|19716.98|19596.98|19707.86|19587.86|10
1639603840000|2021-12-15 21:30:40|19719.81|19599.81|19719.92|19599.92|19722.48|19602.48|19719.81|19599.81|10
1639603850000|2021-12-15 21:30:50|19717.64|19597.64|19716.92|19596.92|19720.97|19600.97|19716.89|19596.89|10
1639603860000|2021-12-15 21:31:00|19717.5|19597.5|19716.49|19596.49|19717.66|19597.66|19715.5|19595.5|10
1639603870000|2021-12-15 21:31:10|19715.4|19595.4|19710.99|19590.99|19715.46|19595.46|19710.95|19590.95|10
1639603880000|2021-12-15 21:31:20|19710.86|19590.86|19706.71|19586.71|19710.86|19590.86|19706.32|19586.32|10
1639603890000|2021-12-15 21:31:30|19705.34|19585.34|19702.3|19582.3|19705.34|19585.34|19701.86|19581.86|10
1639603900000|2021-12-15 21:31:40|19701.8|19581.8|19700.58|19580.58|19701.8|19581.8|19699.93|19579.93|10
1639603910000|2021-12-15 21:31:50|19701.28|19581.28|19697.11|19577.11|19701.35|19581.35|19696.01|19576.01|10
1639603920000|2021-12-15 21:32:00|19697.9|19577.9|19706.85|19586.85|19708.53|19588.53|19697.9|19577.9|10
1639603930000|2021-12-15 21:32:10|19706.65|19586.65|19712.59|19592.59|19713.25|19593.25|19706.65|19586.65|10
1639603940000|2021-12-15 21:32:20|19716.65|19596.65|19718.36|19598.36|19720.39|19600.39|19716.65|19596.65|10
1639603950000|2021-12-15 21:32:30|19718.31|19598.31|19719.02|19599.02|19719.9|19599.9|19717.69|19597.69|10
1639603960000|2021-12-15 21:32:40|19718.61|19598.61|19721.2|19601.2|19721.41|19601.41|19718.61|19598.61|10
1639603970000|2021-12-15 21:32:50|19720.95|19600.95|19720.29|19600.29|19721.5|19601.5|19720.29|19600.29|10
1639603980000|2021-12-15 21:33:00|19720.08|19600.08|19721.46|19601.46|19722.01|19602.01|19719.12|19599.12|10
1639603990000|2021-12-15 21:33:10|19722.78|19602.78|19716.44|19596.44|19723.15|19603.15|19716.44|19596.44|10
1639604000000|2021-12-15 21:33:20|19716.29|19596.29|19713.36|19593.36|19716.29|19596.29|19712.63|19592.63|10
1639604010000|2021-12-15 21:33:30|19712.47|19592.47|19710.63|19590.63|19712.47|19592.47|19710.63|19590.63|9
1639604020000|2021-12-15 21:33:40|19710.66|19590.66|19705.91|19585.91|19710.7|19590.7|19705.91|19585.91|10
1639604030000|2021-12-15 21:33:50|19705.48|19585.48|19704.16|19584.16|19706.15|19586.15|19704.16|19584.16|9
1639604040000|2021-12-15 21:34:00|19703.9|19583.9|19703.07|19583.07|19704.01|19584.01|19703.07|19583.07|10
1639604050000|2021-12-15 21:34:10|19702.19|19582.19|19701.07|19581.07|19703.54|19583.54|19701.07|19581.07|10
1639604060000|2021-12-15 21:34:20|19695.44|19575.44|19688.93|19568.93|19695.44|19575.44|19688.91|19568.91|10
1639604070000|2021-12-15 21:34:30|19688.06|19568.06|19681.74|19561.74|19688.16|19568.16|19681.74|19561.74|10
1639604080000|2021-12-15 21:34:40|19681.94|19561.94|19680.36|19560.36|19681.94|19561.94|19680.34|19560.34|10
1639604090000|2021-12-15 21:34:50|19679.23|19559.23|19679.87|19559.87|19680.48|19560.48|19679.23|19559.23|10
1639604100000|2021-12-15 21:35:00|19679.6|19559.6|19676.63|19556.63|19679.6|19559.6|19676.44|19556.44|10
1639604110000|2021-12-15 21:35:10|19675.54|19555.54|19672.73|19552.73|19675.85|19555.85|19672.73|19552.73|10
1639604120000|2021-12-15 21:35:20|19672.46|19552.46|19669.66|19549.66|19672.46|19552.46|19669.66|19549.66|9
1639604130000|2021-12-15 21:35:30|19669.58|19549.58|19667.09|19547.09|19669.58|19549.58|19666.64|19546.64|10
1639604140000|2021-12-15 21:35:40|19667.72|19547.72|19670.09|19550.09|19670.09|19550.09|19667.55|19547.55|10
1639604150000|2021-12-15 21:35:50|19670.49|19550.49|19670.52|19550.52|19671|19551|19669.29|19549.29|10
1639604160000|2021-12-15 21:36:00|19670.29|19550.29|19669.93|19549.93|19670.73|19550.73|19668.33|19548.33|10
1639604170000|2021-12-15 21:36:10|19668.48|19548.48|19663.92|19543.92|19668.48|19548.48|19663.92|19543.92|10
1639604180000|2021-12-15 21:36:20|19663.72|19543.72|19654.01|19534.01|19663.72|19543.72|19654.01|19534.01|10
1639604190000|2021-12-15 21:36:30|19650.7|19530.7|19646.2|19526.2|19650.7|19530.7|19646.2|19526.2|10
1639604200000|2021-12-15 21:36:40|19645.66|19525.66|19647.06|19527.06|19647.06|19527.06|19645.66|19525.66|9
1639604210000|2021-12-15 21:36:50|19647.6|19527.6|19645.86|19525.86|19648.04|19528.04|19645.71|19525.71|10
1639604220000|2021-12-15 21:37:00|19645.33|19525.33|19647.73|19527.73|19647.88|19527.88|19644.45|19524.45|10
1639604230000|2021-12-15 21:37:10|19648.36|19528.36|19649.05|19529.05|19649.72|19529.72|19648.36|19528.36|10
1639604240000|2021-12-15 21:37:20|19649.51|19529.51|19650.48|19530.48|19650.92|19530.92|19649.39|19529.39|8
1639604250000|2021-12-15 21:37:30|19650.1|19530.1|19649.81|19529.81|19650.68|19530.68|19649.8|19529.8|10
1639604260000|2021-12-15 21:37:40|19648.87|19528.87|19647.99|19527.99|19648.99|19528.99|19647.81|19527.81|10
1639604270000|2021-12-15 21:37:50|19647.92|19527.92|19648.42|19528.42|19648.42|19528.42|19647.48|19527.48|10
1639604280000|2021-12-15 21:38:00|19648.63|19528.63|19653.23|19533.23|19654.35|19534.35|19648.63|19528.63|10
1639604290000|2021-12-15 21:38:10|19652.99|19532.99|19655.15|19535.15|19655.3|19535.3|19652.96|19532.96|10
1639604300000|2021-12-15 21:38:20|19654.83|19534.83|19655.23|19535.23|19655.23|19535.23|19654.15|19534.15|10
1639604310000|2021-12-15 21:38:30|19655.79|19535.79|19657.75|19537.75|19658.12|19538.12|19655.61|19535.61|9
1639604320000|2021-12-15 21:38:40|19657.57|19537.57|19657.9|19537.9|19658.74|19538.74|19657.57|19537.57|10
1639604330000|2021-12-15 21:38:50|19657.97|19537.97|19661.9|19541.9|19661.9|19541.9|19657.97|19537.97|10
1639604340000|2021-12-15 21:39:00|19662.85|19542.85|19661.92|19541.92|19663.02|19543.02|19661.75|19541.75|10
1639604350000|2021-12-15 21:39:10|19660.9|19540.9|19662.01|19542.01|19663.21|19543.21|19660.9|19540.9|10
1639604360000|2021-12-15 21:39:20|19660.57|19540.57|19656.33|19536.33|19660.57|19540.57|19656.33|19536.33|10
1639604370000|2021-12-15 21:39:30|19656.2|19536.2|19651.27|19531.27|19656.2|19536.2|19651.27|19531.27|10
1639604380000|2021-12-15 21:39:40|19649.7|19529.7|19643.14|19523.14|19649.7|19529.7|19643.14|19523.14|10
1639604390000|2021-12-15 21:39:50|19642.94|19522.94|19639.82|19519.82|19642.94|19522.94|19639.82|19519.82|10
1639604400000|2021-12-15 21:40:00|19639|19519|19638.82|19518.82|19639|19519|19637.8|19517.8|10
1639604410000|2021-12-15 21:40:10|19638.11|19518.11|19643.28|19523.28|19643.28|19523.28|19638.11|19518.11|9
1639604420000|2021-12-15 21:40:20|19643.47|19523.47|19646.1|19526.1|19646.1|19526.1|19643.47|19523.47|10
1639604430000|2021-12-15 21:40:30|19646.18|19526.18|19647.37|19527.37|19647.56|19527.56|19646.18|19526.18|10
1639604440000|2021-12-15 21:40:40|19647.32|19527.32|19647.2|19527.2|19648.46|19528.46|19646.05|19526.05|10
1639604450000|2021-12-15 21:40:50|19647.97|19527.97|19648.96|19528.96|19649.16|19529.16|19647.9|19527.9|10
1639604460000|2021-12-15 21:41:00|19648.55|19528.55|19651.42|19531.42|19651.42|19531.42|19648.55|19528.55|10
1639604470000|2021-12-15 21:41:10|19652.43|19532.43|19657.12|19537.12|19657.35|19537.35|19652.43|19532.43|10
1639604480000|2021-12-15 21:41:20|19656.66|19536.66|19657.02|19537.02|19657.37|19537.37|19656.4|19536.4|10
1639604490000|2021-12-15 21:41:30|19657.07|19537.07|19656.9|19536.9|19657.57|19537.57|19656.55|19536.55|10
1639604500000|2021-12-15 21:41:40|19656.97|19536.97|19656.93|19536.93|19657.21|19537.21|19656.5|19536.5|10
1639604510000|2021-12-15 21:41:50|19655.98|19535.98|19656.44|19536.44|19656.49|19536.49|19655.46|19535.46|10
1639604520000|2021-12-15 21:42:00|19656.4|19536.4|19655.52|19535.52|19656.76|19536.76|19655.43|19535.43|10
1639604530000|2021-12-15 21:42:10|19655.26|19535.26|19652.42|19532.42|19655.26|19535.26|19652.42|19532.42|9
1639604540000|2021-12-15 21:42:20|19651.91|19531.91|19648.31|19528.31|19651.91|19531.91|19647.2|19527.2|10
1639604550000|2021-12-15 21:42:30|19648.36|19528.36|19642.19|19522.19|19648.36|19528.36|19642.19|19522.19|10
1639604560000|2021-12-15 21:42:40|19642.12|19522.12|19642.9|19522.9|19642.97|19522.97|19641.87|19521.87|10
1639604570000|2021-12-15 21:42:50|19642.91|19522.91|19632.44|19512.44|19642.96|19522.96|19632.44|19512.44|10
1639604580000|2021-12-15 21:43:00|19632.76|19512.76|19631.57|19511.57|19632.76|19512.76|19630.59|19510.59|10
1639604590000|2021-12-15 21:43:10|19631.33|19511.33|19632.07|19512.07|19632.59|19512.59|19630.99|19510.99|10
1639604600000|2021-12-15 21:43:20|19632.54|19512.54|19633.5|19513.5|19633.5|19513.5|19632.23|19512.23|10
1639604610000|2021-12-15 21:43:30|19628.21|19508.21|19627.71|19507.71|19628.5|19508.5|19627.37|19507.37|10
1639604620000|2021-12-15 21:43:40|19627.79|19507.79|19626.62|19506.62|19627.79|19507.79|19626.62|19506.62|10
1639604630000|2021-12-15 21:43:50|19625.38|19505.38|19625.48|19505.48|19626.12|19506.12|19625.38|19505.38|10
1639604640000|2021-12-15 21:44:00|19625.13|19505.13|19625.75|19505.75|19625.75|19505.75|19624.02|19504.02|9
1639604650000|2021-12-15 21:44:10|19624.97|19504.97|19625.73|19505.73|19625.73|19505.73|19623.52|19503.52|9
1639604660000|2021-12-15 21:44:20|19625.88|19505.88|19629.03|19509.03|19629.03|19509.03|19625.88|19505.88|10
1639604670000|2021-12-15 21:44:30|19629.39|19509.39|19631|19511|19631.26|19511.26|19629.11|19509.11|10
1639604680000|2021-12-15 21:44:40|19631.19|19511.19|19633.35|19513.35|19633.35|19513.35|19630.98|19510.98|10
1639604690000|2021-12-15 21:44:50|19633.31|19513.31|19634.27|19514.27|19634.27|19514.27|19633.31|19513.31|9
1639604700000|2021-12-15 21:45:00|19633.89|19513.89|19632.21|19512.21|19634.27|19514.27|19632.21|19512.21|10
1639604710000|2021-12-15 21:45:10|19632.07|19512.07|19630.3|19510.3|19632.07|19512.07|19630.12|19510.12|9
1639604720000|2021-12-15 21:45:20|19629.76|19509.76|19628.35|19508.35|19629.76|19509.76|19628.22|19508.22|10
1639604730000|2021-12-15 21:45:30|19628.96|19508.96|19627.68|19507.68|19629.41|19509.41|19627.5|19507.5|10
1639604740000|2021-12-15 21:45:40|19627.56|19507.56|19629.62|19509.62|19630.03|19510.03|19626.78|19506.78|10
1639604750000|2021-12-15 21:45:50|19629.14|19509.14|19629.06|19509.06|19629.45|19509.45|19628.82|19508.82|10
1639604760000|2021-12-15 21:46:00|19629.63|19509.63|19632.71|19512.71|19632.71|19512.71|19629.63|19509.63|10
1639604770000|2021-12-15 21:46:10|19633.23|19513.23|19636.02|19516.02|19636.02|19516.02|19633.23|19513.23|10
1639604780000|2021-12-15 21:46:20|19636.23|19516.23|19635.73|19515.73|19637.23|19517.23|19635.73|19515.73|10
1639604790000|2021-12-15 21:46:30|19635.48|19515.48|19633.66|19513.66|19635.48|19515.48|19633.52|19513.52|9
1639604800000|2021-12-15 21:46:40|19632.79|19512.79|19630.55|19510.55|19632.79|19512.79|19629.68|19509.68|10
1639604810000|2021-12-15 21:46:50|19630.16|19510.16|19624.79|19504.79|19630.16|19510.16|19624.67|19504.67|10
1639604820000|2021-12-15 21:47:00|19624.41|19504.41|19622.29|19502.29|19624.41|19504.41|19622.29|19502.29|10
1639604830000|2021-12-15 21:47:10|19621.58|19501.58|19618.85|19498.85|19621.58|19501.58|19618.23|19498.23|10
1639604840000|2021-12-15 21:47:20|19619.09|19499.09|19618.82|19498.82|19619.36|19499.36|19618.59|19498.59|10
1639604850000|2021-12-15 21:47:30|19618.48|19498.48|19617.55|19497.55|19619.35|19499.35|19617.37|19497.37|10
1639604860000|2021-12-15 21:47:40|19617.97|19497.97|19618.13|19498.13|19618.79|19498.79|19617.09|19497.09|8
1639604870000|2021-12-15 21:47:50|19617.96|19497.96|19618.15|19498.15|19618.71|19498.71|19617.96|19497.96|10
1639604880000|2021-12-15 21:48:00|19618.26|19498.26|19617.72|19497.72|19618.33|19498.33|19616.94|19496.94|8
1639604890000|2021-12-15 21:48:10|19617.96|19497.96|19617.65|19497.65|19618.48|19498.48|19617.14|19497.14|10
1639604900000|2021-12-15 21:48:20|19617.55|19497.55|19621.45|19501.45|19621.45|19501.45|19617.55|19497.55|10
1639604910000|2021-12-15 21:48:30|19621.73|19501.73|19621.44|19501.44|19622.36|19502.36|19621.44|19501.44|10
1639604920000|2021-12-15 21:48:40|19621.4|19501.4|19623.58|19503.58|19623.63|19503.63|19621.4|19501.4|8
1639604930000|2021-12-15 21:48:50|19624.33|19504.33|19622.81|19502.81|19624.33|19504.33|19622.47|19502.47|10
1639604940000|2021-12-15 21:49:00|19622.74|19502.74|19620.02|19500.02|19622.74|19502.74|19619.71|19499.71|10
1639604950000|2021-12-15 21:49:10|19619.31|19499.31|19609.99|19489.99|19619.31|19499.31|19609.76|19489.76|10
1639604960000|2021-12-15 21:49:20|19609.98|19489.98|19605.52|19485.52|19609.98|19489.98|19605.52|19485.52|10
1639604970000|2021-12-15 21:49:30|19604.84|19484.84|19604.33|19484.33|19604.84|19484.84|19603.25|19483.25|9
1639604980000|2021-12-15 21:49:40|19604.54|19484.54|19602.94|19482.94|19605.05|19485.05|19602.89|19482.89|10
1639604990000|2021-12-15 21:49:50|19602.92|19482.92|19599.41|19479.41|19602.92|19482.92|19599.41|19479.41|10
1639605000000|2021-12-15 21:50:00|19599.58|19479.58|19600.81|19480.81|19600.81|19480.81|19599.58|19479.58|10
1639605010000|2021-12-15 21:50:10|19601.2|19481.2|19603.96|19483.96|19603.96|19483.96|19601.2|19481.2|10
1639605020000|2021-12-15 21:50:20|19603.83|19483.83|19606.57|19486.57|19606.69|19486.69|19603.76|19483.76|10
1639605030000|2021-12-15 21:50:30|19606.01|19486.01|19606.66|19486.66|19607.06|19487.06|19605.36|19485.36|10
1639605040000|2021-12-15 21:50:40|19606.72|19486.72|19611.62|19491.62|19611.95|19491.95|19606.72|19486.72|10
1639605050000|2021-12-15 21:50:50|19611.88|19491.88|19612.06|19492.06|19613.65|19493.65|19611.88|19491.88|10
1639605060000|2021-12-15 21:51:00|19612.1|19492.1|19612.41|19492.41|19612.6|19492.6|19611.58|19491.58|8
1639605070000|2021-12-15 21:51:10|19612.63|19492.63|19613.15|19493.15|19613.57|19493.57|19612.63|19492.63|9
1639605080000|2021-12-15 21:51:20|19613.09|19493.09|19613.86|19493.86|19613.95|19493.95|19612.84|19492.84|10
1639605090000|2021-12-15 21:51:30|19614.34|19494.34|19616.34|19496.34|19616.34|19496.34|19614.15|19494.15|10
1639605100000|2021-12-15 21:51:40|19616.48|19496.48|19615.79|19495.79|19617.07|19497.07|19615.79|19495.79|10
1639605110000|2021-12-15 21:51:50|19615.61|19495.61|19611.26|19491.26|19615.61|19495.61|19611.26|19491.26|10
1639605120000|2021-12-15 21:52:00|19611.18|19491.18|19609.34|19489.34|19611.18|19491.18|19609.27|19489.27|10
1639605130000|2021-12-15 21:52:10|19609.38|19489.38|19605.38|19485.38|19609.38|19489.38|19605.38|19485.38|10
1639605140000|2021-12-15 21:52:20|19604.61|19484.61|19603.48|19483.48|19605.08|19485.08|19603.48|19483.48|10
1639605150000|2021-12-15 21:52:30|19604.04|19484.04|19599.01|19479.01|19604.51|19484.51|19599.01|19479.01|10
1639605160000|2021-12-15 21:52:40|19598.12|19478.12|19596.28|19476.28|19598.12|19478.12|19595.87|19475.87|9
1639605170000|2021-12-15 21:52:50|19596.64|19476.64|19598.87|19478.87|19599.23|19479.23|19596.41|19476.41|9
1639605180000|2021-12-15 21:53:00|19598.56|19478.56|19598.92|19478.92|19600.58|19480.58|19598.56|19478.56|10
1639605190000|2021-12-15 21:53:10|19599.05|19479.05|19598.33|19478.33|19599.05|19479.05|19597.73|19477.73|10
1639605200000|2021-12-15 21:53:20|19598.21|19478.21|19599.81|19479.81|19600.07|19480.07|19597.48|19477.48|10
1639605210000|2021-12-15 21:53:30|19600.17|19480.17|19598.35|19478.35|19600.17|19480.17|19598.35|19478.35|10
1639605220000|2021-12-15 21:53:40|19598.28|19478.28|19607.01|19487.01|19607.01|19487.01|19598.13|19478.13|10
1639605230000|2021-12-15 21:53:50|19607.87|19487.87|19608.08|19488.08|19609.42|19489.42|19607.87|19487.87|9
1639605240000|2021-12-15 21:54:00|19608.06|19488.06|19605.65|19485.65|19608.06|19488.06|19605.65|19485.65|10
1639605250000|2021-12-15 21:54:10|19605.92|19485.92|19604.64|19484.64|19605.92|19485.92|19604.51|19484.51|10
1639605260000|2021-12-15 21:54:20|19604.55|19484.55|19607.36|19487.36|19607.82|19487.82|19604.43|19484.43|10
1639605270000|2021-12-15 21:54:30|19607.48|19487.48|19610.04|19490.04|19610.04|19490.04|19607.45|19487.45|10
1639605280000|2021-12-15 21:54:40|19609.84|19489.84|19608.79|19488.79|19609.84|19489.84|19608.79|19488.79|10
1639605290000|2021-12-15 21:54:50|19608.52|19488.52|19608.95|19488.95|19608.95|19488.95|19607.79|19487.79|9
1639605300000|2021-12-15 21:55:00|19610.03|19490.03|19610.96|19490.96|19611.47|19491.47|19610.03|19490.03|10
1639605310000|2021-12-15 21:55:10|19611.28|19491.28|19611.78|19491.78|19612.6|19492.6|19611.28|19491.28|10
1639605320000|2021-12-15 21:55:20|19612.25|19492.25|19612.99|19492.99|19612.99|19492.99|19611.97|19491.97|10
1639605330000|2021-12-15 21:55:30|19612.98|19492.98|19616.31|19496.31|19616.31|19496.31|19612.98|19492.98|10
1639605340000|2021-12-15 21:55:40|19616.62|19496.62|19619.21|19499.21|19619.21|19499.21|19616.62|19496.62|10
1639605350000|2021-12-15 21:55:50|19619.48|19499.48|19618.54|19498.54|19619.9|19499.9|19618.54|19498.54|10
1639605360000|2021-12-15 21:56:00|19618.86|19498.86|19623.11|19503.11|19623.2|19503.2|19618.86|19498.86|10
1639605370000|2021-12-15 21:56:10|19623.41|19503.41|19623.13|19503.13|19624.57|19504.57|19623.1|19503.1|10
1639605380000|2021-12-15 21:56:20|19623.54|19503.54|19619.89|19499.89|19623.54|19503.54|19619.67|19499.67|10
1639605390000|2021-12-15 21:56:30|19619.3|19499.3|19621.31|19501.31|19621.31|19501.31|19619.3|19499.3|9
1639605400000|2021-12-15 21:56:40|19621.72|19501.72|19628.54|19508.54|19628.76|19508.76|19621.72|19501.72|10
1639605410000|2021-12-15 21:56:50|19631.11|19511.11|19665.05|19545.05|19665.05|19545.05|19631.11|19511.11|10
1639605420000|2021-12-15 21:57:00|19665.76|19545.76|19666.74|19546.74|19668.99|19548.99|19665.76|19545.76|10
1639605430000|2021-12-15 21:57:10|19665.72|19545.72|19664.44|19544.44|19665.72|19545.72|19663.47|19543.47|10
1639605440000|2021-12-15 21:57:20|19663.93|19543.93|19665.39|19545.39|19665.39|19545.39|19663.42|19543.42|9
1639605450000|2021-12-15 21:57:30|19665.63|19545.63|19663.47|19543.47|19666.62|19546.62|19663.47|19543.47|9
1639605460000|2021-12-15 21:57:40|19662.89|19542.89|19660.39|19540.39|19662.89|19542.89|19660.07|19540.07|10
1639605470000|2021-12-15 21:57:50|19660.14|19540.14|19660.52|19540.52|19660.52|19540.52|19659|19539|10
1639605480000|2021-12-15 21:58:00|19659.67|19539.67|19663.37|19543.37|19665.89|19545.89|19659.67|19539.67|9
1639605490000|2021-12-15 21:58:10|19663.73|19543.73|19664.3|19544.3|19665.61|19545.61|19663.73|19543.73|9
1639605500000|2021-12-15 21:58:20|19664.7|19544.7|19666|19546|19666|19546|19664.7|19544.7|10
1639605510000|2021-12-15 21:58:30|19666.09|19546.09|19664.87|19544.87|19667.29|19547.29|19664.82|19544.82|10
1639605520000|2021-12-15 21:58:40|19664.92|19544.92|19662.58|19542.58|19664.92|19544.92|19662.41|19542.41|10
1639605530000|2021-12-15 21:58:50|19662.11|19542.11|19663.84|19543.84|19663.84|19543.84|19660.78|19540.78|10
1639605540000|2021-12-15 21:59:00|19663.95|19543.95|19663.58|19543.58|19665.37|19545.37|19663.1|19543.1|10
1639605550000|2021-12-15 21:59:10|19663.6|19543.6|19662.58|19542.58|19663.65|19543.65|19662.06|19542.06|10
1639605560000|2021-12-15 21:59:20|19661.81|19541.81|19659.6|19539.6|19663.1|19543.1|19659.47|19539.47|10
1639605570000|2021-12-15 21:59:30|19658.69|19538.69|19657.44|19537.44|19658.69|19538.69|19657.42|19537.42|10
1639605580000|2021-12-15 21:59:40|19657.98|19537.98|19653.31|19533.31|19657.98|19537.98|19653.31|19533.31|10
1639605590000|2021-12-15 21:59:50|19653.28|19533.28|19649.48|19529.48|19653.28|19533.28|19649.48|19529.48|10
1639605600000|2021-12-15 22:00:00|19649.49|19529.49|19653.71|19533.71|19653.71|19533.71|19649.25|19529.25|10
1639605610000|2021-12-15 22:00:10|19654.14|19534.14|19658.91|19538.91|19659.33|19539.33|19654.14|19534.14|10
1639605620000|2021-12-15 22:00:20|19660.05|19540.05|19666.59|19546.59|19666.85|19546.85|19660.05|19540.05|10
1639605630000|2021-12-15 22:00:30|19666.97|19546.97|19671.56|19551.56|19671.56|19551.56|19666.97|19546.97|10
1639605640000|2021-12-15 22:00:40|19672.02|19552.02|19672.22|19552.22|19672.22|19552.22|19671.1|19551.1|10
1639605650000|2021-12-15 22:00:50|19672.82|19552.82|19673.24|19553.24|19674.19|19554.19|19672.72|19552.72|10
1639605660000|2021-12-15 22:01:00|19673.64|19553.64|19674.3|19554.3|19674.48|19554.48|19673.02|19553.02|10
1639605670000|2021-12-15 22:01:10|19675.28|19555.28|19674.65|19554.65|19675.35|19555.35|19674.17|19554.17|10
1639605680000|2021-12-15 22:01:20|19674.6|19554.6|19670.66|19550.66|19674.6|19554.6|19670.26|19550.26|10
1639605690000|2021-12-15 22:01:30|19670.63|19550.63|19665.17|19545.17|19671.66|19551.66|19665.17|19545.17|10
1639605700000|2021-12-15 22:01:40|19666.2|19546.2|19667.41|19547.41|19667.41|19547.41|19665.93|19545.93|10
1639605710000|2021-12-15 22:01:50|19667.65|19547.65|19666.92|19546.92|19668.02|19548.02|19666.92|19546.92|9
1639605720000|2021-12-15 22:02:00|19666.83|19546.83|19666.26|19546.26|19666.83|19546.83|19665.62|19545.62|10
1639605730000|2021-12-15 22:02:10|19666.62|19546.62|19671.09|19551.09|19671.09|19551.09|19666.48|19546.48|10
1639605740000|2021-12-15 22:02:20|19670.59|19550.59|19672.81|19552.81|19672.81|19552.81|19670.59|19550.59|10
1639605750000|2021-12-15 22:02:30|19672.73|19552.73|19674.49|19554.49|19674.49|19554.49|19672.73|19552.73|10
1639605760000|2021-12-15 22:02:40|19674.08|19554.08|19678.77|19558.77|19678.77|19558.77|19674.08|19554.08|10
1639605770000|2021-12-15 22:02:50|19678.84|19558.84|19677.89|19557.89|19679.15|19559.15|19677.89|19557.89|10
1639605780000|2021-12-15 22:03:00|19679.22|19559.22|19679.7|19559.7|19679.7|19559.7|19678.42|19558.42|9
1639605790000|2021-12-15 22:03:10|19679.73|19559.73|19679.58|19559.58|19679.83|19559.83|19679.42|19559.42|9
1639605800000|2021-12-15 22:03:20|19679.08|19559.08|19680.26|19560.26|19680.56|19560.56|19679.08|19559.08|9
1639605810000|2021-12-15 22:03:30|19679.91|19559.91|19675.29|19555.29|19680.12|19560.12|19675.29|19555.29|9
1639605820000|2021-12-15 22:03:40|19675.78|19555.78|19676.95|19556.95|19676.95|19556.95|19675.51|19555.51|10
1639605830000|2021-12-15 22:03:50|19676.32|19556.32|19674.98|19554.98|19676.32|19556.32|19674.98|19554.98|10
1639605840000|2021-12-15 22:04:00|19675.17|19555.17|19669.23|19549.23|19675.17|19555.17|19669.23|19549.23|10
1639605850000|2021-12-15 22:04:10|19669.28|19549.28|19667.63|19547.63|19669.28|19549.28|19667.63|19547.63|9
1639605860000|2021-12-15 22:04:20|19667.56|19547.56|19665.4|19545.4|19667.56|19547.56|19665.4|19545.4|10
1639605870000|2021-12-15 22:04:30|19665.12|19545.12|19662.51|19542.51|19665.12|19545.12|19662.51|19542.51|10
1639605880000|2021-12-15 22:04:40|19661.73|19541.73|19661.05|19541.05|19661.73|19541.73|19660.51|19540.51|10
1639605890000|2021-12-15 22:04:50|19660.43|19540.43|19656.21|19536.21|19660.43|19540.43|19656.21|19536.21|10
1639605900000|2021-12-15 22:05:00|19656.93|19536.93|19653.78|19533.78|19656.93|19536.93|19653.78|19533.78|10
1639605910000|2021-12-15 22:05:10|19654|19534|19653.3|19533.3|19654.46|19534.46|19653.3|19533.3|9
1639605920000|2021-12-15 22:05:20|19653.08|19533.08|19653.69|19533.69|19654.23|19534.23|19653.08|19533.08|10
1639605930000|2021-12-15 22:05:30|19653.85|19533.85|19654.57|19534.57|19654.57|19534.57|19653.34|19533.34|10
1639605940000|2021-12-15 22:05:40|19654.52|19534.52|19653.45|19533.45|19655.27|19535.27|19653.45|19533.45|10
1639605950000|2021-12-15 22:05:50|19652.43|19532.43|19643.5|19523.5|19652.43|19532.43|19643.5|19523.5|10
1639605960000|2021-12-15 22:06:00|19643.22|19523.22|19635.17|19515.17|19643.22|19523.22|19635.17|19515.17|10
1639605970000|2021-12-15 22:06:10|19634.8|19514.8|19626.74|19506.74|19634.8|19514.8|19626.74|19506.74|10
1639605980000|2021-12-15 22:06:20|19625.56|19505.56|19624.09|19504.09|19626.19|19506.19|19624.09|19504.09|10
1639605990000|2021-12-15 22:06:30|19624.13|19504.13|19621.21|19501.21|19624.13|19504.13|19621.21|19501.21|10
1639606000000|2021-12-15 22:06:40|19621.38|19501.38|19617.58|19497.58|19623.06|19503.06|19617.58|19497.58|10
1639606010000|2021-12-15 22:06:50|19617.51|19497.51|19617.72|19497.72|19617.78|19497.78|19616.64|19496.64|10
1639606020000|2021-12-15 22:07:00|19617.79|19497.79|19616.72|19496.72|19617.79|19497.79|19616.43|19496.43|9
1639606030000|2021-12-15 22:07:10|19616.58|19496.58|19616.83|19496.83|19617.13|19497.13|19615.93|19495.93|10
1639606040000|2021-12-15 22:07:20|19617.14|19497.14|19617|19497|19617.95|19497.95|19616.17|19496.17|10
1639606050000|2021-12-15 22:07:30|19617.48|19497.48|19613.96|19493.96|19617.57|19497.57|19613.56|19493.56|10
1639606060000|2021-12-15 22:07:40|19613.9|19493.9|19614.58|19494.58|19615.1|19495.1|19613.64|19493.64|10
1639606070000|2021-12-15 22:07:50|19614.62|19494.62|19612.77|19492.77|19614.8|19494.8|19612.77|19492.77|10
1639606080000|2021-12-15 22:08:00|19612.81|19492.81|19614.27|19494.27|19614.27|19494.27|19612.42|19492.42|10
1639606090000|2021-12-15 22:08:10|19614.55|19494.55|19612.35|19492.35|19614.55|19494.55|19612.3|19492.3|10
1639606100000|2021-12-15 22:08:20|19612.26|19492.26|19612.38|19492.38|19612.72|19492.72|19611.48|19491.48|9
1639606110000|2021-12-15 22:08:30|19612.28|19492.28|19614.56|19494.56|19614.56|19494.56|19612.28|19492.28|10
1639606120000|2021-12-15 22:08:40|19614.86|19494.86|19618|19498|19618|19498|19614.64|19494.64|10
1639606130000|2021-12-15 22:08:50|19617.87|19497.87|19619.62|19499.62|19619.71|19499.71|19617.87|19497.87|10
1639606140000|2021-12-15 22:09:00|19620.59|19500.59|19618.64|19498.64|19620.59|19500.59|19618.64|19498.64|9
1639606150000|2021-12-15 22:09:10|19618.6|19498.6|19617.14|19497.14|19618.6|19498.6|19616.69|19496.69|10
1639606160000|2021-12-15 22:09:20|19617.2|19497.2|19620.94|19500.94|19620.94|19500.94|19617.2|19497.2|9
1639606170000|2021-12-15 22:09:30|19621.26|19501.26|19624.05|19504.05|19624.05|19504.05|19621.26|19501.26|10
1639606180000|2021-12-15 22:09:40|19623.94|19503.94|19622.22|19502.22|19623.94|19503.94|19622.09|19502.09|10
1639606190000|2021-12-15 22:09:50|19622.51|19502.51|19622.09|19502.09|19623.08|19503.08|19622.09|19502.09|10
1639606200000|2021-12-15 22:10:00|19621.88|19501.88|19620.72|19500.72|19621.88|19501.88|19620.7|19500.7|10
1639606210000|2021-12-15 22:10:10|19621.06|19501.06|19620.49|19500.49|19621.06|19501.06|19620.38|19500.38|10
1639606220000|2021-12-15 22:10:20|19620.53|19500.53|19619.42|19499.42|19621.05|19501.05|19619.42|19499.42|10
1639606230000|2021-12-15 22:10:30|19619.52|19499.52|19614.41|19494.41|19619.52|19499.52|19614.41|19494.41|10
1639606240000|2021-12-15 22:10:40|19614.36|19494.36|19614.07|19494.07|19614.36|19494.36|19612.91|19492.91|10
1639606250000|2021-12-15 22:10:50|19614.34|19494.34|19617.2|19497.2|19617.2|19497.2|19614.34|19494.34|10
1639606260000|2021-12-15 22:11:00|19617.33|19497.33|19616.17|19496.17|19617.63|19497.63|19616.16|19496.16|10
1639606270000|2021-12-15 22:11:10|19615.25|19495.25|19614.24|19494.24|19615.69|19495.69|19614.24|19494.24|10
1639606280000|2021-12-15 22:11:20|19614.36|19494.36|19613.04|19493.04|19614.36|19494.36|19612.78|19492.78|10
1639606290000|2021-12-15 22:11:30|19613.01|19493.01|19614.42|19494.42|19614.47|19494.47|19613.01|19493.01|10
1639606300000|2021-12-15 22:11:40|19614.17|19494.17|19615.3|19495.3|19615.3|19495.3|19614.17|19494.17|9
1639606310000|2021-12-15 22:11:50|19615.33|19495.33|19616.69|19496.69|19616.69|19496.69|19615.19|19495.19|10
1639606320000|2021-12-15 22:12:00|19616.99|19496.99|19618.23|19498.23|19618.23|19498.23|19616.99|19496.99|10
1639606330000|2021-12-15 22:12:10|19618.14|19498.14|19616.55|19496.55|19618.47|19498.47|19616.12|19496.12|10
1639606340000|2021-12-15 22:12:20|19616.76|19496.76|19615.94|19495.94|19617.34|19497.34|19615.94|19495.94|10
1639606350000|2021-12-15 22:12:30|19615.88|19495.88|19610.09|19490.09|19615.88|19495.88|19610.09|19490.09|9
1639606360000|2021-12-15 22:12:40|19609.76|19489.76|19602.78|19482.78|19609.76|19489.76|19602.78|19482.78|10
1639606370000|2021-12-15 22:12:50|19601.74|19481.74|19603.13|19483.13|19603.13|19483.13|19601.74|19481.74|10
1639606380000|2021-12-15 22:13:00|19601.99|19481.99|19602.02|19482.02|19603.24|19483.24|19601.33|19481.33|9
1639606390000|2021-12-15 22:13:10|19602.11|19482.11|19599.56|19479.56|19602.45|19482.45|19599.56|19479.56|10
1639606400000|2021-12-15 22:13:20|19599.39|19479.39|19598.91|19478.91|19599.57|19479.57|19598.4|19478.4|9
1639606410000|2021-12-15 22:13:30|19598.83|19478.83|19598.72|19478.72|19600.14|19480.14|19598.72|19478.72|10
1639606420000|2021-12-15 22:13:40|19598.4|19478.4|19593.25|19473.25|19598.4|19478.4|19593.25|19473.25|10
1639606430000|2021-12-15 22:13:50|19592.18|19472.18|19583.58|19463.58|19592.18|19472.18|19583.58|19463.58|9
1639606440000|2021-12-15 22:14:00|19584.77|19464.77|19576.39|19456.39|19584.77|19464.77|19576.27|19456.27|10
1639606450000|2021-12-15 22:14:10|19575.91|19455.91|19571.21|19451.21|19575.91|19455.91|19571.21|19451.21|10
1639606460000|2021-12-15 22:14:20|19570.06|19450.06|19568.6|19448.6|19570.06|19450.06|19567.91|19447.91|10
1639606470000|2021-12-15 22:14:30|19566.06|19446.06|19563.46|19443.46|19566.06|19446.06|19563.46|19443.46|10
1639606480000|2021-12-15 22:14:40|19564.02|19444.02|19563.99|19443.99|19564.29|19444.29|19563.74|19443.74|10
1639606490000|2021-12-15 22:14:50|19564.07|19444.07|19565.08|19445.08|19565.67|19445.67|19564.07|19444.07|10
1639606500000|2021-12-15 22:15:00|19565.42|19445.42|19565.9|19445.9|19565.9|19445.9|19565.1|19445.1|10
1639606510000|2021-12-15 22:15:10|19565.94|19445.94|19566.01|19446.01|19566.01|19446.01|19565.01|19445.01|10
1639606520000|2021-12-15 22:15:20|19566.2|19446.2|19566.3|19446.3|19566.52|19446.52|19565.77|19445.77|10
1639606530000|2021-12-15 22:15:30|19566.25|19446.25|19559.35|19439.35|19566.27|19446.27|19559.19|19439.19|10
1639606540000|2021-12-15 22:15:40|19556.59|19436.59|19552.47|19432.47|19556.69|19436.69|19552.47|19432.47|10
1639606550000|2021-12-15 22:15:50|19552.28|19432.28|19550.83|19430.83|19552.28|19432.28|19550.83|19430.83|10
1639606560000|2021-12-15 22:16:00|19551.5|19431.5|19553.74|19433.74|19553.74|19433.74|19551.19|19431.19|10
1639606570000|2021-12-15 22:16:10|19554.37|19434.37|19556.12|19436.12|19556.12|19436.12|19554.37|19434.37|10
1639606580000|2021-12-15 22:16:20|19556.17|19436.17|19562.6|19442.6|19562.6|19442.6|19556.17|19436.17|10
1639606590000|2021-12-15 22:16:30|19562.7|19442.7|19570.17|19450.17|19570.17|19450.17|19562.7|19442.7|9
1639606600000|2021-12-15 22:16:40|19570.21|19450.21|19576.84|19456.84|19576.84|19456.84|19570.21|19450.21|10
1639606610000|2021-12-15 22:16:50|19576.46|19456.46|19579.92|19459.92|19580.03|19460.03|19576.46|19456.46|10
1639606620000|2021-12-15 22:17:00|19581.5|19461.5|19578.91|19458.91|19581.66|19461.66|19578.91|19458.91|10
1639606630000|2021-12-15 22:17:10|19579.41|19459.41|19579.78|19459.78|19580.09|19460.09|19579.41|19459.41|10
1639606640000|2021-12-15 22:17:20|19580.35|19460.35|19583.35|19463.35|19583.94|19463.94|19580.35|19460.35|10
1639606650000|2021-12-15 22:17:30|19583.4|19463.4|19590.14|19470.14|19590.29|19470.29|19583.4|19463.4|10
1639606660000|2021-12-15 22:17:40|19589.29|19469.29|19588.76|19468.76|19590.16|19470.16|19588.07|19468.07|9
1639606670000|2021-12-15 22:17:50|19587.8|19467.8|19582.45|19462.45|19587.8|19467.8|19582.45|19462.45|9
1639606680000|2021-12-15 22:18:00|19582.4|19462.4|19583.53|19463.53|19583.53|19463.53|19581.92|19461.92|10
1639606690000|2021-12-15 22:18:10|19583.09|19463.09|19582|19462|19583.09|19463.09|19582|19462|10
1639606700000|2021-12-15 22:18:20|19582.24|19462.24|19575.5|19455.5|19582.24|19462.24|19575.5|19455.5|9
1639606710000|2021-12-15 22:18:30|19575.64|19455.64|19573.83|19453.83|19575.76|19455.76|19573.83|19453.83|8
1639606720000|2021-12-15 22:18:40|19573.45|19453.45|19574.81|19454.81|19574.81|19454.81|19572.76|19452.76|10
1639606730000|2021-12-15 22:18:50|19574.98|19454.98|19580.24|19460.24|19580.24|19460.24|19574.98|19454.98|9
1639606740000|2021-12-15 22:19:00|19580.25|19460.25|19582.11|19462.11|19582.13|19462.13|19580.25|19460.25|10
1639606750000|2021-12-15 22:19:10|19582.23|19462.23|19585.25|19465.25|19585.29|19465.29|19582.23|19462.23|10
1639606760000|2021-12-15 22:19:20|19585.52|19465.52|19583.19|19463.19|19585.52|19465.52|19583.19|19463.19|9
1639606770000|2021-12-15 22:19:30|19582.76|19462.76|19580.94|19460.94|19583.18|19463.18|19580.94|19460.94|10
1639606780000|2021-12-15 22:19:40|19580.66|19460.66|19576.1|19456.1|19580.66|19460.66|19576.1|19456.1|10
1639606790000|2021-12-15 22:19:50|19575.89|19455.89|19574.08|19454.08|19575.89|19455.89|19573.81|19453.81|10
1639606800000|2021-12-15 22:20:00|19574.04|19454.04|19573.29|19453.29|19574.43|19454.43|19573.29|19453.29|10
1639606810000|2021-12-15 22:20:10|19572.85|19452.85|19571.8|19451.8|19573.1|19453.1|19570.96|19450.96|10
1639606820000|2021-12-15 22:20:20|19572|19452|19572.39|19452.39|19572.39|19452.39|19569.78|19449.78|10
1639606830000|2021-12-15 22:20:30|19572.62|19452.62|19575.22|19455.22|19575.3|19455.3|19572.37|19452.37|10
1639606840000|2021-12-15 22:20:40|19575.71|19455.71|19575|19455|19575.92|19455.92|19574.9|19454.9|10
1639606850000|2021-12-15 22:20:50|19574.72|19454.72|19571.17|19451.17|19574.74|19454.74|19571.17|19451.17|10
1639606860000|2021-12-15 22:21:00|19571.1|19451.1|19569.48|19449.48|19571.1|19451.1|19569.48|19449.48|10
1639606870000|2021-12-15 22:21:10|19568.84|19448.84|19566.13|19446.13|19570.51|19450.51|19566.13|19446.13|10
1639606880000|2021-12-15 22:21:20|19566.33|19446.33|19559.65|19439.65|19566.33|19446.33|19559.65|19439.65|10
1639606890000|2021-12-15 22:21:30|19558.5|19438.5|19556.51|19436.51|19558.67|19438.67|19556.15|19436.15|10
1639606900000|2021-12-15 22:21:40|19555.9|19435.9|19549.52|19429.52|19556.23|19436.23|19549.52|19429.52|10
1639606910000|2021-12-15 22:21:50|19548.77|19428.77|19534.58|19414.58|19548.77|19428.77|19534.58|19414.58|10
1639606920000|2021-12-15 22:22:00|19533.8|19413.8|19537.83|19417.83|19538.36|19418.36|19533.8|19413.8|10
1639606930000|2021-12-15 22:22:10|19537.74|19417.74|19537.26|19417.26|19538.09|19418.09|19536.99|19416.99|9
1639606940000|2021-12-15 22:22:20|19537.1|19417.1|19539.4|19419.4|19539.51|19419.51|19537|19417|10
1639606950000|2021-12-15 22:22:30|19539.03|19419.03|19541.65|19421.65|19542.32|19422.32|19539.03|19419.03|10
1639606960000|2021-12-15 22:22:40|19542.29|19422.29|19542.61|19422.61|19543.47|19423.47|19542.23|19422.23|9
1639606970000|2021-12-15 22:22:50|19542.14|19422.14|19541.23|19421.23|19543.58|19423.58|19541.23|19421.23|10
1639606980000|2021-12-15 22:23:00|19542.15|19422.15|19541.66|19421.66|19543.28|19423.28|19541.66|19421.66|10
1639606990000|2021-12-15 22:23:10|19540.82|19420.82|19538.05|19418.05|19540.82|19420.82|19537.93|19417.93|10
1639607000000|2021-12-15 22:23:20|19537.96|19417.96|19535.34|19415.34|19537.96|19417.96|19535.1|19415.1|10
1639607010000|2021-12-15 22:23:30|19535.36|19415.36|19527.96|19407.96|19535.36|19415.36|19527.18|19407.18|10
1639607020000|2021-12-15 22:23:40|19527.08|19407.08|19523.98|19403.98|19527.11|19407.11|19523.98|19403.98|10
1639607030000|2021-12-15 22:23:50|19524.05|19404.05|19521.02|19401.02|19524.05|19404.05|19520.32|19400.32|10
1639607040000|2021-12-15 22:24:00|19521.85|19401.85|19523.11|19403.11|19523.11|19403.11|19521.06|19401.06|10
1639607050000|2021-12-15 22:24:10|19523.7|19403.7|19525.07|19405.07|19525.07|19405.07|19523.48|19403.48|10
1639607060000|2021-12-15 22:24:20|19524.49|19404.49|19521.3|19401.3|19524.49|19404.49|19521.3|19401.3|10
1639607070000|2021-12-15 22:24:30|19521.49|19401.49|19522.77|19402.77|19522.87|19402.87|19521.49|19401.49|10
1639607080000|2021-12-15 22:24:40|19522.96|19402.96|19524.79|19404.79|19525.57|19405.57|19522.96|19402.96|9
1639607090000|2021-12-15 22:24:50|19525.3|19405.3|19526.29|19406.29|19526.29|19406.29|19524.83|19404.83|9
1639607100000|2021-12-15 22:25:00|19525.99|19405.99|19524.34|19404.34|19526.38|19406.38|19524.31|19404.31|10
1639607110000|2021-12-15 22:25:10|19524.57|19404.57|19520.82|19400.82|19524.57|19404.57|19520.82|19400.82|10
1639607120000|2021-12-15 22:25:20|19520.94|19400.94|19519.4|19399.4|19520.94|19400.94|19519.4|19399.4|10
1639607130000|2021-12-15 22:25:30|19519.81|19399.81|19520.45|19400.45|19521.05|19401.05|19519.81|19399.81|10
1639607140000|2021-12-15 22:25:40|19520.67|19400.67|19520.2|19400.2|19521.48|19401.48|19519.95|19399.95|10
1639607150000|2021-12-15 22:25:50|19520.28|19400.28|19518.83|19398.83|19520.28|19400.28|19518.55|19398.55|10
1639607160000|2021-12-15 22:26:00|19518.6|19398.6|19518.31|19398.31|19518.8|19398.8|19517.81|19397.81|9
1639607170000|2021-12-15 22:26:10|19518.29|19398.29|19515.42|19395.42|19518.89|19398.89|19515.42|19395.42|10
1639607180000|2021-12-15 22:26:20|19515.06|19395.06|19513.06|19393.06|19515.06|19395.06|19513.06|19393.06|10
1639607190000|2021-12-15 22:26:30|19512.15|19392.15|19513.96|19393.96|19514.22|19394.22|19512.15|19392.15|9
1639607200000|2021-12-15 22:26:40|19514.08|19394.08|19512.53|19392.53|19514.28|19394.28|19512.53|19392.53|10
1639607210000|2021-12-15 22:26:50|19512.79|19392.79|19509.91|19389.91|19512.99|19392.99|19509.91|19389.91|10
1639607220000|2021-12-15 22:27:00|19509.86|19389.86|19505.11|19385.11|19509.86|19389.86|19505.11|19385.11|10
1639607230000|2021-12-15 22:27:10|19505.4|19385.4|19507.09|19387.09|19507.09|19387.09|19505.02|19385.02|10
1639607240000|2021-12-15 22:27:20|19507.29|19387.29|19504.75|19384.75|19507.29|19387.29|19504.58|19384.58|10
1639607250000|2021-12-15 22:27:30|19504.85|19384.85|19509.28|19389.28|19509.28|19389.28|19504.85|19384.85|10
1639607260000|2021-12-15 22:27:40|19509.65|19389.65|19509.5|19389.5|19510.48|19390.48|19509.5|19389.5|10
1639607270000|2021-12-15 22:27:50|19510.33|19390.33|19513.78|19393.78|19513.78|19393.78|19510.33|19390.33|10
1639607280000|2021-12-15 22:28:00|19514.1|19394.1|19519.45|19399.45|19519.84|19399.84|19514.02|19394.02|10
1639607290000|2021-12-15 22:28:10|19519.54|19399.54|19517.62|19397.62|19521.08|19401.08|19516.62|19396.62|9
1639607300000|2021-12-15 22:28:20|19518.32|19398.32|19514.88|19394.88|19518.32|19398.32|19514.88|19394.88|10
1639607310000|2021-12-15 22:28:30|19514.24|19394.24|19512.65|19392.65|19514.24|19394.24|19511.92|19391.92|10
1639607320000|2021-12-15 22:28:40|19512.2|19392.2|19511.28|19391.28|19512.79|19392.79|19511.02|19391.02|9
1639607330000|2021-12-15 22:28:50|19510.8|19390.8|19511.74|19391.74|19512.13|19392.13|19510.8|19390.8|10
1639607340000|2021-12-15 22:29:00|19512.24|19392.24|19510.68|19390.68|19512.53|19392.53|19510.68|19390.68|10
1639607350000|2021-12-15 22:29:10|19510.5|19390.5|19509.11|19389.11|19510.5|19390.5|19508.09|19388.09|10
1639607360000|2021-12-15 22:29:20|19508.11|19388.11|19506.64|19386.64|19508.94|19388.94|19506.64|19386.64|10
1639607370000|2021-12-15 22:29:30|19505.24|19385.24|19504.43|19384.43|19505.76|19385.76|19504.08|19384.08|10
1639607380000|2021-12-15 22:29:40|19504.6|19384.6|19504.13|19384.13|19504.6|19384.6|19503.57|19383.57|10
1639607390000|2021-12-15 22:29:50|19503.59|19383.59|19502.46|19382.46|19504.24|19384.24|19501.82|19381.82|10
1639607400000|2021-12-15 22:30:00|19501.23|19381.23|19500.01|19380.01|19501.54|19381.54|19500.01|19380.01|9
1639607410000|2021-12-15 22:30:10|19499.8|19379.8|19499.25|19379.25|19499.8|19379.8|19498.73|19378.73|10
1639607420000|2021-12-15 22:30:20|19499.44|19379.44|19497.65|19377.65|19499.93|19379.93|19497.65|19377.65|10
1639607430000|2021-12-15 22:30:30|19497.82|19377.82|19495.23|19375.23|19498.72|19378.72|19495.23|19375.23|10
1639607440000|2021-12-15 22:30:40|19495.15|19375.15|19494.19|19374.19|19495.15|19375.15|19493.71|19373.71|10
1639607450000|2021-12-15 22:30:50|19494.1|19374.1|19494.23|19374.23|19494.25|19374.25|19493|19373|10
1639607460000|2021-12-15 22:31:00|19493.76|19373.76|19493.55|19373.55|19494.11|19374.11|19492.95|19372.95|10
1639607470000|2021-12-15 22:31:10|19493.77|19373.77|19493.39|19373.39|19493.77|19373.77|19492.79|19372.79|10
1639607480000|2021-12-15 22:31:20|19494.64|19374.64|19495.01|19375.01|19495.1|19375.1|19494.27|19374.27|10
1639607490000|2021-12-15 22:31:30|19495.59|19375.59|19494.2|19374.2|19495.59|19375.59|19494.06|19374.06|10
1639607500000|2021-12-15 22:31:40|19494.24|19374.24|19495.51|19375.51|19495.7|19375.7|19494.24|19374.24|8
1639607510000|2021-12-15 22:31:50|19495.59|19375.59|19497.41|19377.41|19497.5|19377.5|19495.59|19375.59|10
1639607520000|2021-12-15 22:32:00|19497.29|19377.29|19498.27|19378.27|19498.27|19378.27|19496.34|19376.34|10
1639607530000|2021-12-15 22:32:10|19498.49|19378.49|19498.22|19378.22|19498.57|19378.57|19497.93|19377.93|9
1639607540000|2021-12-15 22:32:20|19498.47|19378.47|19499.6|19379.6|19500.34|19380.34|19497.99|19377.99|9
1639607550000|2021-12-15 22:32:30|19498.6|19378.6|19498.32|19378.32|19498.66|19378.66|19496.96|19376.96|10
1639607560000|2021-12-15 22:32:40|19497.58|19377.58|19494.76|19374.76|19497.58|19377.58|19494.76|19374.76|10
1639607570000|2021-12-15 22:32:50|19494.65|19374.65|19494.19|19374.19|19495.24|19375.24|19493.95|19373.95|10
1639607580000|2021-12-15 22:33:00|19494.37|19374.37|19491.74|19371.74|19494.37|19374.37|19491.15|19371.15|10
1639607590000|2021-12-15 22:33:10|19492.04|19372.04|19491.84|19371.84|19492.09|19372.09|19491.48|19371.48|10
1639607600000|2021-12-15 22:33:20|19491.42|19371.42|19488.17|19368.17|19491.56|19371.56|19488.17|19368.17|10
1639607610000|2021-12-15 22:33:30|19487.96|19367.96|19483.56|19363.56|19487.96|19367.96|19483.56|19363.56|9
1639607620000|2021-12-15 22:33:40|19483.64|19363.64|19480.95|19360.95|19483.96|19363.96|19480.55|19360.55|10
1639607630000|2021-12-15 22:33:50|19480.86|19360.86|19480.65|19360.65|19481.11|19361.11|19480.25|19360.25|10
1639607640000|2021-12-15 22:34:00|19480.53|19360.53|19479.42|19359.42|19481.36|19361.36|19479.42|19359.42|10
1639607650000|2021-12-15 22:34:10|19479.08|19359.08|19478.1|19358.1|19479.41|19359.41|19477.5|19357.5|10
1639607660000|2021-12-15 22:34:20|19477.94|19357.94|19477.32|19357.32|19478.33|19358.33|19477.11|19357.11|9
1639607670000|2021-12-15 22:34:30|19477.37|19357.37|19477.98|19357.98|19478.06|19358.06|19477.35|19357.35|8
1639607680000|2021-12-15 22:34:40|19478.07|19358.07|19480.03|19360.03|19481.54|19361.54|19478.07|19358.07|9
1639607690000|2021-12-15 22:34:50|19479.75|19359.75|19478.46|19358.46|19479.8|19359.8|19478.46|19358.46|10
1639607700000|2021-12-15 22:35:00|19478.59|19358.59|19482.01|19362.01|19482.01|19362.01|19478.59|19358.59|9
1639607710000|2021-12-15 22:35:10|19481.59|19361.59|19482.5|19362.5|19483.28|19363.28|19480.98|19360.98|10
1639607720000|2021-12-15 22:35:20|19482.74|19362.74|19485.99|19365.99|19485.99|19365.99|19482.55|19362.55|9
1639607730000|2021-12-15 22:35:30|19487.31|19367.31|19487.08|19367.08|19487.61|19367.61|19486.52|19366.52|10
1639607740000|2021-12-15 22:35:40|19487.51|19367.51|19488.97|19368.97|19488.97|19368.97|19487.11|19367.11|10
1639607750000|2021-12-15 22:35:50|19489.09|19369.09|19487.26|19367.26|19489.09|19369.09|19486.54|19366.54|10
1639607760000|2021-12-15 22:36:00|19487.13|19367.13|19485.95|19365.95|19487.55|19367.55|19485.95|19365.95|9
1639607770000|2021-12-15 22:36:10|19485.77|19365.77|19484.62|19364.62|19486.53|19366.53|19484.62|19364.62|10
1639607780000|2021-12-15 22:36:20|19484.99|19364.99|19484.13|19364.13|19484.99|19364.99|19483.53|19363.53|10
1639607790000|2021-12-15 22:36:30|19483.76|19363.76|19484.25|19364.25|19484.5|19364.5|19483.27|19363.27|10
1639607800000|2021-12-15 22:36:40|19484.52|19364.52|19485.46|19365.46|19487.13|19367.13|19483.54|19363.54|10
1639607810000|2021-12-15 22:36:50|19484.36|19364.36|19483.33|19363.33|19484.36|19364.36|19483.33|19363.33|10
1639607820000|2021-12-15 22:37:00|19482.77|19362.77|19482.98|19362.98|19482.98|19362.98|19481.85|19361.85|9
1639607830000|2021-12-15 22:37:10|19482.93|19362.93|19483.29|19363.29|19483.29|19363.29|19481.93|19361.93|10
1639607840000|2021-12-15 22:37:20|19482.03|19362.03|19480.09|19360.09|19482.97|19362.97|19480.09|19360.09|10
1639607850000|2021-12-15 22:37:30|19480.2|19360.2|19478.96|19358.96|19480.32|19360.32|19478.41|19358.41|9
1639607860000|2021-12-15 22:37:40|19478.34|19358.34|19477.38|19357.38|19478.34|19358.34|19477.38|19357.38|10
1639607870000|2021-12-15 22:37:50|19476.66|19356.66|19475.39|19355.39|19477.41|19357.41|19475.39|19355.39|10
1639607880000|2021-12-15 22:38:00|19475.27|19355.27|19477.33|19357.33|19477.33|19357.33|19475.27|19355.27|9
1639607890000|2021-12-15 22:38:10|19478.31|19358.31|19478.42|19358.42|19479.24|19359.24|19478.19|19358.19|9
1639607900000|2021-12-15 22:38:20|19478.45|19358.45|19474.33|19354.33|19478.45|19358.45|19474.33|19354.33|9
1639607910000|2021-12-15 22:38:30|19474.51|19354.51|19474.55|19354.55|19474.55|19354.55|19474.24|19354.24|8
1639607920000|2021-12-15 22:38:40|19474.45|19354.45|19473.66|19353.66|19474.8|19354.8|19473.66|19353.66|9
1639607930000|2021-12-15 22:38:50|19473.65|19353.65|19478.04|19358.04|19478.04|19358.04|19473.64|19353.64|10
1639607940000|2021-12-15 22:39:00|19478.06|19358.06|19478.51|19358.51|19478.65|19358.65|19477.8|19357.8|10
1639607950000|2021-12-15 22:39:10|19478.63|19358.63|19478.05|19358.05|19478.63|19358.63|19477.85|19357.85|9
1639607960000|2021-12-15 22:39:20|19477.69|19357.69|19476.78|19356.78|19478.17|19358.17|19476.78|19356.78|9
1639607970000|2021-12-15 22:39:30|19476.63|19356.63|19477.65|19357.65|19477.92|19357.92|19476.63|19356.63|10
1639607980000|2021-12-15 22:39:40|19477.7|19357.7|19476.71|19356.71|19477.97|19357.97|19476.71|19356.71|9
1639607990000|2021-12-15 22:39:50|19477.09|19357.09|19477.32|19357.32|19477.39|19357.39|19476.89|19356.89|8
1639608000000|2021-12-15 22:40:00|19477.33|19357.33|19477.46|19357.46|19477.95|19357.95|19477.26|19357.26|9
1639608010000|2021-12-15 22:40:10|19477.85|19357.85|19478.84|19358.84|19478.84|19358.84|19477.69|19357.69|10
1639608020000|2021-12-15 22:40:20|19479.03|19359.03|19480.22|19360.22|19480.22|19360.22|19478.7|19358.7|10
1639608030000|2021-12-15 22:40:30|19480.52|19360.52|19482.97|19362.97|19483.34|19363.34|19480.52|19360.52|9
1639608040000|2021-12-15 22:40:40|19482.76|19362.76|19482.92|19362.92|19486.38|19366.38|19482.08|19362.08|10
1639608050000|2021-12-15 22:40:50|19483.22|19363.22|19486.03|19366.03|19486.03|19366.03|19483.22|19363.22|10
1639608060000|2021-12-15 22:41:00|19486.02|19366.02|19486.84|19366.84|19487.27|19367.27|19486.02|19366.02|10
1639608070000|2021-12-15 22:41:10|19487.12|19367.12|19487.24|19367.24|19487.24|19367.24|19486.42|19366.42|10
1639608080000|2021-12-15 22:41:20|19487.17|19367.17|19487.31|19367.31|19487.48|19367.48|19487.13|19367.13|9
1639608090000|2021-12-15 22:41:30|19488.11|19368.11|19489.96|19369.96|19490.42|19370.42|19488.09|19368.09|9
1639608100000|2021-12-15 22:41:40|19490.15|19370.15|19491.58|19371.58|19491.58|19371.58|19490.15|19370.15|10
1639608110000|2021-12-15 22:41:50|19491.61|19371.61|19492.9|19372.9|19493.07|19373.07|19491.19|19371.19|10
1639608120000|2021-12-15 22:42:00|19492.81|19372.81|19493.14|19373.14|19493.67|19373.67|19492.02|19372.02|10
1639608130000|2021-12-15 22:42:10|19493.13|19373.13|19493.36|19373.36|19493.36|19373.36|19493.06|19373.06|9
1639608140000|2021-12-15 22:42:20|19493.15|19373.15|19493.08|19373.08|19493.56|19373.56|19493.08|19373.08|6
1639608150000|2021-12-15 22:42:30|19493.21|19373.21|19493.04|19373.04|19493.21|19373.21|19492.76|19372.76|9
1639608160000|2021-12-15 22:42:40|19493.03|19373.03|19493.41|19373.41|19493.75|19373.75|19493.03|19373.03|9
1639608170000|2021-12-15 22:42:50|19493.4|19373.4|19492.74|19372.74|19493.4|19373.4|19491.89|19371.89|10
1639608180000|2021-12-15 22:43:00|19492.3|19372.3|19495.41|19375.41|19495.41|19375.41|19492.3|19372.3|10
1639608190000|2021-12-15 22:43:10|19494.87|19374.87|19495.3|19375.3|19496.25|19376.25|19494.87|19374.87|9
1639608200000|2021-12-15 22:43:20|19495.33|19375.33|19497.73|19377.73|19497.98|19377.98|19495.29|19375.29|10
1639608210000|2021-12-15 22:43:30|19497.92|19377.92|19496.49|19376.49|19498.03|19378.03|19496|19376|9
1639608220000|2021-12-15 22:43:40|19496.72|19376.72|19491.97|19371.97|19496.72|19376.72|19491.63|19371.63|10
1639608230000|2021-12-15 22:43:50|19491.12|19371.12|19485.23|19365.23|19491.12|19371.12|19485.23|19365.23|9
1639608240000|2021-12-15 22:44:00|19484.87|19364.87|19483.88|19363.88|19484.87|19364.87|19483.55|19363.55|10
1639608250000|2021-12-15 22:44:10|19483.64|19363.64|19482.96|19362.96|19483.64|19363.64|19482.86|19362.86|10
1639608260000|2021-12-15 22:44:20|19482.05|19362.05|19481.11|19361.11|19482.05|19362.05|19480.81|19360.81|10
1639608270000|2021-12-15 22:44:30|19481.05|19361.05|19479.73|19359.73|19481.47|19361.47|19479.73|19359.73|10
1639608280000|2021-12-15 22:44:40|19479.65|19359.65|19477.73|19357.73|19479.76|19359.76|19477.73|19357.73|10
1639608290000|2021-12-15 22:44:50|19477.67|19357.67|19476.77|19356.77|19477.89|19357.89|19476.77|19356.77|10
1639608300000|2021-12-15 22:45:00|19476.33|19356.33|19478.39|19358.39|19478.89|19358.89|19476.33|19356.33|9
1639608310000|2021-12-15 22:45:10|19477.56|19357.56|19479.72|19359.72|19479.72|19359.72|19477.06|19357.06|10
1639608320000|2021-12-15 22:45:20|19480.08|19360.08|19485.4|19365.4|19485.4|19365.4|19480.08|19360.08|9
1639608330000|2021-12-15 22:45:30|19485.94|19365.94|19488.46|19368.46|19488.46|19368.46|19485.94|19365.94|9
1639608340000|2021-12-15 22:45:40|19488.92|19368.92|19489.48|19369.48|19490.19|19370.19|19488.92|19368.92|9
1639608350000|2021-12-15 22:45:50|19488.96|19368.96|19490.09|19370.09|19491|19371|19488.95|19368.95|10
1639608360000|2021-12-15 22:46:00|19490.12|19370.12|19491.17|19371.17|19491.28|19371.28|19490.12|19370.12|8
1639608370000|2021-12-15 22:46:10|19491.96|19371.96|19492.94|19372.94|19492.94|19372.94|19491.84|19371.84|10
1639608380000|2021-12-15 22:46:20|19494.53|19374.53|19497.07|19377.07|19497.51|19377.51|19494.04|19374.04|10
1639608390000|2021-12-15 22:46:30|19497.5|19377.5|19496.91|19376.91|19497.5|19377.5|19496.58|19376.58|10
1639608400000|2021-12-15 22:46:40|19496.92|19376.92|19498.76|19378.76|19498.88|19378.88|19496.92|19376.92|10
1639608410000|2021-12-15 22:46:50|19498.87|19378.87|19498.44|19378.44|19498.87|19378.87|19498.01|19378.01|9
1639608420000|2021-12-15 22:47:00|19497.74|19377.74|19497.98|19377.98|19498.09|19378.09|19497.36|19377.36|9
1639608430000|2021-12-15 22:47:10|19497.79|19377.79|19496.74|19376.74|19497.79|19377.79|19496.25|19376.25|10
1639608440000|2021-12-15 22:47:20|19495.81|19375.81|19490.9|19370.9|19495.81|19375.81|19490.9|19370.9|10
1639608450000|2021-12-15 22:47:30|19490.13|19370.13|19484.82|19364.82|19490.37|19370.37|19484.82|19364.82|10
1639608460000|2021-12-15 22:47:40|19484.7|19364.7|19479.86|19359.86|19484.7|19364.7|19479.86|19359.86|10
1639608470000|2021-12-15 22:47:50|19478.91|19358.91|19477.29|19357.29|19479.03|19359.03|19477.29|19357.29|10
1639608480000|2021-12-15 22:48:00|19477.28|19357.28|19473.66|19353.66|19477.28|19357.28|19473.66|19353.66|10
1639608490000|2021-12-15 22:48:10|19473.11|19353.11|19470.99|19350.99|19473.11|19353.11|19470.84|19350.84|10
1639608500000|2021-12-15 22:48:20|19470.89|19350.89|19466.12|19346.12|19470.9|19350.9|19466.12|19346.12|9
1639608510000|2021-12-15 22:48:30|19465.28|19345.28|19466.54|19346.54|19466.65|19346.65|19465.28|19345.28|10
1639608520000|2021-12-15 22:48:40|19466.91|19346.91|19468.16|19348.16|19469.75|19349.75|19466.91|19346.91|10
1639608530000|2021-12-15 22:48:50|19467.77|19347.77|19465.75|19345.75|19467.77|19347.77|19464.94|19344.94|10
1639608540000|2021-12-15 22:49:00|19465.27|19345.27|19463.1|19343.1|19465.27|19345.27|19463.1|19343.1|10
1639608550000|2021-12-15 22:49:10|19463.23|19343.23|19456.18|19336.18|19463.23|19343.23|19456.18|19336.18|10
1639608560000|2021-12-15 22:49:20|19455.96|19335.96|19454.81|19334.81|19456.62|19336.62|19454.59|19334.59|10
1639608570000|2021-12-15 22:49:30|19453.85|19333.85|19452.7|19332.7|19453.97|19333.97|19451.71|19331.71|10
1639608580000|2021-12-15 22:49:40|19452.6|19332.6|19451.78|19331.78|19452.78|19332.78|19451.71|19331.71|10
1639608590000|2021-12-15 22:49:50|19451.58|19331.58|19449.49|19329.49|19451.58|19331.58|19449.46|19329.46|10
1639608600000|2021-12-15 22:50:00|19448.82|19328.82|19444.44|19324.44|19448.82|19328.82|19442.97|19322.97|10
1639608610000|2021-12-15 22:50:10|19444.54|19324.54|19446.17|19326.17|19446.17|19326.17|19444.23|19324.23|10
1639608620000|2021-12-15 22:50:20|19445.83|19325.83|19446.8|19326.8|19447.14|19327.14|19445.5|19325.5|10
1639608630000|2021-12-15 22:50:30|19448.33|19328.33|19450.93|19330.93|19451.45|19331.45|19448.06|19328.06|10
1639608640000|2021-12-15 22:50:40|19451.09|19331.09|19452.18|19332.18|19452.18|19332.18|19451.06|19331.06|10
1639608650000|2021-12-15 22:50:50|19452.46|19332.46|19453.41|19333.41|19453.42|19333.42|19452.07|19332.07|10
1639608660000|2021-12-15 22:51:00|19453.5|19333.5|19453.2|19333.2|19453.52|19333.52|19452.55|19332.55|9
1639608670000|2021-12-15 22:51:10|19452.96|19332.96|19452.76|19332.76|19453.3|19333.3|19452.55|19332.55|10
1639608680000|2021-12-15 22:51:20|19452.62|19332.62|19450.95|19330.95|19452.62|19332.62|19450.78|19330.78|8
1639608690000|2021-12-15 22:51:30|19450.75|19330.75|19450.71|19330.71|19451.15|19331.15|19450.71|19330.71|8
1639608700000|2021-12-15 22:51:40|19450.72|19330.72|19452.27|19332.27|19452.38|19332.38|19450.32|19330.32|10
1639608710000|2021-12-15 22:51:50|19451.84|19331.84|19454.97|19334.97|19455.24|19335.24|19451.84|19331.84|8
1639608720000|2021-12-15 22:52:00|19455.12|19335.12|19455.49|19335.49|19455.49|19335.49|19454.66|19334.66|8
1639608730000|2021-12-15 22:52:10|19455.35|19335.35|19454.86|19334.86|19455.38|19335.38|19454.86|19334.86|9
1639608740000|2021-12-15 22:52:20|19453.92|19333.92|19453.76|19333.76|19454.39|19334.39|19453.73|19333.73|9
1639608750000|2021-12-15 22:52:30|19453.85|19333.85|19451.54|19331.54|19453.94|19333.94|19451.54|19331.54|10
1639608760000|2021-12-15 22:52:40|19449.7|19329.7|19449.2|19329.2|19450.03|19330.03|19449.2|19329.2|9
1639608770000|2021-12-15 22:52:50|19449.31|19329.31|19447.45|19327.45|19449.31|19329.31|19447.41|19327.41|10
1639608780000|2021-12-15 22:53:00|19447.27|19327.27|19447.02|19327.02|19447.43|19327.43|19446.78|19326.78|9
1639608790000|2021-12-15 22:53:10|19446.98|19326.98|19444.76|19324.76|19446.98|19326.98|19444.75|19324.75|9
1639608800000|2021-12-15 22:53:20|19444.32|19324.32|19443|19323|19444.43|19324.43|19441.79|19321.79|10
1639608810000|2021-12-15 22:53:30|19442.3|19322.3|19439.52|19319.52|19442.3|19322.3|19439.52|19319.52|10
1639608820000|2021-12-15 22:53:40|19439.57|19319.57|19440.66|19320.66|19440.7|19320.7|19439.04|19319.04|10
1639608830000|2021-12-15 22:53:50|19441.21|19321.21|19441.64|19321.64|19441.9|19321.9|19441.21|19321.21|9
1639608840000|2021-12-15 22:54:00|19441.78|19321.78|19439.05|19319.05|19441.78|19321.78|19438.97|19318.97|10
1639608850000|2021-12-15 22:54:10|19438.64|19318.64|19439.2|19319.2|19439.2|19319.2|19438.5|19318.5|9
1639608860000|2021-12-15 22:54:20|19440.08|19320.08|19441.8|19321.8|19441.8|19321.8|19439.67|19319.67|10
1639608870000|2021-12-15 22:54:30|19442.07|19322.07|19442.32|19322.32|19443.91|19323.91|19442.07|19322.07|10
1639608880000|2021-12-15 22:54:40|19440.9|19320.9|19436.38|19316.38|19440.9|19320.9|19436.38|19316.38|9
1639608890000|2021-12-15 22:54:50|19436.39|19316.39|19433.49|19313.49|19436.92|19316.92|19433.36|19313.36|10
1639608900000|2021-12-15 22:55:00|19433.37|19313.37|19431.61|19311.61|19433.37|19313.37|19431.51|19311.51|9
1639608910000|2021-12-15 22:55:10|19431.79|19311.79|19430.76|19310.76|19431.79|19311.79|19430.22|19310.22|10
1639608920000|2021-12-15 22:55:20|19430.25|19310.25|19424.56|19304.56|19430.25|19310.25|19424.17|19304.17|10
1639608930000|2021-12-15 22:55:30|19424.33|19304.33|19420.57|19300.57|19424.33|19304.33|19420.57|19300.57|9
1639608940000|2021-12-15 22:55:40|19420.65|19300.65|19418.13|19298.13|19420.65|19300.65|19417.65|19297.65|10
1639608950000|2021-12-15 22:55:50|19418.04|19298.04|19419.98|19299.98|19419.98|19299.98|19417.21|19297.21|10
1639608960000|2021-12-15 22:56:00|19419.99|19299.99|19414.17|19294.17|19420.23|19300.23|19414.17|19294.17|10
1639608970000|2021-12-15 22:56:10|19413.71|19293.71|19412.75|19292.75|19413.77|19293.77|19412.7|19292.7|10
1639608980000|2021-12-15 22:56:20|19412.34|19292.34|19409.71|19289.71|19412.34|19292.34|19409.71|19289.71|10
1639608990000|2021-12-15 22:56:30|19409.86|19289.86|19410.58|19290.58|19410.58|19290.58|19408.92|19288.92|9
1639609000000|2021-12-15 22:56:40|19410.54|19290.54|19409.77|19289.77|19412.66|19292.66|19409.77|19289.77|10
1639609010000|2021-12-15 22:56:50|19408.31|19288.31|19404.6|19284.6|19408.31|19288.31|19404.6|19284.6|10
1639609020000|2021-12-15 22:57:00|19404.47|19284.47|19401.87|19281.87|19404.47|19284.47|19401.87|19281.87|10
1639609030000|2021-12-15 22:57:10|19401.77|19281.77|19398.33|19278.33|19402.21|19282.21|19398.33|19278.33|10
1639609040000|2021-12-15 22:57:20|19398.08|19278.08|19397.48|19277.48|19398.24|19278.24|19397.24|19277.24|10
1639609050000|2021-12-15 22:57:30|19397.97|19277.97|19395.9|19275.9|19397.97|19277.97|19395.02|19275.02|10
1639609060000|2021-12-15 22:57:40|19395.99|19275.99|19396.03|19276.03|19397.43|19277.43|19395.71|19275.71|9
1639609070000|2021-12-15 22:57:50|19395.39|19275.39|19396.79|19276.79|19396.79|19276.79|19394.76|19274.76|10
1639609080000|2021-12-15 22:58:00|19397.17|19277.17|19405.28|19285.28|19405.28|19285.28|19397.17|19277.17|10
1639609090000|2021-12-15 22:58:10|19405.56|19285.56|19417.16|19297.16|19417.16|19297.16|19405.56|19285.56|10
1639609100000|2021-12-15 22:58:20|19418.99|19298.99|19418.9|19298.9|19421.47|19301.47|19418.55|19298.55|10
1639609110000|2021-12-15 22:58:30|19418.21|19298.21|19414.31|19294.31|19418.21|19298.21|19414.31|19294.31|10
1639609120000|2021-12-15 22:58:40|19414.19|19294.19|19409.64|19289.64|19414.19|19294.19|19409.64|19289.64|10
1639609130000|2021-12-15 22:58:50|19408.85|19288.85|19408.23|19288.23|19409.06|19289.06|19406.85|19286.85|10
1639609140000|2021-12-15 22:59:00|19408.33|19288.33|19408.93|19288.93|19409.1|19289.1|19408.33|19288.33|10
1639609150000|2021-12-15 22:59:10|19408.94|19288.94|19410.05|19290.05|19410.46|19290.46|19408.41|19288.41|10
1639609160000|2021-12-15 22:59:20|19409.77|19289.77|19406.9|19286.9|19410.71|19290.71|19406.9|19286.9|10
1639609170000|2021-12-15 22:59:30|19407.19|19287.19|19410.58|19290.58|19410.58|19290.58|19407|19287|10
1639609180000|2021-12-15 22:59:40|19412.48|19292.48|19413.51|19293.51|19414.37|19294.37|19412.48|19292.48|10
1639609190000|2021-12-15 22:59:50|19413.28|19293.28|19415.83|19295.83|19415.83|19295.83|19413.28|19293.28|10
1639609200000|2021-12-15 23:00:00|19415.06|19295.06|19418.82|19298.82|19418.82|19298.82|19414.29|19294.29|10
1639609210000|2021-12-15 23:00:10|19419.34|19299.34|19426.35|19306.35|19426.35|19306.35|19419.34|19299.34|10
1639609220000|2021-12-15 23:00:20|19428.15|19308.15|19431.9|19311.9|19431.9|19311.9|19428.15|19308.15|10
1639609230000|2021-12-15 23:00:30|19432.4|19312.4|19435.94|19315.94|19435.94|19315.94|19432.2|19312.2|10
1639609240000|2021-12-15 23:00:40|19436.11|19316.11|19436.65|19316.65|19436.99|19316.99|19436.11|19316.11|10
1639609250000|2021-12-15 23:00:50|19437.11|19317.11|19436.49|19316.49|19437.12|19317.12|19436.2|19316.2|10
1639609260000|2021-12-15 23:01:00|19436.83|19316.83|19436.93|19316.93|19438|19318|19436.83|19316.83|10
1639609270000|2021-12-15 23:01:10|19437.12|19317.12|19441.16|19321.16|19441.16|19321.16|19437.12|19317.12|10
1639609280000|2021-12-15 23:01:20|19441.66|19321.66|19449.96|19329.96|19449.96|19329.96|19441.66|19321.66|10
1639609290000|2021-12-15 23:01:30|19451.43|19331.43|19450.73|19330.73|19452.46|19332.46|19450.73|19330.73|10
1639609300000|2021-12-15 23:01:40|19451.18|19331.18|19450.83|19330.83|19452.76|19332.76|19450.69|19330.69|10
1639609310000|2021-12-15 23:01:50|19451.16|19331.16|19456.17|19336.17|19456.17|19336.17|19451.16|19331.16|10
1639609320000|2021-12-15 23:02:00|19458.72|19338.72|19464.91|19344.91|19464.91|19344.91|19458.2|19338.2|10
1639609330000|2021-12-15 23:02:10|19464.68|19344.68|19462.65|19342.65|19465.02|19345.02|19462.65|19342.65|10
1639609340000|2021-12-15 23:02:20|19462.76|19342.76|19462.47|19342.47|19463.29|19343.29|19461.64|19341.64|10
1639609350000|2021-12-15 23:02:30|19461.92|19341.92|19465.54|19345.54|19465.92|19345.92|19461.92|19341.92|10
1639609360000|2021-12-15 23:02:40|19465.49|19345.49|19468.01|19348.01|19468.01|19348.01|19465.49|19345.49|10
1639609370000|2021-12-15 23:02:50|19468.23|19348.23|19471.37|19351.37|19471.37|19351.37|19468.23|19348.23|10
1639609380000|2021-12-15 23:03:00|19472.08|19352.08|19475.61|19355.61|19475.61|19355.61|19472.08|19352.08|9
1639609390000|2021-12-15 23:03:10|19475.38|19355.38|19472.76|19352.76|19475.38|19355.38|19472.76|19352.76|10
1639609400000|2021-12-15 23:03:20|19472.36|19352.36|19473.25|19353.25|19473.56|19353.56|19472.36|19352.36|10
1639609410000|2021-12-15 23:03:30|19473.46|19353.46|19474.91|19354.91|19474.91|19354.91|19473.46|19353.46|10
1639609420000|2021-12-15 23:03:40|19475.01|19355.01|19475.88|19355.88|19476.75|19356.75|19475.01|19355.01|10
1639609430000|2021-12-15 23:03:50|19476.14|19356.14|19479.25|19359.25|19479.25|19359.25|19476.14|19356.14|10
1639609440000|2021-12-15 23:04:00|19479.53|19359.53|19480.57|19360.57|19480.57|19360.57|19479.37|19359.37|10
1639609450000|2021-12-15 23:04:10|19480.96|19360.96|19482.61|19362.61|19482.61|19362.61|19480.96|19360.96|10
1639609460000|2021-12-15 23:04:20|19482.82|19362.82|19482.89|19362.89|19483.5|19363.5|19482.38|19362.38|10
1639609470000|2021-12-15 23:04:30|19482.63|19362.63|19485.95|19365.95|19485.95|19365.95|19482.63|19362.63|10
1639609480000|2021-12-15 23:04:40|19487.49|19367.49|19491.5|19371.5|19491.5|19371.5|19487.49|19367.49|10
1639609490000|2021-12-15 23:04:50|19491.75|19371.75|19492.85|19372.85|19495.1|19375.1|19491.75|19371.75|10
1639609500000|2021-12-15 23:05:00|19493.4|19373.4|19494.05|19374.05|19495.25|19375.25|19493.4|19373.4|10
1639609510000|2021-12-15 23:05:10|19493.83|19373.83|19495.79|19375.79|19495.79|19375.79|19493.79|19373.79|10
1639609520000|2021-12-15 23:05:20|19496.41|19376.41|19498.8|19378.8|19499.59|19379.59|19496.41|19376.41|10
1639609530000|2021-12-15 23:05:30|19498.29|19378.29|19498.84|19378.84|19499.3|19379.3|19497.31|19377.31|10
1639609540000|2021-12-15 23:05:40|19499.92|19379.92|19503.7|19383.7|19504.73|19384.73|19499.92|19379.92|10
1639609550000|2021-12-15 23:05:50|19503.1|19383.1|19503.87|19383.87|19505.25|19385.25|19502.95|19382.95|9
1639609560000|2021-12-15 23:06:00|19504.31|19384.31|19501.57|19381.57|19504.46|19384.46|19501.21|19381.21|10
1639609570000|2021-12-15 23:06:10|19501.32|19381.32|19502.99|19382.99|19503.28|19383.28|19501.32|19381.32|10
1639609580000|2021-12-15 23:06:20|19503.2|19383.2|19507.08|19387.08|19507.08|19387.08|19502.52|19382.52|9
1639609590000|2021-12-15 23:06:30|19506.42|19386.42|19506.85|19386.85|19507.62|19387.62|19506.29|19386.29|10
1639609600000|2021-12-15 23:06:40|19508.09|19388.09|19511.83|19391.83|19512.59|19392.59|19508.09|19388.09|9
1639609610000|2021-12-15 23:06:50|19513.96|19393.96|19515.04|19395.04|19515.04|19395.04|19513.96|19393.96|10
1639609620000|2021-12-15 23:07:00|19514.58|19394.58|19516.48|19396.48|19516.77|19396.77|19514.58|19394.58|10
1639609630000|2021-12-15 23:07:10|19516.58|19396.58|19514.9|19394.9|19517.1|19397.1|19514.67|19394.67|9
1639609640000|2021-12-15 23:07:20|19514.84|19394.84|19512.67|19392.67|19514.84|19394.84|19512.05|19392.05|10
1639609650000|2021-12-15 23:07:30|19512.62|19392.62|19512.23|19392.23|19513.51|19393.51|19512.23|19392.23|9
1639609660000|2021-12-15 23:07:40|19512.15|19392.15|19510.83|19390.83|19512.44|19392.44|19510.83|19390.83|10
1639609670000|2021-12-15 23:07:50|19510.3|19390.3|19509.2|19389.2|19510.3|19390.3|19508.36|19388.36|10
1639609680000|2021-12-15 23:08:00|19508.35|19388.35|19509.27|19389.27|19509.54|19389.54|19507.21|19387.21|9
1639609690000|2021-12-15 23:08:10|19509.95|19389.95|19513.14|19393.14|19513.42|19393.42|19509.95|19389.95|10
1639609700000|2021-12-15 23:08:20|19513.15|19393.15|19512.34|19392.34|19513.69|19393.69|19512.16|19392.16|10
1639609710000|2021-12-15 23:08:30|19512.68|19392.68|19514.88|19394.88|19514.88|19394.88|19512.42|19392.42|10
1639609720000|2021-12-15 23:08:40|19515.05|19395.05|19514.6|19394.6|19515.46|19395.46|19514.6|19394.6|9
1639609730000|2021-12-15 23:08:50|19514.85|19394.85|19513.91|19393.91|19514.85|19394.85|19511.83|19391.83|10
1639609740000|2021-12-15 23:09:00|19514.38|19394.38|19514.07|19394.07|19514.38|19394.38|19513.23|19393.23|9
1639609750000|2021-12-15 23:09:10|19513.91|19393.91|19511.34|19391.34|19514.48|19394.48|19510.92|19390.92|10
1639609760000|2021-12-15 23:09:20|19510.05|19390.05|19506.78|19386.78|19510.05|19390.05|19506.72|19386.72|10
1639609770000|2021-12-15 23:09:30|19508.03|19388.03|19507.5|19387.5|19508.03|19388.03|19506.42|19386.42|10
1639609780000|2021-12-15 23:09:40|19506.69|19386.69|19508.14|19388.14|19508.34|19388.34|19506.69|19386.69|10
1639609790000|2021-12-15 23:09:50|19508.27|19388.27|19501.54|19381.54|19508.34|19388.34|19501.54|19381.54|10
1639609800000|2021-12-15 23:10:00|19501.42|19381.42|19499.92|19379.92|19501.42|19381.42|19499.92|19379.92|10
1639609810000|2021-12-15 23:10:10|19500.27|19380.27|19502.27|19382.27|19502.56|19382.56|19499.88|19379.88|10
1639609820000|2021-12-15 23:10:20|19502.98|19382.98|19507.86|19387.86|19507.86|19387.86|19502.98|19382.98|10
1639609830000|2021-12-15 23:10:30|19507.7|19387.7|19511.79|19391.79|19511.81|19391.81|19507.15|19387.15|10
1639609840000|2021-12-15 23:10:40|19512.14|19392.14|19510.16|19390.16|19512.62|19392.62|19510.16|19390.16|10
1639609850000|2021-12-15 23:10:50|19510.25|19390.25|19508.81|19388.81|19511.73|19391.73|19508.53|19388.53|10
1639609860000|2021-12-15 23:11:00|19509.19|19389.19|19507.71|19387.71|19509.44|19389.44|19507.62|19387.62|9
1639609870000|2021-12-15 23:11:10|19507.97|19387.97|19507.04|19387.04|19507.97|19387.97|19505.98|19385.98|9
1639609880000|2021-12-15 23:11:20|19507.28|19387.28|19506.99|19386.99|19507.28|19387.28|19506.24|19386.24|8
1639609890000|2021-12-15 23:11:30|19507.83|19387.83|19506.82|19386.82|19507.83|19387.83|19506.41|19386.41|10
1639609900000|2021-12-15 23:11:40|19506.74|19386.74|19506.3|19386.3|19506.74|19386.74|19505.23|19385.23|10
1639609910000|2021-12-15 23:11:50|19506.64|19386.64|19507.58|19387.58|19507.81|19387.81|19506.34|19386.34|9
1639609920000|2021-12-15 23:12:00|19507.56|19387.56|19507.9|19387.9|19507.96|19387.96|19506.79|19386.79|10
1639609930000|2021-12-15 23:12:10|19508.14|19388.14|19509.89|19389.89|19509.89|19389.89|19508.14|19388.14|10
1639609940000|2021-12-15 23:12:20|19512.28|19392.28|19518.64|19398.64|19518.65|19398.65|19512.28|19392.28|9
1639609950000|2021-12-15 23:12:30|19518.51|19398.51|19521.68|19401.68|19521.68|19401.68|19518.51|19398.51|10
1639609960000|2021-12-15 23:12:40|19521.48|19401.48|19524.41|19404.41|19524.6|19404.6|19521.48|19401.48|10
1639609970000|2021-12-15 23:12:50|19524.11|19404.11|19522.52|19402.52|19524.11|19404.11|19522.52|19402.52|8
1639609980000|2021-12-15 23:13:00|19522.59|19402.59|19522.1|19402.1|19522.59|19402.59|19521.12|19401.12|10
1639609990000|2021-12-15 23:13:10|19522.26|19402.26|19520.52|19400.52|19522.26|19402.26|19519.69|19399.69|10
1639610000000|2021-12-15 23:13:20|19520.45|19400.45|19520.7|19400.7|19521.03|19401.03|19520.18|19400.18|10
1639610010000|2021-12-15 23:13:30|19520.63|19400.63|19519.87|19399.87|19520.65|19400.65|19519.4|19399.4|9
1639610020000|2021-12-15 23:13:40|19519.95|19399.95|19522.27|19402.27|19522.27|19402.27|19519.95|19399.95|8
1639610030000|2021-12-15 23:13:50|19521.9|19401.9|19522.25|19402.25|19522.25|19402.25|19521.16|19401.16|10
1639610040000|2021-12-15 23:14:00|19521.76|19401.76|19517.88|19397.88|19521.78|19401.78|19517.88|19397.88|9
1639610050000|2021-12-15 23:14:10|19517.22|19397.22|19516.11|19396.11|19517.45|19397.45|19516.11|19396.11|9
1639610060000|2021-12-15 23:14:20|19516.71|19396.71|19513.13|19393.13|19516.71|19396.71|19513.13|19393.13|10
1639610070000|2021-12-15 23:14:30|19511.57|19391.57|19509.38|19389.38|19511.57|19391.57|19509.3|19389.3|7
1639610080000|2021-12-15 23:14:40|19508.94|19388.94|19509.45|19389.45|19509.71|19389.71|19508.94|19388.94|10
1639610090000|2021-12-15 23:14:50|19509.05|19389.05|19509.86|19389.86|19510.54|19390.54|19508.62|19388.62|10
1639610100000|2021-12-15 23:15:00|19510.09|19390.09|19508.57|19388.57|19510.09|19390.09|19508.26|19388.26|7
1639610110000|2021-12-15 23:15:10|19507.59|19387.59|19507.85|19387.85|19508.43|19388.43|19507.44|19387.44|10
1639610120000|2021-12-15 23:15:20|19507.52|19387.52|19507.37|19387.37|19508.96|19388.96|19507.37|19387.37|10
1639610130000|2021-12-15 23:15:30|19507.42|19387.42|19501.17|19381.17|19507.42|19387.42|19500.83|19380.83|10
1639610140000|2021-12-15 23:15:40|19500.71|19380.71|19500.7|19380.7|19501.31|19381.31|19499.76|19379.76|9
1639610150000|2021-12-15 23:15:50|19501.07|19381.07|19499.84|19379.84|19502.29|19382.29|19499.56|19379.56|9
1639610160000|2021-12-15 23:16:00|19499.95|19379.95|19499.92|19379.92|19500.17|19380.17|19499.38|19379.38|10
1639610170000|2021-12-15 23:16:10|19500.22|19380.22|19501.26|19381.26|19501.27|19381.27|19499.67|19379.67|10
1639610180000|2021-12-15 23:16:20|19502.08|19382.08|19498.73|19378.73|19502.23|19382.23|19498.73|19378.73|10
1639610190000|2021-12-15 23:16:30|19498.71|19378.71|19497.19|19377.19|19498.71|19378.71|19496.35|19376.35|10
1639610200000|2021-12-15 23:16:40|19497.36|19377.36|19501.85|19381.85|19501.85|19381.85|19497.36|19377.36|10
1639610210000|2021-12-15 23:16:50|19501.26|19381.26|19502.75|19382.75|19502.75|19382.75|19501.26|19381.26|10
1639610220000|2021-12-15 23:17:00|19502.91|19382.91|19503.41|19383.41|19503.41|19383.41|19502.82|19382.82|7
1639610230000|2021-12-15 23:17:10|19503.53|19383.53|19505.79|19385.79|19505.79|19385.79|19503.53|19383.53|10
1639610240000|2021-12-15 23:17:20|19505.31|19385.31|19511.08|19391.08|19511.09|19391.09|19504.27|19384.27|10
1639610250000|2021-12-15 23:17:30|19512.93|19392.93|19515.87|19395.87|19516.12|19396.12|19512.93|19392.93|10
1639610260000|2021-12-15 23:17:40|19516.6|19396.6|19517.63|19397.63|19517.63|19397.63|19515.96|19395.96|10
1639610270000|2021-12-15 23:17:50|19517.62|19397.62|19518.21|19398.21|19518.82|19398.82|19517.35|19397.35|10
1639610280000|2021-12-15 23:18:00|19518.25|19398.25|19514.83|19394.83|19518.25|19398.25|19514.71|19394.71|10
1639610290000|2021-12-15 23:18:10|19514.34|19394.34|19513.36|19393.36|19514.34|19394.34|19511.93|19391.93|9
1639610300000|2021-12-15 23:18:20|19513.27|19393.27|19511.44|19391.44|19513.76|19393.76|19511.44|19391.44|9
1639610310000|2021-12-15 23:18:30|19509.28|19389.28|19503.98|19383.98|19509.28|19389.28|19503.98|19383.98|9
1639610320000|2021-12-15 23:18:40|19504|19384|19504.36|19384.36|19504.98|19384.98|19503.93|19383.93|9
1639610330000|2021-12-15 23:18:50|19504.26|19384.26|19498.06|19378.06|19504.26|19384.26|19498.06|19378.06|10
1639610340000|2021-12-15 23:19:00|19497.31|19377.31|19495.85|19375.85|19497.31|19377.31|19495.63|19375.63|10
1639610350000|2021-12-15 23:19:10|19495.54|19375.54|19493.3|19373.3|19495.97|19375.97|19493.3|19373.3|9
1639610360000|2021-12-15 23:19:20|19491.18|19371.18|19487.74|19367.74|19491.18|19371.18|19487.74|19367.74|10
1639610370000|2021-12-15 23:19:30|19487.98|19367.98|19486.72|19366.72|19488.02|19368.02|19486.72|19366.72|10
1639610380000|2021-12-15 23:19:40|19486.93|19366.93|19486.53|19366.53|19486.93|19366.93|19485.91|19365.91|9
1639610390000|2021-12-15 23:19:50|19486.37|19366.37|19483.84|19363.84|19486.37|19366.37|19483.39|19363.39|10
1639610400000|2021-12-15 23:20:00|19484.03|19364.03|19481.55|19361.55|19484.03|19364.03|19480.95|19360.95|10
1639610410000|2021-12-15 23:20:10|19481.58|19361.58|19484.54|19364.54|19484.54|19364.54|19481.22|19361.22|10
1639610420000|2021-12-15 23:20:20|19484.75|19364.75|19486.9|19366.9|19487.13|19367.13|19484.74|19364.74|10
1639610430000|2021-12-15 23:20:30|19487.16|19367.16|19489.57|19369.57|19489.64|19369.64|19487.16|19367.16|9
1639610440000|2021-12-15 23:20:40|19490.08|19370.08|19490.15|19370.15|19490.91|19370.91|19489.84|19369.84|10
1639610450000|2021-12-15 23:20:50|19490.74|19370.74|19490.53|19370.53|19491.89|19371.89|19489.81|19369.81|9
1639610460000|2021-12-15 23:21:00|19490.01|19370.01|19487.53|19367.53|19490.01|19370.01|19487.38|19367.38|10
1639610470000|2021-12-15 23:21:10|19487.39|19367.39|19486.66|19366.66|19487.39|19367.39|19486.26|19366.26|10
1639610480000|2021-12-15 23:21:20|19486.05|19366.05|19486.39|19366.39|19486.39|19366.39|19485.24|19365.24|9
1639610490000|2021-12-15 23:21:30|19487.53|19367.53|19491.67|19371.67|19491.67|19371.67|19487.53|19367.53|10
1639610500000|2021-12-15 23:21:40|19491.95|19371.95|19494.76|19374.76|19494.76|19374.76|19491.95|19371.95|9
1639610510000|2021-12-15 23:21:50|19494.71|19374.71|19493.93|19373.93|19494.71|19374.71|19493.32|19373.32|10
1639610520000|2021-12-15 23:22:00|19494.97|19374.97|19494.47|19374.47|19495.17|19375.17|19494.02|19374.02|10
1639610530000|2021-12-15 23:22:10|19494.19|19374.19|19492.39|19372.39|19494.19|19374.19|19491.24|19371.24|10
1639610540000|2021-12-15 23:22:20|19492.07|19372.07|19495.3|19375.3|19495.36|19375.36|19492.07|19372.07|10
1639610550000|2021-12-15 23:22:30|19495.35|19375.35|19492.99|19372.99|19495.67|19375.67|19492.78|19372.78|10
1639610560000|2021-12-15 23:22:40|19492.76|19372.76|19488.77|19368.77|19492.76|19372.76|19488.77|19368.77|10
1639610570000|2021-12-15 23:22:50|19488.28|19368.28|19494.7|19374.7|19494.7|19374.7|19488.28|19368.28|10
1639610580000|2021-12-15 23:23:00|19495.21|19375.21|19495.09|19375.09|19495.36|19375.36|19494.86|19374.86|9
1639610590000|2021-12-15 23:23:10|19495.52|19375.52|19493.87|19373.87|19495.54|19375.54|19493.87|19373.87|10
1639610600000|2021-12-15 23:23:20|19494.86|19374.86|19493.26|19373.26|19494.86|19374.86|19492.39|19372.39|10
1639610610000|2021-12-15 23:23:30|19492.63|19372.63|19490.43|19370.43|19492.63|19372.63|19490.43|19370.43|10
1639610620000|2021-12-15 23:23:40|19490.24|19370.24|19491.05|19371.05|19491.2|19371.2|19489.48|19369.48|10
1639610630000|2021-12-15 23:23:50|19491.3|19371.3|19491.92|19371.92|19492.31|19372.31|19491.3|19371.3|9
1639610640000|2021-12-15 23:24:00|19491.53|19371.53|19487.86|19367.86|19491.53|19371.53|19487.86|19367.86|10
1639610650000|2021-12-15 23:24:10|19488.24|19368.24|19485.6|19365.6|19488.24|19368.24|19485.6|19365.6|10
1639610660000|2021-12-15 23:24:20|19484.94|19364.94|19483.25|19363.25|19485.38|19365.38|19483.25|19363.25|10
1639610670000|2021-12-15 23:24:30|19482.53|19362.53|19479.08|19359.08|19482.53|19362.53|19478.01|19358.01|10
1639610680000|2021-12-15 23:24:40|19478.65|19358.65|19471.49|19351.49|19478.65|19358.65|19471.49|19351.49|10
1639610690000|2021-12-15 23:24:50|19471.2|19351.2|19472.2|19352.2|19472.2|19352.2|19471.11|19351.11|10
1639610700000|2021-12-15 23:25:00|19472.05|19352.05|19470.18|19350.18|19472.05|19352.05|19470.18|19350.18|10
1639610710000|2021-12-15 23:25:10|19469.14|19349.14|19470.11|19350.11|19470.93|19350.93|19469.14|19349.14|9
1639610720000|2021-12-15 23:25:20|19470.93|19350.93|19472.39|19352.39|19472.73|19352.73|19470.14|19350.14|9
1639610730000|2021-12-15 23:25:30|19472.17|19352.17|19472.53|19352.53|19474.62|19354.62|19472.17|19352.17|10
1639610740000|2021-12-15 23:25:40|19472.4|19352.4|19469.11|19349.11|19472.4|19352.4|19468.16|19348.16|10
1639610750000|2021-12-15 23:25:50|19469.61|19349.61|19469.94|19349.94|19470.25|19350.25|19469.57|19349.57|10
1639610760000|2021-12-15 23:26:00|19470.26|19350.26|19474.7|19354.7|19474.7|19354.7|19469.74|19349.74|10
1639610770000|2021-12-15 23:26:10|19475.02|19355.02|19476.56|19356.56|19476.56|19356.56|19475.02|19355.02|9
1639610780000|2021-12-15 23:26:20|19476.48|19356.48|19474.14|19354.14|19476.86|19356.86|19474.14|19354.14|10
1639610790000|2021-12-15 23:26:30|19474.23|19354.23|19473.78|19353.78|19474.55|19354.55|19472.74|19352.74|9
1639610800000|2021-12-15 23:26:40|19471.86|19351.86|19471.52|19351.52|19472.71|19352.71|19471.52|19351.52|10
1639610810000|2021-12-15 23:26:50|19472.12|19352.12|19468.39|19348.39|19472.95|19352.95|19468.39|19348.39|9
1639610820000|2021-12-15 23:27:00|19467.84|19347.84|19472.77|19352.77|19472.77|19352.77|19467.84|19347.84|10
1639610830000|2021-12-15 23:27:10|19472.62|19352.62|19477.49|19357.49|19477.49|19357.49|19472.62|19352.62|10
1639610840000|2021-12-15 23:27:20|19477.68|19357.68|19480.03|19360.03|19480.03|19360.03|19477.68|19357.68|10
1639610850000|2021-12-15 23:27:30|19480.7|19360.7|19485.03|19365.03|19485.15|19365.15|19480.7|19360.7|10
1639610860000|2021-12-15 23:27:40|19484.59|19364.59|19485.05|19365.05|19486.25|19366.25|19484.59|19364.59|9
1639610870000|2021-12-15 23:27:50|19485.94|19365.94|19484.19|19364.19|19485.94|19365.94|19484.1|19364.1|8
1639610880000|2021-12-15 23:28:00|19484.2|19364.2|19484.62|19364.62|19484.75|19364.75|19483.39|19363.39|9
1639610890000|2021-12-15 23:28:10|19485.24|19365.24|19487.26|19367.26|19487.29|19367.29|19484.6|19364.6|10
1639610900000|2021-12-15 23:28:20|19486.21|19366.21|19484.54|19364.54|19486.21|19366.21|19484.52|19364.52|10
1639610910000|2021-12-15 23:28:30|19484.77|19364.77|19482.17|19362.17|19484.77|19364.77|19482.13|19362.13|10
1639610920000|2021-12-15 23:28:40|19482.01|19362.01|19479.95|19359.95|19482.01|19362.01|19479.95|19359.95|9
1639610930000|2021-12-15 23:28:50|19477.38|19357.38|19477.63|19357.63|19480.39|19360.39|19476.79|19356.79|10
1639610940000|2021-12-15 23:29:00|19477.7|19357.7|19480.28|19360.28|19480.84|19360.84|19477.7|19357.7|9
1639610950000|2021-12-15 23:29:10|19480.56|19360.56|19480.58|19360.58|19480.88|19360.88|19479.83|19359.83|10
1639610960000|2021-12-15 23:29:20|19480.21|19360.21|19480.85|19360.85|19480.85|19360.85|19480.05|19360.05|9
1639610970000|2021-12-15 23:29:30|19480.25|19360.25|19480.36|19360.36|19480.72|19360.72|19480.15|19360.15|9
1639610980000|2021-12-15 23:29:40|19480.24|19360.24|19478.17|19358.17|19480.36|19360.36|19478.16|19358.16|10
1639610990000|2021-12-15 23:29:50|19477.88|19357.88|19477.7|19357.7|19477.88|19357.88|19476.8|19356.8|9
1639611000000|2021-12-15 23:30:00|19477.18|19357.18|19476.88|19356.88|19477.24|19357.24|19476.33|19356.33|10
1639611010000|2021-12-15 23:30:10|19476.6|19356.6|19480.68|19360.68|19480.68|19360.68|19476.6|19356.6|9
1639611020000|2021-12-15 23:30:20|19481.56|19361.56|19484.73|19364.73|19484.73|19364.73|19481.56|19361.56|10
1639611030000|2021-12-15 23:30:30|19485.17|19365.17|19486.47|19366.47|19487.47|19367.47|19485.12|19365.12|10
1639611040000|2021-12-15 23:30:40|19486.78|19366.78|19486.94|19366.94|19487.15|19367.15|19485.94|19365.94|10
1639611050000|2021-12-15 23:30:50|19486.99|19366.99|19487.84|19367.84|19488.08|19368.08|19486.99|19366.99|10
1639611060000|2021-12-15 23:31:00|19488.05|19368.05|19486.2|19366.2|19488.05|19368.05|19486.2|19366.2|9
1639611070000|2021-12-15 23:31:10|19486.33|19366.33|19485.1|19365.1|19486.33|19366.33|19485.1|19365.1|9
1639611080000|2021-12-15 23:31:20|19484.16|19364.16|19482.23|19362.23|19484.16|19364.16|19482.23|19362.23|9
1639611090000|2021-12-15 23:31:30|19482.08|19362.08|19477.79|19357.79|19482.08|19362.08|19477.75|19357.75|9
1639611100000|2021-12-15 23:31:40|19478.06|19358.06|19478.82|19358.82|19478.82|19358.82|19477.41|19357.41|10
1639611110000|2021-12-15 23:31:50|19479.58|19359.58|19479.53|19359.53|19479.93|19359.93|19478.75|19358.75|10
1639611120000|2021-12-15 23:32:00|19480.01|19360.01|19480.08|19360.08|19480.97|19360.97|19480.01|19360.01|10
1639611130000|2021-12-15 23:32:10|19480.15|19360.15|19479.48|19359.48|19480.58|19360.58|19479.42|19359.42|10
1639611140000|2021-12-15 23:32:20|19479.54|19359.54|19478.38|19358.38|19479.54|19359.54|19477.85|19357.85|10
1639611150000|2021-12-15 23:32:30|19478.23|19358.23|19480.01|19360.01|19480.01|19360.01|19478.22|19358.22|10
1639611160000|2021-12-15 23:32:40|19480.23|19360.23|19480.59|19360.59|19480.78|19360.78|19479.5|19359.5|9
1639611170000|2021-12-15 23:32:50|19480.34|19360.34|19481.8|19361.8|19482.53|19362.53|19480.34|19360.34|9
1639611180000|2021-12-15 23:33:00|19481.71|19361.71|19484.37|19364.37|19484.44|19364.44|19481.71|19361.71|10
1639611190000|2021-12-15 23:33:10|19484.94|19364.94|19485.47|19365.47|19486.19|19366.19|19484.6|19364.6|10
1639611200000|2021-12-15 23:33:20|19484.92|19364.92|19483.72|19363.72|19484.92|19364.92|19483.72|19363.72|10
1639611210000|2021-12-15 23:33:30|19483.47|19363.47|19482.68|19362.68|19483.62|19363.62|19481.66|19361.66|10
1639611220000|2021-12-15 23:33:40|19482.8|19362.8|19480.21|19360.21|19482.8|19362.8|19480.17|19360.17|9
1639611230000|2021-12-15 23:33:50|19480.02|19360.02|19471.63|19351.63|19480.02|19360.02|19471.63|19351.63|10
1639611240000|2021-12-15 23:34:00|19469.29|19349.29|19463.47|19343.47|19469.29|19349.29|19461.74|19341.74|10
1639611250000|2021-12-15 23:34:10|19463.54|19343.54|19463.63|19343.63|19464.08|19344.08|19462.77|19342.77|9
1639611260000|2021-12-15 23:34:20|19463.21|19343.21|19460.71|19340.71|19463.21|19343.21|19460.44|19340.44|9
1639611270000|2021-12-15 23:34:30|19460.19|19340.19|19457.3|19337.3|19460.19|19340.19|19457.3|19337.3|10
1639611280000|2021-12-15 23:34:40|19457.19|19337.19|19460.84|19340.84|19460.84|19340.84|19457.19|19337.19|10
1639611290000|2021-12-15 23:34:50|19460.69|19340.69|19461.51|19341.51|19461.51|19341.51|19460.38|19340.38|10
1639611300000|2021-12-15 23:35:00|19461.3|19341.3|19457.41|19337.41|19461.3|19341.3|19457.22|19337.22|10
1639611310000|2021-12-15 23:35:10|19456.84|19336.84|19454.17|19334.17|19456.84|19336.84|19454.17|19334.17|10
1639611320000|2021-12-15 23:35:20|19453.17|19333.17|19453.06|19333.06|19453.39|19333.39|19452.48|19332.48|10
1639611330000|2021-12-15 23:35:30|19452.76|19332.76|19451.35|19331.35|19452.87|19332.87|19451.35|19331.35|7
1639611340000|2021-12-15 23:35:40|19451.72|19331.72|19452.21|19332.21|19452.21|19332.21|19450.5|19330.5|9
1639611350000|2021-12-15 23:35:50|19453.18|19333.18|19454.1|19334.1|19454.1|19334.1|19453.18|19333.18|9
1639611360000|2021-12-15 23:36:00|19454.06|19334.06|19453.6|19333.6|19454.06|19334.06|19453.6|19333.6|10
1639611370000|2021-12-15 23:36:10|19453.73|19333.73|19456.9|19336.9|19456.9|19336.9|19453.72|19333.72|10
1639611380000|2021-12-15 23:36:20|19456.89|19336.89|19461.25|19341.25|19461.25|19341.25|19456.89|19336.89|10
1639611390000|2021-12-15 23:36:30|19461.34|19341.34|19461.73|19341.73|19461.86|19341.86|19460.56|19340.56|10
1639611400000|2021-12-15 23:36:40|19461.74|19341.74|19464.04|19344.04|19464.04|19344.04|19461.74|19341.74|10
1639611410000|2021-12-15 23:36:50|19461.65|19341.65|19461.22|19341.22|19462.07|19342.07|19460.9|19340.9|10
1639611420000|2021-12-15 23:37:00|19461.29|19341.29|19460.25|19340.25|19461.77|19341.77|19460.25|19340.25|9
1639611430000|2021-12-15 23:37:10|19459.96|19339.96|19462.14|19342.14|19462.14|19342.14|19459.96|19339.96|10
1639611440000|2021-12-15 23:37:20|19462.38|19342.38|19470.14|19350.14|19470.14|19350.14|19462.38|19342.38|10
1639611450000|2021-12-15 23:37:30|19470.19|19350.19|19472.63|19352.63|19472.63|19352.63|19470.19|19350.19|10
1639611460000|2021-12-15 23:37:40|19472.61|19352.61|19473.59|19353.59|19474.02|19354.02|19472.61|19352.61|10
1639611470000|2021-12-15 23:37:50|19474.05|19354.05|19472.11|19352.11|19474.05|19354.05|19472.11|19352.11|9
1639611480000|2021-12-15 23:38:00|19472.04|19352.04|19470.87|19350.87|19472.42|19352.42|19470.43|19350.43|10
1639611490000|2021-12-15 23:38:10|19470.49|19350.49|19469.52|19349.52|19470.49|19350.49|19468.97|19348.97|9
1639611500000|2021-12-15 23:38:20|19469.75|19349.75|19469.09|19349.09|19469.75|19349.75|19468.56|19348.56|9
1639611510000|2021-12-15 23:38:30|19468.93|19348.93|19465.87|19345.87|19468.93|19348.93|19465.71|19345.71|9
1639611520000|2021-12-15 23:38:40|19465.84|19345.84|19465.42|19345.42|19466.18|19346.18|19465.36|19345.36|10
1639611530000|2021-12-15 23:38:50|19465.28|19345.28|19463.82|19343.82|19465.35|19345.35|19463.82|19343.82|10
1639611540000|2021-12-15 23:39:00|19463.78|19343.78|19455.76|19335.76|19463.78|19343.78|19455.76|19335.76|10
1639611550000|2021-12-15 23:39:10|19455.82|19335.82|19451.79|19331.79|19455.82|19335.82|19451.79|19331.79|10
1639611560000|2021-12-15 23:39:20|19451.96|19331.96|19450.3|19330.3|19451.96|19331.96|19450.3|19330.3|9
1639611570000|2021-12-15 23:39:30|19452.02|19332.02|19455.96|19335.96|19456.07|19336.07|19452.02|19332.02|10
1639611580000|2021-12-15 23:39:40|19456.74|19336.74|19457.4|19337.4|19457.4|19337.4|19456.74|19336.74|10
1639611590000|2021-12-15 23:39:50|19456.77|19336.77|19455.77|19335.77|19456.83|19336.83|19455.77|19335.77|10
1639611600000|2021-12-15 23:40:00|19454.58|19334.58|19451.76|19331.76|19454.58|19334.58|19451.76|19331.76|10
1639611610000|2021-12-15 23:40:10|19450.93|19330.93|19449.22|19329.22|19451.83|19331.83|19448.96|19328.96|10
1639611620000|2021-12-15 23:40:20|19449.58|19329.58|19450.13|19330.13|19450.13|19330.13|19449.14|19329.14|9
1639611630000|2021-12-15 23:40:30|19449.19|19329.19|19446.55|19326.55|19449.19|19329.19|19446.55|19326.55|10
1639611640000|2021-12-15 23:40:40|19448.04|19328.04|19447.53|19327.53|19448.83|19328.83|19447.21|19327.21|10
1639611650000|2021-12-15 23:40:50|19447.7|19327.7|19448.5|19328.5|19448.65|19328.65|19447.7|19327.7|10
1639611660000|2021-12-15 23:41:00|19448.93|19328.93|19448.72|19328.72|19448.93|19328.93|19447.61|19327.61|10
1639611670000|2021-12-15 23:41:10|19448.84|19328.84|19449.93|19329.93|19449.93|19329.93|19448.2|19328.2|9
1639611680000|2021-12-15 23:41:20|19450.35|19330.35|19451.04|19331.04|19451.04|19331.04|19449.29|19329.29|10
1639611690000|2021-12-15 23:41:30|19451.32|19331.32|19453.72|19333.72|19453.73|19333.73|19451.32|19331.32|10
1639611700000|2021-12-15 23:41:40|19454.06|19334.06|19456.09|19336.09|19456.09|19336.09|19454.02|19334.02|10
1639611710000|2021-12-15 23:41:50|19455.76|19335.76|19457.24|19337.24|19458.14|19338.14|19455.46|19335.46|10
1639611720000|2021-12-15 23:42:00|19457.04|19337.04|19455.23|19335.23|19457.04|19337.04|19455.23|19335.23|8
1639611730000|2021-12-15 23:42:10|19455.03|19335.03|19454.19|19334.19|19455.03|19335.03|19453.82|19333.82|10
1639611740000|2021-12-15 23:42:20|19454.06|19334.06|19456.51|19336.51|19456.51|19336.51|19453.81|19333.81|10
1639611750000|2021-12-15 23:42:30|19456.4|19336.4|19458.13|19338.13|19458.13|19338.13|19456.4|19336.4|10
1639611760000|2021-12-15 23:42:40|19458.33|19338.33|19458.77|19338.77|19458.77|19338.77|19458.13|19338.13|9
1639611770000|2021-12-15 23:42:50|19458.88|19338.88|19461.23|19341.23|19461.23|19341.23|19458.88|19338.88|10
1639611780000|2021-12-15 23:43:00|19461.05|19341.05|19460.79|19340.79|19461.31|19341.31|19460.32|19340.32|10
1639611790000|2021-12-15 23:43:10|19460.14|19340.14|19458.65|19338.65|19460.83|19340.83|19458.65|19338.65|10
1639611800000|2021-12-15 23:43:20|19458.58|19338.58|19460.14|19340.14|19460.14|19340.14|19458.58|19338.58|10
1639611810000|2021-12-15 23:43:30|19460.26|19340.26|19460.46|19340.46|19461.08|19341.08|19459.94|19339.94|10
1639611820000|2021-12-15 23:43:40|19461.14|19341.14|19463.73|19343.73|19463.73|19343.73|19460.82|19340.82|10
1639611830000|2021-12-15 23:43:50|19464|19344|19466.68|19346.68|19466.68|19346.68|19464|19344|10
1639611840000|2021-12-15 23:44:00|19466.39|19346.39|19466.12|19346.12|19467.46|19347.46|19466.11|19346.11|10
1639611850000|2021-12-15 23:44:10|19465.9|19345.9|19463.2|19343.2|19465.9|19345.9|19463.2|19343.2|10
1639611860000|2021-12-15 23:44:20|19460.29|19340.29|19452.85|19332.85|19460.29|19340.29|19452.85|19332.85|10
1639611870000|2021-12-15 23:44:30|19450.22|19330.22|19446.95|19326.95|19450.55|19330.55|19446.95|19326.95|10
1639611880000|2021-12-15 23:44:40|19446.92|19326.92|19448.01|19328.01|19448.01|19328.01|19446.52|19326.52|9
1639611890000|2021-12-15 23:44:50|19448.21|19328.21|19448.83|19328.83|19449.15|19329.15|19448.05|19328.05|10
1639611900000|2021-12-15 23:45:00|19448.65|19328.65|19446.38|19326.38|19448.65|19328.65|19446.38|19326.38|10
1639611910000|2021-12-15 23:45:10|19446.46|19326.46|19447.41|19327.41|19447.41|19327.41|19445.41|19325.41|10
1639611920000|2021-12-15 23:45:20|19448.08|19328.08|19450.11|19330.11|19450.11|19330.11|19448.08|19328.08|10
1639611930000|2021-12-15 23:45:30|19450.68|19330.68|19469.42|19349.42|19469.42|19349.42|19450.68|19330.68|10
1639611940000|2021-12-15 23:45:40|19469.5|19349.5|19475.94|19355.94|19476.12|19356.12|19469.5|19349.5|10
1639611950000|2021-12-15 23:45:50|19475.97|19355.97|19479.7|19359.7|19479.7|19359.7|19475.51|19355.51|10
1639611960000|2021-12-15 23:46:00|19480.13|19360.13|19482.13|19362.13|19482.13|19362.13|19480.13|19360.13|10
1639611970000|2021-12-15 23:46:10|19482.4|19362.4|19482.65|19362.65|19482.65|19362.65|19481.24|19361.24|10
1639611980000|2021-12-15 23:46:20|19482.56|19362.56|19480.09|19360.09|19482.56|19362.56|19479.84|19359.84|10
1639611990000|2021-12-15 23:46:30|19479.52|19359.52|19479.42|19359.42|19479.95|19359.95|19479.14|19359.14|10
1639612000000|2021-12-15 23:46:40|19479.67|19359.67|19475.95|19355.95|19479.67|19359.67|19475.95|19355.95|10
1639612010000|2021-12-15 23:46:50|19475.97|19355.97|19474.63|19354.63|19475.97|19355.97|19474.13|19354.13|9
1639612020000|2021-12-15 23:47:00|19474.53|19354.53|19474.14|19354.14|19474.94|19354.94|19474.14|19354.14|10
1639612030000|2021-12-15 23:47:10|19473.93|19353.93|19474.57|19354.57|19474.67|19354.67|19473.51|19353.51|10
1639612040000|2021-12-15 23:47:20|19474.95|19354.95|19475.25|19355.25|19476.24|19356.24|19474.64|19354.64|9
1639612050000|2021-12-15 23:47:30|19474.97|19354.97|19475.29|19355.29|19475.29|19355.29|19474.34|19354.34|9
1639612060000|2021-12-15 23:47:40|19476|19356|19479.7|19359.7|19479.7|19359.7|19476|19356|10
1639612070000|2021-12-15 23:47:50|19479.62|19359.62|19480.38|19360.38|19480.64|19360.64|19479.57|19359.57|9
1639612080000|2021-12-15 23:48:00|19480.77|19360.77|19480.75|19360.75|19481.11|19361.11|19480.61|19360.61|10
1639612090000|2021-12-15 23:48:10|19480.56|19360.56|19477.49|19357.49|19480.56|19360.56|19477.49|19357.49|10
1639612100000|2021-12-15 23:48:20|19477.8|19357.8|19477.75|19357.75|19478.08|19358.08|19477.27|19357.27|9
1639612110000|2021-12-15 23:48:30|19478.23|19358.23|19477.79|19357.79|19478.42|19358.42|19477.79|19357.79|9
1639612120000|2021-12-15 23:48:40|19477.95|19357.95|19480.14|19360.14|19480.24|19360.24|19477.95|19357.95|10
1639612130000|2021-12-15 23:48:50|19479.74|19359.74|19479.32|19359.32|19480.88|19360.88|19479.32|19359.32|10
1639612140000|2021-12-15 23:49:00|19479.25|19359.25|19478.22|19358.22|19479.25|19359.25|19477.41|19357.41|10
1639612150000|2021-12-15 23:49:10|19478.12|19358.12|19479.58|19359.58|19479.81|19359.81|19478.12|19358.12|10
1639612160000|2021-12-15 23:49:20|19482.32|19362.32|19484.12|19364.12|19484.5|19364.5|19482.32|19362.32|10
1639612170000|2021-12-15 23:49:30|19484.46|19364.46|19484.52|19364.52|19485.41|19365.41|19484.2|19364.2|10
1639612180000|2021-12-15 23:49:40|19484.15|19364.15|19483.03|19363.03|19484.15|19364.15|19482.57|19362.57|9
1639612190000|2021-12-15 23:49:50|19482.3|19362.3|19484.61|19364.61|19484.61|19364.61|19481.74|19361.74|10
1639612200000|2021-12-15 23:50:00|19484.97|19364.97|19487.63|19367.63|19487.63|19367.63|19484.85|19364.85|10
1639612210000|2021-12-15 23:50:10|19486.78|19366.78|19488.66|19368.66|19489.7|19369.7|19486.78|19366.78|10
1639612220000|2021-12-15 23:50:20|19488.43|19368.43|19489.89|19369.89|19489.89|19369.89|19487.03|19367.03|10
1639612230000|2021-12-15 23:50:30|19489.75|19369.75|19498.54|19378.54|19498.54|19378.54|19489.75|19369.75|10
1639612240000|2021-12-15 23:50:40|19498|19378|19504.88|19384.88|19504.88|19384.88|19498|19378|10
1639612250000|2021-12-15 23:50:50|19505.12|19385.12|19509.84|19389.84|19509.84|19389.84|19505.12|19385.12|10
1639612260000|2021-12-15 23:51:00|19510.59|19390.59|19515.17|19395.17|19515.37|19395.37|19510.59|19390.59|10
1639612270000|2021-12-15 23:51:10|19516.53|19396.53|19517.26|19397.26|19517.85|19397.85|19516.38|19396.38|10
1639612280000|2021-12-15 23:51:20|19518.36|19398.36|19522.42|19402.42|19522.42|19402.42|19518.36|19398.36|10
1639612290000|2021-12-15 23:51:30|19523.13|19403.13|19525.04|19405.04|19525.72|19405.72|19523.13|19403.13|10
1639612300000|2021-12-15 23:51:40|19524.67|19404.67|19526.96|19406.96|19526.96|19406.96|19524.67|19404.67|10
1639612310000|2021-12-15 23:51:50|19526.33|19406.33|19525.69|19405.69|19526.56|19406.56|19525.69|19405.69|10
1639612320000|2021-12-15 23:52:00|19525.56|19405.56|19523.84|19403.84|19525.56|19405.56|19523.67|19403.67|10
1639612330000|2021-12-15 23:52:10|19523.7|19403.7|19522.79|19402.79|19523.7|19403.7|19521.98|19401.98|10
1639612340000|2021-12-15 23:52:20|19523.34|19403.34|19521.87|19401.87|19523.84|19403.84|19521.64|19401.64|10
1639612350000|2021-12-15 23:52:30|19521.84|19401.84|19520.45|19400.45|19522.34|19402.34|19520.38|19400.38|10
1639612360000|2021-12-15 23:52:40|19520.83|19400.83|19517.16|19397.16|19520.83|19400.83|19517.16|19397.16|10
1639612370000|2021-12-15 23:52:50|19516.43|19396.43|19514.39|19394.39|19516.63|19396.63|19514.39|19394.39|10
1639612380000|2021-12-15 23:53:00|19514.36|19394.36|19511.24|19391.24|19514.36|19394.36|19511.24|19391.24|10
1639612390000|2021-12-15 23:53:10|19511.18|19391.18|19511.22|19391.22|19511.93|19391.93|19510.86|19390.86|10
1639612400000|2021-12-15 23:53:20|19511.27|19391.27|19508.67|19388.67|19511.38|19391.38|19508.67|19388.67|10
1639612410000|2021-12-15 23:53:30|19508.08|19388.08|19505.69|19385.69|19508.08|19388.08|19505.69|19385.69|10
1639612420000|2021-12-15 23:53:40|19505.33|19385.33|19501.36|19381.36|19505.33|19385.33|19501.31|19381.31|10
1639612430000|2021-12-15 23:53:50|19501.11|19381.11|19499.02|19379.02|19501.11|19381.11|19498.77|19378.77|10
1639612440000|2021-12-15 23:54:00|19498.54|19378.54|19497.77|19377.77|19498.57|19378.57|19496.84|19376.84|10
1639612450000|2021-12-15 23:54:10|19497.69|19377.69|19498.55|19378.55|19499.15|19379.15|19496.99|19376.99|10
1639612460000|2021-12-15 23:54:20|19497.88|19377.88|19497.77|19377.77|19498.52|19378.52|19496.8|19376.8|10
1639612470000|2021-12-15 23:54:30|19497.55|19377.55|19493.18|19373.18|19497.55|19377.55|19493.18|19373.18|10
1639612480000|2021-12-15 23:54:40|19493.64|19373.64|19494.84|19374.84|19494.84|19374.84|19491.77|19371.77|10
1639612490000|2021-12-15 23:54:50|19495.94|19375.94|19498.58|19378.58|19501.08|19381.08|19495.85|19375.85|10
1639612500000|2021-12-15 23:55:00|19497.48|19377.48|19530.57|19410.57|19530.57|19410.57|19497.48|19377.48|10
1639612510000|2021-12-15 23:55:10|19532.89|19412.89|19546.2|19426.2|19546.2|19426.2|19532.89|19412.89|10
1639612520000|2021-12-15 23:55:20|19546.89|19426.89|19553.55|19433.55|19553.55|19433.55|19546.89|19426.89|10
1639612530000|2021-12-15 23:55:30|19552.81|19432.81|19549.5|19429.5|19552.81|19432.81|19549.5|19429.5|9
1639612540000|2021-12-15 23:55:40|19550.25|19430.25|19549.7|19429.7|19550.25|19430.25|19547.54|19427.54|10
1639612550000|2021-12-15 23:55:50|19548.56|19428.56|19550.81|19430.81|19551.19|19431.19|19548.56|19428.56|10
1639612560000|2021-12-15 23:56:00|19550.07|19430.07|19552.15|19432.15|19552.15|19432.15|19550.07|19430.07|10
1639612570000|2021-12-15 23:56:10|19551.57|19431.57|19548.54|19428.54|19551.57|19431.57|19548.17|19428.17|10
1639612580000|2021-12-15 23:56:20|19548.32|19428.32|19547.06|19427.06|19548.62|19428.62|19547.06|19427.06|10
1639612590000|2021-12-15 23:56:30|19545.77|19425.77|19543.35|19423.35|19545.77|19425.77|19543.35|19423.35|10
1639612600000|2021-12-15 23:56:40|19541.75|19421.75|19538.42|19418.42|19541.86|19421.86|19538.41|19418.41|10
1639612610000|2021-12-15 23:56:50|19538|19418|19536.92|19416.92|19538.33|19418.33|19536.3|19416.3|10
1639612620000|2021-12-15 23:57:00|19536.71|19416.71|19538.36|19418.36|19539.13|19419.13|19536.71|19416.71|10
1639612630000|2021-12-15 23:57:10|19537.87|19417.87|19537.78|19417.78|19538.54|19418.54|19536.7|19416.7|10
1639612640000|2021-12-15 23:57:20|19538.78|19418.78|19536.24|19416.24|19539.47|19419.47|19536.24|19416.24|10
1639612650000|2021-12-15 23:57:30|19536.57|19416.57|19535.44|19415.44|19536.57|19416.57|19534.79|19414.79|9
1639612660000|2021-12-15 23:57:40|19535.37|19415.37|19532.49|19412.49|19535.37|19415.37|19531.9|19411.9|10
1639612670000|2021-12-15 23:57:50|19532.58|19412.58|19532.07|19412.07|19534.92|19414.92|19532.07|19412.07|10
1639612680000|2021-12-15 23:58:00|19532.05|19412.05|19534.51|19414.51|19534.51|19414.51|19532.05|19412.05|10
1639612690000|2021-12-15 23:58:10|19534.79|19414.79|19533.3|19413.3|19535.65|19415.65|19533.3|19413.3|10
1639612700000|2021-12-15 23:58:20|19532.72|19412.72|19533.5|19413.5|19533.88|19413.88|19532.72|19412.72|10
1639612710000|2021-12-15 23:58:30|19533.21|19413.21|19534.89|19414.89|19534.89|19414.89|19532.81|19412.81|10
1639612720000|2021-12-15 23:58:40|19535.71|19415.71|19535.52|19415.52|19536.43|19416.43|19535.52|19415.52|9
1639612730000|2021-12-15 23:58:50|19535.23|19415.23|19529.75|19409.75|19535.23|19415.23|19529.62|19409.62|10
1639612740000|2021-12-15 23:59:00|19529.51|19409.51|19526.14|19406.14|19529.83|19409.83|19526.14|19406.14|10
1639612750000|2021-12-15 23:59:10|19526.35|19406.35|19528.72|19408.72|19528.72|19408.72|19526.35|19406.35|10
1639612760000|2021-12-15 23:59:20|19527.69|19407.69|19530.81|19410.81|19530.97|19410.97|19527.69|19407.69|10
1639612770000|2021-12-15 23:59:30|19530.67|19410.67|19529.81|19409.81|19530.77|19410.77|19529.69|19409.69|10
1639612780000|2021-12-15 23:59:40|19529.85|19409.85|19528.98|19408.98|19530.97|19410.97|19528.98|19408.98|10
1639612790000|2021-12-15 23:59:50|19529.46|19409.46|19529.48|19409.48|19529.98|19409.98|19527.98|19407.98|10
1639612800000|2021-12-16 00:00:00|19529.12|19409.12|19531.04|19411.04|19531.04|19411.04|19529.12|19409.12|10
1639612810000|2021-12-16 00:00:10|19530.81|19410.81|19535.5|19415.5|19535.5|19415.5|19530.81|19410.81|10
1639612820000|2021-12-16 00:00:20|19535.94|19415.94|19543.93|19423.93|19543.93|19423.93|19535.94|19415.94|10
1639612830000|2021-12-16 00:00:30|19544.04|19424.04|19546.3|19426.3|19546.3|19426.3|19544.04|19424.04|10
1639612840000|2021-12-16 00:00:40|19546.49|19426.49|19548.12|19428.12|19548.12|19428.12|19546.49|19426.49|10
1639612850000|2021-12-16 00:00:50|19548.35|19428.35|19549.76|19429.76|19550.49|19430.49|19548.17|19428.17|10
1639612860000|2021-12-16 00:01:00|19549.42|19429.42|19550.61|19430.61|19550.61|19430.61|19548|19428|10
1639612870000|2021-12-16 00:01:10|19550.19|19430.19|19549.6|19429.6|19550.6|19430.6|19549.6|19429.6|10
1639612880000|2021-12-16 00:01:20|19550.11|19430.11|19549.89|19429.89|19550.64|19430.64|19548.79|19428.79|10
1639612890000|2021-12-16 00:01:30|19550.29|19430.29|19548.29|19428.29|19550.29|19430.29|19547.98|19427.98|10
1639612900000|2021-12-16 00:01:40|19548.6|19428.6|19550.51|19430.51|19550.51|19430.51|19548.6|19428.6|10
1639612910000|2021-12-16 00:01:50|19550.98|19430.98|19550.24|19430.24|19550.98|19430.98|19550|19430|10
1639612920000|2021-12-16 00:02:00|19550.3|19430.3|19546.07|19426.07|19550.3|19430.3|19545.49|19425.49|10
1639612930000|2021-12-16 00:02:10|19547.76|19427.76|19539.9|19419.9|19547.77|19427.77|19539.9|19419.9|10
1639612940000|2021-12-16 00:02:20|19539.06|19419.06|19534.8|19414.8|19539.06|19419.06|19534.8|19414.8|10
1639612950000|2021-12-16 00:02:30|19534.32|19414.32|19529.61|19409.61|19534.36|19414.36|19529.61|19409.61|10
1639612960000|2021-12-16 00:02:40|19528.96|19408.96|19524|19404|19528.96|19408.96|19523.96|19403.96|10
1639612970000|2021-12-16 00:02:50|19525.47|19405.47|19531.24|19411.24|19531.24|19411.24|19525.1|19405.1|10
1639612980000|2021-12-16 00:03:00|19531.21|19411.21|19538.55|19418.55|19538.55|19418.55|19531.21|19411.21|9
1639612990000|2021-12-16 00:03:10|19540.57|19420.57|19544.19|19424.19|19544.19|19424.19|19540.57|19420.57|10
1639613000000|2021-12-16 00:03:20|19544.74|19424.74|19537.88|19417.88|19544.74|19424.74|19537.8|19417.8|10
1639613010000|2021-12-16 00:03:30|19538.09|19418.09|19536.63|19416.63|19538.53|19418.53|19535.81|19415.81|10
1639613020000|2021-12-16 00:03:40|19536.82|19416.82|19537.51|19417.51|19537.59|19417.59|19536|19416|10
1639613030000|2021-12-16 00:03:50|19537.74|19417.74|19541.71|19421.71|19541.71|19421.71|19537.74|19417.74|10
1639613040000|2021-12-16 00:04:00|19541.6|19421.6|19541.4|19421.4|19543.09|19423.09|19541.4|19421.4|10
1639613050000|2021-12-16 00:04:10|19540.86|19420.86|19543.07|19423.07|19543.07|19423.07|19539.67|19419.67|10
1639613060000|2021-12-16 00:04:20|19543.31|19423.31|19542.55|19422.55|19544.85|19424.85|19542.55|19422.55|10
1639613070000|2021-12-16 00:04:30|19541.96|19421.96|19542.89|19422.89|19543.06|19423.06|19541.37|19421.37|10
1639613080000|2021-12-16 00:04:40|19542.28|19422.28|19541.47|19421.47|19542.28|19422.28|19540.41|19420.41|10
1639613090000|2021-12-16 00:04:50|19541.7|19421.7|19543.76|19423.76|19543.9|19423.9|19541.62|19421.62|10
1639613100000|2021-12-16 00:05:00|19544.2|19424.2|19548.83|19428.83|19548.83|19428.83|19544.2|19424.2|10
1639613110000|2021-12-16 00:05:10|19548.66|19428.66|19552.41|19432.41|19552.43|19432.43|19548.08|19428.08|10
1639613120000|2021-12-16 00:05:20|19552.59|19432.59|19560.61|19440.61|19560.61|19440.61|19552.59|19432.59|10
1639613130000|2021-12-16 00:05:30|19561.91|19441.91|19563.62|19443.62|19563.89|19443.89|19561.91|19441.91|10
1639613140000|2021-12-16 00:05:40|19563.48|19443.48|19564.87|19444.87|19564.96|19444.96|19563.45|19443.45|10
1639613150000|2021-12-16 00:05:50|19565.01|19445.01|19564.9|19444.9|19566.79|19446.79|19564.9|19444.9|10
1639613160000|2021-12-16 00:06:00|19565.53|19445.53|19572.71|19452.71|19572.71|19452.71|19565.53|19445.53|9
1639613170000|2021-12-16 00:06:10|19573.81|19453.81|19573.62|19453.62|19575|19455|19572.83|19452.83|10
1639613180000|2021-12-16 00:06:20|19573.23|19453.23|19570.39|19450.39|19573.27|19453.27|19569.59|19449.59|10
1639613190000|2021-12-16 00:06:30|19570.71|19450.71|19565.55|19445.55|19570.71|19450.71|19565.55|19445.55|10
1639613200000|2021-12-16 00:06:40|19565.27|19445.27|19558.63|19438.63|19565.27|19445.27|19558.63|19438.63|10
1639613210000|2021-12-16 00:06:50|19558.79|19438.79|19553.37|19433.37|19558.79|19438.79|19553.37|19433.37|10
1639613220000|2021-12-16 00:07:00|19553.38|19433.38|19550.54|19430.54|19554.02|19434.02|19550.5|19430.5|10
1639613230000|2021-12-16 00:07:10|19550.62|19430.62|19544.67|19424.67|19550.62|19430.62|19544.67|19424.67|10
1639613240000|2021-12-16 00:07:20|19544.17|19424.17|19542.91|19422.91|19544.17|19424.17|19542.91|19422.91|10
1639613250000|2021-12-16 00:07:30|19541.6|19421.6|19536.19|19416.19|19541.6|19421.6|19535.48|19415.48|10
1639613260000|2021-12-16 00:07:40|19536.36|19416.36|19536.43|19416.43|19537.27|19417.27|19535.83|19415.83|10
1639613270000|2021-12-16 00:07:50|19536.21|19416.21|19535.78|19415.78|19536.93|19416.93|19535.78|19415.78|10
1639613280000|2021-12-16 00:08:00|19535.74|19415.74|19533.53|19413.53|19535.74|19415.74|19533.53|19413.53|10
1639613290000|2021-12-16 00:08:10|19533.39|19413.39|19532.69|19412.69|19534.04|19414.04|19532.65|19412.65|10
1639613300000|2021-12-16 00:08:20|19531.38|19411.38|19518.99|19398.99|19531.38|19411.38|19518.99|19398.99|10
1639613310000|2021-12-16 00:08:30|19519.61|19399.61|19518.4|19398.4|19520.02|19400.02|19518.03|19398.03|10
1639613320000|2021-12-16 00:08:40|19518.35|19398.35|19516.98|19396.98|19518.35|19398.35|19516.58|19396.58|8
1639613330000|2021-12-16 00:08:50|19516.67|19396.67|19515.02|19395.02|19516.67|19396.67|19514.67|19394.67|10
1639613340000|2021-12-16 00:09:00|19514.79|19394.79|19510.31|19390.31|19514.97|19394.97|19510.31|19390.31|10
1639613350000|2021-12-16 00:09:10|19510.46|19390.46|19506.41|19386.41|19510.53|19390.53|19506.41|19386.41|10
1639613360000|2021-12-16 00:09:20|19506.27|19386.27|19506.03|19386.03|19506.56|19386.56|19505.8|19385.8|9
1639613370000|2021-12-16 00:09:30|19506.24|19386.24|19505.02|19385.02|19506.24|19386.24|19505.02|19385.02|9
1639613380000|2021-12-16 00:09:40|19504.86|19384.86|19503.97|19383.97|19505.28|19385.28|19503.95|19383.95|10
1639613390000|2021-12-16 00:09:50|19505.07|19385.07|19505.19|19385.19|19505.67|19385.67|19504.86|19384.86|10
1639613400000|2021-12-16 00:10:00|19504.28|19384.28|19504.33|19384.33|19504.63|19384.63|19504.03|19384.03|10
1639613410000|2021-12-16 00:10:10|19504.46|19384.46|19510.59|19390.59|19510.59|19390.59|19504.46|19384.46|10
1639613420000|2021-12-16 00:10:20|19511.8|19391.8|19520.97|19400.97|19520.97|19400.97|19511.8|19391.8|10
1639613430000|2021-12-16 00:10:30|19520.39|19400.39|19522.54|19402.54|19522.54|19402.54|19519.55|19399.55|10
1639613440000|2021-12-16 00:10:40|19522.49|19402.49|19524.86|19404.86|19524.86|19404.86|19522.49|19402.49|9
1639613450000|2021-12-16 00:10:50|19524.63|19404.63|19528.3|19408.3|19528.3|19408.3|19524.08|19404.08|10
1639613460000|2021-12-16 00:11:00|19528.42|19408.42|19528.44|19408.44|19530.15|19410.15|19528.42|19408.42|10
1639613470000|2021-12-16 00:11:10|19528.69|19408.69|19530.59|19410.59|19530.69|19410.69|19528.69|19408.69|9
1639613480000|2021-12-16 00:11:20|19531.08|19411.08|19535.76|19415.76|19535.76|19415.76|19531.08|19411.08|10
1639613490000|2021-12-16 00:11:30|19535.67|19415.67|19534.84|19414.84|19535.67|19415.67|19533.97|19413.97|10
1639613500000|2021-12-16 00:11:40|19534.82|19414.82|19534|19414|19535.16|19415.16|19533.85|19413.85|10
1639613510000|2021-12-16 00:11:50|19534.11|19414.11|19536.56|19416.56|19536.56|19416.56|19534.11|19414.11|10
1639613520000|2021-12-16 00:12:00|19536.29|19416.29|19535.01|19415.01|19536.29|19416.29|19534.81|19414.81|9
1639613530000|2021-12-16 00:12:10|19534.26|19414.26|19538.29|19418.29|19538.29|19418.29|19534.26|19414.26|10
1639613540000|2021-12-16 00:12:20|19538.57|19418.57|19543.35|19423.35|19544.18|19424.18|19538.57|19418.57|10
1639613550000|2021-12-16 00:12:30|19543.7|19423.7|19542.08|19422.08|19543.86|19423.86|19542.08|19422.08|10
1639613560000|2021-12-16 00:12:40|19542.18|19422.18|19543.03|19423.03|19543.41|19423.41|19542.18|19422.18|9
1639613570000|2021-12-16 00:12:50|19542.8|19422.8|19542.03|19422.03|19542.8|19422.8|19542.03|19422.03|10
1639613580000|2021-12-16 00:13:00|19542.44|19422.44|19545.58|19425.58|19545.58|19425.58|19542.44|19422.44|10
1639613590000|2021-12-16 00:13:10|19545.49|19425.49|19549.91|19429.91|19550.42|19430.42|19545.49|19425.49|10
1639613600000|2021-12-16 00:13:20|19549.94|19429.94|19551.06|19431.06|19551.18|19431.18|19549|19429|10
1639613610000|2021-12-16 00:13:30|19551.31|19431.31|19554.31|19434.31|19554.31|19434.31|19551.31|19431.31|10
1639613620000|2021-12-16 00:13:40|19554.72|19434.72|19559.08|19439.08|19559.14|19439.14|19554.72|19434.72|10
1639613630000|2021-12-16 00:13:50|19559.79|19439.79|19558.28|19438.28|19560.17|19440.17|19558.28|19438.28|10
1639613640000|2021-12-16 00:14:00|19558.25|19438.25|19557.96|19437.96|19560.3|19440.3|19557.96|19437.96|9
1639613650000|2021-12-16 00:14:10|19557.85|19437.85|19555.7|19435.7|19558.19|19438.19|19554.71|19434.71|10
1639613660000|2021-12-16 00:14:20|19555.64|19435.64|19554.36|19434.36|19555.64|19435.64|19554.36|19434.36|9
1639613670000|2021-12-16 00:14:30|19554.53|19434.53|19557.83|19437.83|19557.83|19437.83|19554.53|19434.53|9
1639613680000|2021-12-16 00:14:40|19558.02|19438.02|19557.36|19437.36|19558.09|19438.09|19556.53|19436.53|10
1639613690000|2021-12-16 00:14:50|19556.94|19436.94|19555.6|19435.6|19556.94|19436.94|19555.6|19435.6|10
1639613700000|2021-12-16 00:15:00|19555.38|19435.38|19555.47|19435.47|19556.27|19436.27|19555.37|19435.37|10
1639613710000|2021-12-16 00:15:10|19555.61|19435.61|19559.18|19439.18|19559.18|19439.18|19555.61|19435.61|10
1639613720000|2021-12-16 00:15:20|19559.51|19439.51|19557.26|19437.26|19559.9|19439.9|19557.26|19437.26|9
1639613730000|2021-12-16 00:15:30|19558.42|19438.42|19561.84|19441.84|19561.84|19441.84|19558.42|19438.42|10
1639613740000|2021-12-16 00:15:40|19561.63|19441.63|19564.7|19444.7|19564.7|19444.7|19561.63|19441.63|10
1639613750000|2021-12-16 00:15:50|19566.53|19446.53|19571.03|19451.03|19571.03|19451.03|19566.42|19446.42|10
1639613760000|2021-12-16 00:16:00|19571.15|19451.15|19572.8|19452.8|19573.33|19453.33|19571.15|19451.15|10
1639613770000|2021-12-16 00:16:10|19572.87|19452.87|19569.5|19449.5|19572.87|19452.87|19569.11|19449.11|9
1639613780000|2021-12-16 00:16:20|19569.54|19449.54|19570.75|19450.75|19570.75|19450.75|19568.75|19448.75|10
1639613790000|2021-12-16 00:16:30|19570.02|19450.02|19570.55|19450.55|19571.33|19451.33|19570.02|19450.02|10
1639613800000|2021-12-16 00:16:40|19571.36|19451.36|19570.71|19450.71|19571.82|19451.82|19570.71|19450.71|10
1639613810000|2021-12-16 00:16:50|19570.89|19450.89|19573.12|19453.12|19573.12|19453.12|19570.89|19450.89|9
1639613820000|2021-12-16 00:17:00|19572.57|19452.57|19574.3|19454.3|19574.3|19454.3|19572.57|19452.57|10
1639613830000|2021-12-16 00:17:10|19574.17|19454.17|19577.48|19457.48|19577.59|19457.59|19574.15|19454.15|10
1639613840000|2021-12-16 00:17:20|19578.28|19458.28|19586.6|19466.6|19586.6|19466.6|19578.28|19458.28|10
1639613850000|2021-12-16 00:17:30|19588.08|19468.08|19598.03|19478.03|19598.46|19478.46|19587.71|19467.71|10
1639613860000|2021-12-16 00:17:40|19598.85|19478.85|19602.65|19482.65|19602.65|19482.65|19598.85|19478.85|10
1639613870000|2021-12-16 00:17:50|19606.97|19486.97|19609.67|19489.67|19609.67|19489.67|19606.97|19486.97|10
1639613880000|2021-12-16 00:18:00|19609.97|19489.97|19613.56|19493.56|19614.44|19494.44|19609.97|19489.97|10
1639613890000|2021-12-16 00:18:10|19613.46|19493.46|19613.98|19493.98|19613.98|19493.98|19612.07|19492.07|10
1639613900000|2021-12-16 00:18:20|19614.09|19494.09|19614.53|19494.53|19615.53|19495.53|19614.07|19494.07|10
1639613910000|2021-12-16 00:18:30|19614.87|19494.87|19618.77|19498.77|19618.77|19498.77|19614.87|19494.87|10
1639613920000|2021-12-16 00:18:40|19619.43|19499.43|19621.05|19501.05|19621.05|19501.05|19619.32|19499.32|10
1639613930000|2021-12-16 00:18:50|19621.26|19501.26|19625.78|19505.78|19625.78|19505.78|19621.26|19501.26|10
1639613940000|2021-12-16 00:19:00|19626.28|19506.28|19628.08|19508.08|19628.08|19508.08|19626.1|19506.1|10
1639613950000|2021-12-16 00:19:10|19627.38|19507.38|19624.48|19504.48|19627.96|19507.96|19624.48|19504.48|10
1639613960000|2021-12-16 00:19:20|19625.44|19505.44|19626.67|19506.67|19626.67|19506.67|19625.05|19505.05|10
1639613970000|2021-12-16 00:19:30|19626.94|19506.94|19626.03|19506.03|19627.73|19507.73|19626.03|19506.03|9
1639613980000|2021-12-16 00:19:40|19625.7|19505.7|19623.15|19503.15|19626.07|19506.07|19623.15|19503.15|10
1639613990000|2021-12-16 00:19:50|19622.87|19502.87|19617.66|19497.66|19622.87|19502.87|19617.66|19497.66|10
1639614000000|2021-12-16 00:20:00|19616.49|19496.49|19613.79|19493.79|19616.49|19496.49|19613.79|19493.79|10
1639614010000|2021-12-16 00:20:10|19612.75|19492.75|19610.86|19490.86|19613.16|19493.16|19609.85|19489.85|10
1639614020000|2021-12-16 00:20:20|19610.91|19490.91|19610.93|19490.93|19611.2|19491.2|19610.7|19490.7|9
1639614030000|2021-12-16 00:20:30|19610.85|19490.85|19611.6|19491.6|19611.6|19491.6|19610.4|19490.4|10
1639614040000|2021-12-16 00:20:40|19612.82|19492.82|19617.52|19497.52|19617.52|19497.52|19612.82|19492.82|10
1639614050000|2021-12-16 00:20:50|19618.07|19498.07|19618.56|19498.56|19618.56|19498.56|19616.86|19496.86|9
1639614060000|2021-12-16 00:21:00|19619.24|19499.24|19614.84|19494.84|19619.24|19499.24|19614.84|19494.84|10
1639614070000|2021-12-16 00:21:10|19615.09|19495.09|19615.52|19495.52|19615.52|19495.52|19614.77|19494.77|9
1639614080000|2021-12-16 00:21:20|19615.59|19495.59|19613.27|19493.27|19615.59|19495.59|19613.27|19493.27|10
1639614090000|2021-12-16 00:21:30|19612.53|19492.53|19611.6|19491.6|19612.53|19492.53|19611.6|19491.6|9
1639614100000|2021-12-16 00:21:40|19612.22|19492.22|19613.41|19493.41|19613.41|19493.41|19612.22|19492.22|10
1639614110000|2021-12-16 00:21:50|19613.27|19493.27|19612.6|19492.6|19613.35|19493.35|19611.97|19491.97|10
1639614120000|2021-12-16 00:22:00|19612.17|19492.17|19616.88|19496.88|19616.88|19496.88|19612.17|19492.17|10
1639614130000|2021-12-16 00:22:10|19616.47|19496.47|19623.52|19503.52|19623.52|19503.52|19616.47|19496.47|10
1639614140000|2021-12-16 00:22:20|19623.68|19503.68|19636.63|19516.63|19636.63|19516.63|19623.68|19503.68|10
1639614150000|2021-12-16 00:22:30|19640.82|19520.82|19653.18|19533.18|19653.18|19533.18|19640.55|19520.55|10
1639614160000|2021-12-16 00:22:40|19652.51|19532.51|19657.5|19537.5|19657.5|19537.5|19652.51|19532.51|10
1639614170000|2021-12-16 00:22:50|19656.43|19536.43|19655.35|19535.35|19657.01|19537.01|19655.35|19535.35|10
1639614180000|2021-12-16 00:23:00|19654.74|19534.74|19652.54|19532.54|19654.74|19534.74|19652.54|19532.54|10
1639614190000|2021-12-16 00:23:10|19652.32|19532.32|19653.35|19533.35|19654.75|19534.75|19651.65|19531.65|10
1639614200000|2021-12-16 00:23:20|19653.32|19533.32|19651.32|19531.32|19653.32|19533.32|19651.32|19531.32|10
1639614210000|2021-12-16 00:23:30|19651.4|19531.4|19648.54|19528.54|19651.4|19531.4|19648.54|19528.54|10
1639614220000|2021-12-16 00:23:40|19648.24|19528.24|19646.18|19526.18|19648.28|19528.28|19646.09|19526.09|10
1639614230000|2021-12-16 00:23:50|19643.86|19523.86|19639.92|19519.92|19643.86|19523.86|19639.92|19519.92|10
1639614240000|2021-12-16 00:24:00|19639.6|19519.6|19638.42|19518.42|19639.6|19519.6|19638.29|19518.29|10
1639614250000|2021-12-16 00:24:10|19639.13|19519.13|19639.19|19519.19|19639.34|19519.34|19638.41|19518.41|9
1639614260000|2021-12-16 00:24:20|19640|19520|19639.27|19519.27|19640.31|19520.31|19639.17|19519.17|9
1639614270000|2021-12-16 00:24:30|19638.98|19518.98|19635.58|19515.58|19638.98|19518.98|19635.58|19515.58|9
1639614280000|2021-12-16 00:24:40|19635.69|19515.69|19634.08|19514.08|19635.69|19515.69|19634.08|19514.08|9
1639614290000|2021-12-16 00:24:50|19633.89|19513.89|19634.64|19514.64|19634.91|19514.91|19633.52|19513.52|10
1639614300000|2021-12-16 00:25:00|19634.85|19514.85|19635.5|19515.5|19636.23|19516.23|19634.67|19514.67|9
1639614310000|2021-12-16 00:25:10|19636.07|19516.07|19633.7|19513.7|19636.07|19516.07|19633.7|19513.7|9
1639614320000|2021-12-16 00:25:20|19633.53|19513.53|19631.04|19511.04|19634.29|19514.29|19631.04|19511.04|9
1639614330000|2021-12-16 00:25:30|19630.8|19510.8|19628.95|19508.95|19630.8|19510.8|19628.88|19508.88|10
1639614340000|2021-12-16 00:25:40|19630.44|19510.44|19626.26|19506.26|19630.44|19510.44|19626.26|19506.26|10
1639614350000|2021-12-16 00:25:50|19625.92|19505.92|19623.28|19503.28|19625.92|19505.92|19623.28|19503.28|10
1639614360000|2021-12-16 00:26:00|19623.3|19503.3|19629.09|19509.09|19629.09|19509.09|19622.39|19502.39|10
1639614370000|2021-12-16 00:26:10|19629.58|19509.58|19633.27|19513.27|19633.27|19513.27|19629.58|19509.58|10
1639614380000|2021-12-16 00:26:20|19633.39|19513.39|19630.04|19510.04|19634.09|19514.09|19630.04|19510.04|10
1639614390000|2021-12-16 00:26:30|19629.48|19509.48|19624.4|19504.4|19629.48|19509.48|19624.4|19504.4|10
1639614400000|2021-12-16 00:26:40|19624.57|19504.57|19620.95|19500.95|19624.91|19504.91|19620.95|19500.95|10
1639614410000|2021-12-16 00:26:50|19620.74|19500.74|19622|19502|19622.74|19502.74|19620.74|19500.74|10
1639614420000|2021-12-16 00:27:00|19622.63|19502.63|19621.96|19501.96|19623.71|19503.71|19621.96|19501.96|10
1639614430000|2021-12-16 00:27:10|19621.44|19501.44|19618.47|19498.47|19621.55|19501.55|19618.47|19498.47|10
1639614440000|2021-12-16 00:27:20|19618.02|19498.02|19618.82|19498.82|19619.09|19499.09|19618.02|19498.02|10
1639614450000|2021-12-16 00:27:30|19619.97|19499.97|19620.33|19500.33|19620.46|19500.46|19618.7|19498.7|10
1639614460000|2021-12-16 00:27:40|19620.59|19500.59|19622.08|19502.08|19622.08|19502.08|19620.46|19500.46|10
1639614470000|2021-12-16 00:27:50|19621.96|19501.96|19622.84|19502.84|19622.84|19502.84|19621.21|19501.21|9
1639614480000|2021-12-16 00:28:00|19622.75|19502.75|19623.37|19503.37|19623.37|19503.37|19621.82|19501.82|10
1639614490000|2021-12-16 00:28:10|19623.52|19503.52|19626.48|19506.48|19628.3|19508.3|19623.52|19503.52|10
1639614500000|2021-12-16 00:28:20|19626.53|19506.53|19623.3|19503.3|19626.53|19506.53|19623.3|19503.3|10
1639614510000|2021-12-16 00:28:30|19623.58|19503.58|19622.25|19502.25|19624.03|19504.03|19621.75|19501.75|10
1639614520000|2021-12-16 00:28:40|19622.21|19502.21|19622.56|19502.56|19622.56|19502.56|19622.02|19502.02|10
1639614530000|2021-12-16 00:28:50|19622.82|19502.82|19623.33|19503.33|19623.57|19503.57|19622.82|19502.82|10
1639614540000|2021-12-16 00:29:00|19623.35|19503.35|19622.32|19502.32|19623.67|19503.67|19622.32|19502.32|10
1639614550000|2021-12-16 00:29:10|19622.66|19502.66|19622.1|19502.1|19622.66|19502.66|19621.88|19501.88|9
1639614560000|2021-12-16 00:29:20|19622.28|19502.28|19621.35|19501.35|19622.28|19502.28|19621.35|19501.35|10
1639614570000|2021-12-16 00:29:30|19620.83|19500.83|19620.01|19500.01|19620.97|19500.97|19620.01|19500.01|10
1639614580000|2021-12-16 00:29:40|19620.76|19500.76|19623.68|19503.68|19624.18|19504.18|19620.76|19500.76|10
1639614590000|2021-12-16 00:29:50|19624.16|19504.16|19623.01|19503.01|19624.28|19504.28|19623.01|19503.01|10
1639614600000|2021-12-16 00:30:00|19622.95|19502.95|19623.11|19503.11|19624.28|19504.28|19622.95|19502.95|10
1639614610000|2021-12-16 00:30:10|19623.51|19503.51|19629.55|19509.55|19629.55|19509.55|19623.51|19503.51|10
1639614620000|2021-12-16 00:30:20|19629.72|19509.72|19633.78|19513.78|19633.78|19513.78|19629.72|19509.72|10
1639614630000|2021-12-16 00:30:30|19633.85|19513.85|19634.86|19514.86|19634.86|19514.86|19633.85|19513.85|9
1639614640000|2021-12-16 00:30:40|19635.11|19515.11|19635.46|19515.46|19635.95|19515.95|19635.1|19515.1|10
1639614650000|2021-12-16 00:30:50|19635.47|19515.47|19633.8|19513.8|19635.47|19515.47|19633.49|19513.49|10
1639614660000|2021-12-16 00:31:00|19633.41|19513.41|19629.76|19509.76|19633.41|19513.41|19629.76|19509.76|9
1639614670000|2021-12-16 00:31:10|19630.01|19510.01|19629.63|19509.63|19631.06|19511.06|19629.63|19509.63|10
1639614680000|2021-12-16 00:31:20|19628.91|19508.91|19623.44|19503.44|19628.91|19508.91|19623.44|19503.44|10
1639614690000|2021-12-16 00:31:30|19623.18|19503.18|19622.31|19502.31|19624.14|19504.14|19621.44|19501.44|10
1639614700000|2021-12-16 00:31:40|19622.26|19502.26|19620.11|19500.11|19622.26|19502.26|19619.88|19499.88|10
1639614710000|2021-12-16 00:31:50|19620.02|19500.02|19615.05|19495.05|19620.02|19500.02|19615.05|19495.05|9
1639614720000|2021-12-16 00:32:00|19614.66|19494.66|19609.87|19489.87|19614.66|19494.66|19609.87|19489.87|10
1639614730000|2021-12-16 00:32:10|19609.63|19489.63|19608.44|19488.44|19609.78|19489.78|19608.44|19488.44|10
1639614740000|2021-12-16 00:32:20|19607.2|19487.2|19601.7|19481.7|19607.2|19487.2|19601.7|19481.7|10
1639614750000|2021-12-16 00:32:30|19600.58|19480.58|19600.5|19480.5|19600.58|19480.58|19599.32|19479.32|10
1639614760000|2021-12-16 00:32:40|19600.34|19480.34|19601.3|19481.3|19601.74|19481.74|19600.34|19480.34|10
1639614770000|2021-12-16 00:32:50|19601.01|19481.01|19601.44|19481.44|19601.76|19481.76|19601.01|19481.01|9
1639614780000|2021-12-16 00:33:00|19601.45|19481.45|19600.76|19480.76|19601.6|19481.6|19600.7|19480.7|10
1639614790000|2021-12-16 00:33:10|19600.17|19480.17|19599.66|19479.66|19600.62|19480.62|19599.61|19479.61|9
1639614800000|2021-12-16 00:33:20|19599.76|19479.76|19602.77|19482.77|19602.77|19482.77|19599.76|19479.76|9
1639614810000|2021-12-16 00:33:30|19602.78|19482.78|19605.01|19485.01|19605.07|19485.07|19602.78|19482.78|10
1639614820000|2021-12-16 00:33:40|19604.74|19484.74|19602.7|19482.7|19604.88|19484.88|19602.7|19482.7|10
1639614830000|2021-12-16 00:33:50|19602.74|19482.74|19604.59|19484.59|19605.06|19485.06|19602.74|19482.74|10
1639614840000|2021-12-16 00:34:00|19604.48|19484.48|19604.65|19484.65|19604.74|19484.74|19603.52|19483.52|10
1639614850000|2021-12-16 00:34:10|19604.98|19484.98|19606.99|19486.99|19606.99|19486.99|19604.98|19484.98|10
1639614860000|2021-12-16 00:34:20|19607.23|19487.23|19608.87|19488.87|19608.87|19488.87|19606.95|19486.95|10
1639614870000|2021-12-16 00:34:30|19608.88|19488.88|19606.62|19486.62|19609.54|19489.54|19606.62|19486.62|10
1639614880000|2021-12-16 00:34:40|19605.43|19485.43|19600.22|19480.22|19605.43|19485.43|19600.22|19480.22|10
1639614890000|2021-12-16 00:34:50|19599.39|19479.39|19596.12|19476.12|19599.39|19479.39|19596.01|19476.01|10
1639614900000|2021-12-16 00:35:00|19596.5|19476.5|19596.46|19476.46|19597.03|19477.03|19596.46|19476.46|10
1639614910000|2021-12-16 00:35:10|19596.45|19476.45|19595.1|19475.1|19596.52|19476.52|19595.1|19475.1|10
1639614920000|2021-12-16 00:35:20|19595.69|19475.69|19592.81|19472.81|19595.91|19475.91|19592.81|19472.81|10
1639614930000|2021-12-16 00:35:30|19592.18|19472.18|19589.78|19469.78|19592.18|19472.18|19589.26|19469.26|10
1639614940000|2021-12-16 00:35:40|19589.69|19469.69|19588.53|19468.53|19589.69|19469.69|19588.31|19468.31|10
1639614950000|2021-12-16 00:35:50|19588.21|19468.21|19586.34|19466.34|19588.21|19468.21|19586.33|19466.33|10
1639614960000|2021-12-16 00:36:00|19585.94|19465.94|19586.19|19466.19|19587.17|19467.17|19585.94|19465.94|10
1639614970000|2021-12-16 00:36:10|19586|19466|19586.16|19466.16|19586.18|19466.18|19585.15|19465.15|10
1639614980000|2021-12-16 00:36:20|19586.14|19466.14|19587.38|19467.38|19587.55|19467.55|19585.07|19465.07|10
1639614990000|2021-12-16 00:36:30|19587.41|19467.41|19590.61|19470.61|19590.61|19470.61|19587.36|19467.36|10
1639615000000|2021-12-16 00:36:40|19591.78|19471.78|19591.03|19471.03|19592.61|19472.61|19591|19471|10
1639615010000|2021-12-16 00:36:50|19590.96|19470.96|19589.66|19469.66|19590.96|19470.96|19589.66|19469.66|10
1639615020000|2021-12-16 00:37:00|19589.6|19469.6|19592.25|19472.25|19592.25|19472.25|19589.42|19469.42|10
1639615030000|2021-12-16 00:37:10|19592.85|19472.85|19598.57|19478.57|19598.57|19478.57|19592.85|19472.85|10
1639615040000|2021-12-16 00:37:20|19600.82|19480.82|19605.62|19485.62|19606.11|19486.11|19600.82|19480.82|10
1639615050000|2021-12-16 00:37:30|19605.54|19485.54|19608.58|19488.58|19608.58|19488.58|19605.54|19485.54|10
1639615060000|2021-12-16 00:37:40|19608.41|19488.41|19604.7|19484.7|19608.41|19488.41|19604.7|19484.7|10
1639615070000|2021-12-16 00:37:50|19605.09|19485.09|19605.17|19485.17|19606.62|19486.62|19605.09|19485.09|9
1639615080000|2021-12-16 00:38:00|19605.97|19485.97|19605.38|19485.38|19606.7|19486.7|19605.08|19485.08|10
1639615090000|2021-12-16 00:38:10|19603.99|19483.99|19603.95|19483.95|19603.99|19483.99|19603.4|19483.4|10
1639615100000|2021-12-16 00:38:20|19604.94|19484.94|19606.98|19486.98|19607.03|19487.03|19604.82|19484.82|10
1639615110000|2021-12-16 00:38:30|19606.77|19486.77|19606.51|19486.51|19607.83|19487.83|19606.51|19486.51|10
1639615120000|2021-12-16 00:38:40|19605.58|19485.58|19608.26|19488.26|19608.26|19488.26|19605.54|19485.54|9
1639615130000|2021-12-16 00:38:50|19607.68|19487.68|19610.71|19490.71|19610.71|19490.71|19607.68|19487.68|10
1639615140000|2021-12-16 00:39:00|19611.27|19491.27|19615.19|19495.19|19615.19|19495.19|19611.27|19491.27|10
1639615150000|2021-12-16 00:39:10|19615.65|19495.65|19618.67|19498.67|19618.67|19498.67|19615.64|19495.64|10
1639615160000|2021-12-16 00:39:20|19618.88|19498.88|19623.97|19503.97|19623.97|19503.97|19618.88|19498.88|10
1639615170000|2021-12-16 00:39:30|19624.3|19504.3|19623.82|19503.82|19625.01|19505.01|19623.82|19503.82|10
1639615180000|2021-12-16 00:39:40|19623.07|19503.07|19629.56|19509.56|19629.56|19509.56|19623.07|19503.07|10
1639615190000|2021-12-16 00:39:50|19630.29|19510.29|19634.79|19514.79|19635.08|19515.08|19630.29|19510.29|10
1639615200000|2021-12-16 00:40:00|19635.69|19515.69|19640.32|19520.32|19640.32|19520.32|19635.68|19515.68|9
1639615210000|2021-12-16 00:40:10|19640.43|19520.43|19643.72|19523.72|19643.72|19523.72|19640.42|19520.42|10
1639615220000|2021-12-16 00:40:20|19643.56|19523.56|19643.43|19523.43|19644.43|19524.43|19643.43|19523.43|10
1639615230000|2021-12-16 00:40:30|19644.9|19524.9|19643.26|19523.26|19644.9|19524.9|19643.06|19523.06|10
1639615240000|2021-12-16 00:40:40|19643.2|19523.2|19645.86|19525.86|19645.86|19525.86|19643.2|19523.2|10
1639615250000|2021-12-16 00:40:50|19646.03|19526.03|19646.57|19526.57|19646.79|19526.79|19646|19526|10
1639615260000|2021-12-16 00:41:00|19646.62|19526.62|19645.63|19525.63|19646.8|19526.8|19645.63|19525.63|10
1639615270000|2021-12-16 00:41:10|19645.5|19525.5|19645.94|19525.94|19646.47|19526.47|19644.27|19524.27|10
1639615280000|2021-12-16 00:41:20|19647.24|19527.24|19647.53|19527.53|19647.53|19527.53|19645.74|19525.74|10
1639615290000|2021-12-16 00:41:30|19646.51|19526.51|19642.33|19522.33|19646.51|19526.51|19642.33|19522.33|10
1639615300000|2021-12-16 00:41:40|19640.85|19520.85|19636.96|19516.96|19640.85|19520.85|19636.96|19516.96|10
1639615310000|2021-12-16 00:41:50|19635.57|19515.57|19633.7|19513.7|19635.57|19515.57|19633.53|19513.53|10
1639615320000|2021-12-16 00:42:00|19634.16|19514.16|19635.71|19515.71|19635.91|19515.91|19634|19514|10
1639615330000|2021-12-16 00:42:10|19636.26|19516.26|19637.2|19517.2|19637.56|19517.56|19636.11|19516.11|10
1639615340000|2021-12-16 00:42:20|19637.36|19517.36|19636.77|19516.77|19637.55|19517.55|19636.77|19516.77|10
1639615350000|2021-12-16 00:42:30|19636.89|19516.89|19639.74|19519.74|19639.74|19519.74|19636.89|19516.89|10
1639615360000|2021-12-16 00:42:40|19640.46|19520.46|19647.02|19527.02|19647.02|19527.02|19640.32|19520.32|10
1639615370000|2021-12-16 00:42:50|19648.27|19528.27|19657.73|19537.73|19657.73|19537.73|19648.27|19528.27|10
1639615380000|2021-12-16 00:43:00|19657.8|19537.8|19655.52|19535.52|19657.8|19537.8|19655.52|19535.52|9
1639615390000|2021-12-16 00:43:10|19654.81|19534.81|19653.2|19533.2|19654.81|19534.81|19653.2|19533.2|10
1639615400000|2021-12-16 00:43:20|19653.66|19533.66|19656.01|19536.01|19656.01|19536.01|19653.49|19533.49|10
1639615410000|2021-12-16 00:43:30|19656.2|19536.2|19658.34|19538.34|19659.12|19539.12|19656.19|19536.19|10
1639615420000|2021-12-16 00:43:40|19658.22|19538.22|19660.79|19540.79|19660.85|19540.85|19658.22|19538.22|10
1639615430000|2021-12-16 00:43:50|19660.68|19540.68|19658.24|19538.24|19660.69|19540.69|19658.24|19538.24|10
1639615440000|2021-12-16 00:44:00|19657.82|19537.82|19652.32|19532.32|19657.82|19537.82|19652.32|19532.32|10
1639615450000|2021-12-16 00:44:10|19652.08|19532.08|19651.11|19531.11|19652.08|19532.08|19651.11|19531.11|9
1639615460000|2021-12-16 00:44:20|19650.64|19530.64|19650.27|19530.27|19650.68|19530.68|19650.13|19530.13|10
1639615470000|2021-12-16 00:44:30|19649.64|19529.64|19648.88|19528.88|19649.93|19529.93|19648.88|19528.88|10
1639615480000|2021-12-16 00:44:40|19649.14|19529.14|19648.01|19528.01|19649.44|19529.44|19648.01|19528.01|10
1639615490000|2021-12-16 00:44:50|19648.36|19528.36|19648.84|19528.84|19649.07|19529.07|19647.93|19527.93|10
1639615500000|2021-12-16 00:45:00|19648.75|19528.75|19650.16|19530.16|19650.16|19530.16|19648.11|19528.11|10
1639615510000|2021-12-16 00:45:10|19650.38|19530.38|19650.69|19530.69|19651.2|19531.2|19650.34|19530.34|10
1639615520000|2021-12-16 00:45:20|19650.35|19530.35|19649.19|19529.19|19650.73|19530.73|19649.19|19529.19|10
1639615530000|2021-12-16 00:45:30|19649.03|19529.03|19649.63|19529.63|19649.63|19529.63|19648.49|19528.49|10
1639615540000|2021-12-16 00:45:40|19649.46|19529.46|19649.68|19529.68|19649.68|19529.68|19649.21|19529.21|10
1639615550000|2021-12-16 00:45:50|19649.23|19529.23|19649.92|19529.92|19650.98|19530.98|19649.23|19529.23|10
1639615560000|2021-12-16 00:46:00|19649.5|19529.5|19647.36|19527.36|19649.5|19529.5|19647.36|19527.36|9
1639615570000|2021-12-16 00:46:10|19647.29|19527.29|19643.41|19523.41|19647.29|19527.29|19643.41|19523.41|9
1639615580000|2021-12-16 00:46:20|19643.59|19523.59|19642.74|19522.74|19643.59|19523.59|19641.93|19521.93|10
1639615590000|2021-12-16 00:46:30|19641.91|19521.91|19644.3|19524.3|19644.3|19524.3|19641.67|19521.67|10
1639615600000|2021-12-16 00:46:40|19644.31|19524.31|19644.35|19524.35|19645.23|19525.23|19644.31|19524.31|10
1639615610000|2021-12-16 00:46:50|19643.73|19523.73|19641.16|19521.16|19644.4|19524.4|19641.16|19521.16|10
1639615620000|2021-12-16 00:47:00|19640.55|19520.55|19639.51|19519.51|19640.55|19520.55|19639.51|19519.51|10
1639615630000|2021-12-16 00:47:10|19639.64|19519.64|19638.24|19518.24|19639.64|19519.64|19638.16|19518.16|10
1639615640000|2021-12-16 00:47:20|19637.99|19517.99|19651.33|19531.33|19651.33|19531.33|19635.44|19515.44|10
1639615650000|2021-12-16 00:47:30|19659.09|19539.09|19665.83|19545.83|19666.86|19546.86|19658.92|19538.92|10
1639615660000|2021-12-16 00:47:40|19666.33|19546.33|19673.02|19553.02|19673.02|19553.02|19666.33|19546.33|10
1639615670000|2021-12-16 00:47:50|19673.78|19553.78|19683.97|19563.97|19684.09|19564.09|19673.23|19553.23|10
1639615680000|2021-12-16 00:48:00|19683.87|19563.87|19686.01|19566.01|19687.11|19567.11|19683.87|19563.87|9
1639615690000|2021-12-16 00:48:10|19685.44|19565.44|19688.64|19568.64|19688.64|19568.64|19685.26|19565.26|10
1639615700000|2021-12-16 00:48:20|19689.14|19569.14|19690.08|19570.08|19690.94|19570.94|19689.14|19569.14|10
1639615710000|2021-12-16 00:48:30|19689.77|19569.77|19688.68|19568.68|19689.77|19569.77|19688.45|19568.45|10
1639615720000|2021-12-16 00:48:40|19688.22|19568.22|19685.54|19565.54|19688.22|19568.22|19685.54|19565.54|10
1639615730000|2021-12-16 00:48:50|19684.93|19564.93|19680.24|19560.24|19684.93|19564.93|19680.24|19560.24|10
1639615740000|2021-12-16 00:49:00|19679.58|19559.58|19677.27|19557.27|19679.58|19559.58|19677.27|19557.27|10
1639615750000|2021-12-16 00:49:10|19676.92|19556.92|19674.97|19554.97|19676.92|19556.92|19674.24|19554.24|10
1639615760000|2021-12-16 00:49:20|19675.12|19555.12|19670.56|19550.56|19675.12|19555.12|19670.56|19550.56|10
1639615770000|2021-12-16 00:49:30|19670.07|19550.07|19668.25|19548.25|19670.07|19550.07|19668.09|19548.09|10
1639615780000|2021-12-16 00:49:40|19668.03|19548.03|19667.71|19547.71|19668.43|19548.43|19667.63|19547.63|10
1639615790000|2021-12-16 00:49:50|19667.55|19547.55|19667.46|19547.46|19668.2|19548.2|19667.46|19547.46|10
1639615800000|2021-12-16 00:50:00|19668.38|19548.38|19667.74|19547.74|19668.38|19548.38|19667.26|19547.26|10
1639615810000|2021-12-16 00:50:10|19667.85|19547.85|19670.43|19550.43|19670.85|19550.85|19667.52|19547.52|10
1639615820000|2021-12-16 00:50:20|19670.67|19550.67|19672.73|19552.73|19672.73|19552.73|19670.43|19550.43|10
1639615830000|2021-12-16 00:50:30|19672.33|19552.33|19671.67|19551.67|19672.75|19552.75|19671.67|19551.67|10
1639615840000|2021-12-16 00:50:40|19671.52|19551.52|19668.61|19548.61|19671.52|19551.52|19668.61|19548.61|10
1639615850000|2021-12-16 00:50:50|19669.07|19549.07|19666.68|19546.68|19669.07|19549.07|19666.68|19546.68|10
1639615860000|2021-12-16 00:51:00|19666.66|19546.66|19666.54|19546.54|19666.91|19546.91|19665.96|19545.96|10
1639615870000|2021-12-16 00:51:10|19666.45|19546.45|19663.77|19543.77|19666.45|19546.45|19663.77|19543.77|10
1639615880000|2021-12-16 00:51:20|19663.73|19543.73|19663.34|19543.34|19663.73|19543.73|19662.89|19542.89|7
1639615890000|2021-12-16 00:51:30|19663.39|19543.39|19662.39|19542.39|19663.63|19543.63|19661.66|19541.66|10
1639615900000|2021-12-16 00:51:40|19662.36|19542.36|19660.73|19540.73|19662.36|19542.36|19660.73|19540.73|9
1639615910000|2021-12-16 00:51:50|19660.46|19540.46|19657.61|19537.61|19660.46|19540.46|19657.5|19537.5|10
1639615920000|2021-12-16 00:52:00|19657.71|19537.71|19656.81|19536.81|19657.71|19537.71|19656.12|19536.12|10
1639615930000|2021-12-16 00:52:10|19657.31|19537.31|19658.07|19538.07|19658.07|19538.07|19656.86|19536.86|10
1639615940000|2021-12-16 00:52:20|19658.76|19538.76|19656.24|19536.24|19658.76|19538.76|19656.24|19536.24|9
1639615950000|2021-12-16 00:52:30|19656.12|19536.12|19656.63|19536.63|19656.9|19536.9|19656|19536|10
1639615960000|2021-12-16 00:52:40|19657.14|19537.14|19656.09|19536.09|19657.53|19537.53|19655.73|19535.73|10
1639615970000|2021-12-16 00:52:50|19656.1|19536.1|19653.35|19533.35|19656.11|19536.11|19653.35|19533.35|9
1639615980000|2021-12-16 00:53:00|19652.55|19532.55|19648.32|19528.32|19652.55|19532.55|19648.32|19528.32|10
1639615990000|2021-12-16 00:53:10|19648.51|19528.51|19646.83|19526.83|19648.51|19528.51|19646.83|19526.83|10
1639616000000|2021-12-16 00:53:20|19647.38|19527.38|19644.9|19524.9|19648.3|19528.3|19644.9|19524.9|10
1639616010000|2021-12-16 00:53:30|19644.37|19524.37|19642.78|19522.78|19644.51|19524.51|19642.73|19522.73|10
1639616020000|2021-12-16 00:53:40|19642.26|19522.26|19642.13|19522.13|19642.35|19522.35|19640.85|19520.85|9
1639616030000|2021-12-16 00:53:50|19640.94|19520.94|19639.26|19519.26|19641.43|19521.43|19639.26|19519.26|10
1639616040000|2021-12-16 00:54:00|19637.74|19517.74|19636.45|19516.45|19637.74|19517.74|19635.76|19515.76|9
1639616050000|2021-12-16 00:54:10|19636.43|19516.43|19634.86|19514.86|19636.8|19516.8|19634.86|19514.86|10
1639616060000|2021-12-16 00:54:20|19635.58|19515.58|19636.31|19516.31|19636.31|19516.31|19634.6|19514.6|10
1639616070000|2021-12-16 00:54:30|19636.69|19516.69|19640.75|19520.75|19640.75|19520.75|19636.52|19516.52|10
1639616080000|2021-12-16 00:54:40|19641.39|19521.39|19641.43|19521.43|19643.16|19523.16|19641.39|19521.39|10
1639616090000|2021-12-16 00:54:50|19641.85|19521.85|19639.75|19519.75|19641.85|19521.85|19639.75|19519.75|10
1639616100000|2021-12-16 00:55:00|19639.9|19519.9|19640.76|19520.76|19641.04|19521.04|19639.9|19519.9|10
1639616110000|2021-12-16 00:55:10|19640.85|19520.85|19635.19|19515.19|19641.08|19521.08|19635.19|19515.19|10
1639616120000|2021-12-16 00:55:20|19635.36|19515.36|19634.73|19514.73|19635.36|19515.36|19634.62|19514.62|10
1639616130000|2021-12-16 00:55:30|19634.6|19514.6|19633.41|19513.41|19634.78|19514.78|19633.41|19513.41|10
1639616140000|2021-12-16 00:55:40|19633.17|19513.17|19633.73|19513.73|19634.21|19514.21|19633.11|19513.11|10
1639616150000|2021-12-16 00:55:50|19633.69|19513.69|19632.61|19512.61|19633.7|19513.7|19632.34|19512.34|10
1639616160000|2021-12-16 00:56:00|19632.43|19512.43|19631.62|19511.62|19632.43|19512.43|19631.62|19511.62|9
1639616170000|2021-12-16 00:56:10|19630.63|19510.63|19627.43|19507.43|19630.63|19510.63|19627.43|19507.43|10
1639616180000|2021-12-16 00:56:20|19627.36|19507.36|19624.2|19504.2|19627.36|19507.36|19624.2|19504.2|10
1639616190000|2021-12-16 00:56:30|19623.38|19503.38|19619.98|19499.98|19623.38|19503.38|19619.98|19499.98|9
1639616200000|2021-12-16 00:56:40|19619.77|19499.77|19617.5|19497.5|19619.77|19499.77|19617.5|19497.5|10
1639616210000|2021-12-16 00:56:50|19616.3|19496.3|19611.16|19491.16|19616.3|19496.3|19610.41|19490.41|10
1639616220000|2021-12-16 00:57:00|19611.14|19491.14|19611.93|19491.93|19612.34|19492.34|19610.91|19490.91|10
1639616230000|2021-12-16 00:57:10|19612.5|19492.5|19612.8|19492.8|19613.23|19493.23|19612.5|19492.5|10
1639616240000|2021-12-16 00:57:20|19613.19|19493.19|19614.74|19494.74|19614.74|19494.74|19613.19|19493.19|10
1639616250000|2021-12-16 00:57:30|19614|19494|19615.09|19495.09|19615.48|19495.48|19614|19494|10
1639616260000|2021-12-16 00:57:40|19615.4|19495.4|19614.77|19494.77|19615.48|19495.48|19613.67|19493.67|10
1639616270000|2021-12-16 00:57:50|19614.75|19494.75|19617.18|19497.18|19617.18|19497.18|19613.96|19493.96|10
1639616280000|2021-12-16 00:58:00|19617.82|19497.82|19613.79|19493.79|19618.27|19498.27|19613.79|19493.79|9
1639616290000|2021-12-16 00:58:10|19613.34|19493.34|19611.25|19491.25|19613.96|19493.96|19611.25|19491.25|10
1639616300000|2021-12-16 00:58:20|19611.62|19491.62|19613.7|19493.7|19613.7|19493.7|19611.62|19491.62|10
1639616310000|2021-12-16 00:58:30|19613.72|19493.72|19612.66|19492.66|19613.72|19493.72|19612.56|19492.56|10
1639616320000|2021-12-16 00:58:40|19612.99|19492.99|19612.51|19492.51|19612.99|19492.99|19611.95|19491.95|10
1639616330000|2021-12-16 00:58:50|19612.31|19492.31|19614.13|19494.13|19614.51|19494.51|19612.31|19492.31|10
1639616340000|2021-12-16 00:59:00|19614.22|19494.22|19612.71|19492.71|19614.22|19494.22|19612.61|19492.61|10
1639616350000|2021-12-16 00:59:10|19612.87|19492.87|19613.58|19493.58|19613.82|19493.82|19612.56|19492.56|10
1639616360000|2021-12-16 00:59:20|19613.18|19493.18|19613.19|19493.19|19613.28|19493.28|19612.68|19492.68|8
1639616370000|2021-12-16 00:59:30|19613.95|19493.95|19616.73|19496.73|19616.73|19496.73|19613.73|19493.73|10
1639616380000|2021-12-16 00:59:40|19616.52|19496.52|19617.58|19497.58|19617.99|19497.99|19616.4|19496.4|10
1639616390000|2021-12-16 00:59:50|19617.31|19497.31|19617.92|19497.92|19617.92|19497.92|19617.26|19497.26|10
1639616400000|2021-12-16 01:00:00|19617.91|19497.91|19615.94|19495.94|19619.5|19499.5|19615.94|19495.94|10
1639616410000|2021-12-16 01:00:10|19614.28|19494.28|19605.11|19485.11|19614.28|19494.28|19604.88|19484.88|10
1639616420000|2021-12-16 01:00:20|19605.45|19485.45|19606.91|19486.91|19606.91|19486.91|19605.45|19485.45|10
1639616430000|2021-12-16 01:00:30|19607.09|19487.09|19607.68|19487.68|19609.41|19489.41|19607.09|19487.09|9
1639616440000|2021-12-16 01:00:40|19607.17|19487.17|19604.16|19484.16|19607.17|19487.17|19604.16|19484.16|10
1639616450000|2021-12-16 01:00:50|19604.21|19484.21|19606.87|19486.87|19607.09|19487.09|19604.21|19484.21|9
1639616460000|2021-12-16 01:01:00|19606.31|19486.31|19605.1|19485.1|19606.31|19486.31|19605.1|19485.1|9
1639616470000|2021-12-16 01:01:10|19605.49|19485.49|19608|19488|19608|19488|19605.22|19485.22|10
1639616480000|2021-12-16 01:01:20|19608.16|19488.16|19607.87|19487.87|19608.54|19488.54|19607.17|19487.17|10
1639616490000|2021-12-16 01:01:30|19608.14|19488.14|19607.92|19487.92|19608.22|19488.22|19607.58|19487.58|10
1639616500000|2021-12-16 01:01:40|19608.1|19488.1|19608.18|19488.18|19609.05|19489.05|19608.1|19488.1|9
1639616510000|2021-12-16 01:01:50|19608.06|19488.06|19603.99|19483.99|19608.06|19488.06|19603.99|19483.99|10
1639616520000|2021-12-16 01:02:00|19603.52|19483.52|19601.3|19481.3|19603.52|19483.52|19601.3|19481.3|10
1639616530000|2021-12-16 01:02:10|19601.63|19481.63|19600.61|19480.61|19601.63|19481.63|19600.54|19480.54|10
1639616540000|2021-12-16 01:02:20|19601.36|19481.36|19598.99|19478.99|19601.36|19481.36|19598.7|19478.7|10
1639616550000|2021-12-16 01:02:30|19598.83|19478.83|19598.67|19478.67|19598.83|19478.83|19598.19|19478.19|10
1639616560000|2021-12-16 01:02:40|19599.22|19479.22|19603.35|19483.35|19603.35|19483.35|19599.18|19479.18|10
1639616570000|2021-12-16 01:02:50|19603.69|19483.69|19604.7|19484.7|19605.41|19485.41|19603.69|19483.69|10
1639616580000|2021-12-16 01:03:00|19605|19485|19606.8|19486.8|19607.14|19487.14|19605|19485|10
1639616590000|2021-12-16 01:03:10|19606.83|19486.83|19607.01|19487.01|19607.26|19487.26|19606.29|19486.29|9
1639616600000|2021-12-16 01:03:20|19606.53|19486.53|19607.2|19487.2|19607.21|19487.21|19606.53|19486.53|8
1639616610000|2021-12-16 01:03:30|19607.21|19487.21|19607.36|19487.36|19607.5|19487.5|19607.17|19487.17|10
1639616620000|2021-12-16 01:03:40|19607.03|19487.03|19608.28|19488.28|19608.31|19488.31|19606.98|19486.98|10
1639616630000|2021-12-16 01:03:50|19608.2|19488.2|19609.9|19489.9|19610.29|19490.29|19608.2|19488.2|10
1639616640000|2021-12-16 01:04:00|19610.3|19490.3|19613.72|19493.72|19613.72|19493.72|19610.3|19490.3|10
1639616650000|2021-12-16 01:04:10|19614.39|19494.39|19619.03|19499.03|19619.13|19499.13|19614.39|19494.39|10
1639616660000|2021-12-16 01:04:20|19620.26|19500.26|19620.19|19500.19|19620.32|19500.32|19619.76|19499.76|10
1639616670000|2021-12-16 01:04:30|19620.25|19500.25|19621.43|19501.43|19621.97|19501.97|19620.25|19500.25|10
1639616680000|2021-12-16 01:04:40|19621.34|19501.34|19623.25|19503.25|19623.25|19503.25|19620.49|19500.49|10
1639616690000|2021-12-16 01:04:50|19624.28|19504.28|19625.64|19505.64|19625.76|19505.76|19624.13|19504.13|9
1639616700000|2021-12-16 01:05:00|19625.81|19505.81|19627.76|19507.76|19627.76|19507.76|19625.8|19505.8|9
1639616710000|2021-12-16 01:05:10|19628.49|19508.49|19632.59|19512.59|19633.46|19513.46|19628.37|19508.37|10
1639616720000|2021-12-16 01:05:20|19632.51|19512.51|19635.06|19515.06|19635.77|19515.77|19632.51|19512.51|9
1639616730000|2021-12-16 01:05:30|19635.19|19515.19|19630.55|19510.55|19635.19|19515.19|19630.55|19510.55|10
1639616740000|2021-12-16 01:05:40|19630.84|19510.84|19631.02|19511.02|19631.9|19511.9|19630.52|19510.52|10
1639616750000|2021-12-16 01:05:50|19632.31|19512.31|19630.99|19510.99|19632.54|19512.54|19630.99|19510.99|9
1639616760000|2021-12-16 01:06:00|19631.22|19511.22|19626.83|19506.83|19631.33|19511.33|19626.83|19506.83|10
1639616770000|2021-12-16 01:06:10|19626.52|19506.52|19625.8|19505.8|19626.52|19506.52|19624.54|19504.54|10
1639616780000|2021-12-16 01:06:20|19625.63|19505.63|19622.69|19502.69|19625.8|19505.8|19622.69|19502.69|9
1639616790000|2021-12-16 01:06:30|19621.29|19501.29|19617.37|19497.37|19621.29|19501.29|19617.37|19497.37|10
1639616800000|2021-12-16 01:06:40|19616.61|19496.61|19613.59|19493.59|19616.61|19496.61|19613.44|19493.44|10
1639616810000|2021-12-16 01:06:50|19612.52|19492.52|19608.43|19488.43|19612.52|19492.52|19608.43|19488.43|10
1639616820000|2021-12-16 01:07:00|19608.12|19488.12|19605.43|19485.43|19608.12|19488.12|19605.43|19485.43|10
1639616830000|2021-12-16 01:07:10|19604.73|19484.73|19598.42|19478.42|19605.34|19485.34|19598.42|19478.42|10
1639616840000|2021-12-16 01:07:20|19594.25|19474.25|19584.03|19464.03|19594.25|19474.25|19584.03|19464.03|10
1639616850000|2021-12-16 01:07:30|19583.29|19463.29|19582.68|19462.68|19584.5|19464.5|19582.68|19462.68|10
1639616860000|2021-12-16 01:07:40|19583.34|19463.34|19581.82|19461.82|19583.87|19463.87|19581.82|19461.82|10
1639616870000|2021-12-16 01:07:50|19581.45|19461.45|19581.2|19461.2|19581.89|19461.89|19581.2|19461.2|10
1639616880000|2021-12-16 01:08:00|19582.25|19462.25|19580.76|19460.76|19582.25|19462.25|19580.76|19460.76|10
1639616890000|2021-12-16 01:08:10|19581.8|19461.8|19582.45|19462.45|19582.45|19462.45|19579.81|19459.81|10
1639616900000|2021-12-16 01:08:20|19582.27|19462.27|19578.42|19458.42|19582.27|19462.27|19578.42|19458.42|10
1639616910000|2021-12-16 01:08:30|19576.91|19456.91|19576.79|19456.79|19577.24|19457.24|19575.8|19455.8|10
1639616920000|2021-12-16 01:08:40|19577.33|19457.33|19578.44|19458.44|19578.44|19458.44|19577.2|19457.2|10
1639616930000|2021-12-16 01:08:50|19578.67|19458.67|19576.03|19456.03|19578.67|19458.67|19575.82|19455.82|9
1639616940000|2021-12-16 01:09:00|19575.96|19455.96|19573.47|19453.47|19576.15|19456.15|19573.47|19453.47|10
1639616950000|2021-12-16 01:09:10|19573.36|19453.36|19571.82|19451.82|19573.36|19453.36|19571.82|19451.82|10
1639616960000|2021-12-16 01:09:20|19571.07|19451.07|19568.67|19448.67|19571.07|19451.07|19568.67|19448.67|10
1639616970000|2021-12-16 01:09:30|19568.5|19448.5|19567.58|19447.58|19568.63|19448.63|19566.02|19446.02|9
1639616980000|2021-12-16 01:09:40|19567.67|19447.67|19567.61|19447.61|19567.94|19447.94|19567.56|19447.56|10
1639616990000|2021-12-16 01:09:50|19567.31|19447.31|19567.43|19447.43|19568.52|19448.52|19567.31|19447.31|10
1639617000000|2021-12-16 01:10:00|19567.89|19447.89|19569.23|19449.23|19569.92|19449.92|19567.89|19447.89|10
1639617010000|2021-12-16 01:10:10|19568.61|19448.61|19567.29|19447.29|19568.61|19448.61|19567.12|19447.12|10
1639617020000|2021-12-16 01:10:20|19567.34|19447.34|19566.88|19446.88|19567.34|19447.34|19566.26|19446.26|10
1639617030000|2021-12-16 01:10:30|19566.52|19446.52|19564.43|19444.43|19566.52|19446.52|19564.43|19444.43|10
1639617040000|2021-12-16 01:10:40|19564.55|19444.55|19561.59|19441.59|19564.55|19444.55|19561.59|19441.59|10
1639617050000|2021-12-16 01:10:50|19561.17|19441.17|19549.58|19429.58|19561.17|19441.17|19549.58|19429.58|10
1639617060000|2021-12-16 01:11:00|19547.87|19427.87|19544.93|19424.93|19548.58|19428.58|19544.93|19424.93|10
1639617070000|2021-12-16 01:11:10|19542.39|19422.39|19536.46|19416.46|19542.39|19422.39|19536.46|19416.46|10
1639617080000|2021-12-16 01:11:20|19536.7|19416.7|19535.41|19415.41|19536.7|19416.7|19535.12|19415.12|10
1639617090000|2021-12-16 01:11:30|19536.21|19416.21|19538.98|19418.98|19538.98|19418.98|19536.12|19416.12|9
1639617100000|2021-12-16 01:11:40|19538.96|19418.96|19536.9|19416.9|19539.09|19419.09|19536.9|19416.9|10
1639617110000|2021-12-16 01:11:50|19536.21|19416.21|19533.68|19413.68|19536.21|19416.21|19533.68|19413.68|10
1639617120000|2021-12-16 01:12:00|19532.55|19412.55|19530.4|19410.4|19532.55|19412.55|19530.13|19410.13|9
1639617130000|2021-12-16 01:12:10|19530.77|19410.77|19537.81|19417.81|19537.9|19417.9|19530.56|19410.56|10
1639617140000|2021-12-16 01:12:20|19537.55|19417.55|19542.75|19422.75|19542.75|19422.75|19537.55|19417.55|10
1639617150000|2021-12-16 01:12:30|19543.21|19423.21|19544.1|19424.1|19544.72|19424.72|19543.21|19423.21|9
1639617160000|2021-12-16 01:12:40|19545.1|19425.1|19549.49|19429.49|19549.6|19429.6|19545.1|19425.1|9
1639617170000|2021-12-16 01:12:50|19551.06|19431.06|19549.95|19429.95|19551.1|19431.1|19549.95|19429.95|10
1639617180000|2021-12-16 01:13:00|19549.31|19429.31|19547.42|19427.42|19549.31|19429.31|19547.3|19427.3|10
1639617190000|2021-12-16 01:13:10|19547.92|19427.92|19546.65|19426.65|19548.47|19428.47|19546.65|19426.65|10
1639617200000|2021-12-16 01:13:20|19546.49|19426.49|19548.62|19428.62|19548.96|19428.96|19546.49|19426.49|10
1639617210000|2021-12-16 01:13:30|19549.31|19429.31|19550.3|19430.3|19551.03|19431.03|19549.31|19429.31|10
1639617220000|2021-12-16 01:13:40|19550.36|19430.36|19549.15|19429.15|19550.67|19430.67|19549.15|19429.15|10
1639617230000|2021-12-16 01:13:50|19549.68|19429.68|19552.79|19432.79|19553.26|19433.26|19549.68|19429.68|10
1639617240000|2021-12-16 01:14:00|19553.05|19433.05|19553.33|19433.33|19553.56|19433.56|19552.89|19432.89|10
1639617250000|2021-12-16 01:14:10|19553.25|19433.25|19552.6|19432.6|19553.25|19433.25|19552.34|19432.34|10
1639617260000|2021-12-16 01:14:20|19552.33|19432.33|19552.61|19432.61|19552.64|19432.64|19551.06|19431.06|10
1639617270000|2021-12-16 01:14:30|19553.23|19433.23|19553.93|19433.93|19555.5|19435.5|19552.91|19432.91|10
1639617280000|2021-12-16 01:14:40|19553.19|19433.19|19552.24|19432.24|19553.19|19433.19|19552.24|19432.24|10
1639617290000|2021-12-16 01:14:50|19552.14|19432.14|19555.42|19435.42|19555.42|19435.42|19552.14|19432.14|9
1639617300000|2021-12-16 01:15:00|19555.15|19435.15|19552.31|19432.31|19555.15|19435.15|19552.31|19432.31|10
1639617310000|2021-12-16 01:15:10|19552.16|19432.16|19547.05|19427.05|19552.49|19432.49|19547.05|19427.05|10
1639617320000|2021-12-16 01:15:20|19546.72|19426.72|19544.09|19424.09|19546.72|19426.72|19544.09|19424.09|9
1639617330000|2021-12-16 01:15:30|19542.62|19422.62|19540.51|19420.51|19542.62|19422.62|19539.99|19419.99|10
1639617340000|2021-12-16 01:15:40|19540.47|19420.47|19540.95|19420.95|19542.32|19422.32|19540.47|19420.47|10
1639617350000|2021-12-16 01:15:50|19541.8|19421.8|19542.05|19422.05|19542.64|19422.64|19541.65|19421.65|10
1639617360000|2021-12-16 01:16:00|19542.43|19422.43|19541.58|19421.58|19542.43|19422.43|19541.26|19421.26|10
1639617370000|2021-12-16 01:16:10|19542.49|19422.49|19542.7|19422.7|19542.7|19422.7|19541.83|19421.83|10
1639617380000|2021-12-16 01:16:20|19542.63|19422.63|19544.16|19424.16|19544.16|19424.16|19542.27|19422.27|10
1639617390000|2021-12-16 01:16:30|19544.47|19424.47|19546.98|19426.98|19546.98|19426.98|19544.46|19424.46|10
1639617400000|2021-12-16 01:16:40|19547.27|19427.27|19549.71|19429.71|19549.71|19429.71|19547.27|19427.27|10
1639617410000|2021-12-16 01:16:50|19549.93|19429.93|19547.97|19427.97|19549.93|19429.93|19547.39|19427.39|10
1639617420000|2021-12-16 01:17:00|19547.43|19427.43|19546.99|19426.99|19547.43|19427.43|19546.33|19426.33|10
1639617430000|2021-12-16 01:17:10|19547.26|19427.26|19549.18|19429.18|19549.47|19429.47|19547.26|19427.26|10
1639617440000|2021-12-16 01:17:20|19550.3|19430.3|19550.83|19430.83|19550.99|19430.99|19550.3|19430.3|10
1639617450000|2021-12-16 01:17:30|19550.91|19430.91|19550.5|19430.5|19550.91|19430.91|19550.13|19430.13|10
1639617460000|2021-12-16 01:17:40|19550.13|19430.13|19552.59|19432.59|19552.59|19432.59|19550.13|19430.13|10
1639617470000|2021-12-16 01:17:50|19552.8|19432.8|19554.48|19434.48|19554.49|19434.49|19552.8|19432.8|10
1639617480000|2021-12-16 01:18:00|19554.68|19434.68|19554.4|19434.4|19555.4|19435.4|19554.05|19434.05|10
1639617490000|2021-12-16 01:18:10|19554.63|19434.63|19558.6|19438.6|19558.6|19438.6|19554.63|19434.63|10
1639617500000|2021-12-16 01:18:20|19558.98|19438.98|19562.7|19442.7|19562.7|19442.7|19558.93|19438.93|10
1639617510000|2021-12-16 01:18:30|19563.51|19443.51|19560.63|19440.63|19563.51|19443.51|19560.63|19440.63|10
1639617520000|2021-12-16 01:18:40|19560.26|19440.26|19560.3|19440.3|19560.93|19440.93|19559.38|19439.38|10
1639617530000|2021-12-16 01:18:50|19560.25|19440.25|19561.57|19441.57|19561.57|19441.57|19559.65|19439.65|10
1639617540000|2021-12-16 01:19:00|19561.29|19441.29|19561.04|19441.04|19561.54|19441.54|19560.7|19440.7|10
1639617550000|2021-12-16 01:19:10|19560.99|19440.99|19558.76|19438.76|19561.15|19441.15|19558.66|19438.66|10
1639617560000|2021-12-16 01:19:20|19558.12|19438.12|19559.1|19439.1|19559.1|19439.1|19557.78|19437.78|10
1639617570000|2021-12-16 01:19:30|19560.56|19440.56|19560.11|19440.11|19561.08|19441.08|19560.11|19440.11|10
1639617580000|2021-12-16 01:19:40|19559.94|19439.94|19560.29|19440.29|19560.66|19440.66|19559.94|19439.94|9
1639617590000|2021-12-16 01:19:50|19559.52|19439.52|19563.09|19443.09|19563.09|19443.09|19559.52|19439.52|10
1639617600000|2021-12-16 01:20:00|19563.67|19443.67|19564.58|19444.58|19564.58|19444.58|19563.67|19443.67|10
1639617610000|2021-12-16 01:20:10|19564.59|19444.59|19566.19|19446.19|19566.2|19446.2|19564.09|19444.09|10
1639617620000|2021-12-16 01:20:20|19565.92|19445.92|19570.76|19450.76|19570.76|19450.76|19565.92|19445.92|9
1639617630000|2021-12-16 01:20:30|19571.25|19451.25|19573.18|19453.18|19573.18|19453.18|19571.25|19451.25|10
1639617640000|2021-12-16 01:20:40|19573.15|19453.15|19573.47|19453.47|19574.27|19454.27|19572.98|19452.98|9
1639617650000|2021-12-16 01:20:50|19573.63|19453.63|19574.13|19454.13|19574.2|19454.2|19573.48|19453.48|7
1639617660000|2021-12-16 01:21:00|19573.99|19453.99|19574.01|19454.01|19574.3|19454.3|19573.61|19453.61|10
1639617670000|2021-12-16 01:21:10|19573.77|19453.77|19573.42|19453.42|19574.39|19454.39|19573.42|19453.42|10
1639617680000|2021-12-16 01:21:20|19573.48|19453.48|19574.44|19454.44|19574.44|19454.44|19573.48|19453.48|9
1639617690000|2021-12-16 01:21:30|19574.59|19454.59|19577.62|19457.62|19577.82|19457.82|19574.59|19454.59|10
1639617700000|2021-12-16 01:21:40|19577.82|19457.82|19578.58|19458.58|19578.58|19458.58|19577.82|19457.82|10
1639617710000|2021-12-16 01:21:50|19578.66|19458.66|19579.62|19459.62|19579.91|19459.91|19578.66|19458.66|10
1639617720000|2021-12-16 01:22:00|19579.77|19459.77|19581.53|19461.53|19581.53|19461.53|19579.77|19459.77|9
1639617730000|2021-12-16 01:22:10|19582.25|19462.25|19582.36|19462.36|19582.36|19462.36|19581.73|19461.73|9
1639617740000|2021-12-16 01:22:20|19582.14|19462.14|19585.55|19465.55|19585.55|19465.55|19582.14|19462.14|9
1639617750000|2021-12-16 01:22:30|19585.64|19465.64|19586|19466|19586.11|19466.11|19585.48|19465.48|10
1639617760000|2021-12-16 01:22:40|19586.59|19466.59|19586.35|19466.35|19586.59|19466.59|19585.42|19465.42|10
1639617770000|2021-12-16 01:22:50|19586.34|19466.34|19588.31|19468.31|19588.31|19468.31|19586.34|19466.34|9
1639617780000|2021-12-16 01:23:00|19588.29|19468.29|19585.92|19465.92|19588.3|19468.3|19585.92|19465.92|10
1639617790000|2021-12-16 01:23:10|19585.28|19465.28|19576.42|19456.42|19585.28|19465.28|19576.42|19456.42|10
1639617800000|2021-12-16 01:23:20|19576.39|19456.39|19572.7|19452.7|19576.39|19456.39|19572.7|19452.7|10
1639617810000|2021-12-16 01:23:30|19572.86|19452.86|19576.05|19456.05|19576.18|19456.18|19572.86|19452.86|10
1639617820000|2021-12-16 01:23:40|19576|19456|19578.2|19458.2|19578.35|19458.35|19575.03|19455.03|9
1639617830000|2021-12-16 01:23:50|19578.67|19458.67|19578.98|19458.98|19579.52|19459.52|19578.67|19458.67|10
1639617840000|2021-12-16 01:24:00|19579.46|19459.46|19581.76|19461.76|19581.76|19461.76|19579.46|19459.46|9
1639617850000|2021-12-16 01:24:10|19582.15|19462.15|19582.01|19462.01|19582.37|19462.37|19581.88|19461.88|10
1639617860000|2021-12-16 01:24:20|19582.04|19462.04|19583.83|19463.83|19583.83|19463.83|19581.95|19461.95|10
1639617870000|2021-12-16 01:24:30|19584.64|19464.64|19583.06|19463.06|19584.67|19464.67|19583.06|19463.06|10
1639617880000|2021-12-16 01:24:40|19583.17|19463.17|19584.2|19464.2|19584.35|19464.35|19583.17|19463.17|10
1639617890000|2021-12-16 01:24:50|19584.09|19464.09|19583.63|19463.63|19584.11|19464.11|19583.63|19463.63|9
1639617900000|2021-12-16 01:25:00|19583.97|19463.97|19584.84|19464.84|19584.94|19464.94|19583.97|19463.97|10
1639617910000|2021-12-16 01:25:10|19584.89|19464.89|19583.87|19463.87|19584.94|19464.94|19583.43|19463.43|10
1639617920000|2021-12-16 01:25:20|19583.81|19463.81|19582.21|19462.21|19584.02|19464.02|19581.77|19461.77|10
1639617930000|2021-12-16 01:25:30|19582.18|19462.18|19582.42|19462.42|19582.76|19462.76|19581.39|19461.39|9
1639617940000|2021-12-16 01:25:40|19582.92|19462.92|19583.6|19463.6|19583.6|19463.6|19582.92|19462.92|9
1639617950000|2021-12-16 01:25:50|19583.89|19463.89|19582.47|19462.47|19584.17|19464.17|19582.47|19462.47|10
1639617960000|2021-12-16 01:26:00|19581.74|19461.74|19579.04|19459.04|19581.88|19461.88|19579.04|19459.04|10
1639617970000|2021-12-16 01:26:10|19578.57|19458.57|19572.65|19452.65|19578.57|19458.57|19572.65|19452.65|10
1639617980000|2021-12-16 01:26:20|19572.67|19452.67|19573.94|19453.94|19573.94|19453.94|19572.48|19452.48|10
1639617990000|2021-12-16 01:26:30|19574.29|19454.29|19575.59|19455.59|19575.69|19455.69|19574.29|19454.29|10
1639618000000|2021-12-16 01:26:40|19575.45|19455.45|19572.66|19452.66|19575.47|19455.47|19572.53|19452.53|10
1639618010000|2021-12-16 01:26:50|19572.52|19452.52|19570.65|19450.65|19572.52|19452.52|19570.65|19450.65|10
1639618020000|2021-12-16 01:27:00|19569.78|19449.78|19568.03|19448.03|19570.02|19450.02|19567.99|19447.99|10
1639618030000|2021-12-16 01:27:10|19568.07|19448.07|19569.61|19449.61|19569.76|19449.76|19567.4|19447.4|10
1639618040000|2021-12-16 01:27:20|19569.87|19449.87|19572|19452|19572|19452|19569.87|19449.87|7
1639618050000|2021-12-16 01:27:30|19571.49|19451.49|19571.31|19451.31|19571.49|19451.49|19570.93|19450.93|10
1639618060000|2021-12-16 01:27:40|19571.23|19451.23|19571.65|19451.65|19572.21|19452.21|19571.23|19451.23|10
1639618070000|2021-12-16 01:27:50|19572.13|19452.13|19567.16|19447.16|19572.13|19452.13|19567.16|19447.16|10
1639618080000|2021-12-16 01:28:00|19567.14|19447.14|19567.12|19447.12|19567.78|19447.78|19566.74|19446.74|9
1639618090000|2021-12-16 01:28:10|19566.16|19446.16|19565.49|19445.49|19566.92|19446.92|19565.49|19445.49|10
1639618100000|2021-12-16 01:28:20|19566.15|19446.15|19565.31|19445.31|19566.15|19446.15|19565.14|19445.14|10
1639618110000|2021-12-16 01:28:30|19564.56|19444.56|19566.09|19446.09|19566.09|19446.09|19564.32|19444.32|10
1639618120000|2021-12-16 01:28:40|19566.44|19446.44|19567|19447|19567.34|19447.34|19566.44|19446.44|10
1639618130000|2021-12-16 01:28:50|19566.53|19446.53|19567.7|19447.7|19567.7|19447.7|19565.9|19445.9|10
1639618140000|2021-12-16 01:29:00|19568.15|19448.15|19568.02|19448.02|19569.36|19449.36|19567.79|19447.79|10
1639618150000|2021-12-16 01:29:10|19568.61|19448.61|19567.61|19447.61|19568.72|19448.72|19567.61|19447.61|10
1639618160000|2021-12-16 01:29:20|19567.34|19447.34|19562.92|19442.92|19567.47|19447.47|19562.86|19442.86|10
1639618170000|2021-12-16 01:29:30|19562.14|19442.14|19559.58|19439.58|19562.19|19442.19|19558.39|19438.39|10
1639618180000|2021-12-16 01:29:40|19559.84|19439.84|19557.16|19437.16|19559.84|19439.84|19557.16|19437.16|10
1639618190000|2021-12-16 01:29:50|19557.67|19437.67|19556.16|19436.16|19557.67|19437.67|19555.15|19435.15|10
1639618200000|2021-12-16 01:30:00|19556.13|19436.13|19553.4|19433.4|19556.69|19436.69|19553.4|19433.4|10
1639618210000|2021-12-16 01:30:10|19553.95|19433.95|19555.3|19435.3|19555.3|19435.3|19553.93|19433.93|10
1639618220000|2021-12-16 01:30:20|19555.37|19435.37|19554.54|19434.54|19556.15|19436.15|19554.54|19434.54|9
1639618230000|2021-12-16 01:30:30|19553.97|19433.97|19552.32|19432.32|19554.18|19434.18|19552.32|19432.32|10
1639618240000|2021-12-16 01:30:40|19552.37|19432.37|19551.2|19431.2|19552.58|19432.58|19551.2|19431.2|10
1639618250000|2021-12-16 01:30:50|19550.78|19430.78|19549.98|19429.98|19551.67|19431.67|19549.98|19429.98|10
1639618260000|2021-12-16 01:31:00|19549.79|19429.79|19550.95|19430.95|19551.13|19431.13|19549.53|19429.53|10
1639618270000|2021-12-16 01:31:10|19551.47|19431.47|19549.8|19429.8|19552.57|19432.57|19549.8|19429.8|10
1639618280000|2021-12-16 01:31:20|19549.77|19429.77|19542.37|19422.37|19549.77|19429.77|19542.37|19422.37|10
1639618290000|2021-12-16 01:31:30|19542.34|19422.34|19542.81|19422.81|19542.81|19422.81|19541.74|19421.74|9
1639618300000|2021-12-16 01:31:40|19543.37|19423.37|19545.6|19425.6|19546.12|19426.12|19542.96|19422.96|10
1639618310000|2021-12-16 01:31:50|19545.61|19425.61|19549.12|19429.12|19549.12|19429.12|19545.61|19425.61|10
1639618320000|2021-12-16 01:32:00|19548.85|19428.85|19548.85|19428.85|19549.01|19429.01|19548.52|19428.52|9
1639618330000|2021-12-16 01:32:10|19548.68|19428.68|19550.02|19430.02|19550.02|19430.02|19548.68|19428.68|9
1639618340000|2021-12-16 01:32:20|19550.98|19430.98|19552.05|19432.05|19552.29|19432.29|19550.86|19430.86|10
1639618350000|2021-12-16 01:32:30|19551.8|19431.8|19551.78|19431.78|19551.82|19431.82|19551.33|19431.33|10
1639618360000|2021-12-16 01:32:40|19552.02|19432.02|19553.09|19433.09|19553.76|19433.76|19551.86|19431.86|10
1639618370000|2021-12-16 01:32:50|19553.65|19433.65|19552.27|19432.27|19553.65|19433.65|19552.27|19432.27|9
1639618380000|2021-12-16 01:33:00|19552.06|19432.06|19553.87|19433.87|19553.95|19433.95|19551.82|19431.82|9
1639618390000|2021-12-16 01:33:10|19553.9|19433.9|19554.42|19434.42|19556.03|19436.03|19553.84|19433.84|10
1639618400000|2021-12-16 01:33:20|19554.18|19434.18|19551.95|19431.95|19554.18|19434.18|19551.95|19431.95|9
1639618410000|2021-12-16 01:33:30|19552.25|19432.25|19551.34|19431.34|19552.25|19432.25|19551.31|19431.31|10
1639618420000|2021-12-16 01:33:40|19550.81|19430.81|19549.38|19429.38|19550.99|19430.99|19549.12|19429.12|10
1639618430000|2021-12-16 01:33:50|19549.16|19429.16|19548.33|19428.33|19549.2|19429.2|19548.33|19428.33|10
1639618440000|2021-12-16 01:34:00|19548.46|19428.46|19544.36|19424.36|19548.47|19428.47|19544.36|19424.36|10
1639618450000|2021-12-16 01:34:10|19543.46|19423.46|19543.7|19423.7|19543.7|19423.7|19541.6|19421.6|10
1639618460000|2021-12-16 01:34:20|19543.64|19423.64|19546.91|19426.91|19546.91|19426.91|19543.64|19423.64|10
1639618470000|2021-12-16 01:34:30|19547.6|19427.6|19548.96|19428.96|19549.11|19429.11|19547.57|19427.57|10
1639618480000|2021-12-16 01:34:40|19549.51|19429.51|19549.75|19429.75|19550.24|19430.24|19549.51|19429.51|10
1639618490000|2021-12-16 01:34:50|19549.94|19429.94|19551.65|19431.65|19551.65|19431.65|19549.94|19429.94|10
1639618500000|2021-12-16 01:35:00|19551.78|19431.78|19554.82|19434.82|19554.82|19434.82|19551.78|19431.78|10
1639618510000|2021-12-16 01:35:10|19554.69|19434.69|19556.47|19436.47|19556.63|19436.63|19554.69|19434.69|10
1639618520000|2021-12-16 01:35:20|19556.36|19436.36|19561.73|19441.73|19561.84|19441.84|19556.18|19436.18|9
1639618530000|2021-12-16 01:35:30|19562.24|19442.24|19561.99|19441.99|19562.77|19442.77|19561.85|19441.85|9
1639618540000|2021-12-16 01:35:40|19561.12|19441.12|19558.82|19438.82|19561.19|19441.19|19558.48|19438.48|10
1639618550000|2021-12-16 01:35:50|19558.49|19438.49|19559.54|19439.54|19559.54|19439.54|19558.07|19438.07|9
1639618560000|2021-12-16 01:36:00|19559.69|19439.69|19562.3|19442.3|19562.3|19442.3|19559.34|19439.34|10
1639618570000|2021-12-16 01:36:10|19562.33|19442.33|19562.6|19442.6|19562.63|19442.63|19562.13|19442.13|10
1639618580000|2021-12-16 01:36:20|19562.67|19442.67|19564.57|19444.57|19564.57|19444.57|19562.67|19442.67|10
1639618590000|2021-12-16 01:36:30|19564.64|19444.64|19568.86|19448.86|19568.86|19448.86|19564.63|19444.63|10
1639618600000|2021-12-16 01:36:40|19568.78|19448.78|19567.23|19447.23|19568.92|19448.92|19567.23|19447.23|10
1639618610000|2021-12-16 01:36:50|19568.54|19448.54|19573.06|19453.06|19573.06|19453.06|19568.43|19448.43|10
1639618620000|2021-12-16 01:37:00|19573.18|19453.18|19572.8|19452.8|19574.18|19454.18|19572.8|19452.8|10
1639618630000|2021-12-16 01:37:10|19572.73|19452.73|19573.03|19453.03|19573.03|19453.03|19572.16|19452.16|10
1639618640000|2021-12-16 01:37:20|19573.17|19453.17|19574.03|19454.03|19574.27|19454.27|19572.27|19452.27|10
1639618650000|2021-12-16 01:37:30|19574.18|19454.18|19573.4|19453.4|19574.55|19454.55|19573.2|19453.2|10
1639618660000|2021-12-16 01:37:40|19574.04|19454.04|19574.81|19454.81|19575.21|19455.21|19574.04|19454.04|10
1639618670000|2021-12-16 01:37:50|19574.55|19454.55|19576.5|19456.5|19576.5|19456.5|19574.55|19454.55|10
1639618680000|2021-12-16 01:38:00|19576.78|19456.78|19572.99|19452.99|19576.78|19456.78|19572.99|19452.99|10
1639618690000|2021-12-16 01:38:10|19573.13|19453.13|19576.47|19456.47|19576.47|19456.47|19573.13|19453.13|10
1639618700000|2021-12-16 01:38:20|19576.81|19456.81|19579.79|19459.79|19580|19460|19576.81|19456.81|10
1639618710000|2021-12-16 01:38:30|19579.1|19459.1|19582.31|19462.31|19582.31|19462.31|19578.15|19458.15|10
1639618720000|2021-12-16 01:38:40|19582.51|19462.51|19584.94|19464.94|19584.98|19464.98|19582.51|19462.51|10
1639618730000|2021-12-16 01:38:50|19584.78|19464.78|19582.12|19462.12|19584.78|19464.78|19581.37|19461.37|10
1639618740000|2021-12-16 01:39:00|19582.39|19462.39|19580.39|19460.39|19582.8|19462.8|19580.39|19460.39|10
1639618750000|2021-12-16 01:39:10|19580.54|19460.54|19578.75|19458.75|19581.47|19461.47|19578.75|19458.75|10
1639618760000|2021-12-16 01:39:20|19576.99|19456.99|19575.73|19455.73|19577.12|19457.12|19575.44|19455.44|9
1639618770000|2021-12-16 01:39:30|19575.32|19455.32|19572.45|19452.45|19575.34|19455.34|19572.45|19452.45|10
1639618780000|2021-12-16 01:39:40|19572.44|19452.44|19570.72|19450.72|19572.44|19452.44|19570.44|19450.44|10
1639618790000|2021-12-16 01:39:50|19569.75|19449.75|19571.82|19451.82|19571.82|19451.82|19569.4|19449.4|10
1639618800000|2021-12-16 01:40:00|19572.21|19452.21|19574.07|19454.07|19574.47|19454.47|19572.21|19452.21|10
1639618810000|2021-12-16 01:40:10|19573.96|19453.96|19574.43|19454.43|19574.7|19454.7|19573.13|19453.13|10
1639618820000|2021-12-16 01:40:20|19572.74|19452.74|19569.21|19449.21|19572.74|19452.74|19569.21|19449.21|10
1639618830000|2021-12-16 01:40:30|19568.88|19448.88|19567.13|19447.13|19570.48|19450.48|19567.13|19447.13|10
1639618840000|2021-12-16 01:40:40|19566|19446|19560.8|19440.8|19566|19446|19560.8|19440.8|10
1639618850000|2021-12-16 01:40:50|19560.87|19440.87|19559.12|19439.12|19560.87|19440.87|19559.12|19439.12|10
1639618860000|2021-12-16 01:41:00|19558.71|19438.71|19558.64|19438.64|19558.71|19438.71|19557.95|19437.95|10
1639618870000|2021-12-16 01:41:10|19559.01|19439.01|19561.03|19441.03|19561.03|19441.03|19558.99|19438.99|10
1639618880000|2021-12-16 01:41:20|19561.57|19441.57|19561.69|19441.69|19562.09|19442.09|19561.28|19441.28|10
1639618890000|2021-12-16 01:41:30|19562.17|19442.17|19563.55|19443.55|19563.55|19443.55|19562.13|19442.13|9
1639618900000|2021-12-16 01:41:40|19563.59|19443.59|19562.75|19442.75|19563.92|19443.92|19562.75|19442.75|9
1639618910000|2021-12-16 01:41:50|19562.13|19442.13|19563.76|19443.76|19563.76|19443.76|19562.13|19442.13|10
1639618920000|2021-12-16 01:42:00|19564.1|19444.1|19565.4|19445.4|19565.4|19445.4|19564.1|19444.1|10
1639618930000|2021-12-16 01:42:10|19565.67|19445.67|19569.18|19449.18|19569.57|19449.57|19565.33|19445.33|10
1639618940000|2021-12-16 01:42:20|19569.28|19449.28|19570.18|19450.18|19570.41|19450.41|19569.14|19449.14|10
1639618950000|2021-12-16 01:42:30|19569.88|19449.88|19575.99|19455.99|19576.33|19456.33|19569.88|19449.88|10
1639618960000|2021-12-16 01:42:40|19576.55|19456.55|19575.13|19455.13|19576.64|19456.64|19575.13|19455.13|10
1639618970000|2021-12-16 01:42:50|19575.26|19455.26|19572.96|19452.96|19575.49|19455.49|19572.96|19452.96|10
1639618980000|2021-12-16 01:43:00|19570.55|19450.55|19567.6|19447.6|19570.55|19450.55|19567.53|19447.53|9
1639618990000|2021-12-16 01:43:10|19566.89|19446.89|19562.6|19442.6|19566.89|19446.89|19562.6|19442.6|10
1639619000000|2021-12-16 01:43:20|19560.75|19440.75|19554.37|19434.37|19560.75|19440.75|19554.37|19434.37|10
1639619010000|2021-12-16 01:43:30|19553.84|19433.84|19553.1|19433.1|19553.84|19433.84|19552.62|19432.62|10
1639619020000|2021-12-16 01:43:40|19553.09|19433.09|19552.5|19432.5|19553.15|19433.15|19552.5|19432.5|10
1639619030000|2021-12-16 01:43:50|19552.24|19432.24|19549.74|19429.74|19552.24|19432.24|19549.74|19429.74|10
1639619040000|2021-12-16 01:44:00|19549.53|19429.53|19551.47|19431.47|19551.47|19431.47|19549.4|19429.4|10
1639619050000|2021-12-16 01:44:10|19550.56|19430.56|19553.39|19433.39|19553.39|19433.39|19550.56|19430.56|10
1639619060000|2021-12-16 01:44:20|19553.34|19433.34|19557.71|19437.71|19557.71|19437.71|19553.29|19433.29|10
1639619070000|2021-12-16 01:44:30|19557.91|19437.91|19559.62|19439.62|19559.82|19439.82|19557.91|19437.91|10
1639619080000|2021-12-16 01:44:40|19559.89|19439.89|19560.51|19440.51|19560.58|19440.58|19559.89|19439.89|10
1639619090000|2021-12-16 01:44:50|19560.52|19440.52|19559.94|19439.94|19560.52|19440.52|19559.76|19439.76|10
1639619100000|2021-12-16 01:45:00|19560.36|19440.36|19560.85|19440.85|19561.23|19441.23|19560.36|19440.36|10
1639619110000|2021-12-16 01:45:10|19560.76|19440.76|19557.99|19437.99|19560.76|19440.76|19557.99|19437.99|10
1639619120000|2021-12-16 01:45:20|19557.1|19437.1|19557.38|19437.38|19557.53|19437.53|19556.76|19436.76|10
1639619130000|2021-12-16 01:45:30|19557.36|19437.36|19557.29|19437.29|19557.76|19437.76|19556.76|19436.76|9
1639619140000|2021-12-16 01:45:40|19557.46|19437.46|19558.97|19438.97|19559.1|19439.1|19557.46|19437.46|10
1639619150000|2021-12-16 01:45:50|19558.88|19438.88|19561.25|19441.25|19561.49|19441.49|19558.88|19438.88|10
1639619160000|2021-12-16 01:46:00|19560.97|19440.97|19563.13|19443.13|19563.13|19443.13|19560.97|19440.97|10
1639619170000|2021-12-16 01:46:10|19563.26|19443.26|19567.09|19447.09|19567.09|19447.09|19563.26|19443.26|10
1639619180000|2021-12-16 01:46:20|19567.06|19447.06|19566.48|19446.48|19567.47|19447.47|19566.48|19446.48|9
1639619190000|2021-12-16 01:46:30|19566.96|19446.96|19566|19446|19567.6|19447.6|19566|19446|9
1639619200000|2021-12-16 01:46:40|19566.6|19446.6|19567.89|19447.89|19568.3|19448.3|19566.58|19446.58|10
1639619210000|2021-12-16 01:46:50|19568.04|19448.04|19568.67|19448.67|19569.04|19449.04|19567.86|19447.86|10
1639619220000|2021-12-16 01:47:00|19567.84|19447.84|19568.91|19448.91|19569.16|19449.16|19567.78|19447.78|10
1639619230000|2021-12-16 01:47:10|19569.56|19449.56|19567.92|19447.92|19570.09|19450.09|19567.92|19447.92|10
1639619240000|2021-12-16 01:47:20|19567.66|19447.66|19563.3|19443.3|19567.66|19447.66|19563.3|19443.3|10
1639619250000|2021-12-16 01:47:30|19563.05|19443.05|19562.35|19442.35|19563.1|19443.1|19562.35|19442.35|10
1639619260000|2021-12-16 01:47:40|19562.36|19442.36|19563.75|19443.75|19563.75|19443.75|19561.87|19441.87|10
1639619270000|2021-12-16 01:47:50|19563.65|19443.65|19562.66|19442.66|19563.95|19443.95|19562.66|19442.66|10
1639619280000|2021-12-16 01:48:00|19562.23|19442.23|19561.1|19441.1|19562.23|19442.23|19560.88|19440.88|9
1639619290000|2021-12-16 01:48:10|19561.07|19441.07|19559.26|19439.26|19561.07|19441.07|19558.66|19438.66|10
1639619300000|2021-12-16 01:48:20|19558.93|19438.93|19560.36|19440.36|19560.36|19440.36|19558.71|19438.71|10
1639619310000|2021-12-16 01:48:30|19560.26|19440.26|19561.52|19441.52|19561.52|19441.52|19560.12|19440.12|9
1639619320000|2021-12-16 01:48:40|19561.56|19441.56|19564.45|19444.45|19564.96|19444.96|19561.56|19441.56|10
1639619330000|2021-12-16 01:48:50|19565.62|19445.62|19568.79|19448.79|19568.79|19448.79|19565.62|19445.62|9
1639619340000|2021-12-16 01:49:00|19568.84|19448.84|19570.25|19450.25|19570.52|19450.52|19568.66|19448.66|10
1639619350000|2021-12-16 01:49:10|19570.2|19450.2|19569.86|19449.86|19570.34|19450.34|19569.86|19449.86|10
1639619360000|2021-12-16 01:49:20|19569.99|19449.99|19567.49|19447.49|19569.99|19449.99|19567.49|19447.49|10
1639619370000|2021-12-16 01:49:30|19567.31|19447.31|19565.5|19445.5|19567.31|19447.31|19565.5|19445.5|10
1639619380000|2021-12-16 01:49:40|19565.41|19445.41|19564.59|19444.59|19565.58|19445.58|19564.55|19444.55|9
1639619390000|2021-12-16 01:49:50|19564.04|19444.04|19562.03|19442.03|19564.04|19444.04|19562.03|19442.03|10
1639619400000|2021-12-16 01:50:00|19561.85|19441.85|19561.77|19441.77|19562.22|19442.22|19561.73|19441.73|9
1639619410000|2021-12-16 01:50:10|19561.92|19441.92|19564.74|19444.74|19564.74|19444.74|19561.84|19441.84|10
1639619420000|2021-12-16 01:50:20|19564.83|19444.83|19564.44|19444.44|19565|19445|19564.44|19444.44|10
1639619430000|2021-12-16 01:50:30|19564.59|19444.59|19565.79|19445.79|19565.84|19445.84|19564.01|19444.01|9
1639619440000|2021-12-16 01:50:40|19565.42|19445.42|19565.6|19445.6|19565.87|19445.87|19565.36|19445.36|10
1639619450000|2021-12-16 01:50:50|19565.62|19445.62|19565.01|19445.01|19565.92|19445.92|19564.96|19444.96|10
1639619460000|2021-12-16 01:51:00|19565.07|19445.07|19564.76|19444.76|19565.83|19445.83|19564.76|19444.76|10
1639619470000|2021-12-16 01:51:10|19564.74|19444.74|19561.85|19441.85|19564.74|19444.74|19561.85|19441.85|10
1639619480000|2021-12-16 01:51:20|19560.92|19440.92|19558.53|19438.53|19560.92|19440.92|19558.53|19438.53|10
1639619490000|2021-12-16 01:51:30|19558.06|19438.06|19557.37|19437.37|19558.06|19438.06|19557.2|19437.2|10
1639619500000|2021-12-16 01:51:40|19557.02|19437.02|19556.18|19436.18|19557.02|19437.02|19556.13|19436.13|9
1639619510000|2021-12-16 01:51:50|19556.23|19436.23|19555.53|19435.53|19556.23|19436.23|19555.53|19435.53|8
1639619520000|2021-12-16 01:52:00|19555.59|19435.59|19547.8|19427.8|19555.59|19435.59|19547.8|19427.8|10
1639619530000|2021-12-16 01:52:10|19547.66|19427.66|19549.31|19429.31|19549.31|19429.31|19547.66|19427.66|10
1639619540000|2021-12-16 01:52:20|19549.89|19429.89|19551.92|19431.92|19552.02|19432.02|19549.43|19429.43|10
1639619550000|2021-12-16 01:52:30|19551.85|19431.85|19551.9|19431.9|19552.58|19432.58|19551.79|19431.79|10
1639619560000|2021-12-16 01:52:40|19552.35|19432.35|19556.04|19436.04|19556.04|19436.04|19552.35|19432.35|10
1639619570000|2021-12-16 01:52:50|19555.87|19435.87|19562.57|19442.57|19562.57|19442.57|19555.87|19435.87|10
1639619580000|2021-12-16 01:53:00|19562.46|19442.46|19566.1|19446.1|19566.65|19446.65|19561.49|19441.49|10
1639619590000|2021-12-16 01:53:10|19566.3|19446.3|19568.09|19448.09|19568.32|19448.32|19566.29|19446.29|9
1639619600000|2021-12-16 01:53:20|19568.33|19448.33|19569.75|19449.75|19570.75|19450.75|19568.33|19448.33|10
1639619610000|2021-12-16 01:53:30|19569.38|19449.38|19569.65|19449.65|19569.65|19449.65|19567.32|19447.32|10
1639619620000|2021-12-16 01:53:40|19569.64|19449.64|19570.76|19450.76|19570.84|19450.84|19569.64|19449.64|7
1639619630000|2021-12-16 01:53:50|19570.27|19450.27|19563.65|19443.65|19570.27|19450.27|19563.65|19443.65|10
1639619640000|2021-12-16 01:54:00|19563.68|19443.68|19565.28|19445.28|19565.28|19445.28|19563.6|19443.6|10
1639619650000|2021-12-16 01:54:10|19565.44|19445.44|19565.28|19445.28|19566.03|19446.03|19565.28|19445.28|10
1639619660000|2021-12-16 01:54:20|19566|19446|19563.78|19443.78|19566|19446|19563.44|19443.44|9
1639619670000|2021-12-16 01:54:30|19563.56|19443.56|19561.04|19441.04|19563.56|19443.56|19561.04|19441.04|9
1639619680000|2021-12-16 01:54:40|19560.42|19440.42|19561.19|19441.19|19561.69|19441.69|19558.52|19438.52|10
1639619690000|2021-12-16 01:54:50|19560.73|19440.73|19558.28|19438.28|19560.74|19440.74|19558.2|19438.2|10
1639619700000|2021-12-16 01:55:00|19558.98|19438.98|19558.69|19438.69|19558.98|19438.98|19558.01|19438.01|10
1639619710000|2021-12-16 01:55:10|19558.79|19438.79|19556.53|19436.53|19558.81|19438.81|19556.53|19436.53|9
1639619720000|2021-12-16 01:55:20|19556.67|19436.67|19557.44|19437.44|19557.75|19437.75|19556.19|19436.19|10
1639619730000|2021-12-16 01:55:30|19557.75|19437.75|19559.18|19439.18|19559.18|19439.18|19557.75|19437.75|9
1639619740000|2021-12-16 01:55:40|19558.9|19438.9|19562.54|19442.54|19563.03|19443.03|19558.9|19438.9|10
1639619750000|2021-12-16 01:55:50|19561.99|19441.99|19563.83|19443.83|19564.11|19444.11|19561.99|19441.99|10
1639619760000|2021-12-16 01:56:00|19563.82|19443.82|19563.87|19443.87|19564.28|19444.28|19562.94|19442.94|10
1639619770000|2021-12-16 01:56:10|19565|19445|19565.69|19445.69|19566.11|19446.11|19564.88|19444.88|9
1639619780000|2021-12-16 01:56:20|19565.89|19445.89|19570.36|19450.36|19570.47|19450.47|19565.89|19445.89|10
1639619790000|2021-12-16 01:56:30|19569.83|19449.83|19570.71|19450.71|19570.73|19450.73|19569.75|19449.75|10
1639619800000|2021-12-16 01:56:40|19570.11|19450.11|19570.55|19450.55|19570.71|19450.71|19570.11|19450.11|10
1639619810000|2021-12-16 01:56:50|19571.06|19451.06|19569.4|19449.4|19571.14|19451.14|19569.4|19449.4|10
1639619820000|2021-12-16 01:57:00|19569.46|19449.46|19569.6|19449.6|19569.91|19449.91|19567.62|19447.62|9
1639619830000|2021-12-16 01:57:10|19569.77|19449.77|19569.25|19449.25|19569.77|19449.77|19568.72|19448.72|10
1639619840000|2021-12-16 01:57:20|19568.76|19448.76|19567.61|19447.61|19568.76|19448.76|19567.56|19447.56|9
1639619850000|2021-12-16 01:57:30|19567.65|19447.65|19568.21|19448.21|19568.87|19448.87|19567.54|19447.54|8
1639619860000|2021-12-16 01:57:40|19568.99|19448.99|19574.8|19454.8|19574.8|19454.8|19568.99|19448.99|10
1639619870000|2021-12-16 01:57:50|19575.36|19455.36|19579.76|19459.76|19580.04|19460.04|19575.36|19455.36|10
1639619880000|2021-12-16 01:58:00|19580.07|19460.07|19580.63|19460.63|19580.94|19460.94|19580.07|19460.07|10
1639619890000|2021-12-16 01:58:10|19580.57|19460.57|19579.39|19459.39|19580.57|19460.57|19579.2|19459.2|9
1639619900000|2021-12-16 01:58:20|19579.26|19459.26|19577.53|19457.53|19579.26|19459.26|19577.07|19457.07|10
1639619910000|2021-12-16 01:58:30|19577.38|19457.38|19579|19459|19579.15|19459.15|19577.38|19457.38|9
1639619920000|2021-12-16 01:58:40|19579.09|19459.09|19579.83|19459.83|19580.61|19460.61|19579.03|19459.03|10
1639619930000|2021-12-16 01:58:50|19580.44|19460.44|19581.64|19461.64|19581.64|19461.64|19580.44|19460.44|10
1639619940000|2021-12-16 01:59:00|19581.56|19461.56|19581.77|19461.77|19581.77|19461.77|19580.97|19460.97|10
1639619950000|2021-12-16 01:59:10|19581.91|19461.91|19580.94|19460.94|19583.1|19463.1|19580.94|19460.94|10
1639619960000|2021-12-16 01:59:20|19580.66|19460.66|19577.27|19457.27|19580.66|19460.66|19577.01|19457.01|10
1639619970000|2021-12-16 01:59:30|19577.5|19457.5|19582.22|19462.22|19582.22|19462.22|19577.39|19457.39|10
1639619980000|2021-12-16 01:59:40|19583.29|19463.29|19585.31|19465.31|19585.71|19465.71|19583.27|19463.27|10
1639619990000|2021-12-16 01:59:50|19585.16|19465.16|19585.82|19465.82|19585.91|19465.91|19585.16|19465.16|10
1639620000000|2021-12-16 02:00:00|19585.52|19465.52|19586.63|19466.63|19586.81|19466.81|19585.02|19465.02|10
1639620010000|2021-12-16 02:00:10|19586.62|19466.62|19585.16|19465.16|19586.62|19466.62|19585.16|19465.16|9
1639620020000|2021-12-16 02:00:20|19584.59|19464.59|19585.74|19465.74|19585.74|19465.74|19583.86|19463.86|10
1639620030000|2021-12-16 02:00:30|19585.3|19465.3|19588.4|19468.4|19588.71|19468.71|19585.3|19465.3|10
1639620040000|2021-12-16 02:00:40|19588.32|19468.32|19584.73|19464.73|19588.8|19468.8|19584.73|19464.73|9
1639620050000|2021-12-16 02:00:50|19586.6|19466.6|19584.24|19464.24|19586.83|19466.83|19584.24|19464.24|10
1639620060000|2021-12-16 02:01:00|19584.2|19464.2|19580.8|19460.8|19584.2|19464.2|19580.71|19460.71|10
1639620070000|2021-12-16 02:01:10|19580.6|19460.6|19577.19|19457.19|19580.6|19460.6|19577.16|19457.16|9
1639620080000|2021-12-16 02:01:20|19577.2|19457.2|19577.22|19457.22|19577.22|19457.22|19576.27|19456.27|9
1639620090000|2021-12-16 02:01:30|19577.67|19457.67|19578.12|19458.12|19578.28|19458.28|19577.45|19457.45|10
1639620100000|2021-12-16 02:01:40|19578.19|19458.19|19578.89|19458.89|19579.24|19459.24|19577.89|19457.89|10
1639620110000|2021-12-16 02:01:50|19579.04|19459.04|19578.85|19458.85|19579.04|19459.04|19578.36|19458.36|10
1639620120000|2021-12-16 02:02:00|19579.62|19459.62|19579.71|19459.71|19579.73|19459.73|19579.2|19459.2|9
1639620130000|2021-12-16 02:02:10|19580.6|19460.6|19581.61|19461.61|19581.61|19461.61|19580.6|19460.6|8
1639620140000|2021-12-16 02:02:20|19582.3|19462.3|19581.15|19461.15|19582.56|19462.56|19581.15|19461.15|10
1639620150000|2021-12-16 02:02:30|19580.16|19460.16|19579.62|19459.62|19580.27|19460.27|19579.24|19459.24|10
1639620160000|2021-12-16 02:02:40|19580.09|19460.09|19577.14|19457.14|19580.09|19460.09|19577.14|19457.14|10
1639620170000|2021-12-16 02:02:50|19576.79|19456.79|19574.61|19454.61|19576.79|19456.79|19574.52|19454.52|8
1639620180000|2021-12-16 02:03:00|19574.23|19454.23|19574.89|19454.89|19574.89|19454.89|19574.12|19454.12|10
1639620190000|2021-12-16 02:03:10|19574.14|19454.14|19574.23|19454.23|19574.62|19454.62|19574.14|19454.14|9
1639620200000|2021-12-16 02:03:20|19574.06|19454.06|19572.16|19452.16|19574.06|19454.06|19572.16|19452.16|10
1639620210000|2021-12-16 02:03:30|19572.28|19452.28|19573.5|19453.5|19573.5|19453.5|19572.24|19452.24|10
1639620220000|2021-12-16 02:03:40|19573.37|19453.37|19571.81|19451.81|19573.78|19453.78|19571.81|19451.81|10
1639620230000|2021-12-16 02:03:50|19571.9|19451.9|19570.03|19450.03|19571.96|19451.96|19570.03|19450.03|10
1639620240000|2021-12-16 02:04:00|19569.78|19449.78|19567.89|19447.89|19570.31|19450.31|19567.89|19447.89|10
1639620250000|2021-12-16 02:04:10|19567.27|19447.27|19565.13|19445.13|19567.6|19447.6|19565.13|19445.13|10
1639620260000|2021-12-16 02:04:20|19565.16|19445.16|19565.67|19445.67|19566.12|19446.12|19564.94|19444.94|10
1639620270000|2021-12-16 02:04:30|19566.55|19446.55|19567.49|19447.49|19567.55|19447.55|19566.54|19446.54|10
1639620280000|2021-12-16 02:04:40|19567.56|19447.56|19567.96|19447.96|19568.82|19448.82|19567.5|19447.5|10
1639620290000|2021-12-16 02:04:50|19567.53|19447.53|19567.58|19447.58|19567.81|19447.81|19567.21|19447.21|10
1639620300000|2021-12-16 02:05:00|19566.19|19446.19|19566.34|19446.34|19566.34|19446.34|19564.87|19444.87|10
1639620310000|2021-12-16 02:05:10|19566.25|19446.25|19566.6|19446.6|19566.62|19446.62|19566.2|19446.2|10
1639620320000|2021-12-16 02:05:20|19566.59|19446.59|19564.11|19444.11|19566.76|19446.76|19564.11|19444.11|9
1639620330000|2021-12-16 02:05:30|19564.1|19444.1|19564.48|19444.48|19564.48|19444.48|19563.4|19443.4|10
1639620340000|2021-12-16 02:05:40|19565.05|19445.05|19567.43|19447.43|19567.48|19447.48|19565.05|19445.05|9
1639620350000|2021-12-16 02:05:50|19568.01|19448.01|19567.42|19447.42|19568.11|19448.11|19567.42|19447.42|9
1639620360000|2021-12-16 02:06:00|19567.36|19447.36|19567.29|19447.29|19567.36|19447.36|19566.1|19446.1|10
1639620370000|2021-12-16 02:06:10|19567.45|19447.45|19568.93|19448.93|19569.17|19449.17|19567.32|19447.32|10
1639620380000|2021-12-16 02:06:20|19568.92|19448.92|19568.53|19448.53|19568.92|19448.92|19567.73|19447.73|10
1639620390000|2021-12-16 02:06:30|19568.5|19448.5|19569.05|19449.05|19569.37|19449.37|19568.41|19448.41|9
1639620400000|2021-12-16 02:06:40|19568.51|19448.51|19568.5|19448.5|19569.23|19449.23|19567.79|19447.79|9
1639620410000|2021-12-16 02:06:50|19568.38|19448.38|19572.47|19452.47|19572.47|19452.47|19568.38|19448.38|10
1639620420000|2021-12-16 02:07:00|19572.5|19452.5|19573.54|19453.54|19574.11|19454.11|19572.46|19452.46|10
1639620430000|2021-12-16 02:07:10|19573.59|19453.59|19574.7|19454.7|19574.7|19454.7|19573.49|19453.49|10
1639620440000|2021-12-16 02:07:20|19573.49|19453.49|19577.03|19457.03|19577.03|19457.03|19573.49|19453.49|10
1639620450000|2021-12-16 02:07:30|19577.34|19457.34|19577.83|19457.83|19577.83|19457.83|19577.12|19457.12|9
1639620460000|2021-12-16 02:07:40|19577.85|19457.85|19579.67|19459.67|19579.67|19459.67|19577.85|19457.85|9
1639620470000|2021-12-16 02:07:50|19579.34|19459.34|19582.2|19462.2|19582.2|19462.2|19579.29|19459.29|10
1639620480000|2021-12-16 02:08:00|19582.4|19462.4|19582.84|19462.84|19583.37|19463.37|19582.4|19462.4|10
1639620490000|2021-12-16 02:08:10|19583.24|19463.24|19582.24|19462.24|19583.53|19463.53|19582.24|19462.24|10
1639620500000|2021-12-16 02:08:20|19581.65|19461.65|19579.48|19459.48|19581.82|19461.82|19579.48|19459.48|9
1639620510000|2021-12-16 02:08:30|19579.32|19459.32|19573.58|19453.58|19579.32|19459.32|19573.58|19453.58|10
1639620520000|2021-12-16 02:08:40|19573.39|19453.39|19567.05|19447.05|19573.39|19453.39|19567.05|19447.05|10
1639620530000|2021-12-16 02:08:50|19566.67|19446.67|19564.53|19444.53|19566.72|19446.72|19564.16|19444.16|10
1639620540000|2021-12-16 02:09:00|19564.37|19444.37|19562.98|19442.98|19564.37|19444.37|19562.98|19442.98|10
1639620550000|2021-12-16 02:09:10|19562.49|19442.49|19560.81|19440.81|19562.71|19442.71|19560.81|19440.81|10
1639620560000|2021-12-16 02:09:20|19559.95|19439.95|19558.79|19438.79|19559.95|19439.95|19558.79|19438.79|9
1639620570000|2021-12-16 02:09:30|19557.95|19437.95|19552.93|19432.93|19558.15|19438.15|19552.93|19432.93|10
1639620580000|2021-12-16 02:09:40|19552.39|19432.39|19549.44|19429.44|19552.5|19432.5|19549.44|19429.44|9
1639620590000|2021-12-16 02:09:50|19549.29|19429.29|19547.39|19427.39|19549.77|19429.77|19547.39|19427.39|10
1639620600000|2021-12-16 02:10:00|19547.46|19427.46|19547.1|19427.1|19547.54|19427.54|19546.68|19426.68|10
1639620610000|2021-12-16 02:10:10|19546.71|19426.71|19544.19|19424.19|19546.83|19426.83|19544.19|19424.19|10
1639620620000|2021-12-16 02:10:20|19544.18|19424.18|19545.42|19425.42|19545.42|19425.42|19542.76|19422.76|10
1639620630000|2021-12-16 02:10:30|19545.5|19425.5|19545.56|19425.56|19545.66|19425.66|19545.36|19425.36|10
1639620640000|2021-12-16 02:10:40|19545.73|19425.73|19546.44|19426.44|19546.44|19426.44|19545.58|19425.58|10
1639620650000|2021-12-16 02:10:50|19546.77|19426.77|19548.32|19428.32|19548.32|19428.32|19546.7|19426.7|10
1639620660000|2021-12-16 02:11:00|19548.78|19428.78|19550.45|19430.45|19551.28|19431.28|19548.78|19428.78|10
1639620670000|2021-12-16 02:11:10|19550.42|19430.42|19547.84|19427.84|19550.42|19430.42|19547.5|19427.5|9
1639620680000|2021-12-16 02:11:20|19547.92|19427.92|19551.08|19431.08|19551.08|19431.08|19547.82|19427.82|9
1639620690000|2021-12-16 02:11:30|19551.41|19431.41|19552.43|19432.43|19552.76|19432.76|19551.41|19431.41|10
1639620700000|2021-12-16 02:11:40|19552.85|19432.85|19554.53|19434.53|19554.69|19434.69|19552.58|19432.58|10
1639620710000|2021-12-16 02:11:50|19555.63|19435.63|19554.95|19434.95|19555.63|19435.63|19554.38|19434.38|10
1639620720000|2021-12-16 02:12:00|19555.08|19435.08|19556.32|19436.32|19556.86|19436.86|19555.05|19435.05|8
1639620730000|2021-12-16 02:12:10|19556.24|19436.24|19555.79|19435.79|19556.34|19436.34|19555.7|19435.7|10
1639620740000|2021-12-16 02:12:20|19555.53|19435.53|19555.1|19435.1|19555.71|19435.71|19555.1|19435.1|10
1639620750000|2021-12-16 02:12:30|19555.5|19435.5|19557.51|19437.51|19557.51|19437.51|19555.5|19435.5|9
1639620760000|2021-12-16 02:12:40|19557.68|19437.68|19558.97|19438.97|19558.97|19438.97|19557.65|19437.65|8
1639620770000|2021-12-16 02:12:50|19558.56|19438.56|19558.55|19438.55|19558.56|19438.56|19556.8|19436.8|10
1639620780000|2021-12-16 02:13:00|19558.47|19438.47|19559.12|19439.12|19559.12|19439.12|19558.47|19438.47|8
1639620790000|2021-12-16 02:13:10|19559.09|19439.09|19555.01|19435.01|19559.09|19439.09|19555.01|19435.01|10
1639620800000|2021-12-16 02:13:20|19554.74|19434.74|19542.82|19422.82|19554.74|19434.74|19542.82|19422.82|10
1639620810000|2021-12-16 02:13:30|19542.64|19422.64|19543.4|19423.4|19543.44|19423.44|19542.44|19422.44|9
1639620820000|2021-12-16 02:13:40|19543.85|19423.85|19543.43|19423.43|19543.85|19423.85|19543.07|19423.07|9
1639620830000|2021-12-16 02:13:50|19543.69|19423.69|19542.75|19422.75|19543.69|19423.69|19542.65|19422.65|10
1639620840000|2021-12-16 02:14:00|19542.87|19422.87|19540.37|19420.37|19542.87|19422.87|19540.37|19420.37|10
1639620850000|2021-12-16 02:14:10|19539.87|19419.87|19537.79|19417.79|19539.87|19419.87|19537.79|19417.79|10
1639620860000|2021-12-16 02:14:20|19537.73|19417.73|19534.23|19414.23|19537.8|19417.8|19534.23|19414.23|10
1639620870000|2021-12-16 02:14:30|19534.03|19414.03|19534.87|19414.87|19535.29|19415.29|19534.03|19414.03|10
1639620880000|2021-12-16 02:14:40|19535.01|19415.01|19534.9|19414.9|19535.16|19415.16|19534.73|19414.73|10
1639620890000|2021-12-16 02:14:50|19534.71|19414.71|19537.63|19417.63|19537.63|19417.63|19533.63|19413.63|10
1639620900000|2021-12-16 02:15:00|19538.51|19418.51|19538.46|19418.46|19540.26|19420.26|19538.46|19418.46|10
1639620910000|2021-12-16 02:15:10|19538.66|19418.66|19539.58|19419.58|19540.31|19420.31|19538.66|19418.66|9
1639620920000|2021-12-16 02:15:20|19540.37|19420.37|19540.37|19420.37|19540.85|19420.85|19539.43|19419.43|10
1639620930000|2021-12-16 02:15:30|19540.7|19420.7|19542.3|19422.3|19542.3|19422.3|19540.56|19420.56|10
1639620940000|2021-12-16 02:15:40|19542.46|19422.46|19543.75|19423.75|19544|19424|19542.46|19422.46|10
1639620950000|2021-12-16 02:15:50|19545.3|19425.3|19544.18|19424.18|19545.3|19425.3|19544.01|19424.01|9
1639620960000|2021-12-16 02:16:00|19544.01|19424.01|19546.65|19426.65|19546.65|19426.65|19544.01|19424.01|10
1639620970000|2021-12-16 02:16:10|19546.96|19426.96|19548.7|19428.7|19548.7|19428.7|19546.96|19426.96|10
1639620980000|2021-12-16 02:16:20|19548.8|19428.8|19549.87|19429.87|19550.66|19430.66|19548.53|19428.53|10
1639620990000|2021-12-16 02:16:30|19550.08|19430.08|19552.83|19432.83|19552.83|19432.83|19549.73|19429.73|10
1639621000000|2021-12-16 02:16:40|19553.02|19433.02|19556.78|19436.78|19556.78|19436.78|19553.02|19433.02|10
1639621010000|2021-12-16 02:16:50|19558.28|19438.28|19555.97|19435.97|19558.28|19438.28|19555.56|19435.56|10
1639621020000|2021-12-16 02:17:00|19555.9|19435.9|19553.83|19433.83|19555.9|19435.9|19553.83|19433.83|10
1639621030000|2021-12-16 02:17:10|19553.19|19433.19|19548.49|19428.49|19553.59|19433.59|19548.49|19428.49|10
1639621040000|2021-12-16 02:17:20|19548.02|19428.02|19536.8|19416.8|19548.02|19428.02|19536.8|19416.8|10
1639621050000|2021-12-16 02:17:30|19535.43|19415.43|19533.94|19413.94|19535.43|19415.43|19533.43|19413.43|10
1639621060000|2021-12-16 02:17:40|19533.68|19413.68|19534.18|19414.18|19534.21|19414.21|19533.1|19413.1|10
1639621070000|2021-12-16 02:17:50|19533.84|19413.84|19532.9|19412.9|19533.84|19413.84|19532.64|19412.64|10
1639621080000|2021-12-16 02:18:00|19533.4|19413.4|19533.26|19413.26|19533.49|19413.49|19532.27|19412.27|10
1639621090000|2021-12-16 02:18:10|19532.88|19412.88|19533.81|19413.81|19534.06|19414.06|19532.84|19412.84|10
1639621100000|2021-12-16 02:18:20|19533.85|19413.85|19531.23|19411.23|19533.85|19413.85|19531.17|19411.17|10
1639621110000|2021-12-16 02:18:30|19530.79|19410.79|19526.76|19406.76|19530.82|19410.82|19525.83|19405.83|10
1639621120000|2021-12-16 02:18:40|19525.79|19405.79|19521.9|19401.9|19525.79|19405.79|19521.9|19401.9|10
1639621130000|2021-12-16 02:18:50|19520.76|19400.76|19519.17|19399.17|19520.85|19400.85|19518.78|19398.78|10
1639621140000|2021-12-16 02:19:00|19518.88|19398.88|19517.65|19397.65|19518.88|19398.88|19517.53|19397.53|10
1639621150000|2021-12-16 02:19:10|19517.66|19397.66|19516.31|19396.31|19517.66|19397.66|19516.02|19396.02|10
1639621160000|2021-12-16 02:19:20|19516.5|19396.5|19516.58|19396.58|19516.68|19396.68|19516.3|19396.3|8
1639621170000|2021-12-16 02:19:30|19516.3|19396.3|19515.26|19395.26|19516.71|19396.71|19515.18|19395.18|9
1639621180000|2021-12-16 02:19:40|19515.78|19395.78|19510.06|19390.06|19515.78|19395.78|19510.06|19390.06|10
1639621190000|2021-12-16 02:19:50|19509.36|19389.36|19504.27|19384.27|19509.36|19389.36|19503.48|19383.48|10
1639621200000|2021-12-16 02:20:00|19504.65|19384.65|19502.62|19382.62|19504.65|19384.65|19502.31|19382.31|10
1639621210000|2021-12-16 02:20:10|19502.53|19382.53|19503.36|19383.36|19503.36|19383.36|19502.36|19382.36|10
1639621220000|2021-12-16 02:20:20|19503.76|19383.76|19506.85|19386.85|19506.85|19386.85|19503.6|19383.6|10
1639621230000|2021-12-16 02:20:30|19507.09|19387.09|19507.32|19387.32|19508.06|19388.06|19506.73|19386.73|10
1639621240000|2021-12-16 02:20:40|19507.09|19387.09|19506.61|19386.61|19508.04|19388.04|19506.61|19386.61|10
1639621250000|2021-12-16 02:20:50|19506.59|19386.59|19503.04|19383.04|19506.59|19386.59|19503.04|19383.04|10
1639621260000|2021-12-16 02:21:00|19502.88|19382.88|19502.08|19382.08|19502.88|19382.88|19501.84|19381.84|10
1639621270000|2021-12-16 02:21:10|19501.79|19381.79|19497.37|19377.37|19501.79|19381.79|19497.37|19377.37|10
1639621280000|2021-12-16 02:21:20|19497.59|19377.59|19499.9|19379.9|19500.8|19380.8|19497.59|19377.59|9
1639621290000|2021-12-16 02:21:30|19500.43|19380.43|19497.32|19377.32|19500.43|19380.43|19497.32|19377.32|10
1639621300000|2021-12-16 02:21:40|19497.19|19377.19|19496.11|19376.11|19497.44|19377.44|19496.11|19376.11|10
1639621310000|2021-12-16 02:21:50|19495.86|19375.86|19493.3|19373.3|19495.86|19375.86|19493.3|19373.3|10
1639621320000|2021-12-16 02:22:00|19493.46|19373.46|19492.7|19372.7|19493.92|19373.92|19492.7|19372.7|10
1639621330000|2021-12-16 02:22:10|19492.75|19372.75|19492.98|19372.98|19493.08|19373.08|19492.34|19372.34|10
1639621340000|2021-12-16 02:22:20|19494.33|19374.33|19495.19|19375.19|19495.22|19375.22|19494.33|19374.33|10
1639621350000|2021-12-16 02:22:30|19495.33|19375.33|19496.56|19376.56|19497.76|19377.76|19495.33|19375.33|10
1639621360000|2021-12-16 02:22:40|19496.46|19376.46|19497.11|19377.11|19497.62|19377.62|19496.46|19376.46|10
1639621370000|2021-12-16 02:22:50|19496.97|19376.97|19497.48|19377.48|19497.83|19377.83|19496.97|19376.97|10
1639621380000|2021-12-16 02:23:00|19498.25|19378.25|19500.93|19380.93|19501.28|19381.28|19498.25|19378.25|9
1639621390000|2021-12-16 02:23:10|19501.34|19381.34|19500.35|19380.35|19501.34|19381.34|19500.02|19380.02|10
1639621400000|2021-12-16 02:23:20|19500.59|19380.59|19501.03|19381.03|19501.47|19381.47|19500.15|19380.15|10
1639621410000|2021-12-16 02:23:30|19500.95|19380.95|19503.13|19383.13|19503.13|19383.13|19500.95|19380.95|10
1639621420000|2021-12-16 02:23:40|19503.1|19383.1|19501.78|19381.78|19503.1|19383.1|19501.73|19381.73|10
1639621430000|2021-12-16 02:23:50|19501.54|19381.54|19499.12|19379.12|19502.72|19382.72|19499.12|19379.12|10
1639621440000|2021-12-16 02:24:00|19499.13|19379.13|19500.24|19380.24|19500.24|19380.24|19498.86|19378.86|10
1639621450000|2021-12-16 02:24:10|19497.7|19377.7|19500.15|19380.15|19500.15|19380.15|19497.7|19377.7|10
1639621460000|2021-12-16 02:24:20|19501.36|19381.36|19503.77|19383.77|19504.07|19384.07|19501.36|19381.36|10
1639621470000|2021-12-16 02:24:30|19504.18|19384.18|19505.21|19385.21|19507.15|19387.15|19504.18|19384.18|10
1639621480000|2021-12-16 02:24:40|19505.14|19385.14|19504.26|19384.26|19505.24|19385.24|19503.8|19383.8|10
1639621490000|2021-12-16 02:24:50|19504.3|19384.3|19502.57|19382.57|19504.3|19384.3|19501.67|19381.67|10
1639621500000|2021-12-16 02:25:00|19502.6|19382.6|19502.06|19382.06|19502.6|19382.6|19501.47|19381.47|9
1639621510000|2021-12-16 02:25:10|19501.96|19381.96|19501.21|19381.21|19501.96|19381.96|19500.33|19380.33|10
1639621520000|2021-12-16 02:25:20|19501.99|19381.99|19505.21|19385.21|19505.21|19385.21|19501.96|19381.96|10
1639621530000|2021-12-16 02:25:30|19505.08|19385.08|19505.78|19385.78|19505.78|19385.78|19504.7|19384.7|10
1639621540000|2021-12-16 02:25:40|19507.28|19387.28|19508.49|19388.49|19508.64|19388.64|19507.28|19387.28|10
1639621550000|2021-12-16 02:25:50|19508.51|19388.51|19512.44|19392.44|19512.44|19392.44|19508.51|19388.51|10
1639621560000|2021-12-16 02:26:00|19513.84|19393.84|19514.94|19394.94|19515.5|19395.5|19513.39|19393.39|10
1639621570000|2021-12-16 02:26:10|19514.99|19394.99|19516.03|19396.03|19516.38|19396.38|19514.75|19394.75|9
1639621580000|2021-12-16 02:26:20|19516.28|19396.28|19515.51|19395.51|19517.3|19397.3|19515.07|19395.07|10
1639621590000|2021-12-16 02:26:30|19515.33|19395.33|19514.7|19394.7|19515.52|19395.52|19513.78|19393.78|10
1639621600000|2021-12-16 02:26:40|19513.62|19393.62|19514.67|19394.67|19514.67|19394.67|19513.34|19393.34|10
1639621610000|2021-12-16 02:26:50|19515.28|19395.28|19516.73|19396.73|19516.85|19396.85|19515.28|19395.28|10
1639621620000|2021-12-16 02:27:00|19517.15|19397.15|19519.29|19399.29|19519.29|19399.29|19517.15|19397.15|10
1639621630000|2021-12-16 02:27:10|19519.99|19399.99|19519.82|19399.82|19520.02|19400.02|19519.17|19399.17|10
1639621640000|2021-12-16 02:27:20|19519.95|19399.95|19519.39|19399.39|19519.95|19399.95|19519.16|19399.16|10
1639621650000|2021-12-16 02:27:30|19518.98|19398.98|19518.71|19398.71|19519.92|19399.92|19518.71|19398.71|10
1639621660000|2021-12-16 02:27:40|19518.62|19398.62|19518.34|19398.34|19518.81|19398.81|19518.1|19398.1|10
1639621670000|2021-12-16 02:27:50|19517.59|19397.59|19519.16|19399.16|19519.67|19399.67|19517.59|19397.59|10
1639621680000|2021-12-16 02:28:00|19519.58|19399.58|19519.33|19399.33|19520.16|19400.16|19519.06|19399.06|10
1639621690000|2021-12-16 02:28:10|19519.5|19399.5|19519.69|19399.69|19520.8|19400.8|19519.5|19399.5|10
1639621700000|2021-12-16 02:28:20|19519.4|19399.4|19520.31|19400.31|19520.38|19400.38|19519.24|19399.24|9
1639621710000|2021-12-16 02:28:30|19519.95|19399.95|19519.74|19399.74|19520.02|19400.02|19519.29|19399.29|9
1639621720000|2021-12-16 02:28:40|19519.52|19399.52|19519.65|19399.65|19519.89|19399.89|19519.02|19399.02|10
1639621730000|2021-12-16 02:28:50|19519.48|19399.48|19520.36|19400.36|19520.48|19400.48|19519.36|19399.36|10
1639621740000|2021-12-16 02:29:00|19520.14|19400.14|19520.01|19400.01|19520.52|19400.52|19519.73|19399.73|10
1639621750000|2021-12-16 02:29:10|19519.58|19399.58|19518.42|19398.42|19519.58|19399.58|19518.22|19398.22|8
1639621760000|2021-12-16 02:29:20|19518.4|19398.4|19516.47|19396.47|19518.4|19398.4|19516.43|19396.43|10
1639621770000|2021-12-16 02:29:30|19516.22|19396.22|19517.45|19397.45|19517.7|19397.7|19516.22|19396.22|9
1639621780000|2021-12-16 02:29:40|19517.46|19397.46|19516.72|19396.72|19517.49|19397.49|19516.72|19396.72|10
1639621790000|2021-12-16 02:29:50|19516.9|19396.9|19517.11|19397.11|19517.82|19397.82|19516.9|19396.9|7
1639621800000|2021-12-16 02:30:00|19516.88|19396.88|19516.48|19396.48|19517.02|19397.02|19516.23|19396.23|9
1639621810000|2021-12-16 02:30:10|19516.4|19396.4|19515.79|19395.79|19516.4|19396.4|19515.69|19395.69|10
1639621820000|2021-12-16 02:30:20|19515.78|19395.78|19515.59|19395.59|19516.65|19396.65|19515.39|19395.39|10
1639621830000|2021-12-16 02:30:30|19515.48|19395.48|19515.67|19395.67|19515.67|19395.67|19514.84|19394.84|10
1639621840000|2021-12-16 02:30:40|19516.22|19396.22|19516.96|19396.96|19516.96|19396.96|19515.97|19395.97|10
1639621850000|2021-12-16 02:30:50|19517.01|19397.01|19517.86|19397.86|19518.16|19398.16|19516.79|19396.79|9
1639621860000|2021-12-16 02:31:00|19517.9|19397.9|19518.97|19398.97|19519.57|19399.57|19517.9|19397.9|10
1639621870000|2021-12-16 02:31:10|19518.72|19398.72|19519.99|19399.99|19519.99|19399.99|19518.39|19398.39|10
1639621880000|2021-12-16 02:31:20|19520.16|19400.16|19521.25|19401.25|19521.38|19401.38|19520.14|19400.14|8
1639621890000|2021-12-16 02:31:30|19520.75|19400.75|19520.94|19400.94|19520.96|19400.96|19520.34|19400.34|7
1639621900000|2021-12-16 02:31:40|19520.6|19400.6|19520.59|19400.59|19520.69|19400.69|19520.16|19400.16|9
1639621910000|2021-12-16 02:31:50|19520.05|19400.05|19518.93|19398.93|19520.05|19400.05|19518.54|19398.54|9
1639621920000|2021-12-16 02:32:00|19518.69|19398.69|19519.08|19399.08|19519.08|19399.08|19518.62|19398.62|7
1639621930000|2021-12-16 02:32:10|19519.55|19399.55|19520.22|19400.22|19520.76|19400.76|19519.55|19399.55|7
1639621940000|2021-12-16 02:32:20|19520.33|19400.33|19521.35|19401.35|19521.5|19401.5|19519.43|19399.43|9
1639621950000|2021-12-16 02:32:30|19521.26|19401.26|19522.19|19402.19|19522.19|19402.19|19521.21|19401.21|9
1639621960000|2021-12-16 02:32:40|19522.54|19402.54|19524.5|19404.5|19525.2|19405.2|19522.54|19402.54|10
1639621970000|2021-12-16 02:32:50|19524.84|19404.84|19526.78|19406.78|19526.83|19406.83|19524.84|19404.84|10
1639621980000|2021-12-16 02:33:00|19526.72|19406.72|19527.74|19407.74|19527.74|19407.74|19526.67|19406.67|9
1639621990000|2021-12-16 02:33:10|19527.31|19407.31|19529.7|19409.7|19529.73|19409.73|19527.31|19407.31|10
1639622000000|2021-12-16 02:33:20|19528.88|19408.88|19529.06|19409.06|19529.08|19409.08|19528.07|19408.07|10
1639622010000|2021-12-16 02:33:30|19528.91|19408.91|19530.28|19410.28|19530.4|19410.4|19528.87|19408.87|9
1639622020000|2021-12-16 02:33:40|19529.83|19409.83|19528.35|19408.35|19529.84|19409.84|19528.35|19408.35|10
1639622030000|2021-12-16 02:33:50|19528.05|19408.05|19524.87|19404.87|19528.05|19408.05|19524.87|19404.87|10
1639622040000|2021-12-16 02:34:00|19524.14|19404.14|19520.34|19400.34|19524.14|19404.14|19520.34|19400.34|9
1639622050000|2021-12-16 02:34:10|19519.89|19399.89|19517.41|19397.41|19519.89|19399.89|19516.9|19396.9|9
1639622060000|2021-12-16 02:34:20|19517.44|19397.44|19519.34|19399.34|19519.34|19399.34|19517.44|19397.44|10
1639622070000|2021-12-16 02:34:30|19519.33|19399.33|19521.85|19401.85|19522.09|19402.09|19519.33|19399.33|9
1639622080000|2021-12-16 02:34:40|19523.26|19403.26|19524.26|19404.26|19524.54|19404.54|19523.26|19403.26|10
1639622090000|2021-12-16 02:34:50|19524.16|19404.16|19527.18|19407.18|19527.24|19407.24|19523.81|19403.81|9
1639622100000|2021-12-16 02:35:00|19527.42|19407.42|19528.29|19408.29|19528.29|19408.29|19526.96|19406.96|10
1639622110000|2021-12-16 02:35:10|19528.69|19408.69|19531.02|19411.02|19531.02|19411.02|19528.55|19408.55|10
1639622120000|2021-12-16 02:35:20|19531.54|19411.54|19531.94|19411.94|19532.15|19412.15|19531.41|19411.41|10
1639622130000|2021-12-16 02:35:30|19532.1|19412.1|19532.52|19412.52|19533.03|19413.03|19532.1|19412.1|10
1639622140000|2021-12-16 02:35:40|19532.79|19412.79|19532.75|19412.75|19534.61|19414.61|19532.11|19412.11|8
1639622150000|2021-12-16 02:35:50|19532.95|19412.95|19532.19|19412.19|19533.05|19413.05|19532.19|19412.19|9
1639622160000|2021-12-16 02:36:00|19532.33|19412.33|19531.13|19411.13|19532.33|19412.33|19530.3|19410.3|10
1639622170000|2021-12-16 02:36:10|19530.93|19410.93|19528.73|19408.73|19530.94|19410.94|19528.73|19408.73|9
1639622180000|2021-12-16 02:36:20|19526.69|19406.69|19525.06|19405.06|19526.69|19406.69|19524.91|19404.91|10
1639622190000|2021-12-16 02:36:30|19525.79|19405.79|19526.94|19406.94|19526.94|19406.94|19525.38|19405.38|10
1639622200000|2021-12-16 02:36:40|19527.06|19407.06|19527.16|19407.16|19527.65|19407.65|19526.68|19406.68|10
1639622210000|2021-12-16 02:36:50|19526.09|19406.09|19529.49|19409.49|19529.49|19409.49|19525.93|19405.93|10
1639622220000|2021-12-16 02:37:00|19529.33|19409.33|19530.71|19410.71|19530.71|19410.71|19529.33|19409.33|10
1639622230000|2021-12-16 02:37:10|19530.77|19410.77|19530.31|19410.31|19530.77|19410.77|19529.94|19409.94|8
1639622240000|2021-12-16 02:37:20|19530.66|19410.66|19530.54|19410.54|19531.04|19411.04|19530.54|19410.54|9
1639622250000|2021-12-16 02:37:30|19530.58|19410.58|19530.84|19410.84|19530.95|19410.95|19530.58|19410.58|10
1639622260000|2021-12-16 02:37:40|19530.9|19410.9|19529.84|19409.84|19530.9|19410.9|19529.56|19409.56|10
1639622270000|2021-12-16 02:37:50|19529.57|19409.57|19530.53|19410.53|19530.53|19410.53|19529.13|19409.13|10
1639622280000|2021-12-16 02:38:00|19530.46|19410.46|19528.91|19408.91|19530.46|19410.46|19528.91|19408.91|9
1639622290000|2021-12-16 02:38:10|19529.52|19409.52|19531.06|19411.06|19531.16|19411.16|19529.05|19409.05|10
1639622300000|2021-12-16 02:38:20|19531.29|19411.29|19524.47|19404.47|19531.29|19411.29|19524.47|19404.47|9
1639622310000|2021-12-16 02:38:30|19524.45|19404.45|19518.5|19398.5|19524.45|19404.45|19518.35|19398.35|10
1639622320000|2021-12-16 02:38:40|19517.75|19397.75|19515.85|19395.85|19517.75|19397.75|19515.09|19395.09|9
1639622330000|2021-12-16 02:38:50|19515.5|19395.5|19515.05|19395.05|19515.71|19395.71|19514.65|19394.65|10
1639622340000|2021-12-16 02:39:00|19515.18|19395.18|19516.29|19396.29|19516.29|19396.29|19514.66|19394.66|9
1639622350000|2021-12-16 02:39:10|19516.6|19396.6|19521.73|19401.73|19521.73|19401.73|19516.6|19396.6|10
1639622360000|2021-12-16 02:39:20|19521.82|19401.82|19521.84|19401.84|19522.5|19402.5|19521.33|19401.33|10
1639622370000|2021-12-16 02:39:30|19522.28|19402.28|19521.28|19401.28|19522.28|19402.28|19521.08|19401.08|8
1639622380000|2021-12-16 02:39:40|19521.02|19401.02|19521.24|19401.24|19521.73|19401.73|19520.9|19400.9|10
1639622390000|2021-12-16 02:39:50|19520.48|19400.48|19521.39|19401.39|19521.39|19401.39|19520.07|19400.07|9
1639622400000|2021-12-16 02:40:00|19521.33|19401.33|19521.94|19401.94|19522.85|19402.85|19521.33|19401.33|9
1639622410000|2021-12-16 02:40:10|19521.81|19401.81|19522.06|19402.06|19523.04|19403.04|19521.81|19401.81|9
1639622420000|2021-12-16 02:40:20|19522.35|19402.35|19523.33|19403.33|19523.33|19403.33|19522.35|19402.35|10
1639622430000|2021-12-16 02:40:30|19523.61|19403.61|19525.45|19405.45|19525.45|19405.45|19523.61|19403.61|9
1639622440000|2021-12-16 02:40:40|19525.23|19405.23|19523.59|19403.59|19525.39|19405.39|19523.59|19403.59|10
1639622450000|2021-12-16 02:40:50|19523.11|19403.11|19519.81|19399.81|19523.3|19403.3|19519.81|19399.81|10
1639622460000|2021-12-16 02:41:00|19519.99|19399.99|19519.4|19399.4|19520.19|19400.19|19519.4|19399.4|9
1639622470000|2021-12-16 02:41:10|19519.31|19399.31|19518.96|19398.96|19519.42|19399.42|19518.96|19398.96|10
1639622480000|2021-12-16 02:41:20|19519.14|19399.14|19518.98|19398.98|19519.14|19399.14|19518.36|19398.36|10
1639622490000|2021-12-16 02:41:30|19519.21|19399.21|19519.25|19399.25|19519.41|19399.41|19519.21|19399.21|8
1639622500000|2021-12-16 02:41:40|19519.2|19399.2|19519.97|19399.97|19519.97|19399.97|19519.2|19399.2|9
1639622510000|2021-12-16 02:41:50|19519.59|19399.59|19521.48|19401.48|19521.48|19401.48|19519.17|19399.17|9
1639622520000|2021-12-16 02:42:00|19521.56|19401.56|19522.08|19402.08|19522.12|19402.12|19521.56|19401.56|9
1639622530000|2021-12-16 02:42:10|19521.82|19401.82|19522.8|19402.8|19522.96|19402.96|19521.82|19401.82|9
1639622540000|2021-12-16 02:42:20|19522.52|19402.52|19522.96|19402.96|19522.96|19402.96|19522.5|19402.5|9
1639622550000|2021-12-16 02:42:30|19522.55|19402.55|19525.27|19405.27|19525.27|19405.27|19522.55|19402.55|9
1639622560000|2021-12-16 02:42:40|19524.87|19404.87|19526.11|19406.11|19526.11|19406.11|19524.81|19404.81|9
1639622570000|2021-12-16 02:42:50|19526.42|19406.42|19530.08|19410.08|19530.08|19410.08|19526.42|19406.42|10
1639622580000|2021-12-16 02:43:00|19529.86|19409.86|19531.22|19411.22|19531.55|19411.55|19529.86|19409.86|10
1639622590000|2021-12-16 02:43:10|19531.24|19411.24|19529.01|19409.01|19531.24|19411.24|19529.01|19409.01|9
1639622600000|2021-12-16 02:43:20|19528.46|19408.46|19522.96|19402.96|19528.57|19408.57|19522.96|19402.96|10
1639622610000|2021-12-16 02:43:30|19522.03|19402.03|19520.21|19400.21|19522.03|19402.03|19520.21|19400.21|9
1639622620000|2021-12-16 02:43:40|19520.47|19400.47|19516.07|19396.07|19520.47|19400.47|19516.07|19396.07|10
1639622630000|2021-12-16 02:43:50|19516.22|19396.22|19516.86|19396.86|19517.36|19397.36|19516.01|19396.01|10
1639622640000|2021-12-16 02:44:00|19517.23|19397.23|19516.96|19396.96|19517.45|19397.45|19516.45|19396.45|10
1639622650000|2021-12-16 02:44:10|19517.18|19397.18|19517.59|19397.59|19517.59|19397.59|19516.61|19396.61|9
1639622660000|2021-12-16 02:44:20|19517.4|19397.4|19521.5|19401.5|19521.5|19401.5|19517.4|19397.4|10
1639622670000|2021-12-16 02:44:30|19521.41|19401.41|19518.93|19398.93|19521.46|19401.46|19518.93|19398.93|10
1639622680000|2021-12-16 02:44:40|19518.63|19398.63|19516.64|19396.64|19518.63|19398.63|19516.64|19396.64|10
1639622690000|2021-12-16 02:44:50|19516.58|19396.58|19517.58|19397.58|19517.6|19397.6|19516.47|19396.47|9
1639622700000|2021-12-16 02:45:00|19517.82|19397.82|19518.2|19398.2|19518.63|19398.63|19517.82|19397.82|10
1639622710000|2021-12-16 02:45:10|19518.42|19398.42|19519.57|19399.57|19519.88|19399.88|19518.42|19398.42|10
1639622720000|2021-12-16 02:45:20|19519.43|19399.43|19519.89|19399.89|19519.94|19399.94|19519.43|19399.43|9
1639622730000|2021-12-16 02:45:30|19519.76|19399.76|19528.31|19408.31|19528.31|19408.31|19519.76|19399.76|9
1639622740000|2021-12-16 02:45:40|19528.04|19408.04|19529.89|19409.89|19529.89|19409.89|19528.04|19408.04|10
1639622750000|2021-12-16 02:45:50|19529.91|19409.91|19530.55|19410.55|19530.57|19410.57|19529.79|19409.79|10
1639622760000|2021-12-16 02:46:00|19530.67|19410.67|19529.77|19409.77|19530.72|19410.72|19529.77|19409.77|10
1639622770000|2021-12-16 02:46:10|19530.09|19410.09|19530.37|19410.37|19530.97|19410.97|19530.09|19410.09|10
1639622780000|2021-12-16 02:46:20|19530.95|19410.95|19530.58|19410.58|19530.95|19410.95|19530.2|19410.2|8
1639622790000|2021-12-16 02:46:30|19530.63|19410.63|19529.47|19409.47|19530.67|19410.67|19529.47|19409.47|10
1639622800000|2021-12-16 02:46:40|19529.69|19409.69|19531.56|19411.56|19531.56|19411.56|19529.27|19409.27|9
1639622810000|2021-12-16 02:46:50|19531.72|19411.72|19532.79|19412.79|19532.79|19412.79|19531.41|19411.41|10
1639622820000|2021-12-16 02:47:00|19532.66|19412.66|19534.8|19414.8|19534.8|19414.8|19532.65|19412.65|10
1639622830000|2021-12-16 02:47:10|19534.94|19414.94|19537.46|19417.46|19537.46|19417.46|19534.94|19414.94|10
1639622840000|2021-12-16 02:47:20|19537.25|19417.25|19541.51|19421.51|19541.62|19421.62|19536.8|19416.8|10
1639622850000|2021-12-16 02:47:30|19541.16|19421.16|19543.19|19423.19|19543.38|19423.38|19541.16|19421.16|9
1639622860000|2021-12-16 02:47:40|19542.73|19422.73|19543.55|19423.55|19543.55|19423.55|19542.73|19422.73|10
1639622870000|2021-12-16 02:47:50|19543.67|19423.67|19545.04|19425.04|19545.04|19425.04|19542.81|19422.81|9
1639622880000|2021-12-16 02:48:00|19545.4|19425.4|19542.56|19422.56|19545.4|19425.4|19542.56|19422.56|10
1639622890000|2021-12-16 02:48:10|19542.4|19422.4|19539.76|19419.76|19542.4|19422.4|19539.76|19419.76|10
1639622900000|2021-12-16 02:48:20|19539.43|19419.43|19538.68|19418.68|19539.43|19419.43|19538.61|19418.61|9
1639622910000|2021-12-16 02:48:30|19537.55|19417.55|19538.78|19418.78|19538.79|19418.79|19537.48|19417.48|9
1639622920000|2021-12-16 02:48:40|19538.81|19418.81|19536.51|19416.51|19538.81|19418.81|19536.51|19416.51|9
1639622930000|2021-12-16 02:48:50|19535.96|19415.96|19537.64|19417.64|19537.64|19417.64|19535.96|19415.96|8
1639622940000|2021-12-16 02:49:00|19537.21|19417.21|19537.58|19417.58|19537.58|19417.58|19537.15|19417.15|8
1639622950000|2021-12-16 02:49:10|19538.49|19418.49|19540.12|19420.12|19540.22|19420.22|19538.49|19418.49|10
1639622960000|2021-12-16 02:49:20|19540.9|19420.9|19542.35|19422.35|19542.35|19422.35|19540.85|19420.85|10
1639622970000|2021-12-16 02:49:30|19542.38|19422.38|19541.96|19421.96|19542.59|19422.59|19541.68|19421.68|10
1639622980000|2021-12-16 02:49:40|19541.64|19421.64|19542.69|19422.69|19542.69|19422.69|19541.64|19421.64|10
1639622990000|2021-12-16 02:49:50|19541.95|19421.95|19542.15|19422.15|19542.68|19422.68|19541.95|19421.95|10
1639623000000|2021-12-16 02:50:00|19542.33|19422.33|19541.98|19421.98|19542.33|19422.33|19541.95|19421.95|10
1639623010000|2021-12-16 02:50:10|19541.52|19421.52|19540.76|19420.76|19542.12|19422.12|19540.76|19420.76|9
1639623020000|2021-12-16 02:50:20|19540.97|19420.97|19535.86|19415.86|19540.97|19420.97|19535.86|19415.86|10
1639623030000|2021-12-16 02:50:30|19536.29|19416.29|19533.54|19413.54|19536.29|19416.29|19533.54|19413.54|9
1639623040000|2021-12-16 02:50:40|19533.5|19413.5|19533.38|19413.38|19533.55|19413.55|19533.1|19413.1|10
1639623050000|2021-12-16 02:50:50|19533.65|19413.65|19529.4|19409.4|19533.65|19413.65|19529.4|19409.4|9
1639623060000|2021-12-16 02:51:00|19529.61|19409.61|19529.05|19409.05|19529.61|19409.61|19528.2|19408.2|10
1639623070000|2021-12-16 02:51:10|19530.32|19410.32|19535.37|19415.37|19535.37|19415.37|19530.32|19410.32|9
1639623080000|2021-12-16 02:51:20|19535.59|19415.59|19537.76|19417.76|19537.78|19417.78|19535.55|19415.55|9
1639623090000|2021-12-16 02:51:30|19537.78|19417.78|19541.02|19421.02|19541.02|19421.02|19537.78|19417.78|10
1639623100000|2021-12-16 02:51:40|19541.84|19421.84|19537.55|19417.55|19541.84|19421.84|19537.24|19417.24|9
1639623110000|2021-12-16 02:51:50|19537.51|19417.51|19533.66|19413.66|19537.51|19417.51|19533.66|19413.66|10
1639623120000|2021-12-16 02:52:00|19533.73|19413.73|19529.98|19409.98|19533.73|19413.73|19529.98|19409.98|10
1639623130000|2021-12-16 02:52:10|19529.07|19409.07|19524.78|19404.78|19529.07|19409.07|19524.78|19404.78|10
1639623140000|2021-12-16 02:52:20|19525.06|19405.06|19524.74|19404.74|19525.33|19405.33|19524.74|19404.74|10
1639623150000|2021-12-16 02:52:30|19524.37|19404.37|19525.57|19405.57|19525.87|19405.87|19524.29|19404.29|9
1639623160000|2021-12-16 02:52:40|19525.64|19405.64|19527.07|19407.07|19527.07|19407.07|19525.64|19405.64|7
1639623170000|2021-12-16 02:52:50|19527.18|19407.18|19524.62|19404.62|19527.18|19407.18|19524.62|19404.62|10
1639623180000|2021-12-16 02:53:00|19524.89|19404.89|19524.3|19404.3|19524.89|19404.89|19523.85|19403.85|9
1639623190000|2021-12-16 02:53:10|19524.35|19404.35|19524.82|19404.82|19524.93|19404.93|19524.27|19404.27|8
1639623200000|2021-12-16 02:53:20|19525.01|19405.01|19525.5|19405.5|19525.5|19405.5|19525.01|19405.01|8
1639623210000|2021-12-16 02:53:30|19525.29|19405.29|19525.32|19405.32|19525.39|19405.39|19524.01|19404.01|10
1639623220000|2021-12-16 02:53:40|19525.03|19405.03|19525.45|19405.45|19525.45|19405.45|19524.55|19404.55|10
1639623230000|2021-12-16 02:53:50|19524.68|19404.68|19522.33|19402.33|19525.13|19405.13|19522.33|19402.33|9
1639623240000|2021-12-16 02:54:00|19521.58|19401.58|19521.87|19401.87|19521.87|19401.87|19520.32|19400.32|8
1639623250000|2021-12-16 02:54:10|19522.06|19402.06|19523.21|19403.21|19523.44|19403.44|19522.06|19402.06|10
1639623260000|2021-12-16 02:54:20|19523.51|19403.51|19524.25|19404.25|19524.25|19404.25|19523.24|19403.24|9
1639623270000|2021-12-16 02:54:30|19524.22|19404.22|19525.29|19405.29|19525.57|19405.57|19524.07|19404.07|10
1639623280000|2021-12-16 02:54:40|19525.6|19405.6|19528.22|19408.22|19528.22|19408.22|19525.6|19405.6|10
1639623290000|2021-12-16 02:54:50|19528.03|19408.03|19526.64|19406.64|19528.03|19408.03|19526.64|19406.64|10
1639623300000|2021-12-16 02:55:00|19526.28|19406.28|19527.22|19407.22|19527.22|19407.22|19526.11|19406.11|9
1639623310000|2021-12-16 02:55:10|19527.04|19407.04|19526.76|19406.76|19527.5|19407.5|19526.49|19406.49|10
1639623320000|2021-12-16 02:55:20|19527.16|19407.16|19528.11|19408.11|19528.11|19408.11|19527.16|19407.16|9
1639623330000|2021-12-16 02:55:30|19528.15|19408.15|19528.16|19408.16|19528.51|19408.51|19528.07|19408.07|10
1639623340000|2021-12-16 02:55:40|19528.27|19408.27|19529.46|19409.46|19529.46|19409.46|19528.27|19408.27|10
1639623350000|2021-12-16 02:55:50|19529.42|19409.42|19529.13|19409.13|19529.42|19409.42|19529.03|19409.03|7
1639623360000|2021-12-16 02:56:00|19528.97|19408.97|19531.47|19411.47|19531.63|19411.63|19528.97|19408.97|9
1639623370000|2021-12-16 02:56:10|19531.63|19411.63|19526.18|19406.18|19531.63|19411.63|19526.18|19406.18|10
1639623380000|2021-12-16 02:56:20|19526.32|19406.32|19526.41|19406.41|19526.41|19406.41|19525.74|19405.74|10
1639623390000|2021-12-16 02:56:30|19526.79|19406.79|19527.76|19407.76|19528.18|19408.18|19526.79|19406.79|10
1639623400000|2021-12-16 02:56:40|19528.18|19408.18|19530.61|19410.61|19530.61|19410.61|19528.18|19408.18|10
1639623410000|2021-12-16 02:56:50|19530.59|19410.59|19530.89|19410.89|19531.73|19411.73|19530.59|19410.59|10
1639623420000|2021-12-16 02:57:00|19531.31|19411.31|19530.51|19410.51|19531.65|19411.65|19530.51|19410.51|10
1639623430000|2021-12-16 02:57:10|19530.67|19410.67|19529.54|19409.54|19530.67|19410.67|19529.54|19409.54|7
1639623440000|2021-12-16 02:57:20|19529.07|19409.07|19528.7|19408.7|19529.45|19409.45|19528.7|19408.7|9
1639623450000|2021-12-16 02:57:30|19528.82|19408.82|19529.73|19409.73|19529.83|19409.83|19528.68|19408.68|10
1639623460000|2021-12-16 02:57:40|19529.31|19409.31|19529.63|19409.63|19529.63|19409.63|19528.44|19408.44|9
1639623470000|2021-12-16 02:57:50|19529.85|19409.85|19530.27|19410.27|19530.37|19410.37|19529.23|19409.23|10
1639623480000|2021-12-16 02:58:00|19531.58|19411.58|19530.82|19410.82|19531.62|19411.62|19530.82|19410.82|9
1639623490000|2021-12-16 02:58:10|19531.13|19411.13|19530.47|19410.47|19531.67|19411.67|19530.34|19410.34|10
1639623500000|2021-12-16 02:58:20|19530.59|19410.59|19530.61|19410.61|19530.67|19410.67|19530.28|19410.28|10
1639623510000|2021-12-16 02:58:30|19530.87|19410.87|19533.11|19413.11|19533.11|19413.11|19530.84|19410.84|9
1639623520000|2021-12-16 02:58:40|19533.16|19413.16|19539.99|19419.99|19539.99|19419.99|19533.16|19413.16|10
1639623530000|2021-12-16 02:58:50|19539.76|19419.76|19540.76|19420.76|19542.35|19422.35|19539.76|19419.76|10
1639623540000|2021-12-16 02:59:00|19540.71|19420.71|19539.24|19419.24|19540.71|19420.71|19539.07|19419.07|10
1639623550000|2021-12-16 02:59:10|19539.22|19419.22|19540.18|19420.18|19540.18|19420.18|19538.8|19418.8|10
1639623560000|2021-12-16 02:59:20|19539.91|19419.91|19540.04|19420.04|19540.25|19420.25|19539.89|19419.89|7
1639623570000|2021-12-16 02:59:30|19539.78|19419.78|19538.05|19418.05|19540.01|19420.01|19538.05|19418.05|10
1639623580000|2021-12-16 02:59:40|19538.02|19418.02|19534.99|19414.99|19538.02|19418.02|19534.99|19414.99|6
1639623590000|2021-12-16 02:59:50|19535.68|19415.68|19533.1|19413.1|19535.68|19415.68|19533.1|19413.1|8
1639623600000|2021-12-16 03:00:00|19533.05|19413.05|19532.74|19412.74|19533.77|19413.77|19532.43|19412.43|9
1639623610000|2021-12-16 03:00:10|19533.02|19413.02|19534.82|19414.82|19534.82|19414.82|19532.54|19412.54|10
1639623620000|2021-12-16 03:00:20|19534.63|19414.63|19536.54|19416.54|19536.54|19416.54|19534.63|19414.63|8
1639623630000|2021-12-16 03:00:30|19536.68|19416.68|19536.34|19416.34|19536.83|19416.83|19536.26|19416.26|8
1639623640000|2021-12-16 03:00:40|19536.83|19416.83|19537.86|19417.86|19537.86|19417.86|19536.48|19416.48|8
1639623650000|2021-12-16 03:00:50|19538.01|19418.01|19539.72|19419.72|19539.72|19419.72|19537.89|19417.89|9
1639623660000|2021-12-16 03:01:00|19540.14|19420.14|19540.35|19420.35|19541.11|19421.11|19540.14|19420.14|10
1639623670000|2021-12-16 03:01:10|19540.45|19420.45|19540.61|19420.61|19540.61|19420.61|19539.35|19419.35|9
1639623680000|2021-12-16 03:01:20|19540.2|19420.2|19539.67|19419.67|19540.55|19420.55|19539.63|19419.63|9
1639623690000|2021-12-16 03:01:30|19539.47|19419.47|19541.58|19421.58|19541.58|19421.58|19539.47|19419.47|9
1639623700000|2021-12-16 03:01:40|19541.23|19421.23|19542.48|19422.48|19542.48|19422.48|19541.23|19421.23|10
1639623710000|2021-12-16 03:01:50|19542.18|19422.18|19542.25|19422.25|19543.38|19423.38|19542.18|19422.18|10
1639623720000|2021-12-16 03:02:00|19541.85|19421.85|19542.31|19422.31|19543.97|19423.97|19541.85|19421.85|10
1639623730000|2021-12-16 03:02:10|19542.62|19422.62|19541.13|19421.13|19542.81|19422.81|19541.13|19421.13|10
1639623740000|2021-12-16 03:02:20|19541.04|19421.04|19539.44|19419.44|19541.04|19421.04|19539.44|19419.44|10
1639623750000|2021-12-16 03:02:30|19539.51|19419.51|19540.21|19420.21|19540.43|19420.43|19539.46|19419.46|9
1639623760000|2021-12-16 03:02:40|19540.39|19420.39|19540.28|19420.28|19540.39|19420.39|19539.92|19419.92|10
1639623770000|2021-12-16 03:02:50|19540.54|19420.54|19539.56|19419.56|19540.54|19420.54|19539.56|19419.56|10
1639623780000|2021-12-16 03:03:00|19539.63|19419.63|19539.84|19419.84|19539.84|19419.84|19539.13|19419.13|10
1639623790000|2021-12-16 03:03:10|19540|19420|19538.25|19418.25|19540.49|19420.49|19538.22|19418.22|9
1639623800000|2021-12-16 03:03:20|19538.22|19418.22|19538.38|19418.38|19538.38|19418.38|19537.97|19417.97|9
1639623810000|2021-12-16 03:03:30|19538.31|19418.31|19540.37|19420.37|19540.37|19420.37|19538.31|19418.31|8
1639623820000|2021-12-16 03:03:40|19540.88|19420.88|19544.98|19424.98|19544.98|19424.98|19540.88|19420.88|9
1639623830000|2021-12-16 03:03:50|19546.41|19426.41|19546.98|19426.98|19547.04|19427.04|19546.25|19426.25|9
1639623840000|2021-12-16 03:04:00|19546.75|19426.75|19545.39|19425.39|19546.75|19426.75|19545.38|19425.38|10
1639623850000|2021-12-16 03:04:10|19545.5|19425.5|19545.13|19425.13|19545.91|19425.91|19545.13|19425.13|9
1639623860000|2021-12-16 03:04:20|19545.32|19425.32|19546.67|19426.67|19547.06|19427.06|19544.99|19424.99|10
1639623870000|2021-12-16 03:04:30|19546.82|19426.82|19547.58|19427.58|19548.21|19428.21|19546.59|19426.59|10
1639623880000|2021-12-16 03:04:40|19547.75|19427.75|19545.92|19425.92|19547.75|19427.75|19545.92|19425.92|9
1639623890000|2021-12-16 03:04:50|19544.75|19424.75|19545.75|19425.75|19546.12|19426.12|19544.4|19424.4|9
1639623900000|2021-12-16 03:05:00|19545.72|19425.72|19540.47|19420.47|19545.72|19425.72|19540.47|19420.47|10
1639623910000|2021-12-16 03:05:10|19540.46|19420.46|19540.47|19420.47|19540.79|19420.79|19538.81|19418.81|10
1639623920000|2021-12-16 03:05:20|19540.49|19420.49|19540.64|19420.64|19540.95|19420.95|19540.3|19420.3|10
1639623930000|2021-12-16 03:05:30|19540.83|19420.83|19541.85|19421.85|19542.15|19422.15|19540.83|19420.83|10
1639623940000|2021-12-16 03:05:40|19541.52|19421.52|19542.56|19422.56|19542.73|19422.73|19541.52|19421.52|9
1639623950000|2021-12-16 03:05:50|19541.74|19421.74|19545.46|19425.46|19545.46|19425.46|19541.74|19421.74|10
1639623960000|2021-12-16 03:06:00|19545.66|19425.66|19545.92|19425.92|19546.12|19426.12|19545.66|19425.66|10
1639623970000|2021-12-16 03:06:10|19545.88|19425.88|19544.61|19424.61|19545.96|19425.96|19544.61|19424.61|8
1639623980000|2021-12-16 03:06:20|19544.83|19424.83|19545.44|19425.44|19545.59|19425.59|19544.68|19424.68|7
1639623990000|2021-12-16 03:06:30|19545.37|19425.37|19547.36|19427.36|19547.36|19427.36|19545.37|19425.37|10
1639624000000|2021-12-16 03:06:40|19546.38|19426.38|19543.38|19423.38|19546.38|19426.38|19542.81|19422.81|10
1639624010000|2021-12-16 03:06:50|19543|19423|19542.81|19422.81|19543.15|19423.15|19542.38|19422.38|10
1639624020000|2021-12-16 03:07:00|19543.06|19423.06|19541.61|19421.61|19543.35|19423.35|19541.61|19421.61|10
1639624030000|2021-12-16 03:07:10|19541.39|19421.39|19540.31|19420.31|19541.42|19421.42|19540.11|19420.11|10
1639624040000|2021-12-16 03:07:20|19540.17|19420.17|19536.58|19416.58|19540.17|19420.17|19536.58|19416.58|10
1639624050000|2021-12-16 03:07:30|19534.99|19414.99|19531.9|19411.9|19534.99|19414.99|19531.9|19411.9|10
1639624060000|2021-12-16 03:07:40|19532.64|19412.64|19530.23|19410.23|19532.64|19412.64|19530.23|19410.23|10
1639624070000|2021-12-16 03:07:50|19529.87|19409.87|19529.24|19409.24|19530.16|19410.16|19529.24|19409.24|10
1639624080000|2021-12-16 03:08:00|19529.03|19409.03|19528.31|19408.31|19529.09|19409.09|19528.31|19408.31|10
1639624090000|2021-12-16 03:08:10|19528.2|19408.2|19529.61|19409.61|19529.63|19409.63|19528.01|19408.01|10
1639624100000|2021-12-16 03:08:20|19529.46|19409.46|19527.55|19407.55|19530.09|19410.09|19526.92|19406.92|10
1639624110000|2021-12-16 03:08:30|19527.6|19407.6|19526.87|19406.87|19527.6|19407.6|19526.74|19406.74|10
1639624120000|2021-12-16 03:08:40|19527|19407|19526.72|19406.72|19527.16|19407.16|19526.2|19406.2|10
1639624130000|2021-12-16 03:08:50|19526.59|19406.59|19526.67|19406.67|19526.7|19406.7|19526.29|19406.29|9
1639624140000|2021-12-16 03:09:00|19526.78|19406.78|19525.13|19405.13|19527.01|19407.01|19525.13|19405.13|8
1639624150000|2021-12-16 03:09:10|19525.29|19405.29|19523.55|19403.55|19525.37|19405.37|19523.55|19403.55|10
1639624160000|2021-12-16 03:09:20|19523.4|19403.4|19524.21|19404.21|19524.59|19404.59|19523.29|19403.29|10
1639624170000|2021-12-16 03:09:30|19524.46|19404.46|19521.02|19401.02|19524.46|19404.46|19521.02|19401.02|10
1639624180000|2021-12-16 03:09:40|19520.87|19400.87|19520.68|19400.68|19521.64|19401.64|19520.37|19400.37|10
1639624190000|2021-12-16 03:09:50|19520.41|19400.41|19521.32|19401.32|19521.32|19401.32|19520.39|19400.39|10
1639624200000|2021-12-16 03:10:00|19521.31|19401.31|19512.11|19392.11|19521.31|19401.31|19512.11|19392.11|10
1639624210000|2021-12-16 03:10:10|19510.56|19390.56|19508.67|19388.67|19511.14|19391.14|19508.67|19388.67|10
1639624220000|2021-12-16 03:10:20|19507.96|19387.96|19506.52|19386.52|19507.96|19387.96|19506.52|19386.52|9
1639624230000|2021-12-16 03:10:30|19505.07|19385.07|19500.88|19380.88|19505.07|19385.07|19500.88|19380.88|10
1639624240000|2021-12-16 03:10:40|19500.92|19380.92|19497.11|19377.11|19500.92|19380.92|19497.01|19377.01|10
1639624250000|2021-12-16 03:10:50|19497.2|19377.2|19493.47|19373.47|19497.2|19377.2|19492.82|19372.82|9
1639624260000|2021-12-16 03:11:00|19494.14|19374.14|19492.61|19372.61|19494.14|19374.14|19492.31|19372.31|10
1639624270000|2021-12-16 03:11:10|19492.54|19372.54|19492.64|19372.64|19492.87|19372.87|19492.08|19372.08|9
1639624280000|2021-12-16 03:11:20|19492.76|19372.76|19493.16|19373.16|19493.16|19373.16|19492.13|19372.13|10
1639624290000|2021-12-16 03:11:30|19493.85|19373.85|19494.91|19374.91|19494.91|19374.91|19493.85|19373.85|10
1639624300000|2021-12-16 03:11:40|19494.44|19374.44|19493.28|19373.28|19494.49|19374.49|19493.28|19373.28|9
1639624310000|2021-12-16 03:11:50|19494.63|19374.63|19493.93|19373.93|19494.63|19374.63|19492.98|19372.98|10
1639624320000|2021-12-16 03:12:00|19493.96|19373.96|19496.3|19376.3|19496.3|19376.3|19493.94|19373.94|10
1639624330000|2021-12-16 03:12:10|19496.7|19376.7|19498.21|19378.21|19498.77|19378.77|19496.7|19376.7|10
1639624340000|2021-12-16 03:12:20|19498.26|19378.26|19498.32|19378.32|19498.32|19378.32|19497.5|19377.5|10
1639624350000|2021-12-16 03:12:30|19498.39|19378.39|19497.87|19377.87|19498.49|19378.49|19497.87|19377.87|8
1639624360000|2021-12-16 03:12:40|19498.17|19378.17|19496.35|19376.35|19498.17|19378.17|19496.35|19376.35|9
1639624370000|2021-12-16 03:12:50|19496.36|19376.36|19496.84|19376.84|19497.01|19377.01|19494.97|19374.97|10
1639624380000|2021-12-16 03:13:00|19496.78|19376.78|19498.62|19378.62|19499.22|19379.22|19496.78|19376.78|10
1639624390000|2021-12-16 03:13:10|19498.34|19378.34|19498.79|19378.79|19498.87|19378.87|19498.3|19378.3|10
1639624400000|2021-12-16 03:13:20|19499.48|19379.48|19501.37|19381.37|19501.63|19381.63|19499.48|19379.48|10
1639624410000|2021-12-16 03:13:30|19501.26|19381.26|19501.34|19381.34|19501.69|19381.69|19501.1|19381.1|9
1639624420000|2021-12-16 03:13:40|19501.63|19381.63|19500.77|19380.77|19501.65|19381.65|19500.55|19380.55|10
1639624430000|2021-12-16 03:13:50|19500.09|19380.09|19500.6|19380.6|19501.18|19381.18|19500.09|19380.09|8
1639624440000|2021-12-16 03:14:00|19501.03|19381.03|19500.04|19380.04|19501.03|19381.03|19499.75|19379.75|9
1639624450000|2021-12-16 03:14:10|19499.45|19379.45|19498.67|19378.67|19499.45|19379.45|19498.36|19378.36|10
1639624460000|2021-12-16 03:14:20|19499.12|19379.12|19497.06|19377.06|19499.12|19379.12|19497.06|19377.06|10
1639624470000|2021-12-16 03:14:30|19496.67|19376.67|19495.4|19375.4|19496.71|19376.71|19495.4|19375.4|9
1639624480000|2021-12-16 03:14:40|19495.37|19375.37|19495.04|19375.04|19495.65|19375.65|19495.04|19375.04|10
1639624490000|2021-12-16 03:14:50|19493.69|19373.69|19489.12|19369.12|19493.96|19373.96|19488.31|19368.31|9
1639624500000|2021-12-16 03:15:00|19488.47|19368.47|19487.96|19367.96|19488.72|19368.72|19487.86|19367.86|10
1639624510000|2021-12-16 03:15:10|19487.78|19367.78|19487.92|19367.92|19488.1|19368.1|19487.54|19367.54|9
1639624520000|2021-12-16 03:15:20|19487.85|19367.85|19488.41|19368.41|19488.44|19368.44|19487.85|19367.85|7
1639624530000|2021-12-16 03:15:30|19488.37|19368.37|19487.76|19367.76|19488.47|19368.47|19487.58|19367.58|9
1639624540000|2021-12-16 03:15:40|19487.84|19367.84|19487|19367|19487.84|19367.84|19486.54|19366.54|10
1639624550000|2021-12-16 03:15:50|19486.42|19366.42|19485.07|19365.07|19486.6|19366.6|19485.07|19365.07|10
1639624560000|2021-12-16 03:16:00|19485.54|19365.54|19485.21|19365.21|19486.36|19366.36|19484.76|19364.76|10
1639624570000|2021-12-16 03:16:10|19483.92|19363.92|19481.45|19361.45|19483.92|19363.92|19481.29|19361.29|10
1639624580000|2021-12-16 03:16:20|19481.4|19361.4|19483.69|19363.69|19483.69|19363.69|19481.4|19361.4|10
1639624590000|2021-12-16 03:16:30|19483.73|19363.73|19487.94|19367.94|19487.94|19367.94|19483.73|19363.73|10
1639624600000|2021-12-16 03:16:40|19487.96|19367.96|19487.84|19367.84|19488.96|19368.96|19487.84|19367.84|9
1639624610000|2021-12-16 03:16:50|19488.29|19368.29|19487.92|19367.92|19488.29|19368.29|19487.16|19367.16|10
1639624620000|2021-12-16 03:17:00|19487.91|19367.91|19490.14|19370.14|19490.14|19370.14|19487.91|19367.91|9
1639624630000|2021-12-16 03:17:10|19489.92|19369.92|19491.69|19371.69|19491.89|19371.89|19489.92|19369.92|9
1639624640000|2021-12-16 03:17:20|19488.67|19368.67|19486.77|19366.77|19488.67|19368.67|19486.36|19366.36|9
1639624650000|2021-12-16 03:17:30|19486.68|19366.68|19486.4|19366.4|19486.94|19366.94|19486.39|19366.39|8
1639624660000|2021-12-16 03:17:40|19486.22|19366.22|19485.53|19365.53|19486.72|19366.72|19485.53|19365.53|9
1639624670000|2021-12-16 03:17:50|19485.5|19365.5|19484.17|19364.17|19485.5|19365.5|19484|19364|10
1639624680000|2021-12-16 03:18:00|19484.22|19364.22|19483.4|19363.4|19484.22|19364.22|19483.11|19363.11|10
1639624690000|2021-12-16 03:18:10|19483.45|19363.45|19482.29|19362.29|19483.45|19363.45|19482.05|19362.05|9
1639624700000|2021-12-16 03:18:20|19481.98|19361.98|19480.79|19360.79|19481.98|19361.98|19480.79|19360.79|10
1639624710000|2021-12-16 03:18:30|19480.08|19360.08|19478.43|19358.43|19480.08|19360.08|19478.43|19358.43|9
1639624720000|2021-12-16 03:18:40|19478.2|19358.2|19480.88|19360.88|19480.88|19360.88|19478.08|19358.08|10
1639624730000|2021-12-16 03:18:50|19481.11|19361.11|19482.3|19362.3|19482.3|19362.3|19481.11|19361.11|9
1639624740000|2021-12-16 03:19:00|19482.84|19362.84|19483.11|19363.11|19483.22|19363.22|19482.79|19362.79|9
1639624750000|2021-12-16 03:19:10|19483.35|19363.35|19482.72|19362.72|19483.35|19363.35|19482.62|19362.62|10
1639624760000|2021-12-16 03:19:20|19482.5|19362.5|19483.59|19363.59|19483.59|19363.59|19482.5|19362.5|10
1639624770000|2021-12-16 03:19:30|19483.8|19363.8|19485.39|19365.39|19485.39|19365.39|19483.45|19363.45|10
1639624780000|2021-12-16 03:19:40|19485.3|19365.3|19485.78|19365.78|19486.15|19366.15|19485.19|19365.19|10
1639624790000|2021-12-16 03:19:50|19485.05|19365.05|19485.73|19365.73|19485.73|19365.73|19484.81|19364.81|9
1639624800000|2021-12-16 03:20:00|19485.7|19365.7|19486.14|19366.14|19486.61|19366.61|19485.7|19365.7|10
1639624810000|2021-12-16 03:20:10|19486.22|19366.22|19486.15|19366.15|19486.32|19366.32|19485.79|19365.79|9
1639624820000|2021-12-16 03:20:20|19486.32|19366.32|19493.2|19373.2|19493.2|19373.2|19486.32|19366.32|10
1639624830000|2021-12-16 03:20:30|19493.81|19373.81|19492.97|19372.97|19494.91|19374.91|19492.97|19372.97|10
1639624840000|2021-12-16 03:20:40|19493.08|19373.08|19492.34|19372.34|19493.41|19373.41|19492.34|19372.34|10
1639624850000|2021-12-16 03:20:50|19492.66|19372.66|19491.3|19371.3|19493.28|19373.28|19491.3|19371.3|7
1639624860000|2021-12-16 03:21:00|19491.21|19371.21|19489.37|19369.37|19491.21|19371.21|19489.37|19369.37|10
1639624870000|2021-12-16 03:21:10|19490.59|19370.59|19491.96|19371.96|19492.3|19372.3|19489.81|19369.81|10
1639624880000|2021-12-16 03:21:20|19492.47|19372.47|19491.09|19371.09|19492.47|19372.47|19491.09|19371.09|10
1639624890000|2021-12-16 03:21:30|19491.59|19371.59|19490.91|19370.91|19491.72|19371.72|19490.61|19370.61|10
1639624900000|2021-12-16 03:21:40|19491.05|19371.05|19492.25|19372.25|19492.25|19372.25|19490.86|19370.86|9
1639624910000|2021-12-16 03:21:50|19493.03|19373.03|19492.6|19372.6|19493.17|19373.17|19492.6|19372.6|10
1639624920000|2021-12-16 03:22:00|19492.69|19372.69|19492.36|19372.36|19492.77|19372.77|19492.36|19372.36|8
1639624930000|2021-12-16 03:22:10|19493.09|19373.09|19494.48|19374.48|19494.52|19374.52|19493.09|19373.09|9
1639624940000|2021-12-16 03:22:20|19494.52|19374.52|19495.53|19375.53|19495.53|19375.53|19494.52|19374.52|9
1639624950000|2021-12-16 03:22:30|19495.67|19375.67|19496.16|19376.16|19496.45|19376.45|19494.97|19374.97|9
1639624960000|2021-12-16 03:22:40|19496.63|19376.63|19496.54|19376.54|19497.41|19377.41|19496.54|19376.54|10
1639624970000|2021-12-16 03:22:50|19495.61|19375.61|19496.44|19376.44|19496.44|19376.44|19494.88|19374.88|10
1639624980000|2021-12-16 03:23:00|19496.16|19376.16|19497.46|19377.46|19497.46|19377.46|19496.16|19376.16|7
1639624990000|2021-12-16 03:23:10|19497.29|19377.29|19498.18|19378.18|19498.18|19378.18|19497.29|19377.29|10
1639625000000|2021-12-16 03:23:20|19498.4|19378.4|19498.27|19378.27|19498.4|19378.4|19497.64|19377.64|10
1639625010000|2021-12-16 03:23:30|19498.3|19378.3|19499.51|19379.51|19499.86|19379.86|19498.05|19378.05|10
1639625020000|2021-12-16 03:23:40|19499.33|19379.33|19502.1|19382.1|19502.1|19382.1|19499.22|19379.22|10
1639625030000|2021-12-16 03:23:50|19502.32|19382.32|19502.4|19382.4|19502.4|19382.4|19501.71|19381.71|9
1639625040000|2021-12-16 03:24:00|19503.03|19383.03|19502.96|19382.96|19503.03|19383.03|19502.69|19382.69|10
1639625050000|2021-12-16 03:24:10|19502.92|19382.92|19504.54|19384.54|19504.54|19384.54|19502.83|19382.83|10
1639625060000|2021-12-16 03:24:20|19504.51|19384.51|19505.98|19385.98|19506.16|19386.16|19504.51|19384.51|10
1639625070000|2021-12-16 03:24:30|19506|19386|19505.32|19385.32|19506.21|19386.21|19505.24|19385.24|8
1639625080000|2021-12-16 03:24:40|19505.48|19385.48|19502.77|19382.77|19505.95|19385.95|19502.6|19382.6|10
1639625090000|2021-12-16 03:24:50|19502.88|19382.88|19502.57|19382.57|19503.05|19383.05|19501.56|19381.56|10
1639625100000|2021-12-16 03:25:00|19502.54|19382.54|19500.93|19380.93|19502.57|19382.57|19500.93|19380.93|9
1639625110000|2021-12-16 03:25:10|19500.99|19380.99|19499.44|19379.44|19500.99|19380.99|19499.35|19379.35|9
1639625120000|2021-12-16 03:25:20|19499.33|19379.33|19496.81|19376.81|19499.33|19379.33|19496.46|19376.46|10
1639625130000|2021-12-16 03:25:30|19496.13|19376.13|19492|19372|19496.13|19376.13|19492|19372|10
1639625140000|2021-12-16 03:25:40|19492.08|19372.08|19489.98|19369.98|19492.08|19372.08|19489.98|19369.98|9
1639625150000|2021-12-16 03:25:50|19489.24|19369.24|19488.81|19368.81|19489.27|19369.27|19488.53|19368.53|9
1639625160000|2021-12-16 03:26:00|19489.59|19369.59|19488.97|19368.97|19489.59|19369.59|19488.71|19368.71|10
1639625170000|2021-12-16 03:26:10|19488.93|19368.93|19488.32|19368.32|19489.05|19369.05|19487.26|19367.26|10
1639625180000|2021-12-16 03:26:20|19488.45|19368.45|19489.23|19369.23|19489.23|19369.23|19488.05|19368.05|10
1639625190000|2021-12-16 03:26:30|19490.19|19370.19|19493.6|19373.6|19493.6|19373.6|19490.19|19370.19|10
1639625200000|2021-12-16 03:26:40|19493.7|19373.7|19496.48|19376.48|19496.48|19376.48|19493.58|19373.58|9
1639625210000|2021-12-16 03:26:50|19496.12|19376.12|19496.88|19376.88|19497.76|19377.76|19496.1|19376.1|10
1639625220000|2021-12-16 03:27:00|19496.59|19376.59|19496.54|19376.54|19496.65|19376.65|19495.28|19375.28|10
1639625230000|2021-12-16 03:27:10|19496.55|19376.55|19496.6|19376.6|19497.03|19377.03|19496.53|19376.53|8
1639625240000|2021-12-16 03:27:20|19495.89|19375.89|19490.75|19370.75|19495.89|19375.89|19490.75|19370.75|10
1639625250000|2021-12-16 03:27:30|19489.32|19369.32|19488.83|19368.83|19489.81|19369.81|19488.83|19368.83|10
1639625260000|2021-12-16 03:27:40|19489.26|19369.26|19486.06|19366.06|19489.26|19369.26|19485.77|19365.77|10
1639625270000|2021-12-16 03:27:50|19485.37|19365.37|19488.09|19368.09|19488.11|19368.11|19484.6|19364.6|10
1639625280000|2021-12-16 03:28:00|19487.6|19367.6|19488.9|19368.9|19489.78|19369.78|19487.6|19367.6|10
1639625290000|2021-12-16 03:28:10|19488.87|19368.87|19492.09|19372.09|19492.17|19372.17|19488.36|19368.36|10
1639625300000|2021-12-16 03:28:20|19491.21|19371.21|19473.35|19353.35|19491.21|19371.21|19473.35|19353.35|10
1639625310000|2021-12-16 03:28:30|19473.53|19353.53|19472.62|19352.62|19473.64|19353.64|19472.31|19352.31|10
1639625320000|2021-12-16 03:28:40|19471.64|19351.64|19474.53|19354.53|19474.54|19354.54|19471.64|19351.64|10
1639625330000|2021-12-16 03:28:50|19474.87|19354.87|19470.42|19350.42|19475.14|19355.14|19470.42|19350.42|10
1639625340000|2021-12-16 03:29:00|19470.09|19350.09|19468.02|19348.02|19470.12|19350.12|19468.02|19348.02|10
1639625350000|2021-12-16 03:29:10|19467.6|19347.6|19469.23|19349.23|19469.9|19349.9|19467.6|19347.6|10
1639625360000|2021-12-16 03:29:20|19469.39|19349.39|19466.49|19346.49|19469.39|19349.39|19466.49|19346.49|10
1639625370000|2021-12-16 03:29:30|19466.63|19346.63|19466.91|19346.91|19466.91|19346.91|19465.56|19345.56|10
1639625380000|2021-12-16 03:29:40|19466.53|19346.53|19467.49|19347.49|19467.49|19347.49|19466.16|19346.16|10
1639625390000|2021-12-16 03:29:50|19467.91|19347.91|19466.17|19346.17|19467.91|19347.91|19464.81|19344.81|8
1639625400000|2021-12-16 03:30:00|19466.32|19346.32|19466.03|19346.03|19466.32|19346.32|19465.11|19345.11|9
1639625410000|2021-12-16 03:30:10|19466.04|19346.04|19464.27|19344.27|19466.04|19346.04|19464.21|19344.21|10
1639625420000|2021-12-16 03:30:20|19464.25|19344.25|19462.23|19342.23|19464.83|19344.83|19462.23|19342.23|10
1639625430000|2021-12-16 03:30:30|19461.8|19341.8|19455.33|19335.33|19462|19342|19455.33|19335.33|10
1639625440000|2021-12-16 03:30:40|19455.11|19335.11|19455.02|19335.02|19455.11|19335.11|19454.24|19334.24|10
1639625450000|2021-12-16 03:30:50|19456.13|19336.13|19453.45|19333.45|19456.13|19336.13|19453.45|19333.45|10
1639625460000|2021-12-16 03:31:00|19453.38|19333.38|19453.09|19333.09|19454.55|19334.55|19452.89|19332.89|10
1639625470000|2021-12-16 03:31:10|19452.43|19332.43|19453.21|19333.21|19453.21|19333.21|19452.43|19332.43|10
1639625480000|2021-12-16 03:31:20|19453.22|19333.22|19451.73|19331.73|19453.23|19333.23|19451.73|19331.73|9
1639625490000|2021-12-16 03:31:30|19452.03|19332.03|19454.75|19334.75|19454.75|19334.75|19452.03|19332.03|10
1639625500000|2021-12-16 03:31:40|19454.82|19334.82|19457.63|19337.63|19457.63|19337.63|19454.82|19334.82|10
1639625510000|2021-12-16 03:31:50|19457.65|19337.65|19460.48|19340.48|19460.48|19340.48|19457.65|19337.65|10
1639625520000|2021-12-16 03:32:00|19461.98|19341.98|19463.88|19343.88|19463.88|19343.88|19461.98|19341.98|10
1639625530000|2021-12-16 03:32:10|19463.79|19343.79|19466.78|19346.78|19466.78|19346.78|19463.79|19343.79|10
1639625540000|2021-12-16 03:32:20|19466.88|19346.88|19468.64|19348.64|19468.64|19348.64|19466.88|19346.88|10
1639625550000|2021-12-16 03:32:30|19468.96|19348.96|19470.84|19350.84|19470.84|19350.84|19468.96|19348.96|9
1639625560000|2021-12-16 03:32:40|19470.47|19350.47|19470.38|19350.38|19470.81|19350.81|19470.38|19350.38|8
1639625570000|2021-12-16 03:32:50|19468.96|19348.96|19469.87|19349.87|19470.18|19350.18|19468.96|19348.96|10
1639625580000|2021-12-16 03:33:00|19469.71|19349.71|19471.64|19351.64|19471.66|19351.66|19469.71|19349.71|10
1639625590000|2021-12-16 03:33:10|19471.57|19351.57|19470.77|19350.77|19471.58|19351.58|19470.77|19350.77|9
1639625600000|2021-12-16 03:33:20|19470.79|19350.79|19468.41|19348.41|19471.09|19351.09|19468.41|19348.41|9
1639625610000|2021-12-16 03:33:30|19468.26|19348.26|19468.46|19348.46|19468.47|19348.47|19467.88|19347.88|10
1639625620000|2021-12-16 03:33:40|19467.83|19347.83|19467.12|19347.12|19468.33|19348.33|19466.42|19346.42|10
1639625630000|2021-12-16 03:33:50|19467.03|19347.03|19464.69|19344.69|19467.03|19347.03|19463.32|19343.32|10
1639625640000|2021-12-16 03:34:00|19463.46|19343.46|19464.35|19344.35|19464.36|19344.36|19463.1|19343.1|10
1639625650000|2021-12-16 03:34:10|19464.07|19344.07|19462.95|19342.95|19464.15|19344.15|19462.95|19342.95|10
1639625660000|2021-12-16 03:34:20|19462.94|19342.94|19461.54|19341.54|19463.08|19343.08|19461.46|19341.46|10
1639625670000|2021-12-16 03:34:30|19461.28|19341.28|19458|19338|19461.53|19341.53|19458|19338|9
1639625680000|2021-12-16 03:34:40|19458.08|19338.08|19458.46|19338.46|19458.46|19338.46|19457.95|19337.95|10
1639625690000|2021-12-16 03:34:50|19457.1|19337.1|19454.63|19334.63|19457.1|19337.1|19454.3|19334.3|9
1639625700000|2021-12-16 03:35:00|19454.47|19334.47|19453.98|19333.98|19454.47|19334.47|19453.98|19333.98|8
1639625710000|2021-12-16 03:35:10|19454|19334|19454.03|19334.03|19454.25|19334.25|19453.76|19333.76|10
1639625720000|2021-12-16 03:35:20|19453.95|19333.95|19454.42|19334.42|19454.42|19334.42|19453.95|19333.95|7
1639625730000|2021-12-16 03:35:30|19454.55|19334.55|19455.04|19335.04|19455.04|19335.04|19453.72|19333.72|9
1639625740000|2021-12-16 03:35:40|19455.91|19335.91|19448.82|19328.82|19456.12|19336.12|19448.82|19328.82|10
1639625750000|2021-12-16 03:35:50|19445.68|19325.68|19431.44|19311.44|19445.68|19325.68|19431.44|19311.44|10
1639625760000|2021-12-16 03:36:00|19431.43|19311.43|19427.38|19307.38|19431.43|19311.43|19427.38|19307.38|10
1639625770000|2021-12-16 03:36:10|19427.55|19307.55|19425.82|19305.82|19427.55|19307.55|19425.82|19305.82|10
1639625780000|2021-12-16 03:36:20|19426.15|19306.15|19423.98|19303.98|19427.01|19307.01|19423.91|19303.91|10
1639625790000|2021-12-16 03:36:30|19424.4|19304.4|19428.42|19308.42|19428.42|19308.42|19424.04|19304.04|9
1639625800000|2021-12-16 03:36:40|19423.91|19303.91|19424.79|19304.79|19424.88|19304.88|19423.9|19303.9|9
1639625810000|2021-12-16 03:36:50|19424.55|19304.55|19428.22|19308.22|19428.22|19308.22|19424.55|19304.55|10
1639625820000|2021-12-16 03:37:00|19428.8|19308.8|19428.95|19308.95|19428.95|19308.95|19428.56|19308.56|7
1639625830000|2021-12-16 03:37:10|19428.77|19308.77|19430.64|19310.64|19430.64|19310.64|19428.77|19308.77|10
1639625840000|2021-12-16 03:37:20|19431.23|19311.23|19430.35|19310.35|19431.23|19311.23|19430.35|19310.35|9
1639625850000|2021-12-16 03:37:30|19431.02|19311.02|19432.23|19312.23|19432.4|19312.4|19431.02|19311.02|10
1639625860000|2021-12-16 03:37:40|19432.39|19312.39|19431.25|19311.25|19432.54|19312.54|19430.75|19310.75|10
1639625870000|2021-12-16 03:37:50|19431.42|19311.42|19433.33|19313.33|19433.6|19313.6|19431.31|19311.31|9
1639625880000|2021-12-16 03:38:00|19433.54|19313.54|19431.12|19311.12|19433.84|19313.84|19431.12|19311.12|9
1639625890000|2021-12-16 03:38:10|19431.25|19311.25|19429.55|19309.55|19431.45|19311.45|19429.55|19309.55|10
1639625900000|2021-12-16 03:38:20|19429.25|19309.25|19426.28|19306.28|19429.25|19309.25|19426.28|19306.28|9
1639625910000|2021-12-16 03:38:30|19426.22|19306.22|19424.61|19304.61|19426.22|19306.22|19423.98|19303.98|10
1639625920000|2021-12-16 03:38:40|19424.18|19304.18|19423.34|19303.34|19424.45|19304.45|19423.34|19303.34|8
1639625930000|2021-12-16 03:38:50|19424.17|19304.17|19424.82|19304.82|19424.93|19304.93|19424.17|19304.17|9
1639625940000|2021-12-16 03:39:00|19424.83|19304.83|19423.69|19303.69|19424.83|19304.83|19423.38|19303.38|10
1639625950000|2021-12-16 03:39:10|19423.36|19303.36|19424.28|19304.28|19424.28|19304.28|19423.31|19303.31|10
1639625960000|2021-12-16 03:39:20|19424.15|19304.15|19425.6|19305.6|19425.6|19305.6|19424.15|19304.15|10
1639625970000|2021-12-16 03:39:30|19426.38|19306.38|19427.36|19307.36|19427.36|19307.36|19425.53|19305.53|10
1639625980000|2021-12-16 03:39:40|19427.14|19307.14|19428.33|19308.33|19428.33|19308.33|19427.14|19307.14|8
1639625990000|2021-12-16 03:39:50|19428.76|19308.76|19432.48|19312.48|19432.48|19312.48|19428.76|19308.76|9
1639626000000|2021-12-16 03:40:00|19432.29|19312.29|19431.81|19311.81|19433.09|19313.09|19431.81|19311.81|10
1639626010000|2021-12-16 03:40:10|19430.77|19310.77|19424.5|19304.5|19430.77|19310.77|19424.5|19304.5|9
1639626020000|2021-12-16 03:40:20|19424.36|19304.36|19426.4|19306.4|19426.4|19306.4|19423.86|19303.86|10
1639626030000|2021-12-16 03:40:30|19426.65|19306.65|19428.45|19308.45|19428.45|19308.45|19426.27|19306.27|10
1639626040000|2021-12-16 03:40:40|19428.31|19308.31|19426.66|19306.66|19428.54|19308.54|19426.44|19306.44|10
1639626050000|2021-12-16 03:40:50|19426.32|19306.32|19424.83|19304.83|19426.32|19306.32|19424.66|19304.66|9
1639626060000|2021-12-16 03:41:00|19424.57|19304.57|19425.63|19305.63|19425.99|19305.99|19424.57|19304.57|9
1639626070000|2021-12-16 03:41:10|19425.29|19305.29|19422.22|19302.22|19425.5|19305.5|19422.22|19302.22|7
1639626080000|2021-12-16 03:41:20|19422.44|19302.44|19424.01|19304.01|19424.01|19304.01|19422.26|19302.26|10
1639626090000|2021-12-16 03:41:30|19424.25|19304.25|19425.09|19305.09|19425.1|19305.1|19423.53|19303.53|9
1639626100000|2021-12-16 03:41:40|19424.92|19304.92|19425.33|19305.33|19425.33|19305.33|19424.92|19304.92|6
1639626110000|2021-12-16 03:41:50|19425.22|19305.22|19428.35|19308.35|19428.35|19308.35|19425.22|19305.22|9
1639626120000|2021-12-16 03:42:00|19428.46|19308.46|19427.89|19307.89|19428.46|19308.46|19427.76|19307.76|10
1639626130000|2021-12-16 03:42:10|19428.01|19308.01|19428.75|19308.75|19428.97|19308.97|19428.01|19308.01|10
1639626140000|2021-12-16 03:42:20|19429.17|19309.17|19429|19309|19430.09|19310.09|19428.87|19308.87|8
1639626150000|2021-12-16 03:42:30|19428.61|19308.61|19424.98|19304.98|19428.61|19308.61|19424.97|19304.97|9
1639626160000|2021-12-16 03:42:40|19425.19|19305.19|19425.99|19305.99|19426.33|19306.33|19425.09|19305.09|10
1639626170000|2021-12-16 03:42:50|19425.65|19305.65|19425.86|19305.86|19425.86|19305.86|19424.87|19304.87|10
1639626180000|2021-12-16 03:43:00|19425.82|19305.82|19426.06|19306.06|19426.06|19306.06|19425.35|19305.35|9
1639626190000|2021-12-16 03:43:10|19424.89|19304.89|19423.33|19303.33|19424.89|19304.89|19423.16|19303.16|8
1639626200000|2021-12-16 03:43:20|19423.44|19303.44|19422.37|19302.37|19423.44|19303.44|19422.37|19302.37|9
1639626210000|2021-12-16 03:43:30|19422.44|19302.44|19421.78|19301.78|19422.44|19302.44|19421.58|19301.58|10
1639626220000|2021-12-16 03:43:40|19421.77|19301.77|19420.41|19300.41|19421.95|19301.95|19420.28|19300.28|10
1639626230000|2021-12-16 03:43:50|19420.25|19300.25|19418.52|19298.52|19420.25|19300.25|19418.29|19298.29|9
1639626240000|2021-12-16 03:44:00|19418.59|19298.59|19418.62|19298.62|19418.62|19298.62|19418.29|19298.29|10
1639626250000|2021-12-16 03:44:10|19418.38|19298.38|19418.63|19298.63|19418.65|19298.65|19418.07|19298.07|10
1639626260000|2021-12-16 03:44:20|19419.21|19299.21|19421.39|19301.39|19421.39|19301.39|19419.21|19299.21|10
1639626270000|2021-12-16 03:44:30|19421.4|19301.4|19422.42|19302.42|19422.47|19302.47|19421.4|19301.4|8
1639626280000|2021-12-16 03:44:40|19422.31|19302.31|19422.73|19302.73|19422.8|19302.8|19422.31|19302.31|8
1639626290000|2021-12-16 03:44:50|19422.78|19302.78|19423.58|19303.58|19423.58|19303.58|19421.68|19301.68|10
1639626300000|2021-12-16 03:45:00|19423.78|19303.78|19423.64|19303.64|19424.15|19304.15|19423.17|19303.17|9
1639626310000|2021-12-16 03:45:10|19423.59|19303.59|19424.3|19304.3|19424.3|19304.3|19423.1|19303.1|9
1639626320000|2021-12-16 03:45:20|19424.77|19304.77|19424.97|19304.97|19425.89|19305.89|19424.62|19304.62|10
1639626330000|2021-12-16 03:45:30|19424.83|19304.83|19424.92|19304.92|19425.44|19305.44|19424.58|19304.58|10
1639626340000|2021-12-16 03:45:40|19424.64|19304.64|19425.45|19305.45|19425.83|19305.83|19424.64|19304.64|8
1639626350000|2021-12-16 03:45:50|19425.24|19305.24|19425.17|19305.17|19425.24|19305.24|19424.08|19304.08|10
1639626360000|2021-12-16 03:46:00|19425.07|19305.07|19424.19|19304.19|19425.21|19305.21|19424.19|19304.19|7
1639626370000|2021-12-16 03:46:10|19424.22|19304.22|19425.57|19305.57|19425.68|19305.68|19424.22|19304.22|8
1639626380000|2021-12-16 03:46:20|19425.82|19305.82|19425.21|19305.21|19425.82|19305.82|19425.03|19305.03|8
1639626390000|2021-12-16 03:46:30|19425.24|19305.24|19426.36|19306.36|19426.36|19306.36|19425.24|19305.24|8
1639626400000|2021-12-16 03:46:40|19426.39|19306.39|19427.07|19307.07|19427.25|19307.25|19426.39|19306.39|10
1639626410000|2021-12-16 03:46:50|19427.5|19307.5|19429.44|19309.44|19429.44|19309.44|19427.5|19307.5|8
1639626420000|2021-12-16 03:47:00|19429.15|19309.15|19430.12|19310.12|19430.12|19310.12|19429.15|19309.15|9
1639626430000|2021-12-16 03:47:10|19429.12|19309.12|19430.72|19310.72|19430.72|19310.72|19429.12|19309.12|10
1639626440000|2021-12-16 03:47:20|19430.7|19310.7|19429.7|19309.7|19431.43|19311.43|19429.7|19309.7|10
1639626450000|2021-12-16 03:47:30|19429.85|19309.85|19429.83|19309.83|19430.12|19310.12|19429.78|19309.78|9
1639626460000|2021-12-16 03:47:40|19429.9|19309.9|19430.79|19310.79|19430.92|19310.92|19429.9|19309.9|8
1639626470000|2021-12-16 03:47:50|19430.62|19310.62|19431.55|19311.55|19431.76|19311.76|19430.62|19310.62|10
1639626480000|2021-12-16 03:48:00|19431.36|19311.36|19432.41|19312.41|19432.67|19312.67|19431.03|19311.03|10
1639626490000|2021-12-16 03:48:10|19432.48|19312.48|19432.64|19312.64|19432.64|19312.64|19432.09|19312.09|9
1639626500000|2021-12-16 03:48:20|19432.32|19312.32|19432.88|19312.88|19432.88|19312.88|19432.13|19312.13|9
1639626510000|2021-12-16 03:48:30|19433.45|19313.45|19434.71|19314.71|19434.71|19314.71|19433.34|19313.34|9
1639626520000|2021-12-16 03:48:40|19435.19|19315.19|19437.15|19317.15|19437.47|19317.47|19434.63|19314.63|10
1639626530000|2021-12-16 03:48:50|19436.9|19316.9|19437.01|19317.01|19437.11|19317.11|19436.31|19316.31|10
1639626540000|2021-12-16 03:49:00|19436.63|19316.63|19437.06|19317.06|19437.06|19317.06|19436.36|19316.36|10
1639626550000|2021-12-16 03:49:10|19436.96|19316.96|19435.08|19315.08|19437.14|19317.14|19435.08|19315.08|10
1639626560000|2021-12-16 03:49:20|19435.28|19315.28|19435.74|19315.74|19435.74|19315.74|19434.63|19314.63|10
1639626570000|2021-12-16 03:49:30|19435.95|19315.95|19436.26|19316.26|19436.97|19316.97|19435.95|19315.95|10
1639626580000|2021-12-16 03:49:40|19436.4|19316.4|19435.51|19315.51|19436.4|19316.4|19435.5|19315.5|10
1639626590000|2021-12-16 03:49:50|19434.87|19314.87|19436.06|19316.06|19436.41|19316.41|19434.87|19314.87|5
1639626600000|2021-12-16 03:50:00|19436.03|19316.03|19431.3|19311.3|19436.03|19316.03|19431.3|19311.3|10
1639626610000|2021-12-16 03:50:10|19430.16|19310.16|19427.3|19307.3|19430.16|19310.16|19427.2|19307.2|10
1639626620000|2021-12-16 03:50:20|19427.04|19307.04|19428.05|19308.05|19428.05|19308.05|19427.04|19307.04|9
1639626630000|2021-12-16 03:50:30|19427.88|19307.88|19426.64|19306.64|19427.88|19307.88|19426.32|19306.32|10
1639626640000|2021-12-16 03:50:40|19427.02|19307.02|19426.86|19306.86|19427.24|19307.24|19426.61|19306.61|10
1639626650000|2021-12-16 03:50:50|19425.53|19305.53|19421.15|19301.15|19425.61|19305.61|19421.15|19301.15|10
1639626660000|2021-12-16 03:51:00|19419.66|19299.66|19416.6|19296.6|19419.66|19299.66|19416.6|19296.6|10
1639626670000|2021-12-16 03:51:10|19415.67|19295.67|19415.88|19295.88|19415.9|19295.9|19415.64|19295.64|9
1639626680000|2021-12-16 03:51:20|19415.73|19295.73|19414.94|19294.94|19415.73|19295.73|19414.94|19294.94|7
1639626690000|2021-12-16 03:51:30|19414.69|19294.69|19415.21|19295.21|19416.68|19296.68|19414.37|19294.37|10
1639626700000|2021-12-16 03:51:40|19415.34|19295.34|19415.04|19295.04|19415.43|19295.43|19414.99|19294.99|9
1639626710000|2021-12-16 03:51:50|19415|19295|19413.25|19293.25|19415|19295|19413.25|19293.25|10
1639626720000|2021-12-16 03:52:00|19413.15|19293.15|19413.76|19293.76|19413.76|19293.76|19412.85|19292.85|9
1639626730000|2021-12-16 03:52:10|19413.81|19293.81|19417.04|19297.04|19417.04|19297.04|19413.81|19293.81|10
1639626740000|2021-12-16 03:52:20|19418.01|19298.01|19421.4|19301.4|19421.4|19301.4|19418.01|19298.01|10
1639626750000|2021-12-16 03:52:30|19421.92|19301.92|19425.12|19305.12|19425.12|19305.12|19421.92|19301.92|9
1639626760000|2021-12-16 03:52:40|19425.33|19305.33|19428.33|19308.33|19428.33|19308.33|19425.33|19305.33|10
1639626770000|2021-12-16 03:52:50|19428.22|19308.22|19429.22|19309.22|19429.22|19309.22|19428.22|19308.22|7
1639626780000|2021-12-16 03:53:00|19429.16|19309.16|19431|19311|19431.21|19311.21|19429.16|19309.16|9
1639626790000|2021-12-16 03:53:10|19431.08|19311.08|19431.18|19311.18|19431.45|19311.45|19431|19311|8
1639626800000|2021-12-16 03:53:20|19431.51|19311.51|19432.77|19312.77|19432.77|19312.77|19431.44|19311.44|8
1639626810000|2021-12-16 03:53:30|19432.56|19312.56|19435.21|19315.21|19435.35|19315.35|19432.52|19312.52|10
1639626820000|2021-12-16 03:53:40|19435.23|19315.23|19434.83|19314.83|19435.23|19315.23|19434.45|19314.45|7
1639626830000|2021-12-16 03:53:50|19434.99|19314.99|19436.1|19316.1|19436.31|19316.31|19434.91|19314.91|10
1639626840000|2021-12-16 03:54:00|19435.73|19315.73|19434.28|19314.28|19435.73|19315.73|19434.28|19314.28|10
1639626850000|2021-12-16 03:54:10|19432.99|19312.99|19429.58|19309.58|19432.99|19312.99|19429.45|19309.45|10
1639626860000|2021-12-16 03:54:20|19429.72|19309.72|19430.27|19310.27|19431.64|19311.64|19429.72|19309.72|9
1639626870000|2021-12-16 03:54:30|19430.57|19310.57|19431.71|19311.71|19431.74|19311.74|19430.57|19310.57|9
1639626880000|2021-12-16 03:54:40|19431.36|19311.36|19431.42|19311.42|19431.74|19311.74|19430.84|19310.84|10
1639626890000|2021-12-16 03:54:50|19431.52|19311.52|19432.04|19312.04|19432.04|19312.04|19431.35|19311.35|9
1639626900000|2021-12-16 03:55:00|19431.98|19311.98|19432.4|19312.4|19432.4|19312.4|19430.9|19310.9|10
1639626910000|2021-12-16 03:55:10|19432.44|19312.44|19434.07|19314.07|19434.07|19314.07|19432.38|19312.38|10
1639626920000|2021-12-16 03:55:20|19434.67|19314.67|19438.9|19318.9|19438.9|19318.9|19434.57|19314.57|10
1639626930000|2021-12-16 03:55:30|19439.63|19319.63|19440.71|19320.71|19440.79|19320.79|19439.63|19319.63|10
1639626940000|2021-12-16 03:55:40|19440.62|19320.62|19440.07|19320.07|19440.94|19320.94|19440.07|19320.07|10
1639626950000|2021-12-16 03:55:50|19440.7|19320.7|19440.43|19320.43|19441.07|19321.07|19440.26|19320.26|10
1639626960000|2021-12-16 03:56:00|19440.57|19320.57|19440.19|19320.19|19440.78|19320.78|19440.19|19320.19|8
1639626970000|2021-12-16 03:56:10|19439.98|19319.98|19438.97|19318.97|19440.06|19320.06|19438.42|19318.42|10
1639626980000|2021-12-16 03:56:20|19438.6|19318.6|19432.81|19312.81|19438.6|19318.6|19432.78|19312.78|10
1639626990000|2021-12-16 03:56:30|19432.33|19312.33|19432.73|19312.73|19432.86|19312.86|19431.76|19311.76|10
1639627000000|2021-12-16 03:56:40|19432.1|19312.1|19430.45|19310.45|19432.1|19312.1|19429.86|19309.86|9
1639627010000|2021-12-16 03:56:50|19430.69|19310.69|19431.13|19311.13|19432.19|19312.19|19430.25|19310.25|9
1639627020000|2021-12-16 03:57:00|19430.93|19310.93|19431.38|19311.38|19432.25|19312.25|19430.75|19310.75|9
1639627030000|2021-12-16 03:57:10|19431.37|19311.37|19434.64|19314.64|19434.64|19314.64|19431.23|19311.23|7
1639627040000|2021-12-16 03:57:20|19433.85|19313.85|19434.19|19314.19|19434.19|19314.19|19433.53|19313.53|9
1639627050000|2021-12-16 03:57:30|19434.21|19314.21|19435.11|19315.11|19435.11|19315.11|19433.89|19313.89|9
1639627060000|2021-12-16 03:57:40|19435.27|19315.27|19438.72|19318.72|19438.72|19318.72|19435.27|19315.27|9
1639627070000|2021-12-16 03:57:50|19439.54|19319.54|19442.18|19322.18|19442.23|19322.23|19439.54|19319.54|10
1639627080000|2021-12-16 03:58:00|19442.16|19322.16|19443.95|19323.95|19443.95|19323.95|19442.16|19322.16|9
1639627090000|2021-12-16 03:58:10|19443.97|19323.97|19446.25|19326.25|19446.54|19326.54|19443.97|19323.97|10
1639627100000|2021-12-16 03:58:20|19446.11|19326.11|19445.39|19325.39|19446.11|19326.11|19445.11|19325.11|10
1639627110000|2021-12-16 03:58:30|19446.88|19326.88|19454.9|19334.9|19454.9|19334.9|19446.44|19326.44|10
1639627120000|2021-12-16 03:58:40|19455.51|19335.51|19454.41|19334.41|19455.88|19335.88|19454.41|19334.41|9
1639627130000|2021-12-16 03:58:50|19453.34|19333.34|19451.99|19331.99|19453.46|19333.46|19451.86|19331.86|10
1639627140000|2021-12-16 03:59:00|19451.96|19331.96|19452.38|19332.38|19452.55|19332.55|19451.31|19331.31|9
1639627150000|2021-12-16 03:59:10|19452.29|19332.29|19454.28|19334.28|19454.28|19334.28|19452.25|19332.25|9
1639627160000|2021-12-16 03:59:20|19454.48|19334.48|19456.12|19336.12|19456.18|19336.18|19454.48|19334.48|8
1639627170000|2021-12-16 03:59:30|19456.54|19336.54|19454.91|19334.91|19457.33|19337.33|19454.91|19334.91|10
1639627180000|2021-12-16 03:59:40|19454.82|19334.82|19454.4|19334.4|19454.82|19334.82|19454.03|19334.03|7
1639627190000|2021-12-16 03:59:50|19454.35|19334.35|19452.53|19332.53|19454.35|19334.35|19452.46|19332.46|10
1639627200000|2021-12-16 04:00:00|19452.33|19332.33|19457.11|19337.11|19457.11|19337.11|19451.83|19331.83|10
1639627210000|2021-12-16 04:00:10|19457.35|19337.35|19459.45|19339.45|19459.45|19339.45|19457.24|19337.24|9
1639627220000|2021-12-16 04:00:20|19460.61|19340.61|19463.02|19343.02|19463.28|19343.28|19460.61|19340.61|9
1639627230000|2021-12-16 04:00:30|19463.34|19343.34|19465.32|19345.32|19465.32|19345.32|19463.34|19343.34|10
1639627240000|2021-12-16 04:00:40|19465.41|19345.41|19465.79|19345.79|19466.45|19346.45|19465.41|19345.41|8
1639627250000|2021-12-16 04:00:50|19465.9|19345.9|19466.89|19346.89|19467.45|19347.45|19465.9|19345.9|9
1639627260000|2021-12-16 04:01:00|19466.98|19346.98|19465.95|19345.95|19466.98|19346.98|19465.84|19345.84|9
1639627270000|2021-12-16 04:01:10|19465.72|19345.72|19465.2|19345.2|19465.72|19345.72|19464.63|19344.63|10
1639627280000|2021-12-16 04:01:20|19465.09|19345.09|19464.51|19344.51|19465.2|19345.2|19464.27|19344.27|10
1639627290000|2021-12-16 04:01:30|19464.34|19344.34|19463.75|19343.75|19465.57|19345.57|19463.75|19343.75|10
1639627300000|2021-12-16 04:01:40|19463.24|19343.24|19462.95|19342.95|19463.24|19343.24|19462.04|19342.04|10
1639627310000|2021-12-16 04:01:50|19463.21|19343.21|19464.65|19344.65|19464.65|19344.65|19463.21|19343.21|9
1639627320000|2021-12-16 04:02:00|19464.96|19344.96|19467.23|19347.23|19467.49|19347.49|19464.47|19344.47|10
1639627330000|2021-12-16 04:02:10|19467.5|19347.5|19470.17|19350.17|19470.17|19350.17|19467.5|19347.5|9
1639627340000|2021-12-16 04:02:20|19470.33|19350.33|19470.85|19350.85|19470.96|19350.96|19470.33|19350.33|9
1639627350000|2021-12-16 04:02:30|19470.88|19350.88|19472.54|19352.54|19472.54|19352.54|19470.88|19350.88|10
1639627360000|2021-12-16 04:02:40|19472.72|19352.72|19471.33|19351.33|19472.72|19352.72|19470.86|19350.86|10
1639627370000|2021-12-16 04:02:50|19470.79|19350.79|19474.57|19354.57|19474.57|19354.57|19470.32|19350.32|10
1639627380000|2021-12-16 04:03:00|19475.39|19355.39|19478.56|19358.56|19478.56|19358.56|19475.39|19355.39|10
1639627390000|2021-12-16 04:03:10|19478.5|19358.5|19478.03|19358.03|19478.58|19358.58|19477.64|19357.64|9
1639627400000|2021-12-16 04:03:20|19478.2|19358.2|19477.84|19357.84|19478.26|19358.26|19477.44|19357.44|9
1639627410000|2021-12-16 04:03:30|19477.63|19357.63|19478.19|19358.19|19478.85|19358.85|19477.63|19357.63|9
1639627420000|2021-12-16 04:03:40|19477.75|19357.75|19479.91|19359.91|19480.44|19360.44|19477.75|19357.75|10
1639627430000|2021-12-16 04:03:50|19479.95|19359.95|19482.31|19362.31|19482.31|19362.31|19479.95|19359.95|9
1639627440000|2021-12-16 04:04:00|19482.11|19362.11|19479.19|19359.19|19482.11|19362.11|19479.19|19359.19|10
1639627450000|2021-12-16 04:04:10|19479.1|19359.1|19477.01|19357.01|19479.12|19359.12|19477.01|19357.01|10
1639627460000|2021-12-16 04:04:20|19477|19357|19475.76|19355.76|19477.06|19357.06|19475.76|19355.76|10
1639627470000|2021-12-16 04:04:30|19475.19|19355.19|19474.17|19354.17|19475.19|19355.19|19474.17|19354.17|9
1639627480000|2021-12-16 04:04:40|19474.11|19354.11|19474.06|19354.06|19474.51|19354.51|19472.96|19352.96|10
1639627490000|2021-12-16 04:04:50|19474.2|19354.2|19471.97|19351.97|19474.2|19354.2|19471.97|19351.97|10
1639627500000|2021-12-16 04:05:00|19471.5|19351.5|19469.8|19349.8|19471.5|19351.5|19469.79|19349.79|10
1639627510000|2021-12-16 04:05:10|19469.73|19349.73|19467.64|19347.64|19469.73|19349.73|19467.64|19347.64|9
1639627520000|2021-12-16 04:05:20|19466.39|19346.39|19464.33|19344.33|19466.39|19346.39|19463.49|19343.49|10
1639627530000|2021-12-16 04:05:30|19464.59|19344.59|19465.4|19345.4|19465.79|19345.79|19464.59|19344.59|10
1639627540000|2021-12-16 04:05:40|19465.41|19345.41|19465.61|19345.61|19466.28|19346.28|19465.41|19345.41|9
1639627550000|2021-12-16 04:05:50|19465.34|19345.34|19462.68|19342.68|19465.34|19345.34|19462.68|19342.68|10
1639627560000|2021-12-16 04:06:00|19462.45|19342.45|19463.9|19343.9|19463.96|19343.96|19462.08|19342.08|10
1639627570000|2021-12-16 04:06:10|19464.32|19344.32|19465.82|19345.82|19465.82|19345.82|19464.32|19344.32|10
1639627580000|2021-12-16 04:06:20|19465.98|19345.98|19467.43|19347.43|19467.43|19347.43|19465.98|19345.98|10
1639627590000|2021-12-16 04:06:30|19467.41|19347.41|19465.35|19345.35|19467.43|19347.43|19465.35|19345.35|10
1639627600000|2021-12-16 04:06:40|19464.8|19344.8|19461.33|19341.33|19465.45|19345.45|19461.33|19341.33|9
1639627610000|2021-12-16 04:06:50|19461.23|19341.23|19458.93|19338.93|19461.23|19341.23|19458.93|19338.93|9
1639627620000|2021-12-16 04:07:00|19458.89|19338.89|19457.34|19337.34|19459.04|19339.04|19457.34|19337.34|9
1639627630000|2021-12-16 04:07:10|19457.29|19337.29|19456.71|19336.71|19457.29|19337.29|19456.4|19336.4|8
1639627640000|2021-12-16 04:07:20|19456.48|19336.48|19456.16|19336.16|19456.61|19336.61|19456.08|19336.08|9
1639627650000|2021-12-16 04:07:30|19455.88|19335.88|19457.43|19337.43|19457.43|19337.43|19455.68|19335.68|10
1639627660000|2021-12-16 04:07:40|19457.72|19337.72|19455.67|19335.67|19457.72|19337.72|19455.57|19335.57|10
1639627670000|2021-12-16 04:07:50|19455.37|19335.37|19455.92|19335.92|19455.92|19335.92|19454.91|19334.91|8
1639627680000|2021-12-16 04:08:00|19455.96|19335.96|19454.02|19334.02|19456.02|19336.02|19453.56|19333.56|10
1639627690000|2021-12-16 04:08:10|19453.9|19333.9|19452.29|19332.29|19453.9|19333.9|19452.23|19332.23|9
1639627700000|2021-12-16 04:08:20|19452.41|19332.41|19451.42|19331.42|19452.41|19332.41|19451.25|19331.25|8
1639627710000|2021-12-16 04:08:30|19451.3|19331.3|19450.5|19330.5|19451.38|19331.38|19450.5|19330.5|9
1639627720000|2021-12-16 04:08:40|19449.75|19329.75|19447.94|19327.94|19449.75|19329.75|19447.94|19327.94|10
1639627730000|2021-12-16 04:08:50|19447.52|19327.52|19449.59|19329.59|19449.59|19329.59|19447.52|19327.52|9
1639627740000|2021-12-16 04:09:00|19448.28|19328.28|19445.04|19325.04|19448.28|19328.28|19445.04|19325.04|10
1639627750000|2021-12-16 04:09:10|19445.27|19325.27|19442.06|19322.06|19445.27|19325.27|19442.06|19322.06|9
1639627760000|2021-12-16 04:09:20|19439.37|19319.37|19437.86|19317.86|19439.41|19319.41|19437.86|19317.86|8
1639627770000|2021-12-16 04:09:30|19438.73|19318.73|19439.27|19319.27|19439.58|19319.58|19438.08|19318.08|10
1639627780000|2021-12-16 04:09:40|19439.24|19319.24|19439.65|19319.65|19439.65|19319.65|19439.06|19319.06|10
1639627790000|2021-12-16 04:09:50|19439|19319|19441.09|19321.09|19441.09|19321.09|19439|19319|9
1639627800000|2021-12-16 04:10:00|19441.26|19321.26|19442.67|19322.67|19443.12|19323.12|19440.71|19320.71|10
1639627810000|2021-12-16 04:10:10|19442.43|19322.43|19442.83|19322.83|19442.83|19322.83|19441.57|19321.57|9
1639627820000|2021-12-16 04:10:20|19442.93|19322.93|19440.84|19320.84|19442.93|19322.93|19440.84|19320.84|10
1639627830000|2021-12-16 04:10:30|19439.28|19319.28|19436.51|19316.51|19439.28|19319.28|19436.51|19316.51|10
1639627840000|2021-12-16 04:10:40|19436.63|19316.63|19434.21|19314.21|19436.63|19316.63|19434.21|19314.21|8
1639627850000|2021-12-16 04:10:50|19434.03|19314.03|19431.97|19311.97|19434.03|19314.03|19431.97|19311.97|10
1639627860000|2021-12-16 04:11:00|19431.96|19311.96|19432.08|19312.08|19432.74|19312.74|19431.95|19311.95|8
1639627870000|2021-12-16 04:11:10|19431.98|19311.98|19426.56|19306.56|19431.98|19311.98|19426.56|19306.56|9
1639627880000|2021-12-16 04:11:20|19425.8|19305.8|19422.57|19302.57|19425.8|19305.8|19422.57|19302.57|10
1639627890000|2021-12-16 04:11:30|19422.29|19302.29|19421.27|19301.27|19422.64|19302.64|19421.09|19301.09|10
1639627900000|2021-12-16 04:11:40|19421.29|19301.29|19420.73|19300.73|19421.34|19301.34|19420.25|19300.25|9
1639627910000|2021-12-16 04:11:50|19420.48|19300.48|19422.32|19302.32|19422.86|19302.86|19420.48|19300.48|10
1639627920000|2021-12-16 04:12:00|19421.7|19301.7|19422.48|19302.48|19422.52|19302.52|19421.47|19301.47|9
1639627930000|2021-12-16 04:12:10|19422.66|19302.66|19421.9|19301.9|19422.66|19302.66|19421.5|19301.5|10
1639627940000|2021-12-16 04:12:20|19421.89|19301.89|19420.5|19300.5|19421.89|19301.89|19420.5|19300.5|9
1639627950000|2021-12-16 04:12:30|19420.29|19300.29|19417.1|19297.1|19420.39|19300.39|19417.1|19297.1|10
1639627960000|2021-12-16 04:12:40|19416.95|19296.95|19416.14|19296.14|19416.97|19296.97|19416.05|19296.05|8
1639627970000|2021-12-16 04:12:50|19415.65|19295.65|19415.08|19295.08|19415.65|19295.65|19414.73|19294.73|9
1639627980000|2021-12-16 04:13:00|19415.4|19295.4|19415.48|19295.48|19415.66|19295.66|19415.29|19295.29|10
1639627990000|2021-12-16 04:13:10|19415.46|19295.46|19415.21|19295.21|19415.62|19295.62|19414.8|19294.8|10
1639628000000|2021-12-16 04:13:20|19414.98|19294.98|19416.55|19296.55|19416.7|19296.7|19414.98|19294.98|10
1639628010000|2021-12-16 04:13:30|19416.56|19296.56|19418.84|19298.84|19418.84|19298.84|19416.56|19296.56|9
1639628020000|2021-12-16 04:13:40|19418.52|19298.52|19420.75|19300.75|19420.75|19300.75|19418.52|19298.52|10
1639628030000|2021-12-16 04:13:50|19421.01|19301.01|19415.86|19295.86|19421.08|19301.08|19415.51|19295.51|10
1639628040000|2021-12-16 04:14:00|19415.34|19295.34|19414.23|19294.23|19415.34|19295.34|19414.23|19294.23|10
1639628050000|2021-12-16 04:14:10|19414.18|19294.18|19415.61|19295.61|19415.61|19295.61|19414.18|19294.18|9
1639628060000|2021-12-16 04:14:20|19416.73|19296.73|19412.32|19292.32|19417.12|19297.12|19412.32|19292.32|10
1639628070000|2021-12-16 04:14:30|19412.35|19292.35|19412.72|19292.72|19412.72|19292.72|19411.81|19291.81|9
1639628080000|2021-12-16 04:14:40|19412.94|19292.94|19412.01|19292.01|19412.94|19292.94|19412.01|19292.01|10
1639628090000|2021-12-16 04:14:50|19412.98|19292.98|19412.43|19292.43|19412.98|19292.98|19412.32|19292.32|9
1639628100000|2021-12-16 04:15:00|19412.39|19292.39|19412.99|19292.99|19412.99|19292.99|19412.39|19292.39|8
1639628110000|2021-12-16 04:15:10|19412.96|19292.96|19413.61|19293.61|19413.61|19293.61|19412.73|19292.73|10
1639628120000|2021-12-16 04:15:20|19413.58|19293.58|19414.16|19294.16|19414.19|19294.19|19413.55|19293.55|8
1639628130000|2021-12-16 04:15:30|19413.93|19293.93|19406.53|19286.53|19414|19294|19406.53|19286.53|10
1639628140000|2021-12-16 04:15:40|19405.83|19285.83|19402.63|19282.63|19405.83|19285.83|19401.68|19281.68|10
1639628150000|2021-12-16 04:15:50|19403.19|19283.19|19403.04|19283.04|19404.02|19284.02|19402.63|19282.63|10
1639628160000|2021-12-16 04:16:00|19403.01|19283.01|19402.42|19282.42|19403.35|19283.35|19402.42|19282.42|9
1639628170000|2021-12-16 04:16:10|19402.32|19282.32|19394.07|19274.07|19402.32|19282.32|19394.07|19274.07|10
1639628180000|2021-12-16 04:16:20|19392.61|19272.61|19386.18|19266.18|19392.61|19272.61|19386.18|19266.18|10
1639628190000|2021-12-16 04:16:30|19385.71|19265.71|19380.12|19260.12|19385.71|19265.71|19380.12|19260.12|10
1639628200000|2021-12-16 04:16:40|19380.17|19260.17|19379.25|19259.25|19380.17|19260.17|19378.27|19258.27|10
1639628210000|2021-12-16 04:16:50|19379.18|19259.18|19381.12|19261.12|19381.12|19261.12|19378.35|19258.35|10
1639628220000|2021-12-16 04:17:00|19380.75|19260.75|19381.77|19261.77|19381.77|19261.77|19380.11|19260.11|10
1639628230000|2021-12-16 04:17:10|19381.69|19261.69|19381.86|19261.86|19381.86|19261.86|19381.03|19261.03|9
1639628240000|2021-12-16 04:17:20|19381.64|19261.64|19381.09|19261.09|19382.25|19262.25|19380.47|19260.47|10
1639628250000|2021-12-16 04:17:30|19380.59|19260.59|19379.49|19259.49|19381.01|19261.01|19378.57|19258.57|9
1639628260000|2021-12-16 04:17:40|19379.54|19259.54|19378.31|19258.31|19379.71|19259.71|19378.31|19258.31|10
1639628270000|2021-12-16 04:17:50|19378.89|19258.89|19373.45|19253.45|19379.49|19259.49|19373.01|19253.01|9
1639628280000|2021-12-16 04:18:00|19372.94|19252.94|19371.49|19251.49|19373.53|19253.53|19371.49|19251.49|10
1639628290000|2021-12-16 04:18:10|19370.32|19250.32|19369.62|19249.62|19370.55|19250.55|19369.62|19249.62|8
1639628300000|2021-12-16 04:18:20|19369.72|19249.72|19369.35|19249.35|19369.72|19249.72|19368.44|19248.44|10
1639628310000|2021-12-16 04:18:30|19370.48|19250.48|19367.42|19247.42|19371.21|19251.21|19367.01|19247.01|10
1639628320000|2021-12-16 04:18:40|19366.95|19246.95|19367.69|19247.69|19368.52|19248.52|19366.95|19246.95|10
1639628330000|2021-12-16 04:18:50|19367.53|19247.53|19369.12|19249.12|19369.5|19249.5|19367.53|19247.53|9
1639628340000|2021-12-16 04:19:00|19369.51|19249.51|19371.31|19251.31|19371.43|19251.43|19368.86|19248.86|10
1639628350000|2021-12-16 04:19:10|19370.61|19250.61|19369.75|19249.75|19370.61|19250.61|19369.19|19249.19|9
1639628360000|2021-12-16 04:19:20|19370.23|19250.23|19372.28|19252.28|19372.36|19252.36|19370.23|19250.23|10
1639628370000|2021-12-16 04:19:30|19372.68|19252.68|19371.93|19251.93|19372.85|19252.85|19371.93|19251.93|9
1639628380000|2021-12-16 04:19:40|19371.86|19251.86|19372.47|19252.47|19372.55|19252.55|19371.73|19251.73|10
1639628390000|2021-12-16 04:19:50|19372.6|19252.6|19373.28|19253.28|19373.31|19253.31|19371.85|19251.85|10
1639628400000|2021-12-16 04:20:00|19373.16|19253.16|19374.95|19254.95|19375.01|19255.01|19373.15|19253.15|9
1639628410000|2021-12-16 04:20:10|19374.97|19254.97|19375.81|19255.81|19375.81|19255.81|19374.89|19254.89|9
1639628420000|2021-12-16 04:20:20|19376.03|19256.03|19378.59|19258.59|19378.59|19258.59|19376.03|19256.03|10
1639628430000|2021-12-16 04:20:30|19378.51|19258.51|19376.85|19256.85|19378.51|19258.51|19376.85|19256.85|10
1639628440000|2021-12-16 04:20:40|19377.07|19257.07|19378.42|19258.42|19378.42|19258.42|19376.38|19256.38|10
1639628450000|2021-12-16 04:20:50|19378.51|19258.51|19380.03|19260.03|19380.03|19260.03|19378.47|19258.47|9
1639628460000|2021-12-16 04:21:00|19380|19260|19377.55|19257.55|19380.08|19260.08|19377.21|19257.21|10
1639628470000|2021-12-16 04:21:10|19376.63|19256.63|19373.46|19253.46|19376.7|19256.7|19373.19|19253.19|10
1639628480000|2021-12-16 04:21:20|19373.33|19253.33|19373.75|19253.75|19374.18|19254.18|19373.33|19253.33|10
1639628490000|2021-12-16 04:21:30|19373.52|19253.52|19371.26|19251.26|19373.52|19253.52|19371.26|19251.26|9
1639628500000|2021-12-16 04:21:40|19371.53|19251.53|19370.69|19250.69|19371.53|19251.53|19370.18|19250.18|10
1639628510000|2021-12-16 04:21:50|19370.76|19250.76|19370.37|19250.37|19370.76|19250.76|19369.02|19249.02|10
1639628520000|2021-12-16 04:22:00|19370.4|19250.4|19368.74|19248.74|19370.4|19250.4|19368.68|19248.68|8
1639628530000|2021-12-16 04:22:10|19368.57|19248.57|19369.12|19249.12|19369.12|19249.12|19368.45|19248.45|9
1639628540000|2021-12-16 04:22:20|19369.08|19249.08|19368.74|19248.74|19369.12|19249.12|19368.56|19248.56|9
1639628550000|2021-12-16 04:22:30|19368.62|19248.62|19366.29|19246.29|19368.62|19248.62|19366.29|19246.29|10
1639628560000|2021-12-16 04:22:40|19366.55|19246.55|19362.28|19242.28|19366.55|19246.55|19362.28|19242.28|10
1639628570000|2021-12-16 04:22:50|19362.15|19242.15|19361.46|19241.46|19362.26|19242.26|19360.71|19240.71|10
1639628580000|2021-12-16 04:23:00|19360.75|19240.75|19358.18|19238.18|19360.75|19240.75|19358.15|19238.15|10
1639628590000|2021-12-16 04:23:10|19357.39|19237.39|19356.5|19236.5|19357.98|19237.98|19355.68|19235.68|10
1639628600000|2021-12-16 04:23:20|19356.93|19236.93|19356.71|19236.71|19356.93|19236.93|19356.32|19236.32|9
1639628610000|2021-12-16 04:23:30|19356.31|19236.31|19354.21|19234.21|19356.31|19236.31|19354.2|19234.2|10
1639628620000|2021-12-16 04:23:40|19354.65|19234.65|19353.63|19233.63|19355.32|19235.32|19353.63|19233.63|10
1639628630000|2021-12-16 04:23:50|19354|19234|19355.12|19235.12|19355.55|19235.55|19354|19234|10
1639628640000|2021-12-16 04:24:00|19356.24|19236.24|19354.73|19234.73|19356.4|19236.4|19354.73|19234.73|10
1639628650000|2021-12-16 04:24:10|19355.77|19235.77|19355.61|19235.61|19356.32|19236.32|19354.96|19234.96|8
1639628660000|2021-12-16 04:24:20|19355|19235|19354.78|19234.78|19355.71|19235.71|19354.71|19234.71|9
1639628670000|2021-12-16 04:24:30|19354.14|19234.14|19355.68|19235.68|19355.68|19235.68|19354.14|19234.14|9
1639628680000|2021-12-16 04:24:40|19355.77|19235.77|19356.96|19236.96|19356.96|19236.96|19355.77|19235.77|9
1639628690000|2021-12-16 04:24:50|19356.83|19236.83|19355.68|19235.68|19356.83|19236.83|19355.38|19235.38|10
1639628700000|2021-12-16 04:25:00|19355.57|19235.57|19356.89|19236.89|19356.89|19236.89|19355.57|19235.57|10
1639628710000|2021-12-16 04:25:10|19356.94|19236.94|19358.61|19238.61|19358.61|19238.61|19356.94|19236.94|8
1639628720000|2021-12-16 04:25:20|19358.75|19238.75|19362.24|19242.24|19362.24|19242.24|19358.75|19238.75|9
1639628730000|2021-12-16 04:25:30|19362.23|19242.23|19362.14|19242.14|19362.23|19242.23|19361.86|19241.86|8
1639628740000|2021-12-16 04:25:40|19362.12|19242.12|19361.88|19241.88|19362.91|19242.91|19361.71|19241.71|9
1639628750000|2021-12-16 04:25:50|19361.66|19241.66|19359.59|19239.59|19361.66|19241.66|19359.47|19239.47|9
1639628760000|2021-12-16 04:26:00|19359.52|19239.52|19360.29|19240.29|19360.29|19240.29|19359.12|19239.12|8
1639628770000|2021-12-16 04:26:10|19360.25|19240.25|19362.24|19242.24|19362.24|19242.24|19360.25|19240.25|10
1639628780000|2021-12-16 04:26:20|19362.9|19242.9|19363.72|19243.72|19363.72|19243.72|19362.85|19242.85|10
1639628790000|2021-12-16 04:26:30|19363.86|19243.86|19366.15|19246.15|19366.15|19246.15|19363.86|19243.86|9
1639628800000|2021-12-16 04:26:40|19366.32|19246.32|19370.32|19250.32|19370.32|19250.32|19366.32|19246.32|10
1639628810000|2021-12-16 04:26:50|19371.18|19251.18|19375.11|19255.11|19375.24|19255.24|19371.18|19251.18|10
1639628820000|2021-12-16 04:27:00|19375.95|19255.95|19377.43|19257.43|19377.45|19257.45|19375.95|19255.95|10
1639628830000|2021-12-16 04:27:10|19377.73|19257.73|19379.88|19259.88|19379.88|19259.88|19377.73|19257.73|10
1639628840000|2021-12-16 04:27:20|19378.06|19258.06|19376.65|19256.65|19378.35|19258.35|19376.65|19256.65|10
1639628850000|2021-12-16 04:27:30|19376.6|19256.6|19377.03|19257.03|19377.03|19257.03|19376.21|19256.21|9
1639628860000|2021-12-16 04:27:40|19377.43|19257.43|19380.14|19260.14|19380.53|19260.53|19377.43|19257.43|10
1639628870000|2021-12-16 04:27:50|19379.64|19259.64|19385.93|19265.93|19385.93|19265.93|19379.64|19259.64|9
1639628880000|2021-12-16 04:28:00|19386.35|19266.35|19387.84|19267.84|19387.84|19267.84|19386.34|19266.34|9
1639628890000|2021-12-16 04:28:10|19387.99|19267.99|19387.91|19267.91|19388.3|19268.3|19387.91|19267.91|9
1639628900000|2021-12-16 04:28:20|19387.73|19267.73|19389.22|19269.22|19389.22|19269.22|19387.65|19267.65|8
1639628910000|2021-12-16 04:28:30|19389.04|19269.04|19387.54|19267.54|19389.09|19269.09|19387.54|19267.54|9
1639628920000|2021-12-16 04:28:40|19387.71|19267.71|19391.01|19271.01|19391.01|19271.01|19387.71|19267.71|10
1639628930000|2021-12-16 04:28:50|19390.43|19270.43|19391.38|19271.38|19391.38|19271.38|19390.27|19270.27|9
1639628940000|2021-12-16 04:29:00|19391.22|19271.22|19393.8|19273.8|19393.99|19273.99|19391.22|19271.22|10
1639628950000|2021-12-16 04:29:10|19393.69|19273.69|19394.8|19274.8|19395.11|19275.11|19393.69|19273.69|10
1639628960000|2021-12-16 04:29:20|19394.73|19274.73|19395.16|19275.16|19395.57|19275.57|19394.73|19274.73|8
1639628970000|2021-12-16 04:29:30|19395.4|19275.4|19396.4|19276.4|19396.62|19276.62|19395.4|19275.4|10
1639628980000|2021-12-16 04:29:40|19397.35|19277.35|19403.24|19283.24|19403.24|19283.24|19396.48|19276.48|9
1639628990000|2021-12-16 04:29:50|19403.23|19283.23|19404.01|19284.01|19404.08|19284.08|19402.59|19282.59|10
1639629000000|2021-12-16 04:30:00|19403.87|19283.87|19405.21|19285.21|19405.21|19285.21|19403.71|19283.71|10
1639629010000|2021-12-16 04:30:10|19405.02|19285.02|19407.53|19287.53|19407.84|19287.84|19405.02|19285.02|10
1639629020000|2021-12-16 04:30:20|19407.13|19287.13|19405.11|19285.11|19407.13|19287.13|19405.05|19285.05|8
1639629030000|2021-12-16 04:30:30|19404.46|19284.46|19403.07|19283.07|19404.49|19284.49|19402.87|19282.87|10
1639629040000|2021-12-16 04:30:40|19402.81|19282.81|19401.65|19281.65|19402.81|19282.81|19401.65|19281.65|10
1639629050000|2021-12-16 04:30:50|19401.2|19281.2|19396.43|19276.43|19401.2|19281.2|19396.41|19276.41|10
1639629060000|2021-12-16 04:31:00|19397.11|19277.11|19399.03|19279.03|19399.18|19279.18|19397.11|19277.11|10
1639629070000|2021-12-16 04:31:10|19399.17|19279.17|19399.38|19279.38|19399.38|19279.38|19399.07|19279.07|7
1639629080000|2021-12-16 04:31:20|19399.44|19279.44|19399.41|19279.41|19399.71|19279.71|19399.41|19279.41|8
1639629090000|2021-12-16 04:31:30|19399.87|19279.87|19402.04|19282.04|19402.06|19282.06|19399.87|19279.87|9
1639629100000|2021-12-16 04:31:40|19402.24|19282.24|19402.63|19282.63|19402.79|19282.79|19401.46|19281.46|10
1639629110000|2021-12-16 04:31:50|19402.61|19282.61|19403.7|19283.7|19403.73|19283.73|19402.41|19282.41|9
1639629120000|2021-12-16 04:32:00|19403.68|19283.68|19405.31|19285.31|19405.54|19285.54|19403.68|19283.68|9
1639629130000|2021-12-16 04:32:10|19405.19|19285.19|19406.98|19286.98|19407.47|19287.47|19405.19|19285.19|8
1639629140000|2021-12-16 04:32:20|19406.86|19286.86|19406.85|19286.85|19407.63|19287.63|19406.71|19286.71|9
1639629150000|2021-12-16 04:32:30|19406.89|19286.89|19407.74|19287.74|19407.74|19287.74|19406.89|19286.89|9
1639629160000|2021-12-16 04:32:40|19406.79|19286.79|19407.65|19287.65|19407.69|19287.69|19406.79|19286.79|8
1639629170000|2021-12-16 04:32:50|19407.74|19287.74|19407.37|19287.37|19407.74|19287.74|19407.24|19287.24|8
1639629180000|2021-12-16 04:33:00|19407.97|19287.97|19407.89|19287.89|19408.57|19288.57|19407.76|19287.76|9
1639629190000|2021-12-16 04:33:10|19408.07|19288.07|19408.39|19288.39|19408.49|19288.49|19407.8|19287.8|9
1639629200000|2021-12-16 04:33:20|19408.19|19288.19|19408.98|19288.98|19409.31|19289.31|19408.19|19288.19|9
1639629210000|2021-12-16 04:33:30|19409.2|19289.2|19408.62|19288.62|19409.2|19289.2|19408.62|19288.62|9
1639629220000|2021-12-16 04:33:40|19408.12|19288.12|19407.75|19287.75|19408.21|19288.21|19407.46|19287.46|10
1639629230000|2021-12-16 04:33:50|19408.34|19288.34|19407.25|19287.25|19408.38|19288.38|19406.99|19286.99|9
1639629240000|2021-12-16 04:34:00|19407.24|19287.24|19405.54|19285.54|19407.24|19287.24|19405.47|19285.47|9
1639629250000|2021-12-16 04:34:10|19405.17|19285.17|19405.08|19285.08|19405.54|19285.54|19405.05|19285.05|10
1639629260000|2021-12-16 04:34:20|19404.99|19284.99|19399.86|19279.86|19405.02|19285.02|19399.86|19279.86|10
1639629270000|2021-12-16 04:34:30|19399.42|19279.42|19395.8|19275.8|19399.42|19279.42|19395.34|19275.34|10
1639629280000|2021-12-16 04:34:40|19396.19|19276.19|19396.71|19276.71|19396.71|19276.71|19395.09|19275.09|9
1639629290000|2021-12-16 04:34:50|19396.67|19276.67|19398.03|19278.03|19398.61|19278.61|19396.67|19276.67|10
1639629300000|2021-12-16 04:35:00|19398.72|19278.72|19399.07|19279.07|19399.42|19279.42|19398.69|19278.69|10
1639629310000|2021-12-16 04:35:10|19398.48|19278.48|19398.5|19278.5|19398.82|19278.82|19398.14|19278.14|9
1639629320000|2021-12-16 04:35:20|19398.53|19278.53|19398.72|19278.72|19399.33|19279.33|19398.29|19278.29|10
1639629330000|2021-12-16 04:35:30|19398.24|19278.24|19399.65|19279.65|19399.65|19279.65|19398.04|19278.04|10
1639629340000|2021-12-16 04:35:40|19400.31|19280.31|19400.58|19280.58|19400.73|19280.73|19400.24|19280.24|9
1639629350000|2021-12-16 04:35:50|19400.85|19280.85|19399.29|19279.29|19401.23|19281.23|19399.29|19279.29|10
1639629360000|2021-12-16 04:36:00|19398.98|19278.98|19397.54|19277.54|19398.98|19278.98|19397.54|19277.54|9
1639629370000|2021-12-16 04:36:10|19397.52|19277.52|19397.33|19277.33|19397.52|19277.52|19396.55|19276.55|8
1639629380000|2021-12-16 04:36:20|19396.78|19276.78|19392.27|19272.27|19396.78|19276.78|19392.27|19272.27|9
1639629390000|2021-12-16 04:36:30|19392.14|19272.14|19384.01|19264.01|19392.14|19272.14|19384.01|19264.01|9
1639629400000|2021-12-16 04:36:40|19383.82|19263.82|19383.86|19263.86|19384.37|19264.37|19383.8|19263.8|9
1639629410000|2021-12-16 04:36:50|19384.02|19264.02|19384.41|19264.41|19384.41|19264.41|19383.51|19263.51|10
1639629420000|2021-12-16 04:37:00|19384.46|19264.46|19384.13|19264.13|19385.55|19265.55|19384.13|19264.13|10
1639629430000|2021-12-16 04:37:10|19384.41|19264.41|19383.44|19263.44|19384.41|19264.41|19383.19|19263.19|10
1639629440000|2021-12-16 04:37:20|19382.16|19262.16|19377.26|19257.26|19382.16|19262.16|19377.26|19257.26|9
1639629450000|2021-12-16 04:37:30|19376.79|19256.79|19375.4|19255.4|19377.1|19257.1|19375.4|19255.4|10
1639629460000|2021-12-16 04:37:40|19375.43|19255.43|19372.39|19252.39|19375.43|19255.43|19372.39|19252.39|10
1639629470000|2021-12-16 04:37:50|19372.26|19252.26|19372.94|19252.94|19372.94|19252.94|19371.58|19251.58|10
1639629480000|2021-12-16 04:38:00|19373.16|19253.16|19368.7|19248.7|19373.16|19253.16|19368.7|19248.7|10
1639629490000|2021-12-16 04:38:10|19368.54|19248.54|19366.12|19246.12|19368.54|19248.54|19366.12|19246.12|10
1639629500000|2021-12-16 04:38:20|19365.41|19245.41|19360.64|19240.64|19365.41|19245.41|19360.64|19240.64|10
1639629510000|2021-12-16 04:38:30|19360.38|19240.38|19357.82|19237.82|19360.38|19240.38|19357.82|19237.82|10
1639629520000|2021-12-16 04:38:40|19357.81|19237.81|19353|19233|19357.81|19237.81|19352.94|19232.94|9
1639629530000|2021-12-16 04:38:50|19352.69|19232.69|19346.34|19226.34|19352.69|19232.69|19346.34|19226.34|9
1639629540000|2021-12-16 04:39:00|19345.26|19225.26|19346.89|19226.89|19346.89|19226.89|19344.75|19224.75|10
1639629550000|2021-12-16 04:39:10|19347.07|19227.07|19349.2|19229.2|19349.2|19229.2|19347.07|19227.07|10
1639629560000|2021-12-16 04:39:20|19349.55|19229.55|19349.71|19229.71|19350.83|19230.83|19348.85|19228.85|10
1639629570000|2021-12-16 04:39:30|19350.27|19230.27|19360.6|19240.6|19360.6|19240.6|19350.27|19230.27|10
1639629580000|2021-12-16 04:39:40|19360.4|19240.4|19362.15|19242.15|19362.29|19242.29|19360.4|19240.4|10
1639629590000|2021-12-16 04:39:50|19361.94|19241.94|19362.21|19242.21|19362.33|19242.33|19361.56|19241.56|10
1639629600000|2021-12-16 04:40:00|19361.98|19241.98|19363.08|19243.08|19363.08|19243.08|19361.98|19241.98|10
1639629610000|2021-12-16 04:40:10|19362.79|19242.79|19364.62|19244.62|19364.62|19244.62|19362.79|19242.79|10
1639629620000|2021-12-16 04:40:20|19365.6|19245.6|19366.94|19246.94|19367.27|19247.27|19365.32|19245.32|10
1639629630000|2021-12-16 04:40:30|19367.25|19247.25|19367.77|19247.77|19368.11|19248.11|19366.7|19246.7|10
1639629640000|2021-12-16 04:40:40|19367.74|19247.74|19366.69|19246.69|19367.75|19247.75|19366.32|19246.32|10
1639629650000|2021-12-16 04:40:50|19367.02|19247.02|19368.35|19248.35|19368.35|19248.35|19366.73|19246.73|10
1639629660000|2021-12-16 04:41:00|19368.66|19248.66|19368.68|19248.68|19368.9|19248.9|19368.19|19248.19|10
1639629670000|2021-12-16 04:41:10|19368.51|19248.51|19368.29|19248.29|19368.58|19248.58|19368.28|19248.28|8
1639629680000|2021-12-16 04:41:20|19367.99|19247.99|19367.74|19247.74|19367.99|19247.99|19367.5|19247.5|6
1639629690000|2021-12-16 04:41:30|19367.76|19247.76|19369.95|19249.95|19369.95|19249.95|19367.75|19247.75|9
1639629700000|2021-12-16 04:41:40|19369.86|19249.86|19371.53|19251.53|19371.53|19251.53|19369.84|19249.84|8
1639629710000|2021-12-16 04:41:50|19371.27|19251.27|19371.51|19251.51|19371.61|19251.61|19370.97|19250.97|10
1639629720000|2021-12-16 04:42:00|19371.5|19251.5|19372.19|19252.19|19372.54|19252.54|19371.46|19251.46|10
1639629730000|2021-12-16 04:42:10|19371.89|19251.89|19368.46|19248.46|19371.89|19251.89|19368.39|19248.39|10
1639629740000|2021-12-16 04:42:20|19367.81|19247.81|19368.98|19248.98|19368.98|19248.98|19367.81|19247.81|10
1639629750000|2021-12-16 04:42:30|19369.07|19249.07|19369.88|19249.88|19369.88|19249.88|19369.07|19249.07|9
1639629760000|2021-12-16 04:42:40|19370.3|19250.3|19372.64|19252.64|19372.64|19252.64|19369.98|19249.98|10
1639629770000|2021-12-16 04:42:50|19372.9|19252.9|19374.12|19254.12|19375.35|19255.35|19372.9|19252.9|10
1639629780000|2021-12-16 04:43:00|19374.4|19254.4|19375.92|19255.92|19375.92|19255.92|19374.13|19254.13|10
1639629790000|2021-12-16 04:43:10|19376.2|19256.2|19378.27|19258.27|19378.27|19258.27|19376.2|19256.2|10
1639629800000|2021-12-16 04:43:20|19377.93|19257.93|19376.79|19256.79|19378.1|19258.1|19376.78|19256.78|9
1639629810000|2021-12-16 04:43:30|19376.75|19256.75|19375.17|19255.17|19376.75|19256.75|19375.16|19255.16|9
1639629820000|2021-12-16 04:43:40|19374.79|19254.79|19374.69|19254.69|19375.11|19255.11|19374.65|19254.65|9
1639629830000|2021-12-16 04:43:50|19375.67|19255.67|19375.23|19255.23|19375.76|19255.76|19374.59|19254.59|9
1639629840000|2021-12-16 04:44:00|19375.07|19255.07|19375.61|19255.61|19376.26|19256.26|19374.93|19254.93|10
1639629850000|2021-12-16 04:44:10|19375.84|19255.84|19374.45|19254.45|19376.1|19256.1|19374.43|19254.43|10
1639629860000|2021-12-16 04:44:20|19374.66|19254.66|19373.19|19253.19|19374.66|19254.66|19373.05|19253.05|10
1639629870000|2021-12-16 04:44:30|19372.99|19252.99|19373.54|19253.54|19373.54|19253.54|19371.81|19251.81|9
1639629880000|2021-12-16 04:44:40|19373.08|19253.08|19373.25|19253.25|19374.43|19254.43|19373.08|19253.08|8
1639629890000|2021-12-16 04:44:50|19373.57|19253.57|19370.47|19250.47|19373.57|19253.57|19369.69|19249.69|8
1639629900000|2021-12-16 04:45:00|19370.42|19250.42|19369.53|19249.53|19370.54|19250.54|19369.53|19249.53|9
1639629910000|2021-12-16 04:45:10|19370.22|19250.22|19371.77|19251.77|19371.77|19251.77|19370.22|19250.22|10
1639629920000|2021-12-16 04:45:20|19371.78|19251.78|19373.6|19253.6|19373.6|19253.6|19371.78|19251.78|10
1639629930000|2021-12-16 04:45:30|19373.64|19253.64|19374.59|19254.59|19374.59|19254.59|19373.33|19253.33|10
1639629940000|2021-12-16 04:45:40|19373.62|19253.62|19373.99|19253.99|19373.99|19253.99|19373.62|19253.62|10
1639629950000|2021-12-16 04:45:50|19374.32|19254.32|19376.15|19256.15|19376.32|19256.32|19374.31|19254.31|10
1639629960000|2021-12-16 04:46:00|19376.34|19256.34|19378.76|19258.76|19378.76|19258.76|19376.34|19256.34|10
1639629970000|2021-12-16 04:46:10|19379.08|19259.08|19380.38|19260.38|19380.38|19260.38|19378.76|19258.76|10
1639629980000|2021-12-16 04:46:20|19380.92|19260.92|19381.6|19261.6|19381.62|19261.62|19380.66|19260.66|10
1639629990000|2021-12-16 04:46:30|19381.75|19261.75|19384.03|19264.03|19384.03|19264.03|19381.75|19261.75|9
1639630000000|2021-12-16 04:46:40|19384.18|19264.18|19384.86|19264.86|19385.16|19265.16|19384.18|19264.18|9
1639630010000|2021-12-16 04:46:50|19384.49|19264.49|19385.11|19265.11|19385.11|19265.11|19383.82|19263.82|10
1639630020000|2021-12-16 04:47:00|19385.57|19265.57|19386.66|19266.66|19386.66|19266.66|19385.48|19265.48|10
1639630030000|2021-12-16 04:47:10|19386.84|19266.84|19387.46|19267.46|19387.46|19267.46|19386.52|19266.52|10
1639630040000|2021-12-16 04:47:20|19387.17|19267.17|19387.53|19267.53|19387.86|19267.86|19386.41|19266.41|10
1639630050000|2021-12-16 04:47:30|19388.62|19268.62|19389.39|19269.39|19389.39|19269.39|19388.62|19268.62|10
1639630060000|2021-12-16 04:47:40|19387.96|19267.96|19395.14|19275.14|19395.14|19275.14|19387.96|19267.96|10
1639630070000|2021-12-16 04:47:50|19395.67|19275.67|19396.84|19276.84|19397.3|19277.3|19395.67|19275.67|10
1639630080000|2021-12-16 04:48:00|19396.1|19276.1|19398.04|19278.04|19398.04|19278.04|19395.41|19275.41|10
1639630090000|2021-12-16 04:48:10|19398.14|19278.14|19398.08|19278.08|19398.14|19278.14|19396.84|19276.84|10
1639630100000|2021-12-16 04:48:20|19398.03|19278.03|19399.76|19279.76|19399.76|19279.76|19397.43|19277.43|10
1639630110000|2021-12-16 04:48:30|19399.46|19279.46|19399.59|19279.59|19399.88|19279.88|19399.46|19279.46|10
1639630120000|2021-12-16 04:48:40|19399.25|19279.25|19399.47|19279.47|19399.47|19279.47|19399|19279|10
1639630130000|2021-12-16 04:48:50|19399.48|19279.48|19398.94|19278.94|19400.03|19280.03|19398.75|19278.75|9
1639630140000|2021-12-16 04:49:00|19398.93|19278.93|19400.59|19280.59|19400.59|19280.59|19398.68|19278.68|8
1639630150000|2021-12-16 04:49:10|19400.54|19280.54|19402.25|19282.25|19402.63|19282.63|19400.54|19280.54|10
1639630160000|2021-12-16 04:49:20|19402.34|19282.34|19403.21|19283.21|19403.21|19283.21|19402.34|19282.34|10
1639630170000|2021-12-16 04:49:30|19403.13|19283.13|19402.41|19282.41|19403.27|19283.27|19402.41|19282.41|10
1639630180000|2021-12-16 04:49:40|19401.72|19281.72|19397.52|19277.52|19402.26|19282.26|19397.35|19277.35|10
1639630190000|2021-12-16 04:49:50|19397.62|19277.62|19394.7|19274.7|19397.62|19277.62|19394.7|19274.7|10
1639630200000|2021-12-16 04:50:00|19393.86|19273.86|19394.91|19274.91|19394.91|19274.91|19393.58|19273.58|10
1639630210000|2021-12-16 04:50:10|19394.89|19274.89|19396.53|19276.53|19399.59|19279.59|19394.89|19274.89|9
1639630220000|2021-12-16 04:50:20|19396.69|19276.69|19396.35|19276.35|19397.16|19277.16|19396.1|19276.1|10
1639630230000|2021-12-16 04:50:30|19396.44|19276.44|19394.38|19274.38|19396.44|19276.44|19394.29|19274.29|10
1639630240000|2021-12-16 04:50:40|19394.31|19274.31|19395.36|19275.36|19395.73|19275.73|19393.82|19273.82|10
1639630250000|2021-12-16 04:50:50|19395.3|19275.3|19395.36|19275.36|19396.08|19276.08|19394.71|19274.71|10
1639630260000|2021-12-16 04:51:00|19394.72|19274.72|19393.1|19273.1|19394.72|19274.72|19393.1|19273.1|10
1639630270000|2021-12-16 04:51:10|19392.87|19272.87|19393.29|19273.29|19394.38|19274.38|19392.82|19272.82|10
1639630280000|2021-12-16 04:51:20|19393.85|19273.85|19394.97|19274.97|19395.13|19275.13|19393.85|19273.85|9
1639630290000|2021-12-16 04:51:30|19395.02|19275.02|19395.27|19275.27|19395.33|19275.33|19394.92|19274.92|9
1639630300000|2021-12-16 04:51:40|19395.86|19275.86|19397.35|19277.35|19397.5|19277.5|19395.86|19275.86|8
1639630310000|2021-12-16 04:51:50|19397.06|19277.06|19396.2|19276.2|19397.06|19277.06|19396.06|19276.06|10
1639630320000|2021-12-16 04:52:00|19396.15|19276.15|19396.07|19276.07|19396.24|19276.24|19395.25|19275.25|8
1639630330000|2021-12-16 04:52:10|19396.08|19276.08|19397.68|19277.68|19397.68|19277.68|19396.08|19276.08|9
1639630340000|2021-12-16 04:52:20|19397.65|19277.65|19402.89|19282.89|19402.89|19282.89|19397.65|19277.65|10
1639630350000|2021-12-16 04:52:30|19403.08|19283.08|19406.62|19286.62|19406.62|19286.62|19403.08|19283.08|10
1639630360000|2021-12-16 04:52:40|19406.72|19286.72|19407.1|19287.1|19407.47|19287.47|19406.72|19286.72|10
1639630370000|2021-12-16 04:52:50|19407.79|19287.79|19408.48|19288.48|19408.48|19288.48|19407.79|19287.79|10
1639630380000|2021-12-16 04:53:00|19408.76|19288.76|19409.67|19289.67|19409.74|19289.74|19408.35|19288.35|10
1639630390000|2021-12-16 04:53:10|19409.69|19289.69|19412.76|19292.76|19412.76|19292.76|19409.64|19289.64|10
1639630400000|2021-12-16 04:53:20|19412.65|19292.65|19412.37|19292.37|19413.16|19293.16|19412.16|19292.16|10
1639630410000|2021-12-16 04:53:30|19412.76|19292.76|19420.54|19300.54|19421.05|19301.05|19412.76|19292.76|10
1639630420000|2021-12-16 04:53:40|19420.86|19300.86|19419.14|19299.14|19420.86|19300.86|19418.82|19298.82|10
1639630430000|2021-12-16 04:53:50|19419.7|19299.7|19419.25|19299.25|19419.7|19299.7|19418.83|19298.83|10
1639630440000|2021-12-16 04:54:00|19418.87|19298.87|19419.18|19299.18|19419.24|19299.24|19418.35|19298.35|10
1639630450000|2021-12-16 04:54:10|19419.23|19299.23|19419.64|19299.64|19419.64|19299.64|19418.97|19298.97|9
1639630460000|2021-12-16 04:54:20|19419.7|19299.7|19420.39|19300.39|19420.39|19300.39|19419.47|19299.47|9
1639630470000|2021-12-16 04:54:30|19419.97|19299.97|19418.57|19298.57|19419.97|19299.97|19418.28|19298.28|9
1639630480000|2021-12-16 04:54:40|19418.13|19298.13|19419.03|19299.03|19419.19|19299.19|19417.98|19297.98|10
1639630490000|2021-12-16 04:54:50|19418.96|19298.96|19414.79|19294.79|19419.63|19299.63|19414.79|19294.79|10
1639630500000|2021-12-16 04:55:00|19414.36|19294.36|19413.16|19293.16|19414.64|19294.64|19413.16|19293.16|10
1639630510000|2021-12-16 04:55:10|19412.56|19292.56|19412.67|19292.67|19412.8|19292.8|19412.53|19292.53|10
1639630520000|2021-12-16 04:55:20|19412.56|19292.56|19413.39|19293.39|19413.42|19293.42|19412.49|19292.49|9
1639630530000|2021-12-16 04:55:30|19413.27|19293.27|19413.63|19293.63|19413.63|19293.63|19413|19293|10
1639630540000|2021-12-16 04:55:40|19413.3|19293.3|19412.75|19292.75|19413.71|19293.71|19412.52|19292.52|10
1639630550000|2021-12-16 04:55:50|19412.81|19292.81|19413.08|19293.08|19413.69|19293.69|19412.62|19292.62|10
1639630560000|2021-12-16 04:56:00|19411.84|19291.84|19411.57|19291.57|19412.51|19292.51|19411.57|19291.57|9
1639630570000|2021-12-16 04:56:10|19411.38|19291.38|19412.39|19292.39|19412.39|19292.39|19411.2|19291.2|10
1639630580000|2021-12-16 04:56:20|19412.29|19292.29|19411.37|19291.37|19412.29|19292.29|19411.37|19291.37|9
1639630590000|2021-12-16 04:56:30|19411.06|19291.06|19407.01|19287.01|19411.06|19291.06|19406.73|19286.73|10
1639630600000|2021-12-16 04:56:40|19406.37|19286.37|19405.51|19285.51|19406.55|19286.55|19405.48|19285.48|8
1639630610000|2021-12-16 04:56:50|19405.34|19285.34|19402.62|19282.62|19405.34|19285.34|19402.03|19282.03|9
1639630620000|2021-12-16 04:57:00|19402.4|19282.4|19404.11|19284.11|19404.11|19284.11|19402.4|19282.4|10
1639630630000|2021-12-16 04:57:10|19404.16|19284.16|19403.62|19283.62|19404.16|19284.16|19403.62|19283.62|10
1639630640000|2021-12-16 04:57:20|19403.68|19283.68|19405.62|19285.62|19405.62|19285.62|19403.68|19283.68|10
1639630650000|2021-12-16 04:57:30|19406.27|19286.27|19407.22|19287.22|19407.22|19287.22|19406.27|19286.27|10
1639630660000|2021-12-16 04:57:40|19407.17|19287.17|19407.88|19287.88|19408.11|19288.11|19407.17|19287.17|10
1639630670000|2021-12-16 04:57:50|19407.65|19287.65|19409.02|19289.02|19409.02|19289.02|19407.65|19287.65|8
1639630680000|2021-12-16 04:58:00|19409|19289|19406.23|19286.23|19409|19289|19406.23|19286.23|8
1639630690000|2021-12-16 04:58:10|19406.03|19286.03|19399.78|19279.78|19406.03|19286.03|19399.6|19279.6|10
1639630700000|2021-12-16 04:58:20|19398.35|19278.35|19396.02|19276.02|19398.35|19278.35|19395.02|19275.02|10
1639630710000|2021-12-16 04:58:30|19395.28|19275.28|19394.34|19274.34|19396.03|19276.03|19394.34|19274.34|10
1639630720000|2021-12-16 04:58:40|19395.02|19275.02|19392.49|19272.49|19396.09|19276.09|19392.49|19272.49|10
1639630730000|2021-12-16 04:58:50|19392.18|19272.18|19389.48|19269.48|19392.34|19272.34|19389.45|19269.45|10
1639630740000|2021-12-16 04:59:00|19389.03|19269.03|19389.63|19269.63|19389.82|19269.82|19389.03|19269.03|8
1639630750000|2021-12-16 04:59:10|19389.55|19269.55|19389.31|19269.31|19389.55|19269.55|19389.31|19269.31|8
1639630760000|2021-12-16 04:59:20|19389.26|19269.26|19389.24|19269.24|19389.43|19269.43|19388.6|19268.6|10
1639630770000|2021-12-16 04:59:30|19388.27|19268.27|19388.36|19268.36|19388.36|19268.36|19387.4|19267.4|10
1639630780000|2021-12-16 04:59:40|19388.65|19268.65|19389.32|19269.32|19389.59|19269.59|19388.65|19268.65|10
1639630790000|2021-12-16 04:59:50|19389.42|19269.42|19391.07|19271.07|19391.47|19271.47|19389.42|19269.42|10
1639630800000|2021-12-16 05:00:00|19391.33|19271.33|19393.6|19273.6|19393.72|19273.72|19391.33|19271.33|10
1639630810000|2021-12-16 05:00:10|19393.29|19273.29|19396.77|19276.77|19396.77|19276.77|19393.29|19273.29|10
1639630820000|2021-12-16 05:00:20|19396.76|19276.76|19399.92|19279.92|19399.93|19279.93|19396.76|19276.76|10
1639630830000|2021-12-16 05:00:30|19399.94|19279.94|19400.18|19280.18|19400.59|19280.59|19399.83|19279.83|9
1639630840000|2021-12-16 05:00:40|19400.48|19280.48|19400.16|19280.16|19400.48|19280.48|19399.27|19279.27|10
1639630850000|2021-12-16 05:00:50|19399.97|19279.97|19399.98|19279.98|19400.07|19280.07|19399.2|19279.2|9
1639630860000|2021-12-16 05:01:00|19399.26|19279.26|19396.42|19276.42|19399.92|19279.92|19396.42|19276.42|10
1639630870000|2021-12-16 05:01:10|19396.64|19276.64|19401.83|19281.83|19401.83|19281.83|19396.64|19276.64|10
1639630880000|2021-12-16 05:01:20|19402.06|19282.06|19408.69|19288.69|19408.69|19288.69|19402.06|19282.06|10
1639630890000|2021-12-16 05:01:30|19409.74|19289.74|19416.6|19296.6|19416.6|19296.6|19409.74|19289.74|10
1639630900000|2021-12-16 05:01:40|19416.8|19296.8|19421.81|19301.81|19421.81|19301.81|19416.8|19296.8|10
1639630910000|2021-12-16 05:01:50|19421.56|19301.56|19424.19|19304.19|19425.35|19305.35|19421.55|19301.55|10
1639630920000|2021-12-16 05:02:00|19424.82|19304.82|19427.76|19307.76|19428.25|19308.25|19424.82|19304.82|10
1639630930000|2021-12-16 05:02:10|19427.88|19307.88|19426.69|19306.69|19428.18|19308.18|19426.69|19306.69|10
1639630940000|2021-12-16 05:02:20|19426.45|19306.45|19430.61|19310.61|19430.61|19310.61|19426.18|19306.18|10
1639630950000|2021-12-16 05:02:30|19430.95|19310.95|19435.11|19315.11|19435.31|19315.31|19430.95|19310.95|10
1639630960000|2021-12-16 05:02:40|19435.87|19315.87|19437.88|19317.88|19439.17|19319.17|19435.87|19315.87|9
1639630970000|2021-12-16 05:02:50|19437.91|19317.91|19435.96|19315.96|19437.91|19317.91|19435.96|19315.96|10
1639630980000|2021-12-16 05:03:00|19435.21|19315.21|19437.97|19317.97|19439.04|19319.04|19435.21|19315.21|10
1639630990000|2021-12-16 05:03:10|19438.03|19318.03|19437.84|19317.84|19439.16|19319.16|19437.84|19317.84|10
1639631000000|2021-12-16 05:03:20|19437.96|19317.96|19437.12|19317.12|19439.06|19319.06|19437.02|19317.02|10
1639631010000|2021-12-16 05:03:30|19437.1|19317.1|19438.03|19318.03|19438.03|19318.03|19436.73|19316.73|10
1639631020000|2021-12-16 05:03:40|19438.08|19318.08|19435.84|19315.84|19438.08|19318.08|19435.84|19315.84|9
1639631030000|2021-12-16 05:03:50|19434.92|19314.92|19433.12|19313.12|19434.92|19314.92|19433.12|19313.12|7
1639631040000|2021-12-16 05:04:00|19434.03|19314.03|19432.63|19312.63|19434.08|19314.08|19432.63|19312.63|10
1639631050000|2021-12-16 05:04:10|19433.25|19313.25|19434.43|19314.43|19434.71|19314.71|19433.23|19313.23|9
1639631060000|2021-12-16 05:04:20|19435.01|19315.01|19436.02|19316.02|19436.15|19316.15|19435.01|19315.01|10
1639631070000|2021-12-16 05:04:30|19436.49|19316.49|19438.26|19318.26|19438.26|19318.26|19436.49|19316.49|10
1639631080000|2021-12-16 05:04:40|19437.75|19317.75|19436.19|19316.19|19437.75|19317.75|19436.18|19316.18|9
1639631090000|2021-12-16 05:04:50|19436.37|19316.37|19434.36|19314.36|19436.37|19316.37|19434.36|19314.36|10
1639631100000|2021-12-16 05:05:00|19433.98|19313.98|19425.9|19305.9|19433.98|19313.98|19425.85|19305.85|10
1639631110000|2021-12-16 05:05:10|19425.14|19305.14|19424.96|19304.96|19425.14|19305.14|19422.93|19302.93|10
1639631120000|2021-12-16 05:05:20|19425.06|19305.06|19425.46|19305.46|19426.05|19306.05|19425.06|19305.06|10
1639631130000|2021-12-16 05:05:30|19425.15|19305.15|19423.8|19303.8|19425.63|19305.63|19423.8|19303.8|9
1639631140000|2021-12-16 05:05:40|19423.33|19303.33|19421.66|19301.66|19423.33|19303.33|19421.66|19301.66|9
1639631150000|2021-12-16 05:05:50|19421.69|19301.69|19419.84|19299.84|19421.69|19301.69|19419.84|19299.84|10
1639631160000|2021-12-16 05:06:00|19419.62|19299.62|19415.15|19295.15|19419.62|19299.62|19415.15|19295.15|8
1639631170000|2021-12-16 05:06:10|19415.25|19295.25|19416.99|19296.99|19416.99|19296.99|19415.13|19295.13|10
1639631180000|2021-12-16 05:06:20|19416.66|19296.66|19417.09|19297.09|19417.46|19297.46|19416.66|19296.66|10
1639631190000|2021-12-16 05:06:30|19416.52|19296.52|19416.28|19296.28|19417.17|19297.17|19416.28|19296.28|9
1639631200000|2021-12-16 05:06:40|19416.91|19296.91|19417.17|19297.17|19417.31|19297.31|19416.46|19296.46|10
1639631210000|2021-12-16 05:06:50|19416.55|19296.55|19414.35|19294.35|19416.55|19296.55|19414.35|19294.35|10
1639631220000|2021-12-16 05:07:00|19413.85|19293.85|19413.36|19293.36|19413.99|19293.99|19412.98|19292.98|7
1639631230000|2021-12-16 05:07:10|19413.43|19293.43|19411.75|19291.75|19413.53|19293.53|19411.75|19291.75|10
1639631240000|2021-12-16 05:07:20|19411.07|19291.07|19410.45|19290.45|19411.07|19291.07|19409.59|19289.59|10
1639631250000|2021-12-16 05:07:30|19409.82|19289.82|19409.33|19289.33|19409.9|19289.9|19408.7|19288.7|10
1639631260000|2021-12-16 05:07:40|19409.7|19289.7|19409.09|19289.09|19410.1|19290.1|19409.09|19289.09|9
1639631270000|2021-12-16 05:07:50|19409.17|19289.17|19397.59|19277.59|19409.17|19289.17|19397.41|19277.41|9
1639631280000|2021-12-16 05:08:00|19397.33|19277.33|19395.77|19275.77|19397.35|19277.35|19395.77|19275.77|8
1639631290000|2021-12-16 05:08:10|19395.81|19275.81|19394.25|19274.25|19395.81|19275.81|19394.18|19274.18|10
1639631300000|2021-12-16 05:08:20|19393.81|19273.81|19393.94|19273.94|19394.34|19274.34|19393.22|19273.22|10
1639631310000|2021-12-16 05:08:30|19393.51|19273.51|19393.43|19273.43|19393.79|19273.79|19393.3|19273.3|10
1639631320000|2021-12-16 05:08:40|19393.97|19273.97|19393.87|19273.87|19394.75|19274.75|19393.87|19273.87|10
1639631330000|2021-12-16 05:08:50|19392.74|19272.74|19392.87|19272.87|19392.9|19272.9|19392.34|19272.34|9
1639631340000|2021-12-16 05:09:00|19393.05|19273.05|19393.49|19273.49|19393.93|19273.93|19393.05|19273.05|10
1639631350000|2021-12-16 05:09:10|19393.7|19273.7|19393.75|19273.75|19394.41|19274.41|19393.06|19273.06|9
1639631360000|2021-12-16 05:09:20|19393.67|19273.67|19394.17|19274.17|19394.46|19274.46|19392.94|19272.94|9
1639631370000|2021-12-16 05:09:30|19394.91|19274.91|19396.75|19276.75|19396.75|19276.75|19394.7|19274.7|10
1639631380000|2021-12-16 05:09:40|19396.63|19276.63|19397.22|19277.22|19397.42|19277.42|19396.55|19276.55|9
1639631390000|2021-12-16 05:09:50|19397.56|19277.56|19396.72|19276.72|19397.74|19277.74|19396.72|19276.72|10
1639631400000|2021-12-16 05:10:00|19396.74|19276.74|19396.48|19276.48|19396.9|19276.9|19396.34|19276.34|9
1639631410000|2021-12-16 05:10:10|19396.79|19276.79|19397.9|19277.9|19397.9|19277.9|19396.48|19276.48|9
1639631420000|2021-12-16 05:10:20|19398.16|19278.16|19401.37|19281.37|19401.37|19281.37|19398.16|19278.16|9
1639631430000|2021-12-16 05:10:30|19401.74|19281.74|19405.83|19285.83|19405.83|19285.83|19401.63|19281.63|9
1639631440000|2021-12-16 05:10:40|19406.36|19286.36|19407.29|19287.29|19407.29|19287.29|19405.38|19285.38|10
1639631450000|2021-12-16 05:10:50|19407.48|19287.48|19406.33|19286.33|19407.86|19287.86|19406.16|19286.16|10
1639631460000|2021-12-16 05:11:00|19406.23|19286.23|19404.89|19284.89|19406.24|19286.24|19404.59|19284.59|10
1639631470000|2021-12-16 05:11:10|19404.9|19284.9|19405.43|19285.43|19406.1|19286.1|19404.9|19284.9|9
1639631480000|2021-12-16 05:11:20|19405.2|19285.2|19406.61|19286.61|19407.54|19287.54|19405.2|19285.2|9
1639631490000|2021-12-16 05:11:30|19406.73|19286.73|19406.07|19286.07|19407.22|19287.22|19405.93|19285.93|10
1639631500000|2021-12-16 05:11:40|19406.09|19286.09|19404.9|19284.9|19406.09|19286.09|19404.88|19284.88|9
1639631510000|2021-12-16 05:11:50|19405.11|19285.11|19404.87|19284.87|19405.3|19285.3|19404.5|19284.5|9
1639631520000|2021-12-16 05:12:00|19404.91|19284.91|19405.32|19285.32|19405.48|19285.48|19404.89|19284.89|7
1639631530000|2021-12-16 05:12:10|19405.22|19285.22|19406.11|19286.11|19407.2|19287.2|19405.22|19285.22|10
1639631540000|2021-12-16 05:12:20|19406.24|19286.24|19406.33|19286.33|19406.58|19286.58|19405.67|19285.67|10
1639631550000|2021-12-16 05:12:30|19406.34|19286.34|19406.33|19286.33|19406.34|19286.34|19405.97|19285.97|9
1639631560000|2021-12-16 05:12:40|19406.3|19286.3|19408.18|19288.18|19408.18|19288.18|19406.3|19286.3|10
1639631570000|2021-12-16 05:12:50|19409|19289|19411.66|19291.66|19411.66|19291.66|19409|19289|10
1639631580000|2021-12-16 05:13:00|19412.36|19292.36|19412.85|19292.85|19413.4|19293.4|19412.36|19292.36|10
1639631590000|2021-12-16 05:13:10|19412.84|19292.84|19415.35|19295.35|19415.35|19295.35|19412.71|19292.71|10
1639631600000|2021-12-16 05:13:20|19415.33|19295.33|19420.31|19300.31|19420.39|19300.39|19415.33|19295.33|10
1639631610000|2021-12-16 05:13:30|19420.24|19300.24|19419.11|19299.11|19420.71|19300.71|19418.57|19298.57|10
1639631620000|2021-12-16 05:13:40|19419.58|19299.58|19420.44|19300.44|19420.66|19300.66|19419.52|19299.52|10
1639631630000|2021-12-16 05:13:50|19420.43|19300.43|19422.78|19302.78|19422.78|19302.78|19420.43|19300.43|9
1639631640000|2021-12-16 05:14:00|19424.09|19304.09|19424.31|19304.31|19424.55|19304.55|19423.76|19303.76|10
1639631650000|2021-12-16 05:14:10|19424.09|19304.09|19424.24|19304.24|19424.25|19304.25|19423.88|19303.88|8
1639631660000|2021-12-16 05:14:20|19424.88|19304.88|19422.51|19302.51|19424.92|19304.92|19422.51|19302.51|9
1639631670000|2021-12-16 05:14:30|19422.34|19302.34|19420.72|19300.72|19422.34|19302.34|19420.44|19300.44|10
1639631680000|2021-12-16 05:14:40|19420.92|19300.92|19423.08|19303.08|19423.08|19303.08|19420.92|19300.92|10
1639631690000|2021-12-16 05:14:50|19423.28|19303.28|19422.8|19302.8|19423.28|19303.28|19422.56|19302.56|9
1639631700000|2021-12-16 05:15:00|19422.57|19302.57|19424.06|19304.06|19424.06|19304.06|19422.57|19302.57|10
1639631710000|2021-12-16 05:15:10|19424.11|19304.11|19423.85|19303.85|19425|19305|19423.78|19303.78|9
1639631720000|2021-12-16 05:15:20|19423.69|19303.69|19424.93|19304.93|19425.6|19305.6|19423.09|19303.09|10
1639631730000|2021-12-16 05:15:30|19425|19305|19426.93|19306.93|19426.93|19306.93|19424.83|19304.83|10
1639631740000|2021-12-16 05:15:40|19426.86|19306.86|19426.81|19306.81|19427.82|19307.82|19426.81|19306.81|9
1639631750000|2021-12-16 05:15:50|19426.25|19306.25|19426.22|19306.22|19427.38|19307.38|19426.22|19306.22|10
1639631760000|2021-12-16 05:16:00|19425.59|19305.59|19424.48|19304.48|19425.59|19305.59|19423.79|19303.79|10
1639631770000|2021-12-16 05:16:10|19424.7|19304.7|19424.89|19304.89|19424.89|19304.89|19424.32|19304.32|10
1639631780000|2021-12-16 05:16:20|19424.64|19304.64|19423.33|19303.33|19424.64|19304.64|19423.33|19303.33|7
1639631790000|2021-12-16 05:16:30|19422.14|19302.14|19419.8|19299.8|19422.14|19302.14|19419.8|19299.8|8
1639631800000|2021-12-16 05:16:40|19419.88|19299.88|19421.34|19301.34|19421.34|19301.34|19419.88|19299.88|10
1639631810000|2021-12-16 05:16:50|19421.65|19301.65|19422.47|19302.47|19422.81|19302.81|19421.18|19301.18|10
1639631820000|2021-12-16 05:17:00|19422.6|19302.6|19422.75|19302.75|19422.75|19302.75|19421.94|19301.94|10
1639631830000|2021-12-16 05:17:10|19423.02|19303.02|19423.82|19303.82|19423.93|19303.93|19423.02|19303.02|10
1639631840000|2021-12-16 05:17:20|19423.33|19303.33|19425.58|19305.58|19425.65|19305.65|19423.08|19303.08|10
1639631850000|2021-12-16 05:17:30|19425.71|19305.71|19429.65|19309.65|19429.65|19309.65|19425.71|19305.71|9
1639631860000|2021-12-16 05:17:40|19430.23|19310.23|19433.59|19313.59|19433.59|19313.59|19430.23|19310.23|9
1639631870000|2021-12-16 05:17:50|19433.56|19313.56|19432.41|19312.41|19433.56|19313.56|19432.41|19312.41|10
1639631880000|2021-12-16 05:18:00|19432.55|19312.55|19429.18|19309.18|19432.55|19312.55|19429.18|19309.18|10
1639631890000|2021-12-16 05:18:10|19427.96|19307.96|19420.51|19300.51|19428.73|19308.73|19420.51|19300.51|10
1639631900000|2021-12-16 05:18:20|19419.83|19299.83|19415.13|19295.13|19419.83|19299.83|19415.13|19295.13|10
1639631910000|2021-12-16 05:18:30|19415.64|19295.64|19411.04|19291.04|19415.64|19295.64|19411.04|19291.04|9
1639631920000|2021-12-16 05:18:40|19410.38|19290.38|19407.52|19287.52|19410.38|19290.38|19407.5|19287.5|10
1639631930000|2021-12-16 05:18:50|19407.19|19287.19|19406.51|19286.51|19407.2|19287.2|19406.25|19286.25|10
1639631940000|2021-12-16 05:19:00|19406.53|19286.53|19407.03|19287.03|19407.42|19287.42|19406.41|19286.41|10
1639631950000|2021-12-16 05:19:10|19406.98|19286.98|19404.87|19284.87|19406.98|19286.98|19404.87|19284.87|8
1639631960000|2021-12-16 05:19:20|19404.94|19284.94|19402.84|19282.84|19405.21|19285.21|19402.26|19282.26|10
1639631970000|2021-12-16 05:19:30|19403|19283|19401.48|19281.48|19403.17|19283.17|19401.48|19281.48|10
1639631980000|2021-12-16 05:19:40|19400.66|19280.66|19399.84|19279.84|19400.66|19280.66|19399.41|19279.41|10
1639631990000|2021-12-16 05:19:50|19399.72|19279.72|19398.78|19278.78|19399.78|19279.78|19398.78|19278.78|7
1639632000000|2021-12-16 05:20:00|19398.01|19278.01|19395.47|19275.47|19398.01|19278.01|19395.17|19275.17|10
1639632010000|2021-12-16 05:20:10|19395.87|19275.87|19395|19275|19395.87|19275.87|19395|19275|10
1639632020000|2021-12-16 05:20:20|19394.95|19274.95|19393.09|19273.09|19395.05|19275.05|19393.04|19273.04|10
1639632030000|2021-12-16 05:20:30|19392.19|19272.19|19391.56|19271.56|19392.19|19272.19|19391.24|19271.24|10
1639632040000|2021-12-16 05:20:40|19391.83|19271.83|19392.25|19272.25|19392.25|19272.25|19391.74|19271.74|8
1639632050000|2021-12-16 05:20:50|19392.73|19272.73|19393.68|19273.68|19393.81|19273.81|19392.65|19272.65|9
1639632060000|2021-12-16 05:21:00|19393.95|19273.95|19393.64|19273.64|19395.3|19275.3|19393.15|19273.15|10
1639632070000|2021-12-16 05:21:10|19393.25|19273.25|19394.61|19274.61|19394.68|19274.68|19393.25|19273.25|9
1639632080000|2021-12-16 05:21:20|19394.44|19274.44|19394.48|19274.48|19394.75|19274.75|19394.05|19274.05|10
1639632090000|2021-12-16 05:21:30|19394.53|19274.53|19397.23|19277.23|19397.23|19277.23|19394.53|19274.53|10
1639632100000|2021-12-16 05:21:40|19397.38|19277.38|19399.46|19279.46|19399.46|19279.46|19397.32|19277.32|10
1639632110000|2021-12-16 05:21:50|19399.72|19279.72|19401.77|19281.77|19401.77|19281.77|19399.72|19279.72|9
1639632120000|2021-12-16 05:22:00|19402|19282|19399.52|19279.52|19402|19282|19399.52|19279.52|10
1639632130000|2021-12-16 05:22:10|19399.37|19279.37|19398.79|19278.79|19400.13|19280.13|19398.68|19278.68|10
1639632140000|2021-12-16 05:22:20|19398.37|19278.37|19393.49|19273.49|19398.37|19278.37|19393.49|19273.49|10
1639632150000|2021-12-16 05:22:30|19393.39|19273.39|19389.48|19269.48|19393.39|19273.39|19389.48|19269.48|10
1639632160000|2021-12-16 05:22:40|19389.06|19269.06|19387.04|19267.04|19389.06|19269.06|19387.04|19267.04|9
1639632170000|2021-12-16 05:22:50|19387.19|19267.19|19385.12|19265.12|19387.84|19267.84|19385.12|19265.12|10
1639632180000|2021-12-16 05:23:00|19384.79|19264.79|19383.01|19263.01|19384.79|19264.79|19383.01|19263.01|10
1639632190000|2021-12-16 05:23:10|19383.47|19263.47|19385.6|19265.6|19385.6|19265.6|19383.47|19263.47|10
1639632200000|2021-12-16 05:23:20|19385.53|19265.53|19385.07|19265.07|19385.89|19265.89|19384.7|19264.7|7
1639632210000|2021-12-16 05:23:30|19384.75|19264.75|19384.76|19264.76|19385.18|19265.18|19384.44|19264.44|9
1639632220000|2021-12-16 05:23:40|19383.61|19263.61|19384.65|19264.65|19385.92|19265.92|19382.43|19262.43|10
1639632230000|2021-12-16 05:23:50|19383.93|19263.93|19384.3|19264.3|19384.3|19264.3|19383.93|19263.93|9
1639632240000|2021-12-16 05:24:00|19384.85|19264.85|19386.89|19266.89|19386.89|19266.89|19384.85|19264.85|9
1639632250000|2021-12-16 05:24:10|19386.85|19266.85|19386.76|19266.76|19387.23|19267.23|19386.47|19266.47|8
1639632260000|2021-12-16 05:24:20|19386.74|19266.74|19388.83|19268.83|19388.83|19268.83|19386.74|19266.74|10
1639632270000|2021-12-16 05:24:30|19388.57|19268.57|19388.54|19268.54|19388.89|19268.89|19388.11|19268.11|10
1639632280000|2021-12-16 05:24:40|19388.76|19268.76|19388.45|19268.45|19388.84|19268.84|19388.24|19268.24|8
1639632290000|2021-12-16 05:24:50|19388.06|19268.06|19387.3|19267.3|19388.54|19268.54|19387.3|19267.3|10
1639632300000|2021-12-16 05:25:00|19387.26|19267.26|19385.4|19265.4|19387.26|19267.26|19385.28|19265.28|10
1639632310000|2021-12-16 05:25:10|19385.93|19265.93|19385.49|19265.49|19385.93|19265.93|19384.71|19264.71|9
1639632320000|2021-12-16 05:25:20|19385.57|19265.57|19398.88|19278.88|19398.88|19278.88|19385.57|19265.57|9
1639632330000|2021-12-16 05:25:30|19399.21|19279.21|19405.4|19285.4|19405.4|19285.4|19399.21|19279.21|10
1639632340000|2021-12-16 05:25:40|19405.73|19285.73|19408.92|19288.92|19408.92|19288.92|19405.7|19285.7|10
1639632350000|2021-12-16 05:25:50|19409.16|19289.16|19410.45|19290.45|19410.45|19290.45|19409.08|19289.08|10
1639632360000|2021-12-16 05:26:00|19410.36|19290.36|19409.97|19289.97|19410.36|19290.36|19409.32|19289.32|9
1639632370000|2021-12-16 05:26:10|19410.44|19290.44|19411.05|19291.05|19411.14|19291.14|19410.44|19290.44|10
1639632380000|2021-12-16 05:26:20|19411.2|19291.2|19410.74|19290.74|19411.2|19291.2|19410.74|19290.74|10
1639632390000|2021-12-16 05:26:30|19411.28|19291.28|19408.8|19288.8|19411.32|19291.32|19408.8|19288.8|9
1639632400000|2021-12-16 05:26:40|19408.66|19288.66|19407.16|19287.16|19409.79|19289.79|19407.16|19287.16|10
1639632410000|2021-12-16 05:26:50|19405.78|19285.78|19404.12|19284.12|19405.78|19285.78|19404|19284|10
1639632420000|2021-12-16 05:27:00|19403.33|19283.33|19403.1|19283.1|19403.47|19283.47|19402.77|19282.77|9
1639632430000|2021-12-16 05:27:10|19403.52|19283.52|19404.39|19284.39|19405.17|19285.17|19403.52|19283.52|10
1639632440000|2021-12-16 05:27:20|19404.65|19284.65|19404.05|19284.05|19404.72|19284.72|19403.36|19283.36|10
1639632450000|2021-12-16 05:27:30|19404.85|19284.85|19403.74|19283.74|19404.85|19284.85|19403.74|19283.74|10
1639632460000|2021-12-16 05:27:40|19403.98|19283.98|19402.88|19282.88|19403.98|19283.98|19402.88|19282.88|9
1639632470000|2021-12-16 05:27:50|19402.83|19282.83|19402.34|19282.34|19402.95|19282.95|19402.23|19282.23|8
1639632480000|2021-12-16 05:28:00|19402.85|19282.85|19403.92|19283.92|19403.92|19283.92|19402.85|19282.85|8
1639632490000|2021-12-16 05:28:10|19403.89|19283.89|19403.41|19283.41|19403.95|19283.95|19403.4|19283.4|9
1639632500000|2021-12-16 05:28:20|19403.39|19283.39|19399.76|19279.76|19403.39|19283.39|19399.76|19279.76|10
1639632510000|2021-12-16 05:28:30|19398.83|19278.83|19397.96|19277.96|19398.83|19278.83|19397.82|19277.82|8
1639632520000|2021-12-16 05:28:40|19397.57|19277.57|19398.74|19278.74|19398.74|19278.74|19396.25|19276.25|10
1639632530000|2021-12-16 05:28:50|19398.37|19278.37|19398.11|19278.11|19398.74|19278.74|19398.02|19278.02|10
1639632540000|2021-12-16 05:29:00|19398.16|19278.16|19398.93|19278.93|19398.93|19278.93|19398.16|19278.16|10
1639632550000|2021-12-16 05:29:10|19399.78|19279.78|19402.41|19282.41|19402.41|19282.41|19399.78|19279.78|10
1639632560000|2021-12-16 05:29:20|19402.48|19282.48|19402.17|19282.17|19402.48|19282.48|19401.84|19281.84|10
1639632570000|2021-12-16 05:29:30|19401.82|19281.82|19401.74|19281.74|19402.39|19282.39|19401.4|19281.4|9
1639632580000|2021-12-16 05:29:40|19401.71|19281.71|19401.81|19281.81|19402.77|19282.77|19401.71|19281.71|10
1639632590000|2021-12-16 05:29:50|19401.52|19281.52|19401.62|19281.62|19402.36|19282.36|19401.42|19281.42|9
1639632600000|2021-12-16 05:30:00|19401.61|19281.61|19401.68|19281.68|19401.74|19281.74|19400.53|19280.53|10
1639632610000|2021-12-16 05:30:10|19401.11|19281.11|19403.68|19283.68|19403.68|19283.68|19401.11|19281.11|10
1639632620000|2021-12-16 05:30:20|19404.06|19284.06|19406.9|19286.9|19407.23|19287.23|19404.06|19284.06|9
1639632630000|2021-12-16 05:30:30|19406.54|19286.54|19406.43|19286.43|19407.45|19287.45|19406.42|19286.42|9
1639632640000|2021-12-16 05:30:40|19406.41|19286.41|19401.22|19281.22|19406.41|19286.41|19401.22|19281.22|9
1639632650000|2021-12-16 05:30:50|19401.1|19281.1|19398.81|19278.81|19401.65|19281.65|19398.6|19278.6|9
1639632660000|2021-12-16 05:31:00|19398.95|19278.95|19397.75|19277.75|19399.23|19279.23|19397.75|19277.75|9
1639632670000|2021-12-16 05:31:10|19398.11|19278.11|19396.29|19276.29|19398.46|19278.46|19396.29|19276.29|10
1639632680000|2021-12-16 05:31:20|19396.1|19276.1|19394.63|19274.63|19396.48|19276.48|19394.55|19274.55|10
1639632690000|2021-12-16 05:31:30|19394.64|19274.64|19392.05|19272.05|19394.73|19274.73|19392.05|19272.05|10
1639632700000|2021-12-16 05:31:40|19392.41|19272.41|19394.32|19274.32|19394.32|19274.32|19392.38|19272.38|10
1639632710000|2021-12-16 05:31:50|19394.02|19274.02|19393.54|19273.54|19394.08|19274.08|19393.54|19273.54|10
1639632720000|2021-12-16 05:32:00|19393.82|19273.82|19398.97|19278.97|19398.97|19278.97|19393.82|19273.82|8
1639632730000|2021-12-16 05:32:10|19399.11|19279.11|19401.95|19281.95|19401.95|19281.95|19399.11|19279.11|10
1639632740000|2021-12-16 05:32:20|19402.1|19282.1|19403.86|19283.86|19403.87|19283.87|19402.1|19282.1|10
1639632750000|2021-12-16 05:32:30|19404.06|19284.06|19405.18|19285.18|19405.18|19285.18|19403.35|19283.35|8
1639632760000|2021-12-16 05:32:40|19405.08|19285.08|19400.51|19280.51|19405.2|19285.2|19400.14|19280.14|8
1639632770000|2021-12-16 05:32:50|19399.8|19279.8|19395.86|19275.86|19399.8|19279.8|19395.86|19275.86|10
1639632780000|2021-12-16 05:33:00|19393.63|19273.63|19394.64|19274.64|19394.64|19274.64|19393.3|19273.3|9
1639632790000|2021-12-16 05:33:10|19394.91|19274.91|19395.37|19275.37|19395.62|19275.62|19394.59|19274.59|9
1639632800000|2021-12-16 05:33:20|19395.43|19275.43|19392.66|19272.66|19395.43|19275.43|19392.66|19272.66|9
1639632810000|2021-12-16 05:33:30|19392.95|19272.95|19393.44|19273.44|19394.06|19274.06|19392.95|19272.95|9
1639632820000|2021-12-16 05:33:40|19393.64|19273.64|19390.01|19270.01|19393.64|19273.64|19390.01|19270.01|10
1639632830000|2021-12-16 05:33:50|19389.84|19269.84|19394.22|19274.22|19394.22|19274.22|19389.5|19269.5|10
1639632840000|2021-12-16 05:34:00|19394.23|19274.23|19397.05|19277.05|19397.05|19277.05|19394.23|19274.23|10
1639632850000|2021-12-16 05:34:10|19397.04|19277.04|19396.9|19276.9|19397.29|19277.29|19396.58|19276.58|10
1639632860000|2021-12-16 05:34:20|19397.06|19277.06|19395.43|19275.43|19397.06|19277.06|19395.43|19275.43|10
1639632870000|2021-12-16 05:34:30|19402.09|19282.09|19404.86|19284.86|19404.86|19284.86|19402.09|19282.09|10
1639632880000|2021-12-16 05:34:40|19404.83|19284.83|19404.5|19284.5|19405.39|19285.39|19404.5|19284.5|8
1639632890000|2021-12-16 05:34:50|19404.48|19284.48|19405.64|19285.64|19405.89|19285.89|19404.42|19284.42|8
1639632900000|2021-12-16 05:35:00|19405.5|19285.5|19406.65|19286.65|19406.65|19286.65|19405.33|19285.33|10
1639632910000|2021-12-16 05:35:10|19406.48|19286.48|19410.04|19290.04|19410.04|19290.04|19406.48|19286.48|9
1639632920000|2021-12-16 05:35:20|19409.76|19289.76|19408.78|19288.78|19409.99|19289.99|19408.78|19288.78|9
1639632930000|2021-12-16 05:35:30|19408.74|19288.74|19407.27|19287.27|19408.74|19288.74|19407.27|19287.27|9
1639632940000|2021-12-16 05:35:40|19406.82|19286.82|19406.24|19286.24|19406.82|19286.82|19405.68|19285.68|7
1639632950000|2021-12-16 05:35:50|19406.47|19286.47|19408.14|19288.14|19408.14|19288.14|19406.47|19286.47|9
1639632960000|2021-12-16 05:36:00|19408.23|19288.23|19407.76|19287.76|19409.15|19289.15|19407.76|19287.76|10
1639632970000|2021-12-16 05:36:10|19407.03|19287.03|19404.83|19284.83|19407.03|19287.03|19404.83|19284.83|10
1639632980000|2021-12-16 05:36:20|19404.29|19284.29|19403.96|19283.96|19404.29|19284.29|19403.29|19283.29|10
1639632990000|2021-12-16 05:36:30|19404.01|19284.01|19402.1|19282.1|19404.01|19284.01|19402.1|19282.1|9
1639633000000|2021-12-16 05:36:40|19401.27|19281.27|19399.86|19279.86|19401.27|19281.27|19399.86|19279.86|10
1639633010000|2021-12-16 05:36:50|19398.85|19278.85|19399.58|19279.58|19399.84|19279.84|19398.85|19278.85|10
1639633020000|2021-12-16 05:37:00|19399.62|19279.62|19399.6|19279.6|19399.77|19279.77|19399.32|19279.32|8
1639633030000|2021-12-16 05:37:10|19399.65|19279.65|19397.1|19277.1|19399.85|19279.85|19397.1|19277.1|10
1639633040000|2021-12-16 05:37:20|19397.13|19277.13|19394.6|19274.6|19397.13|19277.13|19394.44|19274.44|9
1639633050000|2021-12-16 05:37:30|19393.91|19273.91|19392.69|19272.69|19393.91|19273.91|19392.69|19272.69|9
1639633060000|2021-12-16 05:37:40|19392.76|19272.76|19388.57|19268.57|19393.06|19273.06|19388.57|19268.57|8
1639633070000|2021-12-16 05:37:50|19388.68|19268.68|19384.2|19264.2|19388.68|19268.68|19384.2|19264.2|10
1639633080000|2021-12-16 05:38:00|19383.8|19263.8|19378.39|19258.39|19383.8|19263.8|19378.39|19258.39|10
1639633090000|2021-12-16 05:38:10|19378.4|19258.4|19379.77|19259.77|19379.78|19259.78|19378.03|19258.03|10
1639633100000|2021-12-16 05:38:20|19380.03|19260.03|19379.45|19259.45|19380.08|19260.08|19379.44|19259.44|9
1639633110000|2021-12-16 05:38:30|19379.41|19259.41|19379.5|19259.5|19379.64|19259.64|19379.34|19259.34|9
1639633120000|2021-12-16 05:38:40|19379.47|19259.47|19380.22|19260.22|19380.22|19260.22|19379.47|19259.47|10
1639633130000|2021-12-16 05:38:50|19380.32|19260.32|19381.1|19261.1|19381.28|19261.28|19379.95|19259.95|9
1639633140000|2021-12-16 05:39:00|19380.88|19260.88|19382.15|19262.15|19382.15|19262.15|19380.05|19260.05|10
1639633150000|2021-12-16 05:39:10|19381.93|19261.93|19384.53|19264.53|19384.53|19264.53|19381.93|19261.93|9
1639633160000|2021-12-16 05:39:20|19384.8|19264.8|19382.31|19262.31|19384.85|19264.85|19381.99|19261.99|10
1639633170000|2021-12-16 05:39:30|19382.02|19262.02|19380.75|19260.75|19382.02|19262.02|19380.75|19260.75|8
1639633180000|2021-12-16 05:39:40|19380.39|19260.39|19380.11|19260.11|19380.39|19260.39|19379.6|19259.6|9
1639633190000|2021-12-16 05:39:50|19380.03|19260.03|19377.93|19257.93|19380.03|19260.03|19377.93|19257.93|8
1639633200000|2021-12-16 05:40:00|19377.97|19257.97|19378.4|19258.4|19378.66|19258.66|19377.72|19257.72|10
1639633210000|2021-12-16 05:40:10|19378.7|19258.7|19381.01|19261.01|19381.27|19261.27|19378.65|19258.65|10
1639633220000|2021-12-16 05:40:20|19381.27|19261.27|19382.87|19262.87|19382.87|19262.87|19381.27|19261.27|9
1639633230000|2021-12-16 05:40:30|19383.61|19263.61|19385.3|19265.3|19385.3|19265.3|19383.61|19263.61|10
1639633240000|2021-12-16 05:40:40|19384.97|19264.97|19381.13|19261.13|19384.97|19264.97|19381.13|19261.13|9
1639633250000|2021-12-16 05:40:50|19380.39|19260.39|19379.44|19259.44|19380.39|19260.39|19379.17|19259.17|10
1639633260000|2021-12-16 05:41:00|19379.41|19259.41|19379.78|19259.78|19379.99|19259.99|19379.41|19259.41|9
1639633270000|2021-12-16 05:41:10|19379.74|19259.74|19378.84|19258.84|19379.74|19259.74|19378.84|19258.84|8
1639633280000|2021-12-16 05:41:20|19378.77|19258.77|19378.19|19258.19|19378.77|19258.77|19378.13|19258.13|8
1639633290000|2021-12-16 05:41:30|19377.55|19257.55|19380.29|19260.29|19380.31|19260.31|19377.55|19257.55|9
1639633300000|2021-12-16 05:41:40|19380.46|19260.46|19381.87|19261.87|19382.3|19262.3|19380.46|19260.46|10
1639633310000|2021-12-16 05:41:50|19381.97|19261.97|19380.89|19260.89|19382.19|19262.19|19380.89|19260.89|8
1639633320000|2021-12-16 05:42:00|19379.57|19259.57|19379.71|19259.71|19379.71|19259.71|19379.28|19259.28|10
1639633330000|2021-12-16 05:42:10|19379.77|19259.77|19379.95|19259.95|19380.07|19260.07|19379.53|19259.53|10
1639633340000|2021-12-16 05:42:20|19380.37|19260.37|19379.76|19259.76|19380.39|19260.39|19379.38|19259.38|9
1639633350000|2021-12-16 05:42:30|19379.7|19259.7|19380.55|19260.55|19380.87|19260.87|19379.7|19259.7|9
1639633360000|2021-12-16 05:42:40|19380.04|19260.04|19380.34|19260.34|19380.82|19260.82|19380.04|19260.04|9
1639633370000|2021-12-16 05:42:50|19379.92|19259.92|19381.29|19261.29|19381.66|19261.66|19379.83|19259.83|10
1639633380000|2021-12-16 05:43:00|19381.21|19261.21|19383.47|19263.47|19383.47|19263.47|19381.21|19261.21|9
1639633390000|2021-12-16 05:43:10|19383.43|19263.43|19386.41|19266.41|19386.41|19266.41|19383.43|19263.43|10
1639633400000|2021-12-16 05:43:20|19386.49|19266.49|19388.51|19268.51|19388.51|19268.51|19386.45|19266.45|8
1639633410000|2021-12-16 05:43:30|19388.53|19268.53|19390.06|19270.06|19390.19|19270.19|19388.53|19268.53|10
1639633420000|2021-12-16 05:43:40|19389.42|19269.42|19388.03|19268.03|19389.42|19269.42|19387.07|19267.07|10
1639633430000|2021-12-16 05:43:50|19387.68|19267.68|19385.93|19265.93|19387.76|19267.76|19385.93|19265.93|9
1639633440000|2021-12-16 05:44:00|19385.91|19265.91|19379.24|19259.24|19385.91|19265.91|19379.24|19259.24|10
1639633450000|2021-12-16 05:44:10|19378.7|19258.7|19373.46|19253.46|19378.7|19258.7|19373.39|19253.39|10
1639633460000|2021-12-16 05:44:20|19373.13|19253.13|19369.88|19249.88|19373.13|19253.13|19369.88|19249.88|9
1639633470000|2021-12-16 05:44:30|19368.81|19248.81|19364.55|19244.55|19368.81|19248.81|19364.55|19244.55|10
1639633480000|2021-12-16 05:44:40|19363.6|19243.6|19363.34|19243.34|19363.6|19243.6|19363.21|19243.21|10
1639633490000|2021-12-16 05:44:50|19362.84|19242.84|19359.14|19239.14|19362.84|19242.84|19359.14|19239.14|9
1639633500000|2021-12-16 05:45:00|19358.55|19238.55|19356.51|19236.51|19358.66|19238.66|19356.48|19236.48|10
1639633510000|2021-12-16 05:45:10|19356.69|19236.69|19358.35|19238.35|19358.35|19238.35|19355.23|19235.23|10
1639633520000|2021-12-16 05:45:20|19359.63|19239.63|19360.73|19240.73|19361.17|19241.17|19359.63|19239.63|10
1639633530000|2021-12-16 05:45:30|19361.15|19241.15|19355.43|19235.43|19361.15|19241.15|19355.43|19235.43|10
1639633540000|2021-12-16 05:45:40|19355.28|19235.28|19354.4|19234.4|19355.28|19235.28|19354.35|19234.35|10
1639633550000|2021-12-16 05:45:50|19352.92|19232.92|19354.75|19234.75|19354.75|19234.75|19352.63|19232.63|10
1639633560000|2021-12-16 05:46:00|19354.47|19234.47|19353.87|19233.87|19354.47|19234.47|19353.86|19233.86|10
1639633570000|2021-12-16 05:46:10|19353|19233|19354|19234|19354.3|19234.3|19353|19233|10
1639633580000|2021-12-16 05:46:20|19354.18|19234.18|19353.35|19233.35|19354.41|19234.41|19353.35|19233.35|10
1639633590000|2021-12-16 05:46:30|19351.02|19231.02|19347.75|19227.75|19351.02|19231.02|19347.66|19227.66|10
1639633600000|2021-12-16 05:46:40|19347.78|19227.78|19347.09|19227.09|19347.78|19227.78|19346.83|19226.83|10
1639633610000|2021-12-16 05:46:50|19347.21|19227.21|19346.57|19226.57|19347.64|19227.64|19346.57|19226.57|9
1639633620000|2021-12-16 05:47:00|19346.83|19226.83|19346.34|19226.34|19346.93|19226.93|19346.29|19226.29|10
1639633630000|2021-12-16 05:47:10|19345.59|19225.59|19343.95|19223.95|19346.4|19226.4|19343.95|19223.95|10
1639633640000|2021-12-16 05:47:20|19343.96|19223.96|19345.77|19225.77|19345.78|19225.78|19343.96|19223.96|9
1639633650000|2021-12-16 05:47:30|19346.42|19226.42|19346.93|19226.93|19347.25|19227.25|19346.16|19226.16|9
1639633660000|2021-12-16 05:47:40|19346.78|19226.78|19346.59|19226.59|19346.88|19226.88|19345.35|19225.35|10
1639633670000|2021-12-16 05:47:50|19346.12|19226.12|19346.05|19226.05|19347.25|19227.25|19346.05|19226.05|10
1639633680000|2021-12-16 05:48:00|19346.02|19226.02|19345.28|19225.28|19346.02|19226.02|19345.22|19225.22|9
1639633690000|2021-12-16 05:48:10|19345.33|19225.33|19346.31|19226.31|19346.31|19226.31|19345.31|19225.31|10
1639633700000|2021-12-16 05:48:20|19346.24|19226.24|19349.71|19229.71|19349.71|19229.71|19346.24|19226.24|10
1639633710000|2021-12-16 05:48:30|19350.06|19230.06|19353.67|19233.67|19353.67|19233.67|19350.06|19230.06|10
1639633720000|2021-12-16 05:48:40|19353.8|19233.8|19357.49|19237.49|19357.49|19237.49|19353.8|19233.8|9
1639633730000|2021-12-16 05:48:50|19357.84|19237.84|19358.17|19238.17|19358.36|19238.36|19357.58|19237.58|10
1639633740000|2021-12-16 05:49:00|19358.25|19238.25|19357.29|19237.29|19358.8|19238.8|19357.29|19237.29|10
1639633750000|2021-12-16 05:49:10|19356.09|19236.09|19354.94|19234.94|19356.09|19236.09|19354.94|19234.94|9
1639633760000|2021-12-16 05:49:20|19355.1|19235.1|19355.2|19235.2|19355.43|19235.43|19355.06|19235.06|8
1639633770000|2021-12-16 05:49:30|19355.05|19235.05|19353.38|19233.38|19355.05|19235.05|19353.38|19233.38|8
1639633780000|2021-12-16 05:49:40|19353.13|19233.13|19353.61|19233.61|19353.61|19233.61|19353.12|19233.12|8
1639633790000|2021-12-16 05:49:50|19353.32|19233.32|19352.6|19232.6|19353.39|19233.39|19352.6|19232.6|10
1639633800000|2021-12-16 05:50:00|19351.98|19231.98|19352.07|19232.07|19352.11|19232.11|19351.81|19231.81|8
1639633810000|2021-12-16 05:50:10|19352.19|19232.19|19353.73|19233.73|19353.81|19233.81|19352.19|19232.19|10
1639633820000|2021-12-16 05:50:20|19354.45|19234.45|19355.15|19235.15|19355.55|19235.55|19354.45|19234.45|10
1639633830000|2021-12-16 05:50:30|19355.44|19235.44|19355.69|19235.69|19355.71|19235.71|19355.44|19235.44|9
1639633840000|2021-12-16 05:50:40|19355.68|19235.68|19356.2|19236.2|19356.27|19236.27|19355.68|19235.68|10
1639633850000|2021-12-16 05:50:50|19356.23|19236.23|19357.11|19237.11|19357.11|19237.11|19356.17|19236.17|9
1639633860000|2021-12-16 05:51:00|19357.44|19237.44|19360.06|19240.06|19360.84|19240.84|19357.44|19237.44|9
1639633870000|2021-12-16 05:51:10|19360.04|19240.04|19359.37|19239.37|19360.04|19240.04|19359.32|19239.32|10
1639633880000|2021-12-16 05:51:20|19359.2|19239.2|19356.37|19236.37|19359.2|19239.2|19356.14|19236.14|10
1639633890000|2021-12-16 05:51:30|19356.55|19236.55|19357.02|19237.02|19357.42|19237.42|19356.55|19236.55|9
1639633900000|2021-12-16 05:51:40|19356.95|19236.95|19356.76|19236.76|19357.53|19237.53|19356.62|19236.62|8
1639633910000|2021-12-16 05:51:50|19356.45|19236.45|19353.53|19233.53|19356.45|19236.45|19352.86|19232.86|10
1639633920000|2021-12-16 05:52:00|19353.23|19233.23|19351.8|19231.8|19353.43|19233.43|19351.53|19231.53|10
1639633930000|2021-12-16 05:52:10|19351.68|19231.68|19352.01|19232.01|19352.85|19232.85|19351.68|19231.68|8
1639633940000|2021-12-16 05:52:20|19352.23|19232.23|19351.53|19231.53|19352.24|19232.24|19351.52|19231.52|10
1639633950000|2021-12-16 05:52:30|19351.9|19231.9|19354.62|19234.62|19354.62|19234.62|19351.9|19231.9|10
1639633960000|2021-12-16 05:52:40|19355.76|19235.76|19356.41|19236.41|19356.41|19236.41|19355|19235|9
1639633970000|2021-12-16 05:52:50|19356.44|19236.44|19356.41|19236.41|19356.44|19236.44|19356.12|19236.12|9
1639633980000|2021-12-16 05:53:00|19356.51|19236.51|19357.78|19237.78|19357.78|19237.78|19356.51|19236.51|10
1639633990000|2021-12-16 05:53:10|19358|19238|19360.02|19240.02|19360.02|19240.02|19358|19238|9
1639634000000|2021-12-16 05:53:20|19360.11|19240.11|19361.49|19241.49|19361.68|19241.68|19360.03|19240.03|8
1639634010000|2021-12-16 05:53:30|19361.71|19241.71|19362.59|19242.59|19362.59|19242.59|19360.86|19240.86|9
1639634020000|2021-12-16 05:53:40|19361.93|19241.93|19360.11|19240.11|19361.97|19241.97|19359.62|19239.62|9
1639634030000|2021-12-16 05:53:50|19359.91|19239.91|19361.2|19241.2|19361.2|19241.2|19359.69|19239.69|9
1639634040000|2021-12-16 05:54:00|19361.08|19241.08|19362.23|19242.23|19362.23|19242.23|19361.05|19241.05|9
1639634050000|2021-12-16 05:54:10|19362.52|19242.52|19364.99|19244.99|19365.63|19245.63|19362.52|19242.52|10
1639634060000|2021-12-16 05:54:20|19364.57|19244.57|19366.78|19246.78|19366.78|19246.78|19364.53|19244.53|10
1639634070000|2021-12-16 05:54:30|19366.83|19246.83|19366.95|19246.95|19370.74|19250.74|19366.83|19246.83|10
1639634080000|2021-12-16 05:54:40|19367.59|19247.59|19368.68|19248.68|19369.09|19249.09|19367.59|19247.59|10
1639634090000|2021-12-16 05:54:50|19367.88|19247.88|19365.16|19245.16|19367.88|19247.88|19365.16|19245.16|10
1639634100000|2021-12-16 05:55:00|19364.45|19244.45|19359.8|19239.8|19364.45|19244.45|19359.8|19239.8|10
1639634110000|2021-12-16 05:55:10|19360.35|19240.35|19362.01|19242.01|19362.01|19242.01|19360.35|19240.35|9
1639634120000|2021-12-16 05:55:20|19363.14|19243.14|19365.3|19245.3|19365.3|19245.3|19363.14|19243.14|9
1639634130000|2021-12-16 05:55:30|19365.31|19245.31|19365.61|19245.61|19365.64|19245.64|19364.95|19244.95|10
1639634140000|2021-12-16 05:55:40|19364.98|19244.98|19364.96|19244.96|19365.75|19245.75|19364.96|19244.96|9
1639634150000|2021-12-16 05:55:50|19365.04|19245.04|19365.21|19245.21|19365.26|19245.26|19364.92|19244.92|10
1639634160000|2021-12-16 05:56:00|19365.32|19245.32|19365.47|19245.47|19365.66|19245.66|19365.29|19245.29|10
1639634170000|2021-12-16 05:56:10|19364.78|19244.78|19363.04|19243.04|19364.79|19244.79|19362.65|19242.65|9
1639634180000|2021-12-16 05:56:20|19363.25|19243.25|19364.79|19244.79|19364.79|19244.79|19363.03|19243.03|10
1639634190000|2021-12-16 05:56:30|19365.07|19245.07|19366.17|19246.17|19366.17|19246.17|19365.03|19245.03|10
1639634200000|2021-12-16 05:56:40|19366.06|19246.06|19363.58|19243.58|19366.06|19246.06|19363.58|19243.58|10
1639634210000|2021-12-16 05:56:50|19362.97|19242.97|19355.03|19235.03|19362.97|19242.97|19355.03|19235.03|10
1639634220000|2021-12-16 05:57:00|19354.49|19234.49|19351.03|19231.03|19354.49|19234.49|19351.03|19231.03|10
1639634230000|2021-12-16 05:57:10|19350.68|19230.68|19348.42|19228.42|19350.81|19230.81|19348.42|19228.42|10
1639634240000|2021-12-16 05:57:20|19348.38|19228.38|19347.83|19227.83|19348.38|19228.38|19347.73|19227.73|10
1639634250000|2021-12-16 05:57:30|19347.68|19227.68|19346.67|19226.67|19347.68|19227.68|19346.62|19226.62|7
1639634260000|2021-12-16 05:57:40|19346.55|19226.55|19345.17|19225.17|19346.55|19226.55|19345.1|19225.1|8
1639634270000|2021-12-16 05:57:50|19345.11|19225.11|19344.57|19224.57|19345.46|19225.46|19344.56|19224.56|10
1639634280000|2021-12-16 05:58:00|19344.4|19224.4|19341.93|19221.93|19344.4|19224.4|19341.93|19221.93|10
1639634290000|2021-12-16 05:58:10|19340.91|19220.91|19339.91|19219.91|19340.91|19220.91|19339.85|19219.85|9
1639634300000|2021-12-16 05:58:20|19339.42|19219.42|19336.02|19216.02|19339.42|19219.42|19335.94|19215.94|9
1639634310000|2021-12-16 05:58:30|19336.08|19216.08|19334.96|19214.96|19336.11|19216.11|19334.96|19214.96|9
1639634320000|2021-12-16 05:58:40|19334.82|19214.82|19331.02|19211.02|19334.82|19214.82|19331.02|19211.02|10
1639634330000|2021-12-16 05:58:50|19330.09|19210.09|19316.96|19196.96|19330.09|19210.09|19316.96|19196.96|10
1639634340000|2021-12-16 05:59:00|19315.46|19195.46|19307.45|19187.45|19316.13|19196.13|19307.3|19187.3|10
1639634350000|2021-12-16 05:59:10|19306.92|19186.92|19304.47|19184.47|19306.92|19186.92|19304.47|19184.47|10
1639634360000|2021-12-16 05:59:20|19303.77|19183.77|19302.52|19182.52|19304.13|19184.13|19302.52|19182.52|10
1639634370000|2021-12-16 05:59:30|19302.74|19182.74|19302.5|19182.5|19303.1|19183.1|19302.14|19182.14|10
1639634380000|2021-12-16 05:59:40|19302.04|19182.04|19301.87|19181.87|19302.94|19182.94|19301.85|19181.85|10
1639634390000|2021-12-16 05:59:50|19301.23|19181.23|19298.83|19178.83|19301.23|19181.23|19298.68|19178.68|10
1639634400000|2021-12-16 06:00:00|19298.61|19178.61|19297.42|19177.42|19298.93|19178.93|19296.37|19176.37|10
1639634410000|2021-12-16 06:00:10|19296.97|19176.97|19299.6|19179.6|19299.6|19179.6|19295.72|19175.72|10
1639634420000|2021-12-16 06:00:20|19300.65|19180.65|19303.22|19183.22|19303.22|19183.22|19299.51|19179.51|10
1639634430000|2021-12-16 06:00:30|19303.8|19183.8|19307.19|19187.19|19307.32|19187.32|19303.8|19183.8|10
1639634440000|2021-12-16 06:00:40|19307.6|19187.6|19309.68|19189.68|19309.94|19189.94|19307.6|19187.6|10
1639634450000|2021-12-16 06:00:50|19309.9|19189.9|19308.56|19188.56|19310.11|19190.11|19307.94|19187.94|10
1639634460000|2021-12-16 06:01:00|19308.11|19188.11|19308.44|19188.44|19308.57|19188.57|19306.22|19186.22|9
1639634470000|2021-12-16 06:01:10|19308.43|19188.43|19304.16|19184.16|19308.43|19188.43|19304.16|19184.16|10
1639634480000|2021-12-16 06:01:20|19302.53|19182.53|19303.17|19183.17|19303.64|19183.64|19301.41|19181.41|10
1639634490000|2021-12-16 06:01:30|19303.31|19183.31|19308.54|19188.54|19308.54|19188.54|19303.29|19183.29|9
1639634500000|2021-12-16 06:01:40|19309.83|19189.83|19314.58|19194.58|19314.58|19194.58|19309.83|19189.83|10
1639634510000|2021-12-16 06:01:50|19314.59|19194.59|19315.26|19195.26|19316.19|19196.19|19314.59|19194.59|10
1639634520000|2021-12-16 06:02:00|19315.58|19195.58|19317.45|19197.45|19317.45|19197.45|19315.57|19195.57|10
1639634530000|2021-12-16 06:02:10|19319|19199|19319.39|19199.39|19320.21|19200.21|19319|19199|10
1639634540000|2021-12-16 06:02:20|19319.48|19199.48|19320.61|19200.61|19320.61|19200.61|19318.63|19198.63|10
1639634550000|2021-12-16 06:02:30|19320.36|19200.36|19321.95|19201.95|19321.95|19201.95|19320.26|19200.26|10
1639634560000|2021-12-16 06:02:40|19322.47|19202.47|19321.93|19201.93|19322.47|19202.47|19321.93|19201.93|10
1639634570000|2021-12-16 06:02:50|19323.8|19203.8|19323.63|19203.63|19324.83|19204.83|19323.63|19203.63|9
1639634580000|2021-12-16 06:03:00|19323.66|19203.66|19325.76|19205.76|19326.67|19206.67|19323.66|19203.66|10
1639634590000|2021-12-16 06:03:10|19325.85|19205.85|19325.35|19205.35|19326.12|19206.12|19325.35|19205.35|9
1639634600000|2021-12-16 06:03:20|19325.02|19205.02|19324.08|19204.08|19325.25|19205.25|19324.08|19204.08|10
1639634610000|2021-12-16 06:03:30|19324.04|19204.04|19323.16|19203.16|19324.04|19204.04|19322.68|19202.68|9
1639634620000|2021-12-16 06:03:40|19321.65|19201.65|19315.33|19195.33|19321.65|19201.65|19315.33|19195.33|10
1639634630000|2021-12-16 06:03:50|19313.88|19193.88|19312.74|19192.74|19313.88|19193.88|19311.76|19191.76|10
1639634640000|2021-12-16 06:04:00|19312.61|19192.61|19313.44|19193.44|19313.53|19193.53|19312.51|19192.51|10
1639634650000|2021-12-16 06:04:10|19313.6|19193.6|19313.9|19193.9|19314.74|19194.74|19313.6|19193.6|9
1639634660000|2021-12-16 06:04:20|19313.73|19193.73|19314.28|19194.28|19314.28|19194.28|19313.27|19193.27|10
1639634670000|2021-12-16 06:04:30|19314.7|19194.7|19318.34|19198.34|19318.36|19198.36|19314.03|19194.03|10
1639634680000|2021-12-16 06:04:40|19318.99|19198.99|19320.24|19200.24|19320.27|19200.27|19318.99|19198.99|9
1639634690000|2021-12-16 06:04:50|19320.89|19200.89|19319.78|19199.78|19320.89|19200.89|19318.8|19198.8|10
1639634700000|2021-12-16 06:05:00|19319.56|19199.56|19319.58|19199.58|19319.59|19199.59|19319.1|19199.1|10
1639634710000|2021-12-16 06:05:10|19319.14|19199.14|19320.9|19200.9|19320.9|19200.9|19319.14|19199.14|9
1639634720000|2021-12-16 06:05:20|19321.44|19201.44|19321.88|19201.88|19322.21|19202.21|19321.44|19201.44|10
1639634730000|2021-12-16 06:05:30|19321.1|19201.1|19317.75|19197.75|19321.22|19201.22|19317.75|19197.75|10
1639634740000|2021-12-16 06:05:40|19317.44|19197.44|19315.47|19195.47|19317.44|19197.44|19315.23|19195.23|9
1639634750000|2021-12-16 06:05:50|19315.72|19195.72|19315.56|19195.56|19315.72|19195.72|19314.27|19194.27|9
1639634760000|2021-12-16 06:06:00|19315.14|19195.14|19313.06|19193.06|19315.14|19195.14|19313|19193|9
1639634770000|2021-12-16 06:06:10|19312.98|19192.98|19312.66|19192.66|19313.17|19193.17|19312.66|19192.66|9
1639634780000|2021-12-16 06:06:20|19312.74|19192.74|19313.09|19193.09|19313.26|19193.26|19312.7|19192.7|8
1639634790000|2021-12-16 06:06:30|19313.26|19193.26|19315.06|19195.06|19315.06|19195.06|19313.23|19193.23|7
1639634800000|2021-12-16 06:06:40|19315|19195|19314.72|19194.72|19315.85|19195.85|19314.72|19194.72|10
1639634810000|2021-12-16 06:06:50|19314.85|19194.85|19315.26|19195.26|19315.26|19195.26|19314.48|19194.48|8
1639634820000|2021-12-16 06:07:00|19315.59|19195.59|19316.77|19196.77|19316.77|19196.77|19314.77|19194.77|9
1639634830000|2021-12-16 06:07:10|19317.14|19197.14|19315.77|19195.77|19317.14|19197.14|19315.77|19195.77|10
1639634840000|2021-12-16 06:07:20|19315.48|19195.48|19313.2|19193.2|19315.59|19195.59|19313.2|19193.2|8
1639634850000|2021-12-16 06:07:30|19312.84|19192.84|19308.98|19188.98|19313.13|19193.13|19308.98|19188.98|10
1639634860000|2021-12-16 06:07:40|19306.54|19186.54|19304.48|19184.48|19306.54|19186.54|19304.29|19184.29|9
1639634870000|2021-12-16 06:07:50|19304.35|19184.35|19301.55|19181.55|19305.21|19185.21|19301.55|19181.55|10
1639634880000|2021-12-16 06:08:00|19301.18|19181.18|19300.78|19180.78|19301.34|19181.34|19300.78|19180.78|10
1639634890000|2021-12-16 06:08:10|19300.97|19180.97|19301.73|19181.73|19302.1|19182.1|19300.88|19180.88|7
1639634900000|2021-12-16 06:08:20|19302.02|19182.02|19300.1|19180.1|19302.02|19182.02|19299.23|19179.23|9
1639634910000|2021-12-16 06:08:30|19299.81|19179.81|19290.1|19170.1|19299.81|19179.81|19290.1|19170.1|10
1639634920000|2021-12-16 06:08:40|19288.75|19168.75|19288.95|19168.95|19289.03|19169.03|19288.37|19168.37|10
1639634930000|2021-12-16 06:08:50|19289.61|19169.61|19290.25|19170.25|19290.25|19170.25|19288.62|19168.62|10
1639634940000|2021-12-16 06:09:00|19290.67|19170.67|19284.68|19164.68|19290.67|19170.67|19284.48|19164.48|10
1639634950000|2021-12-16 06:09:10|19286.16|19166.16|19286.32|19166.32|19286.41|19166.41|19285.65|19165.65|9
1639634960000|2021-12-16 06:09:20|19286.06|19166.06|19285.52|19165.52|19286.06|19166.06|19285.52|19165.52|9
1639634970000|2021-12-16 06:09:30|19284.18|19164.18|19283.66|19163.66|19284.18|19164.18|19283.59|19163.59|10
1639634980000|2021-12-16 06:09:40|19284.2|19164.2|19290.53|19170.53|19290.86|19170.86|19284.2|19164.2|10
1639634990000|2021-12-16 06:09:50|19292.54|19172.54|19294.62|19174.62|19294.62|19174.62|19292.54|19172.54|8
1639635000000|2021-12-16 06:10:00|19295.66|19175.66|19294.43|19174.43|19295.73|19175.73|19294.43|19174.43|8
1639635010000|2021-12-16 06:10:10|19294.33|19174.33|19294.02|19174.02|19294.33|19174.33|19293.46|19173.46|10
1639635020000|2021-12-16 06:10:20|19293.88|19173.88|19293.94|19173.94|19295.04|19175.04|19293.81|19173.81|9
1639635030000|2021-12-16 06:10:30|19293.37|19173.37|19292.08|19172.08|19293.96|19173.96|19292.08|19172.08|9
1639635040000|2021-12-16 06:10:40|19291.93|19171.93|19289.51|19169.51|19291.93|19171.93|19289.51|19169.51|10
1639635050000|2021-12-16 06:10:50|19289.5|19169.5|19288.33|19168.33|19289.89|19169.89|19288.33|19168.33|9
1639635060000|2021-12-16 06:11:00|19288.67|19168.67|19289.8|19169.8|19289.89|19169.89|19288.3|19168.3|10
1639635070000|2021-12-16 06:11:10|19289.92|19169.92|19293.85|19173.85|19293.85|19173.85|19289.92|19169.92|10
1639635080000|2021-12-16 06:11:20|19295.12|19175.12|19298.92|19178.92|19298.92|19178.92|19295.12|19175.12|10
1639635090000|2021-12-16 06:11:30|19298.82|19178.82|19296.84|19176.84|19298.82|19178.82|19296.43|19176.43|9
1639635100000|2021-12-16 06:11:40|19297.11|19177.11|19297.42|19177.42|19297.55|19177.55|19296.54|19176.54|10
1639635110000|2021-12-16 06:11:50|19297.05|19177.05|19298.07|19178.07|19298.38|19178.38|19297.05|19177.05|9
1639635120000|2021-12-16 06:12:00|19298.26|19178.26|19300.47|19180.47|19300.47|19180.47|19298.18|19178.18|9
1639635130000|2021-12-16 06:12:10|19300.63|19180.63|19303.96|19183.96|19303.96|19183.96|19300.63|19180.63|9
1639635140000|2021-12-16 06:12:20|19303.74|19183.74|19307.03|19187.03|19308.75|19188.75|19303.74|19183.74|10
1639635150000|2021-12-16 06:12:30|19306.09|19186.09|19304.01|19184.01|19306.09|19186.09|19304.01|19184.01|10
1639635160000|2021-12-16 06:12:40|19303.27|19183.27|19300.21|19180.21|19303.27|19183.27|19300.19|19180.19|10
1639635170000|2021-12-16 06:12:50|19301.22|19181.22|19302.9|19182.9|19302.9|19182.9|19301.22|19181.22|10
1639635180000|2021-12-16 06:13:00|19303.14|19183.14|19302.85|19182.85|19303.54|19183.54|19302.85|19182.85|9
1639635190000|2021-12-16 06:13:10|19303.03|19183.03|19305.46|19185.46|19305.46|19185.46|19302.28|19182.28|10
1639635200000|2021-12-16 06:13:20|19306.26|19186.26|19308.27|19188.27|19308.27|19188.27|19306.26|19186.26|8
1639635210000|2021-12-16 06:13:30|19307.28|19187.28|19306.67|19186.67|19307.3|19187.3|19306.67|19186.67|10
1639635220000|2021-12-16 06:13:40|19306.69|19186.69|19308.92|19188.92|19309.37|19189.37|19306.69|19186.69|10
1639635230000|2021-12-16 06:13:50|19308.7|19188.7|19310.11|19190.11|19310.21|19190.21|19308.7|19188.7|9
1639635240000|2021-12-16 06:14:00|19310.21|19190.21|19307.48|19187.48|19310.5|19190.5|19307.48|19187.48|9
1639635250000|2021-12-16 06:14:10|19307.18|19187.18|19308.07|19188.07|19308.07|19188.07|19306.76|19186.76|8
1639635260000|2021-12-16 06:14:20|19308|19188|19309.05|19189.05|19309.16|19189.16|19307.98|19187.98|9
1639635270000|2021-12-16 06:14:30|19309.12|19189.12|19308.41|19188.41|19309.33|19189.33|19308.41|19188.41|9
1639635280000|2021-12-16 06:14:40|19308.53|19188.53|19308.08|19188.08|19308.71|19188.71|19308.06|19188.06|10
1639635290000|2021-12-16 06:14:50|19309.16|19189.16|19309.41|19189.41|19309.53|19189.53|19308.22|19188.22|9
1639635300000|2021-12-16 06:15:00|19309.16|19189.16|19306.38|19186.38|19309.16|19189.16|19306.38|19186.38|10
1639635310000|2021-12-16 06:15:10|19305.63|19185.63|19308.03|19188.03|19308.04|19188.04|19305.63|19185.63|10
1639635320000|2021-12-16 06:15:20|19308.63|19188.63|19312.07|19192.07|19312.38|19192.38|19308.63|19188.63|9
1639635330000|2021-12-16 06:15:30|19311.85|19191.85|19313.58|19193.58|19313.58|19193.58|19311.85|19191.85|10
1639635340000|2021-12-16 06:15:40|19313.73|19193.73|19313.37|19193.37|19314.39|19194.39|19313.29|19193.29|9
1639635350000|2021-12-16 06:15:50|19312.77|19192.77|19314.6|19194.6|19314.6|19194.6|19312.57|19192.57|10
1639635360000|2021-12-16 06:16:00|19315.13|19195.13|19319.43|19199.43|19319.43|19199.43|19315.13|19195.13|10
1639635370000|2021-12-16 06:16:10|19320.26|19200.26|19326.08|19206.08|19326.12|19206.12|19320.26|19200.26|10
1639635380000|2021-12-16 06:16:20|19325.5|19205.5|19328.47|19208.47|19328.85|19208.85|19325.5|19205.5|10
1639635390000|2021-12-16 06:16:30|19328.88|19208.88|19330.95|19210.95|19330.95|19210.95|19328.88|19208.88|10
1639635400000|2021-12-16 06:16:40|19331.62|19211.62|19334.02|19214.02|19334.02|19214.02|19331.58|19211.58|10
1639635410000|2021-12-16 06:16:50|19333.32|19213.32|19336.53|19216.53|19336.53|19216.53|19332.13|19212.13|10
1639635420000|2021-12-16 06:17:00|19337.62|19217.62|19341.08|19221.08|19341.08|19221.08|19337.62|19217.62|10
1639635430000|2021-12-16 06:17:10|19340.75|19220.75|19343.25|19223.25|19343.25|19223.25|19340.75|19220.75|9
1639635440000|2021-12-16 06:17:20|19343.67|19223.67|19346.64|19226.64|19346.64|19226.64|19343.67|19223.67|10
1639635450000|2021-12-16 06:17:30|19346.73|19226.73|19347.64|19227.64|19347.79|19227.79|19346.73|19226.73|10
1639635460000|2021-12-16 06:17:40|19347.58|19227.58|19349.21|19229.21|19349.21|19229.21|19347.58|19227.58|10
1639635470000|2021-12-16 06:17:50|19349.57|19229.57|19351.52|19231.52|19351.52|19231.52|19349.51|19229.51|10
1639635480000|2021-12-16 06:18:00|19352.59|19232.59|19353.52|19233.52|19354|19234|19352.59|19232.59|9
1639635490000|2021-12-16 06:18:10|19353.14|19233.14|19354.66|19234.66|19354.95|19234.95|19353.14|19233.14|10
1639635500000|2021-12-16 06:18:20|19354.68|19234.68|19352.66|19232.66|19354.68|19234.68|19352.3|19232.3|9
1639635510000|2021-12-16 06:18:30|19352.73|19232.73|19350.64|19230.64|19352.73|19232.73|19350.64|19230.64|10
1639635520000|2021-12-16 06:18:40|19350.96|19230.96|19352.84|19232.84|19353.02|19233.02|19350.96|19230.96|10
1639635530000|2021-12-16 06:18:50|19352.87|19232.87|19352.33|19232.33|19353.06|19233.06|19352.02|19232.02|9
1639635540000|2021-12-16 06:19:00|19352.37|19232.37|19352.66|19232.66|19353.4|19233.4|19352.37|19232.37|9
1639635550000|2021-12-16 06:19:10|19352.77|19232.77|19355.56|19235.56|19355.56|19235.56|19352.77|19232.77|9
1639635560000|2021-12-16 06:19:20|19355.86|19235.86|19356.33|19236.33|19356.53|19236.53|19355.69|19235.69|10
1639635570000|2021-12-16 06:19:30|19356.24|19236.24|19355.63|19235.63|19356.53|19236.53|19355.47|19235.47|10
1639635580000|2021-12-16 06:19:40|19356.16|19236.16|19355.32|19235.32|19356.24|19236.24|19355.3|19235.3|9
1639635590000|2021-12-16 06:19:50|19355.21|19235.21|19352|19232|19355.21|19235.21|19352|19232|9
1639635600000|2021-12-16 06:20:00|19351.78|19231.78|19346.09|19226.09|19351.78|19231.78|19345.93|19225.93|10
1639635610000|2021-12-16 06:20:10|19346.65|19226.65|19346.58|19226.58|19347.11|19227.11|19346.1|19226.1|10
1639635620000|2021-12-16 06:20:20|19347.28|19227.28|19348.1|19228.1|19348.65|19228.65|19347.28|19227.28|9
1639635630000|2021-12-16 06:20:30|19347.78|19227.78|19346.64|19226.64|19347.78|19227.78|19346.09|19226.09|10
1639635640000|2021-12-16 06:20:40|19347.1|19227.1|19348.23|19228.23|19348.67|19228.67|19347.1|19227.1|9
1639635650000|2021-12-16 06:20:50|19348.53|19228.53|19345.01|19225.01|19348.84|19228.84|19345.01|19225.01|10
1639635660000|2021-12-16 06:21:00|19344.86|19224.86|19339.32|19219.32|19344.86|19224.86|19339.32|19219.32|10
1639635670000|2021-12-16 06:21:10|19339.07|19219.07|19336.12|19216.12|19339.07|19219.07|19334.98|19214.98|10
1639635680000|2021-12-16 06:21:20|19335.76|19215.76|19334.53|19214.53|19336.58|19216.58|19334.53|19214.53|10
1639635690000|2021-12-16 06:21:30|19334.45|19214.45|19333.86|19213.86|19334.45|19214.45|19333.76|19213.76|10
1639635700000|2021-12-16 06:21:40|19333.43|19213.43|19332.46|19212.46|19333.43|19213.43|19332.11|19212.11|10
1639635710000|2021-12-16 06:21:50|19332.6|19212.6|19332.33|19212.33|19332.6|19212.6|19331.86|19211.86|10
1639635720000|2021-12-16 06:22:00|19331.45|19211.45|19329.46|19209.46|19331.79|19211.79|19329.17|19209.17|9
1639635730000|2021-12-16 06:22:10|19329.17|19209.17|19330.13|19210.13|19330.13|19210.13|19328.8|19208.8|10
1639635740000|2021-12-16 06:22:20|19330.19|19210.19|19332.29|19212.29|19332.93|19212.93|19330.19|19210.19|10
1639635750000|2021-12-16 06:22:30|19332.38|19212.38|19337.42|19217.42|19337.55|19217.55|19332.38|19212.38|9
1639635760000|2021-12-16 06:22:40|19339.88|19219.88|19349.52|19229.52|19349.52|19229.52|19339.88|19219.88|10
1639635770000|2021-12-16 06:22:50|19349.64|19229.64|19351.09|19231.09|19351.09|19231.09|19349.64|19229.64|8
1639635780000|2021-12-16 06:23:00|19351.05|19231.05|19349.75|19229.75|19351.05|19231.05|19349.75|19229.75|7
1639635790000|2021-12-16 06:23:10|19349.17|19229.17|19350.07|19230.07|19350.07|19230.07|19348.74|19228.74|10
1639635800000|2021-12-16 06:23:20|19350.1|19230.1|19350.39|19230.39|19350.56|19230.56|19349.84|19229.84|10
1639635810000|2021-12-16 06:23:30|19350.38|19230.38|19350.29|19230.29|19350.38|19230.38|19349.9|19229.9|8
1639635820000|2021-12-16 06:23:40|19350.28|19230.28|19350.79|19230.79|19350.91|19230.91|19349.71|19229.71|10
1639635830000|2021-12-16 06:23:50|19350.82|19230.82|19352.41|19232.41|19352.41|19232.41|19350.82|19230.82|10
1639635840000|2021-12-16 06:24:00|19352.35|19232.35|19351.26|19231.26|19352.35|19232.35|19351.26|19231.26|9
1639635850000|2021-12-16 06:24:10|19351.47|19231.47|19349.34|19229.34|19351.47|19231.47|19349.09|19229.09|9
1639635860000|2021-12-16 06:24:20|19349.54|19229.54|19349.4|19229.4|19349.54|19229.54|19349.14|19229.14|8
1639635870000|2021-12-16 06:24:30|19349.42|19229.42|19347.87|19227.87|19349.42|19229.42|19347.78|19227.78|9
1639635880000|2021-12-16 06:24:40|19348.15|19228.15|19343.86|19223.86|19348.15|19228.15|19343.86|19223.86|10
1639635890000|2021-12-16 06:24:50|19343.35|19223.35|19340.57|19220.57|19343.35|19223.35|19340.12|19220.12|9
1639635900000|2021-12-16 06:25:00|19340.34|19220.34|19341.79|19221.79|19342.05|19222.05|19340.34|19220.34|10
1639635910000|2021-12-16 06:25:10|19342.03|19222.03|19343.29|19223.29|19343.29|19223.29|19342.03|19222.03|9
1639635920000|2021-12-16 06:25:20|19343.19|19223.19|19347.38|19227.38|19347.38|19227.38|19343.19|19223.19|10
1639635930000|2021-12-16 06:25:30|19347.26|19227.26|19347.22|19227.22|19347.26|19227.26|19346.43|19226.43|10
1639635940000|2021-12-16 06:25:40|19348.13|19228.13|19349.44|19229.44|19349.44|19229.44|19348.13|19228.13|10
1639635950000|2021-12-16 06:25:50|19349.31|19229.31|19350.92|19230.92|19351.36|19231.36|19349.22|19229.22|10
1639635960000|2021-12-16 06:26:00|19350.72|19230.72|19351.27|19231.27|19351.27|19231.27|19350.72|19230.72|9
1639635970000|2021-12-16 06:26:10|19351.75|19231.75|19352.33|19232.33|19352.33|19232.33|19351.75|19231.75|9
1639635980000|2021-12-16 06:26:20|19352|19232|19351.12|19231.12|19352.41|19232.41|19351.12|19231.12|10
1639635990000|2021-12-16 06:26:30|19351.37|19231.37|19352.38|19232.38|19352.38|19232.38|19351.33|19231.33|10
1639636000000|2021-12-16 06:26:40|19353.12|19233.12|19354|19234|19354.43|19234.43|19353.12|19233.12|9
1639636010000|2021-12-16 06:26:50|19353.48|19233.48|19352.14|19232.14|19353.48|19233.48|19352.02|19232.02|10
1639636020000|2021-12-16 06:27:00|19352.66|19232.66|19352.83|19232.83|19353.43|19233.43|19352.66|19232.66|10
1639636030000|2021-12-16 06:27:10|19352.92|19232.92|19354.68|19234.68|19354.68|19234.68|19352.92|19232.92|10
1639636040000|2021-12-16 06:27:20|19354.39|19234.39|19354.96|19234.96|19355.07|19235.07|19354.39|19234.39|8
1639636050000|2021-12-16 06:27:30|19354.95|19234.95|19355.89|19235.89|19355.94|19235.94|19354.81|19234.81|8
1639636060000|2021-12-16 06:27:40|19356.01|19236.01|19357.18|19237.18|19357.23|19237.23|19355.67|19235.67|9
1639636070000|2021-12-16 06:27:50|19357.23|19237.23|19359.4|19239.4|19359.4|19239.4|19357.23|19237.23|10
1639636080000|2021-12-16 06:28:00|19359.41|19239.41|19359.68|19239.68|19360.12|19240.12|19359.41|19239.41|10
1639636090000|2021-12-16 06:28:10|19359.08|19239.08|19357.2|19237.2|19359.11|19239.11|19357.2|19237.2|10
1639636100000|2021-12-16 06:28:20|19357.08|19237.08|19357.12|19237.12|19357.4|19237.4|19356.88|19236.88|10
1639636110000|2021-12-16 06:28:30|19356.69|19236.69|19354.72|19234.72|19356.75|19236.75|19354.72|19234.72|10
1639636120000|2021-12-16 06:28:40|19354.75|19234.75|19353.48|19233.48|19354.92|19234.92|19353.48|19233.48|8
1639636130000|2021-12-16 06:28:50|19353.7|19233.7|19352.87|19232.87|19353.7|19233.7|19352.83|19232.83|8
1639636140000|2021-12-16 06:29:00|19353.03|19233.03|19353.07|19233.07|19353.07|19233.07|19352.7|19232.7|10
1639636150000|2021-12-16 06:29:10|19352.91|19232.91|19349.73|19229.73|19352.91|19232.91|19349.7|19229.7|9
1639636160000|2021-12-16 06:29:20|19349.96|19229.96|19350.62|19230.62|19350.62|19230.62|19348.73|19228.73|10
1639636170000|2021-12-16 06:29:30|19350.92|19230.92|19352.74|19232.74|19353.16|19233.16|19350.92|19230.92|9
1639636180000|2021-12-16 06:29:40|19353.07|19233.07|19354.47|19234.47|19354.48|19234.48|19353.07|19233.07|9
1639636190000|2021-12-16 06:29:50|19355.53|19235.53|19356.86|19236.86|19357.03|19237.03|19355.14|19235.14|10
1639636200000|2021-12-16 06:30:00|19356.93|19236.93|19355.5|19235.5|19357.08|19237.08|19354.85|19234.85|10
1639636210000|2021-12-16 06:30:10|19354.87|19234.87|19355.47|19235.47|19355.47|19235.47|19354.66|19234.66|9
1639636220000|2021-12-16 06:30:20|19355.61|19235.61|19356.55|19236.55|19356.55|19236.55|19355.61|19235.61|9
1639636230000|2021-12-16 06:30:30|19356.48|19236.48|19356.32|19236.32|19357.03|19237.03|19356.32|19236.32|10
1639636240000|2021-12-16 06:30:40|19355.6|19235.6|19353.17|19233.17|19355.73|19235.73|19352.7|19232.7|10
1639636250000|2021-12-16 06:30:50|19353.21|19233.21|19353.35|19233.35|19354.5|19234.5|19352.75|19232.75|10
1639636260000|2021-12-16 06:31:00|19353.39|19233.39|19353.45|19233.45|19354.19|19234.19|19353.19|19233.19|10
1639636270000|2021-12-16 06:31:10|19354.31|19234.31|19354.61|19234.61|19354.69|19234.69|19354.31|19234.31|7
1639636280000|2021-12-16 06:31:20|19354.41|19234.41|19353.85|19233.85|19354.41|19234.41|19353.62|19233.62|8
1639636290000|2021-12-16 06:31:30|19353.7|19233.7|19353.12|19233.12|19354.18|19234.18|19353.12|19233.12|10
1639636300000|2021-12-16 06:31:40|19353.06|19233.06|19352.79|19232.79|19353.16|19233.16|19352.58|19232.58|10
1639636310000|2021-12-16 06:31:50|19352.55|19232.55|19349.08|19229.08|19352.55|19232.55|19349.08|19229.08|8
1639636320000|2021-12-16 06:32:00|19349.22|19229.22|19346.57|19226.57|19349.22|19229.22|19346.57|19226.57|9
1639636330000|2021-12-16 06:32:10|19346.37|19226.37|19347.29|19227.29|19347.29|19227.29|19346.19|19226.19|9
1639636340000|2021-12-16 06:32:20|19347.53|19227.53|19347.02|19227.02|19347.74|19227.74|19347.02|19227.02|8
1639636350000|2021-12-16 06:32:30|19346.78|19226.78|19345.56|19225.56|19346.82|19226.82|19345.45|19225.45|9
1639636360000|2021-12-16 06:32:40|19345.71|19225.71|19345.49|19225.49|19346.6|19226.6|19345.22|19225.22|10
1639636370000|2021-12-16 06:32:50|19345.06|19225.06|19345.92|19225.92|19345.96|19225.96|19345.06|19225.06|8
1639636380000|2021-12-16 06:33:00|19345.98|19225.98|19346.43|19226.43|19346.6|19226.6|19345.98|19225.98|9
1639636390000|2021-12-16 06:33:10|19346.45|19226.45|19348.95|19228.95|19349.29|19229.29|19346.32|19226.32|9
1639636400000|2021-12-16 06:33:20|19348.8|19228.8|19350.29|19230.29|19350.38|19230.38|19348.8|19228.8|9
1639636410000|2021-12-16 06:33:30|19350.53|19230.53|19349.91|19229.91|19350.92|19230.92|19349.9|19229.9|10
1639636420000|2021-12-16 06:33:40|19349.81|19229.81|19349.56|19229.56|19349.81|19229.81|19348.9|19228.9|7
1639636430000|2021-12-16 06:33:50|19348.94|19228.94|19346.64|19226.64|19348.94|19228.94|19346.25|19226.25|10
1639636440000|2021-12-16 06:34:00|19346.46|19226.46|19346.43|19226.43|19346.78|19226.78|19346.13|19226.13|10
1639636450000|2021-12-16 06:34:10|19346.31|19226.31|19344.91|19224.91|19346.41|19226.41|19344.91|19224.91|8
1639636460000|2021-12-16 06:34:20|19344.9|19224.9|19344.22|19224.22|19344.97|19224.97|19344.22|19224.22|9
1639636470000|2021-12-16 06:34:30|19344.11|19224.11|19344.42|19224.42|19344.42|19224.42|19344.08|19224.08|10
1639636480000|2021-12-16 06:34:40|19345.65|19225.65|19347.1|19227.1|19347.1|19227.1|19345.01|19225.01|9
1639636490000|2021-12-16 06:34:50|19347.53|19227.53|19350.82|19230.82|19350.82|19230.82|19347.14|19227.14|9
1639636500000|2021-12-16 06:35:00|19350.34|19230.34|19352.1|19232.1|19352.1|19232.1|19350.34|19230.34|10
1639636510000|2021-12-16 06:35:10|19351.74|19231.74|19352.11|19232.11|19353.05|19233.05|19351.72|19231.72|10
1639636520000|2021-12-16 06:35:20|19351.97|19231.97|19351.57|19231.57|19351.97|19231.97|19351.11|19231.11|10
1639636530000|2021-12-16 06:35:30|19351.79|19231.79|19354.34|19234.34|19354.34|19234.34|19351.79|19231.79|10
1639636540000|2021-12-16 06:35:40|19354.65|19234.65|19359.66|19239.66|19359.66|19239.66|19354.65|19234.65|9
1639636550000|2021-12-16 06:35:50|19359.59|19239.59|19360.84|19240.84|19361.16|19241.16|19359.59|19239.59|9
1639636560000|2021-12-16 06:36:00|19360.67|19240.67|19361.18|19241.18|19361.24|19241.24|19360.48|19240.48|9
1639636570000|2021-12-16 06:36:10|19360.82|19240.82|19361.77|19241.77|19361.85|19241.85|19360.82|19240.82|10
1639636580000|2021-12-16 06:36:20|19362.1|19242.1|19362.63|19242.63|19362.71|19242.71|19361.88|19241.88|10
1639636590000|2021-12-16 06:36:30|19362.4|19242.4|19362.58|19242.58|19362.82|19242.82|19360.89|19240.89|10
1639636600000|2021-12-16 06:36:40|19362.78|19242.78|19364.09|19244.09|19364.34|19244.34|19362.78|19242.78|9
1639636610000|2021-12-16 06:36:50|19364.25|19244.25|19363.22|19243.22|19364.25|19244.25|19363.15|19243.15|7
1639636620000|2021-12-16 06:37:00|19362.49|19242.49|19358.4|19238.4|19362.49|19242.49|19358.4|19238.4|9
1639636630000|2021-12-16 06:37:10|19358.21|19238.21|19355.12|19235.12|19358.21|19238.21|19355.12|19235.12|10
1639636640000|2021-12-16 06:37:20|19355.11|19235.11|19354.82|19234.82|19355.11|19235.11|19354.77|19234.77|10
1639636650000|2021-12-16 06:37:30|19354.57|19234.57|19355.22|19235.22|19355.54|19235.54|19353.81|19233.81|10
1639636660000|2021-12-16 06:37:40|19355.32|19235.32|19358.42|19238.42|19358.42|19238.42|19355.26|19235.26|10
1639636670000|2021-12-16 06:37:50|19358.33|19238.33|19359.75|19239.75|19359.84|19239.84|19358.33|19238.33|10
1639636680000|2021-12-16 06:38:00|19359.68|19239.68|19363|19243|19363|19243|19359.21|19239.21|10
1639636690000|2021-12-16 06:38:10|19363.32|19243.32|19365.54|19245.54|19365.54|19245.54|19363.25|19243.25|10
1639636700000|2021-12-16 06:38:20|19366.04|19246.04|19369|19249|19369|19249|19365.72|19245.72|10
1639636710000|2021-12-16 06:38:30|19369.45|19249.45|19374.58|19254.58|19374.58|19254.58|19369.45|19249.45|10
1639636720000|2021-12-16 06:38:40|19374.84|19254.84|19376.07|19256.07|19376.21|19256.21|19374.84|19254.84|8
1639636730000|2021-12-16 06:38:50|19376.29|19256.29|19375|19255|19376.34|19256.34|19374.95|19254.95|10
1639636740000|2021-12-16 06:39:00|19375.14|19255.14|19371.03|19251.03|19375.14|19255.14|19371.03|19251.03|9
1639636750000|2021-12-16 06:39:10|19371.37|19251.37|19369.98|19249.98|19371.66|19251.66|19369.98|19249.98|10
1639636760000|2021-12-16 06:39:20|19369.01|19249.01|19365.19|19245.19|19369.01|19249.01|19365.19|19245.19|9
1639636770000|2021-12-16 06:39:30|19365.07|19245.07|19364.93|19244.93|19365.38|19245.38|19364.7|19244.7|10
1639636780000|2021-12-16 06:39:40|19364.92|19244.92|19363.95|19243.95|19365.14|19245.14|19363.84|19243.84|10
1639636790000|2021-12-16 06:39:50|19363.37|19243.37|19363.76|19243.76|19363.76|19243.76|19362.87|19242.87|8
1639636800000|2021-12-16 06:40:00|19363.36|19243.36|19367.32|19247.32|19367.32|19247.32|19363.19|19243.19|9
1639636810000|2021-12-16 06:40:10|19367.52|19247.52|19369.19|19249.19|19369.94|19249.94|19367.52|19247.52|10
1639636820000|2021-12-16 06:40:20|19369.48|19249.48|19369.7|19249.7|19371.29|19251.29|19369.48|19249.48|10
1639636830000|2021-12-16 06:40:30|19369.65|19249.65|19368.55|19248.55|19369.65|19249.65|19368.31|19248.31|10
1639636840000|2021-12-16 06:40:40|19368.16|19248.16|19365.37|19245.37|19368.16|19248.16|19365.37|19245.37|10
1639636850000|2021-12-16 06:40:50|19365.16|19245.16|19363.75|19243.75|19365.65|19245.65|19363.74|19243.74|9
1639636860000|2021-12-16 06:41:00|19363.71|19243.71|19362.42|19242.42|19363.71|19243.71|19362.37|19242.37|9
1639636870000|2021-12-16 06:41:10|19362.75|19242.75|19364.28|19244.28|19364.28|19244.28|19362.75|19242.75|8
1639636880000|2021-12-16 06:41:20|19363.83|19243.83|19364.18|19244.18|19364.4|19244.4|19363.83|19243.83|10
1639636890000|2021-12-16 06:41:30|19364.54|19244.54|19367.14|19247.14|19367.14|19247.14|19364.54|19244.54|10
1639636900000|2021-12-16 06:41:40|19366.52|19246.52|19365.68|19245.68|19366.73|19246.73|19365.68|19245.68|10
1639636910000|2021-12-16 06:41:50|19365.53|19245.53|19365.37|19245.37|19366.07|19246.07|19365.37|19245.37|10
1639636920000|2021-12-16 06:42:00|19365.57|19245.57|19366.16|19246.16|19366.56|19246.56|19365.57|19245.57|10
1639636930000|2021-12-16 06:42:10|19366.22|19246.22|19367.35|19247.35|19367.7|19247.7|19366.22|19246.22|9
1639636940000|2021-12-16 06:42:20|19367.83|19247.83|19368.68|19248.68|19368.68|19248.68|19367.66|19247.66|10
1639636950000|2021-12-16 06:42:30|19368.79|19248.79|19370.3|19250.3|19370.79|19250.79|19368.7|19248.7|9
1639636960000|2021-12-16 06:42:40|19370.41|19250.41|19370.91|19250.91|19371.4|19251.4|19370.24|19250.24|9
1639636970000|2021-12-16 06:42:50|19370.86|19250.86|19372.78|19252.78|19372.95|19252.95|19370.86|19250.86|10
1639636980000|2021-12-16 06:43:00|19372.9|19252.9|19373.49|19253.49|19374.45|19254.45|19372.87|19252.87|10
1639636990000|2021-12-16 06:43:10|19373.22|19253.22|19375.74|19255.74|19375.74|19255.74|19373.22|19253.22|10
1639637000000|2021-12-16 06:43:20|19376.53|19256.53|19378.85|19258.85|19378.85|19258.85|19376.53|19256.53|10
1639637010000|2021-12-16 06:43:30|19378.95|19258.95|19380.3|19260.3|19381.01|19261.01|19378.95|19258.95|10
1639637020000|2021-12-16 06:43:40|19379.96|19259.96|19379.56|19259.56|19380.14|19260.14|19379.33|19259.33|10
1639637030000|2021-12-16 06:43:50|19379.5|19259.5|19381.67|19261.67|19381.67|19261.67|19379.25|19259.25|10
1639637040000|2021-12-16 06:44:00|19381.68|19261.68|19382.19|19262.19|19382.48|19262.48|19381.48|19261.48|9
1639637050000|2021-12-16 06:44:10|19382.28|19262.28|19383.33|19263.33|19383.42|19263.42|19382.28|19262.28|8
1639637060000|2021-12-16 06:44:20|19383.37|19263.37|19382.77|19262.77|19383.37|19263.37|19382.49|19262.49|9
1639637070000|2021-12-16 06:44:30|19382.56|19262.56|19381.67|19261.67|19383|19263|19381.67|19261.67|10
1639637080000|2021-12-16 06:44:40|19381.84|19261.84|19380.39|19260.39|19381.84|19261.84|19380.39|19260.39|10
1639637090000|2021-12-16 06:44:50|19379.59|19259.59|19382.64|19262.64|19382.64|19262.64|19379.59|19259.59|10
1639637100000|2021-12-16 06:45:00|19382.83|19262.83|19386.81|19266.81|19386.81|19266.81|19382.83|19262.83|9
1639637110000|2021-12-16 06:45:10|19386.89|19266.89|19387.59|19267.59|19387.59|19267.59|19386.7|19266.7|10
1639637120000|2021-12-16 06:45:20|19387.48|19267.48|19384.82|19264.82|19388.03|19268.03|19384.82|19264.82|9
1639637130000|2021-12-16 06:45:30|19384.9|19264.9|19387.79|19267.79|19387.79|19267.79|19384.9|19264.9|10
1639637140000|2021-12-16 06:45:40|19390.18|19270.18|19392.16|19272.16|19392.22|19272.22|19390.18|19270.18|10
1639637150000|2021-12-16 06:45:50|19392.1|19272.1|19394.17|19274.17|19394.17|19274.17|19392.1|19272.1|10
1639637160000|2021-12-16 06:46:00|19394.49|19274.49|19395.46|19275.46|19395.6|19275.6|19394.49|19274.49|8
1639637170000|2021-12-16 06:46:10|19395.52|19275.52|19397.69|19277.69|19398.3|19278.3|19395.25|19275.25|10
1639637180000|2021-12-16 06:46:20|19396.4|19276.4|19397.33|19277.33|19397.35|19277.35|19396.4|19276.4|10
1639637190000|2021-12-16 06:46:30|19396.73|19276.73|19394.1|19274.1|19397.08|19277.08|19394.1|19274.1|10
1639637200000|2021-12-16 06:46:40|19393.82|19273.82|19392.55|19272.55|19393.92|19273.92|19392.55|19272.55|10
1639637210000|2021-12-16 06:46:50|19392.37|19272.37|19394.64|19274.64|19394.64|19274.64|19392.37|19272.37|7
1639637220000|2021-12-16 06:47:00|19394.41|19274.41|19392.05|19272.05|19394.42|19274.42|19392.05|19272.05|10
1639637230000|2021-12-16 06:47:10|19391.86|19271.86|19391.72|19271.72|19391.86|19271.86|19390.68|19270.68|10
1639637240000|2021-12-16 06:47:20|19391.7|19271.7|19393.06|19273.06|19393.06|19273.06|19391.63|19271.63|9
1639637250000|2021-12-16 06:47:30|19393.02|19273.02|19391.52|19271.52|19393.15|19273.15|19391.52|19271.52|9
1639637260000|2021-12-16 06:47:40|19391.36|19271.36|19392.34|19272.34|19392.34|19272.34|19391.09|19271.09|9
1639637270000|2021-12-16 06:47:50|19392.89|19272.89|19396.14|19276.14|19396.14|19276.14|19392.89|19272.89|10
1639637280000|2021-12-16 06:48:00|19396.21|19276.21|19400.56|19280.56|19400.89|19280.89|19396.21|19276.21|10
1639637290000|2021-12-16 06:48:10|19400.43|19280.43|19404.98|19284.98|19404.98|19284.98|19400.43|19280.43|9
1639637300000|2021-12-16 06:48:20|19405.5|19285.5|19415.77|19295.77|19415.93|19295.93|19405.5|19285.5|10
1639637310000|2021-12-16 06:48:30|19418.04|19298.04|19417.11|19297.11|19419.44|19299.44|19416.88|19296.88|10
1639637320000|2021-12-16 06:48:40|19417.08|19297.08|19415.34|19295.34|19417.08|19297.08|19414.91|19294.91|10
1639637330000|2021-12-16 06:48:50|19414.29|19294.29|19416.16|19296.16|19416.71|19296.71|19414.29|19294.29|10
1639637340000|2021-12-16 06:49:00|19415.9|19295.9|19416.09|19296.09|19416.09|19296.09|19415.6|19295.6|10
1639637350000|2021-12-16 06:49:10|19416.44|19296.44|19419.97|19299.97|19419.97|19299.97|19416.34|19296.34|10
1639637360000|2021-12-16 06:49:20|19420.48|19300.48|19420.57|19300.57|19420.57|19300.57|19419.57|19299.57|10
1639637370000|2021-12-16 06:49:30|19420.46|19300.46|19420.61|19300.61|19420.61|19300.61|19420.03|19300.03|10
1639637380000|2021-12-16 06:49:40|19421.09|19301.09|19421.51|19301.51|19421.67|19301.67|19420.92|19300.92|10
1639637390000|2021-12-16 06:49:50|19421.56|19301.56|19420.73|19300.73|19422.25|19302.25|19420.69|19300.69|10
1639637400000|2021-12-16 06:50:00|19420.96|19300.96|19422.42|19302.42|19422.42|19302.42|19420.96|19300.96|9
1639637410000|2021-12-16 06:50:10|19422.38|19302.38|19423.84|19303.84|19423.84|19303.84|19422.38|19302.38|10
1639637420000|2021-12-16 06:50:20|19425.09|19305.09|19426.11|19306.11|19426.14|19306.14|19425.09|19305.09|9
1639637430000|2021-12-16 06:50:30|19426.36|19306.36|19432.3|19312.3|19432.52|19312.52|19426.36|19306.36|10
1639637440000|2021-12-16 06:50:40|19433.2|19313.2|19432.44|19312.44|19433.52|19313.52|19432.44|19312.44|9
1639637450000|2021-12-16 06:50:50|19432.45|19312.45|19433.84|19313.84|19433.84|19313.84|19431.7|19311.7|10
1639637460000|2021-12-16 06:51:00|19434.17|19314.17|19433.29|19313.29|19434.53|19314.53|19433.2|19313.2|10
1639637470000|2021-12-16 06:51:10|19433.04|19313.04|19433.43|19313.43|19433.58|19313.58|19432.85|19312.85|9
1639637480000|2021-12-16 06:51:20|19433.1|19313.1|19431.8|19311.8|19433.1|19313.1|19431.8|19311.8|10
1639637490000|2021-12-16 06:51:30|19431.42|19311.42|19430.29|19310.29|19431.8|19311.8|19430.29|19310.29|10
1639637500000|2021-12-16 06:51:40|19430.27|19310.27|19427.95|19307.95|19430.27|19310.27|19427.94|19307.94|9
1639637510000|2021-12-16 06:51:50|19427.81|19307.81|19427.97|19307.97|19427.97|19307.97|19427.55|19307.55|7
1639637520000|2021-12-16 06:52:00|19427.7|19307.7|19427.77|19307.77|19427.99|19307.99|19427.43|19307.43|7
1639637530000|2021-12-16 06:52:10|19427.67|19307.67|19427.87|19307.87|19428.21|19308.21|19427.48|19307.48|7
1639637540000|2021-12-16 06:52:20|19428.08|19308.08|19429.16|19309.16|19429.32|19309.32|19427.87|19307.87|10
1639637550000|2021-12-16 06:52:30|19429.24|19309.24|19430|19310|19430.71|19310.71|19429.24|19309.24|10
1639637560000|2021-12-16 06:52:40|19430.3|19310.3|19428.26|19308.26|19430.3|19310.3|19428.26|19308.26|10
1639637570000|2021-12-16 06:52:50|19427.91|19307.91|19426.05|19306.05|19428.13|19308.13|19426.05|19306.05|10
1639637580000|2021-12-16 06:53:00|19425.97|19305.97|19425.53|19305.53|19426.25|19306.25|19425.53|19305.53|8
1639637590000|2021-12-16 06:53:10|19425.24|19305.24|19425.44|19305.44|19425.72|19305.72|19425.04|19305.04|8
1639637600000|2021-12-16 06:53:20|19425.32|19305.32|19425.54|19305.54|19426.76|19306.76|19425.32|19305.32|10
1639637610000|2021-12-16 06:53:30|19425.56|19305.56|19428.56|19308.56|19428.56|19308.56|19425.56|19305.56|9
1639637620000|2021-12-16 06:53:40|19429.47|19309.47|19428.67|19308.67|19429.86|19309.86|19428.59|19308.59|10
1639637630000|2021-12-16 06:53:50|19428.43|19308.43|19428.32|19308.32|19428.66|19308.66|19428.16|19308.16|9
1639637640000|2021-12-16 06:54:00|19428.09|19308.09|19427.47|19307.47|19428.09|19308.09|19426.9|19306.9|8
1639637650000|2021-12-16 06:54:10|19427.59|19307.59|19426.65|19306.65|19427.6|19307.6|19426.65|19306.65|10
1639637660000|2021-12-16 06:54:20|19426.5|19306.5|19426.55|19306.55|19426.56|19306.56|19426.11|19306.11|10
1639637670000|2021-12-16 06:54:30|19426.61|19306.61|19425.66|19305.66|19427.59|19307.59|19425.66|19305.66|10
1639637680000|2021-12-16 06:54:40|19425.92|19305.92|19424.16|19304.16|19425.92|19305.92|19424.16|19304.16|9
1639637690000|2021-12-16 06:54:50|19424|19304|19423.66|19303.66|19424|19304|19423.47|19303.47|9
1639637700000|2021-12-16 06:55:00|19423.1|19303.1|19423.54|19303.54|19423.54|19303.54|19423.1|19303.1|9
1639637710000|2021-12-16 06:55:10|19423.49|19303.49|19421.79|19301.79|19423.63|19303.63|19421.76|19301.76|10
1639637720000|2021-12-16 06:55:20|19422.56|19302.56|19422.59|19302.59|19422.97|19302.97|19422.24|19302.24|10
1639637730000|2021-12-16 06:55:30|19422.52|19302.52|19421|19301|19422.52|19302.52|19421|19301|10
1639637740000|2021-12-16 06:55:40|19421.04|19301.04|19420.7|19300.7|19421.23|19301.23|19420.7|19300.7|10
1639637750000|2021-12-16 06:55:50|19419.92|19299.92|19419.9|19299.9|19419.92|19299.92|19419.61|19299.61|8
1639637760000|2021-12-16 06:56:00|19419.88|19299.88|19418.93|19298.93|19419.88|19299.88|19418.93|19298.93|8
1639637770000|2021-12-16 06:56:10|19418.97|19298.97|19417.93|19297.93|19420.22|19300.22|19417.74|19297.74|10
1639637780000|2021-12-16 06:56:20|19417.95|19297.95|19418.6|19298.6|19418.7|19298.7|19417.5|19297.5|10
1639637790000|2021-12-16 06:56:30|19418.18|19298.18|19419.3|19299.3|19419.3|19299.3|19418.18|19298.18|10
1639637800000|2021-12-16 06:56:40|19419.4|19299.4|19423.1|19303.1|19423.1|19303.1|19419.19|19299.19|10
1639637810000|2021-12-16 06:56:50|19423.95|19303.95|19424.97|19304.97|19425.34|19305.34|19423.95|19303.95|8
1639637820000|2021-12-16 06:57:00|19425.06|19305.06|19426.46|19306.46|19426.46|19306.46|19425|19305|10
1639637830000|2021-12-16 06:57:10|19426.85|19306.85|19426.7|19306.7|19427.36|19307.36|19425.91|19305.91|10
1639637840000|2021-12-16 06:57:20|19426.75|19306.75|19429.63|19309.63|19429.63|19309.63|19426.75|19306.75|8
1639637850000|2021-12-16 06:57:30|19429.36|19309.36|19430.89|19310.89|19431.6|19311.6|19429.36|19309.36|10
1639637860000|2021-12-16 06:57:40|19431.21|19311.21|19431.04|19311.04|19431.58|19311.58|19430.83|19310.83|10
1639637870000|2021-12-16 06:57:50|19430.71|19310.71|19431.78|19311.78|19432.18|19312.18|19430.71|19310.71|8
1639637880000|2021-12-16 06:58:00|19432.08|19312.08|19432.06|19312.06|19432.48|19312.48|19432.06|19312.06|9
1639637890000|2021-12-16 06:58:10|19432.12|19312.12|19430.32|19310.32|19432.12|19312.12|19429.7|19309.7|9
1639637900000|2021-12-16 06:58:20|19429.95|19309.95|19434.06|19314.06|19434.06|19314.06|19429.95|19309.95|10
1639637910000|2021-12-16 06:58:30|19434.26|19314.26|19435.22|19315.22|19435.22|19315.22|19434.01|19314.01|9
1639637920000|2021-12-16 06:58:40|19435.42|19315.42|19436.32|19316.32|19436.32|19316.32|19435.24|19315.24|10
1639637930000|2021-12-16 06:58:50|19436.05|19316.05|19438.67|19318.67|19438.92|19318.92|19436.05|19316.05|10
1639637940000|2021-12-16 06:59:00|19438.33|19318.33|19440.11|19320.11|19440.11|19320.11|19438.16|19318.16|10
1639637950000|2021-12-16 06:59:10|19440.12|19320.12|19440.18|19320.18|19440.69|19320.69|19439.86|19319.86|10
1639637960000|2021-12-16 06:59:20|19440.5|19320.5|19442.07|19322.07|19442.07|19322.07|19440.5|19320.5|10
1639637970000|2021-12-16 06:59:30|19441.79|19321.79|19444.71|19324.71|19444.71|19324.71|19441.79|19321.79|10
1639637980000|2021-12-16 06:59:40|19444.88|19324.88|19449.34|19329.34|19449.34|19329.34|19444.69|19324.69|10
1639637990000|2021-12-16 06:59:50|19449.25|19329.25|19447.89|19327.89|19449.85|19329.85|19447.89|19327.89|10
1639638000000|2021-12-16 07:00:00|19448.84|19328.84|19449.48|19329.48|19450.42|19330.42|19448.84|19328.84|10
1639638010000|2021-12-16 07:00:10|19449.12|19329.12|19445.28|19325.28|19449.37|19329.37|19445.28|19325.28|10
1639638020000|2021-12-16 07:00:20|19444.24|19324.24|19440.38|19320.38|19444.24|19324.24|19440.38|19320.38|10
1639638030000|2021-12-16 07:00:30|19440.3|19320.3|19440.33|19320.33|19440.71|19320.71|19439.4|19319.4|10
1639638040000|2021-12-16 07:00:40|19440.35|19320.35|19442.85|19322.85|19443.1|19323.1|19440.35|19320.35|10
1639638050000|2021-12-16 07:00:50|19443|19323|19442.6|19322.6|19443.85|19323.85|19442.6|19322.6|9
1639638060000|2021-12-16 07:01:00|19442.01|19322.01|19440.93|19320.93|19442.01|19322.01|19440.93|19320.93|9
1639638070000|2021-12-16 07:01:10|19440.87|19320.87|19444.2|19324.2|19444.24|19324.24|19440.79|19320.79|9
1639638080000|2021-12-16 07:01:20|19444.27|19324.27|19450.37|19330.37|19450.37|19330.37|19444.2|19324.2|10
1639638090000|2021-12-16 07:01:30|19452.4|19332.4|19462.07|19342.07|19462.07|19342.07|19452.05|19332.05|10
1639638100000|2021-12-16 07:01:40|19462.25|19342.25|19468.14|19348.14|19468.14|19348.14|19462.25|19342.25|10
1639638110000|2021-12-16 07:01:50|19467.78|19347.78|19468.66|19348.66|19468.66|19348.66|19467.64|19347.64|9
1639638120000|2021-12-16 07:02:00|19468.41|19348.41|19469.42|19349.42|19471.07|19351.07|19468.41|19348.41|10
1639638130000|2021-12-16 07:02:10|19469.59|19349.59|19477.59|19357.59|19477.59|19357.59|19469.59|19349.59|10
1639638140000|2021-12-16 07:02:20|19477.41|19357.41|19482.56|19362.56|19482.56|19362.56|19476.99|19356.99|10
1639638150000|2021-12-16 07:02:30|19482.87|19362.87|19482.11|19362.11|19484.25|19364.25|19482.11|19362.11|10
1639638160000|2021-12-16 07:02:40|19483.76|19363.76|19489.46|19369.46|19489.46|19369.46|19483.76|19363.76|10
1639638170000|2021-12-16 07:02:50|19489.87|19369.87|19489.09|19369.09|19489.87|19369.87|19489.09|19369.09|10
1639638180000|2021-12-16 07:03:00|19489.35|19369.35|19489|19369|19489.35|19369.35|19487.67|19367.67|10
1639638190000|2021-12-16 07:03:10|19488.93|19368.93|19488.95|19368.95|19489.11|19369.11|19487.78|19367.78|10
1639638200000|2021-12-16 07:03:20|19488.52|19368.52|19489.3|19369.3|19489.3|19369.3|19487.89|19367.89|10
1639638210000|2021-12-16 07:03:30|19488.94|19368.94|19490|19370|19490.58|19370.58|19488.82|19368.82|10
1639638220000|2021-12-16 07:03:40|19490.03|19370.03|19489.54|19369.54|19490.78|19370.78|19489.54|19369.54|10
1639638230000|2021-12-16 07:03:50|19489.64|19369.64|19491.55|19371.55|19491.55|19371.55|19489.64|19369.64|10
1639638240000|2021-12-16 07:04:00|19491.38|19371.38|19492.71|19372.71|19492.71|19372.71|19491.38|19371.38|10
1639638250000|2021-12-16 07:04:10|19492.2|19372.2|19493.34|19373.34|19493.34|19373.34|19492.2|19372.2|10
1639638260000|2021-12-16 07:04:20|19493.33|19373.33|19492.34|19372.34|19493.33|19373.33|19491.59|19371.59|9
1639638270000|2021-12-16 07:04:30|19491.96|19371.96|19492.49|19372.49|19492.96|19372.96|19491.52|19371.52|10
1639638280000|2021-12-16 07:04:40|19493.04|19373.04|19493.36|19373.36|19494.37|19374.37|19493.04|19373.04|10
1639638290000|2021-12-16 07:04:50|19493.26|19373.26|19494.62|19374.62|19495.38|19375.38|19492.75|19372.75|10
1639638300000|2021-12-16 07:05:00|19494.96|19374.96|19494.64|19374.64|19494.96|19374.96|19494.49|19374.49|9
1639638310000|2021-12-16 07:05:10|19494.59|19374.59|19495.42|19375.42|19495.42|19375.42|19494.17|19374.17|9
1639638320000|2021-12-16 07:05:20|19495.62|19375.62|19497.88|19377.88|19497.9|19377.9|19495.62|19375.62|10
1639638330000|2021-12-16 07:05:30|19497.95|19377.95|19497.7|19377.7|19498.08|19378.08|19497.19|19377.19|10
1639638340000|2021-12-16 07:05:40|19497.51|19377.51|19499.78|19379.78|19499.78|19379.78|19497.51|19377.51|10
1639638350000|2021-12-16 07:05:50|19499.71|19379.71|19504.21|19384.21|19504.55|19384.55|19499.71|19379.71|9
1639638360000|2021-12-16 07:06:00|19505.38|19385.38|19508.92|19388.92|19509.13|19389.13|19504.74|19384.74|10
1639638370000|2021-12-16 07:06:10|19508.62|19388.62|19510.45|19390.45|19510.45|19390.45|19508.62|19388.62|9
1639638380000|2021-12-16 07:06:20|19510.56|19390.56|19510.2|19390.2|19510.56|19390.56|19509.22|19389.22|10
1639638390000|2021-12-16 07:06:30|19509.34|19389.34|19512.44|19392.44|19512.64|19392.64|19509.34|19389.34|10
1639638400000|2021-12-16 07:06:40|19513.97|19393.97|19513.57|19393.57|19514.43|19394.43|19513.4|19393.4|10
1639638410000|2021-12-16 07:06:50|19513.81|19393.81|19512.14|19392.14|19514.41|19394.41|19512.14|19392.14|9
1639638420000|2021-12-16 07:07:00|19512.24|19392.24|19513.57|19393.57|19513.8|19393.8|19512.24|19392.24|9
1639638430000|2021-12-16 07:07:10|19514.1|19394.1|19513.88|19393.88|19514.46|19394.46|19513.84|19393.84|10
1639638440000|2021-12-16 07:07:20|19514.27|19394.27|19513.81|19393.81|19514.58|19394.58|19513.81|19393.81|10
1639638450000|2021-12-16 07:07:30|19513.92|19393.92|19512.43|19392.43|19514.21|19394.21|19512.43|19392.43|10
1639638460000|2021-12-16 07:07:40|19512.71|19392.71|19513.05|19393.05|19513.48|19393.48|19512.65|19392.65|10
1639638470000|2021-12-16 07:07:50|19513.39|19393.39|19512.92|19392.92|19514.54|19394.54|19512.92|19392.92|10
1639638480000|2021-12-16 07:08:00|19513|19393|19512.25|19392.25|19513.14|19393.14|19512.25|19392.25|9
1639638490000|2021-12-16 07:08:10|19511.72|19391.72|19507.99|19387.99|19511.72|19391.72|19507.99|19387.99|10
1639638500000|2021-12-16 07:08:20|19506.84|19386.84|19504.1|19384.1|19506.84|19386.84|19503.45|19383.45|10
1639638510000|2021-12-16 07:08:30|19503.98|19383.98|19505.61|19385.61|19505.61|19385.61|19503.98|19383.98|9
1639638520000|2021-12-16 07:08:40|19505.71|19385.71|19503.79|19383.79|19505.71|19385.71|19503.79|19383.79|10
1639638530000|2021-12-16 07:08:50|19503|19383|19498.13|19378.13|19503|19383|19498.13|19378.13|10
1639638540000|2021-12-16 07:09:00|19498.5|19378.5|19498.49|19378.49|19498.5|19378.5|19497.31|19377.31|10
1639638550000|2021-12-16 07:09:10|19498.25|19378.25|19495.29|19375.29|19500.11|19380.11|19495.29|19375.29|10
1639638560000|2021-12-16 07:09:20|19495.35|19375.35|19498.62|19378.62|19498.62|19378.62|19495.26|19375.26|10
1639638570000|2021-12-16 07:09:30|19498.77|19378.77|19501.12|19381.12|19501.3|19381.3|19498.77|19378.77|10
1639638580000|2021-12-16 07:09:40|19500.98|19380.98|19499.44|19379.44|19501.33|19381.33|19499.44|19379.44|10
1639638590000|2021-12-16 07:09:50|19499.38|19379.38|19499.22|19379.22|19499.79|19379.79|19499.16|19379.16|7
1639638600000|2021-12-16 07:10:00|19499.21|19379.21|19498.95|19378.95|19499.27|19379.27|19498.95|19378.95|8
1639638610000|2021-12-16 07:10:10|19498.93|19378.93|19498.08|19378.08|19498.93|19378.93|19498|19378|6
1639638620000|2021-12-16 07:10:20|19498.13|19378.13|19496.24|19376.24|19498.61|19378.61|19496.24|19376.24|10
1639638630000|2021-12-16 07:10:30|19495.71|19375.71|19496.16|19376.16|19497.07|19377.07|19495.71|19375.71|9
1639638640000|2021-12-16 07:10:40|19496.07|19376.07|19494.28|19374.28|19496.44|19376.44|19494.28|19374.28|9
1639638650000|2021-12-16 07:10:50|19494.24|19374.24|19492.34|19372.34|19494.24|19374.24|19492.34|19372.34|10
1639638660000|2021-12-16 07:11:00|19492.32|19372.32|19492.85|19372.85|19493.25|19373.25|19492.32|19372.32|10
1639638670000|2021-12-16 07:11:10|19492.43|19372.43|19492.6|19372.6|19492.75|19372.75|19491.81|19371.81|10
1639638680000|2021-12-16 07:11:20|19492.54|19372.54|19491.23|19371.23|19492.54|19372.54|19491.23|19371.23|9
1639638690000|2021-12-16 07:11:30|19490.99|19370.99|19489.67|19369.67|19490.99|19370.99|19489.67|19369.67|8
1639638700000|2021-12-16 07:11:40|19489.33|19369.33|19488.49|19368.49|19489.33|19369.33|19488.49|19368.49|9
1639638710000|2021-12-16 07:11:50|19487.87|19367.87|19485.14|19365.14|19487.87|19367.87|19485.14|19365.14|10
1639638720000|2021-12-16 07:12:00|19484.78|19364.78|19482.74|19362.74|19484.78|19364.78|19482.74|19362.74|9
1639638730000|2021-12-16 07:12:10|19482.45|19362.45|19478.07|19358.07|19482.46|19362.46|19478.07|19358.07|10
1639638740000|2021-12-16 07:12:20|19477.78|19357.78|19477.97|19357.97|19478.55|19358.55|19477.2|19357.2|9
1639638750000|2021-12-16 07:12:30|19478.04|19358.04|19479.28|19359.28|19479.65|19359.65|19478.04|19358.04|10
1639638760000|2021-12-16 07:12:40|19479.59|19359.59|19480.08|19360.08|19480.87|19360.87|19479.17|19359.17|10
1639638770000|2021-12-16 07:12:50|19479.93|19359.93|19486.87|19366.87|19486.87|19366.87|19479.93|19359.93|9
1639638780000|2021-12-16 07:13:00|19486.84|19366.84|19490.63|19370.63|19490.72|19370.72|19486.84|19366.84|10
1639638790000|2021-12-16 07:13:10|19490.26|19370.26|19494.28|19374.28|19494.49|19374.49|19490.21|19370.21|10
1639638800000|2021-12-16 07:13:20|19494.72|19374.72|19496.67|19376.67|19497.76|19377.76|19494.65|19374.65|9
1639638810000|2021-12-16 07:13:30|19496.23|19376.23|19496.17|19376.17|19497.64|19377.64|19494.17|19374.17|10
1639638820000|2021-12-16 07:13:40|19496.62|19376.62|19497.36|19377.36|19497.36|19377.36|19496.58|19376.58|9
1639638830000|2021-12-16 07:13:50|19497.29|19377.29|19500.63|19380.63|19500.88|19380.88|19497.23|19377.23|10
1639638840000|2021-12-16 07:14:00|19500.46|19380.46|19499.2|19379.2|19500.62|19380.62|19499.1|19379.1|10
1639638850000|2021-12-16 07:14:10|19498.95|19378.95|19498.37|19378.37|19499.8|19379.8|19497.56|19377.56|10
1639638860000|2021-12-16 07:14:20|19498.34|19378.34|19496.1|19376.1|19498.4|19378.4|19496.1|19376.1|10
1639638870000|2021-12-16 07:14:30|19495.74|19375.74|19493.92|19373.92|19495.74|19375.74|19493.92|19373.92|10
1639638880000|2021-12-16 07:14:40|19493.6|19373.6|19496.52|19376.52|19496.81|19376.81|19493.6|19373.6|10
1639638890000|2021-12-16 07:14:50|19496.63|19376.63|19503.78|19383.78|19503.78|19383.78|19496.63|19376.63|10
1639638900000|2021-12-16 07:15:00|19504.61|19384.61|19506.24|19386.24|19507.8|19387.8|19504.61|19384.61|10
1639638910000|2021-12-16 07:15:10|19505.82|19385.82|19505.21|19385.21|19506.42|19386.42|19505.21|19385.21|10
1639638920000|2021-12-16 07:15:20|19504.91|19384.91|19502.9|19382.9|19505.25|19385.25|19501.9|19381.9|10
1639638930000|2021-12-16 07:15:30|19502.79|19382.79|19502.14|19382.14|19503.16|19383.16|19502.14|19382.14|10
1639638940000|2021-12-16 07:15:40|19502.15|19382.15|19502.38|19382.38|19503.06|19383.06|19502.15|19382.15|10
1639638950000|2021-12-16 07:15:50|19501.99|19381.99|19497.12|19377.12|19501.99|19381.99|19496.77|19376.77|10
1639638960000|2021-12-16 07:16:00|19497.02|19377.02|19498.42|19378.42|19498.55|19378.55|19497.02|19377.02|6
1639639360000|2021-12-16 07:22:40|19489.08|19369.08|19489.21|19369.21|19489.26|19369.26|19489.08|19369.08|3
1639639370000|2021-12-16 07:22:50|19489.14|19369.14|19489.93|19369.93|19489.93|19369.93|19488.21|19368.21|7
1639639380000|2021-12-16 07:23:00|19489.9|19369.9|19492.47|19372.47|19492.47|19372.47|19489.9|19369.9|10
1639639390000|2021-12-16 07:23:10|19492.52|19372.52|19493.88|19373.88|19494.26|19374.26|19492.52|19372.52|10
1639639400000|2021-12-16 07:23:20|19493.65|19373.65|19494.47|19374.47|19494.51|19374.51|19493.65|19373.65|8
1639639410000|2021-12-16 07:23:30|19493.34|19373.34|19491.43|19371.43|19493.34|19373.34|19491.43|19371.43|9
1639639420000|2021-12-16 07:23:40|19491.21|19371.21|19491.92|19371.92|19492.31|19372.31|19491.21|19371.21|8
1639639430000|2021-12-16 07:23:50|19491.88|19371.88|19491.33|19371.33|19492.11|19372.11|19491.33|19371.33|9
1639639440000|2021-12-16 07:24:00|19491.3|19371.3|19493.81|19373.81|19493.81|19373.81|19491.17|19371.17|9
1639639450000|2021-12-16 07:24:10|19493.88|19373.88|19492.17|19372.17|19493.88|19373.88|19492.17|19372.17|9
1639639460000|2021-12-16 07:24:20|19492.06|19372.06|19491.25|19371.25|19492.06|19372.06|19490.92|19370.92|9
1639639470000|2021-12-16 07:24:30|19491.18|19371.18|19491.65|19371.65|19491.65|19371.65|19490.45|19370.45|9
1639639480000|2021-12-16 07:24:40|19491.77|19371.77|19496.47|19376.47|19496.47|19376.47|19491.77|19371.77|9
1639639490000|2021-12-16 07:24:50|19498.69|19378.69|19498.07|19378.07|19499.65|19379.65|19498.07|19378.07|10
1639639500000|2021-12-16 07:25:00|19498.55|19378.55|19499.98|19379.98|19499.98|19379.98|19498.22|19378.22|9
1639639510000|2021-12-16 07:25:10|19500.02|19380.02|19498.88|19378.88|19500.1|19380.1|19498.88|19378.88|8
1639639520000|2021-12-16 07:25:20|19498.39|19378.39|19501.61|19381.61|19501.61|19381.61|19498.23|19378.23|10
1639639530000|2021-12-16 07:25:30|19502.04|19382.04|19515.86|19395.86|19515.86|19395.86|19502.04|19382.04|10
1639639540000|2021-12-16 07:25:40|19516.2|19396.2|19520.39|19400.39|19520.4|19400.4|19516.2|19396.2|10
1639639550000|2021-12-16 07:25:50|19520.37|19400.37|19521.86|19401.86|19522.24|19402.24|19520.37|19400.37|9
1639639560000|2021-12-16 07:26:00|19521.74|19401.74|19521.58|19401.58|19522.5|19402.5|19521.48|19401.48|10
1639639570000|2021-12-16 07:26:10|19521.7|19401.7|19521.71|19401.71|19521.71|19401.71|19521.03|19401.03|10
1639639580000|2021-12-16 07:26:20|19522.22|19402.22|19526.61|19406.61|19527.07|19407.07|19522.22|19402.22|10
1639639590000|2021-12-16 07:26:30|19526.32|19406.32|19527.62|19407.62|19528.25|19408.25|19526.32|19406.32|10
1639639600000|2021-12-16 07:26:40|19527.78|19407.78|19527.39|19407.39|19527.98|19407.98|19526.76|19406.76|10
1639639610000|2021-12-16 07:26:50|19527.75|19407.75|19526.89|19406.89|19527.98|19407.98|19526.65|19406.65|9
1639639620000|2021-12-16 07:27:00|19526.36|19406.36|19526.4|19406.4|19526.64|19406.64|19526.22|19406.22|10
1639639630000|2021-12-16 07:27:10|19526.15|19406.15|19527.33|19407.33|19527.33|19407.33|19525.74|19405.74|10
1639639640000|2021-12-16 07:27:20|19526.91|19406.91|19525.94|19405.94|19527.1|19407.1|19525.94|19405.94|10
1639639650000|2021-12-16 07:27:30|19525.92|19405.92|19524.36|19404.36|19526.23|19406.23|19524.36|19404.36|10
1639639660000|2021-12-16 07:27:40|19524.17|19404.17|19523.68|19403.68|19524.22|19404.22|19523.68|19403.68|9
1639639670000|2021-12-16 07:27:50|19523.6|19403.6|19524.82|19404.82|19525|19405|19523.49|19403.49|10
1639639680000|2021-12-16 07:28:00|19525.09|19405.09|19527.57|19407.57|19527.57|19407.57|19524.92|19404.92|9
1639639690000|2021-12-16 07:28:10|19527.93|19407.93|19544.19|19424.19|19544.19|19424.19|19527.93|19407.93|10
1639639700000|2021-12-16 07:28:20|19546.67|19426.67|19546.05|19426.05|19548.15|19428.15|19546.05|19426.05|10
1639639710000|2021-12-16 07:28:30|19546.81|19426.81|19547.84|19427.84|19547.84|19427.84|19546.12|19426.12|10
1639639720000|2021-12-16 07:28:40|19549.06|19429.06|19546.3|19426.3|19549.06|19429.06|19546.07|19426.07|10
1639639730000|2021-12-16 07:28:50|19546.59|19426.59|19546.22|19426.22|19547.01|19427.01|19546.18|19426.18|10
1639639740000|2021-12-16 07:29:00|19546.46|19426.46|19543.9|19423.9|19546.46|19426.46|19543.9|19423.9|10
1639639750000|2021-12-16 07:29:10|19543.78|19423.78|19538.68|19418.68|19543.78|19423.78|19538.68|19418.68|10
1639639760000|2021-12-16 07:29:20|19538.31|19418.31|19535.99|19415.99|19538.5|19418.5|19535.99|19415.99|10
1639639770000|2021-12-16 07:29:30|19535.82|19415.82|19533.51|19413.51|19536.42|19416.42|19533.51|19413.51|10
1639639780000|2021-12-16 07:29:40|19533.69|19413.69|19533.12|19413.12|19533.69|19413.69|19533.1|19413.1|10
1639639790000|2021-12-16 07:29:50|19533.03|19413.03|19533.03|19413.03|19533.83|19413.83|19532.96|19412.96|10
1639639800000|2021-12-16 07:30:00|19532.36|19412.36|19532.03|19412.03|19532.5|19412.5|19531.87|19411.87|8
1639639810000|2021-12-16 07:30:10|19531.65|19411.65|19533.31|19413.31|19533.31|19413.31|19531.65|19411.65|10
1639639820000|2021-12-16 07:30:20|19533.28|19413.28|19534.27|19414.27|19534.27|19414.27|19533.28|19413.28|9
1639639830000|2021-12-16 07:30:30|19534.42|19414.42|19534.79|19414.79|19534.79|19414.79|19534.04|19414.04|8
1639639840000|2021-12-16 07:30:40|19535.13|19415.13|19538.24|19418.24|19538.24|19418.24|19535.06|19415.06|10
1639639850000|2021-12-16 07:30:50|19538.77|19418.77|19539.81|19419.81|19540.6|19420.6|19538.77|19418.77|9
1639639860000|2021-12-16 07:31:00|19539.8|19419.8|19538.28|19418.28|19539.81|19419.81|19538.24|19418.24|9
1639639870000|2021-12-16 07:31:10|19538.16|19418.16|19538.1|19418.1|19538.43|19418.43|19537.86|19417.86|10
1639639880000|2021-12-16 07:31:20|19538.19|19418.19|19535.89|19415.89|19538.19|19418.19|19535.8|19415.8|9
1639639890000|2021-12-16 07:31:30|19534.54|19414.54|19535.11|19415.11|19535.18|19415.18|19533.5|19413.5|10
1639639900000|2021-12-16 07:31:40|19535.65|19415.65|19535.19|19415.19|19535.77|19415.77|19535.07|19415.07|10
1639639910000|2021-12-16 07:31:50|19535.11|19415.11|19533.99|19413.99|19536.02|19416.02|19533.99|19413.99|10
1639639920000|2021-12-16 07:32:00|19534.44|19414.44|19534.07|19414.07|19534.54|19414.54|19534.06|19414.06|10
1639639930000|2021-12-16 07:32:10|19533.86|19413.86|19528.72|19408.72|19533.86|19413.86|19528.72|19408.72|10
1639639940000|2021-12-16 07:32:20|19528.36|19408.36|19526.53|19406.53|19528.36|19408.36|19526.4|19406.4|9
1639639950000|2021-12-16 07:32:30|19526.69|19406.69|19525.21|19405.21|19526.83|19406.83|19525.21|19405.21|9
1639639960000|2021-12-16 07:32:40|19524.79|19404.79|19523.57|19403.57|19524.79|19404.79|19523.25|19403.25|9
1639639970000|2021-12-16 07:32:50|19523.55|19403.55|19523.66|19403.66|19523.86|19403.86|19523.15|19403.15|9
1639639980000|2021-12-16 07:33:00|19524.08|19404.08|19523.03|19403.03|19524.32|19404.32|19522.37|19402.37|10
1639639990000|2021-12-16 07:33:10|19523.98|19403.98|19524.97|19404.97|19524.97|19404.97|19523.98|19403.98|10
1639640000000|2021-12-16 07:33:20|19525.27|19405.27|19525.17|19405.17|19525.53|19405.53|19525.15|19405.15|7
1639640010000|2021-12-16 07:33:30|19524.97|19404.97|19518.8|19398.8|19524.97|19404.97|19518.8|19398.8|10
1639640020000|2021-12-16 07:33:40|19518.63|19398.63|19519.08|19399.08|19519.59|19399.59|19518.31|19398.31|10
1639640030000|2021-12-16 07:33:50|19517.88|19397.88|19517.08|19397.08|19517.95|19397.95|19516.62|19396.62|10
1639640040000|2021-12-16 07:34:00|19516.59|19396.59|19518.88|19398.88|19519.3|19399.3|19516.59|19396.59|10
1639640050000|2021-12-16 07:34:10|19518.5|19398.5|19516.6|19396.6|19518.81|19398.81|19516.6|19396.6|10
1639640060000|2021-12-16 07:34:20|19516.81|19396.81|19512.26|19392.26|19516.86|19396.86|19512.26|19392.26|10
1639640070000|2021-12-16 07:34:30|19512.39|19392.39|19510.56|19390.56|19512.39|19392.39|19510.35|19390.35|10
1639640080000|2021-12-16 07:34:40|19510.04|19390.04|19510.39|19390.39|19511.61|19391.61|19509.85|19389.85|10
1639640090000|2021-12-16 07:34:50|19510.05|19390.05|19507.99|19387.99|19510.05|19390.05|19507.99|19387.99|9
1639640100000|2021-12-16 07:35:00|19507.95|19387.95|19508.78|19388.78|19508.78|19388.78|19507.6|19387.6|7
1639640110000|2021-12-16 07:35:10|19508.75|19388.75|19508.14|19388.14|19509.12|19389.12|19508.14|19388.14|9
1639640120000|2021-12-16 07:35:20|19508.1|19388.1|19507.35|19387.35|19508.1|19388.1|19507.22|19387.22|10
1639640130000|2021-12-16 07:35:30|19507.4|19387.4|19506.06|19386.06|19507.4|19387.4|19505.91|19385.91|10
1639640140000|2021-12-16 07:35:40|19505.85|19385.85|19507.07|19387.07|19507.19|19387.19|19505.59|19385.59|10
1639640150000|2021-12-16 07:35:50|19507.66|19387.66|19508.9|19388.9|19508.9|19388.9|19507.66|19387.66|9
1639640160000|2021-12-16 07:36:00|19508.54|19388.54|19508.84|19388.84|19508.89|19388.89|19507.68|19387.68|8
1639640170000|2021-12-16 07:36:10|19509.16|19389.16|19510.81|19390.81|19510.81|19390.81|19509.16|19389.16|10
1639640180000|2021-12-16 07:36:20|19510.92|19390.92|19510.36|19390.36|19511.56|19391.56|19510.36|19390.36|10
1639640190000|2021-12-16 07:36:30|19510.25|19390.25|19508.93|19388.93|19510.25|19390.25|19508.93|19388.93|8
1639640200000|2021-12-16 07:36:40|19508.55|19388.55|19506.54|19386.54|19508.55|19388.55|19506.54|19386.54|9
1639640210000|2021-12-16 07:36:50|19505.61|19385.61|19506.97|19386.97|19507.13|19387.13|19505.5|19385.5|9
1639640220000|2021-12-16 07:37:00|19506.79|19386.79|19504.01|19384.01|19506.79|19386.79|19504.01|19384.01|7
1639640230000|2021-12-16 07:37:10|19503.67|19383.67|19503.54|19383.54|19503.67|19383.67|19503.04|19383.04|9
1639640240000|2021-12-16 07:37:20|19503.86|19383.86|19505.51|19385.51|19505.51|19385.51|19503.86|19383.86|10
1639640250000|2021-12-16 07:37:30|19506.24|19386.24|19506.58|19386.58|19506.58|19386.58|19506.24|19386.24|2
1639640260000|2021-12-16 07:37:40|19506.01|19386.01|19504.77|19384.77|19506.01|19386.01|19504.77|19384.77|10
1639640270000|2021-12-16 07:37:50|19505.58|19385.58|19504.66|19384.66|19505.74|19385.74|19504.66|19384.66|9
1639640280000|2021-12-16 07:38:00|19504.24|19384.24|19501.87|19381.87|19504.24|19384.24|19501.73|19381.73|10
1639640290000|2021-12-16 07:38:10|19502.27|19382.27|19502.32|19382.32|19502.45|19382.45|19502.27|19382.27|5
1639640300000|2021-12-16 07:38:20|19502.6|19382.6|19503.01|19383.01|19503.01|19383.01|19502.33|19382.33|10
1639640310000|2021-12-16 07:38:30|19503.46|19383.46|19503.92|19383.92|19505.1|19385.1|19503.46|19383.46|10
1639640320000|2021-12-16 07:38:40|19503.97|19383.97|19503.48|19383.48|19504.15|19384.15|19503.15|19383.15|10
1639640330000|2021-12-16 07:38:50|19503.6|19383.6|19504.45|19384.45|19504.45|19384.45|19503.53|19383.53|8
1639640340000|2021-12-16 07:39:00|19504.28|19384.28|19505.22|19385.22|19505.79|19385.79|19504.25|19384.25|9
1639640350000|2021-12-16 07:39:10|19505.14|19385.14|19504.18|19384.18|19505.14|19385.14|19504.16|19384.16|9
1639640360000|2021-12-16 07:39:20|19504.27|19384.27|19504.09|19384.09|19504.91|19384.91|19504.09|19384.09|9
1639640370000|2021-12-16 07:39:30|19503.91|19383.91|19502.28|19382.28|19503.91|19383.91|19502.21|19382.21|10
1639640380000|2021-12-16 07:39:40|19501.83|19381.83|19501.37|19381.37|19501.83|19381.83|19501.06|19381.06|7
1639640390000|2021-12-16 07:39:50|19501.84|19381.84|19500.59|19380.59|19502.43|19382.43|19500.34|19380.34|10
1639640400000|2021-12-16 07:40:00|19500.5|19380.5|19492.05|19372.05|19500.5|19380.5|19492.05|19372.05|9
1639640410000|2021-12-16 07:40:10|19492.51|19372.51|19489.77|19369.77|19493.02|19373.02|19489.65|19369.65|10
1639640420000|2021-12-16 07:40:20|19489.87|19369.87|19490.44|19370.44|19490.44|19370.44|19489.48|19369.48|10
1639640430000|2021-12-16 07:40:30|19489.71|19369.71|19488.83|19368.83|19490.44|19370.44|19488.83|19368.83|9
1639640440000|2021-12-16 07:40:40|19488.64|19368.64|19487.9|19367.9|19488.64|19368.64|19487.2|19367.2|10
1639640450000|2021-12-16 07:40:50|19487.86|19367.86|19489.67|19369.67|19489.67|19369.67|19487.86|19367.86|9
1639640460000|2021-12-16 07:41:00|19489.66|19369.66|19491.92|19371.92|19491.92|19371.92|19489.66|19369.66|10
1639640470000|2021-12-16 07:41:10|19491.54|19371.54|19494.66|19374.66|19494.95|19374.95|19491.54|19371.54|10
1639640480000|2021-12-16 07:41:20|19495.42|19375.42|19495.18|19375.18|19497.33|19377.33|19495.18|19375.18|10
1639640490000|2021-12-16 07:41:30|19495.08|19375.08|19495.72|19375.72|19495.88|19375.88|19495.08|19375.08|9
1639640500000|2021-12-16 07:41:40|19495.74|19375.74|19498.03|19378.03|19498.03|19378.03|19495.74|19375.74|9
1639640510000|2021-12-16 07:41:50|19498.02|19378.02|19498.18|19378.18|19498.18|19378.18|19497.75|19377.75|8
1639640520000|2021-12-16 07:42:00|19497.96|19377.96|19497.55|19377.55|19498.27|19378.27|19497.42|19377.42|8
1639640530000|2021-12-16 07:42:10|19497.51|19377.51|19496.88|19376.88|19497.55|19377.55|19496.88|19376.88|8
1639640540000|2021-12-16 07:42:20|19496.83|19376.83|19496.5|19376.5|19497.85|19377.85|19496.39|19376.39|9
1639640550000|2021-12-16 07:42:30|19496.78|19376.78|19496.82|19376.82|19496.93|19376.93|19496.51|19376.51|8
1639640560000|2021-12-16 07:42:40|19497.05|19377.05|19496.28|19376.28|19497.05|19377.05|19496.27|19376.27|10
1639640570000|2021-12-16 07:42:50|19495.52|19375.52|19493.59|19373.59|19495.52|19375.52|19493.56|19373.56|10
1639640580000|2021-12-16 07:43:00|19493.14|19373.14|19492.49|19372.49|19493.78|19373.78|19492.49|19372.49|10
1639640590000|2021-12-16 07:43:10|19492.23|19372.23|19490.86|19370.86|19492.3|19372.3|19490.86|19370.86|4
1639640600000|2021-12-16 07:43:20|19490.74|19370.74|19492.67|19372.67|19492.86|19372.86|19490.58|19370.58|8
1639640610000|2021-12-16 07:43:30|19492.23|19372.23|19493.13|19373.13|19493.13|19373.13|19492.23|19372.23|8
1639640620000|2021-12-16 07:43:40|19492.56|19372.56|19492.58|19372.58|19492.83|19372.83|19492.4|19372.4|8
1639640630000|2021-12-16 07:43:50|19492.7|19372.7|19494.52|19374.52|19494.52|19374.52|19492.04|19372.04|9
1639640640000|2021-12-16 07:44:00|19494.76|19374.76|19496.94|19376.94|19496.94|19376.94|19494.31|19374.31|9
1639640650000|2021-12-16 07:44:10|19496.98|19376.98|19513.32|19393.32|19513.32|19393.32|19496.98|19376.98|8
1639640660000|2021-12-16 07:44:20|19515.9|19395.9|19515.62|19395.62|19516.91|19396.91|19515.56|19395.56|10
1639640670000|2021-12-16 07:44:30|19515.72|19395.72|19513.8|19393.8|19515.72|19395.72|19513.23|19393.23|9
1639640680000|2021-12-16 07:44:40|19513.61|19393.61|19511.71|19391.71|19513.61|19393.61|19511.38|19391.38|10
1639640690000|2021-12-16 07:44:50|19511.58|19391.58|19514|19394|19514.41|19394.41|19511.58|19391.58|10
1639640700000|2021-12-16 07:45:00|19514.65|19394.65|19515.27|19395.27|19515.5|19395.5|19514.65|19394.65|10
1639640710000|2021-12-16 07:45:10|19515.33|19395.33|19514.27|19394.27|19515.52|19395.52|19514.27|19394.27|10
1639640720000|2021-12-16 07:45:20|19514.07|19394.07|19511.42|19391.42|19514.07|19394.07|19511.12|19391.12|10
1639640730000|2021-12-16 07:45:30|19510.98|19390.98|19509.3|19389.3|19511.66|19391.66|19509.3|19389.3|10
1639640740000|2021-12-16 07:45:40|19509.29|19389.29|19508.27|19388.27|19509.29|19389.29|19508.27|19388.27|9
1639640750000|2021-12-16 07:45:50|19508.5|19388.5|19506.22|19386.22|19508.5|19388.5|19506.22|19386.22|10
1639640760000|2021-12-16 07:46:00|19506.23|19386.23|19504.87|19384.87|19506.23|19386.23|19504.31|19384.31|9
1639640770000|2021-12-16 07:46:10|19505.09|19385.09|19503.34|19383.34|19505.09|19385.09|19503.3|19383.3|9
1639640780000|2021-12-16 07:46:20|19502.54|19382.54|19502.6|19382.6|19503.05|19383.05|19502.54|19382.54|7
1639640790000|2021-12-16 07:46:30|19502.27|19382.27|19500.09|19380.09|19502.27|19382.27|19500.09|19380.09|10
1639640800000|2021-12-16 07:46:40|19499.93|19379.93|19493.47|19373.47|19499.93|19379.93|19493.42|19373.42|10
1639640810000|2021-12-16 07:46:50|19492.51|19372.51|19492.78|19372.78|19493.29|19373.29|19492.31|19372.31|10
1639640820000|2021-12-16 07:47:00|19492.43|19372.43|19491.72|19371.72|19492.43|19372.43|19491.72|19371.72|9
1639640830000|2021-12-16 07:47:10|19492.72|19372.72|19491.83|19371.83|19492.92|19372.92|19491.83|19371.83|10
1639640840000|2021-12-16 07:47:20|19492.48|19372.48|19491.64|19371.64|19492.48|19372.48|19491.36|19371.36|10
1639640850000|2021-12-16 07:47:30|19491.7|19371.7|19492.39|19372.39|19493.21|19373.21|19491.7|19371.7|10
1639640860000|2021-12-16 07:47:40|19492.34|19372.34|19491.32|19371.32|19492.34|19372.34|19491.27|19371.27|9
1639640870000|2021-12-16 07:47:50|19491.15|19371.15|19487.78|19367.78|19491.15|19371.15|19487.78|19367.78|10
1639640880000|2021-12-16 07:48:00|19487.76|19367.76|19485.25|19365.25|19487.76|19367.76|19485.25|19365.25|10
1639640890000|2021-12-16 07:48:10|19484.08|19364.08|19482.48|19362.48|19484.08|19364.08|19482.46|19362.46|10
1639640900000|2021-12-16 07:48:20|19482.52|19362.52|19481.94|19361.94|19482.56|19362.56|19481.73|19361.73|8
1639640910000|2021-12-16 07:48:30|19481.98|19361.98|19481.6|19361.6|19483.33|19363.33|19481.6|19361.6|10
1639640920000|2021-12-16 07:48:40|19480.62|19360.62|19480.87|19360.87|19481.61|19361.61|19480|19360|10
1639640930000|2021-12-16 07:48:50|19482.14|19362.14|19482.13|19362.13|19483.1|19363.1|19481.94|19361.94|9
1639640940000|2021-12-16 07:49:00|19481.89|19361.89|19481.02|19361.02|19482.03|19362.03|19480.81|19360.81|9
1639640950000|2021-12-16 07:49:10|19480.84|19360.84|19481.56|19361.56|19481.65|19361.65|19480.56|19360.56|10
1639640960000|2021-12-16 07:49:20|19481.53|19361.53|19478.96|19358.96|19481.56|19361.56|19478.96|19358.96|9
1639640970000|2021-12-16 07:49:30|19478.77|19358.77|19478.39|19358.39|19478.77|19358.77|19478.13|19358.13|9
1639640980000|2021-12-16 07:49:40|19478.34|19358.34|19478.03|19358.03|19478.4|19358.4|19477.76|19357.76|7
1639640990000|2021-12-16 07:49:50|19478.1|19358.1|19477.89|19357.89|19478.36|19358.36|19476.84|19356.84|10
1639641000000|2021-12-16 07:50:00|19478.01|19358.01|19476.28|19356.28|19478.08|19358.08|19476.26|19356.26|9
1639641010000|2021-12-16 07:50:10|19476.3|19356.3|19471.52|19351.52|19476.3|19356.3|19471.52|19351.52|10
1639641020000|2021-12-16 07:50:20|19470.1|19350.1|19468.13|19348.13|19470.26|19350.26|19468.13|19348.13|8
1639641030000|2021-12-16 07:50:30|19468.11|19348.11|19467.37|19347.37|19468.11|19348.11|19467.22|19347.22|10
1639641040000|2021-12-16 07:50:40|19467.6|19347.6|19465.78|19345.78|19467.6|19347.6|19465.58|19345.58|10
1639641050000|2021-12-16 07:50:50|19465.72|19345.72|19467.66|19347.66|19467.66|19347.66|19465.72|19345.72|10
1639641060000|2021-12-16 07:51:00|19467.73|19347.73|19467.54|19347.54|19467.91|19347.91|19467.32|19347.32|8
1639641070000|2021-12-16 07:51:10|19467.14|19347.14|19465.06|19345.06|19467.24|19347.24|19465.06|19345.06|10
1639641080000|2021-12-16 07:51:20|19464.68|19344.68|19458.53|19338.53|19464.68|19344.68|19458.53|19338.53|10
1639641090000|2021-12-16 07:51:30|19458.16|19338.16|19455.19|19335.19|19458.16|19338.16|19455|19335|9
1639641100000|2021-12-16 07:51:40|19455.33|19335.33|19455.53|19335.53|19456.3|19336.3|19455.33|19335.33|9
1639641110000|2021-12-16 07:51:50|19456.11|19336.11|19454.79|19334.79|19456.11|19336.11|19454.19|19334.19|9
1639641120000|2021-12-16 07:52:00|19455.07|19335.07|19456.81|19336.81|19456.81|19336.81|19455.07|19335.07|10
1639641130000|2021-12-16 07:52:10|19456.69|19336.69|19458.29|19338.29|19458.31|19338.31|19456.69|19336.69|9
1639641140000|2021-12-16 07:52:20|19458.28|19338.28|19458.01|19338.01|19458.32|19338.32|19457.99|19337.99|8
1639641150000|2021-12-16 07:52:30|19457.84|19337.84|19457.25|19337.25|19457.84|19337.84|19457|19337|10
1639641160000|2021-12-16 07:52:40|19457.23|19337.23|19455.5|19335.5|19457.4|19337.4|19455.43|19335.43|8
1639641170000|2021-12-16 07:52:50|19455.55|19335.55|19453.86|19333.86|19455.55|19335.55|19453.86|19333.86|8
1639641180000|2021-12-16 07:53:00|19453.49|19333.49|19451.13|19331.13|19453.84|19333.84|19451.13|19331.13|10
1639641190000|2021-12-16 07:53:10|19451.05|19331.05|19439.23|19319.23|19451.18|19331.18|19439.23|19319.23|10
1639641200000|2021-12-16 07:53:20|19436.84|19316.84|19433.8|19313.8|19436.84|19316.84|19433.55|19313.55|10
1639641210000|2021-12-16 07:53:30|19434.14|19314.14|19433.59|19313.59|19434.4|19314.4|19433.59|19313.59|9
1639641220000|2021-12-16 07:53:40|19433.14|19313.14|19432.28|19312.28|19433.15|19313.15|19432.28|19312.28|10
1639641230000|2021-12-16 07:53:50|19430.73|19310.73|19429.68|19309.68|19430.89|19310.89|19429.08|19309.08|10
1639641240000|2021-12-16 07:54:00|19429.64|19309.64|19427.28|19307.28|19429.64|19309.64|19427.28|19307.28|10
1639641250000|2021-12-16 07:54:10|19427.24|19307.24|19428.53|19308.53|19428.53|19308.53|19426.97|19306.97|9
1639641260000|2021-12-16 07:54:20|19428.18|19308.18|19423.35|19303.35|19428.3|19308.3|19423.35|19303.35|10
1639641270000|2021-12-16 07:54:30|19423.06|19303.06|19415.42|19295.42|19424.25|19304.25|19415.33|19295.33|10
1639641280000|2021-12-16 07:54:40|19413.45|19293.45|19404.75|19284.75|19413.45|19293.45|19404.75|19284.75|10
1639641290000|2021-12-16 07:54:50|19404.22|19284.22|19408.67|19288.67|19408.67|19288.67|19404.22|19284.22|10
1639641300000|2021-12-16 07:55:00|19408.37|19288.37|19408.53|19288.53|19408.78|19288.78|19407.56|19287.56|10
1639641310000|2021-12-16 07:55:10|19409.17|19289.17|19408.93|19288.93|19409.17|19289.17|19407.69|19287.69|10
1639641320000|2021-12-16 07:55:20|19409.09|19289.09|19410.27|19290.27|19410.27|19290.27|19408.99|19288.99|10
1639641330000|2021-12-16 07:55:30|19410.52|19290.52|19411.24|19291.24|19412.39|19292.39|19410.52|19290.52|10
1639641340000|2021-12-16 07:55:40|19411.03|19291.03|19411.41|19291.41|19411.41|19291.41|19410.58|19290.58|10
1639641350000|2021-12-16 07:55:50|19410.78|19290.78|19413.17|19293.17|19413.54|19293.54|19410.78|19290.78|10
1639641360000|2021-12-16 07:56:00|19413.12|19293.12|19412.29|19292.29|19413.98|19293.98|19411.75|19291.75|10
1639641370000|2021-12-16 07:56:10|19412.34|19292.34|19411.53|19291.53|19412.34|19292.34|19410.85|19290.85|10
1639641380000|2021-12-16 07:56:20|19411.69|19291.69|19411.62|19291.62|19413.26|19293.26|19411.37|19291.37|10
1639641390000|2021-12-16 07:56:30|19411.38|19291.38|19408.97|19288.97|19412.35|19292.35|19408.97|19288.97|10
1639641400000|2021-12-16 07:56:40|19408.58|19288.58|19410.25|19290.25|19410.25|19290.25|19408.53|19288.53|10
1639641410000|2021-12-16 07:56:50|19410.83|19290.83|19413.72|19293.72|19413.79|19293.79|19410.83|19290.83|9
1639641420000|2021-12-16 07:57:00|19413.93|19293.93|19414.22|19294.22|19415.06|19295.06|19413.93|19293.93|9
1639641430000|2021-12-16 07:57:10|19414.8|19294.8|19420.67|19300.67|19420.73|19300.73|19414.8|19294.8|10
1639641440000|2021-12-16 07:57:20|19421.27|19301.27|19424.27|19304.27|19424.85|19304.85|19421.27|19301.27|10
1639641450000|2021-12-16 07:57:30|19425.35|19305.35|19427.14|19307.14|19427.3|19307.3|19425.01|19305.01|9
1639641460000|2021-12-16 07:57:40|19427.27|19307.27|19427.7|19307.7|19427.7|19307.7|19427.08|19307.08|9
1639641470000|2021-12-16 07:57:50|19427.8|19307.8|19425.29|19305.29|19427.8|19307.8|19425.22|19305.22|10
1639641480000|2021-12-16 07:58:00|19425.18|19305.18|19425.93|19305.93|19425.93|19305.93|19425.18|19305.18|9
1639641490000|2021-12-16 07:58:10|19425.87|19305.87|19427.88|19307.88|19427.88|19307.88|19425.87|19305.87|9
1639641500000|2021-12-16 07:58:20|19427.54|19307.54|19427.81|19307.81|19429.03|19309.03|19427.54|19307.54|10
1639641510000|2021-12-16 07:58:30|19427.31|19307.31|19426.32|19306.32|19427.31|19307.31|19426.1|19306.1|8
1639641520000|2021-12-16 07:58:40|19426.31|19306.31|19425.15|19305.15|19426.31|19306.31|19425.15|19305.15|10
1639641530000|2021-12-16 07:58:50|19425.05|19305.05|19425.39|19305.39|19425.82|19305.82|19424.86|19304.86|8
1639641540000|2021-12-16 07:59:00|19425.09|19305.09|19425.62|19305.62|19425.99|19305.99|19425.09|19305.09|9
1639641550000|2021-12-16 07:59:10|19425.54|19305.54|19424.41|19304.41|19425.56|19305.56|19424.41|19304.41|9
1639641560000|2021-12-16 07:59:20|19423.89|19303.89|19423.12|19303.12|19424.02|19304.02|19423.04|19303.04|9
1639641570000|2021-12-16 07:59:30|19423.09|19303.09|19423.57|19303.57|19423.57|19303.57|19422.72|19302.72|9
1639641580000|2021-12-16 07:59:40|19423.66|19303.66|19423.44|19303.44|19423.81|19303.81|19423.03|19303.03|10
1639641590000|2021-12-16 07:59:50|19422.79|19302.79|19416.22|19296.22|19422.79|19302.79|19416.22|19296.22|10
1639641600000|2021-12-16 08:00:00|19416.43|19296.43|19416.18|19296.18|19417.5|19297.5|19415.63|19295.63|8
1639641610000|2021-12-16 08:00:10|19416.55|19296.55|19417.62|19297.62|19417.62|19297.62|19416.55|19296.55|7
1639641620000|2021-12-16 08:00:20|19418.14|19298.14|19418.49|19298.49|19418.55|19298.55|19416.86|19296.86|10
1639641630000|2021-12-16 08:00:30|19419.03|19299.03|19424.91|19304.91|19425.06|19305.06|19419.03|19299.03|10
1639641640000|2021-12-16 08:00:40|19425.01|19305.01|19428.45|19308.45|19428.45|19308.45|19424.86|19304.86|10
1639641650000|2021-12-16 08:00:50|19427.86|19307.86|19432.63|19312.63|19433.01|19313.01|19427.86|19307.86|9
1639641660000|2021-12-16 08:01:00|19432.99|19312.99|19433.33|19313.33|19433.4|19313.4|19432.74|19312.74|8
1639641670000|2021-12-16 08:01:10|19433.51|19313.51|19435.27|19315.27|19435.27|19315.27|19433.51|19313.51|8
1639641680000|2021-12-16 08:01:20|19435.26|19315.26|19438.4|19318.4|19438.4|19318.4|19435.25|19315.25|9
1639641690000|2021-12-16 08:01:30|19438.51|19318.51|19442.8|19322.8|19442.8|19322.8|19438.09|19318.09|10
1639641700000|2021-12-16 08:01:40|19442.41|19322.41|19442.11|19322.11|19442.41|19322.41|19441.71|19321.71|10
1639641710000|2021-12-16 08:01:50|19442.47|19322.47|19441.89|19321.89|19442.47|19322.47|19441.54|19321.54|10
1639641720000|2021-12-16 08:02:00|19442.69|19322.69|19442.07|19322.07|19442.99|19322.99|19442.02|19322.02|10
1639641730000|2021-12-16 08:02:10|19441.48|19321.48|19437.99|19317.99|19441.48|19321.48|19437.99|19317.99|9
1639641740000|2021-12-16 08:02:20|19438|19318|19438.48|19318.48|19438.48|19318.48|19437.62|19317.62|10
1639641750000|2021-12-16 08:02:30|19439.81|19319.81|19441.69|19321.69|19441.69|19321.69|19439.81|19319.81|9
1639641760000|2021-12-16 08:02:40|19442.29|19322.29|19440.55|19320.55|19442.5|19322.5|19440.35|19320.35|9
1639641770000|2021-12-16 08:02:50|19440.6|19320.6|19441.3|19321.3|19441.3|19321.3|19440.6|19320.6|10
1639641780000|2021-12-16 08:03:00|19441.35|19321.35|19442.11|19322.11|19442.11|19322.11|19440.87|19320.87|10
1639641790000|2021-12-16 08:03:10|19442.16|19322.16|19443.43|19323.43|19443.43|19323.43|19442.16|19322.16|9
1639641800000|2021-12-16 08:03:20|19443.78|19323.78|19444.62|19324.62|19444.91|19324.91|19443.64|19323.64|8
1639641810000|2021-12-16 08:03:30|19444.67|19324.67|19447.08|19327.08|19447.08|19327.08|19444.67|19324.67|10
1639641820000|2021-12-16 08:03:40|19447.39|19327.39|19447.47|19327.47|19447.84|19327.84|19447.14|19327.14|10
1639641830000|2021-12-16 08:03:50|19447.43|19327.43|19448.48|19328.48|19448.99|19328.99|19447.4|19327.4|9
1639641840000|2021-12-16 08:04:00|19448.4|19328.4|19450.73|19330.73|19450.9|19330.9|19448.4|19328.4|10
1639641850000|2021-12-16 08:04:10|19450.82|19330.82|19449.55|19329.55|19450.82|19330.82|19449.29|19329.29|10
1639641860000|2021-12-16 08:04:20|19449.42|19329.42|19446.57|19326.57|19449.42|19329.42|19446.57|19326.57|9
1639641870000|2021-12-16 08:04:30|19445.93|19325.93|19439.53|19319.53|19446.05|19326.05|19439.48|19319.48|9
1639641880000|2021-12-16 08:04:40|19438.91|19318.91|19438.06|19318.06|19438.91|19318.91|19438.06|19318.06|10
1639641890000|2021-12-16 08:04:50|19438.32|19318.32|19434.97|19314.97|19438.32|19318.32|19434.97|19314.97|10
1639641900000|2021-12-16 08:05:00|19432.81|19312.81|19425.32|19305.32|19432.81|19312.81|19425.32|19305.32|10
1639641910000|2021-12-16 08:05:10|19425.66|19305.66|19425.13|19305.13|19425.67|19305.67|19424.93|19304.93|10
1639641920000|2021-12-16 08:05:20|19423.87|19303.87|19425.06|19305.06|19425.37|19305.37|19423.49|19303.49|10
1639641930000|2021-12-16 08:05:30|19424.99|19304.99|19428.01|19308.01|19428.01|19308.01|19424.95|19304.95|10
1639641940000|2021-12-16 08:05:40|19428.19|19308.19|19428.32|19308.32|19429.53|19309.53|19428.19|19308.19|10
1639641950000|2021-12-16 08:05:50|19428.52|19308.52|19431|19311|19431.44|19311.44|19428.52|19308.52|10
1639641960000|2021-12-16 08:06:00|19431.25|19311.25|19433.19|19313.19|19433.19|19313.19|19431.25|19311.25|9
1639641970000|2021-12-16 08:06:10|19433.3|19313.3|19434.54|19314.54|19434.54|19314.54|19433.3|19313.3|8
1639641980000|2021-12-16 08:06:20|19434.51|19314.51|19432.51|19312.51|19434.52|19314.52|19431.78|19311.78|10
1639641990000|2021-12-16 08:06:30|19432.66|19312.66|19430.37|19310.37|19432.66|19312.66|19430.37|19310.37|10
1639642000000|2021-12-16 08:06:40|19428.79|19308.79|19426.62|19306.62|19428.79|19308.79|19426.62|19306.62|8
1639642010000|2021-12-16 08:06:50|19426.7|19306.7|19423.75|19303.75|19426.83|19306.83|19423.75|19303.75|9
1639642020000|2021-12-16 08:07:00|19423.65|19303.65|19423.69|19303.69|19424.35|19304.35|19423.63|19303.63|7
1639642030000|2021-12-16 08:07:10|19423.72|19303.72|19424.42|19304.42|19425.71|19305.71|19423.72|19303.72|8
1639642040000|2021-12-16 08:07:20|19424.27|19304.27|19422.62|19302.62|19424.27|19304.27|19422.62|19302.62|9
1639642050000|2021-12-16 08:07:30|19422.61|19302.61|19422.75|19302.75|19423.08|19303.08|19422.45|19302.45|9
1639642060000|2021-12-16 08:07:40|19422.87|19302.87|19423.13|19303.13|19423.13|19303.13|19422.27|19302.27|9
1639642070000|2021-12-16 08:07:50|19423.04|19303.04|19423.39|19303.39|19423.46|19303.46|19422.62|19302.62|10
1639642080000|2021-12-16 08:08:00|19423.28|19303.28|19425.41|19305.41|19425.41|19305.41|19423.28|19303.28|9
1639642090000|2021-12-16 08:08:10|19425.55|19305.55|19419.42|19299.42|19425.87|19305.87|19419.42|19299.42|9
1639642100000|2021-12-16 08:08:20|19418.58|19298.58|19417.49|19297.49|19418.58|19298.58|19417.49|19297.49|10
1639642110000|2021-12-16 08:08:30|19416.95|19296.95|19420.16|19300.16|19420.16|19300.16|19416.95|19296.95|10
1639642120000|2021-12-16 08:08:40|19420.62|19300.62|19421.56|19301.56|19421.56|19301.56|19419.35|19299.35|8
1639642130000|2021-12-16 08:08:50|19420.72|19300.72|19422.78|19302.78|19422.78|19302.78|19420.6|19300.6|9
1639642140000|2021-12-16 08:09:00|19422.88|19302.88|19423|19303|19423.09|19303.09|19422.54|19302.54|8
1639642150000|2021-12-16 08:09:10|19423.52|19303.52|19424.02|19304.02|19424.02|19304.02|19423.03|19303.03|10
1639642160000|2021-12-16 08:09:20|19423.4|19303.4|19424.97|19304.97|19424.97|19304.97|19423.24|19303.24|7
1639642170000|2021-12-16 08:09:30|19425.26|19305.26|19425.82|19305.82|19426.09|19306.09|19425.26|19305.26|8
1639642180000|2021-12-16 08:09:40|19425.83|19305.83|19425.17|19305.17|19426.04|19306.04|19425.17|19305.17|9
1639642190000|2021-12-16 08:09:50|19425.13|19305.13|19427.46|19307.46|19427.46|19307.46|19425.13|19305.13|10
1639642200000|2021-12-16 08:10:00|19427.54|19307.54|19429.84|19309.84|19430.01|19310.01|19427.54|19307.54|10
1639642210000|2021-12-16 08:10:10|19429.78|19309.78|19429.59|19309.59|19429.96|19309.96|19429.07|19309.07|10
1639642220000|2021-12-16 08:10:20|19429.61|19309.61|19426.23|19306.23|19429.66|19309.66|19426.23|19306.23|9
1639642230000|2021-12-16 08:10:30|19425.92|19305.92|19426.56|19306.56|19426.56|19306.56|19425.32|19305.32|8
1639642240000|2021-12-16 08:10:40|19425.84|19305.84|19424.76|19304.76|19425.84|19305.84|19424.67|19304.67|10
1639642250000|2021-12-16 08:10:50|19424.95|19304.95|19423.01|19303.01|19424.95|19304.95|19423.01|19303.01|10
1639642260000|2021-12-16 08:11:00|19422.69|19302.69|19422.3|19302.3|19422.73|19302.73|19421.75|19301.75|9
1639642270000|2021-12-16 08:11:10|19422.72|19302.72|19422.49|19302.49|19422.9|19302.9|19422.37|19302.37|10
1639642280000|2021-12-16 08:11:20|19422.89|19302.89|19422.48|19302.48|19423.36|19303.36|19421.14|19301.14|10
1639642290000|2021-12-16 08:11:30|19422.39|19302.39|19422.78|19302.78|19422.95|19302.95|19422.39|19302.39|7
1639642300000|2021-12-16 08:11:40|19422.69|19302.69|19424.04|19304.04|19424.33|19304.33|19422.69|19302.69|10
1639642310000|2021-12-16 08:11:50|19423.87|19303.87|19421.47|19301.47|19423.87|19303.87|19421.47|19301.47|9
1639642320000|2021-12-16 08:12:00|19420.27|19300.27|19419.24|19299.24|19420.27|19300.27|19418.75|19298.75|10
1639642330000|2021-12-16 08:12:10|19419.34|19299.34|19416.35|19296.35|19419.6|19299.6|19416.35|19296.35|10
1639642340000|2021-12-16 08:12:20|19416.25|19296.25|19415.35|19295.35|19416.25|19296.25|19415.34|19295.34|10
1639642350000|2021-12-16 08:12:30|19414.93|19294.93|19414.63|19294.63|19415|19295|19414.24|19294.24|10
1639642360000|2021-12-16 08:12:40|19414.94|19294.94|19413.37|19293.37|19415.22|19295.22|19413.37|19293.37|10
1639642370000|2021-12-16 08:12:50|19413.13|19293.13|19411.82|19291.82|19413.13|19293.13|19411.56|19291.56|9
1639642380000|2021-12-16 08:13:00|19411.75|19291.75|19409.89|19289.89|19411.75|19291.75|19409.41|19289.41|9
1639642390000|2021-12-16 08:13:10|19409.53|19289.53|19409.42|19289.42|19409.91|19289.91|19409.22|19289.22|9
1639642400000|2021-12-16 08:13:20|19409.49|19289.49|19408.35|19288.35|19410.07|19290.07|19408.35|19288.35|10
1639642410000|2021-12-16 08:13:30|19408|19288|19405.8|19285.8|19408|19288|19405.8|19285.8|10
1639642420000|2021-12-16 08:13:40|19402.89|19282.89|19402.09|19282.09|19402.89|19282.89|19401.29|19281.29|10
1639642430000|2021-12-16 08:13:50|19402.63|19282.63|19403.21|19283.21|19403.21|19283.21|19401.66|19281.66|10
1639642440000|2021-12-16 08:14:00|19403.29|19283.29|19403.05|19283.05|19403.33|19283.33|19402.95|19282.95|9
1639642450000|2021-12-16 08:14:10|19402.99|19282.99|19404.56|19284.56|19404.7|19284.7|19402.98|19282.98|10
1639642460000|2021-12-16 08:14:20|19404.69|19284.69|19405.14|19285.14|19405.36|19285.36|19404.69|19284.69|10
1639642470000|2021-12-16 08:14:30|19404.81|19284.81|19402.65|19282.65|19404.81|19284.81|19402.65|19282.65|10
1639642480000|2021-12-16 08:14:40|19402.66|19282.66|19399.36|19279.36|19402.66|19282.66|19399.36|19279.36|10
1639642490000|2021-12-16 08:14:50|19399.23|19279.23|19394.19|19274.19|19399.23|19279.23|19394.19|19274.19|9
1639642500000|2021-12-16 08:15:00|19394.56|19274.56|19393.28|19273.28|19394.6|19274.6|19393.28|19273.28|10
1639642510000|2021-12-16 08:15:10|19392.99|19272.99|19391.05|19271.05|19393.1|19273.1|19391.05|19271.05|10
1639642520000|2021-12-16 08:15:20|19391.14|19271.14|19390.23|19270.23|19391.14|19271.14|19389.59|19269.59|10
1639642530000|2021-12-16 08:15:30|19390.27|19270.27|19390.42|19270.42|19390.57|19270.57|19389.86|19269.86|9
1639642540000|2021-12-16 08:15:40|19390.22|19270.22|19390.5|19270.5|19391.02|19271.02|19390.19|19270.19|10
1639642550000|2021-12-16 08:15:50|19390.28|19270.28|19396.11|19276.11|19396.11|19276.11|19390.28|19270.28|9
1639642560000|2021-12-16 08:16:00|19397.42|19277.42|19401.42|19281.42|19401.67|19281.67|19397.42|19277.42|10
1639642570000|2021-12-16 08:16:10|19402.18|19282.18|19407.14|19287.14|19407.14|19287.14|19402.18|19282.18|10
1639642580000|2021-12-16 08:16:20|19407.1|19287.1|19410.69|19290.69|19410.69|19290.69|19407.1|19287.1|10
1639642590000|2021-12-16 08:16:30|19410.84|19290.84|19412.05|19292.05|19412.05|19292.05|19410.66|19290.66|10
1639642600000|2021-12-16 08:16:40|19412.03|19292.03|19412.96|19292.96|19412.96|19292.96|19411.82|19291.82|10
1639642610000|2021-12-16 08:16:50|19412.99|19292.99|19412.2|19292.2|19412.99|19292.99|19412.02|19292.02|10
1639642620000|2021-12-16 08:17:00|19412.59|19292.59|19414.21|19294.21|19414.21|19294.21|19412.17|19292.17|10
1639642630000|2021-12-16 08:17:10|19414.64|19294.64|19418.27|19298.27|19418.27|19298.27|19414.64|19294.64|10
1639642640000|2021-12-16 08:17:20|19418.62|19298.62|19419.93|19299.93|19419.99|19299.99|19418.49|19298.49|9
1639642650000|2021-12-16 08:17:30|19420.16|19300.16|19421.61|19301.61|19421.74|19301.74|19420.16|19300.16|9
1639642660000|2021-12-16 08:17:40|19423.14|19303.14|19423.3|19303.3|19423.62|19303.62|19422.97|19302.97|10
1639642670000|2021-12-16 08:17:50|19423.43|19303.43|19424.25|19304.25|19424.25|19304.25|19423.41|19303.41|9
1639642680000|2021-12-16 08:18:00|19424.19|19304.19|19422.91|19302.91|19424.42|19304.42|19422.72|19302.72|9
1639642690000|2021-12-16 08:18:10|19422.72|19302.72|19424.16|19304.16|19424.2|19304.2|19422.72|19302.72|9
1639642700000|2021-12-16 08:18:20|19424.03|19304.03|19424.62|19304.62|19424.82|19304.82|19424.03|19304.03|10
1639642710000|2021-12-16 08:18:30|19424.6|19304.6|19423.92|19303.92|19424.6|19304.6|19423.82|19303.82|10
1639642720000|2021-12-16 08:18:40|19426.37|19306.37|19425.68|19305.68|19427.62|19307.62|19425.68|19305.68|10
1639642730000|2021-12-16 08:18:50|19425.69|19305.69|19423.56|19303.56|19425.69|19305.69|19423.56|19303.56|10
1639642740000|2021-12-16 08:19:00|19423.47|19303.47|19423.61|19303.61|19424.09|19304.09|19423.22|19303.22|10
1639642750000|2021-12-16 08:19:10|19423.44|19303.44|19422.16|19302.16|19424.48|19304.48|19422.16|19302.16|10
1639642760000|2021-12-16 08:19:20|19421.86|19301.86|19419.48|19299.48|19421.86|19301.86|19419.48|19299.48|9
1639642770000|2021-12-16 08:19:30|19420.02|19300.02|19418.6|19298.6|19420.08|19300.08|19418.6|19298.6|10
1639642780000|2021-12-16 08:19:40|19418.2|19298.2|19417.05|19297.05|19418.2|19298.2|19417.05|19297.05|9
1639642790000|2021-12-16 08:19:50|19416.59|19296.59|19416.61|19296.61|19416.61|19296.61|19415.88|19295.88|9
1639642800000|2021-12-16 08:20:00|19416.36|19296.36|19416.12|19296.12|19416.36|19296.36|19415.86|19295.86|10
1639642810000|2021-12-16 08:20:10|19415.92|19295.92|19417.43|19297.43|19418.34|19298.34|19415.92|19295.92|10
1639642820000|2021-12-16 08:20:20|19417.6|19297.6|19421.67|19301.67|19421.67|19301.67|19417.6|19297.6|10
1639642830000|2021-12-16 08:20:30|19421.69|19301.69|19428.59|19308.59|19428.59|19308.59|19421.48|19301.48|10
1639642840000|2021-12-16 08:20:40|19429.4|19309.4|19438.34|19318.34|19438.34|19318.34|19429.4|19309.4|10
1639642850000|2021-12-16 08:20:50|19439.11|19319.11|19441.28|19321.28|19441.28|19321.28|19439.11|19319.11|10
1639642860000|2021-12-16 08:21:00|19441.32|19321.32|19443.64|19323.64|19443.64|19323.64|19441.3|19321.3|10
1639642870000|2021-12-16 08:21:10|19443.63|19323.63|19444.05|19324.05|19445.51|19325.51|19443.63|19323.63|9
1639642880000|2021-12-16 08:21:20|19444.55|19324.55|19441.65|19321.65|19445.98|19325.98|19441.15|19321.15|10
1639642890000|2021-12-16 08:21:30|19441.76|19321.76|19438.95|19318.95|19441.76|19321.76|19438.95|19318.95|10
1639642900000|2021-12-16 08:21:40|19438.53|19318.53|19434.8|19314.8|19438.61|19318.61|19434.8|19314.8|10
1639642910000|2021-12-16 08:21:50|19434.1|19314.1|19433.21|19313.21|19434.1|19314.1|19433.11|19313.11|10
1639642920000|2021-12-16 08:22:00|19432.9|19312.9|19430.93|19310.93|19433.06|19313.06|19430.93|19310.93|10
1639642930000|2021-12-16 08:22:10|19431.3|19311.3|19431.04|19311.04|19431.43|19311.43|19431.01|19311.01|9
1639642940000|2021-12-16 08:22:20|19431.06|19311.06|19432.02|19312.02|19432.02|19312.02|19430.94|19310.94|7
1639642950000|2021-12-16 08:22:30|19431.99|19311.99|19432.93|19312.93|19433.11|19313.11|19431.99|19311.99|9
1639642960000|2021-12-16 08:22:40|19432.97|19312.97|19432.28|19312.28|19432.97|19312.97|19432.16|19312.16|9
1639642970000|2021-12-16 08:22:50|19432.92|19312.92|19432.89|19312.89|19433.14|19313.14|19432.82|19312.82|9
1639642980000|2021-12-16 08:23:00|19432.76|19312.76|19435.03|19315.03|19435.14|19315.14|19432.69|19312.69|10
1639642990000|2021-12-16 08:23:10|19434.78|19314.78|19436.05|19316.05|19436.17|19316.17|19434.78|19314.78|10
1639643000000|2021-12-16 08:23:20|19436.15|19316.15|19436.01|19316.01|19436.15|19316.15|19433.62|19313.62|10
1639643010000|2021-12-16 08:23:30|19436.23|19316.23|19438.04|19318.04|19438.21|19318.21|19436.23|19316.23|10
1639643020000|2021-12-16 08:23:40|19437.32|19317.32|19438.82|19318.82|19438.96|19318.96|19437.32|19317.32|9
1639643030000|2021-12-16 08:23:50|19438.19|19318.19|19437.1|19317.1|19438.7|19318.7|19436.94|19316.94|10
1639643040000|2021-12-16 08:24:00|19437.09|19317.09|19434.67|19314.67|19437.09|19317.09|19434.67|19314.67|9
1639643050000|2021-12-16 08:24:10|19434.47|19314.47|19432.16|19312.16|19434.72|19314.72|19432.16|19312.16|10
1639643060000|2021-12-16 08:24:20|19431.78|19311.78|19428.25|19308.25|19431.78|19311.78|19428.13|19308.13|10
1639643070000|2021-12-16 08:24:30|19428.86|19308.86|19428.04|19308.04|19428.86|19308.86|19428.01|19308.01|9
1639643080000|2021-12-16 08:24:40|19427.99|19307.99|19426.57|19306.57|19427.99|19307.99|19426.38|19306.38|9
1639643090000|2021-12-16 08:24:50|19426.51|19306.51|19425.37|19305.37|19426.51|19306.51|19425.37|19305.37|7
1639643100000|2021-12-16 08:25:00|19425.26|19305.26|19425.7|19305.7|19425.98|19305.98|19425.26|19305.26|10
1639643110000|2021-12-16 08:25:10|19425.94|19305.94|19425.9|19305.9|19426.23|19306.23|19425.74|19305.74|10
1639643120000|2021-12-16 08:25:20|19426.09|19306.09|19426.92|19306.92|19426.92|19306.92|19426.09|19306.09|10
1639643130000|2021-12-16 08:25:30|19427.08|19307.08|19426.82|19306.82|19427.18|19307.18|19426.63|19306.63|10
1639643140000|2021-12-16 08:25:40|19426.79|19306.79|19426.98|19306.98|19427.27|19307.27|19426.72|19306.72|10
1639643150000|2021-12-16 08:25:50|19427.09|19307.09|19426.26|19306.26|19427.21|19307.21|19426.12|19306.12|9
1639643160000|2021-12-16 08:26:00|19426.37|19306.37|19425.06|19305.06|19426.37|19306.37|19425.02|19305.02|10
1639643170000|2021-12-16 08:26:10|19424.88|19304.88|19419.96|19299.96|19424.88|19304.88|19419.96|19299.96|10
1639643180000|2021-12-16 08:26:20|19419.55|19299.55|19418.08|19298.08|19419.55|19299.55|19418.04|19298.04|10
1639643190000|2021-12-16 08:26:30|19417.79|19297.79|19416.52|19296.52|19417.79|19297.79|19416.52|19296.52|10
1639643200000|2021-12-16 08:26:40|19416.18|19296.18|19414.98|19294.98|19416.18|19296.18|19414.98|19294.98|9
1639643210000|2021-12-16 08:26:50|19414.89|19294.89|19414.17|19294.17|19415.22|19295.22|19414.17|19294.17|10
1639643220000|2021-12-16 08:27:00|19414.11|19294.11|19411.82|19291.82|19414.24|19294.24|19411.82|19291.82|10
1639643230000|2021-12-16 08:27:10|19411.65|19291.65|19410.99|19290.99|19411.81|19291.81|19410.99|19290.99|9
1639643240000|2021-12-16 08:27:20|19411.07|19291.07|19409.97|19289.97|19411.07|19291.07|19409.68|19289.68|9
1639643250000|2021-12-16 08:27:30|19409.67|19289.67|19410.61|19290.61|19410.75|19290.75|19409.28|19289.28|10
1639643260000|2021-12-16 08:27:40|19410.62|19290.62|19408.67|19288.67|19410.88|19290.88|19408.67|19288.67|10
1639643270000|2021-12-16 08:27:50|19408.77|19288.77|19408.64|19288.64|19408.96|19288.96|19407.99|19287.99|10
1639643280000|2021-12-16 08:28:00|19408.39|19288.39|19409.91|19289.91|19410.08|19290.08|19408.27|19288.27|10
1639643290000|2021-12-16 08:28:10|19410|19290|19411.44|19291.44|19411.44|19291.44|19409.97|19289.97|10
1639643300000|2021-12-16 08:28:20|19411.86|19291.86|19411.2|19291.2|19412.27|19292.27|19410.93|19290.93|10
1639643310000|2021-12-16 08:28:30|19411.15|19291.15|19410.97|19290.97|19411.15|19291.15|19410.43|19290.43|10
1639643320000|2021-12-16 08:28:40|19411.15|19291.15|19411.56|19291.56|19411.86|19291.86|19410.96|19290.96|8
1639643330000|2021-12-16 08:28:50|19411.98|19291.98|19410.71|19290.71|19412.46|19292.46|19410.26|19290.26|10
1639643340000|2021-12-16 08:29:00|19410.74|19290.74|19411.09|19291.09|19412.6|19292.6|19410.74|19290.74|10
1639643350000|2021-12-16 08:29:10|19411.1|19291.1|19411.24|19291.24|19411.28|19291.28|19410.76|19290.76|10
1639643360000|2021-12-16 08:29:20|19411.15|19291.15|19411.63|19291.63|19411.63|19291.63|19410.78|19290.78|10
1639643370000|2021-12-16 08:29:30|19411.35|19291.35|19410.11|19290.11|19411.35|19291.35|19409.3|19289.3|10
1639643380000|2021-12-16 08:29:40|19410.17|19290.17|19409|19289|19410.23|19290.23|19409|19289|10
1639643390000|2021-12-16 08:29:50|19408.2|19288.2|19408.97|19288.97|19408.97|19288.97|19407.99|19287.99|10
1639643400000|2021-12-16 08:30:00|19408.85|19288.85|19406.24|19286.24|19408.88|19288.88|19406.24|19286.24|10
1639643410000|2021-12-16 08:30:10|19406.21|19286.21|19411.78|19291.78|19411.78|19291.78|19406.21|19286.21|9
1639643420000|2021-12-16 08:30:20|19412.22|19292.22|19420.4|19300.4|19420.94|19300.94|19412.22|19292.22|10
1639643430000|2021-12-16 08:30:30|19421.44|19301.44|19420.99|19300.99|19421.56|19301.56|19420.67|19300.67|8
1639643440000|2021-12-16 08:30:40|19422.92|19302.92|19422.69|19302.69|19423.18|19303.18|19421.89|19301.89|10
1639643450000|2021-12-16 08:30:50|19422.83|19302.83|19424.68|19304.68|19424.68|19304.68|19422.6|19302.6|10
1639643460000|2021-12-16 08:31:00|19425.7|19305.7|19432.73|19312.73|19432.73|19312.73|19425.7|19305.7|10
1639643470000|2021-12-16 08:31:10|19433.37|19313.37|19434.7|19314.7|19434.7|19314.7|19433.08|19313.08|8
1639643480000|2021-12-16 08:31:20|19434.91|19314.91|19438.16|19318.16|19438.19|19318.19|19434.91|19314.91|9
1639643490000|2021-12-16 08:31:30|19437.92|19317.92|19441.74|19321.74|19441.74|19321.74|19437.92|19317.92|10
1639643500000|2021-12-16 08:31:40|19441.68|19321.68|19442.49|19322.49|19442.49|19322.49|19441.65|19321.65|10
1639643510000|2021-12-16 08:31:50|19442.44|19322.44|19444.89|19324.89|19444.89|19324.89|19442.44|19322.44|10
1639643520000|2021-12-16 08:32:00|19444.63|19324.63|19442.8|19322.8|19444.63|19324.63|19441.71|19321.71|9
1639643530000|2021-12-16 08:32:10|19443.13|19323.13|19440.96|19320.96|19443.13|19323.13|19440.96|19320.96|10
1639643540000|2021-12-16 08:32:20|19440.51|19320.51|19440.3|19320.3|19440.51|19320.51|19439.21|19319.21|9
1639643550000|2021-12-16 08:32:30|19440.13|19320.13|19442.59|19322.59|19442.59|19322.59|19440.13|19320.13|9
1639643560000|2021-12-16 08:32:40|19442.81|19322.81|19443.55|19323.55|19443.55|19323.55|19442.81|19322.81|10
1639643570000|2021-12-16 08:32:50|19443.33|19323.33|19444.12|19324.12|19444.27|19324.27|19443.33|19323.33|9
1639643580000|2021-12-16 08:33:00|19444.21|19324.21|19443.75|19323.75|19444.21|19324.21|19443.4|19323.4|10
1639643590000|2021-12-16 08:33:10|19442.91|19322.91|19440.7|19320.7|19442.91|19322.91|19440.7|19320.7|9
1639643600000|2021-12-16 08:33:20|19440.98|19320.98|19441.75|19321.75|19441.75|19321.75|19440.95|19320.95|9
1639643610000|2021-12-16 08:33:30|19441.8|19321.8|19442.71|19322.71|19442.86|19322.86|19441.8|19321.8|9
1639643620000|2021-12-16 08:33:40|19442.56|19322.56|19443.52|19323.52|19443.63|19323.63|19442.56|19322.56|10
1639643630000|2021-12-16 08:33:50|19443.47|19323.47|19437.83|19317.83|19443.47|19323.47|19437.83|19317.83|10
1639643640000|2021-12-16 08:34:00|19437.82|19317.82|19438.45|19318.45|19439.14|19319.14|19437.82|19317.82|10
1639643650000|2021-12-16 08:34:10|19438.61|19318.61|19437.54|19317.54|19438.62|19318.62|19437.19|19317.19|10
1639643660000|2021-12-16 08:34:20|19439.58|19319.58|19442.17|19322.17|19442.45|19322.45|19439.58|19319.58|10
1639643670000|2021-12-16 08:34:30|19443.18|19323.18|19442.67|19322.67|19443.54|19323.54|19442.48|19322.48|10
1639643680000|2021-12-16 08:34:40|19442.54|19322.54|19442.19|19322.19|19442.77|19322.77|19441.65|19321.65|9
1639643690000|2021-12-16 08:34:50|19441.05|19321.05|19440.83|19320.83|19441.57|19321.57|19440.83|19320.83|8
1639643700000|2021-12-16 08:35:00|19441|19321|19443.74|19323.74|19443.74|19323.74|19441|19321|10
1639643710000|2021-12-16 08:35:10|19443.39|19323.39|19447.73|19327.73|19447.73|19327.73|19443.03|19323.03|9
1639643720000|2021-12-16 08:35:20|19448.34|19328.34|19449.88|19329.88|19450.56|19330.56|19448.34|19328.34|10
1639643730000|2021-12-16 08:35:30|19450.14|19330.14|19450.23|19330.23|19450.88|19330.88|19450.14|19330.14|8
1639643740000|2021-12-16 08:35:40|19450.3|19330.3|19450.73|19330.73|19450.9|19330.9|19449.56|19329.56|10
1639643750000|2021-12-16 08:35:50|19450.61|19330.61|19449.99|19329.99|19450.61|19330.61|19449.95|19329.95|9
1639643760000|2021-12-16 08:36:00|19450.02|19330.02|19453.07|19333.07|19453.07|19333.07|19450.02|19330.02|10
1639643770000|2021-12-16 08:36:10|19453.81|19333.81|19458.19|19338.19|19458.19|19338.19|19453.81|19333.81|10
1639643780000|2021-12-16 08:36:20|19458.59|19338.59|19459.83|19339.83|19459.83|19339.83|19458.23|19338.23|9
1639643790000|2021-12-16 08:36:30|19459.95|19339.95|19460.52|19340.52|19460.52|19340.52|19459.35|19339.35|9
1639643800000|2021-12-16 08:36:40|19460.02|19340.02|19460.06|19340.06|19460.06|19340.06|19459.23|19339.23|10
1639643810000|2021-12-16 08:36:50|19460.73|19340.73|19460.26|19340.26|19461.12|19341.12|19460.26|19340.26|8
1639643820000|2021-12-16 08:37:00|19460.28|19340.28|19462.89|19342.89|19462.89|19342.89|19460.28|19340.28|10
1639643830000|2021-12-16 08:37:10|19463.99|19343.99|19468.22|19348.22|19468.37|19348.37|19463.71|19343.71|9
1639643840000|2021-12-16 08:37:20|19468.4|19348.4|19469.56|19349.56|19469.97|19349.97|19468.06|19348.06|10
1639643850000|2021-12-16 08:37:30|19469.54|19349.54|19468.9|19348.9|19469.54|19349.54|19468.4|19348.4|9
1639643860000|2021-12-16 08:37:40|19468.93|19348.93|19466.17|19346.17|19468.93|19348.93|19466.17|19346.17|10
1639643870000|2021-12-16 08:37:50|19466.02|19346.02|19462.3|19342.3|19466.02|19346.02|19461.8|19341.8|10
1639643880000|2021-12-16 08:38:00|19462.75|19342.75|19464.85|19344.85|19464.85|19344.85|19462.71|19342.71|10
1639643890000|2021-12-16 08:38:10|19465.8|19345.8|19464.78|19344.78|19466.28|19346.28|19464.67|19344.67|10
1639643900000|2021-12-16 08:38:20|19464.9|19344.9|19465.17|19345.17|19465.52|19345.52|19464.72|19344.72|9
1639643910000|2021-12-16 08:38:30|19464.83|19344.83|19461.49|19341.49|19464.83|19344.83|19461.4|19341.4|9
1639643920000|2021-12-16 08:38:40|19461.05|19341.05|19461.85|19341.85|19461.85|19341.85|19460.98|19340.98|8
1639643930000|2021-12-16 08:38:50|19461.76|19341.76|19458.58|19338.58|19461.76|19341.76|19458.58|19338.58|10
1639643940000|2021-12-16 08:39:00|19457.48|19337.48|19456.43|19336.43|19457.72|19337.72|19456.43|19336.43|10
1639643950000|2021-12-16 08:39:10|19456.4|19336.4|19454.96|19334.96|19456.51|19336.51|19454.9|19334.9|9
1639643960000|2021-12-16 08:39:20|19455.04|19335.04|19452.67|19332.67|19455.09|19335.09|19452.67|19332.67|9
1639643970000|2021-12-16 08:39:30|19452.68|19332.68|19454.25|19334.25|19454.25|19334.25|19452.68|19332.68|10
1639643980000|2021-12-16 08:39:40|19454.36|19334.36|19454.92|19334.92|19455.24|19335.24|19454.31|19334.31|8
1639643990000|2021-12-16 08:39:50|19454.67|19334.67|19454.2|19334.2|19454.76|19334.76|19454.2|19334.2|6
1639644000000|2021-12-16 08:40:00|19454.13|19334.13|19454.51|19334.51|19454.51|19334.51|19453.59|19333.59|10
1639644010000|2021-12-16 08:40:10|19454.44|19334.44|19454.72|19334.72|19454.73|19334.73|19454.28|19334.28|9
1639644020000|2021-12-16 08:40:20|19455.01|19335.01|19454.71|19334.71|19455.01|19335.01|19454.31|19334.31|10
1639644030000|2021-12-16 08:40:30|19454.58|19334.58|19454.76|19334.76|19454.76|19334.76|19454.34|19334.34|9
1639644040000|2021-12-16 08:40:40|19454.58|19334.58|19458.65|19338.65|19458.65|19338.65|19454.54|19334.54|9
1639644050000|2021-12-16 08:40:50|19458.8|19338.8|19459.4|19339.4|19459.53|19339.53|19458.8|19338.8|9
1639644060000|2021-12-16 08:41:00|19459.14|19339.14|19459.79|19339.79|19459.8|19339.8|19458.71|19338.71|10
1639644070000|2021-12-16 08:41:10|19460.39|19340.39|19459.83|19339.83|19460.6|19340.6|19459.06|19339.06|10
1639644080000|2021-12-16 08:41:20|19459.99|19339.99|19459.08|19339.08|19460.05|19340.05|19458.33|19338.33|10
1639644090000|2021-12-16 08:41:30|19458.97|19338.97|19454.2|19334.2|19458.97|19338.97|19454.2|19334.2|9
1639644100000|2021-12-16 08:41:40|19454.17|19334.17|19451.82|19331.82|19454.17|19334.17|19451.82|19331.82|10
1639644110000|2021-12-16 08:41:50|19451.76|19331.76|19447.23|19327.23|19451.76|19331.76|19447.23|19327.23|9
1639644120000|2021-12-16 08:42:00|19447.25|19327.25|19447.05|19327.05|19447.25|19327.25|19446.4|19326.4|8
1639644130000|2021-12-16 08:42:10|19447.57|19327.57|19448.81|19328.81|19448.81|19328.81|19447.51|19327.51|8
1639644140000|2021-12-16 08:42:20|19449.13|19329.13|19449.79|19329.79|19449.92|19329.92|19448.94|19328.94|8
1639644150000|2021-12-16 08:42:30|19450.47|19330.47|19453.82|19333.82|19454.01|19334.01|19450.43|19330.43|10
1639644160000|2021-12-16 08:42:40|19454.51|19334.51|19456.64|19336.64|19456.64|19336.64|19454.51|19334.51|10
1639644170000|2021-12-16 08:42:50|19456.61|19336.61|19457.89|19337.89|19457.89|19337.89|19456.27|19336.27|7
1639644180000|2021-12-16 08:43:00|19457.74|19337.74|19457.62|19337.62|19457.99|19337.99|19457.62|19337.62|8
1639644190000|2021-12-16 08:43:10|19457.54|19337.54|19460.96|19340.96|19460.96|19340.96|19457.41|19337.41|9
1639644200000|2021-12-16 08:43:20|19461.77|19341.77|19462.58|19342.58|19463.54|19343.54|19461.77|19341.77|10
1639644210000|2021-12-16 08:43:30|19462.52|19342.52|19462.88|19342.88|19462.88|19342.88|19462.42|19342.42|8
1639644220000|2021-12-16 08:43:40|19462.3|19342.3|19463.51|19343.51|19463.84|19343.84|19461.95|19341.95|9
1639644230000|2021-12-16 08:43:50|19463.96|19343.96|19462.04|19342.04|19463.96|19343.96|19462.04|19342.04|10
1639644240000|2021-12-16 08:44:00|19462.31|19342.31|19468.08|19348.08|19468.08|19348.08|19462.31|19342.31|10
1639644250000|2021-12-16 08:44:10|19468.06|19348.06|19471.63|19351.63|19471.63|19351.63|19468.06|19348.06|10
1639644260000|2021-12-16 08:44:20|19471.51|19351.51|19472.04|19352.04|19472.04|19352.04|19471.19|19351.19|10
1639644270000|2021-12-16 08:44:30|19471.84|19351.84|19472.78|19352.78|19472.91|19352.91|19471.84|19351.84|9
1639644280000|2021-12-16 08:44:40|19473.23|19353.23|19472.96|19352.96|19473.25|19353.25|19472.44|19352.44|10
1639644290000|2021-12-16 08:44:50|19472.54|19352.54|19473.07|19353.07|19473.4|19353.4|19472.23|19352.23|10
1639644300000|2021-12-16 08:45:00|19472.72|19352.72|19477.45|19357.45|19477.45|19357.45|19472.72|19352.72|10
1639644310000|2021-12-16 08:45:10|19478.87|19358.87|19482.48|19362.48|19482.48|19362.48|19478.86|19358.86|10
1639644320000|2021-12-16 08:45:20|19482.5|19362.5|19484.03|19364.03|19484.03|19364.03|19481.95|19361.95|9
1639644330000|2021-12-16 08:45:30|19483.94|19363.94|19483.47|19363.47|19484.58|19364.58|19483.18|19363.18|10
1639644340000|2021-12-16 08:45:40|19483.41|19363.41|19482.58|19362.58|19483.41|19363.41|19482.16|19362.16|10
1639644350000|2021-12-16 08:45:50|19482.33|19362.33|19482.37|19362.37|19483.35|19363.35|19482.16|19362.16|10
1639644360000|2021-12-16 08:46:00|19482.61|19362.61|19484.71|19364.71|19485.75|19365.75|19482.61|19362.61|10
1639644370000|2021-12-16 08:46:10|19485.31|19365.31|19488.08|19368.08|19488.08|19368.08|19484.96|19364.96|10
1639644380000|2021-12-16 08:46:20|19491.26|19371.26|19498.98|19378.98|19498.98|19378.98|19491.26|19371.26|10
1639644390000|2021-12-16 08:46:30|19500.2|19380.2|19502.17|19382.17|19502.76|19382.76|19499.5|19379.5|10
1639644400000|2021-12-16 08:46:40|19502.31|19382.31|19498.36|19378.36|19502.31|19382.31|19498.36|19378.36|9
1639644410000|2021-12-16 08:46:50|19498.46|19378.46|19500.25|19380.25|19500.44|19380.44|19498.45|19378.45|10
1639644420000|2021-12-16 08:47:00|19500.78|19380.78|19499.87|19379.87|19500.93|19380.93|19499.87|19379.87|9
1639644430000|2021-12-16 08:47:10|19499.98|19379.98|19497.51|19377.51|19499.98|19379.98|19497.51|19377.51|10
1639644440000|2021-12-16 08:47:20|19497.76|19377.76|19497.15|19377.15|19497.76|19377.76|19496.95|19376.95|10
1639644450000|2021-12-16 08:47:30|19496.53|19376.53|19493.99|19373.99|19496.53|19376.53|19493.99|19373.99|10
1639644460000|2021-12-16 08:47:40|19494.08|19374.08|19493.99|19373.99|19494.64|19374.64|19493.95|19373.95|9
1639644470000|2021-12-16 08:47:50|19493.97|19373.97|19493.61|19373.61|19494.9|19374.9|19493.61|19373.61|9
1639644480000|2021-12-16 08:48:00|19493.76|19373.76|19492.95|19372.95|19494.18|19374.18|19492.95|19372.95|9
1639644490000|2021-12-16 08:48:10|19492.64|19372.64|19492.4|19372.4|19493.15|19373.15|19491.93|19371.93|10
1639644500000|2021-12-16 08:48:20|19492.21|19372.21|19491.48|19371.48|19492.21|19372.21|19491.41|19371.41|10
1639644510000|2021-12-16 08:48:30|19491.79|19371.79|19489.82|19369.82|19491.79|19371.79|19489.25|19369.25|8
1639644520000|2021-12-16 08:48:40|19489.86|19369.86|19490.91|19370.91|19490.91|19370.91|19489.61|19369.61|9
1639644530000|2021-12-16 08:48:50|19490.19|19370.19|19492.49|19372.49|19492.64|19372.64|19490.19|19370.19|9
1639644540000|2021-12-16 08:49:00|19492.61|19372.61|19493.3|19373.3|19493.3|19373.3|19492.61|19372.61|8
1639644550000|2021-12-16 08:49:10|19493.5|19373.5|19495|19375|19495|19375|19493.5|19373.5|8
1639644560000|2021-12-16 08:49:20|19496.19|19376.19|19498.61|19378.61|19498.61|19378.61|19496.19|19376.19|8
1639644570000|2021-12-16 08:49:30|19498.59|19378.59|19496.37|19376.37|19498.65|19378.65|19495.71|19375.71|9
1639644580000|2021-12-16 08:49:40|19496.2|19376.2|19494.5|19374.5|19496.2|19376.2|19494.5|19374.5|10
1639644590000|2021-12-16 08:49:50|19494.37|19374.37|19495.25|19375.25|19495.25|19375.25|19493.88|19373.88|10
1639644600000|2021-12-16 08:50:00|19494.29|19374.29|19496.49|19376.49|19496.49|19376.49|19494.05|19374.05|10
1639644610000|2021-12-16 08:50:10|19496.25|19376.25|19495.9|19375.9|19496.47|19376.47|19495.5|19375.5|10
1639644620000|2021-12-16 08:50:20|19495.69|19375.69|19496.36|19376.36|19496.36|19376.36|19495.03|19375.03|10
1639644630000|2021-12-16 08:50:30|19495.77|19375.77|19496.79|19376.79|19496.86|19376.86|19495.77|19375.77|8
1639644640000|2021-12-16 08:50:40|19497.15|19377.15|19494.68|19374.68|19497.68|19377.68|19494.68|19374.68|9
1639644650000|2021-12-16 08:50:50|19494.51|19374.51|19492.34|19372.34|19494.51|19374.51|19492.34|19372.34|10
1639644660000|2021-12-16 08:51:00|19492.51|19372.51|19494.7|19374.7|19495.18|19375.18|19489.8|19369.8|10
1639644670000|2021-12-16 08:51:10|19494.89|19374.89|19495.98|19375.98|19496.57|19376.57|19494.89|19374.89|10
1639644680000|2021-12-16 08:51:20|19495.97|19375.97|19492.67|19372.67|19496.05|19376.05|19492.63|19372.63|9
1639644690000|2021-12-16 08:51:30|19492.27|19372.27|19486.71|19366.71|19492.27|19372.27|19486.71|19366.71|10
1639644700000|2021-12-16 08:51:40|19486.12|19366.12|19484.29|19364.29|19486.6|19366.6|19484.29|19364.29|10
1639644710000|2021-12-16 08:51:50|19483.15|19363.15|19482.1|19362.1|19484.23|19364.23|19482.1|19362.1|9
1639644720000|2021-12-16 08:52:00|19481.88|19361.88|19477.95|19357.95|19481.88|19361.88|19477.95|19357.95|8
1639644730000|2021-12-16 08:52:10|19477.92|19357.92|19476.86|19356.86|19477.96|19357.96|19476.86|19356.86|8
1639644740000|2021-12-16 08:52:20|19476.81|19356.81|19474.52|19354.52|19476.81|19356.81|19474.52|19354.52|10
1639644750000|2021-12-16 08:52:30|19473.63|19353.63|19471.96|19351.96|19473.63|19353.63|19471.55|19351.55|10
1639644760000|2021-12-16 08:52:40|19472.12|19352.12|19472.34|19352.34|19472.6|19352.6|19471.41|19351.41|8
1639644770000|2021-12-16 08:52:50|19472.48|19352.48|19472.93|19352.93|19472.93|19352.93|19472.12|19352.12|10
1639644780000|2021-12-16 08:53:00|19473.06|19353.06|19472.67|19352.67|19473.08|19353.08|19472.66|19352.66|9
1639644790000|2021-12-16 08:53:10|19472.64|19352.64|19472.64|19352.64|19472.68|19352.68|19472.6|19352.6|6
1639644800000|2021-12-16 08:53:20|19472.49|19352.49|19471.99|19351.99|19472.68|19352.68|19471.95|19351.95|8
1639644810000|2021-12-16 08:53:30|19472.95|19352.95|19469.6|19349.6|19472.95|19352.95|19469.05|19349.05|10
1639644820000|2021-12-16 08:53:40|19469.27|19349.27|19468.4|19348.4|19469.33|19349.33|19468.33|19348.33|10
1639644830000|2021-12-16 08:53:50|19468.79|19348.79|19467.2|19347.2|19468.79|19348.79|19467.2|19347.2|10
1639644840000|2021-12-16 08:54:00|19466.71|19346.71|19465.42|19345.42|19466.89|19346.89|19465.37|19345.37|9
1639644850000|2021-12-16 08:54:10|19465.45|19345.45|19466.85|19346.85|19466.85|19346.85|19464.99|19344.99|10
1639644860000|2021-12-16 08:54:20|19467.33|19347.33|19469.97|19349.97|19469.97|19349.97|19467.33|19347.33|10
1639644870000|2021-12-16 08:54:30|19469.92|19349.92|19471.42|19351.42|19471.6|19351.6|19469.92|19349.92|9
1639644880000|2021-12-16 08:54:40|19472.33|19352.33|19474.67|19354.67|19474.67|19354.67|19472.03|19352.03|10
1639644890000|2021-12-16 08:54:50|19475.46|19355.46|19475.64|19355.64|19475.94|19355.94|19474.93|19354.93|10
1639644900000|2021-12-16 08:55:00|19475.79|19355.79|19473.34|19353.34|19475.79|19355.79|19472.85|19352.85|10
1639644910000|2021-12-16 08:55:10|19473.48|19353.48|19473.13|19353.13|19474.01|19354.01|19473.04|19353.04|10
1639644920000|2021-12-16 08:55:20|19473.22|19353.22|19473.49|19353.49|19473.67|19353.67|19472.82|19352.82|10
1639644930000|2021-12-16 08:55:30|19473.24|19353.24|19472.4|19352.4|19473.74|19353.74|19472.24|19352.24|10
1639644940000|2021-12-16 08:55:40|19472.66|19352.66|19471.78|19351.78|19473.04|19353.04|19471.45|19351.45|10
1639644950000|2021-12-16 08:55:50|19471.82|19351.82|19468.31|19348.31|19471.82|19351.82|19468.31|19348.31|10
1639644960000|2021-12-16 08:56:00|19467.44|19347.44|19464.35|19344.35|19467.44|19347.44|19464.35|19344.35|10
1639644970000|2021-12-16 08:56:10|19463.24|19343.24|19461.41|19341.41|19463.24|19343.24|19461.41|19341.41|10
1639644980000|2021-12-16 08:56:20|19460.61|19340.61|19458.31|19338.31|19460.61|19340.61|19458.01|19338.01|10
1639644990000|2021-12-16 08:56:30|19458.28|19338.28|19458.95|19338.95|19458.95|19338.95|19457.82|19337.82|10
1639645000000|2021-12-16 08:56:40|19459.26|19339.26|19460.28|19340.28|19460.28|19340.28|19459.26|19339.26|9
1639645010000|2021-12-16 08:56:50|19460.3|19340.3|19458.18|19338.18|19460.68|19340.68|19458.18|19338.18|8
1639645020000|2021-12-16 08:57:00|19459.03|19339.03|19458.73|19338.73|19459.03|19339.03|19458.01|19338.01|10
1639645030000|2021-12-16 08:57:10|19458.25|19338.25|19457.18|19337.18|19458.25|19338.25|19457.18|19337.18|10
1639645040000|2021-12-16 08:57:20|19457.14|19337.14|19454.72|19334.72|19457.14|19337.14|19454.72|19334.72|7
1639645050000|2021-12-16 08:57:30|19454.36|19334.36|19453.56|19333.56|19454.36|19334.36|19453.48|19333.48|10
1639645060000|2021-12-16 08:57:40|19454.07|19334.07|19453.64|19333.64|19454.13|19334.13|19453.64|19333.64|9
1639645070000|2021-12-16 08:57:50|19453.8|19333.8|19453.52|19333.52|19453.8|19333.8|19453.38|19333.38|9
1639645080000|2021-12-16 08:58:00|19453.49|19333.49|19453.31|19333.31|19453.54|19333.54|19453.26|19333.26|7
1639645090000|2021-12-16 08:58:10|19453.68|19333.68|19453.45|19333.45|19453.89|19333.89|19453.37|19333.37|9
1639645100000|2021-12-16 08:58:20|19453.34|19333.34|19453.75|19333.75|19453.77|19333.77|19453.31|19333.31|9
1639645110000|2021-12-16 08:58:30|19453.83|19333.83|19454.07|19334.07|19454.07|19334.07|19453.52|19333.52|10
1639645120000|2021-12-16 08:58:40|19454.06|19334.06|19456.03|19336.03|19456.03|19336.03|19453.74|19333.74|10
1639645130000|2021-12-16 08:58:50|19456.19|19336.19|19458.27|19338.27|19458.27|19338.27|19456.19|19336.19|9
1639645140000|2021-12-16 08:59:00|19458.33|19338.33|19458.84|19338.84|19458.84|19338.84|19458.1|19338.1|9
1639645150000|2021-12-16 08:59:10|19458.37|19338.37|19459.01|19339.01|19459.27|19339.27|19458.06|19338.06|10
1639645160000|2021-12-16 08:59:20|19459.09|19339.09|19459.16|19339.16|19459.61|19339.61|19458.96|19338.96|8
1639645170000|2021-12-16 08:59:30|19459.02|19339.02|19457.84|19337.84|19459.04|19339.04|19457.84|19337.84|10
1639645180000|2021-12-16 08:59:40|19457.32|19337.32|19457.31|19337.31|19457.48|19337.48|19457.27|19337.27|8
1639645190000|2021-12-16 08:59:50|19457.64|19337.64|19456.95|19336.95|19458.37|19338.37|19456.58|19336.58|10
1639645200000|2021-12-16 09:00:00|19456.91|19336.91|19456.57|19336.57|19457.05|19337.05|19456.52|19336.52|8
1639645210000|2021-12-16 09:00:10|19457.1|19337.1|19458.7|19338.7|19458.7|19338.7|19457.1|19337.1|10
1639645220000|2021-12-16 09:00:20|19459.63|19339.63|19463.25|19343.25|19463.25|19343.25|19459.63|19339.63|10
1639645230000|2021-12-16 09:00:30|19463.91|19343.91|19464.62|19344.62|19465.32|19345.32|19463.91|19343.91|10
1639645240000|2021-12-16 09:00:40|19465.1|19345.1|19463.71|19343.71|19465.61|19345.61|19463.71|19343.71|10
1639645250000|2021-12-16 09:00:50|19463.66|19343.66|19463.14|19343.14|19463.98|19343.98|19462.24|19342.24|10
1639645260000|2021-12-16 09:01:00|19463.44|19343.44|19462.69|19342.69|19463.5|19343.5|19462.69|19342.69|10
1639645270000|2021-12-16 09:01:10|19463.04|19343.04|19461.86|19341.86|19463.04|19343.04|19461.75|19341.75|9
1639645280000|2021-12-16 09:01:20|19461.75|19341.75|19462.85|19342.85|19463.06|19343.06|19461.52|19341.52|10
1639645290000|2021-12-16 09:01:30|19463.37|19343.37|19463.24|19343.24|19463.39|19343.39|19462.42|19342.42|10
1639645300000|2021-12-16 09:01:40|19463.43|19343.43|19463.24|19343.24|19464.36|19344.36|19462.93|19342.93|10
1639645310000|2021-12-16 09:01:50|19463.23|19343.23|19464.17|19344.17|19464.25|19344.25|19463.1|19343.1|8
1639645320000|2021-12-16 09:02:00|19464.59|19344.59|19467.31|19347.31|19467.31|19347.31|19464.59|19344.59|10
1639645330000|2021-12-16 09:02:10|19467.27|19347.27|19467.99|19347.99|19467.99|19347.99|19467.21|19347.21|9
1639645340000|2021-12-16 09:02:20|19468.26|19348.26|19470.65|19350.65|19470.65|19350.65|19468.26|19348.26|8
1639645350000|2021-12-16 09:02:30|19471.32|19351.32|19476.71|19356.71|19476.71|19356.71|19471.17|19351.17|10
1639645360000|2021-12-16 09:02:40|19476.64|19356.64|19477.28|19357.28|19477.39|19357.39|19476.64|19356.64|10
1639645370000|2021-12-16 09:02:50|19477.24|19357.24|19478.15|19358.15|19478.23|19358.23|19477.24|19357.24|10
1639645380000|2021-12-16 09:03:00|19477.97|19357.97|19478.3|19358.3|19478.64|19358.64|19477.97|19357.97|10
1639645390000|2021-12-16 09:03:10|19477.88|19357.88|19477.54|19357.54|19478.22|19358.22|19477.54|19357.54|10
1639645400000|2021-12-16 09:03:20|19477.46|19357.46|19477.64|19357.64|19477.78|19357.78|19477.46|19357.46|10
1639645410000|2021-12-16 09:03:30|19477.4|19357.4|19477.5|19357.5|19478.56|19358.56|19477.4|19357.4|10
1639645420000|2021-12-16 09:03:40|19477.47|19357.47|19478.98|19358.98|19478.98|19358.98|19477.45|19357.45|10
1639645430000|2021-12-16 09:03:50|19479.03|19359.03|19477.3|19357.3|19479.03|19359.03|19477.3|19357.3|10
1639645440000|2021-12-16 09:04:00|19476.68|19356.68|19476.15|19356.15|19476.86|19356.86|19475.99|19355.99|10
1639645450000|2021-12-16 09:04:10|19476.38|19356.38|19476.15|19356.15|19476.48|19356.48|19475.88|19355.88|10
1639645460000|2021-12-16 09:04:20|19476.27|19356.27|19476.53|19356.53|19476.68|19356.68|19476.12|19356.12|9
1639645470000|2021-12-16 09:04:30|19477.21|19357.21|19478.02|19358.02|19478.02|19358.02|19476.99|19356.99|10
1639645480000|2021-12-16 09:04:40|19478.22|19358.22|19484.3|19364.3|19484.3|19364.3|19478.22|19358.22|10
1639645490000|2021-12-16 09:04:50|19484.55|19364.55|19485.45|19365.45|19485.45|19365.45|19484.36|19364.36|9
1639645500000|2021-12-16 09:05:00|19485.49|19365.49|19486.53|19366.53|19486.53|19366.53|19485.15|19365.15|10
1639645510000|2021-12-16 09:05:10|19486.61|19366.61|19488.91|19368.91|19488.91|19368.91|19486.61|19366.61|10
1639645520000|2021-12-16 09:05:20|19489.03|19369.03|19489.07|19369.07|19489.51|19369.51|19489.03|19369.03|10
1639645530000|2021-12-16 09:05:30|19489.09|19369.09|19489.4|19369.4|19489.95|19369.95|19489.06|19369.06|10
1639645540000|2021-12-16 09:05:40|19489.38|19369.38|19491.34|19371.34|19491.34|19371.34|19489.36|19369.36|9
1639645550000|2021-12-16 09:05:50|19491.74|19371.74|19492.4|19372.4|19493.6|19373.6|19491.74|19371.74|10
1639645560000|2021-12-16 09:06:00|19492.03|19372.03|19493.72|19373.72|19493.9|19373.9|19491.5|19371.5|9
1639645570000|2021-12-16 09:06:10|19495.4|19375.4|19496.7|19376.7|19496.79|19376.79|19495.08|19375.08|10
1639645580000|2021-12-16 09:06:20|19496.71|19376.71|19497.96|19377.96|19498.69|19378.69|19495.02|19375.02|10
1639645590000|2021-12-16 09:06:30|19497.58|19377.58|19496.91|19376.91|19497.7|19377.7|19496.61|19376.61|8
1639645600000|2021-12-16 09:06:40|19496.73|19376.73|19494.97|19374.97|19496.78|19376.78|19494.97|19374.97|10
1639645610000|2021-12-16 09:06:50|19494.53|19374.53|19495.08|19375.08|19495.08|19375.08|19493.43|19373.43|8
1639645620000|2021-12-16 09:07:00|19494.89|19374.89|19494.15|19374.15|19494.93|19374.93|19493.85|19373.85|9
1639645630000|2021-12-16 09:07:10|19493.53|19373.53|19492.62|19372.62|19494.32|19374.32|19492.12|19372.12|9
1639645640000|2021-12-16 09:07:20|19492.58|19372.58|19489.96|19369.96|19492.69|19372.69|19489.96|19369.96|10
1639645650000|2021-12-16 09:07:30|19490.06|19370.06|19490.54|19370.54|19490.63|19370.63|19489.5|19369.5|9
1639645660000|2021-12-16 09:07:40|19489.97|19369.97|19489.87|19369.87|19490.42|19370.42|19489.65|19369.65|9
1639645670000|2021-12-16 09:07:50|19489.63|19369.63|19488.88|19368.88|19489.99|19369.99|19488.88|19368.88|9
1639645680000|2021-12-16 09:08:00|19489.43|19369.43|19490.35|19370.35|19491.02|19371.02|19489.43|19369.43|8
1639645690000|2021-12-16 09:08:10|19490.07|19370.07|19491.56|19371.56|19491.56|19371.56|19490.07|19370.07|8
1639645700000|2021-12-16 09:08:20|19491.72|19371.72|19493.63|19373.63|19493.63|19373.63|19491.64|19371.64|10
1639645710000|2021-12-16 09:08:30|19493.96|19373.96|19494.16|19374.16|19494.89|19374.89|19493.96|19373.96|9
1639645720000|2021-12-16 09:08:40|19493.82|19373.82|19493.34|19373.34|19494.18|19374.18|19493.34|19373.34|9
1639645730000|2021-12-16 09:08:50|19493.87|19373.87|19493.26|19373.26|19493.92|19373.92|19493.26|19373.26|7
1639645740000|2021-12-16 09:09:00|19492.96|19372.96|19490.4|19370.4|19492.96|19372.96|19490.4|19370.4|10
1639645750000|2021-12-16 09:09:10|19489.35|19369.35|19487.62|19367.62|19489.35|19369.35|19487.62|19367.62|10
1639645760000|2021-12-16 09:09:20|19487.65|19367.65|19486.5|19366.5|19487.65|19367.65|19486.45|19366.45|10
1639645770000|2021-12-16 09:09:30|19486.51|19366.51|19485.28|19365.28|19486.51|19366.51|19485.27|19365.27|9
1639645780000|2021-12-16 09:09:40|19485.34|19365.34|19484.29|19364.29|19485.34|19365.34|19484.05|19364.05|9
1639645790000|2021-12-16 09:09:50|19482.96|19362.96|19479.46|19359.46|19483.03|19363.03|19479.46|19359.46|9
1639645800000|2021-12-16 09:10:00|19478.95|19358.95|19475.53|19355.53|19478.95|19358.95|19475.02|19355.02|10
1639645810000|2021-12-16 09:10:10|19475.39|19355.39|19475.19|19355.19|19475.39|19355.39|19474.91|19354.91|9
1639645820000|2021-12-16 09:10:20|19475.4|19355.4|19476.5|19356.5|19476.5|19356.5|19475.22|19355.22|9
1639645830000|2021-12-16 09:10:30|19476.7|19356.7|19478.83|19358.83|19478.83|19358.83|19476.69|19356.69|10
1639645840000|2021-12-16 09:10:40|19478.87|19358.87|19479.34|19359.34|19480.13|19360.13|19478.87|19358.87|10
1639645850000|2021-12-16 09:10:50|19479.63|19359.63|19481.02|19361.02|19481.02|19361.02|19479.63|19359.63|10
1639645860000|2021-12-16 09:11:00|19479.91|19359.91|19478.49|19358.49|19480.15|19360.15|19478.49|19358.49|10
1639645870000|2021-12-16 09:11:10|19478.57|19358.57|19478.35|19358.35|19478.86|19358.86|19478.35|19358.35|9
1639645880000|2021-12-16 09:11:20|19478.46|19358.46|19476.9|19356.9|19478.46|19358.46|19476.65|19356.65|9
1639645890000|2021-12-16 09:11:30|19476.7|19356.7|19472.19|19352.19|19476.7|19356.7|19472.19|19352.19|9
1639645900000|2021-12-16 09:11:40|19471.93|19351.93|19470.66|19350.66|19472.09|19352.09|19470.66|19350.66|10
1639645910000|2021-12-16 09:11:50|19470.11|19350.11|19468.7|19348.7|19470.39|19350.39|19468.21|19348.21|8
1639645920000|2021-12-16 09:12:00|19468.03|19348.03|19468.79|19348.79|19468.79|19348.79|19468.03|19348.03|10
1639645930000|2021-12-16 09:12:10|19468.92|19348.92|19468.93|19348.93|19469.48|19349.48|19468.78|19348.78|8
1639645940000|2021-12-16 09:12:20|19468.53|19348.53|19468.02|19348.02|19468.58|19348.58|19467.9|19347.9|10
1639645950000|2021-12-16 09:12:30|19468.04|19348.04|19466.34|19346.34|19468.04|19348.04|19466.01|19346.01|9
1639645960000|2021-12-16 09:12:40|19465.95|19345.95|19464.43|19344.43|19465.95|19345.95|19464.43|19344.43|10
1639645970000|2021-12-16 09:12:50|19464.36|19344.36|19464.06|19344.06|19464.4|19344.4|19463.91|19343.91|9
1639645980000|2021-12-16 09:13:00|19464.22|19344.22|19463.71|19343.71|19464.22|19344.22|19463.71|19343.71|10
1639645990000|2021-12-16 09:13:10|19463.85|19343.85|19459.95|19339.95|19463.85|19343.85|19459.95|19339.95|10
1639646000000|2021-12-16 09:13:20|19459.84|19339.84|19457.54|19337.54|19459.84|19339.84|19457.54|19337.54|10
1639646010000|2021-12-16 09:13:30|19456.92|19336.92|19454.39|19334.39|19456.92|19336.92|19454.39|19334.39|10
1639646020000|2021-12-16 09:13:40|19454.11|19334.11|19452.79|19332.79|19454.11|19334.11|19452.79|19332.79|10
1639646030000|2021-12-16 09:13:50|19453.45|19333.45|19451.8|19331.8|19453.45|19333.45|19451.8|19331.8|10
1639646040000|2021-12-16 09:14:00|19452.06|19332.06|19452.42|19332.42|19452.42|19332.42|19452.05|19332.05|8
1639646050000|2021-12-16 09:14:10|19452.54|19332.54|19454.55|19334.55|19455.05|19335.05|19452.54|19332.54|10
1639646060000|2021-12-16 09:14:20|19454.48|19334.48|19454.3|19334.3|19454.48|19334.48|19453.8|19333.8|8
1639646070000|2021-12-16 09:14:30|19454.6|19334.6|19455.14|19335.14|19455.14|19335.14|19454.6|19334.6|10
1639646080000|2021-12-16 09:14:40|19455.29|19335.29|19455.1|19335.1|19455.57|19335.57|19455.1|19335.1|8
1639646090000|2021-12-16 09:14:50|19454.94|19334.94|19454.9|19334.9|19455.04|19335.04|19454.71|19334.71|10
1639646100000|2021-12-16 09:15:00|19454.75|19334.75|19455.94|19335.94|19455.97|19335.97|19454.33|19334.33|10
1639646110000|2021-12-16 09:15:10|19455.76|19335.76|19456.01|19336.01|19456.15|19336.15|19455.52|19335.52|10
1639646120000|2021-12-16 09:15:20|19456.37|19336.37|19458.98|19338.98|19458.98|19338.98|19456.37|19336.37|10
1639646130000|2021-12-16 09:15:30|19458.97|19338.97|19460.15|19340.15|19460.15|19340.15|19458.97|19338.97|9
1639646140000|2021-12-16 09:15:40|19460.27|19340.27|19461.46|19341.46|19461.87|19341.87|19459.83|19339.83|10
1639646150000|2021-12-16 09:15:50|19461.43|19341.43|19462.21|19342.21|19462.21|19342.21|19461.1|19341.1|10
1639646160000|2021-12-16 09:16:00|19462.7|19342.7|19465.9|19345.9|19465.9|19345.9|19462.68|19342.68|10
1639646170000|2021-12-16 09:16:10|19466.48|19346.48|19468.04|19348.04|19468.04|19348.04|19466.48|19346.48|8
1639646180000|2021-12-16 09:16:20|19468.06|19348.06|19468.79|19348.79|19468.79|19348.79|19467.92|19347.92|10
1639646190000|2021-12-16 09:16:30|19468.69|19348.69|19466.53|19346.53|19468.74|19348.74|19466.53|19346.53|10
1639646200000|2021-12-16 09:16:40|19466.63|19346.63|19466.41|19346.41|19466.83|19346.83|19466.4|19346.4|10
1639646210000|2021-12-16 09:16:50|19466.7|19346.7|19467.67|19347.67|19467.67|19347.67|19466.7|19346.7|9
1639646220000|2021-12-16 09:17:00|19467.53|19347.53|19467.83|19347.83|19467.99|19347.99|19467.19|19347.19|10
1639646230000|2021-12-16 09:17:10|19467.87|19347.87|19466.74|19346.74|19467.87|19347.87|19466.74|19346.74|10
1639646240000|2021-12-16 09:17:20|19466.84|19346.84|19465.89|19345.89|19466.84|19346.84|19465.74|19345.74|10
1639646250000|2021-12-16 09:17:30|19466.06|19346.06|19466.77|19346.77|19466.77|19346.77|19465.71|19345.71|8
1639646260000|2021-12-16 09:17:40|19466.97|19346.97|19469.84|19349.84|19469.84|19349.84|19466.97|19346.97|10
1639646270000|2021-12-16 09:17:50|19470|19350|19470.5|19350.5|19470.9|19350.9|19469.83|19349.83|10
1639646280000|2021-12-16 09:18:00|19470.46|19350.46|19470.14|19350.14|19470.49|19350.49|19469.53|19349.53|10
1639646290000|2021-12-16 09:18:10|19470.54|19350.54|19472.3|19352.3|19472.3|19352.3|19468.43|19348.43|10
1639646300000|2021-12-16 09:18:20|19474.21|19354.21|19479.77|19359.77|19480.09|19360.09|19474.21|19354.21|10
1639646310000|2021-12-16 09:18:30|19480.98|19360.98|19480.81|19360.81|19481.35|19361.35|19480.69|19360.69|10
1639646320000|2021-12-16 09:18:40|19480.97|19360.97|19481.63|19361.63|19481.63|19361.63|19480.87|19360.87|9
1639646330000|2021-12-16 09:18:50|19481.92|19361.92|19486.22|19366.22|19486.22|19366.22|19481.92|19361.92|10
1639646340000|2021-12-16 09:19:00|19486.24|19366.24|19485.76|19365.76|19486.24|19366.24|19485.21|19365.21|10
1639646350000|2021-12-16 09:19:10|19485.4|19365.4|19485.91|19365.91|19485.91|19365.91|19484.79|19364.79|10
1639646360000|2021-12-16 09:19:20|19486.07|19366.07|19484.63|19364.63|19486.07|19366.07|19484.63|19364.63|10
1639646370000|2021-12-16 09:19:30|19484.59|19364.59|19480.79|19360.79|19484.59|19364.59|19480.79|19360.79|9
1639646380000|2021-12-16 09:19:40|19480.57|19360.57|19480.68|19360.68|19481.37|19361.37|19480.35|19360.35|10
1639646390000|2021-12-16 09:19:50|19480.66|19360.66|19481.62|19361.62|19481.7|19361.7|19480.59|19360.59|10
1639646400000|2021-12-16 09:20:00|19481.49|19361.49|19482.23|19362.23|19482.23|19362.23|19481.42|19361.42|10
1639646410000|2021-12-16 09:20:10|19482.76|19362.76|19482.89|19362.89|19482.89|19362.89|19482.34|19362.34|10
1639646420000|2021-12-16 09:20:20|19483.72|19363.72|19486.56|19366.56|19486.56|19366.56|19483.48|19363.48|10
1639646430000|2021-12-16 09:20:30|19487.01|19367.01|19488.41|19368.41|19488.52|19368.52|19487.01|19367.01|10
1639646440000|2021-12-16 09:20:40|19488.54|19368.54|19489.1|19369.1|19489.1|19369.1|19488.46|19368.46|9
1639646450000|2021-12-16 09:20:50|19489.02|19369.02|19496.12|19376.12|19496.12|19376.12|19488.97|19368.97|10
1639646460000|2021-12-16 09:21:00|19497.5|19377.5|19500.14|19380.14|19500.68|19380.68|19497.5|19377.5|10
1639646470000|2021-12-16 09:21:10|19498.61|19378.61|19499.93|19379.93|19499.93|19379.93|19498.51|19378.51|10
1639646480000|2021-12-16 09:21:20|19499.99|19379.99|19500.32|19380.32|19500.79|19380.79|19499.99|19379.99|10
1639646490000|2021-12-16 09:21:30|19500.29|19380.29|19500.41|19380.41|19500.56|19380.56|19500.29|19380.29|10
1639646500000|2021-12-16 09:21:40|19500.37|19380.37|19497.58|19377.58|19500.37|19380.37|19497.58|19377.58|9
1639646510000|2021-12-16 09:21:50|19497.04|19377.04|19492.65|19372.65|19497.04|19377.04|19492.65|19372.65|10
1639646520000|2021-12-16 09:22:00|19491.32|19371.32|19486.22|19366.22|19491.32|19371.32|19486.22|19366.22|10
1639646530000|2021-12-16 09:22:10|19486.29|19366.29|19487.84|19367.84|19487.87|19367.87|19485.79|19365.79|10
1639646540000|2021-12-16 09:22:20|19487.79|19367.79|19488.33|19368.33|19488.45|19368.45|19487.79|19367.79|8
1639646550000|2021-12-16 09:22:30|19487.95|19367.95|19488.34|19368.34|19488.48|19368.48|19487.53|19367.53|9
1639646560000|2021-12-16 09:22:40|19487.91|19367.91|19485.75|19365.75|19487.91|19367.91|19485.67|19365.67|10
1639646570000|2021-12-16 09:22:50|19485.16|19365.16|19483.89|19363.89|19485.16|19365.16|19483.89|19363.89|8
1639646580000|2021-12-16 09:23:00|19482.84|19362.84|19478.23|19358.23|19482.84|19362.84|19478.23|19358.23|8
1639646590000|2021-12-16 09:23:10|19477.97|19357.97|19477.88|19357.88|19477.97|19357.97|19477.57|19357.57|8
1639646600000|2021-12-16 09:23:20|19477.8|19357.8|19478.01|19358.01|19478.85|19358.85|19477.8|19357.8|7
1639646610000|2021-12-16 09:23:30|19477.91|19357.91|19477.32|19357.32|19477.91|19357.91|19477.13|19357.13|9
1639646620000|2021-12-16 09:23:40|19477.36|19357.36|19475.36|19355.36|19477.36|19357.36|19475.36|19355.36|8
1639646630000|2021-12-16 09:23:50|19474.62|19354.62|19475.09|19355.09|19475.1|19355.1|19473.91|19353.91|7
1639646640000|2021-12-16 09:24:00|19474.98|19354.98|19471.67|19351.67|19474.98|19354.98|19471.67|19351.67|8
1639646650000|2021-12-16 09:24:10|19471.35|19351.35|19470.88|19350.88|19472.21|19352.21|19470.88|19350.88|9
1639646660000|2021-12-16 09:24:20|19470.87|19350.87|19470.8|19350.8|19471.29|19351.29|19470.73|19350.73|10
1639646670000|2021-12-16 09:24:30|19470.99|19350.99|19469.63|19349.63|19470.99|19350.99|19469.63|19349.63|9
1639646680000|2021-12-16 09:24:40|19469.65|19349.65|19469.29|19349.29|19469.84|19349.84|19469.29|19349.29|9
1639646690000|2021-12-16 09:24:50|19468.88|19348.88|19468.3|19348.3|19469.06|19349.06|19468.3|19348.3|8
1639646700000|2021-12-16 09:25:00|19468.17|19348.17|19469.92|19349.92|19470.64|19350.64|19468.17|19348.17|9
1639646710000|2021-12-16 09:25:10|19470.8|19350.8|19472.06|19352.06|19472.06|19352.06|19470.63|19350.63|10
1639646720000|2021-12-16 09:25:20|19472.19|19352.19|19472.44|19352.44|19472.76|19352.76|19471.95|19351.95|9
1639646730000|2021-12-16 09:25:30|19472.54|19352.54|19474.82|19354.82|19475.3|19355.3|19472.54|19352.54|10
1639646740000|2021-12-16 09:25:40|19474.7|19354.7|19477.77|19357.77|19477.91|19357.91|19474.7|19354.7|10
1639646750000|2021-12-16 09:25:50|19477.93|19357.93|19480.65|19360.65|19481.46|19361.46|19477.93|19357.93|10
1639646760000|2021-12-16 09:26:00|19481.82|19361.82|19483.45|19363.45|19484.12|19364.12|19481.82|19361.82|9
1639646770000|2021-12-16 09:26:10|19483.9|19363.9|19485.95|19365.95|19486.27|19366.27|19483.9|19363.9|8
1639646780000|2021-12-16 09:26:20|19486.29|19366.29|19487.26|19367.26|19487.26|19367.26|19485.99|19365.99|9
1639646790000|2021-12-16 09:26:30|19487.44|19367.44|19485.48|19365.48|19487.44|19367.44|19485.48|19365.48|10
1639646800000|2021-12-16 09:26:40|19483.91|19363.91|19480.51|19360.51|19483.91|19363.91|19480.51|19360.51|9
1639646810000|2021-12-16 09:26:50|19480.42|19360.42|19478.56|19358.56|19480.42|19360.42|19478.56|19358.56|10
1639646820000|2021-12-16 09:27:00|19478.26|19358.26|19475.79|19355.79|19478.26|19358.26|19475.52|19355.52|9
1639646830000|2021-12-16 09:27:10|19475.38|19355.38|19475.79|19355.79|19475.79|19355.79|19474.31|19354.31|9
1639646840000|2021-12-16 09:27:20|19475.86|19355.86|19475.99|19355.99|19476.03|19356.03|19475.2|19355.2|10
1639646850000|2021-12-16 09:27:30|19476.1|19356.1|19476.77|19356.77|19476.77|19356.77|19476.1|19356.1|7
1639646860000|2021-12-16 09:27:40|19475.92|19355.92|19475.23|19355.23|19475.92|19355.92|19474.99|19354.99|10
1639646870000|2021-12-16 09:27:50|19475.02|19355.02|19475.99|19355.99|19475.99|19355.99|19475.01|19355.01|9
1639646880000|2021-12-16 09:28:00|19475.95|19355.95|19476.89|19356.89|19476.97|19356.97|19475.74|19355.74|10
1639646890000|2021-12-16 09:28:10|19476.93|19356.93|19478.75|19358.75|19478.75|19358.75|19476.74|19356.74|10
1639646900000|2021-12-16 09:28:20|19478.85|19358.85|19481.03|19361.03|19481.04|19361.04|19478.85|19358.85|9
1639646910000|2021-12-16 09:28:30|19481.2|19361.2|19482.86|19362.86|19482.86|19362.86|19481.2|19361.2|9
1639646920000|2021-12-16 09:28:40|19482.67|19362.67|19483.13|19363.13|19483.48|19363.48|19482.53|19362.53|10
1639646930000|2021-12-16 09:28:50|19482.2|19362.2|19482.04|19362.04|19482.24|19362.24|19482.04|19362.04|6
1639646940000|2021-12-16 09:29:00|19482.24|19362.24|19483.52|19363.52|19483.52|19363.52|19482.24|19362.24|10
1639646950000|2021-12-16 09:29:10|19483.62|19363.62|19483.82|19363.82|19483.82|19363.82|19483.44|19363.44|8
1639646960000|2021-12-16 09:29:20|19483.68|19363.68|19483.26|19363.26|19483.68|19363.68|19482.81|19362.81|8
1639646970000|2021-12-16 09:29:30|19482.86|19362.86|19483.11|19363.11|19483.57|19363.57|19482.78|19362.78|10
1639646980000|2021-12-16 09:29:40|19483.49|19363.49|19484.92|19364.92|19484.92|19364.92|19483.3|19363.3|8
1639646990000|2021-12-16 09:29:50|19485.09|19365.09|19485.65|19365.65|19486.03|19366.03|19485.09|19365.09|10
1639647000000|2021-12-16 09:30:00|19486.06|19366.06|19486.84|19366.84|19486.84|19366.84|19486.02|19366.02|10
1639647010000|2021-12-16 09:30:10|19486.48|19366.48|19486.36|19366.36|19486.48|19366.48|19485.83|19365.83|8
1639647020000|2021-12-16 09:30:20|19486.21|19366.21|19486.03|19366.03|19486.32|19366.32|19485.87|19365.87|10
1639647030000|2021-12-16 09:30:30|19486.05|19366.05|19488.97|19368.97|19488.97|19368.97|19486.05|19366.05|10
1639647040000|2021-12-16 09:30:40|19490.36|19370.36|19494.16|19374.16|19494.16|19374.16|19490.36|19370.36|8
1639647050000|2021-12-16 09:30:50|19494.18|19374.18|19495.49|19375.49|19495.49|19375.49|19494.18|19374.18|10
1639647060000|2021-12-16 09:31:00|19495.88|19375.88|19500.76|19380.76|19500.76|19380.76|19495.71|19375.71|10
1639647070000|2021-12-16 09:31:10|19501.01|19381.01|19503.79|19383.79|19503.79|19383.79|19501.01|19381.01|10
1639647080000|2021-12-16 09:31:20|19504.17|19384.17|19505.86|19385.86|19505.86|19385.86|19504.17|19384.17|10
1639647090000|2021-12-16 09:31:30|19505.56|19385.56|19504.91|19384.91|19505.77|19385.77|19504.79|19384.79|8
1639647100000|2021-12-16 09:31:40|19504.75|19384.75|19504.86|19384.86|19505.11|19385.11|19504.61|19384.61|9
1639647110000|2021-12-16 09:31:50|19504.57|19384.57|19503.41|19383.41|19504.76|19384.76|19503.18|19383.18|10
1639647120000|2021-12-16 09:32:00|19503.24|19383.24|19504.76|19384.76|19505.12|19385.12|19503.24|19383.24|8
1639647130000|2021-12-16 09:32:10|19504.73|19384.73|19503.65|19383.65|19504.77|19384.77|19503.61|19383.61|10
1639647140000|2021-12-16 09:32:20|19503.69|19383.69|19503.33|19383.33|19503.69|19383.69|19502.73|19382.73|9
1639647150000|2021-12-16 09:32:30|19502.43|19382.43|19499.67|19379.67|19502.43|19382.43|19499.19|19379.19|10
1639647160000|2021-12-16 09:32:40|19499.74|19379.74|19498.09|19378.09|19500.14|19380.14|19498.09|19378.09|9
1639647170000|2021-12-16 09:32:50|19498.34|19378.34|19501.48|19381.48|19501.48|19381.48|19498.34|19378.34|10
1639647180000|2021-12-16 09:33:00|19501.27|19381.27|19500.4|19380.4|19501.27|19381.27|19500.27|19380.27|10
1639647190000|2021-12-16 09:33:10|19500.8|19380.8|19501.71|19381.71|19501.81|19381.81|19500.5|19380.5|9
1639647200000|2021-12-16 09:33:20|19501.63|19381.63|19502.1|19382.1|19502.1|19382.1|19500.01|19380.01|10
1639647210000|2021-12-16 09:33:30|19502.19|19382.19|19502.99|19382.99|19503.66|19383.66|19501.99|19381.99|10
1639647220000|2021-12-16 09:33:40|19503.22|19383.22|19500.75|19380.75|19503.22|19383.22|19500.75|19380.75|10
1639647230000|2021-12-16 09:33:50|19500.92|19380.92|19499.25|19379.25|19500.92|19380.92|19498.79|19378.79|10
1639647240000|2021-12-16 09:34:00|19499.31|19379.31|19502.49|19382.49|19502.61|19382.61|19499.31|19379.31|10
1639647250000|2021-12-16 09:34:10|19502.85|19382.85|19503.06|19383.06|19503.15|19383.15|19502.73|19382.73|10
1639647260000|2021-12-16 09:34:20|19503.31|19383.31|19504.1|19384.1|19504.28|19384.28|19503.31|19383.31|9
1639647270000|2021-12-16 09:34:30|19504.32|19384.32|19503.79|19383.79|19504.38|19384.38|19503.59|19383.59|9
1639647280000|2021-12-16 09:34:40|19503.36|19383.36|19504.06|19384.06|19504.11|19384.11|19503.32|19383.32|9
1639647290000|2021-12-16 09:34:50|19504.12|19384.12|19504.8|19384.8|19505.29|19385.29|19504.12|19384.12|10
1639647300000|2021-12-16 09:35:00|19504.81|19384.81|19507.16|19387.16|19507.2|19387.2|19504.81|19384.81|10
1639647310000|2021-12-16 09:35:10|19506.89|19386.89|19507.5|19387.5|19507.63|19387.63|19506.89|19386.89|10
1639647320000|2021-12-16 09:35:20|19507.83|19387.83|19508.34|19388.34|19508.53|19388.53|19507.83|19387.83|9
1639647330000|2021-12-16 09:35:30|19508.43|19388.43|19507.68|19387.68|19508.43|19388.43|19507.68|19387.68|9
1639647340000|2021-12-16 09:35:40|19506.49|19386.49|19502.27|19382.27|19506.49|19386.49|19502.27|19382.27|10
1639647350000|2021-12-16 09:35:50|19500.68|19380.68|19495.6|19375.6|19500.68|19380.68|19495.6|19375.6|10
1639647360000|2021-12-16 09:36:00|19495.3|19375.3|19494.03|19374.03|19495.3|19375.3|19493.52|19373.52|9
1639647370000|2021-12-16 09:36:10|19493.75|19373.75|19492.7|19372.7|19493.75|19373.75|19492.22|19372.22|10
1639647380000|2021-12-16 09:36:20|19492.32|19372.32|19490.8|19370.8|19492.51|19372.51|19490.68|19370.68|9
1639647390000|2021-12-16 09:36:30|19490.58|19370.58|19488.42|19368.42|19490.58|19370.58|19488.42|19368.42|10
1639647400000|2021-12-16 09:36:40|19488.36|19368.36|19485.95|19365.95|19488.36|19368.36|19485.95|19365.95|10
1639647410000|2021-12-16 09:36:50|19485.99|19365.99|19482.98|19362.98|19485.99|19365.99|19482.76|19362.76|10
1639647420000|2021-12-16 09:37:00|19482.94|19362.94|19481.95|19361.95|19483.6|19363.6|19481.86|19361.86|10
1639647430000|2021-12-16 09:37:10|19482.04|19362.04|19480.76|19360.76|19482.09|19362.09|19480.76|19360.76|8
1639647440000|2021-12-16 09:37:20|19480.53|19360.53|19481.53|19361.53|19481.53|19361.53|19480.29|19360.29|7
1639647450000|2021-12-16 09:37:30|19481.49|19361.49|19482.08|19362.08|19482.08|19362.08|19481.09|19361.09|10
1639647460000|2021-12-16 09:37:40|19482.66|19362.66|19486.6|19366.6|19486.6|19366.6|19482.66|19362.66|10
1639647470000|2021-12-16 09:37:50|19486.59|19366.59|19490.37|19370.37|19490.48|19370.48|19486.59|19366.59|10
1639647480000|2021-12-16 09:38:00|19490.82|19370.82|19491.75|19371.75|19491.75|19371.75|19490.64|19370.64|9
1639647490000|2021-12-16 09:38:10|19490.91|19370.91|19491|19371|19491|19371|19490.36|19370.36|10
1639647500000|2021-12-16 09:38:20|19491.28|19371.28|19491.4|19371.4|19491.65|19371.65|19491.28|19371.28|9
1639647510000|2021-12-16 09:38:30|19491.52|19371.52|19493.06|19373.06|19493.06|19373.06|19491.44|19371.44|10
1639647520000|2021-12-16 09:38:40|19493|19373|19493.81|19373.81|19493.81|19373.81|19492.68|19372.68|9
1639647530000|2021-12-16 09:38:50|19494.76|19374.76|19494.97|19374.97|19495.3|19375.3|19493.93|19373.93|9
1639647540000|2021-12-16 09:39:00|19495.37|19375.37|19496.37|19376.37|19496.7|19376.7|19495.29|19375.29|9
1639647550000|2021-12-16 09:39:10|19496.35|19376.35|19500.41|19380.41|19500.41|19380.41|19496.35|19376.35|10
1639647560000|2021-12-16 09:39:20|19501.5|19381.5|19506.74|19386.74|19506.74|19386.74|19501.5|19381.5|9
1639647570000|2021-12-16 09:39:30|19507.28|19387.28|19508.42|19388.42|19508.61|19388.61|19506.36|19386.36|9
1639647580000|2021-12-16 09:39:40|19507.98|19387.98|19509.69|19389.69|19509.69|19389.69|19507.98|19387.98|7
1639647590000|2021-12-16 09:39:50|19509.63|19389.63|19510.05|19390.05|19510.05|19390.05|19509.61|19389.61|9
1639647600000|2021-12-16 09:40:00|19510|19390|19510.64|19390.64|19510.68|19390.68|19509.9|19389.9|8
1639647610000|2021-12-16 09:40:10|19510.61|19390.61|19512.24|19392.24|19512.24|19392.24|19510.61|19390.61|8
1639647620000|2021-12-16 09:40:20|19512.11|19392.11|19513.83|19393.83|19513.83|19393.83|19512.11|19392.11|10
1639647630000|2021-12-16 09:40:30|19512.64|19392.64|19516.24|19396.24|19516.24|19396.24|19512.58|19392.58|9
1639647640000|2021-12-16 09:40:40|19516.74|19396.74|19519.03|19399.03|19519.03|19399.03|19516.74|19396.74|10
1639647650000|2021-12-16 09:40:50|19518.99|19398.99|19522.99|19402.99|19522.99|19402.99|19518.99|19398.99|9
1639647660000|2021-12-16 09:41:00|19523.04|19403.04|19522.31|19402.31|19523.28|19403.28|19522.31|19402.31|9
1639647670000|2021-12-16 09:41:10|19521.64|19401.64|19521.23|19401.23|19521.87|19401.87|19521.14|19401.14|10
1639647680000|2021-12-16 09:41:20|19521.57|19401.57|19522.59|19402.59|19522.81|19402.81|19521.57|19401.57|10
1639647690000|2021-12-16 09:41:30|19522.76|19402.76|19522.64|19402.64|19522.76|19402.76|19522.48|19402.48|9
1639647700000|2021-12-16 09:41:40|19522.46|19402.46|19524.76|19404.76|19524.76|19404.76|19522.46|19402.46|10
1639647710000|2021-12-16 09:41:50|19524.91|19404.91|19526.49|19406.49|19526.49|19406.49|19524.91|19404.91|9
1639647720000|2021-12-16 09:42:00|19526.34|19406.34|19532.59|19412.59|19532.59|19412.59|19526.34|19406.34|10
1639647730000|2021-12-16 09:42:10|19533.16|19413.16|19534.18|19414.18|19534.18|19414.18|19533.04|19413.04|10
1639647740000|2021-12-16 09:42:20|19533.62|19413.62|19535.12|19415.12|19535.12|19415.12|19533.62|19413.62|10
1639647750000|2021-12-16 09:42:30|19534.87|19414.87|19535.36|19415.36|19535.36|19415.36|19534.52|19414.52|9
1639647760000|2021-12-16 09:42:40|19535.75|19415.75|19537.54|19417.54|19537.54|19417.54|19535.75|19415.75|9
1639647770000|2021-12-16 09:42:50|19536.36|19416.36|19536.52|19416.52|19537.18|19417.18|19536.36|19416.36|10
1639647780000|2021-12-16 09:43:00|19536.7|19416.7|19535.87|19415.87|19537.36|19417.36|19535.87|19415.87|10
1639647790000|2021-12-16 09:43:10|19535.85|19415.85|19533.55|19413.55|19535.85|19415.85|19533.55|19413.55|10
1639647800000|2021-12-16 09:43:20|19533.79|19413.79|19535.05|19415.05|19535.07|19415.07|19533.21|19413.21|8
1639647810000|2021-12-16 09:43:30|19535.22|19415.22|19534.78|19414.78|19535.22|19415.22|19534.41|19414.41|8
1639647820000|2021-12-16 09:43:40|19534.88|19414.88|19534.35|19414.35|19534.88|19414.88|19533.6|19413.6|9
1639647830000|2021-12-16 09:43:50|19533.83|19413.83|19534.08|19414.08|19534.75|19414.75|19533.83|19413.83|8
1639647840000|2021-12-16 09:44:00|19535.29|19415.29|19534.88|19414.88|19535.8|19415.8|19534.88|19414.88|9
1639647850000|2021-12-16 09:44:10|19534.35|19414.35|19535.54|19415.54|19535.54|19415.54|19534.35|19414.35|8
1639647860000|2021-12-16 09:44:20|19535.94|19415.94|19536.72|19416.72|19536.72|19416.72|19535.94|19415.94|10
1639647870000|2021-12-16 09:44:30|19536.79|19416.79|19538.12|19418.12|19538.27|19418.27|19536.79|19416.79|9
1639647880000|2021-12-16 09:44:40|19538.05|19418.05|19538.55|19418.55|19538.98|19418.98|19538.01|19418.01|9
1639647890000|2021-12-16 09:44:50|19538.54|19418.54|19539.27|19419.27|19540.11|19420.11|19538.54|19418.54|8
1639647900000|2021-12-16 09:45:00|19539.05|19419.05|19538.37|19418.37|19539.19|19419.19|19538.37|19418.37|10
1639647910000|2021-12-16 09:45:10|19538.25|19418.25|19537.37|19417.37|19538.87|19418.87|19537.37|19417.37|10
1639647920000|2021-12-16 09:45:20|19537.12|19417.12|19535.66|19415.66|19537.12|19417.12|19535.66|19415.66|10
1639647930000|2021-12-16 09:45:30|19535.33|19415.33|19535.5|19415.5|19535.88|19415.88|19534.99|19414.99|10
1639647940000|2021-12-16 09:45:40|19535.3|19415.3|19536.47|19416.47|19536.47|19416.47|19535.3|19415.3|8
1639647950000|2021-12-16 09:45:50|19537.15|19417.15|19539.08|19419.08|19539.12|19419.12|19536.8|19416.8|10
1639647960000|2021-12-16 09:46:00|19539.1|19419.1|19539.87|19419.87|19539.94|19419.94|19538.6|19418.6|9
1639647970000|2021-12-16 09:46:10|19540.04|19420.04|19542.56|19422.56|19542.56|19422.56|19539.95|19419.95|10
1639647980000|2021-12-16 09:46:20|19542.61|19422.61|19543.93|19423.93|19543.93|19423.93|19542.61|19422.61|10
1639647990000|2021-12-16 09:46:30|19543.95|19423.95|19544.24|19424.24|19544.28|19424.28|19542.42|19422.42|10
1639648000000|2021-12-16 09:46:40|19543.81|19423.81|19547.18|19427.18|19547.18|19427.18|19543.81|19423.81|10
1639648010000|2021-12-16 09:46:50|19547.01|19427.01|19549.04|19429.04|19549.22|19429.22|19546.8|19426.8|10
1639648020000|2021-12-16 09:47:00|19549.12|19429.12|19552.1|19432.1|19552.78|19432.78|19549.12|19429.12|10
1639648030000|2021-12-16 09:47:10|19552.19|19432.19|19552.6|19432.6|19552.96|19432.96|19551.97|19431.97|10
1639648040000|2021-12-16 09:47:20|19552.4|19432.4|19553.44|19433.44|19554.07|19434.07|19552.4|19432.4|9
1639648050000|2021-12-16 09:47:30|19553.02|19433.02|19553.76|19433.76|19553.76|19433.76|19552.35|19432.35|8
1639648060000|2021-12-16 09:47:40|19553.44|19433.44|19552.71|19432.71|19554|19434|19552.04|19432.04|10
1639648070000|2021-12-16 09:47:50|19552.86|19432.86|19553.55|19433.55|19554.11|19434.11|19552.86|19432.86|9
1639648080000|2021-12-16 09:48:00|19553.51|19433.51|19554.18|19434.18|19554.18|19434.18|19553.26|19433.26|10
1639648090000|2021-12-16 09:48:10|19554.08|19434.08|19553.62|19433.62|19554.08|19434.08|19553.62|19433.62|8
1639648100000|2021-12-16 09:48:20|19552.99|19432.99|19549.63|19429.63|19552.99|19432.99|19549.63|19429.63|10
1639648110000|2021-12-16 09:48:30|19548.95|19428.95|19544.11|19424.11|19548.95|19428.95|19544.11|19424.11|9
1639648120000|2021-12-16 09:48:40|19544.79|19424.79|19546.04|19426.04|19546.32|19426.32|19544.79|19424.79|10
1639648130000|2021-12-16 09:48:50|19546.66|19426.66|19548.25|19428.25|19548.25|19428.25|19546.66|19426.66|10
1639648140000|2021-12-16 09:49:00|19548.04|19428.04|19551.2|19431.2|19551.6|19431.6|19548.04|19428.04|9
1639648150000|2021-12-16 09:49:10|19551.11|19431.11|19551.07|19431.07|19551.83|19431.83|19550.99|19430.99|10
1639648160000|2021-12-16 09:49:20|19551.48|19431.48|19551.14|19431.14|19552.19|19432.19|19551.14|19431.14|8
1639648170000|2021-12-16 09:49:30|19551.04|19431.04|19552.26|19432.26|19552.26|19432.26|19550.89|19430.89|8
1639648180000|2021-12-16 09:49:40|19551.99|19431.99|19553|19433|19553.22|19433.22|19551.99|19431.99|10
1639648190000|2021-12-16 09:49:50|19553.26|19433.26|19553.3|19433.3|19553.87|19433.87|19553.08|19433.08|10
1639648200000|2021-12-16 09:50:00|19553.39|19433.39|19553.6|19433.6|19553.62|19433.62|19553.18|19433.18|9
1639648210000|2021-12-16 09:50:10|19553.97|19433.97|19551.08|19431.08|19553.97|19433.97|19551.08|19431.08|10
1639648220000|2021-12-16 09:50:20|19551.07|19431.07|19550.38|19430.38|19551.3|19431.3|19550.38|19430.38|9
1639648230000|2021-12-16 09:50:30|19551.52|19431.52|19547.77|19427.77|19551.52|19431.52|19547.77|19427.77|10
1639648240000|2021-12-16 09:50:40|19548.25|19428.25|19546.53|19426.53|19548.25|19428.25|19546.41|19426.41|9
1639648250000|2021-12-16 09:50:50|19546.38|19426.38|19543.34|19423.34|19546.38|19426.38|19543.13|19423.13|10
1639648260000|2021-12-16 09:51:00|19543.3|19423.3|19541.64|19421.64|19543.3|19423.3|19541.62|19421.62|10
1639648270000|2021-12-16 09:51:10|19541.71|19421.71|19539.34|19419.34|19541.71|19421.71|19539.34|19419.34|10
1639648280000|2021-12-16 09:51:20|19539.6|19419.6|19539.71|19419.71|19540.2|19420.2|19538.71|19418.71|10
1639648290000|2021-12-16 09:51:30|19539.64|19419.64|19538.91|19418.91|19540.13|19420.13|19538.91|19418.91|9
1639648300000|2021-12-16 09:51:40|19539.25|19419.25|19539.3|19419.3|19539.5|19419.5|19539.15|19419.15|9
1639648310000|2021-12-16 09:51:50|19539.33|19419.33|19538.8|19418.8|19539.44|19419.44|19538.8|19418.8|7
1639648320000|2021-12-16 09:52:00|19538.73|19418.73|19534.42|19414.42|19538.73|19418.73|19534.42|19414.42|8
1639648330000|2021-12-16 09:52:10|19534.3|19414.3|19533.05|19413.05|19534.3|19414.3|19533.05|19413.05|10
1639648340000|2021-12-16 09:52:20|19532.95|19412.95|19533.28|19413.28|19533.28|19413.28|19532.75|19412.75|9
1639648350000|2021-12-16 09:52:30|19533.33|19413.33|19532.96|19412.96|19533.69|19413.69|19532.96|19412.96|9
1639648360000|2021-12-16 09:52:40|19532.95|19412.95|19532.12|19412.12|19532.95|19412.95|19532.1|19412.1|9
1639648370000|2021-12-16 09:52:50|19532.26|19412.26|19533.46|19413.46|19533.46|19413.46|19532.11|19412.11|9
1639648380000|2021-12-16 09:53:00|19533.37|19413.37|19532.25|19412.25|19533.38|19413.38|19532.25|19412.25|10
1639648390000|2021-12-16 09:53:10|19532.22|19412.22|19531.96|19411.96|19532.22|19412.22|19530.85|19410.85|9
1639648400000|2021-12-16 09:53:20|19531.93|19411.93|19531.46|19411.46|19532.13|19412.13|19531.46|19411.46|9
1639648410000|2021-12-16 09:53:30|19531.15|19411.15|19528.79|19408.79|19531.15|19411.15|19528.67|19408.67|10
1639648420000|2021-12-16 09:53:40|19529.45|19409.45|19528.92|19408.92|19529.45|19409.45|19528.59|19408.59|10
1639648430000|2021-12-16 09:53:50|19529.06|19409.06|19527.09|19407.09|19529.13|19409.13|19527.09|19407.09|10
1639648440000|2021-12-16 09:54:00|19527.41|19407.41|19528.57|19408.57|19528.57|19408.57|19527.41|19407.41|9
1639648450000|2021-12-16 09:54:10|19528.66|19408.66|19530.87|19410.87|19530.87|19410.87|19528.66|19408.66|10
1639648460000|2021-12-16 09:54:20|19531.31|19411.31|19532.37|19412.37|19533.19|19413.19|19531.31|19411.31|10
1639648470000|2021-12-16 09:54:30|19532.34|19412.34|19533.94|19413.94|19533.94|19413.94|19532.25|19412.25|10
1639648480000|2021-12-16 09:54:40|19533.68|19413.68|19533.43|19413.43|19533.95|19413.95|19532.74|19412.74|10
1639648490000|2021-12-16 09:54:50|19533.3|19413.3|19532.47|19412.47|19533.71|19413.71|19532.47|19412.47|8
1639648500000|2021-12-16 09:55:00|19532.58|19412.58|19533.96|19413.96|19534.04|19414.04|19532.58|19412.58|9
1639648510000|2021-12-16 09:55:10|19534.03|19414.03|19534.63|19414.63|19534.63|19414.63|19534.03|19414.03|8
1639648520000|2021-12-16 09:55:20|19534.58|19414.58|19537.32|19417.32|19537.32|19417.32|19534.27|19414.27|10
1639648530000|2021-12-16 09:55:30|19537.64|19417.64|19539.92|19419.92|19539.92|19419.92|19537.64|19417.64|9
1639648540000|2021-12-16 09:55:40|19540.03|19420.03|19541.36|19421.36|19541.36|19421.36|19540.03|19420.03|9
1639648550000|2021-12-16 09:55:50|19541.37|19421.37|19542.9|19422.9|19542.9|19422.9|19541.37|19421.37|9
1639648560000|2021-12-16 09:56:00|19542.68|19422.68|19541.27|19421.27|19542.68|19422.68|19540.92|19420.92|10
1639648570000|2021-12-16 09:56:10|19540.73|19420.73|19537.21|19417.21|19540.73|19420.73|19537.21|19417.21|8
1639648580000|2021-12-16 09:56:20|19537.17|19417.17|19535|19415|19537.17|19417.17|19535|19415|8
1639648590000|2021-12-16 09:56:30|19534.94|19414.94|19534.55|19414.55|19535.17|19415.17|19534.55|19414.55|9
1639648600000|2021-12-16 09:56:40|19536.36|19416.36|19535.15|19415.15|19536.36|19416.36|19535.15|19415.15|9
1639648610000|2021-12-16 09:56:50|19534.97|19414.97|19534.19|19414.19|19534.97|19414.97|19534.19|19414.19|10
1639648620000|2021-12-16 09:57:00|19534.43|19414.43|19533.21|19413.21|19534.43|19414.43|19533.21|19413.21|10
1639648630000|2021-12-16 09:57:10|19533.27|19413.27|19532.77|19412.77|19533.39|19413.39|19532.65|19412.65|10
1639648640000|2021-12-16 09:57:20|19532.93|19412.93|19533.58|19413.58|19533.58|19413.58|19532.55|19412.55|9
1639648650000|2021-12-16 09:57:30|19533.72|19413.72|19533.98|19413.98|19534.28|19414.28|19533.72|19413.72|10
1639648660000|2021-12-16 09:57:40|19534.06|19414.06|19534.98|19414.98|19534.98|19414.98|19533.94|19413.94|9
1639648670000|2021-12-16 09:57:50|19534.94|19414.94|19534.06|19414.06|19534.98|19414.98|19533.79|19413.79|9
1639648680000|2021-12-16 09:58:00|19533.42|19413.42|19532.64|19412.64|19533.57|19413.57|19532.53|19412.53|9
1639648690000|2021-12-16 09:58:10|19533.31|19413.31|19530.31|19410.31|19533.31|19413.31|19530.31|19410.31|10
1639648700000|2021-12-16 09:58:20|19530.82|19410.82|19532.56|19412.56|19532.56|19412.56|19530.82|19410.82|9
1639648710000|2021-12-16 09:58:30|19532.64|19412.64|19533.03|19413.03|19533.63|19413.63|19532.64|19412.64|10
1639648720000|2021-12-16 09:58:40|19533.35|19413.35|19538.17|19418.17|19538.17|19418.17|19533.35|19413.35|10
1639648730000|2021-12-16 09:58:50|19537.39|19417.39|19544.97|19424.97|19544.97|19424.97|19537.39|19417.39|10
1639648740000|2021-12-16 09:59:00|19545.91|19425.91|19550.02|19430.02|19550.02|19430.02|19545.91|19425.91|10
1639648750000|2021-12-16 09:59:10|19550|19430|19553.49|19433.49|19553.49|19433.49|19549.74|19429.74|10
1639648760000|2021-12-16 09:59:20|19553.79|19433.79|19553.83|19433.83|19554.32|19434.32|19553.79|19433.79|9
1639648770000|2021-12-16 09:59:30|19553.88|19433.88|19554.57|19434.57|19554.69|19434.69|19553.73|19433.73|9
1639648780000|2021-12-16 09:59:40|19555.37|19435.37|19554.97|19434.97|19555.39|19435.39|19554.65|19434.65|10
1639648790000|2021-12-16 09:59:50|19555.03|19435.03|19555.33|19435.33|19556.67|19436.67|19555.03|19435.03|9
1639648800000|2021-12-16 10:00:00|19555.19|19435.19|19558.61|19438.61|19558.61|19438.61|19554.44|19434.44|10
1639648810000|2021-12-16 10:00:10|19559.55|19439.55|19560.53|19440.53|19561.76|19441.76|19559.55|19439.55|10
1639648820000|2021-12-16 10:00:20|19560.62|19440.62|19555.91|19435.91|19560.62|19440.62|19555.91|19435.91|9
1639648830000|2021-12-16 10:00:30|19555.74|19435.74|19547.2|19427.2|19555.74|19435.74|19547.2|19427.2|10
1639648840000|2021-12-16 10:00:40|19546.48|19426.48|19545.88|19425.88|19546.67|19426.67|19545.3|19425.3|10
1639648850000|2021-12-16 10:00:50|19546.28|19426.28|19547.68|19427.68|19547.87|19427.87|19546.11|19426.11|9
1639648860000|2021-12-16 10:01:00|19548.07|19428.07|19550.09|19430.09|19550.09|19430.09|19548.07|19428.07|9
1639648870000|2021-12-16 10:01:10|19550.1|19430.1|19551.17|19431.17|19551.17|19431.17|19549.43|19429.43|10
1639648880000|2021-12-16 10:01:20|19550.81|19430.81|19551.75|19431.75|19551.75|19431.75|19550.32|19430.32|10
1639648890000|2021-12-16 10:01:30|19552.09|19432.09|19553.52|19433.52|19553.52|19433.52|19551.87|19431.87|10
1639648900000|2021-12-16 10:01:40|19554.45|19434.45|19564.63|19444.63|19564.66|19444.66|19554.45|19434.45|10
1639648910000|2021-12-16 10:01:50|19565.15|19445.15|19571.2|19451.2|19571.2|19451.2|19564.84|19444.84|10
1639648920000|2021-12-16 10:02:00|19571.57|19451.57|19574.58|19454.58|19574.81|19454.81|19571.38|19451.38|10
1639648930000|2021-12-16 10:02:10|19574.24|19454.24|19572.83|19452.83|19574.74|19454.74|19572.22|19452.22|10
1639648940000|2021-12-16 10:02:20|19572.9|19452.9|19570.53|19450.53|19572.9|19452.9|19570.53|19450.53|10
1639648950000|2021-12-16 10:02:30|19570.22|19450.22|19571.5|19451.5|19571.5|19451.5|19570.03|19450.03|10
1639648960000|2021-12-16 10:02:40|19571.24|19451.24|19572.73|19452.73|19572.78|19452.78|19571.24|19451.24|10
1639648970000|2021-12-16 10:02:50|19572.98|19452.98|19573.74|19453.74|19573.74|19453.74|19572.98|19452.98|10
1639648980000|2021-12-16 10:03:00|19573.7|19453.7|19577.34|19457.34|19577.34|19457.34|19573.7|19453.7|10
1639648990000|2021-12-16 10:03:10|19577.48|19457.48|19578.24|19458.24|19578.33|19458.33|19577.45|19457.45|10
1639649000000|2021-12-16 10:03:20|19578.59|19458.59|19579.34|19459.34|19579.34|19459.34|19577.91|19457.91|10
1639649010000|2021-12-16 10:03:30|19579.43|19459.43|19584.8|19464.8|19584.8|19464.8|19579.43|19459.43|9
1639649020000|2021-12-16 10:03:40|19584.28|19464.28|19588.08|19468.08|19588.08|19468.08|19584.28|19464.28|10
1639649030000|2021-12-16 10:03:50|19588.11|19468.11|19589.45|19469.45|19589.57|19469.57|19588.11|19468.11|10
1639649040000|2021-12-16 10:04:00|19590.03|19470.03|19593.18|19473.18|19593.18|19473.18|19590.03|19470.03|10
1639649050000|2021-12-16 10:04:10|19592.66|19472.66|19597.15|19477.15|19597.15|19477.15|19591.83|19471.83|10
1639649060000|2021-12-16 10:04:20|19597.52|19477.52|19599.95|19479.95|19600.99|19480.99|19597.52|19477.52|10
1639649070000|2021-12-16 10:04:30|19600.23|19480.23|19605.01|19485.01|19605.01|19485.01|19600.23|19480.23|10
1639649080000|2021-12-16 10:04:40|19603.78|19483.78|19606.07|19486.07|19606.18|19486.18|19603.5|19483.5|10
1639649090000|2021-12-16 10:04:50|19606.46|19486.46|19611.46|19491.46|19612.15|19492.15|19606.46|19486.46|10
1639649100000|2021-12-16 10:05:00|19611.59|19491.59|19615.38|19495.38|19615.38|19495.38|19611.59|19491.59|10
1639649110000|2021-12-16 10:05:10|19615.58|19495.58|19614.8|19494.8|19617.39|19497.39|19614.74|19494.74|10
1639649120000|2021-12-16 10:05:20|19614.69|19494.69|19612.44|19492.44|19615.45|19495.45|19612.44|19492.44|9
1639649130000|2021-12-16 10:05:30|19612.39|19492.39|19610.47|19490.47|19612.86|19492.86|19610.47|19490.47|10
1639649140000|2021-12-16 10:05:40|19610.44|19490.44|19611.08|19491.08|19612.33|19492.33|19610.29|19490.29|9
1639649150000|2021-12-16 10:05:50|19610.43|19490.43|19611.14|19491.14|19611.17|19491.17|19610.26|19490.26|10
1639649160000|2021-12-16 10:06:00|19611.03|19491.03|19609.56|19489.56|19611.03|19491.03|19609.39|19489.39|10
1639649170000|2021-12-16 10:06:10|19609.99|19489.99|19614.7|19494.7|19615.01|19495.01|19609.99|19489.99|10
1639649180000|2021-12-16 10:06:20|19614.23|19494.23|19617.76|19497.76|19618.16|19498.16|19614.23|19494.23|10
1639649190000|2021-12-16 10:06:30|19618.16|19498.16|19623.46|19503.46|19623.48|19503.48|19618.16|19498.16|8
1639649200000|2021-12-16 10:06:40|19624.5|19504.5|19625.47|19505.47|19626.04|19506.04|19624.43|19504.43|9
1639649210000|2021-12-16 10:06:50|19627.43|19507.43|19629.66|19509.66|19629.9|19509.9|19627.43|19507.43|10
1639649220000|2021-12-16 10:07:00|19629.87|19509.87|19632.7|19512.7|19632.7|19512.7|19629.86|19509.86|10
1639649230000|2021-12-16 10:07:10|19632.62|19512.62|19631.31|19511.31|19633.12|19513.12|19631.31|19511.31|10
1639649240000|2021-12-16 10:07:20|19630.36|19510.36|19628.79|19508.79|19630.5|19510.5|19628.47|19508.47|10
1639649250000|2021-12-16 10:07:30|19629.07|19509.07|19630.64|19510.64|19630.94|19510.94|19628.63|19508.63|10
1639649260000|2021-12-16 10:07:40|19630.49|19510.49|19636.71|19516.71|19636.71|19516.71|19630.25|19510.25|10
1639649270000|2021-12-16 10:07:50|19636.81|19516.81|19643.02|19523.02|19643.02|19523.02|19636.81|19516.81|10
1639649280000|2021-12-16 10:08:00|19643.16|19523.16|19642.5|19522.5|19644.03|19524.03|19642.29|19522.29|10
1639649290000|2021-12-16 10:08:10|19642.05|19522.05|19641.2|19521.2|19642.99|19522.99|19641.2|19521.2|10
1639649300000|2021-12-16 10:08:20|19641.14|19521.14|19637.94|19517.94|19641.14|19521.14|19637.94|19517.94|9
1639649310000|2021-12-16 10:08:30|19638.13|19518.13|19638.13|19518.13|19638.26|19518.26|19637.04|19517.04|10
1639649320000|2021-12-16 10:08:40|19638.04|19518.04|19638.44|19518.44|19639.16|19519.16|19638.04|19518.04|10
1639649330000|2021-12-16 10:08:50|19638.4|19518.4|19633.2|19513.2|19638.4|19518.4|19633.2|19513.2|10
1639649340000|2021-12-16 10:09:00|19632.82|19512.82|19630.56|19510.56|19632.82|19512.82|19629.62|19509.62|10
1639649350000|2021-12-16 10:09:10|19629.69|19509.69|19628.51|19508.51|19630.12|19510.12|19628.51|19508.51|10
1639649360000|2021-12-16 10:09:20|19628.45|19508.45|19629.72|19509.72|19629.72|19509.72|19627.91|19507.91|10
1639649370000|2021-12-16 10:09:30|19629.95|19509.95|19631.7|19511.7|19631.71|19511.71|19629.95|19509.95|10
1639649380000|2021-12-16 10:09:40|19632.15|19512.15|19633.9|19513.9|19634|19514|19632.03|19512.03|9
1639649390000|2021-12-16 10:09:50|19634.45|19514.45|19632.34|19512.34|19634.49|19514.49|19632.34|19512.34|8
1639649400000|2021-12-16 10:10:00|19632.19|19512.19|19632.02|19512.02|19632.31|19512.31|19630.62|19510.62|9
1639649410000|2021-12-16 10:10:10|19632.28|19512.28|19633.8|19513.8|19633.8|19513.8|19630.92|19510.92|10
1639649420000|2021-12-16 10:10:20|19633.97|19513.97|19636.97|19516.97|19637.01|19517.01|19633.22|19513.22|10
1639649430000|2021-12-16 10:10:30|19637.02|19517.02|19637.83|19517.83|19639.09|19519.09|19637.02|19517.02|10
1639649440000|2021-12-16 10:10:40|19637.46|19517.46|19639.32|19519.32|19639.32|19519.32|19637.45|19517.45|10
1639649450000|2021-12-16 10:10:50|19639.54|19519.54|19641.22|19521.22|19641.94|19521.94|19639.5|19519.5|10
1639649460000|2021-12-16 10:11:00|19640.84|19520.84|19638.36|19518.36|19640.84|19520.84|19638.36|19518.36|10
1639649470000|2021-12-16 10:11:10|19638.35|19518.35|19637.99|19517.99|19639.2|19519.2|19637.99|19517.99|10
1639649480000|2021-12-16 10:11:20|19637.93|19517.93|19632.82|19512.82|19637.93|19517.93|19632.82|19512.82|10
1639649490000|2021-12-16 10:11:30|19631.19|19511.19|19628.5|19508.5|19631.19|19511.19|19628.33|19508.33|8
1639649500000|2021-12-16 10:11:40|19628.48|19508.48|19628.12|19508.12|19628.48|19508.48|19627.38|19507.38|10
1639649510000|2021-12-16 10:11:50|19627.85|19507.85|19627.3|19507.3|19627.85|19507.85|19627.3|19507.3|10
1639649520000|2021-12-16 10:12:00|19627.03|19507.03|19626.44|19506.44|19627.46|19507.46|19626.19|19506.19|10
1639649530000|2021-12-16 10:12:10|19626.4|19506.4|19627.46|19507.46|19627.46|19507.46|19626.4|19506.4|9
1639649540000|2021-12-16 10:12:20|19627.56|19507.56|19626.78|19506.78|19627.56|19507.56|19626.62|19506.62|9
1639649550000|2021-12-16 10:12:30|19626.83|19506.83|19629.49|19509.49|19629.49|19509.49|19626.75|19506.75|9
1639649560000|2021-12-16 10:12:40|19630.27|19510.27|19631.26|19511.26|19631.46|19511.46|19630.23|19510.23|10
1639649570000|2021-12-16 10:12:50|19631.68|19511.68|19632.18|19512.18|19632.28|19512.28|19631.68|19511.68|9
1639649580000|2021-12-16 10:13:00|19632.54|19512.54|19634.43|19514.43|19634.43|19514.43|19632.46|19512.46|8
1639649590000|2021-12-16 10:13:10|19635.2|19515.2|19639.9|19519.9|19639.9|19519.9|19635.2|19515.2|10
1639649600000|2021-12-16 10:13:20|19640.58|19520.58|19642.42|19522.42|19642.66|19522.66|19640.55|19520.55|10
1639649610000|2021-12-16 10:13:30|19642.25|19522.25|19641.64|19521.64|19642.25|19522.25|19640.84|19520.84|9
1639649620000|2021-12-16 10:13:40|19641.8|19521.8|19644.73|19524.73|19644.78|19524.78|19641.79|19521.79|10
1639649630000|2021-12-16 10:13:50|19644.85|19524.85|19641.93|19521.93|19644.96|19524.96|19641.93|19521.93|10
1639649640000|2021-12-16 10:14:00|19642.39|19522.39|19640.49|19520.49|19642.39|19522.39|19640.49|19520.49|10
1639649650000|2021-12-16 10:14:10|19640.42|19520.42|19641.46|19521.46|19641.46|19521.46|19640.42|19520.42|10
1639649660000|2021-12-16 10:14:20|19641.33|19521.33|19641.7|19521.7|19642|19522|19641.18|19521.18|10
1639649670000|2021-12-16 10:14:30|19641.72|19521.72|19641.4|19521.4|19642.12|19522.12|19641.4|19521.4|9
1639649680000|2021-12-16 10:14:40|19641.45|19521.45|19639.73|19519.73|19641.45|19521.45|19639.73|19519.73|9
1639649690000|2021-12-16 10:14:50|19638.98|19518.98|19639.26|19519.26|19639.82|19519.82|19638.41|19518.41|10
1639649700000|2021-12-16 10:15:00|19639.44|19519.44|19639.26|19519.26|19639.44|19519.44|19638.87|19518.87|10
1639649710000|2021-12-16 10:15:10|19637.92|19517.92|19635.53|19515.53|19638.04|19518.04|19634.82|19514.82|10
1639649720000|2021-12-16 10:15:20|19635.54|19515.54|19635.99|19515.99|19635.99|19515.99|19633.72|19513.72|10
1639649730000|2021-12-16 10:15:30|19635.98|19515.98|19637.57|19517.57|19637.57|19517.57|19635.28|19515.28|10
1639649740000|2021-12-16 10:15:40|19637.69|19517.69|19638.39|19518.39|19638.43|19518.43|19637.49|19517.49|10
1639649750000|2021-12-16 10:15:50|19638.26|19518.26|19638.25|19518.25|19638.42|19518.42|19637.81|19517.81|10
1639649760000|2021-12-16 10:16:00|19637.74|19517.74|19638.38|19518.38|19638.52|19518.52|19637.67|19517.67|8
1639649770000|2021-12-16 10:16:10|19638.26|19518.26|19639.98|19519.98|19640.16|19520.16|19638.26|19518.26|9
1639649780000|2021-12-16 10:16:20|19640.11|19520.11|19641.24|19521.24|19641.24|19521.24|19639.76|19519.76|10
1639649790000|2021-12-16 10:16:30|19641.31|19521.31|19642.82|19522.82|19642.82|19522.82|19641.19|19521.19|10
1639649800000|2021-12-16 10:16:40|19641.78|19521.78|19640.67|19520.67|19642.06|19522.06|19640.67|19520.67|10
1639649810000|2021-12-16 10:16:50|19640.53|19520.53|19641.36|19521.36|19641.52|19521.52|19640.53|19520.53|10
1639649820000|2021-12-16 10:17:00|19641.42|19521.42|19641.61|19521.61|19641.76|19521.76|19640.85|19520.85|10
1639649830000|2021-12-16 10:17:10|19641.98|19521.98|19641.31|19521.31|19641.98|19521.98|19641.31|19521.31|10
1639649840000|2021-12-16 10:17:20|19640.73|19520.73|19642.47|19522.47|19642.7|19522.7|19640.73|19520.73|10
1639649850000|2021-12-16 10:17:30|19642.58|19522.58|19643.16|19523.16|19643.31|19523.31|19642.56|19522.56|10
1639649860000|2021-12-16 10:17:40|19643.42|19523.42|19650.47|19530.47|19650.47|19530.47|19643.42|19523.42|10
1639649870000|2021-12-16 10:17:50|19650.62|19530.62|19657.67|19537.67|19657.67|19537.67|19650.58|19530.58|10
1639649880000|2021-12-16 10:18:00|19658.36|19538.36|19657.01|19537.01|19658.54|19538.54|19657.01|19537.01|10
1639649890000|2021-12-16 10:18:10|19657.26|19537.26|19653.85|19533.85|19657.26|19537.26|19653.7|19533.7|10
1639649900000|2021-12-16 10:18:20|19653.43|19533.43|19652.68|19532.68|19653.43|19533.43|19651.53|19531.53|9
1639649910000|2021-12-16 10:18:30|19652.28|19532.28|19653.21|19533.21|19653.21|19533.21|19652.12|19532.12|10
1639649920000|2021-12-16 10:18:40|19653.78|19533.78|19654.74|19534.74|19654.8|19534.8|19653.59|19533.59|10
1639649930000|2021-12-16 10:18:50|19654.59|19534.59|19648.48|19528.48|19654.59|19534.59|19648.48|19528.48|10
1639649940000|2021-12-16 10:19:00|19648.43|19528.43|19644.06|19524.06|19648.43|19528.43|19644.06|19524.06|10
1639649950000|2021-12-16 10:19:10|19644.02|19524.02|19643.08|19523.08|19644.19|19524.19|19642.79|19522.79|10
1639649960000|2021-12-16 10:19:20|19643.01|19523.01|19642.32|19522.32|19643.01|19523.01|19642.26|19522.26|10
1639649970000|2021-12-16 10:19:30|19642.16|19522.16|19639.95|19519.95|19642.16|19522.16|19639.95|19519.95|9
1639649980000|2021-12-16 10:19:40|19639.82|19519.82|19640.49|19520.49|19640.49|19520.49|19639.77|19519.77|10
1639649990000|2021-12-16 10:19:50|19640.36|19520.36|19640.88|19520.88|19640.88|19520.88|19640.15|19520.15|10
1639650000000|2021-12-16 10:20:00|19640.87|19520.87|19639.5|19519.5|19641.16|19521.16|19639.45|19519.45|10
1639650010000|2021-12-16 10:20:10|19639.57|19519.57|19637.69|19517.69|19639.95|19519.95|19637.69|19517.69|9
1639650020000|2021-12-16 10:20:20|19636.92|19516.92|19633.66|19513.66|19636.98|19516.98|19633.66|19513.66|10
1639650030000|2021-12-16 10:20:30|19631.88|19511.88|19622.35|19502.35|19631.88|19511.88|19622.1|19502.1|10
1639650040000|2021-12-16 10:20:40|19622.29|19502.29|19621.53|19501.53|19622.75|19502.75|19621.53|19501.53|10
1639650050000|2021-12-16 10:20:50|19620.75|19500.75|19613.02|19493.02|19621.11|19501.11|19612.91|19492.91|10
1639650060000|2021-12-16 10:21:00|19613.59|19493.59|19613.09|19493.09|19614.14|19494.14|19613.09|19493.09|10
1639650070000|2021-12-16 10:21:10|19613.04|19493.04|19610.78|19490.78|19613.04|19493.04|19610.78|19490.78|10
1639650080000|2021-12-16 10:21:20|19610.62|19490.62|19606.83|19486.83|19610.62|19490.62|19606.67|19486.67|10
1639650090000|2021-12-16 10:21:30|19606.92|19486.92|19603.4|19483.4|19606.92|19486.92|19602.51|19482.51|10
1639650100000|2021-12-16 10:21:40|19604.88|19484.88|19605.53|19485.53|19605.62|19485.62|19604.67|19484.67|10
1639650110000|2021-12-16 10:21:50|19605.82|19485.82|19605.97|19485.97|19606.18|19486.18|19605.12|19485.12|10
1639650120000|2021-12-16 10:22:00|19606.72|19486.72|19605.35|19485.35|19607.02|19487.02|19605.35|19485.35|10
1639650130000|2021-12-16 10:22:10|19605.53|19485.53|19603.68|19483.68|19605.53|19485.53|19603.68|19483.68|10
1639650140000|2021-12-16 10:22:20|19603.79|19483.79|19603.73|19483.73|19604.13|19484.13|19603.54|19483.54|10
1639650150000|2021-12-16 10:22:30|19603.91|19483.91|19604.96|19484.96|19605.23|19485.23|19603.69|19483.69|10
1639650160000|2021-12-16 10:22:40|19605.62|19485.62|19604.99|19484.99|19605.96|19485.96|19604.99|19484.99|10
1639650170000|2021-12-16 10:22:50|19605.31|19485.31|19604.92|19484.92|19605.76|19485.76|19604.87|19484.87|10
1639650180000|2021-12-16 10:23:00|19604.65|19484.65|19603.2|19483.2|19604.65|19484.65|19603.2|19483.2|10
1639650190000|2021-12-16 10:23:10|19603.25|19483.25|19602.52|19482.52|19603.25|19483.25|19602.4|19482.4|9
1639650200000|2021-12-16 10:23:20|19602.27|19482.27|19601.59|19481.59|19602.27|19482.27|19601.48|19481.48|9
1639650210000|2021-12-16 10:23:30|19601.28|19481.28|19594.92|19474.92|19601.28|19481.28|19594.92|19474.92|9
1639650220000|2021-12-16 10:23:40|19594.76|19474.76|19591.44|19471.44|19594.76|19474.76|19591.1|19471.1|10
1639650230000|2021-12-16 10:23:50|19591.64|19471.64|19588.81|19468.81|19591.64|19471.64|19588.81|19468.81|10
1639650240000|2021-12-16 10:24:00|19588.55|19468.55|19584.34|19464.34|19588.55|19468.55|19584.34|19464.34|10
1639650250000|2021-12-16 10:24:10|19584.7|19464.7|19584.08|19464.08|19585.07|19465.07|19583.67|19463.67|9
1639650260000|2021-12-16 10:24:20|19583.89|19463.89|19586.16|19466.16|19586.25|19466.25|19583.84|19463.84|9
1639650270000|2021-12-16 10:24:30|19588.13|19468.13|19590.8|19470.8|19592.12|19472.12|19588.13|19468.13|10
1639650280000|2021-12-16 10:24:40|19590.56|19470.56|19592.27|19472.27|19592.35|19472.35|19590.48|19470.48|10
1639650290000|2021-12-16 10:24:50|19591.8|19471.8|19591.95|19471.95|19592.06|19472.06|19591.78|19471.78|9
1639650300000|2021-12-16 10:25:00|19591.79|19471.79|19595.48|19475.48|19595.54|19475.54|19590.82|19470.82|9
1639650310000|2021-12-16 10:25:10|19595.98|19475.98|19597.41|19477.41|19597.41|19477.41|19595.98|19475.98|9
1639650320000|2021-12-16 10:25:20|19597.17|19477.17|19595.88|19475.88|19597.17|19477.17|19595.88|19475.88|10
1639650330000|2021-12-16 10:25:30|19595.99|19475.99|19596.42|19476.42|19596.84|19476.84|19595.87|19475.87|9
1639650340000|2021-12-16 10:25:40|19597.45|19477.45|19596.05|19476.05|19597.58|19477.58|19596.05|19476.05|10
1639650350000|2021-12-16 10:25:50|19595.94|19475.94|19592.08|19472.08|19595.94|19475.94|19592.08|19472.08|9
1639650360000|2021-12-16 10:26:00|19592.32|19472.32|19591.27|19471.27|19592.66|19472.66|19591.27|19471.27|10
1639650370000|2021-12-16 10:26:10|19591.21|19471.21|19587.18|19467.18|19591.52|19471.52|19586.15|19466.15|10
1639650380000|2021-12-16 10:26:20|19587.2|19467.2|19591.86|19471.86|19592.56|19472.56|19587.02|19467.02|10
1639650390000|2021-12-16 10:26:30|19592.07|19472.07|19591.87|19471.87|19592.47|19472.47|19591.66|19471.66|10
1639650400000|2021-12-16 10:26:40|19591.86|19471.86|19591.08|19471.08|19592.31|19472.31|19591.08|19471.08|9
1639650410000|2021-12-16 10:26:50|19590.9|19470.9|19591.84|19471.84|19592.1|19472.1|19590.8|19470.8|10
1639650420000|2021-12-16 10:27:00|19591.21|19471.21|19591.59|19471.59|19591.59|19471.59|19591.21|19471.21|8
1639650430000|2021-12-16 10:27:10|19591.57|19471.57|19590.78|19470.78|19591.57|19471.57|19590.33|19470.33|10
1639650440000|2021-12-16 10:27:20|19590.54|19470.54|19591.89|19471.89|19591.89|19471.89|19590.41|19470.41|10
1639650450000|2021-12-16 10:27:30|19592.03|19472.03|19592.64|19472.64|19592.64|19472.64|19591.68|19471.68|10
1639650460000|2021-12-16 10:27:40|19593.19|19473.19|19593.26|19473.26|19593.9|19473.9|19592.75|19472.75|9
1639650470000|2021-12-16 10:27:50|19593.69|19473.69|19594.15|19474.15|19594.21|19474.21|19593.12|19473.12|10
1639650480000|2021-12-16 10:28:00|19593.99|19473.99|19593.34|19473.34|19594.08|19474.08|19593.22|19473.22|10
1639650490000|2021-12-16 10:28:10|19593.5|19473.5|19594.17|19474.17|19594.17|19474.17|19593.15|19473.15|9
1639650500000|2021-12-16 10:28:20|19594.58|19474.58|19595.69|19475.69|19595.69|19475.69|19594.56|19474.56|10
1639650510000|2021-12-16 10:28:30|19595.34|19475.34|19595.15|19475.15|19595.8|19475.8|19594.93|19474.93|10
1639650520000|2021-12-16 10:28:40|19594.95|19474.95|19593.99|19473.99|19595.96|19475.96|19593.99|19473.99|10
1639650530000|2021-12-16 10:28:50|19593.64|19473.64|19591.86|19471.86|19594.53|19474.53|19591.86|19471.86|10
1639650540000|2021-12-16 10:29:00|19592.2|19472.2|19592.36|19472.36|19592.67|19472.67|19592|19472|10
1639650550000|2021-12-16 10:29:10|19592.52|19472.52|19589.9|19469.9|19592.52|19472.52|19589.9|19469.9|10
1639650560000|2021-12-16 10:29:20|19589.95|19469.95|19589.1|19469.1|19589.95|19469.95|19589.1|19469.1|10
1639650570000|2021-12-16 10:29:30|19588.91|19468.91|19591.34|19471.34|19591.65|19471.65|19588.91|19468.91|10
1639650580000|2021-12-16 10:29:40|19591.03|19471.03|19591.26|19471.26|19591.54|19471.54|19590.95|19470.95|10
1639650590000|2021-12-16 10:29:50|19591.24|19471.24|19591.03|19471.03|19591.49|19471.49|19590.86|19470.86|9
1639650600000|2021-12-16 10:30:00|19590.54|19470.54|19589.2|19469.2|19590.54|19470.54|19589.17|19469.17|10
1639650610000|2021-12-16 10:30:10|19588.91|19468.91|19588.42|19468.42|19588.91|19468.91|19587.64|19467.64|10
1639650620000|2021-12-16 10:30:20|19588.86|19468.86|19590.81|19470.81|19590.81|19470.81|19588.86|19468.86|10
1639650630000|2021-12-16 10:30:30|19593.62|19473.62|19602.49|19482.49|19602.49|19482.49|19593.62|19473.62|10
1639650640000|2021-12-16 10:30:40|19603.21|19483.21|19608.02|19488.02|19608.02|19488.02|19603.21|19483.21|10
1639650650000|2021-12-16 10:30:50|19608.61|19488.61|19609.85|19489.85|19611.03|19491.03|19608.61|19488.61|10
1639650660000|2021-12-16 10:31:00|19609.84|19489.84|19608.02|19488.02|19609.94|19489.94|19607.45|19487.45|10
1639650670000|2021-12-16 10:31:10|19607.71|19487.71|19610.51|19490.51|19611.25|19491.25|19607.59|19487.59|10
1639650680000|2021-12-16 10:31:20|19611.24|19491.24|19613.1|19493.1|19613.1|19493.1|19611.24|19491.24|10
1639650690000|2021-12-16 10:31:30|19613.32|19493.32|19613.42|19493.42|19614.24|19494.24|19613.06|19493.06|10
1639650700000|2021-12-16 10:31:40|19612.63|19492.63|19613.52|19493.52|19613.54|19493.54|19612.44|19492.44|10
1639650710000|2021-12-16 10:31:50|19612.91|19492.91|19610.28|19490.28|19612.91|19492.91|19610.28|19490.28|10
1639650720000|2021-12-16 10:32:00|19610.17|19490.17|19610.08|19490.08|19610.84|19490.84|19610.08|19490.08|10
1639650730000|2021-12-16 10:32:10|19609.84|19489.84|19608.05|19488.05|19610.03|19490.03|19607.94|19487.94|10
1639650740000|2021-12-16 10:32:20|19608.09|19488.09|19604.47|19484.47|19608.09|19488.09|19604.47|19484.47|10
1639650750000|2021-12-16 10:32:30|19604.57|19484.57|19603.81|19483.81|19604.8|19484.8|19603.81|19483.81|10
1639650760000|2021-12-16 10:32:40|19603.83|19483.83|19603.1|19483.1|19603.83|19483.83|19602.94|19482.94|10
1639650770000|2021-12-16 10:32:50|19603.45|19483.45|19601.28|19481.28|19603.58|19483.58|19601.28|19481.28|10
1639650780000|2021-12-16 10:33:00|19600.74|19480.74|19601.11|19481.11|19601.4|19481.4|19600.74|19480.74|9
1639650790000|2021-12-16 10:33:10|19601.01|19481.01|19599.97|19479.97|19601.01|19481.01|19599.97|19479.97|10
1639650800000|2021-12-16 10:33:20|19600.11|19480.11|19598.07|19478.07|19600.11|19480.11|19598.07|19478.07|10
1639650810000|2021-12-16 10:33:30|19597.63|19477.63|19595.25|19475.25|19597.63|19477.63|19595.02|19475.02|10
1639650820000|2021-12-16 10:33:40|19594.75|19474.75|19588.08|19468.08|19594.75|19474.75|19588.08|19468.08|10
1639650830000|2021-12-16 10:33:50|19587.78|19467.78|19587.36|19467.36|19587.78|19467.78|19586.71|19466.71|10
1639650840000|2021-12-16 10:34:00|19587.42|19467.42|19587.41|19467.41|19587.56|19467.56|19586.74|19466.74|10
1639650850000|2021-12-16 10:34:10|19588.12|19468.12|19589.21|19469.21|19589.27|19469.27|19588.12|19468.12|9
1639650860000|2021-12-16 10:34:20|19589.29|19469.29|19589.3|19469.3|19589.3|19469.3|19588.43|19468.43|8
1639650870000|2021-12-16 10:34:30|19588.05|19468.05|19590.15|19470.15|19590.34|19470.34|19588.05|19468.05|10
1639650880000|2021-12-16 10:34:40|19590.14|19470.14|19590.86|19470.86|19590.86|19470.86|19590.14|19470.14|10
1639650890000|2021-12-16 10:34:50|19591.02|19471.02|19593.27|19473.27|19593.27|19473.27|19590.63|19470.63|10
1639650900000|2021-12-16 10:35:00|19593.34|19473.34|19594.34|19474.34|19594.7|19474.7|19593.34|19473.34|9
1639650910000|2021-12-16 10:35:10|19594.33|19474.33|19590.75|19470.75|19594.33|19474.33|19590.75|19470.75|10
1639650920000|2021-12-16 10:35:20|19590.21|19470.21|19590.02|19470.02|19590.7|19470.7|19590.02|19470.02|10
1639650930000|2021-12-16 10:35:30|19589.83|19469.83|19589.56|19469.56|19590.16|19470.16|19589.56|19469.56|10
1639650940000|2021-12-16 10:35:40|19589.54|19469.54|19588.09|19468.09|19589.54|19469.54|19588.09|19468.09|9
1639650950000|2021-12-16 10:35:50|19588.3|19468.3|19591.07|19471.07|19591.07|19471.07|19588.3|19468.3|9
1639650960000|2021-12-16 10:36:00|19591.73|19471.73|19594.69|19474.69|19594.69|19474.69|19591.73|19471.73|10
1639650970000|2021-12-16 10:36:10|19594.93|19474.93|19595.57|19475.57|19596.11|19476.11|19594.82|19474.82|10
1639650980000|2021-12-16 10:36:20|19595.2|19475.2|19596.36|19476.36|19596.36|19476.36|19595.2|19475.2|10
1639650990000|2021-12-16 10:36:30|19596.3|19476.3|19597.11|19477.11|19597.25|19477.25|19596.3|19476.3|10
1639651000000|2021-12-16 10:36:40|19597.27|19477.27|19597.58|19477.58|19597.58|19477.58|19596.77|19476.77|10
1639651010000|2021-12-16 10:36:50|19597.99|19477.99|19598.68|19478.68|19598.86|19478.86|19597.99|19477.99|10
1639651020000|2021-12-16 10:37:00|19598.77|19478.77|19600.18|19480.18|19600.18|19480.18|19598.06|19478.06|10
1639651030000|2021-12-16 10:37:10|19601.05|19481.05|19606.95|19486.95|19606.95|19486.95|19601.05|19481.05|10
1639651040000|2021-12-16 10:37:20|19607.33|19487.33|19609.17|19489.17|19609.34|19489.34|19607.33|19487.33|10
1639651050000|2021-12-16 10:37:30|19609.1|19489.1|19610.42|19490.42|19610.47|19490.47|19609|19489|9
1639651060000|2021-12-16 10:37:40|19610.59|19490.59|19611.51|19491.51|19611.8|19491.8|19610.43|19490.43|9
1639651070000|2021-12-16 10:37:50|19611.68|19491.68|19612.02|19492.02|19612.05|19492.05|19611.49|19491.49|9
1639651080000|2021-12-16 10:38:00|19612.07|19492.07|19612.21|19492.21|19612.65|19492.65|19611.97|19491.97|10
1639651090000|2021-12-16 10:38:10|19612.39|19492.39|19615.42|19495.42|19615.91|19495.91|19611.06|19491.06|10
1639651100000|2021-12-16 10:38:20|19615.43|19495.43|19615.86|19495.86|19615.98|19495.98|19614.67|19494.67|10
1639651110000|2021-12-16 10:38:30|19616.08|19496.08|19615.27|19495.27|19616.08|19496.08|19615|19495|9
1639651120000|2021-12-16 10:38:40|19615.7|19495.7|19615.84|19495.84|19616.29|19496.29|19615.49|19495.49|10
1639651130000|2021-12-16 10:38:50|19615.65|19495.65|19615.8|19495.8|19616.35|19496.35|19615.65|19495.65|9
1639651140000|2021-12-16 10:39:00|19615.79|19495.79|19615.5|19495.5|19617.07|19497.07|19615.5|19495.5|9
1639651150000|2021-12-16 10:39:10|19615.31|19495.31|19612.01|19492.01|19615.37|19495.37|19612.01|19492.01|10
1639651160000|2021-12-16 10:39:20|19610.78|19490.78|19608.4|19488.4|19610.78|19490.78|19608.4|19488.4|9
1639651170000|2021-12-16 10:39:30|19607.82|19487.82|19607.96|19487.96|19608.13|19488.13|19607.2|19487.2|9
1639651180000|2021-12-16 10:39:40|19607.68|19487.68|19607.78|19487.78|19607.84|19487.84|19607.41|19487.41|9
1639651190000|2021-12-16 10:39:50|19607.7|19487.7|19608.19|19488.19|19608.19|19488.19|19607.56|19487.56|10
1639651200000|2021-12-16 10:40:00|19608.71|19488.71|19610.11|19490.11|19610.11|19490.11|19608.71|19488.71|9
1639651210000|2021-12-16 10:40:10|19610.97|19490.97|19607.56|19487.56|19610.97|19490.97|19607.56|19487.56|9
1639651220000|2021-12-16 10:40:20|19607.1|19487.1|19605.05|19485.05|19607.1|19487.1|19605.05|19485.05|10
1639651230000|2021-12-16 10:40:30|19604.98|19484.98|19603.64|19483.64|19605.33|19485.33|19603.6|19483.6|9
1639651240000|2021-12-16 10:40:40|19602.99|19482.99|19603.41|19483.41|19603.41|19483.41|19602.36|19482.36|10
1639651250000|2021-12-16 10:40:50|19603.94|19483.94|19604.18|19484.18|19604.77|19484.77|19602.58|19482.58|10
1639651260000|2021-12-16 10:41:00|19604.54|19484.54|19603.98|19483.98|19604.66|19484.66|19603.98|19483.98|9
1639651270000|2021-12-16 10:41:10|19603.84|19483.84|19600.33|19480.33|19603.99|19483.99|19600.33|19480.33|10
1639651280000|2021-12-16 10:41:20|19600.34|19480.34|19598.89|19478.89|19600.65|19480.65|19598.89|19478.89|10
1639651290000|2021-12-16 10:41:30|19598.84|19478.84|19595.66|19475.66|19599.08|19479.08|19595.35|19475.35|10
1639651300000|2021-12-16 10:41:40|19595.09|19475.09|19588.92|19468.92|19595.09|19475.09|19588.92|19468.92|10
1639651310000|2021-12-16 10:41:50|19588.9|19468.9|19587.11|19467.11|19588.9|19468.9|19586.42|19466.42|10
1639651320000|2021-12-16 10:42:00|19587.17|19467.17|19586.14|19466.14|19587.24|19467.24|19586.14|19466.14|9
1639651330000|2021-12-16 10:42:10|19586.17|19466.17|19586.44|19466.44|19586.56|19466.56|19586.17|19466.17|7
1639651340000|2021-12-16 10:42:20|19586.47|19466.47|19584.66|19464.66|19586.47|19466.47|19584.53|19464.53|10
1639651350000|2021-12-16 10:42:30|19584.55|19464.55|19584.71|19464.71|19584.71|19464.71|19584.14|19464.14|9
1639651360000|2021-12-16 10:42:40|19584.83|19464.83|19585.6|19465.6|19585.73|19465.73|19584.83|19464.83|9
1639651370000|2021-12-16 10:42:50|19586.53|19466.53|19588.42|19468.42|19588.42|19468.42|19586.53|19466.53|8
1639651380000|2021-12-16 10:43:00|19588.46|19468.46|19589.57|19469.57|19589.57|19469.57|19588.46|19468.46|10
1639651390000|2021-12-16 10:43:10|19589.12|19469.12|19587.75|19467.75|19589.42|19469.42|19587.75|19467.75|9
1639651400000|2021-12-16 10:43:20|19587.1|19467.1|19586.83|19466.83|19587.1|19467.1|19586.55|19466.55|10
1639651410000|2021-12-16 10:43:30|19585.58|19465.58|19586.07|19466.07|19586.47|19466.47|19585.58|19465.58|9
1639651420000|2021-12-16 10:43:40|19586.09|19466.09|19585.61|19465.61|19586.09|19466.09|19585.31|19465.31|9
1639651430000|2021-12-16 10:43:50|19585|19465|19586.06|19466.06|19586.06|19466.06|19584.5|19464.5|7
1639651440000|2021-12-16 10:44:00|19586.07|19466.07|19585.18|19465.18|19586.12|19466.12|19585.18|19465.18|9
1639651450000|2021-12-16 10:44:10|19584.41|19464.41|19582.77|19462.77|19584.43|19464.43|19582.77|19462.77|10
1639651460000|2021-12-16 10:44:20|19582.44|19462.44|19580.67|19460.67|19582.45|19462.45|19580.67|19460.67|9
1639651470000|2021-12-16 10:44:30|19580.07|19460.07|19578.11|19458.11|19580.31|19460.31|19577.73|19457.73|10
1639651480000|2021-12-16 10:44:40|19578.76|19458.76|19579.61|19459.61|19579.68|19459.68|19578.76|19458.76|10
1639651490000|2021-12-16 10:44:50|19579.57|19459.57|19584.32|19464.32|19584.44|19464.44|19579.57|19459.57|10
1639651500000|2021-12-16 10:45:00|19583.98|19463.98|19584.4|19464.4|19584.84|19464.84|19583.84|19463.84|10
1639651510000|2021-12-16 10:45:10|19584.37|19464.37|19585.55|19465.55|19585.55|19465.55|19584.37|19464.37|10
1639651520000|2021-12-16 10:45:20|19585.46|19465.46|19586.04|19466.04|19586.16|19466.16|19584.55|19464.55|10
1639651530000|2021-12-16 10:45:30|19586.11|19466.11|19586.24|19466.24|19586.24|19466.24|19585.59|19465.59|10
1639651540000|2021-12-16 10:45:40|19586.71|19466.71|19586.84|19466.84|19586.94|19466.94|19586.58|19466.58|10
1639651550000|2021-12-16 10:45:50|19586.94|19466.94|19588.34|19468.34|19588.34|19468.34|19586.94|19466.94|9
1639651560000|2021-12-16 10:46:00|19588.95|19468.95|19588.44|19468.44|19589.69|19469.69|19588.44|19468.44|10
1639651570000|2021-12-16 10:46:10|19589.16|19469.16|19589.92|19469.92|19590.02|19470.02|19589.16|19469.16|9
1639651580000|2021-12-16 10:46:20|19589.83|19469.83|19590.31|19470.31|19590.88|19470.88|19589.83|19469.83|10
1639651590000|2021-12-16 10:46:30|19590.03|19470.03|19591.62|19471.62|19591.62|19471.62|19590.03|19470.03|9
1639651600000|2021-12-16 10:46:40|19592.13|19472.13|19594.07|19474.07|19594.07|19474.07|19592.06|19472.06|10
1639651610000|2021-12-16 10:46:50|19594.62|19474.62|19596.84|19476.84|19596.84|19476.84|19594.62|19474.62|9
1639651620000|2021-12-16 10:47:00|19596.79|19476.79|19599.71|19479.71|19599.71|19479.71|19596.63|19476.63|10
1639651630000|2021-12-16 10:47:10|19600.32|19480.32|19603.41|19483.41|19603.41|19483.41|19600.32|19480.32|10
1639651640000|2021-12-16 10:47:20|19603.31|19483.31|19604.26|19484.26|19604.43|19484.43|19603.31|19483.31|7
1639651650000|2021-12-16 10:47:30|19604.43|19484.43|19604.41|19484.41|19604.43|19484.43|19604.21|19484.21|6
1639651660000|2021-12-16 10:47:40|19604.46|19484.46|19602.21|19482.21|19604.72|19484.72|19602.21|19482.21|9
1639651670000|2021-12-16 10:47:50|19601.73|19481.73|19602.86|19482.86|19602.94|19482.94|19601|19481|10
1639651680000|2021-12-16 10:48:00|19602.65|19482.65|19602.2|19482.2|19603.4|19483.4|19602.2|19482.2|9
1639651690000|2021-12-16 10:48:10|19602.39|19482.39|19600.7|19480.7|19602.39|19482.39|19600.7|19480.7|10
1639651700000|2021-12-16 10:48:20|19600.46|19480.46|19598.94|19478.94|19600.61|19480.61|19598.94|19478.94|9
1639651710000|2021-12-16 10:48:30|19598.81|19478.81|19597.95|19477.95|19598.81|19478.81|19597.12|19477.12|8
1639651720000|2021-12-16 10:48:40|19597.5|19477.5|19597.17|19477.17|19598.06|19478.06|19597.17|19477.17|10
1639651730000|2021-12-16 10:48:50|19596.61|19476.61|19595.67|19475.67|19597.65|19477.65|19595.67|19475.67|9
1639651740000|2021-12-16 10:49:00|19595.28|19475.28|19596.49|19476.49|19596.49|19476.49|19594.85|19474.85|9
1639651750000|2021-12-16 10:49:10|19598.26|19478.26|19601.15|19481.15|19601.34|19481.34|19598.26|19478.26|10
1639651760000|2021-12-16 10:49:20|19601.22|19481.22|19600.68|19480.68|19601.41|19481.41|19600.68|19480.68|10
1639651770000|2021-12-16 10:49:30|19601.26|19481.26|19600.98|19480.98|19601.26|19481.26|19600.03|19480.03|10
1639651780000|2021-12-16 10:49:40|19600.52|19480.52|19603.02|19483.02|19603.02|19483.02|19600.52|19480.52|9
1639651790000|2021-12-16 10:49:50|19603.08|19483.08|19603.14|19483.14|19603.43|19483.43|19601.66|19481.66|9
1639651800000|2021-12-16 10:50:00|19602.49|19482.49|19603.34|19483.34|19603.34|19483.34|19601.99|19481.99|9
1639651810000|2021-12-16 10:50:10|19603.07|19483.07|19604.26|19484.26|19604.43|19484.43|19603.07|19483.07|7
1639651820000|2021-12-16 10:50:20|19604.7|19484.7|19608.82|19488.82|19608.82|19488.82|19604.7|19484.7|10
1639651830000|2021-12-16 10:50:30|19608.59|19488.59|19610.36|19490.36|19610.42|19490.42|19608.59|19488.59|10
1639651840000|2021-12-16 10:50:40|19610.5|19490.5|19608.23|19488.23|19610.96|19490.96|19608.23|19488.23|9
1639651850000|2021-12-16 10:50:50|19607.35|19487.35|19605.96|19485.96|19607.35|19487.35|19605.9|19485.9|10
1639651860000|2021-12-16 10:51:00|19606.1|19486.1|19608.66|19488.66|19608.66|19488.66|19606.1|19486.1|10
1639651870000|2021-12-16 10:51:10|19609.18|19489.18|19613.74|19493.74|19613.74|19493.74|19609.18|19489.18|10
1639651880000|2021-12-16 10:51:20|19614.06|19494.06|19616.21|19496.21|19616.38|19496.38|19614.06|19494.06|9
1639651890000|2021-12-16 10:51:30|19615.62|19495.62|19612.5|19492.5|19616.05|19496.05|19612.5|19492.5|9
1639651900000|2021-12-16 10:51:40|19611.87|19491.87|19608.84|19488.84|19611.87|19491.87|19608.6|19488.6|9
1639651910000|2021-12-16 10:51:50|19609.63|19489.63|19608.7|19488.7|19610.3|19490.3|19608.7|19488.7|10
1639651920000|2021-12-16 10:52:00|19608.64|19488.64|19607.41|19487.41|19608.64|19488.64|19607.3|19487.3|9
1639651930000|2021-12-16 10:52:10|19607.55|19487.55|19606.15|19486.15|19607.55|19487.55|19606.12|19486.12|9
1639651940000|2021-12-16 10:52:20|19606.58|19486.58|19604.59|19484.59|19606.58|19486.58|19604.59|19484.59|9
1639651950000|2021-12-16 10:52:30|19605.2|19485.2|19601.7|19481.7|19605.2|19485.2|19601.7|19481.7|10
1639651960000|2021-12-16 10:52:40|19601.39|19481.39|19600.96|19480.96|19601.39|19481.39|19600.84|19480.84|6
1639651970000|2021-12-16 10:52:50|19601.18|19481.18|19602.38|19482.38|19602.38|19482.38|19601.06|19481.06|10
1639651980000|2021-12-16 10:53:00|19602.26|19482.26|19603.12|19483.12|19603.2|19483.2|19601.71|19481.71|10
1639651990000|2021-12-16 10:53:10|19603.33|19483.33|19604.41|19484.41|19604.41|19484.41|19603.19|19483.19|9
1639652000000|2021-12-16 10:53:20|19604.68|19484.68|19606.2|19486.2|19606.2|19486.2|19604.68|19484.68|8
1639652010000|2021-12-16 10:53:30|19606.46|19486.46|19608.1|19488.1|19608.1|19488.1|19606.33|19486.33|10
1639652020000|2021-12-16 10:53:40|19608.22|19488.22|19607.36|19487.36|19608.39|19488.39|19606.68|19486.68|10
1639652030000|2021-12-16 10:53:50|19607.71|19487.71|19607.13|19487.13|19608.2|19488.2|19606.94|19486.94|8
1639652040000|2021-12-16 10:54:00|19606.7|19486.7|19600.92|19480.92|19606.7|19486.7|19600.78|19480.78|10
1639652050000|2021-12-16 10:54:10|19599.87|19479.87|19598.04|19478.04|19599.87|19479.87|19597.81|19477.81|10
1639652060000|2021-12-16 10:54:20|19597.93|19477.93|19594.87|19474.87|19597.93|19477.93|19594.28|19474.28|10
1639652070000|2021-12-16 10:54:30|19595.31|19475.31|19596.05|19476.05|19596.93|19476.93|19595.31|19475.31|9
1639652080000|2021-12-16 10:54:40|19595.09|19475.09|19597.64|19477.64|19597.64|19477.64|19595.09|19475.09|10
1639652090000|2021-12-16 10:54:50|19598.56|19478.56|19599.12|19479.12|19599.19|19479.19|19598.32|19478.32|9
1639652100000|2021-12-16 10:55:00|19599.42|19479.42|19595.77|19475.77|19599.42|19479.42|19595.77|19475.77|9
1639652110000|2021-12-16 10:55:10|19595.27|19475.27|19591.08|19471.08|19595.27|19475.27|19590.97|19470.97|10
1639652120000|2021-12-16 10:55:20|19590.77|19470.77|19589.06|19469.06|19590.77|19470.77|19588.73|19468.73|9
1639652130000|2021-12-16 10:55:30|19589.58|19469.58|19591.78|19471.78|19591.91|19471.91|19589.58|19469.58|10
1639652140000|2021-12-16 10:55:40|19592.16|19472.16|19595.28|19475.28|19595.28|19475.28|19592.16|19472.16|10
1639652150000|2021-12-16 10:55:50|19596.08|19476.08|19598.31|19478.31|19598.31|19478.31|19596.08|19476.08|10
1639652160000|2021-12-16 10:56:00|19598.67|19478.67|19600.04|19480.04|19600.26|19480.26|19598.46|19478.46|10
1639652170000|2021-12-16 10:56:10|19599.62|19479.62|19601.49|19481.49|19601.49|19481.49|19599.15|19479.15|10
1639652180000|2021-12-16 10:56:20|19602.39|19482.39|19603.64|19483.64|19603.64|19483.64|19602.01|19482.01|10
1639652190000|2021-12-16 10:56:30|19604.4|19484.4|19610.26|19490.26|19611|19491|19604.4|19484.4|10
1639652200000|2021-12-16 10:56:40|19611.05|19491.05|19613.63|19493.63|19614.16|19494.16|19611.05|19491.05|10
1639652210000|2021-12-16 10:56:50|19613.88|19493.88|19611.25|19491.25|19614.09|19494.09|19611.25|19491.25|10
1639652220000|2021-12-16 10:57:00|19611.71|19491.71|19613|19493|19613|19493|19611.59|19491.59|10
1639652230000|2021-12-16 10:57:10|19613.11|19493.11|19615.37|19495.37|19615.37|19495.37|19612.96|19492.96|9
1639652240000|2021-12-16 10:57:20|19614.48|19494.48|19620.4|19500.4|19620.4|19500.4|19614.48|19494.48|10
1639652250000|2021-12-16 10:57:30|19621.48|19501.48|19625.03|19505.03|19625.03|19505.03|19621.48|19501.48|10
1639652260000|2021-12-16 10:57:40|19626.27|19506.27|19626.08|19506.08|19626.87|19506.87|19625.75|19505.75|10
1639652270000|2021-12-16 10:57:50|19626.4|19506.4|19625.71|19505.71|19626.4|19506.4|19625.25|19505.25|10
1639652280000|2021-12-16 10:58:00|19625.87|19505.87|19624.74|19504.74|19625.87|19505.87|19624.74|19504.74|10
1639652290000|2021-12-16 10:58:10|19625.23|19505.23|19626.8|19506.8|19626.8|19506.8|19625.23|19505.23|10
1639652300000|2021-12-16 10:58:20|19626.82|19506.82|19628.6|19508.6|19628.6|19508.6|19626.82|19506.82|9
1639652310000|2021-12-16 10:58:30|19629.26|19509.26|19630.1|19510.1|19630.1|19510.1|19628.81|19508.81|10
1639652320000|2021-12-16 10:58:40|19629.72|19509.72|19630.75|19510.75|19630.75|19510.75|19629.26|19509.26|10
1639652330000|2021-12-16 10:58:50|19631.45|19511.45|19634.28|19514.28|19634.28|19514.28|19631.45|19511.45|10
1639652340000|2021-12-16 10:59:00|19633.74|19513.74|19634.04|19514.04|19634.13|19514.13|19633.44|19513.44|10
1639652350000|2021-12-16 10:59:10|19634.16|19514.16|19631.79|19511.79|19634.65|19514.65|19631.79|19511.79|9
1639652360000|2021-12-16 10:59:20|19631.44|19511.44|19631.24|19511.24|19631.44|19511.44|19630.38|19510.38|10
1639652370000|2021-12-16 10:59:30|19631.73|19511.73|19631.05|19511.05|19631.73|19511.73|19631.05|19511.05|10
1639652380000|2021-12-16 10:59:40|19631.41|19511.41|19632.66|19512.66|19632.92|19512.92|19631.41|19511.41|9
1639652390000|2021-12-16 10:59:50|19632.64|19512.64|19632.32|19512.32|19633.48|19513.48|19632.32|19512.32|9
1639652400000|2021-12-16 11:00:00|19632.27|19512.27|19632.1|19512.1|19632.46|19512.46|19632.1|19512.1|10
1639652410000|2021-12-16 11:00:10|19632.03|19512.03|19632.91|19512.91|19632.91|19512.91|19631.15|19511.15|9
1639652420000|2021-12-16 11:00:20|19632.61|19512.61|19627.9|19507.9|19632.83|19512.83|19627.9|19507.9|10
1639652430000|2021-12-16 11:00:30|19626.88|19506.88|19624.25|19504.25|19626.88|19506.88|19624.25|19504.25|10
1639652440000|2021-12-16 11:00:40|19623.57|19503.57|19620.11|19500.11|19623.73|19503.73|19620.11|19500.11|10
1639652450000|2021-12-16 11:00:50|19619.42|19499.42|19615.38|19495.38|19619.42|19499.42|19615.38|19495.38|10
1639652460000|2021-12-16 11:01:00|19615.43|19495.43|19612.2|19492.2|19615.43|19495.43|19612.12|19492.12|10
1639652470000|2021-12-16 11:01:10|19612.22|19492.22|19610.9|19490.9|19612.22|19492.22|19610.41|19490.41|9
1639652480000|2021-12-16 11:01:20|19610.77|19490.77|19611.81|19491.81|19611.81|19491.81|19610.65|19490.65|10
1639652490000|2021-12-16 11:01:30|19612.91|19492.91|19611.42|19491.42|19612.99|19492.99|19611.29|19491.29|10
1639652500000|2021-12-16 11:01:40|19611.17|19491.17|19607.98|19487.98|19611.17|19491.17|19607.98|19487.98|10
1639652510000|2021-12-16 11:01:50|19602.86|19482.86|19598.01|19478.01|19602.86|19482.86|19598.01|19478.01|10
1639652520000|2021-12-16 11:02:00|19598.88|19478.88|19601.36|19481.36|19601.55|19481.55|19598.88|19478.88|10
1639652530000|2021-12-16 11:02:10|19601.7|19481.7|19600.53|19480.53|19601.74|19481.74|19600.45|19480.45|10
1639652540000|2021-12-16 11:02:20|19600.61|19480.61|19599.45|19479.45|19600.61|19480.61|19598.62|19478.62|9
1639652550000|2021-12-16 11:02:30|19599.16|19479.16|19599.77|19479.77|19599.99|19479.99|19598.96|19478.96|10
1639652560000|2021-12-16 11:02:40|19599.95|19479.95|19600.3|19480.3|19600.73|19480.73|19599.95|19479.95|9
1639652570000|2021-12-16 11:02:50|19600.31|19480.31|19599.86|19479.86|19600.31|19480.31|19599.7|19479.7|9
1639652580000|2021-12-16 11:03:00|19600.12|19480.12|19601.3|19481.3|19601.3|19481.3|19599.48|19479.48|10
1639652590000|2021-12-16 11:03:10|19601.77|19481.77|19606.02|19486.02|19606.02|19486.02|19601.77|19481.77|10
1639652600000|2021-12-16 11:03:20|19609.18|19489.18|19610.72|19490.72|19611.99|19491.99|19609.18|19489.18|10
1639652610000|2021-12-16 11:03:30|19610.91|19490.91|19620.43|19500.43|19620.43|19500.43|19610.91|19490.91|10
1639652620000|2021-12-16 11:03:40|19621.11|19501.11|19620.92|19500.92|19622.16|19502.16|19620.92|19500.92|10
1639652630000|2021-12-16 11:03:50|19620.58|19500.58|19619.64|19499.64|19620.58|19500.58|19618.99|19498.99|10
1639652640000|2021-12-16 11:04:00|19619.95|19499.95|19619.14|19499.14|19620.24|19500.24|19618.91|19498.91|9
1639652650000|2021-12-16 11:04:10|19619.84|19499.84|19624.04|19504.04|19624.79|19504.79|19619.84|19499.84|10
1639652660000|2021-12-16 11:04:20|19624.03|19504.03|19625.76|19505.76|19625.77|19505.77|19624.01|19504.01|8
1639652670000|2021-12-16 11:04:30|19626|19506|19627.07|19507.07|19627.07|19507.07|19625.88|19505.88|9
1639652680000|2021-12-16 11:04:40|19627.14|19507.14|19628.41|19508.41|19628.8|19508.8|19627.14|19507.14|10
1639652690000|2021-12-16 11:04:50|19628.3|19508.3|19626.27|19506.27|19628.3|19508.3|19626.27|19506.27|10
1639652700000|2021-12-16 11:05:00|19626.49|19506.49|19625.75|19505.75|19626.69|19506.69|19625.75|19505.75|10
1639652710000|2021-12-16 11:05:10|19625.56|19505.56|19624.27|19504.27|19625.82|19505.82|19624.04|19504.04|10
1639652720000|2021-12-16 11:05:20|19624.05|19504.05|19620.72|19500.72|19624.18|19504.18|19620.72|19500.72|10
1639652730000|2021-12-16 11:05:30|19621.09|19501.09|19621.32|19501.32|19621.45|19501.45|19620.63|19500.63|10
1639652740000|2021-12-16 11:05:40|19622.35|19502.35|19622.75|19502.75|19622.77|19502.77|19622.26|19502.26|10
1639652750000|2021-12-16 11:05:50|19622.74|19502.74|19621.74|19501.74|19622.81|19502.81|19621.57|19501.57|8
1639652760000|2021-12-16 11:06:00|19621.76|19501.76|19620.63|19500.63|19621.78|19501.78|19620.6|19500.6|9
1639652770000|2021-12-16 11:06:10|19620.42|19500.42|19619.2|19499.2|19620.42|19500.42|19618.65|19498.65|9
1639652780000|2021-12-16 11:06:20|19619.37|19499.37|19621.23|19501.23|19621.23|19501.23|19619.37|19499.37|10
1639652790000|2021-12-16 11:06:30|19622.17|19502.17|19620.44|19500.44|19622.17|19502.17|19620.44|19500.44|9
1639652800000|2021-12-16 11:06:40|19620.52|19500.52|19617.79|19497.79|19620.52|19500.52|19617.79|19497.79|10
1639652810000|2021-12-16 11:06:50|19618.38|19498.38|19617.09|19497.09|19618.38|19498.38|19617.09|19497.09|10
1639652820000|2021-12-16 11:07:00|19617.49|19497.49|19616.55|19496.55|19617.54|19497.54|19616.55|19496.55|7
1639652830000|2021-12-16 11:07:10|19616.53|19496.53|19612.82|19492.82|19616.53|19496.53|19612.79|19492.79|10
1639652840000|2021-12-16 11:07:20|19612.73|19492.73|19612.76|19492.76|19612.81|19492.81|19612.08|19492.08|9
1639652850000|2021-12-16 11:07:30|19612.59|19492.59|19613.04|19493.04|19613.17|19493.17|19612.52|19492.52|10
1639652860000|2021-12-16 11:07:40|19612.71|19492.71|19611.86|19491.86|19612.71|19492.71|19611.86|19491.86|10
1639652870000|2021-12-16 11:07:50|19612|19492|19610.82|19490.82|19612|19492|19610.14|19490.14|9
1639652880000|2021-12-16 11:08:00|19610.48|19490.48|19611.59|19491.59|19611.81|19491.81|19609.53|19489.53|10
1639652890000|2021-12-16 11:08:10|19611.35|19491.35|19610.85|19490.85|19611.4|19491.4|19610.64|19490.64|9
1639652900000|2021-12-16 11:08:20|19610.98|19490.98|19611.21|19491.21|19611.39|19491.39|19610.34|19490.34|7
1639652910000|2021-12-16 11:08:30|19611.24|19491.24|19610.86|19490.86|19611.38|19491.38|19610.86|19490.86|10
1639652920000|2021-12-16 11:08:40|19610.89|19490.89|19609.61|19489.61|19610.89|19490.89|19609.23|19489.23|10
1639652930000|2021-12-16 11:08:50|19609.82|19489.82|19610|19490|19610.91|19490.91|19609.55|19489.55|10
1639652940000|2021-12-16 11:09:00|19609.61|19489.61|19597.58|19477.58|19609.8|19489.8|19597.58|19477.58|10
1639652950000|2021-12-16 11:09:10|19592.92|19472.92|19574.88|19454.88|19592.92|19472.92|19574.88|19454.88|10
1639652960000|2021-12-16 11:09:20|19572.86|19452.86|19571.55|19451.55|19573.4|19453.4|19571.55|19451.55|10
1639652970000|2021-12-16 11:09:30|19570.86|19450.86|19566.67|19446.67|19570.86|19450.86|19566.67|19446.67|10
1639652980000|2021-12-16 11:09:40|19566.6|19446.6|19563.47|19443.47|19566.95|19446.95|19563.37|19443.37|10
1639652990000|2021-12-16 11:09:50|19562.42|19442.42|19558.65|19438.65|19562.42|19442.42|19557.85|19437.85|10
1639653000000|2021-12-16 11:10:00|19558.56|19438.56|19562.21|19442.21|19562.21|19442.21|19558.36|19438.36|9
1639653010000|2021-12-16 11:10:10|19562.94|19442.94|19564.33|19444.33|19566.13|19446.13|19562.94|19442.94|10
1639653020000|2021-12-16 11:10:20|19562.52|19442.52|19560.67|19440.67|19562.52|19442.52|19560.29|19440.29|10
1639653030000|2021-12-16 11:10:30|19561.11|19441.11|19559.86|19439.86|19561.11|19441.11|19559.71|19439.71|10
1639653040000|2021-12-16 11:10:40|19560.49|19440.49|19560.76|19440.76|19561.22|19441.22|19559.63|19439.63|10
1639653050000|2021-12-16 11:10:50|19561|19441|19561.83|19441.83|19562.33|19442.33|19561|19441|10
1639653060000|2021-12-16 11:11:00|19562.26|19442.26|19561.17|19441.17|19562.26|19442.26|19560.83|19440.83|8
1639653070000|2021-12-16 11:11:10|19560.43|19440.43|19560.34|19440.34|19561.08|19441.08|19560.34|19440.34|10
1639653080000|2021-12-16 11:11:20|19559.79|19439.79|19560.93|19440.93|19561.06|19441.06|19559.79|19439.79|9
1639653090000|2021-12-16 11:11:30|19561.13|19441.13|19560.13|19440.13|19561.13|19441.13|19559.96|19439.96|9
1639653100000|2021-12-16 11:11:40|19559.52|19439.52|19555.7|19435.7|19559.52|19439.52|19555.7|19435.7|10
1639653110000|2021-12-16 11:11:50|19555.64|19435.64|19548.86|19428.86|19555.64|19435.64|19548.86|19428.86|10
1639653120000|2021-12-16 11:12:00|19545.66|19425.66|19540.25|19420.25|19545.66|19425.66|19540.25|19420.25|10
1639653130000|2021-12-16 11:12:10|19539.59|19419.59|19536.27|19416.27|19539.59|19419.59|19536.27|19416.27|10
1639653140000|2021-12-16 11:12:20|19536.73|19416.73|19537.46|19417.46|19537.48|19417.48|19536.31|19416.31|10
1639653150000|2021-12-16 11:12:30|19537.29|19417.29|19538.25|19418.25|19538.25|19418.25|19536.38|19416.38|9
1639653160000|2021-12-16 11:12:40|19538.07|19418.07|19535.49|19415.49|19538.53|19418.53|19535.49|19415.49|10
1639653170000|2021-12-16 11:12:50|19535.39|19415.39|19532.71|19412.71|19535.39|19415.39|19532.71|19412.71|9
1639653180000|2021-12-16 11:13:00|19533.28|19413.28|19531.09|19411.09|19533.28|19413.28|19531.09|19411.09|10
1639653190000|2021-12-16 11:13:10|19530.98|19410.98|19530.04|19410.04|19530.98|19410.98|19529.39|19409.39|10
1639653200000|2021-12-16 11:13:20|19529.11|19409.11|19530.37|19410.37|19531.32|19411.32|19529.11|19409.11|10
1639653210000|2021-12-16 11:13:30|19530.58|19410.58|19528.42|19408.42|19530.58|19410.58|19528.42|19408.42|10
1639653220000|2021-12-16 11:13:40|19528.17|19408.17|19525.05|19405.05|19528.29|19408.29|19525.05|19405.05|9
1639653230000|2021-12-16 11:13:50|19524.36|19404.36|19523.28|19403.28|19524.36|19404.36|19523.28|19403.28|10
1639653240000|2021-12-16 11:14:00|19523.61|19403.61|19527.68|19407.68|19528|19408|19523.44|19403.44|10
1639653250000|2021-12-16 11:14:10|19528.48|19408.48|19532.59|19412.59|19532.59|19412.59|19528.48|19408.48|10
1639653260000|2021-12-16 11:14:20|19533.4|19413.4|19535.5|19415.5|19535.5|19415.5|19533.4|19413.4|10
1639653270000|2021-12-16 11:14:30|19535.78|19415.78|19537.59|19417.59|19538.31|19418.31|19535.78|19415.78|10
1639653280000|2021-12-16 11:14:40|19537.87|19417.87|19540.23|19420.23|19540.8|19420.8|19537.87|19417.87|10
1639653290000|2021-12-16 11:14:50|19540.34|19420.34|19541.15|19421.15|19541.16|19421.16|19540.24|19420.24|9
1639653300000|2021-12-16 11:15:00|19541.6|19421.6|19541.43|19421.43|19542.97|19422.97|19541.37|19421.37|10
1639653310000|2021-12-16 11:15:10|19541.28|19421.28|19542.8|19422.8|19542.8|19422.8|19540.73|19420.73|10
1639653320000|2021-12-16 11:15:20|19542.77|19422.77|19543.51|19423.51|19544.09|19424.09|19542.77|19422.77|10
1639653330000|2021-12-16 11:15:30|19543.42|19423.42|19544.67|19424.67|19545.14|19425.14|19543.42|19423.42|10
1639653340000|2021-12-16 11:15:40|19544.91|19424.91|19549.49|19429.49|19549.49|19429.49|19544.91|19424.91|10
1639653350000|2021-12-16 11:15:50|19549.78|19429.78|19550.58|19430.58|19550.72|19430.72|19549.67|19429.67|8
1639653360000|2021-12-16 11:16:00|19550.88|19430.88|19552.34|19432.34|19552.34|19432.34|19550.72|19430.72|10
1639653370000|2021-12-16 11:16:10|19552.9|19432.9|19550.08|19430.08|19552.9|19432.9|19550.08|19430.08|10
1639653380000|2021-12-16 11:16:20|19549.23|19429.23|19545.83|19425.83|19549.23|19429.23|19545.83|19425.83|10
1639653390000|2021-12-16 11:16:30|19545.25|19425.25|19542.89|19422.89|19545.25|19425.25|19542.29|19422.29|10
1639653400000|2021-12-16 11:16:40|19542.94|19422.94|19542.82|19422.82|19543.17|19423.17|19542.6|19422.6|10
1639653410000|2021-12-16 11:16:50|19542.3|19422.3|19538.89|19418.89|19542.3|19422.3|19538.89|19418.89|10
1639653420000|2021-12-16 11:17:00|19538.41|19418.41|19535.59|19415.59|19538.41|19418.41|19535.59|19415.59|10
1639653430000|2021-12-16 11:17:10|19535.57|19415.57|19532.33|19412.33|19535.57|19415.57|19532.33|19412.33|9
1639653440000|2021-12-16 11:17:20|19531.91|19411.91|19524.84|19404.84|19531.91|19411.91|19524.84|19404.84|10
1639653450000|2021-12-16 11:17:30|19524.77|19404.77|19519.96|19399.96|19524.77|19404.77|19519.96|19399.96|10
1639653460000|2021-12-16 11:17:40|19519.15|19399.15|19517.22|19397.22|19519.15|19399.15|19517.02|19397.02|10
1639653470000|2021-12-16 11:17:50|19517|19397|19517.22|19397.22|19517.43|19397.43|19516.51|19396.51|10
1639653480000|2021-12-16 11:18:00|19516.73|19396.73|19515.96|19395.96|19517.33|19397.33|19515.96|19395.96|10
1639653490000|2021-12-16 11:18:10|19516.07|19396.07|19516.24|19396.24|19516.24|19396.24|19515.23|19395.23|10
1639653500000|2021-12-16 11:18:20|19515.72|19395.72|19515.74|19395.74|19515.76|19395.76|19514.64|19394.64|9
1639653510000|2021-12-16 11:18:30|19516|19396|19515.23|19395.23|19516.22|19396.22|19515.23|19395.23|8
1639653520000|2021-12-16 11:18:40|19515.3|19395.3|19515.23|19395.23|19516.05|19396.05|19515.23|19395.23|10
1639653530000|2021-12-16 11:18:50|19515.34|19395.34|19515.29|19395.29|19515.54|19395.54|19515.18|19395.18|9
1639653540000|2021-12-16 11:19:00|19515.35|19395.35|19515.82|19395.82|19516.21|19396.21|19515.21|19395.21|10
1639653550000|2021-12-16 11:19:10|19515.54|19395.54|19516.59|19396.59|19516.59|19396.59|19515.15|19395.15|9
1639653560000|2021-12-16 11:19:20|19516.95|19396.95|19519.27|19399.27|19519.27|19399.27|19516.75|19396.75|9
1639653570000|2021-12-16 11:19:30|19519.21|19399.21|19519.83|19399.83|19519.83|19399.83|19519.01|19399.01|9
1639653580000|2021-12-16 11:19:40|19519.97|19399.97|19531.22|19411.22|19531.22|19411.22|19519.97|19399.97|10
1639653590000|2021-12-16 11:19:50|19531.24|19411.24|19529.71|19409.71|19531.24|19411.24|19529.71|19409.71|10
1639653600000|2021-12-16 11:20:00|19529.01|19409.01|19530.61|19410.61|19530.63|19410.63|19529.01|19409.01|10
1639653610000|2021-12-16 11:20:10|19530.62|19410.62|19531.74|19411.74|19531.74|19411.74|19530.55|19410.55|9
1639653620000|2021-12-16 11:20:20|19532.44|19412.44|19534.25|19414.25|19534.25|19414.25|19532.44|19412.44|10
1639653630000|2021-12-16 11:20:30|19535.05|19415.05|19535.79|19415.79|19535.79|19415.79|19534.53|19414.53|10
1639653640000|2021-12-16 11:20:40|19535.71|19415.71|19538.39|19418.39|19538.39|19418.39|19535.71|19415.71|9
1639653650000|2021-12-16 11:20:50|19538.75|19418.75|19538.69|19418.69|19539|19419|19538.43|19418.43|10
1639653660000|2021-12-16 11:21:00|19538.37|19418.37|19537.37|19417.37|19538.41|19418.41|19536.85|19416.85|10
1639653670000|2021-12-16 11:21:10|19537.33|19417.33|19539.66|19419.66|19539.66|19419.66|19535.45|19415.45|10
1639653680000|2021-12-16 11:21:20|19539.3|19419.3|19540.11|19420.11|19540.11|19420.11|19538.89|19418.89|9
1639653690000|2021-12-16 11:21:30|19540.34|19420.34|19542.29|19422.29|19542.61|19422.61|19540.34|19420.34|10
1639653700000|2021-12-16 11:21:40|19541.82|19421.82|19542.5|19422.5|19542.5|19422.5|19541.46|19421.46|9
1639653710000|2021-12-16 11:21:50|19542.51|19422.51|19542.31|19422.31|19542.51|19422.51|19542.19|19422.19|10
1639653720000|2021-12-16 11:22:00|19542.51|19422.51|19541.75|19421.75|19542.78|19422.78|19541.75|19421.75|9
1639653730000|2021-12-16 11:22:10|19541.56|19421.56|19540.94|19420.94|19541.95|19421.95|19540.94|19420.94|10
1639653740000|2021-12-16 11:22:20|19541.01|19421.01|19544.66|19424.66|19544.66|19424.66|19540.98|19420.98|10
1639653750000|2021-12-16 11:22:30|19546.05|19426.05|19546.09|19426.09|19547.24|19427.24|19546.05|19426.05|10
1639653760000|2021-12-16 11:22:40|19546.19|19426.19|19546.93|19426.93|19546.93|19426.93|19546|19426|10
1639653770000|2021-12-16 11:22:50|19547.11|19427.11|19548.16|19428.16|19548.16|19428.16|19547.11|19427.11|9
1639653780000|2021-12-16 11:23:00|19548.45|19428.45|19551.93|19431.93|19551.93|19431.93|19548.45|19428.45|10
1639653790000|2021-12-16 11:23:10|19552.87|19432.87|19555.44|19435.44|19555.44|19435.44|19552.87|19432.87|10
1639653800000|2021-12-16 11:23:20|19555.53|19435.53|19557.26|19437.26|19557.26|19437.26|19555.53|19435.53|10
1639653810000|2021-12-16 11:23:30|19557.67|19437.67|19560.72|19440.72|19560.72|19440.72|19557.67|19437.67|10
1639653820000|2021-12-16 11:23:40|19560.62|19440.62|19559.92|19439.92|19560.62|19440.62|19559.41|19439.41|10
1639653830000|2021-12-16 11:23:50|19560.26|19440.26|19558.89|19438.89|19561|19441|19558.87|19438.87|9
1639653840000|2021-12-16 11:24:00|19558.52|19438.52|19556.59|19436.59|19558.55|19438.55|19556.43|19436.43|10
1639653850000|2021-12-16 11:24:10|19557.23|19437.23|19558.67|19438.67|19558.67|19438.67|19557.23|19437.23|10
1639653860000|2021-12-16 11:24:20|19558.19|19438.19|19558.13|19438.13|19559.04|19439.04|19558.13|19438.13|10
1639653870000|2021-12-16 11:24:30|19558.21|19438.21|19557.37|19437.37|19558.21|19438.21|19557.02|19437.02|10
1639653880000|2021-12-16 11:24:40|19557.54|19437.54|19556.21|19436.21|19557.54|19437.54|19556.21|19436.21|10
1639653890000|2021-12-16 11:24:50|19556.41|19436.41|19557.65|19437.65|19557.65|19437.65|19555.96|19435.96|10
1639653900000|2021-12-16 11:25:00|19558.41|19438.41|19558.74|19438.74|19559.31|19439.31|19558.41|19438.41|10
1639653910000|2021-12-16 11:25:10|19558.72|19438.72|19559.43|19439.43|19559.45|19439.45|19558.39|19438.39|10
1639653920000|2021-12-16 11:25:20|19559.91|19439.91|19560.84|19440.84|19560.84|19440.84|19559.76|19439.76|10
1639653930000|2021-12-16 11:25:30|19560.76|19440.76|19561.44|19441.44|19561.44|19441.44|19560.45|19440.45|10
1639653940000|2021-12-16 11:25:40|19561.14|19441.14|19564.17|19444.17|19564.7|19444.7|19561.14|19441.14|10
1639653950000|2021-12-16 11:25:50|19564.12|19444.12|19564.26|19444.26|19564.31|19444.31|19563.98|19443.98|10
1639653960000|2021-12-16 11:26:00|19563.64|19443.64|19566.26|19446.26|19566.26|19446.26|19563.64|19443.64|8
1639653970000|2021-12-16 11:26:10|19566.05|19446.05|19567.99|19447.99|19568.31|19448.31|19566.04|19446.04|10
1639653980000|2021-12-16 11:26:20|19568.02|19448.02|19567.59|19447.59|19568.02|19448.02|19567.34|19447.34|10
1639653990000|2021-12-16 11:26:30|19566.51|19446.51|19561.95|19441.95|19567.25|19447.25|19561.95|19441.95|10
1639654000000|2021-12-16 11:26:40|19561.69|19441.69|19559.42|19439.42|19561.86|19441.86|19559.22|19439.22|10
1639654010000|2021-12-16 11:26:50|19559.04|19439.04|19555.58|19435.58|19559.04|19439.04|19555.25|19435.25|10
1639654020000|2021-12-16 11:27:00|19555.86|19435.86|19552.87|19432.87|19555.86|19435.86|19552.4|19432.4|10
1639654030000|2021-12-16 11:27:10|19553.14|19433.14|19551.48|19431.48|19553.14|19433.14|19550.47|19430.47|10
1639654040000|2021-12-16 11:27:20|19551.7|19431.7|19550.49|19430.49|19551.7|19431.7|19550.39|19430.39|10
1639654050000|2021-12-16 11:27:30|19550.61|19430.61|19549.69|19429.69|19550.95|19430.95|19549.69|19429.69|10
1639654060000|2021-12-16 11:27:40|19549.87|19429.87|19552.96|19432.96|19553.04|19433.04|19549.87|19429.87|10
1639654070000|2021-12-16 11:27:50|19553.26|19433.26|19557.98|19437.98|19557.98|19437.98|19553.2|19433.2|10
1639654080000|2021-12-16 11:28:00|19558.11|19438.11|19557|19437|19558.11|19438.11|19557|19437|9
1639654090000|2021-12-16 11:28:10|19558.56|19438.56|19559.27|19439.27|19559.27|19439.27|19558.4|19438.4|7
1639654100000|2021-12-16 11:28:20|19559.18|19439.18|19559.67|19439.67|19559.84|19439.84|19559.13|19439.13|10
1639654110000|2021-12-16 11:28:30|19559.94|19439.94|19564.27|19444.27|19564.27|19444.27|19559.94|19439.94|8
1639654120000|2021-12-16 11:28:40|19563.31|19443.31|19569.17|19449.17|19569.24|19449.24|19563.31|19443.31|10
1639654130000|2021-12-16 11:28:50|19569.43|19449.43|19572.1|19452.1|19572.2|19452.2|19569.25|19449.25|10
1639654140000|2021-12-16 11:29:00|19572.05|19452.05|19573.51|19453.51|19573.51|19453.51|19572.05|19452.05|10
1639654150000|2021-12-16 11:29:10|19573.84|19453.84|19575.85|19455.85|19575.85|19455.85|19573.84|19453.84|9
1639654160000|2021-12-16 11:29:20|19575.47|19455.47|19578.35|19458.35|19578.35|19458.35|19575.47|19455.47|9
1639654170000|2021-12-16 11:29:30|19578.69|19458.69|19576.14|19456.14|19578.69|19458.69|19575.64|19455.64|9
1639654180000|2021-12-16 11:29:40|19575.9|19455.9|19576.64|19456.64|19577.1|19457.1|19574.85|19454.85|10
1639654190000|2021-12-16 11:29:50|19576.32|19456.32|19579.31|19459.31|19579.31|19459.31|19575.16|19455.16|10
1639654200000|2021-12-16 11:30:00|19579.46|19459.46|19579.59|19459.59|19580.52|19460.52|19579.46|19459.46|8
1639654210000|2021-12-16 11:30:10|19579.55|19459.55|19576.82|19456.82|19579.55|19459.55|19576.82|19456.82|10
1639654220000|2021-12-16 11:30:20|19576.74|19456.74|19576.03|19456.03|19577.03|19457.03|19575.19|19455.19|10
1639654230000|2021-12-16 11:30:30|19577.06|19457.06|19580.23|19460.23|19580.23|19460.23|19577.06|19457.06|10
1639654240000|2021-12-16 11:30:40|19580.8|19460.8|19583.3|19463.3|19583.34|19463.34|19580.8|19460.8|10
1639654250000|2021-12-16 11:30:50|19583.61|19463.61|19588.13|19468.13|19588.13|19468.13|19583.61|19463.61|10
1639654260000|2021-12-16 11:31:00|19588.29|19468.29|19592.64|19472.64|19592.64|19472.64|19588.29|19468.29|10
1639654270000|2021-12-16 11:31:10|19591.91|19471.91|19592.59|19472.59|19593.35|19473.35|19591.35|19471.35|10
1639654280000|2021-12-16 11:31:20|19592.74|19472.74|19593.04|19473.04|19593.04|19473.04|19592.23|19472.23|10
1639654290000|2021-12-16 11:31:30|19592.44|19472.44|19592.19|19472.19|19593.05|19473.05|19591.34|19471.34|10
1639654300000|2021-12-16 11:31:40|19591.98|19471.98|19590.49|19470.49|19592.05|19472.05|19590.41|19470.41|10
1639654310000|2021-12-16 11:31:50|19590.51|19470.51|19591.6|19471.6|19591.64|19471.64|19590.51|19470.51|10
1639654320000|2021-12-16 11:32:00|19591.5|19471.5|19592.61|19472.61|19592.73|19472.73|19591.09|19471.09|10
1639654330000|2021-12-16 11:32:10|19591.96|19471.96|19592.56|19472.56|19592.57|19472.57|19591.91|19471.91|10
1639654340000|2021-12-16 11:32:20|19592.55|19472.55|19592.85|19472.85|19592.85|19472.85|19592.42|19472.42|9
1639654350000|2021-12-16 11:32:30|19593.73|19473.73|19594.19|19474.19|19595.7|19475.7|19593.73|19473.73|9
1639654360000|2021-12-16 11:32:40|19593.97|19473.97|19592.37|19472.37|19593.97|19473.97|19592.37|19472.37|10
1639654370000|2021-12-16 11:32:50|19592.95|19472.95|19598.72|19478.72|19598.72|19478.72|19592.95|19472.95|10
1639654380000|2021-12-16 11:33:00|19599.02|19479.02|19601.5|19481.5|19601.5|19481.5|19598.73|19478.73|10
1639654390000|2021-12-16 11:33:10|19601.16|19481.16|19600.06|19480.06|19601.16|19481.16|19600.06|19480.06|10
1639654400000|2021-12-16 11:33:20|19600.54|19480.54|19603.24|19483.24|19603.24|19483.24|19600.54|19480.54|10
1639654410000|2021-12-16 11:33:30|19603.57|19483.57|19605.28|19485.28|19605.41|19485.41|19603.57|19483.57|9
1639654420000|2021-12-16 11:33:40|19605.21|19485.21|19605.55|19485.55|19605.6|19485.6|19604.97|19484.97|10
1639654430000|2021-12-16 11:33:50|19605.46|19485.46|19608.41|19488.41|19608.41|19488.41|19605.46|19485.46|8
1639654440000|2021-12-16 11:34:00|19607.9|19487.9|19610.11|19490.11|19610.11|19490.11|19607.9|19487.9|10
1639654450000|2021-12-16 11:34:10|19610.81|19490.81|19613.47|19493.47|19613.47|19493.47|19610.81|19490.81|10
1639654460000|2021-12-16 11:34:20|19613.3|19493.3|19613.88|19493.88|19613.9|19493.9|19612.92|19492.92|10
1639654470000|2021-12-16 11:34:30|19613.52|19493.52|19613.89|19493.89|19614.08|19494.08|19613.26|19493.26|10
1639654480000|2021-12-16 11:34:40|19613.91|19493.91|19611.39|19491.39|19614.33|19494.33|19611.39|19491.39|10
1639654490000|2021-12-16 11:34:50|19610.62|19490.62|19609.42|19489.42|19610.62|19490.62|19608.46|19488.46|10
1639654500000|2021-12-16 11:35:00|19609.17|19489.17|19609.62|19489.62|19609.85|19489.85|19609.17|19489.17|10
1639654510000|2021-12-16 11:35:10|19609.61|19489.61|19608.36|19488.36|19609.61|19489.61|19608.36|19488.36|8
1639654520000|2021-12-16 11:35:20|19609.59|19489.59|19610.4|19490.4|19610.4|19490.4|19609.59|19489.59|10
1639654530000|2021-12-16 11:35:30|19610.64|19490.64|19611.68|19491.68|19611.68|19491.68|19610.64|19490.64|10
1639654540000|2021-12-16 11:35:40|19611.63|19491.63|19612.6|19492.6|19612.6|19492.6|19611.22|19491.22|10
1639654550000|2021-12-16 11:35:50|19612.93|19492.93|19613.56|19493.56|19613.83|19493.83|19612.93|19492.93|10
1639654560000|2021-12-16 11:36:00|19613.35|19493.35|19612.27|19492.27|19613.98|19493.98|19611.88|19491.88|10
1639654570000|2021-12-16 11:36:10|19612.32|19492.32|19614.03|19494.03|19614.13|19494.13|19612.32|19492.32|10
1639654580000|2021-12-16 11:36:20|19614.19|19494.19|19615.04|19495.04|19615.04|19495.04|19613.96|19493.96|10
1639654590000|2021-12-16 11:36:30|19616.54|19496.54|19618.12|19498.12|19618.12|19498.12|19616.54|19496.54|10
1639654600000|2021-12-16 11:36:40|19618.51|19498.51|19620.62|19500.62|19620.62|19500.62|19618.03|19498.03|10
1639654610000|2021-12-16 11:36:50|19620.73|19500.73|19624.23|19504.23|19624.23|19504.23|19620.73|19500.73|10
1639654620000|2021-12-16 11:37:00|19625.15|19505.15|19625.22|19505.22|19625.5|19505.5|19624.46|19504.46|10
1639654630000|2021-12-16 11:37:10|19625.42|19505.42|19625.35|19505.35|19625.45|19505.45|19624.93|19504.93|8
1639654640000|2021-12-16 11:37:20|19625.32|19505.32|19626.44|19506.44|19626.67|19506.67|19625.32|19505.32|10
1639654650000|2021-12-16 11:37:30|19626.94|19506.94|19627.38|19507.38|19627.48|19507.48|19626.09|19506.09|10
1639654660000|2021-12-16 11:37:40|19627.07|19507.07|19626.08|19506.08|19627.5|19507.5|19626.08|19506.08|10
1639654670000|2021-12-16 11:37:50|19625.88|19505.88|19627.51|19507.51|19627.51|19507.51|19625.88|19505.88|10
1639654680000|2021-12-16 11:38:00|19627.36|19507.36|19628.51|19508.51|19628.79|19508.79|19627.28|19507.28|10
1639654690000|2021-12-16 11:38:10|19628.4|19508.4|19626.14|19506.14|19628.4|19508.4|19626.14|19506.14|10
1639654700000|2021-12-16 11:38:20|19626.29|19506.29|19627.26|19507.26|19627.26|19507.26|19625.99|19505.99|10
1639654710000|2021-12-16 11:38:30|19626.91|19506.91|19624.82|19504.82|19627.6|19507.6|19624.82|19504.82|10
1639654720000|2021-12-16 11:38:40|19624.49|19504.49|19627.08|19507.08|19627.08|19507.08|19624.49|19504.49|10
1639654730000|2021-12-16 11:38:50|19626.87|19506.87|19628.53|19508.53|19628.53|19508.53|19626.87|19506.87|9
1639654740000|2021-12-16 11:39:00|19628.37|19508.37|19627.11|19507.11|19628.37|19508.37|19626.66|19506.66|10
1639654750000|2021-12-16 11:39:10|19627.03|19507.03|19625.89|19505.89|19627.03|19507.03|19625.85|19505.85|10
1639654760000|2021-12-16 11:39:20|19625.94|19505.94|19624.96|19504.96|19625.94|19505.94|19624.82|19504.82|10
1639654770000|2021-12-16 11:39:30|19625.04|19505.04|19625.29|19505.29|19625.51|19505.51|19624.83|19504.83|10
1639654780000|2021-12-16 11:39:40|19625.8|19505.8|19628.75|19508.75|19628.75|19508.75|19625.8|19505.8|10
1639654790000|2021-12-16 11:39:50|19627.93|19507.93|19629.19|19509.19|19629.3|19509.3|19627.68|19507.68|10
1639654800000|2021-12-16 11:40:00|19629.33|19509.33|19633.5|19513.5|19633.5|19513.5|19629.33|19509.33|9
1639654810000|2021-12-16 11:40:10|19633.68|19513.68|19632.55|19512.55|19633.82|19513.82|19632.55|19512.55|10
1639654820000|2021-12-16 11:40:20|19632.67|19512.67|19633.33|19513.33|19633.33|19513.33|19632.65|19512.65|9
1639654830000|2021-12-16 11:40:30|19633.02|19513.02|19636.69|19516.69|19636.69|19516.69|19633.02|19513.02|10
1639654840000|2021-12-16 11:40:40|19639.07|19519.07|19678.75|19558.75|19678.75|19558.75|19639.07|19519.07|10
1639654850000|2021-12-16 11:40:50|19680.67|19560.67|19699.23|19579.23|19699.23|19579.23|19680.67|19560.67|10
1639654860000|2021-12-16 11:41:00|19700.14|19580.14|19710.76|19590.76|19710.76|19590.76|19700.14|19580.14|9
1639654870000|2021-12-16 11:41:10|19710.81|19590.81|19720.01|19600.01|19720.01|19600.01|19710.81|19590.81|10
1639654880000|2021-12-16 11:41:20|19719.74|19599.74|19717.73|19597.73|19720.12|19600.12|19717.73|19597.73|10
1639654890000|2021-12-16 11:41:30|19716.94|19596.94|19721.68|19601.68|19721.68|19601.68|19716.23|19596.23|10
1639654900000|2021-12-16 11:41:40|19720.77|19600.77|19725.12|19605.12|19725.12|19605.12|19720.19|19600.19|10
1639654910000|2021-12-16 11:41:50|19725.52|19605.52|19732.27|19612.27|19732.27|19612.27|19725.52|19605.52|9
1639654920000|2021-12-16 11:42:00|19732.92|19612.92|19737.45|19617.45|19738.13|19618.13|19732.92|19612.92|9
1639654930000|2021-12-16 11:42:10|19737.65|19617.65|19740.19|19620.19|19740.45|19620.45|19737.65|19617.65|10
1639654940000|2021-12-16 11:42:20|19740.45|19620.45|19737.06|19617.06|19740.45|19620.45|19737.06|19617.06|10
1639654950000|2021-12-16 11:42:30|19737.04|19617.04|19734.31|19614.31|19737.04|19617.04|19733.83|19613.83|10
1639654960000|2021-12-16 11:42:40|19734.24|19614.24|19732.23|19612.23|19734.46|19614.46|19732.23|19612.23|10
1639654970000|2021-12-16 11:42:50|19731.89|19611.89|19731.42|19611.42|19733.78|19613.78|19731.14|19611.14|10
1639654980000|2021-12-16 11:43:00|19729.81|19609.81|19727.81|19607.81|19729.81|19609.81|19727.81|19607.81|10
1639654990000|2021-12-16 11:43:10|19728.44|19608.44|19724.26|19604.26|19728.44|19608.44|19724.26|19604.26|10
1639655000000|2021-12-16 11:43:20|19724.13|19604.13|19717.32|19597.32|19724.13|19604.13|19717.32|19597.32|10
1639655010000|2021-12-16 11:43:30|19718.01|19598.01|19718.13|19598.13|19718.46|19598.46|19717.14|19597.14|10
1639655020000|2021-12-16 11:43:40|19718.45|19598.45|19725.93|19605.93|19725.93|19605.93|19718.45|19598.45|10
1639655030000|2021-12-16 11:43:50|19726.69|19606.69|19722.44|19602.44|19726.69|19606.69|19722.39|19602.39|10
1639655040000|2021-12-16 11:44:00|19723.11|19603.11|19722.72|19602.72|19724.09|19604.09|19722.72|19602.72|10
1639655050000|2021-12-16 11:44:10|19722.69|19602.69|19723|19603|19723.7|19603.7|19722.46|19602.46|10
1639655060000|2021-12-16 11:44:20|19722.49|19602.49|19722.01|19602.01|19723.68|19603.68|19722.01|19602.01|10
1639655070000|2021-12-16 11:44:30|19721.94|19601.94|19725.15|19605.15|19725.15|19605.15|19721.12|19601.12|10
1639655080000|2021-12-16 11:44:40|19725.09|19605.09|19730.6|19610.6|19730.6|19610.6|19725.09|19605.09|10
1639655090000|2021-12-16 11:44:50|19731.96|19611.96|19743.88|19623.88|19743.88|19623.88|19731.96|19611.96|10
1639655100000|2021-12-16 11:45:00|19744.11|19624.11|19750.24|19630.24|19750.24|19630.24|19743.97|19623.97|10
1639655110000|2021-12-16 11:45:10|19751.49|19631.49|19760.14|19640.14|19760.14|19640.14|19751.49|19631.49|10
1639655120000|2021-12-16 11:45:20|19760.86|19640.86|19758.73|19638.73|19761.16|19641.16|19757.65|19637.65|10
1639655130000|2021-12-16 11:45:30|19759.38|19639.38|19761.7|19641.7|19761.7|19641.7|19759.29|19639.29|10
1639655140000|2021-12-16 11:45:40|19762.05|19642.05|19759.28|19639.28|19762.43|19642.43|19758.96|19638.96|10
1639655150000|2021-12-16 11:45:50|19758.24|19638.24|19759.67|19639.67|19760.84|19640.84|19758.1|19638.1|10
1639655160000|2021-12-16 11:46:00|19759.91|19639.91|19758|19638|19759.91|19639.91|19757.11|19637.11|9
1639655170000|2021-12-16 11:46:10|19758.15|19638.15|19759.13|19639.13|19759.57|19639.57|19758.15|19638.15|10
1639655180000|2021-12-16 11:46:20|19759.06|19639.06|19760.88|19640.88|19761.06|19641.06|19758.72|19638.72|10
1639655190000|2021-12-16 11:46:30|19761.15|19641.15|19762.57|19642.57|19763.07|19643.07|19761.04|19641.04|10
1639655200000|2021-12-16 11:46:40|19762.03|19642.03|19762.14|19642.14|19762.36|19642.36|19761.38|19641.38|10
1639655210000|2021-12-16 11:46:50|19761.22|19641.22|19757.63|19637.63|19761.22|19641.22|19757.25|19637.25|10
1639655220000|2021-12-16 11:47:00|19757.56|19637.56|19749.09|19629.09|19757.56|19637.56|19748.45|19628.45|10
1639655230000|2021-12-16 11:47:10|19748.74|19628.74|19744.33|19624.33|19748.74|19628.74|19744.33|19624.33|10
1639655240000|2021-12-16 11:47:20|19743.9|19623.9|19740.61|19620.61|19743.9|19623.9|19740.61|19620.61|10
1639655250000|2021-12-16 11:47:30|19740.9|19620.9|19741|19621|19741.67|19621.67|19740.59|19620.59|8
1639655260000|2021-12-16 11:47:40|19740.75|19620.75|19742.97|19622.97|19742.97|19622.97|19740.06|19620.06|10
1639655270000|2021-12-16 11:47:50|19743.32|19623.32|19747.58|19627.58|19747.58|19627.58|19742.72|19622.72|10
1639655280000|2021-12-16 11:48:00|19747.86|19627.86|19748.04|19628.04|19749.07|19629.07|19747.85|19627.85|10
1639655290000|2021-12-16 11:48:10|19748.77|19628.77|19749.07|19629.07|19749.44|19629.44|19748.34|19628.34|10
1639655300000|2021-12-16 11:48:20|19749.06|19629.06|19751.22|19631.22|19751.94|19631.94|19749.06|19629.06|10
1639655310000|2021-12-16 11:48:30|19752|19632|19749.51|19629.51|19752|19632|19749.51|19629.51|8
1639655320000|2021-12-16 11:48:40|19749.47|19629.47|19744.6|19624.6|19749.6|19629.6|19744.6|19624.6|10
1639655330000|2021-12-16 11:48:50|19744.37|19624.37|19741.85|19621.85|19744.37|19624.37|19741.29|19621.29|10
1639655340000|2021-12-16 11:49:00|19741.5|19621.5|19741.93|19621.93|19742.53|19622.53|19740.93|19620.93|10
1639655350000|2021-12-16 11:49:10|19741.6|19621.6|19741.93|19621.93|19742.15|19622.15|19741.29|19621.29|9
1639655360000|2021-12-16 11:49:20|19741.65|19621.65|19740.44|19620.44|19742|19622|19740.44|19620.44|10
1639655370000|2021-12-16 11:49:30|19741.2|19621.2|19741.61|19621.61|19741.61|19621.61|19740.89|19620.89|10
1639655380000|2021-12-16 11:49:40|19741.9|19621.9|19744.87|19624.87|19744.87|19624.87|19741.9|19621.9|10
1639655390000|2021-12-16 11:49:50|19745.42|19625.42|19746.44|19626.44|19746.51|19626.51|19745.15|19625.15|9
1639655400000|2021-12-16 11:50:00|19745.77|19625.77|19743.77|19623.77|19745.79|19625.79|19743.71|19623.71|10
1639655410000|2021-12-16 11:50:10|19742.93|19622.93|19744.33|19624.33|19745.34|19625.34|19742.93|19622.93|10
1639655420000|2021-12-16 11:50:20|19744.58|19624.58|19744.48|19624.48|19745.46|19625.46|19744.48|19624.48|8
1639655430000|2021-12-16 11:50:30|19744.58|19624.58|19742.54|19622.54|19744.84|19624.84|19742.54|19622.54|10
1639655440000|2021-12-16 11:50:40|19742.27|19622.27|19739.5|19619.5|19742.27|19622.27|19739.5|19619.5|9
1639655450000|2021-12-16 11:50:50|19739.69|19619.69|19739.75|19619.75|19740.02|19620.02|19739.57|19619.57|10
1639655460000|2021-12-16 11:51:00|19739.99|19619.99|19738.7|19618.7|19740.66|19620.66|19737.7|19617.7|10
1639655470000|2021-12-16 11:51:10|19738.92|19618.92|19738.7|19618.7|19739.46|19619.46|19736.25|19616.25|10
1639655480000|2021-12-16 11:51:20|19739.9|19619.9|19745.45|19625.45|19745.73|19625.73|19739.9|19619.9|10
1639655490000|2021-12-16 11:51:30|19745.36|19625.36|19745.69|19625.69|19746.93|19626.93|19745.36|19625.36|10
1639655500000|2021-12-16 11:51:40|19744.83|19624.83|19743.66|19623.66|19745.95|19625.95|19743.66|19623.66|10
1639655510000|2021-12-16 11:51:50|19743.64|19623.64|19743.41|19623.41|19744.56|19624.56|19742.38|19622.38|9
1639655520000|2021-12-16 11:52:00|19743.7|19623.7|19745.35|19625.35|19745.36|19625.36|19743.32|19623.32|10
1639655530000|2021-12-16 11:52:10|19744.8|19624.8|19748.16|19628.16|19748.16|19628.16|19744.54|19624.54|9
1639655540000|2021-12-16 11:52:20|19750.59|19630.59|19756.3|19636.3|19756.3|19636.3|19750.59|19630.59|10
1639655550000|2021-12-16 11:52:30|19756.75|19636.75|19759.37|19639.37|19759.37|19639.37|19756.75|19636.75|10
1639655560000|2021-12-16 11:52:40|19759.46|19639.46|19760|19640|19761.08|19641.08|19759.46|19639.46|10
1639655570000|2021-12-16 11:52:50|19760.43|19640.43|19762.18|19642.18|19762.18|19642.18|19759.96|19639.96|10
1639655580000|2021-12-16 11:53:00|19761.9|19641.9|19760.8|19640.8|19765.13|19645.13|19760.8|19640.8|10
1639655590000|2021-12-16 11:53:10|19760.18|19640.18|19757.08|19637.08|19760.18|19640.18|19757.08|19637.08|9
1639655600000|2021-12-16 11:53:20|19756.73|19636.73|19758.29|19638.29|19758.37|19638.37|19756.73|19636.73|9
1639655610000|2021-12-16 11:53:30|19758.3|19638.3|19755.72|19635.72|19758.3|19638.3|19755.72|19635.72|10
1639655620000|2021-12-16 11:53:40|19755.38|19635.38|19751.75|19631.75|19755.38|19635.38|19751.74|19631.74|10
1639655630000|2021-12-16 11:53:50|19751.77|19631.77|19750.21|19630.21|19751.82|19631.82|19750.21|19630.21|10
1639655640000|2021-12-16 11:54:00|19750.04|19630.04|19749.2|19629.2|19750.04|19630.04|19747.75|19627.75|10
1639655650000|2021-12-16 11:54:10|19749.11|19629.11|19749.42|19629.42|19749.56|19629.56|19748.79|19628.79|10
1639655660000|2021-12-16 11:54:20|19749.39|19629.39|19747.43|19627.43|19749.39|19629.39|19747.43|19627.43|10
1639655670000|2021-12-16 11:54:30|19747.27|19627.27|19747.09|19627.09|19747.87|19627.87|19746.72|19626.72|10
1639655680000|2021-12-16 11:54:40|19747.14|19627.14|19747.1|19627.1|19747.14|19627.14|19745.66|19625.66|9
1639655690000|2021-12-16 11:54:50|19747|19627|19747.22|19627.22|19747.33|19627.33|19746.46|19626.46|10
1639655700000|2021-12-16 11:55:00|19747.38|19627.38|19745.02|19625.02|19748.64|19628.64|19744.8|19624.8|10
1639655710000|2021-12-16 11:55:10|19745.45|19625.45|19744.46|19624.46|19746.97|19626.97|19744.46|19624.46|10
1639655720000|2021-12-16 11:55:20|19744.16|19624.16|19739.63|19619.63|19744.16|19624.16|19739.63|19619.63|10
1639655730000|2021-12-16 11:55:30|19739.72|19619.72|19741.01|19621.01|19741.32|19621.32|19739.72|19619.72|10
1639655740000|2021-12-16 11:55:40|19740.98|19620.98|19739.59|19619.59|19741.06|19621.06|19739.59|19619.59|10
1639655750000|2021-12-16 11:55:50|19739.52|19619.52|19738.65|19618.65|19740.18|19620.18|19737.34|19617.34|10
1639655760000|2021-12-16 11:56:00|19738.52|19618.52|19735.49|19615.49|19738.52|19618.52|19735.49|19615.49|10
1639655770000|2021-12-16 11:56:10|19734.71|19614.71|19726.25|19606.25|19734.71|19614.71|19726.25|19606.25|9
1639655780000|2021-12-16 11:56:20|19726.39|19606.39|19726.35|19606.35|19726.58|19606.58|19725.99|19605.99|10
1639655790000|2021-12-16 11:56:30|19726.36|19606.36|19724.11|19604.11|19726.62|19606.62|19724.11|19604.11|10
1639655800000|2021-12-16 11:56:40|19721.42|19601.42|19718.74|19598.74|19721.42|19601.42|19718.74|19598.74|10
1639655810000|2021-12-16 11:56:50|19718.46|19598.46|19714.47|19594.47|19718.46|19598.46|19714.47|19594.47|10
1639655820000|2021-12-16 11:57:00|19714.44|19594.44|19712.07|19592.07|19714.44|19594.44|19711.77|19591.77|10
1639655830000|2021-12-16 11:57:10|19711.95|19591.95|19715.75|19595.75|19715.75|19595.75|19711.95|19591.95|10
1639655840000|2021-12-16 11:57:20|19715.58|19595.58|19711.94|19591.94|19716.96|19596.96|19711.94|19591.94|10
1639655850000|2021-12-16 11:57:30|19711.67|19591.67|19703.04|19583.04|19712.21|19592.21|19703.04|19583.04|10
1639655860000|2021-12-16 11:57:40|19698.86|19578.86|19692.96|19572.96|19698.86|19578.86|19692.96|19572.96|10
1639655870000|2021-12-16 11:57:50|19693.64|19573.64|19693.76|19573.76|19696.88|19576.88|19693.64|19573.64|10
1639655880000|2021-12-16 11:58:00|19694.08|19574.08|19691.68|19571.68|19694.43|19574.43|19691.68|19571.68|10
1639655890000|2021-12-16 11:58:10|19691.66|19571.66|19691.89|19571.89|19692|19572|19690.24|19570.24|10
1639655900000|2021-12-16 11:58:20|19691.45|19571.45|19692.55|19572.55|19692.55|19572.55|19690.81|19570.81|10
1639655910000|2021-12-16 11:58:30|19692.8|19572.8|19690.3|19570.3|19693.21|19573.21|19689.99|19569.99|10
1639655920000|2021-12-16 11:58:40|19690.16|19570.16|19690.64|19570.64|19690.64|19570.64|19690.11|19570.11|9
1639655930000|2021-12-16 11:58:50|19690.48|19570.48|19691.11|19571.11|19691.11|19571.11|19690.03|19570.03|10
1639655940000|2021-12-16 11:59:00|19691.24|19571.24|19691.7|19571.7|19692.16|19572.16|19691.24|19571.24|10
1639655950000|2021-12-16 11:59:10|19691.44|19571.44|19695.94|19575.94|19695.94|19575.94|19691.44|19571.44|10
1639655960000|2021-12-16 11:59:20|19696.85|19576.85|19700.75|19580.75|19700.75|19580.75|19696.85|19576.85|10
1639655970000|2021-12-16 11:59:30|19701.5|19581.5|19705.47|19585.47|19705.47|19585.47|19701.5|19581.5|10
1639655980000|2021-12-16 11:59:40|19706.29|19586.29|19708.43|19588.43|19708.43|19588.43|19706.25|19586.25|10
1639655990000|2021-12-16 11:59:50|19708.26|19588.26|19708.46|19588.46|19708.53|19588.53|19707.4|19587.4|10
1639656000000|2021-12-16 12:00:00|19708.38|19588.38|19717.03|19597.03|19717.03|19597.03|19708.38|19588.38|10
1639656010000|2021-12-16 12:00:10|19717.05|19597.05|19719.17|19599.17|19720.12|19600.12|19717.05|19597.05|10
1639656020000|2021-12-16 12:00:20|19719.24|19599.24|19716.32|19596.32|19719.24|19599.24|19716.32|19596.32|10
1639656030000|2021-12-16 12:00:30|19716.04|19596.04|19714.84|19594.84|19716.04|19596.04|19714.84|19594.84|10
1639656040000|2021-12-16 12:00:40|19715.1|19595.1|19713.71|19593.71|19715.16|19595.16|19713.71|19593.71|10
1639656050000|2021-12-16 12:00:50|19713.75|19593.75|19714.51|19594.51|19714.53|19594.53|19713.17|19593.17|9
1639656060000|2021-12-16 12:01:00|19715.45|19595.45|19714.69|19594.69|19715.97|19595.97|19714.69|19594.69|10
1639656070000|2021-12-16 12:01:10|19714.02|19594.02|19712.08|19592.08|19714.02|19594.02|19712.08|19592.08|10
1639656080000|2021-12-16 12:01:20|19711.92|19591.92|19709.86|19589.86|19711.92|19591.92|19709.86|19589.86|10
1639656090000|2021-12-16 12:01:30|19709.96|19589.96|19710.3|19590.3|19711.51|19591.51|19709.96|19589.96|10
1639656100000|2021-12-16 12:01:40|19709.65|19589.65|19702.29|19582.29|19709.65|19589.65|19702.29|19582.29|10
1639656110000|2021-12-16 12:01:50|19700.09|19580.09|19689.33|19569.33|19700.09|19580.09|19689.33|19569.33|10
1639656120000|2021-12-16 12:02:00|19688.1|19568.1|19686.25|19566.25|19688.1|19568.1|19686.04|19566.04|10
1639656130000|2021-12-16 12:02:10|19686.37|19566.37|19680.79|19560.79|19686.37|19566.37|19680.7|19560.7|10
1639656140000|2021-12-16 12:02:20|19679.9|19559.9|19675.73|19555.73|19679.9|19559.9|19675.06|19555.06|10
1639656150000|2021-12-16 12:02:30|19675.85|19555.85|19680.08|19560.08|19680.08|19560.08|19675.85|19555.85|9
1639656160000|2021-12-16 12:02:40|19680.29|19560.29|19681.37|19561.37|19681.37|19561.37|19679.28|19559.28|10
1639656170000|2021-12-16 12:02:50|19681.47|19561.47|19682.86|19562.86|19682.86|19562.86|19681.47|19561.47|10
1639656180000|2021-12-16 12:03:00|19683.1|19563.1|19682.21|19562.21|19683.23|19563.23|19681.88|19561.88|10
1639656190000|2021-12-16 12:03:10|19683.09|19563.09|19685.6|19565.6|19685.6|19565.6|19683.09|19563.09|10
1639656200000|2021-12-16 12:03:20|19685.55|19565.55|19682.4|19562.4|19685.89|19565.89|19682.4|19562.4|10
1639656210000|2021-12-16 12:03:30|19681.48|19561.48|19680.59|19560.59|19681.48|19561.48|19680.59|19560.59|10
1639656220000|2021-12-16 12:03:40|19680.61|19560.61|19679.12|19559.12|19680.61|19560.61|19678.5|19558.5|10
1639656230000|2021-12-16 12:03:50|19679.01|19559.01|19680.72|19560.72|19680.85|19560.85|19679.01|19559.01|10
1639656240000|2021-12-16 12:04:00|19680.23|19560.23|19681.24|19561.24|19681.25|19561.25|19680.11|19560.11|10
1639656250000|2021-12-16 12:04:10|19681.18|19561.18|19684.8|19564.8|19684.8|19564.8|19681.18|19561.18|10
1639656260000|2021-12-16 12:04:20|19684.59|19564.59|19686.33|19566.33|19686.33|19566.33|19684.59|19564.59|10
1639656270000|2021-12-16 12:04:30|19686.68|19566.68|19687.01|19567.01|19687.45|19567.45|19686.68|19566.68|10
1639656280000|2021-12-16 12:04:40|19686.65|19566.65|19688.99|19568.99|19688.99|19568.99|19686.64|19566.64|10
1639656290000|2021-12-16 12:04:50|19689.04|19569.04|19690.69|19570.69|19691.25|19571.25|19689.04|19569.04|9
1639656300000|2021-12-16 12:05:00|19690.92|19570.92|19689.85|19569.85|19691.14|19571.14|19689.85|19569.85|9
1639656310000|2021-12-16 12:05:10|19690.11|19570.11|19689.41|19569.41|19690.11|19570.11|19689.19|19569.19|10
1639656320000|2021-12-16 12:05:20|19689.48|19569.48|19690.89|19570.89|19690.89|19570.89|19688.72|19568.72|10
1639656330000|2021-12-16 12:05:30|19690.95|19570.95|19693.62|19573.62|19693.62|19573.62|19690.95|19570.95|10
1639656340000|2021-12-16 12:05:40|19693.9|19573.9|19695.61|19575.61|19695.83|19575.83|19693.9|19573.9|10
1639656350000|2021-12-16 12:05:50|19695.93|19575.93|19696.24|19576.24|19696.83|19576.83|19695.91|19575.91|9
1639656360000|2021-12-16 12:06:00|19696.76|19576.76|19697.27|19577.27|19697.35|19577.35|19696.56|19576.56|10
1639656370000|2021-12-16 12:06:10|19697.4|19577.4|19697.62|19577.62|19698.24|19578.24|19697.4|19577.4|10
1639656380000|2021-12-16 12:06:20|19697.4|19577.4|19695.39|19575.39|19697.4|19577.4|19695.39|19575.39|9
1639656390000|2021-12-16 12:06:30|19697.14|19577.14|19695.33|19575.33|19697.6|19577.6|19695.33|19575.33|10
1639656400000|2021-12-16 12:06:40|19695.02|19575.02|19695.99|19575.99|19696.33|19576.33|19695.02|19575.02|10
1639656410000|2021-12-16 12:06:50|19695.98|19575.98|19695.6|19575.6|19696.64|19576.64|19695.45|19575.45|9
1639656420000|2021-12-16 12:07:00|19695.31|19575.31|19695.29|19575.29|19695.6|19575.6|19693.71|19573.71|10
1639656430000|2021-12-16 12:07:10|19695.15|19575.15|19692.73|19572.73|19695.25|19575.25|19692.73|19572.73|10
1639656440000|2021-12-16 12:07:20|19692.79|19572.79|19692.09|19572.09|19692.79|19572.79|19691.81|19571.81|8
1639656450000|2021-12-16 12:07:30|19692.3|19572.3|19694.17|19574.17|19694.56|19574.56|19692.3|19572.3|10
1639656460000|2021-12-16 12:07:40|19694.31|19574.31|19694.34|19574.34|19694.56|19574.56|19693.85|19573.85|10
1639656470000|2021-12-16 12:07:50|19694.8|19574.8|19698.07|19578.07|19698.07|19578.07|19694.8|19574.8|10
1639656480000|2021-12-16 12:08:00|19698.81|19578.81|19700.56|19580.56|19700.56|19580.56|19698.81|19578.81|10
1639656490000|2021-12-16 12:08:10|19700.6|19580.6|19702.1|19582.1|19702.35|19582.35|19700.6|19580.6|10
1639656500000|2021-12-16 12:08:20|19702.16|19582.16|19699.28|19579.28|19702.16|19582.16|19699.28|19579.28|9
1639656510000|2021-12-16 12:08:30|19700.09|19580.09|19700.25|19580.25|19701.27|19581.27|19700.09|19580.09|10
1639656520000|2021-12-16 12:08:40|19700.1|19580.1|19698.93|19578.93|19700.58|19580.58|19698.93|19578.93|9
1639656530000|2021-12-16 12:08:50|19698.99|19578.99|19700.84|19580.84|19700.84|19580.84|19698.69|19578.69|10
1639656540000|2021-12-16 12:09:00|19700.42|19580.42|19697.73|19577.73|19700.42|19580.42|19697.73|19577.73|10
1639656550000|2021-12-16 12:09:10|19697.61|19577.61|19695.94|19575.94|19698.65|19578.65|19695.94|19575.94|8
1639656560000|2021-12-16 12:09:20|19695.13|19575.13|19694.85|19574.85|19695.87|19575.87|19694.47|19574.47|8
1639656570000|2021-12-16 12:09:30|19695.02|19575.02|19693.44|19573.44|19695.39|19575.39|19693.44|19573.44|9
1639656580000|2021-12-16 12:09:40|19693.5|19573.5|19692.73|19572.73|19693.68|19573.68|19692.73|19572.73|9
1639656590000|2021-12-16 12:09:50|19692.53|19572.53|19690.14|19570.14|19693.23|19573.23|19690.14|19570.14|10
1639656600000|2021-12-16 12:10:00|19689.18|19569.18|19692.31|19572.31|19692.31|19572.31|19689.18|19569.18|10
1639656610000|2021-12-16 12:10:10|19692.61|19572.61|19700.52|19580.52|19700.52|19580.52|19692.61|19572.61|10
1639656620000|2021-12-16 12:10:20|19700.69|19580.69|19700.2|19580.2|19701.45|19581.45|19700.2|19580.2|10
1639656630000|2021-12-16 12:10:30|19699.91|19579.91|19698.76|19578.76|19699.91|19579.91|19698.69|19578.69|10
1639656640000|2021-12-16 12:10:40|19698.62|19578.62|19702.58|19582.58|19702.58|19582.58|19698.62|19578.62|10
1639656650000|2021-12-16 12:10:50|19702.57|19582.57|19703.47|19583.47|19703.47|19583.47|19702.15|19582.15|9
1639656660000|2021-12-16 12:11:00|19703.42|19583.42|19703.12|19583.12|19703.9|19583.9|19703.12|19583.12|9
1639656670000|2021-12-16 12:11:10|19703.52|19583.52|19702.38|19582.38|19703.65|19583.65|19702.38|19582.38|10
1639656680000|2021-12-16 12:11:20|19700.78|19580.78|19701.11|19581.11|19701.11|19581.11|19699.19|19579.19|10
1639656690000|2021-12-16 12:11:30|19701.22|19581.22|19704.29|19584.29|19704.29|19584.29|19701.22|19581.22|10
1639656700000|2021-12-16 12:11:40|19704.08|19584.08|19706.19|19586.19|19706.23|19586.23|19704.08|19584.08|10
1639656710000|2021-12-16 12:11:50|19706.57|19586.57|19707.3|19587.3|19707.34|19587.34|19706.57|19586.57|8
1639656720000|2021-12-16 12:12:00|19707.75|19587.75|19705.28|19585.28|19707.75|19587.75|19705.28|19585.28|10
1639656730000|2021-12-16 12:12:10|19705.39|19585.39|19705.48|19585.48|19706.16|19586.16|19705.39|19585.39|9
1639656740000|2021-12-16 12:12:20|19705.6|19585.6|19709.14|19589.14|19709.41|19589.41|19705.6|19585.6|9
1639656750000|2021-12-16 12:12:30|19709.03|19589.03|19707.31|19587.31|19709.18|19589.18|19707.31|19587.31|9
1639656760000|2021-12-16 12:12:40|19706.67|19586.67|19702.04|19582.04|19706.67|19586.67|19702.04|19582.04|10
1639656770000|2021-12-16 12:12:50|19701.99|19581.99|19693.6|19573.6|19701.99|19581.99|19693.6|19573.6|10
1639656780000|2021-12-16 12:13:00|19693.43|19573.43|19690.23|19570.23|19693.43|19573.43|19690.23|19570.23|10
1639656790000|2021-12-16 12:13:10|19689.96|19569.96|19680.91|19560.91|19689.96|19569.96|19680.91|19560.91|10
1639656800000|2021-12-16 12:13:20|19680.46|19560.46|19674.4|19554.4|19680.46|19560.46|19674.3|19554.3|10
1639656810000|2021-12-16 12:13:30|19674.23|19554.23|19675.8|19555.8|19675.89|19555.89|19674.23|19554.23|10
1639656820000|2021-12-16 12:13:40|19675.36|19555.36|19674.15|19554.15|19675.36|19555.36|19673.74|19553.74|9
1639656830000|2021-12-16 12:13:50|19673.41|19553.41|19674.3|19554.3|19674.3|19554.3|19672.43|19552.43|10
1639656840000|2021-12-16 12:14:00|19673.63|19553.63|19671.55|19551.55|19673.63|19553.63|19670.52|19550.52|10
1639656850000|2021-12-16 12:14:10|19671.72|19551.72|19672.33|19552.33|19672.33|19552.33|19671.53|19551.53|10
1639656860000|2021-12-16 12:14:20|19672.42|19552.42|19672.16|19552.16|19673.14|19553.14|19672.16|19552.16|10
1639656870000|2021-12-16 12:14:30|19672.05|19552.05|19670.73|19550.73|19672.05|19552.05|19670.73|19550.73|9
1639656880000|2021-12-16 12:14:40|19670.78|19550.78|19670.6|19550.6|19670.86|19550.86|19669.78|19549.78|9
1639656890000|2021-12-16 12:14:50|19670.67|19550.67|19671.04|19551.04|19671.47|19551.47|19670.67|19550.67|9
1639656900000|2021-12-16 12:15:00|19671.44|19551.44|19671.55|19551.55|19671.87|19551.87|19671.17|19551.17|10
1639656910000|2021-12-16 12:15:10|19671.95|19551.95|19672.6|19552.6|19674.23|19554.23|19671.95|19551.95|10
1639656920000|2021-12-16 12:15:20|19672.99|19552.99|19672.61|19552.61|19672.99|19552.99|19672.08|19552.08|8
1639656930000|2021-12-16 12:15:30|19673.18|19553.18|19673.93|19553.93|19673.93|19553.93|19672.94|19552.94|8
1639656940000|2021-12-16 12:15:40|19674.41|19554.41|19676.03|19556.03|19676.44|19556.44|19674.41|19554.41|10
1639656950000|2021-12-16 12:15:50|19676.32|19556.32|19677.75|19557.75|19677.86|19557.86|19676.32|19556.32|9
1639656960000|2021-12-16 12:16:00|19677.76|19557.76|19678.45|19558.45|19678.45|19558.45|19677.54|19557.54|8
1639656970000|2021-12-16 12:16:10|19678.68|19558.68|19678.22|19558.22|19679.98|19559.98|19678.22|19558.22|10
1639656980000|2021-12-16 12:16:20|19677.97|19557.97|19679.63|19559.63|19679.74|19559.74|19677.97|19557.97|10
1639656990000|2021-12-16 12:16:30|19679.73|19559.73|19677.73|19557.73|19679.73|19559.73|19677.73|19557.73|10
1639657000000|2021-12-16 12:16:40|19677.38|19557.38|19672.98|19552.98|19677.38|19557.38|19672.84|19552.84|10
1639657010000|2021-12-16 12:16:50|19672.97|19552.97|19671.05|19551.05|19672.97|19552.97|19670.75|19550.75|10
1639657020000|2021-12-16 12:17:00|19671.39|19551.39|19668.9|19548.9|19671.78|19551.78|19668.9|19548.9|9
1639657030000|2021-12-16 12:17:10|19668.12|19548.12|19661.81|19541.81|19668.12|19548.12|19661.81|19541.81|10
1639657040000|2021-12-16 12:17:20|19660.81|19540.81|19656.68|19536.68|19661.47|19541.47|19656.68|19536.68|10
1639657050000|2021-12-16 12:17:30|19655.46|19535.46|19649.31|19529.31|19655.46|19535.46|19648.32|19528.32|10
1639657060000|2021-12-16 12:17:40|19649.36|19529.36|19650.26|19530.26|19650.43|19530.43|19649.36|19529.36|9
1639657070000|2021-12-16 12:17:50|19650.92|19530.92|19651.33|19531.33|19652.42|19532.42|19650.92|19530.92|10
1639657080000|2021-12-16 12:18:00|19651.39|19531.39|19652.01|19532.01|19652.25|19532.25|19650.65|19530.65|10
1639657090000|2021-12-16 12:18:10|19652.04|19532.04|19655.79|19535.79|19655.79|19535.79|19651.85|19531.85|10
1639657100000|2021-12-16 12:18:20|19656.1|19536.1|19660.67|19540.67|19660.95|19540.95|19656.1|19536.1|10
1639657110000|2021-12-16 12:18:30|19660.78|19540.78|19660.63|19540.63|19661.56|19541.56|19659.8|19539.8|10
1639657120000|2021-12-16 12:18:40|19661.37|19541.37|19661.67|19541.67|19662.51|19542.51|19661.32|19541.32|9
1639657130000|2021-12-16 12:18:50|19659.83|19539.83|19658.03|19538.03|19659.83|19539.83|19657.98|19537.98|10
1639657140000|2021-12-16 12:19:00|19657.79|19537.79|19657.67|19537.67|19657.79|19537.79|19657.07|19537.07|10
1639657150000|2021-12-16 12:19:10|19659.54|19539.54|19660.09|19540.09|19660.09|19540.09|19659.14|19539.14|10
1639657160000|2021-12-16 12:19:20|19660.73|19540.73|19660.29|19540.29|19660.9|19540.9|19660.29|19540.29|9
1639657170000|2021-12-16 12:19:30|19661.2|19541.2|19662.83|19542.83|19662.83|19542.83|19661.2|19541.2|9
1639657180000|2021-12-16 12:19:40|19663.13|19543.13|19663.75|19543.75|19663.91|19543.91|19663.08|19543.08|10
1639657190000|2021-12-16 12:19:50|19663.82|19543.82|19664.81|19544.81|19665|19545|19663.75|19543.75|10
1639657200000|2021-12-16 12:20:00|19665.63|19545.63|19669.73|19549.73|19669.73|19549.73|19665.63|19545.63|10
1639657210000|2021-12-16 12:20:10|19669.95|19549.95|19668.11|19548.11|19669.95|19549.95|19668.11|19548.11|10
1639657220000|2021-12-16 12:20:20|19667.79|19547.79|19666.3|19546.3|19668.21|19548.21|19666.3|19546.3|10
1639657230000|2021-12-16 12:20:30|19666.2|19546.2|19665.92|19545.92|19666.25|19546.25|19665.91|19545.91|10
1639657240000|2021-12-16 12:20:40|19665.66|19545.66|19664.92|19544.92|19666.05|19546.05|19664.87|19544.87|10
1639657250000|2021-12-16 12:20:50|19665.03|19545.03|19667.79|19547.79|19667.79|19547.79|19665.03|19545.03|10
1639657260000|2021-12-16 12:21:00|19668.24|19548.24|19671.37|19551.37|19671.63|19551.63|19668.24|19548.24|10
1639657270000|2021-12-16 12:21:10|19671.33|19551.33|19672.31|19552.31|19672.31|19552.31|19671.33|19551.33|9
1639657280000|2021-12-16 12:21:20|19672.53|19552.53|19676.47|19556.47|19676.47|19556.47|19672.53|19552.53|10
1639657290000|2021-12-16 12:21:30|19677.13|19557.13|19677.97|19557.97|19677.97|19557.97|19676.69|19556.69|8
1639657300000|2021-12-16 12:21:40|19678.3|19558.3|19678.13|19558.13|19680.92|19560.92|19678.13|19558.13|10
1639657310000|2021-12-16 12:21:50|19678.57|19558.57|19679.91|19559.91|19680.31|19560.31|19678.57|19558.57|10
1639657320000|2021-12-16 12:22:00|19679.32|19559.32|19679.52|19559.52|19679.53|19559.53|19679.04|19559.04|9
1639657330000|2021-12-16 12:22:10|19679.36|19559.36|19683.6|19563.6|19683.6|19563.6|19679.36|19559.36|10
1639657340000|2021-12-16 12:22:20|19682.85|19562.85|19683.64|19563.64|19683.64|19563.64|19681.74|19561.74|9
1639657350000|2021-12-16 12:22:30|19684.5|19564.5|19686.15|19566.15|19686.49|19566.49|19684.39|19564.39|10
1639657360000|2021-12-16 12:22:40|19685.95|19565.95|19687.57|19567.57|19688.87|19568.87|19685.95|19565.95|10
1639657370000|2021-12-16 12:22:50|19687.4|19567.4|19688.63|19568.63|19689.19|19569.19|19687.35|19567.35|10
1639657380000|2021-12-16 12:23:00|19689.62|19569.62|19690.1|19570.1|19691.01|19571.01|19689.62|19569.62|10
1639657390000|2021-12-16 12:23:10|19689.9|19569.9|19688.07|19568.07|19690.17|19570.17|19688.07|19568.07|10
1639657400000|2021-12-16 12:23:20|19688.58|19568.58|19686.28|19566.28|19688.58|19568.58|19686.28|19566.28|9
1639657410000|2021-12-16 12:23:30|19686.16|19566.16|19686.22|19566.22|19687.46|19567.46|19685.97|19565.97|10
1639657420000|2021-12-16 12:23:40|19686.01|19566.01|19686.81|19566.81|19687.53|19567.53|19686.01|19566.01|8
1639657430000|2021-12-16 12:23:50|19686.76|19566.76|19689.01|19569.01|19689.55|19569.55|19686.76|19566.76|9
1639657440000|2021-12-16 12:24:00|19690.11|19570.11|19693.24|19573.24|19693.24|19573.24|19690.01|19570.01|10
1639657450000|2021-12-16 12:24:10|19693.41|19573.41|19694.46|19574.46|19694.46|19574.46|19693.41|19573.41|10
1639657460000|2021-12-16 12:24:20|19694.5|19574.5|19692.32|19572.32|19694.55|19574.55|19692.32|19572.32|9
1639657470000|2021-12-16 12:24:30|19691.58|19571.58|19690.24|19570.24|19691.58|19571.58|19690.24|19570.24|9
1639657480000|2021-12-16 12:24:40|19690.64|19570.64|19691.02|19571.02|19691.17|19571.17|19690.62|19570.62|10
1639657490000|2021-12-16 12:24:50|19691.37|19571.37|19692.17|19572.17|19692.17|19572.17|19691.37|19571.37|8
1639657500000|2021-12-16 12:25:00|19692.1|19572.1|19692.11|19572.11|19692.93|19572.93|19691.99|19571.99|10
1639657510000|2021-12-16 12:25:10|19692.1|19572.1|19692.34|19572.34|19692.43|19572.43|19691.46|19571.46|9
1639657520000|2021-12-16 12:25:20|19693.16|19573.16|19692.25|19572.25|19693.78|19573.78|19692.24|19572.24|10
1639657530000|2021-12-16 12:25:30|19691.95|19571.95|19689.04|19569.04|19691.95|19571.95|19689.04|19569.04|10
1639657540000|2021-12-16 12:25:40|19688.78|19568.78|19689.05|19569.05|19689.05|19569.05|19688.28|19568.28|10
1639657550000|2021-12-16 12:25:50|19688.78|19568.78|19689.96|19569.96|19690.2|19570.2|19688.78|19568.78|10
1639657560000|2021-12-16 12:26:00|19690|19570|19689.06|19569.06|19690.18|19570.18|19689.06|19569.06|8
1639657570000|2021-12-16 12:26:10|19689.05|19569.05|19690.22|19570.22|19690.43|19570.43|19689.05|19569.05|10
1639657580000|2021-12-16 12:26:20|19690.21|19570.21|19689.45|19569.45|19690.51|19570.51|19689.45|19569.45|10
1639657590000|2021-12-16 12:26:30|19688.99|19568.99|19683.61|19563.61|19688.99|19568.99|19683.61|19563.61|10
1639657600000|2021-12-16 12:26:40|19683.44|19563.44|19680.76|19560.76|19683.44|19563.44|19680.76|19560.76|10
1639657610000|2021-12-16 12:26:50|19681.2|19561.2|19677.81|19557.81|19681.26|19561.26|19677.54|19557.54|10
1639657620000|2021-12-16 12:27:00|19677.17|19557.17|19675.79|19555.79|19677.42|19557.42|19675.79|19555.79|10
1639657630000|2021-12-16 12:27:10|19676.21|19556.21|19675.92|19555.92|19676.23|19556.23|19675.37|19555.37|9
1639657640000|2021-12-16 12:27:20|19675.97|19555.97|19683.37|19563.37|19683.37|19563.37|19675.86|19555.86|10
1639657650000|2021-12-16 12:27:30|19683.35|19563.35|19682.12|19562.12|19683.37|19563.37|19682.12|19562.12|10
1639657660000|2021-12-16 12:27:40|19682.17|19562.17|19680.83|19560.83|19682.17|19562.17|19680.83|19560.83|9
1639657670000|2021-12-16 12:27:50|19680.3|19560.3|19679.23|19559.23|19680.3|19560.3|19678.77|19558.77|9
1639657680000|2021-12-16 12:28:00|19678.92|19558.92|19679.67|19559.67|19679.8|19559.8|19678.92|19558.92|9
1639657690000|2021-12-16 12:28:10|19679.82|19559.82|19681.37|19561.37|19681.51|19561.51|19679.82|19559.82|10
1639657700000|2021-12-16 12:28:20|19681.35|19561.35|19676.22|19556.22|19681.35|19561.35|19676.22|19556.22|8
1639657710000|2021-12-16 12:28:30|19675.67|19555.67|19673.34|19553.34|19675.67|19555.67|19673.04|19553.04|10
1639657720000|2021-12-16 12:28:40|19673.28|19553.28|19671.61|19551.61|19673.68|19553.68|19671.61|19551.61|9
1639657730000|2021-12-16 12:28:50|19671.21|19551.21|19673.07|19553.07|19673.07|19553.07|19671.09|19551.09|10
1639657740000|2021-12-16 12:29:00|19673.17|19553.17|19674.31|19554.31|19674.61|19554.61|19673.17|19553.17|10
1639657750000|2021-12-16 12:29:10|19674.51|19554.51|19674.15|19554.15|19674.87|19554.87|19674.15|19554.15|9
1639657760000|2021-12-16 12:29:20|19673.84|19553.84|19672.99|19552.99|19673.84|19553.84|19672.99|19552.99|9
1639657770000|2021-12-16 12:29:30|19672.85|19552.85|19671.53|19551.53|19672.85|19552.85|19671.53|19551.53|10
1639657780000|2021-12-16 12:29:40|19670.96|19550.96|19667.32|19547.32|19670.98|19550.98|19667.32|19547.32|10
1639657790000|2021-12-16 12:29:50|19666.57|19546.57|19668.02|19548.02|19668.02|19548.02|19666.45|19546.45|9
1639657800000|2021-12-16 12:30:00|19668.03|19548.03|19666.97|19546.97|19668.03|19548.03|19666.55|19546.55|9
1639657810000|2021-12-16 12:30:10|19666.65|19546.65|19663.77|19543.77|19666.89|19546.89|19663.77|19543.77|10
1639657820000|2021-12-16 12:30:20|19662.75|19542.75|19662.23|19542.23|19663.09|19543.09|19662.23|19542.23|10
1639657830000|2021-12-16 12:30:30|19661.78|19541.78|19658.21|19538.21|19661.78|19541.78|19657.86|19537.86|10
1639657840000|2021-12-16 12:30:40|19658.24|19538.24|19659.85|19539.85|19659.85|19539.85|19658.04|19538.04|10
1639657850000|2021-12-16 12:30:50|19659.83|19539.83|19658.45|19538.45|19659.83|19539.83|19658.04|19538.04|10
1639657860000|2021-12-16 12:31:00|19659.89|19539.89|19665.41|19545.41|19665.41|19545.41|19659.89|19539.89|10
1639657870000|2021-12-16 12:31:10|19666.53|19546.53|19672.97|19552.97|19672.97|19552.97|19666.53|19546.53|9
1639657880000|2021-12-16 12:31:20|19673.22|19553.22|19674.94|19554.94|19674.94|19554.94|19673.22|19553.22|10
1639657890000|2021-12-16 12:31:30|19674.72|19554.72|19673.03|19553.03|19674.72|19554.72|19672.92|19552.92|9
1639657900000|2021-12-16 12:31:40|19673.63|19553.63|19670.67|19550.67|19673.63|19553.63|19670.6|19550.6|10
1639657910000|2021-12-16 12:31:50|19670.52|19550.52|19669.43|19549.43|19670.52|19550.52|19668.9|19548.9|10
1639657920000|2021-12-16 12:32:00|19668.94|19548.94|19668.66|19548.66|19668.94|19548.94|19667.65|19547.65|10
1639657930000|2021-12-16 12:32:10|19669.08|19549.08|19670.08|19550.08|19670.08|19550.08|19669.08|19549.08|9
1639657940000|2021-12-16 12:32:20|19670.58|19550.58|19674.89|19554.89|19674.89|19554.89|19670.58|19550.58|9
1639657950000|2021-12-16 12:32:30|19675.96|19555.96|19676.29|19556.29|19676.89|19556.89|19675.87|19555.87|10
1639657960000|2021-12-16 12:32:40|19676.21|19556.21|19676.84|19556.84|19677.51|19557.51|19676.21|19556.21|10
1639657970000|2021-12-16 12:32:50|19676.13|19556.13|19675.2|19555.2|19676.13|19556.13|19674.76|19554.76|9
1639657980000|2021-12-16 12:33:00|19673.23|19553.23|19674.44|19554.44|19674.44|19554.44|19673.14|19553.14|9
1639657990000|2021-12-16 12:33:10|19674.84|19554.84|19674.7|19554.7|19674.84|19554.84|19674.49|19554.49|10
1639658000000|2021-12-16 12:33:20|19674.77|19554.77|19679.32|19559.32|19679.32|19559.32|19674.66|19554.66|10
1639658010000|2021-12-16 12:33:30|19679.54|19559.54|19682.92|19562.92|19682.92|19562.92|19679.54|19559.54|10
1639658020000|2021-12-16 12:33:40|19683.07|19563.07|19685|19565|19685|19565|19683.07|19563.07|10
1639658030000|2021-12-16 12:33:50|19684.89|19564.89|19682.25|19562.25|19684.89|19564.89|19682.19|19562.19|10
1639658040000|2021-12-16 12:34:00|19681.99|19561.99|19681.86|19561.86|19682.45|19562.45|19681.36|19561.36|10
1639658050000|2021-12-16 12:34:10|19682.05|19562.05|19685.58|19565.58|19685.92|19565.92|19682.05|19562.05|10
1639658060000|2021-12-16 12:34:20|19686.39|19566.39|19690.79|19570.79|19691.3|19571.3|19685.85|19565.85|10
1639658070000|2021-12-16 12:34:30|19692.4|19572.4|19690.37|19570.37|19692.75|19572.75|19690.37|19570.37|9
1639658080000|2021-12-16 12:34:40|19690.44|19570.44|19687.97|19567.97|19690.44|19570.44|19687.97|19567.97|10
1639658090000|2021-12-16 12:34:50|19688.12|19568.12|19688.6|19568.6|19688.69|19568.69|19688.01|19568.01|9
1639658100000|2021-12-16 12:35:00|19688.81|19568.81|19687.47|19567.47|19688.81|19568.81|19687.47|19567.47|10
1639658110000|2021-12-16 12:35:10|19687.16|19567.16|19687.71|19567.71|19688.22|19568.22|19687.16|19567.16|9
1639658120000|2021-12-16 12:35:20|19687.89|19567.89|19689.78|19569.78|19689.78|19569.78|19687.81|19567.81|10
1639658130000|2021-12-16 12:35:30|19690.12|19570.12|19687.31|19567.31|19690.56|19570.56|19686.7|19566.7|10
1639658140000|2021-12-16 12:35:40|19686.84|19566.84|19687.76|19567.76|19688.89|19568.89|19686.34|19566.34|10
1639658150000|2021-12-16 12:35:50|19688.59|19568.59|19687|19567|19688.59|19568.59|19687|19567|10
1639658160000|2021-12-16 12:36:00|19686.69|19566.69|19685.67|19565.67|19686.77|19566.77|19685.39|19565.39|10
1639658170000|2021-12-16 12:36:10|19685.77|19565.77|19684.59|19564.59|19685.77|19565.77|19684.3|19564.3|10
1639658180000|2021-12-16 12:36:20|19685.84|19565.84|19687.26|19567.26|19687.34|19567.34|19685.16|19565.16|10
1639658190000|2021-12-16 12:36:30|19687.44|19567.44|19686.21|19566.21|19687.63|19567.63|19686.21|19566.21|10
1639658200000|2021-12-16 12:36:40|19686.51|19566.51|19688.97|19568.97|19688.99|19568.99|19686.51|19566.51|9
1639658210000|2021-12-16 12:36:50|19690.42|19570.42|19690.34|19570.34|19690.42|19570.42|19689.78|19569.78|10
1639658220000|2021-12-16 12:37:00|19690.46|19570.46|19691.33|19571.33|19691.33|19571.33|19690.13|19570.13|8
1639658230000|2021-12-16 12:37:10|19690.44|19570.44|19692.08|19572.08|19692.08|19572.08|19690.3|19570.3|10
1639658240000|2021-12-16 12:37:20|19692.12|19572.12|19697|19577|19697|19577|19692.12|19572.12|10
1639658250000|2021-12-16 12:37:30|19696.84|19576.84|19698.35|19578.35|19698.35|19578.35|19696.84|19576.84|10
1639658260000|2021-12-16 12:37:40|19697.17|19577.17|19697.96|19577.96|19697.96|19577.96|19697.17|19577.17|10
1639658270000|2021-12-16 12:37:50|19697.92|19577.92|19697.46|19577.46|19698.36|19578.36|19697.15|19577.15|9
1639658280000|2021-12-16 12:38:00|19697.69|19577.69|19701.63|19581.63|19701.63|19581.63|19697.69|19577.69|10
1639658290000|2021-12-16 12:38:10|19703.04|19583.04|19708.71|19588.71|19708.71|19588.71|19703.04|19583.04|10
1639658300000|2021-12-16 12:38:20|19708.79|19588.79|19713.64|19593.64|19713.64|19593.64|19708.79|19588.79|10
1639658310000|2021-12-16 12:38:30|19716.23|19596.23|19716.41|19596.41|19717.96|19597.96|19716.23|19596.23|10
1639658320000|2021-12-16 12:38:40|19716.02|19596.02|19713.2|19593.2|19716.02|19596.02|19713.2|19593.2|9
1639658330000|2021-12-16 12:38:50|19712.7|19592.7|19704.64|19584.64|19712.7|19592.7|19704.64|19584.64|10
1639658340000|2021-12-16 12:39:00|19702.91|19582.91|19699.64|19579.64|19702.91|19582.91|19699.64|19579.64|10
1639658350000|2021-12-16 12:39:10|19699.01|19579.01|19696.17|19576.17|19699.09|19579.09|19696.17|19576.17|10
1639658360000|2021-12-16 12:39:20|19696.54|19576.54|19695.04|19575.04|19696.54|19576.54|19694.98|19574.98|10
1639658370000|2021-12-16 12:39:30|19694.91|19574.91|19693.01|19573.01|19694.91|19574.91|19692.65|19572.65|8
1639658380000|2021-12-16 12:39:40|19692.59|19572.59|19691.22|19571.22|19692.62|19572.62|19691.22|19571.22|10
1639658390000|2021-12-16 12:39:50|19691.71|19571.71|19693.31|19573.31|19693.33|19573.33|19691.4|19571.4|10
1639658400000|2021-12-16 12:40:00|19692.78|19572.78|19691.95|19571.95|19693.67|19573.67|19691.95|19571.95|9
1639658410000|2021-12-16 12:40:10|19691.97|19571.97|19683.13|19563.13|19691.97|19571.97|19683.13|19563.13|10
1639658420000|2021-12-16 12:40:20|19679.02|19559.02|19657.15|19537.15|19679.44|19559.44|19657.15|19537.15|10
1639658430000|2021-12-16 12:40:30|19655.63|19535.63|19628.43|19508.43|19655.63|19535.63|19628.43|19508.43|10
1639658440000|2021-12-16 12:40:40|19626.07|19506.07|19622.15|19502.15|19626.07|19506.07|19621.7|19501.7|9
1639658450000|2021-12-16 12:40:50|19621.67|19501.67|19614.06|19494.06|19621.67|19501.67|19613.49|19493.49|10
1639658460000|2021-12-16 12:41:00|19612.78|19492.78|19606.57|19486.57|19612.78|19492.78|19605.59|19485.59|10
1639658470000|2021-12-16 12:41:10|19606.3|19486.3|19612.62|19492.62|19612.62|19492.62|19606.13|19486.13|10
1639658480000|2021-12-16 12:41:20|19614.82|19494.82|19615.72|19495.72|19617.08|19497.08|19614.77|19494.77|10
1639658490000|2021-12-16 12:41:30|19614.61|19494.61|19607.32|19487.32|19615.69|19495.69|19606.95|19486.95|10
1639658500000|2021-12-16 12:41:40|19604.8|19484.8|19582.28|19462.28|19604.8|19484.8|19582.28|19462.28|10
1639658510000|2021-12-16 12:41:50|19575.76|19455.76|19567.05|19447.05|19575.76|19455.76|19567.05|19447.05|10
1639658520000|2021-12-16 12:42:00|19567.79|19447.79|19558.6|19438.6|19567.79|19447.79|19558.6|19438.6|10
1639658530000|2021-12-16 12:42:10|19560.36|19440.36|19557.67|19437.67|19560.36|19440.36|19557.14|19437.14|10
1639658540000|2021-12-16 12:42:20|19558.96|19438.96|19560.85|19440.85|19560.85|19440.85|19558.52|19438.52|10
1639658550000|2021-12-16 12:42:30|19561.78|19441.78|19562.64|19442.64|19563.58|19443.58|19561.78|19441.78|10
1639658560000|2021-12-16 12:42:40|19561.95|19441.95|19562.67|19442.67|19563.43|19443.43|19560.57|19440.57|10
1639658570000|2021-12-16 12:42:50|19562.56|19442.56|19566.81|19446.81|19566.81|19446.81|19562.56|19442.56|10
1639658580000|2021-12-16 12:43:00|19566.25|19446.25|19570.19|19450.19|19570.19|19450.19|19565.98|19445.98|10
1639658590000|2021-12-16 12:43:10|19569.78|19449.78|19567.52|19447.52|19569.92|19449.92|19566.91|19446.91|10
1639658600000|2021-12-16 12:43:20|19567.09|19447.09|19564.45|19444.45|19567.09|19447.09|19564.45|19444.45|10
1639658610000|2021-12-16 12:43:30|19564.99|19444.99|19564.88|19444.88|19566.28|19446.28|19563.64|19443.64|10
1639658620000|2021-12-16 12:43:40|19564.28|19444.28|19565.48|19445.48|19566.05|19446.05|19564.02|19444.02|10
1639658630000|2021-12-16 12:43:50|19564.95|19444.95|19564.63|19444.63|19565.03|19445.03|19563.76|19443.76|10
1639658640000|2021-12-16 12:44:00|19564.51|19444.51|19565.99|19445.99|19565.99|19445.99|19564.51|19444.51|10
1639658650000|2021-12-16 12:44:10|19565.91|19445.91|19574.23|19454.23|19574.23|19454.23|19565.91|19445.91|9
1639658660000|2021-12-16 12:44:20|19576|19456|19581.12|19461.12|19581.12|19461.12|19576|19456|10
1639658670000|2021-12-16 12:44:30|19581.78|19461.78|19583.79|19463.79|19583.8|19463.8|19581.78|19461.78|8
1639658680000|2021-12-16 12:44:40|19583.49|19463.49|19584.05|19464.05|19585.26|19465.26|19583.49|19463.49|9
1639658690000|2021-12-16 12:44:50|19583.88|19463.88|19581.33|19461.33|19583.88|19463.88|19581.33|19461.33|10
1639658700000|2021-12-16 12:45:00|19581.24|19461.24|19579.97|19459.97|19581.67|19461.67|19579.97|19459.97|10
1639658710000|2021-12-16 12:45:10|19579.32|19459.32|19576.9|19456.9|19579.32|19459.32|19576.9|19456.9|10
1639658720000|2021-12-16 12:45:20|19576.65|19456.65|19566.28|19446.28|19576.89|19456.89|19564.33|19444.33|9
1639658730000|2021-12-16 12:45:30|19565.36|19445.36|19561.21|19441.21|19565.36|19445.36|19561.21|19441.21|10
1639658740000|2021-12-16 12:45:40|19560.49|19440.49|19562.64|19442.64|19563.11|19443.11|19560.31|19440.31|10
1639658750000|2021-12-16 12:45:50|19559.83|19439.83|19555.6|19435.6|19560.14|19440.14|19555.28|19435.28|10
1639658760000|2021-12-16 12:46:00|19555.42|19435.42|19547.1|19427.1|19556.09|19436.09|19547.1|19427.1|10
1639658770000|2021-12-16 12:46:10|19546.24|19426.24|19542.41|19422.41|19546.24|19426.24|19542.2|19422.2|10
1639658780000|2021-12-16 12:46:20|19542.69|19422.69|19540.23|19420.23|19543.11|19423.11|19540.23|19420.23|10
1639658790000|2021-12-16 12:46:30|19539.26|19419.26|19533.58|19413.58|19539.26|19419.26|19533.58|19413.58|10
1639658800000|2021-12-16 12:46:40|19533|19413|19526.11|19406.11|19533|19413|19526.11|19406.11|10
1639658810000|2021-12-16 12:46:50|19523.68|19403.68|19512.88|19392.88|19523.68|19403.68|19512.88|19392.88|10
1639658820000|2021-12-16 12:47:00|19511.65|19391.65|19506.64|19386.64|19511.65|19391.65|19506.64|19386.64|10
1639658830000|2021-12-16 12:47:10|19501.57|19381.57|19502.66|19382.66|19502.77|19382.77|19501.57|19381.57|10
1639658840000|2021-12-16 12:47:20|19503.04|19383.04|19503.3|19383.3|19503.81|19383.81|19502.26|19382.26|9
1639658850000|2021-12-16 12:47:30|19503.91|19383.91|19500.46|19380.46|19503.91|19383.91|19500.35|19380.35|10
1639658860000|2021-12-16 12:47:40|19500.68|19380.68|19497.93|19377.93|19500.68|19380.68|19497.93|19377.93|10
1639658870000|2021-12-16 12:47:50|19497.23|19377.23|19497.72|19377.72|19498.47|19378.47|19497.23|19377.23|10
1639658880000|2021-12-16 12:48:00|19496.79|19376.79|19494.14|19374.14|19497.12|19377.12|19494.1|19374.1|10
1639658890000|2021-12-16 12:48:10|19493.88|19373.88|19487.95|19367.95|19494.02|19374.02|19487.95|19367.95|10
1639658900000|2021-12-16 12:48:20|19488.07|19368.07|19487.82|19367.82|19489.3|19369.3|19487.82|19367.82|10
1639658910000|2021-12-16 12:48:30|19488.28|19368.28|19488.33|19368.33|19488.74|19368.74|19487.43|19367.43|10
1639658920000|2021-12-16 12:48:40|19488.56|19368.56|19491.47|19371.47|19491.48|19371.48|19488.3|19368.3|10
1639658930000|2021-12-16 12:48:50|19491.14|19371.14|19492.3|19372.3|19492.63|19372.63|19491.02|19371.02|10
1639658940000|2021-12-16 12:49:00|19491.48|19371.48|19491.58|19371.58|19491.67|19371.67|19491.08|19371.08|9
1639658950000|2021-12-16 12:49:10|19492.03|19372.03|19495.06|19375.06|19495.15|19375.15|19492.03|19372.03|10
1639658960000|2021-12-16 12:49:20|19496.77|19376.77|19502.99|19382.99|19503.43|19383.43|19496.77|19376.77|10
1639658970000|2021-12-16 12:49:30|19502.9|19382.9|19505.42|19385.42|19505.42|19385.42|19502.9|19382.9|10
1639658980000|2021-12-16 12:49:40|19505.61|19385.61|19506.42|19386.42|19506.52|19386.52|19505.42|19385.42|9
1639658990000|2021-12-16 12:49:50|19505.94|19385.94|19508.15|19388.15|19508.56|19388.56|19505.57|19385.57|10
1639659000000|2021-12-16 12:50:00|19508.97|19388.97|19508.14|19388.14|19509.21|19389.21|19508.1|19388.1|10
1639659010000|2021-12-16 12:50:10|19507.63|19387.63|19505.79|19385.79|19507.63|19387.63|19505.24|19385.24|10
1639659020000|2021-12-16 12:50:20|19505.86|19385.86|19497.88|19377.88|19505.86|19385.86|19497.84|19377.84|10
1639659030000|2021-12-16 12:50:30|19497.5|19377.5|19497.82|19377.82|19498.77|19378.77|19497.5|19377.5|10
1639659040000|2021-12-16 12:50:40|19497.17|19377.17|19499.7|19379.7|19500.61|19380.61|19496.81|19376.81|10
1639659050000|2021-12-16 12:50:50|19501.24|19381.24|19504.62|19384.62|19505.63|19385.63|19501.24|19381.24|8
1639659060000|2021-12-16 12:51:00|19505|19385|19503.71|19383.71|19505.45|19385.45|19503.71|19383.71|9
1639659070000|2021-12-16 12:51:10|19504.04|19384.04|19509.4|19389.4|19509.4|19389.4|19503.23|19383.23|10
1639659080000|2021-12-16 12:51:20|19510.16|19390.16|19514.79|19394.79|19514.96|19394.96|19510.16|19390.16|10
1639659090000|2021-12-16 12:51:30|19514.97|19394.97|19518.71|19398.71|19519.72|19399.72|19514.97|19394.97|10
1639659100000|2021-12-16 12:51:40|19518.41|19398.41|19512.91|19392.91|19518.41|19398.41|19512.46|19392.46|10
1639659110000|2021-12-16 12:51:50|19512.2|19392.2|19512.7|19392.7|19513.18|19393.18|19510.92|19390.92|10
1639659120000|2021-12-16 12:52:00|19512.89|19392.89|19511.38|19391.38|19513.01|19393.01|19511.38|19391.38|10
1639659130000|2021-12-16 12:52:10|19510.66|19390.66|19510.5|19390.5|19510.7|19390.7|19510.22|19390.22|10
1639659140000|2021-12-16 12:52:20|19510.28|19390.28|19507.94|19387.94|19510.28|19390.28|19507.93|19387.93|10
1639659150000|2021-12-16 12:52:30|19507.44|19387.44|19503.1|19383.1|19507.44|19387.44|19503.1|19383.1|10
1639659160000|2021-12-16 12:52:40|19501.39|19381.39|19498.57|19378.57|19501.99|19381.99|19498.57|19378.57|9
1639659170000|2021-12-16 12:52:50|19498.4|19378.4|19495.47|19375.47|19498.4|19378.4|19495.47|19375.47|10
1639659180000|2021-12-16 12:53:00|19494.79|19374.79|19494.1|19374.1|19494.79|19374.79|19492.61|19372.61|10
1639659190000|2021-12-16 12:53:10|19494.42|19374.42|19490.54|19370.54|19494.42|19374.42|19490.54|19370.54|10
1639659200000|2021-12-16 12:53:20|19490.22|19370.22|19493.87|19373.87|19493.87|19373.87|19489.76|19369.76|10
1639659210000|2021-12-16 12:53:30|19494.3|19374.3|19491|19371|19495.69|19375.69|19491|19371|10
1639659220000|2021-12-16 12:53:40|19490.7|19370.7|19485.34|19365.34|19490.7|19370.7|19485.34|19365.34|10
1639659230000|2021-12-16 12:53:50|19483.89|19363.89|19481.85|19361.85|19483.89|19363.89|19481.81|19361.81|10
1639659240000|2021-12-16 12:54:00|19481.52|19361.52|19481.92|19361.92|19483.22|19363.22|19481.52|19361.52|10
1639659250000|2021-12-16 12:54:10|19481.3|19361.3|19481.49|19361.49|19481.49|19361.49|19479.46|19359.46|10
1639659260000|2021-12-16 12:54:20|19483.01|19363.01|19483.51|19363.51|19485.75|19365.75|19483.01|19363.01|9
1639659270000|2021-12-16 12:54:30|19482.72|19362.72|19481.49|19361.49|19484.76|19364.76|19481.42|19361.42|10
1639659280000|2021-12-16 12:54:40|19481.16|19361.16|19485.68|19365.68|19485.68|19365.68|19481.16|19361.16|10
1639659290000|2021-12-16 12:54:50|19485.88|19365.88|19486.23|19366.23|19488.41|19368.41|19485.88|19365.88|10
1639659300000|2021-12-16 12:55:00|19486.9|19366.9|19489.71|19369.71|19489.71|19369.71|19486.87|19366.87|10
1639659310000|2021-12-16 12:55:10|19489.41|19369.41|19492.02|19372.02|19492.32|19372.32|19489.41|19369.41|10
1639659320000|2021-12-16 12:55:20|19492.28|19372.28|19491.03|19371.03|19493.67|19373.67|19491.03|19371.03|10
1639659330000|2021-12-16 12:55:30|19491.18|19371.18|19491.92|19371.92|19491.92|19371.92|19490.57|19370.57|10
1639659340000|2021-12-16 12:55:40|19491.58|19371.58|19492.16|19372.16|19492.89|19372.89|19491.58|19371.58|10
1639659350000|2021-12-16 12:55:50|19492.51|19372.51|19493.18|19373.18|19493.62|19373.62|19492.51|19372.51|10
1639659360000|2021-12-16 12:56:00|19493.05|19373.05|19493.25|19373.25|19494.27|19374.27|19492.42|19372.42|10
1639659370000|2021-12-16 12:56:10|19493.36|19373.36|19495.54|19375.54|19495.54|19375.54|19493.36|19373.36|10
1639659380000|2021-12-16 12:56:20|19495.48|19375.48|19497.31|19377.31|19497.91|19377.91|19494.67|19374.67|10
1639659390000|2021-12-16 12:56:30|19497.7|19377.7|19495.75|19375.75|19498.09|19378.09|19495.75|19375.75|9
1639659400000|2021-12-16 12:56:40|19495.16|19375.16|19496.63|19376.63|19496.63|19376.63|19495.16|19375.16|10
1639659410000|2021-12-16 12:56:50|19496.94|19376.94|19497.72|19377.72|19497.76|19377.76|19496.94|19376.94|9
1639659420000|2021-12-16 12:57:00|19498.21|19378.21|19497.84|19377.84|19498.68|19378.68|19497.17|19377.17|10
1639659430000|2021-12-16 12:57:10|19498.11|19378.11|19498.51|19378.51|19498.79|19378.79|19497.96|19377.96|10
1639659440000|2021-12-16 12:57:20|19499.02|19379.02|19502.09|19382.09|19502.09|19382.09|19499.02|19379.02|9
1639659450000|2021-12-16 12:57:30|19501.51|19381.51|19502.41|19382.41|19502.41|19382.41|19500.88|19380.88|10
1639659460000|2021-12-16 12:57:40|19502.79|19382.79|19504.48|19384.48|19504.61|19384.61|19502.79|19382.79|9
1639659470000|2021-12-16 12:57:50|19504.1|19384.1|19503.76|19383.76|19504.26|19384.26|19503.72|19383.72|10
1639659480000|2021-12-16 12:58:00|19504.18|19384.18|19503.75|19383.75|19504.21|19384.21|19503.75|19383.75|9
1639659490000|2021-12-16 12:58:10|19503.59|19383.59|19501.85|19381.85|19503.59|19383.59|19501.11|19381.11|10
1639659500000|2021-12-16 12:58:20|19501.58|19381.58|19498.82|19378.82|19501.58|19381.58|19498.82|19378.82|10
1639659510000|2021-12-16 12:58:30|19498.15|19378.15|19493.83|19373.83|19498.2|19378.2|19493.83|19373.83|9
1639659520000|2021-12-16 12:58:40|19493.84|19373.84|19490.26|19370.26|19493.84|19373.84|19490.1|19370.1|10
1639659530000|2021-12-16 12:58:50|19489.46|19369.46|19484.8|19364.8|19489.46|19369.46|19484.47|19364.47|9
1639659540000|2021-12-16 12:59:00|19483.68|19363.68|19482.33|19362.33|19483.68|19363.68|19482.33|19362.33|10
1639659550000|2021-12-16 12:59:10|19482.37|19362.37|19480.44|19360.44|19482.92|19362.92|19480.39|19360.39|10
1639659560000|2021-12-16 12:59:20|19479.57|19359.57|19482.26|19362.26|19482.26|19362.26|19479.57|19359.57|10
1639659570000|2021-12-16 12:59:30|19481.99|19361.99|19478.31|19358.31|19481.99|19361.99|19478.14|19358.14|10
1639659580000|2021-12-16 12:59:40|19478.61|19358.61|19479.18|19359.18|19479.18|19359.18|19477.74|19357.74|10
1639659590000|2021-12-16 12:59:50|19479.43|19359.43|19480.24|19360.24|19480.24|19360.24|19478.35|19358.35|10
1639659600000|2021-12-16 13:00:00|19481.06|19361.06|19483.35|19363.35|19483.84|19363.84|19481.06|19361.06|10
1639659610000|2021-12-16 13:00:10|19483.3|19363.3|19484.74|19364.74|19484.74|19364.74|19482.7|19362.7|10
1639659620000|2021-12-16 13:00:20|19484.53|19364.53|19489.49|19369.49|19489.49|19369.49|19484.53|19364.53|10
1639659630000|2021-12-16 13:00:30|19489.82|19369.82|19496.21|19376.21|19496.21|19376.21|19489.82|19369.82|10
1639659640000|2021-12-16 13:00:40|19496.65|19376.65|19499.04|19379.04|19499.04|19379.04|19496.65|19376.65|9
1639659650000|2021-12-16 13:00:50|19499.12|19379.12|19498.9|19378.9|19500.15|19380.15|19498.66|19378.66|10
1639659660000|2021-12-16 13:01:00|19498.81|19378.81|19495.79|19375.79|19498.81|19378.81|19495.04|19375.04|10
1639659670000|2021-12-16 13:01:10|19494.85|19374.85|19487.88|19367.88|19494.85|19374.85|19487.88|19367.88|10
1639659680000|2021-12-16 13:01:20|19487.73|19367.73|19485.07|19365.07|19487.73|19367.73|19484.41|19364.41|10
1639659690000|2021-12-16 13:01:30|19484.62|19364.62|19480.62|19360.62|19484.62|19364.62|19480.25|19360.25|10
1639659700000|2021-12-16 13:01:40|19480.59|19360.59|19479.58|19359.58|19481.68|19361.68|19479.58|19359.58|10
1639659710000|2021-12-16 13:01:50|19480.76|19360.76|19474.68|19354.68|19480.76|19360.76|19474.65|19354.65|10
1639659720000|2021-12-16 13:02:00|19474.69|19354.69|19471.9|19351.9|19474.69|19354.69|19471.41|19351.41|9
1639659730000|2021-12-16 13:02:10|19471.82|19351.82|19472.73|19352.73|19473.04|19353.04|19471.82|19351.82|9
1639659740000|2021-12-16 13:02:20|19472.85|19352.85|19473.79|19353.79|19473.79|19353.79|19472.48|19352.48|10
1639659750000|2021-12-16 13:02:30|19474|19354|19476.49|19356.49|19476.49|19356.49|19474|19354|10
1639659760000|2021-12-16 13:02:40|19476.84|19356.84|19481.66|19361.66|19481.66|19361.66|19476.54|19356.54|10
1639659770000|2021-12-16 13:02:50|19481.1|19361.1|19483.11|19363.11|19483.11|19363.11|19481.1|19361.1|8
1639659780000|2021-12-16 13:03:00|19483.21|19363.21|19481.22|19361.22|19483.21|19363.21|19481.17|19361.17|10
1639659790000|2021-12-16 13:03:10|19481.23|19361.23|19482.71|19362.71|19482.74|19362.74|19480.94|19360.94|10
1639659800000|2021-12-16 13:03:20|19482.54|19362.54|19482.33|19362.33|19482.54|19362.54|19481.65|19361.65|10
1639659810000|2021-12-16 13:03:30|19482.1|19362.1|19480.9|19360.9|19482.11|19362.11|19480.74|19360.74|10
1639659820000|2021-12-16 13:03:40|19480.91|19360.91|19479.51|19359.51|19480.91|19360.91|19478.95|19358.95|10
1639659830000|2021-12-16 13:03:50|19479.7|19359.7|19481.09|19361.09|19481.09|19361.09|19479.63|19359.63|10
1639659840000|2021-12-16 13:04:00|19481.26|19361.26|19481.79|19361.79|19482.19|19362.19|19481.26|19361.26|10
1639659850000|2021-12-16 13:04:10|19481.69|19361.69|19479.04|19359.04|19481.69|19361.69|19479.04|19359.04|10
1639659860000|2021-12-16 13:04:20|19478.6|19358.6|19479.06|19359.06|19479.66|19359.66|19478.26|19358.26|9
1639659870000|2021-12-16 13:04:30|19479.11|19359.11|19480|19360|19480|19360|19478.83|19358.83|10
1639659880000|2021-12-16 13:04:40|19479.83|19359.83|19480.48|19360.48|19480.89|19360.89|19479.83|19359.83|9
1639659890000|2021-12-16 13:04:50|19480.41|19360.41|19480.21|19360.21|19480.59|19360.59|19480.04|19360.04|9
1639659900000|2021-12-16 13:05:00|19478.84|19358.84|19479.29|19359.29|19479.79|19359.79|19478.84|19358.84|10
1639659910000|2021-12-16 13:05:10|19478.95|19358.95|19478.13|19358.13|19479.24|19359.24|19478.13|19358.13|9
1639659920000|2021-12-16 13:05:20|19477.99|19357.99|19475.79|19355.79|19477.99|19357.99|19475.79|19355.79|10
1639659930000|2021-12-16 13:05:30|19476.43|19356.43|19473.8|19353.8|19476.43|19356.43|19473.63|19353.63|10
1639659940000|2021-12-16 13:05:40|19473.71|19353.71|19471.07|19351.07|19473.84|19353.84|19471.04|19351.04|10
1639659950000|2021-12-16 13:05:50|19470.53|19350.53|19467.61|19347.61|19470.53|19350.53|19467.61|19347.61|10
1639659960000|2021-12-16 13:06:00|19467.51|19347.51|19465.5|19345.5|19467.94|19347.94|19465.5|19345.5|10
1639659970000|2021-12-16 13:06:10|19465.16|19345.16|19461.05|19341.05|19465.16|19345.16|19461.05|19341.05|9
1639659980000|2021-12-16 13:06:20|19460.21|19340.21|19456.11|19336.11|19460.21|19340.21|19456.11|19336.11|10
1639659990000|2021-12-16 13:06:30|19455.64|19335.64|19451.18|19331.18|19455.97|19335.97|19451.18|19331.18|10
1639660000000|2021-12-16 13:06:40|19448.04|19328.04|19442.82|19322.82|19448.04|19328.04|19442.82|19322.82|10
1639660010000|2021-12-16 13:06:50|19440.96|19320.96|19442.28|19322.28|19442.64|19322.64|19440.96|19320.96|10
1639660020000|2021-12-16 13:07:00|19441.79|19321.79|19441.89|19321.89|19441.89|19321.89|19440.31|19320.31|10
1639660030000|2021-12-16 13:07:10|19442.38|19322.38|19442.99|19322.99|19443.25|19323.25|19441.08|19321.08|10
1639660040000|2021-12-16 13:07:20|19443.17|19323.17|19440.57|19320.57|19443.17|19323.17|19440.57|19320.57|10
1639660050000|2021-12-16 13:07:30|19440.91|19320.91|19437.02|19317.02|19441.04|19321.04|19437.02|19317.02|10
1639660060000|2021-12-16 13:07:40|19437.97|19317.97|19435.3|19315.3|19437.97|19317.97|19435.3|19315.3|10
1639660070000|2021-12-16 13:07:50|19435.6|19315.6|19432.29|19312.29|19435.6|19315.6|19432.16|19312.16|10
1639660080000|2021-12-16 13:08:00|19431.9|19311.9|19433.8|19313.8|19433.9|19313.9|19431.06|19311.06|9
1639660090000|2021-12-16 13:08:10|19434.45|19314.45|19440.31|19320.31|19440.53|19320.53|19434.45|19314.45|10
1639660100000|2021-12-16 13:08:20|19440.2|19320.2|19444.2|19324.2|19444.2|19324.2|19440.2|19320.2|10
1639660110000|2021-12-16 13:08:30|19444.08|19324.08|19443.99|19323.99|19444.4|19324.4|19443.69|19323.69|9
1639660120000|2021-12-16 13:08:40|19444.41|19324.41|19443.28|19323.28|19444.58|19324.58|19443.28|19323.28|10
1639660130000|2021-12-16 13:08:50|19444.32|19324.32|19444.22|19324.22|19444.32|19324.32|19443.46|19323.46|10
1639660140000|2021-12-16 13:09:00|19444.23|19324.23|19442.82|19322.82|19444.23|19324.23|19442.06|19322.06|10
1639660150000|2021-12-16 13:09:10|19442.62|19322.62|19438.46|19318.46|19442.62|19322.62|19438.46|19318.46|10
1639660160000|2021-12-16 13:09:20|19438.16|19318.16|19435.27|19315.27|19438.16|19318.16|19435.24|19315.24|10
1639660170000|2021-12-16 13:09:30|19435.29|19315.29|19429.89|19309.89|19435.29|19315.29|19429.89|19309.89|10
1639660180000|2021-12-16 13:09:40|19429.82|19309.82|19411.81|19291.81|19429.82|19309.82|19411.73|19291.73|10
1639660190000|2021-12-16 13:09:50|19412.25|19292.25|19400.14|19280.14|19412.25|19292.25|19400.08|19280.08|10
1639660200000|2021-12-16 13:10:00|19397.69|19277.69|19394.35|19274.35|19397.69|19277.69|19394|19274|10
1639660210000|2021-12-16 13:10:10|19394.62|19274.62|19392.67|19272.67|19394.62|19274.62|19389.71|19269.71|10
1639660220000|2021-12-16 13:10:20|19394.42|19274.42|19396.54|19276.54|19396.54|19276.54|19394.42|19274.42|10
1639660230000|2021-12-16 13:10:30|19396.87|19276.87|19397.81|19277.81|19398.05|19278.05|19396.77|19276.77|8
1639660240000|2021-12-16 13:10:40|19398.27|19278.27|19398.57|19278.57|19398.91|19278.91|19398.27|19278.27|10
1639660250000|2021-12-16 13:10:50|19399.29|19279.29|19395.4|19275.4|19399.29|19279.29|19395.09|19275.09|10
1639660260000|2021-12-16 13:11:00|19394.48|19274.48|19388.36|19268.36|19394.48|19274.48|19388.36|19268.36|9
1639660270000|2021-12-16 13:11:10|19386.99|19266.99|19385.73|19265.73|19386.99|19266.99|19384.21|19264.21|10
1639660280000|2021-12-16 13:11:20|19385.41|19265.41|19386.09|19266.09|19386.46|19266.46|19384.76|19264.76|10
1639660290000|2021-12-16 13:11:30|19386.22|19266.22|19385.18|19265.18|19386.69|19266.69|19384.61|19264.61|10
1639660300000|2021-12-16 13:11:40|19384.87|19264.87|19385.58|19265.58|19387.39|19267.39|19383.37|19263.37|10
1639660310000|2021-12-16 13:11:50|19385.59|19265.59|19391.59|19271.59|19391.59|19271.59|19385.59|19265.59|10
1639660320000|2021-12-16 13:12:00|19391.7|19271.7|19396.08|19276.08|19396.27|19276.27|19391.64|19271.64|10
1639660330000|2021-12-16 13:12:10|19396.28|19276.28|19397.96|19277.96|19398.15|19278.15|19395.72|19275.72|10
1639660340000|2021-12-16 13:12:20|19398.45|19278.45|19403.69|19283.69|19403.76|19283.76|19398.45|19278.45|10
1639660350000|2021-12-16 13:12:30|19404.54|19284.54|19408.59|19288.59|19408.59|19288.59|19404.54|19284.54|10
1639660360000|2021-12-16 13:12:40|19410.47|19290.47|19412.8|19292.8|19412.8|19292.8|19410.47|19290.47|10
1639660370000|2021-12-16 13:12:50|19412.05|19292.05|19415.19|19295.19|19415.36|19295.36|19412.05|19292.05|10
1639660380000|2021-12-16 13:13:00|19415.23|19295.23|19415.48|19295.48|19415.48|19295.48|19414.78|19294.78|9
1639660390000|2021-12-16 13:13:10|19415.39|19295.39|19416.16|19296.16|19416.8|19296.8|19414.88|19294.88|10
1639660400000|2021-12-16 13:13:20|19416.5|19296.5|19416.19|19296.19|19416.5|19296.5|19416.05|19296.05|8
1639660410000|2021-12-16 13:13:30|19415.26|19295.26|19413.8|19293.8|19415.4|19295.4|19412.88|19292.88|10
1639660420000|2021-12-16 13:13:40|19412.94|19292.94|19412.64|19292.64|19413.69|19293.69|19412.64|19292.64|10
1639660430000|2021-12-16 13:13:50|19412.28|19292.28|19413.78|19293.78|19413.78|19293.78|19411.52|19291.52|9
1639660440000|2021-12-16 13:14:00|19414.25|19294.25|19411.17|19291.17|19414.5|19294.5|19410.62|19290.62|10
1639660450000|2021-12-16 13:14:10|19412.22|19292.22|19404.05|19284.05|19412.22|19292.22|19404.05|19284.05|10
1639660460000|2021-12-16 13:14:20|19404.03|19284.03|19401|19281|19404.03|19284.03|19401|19281|10
1639660470000|2021-12-16 13:14:30|19401.31|19281.31|19397.99|19277.99|19401.31|19281.31|19397.97|19277.97|9
1639660480000|2021-12-16 13:14:40|19396.91|19276.91|19399.2|19279.2|19399.2|19279.2|19396.91|19276.91|10
1639660490000|2021-12-16 13:14:50|19398.99|19278.99|19399.7|19279.7|19399.88|19279.88|19398.99|19278.99|10
1639660500000|2021-12-16 13:15:00|19399.99|19279.99|19403.08|19283.08|19403.08|19283.08|19399.99|19279.99|10
1639660510000|2021-12-16 13:15:10|19403.69|19283.69|19405.03|19285.03|19405.59|19285.59|19403.69|19283.69|10
1639660520000|2021-12-16 13:15:20|19405.92|19285.92|19403.23|19283.23|19405.92|19285.92|19403.16|19283.16|10
1639660530000|2021-12-16 13:15:30|19403.25|19283.25|19403.3|19283.3|19403.3|19283.3|19401.89|19281.89|9
1639660540000|2021-12-16 13:15:40|19403.47|19283.47|19408.89|19288.89|19408.89|19288.89|19403.47|19283.47|10
1639660550000|2021-12-16 13:15:50|19408.98|19288.98|19406.76|19286.76|19408.98|19288.98|19406.67|19286.67|9
1639660560000|2021-12-16 13:16:00|19406.2|19286.2|19398.82|19278.82|19406.2|19286.2|19398.82|19278.82|10
1639660570000|2021-12-16 13:16:10|19399.12|19279.12|19395.56|19275.56|19399.12|19279.12|19395.56|19275.56|9
1639660580000|2021-12-16 13:16:20|19395.57|19275.57|19395.69|19275.69|19396.19|19276.19|19395.2|19275.2|10
1639660590000|2021-12-16 13:16:30|19395.75|19275.75|19399.25|19279.25|19399.53|19279.53|19395.75|19275.75|10
1639660600000|2021-12-16 13:16:40|19398.82|19278.82|19405.97|19285.97|19406.35|19286.35|19398.82|19278.82|10
1639660610000|2021-12-16 13:16:50|19406.21|19286.21|19405.63|19285.63|19406.45|19286.45|19405.63|19285.63|9
1639660620000|2021-12-16 13:17:00|19405.59|19285.59|19408.98|19288.98|19408.98|19288.98|19405.58|19285.58|10
1639660630000|2021-12-16 13:17:10|19408.27|19288.27|19408.34|19288.34|19408.34|19288.34|19407.69|19287.69|10
1639660640000|2021-12-16 13:17:20|19408.15|19288.15|19408.08|19288.08|19409.33|19289.33|19408.04|19288.04|10
1639660650000|2021-12-16 13:17:30|19407.47|19287.47|19404.45|19284.45|19407.47|19287.47|19404.45|19284.45|10
1639660660000|2021-12-16 13:17:40|19404.44|19284.44|19403.17|19283.17|19404.44|19284.44|19402.67|19282.67|10
1639660670000|2021-12-16 13:17:50|19403.14|19283.14|19407.18|19287.18|19407.18|19287.18|19402.84|19282.84|10
1639660680000|2021-12-16 13:18:00|19407.09|19287.09|19411.89|19291.89|19411.92|19291.92|19407.06|19287.06|10
1639660690000|2021-12-16 13:18:10|19412.36|19292.36|19414.51|19294.51|19414.51|19294.51|19412.36|19292.36|10
1639660700000|2021-12-16 13:18:20|19414.3|19294.3|19416.37|19296.37|19416.37|19296.37|19414.3|19294.3|10
1639660710000|2021-12-16 13:18:30|19416.6|19296.6|19417.86|19297.86|19417.88|19297.88|19416.06|19296.06|10
1639660720000|2021-12-16 13:18:40|19417.94|19297.94|19419.96|19299.96|19420|19300|19417.55|19297.55|10
1639660730000|2021-12-16 13:18:50|19420.2|19300.2|19424.3|19304.3|19424.3|19304.3|19420.2|19300.2|8
1639660740000|2021-12-16 13:19:00|19424.03|19304.03|19430.39|19310.39|19430.99|19310.99|19424.03|19304.03|10
1639660750000|2021-12-16 13:19:10|19429.8|19309.8|19430.2|19310.2|19431.29|19311.29|19429.76|19309.76|10
1639660760000|2021-12-16 13:19:20|19430.74|19310.74|19427.01|19307.01|19430.74|19310.74|19427.01|19307.01|10
1639660770000|2021-12-16 13:19:30|19427.35|19307.35|19427.03|19307.03|19428.02|19308.02|19426.93|19306.93|10
1639660780000|2021-12-16 13:19:40|19427.5|19307.5|19428.42|19308.42|19428.42|19308.42|19427.5|19307.5|9
1639660790000|2021-12-16 13:19:50|19428.28|19308.28|19427.8|19307.8|19429.17|19309.17|19427.8|19307.8|10
1639660800000|2021-12-16 13:20:00|19428.22|19308.22|19428.08|19308.08|19428.34|19308.34|19427.43|19307.43|10
1639660810000|2021-12-16 13:20:10|19428.06|19308.06|19427.9|19307.9|19428.7|19308.7|19427.9|19307.9|9
1639660820000|2021-12-16 13:20:20|19428.48|19308.48|19431.28|19311.28|19431.28|19311.28|19428.48|19308.48|10
1639660830000|2021-12-16 13:20:30|19430.93|19310.93|19431.32|19311.32|19432.11|19312.11|19430.93|19310.93|10
1639660840000|2021-12-16 13:20:40|19431.13|19311.13|19431.99|19311.99|19432.1|19312.1|19430.79|19310.79|9
1639660850000|2021-12-16 13:20:50|19431.87|19311.87|19433.58|19313.58|19433.58|19313.58|19431.87|19311.87|10
1639660860000|2021-12-16 13:21:00|19433.19|19313.19|19434.08|19314.08|19434.35|19314.35|19433.09|19313.09|10
1639660870000|2021-12-16 13:21:10|19434.19|19314.19|19436.01|19316.01|19436.01|19316.01|19434.19|19314.19|10
1639660880000|2021-12-16 13:21:20|19435.97|19315.97|19439.09|19319.09|19439.09|19319.09|19435.85|19315.85|9
1639660890000|2021-12-16 13:21:30|19439.6|19319.6|19446.32|19326.32|19446.32|19326.32|19439.6|19319.6|10
1639660900000|2021-12-16 13:21:40|19446.28|19326.28|19456.98|19336.98|19456.98|19336.98|19446.28|19326.28|10
1639660910000|2021-12-16 13:21:50|19456.83|19336.83|19465.96|19345.96|19465.96|19345.96|19456.83|19336.83|10
1639660920000|2021-12-16 13:22:00|19466.28|19346.28|19471.36|19351.36|19471.53|19351.53|19466.28|19346.28|10
1639660930000|2021-12-16 13:22:10|19471.09|19351.09|19474.94|19354.94|19475.03|19355.03|19469.87|19349.87|10
1639660940000|2021-12-16 13:22:20|19475.45|19355.45|19475.03|19355.03|19475.95|19355.95|19474.75|19354.75|9
1639660950000|2021-12-16 13:22:30|19475.24|19355.24|19476.07|19356.07|19476.07|19356.07|19474.87|19354.87|10
1639660960000|2021-12-16 13:22:40|19476.21|19356.21|19478.7|19358.7|19478.7|19358.7|19476.21|19356.21|9
1639660970000|2021-12-16 13:22:50|19478.5|19358.5|19484.43|19364.43|19484.43|19364.43|19478.5|19358.5|10
1639660980000|2021-12-16 13:23:00|19485.18|19365.18|19483|19363|19485.18|19365.18|19482.88|19362.88|10
1639660990000|2021-12-16 13:23:10|19483.25|19363.25|19484.04|19364.04|19484.22|19364.22|19483.12|19363.12|10
1639661000000|2021-12-16 13:23:20|19483.98|19363.98|19496.9|19376.9|19496.99|19376.99|19483.98|19363.98|10
1639661010000|2021-12-16 13:23:30|19497.71|19377.71|19496.14|19376.14|19498.17|19378.17|19496.14|19376.14|10
1639661020000|2021-12-16 13:23:40|19495.43|19375.43|19499.09|19379.09|19499.09|19379.09|19495.43|19375.43|10
1639661030000|2021-12-16 13:23:50|19499.67|19379.67|19502.45|19382.45|19502.45|19382.45|19498.92|19378.92|10
1639661040000|2021-12-16 13:24:00|19502.15|19382.15|19503.98|19383.98|19504.06|19384.06|19501.93|19381.93|10
1639661050000|2021-12-16 13:24:10|19504.05|19384.05|19505.96|19385.96|19507.73|19387.73|19504.05|19384.05|10
1639661060000|2021-12-16 13:24:20|19506.36|19386.36|19506.73|19386.73|19506.73|19386.73|19505.8|19385.8|10
1639661070000|2021-12-16 13:24:30|19506.66|19386.66|19506.6|19386.6|19507.59|19387.59|19506.28|19386.28|10
1639661080000|2021-12-16 13:24:40|19506.71|19386.71|19507.08|19387.08|19507.08|19387.08|19505.27|19385.27|10
1639661090000|2021-12-16 13:24:50|19506.53|19386.53|19507.5|19387.5|19507.5|19387.5|19506.3|19386.3|9
1639661100000|2021-12-16 13:25:00|19507.58|19387.58|19507.23|19387.23|19508.66|19388.66|19507.1|19387.1|10
1639661110000|2021-12-16 13:25:10|19507.2|19387.2|19503.43|19383.43|19507.2|19387.2|19503.43|19383.43|9
1639661120000|2021-12-16 13:25:20|19502.62|19382.62|19499.57|19379.57|19502.95|19382.95|19499.57|19379.57|10
1639661130000|2021-12-16 13:25:30|19500.48|19380.48|19503.12|19383.12|19503.12|19383.12|19500.48|19380.48|10
1639661140000|2021-12-16 13:25:40|19503.77|19383.77|19505.11|19385.11|19505.81|19385.81|19503.69|19383.69|9
1639661150000|2021-12-16 13:25:50|19505.69|19385.69|19506.58|19386.58|19506.58|19386.58|19505.15|19385.15|10
1639661160000|2021-12-16 13:26:00|19506.4|19386.4|19506.87|19386.87|19507.41|19387.41|19506.4|19386.4|9
1639661170000|2021-12-16 13:26:10|19507.07|19387.07|19510.07|19390.07|19510.07|19390.07|19506.71|19386.71|10
1639661180000|2021-12-16 13:26:20|19510.15|19390.15|19513.96|19393.96|19513.96|19393.96|19510.15|19390.15|10
1639661190000|2021-12-16 13:26:30|19513.86|19393.86|19519.28|19399.28|19519.28|19399.28|19513.86|19393.86|9
1639661200000|2021-12-16 13:26:40|19519.91|19399.91|19524.54|19404.54|19524.55|19404.55|19519.91|19399.91|10
1639661210000|2021-12-16 13:26:50|19524.68|19404.68|19526.5|19406.5|19526.66|19406.66|19524.68|19404.68|10
1639661220000|2021-12-16 13:27:00|19526.13|19406.13|19526.65|19406.65|19527.24|19407.24|19525.62|19405.62|10
1639661230000|2021-12-16 13:27:10|19526.86|19406.86|19530.31|19410.31|19530.31|19410.31|19526.52|19406.52|10
1639661240000|2021-12-16 13:27:20|19532.03|19412.03|19535.83|19415.83|19535.83|19415.83|19532.03|19412.03|10
1639661250000|2021-12-16 13:27:30|19535.96|19415.96|19537.37|19417.37|19537.37|19417.37|19535.96|19415.96|10
1639661260000|2021-12-16 13:27:40|19537.56|19417.56|19542.41|19422.41|19542.78|19422.78|19537.56|19417.56|10
1639661270000|2021-12-16 13:27:50|19542.65|19422.65|19543.23|19423.23|19543.71|19423.71|19542.65|19422.65|10
1639661280000|2021-12-16 13:28:00|19543.48|19423.48|19542.92|19422.92|19543.54|19423.54|19542.83|19422.83|9
1639661290000|2021-12-16 13:28:10|19541.93|19421.93|19541.55|19421.55|19542.46|19422.46|19541.39|19421.39|10
1639661300000|2021-12-16 13:28:20|19541.31|19421.31|19538.21|19418.21|19541.79|19421.79|19538.21|19418.21|10
1639661310000|2021-12-16 13:28:30|19538.01|19418.01|19539.63|19419.63|19539.8|19419.8|19538.01|19418.01|10
1639661320000|2021-12-16 13:28:40|19539.19|19419.19|19537.82|19417.82|19539.39|19419.39|19537.49|19417.49|8
1639661330000|2021-12-16 13:28:50|19538.11|19418.11|19536.59|19416.59|19538.11|19418.11|19536.5|19416.5|10
1639661340000|2021-12-16 13:29:00|19536.44|19416.44|19536.79|19416.79|19537.04|19417.04|19536.37|19416.37|10
1639661350000|2021-12-16 13:29:10|19536.33|19416.33|19535.26|19415.26|19536.33|19416.33|19535.26|19415.26|10
1639661360000|2021-12-16 13:29:20|19534.72|19414.72|19533.74|19413.74|19534.78|19414.78|19533.74|19413.74|10
1639661370000|2021-12-16 13:29:30|19538.16|19418.16|19540.12|19420.12|19540.12|19420.12|19538.16|19418.16|10
1639661380000|2021-12-16 13:29:40|19540.65|19420.65|19550.24|19430.24|19550.24|19430.24|19540.65|19420.65|10
1639661390000|2021-12-16 13:29:50|19550.39|19430.39|19555.09|19435.09|19555.09|19435.09|19550.39|19430.39|10
1639661400000|2021-12-16 13:30:00|19556.2|19436.2|19558.17|19438.17|19558.17|19438.17|19556.2|19436.2|10
1639661410000|2021-12-16 13:30:10|19557.93|19437.93|19555.33|19435.33|19557.93|19437.93|19555.33|19435.33|10
1639661420000|2021-12-16 13:30:20|19554.97|19434.97|19555.14|19435.14|19555.59|19435.59|19554.81|19434.81|10
1639661430000|2021-12-16 13:30:30|19554.36|19434.36|19554.66|19434.66|19554.66|19434.66|19552.95|19432.95|10
1639661440000|2021-12-16 13:30:40|19554.43|19434.43|19556.33|19436.33|19556.33|19436.33|19554.32|19434.32|10
1639661450000|2021-12-16 13:30:50|19556.42|19436.42|19558.74|19438.74|19558.89|19438.89|19556.29|19436.29|9
1639661460000|2021-12-16 13:31:00|19559.35|19439.35|19557.42|19437.42|19559.36|19439.36|19557.42|19437.42|10
1639661470000|2021-12-16 13:31:10|19557.52|19437.52|19554.47|19434.47|19557.71|19437.71|19554.47|19434.47|10
1639661480000|2021-12-16 13:31:20|19554.4|19434.4|19557.97|19437.97|19557.97|19437.97|19554.38|19434.38|9
1639661490000|2021-12-16 13:31:30|19557.63|19437.63|19555.28|19435.28|19557.63|19437.63|19555.28|19435.28|10
1639661500000|2021-12-16 13:31:40|19555.65|19435.65|19552.31|19432.31|19555.65|19435.65|19552.31|19432.31|10
1639661510000|2021-12-16 13:31:50|19552.21|19432.21|19554.43|19434.43|19555.02|19435.02|19552.21|19432.21|9
1639661520000|2021-12-16 13:32:00|19554.25|19434.25|19552.88|19432.88|19554.44|19434.44|19552.88|19432.88|10
1639661530000|2021-12-16 13:32:10|19552.49|19432.49|19550.3|19430.3|19552.56|19432.56|19550.3|19430.3|9
1639661540000|2021-12-16 13:32:20|19549.86|19429.86|19549.58|19429.58|19550.18|19430.18|19548.81|19428.81|9
1639661550000|2021-12-16 13:32:30|19549.64|19429.64|19547.82|19427.82|19549.64|19429.64|19547.82|19427.82|8
1639661560000|2021-12-16 13:32:40|19547.79|19427.79|19547.27|19427.27|19547.98|19427.98|19547.27|19427.27|10
1639661570000|2021-12-16 13:32:50|19547.54|19427.54|19546.99|19426.99|19547.63|19427.63|19545.99|19425.99|9
1639661580000|2021-12-16 13:33:00|19547.14|19427.14|19549.79|19429.79|19549.79|19429.79|19547.14|19427.14|10
1639661590000|2021-12-16 13:33:10|19549.94|19429.94|19546.4|19426.4|19550.22|19430.22|19546.4|19426.4|9
1639661600000|2021-12-16 13:33:20|19545.82|19425.82|19544.46|19424.46|19545.82|19425.82|19543.95|19423.95|10
1639661610000|2021-12-16 13:33:30|19544.05|19424.05|19546.05|19426.05|19546.21|19426.21|19543.96|19423.96|10
1639661620000|2021-12-16 13:33:40|19547.24|19427.24|19551.31|19431.31|19551.31|19431.31|19547.24|19427.24|10
1639661630000|2021-12-16 13:33:50|19552.08|19432.08|19557.68|19437.68|19557.68|19437.68|19552.08|19432.08|10
1639661640000|2021-12-16 13:34:00|19557.12|19437.12|19560.14|19440.14|19560.14|19440.14|19556.37|19436.37|10
1639661650000|2021-12-16 13:34:10|19560.45|19440.45|19562.04|19442.04|19562.04|19442.04|19560.13|19440.13|10
1639661660000|2021-12-16 13:34:20|19561.53|19441.53|19560.57|19440.57|19562.51|19442.51|19560.57|19440.57|9
1639661670000|2021-12-16 13:34:30|19560.06|19440.06|19558.86|19438.86|19560.58|19440.58|19558.4|19438.4|9
1639661680000|2021-12-16 13:34:40|19557.11|19437.11|19556.72|19436.72|19557.7|19437.7|19556.47|19436.47|10
1639661690000|2021-12-16 13:34:50|19556.59|19436.59|19554.31|19434.31|19556.59|19436.59|19554.31|19434.31|10
1639661700000|2021-12-16 13:35:00|19554.14|19434.14|19552.09|19432.09|19554.98|19434.98|19552.09|19432.09|9
1639661710000|2021-12-16 13:35:10|19551.71|19431.71|19549.64|19429.64|19552.07|19432.07|19549.62|19429.62|10
1639661720000|2021-12-16 13:35:20|19549.27|19429.27|19546.34|19426.34|19549.27|19429.27|19546.2|19426.2|10
1639661730000|2021-12-16 13:35:30|19546.4|19426.4|19545.86|19425.86|19546.52|19426.52|19545.73|19425.73|10
1639661740000|2021-12-16 13:35:40|19545.46|19425.46|19544.18|19424.18|19545.52|19425.52|19544.18|19424.18|10
1639661750000|2021-12-16 13:35:50|19544.55|19424.55|19542.86|19422.86|19544.55|19424.55|19542.86|19422.86|10
1639661760000|2021-12-16 13:36:00|19542.37|19422.37|19540.81|19420.81|19542.68|19422.68|19540.81|19420.81|10
1639661770000|2021-12-16 13:36:10|19540.16|19420.16|19538.47|19418.47|19540.37|19420.37|19538.47|19418.47|10
1639661780000|2021-12-16 13:36:20|19538.1|19418.1|19533.87|19413.87|19538.1|19418.1|19533.87|19413.87|10
1639661790000|2021-12-16 13:36:30|19534.47|19414.47|19530.36|19410.36|19534.47|19414.47|19530.36|19410.36|10
1639661800000|2021-12-16 13:36:40|19529.86|19409.86|19528.44|19408.44|19530.11|19410.11|19528.33|19408.33|10
1639661810000|2021-12-16 13:36:50|19527.96|19407.96|19525.58|19405.58|19527.96|19407.96|19525.58|19405.58|10
1639661820000|2021-12-16 13:37:00|19525.57|19405.57|19525.38|19405.38|19525.66|19405.66|19525.06|19405.06|9
1639661830000|2021-12-16 13:37:10|19524.96|19404.96|19526.12|19406.12|19526.7|19406.7|19524.96|19404.96|9
1639661840000|2021-12-16 13:37:20|19526.17|19406.17|19521.23|19401.23|19526.17|19406.17|19521.23|19401.23|10
1639661850000|2021-12-16 13:37:30|19521.21|19401.21|19516.33|19396.33|19521.21|19401.21|19516.33|19396.33|10
1639661860000|2021-12-16 13:37:40|19516.2|19396.2|19515.79|19395.79|19516.64|19396.64|19515.05|19395.05|10
1639661870000|2021-12-16 13:37:50|19515.67|19395.67|19518.73|19398.73|19518.73|19398.73|19515.67|19395.67|10
1639661880000|2021-12-16 13:38:00|19519.14|19399.14|19523.18|19403.18|19523.18|19403.18|19519.13|19399.13|9
1639661890000|2021-12-16 13:38:10|19522.63|19402.63|19523.94|19403.94|19523.94|19403.94|19522.51|19402.51|9
1639661900000|2021-12-16 13:38:20|19523.7|19403.7|19520.93|19400.93|19523.7|19403.7|19520.93|19400.93|10
1639661910000|2021-12-16 13:38:30|19520.88|19400.88|19521.13|19401.13|19521.83|19401.83|19520.88|19400.88|9
1639661920000|2021-12-16 13:38:40|19521.46|19401.46|19524.06|19404.06|19524.06|19404.06|19521.45|19401.45|9
1639661930000|2021-12-16 13:38:50|19523.97|19403.97|19529.62|19409.62|19529.62|19409.62|19523.97|19403.97|10
1639661940000|2021-12-16 13:39:00|19531.08|19411.08|19534.15|19414.15|19534.15|19414.15|19531.08|19411.08|9
1639661950000|2021-12-16 13:39:10|19534.46|19414.46|19534.65|19414.65|19535.05|19415.05|19534.46|19414.46|10
1639661960000|2021-12-16 13:39:20|19534.87|19414.87|19537.22|19417.22|19537.5|19417.5|19534.87|19414.87|10
1639661970000|2021-12-16 13:39:30|19538.09|19418.09|19537.4|19417.4|19538.2|19418.2|19537.1|19417.1|10
1639661980000|2021-12-16 13:39:40|19537.38|19417.38|19537.18|19417.18|19537.38|19417.38|19536.05|19416.05|10
1639661990000|2021-12-16 13:39:50|19537.81|19417.81|19536.71|19416.71|19537.81|19417.81|19536.71|19416.71|10
1639662000000|2021-12-16 13:40:00|19536.63|19416.63|19534.91|19414.91|19536.65|19416.65|19534.91|19414.91|10
1639662010000|2021-12-16 13:40:10|19534.42|19414.42|19532.82|19412.82|19534.57|19414.57|19532.82|19412.82|9
1639662020000|2021-12-16 13:40:20|19532.33|19412.33|19533.48|19413.48|19533.48|19413.48|19531.97|19411.97|9
1639662030000|2021-12-16 13:40:30|19533.32|19413.32|19532.81|19412.81|19533.32|19413.32|19532.61|19412.61|10
1639662040000|2021-12-16 13:40:40|19533.31|19413.31|19529.05|19409.05|19533.79|19413.79|19528.74|19408.74|10
1639662050000|2021-12-16 13:40:50|19529.69|19409.69|19528.41|19408.41|19529.89|19409.89|19528.38|19408.38|10
1639662060000|2021-12-16 13:41:00|19528.08|19408.08|19526.58|19406.58|19528.49|19408.49|19526.58|19406.58|10
1639662070000|2021-12-16 13:41:10|19525.53|19405.53|19519.55|19399.55|19525.53|19405.53|19519.55|19399.55|9
1639662080000|2021-12-16 13:41:20|19519.43|19399.43|19517.38|19397.38|19519.75|19399.75|19517.38|19397.38|10
1639662090000|2021-12-16 13:41:30|19517.43|19397.43|19518.99|19398.99|19519.03|19399.03|19517.43|19397.43|9
1639662100000|2021-12-16 13:41:40|19518.94|19398.94|19517.24|19397.24|19518.94|19398.94|19517.24|19397.24|9
1639662110000|2021-12-16 13:41:50|19516.44|19396.44|19521.91|19401.91|19521.91|19401.91|19516.44|19396.44|10
1639662120000|2021-12-16 13:42:00|19522.51|19402.51|19523.53|19403.53|19523.89|19403.89|19522.51|19402.51|9
1639662130000|2021-12-16 13:42:10|19524.8|19404.8|19531.38|19411.38|19531.38|19411.38|19524.8|19404.8|10
1639662140000|2021-12-16 13:42:20|19532.7|19412.7|19537.1|19417.1|19537.1|19417.1|19532.41|19412.41|10
1639662150000|2021-12-16 13:42:30|19537.09|19417.09|19541.73|19421.73|19541.73|19421.73|19537.09|19417.09|10
1639662160000|2021-12-16 13:42:40|19541.62|19421.62|19543.74|19423.74|19543.74|19423.74|19541.53|19421.53|10
1639662170000|2021-12-16 13:42:50|19543.45|19423.45|19542.68|19422.68|19544|19424|19541.75|19421.75|10
1639662180000|2021-12-16 13:43:00|19541.94|19421.94|19543.28|19423.28|19543.28|19423.28|19541.71|19421.71|9
1639662190000|2021-12-16 13:43:10|19543.88|19423.88|19557.64|19437.64|19557.64|19437.64|19543.88|19423.88|10
1639662200000|2021-12-16 13:43:20|19557.83|19437.83|19563.05|19443.05|19563.05|19443.05|19557.83|19437.83|10
1639662210000|2021-12-16 13:43:30|19563.14|19443.14|19563.38|19443.38|19563.96|19443.96|19562.97|19442.97|10
1639662220000|2021-12-16 13:43:40|19562.72|19442.72|19566.34|19446.34|19566.49|19446.49|19562.72|19442.72|10
1639662230000|2021-12-16 13:43:50|19565.13|19445.13|19568.13|19448.13|19568.13|19448.13|19564.64|19444.64|10
1639662240000|2021-12-16 13:44:00|19566.96|19446.96|19571.66|19451.66|19571.66|19451.66|19566.87|19446.87|10
1639662250000|2021-12-16 13:44:10|19572.38|19452.38|19579.56|19459.56|19580.71|19460.71|19572.38|19452.38|10
1639662260000|2021-12-16 13:44:20|19579.67|19459.67|19583.68|19463.68|19583.68|19463.68|19579.22|19459.22|10
1639662270000|2021-12-16 13:44:30|19584.28|19464.28|19584.52|19464.52|19584.68|19464.68|19583.96|19463.96|10
1639662280000|2021-12-16 13:44:40|19584.71|19464.71|19587.18|19467.18|19587.27|19467.27|19583.92|19463.92|10
1639662290000|2021-12-16 13:44:50|19587.55|19467.55|19595.73|19475.73|19596.48|19476.48|19587.55|19467.55|10
1639662300000|2021-12-16 13:45:00|19595.64|19475.64|19599.99|19479.99|19600|19480|19595.64|19475.64|10
1639662310000|2021-12-16 13:45:10|19599.57|19479.57|19599.99|19479.99|19601.32|19481.32|19598.73|19478.73|10
1639662320000|2021-12-16 13:45:20|19600.21|19480.21|19601.27|19481.27|19601.27|19481.27|19599.18|19479.18|10
1639662330000|2021-12-16 13:45:30|19601.93|19481.93|19601.09|19481.09|19601.93|19481.93|19600.58|19480.58|10
1639662340000|2021-12-16 13:45:40|19600.46|19480.46|19598.51|19478.51|19600.46|19480.46|19597.98|19477.98|10
1639662350000|2021-12-16 13:45:50|19598.4|19478.4|19599.25|19479.25|19599.25|19479.25|19597.7|19477.7|10
1639662360000|2021-12-16 13:46:00|19599.76|19479.76|19598.88|19478.88|19599.88|19479.88|19598.13|19478.13|9
1639662370000|2021-12-16 13:46:10|19599|19479|19605.2|19485.2|19605.2|19485.2|19599|19479|10
1639662380000|2021-12-16 13:46:20|19605.67|19485.67|19605.21|19485.21|19606.26|19486.26|19605.21|19485.21|8
1639662390000|2021-12-16 13:46:30|19604.94|19484.94|19604.49|19484.49|19605.02|19485.02|19604.14|19484.14|10
1639662400000|2021-12-16 13:46:40|19604.56|19484.56|19603.79|19483.79|19604.77|19484.77|19603.68|19483.68|9
1639662410000|2021-12-16 13:46:50|19603.8|19483.8|19603.75|19483.75|19604.48|19484.48|19603.68|19483.68|9
1639662420000|2021-12-16 13:47:00|19604.04|19484.04|19603.55|19483.55|19604.04|19484.04|19603.18|19483.18|10
1639662430000|2021-12-16 13:47:10|19604.01|19484.01|19602.33|19482.33|19604.01|19484.01|19602.33|19482.33|10
1639662440000|2021-12-16 13:47:20|19602.26|19482.26|19600.4|19480.4|19603.23|19483.23|19600.35|19480.35|10
1639662450000|2021-12-16 13:47:30|19599.12|19479.12|19596.42|19476.42|19599.12|19479.12|19596.28|19476.28|10
1639662460000|2021-12-16 13:47:40|19596.64|19476.64|19599.12|19479.12|19599.12|19479.12|19596|19476|10
1639662470000|2021-12-16 13:47:50|19599.29|19479.29|19597.91|19477.91|19599.99|19479.99|19597.7|19477.7|10
1639662480000|2021-12-16 13:48:00|19598.02|19478.02|19600.11|19480.11|19600.12|19480.12|19597.89|19477.89|10
1639662490000|2021-12-16 13:48:10|19600.25|19480.25|19600.16|19480.16|19600.64|19480.64|19600.16|19480.16|8
1639662500000|2021-12-16 13:48:20|19600.11|19480.11|19597.1|19477.1|19600.11|19480.11|19597.1|19477.1|10
1639662510000|2021-12-16 13:48:30|19597.06|19477.06|19596.63|19476.63|19597.36|19477.36|19596.63|19476.63|9
1639662520000|2021-12-16 13:48:40|19595.98|19475.98|19593.01|19473.01|19596.11|19476.11|19593.01|19473.01|10
1639662530000|2021-12-16 13:48:50|19593.43|19473.43|19592.95|19472.95|19593.43|19473.43|19591.86|19471.86|10
1639662540000|2021-12-16 13:49:00|19593.25|19473.25|19593.2|19473.2|19593.5|19473.5|19592.77|19472.77|10
1639662550000|2021-12-16 13:49:10|19593.26|19473.26|19591.74|19471.74|19593.26|19473.26|19591.74|19471.74|10
1639662560000|2021-12-16 13:49:20|19591.55|19471.55|19590.05|19470.05|19591.55|19471.55|19590.05|19470.05|10
1639662570000|2021-12-16 13:49:30|19589.84|19469.84|19588.7|19468.7|19589.84|19469.84|19588.54|19468.54|10
1639662580000|2021-12-16 13:49:40|19588.71|19468.71|19588.03|19468.03|19588.71|19468.71|19587.72|19467.72|10
1639662590000|2021-12-16 13:49:50|19587.91|19467.91|19588.93|19468.93|19588.93|19468.93|19587.55|19467.55|10
1639662600000|2021-12-16 13:50:00|19588.42|19468.42|19589.46|19469.46|19589.94|19469.94|19588.42|19468.42|9
1639662610000|2021-12-16 13:50:10|19589.1|19469.1|19589.79|19469.79|19589.84|19469.84|19588.26|19468.26|9
1639662620000|2021-12-16 13:50:20|19589.78|19469.78|19589.48|19469.48|19590.64|19470.64|19589.48|19469.48|9
1639662630000|2021-12-16 13:50:30|19589.97|19469.97|19597.5|19477.5|19597.5|19477.5|19589.97|19469.97|10
1639662640000|2021-12-16 13:50:40|19597.52|19477.52|19600.08|19480.08|19600.15|19480.15|19597.52|19477.52|10
1639662650000|2021-12-16 13:50:50|19600.03|19480.03|19611.8|19491.8|19611.8|19491.8|19600.01|19480.01|10
1639662660000|2021-12-16 13:51:00|19612.57|19492.57|19614.3|19494.3|19614.35|19494.35|19612.57|19492.57|10
1639662670000|2021-12-16 13:51:10|19615.45|19495.45|19618.87|19498.87|19619.42|19499.42|19615.45|19495.45|10
1639662680000|2021-12-16 13:51:20|19619.69|19499.69|19625.25|19505.25|19625.25|19505.25|19619.24|19499.24|10
1639662690000|2021-12-16 13:51:30|19625.54|19505.54|19633.71|19513.71|19633.71|19513.71|19625.54|19505.54|10
1639662700000|2021-12-16 13:51:40|19634.7|19514.7|19640.4|19520.4|19640.4|19520.4|19632.77|19512.77|10
1639662710000|2021-12-16 13:51:50|19642.62|19522.62|19671.18|19551.18|19671.18|19551.18|19642.11|19522.11|10
1639662720000|2021-12-16 13:52:00|19674.84|19554.84|19691.76|19571.76|19693.36|19573.36|19668.38|19548.38|10
1639662730000|2021-12-16 13:52:10|19692.47|19572.47|19687.03|19567.03|19692.47|19572.47|19686.71|19566.71|10
1639662740000|2021-12-16 13:52:20|19687.33|19567.33|19685.67|19565.67|19687.33|19567.33|19685.11|19565.11|10
1639662750000|2021-12-16 13:52:30|19684.7|19564.7|19682.18|19562.18|19684.94|19564.94|19682.05|19562.05|10
1639662760000|2021-12-16 13:52:40|19682.24|19562.24|19679.87|19559.87|19683.37|19563.37|19679.87|19559.87|10
1639662770000|2021-12-16 13:52:50|19679.34|19559.34|19675.4|19555.4|19679.34|19559.34|19675.4|19555.4|10
1639662780000|2021-12-16 13:53:00|19676.2|19556.2|19678.26|19558.26|19678.42|19558.42|19676.15|19556.15|10
1639662790000|2021-12-16 13:53:10|19678.59|19558.59|19669.22|19549.22|19679.02|19559.02|19669.22|19549.22|10
1639662800000|2021-12-16 13:53:20|19669.39|19549.39|19666.7|19546.7|19669.39|19549.39|19665.18|19545.18|10
1639662810000|2021-12-16 13:53:30|19666.54|19546.54|19655.04|19535.04|19666.54|19546.54|19655.04|19535.04|10
1639662820000|2021-12-16 13:53:40|19654.86|19534.86|19648.46|19528.46|19654.86|19534.86|19648.46|19528.46|10
1639662830000|2021-12-16 13:53:50|19649.47|19529.47|19645.19|19525.19|19649.47|19529.47|19645.19|19525.19|10
1639662840000|2021-12-16 13:54:00|19644.97|19524.97|19646.77|19526.77|19647.37|19527.37|19644.28|19524.28|10
1639662850000|2021-12-16 13:54:10|19647.2|19527.2|19647.22|19527.22|19650.97|19530.97|19647.2|19527.2|10
1639662860000|2021-12-16 13:54:20|19646.93|19526.93|19641.09|19521.09|19646.93|19526.93|19640.36|19520.36|10
1639662870000|2021-12-16 13:54:30|19641.76|19521.76|19638.71|19518.71|19641.76|19521.76|19638.34|19518.34|10
1639662880000|2021-12-16 13:54:40|19638.47|19518.47|19639.52|19519.52|19639.71|19519.71|19638.47|19518.47|10
1639662890000|2021-12-16 13:54:50|19640.04|19520.04|19637|19517|19640.04|19520.04|19636.99|19516.99|10
1639662900000|2021-12-16 13:55:00|19635.9|19515.9|19635.77|19515.77|19636.4|19516.4|19634.66|19514.66|10
1639662910000|2021-12-16 13:55:10|19636.64|19516.64|19637.42|19517.42|19637.42|19517.42|19635.89|19515.89|9
1639662920000|2021-12-16 13:55:20|19637.46|19517.46|19635.23|19515.23|19638.95|19518.95|19635.08|19515.08|10
1639662930000|2021-12-16 13:55:30|19634.99|19514.99|19636.7|19516.7|19636.7|19516.7|19634.99|19514.99|10
1639662940000|2021-12-16 13:55:40|19637.16|19517.16|19639.79|19519.79|19639.89|19519.89|19637.03|19517.03|10
1639662950000|2021-12-16 13:55:50|19639.69|19519.69|19630.99|19510.99|19639.69|19519.69|19630.99|19510.99|10
1639662960000|2021-12-16 13:56:00|19630.34|19510.34|19624.35|19504.35|19630.34|19510.34|19624.35|19504.35|10
1639662970000|2021-12-16 13:56:10|19624.2|19504.2|19623.9|19503.9|19624.32|19504.32|19622.83|19502.83|10
1639662980000|2021-12-16 13:56:20|19623.79|19503.79|19622.73|19502.73|19624.92|19504.92|19622.73|19502.73|10
1639662990000|2021-12-16 13:56:30|19622.44|19502.44|19620.84|19500.84|19622.6|19502.6|19620.66|19500.66|8
1639663000000|2021-12-16 13:56:40|19621.21|19501.21|19622.01|19502.01|19622.01|19502.01|19620.6|19500.6|9
1639663010000|2021-12-16 13:56:50|19622.27|19502.27|19624.01|19504.01|19624.44|19504.44|19622.27|19502.27|9
1639663020000|2021-12-16 13:57:00|19623.66|19503.66|19626.5|19506.5|19626.5|19506.5|19623.66|19503.66|10
1639663030000|2021-12-16 13:57:10|19627.56|19507.56|19632.44|19512.44|19632.44|19512.44|19627.54|19507.54|10
1639663040000|2021-12-16 13:57:20|19632.6|19512.6|19634.38|19514.38|19634.38|19514.38|19632.6|19512.6|10
1639663050000|2021-12-16 13:57:30|19634.43|19514.43|19635.51|19515.51|19635.52|19515.52|19633.69|19513.69|10
1639663060000|2021-12-16 13:57:40|19635.75|19515.75|19633.92|19513.92|19637.23|19517.23|19633.92|19513.92|10
1639663070000|2021-12-16 13:57:50|19635.44|19515.44|19637.8|19517.8|19639.64|19519.64|19635.44|19515.44|10
1639663080000|2021-12-16 13:58:00|19637.3|19517.3|19635|19515|19637.3|19517.3|19635|19515|10
1639663090000|2021-12-16 13:58:10|19634.5|19514.5|19633.89|19513.89|19635.18|19515.18|19633.89|19513.89|10
1639663100000|2021-12-16 13:58:20|19633.94|19513.94|19633.56|19513.56|19634.09|19514.09|19633.56|19513.56|8
1639663110000|2021-12-16 13:58:30|19632.28|19512.28|19632.01|19512.01|19632.59|19512.59|19631.53|19511.53|10
1639663120000|2021-12-16 13:58:40|19631.65|19511.65|19635.7|19515.7|19635.7|19515.7|19631.65|19511.65|10
1639663130000|2021-12-16 13:58:50|19635.73|19515.73|19641.12|19521.12|19641.12|19521.12|19635.73|19515.73|10
1639663140000|2021-12-16 13:59:00|19643.46|19523.46|19648.16|19528.16|19648.16|19528.16|19643.46|19523.46|10
1639663150000|2021-12-16 13:59:10|19650.21|19530.21|19655.53|19535.53|19655.77|19535.77|19650.21|19530.21|10
1639663160000|2021-12-16 13:59:20|19655.49|19535.49|19658.2|19538.2|19658.2|19538.2|19655.49|19535.49|10
1639663170000|2021-12-16 13:59:30|19657.98|19537.98|19659.93|19539.93|19659.93|19539.93|19657.95|19537.95|10
1639663180000|2021-12-16 13:59:40|19659.75|19539.75|19660.07|19540.07|19660.07|19540.07|19659.75|19539.75|9
1639663190000|2021-12-16 13:59:50|19659.13|19539.13|19660.83|19540.83|19660.83|19540.83|19657.86|19537.86|10
1639663200000|2021-12-16 14:00:00|19660.29|19540.29|19656.89|19536.89|19661.51|19541.51|19656.89|19536.89|10
1639663210000|2021-12-16 14:00:10|19657.12|19537.12|19651.24|19531.24|19657.12|19537.12|19651.24|19531.24|10
1639663220000|2021-12-16 14:00:20|19650.33|19530.33|19634.18|19514.18|19650.33|19530.33|19634.18|19514.18|10
1639663230000|2021-12-16 14:00:30|19633.3|19513.3|19631.48|19511.48|19633.3|19513.3|19631.14|19511.14|10
1639663240000|2021-12-16 14:00:40|19631.64|19511.64|19630.01|19510.01|19631.85|19511.85|19629.82|19509.82|10
1639663250000|2021-12-16 14:00:50|19630.58|19510.58|19630.2|19510.2|19630.6|19510.6|19629.54|19509.54|9
1639663260000|2021-12-16 14:01:00|19630.05|19510.05|19628.14|19508.14|19630.67|19510.67|19628.12|19508.12|10
1639663270000|2021-12-16 14:01:10|19628.67|19508.67|19628.88|19508.88|19629.23|19509.23|19628.67|19508.67|9
1639663280000|2021-12-16 14:01:20|19628.79|19508.79|19626.5|19506.5|19628.79|19508.79|19626.5|19506.5|10
1639663290000|2021-12-16 14:01:30|19626.41|19506.41|19612.2|19492.2|19626.41|19506.41|19612.2|19492.2|10
1639663300000|2021-12-16 14:01:40|19611.63|19491.63|19601.55|19481.55|19611.63|19491.63|19601.54|19481.54|10
1639663310000|2021-12-16 14:01:50|19600.02|19480.02|19593|19473|19600.6|19480.6|19593|19473|10
1639663320000|2021-12-16 14:02:00|19592.53|19472.53|19589.99|19469.99|19592.53|19472.53|19589.99|19469.99|10
1639663330000|2021-12-16 14:02:10|19588.18|19468.18|19588.23|19468.23|19588.23|19468.23|19586.03|19466.03|10
1639663340000|2021-12-16 14:02:20|19588.29|19468.29|19591.55|19471.55|19591.55|19471.55|19587.9|19467.9|10
1639663350000|2021-12-16 14:02:30|19591.9|19471.9|19595.96|19475.96|19595.96|19475.96|19591.9|19471.9|9
1639663360000|2021-12-16 14:02:40|19596.1|19476.1|19595.44|19475.44|19596.32|19476.32|19594.01|19474.01|10
1639663370000|2021-12-16 14:02:50|19595.51|19475.51|19597.55|19477.55|19597.82|19477.82|19595.51|19475.51|10
1639663380000|2021-12-16 14:03:00|19597.67|19477.67|19597.51|19477.51|19598.31|19478.31|19597.17|19477.17|10
1639663390000|2021-12-16 14:03:10|19597.49|19477.49|19598.68|19478.68|19598.68|19478.68|19596.62|19476.62|9
1639663400000|2021-12-16 14:03:20|19598.54|19478.54|19599.21|19479.21|19599.58|19479.58|19598.54|19478.54|10
1639663410000|2021-12-16 14:03:30|19598.72|19478.72|19596.7|19476.7|19598.72|19478.72|19596.56|19476.56|10
1639663420000|2021-12-16 14:03:40|19596.71|19476.71|19579.23|19459.23|19596.71|19476.71|19579.23|19459.23|10
1639663430000|2021-12-16 14:03:50|19579.13|19459.13|19572.3|19452.3|19579.13|19459.13|19572.23|19452.23|10
1639663440000|2021-12-16 14:04:00|19570.74|19450.74|19570.24|19450.24|19570.74|19450.74|19568.8|19448.8|10
1639663450000|2021-12-16 14:04:10|19570.57|19450.57|19571.35|19451.35|19571.75|19451.75|19570.57|19450.57|10
1639663460000|2021-12-16 14:04:20|19572.04|19452.04|19575.55|19455.55|19575.55|19455.55|19572.04|19452.04|10
1639663470000|2021-12-16 14:04:30|19576.15|19456.15|19576.2|19456.2|19576.73|19456.73|19575.59|19455.59|10
1639663480000|2021-12-16 14:04:40|19576.76|19456.76|19575.15|19455.15|19577.24|19457.24|19574.72|19454.72|10
1639663490000|2021-12-16 14:04:50|19574.97|19454.97|19575.29|19455.29|19576.16|19456.16|19574.97|19454.97|10
1639663500000|2021-12-16 14:05:00|19574.58|19454.58|19574.42|19454.42|19575.24|19455.24|19574.2|19454.2|10
1639663510000|2021-12-16 14:05:10|19574.39|19454.39|19570.7|19450.7|19574.39|19454.39|19570.7|19450.7|10
1639663520000|2021-12-16 14:05:20|19571.11|19451.11|19571.87|19451.87|19571.87|19451.87|19570.1|19450.1|9
1639663530000|2021-12-16 14:05:30|19571.57|19451.57|19571.16|19451.16|19571.63|19451.63|19571.06|19451.06|10
1639663540000|2021-12-16 14:05:40|19571.21|19451.21|19567.45|19447.45|19571.4|19451.4|19567.45|19447.45|10
1639663550000|2021-12-16 14:05:50|19567.37|19447.37|19568.13|19448.13|19568.95|19448.95|19567.01|19447.01|10
1639663560000|2021-12-16 14:06:00|19568.19|19448.19|19568.98|19448.98|19568.98|19448.98|19568.19|19448.19|10
1639663570000|2021-12-16 14:06:10|19568.56|19448.56|19568.16|19448.16|19568.64|19448.64|19568.05|19448.05|10
1639663580000|2021-12-16 14:06:20|19568.18|19448.18|19567.33|19447.33|19568.18|19448.18|19567.33|19447.33|10
1639663590000|2021-12-16 14:06:30|19567.66|19447.66|19565.38|19445.38|19567.98|19447.98|19565.38|19445.38|10
1639663600000|2021-12-16 14:06:40|19564.35|19444.35|19559.83|19439.83|19564.39|19444.39|19559.83|19439.83|10
1639663610000|2021-12-16 14:06:50|19558.6|19438.6|19558.66|19438.66|19558.81|19438.81|19557.68|19437.68|10
1639663620000|2021-12-16 14:07:00|19560.12|19440.12|19562.32|19442.32|19562.88|19442.88|19560.12|19440.12|10
1639663630000|2021-12-16 14:07:10|19562.91|19442.91|19564.27|19444.27|19564.27|19444.27|19562.54|19442.54|9
1639663640000|2021-12-16 14:07:20|19563.9|19443.9|19563.78|19443.78|19564.51|19444.51|19563.75|19443.75|10
1639663650000|2021-12-16 14:07:30|19563.89|19443.89|19562.11|19442.11|19563.89|19443.89|19562.11|19442.11|10
1639663660000|2021-12-16 14:07:40|19564.21|19444.21|19579.05|19459.05|19579.05|19459.05|19564.21|19444.21|10
1639663670000|2021-12-16 14:07:50|19579.26|19459.26|19582.65|19462.65|19582.99|19462.99|19579.19|19459.19|10
1639663680000|2021-12-16 14:08:00|19581.8|19461.8|19583.77|19463.77|19584.45|19464.45|19581.8|19461.8|9
1639663690000|2021-12-16 14:08:10|19584.51|19464.51|19585.74|19465.74|19585.74|19465.74|19584.33|19464.33|9
1639663700000|2021-12-16 14:08:20|19586.09|19466.09|19585.84|19465.84|19586.1|19466.1|19585.82|19465.82|9
1639663710000|2021-12-16 14:08:30|19587.42|19467.42|19586.06|19466.06|19587.84|19467.84|19586.06|19466.06|9
1639663720000|2021-12-16 14:08:40|19585.86|19465.86|19584.86|19464.86|19586.59|19466.59|19584.61|19464.61|10
1639663730000|2021-12-16 14:08:50|19584.92|19464.92|19585.09|19465.09|19585.42|19465.42|19584.83|19464.83|9
1639663740000|2021-12-16 14:09:00|19584.74|19464.74|19582.5|19462.5|19584.74|19464.74|19582.45|19462.45|10
1639663750000|2021-12-16 14:09:10|19582.15|19462.15|19582.5|19462.5|19582.58|19462.58|19582.15|19462.15|10
1639663760000|2021-12-16 14:09:20|19582.71|19462.71|19583.13|19463.13|19583.13|19463.13|19582.45|19462.45|10
1639663770000|2021-12-16 14:09:30|19582.96|19462.96|19582.45|19462.45|19582.96|19462.96|19581.54|19461.54|10
1639663780000|2021-12-16 14:09:40|19583.1|19463.1|19581.04|19461.04|19583.1|19463.1|19580.58|19460.58|10
1639663790000|2021-12-16 14:09:50|19580.65|19460.65|19584.26|19464.26|19584.26|19464.26|19580.65|19460.65|10
1639663800000|2021-12-16 14:10:00|19583.28|19463.28|19584.06|19464.06|19584.26|19464.26|19583.26|19463.26|9
1639663810000|2021-12-16 14:10:10|19584.19|19464.19|19577.31|19457.31|19584.19|19464.19|19577.31|19457.31|8
1639663820000|2021-12-16 14:10:20|19576.98|19456.98|19573.53|19453.53|19577.05|19457.05|19573.53|19453.53|8
1639663830000|2021-12-16 14:10:30|19572.81|19452.81|19564.45|19444.45|19572.81|19452.81|19564.45|19444.45|10
1639663840000|2021-12-16 14:10:40|19562.37|19442.37|19551.98|19431.98|19562.37|19442.37|19551.88|19431.88|10
1639663850000|2021-12-16 14:10:50|19549.22|19429.22|19541.55|19421.55|19549.22|19429.22|19541.14|19421.14|10
1639663860000|2021-12-16 14:11:00|19542.26|19422.26|19542.32|19422.32|19543.25|19423.25|19541.62|19421.62|10
1639663870000|2021-12-16 14:11:10|19542.5|19422.5|19545.51|19425.51|19545.82|19425.82|19542.5|19422.5|10
1639663880000|2021-12-16 14:11:20|19547.02|19427.02|19546.56|19426.56|19547.37|19427.37|19546.17|19426.17|9
1639663890000|2021-12-16 14:11:30|19546.44|19426.44|19552.98|19432.98|19552.98|19432.98|19546.44|19426.44|10
1639663900000|2021-12-16 14:11:40|19554.55|19434.55|19554.09|19434.09|19555.48|19435.48|19554.09|19434.09|10
1639663910000|2021-12-16 14:11:50|19553.73|19433.73|19552.9|19432.9|19553.98|19433.98|19552.85|19432.85|9
1639663920000|2021-12-16 14:12:00|19552.95|19432.95|19553.47|19433.47|19553.75|19433.75|19552.26|19432.26|10
1639663930000|2021-12-16 14:12:10|19553.14|19433.14|19554.66|19434.66|19554.79|19434.79|19553.14|19433.14|10
1639663940000|2021-12-16 14:12:20|19555.16|19435.16|19558.12|19438.12|19558.12|19438.12|19554.98|19434.98|10
1639663950000|2021-12-16 14:12:30|19557.85|19437.85|19559.37|19439.37|19559.37|19439.37|19557.85|19437.85|9
1639663960000|2021-12-16 14:12:40|19559.53|19439.53|19561.05|19441.05|19561.19|19441.19|19559.53|19439.53|10
1639663970000|2021-12-16 14:12:50|19561.13|19441.13|19560.88|19440.88|19561.32|19441.32|19560.33|19440.33|8
1639663980000|2021-12-16 14:13:00|19560.63|19440.63|19559.73|19439.73|19561.16|19441.16|19559.67|19439.67|10
1639663990000|2021-12-16 14:13:10|19559|19439|19557.95|19437.95|19559|19439|19557.95|19437.95|10
1639664000000|2021-12-16 14:13:20|19558.35|19438.35|19557.98|19437.98|19558.39|19438.39|19557.82|19437.82|9
1639664010000|2021-12-16 14:13:30|19558.22|19438.22|19560.07|19440.07|19560.43|19440.43|19558.22|19438.22|9
1639664020000|2021-12-16 14:13:40|19559.53|19439.53|19556.17|19436.17|19559.53|19439.53|19556.17|19436.17|10
1639664030000|2021-12-16 14:13:50|19556.14|19436.14|19556.53|19436.53|19556.77|19436.77|19556.14|19436.14|10
1639664040000|2021-12-16 14:14:00|19556.54|19436.54|19557.05|19437.05|19557.64|19437.64|19556.54|19436.54|9
1639664050000|2021-12-16 14:14:10|19556.44|19436.44|19557.68|19437.68|19557.68|19437.68|19556.35|19436.35|10
1639664060000|2021-12-16 14:14:20|19558.9|19438.9|19560.38|19440.38|19560.38|19440.38|19558.62|19438.62|10
1639664070000|2021-12-16 14:14:30|19560.11|19440.11|19564.85|19444.85|19564.9|19444.9|19560.11|19440.11|9
1639664080000|2021-12-16 14:14:40|19564.45|19444.45|19564.56|19444.56|19564.56|19444.56|19563.79|19443.79|9
1639664090000|2021-12-16 14:14:50|19564.41|19444.41|19565.46|19445.46|19566|19446|19562.04|19442.04|10
1639664100000|2021-12-16 14:15:00|19565.03|19445.03|19550.6|19430.6|19565.03|19445.03|19550.6|19430.6|9
1639664110000|2021-12-16 14:15:10|19547.2|19427.2|19536.62|19416.62|19547.2|19427.2|19536.62|19416.62|9
1639664120000|2021-12-16 14:15:20|19536.23|19416.23|19529.62|19409.62|19536.23|19416.23|19529.62|19409.62|10
1639664130000|2021-12-16 14:15:30|19528.94|19408.94|19529.57|19409.57|19529.65|19409.65|19528.61|19408.61|9
1639664140000|2021-12-16 14:15:40|19529.79|19409.79|19528.36|19408.36|19529.79|19409.79|19528.33|19408.33|10
1639664150000|2021-12-16 14:15:50|19528.31|19408.31|19527.7|19407.7|19528.31|19408.31|19526.5|19406.5|10
1639664160000|2021-12-16 14:16:00|19527.46|19407.46|19525.45|19405.45|19527.85|19407.85|19525.45|19405.45|10
1639664170000|2021-12-16 14:16:10|19526.11|19406.11|19528.72|19408.72|19528.73|19408.73|19526.11|19406.11|10
1639664180000|2021-12-16 14:16:20|19529.8|19409.8|19530.34|19410.34|19531.42|19411.42|19529.76|19409.76|10
1639664190000|2021-12-16 14:16:30|19530.55|19410.55|19531.15|19411.15|19531.15|19411.15|19530.12|19410.12|10
1639664200000|2021-12-16 14:16:40|19531.22|19411.22|19531.46|19411.46|19531.81|19411.81|19530.64|19410.64|9
1639664210000|2021-12-16 14:16:50|19530.98|19410.98|19530.18|19410.18|19532.06|19412.06|19530.18|19410.18|10
1639664220000|2021-12-16 14:17:00|19530.04|19410.04|19532.34|19412.34|19532.34|19412.34|19529.9|19409.9|10
1639664230000|2021-12-16 14:17:10|19533.14|19413.14|19535.19|19415.19|19535.29|19415.29|19533.14|19413.14|10
1639664240000|2021-12-16 14:17:20|19535.79|19415.79|19537.19|19417.19|19537.59|19417.59|19535.68|19415.68|10
1639664250000|2021-12-16 14:17:30|19537.2|19417.2|19536.36|19416.36|19537.51|19417.51|19535.72|19415.72|10
1639664260000|2021-12-16 14:17:40|19536.61|19416.61|19541.93|19421.93|19541.93|19421.93|19536.61|19416.61|10
1639664270000|2021-12-16 14:17:50|19542.33|19422.33|19545.97|19425.97|19546.33|19426.33|19542.33|19422.33|9
1639664280000|2021-12-16 14:18:00|19546.26|19426.26|19548.02|19428.02|19548.02|19428.02|19546.26|19426.26|10
1639664290000|2021-12-16 14:18:10|19548.31|19428.31|19550.67|19430.67|19550.72|19430.72|19548.31|19428.31|10
1639664300000|2021-12-16 14:18:20|19550.79|19430.79|19553.03|19433.03|19553.03|19433.03|19550.79|19430.79|10
1639664310000|2021-12-16 14:18:30|19553.16|19433.16|19554.46|19434.46|19555.07|19435.07|19553.16|19433.16|10
1639664320000|2021-12-16 14:18:40|19554.58|19434.58|19550.5|19430.5|19554.58|19434.58|19550.5|19430.5|10
1639664330000|2021-12-16 14:18:50|19550.53|19430.53|19550.32|19430.32|19550.83|19430.83|19550.23|19430.23|9
1639664340000|2021-12-16 14:19:00|19552.03|19432.03|19554.9|19434.9|19554.9|19434.9|19552.01|19432.01|8
1639664350000|2021-12-16 14:19:10|19554.77|19434.77|19553.35|19433.35|19554.77|19434.77|19553.35|19433.35|10
1639664360000|2021-12-16 14:19:20|19553.32|19433.32|19554.63|19434.63|19554.63|19434.63|19552.95|19432.95|10
1639664370000|2021-12-16 14:19:30|19554.34|19434.34|19559.04|19439.04|19559.04|19439.04|19554.34|19434.34|10
1639664380000|2021-12-16 14:19:40|19560.66|19440.66|19566.35|19446.35|19566.35|19446.35|19560.66|19440.66|10
1639664390000|2021-12-16 14:19:50|19566.46|19446.46|19572.71|19452.71|19573|19453|19565.96|19445.96|10
1639664400000|2021-12-16 14:20:00|19572.55|19452.55|19575.34|19455.34|19575.34|19455.34|19572.55|19452.55|10
1639664410000|2021-12-16 14:20:10|19575.52|19455.52|19574.94|19454.94|19575.52|19455.52|19574.58|19454.58|10
1639664420000|2021-12-16 14:20:20|19575.32|19455.32|19582.01|19462.01|19582.01|19462.01|19575.27|19455.27|10
1639664430000|2021-12-16 14:20:30|19583.72|19463.72|19588.5|19468.5|19588.5|19468.5|19583.72|19463.72|10
1639664440000|2021-12-16 14:20:40|19589.28|19469.28|19594.71|19474.71|19594.96|19474.96|19589.28|19469.28|10
1639664450000|2021-12-16 14:20:50|19596.14|19476.14|19599.66|19479.66|19599.66|19479.66|19596.14|19476.14|10
1639664460000|2021-12-16 14:21:00|19599.9|19479.9|19605.31|19485.31|19605.31|19485.31|19599.9|19479.9|10
1639664470000|2021-12-16 14:21:10|19605.76|19485.76|19617.52|19497.52|19617.6|19497.6|19605.76|19485.76|10
1639664480000|2021-12-16 14:21:20|19619.38|19499.38|19621.07|19501.07|19623.04|19503.04|19619.38|19499.38|10
1639664490000|2021-12-16 14:21:30|19620.88|19500.88|19621.59|19501.59|19622.41|19502.41|19620.88|19500.88|9
1639664500000|2021-12-16 14:21:40|19621.93|19501.93|19619.6|19499.6|19622.01|19502.01|19619.6|19499.6|9
1639664510000|2021-12-16 14:21:50|19619.87|19499.87|19620.83|19500.83|19620.87|19500.87|19619.25|19499.25|10
1639664520000|2021-12-16 14:22:00|19619.65|19499.65|19616.37|19496.37|19619.82|19499.82|19616.37|19496.37|10
1639664530000|2021-12-16 14:22:10|19615.92|19495.92|19611.59|19491.59|19615.92|19495.92|19611.59|19491.59|10
1639664540000|2021-12-16 14:22:20|19611.58|19491.58|19607.18|19487.18|19611.58|19491.58|19607.18|19487.18|10
1639664550000|2021-12-16 14:22:30|19607.13|19487.13|19606.3|19486.3|19607.2|19487.2|19606.22|19486.22|9
1639664560000|2021-12-16 14:22:40|19606.07|19486.07|19603.76|19483.76|19606.07|19486.07|19603.76|19483.76|10
1639664570000|2021-12-16 14:22:50|19603.45|19483.45|19601.25|19481.25|19603.45|19483.45|19600.93|19480.93|10
1639664580000|2021-12-16 14:23:00|19600.83|19480.83|19600.07|19480.07|19601.99|19481.99|19600.07|19480.07|10
1639664590000|2021-12-16 14:23:10|19598.94|19478.94|19597.73|19477.73|19598.94|19478.94|19596.64|19476.64|10
1639664600000|2021-12-16 14:23:20|19598.05|19478.05|19597.65|19477.65|19598.3|19478.3|19597.65|19477.65|10
1639664610000|2021-12-16 14:23:30|19597.62|19477.62|19598.06|19478.06|19598.82|19478.82|19597.28|19477.28|10
1639664620000|2021-12-16 14:23:40|19598.23|19478.23|19599.09|19479.09|19599.09|19479.09|19598.23|19478.23|9
1639664630000|2021-12-16 14:23:50|19599.21|19479.21|19598.53|19478.53|19599.41|19479.41|19598.46|19478.46|10
1639664640000|2021-12-16 14:24:00|19598.81|19478.81|19600.3|19480.3|19600.37|19480.37|19598.81|19478.81|9
1639664650000|2021-12-16 14:24:10|19600.63|19480.63|19601.29|19481.29|19601.29|19481.29|19600.07|19480.07|10
1639664660000|2021-12-16 14:24:20|19600.92|19480.92|19601.66|19481.66|19601.66|19481.66|19600.82|19480.82|10
1639664670000|2021-12-16 14:24:30|19601.67|19481.67|19599.7|19479.7|19601.67|19481.67|19599.7|19479.7|10
1639664680000|2021-12-16 14:24:40|19599.63|19479.63|19600.23|19480.23|19600.27|19480.27|19599.5|19479.5|10
1639664690000|2021-12-16 14:24:50|19600.3|19480.3|19599.85|19479.85|19600.52|19480.52|19599.71|19479.71|9
1639664700000|2021-12-16 14:25:00|19600.26|19480.26|19599.16|19479.16|19600.26|19480.26|19598.84|19478.84|10
1639664710000|2021-12-16 14:25:10|19599.21|19479.21|19597.77|19477.77|19599.37|19479.37|19597.77|19477.77|10
1639664720000|2021-12-16 14:25:20|19597.68|19477.68|19598.64|19478.64|19599.27|19479.27|19597.68|19477.68|10
1639664730000|2021-12-16 14:25:30|19597.83|19477.83|19594.7|19474.7|19597.83|19477.83|19594.38|19474.38|9
1639664740000|2021-12-16 14:25:40|19594.69|19474.69|19591.76|19471.76|19594.69|19474.69|19591.76|19471.76|9
1639664750000|2021-12-16 14:25:50|19591.77|19471.77|19588.98|19468.98|19591.83|19471.83|19588.98|19468.98|9
1639664760000|2021-12-16 14:26:00|19589.08|19469.08|19587.77|19467.77|19589.09|19469.09|19587.77|19467.77|10
1639664770000|2021-12-16 14:26:10|19588.08|19468.08|19585.54|19465.54|19589.02|19469.02|19585.54|19465.54|10
1639664780000|2021-12-16 14:26:20|19584.14|19464.14|19579.01|19459.01|19584.14|19464.14|19578.54|19458.54|10
1639664790000|2021-12-16 14:26:30|19578.46|19458.46|19576.87|19456.87|19578.46|19458.46|19576.75|19456.75|10
1639664800000|2021-12-16 14:26:40|19575.38|19455.38|19569.75|19449.75|19575.71|19455.71|19569.75|19449.75|10
1639664810000|2021-12-16 14:26:50|19569.58|19449.58|19570.5|19450.5|19570.7|19450.7|19569.52|19449.52|9
1639664820000|2021-12-16 14:27:00|19570.03|19450.03|19569.46|19449.46|19570.03|19450.03|19568.81|19448.81|10
1639664830000|2021-12-16 14:27:10|19569.59|19449.59|19569.61|19449.61|19570.07|19450.07|19568.94|19448.94|10
1639664840000|2021-12-16 14:27:20|19569.49|19449.49|19568.2|19448.2|19569.76|19449.76|19568.2|19448.2|10
1639664850000|2021-12-16 14:27:30|19568.22|19448.22|19567.14|19447.14|19568.22|19448.22|19566.8|19446.8|10
1639664860000|2021-12-16 14:27:40|19567.51|19447.51|19566.73|19446.73|19567.56|19447.56|19566.18|19446.18|10
1639664870000|2021-12-16 14:27:50|19567.02|19447.02|19567.86|19447.86|19567.86|19447.86|19566.55|19446.55|10
1639664880000|2021-12-16 14:28:00|19568.06|19448.06|19570.36|19450.36|19570.62|19450.62|19567.87|19447.87|10
1639664890000|2021-12-16 14:28:10|19569.87|19449.87|19573.68|19453.68|19573.68|19453.68|19569.87|19449.87|9
1639664900000|2021-12-16 14:28:20|19574.06|19454.06|19575.1|19455.1|19575.1|19455.1|19573.88|19453.88|10
1639664910000|2021-12-16 14:28:30|19576.02|19456.02|19579.18|19459.18|19579.18|19459.18|19576.02|19456.02|10
1639664920000|2021-12-16 14:28:40|19579.77|19459.77|19581.42|19461.42|19581.68|19461.68|19579.66|19459.66|10
1639664930000|2021-12-16 14:28:50|19580.46|19460.46|19580.39|19460.39|19581.16|19461.16|19580.15|19460.15|10
1639664940000|2021-12-16 14:29:00|19580.71|19460.71|19583.47|19463.47|19583.47|19463.47|19580.5|19460.5|10
1639664950000|2021-12-16 14:29:10|19583.46|19463.46|19585.01|19465.01|19585.36|19465.36|19583.45|19463.45|9
1639664960000|2021-12-16 14:29:20|19585.41|19465.41|19584.8|19464.8|19585.91|19465.91|19584.21|19464.21|10
1639664970000|2021-12-16 14:29:30|19584.89|19464.89|19587.18|19467.18|19587.21|19467.21|19584.89|19464.89|9
1639664980000|2021-12-16 14:29:40|19587|19467|19587.5|19467.5|19588.05|19468.05|19587|19467|9
1639664990000|2021-12-16 14:29:50|19587.76|19467.76|19588.79|19468.79|19588.91|19468.91|19587.59|19467.59|10
1639665000000|2021-12-16 14:30:00|19587.98|19467.98|19588.82|19468.82|19588.82|19468.82|19587.32|19467.32|9
1639665010000|2021-12-16 14:30:10|19588.94|19468.94|19594.55|19474.55|19594.62|19474.62|19588.94|19468.94|10
1639665020000|2021-12-16 14:30:20|19594.71|19474.71|19594.5|19474.5|19594.8|19474.8|19593.96|19473.96|10
1639665030000|2021-12-16 14:30:30|19594.71|19474.71|19591.57|19471.57|19594.71|19474.71|19591.57|19471.57|10
1639665040000|2021-12-16 14:30:40|19591.4|19471.4|19586.34|19466.34|19591.4|19471.4|19586.34|19466.34|10
1639665050000|2021-12-16 14:30:50|19586.08|19466.08|19588.68|19468.68|19588.68|19468.68|19585.82|19465.82|10
1639665060000|2021-12-16 14:31:00|19588.69|19468.69|19591.12|19471.12|19591.42|19471.42|19588.69|19468.69|10
1639665070000|2021-12-16 14:31:10|19591.11|19471.11|19590.55|19470.55|19591.67|19471.67|19590.31|19470.31|10
1639665080000|2021-12-16 14:31:20|19590.39|19470.39|19593.08|19473.08|19593.08|19473.08|19590.19|19470.19|10
1639665090000|2021-12-16 14:31:30|19591.42|19471.42|19576.97|19456.97|19591.42|19471.42|19576.97|19456.97|10
1639665100000|2021-12-16 14:31:40|19577.11|19457.11|19567.76|19447.76|19577.11|19457.11|19567.76|19447.76|10
1639665110000|2021-12-16 14:31:50|19566.86|19446.86|19560.3|19440.3|19566.86|19446.86|19560.2|19440.2|10
1639665120000|2021-12-16 14:32:00|19559.52|19439.52|19558.87|19438.87|19559.95|19439.95|19558.64|19438.64|10
1639665130000|2021-12-16 14:32:10|19559.05|19439.05|19561.29|19441.29|19561.78|19441.78|19559.05|19439.05|10
1639665140000|2021-12-16 14:32:20|19561.12|19441.12|19563.1|19443.1|19563.53|19443.53|19561.12|19441.12|10
1639665150000|2021-12-16 14:32:30|19562.93|19442.93|19566.37|19446.37|19567.86|19447.86|19562.85|19442.85|10
1639665160000|2021-12-16 14:32:40|19566.25|19446.25|19571.44|19451.44|19571.44|19451.44|19566.25|19446.25|10
1639665170000|2021-12-16 14:32:50|19571.81|19451.81|19579.32|19459.32|19579.32|19459.32|19571.81|19451.81|10
1639665180000|2021-12-16 14:33:00|19580.31|19460.31|19584.21|19464.21|19584.21|19464.21|19580.31|19460.31|10
1639665190000|2021-12-16 14:33:10|19584.22|19464.22|19586.2|19466.2|19586.31|19466.31|19584.13|19464.13|10
1639665200000|2021-12-16 14:33:20|19588.14|19468.14|19588.32|19468.32|19589.16|19469.16|19587.64|19467.64|10
1639665210000|2021-12-16 14:33:30|19588.84|19468.84|19584.61|19464.61|19589.03|19469.03|19584.61|19464.61|10
1639665220000|2021-12-16 14:33:40|19584.6|19464.6|19579.58|19459.58|19584.6|19464.6|19579.58|19459.58|9
1639665230000|2021-12-16 14:33:50|19578.58|19458.58|19582.16|19462.16|19582.16|19462.16|19577.17|19457.17|10
1639665240000|2021-12-16 14:34:00|19582.75|19462.75|19594.2|19474.2|19594.2|19474.2|19582.75|19462.75|10
1639665250000|2021-12-16 14:34:10|19594.71|19474.71|19594.45|19474.45|19595.38|19475.38|19594.38|19474.38|10
1639665260000|2021-12-16 14:34:20|19594.66|19474.66|19596.23|19476.23|19596.58|19476.58|19594.66|19474.66|10
1639665270000|2021-12-16 14:34:30|19596.46|19476.46|19597.93|19477.93|19597.93|19477.93|19596.08|19476.08|10
1639665280000|2021-12-16 14:34:40|19597.76|19477.76|19594.08|19474.08|19597.87|19477.87|19594.08|19474.08|10
1639665290000|2021-12-16 14:34:50|19593.96|19473.96|19586.73|19466.73|19593.96|19473.96|19586.73|19466.73|10
1639665300000|2021-12-16 14:35:00|19586.8|19466.8|19588.95|19468.95|19588.96|19468.96|19586.8|19466.8|10
1639665310000|2021-12-16 14:35:10|19589.08|19469.08|19591.31|19471.31|19591.51|19471.51|19588.81|19468.81|10
1639665320000|2021-12-16 14:35:20|19591.39|19471.39|19599.13|19479.13|19599.13|19479.13|19591.39|19471.39|10
1639665330000|2021-12-16 14:35:30|19599.79|19479.79|19601.65|19481.65|19601.92|19481.92|19599.74|19479.74|10
1639665340000|2021-12-16 14:35:40|19602.08|19482.08|19608.67|19488.67|19608.67|19488.67|19602.08|19482.08|10
1639665350000|2021-12-16 14:35:50|19608.89|19488.89|19610.83|19490.83|19612.3|19492.3|19608.89|19488.89|10
1639665360000|2021-12-16 14:36:00|19611.39|19491.39|19624.32|19504.32|19624.32|19504.32|19611.39|19491.39|10
1639665370000|2021-12-16 14:36:10|19624.18|19504.18|19625.06|19505.06|19625.06|19505.06|19623.25|19503.25|10
1639665380000|2021-12-16 14:36:20|19624.5|19504.5|19624.99|19504.99|19625.14|19505.14|19623.83|19503.83|10
1639665390000|2021-12-16 14:36:30|19625.29|19505.29|19633.35|19513.35|19633.35|19513.35|19624.66|19504.66|10
1639665400000|2021-12-16 14:36:40|19633.61|19513.61|19637.79|19517.79|19637.79|19517.79|19633.61|19513.61|10
1639665410000|2021-12-16 14:36:50|19637.77|19517.77|19636.58|19516.58|19637.77|19517.77|19636.27|19516.27|10
1639665420000|2021-12-16 14:37:00|19635.38|19515.38|19632.13|19512.13|19635.38|19515.38|19632.13|19512.13|10
1639665430000|2021-12-16 14:37:10|19632.33|19512.33|19634.88|19514.88|19634.93|19514.93|19631.56|19511.56|10
1639665440000|2021-12-16 14:37:20|19634.74|19514.74|19639|19519|19639|19519|19634.74|19514.74|10
1639665450000|2021-12-16 14:37:30|19639.26|19519.26|19639.71|19519.71|19640.77|19520.77|19639.12|19519.12|10
1639665460000|2021-12-16 14:37:40|19639.66|19519.66|19637.99|19517.99|19639.85|19519.85|19637.99|19517.99|10
1639665470000|2021-12-16 14:37:50|19636.42|19516.42|19631.14|19511.14|19636.42|19516.42|19631.14|19511.14|10
1639665480000|2021-12-16 14:38:00|19630.96|19510.96|19622.47|19502.47|19630.96|19510.96|19622.47|19502.47|10
1639665490000|2021-12-16 14:38:10|19621.49|19501.49|19606.84|19486.84|19621.49|19501.49|19606.84|19486.84|10
1639665500000|2021-12-16 14:38:20|19606.8|19486.8|19603.1|19483.1|19607.06|19487.06|19603.1|19483.1|10
1639665510000|2021-12-16 14:38:30|19602.88|19482.88|19602.78|19482.78|19603.31|19483.31|19602.76|19482.76|9
1639665520000|2021-12-16 14:38:40|19603.42|19483.42|19602.27|19482.27|19603.74|19483.74|19602.08|19482.08|10
1639665530000|2021-12-16 14:38:50|19601.88|19481.88|19600.62|19480.62|19602.51|19482.51|19600.35|19480.35|10
1639665540000|2021-12-16 14:39:00|19601.8|19481.8|19603.75|19483.75|19603.75|19483.75|19601.79|19481.79|9
1639665550000|2021-12-16 14:39:10|19604.19|19484.19|19604.44|19484.44|19604.94|19484.94|19604.19|19484.19|8
1639665560000|2021-12-16 14:39:20|19604.56|19484.56|19600.95|19480.95|19604.56|19484.56|19600.95|19480.95|9
1639665570000|2021-12-16 14:39:30|19599.58|19479.58|19598.87|19478.87|19599.58|19479.58|19598.19|19478.19|9
1639665580000|2021-12-16 14:39:40|19598.65|19478.65|19597.48|19477.48|19598.65|19478.65|19597.45|19477.45|10
1639665590000|2021-12-16 14:39:50|19597.63|19477.63|19596.8|19476.8|19598.25|19478.25|19596.8|19476.8|10
1639665600000|2021-12-16 14:40:00|19596.84|19476.84|19588.02|19468.02|19596.84|19476.84|19588.02|19468.02|10
1639665610000|2021-12-16 14:40:10|19587|19467|19585.48|19465.48|19587.06|19467.06|19585.26|19465.26|10
1639665620000|2021-12-16 14:40:20|19583.1|19463.1|19577.67|19457.67|19583.1|19463.1|19577.67|19457.67|10
1639665630000|2021-12-16 14:40:30|19576.91|19456.91|19574.85|19454.85|19576.98|19456.98|19574.85|19454.85|10
1639665640000|2021-12-16 14:40:40|19575.4|19455.4|19577.25|19457.25|19577.25|19457.25|19574.57|19454.57|10
1639665650000|2021-12-16 14:40:50|19577.03|19457.03|19576.55|19456.55|19578.01|19458.01|19576.55|19456.55|10
1639665660000|2021-12-16 14:41:00|19576.61|19456.61|19572.15|19452.15|19577.44|19457.44|19572.15|19452.15|10
1639665670000|2021-12-16 14:41:10|19571.93|19451.93|19571|19451|19571.93|19451.93|19569.79|19449.79|10
1639665680000|2021-12-16 14:41:20|19570.79|19450.79|19568.53|19448.53|19570.79|19450.79|19568.51|19448.51|9
1639665690000|2021-12-16 14:41:30|19568.99|19448.99|19567.54|19447.54|19569.54|19449.54|19567.26|19447.26|10
1639665700000|2021-12-16 14:41:40|19567.69|19447.69|19563.69|19443.69|19567.69|19447.69|19563.69|19443.69|10
1639665710000|2021-12-16 14:41:50|19562.92|19442.92|19561.67|19441.67|19563.08|19443.08|19561.01|19441.01|10
1639665720000|2021-12-16 14:42:00|19561.5|19441.5|19559.65|19439.65|19561.5|19441.5|19558.84|19438.84|9
1639665730000|2021-12-16 14:42:10|19559.77|19439.77|19560.52|19440.52|19560.52|19440.52|19558.85|19438.85|10
1639665740000|2021-12-16 14:42:20|19560.33|19440.33|19562.44|19442.44|19562.45|19442.45|19560.33|19440.33|10
1639665750000|2021-12-16 14:42:30|19562.52|19442.52|19561.92|19441.92|19562.52|19442.52|19560.92|19440.92|10
1639665760000|2021-12-16 14:42:40|19561.79|19441.79|19562.7|19442.7|19563.72|19443.72|19561.79|19441.79|10
1639665770000|2021-12-16 14:42:50|19562.6|19442.6|19561.66|19441.66|19562.6|19442.6|19561.1|19441.1|9
1639665780000|2021-12-16 14:43:00|19560.98|19440.98|19559.82|19439.82|19560.98|19440.98|19559.64|19439.64|9
1639665790000|2021-12-16 14:43:10|19559.56|19439.56|19558.82|19438.82|19559.56|19439.56|19558.82|19438.82|9
1639665800000|2021-12-16 14:43:20|19558.16|19438.16|19559.17|19439.17|19560.12|19440.12|19558.16|19438.16|9
1639665810000|2021-12-16 14:43:30|19559.92|19439.92|19559.86|19439.86|19562.02|19442.02|19559.86|19439.86|10
1639665820000|2021-12-16 14:43:40|19559.85|19439.85|19560.5|19440.5|19561.01|19441.01|19559.19|19439.19|10
1639665830000|2021-12-16 14:43:50|19560.95|19440.95|19561.85|19441.85|19562.01|19442.01|19560.95|19440.95|10
1639665840000|2021-12-16 14:44:00|19562.53|19442.53|19564.56|19444.56|19564.56|19444.56|19562.35|19442.35|10
1639665850000|2021-12-16 14:44:10|19565.93|19445.93|19568.92|19448.92|19569.31|19449.31|19565.93|19445.93|10
1639665860000|2021-12-16 14:44:20|19568.75|19448.75|19567.51|19447.51|19568.88|19448.88|19566.77|19446.77|10
1639665870000|2021-12-16 14:44:30|19566|19446|19561.51|19441.51|19566|19446|19561.51|19441.51|10
1639665880000|2021-12-16 14:44:40|19561.34|19441.34|19561.61|19441.61|19561.97|19441.97|19560.74|19440.74|10
1639665890000|2021-12-16 14:44:50|19560.4|19440.4|19560.45|19440.45|19560.92|19440.92|19559.9|19439.9|10
1639665900000|2021-12-16 14:45:00|19560.5|19440.5|19559.51|19439.51|19560.69|19440.69|19559.51|19439.51|10
1639665910000|2021-12-16 14:45:10|19559.29|19439.29|19554.36|19434.36|19559.29|19439.29|19554.36|19434.36|10
1639665920000|2021-12-16 14:45:20|19554.59|19434.59|19557.1|19437.1|19557.1|19437.1|19554.59|19434.59|9
1639665930000|2021-12-16 14:45:30|19557.54|19437.54|19562.6|19442.6|19562.6|19442.6|19557.54|19437.54|10
1639665940000|2021-12-16 14:45:40|19562.79|19442.79|19566.99|19446.99|19566.99|19446.99|19562.75|19442.75|10
1639665950000|2021-12-16 14:45:50|19567.11|19447.11|19570.28|19450.28|19570.28|19450.28|19567.11|19447.11|10
1639665960000|2021-12-16 14:46:00|19570.82|19450.82|19579.21|19459.21|19579.21|19459.21|19570.82|19450.82|10
1639665970000|2021-12-16 14:46:10|19579.07|19459.07|19575.16|19455.16|19579.07|19459.07|19575.16|19455.16|10
1639665980000|2021-12-16 14:46:20|19574.81|19454.81|19571.42|19451.42|19574.81|19454.81|19570.69|19450.69|10
1639665990000|2021-12-16 14:46:30|19571.34|19451.34|19573.16|19453.16|19573.16|19453.16|19571.34|19451.34|10
1639666000000|2021-12-16 14:46:40|19573.31|19453.31|19573|19453|19573.74|19453.74|19573|19453|10
1639666010000|2021-12-16 14:46:50|19573.33|19453.33|19575.96|19455.96|19576.01|19456.01|19573.33|19453.33|10
1639666020000|2021-12-16 14:47:00|19576.41|19456.41|19577.55|19457.55|19577.93|19457.93|19576.41|19456.41|8
1639666030000|2021-12-16 14:47:10|19577.88|19457.88|19578.72|19458.72|19579.41|19459.41|19577.88|19457.88|10
1639666040000|2021-12-16 14:47:20|19578.63|19458.63|19578.19|19458.19|19579.13|19459.13|19577.87|19457.87|10
1639666050000|2021-12-16 14:47:30|19578.28|19458.28|19578.29|19458.29|19579.54|19459.54|19578.28|19458.28|10
1639666060000|2021-12-16 14:47:40|19578.81|19458.81|19580.3|19460.3|19580.3|19460.3|19577.49|19457.49|10
1639666070000|2021-12-16 14:47:50|19580.66|19460.66|19577.19|19457.19|19580.66|19460.66|19576.82|19456.82|9
1639666080000|2021-12-16 14:48:00|19576.49|19456.49|19574.04|19454.04|19576.49|19456.49|19573.42|19453.42|10
1639666090000|2021-12-16 14:48:10|19573.85|19453.85|19576.24|19456.24|19576.24|19456.24|19573.85|19453.85|10
1639666100000|2021-12-16 14:48:20|19576.38|19456.38|19569.41|19449.41|19576.38|19456.38|19569.41|19449.41|9
1639666110000|2021-12-16 14:48:30|19568.23|19448.23|19563.93|19443.93|19568.23|19448.23|19563.47|19443.47|9
1639666120000|2021-12-16 14:48:40|19563.65|19443.65|19564.23|19444.23|19564.23|19444.23|19563.39|19443.39|9
1639666130000|2021-12-16 14:48:50|19564.2|19444.2|19563.41|19443.41|19564.58|19444.58|19562.28|19442.28|8
1639666140000|2021-12-16 14:49:00|19564.03|19444.03|19570.61|19450.61|19570.61|19450.61|19564.03|19444.03|10
1639666150000|2021-12-16 14:49:10|19574.11|19454.11|19580.51|19460.51|19580.51|19460.51|19574.11|19454.11|10
1639666160000|2021-12-16 14:49:20|19580.71|19460.71|19587.42|19467.42|19587.42|19467.42|19580.71|19460.71|10
1639666170000|2021-12-16 14:49:30|19588.89|19468.89|19597.99|19477.99|19597.99|19477.99|19588.89|19468.89|10
1639666180000|2021-12-16 14:49:40|19599.68|19479.68|19599.97|19479.97|19602.35|19482.35|19597.93|19477.93|10
1639666190000|2021-12-16 14:49:50|19600.11|19480.11|19602.42|19482.42|19604.17|19484.17|19599.86|19479.86|10
1639666200000|2021-12-16 14:50:00|19603.1|19483.1|19604.07|19484.07|19604.39|19484.39|19602.59|19482.59|10
1639666210000|2021-12-16 14:50:10|19604.24|19484.24|19603.75|19483.75|19604.72|19484.72|19603.64|19483.64|9
1639666220000|2021-12-16 14:50:20|19602.92|19482.92|19599.03|19479.03|19602.92|19482.92|19599.03|19479.03|10
1639666230000|2021-12-16 14:50:30|19598.9|19478.9|19595.69|19475.69|19598.9|19478.9|19595.69|19475.69|10
1639666240000|2021-12-16 14:50:40|19595.2|19475.2|19591.41|19471.41|19595.38|19475.38|19590.89|19470.89|10
1639666250000|2021-12-16 14:50:50|19591.67|19471.67|19591.9|19471.9|19591.93|19471.93|19590.57|19470.57|10
1639666260000|2021-12-16 14:51:00|19591.67|19471.67|19593.98|19473.98|19594.64|19474.64|19590.27|19470.27|10
1639666270000|2021-12-16 14:51:10|19593.92|19473.92|19589.72|19469.72|19593.92|19473.92|19588.89|19468.89|10
1639666280000|2021-12-16 14:51:20|19589.54|19469.54|19588.87|19468.87|19589.86|19469.86|19588.87|19468.87|10
1639666290000|2021-12-16 14:51:30|19588.69|19468.69|19588.78|19468.78|19588.78|19468.78|19587.5|19467.5|10
1639666300000|2021-12-16 14:51:40|19588.71|19468.71|19589.67|19469.67|19589.67|19469.67|19588.24|19468.24|10
1639666310000|2021-12-16 14:51:50|19589.74|19469.74|19590.56|19470.56|19590.72|19470.72|19589.74|19469.74|9
1639666320000|2021-12-16 14:52:00|19590.57|19470.57|19590.7|19470.7|19590.73|19470.73|19589.29|19469.29|10
1639666330000|2021-12-16 14:52:10|19590.76|19470.76|19589.34|19469.34|19590.76|19470.76|19589.08|19469.08|10
1639666340000|2021-12-16 14:52:20|19589.95|19469.95|19588.69|19468.69|19590.66|19470.66|19588.62|19468.62|10
1639666350000|2021-12-16 14:52:30|19588.71|19468.71|19591.08|19471.08|19591.08|19471.08|19588.59|19468.59|10
1639666360000|2021-12-16 14:52:40|19591.63|19471.63|19592.44|19472.44|19592.44|19472.44|19591.63|19471.63|9
1639666370000|2021-12-16 14:52:50|19592.71|19472.71|19592.12|19472.12|19592.75|19472.75|19592.12|19472.12|10
1639666380000|2021-12-16 14:53:00|19592.31|19472.31|19589.39|19469.39|19592.31|19472.31|19589.29|19469.29|10
1639666390000|2021-12-16 14:53:10|19589.34|19469.34|19581.28|19461.28|19589.34|19469.34|19581.28|19461.28|10
1639666400000|2021-12-16 14:53:20|19580.76|19460.76|19576.74|19456.74|19580.76|19460.76|19576.74|19456.74|10
1639666410000|2021-12-16 14:53:30|19576.32|19456.32|19566.79|19446.79|19576.32|19456.32|19566.79|19446.79|10
1639666420000|2021-12-16 14:53:40|19566.06|19446.06|19560.49|19440.49|19566.06|19446.06|19560.24|19440.24|10
1639666430000|2021-12-16 14:53:50|19560.57|19440.57|19559.62|19439.62|19561.5|19441.5|19559.62|19439.62|9
1639666440000|2021-12-16 14:54:00|19559.38|19439.38|19562.46|19442.46|19562.94|19442.94|19559.38|19439.38|10
1639666450000|2021-12-16 14:54:10|19562.51|19442.51|19565.13|19445.13|19565.13|19445.13|19562.51|19442.51|10
1639666460000|2021-12-16 14:54:20|19566.15|19446.15|19568.22|19448.22|19568.45|19448.45|19566.15|19446.15|10
1639666470000|2021-12-16 14:54:30|19568.64|19448.64|19567.86|19447.86|19568.75|19448.75|19567.86|19447.86|10
1639666480000|2021-12-16 14:54:40|19567.36|19447.36|19563.42|19443.42|19567.36|19447.36|19563.42|19443.42|10
1639666490000|2021-12-16 14:54:50|19563.93|19443.93|19564.02|19444.02|19564.25|19444.25|19563.35|19443.35|10
1639666500000|2021-12-16 14:55:00|19564.48|19444.48|19564.89|19444.89|19564.89|19444.89|19563.08|19443.08|10
1639666510000|2021-12-16 14:55:10|19565.06|19445.06|19565.47|19445.47|19566.74|19446.74|19565.06|19445.06|10
1639666520000|2021-12-16 14:55:20|19565.05|19445.05|19562.55|19442.55|19565.42|19445.42|19562.24|19442.24|10
1639666530000|2021-12-16 14:55:30|19561.6|19441.6|19561.22|19441.22|19562.04|19442.04|19561.22|19441.22|10
1639666540000|2021-12-16 14:55:40|19561.18|19441.18|19556.95|19436.95|19561.18|19441.18|19556.95|19436.95|10
1639666550000|2021-12-16 14:55:50|19557.19|19437.19|19553.83|19433.83|19557.19|19437.19|19553.83|19433.83|10
1639666560000|2021-12-16 14:56:00|19552.73|19432.73|19548.71|19428.71|19552.73|19432.73|19548.71|19428.71|10
1639666570000|2021-12-16 14:56:10|19548.68|19428.68|19545.49|19425.49|19548.77|19428.77|19545.49|19425.49|10
1639666580000|2021-12-16 14:56:20|19544.78|19424.78|19541.22|19421.22|19545.25|19425.25|19541.22|19421.22|10
1639666590000|2021-12-16 14:56:30|19540.52|19420.52|19538.31|19418.31|19540.52|19420.52|19537.96|19417.96|10
1639666600000|2021-12-16 14:56:40|19538.89|19418.89|19540.74|19420.74|19540.88|19420.88|19538.89|19418.89|10
1639666610000|2021-12-16 14:56:50|19541.24|19421.24|19541.48|19421.48|19541.9|19421.9|19541.24|19421.24|10
1639666620000|2021-12-16 14:57:00|19541.38|19421.38|19541.89|19421.89|19543.76|19423.76|19541.38|19421.38|10
1639666630000|2021-12-16 14:57:10|19541.34|19421.34|19541.24|19421.24|19542.43|19422.43|19541.17|19421.17|9
1639666640000|2021-12-16 14:57:20|19541.4|19421.4|19543.92|19423.92|19543.92|19423.92|19541.37|19421.37|9
1639666650000|2021-12-16 14:57:30|19544.46|19424.46|19544.9|19424.9|19545.35|19425.35|19544.46|19424.46|10
1639666660000|2021-12-16 14:57:40|19544.43|19424.43|19542.85|19422.85|19544.43|19424.43|19542.38|19422.38|10
1639666670000|2021-12-16 14:57:50|19541.62|19421.62|19534.69|19414.69|19541.62|19421.62|19534.69|19414.69|10
1639666680000|2021-12-16 14:58:00|19534.73|19414.73|19532.96|19412.96|19535.83|19415.83|19532.96|19412.96|10
1639666690000|2021-12-16 14:58:10|19532.67|19412.67|19534.16|19414.16|19534.73|19414.73|19532.67|19412.67|10
1639666700000|2021-12-16 14:58:20|19534.79|19414.79|19534.69|19414.69|19535.45|19415.45|19534.29|19414.29|10
1639666710000|2021-12-16 14:58:30|19534.06|19414.06|19534.96|19414.96|19535.56|19415.56|19534.06|19414.06|10
1639666720000|2021-12-16 14:58:40|19535.12|19415.12|19538.33|19418.33|19538.33|19418.33|19535.12|19415.12|10
1639666730000|2021-12-16 14:58:50|19539.06|19419.06|19543.48|19423.48|19543.48|19423.48|19539.06|19419.06|9
1639666740000|2021-12-16 14:59:00|19543.4|19423.4|19540.14|19420.14|19543.96|19423.96|19540.14|19420.14|10
1639666750000|2021-12-16 14:59:10|19539.45|19419.45|19539.16|19419.16|19540.87|19420.87|19538.86|19418.86|10
1639666760000|2021-12-16 14:59:20|19538.47|19418.47|19537.4|19417.4|19538.49|19418.49|19537.29|19417.29|10
1639666770000|2021-12-16 14:59:30|19537.17|19417.17|19537.48|19417.48|19537.6|19417.6|19536.38|19416.38|10
1639666780000|2021-12-16 14:59:40|19537|19417|19535.98|19415.98|19537.2|19417.2|19535.98|19415.98|10
1639666790000|2021-12-16 14:59:50|19535.43|19415.43|19534.52|19414.52|19535.43|19415.43|19533.61|19413.61|9
1639666800000|2021-12-16 15:00:00|19534.06|19414.06|19532.1|19412.1|19534.06|19414.06|19532.08|19412.08|10
1639666810000|2021-12-16 15:00:10|19531.85|19411.85|19530.39|19410.39|19532.01|19412.01|19530.39|19410.39|10
1639666820000|2021-12-16 15:00:20|19530.02|19410.02|19522.67|19402.67|19530.02|19410.02|19522.67|19402.67|10
1639666830000|2021-12-16 15:00:30|19521.44|19401.44|19514.24|19394.24|19521.44|19401.44|19514.24|19394.24|10
1639666840000|2021-12-16 15:00:40|19514.23|19394.23|19512.64|19392.64|19514.23|19394.23|19512.16|19392.16|10
1639666850000|2021-12-16 15:00:50|19512.44|19392.44|19510.09|19390.09|19512.44|19392.44|19509.19|19389.19|10
1639666860000|2021-12-16 15:01:00|19509.04|19389.04|19504.89|19384.89|19509.04|19389.04|19504.89|19384.89|10
1639666870000|2021-12-16 15:01:10|19504.18|19384.18|19495.64|19375.64|19504.18|19384.18|19495.64|19375.64|10
1639666880000|2021-12-16 15:01:20|19493.94|19373.94|19481.43|19361.43|19493.94|19373.94|19481.43|19361.43|10
1639666890000|2021-12-16 15:01:30|19480.87|19360.87|19481.45|19361.45|19481.45|19361.45|19479.44|19359.44|10
1639666900000|2021-12-16 15:01:40|19481.66|19361.66|19472.2|19352.2|19481.66|19361.66|19472.2|19352.2|10
1639666910000|2021-12-16 15:01:50|19470|19350|19464.25|19344.25|19470.3|19350.3|19461.88|19341.88|10
1639666920000|2021-12-16 15:02:00|19460.08|19340.08|19459.33|19339.33|19460.66|19340.66|19458.53|19338.53|9
1639666930000|2021-12-16 15:02:10|19458.3|19338.3|19452.24|19332.24|19458.46|19338.46|19452.24|19332.24|10
1639666940000|2021-12-16 15:02:20|19452.51|19332.51|19452.86|19332.86|19452.86|19332.86|19451.31|19331.31|10
1639666950000|2021-12-16 15:02:30|19452.77|19332.77|19441.99|19321.99|19452.77|19332.77|19441.99|19321.99|10
1639666960000|2021-12-16 15:02:40|19441.23|19321.23|19441.29|19321.29|19441.93|19321.93|19439.77|19319.77|10
1639666970000|2021-12-16 15:02:50|19441.36|19321.36|19439.3|19319.3|19441.4|19321.4|19438.49|19318.49|10
1639666980000|2021-12-16 15:03:00|19438.29|19318.29|19440.36|19320.36|19440.36|19320.36|19435.32|19315.32|10
1639666990000|2021-12-16 15:03:10|19439.79|19319.79|19442.15|19322.15|19442.15|19322.15|19438.63|19318.63|10
1639667000000|2021-12-16 15:03:20|19443.31|19323.31|19443.66|19323.66|19444.92|19324.92|19443.14|19323.14|9
1639667010000|2021-12-16 15:03:30|19443.77|19323.77|19445.09|19325.09|19445.09|19325.09|19443.66|19323.66|10
1639667020000|2021-12-16 15:03:40|19445.33|19325.33|19448.87|19328.87|19448.87|19328.87|19445.33|19325.33|10
1639667030000|2021-12-16 15:03:50|19449.14|19329.14|19449.96|19329.96|19450.47|19330.47|19449.14|19329.14|10
1639667040000|2021-12-16 15:04:00|19450.47|19330.47|19450.82|19330.82|19450.85|19330.85|19450.16|19330.16|10
1639667050000|2021-12-16 15:04:10|19450.23|19330.23|19449.8|19329.8|19450.23|19330.23|19449.13|19329.13|10
1639667060000|2021-12-16 15:04:20|19449.49|19329.49|19447.73|19327.73|19449.49|19329.49|19447.29|19327.29|10
1639667070000|2021-12-16 15:04:30|19447.81|19327.81|19449.84|19329.84|19450.42|19330.42|19447.81|19327.81|10
1639667080000|2021-12-16 15:04:40|19449.85|19329.85|19445.66|19325.66|19449.85|19329.85|19445.66|19325.66|8
1639667090000|2021-12-16 15:04:50|19446.21|19326.21|19445.23|19325.23|19447.26|19327.26|19445.23|19325.23|10
1639667100000|2021-12-16 15:05:00|19444.39|19324.39|19444|19324|19444.39|19324.39|19441.77|19321.77|10
1639667110000|2021-12-16 15:05:10|19443.99|19323.99|19442.48|19322.48|19444.07|19324.07|19442.48|19322.48|10
1639667120000|2021-12-16 15:05:20|19442.28|19322.28|19443.65|19323.65|19443.65|19323.65|19442.28|19322.28|10
1639667130000|2021-12-16 15:05:30|19444|19324|19443.98|19323.98|19444.08|19324.08|19443.12|19323.12|10
1639667140000|2021-12-16 15:05:40|19443.91|19323.91|19444.06|19324.06|19446.45|19326.45|19443.91|19323.91|10
1639667150000|2021-12-16 15:05:50|19443.88|19323.88|19442|19322|19443.88|19323.88|19440.99|19320.99|10
1639667160000|2021-12-16 15:06:00|19441.94|19321.94|19441.82|19321.82|19442.32|19322.32|19441.78|19321.78|10
1639667170000|2021-12-16 15:06:10|19441.87|19321.87|19438.6|19318.6|19441.87|19321.87|19438.6|19318.6|10
1639667180000|2021-12-16 15:06:20|19438.61|19318.61|19435.32|19315.32|19439.15|19319.15|19435.32|19315.32|9
1639667190000|2021-12-16 15:06:30|19434.53|19314.53|19427.63|19307.63|19434.53|19314.53|19427.63|19307.63|10
1639667200000|2021-12-16 15:06:40|19427.46|19307.46|19429.69|19309.69|19430.35|19310.35|19427.46|19307.46|10
1639667210000|2021-12-16 15:06:50|19429.89|19309.89|19425.78|19305.78|19429.96|19309.96|19425.78|19305.78|10
1639667220000|2021-12-16 15:07:00|19424.06|19304.06|19418.61|19298.61|19424.06|19304.06|19417.39|19297.39|9
1639667230000|2021-12-16 15:07:10|19417.95|19297.95|19417.24|19297.24|19418.47|19298.47|19416.83|19296.83|10
1639667240000|2021-12-16 15:07:20|19417|19297|19412.75|19292.75|19417|19297|19412.75|19292.75|9
1639667250000|2021-12-16 15:07:30|19412.2|19292.2|19410.67|19290.67|19412.2|19292.2|19409.99|19289.99|10
1639667260000|2021-12-16 15:07:40|19410.84|19290.84|19408.97|19288.97|19410.84|19290.84|19408.9|19288.9|10
1639667270000|2021-12-16 15:07:50|19407.97|19287.97|19409.15|19289.15|19409.75|19289.75|19407.97|19287.97|10
1639667280000|2021-12-16 15:08:00|19409.06|19289.06|19409.92|19289.92|19410.32|19290.32|19409.06|19289.06|10
1639667290000|2021-12-16 15:08:10|19409.79|19289.79|19412.2|19292.2|19412.2|19292.2|19409.21|19289.21|10
1639667300000|2021-12-16 15:08:20|19412.06|19292.06|19415.91|19295.91|19416.34|19296.34|19411.95|19291.95|10
1639667310000|2021-12-16 15:08:30|19416.45|19296.45|19422.59|19302.59|19422.6|19302.6|19416.32|19296.32|10
1639667320000|2021-12-16 15:08:40|19422.97|19302.97|19428.59|19308.59|19428.59|19308.59|19422.94|19302.94|10
1639667330000|2021-12-16 15:08:50|19428.41|19308.41|19430.06|19310.06|19430.24|19310.24|19428.41|19308.41|10
1639667340000|2021-12-16 15:09:00|19430.55|19310.55|19433.27|19313.27|19433.27|19313.27|19430.55|19310.55|10
1639667350000|2021-12-16 15:09:10|19433.4|19313.4|19432.84|19312.84|19433.4|19313.4|19431.82|19311.82|10
1639667360000|2021-12-16 15:09:20|19432.98|19312.98|19437.48|19317.48|19437.48|19317.48|19432.98|19312.98|10
1639667370000|2021-12-16 15:09:30|19437.55|19317.55|19438.5|19318.5|19438.5|19318.5|19437.39|19317.39|10
1639667380000|2021-12-16 15:09:40|19438.6|19318.6|19443.11|19323.11|19443.19|19323.19|19438.6|19318.6|10
1639667390000|2021-12-16 15:09:50|19443.33|19323.33|19441.8|19321.8|19443.33|19323.33|19441.53|19321.53|10
1639667400000|2021-12-16 15:10:00|19441.5|19321.5|19438.58|19318.58|19441.5|19321.5|19438.34|19318.34|10
1639667410000|2021-12-16 15:10:10|19439.13|19319.13|19440.69|19320.69|19441.81|19321.81|19438.54|19318.54|10
1639667420000|2021-12-16 15:10:20|19440.7|19320.7|19441.35|19321.35|19441.35|19321.35|19440.58|19320.58|10
1639667430000|2021-12-16 15:10:30|19441.29|19321.29|19445.42|19325.42|19445.42|19325.42|19441.19|19321.19|10
1639667440000|2021-12-16 15:10:40|19445.02|19325.02|19446.3|19326.3|19446.74|19326.74|19445.02|19325.02|10
1639667450000|2021-12-16 15:10:50|19446.37|19326.37|19447.83|19327.83|19448.11|19328.11|19446.02|19326.02|10
1639667460000|2021-12-16 15:11:00|19447.88|19327.88|19449.01|19329.01|19449.86|19329.86|19447.88|19327.88|10
1639667470000|2021-12-16 15:11:10|19448.87|19328.87|19448.72|19328.72|19449.27|19329.27|19448.72|19328.72|10
1639667480000|2021-12-16 15:11:20|19448.5|19328.5|19449.66|19329.66|19449.66|19329.66|19447.47|19327.47|10
1639667490000|2021-12-16 15:11:30|19449.68|19329.68|19451.45|19331.45|19451.81|19331.81|19449.64|19329.64|10
1639667500000|2021-12-16 15:11:40|19451.62|19331.62|19450.74|19330.74|19451.62|19331.62|19450.74|19330.74|10
1639667510000|2021-12-16 15:11:50|19451|19331|19456.01|19336.01|19456.01|19336.01|19451|19331|10
1639667520000|2021-12-16 15:12:00|19455.52|19335.52|19459.73|19339.73|19459.73|19339.73|19455.52|19335.52|10
1639667530000|2021-12-16 15:12:10|19463.03|19343.03|19464.37|19344.37|19464.37|19344.37|19462.66|19342.66|9
1639667540000|2021-12-16 15:12:20|19462.83|19342.83|19463.32|19343.32|19463.32|19343.32|19461.87|19341.87|10
1639667550000|2021-12-16 15:12:30|19463.2|19343.2|19462.08|19342.08|19463.55|19343.55|19461.97|19341.97|10
1639667560000|2021-12-16 15:12:40|19462.04|19342.04|19463.51|19343.51|19463.51|19343.51|19461.35|19341.35|10
1639667570000|2021-12-16 15:12:50|19464.07|19344.07|19464.39|19344.39|19465.36|19345.36|19464.07|19344.07|9
1639667580000|2021-12-16 15:13:00|19464.51|19344.51|19465.02|19345.02|19465.34|19345.34|19463.46|19343.46|10
1639667590000|2021-12-16 15:13:10|19464.58|19344.58|19464.37|19344.37|19465.07|19345.07|19464.37|19344.37|10
1639667600000|2021-12-16 15:13:20|19463.8|19343.8|19462.85|19342.85|19464.36|19344.36|19462.64|19342.64|8
1639667610000|2021-12-16 15:13:30|19462.86|19342.86|19462.69|19342.69|19462.86|19342.86|19462.08|19342.08|8
1639667620000|2021-12-16 15:13:40|19463.08|19343.08|19461.91|19341.91|19463.08|19343.08|19461.91|19341.91|10
1639667630000|2021-12-16 15:13:50|19461.68|19341.68|19462.19|19342.19|19462.22|19342.22|19461.3|19341.3|10
1639667640000|2021-12-16 15:14:00|19461.98|19341.98|19459.99|19339.99|19461.98|19341.98|19459.99|19339.99|10
1639667650000|2021-12-16 15:14:10|19459.92|19339.92|19459.5|19339.5|19459.92|19339.92|19459.13|19339.13|9
1639667660000|2021-12-16 15:14:20|19458.59|19338.59|19460.35|19340.35|19460.5|19340.5|19458.34|19338.34|10
1639667670000|2021-12-16 15:14:30|19460.13|19340.13|19460.68|19340.68|19460.85|19340.85|19459.68|19339.68|8
1639667680000|2021-12-16 15:14:40|19460.57|19340.57|19458.52|19338.52|19460.57|19340.57|19458.52|19338.52|7
1639667690000|2021-12-16 15:14:50|19458.66|19338.66|19457.29|19337.29|19458.97|19338.97|19457.14|19337.14|10
1639667700000|2021-12-16 15:15:00|19457.12|19337.12|19458.18|19338.18|19458.38|19338.38|19457.11|19337.11|10
1639667710000|2021-12-16 15:15:10|19458.26|19338.26|19461.04|19341.04|19461.04|19341.04|19458.26|19338.26|10
1639667720000|2021-12-16 15:15:20|19461.02|19341.02|19466.61|19346.61|19466.61|19346.61|19461.02|19341.02|10
1639667730000|2021-12-16 15:15:30|19467.19|19347.19|19472.45|19352.45|19473.89|19353.89|19467.19|19347.19|10
1639667740000|2021-12-16 15:15:40|19474.2|19354.2|19475.54|19355.54|19475.54|19355.54|19474.2|19354.2|10
1639667750000|2021-12-16 15:15:50|19475.88|19355.88|19476.82|19356.82|19477.02|19357.02|19475.02|19355.02|9
1639667760000|2021-12-16 15:16:00|19476.86|19356.86|19479.5|19359.5|19479.5|19359.5|19476.86|19356.86|10
1639667770000|2021-12-16 15:16:10|19480.17|19360.17|19480.2|19360.2|19480.2|19360.2|19479.06|19359.06|10
1639667780000|2021-12-16 15:16:20|19480.21|19360.21|19483.91|19363.91|19490.66|19370.66|19480.21|19360.21|10
1639667790000|2021-12-16 15:16:30|19483.77|19363.77|19485.49|19365.49|19486.23|19366.23|19483.77|19363.77|10
1639667800000|2021-12-16 15:16:40|19485.46|19365.46|19479.89|19359.89|19485.46|19365.46|19479.89|19359.89|9
1639667810000|2021-12-16 15:16:50|19480.73|19360.73|19474.77|19354.77|19480.73|19360.73|19474.77|19354.77|10
1639667820000|2021-12-16 15:17:00|19475.01|19355.01|19471.63|19351.63|19475.01|19355.01|19471.59|19351.59|10
1639667830000|2021-12-16 15:17:10|19471.49|19351.49|19473|19353|19473.02|19353.02|19471.47|19351.47|10
1639667840000|2021-12-16 15:17:20|19473.34|19353.34|19474.81|19354.81|19475.12|19355.12|19473.34|19353.34|10
1639667850000|2021-12-16 15:17:30|19474.6|19354.6|19472.89|19352.89|19474.6|19354.6|19472.89|19352.89|10
1639667860000|2021-12-16 15:17:40|19473.03|19353.03|19470.91|19350.91|19473.04|19353.04|19470.77|19350.77|10
1639667870000|2021-12-16 15:17:50|19469.8|19349.8|19461.31|19341.31|19469.8|19349.8|19461.31|19341.31|10
1639667880000|2021-12-16 15:18:00|19457.64|19337.64|19451.11|19331.11|19457.64|19337.64|19450.9|19330.9|10
1639667890000|2021-12-16 15:18:10|19451.15|19331.15|19448.11|19328.11|19451.59|19331.59|19448.11|19328.11|10
1639667900000|2021-12-16 15:18:20|19447.73|19327.73|19448.57|19328.57|19448.57|19328.57|19445.92|19325.92|10
1639667910000|2021-12-16 15:18:30|19448.82|19328.82|19448.74|19328.74|19449.64|19329.64|19448.74|19328.74|8
1639667920000|2021-12-16 15:18:40|19449.85|19329.85|19453.29|19333.29|19453.29|19333.29|19449.85|19329.85|10
1639667930000|2021-12-16 15:18:50|19454.56|19334.56|19457.74|19337.74|19457.74|19337.74|19454.56|19334.56|10
1639667940000|2021-12-16 15:19:00|19457.76|19337.76|19459.78|19339.78|19459.82|19339.82|19457.6|19337.6|10
1639667950000|2021-12-16 15:19:10|19460.32|19340.32|19464.55|19344.55|19464.64|19344.64|19460.32|19340.32|10
1639667960000|2021-12-16 15:19:20|19465.16|19345.16|19467.83|19347.83|19467.83|19347.83|19465.16|19345.16|10
1639667970000|2021-12-16 15:19:30|19467.85|19347.85|19479.08|19359.08|19479.08|19359.08|19467.85|19347.85|10
1639667980000|2021-12-16 15:19:40|19479.73|19359.73|19482.99|19362.99|19482.99|19362.99|19479.5|19359.5|10
1639667990000|2021-12-16 15:19:50|19483.02|19363.02|19483.07|19363.07|19483.64|19363.64|19481.36|19361.36|10
1639668000000|2021-12-16 15:20:00|19483.24|19363.24|19483.95|19363.95|19484.7|19364.7|19483.24|19363.24|10
1639668010000|2021-12-16 15:20:10|19483.94|19363.94|19483.3|19363.3|19484.32|19364.32|19483.3|19363.3|9
1639668020000|2021-12-16 15:20:20|19483.36|19363.36|19485.52|19365.52|19485.52|19365.52|19482.97|19362.97|10
1639668030000|2021-12-16 15:20:30|19486.04|19366.04|19491.17|19371.17|19491.17|19371.17|19486.04|19366.04|10
1639668040000|2021-12-16 15:20:40|19492.37|19372.37|19494.67|19374.67|19495.32|19375.32|19492.37|19372.37|9
1639668050000|2021-12-16 15:20:50|19494.55|19374.55|19493.01|19373.01|19495.55|19375.55|19493.01|19373.01|10
1639668060000|2021-12-16 15:21:00|19492.45|19372.45|19492.13|19372.13|19492.81|19372.81|19491.73|19371.73|10
1639668070000|2021-12-16 15:21:10|19491.73|19371.73|19488.95|19368.95|19492.24|19372.24|19488.95|19368.95|10
1639668080000|2021-12-16 15:21:20|19487.77|19367.77|19483.05|19363.05|19487.91|19367.91|19483.05|19363.05|10
1639668090000|2021-12-16 15:21:30|19482.82|19362.82|19480.41|19360.41|19482.82|19362.82|19480.41|19360.41|10
1639668100000|2021-12-16 15:21:40|19481.56|19361.56|19481.01|19361.01|19481.56|19361.56|19481.01|19361.01|10
1639668110000|2021-12-16 15:21:50|19480.09|19360.09|19479.1|19359.1|19480.18|19360.18|19478.27|19358.27|10
1639668120000|2021-12-16 15:22:00|19479.4|19359.4|19477.95|19357.95|19479.45|19359.45|19477.95|19357.95|8
1639668130000|2021-12-16 15:22:10|19477.8|19357.8|19478.22|19358.22|19478.71|19358.71|19477.8|19357.8|10
1639668140000|2021-12-16 15:22:20|19477.97|19357.97|19478.95|19358.95|19479.67|19359.67|19477.97|19357.97|10
1639668150000|2021-12-16 15:22:30|19479.31|19359.31|19482.08|19362.08|19482.12|19362.12|19479.31|19359.31|10
1639668160000|2021-12-16 15:22:40|19482.22|19362.22|19479.58|19359.58|19482.22|19362.22|19479.42|19359.42|10
1639668170000|2021-12-16 15:22:50|19478.25|19358.25|19477.62|19357.62|19478.25|19358.25|19475.99|19355.99|8
1639668180000|2021-12-16 15:23:00|19477.5|19357.5|19481.02|19361.02|19481.03|19361.03|19477.5|19357.5|10
1639668190000|2021-12-16 15:23:10|19481.06|19361.06|19481.16|19361.16|19482.08|19362.08|19480.9|19360.9|10
1639668200000|2021-12-16 15:23:20|19481.49|19361.49|19481.89|19361.89|19481.89|19361.89|19481.17|19361.17|9
1639668210000|2021-12-16 15:23:30|19482.15|19362.15|19483.11|19363.11|19483.42|19363.42|19481.87|19361.87|10
1639668220000|2021-12-16 15:23:40|19482.98|19362.98|19483.91|19363.91|19483.91|19363.91|19482.98|19362.98|9
1639668230000|2021-12-16 15:23:50|19484.09|19364.09|19482.96|19362.96|19484.23|19364.23|19482.66|19362.66|9
1639668240000|2021-12-16 15:24:00|19482.43|19362.43|19478.3|19358.3|19482.43|19362.43|19478.3|19358.3|9
1639668250000|2021-12-16 15:24:10|19478.43|19358.43|19484.64|19364.64|19484.64|19364.64|19478.24|19358.24|10
1639668260000|2021-12-16 15:24:20|19484.75|19364.75|19488.85|19368.85|19488.97|19368.97|19484.75|19364.75|10
1639668270000|2021-12-16 15:24:30|19489.92|19369.92|19488.21|19368.21|19489.99|19369.99|19487.9|19367.9|10
1639668280000|2021-12-16 15:24:40|19488.12|19368.12|19487.59|19367.59|19488.12|19368.12|19486.61|19366.61|10
1639668290000|2021-12-16 15:24:50|19487.76|19367.76|19491.05|19371.05|19491.77|19371.77|19487.37|19367.37|10
1639668300000|2021-12-16 15:25:00|19491.27|19371.27|19492.18|19372.18|19492.18|19372.18|19490.95|19370.95|10
1639668310000|2021-12-16 15:25:10|19492.26|19372.26|19497.97|19377.97|19497.97|19377.97|19492.26|19372.26|10
1639668320000|2021-12-16 15:25:20|19498.29|19378.29|19500.92|19380.92|19500.92|19380.92|19498.29|19378.29|9
1639668330000|2021-12-16 15:25:30|19500.87|19380.87|19504.28|19384.28|19504.28|19384.28|19500.59|19380.59|10
1639668340000|2021-12-16 15:25:40|19504.35|19384.35|19507.37|19387.37|19507.37|19387.37|19504.35|19384.35|10
1639668350000|2021-12-16 15:25:50|19507.45|19387.45|19513.35|19393.35|19513.35|19393.35|19507.31|19387.31|10
1639668360000|2021-12-16 15:26:00|19513.65|19393.65|19516.62|19396.62|19518.93|19398.93|19513.65|19393.65|10
1639668370000|2021-12-16 15:26:10|19517.32|19397.32|19525.59|19405.59|19525.59|19405.59|19517.32|19397.32|10
1639668380000|2021-12-16 15:26:20|19525.1|19405.1|19530.16|19410.16|19530.16|19410.16|19525.1|19405.1|10
1639668390000|2021-12-16 15:26:30|19531.28|19411.28|19535.14|19415.14|19535.14|19415.14|19531.28|19411.28|10
1639668400000|2021-12-16 15:26:40|19535.3|19415.3|19529.43|19409.43|19536.74|19416.74|19529.43|19409.43|10
1639668410000|2021-12-16 15:26:50|19528.85|19408.85|19526.07|19406.07|19528.85|19408.85|19525.09|19405.09|10
1639668420000|2021-12-16 15:27:00|19525.4|19405.4|19526.2|19406.2|19526.47|19406.47|19524.7|19404.7|10
1639668430000|2021-12-16 15:27:10|19525.91|19405.91|19531.12|19411.12|19531.12|19411.12|19525.91|19405.91|10
1639668440000|2021-12-16 15:27:20|19531.51|19411.51|19531.51|19411.51|19531.85|19411.85|19531.44|19411.44|10
1639668450000|2021-12-16 15:27:30|19531.8|19411.8|19532.54|19412.54|19533.57|19413.57|19531.8|19411.8|9
1639668460000|2021-12-16 15:27:40|19533.11|19413.11|19534.81|19414.81|19534.81|19414.81|19532.98|19412.98|10
1639668470000|2021-12-16 15:27:50|19534.46|19414.46|19540.93|19420.93|19540.93|19420.93|19534.46|19414.46|10
1639668480000|2021-12-16 15:28:00|19540.78|19420.78|19542.81|19422.81|19542.81|19422.81|19540.69|19420.69|10
1639668490000|2021-12-16 15:28:10|19542.41|19422.41|19543.73|19423.73|19543.73|19423.73|19542.36|19422.36|10
1639668500000|2021-12-16 15:28:20|19544.62|19424.62|19555.91|19435.91|19555.91|19435.91|19543.94|19423.94|10
1639668510000|2021-12-16 15:28:30|19557.22|19437.22|19562.31|19442.31|19562.35|19442.35|19557.22|19437.22|10
1639668520000|2021-12-16 15:28:40|19561.05|19441.05|19559.41|19439.41|19561.44|19441.44|19559.41|19439.41|10
1639668530000|2021-12-16 15:28:50|19558.19|19438.19|19562.29|19442.29|19563.06|19443.06|19558.19|19438.19|10
1639668540000|2021-12-16 15:29:00|19562.36|19442.36|19562.59|19442.59|19563.34|19443.34|19561.64|19441.64|10
1639668550000|2021-12-16 15:29:10|19562.62|19442.62|19562.49|19442.49|19562.74|19442.74|19561.66|19441.66|8
1639668560000|2021-12-16 15:29:20|19562.01|19442.01|19563.62|19443.62|19563.62|19443.62|19561.51|19441.51|10
1639668570000|2021-12-16 15:29:30|19564.17|19444.17|19571.67|19451.67|19571.67|19451.67|19564.17|19444.17|10
1639668580000|2021-12-16 15:29:40|19572.11|19452.11|19574.31|19454.31|19575.94|19455.94|19572.11|19452.11|10
1639668590000|2021-12-16 15:29:50|19574.27|19454.27|19573.41|19453.41|19575|19455|19573.22|19453.22|10
1639668600000|2021-12-16 15:30:00|19573.28|19453.28|19571.63|19451.63|19573.28|19453.28|19571.63|19451.63|10
1639668610000|2021-12-16 15:30:10|19570.59|19450.59|19571.98|19451.98|19571.98|19451.98|19569.92|19449.92|10
1639668620000|2021-12-16 15:30:20|19572.35|19452.35|19573.19|19453.19|19574.36|19454.36|19572.35|19452.35|10
1639668630000|2021-12-16 15:30:30|19573.86|19453.86|19583.11|19463.11|19583.11|19463.11|19573.86|19453.86|10
1639668640000|2021-12-16 15:30:40|19586.78|19466.78|19592.78|19472.78|19592.78|19472.78|19586.78|19466.78|10
1639668650000|2021-12-16 15:30:50|19591.79|19471.79|19596.76|19476.76|19596.76|19476.76|19591.38|19471.38|10
1639668660000|2021-12-16 15:31:00|19597.42|19477.42|19601.25|19481.25|19601.52|19481.52|19597.42|19477.42|10
1639668670000|2021-12-16 15:31:10|19600.88|19480.88|19600.99|19480.99|19602.33|19482.33|19600.35|19480.35|10
1639668680000|2021-12-16 15:31:20|19599.44|19479.44|19595.47|19475.47|19599.44|19479.44|19595.28|19475.28|10
1639668690000|2021-12-16 15:31:30|19595.8|19475.8|19595.63|19475.63|19596.39|19476.39|19595.36|19475.36|10
1639668700000|2021-12-16 15:31:40|19595.47|19475.47|19589.88|19469.88|19595.47|19475.47|19589.88|19469.88|10
1639668710000|2021-12-16 15:31:50|19589.44|19469.44|19589.26|19469.26|19591.02|19471.02|19589.23|19469.23|10
1639668720000|2021-12-16 15:32:00|19588.12|19468.12|19586.71|19466.71|19589.09|19469.09|19586.71|19466.71|10
1639668730000|2021-12-16 15:32:10|19586.99|19466.99|19581.81|19461.81|19586.99|19466.99|19581.81|19461.81|10
1639668740000|2021-12-16 15:32:20|19579.3|19459.3|19576.64|19456.64|19579.3|19459.3|19576.64|19456.64|10
1639668750000|2021-12-16 15:32:30|19577.04|19457.04|19575.79|19455.79|19579.16|19459.16|19575.79|19455.79|10
1639668760000|2021-12-16 15:32:40|19576.39|19456.39|19576.17|19456.17|19577.33|19457.33|19576.17|19456.17|10
1639668770000|2021-12-16 15:32:50|19575.99|19455.99|19574.36|19454.36|19575.99|19455.99|19573.54|19453.54|10
1639668780000|2021-12-16 15:33:00|19575.08|19455.08|19578.76|19458.76|19578.76|19458.76|19574.83|19454.83|10
1639668790000|2021-12-16 15:33:10|19579.76|19459.76|19577.84|19457.84|19579.76|19459.76|19576.68|19456.68|9
1639668800000|2021-12-16 15:33:20|19577.52|19457.52|19576.91|19456.91|19577.52|19457.52|19576.01|19456.01|10
1639668810000|2021-12-16 15:33:30|19576.64|19456.64|19575.18|19455.18|19576.96|19456.96|19575.18|19455.18|10
1639668820000|2021-12-16 15:33:40|19575.57|19455.57|19573.28|19453.28|19575.57|19455.57|19573.28|19453.28|10
1639668830000|2021-12-16 15:33:50|19572.49|19452.49|19571.27|19451.27|19572.49|19452.49|19571.04|19451.04|10
1639668840000|2021-12-16 15:34:00|19571.43|19451.43|19569.36|19449.36|19571.43|19451.43|19568.81|19448.81|10
1639668850000|2021-12-16 15:34:10|19569.8|19449.8|19567.37|19447.37|19569.8|19449.8|19567.37|19447.37|10
1639668860000|2021-12-16 15:34:20|19566.79|19446.79|19565.98|19445.98|19566.86|19446.86|19565.73|19445.73|10
1639668870000|2021-12-16 15:34:30|19566.22|19446.22|19565.92|19445.92|19566.68|19446.68|19565.92|19445.92|10
1639668880000|2021-12-16 15:34:40|19565.4|19445.4|19565.43|19445.43|19565.43|19445.43|19564.55|19444.55|9
1639668890000|2021-12-16 15:34:50|19566.2|19446.2|19565.78|19445.78|19567.17|19447.17|19565.78|19445.78|10
1639668900000|2021-12-16 15:35:00|19566.02|19446.02|19567.28|19447.28|19567.75|19447.75|19566.02|19446.02|10
1639668910000|2021-12-16 15:35:10|19567.39|19447.39|19566.69|19446.69|19567.91|19447.91|19566.69|19446.69|10
1639668920000|2021-12-16 15:35:20|19565.58|19445.58|19561.65|19441.65|19565.58|19445.58|19561.65|19441.65|10
1639668930000|2021-12-16 15:35:30|19561.95|19441.95|19560.64|19440.64|19561.95|19441.95|19559.14|19439.14|10
1639668940000|2021-12-16 15:35:40|19560.84|19440.84|19560.09|19440.09|19561.62|19441.62|19559.8|19439.8|10
1639668950000|2021-12-16 15:35:50|19560|19440|19556.98|19436.98|19560.98|19440.98|19556.98|19436.98|10
1639668960000|2021-12-16 15:36:00|19555.92|19435.92|19553.99|19433.99|19556.58|19436.58|19553.41|19433.41|10
1639668970000|2021-12-16 15:36:10|19554.4|19434.4|19549.19|19429.19|19554.4|19434.4|19549.19|19429.19|10
1639668980000|2021-12-16 15:36:20|19548.38|19428.38|19551.4|19431.4|19551.4|19431.4|19548.38|19428.38|10
1639668990000|2021-12-16 15:36:30|19553.2|19433.2|19550.6|19430.6|19553.2|19433.2|19550.06|19430.06|10
1639669000000|2021-12-16 15:36:40|19551.83|19431.83|19552.79|19432.79|19552.79|19432.79|19551.24|19431.24|10
1639669010000|2021-12-16 15:36:50|19552.72|19432.72|19551.02|19431.02|19552.72|19432.72|19550.1|19430.1|9
1639669020000|2021-12-16 15:37:00|19550.82|19430.82|19551.42|19431.42|19551.42|19431.42|19550.06|19430.06|10
1639669030000|2021-12-16 15:37:10|19551.77|19431.77|19553.71|19433.71|19553.71|19433.71|19551.77|19431.77|10
1639669040000|2021-12-16 15:37:20|19553.95|19433.95|19554.6|19434.6|19555.19|19435.19|19553.95|19433.95|10
1639669050000|2021-12-16 15:37:30|19554.8|19434.8|19557.75|19437.75|19557.97|19437.97|19554.8|19434.8|10
1639669060000|2021-12-16 15:37:40|19558.17|19438.17|19559.73|19439.73|19559.73|19439.73|19557.98|19437.98|10
1639669070000|2021-12-16 15:37:50|19559.37|19439.37|19559.92|19439.92|19559.92|19439.92|19558.74|19438.74|9
1639669080000|2021-12-16 15:38:00|19558.87|19438.87|19564.13|19444.13|19564.13|19444.13|19558.61|19438.61|10
1639669090000|2021-12-16 15:38:10|19564.22|19444.22|19566.29|19446.29|19566.29|19446.29|19564.21|19444.21|9
1639669100000|2021-12-16 15:38:20|19567.2|19447.2|19570.98|19450.98|19570.98|19450.98|19567.2|19447.2|9
1639669110000|2021-12-16 15:38:30|19570.87|19450.87|19575|19455|19575|19455|19570.85|19450.85|10
1639669120000|2021-12-16 15:38:40|19575.47|19455.47|19579.95|19459.95|19579.95|19459.95|19575.47|19455.47|10
1639669130000|2021-12-16 15:38:50|19579.54|19459.54|19580.22|19460.22|19580.31|19460.31|19578.81|19458.81|10
1639669140000|2021-12-16 15:39:00|19580.57|19460.57|19578.58|19458.58|19580.57|19460.57|19578.06|19458.06|10
1639669150000|2021-12-16 15:39:10|19578.67|19458.67|19577.17|19457.17|19578.67|19458.67|19575.53|19455.53|10
1639669160000|2021-12-16 15:39:20|19577.34|19457.34|19576.6|19456.6|19578.32|19458.32|19576.6|19456.6|9
1639669170000|2021-12-16 15:39:30|19576.25|19456.25|19575.46|19455.46|19576.25|19456.25|19575.18|19455.18|10
1639669180000|2021-12-16 15:39:40|19575.39|19455.39|19574.52|19454.52|19575.39|19455.39|19574.24|19454.24|9
1639669190000|2021-12-16 15:39:50|19574.6|19454.6|19572.68|19452.68|19574.6|19454.6|19572.67|19452.67|10
1639669200000|2021-12-16 15:40:00|19573.64|19453.64|19565.78|19445.78|19573.64|19453.64|19565.64|19445.64|10
1639669210000|2021-12-16 15:40:10|19566.08|19446.08|19566.91|19446.91|19568.24|19448.24|19566.08|19446.08|10
1639669220000|2021-12-16 15:40:20|19567|19447|19571.04|19451.04|19571.04|19451.04|19567|19447|10
1639669230000|2021-12-16 15:40:30|19571.19|19451.19|19573.35|19453.35|19573.35|19453.35|19571.19|19451.19|10
1639669240000|2021-12-16 15:40:40|19573.42|19453.42|19574.27|19454.27|19574.4|19454.4|19573.4|19453.4|10
1639669250000|2021-12-16 15:40:50|19574.05|19454.05|19569.4|19449.4|19574.05|19454.05|19569.4|19449.4|10
1639669260000|2021-12-16 15:41:00|19568.65|19448.65|19561.53|19441.53|19568.65|19448.65|19561.17|19441.17|10
1639669270000|2021-12-16 15:41:10|19560.47|19440.47|19558.4|19438.4|19560.58|19440.58|19558.3|19438.3|10
1639669280000|2021-12-16 15:41:20|19558.08|19438.08|19551.23|19431.23|19558.08|19438.08|19551.23|19431.23|10
1639669290000|2021-12-16 15:41:30|19549.93|19429.93|19545.66|19425.66|19549.93|19429.93|19545.66|19425.66|10
1639669300000|2021-12-16 15:41:40|19543.51|19423.51|19540.66|19420.66|19543.51|19423.51|19540.66|19420.66|9
1639669310000|2021-12-16 15:41:50|19540.55|19420.55|19540.11|19420.11|19540.55|19420.55|19538.41|19418.41|9
1639669320000|2021-12-16 15:42:00|19540.98|19420.98|19542.54|19422.54|19542.54|19422.54|19540.98|19420.98|10
1639669330000|2021-12-16 15:42:10|19542.49|19422.49|19547|19427|19547|19427|19542.49|19422.49|10
1639669340000|2021-12-16 15:42:20|19547.31|19427.31|19549.46|19429.46|19549.46|19429.46|19547.31|19427.31|7
1639669350000|2021-12-16 15:42:30|19549.74|19429.74|19549.35|19429.35|19549.74|19429.74|19548.74|19428.74|10
1639669360000|2021-12-16 15:42:40|19549.44|19429.44|19553.07|19433.07|19553.07|19433.07|19549.44|19429.44|10
1639669370000|2021-12-16 15:42:50|19553.56|19433.56|19555.79|19435.79|19555.79|19435.79|19553.56|19433.56|10
1639669380000|2021-12-16 15:43:00|19555.85|19435.85|19557.22|19437.22|19559.63|19439.63|19555.85|19435.85|10
1639669390000|2021-12-16 15:43:10|19557.39|19437.39|19557.77|19437.77|19557.88|19437.88|19556.82|19436.82|8
1639669400000|2021-12-16 15:43:20|19557.27|19437.27|19555.13|19435.13|19557.6|19437.6|19555.13|19435.13|10
1639669410000|2021-12-16 15:43:30|19554.74|19434.74|19553.01|19433.01|19554.9|19434.9|19552.8|19432.8|9
1639669420000|2021-12-16 15:43:40|19552.89|19432.89|19549.49|19429.49|19552.89|19432.89|19549.37|19429.37|10
1639669430000|2021-12-16 15:43:50|19549.17|19429.17|19549.47|19429.47|19549.47|19429.47|19549.14|19429.14|9
1639669440000|2021-12-16 15:44:00|19549.43|19429.43|19545.83|19425.83|19549.43|19429.43|19545.83|19425.83|10
1639669450000|2021-12-16 15:44:10|19545.51|19425.51|19541.38|19421.38|19545.51|19425.51|19541.38|19421.38|10
1639669460000|2021-12-16 15:44:20|19540.4|19420.4|19535.61|19415.61|19540.4|19420.4|19535.61|19415.61|10
1639669470000|2021-12-16 15:44:30|19534.29|19414.29|19530.53|19410.53|19534.29|19414.29|19530.25|19410.25|10
1639669480000|2021-12-16 15:44:40|19530.93|19410.93|19532.26|19412.26|19532.26|19412.26|19530.93|19410.93|10
1639669490000|2021-12-16 15:44:50|19532.27|19412.27|19531.73|19411.73|19532.27|19412.27|19531.67|19411.67|10
1639669500000|2021-12-16 15:45:00|19531.48|19411.48|19531.85|19411.85|19532.09|19412.09|19531.23|19411.23|10
1639669510000|2021-12-16 15:45:10|19531.59|19411.59|19534.53|19414.53|19534.53|19414.53|19530.9|19410.9|10
1639669520000|2021-12-16 15:45:20|19534.22|19414.22|19533.01|19413.01|19534.65|19414.65|19532.68|19412.68|10
1639669530000|2021-12-16 15:45:30|19533.21|19413.21|19535.01|19415.01|19535.29|19415.29|19533.21|19413.21|10
1639669540000|2021-12-16 15:45:40|19535.18|19415.18|19535.91|19415.91|19535.97|19415.97|19535.12|19415.12|8
1639669550000|2021-12-16 15:45:50|19536.28|19416.28|19541.11|19421.11|19541.11|19421.11|19536.13|19416.13|9
1639669560000|2021-12-16 15:46:00|19541.77|19421.77|19542.13|19422.13|19542.13|19422.13|19540.8|19420.8|9
1639669570000|2021-12-16 15:46:10|19543.44|19423.44|19542.09|19422.09|19543.52|19423.52|19542.09|19422.09|10
1639669580000|2021-12-16 15:46:20|19540.81|19420.81|19538.59|19418.59|19540.81|19420.81|19537.79|19417.79|10
1639669590000|2021-12-16 15:46:30|19538.43|19418.43|19536.57|19416.57|19539.1|19419.1|19536.57|19416.57|10
1639669600000|2021-12-16 15:46:40|19536.84|19416.84|19534.93|19414.93|19536.84|19416.84|19534.13|19414.13|9
1639669610000|2021-12-16 15:46:50|19533.64|19413.64|19533.28|19413.28|19533.9|19413.9|19533.22|19413.22|8
1639669620000|2021-12-16 15:47:00|19533.29|19413.29|19530.99|19410.99|19533.29|19413.29|19530.99|19410.99|10
1639669630000|2021-12-16 15:47:10|19530.8|19410.8|19529.23|19409.23|19530.8|19410.8|19528.71|19408.71|10
1639669640000|2021-12-16 15:47:20|19528.67|19408.67|19528.66|19408.66|19528.81|19408.81|19527.8|19407.8|10
1639669650000|2021-12-16 15:47:30|19528.63|19408.63|19530.02|19410.02|19530.02|19410.02|19528.63|19408.63|10
1639669660000|2021-12-16 15:47:40|19530.21|19410.21|19530.88|19410.88|19531.23|19411.23|19530.21|19410.21|10
1639669670000|2021-12-16 15:47:50|19530.61|19410.61|19530.71|19410.71|19530.82|19410.82|19530.37|19410.37|10
1639669680000|2021-12-16 15:48:00|19530.77|19410.77|19535|19415|19535|19415|19530.77|19410.77|10
1639669690000|2021-12-16 15:48:10|19534.84|19414.84|19536.87|19416.87|19536.87|19416.87|19534.84|19414.84|9
1639669700000|2021-12-16 15:48:20|19536.46|19416.46|19537.76|19417.76|19537.76|19417.76|19535.91|19415.91|9
1639669710000|2021-12-16 15:48:30|19538.21|19418.21|19541.59|19421.59|19541.76|19421.76|19538.21|19418.21|10
1639669720000|2021-12-16 15:48:40|19541.99|19421.99|19540.59|19420.59|19542.88|19422.88|19540.59|19420.59|9
1639669730000|2021-12-16 15:48:50|19540.22|19420.22|19540.91|19420.91|19540.91|19420.91|19539.5|19419.5|9
1639669740000|2021-12-16 15:49:00|19540.93|19420.93|19543.3|19423.3|19543.3|19423.3|19540.3|19420.3|9
1639669750000|2021-12-16 15:49:10|19543.76|19423.76|19546.78|19426.78|19547.07|19427.07|19543.7|19423.7|9
1639669760000|2021-12-16 15:49:20|19547.64|19427.64|19558.78|19438.78|19558.78|19438.78|19547.64|19427.64|10
1639669770000|2021-12-16 15:49:30|19559.87|19439.87|19569.28|19449.28|19569.28|19449.28|19559.81|19439.81|10
1639669780000|2021-12-16 15:49:40|19569.23|19449.23|19572.1|19452.1|19572.48|19452.48|19568.99|19448.99|10
1639669790000|2021-12-16 15:49:50|19572.15|19452.15|19572.84|19452.84|19572.84|19452.84|19571.72|19451.72|9
1639669800000|2021-12-16 15:50:00|19572.9|19452.9|19577.55|19457.55|19577.55|19457.55|19572.9|19452.9|10
1639669810000|2021-12-16 15:50:10|19578.04|19458.04|19594.25|19474.25|19594.25|19474.25|19578.04|19458.04|10
1639669820000|2021-12-16 15:50:20|19598.9|19478.9|19605.31|19485.31|19608.46|19488.46|19598.9|19478.9|10
1639669830000|2021-12-16 15:50:30|19604.03|19484.03|19608.99|19488.99|19609.38|19489.38|19604.03|19484.03|10
1639669840000|2021-12-16 15:50:40|19609.08|19489.08|19608.11|19488.11|19609.11|19489.11|19606.99|19486.99|10
1639669850000|2021-12-16 15:50:50|19607.07|19487.07|19610.99|19490.99|19610.99|19490.99|19606.54|19486.54|10
1639669860000|2021-12-16 15:51:00|19611.17|19491.17|19622.47|19502.47|19622.47|19502.47|19611.17|19491.17|10
1639669870000|2021-12-16 15:51:10|19623.19|19503.19|19626.13|19506.13|19626.13|19506.13|19622.32|19502.32|10
1639669880000|2021-12-16 15:51:20|19626.3|19506.3|19626.76|19506.76|19626.76|19506.76|19624.41|19504.41|10
1639669890000|2021-12-16 15:51:30|19627.14|19507.14|19628.44|19508.44|19629.55|19509.55|19626.48|19506.48|10
1639669900000|2021-12-16 15:51:40|19627.64|19507.64|19627.15|19507.15|19628|19508|19626.29|19506.29|10
1639669910000|2021-12-16 15:51:50|19627.21|19507.21|19622.25|19502.25|19627.21|19507.21|19622.25|19502.25|10
1639669920000|2021-12-16 15:52:00|19620.99|19500.99|19619.05|19499.05|19620.99|19500.99|19618.22|19498.22|10
1639669930000|2021-12-16 15:52:10|19619.33|19499.33|19617.08|19497.08|19620.15|19500.15|19617.08|19497.08|10
1639669940000|2021-12-16 15:52:20|19615.85|19495.85|19615.62|19495.62|19615.85|19495.85|19615.07|19495.07|9
1639669950000|2021-12-16 15:52:30|19615.48|19495.48|19612.1|19492.1|19615.48|19495.48|19612.1|19492.1|10
1639669960000|2021-12-16 15:52:40|19611.15|19491.15|19606.48|19486.48|19611.15|19491.15|19606.48|19486.48|10
1639669970000|2021-12-16 15:52:50|19605.38|19485.38|19601.54|19481.54|19605.38|19485.38|19600.48|19480.48|9
1639669980000|2021-12-16 15:53:00|19601.56|19481.56|19602.72|19482.72|19602.72|19482.72|19601.56|19481.56|8
1639669990000|2021-12-16 15:53:10|19603.34|19483.34|19597.52|19477.52|19603.34|19483.34|19597.52|19477.52|10
1639670000000|2021-12-16 15:53:20|19596.67|19476.67|19591.18|19471.18|19596.67|19476.67|19591.18|19471.18|10
1639670010000|2021-12-16 15:53:30|19590.15|19470.15|19590.71|19470.71|19591.16|19471.16|19589.17|19469.17|10
1639670020000|2021-12-16 15:53:40|19591.03|19471.03|19590.91|19470.91|19592.46|19472.46|19590.27|19470.27|10
1639670030000|2021-12-16 15:53:50|19591.07|19471.07|19592.62|19472.62|19593.45|19473.45|19590.6|19470.6|10
1639670040000|2021-12-16 15:54:00|19592.19|19472.19|19592.88|19472.88|19593.29|19473.29|19591.8|19471.8|10
1639670050000|2021-12-16 15:54:10|19592.93|19472.93|19593.95|19473.95|19594.23|19474.23|19592.93|19472.93|10
1639670060000|2021-12-16 15:54:20|19593.6|19473.6|19591.62|19471.62|19593.6|19473.6|19591.62|19471.62|10
1639670070000|2021-12-16 15:54:30|19591.01|19471.01|19586.49|19466.49|19591.01|19471.01|19586.49|19466.49|10
1639670080000|2021-12-16 15:54:40|19586.96|19466.96|19578.87|19458.87|19587.06|19467.06|19578.87|19458.87|10
1639670090000|2021-12-16 15:54:50|19576.34|19456.34|19569.29|19449.29|19576.34|19456.34|19568.81|19448.81|10
1639670100000|2021-12-16 15:55:00|19568.68|19448.68|19569.04|19449.04|19569.56|19449.56|19568.68|19448.68|10
1639670110000|2021-12-16 15:55:10|19568.9|19448.9|19569.4|19449.4|19569.4|19449.4|19567.63|19447.63|10
1639670120000|2021-12-16 15:55:20|19569.26|19449.26|19567.46|19447.46|19570.1|19450.1|19566.92|19446.92|10
1639670130000|2021-12-16 15:55:30|19566.16|19446.16|19568.31|19448.31|19569.47|19449.47|19566.16|19446.16|9
1639670140000|2021-12-16 15:55:40|19568.22|19448.22|19568.98|19448.98|19569.11|19449.11|19567.57|19447.57|10
1639670150000|2021-12-16 15:55:50|19570.06|19450.06|19570.6|19450.6|19570.74|19450.74|19569.88|19449.88|10
1639670160000|2021-12-16 15:56:00|19569.63|19449.63|19573.2|19453.2|19573.2|19453.2|19569.63|19449.63|10
1639670170000|2021-12-16 15:56:10|19573.08|19453.08|19578.18|19458.18|19578.18|19458.18|19573.08|19453.08|10
1639670180000|2021-12-16 15:56:20|19580.59|19460.59|19583.79|19463.79|19583.79|19463.79|19579.92|19459.92|10
1639670190000|2021-12-16 15:56:30|19584.94|19464.94|19589.76|19469.76|19589.76|19469.76|19584.94|19464.94|10
1639670200000|2021-12-16 15:56:40|19590.15|19470.15|19591.78|19471.78|19592.38|19472.38|19590.15|19470.15|10
1639670210000|2021-12-16 15:56:50|19591.62|19471.62|19591.92|19471.92|19592.44|19472.44|19590.56|19470.56|10
1639670220000|2021-12-16 15:57:00|19592.46|19472.46|19592.98|19472.98|19592.98|19472.98|19592.46|19472.46|9
1639670230000|2021-12-16 15:57:10|19592.82|19472.82|19592.66|19472.66|19592.83|19472.83|19591.66|19471.66|9
1639670240000|2021-12-16 15:57:20|19592.31|19472.31|19592.59|19472.59|19592.7|19472.7|19591.61|19471.61|10
1639670250000|2021-12-16 15:57:30|19592.23|19472.23|19587.91|19467.91|19592.23|19472.23|19587.68|19467.68|9
1639670260000|2021-12-16 15:57:40|19586.96|19466.96|19586.74|19466.74|19587.26|19467.26|19586.19|19466.19|9
1639670270000|2021-12-16 15:57:50|19587.06|19467.06|19587.56|19467.56|19587.72|19467.72|19586.47|19466.47|8
1639670280000|2021-12-16 15:58:00|19587.47|19467.47|19593.03|19473.03|19593.03|19473.03|19587.4|19467.4|10
1639670290000|2021-12-16 15:58:10|19597.32|19477.32|19607.44|19487.44|19607.44|19487.44|19597.32|19477.32|10
1639670300000|2021-12-16 15:58:20|19607.21|19487.21|19606.98|19486.98|19607.58|19487.58|19606.67|19486.67|10
1639670310000|2021-12-16 15:58:30|19607.83|19487.83|19605.59|19485.59|19607.83|19487.83|19605.1|19485.1|10
1639670320000|2021-12-16 15:58:40|19605.51|19485.51|19604.82|19484.82|19605.51|19485.51|19604.19|19484.19|9
1639670330000|2021-12-16 15:58:50|19604.92|19484.92|19605.33|19485.33|19606.56|19486.56|19604.72|19484.72|10
1639670340000|2021-12-16 15:59:00|19605.05|19485.05|19599.83|19479.83|19605.16|19485.16|19599.83|19479.83|10
1639670350000|2021-12-16 15:59:10|19599.15|19479.15|19591.03|19471.03|19599.15|19479.15|19591.03|19471.03|9
1639670360000|2021-12-16 15:59:20|19590.96|19470.96|19587.61|19467.61|19591.7|19471.7|19587.61|19467.61|10
1639670370000|2021-12-16 15:59:30|19587.06|19467.06|19577.62|19457.62|19587.06|19467.06|19577.62|19457.62|10
1639670380000|2021-12-16 15:59:40|19577.06|19457.06|19575.6|19455.6|19577.06|19457.06|19573.71|19453.71|10
1639670390000|2021-12-16 15:59:50|19575.72|19455.72|19576.61|19456.61|19577.2|19457.2|19574.7|19454.7|10
1639670400000|2021-12-16 16:00:00|19575.24|19455.24|19582.33|19462.33|19582.33|19462.33|19575.12|19455.12|10
1639670410000|2021-12-16 16:00:10|19583.58|19463.58|19590.86|19470.86|19591.42|19471.42|19583.58|19463.58|10
1639670420000|2021-12-16 16:00:20|19591.36|19471.36|19603.79|19483.79|19603.79|19483.79|19591.36|19471.36|10
1639670430000|2021-12-16 16:00:30|19606.21|19486.21|19608.88|19488.88|19608.88|19488.88|19606.04|19486.04|10
1639670440000|2021-12-16 16:00:40|19608.98|19488.98|19608.87|19488.87|19609.28|19489.28|19607.53|19487.53|10
1639670450000|2021-12-16 16:00:50|19609.7|19489.7|19609.01|19489.01|19609.85|19489.85|19607.2|19487.2|10
1639670460000|2021-12-16 16:01:00|19609.1|19489.1|19608.72|19488.72|19610.37|19490.37|19608.72|19488.72|10
1639670470000|2021-12-16 16:01:10|19608.04|19488.04|19587.82|19467.82|19608.04|19488.04|19587.82|19467.82|10
1639670480000|2021-12-16 16:01:20|19585.03|19465.03|19572.63|19452.63|19585.03|19465.03|19571.54|19451.54|10
1639670490000|2021-12-16 16:01:30|19573.08|19453.08|19579.92|19459.92|19580.13|19460.13|19573.08|19453.08|10
1639670500000|2021-12-16 16:01:40|19580.15|19460.15|19584.93|19464.93|19584.93|19464.93|19580.15|19460.15|10
1639670510000|2021-12-16 16:01:50|19585.3|19465.3|19588.47|19468.47|19589.09|19469.09|19585.3|19465.3|10
1639670520000|2021-12-16 16:02:00|19589.11|19469.11|19591.18|19471.18|19591.18|19471.18|19587.83|19467.83|10
1639670530000|2021-12-16 16:02:10|19590.69|19470.69|19588.84|19468.84|19591.17|19471.17|19588.84|19468.84|10
1639670540000|2021-12-16 16:02:20|19588.74|19468.74|19581.59|19461.59|19588.74|19468.74|19581.46|19461.46|10
1639670550000|2021-12-16 16:02:30|19582.11|19462.11|19578.48|19458.48|19582.11|19462.11|19578.48|19458.48|10
1639670560000|2021-12-16 16:02:40|19579|19459|19574.05|19454.05|19579|19459|19574|19454|10
1639670570000|2021-12-16 16:02:50|19574.88|19454.88|19557.17|19437.17|19574.88|19454.88|19557.17|19437.17|10
1639670580000|2021-12-16 16:03:00|19556.63|19436.63|19550.16|19430.16|19556.63|19436.63|19550.16|19430.16|10
1639670590000|2021-12-16 16:03:10|19550.59|19430.59|19536.27|19416.27|19550.59|19430.59|19535.53|19415.53|10
1639670600000|2021-12-16 16:03:20|19532.57|19412.57|19526.61|19406.61|19532.73|19412.73|19526.59|19406.59|10
1639670610000|2021-12-16 16:03:30|19526.92|19406.92|19522.21|19402.21|19526.92|19406.92|19522.21|19402.21|10
1639670620000|2021-12-16 16:03:40|19524.07|19404.07|19512.82|19392.82|19524.07|19404.07|19512.32|19392.32|9
1639670630000|2021-12-16 16:03:50|19511.62|19391.62|19516.42|19396.42|19517.08|19397.08|19511.62|19391.62|10
1639670640000|2021-12-16 16:04:00|19517.23|19397.23|19520.26|19400.26|19521.51|19401.51|19517.23|19397.23|10
1639670650000|2021-12-16 16:04:10|19522.9|19402.9|19519.22|19399.22|19522.9|19402.9|19516.5|19396.5|10
1639670660000|2021-12-16 16:04:20|19519.56|19399.56|19517.76|19397.76|19520.73|19400.73|19517.76|19397.76|9
1639670670000|2021-12-16 16:04:30|19517.35|19397.35|19521.59|19401.59|19521.59|19401.59|19517.27|19397.27|10
1639670680000|2021-12-16 16:04:40|19522.72|19402.72|19528.08|19408.08|19528.08|19408.08|19522.72|19402.72|10
1639670690000|2021-12-16 16:04:50|19528.24|19408.24|19524.6|19404.6|19528.24|19408.24|19524.57|19404.57|10
1639670700000|2021-12-16 16:05:00|19523.84|19403.84|19525.8|19405.8|19525.8|19405.8|19522.27|19402.27|10
1639670710000|2021-12-16 16:05:10|19528.24|19408.24|19534.07|19414.07|19534.93|19414.93|19528.24|19408.24|10
1639670720000|2021-12-16 16:05:20|19533.95|19413.95|19538.68|19418.68|19539.43|19419.43|19533.95|19413.95|10
1639670730000|2021-12-16 16:05:30|19539.47|19419.47|19557.96|19437.96|19557.96|19437.96|19539.47|19419.47|10
1639670740000|2021-12-16 16:05:40|19558.55|19438.55|19568.49|19448.49|19568.49|19448.49|19558.55|19438.55|10
1639670750000|2021-12-16 16:05:50|19568.03|19448.03|19571.81|19451.81|19572.08|19452.08|19567.98|19447.98|10
1639670760000|2021-12-16 16:06:00|19571.82|19451.82|19574.88|19454.88|19575.47|19455.47|19571.82|19451.82|9
1639670770000|2021-12-16 16:06:10|19575.48|19455.48|19576.2|19456.2|19577.27|19457.27|19572.93|19452.93|10
1639670780000|2021-12-16 16:06:20|19577.4|19457.4|19574.15|19454.15|19577.4|19457.4|19573.88|19453.88|10
1639670790000|2021-12-16 16:06:30|19574.63|19454.63|19578.19|19458.19|19579|19459|19574.63|19454.63|10
1639670800000|2021-12-16 16:06:40|19578.61|19458.61|19581.92|19461.92|19583.34|19463.34|19577.78|19457.78|10
1639670810000|2021-12-16 16:06:50|19581.46|19461.46|19578.44|19458.44|19581.6|19461.6|19578.13|19458.13|10
1639670820000|2021-12-16 16:07:00|19578.83|19458.83|19575.5|19455.5|19579.12|19459.12|19575.5|19455.5|10
1639670830000|2021-12-16 16:07:10|19575.97|19455.97|19566.88|19446.88|19575.97|19455.97|19566.88|19446.88|10
1639670840000|2021-12-16 16:07:20|19566.64|19446.64|19555.62|19435.62|19566.64|19446.64|19555.35|19435.35|10
1639670850000|2021-12-16 16:07:30|19555.79|19435.79|19555.07|19435.07|19557.94|19437.94|19555.05|19435.05|10
1639670860000|2021-12-16 16:07:40|19554.8|19434.8|19549.99|19429.99|19554.8|19434.8|19549.99|19429.99|10
1639670870000|2021-12-16 16:07:50|19549.8|19429.8|19548.25|19428.25|19549.8|19429.8|19548.25|19428.25|10
1639670880000|2021-12-16 16:08:00|19547.95|19427.95|19544.6|19424.6|19547.95|19427.95|19544.57|19424.57|10
1639670890000|2021-12-16 16:08:10|19544.64|19424.64|19543.65|19423.65|19544.64|19424.64|19542.82|19422.82|10
1639670900000|2021-12-16 16:08:20|19543.57|19423.57|19543.27|19423.27|19544.87|19424.87|19543.27|19423.27|9
1639670910000|2021-12-16 16:08:30|19542.94|19422.94|19540.86|19420.86|19542.94|19422.94|19540.86|19420.86|10
1639670920000|2021-12-16 16:08:40|19540.69|19420.69|19543.36|19423.36|19543.73|19423.73|19540.69|19420.69|10
1639670930000|2021-12-16 16:08:50|19544.71|19424.71|19545.41|19425.41|19545.41|19425.41|19544.38|19424.38|10
1639670940000|2021-12-16 16:09:00|19544.25|19424.25|19545.58|19425.58|19546.13|19426.13|19544.25|19424.25|10
1639670950000|2021-12-16 16:09:10|19546.74|19426.74|19544.26|19424.26|19546.74|19426.74|19544.11|19424.11|10
1639670960000|2021-12-16 16:09:20|19543.7|19423.7|19546.68|19426.68|19546.68|19426.68|19543.56|19423.56|10
1639670970000|2021-12-16 16:09:30|19547.46|19427.46|19550.08|19430.08|19550.08|19430.08|19547.46|19427.46|10
1639670980000|2021-12-16 16:09:40|19550.01|19430.01|19550.27|19430.27|19550.92|19430.92|19549.86|19429.86|10
1639670990000|2021-12-16 16:09:50|19550.31|19430.31|19551.71|19431.71|19552.06|19432.06|19550.31|19430.31|9
1639671000000|2021-12-16 16:10:00|19551.4|19431.4|19550.83|19430.83|19551.72|19431.72|19550.83|19430.83|10
1639671010000|2021-12-16 16:10:10|19551.08|19431.08|19552.69|19432.69|19553.54|19433.54|19551.08|19431.08|10
1639671020000|2021-12-16 16:10:20|19552.38|19432.38|19554.47|19434.47|19554.47|19434.47|19551.63|19431.63|10
1639671030000|2021-12-16 16:10:30|19555.38|19435.38|19557.56|19437.56|19558.07|19438.07|19555.38|19435.38|10
1639671040000|2021-12-16 16:10:40|19557.51|19437.51|19556.55|19436.55|19558.4|19438.4|19556.44|19436.44|10
1639671050000|2021-12-16 16:10:50|19556.57|19436.57|19556.72|19436.72|19557.42|19437.42|19556.08|19436.08|10
1639671060000|2021-12-16 16:11:00|19556.35|19436.35|19553.03|19433.03|19556.35|19436.35|19553.03|19433.03|9
1639671070000|2021-12-16 16:11:10|19553.48|19433.48|19551.6|19431.6|19553.48|19433.48|19551.6|19431.6|10
1639671080000|2021-12-16 16:11:20|19551.51|19431.51|19552.23|19432.23|19552.96|19432.96|19550.31|19430.31|10
1639671090000|2021-12-16 16:11:30|19552.68|19432.68|19557.83|19437.83|19557.83|19437.83|19552.68|19432.68|9
1639671100000|2021-12-16 16:11:40|19558.79|19438.79|19566.76|19446.76|19566.76|19446.76|19558.43|19438.43|10
1639671110000|2021-12-16 16:11:50|19566.92|19446.92|19574.11|19454.11|19574.11|19454.11|19566.92|19446.92|10
1639671120000|2021-12-16 16:12:00|19573.64|19453.64|19569.85|19449.85|19573.64|19453.64|19569.85|19449.85|10
1639671130000|2021-12-16 16:12:10|19570.09|19450.09|19566.91|19446.91|19570.09|19450.09|19566.91|19446.91|10
1639671140000|2021-12-16 16:12:20|19565.87|19445.87|19561.79|19441.79|19566.16|19446.16|19561.79|19441.79|10
1639671150000|2021-12-16 16:12:30|19561.72|19441.72|19561.26|19441.26|19562.83|19442.83|19561.15|19441.15|10
1639671160000|2021-12-16 16:12:40|19561.69|19441.69|19558.9|19438.9|19561.69|19441.69|19557.51|19437.51|10
1639671170000|2021-12-16 16:12:50|19559.71|19439.71|19552.32|19432.32|19559.71|19439.71|19551.78|19431.78|10
1639671180000|2021-12-16 16:13:00|19553.2|19433.2|19549.19|19429.19|19553.2|19433.2|19549.19|19429.19|10
1639671190000|2021-12-16 16:13:10|19549.32|19429.32|19549.47|19429.47|19550|19430|19549.09|19429.09|10
1639671200000|2021-12-16 16:13:20|19549.43|19429.43|19549.25|19429.25|19549.86|19429.86|19549.25|19429.25|10
1639671210000|2021-12-16 16:13:30|19548.57|19428.57|19546.7|19426.7|19548.57|19428.57|19546.7|19426.7|9
1639671220000|2021-12-16 16:13:40|19546.9|19426.9|19547.38|19427.38|19547.38|19427.38|19546.35|19426.35|8
1639671230000|2021-12-16 16:13:50|19547.47|19427.47|19549.88|19429.88|19549.88|19429.88|19547.1|19427.1|7
1639671240000|2021-12-16 16:14:00|19550.33|19430.33|19549.89|19429.89|19550.98|19430.98|19549.51|19429.51|10
1639671250000|2021-12-16 16:14:10|19550.54|19430.54|19547.37|19427.37|19550.54|19430.54|19546.9|19426.9|10
1639671260000|2021-12-16 16:14:20|19546.8|19426.8|19549.89|19429.89|19549.9|19429.9|19546.8|19426.8|10
1639671270000|2021-12-16 16:14:30|19549.61|19429.61|19544.67|19424.67|19549.61|19429.61|19544.56|19424.56|10
1639671280000|2021-12-16 16:14:40|19544.64|19424.64|19544.25|19424.25|19544.9|19424.9|19544.25|19424.25|10
1639671290000|2021-12-16 16:14:50|19544.09|19424.09|19543.14|19423.14|19544.3|19424.3|19542.56|19422.56|10
1639671300000|2021-12-16 16:15:00|19542.48|19422.48|19539.05|19419.05|19542.48|19422.48|19539.05|19419.05|10
1639671310000|2021-12-16 16:15:10|19539.96|19419.96|19545.64|19425.64|19545.64|19425.64|19539.74|19419.74|10
1639671320000|2021-12-16 16:15:20|19545.93|19425.93|19550.35|19430.35|19550.35|19430.35|19545.93|19425.93|10
1639671330000|2021-12-16 16:15:30|19551.17|19431.17|19552.93|19432.93|19553.11|19433.11|19551.17|19431.17|9
1639671340000|2021-12-16 16:15:40|19552.81|19432.81|19556.67|19436.67|19556.7|19436.7|19552.2|19432.2|10
1639671350000|2021-12-16 16:15:50|19556.51|19436.51|19559.6|19439.6|19559.8|19439.8|19556.1|19436.1|10
1639671360000|2021-12-16 16:16:00|19559.77|19439.77|19561.28|19441.28|19561.51|19441.51|19559.77|19439.77|10
1639671370000|2021-12-16 16:16:10|19561.17|19441.17|19561.38|19441.38|19561.38|19441.38|19560.25|19440.25|10
1639671380000|2021-12-16 16:16:20|19561.03|19441.03|19560.88|19440.88|19561.12|19441.12|19560.14|19440.14|9
1639671390000|2021-12-16 16:16:30|19560.89|19440.89|19564.84|19444.84|19564.84|19444.84|19560.89|19440.89|10
1639671400000|2021-12-16 16:16:40|19564.03|19444.03|19564.55|19444.55|19564.78|19444.78|19563.63|19443.63|10
1639671410000|2021-12-16 16:16:50|19564.83|19444.83|19564.41|19444.41|19565.24|19445.24|19564.32|19444.32|9
1639671420000|2021-12-16 16:17:00|19564.68|19444.68|19566.41|19446.41|19566.64|19446.64|19564.39|19444.39|10
1639671430000|2021-12-16 16:17:10|19566.68|19446.68|19564.43|19444.43|19566.68|19446.68|19564.43|19444.43|10
1639671440000|2021-12-16 16:17:20|19564.37|19444.37|19564.22|19444.22|19565.05|19445.05|19564.19|19444.19|10
1639671450000|2021-12-16 16:17:30|19563.93|19443.93|19563.22|19443.22|19564.51|19444.51|19563.22|19443.22|10
1639671460000|2021-12-16 16:17:40|19562.37|19442.37|19560|19440|19562.78|19442.78|19559.92|19439.92|10
1639671470000|2021-12-16 16:17:50|19559.5|19439.5|19555.47|19435.47|19559.5|19439.5|19555.47|19435.47|10
1639671480000|2021-12-16 16:18:00|19555.67|19435.67|19552.1|19432.1|19556.09|19436.09|19552.1|19432.1|10
1639671490000|2021-12-16 16:18:10|19550.49|19430.49|19548.41|19428.41|19550.49|19430.49|19548.17|19428.17|10
1639671500000|2021-12-16 16:18:20|19548.25|19428.25|19545.05|19425.05|19548.25|19428.25|19545.05|19425.05|10
1639671510000|2021-12-16 16:18:30|19545.01|19425.01|19540.82|19420.82|19545.01|19425.01|19540.65|19420.65|10
1639671520000|2021-12-16 16:18:40|19541.52|19421.52|19538.53|19418.53|19541.52|19421.52|19538.44|19418.44|10
1639671530000|2021-12-16 16:18:50|19538.67|19418.67|19534.38|19414.38|19538.69|19418.69|19534.38|19414.38|10
1639671540000|2021-12-16 16:19:00|19532.74|19412.74|19525.48|19405.48|19532.74|19412.74|19525.48|19405.48|10
1639671550000|2021-12-16 16:19:10|19525.67|19405.67|19524.62|19404.62|19525.67|19405.67|19524.22|19404.22|10
1639671560000|2021-12-16 16:19:20|19524.82|19404.82|19524.78|19404.78|19526.15|19406.15|19524.5|19404.5|9
1639671570000|2021-12-16 16:19:30|19525.82|19405.82|19526.24|19406.24|19526.56|19406.56|19525.67|19405.67|10
1639671580000|2021-12-16 16:19:40|19526.46|19406.46|19525.7|19405.7|19526.59|19406.59|19525.7|19405.7|10
1639671590000|2021-12-16 16:19:50|19527.3|19407.3|19529.17|19409.17|19530.04|19410.04|19527.3|19407.3|10
1639671600000|2021-12-16 16:20:00|19530.12|19410.12|19528.64|19408.64|19530.12|19410.12|19527.69|19407.69|10
1639671610000|2021-12-16 16:20:10|19528.77|19408.77|19526.97|19406.97|19528.84|19408.84|19526.97|19406.97|10
1639671620000|2021-12-16 16:20:20|19526.65|19406.65|19524.96|19404.96|19526.65|19406.65|19524.12|19404.12|10
1639671630000|2021-12-16 16:20:30|19524.89|19404.89|19523.91|19403.91|19525.44|19405.44|19523.91|19403.91|9
1639671640000|2021-12-16 16:20:40|19524.38|19404.38|19527.79|19407.79|19527.84|19407.84|19524.38|19404.38|10
1639671650000|2021-12-16 16:20:50|19527.9|19407.9|19527.79|19407.79|19528.59|19408.59|19527.74|19407.74|10
1639671660000|2021-12-16 16:21:00|19528.61|19408.61|19531.54|19411.54|19531.54|19411.54|19528.42|19408.42|10
1639671670000|2021-12-16 16:21:10|19531.49|19411.49|19539.94|19419.94|19539.94|19419.94|19531.49|19411.49|10
1639671680000|2021-12-16 16:21:20|19540.61|19420.61|19545.54|19425.54|19546.09|19426.09|19540.61|19420.61|10
1639671690000|2021-12-16 16:21:30|19545.73|19425.73|19551.41|19431.41|19551.95|19431.95|19545.73|19425.73|10
1639671700000|2021-12-16 16:21:40|19550.38|19430.38|19550.96|19430.96|19550.96|19430.96|19548.07|19428.07|10
1639671710000|2021-12-16 16:21:50|19551.24|19431.24|19554.41|19434.41|19554.81|19434.81|19551.24|19431.24|10
1639671720000|2021-12-16 16:22:00|19554.74|19434.74|19559.5|19439.5|19559.5|19439.5|19554.57|19434.57|10
1639671730000|2021-12-16 16:22:10|19560.24|19440.24|19565.13|19445.13|19566.67|19446.67|19560.24|19440.24|10
1639671740000|2021-12-16 16:22:20|19565.02|19445.02|19566.49|19446.49|19566.97|19446.97|19564.33|19444.33|10
1639671750000|2021-12-16 16:22:30|19566.33|19446.33|19572.33|19452.33|19572.33|19452.33|19566.33|19446.33|10
1639671760000|2021-12-16 16:22:40|19574.67|19454.67|19589.22|19469.22|19589.22|19469.22|19574.67|19454.67|10
1639671770000|2021-12-16 16:22:50|19588.76|19468.76|19592.3|19472.3|19592.56|19472.56|19588.59|19468.59|10
1639671780000|2021-12-16 16:23:00|19592.78|19472.78|19591.32|19471.32|19593.18|19473.18|19591.32|19471.32|10
1639671790000|2021-12-16 16:23:10|19591.31|19471.31|19597.87|19477.87|19597.87|19477.87|19591.31|19471.31|10
1639671800000|2021-12-16 16:23:20|19598.76|19478.76|19601.76|19481.76|19602.22|19482.22|19598.76|19478.76|10
1639671810000|2021-12-16 16:23:30|19602.3|19482.3|19598.25|19478.25|19603.93|19483.93|19598.25|19478.25|10
1639671820000|2021-12-16 16:23:40|19598.02|19478.02|19595.37|19475.37|19598.02|19478.02|19595.37|19475.37|10
1639671830000|2021-12-16 16:23:50|19595.11|19475.11|19597.75|19477.75|19597.75|19477.75|19594.89|19474.89|10
1639671840000|2021-12-16 16:24:00|19598.06|19478.06|19598.3|19478.3|19599.11|19479.11|19598.06|19478.06|10
1639671850000|2021-12-16 16:24:10|19597.93|19477.93|19598.4|19478.4|19598.4|19478.4|19597.12|19477.12|10
1639671860000|2021-12-16 16:24:20|19598.55|19478.55|19598.28|19478.28|19598.91|19478.91|19598.24|19478.24|10
1639671870000|2021-12-16 16:24:30|19598.33|19478.33|19601.44|19481.44|19601.44|19481.44|19598.22|19478.22|10
1639671880000|2021-12-16 16:24:40|19601.62|19481.62|19602.37|19482.37|19602.58|19482.58|19601.62|19481.62|9
1639671890000|2021-12-16 16:24:50|19602.49|19482.49|19600.2|19480.2|19602.64|19482.64|19600.2|19480.2|10
1639671900000|2021-12-16 16:25:00|19599.35|19479.35|19597.73|19477.73|19599.35|19479.35|19597.73|19477.73|10
1639671910000|2021-12-16 16:25:10|19598.05|19478.05|19597.86|19477.86|19598.94|19478.94|19597.62|19477.62|10
1639671920000|2021-12-16 16:25:20|19597.85|19477.85|19597.28|19477.28|19598.16|19478.16|19596.13|19476.13|10
1639671930000|2021-12-16 16:25:30|19597.08|19477.08|19593.33|19473.33|19597.08|19477.08|19593.19|19473.19|10
1639671940000|2021-12-16 16:25:40|19592.3|19472.3|19583.07|19463.07|19592.3|19472.3|19583.07|19463.07|10
1639671950000|2021-12-16 16:25:50|19582.83|19462.83|19580.05|19460.05|19583.35|19463.35|19580.05|19460.05|10
1639671960000|2021-12-16 16:26:00|19579.6|19459.6|19579.1|19459.1|19579.85|19459.85|19578.23|19458.23|10
1639671970000|2021-12-16 16:26:10|19578.18|19458.18|19583.04|19463.04|19583.04|19463.04|19578.18|19458.18|10
1639671980000|2021-12-16 16:26:20|19583.31|19463.31|19587.82|19467.82|19587.82|19467.82|19583.31|19463.31|10
1639671990000|2021-12-16 16:26:30|19587.83|19467.83|19593.14|19473.14|19593.14|19473.14|19587.83|19467.83|9
1639672000000|2021-12-16 16:26:40|19593.01|19473.01|19590.87|19470.87|19594.6|19474.6|19590.87|19470.87|10
1639672010000|2021-12-16 16:26:50|19589.94|19469.94|19589.65|19469.65|19590.3|19470.3|19589.35|19469.35|10
1639672020000|2021-12-16 16:27:00|19590.96|19470.96|19590.24|19470.24|19590.96|19470.96|19589.27|19469.27|10
1639672030000|2021-12-16 16:27:10|19590.37|19470.37|19589.66|19469.66|19590.37|19470.37|19589.66|19469.66|8
1639672040000|2021-12-16 16:27:20|19589.39|19469.39|19585.67|19465.67|19589.39|19469.39|19585.67|19465.67|9
1639672050000|2021-12-16 16:27:30|19585.03|19465.03|19580.97|19460.97|19585.03|19465.03|19580.65|19460.65|10
1639672060000|2021-12-16 16:27:40|19580.75|19460.75|19578.87|19458.87|19580.83|19460.83|19578.74|19458.74|10
1639672070000|2021-12-16 16:27:50|19578.58|19458.58|19578.21|19458.21|19578.96|19458.96|19577.59|19457.59|9
1639672080000|2021-12-16 16:28:00|19577.76|19457.76|19577.7|19457.7|19578.59|19458.59|19577.58|19457.58|9
1639672090000|2021-12-16 16:28:10|19577.43|19457.43|19577.85|19457.85|19578.13|19458.13|19577.43|19457.43|9
1639672100000|2021-12-16 16:28:20|19577.67|19457.67|19579.13|19459.13|19579.13|19459.13|19577.25|19457.25|10
1639672110000|2021-12-16 16:28:30|19578.72|19458.72|19578.86|19458.86|19579.05|19459.05|19578.66|19458.66|9
1639672120000|2021-12-16 16:28:40|19578.51|19458.51|19579.55|19459.55|19579.83|19459.83|19578.51|19458.51|9
1639672130000|2021-12-16 16:28:50|19579.86|19459.86|19576.7|19456.7|19579.86|19459.86|19576.7|19456.7|10
1639672140000|2021-12-16 16:29:00|19576.68|19456.68|19576.22|19456.22|19578.01|19458.01|19576.22|19456.22|10
1639672150000|2021-12-16 16:29:10|19576.37|19456.37|19578.15|19458.15|19578.57|19458.57|19576.37|19456.37|10
1639672160000|2021-12-16 16:29:20|19577.98|19457.98|19581.94|19461.94|19581.94|19461.94|19577.98|19457.98|10
1639672170000|2021-12-16 16:29:30|19582.02|19462.02|19583.33|19463.33|19583.58|19463.58|19581.59|19461.59|10
1639672180000|2021-12-16 16:29:40|19583.56|19463.56|19583.75|19463.75|19583.8|19463.8|19583.4|19463.4|10
1639672190000|2021-12-16 16:29:50|19584.09|19464.09|19585.96|19465.96|19586.11|19466.11|19584.09|19464.09|10
1639672200000|2021-12-16 16:30:00|19586.49|19466.49|19587.97|19467.97|19587.97|19467.97|19586.39|19466.39|10
1639672210000|2021-12-16 16:30:10|19587.94|19467.94|19588.61|19468.61|19588.69|19468.69|19586.95|19466.95|9
1639672220000|2021-12-16 16:30:20|19588.98|19468.98|19593.43|19473.43|19593.43|19473.43|19588.98|19468.98|10
1639672230000|2021-12-16 16:30:30|19593.71|19473.71|19595.26|19475.26|19595.45|19475.45|19593.22|19473.22|10
1639672240000|2021-12-16 16:30:40|19595.09|19475.09|19595.88|19475.88|19595.88|19475.88|19594.93|19474.93|9
1639672250000|2021-12-16 16:30:50|19595.77|19475.77|19600.18|19480.18|19600.4|19480.4|19595.67|19475.67|10
1639672260000|2021-12-16 16:31:00|19599.34|19479.34|19595.85|19475.85|19599.51|19479.51|19595.85|19475.85|10
1639672270000|2021-12-16 16:31:10|19595.84|19475.84|19594.46|19474.46|19595.84|19475.84|19594.46|19474.46|8
1639672280000|2021-12-16 16:31:20|19594.31|19474.31|19591.43|19471.43|19594.83|19474.83|19591.43|19471.43|9
1639672290000|2021-12-16 16:31:30|19591.74|19471.74|19589.15|19469.15|19591.74|19471.74|19589.15|19469.15|10
1639672300000|2021-12-16 16:31:40|19588.95|19468.95|19586.66|19466.66|19588.95|19468.95|19586.66|19466.66|9
1639672310000|2021-12-16 16:31:50|19586.5|19466.5|19585.86|19465.86|19586.5|19466.5|19584.71|19464.71|10
1639672320000|2021-12-16 16:32:00|19585.97|19465.97|19584.84|19464.84|19586.27|19466.27|19584.84|19464.84|9
1639672330000|2021-12-16 16:32:10|19585.5|19465.5|19588.57|19468.57|19588.57|19468.57|19585.5|19465.5|10
1639672340000|2021-12-16 16:32:20|19588.91|19468.91|19591.16|19471.16|19591.23|19471.23|19588.22|19468.22|9
1639672350000|2021-12-16 16:32:30|19591.03|19471.03|19589.54|19469.54|19591.03|19471.03|19589.54|19469.54|10
1639672360000|2021-12-16 16:32:40|19589.07|19469.07|19588.16|19468.16|19589.76|19469.76|19588.16|19468.16|9
1639672370000|2021-12-16 16:32:50|19587.84|19467.84|19585.99|19465.99|19588.08|19468.08|19585.99|19465.99|10
1639672380000|2021-12-16 16:33:00|19585.98|19465.98|19584.63|19464.63|19585.98|19465.98|19584.63|19464.63|8
1639672390000|2021-12-16 16:33:10|19584.67|19464.67|19582.23|19462.23|19584.67|19464.67|19582.23|19462.23|10
1639672400000|2021-12-16 16:33:20|19581.33|19461.33|19575.7|19455.7|19581.33|19461.33|19575.7|19455.7|10
1639672410000|2021-12-16 16:33:30|19575.29|19455.29|19571.15|19451.15|19575.34|19455.34|19571.15|19451.15|10
1639672420000|2021-12-16 16:33:40|19571.45|19451.45|19570.16|19450.16|19571.45|19451.45|19569.94|19449.94|10
1639672430000|2021-12-16 16:33:50|19570.15|19450.15|19563.85|19443.85|19570.15|19450.15|19563.85|19443.85|10
1639672440000|2021-12-16 16:34:00|19563.23|19443.23|19563.96|19443.96|19563.96|19443.96|19561.66|19441.66|10
1639672450000|2021-12-16 16:34:10|19564|19444|19565.07|19445.07|19565.07|19445.07|19563.89|19443.89|10
1639672460000|2021-12-16 16:34:20|19565.63|19445.63|19569.23|19449.23|19569.23|19449.23|19565.63|19445.63|10
1639672470000|2021-12-16 16:34:30|19568.94|19448.94|19568.75|19448.75|19569.64|19449.64|19568.59|19448.59|9
1639672480000|2021-12-16 16:34:40|19568.46|19448.46|19566.68|19446.68|19568.46|19448.46|19566.68|19446.68|9
1639672490000|2021-12-16 16:34:50|19566.35|19446.35|19566.27|19446.27|19566.96|19446.96|19565.48|19445.48|10
1639672500000|2021-12-16 16:35:00|19566.28|19446.28|19568.08|19448.08|19568.25|19448.25|19566.24|19446.24|10
1639672510000|2021-12-16 16:35:10|19568.37|19448.37|19571.1|19451.1|19571.1|19451.1|19568.17|19448.17|10
1639672520000|2021-12-16 16:35:20|19571.53|19451.53|19571.27|19451.27|19572.25|19452.25|19570.71|19450.71|10
1639672530000|2021-12-16 16:35:30|19571.14|19451.14|19569.8|19449.8|19571.14|19451.14|19569.43|19449.43|10
1639672540000|2021-12-16 16:35:40|19569.07|19449.07|19568.53|19448.53|19569.07|19449.07|19567.73|19447.73|10
1639672550000|2021-12-16 16:35:50|19568.72|19448.72|19565.88|19445.88|19569.05|19449.05|19565.88|19445.88|10
1639672560000|2021-12-16 16:36:00|19566.09|19446.09|19564.24|19444.24|19566.09|19446.09|19564.19|19444.19|10
1639672570000|2021-12-16 16:36:10|19563.9|19443.9|19562.26|19442.26|19563.9|19443.9|19562.26|19442.26|9
1639672580000|2021-12-16 16:36:20|19562.18|19442.18|19557.47|19437.47|19562.26|19442.26|19557.47|19437.47|10
1639672590000|2021-12-16 16:36:30|19557.32|19437.32|19550.65|19430.65|19557.32|19437.32|19550.65|19430.65|10
1639672600000|2021-12-16 16:36:40|19550.08|19430.08|19548.32|19428.32|19550.7|19430.7|19548.32|19428.32|10
1639672610000|2021-12-16 16:36:50|19548.47|19428.47|19540.01|19420.01|19548.47|19428.47|19540.01|19420.01|10
1639672620000|2021-12-16 16:37:00|19539.59|19419.59|19538.09|19418.09|19539.59|19419.59|19537.18|19417.18|10
1639672630000|2021-12-16 16:37:10|19538.24|19418.24|19539.63|19419.63|19539.63|19419.63|19538.24|19418.24|9
1639672640000|2021-12-16 16:37:20|19539.48|19419.48|19540.02|19420.02|19540.43|19420.43|19539.48|19419.48|8
1639672650000|2021-12-16 16:37:30|19539.9|19419.9|19540.64|19420.64|19541.35|19421.35|19539.9|19419.9|10
1639672660000|2021-12-16 16:37:40|19540.33|19420.33|19537.32|19417.32|19540.55|19420.55|19537.32|19417.32|10
1639672670000|2021-12-16 16:37:50|19537.25|19417.25|19528.54|19408.54|19537.25|19417.25|19528.54|19408.54|10
1639672680000|2021-12-16 16:38:00|19528.7|19408.7|19528.04|19408.04|19529.03|19409.03|19527.44|19407.44|10
1639672690000|2021-12-16 16:38:10|19527.96|19407.96|19530.63|19410.63|19530.63|19410.63|19527.32|19407.32|10
1639672700000|2021-12-16 16:38:20|19531|19411|19530.29|19410.29|19532.49|19412.49|19530.29|19410.29|10
1639672710000|2021-12-16 16:38:30|19530.25|19410.25|19528.14|19408.14|19530.25|19410.25|19527.61|19407.61|10
1639672720000|2021-12-16 16:38:40|19528.47|19408.47|19529.17|19409.17|19530.5|19410.5|19528.47|19408.47|10
1639672730000|2021-12-16 16:38:50|19529.43|19409.43|19526.48|19406.48|19529.43|19409.43|19526.48|19406.48|10
1639672740000|2021-12-16 16:39:00|19526.31|19406.31|19525.86|19405.86|19526.87|19406.87|19524.7|19404.7|10
1639672750000|2021-12-16 16:39:10|19525.89|19405.89|19520.21|19400.21|19525.89|19405.89|19520.21|19400.21|10
1639672760000|2021-12-16 16:39:20|19520.1|19400.1|19517.95|19397.95|19520.11|19400.11|19516.93|19396.93|10
1639672770000|2021-12-16 16:39:30|19517.96|19397.96|19519.71|19399.71|19519.71|19399.71|19517.95|19397.95|10
1639672780000|2021-12-16 16:39:40|19521.04|19401.04|19522.48|19402.48|19522.48|19402.48|19521.04|19401.04|10
1639672790000|2021-12-16 16:39:50|19521.92|19401.92|19517.26|19397.26|19521.93|19401.93|19517.26|19397.26|10
1639672800000|2021-12-16 16:40:00|19516.48|19396.48|19517.03|19397.03|19517.08|19397.08|19516|19396|10
1639672810000|2021-12-16 16:40:10|19514.99|19394.99|19510.62|19390.62|19514.99|19394.99|19510.62|19390.62|10
1639672820000|2021-12-16 16:40:20|19510.66|19390.66|19507.11|19387.11|19510.66|19390.66|19506.76|19386.76|10
1639672830000|2021-12-16 16:40:30|19507.09|19387.09|19508.06|19388.06|19508.11|19388.11|19507.09|19387.09|10
1639672840000|2021-12-16 16:40:40|19507.9|19387.9|19502.07|19382.07|19507.9|19387.9|19502.07|19382.07|10
1639672850000|2021-12-16 16:40:50|19501.77|19381.77|19502.22|19382.22|19502.48|19382.48|19501.76|19381.76|9
1639672860000|2021-12-16 16:41:00|19502.87|19382.87|19503.64|19383.64|19503.64|19383.64|19502.81|19382.81|9
1639672870000|2021-12-16 16:41:10|19503.45|19383.45|19503.93|19383.93|19504.05|19384.05|19502.85|19382.85|10
1639672880000|2021-12-16 16:41:20|19503.99|19383.99|19496.02|19376.02|19505.44|19385.44|19496.02|19376.02|10
1639672890000|2021-12-16 16:41:30|19495.82|19375.82|19489.58|19369.58|19495.82|19375.82|19489.46|19369.46|10
1639672900000|2021-12-16 16:41:40|19488.33|19368.33|19486.46|19366.46|19488.71|19368.71|19486.46|19366.46|10
1639672910000|2021-12-16 16:41:50|19484.75|19364.75|19484.26|19364.26|19484.81|19364.81|19483.88|19363.88|10
1639672920000|2021-12-16 16:42:00|19483.35|19363.35|19483.07|19363.07|19483.44|19363.44|19482.3|19362.3|10
1639672930000|2021-12-16 16:42:10|19484.37|19364.37|19484.21|19364.21|19484.54|19364.54|19483.31|19363.31|10
1639672940000|2021-12-16 16:42:20|19484.24|19364.24|19486.63|19366.63|19486.63|19366.63|19484.24|19364.24|10
1639672950000|2021-12-16 16:42:30|19487.27|19367.27|19490.81|19370.81|19490.81|19370.81|19487.27|19367.27|10
1639672960000|2021-12-16 16:42:40|19491.07|19371.07|19493.62|19373.62|19493.62|19373.62|19490.77|19370.77|10
1639672970000|2021-12-16 16:42:50|19493.63|19373.63|19495.79|19375.79|19495.79|19375.79|19493.63|19373.63|9
1639672980000|2021-12-16 16:43:00|19496.12|19376.12|19497.56|19377.56|19497.56|19377.56|19495.72|19375.72|10
1639672990000|2021-12-16 16:43:10|19499.16|19379.16|19503.95|19383.95|19505.39|19385.39|19498.93|19378.93|10
1639673000000|2021-12-16 16:43:20|19505.04|19385.04|19508.27|19388.27|19508.27|19388.27|19504.85|19384.85|10
1639673010000|2021-12-16 16:43:30|19508.68|19388.68|19513.26|19393.26|19513.26|19393.26|19508.68|19388.68|10
1639673020000|2021-12-16 16:43:40|19513.9|19393.9|19512.79|19392.79|19514.78|19394.78|19512.68|19392.68|10
1639673030000|2021-12-16 16:43:50|19513.13|19393.13|19514.41|19394.41|19514.41|19394.41|19512.29|19392.29|10
1639673040000|2021-12-16 16:44:00|19514.4|19394.4|19514.29|19394.29|19515.08|19395.08|19514.29|19394.29|9
1639673050000|2021-12-16 16:44:10|19514.74|19394.74|19517.42|19397.42|19517.42|19397.42|19513.91|19393.91|10
1639673060000|2021-12-16 16:44:20|19517.61|19397.61|19517.5|19397.5|19517.61|19397.61|19516.94|19396.94|10
1639673070000|2021-12-16 16:44:30|19517.03|19397.03|19519.2|19399.2|19519.2|19399.2|19517.03|19397.03|9
1639673080000|2021-12-16 16:44:40|19519.32|19399.32|19526.05|19406.05|19526.05|19406.05|19519.32|19399.32|10
1639673090000|2021-12-16 16:44:50|19526.81|19406.81|19530.88|19410.88|19530.88|19410.88|19526.81|19406.81|10
1639673100000|2021-12-16 16:45:00|19531.44|19411.44|19533.69|19413.69|19533.69|19413.69|19531.33|19411.33|10
1639673110000|2021-12-16 16:45:10|19534.54|19414.54|19534.88|19414.88|19536.63|19416.63|19534.28|19414.28|10
1639673120000|2021-12-16 16:45:20|19534.58|19414.58|19534.11|19414.11|19536.02|19416.02|19534.11|19414.11|10
1639673130000|2021-12-16 16:45:30|19533.98|19413.98|19531.22|19411.22|19534.06|19414.06|19531.22|19411.22|10
1639673140000|2021-12-16 16:45:40|19530.59|19410.59|19526.39|19406.39|19530.59|19410.59|19526.39|19406.39|10
1639673150000|2021-12-16 16:45:50|19525.38|19405.38|19513.78|19393.78|19525.38|19405.38|19513.78|19393.78|10
1639673160000|2021-12-16 16:46:00|19512.18|19392.18|19513.54|19393.54|19513.6|19393.6|19512.18|19392.18|9
1639673170000|2021-12-16 16:46:10|19513.41|19393.41|19525.49|19405.49|19525.49|19405.49|19510.9|19390.9|10
1639673180000|2021-12-16 16:46:20|19529.63|19409.63|19546.68|19426.68|19546.68|19426.68|19529.24|19409.24|10
1639673190000|2021-12-16 16:46:30|19547.1|19427.1|19551.78|19431.78|19552.79|19432.79|19547.1|19427.1|10
1639673200000|2021-12-16 16:46:40|19552.62|19432.62|19554.8|19434.8|19555.05|19435.05|19552.62|19432.62|10
1639673210000|2021-12-16 16:46:50|19554.87|19434.87|19554.23|19434.23|19555.02|19435.02|19553.18|19433.18|9
1639673220000|2021-12-16 16:47:00|19554.8|19434.8|19558.6|19438.6|19558.6|19438.6|19554.62|19434.62|10
1639673230000|2021-12-16 16:47:10|19558.94|19438.94|19561.69|19441.69|19561.99|19441.99|19558.94|19438.94|10
1639673240000|2021-12-16 16:47:20|19568.45|19448.45|19580.47|19460.47|19580.47|19460.47|19568.45|19448.45|10
1639673250000|2021-12-16 16:47:30|19583.02|19463.02|19591.22|19471.22|19591.22|19471.22|19583.02|19463.02|10
1639673260000|2021-12-16 16:47:40|19598.68|19478.68|19606.98|19486.98|19606.98|19486.98|19598.68|19478.68|10
1639673270000|2021-12-16 16:47:50|19607.68|19487.68|19609.41|19489.41|19611|19491|19607.68|19487.68|10
1639673280000|2021-12-16 16:48:00|19609.33|19489.33|19605.77|19485.77|19609.83|19489.83|19605.77|19485.77|10
1639673290000|2021-12-16 16:48:10|19605.58|19485.58|19602.77|19482.77|19605.94|19485.94|19602.77|19482.77|10
1639673300000|2021-12-16 16:48:20|19602.4|19482.4|19611.69|19491.69|19611.69|19491.69|19602.27|19482.27|10
1639673310000|2021-12-16 16:48:30|19612.64|19492.64|19614.07|19494.07|19614.61|19494.61|19612.64|19492.64|10
1639673320000|2021-12-16 16:48:40|19613.76|19493.76|19613.31|19493.31|19613.76|19493.76|19611.43|19491.43|10
1639673330000|2021-12-16 16:48:50|19613.3|19493.3|19611.36|19491.36|19613.3|19493.3|19611.36|19491.36|10
1639673340000|2021-12-16 16:49:00|19611.21|19491.21|19601.43|19481.43|19611.84|19491.84|19601.43|19481.43|10
1639673350000|2021-12-16 16:49:10|19600.45|19480.45|19589.12|19469.12|19600.45|19480.45|19589.12|19469.12|10
1639673360000|2021-12-16 16:49:20|19588.24|19468.24|19586.56|19466.56|19588.24|19468.24|19585.36|19465.36|10
1639673370000|2021-12-16 16:49:30|19586.43|19466.43|19585.88|19465.88|19587.15|19467.15|19585.88|19465.88|10
1639673380000|2021-12-16 16:49:40|19586.2|19466.2|19584.54|19464.54|19586.2|19466.2|19584.42|19464.42|10
1639673390000|2021-12-16 16:49:50|19585.56|19465.56|19585.33|19465.33|19586.46|19466.46|19585.06|19465.06|10
1639673400000|2021-12-16 16:50:00|19585.27|19465.27|19587.13|19467.13|19587.13|19467.13|19584.98|19464.98|10
1639673410000|2021-12-16 16:50:10|19587.25|19467.25|19589.14|19469.14|19589.27|19469.27|19587.25|19467.25|10
1639673420000|2021-12-16 16:50:20|19589.18|19469.18|19587.93|19467.93|19589.36|19469.36|19587.93|19467.93|10
1639673430000|2021-12-16 16:50:30|19588.16|19468.16|19587.76|19467.76|19589.46|19469.46|19587.76|19467.76|10
1639673440000|2021-12-16 16:50:40|19587.94|19467.94|19582.78|19462.78|19588.02|19468.02|19582.78|19462.78|10
1639673450000|2021-12-16 16:50:50|19582.71|19462.71|19580.79|19460.79|19582.94|19462.94|19580.79|19460.79|9
1639673460000|2021-12-16 16:51:00|19580.24|19460.24|19578.02|19458.02|19580.24|19460.24|19577.41|19457.41|8
1639673470000|2021-12-16 16:51:10|19577.73|19457.73|19578.7|19458.7|19579.33|19459.33|19577.36|19457.36|10
1639673480000|2021-12-16 16:51:20|19579.57|19459.57|19581.4|19461.4|19583.01|19463.01|19579.48|19459.48|10
1639673490000|2021-12-16 16:51:30|19581.67|19461.67|19584.02|19464.02|19584.02|19464.02|19581.34|19461.34|10
1639673500000|2021-12-16 16:51:40|19584.48|19464.48|19586.45|19466.45|19586.95|19466.95|19584.48|19464.48|10
1639673510000|2021-12-16 16:51:50|19586.69|19466.69|19591.47|19471.47|19591.47|19471.47|19586.52|19466.52|10
1639673520000|2021-12-16 16:52:00|19591.85|19471.85|19596.21|19476.21|19596.76|19476.76|19591.85|19471.85|9
1639673530000|2021-12-16 16:52:10|19596.04|19476.04|19596.13|19476.13|19596.87|19476.87|19596.04|19476.04|10
1639673540000|2021-12-16 16:52:20|19596.04|19476.04|19599.18|19479.18|19599.35|19479.35|19596.04|19476.04|10
1639673550000|2021-12-16 16:52:30|19598.79|19478.79|19600.06|19480.06|19600.59|19480.59|19598.72|19478.72|9
1639673560000|2021-12-16 16:52:40|19599.92|19479.92|19599.49|19479.49|19600.34|19480.34|19599.49|19479.49|10
1639673570000|2021-12-16 16:52:50|19599.88|19479.88|19596.07|19476.07|19600.26|19480.26|19596.07|19476.07|10
1639673580000|2021-12-16 16:53:00|19594.84|19474.84|19596.56|19476.56|19596.56|19476.56|19593.2|19473.2|10
1639673590000|2021-12-16 16:53:10|19596.57|19476.57|19598.58|19478.58|19599.13|19479.13|19596.57|19476.57|9
1639673600000|2021-12-16 16:53:20|19599|19479|19597.55|19477.55|19599.51|19479.51|19597.55|19477.55|10
1639673610000|2021-12-16 16:53:30|19597.53|19477.53|19596.47|19476.47|19597.53|19477.53|19596.14|19476.14|9
1639673620000|2021-12-16 16:53:40|19596.36|19476.36|19595.52|19475.52|19596.94|19476.94|19595.36|19475.36|8
1639673630000|2021-12-16 16:53:50|19595.4|19475.4|19596.17|19476.17|19596.17|19476.17|19594.9|19474.9|10
1639673640000|2021-12-16 16:54:00|19595.69|19475.69|19594.02|19474.02|19595.69|19475.69|19594.02|19474.02|10
1639673650000|2021-12-16 16:54:10|19593.71|19473.71|19592.94|19472.94|19594.63|19474.63|19592.84|19472.84|10
1639673660000|2021-12-16 16:54:20|19593.77|19473.77|19593.01|19473.01|19594.06|19474.06|19593.01|19473.01|10
1639673670000|2021-12-16 16:54:30|19592.51|19472.51|19590.54|19470.54|19592.51|19472.51|19590.36|19470.36|10
1639673680000|2021-12-16 16:54:40|19590.72|19470.72|19591.6|19471.6|19593.36|19473.36|19590.72|19470.72|10
1639673690000|2021-12-16 16:54:50|19591.61|19471.61|19590.5|19470.5|19591.61|19471.61|19589.16|19469.16|10
1639673700000|2021-12-16 16:55:00|19590.14|19470.14|19590.8|19470.8|19590.8|19470.8|19589.58|19469.58|10
1639673710000|2021-12-16 16:55:10|19590.25|19470.25|19592.44|19472.44|19592.78|19472.78|19590.25|19470.25|9
1639673720000|2021-12-16 16:55:20|19592.1|19472.1|19593.01|19473.01|19593.85|19473.85|19592.1|19472.1|10
1639673730000|2021-12-16 16:55:30|19593.22|19473.22|19594.53|19474.53|19594.85|19474.85|19593.22|19473.22|10
1639673740000|2021-12-16 16:55:40|19594.38|19474.38|19603.95|19483.95|19603.95|19483.95|19594.38|19474.38|10
1639673750000|2021-12-16 16:55:50|19604.98|19484.98|19603.41|19483.41|19605.31|19485.31|19603.41|19483.41|9
1639673760000|2021-12-16 16:56:00|19602.82|19482.82|19600.33|19480.33|19603.01|19483.01|19600.33|19480.33|10
1639673770000|2021-12-16 16:56:10|19600.41|19480.41|19602.98|19482.98|19602.98|19482.98|19600.41|19480.41|10
1639673780000|2021-12-16 16:56:20|19602.45|19482.45|19611.32|19491.32|19611.32|19491.32|19602.45|19482.45|10
1639673790000|2021-12-16 16:56:30|19612.24|19492.24|19615.15|19495.15|19615.59|19495.59|19612.24|19492.24|10
1639673800000|2021-12-16 16:56:40|19615.46|19495.46|19610.24|19490.24|19615.71|19495.71|19610.24|19490.24|10
1639673810000|2021-12-16 16:56:50|19607.94|19487.94|19606.11|19486.11|19607.94|19487.94|19605.99|19485.99|10
1639673820000|2021-12-16 16:57:00|19605.74|19485.74|19603.12|19483.12|19605.74|19485.74|19603.12|19483.12|10
1639673830000|2021-12-16 16:57:10|19602.26|19482.26|19597.78|19477.78|19602.26|19482.26|19597.78|19477.78|9
1639673840000|2021-12-16 16:57:20|19597.91|19477.91|19594.68|19474.68|19597.91|19477.91|19594.68|19474.68|10
1639673850000|2021-12-16 16:57:30|19594.14|19474.14|19590.09|19470.09|19594.14|19474.14|19590.09|19470.09|10
1639673860000|2021-12-16 16:57:40|19590.15|19470.15|19588.78|19468.78|19590.15|19470.15|19587.58|19467.58|9
1639673870000|2021-12-16 16:57:50|19589.02|19469.02|19586.27|19466.27|19589.02|19469.02|19584.71|19464.71|10
1639673880000|2021-12-16 16:58:00|19586.03|19466.03|19585.52|19465.52|19586.53|19466.53|19585.52|19465.52|10
1639673890000|2021-12-16 16:58:10|19585.47|19465.47|19580.71|19460.71|19585.47|19465.47|19580.71|19460.71|10
1639673900000|2021-12-16 16:58:20|19579.83|19459.83|19580.94|19460.94|19581.1|19461.1|19579.79|19459.79|9
1639673910000|2021-12-16 16:58:30|19580.77|19460.77|19576.36|19456.36|19580.77|19460.77|19576.36|19456.36|10
1639673920000|2021-12-16 16:58:40|19576.22|19456.22|19573.57|19453.57|19576.31|19456.31|19573.57|19453.57|10
1639673930000|2021-12-16 16:58:50|19572.8|19452.8|19571.79|19451.79|19572.8|19452.8|19571.37|19451.37|10
1639673940000|2021-12-16 16:59:00|19572.07|19452.07|19567.81|19447.81|19572.07|19452.07|19567.81|19447.81|10
1639673950000|2021-12-16 16:59:10|19567.56|19447.56|19566|19446|19567.56|19447.56|19566|19446|9
1639673960000|2021-12-16 16:59:20|19566.78|19446.78|19567.27|19447.27|19568.13|19448.13|19566.78|19446.78|10
1639673970000|2021-12-16 16:59:30|19567.57|19447.57|19566.35|19446.35|19568.54|19448.54|19566.35|19446.35|9
1639673980000|2021-12-16 16:59:40|19565.99|19445.99|19567.65|19447.65|19567.65|19447.65|19565.81|19445.81|10
1639673990000|2021-12-16 16:59:50|19568.34|19448.34|19569.35|19449.35|19569.35|19449.35|19568.12|19448.12|10
1639674000000|2021-12-16 17:00:00|19568.98|19448.98|19566.67|19446.67|19570.13|19450.13|19566.67|19446.67|10
1639674010000|2021-12-16 17:00:10|19566.85|19446.85|19565.36|19445.36|19566.93|19446.93|19565.36|19445.36|10
1639674020000|2021-12-16 17:00:20|19566.19|19446.19|19564.19|19444.19|19566.57|19446.57|19564.19|19444.19|10
1639674030000|2021-12-16 17:00:30|19564.03|19444.03|19554.02|19434.02|19564.03|19444.03|19554.02|19434.02|10
1639674040000|2021-12-16 17:00:40|19553.22|19433.22|19555.07|19435.07|19555.47|19435.47|19553.22|19433.22|10
1639674050000|2021-12-16 17:00:50|19555.19|19435.19|19553.71|19433.71|19555.24|19435.24|19553.18|19433.18|10
1639674060000|2021-12-16 17:01:00|19553.76|19433.76|19562.83|19442.83|19562.83|19442.83|19553.76|19433.76|10
1639674070000|2021-12-16 17:01:10|19564.24|19444.24|19568.49|19448.49|19569.48|19449.48|19564.1|19444.1|10
1639674080000|2021-12-16 17:01:20|19568.13|19448.13|19566.27|19446.27|19568.37|19448.37|19566.27|19446.27|10
1639674090000|2021-12-16 17:01:30|19565.76|19445.76|19565.08|19445.08|19566.43|19446.43|19564.51|19444.51|10
1639674100000|2021-12-16 17:01:40|19564.4|19444.4|19562.06|19442.06|19565.69|19445.69|19562.06|19442.06|10
1639674110000|2021-12-16 17:01:50|19560.67|19440.67|19559.2|19439.2|19561|19441|19559.16|19439.16|10
1639674120000|2021-12-16 17:02:00|19557.87|19437.87|19555.14|19435.14|19557.87|19437.87|19555.14|19435.14|9
1639674130000|2021-12-16 17:02:10|19555.74|19435.74|19550.1|19430.1|19555.74|19435.74|19550.1|19430.1|9
1639674140000|2021-12-16 17:02:20|19549.31|19429.31|19547.05|19427.05|19549.68|19429.68|19547.05|19427.05|10
1639674150000|2021-12-16 17:02:30|19546.72|19426.72|19545.47|19425.47|19547.03|19427.03|19545.34|19425.34|9
1639674160000|2021-12-16 17:02:40|19545.48|19425.48|19541.98|19421.98|19545.48|19425.48|19541.75|19421.75|10
1639674170000|2021-12-16 17:02:50|19540.79|19420.79|19536.75|19416.75|19541.57|19421.57|19536.75|19416.75|10
1639674180000|2021-12-16 17:03:00|19535.37|19415.37|19536.69|19416.69|19536.91|19416.91|19535.37|19415.37|9
1639674190000|2021-12-16 17:03:10|19536.34|19416.34|19532.81|19412.81|19536.4|19416.4|19532.81|19412.81|10
1639674200000|2021-12-16 17:03:20|19532.66|19412.66|19531.54|19411.54|19533.11|19413.11|19530.79|19410.79|10
1639674210000|2021-12-16 17:03:30|19530.87|19410.87|19527.88|19407.88|19531.43|19411.43|19527.88|19407.88|10
1639674220000|2021-12-16 17:03:40|19528.53|19408.53|19523.73|19403.73|19529.07|19409.07|19523.38|19403.38|9
1639674230000|2021-12-16 17:03:50|19523.21|19403.21|19523.35|19403.35|19524.17|19404.17|19522.97|19402.97|10
1639674240000|2021-12-16 17:04:00|19523.56|19403.56|19522.07|19402.07|19523.56|19403.56|19522.07|19402.07|10
1639674250000|2021-12-16 17:04:10|19521.57|19401.57|19520.98|19400.98|19521.57|19401.57|19520.85|19400.85|9
1639674260000|2021-12-16 17:04:20|19521.03|19401.03|19519.33|19399.33|19521.6|19401.6|19519.33|19399.33|10
1639674270000|2021-12-16 17:04:30|19519.57|19399.57|19515.52|19395.52|19519.57|19399.57|19515.52|19395.52|10
1639674280000|2021-12-16 17:04:40|19515.91|19395.91|19512.89|19392.89|19515.91|19395.91|19512.72|19392.72|10
1639674290000|2021-12-16 17:04:50|19514.45|19394.45|19517.31|19397.31|19517.31|19397.31|19513.57|19393.57|9
1639674300000|2021-12-16 17:05:00|19516.66|19396.66|19520.01|19400.01|19520.22|19400.22|19516.66|19396.66|10
1639674310000|2021-12-16 17:05:10|19520.18|19400.18|19520.57|19400.57|19522.92|19402.92|19520.18|19400.18|10
1639674320000|2021-12-16 17:05:20|19520.14|19400.14|19518.04|19398.04|19521.44|19401.44|19518.04|19398.04|10
1639674330000|2021-12-16 17:05:30|19517.3|19397.3|19514.71|19394.71|19517.3|19397.3|19514.12|19394.12|10
1639674340000|2021-12-16 17:05:40|19513.87|19393.87|19515.55|19395.55|19516.21|19396.21|19513.87|19393.87|10
1639674350000|2021-12-16 17:05:50|19514.66|19394.66|19512.37|19392.37|19515.29|19395.29|19512.37|19392.37|10
1639674360000|2021-12-16 17:06:00|19512.45|19392.45|19513.16|19393.16|19513.16|19393.16|19511.68|19391.68|10
1639674370000|2021-12-16 17:06:10|19512.17|19392.17|19513.43|19393.43|19513.5|19393.5|19511.97|19391.97|10
1639674380000|2021-12-16 17:06:20|19513.31|19393.31|19510.7|19390.7|19513.64|19393.64|19510.7|19390.7|9
1639674390000|2021-12-16 17:06:30|19510.18|19390.18|19510.3|19390.3|19510.92|19390.92|19509.34|19389.34|10
1639674400000|2021-12-16 17:06:40|19509.95|19389.95|19510.06|19390.06|19510.42|19390.42|19509.39|19389.39|10
1639674410000|2021-12-16 17:06:50|19509.82|19389.82|19505.24|19385.24|19509.82|19389.82|19505.24|19385.24|10
1639674420000|2021-12-16 17:07:00|19504.74|19384.74|19502.17|19382.17|19504.96|19384.96|19502.17|19382.17|9
1639674430000|2021-12-16 17:07:10|19501.64|19381.64|19497.8|19377.8|19501.64|19381.64|19497.8|19377.8|10
1639674440000|2021-12-16 17:07:20|19497.17|19377.17|19494.91|19374.91|19497.47|19377.47|19494.9|19374.9|10
1639674450000|2021-12-16 17:07:30|19494.63|19374.63|19483.76|19363.76|19494.63|19374.63|19483.76|19363.76|10
1639674460000|2021-12-16 17:07:40|19483.99|19363.99|19473.25|19353.25|19484.01|19364.01|19473.25|19353.25|10
1639674470000|2021-12-16 17:07:50|19472.36|19352.36|19466.78|19346.78|19472.36|19352.36|19465.33|19345.33|9
1639674480000|2021-12-16 17:08:00|19466.92|19346.92|19469.05|19349.05|19469.51|19349.51|19466.92|19346.92|9
1639674490000|2021-12-16 17:08:10|19468.92|19348.92|19465.95|19345.95|19469.11|19349.11|19465.95|19345.95|9
1639674500000|2021-12-16 17:08:20|19465.61|19345.61|19463.22|19343.22|19465.61|19345.61|19462.99|19342.99|10
1639674510000|2021-12-16 17:08:30|19462.88|19342.88|19462.48|19342.48|19463.7|19343.7|19462.29|19342.29|10
1639674520000|2021-12-16 17:08:40|19462.19|19342.19|19456.63|19336.63|19462.19|19342.19|19456.63|19336.63|10
1639674530000|2021-12-16 17:08:50|19456.81|19336.81|19450.81|19330.81|19458.51|19338.51|19450.81|19330.81|10
1639674540000|2021-12-16 17:09:00|19449.3|19329.3|19444.52|19324.52|19449.3|19329.3|19444.18|19324.18|10
1639674550000|2021-12-16 17:09:10|19444.05|19324.05|19442.99|19322.99|19444.17|19324.17|19442.99|19322.99|9
1639674560000|2021-12-16 17:09:20|19443.21|19323.21|19440.52|19320.52|19443.21|19323.21|19440.26|19320.26|10
1639674570000|2021-12-16 17:09:30|19440.54|19320.54|19435.49|19315.49|19440.54|19320.54|19435.49|19315.49|10
1639674580000|2021-12-16 17:09:40|19435.51|19315.51|19434.15|19314.15|19435.51|19315.51|19433.56|19313.56|10
1639674590000|2021-12-16 17:09:50|19433.98|19313.98|19434.8|19314.8|19434.8|19314.8|19433.06|19313.06|10
1639674600000|2021-12-16 17:10:00|19434.33|19314.33|19438.66|19318.66|19438.66|19318.66|19433.94|19313.94|10
1639674610000|2021-12-16 17:10:10|19438.93|19318.93|19438.92|19318.92|19438.93|19318.93|19437.23|19317.23|10
1639674620000|2021-12-16 17:10:20|19439.37|19319.37|19439.49|19319.49|19440.7|19320.7|19438.94|19318.94|10
1639674630000|2021-12-16 17:10:30|19438.67|19318.67|19436.24|19316.24|19438.67|19318.67|19436.24|19316.24|10
1639674640000|2021-12-16 17:10:40|19436.31|19316.31|19434|19314|19436.31|19316.31|19434|19314|10
1639674650000|2021-12-16 17:10:50|19433.31|19313.31|19428.6|19308.6|19433.31|19313.31|19428.54|19308.54|10
1639674660000|2021-12-16 17:11:00|19428.22|19308.22|19427.88|19307.88|19428.94|19308.94|19427.88|19307.88|10
1639674670000|2021-12-16 17:11:10|19427.97|19307.97|19428.78|19308.78|19428.78|19308.78|19421.85|19301.85|10
1639674680000|2021-12-16 17:11:20|19429.75|19309.75|19434.87|19314.87|19434.87|19314.87|19429.18|19309.18|10
1639674690000|2021-12-16 17:11:30|19435.37|19315.37|19436.97|19316.97|19436.97|19316.97|19434.78|19314.78|10
1639674700000|2021-12-16 17:11:40|19436.73|19316.73|19440.41|19320.41|19440.41|19320.41|19436.71|19316.71|10
1639674710000|2021-12-16 17:11:50|19441.74|19321.74|19444.21|19324.21|19444.21|19324.21|19441.74|19321.74|10
1639674720000|2021-12-16 17:12:00|19443.85|19323.85|19446.87|19326.87|19446.87|19326.87|19443.85|19323.85|9
1639674730000|2021-12-16 17:12:10|19446.42|19326.42|19447.16|19327.16|19447.27|19327.27|19446.19|19326.19|9
1639674740000|2021-12-16 17:12:20|19447.2|19327.2|19450.4|19330.4|19450.4|19330.4|19447.2|19327.2|8
1639674750000|2021-12-16 17:12:30|19451.47|19331.47|19454.83|19334.83|19454.83|19334.83|19451.44|19331.44|10
1639674760000|2021-12-16 17:12:40|19456.8|19336.8|19464.94|19344.94|19465.37|19345.37|19456.8|19336.8|10
1639674770000|2021-12-16 17:12:50|19465.21|19345.21|19467.88|19347.88|19468.16|19348.16|19465.21|19345.21|10
1639674780000|2021-12-16 17:13:00|19466.96|19346.96|19464|19344|19467.87|19347.87|19464|19344|10
1639674790000|2021-12-16 17:13:10|19463.9|19343.9|19462.1|19342.1|19463.9|19343.9|19461.67|19341.67|10
1639674800000|2021-12-16 17:13:20|19461.69|19341.69|19459.67|19339.67|19461.69|19341.69|19459.67|19339.67|10
1639674810000|2021-12-16 17:13:30|19459.44|19339.44|19457.69|19337.69|19459.98|19339.98|19457.69|19337.69|9
1639674820000|2021-12-16 17:13:40|19457.18|19337.18|19450.68|19330.68|19457.18|19337.18|19450.44|19330.44|10
1639674830000|2021-12-16 17:13:50|19450.57|19330.57|19451.23|19331.23|19451.52|19331.52|19449.78|19329.78|10
1639674840000|2021-12-16 17:14:00|19451.62|19331.62|19453.64|19333.64|19454.17|19334.17|19451.62|19331.62|10
1639674850000|2021-12-16 17:14:10|19453.72|19333.72|19454.63|19334.63|19456.43|19336.43|19453.72|19333.72|10
1639674860000|2021-12-16 17:14:20|19454.4|19334.4|19452.86|19332.86|19454.4|19334.4|19452.38|19332.38|10
1639674870000|2021-12-16 17:14:30|19452.71|19332.71|19453.75|19333.75|19454.04|19334.04|19452.71|19332.71|10
1639674880000|2021-12-16 17:14:40|19454.31|19334.31|19455.81|19335.81|19455.9|19335.9|19454.31|19334.31|9
1639674890000|2021-12-16 17:14:50|19455.65|19335.65|19452.65|19332.65|19456.09|19336.09|19452.65|19332.65|10
1639674900000|2021-12-16 17:15:00|19452.6|19332.6|19447.87|19327.87|19452.6|19332.6|19447.87|19327.87|10
1639674910000|2021-12-16 17:15:10|19447.22|19327.22|19444.75|19324.75|19447.3|19327.3|19444.75|19324.75|10
1639674920000|2021-12-16 17:15:20|19443.33|19323.33|19441.06|19321.06|19443.33|19323.33|19439.98|19319.98|10
1639674930000|2021-12-16 17:15:30|19441.79|19321.79|19443.26|19323.26|19443.31|19323.31|19441.74|19321.74|10
1639674940000|2021-12-16 17:15:40|19442.6|19322.6|19442.98|19322.98|19443.56|19323.56|19442.44|19322.44|10
1639674950000|2021-12-16 17:15:50|19441.18|19321.18|19441.28|19321.28|19442.01|19322.01|19441.08|19321.08|9
1639674960000|2021-12-16 17:16:00|19440.31|19320.31|19441.06|19321.06|19442.5|19322.5|19440.31|19320.31|9
1639674970000|2021-12-16 17:16:10|19440.52|19320.52|19440.31|19320.31|19440.86|19320.86|19440|19320|10
1639674980000|2021-12-16 17:16:20|19440.03|19320.03|19440.63|19320.63|19440.63|19320.63|19439.86|19319.86|10
1639674990000|2021-12-16 17:16:30|19440.75|19320.75|19440.21|19320.21|19441.18|19321.18|19440.14|19320.14|8
1639675000000|2021-12-16 17:16:40|19440.7|19320.7|19442.8|19322.8|19442.8|19322.8|19440.3|19320.3|10
1639675010000|2021-12-16 17:16:50|19444.01|19324.01|19446.94|19326.94|19447.14|19327.14|19444.01|19324.01|10
1639675020000|2021-12-16 17:17:00|19447.34|19327.34|19449.22|19329.22|19449.31|19329.31|19447.34|19327.34|9
1639675030000|2021-12-16 17:17:10|19449.3|19329.3|19451.71|19331.71|19451.71|19331.71|19448.76|19328.76|10
1639675040000|2021-12-16 17:17:20|19452.07|19332.07|19454.18|19334.18|19454.5|19334.5|19451.9|19331.9|10
1639675050000|2021-12-16 17:17:30|19454.36|19334.36|19455.95|19335.95|19456.28|19336.28|19454.26|19334.26|9
1639675060000|2021-12-16 17:17:40|19455.92|19335.92|19455.61|19335.61|19456.22|19336.22|19454.86|19334.86|10
1639675070000|2021-12-16 17:17:50|19455.65|19335.65|19455.97|19335.97|19455.97|19335.97|19454.21|19334.21|10
1639675080000|2021-12-16 17:18:00|19455.84|19335.84|19453.5|19333.5|19455.84|19335.84|19453.5|19333.5|10
1639675090000|2021-12-16 17:18:10|19452.85|19332.85|19453.39|19333.39|19453.39|19333.39|19451.64|19331.64|10
1639675100000|2021-12-16 17:18:20|19453.56|19333.56|19456.1|19336.1|19456.1|19336.1|19453.48|19333.48|10
1639675110000|2021-12-16 17:18:30|19456.92|19336.92|19457.63|19337.63|19458.24|19338.24|19456.74|19336.74|9
1639675120000|2021-12-16 17:18:40|19457.64|19337.64|19458.33|19338.33|19458.38|19338.38|19457.64|19337.64|9
1639675130000|2021-12-16 17:18:50|19458.83|19338.83|19459.75|19339.75|19460.01|19340.01|19458.83|19338.83|9
1639675140000|2021-12-16 17:19:00|19459.32|19339.32|19459.67|19339.67|19459.82|19339.82|19458.67|19338.67|10
1639675150000|2021-12-16 17:19:10|19460.02|19340.02|19460.61|19340.61|19460.63|19340.63|19459.93|19339.93|10
1639675160000|2021-12-16 17:19:20|19461.3|19341.3|19462.07|19342.07|19462.07|19342.07|19461.25|19341.25|10
1639675170000|2021-12-16 17:19:30|19462.1|19342.1|19462.83|19342.83|19463.56|19343.56|19462.1|19342.1|10
1639675180000|2021-12-16 17:19:40|19462.98|19342.98|19463.68|19343.68|19463.95|19343.95|19462.98|19342.98|10
1639675190000|2021-12-16 17:19:50|19463.91|19343.91|19465.24|19345.24|19465.24|19345.24|19463.55|19343.55|10
1639675200000|2021-12-16 17:20:00|19465.68|19345.68|19466.02|19346.02|19466.55|19346.55|19465.68|19345.68|10
1639675210000|2021-12-16 17:20:10|19466.15|19346.15|19467.09|19347.09|19467.09|19347.09|19465.8|19345.8|8
1639675220000|2021-12-16 17:20:20|19467.63|19347.63|19467.2|19347.2|19467.68|19347.68|19466.79|19346.79|9
1639675230000|2021-12-16 17:20:30|19467.17|19347.17|19468.13|19348.13|19468.37|19348.37|19467.17|19347.17|10
1639675240000|2021-12-16 17:20:40|19468.25|19348.25|19467.69|19347.69|19468.25|19348.25|19467.17|19347.17|10
1639675250000|2021-12-16 17:20:50|19467.86|19347.86|19468.65|19348.65|19468.65|19348.65|19467.27|19347.27|10
1639675260000|2021-12-16 17:21:00|19468.86|19348.86|19469.54|19349.54|19470.56|19350.56|19468.86|19348.86|10
1639675270000|2021-12-16 17:21:10|19469.36|19349.36|19468.16|19348.16|19469.36|19349.36|19468.06|19348.06|10
1639675280000|2021-12-16 17:21:20|19468.71|19348.71|19466.36|19346.36|19468.83|19348.83|19465.94|19345.94|9
1639675290000|2021-12-16 17:21:30|19467.11|19347.11|19464.82|19344.82|19467.11|19347.11|19464.11|19344.11|10
1639675300000|2021-12-16 17:21:40|19464.5|19344.5|19464.88|19344.88|19465.4|19345.4|19464.5|19344.5|9
1639675310000|2021-12-16 17:21:50|19465.01|19345.01|19465.81|19345.81|19465.97|19345.97|19464.6|19344.6|10
1639675320000|2021-12-16 17:22:00|19466.08|19346.08|19466.19|19346.19|19466.25|19346.25|19465.96|19345.96|8
1639675330000|2021-12-16 17:22:10|19466.05|19346.05|19464.02|19344.02|19466.05|19346.05|19464.02|19344.02|10
1639675340000|2021-12-16 17:22:20|19462.97|19342.97|19463.73|19343.73|19463.73|19343.73|19462.21|19342.21|9
1639675350000|2021-12-16 17:22:30|19464.27|19344.27|19466.58|19346.58|19466.94|19346.94|19464.27|19344.27|10
1639675360000|2021-12-16 17:22:40|19467.52|19347.52|19467.65|19347.65|19469.08|19349.08|19467.43|19347.43|10
1639675370000|2021-12-16 17:22:50|19468.07|19348.07|19467.99|19347.99|19468.41|19348.41|19467.99|19347.99|10
1639675380000|2021-12-16 17:23:00|19468.12|19348.12|19469.66|19349.66|19470.43|19350.43|19468.12|19348.12|10
1639675390000|2021-12-16 17:23:10|19469.68|19349.68|19470.39|19350.39|19471.45|19351.45|19469.68|19349.68|9
1639675400000|2021-12-16 17:23:20|19470.16|19350.16|19468.88|19348.88|19470.19|19350.19|19468.87|19348.87|10
1639675410000|2021-12-16 17:23:30|19468.46|19348.46|19467.02|19347.02|19468.46|19348.46|19467.02|19347.02|10
1639675420000|2021-12-16 17:23:40|19466.93|19346.93|19464.93|19344.93|19466.93|19346.93|19464.38|19344.38|10
1639675430000|2021-12-16 17:23:50|19465.12|19345.12|19463.18|19343.18|19465.26|19345.26|19463.18|19343.18|10
1639675440000|2021-12-16 17:24:00|19462.93|19342.93|19461.66|19341.66|19463.39|19343.39|19461.66|19341.66|9
1639675450000|2021-12-16 17:24:10|19461.69|19341.69|19459.83|19339.83|19461.69|19341.69|19459.62|19339.62|7
1639675460000|2021-12-16 17:24:20|19459.75|19339.75|19460.17|19340.17|19460.17|19340.17|19459.65|19339.65|9
1639675470000|2021-12-16 17:24:30|19460.8|19340.8|19461.65|19341.65|19462.54|19342.54|19460.68|19340.68|9
1639675480000|2021-12-16 17:24:40|19462.11|19342.11|19457.78|19337.78|19462.11|19342.11|19457.78|19337.78|10
1639675490000|2021-12-16 17:24:50|19457.64|19337.64|19449.9|19329.9|19457.64|19337.64|19449.9|19329.9|9
1639675500000|2021-12-16 17:25:00|19450.06|19330.06|19448.57|19328.57|19450.06|19330.06|19448.57|19328.57|8
1639675510000|2021-12-16 17:25:10|19448.1|19328.1|19446.51|19326.51|19448.74|19328.74|19446.51|19326.51|10
1639675520000|2021-12-16 17:25:20|19446.41|19326.41|19439.67|19319.67|19446.41|19326.41|19439.67|19319.67|10
1639675530000|2021-12-16 17:25:30|19439.08|19319.08|19438.01|19318.01|19439.08|19319.08|19436.84|19316.84|10
1639675540000|2021-12-16 17:25:40|19437.81|19317.81|19432.68|19312.68|19437.81|19317.81|19432.68|19312.68|10
1639675550000|2021-12-16 17:25:50|19432.47|19312.47|19424.04|19304.04|19432.47|19312.47|19424.04|19304.04|10
1639675560000|2021-12-16 17:26:00|19423.67|19303.67|19413.65|19293.65|19423.67|19303.67|19413.65|19293.65|10
1639675570000|2021-12-16 17:26:10|19413.28|19293.28|19410.86|19290.86|19413.28|19293.28|19410.85|19290.85|9
1639675580000|2021-12-16 17:26:20|19410.62|19290.62|19411.81|19291.81|19413.2|19293.2|19410.43|19290.43|9
1639675590000|2021-12-16 17:26:30|19410.87|19290.87|19408.99|19288.99|19411.53|19291.53|19408.99|19288.99|9
1639675600000|2021-12-16 17:26:40|19409.18|19289.18|19410.09|19290.09|19410.09|19290.09|19408.57|19288.57|10
1639675610000|2021-12-16 17:26:50|19410.35|19290.35|19405.54|19285.54|19410.35|19290.35|19404.29|19284.29|10
1639675620000|2021-12-16 17:27:00|19405.5|19285.5|19403.21|19283.21|19405.5|19285.5|19403.21|19283.21|9
1639675630000|2021-12-16 17:27:10|19403.43|19283.43|19401.06|19281.06|19403.43|19283.43|19400.82|19280.82|10
1639675640000|2021-12-16 17:27:20|19400.35|19280.35|19401.45|19281.45|19401.45|19281.45|19399.49|19279.49|10
1639675650000|2021-12-16 17:27:30|19401.78|19281.78|19400.43|19280.43|19402.08|19282.08|19400.16|19280.16|10
1639675660000|2021-12-16 17:27:40|19400.56|19280.56|19405.22|19285.22|19405.22|19285.22|19400.56|19280.56|10
1639675670000|2021-12-16 17:27:50|19405.39|19285.39|19405.03|19285.03|19406.21|19286.21|19404.78|19284.78|10
1639675680000|2021-12-16 17:28:00|19405.04|19285.04|19404.01|19284.01|19405.18|19285.18|19404|19284|10
1639675690000|2021-12-16 17:28:10|19403.76|19283.76|19398.83|19278.83|19403.76|19283.76|19398.83|19278.83|10
1639675700000|2021-12-16 17:28:20|19397.93|19277.93|19389.99|19269.99|19397.93|19277.93|19389.99|19269.99|10
1639675710000|2021-12-16 17:28:30|19389.88|19269.88|19385.83|19265.83|19389.93|19269.93|19385.83|19265.83|10
1639675720000|2021-12-16 17:28:40|19385.72|19265.72|19384.47|19264.47|19385.78|19265.78|19384.47|19264.47|10
1639675730000|2021-12-16 17:28:50|19385.59|19265.59|19393.54|19273.54|19393.54|19273.54|19385.59|19265.59|10
1639675740000|2021-12-16 17:29:00|19395.12|19275.12|19400.56|19280.56|19400.96|19280.96|19395.12|19275.12|10
1639675750000|2021-12-16 17:29:10|19401.93|19281.93|19403.42|19283.42|19403.42|19283.42|19401.78|19281.78|10
1639675760000|2021-12-16 17:29:20|19403.74|19283.74|19408.51|19288.51|19408.51|19288.51|19402.66|19282.66|10
1639675770000|2021-12-16 17:29:30|19407.94|19287.94|19403.07|19283.07|19408.09|19288.09|19403.07|19283.07|10
1639675780000|2021-12-16 17:29:40|19402.15|19282.15|19400.56|19280.56|19402.39|19282.39|19400.39|19280.39|10
1639675790000|2021-12-16 17:29:50|19400.11|19280.11|19400.21|19280.21|19400.37|19280.37|19399.63|19279.63|10
1639675800000|2021-12-16 17:30:00|19400.55|19280.55|19399.28|19279.28|19401.68|19281.68|19399.28|19279.28|10
1639675810000|2021-12-16 17:30:10|19398.96|19278.96|19397.21|19277.21|19398.96|19278.96|19396.84|19276.84|10
1639675820000|2021-12-16 17:30:20|19398.62|19278.62|19404.56|19284.56|19404.56|19284.56|19398.17|19278.17|10
1639675830000|2021-12-16 17:30:30|19405.69|19285.69|19408.81|19288.81|19409.1|19289.1|19405.69|19285.69|10
1639675840000|2021-12-16 17:30:40|19409.31|19289.31|19412.19|19292.19|19412.19|19292.19|19409.03|19289.03|10
1639675850000|2021-12-16 17:30:50|19412.13|19292.13|19416.58|19296.58|19416.58|19296.58|19412.13|19292.13|10
1639675860000|2021-12-16 17:31:00|19416.96|19296.96|19418.27|19298.27|19418.96|19298.96|19416.96|19296.96|10
1639675870000|2021-12-16 17:31:10|19417.8|19297.8|19418.63|19298.63|19419.5|19299.5|19417.8|19297.8|10
1639675880000|2021-12-16 17:31:20|19418.49|19298.49|19420.55|19300.55|19421.28|19301.28|19418.23|19298.23|9
1639675890000|2021-12-16 17:31:30|19420.01|19300.01|19419.43|19299.43|19420.01|19300.01|19418.59|19298.59|10
1639675900000|2021-12-16 17:31:40|19419.18|19299.18|19422.08|19302.08|19423.1|19303.1|19419.18|19299.18|10
1639675910000|2021-12-16 17:31:50|19421.7|19301.7|19423.82|19303.82|19424.12|19304.12|19421.47|19301.47|10
1639675920000|2021-12-16 17:32:00|19425.13|19305.13|19427.36|19307.36|19427.39|19307.39|19424.97|19304.97|10
1639675930000|2021-12-16 17:32:10|19427.31|19307.31|19426.79|19306.79|19427.31|19307.31|19426.57|19306.57|9
1639675940000|2021-12-16 17:32:20|19426.67|19306.67|19427.39|19307.39|19428.29|19308.29|19426.67|19306.67|10
1639675950000|2021-12-16 17:32:30|19428.77|19308.77|19429.85|19309.85|19429.85|19309.85|19428.34|19308.34|10
1639675960000|2021-12-16 17:32:40|19429.95|19309.95|19432.58|19312.58|19433.08|19313.08|19429.95|19309.95|10
1639675970000|2021-12-16 17:32:50|19432.6|19312.6|19431.5|19311.5|19433.66|19313.66|19430.99|19310.99|10
1639675980000|2021-12-16 17:33:00|19431.8|19311.8|19430.57|19310.57|19432.01|19312.01|19430.57|19310.57|9
1639675990000|2021-12-16 17:33:10|19430.5|19310.5|19428.96|19308.96|19430.5|19310.5|19428.7|19308.7|10
1639676000000|2021-12-16 17:33:20|19428.95|19308.95|19424.84|19304.84|19428.95|19308.95|19424.84|19304.84|10
1639676010000|2021-12-16 17:33:30|19424.61|19304.61|19425.39|19305.39|19425.67|19305.67|19424.61|19304.61|9
1639676020000|2021-12-16 17:33:40|19425.62|19305.62|19422.31|19302.31|19425.83|19305.83|19422.31|19302.31|10
1639676030000|2021-12-16 17:33:50|19422.64|19302.64|19423.63|19303.63|19423.63|19303.63|19422.64|19302.64|8
1639676040000|2021-12-16 17:34:00|19423.54|19303.54|19425.38|19305.38|19425.38|19305.38|19423.31|19303.31|10
1639676050000|2021-12-16 17:34:10|19425.26|19305.26|19427.35|19307.35|19427.35|19307.35|19425.26|19305.26|10
1639676060000|2021-12-16 17:34:20|19427.39|19307.39|19427.08|19307.08|19427.68|19307.68|19427.08|19307.08|10
1639676070000|2021-12-16 17:34:30|19427.17|19307.17|19427.98|19307.98|19428.02|19308.02|19427.17|19307.17|9
1639676080000|2021-12-16 17:34:40|19426.88|19306.88|19423.04|19303.04|19426.88|19306.88|19423.01|19303.01|10
1639676090000|2021-12-16 17:34:50|19423.01|19303.01|19422.89|19302.89|19423.01|19303.01|19422.18|19302.18|10
1639676100000|2021-12-16 17:35:00|19423.28|19303.28|19425.57|19305.57|19425.57|19305.57|19423.28|19303.28|10
1639676110000|2021-12-16 17:35:10|19426.11|19306.11|19429.92|19309.92|19429.92|19309.92|19426.11|19306.11|10
1639676120000|2021-12-16 17:35:20|19430.5|19310.5|19431.4|19311.4|19431.8|19311.8|19430.5|19310.5|10
1639676130000|2021-12-16 17:35:30|19431.53|19311.53|19429.45|19309.45|19432.2|19312.2|19429.45|19309.45|10
1639676140000|2021-12-16 17:35:40|19429.32|19309.32|19430.39|19310.39|19430.39|19310.39|19428.95|19308.95|10
1639676150000|2021-12-16 17:35:50|19430.03|19310.03|19429.74|19309.74|19430.03|19310.03|19427.92|19307.92|10
1639676160000|2021-12-16 17:36:00|19430.19|19310.19|19431.84|19311.84|19431.84|19311.84|19430.19|19310.19|9
1639676170000|2021-12-16 17:36:10|19431.64|19311.64|19430.05|19310.05|19431.64|19311.64|19429.88|19309.88|10
1639676180000|2021-12-16 17:36:20|19430.38|19310.38|19428.49|19308.49|19430.38|19310.38|19428.49|19308.49|8
1639676190000|2021-12-16 17:36:30|19427.68|19307.68|19425.17|19305.17|19428.04|19308.04|19424.69|19304.69|10
1639676200000|2021-12-16 17:36:40|19424.73|19304.73|19421.57|19301.57|19424.73|19304.73|19421.53|19301.53|8
1639676210000|2021-12-16 17:36:50|19421.07|19301.07|19423.14|19303.14|19423.16|19303.16|19420.57|19300.57|10
1639676220000|2021-12-16 17:37:00|19422.85|19302.85|19420.51|19300.51|19422.85|19302.85|19420.51|19300.51|10
1639676230000|2021-12-16 17:37:10|19419.97|19299.97|19416.91|19296.91|19420.06|19300.06|19416.91|19296.91|10
1639676240000|2021-12-16 17:37:20|19416.8|19296.8|19411.02|19291.02|19416.8|19296.8|19410.95|19290.95|9
1639676250000|2021-12-16 17:37:30|19411.01|19291.01|19408.49|19288.49|19411.01|19291.01|19407.87|19287.87|10
1639676260000|2021-12-16 17:37:40|19408.45|19288.45|19405.71|19285.71|19408.54|19288.54|19405.71|19285.71|8
1639676270000|2021-12-16 17:37:50|19405.83|19285.83|19402.2|19282.2|19405.83|19285.83|19401.97|19281.97|10
1639676280000|2021-12-16 17:38:00|19402.36|19282.36|19402.43|19282.43|19402.76|19282.76|19401.67|19281.67|10
1639676290000|2021-12-16 17:38:10|19402.33|19282.33|19405.3|19285.3|19405.3|19285.3|19402.33|19282.33|9
1639676300000|2021-12-16 17:38:20|19405.41|19285.41|19409.46|19289.46|19409.46|19289.46|19405.41|19285.41|10
1639676310000|2021-12-16 17:38:30|19409.15|19289.15|19407.47|19287.47|19409.34|19289.34|19407.47|19287.47|8
1639676320000|2021-12-16 17:38:40|19408.41|19288.41|19407.46|19287.46|19408.86|19288.86|19407.39|19287.39|10
1639676330000|2021-12-16 17:38:50|19407.74|19287.74|19406.7|19286.7|19407.74|19287.74|19405.96|19285.96|10
1639676340000|2021-12-16 17:39:00|19406.44|19286.44|19401.47|19281.47|19406.44|19286.44|19401.47|19281.47|10
1639676350000|2021-12-16 17:39:10|19401.41|19281.41|19397.16|19277.16|19401.41|19281.41|19397.16|19277.16|10
1639676360000|2021-12-16 17:39:20|19396.93|19276.93|19395.31|19275.31|19396.93|19276.93|19395.3|19275.3|10
1639676370000|2021-12-16 17:39:30|19395.84|19275.84|19393.75|19273.75|19395.84|19275.84|19393.75|19273.75|9
1639676380000|2021-12-16 17:39:40|19393.55|19273.55|19389.64|19269.64|19393.55|19273.55|19389.56|19269.56|10
1639676390000|2021-12-16 17:39:50|19389.2|19269.2|19391.34|19271.34|19391.46|19271.46|19389.2|19269.2|9
1639676400000|2021-12-16 17:40:00|19391.13|19271.13|19391.99|19271.99|19391.99|19271.99|19391.13|19271.13|10
1639676410000|2021-12-16 17:40:10|19393.44|19273.44|19393.1|19273.1|19393.7|19273.7|19393.1|19273.1|10
1639676420000|2021-12-16 17:40:20|19392.97|19272.97|19393.25|19273.25|19393.49|19273.49|19392.88|19272.88|10
1639676430000|2021-12-16 17:40:30|19393.26|19273.26|19392.09|19272.09|19394.07|19274.07|19391.89|19271.89|10
1639676440000|2021-12-16 17:40:40|19391.46|19271.46|19387.05|19267.05|19391.46|19271.46|19387.05|19267.05|9
1639676450000|2021-12-16 17:40:50|19384.22|19264.22|19380.75|19260.75|19384.22|19264.22|19379.97|19259.97|10
1639676460000|2021-12-16 17:41:00|19381.06|19261.06|19383.45|19263.45|19383.45|19263.45|19381.06|19261.06|10
1639676470000|2021-12-16 17:41:10|19383.15|19263.15|19379.01|19259.01|19383.15|19263.15|19379.01|19259.01|10
1639676480000|2021-12-16 17:41:20|19378.91|19258.91|19380.12|19260.12|19380.12|19260.12|19378.91|19258.91|8
1639676490000|2021-12-16 17:41:30|19381.02|19261.02|19386.24|19266.24|19386.28|19266.28|19381.02|19261.02|10
1639676500000|2021-12-16 17:41:40|19386.74|19266.74|19383.41|19263.41|19386.74|19266.74|19383.09|19263.09|10
1639676510000|2021-12-16 17:41:50|19383.24|19263.24|19384.6|19264.6|19384.6|19264.6|19383.24|19263.24|10
1639676520000|2021-12-16 17:42:00|19384.25|19264.25|19382.84|19262.84|19384.25|19264.25|19382.84|19262.84|10
1639676530000|2021-12-16 17:42:10|19382.96|19262.96|19385.41|19265.41|19385.84|19265.84|19382.96|19262.96|10
1639676540000|2021-12-16 17:42:20|19385.51|19265.51|19391.6|19271.6|19391.6|19271.6|19385.51|19265.51|10
1639676550000|2021-12-16 17:42:30|19391.98|19271.98|19389.51|19269.51|19391.98|19271.98|19389.51|19269.51|10
1639676560000|2021-12-16 17:42:40|19389.08|19269.08|19389.05|19269.05|19389.61|19269.61|19389.03|19269.03|10
1639676570000|2021-12-16 17:42:50|19388.66|19268.66|19385.73|19265.73|19388.66|19268.66|19385.28|19265.28|10
1639676580000|2021-12-16 17:43:00|19385.35|19265.35|19387.15|19267.15|19387.15|19267.15|19385.35|19265.35|10
1639676590000|2021-12-16 17:43:10|19386.92|19266.92|19384.2|19264.2|19387.12|19267.12|19384.13|19264.13|10
1639676600000|2021-12-16 17:43:20|19384.42|19264.42|19381.21|19261.21|19384.42|19264.42|19381.21|19261.21|10
1639676610000|2021-12-16 17:43:30|19381.02|19261.02|19378.21|19258.21|19381.02|19261.02|19378.21|19258.21|10
1639676620000|2021-12-16 17:43:40|19378.11|19258.11|19374.84|19254.84|19378.11|19258.11|19374.84|19254.84|10
1639676630000|2021-12-16 17:43:50|19375.08|19255.08|19370.94|19250.94|19375.08|19255.08|19370.77|19250.77|10
1639676640000|2021-12-16 17:44:00|19370.46|19250.46|19369.78|19249.78|19370.88|19250.88|19369.26|19249.26|9
1639676650000|2021-12-16 17:44:10|19369.86|19249.86|19372.95|19252.95|19372.95|19252.95|19369.86|19249.86|10
1639676660000|2021-12-16 17:44:20|19372.87|19252.87|19379.08|19259.08|19379.08|19259.08|19372.87|19252.87|10
1639676670000|2021-12-16 17:44:30|19378.62|19258.62|19382.13|19262.13|19382.26|19262.26|19378.62|19258.62|10
1639676680000|2021-12-16 17:44:40|19382.45|19262.45|19383.66|19263.66|19384.38|19264.38|19382.45|19262.45|9
1639676690000|2021-12-16 17:44:50|19384.04|19264.04|19380.16|19260.16|19384.37|19264.37|19380.16|19260.16|10
1639676700000|2021-12-16 17:45:00|19380.81|19260.81|19379.8|19259.8|19380.81|19260.81|19378.26|19258.26|10
1639676710000|2021-12-16 17:45:10|19380.31|19260.31|19384.83|19264.83|19384.83|19264.83|19380.31|19260.31|9
1639676720000|2021-12-16 17:45:20|19385.24|19265.24|19389.75|19269.75|19389.75|19269.75|19385.24|19265.24|10
1639676730000|2021-12-16 17:45:30|19389.48|19269.48|19393.38|19273.38|19393.38|19273.38|19389.48|19269.48|10
1639676740000|2021-12-16 17:45:40|19393.51|19273.51|19396.93|19276.93|19396.93|19276.93|19393.51|19273.51|10
1639676750000|2021-12-16 17:45:50|19397.41|19277.41|19399.53|19279.53|19399.53|19279.53|19397.41|19277.41|10
1639676760000|2021-12-16 17:46:00|19399.19|19279.19|19398.9|19278.9|19399.35|19279.35|19398.85|19278.85|9
1639676770000|2021-12-16 17:46:10|19398.99|19278.99|19397.8|19277.8|19399.03|19279.03|19397.14|19277.14|9
1639676780000|2021-12-16 17:46:20|19397.41|19277.41|19399.96|19279.96|19399.97|19279.97|19397.41|19277.41|10
1639676790000|2021-12-16 17:46:30|19399.88|19279.88|19399.15|19279.15|19400.99|19280.99|19399.15|19279.15|10
1639676800000|2021-12-16 17:46:40|19398.51|19278.51|19395.92|19275.92|19398.51|19278.51|19395.36|19275.36|10
1639676810000|2021-12-16 17:46:50|19396.14|19276.14|19390.61|19270.61|19396.14|19276.14|19390.61|19270.61|10
1639676820000|2021-12-16 17:47:00|19390.18|19270.18|19388.43|19268.43|19390.45|19270.45|19388.43|19268.43|10
1639676830000|2021-12-16 17:47:10|19388.09|19268.09|19387.95|19267.95|19388.48|19268.48|19386.95|19266.95|8
1639676840000|2021-12-16 17:47:20|19387.97|19267.97|19389.37|19269.37|19389.37|19269.37|19387.97|19267.97|9
1639676850000|2021-12-16 17:47:30|19390.06|19270.06|19389.52|19269.52|19390.06|19270.06|19387.68|19267.68|10
1639676860000|2021-12-16 17:47:40|19389.55|19269.55|19388.89|19268.89|19390.01|19270.01|19388.65|19268.65|10
1639676870000|2021-12-16 17:47:50|19388.56|19268.56|19385.09|19265.09|19388.56|19268.56|19385.09|19265.09|9
1639676880000|2021-12-16 17:48:00|19385.08|19265.08|19383.6|19263.6|19385.08|19265.08|19383.6|19263.6|10
1639676890000|2021-12-16 17:48:10|19383.3|19263.3|19379.17|19259.17|19383.3|19263.3|19379.17|19259.17|10
1639676900000|2021-12-16 17:48:20|19378.97|19258.97|19375.06|19255.06|19378.97|19258.97|19375.06|19255.06|10
1639676910000|2021-12-16 17:48:30|19375.35|19255.35|19374.15|19254.15|19375.67|19255.67|19374.15|19254.15|9
1639676920000|2021-12-16 17:48:40|19374.27|19254.27|19374.23|19254.23|19375.58|19255.58|19374.12|19254.12|10
1639676930000|2021-12-16 17:48:50|19374.86|19254.86|19375.12|19255.12|19375.12|19255.12|19374.41|19254.41|9
1639676940000|2021-12-16 17:49:00|19374.8|19254.8|19374.75|19254.75|19374.8|19254.8|19374.32|19254.32|9
1639676950000|2021-12-16 17:49:10|19374.55|19254.55|19376.21|19256.21|19376.33|19256.33|19374.55|19254.55|9
1639676960000|2021-12-16 17:49:20|19376.31|19256.31|19375.05|19255.05|19376.34|19256.34|19374.92|19254.92|10
1639676970000|2021-12-16 17:49:30|19374.69|19254.69|19372.75|19252.75|19374.69|19254.69|19372.54|19252.54|9
1639676980000|2021-12-16 17:49:40|19372.7|19252.7|19370.55|19250.55|19372.74|19252.74|19370.55|19250.55|7
1639676990000|2021-12-16 17:49:50|19370.5|19250.5|19368.07|19248.07|19370.5|19250.5|19368.07|19248.07|9
1639677000000|2021-12-16 17:50:00|19368.08|19248.08|19367.69|19247.69|19368.56|19248.56|19367.69|19247.69|10
1639677010000|2021-12-16 17:50:10|19366.99|19246.99|19371.18|19251.18|19371.18|19251.18|19366.99|19246.99|10
1639677020000|2021-12-16 17:50:20|19372.17|19252.17|19377.64|19257.64|19377.64|19257.64|19372.17|19252.17|10
1639677030000|2021-12-16 17:50:30|19377.12|19257.12|19377.93|19257.93|19377.93|19257.93|19376.4|19256.4|10
1639677040000|2021-12-16 17:50:40|19379.27|19259.27|19381.83|19261.83|19382.48|19262.48|19379.27|19259.27|9
1639677050000|2021-12-16 17:50:50|19381.52|19261.52|19379.28|19259.28|19381.52|19261.52|19378.74|19258.74|10
1639677060000|2021-12-16 17:51:00|19378.65|19258.65|19378.89|19258.89|19379.44|19259.44|19378.52|19258.52|10
1639677070000|2021-12-16 17:51:10|19379.03|19259.03|19386.86|19266.86|19386.86|19266.86|19379.03|19259.03|10
1639677080000|2021-12-16 17:51:20|19388.39|19268.39|19390.62|19270.62|19390.95|19270.95|19388.39|19268.39|10
1639677090000|2021-12-16 17:51:30|19390.83|19270.83|19390.39|19270.39|19391.29|19271.29|19390.1|19270.1|10
1639677100000|2021-12-16 17:51:40|19390.52|19270.52|19391.2|19271.2|19391.51|19271.51|19390.52|19270.52|9
1639677110000|2021-12-16 17:51:50|19391.27|19271.27|19390.95|19270.95|19391.28|19271.28|19390.91|19270.91|10
1639677120000|2021-12-16 17:52:00|19391.4|19271.4|19387.87|19267.87|19391.4|19271.4|19387.87|19267.87|10
1639677130000|2021-12-16 17:52:10|19387.66|19267.66|19386.48|19266.48|19387.66|19267.66|19385.04|19265.04|10
1639677140000|2021-12-16 17:52:20|19386.04|19266.04|19382.06|19262.06|19386.04|19266.04|19382.06|19262.06|10
1639677150000|2021-12-16 17:52:30|19382.07|19262.07|19380.42|19260.42|19382.28|19262.28|19380.42|19260.42|10
1639677160000|2021-12-16 17:52:40|19379.95|19259.95|19377.55|19257.55|19379.98|19259.98|19377.55|19257.55|10
1639677170000|2021-12-16 17:52:50|19377.11|19257.11|19374.69|19254.69|19377.11|19257.11|19374.69|19254.69|10
1639677180000|2021-12-16 17:53:00|19374.9|19254.9|19372.13|19252.13|19374.9|19254.9|19372.13|19252.13|10
1639677190000|2021-12-16 17:53:10|19372.31|19252.31|19372.33|19252.33|19372.74|19252.74|19372.08|19252.08|9
1639677200000|2021-12-16 17:53:20|19372.76|19252.76|19371.92|19251.92|19372.76|19252.76|19371.67|19251.67|8
1639677210000|2021-12-16 17:53:30|19371.81|19251.81|19371.97|19251.97|19372.07|19252.07|19371.47|19251.47|10
1639677220000|2021-12-16 17:53:40|19372|19252|19373.63|19253.63|19373.65|19253.65|19372|19252|10
1639677230000|2021-12-16 17:53:50|19373.29|19253.29|19369.45|19249.45|19374.37|19254.37|19369.45|19249.45|10
1639677240000|2021-12-16 17:54:00|19369.19|19249.19|19364.53|19244.53|19369.19|19249.19|19364.53|19244.53|10
1639677250000|2021-12-16 17:54:10|19364.21|19244.21|19362.5|19242.5|19364.33|19244.33|19362.5|19242.5|10
1639677260000|2021-12-16 17:54:20|19362.96|19242.96|19362.77|19242.77|19363.21|19243.21|19362.53|19242.53|10
1639677270000|2021-12-16 17:54:30|19364.61|19244.61|19371.16|19251.16|19371.16|19251.16|19364.61|19244.61|10
1639677280000|2021-12-16 17:54:40|19371.06|19251.06|19373.82|19253.82|19373.93|19253.93|19370.95|19250.95|10
1639677290000|2021-12-16 17:54:50|19373.24|19253.24|19377.26|19257.26|19377.44|19257.44|19373.24|19253.24|9
1639677300000|2021-12-16 17:55:00|19378.01|19258.01|19383.07|19263.07|19383.07|19263.07|19378.01|19258.01|10
1639677310000|2021-12-16 17:55:10|19382.03|19262.03|19387.73|19267.73|19387.73|19267.73|19382.03|19262.03|9
1639677320000|2021-12-16 17:55:20|19387.84|19267.84|19391.55|19271.55|19391.55|19271.55|19387.84|19267.84|10
1639677330000|2021-12-16 17:55:30|19390.94|19270.94|19388.48|19268.48|19390.94|19270.94|19388.48|19268.48|10
1639677340000|2021-12-16 17:55:40|19387.85|19267.85|19387.6|19267.6|19387.96|19267.96|19387.26|19267.26|10
1639677350000|2021-12-16 17:55:50|19387.61|19267.61|19388.73|19268.73|19388.73|19268.73|19387.21|19267.21|10
1639677360000|2021-12-16 17:56:00|19387.64|19267.64|19390.02|19270.02|19390.02|19270.02|19387.64|19267.64|10
1639677370000|2021-12-16 17:56:10|19389.96|19269.96|19390.71|19270.71|19392.1|19272.1|19389.96|19269.96|10
1639677380000|2021-12-16 17:56:20|19390.92|19270.92|19387.42|19267.42|19390.92|19270.92|19387.42|19267.42|10
1639677390000|2021-12-16 17:56:30|19386.88|19266.88|19382.52|19262.52|19386.88|19266.88|19381.8|19261.8|10
1639677400000|2021-12-16 17:56:40|19382.73|19262.73|19377.78|19257.78|19382.73|19262.73|19377.64|19257.64|10
1639677410000|2021-12-16 17:56:50|19377.74|19257.74|19379.51|19259.51|19379.51|19259.51|19377.74|19257.74|8
1639677420000|2021-12-16 17:57:00|19379.7|19259.7|19382.16|19262.16|19382.52|19262.52|19379.7|19259.7|10
1639677430000|2021-12-16 17:57:10|19381.38|19261.38|19377.79|19257.79|19381.38|19261.38|19377.79|19257.79|10
1639677440000|2021-12-16 17:57:20|19377.29|19257.29|19375.95|19255.95|19377.6|19257.6|19375.8|19255.8|10
1639677450000|2021-12-16 17:57:30|19376.18|19256.18|19374.56|19254.56|19376.18|19256.18|19374.54|19254.54|9
1639677460000|2021-12-16 17:57:40|19374.42|19254.42|19374.55|19254.55|19375|19255|19374.42|19254.42|10
1639677470000|2021-12-16 17:57:50|19373.86|19253.86|19372.18|19252.18|19374.59|19254.59|19372.18|19252.18|9
1639677480000|2021-12-16 17:58:00|19372.51|19252.51|19368.86|19248.86|19372.51|19252.51|19368.86|19248.86|9
1639677490000|2021-12-16 17:58:10|19368.39|19248.39|19372.69|19252.69|19372.69|19252.69|19368.39|19248.39|10
1639677500000|2021-12-16 17:58:20|19372.68|19252.68|19370.29|19250.29|19372.68|19252.68|19370.29|19250.29|9
1639677510000|2021-12-16 17:58:30|19368.71|19248.71|19360.74|19240.74|19368.71|19248.71|19360.74|19240.74|10
1639677520000|2021-12-16 17:58:40|19360.62|19240.62|19356.58|19236.58|19360.77|19240.77|19356.58|19236.58|10
1639677530000|2021-12-16 17:58:50|19356.35|19236.35|19355.72|19235.72|19356.45|19236.45|19355.52|19235.52|10
1639677540000|2021-12-16 17:59:00|19355.85|19235.85|19358.16|19238.16|19358.16|19238.16|19355.81|19235.81|10
1639677550000|2021-12-16 17:59:10|19357.78|19237.78|19357.56|19237.56|19358.08|19238.08|19357.43|19237.43|8
1639677560000|2021-12-16 17:59:20|19357.31|19237.31|19357.25|19237.25|19357.41|19237.41|19355.73|19235.73|10
1639677570000|2021-12-16 17:59:30|19357.45|19237.45|19356.88|19236.88|19357.74|19237.74|19356.86|19236.86|10
1639677580000|2021-12-16 17:59:40|19357.11|19237.11|19354.43|19234.43|19357.78|19237.78|19354.12|19234.12|10
1639677590000|2021-12-16 17:59:50|19354.51|19234.51|19352.8|19232.8|19354.51|19234.51|19352.8|19232.8|9
1639677600000|2021-12-16 18:00:00|19352.7|19232.7|19347.56|19227.56|19352.7|19232.7|19347.48|19227.48|10
1639677610000|2021-12-16 18:00:10|19346.19|19226.19|19344.72|19224.72|19346.19|19226.19|19344.21|19224.21|10
1639677620000|2021-12-16 18:00:20|19344.63|19224.63|19350.32|19230.32|19350.32|19230.32|19344.63|19224.63|10
1639677630000|2021-12-16 18:00:30|19350.73|19230.73|19354.02|19234.02|19354.02|19234.02|19350.73|19230.73|10
1639677640000|2021-12-16 18:00:40|19354.4|19234.4|19357.58|19237.58|19357.58|19237.58|19354.4|19234.4|10
1639677650000|2021-12-16 18:00:50|19356.09|19236.09|19359.29|19239.29|19359.34|19239.34|19356.09|19236.09|10
1639677660000|2021-12-16 18:01:00|19358.96|19238.96|19358.62|19238.62|19359.16|19239.16|19358.08|19238.08|10
1639677670000|2021-12-16 18:01:10|19358.64|19238.64|19361.66|19241.66|19361.66|19241.66|19358.64|19238.64|10
1639677680000|2021-12-16 18:01:20|19361.67|19241.67|19360.28|19240.28|19361.67|19241.67|19360.28|19240.28|10
1639677690000|2021-12-16 18:01:30|19360.75|19240.75|19362.07|19242.07|19362.18|19242.18|19360.75|19240.75|10
1639677700000|2021-12-16 18:01:40|19362.59|19242.59|19363.43|19243.43|19364.08|19244.08|19362.59|19242.59|10
1639677710000|2021-12-16 18:01:50|19363.69|19243.69|19368.7|19248.7|19368.7|19248.7|19363.64|19243.64|10
1639677720000|2021-12-16 18:02:00|19368.87|19248.87|19373.7|19253.7|19373.7|19253.7|19368.87|19248.87|10
1639677730000|2021-12-16 18:02:10|19373.5|19253.5|19372.84|19252.84|19373.84|19253.84|19372.47|19252.47|10
1639677740000|2021-12-16 18:02:20|19373.43|19253.43|19373.32|19253.32|19373.73|19253.73|19373.12|19253.12|10
1639677750000|2021-12-16 18:02:30|19373.39|19253.39|19373.88|19253.88|19373.88|19253.88|19372.69|19252.69|10
1639677760000|2021-12-16 18:02:40|19374.2|19254.2|19373.6|19253.6|19374.86|19254.86|19373.6|19253.6|10
1639677770000|2021-12-16 18:02:50|19373.05|19253.05|19368.5|19248.5|19373.05|19253.05|19368.5|19248.5|10
1639677780000|2021-12-16 18:03:00|19368.21|19248.21|19367.22|19247.22|19368.21|19248.21|19367.22|19247.22|10
1639677790000|2021-12-16 18:03:10|19367.06|19247.06|19361.89|19241.89|19367.06|19247.06|19361.89|19241.89|10
1639677800000|2021-12-16 18:03:20|19361.59|19241.59|19364.03|19244.03|19364.03|19244.03|19361.58|19241.58|10
1639677810000|2021-12-16 18:03:30|19365.19|19245.19|19363.34|19243.34|19365.46|19245.46|19363.34|19243.34|10
1639677820000|2021-12-16 18:03:40|19363.22|19243.22|19364.16|19244.16|19364.3|19244.3|19363.22|19243.22|10
1639677830000|2021-12-16 18:03:50|19364.18|19244.18|19365.12|19245.12|19365.16|19245.16|19364.18|19244.18|10
1639677840000|2021-12-16 18:04:00|19364.71|19244.71|19362.97|19242.97|19364.97|19244.97|19362.94|19242.94|10
1639677850000|2021-12-16 18:04:10|19362.91|19242.91|19361.05|19241.05|19362.91|19242.91|19361.05|19241.05|9
1639677860000|2021-12-16 18:04:20|19359.12|19239.12|19363.88|19243.88|19363.91|19243.91|19359.12|19239.12|10
1639677870000|2021-12-16 18:04:30|19364.96|19244.96|19368.12|19248.12|19368.12|19248.12|19364.9|19244.9|10
1639677880000|2021-12-16 18:04:40|19367.73|19247.73|19374.87|19254.87|19374.87|19254.87|19367.73|19247.73|10
1639677890000|2021-12-16 18:04:50|19374.76|19254.76|19375.29|19255.29|19375.29|19255.29|19374.03|19254.03|10
1639677900000|2021-12-16 18:05:00|19374.98|19254.98|19376.27|19256.27|19376.27|19256.27|19374.6|19254.6|10
1639677910000|2021-12-16 18:05:10|19375.37|19255.37|19377.81|19257.81|19377.81|19257.81|19374.71|19254.71|10
1639677920000|2021-12-16 18:05:20|19377.9|19257.9|19378.26|19258.26|19378.73|19258.73|19377.9|19257.9|10
1639677930000|2021-12-16 18:05:30|19378.62|19258.62|19380.21|19260.21|19380.21|19260.21|19378.23|19258.23|9
1639677940000|2021-12-16 18:05:40|19380.05|19260.05|19383.05|19263.05|19383.05|19263.05|19380.05|19260.05|10
1639677950000|2021-12-16 18:05:50|19383.77|19263.77|19379.09|19259.09|19384.18|19264.18|19379.09|19259.09|10
1639677960000|2021-12-16 18:06:00|19379.77|19259.77|19375.38|19255.38|19379.77|19259.77|19375.38|19255.38|10
1639677970000|2021-12-16 18:06:10|19374.88|19254.88|19373.68|19253.68|19374.88|19254.88|19373.21|19253.21|10
1639677980000|2021-12-16 18:06:20|19373.47|19253.47|19371.56|19251.56|19373.47|19253.47|19371.24|19251.24|9
1639677990000|2021-12-16 18:06:30|19371.27|19251.27|19370.61|19250.61|19371.56|19251.56|19369.25|19249.25|10
1639678000000|2021-12-16 18:06:40|19370.26|19250.26|19373.45|19253.45|19373.49|19253.49|19370.26|19250.26|10
1639678010000|2021-12-16 18:06:50|19373.52|19253.52|19376.6|19256.6|19376.67|19256.67|19372.99|19252.99|10
1639678020000|2021-12-16 18:07:00|19376.97|19256.97|19380.25|19260.25|19380.25|19260.25|19376.95|19256.95|10
1639678030000|2021-12-16 18:07:10|19381.14|19261.14|19380.05|19260.05|19381.44|19261.44|19379.77|19259.77|8
1639678040000|2021-12-16 18:07:20|19380.18|19260.18|19377.97|19257.97|19380.29|19260.29|19377.36|19257.36|10
1639678050000|2021-12-16 18:07:30|19378.24|19258.24|19381.2|19261.2|19381.2|19261.2|19378.24|19258.24|9
1639678060000|2021-12-16 18:07:40|19381.48|19261.48|19382.16|19262.16|19382.52|19262.52|19381.48|19261.48|10
1639678070000|2021-12-16 18:07:50|19382.61|19262.61|19382.17|19262.17|19382.61|19262.61|19381.89|19261.89|10
1639678080000|2021-12-16 18:08:00|19382|19262|19382.81|19262.81|19382.93|19262.93|19382|19262|10
1639678090000|2021-12-16 18:08:10|19383.26|19263.26|19387.4|19267.4|19387.4|19267.4|19383.26|19263.26|10
1639678100000|2021-12-16 18:08:20|19386.97|19266.97|19389.39|19269.39|19389.39|19269.39|19386.25|19266.25|10
1639678110000|2021-12-16 18:08:30|19388.89|19268.89|19391.26|19271.26|19391.26|19271.26|19388.64|19268.64|10
1639678120000|2021-12-16 18:08:40|19392.22|19272.22|19394.03|19274.03|19394.03|19274.03|19392.22|19272.22|10
1639678130000|2021-12-16 18:08:50|19393.85|19273.85|19395.67|19275.67|19395.67|19275.67|19393.85|19273.85|9
1639678140000|2021-12-16 18:09:00|19395.69|19275.69|19405.52|19285.52|19405.52|19285.52|19395.69|19275.69|10
1639678150000|2021-12-16 18:09:10|19405.34|19285.34|19408.78|19288.78|19408.95|19288.95|19405.34|19285.34|10
1639678160000|2021-12-16 18:09:20|19409.14|19289.14|19408.79|19288.79|19409.6|19289.6|19408.79|19288.79|9
1639678170000|2021-12-16 18:09:30|19408.54|19288.54|19407.6|19287.6|19408.77|19288.77|19407.09|19287.09|10
1639678180000|2021-12-16 18:09:40|19407.68|19287.68|19408.77|19288.77|19408.83|19288.83|19407.68|19287.68|10
1639678190000|2021-12-16 18:09:50|19408.9|19288.9|19409.47|19289.47|19409.47|19289.47|19408.08|19288.08|10
1639678200000|2021-12-16 18:10:00|19409.43|19289.43|19410.07|19290.07|19410.36|19290.36|19409.4|19289.4|10
1639678210000|2021-12-16 18:10:10|19410.01|19290.01|19410.42|19290.42|19410.52|19290.52|19410.01|19290.01|9
1639678220000|2021-12-16 18:10:20|19410.65|19290.65|19410.91|19290.91|19411.27|19291.27|19410.44|19290.44|9
1639678230000|2021-12-16 18:10:30|19410.98|19290.98|19409.72|19289.72|19411.54|19291.54|19409.39|19289.39|10
1639678240000|2021-12-16 18:10:40|19409.41|19289.41|19410.76|19290.76|19410.82|19290.82|19408.62|19288.62|10
1639678250000|2021-12-16 18:10:50|19410.89|19290.89|19413.35|19293.35|19413.35|19293.35|19410.58|19290.58|10
1639678260000|2021-12-16 18:11:00|19414.69|19294.69|19415.17|19295.17|19415.37|19295.37|19414.5|19294.5|8
1639678270000|2021-12-16 18:11:10|19415.43|19295.43|19417.4|19297.4|19417.6|19297.6|19414.98|19294.98|10
1639678280000|2021-12-16 18:11:20|19417.12|19297.12|19419.87|19299.87|19419.87|19299.87|19417.12|19297.12|10
1639678290000|2021-12-16 18:11:30|19420.36|19300.36|19424.56|19304.56|19424.56|19304.56|19420.36|19300.36|10
1639678300000|2021-12-16 18:11:40|19424.5|19304.5|19430.02|19310.02|19430.02|19310.02|19424.5|19304.5|10
1639678310000|2021-12-16 18:11:50|19430.65|19310.65|19435.05|19315.05|19435.7|19315.7|19430.51|19310.51|10
1639678320000|2021-12-16 18:12:00|19435.52|19315.52|19437.62|19317.62|19437.62|19317.62|19435.52|19315.52|9
1639678330000|2021-12-16 18:12:10|19437.94|19317.94|19438.83|19318.83|19438.83|19318.83|19437.94|19317.94|10
1639678340000|2021-12-16 18:12:20|19439.4|19319.4|19437.55|19317.55|19439.4|19319.4|19437.55|19317.55|10
1639678350000|2021-12-16 18:12:30|19436.74|19316.74|19436.54|19316.54|19437.58|19317.58|19436.52|19316.52|8
1639678360000|2021-12-16 18:12:40|19436.32|19316.32|19436.79|19316.79|19436.91|19316.91|19436.32|19316.32|9
1639678370000|2021-12-16 18:12:50|19436.62|19316.62|19438.66|19318.66|19438.66|19318.66|19436.22|19316.22|10
1639678380000|2021-12-16 18:13:00|19438.84|19318.84|19443.04|19323.04|19443.04|19323.04|19437.96|19317.96|10
1639678390000|2021-12-16 18:13:10|19443.68|19323.68|19445.36|19325.36|19445.72|19325.72|19443.68|19323.68|10
1639678400000|2021-12-16 18:13:20|19446.68|19326.68|19452.93|19332.93|19452.93|19332.93|19446.68|19326.68|10
1639678410000|2021-12-16 18:13:30|19454.4|19334.4|19454.6|19334.6|19455.27|19335.27|19452.72|19332.72|9
1639678420000|2021-12-16 18:13:40|19454.78|19334.78|19456.23|19336.23|19456.28|19336.28|19454.11|19334.11|9
1639678430000|2021-12-16 18:13:50|19456.4|19336.4|19457.06|19337.06|19457.63|19337.63|19456.4|19336.4|10
1639678440000|2021-12-16 18:14:00|19456.52|19336.52|19456.5|19336.5|19456.75|19336.75|19456.12|19336.12|10
1639678450000|2021-12-16 18:14:10|19456.58|19336.58|19454.72|19334.72|19456.58|19336.58|19454.72|19334.72|10
1639678460000|2021-12-16 18:14:20|19454.61|19334.61|19455.21|19335.21|19455.88|19335.88|19453.93|19333.93|10
1639678470000|2021-12-16 18:14:30|19455.03|19335.03|19452.3|19332.3|19455.03|19335.03|19452.3|19332.3|9
1639678480000|2021-12-16 18:14:40|19452.18|19332.18|19449.21|19329.21|19452.18|19332.18|19449.21|19329.21|10
1639678490000|2021-12-16 18:14:50|19448.76|19328.76|19448.17|19328.17|19448.76|19328.76|19447.25|19327.25|10
1639678500000|2021-12-16 18:15:00|19448.71|19328.71|19449.95|19329.95|19449.95|19329.95|19448.46|19328.46|10
1639678510000|2021-12-16 18:15:10|19452.18|19332.18|19450.16|19330.16|19452.71|19332.71|19450.16|19330.16|9
1639678520000|2021-12-16 18:15:20|19450.08|19330.08|19449.49|19329.49|19450.56|19330.56|19449.49|19329.49|10
1639678530000|2021-12-16 18:15:30|19449.81|19329.81|19447.87|19327.87|19450.04|19330.04|19447.8|19327.8|10
1639678540000|2021-12-16 18:15:40|19447.97|19327.97|19440.22|19320.22|19447.97|19327.97|19440.22|19320.22|10
1639678550000|2021-12-16 18:15:50|19439.97|19319.97|19435.68|19315.68|19439.97|19319.97|19435.68|19315.68|10
1639678560000|2021-12-16 18:16:00|19435.75|19315.75|19435.54|19315.54|19435.75|19315.75|19435.14|19315.14|9
1639678570000|2021-12-16 18:16:10|19435.23|19315.23|19434.45|19314.45|19435.23|19315.23|19434.17|19314.17|9
1639678580000|2021-12-16 18:16:20|19433.62|19313.62|19432.07|19312.07|19434.32|19314.32|19432.07|19312.07|10
1639678590000|2021-12-16 18:16:30|19431.71|19311.71|19431.76|19311.76|19432.44|19312.44|19431.51|19311.51|9
1639678600000|2021-12-16 18:16:40|19431.4|19311.4|19430.32|19310.32|19431.67|19311.67|19429.44|19309.44|10
1639678610000|2021-12-16 18:16:50|19430.13|19310.13|19430.24|19310.24|19430.76|19310.76|19429.94|19309.94|10
1639678620000|2021-12-16 18:17:00|19429.91|19309.91|19428.05|19308.05|19429.91|19309.91|19427.92|19307.92|10
1639678630000|2021-12-16 18:17:10|19428|19308|19426.75|19306.75|19428|19308|19426.75|19306.75|10
1639678640000|2021-12-16 18:17:20|19426.27|19306.27|19423.79|19303.79|19426.27|19306.27|19423.76|19303.76|9
1639678650000|2021-12-16 18:17:30|19424.28|19304.28|19422.96|19302.96|19424.69|19304.69|19422.96|19302.96|10
1639678660000|2021-12-16 18:17:40|19423.57|19303.57|19424.7|19304.7|19424.93|19304.93|19423.11|19303.11|10
1639678670000|2021-12-16 18:17:50|19425.01|19305.01|19425.22|19305.22|19425.51|19305.51|19424.67|19304.67|10
1639678680000|2021-12-16 18:18:00|19425.2|19305.2|19427.7|19307.7|19427.7|19307.7|19425.2|19305.2|9
1639678690000|2021-12-16 18:18:10|19427.69|19307.69|19429.07|19309.07|19429.42|19309.42|19427.69|19307.69|10
1639678700000|2021-12-16 18:18:20|19429.19|19309.19|19428.48|19308.48|19429.19|19309.19|19428.29|19308.29|9
1639678710000|2021-12-16 18:18:30|19428.72|19308.72|19432.71|19312.71|19432.71|19312.71|19428.64|19308.64|10
1639678720000|2021-12-16 18:18:40|19433.24|19313.24|19436.32|19316.32|19436.32|19316.32|19433.24|19313.24|9
1639678730000|2021-12-16 18:18:50|19436.57|19316.57|19435.17|19315.17|19436.67|19316.67|19435.17|19315.17|10
1639678740000|2021-12-16 18:19:00|19435.32|19315.32|19436.66|19316.66|19437.01|19317.01|19435.32|19315.32|10
1639678750000|2021-12-16 18:19:10|19436.64|19316.64|19434.35|19314.35|19436.64|19316.64|19434.3|19314.3|10
1639678760000|2021-12-16 18:19:20|19434.32|19314.32|19433.46|19313.46|19434.32|19314.32|19433.41|19313.41|9
1639678770000|2021-12-16 18:19:30|19433.62|19313.62|19435.3|19315.3|19435.3|19315.3|19433.59|19313.59|10
1639678780000|2021-12-16 18:19:40|19435.22|19315.22|19436.19|19316.19|19436.57|19316.57|19435.15|19315.15|9
1639678790000|2021-12-16 18:19:50|19436.75|19316.75|19439.96|19319.96|19439.96|19319.96|19436.75|19316.75|10
1639678800000|2021-12-16 18:20:00|19439.59|19319.59|19439.95|19319.95|19440.17|19320.17|19439.39|19319.39|9
1639678810000|2021-12-16 18:20:10|19439.89|19319.89|19438.38|19318.38|19439.89|19319.89|19438.38|19318.38|10
1639678820000|2021-12-16 18:20:20|19438.16|19318.16|19436.84|19316.84|19438.16|19318.16|19435.94|19315.94|10
1639678830000|2021-12-16 18:20:30|19436.64|19316.64|19436.9|19316.9|19437.08|19317.08|19436.5|19316.5|10
1639678840000|2021-12-16 18:20:40|19437.07|19317.07|19438.66|19318.66|19438.66|19318.66|19436.92|19316.92|9
1639678850000|2021-12-16 18:20:50|19438.73|19318.73|19441.74|19321.74|19441.74|19321.74|19438.13|19318.13|10
1639678860000|2021-12-16 18:21:00|19441.61|19321.61|19437.4|19317.4|19441.71|19321.71|19437.4|19317.4|10
1639678870000|2021-12-16 18:21:10|19437.02|19317.02|19429.47|19309.47|19437.02|19317.02|19429.47|19309.47|10
1639678880000|2021-12-16 18:21:20|19428.93|19308.93|19427.06|19307.06|19428.93|19308.93|19426.74|19306.74|10
1639678890000|2021-12-16 18:21:30|19426.8|19306.8|19425.98|19305.98|19427.15|19307.15|19425.97|19305.97|9
1639678900000|2021-12-16 18:21:40|19426.3|19306.3|19425.51|19305.51|19426.3|19306.3|19425.22|19305.22|10
1639678910000|2021-12-16 18:21:50|19426.04|19306.04|19426.9|19306.9|19426.9|19306.9|19425.91|19305.91|10
1639678920000|2021-12-16 18:22:00|19426.95|19306.95|19425.81|19305.81|19426.95|19306.95|19425.81|19305.81|10
1639678930000|2021-12-16 18:22:10|19425.51|19305.51|19427.79|19307.79|19427.79|19307.79|19425.16|19305.16|10
1639678940000|2021-12-16 18:22:20|19427.73|19307.73|19427.42|19307.42|19427.73|19307.73|19427.12|19307.12|10
1639678950000|2021-12-16 18:22:30|19427.7|19307.7|19429.06|19309.06|19429.06|19309.06|19427.67|19307.67|9
1639678960000|2021-12-16 18:22:40|19428.95|19308.95|19429.1|19309.1|19429.1|19309.1|19428.76|19308.76|8
1639678970000|2021-12-16 18:22:50|19429.23|19309.23|19430.24|19310.24|19430.32|19310.32|19429.23|19309.23|10
1639678980000|2021-12-16 18:23:00|19430.17|19310.17|19429.11|19309.11|19430.17|19310.17|19428.94|19308.94|9
1639678990000|2021-12-16 18:23:10|19429.02|19309.02|19430.37|19310.37|19430.37|19310.37|19429.02|19309.02|10
1639679000000|2021-12-16 18:23:20|19430.33|19310.33|19430.71|19310.71|19430.71|19310.71|19430.33|19310.33|10
1639679010000|2021-12-16 18:23:30|19430.64|19310.64|19430.65|19310.65|19430.85|19310.85|19430.52|19310.52|9
1639679020000|2021-12-16 18:23:40|19430.92|19310.92|19431.15|19311.15|19431.15|19311.15|19430.92|19310.92|10
1639679030000|2021-12-16 18:23:50|19430.99|19310.99|19432.19|19312.19|19432.19|19312.19|19430.99|19310.99|9
1639679040000|2021-12-16 18:24:00|19432.1|19312.1|19432.19|19312.19|19432.55|19312.55|19432.1|19312.1|9
1639679050000|2021-12-16 18:24:10|19432.42|19312.42|19433.05|19313.05|19433.08|19313.08|19432.42|19312.42|7
1639679060000|2021-12-16 18:24:20|19433|19313|19434.68|19314.68|19434.68|19314.68|19433|19313|9
1639679070000|2021-12-16 18:24:30|19434.66|19314.66|19435.74|19315.74|19436.05|19316.05|19434.66|19314.66|10
1639679080000|2021-12-16 18:24:40|19435.78|19315.78|19438.31|19318.31|19438.44|19318.44|19435.78|19315.78|9
1639679090000|2021-12-16 18:24:50|19438.42|19318.42|19437.53|19317.53|19438.71|19318.71|19437.53|19317.53|9
1639679100000|2021-12-16 18:25:00|19437.44|19317.44|19437.3|19317.3|19437.44|19317.44|19436.25|19316.25|9
1639679110000|2021-12-16 18:25:10|19437.38|19317.38|19435.14|19315.14|19437.5|19317.5|19435.14|19315.14|10
1639679120000|2021-12-16 18:25:20|19434.9|19314.9|19434.7|19314.7|19435.05|19315.05|19434.16|19314.16|10
1639679130000|2021-12-16 18:25:30|19434.72|19314.72|19437.14|19317.14|19437.14|19317.14|19434.72|19314.72|9
1639679140000|2021-12-16 18:25:40|19437.71|19317.71|19438.1|19318.1|19438.14|19318.14|19437.68|19317.68|9
1639679150000|2021-12-16 18:25:50|19438.17|19318.17|19437.5|19317.5|19438.59|19318.59|19437.45|19317.45|9
1639679160000|2021-12-16 18:26:00|19437.38|19317.38|19438.3|19318.3|19438.33|19318.33|19437.38|19317.38|8
1639679170000|2021-12-16 18:26:10|19438.52|19318.52|19440.35|19320.35|19440.35|19320.35|19438.37|19318.37|10
1639679180000|2021-12-16 18:26:20|19440.56|19320.56|19441.53|19321.53|19441.81|19321.81|19440.56|19320.56|9
1639679190000|2021-12-16 18:26:30|19441.9|19321.9|19444.93|19324.93|19444.93|19324.93|19441.9|19321.9|10
1639679200000|2021-12-16 18:26:40|19445.01|19325.01|19439.57|19319.57|19445.01|19325.01|19439.57|19319.57|10
1639679210000|2021-12-16 18:26:50|19439.11|19319.11|19436.47|19316.47|19439.28|19319.28|19436.47|19316.47|10
1639679220000|2021-12-16 18:27:00|19436.63|19316.63|19434.66|19314.66|19436.63|19316.63|19434.66|19314.66|8
1639679230000|2021-12-16 18:27:10|19434.73|19314.73|19433.9|19313.9|19434.73|19314.73|19433.51|19313.51|9
1639679240000|2021-12-16 18:27:20|19433.88|19313.88|19434.39|19314.39|19434.87|19314.87|19433.8|19313.8|10
1639679250000|2021-12-16 18:27:30|19434.32|19314.32|19434.27|19314.27|19434.76|19314.76|19434.25|19314.25|10
1639679260000|2021-12-16 18:27:40|19434.2|19314.2|19434.34|19314.34|19434.6|19314.6|19433.99|19313.99|9
1639679270000|2021-12-16 18:27:50|19434.19|19314.19|19434.79|19314.79|19434.79|19314.79|19433.25|19313.25|10
1639679280000|2021-12-16 18:28:00|19434.61|19314.61|19435.55|19315.55|19435.55|19315.55|19434.61|19314.61|8
1639679290000|2021-12-16 18:28:10|19435.2|19315.2|19435.17|19315.17|19435.43|19315.43|19435.09|19315.09|10
1639679300000|2021-12-16 18:28:20|19435.37|19315.37|19437.92|19317.92|19437.92|19317.92|19435.21|19315.21|9
1639679310000|2021-12-16 18:28:30|19438.65|19318.65|19440.62|19320.62|19440.99|19320.99|19438.65|19318.65|9
1639679320000|2021-12-16 18:28:40|19440.19|19320.19|19437.94|19317.94|19440.19|19320.19|19437.65|19317.65|10
1639679330000|2021-12-16 18:28:50|19437.87|19317.87|19438.6|19318.6|19438.6|19318.6|19437.87|19317.87|10
1639679340000|2021-12-16 18:29:00|19438.78|19318.78|19437.18|19317.18|19438.85|19318.85|19437.17|19317.17|10
1639679350000|2021-12-16 18:29:10|19436.5|19316.5|19433.2|19313.2|19436.5|19316.5|19433.2|19313.2|9
1639679360000|2021-12-16 18:29:20|19432.99|19312.99|19428.79|19308.79|19432.99|19312.99|19428.79|19308.79|9
1639679370000|2021-12-16 18:29:30|19428.45|19308.45|19428.49|19308.49|19428.57|19308.57|19428.12|19308.12|10
1639679380000|2021-12-16 18:29:40|19428.78|19308.78|19428.85|19308.85|19429.01|19309.01|19428.75|19308.75|10
1639679390000|2021-12-16 18:29:50|19428.76|19308.76|19429.45|19309.45|19429.49|19309.49|19427.87|19307.87|9
1639679400000|2021-12-16 18:30:00|19429.43|19309.43|19427.33|19307.33|19429.43|19309.43|19427.33|19307.33|9
1639679410000|2021-12-16 18:30:10|19426.84|19306.84|19425.3|19305.3|19426.9|19306.9|19425.15|19305.15|9
1639679420000|2021-12-16 18:30:20|19425.32|19305.32|19424.98|19304.98|19425.32|19305.32|19424.86|19304.86|8
1639679430000|2021-12-16 18:30:30|19425.08|19305.08|19422.48|19302.48|19425.48|19305.48|19422.48|19302.48|9
1639679440000|2021-12-16 18:30:40|19422.33|19302.33|19417.36|19297.36|19422.33|19302.33|19417.36|19297.36|9
1639679450000|2021-12-16 18:30:50|19416.79|19296.79|19410.16|19290.16|19416.79|19296.79|19410.16|19290.16|10
1639679460000|2021-12-16 18:31:00|19409.76|19289.76|19405.33|19285.33|19409.84|19289.84|19405.33|19285.33|10
1639679470000|2021-12-16 18:31:10|19404.92|19284.92|19405.61|19285.61|19405.95|19285.95|19404.92|19284.92|10
1639679480000|2021-12-16 18:31:20|19405.52|19285.52|19404.73|19284.73|19405.52|19285.52|19404.67|19284.67|10
1639679490000|2021-12-16 18:31:30|19404.64|19284.64|19402.03|19282.03|19404.7|19284.7|19402.03|19282.03|10
1639679500000|2021-12-16 18:31:40|19401.94|19281.94|19400.01|19280.01|19402.13|19282.13|19400.01|19280.01|10
1639679510000|2021-12-16 18:31:50|19399.93|19279.93|19396.24|19276.24|19399.93|19279.93|19396.24|19276.24|7
1639679520000|2021-12-16 18:32:00|19395.95|19275.95|19392.01|19272.01|19396.52|19276.52|19391.86|19271.86|9
1639679530000|2021-12-16 18:32:10|19391.96|19271.96|19384.7|19264.7|19391.96|19271.96|19384.7|19264.7|10
1639679540000|2021-12-16 18:32:20|19384.94|19264.94|19380.41|19260.41|19384.94|19264.94|19380.41|19260.41|8
1639679550000|2021-12-16 18:32:30|19380.49|19260.49|19379.99|19259.99|19381.52|19261.52|19379.91|19259.91|10
1639679560000|2021-12-16 18:32:40|19379.64|19259.64|19378.5|19258.5|19379.96|19259.96|19378.5|19258.5|10
1639679570000|2021-12-16 18:32:50|19378.69|19258.69|19379.33|19259.33|19379.39|19259.39|19378.69|19258.69|10
1639679580000|2021-12-16 18:33:00|19379.43|19259.43|19377.52|19257.52|19379.43|19259.43|19377.52|19257.52|10
1639679590000|2021-12-16 18:33:10|19377.24|19257.24|19376.42|19256.42|19377.56|19257.56|19376.34|19256.34|10
1639679600000|2021-12-16 18:33:20|19376.75|19256.75|19379.21|19259.21|19379.21|19259.21|19376.75|19256.75|10
1639679610000|2021-12-16 18:33:30|19379.17|19259.17|19381.87|19261.87|19381.87|19261.87|19379.17|19259.17|10
1639679620000|2021-12-16 18:33:40|19382.58|19262.58|19385.78|19265.78|19385.78|19265.78|19382.58|19262.58|10
1639679630000|2021-12-16 18:33:50|19385.48|19265.48|19384.98|19264.98|19386.37|19266.37|19384.98|19264.98|8
1639679640000|2021-12-16 18:34:00|19385.6|19265.6|19385.02|19265.02|19385.85|19265.85|19384.5|19264.5|10
1639679650000|2021-12-16 18:34:10|19384.9|19264.9|19384.02|19264.02|19384.9|19264.9|19384.02|19264.02|9
1639679660000|2021-12-16 18:34:20|19383.98|19263.98|19375.72|19255.72|19384.02|19264.02|19375.72|19255.72|10
1639679670000|2021-12-16 18:34:30|19372.94|19252.94|19371.93|19251.93|19373.9|19253.9|19371.93|19251.93|9
1639679680000|2021-12-16 18:34:40|19371.68|19251.68|19369.21|19249.21|19371.71|19251.71|19369.21|19249.21|10
1639679690000|2021-12-16 18:34:50|19369.26|19249.26|19366.89|19246.89|19369.26|19249.26|19366.12|19246.12|10
1639679700000|2021-12-16 18:35:00|19366.48|19246.48|19365.17|19245.17|19366.9|19246.9|19365.17|19245.17|9
1639679710000|2021-12-16 18:35:10|19364.46|19244.46|19359.37|19239.37|19364.46|19244.46|19359.37|19239.37|9
1639679720000|2021-12-16 18:35:20|19358.24|19238.24|19343.93|19223.93|19358.35|19238.35|19343.93|19223.93|10
1639679730000|2021-12-16 18:35:30|19339.75|19219.75|19339.64|19219.64|19340.11|19220.11|19338.5|19218.5|10
1639679740000|2021-12-16 18:35:40|19339.37|19219.37|19340.44|19220.44|19342.36|19222.36|19339.37|19219.37|10
1639679750000|2021-12-16 18:35:50|19340.66|19220.66|19342.49|19222.49|19342.49|19222.49|19340.36|19220.36|10
1639679760000|2021-12-16 18:36:00|19343.15|19223.15|19341.18|19221.18|19343.15|19223.15|19341.18|19221.18|10
1639679770000|2021-12-16 18:36:10|19340.76|19220.76|19337.54|19217.54|19340.76|19220.76|19337.54|19217.54|10
1639679780000|2021-12-16 18:36:20|19335.08|19215.08|19333.06|19213.06|19335.41|19215.41|19333.06|19213.06|10
1639679790000|2021-12-16 18:36:30|19333.39|19213.39|19327.13|19207.13|19333.39|19213.39|19327.13|19207.13|10
1639679800000|2021-12-16 18:36:40|19327.18|19207.18|19315|19195|19327.18|19207.18|19315|19195|10
1639679810000|2021-12-16 18:36:50|19315.23|19195.23|19313.11|19193.11|19315.23|19195.23|19313.11|19193.11|10
1639679820000|2021-12-16 18:37:00|19313.3|19193.3|19312|19192|19313.97|19193.97|19312|19192|10
1639679830000|2021-12-16 18:37:10|19311.5|19191.5|19307.58|19187.58|19311.5|19191.5|19307.45|19187.45|10
1639679840000|2021-12-16 18:37:20|19307.64|19187.64|19308.93|19188.93|19308.93|19188.93|19307.57|19187.57|10
1639679850000|2021-12-16 18:37:30|19310.99|19190.99|19312.18|19192.18|19312.4|19192.4|19310.99|19190.99|10
1639679860000|2021-12-16 18:37:40|19313.16|19193.16|19312.97|19192.97|19314.14|19194.14|19312.82|19192.82|10
1639679870000|2021-12-16 18:37:50|19313.22|19193.22|19308.51|19188.51|19313.22|19193.22|19308.44|19188.44|10
1639679880000|2021-12-16 18:38:00|19309.1|19189.1|19307.71|19187.71|19309.1|19189.1|19307.44|19187.44|9
1639679890000|2021-12-16 18:38:10|19306.75|19186.75|19300.41|19180.41|19306.75|19186.75|19300.41|19180.41|10
1639679900000|2021-12-16 18:38:20|19301.53|19181.53|19301.98|19181.98|19302.15|19182.15|19300.81|19180.81|10
1639679910000|2021-12-16 18:38:30|19302.02|19182.02|19299.21|19179.21|19302.02|19182.02|19299.21|19179.21|10
1639679920000|2021-12-16 18:38:40|19299.72|19179.72|19299.2|19179.2|19300.62|19180.62|19299.2|19179.2|10
1639679930000|2021-12-16 18:38:50|19296.43|19176.43|19289.62|19169.62|19297.27|19177.27|19289.62|19169.62|10
1639679940000|2021-12-16 18:39:00|19289.39|19169.39|19287|19167|19289.41|19169.41|19287|19167|10
1639679950000|2021-12-16 18:39:10|19286.64|19166.64|19282.02|19162.02|19287.13|19167.13|19282.02|19162.02|10
1639679960000|2021-12-16 18:39:20|19282.04|19162.04|19284.83|19164.83|19284.83|19164.83|19282.04|19162.04|9
1639679970000|2021-12-16 18:39:30|19283.81|19163.81|19285.42|19165.42|19285.58|19165.58|19283.63|19163.63|10
1639679980000|2021-12-16 18:39:40|19285.24|19165.24|19284.6|19164.6|19285.27|19165.27|19284.13|19164.13|10
1639679990000|2021-12-16 18:39:50|19285.51|19165.51|19288.39|19168.39|19288.39|19168.39|19285.51|19165.51|10
1639680000000|2021-12-16 18:40:00|19288.84|19168.84|19291.5|19171.5|19291.5|19171.5|19288.84|19168.84|10
1639680010000|2021-12-16 18:40:10|19289.99|19169.99|19293.07|19173.07|19293.43|19173.43|19289.99|19169.99|10
1639680020000|2021-12-16 18:40:20|19293.47|19173.47|19299.3|19179.3|19299.3|19179.3|19293.47|19173.47|10
1639680030000|2021-12-16 18:40:30|19299.76|19179.76|19303.48|19183.48|19305.71|19185.71|19299.66|19179.66|10
1639680040000|2021-12-16 18:40:40|19303.15|19183.15|19303.46|19183.46|19303.46|19183.46|19301.34|19181.34|10
1639680050000|2021-12-16 18:40:50|19304.21|19184.21|19302.19|19182.19|19306.33|19186.33|19302.19|19182.19|10
1639680060000|2021-12-16 18:41:00|19302.02|19182.02|19292.29|19172.29|19302.57|19182.57|19292.29|19172.29|10
1639680070000|2021-12-16 18:41:10|19290.66|19170.66|19289.75|19169.75|19290.66|19170.66|19289.05|19169.05|8
1639680080000|2021-12-16 18:41:20|19289.94|19169.94|19286.3|19166.3|19289.99|19169.99|19286.3|19166.3|10
1639680090000|2021-12-16 18:41:30|19286.12|19166.12|19278.36|19158.36|19286.12|19166.12|19278.36|19158.36|10
1639680100000|2021-12-16 18:41:40|19277.3|19157.3|19274.47|19154.47|19277.59|19157.59|19274.2|19154.2|10
1639680110000|2021-12-16 18:41:50|19272.55|19152.55|19270.75|19150.75|19272.78|19152.78|19270.75|19150.75|9
1639680120000|2021-12-16 18:42:00|19270.73|19150.73|19269.99|19149.99|19271.79|19151.79|19269.99|19149.99|10
1639680130000|2021-12-16 18:42:10|19270.45|19150.45|19267.72|19147.72|19270.62|19150.62|19267.72|19147.72|10
1639680140000|2021-12-16 18:42:20|19266.82|19146.82|19266.41|19146.41|19267.53|19147.53|19265.67|19145.67|10
1639680150000|2021-12-16 18:42:30|19266.68|19146.68|19267.82|19147.82|19268.2|19148.2|19266.33|19146.33|9
1639680160000|2021-12-16 18:42:40|19267.17|19147.17|19266.51|19146.51|19267.17|19147.17|19266.51|19146.51|10
1639680170000|2021-12-16 18:42:50|19265.98|19145.98|19266.44|19146.44|19266.89|19146.89|19265.98|19145.98|9
1639680180000|2021-12-16 18:43:00|19266.33|19146.33|19263.88|19143.88|19266.47|19146.47|19263.88|19143.88|10
1639680190000|2021-12-16 18:43:10|19261.79|19141.79|19259.81|19139.81|19261.79|19141.79|19258.74|19138.74|10
1639680200000|2021-12-16 18:43:20|19260.3|19140.3|19262.18|19142.18|19262.18|19142.18|19259.68|19139.68|10
1639680210000|2021-12-16 18:43:30|19261.23|19141.23|19262.39|19142.39|19262.39|19142.39|19261.23|19141.23|10
1639680220000|2021-12-16 18:43:40|19261.48|19141.48|19263.6|19143.6|19263.6|19143.6|19261.48|19141.48|10
1639680230000|2021-12-16 18:43:50|19264.16|19144.16|19265.85|19145.85|19266.2|19146.2|19263.75|19143.75|10
1639680240000|2021-12-16 18:44:00|19265.59|19145.59|19263.14|19143.14|19265.59|19145.59|19262.17|19142.17|10
1639680250000|2021-12-16 18:44:10|19263.07|19143.07|19265.49|19145.49|19265.5|19145.5|19263.07|19143.07|10
1639680260000|2021-12-16 18:44:20|19264.54|19144.54|19266.22|19146.22|19266.22|19146.22|19263.94|19143.94|10
1639680270000|2021-12-16 18:44:30|19266.98|19146.98|19273.89|19153.89|19274.37|19154.37|19266.98|19146.98|10
1639680280000|2021-12-16 18:44:40|19274.11|19154.11|19275.53|19155.53|19275.53|19155.53|19273.36|19153.36|10
1639680290000|2021-12-16 18:44:50|19276.09|19156.09|19277.62|19157.62|19277.62|19157.62|19275.72|19155.72|10
1639680300000|2021-12-16 18:45:00|19277.64|19157.64|19276.06|19156.06|19277.73|19157.73|19276.06|19156.06|10
1639680310000|2021-12-16 18:45:10|19276.03|19156.03|19276.15|19156.15|19276.52|19156.52|19275.77|19155.77|9
1639680320000|2021-12-16 18:45:20|19276.61|19156.61|19279.08|19159.08|19279.08|19159.08|19276.42|19156.42|10
1639680330000|2021-12-16 18:45:30|19279.64|19159.64|19284.68|19164.68|19284.68|19164.68|19279.64|19159.64|8
1639680340000|2021-12-16 18:45:40|19284.47|19164.47|19284.69|19164.69|19286.02|19166.02|19284.22|19164.22|10
1639680350000|2021-12-16 18:45:50|19284.5|19164.5|19284.57|19164.57|19285.93|19165.93|19284.5|19164.5|9
1639680360000|2021-12-16 18:46:00|19284.16|19164.16|19279.8|19159.8|19284.16|19164.16|19279.8|19159.8|9
1639680370000|2021-12-16 18:46:10|19278.99|19158.99|19280.71|19160.71|19280.71|19160.71|19278.04|19158.04|9
1639680380000|2021-12-16 18:46:20|19280.55|19160.55|19282.33|19162.33|19282.33|19162.33|19280.26|19160.26|9
1639680390000|2021-12-16 18:46:30|19283.16|19163.16|19282.94|19162.94|19284.29|19164.29|19282.86|19162.86|10
1639680400000|2021-12-16 18:46:40|19281.95|19161.95|19280.07|19160.07|19282.67|19162.67|19280.07|19160.07|9
1639680410000|2021-12-16 18:46:50|19280.66|19160.66|19277.24|19157.24|19281.36|19161.36|19277.24|19157.24|10
1639680420000|2021-12-16 18:47:00|19275.79|19155.79|19273.55|19153.55|19275.87|19155.87|19273.55|19153.55|10
1639680430000|2021-12-16 18:47:10|19273.14|19153.14|19271.34|19151.34|19273.14|19153.14|19270.47|19150.47|10
1639680440000|2021-12-16 18:47:20|19271.27|19151.27|19269.91|19149.91|19271.27|19151.27|19269.79|19149.79|9
1639680450000|2021-12-16 18:47:30|19269.43|19149.43|19270.61|19150.61|19270.86|19150.86|19269.43|19149.43|10
1639680460000|2021-12-16 18:47:40|19270.83|19150.83|19272.89|19152.89|19272.89|19152.89|19270.83|19150.83|10
1639680470000|2021-12-16 18:47:50|19272.92|19152.92|19270.2|19150.2|19272.92|19152.92|19270.2|19150.2|10
1639680480000|2021-12-16 18:48:00|19269.83|19149.83|19267.38|19147.38|19269.83|19149.83|19267.38|19147.38|10
1639680490000|2021-12-16 18:48:10|19267.11|19147.11|19267.18|19147.18|19267.38|19147.38|19266.97|19146.97|10
1639680500000|2021-12-16 18:48:20|19266.5|19146.5|19262.02|19142.02|19266.5|19146.5|19262.02|19142.02|10
1639680510000|2021-12-16 18:48:30|19260.93|19140.93|19262.33|19142.33|19263.43|19143.43|19260.93|19140.93|9
1639680520000|2021-12-16 18:48:40|19262.71|19142.71|19266.6|19146.6|19267.69|19147.69|19262.71|19142.71|10
1639680530000|2021-12-16 18:48:50|19268.41|19148.41|19269.3|19149.3|19271.2|19151.2|19268.39|19148.39|10
1639680540000|2021-12-16 18:49:00|19269.7|19149.7|19269.21|19149.21|19270.47|19150.47|19268.66|19148.66|10
1639680550000|2021-12-16 18:49:10|19267.79|19147.79|19267.63|19147.63|19269.08|19149.08|19267.11|19147.11|10
1639680560000|2021-12-16 18:49:20|19267.71|19147.71|19268.17|19148.17|19269.6|19149.6|19267.71|19147.71|10
1639680570000|2021-12-16 18:49:30|19268.47|19148.47|19266.91|19146.91|19268.61|19148.61|19266.68|19146.68|10
1639680580000|2021-12-16 18:49:40|19267.27|19147.27|19262.44|19142.44|19267.27|19147.27|19262.44|19142.44|10
1639680590000|2021-12-16 18:49:50|19261.95|19141.95|19260.89|19140.89|19261.95|19141.95|19260.8|19140.8|10
1639680600000|2021-12-16 18:50:00|19260.65|19140.65|19255.08|19135.08|19260.65|19140.65|19255.08|19135.08|10
1639680610000|2021-12-16 18:50:10|19254.01|19134.01|19251.33|19131.33|19254.01|19134.01|19251.33|19131.33|9
1639680620000|2021-12-16 18:50:20|19251.62|19131.62|19248.78|19128.78|19251.62|19131.62|19248.78|19128.78|9
1639680630000|2021-12-16 18:50:30|19247.7|19127.7|19248.27|19128.27|19248.5|19128.5|19246.82|19126.82|10
1639680640000|2021-12-16 18:50:40|19248.66|19128.66|19242.7|19122.7|19248.66|19128.66|19241.41|19121.41|10
1639680650000|2021-12-16 18:50:50|19243.57|19123.57|19245.91|19125.91|19246.35|19126.35|19243.57|19123.57|10
1639680660000|2021-12-16 18:51:00|19245.09|19125.09|19249.05|19129.05|19249.05|19129.05|19244.95|19124.95|10
1639680670000|2021-12-16 18:51:10|19248.65|19128.65|19250.45|19130.45|19250.82|19130.82|19248.65|19128.65|8
1639680680000|2021-12-16 18:51:20|19251.41|19131.41|19252.11|19132.11|19252.15|19132.15|19251.04|19131.04|9
1639680690000|2021-12-16 18:51:30|19252.12|19132.12|19253.48|19133.48|19253.6|19133.6|19251.82|19131.82|10
1639680700000|2021-12-16 18:51:40|19253.8|19133.8|19251.6|19131.6|19253.8|19133.8|19251.6|19131.6|9
1639680710000|2021-12-16 18:51:50|19251.67|19131.67|19253.3|19133.3|19253.76|19133.76|19251.67|19131.67|10
1639680720000|2021-12-16 18:52:00|19253.4|19133.4|19253.46|19133.46|19253.98|19133.98|19253.32|19133.32|7
1639680730000|2021-12-16 18:52:10|19253.64|19133.64|19252.03|19132.03|19253.89|19133.89|19252.03|19132.03|10
1639680740000|2021-12-16 18:52:20|19252.18|19132.18|19251.65|19131.65|19252.54|19132.54|19251.65|19131.65|10
1639680750000|2021-12-16 18:52:30|19251.4|19131.4|19245.11|19125.11|19251.4|19131.4|19245.11|19125.11|10
1639680760000|2021-12-16 18:52:40|19244.15|19124.15|19240.82|19120.82|19244.15|19124.15|19240.07|19120.07|10
1639680770000|2021-12-16 18:52:50|19240.3|19120.3|19240.2|19120.2|19240.3|19120.3|19239.04|19119.04|10
1639680780000|2021-12-16 18:53:00|19240.45|19120.45|19241.86|19121.86|19241.86|19121.86|19240.09|19120.09|9
1639680790000|2021-12-16 18:53:10|19242.1|19122.1|19242.67|19122.67|19242.97|19122.97|19242.1|19122.1|10
1639680800000|2021-12-16 18:53:20|19242.32|19122.32|19243.33|19123.33|19243.33|19123.33|19242.05|19122.05|10
1639680810000|2021-12-16 18:53:30|19243.1|19123.1|19244.52|19124.52|19244.87|19124.87|19242.8|19122.8|10
1639680820000|2021-12-16 18:53:40|19243.92|19123.92|19244.78|19124.78|19244.99|19124.99|19243.92|19123.92|10
1639680830000|2021-12-16 18:53:50|19245.1|19125.1|19245.13|19125.13|19245.46|19125.46|19244.91|19124.91|10
1639680840000|2021-12-16 18:54:00|19245.09|19125.09|19245.39|19125.39|19245.49|19125.49|19245.02|19125.02|10
1639680850000|2021-12-16 18:54:10|19245.95|19125.95|19247.76|19127.76|19247.9|19127.9|19245.88|19125.88|8
1639680860000|2021-12-16 18:54:20|19247.96|19127.96|19247.65|19127.65|19248.24|19128.24|19247.39|19127.39|10
1639680870000|2021-12-16 18:54:30|19247.74|19127.74|19248.58|19128.58|19248.58|19128.58|19247.74|19127.74|7
1639680880000|2021-12-16 18:54:40|19248.77|19128.77|19250.97|19130.97|19251.33|19131.33|19248.33|19128.33|10
1639680890000|2021-12-16 18:54:50|19250.88|19130.88|19250.07|19130.07|19251.2|19131.2|19249.72|19129.72|10
1639680900000|2021-12-16 18:55:00|19250.5|19130.5|19250.01|19130.01|19250.5|19130.5|19249.55|19129.55|10
1639680910000|2021-12-16 18:55:10|19250.03|19130.03|19247.68|19127.68|19250.04|19130.04|19247.68|19127.68|10
1639680920000|2021-12-16 18:55:20|19247.82|19127.82|19251.38|19131.38|19251.38|19131.38|19247.82|19127.82|10
1639680930000|2021-12-16 18:55:30|19251.35|19131.35|19256.81|19136.81|19256.81|19136.81|19251.35|19131.35|9
1639680940000|2021-12-16 18:55:40|19256.45|19136.45|19257.07|19137.07|19257.81|19137.81|19256.45|19136.45|10
1639680950000|2021-12-16 18:55:50|19257.19|19137.19|19260.55|19140.55|19260.55|19140.55|19256.46|19136.46|9
1639680960000|2021-12-16 18:56:00|19261.49|19141.49|19261.09|19141.09|19262.2|19142.2|19260.75|19140.75|10
1639680970000|2021-12-16 18:56:10|19261.54|19141.54|19263.71|19143.71|19263.71|19143.71|19261.54|19141.54|10
1639680980000|2021-12-16 18:56:20|19264.7|19144.7|19264.4|19144.4|19264.7|19144.7|19263.81|19143.81|10
1639680990000|2021-12-16 18:56:30|19265.11|19145.11|19264.92|19144.92|19265.28|19145.28|19264.57|19144.57|10
1639681000000|2021-12-16 18:56:40|19265.05|19145.05|19266.49|19146.49|19266.49|19146.49|19264.07|19144.07|10
1639681010000|2021-12-16 18:56:50|19266.48|19146.48|19275.13|19155.13|19275.13|19155.13|19266.48|19146.48|10
1639681020000|2021-12-16 18:57:00|19275.39|19155.39|19277.83|19157.83|19277.83|19157.83|19275.39|19155.39|10
1639681030000|2021-12-16 18:57:10|19277.49|19157.49|19277.04|19157.04|19277.67|19157.67|19277.04|19157.04|10
1639681040000|2021-12-16 18:57:20|19276.22|19156.22|19276.1|19156.1|19276.44|19156.44|19275.78|19155.78|10
1639681050000|2021-12-16 18:57:30|19276.4|19156.4|19278.43|19158.43|19278.8|19158.8|19276.4|19156.4|10
1639681060000|2021-12-16 18:57:40|19278.89|19158.89|19279.4|19159.4|19280.82|19160.82|19278.89|19158.89|7
1639681070000|2021-12-16 18:57:50|19279.49|19159.49|19277.63|19157.63|19279.49|19159.49|19277.48|19157.48|10
1639681080000|2021-12-16 18:58:00|19277.43|19157.43|19276.15|19156.15|19277.43|19157.43|19275.44|19155.44|10
1639681090000|2021-12-16 18:58:10|19274.64|19154.64|19272.42|19152.42|19275.33|19155.33|19272.42|19152.42|10
1639681100000|2021-12-16 18:58:20|19270.41|19150.41|19269.31|19149.31|19270.41|19150.41|19268.71|19148.71|9
1639681110000|2021-12-16 18:58:30|19269.43|19149.43|19271.59|19151.59|19271.59|19151.59|19269.22|19149.22|10
1639681120000|2021-12-16 18:58:40|19271.68|19151.68|19272.64|19152.64|19272.64|19152.64|19271.68|19151.68|9
1639681130000|2021-12-16 18:58:50|19273.6|19153.6|19282.91|19162.91|19282.91|19162.91|19273.6|19153.6|10
1639681140000|2021-12-16 18:59:00|19283.45|19163.45|19282.75|19162.75|19284.51|19164.51|19281.31|19161.31|10
1639681150000|2021-12-16 18:59:10|19283.3|19163.3|19282.21|19162.21|19283.65|19163.65|19282.18|19162.18|10
1639681160000|2021-12-16 18:59:20|19282.33|19162.33|19283.01|19163.01|19283.01|19163.01|19281.87|19161.87|10
1639681170000|2021-12-16 18:59:30|19282.78|19162.78|19286.31|19166.31|19286.36|19166.36|19282.29|19162.29|10
1639681180000|2021-12-16 18:59:40|19286.27|19166.27|19288.07|19168.07|19288.07|19168.07|19286.04|19166.04|10
1639681190000|2021-12-16 18:59:50|19288.26|19168.26|19288.27|19168.27|19290.35|19170.35|19288.26|19168.26|9
1639681200000|2021-12-16 19:00:00|19288.15|19168.15|19284.7|19164.7|19288.15|19168.15|19284.31|19164.31|10
1639681210000|2021-12-16 19:00:10|19284.81|19164.81|19282.83|19162.83|19285.15|19165.15|19281.25|19161.25|10
1639681220000|2021-12-16 19:00:20|19282.53|19162.53|19279.81|19159.81|19282.53|19162.53|19279.1|19159.1|10
1639681230000|2021-12-16 19:00:30|19280.94|19160.94|19284.64|19164.64|19284.64|19164.64|19280.94|19160.94|10
1639681240000|2021-12-16 19:00:40|19285.1|19165.1|19287|19167|19287.18|19167.18|19285.1|19165.1|10
1639681250000|2021-12-16 19:00:50|19286.52|19166.52|19284.79|19164.79|19286.52|19166.52|19284.38|19164.38|9
1639681260000|2021-12-16 19:01:00|19284.52|19164.52|19283.17|19163.17|19284.52|19164.52|19283.17|19163.17|10
1639681270000|2021-12-16 19:01:10|19283.12|19163.12|19282.85|19162.85|19283.42|19163.42|19282.85|19162.85|8
1639681280000|2021-12-16 19:01:20|19282.86|19162.86|19282.71|19162.71|19283.08|19163.08|19282.45|19162.45|10
1639681290000|2021-12-16 19:01:30|19282.59|19162.59|19285.4|19165.4|19285.92|19165.92|19282.59|19162.59|10
1639681300000|2021-12-16 19:01:40|19285.23|19165.23|19285.49|19165.49|19285.76|19165.76|19284.63|19164.63|10
1639681310000|2021-12-16 19:01:50|19285.93|19165.93|19287.66|19167.66|19287.66|19167.66|19285.93|19165.93|10
1639681320000|2021-12-16 19:02:00|19287.88|19167.88|19291.59|19171.59|19292.35|19172.35|19287.88|19167.88|10
1639681330000|2021-12-16 19:02:10|19291.71|19171.71|19292.41|19172.41|19293.28|19173.28|19291.13|19171.13|9
1639681340000|2021-12-16 19:02:20|19292.78|19172.78|19293.85|19173.85|19293.85|19173.85|19292.78|19172.78|9
1639681350000|2021-12-16 19:02:30|19294.01|19174.01|19294.24|19174.24|19294.44|19174.44|19293.97|19173.97|9
1639681360000|2021-12-16 19:02:40|19294.48|19174.48|19292.37|19172.37|19294.48|19174.48|19292.37|19172.37|9
1639681370000|2021-12-16 19:02:50|19292.25|19172.25|19292.52|19172.52|19293.18|19173.18|19291.91|19171.91|9
1639681380000|2021-12-16 19:03:00|19292.39|19172.39|19290.34|19170.34|19292.62|19172.62|19290.34|19170.34|9
1639681390000|2021-12-16 19:03:10|19289.65|19169.65|19288.35|19168.35|19289.65|19169.65|19288.18|19168.18|10
1639681400000|2021-12-16 19:03:20|19288.14|19168.14|19286.42|19166.42|19288.14|19168.14|19286.42|19166.42|9
1639681410000|2021-12-16 19:03:30|19285.69|19165.69|19284.07|19164.07|19285.96|19165.96|19283.93|19163.93|10
1639681420000|2021-12-16 19:03:40|19284.09|19164.09|19284.82|19164.82|19284.82|19164.82|19283.82|19163.82|8
1639681430000|2021-12-16 19:03:50|19285.73|19165.73|19288.79|19168.79|19288.79|19168.79|19285.73|19165.73|10
1639681440000|2021-12-16 19:04:00|19289.3|19169.3|19288.83|19168.83|19290.67|19170.67|19288.83|19168.83|10
1639681450000|2021-12-16 19:04:10|19287.86|19167.86|19290.18|19170.18|19290.18|19170.18|19287.75|19167.75|10
1639681460000|2021-12-16 19:04:20|19291.04|19171.04|19290.16|19170.16|19292.16|19172.16|19290.16|19170.16|10
1639681470000|2021-12-16 19:04:30|19289.85|19169.85|19289.96|19169.96|19289.99|19169.99|19289.15|19169.15|10
1639681480000|2021-12-16 19:04:40|19289.79|19169.79|19294.86|19174.86|19294.86|19174.86|19289.79|19169.79|9
1639681490000|2021-12-16 19:04:50|19296.29|19176.29|19299.49|19179.49|19299.7|19179.7|19296.29|19176.29|10
1639681500000|2021-12-16 19:05:00|19300.16|19180.16|19303.04|19183.04|19303.28|19183.28|19300.16|19180.16|10
1639681510000|2021-12-16 19:05:10|19302.93|19182.93|19304.43|19184.43|19304.43|19184.43|19302.93|19182.93|10
1639681520000|2021-12-16 19:05:20|19305.73|19185.73|19308.32|19188.32|19308.32|19188.32|19305.73|19185.73|10
1639681530000|2021-12-16 19:05:30|19309.81|19189.81|19311.01|19191.01|19311.19|19191.19|19309.56|19189.56|10
1639681540000|2021-12-16 19:05:40|19310.95|19190.95|19314.85|19194.85|19314.85|19194.85|19310.95|19190.95|10
1639681550000|2021-12-16 19:05:50|19315.85|19195.85|19318.86|19198.86|19318.86|19198.86|19315.85|19195.85|10
1639681560000|2021-12-16 19:06:00|19320.19|19200.19|19322.81|19202.81|19322.81|19202.81|19319.42|19199.42|10
1639681570000|2021-12-16 19:06:10|19323.81|19203.81|19327.12|19207.12|19327.64|19207.64|19323.81|19203.81|10
1639681580000|2021-12-16 19:06:20|19327.32|19207.32|19334.2|19214.2|19334.25|19214.25|19327.32|19207.32|10
1639681590000|2021-12-16 19:06:30|19334.07|19214.07|19338.26|19218.26|19338.26|19218.26|19334.07|19214.07|10
1639681600000|2021-12-16 19:06:40|19338.29|19218.29|19341.39|19221.39|19341.39|19221.39|19337.93|19217.93|10
1639681610000|2021-12-16 19:06:50|19341.92|19221.92|19344.8|19224.8|19344.8|19224.8|19341.92|19221.92|10
1639681620000|2021-12-16 19:07:00|19343.39|19223.39|19343.58|19223.58|19343.89|19223.89|19343.09|19223.09|10
1639681630000|2021-12-16 19:07:10|19343.5|19223.5|19341.55|19221.55|19343.55|19223.55|19341.55|19221.55|9
1639681640000|2021-12-16 19:07:20|19340.82|19220.82|19340.41|19220.41|19340.87|19220.87|19339.69|19219.69|10
1639681650000|2021-12-16 19:07:30|19339.15|19219.15|19335.76|19215.76|19339.15|19219.15|19335.76|19215.76|10
1639681660000|2021-12-16 19:07:40|19335.74|19215.74|19334.49|19214.49|19335.96|19215.96|19334.49|19214.49|9
1639681670000|2021-12-16 19:07:50|19334.6|19214.6|19334.84|19214.84|19335.14|19215.14|19334.58|19214.58|9
1639681680000|2021-12-16 19:08:00|19335.37|19215.37|19335.36|19215.36|19335.37|19215.37|19334.14|19214.14|10
1639681690000|2021-12-16 19:08:10|19335.45|19215.45|19326.73|19206.73|19335.45|19215.45|19326.73|19206.73|10
1639681700000|2021-12-16 19:08:20|19325.46|19205.46|19322.25|19202.25|19325.46|19205.46|19322.25|19202.25|10
1639681710000|2021-12-16 19:08:30|19322.02|19202.02|19317.11|19197.11|19322.02|19202.02|19317.11|19197.11|9
1639681720000|2021-12-16 19:08:40|19316.86|19196.86|19313.57|19193.57|19316.86|19196.86|19313.57|19193.57|9
1639681730000|2021-12-16 19:08:50|19313.28|19193.28|19312.62|19192.62|19313.28|19193.28|19311.14|19191.14|10
1639681740000|2021-12-16 19:09:00|19312.32|19192.32|19312.96|19192.96|19314.17|19194.17|19312.32|19192.32|10
1639681750000|2021-12-16 19:09:10|19312.6|19192.6|19311.79|19191.79|19313.17|19193.17|19311.74|19191.74|10
1639681760000|2021-12-16 19:09:20|19310.72|19190.72|19303.47|19183.47|19310.72|19190.72|19303.47|19183.47|9
1639681770000|2021-12-16 19:09:30|19302.64|19182.64|19300.15|19180.15|19302.64|19182.64|19298.72|19178.72|9
1639681780000|2021-12-16 19:09:40|19300.17|19180.17|19296.49|19176.49|19300.17|19180.17|19296.49|19176.49|10
1639681790000|2021-12-16 19:09:50|19296.28|19176.28|19295.6|19175.6|19296.28|19176.28|19294.82|19174.82|10
1639681800000|2021-12-16 19:10:00|19295.74|19175.74|19293.92|19173.92|19295.74|19175.74|19293.92|19173.92|10
1639681810000|2021-12-16 19:10:10|19294.2|19174.2|19293.88|19173.88|19294.59|19174.59|19293.7|19173.7|9
1639681820000|2021-12-16 19:10:20|19293.7|19173.7|19293.79|19173.79|19293.79|19173.79|19292.86|19172.86|10
1639681830000|2021-12-16 19:10:30|19293.73|19173.73|19288.81|19168.81|19293.73|19173.73|19288.81|19168.81|9
1639681840000|2021-12-16 19:10:40|19289.21|19169.21|19289.74|19169.74|19290.15|19170.15|19288.56|19168.56|10
1639681850000|2021-12-16 19:10:50|19289.92|19169.92|19292.06|19172.06|19292.06|19172.06|19289.92|19169.92|10
1639681860000|2021-12-16 19:11:00|19292.03|19172.03|19290.15|19170.15|19292.03|19172.03|19290.02|19170.02|9
1639681870000|2021-12-16 19:11:10|19289.92|19169.92|19284.1|19164.1|19289.92|19169.92|19284.1|19164.1|9
1639681880000|2021-12-16 19:11:20|19282.7|19162.7|19278.18|19158.18|19282.7|19162.7|19278.18|19158.18|10
1639681890000|2021-12-16 19:11:30|19278.16|19158.16|19273.56|19153.56|19278.93|19158.93|19273.56|19153.56|10
1639681900000|2021-12-16 19:11:40|19273.32|19153.32|19270.84|19150.84|19273.32|19153.32|19270.11|19150.11|10
1639681910000|2021-12-16 19:11:50|19270.56|19150.56|19270.47|19150.47|19270.56|19150.56|19268.87|19148.87|10
1639681920000|2021-12-16 19:12:00|19270.43|19150.43|19274.26|19154.26|19274.26|19154.26|19270.43|19150.43|10
1639681930000|2021-12-16 19:12:10|19274.78|19154.78|19274.32|19154.32|19275.88|19155.88|19273.96|19153.96|10
1639681940000|2021-12-16 19:12:20|19273.84|19153.84|19272.64|19152.64|19274.52|19154.52|19272.56|19152.56|10
1639681950000|2021-12-16 19:12:30|19272.24|19152.24|19267.53|19147.53|19272.24|19152.24|19267.53|19147.53|9
1639681960000|2021-12-16 19:12:40|19267.26|19147.26|19268.98|19148.98|19269.35|19149.35|19267.26|19147.26|9
1639681970000|2021-12-16 19:12:50|19269.06|19149.06|19268.31|19148.31|19269.13|19149.13|19267.77|19147.77|9
1639681980000|2021-12-16 19:13:00|19268.18|19148.18|19270.26|19150.26|19270.26|19150.26|19268.18|19148.18|9
1639681990000|2021-12-16 19:13:10|19270.41|19150.41|19272.15|19152.15|19272.48|19152.48|19270.41|19150.41|10
1639682000000|2021-12-16 19:13:20|19271.92|19151.92|19270.86|19150.86|19272.11|19152.11|19270.86|19150.86|9
1639682010000|2021-12-16 19:13:30|19270.06|19150.06|19272.43|19152.43|19272.43|19152.43|19269.8|19149.8|10
1639682020000|2021-12-16 19:13:40|19272.62|19152.62|19276.86|19156.86|19277.24|19157.24|19272.62|19152.62|9
1639682030000|2021-12-16 19:13:50|19276.77|19156.77|19276.71|19156.71|19277.84|19157.84|19276.33|19156.33|10
1639682040000|2021-12-16 19:14:00|19276.34|19156.34|19276.81|19156.81|19277.72|19157.72|19276.34|19156.34|10
1639682050000|2021-12-16 19:14:10|19276.26|19156.26|19275|19155|19276.67|19156.67|19275|19155|10
1639682060000|2021-12-16 19:14:20|19275.17|19155.17|19274.36|19154.36|19275.17|19155.17|19273.63|19153.63|10
1639682070000|2021-12-16 19:14:30|19274.25|19154.25|19273.78|19153.78|19276.3|19156.3|19273.78|19153.78|10
1639682080000|2021-12-16 19:14:40|19274.09|19154.09|19269.52|19149.52|19274.09|19154.09|19269.52|19149.52|10
1639682090000|2021-12-16 19:14:50|19268.58|19148.58|19262.78|19142.78|19268.58|19148.58|19262.78|19142.78|10
1639682100000|2021-12-16 19:15:00|19261.74|19141.74|19260.31|19140.31|19263.33|19143.33|19259.96|19139.96|10
1639682110000|2021-12-16 19:15:10|19260.22|19140.22|19262.16|19142.16|19262.16|19142.16|19260.22|19140.22|10
1639682120000|2021-12-16 19:15:20|19262.77|19142.77|19263|19143|19263.79|19143.79|19262.77|19142.77|9
1639682130000|2021-12-16 19:15:30|19262.84|19142.84|19260.6|19140.6|19263.25|19143.25|19260.6|19140.6|10
1639682140000|2021-12-16 19:15:40|19259.76|19139.76|19256.84|19136.84|19259.76|19139.76|19256.84|19136.84|9
1639682150000|2021-12-16 19:15:50|19255.63|19135.63|19253.02|19133.02|19255.63|19135.63|19253.02|19133.02|10
1639682160000|2021-12-16 19:16:00|19252.81|19132.81|19250.95|19130.95|19252.82|19132.82|19250.95|19130.95|10
1639682170000|2021-12-16 19:16:10|19249.96|19129.96|19250.79|19130.79|19250.79|19130.79|19249.96|19129.96|9
1639682180000|2021-12-16 19:16:20|19250.13|19130.13|19249.1|19129.1|19250.13|19130.13|19248.83|19128.83|9
1639682190000|2021-12-16 19:16:30|19248.9|19128.9|19247.34|19127.34|19248.9|19128.9|19247.34|19127.34|10
1639682200000|2021-12-16 19:16:40|19246.99|19126.99|19240.45|19120.45|19246.99|19126.99|19240.45|19120.45|10
1639682210000|2021-12-16 19:16:50|19238.99|19118.99|19236.43|19116.43|19239.23|19119.23|19236.43|19116.43|10
1639682220000|2021-12-16 19:17:00|19236.41|19116.41|19235.15|19115.15|19236.41|19116.41|19234.62|19114.62|10
1639682230000|2021-12-16 19:17:10|19235.42|19115.42|19235.77|19115.77|19235.96|19115.96|19235.3|19115.3|9
1639682240000|2021-12-16 19:17:20|19235.79|19115.79|19234.85|19114.85|19235.79|19115.79|19234.85|19114.85|10
1639682250000|2021-12-16 19:17:30|19235.27|19115.27|19233.4|19113.4|19235.36|19115.36|19233.4|19113.4|9
1639682260000|2021-12-16 19:17:40|19233.24|19113.24|19231.67|19111.67|19233.24|19113.24|19231.66|19111.66|10
1639682270000|2021-12-16 19:17:50|19229.81|19109.81|19229.72|19109.72|19229.88|19109.88|19229.68|19109.68|9
1639682280000|2021-12-16 19:18:00|19229.48|19109.48|19229.68|19109.68|19230.55|19110.55|19229.48|19109.48|10
1639682290000|2021-12-16 19:18:10|19229.29|19109.29|19229.2|19109.2|19229.29|19109.29|19228.58|19108.58|10
1639682300000|2021-12-16 19:18:20|19228.65|19108.65|19227.02|19107.02|19228.65|19108.65|19226.41|19106.41|9
1639682310000|2021-12-16 19:18:30|19227.08|19107.08|19227.45|19107.45|19227.67|19107.67|19227.08|19107.08|10
1639682320000|2021-12-16 19:18:40|19227.52|19107.52|19228.77|19108.77|19228.77|19108.77|19226.74|19106.74|10
1639682330000|2021-12-16 19:18:50|19229.65|19109.65|19231.2|19111.2|19231.2|19111.2|19229.49|19109.49|9
1639682340000|2021-12-16 19:19:00|19231.18|19111.18|19232.62|19112.62|19233.12|19113.12|19231.01|19111.01|10
1639682350000|2021-12-16 19:19:10|19234.01|19114.01|19235.51|19115.51|19235.51|19115.51|19234.01|19114.01|8
1639682360000|2021-12-16 19:19:20|19235.43|19115.43|19235.6|19115.6|19236.22|19116.22|19235.43|19115.43|9
1639682370000|2021-12-16 19:19:30|19235.35|19115.35|19231.91|19111.91|19235.73|19115.73|19231.91|19111.91|10
1639682380000|2021-12-16 19:19:40|19231.68|19111.68|19234.2|19114.2|19234.2|19114.2|19231.68|19111.68|10
1639682390000|2021-12-16 19:19:50|19234.49|19114.49|19232.71|19112.71|19234.49|19114.49|19232.71|19112.71|9
1639682400000|2021-12-16 19:20:00|19232.66|19112.66|19232.33|19112.33|19232.66|19112.66|19231.69|19111.69|10
1639682410000|2021-12-16 19:20:10|19232.87|19112.87|19233.34|19113.34|19233.7|19113.7|19232.48|19112.48|10
1639682420000|2021-12-16 19:20:20|19233.42|19113.42|19233.02|19113.02|19233.6|19113.6|19232.68|19112.68|10
1639682430000|2021-12-16 19:20:30|19232.93|19112.93|19227.1|19107.1|19233.26|19113.26|19227.1|19107.1|10
1639682440000|2021-12-16 19:20:40|19227.07|19107.07|19221.83|19101.83|19227.07|19107.07|19221.83|19101.83|9
1639682450000|2021-12-16 19:20:50|19221.62|19101.62|19221.37|19101.37|19221.89|19101.89|19219.77|19099.77|10
1639682460000|2021-12-16 19:21:00|19221.6|19101.6|19222.52|19102.52|19223.03|19103.03|19221.6|19101.6|10
1639682470000|2021-12-16 19:21:10|19221.16|19101.16|19221.59|19101.59|19221.59|19101.59|19220.58|19100.58|10
1639682480000|2021-12-16 19:21:20|19221.23|19101.23|19222.23|19102.23|19222.35|19102.35|19221.23|19101.23|10
1639682490000|2021-12-16 19:21:30|19222.14|19102.14|19217.48|19097.48|19222.14|19102.14|19217.48|19097.48|10
1639682500000|2021-12-16 19:21:40|19217.58|19097.58|19217.09|19097.09|19218.18|19098.18|19217.09|19097.09|10
1639682510000|2021-12-16 19:21:50|19216.31|19096.31|19208.37|19088.37|19216.31|19096.31|19208.37|19088.37|10
1639682520000|2021-12-16 19:22:00|19208.27|19088.27|19199.41|19079.41|19208.27|19088.27|19199.41|19079.41|10
1639682530000|2021-12-16 19:22:10|19197.42|19077.42|19188.82|19068.82|19197.42|19077.42|19188.82|19068.82|10
1639682540000|2021-12-16 19:22:20|19188.66|19068.66|19189.06|19069.06|19189.26|19069.26|19187.25|19067.25|9
1639682550000|2021-12-16 19:22:30|19189.02|19069.02|19183.6|19063.6|19189.23|19069.23|19183.18|19063.18|10
1639682560000|2021-12-16 19:22:40|19184.42|19064.42|19181.02|19061.02|19184.42|19064.42|19181.02|19061.02|10
1639682570000|2021-12-16 19:22:50|19180.34|19060.34|19177.68|19057.68|19181.16|19061.16|19177.39|19057.39|10
1639682580000|2021-12-16 19:23:00|19178.18|19058.18|19178.72|19058.72|19178.83|19058.83|19177.28|19057.28|10
1639682590000|2021-12-16 19:23:10|19177.45|19057.45|19169.44|19049.44|19177.45|19057.45|19169.44|19049.44|10
1639682600000|2021-12-16 19:23:20|19169.57|19049.57|19165.93|19045.93|19169.78|19049.78|19165.93|19045.93|10
1639682610000|2021-12-16 19:23:30|19165.84|19045.84|19169.11|19049.11|19169.11|19049.11|19165.84|19045.84|10
1639682620000|2021-12-16 19:23:40|19169.54|19049.54|19173.54|19053.54|19173.54|19053.54|19169.18|19049.18|10
1639682630000|2021-12-16 19:23:50|19173.46|19053.46|19174.02|19054.02|19174.16|19054.16|19173.25|19053.25|10
1639682640000|2021-12-16 19:24:00|19173.99|19053.99|19175.47|19055.47|19175.47|19055.47|19173.99|19053.99|10
1639682650000|2021-12-16 19:24:10|19176.02|19056.02|19174.96|19054.96|19176.1|19056.1|19174.51|19054.51|10
1639682660000|2021-12-16 19:24:20|19174.7|19054.7|19171.64|19051.64|19174.7|19054.7|19171.46|19051.46|10
1639682670000|2021-12-16 19:24:30|19172.63|19052.63|19174.74|19054.74|19174.74|19054.74|19172.34|19052.34|10
1639682680000|2021-12-16 19:24:40|19174.28|19054.28|19171.69|19051.69|19175.12|19055.12|19171.67|19051.67|10
1639682690000|2021-12-16 19:24:50|19171.81|19051.81|19170.31|19050.31|19171.81|19051.81|19170.14|19050.14|10
1639682700000|2021-12-16 19:25:00|19170.15|19050.15|19168.92|19048.92|19170.15|19050.15|19168.92|19048.92|10
1639682710000|2021-12-16 19:25:10|19169.63|19049.63|19168.86|19048.86|19169.63|19049.63|19168.32|19048.32|10
1639682720000|2021-12-16 19:25:20|19168.88|19048.88|19171.12|19051.12|19171.12|19051.12|19168.88|19048.88|10
1639682730000|2021-12-16 19:25:30|19170.66|19050.66|19170.3|19050.3|19170.74|19050.74|19169.82|19049.82|10
1639682740000|2021-12-16 19:25:40|19169.2|19049.2|19164.73|19044.73|19169.2|19049.2|19164.73|19044.73|10
1639682750000|2021-12-16 19:25:50|19164.12|19044.12|19163.68|19043.68|19164.54|19044.54|19163.45|19043.45|10
1639682760000|2021-12-16 19:26:00|19164.99|19044.99|19167.43|19047.43|19167.43|19047.43|19164.99|19044.99|10
1639682770000|2021-12-16 19:26:10|19166.75|19046.75|19166.39|19046.39|19166.93|19046.93|19165.92|19045.92|10
1639682780000|2021-12-16 19:26:20|19165.66|19045.66|19157.56|19037.56|19165.66|19045.66|19157.56|19037.56|10
1639682790000|2021-12-16 19:26:30|19157.94|19037.94|19159.42|19039.42|19159.52|19039.52|19157.94|19037.94|10
1639682800000|2021-12-16 19:26:40|19158.46|19038.46|19154.47|19034.47|19158.46|19038.46|19154.47|19034.47|10
1639682810000|2021-12-16 19:26:50|19154.65|19034.65|19153.33|19033.33|19154.71|19034.71|19152.66|19032.66|10
1639682820000|2021-12-16 19:27:00|19153.35|19033.35|19154.65|19034.65|19154.65|19034.65|19153.18|19033.18|10
1639682830000|2021-12-16 19:27:10|19154.99|19034.99|19148.54|19028.54|19154.99|19034.99|19148.54|19028.54|10
1639682840000|2021-12-16 19:27:20|19147.83|19027.83|19149.39|19029.39|19150.03|19030.03|19147.83|19027.83|10
1639682850000|2021-12-16 19:27:30|19148.65|19028.65|19148.41|19028.41|19148.65|19028.65|19147.73|19027.73|10
1639682860000|2021-12-16 19:27:40|19148.04|19028.04|19146.97|19026.97|19148.04|19028.04|19146.51|19026.51|10
1639682870000|2021-12-16 19:27:50|19146.83|19026.83|19148.38|19028.38|19148.38|19028.38|19146.66|19026.66|9
1639682880000|2021-12-16 19:28:00|19148|19028|19145.34|19025.34|19148|19028|19145.34|19025.34|10
1639682890000|2021-12-16 19:28:10|19145.5|19025.5|19146.11|19026.11|19146.11|19026.11|19144.72|19024.72|8
1639682900000|2021-12-16 19:28:20|19146.77|19026.77|19147.62|19027.62|19148.01|19028.01|19146.77|19026.77|10
1639682910000|2021-12-16 19:28:30|19147.9|19027.9|19152.23|19032.23|19152.23|19032.23|19147.9|19027.9|9
1639682920000|2021-12-16 19:28:40|19151.98|19031.98|19152.88|19032.88|19153.07|19033.07|19151.37|19031.37|10
1639682930000|2021-12-16 19:28:50|19154.47|19034.47|19156.43|19036.43|19156.43|19036.43|19154.47|19034.47|10
1639682940000|2021-12-16 19:29:00|19156.71|19036.71|19156.05|19036.05|19157.11|19037.11|19156.05|19036.05|10
1639682950000|2021-12-16 19:29:10|19155.73|19035.73|19152.97|19032.97|19155.73|19035.73|19152.97|19032.97|9
1639682960000|2021-12-16 19:29:20|19152.81|19032.81|19154.07|19034.07|19154.07|19034.07|19152.58|19032.58|9
1639682970000|2021-12-16 19:29:30|19153.68|19033.68|19154.94|19034.94|19154.99|19034.99|19153.08|19033.08|10
1639682980000|2021-12-16 19:29:40|19155.21|19035.21|19154.54|19034.54|19155.21|19035.21|19154.07|19034.07|10
1639682990000|2021-12-16 19:29:50|19155.25|19035.25|19157.39|19037.39|19157.39|19037.39|19155.11|19035.11|9
1639683000000|2021-12-16 19:30:00|19156.58|19036.58|19159.1|19039.1|19159.1|19039.1|19156.58|19036.58|10
1639683010000|2021-12-16 19:30:10|19158.33|19038.33|19157.96|19037.96|19158.52|19038.52|19155.88|19035.88|10
1639683020000|2021-12-16 19:30:20|19158.15|19038.15|19163.32|19043.32|19163.32|19043.32|19158.15|19038.15|10
1639683030000|2021-12-16 19:30:30|19163.31|19043.31|19171.3|19051.3|19171.3|19051.3|19163.31|19043.31|10
1639683040000|2021-12-16 19:30:40|19170.69|19050.69|19173.98|19053.98|19173.98|19053.98|19170.69|19050.69|10
1639683050000|2021-12-16 19:30:50|19174.13|19054.13|19175.43|19055.43|19175.43|19055.43|19173.56|19053.56|10
1639683060000|2021-12-16 19:31:00|19176.24|19056.24|19178.58|19058.58|19178.65|19058.65|19176.21|19056.21|9
1639683070000|2021-12-16 19:31:10|19177.79|19057.79|19179.93|19059.93|19179.93|19059.93|19177.79|19057.79|10
1639683080000|2021-12-16 19:31:20|19180.3|19060.3|19179.61|19059.61|19181.48|19061.48|19179.61|19059.61|9
1639683090000|2021-12-16 19:31:30|19180.43|19060.43|19176.3|19056.3|19180.43|19060.43|19176.3|19056.3|10
1639683100000|2021-12-16 19:31:40|19175.98|19055.98|19174.53|19054.53|19176.22|19056.22|19173.88|19053.88|9
1639683110000|2021-12-16 19:31:50|19174.66|19054.66|19174.27|19054.27|19174.86|19054.86|19173.52|19053.52|10
1639683120000|2021-12-16 19:32:00|19174.35|19054.35|19175.75|19055.75|19177.13|19057.13|19174.35|19054.35|10
1639683130000|2021-12-16 19:32:10|19175.77|19055.77|19173.05|19053.05|19175.87|19055.87|19173.05|19053.05|10
1639683140000|2021-12-16 19:32:20|19172.82|19052.82|19170.52|19050.52|19173.23|19053.23|19170.14|19050.14|10
1639683150000|2021-12-16 19:32:30|19170.74|19050.74|19169.64|19049.64|19171.09|19051.09|19169.61|19049.61|10
1639683160000|2021-12-16 19:32:40|19169.4|19049.4|19167.04|19047.04|19169.4|19049.4|19167.04|19047.04|10
1639683170000|2021-12-16 19:32:50|19166.64|19046.64|19165.61|19045.61|19166.98|19046.98|19165.6|19045.6|10
1639683180000|2021-12-16 19:33:00|19165|19045|19164.13|19044.13|19165.13|19045.13|19164|19044|10
1639683190000|2021-12-16 19:33:10|19163.21|19043.21|19162.53|19042.53|19163.74|19043.74|19162.53|19042.53|9
1639683200000|2021-12-16 19:33:20|19162.78|19042.78|19162.69|19042.69|19162.89|19042.89|19161.87|19041.87|10
1639683210000|2021-12-16 19:33:30|19162.52|19042.52|19166.98|19046.98|19166.98|19046.98|19162.52|19042.52|10
1639683220000|2021-12-16 19:33:40|19167.12|19047.12|19171.13|19051.13|19171.13|19051.13|19167.12|19047.12|10
1639683230000|2021-12-16 19:33:50|19171.21|19051.21|19172.6|19052.6|19172.6|19052.6|19171.03|19051.03|9
1639683240000|2021-12-16 19:34:00|19173.07|19053.07|19176.14|19056.14|19176.14|19056.14|19173.07|19053.07|9
1639683250000|2021-12-16 19:34:10|19176.43|19056.43|19177.6|19057.6|19178.14|19058.14|19176.27|19056.27|10
1639683260000|2021-12-16 19:34:20|19177.61|19057.61|19176.41|19056.41|19178.37|19058.37|19176.41|19056.41|10
1639683270000|2021-12-16 19:34:30|19176.02|19056.02|19174.61|19054.61|19176.67|19056.67|19174.61|19054.61|10
1639683280000|2021-12-16 19:34:40|19174.49|19054.49|19173.54|19053.54|19174.49|19054.49|19173.54|19053.54|10
1639683290000|2021-12-16 19:34:50|19173.52|19053.52|19170.46|19050.46|19173.52|19053.52|19170.46|19050.46|10
1639683300000|2021-12-16 19:35:00|19170.53|19050.53|19170.28|19050.28|19170.53|19050.53|19169.99|19049.99|10
1639683310000|2021-12-16 19:35:10|19170.13|19050.13|19168.16|19048.16|19170.13|19050.13|19167.78|19047.78|10
1639683320000|2021-12-16 19:35:20|19167.81|19047.81|19165.22|19045.22|19168.26|19048.26|19165.22|19045.22|10
1639683330000|2021-12-16 19:35:30|19164.94|19044.94|19158.79|19038.79|19165.1|19045.1|19158.79|19038.79|10
1639683340000|2021-12-16 19:35:40|19158.95|19038.95|19153.14|19033.14|19158.95|19038.95|19153.14|19033.14|9
1639683350000|2021-12-16 19:35:50|19153.16|19033.16|19150.36|19030.36|19153.16|19033.16|19150.09|19030.09|10
1639683360000|2021-12-16 19:36:00|19149.94|19029.94|19146.89|19026.89|19149.94|19029.94|19146.89|19026.89|10
1639683370000|2021-12-16 19:36:10|19146.91|19026.91|19150.83|19030.83|19150.83|19030.83|19146.53|19026.53|10
1639683380000|2021-12-16 19:36:20|19150.8|19030.8|19150.51|19030.51|19151.57|19031.57|19149.49|19029.49|10
1639683390000|2021-12-16 19:36:30|19150.5|19030.5|19150.32|19030.32|19150.66|19030.66|19149.49|19029.49|10
1639683400000|2021-12-16 19:36:40|19150.44|19030.44|19149.75|19029.75|19150.85|19030.85|19149.75|19029.75|10
1639683410000|2021-12-16 19:36:50|19149.49|19029.49|19149.93|19029.93|19149.93|19029.93|19149.16|19029.16|8
1639683420000|2021-12-16 19:37:00|19150.67|19030.67|19150.7|19030.7|19151.52|19031.52|19150.43|19030.43|10
1639683430000|2021-12-16 19:37:10|19151.14|19031.14|19151.49|19031.49|19151.78|19031.78|19150.75|19030.75|8
1639683440000|2021-12-16 19:37:20|19151.62|19031.62|19155.33|19035.33|19155.33|19035.33|19151.16|19031.16|10
1639683450000|2021-12-16 19:37:30|19155.61|19035.61|19162.01|19042.01|19162.01|19042.01|19155.61|19035.61|10
1639683460000|2021-12-16 19:37:40|19164.26|19044.26|19173.48|19053.48|19173.48|19053.48|19164.26|19044.26|10
1639683470000|2021-12-16 19:37:50|19173.53|19053.53|19173.56|19053.56|19174.31|19054.31|19173.24|19053.24|10
1639683480000|2021-12-16 19:38:00|19173.74|19053.74|19175.86|19055.86|19175.86|19055.86|19173.74|19053.74|10
1639683490000|2021-12-16 19:38:10|19175.71|19055.71|19182.04|19062.04|19182.04|19062.04|19175.71|19055.71|10
1639683500000|2021-12-16 19:38:20|19182.13|19062.13|19186.52|19066.52|19186.52|19066.52|19182.13|19062.13|10
1639683510000|2021-12-16 19:38:30|19186.36|19066.36|19192.95|19072.95|19192.95|19072.95|19186.36|19066.36|10
1639683520000|2021-12-16 19:38:40|19192.53|19072.53|19199.11|19079.11|19199.56|19079.56|19192.27|19072.27|10
1639683530000|2021-12-16 19:38:50|19199.44|19079.44|19201.55|19081.55|19201.55|19081.55|19199.31|19079.31|10
1639683540000|2021-12-16 19:39:00|19201.42|19081.42|19204.14|19084.14|19204.66|19084.66|19201.1|19081.1|10
1639683550000|2021-12-16 19:39:10|19203.38|19083.38|19200.55|19080.55|19203.38|19083.38|19200.55|19080.55|9
1639683560000|2021-12-16 19:39:20|19199.88|19079.88|19194.59|19074.59|19199.88|19079.88|19194.59|19074.59|9
1639683570000|2021-12-16 19:39:30|19194.44|19074.44|19198.68|19078.68|19198.68|19078.68|19194.1|19074.1|10
1639683580000|2021-12-16 19:39:40|19199.04|19079.04|19202.82|19082.82|19202.82|19082.82|19198.66|19078.66|9
1639683590000|2021-12-16 19:39:50|19202.93|19082.93|19204.33|19084.33|19204.33|19084.33|19202.93|19082.93|10
1639683600000|2021-12-16 19:40:00|19204.67|19084.67|19204.62|19084.62|19204.67|19084.67|19203.77|19083.77|10
1639683610000|2021-12-16 19:40:10|19204.58|19084.58|19204.12|19084.12|19205.15|19085.15|19204.12|19084.12|9
1639683620000|2021-12-16 19:40:20|19203.92|19083.92|19203.4|19083.4|19203.92|19083.92|19202.45|19082.45|10
1639683630000|2021-12-16 19:40:30|19203.66|19083.66|19204.93|19084.93|19204.93|19084.93|19203.66|19083.66|10
1639683640000|2021-12-16 19:40:40|19205.37|19085.37|19207.48|19087.48|19207.65|19087.65|19205.37|19085.37|10
1639683650000|2021-12-16 19:40:50|19207.37|19087.37|19206.61|19086.61|19207.71|19087.71|19205.95|19085.95|10
1639683660000|2021-12-16 19:41:00|19206.47|19086.47|19207.18|19087.18|19207.57|19087.57|19206.08|19086.08|10
1639683670000|2021-12-16 19:41:10|19207.36|19087.36|19206.27|19086.27|19207.62|19087.62|19206.07|19086.07|10
1639683680000|2021-12-16 19:41:20|19205.88|19085.88|19210.27|19090.27|19210.27|19090.27|19205.78|19085.78|10
1639683690000|2021-12-16 19:41:30|19210.49|19090.49|19211.51|19091.51|19212.65|19092.65|19210.49|19090.49|10
1639683700000|2021-12-16 19:41:40|19211.57|19091.57|19209|19089|19212.33|19092.33|19209|19089|10
1639683710000|2021-12-16 19:41:50|19208.88|19088.88|19206.13|19086.13|19208.88|19088.88|19206.13|19086.13|9
1639683720000|2021-12-16 19:42:00|19206.59|19086.59|19205.23|19085.23|19206.59|19086.59|19205.21|19085.21|10
1639683730000|2021-12-16 19:42:10|19205.24|19085.24|19202.41|19082.41|19205.33|19085.33|19202.41|19082.41|10
1639683740000|2021-12-16 19:42:20|19201.57|19081.57|19198.97|19078.97|19201.92|19081.92|19198.97|19078.97|10
1639683750000|2021-12-16 19:42:30|19198.96|19078.96|19197.44|19077.44|19198.96|19078.96|19197.44|19077.44|10
1639683760000|2021-12-16 19:42:40|19197.25|19077.25|19196.8|19076.8|19197.25|19077.25|19196.18|19076.18|8
1639683770000|2021-12-16 19:42:50|19196.58|19076.58|19197.61|19077.61|19197.86|19077.86|19196.34|19076.34|8
1639683780000|2021-12-16 19:43:00|19197.44|19077.44|19196.28|19076.28|19197.75|19077.75|19196.28|19076.28|9
1639683790000|2021-12-16 19:43:10|19196.02|19076.02|19189.48|19069.48|19196.02|19076.02|19189.48|19069.48|10
1639683800000|2021-12-16 19:43:20|19188.28|19068.28|19185.54|19065.54|19188.28|19068.28|19185.54|19065.54|10
1639683810000|2021-12-16 19:43:30|19185.56|19065.56|19185.63|19065.63|19185.8|19065.8|19184.78|19064.78|9
1639683820000|2021-12-16 19:43:40|19186.24|19066.24|19188.54|19068.54|19188.54|19068.54|19186.24|19066.24|10
1639683830000|2021-12-16 19:43:50|19188.44|19068.44|19189.41|19069.41|19190.99|19070.99|19188.44|19068.44|9
1639683840000|2021-12-16 19:44:00|19189.24|19069.24|19187.42|19067.42|19189.55|19069.55|19187.42|19067.42|9
1639683850000|2021-12-16 19:44:10|19186.35|19066.35|19185.67|19065.67|19187.46|19067.46|19185.48|19065.48|10
1639683860000|2021-12-16 19:44:20|19185.27|19065.27|19182.65|19062.65|19185.27|19065.27|19182.65|19062.65|10
1639683870000|2021-12-16 19:44:30|19182.6|19062.6|19178.46|19058.46|19182.6|19062.6|19177.98|19057.98|8
1639683880000|2021-12-16 19:44:40|19178.25|19058.25|19181.02|19061.02|19181.2|19061.2|19178.25|19058.25|10
1639683890000|2021-12-16 19:44:50|19180.9|19060.9|19182.9|19062.9|19182.98|19062.98|19180.86|19060.86|10
1639683900000|2021-12-16 19:45:00|19183.15|19063.15|19184.49|19064.49|19185.28|19065.28|19182.93|19062.93|10
1639683910000|2021-12-16 19:45:10|19184.12|19064.12|19182.25|19062.25|19184.67|19064.67|19182.25|19062.25|10
1639683920000|2021-12-16 19:45:20|19182.03|19062.03|19179.57|19059.57|19182.26|19062.26|19179.57|19059.57|10
1639683930000|2021-12-16 19:45:30|19179.74|19059.74|19176.79|19056.79|19180.34|19060.34|19176.79|19056.79|10
1639683940000|2021-12-16 19:45:40|19176.06|19056.06|19161.56|19041.56|19176.06|19056.06|19161.56|19041.56|10
1639683950000|2021-12-16 19:45:50|19160.77|19040.77|19160|19040|19161.6|19041.6|19159.05|19039.05|10
1639683960000|2021-12-16 19:46:00|19159.38|19039.38|19157.47|19037.47|19159.83|19039.83|19157.47|19037.47|9
1639683970000|2021-12-16 19:46:10|19155.45|19035.45|19154.22|19034.22|19155.58|19035.58|19151.34|19031.34|10
1639683980000|2021-12-16 19:46:20|19154.52|19034.52|19157.03|19037.03|19157.92|19037.92|19154.52|19034.52|10
1639683990000|2021-12-16 19:46:30|19156.81|19036.81|19151.1|19031.1|19157.6|19037.6|19151.1|19031.1|10
1639684000000|2021-12-16 19:46:40|19149.52|19029.52|19139.53|19019.53|19149.52|19029.52|19139.53|19019.53|10
1639684010000|2021-12-16 19:46:50|19139.37|19019.37|19131.4|19011.4|19139.37|19019.37|19131.4|19011.4|10
1639684020000|2021-12-16 19:47:00|19131.82|19011.82|19132.08|19012.08|19132.42|19012.42|19131.46|19011.46|10
1639684030000|2021-12-16 19:47:10|19132.59|19012.59|19130.79|19010.79|19132.59|19012.59|19130.79|19010.79|10
1639684040000|2021-12-16 19:47:20|19130.17|19010.17|19123.34|19003.34|19130.37|19010.37|19123.34|19003.34|10
1639684050000|2021-12-16 19:47:30|19121.86|19001.86|19111.72|18991.72|19121.86|19001.86|19111.69|18991.69|10
1639684060000|2021-12-16 19:47:40|19111.65|18991.65|19110.21|18990.21|19111.65|18991.65|19108.04|18988.04|10
1639684070000|2021-12-16 19:47:50|19109.69|18989.69|19109.17|18989.17|19109.69|18989.69|19108.68|18988.68|10
1639684080000|2021-12-16 19:48:00|19108.93|18988.93|19111.61|18991.61|19111.73|18991.73|19107.76|18987.76|10
1639684090000|2021-12-16 19:48:10|19111.11|18991.11|19109.7|18989.7|19111.76|18991.76|19109.14|18989.14|10
1639684100000|2021-12-16 19:48:20|19109.22|18989.22|19109.1|18989.1|19109.29|18989.29|19107.85|18987.85|10
1639684110000|2021-12-16 19:48:30|19108.81|18988.81|19107.14|18987.14|19109.58|18989.58|19107.14|18987.14|10
1639684120000|2021-12-16 19:48:40|19108.53|18988.53|19107.23|18987.23|19108.62|18988.62|19107.23|18987.23|10
1639684130000|2021-12-16 19:48:50|19106.55|18986.55|19099.79|18979.79|19106.55|18986.55|19099.79|18979.79|10
1639684140000|2021-12-16 19:49:00|19099.3|18979.3|19094.04|18974.04|19099.3|18979.3|19093.86|18973.86|10
1639684150000|2021-12-16 19:49:10|19094.01|18974.01|19088.09|18968.09|19094.01|18974.01|19087|18967|10
1639684160000|2021-12-16 19:49:20|19087.53|18967.53|19087.81|18967.81|19088|18968|19086.64|18966.64|10
1639684170000|2021-12-16 19:49:30|19086.85|18966.85|19084.95|18964.95|19086.85|18966.85|19084.3|18964.3|9
1639684180000|2021-12-16 19:49:40|19085.41|18965.41|19086.5|18966.5|19086.5|18966.5|19084.64|18964.64|10
1639684190000|2021-12-16 19:49:50|19086.4|18966.4|19090.21|18970.21|19090.21|18970.21|19086|18966|10
1639684200000|2021-12-16 19:50:00|19090.67|18970.67|19093.06|18973.06|19093.75|18973.75|19090.61|18970.61|10
1639684210000|2021-12-16 19:50:10|19092.54|18972.54|19089.76|18969.76|19092.54|18972.54|19089.76|18969.76|10
1639684220000|2021-12-16 19:50:20|19088.67|18968.67|19084.47|18964.47|19088.67|18968.67|19084.47|18964.47|10
1639684230000|2021-12-16 19:50:30|19084.18|18964.18|19086.06|18966.06|19086.07|18966.07|19084.18|18964.18|10
1639684240000|2021-12-16 19:50:40|19086.13|18966.13|19092.16|18972.16|19092.16|18972.16|19085.62|18965.62|10
1639684250000|2021-12-16 19:50:50|19091.89|18971.89|19093.5|18973.5|19094.3|18974.3|19091.89|18971.89|10
1639684260000|2021-12-16 19:51:00|19093.77|18973.77|19100.6|18980.6|19101.17|18981.17|19093.77|18973.77|9
1639684270000|2021-12-16 19:51:10|19100.63|18980.63|19103.83|18983.83|19103.83|18983.83|19100.63|18980.63|10
1639684280000|2021-12-16 19:51:20|19103.67|18983.67|19105.44|18985.44|19105.74|18985.74|19103.67|18983.67|10
1639684290000|2021-12-16 19:51:30|19105.38|18985.38|19105.4|18985.4|19106.89|18986.89|19105.18|18985.18|10
1639684300000|2021-12-16 19:51:40|19105.2|18985.2|19111.62|18991.62|19111.62|18991.62|19104.9|18984.9|10
1639684310000|2021-12-16 19:51:50|19111.48|18991.48|19113.87|18993.87|19114.78|18994.78|19111.48|18991.48|10
1639684320000|2021-12-16 19:52:00|19113.04|18993.04|19113.19|18993.19|19113.25|18993.25|19112.91|18992.91|9
1639684330000|2021-12-16 19:52:10|19113.18|18993.18|19113.2|18993.2|19113.2|18993.2|19112.12|18992.12|10
1639684340000|2021-12-16 19:52:20|19113.34|18993.34|19115.15|18995.15|19115.73|18995.73|19113.34|18993.34|10
1639684350000|2021-12-16 19:52:30|19113.81|18993.81|19109.27|18989.27|19113.81|18993.81|19109.27|18989.27|10
1639684360000|2021-12-16 19:52:40|19109.23|18989.23|19114.4|18994.4|19114.4|18994.4|19109.1|18989.1|10
1639684370000|2021-12-16 19:52:50|19114.27|18994.27|19118.77|18998.77|19118.77|18998.77|19114.27|18994.27|10
1639684380000|2021-12-16 19:53:00|19119.54|18999.54|19122.4|19002.4|19122.41|19002.41|19119.54|18999.54|10
1639684390000|2021-12-16 19:53:10|19122.36|19002.36|19128.32|19008.32|19128.32|19008.32|19122.36|19002.36|10
1639684400000|2021-12-16 19:53:20|19128.31|19008.31|19133.78|19013.78|19134|19014|19128.31|19008.31|10
1639684410000|2021-12-16 19:53:30|19133.74|19013.74|19132.74|19012.74|19134.53|19014.53|19132.74|19012.74|10
1639684420000|2021-12-16 19:53:40|19133.34|19013.34|19133.1|19013.1|19134.25|19014.25|19132.76|19012.76|10
1639684430000|2021-12-16 19:53:50|19132.82|19012.82|19133.11|19013.11|19134.59|19014.59|19132.82|19012.82|10
1639684440000|2021-12-16 19:54:00|19132.24|19012.24|19128.7|19008.7|19132.32|19012.32|19128.7|19008.7|9
1639684450000|2021-12-16 19:54:10|19128.75|19008.75|19129.78|19009.78|19129.78|19009.78|19127.13|19007.13|10
1639684460000|2021-12-16 19:54:20|19129.63|19009.63|19116.21|18996.21|19129.63|19009.63|19116.21|18996.21|10
1639684470000|2021-12-16 19:54:30|19115.51|18995.51|19112.35|18992.35|19115.51|18995.51|19112.02|18992.02|10
1639684480000|2021-12-16 19:54:40|19112.52|18992.52|19113.33|18993.33|19114.16|18994.16|19112.52|18992.52|10
1639684490000|2021-12-16 19:54:50|19113.38|18993.38|19108.79|18988.79|19113.38|18993.38|19108.79|18988.79|10
1639684500000|2021-12-16 19:55:00|19108.75|18988.75|19101.46|18981.46|19108.75|18988.75|19101.46|18981.46|10
1639684510000|2021-12-16 19:55:10|19101.35|18981.35|19100.32|18980.32|19101.35|18981.35|19099.65|18979.65|9
1639684520000|2021-12-16 19:55:20|19099.72|18979.72|19097.76|18977.76|19099.72|18979.72|19097.76|18977.76|10
1639684530000|2021-12-16 19:55:30|19097.5|18977.5|19095.23|18975.23|19097.5|18977.5|19094.56|18974.56|10
1639684540000|2021-12-16 19:55:40|19095.15|18975.15|19100.99|18980.99|19100.99|18980.99|19095.15|18975.15|10
1639684550000|2021-12-16 19:55:50|19100.68|18980.68|19108.66|18988.66|19108.66|18988.66|19100.44|18980.44|9
1639684560000|2021-12-16 19:56:00|19109.02|18989.02|19115.48|18995.48|19115.48|18995.48|19109.02|18989.02|10
1639684570000|2021-12-16 19:56:10|19116|18996|19120.11|19000.11|19120.11|19000.11|19116|18996|10
1639684580000|2021-12-16 19:56:20|19120.05|19000.05|19118.46|18998.46|19120.05|19000.05|19118.46|18998.46|10
1639684590000|2021-12-16 19:56:30|19118.51|18998.51|19120.96|19000.96|19120.96|19000.96|19118.51|18998.51|10
1639684600000|2021-12-16 19:56:40|19120.78|19000.78|19121.38|19001.38|19121.39|19001.39|19120.5|19000.5|9
1639684610000|2021-12-16 19:56:50|19121.45|19001.45|19124.12|19004.12|19124.12|19004.12|19121.45|19001.45|10
1639684620000|2021-12-16 19:57:00|19124.27|19004.27|19124.62|19004.62|19124.62|19004.62|19123.2|19003.2|10
1639684630000|2021-12-16 19:57:10|19123.9|19003.9|19123.31|19003.31|19124.01|19004.01|19122.71|19002.71|10
1639684640000|2021-12-16 19:57:20|19123.35|19003.35|19122.68|19002.68|19123.88|19003.88|19122.68|19002.68|10
1639684650000|2021-12-16 19:57:30|19122.65|19002.65|19121.86|19001.86|19122.65|19002.65|19120.71|19000.71|10
1639684660000|2021-12-16 19:57:40|19121.79|19001.79|19121.06|19001.06|19122.36|19002.36|19120.37|19000.37|10
1639684670000|2021-12-16 19:57:50|19121.3|19001.3|19118.62|18998.62|19121.31|19001.31|19118.62|18998.62|10
1639684680000|2021-12-16 19:58:00|19118.27|18998.27|19115.81|18995.81|19118.69|18998.69|19115.81|18995.81|10
1639684690000|2021-12-16 19:58:10|19115.05|18995.05|19112.18|18992.18|19115.05|18995.05|19112.18|18992.18|10
1639684700000|2021-12-16 19:58:20|19112.05|18992.05|19112.84|18992.84|19113.45|18993.45|19112.05|18992.05|10
1639684710000|2021-12-16 19:58:30|19112.29|18992.29|19109.06|18989.06|19112.29|18992.29|19109.06|18989.06|10
1639684720000|2021-12-16 19:58:40|19109.78|18989.78|19110.77|18990.77|19110.93|18990.93|19109.16|18989.16|10
1639684730000|2021-12-16 19:58:50|19110.73|18990.73|19111.16|18991.16|19111.16|18991.16|19109.58|18989.58|9
1639684740000|2021-12-16 19:59:00|19110.52|18990.52|19112.58|18992.58|19112.91|18992.91|19110.52|18990.52|10
1639684750000|2021-12-16 19:59:10|19113.02|18993.02|19117.49|18997.49|19117.49|18997.49|19113.02|18993.02|10
1639684760000|2021-12-16 19:59:20|19116.95|18996.95|19117.94|18997.94|19118.2|18998.2|19116.95|18996.95|10
1639684770000|2021-12-16 19:59:30|19118.39|18998.39|19121.59|19001.59|19122.25|19002.25|19118.39|18998.39|10
1639684780000|2021-12-16 19:59:40|19122.09|19002.09|19126.59|19006.59|19126.59|19006.59|19121.55|19001.55|10
1639684790000|2021-12-16 19:59:50|19127.39|19007.39|19132.96|19012.96|19132.96|19012.96|19127.39|19007.39|9
1639684800000|2021-12-16 20:00:00|19135.96|19015.96|19136.27|19016.27|19138.85|19018.85|19135.9|19015.9|10
1639684810000|2021-12-16 20:00:10|19136.72|19016.72|19140.46|19020.46|19140.46|19020.46|19136.58|19016.58|10
1639684820000|2021-12-16 20:00:20|19140.64|19020.64|19144.56|19024.56|19144.56|19024.56|19140.64|19020.64|10
1639684830000|2021-12-16 20:00:30|19144.4|19024.4|19149.58|19029.58|19149.7|19029.7|19144.4|19024.4|10
1639684840000|2021-12-16 20:00:40|19149.83|19029.83|19151.69|19031.69|19151.71|19031.71|19149.83|19029.83|10
1639684850000|2021-12-16 20:00:50|19151.43|19031.43|19152.76|19032.76|19152.76|19032.76|19151.43|19031.43|9
1639684860000|2021-12-16 20:01:00|19152.78|19032.78|19159.53|19039.53|19159.53|19039.53|19152.78|19032.78|10
1639684870000|2021-12-16 20:01:10|19160.12|19040.12|19163.38|19043.38|19163.38|19043.38|19159.71|19039.71|10
1639684880000|2021-12-16 20:01:20|19166.12|19046.12|19175.64|19055.64|19175.7|19055.7|19165.85|19045.85|10
1639684890000|2021-12-16 20:01:30|19175.62|19055.62|19176.51|19056.51|19176.51|19056.51|19174.13|19054.13|10
1639684900000|2021-12-16 20:01:40|19176.82|19056.82|19174.78|19054.78|19176.82|19056.82|19174.78|19054.78|9
1639684910000|2021-12-16 20:01:50|19174.67|19054.67|19176.9|19056.9|19176.9|19056.9|19174.67|19054.67|10
1639684920000|2021-12-16 20:02:00|19177.02|19057.02|19177.48|19057.48|19177.48|19057.48|19176.55|19056.55|10
1639684930000|2021-12-16 20:02:10|19177.01|19057.01|19179.54|19059.54|19179.54|19059.54|19177.01|19057.01|10
1639684940000|2021-12-16 20:02:20|19178.93|19058.93|19177.59|19057.59|19178.93|19058.93|19177.59|19057.59|10
1639684950000|2021-12-16 20:02:30|19177.51|19057.51|19177.82|19057.82|19178.57|19058.57|19177.51|19057.51|9
1639684960000|2021-12-16 20:02:40|19177.85|19057.85|19177.74|19057.74|19178.56|19058.56|19177.74|19057.74|10
1639684970000|2021-12-16 20:02:50|19178.29|19058.29|19177.13|19057.13|19181.25|19061.25|19177.13|19057.13|10
1639684980000|2021-12-16 20:03:00|19176.82|19056.82|19175.93|19055.93|19176.98|19056.98|19175.93|19055.93|10
1639684990000|2021-12-16 20:03:10|19175.74|19055.74|19172.79|19052.79|19175.74|19055.74|19172.73|19052.73|10
1639685000000|2021-12-16 20:03:20|19173.28|19053.28|19173.49|19053.49|19174.33|19054.33|19172.45|19052.45|10
1639685010000|2021-12-16 20:03:30|19173.34|19053.34|19173.61|19053.61|19174.35|19054.35|19173.34|19053.34|6
1639685020000|2021-12-16 20:03:40|19173.62|19053.62|19172.51|19052.51|19174.19|19054.19|19171.8|19051.8|10
1639685030000|2021-12-16 20:03:50|19172.06|19052.06|19169.71|19049.71|19172.46|19052.46|19169.71|19049.71|9
1639685040000|2021-12-16 20:04:00|19168.83|19048.83|19165.85|19045.85|19168.84|19048.84|19165.85|19045.85|10
1639685050000|2021-12-16 20:04:10|19165.64|19045.64|19162.97|19042.97|19165.85|19045.85|19162.97|19042.97|10
1639685060000|2021-12-16 20:04:20|19162.1|19042.1|19156.96|19036.96|19162.1|19042.1|19156.96|19036.96|10
1639685070000|2021-12-16 20:04:30|19155.04|19035.04|19152.52|19032.52|19155.04|19035.04|19151.11|19031.11|9
1639685080000|2021-12-16 20:04:40|19152.47|19032.47|19155.24|19035.24|19155.24|19035.24|19152.18|19032.18|10
1639685090000|2021-12-16 20:04:50|19155.93|19035.93|19156.74|19036.74|19157.1|19037.1|19155.64|19035.64|10
1639685100000|2021-12-16 20:05:00|19156.97|19036.97|19158.42|19038.42|19158.42|19038.42|19156.48|19036.48|10
1639685110000|2021-12-16 20:05:10|19158.89|19038.89|19159.47|19039.47|19159.47|19039.47|19157.57|19037.57|10
1639685120000|2021-12-16 20:05:20|19159.62|19039.62|19162.51|19042.51|19162.51|19042.51|19159.62|19039.62|10
1639685130000|2021-12-16 20:05:30|19162.63|19042.63|19169.22|19049.22|19169.22|19049.22|19162.44|19042.44|10
1639685140000|2021-12-16 20:05:40|19171.78|19051.78|19180.92|19060.92|19180.92|19060.92|19171.78|19051.78|10
1639685150000|2021-12-16 20:05:50|19181.34|19061.34|19186.21|19066.21|19186.21|19066.21|19181.34|19061.34|10
1639685160000|2021-12-16 20:06:00|19186.96|19066.96|19192.61|19072.61|19192.61|19072.61|19186.96|19066.96|10
1639685170000|2021-12-16 20:06:10|19191.69|19071.69|19192.76|19072.76|19192.76|19072.76|19191.52|19071.52|10
1639685180000|2021-12-16 20:06:20|19193.1|19073.1|19195.36|19075.36|19195.36|19075.36|19192.78|19072.78|10
1639685190000|2021-12-16 20:06:30|19195.16|19075.16|19196.38|19076.38|19197.45|19077.45|19195.16|19075.16|10
1639685200000|2021-12-16 20:06:40|19195.09|19075.09|19192.62|19072.62|19195.09|19075.09|19192.55|19072.55|10
1639685210000|2021-12-16 20:06:50|19192.81|19072.81|19196.03|19076.03|19196.03|19076.03|19192.81|19072.81|10
1639685220000|2021-12-16 20:07:00|19195.95|19075.95|19203.08|19083.08|19203.08|19083.08|19195.95|19075.95|10
1639685230000|2021-12-16 20:07:10|19203.26|19083.26|19206.6|19086.6|19206.83|19086.83|19203.26|19083.26|10
1639685240000|2021-12-16 20:07:20|19206.73|19086.73|19209.97|19089.97|19209.97|19089.97|19206.73|19086.73|10
1639685250000|2021-12-16 20:07:30|19209.69|19089.69|19211.82|19091.82|19212.45|19092.45|19209.69|19089.69|10
1639685260000|2021-12-16 20:07:40|19211.73|19091.73|19212.81|19092.81|19212.92|19092.92|19211.73|19091.73|10
1639685270000|2021-12-16 20:07:50|19212.94|19092.94|19211.49|19091.49|19212.94|19092.94|19211.49|19091.49|10
1639685280000|2021-12-16 20:08:00|19211.4|19091.4|19208.04|19088.04|19211.51|19091.51|19208.04|19088.04|10
1639685290000|2021-12-16 20:08:10|19206.7|19086.7|19206.54|19086.54|19207.96|19087.96|19206.46|19086.46|10
1639685300000|2021-12-16 20:08:20|19206.34|19086.34|19207.57|19087.57|19208.3|19088.3|19206.34|19086.34|10
1639685310000|2021-12-16 20:08:30|19208.06|19088.06|19208.63|19088.63|19209.18|19089.18|19208.06|19088.06|10
1639685320000|2021-12-16 20:08:40|19208.85|19088.85|19209.38|19089.38|19209.38|19089.38|19207.08|19087.08|10
1639685330000|2021-12-16 20:08:50|19210.96|19090.96|19215.93|19095.93|19215.93|19095.93|19209.6|19089.6|10
1639685340000|2021-12-16 20:09:00|19217.04|19097.04|19217.4|19097.4|19217.84|19097.84|19215.7|19095.7|10
1639685350000|2021-12-16 20:09:10|19216.87|19096.87|19217.57|19097.57|19219.54|19099.54|19216.87|19096.87|10
1639685360000|2021-12-16 20:09:20|19217.27|19097.27|19215.56|19095.56|19217.27|19097.27|19215.56|19095.56|9
1639685370000|2021-12-16 20:09:30|19215.54|19095.54|19214.2|19094.2|19215.54|19095.54|19214.2|19094.2|10
1639685380000|2021-12-16 20:09:40|19213.54|19093.54|19207.86|19087.86|19213.54|19093.54|19207.86|19087.86|9
1639685390000|2021-12-16 20:09:50|19207.62|19087.62|19202.36|19082.36|19207.62|19087.62|19202.36|19082.36|10
1639685400000|2021-12-16 20:10:00|19202.15|19082.15|19196.5|19076.5|19202.15|19082.15|19196.5|19076.5|10
1639685410000|2021-12-16 20:10:10|19196.72|19076.72|19195.28|19075.28|19196.72|19076.72|19195.28|19075.28|9
1639685420000|2021-12-16 20:10:20|19195.18|19075.18|19193.07|19073.07|19195.18|19075.18|19193.07|19073.07|9
1639685430000|2021-12-16 20:10:30|19192.57|19072.57|19192.09|19072.09|19193.01|19073.01|19192.09|19072.09|10
1639685440000|2021-12-16 20:10:40|19191.89|19071.89|19191.73|19071.73|19192.32|19072.32|19191.55|19071.55|10
1639685450000|2021-12-16 20:10:50|19192.15|19072.15|19194.27|19074.27|19194.58|19074.58|19192.15|19072.15|10
1639685460000|2021-12-16 20:11:00|19194.69|19074.69|19193.26|19073.26|19195.17|19075.17|19193.26|19073.26|10
1639685470000|2021-12-16 20:11:10|19193.08|19073.08|19191.38|19071.38|19193.08|19073.08|19191.37|19071.37|10
1639685480000|2021-12-16 20:11:20|19193.09|19073.09|19196.12|19076.12|19196.12|19076.12|19193.09|19073.09|10
1639685490000|2021-12-16 20:11:30|19196.23|19076.23|19194.19|19074.19|19196.23|19076.23|19194.19|19074.19|9
1639685500000|2021-12-16 20:11:40|19193.83|19073.83|19191.74|19071.74|19193.83|19073.83|19191.74|19071.74|8
1639685510000|2021-12-16 20:11:50|19191.42|19071.42|19189.75|19069.75|19192.04|19072.04|19189.75|19069.75|10
1639685520000|2021-12-16 20:12:00|19189.78|19069.78|19188.12|19068.12|19189.78|19069.78|19188.12|19068.12|8
1639685530000|2021-12-16 20:12:10|19187.5|19067.5|19183.24|19063.24|19187.5|19067.5|19183.24|19063.24|9
1639685540000|2021-12-16 20:12:20|19182.05|19062.05|19179.2|19059.2|19182.05|19062.05|19179.15|19059.15|10
1639685550000|2021-12-16 20:12:30|19179.13|19059.13|19179.01|19059.01|19179.3|19059.3|19178.88|19058.88|10
1639685560000|2021-12-16 20:12:40|19179|19059|19179.98|19059.98|19179.98|19059.98|19179|19059|9
1639685570000|2021-12-16 20:12:50|19179.97|19059.97|19178.88|19058.88|19180.02|19060.02|19178.66|19058.66|10
1639685580000|2021-12-16 20:13:00|19178.78|19058.78|19179.91|19059.91|19179.96|19059.96|19178.78|19058.78|10
1639685590000|2021-12-16 20:13:10|19180.13|19060.13|19179.85|19059.85|19180.38|19060.38|19179.85|19059.85|10
1639685600000|2021-12-16 20:13:20|19179.28|19059.28|19179.47|19059.47|19179.88|19059.88|19178.54|19058.54|9
1639685610000|2021-12-16 20:13:30|19179.39|19059.39|19173.05|19053.05|19179.39|19059.39|19173.05|19053.05|10
1639685620000|2021-12-16 20:13:40|19172.7|19052.7|19170.17|19050.17|19172.7|19052.7|19169.91|19049.91|10
1639685630000|2021-12-16 20:13:50|19170.39|19050.39|19172.37|19052.37|19172.37|19052.37|19170.39|19050.39|9
1639685640000|2021-12-16 20:14:00|19172.39|19052.39|19172.86|19052.86|19173.88|19053.88|19172.38|19052.38|10
1639685650000|2021-12-16 20:14:10|19172.56|19052.56|19173.21|19053.21|19173.26|19053.26|19172.55|19052.55|9
1639685660000|2021-12-16 20:14:20|19173.54|19053.54|19171.67|19051.67|19173.54|19053.54|19171.58|19051.58|9
1639685670000|2021-12-16 20:14:30|19171.87|19051.87|19171.11|19051.11|19172.1|19052.1|19170.84|19050.84|10
1639685680000|2021-12-16 20:14:40|19171.89|19051.89|19176.71|19056.71|19176.71|19056.71|19171.89|19051.89|9
1639685690000|2021-12-16 20:14:50|19177.17|19057.17|19176.41|19056.41|19177.31|19057.31|19176.35|19056.35|10
1639685700000|2021-12-16 20:15:00|19175.67|19055.67|19174.16|19054.16|19175.67|19055.67|19173.52|19053.52|10
1639685710000|2021-12-16 20:15:10|19174.46|19054.46|19169.77|19049.77|19174.46|19054.46|19169.77|19049.77|10
1639685720000|2021-12-16 20:15:20|19169.07|19049.07|19169|19049|19169.78|19049.78|19168.61|19048.61|10
1639685730000|2021-12-16 20:15:30|19168.14|19048.14|19166|19046|19168.14|19048.14|19166|19046|10
1639685740000|2021-12-16 20:15:40|19165.85|19045.85|19167.78|19047.78|19167.78|19047.78|19165.85|19045.85|10
1639685750000|2021-12-16 20:15:50|19167.85|19047.85|19168.2|19048.2|19168.49|19048.49|19167.68|19047.68|10
1639685760000|2021-12-16 20:16:00|19168.49|19048.49|19171.58|19051.58|19171.58|19051.58|19168.49|19048.49|10
1639685770000|2021-12-16 20:16:10|19172.12|19052.12|19178.74|19058.74|19178.74|19058.74|19172.12|19052.12|10
1639685780000|2021-12-16 20:16:20|19179.62|19059.62|19186.64|19066.64|19186.64|19066.64|19179.62|19059.62|10
1639685790000|2021-12-16 20:16:30|19187.04|19067.04|19191.32|19071.32|19191.32|19071.32|19187.04|19067.04|10
1639685800000|2021-12-16 20:16:40|19192.17|19072.17|19194.47|19074.47|19194.47|19074.47|19192.17|19072.17|9
1639685810000|2021-12-16 20:16:50|19194.98|19074.98|19196.01|19076.01|19196.01|19076.01|19194.98|19074.98|10
1639685820000|2021-12-16 20:17:00|19196.08|19076.08|19197.17|19077.17|19197.17|19077.17|19196.01|19076.01|8
1639685830000|2021-12-16 20:17:10|19197.05|19077.05|19201.61|19081.61|19201.61|19081.61|19197.05|19077.05|10
1639685840000|2021-12-16 20:17:20|19201.57|19081.57|19201.69|19081.69|19202.47|19082.47|19201.28|19081.28|10
1639685850000|2021-12-16 20:17:30|19201.32|19081.32|19195.46|19075.46|19201.32|19081.32|19195.46|19075.46|10
1639685860000|2021-12-16 20:17:40|19195.08|19075.08|19197.35|19077.35|19197.35|19077.35|19195.08|19075.08|10
1639685870000|2021-12-16 20:17:50|19197.85|19077.85|19198.35|19078.35|19198.47|19078.47|19197.72|19077.72|9
1639685880000|2021-12-16 20:18:00|19198.41|19078.41|19202.2|19082.2|19202.2|19082.2|19198.41|19078.41|10
1639685890000|2021-12-16 20:18:10|19202.11|19082.11|19201.16|19081.16|19202.11|19082.11|19201.07|19081.07|10
1639685900000|2021-12-16 20:18:20|19201.49|19081.49|19203.44|19083.44|19203.45|19083.45|19201.48|19081.48|9
1639685910000|2021-12-16 20:18:30|19203.55|19083.55|19205.02|19085.02|19205.04|19085.04|19203.55|19083.55|9
1639685920000|2021-12-16 20:18:40|19205.76|19085.76|19204.2|19084.2|19205.78|19085.78|19204.2|19084.2|10
1639685930000|2021-12-16 20:18:50|19203.58|19083.58|19202.54|19082.54|19203.93|19083.93|19202.54|19082.54|9
1639685940000|2021-12-16 20:19:00|19202.37|19082.37|19203.92|19083.92|19203.98|19083.98|19202.37|19082.37|10
1639685950000|2021-12-16 20:19:10|19203.56|19083.56|19205.03|19085.03|19205.03|19085.03|19203.56|19083.56|10
1639685960000|2021-12-16 20:19:20|19205.09|19085.09|19207.86|19087.86|19207.86|19087.86|19205.09|19085.09|10
1639685970000|2021-12-16 20:19:30|19208.55|19088.55|19210.82|19090.82|19210.82|19090.82|19208.55|19088.55|9
1639685980000|2021-12-16 20:19:40|19210.68|19090.68|19214.39|19094.39|19214.88|19094.88|19210.58|19090.58|10
1639685990000|2021-12-16 20:19:50|19214.52|19094.52|19217.35|19097.35|19217.35|19097.35|19214.52|19094.52|10
1639686000000|2021-12-16 20:20:00|19218.16|19098.16|19217.92|19097.92|19219.86|19099.86|19217.92|19097.92|10
1639686010000|2021-12-16 20:20:10|19217.56|19097.56|19217.43|19097.43|19217.56|19097.56|19216.74|19096.74|10
1639686020000|2021-12-16 20:20:20|19217.77|19097.77|19219.45|19099.45|19219.45|19099.45|19217.06|19097.06|10
1639686030000|2021-12-16 20:20:30|19220.37|19100.37|19223.43|19103.43|19223.43|19103.43|19220.37|19100.37|10
1639686040000|2021-12-16 20:20:40|19225.27|19105.27|19236.44|19116.44|19236.44|19116.44|19225.27|19105.27|10
1639686050000|2021-12-16 20:20:50|19236.66|19116.66|19244.17|19124.17|19244.17|19124.17|19236.66|19116.66|10
1639686060000|2021-12-16 20:21:00|19244.98|19124.98|19265.78|19145.78|19265.78|19145.78|19244.98|19124.98|10
1639686070000|2021-12-16 20:21:10|19266.1|19146.1|19272.31|19152.31|19272.48|19152.48|19266.1|19146.1|10
1639686080000|2021-12-16 20:21:20|19271.66|19151.66|19269.01|19149.01|19271.85|19151.85|19269.01|19149.01|10
1639686090000|2021-12-16 20:21:30|19268.59|19148.59|19267.36|19147.36|19268.59|19148.59|19266.25|19146.25|10
1639686100000|2021-12-16 20:21:40|19267.55|19147.55|19267.33|19147.33|19267.68|19147.68|19266.23|19146.23|10
1639686110000|2021-12-16 20:21:50|19266.93|19146.93|19266.65|19146.65|19268.02|19148.02|19266.51|19146.51|10
1639686120000|2021-12-16 20:22:00|19266.17|19146.17|19265.33|19145.33|19266.17|19146.17|19264.48|19144.48|10
1639686130000|2021-12-16 20:22:10|19264.91|19144.91|19268.16|19148.16|19268.16|19148.16|19264.5|19144.5|10
1639686140000|2021-12-16 20:22:20|19268.65|19148.65|19267.17|19147.17|19268.65|19148.65|19266.39|19146.39|10
1639686150000|2021-12-16 20:22:30|19267.53|19147.53|19267.98|19147.98|19268.27|19148.27|19267.49|19147.49|9
1639686160000|2021-12-16 20:22:40|19267.93|19147.93|19269.13|19149.13|19269.13|19149.13|19267.76|19147.76|10
1639686170000|2021-12-16 20:22:50|19268.94|19148.94|19270.95|19150.95|19270.97|19150.97|19268.71|19148.71|10
1639686180000|2021-12-16 20:23:00|19270.72|19150.72|19271.96|19151.96|19272.03|19152.03|19270.72|19150.72|10
1639686190000|2021-12-16 20:23:10|19272.39|19152.39|19273.36|19153.36|19273.36|19153.36|19270.25|19150.25|10
1639686200000|2021-12-16 20:23:20|19273.15|19153.15|19276.53|19156.53|19276.53|19156.53|19273.15|19153.15|10
1639686210000|2021-12-16 20:23:30|19277.47|19157.47|19279.31|19159.31|19279.67|19159.67|19277.47|19157.47|10
1639686220000|2021-12-16 20:23:40|19279.8|19159.8|19284.43|19164.43|19284.46|19164.46|19279.8|19159.8|10
1639686230000|2021-12-16 20:23:50|19284.49|19164.49|19285.15|19165.15|19285.15|19165.15|19284.4|19164.4|10
1639686240000|2021-12-16 20:24:00|19285.86|19165.86|19290.89|19170.89|19290.89|19170.89|19285.86|19165.86|10
1639686250000|2021-12-16 20:24:10|19291.3|19171.3|19292.26|19172.26|19292.35|19172.35|19291.3|19171.3|9
1639686260000|2021-12-16 20:24:20|19292.57|19172.57|19291.57|19171.57|19292.57|19172.57|19291.35|19171.35|10
1639686270000|2021-12-16 20:24:30|19291.49|19171.49|19289.93|19169.93|19291.49|19171.49|19289.28|19169.28|10
1639686280000|2021-12-16 20:24:40|19290.43|19170.43|19288.63|19168.63|19290.78|19170.78|19288.63|19168.63|9
1639686290000|2021-12-16 20:24:50|19289.05|19169.05|19288.26|19168.26|19289.43|19169.43|19288.25|19168.25|10
1639686300000|2021-12-16 20:25:00|19287.4|19167.4|19286.59|19166.59|19287.8|19167.8|19286.32|19166.32|10
1639686310000|2021-12-16 20:25:10|19286.71|19166.71|19284.93|19164.93|19287.37|19167.37|19284.93|19164.93|10
1639686320000|2021-12-16 20:25:20|19284.38|19164.38|19282.92|19162.92|19284.45|19164.45|19282.92|19162.92|10
1639686330000|2021-12-16 20:25:30|19282.51|19162.51|19281.51|19161.51|19282.62|19162.62|19281.51|19161.51|10
1639686340000|2021-12-16 20:25:40|19281.66|19161.66|19284.85|19164.85|19284.85|19164.85|19280.48|19160.48|10
1639686350000|2021-12-16 20:25:50|19284.82|19164.82|19283.28|19163.28|19284.82|19164.82|19283.28|19163.28|10
1639686360000|2021-12-16 20:26:00|19283.7|19163.7|19283.37|19163.37|19284.51|19164.51|19283.25|19163.25|10
1639686370000|2021-12-16 20:26:10|19283.22|19163.22|19282.43|19162.43|19283.59|19163.59|19282.43|19162.43|10
1639686380000|2021-12-16 20:26:20|19283.05|19163.05|19296.77|19176.77|19296.77|19176.77|19283.05|19163.05|10
1639686390000|2021-12-16 20:26:30|19297.06|19177.06|19301.77|19181.77|19302.49|19182.49|19297.06|19177.06|9
1639686400000|2021-12-16 20:26:40|19301.98|19181.98|19302.64|19182.64|19304.51|19184.51|19301.39|19181.39|10
1639686410000|2021-12-16 20:26:50|19302.72|19182.72|19307.65|19187.65|19307.65|19187.65|19302.72|19182.72|10
1639686420000|2021-12-16 20:27:00|19307.51|19187.51|19309.03|19189.03|19309.03|19189.03|19306.95|19186.95|10
1639686430000|2021-12-16 20:27:10|19308.84|19188.84|19310.31|19190.31|19310.31|19190.31|19306.75|19186.75|10
1639686440000|2021-12-16 20:27:20|19311.14|19191.14|19311.96|19191.96|19312.81|19192.81|19310.46|19190.46|10
1639686450000|2021-12-16 20:27:30|19312.06|19192.06|19312.99|19192.99|19312.99|19192.99|19311.49|19191.49|10
1639686460000|2021-12-16 20:27:40|19312.44|19192.44|19317.08|19197.08|19318.37|19198.37|19311.92|19191.92|9
1639686470000|2021-12-16 20:27:50|19317|19197|19319.35|19199.35|19319.35|19199.35|19316.58|19196.58|10
1639686480000|2021-12-16 20:28:00|19319.96|19199.96|19319.78|19199.78|19320.82|19200.82|19319.78|19199.78|10
1639686490000|2021-12-16 20:28:10|19319.88|19199.88|19319.34|19199.34|19319.99|19199.99|19319.11|19199.11|10
1639686500000|2021-12-16 20:28:20|19319.16|19199.16|19320.81|19200.81|19321.16|19201.16|19319.16|19199.16|9
1639686510000|2021-12-16 20:28:30|19321.08|19201.08|19321.09|19201.09|19322.34|19202.34|19320.93|19200.93|10
1639686520000|2021-12-16 20:28:40|19321.07|19201.07|19321.8|19201.8|19322.04|19202.04|19320.51|19200.51|10
1639686530000|2021-12-16 20:28:50|19321.45|19201.45|19323.42|19203.42|19323.83|19203.83|19320.82|19200.82|10
1639686540000|2021-12-16 20:29:00|19323.73|19203.73|19322.33|19202.33|19323.73|19203.73|19322.28|19202.28|10
1639686550000|2021-12-16 20:29:10|19321.99|19201.99|19321.5|19201.5|19321.99|19201.99|19321.36|19201.36|9
1639686560000|2021-12-16 20:29:20|19321.45|19201.45|19316.44|19196.44|19321.45|19201.45|19316.44|19196.44|10
1639686570000|2021-12-16 20:29:30|19316.22|19196.22|19320.83|19200.83|19320.83|19200.83|19316.22|19196.22|10
1639686580000|2021-12-16 20:29:40|19321.35|19201.35|19332.27|19212.27|19332.27|19212.27|19320.71|19200.71|10
1639686590000|2021-12-16 20:29:50|19334.14|19214.14|19342.04|19222.04|19342.04|19222.04|19334.14|19214.14|10
1639686600000|2021-12-16 20:30:00|19343.53|19223.53|19342.4|19222.4|19343.53|19223.53|19341.51|19221.51|10
1639686610000|2021-12-16 20:30:10|19342.15|19222.15|19343.88|19223.88|19343.88|19223.88|19342.02|19222.02|10
1639686620000|2021-12-16 20:30:20|19343.24|19223.24|19342.56|19222.56|19343.24|19223.24|19341.78|19221.78|10
1639686630000|2021-12-16 20:30:30|19343.13|19223.13|19348.01|19228.01|19348.55|19228.55|19342.9|19222.9|10
1639686640000|2021-12-16 20:30:40|19348.92|19228.92|19350.54|19230.54|19351.32|19231.32|19348.92|19228.92|10
1639686650000|2021-12-16 20:30:50|19350.36|19230.36|19351.72|19231.72|19352.28|19232.28|19350.36|19230.36|10
1639686660000|2021-12-16 20:31:00|19352.43|19232.43|19352.56|19232.56|19353.31|19233.31|19352.39|19232.39|10
1639686670000|2021-12-16 20:31:10|19352.18|19232.18|19351.43|19231.43|19353.08|19233.08|19351.23|19231.23|10
1639686680000|2021-12-16 20:31:20|19351.15|19231.15|19352.21|19232.21|19352.21|19232.21|19351.08|19231.08|10
1639686690000|2021-12-16 20:31:30|19352.22|19232.22|19347.85|19227.85|19352.54|19232.54|19347.85|19227.85|10
1639686700000|2021-12-16 20:31:40|19347.59|19227.59|19344.69|19224.69|19347.59|19227.59|19344.69|19224.69|7
1639686710000|2021-12-16 20:31:50|19344.94|19224.94|19340.71|19220.71|19345.06|19225.06|19340.71|19220.71|9
1639686720000|2021-12-16 20:32:00|19340.24|19220.24|19338.37|19218.37|19340.66|19220.66|19337.45|19217.45|10
1639686730000|2021-12-16 20:32:10|19338.02|19218.02|19331.05|19211.05|19338.02|19218.02|19331.05|19211.05|9
1639686740000|2021-12-16 20:32:20|19330.74|19210.74|19327.78|19207.78|19330.74|19210.74|19326.94|19206.94|9
1639686750000|2021-12-16 20:32:30|19327.81|19207.81|19320.23|19200.23|19327.81|19207.81|19320.23|19200.23|10
1639686760000|2021-12-16 20:32:40|19316.48|19196.48|19312.53|19192.53|19316.48|19196.48|19310.72|19190.72|10
1639686770000|2021-12-16 20:32:50|19312.34|19192.34|19312.32|19192.32|19312.75|19192.75|19311.81|19191.81|10
1639686780000|2021-12-16 20:33:00|19312.56|19192.56|19310.66|19190.66|19312.56|19192.56|19310.18|19190.18|10
1639686790000|2021-12-16 20:33:10|19307.98|19187.98|19303.78|19183.78|19307.98|19187.98|19303.69|19183.69|10
1639686800000|2021-12-16 20:33:20|19301.62|19181.62|19297.94|19177.94|19301.62|19181.62|19297.94|19177.94|10
1639686810000|2021-12-16 20:33:30|19297.7|19177.7|19297.72|19177.72|19297.72|19177.72|19296.16|19176.16|10
1639686820000|2021-12-16 20:33:40|19299.68|19179.68|19302.78|19182.78|19302.78|19182.78|19299.68|19179.68|10
1639686830000|2021-12-16 20:33:50|19302.96|19182.96|19304.52|19184.52|19304.73|19184.73|19302.85|19182.85|10
1639686840000|2021-12-16 20:34:00|19305.51|19185.51|19308.58|19188.58|19308.58|19188.58|19304.56|19184.56|9
1639686850000|2021-12-16 20:34:10|19309.08|19189.08|19313.75|19193.75|19313.75|19193.75|19309.08|19189.08|9
1639686860000|2021-12-16 20:34:20|19313.52|19193.52|19312.58|19192.58|19314.06|19194.06|19311.99|19191.99|10
1639686870000|2021-12-16 20:34:30|19312.67|19192.67|19314.48|19194.48|19314.48|19194.48|19312|19192|10
1639686880000|2021-12-16 20:34:40|19315.92|19195.92|19324.33|19204.33|19324.33|19204.33|19315.92|19195.92|10
1639686890000|2021-12-16 20:34:50|19324.7|19204.7|19329.43|19209.43|19329.6|19209.6|19324.57|19204.57|10
1639686900000|2021-12-16 20:35:00|19330.74|19210.74|19333.11|19213.11|19333.46|19213.46|19330.74|19210.74|10
1639686910000|2021-12-16 20:35:10|19333.01|19213.01|19331.4|19211.4|19333.01|19213.01|19331.25|19211.25|10
1639686920000|2021-12-16 20:35:20|19329.7|19209.7|19329.41|19209.41|19330.65|19210.65|19328.85|19208.85|10
1639686930000|2021-12-16 20:35:30|19329.19|19209.19|19332.31|19212.31|19332.31|19212.31|19329.19|19209.19|10
1639686940000|2021-12-16 20:35:40|19331.94|19211.94|19333.76|19213.76|19333.76|19213.76|19331.34|19211.34|10
1639686950000|2021-12-16 20:35:50|19334.02|19214.02|19332.09|19212.09|19334.02|19214.02|19331.88|19211.88|10
1639686960000|2021-12-16 20:36:00|19332.38|19212.38|19332.74|19212.74|19332.98|19212.98|19331.75|19211.75|10
1639686970000|2021-12-16 20:36:10|19333.11|19213.11|19333.81|19213.81|19334.38|19214.38|19332.94|19212.94|10
1639686980000|2021-12-16 20:36:20|19333.8|19213.8|19331.43|19211.43|19333.81|19213.81|19331.43|19211.43|10
1639686990000|2021-12-16 20:36:30|19330.6|19210.6|19331.03|19211.03|19331.03|19211.03|19328.72|19208.72|10
1639687000000|2021-12-16 20:36:40|19332.44|19212.44|19334|19214|19334|19214|19332.38|19212.38|10
1639687010000|2021-12-16 20:36:50|19333.87|19213.87|19331.79|19211.79|19333.93|19213.93|19331.79|19211.79|10
1639687020000|2021-12-16 20:37:00|19330.62|19210.62|19329.1|19209.1|19330.88|19210.88|19328.93|19208.93|10
1639687030000|2021-12-16 20:37:10|19328.85|19208.85|19324.53|19204.53|19328.85|19208.85|19324.51|19204.51|9
1639687040000|2021-12-16 20:37:20|19323.45|19203.45|19319.21|19199.21|19323.45|19203.45|19319.21|19199.21|10
1639687050000|2021-12-16 20:37:30|19318.25|19198.25|19317.79|19197.79|19319.48|19199.48|19317.36|19197.36|10
1639687060000|2021-12-16 20:37:40|19317.46|19197.46|19315.72|19195.72|19317.46|19197.46|19315.33|19195.33|10
1639687070000|2021-12-16 20:37:50|19316.07|19196.07|19314.2|19194.2|19316.07|19196.07|19314.2|19194.2|10
1639687080000|2021-12-16 20:38:00|19314.15|19194.15|19310.16|19190.16|19314.15|19194.15|19309.59|19189.59|10
1639687090000|2021-12-16 20:38:10|19309.78|19189.78|19310.91|19190.91|19311.03|19191.03|19309.78|19189.78|10
1639687100000|2021-12-16 20:38:20|19311.51|19191.51|19313.7|19193.7|19313.78|19193.78|19311.23|19191.23|9
1639687110000|2021-12-16 20:38:30|19314.23|19194.23|19313.63|19193.63|19314.23|19194.23|19312.94|19192.94|10
1639687120000|2021-12-16 20:38:40|19313.18|19193.18|19315.32|19195.32|19315.53|19195.53|19312.37|19192.37|10
1639687130000|2021-12-16 20:38:50|19315.58|19195.58|19322.78|19202.78|19322.99|19202.99|19315.58|19195.58|10
1639687140000|2021-12-16 20:39:00|19323.96|19203.96|19323|19203|19324.27|19204.27|19322.76|19202.76|10
1639687150000|2021-12-16 20:39:10|19323.01|19203.01|19323.65|19203.65|19323.99|19203.99|19322.64|19202.64|10
1639687160000|2021-12-16 20:39:20|19324.15|19204.15|19325.68|19205.68|19325.86|19205.86|19324.15|19204.15|9
1639687170000|2021-12-16 20:39:30|19326.88|19206.88|19327.44|19207.44|19327.44|19207.44|19326.6|19206.6|10
1639687180000|2021-12-16 20:39:40|19327.17|19207.17|19330.01|19210.01|19330.18|19210.18|19326.89|19206.89|9
1639687190000|2021-12-16 20:39:50|19330.39|19210.39|19332.1|19212.1|19332.1|19212.1|19329.99|19209.99|10
1639687200000|2021-12-16 20:40:00|19332.11|19212.11|19330.28|19210.28|19332.3|19212.3|19329.87|19209.87|9
1639687210000|2021-12-16 20:40:10|19330.24|19210.24|19329.57|19209.57|19330.24|19210.24|19329.23|19209.23|9
1639687220000|2021-12-16 20:40:20|19329.68|19209.68|19332.46|19212.46|19332.46|19212.46|19329.47|19209.47|10
1639687230000|2021-12-16 20:40:30|19332.85|19212.85|19334.76|19214.76|19334.76|19214.76|19332.85|19212.85|10
1639687240000|2021-12-16 20:40:40|19336.22|19216.22|19339.76|19219.76|19339.76|19219.76|19336.09|19216.09|10
1639687250000|2021-12-16 20:40:50|19339.89|19219.89|19340.84|19220.84|19340.84|19220.84|19339.71|19219.71|10
1639687260000|2021-12-16 20:41:00|19340.94|19220.94|19343.1|19223.1|19343.48|19223.48|19340.48|19220.48|10
1639687270000|2021-12-16 20:41:10|19343.13|19223.13|19342.49|19222.49|19343.13|19223.13|19342.46|19222.46|8
1639687280000|2021-12-16 20:41:20|19342.31|19222.31|19345.49|19225.49|19346.31|19226.31|19342.31|19222.31|10
1639687290000|2021-12-16 20:41:30|19345.24|19225.24|19342.37|19222.37|19345.94|19225.94|19342.37|19222.37|10
1639687300000|2021-12-16 20:41:40|19342.03|19222.03|19342.08|19222.08|19342.64|19222.64|19341.5|19221.5|10
1639687310000|2021-12-16 20:41:50|19342.19|19222.19|19342.82|19222.82|19344.54|19224.54|19342.05|19222.05|10
1639687320000|2021-12-16 20:42:00|19341.56|19221.56|19335.31|19215.31|19341.56|19221.56|19335.22|19215.22|10
1639687330000|2021-12-16 20:42:10|19335.39|19215.39|19338.02|19218.02|19338.08|19218.08|19335.39|19215.39|10
1639687340000|2021-12-16 20:42:20|19338.52|19218.52|19334.97|19214.97|19338.52|19218.52|19334.97|19214.97|10
1639687350000|2021-12-16 20:42:30|19336.03|19216.03|19332.28|19212.28|19336.03|19216.03|19331.81|19211.81|10
1639687360000|2021-12-16 20:42:40|19331.58|19211.58|19335.47|19215.47|19335.47|19215.47|19331.58|19211.58|10
1639687370000|2021-12-16 20:42:50|19335.71|19215.71|19331.44|19211.44|19335.71|19215.71|19330.96|19210.96|10
1639687380000|2021-12-16 20:43:00|19330.61|19210.61|19325.97|19205.97|19330.61|19210.61|19325.97|19205.97|9
1639687390000|2021-12-16 20:43:10|19324.39|19204.39|19318.96|19198.96|19324.39|19204.39|19318.96|19198.96|10
1639687400000|2021-12-16 20:43:20|19317.82|19197.82|19312.39|19192.39|19317.82|19197.82|19312.39|19192.39|10
1639687410000|2021-12-16 20:43:30|19312.46|19192.46|19308.66|19188.66|19312.46|19192.46|19307.26|19187.26|10
1639687420000|2021-12-16 20:43:40|19308.09|19188.09|19305.01|19185.01|19308.09|19188.09|19305.01|19185.01|9
1639687430000|2021-12-16 20:43:50|19304.62|19184.62|19304.57|19184.57|19305.31|19185.31|19303.87|19183.87|10
1639687440000|2021-12-16 20:44:00|19303.36|19183.36|19298.12|19178.12|19303.36|19183.36|19298.12|19178.12|10
1639687450000|2021-12-16 20:44:10|19298.14|19178.14|19294.68|19174.68|19298.14|19178.14|19293.77|19173.77|10
1639687460000|2021-12-16 20:44:20|19294.41|19174.41|19295.77|19175.77|19296.1|19176.1|19294.34|19174.34|10
1639687470000|2021-12-16 20:44:30|19295.6|19175.6|19294.09|19174.09|19295.98|19175.98|19294.09|19174.09|9
1639687480000|2021-12-16 20:44:40|19293.78|19173.78|19287.75|19167.75|19293.78|19173.78|19287.75|19167.75|10
1639687490000|2021-12-16 20:44:50|19287.79|19167.79|19284.63|19164.63|19287.79|19167.79|19284.63|19164.63|10
1639687500000|2021-12-16 20:45:00|19284.3|19164.3|19292.21|19172.21|19292.21|19172.21|19284.3|19164.3|10
1639687510000|2021-12-16 20:45:10|19293.03|19173.03|19295.86|19175.86|19295.86|19175.86|19293.03|19173.03|9
1639687520000|2021-12-16 20:45:20|19295.37|19175.37|19295.58|19175.58|19297.3|19177.3|19295.37|19175.37|10
1639687530000|2021-12-16 20:45:30|19294.87|19174.87|19300.08|19180.08|19300.08|19180.08|19294.87|19174.87|10
1639687540000|2021-12-16 20:45:40|19300|19180|19301.02|19181.02|19301.81|19181.81|19299.79|19179.79|10
1639687550000|2021-12-16 20:45:50|19300.84|19180.84|19296.55|19176.55|19300.84|19180.84|19296.55|19176.55|10
1639687560000|2021-12-16 20:46:00|19296.24|19176.24|19291.17|19171.17|19296.24|19176.24|19291.17|19171.17|10
1639687570000|2021-12-16 20:46:10|19290.63|19170.63|19289.06|19169.06|19290.69|19170.69|19289.05|19169.05|10
1639687580000|2021-12-16 20:46:20|19288.81|19168.81|19286.65|19166.65|19288.81|19168.81|19286.61|19166.61|10
1639687590000|2021-12-16 20:46:30|19286.16|19166.16|19285.41|19165.41|19286.16|19166.16|19284.52|19164.52|10
1639687600000|2021-12-16 20:46:40|19285.47|19165.47|19288.23|19168.23|19288.45|19168.45|19285.47|19165.47|10
1639687610000|2021-12-16 20:46:50|19288.15|19168.15|19284.97|19164.97|19288.17|19168.17|19284.97|19164.97|10
1639687620000|2021-12-16 20:47:00|19285.05|19165.05|19284.26|19164.26|19285.05|19165.05|19283.78|19163.78|8
1639687630000|2021-12-16 20:47:10|19283.69|19163.69|19283.94|19163.94|19284.53|19164.53|19283.69|19163.69|10
1639687640000|2021-12-16 20:47:20|19284.48|19164.48|19288.16|19168.16|19288.16|19168.16|19284.48|19164.48|9
1639687650000|2021-12-16 20:47:30|19288.26|19168.26|19287.31|19167.31|19288.26|19168.26|19286.5|19166.5|10
1639687660000|2021-12-16 20:47:40|19286.46|19166.46|19291.25|19171.25|19291.25|19171.25|19286.46|19166.46|10
1639687670000|2021-12-16 20:47:50|19290.54|19170.54|19289.57|19169.57|19292.12|19172.12|19289.57|19169.57|10
1639687680000|2021-12-16 20:48:00|19289.75|19169.75|19289.44|19169.44|19290.04|19170.04|19289.12|19169.12|10
1639687690000|2021-12-16 20:48:10|19288.75|19168.75|19287.52|19167.52|19289.36|19169.36|19287.52|19167.52|10
1639687700000|2021-12-16 20:48:20|19287.63|19167.63|19287.49|19167.49|19287.63|19167.63|19286.04|19166.04|10
1639687710000|2021-12-16 20:48:30|19287.78|19167.78|19288.58|19168.58|19289.18|19169.18|19287.78|19167.78|10
1639687720000|2021-12-16 20:48:40|19286.82|19166.82|19287.55|19167.55|19287.55|19167.55|19286.26|19166.26|10
1639687730000|2021-12-16 20:48:50|19287.41|19167.41|19288.51|19168.51|19289.02|19169.02|19287.36|19167.36|9
1639687740000|2021-12-16 20:49:00|19288.13|19168.13|19286.89|19166.89|19288.2|19168.2|19286.89|19166.89|10
1639687750000|2021-12-16 20:49:10|19286.93|19166.93|19285.36|19165.36|19287.1|19167.1|19285.36|19165.36|10
1639687760000|2021-12-16 20:49:20|19285.02|19165.02|19280.67|19160.67|19285.02|19165.02|19280.62|19160.62|10
1639687770000|2021-12-16 20:49:30|19280.5|19160.5|19279.33|19159.33|19280.5|19160.5|19278.93|19158.93|10
1639687780000|2021-12-16 20:49:40|19278.78|19158.78|19271.77|19151.77|19278.78|19158.78|19271.77|19151.77|10
1639687790000|2021-12-16 20:49:50|19271.3|19151.3|19265.16|19145.16|19271.3|19151.3|19265.16|19145.16|10
1639687800000|2021-12-16 20:50:00|19264.11|19144.11|19259.64|19139.64|19264.11|19144.11|19259.07|19139.07|10
1639687810000|2021-12-16 20:50:10|19257.82|19137.82|19261.23|19141.23|19261.23|19141.23|19257.82|19137.82|9
1639687820000|2021-12-16 20:50:20|19261.91|19141.91|19259.76|19139.76|19262.81|19142.81|19259.76|19139.76|10
1639687830000|2021-12-16 20:50:30|19259.15|19139.15|19260.72|19140.72|19260.72|19140.72|19257.6|19137.6|10
1639687840000|2021-12-16 20:50:40|19262.29|19142.29|19267.11|19147.11|19267.11|19147.11|19262.29|19142.29|9
1639687850000|2021-12-16 20:50:50|19267.7|19147.7|19273.3|19153.3|19273.3|19153.3|19267.7|19147.7|10
1639687860000|2021-12-16 20:51:00|19274.52|19154.52|19277.12|19157.12|19277.12|19157.12|19274.52|19154.52|10
1639687870000|2021-12-16 20:51:10|19276.87|19156.87|19279.94|19159.94|19279.94|19159.94|19276.57|19156.57|10
1639687880000|2021-12-16 20:51:20|19280.23|19160.23|19283.65|19163.65|19283.65|19163.65|19280.23|19160.23|10
1639687890000|2021-12-16 20:51:30|19284.07|19164.07|19286.29|19166.29|19286.87|19166.87|19284.07|19164.07|10
1639687900000|2021-12-16 20:51:40|19286.65|19166.65|19285.57|19165.57|19287.02|19167.02|19285.57|19165.57|10
1639687910000|2021-12-16 20:51:50|19285.53|19165.53|19284.18|19164.18|19285.53|19165.53|19284.1|19164.1|9
1639687920000|2021-12-16 20:52:00|19284.32|19164.32|19285.61|19165.61|19286.03|19166.03|19284.32|19164.32|10
1639687930000|2021-12-16 20:52:10|19285.74|19165.74|19286.01|19166.01|19286.12|19166.12|19284.98|19164.98|10
1639687940000|2021-12-16 20:52:20|19285.67|19165.67|19283|19163|19285.72|19165.72|19283|19163|10
1639687950000|2021-12-16 20:52:30|19282.59|19162.59|19283.02|19163.02|19283.11|19163.11|19282.26|19162.26|9
1639687960000|2021-12-16 20:52:40|19283.05|19163.05|19284.36|19164.36|19284.74|19164.74|19283.05|19163.05|10
1639687970000|2021-12-16 20:52:50|19284.71|19164.71|19283.26|19163.26|19284.71|19164.71|19283.26|19163.26|10
1639687980000|2021-12-16 20:53:00|19283.09|19163.09|19284.86|19164.86|19284.86|19164.86|19282.59|19162.59|9
1639687990000|2021-12-16 20:53:10|19284.69|19164.69|19283.42|19163.42|19284.69|19164.69|19283.42|19163.42|8
1639688000000|2021-12-16 20:53:20|19283.22|19163.22|19280.34|19160.34|19283.22|19163.22|19280.22|19160.22|10
1639688010000|2021-12-16 20:53:30|19280.31|19160.31|19282.46|19162.46|19282.58|19162.58|19280|19160|10
1639688020000|2021-12-16 20:53:40|19283.79|19163.79|19282.07|19162.07|19283.83|19163.83|19281.98|19161.98|9
1639688030000|2021-12-16 20:53:50|19282.43|19162.43|19282.15|19162.15|19283.55|19163.55|19282.15|19162.15|9
1639688040000|2021-12-16 20:54:00|19282.18|19162.18|19284.04|19164.04|19284.04|19164.04|19281.74|19161.74|8
1639688050000|2021-12-16 20:54:10|19285.2|19165.2|19287.46|19167.46|19287.85|19167.85|19285.2|19165.2|10
1639688060000|2021-12-16 20:54:20|19287.69|19167.69|19284.71|19164.71|19287.8|19167.8|19284.71|19164.71|10
1639688070000|2021-12-16 20:54:30|19284.32|19164.32|19282.43|19162.43|19284.33|19164.33|19282.17|19162.17|10
1639688080000|2021-12-16 20:54:40|19282.35|19162.35|19275.16|19155.16|19282.6|19162.6|19275.16|19155.16|10
1639688090000|2021-12-16 20:54:50|19275.12|19155.12|19269.29|19149.29|19275.12|19155.12|19269.29|19149.29|10
1639688100000|2021-12-16 20:55:00|19269.61|19149.61|19269.75|19149.75|19269.75|19149.75|19268.1|19148.1|10
1639688110000|2021-12-16 20:55:10|19269.82|19149.82|19271.46|19151.46|19271.46|19151.46|19269.74|19149.74|10
1639688120000|2021-12-16 20:55:20|19271.34|19151.34|19274.32|19154.32|19274.71|19154.71|19271.34|19151.34|10
1639688130000|2021-12-16 20:55:30|19274.57|19154.57|19277.71|19157.71|19277.71|19157.71|19274.33|19154.33|10
1639688140000|2021-12-16 20:55:40|19278.38|19158.38|19282.17|19162.17|19282.17|19162.17|19278.38|19158.38|10
1639688150000|2021-12-16 20:55:50|19281.9|19161.9|19286.24|19166.24|19286.34|19166.34|19281.9|19161.9|10
1639688160000|2021-12-16 20:56:00|19286.42|19166.42|19285.05|19165.05|19287.45|19167.45|19285.05|19165.05|10
1639688170000|2021-12-16 20:56:10|19284.99|19164.99|19284.55|19164.55|19284.99|19164.99|19284.13|19164.13|9
1639688180000|2021-12-16 20:56:20|19284.68|19164.68|19284.97|19164.97|19286.05|19166.05|19284.53|19164.53|10
1639688190000|2021-12-16 20:56:30|19284.95|19164.95|19283.03|19163.03|19284.95|19164.95|19283.03|19163.03|10
1639688200000|2021-12-16 20:56:40|19282.96|19162.96|19280.09|19160.09|19282.96|19162.96|19280.09|19160.09|10
1639688210000|2021-12-16 20:56:50|19280.08|19160.08|19280.91|19160.91|19281.03|19161.03|19279.5|19159.5|9
1639688220000|2021-12-16 20:57:00|19280.87|19160.87|19284.38|19164.38|19284.79|19164.79|19280.87|19160.87|10
1639688230000|2021-12-16 20:57:10|19284.57|19164.57|19285.27|19165.27|19286.85|19166.85|19284.57|19164.57|10
1639688240000|2021-12-16 20:57:20|19285|19165|19283.29|19163.29|19285|19165|19283.29|19163.29|8
1639688250000|2021-12-16 20:57:30|19283.18|19163.18|19280.6|19160.6|19283.18|19163.18|19280.6|19160.6|10
1639688260000|2021-12-16 20:57:40|19280.48|19160.48|19278.21|19158.21|19280.48|19160.48|19278.21|19158.21|10
1639688270000|2021-12-16 20:57:50|19278.15|19158.15|19275.2|19155.2|19278.61|19158.61|19275.2|19155.2|10
1639688280000|2021-12-16 20:58:00|19274.55|19154.55|19272.02|19152.02|19274.55|19154.55|19272.02|19152.02|10
1639688290000|2021-12-16 20:58:10|19271.3|19151.3|19266.65|19146.65|19271.3|19151.3|19266.65|19146.65|10
1639688300000|2021-12-16 20:58:20|19264.72|19144.72|19258.03|19138.03|19264.72|19144.72|19258.03|19138.03|10
1639688310000|2021-12-16 20:58:30|19257.01|19137.01|19249.33|19129.33|19257.01|19137.01|19249.33|19129.33|10
1639688320000|2021-12-16 20:58:40|19248.94|19128.94|19244.24|19124.24|19248.94|19128.94|19244.04|19124.04|10
1639688330000|2021-12-16 20:58:50|19244.05|19124.05|19237.69|19117.69|19244.05|19124.05|19237.43|19117.43|10
1639688340000|2021-12-16 20:59:00|19236.34|19116.34|19237.55|19117.55|19238.02|19118.02|19236.11|19116.11|10
1639688350000|2021-12-16 20:59:10|19237.33|19117.33|19237.14|19117.14|19237.52|19117.52|19236.57|19116.57|10
1639688360000|2021-12-16 20:59:20|19238.49|19118.49|19236.05|19116.05|19238.49|19118.49|19236.05|19116.05|10
1639688370000|2021-12-16 20:59:30|19236.35|19116.35|19236.24|19116.24|19236.77|19116.77|19235.57|19115.57|10
1639688380000|2021-12-16 20:59:40|19235.77|19115.77|19232.8|19112.8|19235.77|19115.77|19232.8|19112.8|10
1639688390000|2021-12-16 20:59:50|19231.99|19111.99|19225.44|19105.44|19231.99|19111.99|19225.29|19105.29|10
1639688400000|2021-12-16 21:00:00|19223.78|19103.78|19218.93|19098.93|19224.02|19104.02|19218.93|19098.93|10
1639688410000|2021-12-16 21:00:10|19218.81|19098.81|19216.99|19096.99|19219.34|19099.34|19216.84|19096.84|10
1639688420000|2021-12-16 21:00:20|19216.35|19096.35|19212.87|19092.87|19216.69|19096.69|19212.87|19092.87|10
1639688430000|2021-12-16 21:00:30|19211.9|19091.9|19210.83|19090.83|19211.9|19091.9|19209.1|19089.1|10
1639688440000|2021-12-16 21:00:40|19210.75|19090.75|19212.31|19092.31|19212.31|19092.31|19210.41|19090.41|10
1639688450000|2021-12-16 21:00:50|19213.48|19093.48|19215.16|19095.16|19215.16|19095.16|19212.58|19092.58|10
1639688460000|2021-12-16 21:01:00|19215.42|19095.42|19225.05|19105.05|19225.23|19105.23|19215.42|19095.42|10
1639688470000|2021-12-16 21:01:10|19225.41|19105.41|19234.96|19114.96|19234.96|19114.96|19225.41|19105.41|10
1639688480000|2021-12-16 21:01:20|19234.17|19114.17|19238.24|19118.24|19238.24|19118.24|19234.17|19114.17|10
1639688490000|2021-12-16 21:01:30|19239.01|19119.01|19243.6|19123.6|19243.6|19123.6|19238.97|19118.97|10
1639688500000|2021-12-16 21:01:40|19243.57|19123.57|19243.09|19123.09|19243.81|19123.81|19242.96|19122.96|10
1639688510000|2021-12-16 21:01:50|19242.93|19122.93|19243.84|19123.84|19243.9|19123.9|19242.67|19122.67|10
1639688520000|2021-12-16 21:02:00|19243.97|19123.97|19245.7|19125.7|19245.7|19125.7|19243.97|19123.97|10
1639688530000|2021-12-16 21:02:10|19245.65|19125.65|19246.38|19126.38|19247.41|19127.41|19245.65|19125.65|10
1639688540000|2021-12-16 21:02:20|19246.36|19126.36|19245.54|19125.54|19246.51|19126.51|19245.14|19125.14|10
1639688550000|2021-12-16 21:02:30|19245.34|19125.34|19245.64|19125.64|19245.68|19125.68|19245.23|19125.23|9
1639688560000|2021-12-16 21:02:40|19245.87|19125.87|19247.52|19127.52|19247.92|19127.92|19245.87|19125.87|10
1639688570000|2021-12-16 21:02:50|19247.79|19127.79|19250.15|19130.15|19250.15|19130.15|19247.79|19127.79|8
1639688580000|2021-12-16 21:03:00|19250.45|19130.45|19251.52|19131.52|19251.52|19131.52|19250.45|19130.45|10
1639688590000|2021-12-16 21:03:10|19252.25|19132.25|19252.37|19132.37|19252.72|19132.72|19251.97|19131.97|9
1639688600000|2021-12-16 21:03:20|19252.04|19132.04|19252.63|19132.63|19253.02|19133.02|19251.59|19131.59|10
1639688610000|2021-12-16 21:03:30|19252.82|19132.82|19252.3|19132.3|19253.49|19133.49|19252.01|19132.01|10
1639688620000|2021-12-16 21:03:40|19252.34|19132.34|19252.12|19132.12|19252.55|19132.55|19251.14|19131.14|10
1639688630000|2021-12-16 21:03:50|19252.26|19132.26|19253.71|19133.71|19254.23|19134.23|19252.26|19132.26|10
1639688640000|2021-12-16 21:04:00|19253.86|19133.86|19254.73|19134.73|19255.15|19135.15|19253.69|19133.69|10
1639688650000|2021-12-16 21:04:10|19254.86|19134.86|19257.62|19137.62|19257.62|19137.62|19254.86|19134.86|10
1639688660000|2021-12-16 21:04:20|19258.91|19138.91|19267.79|19147.79|19267.79|19147.79|19258.91|19138.91|10
1639688670000|2021-12-16 21:04:30|19270.54|19150.54|19273.01|19153.01|19273.01|19153.01|19270.54|19150.54|10
1639688680000|2021-12-16 21:04:40|19273.02|19153.02|19276.16|19156.16|19276.16|19156.16|19273.02|19153.02|10
1639688690000|2021-12-16 21:04:50|19276.54|19156.54|19277.09|19157.09|19277.94|19157.94|19276.54|19156.54|10
1639688700000|2021-12-16 21:05:00|19276.67|19156.67|19278.69|19158.69|19278.85|19158.85|19276.5|19156.5|10
1639688710000|2021-12-16 21:05:10|19278.66|19158.66|19280.25|19160.25|19280.25|19160.25|19278.59|19158.59|9
1639688720000|2021-12-16 21:05:20|19279.67|19159.67|19282.1|19162.1|19282.1|19162.1|19279.13|19159.13|10
1639688730000|2021-12-16 21:05:30|19280.93|19160.93|19280.16|19160.16|19281.58|19161.58|19279.52|19159.52|9
1639688740000|2021-12-16 21:05:40|19280.1|19160.1|19278.63|19158.63|19280.13|19160.13|19278.63|19158.63|9
1639688750000|2021-12-16 21:05:50|19278.86|19158.86|19276.43|19156.43|19278.89|19158.89|19276.33|19156.33|10
1639688760000|2021-12-16 21:06:00|19276.48|19156.48|19276.15|19156.15|19276.48|19156.48|19275.36|19155.36|10
1639688770000|2021-12-16 21:06:10|19276.27|19156.27|19278.32|19158.32|19278.32|19158.32|19276.06|19156.06|9
1639688780000|2021-12-16 21:06:20|19278.54|19158.54|19280.32|19160.32|19280.32|19160.32|19278.54|19158.54|10
1639688790000|2021-12-16 21:06:30|19280.33|19160.33|19280.58|19160.58|19281.28|19161.28|19280.06|19160.06|10
1639688800000|2021-12-16 21:06:40|19279.6|19159.6|19276.96|19156.96|19279.66|19159.66|19276.53|19156.53|10
1639688810000|2021-12-16 21:06:50|19276.93|19156.93|19272.34|19152.34|19276.93|19156.93|19272.34|19152.34|10
1639688820000|2021-12-16 21:07:00|19272.37|19152.37|19271.88|19151.88|19272.79|19152.79|19271.88|19151.88|9
1639688830000|2021-12-16 21:07:10|19272.16|19152.16|19271.71|19151.71|19272.4|19152.4|19271.48|19151.48|10
1639688840000|2021-12-16 21:07:20|19271.75|19151.75|19272.55|19152.55|19272.64|19152.64|19271.57|19151.57|10
1639688850000|2021-12-16 21:07:30|19272.82|19152.82|19271.59|19151.59|19273.8|19153.8|19271.59|19151.59|10
1639688860000|2021-12-16 21:07:40|19271.51|19151.51|19270.35|19150.35|19272|19152|19270.35|19150.35|10
1639688870000|2021-12-16 21:07:50|19270.47|19150.47|19271.44|19151.44|19271.44|19151.44|19269.68|19149.68|10
1639688880000|2021-12-16 21:08:00|19271.39|19151.39|19272.61|19152.61|19272.61|19152.61|19271.39|19151.39|10
1639688890000|2021-12-16 21:08:10|19272.74|19152.74|19277.77|19157.77|19277.77|19157.77|19272.74|19152.74|10
1639688900000|2021-12-16 21:08:20|19277.69|19157.69|19281|19161|19281.03|19161.03|19277.6|19157.6|10
1639688910000|2021-12-16 21:08:30|19281.62|19161.62|19283.12|19163.12|19283.12|19163.12|19281.15|19161.15|10
1639688920000|2021-12-16 21:08:40|19282.69|19162.69|19281.81|19161.81|19282.69|19162.69|19281.8|19161.8|9
1639688930000|2021-12-16 21:08:50|19281.84|19161.84|19282.5|19162.5|19282.5|19162.5|19281.5|19161.5|10
1639688940000|2021-12-16 21:09:00|19282.49|19162.49|19283.73|19163.73|19283.73|19163.73|19282.49|19162.49|9
1639688950000|2021-12-16 21:09:10|19283.94|19163.94|19284.81|19164.81|19284.97|19164.97|19283.7|19163.7|10
1639688960000|2021-12-16 21:09:20|19285.59|19165.59|19287.97|19167.97|19288.24|19168.24|19285.59|19165.59|10
1639688970000|2021-12-16 21:09:30|19289.03|19169.03|19290.7|19170.7|19291.1|19171.1|19289.03|19169.03|9
1639688980000|2021-12-16 21:09:40|19290.57|19170.57|19292.17|19172.17|19292.21|19172.21|19290.57|19170.57|8
1639688990000|2021-12-16 21:09:50|19292.12|19172.12|19293.2|19173.2|19293.2|19173.2|19292.12|19172.12|9
1639689000000|2021-12-16 21:10:00|19293.64|19173.64|19295.32|19175.32|19295.32|19175.32|19293.64|19173.64|10
1639689010000|2021-12-16 21:10:10|19295.39|19175.39|19294.47|19174.47|19295.39|19175.39|19294.47|19174.47|10
1639689020000|2021-12-16 21:10:20|19294.48|19174.48|19293.96|19173.96|19294.87|19174.87|19293.96|19173.96|10
1639689030000|2021-12-16 21:10:30|19294.58|19174.58|19294.76|19174.76|19294.76|19174.76|19294.41|19174.41|10
1639689040000|2021-12-16 21:10:40|19294.99|19174.99|19295.9|19175.9|19296.2|19176.2|19294.81|19174.81|10
1639689050000|2021-12-16 21:10:50|19295.47|19175.47|19294.89|19174.89|19295.47|19175.47|19294.25|19174.25|10
1639689060000|2021-12-16 21:11:00|19294.87|19174.87|19293.11|19173.11|19295.52|19175.52|19293.07|19173.07|10
1639689070000|2021-12-16 21:11:10|19292.71|19172.71|19293.11|19173.11|19293.19|19173.19|19291.67|19171.67|7
1639689080000|2021-12-16 21:11:20|19293.1|19173.1|19288.53|19168.53|19293.1|19173.1|19288.53|19168.53|10
1639689090000|2021-12-16 21:11:30|19288.95|19168.95|19282.29|19162.29|19288.95|19168.95|19282.29|19162.29|10
1639689100000|2021-12-16 21:11:40|19281.59|19161.59|19279.98|19159.98|19282.08|19162.08|19279.76|19159.76|10
1639689110000|2021-12-16 21:11:50|19280.47|19160.47|19283.59|19163.59|19283.6|19163.6|19280.47|19160.47|10
1639689120000|2021-12-16 21:12:00|19283.88|19163.88|19284.81|19164.81|19284.81|19164.81|19283.88|19163.88|9
1639689130000|2021-12-16 21:12:10|19285.68|19165.68|19284.91|19164.91|19285.68|19165.68|19284.79|19164.79|10
1639689140000|2021-12-16 21:12:20|19285.03|19165.03|19286.67|19166.67|19286.67|19166.67|19284.78|19164.78|10
1639689150000|2021-12-16 21:12:30|19286.95|19166.95|19287.42|19167.42|19288.18|19168.18|19286.95|19166.95|10
1639689160000|2021-12-16 21:12:40|19287.03|19167.03|19284.57|19164.57|19287.03|19167.03|19284.57|19164.57|10
1639689170000|2021-12-16 21:12:50|19284.4|19164.4|19284.68|19164.68|19284.74|19164.74|19284.4|19164.4|9
1639689180000|2021-12-16 21:13:00|19284.69|19164.69|19287.21|19167.21|19287.23|19167.23|19284.69|19164.69|9
1639689190000|2021-12-16 21:13:10|19287.25|19167.25|19289|19169|19289|19169|19287.25|19167.25|10
1639689200000|2021-12-16 21:13:20|19289.13|19169.13|19288.99|19168.99|19289.81|19169.81|19288.9|19168.9|9
1639689210000|2021-12-16 21:13:30|19289.01|19169.01|19286.97|19166.97|19289.01|19169.01|19286.97|19166.97|9
1639689220000|2021-12-16 21:13:40|19286.81|19166.81|19287.32|19167.32|19287.53|19167.53|19286.81|19166.81|10
1639689230000|2021-12-16 21:13:50|19287.48|19167.48|19288.13|19168.13|19288.13|19168.13|19287.19|19167.19|10
1639689240000|2021-12-16 21:14:00|19288.21|19168.21|19288.53|19168.53|19289|19169|19288.21|19168.21|10
1639689250000|2021-12-16 21:14:10|19288.69|19168.69|19294.15|19174.15|19294.15|19174.15|19288.69|19168.69|10
1639689260000|2021-12-16 21:14:20|19294.29|19174.29|19295.38|19175.38|19296.01|19176.01|19294.14|19174.14|10
1639689270000|2021-12-16 21:14:30|19295.41|19175.41|19296.86|19176.86|19296.89|19176.89|19295.41|19175.41|10
1639689280000|2021-12-16 21:14:40|19296.87|19176.87|19299.63|19179.63|19299.63|19179.63|19296.87|19176.87|10
1639689290000|2021-12-16 21:14:50|19299.67|19179.67|19303.77|19183.77|19303.77|19183.77|19299.67|19179.67|10
1639689300000|2021-12-16 21:15:00|19303.75|19183.75|19299.26|19179.26|19303.99|19183.99|19299.26|19179.26|10
1639689310000|2021-12-16 21:15:10|19299.16|19179.16|19293.88|19173.88|19299.19|19179.19|19293.88|19173.88|10
1639689320000|2021-12-16 21:15:20|19293.75|19173.75|19279.58|19159.58|19293.75|19173.75|19279.58|19159.58|10
1639689330000|2021-12-16 21:15:30|19279.1|19159.1|19274.39|19154.39|19279.1|19159.1|19274.37|19154.37|10
1639689340000|2021-12-16 21:15:40|19274.53|19154.53|19270.14|19150.14|19274.53|19154.53|19270.14|19150.14|10
1639689350000|2021-12-16 21:15:50|19269.63|19149.63|19269.08|19149.08|19269.63|19149.63|19268.72|19148.72|10
1639689360000|2021-12-16 21:16:00|19269.34|19149.34|19268.64|19148.64|19269.43|19149.43|19268.64|19148.64|10
1639689370000|2021-12-16 21:16:10|19268.66|19148.66|19267.14|19147.14|19268.93|19148.93|19267.14|19147.14|10
1639689380000|2021-12-16 21:16:20|19267.32|19147.32|19266.69|19146.69|19267.33|19147.33|19266.69|19146.69|9
1639689390000|2021-12-16 21:16:30|19266.73|19146.73|19267.53|19147.53|19267.53|19147.53|19266.44|19146.44|9
1639689400000|2021-12-16 21:16:40|19267.7|19147.7|19267.79|19147.79|19268.65|19148.65|19267.7|19147.7|10
1639689410000|2021-12-16 21:16:50|19268.21|19148.21|19254.84|19134.84|19268.21|19148.21|19254.84|19134.84|10
1639689420000|2021-12-16 21:17:00|19253.96|19133.96|19243.77|19123.77|19253.96|19133.96|19242.93|19122.93|10
1639689430000|2021-12-16 21:17:10|19242.58|19122.58|19243.86|19123.86|19243.86|19123.86|19242.38|19122.38|10
1639689440000|2021-12-16 21:17:20|19244.17|19124.17|19244.96|19124.96|19245.21|19125.21|19244.17|19124.17|10
1639689450000|2021-12-16 21:17:30|19244.77|19124.77|19245.52|19125.52|19245.61|19125.61|19244.77|19124.77|10
1639689460000|2021-12-16 21:17:40|19245.93|19125.93|19246.52|19126.52|19246.7|19126.7|19245.87|19125.87|10
1639689470000|2021-12-16 21:17:50|19247.18|19127.18|19248.26|19128.26|19248.26|19128.26|19245.87|19125.87|10
1639689480000|2021-12-16 21:18:00|19248.49|19128.49|19252.14|19132.14|19252.14|19132.14|19248.49|19128.49|10
1639689490000|2021-12-16 21:18:10|19252.92|19132.92|19254.34|19134.34|19254.34|19134.34|19252.92|19132.92|9
1639689500000|2021-12-16 21:18:20|19254.18|19134.18|19253.18|19133.18|19254.31|19134.31|19253.18|19133.18|10
1639689510000|2021-12-16 21:18:30|19253.1|19133.1|19252.54|19132.54|19253.1|19133.1|19252.51|19132.51|9
1639689520000|2021-12-16 21:18:40|19252.46|19132.46|19252.21|19132.21|19253.07|19133.07|19252.21|19132.21|10
1639689530000|2021-12-16 21:18:50|19252.27|19132.27|19251.74|19131.74|19252.3|19132.3|19251.04|19131.04|10
1639689540000|2021-12-16 21:19:00|19251.78|19131.78|19251.46|19131.46|19251.86|19131.86|19251.4|19131.4|10
1639689550000|2021-12-16 21:19:10|19250.86|19130.86|19246.13|19126.13|19250.86|19130.86|19246.02|19126.02|10
1639689560000|2021-12-16 21:19:20|19246.1|19126.1|19249.8|19129.8|19249.8|19129.8|19246.1|19126.1|10
1639689570000|2021-12-16 21:19:30|19250.15|19130.15|19251.4|19131.4|19251.58|19131.58|19250.15|19130.15|9
1639689580000|2021-12-16 21:19:40|19251.33|19131.33|19253.81|19133.81|19253.81|19133.81|19251.33|19131.33|10
1639689590000|2021-12-16 21:19:50|19253.82|19133.82|19256.9|19136.9|19256.9|19136.9|19253.82|19133.82|10
1639689600000|2021-12-16 21:20:00|19256.97|19136.97|19258.33|19138.33|19258.45|19138.45|19256.97|19136.97|10
1639689610000|2021-12-16 21:20:10|19258.42|19138.42|19258.86|19138.86|19259.27|19139.27|19258.42|19138.42|10
1639689620000|2021-12-16 21:20:20|19259.25|19139.25|19256.65|19136.65|19259.25|19139.25|19256.65|19136.65|10
1639689630000|2021-12-16 21:20:30|19255.53|19135.53|19250.11|19130.11|19255.53|19135.53|19249.82|19129.82|10
1639689640000|2021-12-16 21:20:40|19249.54|19129.54|19245.46|19125.46|19249.54|19129.54|19245.46|19125.46|10
1639689650000|2021-12-16 21:20:50|19245.7|19125.7|19243.23|19123.23|19245.7|19125.7|19243.23|19123.23|9
1639689660000|2021-12-16 21:21:00|19244.24|19124.24|19245.03|19125.03|19245.03|19125.03|19244.04|19124.04|9
1639689670000|2021-12-16 21:21:10|19244.98|19124.98|19244.78|19124.78|19244.98|19124.98|19243.59|19123.59|8
1639689680000|2021-12-16 21:21:20|19244.74|19124.74|19243.98|19123.98|19244.88|19124.88|19243.98|19123.98|8
1639689690000|2021-12-16 21:21:30|19244.5|19124.5|19245.71|19125.71|19245.71|19125.71|19244.09|19124.09|10
1639689700000|2021-12-16 21:21:40|19245.73|19125.73|19249.67|19129.67|19249.67|19129.67|19245.73|19125.73|10
1639689710000|2021-12-16 21:21:50|19249.85|19129.85|19251.07|19131.07|19251.07|19131.07|19249.83|19129.83|10
1639689720000|2021-12-16 21:22:00|19251.34|19131.34|19252.66|19132.66|19252.66|19132.66|19251.34|19131.34|10
1639689730000|2021-12-16 21:22:10|19252.54|19132.54|19257.28|19137.28|19257.44|19137.44|19252.54|19132.54|10
1639689740000|2021-12-16 21:22:20|19258.01|19138.01|19261.37|19141.37|19261.37|19141.37|19258.01|19138.01|10
1639689750000|2021-12-16 21:22:30|19261.53|19141.53|19261.04|19141.04|19262.1|19142.1|19261.04|19141.04|9
1639689760000|2021-12-16 21:22:40|19260.74|19140.74|19260.96|19140.96|19261.12|19141.12|19260.71|19140.71|10
1639689770000|2021-12-16 21:22:50|19263.56|19143.56|19264.25|19144.25|19264.25|19144.25|19263.32|19143.32|9
1639689780000|2021-12-16 21:23:00|19263.92|19143.92|19266.18|19146.18|19266.18|19146.18|19263.92|19143.92|9
1639689790000|2021-12-16 21:23:10|19266.4|19146.4|19269.37|19149.37|19269.37|19149.37|19266.4|19146.4|9
1639689800000|2021-12-16 21:23:20|19271.49|19151.49|19271.57|19151.57|19271.86|19151.86|19271.09|19151.09|10
1639689810000|2021-12-16 21:23:30|19271.73|19151.73|19270.19|19150.19|19271.73|19151.73|19269.97|19149.97|10
1639689820000|2021-12-16 21:23:40|19270.13|19150.13|19271.62|19151.62|19271.62|19151.62|19270.13|19150.13|7
1639689830000|2021-12-16 21:23:50|19272.28|19152.28|19273.67|19153.67|19273.8|19153.8|19272.28|19152.28|10
1639689840000|2021-12-16 21:24:00|19272.84|19152.84|19273.02|19153.02|19273.11|19153.11|19272.55|19152.55|9
1639689850000|2021-12-16 21:24:10|19273.17|19153.17|19274.36|19154.36|19274.37|19154.37|19273.17|19153.17|7
1639689860000|2021-12-16 21:24:20|19274.72|19154.72|19277.31|19157.31|19277.31|19157.31|19274.72|19154.72|10
1639689870000|2021-12-16 21:24:30|19277.29|19157.29|19277.58|19157.58|19277.68|19157.68|19277.05|19157.05|10
1639689880000|2021-12-16 21:24:40|19277.72|19157.72|19281.29|19161.29|19281.34|19161.34|19277.65|19157.65|8
1639689890000|2021-12-16 21:24:50|19281.42|19161.42|19281.72|19161.72|19281.74|19161.74|19281.37|19161.37|9
1639689900000|2021-12-16 21:25:00|19281.59|19161.59|19281.65|19161.65|19282.26|19162.26|19281.5|19161.5|10
1639689910000|2021-12-16 21:25:10|19281.95|19161.95|19282.16|19162.16|19282.16|19162.16|19281.54|19161.54|7
1639689920000|2021-12-16 21:25:20|19282.14|19162.14|19282.28|19162.28|19282.62|19162.62|19282.14|19162.14|7
1639689930000|2021-12-16 21:25:30|19282.45|19162.45|19282.36|19162.36|19282.45|19162.45|19282.06|19162.06|7
1639689940000|2021-12-16 21:25:40|19281.93|19161.93|19282.22|19162.22|19282.24|19162.24|19281.93|19161.93|9
1639689950000|2021-12-16 21:25:50|19282.13|19162.13|19283.3|19163.3|19283.38|19163.38|19281.68|19161.68|10
1639689960000|2021-12-16 21:26:00|19282.87|19162.87|19283.41|19163.41|19284.11|19164.11|19282.87|19162.87|10
1639689970000|2021-12-16 21:26:10|19283.08|19163.08|19281.04|19161.04|19283.14|19163.14|19281.04|19161.04|8
1639689980000|2021-12-16 21:26:20|19280.79|19160.79|19281.52|19161.52|19281.52|19161.52|19280.78|19160.78|7
1639689990000|2021-12-16 21:26:30|19281.46|19161.46|19280.84|19160.84|19281.73|19161.73|19280.84|19160.84|9
1639690000000|2021-12-16 21:26:40|19280.74|19160.74|19279.87|19159.87|19280.74|19160.74|19279.87|19159.87|6
1639690010000|2021-12-16 21:26:50|19280.39|19160.39|19281.49|19161.49|19281.49|19161.49|19280.39|19160.39|9
1639690020000|2021-12-16 21:27:00|19281.83|19161.83|19286.13|19166.13|19286.46|19166.46|19281.83|19161.83|10
1639690030000|2021-12-16 21:27:10|19286.95|19166.95|19289.3|19169.3|19289.3|19169.3|19286.95|19166.95|10
1639690040000|2021-12-16 21:27:20|19290.51|19170.51|19294.25|19174.25|19294.25|19174.25|19290.51|19170.51|10
1639690050000|2021-12-16 21:27:30|19294.37|19174.37|19295.19|19175.19|19295.22|19175.22|19294.32|19174.32|10
1639690060000|2021-12-16 21:27:40|19295.15|19175.15|19295.76|19175.76|19295.76|19175.76|19295.09|19175.09|6
1639690070000|2021-12-16 21:27:50|19295.56|19175.56|19295.94|19175.94|19295.96|19175.96|19295.56|19175.56|10
1639690080000|2021-12-16 21:28:00|19295.9|19175.9|19296.18|19176.18|19296.53|19176.53|19295.66|19175.66|10
1639690090000|2021-12-16 21:28:10|19296.07|19176.07|19296.91|19176.91|19296.96|19176.96|19296.07|19176.07|7
1639690100000|2021-12-16 21:28:20|19297.09|19177.09|19296.14|19176.14|19297.28|19177.28|19296.14|19176.14|8
1639690110000|2021-12-16 21:28:30|19295.69|19175.69|19293.57|19173.57|19295.69|19175.69|19293.57|19173.57|9
1639690120000|2021-12-16 21:28:40|19292.57|19172.57|19288.99|19168.99|19292.57|19172.57|19288.97|19168.97|10
1639690130000|2021-12-16 21:28:50|19287.74|19167.74|19284.07|19164.07|19287.74|19167.74|19284|19164|10
1639690140000|2021-12-16 21:29:00|19284.19|19164.19|19281.8|19161.8|19284.19|19164.19|19281.8|19161.8|10
1639690150000|2021-12-16 21:29:10|19282.05|19162.05|19280.92|19160.92|19282.05|19162.05|19280.92|19160.92|9
1639690160000|2021-12-16 21:29:20|19280.97|19160.97|19281.61|19161.61|19281.61|19161.61|19280.47|19160.47|10
1639690170000|2021-12-16 21:29:30|19281.59|19161.59|19282.99|19162.99|19283.14|19163.14|19281.59|19161.59|9
1639690180000|2021-12-16 21:29:40|19283.01|19163.01|19281.45|19161.45|19283.01|19163.01|19281.45|19161.45|9
1639690190000|2021-12-16 21:29:50|19281.22|19161.22|19281.15|19161.15|19281.22|19161.22|19280.64|19160.64|9
1639690200000|2021-12-16 21:30:00|19281.91|19161.91|19283.35|19163.35|19284.14|19164.14|19281.91|19161.91|10
1639690210000|2021-12-16 21:30:10|19283.33|19163.33|19285.06|19165.06|19285.06|19165.06|19283.33|19163.33|10
1639690220000|2021-12-16 21:30:20|19284.97|19164.97|19285.84|19165.84|19285.84|19165.84|19284.97|19164.97|10
1639690230000|2021-12-16 21:30:30|19285.94|19165.94|19288.59|19168.59|19288.59|19168.59|19285.94|19165.94|9
1639690240000|2021-12-16 21:30:40|19288.12|19168.12|19286.78|19166.78|19289.84|19169.84|19286.78|19166.78|10
1639690250000|2021-12-16 21:30:50|19286.76|19166.76|19283.77|19163.77|19286.93|19166.93|19283.77|19163.77|10
1639690260000|2021-12-16 21:31:00|19283.22|19163.22|19281.68|19161.68|19283.52|19163.52|19281.68|19161.68|8
1639690270000|2021-12-16 21:31:10|19281.24|19161.24|19278.87|19158.87|19281.24|19161.24|19278.87|19158.87|10
1639690280000|2021-12-16 21:31:20|19278.62|19158.62|19273.3|19153.3|19278.62|19158.62|19273.3|19153.3|10
1639690290000|2021-12-16 21:31:30|19273.17|19153.17|19272.81|19152.81|19273.17|19153.17|19272.29|19152.29|10
1639690300000|2021-12-16 21:31:40|19272.66|19152.66|19268.73|19148.73|19272.66|19152.66|19268.73|19148.73|10
1639690310000|2021-12-16 21:31:50|19268.49|19148.49|19267.42|19147.42|19268.49|19148.49|19267.14|19147.14|9
1639690320000|2021-12-16 21:32:00|19267.24|19147.24|19268.11|19148.11|19268.11|19148.11|19267.11|19147.11|10
1639690330000|2021-12-16 21:32:10|19268.57|19148.57|19276.95|19156.95|19276.95|19156.95|19268.57|19148.57|10
1639690340000|2021-12-16 21:32:20|19277.99|19157.99|19281|19161|19281.01|19161.01|19277.94|19157.94|10
1639690350000|2021-12-16 21:32:30|19281.64|19161.64|19281.76|19161.76|19282.7|19162.7|19281.64|19161.64|10
1639690360000|2021-12-16 21:32:40|19282.33|19162.33|19283.18|19163.18|19283.18|19163.18|19281.67|19161.67|10
1639690370000|2021-12-16 21:32:50|19283.27|19163.27|19283.57|19163.57|19283.77|19163.77|19283.07|19163.07|9
1639690380000|2021-12-16 21:33:00|19283.6|19163.6|19285.07|19165.07|19285.07|19165.07|19283.6|19163.6|9
1639690390000|2021-12-16 21:33:10|19285.11|19165.11|19285.03|19165.03|19285.26|19165.26|19284.96|19164.96|10
1639690400000|2021-12-16 21:33:20|19284.93|19164.93|19284.87|19164.87|19285.3|19165.3|19284.55|19164.55|10
1639690410000|2021-12-16 21:33:30|19284.88|19164.88|19285.38|19165.38|19285.38|19165.38|19284.55|19164.55|10
1639690420000|2021-12-16 21:33:40|19286|19166|19284.81|19164.81|19286.44|19166.44|19284.81|19164.81|10
1639690430000|2021-12-16 21:33:50|19284.41|19164.41|19281.3|19161.3|19284.55|19164.55|19281.3|19161.3|9
1639690440000|2021-12-16 21:34:00|19281.28|19161.28|19275.37|19155.37|19281.28|19161.28|19275.37|19155.37|10
1639690450000|2021-12-16 21:34:10|19274.92|19154.92|19273.09|19153.09|19274.92|19154.92|19273.09|19153.09|8
1639690460000|2021-12-16 21:34:20|19273.16|19153.16|19274.96|19154.96|19274.96|19154.96|19273.16|19153.16|9
1639690470000|2021-12-16 21:34:30|19274.14|19154.14|19272.05|19152.05|19274.28|19154.28|19271.74|19151.74|8
1639690480000|2021-12-16 21:34:40|19272.06|19152.06|19271.39|19151.39|19272.91|19152.91|19271.39|19151.39|10
1639690490000|2021-12-16 21:34:50|19271.14|19151.14|19270.58|19150.58|19271.24|19151.24|19270.38|19150.38|8
1639690500000|2021-12-16 21:35:00|19270.84|19150.84|19272.63|19152.63|19272.63|19152.63|19270.84|19150.84|7
1639690510000|2021-12-16 21:35:10|19272.7|19152.7|19276.28|19156.28|19276.28|19156.28|19272.41|19152.41|10
1639690520000|2021-12-16 21:35:20|19277.03|19157.03|19281.18|19161.18|19281.18|19161.18|19277.03|19157.03|10
1639690530000|2021-12-16 21:35:30|19281.07|19161.07|19281.33|19161.33|19281.33|19161.33|19281|19161|9
1639690540000|2021-12-16 21:35:40|19281.35|19161.35|19280.05|19160.05|19281.35|19161.35|19280.05|19160.05|8
1639690550000|2021-12-16 21:35:50|19279.98|19159.98|19280.82|19160.82|19280.84|19160.84|19279.98|19159.98|9
1639690560000|2021-12-16 21:36:00|19280.78|19160.78|19273.42|19153.42|19281.64|19161.64|19273.42|19153.42|10
1639690570000|2021-12-16 21:36:10|19273.15|19153.15|19266.38|19146.38|19273.15|19153.15|19266.38|19146.38|9
1639690580000|2021-12-16 21:36:20|19266.43|19146.43|19258.35|19138.35|19266.43|19146.43|19258.35|19138.35|10
1639690590000|2021-12-16 21:36:30|19257.81|19137.81|19258.56|19138.56|19258.56|19138.56|19256.97|19136.97|10
1639690600000|2021-12-16 21:36:40|19258.71|19138.71|19258.46|19138.46|19258.71|19138.71|19257.35|19137.35|10
1639690610000|2021-12-16 21:36:50|19257.76|19137.76|19258.64|19138.64|19258.64|19138.64|19257.74|19137.74|10
1639690620000|2021-12-16 21:37:00|19259.2|19139.2|19257.36|19137.36|19259.34|19139.34|19257.01|19137.01|10
1639690630000|2021-12-16 21:37:10|19257.04|19137.04|19256.44|19136.44|19257.19|19137.19|19256.31|19136.31|7
1639690640000|2021-12-16 21:37:20|19256.48|19136.48|19256.32|19136.32|19256.72|19136.72|19256.24|19136.24|8
1639690650000|2021-12-16 21:37:30|19256.79|19136.79|19258.17|19138.17|19258.38|19138.38|19256.79|19136.79|10
1639690660000|2021-12-16 21:37:40|19257.95|19137.95|19257.43|19137.43|19258.1|19138.1|19257.33|19137.33|10
1639690670000|2021-12-16 21:37:50|19257.52|19137.52|19256.39|19136.39|19258.6|19138.6|19256.39|19136.39|9
1639690680000|2021-12-16 21:38:00|19255.99|19135.99|19255.26|19135.26|19255.99|19135.99|19255.26|19135.26|9
1639690690000|2021-12-16 21:38:10|19255.45|19135.45|19257.46|19137.46|19257.56|19137.56|19255.45|19135.45|10
1639690700000|2021-12-16 21:38:20|19257.69|19137.69|19254.62|19134.62|19257.95|19137.95|19254.62|19134.62|10
1639690710000|2021-12-16 21:38:30|19254.47|19134.47|19254.83|19134.83|19255.22|19135.22|19254.47|19134.47|9
1639690720000|2021-12-16 21:38:40|19254.43|19134.43|19258.46|19138.46|19258.46|19138.46|19254.43|19134.43|10
1639690730000|2021-12-16 21:38:50|19259.26|19139.26|19259.18|19139.18|19259.26|19139.26|19258.17|19138.17|10
1639690740000|2021-12-16 21:39:00|19257.79|19137.79|19257.43|19137.43|19257.83|19137.83|19257.38|19137.38|7
1639690750000|2021-12-16 21:39:10|19257.54|19137.54|19254.93|19134.93|19257.91|19137.91|19254.93|19134.93|10
1639690760000|2021-12-16 21:39:20|19254.64|19134.64|19255.61|19135.61|19255.84|19135.84|19254.64|19134.64|9
1639690770000|2021-12-16 21:39:30|19255.82|19135.82|19254.99|19134.99|19256.01|19136.01|19254.62|19134.62|10
1639690780000|2021-12-16 21:39:40|19255.23|19135.23|19257.02|19137.02|19257.02|19137.02|19254.79|19134.79|10
1639690790000|2021-12-16 21:39:50|19257.18|19137.18|19257.59|19137.59|19257.59|19137.59|19255.91|19135.91|9
1639690800000|2021-12-16 21:40:00|19257.97|19137.97|19261.73|19141.73|19261.73|19141.73|19257.97|19137.97|10
1639690810000|2021-12-16 21:40:10|19262.32|19142.32|19262.97|19142.97|19263.13|19143.13|19262.32|19142.32|10
1639690820000|2021-12-16 21:40:20|19263.06|19143.06|19262.69|19142.69|19263.25|19143.25|19262.65|19142.65|9
1639690830000|2021-12-16 21:40:30|19262.64|19142.64|19260.46|19140.46|19263.48|19143.48|19260.46|19140.46|10
1639690840000|2021-12-16 21:40:40|19259.5|19139.5|19255.7|19135.7|19259.56|19139.56|19255.7|19135.7|10
1639690850000|2021-12-16 21:40:50|19255.29|19135.29|19252.23|19132.23|19255.29|19135.29|19252.16|19132.16|10
1639690860000|2021-12-16 21:41:00|19252.42|19132.42|19249.94|19129.94|19252.42|19132.42|19249.94|19129.94|7
1639690870000|2021-12-16 21:41:10|19249.68|19129.68|19249.85|19129.85|19250.01|19130.01|19249.54|19129.54|10
1639690880000|2021-12-16 21:41:20|19248.85|19128.85|19247.15|19127.15|19248.85|19128.85|19246.01|19126.01|9
1639690890000|2021-12-16 21:41:30|19246.36|19126.36|19246.21|19126.21|19246.52|19126.52|19246.02|19126.02|10
1639690900000|2021-12-16 21:41:40|19245.07|19125.07|19244.97|19124.97|19245.64|19125.64|19244.97|19124.97|10
1639690910000|2021-12-16 21:41:50|19245.03|19125.03|19244.14|19124.14|19245.98|19125.98|19244.14|19124.14|9
1639690920000|2021-12-16 21:42:00|19244.22|19124.22|19244.08|19124.08|19244.74|19124.74|19244.08|19124.08|10
1639690930000|2021-12-16 21:42:10|19244.06|19124.06|19247.98|19127.98|19247.98|19127.98|19243.67|19123.67|10
1639690940000|2021-12-16 21:42:20|19248.23|19128.23|19251.66|19131.66|19251.66|19131.66|19248.23|19128.23|10
1639690950000|2021-12-16 21:42:30|19253.06|19133.06|19254.92|19134.92|19254.99|19134.99|19253.06|19133.06|8
1639690960000|2021-12-16 21:42:40|19255.07|19135.07|19255.4|19135.4|19255.6|19135.6|19255.07|19135.07|9
1639690970000|2021-12-16 21:42:50|19255.27|19135.27|19255.01|19135.01|19256.02|19136.02|19255.01|19135.01|10
1639690980000|2021-12-16 21:43:00|19255.24|19135.24|19252.9|19132.9|19255.7|19135.7|19252.9|19132.9|10
1639690990000|2021-12-16 21:43:10|19252.63|19132.63|19248.82|19128.82|19252.63|19132.63|19248.82|19128.82|9
1639691000000|2021-12-16 21:43:20|19248.64|19128.64|19247.55|19127.55|19248.64|19128.64|19247.32|19127.32|10
1639691010000|2021-12-16 21:43:30|19247.29|19127.29|19247.2|19127.2|19247.29|19127.29|19246.32|19126.32|10
1639691020000|2021-12-16 21:43:40|19247.9|19127.9|19248.28|19128.28|19248.55|19128.55|19247.63|19127.63|10
1639691030000|2021-12-16 21:43:50|19248.47|19128.47|19249.63|19129.63|19249.63|19129.63|19248|19128|10
1639691040000|2021-12-16 21:44:00|19249.71|19129.71|19250.29|19130.29|19250.29|19130.29|19249.57|19129.57|10
1639691050000|2021-12-16 21:44:10|19250.59|19130.59|19252.8|19132.8|19253.04|19133.04|19250.59|19130.59|9
1639691060000|2021-12-16 21:44:20|19253.12|19133.12|19257.95|19137.95|19257.95|19137.95|19253.12|19133.12|8
1639691070000|2021-12-16 21:44:30|19258.32|19138.32|19258.65|19138.65|19259.75|19139.75|19258.32|19138.32|9
1639691080000|2021-12-16 21:44:40|19258.57|19138.57|19261.67|19141.67|19261.67|19141.67|19258.57|19138.57|8
1639691090000|2021-12-16 21:44:50|19261.95|19141.95|19261.81|19141.81|19262.18|19142.18|19261.6|19141.6|8
1639691100000|2021-12-16 21:45:00|19261.7|19141.7|19260.89|19140.89|19261.7|19141.7|19260.57|19140.57|9
1639691110000|2021-12-16 21:45:10|19260.29|19140.29|19258.36|19138.36|19260.29|19140.29|19258.1|19138.1|9
1639691120000|2021-12-16 21:45:20|19258.38|19138.38|19258.65|19138.65|19258.92|19138.92|19258.21|19138.21|9
1639691130000|2021-12-16 21:45:30|19259.4|19139.4|19260.71|19140.71|19260.91|19140.91|19259.23|19139.23|8
1639691140000|2021-12-16 21:45:40|19260.66|19140.66|19261.85|19141.85|19261.94|19141.94|19260.64|19140.64|9
1639691150000|2021-12-16 21:45:50|19263.37|19143.37|19265.71|19145.71|19265.71|19145.71|19263.21|19143.21|10
1639691160000|2021-12-16 21:46:00|19265.89|19145.89|19265.95|19145.95|19266.17|19146.17|19265.72|19145.72|10
1639691170000|2021-12-16 21:46:10|19266.01|19146.01|19265.67|19145.67|19266.3|19146.3|19265.11|19145.11|10
1639691180000|2021-12-16 21:46:20|19265.43|19145.43|19269.29|19149.29|19269.29|19149.29|19265.43|19145.43|8
1639691190000|2021-12-16 21:46:30|19271.76|19151.76|19273.49|19153.49|19273.49|19153.49|19271.76|19151.76|7
1639691200000|2021-12-16 21:46:40|19273.18|19153.18|19274.52|19154.52|19274.52|19154.52|19273.18|19153.18|9
1639691210000|2021-12-16 21:46:50|19275.81|19155.81|19275.15|19155.15|19276.15|19156.15|19274.61|19154.61|10
1639691220000|2021-12-16 21:47:00|19276.82|19156.82|19275.23|19155.23|19277.05|19157.05|19275.23|19155.23|9
1639691230000|2021-12-16 21:47:10|19274.06|19154.06|19270.91|19150.91|19274.06|19154.06|19270.91|19150.91|9
1639691240000|2021-12-16 21:47:20|19270.26|19150.26|19269.22|19149.22|19270.26|19150.26|19268.71|19148.71|10
1639691250000|2021-12-16 21:47:30|19269.37|19149.37|19269.06|19149.06|19269.48|19149.48|19268.73|19148.73|9
1639691260000|2021-12-16 21:47:40|19269.11|19149.11|19268.83|19148.83|19269.34|19149.34|19268.31|19148.31|9
1639691270000|2021-12-16 21:47:50|19268.63|19148.63|19264.6|19144.6|19268.63|19148.63|19264.6|19144.6|10
1639691280000|2021-12-16 21:48:00|19264.38|19144.38|19260.34|19140.34|19264.68|19144.68|19260.34|19140.34|10
1639691290000|2021-12-16 21:48:10|19260.44|19140.44|19259.01|19139.01|19260.44|19140.44|19258.93|19138.93|9
1639691300000|2021-12-16 21:48:20|19259|19139|19258.9|19138.9|19259.11|19139.11|19258.83|19138.83|9
1639691310000|2021-12-16 21:48:30|19258.12|19138.12|19255.6|19135.6|19258.68|19138.68|19255.56|19135.56|9
1639691320000|2021-12-16 21:48:40|19255.61|19135.61|19255.93|19135.93|19256.23|19136.23|19255.61|19135.61|9
1639691330000|2021-12-16 21:48:50|19255.63|19135.63|19255.42|19135.42|19255.63|19135.63|19254.57|19134.57|10
1639691340000|2021-12-16 21:49:00|19256.04|19136.04|19257.15|19137.15|19257.24|19137.24|19255.47|19135.47|10
1639691350000|2021-12-16 21:49:10|19257.94|19137.94|19262.08|19142.08|19262.08|19142.08|19257.88|19137.88|10
1639691360000|2021-12-16 21:49:20|19262.35|19142.35|19265.44|19145.44|19265.51|19145.51|19262.35|19142.35|9
1639691370000|2021-12-16 21:49:30|19265.26|19145.26|19263.11|19143.11|19265.26|19145.26|19262.67|19142.67|10
1639691380000|2021-12-16 21:49:40|19263.54|19143.54|19266.25|19146.25|19266.25|19146.25|19263.35|19143.35|9
1639691390000|2021-12-16 21:49:50|19266.27|19146.27|19267.9|19147.9|19267.98|19147.98|19266.27|19146.27|9
1639691400000|2021-12-16 21:50:00|19268.97|19148.97|19270.62|19150.62|19270.88|19150.88|19268.86|19148.86|9
1639691410000|2021-12-16 21:50:10|19270.45|19150.45|19267.16|19147.16|19270.58|19150.58|19267.16|19147.16|10
1639691420000|2021-12-16 21:50:20|19267.08|19147.08|19265.65|19145.65|19267.22|19147.22|19265.65|19145.65|8
1639691430000|2021-12-16 21:50:30|19265.72|19145.72|19264.57|19144.57|19265.72|19145.72|19264.57|19144.57|9
1639691440000|2021-12-16 21:50:40|19264.52|19144.52|19261|19141|19264.52|19144.52|19261|19141|10
1639691450000|2021-12-16 21:50:50|19261.35|19141.35|19261.32|19141.32|19261.61|19141.61|19259.94|19139.94|10
1639691460000|2021-12-16 21:51:00|19261.98|19141.98|19264.45|19144.45|19264.61|19144.61|19261.65|19141.65|10
1639691470000|2021-12-16 21:51:10|19264.51|19144.51|19262.96|19142.96|19264.51|19144.51|19262.96|19142.96|7
1639691480000|2021-12-16 21:51:20|19263.02|19143.02|19263.43|19143.43|19263.43|19143.43|19262.9|19142.9|10
1639691490000|2021-12-16 21:51:30|19263.21|19143.21|19262.2|19142.2|19263.53|19143.53|19262.2|19142.2|10
1639691500000|2021-12-16 21:51:40|19262.17|19142.17|19261.09|19141.09|19262.34|19142.34|19261.09|19141.09|10
1639691510000|2021-12-16 21:51:50|19261.23|19141.23|19260.33|19140.33|19261.42|19141.42|19260.33|19140.33|10
1639691520000|2021-12-16 21:52:00|19260.46|19140.46|19258.42|19138.42|19260.46|19140.46|19258.35|19138.35|10
1639691530000|2021-12-16 21:52:10|19258.09|19138.09|19255.39|19135.39|19258.14|19138.14|19255.39|19135.39|9
1639691540000|2021-12-16 21:52:20|19255.63|19135.63|19258.69|19138.69|19258.69|19138.69|19255.63|19135.63|10
1639691550000|2021-12-16 21:52:30|19259.39|19139.39|19260.23|19140.23|19260.25|19140.25|19259.39|19139.39|10
1639691560000|2021-12-16 21:52:40|19260.59|19140.59|19263.07|19143.07|19263.07|19143.07|19260.5|19140.5|10
1639691570000|2021-12-16 21:52:50|19263.77|19143.77|19265.33|19145.33|19265.8|19145.8|19263.76|19143.76|10
1639691580000|2021-12-16 21:53:00|19265.7|19145.7|19265.51|19145.51|19266.46|19146.46|19265.51|19145.51|10
1639691590000|2021-12-16 21:53:10|19265.74|19145.74|19266.09|19146.09|19266.09|19146.09|19265.7|19145.7|10
1639691600000|2021-12-16 21:53:20|19266.08|19146.08|19267.36|19147.36|19267.52|19147.52|19265.86|19145.86|10
1639691610000|2021-12-16 21:53:30|19267.33|19147.33|19265.25|19145.25|19267.33|19147.33|19265.25|19145.25|9
1639691620000|2021-12-16 21:53:40|19264.21|19144.21|19261.68|19141.68|19264.21|19144.21|19261.68|19141.68|10
1639691630000|2021-12-16 21:53:50|19261.74|19141.74|19259.65|19139.65|19261.74|19141.74|19259.39|19139.39|10
1639691640000|2021-12-16 21:54:00|19259.58|19139.58|19260.2|19140.2|19260.78|19140.78|19259.58|19139.58|10
1639691650000|2021-12-16 21:54:10|19260.09|19140.09|19259.84|19139.84|19260.21|19140.21|19259.35|19139.35|10
1639691660000|2021-12-16 21:54:20|19260.22|19140.22|19259.85|19139.85|19260.24|19140.24|19259.58|19139.58|10
1639691670000|2021-12-16 21:54:30|19259.86|19139.86|19263.26|19143.26|19263.26|19143.26|19259.78|19139.78|9
1639691680000|2021-12-16 21:54:40|19263.29|19143.29|19267.69|19147.69|19267.69|19147.69|19262.73|19142.73|10
1639691690000|2021-12-16 21:54:50|19267.83|19147.83|19271.79|19151.79|19271.99|19151.99|19267.83|19147.83|10
1639691700000|2021-12-16 21:55:00|19271.85|19151.85|19271.2|19151.2|19271.87|19151.87|19270.96|19150.96|9
1639691710000|2021-12-16 21:55:10|19271.14|19151.14|19270.32|19150.32|19271.45|19151.45|19270.32|19150.32|10
1639691720000|2021-12-16 21:55:20|19270.57|19150.57|19271.71|19151.71|19271.75|19151.75|19270.57|19150.57|10
1639691730000|2021-12-16 21:55:30|19272.24|19152.24|19273.29|19153.29|19273.29|19153.29|19272.24|19152.24|9
1639691740000|2021-12-16 21:55:40|19273.05|19153.05|19273.92|19153.92|19273.96|19153.96|19273.05|19153.05|10
1639691750000|2021-12-16 21:55:50|19274.11|19154.11|19275.22|19155.22|19275.49|19155.49|19274.11|19154.11|10
1639691760000|2021-12-16 21:56:00|19275.36|19155.36|19275.92|19155.92|19275.92|19155.92|19275.36|19155.36|9
1639691770000|2021-12-16 21:56:10|19275.99|19155.99|19276.45|19156.45|19276.52|19156.52|19275.65|19155.65|9
1639691780000|2021-12-16 21:56:20|19276.62|19156.62|19276.52|19156.52|19276.86|19156.86|19276.5|19156.5|9
1639691790000|2021-12-16 21:56:30|19276.06|19156.06|19269.28|19149.28|19276.3|19156.3|19269.28|19149.28|9
1639691800000|2021-12-16 21:56:40|19268.42|19148.42|19267.2|19147.2|19268.42|19148.42|19267.2|19147.2|10
1639691810000|2021-12-16 21:56:50|19267.4|19147.4|19268.93|19148.93|19268.93|19148.93|19267.07|19147.07|10
1639691820000|2021-12-16 21:57:00|19269.07|19149.07|19268.26|19148.26|19269.07|19149.07|19268.26|19148.26|7
1639691830000|2021-12-16 21:57:10|19268.79|19148.79|19269.38|19149.38|19269.82|19149.82|19268.79|19148.79|9
1639691840000|2021-12-16 21:57:20|19269.64|19149.64|19266.97|19146.97|19269.64|19149.64|19266.97|19146.97|10
1639691850000|2021-12-16 21:57:30|19266.81|19146.81|19267.93|19147.93|19267.93|19147.93|19265.7|19145.7|8
1639691860000|2021-12-16 21:57:40|19268.11|19148.11|19269.25|19149.25|19269.31|19149.31|19268.11|19148.11|10
1639691870000|2021-12-16 21:57:50|19268.83|19148.83|19270.22|19150.22|19270.64|19150.64|19268.83|19148.83|9
1639691880000|2021-12-16 21:58:00|19269.8|19149.8|19268.83|19148.83|19269.8|19149.8|19268.02|19148.02|10
1639691890000|2021-12-16 21:58:10|19269.1|19149.1|19272.58|19152.58|19272.58|19152.58|19268.76|19148.76|10
1639691900000|2021-12-16 21:58:20|19273.65|19153.65|19277.62|19157.62|19277.62|19157.62|19273.65|19153.65|10
1639691910000|2021-12-16 21:58:30|19278.2|19158.2|19279.12|19159.12|19279.12|19159.12|19278.2|19158.2|9
1639691920000|2021-12-16 21:58:40|19279.11|19159.11|19280.72|19160.72|19280.9|19160.9|19279.11|19159.11|8
1639691930000|2021-12-16 21:58:50|19280.69|19160.69|19285.37|19165.37|19285.37|19165.37|19280.69|19160.69|10
1639691940000|2021-12-16 21:59:00|19285.57|19165.57|19285.96|19165.96|19286.4|19166.4|19285.57|19165.57|8
1639691950000|2021-12-16 21:59:10|19285.85|19165.85|19285.99|19165.99|19286.26|19166.26|19285.69|19165.69|9
1639691960000|2021-12-16 21:59:20|19286.01|19166.01|19286.11|19166.11|19286.18|19166.18|19285.8|19165.8|10
1639691970000|2021-12-16 21:59:30|19286|19166|19286.07|19166.07|19286.08|19166.08|19284.58|19164.58|10
1639691980000|2021-12-16 21:59:40|19286.43|19166.43|19289.09|19169.09|19289.12|19169.12|19285.83|19165.83|10
1639691990000|2021-12-16 21:59:50|19289.45|19169.45|19287.8|19167.8|19290.05|19170.05|19287.55|19167.55|10
1639692000000|2021-12-16 22:00:00|19286.34|19166.34|19279.11|19159.11|19286.34|19166.34|19279.11|19159.11|9
1639692010000|2021-12-16 22:00:10|19279.15|19159.15|19280.45|19160.45|19280.45|19160.45|19279.08|19159.08|9
1639692020000|2021-12-16 22:00:20|19279.93|19159.93|19283.77|19163.77|19283.77|19163.77|19279.93|19159.93|10
1639692030000|2021-12-16 22:00:30|19283.52|19163.52|19289.53|19169.53|19289.53|19169.53|19283.52|19163.52|9
1639692040000|2021-12-16 22:00:40|19289.62|19169.62|19293.23|19173.23|19293.23|19173.23|19289.62|19169.62|9
1639692050000|2021-12-16 22:00:50|19293.19|19173.19|19293.34|19173.34|19293.66|19173.66|19293.13|19173.13|9
1639692060000|2021-12-16 22:01:00|19293.55|19173.55|19299.5|19179.5|19299.88|19179.88|19293.47|19173.47|10
1639692070000|2021-12-16 22:01:10|19299.76|19179.76|19296.47|19176.47|19299.76|19179.76|19295.83|19175.83|10
1639692080000|2021-12-16 22:01:20|19295.99|19175.99|19293.05|19173.05|19296.1|19176.1|19293.05|19173.05|10
1639692090000|2021-12-16 22:01:30|19292.83|19172.83|19292.3|19172.3|19292.83|19172.83|19292.01|19172.01|10
1639692100000|2021-12-16 22:01:40|19291.46|19171.46|19292.65|19172.65|19292.65|19172.65|19291.46|19171.46|10
1639692110000|2021-12-16 22:01:50|19293.3|19173.3|19296.37|19176.37|19296.37|19176.37|19293.3|19173.3|10
1639692120000|2021-12-16 22:02:00|19296.47|19176.47|19292.22|19172.22|19298.02|19178.02|19292.22|19172.22|10
1639692130000|2021-12-16 22:02:10|19289.97|19169.97|19261.75|19141.75|19290.25|19170.25|19261.75|19141.75|10
1639692140000|2021-12-16 22:02:20|19258.27|19138.27|19251.42|19131.42|19258.27|19138.27|19250.3|19130.3|10
1639692150000|2021-12-16 22:02:30|19249.2|19129.2|19245.23|19125.23|19249.2|19129.2|19243.88|19123.88|10
1639692160000|2021-12-16 22:02:40|19246.19|19126.19|19236.97|19116.97|19246.29|19126.29|19236.97|19116.97|10
1639692170000|2021-12-16 22:02:50|19232.47|19112.47|19219.7|19099.7|19232.47|19112.47|19219.7|19099.7|9
1639692180000|2021-12-16 22:03:00|19219.99|19099.99|19216.48|19096.48|19220.09|19100.09|19216.36|19096.36|10
1639692190000|2021-12-16 22:03:10|19217.27|19097.27|19215.2|19095.2|19217.27|19097.27|19213.97|19093.97|10
1639692200000|2021-12-16 22:03:20|19215.21|19095.21|19213.31|19093.31|19215.21|19095.21|19213.31|19093.31|9
1639692210000|2021-12-16 22:03:30|19213.28|19093.28|19212.41|19092.41|19213.97|19093.97|19212.08|19092.08|10
1639692220000|2021-12-16 22:03:40|19211.94|19091.94|19197.93|19077.93|19211.94|19091.94|19197.93|19077.93|9
1639692230000|2021-12-16 22:03:50|19197.65|19077.65|19196.15|19076.15|19197.8|19077.8|19196.15|19076.15|10
1639692240000|2021-12-16 22:04:00|19193.7|19073.7|19188.94|19068.94|19193.7|19073.7|19188.91|19068.91|10
1639692250000|2021-12-16 22:04:10|19189.1|19069.1|19184.56|19064.56|19189.1|19069.1|19184.56|19064.56|10
1639692260000|2021-12-16 22:04:20|19184.88|19064.88|19182.61|19062.61|19184.88|19064.88|19180.57|19060.57|10
1639692270000|2021-12-16 22:04:30|19181.18|19061.18|19181.73|19061.73|19182.18|19062.18|19180.99|19060.99|10
1639692280000|2021-12-16 22:04:40|19181.5|19061.5|19184.74|19064.74|19184.99|19064.99|19181.34|19061.34|10
1639692290000|2021-12-16 22:04:50|19186.07|19066.07|19183.48|19063.48|19186.16|19066.16|19183.29|19063.29|9
1639692300000|2021-12-16 22:05:00|19183.76|19063.76|19183.16|19063.16|19184.09|19064.09|19182.95|19062.95|10
1639692310000|2021-12-16 22:05:10|19183.34|19063.34|19182.75|19062.75|19184.04|19064.04|19182.06|19062.06|10
1639692320000|2021-12-16 22:05:20|19182.42|19062.42|19181.2|19061.2|19182.56|19062.56|19181.2|19061.2|9
1639692330000|2021-12-16 22:05:30|19180.59|19060.59|19176.87|19056.87|19180.59|19060.59|19176.87|19056.87|10
1639692340000|2021-12-16 22:05:40|19175.38|19055.38|19172.66|19052.66|19175.38|19055.38|19172.62|19052.62|10
1639692350000|2021-12-16 22:05:50|19172.46|19052.46|19174.11|19054.11|19174.11|19054.11|19172.12|19052.12|9
1639692360000|2021-12-16 22:06:00|19174.08|19054.08|19174.72|19054.72|19175.37|19055.37|19174.08|19054.08|10
1639692370000|2021-12-16 22:06:10|19175.14|19055.14|19176.25|19056.25|19176.5|19056.5|19175.14|19055.14|9
1639692380000|2021-12-16 22:06:20|19176.18|19056.18|19174.21|19054.21|19176.73|19056.73|19174.21|19054.21|10
1639692390000|2021-12-16 22:06:30|19174.49|19054.49|19170.22|19050.22|19174.56|19054.56|19170.22|19050.22|10
1639692400000|2021-12-16 22:06:40|19168.3|19048.3|19161.64|19041.64|19168.3|19048.3|19161.64|19041.64|10
1639692410000|2021-12-16 22:06:50|19161.88|19041.88|19153.79|19033.79|19161.88|19041.88|19153.79|19033.79|10
1639692420000|2021-12-16 22:07:00|19155.44|19035.44|19149.34|19029.34|19156.6|19036.6|19149.34|19029.34|10
1639692430000|2021-12-16 22:07:10|19146.75|19026.75|19123.55|19003.55|19147.51|19027.51|19123.55|19003.55|10
1639692440000|2021-12-16 22:07:20|19116.38|18996.38|19105.46|18985.46|19116.38|18996.38|19102.89|18982.89|10
1639692450000|2021-12-16 22:07:30|19103.53|18983.53|19108.01|18988.01|19108.01|18988.01|19103.53|18983.53|10
1639692460000|2021-12-16 22:07:40|19108.84|18988.84|19106.42|18986.42|19110.25|18990.25|19106.05|18986.05|10
1639692470000|2021-12-16 22:07:50|19105.19|18985.19|19090.89|18970.89|19105.19|18985.19|19090.89|18970.89|10
1639692480000|2021-12-16 22:08:00|19088.71|18968.71|19065.33|18945.33|19088.71|18968.71|19065.33|18945.33|10
1639692490000|2021-12-16 22:08:10|19066.5|18946.5|19074.14|18954.14|19074.14|18954.14|19066.5|18946.5|10
1639692500000|2021-12-16 22:08:20|19075.9|18955.9|19076.46|18956.46|19080.81|18960.81|19075.11|18955.11|10
1639692510000|2021-12-16 22:08:30|19076.85|18956.85|19067.01|18947.01|19076.85|18956.85|19067.01|18947.01|10
1639692520000|2021-12-16 22:08:40|19064.8|18944.8|19054.56|18934.56|19064.8|18944.8|19054.56|18934.56|10
1639692530000|2021-12-16 22:08:50|19055.05|18935.05|19054.7|18934.7|19056.24|18936.24|19054.7|18934.7|9
1639692540000|2021-12-16 22:09:00|19051.87|18931.87|19043.98|18923.98|19051.87|18931.87|19043.98|18923.98|10
1639692550000|2021-12-16 22:09:10|19041.51|18921.51|19031.58|18911.58|19041.51|18921.51|19031.58|18911.58|10
1639692560000|2021-12-16 22:09:20|19030.15|18910.15|19022.13|18902.13|19030.15|18910.15|19020.87|18900.87|10
1639692570000|2021-12-16 22:09:30|19021.34|18901.34|19016.35|18896.35|19021.66|18901.66|19016.35|18896.35|10
1639692580000|2021-12-16 22:09:40|19014.65|18894.65|19013.78|18893.78|19014.88|18894.88|19013.38|18893.38|10
1639692590000|2021-12-16 22:09:50|19013.95|18893.95|19014.62|18894.62|19015.57|18895.57|19013.95|18893.95|10
1639692600000|2021-12-16 22:10:00|19014.94|18894.94|19020.95|18900.95|19020.95|18900.95|19014.94|18894.94|10
1639692610000|2021-12-16 22:10:10|19020.51|18900.51|19021.52|18901.52|19021.52|18901.52|19019.72|18899.72|10
1639692620000|2021-12-16 22:10:20|19021.33|18901.33|19025.37|18905.37|19025.37|18905.37|19020.43|18900.43|10
1639692630000|2021-12-16 22:10:30|19026.22|18906.22|19049.19|18929.19|19049.29|18929.29|19026.22|18906.22|10
1639692640000|2021-12-16 22:10:40|19049.6|18929.6|19053.88|18933.88|19053.88|18933.88|19049.6|18929.6|9
1639692650000|2021-12-16 22:10:50|19055.17|18935.17|19059.81|18939.81|19059.81|18939.81|19054.87|18934.87|10
1639692660000|2021-12-16 22:11:00|19059.78|18939.78|19069|18949|19069|18949|19059.78|18939.78|10
1639692670000|2021-12-16 22:11:10|19069.1|18949.1|19072|18952|19072|18952|19069.1|18949.1|10
1639692680000|2021-12-16 22:11:20|19072.46|18952.46|19069.36|18949.36|19072.46|18952.46|19068.59|18948.59|10
1639692690000|2021-12-16 22:11:30|19068.25|18948.25|19067.14|18947.14|19068.25|18948.25|19067.14|18947.14|10
1639692700000|2021-12-16 22:11:40|19067.31|18947.31|19068.33|18948.33|19069.26|18949.26|19067.31|18947.31|9
1639692710000|2021-12-16 22:11:50|19068.43|18948.43|19065.07|18945.07|19068.43|18948.43|19064.84|18944.84|10
1639692720000|2021-12-16 22:12:00|19064.32|18944.32|19065.2|18945.2|19065.2|18945.2|19063.31|18943.31|10
1639692730000|2021-12-16 22:12:10|19067.29|18947.29|19068.05|18948.05|19068.05|18948.05|19065.75|18945.75|10
1639692740000|2021-12-16 22:12:20|19069.14|18949.14|19072.87|18952.87|19072.87|18952.87|19069|18949|10
1639692750000|2021-12-16 22:12:30|19073.87|18953.87|19078.61|18958.61|19078.61|18958.61|19073.87|18953.87|10
1639692760000|2021-12-16 22:12:40|19080|18960|19080.56|18960.56|19081.73|18961.73|19079.41|18959.41|10
1639692770000|2021-12-16 22:12:50|19083.08|18963.08|19088.86|18968.86|19088.86|18968.86|19083.08|18963.08|10
1639692780000|2021-12-16 22:13:00|19089.75|18969.75|19091.97|18971.97|19092.14|18972.14|19089.75|18969.75|10
1639692790000|2021-12-16 22:13:10|19092.2|18972.2|19096.07|18976.07|19096.07|18976.07|19091.99|18971.99|9
1639692800000|2021-12-16 22:13:20|19096.39|18976.39|19103.07|18983.07|19103.07|18983.07|19096.39|18976.39|10
1639692810000|2021-12-16 22:13:30|19102.96|18982.96|19100.86|18980.86|19102.96|18982.96|19100.81|18980.81|10
1639692820000|2021-12-16 22:13:40|19101.35|18981.35|19101.62|18981.62|19101.65|18981.65|19100.71|18980.71|10
1639692830000|2021-12-16 22:13:50|19101.97|18981.97|19105.25|18985.25|19105.25|18985.25|19101.97|18981.97|8
1639692840000|2021-12-16 22:14:00|19105.72|18985.72|19106.94|18986.94|19107.35|18987.35|19105.72|18985.72|10
1639692850000|2021-12-16 22:14:10|19107.37|18987.37|19108.87|18988.87|19109.1|18989.1|19107.36|18987.36|10
1639692860000|2021-12-16 22:14:20|19109.66|18989.66|19106.05|18986.05|19110.63|18990.63|19106.05|18986.05|9
1639692870000|2021-12-16 22:14:30|19105.89|18985.89|19106.05|18986.05|19106.05|18986.05|19104.68|18984.68|10
1639692880000|2021-12-16 22:14:40|19106.94|18986.94|19111.14|18991.14|19111.14|18991.14|19106.94|18986.94|10
1639692890000|2021-12-16 22:14:50|19111.19|18991.19|19115.4|18995.4|19115.4|18995.4|19111.19|18991.19|10
1639692900000|2021-12-16 22:15:00|19115.39|18995.39|19117.21|18997.21|19117.27|18997.27|19115.18|18995.18|10
1639692910000|2021-12-16 22:15:10|19118.61|18998.61|19122.4|19002.4|19122.73|19002.73|19118.61|18998.61|10
1639692920000|2021-12-16 22:15:20|19125.55|19005.55|19132.76|19012.76|19132.76|19012.76|19125.52|19005.52|10
1639692930000|2021-12-16 22:15:30|19135|19015|19148.39|19028.39|19148.39|19028.39|19135|19015|10
1639692940000|2021-12-16 22:15:40|19147.23|19027.23|19143.12|19023.12|19147.23|19027.23|19143.12|19023.12|9
1639692950000|2021-12-16 22:15:50|19140.79|19020.79|19138.57|19018.57|19140.79|19020.79|19138.46|19018.46|9
1639692960000|2021-12-16 22:16:00|19139.3|19019.3|19140.4|19020.4|19140.4|19020.4|19139.03|19019.03|9
1639692970000|2021-12-16 22:16:10|19141|19021|19142.09|19022.09|19142.56|19022.56|19141|19021|10
1639692980000|2021-12-16 22:16:20|19141.68|19021.68|19140.21|19020.21|19142|19022|19140.21|19020.21|10
1639692990000|2021-12-16 22:16:30|19140.17|19020.17|19138.24|19018.24|19140.21|19020.21|19138.19|19018.19|10
1639693000000|2021-12-16 22:16:40|19138.16|19018.16|19136.14|19016.14|19138.81|19018.81|19135.89|19015.89|10
1639693010000|2021-12-16 22:16:50|19134.55|19014.55|19132.26|19012.26|19134.9|19014.9|19132.26|19012.26|10
1639693020000|2021-12-16 22:17:00|19130.11|19010.11|19124.59|19004.59|19130.11|19010.11|19124.59|19004.59|10
1639693030000|2021-12-16 22:17:10|19123.7|19003.7|19113.8|18993.8|19123.7|19003.7|19113.8|18993.8|10
1639693040000|2021-12-16 22:17:20|19112.03|18992.03|19107.73|18987.73|19112.03|18992.03|19107.73|18987.73|10
1639693050000|2021-12-16 22:17:30|19107.53|18987.53|19106.59|18986.59|19107.9|18987.9|19106.59|18986.59|10
1639693060000|2021-12-16 22:17:40|19106.07|18986.07|19105.9|18985.9|19106.19|18986.19|19105.8|18985.8|9
1639693070000|2021-12-16 22:17:50|19104.87|18984.87|19103.34|18983.34|19105.45|18985.45|19103|18983|9
1639693080000|2021-12-16 22:18:00|19103.32|18983.32|19101.56|18981.56|19104.07|18984.07|19101.56|18981.56|10
1639693090000|2021-12-16 22:18:10|19101.52|18981.52|19099.86|18979.86|19101.52|18981.52|19099.86|18979.86|7
1639693100000|2021-12-16 22:18:20|19098.98|18978.98|19100.39|18980.39|19100.39|18980.39|19098.49|18978.49|10
1639693110000|2021-12-16 22:18:30|19101.21|18981.21|19108.7|18988.7|19108.7|18988.7|19101.21|18981.21|10
1639693120000|2021-12-16 22:18:40|19108.41|18988.41|19110.58|18990.58|19111.47|18991.47|19108.35|18988.35|10
1639693130000|2021-12-16 22:18:50|19111.67|18991.67|19118.91|18998.91|19119.15|18999.15|19111.67|18991.67|10
1639693140000|2021-12-16 22:19:00|19119.27|18999.27|19120.7|19000.7|19120.7|19000.7|19119.27|18999.27|10
1639693150000|2021-12-16 22:19:10|19120.8|19000.8|19120.65|19000.65|19121.02|19001.02|19120.44|19000.44|10
1639693160000|2021-12-16 22:19:20|19121.31|19001.31|19123.8|19003.8|19123.8|19003.8|19121.3|19001.3|10
1639693170000|2021-12-16 22:19:30|19123.99|19003.99|19127.13|19007.13|19127.16|19007.16|19123.99|19003.99|10
1639693180000|2021-12-16 22:19:40|19127.21|19007.21|19133.12|19013.12|19134.27|19014.27|19127.21|19007.21|10
1639693190000|2021-12-16 22:19:50|19135.71|19015.71|19139.73|19019.73|19139.93|19019.93|19135.71|19015.71|10
1639693200000|2021-12-16 22:20:00|19140.03|19020.03|19139.9|19019.9|19141.01|19021.01|19139.89|19019.89|9
1639693210000|2021-12-16 22:20:10|19140.39|19020.39|19142.73|19022.73|19142.95|19022.95|19140.39|19020.39|10
1639693220000|2021-12-16 22:20:20|19142.87|19022.87|19144.38|19024.38|19144.38|19024.38|19142.87|19022.87|9
1639693230000|2021-12-16 22:20:30|19144.78|19024.78|19145.66|19025.66|19145.66|19025.66|19144.78|19024.78|10
1639693240000|2021-12-16 22:20:40|19148.09|19028.09|19152.78|19032.78|19152.78|19032.78|19148.09|19028.09|10
1639693250000|2021-12-16 22:20:50|19153.15|19033.15|19153.04|19033.04|19154.16|19034.16|19153.04|19033.04|10
1639693260000|2021-12-16 22:21:00|19153|19033|19149.39|19029.39|19153|19033|19149.39|19029.39|10
1639693270000|2021-12-16 22:21:10|19149.32|19029.32|19148.7|19028.7|19149.32|19029.32|19148.45|19028.45|9
1639693280000|2021-12-16 22:21:20|19148.8|19028.8|19148.64|19028.64|19149.41|19029.41|19148.64|19028.64|10
1639693290000|2021-12-16 22:21:30|19148.46|19028.46|19149.23|19029.23|19149.97|19029.97|19148.46|19028.46|10
1639693300000|2021-12-16 22:21:40|19149.19|19029.19|19146.23|19026.23|19149.19|19029.19|19146.13|19026.13|10
1639693310000|2021-12-16 22:21:50|19145.19|19025.19|19140.51|19020.51|19145.19|19025.19|19140.09|19020.09|10
1639693320000|2021-12-16 22:22:00|19139.76|19019.76|19140.4|19020.4|19140.52|19020.52|19138.98|19018.98|10
1639693330000|2021-12-16 22:22:10|19140.33|19020.33|19143.29|19023.29|19143.35|19023.35|19140.33|19020.33|10
1639693340000|2021-12-16 22:22:20|19144.37|19024.37|19144.28|19024.28|19144.98|19024.98|19143.91|19023.91|9
1639693350000|2021-12-16 22:22:30|19143.91|19023.91|19143.7|19023.7|19144.05|19024.05|19143.15|19023.15|9
1639693360000|2021-12-16 22:22:40|19144.02|19024.02|19143.51|19023.51|19144.02|19024.02|19143.49|19023.49|10
1639693370000|2021-12-16 22:22:50|19144.11|19024.11|19142.11|19022.11|19144.14|19024.14|19142.11|19022.11|10
1639693380000|2021-12-16 22:23:00|19140.96|19020.96|19136.22|19016.22|19140.96|19020.96|19136.22|19016.22|10
1639693390000|2021-12-16 22:23:10|19135.71|19015.71|19130.37|19010.37|19135.71|19015.71|19130.35|19010.35|10
1639693400000|2021-12-16 22:23:20|19130.3|19010.3|19127.41|19007.41|19130.3|19010.3|19127.41|19007.41|10
1639693410000|2021-12-16 22:23:30|19126.81|19006.81|19123.06|19003.06|19126.81|19006.81|19123.06|19003.06|9
1639693420000|2021-12-16 22:23:40|19122.4|19002.4|19122.19|19002.19|19122.75|19002.75|19122.15|19002.15|7
1639693430000|2021-12-16 22:23:50|19121.99|19001.99|19122.57|19002.57|19122.57|19002.57|19121.79|19001.79|9
1639693440000|2021-12-16 22:24:00|19122.36|19002.36|19120.29|19000.29|19122.36|19002.36|19120.07|19000.07|9
1639693450000|2021-12-16 22:24:10|19119.67|18999.67|19118.27|18998.27|19120.01|19000.01|19118.27|18998.27|10
1639693460000|2021-12-16 22:24:20|19119.07|18999.07|19124.31|19004.31|19124.31|19004.31|19118.94|18998.94|10
1639693470000|2021-12-16 22:24:30|19126.85|19006.85|19135.21|19015.21|19135.21|19015.21|19126.85|19006.85|10
1639693480000|2021-12-16 22:24:40|19135.37|19015.37|19136.66|19016.66|19136.76|19016.76|19135.11|19015.11|10
1639693490000|2021-12-16 22:24:50|19136.24|19016.24|19136.15|19016.15|19136.79|19016.79|19135.69|19015.69|10
1639693500000|2021-12-16 22:25:00|19135.23|19015.23|19133.28|19013.28|19135.27|19015.27|19133.28|19013.28|9
1639693510000|2021-12-16 22:25:10|19132.67|19012.67|19131.84|19011.84|19132.67|19012.67|19131.4|19011.4|10
1639693520000|2021-12-16 22:25:20|19132.14|19012.14|19134.61|19014.61|19134.61|19014.61|19131.88|19011.88|10
1639693530000|2021-12-16 22:25:30|19134.04|19014.04|19136.85|19016.85|19137.11|19017.11|19134.04|19014.04|10
1639693540000|2021-12-16 22:25:40|19136.69|19016.69|19136.25|19016.25|19137.17|19017.17|19136.25|19016.25|10
1639693550000|2021-12-16 22:25:50|19135.81|19015.81|19136.81|19016.81|19136.81|19016.81|19135.77|19015.77|10
1639693560000|2021-12-16 22:26:00|19137|19017|19139.18|19019.18|19139.18|19019.18|19137|19017|10
1639693570000|2021-12-16 22:26:10|19139.92|19019.92|19140.48|19020.48|19140.52|19020.52|19139.92|19019.92|10
1639693580000|2021-12-16 22:26:20|19140.28|19020.28|19139.26|19019.26|19140.73|19020.73|19138.94|19018.94|10
1639693590000|2021-12-16 22:26:30|19139.48|19019.48|19139.55|19019.55|19140.49|19020.49|19139.48|19019.48|8
1639693600000|2021-12-16 22:26:40|19139.66|19019.66|19140.35|19020.35|19140.73|19020.73|19139.61|19019.61|9
1639693610000|2021-12-16 22:26:50|19140.4|19020.4|19138.42|19018.42|19141.08|19021.08|19138.42|19018.42|10
1639693620000|2021-12-16 22:27:00|19138.12|19018.12|19135.37|19015.37|19138.12|19018.12|19135.03|19015.03|9
1639693630000|2021-12-16 22:27:10|19135.78|19015.78|19134.56|19014.56|19135.86|19015.86|19134.56|19014.56|10
1639693640000|2021-12-16 22:27:20|19135.19|19015.19|19133.96|19013.96|19135.19|19015.19|19133.79|19013.79|10
1639693650000|2021-12-16 22:27:30|19134.03|19014.03|19131.5|19011.5|19134.63|19014.63|19131.5|19011.5|10
1639693660000|2021-12-16 22:27:40|19131.46|19011.46|19129.25|19009.25|19131.46|19011.46|19128.99|19008.99|10
1639693670000|2021-12-16 22:27:50|19129.22|19009.22|19129.31|19009.31|19129.71|19009.71|19129.15|19009.15|8
1639693680000|2021-12-16 22:28:00|19130.26|19010.26|19131.64|19011.64|19132.22|19012.22|19130.05|19010.05|9
1639693690000|2021-12-16 22:28:10|19132.01|19012.01|19131.08|19011.08|19132.98|19012.98|19130.96|19010.96|10
1639693700000|2021-12-16 22:28:20|19131.52|19011.52|19132.15|19012.15|19132.48|19012.48|19131.13|19011.13|10
1639693710000|2021-12-16 22:28:30|19132.16|19012.16|19130.81|19010.81|19132.16|19012.16|19130.81|19010.81|9
1639693720000|2021-12-16 22:28:40|19131.19|19011.19|19130.07|19010.07|19131.19|19011.19|19130.01|19010.01|8
1639693730000|2021-12-16 22:28:50|19129.51|19009.51|19129.57|19009.57|19130.06|19010.06|19129.09|19009.09|8
1639693740000|2021-12-16 22:29:00|19129.4|19009.4|19129.89|19009.89|19129.89|19009.89|19128.61|19008.61|9
1639693750000|2021-12-16 22:29:10|19129.04|19009.04|19128.68|19008.68|19129.04|19009.04|19128.54|19008.54|7
1639693760000|2021-12-16 22:29:20|19129.35|19009.35|19128.93|19008.93|19129.35|19009.35|19128.93|19008.93|9
1639693770000|2021-12-16 22:29:30|19128.8|19008.8|19127.81|19007.81|19129.15|19009.15|19126.77|19006.77|10
1639693780000|2021-12-16 22:29:40|19127.61|19007.61|19125.91|19005.91|19127.92|19007.92|19125.91|19005.91|10
1639693790000|2021-12-16 22:29:50|19125.7|19005.7|19124.7|19004.7|19125.7|19005.7|19124.63|19004.63|9
1639693800000|2021-12-16 22:30:00|19124.83|19004.83|19123.54|19003.54|19124.83|19004.83|19123.47|19003.47|10
1639693810000|2021-12-16 22:30:10|19123.49|19003.49|19121.4|19001.4|19123.49|19003.49|19121.35|19001.35|10
1639693820000|2021-12-16 22:30:20|19121.67|19001.67|19121.34|19001.34|19121.67|19001.67|19120.96|19000.96|9
1639693830000|2021-12-16 22:30:30|19121.18|19001.18|19121.66|19001.66|19121.66|19001.66|19121.12|19001.12|9
1639693840000|2021-12-16 22:30:40|19120.83|19000.83|19121|19001|19121.24|19001.24|19120.23|19000.23|10
1639693850000|2021-12-16 22:30:50|19120.86|19000.86|19121.92|19001.92|19122.13|19002.13|19120.86|19000.86|9
1639693860000|2021-12-16 22:31:00|19121.91|19001.91|19122.87|19002.87|19122.87|19002.87|19121.67|19001.67|9
1639693870000|2021-12-16 22:31:10|19122.79|19002.79|19123.12|19003.12|19123.12|19003.12|19122.49|19002.49|9
1639693880000|2021-12-16 22:31:20|19123.59|19003.59|19123.57|19003.57|19123.59|19003.59|19122.47|19002.47|10
1639693890000|2021-12-16 22:31:30|19123.64|19003.64|19124.97|19004.97|19124.97|19004.97|19122.44|19002.44|9
1639693900000|2021-12-16 22:31:40|19124.96|19004.96|19125|19005|19125|19005|19123.77|19003.77|9
1639693910000|2021-12-16 22:31:50|19123.77|19003.77|19123.97|19003.97|19124.49|19004.49|19123.77|19003.77|9
1639693920000|2021-12-16 22:32:00|19124.03|19004.03|19123.43|19003.43|19124.03|19004.03|19123.38|19003.38|10
1639693930000|2021-12-16 22:32:10|19123.77|19003.77|19125.82|19005.82|19125.98|19005.98|19123.77|19003.77|10
1639693940000|2021-12-16 22:32:20|19125.84|19005.84|19126.61|19006.61|19126.99|19006.99|19125.84|19005.84|10
1639693950000|2021-12-16 22:32:30|19126.97|19006.97|19127.11|19007.11|19127.15|19007.15|19126.72|19006.72|9
1639693960000|2021-12-16 22:32:40|19127.16|19007.16|19129.81|19009.81|19129.98|19009.98|19127.16|19007.16|9
1639693970000|2021-12-16 22:32:50|19129.85|19009.85|19129.82|19009.82|19130.3|19010.3|19129.33|19009.33|10
1639693980000|2021-12-16 22:33:00|19130.31|19010.31|19130.37|19010.37|19130.42|19010.42|19130.02|19010.02|10
1639693990000|2021-12-16 22:33:10|19130.22|19010.22|19128.58|19008.58|19130.68|19010.68|19128.52|19008.52|8
1639694000000|2021-12-16 22:33:20|19128.22|19008.22|19125.36|19005.36|19128.22|19008.22|19125.36|19005.36|10
1639694010000|2021-12-16 22:33:30|19125.87|19005.87|19122.85|19002.85|19126.09|19006.09|19122.59|19002.59|9
1639694020000|2021-12-16 22:33:40|19122.54|19002.54|19120.56|19000.56|19122.91|19002.91|19119.32|18999.32|10
1639694030000|2021-12-16 22:33:50|19120.2|19000.2|19120.13|19000.13|19120.67|19000.67|19120.13|19000.13|9
1639694040000|2021-12-16 22:34:00|19120.3|19000.3|19118.55|18998.55|19120.3|19000.3|19118.55|18998.55|8
1639694050000|2021-12-16 22:34:10|19117.93|18997.93|19118.56|18998.56|19118.71|18998.71|19117.93|18997.93|9
1639694060000|2021-12-16 22:34:20|19118.72|18998.72|19118.31|18998.31|19118.99|18998.99|19118.1|18998.1|9
1639694070000|2021-12-16 22:34:30|19118.3|18998.3|19118.66|18998.66|19118.91|18998.91|19117.97|18997.97|10
1639694080000|2021-12-16 22:34:40|19118.86|18998.86|19117.57|18997.57|19118.97|18998.97|19117.57|18997.57|10
1639694090000|2021-12-16 22:34:50|19116.98|18996.98|19118.45|18998.45|19118.45|18998.45|19116.98|18996.98|10
1639694100000|2021-12-16 22:35:00|19118.31|18998.31|19120.35|19000.35|19120.35|19000.35|19118.31|18998.31|10
1639694110000|2021-12-16 22:35:10|19120.92|19000.92|19122.99|19002.99|19122.99|19002.99|19120.92|19000.92|9
1639694120000|2021-12-16 22:35:20|19123.04|19003.04|19131.05|19011.05|19131.05|19011.05|19123.04|19003.04|10
1639694130000|2021-12-16 22:35:30|19131.13|19011.13|19132.09|19012.09|19132.73|19012.73|19131.13|19011.13|10
1639694140000|2021-12-16 22:35:40|19131.99|19011.99|19134.42|19014.42|19135.18|19015.18|19131.99|19011.99|10
1639694150000|2021-12-16 22:35:50|19134.68|19014.68|19137.73|19017.73|19138.23|19018.23|19134.68|19014.68|10
1639694160000|2021-12-16 22:36:00|19137.69|19017.69|19140.47|19020.47|19140.47|19020.47|19137.69|19017.69|9
1639694170000|2021-12-16 22:36:10|19140.68|19020.68|19141.75|19021.75|19141.75|19021.75|19140.68|19020.68|10
1639694180000|2021-12-16 22:36:20|19141.74|19021.74|19144.55|19024.55|19144.55|19024.55|19141.73|19021.73|10
1639694190000|2021-12-16 22:36:30|19144.57|19024.57|19147.08|19027.08|19147.08|19027.08|19144.57|19024.57|9
1639694200000|2021-12-16 22:36:40|19147|19027|19147.28|19027.28|19147.36|19027.36|19146.41|19026.41|10
1639694210000|2021-12-16 22:36:50|19147.68|19027.68|19149.85|19029.85|19150.52|19030.52|19147.68|19027.68|10
1639694220000|2021-12-16 22:37:00|19149.96|19029.96|19150.58|19030.58|19150.72|19030.72|19149.81|19029.81|10
1639694230000|2021-12-16 22:37:10|19150.45|19030.45|19152.25|19032.25|19152.25|19032.25|19150.45|19030.45|10
1639694240000|2021-12-16 22:37:20|19153.87|19033.87|19154.55|19034.55|19155|19035|19153.83|19033.83|10
1639694250000|2021-12-16 22:37:30|19154.38|19034.38|19153.39|19033.39|19154.38|19034.38|19153.39|19033.39|7
1639694260000|2021-12-16 22:37:40|19154|19034|19156.1|19036.1|19156.1|19036.1|19154|19034|10
1639694270000|2021-12-16 22:37:50|19156.97|19036.97|19157.56|19037.56|19157.56|19037.56|19156.47|19036.47|8
1639694280000|2021-12-16 22:38:00|19157.72|19037.72|19158.57|19038.57|19158.86|19038.86|19157.03|19037.03|10
1639694290000|2021-12-16 22:38:10|19158.4|19038.4|19159.19|19039.19|19159.4|19039.4|19158.4|19038.4|9
1639694300000|2021-12-16 22:38:20|19159.37|19039.37|19158.56|19038.56|19159.37|19039.37|19158.36|19038.36|10
1639694310000|2021-12-16 22:38:30|19158.81|19038.81|19158.15|19038.15|19158.81|19038.81|19157.99|19037.99|10
1639694320000|2021-12-16 22:38:40|19158.22|19038.22|19161.76|19041.76|19161.76|19041.76|19158.22|19038.22|9
1639694330000|2021-12-16 22:38:50|19161.93|19041.93|19165.97|19045.97|19165.97|19045.97|19161.93|19041.93|9
1639694340000|2021-12-16 22:39:00|19165.94|19045.94|19166.83|19046.83|19166.83|19046.83|19165.94|19045.94|10
1639694350000|2021-12-16 22:39:10|19166.93|19046.93|19166.13|19046.13|19167.03|19047.03|19166.13|19046.13|10
1639694360000|2021-12-16 22:39:20|19166.43|19046.43|19166.48|19046.48|19166.48|19046.48|19166.01|19046.01|6
1639694370000|2021-12-16 22:39:30|19166.79|19046.79|19167.74|19047.74|19167.92|19047.92|19166.79|19046.79|10
1639694380000|2021-12-16 22:39:40|19167.72|19047.72|19169.35|19049.35|19169.35|19049.35|19167.01|19047.01|9
1639694390000|2021-12-16 22:39:50|19169.86|19049.86|19173.19|19053.19|19173.19|19053.19|19169.83|19049.83|10
1639694400000|2021-12-16 22:40:00|19173.64|19053.64|19177.23|19057.23|19177.23|19057.23|19173.64|19053.64|10
1639694410000|2021-12-16 22:40:10|19177.92|19057.92|19180.9|19060.9|19181.23|19061.23|19177.92|19057.92|9
1639694420000|2021-12-16 22:40:20|19180.78|19060.78|19180.4|19060.4|19180.78|19060.78|19180.09|19060.09|10
1639694430000|2021-12-16 22:40:30|19180.46|19060.46|19181.02|19061.02|19181.22|19061.22|19180.46|19060.46|10
1639694440000|2021-12-16 22:40:40|19181.16|19061.16|19184.09|19064.09|19184.09|19064.09|19181.16|19061.16|9
1639694450000|2021-12-16 22:40:50|19184.04|19064.04|19186.46|19066.46|19186.46|19066.46|19184.04|19064.04|10
1639694460000|2021-12-16 22:41:00|19186.94|19066.94|19188.11|19068.11|19188.11|19068.11|19186.94|19066.94|9
1639694470000|2021-12-16 22:41:10|19191.01|19071.01|19189.48|19069.48|19191.01|19071.01|19189.48|19069.48|10
1639694480000|2021-12-16 22:41:20|19189.41|19069.41|19189.78|19069.78|19189.78|19069.78|19189.31|19069.31|8
1639694490000|2021-12-16 22:41:30|19189.54|19069.54|19191.85|19071.85|19192.34|19072.34|19189.44|19069.44|10
1639694500000|2021-12-16 22:41:40|19192.16|19072.16|19193.45|19073.45|19193.68|19073.68|19192.16|19072.16|9
1639694510000|2021-12-16 22:41:50|19193.47|19073.47|19194.03|19074.03|19194.03|19074.03|19193.46|19073.46|10
1639694520000|2021-12-16 22:42:00|19194.1|19074.1|19193.73|19073.73|19194.16|19074.16|19193.25|19073.25|8
1639694530000|2021-12-16 22:42:10|19193.81|19073.81|19197.56|19077.56|19197.56|19077.56|19193.54|19073.54|10
1639694540000|2021-12-16 22:42:20|19197.87|19077.87|19196.38|19076.38|19198.33|19078.33|19196.38|19076.38|10
1639694550000|2021-12-16 22:42:30|19196.05|19076.05|19190.94|19070.94|19196.1|19076.1|19190.9|19070.9|10
1639694560000|2021-12-16 22:42:40|19190.26|19070.26|19186.35|19066.35|19190.26|19070.26|19186.35|19066.35|10
1639694570000|2021-12-16 22:42:50|19186.64|19066.64|19184.99|19064.99|19186.64|19066.64|19184.47|19064.47|9
1639694580000|2021-12-16 22:43:00|19185.38|19065.38|19184.34|19064.34|19185.38|19065.38|19184.34|19064.34|9
1639694590000|2021-12-16 22:43:10|19184.11|19064.11|19185.3|19065.3|19185.3|19065.3|19184.11|19064.11|10
1639694600000|2021-12-16 22:43:20|19185.76|19065.76|19188.51|19068.51|19188.51|19068.51|19185.76|19065.76|10
1639694610000|2021-12-16 22:43:30|19189.79|19069.79|19195.51|19075.51|19195.51|19075.51|19189.79|19069.79|10
1639694620000|2021-12-16 22:43:40|19195.37|19075.37|19200.44|19080.44|19200.44|19080.44|19195.37|19075.37|10
1639694630000|2021-12-16 22:43:50|19200.78|19080.78|19202.63|19082.63|19202.63|19082.63|19200.78|19080.78|9
1639694640000|2021-12-16 22:44:00|19202.5|19082.5|19200.77|19080.77|19202.61|19082.61|19200.54|19080.54|10
1639694650000|2021-12-16 22:44:10|19200.97|19080.97|19202.2|19082.2|19202.59|19082.59|19200.8|19080.8|10
1639694660000|2021-12-16 22:44:20|19202.45|19082.45|19204.34|19084.34|19204.5|19084.5|19202.43|19082.43|9
1639694670000|2021-12-16 22:44:30|19204.08|19084.08|19204.78|19084.78|19204.78|19084.78|19204.08|19084.08|9
1639694680000|2021-12-16 22:44:40|19206.28|19086.28|19206.5|19086.5|19207.13|19087.13|19206.28|19086.28|10
1639694690000|2021-12-16 22:44:50|19206.82|19086.82|19204.85|19084.85|19207.44|19087.44|19204.85|19084.85|10
1639694700000|2021-12-16 22:45:00|19204.83|19084.83|19201.61|19081.61|19204.96|19084.96|19201.61|19081.61|10
1639694710000|2021-12-16 22:45:10|19201.77|19081.77|19202.57|19082.57|19204.14|19084.14|19201.77|19081.77|10
1639694720000|2021-12-16 22:45:20|19202.31|19082.31|19205.19|19085.19|19205.19|19085.19|19202.31|19082.31|10
1639694730000|2021-12-16 22:45:30|19203.37|19083.37|19204.9|19084.9|19205.43|19085.43|19203.37|19083.37|9
1639694740000|2021-12-16 22:45:40|19205.59|19085.59|19208.25|19088.25|19208.25|19088.25|19205.25|19085.25|9
1639694750000|2021-12-16 22:45:50|19208.03|19088.03|19208.66|19088.66|19209.12|19089.12|19208.02|19088.02|10
1639694760000|2021-12-16 22:46:00|19208.7|19088.7|19208.3|19088.3|19208.7|19088.7|19206.99|19086.99|9
1639694770000|2021-12-16 22:46:10|19208.11|19088.11|19209.05|19089.05|19209.67|19089.67|19208.11|19088.11|10
1639694780000|2021-12-16 22:46:20|19209.22|19089.22|19209.31|19089.31|19210.03|19090.03|19209.19|19089.19|10
1639694790000|2021-12-16 22:46:30|19209.49|19089.49|19210.12|19090.12|19210.82|19090.82|19209.49|19089.49|10
1639694800000|2021-12-16 22:46:40|19209.83|19089.83|19211.61|19091.61|19212|19092|19209.36|19089.36|10
1639694810000|2021-12-16 22:46:50|19211.51|19091.51|19212.27|19092.27|19212.57|19092.57|19210.93|19090.93|9
1639694820000|2021-12-16 22:47:00|19211.98|19091.98|19212.49|19092.49|19213.66|19093.66|19211.98|19091.98|9
1639694830000|2021-12-16 22:47:10|19213.49|19093.49|19211.27|19091.27|19213.49|19093.49|19211.27|19091.27|10
1639694840000|2021-12-16 22:47:20|19211.38|19091.38|19210.13|19090.13|19211.69|19091.69|19209.76|19089.76|9
1639694850000|2021-12-16 22:47:30|19210.16|19090.16|19210.05|19090.05|19211.06|19091.06|19210.02|19090.02|10
1639694860000|2021-12-16 22:47:40|19210.18|19090.18|19209.6|19089.6|19210.78|19090.78|19209.16|19089.16|10
1639694870000|2021-12-16 22:47:50|19208.69|19088.69|19210.66|19090.66|19210.84|19090.84|19208.69|19088.69|10
1639694880000|2021-12-16 22:48:00|19210.46|19090.46|19209.76|19089.76|19210.46|19090.46|19209.14|19089.14|10
1639694890000|2021-12-16 22:48:10|19209.71|19089.71|19210.46|19090.46|19210.46|19090.46|19209|19089|10
1639694900000|2021-12-16 22:48:20|19210.42|19090.42|19210.54|19090.54|19210.93|19090.93|19210.35|19090.35|10
1639694910000|2021-12-16 22:48:30|19211.01|19091.01|19211.86|19091.86|19211.86|19091.86|19211|19091|10
1639694920000|2021-12-16 22:48:40|19212.3|19092.3|19212.96|19092.96|19213.05|19093.05|19212.08|19092.08|10
1639694930000|2021-12-16 22:48:50|19212.61|19092.61|19208.63|19088.63|19212.61|19092.61|19208.6|19088.6|10
1639694940000|2021-12-16 22:49:00|19208.56|19088.56|19205.34|19085.34|19208.56|19088.56|19205.34|19085.34|10
1639694950000|2021-12-16 22:49:10|19204.81|19084.81|19200.65|19080.65|19204.81|19084.81|19200.01|19080.01|10
1639694960000|2021-12-16 22:49:20|19200.74|19080.74|19201.96|19081.96|19202.76|19082.76|19200.74|19080.74|10
1639694970000|2021-12-16 22:49:30|19202.82|19082.82|19207.73|19087.73|19207.73|19087.73|19202.82|19082.82|10
1639694980000|2021-12-16 22:49:40|19208.46|19088.46|19214.99|19094.99|19214.99|19094.99|19208.46|19088.46|10
1639694990000|2021-12-16 22:49:50|19216|19096|19218|19098|19218|19098|19215.82|19095.82|10
1639695000000|2021-12-16 22:50:00|19218.04|19098.04|19217.78|19097.78|19218.4|19098.4|19217.1|19097.1|10
1639695010000|2021-12-16 22:50:10|19216.24|19096.24|19218.98|19098.98|19218.98|19098.98|19215.81|19095.81|8
1639695020000|2021-12-16 22:50:20|19218.1|19098.1|19219.53|19099.53|19219.98|19099.98|19218.1|19098.1|10
1639695030000|2021-12-16 22:50:30|19219.46|19099.46|19217.26|19097.26|19219.46|19099.46|19217.21|19097.21|10
1639695040000|2021-12-16 22:50:40|19217.23|19097.23|19217.74|19097.74|19218.63|19098.63|19217.23|19097.23|10
1639695050000|2021-12-16 22:50:50|19217.11|19097.11|19215.9|19095.9|19217.31|19097.31|19215.9|19095.9|8
1639695060000|2021-12-16 22:51:00|19214.64|19094.64|19211.02|19091.02|19214.64|19094.64|19211.02|19091.02|10
1639695070000|2021-12-16 22:51:10|19212.14|19092.14|19212.54|19092.54|19213.5|19093.5|19211.44|19091.44|9
1639695080000|2021-12-16 22:51:20|19212.58|19092.58|19212.34|19092.34|19212.81|19092.81|19211.71|19091.71|10
1639695090000|2021-12-16 22:51:30|19211.95|19091.95|19211.34|19091.34|19212.4|19092.4|19211.34|19091.34|10
1639695100000|2021-12-16 22:51:40|19211.1|19091.1|19211.15|19091.15|19211.25|19091.25|19210.66|19090.66|9
1639695110000|2021-12-16 22:51:50|19211.04|19091.04|19209.73|19089.73|19211.15|19091.15|19209.65|19089.65|10
1639695120000|2021-12-16 22:52:00|19209.99|19089.99|19210.19|19090.19|19210.21|19090.21|19209.98|19089.98|8
1639695130000|2021-12-16 22:52:10|19210.2|19090.2|19209.8|19089.8|19210.23|19090.23|19209.8|19089.8|7
1639695140000|2021-12-16 22:52:20|19209.76|19089.76|19208.95|19088.95|19210.2|19090.2|19208.95|19088.95|7
1639695150000|2021-12-16 22:52:30|19208.75|19088.75|19208.98|19088.98|19208.98|19088.98|19207.87|19087.87|8
1639695160000|2021-12-16 22:52:40|19208.47|19088.47|19209.33|19089.33|19209.35|19089.35|19208.41|19088.41|10
1639695170000|2021-12-16 22:52:50|19209.49|19089.49|19207.32|19087.32|19209.99|19089.99|19207.32|19087.32|9
1639695180000|2021-12-16 22:53:00|19206.86|19086.86|19204.96|19084.96|19206.86|19086.86|19204.64|19084.64|10
1639695190000|2021-12-16 22:53:10|19204.76|19084.76|19203.52|19083.52|19204.89|19084.89|19203.09|19083.09|10
1639695200000|2021-12-16 22:53:20|19203.43|19083.43|19201.07|19081.07|19203.66|19083.66|19200.69|19080.69|10
1639695210000|2021-12-16 22:53:30|19200.73|19080.73|19194.3|19074.3|19200.73|19080.73|19194.3|19074.3|10
1639695220000|2021-12-16 22:53:40|19194.4|19074.4|19194.16|19074.16|19194.4|19074.4|19193.14|19073.14|10
1639695230000|2021-12-16 22:53:50|19193.86|19073.86|19193.54|19073.54|19194.44|19074.44|19193.5|19073.5|9
1639695240000|2021-12-16 22:54:00|19193.65|19073.65|19198.48|19078.48|19198.48|19078.48|19193.65|19073.65|10
1639695250000|2021-12-16 22:54:10|19198.89|19078.89|19199.48|19079.48|19199.48|19079.48|19198.13|19078.13|10
1639695260000|2021-12-16 22:54:20|19198.81|19078.81|19197.55|19077.55|19199.46|19079.46|19197.22|19077.22|10
1639695270000|2021-12-16 22:54:30|19197.57|19077.57|19192.21|19072.21|19197.57|19077.57|19192.21|19072.21|10
1639695280000|2021-12-16 22:54:40|19192.05|19072.05|19192.3|19072.3|19192.51|19072.51|19191.2|19071.2|10
1639695290000|2021-12-16 22:54:50|19193.22|19073.22|19195.55|19075.55|19195.55|19075.55|19193.19|19073.19|10
1639695300000|2021-12-16 22:55:00|19195.6|19075.6|19198.41|19078.41|19198.41|19078.41|19195.3|19075.3|10
1639695310000|2021-12-16 22:55:10|19198.89|19078.89|19202.25|19082.25|19202.25|19082.25|19198.89|19078.89|10
1639695320000|2021-12-16 22:55:20|19202.46|19082.46|19204.99|19084.99|19204.99|19084.99|19202.46|19082.46|10
1639695330000|2021-12-16 22:55:30|19204.23|19084.23|19204.61|19084.61|19204.99|19084.99|19203.95|19083.95|8
1639695340000|2021-12-16 22:55:40|19204.67|19084.67|19203.68|19083.68|19204.67|19084.67|19203.68|19083.68|9
1639695350000|2021-12-16 22:55:50|19203.94|19083.94|19201.42|19081.42|19203.94|19083.94|19201.15|19081.15|10
1639695360000|2021-12-16 22:56:00|19201.29|19081.29|19201.83|19081.83|19201.83|19081.83|19201.17|19081.17|9
1639695370000|2021-12-16 22:56:10|19201.89|19081.89|19203.3|19083.3|19203.43|19083.43|19200.33|19080.33|10
1639695380000|2021-12-16 22:56:20|19203.31|19083.31|19210.49|19090.49|19210.49|19090.49|19202.91|19082.91|10
1639695390000|2021-12-16 22:56:30|19211.39|19091.39|19216.4|19096.4|19216.4|19096.4|19211.39|19091.39|10
1639695400000|2021-12-16 22:56:40|19217.93|19097.93|19222.47|19102.47|19222.47|19102.47|19217.93|19097.93|10
1639695410000|2021-12-16 22:56:50|19222.39|19102.39|19223.7|19103.7|19224.42|19104.42|19222.12|19102.12|10
1639695420000|2021-12-16 22:57:00|19226.08|19106.08|19225.49|19105.49|19226.08|19106.08|19225.3|19105.3|10
1639695430000|2021-12-16 22:57:10|19225.53|19105.53|19225.32|19105.32|19225.53|19105.53|19223.06|19103.06|10
1639695440000|2021-12-16 22:57:20|19224.92|19104.92|19223.52|19103.52|19224.92|19104.92|19223.22|19103.22|10
1639695450000|2021-12-16 22:57:30|19223.63|19103.63|19220.13|19100.13|19223.68|19103.68|19220.13|19100.13|10
1639695460000|2021-12-16 22:57:40|19219.54|19099.54|19218.12|19098.12|19219.54|19099.54|19217.44|19097.44|10
1639695470000|2021-12-16 22:57:50|19218.3|19098.3|19217.01|19097.01|19218.3|19098.3|19216.2|19096.2|10
1639695480000|2021-12-16 22:58:00|19217.07|19097.07|19218.65|19098.65|19219.42|19099.42|19217.07|19097.07|10
1639695490000|2021-12-16 22:58:10|19218.55|19098.55|19216.35|19096.35|19218.55|19098.55|19216.35|19096.35|10
1639695500000|2021-12-16 22:58:20|19215.99|19095.99|19213.62|19093.62|19216.07|19096.07|19213.61|19093.61|10
1639695510000|2021-12-16 22:58:30|19213.63|19093.63|19211.9|19091.9|19213.63|19093.63|19211.9|19091.9|10
1639695520000|2021-12-16 22:58:40|19211.92|19091.92|19208.64|19088.64|19211.92|19091.92|19207.02|19087.02|10
1639695530000|2021-12-16 22:58:50|19207.58|19087.58|19210.69|19090.69|19210.79|19090.79|19207.58|19087.58|10
1639695540000|2021-12-16 22:59:00|19210.99|19090.99|19213.87|19093.87|19213.9|19093.9|19210.99|19090.99|10
1639695550000|2021-12-16 22:59:10|19214.98|19094.98|19209.73|19089.73|19214.98|19094.98|19209.69|19089.69|10
1639695560000|2021-12-16 22:59:20|19209.07|19089.07|19205.35|19085.35|19209.07|19089.07|19205.35|19085.35|10
1639695570000|2021-12-16 22:59:30|19205.33|19085.33|19207.52|19087.52|19208.59|19088.59|19204.52|19084.52|10
1639695580000|2021-12-16 22:59:40|19207.41|19087.41|19203.09|19083.09|19207.41|19087.41|19203.09|19083.09|10
1639695590000|2021-12-16 22:59:50|19202.7|19082.7|19204.87|19084.87|19204.87|19084.87|19202.01|19082.01|10
1639695600000|2021-12-16 23:00:00|19204.02|19084.02|19199.89|19079.89|19204.44|19084.44|19199.89|19079.89|10
1639695610000|2021-12-16 23:00:10|19199.45|19079.45|19189.61|19069.61|19199.45|19079.45|19189.61|19069.61|10
1639695620000|2021-12-16 23:00:20|19188.96|19068.96|19186.79|19066.79|19189.14|19069.14|19186.73|19066.73|10
1639695630000|2021-12-16 23:00:30|19187.11|19067.11|19181.84|19061.84|19187.11|19067.11|19181.84|19061.84|10
1639695640000|2021-12-16 23:00:40|19181.88|19061.88|19174.58|19054.58|19181.88|19061.88|19174.58|19054.58|10
1639695650000|2021-12-16 23:00:50|19174.09|19054.09|19167.01|19047.01|19174.09|19054.09|19167.01|19047.01|9
1639695660000|2021-12-16 23:01:00|19164.88|19044.88|19159.32|19039.32|19164.88|19044.88|19159.32|19039.32|10
1639695670000|2021-12-16 23:01:10|19158.69|19038.69|19158.49|19038.49|19158.69|19038.69|19157.35|19037.35|10
1639695680000|2021-12-16 23:01:20|19158.76|19038.76|19158.21|19038.21|19159.97|19039.97|19158.21|19038.21|10
1639695690000|2021-12-16 23:01:30|19159.35|19039.35|19157.21|19037.21|19159.48|19039.48|19157.21|19037.21|10
1639695700000|2021-12-16 23:01:40|19157.12|19037.12|19150.55|19030.55|19157.47|19037.47|19150.55|19030.55|10
1639695710000|2021-12-16 23:01:50|19150.47|19030.47|19142.54|19022.54|19150.78|19030.78|19142.22|19022.22|10
1639695720000|2021-12-16 23:02:00|19140.23|19020.23|19141.44|19021.44|19141.44|19021.44|19139.04|19019.04|10
1639695730000|2021-12-16 23:02:10|19141.68|19021.68|19132.08|19012.08|19141.75|19021.75|19132.08|19012.08|10
1639695740000|2021-12-16 23:02:20|19135.41|19015.41|19136.58|19016.58|19137.3|19017.3|19135.33|19015.33|10
1639695750000|2021-12-16 23:02:30|19136.34|19016.34|19143.89|19023.89|19143.89|19023.89|19135.35|19015.35|10
1639695760000|2021-12-16 23:02:40|19144.68|19024.68|19150.32|19030.32|19150.38|19030.38|19144.54|19024.54|10
1639695770000|2021-12-16 23:02:50|19150.04|19030.04|19155.39|19035.39|19155.39|19035.39|19150.04|19030.04|10
1639695780000|2021-12-16 23:03:00|19155.37|19035.37|19158.03|19038.03|19158.18|19038.18|19155.37|19035.37|10
1639695790000|2021-12-16 23:03:10|19160.53|19040.53|19159.48|19039.48|19161.75|19041.75|19159.48|19039.48|10
1639695800000|2021-12-16 23:03:20|19161.51|19041.51|19166.56|19046.56|19166.56|19046.56|19160.67|19040.67|10
1639695810000|2021-12-16 23:03:30|19166.79|19046.79|19167.13|19047.13|19167.49|19047.49|19166.02|19046.02|10
1639695820000|2021-12-16 23:03:40|19167|19047|19166.57|19046.57|19167.25|19047.25|19166.52|19046.52|10
1639695830000|2021-12-16 23:03:50|19166.24|19046.24|19163.61|19043.61|19166.24|19046.24|19163.61|19043.61|10
1639695840000|2021-12-16 23:04:00|19161.19|19041.19|19153.92|19033.92|19161.19|19041.19|19153.92|19033.92|10
1639695850000|2021-12-16 23:04:10|19152.8|19032.8|19146.41|19026.41|19152.82|19032.82|19146.41|19026.41|10
1639695860000|2021-12-16 23:04:20|19144.85|19024.85|19135.32|19015.32|19144.85|19024.85|19135.32|19015.32|10
1639695870000|2021-12-16 23:04:30|19135.07|19015.07|19131.39|19011.39|19135.07|19015.07|19131.39|19011.39|10
1639695880000|2021-12-16 23:04:40|19130.42|19010.42|19127.65|19007.65|19131.79|19011.79|19127.65|19007.65|10
1639695890000|2021-12-16 23:04:50|19127.79|19007.79|19125.45|19005.45|19127.79|19007.79|19125.45|19005.45|10
1639695900000|2021-12-16 23:05:00|19125.67|19005.67|19120.03|19000.03|19125.67|19005.67|19119.4|18999.4|10
1639695910000|2021-12-16 23:05:10|19120.04|19000.04|19118.64|18998.64|19120.08|19000.08|19118.64|18998.64|9
1639695920000|2021-12-16 23:05:20|19118.21|18998.21|19117.18|18997.18|19118.88|18998.88|19117.18|18997.18|10
1639695930000|2021-12-16 23:05:30|19118.74|18998.74|19119.37|18999.37|19119.37|18999.37|19117.7|18997.7|10
1639695940000|2021-12-16 23:05:40|19119.2|18999.2|19117.47|18997.47|19119.2|18999.2|19116.99|18996.99|10
1639695950000|2021-12-16 23:05:50|19116.06|18996.06|19114.54|18994.54|19116.06|18996.06|19114.54|18994.54|9
1639695960000|2021-12-16 23:06:00|19114.51|18994.51|19115.47|18995.47|19116.63|18996.63|19113.28|18993.28|10
1639695970000|2021-12-16 23:06:10|19116.34|18996.34|19116.78|18996.78|19117.03|18997.03|19116.29|18996.29|10
1639695980000|2021-12-16 23:06:20|19118.59|18998.59|19117.15|18997.15|19118.59|18998.59|19116.11|18996.11|10
1639695990000|2021-12-16 23:06:30|19115.81|18995.81|19115.59|18995.59|19116.25|18996.25|19115.53|18995.53|10
1639696000000|2021-12-16 23:06:40|19115.02|18995.02|19111.65|18991.65|19115.67|18995.67|19111.65|18991.65|10
1639696010000|2021-12-16 23:06:50|19110.61|18990.61|19111.1|18991.1|19111.1|18991.1|19110.55|18990.55|9
1639696020000|2021-12-16 23:07:00|19111.19|18991.19|19109.4|18989.4|19111.19|18991.19|19109.4|18989.4|10
1639696030000|2021-12-16 23:07:10|19110.02|18990.02|19106.42|18986.42|19110.69|18990.69|19106.42|18986.42|9
1639696040000|2021-12-16 23:07:20|19106.33|18986.33|19105.25|18985.25|19106.33|18986.33|19105.25|18985.25|10
1639696050000|2021-12-16 23:07:30|19105.43|18985.43|19102.38|18982.38|19105.43|18985.43|19102.38|18982.38|10
1639696060000|2021-12-16 23:07:40|19101.57|18981.57|19101.63|18981.63|19102.28|18982.28|19101.4|18981.4|10
1639696070000|2021-12-16 23:07:50|19103.55|18983.55|19100.2|18980.2|19103.57|18983.57|19100.18|18980.18|10
1639696080000|2021-12-16 23:08:00|19100.45|18980.45|19101|18981|19101|18981|19099.62|18979.62|10
1639696090000|2021-12-16 23:08:10|19103.07|18983.07|19107.97|18987.97|19107.97|18987.97|19103.07|18983.07|10
1639696100000|2021-12-16 23:08:20|19108.52|18988.52|19113.4|18993.4|19113.4|18993.4|19108.52|18988.52|10
1639696110000|2021-12-16 23:08:30|19114.53|18994.53|19118.16|18998.16|19118.16|18998.16|19114.53|18994.53|10
1639696120000|2021-12-16 23:08:40|19118.3|18998.3|19119.61|18999.61|19120.51|19000.51|19118.3|18998.3|10
1639696130000|2021-12-16 23:08:50|19119.72|18999.72|19116.52|18996.52|19119.72|18999.72|19116.52|18996.52|10
1639696140000|2021-12-16 23:09:00|19116.57|18996.57|19121.58|19001.58|19121.58|19001.58|19115.94|18995.94|10
1639696150000|2021-12-16 23:09:10|19122.24|19002.24|19120.21|19000.21|19122.44|19002.44|19119.61|18999.61|10
1639696160000|2021-12-16 23:09:20|19120.36|19000.36|19120.82|19000.82|19121.84|19001.84|19120.36|19000.36|10
1639696170000|2021-12-16 23:09:30|19119.51|18999.51|19116.96|18996.96|19119.51|18999.51|19116.96|18996.96|10
1639696180000|2021-12-16 23:09:40|19117.01|18997.01|19118.44|18998.44|19118.88|18998.88|19117.01|18997.01|10
1639696190000|2021-12-16 23:09:50|19118.48|18998.48|19121.1|19001.1|19121.61|19001.61|19118.48|18998.48|10
1639696200000|2021-12-16 23:10:00|19121.62|19001.62|19126.75|19006.75|19126.75|19006.75|19121.62|19001.62|10
1639696210000|2021-12-16 23:10:10|19126.77|19006.77|19131.74|19011.74|19131.74|19011.74|19126.66|19006.66|10
1639696220000|2021-12-16 23:10:20|19130.78|19010.78|19136.26|19016.26|19136.26|19016.26|19130.68|19010.68|10
1639696230000|2021-12-16 23:10:30|19136.37|19016.37|19140.86|19020.86|19141.1|19021.1|19136.32|19016.32|10
1639696240000|2021-12-16 23:10:40|19141.77|19021.77|19141.53|19021.53|19142.07|19022.07|19141.53|19021.53|10
1639696250000|2021-12-16 23:10:50|19141.76|19021.76|19140.97|19020.97|19143.35|19023.35|19140.97|19020.97|9
1639696260000|2021-12-16 23:11:00|19140.09|19020.09|19139.32|19019.32|19140.76|19020.76|19139.3|19019.3|10
1639696270000|2021-12-16 23:11:10|19138.89|19018.89|19135.67|19015.67|19138.89|19018.89|19135.67|19015.67|10
1639696280000|2021-12-16 23:11:20|19135.86|19015.86|19135.33|19015.33|19136.14|19016.14|19135.33|19015.33|9
1639696290000|2021-12-16 23:11:30|19135.57|19015.57|19137.07|19017.07|19137.28|19017.28|19135.57|19015.57|9
1639696300000|2021-12-16 23:11:40|19137.09|19017.09|19137.03|19017.03|19137.12|19017.12|19136.25|19016.25|9
1639696310000|2021-12-16 23:11:50|19136.75|19016.75|19135.91|19015.91|19136.79|19016.79|19135.4|19015.4|9
1639696320000|2021-12-16 23:12:00|19136.05|19016.05|19136.4|19016.4|19137.21|19017.21|19135.79|19015.79|10
1639696330000|2021-12-16 23:12:10|19136.43|19016.43|19138.01|19018.01|19138.01|19018.01|19136.43|19016.43|9
1639696340000|2021-12-16 23:12:20|19138.32|19018.32|19137.64|19017.64|19138.76|19018.76|19137.64|19017.64|10
1639696350000|2021-12-16 23:12:30|19137.45|19017.45|19133.73|19013.73|19137.45|19017.45|19133.73|19013.73|10
1639696360000|2021-12-16 23:12:40|19133.51|19013.51|19134.36|19014.36|19135.55|19015.55|19133.51|19013.51|10
1639696370000|2021-12-16 23:12:50|19133.72|19013.72|19133.44|19013.44|19134.21|19014.21|19133.07|19013.07|10
1639696380000|2021-12-16 23:13:00|19133.34|19013.34|19131.04|19011.04|19133.34|19013.34|19131.04|19011.04|9
1639696390000|2021-12-16 23:13:10|19131.3|19011.3|19128.66|19008.66|19131.35|19011.35|19128.66|19008.66|10
1639696400000|2021-12-16 23:13:20|19127.64|19007.64|19123.22|19003.22|19127.64|19007.64|19123.22|19003.22|9
1639696410000|2021-12-16 23:13:30|19122.54|19002.54|19119.38|18999.38|19122.54|19002.54|19119.38|18999.38|10
1639696420000|2021-12-16 23:13:40|19116.81|18996.81|19109.52|18989.52|19116.81|18996.81|19109.52|18989.52|10
1639696430000|2021-12-16 23:13:50|19108.32|18988.32|19102.62|18982.62|19108.32|18988.32|19102.47|18982.47|10
1639696440000|2021-12-16 23:14:00|19102.68|18982.68|19101.58|18981.58|19102.68|18982.68|19101.08|18981.08|10
1639696450000|2021-12-16 23:14:10|19101.72|18981.72|19101.56|18981.56|19103.15|18983.15|19101.56|18981.56|10
1639696460000|2021-12-16 23:14:20|19101.01|18981.01|19098.88|18978.88|19101.01|18981.01|19098.19|18978.19|10
1639696470000|2021-12-16 23:14:30|19099.26|18979.26|19098.21|18978.21|19099.37|18979.37|19098.21|18978.21|10
1639696480000|2021-12-16 23:14:40|19098.19|18978.19|19099.07|18979.07|19099.44|18979.44|19097.82|18977.82|9
1639696490000|2021-12-16 23:14:50|19099.79|18979.79|19099.23|18979.23|19099.89|18979.89|19098.97|18978.97|10
1639696500000|2021-12-16 23:15:00|19099.29|18979.29|19097.04|18977.04|19099.48|18979.48|19097.04|18977.04|10
1639696510000|2021-12-16 23:15:10|19097.25|18977.25|19100.45|18980.45|19100.45|18980.45|19097.25|18977.25|10
1639696520000|2021-12-16 23:15:20|19100.65|18980.65|19100.37|18980.37|19100.65|18980.65|19098.78|18978.78|9
1639696530000|2021-12-16 23:15:30|19100.31|18980.31|19104.39|18984.39|19104.39|18984.39|19100.31|18980.31|10
1639696540000|2021-12-16 23:15:40|19104.5|18984.5|19104.78|18984.78|19104.78|18984.78|19103.79|18983.79|10
1639696550000|2021-12-16 23:15:50|19104.91|18984.91|19104.59|18984.59|19105.43|18985.43|19104.59|18984.59|10
1639696560000|2021-12-16 23:16:00|19104.61|18984.61|19104.42|18984.42|19104.96|18984.96|19104.32|18984.32|9
1639696570000|2021-12-16 23:16:10|19104.69|18984.69|19104.67|18984.67|19105.15|18985.15|19104.23|18984.23|10
1639696580000|2021-12-16 23:16:20|19104.97|18984.97|19103.48|18983.48|19105.21|18985.21|19103.48|18983.48|10
1639696590000|2021-12-16 23:16:30|19103.56|18983.56|19099.82|18979.82|19103.56|18983.56|19099.79|18979.79|10
1639696600000|2021-12-16 23:16:40|19099.7|18979.7|19097.9|18977.9|19099.95|18979.95|19097.85|18977.85|10
1639696610000|2021-12-16 23:16:50|19098.51|18978.51|19098.69|18978.69|19098.93|18978.93|19098.04|18978.04|10
1639696620000|2021-12-16 23:17:00|19098.97|18978.97|19099.45|18979.45|19099.45|18979.45|19098.68|18978.68|9
1639696630000|2021-12-16 23:17:10|19099.58|18979.58|19099.71|18979.71|19100.89|18980.89|19097.01|18977.01|10
1639696640000|2021-12-16 23:17:20|19099.81|18979.81|19105.25|18985.25|19105.55|18985.55|19099.81|18979.81|10
1639696650000|2021-12-16 23:17:30|19105.92|18985.92|19109.94|18989.94|19109.94|18989.94|19105.92|18985.92|9
1639696660000|2021-12-16 23:17:40|19109.89|18989.89|19111.39|18991.39|19111.39|18991.39|19109.72|18989.72|10
1639696670000|2021-12-16 23:17:50|19111.56|18991.56|19114.19|18994.19|19114.19|18994.19|19111.56|18991.56|9
1639696680000|2021-12-16 23:18:00|19114.43|18994.43|19117.94|18997.94|19117.94|18997.94|19114.29|18994.29|10
1639696690000|2021-12-16 23:18:10|19117.45|18997.45|19117.17|18997.17|19117.82|18997.82|19116.83|18996.83|10
1639696700000|2021-12-16 23:18:20|19117.61|18997.61|19117.3|18997.3|19118.47|18998.47|19117.3|18997.3|10
1639696710000|2021-12-16 23:18:30|19116.88|18996.88|19118.85|18998.85|19118.85|18998.85|19116.88|18996.88|10
1639696720000|2021-12-16 23:18:40|19118.64|18998.64|19117.34|18997.34|19118.82|18998.82|19117.34|18997.34|10
1639696730000|2021-12-16 23:18:50|19117.61|18997.61|19116.13|18996.13|19117.61|18997.61|19115.55|18995.55|8
1639696740000|2021-12-16 23:19:00|19116.06|18996.06|19118.38|18998.38|19118.38|18998.38|19116.06|18996.06|10
1639696750000|2021-12-16 23:19:10|19118.37|18998.37|19118.06|18998.06|19119.03|18999.03|19117.19|18997.19|9
1639696760000|2021-12-16 23:19:20|19117.82|18997.82|19117.91|18997.91|19117.91|18997.91|19117.1|18997.1|9
1639696770000|2021-12-16 23:19:30|19118.34|18998.34|19117.88|18997.88|19118.34|18998.34|19117.22|18997.22|10
1639696780000|2021-12-16 23:19:40|19118.38|18998.38|19118.32|18998.32|19121.11|19001.11|19118.32|18998.32|10
1639696790000|2021-12-16 23:19:50|19117.37|18997.37|19113.28|18993.28|19117.37|18997.37|19113.28|18993.28|9
1639696800000|2021-12-16 23:20:00|19112.69|18992.69|19108.43|18988.43|19112.69|18992.69|19108.43|18988.43|9
1639696810000|2021-12-16 23:20:10|19108.51|18988.51|19108.06|18988.06|19109.5|18989.5|19107.9|18987.9|10
1639696820000|2021-12-16 23:20:20|19107.5|18987.5|19112.57|18992.57|19112.57|18992.57|19107.5|18987.5|10
1639696830000|2021-12-16 23:20:30|19112.71|18992.71|19113.19|18993.19|19113.19|18993.19|19112.16|18992.16|10
1639696840000|2021-12-16 23:20:40|19114.07|18994.07|19113.95|18993.95|19114.9|18994.9|19113.95|18993.95|9
1639696850000|2021-12-16 23:20:50|19114.34|18994.34|19116.13|18996.13|19116.13|18996.13|19114.04|18994.04|10
1639696860000|2021-12-16 23:21:00|19116.22|18996.22|19119.99|18999.99|19119.99|18999.99|19116.22|18996.22|10
1639696870000|2021-12-16 23:21:10|19120.12|19000.12|19119.99|18999.99|19120.12|19000.12|19119.25|18999.25|10
1639696880000|2021-12-16 23:21:20|19119.45|18999.45|19120.06|19000.06|19120.24|19000.24|19119.45|18999.45|9
1639696890000|2021-12-16 23:21:30|19119.76|18999.76|19118.67|18998.67|19119.91|18999.91|19118.67|18998.67|10
1639696900000|2021-12-16 23:21:40|19118.92|18998.92|19119.37|18999.37|19119.37|18999.37|19118.2|18998.2|9
1639696910000|2021-12-16 23:21:50|19119.32|18999.32|19116.54|18996.54|19119.32|18999.32|19116.54|18996.54|10
1639696920000|2021-12-16 23:22:00|19115.64|18995.64|19114.63|18994.63|19115.64|18995.64|19114.26|18994.26|9
1639696930000|2021-12-16 23:22:10|19114.59|18994.59|19114.16|18994.16|19114.59|18994.59|19113.98|18993.98|9
1639696940000|2021-12-16 23:22:20|19113.92|18993.92|19112.55|18992.55|19113.92|18993.92|19112.52|18992.52|10
1639696950000|2021-12-16 23:22:30|19112.54|18992.54|19111.13|18991.13|19112.54|18992.54|19110.86|18990.86|10
1639696960000|2021-12-16 23:22:40|19110.72|18990.72|19106.51|18986.51|19110.72|18990.72|19106.47|18986.47|10
1639696970000|2021-12-16 23:22:50|19106.61|18986.61|19106.41|18986.41|19107.49|18987.49|19106.27|18986.27|10
1639696980000|2021-12-16 23:23:00|19106.46|18986.46|19111.94|18991.94|19111.94|18991.94|19106.4|18986.4|10
1639696990000|2021-12-16 23:23:10|19111.85|18991.85|19112.83|18992.83|19112.88|18992.88|19111.12|18991.12|10
1639697000000|2021-12-16 23:23:20|19112.74|18992.74|19113.4|18993.4|19113.4|18993.4|19112.66|18992.66|10
1639697010000|2021-12-16 23:23:30|19113.56|18993.56|19113.31|18993.31|19113.56|18993.56|19112.38|18992.38|10
1639697020000|2021-12-16 23:23:40|19113.55|18993.55|19116.54|18996.54|19116.54|18996.54|19113.55|18993.55|10
1639697030000|2021-12-16 23:23:50|19117.93|18997.93|19121.22|19001.22|19122.62|19002.62|19117.93|18997.93|10
1639697040000|2021-12-16 23:24:00|19120.94|19000.94|19120.29|19000.29|19121.4|19001.4|19120.01|19000.01|10
1639697050000|2021-12-16 23:24:10|19120.56|19000.56|19114.94|18994.94|19120.56|19000.56|19114.94|18994.94|10
1639697060000|2021-12-16 23:24:20|19115.07|18995.07|19111.8|18991.8|19115.08|18995.08|19111.61|18991.61|10
1639697070000|2021-12-16 23:24:30|19111.64|18991.64|19111.59|18991.59|19112.03|18992.03|19111.2|18991.2|10
1639697080000|2021-12-16 23:24:40|19111.62|18991.62|19112.32|18992.32|19112.52|18992.52|19111.5|18991.5|7
1639697090000|2021-12-16 23:24:50|19113.13|18993.13|19103.8|18983.8|19113.31|18993.31|19103.8|18983.8|10
1639697100000|2021-12-16 23:25:00|19103.3|18983.3|19103.25|18983.25|19104.1|18984.1|19102.86|18982.86|10
1639697110000|2021-12-16 23:25:10|19102.62|18982.62|19101.49|18981.49|19103.87|18983.87|19101.45|18981.45|10
1639697120000|2021-12-16 23:25:20|19101.1|18981.1|19105.48|18985.48|19105.48|18985.48|19101.1|18981.1|10
1639697130000|2021-12-16 23:25:30|19105.38|18985.38|19107.4|18987.4|19107.4|18987.4|19105.38|18985.38|10
1639697140000|2021-12-16 23:25:40|19107.22|18987.22|19108.75|18988.75|19108.97|18988.97|19107.18|18987.18|10
1639697150000|2021-12-16 23:25:50|19108.38|18988.38|19107.41|18987.41|19108.43|18988.43|19107.41|18987.41|10
1639697160000|2021-12-16 23:26:00|19106.37|18986.37|19104.98|18984.98|19106.37|18986.37|19104.98|18984.98|10
1639697170000|2021-12-16 23:26:10|19105.46|18985.46|19108.52|18988.52|19108.52|18988.52|19105.46|18985.46|9
1639697180000|2021-12-16 23:26:20|19108.28|18988.28|19111.12|18991.12|19111.12|18991.12|19108.28|18988.28|10
1639697190000|2021-12-16 23:26:30|19111.17|18991.17|19112.54|18992.54|19112.54|18992.54|19111.17|18991.17|9
1639697200000|2021-12-16 23:26:40|19112.46|18992.46|19113|18993|19113.01|18993.01|19112.46|18992.46|10
1639697210000|2021-12-16 23:26:50|19112.99|18992.99|19112.64|18992.64|19113.1|18993.1|19112.18|18992.18|9
1639697220000|2021-12-16 23:27:00|19113.32|18993.32|19112.66|18992.66|19113.32|18993.32|19112.56|18992.56|10
1639697230000|2021-12-16 23:27:10|19112.48|18992.48|19111.01|18991.01|19112.62|18992.62|19110.58|18990.58|10
1639697240000|2021-12-16 23:27:20|19109.31|18989.31|19104.38|18984.38|19109.31|18989.31|19104.38|18984.38|10
1639697250000|2021-12-16 23:27:30|19103.18|18983.18|19101.58|18981.58|19103.18|18983.18|19100.78|18980.78|10
1639697260000|2021-12-16 23:27:40|19101.48|18981.48|19099.46|18979.46|19101.48|18981.48|19099.44|18979.44|10
1639697270000|2021-12-16 23:27:50|19099.38|18979.38|19098.95|18978.95|19099.38|18979.38|19097.94|18977.94|9
1639697280000|2021-12-16 23:28:00|19099.19|18979.19|19098.56|18978.56|19099.19|18979.19|19097.1|18977.1|10
1639697290000|2021-12-16 23:28:10|19099.31|18979.31|19099.85|18979.85|19100.14|18980.14|19099.31|18979.31|9
1639697300000|2021-12-16 23:28:20|19099.88|18979.88|19099.94|18979.94|19099.94|18979.94|19099.34|18979.34|10
1639697310000|2021-12-16 23:28:30|19100.06|18980.06|19101.32|18981.32|19101.56|18981.56|19100.06|18980.06|10
1639697320000|2021-12-16 23:28:40|19101.19|18981.19|19100.85|18980.85|19101.29|18981.29|19100.64|18980.64|8
1639697330000|2021-12-16 23:28:50|19100.97|18980.97|19101.71|18981.71|19102.43|18982.43|19100.97|18980.97|10
1639697340000|2021-12-16 23:29:00|19101.22|18981.22|19102.68|18982.68|19102.68|18982.68|19100.18|18980.18|10
1639697350000|2021-12-16 23:29:10|19103.21|18983.21|19105.1|18985.1|19105.1|18985.1|19103.16|18983.16|10
1639697360000|2021-12-16 23:29:20|19105.49|18985.49|19100.29|18980.29|19105.49|18985.49|19100.29|18980.29|10
1639697370000|2021-12-16 23:29:30|19099.78|18979.78|19101.69|18981.69|19101.69|18981.69|19099.78|18979.78|8
1639697380000|2021-12-16 23:29:40|19101.68|18981.68|19103.3|18983.3|19103.3|18983.3|19101|18981|9
1639697390000|2021-12-16 23:29:50|19103.22|18983.22|19103.06|18983.06|19104.24|18984.24|19103.06|18983.06|9
1639697400000|2021-12-16 23:30:00|19103.91|18983.91|19095.95|18975.95|19103.91|18983.91|19095.95|18975.95|10
1639697410000|2021-12-16 23:30:10|19091.34|18971.34|19085|18965|19091.34|18971.34|19085|18965|10
1639697420000|2021-12-16 23:30:20|19085.4|18965.4|19086.08|18966.08|19086.08|18966.08|19084.56|18964.56|8
1639697430000|2021-12-16 23:30:30|19085.62|18965.62|19083.3|18963.3|19085.73|18965.73|19083.3|18963.3|10
1639697440000|2021-12-16 23:30:40|19082.94|18962.94|19084.99|18964.99|19085.47|18965.47|19081.99|18961.99|10
1639697450000|2021-12-16 23:30:50|19085.09|18965.09|19084.52|18964.52|19085.38|18965.38|19084.52|18964.52|8
1639697460000|2021-12-16 23:31:00|19084.75|18964.75|19084.96|18964.96|19084.98|18964.98|19084.12|18964.12|10
1639697470000|2021-12-16 23:31:10|19085.24|18965.24|19071.64|18951.64|19085.24|18965.24|19071.64|18951.64|10
1639697480000|2021-12-16 23:31:20|19070.47|18950.47|19064.94|18944.94|19070.93|18950.93|19064.94|18944.94|10
1639697490000|2021-12-16 23:31:30|19064.66|18944.66|19063.17|18943.17|19064.66|18944.66|19062.82|18942.82|9
1639697500000|2021-12-16 23:31:40|19063.12|18943.12|19061.3|18941.3|19063.31|18943.31|19061.3|18941.3|10
1639697510000|2021-12-16 23:31:50|19061.41|18941.41|19058.77|18938.77|19061.53|18941.53|19058.77|18938.77|10
1639697520000|2021-12-16 23:32:00|19058.18|18938.18|19057.12|18937.12|19059.59|18939.59|19057.07|18937.07|10
1639697530000|2021-12-16 23:32:10|19054.71|18934.71|19052.13|18932.13|19054.71|18934.71|19052.13|18932.13|9
1639697540000|2021-12-16 23:32:20|19050.94|18930.94|19043.83|18923.83|19050.94|18930.94|19043.83|18923.83|10
1639697550000|2021-12-16 23:32:30|19042.08|18922.08|19037.34|18917.34|19043.24|18923.24|19037.24|18917.24|10
1639697560000|2021-12-16 23:32:40|19036.81|18916.81|19036.16|18916.16|19037.87|18917.87|19036.16|18916.16|10
1639697570000|2021-12-16 23:32:50|19035.86|18915.86|19032.99|18912.99|19035.86|18915.86|19032.99|18912.99|10
1639697580000|2021-12-16 23:33:00|19032.76|18912.76|19031.59|18911.59|19033.16|18913.16|19031.59|18911.59|9
1639697590000|2021-12-16 23:33:10|19030.45|18910.45|19029.45|18909.45|19030.53|18910.53|19028.78|18908.78|9
1639697600000|2021-12-16 23:33:20|19029.38|18909.38|19024.95|18904.95|19029.38|18909.38|19024.95|18904.95|10
1639697610000|2021-12-16 23:33:30|19024.32|18904.32|19018.31|18898.31|19024.32|18904.32|19018.31|18898.31|10
1639697620000|2021-12-16 23:33:40|19016.11|18896.11|19014.13|18894.13|19016.57|18896.57|19014.13|18894.13|10
1639697630000|2021-12-16 23:33:50|19014.3|18894.3|19009.23|18889.23|19014.61|18894.61|19009.23|18889.23|10
1639697640000|2021-12-16 23:34:00|19010.25|18890.25|19011.48|18891.48|19011.79|18891.79|19010.25|18890.25|10
1639697650000|2021-12-16 23:34:10|19010.83|18890.83|19005.59|18885.59|19010.83|18890.83|19005.59|18885.59|10
1639697660000|2021-12-16 23:34:20|19004.67|18884.67|19001.26|18881.26|19004.67|18884.67|19000.75|18880.75|10
1639697670000|2021-12-16 23:34:30|19001.4|18881.4|18999.05|18879.05|19001.4|18881.4|18999.05|18879.05|9
1639697680000|2021-12-16 23:34:40|18998.81|18878.81|18996.28|18876.28|18998.81|18878.81|18996.28|18876.28|9
1639697690000|2021-12-16 23:34:50|18996.65|18876.65|18995.11|18875.11|18996.65|18876.65|18995.04|18875.04|10
1639697700000|2021-12-16 23:35:00|18995.54|18875.54|18996.06|18876.06|18996.06|18876.06|18995.21|18875.21|10
1639697710000|2021-12-16 23:35:10|18995.76|18875.76|18996.13|18876.13|18996.4|18876.4|18995.47|18875.47|10
1639697720000|2021-12-16 23:35:20|18996.6|18876.6|18999.96|18879.96|18999.96|18879.96|18996.6|18876.6|10
1639697730000|2021-12-16 23:35:30|18999.69|18879.69|19001.74|18881.74|19001.74|18881.74|18999.64|18879.64|10
1639697740000|2021-12-16 23:35:40|19001.82|18881.82|19000.22|18880.22|19001.82|18881.82|18999.92|18879.92|10
1639697750000|2021-12-16 23:35:50|18999.5|18879.5|18997.75|18877.75|18999.5|18879.5|18997.25|18877.25|10
1639697760000|2021-12-16 23:36:00|18997.8|18877.8|18996.24|18876.24|18997.87|18877.87|18996.08|18876.08|10
1639697770000|2021-12-16 23:36:10|18996.56|18876.56|18997.8|18877.8|18999.06|18879.06|18996.51|18876.51|10
1639697780000|2021-12-16 23:36:20|18998.04|18878.04|18998.49|18878.49|18998.54|18878.54|18997.96|18877.96|10
1639697790000|2021-12-16 23:36:30|18997.91|18877.91|18996.27|18876.27|18998.17|18878.17|18996.27|18876.27|10
1639697800000|2021-12-16 23:36:40|18996.74|18876.74|18991.84|18871.84|18996.74|18876.74|18991.84|18871.84|9
1639697810000|2021-12-16 23:36:50|18991.62|18871.62|18992.17|18872.17|18992.17|18872.17|18990.98|18870.98|10
1639697820000|2021-12-16 23:37:00|18991.83|18871.83|18992.53|18872.53|18992.53|18872.53|18990.62|18870.62|10
1639697830000|2021-12-16 23:37:10|18993.07|18873.07|18996.02|18876.02|18996.02|18876.02|18993.07|18873.07|10
1639697840000|2021-12-16 23:37:20|18996.48|18876.48|19007.49|18887.49|19007.49|18887.49|18996.48|18876.48|10
1639697850000|2021-12-16 23:37:30|19009.02|18889.02|19009.26|18889.26|19010.74|18890.74|19008.61|18888.61|10
1639697860000|2021-12-16 23:37:40|19009.82|18889.82|19011.33|18891.33|19011.53|18891.53|19009.82|18889.82|10
1639697870000|2021-12-16 23:37:50|19011.46|18891.46|19012.67|18892.67|19012.67|18892.67|19011.46|18891.46|8
1639697880000|2021-12-16 23:38:00|19013.06|18893.06|19020.01|18900.01|19020.01|18900.01|19013.06|18893.06|9
1639697890000|2021-12-16 23:38:10|19020.92|18900.92|19025.53|18905.53|19025.53|18905.53|19020.92|18900.92|10
1639697900000|2021-12-16 23:38:20|19025.66|18905.66|19027.1|18907.1|19027.1|18907.1|19025.29|18905.29|10
1639697910000|2021-12-16 23:38:30|19027.29|18907.29|19031.87|18911.87|19031.87|18911.87|19027.26|18907.26|10
1639697920000|2021-12-16 23:38:40|19031.98|18911.98|19034.82|18914.82|19034.82|18914.82|19031.95|18911.95|10
1639697930000|2021-12-16 23:38:50|19034.78|18914.78|19041.07|18921.07|19041.07|18921.07|19034.78|18914.78|10
1639697940000|2021-12-16 23:39:00|19041.59|18921.59|19044.28|18924.28|19044.28|18924.28|19041.59|18921.59|10
1639697950000|2021-12-16 23:39:10|19044.49|18924.49|19046.07|18926.07|19046.18|18926.18|19044.1|18924.1|10
1639697960000|2021-12-16 23:39:20|19046.16|18926.16|19045.96|18925.96|19046.5|18926.5|19045.7|18925.7|10
1639697970000|2021-12-16 23:39:30|19045.18|18925.18|19043.9|18923.9|19045.19|18925.19|19043.9|18923.9|10
1639697980000|2021-12-16 23:39:40|19044.08|18924.08|19044.18|18924.18|19044.51|18924.51|19043.29|18923.29|9
1639697990000|2021-12-16 23:39:50|19043.86|18923.86|19042.37|18922.37|19043.86|18923.86|19042.37|18922.37|10
1639698000000|2021-12-16 23:40:00|19042.07|18922.07|19038.13|18918.13|19042.07|18922.07|19038.13|18918.13|10
1639698010000|2021-12-16 23:40:10|19037.58|18917.58|19032.92|18912.92|19037.58|18917.58|19032.92|18912.92|10
1639698020000|2021-12-16 23:40:20|19033.06|18913.06|19027.18|18907.18|19033.06|18913.06|19027.18|18907.18|10
1639698030000|2021-12-16 23:40:30|19024.72|18904.72|19024.25|18904.25|19025.31|18905.31|19024.25|18904.25|10
1639698040000|2021-12-16 23:40:40|19024.08|18904.08|19024.36|18904.36|19024.36|18904.36|19023.42|18903.42|10
1639698050000|2021-12-16 23:40:50|19023.83|18903.83|19024.24|18904.24|19024.96|18904.96|19023.72|18903.72|10
1639698060000|2021-12-16 23:41:00|19024.88|18904.88|19026.77|18906.77|19026.77|18906.77|19024.81|18904.81|9
1639698070000|2021-12-16 23:41:10|19027.25|18907.25|19028.27|18908.27|19028.28|18908.28|19027.14|18907.14|9
1639698080000|2021-12-16 23:41:20|19028.35|18908.35|19030.65|18910.65|19030.65|18910.65|19028.34|18908.34|10
1639698090000|2021-12-16 23:41:30|19030.75|18910.75|19034.94|18914.94|19034.94|18914.94|19030.75|18910.75|10
1639698100000|2021-12-16 23:41:40|19034.95|18914.95|19031.46|18911.46|19034.95|18914.95|19031.34|18911.34|10
1639698110000|2021-12-16 23:41:50|19031.29|18911.29|19029.26|18909.26|19031.29|18911.29|19029.26|18909.26|9
1639698120000|2021-12-16 23:42:00|19029.21|18909.21|19023.82|18903.82|19029.21|18909.21|19023.71|18903.71|10
1639698130000|2021-12-16 23:42:10|19023.72|18903.72|19022.2|18902.2|19023.72|18903.72|19021.93|18901.93|10
1639698140000|2021-12-16 23:42:20|19021.86|18901.86|19020.06|18900.06|19022.57|18902.57|19020.06|18900.06|10
1639698150000|2021-12-16 23:42:30|19020.36|18900.36|19015|18895|19020.36|18900.36|19014.57|18894.57|10
1639698160000|2021-12-16 23:42:40|19014.99|18894.99|19013.05|18893.05|19014.99|18894.99|19013.05|18893.05|10
1639698170000|2021-12-16 23:42:50|19012.72|18892.72|19010.25|18890.25|19012.72|18892.72|19010.25|18890.25|10
1639698180000|2021-12-16 23:43:00|19009.9|18889.9|19006.48|18886.48|19009.9|18889.9|19006.48|18886.48|10
1639698190000|2021-12-16 23:43:10|19007.99|18887.99|19005.77|18885.77|19007.99|18887.99|19004.73|18884.73|10
1639698200000|2021-12-16 23:43:20|19005.99|18885.99|18999.52|18879.52|19006.72|18886.72|18999.52|18879.52|10
1639698210000|2021-12-16 23:43:30|18998.69|18878.69|18995.88|18875.88|18998.69|18878.69|18995.85|18875.85|10
1639698220000|2021-12-16 23:43:40|18995.62|18875.62|18990.89|18870.89|18996.06|18876.06|18990.89|18870.89|10
1639698230000|2021-12-16 23:43:50|18990.73|18870.73|18982.52|18862.52|18990.73|18870.73|18982.52|18862.52|10
1639698240000|2021-12-16 23:44:00|18981.74|18861.74|18973.64|18853.64|18981.74|18861.74|18972.44|18852.44|10
1639698250000|2021-12-16 23:44:10|18973.48|18853.48|18974.29|18854.29|18974.57|18854.57|18972.66|18852.66|10
1639698260000|2021-12-16 23:44:20|18968.91|18848.91|18966.1|18846.1|18968.91|18848.91|18965.54|18845.54|10
1639698270000|2021-12-16 23:44:30|18967.41|18847.41|18968.55|18848.55|18968.55|18848.55|18967.2|18847.2|10
1639698280000|2021-12-16 23:44:40|18967.83|18847.83|18967.77|18847.77|18967.83|18847.83|18967.37|18847.37|9
1639698290000|2021-12-16 23:44:50|18967.6|18847.6|18967.94|18847.94|18968.34|18848.34|18967.6|18847.6|10
1639698300000|2021-12-16 23:45:00|18967.63|18847.63|18968.62|18848.62|18968.73|18848.73|18967.39|18847.39|10
1639698310000|2021-12-16 23:45:10|18968.45|18848.45|18972.63|18852.63|18972.74|18852.74|18968.45|18848.45|10
1639698320000|2021-12-16 23:45:20|18972.76|18852.76|18976.29|18856.29|18976.29|18856.29|18972.76|18852.76|9
1639698330000|2021-12-16 23:45:30|18976.5|18856.5|18975.82|18855.82|18976.5|18856.5|18975.34|18855.34|10
1639698340000|2021-12-16 23:45:40|18975.59|18855.59|18974.61|18854.61|18975.75|18855.75|18974.32|18854.32|10
1639698350000|2021-12-16 23:45:50|18974.36|18854.36|18974.56|18854.56|18974.87|18854.87|18970.82|18850.82|10
1639698360000|2021-12-16 23:46:00|18975.02|18855.02|18968.33|18848.33|18975.02|18855.02|18968.33|18848.33|10
1639698370000|2021-12-16 23:46:10|18968.8|18848.8|18964.97|18844.97|18968.8|18848.8|18964.97|18844.97|10
1639698380000|2021-12-16 23:46:20|18965.03|18845.03|18962.35|18842.35|18965.27|18845.27|18962.35|18842.35|10
1639698390000|2021-12-16 23:46:30|18962.04|18842.04|18961.33|18841.33|18962.04|18842.04|18960.92|18840.92|10
1639698400000|2021-12-16 23:46:40|18961.8|18841.8|18963.02|18843.02|18963.69|18843.69|18961.8|18841.8|10
1639698410000|2021-12-16 23:46:50|18961.6|18841.6|18962.1|18842.1|18962.23|18842.23|18960.5|18840.5|10
1639698420000|2021-12-16 23:47:00|18963.43|18843.43|18969.95|18849.95|18969.95|18849.95|18963.43|18843.43|10
1639698430000|2021-12-16 23:47:10|18970.26|18850.26|18974.42|18854.42|18974.5|18854.5|18970.26|18850.26|10
1639698440000|2021-12-16 23:47:20|18976.3|18856.3|18977.33|18857.33|18977.78|18857.78|18976.09|18856.09|10
1639698450000|2021-12-16 23:47:30|18977.57|18857.57|18984.94|18864.94|18984.94|18864.94|18977.57|18857.57|10
1639698460000|2021-12-16 23:47:40|18984.88|18864.88|18989.26|18869.26|18989.26|18869.26|18984.88|18864.88|10
1639698470000|2021-12-16 23:47:50|18989.8|18869.8|18992.81|18872.81|18992.92|18872.92|18989.8|18869.8|9
1639698480000|2021-12-16 23:48:00|18993.86|18873.86|18995.84|18875.84|18995.84|18875.84|18993.67|18873.67|10
1639698490000|2021-12-16 23:48:10|18995.53|18875.53|18998.99|18878.99|18998.99|18878.99|18995.53|18875.53|10
1639698500000|2021-12-16 23:48:20|18998.56|18878.56|18998.94|18878.94|19000.33|18880.33|18998.15|18878.15|10
1639698510000|2021-12-16 23:48:30|18999.2|18879.2|19001.81|18881.81|19001.81|18881.81|18999.2|18879.2|9
1639698520000|2021-12-16 23:48:40|19002.66|18882.66|19003.73|18883.73|19003.82|18883.82|19002.66|18882.66|9
1639698530000|2021-12-16 23:48:50|19003.9|18883.9|19004.94|18884.94|19004.94|18884.94|19003.78|18883.78|9
1639698540000|2021-12-16 23:49:00|19005.18|18885.18|19006.03|18886.03|19006.11|18886.11|19005.04|18885.04|10
1639698550000|2021-12-16 23:49:10|19006.23|18886.23|19003.26|18883.26|19006.23|18886.23|19003.26|18883.26|10
1639698560000|2021-12-16 23:49:20|19002.92|18882.92|19004.14|18884.14|19004.14|18884.14|19002.92|18882.92|10
1639698570000|2021-12-16 23:49:30|19004.08|18884.08|19004.98|18884.98|19005.23|18885.23|19004.08|18884.08|8
1639698580000|2021-12-16 23:49:40|19004.15|18884.15|19003.75|18883.75|19004.15|18884.15|19003.44|18883.44|10
1639698590000|2021-12-16 23:49:50|19003.31|18883.31|19003.59|18883.59|19004.2|18884.2|19003.14|18883.14|9
1639698600000|2021-12-16 23:50:00|19003.73|18883.73|19004.87|18884.87|19004.87|18884.87|19002.93|18882.93|10
1639698610000|2021-12-16 23:50:10|19005.91|18885.91|19008.81|18888.81|19008.81|18888.81|19005.91|18885.91|10
1639698620000|2021-12-16 23:50:20|19008.84|18888.84|19012.56|18892.56|19012.56|18892.56|19008.84|18888.84|9
1639698630000|2021-12-16 23:50:30|19012.37|18892.37|19010.26|18890.26|19012.37|18892.37|19009.91|18889.91|10
1639698640000|2021-12-16 23:50:40|19010.01|18890.01|19008.05|18888.05|19010.01|18890.01|19007.48|18887.48|10
1639698650000|2021-12-16 23:50:50|19007.56|18887.56|19007|18887|19007.56|18887.56|19006.77|18886.77|9
1639698660000|2021-12-16 23:51:00|19007.52|18887.52|19008.76|18888.76|19009.31|18889.31|19007.52|18887.52|10
1639698670000|2021-12-16 23:51:10|19008.52|18888.52|19011.51|18891.51|19011.51|18891.51|19008.52|18888.52|9
1639698680000|2021-12-16 23:51:20|19011.69|18891.69|19013.58|18893.58|19014.07|18894.07|19011.69|18891.69|10
1639698690000|2021-12-16 23:51:30|19014.38|18894.38|19012.13|18892.13|19014.47|18894.47|19012.13|18892.13|10
1639698700000|2021-12-16 23:51:40|19011.86|18891.86|19011.53|18891.53|19011.86|18891.86|19010.92|18890.92|10
1639698710000|2021-12-16 23:51:50|19011.56|18891.56|19016.35|18896.35|19016.35|18896.35|19011.56|18891.56|10
1639698720000|2021-12-16 23:52:00|19016.73|18896.73|19017.5|18897.5|19017.58|18897.58|19016.73|18896.73|9
1639698730000|2021-12-16 23:52:10|19018.32|18898.32|19019.8|18899.8|19019.8|18899.8|19018.32|18898.32|10
1639698740000|2021-12-16 23:52:20|19019.85|18899.85|19019.37|18899.37|19019.85|18899.85|19018.66|18898.66|9
1639698750000|2021-12-16 23:52:30|19019.86|18899.86|19020.94|18900.94|19020.94|18900.94|19019.45|18899.45|7
1639698760000|2021-12-16 23:52:40|19021.01|18901.01|19023.59|18903.59|19024.5|18904.5|19021.01|18901.01|9
1639698770000|2021-12-16 23:52:50|19024.62|18904.62|19025.86|18905.86|19027.18|18907.18|19024.62|18904.62|9
1639698780000|2021-12-16 23:53:00|19025.61|18905.61|19025|18905|19026.85|18906.85|19025|18905|10
1639698790000|2021-12-16 23:53:10|19024.65|18904.65|19026|18906|19026|18906|19024.52|18904.52|9
1639698800000|2021-12-16 23:53:20|19026.26|18906.26|19025.47|18905.47|19026.26|18906.26|19025.47|18905.47|10
1639698810000|2021-12-16 23:53:30|19025.67|18905.67|19024.43|18904.43|19025.74|18905.74|19024.43|18904.43|10
1639698820000|2021-12-16 23:53:40|19024.3|18904.3|19024.32|18904.32|19025.32|18905.32|19023.08|18903.08|10
1639698830000|2021-12-16 23:53:50|19024.79|18904.79|19025.5|18905.5|19025.5|18905.5|19023.01|18903.01|10
1639698840000|2021-12-16 23:54:00|19026.05|18906.05|19027.18|18907.18|19027.55|18907.55|19026.05|18906.05|9
1639698850000|2021-12-16 23:54:10|19027.19|18907.19|19021.68|18901.68|19027.19|18907.19|19021.68|18901.68|10
1639698860000|2021-12-16 23:54:20|19019.11|18899.11|19013.44|18893.44|19019.11|18899.11|19013.44|18893.44|10
1639698870000|2021-12-16 23:54:30|19011.04|18891.04|19006.37|18886.37|19011.04|18891.04|19006.37|18886.37|10
1639698880000|2021-12-16 23:54:40|19006.24|18886.24|19002.03|18882.03|19006.24|18886.24|19002.03|18882.03|10
1639698890000|2021-12-16 23:54:50|18999.83|18879.83|18993.86|18873.86|18999.83|18879.83|18993.86|18873.86|10
1639698900000|2021-12-16 23:55:00|18992.7|18872.7|18992.11|18872.11|18992.7|18872.7|18991.21|18871.21|9
1639698910000|2021-12-16 23:55:10|18992.51|18872.51|18993.1|18873.1|18993.1|18873.1|18991.18|18871.18|10
1639698920000|2021-12-16 23:55:20|18994.04|18874.04|18994.56|18874.56|18996.62|18876.62|18994.04|18874.04|10
1639698930000|2021-12-16 23:55:30|18994.32|18874.32|18994.5|18874.5|18994.5|18874.5|18993.65|18873.65|9
1639698940000|2021-12-16 23:55:40|18994.67|18874.67|18996.37|18876.37|18996.37|18876.37|18994.64|18874.64|10
1639698950000|2021-12-16 23:55:50|18997|18877|18997.95|18877.95|18998.64|18878.64|18997|18877|10
1639698960000|2021-12-16 23:56:00|18997.82|18877.82|18997.84|18877.84|18998.03|18878.03|18997.68|18877.68|9
1639698970000|2021-12-16 23:56:10|18997.76|18877.76|18997.52|18877.52|18998.45|18878.45|18997.17|18877.17|10
1639698980000|2021-12-16 23:56:20|18997.62|18877.62|18993.04|18873.04|18997.75|18877.75|18993.04|18873.04|9
1639698990000|2021-12-16 23:56:30|18992.75|18872.75|18988.28|18868.28|18992.75|18872.75|18988.28|18868.28|10
1639699000000|2021-12-16 23:56:40|18987.83|18867.83|18985.63|18865.63|18987.83|18867.83|18984.96|18864.96|10
1639699010000|2021-12-16 23:56:50|18985.32|18865.32|18984.14|18864.14|18985.32|18865.32|18983.77|18863.77|10
1639699020000|2021-12-16 23:57:00|18983.97|18863.97|18982.67|18862.67|18983.97|18863.97|18982.67|18862.67|9
1639699030000|2021-12-16 23:57:10|18982.59|18862.59|18981.85|18861.85|18982.59|18862.59|18981.53|18861.53|10
1639699040000|2021-12-16 23:57:20|18980.42|18860.42|18975.61|18855.61|18980.42|18860.42|18975.61|18855.61|10
1639699050000|2021-12-16 23:57:30|18974|18854|18966.82|18846.82|18974|18854|18966.82|18846.82|10
1639699060000|2021-12-16 23:57:40|18965.93|18845.93|18961.63|18841.63|18965.93|18845.93|18961.54|18841.54|10
1639699070000|2021-12-16 23:57:50|18960.7|18840.7|18953.99|18833.99|18960.7|18840.7|18953.96|18833.96|10
1639699080000|2021-12-16 23:58:00|18954.22|18834.22|18952.58|18832.58|18954.22|18834.22|18952.49|18832.49|10
1639699090000|2021-12-16 23:58:10|18953.49|18833.49|18957|18837|18957|18837|18953.4|18833.4|9
1639699100000|2021-12-16 23:58:20|18957.17|18837.17|18957.3|18837.3|18957.99|18837.99|18956.91|18836.91|10
1639699110000|2021-12-16 23:58:30|18957.84|18837.84|18961.32|18841.32|18961.32|18841.32|18957.84|18837.84|10
1639699120000|2021-12-16 23:58:40|18962.19|18842.19|18966.62|18846.62|18966.62|18846.62|18962.19|18842.19|10
1639699130000|2021-12-16 23:58:50|18967.18|18847.18|18971.79|18851.79|18971.79|18851.79|18967.18|18847.18|10
1639699140000|2021-12-16 23:59:00|18972.62|18852.62|18973.68|18853.68|18973.95|18853.95|18972.18|18852.18|10
1639699150000|2021-12-16 23:59:10|18973.51|18853.51|18975.71|18855.71|18975.71|18855.71|18973.51|18853.51|10
1639699160000|2021-12-16 23:59:20|18975.67|18855.67|18975.43|18855.43|18976.51|18856.51|18975.43|18855.43|9
1639699170000|2021-12-16 23:59:30|18975.19|18855.19|18973.47|18853.47|18975.46|18855.46|18973.47|18853.47|10
1639699180000|2021-12-16 23:59:40|18973.17|18853.17|18971.89|18851.89|18973.17|18853.17|18971.89|18851.89|10
1639699190000|2021-12-16 23:59:50|18971.88|18851.88|18971.2|18851.2|18971.88|18851.88|18970.58|18850.58|9
1639699200000|2021-12-17 00:00:00|18970.96|18850.96|18971.85|18851.85|18972.58|18852.58|18970.96|18850.96|10
1639699210000|2021-12-17 00:00:10|18971.29|18851.29|18970.65|18850.65|18971.66|18851.66|18970.43|18850.43|10
1639699220000|2021-12-17 00:00:20|18969.82|18849.82|18971.82|18851.82|18971.82|18851.82|18969.82|18849.82|10
1639699230000|2021-12-17 00:00:30|18972.28|18852.28|18970.42|18850.42|18972.82|18852.82|18970.42|18850.42|10
1639699240000|2021-12-17 00:00:40|18970.24|18850.24|18973.21|18853.21|18974.05|18854.05|18970.24|18850.24|10
1639699250000|2021-12-17 00:00:50|18973.14|18853.14|18972.62|18852.62|18973.2|18853.2|18971.71|18851.71|10
1639699260000|2021-12-17 00:01:00|18973.28|18853.28|18972.53|18852.53|18973.28|18853.28|18972.53|18852.53|10
1639699270000|2021-12-17 00:01:10|18973.06|18853.06|18976.27|18856.27|18976.27|18856.27|18973.06|18853.06|9
1639699280000|2021-12-17 00:01:20|18976.02|18856.02|18978.63|18858.63|18978.63|18858.63|18975.71|18855.71|10
1639699290000|2021-12-17 00:01:30|18979.32|18859.32|18981.99|18861.99|18982.21|18862.21|18979.32|18859.32|10
1639699300000|2021-12-17 00:01:40|18982.08|18862.08|18986.69|18866.69|18986.69|18866.69|18982.08|18862.08|10
1639699310000|2021-12-17 00:01:50|18988.6|18868.6|18993.69|18873.69|18993.69|18873.69|18988.6|18868.6|10
1639699320000|2021-12-17 00:02:00|18993.4|18873.4|18994.21|18874.21|18995.81|18875.81|18993.35|18873.35|10
1639699330000|2021-12-17 00:02:10|18994.83|18874.83|18997.86|18877.86|18998.14|18878.14|18994.83|18874.83|10
1639699340000|2021-12-17 00:02:20|18997.31|18877.31|18999.78|18879.78|18999.78|18879.78|18997.31|18877.31|10
1639699350000|2021-12-17 00:02:30|18999.09|18879.09|19001.24|18881.24|19002.05|18882.05|18998.86|18878.86|10
1639699360000|2021-12-17 00:02:40|19000.89|18880.89|18996.99|18876.99|19001.11|18881.11|18996.58|18876.58|10
1639699370000|2021-12-17 00:02:50|18996.97|18876.97|18984.46|18864.46|18996.97|18876.97|18984.46|18864.46|10
1639699380000|2021-12-17 00:03:00|18984.32|18864.32|18974.21|18854.21|18984.32|18864.32|18974.21|18854.21|9
1639699390000|2021-12-17 00:03:10|18974.56|18854.56|18959.79|18839.79|18974.56|18854.56|18959.79|18839.79|10
1639699400000|2021-12-17 00:03:20|18958.76|18838.76|18949.36|18829.36|18958.76|18838.76|18949.28|18829.28|10
1639699410000|2021-12-17 00:03:30|18948.81|18828.81|18947.92|18827.92|18948.81|18828.81|18947.45|18827.45|10
1639699420000|2021-12-17 00:03:40|18947.75|18827.75|18949.29|18829.29|18949.62|18829.62|18947.75|18827.75|9
1639699430000|2021-12-17 00:03:50|18948.71|18828.71|18945.76|18825.76|18948.9|18828.9|18945.76|18825.76|10
1639699440000|2021-12-17 00:04:00|18943.78|18823.78|18928.13|18808.13|18943.78|18823.78|18928.13|18808.13|10
1639699450000|2021-12-17 00:04:10|18926.92|18806.92|18914.85|18794.85|18927.19|18807.19|18914.85|18794.85|10
1639699460000|2021-12-17 00:04:20|18914.55|18794.55|18910.23|18790.23|18914.55|18794.55|18909.53|18789.53|10
1639699470000|2021-12-17 00:04:30|18909.85|18789.85|18935.62|18815.62|18935.62|18815.62|18909.85|18789.85|10
1639699480000|2021-12-17 00:04:40|18936.69|18816.69|18949.82|18829.82|18949.82|18829.82|18936.69|18816.69|10
1639699490000|2021-12-17 00:04:50|18952.78|18832.78|18957.83|18837.83|18958.55|18838.55|18952.78|18832.78|10
1639699500000|2021-12-17 00:05:00|18959.85|18839.85|18987.62|18867.62|18988.14|18868.14|18959.85|18839.85|10
1639699510000|2021-12-17 00:05:10|18987.79|18867.79|18992.94|18872.94|18992.94|18872.94|18987.79|18867.79|10
1639699520000|2021-12-17 00:05:20|18993.64|18873.64|18990.42|18870.42|18995.29|18875.29|18990.42|18870.42|10
1639699530000|2021-12-17 00:05:30|18989.96|18869.96|18994.43|18874.43|18994.43|18874.43|18988.64|18868.64|10
1639699540000|2021-12-17 00:05:40|18994.48|18874.48|18994.25|18874.25|18994.81|18874.81|18993.74|18873.74|9
1639699550000|2021-12-17 00:05:50|18993.82|18873.82|18996.24|18876.24|18996.67|18876.67|18992.48|18872.48|9
1639699560000|2021-12-17 00:06:00|18996.07|18876.07|18991.81|18871.81|18996.07|18876.07|18991.76|18871.76|10
1639699570000|2021-12-17 00:06:10|18991.72|18871.72|18993.14|18873.14|18994.17|18874.17|18989.27|18869.27|10
1639699580000|2021-12-17 00:06:20|18991.97|18871.97|18986.74|18866.74|18991.97|18871.97|18986.74|18866.74|10
1639699590000|2021-12-17 00:06:30|18986.46|18866.46|18984.26|18864.26|18986.62|18866.62|18984.26|18864.26|10
1639699600000|2021-12-17 00:06:40|18984.38|18864.38|18980.23|18860.23|18984.38|18864.38|18979.17|18859.17|10
1639699610000|2021-12-17 00:06:50|18979.9|18859.9|18978.12|18858.12|18979.9|18859.9|18977.49|18857.49|10
1639699620000|2021-12-17 00:07:00|18978.19|18858.19|18979.97|18859.97|18979.97|18859.97|18978.19|18858.19|10
1639699630000|2021-12-17 00:07:10|18979.79|18859.79|18989.52|18869.52|18989.52|18869.52|18979.79|18859.79|10
1639699640000|2021-12-17 00:07:20|18991.3|18871.3|19000.15|18880.15|19000.15|18880.15|18991.3|18871.3|10
1639699650000|2021-12-17 00:07:30|19000.61|18880.61|19003.78|18883.78|19003.78|18883.78|19000.61|18880.61|10
1639699660000|2021-12-17 00:07:40|19003.35|18883.35|19005.89|18885.89|19006.3|18886.3|19003.08|18883.08|10
1639699670000|2021-12-17 00:07:50|19006.74|18886.74|19010.95|18890.95|19011.35|18891.35|19006.74|18886.74|10
1639699680000|2021-12-17 00:08:00|19012.22|18892.22|19014.49|18894.49|19015.34|18895.34|19012.22|18892.22|10
1639699690000|2021-12-17 00:08:10|19015.91|18895.91|19018.84|18898.84|19018.84|18898.84|19015.37|18895.37|10
1639699700000|2021-12-17 00:08:20|19019.94|18899.94|19023.08|18903.08|19023.08|18903.08|19019.94|18899.94|10
1639699710000|2021-12-17 00:08:30|19023.12|18903.12|19026.14|18906.14|19026.14|18906.14|19022.45|18902.45|10
1639699720000|2021-12-17 00:08:40|19026.27|18906.27|19028.88|18908.88|19029.12|18909.12|19026.27|18906.27|9
1639699730000|2021-12-17 00:08:50|19029.35|18909.35|19029.55|18909.55|19029.93|18909.93|19029.09|18909.09|9
1639699740000|2021-12-17 00:09:00|19029.11|18909.11|19027.44|18907.44|19029.14|18909.14|19026.75|18906.75|10
1639699750000|2021-12-17 00:09:10|19027.27|18907.27|19028.99|18908.99|19029.58|18909.58|19027.27|18907.27|10
1639699760000|2021-12-17 00:09:20|19028.63|18908.63|19027.48|18907.48|19029.05|18909.05|19027.4|18907.4|10
1639699770000|2021-12-17 00:09:30|19027.24|18907.24|19024.06|18904.06|19027.24|18907.24|19024|18904|10
1639699780000|2021-12-17 00:09:40|19023.52|18903.52|19023.29|18903.29|19023.52|18903.52|19022.35|18902.35|10
1639699790000|2021-12-17 00:09:50|19023.26|18903.26|19026.71|18906.71|19026.71|18906.71|19023.25|18903.25|10
1639699800000|2021-12-17 00:10:00|19027.22|18907.22|19029.88|18909.88|19029.88|18909.88|19027.22|18907.22|10
1639699810000|2021-12-17 00:10:10|19030.06|18910.06|19029.78|18909.78|19030.09|18910.09|19029.6|18909.6|10
1639699820000|2021-12-17 00:10:20|19030.13|18910.13|19030.99|18910.99|19031.51|18911.51|19029.43|18909.43|10
1639699830000|2021-12-17 00:10:30|19031.2|18911.2|19029.54|18909.54|19031.2|18911.2|19028.68|18908.68|10
1639699840000|2021-12-17 00:10:40|19029.86|18909.86|19034.88|18914.88|19034.88|18914.88|19029.86|18909.86|10
1639699850000|2021-12-17 00:10:50|19035.16|18915.16|19040.27|18920.27|19040.27|18920.27|19035.07|18915.07|10
1639699860000|2021-12-17 00:11:00|19041.57|18921.57|19047.41|18927.41|19047.91|18927.91|19041.57|18921.57|10
1639699870000|2021-12-17 00:11:10|19048.59|18928.59|19051.65|18931.65|19051.65|18931.65|19048.59|18928.59|9
1639699880000|2021-12-17 00:11:20|19051.68|18931.68|19055.97|18935.97|19055.97|18935.97|19051.67|18931.67|10
1639699890000|2021-12-17 00:11:30|19055.48|18935.48|19053.4|18933.4|19055.48|18935.48|19053.4|18933.4|10
1639699900000|2021-12-17 00:11:40|19053.38|18933.38|19051.54|18931.54|19053.38|18933.38|19051.54|18931.54|9
1639699910000|2021-12-17 00:11:50|19051.45|18931.45|19049.55|18929.55|19051.45|18931.45|19049.55|18929.55|10
1639699920000|2021-12-17 00:12:00|19049.3|18929.3|19042.48|18922.48|19049.3|18929.3|19042.01|18922.01|10
1639699930000|2021-12-17 00:12:10|19042.07|18922.07|19039.99|18919.99|19042.07|18922.07|19039.99|18919.99|10
1639699940000|2021-12-17 00:12:20|19040.2|18920.2|19043.45|18923.45|19043.8|18923.8|19038.8|18918.8|10
1639699950000|2021-12-17 00:12:30|19043.5|18923.5|19050|18930|19050|18930|19043.5|18923.5|10
1639699960000|2021-12-17 00:12:40|19050.73|18930.73|19052.4|18932.4|19052.4|18932.4|19050.64|18930.64|9
1639699970000|2021-12-17 00:12:50|19054.27|18934.27|19057.19|18937.19|19057.19|18937.19|19054.27|18934.27|10
1639699980000|2021-12-17 00:13:00|19057.62|18937.62|19059.24|18939.24|19059.79|18939.79|19057.62|18937.62|10
1639699990000|2021-12-17 00:13:10|19058.53|18938.53|19056.63|18936.63|19058.53|18938.53|19056.13|18936.13|10
1639700000000|2021-12-17 00:13:20|19057.1|18937.1|19056.54|18936.54|19057.1|18937.1|19055.94|18935.94|10
1639700010000|2021-12-17 00:13:30|19056.27|18936.27|19056.31|18936.31|19056.68|18936.68|19056.2|18936.2|10
1639700020000|2021-12-17 00:13:40|19055.86|18935.86|19057.21|18937.21|19057.43|18937.43|19055.51|18935.51|10
1639700030000|2021-12-17 00:13:50|19056.96|18936.96|19055.07|18935.07|19056.96|18936.96|19055.07|18935.07|10
1639700040000|2021-12-17 00:14:00|19055.56|18935.56|19055.44|18935.44|19056.02|18936.02|19055.44|18935.44|10
1639700050000|2021-12-17 00:14:10|19055.45|18935.45|19057.43|18937.43|19058.39|18938.39|19055.08|18935.08|10
1639700060000|2021-12-17 00:14:20|19057.45|18937.45|19057.15|18937.15|19058.3|18938.3|19057.15|18937.15|10
1639700070000|2021-12-17 00:14:30|19057.5|18937.5|19056.83|18936.83|19057.5|18937.5|19056.69|18936.69|10
1639700080000|2021-12-17 00:14:40|19056.81|18936.81|19059.4|18939.4|19059.4|18939.4|19056.21|18936.21|10
1639700090000|2021-12-17 00:14:50|19059.55|18939.55|19060.08|18940.08|19060.53|18940.53|19059.55|18939.55|10
1639700100000|2021-12-17 00:15:00|19060.22|18940.22|19059.13|18939.13|19060.4|18940.4|19058.99|18938.99|10
1639700110000|2021-12-17 00:15:10|19059.37|18939.37|19059.65|18939.65|19059.85|18939.85|19058.98|18938.98|10
1639700120000|2021-12-17 00:15:20|19059.76|18939.76|19061.03|18941.03|19061.44|18941.44|19059.74|18939.74|9
1639700130000|2021-12-17 00:15:30|19060.58|18940.58|19061.15|18941.15|19061.15|18941.15|19060.25|18940.25|10
1639700140000|2021-12-17 00:15:40|19061.52|18941.52|19064.26|18944.26|19064.26|18944.26|19061.52|18941.52|10
1639700150000|2021-12-17 00:15:50|19064.02|18944.02|19067.18|18947.18|19067.59|18947.59|19064.02|18944.02|10
1639700160000|2021-12-17 00:16:00|19067.56|18947.56|19064.93|18944.93|19067.56|18947.56|19064.38|18944.38|10
1639700170000|2021-12-17 00:16:10|19064.61|18944.61|19065.69|18945.69|19066.12|18946.12|19064.3|18944.3|10
1639700180000|2021-12-17 00:16:20|19065.13|18945.13|19061.51|18941.51|19065.13|18945.13|19061.51|18941.51|10
1639700190000|2021-12-17 00:16:30|19061.39|18941.39|19059.61|18939.61|19061.39|18941.39|19059.61|18939.61|10
1639700200000|2021-12-17 00:16:40|19059.32|18939.32|19059.64|18939.64|19059.9|18939.9|19059.32|18939.32|10
1639700210000|2021-12-17 00:16:50|19059.55|18939.55|19058.93|18938.93|19059.55|18939.55|19058.86|18938.86|10
1639700220000|2021-12-17 00:17:00|19058.59|18938.59|19059.31|18939.31|19059.31|18939.31|19058.09|18938.09|10
1639700230000|2021-12-17 00:17:10|19059.74|18939.74|19060.04|18940.04|19060.18|18940.18|19059.74|18939.74|9
1639700240000|2021-12-17 00:17:20|19060.19|18940.19|19061.69|18941.69|19062|18942|19060.19|18940.19|9
1639700250000|2021-12-17 00:17:30|19061.21|18941.21|19061.83|18941.83|19062.71|18942.71|19061.21|18941.21|10
1639700260000|2021-12-17 00:17:40|19061.29|18941.29|19056.94|18936.94|19061.29|18941.29|19056.94|18936.94|10
1639700270000|2021-12-17 00:17:50|19056.78|18936.78|19054.43|18934.43|19056.78|18936.78|19053.4|18933.4|10
1639700280000|2021-12-17 00:18:00|19054.56|18934.56|19056.02|18936.02|19056.02|18936.02|19054.48|18934.48|9
1639700290000|2021-12-17 00:18:10|19056.05|18936.05|19057.4|18937.4|19057.66|18937.66|19055.88|18935.88|10
1639700300000|2021-12-17 00:18:20|19057.45|18937.45|19065.05|18945.05|19065.7|18945.7|19057.45|18937.45|10
1639700310000|2021-12-17 00:18:30|19063.9|18943.9|19056.71|18936.71|19063.9|18943.9|19056.71|18936.71|10
1639700320000|2021-12-17 00:18:40|19055.8|18935.8|19055.44|18935.44|19055.87|18935.87|19054.95|18934.95|10
1639700330000|2021-12-17 00:18:50|19055.92|18935.92|19055.28|18935.28|19056.76|18936.76|19055.15|18935.15|10
1639700340000|2021-12-17 00:19:00|19055.08|18935.08|19054.92|18934.92|19055.21|18935.21|19054.8|18934.8|7
1639700350000|2021-12-17 00:19:10|19055.08|18935.08|19056.67|18936.67|19056.67|18936.67|19055.08|18935.08|10
1639700360000|2021-12-17 00:19:20|19056.66|18936.66|19053.59|18933.59|19056.66|18936.66|19053.43|18933.43|9
1639700370000|2021-12-17 00:19:30|19053.56|18933.56|19054.32|18934.32|19054.6|18934.6|19053.56|18933.56|7
1639700380000|2021-12-17 00:19:40|19053.78|18933.78|19053.19|18933.19|19053.78|18933.78|19052.73|18932.73|8
1639700390000|2021-12-17 00:19:50|19052.87|18932.87|19053.38|18933.38|19053.64|18933.64|19052.76|18932.76|10
1639700400000|2021-12-17 00:20:00|19052.92|18932.92|19053.28|18933.28|19053.28|18933.28|19052.92|18932.92|5
1639700410000|2021-12-17 00:20:10|19053.31|18933.31|19053.47|18933.47|19053.47|18933.47|19053.11|18933.11|7
1639700420000|2021-12-17 00:20:20|19053.88|18933.88|19052.34|18932.34|19053.92|18933.92|19052.34|18932.34|10
1639700430000|2021-12-17 00:20:30|19051.99|18931.99|19049.31|18929.31|19052.13|18932.13|19049.31|18929.31|10
1639700440000|2021-12-17 00:20:40|19048.51|18928.51|19046.69|18926.69|19049.06|18929.06|19046.69|18926.69|10
1639700450000|2021-12-17 00:20:50|19045.44|18925.44|19044.01|18924.01|19045.44|18925.44|19043.8|18923.8|10
1639700460000|2021-12-17 00:21:00|19042.74|18922.74|19038.53|18918.53|19042.74|18922.74|19038.37|18918.37|10
1639700470000|2021-12-17 00:21:10|19038.16|18918.16|19038.57|18918.57|19038.57|18918.57|19038|18918|10
1639700480000|2021-12-17 00:21:20|19038.83|18918.83|19040.67|18920.67|19041|18921|19038.47|18918.47|10
1639700490000|2021-12-17 00:21:30|19040.43|18920.43|19044.05|18924.05|19044.12|18924.12|19040.43|18920.43|10
1639700500000|2021-12-17 00:21:40|19044.3|18924.3|19049.27|18929.27|19049.27|18929.27|19044.05|18924.05|10
1639700510000|2021-12-17 00:21:50|19050.6|18930.6|19054.83|18934.83|19054.83|18934.83|19050.6|18930.6|10
1639700520000|2021-12-17 00:22:00|19054.93|18934.93|19056.08|18936.08|19056.08|18936.08|19054.93|18934.93|8
1639700530000|2021-12-17 00:22:10|19056.92|18936.92|19058.65|18938.65|19058.72|18938.72|19056.92|18936.92|9
1639700540000|2021-12-17 00:22:20|19058.54|18938.54|19055.99|18935.99|19058.54|18938.54|19055.99|18935.99|10
1639700550000|2021-12-17 00:22:30|19056.22|18936.22|19040.67|18920.67|19056.22|18936.22|19040.67|18920.67|10
1639700560000|2021-12-17 00:22:40|19038.59|18918.59|19026.29|18906.29|19038.59|18918.59|19026.29|18906.29|10
1639700570000|2021-12-17 00:22:50|19026.26|18906.26|19019.4|18899.4|19026.26|18906.26|19019.4|18899.4|10
1639700580000|2021-12-17 00:23:00|19019.22|18899.22|19017.5|18897.5|19019.22|18899.22|19017.5|18897.5|10
1639700590000|2021-12-17 00:23:10|19017.29|18897.29|19017.57|18897.57|19017.85|18897.85|19016.4|18896.4|10
1639700600000|2021-12-17 00:23:20|19017.94|18897.94|19016.82|18896.82|19018.46|18898.46|19016.36|18896.36|10
1639700610000|2021-12-17 00:23:30|19015.85|18895.85|19012.32|18892.32|19015.92|18895.92|19011.42|18891.42|9
1639700620000|2021-12-17 00:23:40|19012.03|18892.03|19013.41|18893.41|19014.23|18894.23|19012.03|18892.03|10
1639700630000|2021-12-17 00:23:50|19012.53|18892.53|19002.3|18882.3|19012.53|18892.53|19002.3|18882.3|10
1639700640000|2021-12-17 00:24:00|19001.86|18881.86|18998.04|18878.04|19001.86|18881.86|18996.54|18876.54|10
1639700650000|2021-12-17 00:24:10|18998.11|18878.11|19002.19|18882.19|19002.54|18882.54|18998.11|18878.11|10
1639700660000|2021-12-17 00:24:20|19002.08|18882.08|19004.49|18884.49|19005.46|18885.46|19002.08|18882.08|9
1639700670000|2021-12-17 00:24:30|19004.41|18884.41|19004.58|18884.58|19005.2|18885.2|19003.93|18883.93|10
1639700680000|2021-12-17 00:24:40|19004.79|18884.79|19004.83|18884.83|19005.31|18885.31|19003.94|18883.94|10
1639700690000|2021-12-17 00:24:50|19004.98|18884.98|19004.48|18884.48|19005.48|18885.48|19004.36|18884.36|10
1639700700000|2021-12-17 00:25:00|19004.45|18884.45|19007.15|18887.15|19007.26|18887.26|19003.27|18883.27|10
1639700710000|2021-12-17 00:25:10|19007.83|18887.83|19007.14|18887.14|19009.05|18889.05|19007.14|18887.14|10
1639700720000|2021-12-17 00:25:20|19006.83|18886.83|19003.1|18883.1|19006.83|18886.83|19003.1|18883.1|10
1639700730000|2021-12-17 00:25:30|19002.22|18882.22|19001.32|18881.32|19003.21|18883.21|19001.32|18881.32|10
1639700740000|2021-12-17 00:25:40|19001.36|18881.36|19001.36|18881.36|19001.65|18881.65|19000.33|18880.33|9
1639700750000|2021-12-17 00:25:50|19001.65|18881.65|19002.78|18882.78|19003.19|18883.19|19001.25|18881.25|10
1639700760000|2021-12-17 00:26:00|19002.94|18882.94|19003.6|18883.6|19003.98|18883.98|19002.94|18882.94|10
1639700770000|2021-12-17 00:26:10|19003.9|18883.9|19006.64|18886.64|19006.64|18886.64|19003.9|18883.9|10
1639700780000|2021-12-17 00:26:20|19006.63|18886.63|19005.79|18885.79|19007.05|18887.05|19005.79|18885.79|10
1639700790000|2021-12-17 00:26:30|19005.49|18885.49|19005.99|18885.99|19006.06|18886.06|19005.23|18885.23|10
1639700800000|2021-12-17 00:26:40|19004.8|18884.8|19005.25|18885.25|19005.26|18885.26|19004|18884|9
1639700810000|2021-12-17 00:26:50|19005.2|18885.2|19004.89|18884.89|19005.44|18885.44|19004.6|18884.6|10
1639700820000|2021-12-17 00:27:00|19004.94|18884.94|19007.82|18887.82|19007.82|18887.82|19004.94|18884.94|10
1639700830000|2021-12-17 00:27:10|19007.91|18887.91|19011.47|18891.47|19011.47|18891.47|19007.91|18887.91|9
1639700840000|2021-12-17 00:27:20|19011.85|18891.85|19015.77|18895.77|19015.77|18895.77|19011.85|18891.85|9
1639700850000|2021-12-17 00:27:30|19016.12|18896.12|19018.69|18898.69|19018.93|18898.93|19016.12|18896.12|10
1639700860000|2021-12-17 00:27:40|19019.28|18899.28|19021.33|18901.33|19021.33|18901.33|19019.09|18899.09|9
1639700870000|2021-12-17 00:27:50|19023.92|18903.92|19025.82|18905.82|19026.06|18906.06|19023.92|18903.92|10
1639700880000|2021-12-17 00:28:00|19025.68|18905.68|19026.88|18906.88|19026.99|18906.99|19025.68|18905.68|10
1639700890000|2021-12-17 00:28:10|19026.57|18906.57|19027.31|18907.31|19027.76|18907.76|19025.89|18905.89|10
1639700900000|2021-12-17 00:28:20|19027.21|18907.21|19028.45|18908.45|19028.52|18908.52|19027.21|18907.21|10
1639700910000|2021-12-17 00:28:30|19028.61|18908.61|19032.66|18912.66|19032.74|18912.74|19028.61|18908.61|10
1639700920000|2021-12-17 00:28:40|19032.88|18912.88|19034.69|18914.69|19034.69|18914.69|19032.41|18912.41|10
1639700930000|2021-12-17 00:28:50|19035.4|18915.4|19037.71|18917.71|19038.01|18918.01|19035.4|18915.4|10
1639700940000|2021-12-17 00:29:00|19037.36|18917.36|19040.75|18920.75|19040.79|18920.79|19037.36|18917.36|10
1639700950000|2021-12-17 00:29:10|19040.95|18920.95|19038.92|18918.92|19040.96|18920.96|19038.92|18918.92|10
1639700960000|2021-12-17 00:29:20|19039.22|18919.22|19040.66|18920.66|19040.66|18920.66|19038.59|18918.59|10
1639700970000|2021-12-17 00:29:30|19040.58|18920.58|19040.33|18920.33|19041.44|18921.44|19040.33|18920.33|10
1639700980000|2021-12-17 00:29:40|19040.42|18920.42|19035.75|18915.75|19040.42|18920.42|19035.75|18915.75|10
1639700990000|2021-12-17 00:29:50|19036.07|18916.07|19045.97|18925.97|19045.97|18925.97|19036.07|18916.07|10
1639701000000|2021-12-17 00:30:00|19045.98|18925.98|19045.99|18925.99|19046.57|18926.57|19045.54|18925.54|10
1639701010000|2021-12-17 00:30:10|19045.96|18925.96|19046.31|18926.31|19046.89|18926.89|19045.96|18925.96|10
1639701020000|2021-12-17 00:30:20|19046.78|18926.78|19046.92|18926.92|19047.94|18927.94|19046.13|18926.13|10
1639701030000|2021-12-17 00:30:30|19046.99|18926.99|19047.8|18927.8|19048.71|18928.71|19046.99|18926.99|10
1639701040000|2021-12-17 00:30:40|19048.46|18928.46|19049.53|18929.53|19050.63|18930.63|19048.46|18928.46|10
1639701050000|2021-12-17 00:30:50|19049.31|18929.31|19044.34|18924.34|19049.31|18929.31|19044.34|18924.34|10
1639701060000|2021-12-17 00:31:00|19043.27|18923.27|19038.82|18918.82|19043.27|18923.27|19038.82|18918.82|10
1639701070000|2021-12-17 00:31:10|19038.26|18918.26|19037.26|18917.26|19038.26|18918.26|19036.75|18916.75|10
1639701080000|2021-12-17 00:31:20|19036.23|18916.23|19033.54|18913.54|19036.38|18916.38|19033.54|18913.54|10
1639701090000|2021-12-17 00:31:30|19033.37|18913.37|19032.84|18912.84|19033.51|18913.51|19032.54|18912.54|9
1639701100000|2021-12-17 00:31:40|19032.85|18912.85|19031.43|18911.43|19032.85|18912.85|19031.43|18911.43|10
1639701110000|2021-12-17 00:31:50|19031.33|18911.33|19024.91|18904.91|19031.33|18911.33|19024.91|18904.91|10
1639701120000|2021-12-17 00:32:00|19024.27|18904.27|19016.25|18896.25|19024.27|18904.27|19016.25|18896.25|10
1639701130000|2021-12-17 00:32:10|19016.39|18896.39|19015.5|18895.5|19016.63|18896.63|19015.5|18895.5|10
1639701140000|2021-12-17 00:32:20|19015.71|18895.71|19015.86|18895.86|19016.1|18896.1|19015.25|18895.25|10
1639701150000|2021-12-17 00:32:30|19015.78|18895.78|19020.31|18900.31|19020.31|18900.31|19015.78|18895.78|10
1639701160000|2021-12-17 00:32:40|19020.43|18900.43|19016.31|18896.31|19020.43|18900.43|19016.31|18896.31|10
1639701170000|2021-12-17 00:32:50|19015.72|18895.72|19012.56|18892.56|19015.72|18895.72|19012.56|18892.56|10
1639701180000|2021-12-17 00:33:00|19012.17|18892.17|19011.63|18891.63|19012.23|18892.23|19011.04|18891.04|10
1639701190000|2021-12-17 00:33:10|19011.32|18891.32|19012.7|18892.7|19012.73|18892.73|19011.32|18891.32|10
1639701200000|2021-12-17 00:33:20|19012.95|18892.95|19015.8|18895.8|19015.81|18895.81|19012.95|18892.95|10
1639701210000|2021-12-17 00:33:30|19016|18896|19019.08|18899.08|19019.55|18899.55|19016|18896|10
1639701220000|2021-12-17 00:33:40|19019.47|18899.47|19018.8|18898.8|19019.57|18899.57|19018.24|18898.24|10
1639701230000|2021-12-17 00:33:50|19018.77|18898.77|19018.88|18898.88|19019.19|18899.19|19017.31|18897.31|10
1639701240000|2021-12-17 00:34:00|19018.98|18898.98|19019.2|18899.2|19019.84|18899.84|19018.89|18898.89|10
1639701250000|2021-12-17 00:34:10|19019.11|18899.11|19021.8|18901.8|19021.8|18901.8|19019.11|18899.11|10
1639701260000|2021-12-17 00:34:20|19021.87|18901.87|19020.43|18900.43|19021.87|18901.87|19020.43|18900.43|10
1639701270000|2021-12-17 00:34:30|19019.71|18899.71|19017.98|18897.98|19019.76|18899.76|19017.47|18897.47|10
1639701280000|2021-12-17 00:34:40|19017.81|18897.81|19017|18897|19017.81|18897.81|19016.52|18896.52|9
1639701290000|2021-12-17 00:34:50|19016.92|18896.92|19016.81|18896.81|19017.9|18897.9|19016.81|18896.81|10
1639701300000|2021-12-17 00:35:00|19017.19|18897.19|19021.82|18901.82|19021.82|18901.82|19017.19|18897.19|9
1639701310000|2021-12-17 00:35:10|19022.08|18902.08|19023.59|18903.59|19023.59|18903.59|19021.67|18901.67|8
1639701320000|2021-12-17 00:35:20|19024.34|18904.34|19025.13|18905.13|19025.13|18905.13|19024.34|18904.34|9
1639701330000|2021-12-17 00:35:30|19024.83|18904.83|19027.6|18907.6|19027.6|18907.6|19024.83|18904.83|10
1639701340000|2021-12-17 00:35:40|19028.2|18908.2|19029.63|18909.63|19029.63|18909.63|19028.2|18908.2|10
1639701350000|2021-12-17 00:35:50|19029.77|18909.77|19032.19|18912.19|19032.87|18912.87|19029.77|18909.77|10
1639701360000|2021-12-17 00:36:00|19032.57|18912.57|19035.1|18915.1|19035.72|18915.72|19032.1|18912.1|10
1639701370000|2021-12-17 00:36:10|19036.26|18916.26|19038.73|18918.73|19038.73|18918.73|19035.95|18915.95|10
1639701380000|2021-12-17 00:36:20|19038.78|18918.78|19040.75|18920.75|19040.75|18920.75|19038.67|18918.67|10
1639701390000|2021-12-17 00:36:30|19040.11|18920.11|19035.85|18915.85|19040.25|18920.25|19035.85|18915.85|10
1639701400000|2021-12-17 00:36:40|19036.01|18916.01|19032.62|18912.62|19036.31|18916.31|19032.62|18912.62|10
1639701410000|2021-12-17 00:36:50|19032.21|18912.21|19032.64|18912.64|19032.64|18912.64|19031.87|18911.87|10
1639701420000|2021-12-17 00:37:00|19032.83|18912.83|19032.6|18912.6|19032.83|18912.83|19032.43|18912.43|10
1639701430000|2021-12-17 00:37:10|19032.37|18912.37|19034.79|18914.79|19034.79|18914.79|19032.37|18912.37|9
1639701440000|2021-12-17 00:37:20|19034.77|18914.77|19036.21|18916.21|19036.21|18916.21|19034.77|18914.77|9
1639701450000|2021-12-17 00:37:30|19036.58|18916.58|19036.97|18916.97|19036.97|18916.97|19036.31|18916.31|9
1639701460000|2021-12-17 00:37:40|19037.71|18917.71|19040.01|18920.01|19040.01|18920.01|19037.62|18917.62|9
1639701470000|2021-12-17 00:37:50|19040.26|18920.26|19046.55|18926.55|19046.63|18926.63|19040.26|18920.26|10
1639701480000|2021-12-17 00:38:00|19046.7|18926.7|19048.92|18928.92|19049.25|18929.25|19046.28|18926.28|10
1639701490000|2021-12-17 00:38:10|19049.04|18929.04|19050.26|18930.26|19050.58|18930.58|19049.04|18929.04|10
1639701500000|2021-12-17 00:38:20|19050.52|18930.52|19048.28|18928.28|19050.52|18930.52|19048.19|18928.19|9
1639701510000|2021-12-17 00:38:30|19048.31|18928.31|19046.85|18926.85|19048.31|18928.31|19046.25|18926.25|10
1639701520000|2021-12-17 00:38:40|19046.58|18926.58|19045.67|18925.67|19046.58|18926.58|19045.67|18925.67|10
1639701530000|2021-12-17 00:38:50|19045.76|18925.76|19048.27|18928.27|19048.27|18928.27|19045.76|18925.76|9
1639701540000|2021-12-17 00:39:00|19048.85|18928.85|19049.86|18929.86|19049.86|18929.86|19048.84|18928.84|9
1639701550000|2021-12-17 00:39:10|19049.94|18929.94|19050.38|18930.38|19050.43|18930.43|19048.88|18928.88|10
1639701560000|2021-12-17 00:39:20|19051.12|18931.12|19058.67|18938.67|19058.67|18938.67|19051.12|18931.12|10
1639701570000|2021-12-17 00:39:30|19058.71|18938.71|19064.03|18944.03|19064.03|18944.03|19058.71|18938.71|10
1639701580000|2021-12-17 00:39:40|19063.73|18943.73|19066.53|18946.53|19066.53|18946.53|19063.73|18943.73|10
1639701590000|2021-12-17 00:39:50|19066.73|18946.73|19068.02|18948.02|19069.13|18949.13|19066.73|18946.73|10
1639701600000|2021-12-17 00:40:00|19067.99|18947.99|19075.67|18955.67|19075.67|18955.67|19067.99|18947.99|10
1639701610000|2021-12-17 00:40:10|19075.75|18955.75|19076.48|18956.48|19076.67|18956.67|19075.75|18955.75|9
1639701620000|2021-12-17 00:40:20|19076.96|18956.96|19077.72|18957.72|19078.1|18958.1|19076.96|18956.96|10
1639701630000|2021-12-17 00:40:30|19077.61|18957.61|19079.29|18959.29|19079.29|18959.29|19077.43|18957.43|10
1639701640000|2021-12-17 00:40:40|19079.38|18959.38|19079.69|18959.69|19079.69|18959.69|19078.8|18958.8|10
1639701650000|2021-12-17 00:40:50|19079.57|18959.57|19079.39|18959.39|19079.88|18959.88|19079.37|18959.37|10
1639701660000|2021-12-17 00:41:00|19079.62|18959.62|19078.57|18958.57|19079.62|18959.62|19078.57|18958.57|9
1639701670000|2021-12-17 00:41:10|19078.18|18958.18|19084.34|18964.34|19084.34|18964.34|19077.86|18957.86|9
1639701680000|2021-12-17 00:41:20|19085.65|18965.65|19090.08|18970.08|19090.08|18970.08|19085.64|18965.64|10
1639701690000|2021-12-17 00:41:30|19089.21|18969.21|19100.74|18980.74|19100.74|18980.74|19089.11|18969.11|10
1639701700000|2021-12-17 00:41:40|19100.88|18980.88|19109.08|18989.08|19109.08|18989.08|19100.88|18980.88|10
1639701710000|2021-12-17 00:41:50|19109.79|18989.79|19105.68|18985.68|19109.97|18989.97|19105.29|18985.29|10
1639701720000|2021-12-17 00:42:00|19106.63|18986.63|19098.7|18978.7|19106.63|18986.63|19098.7|18978.7|10
1639701730000|2021-12-17 00:42:10|19098.42|18978.42|19100.74|18980.74|19101.43|18981.43|19098.42|18978.42|10
1639701740000|2021-12-17 00:42:20|19100.84|18980.84|19106.37|18986.37|19106.37|18986.37|19100.18|18980.18|10
1639701750000|2021-12-17 00:42:30|19106.7|18986.7|19107.89|18987.89|19108.22|18988.22|19106.64|18986.64|10
1639701760000|2021-12-17 00:42:40|19107.58|18987.58|19107.03|18987.03|19108.15|18988.15|19107|18987|10
1639701770000|2021-12-17 00:42:50|19107.13|18987.13|19106.33|18986.33|19107.13|18987.13|19105.08|18985.08|9
1639701780000|2021-12-17 00:43:00|19106.82|18986.82|19111.31|18991.31|19113.18|18993.18|19106.82|18986.82|10
1639701790000|2021-12-17 00:43:10|19111.77|18991.77|19112.62|18992.62|19113.2|18993.2|19111.76|18991.76|10
1639701800000|2021-12-17 00:43:20|19110.79|18990.79|19108.6|18988.6|19110.79|18990.79|19107.1|18987.1|10
1639701810000|2021-12-17 00:43:30|19108.53|18988.53|19109.53|18989.53|19110.53|18990.53|19108.53|18988.53|9
1639701820000|2021-12-17 00:43:40|19108.62|18988.62|19105.06|18985.06|19108.62|18988.62|19103.92|18983.92|10
1639701830000|2021-12-17 00:43:50|19105.09|18985.09|19103.09|18983.09|19105.29|18985.29|19103.09|18983.09|10
1639701840000|2021-12-17 00:44:00|19102.94|18982.94|19103.96|18983.96|19104.53|18984.53|19102.08|18982.08|10
1639701850000|2021-12-17 00:44:10|19103.62|18983.62|19097.53|18977.53|19103.62|18983.62|19097.53|18977.53|10
1639701860000|2021-12-17 00:44:20|19097.42|18977.42|19094.68|18974.68|19097.42|18977.42|19094.63|18974.63|10
1639701870000|2021-12-17 00:44:30|19094.54|18974.54|19093.79|18973.79|19094.68|18974.68|19093.24|18973.24|10
1639701880000|2021-12-17 00:44:40|19091.85|18971.85|19092.29|18972.29|19092.29|18972.29|19090.98|18970.98|10
1639701890000|2021-12-17 00:44:50|19092.19|18972.19|19089.35|18969.35|19092.24|18972.24|19089.35|18969.35|10
1639701900000|2021-12-17 00:45:00|19089.15|18969.15|19087.05|18967.05|19090.26|18970.26|19087.05|18967.05|10
1639701910000|2021-12-17 00:45:10|19087.59|18967.59|19088.45|18968.45|19088.82|18968.82|19086.87|18966.87|10
1639701920000|2021-12-17 00:45:20|19089.57|18969.57|19094.68|18974.68|19094.9|18974.9|19089.57|18969.57|10
1639701930000|2021-12-17 00:45:30|19094.56|18974.56|19092.66|18972.66|19094.56|18974.56|19092.06|18972.06|10
1639701940000|2021-12-17 00:45:40|19093|18973|19093.53|18973.53|19093.76|18973.76|19093|18973|10
1639701950000|2021-12-17 00:45:50|19093.52|18973.52|19093.66|18973.66|19094.06|18974.06|19093.18|18973.18|10
1639701960000|2021-12-17 00:46:00|19093.82|18973.82|19093.2|18973.2|19093.98|18973.98|19092.99|18972.99|10
1639701970000|2021-12-17 00:46:10|19092.61|18972.61|19094.15|18974.15|19094.22|18974.22|19092.61|18972.61|10
1639701980000|2021-12-17 00:46:20|19093.93|18973.93|19091.96|18971.96|19093.98|18973.98|19091.96|18971.96|9
1639701990000|2021-12-17 00:46:30|19092.24|18972.24|19089.92|18969.92|19092.24|18972.24|19089.81|18969.81|10
1639702000000|2021-12-17 00:46:40|19090.18|18970.18|19087.34|18967.34|19090.18|18970.18|19087.3|18967.3|10
1639702010000|2021-12-17 00:46:50|19087.36|18967.36|19085.89|18965.89|19087.36|18967.36|19085.89|18965.89|9
1639702020000|2021-12-17 00:47:00|19086.16|18966.16|19084.34|18964.34|19086.35|18966.35|19084.34|18964.34|9
1639702030000|2021-12-17 00:47:10|19083.58|18963.58|19082.37|18962.37|19083.58|18963.58|19081.92|18961.92|10
1639702040000|2021-12-17 00:47:20|19082.58|18962.58|19081.78|18961.78|19083.53|18963.53|19081.78|18961.78|10
1639702050000|2021-12-17 00:47:30|19081.64|18961.64|19075.02|18955.02|19081.83|18961.83|19075.02|18955.02|10
1639702060000|2021-12-17 00:47:40|19074.71|18954.71|19075.55|18955.55|19075.55|18955.55|19074|18954|10
1639702070000|2021-12-17 00:47:50|19075.58|18955.58|19075.2|18955.2|19075.61|18955.61|19074.75|18954.75|9
1639702080000|2021-12-17 00:48:00|19075.18|18955.18|19074.68|18954.68|19075.18|18955.18|19073.99|18953.99|10
1639702090000|2021-12-17 00:48:10|19075.26|18955.26|19075.75|18955.75|19076.84|18956.84|19075.26|18955.26|10
1639702100000|2021-12-17 00:48:20|19076|18956|19075.37|18955.37|19076|18956|19075.37|18955.37|10
1639702110000|2021-12-17 00:48:30|19075.01|18955.01|19074.06|18954.06|19075.45|18955.45|19074.06|18954.06|10
1639702120000|2021-12-17 00:48:40|19074.54|18954.54|19075.62|18955.62|19075.62|18955.62|19074.28|18954.28|9
1639702130000|2021-12-17 00:48:50|19075.92|18955.92|19076.99|18956.99|19077.17|18957.17|19075.92|18955.92|10
1639702140000|2021-12-17 00:49:00|19075.62|18955.62|19077.5|18957.5|19077.84|18957.84|19075.62|18955.62|10
1639702150000|2021-12-17 00:49:10|19077.56|18957.56|19075.76|18955.76|19077.56|18957.56|19075.76|18955.76|10
1639702160000|2021-12-17 00:49:20|19075.9|18955.9|19077.38|18957.38|19077.38|18957.38|19075.6|18955.6|10
1639702170000|2021-12-17 00:49:30|19078.02|18958.02|19078.39|18958.39|19078.8|18958.8|19077.96|18957.96|9
1639702180000|2021-12-17 00:49:40|19078.14|18958.14|19078.29|18958.29|19079.63|18959.63|19078.14|18958.14|10
1639702190000|2021-12-17 00:49:50|19078.17|18958.17|19076.78|18956.78|19078.28|18958.28|19076.78|18956.78|10
1639702200000|2021-12-17 00:50:00|19076.66|18956.66|19078.51|18958.51|19078.51|18958.51|19076.31|18956.31|10
1639702210000|2021-12-17 00:50:10|19078.47|18958.47|19085.8|18965.8|19085.8|18965.8|19078.47|18958.47|10
1639702220000|2021-12-17 00:50:20|19085.79|18965.79|19091.93|18971.93|19091.93|18971.93|19085.79|18965.79|10
1639702230000|2021-12-17 00:50:30|19092.14|18972.14|19094.71|18974.71|19094.73|18974.73|19092.14|18972.14|10
1639702240000|2021-12-17 00:50:40|19094.67|18974.67|19097.14|18977.14|19097.14|18977.14|19094.67|18974.67|9
1639702250000|2021-12-17 00:50:50|19097.25|18977.25|19098.01|18978.01|19098.1|18978.1|19097.23|18977.23|10
1639702260000|2021-12-17 00:51:00|19098.23|18978.23|19099.72|18979.72|19099.72|18979.72|19098.15|18978.15|10
1639702270000|2021-12-17 00:51:10|19099.86|18979.86|19101.69|18981.69|19101.7|18981.7|19099.86|18979.86|10
1639702280000|2021-12-17 00:51:20|19102.1|18982.1|19102.74|18982.74|19102.91|18982.91|19102.1|18982.1|8
1639702290000|2021-12-17 00:51:30|19102.88|18982.88|19101.22|18981.22|19103.11|18983.11|19100.97|18980.97|10
1639702300000|2021-12-17 00:51:40|19101.24|18981.24|19102.36|18982.36|19102.36|18982.36|19101.24|18981.24|9
1639702310000|2021-12-17 00:51:50|19102.59|18982.59|19104.74|18984.74|19104.88|18984.88|19102.51|18982.51|10
1639702320000|2021-12-17 00:52:00|19104.87|18984.87|19103.93|18983.93|19104.87|18984.87|19103.93|18983.93|9
1639702330000|2021-12-17 00:52:10|19103.78|18983.78|19102.17|18982.17|19103.83|18983.83|19102.17|18982.17|8
1639702340000|2021-12-17 00:52:20|19102.11|18982.11|19100.49|18980.49|19102.5|18982.5|19100.49|18980.49|10
1639702350000|2021-12-17 00:52:30|19100.77|18980.77|19098.92|18978.92|19100.87|18980.87|19098.92|18978.92|10
1639702360000|2021-12-17 00:52:40|19098.46|18978.46|19097.09|18977.09|19098.46|18978.46|19097.09|18977.09|10
1639702370000|2021-12-17 00:52:50|19097.07|18977.07|19097.59|18977.59|19097.72|18977.72|19096.69|18976.69|10
1639702380000|2021-12-17 00:53:00|19097.73|18977.73|19099.94|18979.94|19099.94|18979.94|19097.73|18977.73|9
1639702390000|2021-12-17 00:53:10|19099.83|18979.83|19099.61|18979.61|19100.15|18980.15|19099.61|18979.61|10
1639702400000|2021-12-17 00:53:20|19100.26|18980.26|19102.26|18982.26|19102.87|18982.87|19099.39|18979.39|10
1639702410000|2021-12-17 00:53:30|19102.24|18982.24|19103.97|18983.97|19103.97|18983.97|19102.24|18982.24|10
1639702420000|2021-12-17 00:53:40|19104.11|18984.11|19103.76|18983.76|19104.11|18984.11|19103.55|18983.55|9
1639702430000|2021-12-17 00:53:50|19104.18|18984.18|19106.98|18986.98|19107.8|18987.8|19104.18|18984.18|10
1639702440000|2021-12-17 00:54:00|19106.02|18986.02|19102.36|18982.36|19106.02|18986.02|19102.36|18982.36|10
1639702450000|2021-12-17 00:54:10|19102.02|18982.02|19101.47|18981.47|19102.02|18982.02|19100.93|18980.93|10
1639702460000|2021-12-17 00:54:20|19101.28|18981.28|19100.81|18980.81|19101.58|18981.58|19100.81|18980.81|9
1639702470000|2021-12-17 00:54:30|19101.15|18981.15|19105.54|18985.54|19105.54|18985.54|19101.15|18981.15|10
1639702480000|2021-12-17 00:54:40|19106.49|18986.49|19110.67|18990.67|19110.73|18990.73|19106.49|18986.49|10
1639702490000|2021-12-17 00:54:50|19111.15|18991.15|19109.51|18989.51|19111.15|18991.15|19109.51|18989.51|10
1639702500000|2021-12-17 00:55:00|19109.55|18989.55|19108.08|18988.08|19109.83|18989.83|19107.9|18987.9|9
1639702510000|2021-12-17 00:55:10|19107.82|18987.82|19107.05|18987.05|19108.12|18988.12|19106.62|18986.62|10
1639702520000|2021-12-17 00:55:20|19107.08|18987.08|19104.23|18984.23|19107.08|18987.08|19104.23|18984.23|9
1639702530000|2021-12-17 00:55:30|19104.33|18984.33|19099.85|18979.85|19104.61|18984.61|19099.85|18979.85|10
1639702540000|2021-12-17 00:55:40|19099.75|18979.75|19100.97|18980.97|19100.97|18980.97|19099.41|18979.41|9
1639702550000|2021-12-17 00:55:50|19101.88|18981.88|19099.82|18979.82|19101.88|18981.88|19099.32|18979.32|10
1639702560000|2021-12-17 00:56:00|19099.8|18979.8|19099.34|18979.34|19100.09|18980.09|19099.34|18979.34|10
1639702570000|2021-12-17 00:56:10|19099.21|18979.21|19099.11|18979.11|19099.21|18979.21|19098.4|18978.4|10
1639702580000|2021-12-17 00:56:20|19099.1|18979.1|19098.32|18978.32|19099.1|18979.1|19098.22|18978.22|9
1639702590000|2021-12-17 00:56:30|19098.19|18978.19|19094.4|18974.4|19098.27|18978.27|19094.4|18974.4|10
1639702600000|2021-12-17 00:56:40|19094.44|18974.44|19093.4|18973.4|19094.44|18974.44|19093.4|18973.4|10
1639702610000|2021-12-17 00:56:50|19093.69|18973.69|19093.46|18973.46|19093.92|18973.92|19093.34|18973.34|10
1639702620000|2021-12-17 00:57:00|19093.12|18973.12|19090.89|18970.89|19093.12|18973.12|19090.65|18970.65|10
1639702630000|2021-12-17 00:57:10|19090.49|18970.49|19085.34|18965.34|19090.55|18970.55|19085.34|18965.34|10
1639702640000|2021-12-17 00:57:20|19085.17|18965.17|19082.3|18962.3|19085.17|18965.17|19081.99|18961.99|10
1639702650000|2021-12-17 00:57:30|19082.27|18962.27|19081.29|18961.29|19082.27|18962.27|19080.59|18960.59|10
1639702660000|2021-12-17 00:57:40|19081.41|18961.41|19082.21|18962.21|19083.51|18963.51|19081.41|18961.41|10
1639702670000|2021-12-17 00:57:50|19082.2|18962.2|19082.63|18962.63|19083.29|18963.29|19082.2|18962.2|10
1639702680000|2021-12-17 00:58:00|19082.62|18962.62|19080.67|18960.67|19082.62|18962.62|19080.67|18960.67|10
1639702690000|2021-12-17 00:58:10|19080.59|18960.59|19079.82|18959.82|19080.84|18960.84|19079.82|18959.82|10
1639702700000|2021-12-17 00:58:20|19079.45|18959.45|19079.8|18959.8|19080.36|18960.36|19079.45|18959.45|10
1639702710000|2021-12-17 00:58:30|19080|18960|19078.18|18958.18|19080.41|18960.41|19078.18|18958.18|10
1639702720000|2021-12-17 00:58:40|19078.17|18958.17|19075.4|18955.4|19078.17|18958.17|19075.25|18955.25|10
1639702730000|2021-12-17 00:58:50|19075.47|18955.47|19076.48|18956.48|19076.48|18956.48|19075.22|18955.22|10
1639702740000|2021-12-17 00:59:00|19076.61|18956.61|19077.61|18957.61|19077.61|18957.61|19076.11|18956.11|10
1639702750000|2021-12-17 00:59:10|19077.62|18957.62|19081.18|18961.18|19081.18|18961.18|19077.62|18957.62|10
1639702760000|2021-12-17 00:59:20|19081.55|18961.55|19080.02|18960.02|19081.58|18961.58|19080.02|18960.02|10
1639702770000|2021-12-17 00:59:30|19079.66|18959.66|19081.21|18961.21|19081.21|18961.21|19079.66|18959.66|10
1639702780000|2021-12-17 00:59:40|19082.35|18962.35|19085.11|18965.11|19085.11|18965.11|19082.35|18962.35|10
1639702790000|2021-12-17 00:59:50|19085.58|18965.58|19086.27|18966.27|19086.59|18966.59|19085.3|18965.3|10
1639702800000|2021-12-17 01:00:00|19086.14|18966.14|19078.5|18958.5|19086.14|18966.14|19078.5|18958.5|10
1639702810000|2021-12-17 01:00:10|19078.57|18958.57|19080.77|18960.77|19081.66|18961.66|19078.57|18958.57|10
1639702820000|2021-12-17 01:00:20|19082.17|18962.17|19087.88|18967.88|19087.88|18967.88|19082.17|18962.17|10
1639702830000|2021-12-17 01:00:30|19088.5|18968.5|19091.95|18971.95|19091.95|18971.95|19088.5|18968.5|10
1639702840000|2021-12-17 01:00:40|19092.27|18972.27|19093.72|18973.72|19093.97|18973.97|19092.14|18972.14|10
1639702850000|2021-12-17 01:00:50|19094.02|18974.02|19093.36|18973.36|19094.28|18974.28|19093.31|18973.31|10
1639702860000|2021-12-17 01:01:00|19093.33|18973.33|19094.54|18974.54|19094.62|18974.62|19093.33|18973.33|10
1639702870000|2021-12-17 01:01:10|19094.9|18974.9|19097.14|18977.14|19097.24|18977.24|19094.9|18974.9|10
1639702880000|2021-12-17 01:01:20|19096.96|18976.96|19099.98|18979.98|19099.98|18979.98|19095.9|18975.9|10
1639702890000|2021-12-17 01:01:30|19100.48|18980.48|19107.78|18987.78|19107.78|18987.78|19100.14|18980.14|10
1639702900000|2021-12-17 01:01:40|19107.87|18987.87|19111.75|18991.75|19112.39|18992.39|19107.87|18987.87|9
1639702910000|2021-12-17 01:01:50|19111.5|18991.5|19113.14|18993.14|19113.14|18993.14|19111.5|18991.5|10
1639702920000|2021-12-17 01:02:00|19112.94|18992.94|19105.75|18985.75|19112.94|18992.94|19105.75|18985.75|10
1639702930000|2021-12-17 01:02:10|19104.98|18984.98|19103.55|18983.55|19104.98|18984.98|19103.43|18983.43|10
1639702940000|2021-12-17 01:02:20|19103.52|18983.52|19107.44|18987.44|19107.44|18987.44|19103.45|18983.45|10
1639702950000|2021-12-17 01:02:30|19107.6|18987.6|19106.56|18986.56|19107.6|18987.6|19106.56|18986.56|10
1639702960000|2021-12-17 01:02:40|19106.71|18986.71|19110.24|18990.24|19110.24|18990.24|19106.71|18986.71|10
1639702970000|2021-12-17 01:02:50|19110.68|18990.68|19109.82|18989.82|19110.82|18990.82|19109.36|18989.36|10
1639702980000|2021-12-17 01:03:00|19109.56|18989.56|19108.76|18988.76|19109.58|18989.58|19108.76|18988.76|10
1639702990000|2021-12-17 01:03:10|19108.88|18988.88|19107.09|18987.09|19109.22|18989.22|19106.81|18986.81|10
1639703000000|2021-12-17 01:03:20|19107.22|18987.22|19110.25|18990.25|19110.25|18990.25|19107.15|18987.15|10
1639703010000|2021-12-17 01:03:30|19110.38|18990.38|19111.73|18991.73|19111.73|18991.73|19110.38|18990.38|10
1639703020000|2021-12-17 01:03:40|19111.82|18991.82|19114.3|18994.3|19114.76|18994.76|19111.82|18991.82|9
1639703030000|2021-12-17 01:03:50|19113.86|18993.86|19115.59|18995.59|19115.59|18995.59|19113.86|18993.86|10
1639703040000|2021-12-17 01:04:00|19115.32|18995.32|19115.05|18995.05|19115.55|18995.55|19115.05|18995.05|10
1639703050000|2021-12-17 01:04:10|19115.38|18995.38|19113.91|18993.91|19116.49|18996.49|19113.91|18993.91|10
1639703060000|2021-12-17 01:04:20|19113.68|18993.68|19112.44|18992.44|19113.89|18993.89|19112.44|18992.44|10
1639703070000|2021-12-17 01:04:30|19112.52|18992.52|19109.23|18989.23|19112.52|18992.52|19109.07|18989.07|10
1639703080000|2021-12-17 01:04:40|19109.61|18989.61|19108.71|18988.71|19109.66|18989.66|19108.7|18988.7|9
1639703090000|2021-12-17 01:04:50|19108.75|18988.75|19105.91|18985.91|19108.75|18988.75|19105.91|18985.91|10
1639703100000|2021-12-17 01:05:00|19105.63|18985.63|19105.4|18985.4|19105.8|18985.8|19104.06|18984.06|10
1639703110000|2021-12-17 01:05:10|19105.41|18985.41|19105.19|18985.19|19106.02|18986.02|19105.19|18985.19|10
1639703120000|2021-12-17 01:05:20|19105.15|18985.15|19105.47|18985.47|19105.47|18985.47|19104.05|18984.05|10
1639703130000|2021-12-17 01:05:30|19105.86|18985.86|19107.85|18987.85|19108.04|18988.04|19105.86|18985.86|10
1639703140000|2021-12-17 01:05:40|19108.02|18988.02|19108.5|18988.5|19108.5|18988.5|19107.65|18987.65|10
1639703150000|2021-12-17 01:05:50|19108.52|18988.52|19109.31|18989.31|19109.46|18989.46|19108.3|18988.3|9
1639703160000|2021-12-17 01:06:00|19109.59|18989.59|19108.77|18988.77|19109.59|18989.59|19108.3|18988.3|10
1639703170000|2021-12-17 01:06:10|19108.95|18988.95|19109.22|18989.22|19109.22|18989.22|19108.22|18988.22|8
1639703180000|2021-12-17 01:06:20|19109.37|18989.37|19109.21|18989.21|19110.1|18990.1|19109.21|18989.21|10
1639703190000|2021-12-17 01:06:30|19108.68|18988.68|19104.54|18984.54|19108.68|18988.68|19104.28|18984.28|10
1639703200000|2021-12-17 01:06:40|19103.84|18983.84|19099.15|18979.15|19103.84|18983.84|19098.59|18978.59|10
1639703210000|2021-12-17 01:06:50|19099.43|18979.43|19098.89|18978.89|19099.43|18979.43|19096.95|18976.95|10
1639703220000|2021-12-17 01:07:00|19098.87|18978.87|19097.44|18977.44|19098.87|18978.87|19097.4|18977.4|10
1639703230000|2021-12-17 01:07:10|19097.23|18977.23|19093.85|18973.85|19097.23|18977.23|19093.85|18973.85|10
1639703240000|2021-12-17 01:07:20|19093.66|18973.66|19093.36|18973.36|19093.93|18973.93|19093.36|18973.36|10
1639703250000|2021-12-17 01:07:30|19093.22|18973.22|19093.57|18973.57|19093.72|18973.72|19092.64|18972.64|10
1639703260000|2021-12-17 01:07:40|19093.65|18973.65|19095.16|18975.16|19095.29|18975.29|19093.65|18973.65|9
1639703270000|2021-12-17 01:07:50|19095.53|18975.53|19097.65|18977.65|19097.95|18977.95|19095.53|18975.53|10
1639703280000|2021-12-17 01:08:00|19097.66|18977.66|19099.27|18979.27|19099.29|18979.29|19097.66|18977.66|10
1639703290000|2021-12-17 01:08:10|19099.26|18979.26|19102.54|18982.54|19102.54|18982.54|19099.16|18979.16|10
1639703300000|2021-12-17 01:08:20|19103.38|18983.38|19104.81|18984.81|19105.38|18985.38|19103.38|18983.38|10
1639703310000|2021-12-17 01:08:30|19104.98|18984.98|19106.97|18986.97|19106.97|18986.97|19104.98|18984.98|8
1639703320000|2021-12-17 01:08:40|19106.9|18986.9|19110.72|18990.72|19110.72|18990.72|19106.9|18986.9|8
1639703330000|2021-12-17 01:08:50|19112.25|18992.25|19113.9|18993.9|19113.9|18993.9|19111.36|18991.36|9
1639703340000|2021-12-17 01:09:00|19113.82|18993.82|19117.46|18997.46|19117.46|18997.46|19113.82|18993.82|10
1639703350000|2021-12-17 01:09:10|19118.27|18998.27|19118.12|18998.12|19118.65|18998.65|19117.96|18997.96|10
1639703360000|2021-12-17 01:09:20|19118.34|18998.34|19115.22|18995.22|19118.73|18998.73|19115.22|18995.22|10
1639703370000|2021-12-17 01:09:30|19114.59|18994.59|19116.38|18996.38|19116.38|18996.38|19114.59|18994.59|9
1639703380000|2021-12-17 01:09:40|19116.5|18996.5|19117.83|18997.83|19117.83|18997.83|19116.37|18996.37|9
1639703390000|2021-12-17 01:09:50|19117.97|18997.97|19117.62|18997.62|19118.4|18998.4|19117.62|18997.62|9
1639703400000|2021-12-17 01:10:00|19117.75|18997.75|19116.7|18996.7|19118.4|18998.4|19116.7|18996.7|9
1639703410000|2021-12-17 01:10:10|19115.51|18995.51|19113.18|18993.18|19115.51|18995.51|19112.84|18992.84|10
1639703420000|2021-12-17 01:10:20|19113.2|18993.2|19115.9|18995.9|19115.9|18995.9|19113|18993|9
1639703430000|2021-12-17 01:10:30|19115.91|18995.91|19120.97|19000.97|19120.97|19000.97|19115.91|18995.91|10
1639703440000|2021-12-17 01:10:40|19121.7|19001.7|19125.05|19005.05|19125.05|19005.05|19121.7|19001.7|10
1639703450000|2021-12-17 01:10:50|19124.52|19004.52|19125.17|19005.17|19126.47|19006.47|19124.52|19004.52|10
1639703460000|2021-12-17 01:11:00|19125.06|19005.06|19126.32|19006.32|19126.32|19006.32|19125.06|19005.06|9
1639703470000|2021-12-17 01:11:10|19126.26|19006.26|19122.27|19002.27|19126.26|19006.26|19122.27|19002.27|9
1639703480000|2021-12-17 01:11:20|19122.62|19002.62|19120.4|19000.4|19122.62|19002.62|19120.4|19000.4|10
1639703490000|2021-12-17 01:11:30|19120.3|19000.3|19117.09|18997.09|19120.3|19000.3|19117.09|18997.09|10
1639703500000|2021-12-17 01:11:40|19117.69|18997.69|19120.51|19000.51|19120.51|19000.51|19117.69|18997.69|10
1639703510000|2021-12-17 01:11:50|19121.13|19001.13|19120.48|19000.48|19121.3|19001.3|19120.36|19000.36|10
1639703520000|2021-12-17 01:12:00|19120.46|19000.46|19125.18|19005.18|19125.18|19005.18|19120.46|19000.46|10
1639703530000|2021-12-17 01:12:10|19125.43|19005.43|19125.35|19005.35|19126.01|19006.01|19125.35|19005.35|10
1639703540000|2021-12-17 01:12:20|19125.47|19005.47|19127.5|19007.5|19127.5|19007.5|19125.47|19005.47|10
1639703550000|2021-12-17 01:12:30|19127.6|19007.6|19129.45|19009.45|19129.48|19009.48|19127.6|19007.6|10
1639703560000|2021-12-17 01:12:40|19129.58|19009.58|19129.4|19009.4|19130.05|19010.05|19129.32|19009.32|10
1639703570000|2021-12-17 01:12:50|19128.43|19008.43|19127.66|19007.66|19128.43|19008.43|19126.38|19006.38|9
1639703580000|2021-12-17 01:13:00|19127.83|19007.83|19128.83|19008.83|19128.83|19008.83|19127.32|19007.32|10
1639703590000|2021-12-17 01:13:10|19129.27|19009.27|19130.38|19010.38|19130.83|19010.83|19129.27|19009.27|10
1639703600000|2021-12-17 01:13:20|19130.11|19010.11|19124.43|19004.43|19130.25|19010.25|19124.43|19004.43|10
1639703610000|2021-12-17 01:13:30|19124.14|19004.14|19122.07|19002.07|19124.38|19004.38|19122.07|19002.07|10
1639703620000|2021-12-17 01:13:40|19122.12|19002.12|19118.53|18998.53|19122.28|19002.28|19117.4|18997.4|10
1639703630000|2021-12-17 01:13:50|19118.32|18998.32|19119.42|18999.42|19119.46|18999.46|19118.04|18998.04|10
1639703640000|2021-12-17 01:14:00|19119.5|18999.5|19118.25|18998.25|19119.59|18999.59|19117.85|18997.85|10
1639703650000|2021-12-17 01:14:10|19118.2|18998.2|19118.47|18998.47|19118.76|18998.76|19118.17|18998.17|10
1639703660000|2021-12-17 01:14:20|19118.01|18998.01|19120.32|19000.32|19120.32|19000.32|19117.97|18997.97|10
1639703670000|2021-12-17 01:14:30|19120.3|19000.3|19122.99|19002.99|19122.99|19002.99|19120.26|19000.26|10
1639703680000|2021-12-17 01:14:40|19123.09|19003.09|19126.31|19006.31|19126.31|19006.31|19122.67|19002.67|10
1639703690000|2021-12-17 01:14:50|19126.19|19006.19|19128.66|19008.66|19128.95|19008.95|19126.19|19006.19|10
1639703700000|2021-12-17 01:15:00|19129.17|19009.17|19128.56|19008.56|19129.17|19009.17|19128.55|19008.55|9
1639703710000|2021-12-17 01:15:10|19128.89|19008.89|19128.05|19008.05|19129.18|19009.18|19128.05|19008.05|8
1639703720000|2021-12-17 01:15:20|19127.76|19007.76|19127.32|19007.32|19127.76|19007.76|19126.4|19006.4|10
1639703730000|2021-12-17 01:15:30|19127.67|19007.67|19127.17|19007.17|19129.43|19009.43|19127.17|19007.17|10
1639703740000|2021-12-17 01:15:40|19127.02|19007.02|19126.86|19006.86|19127.29|19007.29|19125.82|19005.82|10
1639703750000|2021-12-17 01:15:50|19127.22|19007.22|19127.02|19007.02|19127.69|19007.69|19127.02|19007.02|9
1639703760000|2021-12-17 01:16:00|19126.56|19006.56|19124.86|19004.86|19126.56|19006.56|19124.75|19004.75|10
1639703770000|2021-12-17 01:16:10|19123.95|19003.95|19120.49|19000.49|19124.02|19004.02|19120.49|19000.49|10
1639703780000|2021-12-17 01:16:20|19120.58|19000.58|19119.75|18999.75|19120.58|19000.58|19118.56|18998.56|9
1639703790000|2021-12-17 01:16:30|19120.62|19000.62|19123.49|19003.49|19123.49|19003.49|19120.41|19000.41|10
1639703800000|2021-12-17 01:16:40|19123.1|19003.1|19124.13|19004.13|19124.23|19004.23|19122.64|19002.64|10
1639703810000|2021-12-17 01:16:50|19124.48|19004.48|19124.94|19004.94|19124.99|19004.99|19124.48|19004.48|10
1639703820000|2021-12-17 01:17:00|19125.73|19005.73|19126.94|19006.94|19126.94|19006.94|19125.28|19005.28|10
1639703830000|2021-12-17 01:17:10|19127.16|19007.16|19128.85|19008.85|19128.85|19008.85|19127.1|19007.1|9
1639703840000|2021-12-17 01:17:20|19129.09|19009.09|19130.04|19010.04|19130.14|19010.14|19129.09|19009.09|10
1639703850000|2021-12-17 01:17:30|19130.06|19010.06|19131.14|19011.14|19131.35|19011.35|19130.06|19010.06|10
1639703860000|2021-12-17 01:17:40|19133.47|19013.47|19135.07|19015.07|19135.07|19015.07|19133.47|19013.47|10
1639703870000|2021-12-17 01:17:50|19134.99|19014.99|19134.59|19014.59|19136.14|19016.14|19134.59|19014.59|10
1639703880000|2021-12-17 01:18:00|19134.73|19014.73|19134.74|19014.74|19134.74|19014.74|19134.3|19014.3|10
1639703890000|2021-12-17 01:18:10|19134.88|19014.88|19136.04|19016.04|19136.04|19016.04|19134.88|19014.88|10
1639703900000|2021-12-17 01:18:20|19137.05|19017.05|19139.01|19019.01|19139.01|19019.01|19136.89|19016.89|9
1639703910000|2021-12-17 01:18:30|19139.59|19019.59|19140.33|19020.33|19140.98|19020.98|19139.59|19019.59|9
1639703920000|2021-12-17 01:18:40|19140.37|19020.37|19141.14|19021.14|19142.33|19022.33|19140.37|19020.37|10
1639703930000|2021-12-17 01:18:50|19141.22|19021.22|19138.51|19018.51|19141.22|19021.22|19138.51|19018.51|10
1639703940000|2021-12-17 01:19:00|19138.26|19018.26|19139.06|19019.06|19139.06|19019.06|19137.81|19017.81|10
1639703950000|2021-12-17 01:19:10|19139.08|19019.08|19138.17|19018.17|19139.19|19019.19|19138.17|19018.17|10
1639703960000|2021-12-17 01:19:20|19137.75|19017.75|19138.19|19018.19|19138.52|19018.52|19137.75|19017.75|8
1639703970000|2021-12-17 01:19:30|19138.52|19018.52|19140.96|19020.96|19140.96|19020.96|19138.52|19018.52|9
1639703980000|2021-12-17 01:19:40|19141.67|19021.67|19142.82|19022.82|19143.16|19023.16|19141.67|19021.67|9
1639703990000|2021-12-17 01:19:50|19144.04|19024.04|19144.22|19024.22|19144.73|19024.73|19144.04|19024.04|9
1639704000000|2021-12-17 01:20:00|19144.36|19024.36|19146.01|19026.01|19146.34|19026.34|19144.36|19024.36|10
1639704010000|2021-12-17 01:20:10|19146.39|19026.39|19147.24|19027.24|19147.24|19027.24|19145.83|19025.83|10
1639704020000|2021-12-17 01:20:20|19147.78|19027.78|19148.63|19028.63|19149.05|19029.05|19147.78|19027.78|10
1639704030000|2021-12-17 01:20:30|19148.68|19028.68|19149.67|19029.67|19149.67|19029.67|19148.47|19028.47|10
1639704040000|2021-12-17 01:20:40|19149.77|19029.77|19149.41|19029.41|19150.43|19030.43|19149.41|19029.41|10
1639704050000|2021-12-17 01:20:50|19149.62|19029.62|19151.59|19031.59|19151.59|19031.59|19149.59|19029.59|10
1639704060000|2021-12-17 01:21:00|19151.69|19031.69|19152.25|19032.25|19152.25|19032.25|19151.43|19031.43|10
1639704070000|2021-12-17 01:21:10|19152.27|19032.27|19151.17|19031.17|19152.39|19032.39|19151.01|19031.01|10
1639704080000|2021-12-17 01:21:20|19151.21|19031.21|19149.93|19029.93|19151.33|19031.33|19149.91|19029.91|9
1639704090000|2021-12-17 01:21:30|19149.74|19029.74|19147.18|19027.18|19150.14|19030.14|19147.18|19027.18|10
1639704100000|2021-12-17 01:21:40|19147.02|19027.02|19147.56|19027.56|19148.2|19028.2|19147.02|19027.02|10
1639704110000|2021-12-17 01:21:50|19147.72|19027.72|19147.29|19027.29|19147.87|19027.87|19147.13|19027.13|9
1639704120000|2021-12-17 01:22:00|19146.88|19026.88|19145.46|19025.46|19146.88|19026.88|19144.77|19024.77|10
1639704130000|2021-12-17 01:22:10|19145.56|19025.56|19146.42|19026.42|19146.42|19026.42|19145.56|19025.56|10
1639704140000|2021-12-17 01:22:20|19145.18|19025.18|19143.25|19023.25|19145.18|19025.18|19143.25|19023.25|10
1639704150000|2021-12-17 01:22:30|19143.78|19023.78|19145.71|19025.71|19145.71|19025.71|19143.78|19023.78|10
1639704160000|2021-12-17 01:22:40|19145.74|19025.74|19145.61|19025.61|19145.74|19025.74|19145.14|19025.14|10
1639704170000|2021-12-17 01:22:50|19145.73|19025.73|19146.41|19026.41|19146.41|19026.41|19145.73|19025.73|9
1639704180000|2021-12-17 01:23:00|19146.73|19026.73|19147.85|19027.85|19147.85|19027.85|19146.56|19026.56|9
1639704190000|2021-12-17 01:23:10|19146.88|19026.88|19147.89|19027.89|19147.94|19027.94|19146.88|19026.88|10
1639704200000|2021-12-17 01:23:20|19148.09|19028.09|19150.92|19030.92|19150.92|19030.92|19148.09|19028.09|10
1639704210000|2021-12-17 01:23:30|19151.42|19031.42|19153.15|19033.15|19153.49|19033.49|19151.42|19031.42|10
1639704220000|2021-12-17 01:23:40|19153.07|19033.07|19153.8|19033.8|19154.14|19034.14|19153.07|19033.07|10
1639704230000|2021-12-17 01:23:50|19153.79|19033.79|19152.87|19032.87|19153.79|19033.79|19152.65|19032.65|10
1639704240000|2021-12-17 01:24:00|19152.76|19032.76|19152.56|19032.56|19152.81|19032.81|19152.36|19032.36|9
1639704250000|2021-12-17 01:24:10|19152.06|19032.06|19148.11|19028.11|19152.06|19032.06|19148.09|19028.09|10
1639704260000|2021-12-17 01:24:20|19147.73|19027.73|19145.08|19025.08|19147.73|19027.73|19145.08|19025.08|9
1639704270000|2021-12-17 01:24:30|19144.65|19024.65|19143.53|19023.53|19144.84|19024.84|19143.53|19023.53|9
1639704280000|2021-12-17 01:24:40|19143.45|19023.45|19146.78|19026.78|19146.78|19026.78|19142.6|19022.6|10
1639704290000|2021-12-17 01:24:50|19147.62|19027.62|19149.11|19029.11|19149.67|19029.67|19147.62|19027.62|10
1639704300000|2021-12-17 01:25:00|19149.27|19029.27|19146.66|19026.66|19149.27|19029.27|19146.66|19026.66|10
1639704310000|2021-12-17 01:25:10|19146.52|19026.52|19145.14|19025.14|19146.59|19026.59|19144.84|19024.84|10
1639704320000|2021-12-17 01:25:20|19145.04|19025.04|19144.58|19024.58|19145.04|19025.04|19144.58|19024.58|10
1639704330000|2021-12-17 01:25:30|19143.69|19023.69|19142.49|19022.49|19143.7|19023.7|19142.28|19022.28|10
1639704340000|2021-12-17 01:25:40|19142.14|19022.14|19142.53|19022.53|19142.69|19022.69|19142.14|19022.14|10
1639704350000|2021-12-17 01:25:50|19142.26|19022.26|19139.79|19019.79|19142.26|19022.26|19139.79|19019.79|10
1639704360000|2021-12-17 01:26:00|19139.89|19019.89|19139.66|19019.66|19140.11|19020.11|19139.52|19019.52|8
1639704370000|2021-12-17 01:26:10|19139.26|19019.26|19137.22|19017.22|19139.28|19019.28|19137.22|19017.22|10
1639704380000|2021-12-17 01:26:20|19137.21|19017.21|19136.52|19016.52|19137.21|19017.21|19134.83|19014.83|9
1639704390000|2021-12-17 01:26:30|19136.65|19016.65|19137.35|19017.35|19138.23|19018.23|19136.5|19016.5|10
1639704400000|2021-12-17 01:26:40|19136.15|19016.15|19133.85|19013.85|19136.15|19016.15|19133.78|19013.78|10
1639704410000|2021-12-17 01:26:50|19133.86|19013.86|19131.15|19011.15|19133.86|19013.86|19131.15|19011.15|10
1639704420000|2021-12-17 01:27:00|19131.06|19011.06|19130.04|19010.04|19131.06|19011.06|19129.8|19009.8|8
1639704430000|2021-12-17 01:27:10|19130.12|19010.12|19130.4|19010.4|19130.9|19010.9|19130.01|19010.01|10
1639704440000|2021-12-17 01:27:20|19130.12|19010.12|19130.38|19010.38|19130.74|19010.74|19129.33|19009.33|10
1639704450000|2021-12-17 01:27:30|19130.39|19010.39|19128.9|19008.9|19130.39|19010.39|19128.9|19008.9|10
1639704460000|2021-12-17 01:27:40|19128.62|19008.62|19122.49|19002.49|19128.62|19008.62|19122.49|19002.49|10
1639704470000|2021-12-17 01:27:50|19121.67|19001.67|19117.2|18997.2|19121.67|19001.67|19117.2|18997.2|9
1639704480000|2021-12-17 01:28:00|19117.03|18997.03|19113.88|18993.88|19117.03|18997.03|19113.88|18993.88|10
1639704490000|2021-12-17 01:28:10|19114.41|18994.41|19113.05|18993.05|19114.47|18994.47|19112.39|18992.39|10
1639704500000|2021-12-17 01:28:20|19112.55|18992.55|19109.35|18989.35|19112.94|18992.94|19109.35|18989.35|10
1639704510000|2021-12-17 01:28:30|19110.24|18990.24|19108.86|18988.86|19110.24|18990.24|19108.25|18988.25|10
1639704520000|2021-12-17 01:28:40|19109.25|18989.25|19110.21|18990.21|19110.58|18990.58|19109.17|18989.17|10
1639704530000|2021-12-17 01:28:50|19110.22|18990.22|19110.08|18990.08|19110.64|18990.64|19110.04|18990.04|10
1639704540000|2021-12-17 01:29:00|19110.14|18990.14|19108.59|18988.59|19110.14|18990.14|19108.18|18988.18|9
1639704550000|2021-12-17 01:29:10|19108.27|18988.27|19107.92|18987.92|19108.27|18988.27|19107.43|18987.43|10
1639704560000|2021-12-17 01:29:20|19107.11|18987.11|19105.24|18985.24|19107.64|18987.64|19105.19|18985.19|10
1639704570000|2021-12-17 01:29:30|19104.58|18984.58|19098.35|18978.35|19104.58|18984.58|19098.35|18978.35|10
1639704580000|2021-12-17 01:29:40|19097.46|18977.46|19097.56|18977.56|19097.81|18977.81|19097.19|18977.19|10
1639704590000|2021-12-17 01:29:50|19097.04|18977.04|19097.99|18977.99|19097.99|18977.99|19097.01|18977.01|10
1639704600000|2021-12-17 01:30:00|19097.46|18977.46|19095.04|18975.04|19097.74|18977.74|19095.04|18975.04|10
1639704610000|2021-12-17 01:30:10|19094.42|18974.42|19095.83|18975.83|19095.83|18975.83|19094.11|18974.11|10
1639704620000|2021-12-17 01:30:20|19096.18|18976.18|19093.2|18973.2|19096.33|18976.33|19093.2|18973.2|10
1639704630000|2021-12-17 01:30:30|19093.06|18973.06|19093.94|18973.94|19093.94|18973.94|19092.64|18972.64|9
1639704640000|2021-12-17 01:30:40|19093.76|18973.76|19094.03|18974.03|19095.4|18975.4|19093.76|18973.76|9
1639704650000|2021-12-17 01:30:50|19093.92|18973.92|19092.8|18972.8|19094.27|18974.27|19092.31|18972.31|10
1639704660000|2021-12-17 01:31:00|19093.76|18973.76|19096.77|18976.77|19096.82|18976.82|19093.76|18973.76|10
1639704670000|2021-12-17 01:31:10|19096.78|18976.78|19097.48|18977.48|19097.57|18977.57|19095.6|18975.6|10
1639704680000|2021-12-17 01:31:20|19097.22|18977.22|19098.62|18978.62|19098.62|18978.62|19097.22|18977.22|9
1639704690000|2021-12-17 01:31:30|19099.31|18979.31|19100.45|18980.45|19101.37|18981.37|19099.31|18979.31|10
1639704700000|2021-12-17 01:31:40|19100.53|18980.53|19098.07|18978.07|19100.53|18980.53|19098.07|18978.07|10
1639704710000|2021-12-17 01:31:50|19097.84|18977.84|19097.98|18977.98|19098.32|18978.32|19097.19|18977.19|10
1639704720000|2021-12-17 01:32:00|19098.45|18978.45|19098.65|18978.65|19099.29|18979.29|19098.36|18978.36|8
1639704730000|2021-12-17 01:32:10|19098.79|18978.79|19099.86|18979.86|19101.33|18981.33|19098.79|18978.79|10
1639704740000|2021-12-17 01:32:20|19099.49|18979.49|19100.16|18980.16|19100.16|18980.16|19098.75|18978.75|10
1639704750000|2021-12-17 01:32:30|19100.56|18980.56|19100.4|18980.4|19100.6|18980.6|19100.11|18980.11|10
1639704760000|2021-12-17 01:32:40|19100.01|18980.01|19098.45|18978.45|19100.16|18980.16|19098.45|18978.45|10
1639704770000|2021-12-17 01:32:50|19097.89|18977.89|19095.47|18975.47|19097.89|18977.89|19095.42|18975.42|10
1639704780000|2021-12-17 01:33:00|19095.09|18975.09|19093.59|18973.59|19095.09|18975.09|19093.59|18973.59|10
1639704790000|2021-12-17 01:33:10|19092.66|18972.66|19086.02|18966.02|19092.66|18972.66|19086.02|18966.02|10
1639704800000|2021-12-17 01:33:20|19084.9|18964.9|19083.36|18963.36|19084.9|18964.9|19082.95|18962.95|10
1639704810000|2021-12-17 01:33:30|19083.53|18963.53|19081.66|18961.66|19083.53|18963.53|19081.66|18961.66|10
1639704820000|2021-12-17 01:33:40|19081.19|18961.19|19079.17|18959.17|19081.19|18961.19|19078.95|18958.95|10
1639704830000|2021-12-17 01:33:50|19078.9|18958.9|19076.27|18956.27|19078.95|18958.95|19076.27|18956.27|10
1639704840000|2021-12-17 01:34:00|19076.18|18956.18|19077.77|18957.77|19077.77|18957.77|19076|18956|10
1639704850000|2021-12-17 01:34:10|19078.1|18958.1|19081.13|18961.13|19081.13|18961.13|19078.1|18958.1|10
1639704860000|2021-12-17 01:34:20|19081.46|18961.46|19079.53|18959.53|19081.65|18961.65|19079.53|18959.53|10
1639704870000|2021-12-17 01:34:30|19079.28|18959.28|19078.71|18958.71|19079.28|18959.28|19077.89|18957.89|10
1639704880000|2021-12-17 01:34:40|19078.94|18958.94|19082.45|18962.45|19082.45|18962.45|19078.94|18958.94|10
1639704890000|2021-12-17 01:34:50|19083.15|18963.15|19084.98|18964.98|19084.98|18964.98|19083.15|18963.15|9
1639704900000|2021-12-17 01:35:00|19085.34|18965.34|19087.32|18967.32|19087.42|18967.42|19085.34|18965.34|9
1639704910000|2021-12-17 01:35:10|19087.67|18967.67|19091.49|18971.49|19092.08|18972.08|19087.67|18967.67|10
1639704920000|2021-12-17 01:35:20|19091.1|18971.1|19088.57|18968.57|19091.34|18971.34|19088.22|18968.22|10
1639704930000|2021-12-17 01:35:30|19087.84|18967.84|19085.75|18965.75|19087.84|18967.84|19085.75|18965.75|10
1639704940000|2021-12-17 01:35:40|19085.65|18965.65|19083.85|18963.85|19085.97|18965.97|19082.64|18962.64|10
1639704950000|2021-12-17 01:35:50|19083.81|18963.81|19081.29|18961.29|19083.98|18963.98|19081.29|18961.29|9
1639704960000|2021-12-17 01:36:00|19081.13|18961.13|19080.87|18960.87|19081.71|18961.71|19080.87|18960.87|10
1639704970000|2021-12-17 01:36:10|19080.86|18960.86|19080.89|18960.89|19081.11|18961.11|19080.81|18960.81|10
1639704980000|2021-12-17 01:36:20|19080.94|18960.94|19080.03|18960.03|19080.94|18960.94|19079.95|18959.95|10
1639704990000|2021-12-17 01:36:30|19079.93|18959.93|19080.67|18960.67|19080.67|18960.67|19079.89|18959.89|9
1639705000000|2021-12-17 01:36:40|19080.73|18960.73|19081.33|18961.33|19081.33|18961.33|19080.35|18960.35|10
1639705010000|2021-12-17 01:36:50|19081.23|18961.23|19077.92|18957.92|19081.24|18961.24|19077.92|18957.92|10
1639705020000|2021-12-17 01:37:00|19077.59|18957.59|19076.29|18956.29|19077.59|18957.59|19076.05|18956.05|10
1639705030000|2021-12-17 01:37:10|19076.4|18956.4|19078.6|18958.6|19078.6|18958.6|19076.28|18956.28|10
1639705040000|2021-12-17 01:37:20|19078.88|18958.88|19077.12|18957.12|19079.3|18959.3|19077.12|18957.12|10
1639705050000|2021-12-17 01:37:30|19076.89|18956.89|19075.02|18955.02|19076.89|18956.89|19075.02|18955.02|10
1639705060000|2021-12-17 01:37:40|19074.77|18954.77|19073.4|18953.4|19074.77|18954.77|19073.4|18953.4|10
1639705070000|2021-12-17 01:37:50|19073.1|18953.1|19071.27|18951.27|19073.1|18953.1|19071.14|18951.14|10
1639705080000|2021-12-17 01:38:00|19071.25|18951.25|19066.27|18946.27|19071.25|18951.25|19066.16|18946.16|10
1639705090000|2021-12-17 01:38:10|19065.49|18945.49|19064.29|18944.29|19066.87|18946.87|19064.29|18944.29|9
1639705100000|2021-12-17 01:38:20|19064.47|18944.47|19062.16|18942.16|19064.47|18944.47|19061.9|18941.9|10
1639705110000|2021-12-17 01:38:30|19062.21|18942.21|19058.84|18938.84|19062.21|18942.21|19058.84|18938.84|10
1639705120000|2021-12-17 01:38:40|19058.32|18938.32|19056.74|18936.74|19058.32|18938.32|19056.74|18936.74|10
1639705130000|2021-12-17 01:38:50|19056.11|18936.11|19057.34|18937.34|19057.39|18937.39|19056.04|18936.04|10
1639705140000|2021-12-17 01:39:00|19057.56|18937.56|19055.33|18935.33|19058.08|18938.08|19055.03|18935.03|10
1639705150000|2021-12-17 01:39:10|19055.5|18935.5|19056.32|18936.32|19056.32|18936.32|19055.34|18935.34|10
1639705160000|2021-12-17 01:39:20|19056.58|18936.58|19057.74|18937.74|19057.95|18937.95|19056.58|18936.58|10
1639705170000|2021-12-17 01:39:30|19058.07|18938.07|19059.64|18939.64|19059.64|18939.64|19057.92|18937.92|10
1639705180000|2021-12-17 01:39:40|19060.25|18940.25|19062.62|18942.62|19062.62|18942.62|19059.98|18939.98|9
1639705190000|2021-12-17 01:39:50|19062.84|18942.84|19063.87|18943.87|19064.08|18944.08|19062.84|18942.84|10
1639705200000|2021-12-17 01:40:00|19063.96|18943.96|19063.72|18943.72|19063.96|18943.96|19063.35|18943.35|10
1639705210000|2021-12-17 01:40:10|19063.53|18943.53|19061.73|18941.73|19063.53|18943.53|19061.73|18941.73|10
1639705220000|2021-12-17 01:40:20|19060.57|18940.57|19057.54|18937.54|19060.57|18940.57|19057.54|18937.54|10
1639705230000|2021-12-17 01:40:30|19057.15|18937.15|19054.16|18934.16|19057.15|18937.15|19054.16|18934.16|9
1639705240000|2021-12-17 01:40:40|19053.86|18933.86|19051.63|18931.63|19053.86|18933.86|19051.63|18931.63|9
1639705250000|2021-12-17 01:40:50|19051.87|18931.87|19049.55|18929.55|19051.87|18931.87|19049.42|18929.42|10
1639705260000|2021-12-17 01:41:00|19049.44|18929.44|19049.75|18929.75|19050.02|18930.02|19049.26|18929.26|9
1639705270000|2021-12-17 01:41:10|19049.82|18929.82|19047.16|18927.16|19049.82|18929.82|19047.16|18927.16|10
1639705280000|2021-12-17 01:41:20|19046.61|18926.61|19042.53|18922.53|19046.8|18926.8|19042.53|18922.53|10
1639705290000|2021-12-17 01:41:30|19042.46|18922.46|19044.06|18924.06|19044.24|18924.24|19042.46|18922.46|9
1639705300000|2021-12-17 01:41:40|19043.9|18923.9|19043.5|18923.5|19043.9|18923.9|19043.15|18923.15|10
1639705310000|2021-12-17 01:41:50|19043.81|18923.81|19043.03|18923.03|19043.92|18923.92|19042.33|18922.33|10
1639705320000|2021-12-17 01:42:00|19042.94|18922.94|19042.52|18922.52|19042.94|18922.94|19041.34|18921.34|9
1639705330000|2021-12-17 01:42:10|19042.06|18922.06|19043.25|18923.25|19043.25|18923.25|19042.06|18922.06|8
1639705340000|2021-12-17 01:42:20|19043.61|18923.61|19046.69|18926.69|19046.74|18926.74|19043.61|18923.61|10
1639705350000|2021-12-17 01:42:30|19047.1|18927.1|19050.75|18930.75|19050.75|18930.75|19047.1|18927.1|10
1639705360000|2021-12-17 01:42:40|19051.15|18931.15|19050.63|18930.63|19051.3|18931.3|19049.57|18929.57|10
1639705370000|2021-12-17 01:42:50|19049.18|18929.18|19048.57|18928.57|19049.18|18929.18|19048.09|18928.09|10
1639705380000|2021-12-17 01:43:00|19047.51|18927.51|19050.11|18930.11|19050.11|18930.11|19047.51|18927.51|9
1639705390000|2021-12-17 01:43:10|19049.79|18929.79|19048.77|18928.77|19049.79|18929.79|19048.77|18928.77|8
1639705400000|2021-12-17 01:43:20|19049.18|18929.18|19046.82|18926.82|19049.18|18929.18|19046.82|18926.82|9
1639705410000|2021-12-17 01:43:30|19046.34|18926.34|19042.28|18922.28|19046.34|18926.34|19042.28|18922.28|10
1639705420000|2021-12-17 01:43:40|19041.44|18921.44|19042.7|18922.7|19042.78|18922.78|19040.67|18920.67|10
1639705430000|2021-12-17 01:43:50|19043.06|18923.06|19044.49|18924.49|19044.91|18924.91|19043.03|18923.03|10
1639705440000|2021-12-17 01:44:00|19044.27|18924.27|19043.46|18923.46|19044.86|18924.86|19043.42|18923.42|10
1639705450000|2021-12-17 01:44:10|19044.07|18924.07|19046.41|18926.41|19046.41|18926.41|19043.93|18923.93|10
1639705460000|2021-12-17 01:44:20|19047.06|18927.06|19048.47|18928.47|19048.47|18928.47|19047.06|18927.06|10
1639705470000|2021-12-17 01:44:30|19049.42|18929.42|19050|18930|19050|18930|19049.28|18929.28|10
1639705480000|2021-12-17 01:44:40|19050.5|18930.5|19047.84|18927.84|19050.5|18930.5|19047.84|18927.84|10
1639705490000|2021-12-17 01:44:50|19047.92|18927.92|19045.66|18925.66|19047.92|18927.92|19045.6|18925.6|9
1639705500000|2021-12-17 01:45:00|19045.84|18925.84|19048.33|18928.33|19048.33|18928.33|19045.84|18925.84|10
1639705510000|2021-12-17 01:45:10|19048.48|18928.48|19052.4|18932.4|19052.4|18932.4|19048.48|18928.48|10
1639705520000|2021-12-17 01:45:20|19052.81|18932.81|19053.51|18933.51|19054.09|18934.09|19052.68|18932.68|10
1639705530000|2021-12-17 01:45:30|19053.72|18933.72|19054.12|18934.12|19054.3|18934.3|19053.62|18933.62|10
1639705540000|2021-12-17 01:45:40|19054.13|18934.13|19051.18|18931.18|19054.13|18934.13|19051.18|18931.18|10
1639705550000|2021-12-17 01:45:50|19050.5|18930.5|19050.16|18930.16|19050.5|18930.5|19049.99|18929.99|9
1639705560000|2021-12-17 01:46:00|19049.54|18929.54|19048.06|18928.06|19049.75|18929.75|19048.06|18928.06|10
1639705570000|2021-12-17 01:46:10|19047.9|18927.9|19046.04|18926.04|19047.9|18927.9|19046.04|18926.04|10
1639705580000|2021-12-17 01:46:20|19046.11|18926.11|19045.12|18925.12|19046.42|18926.42|19045.12|18925.12|10
1639705590000|2021-12-17 01:46:30|19045.46|18925.46|19044.04|18924.04|19045.46|18925.46|19042.23|18922.23|10
1639705600000|2021-12-17 01:46:40|19044.26|18924.26|19049.1|18929.1|19049.2|18929.2|19044.26|18924.26|10
1639705610000|2021-12-17 01:46:50|19049.04|18929.04|19053.25|18933.25|19053.25|18933.25|19049.04|18929.04|10
1639705620000|2021-12-17 01:47:00|19053.34|18933.34|19055.3|18935.3|19055.3|18935.3|19053.34|18933.34|10
1639705630000|2021-12-17 01:47:10|19055.99|18935.99|19058.63|18938.63|19058.63|18938.63|19055.99|18935.99|10
1639705640000|2021-12-17 01:47:20|19059.63|18939.63|19061.71|18941.71|19061.71|18941.71|19059.63|18939.63|10
1639705650000|2021-12-17 01:47:30|19061.63|18941.63|19065.07|18945.07|19065.07|18945.07|19061.63|18941.63|10
1639705660000|2021-12-17 01:47:40|19065.25|18945.25|19067.31|18947.31|19067.31|18947.31|19064.77|18944.77|10
1639705670000|2021-12-17 01:47:50|19067.02|18947.02|19064.6|18944.6|19067.02|18947.02|19064.6|18944.6|10
1639705680000|2021-12-17 01:48:00|19065.16|18945.16|19065.42|18945.42|19065.42|18945.42|19064.75|18944.75|9
1639705690000|2021-12-17 01:48:10|19065.72|18945.72|19065.85|18945.85|19066.12|18946.12|19065.72|18945.72|10
1639705700000|2021-12-17 01:48:20|19065.98|18945.98|19066.8|18946.8|19066.8|18946.8|19065.75|18945.75|10
1639705710000|2021-12-17 01:48:30|19067.31|18947.31|19070.26|18950.26|19070.26|18950.26|19067.31|18947.31|10
1639705720000|2021-12-17 01:48:40|19071.11|18951.11|19072.69|18952.69|19072.87|18952.87|19071.11|18951.11|10
1639705730000|2021-12-17 01:48:50|19071.24|18951.24|19072.52|18952.52|19072.61|18952.61|19070.83|18950.83|10
1639705740000|2021-12-17 01:49:00|19072.47|18952.47|19074.13|18954.13|19074.13|18954.13|19072.19|18952.19|9
1639705750000|2021-12-17 01:49:10|19074.16|18954.16|19075.28|18955.28|19075.52|18955.52|19074.16|18954.16|9
1639705760000|2021-12-17 01:49:20|19076.12|18956.12|19078.84|18958.84|19078.84|18958.84|19076.12|18956.12|10
1639705770000|2021-12-17 01:49:30|19078.77|18958.77|19081.97|18961.97|19081.97|18961.97|19078.77|18958.77|9
1639705780000|2021-12-17 01:49:40|19082.16|18962.16|19084.06|18964.06|19084.06|18964.06|19081.8|18961.8|10
1639705790000|2021-12-17 01:49:50|19084.15|18964.15|19086.08|18966.08|19086.35|18966.35|19084.15|18964.15|10
1639705800000|2021-12-17 01:50:00|19085.53|18965.53|19085.65|18965.65|19085.65|18965.65|19084.91|18964.91|10
1639705810000|2021-12-17 01:50:10|19085.04|18965.04|19080.64|18960.64|19085.04|18965.04|19080.48|18960.48|9
1639705820000|2021-12-17 01:50:20|19079.11|18959.11|19080.38|18960.38|19080.46|18960.46|19078.36|18958.36|10
1639705830000|2021-12-17 01:50:30|19080.89|18960.89|19080.63|18960.63|19080.89|18960.89|19080.62|18960.62|8
1639705840000|2021-12-17 01:50:40|19080.76|18960.76|19080.3|18960.3|19081.21|18961.21|19080.3|18960.3|10
1639705850000|2021-12-17 01:50:50|19079.69|18959.69|19078.41|18958.41|19079.69|18959.69|19078.35|18958.35|9
1639705860000|2021-12-17 01:51:00|19078.49|18958.49|19081.81|18961.81|19081.81|18961.81|19077.84|18957.84|10
1639705870000|2021-12-17 01:51:10|19081.87|18961.87|19079.59|18959.59|19081.87|18961.87|19079.59|18959.59|10
1639705880000|2021-12-17 01:51:20|19079.64|18959.64|19076.5|18956.5|19079.64|18959.64|19076.39|18956.39|10
1639705890000|2021-12-17 01:51:30|19076.54|18956.54|19074.89|18954.89|19076.54|18956.54|19074.89|18954.89|9
1639705900000|2021-12-17 01:51:40|19075.03|18955.03|19072|18952|19075.03|18955.03|19071.8|18951.8|10
1639705910000|2021-12-17 01:51:50|19071.27|18951.27|19071.07|18951.07|19071.7|18951.7|19070.27|18950.27|10
1639705920000|2021-12-17 01:52:00|19071.6|18951.6|19072.14|18952.14|19072.48|18952.48|19071.6|18951.6|9
1639705930000|2021-12-17 01:52:10|19072.09|18952.09|19066.88|18946.88|19072.11|18952.11|19066.86|18946.86|10
1639705940000|2021-12-17 01:52:20|19066.81|18946.81|19065.21|18945.21|19066.81|18946.81|19064.48|18944.48|10
1639705950000|2021-12-17 01:52:30|19065.57|18945.57|19066.95|18946.95|19066.95|18946.95|19065.34|18945.34|10
1639705960000|2021-12-17 01:52:40|19067.13|18947.13|19068.93|18948.93|19068.93|18948.93|19067.13|18947.13|9
1639705970000|2021-12-17 01:52:50|19068.77|18948.77|19069.76|18949.76|19070.97|18950.97|19068.77|18948.77|10
1639705980000|2021-12-17 01:53:00|19069.44|18949.44|19068.91|18948.91|19069.52|18949.52|19068.91|18948.91|10
1639705990000|2021-12-17 01:53:10|19069.12|18949.12|19068.25|18948.25|19069.35|18949.35|19068.25|18948.25|10
1639706000000|2021-12-17 01:53:20|19068.39|18948.39|19065.58|18945.58|19068.39|18948.39|19065.58|18945.58|10
1639706010000|2021-12-17 01:53:30|19064.52|18944.52|19059.74|18939.74|19065.47|18945.47|19059.74|18939.74|9
1639706020000|2021-12-17 01:53:40|19059.79|18939.79|19058.05|18938.05|19059.79|18939.79|19057.53|18937.53|9
1639706030000|2021-12-17 01:53:50|19057.8|18937.8|19057.41|18937.41|19058.16|18938.16|19057.15|18937.15|9
1639706040000|2021-12-17 01:54:00|19057.09|18937.09|19058.78|18938.78|19058.78|18938.78|19057.09|18937.09|10
1639706050000|2021-12-17 01:54:10|19059.26|18939.26|19059.98|18939.98|19059.98|18939.98|19059.26|18939.26|9
1639706060000|2021-12-17 01:54:20|19060.36|18940.36|19059.88|18939.88|19060.36|18940.36|19058.71|18938.71|9
1639706070000|2021-12-17 01:54:30|19059.5|18939.5|19060.01|18940.01|19061.19|18941.19|19059.5|18939.5|10
1639706080000|2021-12-17 01:54:40|19059.88|18939.88|19059.86|18939.86|19060.36|18940.36|19059.59|18939.59|10
1639706090000|2021-12-17 01:54:50|19060.71|18940.71|19060.99|18940.99|19060.99|18940.99|19059.76|18939.76|10
1639706100000|2021-12-17 01:55:00|19061.31|18941.31|19060.94|18940.94|19061.92|18941.92|19060.86|18940.86|10
1639706110000|2021-12-17 01:55:10|19060.98|18940.98|19060.55|18940.55|19060.98|18940.98|19060.25|18940.25|10
1639706120000|2021-12-17 01:55:20|19060.51|18940.51|19061.65|18941.65|19061.86|18941.86|19060.49|18940.49|9
1639706130000|2021-12-17 01:55:30|19061.67|18941.67|19060.07|18940.07|19061.94|18941.94|19060.07|18940.07|10
1639706140000|2021-12-17 01:55:40|19060.21|18940.21|19061.13|18941.13|19061.21|18941.21|19060.21|18940.21|10
1639706150000|2021-12-17 01:55:50|19061.16|18941.16|19060.75|18940.75|19061.16|18941.16|19060.26|18940.26|10
1639706160000|2021-12-17 01:56:00|19060.37|18940.37|19058.02|18938.02|19060.37|18940.37|19058.02|18938.02|9
1639706170000|2021-12-17 01:56:10|19058.11|18938.11|19053.38|18933.38|19058.11|18938.11|19053.38|18933.38|10
1639706180000|2021-12-17 01:56:20|19053.55|18933.55|19054.33|18934.33|19054.33|18934.33|19053.07|18933.07|9
1639706190000|2021-12-17 01:56:30|19053.82|18933.82|19055.32|18935.32|19055.32|18935.32|19053.82|18933.82|10
1639706200000|2021-12-17 01:56:40|19055.68|18935.68|19057.6|18937.6|19057.6|18937.6|19055.68|18935.68|10
1639706210000|2021-12-17 01:56:50|19058.32|18938.32|19063.42|18943.42|19063.42|18943.42|19058.32|18938.32|10
1639706220000|2021-12-17 01:57:00|19064.14|18944.14|19066.3|18946.3|19066.3|18946.3|19063.76|18943.76|10
1639706230000|2021-12-17 01:57:10|19066.59|18946.59|19067.62|18947.62|19068.11|18948.11|19066.59|18946.59|10
1639706240000|2021-12-17 01:57:20|19067.57|18947.57|19068.52|18948.52|19068.52|18948.52|19067.57|18947.57|10
1639706250000|2021-12-17 01:57:30|19068.43|18948.43|19070.43|18950.43|19070.43|18950.43|19068.43|18948.43|10
1639706260000|2021-12-17 01:57:40|19071.38|18951.38|19071.6|18951.6|19071.6|18951.6|19070.41|18950.41|10
1639706270000|2021-12-17 01:57:50|19071.52|18951.52|19074.42|18954.42|19074.42|18954.42|19071.52|18951.52|10
1639706280000|2021-12-17 01:58:00|19074.66|18954.66|19076.04|18956.04|19076.09|18956.09|19074.66|18954.66|9
1639706290000|2021-12-17 01:58:10|19076.09|18956.09|19077.56|18957.56|19077.56|18957.56|19075.8|18955.8|8
1639706300000|2021-12-17 01:58:20|19077.47|18957.47|19082.23|18962.23|19082.23|18962.23|19077.21|18957.21|9
1639706310000|2021-12-17 01:58:30|19082.01|18962.01|19084.25|18964.25|19084.64|18964.64|19081.81|18961.81|10
1639706320000|2021-12-17 01:58:40|19084.55|18964.55|19088.97|18968.97|19088.97|18968.97|19084.55|18964.55|10
1639706330000|2021-12-17 01:58:50|19089.1|18969.1|19092.14|18972.14|19092.14|18972.14|19089.1|18969.1|10
1639706340000|2021-12-17 01:59:00|19092.04|18972.04|19093.91|18973.91|19093.91|18973.91|19091.83|18971.83|10
1639706350000|2021-12-17 01:59:10|19093.98|18973.98|19096.02|18976.02|19096.02|18976.02|19093.98|18973.98|10
1639706360000|2021-12-17 01:59:20|19095.77|18975.77|19097.18|18977.18|19097.39|18977.39|19095.77|18975.77|10
1639706370000|2021-12-17 01:59:30|19097.15|18977.15|19098.31|18978.31|19098.31|18978.31|19096.93|18976.93|9
1639706380000|2021-12-17 01:59:40|19098.32|18978.32|19098.87|18978.87|19098.87|18978.87|19098.02|18978.02|10
1639706390000|2021-12-17 01:59:50|19099.42|18979.42|19102.79|18982.79|19102.79|18982.79|19099.42|18979.42|9
1639706400000|2021-12-17 02:00:00|19102.95|18982.95|19104.1|18984.1|19104.14|18984.14|19101.76|18981.76|10
1639706410000|2021-12-17 02:00:10|19104.52|18984.52|19104.97|18984.97|19105.05|18985.05|19104.11|18984.11|10
1639706420000|2021-12-17 02:00:20|19104.53|18984.53|19104.51|18984.51|19105.27|18985.27|19104.2|18984.2|10
1639706430000|2021-12-17 02:00:30|19103.88|18983.88|19103.65|18983.65|19103.92|18983.92|19103.23|18983.23|10
1639706440000|2021-12-17 02:00:40|19103.78|18983.78|19108.43|18988.43|19108.43|18988.43|19103.78|18983.78|10
1639706450000|2021-12-17 02:00:50|19108.68|18988.68|19111.55|18991.55|19111.56|18991.56|19108.68|18988.68|10
1639706460000|2021-12-17 02:01:00|19111.6|18991.6|19111.54|18991.54|19111.6|18991.6|19110.95|18990.95|8
1639706470000|2021-12-17 02:01:10|19110.95|18990.95|19109.09|18989.09|19111.41|18991.41|19109|18989|9
1639706480000|2021-12-17 02:01:20|19108.86|18988.86|19106.99|18986.99|19108.86|18988.86|19106.99|18986.99|10
1639706490000|2021-12-17 02:01:30|19106.63|18986.63|19103|18983|19106.63|18986.63|19102.66|18982.66|10
1639706500000|2021-12-17 02:01:40|19103.64|18983.64|19098.73|18978.73|19103.64|18983.64|19098.73|18978.73|10
1639706510000|2021-12-17 02:01:50|19098.59|18978.59|19097.49|18977.49|19098.59|18978.59|19097.35|18977.35|10
1639706520000|2021-12-17 02:02:00|19097.53|18977.53|19096.23|18976.23|19097.91|18977.91|19096.23|18976.23|10
1639706530000|2021-12-17 02:02:10|19096.16|18976.16|19092.29|18972.29|19096.45|18976.45|19092.29|18972.29|9
1639706540000|2021-12-17 02:02:20|19091.57|18971.57|19089.4|18969.4|19091.57|18971.57|19089.19|18969.19|10
1639706550000|2021-12-17 02:02:30|19089.2|18969.2|19087.26|18967.26|19089.2|18969.2|19087.26|18967.26|8
1639706560000|2021-12-17 02:02:40|19087.67|18967.67|19087.04|18967.04|19087.67|18967.67|19086.34|18966.34|10
1639706570000|2021-12-17 02:02:50|19088.23|18968.23|19085.68|18965.68|19088.55|18968.55|19085.68|18965.68|10
1639706580000|2021-12-17 02:03:00|19085.11|18965.11|19082.52|18962.52|19085.8|18965.8|19082.52|18962.52|7
1639706590000|2021-12-17 02:03:10|19081.97|18961.97|19077.83|18957.83|19081.97|18961.97|19077.83|18957.83|9
1639706600000|2021-12-17 02:03:20|19078.23|18958.23|19077.18|18957.18|19078.26|18958.26|19077.18|18957.18|8
1639706610000|2021-12-17 02:03:30|19077.34|18957.34|19078.07|18958.07|19078.53|18958.53|19076.96|18956.96|8
1639706620000|2021-12-17 02:03:40|19078.29|18958.29|19079.17|18959.17|19079.29|18959.29|19078.29|18958.29|10
1639706630000|2021-12-17 02:03:50|19079.18|18959.18|19073.85|18953.85|19079.18|18959.18|19073.85|18953.85|9
1639706640000|2021-12-17 02:04:00|19074.01|18954.01|19072.63|18952.63|19074.01|18954.01|19071.85|18951.85|10
1639706650000|2021-12-17 02:04:10|19072.53|18952.53|19073.77|18953.77|19074.31|18954.31|19072.49|18952.49|9
1639706660000|2021-12-17 02:04:20|19073.84|18953.84|19074.77|18954.77|19074.83|18954.83|19073.27|18953.27|10
1639706670000|2021-12-17 02:04:30|19074.45|18954.45|19077.66|18957.66|19077.89|18957.89|19074.45|18954.45|10
1639706680000|2021-12-17 02:04:40|19077.71|18957.71|19079.23|18959.23|19079.23|18959.23|19077.71|18957.71|9
1639706690000|2021-12-17 02:04:50|19078.9|18958.9|19078.76|18958.76|19078.9|18958.9|19078.35|18958.35|10
1639706700000|2021-12-17 02:05:00|19078.6|18958.6|19079.24|18959.24|19079.91|18959.91|19078.6|18958.6|9
1639706710000|2021-12-17 02:05:10|19078.76|18958.76|19076.34|18956.34|19078.96|18958.96|19076.34|18956.34|10
1639706720000|2021-12-17 02:05:20|19076.19|18956.19|19074.18|18954.18|19076.19|18956.19|19074.18|18954.18|10
1639706730000|2021-12-17 02:05:30|19073.59|18953.59|19071.29|18951.29|19073.59|18953.59|19071.29|18951.29|10
1639706740000|2021-12-17 02:05:40|19071.03|18951.03|19065.51|18945.51|19071.03|18951.03|19065.17|18945.17|10
1639706750000|2021-12-17 02:05:50|19063.77|18943.77|19059.51|18939.51|19063.77|18943.77|19059.51|18939.51|10
1639706760000|2021-12-17 02:06:00|19059.38|18939.38|19057.22|18937.22|19059.48|18939.48|19056.42|18936.42|10
1639706770000|2021-12-17 02:06:10|19057.43|18937.43|19055.97|18935.97|19058.28|18938.28|19055.41|18935.41|10
1639706780000|2021-12-17 02:06:20|19054.63|18934.63|19050.73|18930.73|19054.63|18934.63|19050.73|18930.73|10
1639706790000|2021-12-17 02:06:30|19050.6|18930.6|19045.41|18925.41|19050.6|18930.6|19045.41|18925.41|10
1639706800000|2021-12-17 02:06:40|19045.21|18925.21|19038.75|18918.75|19045.21|18925.21|19038.35|18918.35|10
1639706810000|2021-12-17 02:06:50|19038.57|18918.57|19035.94|18915.94|19038.57|18918.57|19035.91|18915.91|10
1639706820000|2021-12-17 02:07:00|19036.73|18916.73|19039.69|18919.69|19039.71|18919.71|19036.73|18916.73|10
1639706830000|2021-12-17 02:07:10|19039.01|18919.01|19036.73|18916.73|19039.01|18919.01|19036.73|18916.73|9
1639706840000|2021-12-17 02:07:20|19036.67|18916.67|19033.97|18913.97|19036.67|18916.67|19033.97|18913.97|10
1639706850000|2021-12-17 02:07:30|19034.66|18914.66|19033.61|18913.61|19035.41|18915.41|19033.61|18913.61|10
1639706860000|2021-12-17 02:07:40|19032.83|18912.83|19034.18|18914.18|19034.18|18914.18|19032.1|18912.1|10
1639706870000|2021-12-17 02:07:50|19034.13|18914.13|19031.95|18911.95|19034.96|18914.96|19031.95|18911.95|10
1639706880000|2021-12-17 02:08:00|19031.97|18911.97|19033.24|18913.24|19033.41|18913.41|19031.86|18911.86|10
1639706890000|2021-12-17 02:08:10|19033.01|18913.01|19033.51|18913.51|19033.9|18913.9|19032.89|18912.89|10
1639706900000|2021-12-17 02:08:20|19034.07|18914.07|19032.61|18912.61|19034.42|18914.42|19032.61|18912.61|10
1639706910000|2021-12-17 02:08:30|19032.38|18912.38|19030.53|18910.53|19032.38|18912.38|19030.13|18910.13|9
1639706920000|2021-12-17 02:08:40|19031.14|18911.14|19027.77|18907.77|19031.14|18911.14|19027.76|18907.76|10
1639706930000|2021-12-17 02:08:50|19027.29|18907.29|19027.08|18907.08|19027.29|18907.29|19026.33|18906.33|10
1639706940000|2021-12-17 02:09:00|19026.95|18906.95|19028.57|18908.57|19028.57|18908.57|19026.95|18906.95|8
1639706950000|2021-12-17 02:09:10|19029.51|18909.51|19029|18909|19029.51|18909.51|19027.68|18907.68|10
1639706960000|2021-12-17 02:09:20|19029.23|18909.23|19033.39|18913.39|19033.39|18913.39|19029.11|18909.11|10
1639706970000|2021-12-17 02:09:30|19033.43|18913.43|19034.18|18914.18|19034.7|18914.7|19033.43|18913.43|9
1639706980000|2021-12-17 02:09:40|19034.59|18914.59|19037.26|18917.26|19037.26|18917.26|19034.59|18914.59|10
1639706990000|2021-12-17 02:09:50|19037.22|18917.22|19039.44|18919.44|19039.44|18919.44|19037.03|18917.03|9
1639707000000|2021-12-17 02:10:00|19039.41|18919.41|19040.7|18920.7|19040.7|18920.7|19038.97|18918.97|9
1639707010000|2021-12-17 02:10:10|19040.84|18920.84|19041.98|18921.98|19043.17|18923.17|19040.48|18920.48|10
1639707020000|2021-12-17 02:10:20|19041.46|18921.46|19039.4|18919.4|19041.46|18921.46|19039.4|18919.4|10
1639707030000|2021-12-17 02:10:30|19039.56|18919.56|19039.93|18919.93|19040.21|18920.21|19039.21|18919.21|10
1639707040000|2021-12-17 02:10:40|19040.41|18920.41|19042.16|18922.16|19042.16|18922.16|19040.38|18920.38|10
1639707050000|2021-12-17 02:10:50|19042.59|18922.59|19044.37|18924.37|19044.59|18924.59|19042.59|18922.59|10
1639707060000|2021-12-17 02:11:00|19044.2|18924.2|19042.45|18922.45|19044.2|18924.2|19042.19|18922.19|10
1639707070000|2021-12-17 02:11:10|19042.53|18922.53|19043.61|18923.61|19043.61|18923.61|19042.32|18922.32|10
1639707080000|2021-12-17 02:11:20|19043.6|18923.6|19045.59|18925.59|19045.59|18925.59|19043.6|18923.6|9
1639707090000|2021-12-17 02:11:30|19045.63|18925.63|19045.22|18925.22|19045.8|18925.8|19043.47|18923.47|10
1639707100000|2021-12-17 02:11:40|19045.58|18925.58|19046.26|18926.26|19046.4|18926.4|19045.43|18925.43|10
1639707110000|2021-12-17 02:11:50|19046.32|18926.32|19046.57|18926.57|19046.57|18926.57|19046.24|18926.24|10
1639707120000|2021-12-17 02:12:00|19046.66|18926.66|19046.51|18926.51|19047.96|18927.96|19046.51|18926.51|9
1639707130000|2021-12-17 02:12:10|19046.4|18926.4|19045.97|18925.97|19046.4|18926.4|19045.29|18925.29|10
1639707140000|2021-12-17 02:12:20|19044.9|18924.9|19044.85|18924.85|19045.02|18925.02|19044.65|18924.65|8
1639707150000|2021-12-17 02:12:30|19044.86|18924.86|19044.61|18924.61|19045.34|18925.34|19044.55|18924.55|10
1639707160000|2021-12-17 02:12:40|19044.28|18924.28|19043.15|18923.15|19044.28|18924.28|19042.95|18922.95|10
1639707170000|2021-12-17 02:12:50|19043.41|18923.41|19042.06|18922.06|19043.47|18923.47|19042.06|18922.06|10
1639707180000|2021-12-17 02:13:00|19041.76|18921.76|19036.99|18916.99|19041.76|18921.76|19036.99|18916.99|10
1639707190000|2021-12-17 02:13:10|19037.01|18917.01|19030.63|18910.63|19037.01|18917.01|19030.63|18910.63|10
1639707200000|2021-12-17 02:13:20|19030.4|18910.4|19026.4|18906.4|19030.4|18910.4|19026.4|18906.4|10
1639707210000|2021-12-17 02:13:30|19025.68|18905.68|19023.29|18903.29|19025.68|18905.68|19022.22|18902.22|10
1639707220000|2021-12-17 02:13:40|19022.93|18902.93|19023.33|18903.33|19023.99|18903.99|19022.77|18902.77|9
1639707230000|2021-12-17 02:13:50|19022.89|18902.89|19019.45|18899.45|19022.9|18902.9|19019.41|18899.41|10
1639707240000|2021-12-17 02:14:00|19018.67|18898.67|19015.15|18895.15|19018.67|18898.67|19015.15|18895.15|10
1639707250000|2021-12-17 02:14:10|19015.05|18895.05|19012.46|18892.46|19015.05|18895.05|19012.46|18892.46|10
1639707260000|2021-12-17 02:14:20|19012.89|18892.89|19011.13|18891.13|19013.31|18893.31|19011.12|18891.12|9
1639707270000|2021-12-17 02:14:30|19011.06|18891.06|19012.41|18892.41|19012.74|18892.74|19011.02|18891.02|10
1639707280000|2021-12-17 02:14:40|19012.5|18892.5|19014.29|18894.29|19014.59|18894.59|19012.4|18892.4|10
1639707290000|2021-12-17 02:14:50|19016|18896|19016.28|18896.28|19016.69|18896.69|19016|18896|10
1639707300000|2021-12-17 02:15:00|19015.08|18895.08|19018.21|18898.21|19018.21|18898.21|19014.89|18894.89|10
1639707310000|2021-12-17 02:15:10|19018.65|18898.65|19018.23|18898.23|19019.54|18899.54|19018.23|18898.23|9
1639707320000|2021-12-17 02:15:20|19018.16|18898.16|19019.09|18899.09|19019.09|18899.09|19018.16|18898.16|10
1639707330000|2021-12-17 02:15:30|19018.5|18898.5|19017.94|18897.94|19018.5|18898.5|19017.88|18897.88|6
1639707340000|2021-12-17 02:15:40|19018.08|18898.08|19018.09|18898.09|19018.1|18898.1|19017.64|18897.64|9
1639707350000|2021-12-17 02:15:50|19017.99|18897.99|19018.26|18898.26|19018.56|18898.56|19017.94|18897.94|8
1639707360000|2021-12-17 02:16:00|19018.89|18898.89|19023.94|18903.94|19023.94|18903.94|19018.89|18898.89|10
1639707370000|2021-12-17 02:16:10|19025.66|18905.66|19028.94|18908.94|19029.76|18909.76|19025.26|18905.26|10
1639707380000|2021-12-17 02:16:20|19028.76|18908.76|19026.68|18906.68|19028.76|18908.76|19026.68|18906.68|10
1639707390000|2021-12-17 02:16:30|19026.67|18906.67|19026.28|18906.28|19026.67|18906.67|19025.93|18905.93|9
1639707400000|2021-12-17 02:16:40|19026.29|18906.29|19025.34|18905.34|19026.55|18906.55|19025.34|18905.34|10
1639707410000|2021-12-17 02:16:50|19025.55|18905.55|19027.51|18907.51|19027.66|18907.66|19025.55|18905.55|10
1639707420000|2021-12-17 02:17:00|19027.37|18907.37|19028.71|18908.71|19028.71|18908.71|19027.37|18907.37|9
1639707430000|2021-12-17 02:17:10|19028.9|18908.9|19029.75|18909.75|19029.85|18909.85|19028.9|18908.9|9
1639707440000|2021-12-17 02:17:20|19030.03|18910.03|19029.9|18909.9|19030.28|18910.28|19029.62|18909.62|9
1639707450000|2021-12-17 02:17:30|19030.15|18910.15|19030.44|18910.44|19030.95|18910.95|19029.79|18909.79|8
1639707460000|2021-12-17 02:17:40|19029.11|18909.11|19029.96|18909.96|19030|18910|19026.68|18906.68|10
1639707470000|2021-12-17 02:17:50|19029.54|18909.54|19027.78|18907.78|19029.54|18909.54|19027.78|18907.78|10
1639707480000|2021-12-17 02:18:00|19027.88|18907.88|19028.28|18908.28|19028.38|18908.38|19027.88|18907.88|9
1639707490000|2021-12-17 02:18:10|19028.47|18908.47|19023.41|18903.41|19028.47|18908.47|19023.41|18903.41|10
1639707500000|2021-12-17 02:18:20|19023.17|18903.17|19018.04|18898.04|19023.23|18903.23|19018.04|18898.04|10
1639707510000|2021-12-17 02:18:30|19017.63|18897.63|19012.47|18892.47|19017.63|18897.63|19012.47|18892.47|10
1639707520000|2021-12-17 02:18:40|19012.1|18892.1|19009.34|18889.34|19012.26|18892.26|19009.34|18889.34|10
1639707530000|2021-12-17 02:18:50|19008.36|18888.36|19006.77|18886.77|19008.61|18888.61|19006.69|18886.69|10
1639707540000|2021-12-17 02:19:00|19006.84|18886.84|19004.46|18884.46|19006.84|18886.84|19003.32|18883.32|10
1639707550000|2021-12-17 02:19:10|19004.22|18884.22|19004.54|18884.54|19004.54|18884.54|19003.61|18883.61|10
1639707560000|2021-12-17 02:19:20|19004.25|18884.25|19005.13|18885.13|19005.13|18885.13|19004.2|18884.2|9
1639707570000|2021-12-17 02:19:30|19005.2|18885.2|19005.49|18885.49|19005.9|18885.9|19005|18885|10
1639707580000|2021-12-17 02:19:40|19005.56|18885.56|19005.48|18885.48|19006.05|18886.05|19005.15|18885.15|10
1639707590000|2021-12-17 02:19:50|19005.35|18885.35|19004.4|18884.4|19005.4|18885.4|19004.18|18884.18|10
1639707600000|2021-12-17 02:20:00|19004.23|18884.23|19003.63|18883.63|19004.85|18884.85|19003.63|18883.63|10
1639707610000|2021-12-17 02:20:10|19002.93|18882.93|19000.68|18880.68|19002.93|18882.93|19000.68|18880.68|9
1639707620000|2021-12-17 02:20:20|19000.77|18880.77|19000.14|18880.14|19000.77|18880.77|19000.12|18880.12|10
1639707630000|2021-12-17 02:20:30|18999.96|18879.96|19000.5|18880.5|19000.5|18880.5|18999.96|18879.96|2
1639707950000|2021-12-17 02:25:50|19017.56|18897.56|19018.25|18898.25|19018.25|18898.25|19017.56|18897.56|4
1639707960000|2021-12-17 02:26:00|19018.28|18898.28|19021.63|18901.63|19021.63|18901.63|19018.28|18898.28|10
1639707970000|2021-12-17 02:26:10|19021.96|18901.96|19024.17|18904.17|19024.17|18904.17|19021.61|18901.61|10
1639707980000|2021-12-17 02:26:20|19025.68|18905.68|19025.78|18905.78|19026.27|18906.27|19025.68|18905.68|10
1639707990000|2021-12-17 02:26:30|19025.66|18905.66|19025.02|18905.02|19025.94|18905.94|19024.9|18904.9|10
1639708000000|2021-12-17 02:26:40|19024.56|18904.56|19023.79|18903.79|19025.07|18905.07|19023.67|18903.67|10
1639708010000|2021-12-17 02:26:50|19023.93|18903.93|19021.25|18901.25|19023.93|18903.93|19020.67|18900.67|10
1639708020000|2021-12-17 02:27:00|19021.48|18901.48|19023.45|18903.45|19023.58|18903.58|19021.14|18901.14|10
1639708030000|2021-12-17 02:27:10|19023.87|18903.87|19022.73|18902.73|19024.66|18904.66|19022.73|18902.73|10
1639708040000|2021-12-17 02:27:20|19022.71|18902.71|19023.78|18903.78|19023.78|18903.78|19022.57|18902.57|10
1639708050000|2021-12-17 02:27:30|19023.83|18903.83|19024.39|18904.39|19024.44|18904.44|19023.37|18903.37|9
1639708060000|2021-12-17 02:27:40|19024.23|18904.23|19026.69|18906.69|19026.69|18906.69|19024.22|18904.22|9
1639708070000|2021-12-17 02:27:50|19027.86|18907.86|19031.06|18911.06|19031.06|18911.06|19027.86|18907.86|10
1639708080000|2021-12-17 02:28:00|19031.1|18911.1|19031.04|18911.04|19031.1|18911.1|19030.29|18910.29|10
1639708090000|2021-12-17 02:28:10|19031.03|18911.03|19031.06|18911.06|19031.45|18911.45|19030.76|18910.76|10
1639708100000|2021-12-17 02:28:20|19031.29|18911.29|19031.35|18911.35|19031.47|18911.47|19030.32|18910.32|10
1639708110000|2021-12-17 02:28:30|19031.63|18911.63|19032.21|18912.21|19032.79|18912.79|19031.58|18911.58|10
1639708120000|2021-12-17 02:28:40|19032.6|18912.6|19035.24|18915.24|19036.42|18916.42|19032.6|18912.6|10
1639708130000|2021-12-17 02:28:50|19035.77|18915.77|19035.3|18915.3|19035.86|18915.86|19034.93|18914.93|10
1639708140000|2021-12-17 02:29:00|19035.16|18915.16|19037.11|18917.11|19037.11|18917.11|19035.16|18915.16|10
1639708150000|2021-12-17 02:29:10|19037.34|18917.34|19039.55|18919.55|19039.58|18919.58|19037.34|18917.34|8
1639708160000|2021-12-17 02:29:20|19039.35|18919.35|19036.83|18916.83|19039.35|18919.35|19036.83|18916.83|10
1639708170000|2021-12-17 02:29:30|19036.82|18916.82|19034.59|18914.59|19036.96|18916.96|19034.54|18914.54|10
1639708180000|2021-12-17 02:29:40|19034.66|18914.66|19034.4|18914.4|19034.95|18914.95|19034.4|18914.4|9
1639708190000|2021-12-17 02:29:50|19034.45|18914.45|19034.67|18914.67|19035.03|18915.03|19034.25|18914.25|10
1639708200000|2021-12-17 02:30:00|19036.21|18916.21|19036.3|18916.3|19036.71|18916.71|19036.01|18916.01|9
1639708210000|2021-12-17 02:30:10|19036.33|18916.33|19036.32|18916.32|19037.72|18917.72|19036.32|18916.32|10
1639708220000|2021-12-17 02:30:20|19036.52|18916.52|19037.67|18917.67|19037.85|18917.85|19036.52|18916.52|10
1639708230000|2021-12-17 02:30:30|19037.44|18917.44|19036.89|18916.89|19037.44|18917.44|19036.25|18916.25|7
1639708240000|2021-12-17 02:30:40|19037.44|18917.44|19038.86|18918.86|19038.86|18918.86|19037.37|18917.37|10
1639708250000|2021-12-17 02:30:50|19039.26|18919.26|19040.53|18920.53|19040.78|18920.78|19039.26|18919.26|10
1639708260000|2021-12-17 02:31:00|19040.82|18920.82|19043.06|18923.06|19043.06|18923.06|19040.82|18920.82|10
1639708270000|2021-12-17 02:31:10|19043.04|18923.04|19045.4|18925.4|19045.43|18925.43|19043.04|18923.04|8
1639708280000|2021-12-17 02:31:20|19045.86|18925.86|19046.29|18926.29|19046.43|18926.43|19045.71|18925.71|10
1639708290000|2021-12-17 02:31:30|19045.62|18925.62|19045.9|18925.9|19046.35|18926.35|19045.58|18925.58|10
1639708300000|2021-12-17 02:31:40|19046.13|18926.13|19046.87|18926.87|19046.96|18926.96|19044.61|18924.61|10
1639708310000|2021-12-17 02:31:50|19047.05|18927.05|19046.15|18926.15|19047.3|18927.3|19046.15|18926.15|10
1639708320000|2021-12-17 02:32:00|19046.29|18926.29|19047.9|18927.9|19047.9|18927.9|19045.94|18925.94|10
1639708330000|2021-12-17 02:32:10|19048.11|18928.11|19046.06|18926.06|19048.11|18928.11|19046.06|18926.06|10
1639708340000|2021-12-17 02:32:20|19046.17|18926.17|19046.23|18926.23|19046.33|18926.33|19045.93|18925.93|10
1639708350000|2021-12-17 02:32:30|19045.87|18925.87|19045.57|18925.57|19045.87|18925.87|19045.35|18925.35|10
1639708360000|2021-12-17 02:32:40|19045.5|18925.5|19046.84|18926.84|19047|18927|19045.5|18925.5|8
1639708370000|2021-12-17 02:32:50|19046.96|18926.96|19046.44|18926.44|19047.16|18927.16|19046.44|18926.44|8
1639708380000|2021-12-17 02:33:00|19046.32|18926.32|19042.17|18922.17|19046.32|18926.32|19042.17|18922.17|10
1639708390000|2021-12-17 02:33:10|19041.61|18921.61|19037.7|18917.7|19041.61|18921.61|19037.7|18917.7|10
1639708400000|2021-12-17 02:33:20|19035.93|18915.93|19034.86|18914.86|19036.08|18916.08|19034.86|18914.86|10
1639708410000|2021-12-17 02:33:30|19034.87|18914.87|19035.54|18915.54|19036.01|18916.01|19034.87|18914.87|10
1639708420000|2021-12-17 02:33:40|19035.62|18915.62|19034.81|18914.81|19035.8|18915.8|19034.81|18914.81|10
1639708430000|2021-12-17 02:33:50|19034.8|18914.8|19034.93|18914.93|19034.94|18914.94|19033.66|18913.66|10
1639708440000|2021-12-17 02:34:00|19034.91|18914.91|19035.44|18915.44|19035.44|18915.44|19034.42|18914.42|9
1639708450000|2021-12-17 02:34:10|19035.98|18915.98|19036.5|18916.5|19037.43|18917.43|19035.98|18915.98|10
1639708460000|2021-12-17 02:34:20|19035.85|18915.85|19035.84|18915.84|19035.85|18915.85|19035.49|18915.49|10
1639708470000|2021-12-17 02:34:30|19035.79|18915.79|19037.11|18917.11|19037.32|18917.32|19035.46|18915.46|9
1639708480000|2021-12-17 02:34:40|19036.67|18916.67|19026.71|18906.71|19036.67|18916.67|19026.71|18906.71|10
1639708490000|2021-12-17 02:34:50|19025.84|18905.84|19022.04|18902.04|19025.84|18905.84|19021.09|18901.09|10
1639708500000|2021-12-17 02:35:00|19021.78|18901.78|19020.92|18900.92|19021.94|18901.94|19020.92|18900.92|10
1639708510000|2021-12-17 02:35:10|19020.72|18900.72|19021.98|18901.98|19022.16|18902.16|19020.72|18900.72|9
1639708520000|2021-12-17 02:35:20|19021.19|18901.19|19021.15|18901.15|19021.78|18901.78|19020.82|18900.82|10
1639708530000|2021-12-17 02:35:30|19021.17|18901.17|19022.54|18902.54|19022.54|18902.54|19021.16|18901.16|10
1639708540000|2021-12-17 02:35:40|19022.65|18902.65|19023.63|18903.63|19023.63|18903.63|19022.65|18902.65|10
1639708550000|2021-12-17 02:35:50|19024.1|18904.1|19027.39|18907.39|19027.49|18907.49|19024.1|18904.1|10
1639708560000|2021-12-17 02:36:00|19027.37|18907.37|19028.12|18908.12|19028.84|18908.84|19027.14|18907.14|10
1639708570000|2021-12-17 02:36:10|19028.01|18908.01|19025.28|18905.28|19028.01|18908.01|19024.82|18904.82|10
1639708580000|2021-12-17 02:36:20|19024.77|18904.77|19023.38|18903.38|19024.77|18904.77|19023.38|18903.38|10
1639708590000|2021-12-17 02:36:30|19023.79|18903.79|19025.06|18905.06|19025.06|18905.06|19023.79|18903.79|8
1639708600000|2021-12-17 02:36:40|19025.09|18905.09|19023.9|18903.9|19025.09|18905.09|19023.57|18903.57|10
1639708610000|2021-12-17 02:36:50|19023.6|18903.6|19027.43|18907.43|19027.46|18907.46|19023.6|18903.6|10
1639708620000|2021-12-17 02:37:00|19028.1|18908.1|19027.04|18907.04|19028.1|18908.1|19027.04|18907.04|10
1639708630000|2021-12-17 02:37:10|19027.02|18907.02|19026.87|18906.87|19027.02|18907.02|19026.77|18906.77|10
1639708640000|2021-12-17 02:37:20|19027.05|18907.05|19030.61|18910.61|19030.61|18910.61|19027.05|18907.05|9
1639708650000|2021-12-17 02:37:30|19031.59|18911.59|19037.14|18917.14|19037.37|18917.37|19031.59|18911.59|10
1639708660000|2021-12-17 02:37:40|19037.37|18917.37|19036.75|18916.75|19037.37|18917.37|19036.55|18916.55|10
1639708670000|2021-12-17 02:37:50|19036.93|18916.93|19042.57|18922.57|19042.57|18922.57|19036.93|18916.93|10
1639708680000|2021-12-17 02:38:00|19042.66|18922.66|19042.61|18922.61|19042.87|18922.87|19042.55|18922.55|10
1639708690000|2021-12-17 02:38:10|19042.02|18922.02|19042.46|18922.46|19042.73|18922.73|19041.97|18921.97|9
1639708700000|2021-12-17 02:38:20|19042.61|18922.61|19042.54|18922.54|19042.61|18922.61|19042.22|18922.22|10
1639708710000|2021-12-17 02:38:30|19042.86|18922.86|19042.14|18922.14|19043.24|18923.24|19042.14|18922.14|10
1639708720000|2021-12-17 02:38:40|19041.58|18921.58|19041.28|18921.28|19042.17|18922.17|19041.28|18921.28|9
1639708730000|2021-12-17 02:38:50|19042.77|18922.77|19043.56|18923.56|19043.56|18923.56|19042.32|18922.32|10
1639708740000|2021-12-17 02:39:00|19043.45|18923.45|19042.83|18922.83|19044.2|18924.2|19042.83|18922.83|9
1639708750000|2021-12-17 02:39:10|19043.11|18923.11|19045.07|18925.07|19045.07|18925.07|19043.11|18923.11|10
1639708760000|2021-12-17 02:39:20|19045.3|18925.3|19048.57|18928.57|19048.57|18928.57|19045.3|18925.3|10
1639708770000|2021-12-17 02:39:30|19049.42|18929.42|19050.08|18930.08|19050.55|18930.55|19049.42|18929.42|10
1639708780000|2021-12-17 02:39:40|19050.14|18930.14|19050.97|18930.97|19050.97|18930.97|19049.89|18929.89|9
1639708790000|2021-12-17 02:39:50|19050.95|18930.95|19051.16|18931.16|19051.38|18931.38|19049.68|18929.68|10
1639708800000|2021-12-17 02:40:00|19051.18|18931.18|19053.04|18933.04|19053.04|18933.04|19050.93|18930.93|10
1639708810000|2021-12-17 02:40:10|19052.91|18932.91|19054.16|18934.16|19054.16|18934.16|19052.7|18932.7|10
1639708820000|2021-12-17 02:40:20|19054.01|18934.01|19058.38|18938.38|19058.38|18938.38|19053.85|18933.85|10
1639708830000|2021-12-17 02:40:30|19058.46|18938.46|19056.82|18936.82|19058.74|18938.74|19056.82|18936.82|9
1639708840000|2021-12-17 02:40:40|19056.97|18936.97|19055.5|18935.5|19056.97|18936.97|19055.04|18935.04|10
1639708850000|2021-12-17 02:40:50|19055.2|18935.2|19057.75|18937.75|19057.75|18937.75|19054.92|18934.92|9
1639708860000|2021-12-17 02:41:00|19057.96|18937.96|19059.27|18939.27|19059.92|18939.92|19057.96|18937.96|8
1639708870000|2021-12-17 02:41:10|19059.41|18939.41|19063.08|18943.08|19063.08|18943.08|19059.32|18939.32|10
1639708880000|2021-12-17 02:41:20|19062.8|18942.8|19064.81|18944.81|19064.81|18944.81|19062.8|18942.8|9
1639708890000|2021-12-17 02:41:30|19065.22|18945.22|19065.86|18945.86|19065.86|18945.86|19065.22|18945.22|10
1639708900000|2021-12-17 02:41:40|19065.92|18945.92|19068.34|18948.34|19068.34|18948.34|19065.92|18945.92|8
1639708910000|2021-12-17 02:41:50|19067.04|18947.04|19068.23|18948.23|19068.23|18948.23|19066.66|18946.66|10
1639708920000|2021-12-17 02:42:00|19068.26|18948.26|19063.99|18943.99|19068.26|18948.26|19063.99|18943.99|10
1639708930000|2021-12-17 02:42:10|19064.14|18944.14|19058.73|18938.73|19064.14|18944.14|19058.73|18938.73|10
1639708940000|2021-12-17 02:42:20|19057.61|18937.61|19051.39|18931.39|19057.61|18937.61|19051.37|18931.37|10
1639708950000|2021-12-17 02:42:30|19051.4|18931.4|19050.44|18930.44|19051.4|18931.4|19050.18|18930.18|9
1639708960000|2021-12-17 02:42:40|19051.21|18931.21|19052.45|18932.45|19052.45|18932.45|19051.21|18931.21|10
1639708970000|2021-12-17 02:42:50|19052.44|18932.44|19051.43|18931.43|19052.44|18932.44|19051.43|18931.43|9
1639708980000|2021-12-17 02:43:00|19051.9|18931.9|19053.7|18933.7|19053.7|18933.7|19051.83|18931.83|9
1639708990000|2021-12-17 02:43:10|19053.53|18933.53|19050.24|18930.24|19053.84|18933.84|19050.24|18930.24|10
1639709000000|2021-12-17 02:43:20|19049.62|18929.62|19047.02|18927.02|19049.62|18929.62|19046.77|18926.77|10
1639709010000|2021-12-17 02:43:30|19045.93|18925.93|19048.18|18928.18|19048.18|18928.18|19045.93|18925.93|10
1639709020000|2021-12-17 02:43:40|19047.98|18927.98|19050.43|18930.43|19050.54|18930.54|19047.98|18927.98|10
1639709030000|2021-12-17 02:43:50|19050.66|18930.66|19050.63|18930.63|19050.66|18930.66|19049.94|18929.94|10
1639709040000|2021-12-17 02:44:00|19050.66|18930.66|19049.75|18929.75|19050.8|18930.8|19049.75|18929.75|10
1639709050000|2021-12-17 02:44:10|19049.81|18929.81|19049.69|18929.69|19049.81|18929.81|19049.3|18929.3|10
1639709060000|2021-12-17 02:44:20|19049.52|18929.52|19048.63|18928.63|19049.58|18929.58|19047.86|18927.86|10
1639709070000|2021-12-17 02:44:30|19048.8|18928.8|19052.66|18932.66|19052.66|18932.66|19048.55|18928.55|9
1639709080000|2021-12-17 02:44:40|19052.93|18932.93|19055.76|18935.76|19055.76|18935.76|19052.93|18932.93|10
1639709090000|2021-12-17 02:44:50|19056.74|18936.74|19060.5|18940.5|19060.5|18940.5|19056.74|18936.74|10
1639709100000|2021-12-17 02:45:00|19059.85|18939.85|19060.31|18940.31|19060.31|18940.31|19058.88|18938.88|10
1639709110000|2021-12-17 02:45:10|19060.62|18940.62|19063.52|18943.52|19063.52|18943.52|19060.62|18940.62|10
1639709120000|2021-12-17 02:45:20|19064.22|18944.22|19066.2|18946.2|19066.2|18946.2|19064.22|18944.22|9
1639709130000|2021-12-17 02:45:30|19067.37|18947.37|19068.24|18948.24|19068.35|18948.35|19067.37|18947.37|10
1639709140000|2021-12-17 02:45:40|19067.79|18947.79|19068.69|18948.69|19068.69|18948.69|19067.57|18947.57|10
1639709150000|2021-12-17 02:45:50|19068.59|18948.59|19067.07|18947.07|19068.76|18948.76|19067.07|18947.07|10
1639709160000|2021-12-17 02:46:00|19067.51|18947.51|19068.66|18948.66|19068.66|18948.66|19067.51|18947.51|10
1639709170000|2021-12-17 02:46:10|19068.55|18948.55|19067.85|18947.85|19068.55|18948.55|19067.31|18947.31|9
1639709180000|2021-12-17 02:46:20|19066.69|18946.69|19066.93|18946.93|19067.47|18947.47|19066.69|18946.69|8
1639709190000|2021-12-17 02:46:30|19066.78|18946.78|19065.73|18945.73|19067.53|18947.53|19065.56|18945.56|10
1639709200000|2021-12-17 02:46:40|19065.8|18945.8|19068.49|18948.49|19068.49|18948.49|19065.76|18945.76|10
1639709210000|2021-12-17 02:46:50|19068.66|18948.66|19066.5|18946.5|19068.66|18948.66|19066.5|18946.5|10
1639709220000|2021-12-17 02:47:00|19066.46|18946.46|19069.15|18949.15|19069.15|18949.15|19066.46|18946.46|10
1639709230000|2021-12-17 02:47:10|19069.32|18949.32|19069.22|18949.22|19069.94|18949.94|19069.08|18949.08|10
1639709240000|2021-12-17 02:47:20|19068.83|18948.83|19068.49|18948.49|19068.83|18948.83|19068.31|18948.31|9
1639709250000|2021-12-17 02:47:30|19068.73|18948.73|19072.27|18952.27|19072.27|18952.27|19068.57|18948.57|9
1639709260000|2021-12-17 02:47:40|19072.47|18952.47|19071.06|18951.06|19072.53|18952.53|19070.95|18950.95|10
1639709270000|2021-12-17 02:47:50|19070.93|18950.93|19071.52|18951.52|19071.6|18951.6|19070.72|18950.72|9
1639709280000|2021-12-17 02:48:00|19071.55|18951.55|19071.15|18951.15|19071.64|18951.64|19071.15|18951.15|7
1639709290000|2021-12-17 02:48:10|19071.09|18951.09|19070.42|18950.42|19071.44|18951.44|19070.42|18950.42|8
1639709300000|2021-12-17 02:48:20|19070.71|18950.71|19067.81|18947.81|19070.71|18950.71|19067.81|18947.81|10
1639709310000|2021-12-17 02:48:30|19067.75|18947.75|19070.8|18950.8|19070.8|18950.8|19067.75|18947.75|10
1639709320000|2021-12-17 02:48:40|19070.44|18950.44|19070.84|18950.84|19071.06|18951.06|19070.44|18950.44|9
1639709330000|2021-12-17 02:48:50|19071.38|18951.38|19071.26|18951.26|19071.38|18951.38|19071.09|18951.09|9
1639709340000|2021-12-17 02:49:00|19071.13|18951.13|19071.04|18951.04|19071.6|18951.6|19070.93|18950.93|8
1639709350000|2021-12-17 02:49:10|19071.07|18951.07|19071.84|18951.84|19071.84|18951.84|19071.07|18951.07|8
1639709360000|2021-12-17 02:49:20|19071.23|18951.23|19071.27|18951.27|19071.82|18951.82|19071.13|18951.13|9
1639709370000|2021-12-17 02:49:30|19071.24|18951.24|19069.8|18949.8|19071.39|18951.39|19069.8|18949.8|9
1639709380000|2021-12-17 02:49:40|19069.56|18949.56|19067.74|18947.74|19069.56|18949.56|19067.74|18947.74|9
1639709390000|2021-12-17 02:49:50|19067.39|18947.39|19066.73|18946.73|19067.48|18947.48|19066.73|18946.73|10
1639709400000|2021-12-17 02:50:00|19066.86|18946.86|19068.1|18948.1|19068.1|18948.1|19066.52|18946.52|10
1639709410000|2021-12-17 02:50:10|19068.49|18948.49|19073.96|18953.96|19073.96|18953.96|19068.49|18948.49|9
1639709420000|2021-12-17 02:50:20|19074.32|18954.32|19075.42|18955.42|19075.42|18955.42|19073.9|18953.9|10
1639709430000|2021-12-17 02:50:30|19075.44|18955.44|19076.41|18956.41|19076.41|18956.41|19075.44|18955.44|10
1639709440000|2021-12-17 02:50:40|19076.5|18956.5|19076.51|18956.51|19076.64|18956.64|19076.16|18956.16|9
1639709450000|2021-12-17 02:50:50|19076.23|18956.23|19077.83|18957.83|19078.75|18958.75|19076.23|18956.23|8
1639709460000|2021-12-17 02:51:00|19077.65|18957.65|19078.82|18958.82|19078.82|18958.82|19077.65|18957.65|9
1639709470000|2021-12-17 02:51:10|19078.98|18958.98|19080.43|18960.43|19080.43|18960.43|19078.79|18958.79|9
1639709480000|2021-12-17 02:51:20|19080.59|18960.59|19084.2|18964.2|19084.2|18964.2|19080.59|18960.59|10
1639709490000|2021-12-17 02:51:30|19084.6|18964.6|19085.3|18965.3|19086.01|18966.01|19084.59|18964.59|10
1639709500000|2021-12-17 02:51:40|19085.45|18965.45|19084.71|18964.71|19085.54|18965.54|19084.62|18964.62|9
1639709510000|2021-12-17 02:51:50|19084.53|18964.53|19084.6|18964.6|19085.01|18965.01|19084.37|18964.37|10
1639709520000|2021-12-17 02:52:00|19084.64|18964.64|19081.37|18961.37|19084.64|18964.64|19081.37|18961.37|9
1639709530000|2021-12-17 02:52:10|19081.28|18961.28|19081.6|18961.6|19081.6|18961.6|19080.91|18960.91|8
1639709540000|2021-12-17 02:52:20|19081.67|18961.67|19080.66|18960.66|19081.67|18961.67|19080.66|18960.66|9
1639709550000|2021-12-17 02:52:30|19080.65|18960.65|19081.76|18961.76|19081.76|18961.76|19080.65|18960.65|8
1639709560000|2021-12-17 02:52:40|19082.31|18962.31|19084.93|18964.93|19085.54|18965.54|19082.31|18962.31|10
1639709570000|2021-12-17 02:52:50|19084.35|18964.35|19086.1|18966.1|19086.1|18966.1|19084.35|18964.35|10
1639709580000|2021-12-17 02:53:00|19085.69|18965.69|19085.34|18965.34|19085.96|18965.96|19085.34|18965.34|10
1639709590000|2021-12-17 02:53:10|19085.32|18965.32|19083.9|18963.9|19085.32|18965.32|19083.9|18963.9|9
1639709600000|2021-12-17 02:53:20|19083.65|18963.65|19083.83|18963.83|19083.97|18963.97|19083.32|18963.32|9
1639709610000|2021-12-17 02:53:30|19083.81|18963.81|19084.61|18964.61|19084.95|18964.95|19083.72|18963.72|9
1639709620000|2021-12-17 02:53:40|19084.76|18964.76|19085.03|18965.03|19085.89|18965.89|19084.76|18964.76|9
1639709630000|2021-12-17 02:53:50|19085.06|18965.06|19084.83|18964.83|19085.26|18965.26|19084.3|18964.3|9
1639709640000|2021-12-17 02:54:00|19084.94|18964.94|19085.28|18965.28|19085.28|18965.28|19084.6|18964.6|8
1639709650000|2021-12-17 02:54:10|19085.31|18965.31|19083.97|18963.97|19085.94|18965.94|19083.97|18963.97|10
1639709660000|2021-12-17 02:54:20|19083.68|18963.68|19088.03|18968.03|19088.03|18968.03|19083.16|18963.16|10
1639709670000|2021-12-17 02:54:30|19087.91|18967.91|19090.83|18970.83|19091.3|18971.3|19087.91|18967.91|10
1639709680000|2021-12-17 02:54:40|19090.84|18970.84|19088.92|18968.92|19090.84|18970.84|19088.92|18968.92|10
1639709690000|2021-12-17 02:54:50|19089.23|18969.23|19092.71|18972.71|19092.71|18972.71|19089.23|18969.23|10
1639709700000|2021-12-17 02:55:00|19093.16|18973.16|19092.74|18972.74|19093.19|18973.19|19091.89|18971.89|10
1639709710000|2021-12-17 02:55:10|19092.85|18972.85|19092.57|18972.57|19092.85|18972.85|19092.35|18972.35|9
1639709720000|2021-12-17 02:55:20|19093.22|18973.22|19093.02|18973.02|19093.22|18973.22|19092.85|18972.85|10
1639709730000|2021-12-17 02:55:30|19093.07|18973.07|19091.74|18971.74|19093.07|18973.07|19091.74|18971.74|10
1639709740000|2021-12-17 02:55:40|19091.72|18971.72|19091.54|18971.54|19091.72|18971.72|19091.08|18971.08|10
1639709750000|2021-12-17 02:55:50|19091.51|18971.51|19090.74|18970.74|19091.68|18971.68|19090.53|18970.53|9
1639709760000|2021-12-17 02:56:00|19091.49|18971.49|19090.36|18970.36|19091.49|18971.49|19090.36|18970.36|9
1639709770000|2021-12-17 02:56:10|19090.14|18970.14|19090.02|18970.02|19090.14|18970.14|19089.92|18969.92|7
1639709780000|2021-12-17 02:56:20|19089.14|18969.14|19087.1|18967.1|19089.27|18969.27|19087.1|18967.1|10
1639709790000|2021-12-17 02:56:30|19086.23|18966.23|19085.07|18965.07|19086.23|18966.23|19084.29|18964.29|8
1639709800000|2021-12-17 02:56:40|19084.65|18964.65|19084.05|18964.05|19084.65|18964.65|19084.05|18964.05|10
1639709810000|2021-12-17 02:56:50|19084.04|18964.04|19085.37|18965.37|19085.37|18965.37|19084.04|18964.04|10
1639709820000|2021-12-17 02:57:00|19084.57|18964.57|19087.63|18967.63|19087.63|18967.63|19084.57|18964.57|9
1639709830000|2021-12-17 02:57:10|19088.01|18968.01|19087.03|18967.03|19088.01|18968.01|19087.03|18967.03|10
1639709840000|2021-12-17 02:57:20|19087.02|18967.02|19086.6|18966.6|19087.2|18967.2|19086.29|18966.29|9
1639709850000|2021-12-17 02:57:30|19086.68|18966.68|19086.5|18966.5|19086.95|18966.95|19086.39|18966.39|8
1639709860000|2021-12-17 02:57:40|19086.66|18966.66|19087.04|18967.04|19087.04|18967.04|19085.69|18965.69|9
1639709870000|2021-12-17 02:57:50|19086.58|18966.58|19087.72|18967.72|19087.72|18967.72|19086.58|18966.58|8
1639709880000|2021-12-17 02:58:00|19087.8|18967.8|19087.1|18967.1|19087.93|18967.93|19087.1|18967.1|9
1639709890000|2021-12-17 02:58:10|19087.04|18967.04|19087.57|18967.57|19087.57|18967.57|19086.65|18966.65|8
1639709900000|2021-12-17 02:58:20|19087.44|18967.44|19086.82|18966.82|19087.87|18967.87|19086.82|18966.82|10
1639709910000|2021-12-17 02:58:30|19086.8|18966.8|19087.28|18967.28|19087.32|18967.32|19086.68|18966.68|9
1639709920000|2021-12-17 02:58:40|19087.42|18967.42|19090.48|18970.48|19090.49|18970.49|19087.42|18967.42|9
1639709930000|2021-12-17 02:58:50|19090.64|18970.64|19092.31|18972.31|19092.46|18972.46|19090.48|18970.48|10
1639709940000|2021-12-17 02:59:00|19092.25|18972.25|19091.88|18971.88|19092.25|18972.25|19091.8|18971.8|10
1639709950000|2021-12-17 02:59:10|19091.92|18971.92|19092.92|18972.92|19092.92|18972.92|19091.92|18971.92|9
1639709960000|2021-12-17 02:59:20|19093.08|18973.08|19094.15|18974.15|19094.15|18974.15|19092.91|18972.91|10
1639709970000|2021-12-17 02:59:30|19094.26|18974.26|19096.09|18976.09|19096.46|18976.46|19094.26|18974.26|10
1639709980000|2021-12-17 02:59:40|19095.88|18975.88|19096.95|18976.95|19096.95|18976.95|19095.88|18975.88|10
1639709990000|2021-12-17 02:59:50|19097.55|18977.55|19097.26|18977.26|19098.27|18978.27|19096.52|18976.52|10
1639710000000|2021-12-17 03:00:00|19096.99|18976.99|19096.72|18976.72|19097.77|18977.77|19096.62|18976.62|10
1639710010000|2021-12-17 03:00:10|19096.71|18976.71|19095.12|18975.12|19096.71|18976.71|19095.12|18975.12|10
1639710020000|2021-12-17 03:00:20|19094.86|18974.86|19092.02|18972.02|19094.86|18974.86|19092.02|18972.02|10
1639710030000|2021-12-17 03:00:30|19091.57|18971.57|19089.93|18969.93|19091.57|18971.57|19089.93|18969.93|10
1639710040000|2021-12-17 03:00:40|19090.05|18970.05|19091.31|18971.31|19091.31|18971.31|19090.01|18970.01|10
1639710050000|2021-12-17 03:00:50|19092.13|18972.13|19092.41|18972.41|19093.57|18973.57|19092.13|18972.13|9
1639710060000|2021-12-17 03:01:00|19091.92|18971.92|19090.09|18970.09|19091.92|18971.92|19090.09|18970.09|8
1639710070000|2021-12-17 03:01:10|19089.94|18969.94|19089.85|18969.85|19089.94|18969.94|19089.01|18969.01|10
1639710080000|2021-12-17 03:01:20|19089.65|18969.65|19089.18|18969.18|19090.5|18970.5|19089.18|18969.18|10
1639710090000|2021-12-17 03:01:30|19089.23|18969.23|19089.09|18969.09|19089.42|18969.42|19089|18969|10
1639710100000|2021-12-17 03:01:40|19089.1|18969.1|19089.49|18969.49|19089.68|18969.68|19089.1|18969.1|8
1639710110000|2021-12-17 03:01:50|19089.42|18969.42|19092.22|18972.22|19092.22|18972.22|19089.42|18969.42|8
1639710120000|2021-12-17 03:02:00|19091.59|18971.59|19087.74|18967.74|19091.59|18971.59|19087.74|18967.74|10
1639710130000|2021-12-17 03:02:10|19087.45|18967.45|19085.29|18965.29|19087.64|18967.64|19085.29|18965.29|10
1639710140000|2021-12-17 03:02:20|19085.12|18965.12|19083.85|18963.85|19085.19|18965.19|19083.8|18963.8|10
1639710150000|2021-12-17 03:02:30|19083.26|18963.26|19082.17|18962.17|19083.26|18963.26|19082.17|18962.17|10
1639710160000|2021-12-17 03:02:40|19082.35|18962.35|19077.62|18957.62|19082.35|18962.35|19077.62|18957.62|10
1639710170000|2021-12-17 03:02:50|19077.47|18957.47|19076.24|18956.24|19077.47|18957.47|19076.24|18956.24|10
1639710180000|2021-12-17 03:03:00|19076.25|18956.25|19076.93|18956.93|19076.93|18956.93|19075.82|18955.82|9
1639710190000|2021-12-17 03:03:10|19076.68|18956.68|19077.27|18957.27|19077.27|18957.27|19076.56|18956.56|8
1639710200000|2021-12-17 03:03:20|19077.36|18957.36|19076.38|18956.38|19077.45|18957.45|19076.38|18956.38|8
1639710210000|2021-12-17 03:03:30|19076.56|18956.56|19074.21|18954.21|19076.56|18956.56|19074.21|18954.21|10
1639710220000|2021-12-17 03:03:40|19074.4|18954.4|19073.46|18953.46|19074.4|18954.4|19073.46|18953.46|10
1639710230000|2021-12-17 03:03:50|19073.4|18953.4|19070.46|18950.46|19073.4|18953.4|19070.46|18950.46|9
1639710240000|2021-12-17 03:04:00|19070.47|18950.47|19067.83|18947.83|19070.47|18950.47|19067.83|18947.83|10
1639710250000|2021-12-17 03:04:10|19067.93|18947.93|19066.94|18946.94|19068.17|18948.17|19066.89|18946.89|10
1639710260000|2021-12-17 03:04:20|19067.26|18947.26|19066.94|18946.94|19067.62|18947.62|19066.93|18946.93|10
1639710270000|2021-12-17 03:04:30|19065.87|18945.87|19063.58|18943.58|19065.87|18945.87|19063.58|18943.58|10
1639710280000|2021-12-17 03:04:40|19063.52|18943.52|19064.16|18944.16|19064.16|18944.16|19063.52|18943.52|8
1639710290000|2021-12-17 03:04:50|19064.73|18944.73|19065.03|18945.03|19065.4|18945.4|19064.69|18944.69|10
1639710300000|2021-12-17 03:05:00|19065.05|18945.05|19064.78|18944.78|19065.05|18945.05|19064.23|18944.23|10
1639710310000|2021-12-17 03:05:10|19064.82|18944.82|19064.23|18944.23|19064.82|18944.82|19064.1|18944.1|9
1639710320000|2021-12-17 03:05:20|19064.1|18944.1|19064.51|18944.51|19064.55|18944.55|19063.99|18943.99|10
1639710330000|2021-12-17 03:05:30|19064.41|18944.41|19063.83|18943.83|19064.41|18944.41|19062.54|18942.54|10
1639710340000|2021-12-17 03:05:40|19063.98|18943.98|19066.76|18946.76|19066.76|18946.76|19063.98|18943.98|10
1639710350000|2021-12-17 03:05:50|19066.16|18946.16|19061.9|18941.9|19066.34|18946.34|19061.49|18941.49|10
1639710360000|2021-12-17 03:06:00|19062.17|18942.17|19062.46|18942.46|19063.06|18943.06|19062.17|18942.17|9
1639710370000|2021-12-17 03:06:10|19062.39|18942.39|19061.91|18941.91|19062.39|18942.39|19061.91|18941.91|8
1639710380000|2021-12-17 03:06:20|19061.08|18941.08|19058.2|18938.2|19061.08|18941.08|19058.2|18938.2|7
1639710390000|2021-12-17 03:06:30|19057.86|18937.86|19055.53|18935.53|19057.86|18937.86|19055.42|18935.42|9
1639710400000|2021-12-17 03:06:40|19055.33|18935.33|19054.36|18934.36|19055.33|18935.33|19054.36|18934.36|9
1639710410000|2021-12-17 03:06:50|19054.42|18934.42|19053.09|18933.09|19054.42|18934.42|19052.92|18932.92|10
1639710420000|2021-12-17 03:07:00|19052.99|18932.99|19053.46|18933.46|19053.46|18933.46|19052.88|18932.88|9
1639710430000|2021-12-17 03:07:10|19053.92|18933.92|19054.6|18934.6|19054.64|18934.64|19051.75|18931.75|10
1639710440000|2021-12-17 03:07:20|19054.42|18934.42|19056.38|18936.38|19056.38|18936.38|19054.4|18934.4|10
1639710450000|2021-12-17 03:07:30|19056.63|18936.63|19062.37|18942.37|19062.37|18942.37|19056.63|18936.63|10
1639710460000|2021-12-17 03:07:40|19062.22|18942.22|19061.66|18941.66|19062.22|18942.22|19061.35|18941.35|10
1639710470000|2021-12-17 03:07:50|19061.55|18941.55|19059.66|18939.66|19061.55|18941.55|19058.78|18938.78|10
1639710480000|2021-12-17 03:08:00|19059.47|18939.47|19052.89|18932.89|19059.47|18939.47|19052.89|18932.89|9
1639710490000|2021-12-17 03:08:10|19052.94|18932.94|19051.8|18931.8|19052.94|18932.94|19051.65|18931.65|10
1639710500000|2021-12-17 03:08:20|19052.06|18932.06|19052.9|18932.9|19052.96|18932.96|19052|18932|9
1639710510000|2021-12-17 03:08:30|19053.25|18933.25|19056.33|18936.33|19056.33|18936.33|19053.25|18933.25|10
1639710520000|2021-12-17 03:08:40|19056.68|18936.68|19056.36|18936.36|19057.44|18937.44|19056.36|18936.36|10
1639710530000|2021-12-17 03:08:50|19056.77|18936.77|19056.07|18936.07|19057.06|18937.06|19055.62|18935.62|9
1639710540000|2021-12-17 03:09:00|19056.17|18936.17|19056.91|18936.91|19057.01|18937.01|19056.17|18936.17|10
1639710550000|2021-12-17 03:09:10|19058.55|18938.55|19059.35|18939.35|19059.35|18939.35|19058.28|18938.28|9
1639710560000|2021-12-17 03:09:20|19059.7|18939.7|19062.98|18942.98|19062.98|18942.98|19059.7|18939.7|10
1639710570000|2021-12-17 03:09:30|19062.99|18942.99|19063.13|18943.13|19063.13|18943.13|19062.33|18942.33|9
1639710580000|2021-12-17 03:09:40|19063.29|18943.29|19063.95|18943.95|19064.46|18944.46|19063.17|18943.17|9
1639710590000|2021-12-17 03:09:50|19064.27|18944.27|19065.11|18945.11|19065.23|18945.23|19064.06|18944.06|10
1639710600000|2021-12-17 03:10:00|19066.09|18946.09|19063.52|18943.52|19066.12|18946.12|19063.52|18943.52|10
1639710610000|2021-12-17 03:10:10|19063.26|18943.26|19060.69|18940.69|19063.26|18943.26|19060.57|18940.57|10
1639710620000|2021-12-17 03:10:20|19060.34|18940.34|19058.09|18938.09|19060.34|18940.34|19058.09|18938.09|10
1639710630000|2021-12-17 03:10:30|19056.76|18936.76|19057.29|18937.29|19057.29|18937.29|19056.54|18936.54|10
1639710640000|2021-12-17 03:10:40|19057.02|18937.02|19054.37|18934.37|19057.02|18937.02|19054.37|18934.37|9
1639710650000|2021-12-17 03:10:50|19053.91|18933.91|19046.12|18926.12|19054.11|18934.11|19045.91|18925.91|10
1639710660000|2021-12-17 03:11:00|19045.82|18925.82|19044.16|18924.16|19045.82|18925.82|19044.09|18924.09|9
1639710670000|2021-12-17 03:11:10|19041.84|18921.84|19042.37|18922.37|19042.47|18922.47|19041.84|18921.84|10
1639710680000|2021-12-17 03:11:20|19042.63|18922.63|19045.31|18925.31|19045.45|18925.45|19042.63|18922.63|10
1639710690000|2021-12-17 03:11:30|19045.32|18925.32|19045.84|18925.84|19045.84|18925.84|19044.87|18924.87|10
1639710700000|2021-12-17 03:11:40|19045.38|18925.38|19041.06|18921.06|19045.38|18925.38|19041.06|18921.06|10
1639710710000|2021-12-17 03:11:50|19041.53|18921.53|19040.46|18920.46|19041.53|18921.53|19040.31|18920.31|10
1639710720000|2021-12-17 03:12:00|19040.65|18920.65|19042.05|18922.05|19042.17|18922.17|19040.15|18920.15|10
1639710730000|2021-12-17 03:12:10|19042.99|18922.99|19044.86|18924.86|19044.86|18924.86|19042.94|18922.94|10
1639710740000|2021-12-17 03:12:20|19044.71|18924.71|19039.29|18919.29|19044.71|18924.71|19039.29|18919.29|10
1639710750000|2021-12-17 03:12:30|19038.61|18918.61|19036.09|18916.09|19038.61|18918.61|19036.09|18916.09|10
1639710760000|2021-12-17 03:12:40|19035.7|18915.7|19035.53|18915.53|19035.78|18915.78|19035.3|18915.3|9
1639710770000|2021-12-17 03:12:50|19035.63|18915.63|19033.67|18913.67|19035.63|18915.63|19033.49|18913.49|9
1639710780000|2021-12-17 03:13:00|19033.01|18913.01|19029.81|18909.81|19033.01|18913.01|19029.81|18909.81|10
1639710790000|2021-12-17 03:13:10|19029.66|18909.66|19025.87|18905.87|19029.89|18909.89|19025.87|18905.87|10
1639710800000|2021-12-17 03:13:20|19025.66|18905.66|19025.04|18905.04|19025.66|18905.66|19024.13|18904.13|10
1639710810000|2021-12-17 03:13:30|19024.65|18904.65|19025.49|18905.49|19025.57|18905.57|19024.65|18904.65|8
1639710820000|2021-12-17 03:13:40|19025.64|18905.64|19025.38|18905.38|19025.71|18905.71|19024.99|18904.99|10
1639710830000|2021-12-17 03:13:50|19024.69|18904.69|19026.05|18906.05|19026.09|18906.09|19024.69|18904.69|10
1639710840000|2021-12-17 03:14:00|19026.21|18906.21|19027.89|18907.89|19027.89|18907.89|19026.09|18906.09|9
1639710850000|2021-12-17 03:14:10|19028.24|18908.24|19029|18909|19029|18909|19027.83|18907.83|10
1639710860000|2021-12-17 03:14:20|19028.54|18908.54|19029.52|18909.52|19029.52|18909.52|19028.23|18908.23|10
1639710870000|2021-12-17 03:14:30|19029.57|18909.57|19029.53|18909.53|19029.88|18909.88|19029.23|18909.23|9
1639710880000|2021-12-17 03:14:40|19029.7|18909.7|19028.21|18908.21|19029.7|18909.7|19027.6|18907.6|10
1639710890000|2021-12-17 03:14:50|19027.92|18907.92|19030.02|18910.02|19030.02|18910.02|19027.92|18907.92|9
1639710900000|2021-12-17 03:15:00|19029.96|18909.96|19030.7|18910.7|19031.31|18911.31|19029.96|18909.96|10
1639710910000|2021-12-17 03:15:10|19030.99|18910.99|19032.11|18912.11|19032.11|18912.11|19030.99|18910.99|10
1639710920000|2021-12-17 03:15:20|19032.51|18912.51|19033.41|18913.41|19033.52|18913.52|19032.51|18912.51|10
1639710930000|2021-12-17 03:15:30|19033.79|18913.79|19033.18|18913.18|19034.6|18914.6|19033.08|18913.08|10
1639710940000|2021-12-17 03:15:40|19033.08|18913.08|19035.78|18915.78|19035.78|18915.78|19033.08|18913.08|10
1639710950000|2021-12-17 03:15:50|19036.06|18916.06|19039.87|18919.87|19039.87|18919.87|19036.06|18916.06|10
1639710960000|2021-12-17 03:16:00|19039.91|18919.91|19040.89|18920.89|19040.89|18920.89|19039.78|18919.78|8
1639710970000|2021-12-17 03:16:10|19041.06|18921.06|19041.63|18921.63|19041.7|18921.7|19040.98|18920.98|10
1639710980000|2021-12-17 03:16:20|19041.65|18921.65|19045.21|18925.21|19045.21|18925.21|19041.65|18921.65|9
1639710990000|2021-12-17 03:16:30|19045.31|18925.31|19046.2|18926.2|19046.9|18926.9|19045.31|18925.31|7
1639711000000|2021-12-17 03:16:40|19046.45|18926.45|19045.4|18925.4|19046.45|18926.45|19045.4|18925.4|10
1639711010000|2021-12-17 03:16:50|19045.38|18925.38|19046.68|18926.68|19046.68|18926.68|19045.38|18925.38|9
1639711020000|2021-12-17 03:17:00|19046.71|18926.71|19046.29|18926.29|19046.71|18926.71|19046.29|18926.29|7
1639711030000|2021-12-17 03:17:10|19046.39|18926.39|19046.71|18926.71|19046.71|18926.71|19046.35|18926.35|9
1639711040000|2021-12-17 03:17:20|19046.5|18926.5|19047.13|18927.13|19047.13|18927.13|19046.5|18926.5|10
1639711050000|2021-12-17 03:17:30|19047.07|18927.07|19047.75|18927.75|19047.75|18927.75|19047.07|18927.07|10
1639711060000|2021-12-17 03:17:40|19047.8|18927.8|19050.2|18930.2|19050.2|18930.2|19047.8|18927.8|10
1639711070000|2021-12-17 03:17:50|19050.59|18930.59|19051.14|18931.14|19051.28|18931.28|19050.59|18930.59|9
1639711080000|2021-12-17 03:18:00|19051.25|18931.25|19053|18933|19053|18933|19051.25|18931.25|10
1639711090000|2021-12-17 03:18:10|19053.63|18933.63|19054.99|18934.99|19054.99|18934.99|19053.63|18933.63|9
1639711100000|2021-12-17 03:18:20|19054.97|18934.97|19055.46|18935.46|19055.69|18935.69|19054.93|18934.93|10
1639711110000|2021-12-17 03:18:30|19055.47|18935.47|19055.02|18935.02|19055.66|18935.66|19055.02|18935.02|10
1639711120000|2021-12-17 03:18:40|19055.08|18935.08|19055.23|18935.23|19055.33|18935.33|19054.86|18934.86|9
1639711130000|2021-12-17 03:18:50|19055.96|18935.96|19056.2|18936.2|19056.42|18936.42|19055.31|18935.31|10
1639711140000|2021-12-17 03:19:00|19056.15|18936.15|19056.93|18936.93|19056.93|18936.93|19056.15|18936.15|9
1639711150000|2021-12-17 03:19:10|19056.87|18936.87|19056.63|18936.63|19057.54|18937.54|19056.63|18936.63|10
1639711160000|2021-12-17 03:19:20|19055.38|18935.38|19052.97|18932.97|19055.38|18935.38|19052.86|18932.86|10
1639711170000|2021-12-17 03:19:30|19052.91|18932.91|19051.18|18931.18|19052.91|18932.91|19050.87|18930.87|10
1639711180000|2021-12-17 03:19:40|19051.21|18931.21|19051.4|18931.4|19051.4|18931.4|19050.14|18930.14|10
1639711190000|2021-12-17 03:19:50|19051.1|18931.1|19048.05|18928.05|19051.22|18931.22|19048.05|18928.05|9
1639711200000|2021-12-17 03:20:00|19047.93|18927.93|19046.58|18926.58|19047.93|18927.93|19045.84|18925.84|10
1639711210000|2021-12-17 03:20:10|19047.28|18927.28|19052|18932|19052|18932|19047.28|18927.28|10
1639711220000|2021-12-17 03:20:20|19053.24|18933.24|19056.61|18936.61|19056.87|18936.87|19053.24|18933.24|10
1639711230000|2021-12-17 03:20:30|19056.47|18936.47|19058.2|18938.2|19058.2|18938.2|19056.47|18936.47|9
1639711240000|2021-12-17 03:20:40|19058.66|18938.66|19058.93|18938.93|19059.54|18939.54|19058.33|18938.33|10
1639711250000|2021-12-17 03:20:50|19058.9|18938.9|19056.26|18936.26|19058.9|18938.9|19056.1|18936.1|9
1639711260000|2021-12-17 03:21:00|19056.08|18936.08|19057.5|18937.5|19057.5|18937.5|19056.04|18936.04|9
1639711270000|2021-12-17 03:21:10|19057.6|18937.6|19058.22|18938.22|19058.3|18938.3|19057.6|18937.6|9
1639711280000|2021-12-17 03:21:20|19058.55|18938.55|19057.75|18937.75|19059.03|18939.03|19057.63|18937.63|10
1639711290000|2021-12-17 03:21:30|19056.73|18936.73|19054.71|18934.71|19056.73|18936.73|19054.71|18934.71|8
1639711300000|2021-12-17 03:21:40|19053.52|18933.52|19053.52|18933.52|19053.83|18933.83|19053.42|18933.42|9
1639711310000|2021-12-17 03:21:50|19053.79|18933.79|19053.92|18933.92|19054.05|18934.05|19053.43|18933.43|9
1639711320000|2021-12-17 03:22:00|19053.91|18933.91|19058.68|18938.68|19058.68|18938.68|19053.91|18933.91|10
1639711330000|2021-12-17 03:22:10|19058.79|18938.79|19063.84|18943.84|19063.84|18943.84|19058.79|18938.79|10
1639711340000|2021-12-17 03:22:20|19064.23|18944.23|19063.93|18943.93|19064.37|18944.37|19063.63|18943.63|10
1639711350000|2021-12-17 03:22:30|19063.84|18943.84|19064.17|18944.17|19064.17|18944.17|19063.58|18943.58|10
1639711360000|2021-12-17 03:22:40|19064.03|18944.03|19066.17|18946.17|19066.23|18946.23|19064.03|18944.03|10
1639711370000|2021-12-17 03:22:50|19066.39|18946.39|19068.56|18948.56|19068.95|18948.95|19066.39|18946.39|10
1639711380000|2021-12-17 03:23:00|19069.3|18949.3|19069.57|18949.57|19069.64|18949.64|19068.55|18948.55|8
1639711390000|2021-12-17 03:23:10|19069.36|18949.36|19067.91|18947.91|19069.68|18949.68|19067.91|18947.91|9
1639711400000|2021-12-17 03:23:20|19066.39|18946.39|19063.97|18943.97|19066.39|18946.39|19063.97|18943.97|10
1639711410000|2021-12-17 03:23:30|19064|18944|19062.99|18942.99|19064|18944|19062.84|18942.84|10
1639711420000|2021-12-17 03:23:40|19062.87|18942.87|19061.56|18941.56|19062.87|18942.87|19061.56|18941.56|7
1639711430000|2021-12-17 03:23:50|19061.55|18941.55|19058.34|18938.34|19061.55|18941.55|19058.34|18938.34|9
1639711440000|2021-12-17 03:24:00|19057.49|18937.49|19055.62|18935.62|19057.49|18937.49|19055.48|18935.48|9
1639711450000|2021-12-17 03:24:10|19055.5|18935.5|19051.94|18931.94|19055.5|18935.5|19051.94|18931.94|10
1639711460000|2021-12-17 03:24:20|19051.63|18931.63|19047.48|18927.48|19051.63|18931.63|19047.44|18927.44|10
1639711470000|2021-12-17 03:24:30|19046.3|18926.3|19045.53|18925.53|19046.3|18926.3|19044.97|18924.97|10
1639711480000|2021-12-17 03:24:40|19045.72|18925.72|19044.98|18924.98|19045.86|18925.86|19044.98|18924.98|9
1639711490000|2021-12-17 03:24:50|19045.03|18925.03|19044.43|18924.43|19045.03|18925.03|19043.72|18923.72|8
1639711500000|2021-12-17 03:25:00|19044.42|18924.42|19043.9|18923.9|19044.45|18924.45|19043.9|18923.9|10
1639711510000|2021-12-17 03:25:10|19043.87|18923.87|19043.08|18923.08|19044.14|18924.14|19043.06|18923.06|10
1639711520000|2021-12-17 03:25:20|19043.09|18923.09|19044.24|18924.24|19044.24|18924.24|19042.9|18922.9|9
1639711530000|2021-12-17 03:25:30|19044.45|18924.45|19048.37|18928.37|19048.37|18928.37|19044.45|18924.45|9
1639711540000|2021-12-17 03:25:40|19048.57|18928.57|19050.24|18930.24|19050.24|18930.24|19048.57|18928.57|10
1639711550000|2021-12-17 03:25:50|19050.7|18930.7|19051.54|18931.54|19051.54|18931.54|19050.52|18930.52|10
1639711560000|2021-12-17 03:26:00|19051.86|18931.86|19055.5|18935.5|19055.5|18935.5|19051.86|18931.86|10
1639711570000|2021-12-17 03:26:10|19055.51|18935.51|19054.81|18934.81|19055.72|18935.72|19054.81|18934.81|10
1639711580000|2021-12-17 03:26:20|19054.64|18934.64|19054.45|18934.45|19054.67|18934.67|19054.25|18934.25|9
1639711590000|2021-12-17 03:26:30|19054.28|18934.28|19054.36|18934.36|19054.45|18934.45|19054.28|18934.28|6
1639711600000|2021-12-17 03:26:40|19054.28|18934.28|19057.45|18937.45|19057.45|18937.45|19054.28|18934.28|9
1639711610000|2021-12-17 03:26:50|19057.63|18937.63|19058.82|18938.82|19059.34|18939.34|19057.63|18937.63|10
1639711620000|2021-12-17 03:27:00|19058.88|18938.88|19057.68|18937.68|19058.98|18938.98|19057.68|18937.68|9
1639711630000|2021-12-17 03:27:10|19057.37|18937.37|19058.48|18938.48|19058.48|18938.48|19057.37|18937.37|9
1639711640000|2021-12-17 03:27:20|19058.88|18938.88|19059.86|18939.86|19060.24|18940.24|19058.88|18938.88|10
1639711650000|2021-12-17 03:27:30|19059.96|18939.96|19060.91|18940.91|19061.11|18941.11|19059.96|18939.96|10
1639711660000|2021-12-17 03:27:40|19060.77|18940.77|19062.32|18942.32|19062.36|18942.36|19060.77|18940.77|10
1639711670000|2021-12-17 03:27:50|19062.35|18942.35|19064.79|18944.79|19064.87|18944.87|19062.35|18942.35|10
1639711680000|2021-12-17 03:28:00|19065.05|18945.05|19066.29|18946.29|19066.36|18946.36|19065.05|18945.05|10
1639711690000|2021-12-17 03:28:10|19066.34|18946.34|19067.22|18947.22|19067.38|18947.38|19066.33|18946.33|10
1639711700000|2021-12-17 03:28:20|19067.34|18947.34|19071.17|18951.17|19071.64|18951.64|19067.34|18947.34|10
1639711710000|2021-12-17 03:28:30|19070.63|18950.63|19069.43|18949.43|19070.63|18950.63|19069.43|18949.43|9
1639711720000|2021-12-17 03:28:40|19069.36|18949.36|19067.91|18947.91|19069.55|18949.55|19067.61|18947.61|9
1639711730000|2021-12-17 03:28:50|19067.86|18947.86|19067.89|18947.89|19068.02|18948.02|19067.49|18947.49|9
1639711740000|2021-12-17 03:29:00|19067.96|18947.96|19067.14|18947.14|19068.09|18948.09|19067.14|18947.14|10
1639711750000|2021-12-17 03:29:10|19067.27|18947.27|19065.49|18945.49|19067.27|18947.27|19065.49|18945.49|10
1639711760000|2021-12-17 03:29:20|19065.53|18945.53|19065.33|18945.33|19065.89|18945.89|19065.24|18945.24|10
1639711770000|2021-12-17 03:29:30|19066.08|18946.08|19068.72|18948.72|19068.77|18948.77|19066.08|18946.08|10
1639711780000|2021-12-17 03:29:40|19068.65|18948.65|19070.11|18950.11|19070.28|18950.28|19068.65|18948.65|9
1639711790000|2021-12-17 03:29:50|19069.85|18949.85|19071.11|18951.11|19071.46|18951.46|19069.76|18949.76|9
1639711800000|2021-12-17 03:30:00|19070.68|18950.68|19068.94|18948.94|19070.83|18950.83|19068.53|18948.53|10
1639711810000|2021-12-17 03:30:10|19069.13|18949.13|19062.82|18942.82|19069.13|18949.13|19062.74|18942.74|10
1639711820000|2021-12-17 03:30:20|19063.29|18943.29|19064.72|18944.72|19065.01|18945.01|19063.12|18943.12|9
1639711830000|2021-12-17 03:30:30|19064.64|18944.64|19063.93|18943.93|19064.76|18944.76|19063.12|18943.12|9
1639711840000|2021-12-17 03:30:40|19063.87|18943.87|19064.75|18944.75|19064.75|18944.75|19063.65|18943.65|8
1639711850000|2021-12-17 03:30:50|19064.83|18944.83|19065.58|18945.58|19065.79|18945.79|19064.79|18944.79|10
1639711860000|2021-12-17 03:31:00|19065.43|18945.43|19068.54|18948.54|19068.54|18948.54|19065.39|18945.39|10
1639711870000|2021-12-17 03:31:10|19068.52|18948.52|19068.4|18948.4|19069.02|18949.02|19068.39|18948.39|10
1639711880000|2021-12-17 03:31:20|19068.38|18948.38|19067.68|18947.68|19068.59|18948.59|19067.61|18947.61|10
1639711890000|2021-12-17 03:31:30|19067.69|18947.69|19068.64|18948.64|19068.64|18948.64|19067.69|18947.69|10
1639711900000|2021-12-17 03:31:40|19069.2|18949.2|19069.99|18949.99|19070.14|18950.14|19068.91|18948.91|10
1639711910000|2021-12-17 03:31:50|19070.16|18950.16|19071.29|18951.29|19071.73|18951.73|19070.16|18950.16|10
1639711920000|2021-12-17 03:32:00|19071.22|18951.22|19071.07|18951.07|19071.27|18951.27|19070.88|18950.88|9
1639711930000|2021-12-17 03:32:10|19071.13|18951.13|19071.54|18951.54|19072.01|18952.01|19071.08|18951.08|8
1639711940000|2021-12-17 03:32:20|19071.2|18951.2|19071.39|18951.39|19071.73|18951.73|19071.2|18951.2|10
1639711950000|2021-12-17 03:32:30|19071.14|18951.14|19070.85|18950.85|19071.14|18951.14|19069.28|18949.28|10
1639711960000|2021-12-17 03:32:40|19071.15|18951.15|19074.39|18954.39|19074.39|18954.39|19071.15|18951.15|10
1639711970000|2021-12-17 03:32:50|19075.33|18955.33|19076.44|18956.44|19076.44|18956.44|19074.86|18954.86|9
1639711980000|2021-12-17 03:33:00|19076.17|18956.17|19076.72|18956.72|19077.22|18957.22|19076.17|18956.17|9
1639711990000|2021-12-17 03:33:10|19076.25|18956.25|19073.91|18953.91|19076.25|18956.25|19073.8|18953.8|9
1639712000000|2021-12-17 03:33:20|19075.01|18955.01|19073.27|18953.27|19075.01|18955.01|19073.27|18953.27|10
1639712010000|2021-12-17 03:33:30|19072.72|18952.72|19070.33|18950.33|19072.9|18952.9|19070.33|18950.33|10
1639712020000|2021-12-17 03:33:40|19070.47|18950.47|19066.57|18946.57|19070.5|18950.5|19066.57|18946.57|10
1639712030000|2021-12-17 03:33:50|19066.77|18946.77|19061.8|18941.8|19066.77|18946.77|19061.8|18941.8|9
1639712040000|2021-12-17 03:34:00|19061.33|18941.33|19057.84|18937.84|19061.33|18941.33|19057.84|18937.84|10
1639712050000|2021-12-17 03:34:10|19057.98|18937.98|19057.99|18937.99|19059.1|18939.1|19057.97|18937.97|10
1639712060000|2021-12-17 03:34:20|19057.97|18937.97|19057.44|18937.44|19058.05|18938.05|19057.38|18937.38|9
1639712070000|2021-12-17 03:34:30|19056.94|18936.94|19056.23|18936.23|19057.41|18937.41|19056.19|18936.19|10
1639712080000|2021-12-17 03:34:40|19056.26|18936.26|19059.81|18939.81|19059.81|18939.81|19056.26|18936.26|10
1639712090000|2021-12-17 03:34:50|19059.8|18939.8|19061.56|18941.56|19061.6|18941.6|19059.8|18939.8|8
1639712100000|2021-12-17 03:35:00|19061.57|18941.57|19061.98|18941.98|19061.98|18941.98|19061.47|18941.47|7
1639712110000|2021-12-17 03:35:10|19062.46|18942.46|19063.66|18943.66|19063.93|18943.93|19062.46|18942.46|8
1639712120000|2021-12-17 03:35:20|19063.87|18943.87|19065.41|18945.41|19065.41|18945.41|19063.85|18943.85|10
1639712130000|2021-12-17 03:35:30|19066.66|18946.66|19069.58|18949.58|19069.58|18949.58|19066.66|18946.66|10
1639712140000|2021-12-17 03:35:40|19069.85|18949.85|19070.8|18950.8|19070.86|18950.86|19069.63|18949.63|10
1639712150000|2021-12-17 03:35:50|19070.16|18950.16|19071.99|18951.99|19071.99|18951.99|19070.16|18950.16|10
1639712160000|2021-12-17 03:36:00|19071.81|18951.81|19072.78|18952.78|19072.78|18952.78|19071.81|18951.81|9
1639712170000|2021-12-17 03:36:10|19072.9|18952.9|19071.3|18951.3|19072.92|18952.92|19070.66|18950.66|10
1639712180000|2021-12-17 03:36:20|19071.32|18951.32|19074.15|18954.15|19074.42|18954.42|19071.12|18951.12|10
1639712190000|2021-12-17 03:36:30|19073.58|18953.58|19071.57|18951.57|19073.58|18953.58|19071.57|18951.57|10
1639712200000|2021-12-17 03:36:40|19072.17|18952.17|19070.78|18950.78|19072.17|18952.17|19070.63|18950.63|9
1639712210000|2021-12-17 03:36:50|19070.29|18950.29|19068.79|18948.79|19070.29|18950.29|19068.75|18948.75|10
1639712220000|2021-12-17 03:37:00|19068.88|18948.88|19069.38|18949.38|19069.38|18949.38|19068.54|18948.54|9
1639712230000|2021-12-17 03:37:10|19070.35|18950.35|19071.44|18951.44|19071.44|18951.44|19070.24|18950.24|9
1639712240000|2021-12-17 03:37:20|19071.48|18951.48|19073.09|18953.09|19073.09|18953.09|19071.48|18951.48|10
1639712250000|2021-12-17 03:37:30|19073.24|18953.24|19076.41|18956.41|19076.41|18956.41|19073.24|18953.24|9
1639712260000|2021-12-17 03:37:40|19076.42|18956.42|19077.83|18957.83|19077.86|18957.86|19076.42|18956.42|10
1639712270000|2021-12-17 03:37:50|19077.99|18957.99|19078.26|18958.26|19078.43|18958.43|19077.99|18957.99|9
1639712280000|2021-12-17 03:38:00|19078.2|18958.2|19081.58|18961.58|19081.58|18961.58|19078.2|18958.2|9
1639712290000|2021-12-17 03:38:10|19081.73|18961.73|19082.15|18962.15|19082.15|18962.15|19081.48|18961.48|10
1639712300000|2021-12-17 03:38:20|19082.29|18962.29|19080.68|18960.68|19082.32|18962.32|19080.68|18960.68|10
1639712310000|2021-12-17 03:38:30|19080.54|18960.54|19081.11|18961.11|19081.11|18961.11|19080.18|18960.18|9
1639712320000|2021-12-17 03:38:40|19081.1|18961.1|19082.4|18962.4|19082.4|18962.4|19080.24|18960.24|10
1639712330000|2021-12-17 03:38:50|19082.62|18962.62|19083.23|18963.23|19083.73|18963.73|19082.62|18962.62|10
1639712340000|2021-12-17 03:39:00|19083.31|18963.31|19081.76|18961.76|19083.31|18963.31|19081.76|18961.76|9
1639712350000|2021-12-17 03:39:10|19081.73|18961.73|19081.56|18961.56|19081.89|18961.89|19081.56|18961.56|10
1639712360000|2021-12-17 03:39:20|19081.66|18961.66|19079.61|18959.61|19081.66|18961.66|19079.61|18959.61|10
1639712370000|2021-12-17 03:39:30|19079.26|18959.26|19074.92|18954.92|19079.26|18959.26|19074.39|18954.39|10
1639712380000|2021-12-17 03:39:40|19074.42|18954.42|19077.04|18957.04|19077.04|18957.04|19074.42|18954.42|10
1639712390000|2021-12-17 03:39:50|19076.96|18956.96|19078.97|18958.97|19078.97|18958.97|19076.96|18956.96|9
1639712400000|2021-12-17 03:40:00|19079.06|18959.06|19080.23|18960.23|19080.23|18960.23|19079.06|18959.06|10
1639712410000|2021-12-17 03:40:10|19080.31|18960.31|19084.12|18964.12|19084.12|18964.12|19080.26|18960.26|10
1639712420000|2021-12-17 03:40:20|19084.34|18964.34|19084.64|18964.64|19084.71|18964.71|19084.34|18964.34|9
1639712430000|2021-12-17 03:40:30|19084.46|18964.46|19088.06|18968.06|19088.06|18968.06|19084.46|18964.46|10
1639712440000|2021-12-17 03:40:40|19088.07|18968.07|19088.21|18968.21|19088.56|18968.56|19088|18968|10
1639712450000|2021-12-17 03:40:50|19088.39|18968.39|19085.37|18965.37|19088.39|18968.39|19085.37|18965.37|10
1639712460000|2021-12-17 03:41:00|19085.01|18965.01|19085.54|18965.54|19085.65|18965.65|19084.87|18964.87|10
1639712470000|2021-12-17 03:41:10|19085.31|18965.31|19085.4|18965.4|19086.15|18966.15|19085.19|18965.19|10
1639712480000|2021-12-17 03:41:20|19085.7|18965.7|19085.98|18965.98|19085.98|18965.98|19085.63|18965.63|8
1639712490000|2021-12-17 03:41:30|19086.01|18966.01|19086.55|18966.55|19086.55|18966.55|19085.94|18965.94|10
1639712500000|2021-12-17 03:41:40|19086.42|18966.42|19087.19|18967.19|19087.32|18967.32|19086.42|18966.42|10
1639712510000|2021-12-17 03:41:50|19087.08|18967.08|19087.99|18967.99|19087.99|18967.99|19087.08|18967.08|9
1639712520000|2021-12-17 03:42:00|19089.09|18969.09|19088.41|18968.41|19089.8|18969.8|19088.41|18968.41|10
1639712530000|2021-12-17 03:42:10|19088.32|18968.32|19088.22|18968.22|19089.24|18969.24|19088.22|18968.22|10
1639712540000|2021-12-17 03:42:20|19088.35|18968.35|19088.36|18968.36|19088.6|18968.6|19088.34|18968.34|10
1639712550000|2021-12-17 03:42:30|19088.29|18968.29|19087.48|18967.48|19088.29|18968.29|19087.39|18967.39|7
1639712560000|2021-12-17 03:42:40|19087.96|18967.96|19088.16|18968.16|19088.84|18968.84|19087.87|18967.87|9
1639712570000|2021-12-17 03:42:50|19088.06|18968.06|19088.38|18968.38|19088.38|18968.38|19088.01|18968.01|8
1639712580000|2021-12-17 03:43:00|19088.35|18968.35|19087.71|18967.71|19088.93|18968.93|19087.61|18967.61|10
1639712590000|2021-12-17 03:43:10|19087.77|18967.77|19086.71|18966.71|19087.77|18967.77|19086.71|18966.71|9
1639712600000|2021-12-17 03:43:20|19086.82|18966.82|19087.94|18967.94|19088.07|18968.07|19086.72|18966.72|10
1639712610000|2021-12-17 03:43:30|19087.87|18967.87|19087.97|18967.97|19088.13|18968.13|19087.57|18967.57|10
1639712620000|2021-12-17 03:43:40|19088.4|18968.4|19088.72|18968.72|19088.83|18968.83|19087.97|18967.97|9
1639712630000|2021-12-17 03:43:50|19088.65|18968.65|19084.6|18964.6|19088.65|18968.65|19084.6|18964.6|10
1639712640000|2021-12-17 03:44:00|19084.4|18964.4|19084.29|18964.29|19084.6|18964.6|19083.96|18963.96|10
1639712650000|2021-12-17 03:44:10|19084.26|18964.26|19084.16|18964.16|19084.35|18964.35|19083.86|18963.86|8
1639712660000|2021-12-17 03:44:20|19084.31|18964.31|19084.58|18964.58|19084.58|18964.58|19084.12|18964.12|9
1639712670000|2021-12-17 03:44:30|19085.44|18965.44|19084.71|18964.71|19085.68|18965.68|19084.71|18964.71|7
1639712680000|2021-12-17 03:44:40|19084.62|18964.62|19082.89|18962.89|19084.62|18964.62|19082.7|18962.7|10
1639712690000|2021-12-17 03:44:50|19082.75|18962.75|19083.23|18963.23|19083.44|18963.44|19082.56|18962.56|9
1639712700000|2021-12-17 03:45:00|19083.42|18963.42|19083.08|18963.08|19083.42|18963.42|19082.76|18962.76|9
1639712710000|2021-12-17 03:45:10|19083.27|18963.27|19079.89|18959.89|19083.34|18963.34|19079.89|18959.89|10
1639712720000|2021-12-17 03:45:20|19079.8|18959.8|19077.64|18957.64|19079.8|18959.8|19077.43|18957.43|10
1639712730000|2021-12-17 03:45:30|19077.06|18957.06|19078.69|18958.69|19078.69|18958.69|19076.67|18956.67|9
1639712740000|2021-12-17 03:45:40|19078.58|18958.58|19080.28|18960.28|19080.37|18960.37|19078.58|18958.58|10
1639712750000|2021-12-17 03:45:50|19080.06|18960.06|19077.25|18957.25|19080.06|18960.06|19077.25|18957.25|10
1639712760000|2021-12-17 03:46:00|19076.9|18956.9|19078.14|18958.14|19078.14|18958.14|19076.84|18956.84|9
1639712770000|2021-12-17 03:46:10|19078.18|18958.18|19077.52|18957.52|19078.19|18958.19|19075.98|18955.98|10
1639712780000|2021-12-17 03:46:20|19077.8|18957.8|19078.4|18958.4|19078.4|18958.4|19077.59|18957.59|9
1639712790000|2021-12-17 03:46:30|19078.43|18958.43|19080.2|18960.2|19081.31|18961.31|19078.43|18958.43|10
1639712800000|2021-12-17 03:46:40|19079.55|18959.55|19080.91|18960.91|19080.91|18960.91|19079.55|18959.55|9
1639712810000|2021-12-17 03:46:50|19080.59|18960.59|19083.75|18963.75|19083.75|18963.75|19080.42|18960.42|9
1639712820000|2021-12-17 03:47:00|19083.55|18963.55|19083.73|18963.73|19083.8|18963.8|19083.43|18963.43|9
1639712830000|2021-12-17 03:47:10|19083.99|18963.99|19085.22|18965.22|19085.22|18965.22|19083.99|18963.99|5
1639712840000|2021-12-17 03:47:20|19084.89|18964.89|19086.1|18966.1|19086.1|18966.1|19084.89|18964.89|10
1639712850000|2021-12-17 03:47:30|19086.12|18966.12|19086.95|18966.95|19086.96|18966.96|19086.12|18966.12|6
1639712860000|2021-12-17 03:47:40|19087.49|18967.49|19089.78|18969.78|19090.01|18970.01|19087.16|18967.16|6
1639712870000|2021-12-17 03:47:50|19089.81|18969.81|19089.37|18969.37|19090.04|18970.04|19089.21|18969.21|8
1639712880000|2021-12-17 03:48:00|19089.17|18969.17|19091.36|18971.36|19091.36|18971.36|19089.17|18969.17|10
1639712890000|2021-12-17 03:48:10|19091.24|18971.24|19091.56|18971.56|19091.71|18971.71|19091.24|18971.24|8
1639712900000|2021-12-17 03:48:20|19091.53|18971.53|19089.77|18969.77|19091.53|18971.53|19089.21|18969.21|10
1639712910000|2021-12-17 03:48:30|19089.71|18969.71|19091.53|18971.53|19091.53|18971.53|19089.71|18969.71|10
1639712920000|2021-12-17 03:48:40|19091.94|18971.94|19091.33|18971.33|19092.31|18972.31|19091.06|18971.06|9
1639712930000|2021-12-17 03:48:50|19091.3|18971.3|19090.32|18970.32|19091.3|18971.3|19090.32|18970.32|8
1639712940000|2021-12-17 03:49:00|19089.02|18969.02|19088.69|18968.69|19089.6|18969.6|19088.69|18968.69|8
1639712950000|2021-12-17 03:49:10|19088.68|18968.68|19087.51|18967.51|19088.68|18968.68|19087.49|18967.49|7
1639712960000|2021-12-17 03:49:20|19087.55|18967.55|19088.19|18968.19|19088.23|18968.23|19087.55|18967.55|10
1639712970000|2021-12-17 03:49:30|19088.16|18968.16|19089.72|18969.72|19089.72|18969.72|19087.64|18967.64|9
1639712980000|2021-12-17 03:49:40|19089.94|18969.94|19090.79|18970.79|19091.09|18971.09|19089.94|18969.94|10
1639712990000|2021-12-17 03:49:50|19090.35|18970.35|19089.28|18969.28|19091.12|18971.12|19089.02|18969.02|8
1639713000000|2021-12-17 03:50:00|19089.56|18969.56|19087.95|18967.95|19089.61|18969.61|19087.95|18967.95|9
1639713010000|2021-12-17 03:50:10|19088.38|18968.38|19085.3|18965.3|19088.38|18968.38|19085.3|18965.3|9
1639713020000|2021-12-17 03:50:20|19083.64|18963.64|19081.98|18961.98|19083.64|18963.64|19081.98|18961.98|10
1639713030000|2021-12-17 03:50:30|19082.15|18962.15|19081.52|18961.52|19082.19|18962.19|19081.44|18961.44|9
1639713040000|2021-12-17 03:50:40|19081.54|18961.54|19080.35|18960.35|19081.58|18961.58|19080.35|18960.35|10
1639713050000|2021-12-17 03:50:50|19080.03|18960.03|19079.91|18959.91|19080.15|18960.15|19079.2|18959.2|7
1639713060000|2021-12-17 03:51:00|19079.87|18959.87|19080.22|18960.22|19080.69|18960.69|19079.16|18959.16|10
1639713070000|2021-12-17 03:51:10|19080.19|18960.19|19082.68|18962.68|19082.7|18962.7|19080.19|18960.19|9
1639713080000|2021-12-17 03:51:20|19082.65|18962.65|19082.9|18962.9|19083.1|18963.1|19082.65|18962.65|8
1639713090000|2021-12-17 03:51:30|19082.92|18962.92|19083.17|18963.17|19083.17|18963.17|19082.09|18962.09|9
1639713100000|2021-12-17 03:51:40|19083.04|18963.04|19082.04|18962.04|19083.35|18963.35|19082.04|18962.04|8
1639713110000|2021-12-17 03:51:50|19082.52|18962.52|19082.18|18962.18|19082.59|18962.59|19081.89|18961.89|9
1639713120000|2021-12-17 03:52:00|19082.07|18962.07|19082.27|18962.27|19082.49|18962.49|19081.87|18961.87|7
1639713130000|2021-12-17 03:52:10|19082.36|18962.36|19083.13|18963.13|19083.54|18963.54|19082.1|18962.1|10
1639713140000|2021-12-17 03:52:20|19082.9|18962.9|19079.22|18959.22|19082.9|18962.9|19079.22|18959.22|10
1639713150000|2021-12-17 03:52:30|19078.77|18958.77|19078.55|18958.55|19078.77|18958.77|19078.08|18958.08|10
1639713160000|2021-12-17 03:52:40|19078.53|18958.53|19083.87|18963.87|19083.87|18963.87|19078.25|18958.25|9
1639713170000|2021-12-17 03:52:50|19084|18964|19084.04|18964.04|19084.04|18964.04|19082.67|18962.67|9
1639713180000|2021-12-17 03:53:00|19083.65|18963.65|19084.31|18964.31|19084.45|18964.45|19083.65|18963.65|8
1639713190000|2021-12-17 03:53:10|19083.79|18963.79|19085.69|18965.69|19086.11|18966.11|19083.79|18963.79|9
1639713200000|2021-12-17 03:53:20|19085.9|18965.9|19086.58|18966.58|19086.58|18966.58|19085.86|18965.86|10
1639713210000|2021-12-17 03:53:30|19086.95|18966.95|19085.9|18965.9|19086.96|18966.96|19085.26|18965.26|10
1639713220000|2021-12-17 03:53:40|19085.58|18965.58|19085.6|18965.6|19085.63|18965.63|19084.51|18964.51|10
1639713230000|2021-12-17 03:53:50|19085.89|18965.89|19085.82|18965.82|19086.18|18966.18|19085.77|18965.77|9
1639713240000|2021-12-17 03:54:00|19085.78|18965.78|19086.88|18966.88|19086.88|18966.88|19085.46|18965.46|10
1639713250000|2021-12-17 03:54:10|19086.9|18966.9|19088.07|18968.07|19088.24|18968.24|19086.9|18966.9|10
1639713260000|2021-12-17 03:54:20|19088.09|18968.09|19089.38|18969.38|19089.38|18969.38|19088.09|18968.09|8
1639713270000|2021-12-17 03:54:30|19089.97|18969.97|19091.03|18971.03|19091.03|18971.03|19089.64|18969.64|9
1639713280000|2021-12-17 03:54:40|19091.22|18971.22|19093.44|18973.44|19093.62|18973.62|19091.22|18971.22|8
1639713290000|2021-12-17 03:54:50|19093.37|18973.37|19093.39|18973.39|19093.65|18973.65|19092.95|18972.95|10
1639713300000|2021-12-17 03:55:00|19093.4|18973.4|19093.26|18973.26|19093.66|18973.66|19093.26|18973.26|7
1639713310000|2021-12-17 03:55:10|19093.31|18973.31|19094.65|18974.65|19094.65|18974.65|19093.31|18973.31|10
1639713320000|2021-12-17 03:55:20|19094.73|18974.73|19094.69|18974.69|19095.15|18975.15|19094.69|18974.69|8
1639713330000|2021-12-17 03:55:30|19094.61|18974.61|19094.17|18974.17|19094.84|18974.84|19094.17|18974.17|10
1639713340000|2021-12-17 03:55:40|19094.28|18974.28|19090.95|18970.95|19094.28|18974.28|19090.57|18970.57|10
1639713350000|2021-12-17 03:55:50|19090.47|18970.47|19090.91|18970.91|19090.91|18970.91|19088.87|18968.87|10
1639713360000|2021-12-17 03:56:00|19091.48|18971.48|19092.17|18972.17|19092.57|18972.57|19091.48|18971.48|10
1639713370000|2021-12-17 03:56:10|19092.26|18972.26|19091.81|18971.81|19092.52|18972.52|19091.81|18971.81|9
1639713380000|2021-12-17 03:56:20|19090.89|18970.89|19087.07|18967.07|19092.05|18972.05|19087.07|18967.07|10
1639713390000|2021-12-17 03:56:30|19087.09|18967.09|19083.7|18963.7|19087.13|18967.13|19083.7|18963.7|9
1639713400000|2021-12-17 03:56:40|19084.14|18964.14|19086.34|18966.34|19086.41|18966.41|19084.14|18964.14|10
1639713410000|2021-12-17 03:56:50|19086.25|18966.25|19084.98|18964.98|19086.25|18966.25|19084.98|18964.98|10
1639713420000|2021-12-17 03:57:00|19083.99|18963.99|19079.49|18959.49|19083.99|18963.99|19079.49|18959.49|10
1639713430000|2021-12-17 03:57:10|19079.18|18959.18|19079.41|18959.41|19079.41|18959.41|19078.66|18958.66|10
1639713440000|2021-12-17 03:57:20|19079.04|18959.04|19079.35|18959.35|19079.38|18959.38|19078.87|18958.87|8
1639713450000|2021-12-17 03:57:30|19079.48|18959.48|19078.9|18958.9|19079.61|18959.61|19078.9|18958.9|10
1639713460000|2021-12-17 03:57:40|19079.17|18959.17|19079.46|18959.46|19079.51|18959.51|19079.14|18959.14|10
1639713470000|2021-12-17 03:57:50|19080.36|18960.36|19078.09|18958.09|19080.36|18960.36|19078.09|18958.09|10
1639713480000|2021-12-17 03:58:00|19078.1|18958.1|19080.33|18960.33|19080.33|18960.33|19077.59|18957.59|8
1639713490000|2021-12-17 03:58:10|19079.59|18959.59|19083.12|18963.12|19083.12|18963.12|19079.45|18959.45|10
1639713500000|2021-12-17 03:58:20|19083.71|18963.71|19084.65|18964.65|19084.75|18964.75|19083.48|18963.48|9
1639713510000|2021-12-17 03:58:30|19084.63|18964.63|19080.1|18960.1|19085.08|18965.08|19080.1|18960.1|10
1639713520000|2021-12-17 03:58:40|19080.01|18960.01|19077.85|18957.85|19080.01|18960.01|19077.47|18957.47|10
1639713530000|2021-12-17 03:58:50|19077.6|18957.6|19077.57|18957.57|19078.22|18958.22|19077.57|18957.57|10
1639713540000|2021-12-17 03:59:00|19077.62|18957.62|19077.4|18957.4|19077.62|18957.62|19076.95|18956.95|8
1639713550000|2021-12-17 03:59:10|19077.57|18957.57|19077.93|18957.93|19078.34|18958.34|19077.57|18957.57|9
1639713560000|2021-12-17 03:59:20|19077.87|18957.87|19076.21|18956.21|19077.87|18957.87|19076.21|18956.21|10
1639713570000|2021-12-17 03:59:30|19076.04|18956.04|19074.8|18954.8|19076.46|18956.46|19074.8|18954.8|10
1639713580000|2021-12-17 03:59:40|19074.5|18954.5|19075.13|18955.13|19075.16|18955.16|19074.5|18954.5|10
1639713590000|2021-12-17 03:59:50|19074.86|18954.86|19074.57|18954.57|19075.47|18955.47|19074.2|18954.2|9
1639713600000|2021-12-17 04:00:00|19074.05|18954.05|19071.53|18951.53|19074.26|18954.26|19071.53|18951.53|9
1639713610000|2021-12-17 04:00:10|19071.75|18951.75|19073.88|18953.88|19073.88|18953.88|19071.75|18951.75|10
1639713620000|2021-12-17 04:00:20|19074.15|18954.15|19074.87|18954.87|19074.87|18954.87|19074.1|18954.1|8
1639713630000|2021-12-17 04:00:30|19075.13|18955.13|19075.75|18955.75|19075.75|18955.75|19075.13|18955.13|6
1639713640000|2021-12-17 04:00:40|19075.67|18955.67|19083.54|18963.54|19083.54|18963.54|19075.67|18955.67|9
1639713650000|2021-12-17 04:00:50|19083.55|18963.55|19083.35|18963.35|19084.16|18964.16|19083.35|18963.35|10
1639713660000|2021-12-17 04:01:00|19083.16|18963.16|19084.57|18964.57|19084.57|18964.57|19082.55|18962.55|10
1639713670000|2021-12-17 04:01:10|19084.65|18964.65|19087.11|18967.11|19087.32|18967.32|19084.65|18964.65|10
1639713680000|2021-12-17 04:01:20|19087.27|18967.27|19089.96|18969.96|19089.96|18969.96|19087.07|18967.07|8
1639713690000|2021-12-17 04:01:30|19089.97|18969.97|19089.36|18969.36|19090.16|18970.16|19089.36|18969.36|10
1639713700000|2021-12-17 04:01:40|19088.05|18968.05|19089.09|18969.09|19089.09|18969.09|19088.05|18968.05|8
1639713710000|2021-12-17 04:01:50|19089.24|18969.24|19087.13|18967.13|19089.24|18969.24|19086.99|18966.99|9
1639713720000|2021-12-17 04:02:00|19086.7|18966.7|19086.22|18966.22|19086.7|18966.7|19085.98|18965.98|9
1639713730000|2021-12-17 04:02:10|19086.54|18966.54|19089.23|18969.23|19089.43|18969.43|19086.54|18966.54|9
1639713740000|2021-12-17 04:02:20|19089.6|18969.6|19094.97|18974.97|19094.97|18974.97|19089.6|18969.6|10
1639713750000|2021-12-17 04:02:30|19095.59|18975.59|19097.31|18977.31|19098.22|18978.22|19095.59|18975.59|10
1639713760000|2021-12-17 04:02:40|19096.73|18976.73|19094.53|18974.53|19096.73|18976.73|19094.4|18974.4|10
1639713770000|2021-12-17 04:02:50|19094.65|18974.65|19093.52|18973.52|19094.85|18974.85|19093.52|18973.52|10
1639713780000|2021-12-17 04:03:00|19093.76|18973.76|19094.78|18974.78|19094.78|18974.78|19092.44|18972.44|10
1639713790000|2021-12-17 04:03:10|19094.87|18974.87|19095.39|18975.39|19095.92|18975.92|19094.5|18974.5|10
1639713800000|2021-12-17 04:03:20|19094.84|18974.84|19091.72|18971.72|19094.84|18974.84|19091.72|18971.72|9
1639713810000|2021-12-17 04:03:30|19091.68|18971.68|19092.74|18972.74|19092.99|18972.99|19091.32|18971.32|10
1639713820000|2021-12-17 04:03:40|19093.1|18973.1|19098.54|18978.54|19098.54|18978.54|19093.1|18973.1|10
1639713830000|2021-12-17 04:03:50|19098.46|18978.46|19101|18981|19101|18981|19098.25|18978.25|10
1639713840000|2021-12-17 04:04:00|19101.73|18981.73|19102.97|18982.97|19103.07|18983.07|19101.73|18981.73|9
1639713850000|2021-12-17 04:04:10|19102.78|18982.78|19102.88|18982.88|19102.94|18982.94|19102.32|18982.32|9
1639713860000|2021-12-17 04:04:20|19103.63|18983.63|19108.45|18988.45|19108.45|18988.45|19103.63|18983.63|10
1639713870000|2021-12-17 04:04:30|19109.14|18989.14|19111.38|18991.38|19111.55|18991.55|19109.14|18989.14|10
1639713880000|2021-12-17 04:04:40|19111.73|18991.73|19112.78|18992.78|19112.78|18992.78|19111.73|18991.73|9
1639713890000|2021-12-17 04:04:50|19112.47|18992.47|19116.65|18996.65|19116.65|18996.65|19112.47|18992.47|10
1639713900000|2021-12-17 04:05:00|19117.08|18997.08|19118.34|18998.34|19119.02|18999.02|19117.08|18997.08|10
1639713910000|2021-12-17 04:05:10|19118.24|18998.24|19119.17|18999.17|19119.17|18999.17|19118.18|18998.18|10
1639713920000|2021-12-17 04:05:20|19119.32|18999.32|19121.71|19001.71|19121.93|19001.93|19119.32|18999.32|10
1639713930000|2021-12-17 04:05:30|19122.08|19002.08|19121.73|19001.73|19123.18|19003.18|19121.73|19001.73|10
1639713940000|2021-12-17 04:05:40|19122.23|19002.23|19120.23|19000.23|19122.23|19002.23|19120.23|19000.23|8
1639713950000|2021-12-17 04:05:50|19119.4|18999.4|19119.29|18999.29|19119.62|18999.62|19119.21|18999.21|10
1639713960000|2021-12-17 04:06:00|19119.23|18999.23|19118.32|18998.32|19119.23|18999.23|19118.32|18998.32|5
1639713970000|2021-12-17 04:06:10|19118.29|18998.29|19117.83|18997.83|19118.29|18998.29|19117.8|18997.8|9
1639713980000|2021-12-17 04:06:20|19117.79|18997.79|19117.35|18997.35|19118.08|18998.08|19117.35|18997.35|9
1639713990000|2021-12-17 04:06:30|19117.31|18997.31|19115.94|18995.94|19117.31|18997.31|19115.72|18995.72|8
1639714000000|2021-12-17 04:06:40|19115.95|18995.95|19115.94|18995.94|19116.09|18996.09|19115.45|18995.45|9
1639714010000|2021-12-17 04:06:50|19114.86|18994.86|19114.53|18994.53|19114.86|18994.86|19114.19|18994.19|10
1639714020000|2021-12-17 04:07:00|19114.51|18994.51|19114.42|18994.42|19115.08|18995.08|19114.42|18994.42|8
1639714030000|2021-12-17 04:07:10|19114.43|18994.43|19117.52|18997.52|19117.52|18997.52|19114.43|18994.43|8
1639714040000|2021-12-17 04:07:20|19117.39|18997.39|19118.71|18998.71|19118.86|18998.86|19117.39|18997.39|10
1639714050000|2021-12-17 04:07:30|19118.74|18998.74|19118.49|18998.49|19119.62|18999.62|19118.49|18998.49|9
1639714060000|2021-12-17 04:07:40|19118.78|18998.78|19117.94|18997.94|19119.26|18999.26|19117.94|18997.94|10
1639714070000|2021-12-17 04:07:50|19118.39|18998.39|19122.47|19002.47|19122.47|19002.47|19118.02|18998.02|10
1639714080000|2021-12-17 04:08:00|19122.37|19002.37|19124.36|19004.36|19124.36|19004.36|19122.26|19002.26|10
1639714090000|2021-12-17 04:08:10|19124.47|19004.47|19127.51|19007.51|19127.51|19007.51|19124.47|19004.47|10
1639714100000|2021-12-17 04:08:20|19127.9|19007.9|19129.24|19009.24|19129.7|19009.7|19127.9|19007.9|8
1639714110000|2021-12-17 04:08:30|19129.28|19009.28|19131.76|19011.76|19131.8|19011.8|19129.23|19009.23|10
1639714120000|2021-12-17 04:08:40|19131.6|19011.6|19132.22|19012.22|19132.81|19012.81|19130.73|19010.73|10
1639714130000|2021-12-17 04:08:50|19132.09|19012.09|19131.97|19011.97|19132.09|19012.09|19131.61|19011.61|8
1639714140000|2021-12-17 04:09:00|19131.71|19011.71|19136.2|19016.2|19136.2|19016.2|19131.67|19011.67|9
1639714150000|2021-12-17 04:09:10|19136.71|19016.71|19138.61|19018.61|19138.61|19018.61|19136.71|19016.71|9
1639714160000|2021-12-17 04:09:20|19139.15|19019.15|19140.23|19020.23|19140.48|19020.48|19138.99|19018.99|10
1639714170000|2021-12-17 04:09:30|19140.21|19020.21|19140.66|19020.66|19141.17|19021.17|19140.21|19020.21|10
1639714180000|2021-12-17 04:09:40|19141.13|19021.13|19141.58|19021.58|19142.22|19022.22|19140.51|19020.51|10
1639714190000|2021-12-17 04:09:50|19141.94|19021.94|19144.36|19024.36|19144.36|19024.36|19141.63|19021.63|10
1639714200000|2021-12-17 04:10:00|19145.25|19025.25|19143.96|19023.96|19145.25|19025.25|19143.96|19023.96|9
1639714210000|2021-12-17 04:10:10|19143.38|19023.38|19136.59|19016.59|19143.38|19023.38|19136.59|19016.59|10
1639714220000|2021-12-17 04:10:20|19136.54|19016.54|19135.8|19015.8|19136.57|19016.57|19135.32|19015.32|10
1639714230000|2021-12-17 04:10:30|19135.74|19015.74|19135.3|19015.3|19135.75|19015.75|19135.3|19015.3|8
1639714240000|2021-12-17 04:10:40|19135.29|19015.29|19133.38|19013.38|19135.29|19015.29|19133.38|19013.38|7
1639714250000|2021-12-17 04:10:50|19133.47|19013.47|19134.08|19014.08|19134.16|19014.16|19133.47|19013.47|8
1639714260000|2021-12-17 04:11:00|19134.03|19014.03|19131.63|19011.63|19134.03|19014.03|19131.63|19011.63|10
1639714270000|2021-12-17 04:11:10|19131.69|19011.69|19128.65|19008.65|19131.69|19011.69|19128.04|19008.04|10
1639714280000|2021-12-17 04:11:20|19128.51|19008.51|19127.56|19007.56|19128.51|19008.51|19126.79|19006.79|10
1639714290000|2021-12-17 04:11:30|19127.51|19007.51|19127.7|19007.7|19127.74|19007.74|19127.4|19007.4|10
1639714300000|2021-12-17 04:11:40|19127.55|19007.55|19127.31|19007.31|19127.74|19007.74|19127.31|19007.31|7
1639714310000|2021-12-17 04:11:50|19127.19|19007.19|19127.08|19007.08|19127.69|19007.69|19127.01|19007.01|9
1639714320000|2021-12-17 04:12:00|19126.96|19006.96|19125.71|19005.71|19126.96|19006.96|19125.35|19005.35|10
1639714330000|2021-12-17 04:12:10|19125|19005|19123.32|19003.32|19125|19005|19123.32|19003.32|10
1639714340000|2021-12-17 04:12:20|19123.03|19003.03|19122.25|19002.25|19123.03|19003.03|19122.25|19002.25|9
1639714350000|2021-12-17 04:12:30|19121.72|19001.72|19123.35|19003.35|19123.35|19003.35|19121.72|19001.72|10
1639714360000|2021-12-17 04:12:40|19123.88|19003.88|19127.34|19007.34|19127.34|19007.34|19123.88|19003.88|8
1639714370000|2021-12-17 04:12:50|19127.27|19007.27|19127.24|19007.24|19128.58|19008.58|19127.24|19007.24|8
1639714380000|2021-12-17 04:13:00|19127.16|19007.16|19128.58|19008.58|19128.58|19008.58|19126.61|19006.61|10
1639714390000|2021-12-17 04:13:10|19128.47|19008.47|19128.25|19008.25|19128.83|19008.83|19128.25|19008.25|9
1639714400000|2021-12-17 04:13:20|19128.6|19008.6|19127.93|19007.93|19128.78|19008.78|19127.93|19007.93|9
1639714410000|2021-12-17 04:13:30|19127.96|19007.96|19130.02|19010.02|19130.02|19010.02|19127.67|19007.67|9
1639714420000|2021-12-17 04:13:40|19130.51|19010.51|19130.37|19010.37|19130.63|19010.63|19130.11|19010.11|9
1639714430000|2021-12-17 04:13:50|19130.28|19010.28|19129.23|19009.23|19130.52|19010.52|19129.23|19009.23|7
1639714440000|2021-12-17 04:14:00|19129.21|19009.21|19128.95|19008.95|19129.28|19009.28|19128.95|19008.95|9
1639714450000|2021-12-17 04:14:10|19128.71|19008.71|19129.55|19009.55|19129.68|19009.68|19128.7|19008.7|9
1639714460000|2021-12-17 04:14:20|19129.96|19009.96|19129.77|19009.77|19130.13|19010.13|19129.75|19009.75|8
1639714470000|2021-12-17 04:14:30|19130.01|19010.01|19131.07|19011.07|19131.07|19011.07|19129.99|19009.99|8
1639714480000|2021-12-17 04:14:40|19131.75|19011.75|19133.94|19013.94|19134|19014|19131.75|19011.75|9
1639714490000|2021-12-17 04:14:50|19133.85|19013.85|19134.51|19014.51|19134.65|19014.65|19133.85|19013.85|10
1639714500000|2021-12-17 04:15:00|19134.18|19014.18|19134.42|19014.42|19134.42|19014.42|19133.7|19013.7|9
1639714510000|2021-12-17 04:15:10|19134.82|19014.82|19135.85|19015.85|19135.85|19015.85|19134.82|19014.82|9
1639714520000|2021-12-17 04:15:20|19136.13|19016.13|19137.61|19017.61|19137.88|19017.88|19136.13|19016.13|10
1639714530000|2021-12-17 04:15:30|19137.68|19017.68|19137.58|19017.58|19137.7|19017.7|19137.08|19017.08|9
1639714540000|2021-12-17 04:15:40|19138.05|19018.05|19137.84|19017.84|19138.05|19018.05|19137.19|19017.19|8
1639714550000|2021-12-17 04:15:50|19137.98|19017.98|19136.05|19016.05|19138.14|19018.14|19136.05|19016.05|9
1639714560000|2021-12-17 04:16:00|19135.9|19015.9|19135.5|19015.5|19135.9|19015.9|19135.5|19015.5|5
1639714570000|2021-12-17 04:16:10|19135.17|19015.17|19133.19|19013.19|19135.17|19015.17|19133.19|19013.19|9
1639714580000|2021-12-17 04:16:20|19132.65|19012.65|19135.74|19015.74|19135.74|19015.74|19132.65|19012.65|10
1639714590000|2021-12-17 04:16:30|19134.75|19014.75|19136.44|19016.44|19136.44|19016.44|19134.75|19014.75|10
1639714600000|2021-12-17 04:16:40|19136.72|19016.72|19139.2|19019.2|19139.2|19019.2|19136.72|19016.72|10
1639714610000|2021-12-17 04:16:50|19140.55|19020.55|19141.8|19021.8|19141.8|19021.8|19140.55|19020.55|10
1639714620000|2021-12-17 04:17:00|19141.75|19021.75|19141.91|19021.91|19142.37|19022.37|19141.58|19021.58|10
1639714630000|2021-12-17 04:17:10|19141.16|19021.16|19139.54|19019.54|19141.16|19021.16|19139.22|19019.22|10
1639714640000|2021-12-17 04:17:20|19139.45|19019.45|19139.22|19019.22|19139.62|19019.62|19138.17|19018.17|10
1639714650000|2021-12-17 04:17:30|19139.12|19019.12|19138.07|19018.07|19139.12|19019.12|19138.07|19018.07|10
1639714660000|2021-12-17 04:17:40|19137.91|19017.91|19137.78|19017.78|19137.98|19017.98|19137.17|19017.17|8
1639714670000|2021-12-17 04:17:50|19137.59|19017.59|19141.04|19021.04|19141.04|19021.04|19137.27|19017.27|10
1639714680000|2021-12-17 04:18:00|19142.31|19022.31|19144.63|19024.63|19146.32|19026.32|19142.31|19022.31|10
1639714690000|2021-12-17 04:18:10|19144.39|19024.39|19144.59|19024.59|19144.72|19024.72|19143.67|19023.67|10
1639714700000|2021-12-17 04:18:20|19144.84|19024.84|19143.5|19023.5|19144.96|19024.96|19143.5|19023.5|9
1639714710000|2021-12-17 04:18:30|19143.47|19023.47|19140.98|19020.98|19143.63|19023.63|19140.9|19020.9|10
1639714720000|2021-12-17 04:18:40|19140.45|19020.45|19140.69|19020.69|19140.69|19020.69|19140.36|19020.36|10
1639714730000|2021-12-17 04:18:50|19141.24|19021.24|19144.76|19024.76|19144.76|19024.76|19141.24|19021.24|10
1639714740000|2021-12-17 04:19:00|19144.91|19024.91|19149.13|19029.13|19149.13|19029.13|19144.91|19024.91|10
1639714750000|2021-12-17 04:19:10|19149.66|19029.66|19150.86|19030.86|19151.19|19031.19|19149.63|19029.63|10
1639714760000|2021-12-17 04:19:20|19150.97|19030.97|19154.3|19034.3|19154.3|19034.3|19150.97|19030.97|10
1639714770000|2021-12-17 04:19:30|19154.38|19034.38|19156.37|19036.37|19156.37|19036.37|19154.38|19034.38|9
1639714780000|2021-12-17 04:19:40|19156.86|19036.86|19155.17|19035.17|19157.02|19037.02|19155.17|19035.17|10
1639714790000|2021-12-17 04:19:50|19154.77|19034.77|19144.19|19024.19|19154.77|19034.77|19144.19|19024.19|10
1639714800000|2021-12-17 04:20:00|19142.6|19022.6|19136.79|19016.79|19142.6|19022.6|19136.79|19016.79|10
1639714810000|2021-12-17 04:20:10|19136.66|19016.66|19132.07|19012.07|19136.69|19016.69|19132.07|19012.07|10
1639714820000|2021-12-17 04:20:20|19131.91|19011.91|19130.69|19010.69|19131.91|19011.91|19130.69|19010.69|7
1639714830000|2021-12-17 04:20:30|19130.45|19010.45|19126.98|19006.98|19130.45|19010.45|19126.98|19006.98|10
1639714840000|2021-12-17 04:20:40|19126.77|19006.77|19126.55|19006.55|19127.32|19007.32|19126.55|19006.55|9
1639714850000|2021-12-17 04:20:50|19126.52|19006.52|19125.48|19005.48|19127.08|19007.08|19125.48|19005.48|10
1639714860000|2021-12-17 04:21:00|19124.75|19004.75|19124.36|19004.36|19124.75|19004.75|19124.13|19004.13|10
1639714870000|2021-12-17 04:21:10|19124.37|19004.37|19124.1|19004.1|19124.39|19004.39|19124|19004|7
1639714880000|2021-12-17 04:21:20|19123.86|19003.86|19122.28|19002.28|19123.86|19003.86|19122.05|19002.05|10
1639714890000|2021-12-17 04:21:30|19122.41|19002.41|19120.6|19000.6|19122.74|19002.74|19120.6|19000.6|10
1639714900000|2021-12-17 04:21:40|19120.09|19000.09|19118.08|18998.08|19120.09|19000.09|19118.08|18998.08|10
1639714910000|2021-12-17 04:21:50|19118.17|18998.17|19117.55|18997.55|19118.36|18998.36|19117.55|18997.55|9
1639714920000|2021-12-17 04:22:00|19117.56|18997.56|19116.46|18996.46|19117.56|18997.56|19116.46|18996.46|9
1639714930000|2021-12-17 04:22:10|19116.42|18996.42|19116.78|18996.78|19117.02|18997.02|19115.6|18995.6|10
1639714940000|2021-12-17 04:22:20|19116.85|18996.85|19114.89|18994.89|19116.89|18996.89|19114.8|18994.8|10
1639714950000|2021-12-17 04:22:30|19114.56|18994.56|19114.22|18994.22|19114.56|18994.56|19113.39|18993.39|10
1639714960000|2021-12-17 04:22:40|19114.25|18994.25|19114.38|18994.38|19115.08|18995.08|19114.25|18994.25|8
1639714970000|2021-12-17 04:22:50|19114.34|18994.34|19113.8|18993.8|19114.34|18994.34|19112.83|18992.83|9
1639714980000|2021-12-17 04:23:00|19114.42|18994.42|19117.64|18997.64|19117.64|18997.64|19114.42|18994.42|10
1639714990000|2021-12-17 04:23:10|19118.38|18998.38|19121.38|19001.38|19121.38|19001.38|19118.38|18998.38|10
1639715000000|2021-12-17 04:23:20|19121.33|19001.33|19119.79|18999.79|19122.25|19002.25|19119.79|18999.79|10
1639715010000|2021-12-17 04:23:30|19118.82|18998.82|19118.35|18998.35|19118.82|18998.82|19117.08|18997.08|10
1639715020000|2021-12-17 04:23:40|19118.87|18998.87|19119.32|18999.32|19119.61|18999.61|19118.87|18998.87|8
1639715030000|2021-12-17 04:23:50|19119.17|18999.17|19119.47|18999.47|19119.77|18999.77|19119.16|18999.16|9
1639715040000|2021-12-17 04:24:00|19119.28|18999.28|19117.73|18997.73|19119.86|18999.86|19117.73|18997.73|10
1639715050000|2021-12-17 04:24:10|19116.65|18996.65|19116.56|18996.56|19117.23|18997.23|19116.53|18996.53|10
1639715060000|2021-12-17 04:24:20|19116.45|18996.45|19116.07|18996.07|19116.64|18996.64|19115.88|18995.88|10
1639715070000|2021-12-17 04:24:30|19116.03|18996.03|19116.57|18996.57|19116.57|18996.57|19115.36|18995.36|10
1639715080000|2021-12-17 04:24:40|19115.88|18995.88|19115.71|18995.71|19116.58|18996.58|19115.71|18995.71|9
1639715090000|2021-12-17 04:24:50|19115.87|18995.87|19115.39|18995.39|19116.07|18996.07|19115.39|18995.39|9
1639715100000|2021-12-17 04:25:00|19115.42|18995.42|19115.26|18995.26|19115.42|18995.42|19114.91|18994.91|10
1639715110000|2021-12-17 04:25:10|19116.14|18996.14|19117.66|18997.66|19117.66|18997.66|19115.88|18995.88|9
1639715120000|2021-12-17 04:25:20|19117.81|18997.81|19115.81|18995.81|19117.81|18997.81|19115.81|18995.81|9
1639715130000|2021-12-17 04:25:30|19115.42|18995.42|19114.77|18994.77|19115.42|18995.42|19114.43|18994.43|9
1639715140000|2021-12-17 04:25:40|19114.14|18994.14|19114.83|18994.83|19114.93|18994.93|19114.14|18994.14|9
1639715150000|2021-12-17 04:25:50|19115.77|18995.77|19114.93|18994.93|19116.05|18996.05|19114.9|18994.9|9
1639715160000|2021-12-17 04:26:00|19114.68|18994.68|19114.81|18994.81|19114.81|18994.81|19113.77|18993.77|9
1639715170000|2021-12-17 04:26:10|19114.88|18994.88|19113.59|18993.59|19114.88|18994.88|19113.59|18993.59|10
1639715180000|2021-12-17 04:26:20|19113.63|18993.63|19113.07|18993.07|19114.1|18994.1|19113.07|18993.07|8
1639715190000|2021-12-17 04:26:30|19113.22|18993.22|19112.99|18992.99|19113.23|18993.23|19112.82|18992.82|10
1639715200000|2021-12-17 04:26:40|19112.74|18992.74|19112.57|18992.57|19112.97|18992.97|19112.37|18992.37|10
1639715210000|2021-12-17 04:26:50|19113.21|18993.21|19112.22|18992.22|19113.21|18993.21|19112.22|18992.22|8
1639715220000|2021-12-17 04:27:00|19112.17|18992.17|19111.34|18991.34|19112.2|18992.2|19111.34|18991.34|8
1639715230000|2021-12-17 04:27:10|19110.45|18990.45|19111.45|18991.45|19111.45|18991.45|19110.35|18990.35|10
1639715240000|2021-12-17 04:27:20|19111.65|18991.65|19112.75|18992.75|19112.75|18992.75|19111.56|18991.56|8
1639715250000|2021-12-17 04:27:30|19112.65|18992.65|19114.5|18994.5|19114.5|18994.5|19112.65|18992.65|9
1639715260000|2021-12-17 04:27:40|19114.93|18994.93|19114.93|18994.93|19115.21|18995.21|19114.87|18994.87|8
1639715270000|2021-12-17 04:27:50|19114.23|18994.23|19113.3|18993.3|19114.23|18994.23|19113.3|18993.3|8
1639715280000|2021-12-17 04:28:00|19113.12|18993.12|19112.43|18992.43|19113.12|18993.12|19112.22|18992.22|8
1639715290000|2021-12-17 04:28:10|19111.58|18991.58|19111.78|18991.78|19112.12|18992.12|19111.58|18991.58|9
1639715300000|2021-12-17 04:28:20|19112.16|18992.16|19110.76|18990.76|19112.32|18992.32|19110.76|18990.76|10
1639715310000|2021-12-17 04:28:30|19110.74|18990.74|19110.03|18990.03|19110.74|18990.74|19109.83|18989.83|10
1639715320000|2021-12-17 04:28:40|19109.73|18989.73|19108.94|18988.94|19109.77|18989.77|19108.56|18988.56|9
1639715330000|2021-12-17 04:28:50|19108.89|18988.89|19107.16|18987.16|19108.98|18988.98|19106.94|18986.94|10
1639715340000|2021-12-17 04:29:00|19106.95|18986.95|19104.09|18984.09|19106.95|18986.95|19104.06|18984.06|10
1639715350000|2021-12-17 04:29:10|19102|18982|19100.11|18980.11|19102|18982|19100.11|18980.11|10
1639715360000|2021-12-17 04:29:20|19098.51|18978.51|19095.37|18975.37|19098.51|18978.51|19095.37|18975.37|9
1639715370000|2021-12-17 04:29:30|19094.07|18974.07|19091.17|18971.17|19094.07|18974.07|19091.17|18971.17|10
1639715380000|2021-12-17 04:29:40|19090.83|18970.83|19089.73|18969.73|19090.95|18970.95|19089.31|18969.31|10
1639715390000|2021-12-17 04:29:50|19089.62|18969.62|19089.98|18969.98|19090.94|18970.94|19089.46|18969.46|9
1639715400000|2021-12-17 04:30:00|19089.71|18969.71|19091.12|18971.12|19091.12|18971.12|19089.23|18969.23|9
1639715410000|2021-12-17 04:30:10|19091.28|18971.28|19091.04|18971.04|19092.13|18972.13|19091.04|18971.04|10
1639715420000|2021-12-17 04:30:20|19091.24|18971.24|19090.45|18970.45|19092.68|18972.68|19090.45|18970.45|10
1639715430000|2021-12-17 04:30:30|19090.96|18970.96|19090.25|18970.25|19090.96|18970.96|19090.25|18970.25|10
1639715440000|2021-12-17 04:30:40|19090.4|18970.4|19090.15|18970.15|19091.67|18971.67|19089.86|18969.86|8
1639715450000|2021-12-17 04:30:50|19090.75|18970.75|19093.08|18973.08|19093.08|18973.08|19090.75|18970.75|10
1639715460000|2021-12-17 04:31:00|19093.21|18973.21|19095.26|18975.26|19095.32|18975.32|19093.21|18973.21|10
1639715470000|2021-12-17 04:31:10|19095.85|18975.85|19096.11|18976.11|19096.35|18976.35|19095.69|18975.69|10
1639715480000|2021-12-17 04:31:20|19096.35|18976.35|19099.71|18979.71|19099.71|18979.71|19096.35|18976.35|10
1639715490000|2021-12-17 04:31:30|19099.68|18979.68|19101.04|18981.04|19101.04|18981.04|19099.66|18979.66|10
1639715500000|2021-12-17 04:31:40|19100.39|18980.39|19098.98|18978.98|19101.37|18981.37|19098.91|18978.91|10
1639715510000|2021-12-17 04:31:50|19099.38|18979.38|19099.98|18979.98|19100.1|18980.1|19099.38|18979.38|10
1639715520000|2021-12-17 04:32:00|19099.84|18979.84|19097.59|18977.59|19099.84|18979.84|19097.59|18977.59|10
1639715530000|2021-12-17 04:32:10|19097.66|18977.66|19093.55|18973.55|19097.66|18977.66|19093.55|18973.55|10
1639715540000|2021-12-17 04:32:20|19092.51|18972.51|19089.59|18969.59|19092.51|18972.51|19089.59|18969.59|10
1639715550000|2021-12-17 04:32:30|19089.15|18969.15|19091.5|18971.5|19091.5|18971.5|19089.15|18969.15|9
1639715560000|2021-12-17 04:32:40|19091.41|18971.41|19092.49|18972.49|19092.49|18972.49|19091.04|18971.04|10
1639715570000|2021-12-17 04:32:50|19092.84|18972.84|19092.85|18972.85|19094.82|18974.82|19092.84|18972.84|10
1639715580000|2021-12-17 04:33:00|19092.46|18972.46|19089.56|18969.56|19092.46|18972.46|19089.56|18969.56|10
1639715590000|2021-12-17 04:33:10|19089.16|18969.16|19089.68|18969.68|19090.74|18970.74|19089.16|18969.16|9
1639715600000|2021-12-17 04:33:20|19089.76|18969.76|19089.99|18969.99|19089.99|18969.99|19089.51|18969.51|10
1639715610000|2021-12-17 04:33:30|19089.98|18969.98|19089.83|18969.83|19090.03|18970.03|19089.65|18969.65|10
1639715620000|2021-12-17 04:33:40|19089.8|18969.8|19091.16|18971.16|19091.16|18971.16|19089.72|18969.72|9
1639715630000|2021-12-17 04:33:50|19090.76|18970.76|19091.26|18971.26|19091.45|18971.45|19090.76|18970.76|10
1639715640000|2021-12-17 04:34:00|19091.55|18971.55|19093.35|18973.35|19094.35|18974.35|19091.55|18971.55|9
1639715650000|2021-12-17 04:34:10|19093.41|18973.41|19093.51|18973.51|19094.09|18974.09|19093.41|18973.41|9
1639715660000|2021-12-17 04:34:20|19093.58|18973.58|19093.43|18973.43|19093.64|18973.64|19093.11|18973.11|10
1639715670000|2021-12-17 04:34:30|19093.37|18973.37|19092.92|18972.92|19093.37|18973.37|19092.84|18972.84|8
1639715680000|2021-12-17 04:34:40|19092.87|18972.87|19091.08|18971.08|19092.87|18972.87|19091.08|18971.08|10
1639715690000|2021-12-17 04:34:50|19090.01|18970.01|19090.38|18970.38|19090.47|18970.47|19090|18970|9
1639715700000|2021-12-17 04:35:00|19090.14|18970.14|19089.15|18969.15|19090.14|18970.14|19088.43|18968.43|9
1639715710000|2021-12-17 04:35:10|19090.3|18970.3|19094.71|18974.71|19094.71|18974.71|19090.3|18970.3|10
1639715720000|2021-12-17 04:35:20|19094.47|18974.47|19095.51|18975.51|19095.51|18975.51|19094.41|18974.41|9
1639715730000|2021-12-17 04:35:30|19095.96|18975.96|19095.62|18975.62|19096|18976|19095.62|18975.62|8
1639715740000|2021-12-17 04:35:40|19096.32|18976.32|19100.29|18980.29|19100.39|18980.39|19096.32|18976.32|10
1639715750000|2021-12-17 04:35:50|19100.59|18980.59|19101.69|18981.69|19101.69|18981.69|19100.59|18980.59|10
1639715760000|2021-12-17 04:36:00|19101.72|18981.72|19103.33|18983.33|19103.33|18983.33|19101.72|18981.72|9
1639715770000|2021-12-17 04:36:10|19103.79|18983.79|19109.02|18989.02|19109.02|18989.02|19103.79|18983.79|9
1639715780000|2021-12-17 04:36:20|19108.93|18988.93|19108.37|18988.37|19109.04|18989.04|19108.37|18988.37|9
1639715790000|2021-12-17 04:36:30|19108.24|18988.24|19109.28|18989.28|19109.36|18989.36|19108.24|18988.24|9
1639715800000|2021-12-17 04:36:40|19109.71|18989.71|19109.94|18989.94|19109.94|18989.94|19109.49|18989.49|10
1639715810000|2021-12-17 04:36:50|19110|18990|19110.04|18990.04|19110.26|18990.26|19109.11|18989.11|10
1639715820000|2021-12-17 04:37:00|19109.98|18989.98|19112.22|18992.22|19112.22|18992.22|19109.98|18989.98|9
1639715830000|2021-12-17 04:37:10|19112.62|18992.62|19114.78|18994.78|19114.78|18994.78|19112.62|18992.62|10
1639715840000|2021-12-17 04:37:20|19114.82|18994.82|19115.07|18995.07|19115.14|18995.14|19114.71|18994.71|9
1639715850000|2021-12-17 04:37:30|19115.2|18995.2|19116.27|18996.27|19116.27|18996.27|19115.2|18995.2|7
1639715860000|2021-12-17 04:37:40|19116.46|18996.46|19116.45|18996.45|19116.92|18996.92|19116.37|18996.37|7
1639715870000|2021-12-17 04:37:50|19116.27|18996.27|19117.91|18997.91|19117.94|18997.94|19116.17|18996.17|8
1639715880000|2021-12-17 04:38:00|19118.27|18998.27|19119.32|18999.32|19119.62|18999.62|19118.27|18998.27|8
1639715890000|2021-12-17 04:38:10|19119.49|18999.49|19114.78|18994.78|19119.49|18999.49|19114.78|18994.78|10
1639715900000|2021-12-17 04:38:20|19113.86|18993.86|19113.85|18993.85|19113.87|18993.87|19113.13|18993.13|10
1639715910000|2021-12-17 04:38:30|19113.59|18993.59|19112.89|18992.89|19114.19|18994.19|19112.73|18992.73|10
1639715920000|2021-12-17 04:38:40|19112.58|18992.58|19110.53|18990.53|19112.58|18992.58|19110.53|18990.53|10
1639715930000|2021-12-17 04:38:50|19110.87|18990.87|19112.89|18992.89|19112.89|18992.89|19110.67|18990.67|9
1639715940000|2021-12-17 04:39:00|19112.91|18992.91|19114.97|18994.97|19114.97|18994.97|19112.57|18992.57|10
1639715950000|2021-12-17 04:39:10|19115.03|18995.03|19115.03|18995.03|19115.19|18995.19|19114.61|18994.61|9
1639715960000|2021-12-17 04:39:20|19115.07|18995.07|19116.98|18996.98|19116.98|18996.98|19115.04|18995.04|10
1639715970000|2021-12-17 04:39:30|19117.61|18997.61|19120.27|19000.27|19120.36|19000.36|19117.61|18997.61|10
1639715980000|2021-12-17 04:39:40|19120.28|19000.28|19119.68|18999.68|19120.28|19000.28|19119.03|18999.03|10
1639715990000|2021-12-17 04:39:50|19120.22|19000.22|19123.68|19003.68|19123.68|19003.68|19120.16|19000.16|9
1639716000000|2021-12-17 04:40:00|19123.66|19003.66|19125.78|19005.78|19125.78|19005.78|19123.65|19003.65|10
1639716010000|2021-12-17 04:40:10|19125.53|19005.53|19125.87|19005.87|19126.57|19006.57|19125.53|19005.53|10
1639716020000|2021-12-17 04:40:20|19126.05|19006.05|19124.56|19004.56|19126.57|19006.57|19124.46|19004.46|10
1639716030000|2021-12-17 04:40:30|19124.46|19004.46|19123.42|19003.42|19124.63|19004.63|19123.34|19003.34|9
1639716040000|2021-12-17 04:40:40|19123.57|19003.57|19122.66|19002.66|19123.57|19003.57|19122.66|19002.66|10
1639716050000|2021-12-17 04:40:50|19122.5|19002.5|19121.29|19001.29|19122.54|19002.54|19121.01|19001.01|10
1639716060000|2021-12-17 04:41:00|19121.19|19001.19|19120.84|19000.84|19121.19|19001.19|19120.12|19000.12|9
1639716070000|2021-12-17 04:41:10|19121.61|19001.61|19124.59|19004.59|19124.59|19004.59|19121.61|19001.61|9
1639716080000|2021-12-17 04:41:20|19124.19|19004.19|19124.11|19004.11|19124.26|19004.26|19123.87|19003.87|8
1639716090000|2021-12-17 04:41:30|19124.22|19004.22|19122.93|19002.93|19124.22|19004.22|19122.93|19002.93|10
1639716100000|2021-12-17 04:41:40|19122.91|19002.91|19125.73|19005.73|19126.56|19006.56|19122.91|19002.91|10
1639716110000|2021-12-17 04:41:50|19126.4|19006.4|19129.73|19009.73|19129.73|19009.73|19126.4|19006.4|8
1639716120000|2021-12-17 04:42:00|19130.2|19010.2|19130.61|19010.61|19130.93|19010.93|19130.2|19010.2|9
1639716130000|2021-12-17 04:42:10|19130.57|19010.57|19129.92|19009.92|19131.08|19011.08|19129.92|19009.92|10
1639716140000|2021-12-17 04:42:20|19129.64|19009.64|19130.21|19010.21|19130.21|19010.21|19128.68|19008.68|8
1639716150000|2021-12-17 04:42:30|19130.38|19010.38|19131.88|19011.88|19132.15|19012.15|19130.38|19010.38|10
1639716160000|2021-12-17 04:42:40|19132.26|19012.26|19134.29|19014.29|19134.29|19014.29|19132.26|19012.26|10
1639716170000|2021-12-17 04:42:50|19134.35|19014.35|19137.98|19017.98|19137.98|19017.98|19134.35|19014.35|10
1639716180000|2021-12-17 04:43:00|19138.13|19018.13|19138.68|19018.68|19138.94|19018.94|19138.13|19018.13|10
1639716190000|2021-12-17 04:43:10|19138.58|19018.58|19137.49|19017.49|19138.58|19018.58|19136.28|19016.28|10
1639716200000|2021-12-17 04:43:20|19138.04|19018.04|19138.44|19018.44|19138.77|19018.77|19138.04|19018.04|9
1639716210000|2021-12-17 04:43:30|19138.64|19018.64|19137.91|19017.91|19138.64|19018.64|19137.91|19017.91|9
1639716220000|2021-12-17 04:43:40|19138.09|19018.09|19137.4|19017.4|19138.67|19018.67|19137.4|19017.4|10
1639716230000|2021-12-17 04:43:50|19137.31|19017.31|19137.62|19017.62|19137.89|19017.89|19137.06|19017.06|8
1639716240000|2021-12-17 04:44:00|19137.51|19017.51|19138.36|19018.36|19138.37|19018.37|19137.51|19017.51|10
1639716250000|2021-12-17 04:44:10|19138.51|19018.51|19137.69|19017.69|19138.56|19018.56|19137.69|19017.69|10
1639716260000|2021-12-17 04:44:20|19137.09|19017.09|19136.34|19016.34|19137.09|19017.09|19135.41|19015.41|10
1639716270000|2021-12-17 04:44:30|19136.42|19016.42|19137.75|19017.75|19137.77|19017.77|19136.42|19016.42|9
1639716280000|2021-12-17 04:44:40|19137.18|19017.18|19137.11|19017.11|19137.18|19017.18|19136.22|19016.22|9
1639716290000|2021-12-17 04:44:50|19137.04|19017.04|19136.97|19016.97|19138.07|19018.07|19136.84|19016.84|8
1639716300000|2021-12-17 04:45:00|19136.95|19016.95|19136.1|19016.1|19136.95|19016.95|19135.81|19015.81|9
1639716310000|2021-12-17 04:45:10|19136.61|19016.61|19135.42|19015.42|19137.08|19017.08|19135.42|19015.42|9
1639716320000|2021-12-17 04:45:20|19135.35|19015.35|19132.68|19012.68|19135.35|19015.35|19132.58|19012.58|9
1639716330000|2021-12-17 04:45:30|19132.47|19012.47|19132.46|19012.46|19132.47|19012.47|19131.89|19011.89|8
1639716340000|2021-12-17 04:45:40|19132.38|19012.38|19134.65|19014.65|19134.65|19014.65|19132.34|19012.34|10
1639716350000|2021-12-17 04:45:50|19134.6|19014.6|19134.9|19014.9|19135.44|19015.44|19134.6|19014.6|9
1639716360000|2021-12-17 04:46:00|19135.34|19015.34|19135.9|19015.9|19135.9|19015.9|19135.34|19015.34|3
1639716370000|2021-12-17 04:46:10|19135.85|19015.85|19135.67|19015.67|19135.88|19015.88|19135.67|19015.67|4
1639716380000|2021-12-17 04:46:20|19136|19016|19137.06|19017.06|19137.07|19017.07|19136|19016|8
1639716390000|2021-12-17 04:46:30|19137.08|19017.08|19138.79|19018.79|19138.79|19018.79|19137.08|19017.08|9
1639716400000|2021-12-17 04:46:40|19138.82|19018.82|19141.04|19021.04|19141.04|19021.04|19138.71|19018.71|10
1639716410000|2021-12-17 04:46:50|19140.34|19020.34|19141.06|19021.06|19141.33|19021.33|19140.22|19020.22|10
1639716420000|2021-12-17 04:47:00|19141.03|19021.03|19141.41|19021.41|19141.62|19021.62|19141.03|19021.03|10
1639716430000|2021-12-17 04:47:10|19140.8|19020.8|19136.66|19016.66|19140.8|19020.8|19136.66|19016.66|10
1639716440000|2021-12-17 04:47:20|19136.36|19016.36|19136.66|19016.66|19136.79|19016.79|19136.31|19016.31|10
1639716450000|2021-12-17 04:47:30|19137.02|19017.02|19139.56|19019.56|19139.56|19019.56|19137.02|19017.02|9
1639716460000|2021-12-17 04:47:40|19139.88|19019.88|19143.03|19023.03|19143.03|19023.03|19139.88|19019.88|10
1639716470000|2021-12-17 04:47:50|19142.27|19022.27|19144.04|19024.04|19144.04|19024.04|19142.27|19022.27|9
1639716480000|2021-12-17 04:48:00|19144.12|19024.12|19143.78|19023.78|19144.15|19024.15|19143.78|19023.78|9
1639716490000|2021-12-17 04:48:10|19143.47|19023.47|19143.38|19023.38|19143.89|19023.89|19143.35|19023.35|10
1639716500000|2021-12-17 04:48:20|19143.09|19023.09|19144.22|19024.22|19144.27|19024.27|19143.09|19023.09|10
1639716510000|2021-12-17 04:48:30|19144.41|19024.41|19143.91|19023.91|19145.1|19025.1|19143.57|19023.57|10
1639716520000|2021-12-17 04:48:40|19143.43|19023.43|19142.83|19022.83|19143.8|19023.8|19142.32|19022.32|10
1639716530000|2021-12-17 04:48:50|19143.41|19023.41|19144.48|19024.48|19144.48|19024.48|19143.41|19023.41|10
1639716540000|2021-12-17 04:49:00|19144.32|19024.32|19143.63|19023.63|19144.9|19024.9|19143.63|19023.63|10
1639716550000|2021-12-17 04:49:10|19143.52|19023.52|19142.03|19022.03|19143.52|19023.52|19141.84|19021.84|10
1639716560000|2021-12-17 04:49:20|19140.82|19020.82|19138.9|19018.9|19140.82|19020.82|19138.89|19018.89|9
1639716570000|2021-12-17 04:49:30|19138.47|19018.47|19137.29|19017.29|19138.47|19018.47|19137.29|19017.29|10
1639716580000|2021-12-17 04:49:40|19137.33|19017.33|19137.23|19017.23|19137.33|19017.33|19136.94|19016.94|10
1639716590000|2021-12-17 04:49:50|19137.2|19017.2|19135.84|19015.84|19137.73|19017.73|19135.35|19015.35|10
1639716600000|2021-12-17 04:50:00|19135.82|19015.82|19133.9|19013.9|19135.82|19015.82|19133.9|19013.9|10
1639716610000|2021-12-17 04:50:10|19133.94|19013.94|19131.49|19011.49|19133.94|19013.94|19131.49|19011.49|9
1639716620000|2021-12-17 04:50:20|19130.96|19010.96|19129.07|19009.07|19130.96|19010.96|19129.07|19009.07|10
1639716630000|2021-12-17 04:50:30|19129.14|19009.14|19129.67|19009.67|19129.67|19009.67|19128.75|19008.75|8
1639716640000|2021-12-17 04:50:40|19130.41|19010.41|19134.87|19014.87|19134.87|19014.87|19130.41|19010.41|10
1639716650000|2021-12-17 04:50:50|19134.38|19014.38|19138.76|19018.76|19138.92|19018.92|19134.38|19014.38|10
1639716660000|2021-12-17 04:51:00|19138.57|19018.57|19141.07|19021.07|19141.07|19021.07|19138.57|19018.57|8
1639716670000|2021-12-17 04:51:10|19141.06|19021.06|19141.03|19021.03|19141.22|19021.22|19141.03|19021.03|7
1639716680000|2021-12-17 04:51:20|19140.87|19020.87|19141.76|19021.76|19142.02|19022.02|19139.59|19019.59|9
1639716690000|2021-12-17 04:51:30|19141.82|19021.82|19142.24|19022.24|19142.43|19022.43|19141.82|19021.82|8
1639716700000|2021-12-17 04:51:40|19142.02|19022.02|19142.43|19022.43|19143.24|19023.24|19142|19022|10
1639716710000|2021-12-17 04:51:50|19142.32|19022.32|19139.01|19019.01|19142.32|19022.32|19138.84|19018.84|9
1639716720000|2021-12-17 04:52:00|19139.06|19019.06|19139.12|19019.12|19139.38|19019.38|19138.97|19018.97|9
1639716730000|2021-12-17 04:52:10|19139.1|19019.1|19140.92|19020.92|19140.92|19020.92|19139.1|19019.1|9
1639716740000|2021-12-17 04:52:20|19141.28|19021.28|19142.55|19022.55|19142.55|19022.55|19141.28|19021.28|8
1639716750000|2021-12-17 04:52:30|19142.45|19022.45|19142.43|19022.43|19142.65|19022.65|19142.36|19022.36|5
1639716760000|2021-12-17 04:52:40|19142.15|19022.15|19139.03|19019.03|19142.18|19022.18|19139.03|19019.03|9
1639716770000|2021-12-17 04:52:50|19138.35|19018.35|19137.77|19017.77|19138.48|19018.48|19137.66|19017.66|9
1639716780000|2021-12-17 04:53:00|19138|19018|19136.42|19016.42|19138|19018|19136.42|19016.42|10
1639716790000|2021-12-17 04:53:10|19135.82|19015.82|19132.82|19012.82|19135.82|19015.82|19132.28|19012.28|10
1639716800000|2021-12-17 04:53:20|19132.04|19012.04|19131.47|19011.47|19132.04|19012.04|19130.94|19010.94|10
1639716810000|2021-12-17 04:53:30|19131.62|19011.62|19129.41|19009.41|19131.91|19011.91|19129.41|19009.41|10
1639716820000|2021-12-17 04:53:40|19129.35|19009.35|19128.6|19008.6|19130.65|19010.65|19128.6|19008.6|9
1639716830000|2021-12-17 04:53:50|19128.93|19008.93|19129.58|19009.58|19130.21|19010.21|19128.93|19008.93|9
1639716840000|2021-12-17 04:54:00|19129.75|19009.75|19132.29|19012.29|19132.29|19012.29|19129.75|19009.75|9
1639716850000|2021-12-17 04:54:10|19133.63|19013.63|19133.98|19013.98|19134.64|19014.64|19133.42|19013.42|10
1639716860000|2021-12-17 04:54:20|19134.03|19014.03|19134.93|19014.93|19135.2|19015.2|19134.03|19014.03|8
1639716870000|2021-12-17 04:54:30|19135.05|19015.05|19132.07|19012.07|19135.05|19015.05|19132.07|19012.07|9
1639716880000|2021-12-17 04:54:40|19132.21|19012.21|19131.24|19011.24|19132.21|19012.21|19131.11|19011.11|10
1639716890000|2021-12-17 04:54:50|19130.15|19010.15|19128|19008|19130.3|19010.3|19128|19008|10
1639716900000|2021-12-17 04:55:00|19127.94|19007.94|19128.17|19008.17|19128.17|19008.17|19126.94|19006.94|10
1639716910000|2021-12-17 04:55:10|19127.5|19007.5|19127.02|19007.02|19127.65|19007.65|19126.72|19006.72|9
1639716920000|2021-12-17 04:55:20|19127.17|19007.17|19127.35|19007.35|19127.35|19007.35|19126.33|19006.33|9
1639716930000|2021-12-17 04:55:30|19127.98|19007.98|19128.75|19008.75|19128.75|19008.75|19127.98|19007.98|8
1639716940000|2021-12-17 04:55:40|19129.05|19009.05|19128.74|19008.74|19129.93|19009.93|19128.74|19008.74|10
1639716950000|2021-12-17 04:55:50|19128.68|19008.68|19130.29|19010.29|19130.29|19010.29|19128.57|19008.57|10
1639716960000|2021-12-17 04:56:00|19130.23|19010.23|19131.49|19011.49|19131.78|19011.78|19130.23|19010.23|10
1639716970000|2021-12-17 04:56:10|19131.55|19011.55|19132.86|19012.86|19132.86|19012.86|19131.55|19011.55|9
1639716980000|2021-12-17 04:56:20|19132.92|19012.92|19132.33|19012.33|19134.05|19014.05|19132.33|19012.33|10
1639716990000|2021-12-17 04:56:30|19132|19012|19130.37|19010.37|19132|19012|19130.37|19010.37|10
1639717000000|2021-12-17 04:56:40|19130.09|19010.09|19126.73|19006.73|19130.09|19010.09|19126.73|19006.73|10
1639717010000|2021-12-17 04:56:50|19126.91|19006.91|19124.81|19004.81|19126.91|19006.91|19124.81|19004.81|10
1639717020000|2021-12-17 04:57:00|19124.89|19004.89|19123.64|19003.64|19124.89|19004.89|19123.64|19003.64|10
1639717030000|2021-12-17 04:57:10|19123.58|19003.58|19123.42|19003.42|19123.58|19003.58|19122.62|19002.62|10
1639717040000|2021-12-17 04:57:20|19123.8|19003.8|19124.05|19004.05|19124.16|19004.16|19122.94|19002.94|10
1639717050000|2021-12-17 04:57:30|19124.14|19004.14|19123.01|19003.01|19124.14|19004.14|19123.01|19003.01|9
1639717060000|2021-12-17 04:57:40|19122.97|19002.97|19122.96|19002.96|19122.97|19002.97|19122.57|19002.57|10
1639717070000|2021-12-17 04:57:50|19124.52|19004.52|19121.42|19001.42|19124.52|19004.52|19121.42|19001.42|10
1639717080000|2021-12-17 04:58:00|19121.51|19001.51|19121.58|19001.58|19122.02|19002.02|19120.97|19000.97|9
1639717090000|2021-12-17 04:58:10|19121.35|19001.35|19120.51|19000.51|19121.45|19001.45|19120.51|19000.51|10
1639717100000|2021-12-17 04:58:20|19120.47|19000.47|19122.05|19002.05|19122.05|19002.05|19120.47|19000.47|10
1639717110000|2021-12-17 04:58:30|19122.17|19002.17|19122.57|19002.57|19123.06|19003.06|19122.17|19002.17|9
1639717120000|2021-12-17 04:58:40|19122.49|19002.49|19122.03|19002.03|19122.61|19002.61|19122.03|19002.03|10
1639717130000|2021-12-17 04:58:50|19121.99|19001.99|19120.02|19000.02|19121.99|19001.99|19120.02|19000.02|8
1639717140000|2021-12-17 04:59:00|19119.63|18999.63|19118.7|18998.7|19119.63|18999.63|19118.29|18998.29|10
1639717150000|2021-12-17 04:59:10|19118.49|18998.49|19120.19|19000.19|19120.19|19000.19|19118.46|18998.46|10
1639717160000|2021-12-17 04:59:20|19120.18|19000.18|19125.34|19005.34|19125.42|19005.42|19120.18|19000.18|10
1639717170000|2021-12-17 04:59:30|19125.04|19005.04|19125.55|19005.55|19125.55|19005.55|19124.19|19004.19|10
1639717180000|2021-12-17 04:59:40|19125.47|19005.47|19129.11|19009.11|19129.11|19009.11|19125.47|19005.47|10
1639717190000|2021-12-17 04:59:50|19129.77|19009.77|19130.81|19010.81|19131.82|19011.82|19129.77|19009.77|10
1639717200000|2021-12-17 05:00:00|19131.24|19011.24|19131.11|19011.11|19131.47|19011.47|19130.83|19010.83|10
1639717210000|2021-12-17 05:00:10|19131.88|19011.88|19134.03|19014.03|19134.43|19014.43|19131.88|19011.88|10
1639717220000|2021-12-17 05:00:20|19134.83|19014.83|19135|19015|19135.13|19015.13|19133.78|19013.78|8
1639717230000|2021-12-17 05:00:30|19134.88|19014.88|19134.37|19014.37|19134.88|19014.88|19134.11|19014.11|9
1639717240000|2021-12-17 05:00:40|19134.53|19014.53|19134.75|19014.75|19134.77|19014.77|19134.52|19014.52|10
1639717250000|2021-12-17 05:00:50|19134.91|19014.91|19135.88|19015.88|19135.93|19015.93|19134.74|19014.74|9
1639717260000|2021-12-17 05:01:00|19135.89|19015.89|19136.92|19016.92|19136.92|19016.92|19135.89|19015.89|8
1639717270000|2021-12-17 05:01:10|19136.75|19016.75|19140.71|19020.71|19140.71|19020.71|19136.75|19016.75|9
1639717280000|2021-12-17 05:01:20|19140.54|19020.54|19140.62|19020.62|19141.25|19021.25|19140.48|19020.48|10
1639717290000|2021-12-17 05:01:30|19140.8|19020.8|19140.08|19020.08|19140.8|19020.8|19140.03|19020.03|10
1639717300000|2021-12-17 05:01:40|19140.62|19020.62|19140.74|19020.74|19141.44|19021.44|19140.62|19020.62|10
1639717310000|2021-12-17 05:01:50|19140.51|19020.51|19136.04|19016.04|19140.51|19020.51|19136.04|19016.04|10
1639717320000|2021-12-17 05:02:00|19135.92|19015.92|19133.38|19013.38|19135.92|19015.92|19133.38|19013.38|9
1639717330000|2021-12-17 05:02:10|19133.41|19013.41|19131.51|19011.51|19133.41|19013.41|19131.51|19011.51|8
1639717340000|2021-12-17 05:02:20|19131.11|19011.11|19131.02|19011.02|19131.38|19011.38|19130.95|19010.95|9
1639717350000|2021-12-17 05:02:30|19130.71|19010.71|19129.72|19009.72|19130.71|19010.71|19129.72|19009.72|7
1639717360000|2021-12-17 05:02:40|19129.4|19009.4|19128.67|19008.67|19129.4|19009.4|19128.67|19008.67|9
1639717370000|2021-12-17 05:02:50|19127.73|19007.73|19126.47|19006.47|19127.82|19007.82|19126.44|19006.44|10
1639717380000|2021-12-17 05:03:00|19126.35|19006.35|19124.83|19004.83|19126.35|19006.35|19124.83|19004.83|10
1639717390000|2021-12-17 05:03:10|19124.65|19004.65|19122.74|19002.74|19124.79|19004.79|19122.74|19002.74|9
1639717400000|2021-12-17 05:03:20|19122.93|19002.93|19122.37|19002.37|19122.93|19002.93|19121.94|19001.94|9
1639717410000|2021-12-17 05:03:30|19122.46|19002.46|19125.25|19005.25|19125.25|19005.25|19122.46|19002.46|9
1639717420000|2021-12-17 05:03:40|19125.16|19005.16|19124.94|19004.94|19125.74|19005.74|19124.94|19004.94|9
1639717430000|2021-12-17 05:03:50|19124.91|19004.91|19124.93|19004.93|19126.2|19006.2|19124.79|19004.79|10
1639717440000|2021-12-17 05:04:00|19124.4|19004.4|19123.74|19003.74|19124.49|19004.49|19123.74|19003.74|10
1639717450000|2021-12-17 05:04:10|19123.14|19003.14|19125.48|19005.48|19125.55|19005.55|19123.14|19003.14|10
1639717460000|2021-12-17 05:04:20|19124.88|19004.88|19121.15|19001.15|19124.88|19004.88|19121.12|19001.12|10
1639717470000|2021-12-17 05:04:30|19121.07|19001.07|19117.39|18997.39|19121.25|19001.25|19117.09|18997.09|10
1639717480000|2021-12-17 05:04:40|19117.24|18997.24|19111.42|18991.42|19117.24|18997.24|19111.42|18991.42|10
1639717490000|2021-12-17 05:04:50|19111.34|18991.34|19110.36|18990.36|19111.71|18991.71|19110.36|18990.36|10
1639717500000|2021-12-17 05:05:00|19110.49|18990.49|19112.89|18992.89|19112.89|18992.89|19110.31|18990.31|9
1639717510000|2021-12-17 05:05:10|19112.65|18992.65|19112.89|18992.89|19114.22|18994.22|19112.65|18992.65|10
1639717520000|2021-12-17 05:05:20|19112.9|18992.9|19112.82|18992.82|19113.1|18993.1|19112.33|18992.33|10
1639717530000|2021-12-17 05:05:30|19112.72|18992.72|19113.05|18993.05|19113.05|18993.05|19111.99|18991.99|10
1639717540000|2021-12-17 05:05:40|19112.99|18992.99|19113.44|18993.44|19113.47|18993.47|19112.69|18992.69|8
1639717550000|2021-12-17 05:05:50|19113.54|18993.54|19110.24|18990.24|19114.94|18994.94|19110.14|18990.14|10
1639717560000|2021-12-17 05:06:00|19110.16|18990.16|19108.68|18988.68|19111.08|18991.08|19108.68|18988.68|10
1639717570000|2021-12-17 05:06:10|19108.45|18988.45|19104.82|18984.82|19108.45|18988.45|19104.82|18984.82|10
1639717580000|2021-12-17 05:06:20|19104.88|18984.88|19104.47|18984.47|19104.88|18984.88|19104.14|18984.14|10
1639717590000|2021-12-17 05:06:30|19105.45|18985.45|19105.11|18985.11|19105.49|18985.49|19105.11|18985.11|10
1639717600000|2021-12-17 05:06:40|19105.1|18985.1|19104.72|18984.72|19105.77|18985.77|19104.72|18984.72|9
1639717610000|2021-12-17 05:06:50|19104.58|18984.58|19099.59|18979.59|19104.58|18984.58|19099.59|18979.59|10
1639717620000|2021-12-17 05:07:00|19099.76|18979.76|19097.73|18977.73|19099.76|18979.76|19097.73|18977.73|10
1639717630000|2021-12-17 05:07:10|19097.48|18977.48|19095.1|18975.1|19097.48|18977.48|19095.1|18975.1|10
1639717640000|2021-12-17 05:07:20|19094.93|18974.93|19095.01|18975.01|19095.01|18975.01|19094.01|18974.01|10
1639717650000|2021-12-17 05:07:30|19095.26|18975.26|19095.94|18975.94|19096.72|18976.72|19095.2|18975.2|10
1639717660000|2021-12-17 05:07:40|19095.77|18975.77|19096.12|18976.12|19096.12|18976.12|19095.41|18975.41|9
1639717670000|2021-12-17 05:07:50|19095.69|18975.69|19094.35|18974.35|19096.01|18976.01|19093.95|18973.95|10
1639717680000|2021-12-17 05:08:00|19094.4|18974.4|19095.63|18975.63|19095.63|18975.63|19094.36|18974.36|10
1639717690000|2021-12-17 05:08:10|19095.62|18975.62|19093.92|18973.92|19095.62|18975.62|19093.85|18973.85|10
1639717700000|2021-12-17 05:08:20|19093.73|18973.73|19093.34|18973.34|19093.73|18973.73|19093.28|18973.28|8
1639717710000|2021-12-17 05:08:30|19093.59|18973.59|19093.53|18973.53|19094.53|18974.53|19093.45|18973.45|8
1639717720000|2021-12-17 05:08:40|19093.55|18973.55|19092.84|18972.84|19093.59|18973.59|19091.82|18971.82|10
1639717730000|2021-12-17 05:08:50|19093.22|18973.22|19090.49|18970.49|19094.29|18974.29|19090.49|18970.49|10
1639717740000|2021-12-17 05:09:00|19089.72|18969.72|19090.8|18970.8|19090.8|18970.8|19089.47|18969.47|10
1639717750000|2021-12-17 05:09:10|19090.93|18970.93|19090.18|18970.18|19090.93|18970.93|19090.03|18970.03|10
1639717760000|2021-12-17 05:09:20|19090.34|18970.34|19088.47|18968.47|19090.41|18970.41|19088.47|18968.47|10
1639717770000|2021-12-17 05:09:30|19088.33|18968.33|19086.6|18966.6|19088.33|18968.33|19086.6|18966.6|9
1639717780000|2021-12-17 05:09:40|19086.91|18966.91|19086.69|18966.69|19086.91|18966.91|19086.31|18966.31|8
1639717790000|2021-12-17 05:09:50|19086.09|18966.09|19084.38|18964.38|19086.53|18966.53|19084.11|18964.11|9
1639717800000|2021-12-17 05:10:00|19084.4|18964.4|19084.93|18964.93|19084.93|18964.93|19083.47|18963.47|10
1639717810000|2021-12-17 05:10:10|19085.41|18965.41|19085.72|18965.72|19086.54|18966.54|19085.41|18965.41|10
1639717820000|2021-12-17 05:10:20|19085.81|18965.81|19087.38|18967.38|19087.38|18967.38|19085.81|18965.81|9
1639717830000|2021-12-17 05:10:30|19087.37|18967.37|19088.39|18968.39|19088.45|18968.45|19087.13|18967.13|9
1639717840000|2021-12-17 05:10:40|19088.12|18968.12|19087.69|18967.69|19089.05|18969.05|19087.69|18967.69|8
1639717850000|2021-12-17 05:10:50|19087.74|18967.74|19088.01|18968.01|19088.01|18968.01|19087.01|18967.01|10
1639717860000|2021-12-17 05:11:00|19088.63|18968.63|19087.02|18967.02|19089.82|18969.82|19086.78|18966.78|10
1639717870000|2021-12-17 05:11:10|19086.77|18966.77|19088.33|18968.33|19088.33|18968.33|19086.55|18966.55|10
1639717880000|2021-12-17 05:11:20|19088.5|18968.5|19088.36|18968.36|19089.65|18969.65|19088.2|18968.2|10
1639717890000|2021-12-17 05:11:30|19088.35|18968.35|19087.8|18967.8|19088.45|18968.45|19087.71|18967.71|10
1639717900000|2021-12-17 05:11:40|19087.6|18967.6|19083.82|18963.82|19087.6|18967.6|19083.63|18963.63|9
1639717910000|2021-12-17 05:11:50|19083.53|18963.53|19081.84|18961.84|19083.53|18963.53|19081.84|18961.84|10
1639717920000|2021-12-17 05:12:00|19081.61|18961.61|19081.01|18961.01|19081.76|18961.76|19081.01|18961.01|10
1639717930000|2021-12-17 05:12:10|19080.89|18960.89|19078.85|18958.85|19080.89|18960.89|19078.85|18958.85|10
1639717940000|2021-12-17 05:12:20|19078.84|18958.84|19078.62|18958.62|19078.84|18958.84|19078.42|18958.42|9
1639717950000|2021-12-17 05:12:30|19078.4|18958.4|19079.29|18959.29|19079.29|18959.29|19078.23|18958.23|8
1639717960000|2021-12-17 05:12:40|19079.28|18959.28|19078.73|18958.73|19079.33|18959.33|19078.25|18958.25|10
1639717970000|2021-12-17 05:12:50|19080.29|18960.29|19080.65|18960.65|19081.28|18961.28|19080.26|18960.26|10
1639717980000|2021-12-17 05:13:00|19080|18960|19077.12|18957.12|19080|18960|19077.12|18957.12|8
1639717990000|2021-12-17 05:13:10|19077.53|18957.53|19076.17|18956.17|19077.53|18957.53|19076.09|18956.09|8
1639718000000|2021-12-17 05:13:20|19076.16|18956.16|19077.36|18957.36|19077.36|18957.36|19076.16|18956.16|10
1639718010000|2021-12-17 05:13:30|19077.68|18957.68|19079.8|18959.8|19079.91|18959.91|19077.67|18957.67|10
1639718020000|2021-12-17 05:13:40|19079.9|18959.9|19080.05|18960.05|19080.63|18960.63|19079.9|18959.9|10
1639718030000|2021-12-17 05:13:50|19080.57|18960.57|19082.3|18962.3|19082.36|18962.36|19080.57|18960.57|9
1639718040000|2021-12-17 05:14:00|19082.73|18962.73|19080.81|18960.81|19083.15|18963.15|19080.81|18960.81|9
1639718050000|2021-12-17 05:14:10|19081.11|18961.11|19080.63|18960.63|19081.27|18961.27|19080.63|18960.63|10
1639718060000|2021-12-17 05:14:20|19080.52|18960.52|19081.19|18961.19|19081.19|18961.19|19080.29|18960.29|10
1639718070000|2021-12-17 05:14:30|19082.38|18962.38|19082.67|18962.67|19083.08|18963.08|19082.32|18962.32|10
1639718080000|2021-12-17 05:14:40|19083.16|18963.16|19083.5|18963.5|19084.03|18964.03|19082.8|18962.8|10
1639718090000|2021-12-17 05:14:50|19084.63|18964.63|19086.05|18966.05|19086.15|18966.15|19084.24|18964.24|7
1639718100000|2021-12-17 05:15:00|19085.89|18965.89|19080.67|18960.67|19085.89|18965.89|19080.67|18960.67|10
1639718110000|2021-12-17 05:15:10|19080.11|18960.11|19075.71|18955.71|19080.11|18960.11|19075.71|18955.71|10
1639718120000|2021-12-17 05:15:20|19075.41|18955.41|19073.81|18953.81|19075.61|18955.61|19073.81|18953.81|9
1639718130000|2021-12-17 05:15:30|19074.11|18954.11|19077.25|18957.25|19077.25|18957.25|19073.14|18953.14|9
1639718140000|2021-12-17 05:15:40|19076.96|18956.96|19077.97|18957.97|19077.97|18957.97|19076.96|18956.96|10
1639718150000|2021-12-17 05:15:50|19078.88|18958.88|19084.02|18964.02|19084.02|18964.02|19078.88|18958.88|9
1639718160000|2021-12-17 05:16:00|19083.72|18963.72|19083.69|18963.69|19085|18965|19083.69|18963.69|10
1639718170000|2021-12-17 05:16:10|19083.87|18963.87|19087.31|18967.31|19087.31|18967.31|19083.85|18963.85|8
1639718180000|2021-12-17 05:16:20|19087.27|18967.27|19090.64|18970.64|19090.64|18970.64|19087.27|18967.27|9
1639718190000|2021-12-17 05:16:30|19090.72|18970.72|19093.91|18973.91|19093.91|18973.91|19090.72|18970.72|9
1639718200000|2021-12-17 05:16:40|19093.39|18973.39|19092.79|18972.79|19093.5|18973.5|19092.79|18972.79|10
1639718210000|2021-12-17 05:16:50|19092.52|18972.52|19095.08|18975.08|19095.38|18975.38|19092.52|18972.52|10
1639718220000|2021-12-17 05:17:00|19095.32|18975.32|19094.14|18974.14|19095.53|18975.53|19093.77|18973.77|10
1639718230000|2021-12-17 05:17:10|19094.05|18974.05|19093.45|18973.45|19094.11|18974.11|19093.45|18973.45|9
1639718240000|2021-12-17 05:17:20|19093.23|18973.23|19091.98|18971.98|19093.23|18973.23|19091.98|18971.98|10
1639718250000|2021-12-17 05:17:30|19091.99|18971.99|19092.66|18972.66|19092.68|18972.68|19091.94|18971.94|10
1639718260000|2021-12-17 05:17:40|19093.77|18973.77|19095.61|18975.61|19095.61|18975.61|19093.77|18973.77|10
1639718270000|2021-12-17 05:17:50|19095.92|18975.92|19097.47|18977.47|19097.66|18977.66|19095.92|18975.92|10
1639718280000|2021-12-17 05:18:00|19097.31|18977.31|19098.01|18978.01|19098.01|18978.01|19097.31|18977.31|7
1639718290000|2021-12-17 05:18:10|19098.32|18978.32|19097.97|18977.97|19098.32|18978.32|19097.97|18977.97|9
1639718300000|2021-12-17 05:18:20|19097.62|18977.62|19097.46|18977.46|19097.62|18977.62|19096.74|18976.74|10
1639718310000|2021-12-17 05:18:30|19097.53|18977.53|19098.04|18978.04|19098.25|18978.25|19097.53|18977.53|10
1639718320000|2021-12-17 05:18:40|19098.02|18978.02|19098.69|18978.69|19098.81|18978.81|19097.88|18977.88|9
1639718330000|2021-12-17 05:18:50|19098.53|18978.53|19097.11|18977.11|19098.53|18978.53|19096.81|18976.81|9
1639718340000|2021-12-17 05:19:00|19097.23|18977.23|19098.38|18978.38|19098.38|18978.38|19097.04|18977.04|10
1639718350000|2021-12-17 05:19:10|19098.73|18978.73|19092.85|18972.85|19098.76|18978.76|19092.85|18972.85|10
1639718360000|2021-12-17 05:19:20|19092.47|18972.47|19086.43|18966.43|19092.47|18972.47|19086.43|18966.43|10
1639718370000|2021-12-17 05:19:30|19085.5|18965.5|19081.74|18961.74|19085.5|18965.5|19081.74|18961.74|10
1639718380000|2021-12-17 05:19:40|19081.68|18961.68|19081.66|18961.66|19081.68|18961.68|19080.69|18960.69|10
1639718390000|2021-12-17 05:19:50|19081.9|18961.9|19083.71|18963.71|19083.95|18963.95|19081.9|18961.9|10
1639718400000|2021-12-17 05:20:00|19083.94|18963.94|19082.67|18962.67|19083.94|18963.94|19082.49|18962.49|10
1639718410000|2021-12-17 05:20:10|19082.79|18962.79|19081.47|18961.47|19082.79|18962.79|19081.47|18961.47|10
1639718420000|2021-12-17 05:20:20|19081.39|18961.39|19081.45|18961.45|19081.83|18961.83|19081.39|18961.39|10
1639718430000|2021-12-17 05:20:30|19081.57|18961.57|19081.78|18961.78|19081.78|18961.78|19081.42|18961.42|10
1639718440000|2021-12-17 05:20:40|19081.82|18961.82|19081.42|18961.42|19081.82|18961.82|19081.37|18961.37|10
1639718450000|2021-12-17 05:20:50|19081.54|18961.54|19081.1|18961.1|19081.54|18961.54|19080.89|18960.89|9
1639718460000|2021-12-17 05:21:00|19081.28|18961.28|19081.83|18961.83|19081.83|18961.83|19080.92|18960.92|10
1639718470000|2021-12-17 05:21:10|19082.01|18962.01|19079.41|18959.41|19082.64|18962.64|19079.41|18959.41|10
1639718480000|2021-12-17 05:21:20|19078.62|18958.62|19076.83|18956.83|19078.74|18958.74|19076.2|18956.2|10
1639718490000|2021-12-17 05:21:30|19076.64|18956.64|19076.06|18956.06|19077.21|18957.21|19076.05|18956.05|10
1639718500000|2021-12-17 05:21:40|19076.19|18956.19|19077.24|18957.24|19077.24|18957.24|19076.19|18956.19|9
1639718510000|2021-12-17 05:21:50|19077.04|18957.04|19076.74|18956.74|19077.44|18957.44|19076.74|18956.74|10
1639718520000|2021-12-17 05:22:00|19076.72|18956.72|19074.67|18954.67|19076.72|18956.72|19074.67|18954.67|8
1639718530000|2021-12-17 05:22:10|19074.57|18954.57|19069.52|18949.52|19074.57|18954.57|19069.52|18949.52|10
1639718540000|2021-12-17 05:22:20|19069.31|18949.31|19062.26|18942.26|19069.31|18949.31|19061.99|18941.99|10
1639718550000|2021-12-17 05:22:30|19062.4|18942.4|19060.3|18940.3|19062.42|18942.42|19060.29|18940.29|9
1639718560000|2021-12-17 05:22:40|19060.38|18940.38|19059.28|18939.28|19060.38|18940.38|19059.17|18939.17|9
1639718570000|2021-12-17 05:22:50|19057.95|18937.95|19058.01|18938.01|19058.72|18938.72|19057.24|18937.24|10
1639718580000|2021-12-17 05:23:00|19057.75|18937.75|19056.83|18936.83|19058.62|18938.62|19056.83|18936.83|9
1639718590000|2021-12-17 05:23:10|19056.75|18936.75|19057.62|18937.62|19058.16|18938.16|19056.59|18936.59|10
1639718600000|2021-12-17 05:23:20|19057.59|18937.59|19059.56|18939.56|19059.56|18939.56|19057.44|18937.44|10
1639718610000|2021-12-17 05:23:30|19059.54|18939.54|19060.06|18940.06|19060.38|18940.38|19059.54|18939.54|9
1639718620000|2021-12-17 05:23:40|19060.3|18940.3|19058.18|18938.18|19060.3|18940.3|19058.18|18938.18|10
1639718630000|2021-12-17 05:23:50|19057.76|18937.76|19053.15|18933.15|19057.76|18937.76|19053.15|18933.15|10
1639718640000|2021-12-17 05:24:00|19052.7|18932.7|19046.99|18926.99|19052.7|18932.7|19046.54|18926.54|10
1639718650000|2021-12-17 05:24:10|19044.64|18924.64|19039.9|18919.9|19044.64|18924.64|19039.7|18919.7|9
1639718660000|2021-12-17 05:24:20|19039.81|18919.81|19041.58|18921.58|19041.58|18921.58|19039.17|18919.17|8
1639718670000|2021-12-17 05:24:30|19041.16|18921.16|19040.06|18920.06|19041.18|18921.18|19040.06|18920.06|10
1639718680000|2021-12-17 05:24:40|19039.4|18919.4|19038.88|18918.88|19039.72|18919.72|19038.61|18918.61|9
1639718690000|2021-12-17 05:24:50|19039.57|18919.57|19040.23|18920.23|19040.44|18920.44|19039.25|18919.25|9
1639718700000|2021-12-17 05:25:00|19040.48|18920.48|19040.52|18920.52|19040.77|18920.77|19039.62|18919.62|10
1639718710000|2021-12-17 05:25:10|19041.34|18921.34|19042.05|18922.05|19042.1|18922.1|19041.34|18921.34|10
1639718720000|2021-12-17 05:25:20|19042.06|18922.06|19042.65|18922.65|19043.46|18923.46|19041.86|18921.86|10
1639718730000|2021-12-17 05:25:30|19043.02|18923.02|19044.73|18924.73|19044.73|18924.73|19043.02|18923.02|10
1639718740000|2021-12-17 05:25:40|19044.72|18924.72|19044.92|18924.92|19045.17|18925.17|19044.72|18924.72|9
1639718750000|2021-12-17 05:25:50|19044.73|18924.73|19045.61|18925.61|19045.61|18925.61|19044.73|18924.73|10
1639718760000|2021-12-17 05:26:00|19045.55|18925.55|19047.86|18927.86|19047.86|18927.86|19045.55|18925.55|9
1639718770000|2021-12-17 05:26:10|19048.29|18928.29|19049.19|18929.19|19049.75|18929.75|19048.29|18928.29|10
1639718780000|2021-12-17 05:26:20|19048.81|18928.81|19048.29|18928.29|19049.97|18929.97|19047.7|18927.7|10
1639718790000|2021-12-17 05:26:30|19048.24|18928.24|19049.29|18929.29|19049.48|18929.48|19048.17|18928.17|10
1639718800000|2021-12-17 05:26:40|19049.11|18929.11|19050.22|18930.22|19050.22|18930.22|19048.97|18928.97|10
1639718810000|2021-12-17 05:26:50|19050.08|18930.08|19050.7|18930.7|19050.7|18930.7|19050.08|18930.08|10
1639718820000|2021-12-17 05:27:00|19050.69|18930.69|19050.61|18930.61|19050.81|18930.81|19050.1|18930.1|10
1639718830000|2021-12-17 05:27:10|19050.98|18930.98|19056.78|18936.78|19056.78|18936.78|19050.98|18930.98|10
1639718840000|2021-12-17 05:27:20|19057.17|18937.17|19064.14|18944.14|19064.14|18944.14|19057.17|18937.17|9
1639718850000|2021-12-17 05:27:30|19065.99|18945.99|19072.85|18952.85|19072.85|18952.85|19065.99|18945.99|10
1639718860000|2021-12-17 05:27:40|19073.06|18953.06|19076.78|18956.78|19076.78|18956.78|19073.06|18953.06|8
1639718870000|2021-12-17 05:27:50|19076.54|18956.54|19079.41|18959.41|19079.41|18959.41|19076.54|18956.54|10
1639718880000|2021-12-17 05:28:00|19080.5|18960.5|19080.58|18960.58|19081.08|18961.08|19080.33|18960.33|10
1639718890000|2021-12-17 05:28:10|19080.68|18960.68|19083.89|18963.89|19083.89|18963.89|19080.68|18960.68|10
1639718900000|2021-12-17 05:28:20|19084.25|18964.25|19088.09|18968.09|19088.09|18968.09|19084.25|18964.25|10
1639718910000|2021-12-17 05:28:30|19087.97|18967.97|19088.3|18968.3|19088.75|18968.75|19087.65|18967.65|10
1639718920000|2021-12-17 05:28:40|19088.37|18968.37|19088.53|18968.53|19089.01|18969.01|19087.9|18967.9|8
1639718930000|2021-12-17 05:28:50|19089.07|18969.07|19089.21|18969.21|19089.21|18969.21|19088.31|18968.31|10
1639718940000|2021-12-17 05:29:00|19089.07|18969.07|19088.46|18968.46|19089.16|18969.16|19088.45|18968.45|8
1639718950000|2021-12-17 05:29:10|19088.66|18968.66|19087.92|18967.92|19088.66|18968.66|19087.58|18967.58|10
1639718960000|2021-12-17 05:29:20|19087.39|18967.39|19084.7|18964.7|19087.89|18967.89|19084.7|18964.7|10
1639718970000|2021-12-17 05:29:30|19084.44|18964.44|19083.28|18963.28|19084.44|18964.44|19082.9|18962.9|10
1639718980000|2021-12-17 05:29:40|19083.71|18963.71|19083.92|18963.92|19085.41|18965.41|19082.78|18962.78|10
1639718990000|2021-12-17 05:29:50|19084.07|18964.07|19083.1|18963.1|19084.07|18964.07|19082.69|18962.69|10
1639719000000|2021-12-17 05:30:00|19083.92|18963.92|19089.83|18969.83|19089.83|18969.83|19083.92|18963.92|10
1639719010000|2021-12-17 05:30:10|19090.02|18970.02|19092.8|18972.8|19092.91|18972.91|19088.91|18968.91|10
1639719020000|2021-12-17 05:30:20|19092.87|18972.87|19092.73|18972.73|19093.61|18973.61|19092.56|18972.56|10
1639719030000|2021-12-17 05:30:30|19092.94|18972.94|19093.04|18973.04|19093.85|18973.85|19092.39|18972.39|10
1639719040000|2021-12-17 05:30:40|19093.09|18973.09|19091.72|18971.72|19093.09|18973.09|19091.44|18971.44|9
1639719050000|2021-12-17 05:30:50|19091.8|18971.8|19090.04|18970.04|19092.55|18972.55|19090.04|18970.04|10
1639719060000|2021-12-17 05:31:00|19090.19|18970.19|19089.19|18969.19|19090.3|18970.3|19089.19|18969.19|9
1639719070000|2021-12-17 05:31:10|19089.15|18969.15|19088.07|18968.07|19089.15|18969.15|19088.07|18968.07|10
1639719080000|2021-12-17 05:31:20|19088.25|18968.25|19088.57|18968.57|19088.57|18968.57|19088.25|18968.25|8
1639719090000|2021-12-17 05:31:30|19087.98|18967.98|19087.65|18967.65|19087.98|18967.98|19087.2|18967.2|10
1639719100000|2021-12-17 05:31:40|19087.36|18967.36|19086.08|18966.08|19087.37|18967.37|19086.08|18966.08|9
1639719110000|2021-12-17 05:31:50|19085.84|18965.84|19082.44|18962.44|19085.84|18965.84|19082.44|18962.44|10
1639719120000|2021-12-17 05:32:00|19082.95|18962.95|19079.87|18959.87|19082.97|18962.97|19079.87|18959.87|10
1639719130000|2021-12-17 05:32:10|19079.83|18959.83|19078.24|18958.24|19079.83|18959.83|19078.22|18958.22|8
1639719140000|2021-12-17 05:32:20|19078.29|18958.29|19078.89|18958.89|19080.67|18960.67|19078.29|18958.29|9
1639719150000|2021-12-17 05:32:30|19078.95|18958.95|19074.85|18954.85|19079.01|18959.01|19074.85|18954.85|9
1639719160000|2021-12-17 05:32:40|19074.86|18954.86|19072.09|18952.09|19074.86|18954.86|19072.09|18952.09|10
1639719170000|2021-12-17 05:32:50|19071.91|18951.91|19071.72|18951.72|19072.21|18952.21|19071.43|18951.43|10
1639719180000|2021-12-17 05:33:00|19071.11|18951.11|19069.81|18949.81|19071.11|18951.11|19069.63|18949.63|10
1639719190000|2021-12-17 05:33:10|19067.14|18947.14|19066.61|18946.61|19067.16|18947.16|19066.49|18946.49|10
1639719200000|2021-12-17 05:33:20|19066.43|18946.43|19064.12|18944.12|19066.45|18946.45|19064.12|18944.12|9
1639719210000|2021-12-17 05:33:30|19064.24|18944.24|19065.01|18945.01|19065.01|18945.01|19064.24|18944.24|9
1639719220000|2021-12-17 05:33:40|19064.62|18944.62|19064.9|18944.9|19064.9|18944.9|19064.23|18944.23|9
1639719230000|2021-12-17 05:33:50|19064.97|18944.97|19062.24|18942.24|19066.16|18946.16|19062.24|18942.24|9
1639719240000|2021-12-17 05:34:00|19062.15|18942.15|19061.39|18941.39|19062.47|18942.47|19060.64|18940.64|10
1639719250000|2021-12-17 05:34:10|19061.15|18941.15|19059.85|18939.85|19061.41|18941.41|19059.85|18939.85|10
1639719260000|2021-12-17 05:34:20|19059.52|18939.52|19058.38|18938.38|19059.52|18939.52|19058.38|18938.38|10
1639719270000|2021-12-17 05:34:30|19058.63|18938.63|19059|18939|19059.8|18939.8|19058.63|18938.63|10
1639719280000|2021-12-17 05:34:40|19058.8|18938.8|19059.62|18939.62|19059.62|18939.62|19058.72|18938.72|9
1639719290000|2021-12-17 05:34:50|19059.86|18939.86|19059.94|18939.94|19060.3|18940.3|19059.86|18939.86|10
1639719300000|2021-12-17 05:35:00|19060.01|18940.01|19061.84|18941.84|19061.84|18941.84|19060.01|18940.01|10
1639719310000|2021-12-17 05:35:10|19061.91|18941.91|19062.73|18942.73|19063.03|18943.03|19061.91|18941.91|9
1639719320000|2021-12-17 05:35:20|19062.99|18942.99|19065.78|18945.78|19065.78|18945.78|19062.99|18942.99|9
1639719330000|2021-12-17 05:35:30|19066.07|18946.07|19067.36|18947.36|19067.36|18947.36|19065.29|18945.29|10
1639719340000|2021-12-17 05:35:40|19067.11|18947.11|19070.38|18950.38|19070.38|18950.38|19067.11|18947.11|9
1639719350000|2021-12-17 05:35:50|19070.3|18950.3|19071.35|18951.35|19072.26|18952.26|19070.3|18950.3|9
1639719360000|2021-12-17 05:36:00|19071.36|18951.36|19074.23|18954.23|19074.23|18954.23|19070.99|18950.99|10
1639719370000|2021-12-17 05:36:10|19074.46|18954.46|19076.25|18956.25|19076.4|18956.4|19074.46|18954.46|9
1639719380000|2021-12-17 05:36:20|19075.37|18955.37|19070.14|18950.14|19075.76|18955.76|19070.14|18950.14|10
1639719390000|2021-12-17 05:36:30|19070.06|18950.06|19067.46|18947.46|19070.06|18950.06|19067.38|18947.38|10
1639719400000|2021-12-17 05:36:40|19066.98|18946.98|19063.31|18943.31|19066.98|18946.98|19063.31|18943.31|9
1639719410000|2021-12-17 05:36:50|19064.02|18944.02|19056.33|18936.33|19064.02|18944.02|19056.33|18936.33|10
1639719420000|2021-12-17 05:37:00|19056.09|18936.09|19055.3|18935.3|19056.86|18936.86|19055.3|18935.3|10
1639719430000|2021-12-17 05:37:10|19055.34|18935.34|19055.54|18935.54|19055.77|18935.77|19054.86|18934.86|8
1639719440000|2021-12-17 05:37:20|19055.29|18935.29|19053.09|18933.09|19055.29|18935.29|19053.04|18933.04|10
1639719450000|2021-12-17 05:37:30|19053.33|18933.33|19051.18|18931.18|19053.38|18933.38|19051.18|18931.18|8
1639719460000|2021-12-17 05:37:40|19050.66|18930.66|19048.57|18928.57|19050.66|18930.66|19048.57|18928.57|10
1639719470000|2021-12-17 05:37:50|19049.65|18929.65|19049.48|18929.48|19049.89|18929.89|19049.34|18929.34|10
1639719480000|2021-12-17 05:38:00|19049.33|18929.33|19048.93|18928.93|19050.78|18930.78|19048.93|18928.93|10
1639719490000|2021-12-17 05:38:10|19049.26|18929.26|19048.69|18928.69|19049.26|18929.26|19047.96|18927.96|10
1639719500000|2021-12-17 05:38:20|19048.44|18928.44|19046.77|18926.77|19048.64|18928.64|19046.77|18926.77|8
1639719510000|2021-12-17 05:38:30|19045.22|18925.22|19043.93|18923.93|19045.38|18925.38|19043.48|18923.48|9
1639719520000|2021-12-17 05:38:40|19043.95|18923.95|19040.5|18920.5|19044.36|18924.36|19040.5|18920.5|9
1639719530000|2021-12-17 05:38:50|19039.91|18919.91|19032.13|18912.13|19039.91|18919.91|19032.13|18912.13|10
1639719540000|2021-12-17 05:39:00|19032.14|18912.14|19030.35|18910.35|19032.26|18912.26|19030.35|18910.35|10
1639719550000|2021-12-17 05:39:10|19030.11|18910.11|19026.12|18906.12|19030.18|18910.18|19026.12|18906.12|10
1639719560000|2021-12-17 05:39:20|19025.93|18905.93|19024.23|18904.23|19026.06|18906.06|19024.07|18904.07|10
1639719570000|2021-12-17 05:39:30|19023.8|18903.8|19025.71|18905.71|19025.71|18905.71|19023.72|18903.72|10
1639719580000|2021-12-17 05:39:40|19025.27|18905.27|19025.54|18905.54|19025.56|18905.56|19024.06|18904.06|9
1639719590000|2021-12-17 05:39:50|19025.21|18905.21|19027.43|18907.43|19028.41|18908.41|19025.21|18905.21|10
1639719600000|2021-12-17 05:40:00|19027.18|18907.18|19026.71|18906.71|19027.24|18907.24|19026.64|18906.64|8
1639719610000|2021-12-17 05:40:10|19026.63|18906.63|19023.4|18903.4|19026.63|18906.63|19023.4|18903.4|9
1639719620000|2021-12-17 05:40:20|19023.85|18903.85|19022.36|18902.36|19023.85|18903.85|19022.36|18902.36|10
1639719630000|2021-12-17 05:40:30|19021.99|18901.99|19023.42|18903.42|19023.42|18903.42|19021.74|18901.74|10
1639719640000|2021-12-17 05:40:40|19023.26|18903.26|19023.37|18903.37|19024.42|18904.42|19023.26|18903.26|10
1639719650000|2021-12-17 05:40:50|19024.2|18904.2|19022.36|18902.36|19024.61|18904.61|19022.36|18902.36|10
1639719660000|2021-12-17 05:41:00|19022.31|18902.31|19020.53|18900.53|19022.4|18902.4|19020.53|18900.53|8
1639719670000|2021-12-17 05:41:10|19020.51|18900.51|19018.87|18898.87|19020.51|18900.51|19018.54|18898.54|9
1639719680000|2021-12-17 05:41:20|19018.98|18898.98|19013.6|18893.6|19018.98|18898.98|19013.6|18893.6|10
1639719690000|2021-12-17 05:41:30|19013.44|18893.44|19013|18893|19014.59|18894.59|19012.9|18892.9|10
1639719700000|2021-12-17 05:41:40|19013.46|18893.46|19015.53|18895.53|19015.53|18895.53|19013.45|18893.45|9
1639719710000|2021-12-17 05:41:50|19015.21|18895.21|19015.93|18895.93|19015.93|18895.93|19015.02|18895.02|10
1639719720000|2021-12-17 05:42:00|19016.01|18896.01|19016.25|18896.25|19016.44|18896.44|19015.15|18895.15|9
1639719730000|2021-12-17 05:42:10|19016.01|18896.01|19022.74|18902.74|19022.74|18902.74|19015.85|18895.85|10
1639719740000|2021-12-17 05:42:20|19022.41|18902.41|19020.69|18900.69|19023.2|18903.2|19020.69|18900.69|10
1639719750000|2021-12-17 05:42:30|19020.31|18900.31|19017.69|18897.69|19020.31|18900.31|19017.21|18897.21|10
1639719760000|2021-12-17 05:42:40|19017.86|18897.86|19015.79|18895.79|19017.86|18897.86|19015.29|18895.29|9
1639719770000|2021-12-17 05:42:50|19015.23|18895.23|19014.32|18894.32|19015.23|18895.23|19014.31|18894.31|10
1639719780000|2021-12-17 05:43:00|19014.2|18894.2|19015.14|18895.14|19015.43|18895.43|19014.2|18894.2|10
1639719790000|2021-12-17 05:43:10|19015.69|18895.69|19016.17|18896.17|19016.72|18896.72|19015.64|18895.64|9
1639719800000|2021-12-17 05:43:20|19016.37|18896.37|19016|18896|19016.96|18896.96|19015.99|18895.99|10
1639719810000|2021-12-17 05:43:30|19016.18|18896.18|19014.99|18894.99|19016.45|18896.45|19014.78|18894.78|10
1639719820000|2021-12-17 05:43:40|19015.67|18895.67|19013.94|18893.94|19015.67|18895.67|19013.94|18893.94|10
1639719830000|2021-12-17 05:43:50|19013.39|18893.39|19014.52|18894.52|19014.52|18894.52|19013.39|18893.39|9
1639719840000|2021-12-17 05:44:00|19014.64|18894.64|19011.84|18891.84|19014.64|18894.64|19011.84|18891.84|10
1639719850000|2021-12-17 05:44:10|19011.75|18891.75|19011.96|18891.96|19012.14|18892.14|19011.71|18891.71|10
1639719860000|2021-12-17 05:44:20|19011.64|18891.64|19009.57|18889.57|19011.64|18891.64|19009.57|18889.57|9
1639719870000|2021-12-17 05:44:30|19009.61|18889.61|19006.68|18886.68|19009.8|18889.8|19006.68|18886.68|10
1639719880000|2021-12-17 05:44:40|19006.37|18886.37|18999.82|18879.82|19006.37|18886.37|18999.82|18879.82|10
1639719890000|2021-12-17 05:44:50|19000.34|18880.34|18999.81|18879.81|19000.34|18880.34|18997.75|18877.75|10
1639719900000|2021-12-17 05:45:00|18999.95|18879.95|19000.98|18880.98|19001.48|18881.48|18999.95|18879.95|10
1639719910000|2021-12-17 05:45:10|19001.12|18881.12|19001.74|18881.74|19002.59|18882.59|19001.12|18881.12|10
1639719920000|2021-12-17 05:45:20|19002.12|18882.12|18999.49|18879.49|19002.12|18882.12|18999.49|18879.49|9
1639719930000|2021-12-17 05:45:30|18999.22|18879.22|18993.69|18873.69|18999.22|18879.22|18993.69|18873.69|10
1639719940000|2021-12-17 05:45:40|18993.42|18873.42|18992.88|18872.88|18994.09|18874.09|18992.24|18872.24|10
1639719950000|2021-12-17 05:45:50|18992.47|18872.47|18994.53|18874.53|18994.53|18874.53|18992.47|18872.47|9
1639719960000|2021-12-17 05:46:00|18994.91|18874.91|18997.67|18877.67|18997.7|18877.7|18994.91|18874.91|9
1639719970000|2021-12-17 05:46:10|18997.62|18877.62|18998.4|18878.4|18998.59|18878.59|18997.62|18877.62|10
1639719980000|2021-12-17 05:46:20|18999.06|18879.06|19000.89|18880.89|19000.89|18880.89|18999.06|18879.06|9
1639719990000|2021-12-17 05:46:30|19000.91|18880.91|19001.7|18881.7|19001.7|18881.7|19000.91|18880.91|10
1639720000000|2021-12-17 05:46:40|19001.96|18881.96|19007.07|18887.07|19007.07|18887.07|19001.91|18881.91|9
1639720010000|2021-12-17 05:46:50|19007.18|18887.18|19007.46|18887.46|19007.83|18887.83|19007.18|18887.18|8
1639720020000|2021-12-17 05:47:00|19006.56|18886.56|19007.9|18887.9|19007.9|18887.9|19006.18|18886.18|10
1639720030000|2021-12-17 05:47:10|19008.15|18888.15|19009.09|18889.09|19009.09|18889.09|19007.39|18887.39|10
1639720040000|2021-12-17 05:47:20|19009.28|18889.28|19011.67|18891.67|19011.67|18891.67|19009.28|18889.28|10
1639720050000|2021-12-17 05:47:30|19011.69|18891.69|19013.37|18893.37|19013.37|18893.37|19011.64|18891.64|8
1639720060000|2021-12-17 05:47:40|19013.83|18893.83|19013.95|18893.95|19015.03|18895.03|19013.82|18893.82|9
1639720070000|2021-12-17 05:47:50|19013.99|18893.99|19015.12|18895.12|19015.12|18895.12|19013.63|18893.63|10
1639720080000|2021-12-17 05:48:00|19015.14|18895.14|19016.58|18896.58|19016.58|18896.58|19014.72|18894.72|10
1639720090000|2021-12-17 05:48:10|19016.73|18896.73|19017|18897|19017.05|18897.05|19016.34|18896.34|10
1639720100000|2021-12-17 05:48:20|19017.05|18897.05|19018.22|18898.22|19018.22|18898.22|19017.05|18897.05|8
1639720110000|2021-12-17 05:48:30|19018.32|18898.32|19018.95|18898.95|19020.19|18900.19|19018.32|18898.32|9
1639720120000|2021-12-17 05:48:40|19019.01|18899.01|19019|18899|19019.47|18899.47|19018.83|18898.83|9
1639720130000|2021-12-17 05:48:50|19019.36|18899.36|19020.66|18900.66|19020.79|18900.79|19019.36|18899.36|10
1639720140000|2021-12-17 05:49:00|19021.48|18901.48|19019.49|18899.49|19021.48|18901.48|19019.46|18899.46|10
1639720150000|2021-12-17 05:49:10|19019.18|18899.18|19019.14|18899.14|19019.33|18899.33|19019.01|18899.01|8
1639720160000|2021-12-17 05:49:20|19019.59|18899.59|19020.5|18900.5|19020.89|18900.89|19019.59|18899.59|9
1639720170000|2021-12-17 05:49:30|19020.42|18900.42|19022.37|18902.37|19023.55|18903.55|19020.42|18900.42|9
1639720180000|2021-12-17 05:49:40|19022.46|18902.46|19022.09|18902.09|19022.85|18902.85|19021.28|18901.28|10
1639720190000|2021-12-17 05:49:50|19022.15|18902.15|19015.48|18895.48|19022.15|18902.15|19015.48|18895.48|9
1639720200000|2021-12-17 05:50:00|19015.6|18895.6|19012.15|18892.15|19015.6|18895.6|19012.15|18892.15|9
1639720210000|2021-12-17 05:50:10|19011.75|18891.75|19009.78|18889.78|19011.75|18891.75|19009.51|18889.51|10
1639720220000|2021-12-17 05:50:20|19008.89|18888.89|19009.15|18889.15|19009.17|18889.17|19008.6|18888.6|10
1639720230000|2021-12-17 05:50:30|19009.12|18889.12|19009.83|18889.83|19009.83|18889.83|19009.12|18889.12|10
1639720240000|2021-12-17 05:50:40|19010.7|18890.7|19011.82|18891.82|19011.82|18891.82|19010.7|18890.7|10
1639720250000|2021-12-17 05:50:50|19011.65|18891.65|19012.44|18892.44|19012.54|18892.54|19011.65|18891.65|10
1639720260000|2021-12-17 05:51:00|19012.54|18892.54|19014.64|18894.64|19014.64|18894.64|19012.54|18892.54|8
1639720270000|2021-12-17 05:51:10|19014.8|18894.8|19015.2|18895.2|19015.2|18895.2|19014.75|18894.75|9
1639720280000|2021-12-17 05:51:20|19015.25|18895.25|19014.3|18894.3|19015.49|18895.49|19014.14|18894.14|8
1639720290000|2021-12-17 05:51:30|19014.21|18894.21|19013.8|18893.8|19014.28|18894.28|19013.8|18893.8|7
1639720300000|2021-12-17 05:51:40|19013.67|18893.67|19012.87|18892.87|19013.67|18893.67|19012.59|18892.59|9
1639720310000|2021-12-17 05:51:50|19012.41|18892.41|19011.59|18891.59|19012.49|18892.49|19011.53|18891.53|10
1639720320000|2021-12-17 05:52:00|19011.3|18891.3|19009.18|18889.18|19011.37|18891.37|19008.7|18888.7|10
1639720330000|2021-12-17 05:52:10|19008.86|18888.86|19008.44|18888.44|19008.86|18888.86|19007.65|18887.65|9
1639720340000|2021-12-17 05:52:20|19008.03|18888.03|19007.72|18887.72|19008.03|18888.03|19007.13|18887.13|8
1639720350000|2021-12-17 05:52:30|19007.79|18887.79|19008.36|18888.36|19008.53|18888.53|19007.79|18887.79|8
1639720360000|2021-12-17 05:52:40|19008.37|18888.37|19009.05|18889.05|19009.28|18889.28|19008.37|18888.37|9
1639720370000|2021-12-17 05:52:50|19009.13|18889.13|19009.97|18889.97|19009.97|18889.97|19008.96|18888.96|10
1639720380000|2021-12-17 05:53:00|19010.05|18890.05|19010.55|18890.55|19010.55|18890.55|19010.05|18890.05|10
1639720390000|2021-12-17 05:53:10|19010.48|18890.48|19009.07|18889.07|19010.48|18890.48|19009.07|18889.07|8
1639720400000|2021-12-17 05:53:20|19008.96|18888.96|19009.12|18889.12|19009.22|18889.22|19008.28|18888.28|10
1639720410000|2021-12-17 05:53:30|19009.13|18889.13|19012.49|18892.49|19012.49|18892.49|19008.88|18888.88|10
1639720420000|2021-12-17 05:53:40|19012.4|18892.4|19014.72|18894.72|19014.72|18894.72|19012.4|18892.4|9
1639720430000|2021-12-17 05:53:50|19014.79|18894.79|19016.53|18896.53|19016.53|18896.53|19014.79|18894.79|10
1639720440000|2021-12-17 05:54:00|19016.66|18896.66|19020.44|18900.44|19020.44|18900.44|19016.66|18896.66|10
1639720450000|2021-12-17 05:54:10|19020.53|18900.53|19023.78|18903.78|19023.78|18903.78|19020.53|18900.53|9
1639720460000|2021-12-17 05:54:20|19023.72|18903.72|19023.72|18903.72|19023.92|18903.92|19023.69|18903.69|9
1639720470000|2021-12-17 05:54:30|19023.88|18903.88|19024.03|18904.03|19024.03|18904.03|19023.73|18903.73|7
1639720480000|2021-12-17 05:54:40|19023.87|18903.87|19026.1|18906.1|19026.27|18906.27|19023.87|18903.87|10
1639720490000|2021-12-17 05:54:50|19026.08|18906.08|19030.35|18910.35|19030.35|18910.35|19026.08|18906.08|9
1639720500000|2021-12-17 05:55:00|19030.51|18910.51|19033.49|18913.49|19033.49|18913.49|19030.51|18910.51|9
1639720510000|2021-12-17 05:55:10|19032.89|18912.89|19035.31|18915.31|19035.31|18915.31|19032.89|18912.89|10
1639720520000|2021-12-17 05:55:20|19035.3|18915.3|19035.5|18915.5|19035.53|18915.53|19035.05|18915.05|10
1639720530000|2021-12-17 05:55:30|19035.85|18915.85|19037.79|18917.79|19037.79|18917.79|19035.85|18915.85|9
1639720540000|2021-12-17 05:55:40|19038.87|18918.87|19037.02|18917.02|19038.87|18918.87|19037.02|18917.02|10
1639720550000|2021-12-17 05:55:50|19036.97|18916.97|19034.25|18914.25|19037.09|18917.09|19034.25|18914.25|10
1639720560000|2021-12-17 05:56:00|19034.27|18914.27|19034.27|18914.27|19034.73|18914.73|19034.27|18914.27|10
1639720570000|2021-12-17 05:56:10|19034.3|18914.3|19034.27|18914.27|19035.25|18915.25|19034.21|18914.21|9
1639720580000|2021-12-17 05:56:20|19034.17|18914.17|19039.65|18919.65|19039.65|18919.65|19034.17|18914.17|9
1639720590000|2021-12-17 05:56:30|19040.12|18920.12|19039.71|18919.71|19040.39|18920.39|19039.61|18919.61|10
1639720600000|2021-12-17 05:56:40|19040.1|18920.1|19037.28|18917.28|19040.1|18920.1|19037.28|18917.28|9
1639720610000|2021-12-17 05:56:50|19036.87|18916.87|19035.81|18915.81|19037.89|18917.89|19035.81|18915.81|10
1639720620000|2021-12-17 05:57:00|19035.72|18915.72|19034.93|18914.93|19035.72|18915.72|19034.93|18914.93|9
1639720630000|2021-12-17 05:57:10|19034.72|18914.72|19035.36|18915.36|19035.4|18915.4|19034.72|18914.72|8
1639720640000|2021-12-17 05:57:20|19035.55|18915.55|19036.42|18916.42|19036.42|18916.42|19035.55|18915.55|7
1639720650000|2021-12-17 05:57:30|19036.48|18916.48|19037.57|18917.57|19037.59|18917.59|19036.46|18916.46|10
1639720660000|2021-12-17 05:57:40|19037.68|18917.68|19038.21|18918.21|19038.21|18918.21|19037.68|18917.68|8
1639720670000|2021-12-17 05:57:50|19038.39|18918.39|19040.77|18920.77|19040.77|18920.77|19038.39|18918.39|10
1639720680000|2021-12-17 05:58:00|19041.19|18921.19|19041.92|18921.92|19041.92|18921.92|19040.82|18920.82|9
1639720690000|2021-12-17 05:58:10|19042.25|18922.25|19043.57|18923.57|19043.59|18923.59|19042.25|18922.25|9
1639720700000|2021-12-17 05:58:20|19043.69|18923.69|19043.89|18923.89|19044.32|18924.32|19043.69|18923.69|9
1639720710000|2021-12-17 05:58:30|19043.9|18923.9|19045.63|18925.63|19045.63|18925.63|19043.86|18923.86|9
1639720720000|2021-12-17 05:58:40|19046.08|18926.08|19047.07|18927.07|19047.32|18927.32|19046.08|18926.08|7
1639720730000|2021-12-17 05:58:50|19046.61|18926.61|19049.76|18929.76|19049.76|18929.76|19046.3|18926.3|10
1639720740000|2021-12-17 05:59:00|19049.44|18929.44|19050.72|18930.72|19050.72|18930.72|19049.44|18929.44|8
1639720750000|2021-12-17 05:59:10|19050.49|18930.49|19049.83|18929.83|19050.56|18930.56|19049.82|18929.82|9
1639720760000|2021-12-17 05:59:20|19049.78|18929.78|19050.6|18930.6|19050.6|18930.6|19049.78|18929.78|10
1639720770000|2021-12-17 05:59:30|19050.32|18930.32|19047.07|18927.07|19050.37|18930.37|19047.07|18927.07|10
1639720780000|2021-12-17 05:59:40|19046.5|18926.5|19048.41|18928.41|19048.52|18928.52|19046.5|18926.5|7
1639720790000|2021-12-17 05:59:50|19048.46|18928.46|19048.1|18928.1|19048.49|18928.49|19047.58|18927.58|10
1639720800000|2021-12-17 06:00:00|19048.36|18928.36|19049.95|18929.95|19050.06|18930.06|19048.36|18928.36|8
1639720810000|2021-12-17 06:00:10|19050.16|18930.16|19049.95|18929.95|19050.42|18930.42|19049.73|18929.73|10
1639720820000|2021-12-17 06:00:20|19049.76|18929.76|19049.7|18929.7|19050.1|18930.1|19049.63|18929.63|10
1639720830000|2021-12-17 06:00:30|19049.35|18929.35|19051.91|18931.91|19051.91|18931.91|19049.35|18929.35|10
1639720840000|2021-12-17 06:00:40|19053.04|18933.04|19052.82|18932.82|19053.51|18933.51|19052.81|18932.81|9
1639720850000|2021-12-17 06:00:50|19052.39|18932.39|19052.55|18932.55|19052.55|18932.55|19051.96|18931.96|9
1639720860000|2021-12-17 06:01:00|19052.45|18932.45|19053.42|18933.42|19053.42|18933.42|19052.06|18932.06|9
1639720870000|2021-12-17 06:01:10|19053.46|18933.46|19056.5|18936.5|19056.5|18936.5|19053.18|18933.18|8
1639720880000|2021-12-17 06:01:20|19056.37|18936.37|19058.58|18938.58|19058.58|18938.58|19056.37|18936.37|8
1639720890000|2021-12-17 06:01:30|19058.92|18938.92|19059.29|18939.29|19059.29|18939.29|19058.77|18938.77|9
1639720900000|2021-12-17 06:01:40|19059.44|18939.44|19060.17|18940.17|19060.17|18940.17|19059.31|18939.31|9
1639720910000|2021-12-17 06:01:50|19060.19|18940.19|19060.36|18940.36|19060.36|18940.36|19060.19|18940.19|4
1639720920000|2021-12-17 06:02:00|19060.48|18940.48|19059.98|18939.98|19060.48|18940.48|19059.8|18939.8|7
1639720930000|2021-12-17 06:02:10|19060.57|18940.57|19060.46|18940.46|19061.01|18941.01|19060.46|18940.46|9
1639720940000|2021-12-17 06:02:20|19059.95|18939.95|19059.15|18939.15|19059.95|18939.95|19059.03|18939.03|10
1639720950000|2021-12-17 06:02:30|19059.09|18939.09|19059.87|18939.87|19059.89|18939.89|19059.09|18939.09|9
1639720960000|2021-12-17 06:02:40|19060.04|18940.04|19059.73|18939.73|19060.52|18940.52|19059.73|18939.73|8
1639720970000|2021-12-17 06:02:50|19059.72|18939.72|19060.66|18940.66|19060.66|18940.66|19059.6|18939.6|9
1639720980000|2021-12-17 06:03:00|19060.7|18940.7|19059.12|18939.12|19061.04|18941.04|19058.9|18938.9|10
1639720990000|2021-12-17 06:03:10|19058.82|18938.82|19058.43|18938.43|19058.82|18938.82|19058.3|18938.3|9
1639721000000|2021-12-17 06:03:20|19059|18939|19057.4|18937.4|19059|18939|19057.4|18937.4|7
1639721010000|2021-12-17 06:03:30|19057.2|18937.2|19054.3|18934.3|19057.2|18937.2|19054.3|18934.3|9
1639721020000|2021-12-17 06:03:40|19053.72|18933.72|19052.08|18932.08|19053.72|18933.72|19052.08|18932.08|9
1639721030000|2021-12-17 06:03:50|19051.76|18931.76|19048.83|18928.83|19051.76|18931.76|19048.83|18928.83|10
1639721040000|2021-12-17 06:04:00|19048.7|18928.7|19046.93|18926.93|19048.7|18928.7|19046.91|18926.91|10
1639721050000|2021-12-17 06:04:10|19046.98|18926.98|19046.61|18926.61|19047.04|18927.04|19046.59|18926.59|6
1639721060000|2021-12-17 06:04:20|19046.59|18926.59|19046.71|18926.71|19047.05|18927.05|19046.43|18926.43|9
1639721070000|2021-12-17 06:04:30|19046.42|18926.42|19047.16|18927.16|19047.89|18927.89|19046.3|18926.3|9
1639721080000|2021-12-17 06:04:40|19047.11|18927.11|19050.61|18930.61|19050.61|18930.61|19047.11|18927.11|10
1639721090000|2021-12-17 06:04:50|19050.67|18930.67|19051.17|18931.17|19051.17|18931.17|19050.56|18930.56|9
1639721100000|2021-12-17 06:05:00|19051.27|18931.27|19052.04|18932.04|19052.04|18932.04|19051.23|18931.23|8
1639721110000|2021-12-17 06:05:10|19052.13|18932.13|19054.69|18934.69|19054.69|18934.69|19052.13|18932.13|8
1639721120000|2021-12-17 06:05:20|19054.68|18934.68|19056.02|18936.02|19056.17|18936.17|19054.68|18934.68|8
1639721130000|2021-12-17 06:05:30|19056.01|18936.01|19056.54|18936.54|19056.58|18936.58|19056.01|18936.01|6
1639721140000|2021-12-17 06:05:40|19057.17|18937.17|19057.86|18937.86|19057.86|18937.86|19057.17|18937.17|5
1639721150000|2021-12-17 06:05:50|19057.95|18937.95|19058.02|18938.02|19058.37|18938.37|19057.95|18937.95|7
1639721160000|2021-12-17 06:06:00|19058.18|18938.18|19059.17|18939.17|19059.17|18939.17|19058.18|18938.18|10
1639721170000|2021-12-17 06:06:10|19058.93|18938.93|19059.12|18939.12|19059.62|18939.62|19058.68|18938.68|10
1639721180000|2021-12-17 06:06:20|19058.7|18938.7|19056.7|18936.7|19058.7|18938.7|19056.7|18936.7|9
1639721190000|2021-12-17 06:06:30|19056.64|18936.64|19056.78|18936.78|19056.78|18936.78|19056.28|18936.28|8
1639721200000|2021-12-17 06:06:40|19056.6|18936.6|19055.54|18935.54|19056.64|18936.64|19055.54|18935.54|8
1639721210000|2021-12-17 06:06:50|19055.63|18935.63|19055.27|18935.27|19055.64|18935.64|19055.27|18935.27|7
1639721220000|2021-12-17 06:07:00|19055.59|18935.59|19052.17|18932.17|19055.59|18935.59|19052.17|18932.17|9
1639721230000|2021-12-17 06:07:10|19050.97|18930.97|19048.82|18928.82|19051.03|18931.03|19048.82|18928.82|10
1639721240000|2021-12-17 06:07:20|19047.94|18927.94|19046.17|18926.17|19047.94|18927.94|19046.06|18926.06|9
1639721250000|2021-12-17 06:07:30|19045.62|18925.62|19043.81|18923.81|19045.62|18925.62|19043.81|18923.81|9
1639721260000|2021-12-17 06:07:40|19043.65|18923.65|19043.35|18923.35|19043.69|18923.69|19043.35|18923.35|9
1639721270000|2021-12-17 06:07:50|19043.59|18923.59|19041.88|18921.88|19043.59|18923.59|19041.88|18921.88|8
1639721280000|2021-12-17 06:08:00|19041.9|18921.9|19040.79|18920.79|19041.92|18921.92|19040.78|18920.78|8
1639721290000|2021-12-17 06:08:10|19040.89|18920.89|19040.68|18920.68|19040.89|18920.89|19040.16|18920.16|10
1639721300000|2021-12-17 06:08:20|19041.18|18921.18|19043.11|18923.11|19043.13|18923.13|19041.18|18921.18|9
1639721310000|2021-12-17 06:08:30|19043.12|18923.12|19044.96|18924.96|19044.98|18924.98|19043.1|18923.1|9
1639721320000|2021-12-17 06:08:40|19045.34|18925.34|19044.81|18924.81|19045.34|18925.34|19044.81|18924.81|8
1639721330000|2021-12-17 06:08:50|19045.64|18925.64|19044.52|18924.52|19045.64|18925.64|19044.17|18924.17|9
1639721340000|2021-12-17 06:09:00|19043.74|18923.74|19043.44|18923.44|19043.94|18923.94|19043.14|18923.14|9
1639721350000|2021-12-17 06:09:10|19043.67|18923.67|19043.81|18923.81|19043.89|18923.89|19043.37|18923.37|7
1639721360000|2021-12-17 06:09:20|19043.82|18923.82|19042.77|18922.77|19045.05|18925.05|19042.77|18922.77|10
1639721370000|2021-12-17 06:09:30|19043.24|18923.24|19044.35|18924.35|19044.35|18924.35|19043.17|18923.17|10
1639721380000|2021-12-17 06:09:40|19044.3|18924.3|19044.88|18924.88|19045.02|18925.02|19044.3|18924.3|10
1639721390000|2021-12-17 06:09:50|19044.63|18924.63|19045.76|18925.76|19046.16|18926.16|19044.63|18924.63|9
1639721400000|2021-12-17 06:10:00|19045.63|18925.63|19042.91|18922.91|19045.63|18925.63|19042.91|18922.91|10
1639721410000|2021-12-17 06:10:10|19042.26|18922.26|19043.17|18923.17|19043.17|18923.17|19041.42|18921.42|10
1639721420000|2021-12-17 06:10:20|19043.02|18923.02|19043.61|18923.61|19043.61|18923.61|19043.02|18923.02|8
1639721430000|2021-12-17 06:10:30|19043.71|18923.71|19042.05|18922.05|19043.71|18923.71|19042.05|18922.05|9
1639721440000|2021-12-17 06:10:40|19042.09|18922.09|19044.19|18924.19|19044.19|18924.19|19042.09|18922.09|9
1639721450000|2021-12-17 06:10:50|19043.51|18923.51|19043.99|18923.99|19044.73|18924.73|19043.5|18923.5|10
1639721460000|2021-12-17 06:11:00|19044.02|18924.02|19044|18924|19045.22|18925.22|19044|18924|10
1639721470000|2021-12-17 06:11:10|19043.85|18923.85|19044.39|18924.39|19044.4|18924.4|19043.74|18923.74|9
1639721480000|2021-12-17 06:11:20|19044.21|18924.21|19045.37|18925.37|19045.42|18925.42|19044.21|18924.21|8
1639721490000|2021-12-17 06:11:30|19045.43|18925.43|19043.99|18923.99|19045.56|18925.56|19043.69|18923.69|9
1639721500000|2021-12-17 06:11:40|19044.55|18924.55|19044.29|18924.29|19044.55|18924.55|19043.85|18923.85|9
1639721510000|2021-12-17 06:11:50|19045.33|18925.33|19044.96|18924.96|19045.44|18925.44|19044.96|18924.96|10
1639721520000|2021-12-17 06:12:00|19044.68|18924.68|19043.52|18923.52|19044.76|18924.76|19043.38|18923.38|10
1639721530000|2021-12-17 06:12:10|19043.88|18923.88|19044.87|18924.87|19045.08|18925.08|19043.58|18923.58|10
1639721540000|2021-12-17 06:12:20|19044.73|18924.73|19043.52|18923.52|19044.87|18924.87|19043.52|18923.52|9
1639721550000|2021-12-17 06:12:30|19043.78|18923.78|19042.39|18922.39|19044.03|18924.03|19042.39|18922.39|10
1639721560000|2021-12-17 06:12:40|19041.38|18921.38|19015.75|18895.75|19041.38|18921.38|19015.75|18895.75|10
1639721570000|2021-12-17 06:12:50|19012.56|18892.56|19001.11|18881.11|19012.56|18892.56|19001.11|18881.11|10
1639721580000|2021-12-17 06:13:00|19001.56|18881.56|19001.28|18881.28|19001.69|18881.69|19000.12|18880.12|10
1639721590000|2021-12-17 06:13:10|19001.54|18881.54|18997.71|18877.71|19001.54|18881.54|18997.71|18877.71|9
1639721600000|2021-12-17 06:13:20|18997.39|18877.39|18989.37|18869.37|18997.39|18877.39|18989.37|18869.37|9
1639721610000|2021-12-17 06:13:30|18989.61|18869.61|18993.36|18873.36|18993.36|18873.36|18988.87|18868.87|10
1639721620000|2021-12-17 06:13:40|18993.39|18873.39|18992.94|18872.94|18993.39|18873.39|18992.61|18872.61|10
1639721630000|2021-12-17 06:13:50|18992.92|18872.92|18994.71|18874.71|18994.75|18874.75|18992.77|18872.77|10
1639721640000|2021-12-17 06:14:00|18994.81|18874.81|18994.39|18874.39|18995.28|18875.28|18994.04|18874.04|10
1639721650000|2021-12-17 06:14:10|18994.25|18874.25|18993.18|18873.18|18994.25|18874.25|18992.99|18872.99|9
1639721660000|2021-12-17 06:14:20|18993.4|18873.4|18991.37|18871.37|18993.4|18873.4|18991.37|18871.37|9
1639721670000|2021-12-17 06:14:30|18991.58|18871.58|18992.89|18872.89|18992.93|18872.93|18991.58|18871.58|10
1639721680000|2021-12-17 06:14:40|18993.07|18873.07|18995.89|18875.89|18996.15|18876.15|18993.07|18873.07|10
1639721690000|2021-12-17 06:14:50|18995.97|18875.97|18996.15|18876.15|18996.29|18876.29|18995.57|18875.57|7
1639721700000|2021-12-17 06:15:00|18995.81|18875.81|18996.2|18876.2|18996.56|18876.56|18995.81|18875.81|9
1639721710000|2021-12-17 06:15:10|18996.14|18876.14|18998.45|18878.45|18998.45|18878.45|18996.14|18876.14|10
1639721720000|2021-12-17 06:15:20|19001.42|18881.42|19001.49|18881.49|19002.34|18882.34|19001.42|18881.42|10
1639721730000|2021-12-17 06:15:30|19001.14|18881.14|19001.78|18881.78|19002.14|18882.14|19001.14|18881.14|9
1639721740000|2021-12-17 06:15:40|19002.19|18882.19|19002.17|18882.17|19002.26|18882.26|19001.65|18881.65|9
1639721750000|2021-12-17 06:15:50|19002.25|18882.25|19002.8|18882.8|19002.89|18882.89|19001.78|18881.78|9
1639721760000|2021-12-17 06:16:00|19003.18|18883.18|19003.65|18883.65|19003.65|18883.65|19003.18|18883.18|9
1639721770000|2021-12-17 06:16:10|19003.68|18883.68|19001.31|18881.31|19003.73|18883.73|19001.31|18881.31|10
1639721780000|2021-12-17 06:16:20|19001.32|18881.32|19001.16|18881.16|19001.33|18881.33|19001.16|18881.16|9
1639721790000|2021-12-17 06:16:30|18999.9|18879.9|18995.07|18875.07|18999.9|18879.9|18995.07|18875.07|10
1639721800000|2021-12-17 06:16:40|18994.03|18874.03|18991.68|18871.68|18994.03|18874.03|18991.68|18871.68|9
1639721810000|2021-12-17 06:16:50|18991.75|18871.75|18986.23|18866.23|18991.75|18871.75|18986.16|18866.16|10
1639721820000|2021-12-17 06:17:00|18986.27|18866.27|18981.03|18861.03|18986.72|18866.72|18981.03|18861.03|9
1639721830000|2021-12-17 06:17:10|18979.78|18859.78|18977.93|18857.93|18979.95|18859.95|18977.69|18857.69|9
1639721840000|2021-12-17 06:17:20|18978.31|18858.31|18981|18861|18981|18861|18978.31|18858.31|9
1639721850000|2021-12-17 06:17:30|18980.77|18860.77|18982.34|18862.34|18982.34|18862.34|18980.77|18860.77|10
1639721860000|2021-12-17 06:17:40|18982.24|18862.24|18979.28|18859.28|18982.24|18862.24|18978.42|18858.42|10
1639721870000|2021-12-17 06:17:50|18979.07|18859.07|18980.55|18860.55|18980.55|18860.55|18978.02|18858.02|10
1639721880000|2021-12-17 06:18:00|18980.61|18860.61|18981.97|18861.97|18981.97|18861.97|18980.61|18860.61|10
1639721890000|2021-12-17 06:18:10|18982.4|18862.4|18982.98|18862.98|18982.98|18862.98|18981.64|18861.64|8
1639721900000|2021-12-17 06:18:20|18983.75|18863.75|18984.67|18864.67|18984.67|18864.67|18983.75|18863.75|10
1639721910000|2021-12-17 06:18:30|18985.06|18865.06|18983.53|18863.53|18985.1|18865.1|18983.41|18863.41|10
1639721920000|2021-12-17 06:18:40|18983.6|18863.6|18985.1|18865.1|18986.29|18866.29|18983.37|18863.37|9
1639721930000|2021-12-17 06:18:50|18985.76|18865.76|18983.68|18863.68|18985.76|18865.76|18983.68|18863.68|8
1639721940000|2021-12-17 06:19:00|18983.73|18863.73|18986.97|18866.97|18986.97|18866.97|18983.73|18863.73|9
1639721950000|2021-12-17 06:19:10|18986.56|18866.56|18985.46|18865.46|18987.14|18867.14|18985.46|18865.46|10
1639721960000|2021-12-17 06:19:20|18985.77|18865.77|18984.19|18864.19|18985.77|18865.77|18983.91|18863.91|9
1639721970000|2021-12-17 06:19:30|18984.14|18864.14|18984.34|18864.34|18984.43|18864.43|18984.02|18864.02|10
1639721980000|2021-12-17 06:19:40|18984.3|18864.3|18986.69|18866.69|18986.69|18866.69|18984.3|18864.3|9
1639721990000|2021-12-17 06:19:50|18986.7|18866.7|18987.97|18867.97|18987.97|18867.97|18986.17|18866.17|10
1639722000000|2021-12-17 06:20:00|18988.89|18868.89|18988.38|18868.38|18989.14|18869.14|18988.3|18868.3|9
1639722010000|2021-12-17 06:20:10|18988.12|18868.12|18990.29|18870.29|18990.29|18870.29|18987.91|18867.91|9
1639722020000|2021-12-17 06:20:20|18990.31|18870.31|18990.78|18870.78|18990.82|18870.82|18990.31|18870.31|9
1639722030000|2021-12-17 06:20:30|18991|18871|18991.65|18871.65|18991.65|18871.65|18990.7|18870.7|10
1639722040000|2021-12-17 06:20:40|18993.23|18873.23|18994.6|18874.6|18994.6|18874.6|18993.21|18873.21|10
1639722050000|2021-12-17 06:20:50|18994.74|18874.74|18995.67|18875.67|18995.67|18875.67|18994.74|18874.74|10
1639722060000|2021-12-17 06:21:00|18995.74|18875.74|18997.44|18877.44|18997.44|18877.44|18995.6|18875.6|10
1639722070000|2021-12-17 06:21:10|18997.43|18877.43|19001.78|18881.78|19001.78|18881.78|18997.3|18877.3|9
1639722080000|2021-12-17 06:21:20|19000.97|18880.97|19002.81|18882.81|19002.81|18882.81|19000.97|18880.97|10
1639722090000|2021-12-17 06:21:30|19003.07|18883.07|19004.31|18884.31|19004.31|18884.31|19003.07|18883.07|10
1639722100000|2021-12-17 06:21:40|19004.23|18884.23|19005.06|18885.06|19005.06|18885.06|19004.23|18884.23|8
1639722110000|2021-12-17 06:21:50|19004.68|18884.68|19001.73|18881.73|19004.68|18884.68|19001.73|18881.73|10
1639722120000|2021-12-17 06:22:00|19001.63|18881.63|19003.93|18883.93|19003.93|18883.93|19001.63|18881.63|10
1639722130000|2021-12-17 06:22:10|19003.94|18883.94|19006.17|18886.17|19006.2|18886.2|19003.75|18883.75|9
1639722140000|2021-12-17 06:22:20|19006.3|18886.3|19005.94|18885.94|19006.78|18886.78|19005.82|18885.82|9
1639722150000|2021-12-17 06:22:30|19005.78|18885.78|19004.44|18884.44|19005.94|18885.94|19004.44|18884.44|10
1639722160000|2021-12-17 06:22:40|19004.13|18884.13|19003.49|18883.49|19004.13|18884.13|19003.47|18883.47|9
1639722170000|2021-12-17 06:22:50|19003.38|18883.38|18999.94|18879.94|19003.38|18883.38|18999.94|18879.94|10
1639722180000|2021-12-17 06:23:00|18999.74|18879.74|18998.62|18878.62|18999.74|18879.74|18998.62|18878.62|10
1639722190000|2021-12-17 06:23:10|18998.61|18878.61|18997.64|18877.64|18998.61|18878.61|18997.49|18877.49|10
1639722200000|2021-12-17 06:23:20|18997.78|18877.78|18996.06|18876.06|18997.8|18877.8|18996.06|18876.06|10
1639722210000|2021-12-17 06:23:30|18993.62|18873.62|18992.95|18872.95|18993.62|18873.62|18992.77|18872.77|10
1639722220000|2021-12-17 06:23:40|18993.1|18873.1|18992.01|18872.01|18993.1|18873.1|18991.8|18871.8|10
1639722230000|2021-12-17 06:23:50|18992.12|18872.12|18992.18|18872.18|18992.96|18872.96|18992.12|18872.12|8
1639722240000|2021-12-17 06:24:00|18991.56|18871.56|18991.01|18871.01|18991.58|18871.58|18990.79|18870.79|8
1639722250000|2021-12-17 06:24:10|18991|18871|18990.49|18870.49|18991|18871|18990.34|18870.34|10
1639722260000|2021-12-17 06:24:20|18990.57|18870.57|18989.71|18869.71|18990.58|18870.58|18989.25|18869.25|8
1639722270000|2021-12-17 06:24:30|18989.86|18869.86|18993.44|18873.44|18993.55|18873.55|18989.86|18869.86|10
1639722280000|2021-12-17 06:24:40|18994.34|18874.34|18998.14|18878.14|18998.35|18878.35|18994.34|18874.34|10
1639722290000|2021-12-17 06:24:50|18997.4|18877.4|18998.09|18878.09|18998.15|18878.15|18997.4|18877.4|9
1639722300000|2021-12-17 06:25:00|18998.1|18878.1|18995.51|18875.51|18998.15|18878.15|18995.51|18875.51|8
1639722310000|2021-12-17 06:25:10|18994.83|18874.83|18995.78|18875.78|18996.02|18876.02|18994.83|18874.83|10
1639722320000|2021-12-17 06:25:20|18995.9|18875.9|18995.7|18875.7|18996.78|18876.78|18995.38|18875.38|10
1639722330000|2021-12-17 06:25:30|18995.12|18875.12|18992.96|18872.96|18995.12|18875.12|18992.96|18872.96|10
1639722340000|2021-12-17 06:25:40|18992.66|18872.66|18987.14|18867.14|18992.66|18872.66|18987.13|18867.13|9
1639722350000|2021-12-17 06:25:50|18986.95|18866.95|18986.88|18866.88|18986.97|18866.97|18986.56|18866.56|10
1639722360000|2021-12-17 06:26:00|18986.3|18866.3|18986.29|18866.29|18987.03|18867.03|18986.19|18866.19|9
1639722370000|2021-12-17 06:26:10|18986.66|18866.66|18986.51|18866.51|18986.97|18866.97|18986.5|18866.5|9
1639722380000|2021-12-17 06:26:20|18986.59|18866.59|18985.69|18865.69|18986.85|18866.85|18985.51|18865.51|10
1639722390000|2021-12-17 06:26:30|18985.78|18865.78|18983.1|18863.1|18985.78|18865.78|18983.1|18863.1|10
1639722400000|2021-12-17 06:26:40|18982.77|18862.77|18982.61|18862.61|18982.77|18862.77|18981.39|18861.39|10
1639722410000|2021-12-17 06:26:50|18982.13|18862.13|18985.05|18865.05|18985.05|18865.05|18981.92|18861.92|10
1639722420000|2021-12-17 06:27:00|18984.36|18864.36|18984.65|18864.65|18985.26|18865.26|18984.36|18864.36|10
1639722430000|2021-12-17 06:27:10|18984.73|18864.73|18984.83|18864.83|18985.09|18865.09|18984.64|18864.64|10
1639722440000|2021-12-17 06:27:20|18983.83|18863.83|18984.62|18864.62|18985.23|18865.23|18983.83|18863.83|10
1639722450000|2021-12-17 06:27:30|18984.73|18864.73|18983.88|18863.88|18984.84|18864.84|18983.88|18863.88|10
1639722460000|2021-12-17 06:27:40|18983.87|18863.87|18983.61|18863.61|18984.29|18864.29|18983.61|18863.61|8
1639722470000|2021-12-17 06:27:50|18983.53|18863.53|18985.9|18865.9|18985.9|18865.9|18983.53|18863.53|9
1639722480000|2021-12-17 06:28:00|18985.92|18865.92|18990.39|18870.39|18990.68|18870.68|18985.92|18865.92|10
1639722490000|2021-12-17 06:28:10|18990.31|18870.31|18992.3|18872.3|18992.3|18872.3|18990.31|18870.31|10
1639722500000|2021-12-17 06:28:20|18992.24|18872.24|18994.29|18874.29|18994.41|18874.41|18992.24|18872.24|10
1639722510000|2021-12-17 06:28:30|18994.07|18874.07|18994.44|18874.44|18994.68|18874.68|18993.95|18873.95|9
1639722520000|2021-12-17 06:28:40|18994.69|18874.69|18995.85|18875.85|18995.93|18875.93|18994.69|18874.69|8
1639722530000|2021-12-17 06:28:50|18996.32|18876.32|18995.4|18875.4|18996.78|18876.78|18995.4|18875.4|7
1639722540000|2021-12-17 06:29:00|18995.35|18875.35|18996.51|18876.51|18996.51|18876.51|18995.16|18875.16|10
1639722550000|2021-12-17 06:29:10|18996.87|18876.87|18998.1|18878.1|18998.26|18878.26|18996.87|18876.87|8
1639722560000|2021-12-17 06:29:20|18998.18|18878.18|18998.88|18878.88|18998.88|18878.88|18998.18|18878.18|7
1639722570000|2021-12-17 06:29:30|18999|18879|18998.97|18878.97|18999.07|18879.07|18998.75|18878.75|9
1639722580000|2021-12-17 06:29:40|18999.03|18879.03|19000.23|18880.23|19000.23|18880.23|18999.03|18879.03|10
1639722590000|2021-12-17 06:29:50|19000.12|18880.12|19002.13|18882.13|19002.13|18882.13|19000.12|18880.12|10
1639722600000|2021-12-17 06:30:00|19002.39|18882.39|19004.16|18884.16|19004.61|18884.61|19002.39|18882.39|10
1639722610000|2021-12-17 06:30:10|19004.28|18884.28|19004.32|18884.32|19004.98|18884.98|19004.19|18884.19|8
1639722620000|2021-12-17 06:30:20|19004.38|18884.38|19004.63|18884.63|19004.73|18884.73|19004.3|18884.3|10
1639722630000|2021-12-17 06:30:30|19004.58|18884.58|19005.83|18885.83|19006.49|18886.49|19004.58|18884.58|10
1639722640000|2021-12-17 06:30:40|19006|18886|19009.37|18889.37|19009.37|18889.37|19006|18886|9
1639722650000|2021-12-17 06:30:50|19010.29|18890.29|19012.13|18892.13|19012.13|18892.13|19009.81|18889.81|9
1639722660000|2021-12-17 06:31:00|19012.52|18892.52|19017.03|18897.03|19017.03|18897.03|19012.52|18892.52|10
1639722670000|2021-12-17 06:31:10|19017.42|18897.42|19019|18899|19019|18899|19017.42|18897.42|10
1639722680000|2021-12-17 06:31:20|19019.38|18899.38|19020.06|18900.06|19020.06|18900.06|19018.31|18898.31|8
1639722690000|2021-12-17 06:31:30|19019.92|18899.92|19021.79|18901.79|19021.79|18901.79|19019.92|18899.92|10
1639722700000|2021-12-17 06:31:40|19021.81|18901.81|19022.68|18902.68|19022.68|18902.68|19021.81|18901.81|10
1639722710000|2021-12-17 06:31:50|19022.8|18902.8|19021.74|18901.74|19022.8|18902.8|19021.7|18901.7|10
1639722720000|2021-12-17 06:32:00|19021.72|18901.72|19022.43|18902.43|19022.6|18902.6|19021.72|18901.72|10
1639722730000|2021-12-17 06:32:10|19022.41|18902.41|19022.52|18902.52|19022.68|18902.68|19022.34|18902.34|9
1639722740000|2021-12-17 06:32:20|19022.5|18902.5|19022.71|18902.71|19022.83|18902.83|19022.29|18902.29|9
1639722750000|2021-12-17 06:32:30|19022.86|18902.86|19022.8|18902.8|19023.02|18903.02|19022.7|18902.7|10
1639722760000|2021-12-17 06:32:40|19022.1|18902.1|19022.89|18902.89|19022.9|18902.9|19021.81|18901.81|10
1639722770000|2021-12-17 06:32:50|19023.04|18903.04|19023.33|18903.33|19024.53|18904.53|19023.04|18903.04|9
1639722780000|2021-12-17 06:33:00|19023.14|18903.14|19023.5|18903.5|19023.5|18903.5|19023.01|18903.01|9
1639722790000|2021-12-17 06:33:10|19023.1|18903.1|19025.26|18905.26|19025.26|18905.26|19023.1|18903.1|9
1639722800000|2021-12-17 06:33:20|19025.66|18905.66|19027.37|18907.37|19027.48|18907.48|19025.66|18905.66|7
1639722810000|2021-12-17 06:33:30|19027.24|18907.24|19026.81|18906.81|19027.63|18907.63|19026.81|18906.81|10
1639722820000|2021-12-17 06:33:40|19024.16|18904.16|19023.43|18903.43|19024.16|18904.16|19022.29|18902.29|9
1639722830000|2021-12-17 06:33:50|19023.55|18903.55|19025.15|18905.15|19025.22|18905.22|19023.55|18903.55|10
1639722840000|2021-12-17 06:34:00|19025.14|18905.14|19028.1|18908.1|19028.1|18908.1|19025.14|18905.14|10
1639722850000|2021-12-17 06:34:10|19028.06|18908.06|19026.54|18906.54|19028.06|18908.06|19026.47|18906.47|10
1639722860000|2021-12-17 06:34:20|19026.59|18906.59|19027.19|18907.19|19027.33|18907.33|19026.59|18906.59|10
1639722870000|2021-12-17 06:34:30|19027.23|18907.23|19028.11|18908.11|19028.11|18908.11|19027.23|18907.23|8
1639722880000|2021-12-17 06:34:40|19028.06|18908.06|19030.51|18910.51|19030.51|18910.51|19028.06|18908.06|10
1639722890000|2021-12-17 06:34:50|19030.45|18910.45|19027.81|18907.81|19030.45|18910.45|19027.57|18907.57|10
1639722900000|2021-12-17 06:35:00|19027.77|18907.77|19029.27|18909.27|19029.36|18909.36|19027.77|18907.77|9
1639722910000|2021-12-17 06:35:10|19029.04|18909.04|19028.28|18908.28|19029.04|18909.04|19028.17|18908.17|10
1639722920000|2021-12-17 06:35:20|19028.27|18908.27|19027.43|18907.43|19028.27|18908.27|19026.93|18906.93|10
1639722930000|2021-12-17 06:35:30|19027.57|18907.57|19028.17|18908.17|19028.28|18908.28|19027.45|18907.45|10
1639722940000|2021-12-17 06:35:40|19027.84|18907.84|19028.04|18908.04|19028.04|18908.04|19027.6|18907.6|10
1639722950000|2021-12-17 06:35:50|19027|18907|19026.64|18906.64|19027.19|18907.19|19026.64|18906.64|10
1639722960000|2021-12-17 06:36:00|19026.67|18906.67|19023.86|18903.86|19027.04|18907.04|19023.83|18903.83|10
1639722970000|2021-12-17 06:36:10|19023.47|18903.47|19020.56|18900.56|19023.47|18903.47|19020.56|18900.56|10
1639722980000|2021-12-17 06:36:20|19020.51|18900.51|19019.06|18899.06|19020.52|18900.52|19019.06|18899.06|10
1639722990000|2021-12-17 06:36:30|19018.98|18898.98|19017.43|18897.43|19018.98|18898.98|19017.43|18897.43|8
1639723000000|2021-12-17 06:36:40|19017.45|18897.45|19016.67|18896.67|19017.45|18897.45|19016.67|18896.67|9
1639723010000|2021-12-17 06:36:50|19016.74|18896.74|19014.23|18894.23|19016.74|18896.74|19014.23|18894.23|7
1639723020000|2021-12-17 06:37:00|19014.26|18894.26|19015.12|18895.12|19015.15|18895.15|19013.84|18893.84|10
1639723030000|2021-12-17 06:37:10|19014.81|18894.81|19016.09|18896.09|19016.09|18896.09|19014.81|18894.81|10
1639723040000|2021-12-17 06:37:20|19017.66|18897.66|19016.52|18896.52|19017.8|18897.8|19016.52|18896.52|8
1639723050000|2021-12-17 06:37:30|19016.53|18896.53|19016.85|18896.85|19017.08|18897.08|19016.53|18896.53|9
1639723060000|2021-12-17 06:37:40|19016.93|18896.93|19010.6|18890.6|19016.93|18896.93|19010.6|18890.6|10
1639723070000|2021-12-17 06:37:50|19009.6|18889.6|19009.22|18889.22|19009.81|18889.81|19008.67|18888.67|10
1639723080000|2021-12-17 06:38:00|19009.23|18889.23|19005.6|18885.6|19009.23|18889.23|19005.6|18885.6|9
1639723090000|2021-12-17 06:38:10|19004.64|18884.64|19003.55|18883.55|19004.64|18884.64|19003.51|18883.51|10
1639723100000|2021-12-17 06:38:20|19003.33|18883.33|19003.13|18883.13|19003.42|18883.42|19003.01|18883.01|9
1639723110000|2021-12-17 06:38:30|19003.23|18883.23|18999.48|18879.48|19003.23|18883.23|18999.48|18879.48|7
1639723120000|2021-12-17 06:38:40|18999.64|18879.64|19001.54|18881.54|19001.54|18881.54|18999.64|18879.64|10
1639723130000|2021-12-17 06:38:50|19001.47|18881.47|19000.54|18880.54|19001.99|18881.99|19000.54|18880.54|8
1639723140000|2021-12-17 06:39:00|19000.89|18880.89|18999.77|18879.77|19000.89|18880.89|18999.77|18879.77|8
1639723150000|2021-12-17 06:39:10|18999.8|18879.8|18999.85|18879.85|19000.05|18880.05|18999.8|18879.8|9
1639723160000|2021-12-17 06:39:20|18999.95|18879.95|19002.3|18882.3|19002.3|18882.3|18999.77|18879.77|10
1639723170000|2021-12-17 06:39:30|19002.16|18882.16|19003.13|18883.13|19003.17|18883.17|19002.16|18882.16|8
1639723180000|2021-12-17 06:39:40|19003.08|18883.08|19006.81|18886.81|19006.81|18886.81|19003|18883|9
1639723190000|2021-12-17 06:39:50|19006.93|18886.93|19007.43|18887.43|19007.94|18887.94|19006.93|18886.93|10
1639723200000|2021-12-17 06:40:00|19007.38|18887.38|19006.64|18886.64|19007.38|18887.38|19006.64|18886.64|8
1639723210000|2021-12-17 06:40:10|19006.76|18886.76|19008.91|18888.91|19008.91|18888.91|19006.54|18886.54|9
1639723220000|2021-12-17 06:40:20|19009.01|18889.01|19011.78|18891.78|19011.78|18891.78|19008.75|18888.75|9
1639723230000|2021-12-17 06:40:30|19012.51|18892.51|19014.59|18894.59|19014.6|18894.6|19012.51|18892.51|10
1639723240000|2021-12-17 06:40:40|19014.58|18894.58|19016.5|18896.5|19016.5|18896.5|19014.58|18894.58|9
1639723250000|2021-12-17 06:40:50|19016.87|18896.87|19018.12|18898.12|19018.78|18898.78|19016.61|18896.61|10
1639723260000|2021-12-17 06:41:00|19018.14|18898.14|19018.83|18898.83|19019.09|18899.09|19017.52|18897.52|9
1639723270000|2021-12-17 06:41:10|19018.95|18898.95|19020|18900|19020.1|18900.1|19018.95|18898.95|8
1639723280000|2021-12-17 06:41:20|19020.18|18900.18|19019.71|18899.71|19020.47|18900.47|19019.39|18899.39|10
1639723290000|2021-12-17 06:41:30|19019.98|18899.98|19019.22|18899.22|19020.46|18900.46|19019.22|18899.22|9
1639723300000|2021-12-17 06:41:40|19018.93|18898.93|19021.48|18901.48|19021.48|18901.48|19017.93|18897.93|10
1639723310000|2021-12-17 06:41:50|19021.81|18901.81|19025.12|18905.12|19025.17|18905.17|19021.81|18901.81|9
1639723320000|2021-12-17 06:42:00|19025.11|18905.11|19025.75|18905.75|19025.76|18905.76|19025.11|18905.11|8
1639723330000|2021-12-17 06:42:10|19025.72|18905.72|19026.43|18906.43|19026.43|18906.43|19025.72|18905.72|7
1639723340000|2021-12-17 06:42:20|19026.72|18906.72|19027.15|18907.15|19027.15|18907.15|19026.15|18906.15|8
1639723350000|2021-12-17 06:42:30|19027.12|18907.12|19026.77|18906.77|19027.12|18907.12|19026.44|18906.44|10
1639723360000|2021-12-17 06:42:40|19026.86|18906.86|19026.79|18906.79|19026.93|18906.93|19026|18906|10
1639723370000|2021-12-17 06:42:50|19027|18907|19028.3|18908.3|19028.3|18908.3|19027|18907|9
1639723380000|2021-12-17 06:43:00|19028.35|18908.35|19029.43|18909.43|19030.08|18910.08|19028.35|18908.35|10
1639723390000|2021-12-17 06:43:10|19029.42|18909.42|19026.87|18906.87|19029.42|18909.42|19026.87|18906.87|10
1639723400000|2021-12-17 06:43:20|19026.84|18906.84|19026.73|18906.73|19026.84|18906.84|19025.41|18905.41|9
1639723410000|2021-12-17 06:43:30|19026.7|18906.7|19028.48|18908.48|19028.48|18908.48|19026.31|18906.31|10
1639723420000|2021-12-17 06:43:40|19028.29|18908.29|19028.58|18908.58|19029.12|18909.12|19028.03|18908.03|10
1639723430000|2021-12-17 06:43:50|19028.57|18908.57|19028.45|18908.45|19028.68|18908.68|19028.43|18908.43|8
1639723440000|2021-12-17 06:44:00|19028.55|18908.55|19029.12|18909.12|19029.24|18909.24|19028.55|18908.55|10
1639723450000|2021-12-17 06:44:10|19029.35|18909.35|19028.2|18908.2|19030.4|18910.4|19028.2|18908.2|10
1639723460000|2021-12-17 06:44:20|19028.06|18908.06|19023.56|18903.56|19028.06|18908.06|19023.56|18903.56|10
1639723470000|2021-12-17 06:44:30|19023.04|18903.04|19018.4|18898.4|19023.04|18903.04|19018.4|18898.4|10
1639723480000|2021-12-17 06:44:40|19017.98|18897.98|19016.89|18896.89|19018.1|18898.1|19016.89|18896.89|10
1639723490000|2021-12-17 06:44:50|19016.86|18896.86|19016.28|18896.28|19016.86|18896.86|19016.04|18896.04|9
1639723500000|2021-12-17 06:45:00|19016.15|18896.15|19015.56|18895.56|19016.47|18896.47|19015.56|18895.56|9
1639723510000|2021-12-17 06:45:10|19015.62|18895.62|19015.85|18895.85|19015.92|18895.92|19015.54|18895.54|10
1639723520000|2021-12-17 06:45:20|19015.44|18895.44|19013.69|18893.69|19015.44|18895.44|19013.66|18893.66|9
1639723530000|2021-12-17 06:45:30|19013.65|18893.65|19010.14|18890.14|19013.84|18893.84|19009.81|18889.81|9
1639723540000|2021-12-17 06:45:40|19010.52|18890.52|19010.13|18890.13|19010.52|18890.52|19010.09|18890.09|10
1639723550000|2021-12-17 06:45:50|19010.01|18890.01|19006.95|18886.95|19010.1|18890.1|19006.95|18886.95|9
1639723560000|2021-12-17 06:46:00|19006.81|18886.81|19006.26|18886.26|19007.02|18887.02|19006.13|18886.13|9
1639723570000|2021-12-17 06:46:10|19006.28|18886.28|19005.21|18885.21|19006.28|18886.28|19005.21|18885.21|9
1639723580000|2021-12-17 06:46:20|19005.12|18885.12|19005.28|18885.28|19006.08|18886.08|19004.96|18884.96|9
1639723590000|2021-12-17 06:46:30|19005.44|18885.44|19002.6|18882.6|19005.44|18885.44|19002.6|18882.6|9
1639723600000|2021-12-17 06:46:40|19001.68|18881.68|18993.56|18873.56|19001.68|18881.68|18993.56|18873.56|10
1639723610000|2021-12-17 06:46:50|18993.09|18873.09|18992.58|18872.58|18993.09|18873.09|18992.43|18872.43|9
1639723620000|2021-12-17 06:47:00|18992.6|18872.6|18990.58|18870.58|18992.6|18872.6|18990.58|18870.58|10
1639723630000|2021-12-17 06:47:10|18990.15|18870.15|18991.31|18871.31|18991.55|18871.55|18990.15|18870.15|10
1639723640000|2021-12-17 06:47:20|18991.28|18871.28|18992.2|18872.2|18992.2|18872.2|18991.17|18871.17|10
1639723650000|2021-12-17 06:47:30|18992.42|18872.42|18992.14|18872.14|18992.57|18872.57|18991.86|18871.86|10
1639723660000|2021-12-17 06:47:40|18991.34|18871.34|18991.15|18871.15|18991.75|18871.75|18990.12|18870.12|10
1639723670000|2021-12-17 06:47:50|18991|18871|18987.83|18867.83|18991|18871|18987.8|18867.8|10
1639723680000|2021-12-17 06:48:00|18988.02|18868.02|18984.58|18864.58|18988.02|18868.02|18984.58|18864.58|10
1639723690000|2021-12-17 06:48:10|18984.57|18864.57|18982.61|18862.61|18984.57|18864.57|18982|18862|10
1639723700000|2021-12-17 06:48:20|18982.31|18862.31|18983.49|18863.49|18983.77|18863.77|18982.31|18862.31|9
1639723710000|2021-12-17 06:48:30|18983.72|18863.72|18983.22|18863.22|18983.77|18863.77|18982.78|18862.78|9
1639723720000|2021-12-17 06:48:40|18983.08|18863.08|18984.28|18864.28|18984.66|18864.66|18982.68|18862.68|9
1639723730000|2021-12-17 06:48:50|18984.1|18864.1|18985.64|18865.64|18985.8|18865.8|18984.1|18864.1|10
1639723740000|2021-12-17 06:49:00|18985.23|18865.23|18985.82|18865.82|18986.37|18866.37|18985.23|18865.23|7
1639723750000|2021-12-17 06:49:10|18985.57|18865.57|18985.59|18865.59|18985.87|18865.87|18985.23|18865.23|9
1639723760000|2021-12-17 06:49:20|18985.6|18865.6|18979.09|18859.09|18985.6|18865.6|18978.68|18858.68|10
1639723770000|2021-12-17 06:49:30|18977.77|18857.77|18974.65|18854.65|18977.77|18857.77|18974.21|18854.21|10
1639723780000|2021-12-17 06:49:40|18974.66|18854.66|18973.35|18853.35|18974.66|18854.66|18973.22|18853.22|10
1639723790000|2021-12-17 06:49:50|18973.2|18853.2|18972.16|18852.16|18973.66|18853.66|18972.16|18852.16|10
1639723800000|2021-12-17 06:50:00|18972|18852|18973.49|18853.49|18973.56|18853.56|18972|18852|10
1639723810000|2021-12-17 06:50:10|18973.51|18853.51|18973.18|18853.18|18973.63|18853.63|18973.1|18853.1|8
1639723820000|2021-12-17 06:50:20|18972.87|18852.87|18971.46|18851.46|18972.87|18852.87|18971.36|18851.36|10
1639723830000|2021-12-17 06:50:30|18971.74|18851.74|18971.02|18851.02|18971.85|18851.85|18971.02|18851.02|9
1639723840000|2021-12-17 06:50:40|18971.01|18851.01|18969.68|18849.68|18971.01|18851.01|18969.68|18849.68|10
1639723850000|2021-12-17 06:50:50|18969.73|18849.73|18969.53|18849.53|18970.27|18850.27|18969.53|18849.53|10
1639723860000|2021-12-17 06:51:00|18969.27|18849.27|18969.85|18849.85|18969.85|18849.85|18968.38|18848.38|10
1639723870000|2021-12-17 06:51:10|18970.24|18850.24|18970.93|18850.93|18970.93|18850.93|18970.19|18850.19|10
1639723880000|2021-12-17 06:51:20|18971.43|18851.43|18973.39|18853.39|18973.39|18853.39|18970.3|18850.3|10
1639723890000|2021-12-17 06:51:30|18973.27|18853.27|18979.29|18859.29|18979.29|18859.29|18973.27|18853.27|10
1639723900000|2021-12-17 06:51:40|18979.17|18859.17|18981.32|18861.32|18981.32|18861.32|18979.17|18859.17|10
1639723910000|2021-12-17 06:51:50|18981.76|18861.76|18984.96|18864.96|18984.96|18864.96|18981.76|18861.76|10
1639723920000|2021-12-17 06:52:00|18985.46|18865.46|18986.16|18866.16|18986.16|18866.16|18985.46|18865.46|10
1639723930000|2021-12-17 06:52:10|18986.59|18866.59|18988.22|18868.22|18988.22|18868.22|18986.25|18866.25|8
1639723940000|2021-12-17 06:52:20|18987.94|18867.94|18989.26|18869.26|18989.26|18869.26|18987.45|18867.45|10
1639723950000|2021-12-17 06:52:30|18989.18|18869.18|18989.11|18869.11|18989.88|18869.88|18988.85|18868.85|10
1639723960000|2021-12-17 06:52:40|18988.58|18868.58|18988.31|18868.31|18988.61|18868.61|18987.98|18867.98|9
1639723970000|2021-12-17 06:52:50|18989.2|18869.2|18988.73|18868.73|18989.27|18869.27|18988.52|18868.52|9
1639723980000|2021-12-17 06:53:00|18989.04|18869.04|18988.42|18868.42|18989.32|18869.32|18988.42|18868.42|9
1639723990000|2021-12-17 06:53:10|18989.43|18869.43|18989.92|18869.92|18990.03|18870.03|18989.43|18869.43|10
1639724000000|2021-12-17 06:53:20|18989.51|18869.51|18987.31|18867.31|18989.92|18869.92|18986.94|18866.94|10
1639724010000|2021-12-17 06:53:30|18987.7|18867.7|18985.56|18865.56|18988.02|18868.02|18985.56|18865.56|10
1639724020000|2021-12-17 06:53:40|18985.64|18865.64|18986.76|18866.76|18986.76|18866.76|18985.19|18865.19|9
1639724030000|2021-12-17 06:53:50|18986.08|18866.08|18985.03|18865.03|18986.49|18866.49|18985.03|18865.03|10
1639724040000|2021-12-17 06:54:00|18985.12|18865.12|18980.3|18860.3|18985.12|18865.12|18980.28|18860.28|10
1639724050000|2021-12-17 06:54:10|18979.42|18859.42|18979.24|18859.24|18979.47|18859.47|18978.27|18858.27|8
1639724060000|2021-12-17 06:54:20|18979.26|18859.26|18978.07|18858.07|18979.28|18859.28|18978.07|18858.07|10
1639724070000|2021-12-17 06:54:30|18978.18|18858.18|18980|18860|18980|18860|18977.76|18857.76|9
1639724080000|2021-12-17 06:54:40|18979.82|18859.82|18976.95|18856.95|18979.82|18859.82|18976.95|18856.95|10
1639724090000|2021-12-17 06:54:50|18976.66|18856.66|18975.34|18855.34|18976.66|18856.66|18975.1|18855.1|10
1639724100000|2021-12-17 06:55:00|18975.64|18855.64|18969.55|18849.55|18975.64|18855.64|18969.55|18849.55|10
1639724110000|2021-12-17 06:55:10|18969.39|18849.39|18966.37|18846.37|18969.45|18849.45|18966.37|18846.37|10
1639724120000|2021-12-17 06:55:20|18965.78|18845.78|18964.59|18844.59|18965.78|18845.78|18963.66|18843.66|10
1639724130000|2021-12-17 06:55:30|18964.9|18844.9|18967.55|18847.55|18967.98|18847.98|18964.9|18844.9|10
1639724140000|2021-12-17 06:55:40|18967.8|18847.8|18970.39|18850.39|18971|18851|18967.8|18847.8|9
1639724150000|2021-12-17 06:55:50|18970.24|18850.24|18973.54|18853.54|18973.54|18853.54|18970.24|18850.24|10
1639724160000|2021-12-17 06:56:00|18973.3|18853.3|18973.81|18853.81|18973.96|18853.96|18972.72|18852.72|10
1639724170000|2021-12-17 06:56:10|18974.12|18854.12|18977.19|18857.19|18977.19|18857.19|18974.01|18854.01|10
1639724180000|2021-12-17 06:56:20|18976.95|18856.95|18977.35|18857.35|18977.35|18857.35|18976.84|18856.84|10
1639724190000|2021-12-17 06:56:30|18977.36|18857.36|18977.81|18857.81|18978.05|18858.05|18976.88|18856.88|9
1639724200000|2021-12-17 06:56:40|18977.91|18857.91|18979.69|18859.69|18979.7|18859.7|18977.91|18857.91|9
1639724210000|2021-12-17 06:56:50|18979.68|18859.68|18977.8|18857.8|18979.68|18859.68|18977.55|18857.55|10
1639724220000|2021-12-17 06:57:00|18977.26|18857.26|18971.85|18851.85|18977.38|18857.38|18971.85|18851.85|10
1639724230000|2021-12-17 06:57:10|18971.58|18851.58|18965.42|18845.42|18971.58|18851.58|18965.32|18845.32|10
1639724240000|2021-12-17 06:57:20|18965.33|18845.33|18963.35|18843.35|18965.43|18845.43|18963.34|18843.34|10
1639724250000|2021-12-17 06:57:30|18962.67|18842.67|18961.06|18841.06|18962.67|18842.67|18960.8|18840.8|8
1639724260000|2021-12-17 06:57:40|18960.57|18840.57|18961.01|18841.01|18961.24|18841.24|18960.57|18840.57|9
1639724270000|2021-12-17 06:57:50|18960.99|18840.99|18963.88|18843.88|18963.96|18843.96|18960.99|18840.99|9
1639724280000|2021-12-17 06:58:00|18963.91|18843.91|18964.65|18844.65|18964.65|18844.65|18963.9|18843.9|6
1639724290000|2021-12-17 06:58:10|18964.97|18844.97|18967.88|18847.88|18967.88|18847.88|18964.97|18844.97|10
1639724300000|2021-12-17 06:58:20|18967.78|18847.78|18969.02|18849.02|18969.08|18849.08|18967.56|18847.56|10
1639724310000|2021-12-17 06:58:30|18969.2|18849.2|18961.24|18841.24|18969.2|18849.2|18961.24|18841.24|9
1639724320000|2021-12-17 06:58:40|18959.82|18839.82|18951.64|18831.64|18959.82|18839.82|18951.64|18831.64|10
1639724330000|2021-12-17 06:58:50|18951.43|18831.43|18953.92|18833.92|18953.92|18833.92|18951.37|18831.37|10
1639724340000|2021-12-17 06:59:00|18953.91|18833.91|18956.08|18836.08|18956.39|18836.39|18953.91|18833.91|10
1639724350000|2021-12-17 06:59:10|18956.25|18836.25|18956.29|18836.29|18957.28|18837.28|18956.25|18836.25|10
1639724360000|2021-12-17 06:59:20|18956.64|18836.64|18955.69|18835.69|18956.84|18836.84|18955.49|18835.49|9
1639724370000|2021-12-17 06:59:30|18955.81|18835.81|18954.13|18834.13|18955.81|18835.81|18954.02|18834.02|10
1639724380000|2021-12-17 06:59:40|18953.56|18833.56|18949.88|18829.88|18953.62|18833.62|18949.8|18829.8|9
1639724390000|2021-12-17 06:59:50|18949.49|18829.49|18948.61|18828.61|18949.55|18829.55|18948.07|18828.07|8
1639724400000|2021-12-17 07:00:00|18948.52|18828.52|18946.21|18826.21|18948.67|18828.67|18946.21|18826.21|10
1639724410000|2021-12-17 07:00:10|18945.57|18825.57|18943.01|18823.01|18946.03|18826.03|18943.01|18823.01|10
1639724420000|2021-12-17 07:00:20|18942.97|18822.97|18930.67|18810.67|18942.97|18822.97|18930.67|18810.67|10
1639724430000|2021-12-17 07:00:30|18926.26|18806.26|18912.95|18792.95|18926.26|18806.26|18912.95|18792.95|10
1639724440000|2021-12-17 07:00:40|18910.73|18790.73|18909.4|18789.4|18910.73|18790.73|18907.32|18787.32|10
1639724450000|2021-12-17 07:00:50|18909.52|18789.52|18906.68|18786.68|18910.16|18790.16|18905.46|18785.46|10
1639724460000|2021-12-17 07:01:00|18906.98|18786.98|18905.34|18785.34|18909.25|18789.25|18905.34|18785.34|10
1639724470000|2021-12-17 07:01:10|18906.29|18786.29|18901.72|18781.72|18906.29|18786.29|18900.51|18780.51|10
1639724480000|2021-12-17 07:01:20|18901.8|18781.8|18903.41|18783.41|18904.78|18784.78|18901.8|18781.8|10
1639724490000|2021-12-17 07:01:30|18903.62|18783.62|18903.4|18783.4|18903.8|18783.8|18902.81|18782.81|10
1639724500000|2021-12-17 07:01:40|18903.9|18783.9|18906.1|18786.1|18906.1|18786.1|18903.9|18783.9|10
1639724510000|2021-12-17 07:01:50|18905.51|18785.51|18907.53|18787.53|18907.56|18787.56|18905.51|18785.51|10
1639724520000|2021-12-17 07:02:00|18909.02|18789.02|18907.6|18787.6|18909.02|18789.02|18907.52|18787.52|10
1639724530000|2021-12-17 07:02:10|18907.27|18787.27|18904.13|18784.13|18907.27|18787.27|18904.13|18784.13|10
1639724540000|2021-12-17 07:02:20|18902.69|18782.69|18901.61|18781.61|18903.42|18783.42|18901.61|18781.61|10
1639724550000|2021-12-17 07:02:30|18901|18781|18896.81|18776.81|18901|18781|18896.71|18776.71|10
1639724560000|2021-12-17 07:02:40|18896.2|18776.2|18894.67|18774.67|18896.2|18776.2|18893.04|18773.04|10
1639724570000|2021-12-17 07:02:50|18894.41|18774.41|18891|18771|18894.41|18774.41|18891|18771|10
1639724580000|2021-12-17 07:03:00|18890.74|18770.74|18880.37|18760.37|18890.74|18770.74|18880.37|18760.37|10
1639724590000|2021-12-17 07:03:10|18877.01|18757.01|18872.79|18752.79|18877.85|18757.85|18872.15|18752.15|10
1639724600000|2021-12-17 07:03:20|18871.86|18751.86|18856.32|18736.32|18871.86|18751.86|18856.32|18736.32|10
1639724610000|2021-12-17 07:03:30|18856|18736|18843.69|18723.69|18856|18736|18843.69|18723.69|10
1639724620000|2021-12-17 07:03:40|18843.8|18723.8|18837.8|18717.8|18843.87|18723.87|18837.57|18717.57|10
1639724630000|2021-12-17 07:03:50|18838.64|18718.64|18838.4|18718.4|18841.31|18721.31|18837.12|18717.12|10
1639724640000|2021-12-17 07:04:00|18837.84|18717.84|18837.39|18717.39|18837.89|18717.89|18835.89|18715.89|9
1639724650000|2021-12-17 07:04:10|18837.83|18717.83|18839.21|18719.21|18839.71|18719.71|18837.7|18717.7|10
1639724660000|2021-12-17 07:04:20|18834.89|18714.89|18832.34|18712.34|18835.96|18715.96|18832.34|18712.34|10
1639724670000|2021-12-17 07:04:30|18832.62|18712.62|18834.03|18714.03|18834.03|18714.03|18832.24|18712.24|10
1639724680000|2021-12-17 07:04:40|18833.29|18713.29|18834.47|18714.47|18836.95|18716.95|18833.29|18713.29|10
1639724690000|2021-12-17 07:04:50|18834.51|18714.51|18832.24|18712.24|18834.51|18714.51|18832.24|18712.24|10
1639724700000|2021-12-17 07:05:00|18832.21|18712.21|18839.21|18719.21|18839.27|18719.27|18832.21|18712.21|10
1639724710000|2021-12-17 07:05:10|18842.5|18722.5|18849.32|18729.32|18849.32|18729.32|18842.19|18722.19|10
1639724720000|2021-12-17 07:05:20|18849.93|18729.93|18847.43|18727.43|18852.07|18732.07|18847.43|18727.43|10
1639724730000|2021-12-17 07:05:30|18846.91|18726.91|18847.74|18727.74|18848.18|18728.18|18846.91|18726.91|10
1639724740000|2021-12-17 07:05:40|18846.73|18726.73|18839.67|18719.67|18846.73|18726.73|18839.67|18719.67|10
1639724750000|2021-12-17 07:05:50|18837.57|18717.57|18834.62|18714.62|18837.57|18717.57|18834|18714|8
1639724760000|2021-12-17 07:06:00|18834.7|18714.7|18829.83|18709.83|18834.7|18714.7|18829.21|18709.21|10
1639724770000|2021-12-17 07:06:10|18829.28|18709.28|18831.7|18711.7|18832.26|18712.26|18828.95|18708.95|10
1639724780000|2021-12-17 07:06:20|18831.67|18711.67|18831.27|18711.27|18833.22|18713.22|18831.27|18711.27|10
1639724790000|2021-12-17 07:06:30|18831.63|18711.63|18829.57|18709.57|18831.63|18711.63|18829.11|18709.11|10
1639724800000|2021-12-17 07:06:40|18829.83|18709.83|18828.77|18708.77|18829.97|18709.97|18828.73|18708.73|9
1639724810000|2021-12-17 07:06:50|18828.92|18708.92|18830.33|18710.33|18830.35|18710.35|18828.92|18708.92|10
1639724820000|2021-12-17 07:07:00|18829.36|18709.36|18830.03|18710.03|18830.25|18710.25|18829.24|18709.24|9
1639724830000|2021-12-17 07:07:10|18829.87|18709.87|18825.14|18705.14|18829.87|18709.87|18825.14|18705.14|10
1639724840000|2021-12-17 07:07:20|18825.77|18705.77|18798.74|18678.74|18825.77|18705.77|18798.74|18678.74|10
1639724850000|2021-12-17 07:07:30|18797.67|18677.67|18799.21|18679.21|18799.21|18679.21|18796.56|18676.56|10
1639724860000|2021-12-17 07:07:40|18799.61|18679.61|18797.86|18677.86|18800.72|18680.72|18797.86|18677.86|9
1639724870000|2021-12-17 07:07:50|18797.45|18677.45|18787.84|18667.84|18797.45|18677.45|18787.84|18667.84|10
1639724880000|2021-12-17 07:08:00|18784.34|18664.34|18777.82|18657.82|18784.34|18664.34|18777.24|18657.24|10
1639724890000|2021-12-17 07:08:10|18778.27|18658.27|18779.28|18659.28|18779.49|18659.49|18777.95|18657.95|10
1639724900000|2021-12-17 07:08:20|18779.47|18659.47|18783.02|18663.02|18783.02|18663.02|18779.47|18659.47|10
1639724910000|2021-12-17 07:08:30|18783.18|18663.18|18785.99|18665.99|18785.99|18665.99|18783.18|18663.18|10
1639724920000|2021-12-17 07:08:40|18785.08|18665.08|18784.37|18664.37|18785.21|18665.21|18784.27|18664.27|10
1639724930000|2021-12-17 07:08:50|18784.49|18664.49|18776.98|18656.98|18784.61|18664.61|18775.07|18655.07|10
1639724940000|2021-12-17 07:09:00|18776.19|18656.19|18780.1|18660.1|18780.1|18660.1|18776.19|18656.19|10
1639724950000|2021-12-17 07:09:10|18780.99|18660.99|18779.06|18659.06|18780.99|18660.99|18779.06|18659.06|10
1639724960000|2021-12-17 07:09:20|18777.61|18657.61|18776.69|18656.69|18777.74|18657.74|18775.98|18655.98|10
1639724970000|2021-12-17 07:09:30|18775.54|18655.54|18773.11|18653.11|18775.54|18655.54|18773.11|18653.11|9
1639724980000|2021-12-17 07:09:40|18772.99|18652.99|18776.23|18656.23|18776.91|18656.91|18772.11|18652.11|10
1639724990000|2021-12-17 07:09:50|18777.32|18657.32|18784.05|18664.05|18784.05|18664.05|18777.32|18657.32|10
1639725000000|2021-12-17 07:10:00|18783.8|18663.8|18787.03|18667.03|18787.03|18667.03|18783.74|18663.74|10
1639725010000|2021-12-17 07:10:10|18787.29|18667.29|18791.4|18671.4|18792.75|18672.75|18786.94|18666.94|10
1639725020000|2021-12-17 07:10:20|18791.54|18671.54|18784.94|18664.94|18791.54|18671.54|18784.86|18664.86|10
1639725030000|2021-12-17 07:10:30|18784.46|18664.46|18770.59|18650.59|18784.46|18664.46|18770.59|18650.59|10
1639725040000|2021-12-17 07:10:40|18770.08|18650.08|18761.16|18641.16|18770.35|18650.35|18761.16|18641.16|10
1639725050000|2021-12-17 07:10:50|18758.12|18638.12|18760.79|18640.79|18760.79|18640.79|18755.2|18635.2|10
1639725060000|2021-12-17 07:11:00|18760.51|18640.51|18763.17|18643.17|18763.59|18643.59|18759.78|18639.78|10
1639725070000|2021-12-17 07:11:10|18763.61|18643.61|18764.1|18644.1|18764.38|18644.38|18763.38|18643.38|10
1639725080000|2021-12-17 07:11:20|18763.36|18643.36|18763.31|18643.31|18763.36|18643.36|18761.67|18641.67|10
1639725090000|2021-12-17 07:11:30|18764.37|18644.37|18768.65|18648.65|18768.71|18648.71|18764.37|18644.37|10
1639725100000|2021-12-17 07:11:40|18769.62|18649.62|18772.94|18652.94|18772.94|18652.94|18769.31|18649.31|10
1639725110000|2021-12-17 07:11:50|18775.23|18655.23|18781.11|18661.11|18781.11|18661.11|18774.83|18654.83|10
1639725120000|2021-12-17 07:12:00|18781.4|18661.4|18784.72|18664.72|18784.72|18664.72|18780.88|18660.88|10
1639725130000|2021-12-17 07:12:10|18785.67|18665.67|18784.62|18664.62|18785.89|18665.89|18784.62|18664.62|10
1639725140000|2021-12-17 07:12:20|18784.31|18664.31|18783.21|18663.21|18784.41|18664.41|18782.62|18662.62|10
1639725150000|2021-12-17 07:12:30|18781.67|18661.67|18777.6|18657.6|18781.67|18661.67|18777.6|18657.6|10
1639725160000|2021-12-17 07:12:40|18777.44|18657.44|18779.61|18659.61|18779.82|18659.82|18777.44|18657.44|8
1639725170000|2021-12-17 07:12:50|18780.13|18660.13|18780.55|18660.55|18781.09|18661.09|18779.72|18659.72|10
1639725180000|2021-12-17 07:13:00|18780.48|18660.48|18782.51|18662.51|18782.51|18662.51|18780.48|18660.48|10
1639725190000|2021-12-17 07:13:10|18782.54|18662.54|18783.65|18663.65|18783.91|18663.91|18782.54|18662.54|10
1639725200000|2021-12-17 07:13:20|18784.8|18664.8|18786.54|18666.54|18786.54|18666.54|18784.8|18664.8|10
1639725210000|2021-12-17 07:13:30|18786.6|18666.6|18785.05|18665.05|18787.13|18667.13|18784.59|18664.59|10
1639725220000|2021-12-17 07:13:40|18785.11|18665.11|18784.42|18664.42|18785.18|18665.18|18784.42|18664.42|9
1639725230000|2021-12-17 07:13:50|18784.49|18664.49|18779.16|18659.16|18784.49|18664.49|18779.16|18659.16|10
1639725240000|2021-12-17 07:14:00|18779.09|18659.09|18774.31|18654.31|18779.09|18659.09|18774.31|18654.31|10
1639725250000|2021-12-17 07:14:10|18774.36|18654.36|18771.14|18651.14|18774.36|18654.36|18770.64|18650.64|9
1639725260000|2021-12-17 07:14:20|18771.2|18651.2|18768.99|18648.99|18771.39|18651.39|18768.99|18648.99|10
1639725270000|2021-12-17 07:14:30|18768.76|18648.76|18766.43|18646.43|18768.76|18648.76|18766.36|18646.36|10
1639725280000|2021-12-17 07:14:40|18766.63|18646.63|18765.66|18645.66|18766.63|18646.63|18765.12|18645.12|9
1639725290000|2021-12-17 07:14:50|18765.98|18645.98|18767.36|18647.36|18767.36|18647.36|18765.67|18645.67|10
1639725300000|2021-12-17 07:15:00|18766.92|18646.92|18767.77|18647.77|18769.73|18649.73|18766.92|18646.92|10
1639725310000|2021-12-17 07:15:10|18768.39|18648.39|18769.71|18649.71|18771.04|18651.04|18768.2|18648.2|10
1639725320000|2021-12-17 07:15:20|18769.64|18649.64|18767.87|18647.87|18771.48|18651.48|18767.87|18647.87|10
1639725330000|2021-12-17 07:15:30|18767.61|18647.61|18768.75|18648.75|18768.93|18648.93|18767.36|18647.36|10
1639725340000|2021-12-17 07:15:40|18768.52|18648.52|18768.56|18648.56|18769.21|18649.21|18768.11|18648.11|10
1639725350000|2021-12-17 07:15:50|18769.05|18649.05|18768.93|18648.93|18769.06|18649.06|18768.03|18648.03|9
1639725360000|2021-12-17 07:16:00|18768.85|18648.85|18769.24|18649.24|18770|18650|18768.85|18648.85|10
1639725370000|2021-12-17 07:16:10|18768.76|18648.76|18764.86|18644.86|18768.78|18648.78|18764.8|18644.8|10
1639725380000|2021-12-17 07:16:20|18764.9|18644.9|18764.4|18644.4|18765.09|18645.09|18764.33|18644.33|9
1639725390000|2021-12-17 07:16:30|18764.36|18644.36|18761.65|18641.65|18764.39|18644.39|18761.35|18641.35|10
1639725400000|2021-12-17 07:16:40|18762.18|18642.18|18750.72|18630.72|18762.18|18642.18|18750.72|18630.72|10
1639725410000|2021-12-17 07:16:50|18750.75|18630.75|18733.32|18613.32|18750.75|18630.75|18733.32|18613.32|10
1639725420000|2021-12-17 07:17:00|18733.18|18613.18|18734.85|18614.85|18734.85|18614.85|18731.76|18611.76|10
1639725430000|2021-12-17 07:17:10|18734.71|18614.71|18730.62|18610.62|18735.79|18615.79|18729.44|18609.44|9
1639725440000|2021-12-17 07:17:20|18730.35|18610.35|18731.74|18611.74|18732.05|18612.05|18730.11|18610.11|10
1639725450000|2021-12-17 07:17:30|18731.79|18611.79|18733.77|18613.77|18733.77|18613.77|18731.77|18611.77|10
1639725460000|2021-12-17 07:17:40|18734.11|18614.11|18730.69|18610.69|18734.11|18614.11|18730.69|18610.69|8
1639725470000|2021-12-17 07:17:50|18729.59|18609.59|18724.74|18604.74|18729.99|18609.99|18724.45|18604.45|10
1639725480000|2021-12-17 07:18:00|18724|18604|18724.96|18604.96|18725.02|18605.02|18723.82|18603.82|10
1639725490000|2021-12-17 07:18:10|18724.59|18604.59|18718.73|18598.73|18724.59|18604.59|18718.56|18598.56|10
1639725500000|2021-12-17 07:18:20|18718.45|18598.45|18716.6|18596.6|18718.45|18598.45|18716.46|18596.46|10
1639725510000|2021-12-17 07:18:30|18717.15|18597.15|18713.75|18593.75|18717.19|18597.19|18713.75|18593.75|10
1639725520000|2021-12-17 07:18:40|18713.99|18593.99|18712.89|18592.89|18714.36|18594.36|18712.89|18592.89|9
1639725530000|2021-12-17 07:18:50|18712.36|18592.36|18706.93|18586.93|18712.36|18592.36|18706.93|18586.93|10
1639725540000|2021-12-17 07:19:00|18704.19|18584.19|18698.8|18578.8|18704.19|18584.19|18696.97|18576.97|10
1639725550000|2021-12-17 07:19:10|18698.98|18578.98|18702.47|18582.47|18702.47|18582.47|18698.98|18578.98|10
1639725560000|2021-12-17 07:19:20|18703.34|18583.34|18704.58|18584.58|18705.29|18585.29|18702.8|18582.8|10
1639725570000|2021-12-17 07:19:30|18705|18585|18705.97|18585.97|18706.34|18586.34|18705|18585|10
1639725580000|2021-12-17 07:19:40|18706.38|18586.38|18707.83|18587.83|18708.11|18588.11|18704.9|18584.9|10
1639725590000|2021-12-17 07:19:50|18708.99|18588.99|18716.31|18596.31|18716.31|18596.31|18708.95|18588.95|10
1639725600000|2021-12-17 07:20:00|18721.59|18601.59|18724.03|18604.03|18725.62|18605.62|18721.59|18601.59|10
1639725610000|2021-12-17 07:20:10|18723.72|18603.72|18725.58|18605.58|18725.58|18605.58|18723.72|18603.72|9
1639725620000|2021-12-17 07:20:20|18725.63|18605.63|18734.5|18614.5|18734.5|18614.5|18725.63|18605.63|9
1639725630000|2021-12-17 07:20:30|18734.22|18614.22|18740.34|18620.34|18740.34|18620.34|18734.22|18614.22|10
1639725640000|2021-12-17 07:20:40|18740.33|18620.33|18742.07|18622.07|18742.25|18622.25|18740.33|18620.33|10
1639725650000|2021-12-17 07:20:50|18742.34|18622.34|18745.44|18625.44|18745.44|18625.44|18741.89|18621.89|10
1639725660000|2021-12-17 07:21:00|18745.62|18625.62|18747.46|18627.46|18747.46|18627.46|18745.62|18625.62|10
1639725670000|2021-12-17 07:21:10|18748.01|18628.01|18753.77|18633.77|18753.77|18633.77|18747.94|18627.94|10
1639725680000|2021-12-17 07:21:20|18754.5|18634.5|18754.62|18634.62|18755.28|18635.28|18754.5|18634.5|9
1639725690000|2021-12-17 07:21:30|18754.59|18634.59|18753.95|18633.95|18754.59|18634.59|18753.45|18633.45|10
1639725700000|2021-12-17 07:21:40|18754|18634|18756.26|18636.26|18756.41|18636.41|18753.37|18633.37|10
1639725710000|2021-12-17 07:21:50|18756.04|18636.04|18758.67|18638.67|18758.74|18638.74|18756.04|18636.04|9
1639725720000|2021-12-17 07:22:00|18758.84|18638.84|18759.78|18639.78|18759.79|18639.79|18758.75|18638.75|9
1639725730000|2021-12-17 07:22:10|18760.13|18640.13|18758.72|18638.72|18760.4|18640.4|18758.72|18638.72|9
1639725740000|2021-12-17 07:22:20|18758.53|18638.53|18759.02|18639.02|18759.54|18639.54|18758.53|18638.53|9
1639725750000|2021-12-17 07:22:30|18758.99|18638.99|18755.92|18635.92|18759.12|18639.12|18755.92|18635.92|10
1639725760000|2021-12-17 07:22:40|18755.6|18635.6|18754.77|18634.77|18756.71|18636.71|18754.77|18634.77|9
1639725770000|2021-12-17 07:22:50|18754.68|18634.68|18752.5|18632.5|18754.68|18634.68|18752.5|18632.5|10
1639725780000|2021-12-17 07:23:00|18751.4|18631.4|18749.17|18629.17|18751.4|18631.4|18749.17|18629.17|10
1639725790000|2021-12-17 07:23:10|18748.31|18628.31|18747.56|18627.56|18748.31|18628.31|18746.84|18626.84|10
1639725800000|2021-12-17 07:23:20|18747.76|18627.76|18749.03|18629.03|18749.03|18629.03|18747.16|18627.16|10
1639725810000|2021-12-17 07:23:30|18749.52|18629.52|18748.29|18628.29|18750.39|18630.39|18748.29|18628.29|10
1639725820000|2021-12-17 07:23:40|18748.41|18628.41|18749.47|18629.47|18749.47|18629.47|18746.68|18626.68|10
1639725830000|2021-12-17 07:23:50|18749.97|18629.97|18755.82|18635.82|18755.82|18635.82|18749.97|18629.97|10
1639725840000|2021-12-17 07:24:00|18755.49|18635.49|18763.43|18643.43|18763.43|18643.43|18755.49|18635.49|10
1639725850000|2021-12-17 07:24:10|18764.24|18644.24|18769.5|18649.5|18769.5|18649.5|18764.24|18644.24|10
1639725860000|2021-12-17 07:24:20|18769.38|18649.38|18770.5|18650.5|18770.66|18650.66|18769.38|18649.38|10
1639725870000|2021-12-17 07:24:30|18770.99|18650.99|18773.45|18653.45|18773.45|18653.45|18770.99|18650.99|10
1639725880000|2021-12-17 07:24:40|18773.31|18653.31|18776.71|18656.71|18776.71|18656.71|18773.31|18653.31|10
1639725890000|2021-12-17 07:24:50|18777.36|18657.36|18778.19|18658.19|18778.71|18658.71|18776.59|18656.59|10
1639725900000|2021-12-17 07:25:00|18778.54|18658.54|18785.78|18665.78|18786.39|18666.39|18778.54|18658.54|10
1639725910000|2021-12-17 07:25:10|18785.01|18665.01|18785.85|18665.85|18785.85|18665.85|18784.77|18664.77|9
1639725920000|2021-12-17 07:25:20|18785.47|18665.47|18782.31|18662.31|18785.57|18665.57|18782.31|18662.31|10
1639725930000|2021-12-17 07:25:30|18782.38|18662.38|18779.92|18659.92|18782.52|18662.52|18779.92|18659.92|10
1639725940000|2021-12-17 07:25:40|18779.68|18659.68|18779.37|18659.37|18779.94|18659.94|18778.83|18658.83|10
1639725950000|2021-12-17 07:25:50|18779.01|18659.01|18777.02|18657.02|18779.05|18659.05|18777.02|18657.02|10
1639725960000|2021-12-17 07:26:00|18776.64|18656.64|18770.57|18650.57|18776.64|18656.64|18770.57|18650.57|9
1639725970000|2021-12-17 07:26:10|18768.7|18648.7|18764.47|18644.47|18768.7|18648.7|18764.47|18644.47|10
1639725980000|2021-12-17 07:26:20|18763.74|18643.74|18762.1|18642.1|18764.07|18644.07|18762.1|18642.1|10
1639725990000|2021-12-17 07:26:30|18761.62|18641.62|18759.23|18639.23|18761.68|18641.68|18759.23|18639.23|8
1639726000000|2021-12-17 07:26:40|18759.08|18639.08|18756.4|18636.4|18759.09|18639.09|18756.4|18636.4|9
1639726010000|2021-12-17 07:26:50|18756.46|18636.46|18755.58|18635.58|18756.46|18636.46|18753.71|18633.71|8
1639726020000|2021-12-17 07:27:00|18755.75|18635.75|18756.13|18636.13|18756.13|18636.13|18754.76|18634.76|10
1639726030000|2021-12-17 07:27:10|18756.16|18636.16|18759.73|18639.73|18759.73|18639.73|18756.05|18636.05|10
1639726040000|2021-12-17 07:27:20|18759.99|18639.99|18760.26|18640.26|18762.43|18642.43|18759.99|18639.99|9
1639726050000|2021-12-17 07:27:30|18759.74|18639.74|18760.61|18640.61|18760.66|18640.66|18759.66|18639.66|9
1639726060000|2021-12-17 07:27:40|18760.54|18640.54|18761.18|18641.18|18761.8|18641.8|18760.54|18640.54|9
1639726070000|2021-12-17 07:27:50|18760.74|18640.74|18760.78|18640.78|18760.78|18640.78|18760.04|18640.04|10
1639726080000|2021-12-17 07:28:00|18760.71|18640.71|18760.37|18640.37|18761.88|18641.88|18760.33|18640.33|9
1639726090000|2021-12-17 07:28:10|18759.78|18639.78|18755.54|18635.54|18759.78|18639.78|18755.45|18635.45|10
1639726100000|2021-12-17 07:28:20|18755.26|18635.26|18752.27|18632.27|18755.26|18635.26|18752.13|18632.13|10
1639726110000|2021-12-17 07:28:30|18752.2|18632.2|18752.25|18632.25|18752.49|18632.49|18751.39|18631.39|9
1639726120000|2021-12-17 07:28:40|18752.05|18632.05|18748.99|18628.99|18752.12|18632.12|18748.99|18628.99|10
1639726130000|2021-12-17 07:28:50|18748.16|18628.16|18744.4|18624.4|18748.16|18628.16|18744.4|18624.4|10
1639726140000|2021-12-17 07:29:00|18744.97|18624.97|18744.57|18624.57|18744.97|18624.97|18744.09|18624.09|10
1639726150000|2021-12-17 07:29:10|18742.42|18622.42|18740.12|18620.12|18742.75|18622.75|18740.12|18620.12|10
1639726160000|2021-12-17 07:29:20|18740.41|18620.41|18741.38|18621.38|18741.71|18621.71|18740.15|18620.15|10
1639726170000|2021-12-17 07:29:30|18742.1|18622.1|18742.4|18622.4|18742.4|18622.4|18741.34|18621.34|10
1639726180000|2021-12-17 07:29:40|18742.45|18622.45|18746.41|18626.41|18746.41|18626.41|18742.29|18622.29|10
1639726190000|2021-12-17 07:29:50|18746.58|18626.58|18749.13|18629.13|18749.13|18629.13|18746.58|18626.58|7
1639726200000|2021-12-17 07:30:00|18749.11|18629.11|18750.42|18630.42|18750.42|18630.42|18748.69|18628.69|9
1639726210000|2021-12-17 07:30:10|18752.23|18632.23|18755.89|18635.89|18755.89|18635.89|18752.23|18632.23|10
1639726220000|2021-12-17 07:30:20|18756.44|18636.44|18756.11|18636.11|18757.91|18637.91|18756.11|18636.11|10
1639726230000|2021-12-17 07:30:30|18755.86|18635.86|18752.3|18632.3|18755.86|18635.86|18752.3|18632.3|9
1639726240000|2021-12-17 07:30:40|18752.32|18632.32|18748.74|18628.74|18752.68|18632.68|18748.74|18628.74|9
1639726250000|2021-12-17 07:30:50|18748.26|18628.26|18745.11|18625.11|18748.26|18628.26|18745.04|18625.04|9
1639726260000|2021-12-17 07:31:00|18744.71|18624.71|18736.56|18616.56|18744.71|18624.71|18736.56|18616.56|10
1639726270000|2021-12-17 07:31:10|18736.69|18616.69|18730.03|18610.03|18736.7|18616.7|18729.84|18609.84|10
1639726280000|2021-12-17 07:31:20|18728.55|18608.55|18726.16|18606.16|18728.55|18608.55|18726.03|18606.03|9
1639726290000|2021-12-17 07:31:30|18726.26|18606.26|18727.28|18607.28|18727.28|18607.28|18726.26|18606.26|10
1639726300000|2021-12-17 07:31:40|18728.97|18608.97|18729.99|18609.99|18730.37|18610.37|18728.97|18608.97|10
1639726310000|2021-12-17 07:31:50|18730.17|18610.17|18730.14|18610.14|18730.95|18610.95|18730.14|18610.14|9
1639726320000|2021-12-17 07:32:00|18730.29|18610.29|18729.06|18609.06|18730.29|18610.29|18728.54|18608.54|9
1639726330000|2021-12-17 07:32:10|18729.26|18609.26|18731.93|18611.93|18732.06|18612.06|18729.26|18609.26|10
1639726340000|2021-12-17 07:32:20|18732.74|18612.74|18737.54|18617.54|18737.54|18617.54|18732.74|18612.74|10
1639726350000|2021-12-17 07:32:30|18737.71|18617.71|18734.88|18614.88|18738.33|18618.33|18734.88|18614.88|10
1639726360000|2021-12-17 07:32:40|18734.9|18614.9|18736.82|18616.82|18736.82|18616.82|18734.85|18614.85|10
1639726370000|2021-12-17 07:32:50|18737.47|18617.47|18738.2|18618.2|18738.2|18618.2|18737.05|18617.05|10
1639726380000|2021-12-17 07:33:00|18738.47|18618.47|18736.77|18616.77|18738.55|18618.55|18736.14|18616.14|9
1639726390000|2021-12-17 07:33:10|18736.53|18616.53|18738.28|18618.28|18738.28|18618.28|18736.53|18616.53|10
1639726400000|2021-12-17 07:33:20|18738.35|18618.35|18740.07|18620.07|18740.07|18620.07|18738.35|18618.35|10
1639726410000|2021-12-17 07:33:30|18740.86|18620.86|18742.22|18622.22|18742.52|18622.52|18740.86|18620.86|10
1639726420000|2021-12-17 07:33:40|18742.2|18622.2|18743.78|18623.78|18743.78|18623.78|18741.92|18621.92|10
1639726430000|2021-12-17 07:33:50|18743.92|18623.92|18747.43|18627.43|18747.43|18627.43|18743.92|18623.92|10
1639726440000|2021-12-17 07:34:00|18748.5|18628.5|18751.93|18631.93|18751.99|18631.99|18748.5|18628.5|10
1639726450000|2021-12-17 07:34:10|18751.94|18631.94|18752.51|18632.51|18752.51|18632.51|18751.07|18631.07|10
1639726460000|2021-12-17 07:34:20|18752.48|18632.48|18755.7|18635.7|18755.7|18635.7|18752.48|18632.48|9
1639726470000|2021-12-17 07:34:30|18756.23|18636.23|18758.01|18638.01|18758.13|18638.13|18756.23|18636.23|10
1639726480000|2021-12-17 07:34:40|18758.75|18638.75|18760.18|18640.18|18760.18|18640.18|18758.48|18638.48|10
1639726490000|2021-12-17 07:34:50|18760.24|18640.24|18760.02|18640.02|18761.79|18641.79|18760.02|18640.02|10
1639726500000|2021-12-17 07:35:00|18760.09|18640.09|18763.58|18643.58|18763.58|18643.58|18759.83|18639.83|10
1639726510000|2021-12-17 07:35:10|18764.24|18644.24|18763.88|18643.88|18764.47|18644.47|18763.88|18643.88|10
1639726520000|2021-12-17 07:35:20|18764.39|18644.39|18765.61|18645.61|18765.75|18645.75|18764.23|18644.23|9
1639726530000|2021-12-17 07:35:30|18765.89|18645.89|18767.66|18647.66|18767.71|18647.71|18765.69|18645.69|10
1639726540000|2021-12-17 07:35:40|18767.78|18647.78|18770.16|18650.16|18770.16|18650.16|18767.78|18647.78|10
1639726550000|2021-12-17 07:35:50|18770.84|18650.84|18775.16|18655.16|18775.16|18655.16|18770.84|18650.84|10
1639726560000|2021-12-17 07:36:00|18775.48|18655.48|18779.88|18659.88|18780.2|18660.2|18775.48|18655.48|10
1639726570000|2021-12-17 07:36:10|18780.3|18660.3|18778.03|18658.03|18780.3|18660.3|18778.03|18658.03|9
1639726580000|2021-12-17 07:36:20|18777.51|18657.51|18775.53|18655.53|18777.51|18657.51|18775.53|18655.53|8
1639726590000|2021-12-17 07:36:30|18775.55|18655.55|18775.74|18655.74|18775.92|18655.92|18775.55|18655.55|7
1639726600000|2021-12-17 07:36:40|18775.89|18655.89|18778.5|18658.5|18778.5|18658.5|18775.89|18655.89|9
1639726610000|2021-12-17 07:36:50|18778.58|18658.58|18778.88|18658.88|18780.77|18660.77|18778.58|18658.58|10
1639726620000|2021-12-17 07:37:00|18778.95|18658.95|18773.96|18653.96|18779|18659|18773.96|18653.96|10
1639726630000|2021-12-17 07:37:10|18773.81|18653.81|18773.65|18653.65|18774.04|18654.04|18773.65|18653.65|9
1639726640000|2021-12-17 07:37:20|18773.29|18653.29|18766.21|18646.21|18773.29|18653.29|18766.21|18646.21|10
1639726650000|2021-12-17 07:37:30|18765.48|18645.48|18764.26|18644.26|18765.71|18645.71|18764.26|18644.26|10
1639726660000|2021-12-17 07:37:40|18764.48|18644.48|18762.36|18642.36|18764.48|18644.48|18761.49|18641.49|10
1639726670000|2021-12-17 07:37:50|18759.94|18639.94|18750.44|18630.44|18759.94|18639.94|18750.44|18630.44|10
1639726680000|2021-12-17 07:38:00|18750.43|18630.43|18749.05|18629.05|18750.43|18630.43|18747.78|18627.78|10
1639726690000|2021-12-17 07:38:10|18748.77|18628.77|18748.45|18628.45|18749.73|18629.73|18748.45|18628.45|10
1639726700000|2021-12-17 07:38:20|18748.21|18628.21|18748.3|18628.3|18748.74|18628.74|18748.19|18628.19|9
1639726710000|2021-12-17 07:38:30|18748.31|18628.31|18746.03|18626.03|18748.31|18628.31|18746.03|18626.03|10
1639726720000|2021-12-17 07:38:40|18746.51|18626.51|18748.35|18628.35|18748.53|18628.53|18746.07|18626.07|10
1639726730000|2021-12-17 07:38:50|18748.14|18628.14|18747.32|18627.32|18748.59|18628.59|18747.32|18627.32|10
1639726740000|2021-12-17 07:39:00|18747.41|18627.41|18744.96|18624.96|18747.41|18627.41|18744.96|18624.96|9
1639726750000|2021-12-17 07:39:10|18745.35|18625.35|18743.11|18623.11|18745.44|18625.44|18743.11|18623.11|9
1639726760000|2021-12-17 07:39:20|18742.97|18622.97|18739.84|18619.84|18742.97|18622.97|18739.62|18619.62|10
1639726770000|2021-12-17 07:39:30|18739.82|18619.82|18742.19|18622.19|18742.19|18622.19|18739.82|18619.82|10
1639726780000|2021-12-17 07:39:40|18742.53|18622.53|18746.6|18626.6|18746.6|18626.6|18742.27|18622.27|10
1639726790000|2021-12-17 07:39:50|18747.08|18627.08|18747.73|18627.73|18748.49|18628.49|18747.08|18627.08|10
1639726800000|2021-12-17 07:40:00|18748.02|18628.02|18747.93|18627.93|18748.81|18628.81|18747.82|18627.82|10
1639726810000|2021-12-17 07:40:10|18748.05|18628.05|18749.63|18629.63|18749.69|18629.69|18748.05|18628.05|10
1639726820000|2021-12-17 07:40:20|18750.68|18630.68|18749.86|18629.86|18751.22|18631.22|18749.86|18629.86|10
1639726830000|2021-12-17 07:40:30|18749.5|18629.5|18748.06|18628.06|18750.4|18630.4|18747.94|18627.94|10
1639726840000|2021-12-17 07:40:40|18747.79|18627.79|18743.91|18623.91|18748|18628|18743.91|18623.91|10
1639726850000|2021-12-17 07:40:50|18742.68|18622.68|18739.27|18619.27|18743.13|18623.13|18739.27|18619.27|10
1639726860000|2021-12-17 07:41:00|18738.82|18618.82|18735.12|18615.12|18738.82|18618.82|18735.12|18615.12|10
1639726870000|2021-12-17 07:41:10|18734.71|18614.71|18728.82|18608.82|18734.71|18614.71|18728.82|18608.82|10
1639726880000|2021-12-17 07:41:20|18728.69|18608.69|18729.08|18609.08|18729.38|18609.38|18728.66|18608.66|10
1639726890000|2021-12-17 07:41:30|18729.47|18609.47|18729.7|18609.7|18731.61|18611.61|18729.47|18609.47|10
1639726900000|2021-12-17 07:41:40|18729.54|18609.54|18729.03|18609.03|18729.54|18609.54|18728.84|18608.84|10
1639726910000|2021-12-17 07:41:50|18728.9|18608.9|18732.88|18612.88|18732.88|18612.88|18728.9|18608.9|10
1639726920000|2021-12-17 07:42:00|18733.53|18613.53|18729.04|18609.04|18734.96|18614.96|18729.04|18609.04|10
1639726930000|2021-12-17 07:42:10|18728.92|18608.92|18729.3|18609.3|18729.31|18609.31|18728.39|18608.39|10
1639726940000|2021-12-17 07:42:20|18728.5|18608.5|18727.55|18607.55|18728.5|18608.5|18727.55|18607.55|10
1639726950000|2021-12-17 07:42:30|18727.25|18607.25|18720.5|18600.5|18727.33|18607.33|18720.5|18600.5|10
1639726960000|2021-12-17 07:42:40|18719.16|18599.16|18702.04|18582.04|18719.16|18599.16|18701.95|18581.95|10
1639726970000|2021-12-17 07:42:50|18703.05|18583.05|18702.25|18582.25|18703.16|18583.16|18701.74|18581.74|10
1639726980000|2021-12-17 07:43:00|18703.15|18583.15|18706.55|18586.55|18706.55|18586.55|18703.15|18583.15|10
1639726990000|2021-12-17 07:43:10|18706.46|18586.46|18707.57|18587.57|18707.92|18587.92|18706.46|18586.46|10
1639727000000|2021-12-17 07:43:20|18707.71|18587.71|18708.72|18588.72|18708.75|18588.75|18707.6|18587.6|10
1639727010000|2021-12-17 07:43:30|18708.62|18588.62|18709.1|18589.1|18709.57|18589.57|18708.31|18588.31|10
1639727020000|2021-12-17 07:43:40|18709.33|18589.33|18714.03|18594.03|18714.03|18594.03|18709.33|18589.33|10
1639727030000|2021-12-17 07:43:50|18714.55|18594.55|18719.87|18599.87|18719.87|18599.87|18714.37|18594.37|10
1639727040000|2021-12-17 07:44:00|18720.04|18600.04|18722.42|18602.42|18723.48|18603.48|18720.04|18600.04|10
1639727050000|2021-12-17 07:44:10|18722.22|18602.22|18722.09|18602.09|18722.68|18602.68|18721.55|18601.55|10
1639727060000|2021-12-17 07:44:20|18721.95|18601.95|18721.84|18601.84|18722.41|18602.41|18721.74|18601.74|10
1639727070000|2021-12-17 07:44:30|18721.82|18601.82|18724.48|18604.48|18724.48|18604.48|18721.82|18601.82|10
1639727080000|2021-12-17 07:44:40|18724.45|18604.45|18723.86|18603.86|18724.82|18604.82|18723.82|18603.82|10
1639727090000|2021-12-17 07:44:50|18723.95|18603.95|18720.99|18600.99|18724.2|18604.2|18720.99|18600.99|9
1639727100000|2021-12-17 07:45:00|18721.37|18601.37|18715.01|18595.01|18721.37|18601.37|18715.01|18595.01|10
1639727110000|2021-12-17 07:45:10|18713.62|18593.62|18711.18|18591.18|18713.62|18593.62|18711.18|18591.18|10
1639727120000|2021-12-17 07:45:20|18710.84|18590.84|18711.38|18591.38|18711.38|18591.38|18710.52|18590.52|10
1639727130000|2021-12-17 07:45:30|18711.02|18591.02|18707.73|18587.73|18711.13|18591.13|18707.73|18587.73|10
1639727140000|2021-12-17 07:45:40|18707.13|18587.13|18704.17|18584.17|18707.13|18587.13|18704.17|18584.17|10
1639727150000|2021-12-17 07:45:50|18703.63|18583.63|18700.94|18580.94|18703.63|18583.63|18700.94|18580.94|10
1639727160000|2021-12-17 07:46:00|18700.86|18580.86|18699.57|18579.57|18700.86|18580.86|18699.57|18579.57|9
1639727170000|2021-12-17 07:46:10|18699.49|18579.49|18685.76|18565.76|18699.49|18579.49|18685.76|18565.76|10
1639727180000|2021-12-17 07:46:20|18686.14|18566.14|18684.68|18564.68|18686.16|18566.16|18684.31|18564.31|10
1639727190000|2021-12-17 07:46:30|18685.09|18565.09|18682.29|18562.29|18685.3|18565.3|18682.29|18562.29|9
1639727200000|2021-12-17 07:46:40|18681.94|18561.94|18679.63|18559.63|18682.07|18562.07|18679.63|18559.63|10
1639727210000|2021-12-17 07:46:50|18679.56|18559.56|18677.65|18557.65|18679.6|18559.6|18677.65|18557.65|10
1639727220000|2021-12-17 07:47:00|18677.47|18557.47|18674.91|18554.91|18677.47|18557.47|18674.84|18554.84|10
1639727230000|2021-12-17 07:47:10|18674.55|18554.55|18667.95|18547.95|18674.55|18554.55|18667.95|18547.95|10
1639727240000|2021-12-17 07:47:20|18667.35|18547.35|18666.05|18546.05|18667.35|18547.35|18664.25|18544.25|10
1639727250000|2021-12-17 07:47:30|18667.43|18547.43|18671.08|18551.08|18672.96|18552.96|18667.43|18547.43|10
1639727260000|2021-12-17 07:47:40|18670.86|18550.86|18672.99|18552.99|18672.99|18552.99|18670.86|18550.86|10
1639727270000|2021-12-17 07:47:50|18674.12|18554.12|18676.23|18556.23|18676.23|18556.23|18674.03|18554.03|10
1639727280000|2021-12-17 07:48:00|18676.19|18556.19|18677.36|18557.36|18678.3|18558.3|18676.19|18556.19|10
1639727290000|2021-12-17 07:48:10|18678.01|18558.01|18684.28|18564.28|18684.46|18564.46|18678.01|18558.01|10
1639727300000|2021-12-17 07:48:20|18683.98|18563.98|18684.68|18564.68|18685.88|18565.88|18683.98|18563.98|9
1639727310000|2021-12-17 07:48:30|18685.02|18565.02|18684.81|18564.81|18685.26|18565.26|18683.52|18563.52|10
1639727320000|2021-12-17 07:48:40|18685.35|18565.35|18690.4|18570.4|18690.4|18570.4|18685.35|18565.35|10
1639727330000|2021-12-17 07:48:50|18691.05|18571.05|18694.69|18574.69|18694.76|18574.76|18691.05|18571.05|10
1639727340000|2021-12-17 07:49:00|18694.9|18574.9|18696.01|18576.01|18696.03|18576.03|18694.53|18574.53|10
1639727350000|2021-12-17 07:49:10|18696.26|18576.26|18701.23|18581.23|18701.23|18581.23|18696.26|18576.26|10
1639727360000|2021-12-17 07:49:20|18701.53|18581.53|18705.3|18585.3|18705.3|18585.3|18701.53|18581.53|10
1639727370000|2021-12-17 07:49:30|18705.66|18585.66|18706.93|18586.93|18707.29|18587.29|18705.66|18585.66|10
1639727380000|2021-12-17 07:49:40|18707.62|18587.62|18711.28|18591.28|18711.96|18591.96|18707.62|18587.62|10
1639727390000|2021-12-17 07:49:50|18711.57|18591.57|18714.33|18594.33|18714.33|18594.33|18711.57|18591.57|10
1639727400000|2021-12-17 07:50:00|18714.35|18594.35|18715.77|18595.77|18715.77|18595.77|18713.96|18593.96|10
1639727410000|2021-12-17 07:50:10|18716.15|18596.15|18717.54|18597.54|18717.96|18597.96|18716.15|18596.15|10
1639727420000|2021-12-17 07:50:20|18718.02|18598.02|18718.68|18598.68|18718.83|18598.83|18718.02|18598.02|9
1639727430000|2021-12-17 07:50:30|18718.75|18598.75|18719.85|18599.85|18719.85|18599.85|18718.41|18598.41|9
1639727440000|2021-12-17 07:50:40|18722.27|18602.27|18727.08|18607.08|18727.08|18607.08|18722.27|18602.27|10
1639727450000|2021-12-17 07:50:50|18728.03|18608.03|18735.89|18615.89|18735.89|18615.89|18728.03|18608.03|10
1639727460000|2021-12-17 07:51:00|18736.52|18616.52|18738.68|18618.68|18739.03|18619.03|18736.52|18616.52|10
1639727470000|2021-12-17 07:51:10|18738.09|18618.09|18738.07|18618.07|18739.25|18619.25|18738.01|18618.01|10
1639727480000|2021-12-17 07:51:20|18738.62|18618.62|18739.62|18619.62|18739.99|18619.99|18738.62|18618.62|10
1639727490000|2021-12-17 07:51:30|18740.07|18620.07|18739.35|18619.35|18741.11|18621.11|18739.35|18619.35|10
1639727500000|2021-12-17 07:51:40|18739.24|18619.24|18737.91|18617.91|18739.24|18619.24|18737.91|18617.91|9
1639727510000|2021-12-17 07:51:50|18738.58|18618.58|18740.31|18620.31|18740.31|18620.31|18737.57|18617.57|10
1639727520000|2021-12-17 07:52:00|18740.85|18620.85|18743.6|18623.6|18743.6|18623.6|18740.82|18620.82|9
1639727530000|2021-12-17 07:52:10|18743.34|18623.34|18744.92|18624.92|18744.92|18624.92|18743.15|18623.15|10
1639727540000|2021-12-17 07:52:20|18745.99|18625.99|18748.83|18628.83|18748.83|18628.83|18745.94|18625.94|10
1639727550000|2021-12-17 07:52:30|18749.85|18629.85|18753.36|18633.36|18753.36|18633.36|18749.22|18629.22|10
1639727560000|2021-12-17 07:52:40|18754.28|18634.28|18757.63|18637.63|18757.73|18637.73|18754.28|18634.28|10
1639727570000|2021-12-17 07:52:50|18757.83|18637.83|18759.15|18639.15|18759.15|18639.15|18757.83|18637.83|10
1639727580000|2021-12-17 07:53:00|18759.77|18639.77|18760.22|18640.22|18760.29|18640.29|18759.7|18639.7|9
1639727590000|2021-12-17 07:53:10|18760.3|18640.3|18759.23|18639.23|18760.48|18640.48|18759.05|18639.05|9
1639727600000|2021-12-17 07:53:20|18759.11|18639.11|18756.97|18636.97|18759.11|18639.11|18756.97|18636.97|9
1639727610000|2021-12-17 07:53:30|18756.72|18636.72|18749.23|18629.23|18756.72|18636.72|18749.23|18629.23|9
1639727620000|2021-12-17 07:53:40|18748.88|18628.88|18752.31|18632.31|18752.39|18632.39|18748.88|18628.88|10
1639727630000|2021-12-17 07:53:50|18752.22|18632.22|18751.14|18631.14|18752.4|18632.4|18751.14|18631.14|10
1639727640000|2021-12-17 07:54:00|18751.08|18631.08|18750.95|18630.95|18751.08|18631.08|18750.18|18630.18|9
1639727650000|2021-12-17 07:54:10|18750.45|18630.45|18751.32|18631.32|18751.32|18631.32|18750.45|18630.45|10
1639727660000|2021-12-17 07:54:20|18751.44|18631.44|18752.23|18632.23|18752.23|18632.23|18751.44|18631.44|9
1639728090000|2021-12-17 08:01:30|18776.83|18656.83|18779.77|18659.77|18779.77|18659.77|18776.83|18656.83|5
1639728100000|2021-12-17 08:01:40|18780.8|18660.8|18785.03|18665.03|18785.89|18665.89|18779.85|18659.85|10
1639728110000|2021-12-17 08:01:50|18785.28|18665.28|18789.81|18669.81|18789.81|18669.81|18785.28|18665.28|10
1639728120000|2021-12-17 08:02:00|18791.21|18671.21|18791.56|18671.56|18792.36|18672.36|18789.85|18669.85|10
1639728130000|2021-12-17 08:02:10|18792.45|18672.45|18795.64|18675.64|18795.64|18675.64|18792.28|18672.28|10
1639728140000|2021-12-17 08:02:20|18795.58|18675.58|18797.1|18677.1|18797.1|18677.1|18795.3|18675.3|9
1639728150000|2021-12-17 08:02:30|18797.4|18677.4|18803.86|18683.86|18804.01|18684.01|18797.4|18677.4|10
1639728160000|2021-12-17 08:02:40|18803.94|18683.94|18805.47|18685.47|18805.47|18685.47|18803.94|18683.94|9
1639728170000|2021-12-17 08:02:50|18805.21|18685.21|18806.37|18686.37|18806.37|18686.37|18804.89|18684.89|10
1639728180000|2021-12-17 08:03:00|18806.97|18686.97|18809.2|18689.2|18809.21|18689.21|18806.45|18686.45|10
1639728190000|2021-12-17 08:03:10|18807.74|18687.74|18805.62|18685.62|18808.17|18688.17|18805.62|18685.62|10
1639728200000|2021-12-17 08:03:20|18804.45|18684.45|18800.46|18680.46|18805.01|18685.01|18800.46|18680.46|10
1639728210000|2021-12-17 08:03:30|18799.89|18679.89|18796.38|18676.38|18800.11|18680.11|18796.38|18676.38|10
1639728220000|2021-12-17 08:03:40|18795.23|18675.23|18793.9|18673.9|18797.56|18677.56|18793.9|18673.9|10
1639728230000|2021-12-17 08:03:50|18794.29|18674.29|18793.78|18673.78|18794.29|18674.29|18793.58|18673.58|10
1639728240000|2021-12-17 08:04:00|18793.52|18673.52|18792.85|18672.85|18793.96|18673.96|18792.24|18672.24|10
1639728250000|2021-12-17 08:04:10|18792.46|18672.46|18791.81|18671.81|18792.79|18672.79|18791.81|18671.81|10
1639728260000|2021-12-17 08:04:20|18792.02|18672.02|18790.53|18670.53|18792.02|18672.02|18790.53|18670.53|10
1639728270000|2021-12-17 08:04:30|18789.23|18669.23|18786.41|18666.41|18789.57|18669.57|18786.41|18666.41|10
1639728280000|2021-12-17 08:04:40|18786.36|18666.36|18790.29|18670.29|18790.29|18670.29|18785.8|18665.8|10
1639728290000|2021-12-17 08:04:50|18790.28|18670.28|18792.69|18672.69|18792.69|18672.69|18790.28|18670.28|10
1639728300000|2021-12-17 08:05:00|18792.15|18672.15|18789.61|18669.61|18792.15|18672.15|18789.61|18669.61|10
1639728310000|2021-12-17 08:05:10|18788.56|18668.56|18786.38|18666.38|18788.56|18668.56|18786.08|18666.08|10
1639728320000|2021-12-17 08:05:20|18786.54|18666.54|18788.79|18668.79|18789.13|18669.13|18786.54|18666.54|10
1639728330000|2021-12-17 08:05:30|18788.53|18668.53|18789.77|18669.77|18790.19|18670.19|18787.76|18667.76|10
1639728340000|2021-12-17 08:05:40|18790.33|18670.33|18795.16|18675.16|18795.16|18675.16|18790.33|18670.33|10
1639728350000|2021-12-17 08:05:50|18794.76|18674.76|18794.66|18674.66|18795.64|18675.64|18794.2|18674.2|10
1639728360000|2021-12-17 08:06:00|18793.72|18673.72|18793.17|18673.17|18794.62|18674.62|18793.17|18673.17|10
1639728370000|2021-12-17 08:06:10|18792.83|18672.83|18789.34|18669.34|18792.83|18672.83|18789.34|18669.34|10
1639728380000|2021-12-17 08:06:20|18789.67|18669.67|18780.2|18660.2|18789.67|18669.67|18780.2|18660.2|10
1639728390000|2021-12-17 08:06:30|18780.54|18660.54|18783.45|18663.45|18783.45|18663.45|18780.54|18660.54|9
1639728400000|2021-12-17 08:06:40|18783.38|18663.38|18784.94|18664.94|18784.94|18664.94|18783.38|18663.38|10
1639728410000|2021-12-17 08:06:50|18785.13|18665.13|18786.6|18666.6|18786.6|18666.6|18785.13|18665.13|10
1639728420000|2021-12-17 08:07:00|18786.54|18666.54|18792.1|18672.1|18792.1|18672.1|18786.54|18666.54|8
1639728430000|2021-12-17 08:07:10|18792.39|18672.39|18795.55|18675.55|18795.71|18675.71|18792.39|18672.39|10
1639728440000|2021-12-17 08:07:20|18795.42|18675.42|18795.65|18675.65|18796.12|18676.12|18795.15|18675.15|9
1639728450000|2021-12-17 08:07:30|18795.89|18675.89|18796.96|18676.96|18796.96|18676.96|18795.61|18675.61|10
1639728460000|2021-12-17 08:07:40|18797.04|18677.04|18799.9|18679.9|18799.97|18679.97|18797.04|18677.04|9
1639728470000|2021-12-17 08:07:50|18799.92|18679.92|18802.04|18682.04|18802.04|18682.04|18799.92|18679.92|10
1639728480000|2021-12-17 08:08:00|18804.08|18684.08|18810.44|18690.44|18810.44|18690.44|18804.08|18684.08|10
1639728490000|2021-12-17 08:08:10|18810.55|18690.55|18814.74|18694.74|18815.29|18695.29|18810.18|18690.18|10
1639728500000|2021-12-17 08:08:20|18814.9|18694.9|18814.28|18694.28|18815.02|18695.02|18813.8|18693.8|9
1639728510000|2021-12-17 08:08:30|18814.25|18694.25|18821.36|18701.36|18821.54|18701.54|18814.25|18694.25|10
1639728520000|2021-12-17 08:08:40|18821.87|18701.87|18824.51|18704.51|18824.51|18704.51|18821.87|18701.87|10
1639728530000|2021-12-17 08:08:50|18824.57|18704.57|18823.83|18703.83|18824.57|18704.57|18823.22|18703.22|9
1639728540000|2021-12-17 08:09:00|18823.56|18703.56|18826.98|18706.98|18826.98|18706.98|18823.48|18703.48|10
1639728550000|2021-12-17 08:09:10|18827.92|18707.92|18833.42|18713.42|18833.42|18713.42|18827.92|18707.92|10
1639728560000|2021-12-17 08:09:20|18834.34|18714.34|18836.59|18716.59|18837.11|18717.11|18833.19|18713.19|10
1639728570000|2021-12-17 08:09:30|18837.06|18717.06|18839.04|18719.04|18839.04|18719.04|18836.67|18716.67|9
1639728580000|2021-12-17 08:09:40|18839.21|18719.21|18842.81|18722.81|18843.05|18723.05|18839.21|18719.21|10
1639728590000|2021-12-17 08:09:50|18842.75|18722.75|18844.51|18724.51|18844.51|18724.51|18842.7|18722.7|10
1639728600000|2021-12-17 08:10:00|18844.08|18724.08|18844.32|18724.32|18846.36|18726.36|18844.08|18724.08|10
1639728610000|2021-12-17 08:10:10|18844.18|18724.18|18844.41|18724.41|18846.25|18726.25|18844.18|18724.18|10
1639728620000|2021-12-17 08:10:20|18842.15|18722.15|18841.92|18721.92|18842.17|18722.17|18841.65|18721.65|10
1639728630000|2021-12-17 08:10:30|18842.5|18722.5|18842.67|18722.67|18842.9|18722.9|18842.17|18722.17|10
1639728640000|2021-12-17 08:10:40|18840.87|18720.87|18835.57|18715.57|18840.87|18720.87|18835.47|18715.47|10
1639728650000|2021-12-17 08:10:50|18835.81|18715.81|18831.21|18711.21|18835.81|18715.81|18831.21|18711.21|7
1639728660000|2021-12-17 08:11:00|18831.03|18711.03|18832.09|18712.09|18833.34|18713.34|18831.03|18711.03|9
1639728670000|2021-12-17 08:11:10|18831.98|18711.98|18829.6|18709.6|18832.08|18712.08|18829.6|18709.6|10
1639728680000|2021-12-17 08:11:20|18829.73|18709.73|18829.75|18709.75|18829.75|18709.75|18829.09|18709.09|9
1639728690000|2021-12-17 08:11:30|18828.77|18708.77|18821.55|18701.55|18828.77|18708.77|18821.55|18701.55|10
1639728700000|2021-12-17 08:11:40|18820.81|18700.81|18817.65|18697.65|18820.81|18700.81|18817.65|18697.65|10
1639728710000|2021-12-17 08:11:50|18817.8|18697.8|18814.87|18694.87|18817.8|18697.8|18814.87|18694.87|9
1639728720000|2021-12-17 08:12:00|18814.94|18694.94|18809.53|18689.53|18814.94|18694.94|18809.53|18689.53|9
1639728730000|2021-12-17 08:12:10|18809.05|18689.05|18807.11|18687.11|18809.05|18689.05|18806.85|18686.85|10
1639728740000|2021-12-17 08:12:20|18806.9|18686.9|18807.85|18687.85|18807.85|18687.85|18806.88|18686.88|10
1639728750000|2021-12-17 08:12:30|18808.27|18688.27|18806.69|18686.69|18808.27|18688.27|18805.89|18685.89|9
1639728760000|2021-12-17 08:12:40|18807.19|18687.19|18806.23|18686.23|18807.49|18687.49|18806.23|18686.23|10
1639728770000|2021-12-17 08:12:50|18805.74|18685.74|18804.8|18684.8|18805.74|18685.74|18803.76|18683.76|10
1639728780000|2021-12-17 08:13:00|18804.95|18684.95|18805.4|18685.4|18806.04|18686.04|18804.95|18684.95|9
1639728790000|2021-12-17 08:13:10|18805.17|18685.17|18804.74|18684.74|18805.38|18685.38|18804.74|18684.74|9
1639728800000|2021-12-17 08:13:20|18804.25|18684.25|18799.98|18679.98|18804.25|18684.25|18799.98|18679.98|10
1639728810000|2021-12-17 08:13:30|18799.62|18679.62|18791.48|18671.48|18799.62|18679.62|18791.48|18671.48|10
1639728820000|2021-12-17 08:13:40|18791.56|18671.56|18793.27|18673.27|18793.27|18673.27|18791.26|18671.26|10
1639728830000|2021-12-17 08:13:50|18793.96|18673.96|18795.47|18675.47|18795.53|18675.53|18793.96|18673.96|10
1639728840000|2021-12-17 08:14:00|18795.43|18675.43|18795.23|18675.23|18795.43|18675.43|18794.49|18674.49|9
1639728850000|2021-12-17 08:14:10|18794.95|18674.95|18793|18673|18796.49|18676.49|18793|18673|10
1639728860000|2021-12-17 08:14:20|18792.25|18672.25|18791.57|18671.57|18792.25|18672.25|18791.35|18671.35|10
1639728870000|2021-12-17 08:14:30|18792.24|18672.24|18792.92|18672.92|18793.32|18673.32|18792.24|18672.24|9
1639728880000|2021-12-17 08:14:40|18793.95|18673.95|18793.93|18673.93|18794.45|18674.45|18793.59|18673.59|10
1639728890000|2021-12-17 08:14:50|18793.39|18673.39|18789.9|18669.9|18793.43|18673.43|18789.9|18669.9|10
1639728900000|2021-12-17 08:15:00|18789.88|18669.88|18789.23|18669.23|18790.21|18670.21|18788.94|18668.94|10
1639728910000|2021-12-17 08:15:10|18788.22|18668.22|18785.83|18665.83|18788.22|18668.22|18785.49|18665.49|10
1639728920000|2021-12-17 08:15:20|18786.08|18666.08|18783.23|18663.23|18786.08|18666.08|18782.79|18662.79|10
1639728930000|2021-12-17 08:15:30|18782.6|18662.6|18782.08|18662.08|18782.6|18662.6|18781.37|18661.37|9
1639728940000|2021-12-17 08:15:40|18781.58|18661.58|18780.11|18660.11|18781.58|18661.58|18779.58|18659.58|10
1639728950000|2021-12-17 08:15:50|18780.5|18660.5|18776.68|18656.68|18780.5|18660.5|18776.61|18656.61|10
1639728960000|2021-12-17 08:16:00|18776.33|18656.33|18774.65|18654.65|18776.33|18656.33|18774.53|18654.53|10
1639728970000|2021-12-17 08:16:10|18774.18|18654.18|18773.84|18653.84|18774.18|18654.18|18773.54|18653.54|9
1639728980000|2021-12-17 08:16:20|18773.99|18653.99|18775.26|18655.26|18775.56|18655.56|18773.99|18653.99|10
1639728990000|2021-12-17 08:16:30|18775.28|18655.28|18771.4|18651.4|18775.28|18655.28|18770.97|18650.97|9
1639729000000|2021-12-17 08:16:40|18771.32|18651.32|18771.79|18651.79|18772.37|18652.37|18771.32|18651.32|9
1639729010000|2021-12-17 08:16:50|18772.72|18652.72|18772.68|18652.68|18773.23|18653.23|18771.8|18651.8|8
1639729020000|2021-12-17 08:17:00|18771.6|18651.6|18772.11|18652.11|18772.11|18652.11|18771.58|18651.58|8
1639729030000|2021-12-17 08:17:10|18772.13|18652.13|18771.91|18651.91|18772.59|18652.59|18771.06|18651.06|10
1639729040000|2021-12-17 08:17:20|18771.22|18651.22|18771.69|18651.69|18771.85|18651.85|18771.16|18651.16|10
1639729050000|2021-12-17 08:17:30|18771.23|18651.23|18769.54|18649.54|18771.23|18651.23|18769.25|18649.25|9
1639729060000|2021-12-17 08:17:40|18768.82|18648.82|18768.15|18648.15|18768.91|18648.91|18768.12|18648.12|9
1639729070000|2021-12-17 08:17:50|18768.94|18648.94|18766.99|18646.99|18770.93|18650.93|18766.74|18646.74|10
1639729080000|2021-12-17 08:18:00|18767.05|18647.05|18765.55|18645.55|18767.05|18647.05|18764.57|18644.57|10
1639729090000|2021-12-17 08:18:10|18766.41|18646.41|18764.84|18644.84|18767.04|18647.04|18764.75|18644.75|10
1639729100000|2021-12-17 08:18:20|18764.9|18644.9|18764.76|18644.76|18765.87|18645.87|18764.18|18644.18|10
1639729110000|2021-12-17 08:18:30|18765.4|18645.4|18765.34|18645.34|18765.45|18645.45|18763.56|18643.56|10
1639729120000|2021-12-17 08:18:40|18765.96|18645.96|18769.11|18649.11|18769.11|18649.11|18765.96|18645.96|10
1639729130000|2021-12-17 08:18:50|18770|18650|18772.78|18652.78|18772.78|18652.78|18770|18650|10
1639729140000|2021-12-17 08:19:00|18772.94|18652.94|18777.77|18657.77|18777.77|18657.77|18772.94|18652.94|10
1639729150000|2021-12-17 08:19:10|18778.08|18658.08|18780.42|18660.42|18780.42|18660.42|18778.08|18658.08|10
1639729160000|2021-12-17 08:19:20|18781.42|18661.42|18782.68|18662.68|18782.68|18662.68|18781.03|18661.03|10
1639729170000|2021-12-17 08:19:30|18782.91|18662.91|18782.85|18662.85|18783.44|18663.44|18782.74|18662.74|10
1639729180000|2021-12-17 08:19:40|18782.83|18662.83|18779.62|18659.62|18782.83|18662.83|18779.6|18659.6|9
1639729190000|2021-12-17 08:19:50|18779.08|18659.08|18777.6|18657.6|18779.67|18659.67|18777.6|18657.6|10
1639729200000|2021-12-17 08:20:00|18777.54|18657.54|18776.33|18656.33|18778.06|18658.06|18776.33|18656.33|10
1639729210000|2021-12-17 08:20:10|18776.17|18656.17|18772.76|18652.76|18776.17|18656.17|18772.76|18652.76|10
1639729220000|2021-12-17 08:20:20|18772.6|18652.6|18774.48|18654.48|18774.56|18654.56|18772.47|18652.47|10
1639729230000|2021-12-17 08:20:30|18773.95|18653.95|18773.25|18653.25|18773.95|18653.95|18772.86|18652.86|6
1639729610000|2021-12-17 08:26:50|18785.97|18665.97|18785.16|18665.16|18785.97|18665.97|18785.15|18665.15|5
1639729620000|2021-12-17 08:27:00|18785.11|18665.11|18785.81|18665.81|18785.81|18665.81|18784.85|18664.85|9
1639729630000|2021-12-17 08:27:10|18785.9|18665.9|18789.02|18669.02|18789.02|18669.02|18785.9|18665.9|9
1639729640000|2021-12-17 08:27:20|18789.4|18669.4|18794.16|18674.16|18794.16|18674.16|18789.4|18669.4|9
1639729650000|2021-12-17 08:27:30|18794.46|18674.46|18795.14|18675.14|18795.17|18675.17|18794.28|18674.28|8
1639729660000|2021-12-17 08:27:40|18794.88|18674.88|18798.63|18678.63|18798.63|18678.63|18794.88|18674.88|10
1639729670000|2021-12-17 08:27:50|18799.72|18679.72|18804.3|18684.3|18804.3|18684.3|18799.72|18679.72|8
1639729680000|2021-12-17 08:28:00|18805.33|18685.33|18805.73|18685.73|18806|18686|18805.12|18685.12|10
1639729690000|2021-12-17 08:28:10|18806.07|18686.07|18804.08|18684.08|18806.52|18686.52|18804.08|18684.08|9
1639729700000|2021-12-17 08:28:20|18803.67|18683.67|18798.24|18678.24|18803.67|18683.67|18798.24|18678.24|10
1639729710000|2021-12-17 08:28:30|18798.31|18678.31|18794.85|18674.85|18798.31|18678.31|18794.85|18674.85|10
1639729720000|2021-12-17 08:28:40|18794.48|18674.48|18793.72|18673.72|18794.85|18674.85|18792.8|18672.8|10
1639729730000|2021-12-17 08:28:50|18794.08|18674.08|18796.23|18676.23|18796.61|18676.61|18794.08|18674.08|9
1639729740000|2021-12-17 08:29:00|18796.32|18676.32|18795.65|18675.65|18796.39|18676.39|18794.91|18674.91|10
1639729750000|2021-12-17 08:29:10|18795.54|18675.54|18793.06|18673.06|18795.79|18675.79|18793.06|18673.06|9
1639729760000|2021-12-17 08:29:20|18793.19|18673.19|18794.12|18674.12|18794.35|18674.35|18792.92|18672.92|9
1639729770000|2021-12-17 08:29:30|18794.33|18674.33|18793.54|18673.54|18794.76|18674.76|18793.13|18673.13|9
1639729780000|2021-12-17 08:29:40|18793.17|18673.17|18793.35|18673.35|18793.36|18673.36|18793.04|18673.04|10
1639729790000|2021-12-17 08:29:50|18792.85|18672.85|18790.57|18670.57|18793.3|18673.3|18790.57|18670.57|10
1639729800000|2021-12-17 08:30:00|18790.25|18670.25|18788.89|18668.89|18790.25|18670.25|18788.77|18668.77|10
1639729810000|2021-12-17 08:30:10|18788.96|18668.96|18794.4|18674.4|18794.4|18674.4|18788.93|18668.93|9
1639729820000|2021-12-17 08:30:20|18793.85|18673.85|18795.67|18675.67|18795.72|18675.72|18793.85|18673.85|8
1639729830000|2021-12-17 08:30:30|18795.7|18675.7|18797.8|18677.8|18797.8|18677.8|18795.56|18675.56|10
1639729840000|2021-12-17 08:30:40|18797.97|18677.97|18802.31|18682.31|18802.4|18682.4|18797.97|18677.97|9
1639729850000|2021-12-17 08:30:50|18803.1|18683.1|18805.12|18685.12|18805.12|18685.12|18803.1|18683.1|10
1639729860000|2021-12-17 08:31:00|18805.13|18685.13|18804.88|18684.88|18805.61|18685.61|18804.6|18684.6|10
1639729870000|2021-12-17 08:31:10|18805.25|18685.25|18806.24|18686.24|18806.29|18686.29|18805.22|18685.22|10
1639729880000|2021-12-17 08:31:20|18806.21|18686.21|18810.77|18690.77|18810.77|18690.77|18806.21|18686.21|10
1639729890000|2021-12-17 08:31:30|18811.54|18691.54|18814.01|18694.01|18814.3|18694.3|18811.54|18691.54|10
1639729900000|2021-12-17 08:31:40|18814.7|18694.7|18817.21|18697.21|18817.21|18697.21|18814.7|18694.7|10
1639729910000|2021-12-17 08:31:50|18818.81|18698.81|18821.84|18701.84|18821.87|18701.87|18818.81|18698.81|10
1639729920000|2021-12-17 08:32:00|18821.8|18701.8|18822.43|18702.43|18822.7|18702.7|18821.78|18701.78|10
1639729930000|2021-12-17 08:32:10|18822.57|18702.57|18822.87|18702.87|18823.09|18703.09|18822.57|18702.57|9
1639729940000|2021-12-17 08:32:20|18822.65|18702.65|18821.1|18701.1|18822.91|18702.91|18821.1|18701.1|9
1639729950000|2021-12-17 08:32:30|18820.89|18700.89|18823.2|18703.2|18823.2|18703.2|18820.89|18700.89|10
1639729960000|2021-12-17 08:32:40|18823.48|18703.48|18824.54|18704.54|18824.54|18704.54|18823.48|18703.48|9
1639729970000|2021-12-17 08:32:50|18824.52|18704.52|18824.55|18704.55|18824.55|18704.55|18823.76|18703.76|10
1639729980000|2021-12-17 08:33:00|18824.54|18704.54|18825.92|18705.92|18825.92|18705.92|18824.54|18704.54|7
1639729990000|2021-12-17 08:33:10|18826.02|18706.02|18827.23|18707.23|18827.23|18707.23|18826.02|18706.02|7
1639730000000|2021-12-17 08:33:20|18827.39|18707.39|18829.68|18709.68|18829.68|18709.68|18827.39|18707.39|9
1639730010000|2021-12-17 08:33:30|18830.26|18710.26|18840.5|18720.5|18840.5|18720.5|18830.26|18710.26|9
1639730020000|2021-12-17 08:33:40|18840.27|18720.27|18842.12|18722.12|18842.12|18722.12|18839.59|18719.59|10
1639730030000|2021-12-17 08:33:50|18842.23|18722.23|18845.7|18725.7|18845.96|18725.96|18842.23|18722.23|10
1639730040000|2021-12-17 08:34:00|18846.66|18726.66|18845.76|18725.76|18846.71|18726.71|18845.38|18725.38|9
1639730050000|2021-12-17 08:34:10|18845.73|18725.73|18848.79|18728.79|18848.79|18728.79|18845.73|18725.73|9
1639730060000|2021-12-17 08:34:20|18849.02|18729.02|18847.98|18727.98|18849.02|18729.02|18847.89|18727.89|8
1639730070000|2021-12-17 08:34:30|18847.38|18727.38|18846.02|18726.02|18847.66|18727.66|18846.02|18726.02|10
1639730080000|2021-12-17 08:34:40|18845.38|18725.38|18840.91|18720.91|18845.38|18725.38|18840.91|18720.91|9
1639730090000|2021-12-17 08:34:50|18840.79|18720.79|18839.86|18719.86|18840.79|18720.79|18839.86|18719.86|10
1639730100000|2021-12-17 08:35:00|18840.01|18720.01|18840.84|18720.84|18841.19|18721.19|18840.01|18720.01|9
1639730110000|2021-12-17 08:35:10|18841.05|18721.05|18838.14|18718.14|18841.95|18721.95|18838.14|18718.14|10
1639730120000|2021-12-17 08:35:20|18838.3|18718.3|18841.22|18721.22|18841.46|18721.46|18838.3|18718.3|9
1639730130000|2021-12-17 08:35:30|18841.67|18721.67|18841.91|18721.91|18843.58|18723.58|18841.43|18721.43|10
1639730140000|2021-12-17 08:35:40|18841.9|18721.9|18844.32|18724.32|18844.32|18724.32|18841.9|18721.9|10
1639730150000|2021-12-17 08:35:50|18844.49|18724.49|18847.22|18727.22|18847.22|18727.22|18843.76|18723.76|10
1639730160000|2021-12-17 08:36:00|18847.25|18727.25|18847.32|18727.32|18847.66|18727.66|18846.73|18726.73|9
1639730170000|2021-12-17 08:36:10|18847.36|18727.36|18850.34|18730.34|18850.58|18730.58|18847.36|18727.36|10
1639730180000|2021-12-17 08:36:20|18850.72|18730.72|18853.98|18733.98|18853.98|18733.98|18850.72|18730.72|10
1639730190000|2021-12-17 08:36:30|18854.37|18734.37|18856.61|18736.61|18856.61|18736.61|18854.27|18734.27|9
1639730200000|2021-12-17 08:36:40|18856.78|18736.78|18859.11|18739.11|18859.11|18739.11|18856.78|18736.78|10
1639730210000|2021-12-17 08:36:50|18859.97|18739.97|18861.74|18741.74|18862.09|18742.09|18859.61|18739.61|10
1639730220000|2021-12-17 08:37:00|18861.09|18741.09|18861.91|18741.91|18862.8|18742.8|18861.02|18741.02|10
1639730230000|2021-12-17 08:37:10|18862.01|18742.01|18860.91|18740.91|18862.07|18742.07|18860.69|18740.69|10
1639730240000|2021-12-17 08:37:20|18861.15|18741.15|18860.33|18740.33|18861.96|18741.96|18860.18|18740.18|10
1639730250000|2021-12-17 08:37:30|18860.15|18740.15|18866.5|18746.5|18866.5|18746.5|18860.15|18740.15|10
1639730260000|2021-12-17 08:37:40|18866.76|18746.76|18870.42|18750.42|18870.42|18750.42|18866.76|18746.76|10
1639730270000|2021-12-17 08:37:50|18870.1|18750.1|18871.77|18751.77|18872.36|18752.36|18870.1|18750.1|10
1639730280000|2021-12-17 08:38:00|18871.72|18751.72|18872.65|18752.65|18872.79|18752.79|18871.72|18751.72|10
1639730290000|2021-12-17 08:38:10|18873.04|18753.04|18872.49|18752.49|18874.06|18754.06|18872.49|18752.49|10
1639730300000|2021-12-17 08:38:20|18872.33|18752.33|18872.13|18752.13|18873|18753|18871.61|18751.61|10
1639730310000|2021-12-17 08:38:30|18872.23|18752.23|18870.44|18750.44|18872.23|18752.23|18869.87|18749.87|10
1639730320000|2021-12-17 08:38:40|18869.79|18749.79|18867.42|18747.42|18869.79|18749.79|18867.13|18747.13|10
1639730330000|2021-12-17 08:38:50|18866.79|18746.79|18865.89|18745.89|18866.79|18746.79|18865.89|18745.89|9
1639730340000|2021-12-17 08:39:00|18865.81|18745.81|18864.64|18744.64|18866.1|18746.1|18864.47|18744.47|9
1639730350000|2021-12-17 08:39:10|18864.59|18744.59|18864.4|18744.4|18864.85|18744.85|18864.21|18744.21|10
1639730360000|2021-12-17 08:39:20|18864.64|18744.64|18863.91|18743.91|18864.64|18744.64|18863.36|18743.36|9
1639730370000|2021-12-17 08:39:30|18863.67|18743.67|18863.54|18743.54|18863.8|18743.8|18863.29|18743.29|10
1639730380000|2021-12-17 08:39:40|18863.13|18743.13|18863.85|18743.85|18864.27|18744.27|18862.93|18742.93|9
1639730390000|2021-12-17 08:39:50|18863.04|18743.04|18865.63|18745.63|18865.63|18745.63|18863|18743|10
1639730400000|2021-12-17 08:40:00|18865.55|18745.55|18866.74|18746.74|18866.74|18746.74|18865.26|18745.26|10
1639730410000|2021-12-17 08:40:10|18866.81|18746.81|18863.64|18743.64|18866.84|18746.84|18863.64|18743.64|10
1639730420000|2021-12-17 08:40:20|18862.57|18742.57|18859.94|18739.94|18862.57|18742.57|18859.66|18739.66|10
1639730430000|2021-12-17 08:40:30|18860.06|18740.06|18858.1|18738.1|18860.12|18740.12|18858.1|18738.1|10
1639730440000|2021-12-17 08:40:40|18858.14|18738.14|18855.89|18735.89|18858.14|18738.14|18855.89|18735.89|10
1639730450000|2021-12-17 08:40:50|18855.86|18735.86|18853.6|18733.6|18855.87|18735.87|18853.2|18733.2|10
1639730460000|2021-12-17 08:41:00|18853.62|18733.62|18852.7|18732.7|18853.87|18733.87|18852.56|18732.56|10
1639730470000|2021-12-17 08:41:10|18852.64|18732.64|18853.59|18733.59|18853.68|18733.68|18852.64|18732.64|9
1639730480000|2021-12-17 08:41:20|18853.4|18733.4|18852.12|18732.12|18853.4|18733.4|18852.12|18732.12|7
1639814400000|2021-12-18 08:00:00|18742.4|18622.4|18736.44|18616.44|18742.4|18622.4|18736.31|18616.31|11
1639814410000|2021-12-18 08:00:10|18736.27|18616.27|18734.19|18614.19|18736.27|18616.27|18734.17|18614.17|10
1639814420000|2021-12-18 08:00:20|18734.03|18614.03|18735.65|18615.65|18735.65|18615.65|18733.4|18613.4|10
1639814430000|2021-12-18 08:00:30|18735.64|18615.64|18737.66|18617.66|18737.66|18617.66|18735.64|18615.64|10
1639814440000|2021-12-18 08:00:40|18737.59|18617.59|18741.4|18621.4|18741.4|18621.4|18737.59|18617.59|10
1639814450000|2021-12-18 08:00:50|18741.37|18621.37|18743.63|18623.63|18743.63|18623.63|18741.36|18621.36|9
1639814460000|2021-12-18 08:01:00|18743.89|18623.89|18747.39|18627.39|18747.39|18627.39|18743.89|18623.89|9
1639814470000|2021-12-18 08:01:10|18747.89|18627.89|18751.26|18631.26|18751.26|18631.26|18747.89|18627.89|10
1639814480000|2021-12-18 08:01:20|18751.51|18631.51|18752.93|18632.93|18752.93|18632.93|18751.39|18631.39|10
1639814490000|2021-12-18 08:01:30|18753.55|18633.55|18752.03|18632.03|18753.96|18633.96|18751.71|18631.71|9
1639814500000|2021-12-18 08:01:40|18752.16|18632.16|18754.58|18634.58|18754.58|18634.58|18751.98|18631.98|10
1639814510000|2021-12-18 08:01:50|18755.97|18635.97|18755.45|18635.45|18756.24|18636.24|18755.45|18635.45|10
1639814520000|2021-12-18 08:02:00|18755.53|18635.53|18757.35|18637.35|18757.35|18637.35|18754.88|18634.88|10
1639814530000|2021-12-18 08:02:10|18757.49|18637.49|18757.31|18637.31|18758.03|18638.03|18757.14|18637.14|9
1639814540000|2021-12-18 08:02:20|18757.78|18637.78|18754.91|18634.91|18757.89|18637.89|18754.67|18634.67|9
1639814550000|2021-12-18 08:02:30|18755.15|18635.15|18755.35|18635.35|18755.35|18635.35|18754.05|18634.05|10
1639814560000|2021-12-18 08:02:40|18755.46|18635.46|18757.49|18637.49|18757.49|18637.49|18755.4|18635.4|10
1639814570000|2021-12-18 08:02:50|18757.66|18637.66|18759.49|18639.49|18759.49|18639.49|18757.66|18637.66|10
1639814580000|2021-12-18 08:03:00|18759.59|18639.59|18764.79|18644.79|18764.79|18644.79|18759.59|18639.59|10
1639814590000|2021-12-18 08:03:10|18765.52|18645.52|18769.55|18649.55|18769.55|18649.55|18765.52|18645.52|10
1639814600000|2021-12-18 08:03:20|18769.37|18649.37|18768.59|18648.59|18769.6|18649.6|18768.59|18648.59|10
1639814610000|2021-12-18 08:03:30|18768.07|18648.07|18765.8|18645.8|18768.25|18648.25|18765.8|18645.8|10
1639814620000|2021-12-18 08:03:40|18765.77|18645.77|18765.83|18645.83|18766.27|18646.27|18765.39|18645.39|10
1639814630000|2021-12-18 08:03:50|18765.74|18645.74|18764.38|18644.38|18765.74|18645.74|18764.28|18644.28|10
1639814640000|2021-12-18 08:04:00|18764.4|18644.4|18764.31|18644.31|18764.46|18644.46|18764.27|18644.27|9
1639814650000|2021-12-18 08:04:10|18764.17|18644.17|18765.62|18645.62|18765.62|18645.62|18764.17|18644.17|9
1639814660000|2021-12-18 08:04:20|18765.44|18645.44|18766.41|18646.41|18766.41|18646.41|18765.44|18645.44|10
1639814670000|2021-12-18 08:04:30|18766.42|18646.42|18767.46|18647.46|18767.46|18647.46|18766.33|18646.33|10
1639814680000|2021-12-18 08:04:40|18767.41|18647.41|18768.52|18648.52|18768.52|18648.52|18767.24|18647.24|10
1639814690000|2021-12-18 08:04:50|18768.61|18648.61|18770|18650|18770.14|18650.14|18768.61|18648.61|10
1639814700000|2021-12-18 08:05:00|18770.17|18650.17|18771.27|18651.27|18771.32|18651.32|18770.17|18650.17|9
1639814710000|2021-12-18 08:05:10|18771.62|18651.62|18775.78|18655.78|18776.02|18656.02|18771.62|18651.62|10
1639814720000|2021-12-18 08:05:20|18776.24|18656.24|18776.89|18656.89|18776.89|18656.89|18776.24|18656.24|10
1639814730000|2021-12-18 08:05:30|18777.11|18657.11|18777.23|18657.23|18777.56|18657.56|18776.93|18656.93|9
1639814740000|2021-12-18 08:05:40|18777.13|18657.13|18778.55|18658.55|18778.76|18658.76|18777.13|18657.13|10
1639814750000|2021-12-18 08:05:50|18778.6|18658.6|18778.79|18658.79|18779.02|18659.02|18778.19|18658.19|10
1639814760000|2021-12-18 08:06:00|18778.62|18658.62|18788.41|18668.41|18788.41|18668.41|18778.62|18658.62|10
1639814770000|2021-12-18 08:06:10|18789.35|18669.35|18803.75|18683.75|18803.75|18683.75|18789.35|18669.35|10
1639814780000|2021-12-18 08:06:20|18807.4|18687.4|18820.07|18700.07|18820.24|18700.24|18807.4|18687.4|10
1639814790000|2021-12-18 08:06:30|18823.49|18703.49|18820.07|18700.07|18823.96|18703.96|18820.07|18700.07|9
1639814800000|2021-12-18 08:06:40|18820.57|18700.57|18819.67|18699.67|18820.87|18700.87|18819.63|18699.63|10
1639814810000|2021-12-18 08:06:50|18819.81|18699.81|18819.2|18699.2|18819.95|18699.95|18818.71|18698.71|9
1639814820000|2021-12-18 08:07:00|18818.36|18698.36|18821.37|18701.37|18821.37|18701.37|18818.36|18698.36|10
1639814830000|2021-12-18 08:07:10|18822.4|18702.4|18826.5|18706.5|18826.57|18706.57|18822.4|18702.4|9
1639814840000|2021-12-18 08:07:20|18826.72|18706.72|18825.85|18705.85|18826.72|18706.72|18824.94|18704.94|10
1639814850000|2021-12-18 08:07:30|18826.03|18706.03|18825.97|18705.97|18826.13|18706.13|18825.77|18705.77|10
1639814860000|2021-12-18 08:07:40|18825.79|18705.79|18821.13|18701.13|18825.79|18705.79|18821.13|18701.13|9
1639814870000|2021-12-18 08:07:50|18821.35|18701.35|18820.96|18700.96|18821.54|18701.54|18820.34|18700.34|10
1639814880000|2021-12-18 08:08:00|18820.79|18700.79|18819.09|18699.09|18820.79|18700.79|18819.09|18699.09|10
1639814890000|2021-12-18 08:08:10|18819.34|18699.34|18819.92|18699.92|18820.19|18700.19|18818.78|18698.78|10
1639814900000|2021-12-18 08:08:20|18819.88|18699.88|18820.35|18700.35|18820.35|18700.35|18819.44|18699.44|10
1639814910000|2021-12-18 08:08:30|18820.19|18700.19|18819.37|18699.37|18820.19|18700.19|18819.37|18699.37|8
1639814920000|2021-12-18 08:08:40|18819.28|18699.28|18819.93|18699.93|18820.33|18700.33|18819.2|18699.2|9
1639814930000|2021-12-18 08:08:50|18819.96|18699.96|18817.87|18697.87|18819.96|18699.96|18817.03|18697.03|10
1639814940000|2021-12-18 08:09:00|18817.86|18697.86|18817.69|18697.69|18818.12|18698.12|18817.04|18697.04|10
1639814950000|2021-12-18 08:09:10|18817.56|18697.56|18815.77|18695.77|18817.75|18697.75|18815.77|18695.77|9
1639814960000|2021-12-18 08:09:20|18815.73|18695.73|18817.68|18697.68|18817.68|18697.68|18814.84|18694.84|10
1639814970000|2021-12-18 08:09:30|18818.03|18698.03|18821.04|18701.04|18821.04|18701.04|18818.03|18698.03|10
1639814980000|2021-12-18 08:09:40|18821.71|18701.71|18821.67|18701.67|18821.96|18701.96|18821.18|18701.18|9
1639814990000|2021-12-18 08:09:50|18821.54|18701.54|18818.15|18698.15|18821.54|18701.54|18817.88|18697.88|10
1639815000000|2021-12-18 08:10:00|18817.79|18697.79|18817.6|18697.6|18818.2|18698.2|18817.55|18697.55|10
1639815010000|2021-12-18 08:10:10|18817.89|18697.89|18817.35|18697.35|18818.32|18698.32|18816.96|18696.96|10
1639815020000|2021-12-18 08:10:20|18817.72|18697.72|18818.12|18698.12|18818.12|18698.12|18817.17|18697.17|10
1639815030000|2021-12-18 08:10:30|18818.41|18698.41|18815.89|18695.89|18819.41|18699.41|18815.89|18695.89|10
1639815040000|2021-12-18 08:10:40|18815.48|18695.48|18813.22|18693.22|18815.48|18695.48|18813.22|18693.22|10
1639815050000|2021-12-18 08:10:50|18813.06|18693.06|18814.88|18694.88|18814.88|18694.88|18813.06|18693.06|10
1639815060000|2021-12-18 08:11:00|18815.75|18695.75|18817.09|18697.09|18817.09|18697.09|18815.75|18695.75|9
1639815070000|2021-12-18 08:11:10|18817.2|18697.2|18820.28|18700.28|18820.28|18700.28|18817.2|18697.2|10
1639815080000|2021-12-18 08:11:20|18820.41|18700.41|18821.69|18701.69|18821.69|18701.69|18820.41|18700.41|10
1639815090000|2021-12-18 08:11:30|18821.51|18701.51|18821.86|18701.86|18822.75|18702.75|18821.47|18701.47|10
1639815100000|2021-12-18 08:11:40|18823.14|18703.14|18824.04|18704.04|18824.42|18704.42|18823.14|18703.14|8
1639815110000|2021-12-18 08:11:50|18824.3|18704.3|18827.97|18707.97|18827.97|18707.97|18824.3|18704.3|9
1639815120000|2021-12-18 08:12:00|18827.07|18707.07|18830.28|18710.28|18830.28|18710.28|18826.57|18706.57|10
1639815130000|2021-12-18 08:12:10|18832.94|18712.94|18840.96|18720.96|18841.72|18721.72|18832.94|18712.94|10
1639815140000|2021-12-18 08:12:20|18840.88|18720.88|18838.64|18718.64|18840.88|18720.88|18838.07|18718.07|10
1639815150000|2021-12-18 08:12:30|18837.89|18717.89|18837.91|18717.91|18837.91|18717.91|18836.7|18716.7|10
1639815160000|2021-12-18 08:12:40|18837.88|18717.88|18839.07|18719.07|18839.54|18719.54|18837.88|18717.88|10
1639815170000|2021-12-18 08:12:50|18838.02|18718.02|18837.83|18717.83|18838.38|18718.38|18837.83|18717.83|10
1639815180000|2021-12-18 08:13:00|18837.71|18717.71|18839.6|18719.6|18839.78|18719.78|18837.71|18717.71|9
1639815190000|2021-12-18 08:13:10|18839.59|18719.59|18840.83|18720.83|18840.83|18720.83|18839.59|18719.59|9
1639815200000|2021-12-18 08:13:20|18840.64|18720.64|18840.78|18720.78|18840.8|18720.8|18840.35|18720.35|10
1639815210000|2021-12-18 08:13:30|18840.52|18720.52|18838.83|18718.83|18840.92|18720.92|18838.83|18718.83|10
1639815220000|2021-12-18 08:13:40|18838.54|18718.54|18836.96|18716.96|18838.54|18718.54|18836.5|18716.5|10
1639815230000|2021-12-18 08:13:50|18836.88|18716.88|18836.5|18716.5|18836.99|18716.99|18836.09|18716.09|10
1639815240000|2021-12-18 08:14:00|18836.47|18716.47|18839.74|18719.74|18839.74|18719.74|18836.47|18716.47|8
1639815250000|2021-12-18 08:14:10|18839.91|18719.91|18839.37|18719.37|18840.09|18720.09|18839.22|18719.22|10
1639815260000|2021-12-18 08:14:20|18839.26|18719.26|18841.35|18721.35|18841.35|18721.35|18838.98|18718.98|10
1639815270000|2021-12-18 08:14:30|18842.24|18722.24|18842.09|18722.09|18842.65|18722.65|18841.58|18721.58|10
1639815280000|2021-12-18 08:14:40|18842.6|18722.6|18842.49|18722.49|18842.74|18722.74|18842.19|18722.19|9
1639815290000|2021-12-18 08:14:50|18842.71|18722.71|18842.16|18722.16|18842.71|18722.71|18841.75|18721.75|10
1639815300000|2021-12-18 08:15:00|18842.25|18722.25|18844.24|18724.24|18844.46|18724.46|18842.25|18722.25|10
1639815310000|2021-12-18 08:15:10|18844.41|18724.41|18846.49|18726.49|18846.49|18726.49|18844.41|18724.41|9
1639815320000|2021-12-18 08:15:20|18845.97|18725.97|18845.14|18725.14|18846.3|18726.3|18845.14|18725.14|10
1639815330000|2021-12-18 08:15:30|18844.68|18724.68|18843.95|18723.95|18844.68|18724.68|18843.75|18723.75|10
1639815340000|2021-12-18 08:15:40|18844.23|18724.23|18843.41|18723.41|18844.23|18724.23|18843.41|18723.41|9
1639815350000|2021-12-18 08:15:50|18843.34|18723.34|18842.18|18722.18|18843.55|18723.55|18842.18|18722.18|9
1639815360000|2021-12-18 08:16:00|18841.55|18721.55|18839.85|18719.85|18841.55|18721.55|18839.85|18719.85|10
1639815370000|2021-12-18 08:16:10|18839.95|18719.95|18842.22|18722.22|18842.43|18722.43|18839.95|18719.95|10
1639815380000|2021-12-18 08:16:20|18841.77|18721.77|18832.14|18712.14|18841.77|18721.77|18832.14|18712.14|9
1639815390000|2021-12-18 08:16:30|18831.57|18711.57|18825.08|18705.08|18831.57|18711.57|18825.08|18705.08|10
1639815400000|2021-12-18 08:16:40|18823.95|18703.95|18819.94|18699.94|18823.95|18703.95|18819.94|18699.94|10
1639815410000|2021-12-18 08:16:50|18819.71|18699.71|18818.76|18698.76|18819.71|18699.71|18817.96|18697.96|10
1639815420000|2021-12-18 08:17:00|18818.73|18698.73|18821.89|18701.89|18822|18702|18818.73|18698.73|10
1639815430000|2021-12-18 08:17:10|18821.43|18701.43|18824.35|18704.35|18824.35|18704.35|18821.43|18701.43|10
1639815440000|2021-12-18 08:17:20|18824.4|18704.4|18827.09|18707.09|18827.09|18707.09|18824.4|18704.4|10
1639815450000|2021-12-18 08:17:30|18828.45|18708.45|18832.61|18712.61|18832.61|18712.61|18828.45|18708.45|10
1639815460000|2021-12-18 08:17:40|18832.59|18712.59|18840.55|18720.55|18840.55|18720.55|18832.59|18712.59|10
1639815470000|2021-12-18 08:17:50|18841.1|18721.1|18846.18|18726.18|18846.57|18726.57|18841.1|18721.1|10
1639815480000|2021-12-18 08:18:00|18845.38|18725.38|18844.08|18724.08|18845.38|18725.38|18844.08|18724.08|9
1639815490000|2021-12-18 08:18:10|18843.83|18723.83|18841.46|18721.46|18843.83|18723.83|18841.33|18721.33|9
1639815500000|2021-12-18 08:18:20|18842.64|18722.64|18843.83|18723.83|18843.83|18723.83|18842.59|18722.59|9
1639815510000|2021-12-18 08:18:30|18844.76|18724.76|18847.88|18727.88|18848.25|18728.25|18844.76|18724.76|9
1639815520000|2021-12-18 08:18:40|18847.77|18727.77|18848.36|18728.36|18848.36|18728.36|18847.15|18727.15|10
1639815530000|2021-12-18 08:18:50|18848.49|18728.49|18849.77|18729.77|18850.23|18730.23|18848.49|18728.49|10
1639815540000|2021-12-18 08:19:00|18849.46|18729.46|18849.35|18729.35|18849.71|18729.71|18849.35|18729.35|10
1639815550000|2021-12-18 08:19:10|18849.31|18729.31|18848.67|18728.67|18849.33|18729.33|18848.39|18728.39|9
1639815560000|2021-12-18 08:19:20|18847.87|18727.87|18846.38|18726.38|18848.81|18728.81|18846.33|18726.33|9
1639815570000|2021-12-18 08:19:30|18846.39|18726.39|18843.66|18723.66|18846.42|18726.42|18843.66|18723.66|9
1639815580000|2021-12-18 08:19:40|18843.34|18723.34|18841.31|18721.31|18843.34|18723.34|18841.31|18721.31|10
1639815590000|2021-12-18 08:19:50|18840.65|18720.65|18837.84|18717.84|18840.65|18720.65|18837.58|18717.58|10
1639815600000|2021-12-18 08:20:00|18838.58|18718.58|18841.09|18721.09|18841.09|18721.09|18838.58|18718.58|10
1639815610000|2021-12-18 08:20:10|18841.39|18721.39|18840.44|18720.44|18842.11|18722.11|18840.43|18720.43|10
1639815620000|2021-12-18 08:20:20|18840.95|18720.95|18843.67|18723.67|18843.67|18723.67|18840.95|18720.95|10
1639815630000|2021-12-18 08:20:30|18843.68|18723.68|18846.65|18726.65|18847.08|18727.08|18843.68|18723.68|10
1639815640000|2021-12-18 08:20:40|18846.55|18726.55|18848.37|18728.37|18848.63|18728.63|18846.55|18726.55|10
1639815650000|2021-12-18 08:20:50|18848.31|18728.31|18848.64|18728.64|18848.65|18728.65|18847.58|18727.58|10
1639815660000|2021-12-18 08:21:00|18848.72|18728.72|18849.13|18729.13|18849.25|18729.25|18848.72|18728.72|9
1639815670000|2021-12-18 08:21:10|18848.81|18728.81|18848.6|18728.6|18849.48|18729.48|18848.6|18728.6|9
1639815680000|2021-12-18 08:21:20|18849.19|18729.19|18851.85|18731.85|18851.85|18731.85|18849.13|18729.13|10
1639815690000|2021-12-18 08:21:30|18853.05|18733.05|18854.96|18734.96|18855.38|18735.38|18853.05|18733.05|10
1639815700000|2021-12-18 08:21:40|18854.82|18734.82|18854.33|18734.33|18855.6|18735.6|18854.27|18734.27|10
1639815710000|2021-12-18 08:21:50|18854.2|18734.2|18852.85|18732.85|18854.2|18734.2|18852.8|18732.8|10
1639815720000|2021-12-18 08:22:00|18852.45|18732.45|18851.83|18731.83|18852.52|18732.52|18851.83|18731.83|10
1639815730000|2021-12-18 08:22:10|18851.66|18731.66|18849.21|18729.21|18851.66|18731.66|18848.9|18728.9|10
1639815740000|2021-12-18 08:22:20|18849.37|18729.37|18849.07|18729.07|18849.8|18729.8|18848.38|18728.38|10
1639815750000|2021-12-18 08:22:30|18848.64|18728.64|18849.52|18729.52|18849.61|18729.61|18848.02|18728.02|10
1639815760000|2021-12-18 08:22:40|18849.63|18729.63|18851.6|18731.6|18851.95|18731.95|18849.63|18729.63|10
1639815770000|2021-12-18 08:22:50|18851.79|18731.79|18852.47|18732.47|18852.96|18732.96|18851.79|18731.79|9
1639815780000|2021-12-18 08:23:00|18852.56|18732.56|18852.36|18732.36|18852.56|18732.56|18851.67|18731.67|9
1639815790000|2021-12-18 08:23:10|18851.94|18731.94|18851.22|18731.22|18851.94|18731.94|18851.11|18731.11|10
1639815800000|2021-12-18 08:23:20|18851.11|18731.11|18851.22|18731.22|18851.32|18731.32|18850.39|18730.39|10
1639815810000|2021-12-18 08:23:30|18850.85|18730.85|18848.44|18728.44|18851.72|18731.72|18848.44|18728.44|10
1639815820000|2021-12-18 08:23:40|18848.41|18728.41|18847.62|18727.62|18848.41|18728.41|18847.31|18727.31|10
1639815830000|2021-12-18 08:23:50|18847.67|18727.67|18847.17|18727.17|18847.96|18727.96|18847.17|18727.17|9
1639815840000|2021-12-18 08:24:00|18847.04|18727.04|18846.48|18726.48|18847.04|18727.04|18846.48|18726.48|10
1639815850000|2021-12-18 08:24:10|18846.4|18726.4|18843.68|18723.68|18846.4|18726.4|18843.68|18723.68|10
1639815860000|2021-12-18 08:24:20|18843.72|18723.72|18839.76|18719.76|18843.72|18723.72|18839.76|18719.76|10
1639815870000|2021-12-18 08:24:30|18839.79|18719.79|18840.74|18720.74|18840.85|18720.85|18839.79|18719.79|10
1639815880000|2021-12-18 08:24:40|18840.89|18720.89|18840.81|18720.81|18841.36|18721.36|18840.41|18720.41|10
1639815890000|2021-12-18 08:24:50|18840.56|18720.56|18840.63|18720.63|18840.97|18720.97|18840.56|18720.56|8
1639815900000|2021-12-18 08:25:00|18840.74|18720.74|18836.64|18716.64|18840.74|18720.74|18836.35|18716.35|9
1639815910000|2021-12-18 08:25:10|18835.9|18715.9|18834.01|18714.01|18836.34|18716.34|18834.01|18714.01|10
1639815920000|2021-12-18 08:25:20|18834.06|18714.06|18833.63|18713.63|18834.06|18714.06|18832.85|18712.85|10
1639815930000|2021-12-18 08:25:30|18833.72|18713.72|18832.94|18712.94|18833.72|18713.72|18832.89|18712.89|10
1639815940000|2021-12-18 08:25:40|18832.82|18712.82|18833.48|18713.48|18833.78|18713.78|18832.82|18712.82|10
1639815950000|2021-12-18 08:25:50|18833.38|18713.38|18831.77|18711.77|18833.48|18713.48|18831.62|18711.62|10
1639815960000|2021-12-18 08:26:00|18832.09|18712.09|18835.24|18715.24|18835.24|18715.24|18831.9|18711.9|10
1639815970000|2021-12-18 08:26:10|18835.22|18715.22|18836.41|18716.41|18836.41|18716.41|18835.17|18715.17|9
1639815980000|2021-12-18 08:26:20|18836.72|18716.72|18839.25|18719.25|18839.25|18719.25|18836.72|18716.72|10
1639815990000|2021-12-18 08:26:30|18839.87|18719.87|18835.36|18715.36|18840.6|18720.6|18835.36|18715.36|9
1639816000000|2021-12-18 08:26:40|18835.41|18715.41|18834.8|18714.8|18835.43|18715.43|18834.77|18714.77|10
1639816010000|2021-12-18 08:26:50|18835.88|18715.88|18836.4|18716.4|18836.4|18716.4|18835.12|18715.12|10
1639816020000|2021-12-18 08:27:00|18836.41|18716.41|18835.26|18715.26|18836.69|18716.69|18835.26|18715.26|10
1639816030000|2021-12-18 08:27:10|18835.2|18715.2|18837.48|18717.48|18837.48|18717.48|18835.1|18715.1|10
1639816040000|2021-12-18 08:27:20|18837.51|18717.51|18841.1|18721.1|18841.1|18721.1|18837.51|18717.51|10
1639816050000|2021-12-18 08:27:30|18841.11|18721.11|18839.12|18719.12|18841.11|18721.11|18839.12|18719.12|10
1639816060000|2021-12-18 08:27:40|18838.75|18718.75|18837.27|18717.27|18838.77|18718.77|18836.97|18716.97|10
1639816070000|2021-12-18 08:27:50|18837.19|18717.19|18837.54|18717.54|18838.17|18718.17|18836.59|18716.59|10
1639816080000|2021-12-18 08:28:00|18837.43|18717.43|18839.21|18719.21|18839.21|18719.21|18837.03|18717.03|9
1639816090000|2021-12-18 08:28:10|18839.74|18719.74|18842.58|18722.58|18842.58|18722.58|18839.74|18719.74|10
1639816100000|2021-12-18 08:28:20|18843.1|18723.1|18842.87|18722.87|18843.18|18723.18|18842.75|18722.75|10
1639816110000|2021-12-18 08:28:30|18842.54|18722.54|18846.61|18726.61|18846.61|18726.61|18842.54|18722.54|10
1639816120000|2021-12-18 08:28:40|18846.83|18726.83|18850.73|18730.73|18850.84|18730.84|18846.83|18726.83|10
1639816130000|2021-12-18 08:28:50|18850.16|18730.16|18850.68|18730.68|18852.2|18732.2|18850.16|18730.16|10
1639816140000|2021-12-18 08:29:00|18850.67|18730.67|18851.31|18731.31|18851.31|18731.31|18850.23|18730.23|10
1639816150000|2021-12-18 08:29:10|18851.08|18731.08|18849.78|18729.78|18851.08|18731.08|18849.78|18729.78|10
1639816160000|2021-12-18 08:29:20|18850.28|18730.28|18851.85|18731.85|18852.05|18732.05|18850.28|18730.28|10
1639816170000|2021-12-18 08:29:30|18852.07|18732.07|18853.57|18733.57|18853.87|18733.87|18852.07|18732.07|10
1639816180000|2021-12-18 08:29:40|18853.37|18733.37|18853.96|18733.96|18854.35|18734.35|18853.37|18733.37|10
1639816190000|2021-12-18 08:29:50|18853.95|18733.95|18853.2|18733.2|18854.13|18734.13|18853.09|18733.09|10
1639816200000|2021-12-18 08:30:00|18853.4|18733.4|18855.8|18735.8|18855.8|18735.8|18853.05|18733.05|10
1639816210000|2021-12-18 08:30:10|18856.06|18736.06|18860.48|18740.48|18860.48|18740.48|18856.06|18736.06|10
1639816220000|2021-12-18 08:30:20|18860.17|18740.17|18858.3|18738.3|18860.55|18740.55|18858.3|18738.3|10
1639816230000|2021-12-18 08:30:30|18857.94|18737.94|18857.04|18737.04|18857.94|18737.94|18856.64|18736.64|10
1639816240000|2021-12-18 08:30:40|18856.72|18736.72|18852.8|18732.8|18856.72|18736.72|18852.8|18732.8|10
1639816250000|2021-12-18 08:30:50|18852.62|18732.62|18850.2|18730.2|18852.62|18732.62|18850.2|18730.2|10
1639816260000|2021-12-18 08:31:00|18849.6|18729.6|18846.78|18726.78|18849.6|18729.6|18846.78|18726.78|10
1639816270000|2021-12-18 08:31:10|18846.57|18726.57|18842.19|18722.19|18846.57|18726.57|18842.03|18722.03|10
1639816280000|2021-12-18 08:31:20|18842.28|18722.28|18835.43|18715.43|18842.28|18722.28|18835.43|18715.43|10
1639816290000|2021-12-18 08:31:30|18835.54|18715.54|18835.33|18715.33|18836.19|18716.19|18835.33|18715.33|10
1639816300000|2021-12-18 08:31:40|18834.77|18714.77|18834.34|18714.34|18834.77|18714.77|18833.86|18713.86|10
1639816310000|2021-12-18 08:31:50|18834.49|18714.49|18833.32|18713.32|18834.49|18714.49|18833.21|18713.21|9
1639816320000|2021-12-18 08:32:00|18833.04|18713.04|18831.1|18711.1|18833.04|18713.04|18830.93|18710.93|8
1639816330000|2021-12-18 08:32:10|18830.81|18710.81|18831.81|18711.81|18832.16|18712.16|18830.81|18710.81|9
1639816340000|2021-12-18 08:32:20|18831.56|18711.56|18831.08|18711.08|18831.56|18711.56|18831.04|18711.04|10
1639816350000|2021-12-18 08:32:30|18830.84|18710.84|18832.92|18712.92|18832.92|18712.92|18830.84|18710.84|10
1639816360000|2021-12-18 08:32:40|18832.69|18712.69|18831.43|18711.43|18832.69|18712.69|18831.43|18711.43|10
1639816370000|2021-12-18 08:32:50|18831.35|18711.35|18832.96|18712.96|18833.03|18713.03|18831.23|18711.23|9
1639816380000|2021-12-18 08:33:00|18834.07|18714.07|18833.91|18713.91|18834.71|18714.71|18833.89|18713.89|10
1639816390000|2021-12-18 08:33:10|18833.42|18713.42|18830.82|18710.82|18833.42|18713.42|18830.82|18710.82|10
1639816400000|2021-12-18 08:33:20|18830.65|18710.65|18829.16|18709.16|18830.65|18710.65|18829.15|18709.15|9
1639816410000|2021-12-18 08:33:30|18828.51|18708.51|18827.43|18707.43|18828.67|18708.67|18827.43|18707.43|9
1639816420000|2021-12-18 08:33:40|18827.19|18707.19|18826.24|18706.24|18827.35|18707.35|18826.24|18706.24|9
1639816430000|2021-12-18 08:33:50|18825.93|18705.93|18814.09|18694.09|18825.93|18705.93|18814.09|18694.09|10
1639816440000|2021-12-18 08:34:00|18813.61|18693.61|18803.72|18683.72|18813.61|18693.61|18803.72|18683.72|10
1639816450000|2021-12-18 08:34:10|18803.89|18683.89|18800.75|18680.75|18803.89|18683.89|18799.96|18679.96|10
1639816460000|2021-12-18 08:34:20|18800.71|18680.71|18799.87|18679.87|18801.28|18681.28|18799.87|18679.87|10
1639816470000|2021-12-18 08:34:30|18797.68|18677.68|18798.41|18678.41|18798.86|18678.86|18797.53|18677.53|10
1639816480000|2021-12-18 08:34:40|18798.65|18678.65|18797.83|18677.83|18798.66|18678.66|18797.54|18677.54|10
1639816490000|2021-12-18 08:34:50|18797.61|18677.61|18798.87|18678.87|18798.87|18678.87|18796.68|18676.68|10
1639816500000|2021-12-18 08:35:00|18799.06|18679.06|18800.64|18680.64|18800.84|18680.84|18799.06|18679.06|9
1639816510000|2021-12-18 08:35:10|18800.86|18680.86|18797.74|18677.74|18800.86|18680.86|18797.74|18677.74|10
1639816520000|2021-12-18 08:35:20|18797.38|18677.38|18796.04|18676.04|18797.38|18677.38|18795.46|18675.46|10
1639816530000|2021-12-18 08:35:30|18796.66|18676.66|18792.3|18672.3|18796.66|18676.66|18792.3|18672.3|10
1639816540000|2021-12-18 08:35:40|18791.81|18671.81|18789.28|18669.28|18791.81|18671.81|18789.12|18669.12|9
1639816550000|2021-12-18 08:35:50|18789.57|18669.57|18790.96|18670.96|18791.45|18671.45|18788.89|18668.89|10
1639816560000|2021-12-18 08:36:00|18790.84|18670.84|18789.94|18669.94|18791.25|18671.25|18789.94|18669.94|10
1639816570000|2021-12-18 08:36:10|18789.43|18669.43|18788.33|18668.33|18789.43|18669.43|18788.19|18668.19|9
1639816580000|2021-12-18 08:36:20|18788.45|18668.45|18787.83|18667.83|18788.45|18668.45|18787.72|18667.72|10
1639816590000|2021-12-18 08:36:30|18786.93|18666.93|18787.55|18667.55|18788.24|18668.24|18786.93|18666.93|9
1639816600000|2021-12-18 08:36:40|18786.94|18666.94|18786.86|18666.86|18786.94|18666.94|18786.13|18666.13|9
1639816610000|2021-12-18 08:36:50|18786.82|18666.82|18791.62|18671.62|18791.62|18671.62|18786.82|18666.82|8
1639816620000|2021-12-18 08:37:00|18791.32|18671.32|18791.27|18671.27|18791.87|18671.87|18790.36|18670.36|9
1639816630000|2021-12-18 08:37:10|18791.24|18671.24|18791|18671|18791.3|18671.3|18790.43|18670.43|10
1639816640000|2021-12-18 08:37:20|18790.94|18670.94|18789.22|18669.22|18791.51|18671.51|18789.22|18669.22|10
1639816650000|2021-12-18 08:37:30|18788.82|18668.82|18791.49|18671.49|18791.49|18671.49|18788.82|18668.82|10
1639816660000|2021-12-18 08:37:40|18791.18|18671.18|18789.38|18669.38|18791.53|18671.53|18789.38|18669.38|9
1639816670000|2021-12-18 08:37:50|18789.94|18669.94|18788.99|18668.99|18789.94|18669.94|18788.95|18668.95|10
1639816680000|2021-12-18 08:38:00|18789.13|18669.13|18788.34|18668.34|18789.13|18669.13|18787.39|18667.39|10
1639816690000|2021-12-18 08:38:10|18788.78|18668.78|18789.77|18669.77|18790.05|18670.05|18788.78|18668.78|9
1639816700000|2021-12-18 08:38:20|18790.24|18670.24|18790.09|18670.09|18790.24|18670.24|18789.84|18669.84|9
1639816710000|2021-12-18 08:38:30|18789.91|18669.91|18787.87|18667.87|18790.3|18670.3|18787.87|18667.87|10
1639816720000|2021-12-18 08:38:40|18787.71|18667.71|18784.74|18664.74|18787.71|18667.71|18784.74|18664.74|9
1639816730000|2021-12-18 08:38:50|18784.72|18664.72|18782.85|18662.85|18784.72|18664.72|18782.85|18662.85|9
1639816740000|2021-12-18 08:39:00|18782.79|18662.79|18778.08|18658.08|18782.79|18662.79|18778.08|18658.08|9
1639816750000|2021-12-18 08:39:10|18777.81|18657.81|18774.68|18654.68|18777.81|18657.81|18774.66|18654.66|9
1639816760000|2021-12-18 08:39:20|18774.98|18654.98|18767.46|18647.46|18774.98|18654.98|18767.46|18647.46|10
1639816770000|2021-12-18 08:39:30|18767.68|18647.68|18765.37|18645.37|18767.68|18647.68|18765.37|18645.37|10
1639816780000|2021-12-18 08:39:40|18765.66|18645.66|18766.79|18646.79|18766.79|18646.79|18765.44|18645.44|9
1639816790000|2021-12-18 08:39:50|18766.99|18646.99|18767.37|18647.37|18767.37|18647.37|18766.51|18646.51|10
1639816800000|2021-12-18 08:40:00|18766.9|18646.9|18767.58|18647.58|18768.01|18648.01|18766.9|18646.9|9
1639816810000|2021-12-18 08:40:10|18767.28|18647.28|18768.53|18648.53|18769.52|18649.52|18767.14|18647.14|9
1639816820000|2021-12-18 08:40:20|18768.87|18648.87|18769.19|18649.19|18769.29|18649.29|18768.46|18648.46|9
1639816830000|2021-12-18 08:40:30|18769.15|18649.15|18770.62|18650.62|18770.62|18650.62|18769.12|18649.12|10
1639816840000|2021-12-18 08:40:40|18770.76|18650.76|18770.67|18650.67|18770.97|18650.97|18770.4|18650.4|10
1639816850000|2021-12-18 08:40:50|18770.38|18650.38|18771.05|18651.05|18771.05|18651.05|18769.22|18649.22|9
1639816860000|2021-12-18 08:41:00|18771.15|18651.15|18773.12|18653.12|18773.12|18653.12|18771.02|18651.02|10
1639816870000|2021-12-18 08:41:10|18773.63|18653.63|18774.26|18654.26|18774.37|18654.37|18773.63|18653.63|10
1639816880000|2021-12-18 08:41:20|18774.57|18654.57|18774.94|18654.94|18775.87|18655.87|18774.57|18654.57|9
1639816890000|2021-12-18 08:41:30|18775.44|18655.44|18776.87|18656.87|18776.87|18656.87|18775.44|18655.44|10
1639816900000|2021-12-18 08:41:40|18777.46|18657.46|18777.03|18657.03|18777.46|18657.46|18776.92|18656.92|10
1639816910000|2021-12-18 08:41:50|18777.1|18657.1|18776.33|18656.33|18777.29|18657.29|18776.12|18656.12|10
1639816920000|2021-12-18 08:42:00|18775.97|18655.97|18777.11|18657.11|18777.11|18657.11|18775.97|18655.97|8
1639816930000|2021-12-18 08:42:10|18777.14|18657.14|18778.78|18658.78|18778.78|18658.78|18777.11|18657.11|9
1639816940000|2021-12-18 08:42:20|18778.9|18658.9|18780.62|18660.62|18780.62|18660.62|18778.9|18658.9|10
1639816950000|2021-12-18 08:42:30|18780.78|18660.78|18782.83|18662.83|18782.83|18662.83|18780.78|18660.78|10
1639816960000|2021-12-18 08:42:40|18783.39|18663.39|18785.63|18665.63|18785.63|18665.63|18783.09|18663.09|10
1639816970000|2021-12-18 08:42:50|18785.62|18665.62|18786.29|18666.29|18786.37|18666.37|18785.62|18665.62|8
1639816980000|2021-12-18 08:43:00|18786.34|18666.34|18785.73|18665.73|18788.1|18668.1|18785.73|18665.73|10
1639816990000|2021-12-18 08:43:10|18785.58|18665.58|18769.81|18649.81|18785.58|18665.58|18769.81|18649.81|10
1639817000000|2021-12-18 08:43:20|18769.43|18649.43|18767.09|18647.09|18769.43|18649.43|18766.8|18646.8|10
1639817010000|2021-12-18 08:43:30|18767.34|18647.34|18763.57|18643.57|18767.34|18647.34|18763.57|18643.57|10
1639817020000|2021-12-18 08:43:40|18763.53|18643.53|18765.53|18645.53|18765.61|18645.61|18763.53|18643.53|10
1639817030000|2021-12-18 08:43:50|18765.54|18645.54|18763.64|18643.64|18765.7|18645.7|18763.55|18643.55|9
1639817040000|2021-12-18 08:44:00|18763.24|18643.24|18760.27|18640.27|18763.73|18643.73|18760.27|18640.27|10
1639817050000|2021-12-18 08:44:10|18758.56|18638.56|18748.76|18628.76|18758.56|18638.56|18748.76|18628.76|10
1639817060000|2021-12-18 08:44:20|18748.86|18628.86|18746.26|18626.26|18748.86|18628.86|18745.99|18625.99|9
1639817070000|2021-12-18 08:44:30|18747.22|18627.22|18744.32|18624.32|18747.22|18627.22|18744.32|18624.32|10
1639817080000|2021-12-18 08:44:40|18744.1|18624.1|18743.29|18623.29|18744.1|18624.1|18742.28|18622.28|10
1639817090000|2021-12-18 08:44:50|18743.74|18623.74|18742.04|18622.04|18743.88|18623.88|18742.04|18622.04|10
1639817100000|2021-12-18 08:45:00|18741.33|18621.33|18735.5|18615.5|18741.33|18621.33|18735.5|18615.5|10
1639817110000|2021-12-18 08:45:10|18735.33|18615.33|18734.73|18614.73|18735.43|18615.43|18734.04|18614.04|10
1639817120000|2021-12-18 08:45:20|18734.48|18614.48|18737.14|18617.14|18737.14|18617.14|18734.48|18614.48|10
1639817130000|2021-12-18 08:45:30|18737.42|18617.42|18730.71|18610.71|18737.47|18617.47|18730.5|18610.5|9
1639817140000|2021-12-18 08:45:40|18729.88|18609.88|18722.91|18602.91|18729.88|18609.88|18722.91|18602.91|10
1639817150000|2021-12-18 08:45:50|18722.31|18602.31|18720.71|18600.71|18722.62|18602.62|18720.71|18600.71|10
1639817160000|2021-12-18 08:46:00|18720.97|18600.97|18716.52|18596.52|18720.97|18600.97|18716.52|18596.52|10
1639817170000|2021-12-18 08:46:10|18716.21|18596.21|18713.15|18593.15|18716.21|18596.21|18713.15|18593.15|10
1639817180000|2021-12-18 08:46:20|18713.38|18593.38|18712.68|18592.68|18713.54|18593.54|18712.68|18592.68|9
1639817190000|2021-12-18 08:46:30|18711.47|18591.47|18709.8|18589.8|18711.72|18591.72|18709.8|18589.8|10
1639817200000|2021-12-18 08:46:40|18709.81|18589.81|18710.1|18590.1|18710.16|18590.16|18709.18|18589.18|10
1639817210000|2021-12-18 08:46:50|18709.93|18589.93|18710.71|18590.71|18711.38|18591.38|18709.93|18589.93|10
1639817220000|2021-12-18 08:47:00|18710.7|18590.7|18712.02|18592.02|18712.56|18592.56|18710.41|18590.41|9
1639817230000|2021-12-18 08:47:10|18711.93|18591.93|18712.15|18592.15|18712.95|18592.95|18711.93|18591.93|9
1639817240000|2021-12-18 08:47:20|18712.27|18592.27|18715.61|18595.61|18715.61|18595.61|18712.18|18592.18|10
1639817250000|2021-12-18 08:47:30|18715.52|18595.52|18719.11|18599.11|18719.11|18599.11|18715.52|18595.52|10
1639817260000|2021-12-18 08:47:40|18719.46|18599.46|18722.84|18602.84|18722.84|18602.84|18719.46|18599.46|10
1639817270000|2021-12-18 08:47:50|18722.8|18602.8|18718.37|18598.37|18723.03|18603.03|18718.37|18598.37|10
1639817280000|2021-12-18 08:48:00|18718.11|18598.11|18717.89|18597.89|18718.11|18598.11|18716.51|18596.51|10
1639817290000|2021-12-18 08:48:10|18718.77|18598.77|18719.96|18599.96|18720.45|18600.45|18718.77|18598.77|10
1639817300000|2021-12-18 08:48:20|18720.07|18600.07|18722.16|18602.16|18722.16|18602.16|18720.07|18600.07|10
1639817310000|2021-12-18 08:48:30|18721.94|18601.94|18722.04|18602.04|18722.33|18602.33|18721.69|18601.69|8
1639817320000|2021-12-18 08:48:40|18722.24|18602.24|18721.26|18601.26|18722.66|18602.66|18720.99|18600.99|10
1639817330000|2021-12-18 08:48:50|18721.38|18601.38|18723.65|18603.65|18723.65|18603.65|18721.18|18601.18|9
1639817340000|2021-12-18 08:49:00|18724.19|18604.19|18727.39|18607.39|18727.39|18607.39|18724.19|18604.19|9
1639817350000|2021-12-18 08:49:10|18727.98|18607.98|18728.32|18608.32|18729.33|18609.33|18727.89|18607.89|10
1639817360000|2021-12-18 08:49:20|18727.24|18607.24|18725.62|18605.62|18727.24|18607.24|18725.62|18605.62|10
1639817370000|2021-12-18 08:49:30|18725.53|18605.53|18723.95|18603.95|18725.53|18605.53|18723.22|18603.22|10
1639817380000|2021-12-18 08:49:40|18723.77|18603.77|18724.46|18604.46|18724.46|18604.46|18723.3|18603.3|8
1639817390000|2021-12-18 08:49:50|18725.1|18605.1|18729.29|18609.29|18729.35|18609.35|18725.1|18605.1|10
1639817400000|2021-12-18 08:50:00|18729.68|18609.68|18729.19|18609.19|18730.28|18610.28|18729.19|18609.19|10
1639817410000|2021-12-18 08:50:10|18729.4|18609.4|18730.32|18610.32|18730.32|18610.32|18729.4|18609.4|9
1639817420000|2021-12-18 08:50:20|18730.38|18610.38|18732.88|18612.88|18732.97|18612.97|18730.38|18610.38|10
1639817430000|2021-12-18 08:50:30|18732.98|18612.98|18735.69|18615.69|18735.69|18615.69|18732.98|18612.98|10
1639817440000|2021-12-18 08:50:40|18735.7|18615.7|18735.36|18615.36|18736.35|18616.35|18734.91|18614.91|10
1639817450000|2021-12-18 08:50:50|18734.37|18614.37|18723.88|18603.88|18734.37|18614.37|18723.67|18603.67|10
1639817460000|2021-12-18 08:51:00|18722.79|18602.79|18720.08|18600.08|18722.79|18602.79|18720.08|18600.08|10
1639817470000|2021-12-18 08:51:10|18720.56|18600.56|18720.31|18600.31|18720.68|18600.68|18720.04|18600.04|9
1639817480000|2021-12-18 08:51:20|18720.45|18600.45|18720.68|18600.68|18720.85|18600.85|18720.32|18600.32|10
1639817490000|2021-12-18 08:51:30|18720.65|18600.65|18720.04|18600.04|18720.65|18600.65|18719.36|18599.36|9
1639817500000|2021-12-18 08:51:40|18720.38|18600.38|18718.54|18598.54|18720.41|18600.41|18718.54|18598.54|10
1639817510000|2021-12-18 08:51:50|18718.71|18598.71|18718.94|18598.94|18718.94|18598.94|18717.54|18597.54|10
1639817520000|2021-12-18 08:52:00|18719.14|18599.14|18721.3|18601.3|18721.3|18601.3|18719.14|18599.14|8
1639817530000|2021-12-18 08:52:10|18721.44|18601.44|18724.58|18604.58|18724.58|18604.58|18721.43|18601.43|9
1639817540000|2021-12-18 08:52:20|18724.77|18604.77|18726.05|18606.05|18726.15|18606.15|18724.74|18604.74|10
1639817550000|2021-12-18 08:52:30|18725.82|18605.82|18726.74|18606.74|18726.74|18606.74|18725.65|18605.65|9
1639817560000|2021-12-18 08:52:40|18726.96|18606.96|18729.96|18609.96|18729.96|18609.96|18726.96|18606.96|9
1639817570000|2021-12-18 08:52:50|18730.11|18610.11|18731.62|18611.62|18731.62|18611.62|18729.62|18609.62|10
1639817580000|2021-12-18 08:53:00|18731.2|18611.2|18732.79|18612.79|18732.79|18612.79|18731.2|18611.2|10
1639817590000|2021-12-18 08:53:10|18732.92|18612.92|18733.19|18613.19|18733.49|18613.49|18732.74|18612.74|9
1639817600000|2021-12-18 08:53:20|18733.33|18613.33|18733.62|18613.62|18733.62|18613.62|18733.04|18613.04|9
1639817610000|2021-12-18 08:53:30|18733.68|18613.68|18733.9|18613.9|18734.26|18614.26|18733.68|18613.68|10
1639817620000|2021-12-18 08:53:40|18733.93|18613.93|18735.04|18615.04|18735.04|18615.04|18733.68|18613.68|10
1639817630000|2021-12-18 08:53:50|18735.03|18615.03|18737.99|18617.99|18739.08|18619.08|18735.02|18615.02|9
1639817640000|2021-12-18 08:54:00|18739.12|18619.12|18737.71|18617.71|18739.38|18619.38|18737.71|18617.71|10
1639817650000|2021-12-18 08:54:10|18737.36|18617.36|18739.47|18619.47|18739.47|18619.47|18737.36|18617.36|9
1639817660000|2021-12-18 08:54:20|18739.61|18619.61|18740.02|18620.02|18740.47|18620.47|18739.51|18619.51|10
1639817670000|2021-12-18 08:54:30|18740.17|18620.17|18740.31|18620.31|18740.31|18620.31|18739.31|18619.31|9
1639817680000|2021-12-18 08:54:40|18740.53|18620.53|18741.8|18621.8|18741.8|18621.8|18740.43|18620.43|10
1639817690000|2021-12-18 08:54:50|18740.87|18620.87|18743.1|18623.1|18743.1|18623.1|18740.66|18620.66|10
1639817700000|2021-12-18 08:55:00|18743.04|18623.04|18744.16|18624.16|18744.32|18624.32|18742.9|18622.9|10
1639817710000|2021-12-18 08:55:10|18744.56|18624.56|18744.62|18624.62|18744.97|18624.97|18744.31|18624.31|10
1639817720000|2021-12-18 08:55:20|18744.54|18624.54|18743.34|18623.34|18744.54|18624.54|18743.34|18623.34|10
1639817730000|2021-12-18 08:55:30|18742.31|18622.31|18739.56|18619.56|18742.31|18622.31|18739.49|18619.49|10
1639817740000|2021-12-18 08:55:40|18739.66|18619.66|18739.94|18619.94|18740.28|18620.28|18739.66|18619.66|10
1639817750000|2021-12-18 08:55:50|18740.44|18620.44|18740.09|18620.09|18740.55|18620.55|18739.99|18619.99|9
1639817760000|2021-12-18 08:56:00|18739.97|18619.97|18736.29|18616.29|18739.97|18619.97|18736.29|18616.29|10
1639817770000|2021-12-18 08:56:10|18736.2|18616.2|18736.54|18616.54|18736.54|18616.54|18735.63|18615.63|10
1639817780000|2021-12-18 08:56:20|18736.86|18616.86|18737.64|18617.64|18737.64|18617.64|18736.86|18616.86|9
1639817790000|2021-12-18 08:56:30|18737.61|18617.61|18738.84|18618.84|18738.84|18618.84|18737.61|18617.61|9
1639817800000|2021-12-18 08:56:40|18738.88|18618.88|18738.46|18618.46|18739.66|18619.66|18738.46|18618.46|8
1639817810000|2021-12-18 08:56:50|18738.87|18618.87|18740.02|18620.02|18740.34|18620.34|18738.87|18618.87|9
1639817820000|2021-12-18 08:57:00|18739.96|18619.96|18742.7|18622.7|18742.7|18622.7|18739.91|18619.91|10
1639817830000|2021-12-18 08:57:10|18742.79|18622.79|18744.35|18624.35|18744.36|18624.36|18742.74|18622.74|10
1639817840000|2021-12-18 08:57:20|18744.31|18624.31|18741|18621|18744.31|18624.31|18741|18621|10
1639817850000|2021-12-18 08:57:30|18740.92|18620.92|18740.4|18620.4|18740.92|18620.92|18740.01|18620.01|8
1639817860000|2021-12-18 08:57:40|18740.42|18620.42|18740.55|18620.55|18740.55|18620.55|18739.52|18619.52|9
1639817870000|2021-12-18 08:57:50|18740.95|18620.95|18745.36|18625.36|18745.36|18625.36|18740.95|18620.95|10
1639817880000|2021-12-18 08:58:00|18745.41|18625.41|18748.06|18628.06|18748.38|18628.38|18745.39|18625.39|10
1639817890000|2021-12-18 08:58:10|18749.34|18629.34|18753.56|18633.56|18753.56|18633.56|18749.34|18629.34|9
1639817900000|2021-12-18 08:58:20|18753.55|18633.55|18758.54|18638.54|18758.54|18638.54|18753.55|18633.55|10
1639817910000|2021-12-18 08:58:30|18759.64|18639.64|18760.98|18640.98|18762.07|18642.07|18759.64|18639.64|10
1639817920000|2021-12-18 08:58:40|18761.17|18641.17|18759.12|18639.12|18761.17|18641.17|18759.02|18639.02|10
1639817930000|2021-12-18 08:58:50|18759.04|18639.04|18757.73|18637.73|18759.04|18639.04|18757.44|18637.44|10
1639817940000|2021-12-18 08:59:00|18758.12|18638.12|18759.82|18639.82|18759.82|18639.82|18757.78|18637.78|10
1639817950000|2021-12-18 08:59:10|18759.84|18639.84|18763.63|18643.63|18763.63|18643.63|18759.84|18639.84|10
1639817960000|2021-12-18 08:59:20|18764.45|18644.45|18767.41|18647.41|18767.47|18647.47|18764.45|18644.45|10
1639817970000|2021-12-18 08:59:30|18767.59|18647.59|18765.76|18645.76|18767.73|18647.73|18765.76|18645.76|9
1639817980000|2021-12-18 08:59:40|18765.33|18645.33|18762.99|18642.99|18765.57|18645.57|18762.99|18642.99|9
1639817990000|2021-12-18 08:59:50|18762.77|18642.77|18762.04|18642.04|18763.62|18643.62|18762.04|18642.04|9
1639818000000|2021-12-18 09:00:00|18762.11|18642.11|18765.83|18645.83|18765.83|18645.83|18761.94|18641.94|9
1639818010000|2021-12-18 09:00:10|18766.34|18646.34|18767.31|18647.31|18767.74|18647.74|18766.34|18646.34|10
1639818020000|2021-12-18 09:00:20|18767.3|18647.3|18768.68|18648.68|18768.75|18648.75|18767.28|18647.28|10
1639818030000|2021-12-18 09:00:30|18769.12|18649.12|18771.76|18651.76|18771.76|18651.76|18769.12|18649.12|9
1639818040000|2021-12-18 09:00:40|18771.87|18651.87|18771.92|18651.92|18772.03|18652.03|18771.25|18651.25|10
1639818050000|2021-12-18 09:00:50|18772.1|18652.1|18773.87|18653.87|18773.87|18653.87|18772.1|18652.1|10
1639818060000|2021-12-18 09:01:00|18773.66|18653.66|18775.75|18655.75|18775.75|18655.75|18773.37|18653.37|10
1639818070000|2021-12-18 09:01:10|18776.03|18656.03|18780.58|18660.58|18780.58|18660.58|18776.03|18656.03|10
1639818080000|2021-12-18 09:01:20|18781.53|18661.53|18785.66|18665.66|18785.66|18665.66|18781.53|18661.53|9
1639818090000|2021-12-18 09:01:30|18785.93|18665.93|18792.17|18672.17|18792.17|18672.17|18785.93|18665.93|10
1639818100000|2021-12-18 09:01:40|18793.28|18673.28|18794.33|18674.33|18794.51|18674.51|18793.24|18673.24|10
1639818110000|2021-12-18 09:01:50|18794.91|18674.91|18790.08|18670.08|18794.91|18674.91|18790.05|18670.05|10
1639818120000|2021-12-18 09:02:00|18790.55|18670.55|18790.12|18670.12|18791.52|18671.52|18790.12|18670.12|10
1639818130000|2021-12-18 09:02:10|18789.08|18669.08|18788.24|18668.24|18789.23|18669.23|18788.17|18668.17|9
1639818140000|2021-12-18 09:02:20|18787.77|18667.77|18787.36|18667.36|18787.77|18667.77|18786.56|18666.56|10
1639818150000|2021-12-18 09:02:30|18787.44|18667.44|18788.11|18668.11|18788.28|18668.28|18787.44|18667.44|10
1639818160000|2021-12-18 09:02:40|18787.69|18667.69|18790.96|18670.96|18791.04|18671.04|18787.69|18667.69|10
1639818170000|2021-12-18 09:02:50|18791.51|18671.51|18797.74|18677.74|18797.74|18677.74|18791.02|18671.02|10
1639818180000|2021-12-18 09:03:00|18798.19|18678.19|18800.04|18680.04|18800.04|18680.04|18797.97|18677.97|9
1639818190000|2021-12-18 09:03:10|18800.46|18680.46|18805.89|18685.89|18805.89|18685.89|18800.46|18680.46|9
1639818200000|2021-12-18 09:03:20|18806.21|18686.21|18804.2|18684.2|18806.21|18686.21|18804.2|18684.2|10
1639818210000|2021-12-18 09:03:30|18803.94|18683.94|18805.56|18685.56|18805.87|18685.87|18803.94|18683.94|10
1639818220000|2021-12-18 09:03:40|18806|18686|18806.39|18686.39|18807.18|18687.18|18806|18686|10
1639818230000|2021-12-18 09:03:50|18806.66|18686.66|18805.16|18685.16|18807.06|18687.06|18805.16|18685.16|10
1639818240000|2021-12-18 09:04:00|18804.78|18684.78|18803.86|18683.86|18804.78|18684.78|18803.49|18683.49|10
1639818250000|2021-12-18 09:04:10|18803.7|18683.7|18803.18|18683.18|18803.72|18683.72|18802.65|18682.65|10
1639818260000|2021-12-18 09:04:20|18803.16|18683.16|18803.29|18683.29|18803.41|18683.41|18803.02|18683.02|10
1639818270000|2021-12-18 09:04:30|18803.21|18683.21|18804.22|18684.22|18804.27|18684.27|18803.21|18683.21|9
1639818280000|2021-12-18 09:04:40|18804.51|18684.51|18806.43|18686.43|18806.71|18686.71|18804.51|18684.51|10
1639818290000|2021-12-18 09:04:50|18807.46|18687.46|18807.37|18687.37|18807.46|18687.46|18806.84|18686.84|9
1639818300000|2021-12-18 09:05:00|18807.38|18687.38|18809.72|18689.72|18809.72|18689.72|18807.38|18687.38|10
1639818310000|2021-12-18 09:05:10|18809.41|18689.41|18811.75|18691.75|18811.75|18691.75|18809.41|18689.41|10
1639818320000|2021-12-18 09:05:20|18812.44|18692.44|18816.12|18696.12|18816.31|18696.31|18812.44|18692.44|10
1639818330000|2021-12-18 09:05:30|18816.06|18696.06|18815.8|18695.8|18816.16|18696.16|18815.57|18695.57|10
1639818340000|2021-12-18 09:05:40|18815.64|18695.64|18815.9|18695.9|18816.46|18696.46|18815.41|18695.41|10
1639818350000|2021-12-18 09:05:50|18815.3|18695.3|18817.04|18697.04|18817.04|18697.04|18815.08|18695.08|9
1639818360000|2021-12-18 09:06:00|18816.9|18696.9|18817.97|18697.97|18818.13|18698.13|18816.9|18696.9|9
1639818370000|2021-12-18 09:06:10|18818.08|18698.08|18823.85|18703.85|18823.85|18703.85|18818.08|18698.08|10
1639818380000|2021-12-18 09:06:20|18823.77|18703.77|18828.31|18708.31|18828.31|18708.31|18823.77|18703.77|10
1639818390000|2021-12-18 09:06:30|18828.09|18708.09|18831.61|18711.61|18831.67|18711.67|18828.09|18708.09|10
1639818400000|2021-12-18 09:06:40|18834.12|18714.12|18835.91|18715.91|18836.51|18716.51|18834.12|18714.12|10
1639818410000|2021-12-18 09:06:50|18836.05|18716.05|18828.86|18708.86|18836.05|18716.05|18828.86|18708.86|10
1639818420000|2021-12-18 09:07:00|18828.61|18708.61|18821.53|18701.53|18828.9|18708.9|18821.38|18701.38|10
1639818430000|2021-12-18 09:07:10|18819.63|18699.63|18814.56|18694.56|18820.03|18700.03|18814.56|18694.56|10
1639818440000|2021-12-18 09:07:20|18814.03|18694.03|18809.19|18689.19|18814.03|18694.03|18809.19|18689.19|9
1639818450000|2021-12-18 09:07:30|18809.43|18689.43|18806.38|18686.38|18809.43|18689.43|18806.38|18686.38|10
1639818460000|2021-12-18 09:07:40|18806.04|18686.04|18808.05|18688.05|18808.05|18688.05|18805.81|18685.81|10
1639818470000|2021-12-18 09:07:50|18808.92|18688.92|18810.29|18690.29|18810.29|18690.29|18808.52|18688.52|10
1639818480000|2021-12-18 09:08:00|18811.25|18691.25|18811.2|18691.2|18811.68|18691.68|18810.9|18690.9|10
1639818490000|2021-12-18 09:08:10|18811.83|18691.83|18811.78|18691.78|18811.99|18691.99|18811.4|18691.4|10
1639818500000|2021-12-18 09:08:20|18811.76|18691.76|18813.23|18693.23|18813.23|18693.23|18811.76|18691.76|8
1639818510000|2021-12-18 09:08:30|18813.24|18693.24|18814.67|18694.67|18814.67|18694.67|18812.83|18692.83|9
1639818520000|2021-12-18 09:08:40|18815.4|18695.4|18816.87|18696.87|18816.87|18696.87|18815.3|18695.3|10
1639818530000|2021-12-18 09:08:50|18817.02|18697.02|18818.56|18698.56|18818.56|18698.56|18817.02|18697.02|9
1639818540000|2021-12-18 09:09:00|18818.45|18698.45|18819.44|18699.44|18819.75|18699.75|18818.45|18698.45|9
1639818550000|2021-12-18 09:09:10|18819.37|18699.37|18820.37|18700.37|18820.47|18700.47|18819.36|18699.36|10
1639818560000|2021-12-18 09:09:20|18820.36|18700.36|18818.19|18698.19|18820.46|18700.46|18818.19|18698.19|10
1639818570000|2021-12-18 09:09:30|18818.21|18698.21|18821.12|18701.12|18821.12|18701.12|18817.96|18697.96|10
1639818580000|2021-12-18 09:09:40|18821.28|18701.28|18822.85|18702.85|18823.74|18703.74|18821.28|18701.28|10
1639818590000|2021-12-18 09:09:50|18823.02|18703.02|18824.97|18704.97|18824.97|18704.97|18823.02|18703.02|10
1639818600000|2021-12-18 09:10:00|18824.87|18704.87|18821.58|18701.58|18824.88|18704.88|18821.58|18701.58|10
1639818610000|2021-12-18 09:10:10|18821.28|18701.28|18820.3|18700.3|18821.57|18701.57|18820.3|18700.3|9
1639818620000|2021-12-18 09:10:20|18819.59|18699.59|18820.05|18700.05|18820.05|18700.05|18819.05|18699.05|10
1639818630000|2021-12-18 09:10:30|18820|18700|18822.47|18702.47|18822.74|18702.74|18820|18700|10
1639818640000|2021-12-18 09:10:40|18822.61|18702.61|18823.58|18703.58|18823.62|18703.62|18822.61|18702.61|9
1639818650000|2021-12-18 09:10:50|18823.5|18703.5|18823.81|18703.81|18823.98|18703.98|18823.5|18703.5|7
1639818660000|2021-12-18 09:11:00|18824.06|18704.06|18824.34|18704.34|18824.79|18704.79|18824.06|18704.06|10
1639818670000|2021-12-18 09:11:10|18823.97|18703.97|18824.33|18704.33|18824.33|18704.33|18823.55|18703.55|10
1639818680000|2021-12-18 09:11:20|18824.83|18704.83|18825.03|18705.03|18825.04|18705.04|18824.59|18704.59|10
1639818690000|2021-12-18 09:11:30|18825.18|18705.18|18827.69|18707.69|18827.69|18707.69|18825.18|18705.18|10
1639818700000|2021-12-18 09:11:40|18827.83|18707.83|18829.18|18709.18|18829.18|18709.18|18827.83|18707.83|9
1639818710000|2021-12-18 09:11:50|18829.78|18709.78|18831.82|18711.82|18831.82|18711.82|18829.72|18709.72|10
1639818720000|2021-12-18 09:12:00|18832.31|18712.31|18840.19|18720.19|18840.19|18720.19|18832.31|18712.31|10
1639818730000|2021-12-18 09:12:10|18840.11|18720.11|18842.62|18722.62|18842.62|18722.62|18839.42|18719.42|9
1639818740000|2021-12-18 09:12:20|18843.73|18723.73|18844.91|18724.91|18845.08|18725.08|18843.39|18723.39|10
1639818750000|2021-12-18 09:12:30|18845.21|18725.21|18843.84|18723.84|18845.21|18725.21|18843.72|18723.72|10
1639818760000|2021-12-18 09:12:40|18843.66|18723.66|18843.44|18723.44|18844.01|18724.01|18843.02|18723.02|10
1639818770000|2021-12-18 09:12:50|18844.52|18724.52|18845.81|18725.81|18847.21|18727.21|18844.52|18724.52|10
1639818780000|2021-12-18 09:13:00|18845.37|18725.37|18841.81|18721.81|18845.37|18725.37|18841.81|18721.81|10
1639818790000|2021-12-18 09:13:10|18840.7|18720.7|18836.5|18716.5|18840.7|18720.7|18836.5|18716.5|10
1639818800000|2021-12-18 09:13:20|18836.59|18716.59|18833.28|18713.28|18836.77|18716.77|18833.28|18713.28|10
1639818810000|2021-12-18 09:13:30|18833.23|18713.23|18831.23|18711.23|18833.23|18713.23|18831.23|18711.23|8
1639818820000|2021-12-18 09:13:40|18831.19|18711.19|18829.15|18709.15|18831.19|18711.19|18829.15|18709.15|10
1639818830000|2021-12-18 09:13:50|18829.09|18709.09|18827.77|18707.77|18829.88|18709.88|18827.77|18707.77|9
1639818840000|2021-12-18 09:14:00|18827.46|18707.46|18826.6|18706.6|18828.05|18708.05|18826.6|18706.6|10
1639818850000|2021-12-18 09:14:10|18826.58|18706.58|18828.9|18708.9|18828.9|18708.9|18826.36|18706.36|10
1639818860000|2021-12-18 09:14:20|18828.84|18708.84|18831.31|18711.31|18831.31|18711.31|18828.82|18708.82|10
1639818870000|2021-12-18 09:14:30|18831.22|18711.22|18833.57|18713.57|18833.57|18713.57|18830.82|18710.82|9
1639818880000|2021-12-18 09:14:40|18834.09|18714.09|18840.54|18720.54|18840.54|18720.54|18834.09|18714.09|10
1639818890000|2021-12-18 09:14:50|18840.78|18720.78|18842.11|18722.11|18842.22|18722.22|18840.78|18720.78|10
1639818900000|2021-12-18 09:15:00|18842.23|18722.23|18843.5|18723.5|18843.91|18723.91|18842.23|18722.23|10
1639818910000|2021-12-18 09:15:10|18842.23|18722.23|18843.69|18723.69|18844.46|18724.46|18842.1|18722.1|10
1639818920000|2021-12-18 09:15:20|18844|18724|18843.49|18723.49|18845.02|18725.02|18843.49|18723.49|9
1639818930000|2021-12-18 09:15:30|18843.28|18723.28|18842.22|18722.22|18843.54|18723.54|18841.94|18721.94|10
1639818940000|2021-12-18 09:15:40|18841.81|18721.81|18841.49|18721.49|18842.01|18722.01|18841.39|18721.39|10
1639818950000|2021-12-18 09:15:50|18841.79|18721.79|18842.14|18722.14|18842.75|18722.75|18841.79|18721.79|10
1639818960000|2021-12-18 09:16:00|18842.01|18722.01|18847.96|18727.96|18847.96|18727.96|18841.87|18721.87|10
1639818970000|2021-12-18 09:16:10|18848.27|18728.27|18850.5|18730.5|18850.5|18730.5|18848.27|18728.27|10
1639818980000|2021-12-18 09:16:20|18850.56|18730.56|18854.2|18734.2|18854.32|18734.32|18850.56|18730.56|10
1639818990000|2021-12-18 09:16:30|18854.09|18734.09|18854.54|18734.54|18854.78|18734.78|18853.92|18733.92|10
1639819000000|2021-12-18 09:16:40|18855.06|18735.06|18857.32|18737.32|18858.31|18738.31|18855.06|18735.06|10
1639819010000|2021-12-18 09:16:50|18858.28|18738.28|18865.69|18745.69|18865.69|18745.69|18858.28|18738.28|10
1639819020000|2021-12-18 09:17:00|18865.94|18745.94|18867.22|18747.22|18867.22|18747.22|18865.94|18745.94|10
1639819030000|2021-12-18 09:17:10|18867.14|18747.14|18864.36|18744.36|18867.14|18747.14|18864.36|18744.36|10
1639819040000|2021-12-18 09:17:20|18864.25|18744.25|18861.5|18741.5|18864.25|18744.25|18861.5|18741.5|10
1639819050000|2021-12-18 09:17:30|18861.43|18741.43|18859.05|18739.05|18861.43|18741.43|18859.05|18739.05|10
1639819060000|2021-12-18 09:17:40|18859|18739|18857.25|18737.25|18859.14|18739.14|18857.25|18737.25|10
1639819070000|2021-12-18 09:17:50|18857.08|18737.08|18856.19|18736.19|18857.08|18737.08|18855.43|18735.43|9
1639819080000|2021-12-18 09:18:00|18856.13|18736.13|18854.47|18734.47|18856.13|18736.13|18854.47|18734.47|9
1639819090000|2021-12-18 09:18:10|18854.52|18734.52|18849.65|18729.65|18854.95|18734.95|18849.65|18729.65|10
1639819100000|2021-12-18 09:18:20|18849.18|18729.18|18848.42|18728.42|18849.18|18729.18|18848.42|18728.42|10
1639819110000|2021-12-18 09:18:30|18848.12|18728.12|18848.19|18728.19|18848.43|18728.43|18847.91|18727.91|9
1639819120000|2021-12-18 09:18:40|18847.53|18727.53|18843.99|18723.99|18847.53|18727.53|18843.99|18723.99|10
1639819130000|2021-12-18 09:18:50|18843.41|18723.41|18843.21|18723.21|18843.42|18723.42|18842.95|18722.95|10
1639819140000|2021-12-18 09:19:00|18842.85|18722.85|18843.96|18723.96|18843.96|18723.96|18842.85|18722.85|8
1639819150000|2021-12-18 09:19:10|18844.09|18724.09|18846.42|18726.42|18846.42|18726.42|18844.09|18724.09|10
1639819160000|2021-12-18 09:19:20|18846.87|18726.87|18846.12|18726.12|18846.87|18726.87|18845.42|18725.42|10
1639819170000|2021-12-18 09:19:30|18846.16|18726.16|18845.29|18725.29|18846.63|18726.63|18844.98|18724.98|10
1639819180000|2021-12-18 09:19:40|18844.81|18724.81|18842.45|18722.45|18844.81|18724.81|18842.44|18722.44|10
1639819190000|2021-12-18 09:19:50|18842.3|18722.3|18841.53|18721.53|18842.74|18722.74|18841.53|18721.53|10
1639819200000|2021-12-18 09:20:00|18840.95|18720.95|18839.18|18719.18|18840.95|18720.95|18839.18|18719.18|10
1639819210000|2021-12-18 09:20:10|18839.22|18719.22|18840.04|18720.04|18840.04|18720.04|18838.78|18718.78|10
1639819220000|2021-12-18 09:20:20|18840.28|18720.28|18840.46|18720.46|18840.46|18720.46|18839.47|18719.47|10
1639819230000|2021-12-18 09:20:30|18841.26|18721.26|18843.24|18723.24|18843.28|18723.28|18841.26|18721.26|10
1639819240000|2021-12-18 09:20:40|18843.37|18723.37|18843.67|18723.67|18843.79|18723.79|18843.37|18723.37|9
1639819250000|2021-12-18 09:20:50|18843.06|18723.06|18841.67|18721.67|18843.06|18723.06|18841.67|18721.67|10
1639819260000|2021-12-18 09:21:00|18841.58|18721.58|18841.81|18721.81|18841.84|18721.84|18841.08|18721.08|10
1639819270000|2021-12-18 09:21:10|18841.87|18721.87|18842.64|18722.64|18842.65|18722.65|18841.73|18721.73|9
1639819280000|2021-12-18 09:21:20|18842.78|18722.78|18844.12|18724.12|18844.12|18724.12|18842.78|18722.78|8
1639819290000|2021-12-18 09:21:30|18844.19|18724.19|18844.9|18724.9|18845.58|18725.58|18844.19|18724.19|10
1639819300000|2021-12-18 09:21:40|18845.34|18725.34|18845.42|18725.42|18845.45|18725.45|18844.66|18724.66|9
1639819310000|2021-12-18 09:21:50|18845.32|18725.32|18847.05|18727.05|18847.05|18727.05|18845.23|18725.23|10
1639819320000|2021-12-18 09:22:00|18847.06|18727.06|18846.96|18726.96|18847.38|18727.38|18846.65|18726.65|10
1639819330000|2021-12-18 09:22:10|18847.01|18727.01|18842.79|18722.79|18847.01|18727.01|18842.79|18722.79|8
1639819340000|2021-12-18 09:22:20|18843.02|18723.02|18841.45|18721.45|18843.02|18723.02|18841.23|18721.23|9
1639819350000|2021-12-18 09:22:30|18841.13|18721.13|18840.63|18720.63|18841.26|18721.26|18840.63|18720.63|8
1639819360000|2021-12-18 09:22:40|18840.8|18720.8|18841.15|18721.15|18841.35|18721.35|18839.85|18719.85|10
1639819370000|2021-12-18 09:22:50|18840.86|18720.86|18839.66|18719.66|18840.86|18720.86|18839.62|18719.62|10
1639819380000|2021-12-18 09:23:00|18839.55|18719.55|18839.17|18719.17|18839.98|18719.98|18839.17|18719.17|9
1639819390000|2021-12-18 09:23:10|18838.94|18718.94|18844.06|18724.06|18844.06|18724.06|18838.47|18718.47|10
1639819400000|2021-12-18 09:23:20|18844.99|18724.99|18848.92|18728.92|18848.92|18728.92|18844.99|18724.99|10
1639819410000|2021-12-18 09:23:30|18849.31|18729.31|18850.67|18730.67|18850.67|18730.67|18849.07|18729.07|10
1639819420000|2021-12-18 09:23:40|18850.37|18730.37|18852.65|18732.65|18852.65|18732.65|18850.14|18730.14|10
1639819430000|2021-12-18 09:23:50|18853.77|18733.77|18856.79|18736.79|18856.79|18736.79|18853.77|18733.77|10
1639819440000|2021-12-18 09:24:00|18856.96|18736.96|18857.4|18737.4|18858.47|18738.47|18856.96|18736.96|10
1639819450000|2021-12-18 09:24:10|18856.18|18736.18|18857.27|18737.27|18857.27|18737.27|18854.54|18734.54|10
1639819460000|2021-12-18 09:24:20|18857.22|18737.22|18850.29|18730.29|18857.41|18737.41|18850.29|18730.29|10
1639819470000|2021-12-18 09:24:30|18849.77|18729.77|18847.36|18727.36|18849.77|18729.77|18847.36|18727.36|10
1639819480000|2021-12-18 09:24:40|18846.66|18726.66|18843.06|18723.06|18846.66|18726.66|18843.06|18723.06|10
1639819490000|2021-12-18 09:24:50|18841.84|18721.84|18838.7|18718.7|18841.84|18721.84|18838.7|18718.7|10
1639819500000|2021-12-18 09:25:00|18838.57|18718.57|18836.27|18716.27|18838.57|18718.57|18836.19|18716.19|10
1639819510000|2021-12-18 09:25:10|18835.75|18715.75|18829.56|18709.56|18835.75|18715.75|18829.56|18709.56|10
1639819520000|2021-12-18 09:25:20|18828.81|18708.81|18828.37|18708.37|18828.81|18708.81|18827.4|18707.4|10
1639819530000|2021-12-18 09:25:30|18828.44|18708.44|18823.3|18703.3|18828.44|18708.44|18823.3|18703.3|10
1639819540000|2021-12-18 09:25:40|18823.33|18703.33|18818.77|18698.77|18823.33|18703.33|18818.77|18698.77|10
1639819550000|2021-12-18 09:25:50|18818.6|18698.6|18818.18|18698.18|18818.78|18698.78|18817.85|18697.85|10
1639819560000|2021-12-18 09:26:00|18817.7|18697.7|18817.05|18697.05|18818.04|18698.04|18817.01|18697.01|10
1639819570000|2021-12-18 09:26:10|18817.07|18697.07|18814.36|18694.36|18817.07|18697.07|18813.83|18693.83|10
1639819580000|2021-12-18 09:26:20|18814.18|18694.18|18815.59|18695.59|18815.59|18695.59|18813.6|18693.6|10
1639819590000|2021-12-18 09:26:30|18815.8|18695.8|18818.15|18698.15|18818.15|18698.15|18815.53|18695.53|10
1639819600000|2021-12-18 09:26:40|18818.16|18698.16|18818.86|18698.86|18819.53|18699.53|18818.13|18698.13|7
1639819610000|2021-12-18 09:26:50|18818.53|18698.53|18817.23|18697.23|18818.88|18698.88|18817.23|18697.23|10
1639819620000|2021-12-18 09:27:00|18816.86|18696.86|18817.03|18697.03|18817.03|18697.03|18816.2|18696.2|10
1639819630000|2021-12-18 09:27:10|18817.06|18697.06|18817.13|18697.13|18817.26|18697.26|18816.9|18696.9|9
1639819640000|2021-12-18 09:27:20|18817.21|18697.21|18819.28|18699.28|18819.28|18699.28|18817.21|18697.21|10
1639819650000|2021-12-18 09:27:30|18819.39|18699.39|18820.01|18700.01|18820.01|18700.01|18819.27|18699.27|10
1639819660000|2021-12-18 09:27:40|18820.05|18700.05|18820.47|18700.47|18820.47|18700.47|18819.8|18699.8|10
1639819670000|2021-12-18 09:27:50|18820.54|18700.54|18821.32|18701.32|18821.32|18701.32|18820.41|18700.41|10
1639819680000|2021-12-18 09:28:00|18821.4|18701.4|18821.15|18701.15|18821.56|18701.56|18821.09|18701.09|9
1639819690000|2021-12-18 09:28:10|18821.17|18701.17|18821.95|18701.95|18821.95|18701.95|18821.17|18701.17|8
1639819700000|2021-12-18 09:28:20|18822.03|18702.03|18821.22|18701.22|18822.06|18702.06|18821.18|18701.18|10
1639819710000|2021-12-18 09:28:30|18821.46|18701.46|18821.94|18701.94|18821.94|18701.94|18821.33|18701.33|10
1639819720000|2021-12-18 09:28:40|18821.73|18701.73|18821.28|18701.28|18821.73|18701.73|18821.15|18701.15|10
1639819730000|2021-12-18 09:28:50|18820.89|18700.89|18819.09|18699.09|18820.93|18700.93|18819.09|18699.09|9
1639819740000|2021-12-18 09:29:00|18818.84|18698.84|18816.78|18696.78|18818.85|18698.85|18816.78|18696.78|9
1639819750000|2021-12-18 09:29:10|18816.43|18696.43|18817.76|18697.76|18817.76|18697.76|18816.14|18696.14|10
1639819760000|2021-12-18 09:29:20|18817.87|18697.87|18819.39|18699.39|18819.42|18699.42|18817.87|18697.87|10
1639819770000|2021-12-18 09:29:30|18819.44|18699.44|18819.67|18699.67|18819.8|18699.8|18819.31|18699.31|9
1639819780000|2021-12-18 09:29:40|18819.9|18699.9|18818.78|18698.78|18819.9|18699.9|18818.78|18698.78|10
1639819790000|2021-12-18 09:29:50|18818.48|18698.48|18815.96|18695.96|18818.48|18698.48|18815.96|18695.96|10
1639819800000|2021-12-18 09:30:00|18816.08|18696.08|18815.74|18695.74|18816.08|18696.08|18815.71|18695.71|9
1639819810000|2021-12-18 09:30:10|18815.47|18695.47|18814.04|18694.04|18815.47|18695.47|18813.94|18693.94|10
1639819820000|2021-12-18 09:30:20|18814.08|18694.08|18812.36|18692.36|18814.08|18694.08|18812.13|18692.13|10
1639819830000|2021-12-18 09:30:30|18811.53|18691.53|18817.38|18697.38|18817.38|18697.38|18811.53|18691.53|10
1639819840000|2021-12-18 09:30:40|18817.1|18697.1|18818.88|18698.88|18818.88|18698.88|18817.1|18697.1|10
1639819850000|2021-12-18 09:30:50|18819.07|18699.07|18818.91|18698.91|18819.07|18699.07|18818.23|18698.23|10
1639819860000|2021-12-18 09:31:00|18819.31|18699.31|18822.63|18702.63|18822.63|18702.63|18819.27|18699.27|10
1639819870000|2021-12-18 09:31:10|18824.16|18704.16|18826.98|18706.98|18826.98|18706.98|18824.16|18704.16|10
1639819880000|2021-12-18 09:31:20|18826.87|18706.87|18827.41|18707.41|18827.41|18707.41|18826.87|18706.87|10
1639819890000|2021-12-18 09:31:30|18826.89|18706.89|18828.73|18708.73|18828.95|18708.95|18826.88|18706.88|10
1639819900000|2021-12-18 09:31:40|18828.91|18708.91|18829.81|18709.81|18830.32|18710.32|18828.76|18708.76|9
1639819910000|2021-12-18 09:31:50|18831.01|18711.01|18833.01|18713.01|18833.01|18713.01|18831.01|18711.01|9
1639819920000|2021-12-18 09:32:00|18833.1|18713.1|18837.86|18717.86|18837.86|18717.86|18833.1|18713.1|10
1639819930000|2021-12-18 09:32:10|18838|18718|18839.13|18719.13|18839.13|18719.13|18838|18718|10
1639819940000|2021-12-18 09:32:20|18839.71|18719.71|18847.07|18727.07|18847.45|18727.45|18839.27|18719.27|10
1639819950000|2021-12-18 09:32:30|18848.86|18728.86|18849.78|18729.78|18849.78|18729.78|18848.86|18728.86|9
1639819960000|2021-12-18 09:32:40|18849.69|18729.69|18851.91|18731.91|18851.91|18731.91|18849.69|18729.69|10
1639819970000|2021-12-18 09:32:50|18851.69|18731.69|18852.96|18732.96|18852.96|18732.96|18851.69|18731.69|10
1639819980000|2021-12-18 09:33:00|18853.23|18733.23|18852.79|18732.79|18853.34|18733.34|18852.44|18732.44|10
1639819990000|2021-12-18 09:33:10|18852.76|18732.76|18853.52|18733.52|18853.52|18733.52|18852.66|18732.66|9
1639820000000|2021-12-18 09:33:20|18855.03|18735.03|18855.66|18735.66|18855.66|18735.66|18854.58|18734.58|10
1639820010000|2021-12-18 09:33:30|18855.79|18735.79|18856.89|18736.89|18857.01|18737.01|18855.73|18735.73|10
1639820020000|2021-12-18 09:33:40|18856.83|18736.83|18853.49|18733.49|18857.43|18737.43|18853.49|18733.49|10
1639820030000|2021-12-18 09:33:50|18851.96|18731.96|18848.97|18728.97|18852.62|18732.62|18848.97|18728.97|10
1639820040000|2021-12-18 09:34:00|18848.57|18728.57|18846.63|18726.63|18848.57|18728.57|18846.43|18726.43|10
1639820050000|2021-12-18 09:34:10|18846.98|18726.98|18844.71|18724.71|18846.98|18726.98|18844.71|18724.71|10
1639820060000|2021-12-18 09:34:20|18843.98|18723.98|18841.38|18721.38|18843.98|18723.98|18841.38|18721.38|10
1639820070000|2021-12-18 09:34:30|18840.74|18720.74|18833.65|18713.65|18840.74|18720.74|18833.65|18713.65|10
1639820080000|2021-12-18 09:34:40|18833.57|18713.57|18831.79|18711.79|18833.57|18713.57|18831.25|18711.25|8
1639820090000|2021-12-18 09:34:50|18832.3|18712.3|18833.2|18713.2|18833.62|18713.62|18830.32|18710.32|10
1639820100000|2021-12-18 09:35:00|18833.34|18713.34|18833.63|18713.63|18834.26|18714.26|18833.07|18713.07|9
1639820110000|2021-12-18 09:35:10|18834.29|18714.29|18839.33|18719.33|18839.33|18719.33|18834.29|18714.29|10
1639820120000|2021-12-18 09:35:20|18838.8|18718.8|18842.07|18722.07|18842.07|18722.07|18838.77|18718.77|10
1639820130000|2021-12-18 09:35:30|18842.13|18722.13|18841.34|18721.34|18842.13|18722.13|18841.34|18721.34|10
1639820140000|2021-12-18 09:35:40|18841.68|18721.68|18842.57|18722.57|18842.78|18722.78|18841.31|18721.31|10
1639820150000|2021-12-18 09:35:50|18843.05|18723.05|18843.41|18723.41|18843.87|18723.87|18842.45|18722.45|9
1639820160000|2021-12-18 09:36:00|18843.75|18723.75|18844.03|18724.03|18844.41|18724.41|18843.47|18723.47|10
1639820170000|2021-12-18 09:36:10|18844.09|18724.09|18843.79|18723.79|18844.34|18724.34|18843.27|18723.27|10
1639820180000|2021-12-18 09:36:20|18843.53|18723.53|18843.06|18723.06|18843.53|18723.53|18842.78|18722.78|10
1639820190000|2021-12-18 09:36:30|18843.37|18723.37|18842.08|18722.08|18843.37|18723.37|18842.08|18722.08|9
1639820200000|2021-12-18 09:36:40|18841.18|18721.18|18842.09|18722.09|18842.13|18722.13|18841.18|18721.18|10
1639820210000|2021-12-18 09:36:50|18842.19|18722.19|18841.28|18721.28|18842.23|18722.23|18841.17|18721.17|10
1639820220000|2021-12-18 09:37:00|18841.3|18721.3|18840.67|18720.67|18841.3|18721.3|18840.39|18720.39|10
1639820230000|2021-12-18 09:37:10|18840.52|18720.52|18840.58|18720.58|18840.77|18720.77|18840.02|18720.02|10
1639820240000|2021-12-18 09:37:20|18840.65|18720.65|18839.85|18719.85|18840.65|18720.65|18839.79|18719.79|9
1639820250000|2021-12-18 09:37:30|18839.73|18719.73|18838.97|18718.97|18839.83|18719.83|18838.68|18718.68|10
1639820260000|2021-12-18 09:37:40|18838.64|18718.64|18840.13|18720.13|18840.13|18720.13|18838.64|18718.64|10
1639820270000|2021-12-18 09:37:50|18840.65|18720.65|18840.46|18720.46|18841.15|18721.15|18840.45|18720.45|10
1639820280000|2021-12-18 09:38:00|18840.5|18720.5|18840.7|18720.7|18841.23|18721.23|18840.15|18720.15|10
1639820290000|2021-12-18 09:38:10|18840.78|18720.78|18840.85|18720.85|18841.09|18721.09|18840.57|18720.57|10
1639820300000|2021-12-18 09:38:20|18841.01|18721.01|18841.97|18721.97|18842.2|18722.2|18840.5|18720.5|10
1639820310000|2021-12-18 09:38:30|18842.04|18722.04|18842.66|18722.66|18843.3|18723.3|18842.04|18722.04|10
1639820320000|2021-12-18 09:38:40|18842.46|18722.46|18842.42|18722.42|18843.42|18723.42|18842.42|18722.42|10
1639820330000|2021-12-18 09:38:50|18842.37|18722.37|18838.95|18718.95|18842.37|18722.37|18838.95|18718.95|10
1639820340000|2021-12-18 09:39:00|18839.11|18719.11|18840.07|18720.07|18840.07|18720.07|18838.63|18718.63|10
1639820350000|2021-12-18 09:39:10|18840.06|18720.06|18839.12|18719.12|18840.14|18720.14|18839.12|18719.12|9
1639820360000|2021-12-18 09:39:20|18839.16|18719.16|18837.38|18717.38|18839.16|18719.16|18837.38|18717.38|10
1639820370000|2021-12-18 09:39:30|18837.31|18717.31|18833.09|18713.09|18837.52|18717.52|18833.09|18713.09|10
1639820380000|2021-12-18 09:39:40|18831.93|18711.93|18832.19|18712.19|18832.19|18712.19|18830.29|18710.29|10
1639820390000|2021-12-18 09:39:50|18832.3|18712.3|18834.89|18714.89|18834.89|18714.89|18832.12|18712.12|10
1639820400000|2021-12-18 09:40:00|18834.9|18714.9|18836.03|18716.03|18836.03|18716.03|18834.9|18714.9|10
1639820410000|2021-12-18 09:40:10|18835.98|18715.98|18836.31|18716.31|18836.31|18716.31|18835.68|18715.68|10
1639820420000|2021-12-18 09:40:20|18836.41|18716.41|18839.91|18719.91|18839.91|18719.91|18836.41|18716.41|10
1639820430000|2021-12-18 09:40:30|18840.38|18720.38|18841.82|18721.82|18841.82|18721.82|18840.3|18720.3|10
1639820440000|2021-12-18 09:40:40|18842.41|18722.41|18845.26|18725.26|18845.61|18725.61|18842.41|18722.41|10
1639820450000|2021-12-18 09:40:50|18846.71|18726.71|18847.6|18727.6|18847.86|18727.86|18846.71|18726.71|8
1639820460000|2021-12-18 09:41:00|18847.59|18727.59|18851.18|18731.18|18851.26|18731.26|18847.59|18727.59|10
1639820470000|2021-12-18 09:41:10|18851.29|18731.29|18854.83|18734.83|18854.83|18734.83|18851.2|18731.2|9
1639820480000|2021-12-18 09:41:20|18855.04|18735.04|18856.22|18736.22|18856.22|18736.22|18854.62|18734.62|10
1639820490000|2021-12-18 09:41:30|18856.39|18736.39|18855.33|18735.33|18856.39|18736.39|18855.02|18735.02|9
1639820500000|2021-12-18 09:41:40|18855.31|18735.31|18856.7|18736.7|18856.7|18736.7|18855.31|18735.31|10
1639820510000|2021-12-18 09:41:50|18856.98|18736.98|18859.21|18739.21|18859.21|18739.21|18856.66|18736.66|8
1639820520000|2021-12-18 09:42:00|18859.19|18739.19|18861.6|18741.6|18861.6|18741.6|18859.19|18739.19|9
1639820530000|2021-12-18 09:42:10|18861.03|18741.03|18859.48|18739.48|18861.75|18741.75|18859.48|18739.48|8
1639820540000|2021-12-18 09:42:20|18858.91|18738.91|18857.34|18737.34|18858.91|18738.91|18857.34|18737.34|8
1639820550000|2021-12-18 09:42:30|18856.41|18736.41|18856.72|18736.72|18857.25|18737.25|18856.41|18736.41|10
1639820560000|2021-12-18 09:42:40|18857.74|18737.74|18857.55|18737.55|18858.33|18738.33|18857.13|18737.13|10
1639820570000|2021-12-18 09:42:50|18857.3|18737.3|18858.23|18738.23|18858.44|18738.44|18857.3|18737.3|10
1639820580000|2021-12-18 09:43:00|18858.28|18738.28|18859.4|18739.4|18859.53|18739.53|18858.28|18738.28|9
1639820590000|2021-12-18 09:43:10|18860.84|18740.84|18865.43|18745.43|18865.51|18745.51|18860.84|18740.84|10
1639820600000|2021-12-18 09:43:20|18864.7|18744.7|18867.79|18747.79|18867.79|18747.79|18864.7|18744.7|10
1639820610000|2021-12-18 09:43:30|18868.84|18748.84|18872.74|18752.74|18872.74|18752.74|18868.84|18748.84|10
1639820620000|2021-12-18 09:43:40|18873.89|18753.89|18875.87|18755.87|18876.4|18756.4|18873.89|18753.89|10
1639820630000|2021-12-18 09:43:50|18875.68|18755.68|18874.82|18754.82|18875.77|18755.77|18874.76|18754.76|10
1639820640000|2021-12-18 09:44:00|18874.58|18754.58|18874.56|18754.56|18874.72|18754.72|18874.44|18754.44|8
1639820650000|2021-12-18 09:44:10|18874.75|18754.75|18875.82|18755.82|18875.98|18755.98|18874.75|18754.75|9
1639820660000|2021-12-18 09:44:20|18875.75|18755.75|18876.49|18756.49|18876.49|18756.49|18875.49|18755.49|10
1639820670000|2021-12-18 09:44:30|18876.48|18756.48|18876.61|18756.61|18878.72|18758.72|18876.48|18756.48|10
1639820680000|2021-12-18 09:44:40|18876.62|18756.62|18876.76|18756.76|18877.23|18757.23|18876.4|18756.4|10
1639820690000|2021-12-18 09:44:50|18876.85|18756.85|18874.39|18754.39|18876.85|18756.85|18874.23|18754.23|10
1639820700000|2021-12-18 09:45:00|18874.02|18754.02|18875.02|18755.02|18875.12|18755.12|18873.89|18753.89|9
1639820710000|2021-12-18 09:45:10|18875.32|18755.32|18876.63|18756.63|18876.9|18756.9|18875.32|18755.32|10
1639820720000|2021-12-18 09:45:20|18876.47|18756.47|18875.05|18755.05|18876.47|18756.47|18874.95|18754.95|9
1639820730000|2021-12-18 09:45:30|18874.93|18754.93|18875.89|18755.89|18875.89|18755.89|18874.66|18754.66|10
1639820740000|2021-12-18 09:45:40|18875.84|18755.84|18879.83|18759.83|18880.46|18760.46|18875.84|18755.84|10
1639820750000|2021-12-18 09:45:50|18879.96|18759.96|18880.01|18760.01|18880.7|18760.7|18879.88|18759.88|9
1639820760000|2021-12-18 09:46:00|18880.1|18760.1|18882.2|18762.2|18882.2|18762.2|18880.05|18760.05|9
1639820770000|2021-12-18 09:46:10|18882.44|18762.44|18883.54|18763.54|18883.54|18763.54|18881.44|18761.44|10
1639820780000|2021-12-18 09:46:20|18883.99|18763.99|18884.52|18764.52|18884.72|18764.72|18883.99|18763.99|10
1639820790000|2021-12-18 09:46:30|18885.14|18765.14|18884.88|18764.88|18885.69|18765.69|18884.84|18764.84|8
1639820800000|2021-12-18 09:46:40|18884.79|18764.79|18886.34|18766.34|18886.69|18766.69|18884.61|18764.61|9
1639820810000|2021-12-18 09:46:50|18886.71|18766.71|18886.69|18766.69|18887.33|18767.33|18886.69|18766.69|10
1639820820000|2021-12-18 09:47:00|18886.67|18766.67|18889.34|18769.34|18889.45|18769.45|18886.67|18766.67|10
1639820830000|2021-12-18 09:47:10|18889.76|18769.76|18893.33|18773.33|18893.33|18773.33|18889.76|18769.76|9
1639820840000|2021-12-18 09:47:20|18894.34|18774.34|18894.93|18774.93|18894.93|18774.93|18894.3|18774.3|10
1639820850000|2021-12-18 09:47:30|18894.6|18774.6|18891.76|18771.76|18894.6|18774.6|18891.76|18771.76|10
1639820860000|2021-12-18 09:47:40|18892.11|18772.11|18890.7|18770.7|18892.37|18772.37|18890.7|18770.7|10
1639820870000|2021-12-18 09:47:50|18890.38|18770.38|18886.08|18766.08|18890.38|18770.38|18886.08|18766.08|10
1639820880000|2021-12-18 09:48:00|18885.48|18765.48|18880.77|18760.77|18885.48|18765.48|18880.77|18760.77|10
1639820890000|2021-12-18 09:48:10|18879.79|18759.79|18875.3|18755.3|18879.79|18759.79|18875.3|18755.3|9
1639820900000|2021-12-18 09:48:20|18875.32|18755.32|18870.22|18750.22|18875.49|18755.49|18870.22|18750.22|10
1639820910000|2021-12-18 09:48:30|18870.12|18750.12|18873.01|18753.01|18873.01|18753.01|18870.12|18750.12|10
1639820920000|2021-12-18 09:48:40|18871.98|18751.98|18873.65|18753.65|18873.92|18753.92|18871.98|18751.98|10
1639820930000|2021-12-18 09:48:50|18873.54|18753.54|18873.39|18753.39|18873.69|18753.69|18873.39|18753.39|9
1639820940000|2021-12-18 09:49:00|18873.47|18753.47|18875.48|18755.48|18875.48|18755.48|18873.47|18753.47|10
1639820950000|2021-12-18 09:49:10|18874.89|18754.89|18874.29|18754.29|18875.1|18755.1|18874.29|18754.29|8
1639820960000|2021-12-18 09:49:20|18873.89|18753.89|18872.9|18752.9|18873.89|18753.89|18871.67|18751.67|10
1639820970000|2021-12-18 09:49:30|18872.58|18752.58|18872.19|18752.19|18872.58|18752.58|18871.56|18751.56|10
1639820980000|2021-12-18 09:49:40|18872.3|18752.3|18872.83|18752.83|18872.83|18752.83|18872.3|18752.3|9
1639820990000|2021-12-18 09:49:50|18872.48|18752.48|18873.11|18753.11|18873.37|18753.37|18872.41|18752.41|10
1639821000000|2021-12-18 09:50:00|18872.87|18752.87|18872.17|18752.17|18873.63|18753.63|18872.17|18752.17|10
1639821010000|2021-12-18 09:50:10|18871.98|18751.98|18871.61|18751.61|18872.47|18752.47|18871.61|18751.61|10
1639821020000|2021-12-18 09:50:20|18872.37|18752.37|18873.39|18753.39|18873.96|18753.96|18872.37|18752.37|10
1639821030000|2021-12-18 09:50:30|18873.55|18753.55|18873.94|18753.94|18874.03|18754.03|18873.55|18753.55|10
1639821040000|2021-12-18 09:50:40|18873.49|18753.49|18873.07|18753.07|18873.49|18753.49|18872.21|18752.21|10
1639821050000|2021-12-18 09:50:50|18873.45|18753.45|18876.23|18756.23|18876.31|18756.31|18873.45|18753.45|10
1639821060000|2021-12-18 09:51:00|18876.65|18756.65|18880.72|18760.72|18880.95|18760.95|18876.65|18756.65|10
1639821070000|2021-12-18 09:51:10|18880.88|18760.88|18883.49|18763.49|18883.49|18763.49|18880.88|18760.88|9
1639821080000|2021-12-18 09:51:20|18883.95|18763.95|18886.98|18766.98|18887.13|18767.13|18883.95|18763.95|9
1639821090000|2021-12-18 09:51:30|18886.93|18766.93|18885.52|18765.52|18887.56|18767.56|18885.52|18765.52|10
1639821100000|2021-12-18 09:51:40|18884.61|18764.61|18883.33|18763.33|18884.61|18764.61|18883.29|18763.29|10
1639821110000|2021-12-18 09:51:50|18882.57|18762.57|18882.76|18762.76|18882.99|18762.99|18882.05|18762.05|9
1639821120000|2021-12-18 09:52:00|18881.29|18761.29|18881.27|18761.27|18881.29|18761.29|18880.21|18760.21|10
1639821130000|2021-12-18 09:52:10|18881.51|18761.51|18885.33|18765.33|18885.33|18765.33|18881.51|18761.51|10
1639821140000|2021-12-18 09:52:20|18885.47|18765.47|18885.2|18765.2|18886.13|18766.13|18885.2|18765.2|10
1639821150000|2021-12-18 09:52:30|18886.16|18766.16|18885.94|18765.94|18886.16|18766.16|18885.55|18765.55|9
1639821160000|2021-12-18 09:52:40|18886.31|18766.31|18887.39|18767.39|18887.39|18767.39|18886.21|18766.21|10
1639821170000|2021-12-18 09:52:50|18887.56|18767.56|18887.8|18767.8|18889|18769|18887.52|18767.52|10
1639821180000|2021-12-18 09:53:00|18887.32|18767.32|18885.8|18765.8|18887.61|18767.61|18885.79|18765.79|9
1639821190000|2021-12-18 09:53:10|18885.68|18765.68|18883.54|18763.54|18885.68|18765.68|18883.54|18763.54|10
1639821200000|2021-12-18 09:53:20|18883.18|18763.18|18880.32|18760.32|18883.26|18763.26|18880.32|18760.32|10
1639821210000|2021-12-18 09:53:30|18878.82|18758.82|18879.13|18759.13|18879.24|18759.24|18878.81|18758.81|10
1639821220000|2021-12-18 09:53:40|18879.2|18759.2|18879.69|18759.69|18880.37|18760.37|18879.2|18759.2|10
1639821230000|2021-12-18 09:53:50|18879.94|18759.94|18880.51|18760.51|18880.6|18760.6|18879.82|18759.82|10
1639821240000|2021-12-18 09:54:00|18880.6|18760.6|18879.42|18759.42|18880.67|18760.67|18879.42|18759.42|10
1639821250000|2021-12-18 09:54:10|18880.89|18760.89|18879.64|18759.64|18880.89|18760.89|18879.29|18759.29|10
1639821260000|2021-12-18 09:54:20|18879.45|18759.45|18880.5|18760.5|18880.64|18760.64|18879.45|18759.45|10
1639821270000|2021-12-18 09:54:30|18880.83|18760.83|18881.4|18761.4|18881.4|18761.4|18879.86|18759.86|10
1639821280000|2021-12-18 09:54:40|18882.34|18762.34|18886.36|18766.36|18886.36|18766.36|18882.11|18762.11|10
1639821290000|2021-12-18 09:54:50|18888.56|18768.56|18892.19|18772.19|18892.19|18772.19|18888.24|18768.24|10
1639821300000|2021-12-18 09:55:00|18892.26|18772.26|18892.96|18772.96|18893.27|18773.27|18891.88|18771.88|10
1639821310000|2021-12-18 09:55:10|18893.43|18773.43|18895.4|18775.4|18895.44|18775.44|18893.43|18773.43|10
1639821320000|2021-12-18 09:55:20|18895.97|18775.97|18896.18|18776.18|18896.29|18776.29|18895.62|18775.62|9
1639821330000|2021-12-18 09:55:30|18896.06|18776.06|18892.81|18772.81|18896.51|18776.51|18892.81|18772.81|10
1639821340000|2021-12-18 09:55:40|18892.66|18772.66|18893.32|18773.32|18893.32|18773.32|18892.16|18772.16|10
1639821350000|2021-12-18 09:55:50|18893.39|18773.39|18893.99|18773.99|18893.99|18773.99|18892.63|18772.63|10
1639821360000|2021-12-18 09:56:00|18894.15|18774.15|18895.33|18775.33|18895.81|18775.81|18894.01|18774.01|10
1639821370000|2021-12-18 09:56:10|18895.36|18775.36|18898.69|18778.69|18898.69|18778.69|18895.36|18775.36|10
1639821380000|2021-12-18 09:56:20|18898.8|18778.8|18910.9|18790.9|18910.9|18790.9|18898.71|18778.71|10
1639821390000|2021-12-18 09:56:30|18910.92|18790.92|18921.11|18801.11|18921.33|18801.33|18910.92|18790.92|10
1639821400000|2021-12-18 09:56:40|18921.31|18801.31|18924.91|18804.91|18926.17|18806.17|18921.31|18801.31|9
1639821410000|2021-12-18 09:56:50|18925.81|18805.81|18926.99|18806.99|18926.99|18806.99|18923.3|18803.3|10
1639821420000|2021-12-18 09:57:00|18937.69|18817.69|18954.78|18834.78|18954.78|18834.78|18937.69|18817.69|10
1639821430000|2021-12-18 09:57:10|18954.36|18834.36|18958.48|18838.48|18958.48|18838.48|18953.5|18833.5|10
1639821440000|2021-12-18 09:57:20|18960.44|18840.44|18962.82|18842.82|18963.61|18843.61|18959.86|18839.86|10
1639821450000|2021-12-18 09:57:30|18962.99|18842.99|18964.03|18844.03|18964.8|18844.8|18962.99|18842.99|10
1639821460000|2021-12-18 09:57:40|18963.67|18843.67|18958.99|18838.99|18963.67|18843.67|18958.99|18838.99|9
1639821470000|2021-12-18 09:57:50|18958.06|18838.06|18959|18839|18959|18839|18957.01|18837.01|10
1639821480000|2021-12-18 09:58:00|18958.69|18838.69|18958.07|18838.07|18958.83|18838.83|18958.03|18838.03|10
1639821490000|2021-12-18 09:58:10|18957.87|18837.87|18955.08|18835.08|18957.87|18837.87|18954.76|18834.76|10
1639821500000|2021-12-18 09:58:20|18954.78|18834.78|18952.15|18832.15|18955.19|18835.19|18951.94|18831.94|10
1639821510000|2021-12-18 09:58:30|18952.14|18832.14|18954.12|18834.12|18955.76|18835.76|18952.14|18832.14|10
1639821520000|2021-12-18 09:58:40|18954.62|18834.62|18961.32|18841.32|18961.32|18841.32|18954.62|18834.62|10
1639821530000|2021-12-18 09:58:50|18961.55|18841.55|18965.45|18845.45|18965.45|18845.45|18961.52|18841.52|10
1639821540000|2021-12-18 09:59:00|18967.14|18847.14|18973.76|18853.76|18973.76|18853.76|18967.14|18847.14|10
1639821550000|2021-12-18 09:59:10|18974.01|18854.01|18972.62|18852.62|18974.78|18854.78|18972.38|18852.38|10
1639821560000|2021-12-18 09:59:20|18973.33|18853.33|18973.47|18853.47|18973.47|18853.47|18972.28|18852.28|10
1639821570000|2021-12-18 09:59:30|18973.75|18853.75|18977.72|18857.72|18977.72|18857.72|18973.75|18853.75|9
1639821580000|2021-12-18 09:59:40|18978.47|18858.47|18984.19|18864.19|18984.45|18864.45|18978.47|18858.47|10
1639821590000|2021-12-18 09:59:50|18984.06|18864.06|18984.55|18864.55|18985.64|18865.64|18984.06|18864.06|10
1639821600000|2021-12-18 10:00:00|18984.63|18864.63|18986.99|18866.99|18987.04|18867.04|18984.63|18864.63|10
1639821610000|2021-12-18 10:00:10|18986.93|18866.93|18985.53|18865.53|18986.93|18866.93|18985.53|18865.53|10
1639821620000|2021-12-18 10:00:20|18985.58|18865.58|18989.93|18869.93|18989.93|18869.93|18985.58|18865.58|10
1639821630000|2021-12-18 10:00:30|18991.12|18871.12|19008.45|18888.45|19008.45|18888.45|18991.12|18871.12|10
1639821640000|2021-12-18 10:00:40|19009.31|18889.31|19014.34|18894.34|19014.34|18894.34|19009.31|18889.31|10
1639821650000|2021-12-18 10:00:50|19015.01|18895.01|19013.41|18893.41|19015.19|18895.19|19012.83|18892.83|10
1639821660000|2021-12-18 10:01:00|19013.17|18893.17|19013.78|18893.78|19013.78|18893.78|19012.94|18892.94|10
1639821670000|2021-12-18 10:01:10|19014.03|18894.03|19012.71|18892.71|19014.03|18894.03|19011.78|18891.78|10
1639821680000|2021-12-18 10:01:20|19011.61|18891.61|19016.03|18896.03|19016.03|18896.03|19010.52|18890.52|10
1639821690000|2021-12-18 10:01:30|19015.41|18895.41|19017.34|18897.34|19017.34|18897.34|19015.41|18895.41|10
1639821700000|2021-12-18 10:01:40|19017.32|18897.32|19017.29|18897.29|19018.79|18898.79|19017.29|18897.29|10
1639821710000|2021-12-18 10:01:50|19016.28|18896.28|19014.64|18894.64|19016.94|18896.94|19013.81|18893.81|10
1639821720000|2021-12-18 10:02:00|19015.17|18895.17|19014.84|18894.84|19015.17|18895.17|19014.36|18894.36|10
1639821730000|2021-12-18 10:02:10|19015.35|18895.35|19013.62|18893.62|19015.35|18895.35|19013.18|18893.18|9
1639821740000|2021-12-18 10:02:20|19013.71|18893.71|19013.86|18893.86|19014.8|18894.8|19013.31|18893.31|10
1639821750000|2021-12-18 10:02:30|19013.71|18893.71|19015.24|18895.24|19015.24|18895.24|19013.56|18893.56|10
1639821760000|2021-12-18 10:02:40|19016.1|18896.1|19016.5|18896.5|19016.56|18896.56|19016.1|18896.1|10
1639821770000|2021-12-18 10:02:50|19016.76|18896.76|19013.7|18893.7|19016.76|18896.76|19013.7|18893.7|9
1639821780000|2021-12-18 10:03:00|19012.25|18892.25|19010.37|18890.37|19012.25|18892.25|19010.1|18890.1|10
1639821790000|2021-12-18 10:03:10|19010.34|18890.34|19009.05|18889.05|19010.45|18890.45|19009.05|18889.05|10
1639821800000|2021-12-18 10:03:20|19009.58|18889.58|19008.6|18888.6|19010.11|18890.11|19008.6|18888.6|10
1639821810000|2021-12-18 10:03:30|19008.32|18888.32|19011.85|18891.85|19013.12|18893.12|19008.32|18888.32|10
1639821820000|2021-12-18 10:03:40|19010.86|18890.86|19010.96|18890.96|19011.35|18891.35|19010.61|18890.61|10
1639821830000|2021-12-18 10:03:50|19011.26|18891.26|19009.3|18889.3|19011.26|18891.26|19009.3|18889.3|10
1639821840000|2021-12-18 10:04:00|19009.23|18889.23|19007.18|18887.18|19009.23|18889.23|19006.87|18886.87|10
1639821850000|2021-12-18 10:04:10|19007.26|18887.26|19002.76|18882.76|19007.37|18887.37|19002.76|18882.76|10
1639821860000|2021-12-18 10:04:20|19002.84|18882.84|19006.75|18886.75|19006.75|18886.75|19002.84|18882.84|10
1639821870000|2021-12-18 10:04:30|19009.76|18889.76|19008.36|18888.36|19009.76|18889.76|19008.18|18888.18|9
1639821880000|2021-12-18 10:04:40|19007.87|18887.87|19006.36|18886.36|19008.5|18888.5|19006.36|18886.36|10
1639821890000|2021-12-18 10:04:50|19005.82|18885.82|19003.2|18883.2|19006.67|18886.67|19003.2|18883.2|10
1639821900000|2021-12-18 10:05:00|19003.67|18883.67|19001.13|18881.13|19003.67|18883.67|19000.98|18880.98|9
1639821910000|2021-12-18 10:05:10|18998.27|18878.27|18987.92|18867.92|18998.27|18878.27|18987.25|18867.25|10
1639821920000|2021-12-18 10:05:20|18987.88|18867.88|18986.59|18866.59|18987.88|18867.88|18986.59|18866.59|10
1639821930000|2021-12-18 10:05:30|18986.36|18866.36|18981.54|18861.54|18986.36|18866.36|18981.23|18861.23|10
1639821940000|2021-12-18 10:05:40|18981.35|18861.35|18982.59|18862.59|18982.59|18862.59|18981.12|18861.12|10
1639821950000|2021-12-18 10:05:50|18982.6|18862.6|18982.34|18862.34|18982.99|18862.99|18981.66|18861.66|10
1639821960000|2021-12-18 10:06:00|18982.4|18862.4|18981.06|18861.06|18982.4|18862.4|18981.06|18861.06|10
1639821970000|2021-12-18 10:06:10|18980.92|18860.92|18978.81|18858.81|18980.92|18860.92|18978.5|18858.5|10
1639821980000|2021-12-18 10:06:20|18979|18859|18976.36|18856.36|18979.05|18859.05|18976.36|18856.36|9
1639821990000|2021-12-18 10:06:30|18976.12|18856.12|18976.48|18856.48|18976.49|18856.49|18975.41|18855.41|10
1639822000000|2021-12-18 10:06:40|18976.66|18856.66|18973.53|18853.53|18977.26|18857.26|18973.53|18853.53|10
1639822010000|2021-12-18 10:06:50|18973.4|18853.4|18971.7|18851.7|18973.4|18853.4|18971.7|18851.7|10
1639822020000|2021-12-18 10:07:00|18969.68|18849.68|18965.19|18845.19|18969.68|18849.68|18965.19|18845.19|10
1639822030000|2021-12-18 10:07:10|18965.26|18845.26|18962.91|18842.91|18965.54|18845.54|18962.85|18842.85|10
1639822040000|2021-12-18 10:07:20|18963.62|18843.62|18964.52|18844.52|18964.66|18844.66|18963.62|18843.62|10
1639822050000|2021-12-18 10:07:30|18965.16|18845.16|18960.29|18840.29|18965.16|18845.16|18960.28|18840.28|10
1639822060000|2021-12-18 10:07:40|18960.14|18840.14|18960.1|18840.1|18960.34|18840.34|18959.37|18839.37|10
1639822070000|2021-12-18 10:07:50|18959.22|18839.22|18958.59|18838.59|18959.29|18839.29|18958.41|18838.41|10
1639822080000|2021-12-18 10:08:00|18958.53|18838.53|18953.16|18833.16|18958.53|18838.53|18953.16|18833.16|9
1639822090000|2021-12-18 10:08:10|18952.74|18832.74|18947.36|18827.36|18952.74|18832.74|18947.36|18827.36|10
1639822100000|2021-12-18 10:08:20|18946.75|18826.75|18943.5|18823.5|18946.75|18826.75|18942.83|18822.83|10
1639822110000|2021-12-18 10:08:30|18943.77|18823.77|18942.54|18822.54|18943.95|18823.95|18942.54|18822.54|10
1639822120000|2021-12-18 10:08:40|18941.75|18821.75|18941.61|18821.61|18941.82|18821.82|18940.74|18820.74|10
1639822130000|2021-12-18 10:08:50|18941.64|18821.64|18943.15|18823.15|18943.63|18823.63|18941.64|18821.64|10
1639822140000|2021-12-18 10:09:00|18943.16|18823.16|18941.43|18821.43|18943.16|18823.16|18941.43|18821.43|10
1639822150000|2021-12-18 10:09:10|18941.77|18821.77|18943.82|18823.82|18943.82|18823.82|18941.77|18821.77|10
1639822160000|2021-12-18 10:09:20|18944.44|18824.44|18945.88|18825.88|18945.88|18825.88|18944.41|18824.41|10
1639822170000|2021-12-18 10:09:30|18945.86|18825.86|18948.47|18828.47|18948.48|18828.48|18945.86|18825.86|10
1639822180000|2021-12-18 10:09:40|18948.49|18828.49|18941.85|18821.85|18948.53|18828.53|18941.85|18821.85|9
1639822190000|2021-12-18 10:09:50|18941.75|18821.75|18941.95|18821.95|18942.26|18822.26|18940.77|18820.77|10
1639822200000|2021-12-18 10:10:00|18941.89|18821.89|18940.89|18820.89|18941.89|18821.89|18940.89|18820.89|10
1639822210000|2021-12-18 10:10:10|18940.84|18820.84|18943.52|18823.52|18943.52|18823.52|18940.84|18820.84|9
1639822220000|2021-12-18 10:10:20|18944.09|18824.09|18940.11|18820.11|18944.09|18824.09|18940.11|18820.11|10
1639822230000|2021-12-18 10:10:30|18937.76|18817.76|18934.88|18814.88|18937.76|18817.76|18933.93|18813.93|10
1639822240000|2021-12-18 10:10:40|18935.48|18815.48|18938.22|18818.22|18938.22|18818.22|18935.33|18815.33|10
1639822250000|2021-12-18 10:10:50|18936.69|18816.69|18940.73|18820.73|18940.73|18820.73|18936.34|18816.34|10
1639822260000|2021-12-18 10:11:00|18941.05|18821.05|18942.72|18822.72|18942.83|18822.83|18941.05|18821.05|10
1639822270000|2021-12-18 10:11:10|18942.8|18822.8|18943.18|18823.18|18943.3|18823.3|18941.54|18821.54|10
1639822280000|2021-12-18 10:11:20|18943.39|18823.39|18941.72|18821.72|18943.51|18823.51|18941.64|18821.64|9
1639822290000|2021-12-18 10:11:30|18941.42|18821.42|18940.89|18820.89|18941.8|18821.8|18940.89|18820.89|10
1639822300000|2021-12-18 10:11:40|18940.7|18820.7|18940.99|18820.99|18940.99|18820.99|18940.33|18820.33|9
1639822310000|2021-12-18 10:11:50|18941.68|18821.68|18940.38|18820.38|18941.68|18821.68|18940.38|18820.38|10
1639822320000|2021-12-18 10:12:00|18939.59|18819.59|18939.01|18819.01|18939.78|18819.78|18938.25|18818.25|10
1639822330000|2021-12-18 10:12:10|18939.75|18819.75|18935.07|18815.07|18939.75|18819.75|18935.07|18815.07|10
1639822340000|2021-12-18 10:12:20|18934.79|18814.79|18928.83|18808.83|18934.79|18814.79|18928.82|18808.82|10
1639822350000|2021-12-18 10:12:30|18929|18809|18928.12|18808.12|18929.31|18809.31|18927.86|18807.86|9
1639822360000|2021-12-18 10:12:40|18927.73|18807.73|18930.01|18810.01|18930.07|18810.07|18927.73|18807.73|10
1639822370000|2021-12-18 10:12:50|18929.47|18809.47|18928.33|18808.33|18929.99|18809.99|18928.08|18808.08|10
1639822380000|2021-12-18 10:13:00|18928.17|18808.17|18927.84|18807.84|18928.5|18808.5|18927.63|18807.63|10
1639822390000|2021-12-18 10:13:10|18927.3|18807.3|18926.77|18806.77|18927.46|18807.46|18926.36|18806.36|10
1639822400000|2021-12-18 10:13:20|18926.72|18806.72|18927.29|18807.29|18927.68|18807.68|18926.72|18806.72|9
1639822410000|2021-12-18 10:13:30|18926.89|18806.89|18926.27|18806.27|18926.89|18806.89|18925.86|18805.86|10
1639822420000|2021-12-18 10:13:40|18926.17|18806.17|18925.37|18805.37|18926.18|18806.18|18925.37|18805.37|10
1639822430000|2021-12-18 10:13:50|18925.27|18805.27|18925.09|18805.09|18925.27|18805.27|18924.2|18804.2|10
1639822440000|2021-12-18 10:14:00|18923.88|18803.88|18922.2|18802.2|18923.95|18803.95|18922.2|18802.2|10
1639822450000|2021-12-18 10:14:10|18922.03|18802.03|18920.87|18800.87|18922.03|18802.03|18919.81|18799.81|10
1639822460000|2021-12-18 10:14:20|18921.14|18801.14|18923.17|18803.17|18923.17|18803.17|18920.95|18800.95|9
1639822470000|2021-12-18 10:14:30|18922.97|18802.97|18923.67|18803.67|18923.68|18803.68|18922.97|18802.97|10
1639822480000|2021-12-18 10:14:40|18923.91|18803.91|18925.92|18805.92|18926.43|18806.43|18923.91|18803.91|9
1639822490000|2021-12-18 10:14:50|18926.69|18806.69|18928.61|18808.61|18928.66|18808.66|18926.69|18806.69|8
1639822500000|2021-12-18 10:15:00|18928.48|18808.48|18931.35|18811.35|18931.35|18811.35|18928.48|18808.48|9
1639822510000|2021-12-18 10:15:10|18932.22|18812.22|18932.63|18812.63|18932.67|18812.67|18931.69|18811.69|9
1639822520000|2021-12-18 10:15:20|18932.97|18812.97|18932.11|18812.11|18932.97|18812.97|18931.56|18811.56|10
1639822530000|2021-12-18 10:15:30|18931.34|18811.34|18928.27|18808.27|18931.34|18811.34|18928.27|18808.27|9
1639822540000|2021-12-18 10:15:40|18927.41|18807.41|18928.14|18808.14|18928.43|18808.43|18926.72|18806.72|10
1639822550000|2021-12-18 10:15:50|18927.61|18807.61|18926.26|18806.26|18927.61|18807.61|18926.23|18806.23|10
1639822560000|2021-12-18 10:16:00|18925.5|18805.5|18922.36|18802.36|18925.5|18805.5|18921.97|18801.97|10
1639822570000|2021-12-18 10:16:10|18922.24|18802.24|18921.57|18801.57|18922.69|18802.69|18921.57|18801.57|10
1639822580000|2021-12-18 10:16:20|18921.37|18801.37|18920.42|18800.42|18921.37|18801.37|18920.42|18800.42|9
1639822590000|2021-12-18 10:16:30|18919.61|18799.61|18919.47|18799.47|18919.84|18799.84|18919.47|18799.47|9
1639822600000|2021-12-18 10:16:40|18919.51|18799.51|18919.34|18799.34|18919.58|18799.58|18918.39|18798.39|9
1639822610000|2021-12-18 10:16:50|18918.89|18798.89|18916.57|18796.57|18918.89|18798.89|18916.57|18796.57|10
1639822620000|2021-12-18 10:17:00|18916.63|18796.63|18915.85|18795.85|18916.7|18796.7|18915.85|18795.85|10
1639822630000|2021-12-18 10:17:10|18915.94|18795.94|18918.03|18798.03|18918.03|18798.03|18915.94|18795.94|10
1639822640000|2021-12-18 10:17:20|18917.66|18797.66|18917.83|18797.83|18918.8|18798.8|18917.22|18797.22|10
1639822650000|2021-12-18 10:17:30|18917.79|18797.79|18920.47|18800.47|18920.47|18800.47|18917.79|18797.79|10
1639822660000|2021-12-18 10:17:40|18920.46|18800.46|18929.89|18809.89|18929.89|18809.89|18920.46|18800.46|10
1639822670000|2021-12-18 10:17:50|18930.06|18810.06|18932.27|18812.27|18932.27|18812.27|18930.03|18810.03|10
1639822680000|2021-12-18 10:18:00|18932.58|18812.58|18939.5|18819.5|18940.23|18820.23|18932.58|18812.58|10
1639822690000|2021-12-18 10:18:10|18939.16|18819.16|18942.43|18822.43|18942.43|18822.43|18939.16|18819.16|10
1639822700000|2021-12-18 10:18:20|18942.72|18822.72|18940.83|18820.83|18942.75|18822.75|18940.83|18820.83|10
1639822710000|2021-12-18 10:18:30|18940.12|18820.12|18942.76|18822.76|18942.78|18822.78|18940.12|18820.12|9
1639822720000|2021-12-18 10:18:40|18943.13|18823.13|18946.6|18826.6|18946.6|18826.6|18943.13|18823.13|10
1639822730000|2021-12-18 10:18:50|18946.62|18826.62|18947.24|18827.24|18947.76|18827.76|18946.62|18826.62|9
1639822740000|2021-12-18 10:19:00|18946.46|18826.46|18945.94|18825.94|18946.46|18826.46|18945.91|18825.91|8
1639822750000|2021-12-18 10:19:10|18946.18|18826.18|18944.67|18824.67|18946.39|18826.39|18944.61|18824.61|9
1639822760000|2021-12-18 10:19:20|18944.15|18824.15|18945.37|18825.37|18945.71|18825.71|18944.15|18824.15|10
1639822770000|2021-12-18 10:19:30|18945.27|18825.27|18947.5|18827.5|18947.5|18827.5|18945.25|18825.25|10
1639822780000|2021-12-18 10:19:40|18947.71|18827.71|18949.24|18829.24|18949.37|18829.37|18947.71|18827.71|10
1639822790000|2021-12-18 10:19:50|18949.09|18829.09|18948.93|18828.93|18949.9|18829.9|18948.91|18828.91|10
1639822800000|2021-12-18 10:20:00|18948.9|18828.9|18949.48|18829.48|18949.58|18829.58|18948.9|18828.9|9
1639822810000|2021-12-18 10:20:10|18949.57|18829.57|18953.04|18833.04|18953.04|18833.04|18949.57|18829.57|10
1639822820000|2021-12-18 10:20:20|18953.1|18833.1|18956.14|18836.14|18956.14|18836.14|18953.1|18833.1|9
1639822830000|2021-12-18 10:20:30|18956.4|18836.4|18960.45|18840.45|18960.45|18840.45|18956.4|18836.4|10
1639822840000|2021-12-18 10:20:40|18960.59|18840.59|18968.6|18848.6|18968.6|18848.6|18960.59|18840.59|10
1639822850000|2021-12-18 10:20:50|18969.23|18849.23|18978.62|18858.62|18978.62|18858.62|18969.23|18849.23|10
1639822860000|2021-12-18 10:21:00|18980.09|18860.09|18983.75|18863.75|18983.75|18863.75|18980.09|18860.09|9
1639822870000|2021-12-18 10:21:10|18984.03|18864.03|18988.88|18868.88|18988.88|18868.88|18983.97|18863.97|10
1639822880000|2021-12-18 10:21:20|18988.62|18868.62|18988|18868|18989.1|18869.1|18988|18868|8
1639822890000|2021-12-18 10:21:30|18987.98|18867.98|19012.9|18892.9|19012.9|18892.9|18987.69|18867.69|10
1639822900000|2021-12-18 10:21:40|19014.17|18894.17|19039.87|18919.87|19039.87|18919.87|19014.17|18894.17|10
1639822910000|2021-12-18 10:21:50|19040.72|18920.72|19037.26|18917.26|19040.72|18920.72|19036.88|18916.88|10
1639822920000|2021-12-18 10:22:00|19037.2|18917.2|19037.2|18917.2|19037.2|18917.2|19036.39|18916.39|10
1639822930000|2021-12-18 10:22:10|19036.63|18916.63|19035.29|18915.29|19037.14|18917.14|19035.29|18915.29|10
1639822940000|2021-12-18 10:22:20|19035.03|18915.03|19033.49|18913.49|19035.03|18915.03|19032.66|18912.66|10
1639822950000|2021-12-18 10:22:30|19033.08|18913.08|19028.69|18908.69|19033.46|18913.46|19028.69|18908.69|10
1639822960000|2021-12-18 10:22:40|19028.12|18908.12|19025.3|18905.3|19028.12|18908.12|19025.3|18905.3|10
1639822970000|2021-12-18 10:22:50|19025.34|18905.34|19022.17|18902.17|19025.34|18905.34|19022.01|18902.01|10
1639822980000|2021-12-18 10:23:00|19022.2|18902.2|19019.73|18899.73|19022.71|18902.71|19019.73|18899.73|10
1639822990000|2021-12-18 10:23:10|19019.44|18899.44|19014.6|18894.6|19019.44|18899.44|19014.6|18894.6|10
1639823000000|2021-12-18 10:23:20|19014.12|18894.12|19008.96|18888.96|19014.12|18894.12|19008.87|18888.87|9
1639823010000|2021-12-18 10:23:30|19008.73|18888.73|19003.48|18883.48|19008.73|18888.73|19003.48|18883.48|9
1639823020000|2021-12-18 10:23:40|19003.23|18883.23|19001.46|18881.46|19003.23|18883.23|19001.46|18881.46|10
1639823030000|2021-12-18 10:23:50|19001.48|18881.48|19001.5|18881.5|19001.54|18881.54|19000.39|18880.39|10
1639823040000|2021-12-18 10:24:00|19000.6|18880.6|19002.59|18882.59|19002.77|18882.77|19000.6|18880.6|10
1639823050000|2021-12-18 10:24:10|19002.63|18882.63|19003.28|18883.28|19003.28|18883.28|19001.8|18881.8|10
1639823060000|2021-12-18 10:24:20|19003.11|18883.11|19004.49|18884.49|19004.62|18884.62|19003.04|18883.04|10
1639823070000|2021-12-18 10:24:30|19004.61|18884.61|19006.75|18886.75|19006.75|18886.75|19004.61|18884.61|8
1639823080000|2021-12-18 10:24:40|19006.72|18886.72|19008.78|18888.78|19008.98|18888.98|19006.46|18886.46|10
1639823090000|2021-12-18 10:24:50|19008.75|18888.75|18996.23|18876.23|19008.75|18888.75|18996.23|18876.23|10
1639823100000|2021-12-18 10:25:00|18996.11|18876.11|18993.5|18873.5|18996.11|18876.11|18993.15|18873.15|10
1639823110000|2021-12-18 10:25:10|18993.99|18873.99|18991.03|18871.03|18994.16|18874.16|18990.39|18870.39|10
1639823120000|2021-12-18 10:25:20|18990.84|18870.84|18988.71|18868.71|18990.84|18870.84|18988.71|18868.71|10
1639823130000|2021-12-18 10:25:30|18988.73|18868.73|18986.61|18866.61|18988.81|18868.81|18986.61|18866.61|9
1639823140000|2021-12-18 10:25:40|18984.99|18864.99|18983.52|18863.52|18985.16|18865.16|18983.14|18863.14|10
1639823150000|2021-12-18 10:25:50|18983.36|18863.36|18978.79|18858.79|18983.36|18863.36|18978.79|18858.79|10
1639823160000|2021-12-18 10:26:00|18978.88|18858.88|18980.34|18860.34|18980.34|18860.34|18978.13|18858.13|10
1639823170000|2021-12-18 10:26:10|18980.42|18860.42|18981.65|18861.65|18982.11|18862.11|18980.42|18860.42|10
1639823180000|2021-12-18 10:26:20|18981.9|18861.9|18984.06|18864.06|18984.06|18864.06|18981.9|18861.9|10
1639823190000|2021-12-18 10:26:30|18984.13|18864.13|18991.86|18871.86|18991.86|18871.86|18984.13|18864.13|10
1639823200000|2021-12-18 10:26:40|18992.3|18872.3|18995.27|18875.27|18995.27|18875.27|18992.3|18872.3|10
1639823210000|2021-12-18 10:26:50|18995.98|18875.98|18999.67|18879.67|19000.81|18880.81|18995.98|18875.98|10
1639823220000|2021-12-18 10:27:00|18999.08|18879.08|18998.88|18878.88|18999.08|18879.08|18997.93|18877.93|9
1639823230000|2021-12-18 10:27:10|18998.76|18878.76|18998.32|18878.32|18998.76|18878.76|18997.94|18877.94|10
1639823240000|2021-12-18 10:27:20|18998.71|18878.71|18996.8|18876.8|18998.71|18878.71|18996.8|18876.8|10
1639823250000|2021-12-18 10:27:30|18997.52|18877.52|18996.69|18876.69|18997.52|18877.52|18996.61|18876.61|9
1639823260000|2021-12-18 10:27:40|18997.21|18877.21|18995.57|18875.57|18997.38|18877.38|18995.57|18875.57|10
1639823270000|2021-12-18 10:27:50|18995.78|18875.78|18995.62|18875.62|18995.95|18875.95|18995.11|18875.11|10
1639823280000|2021-12-18 10:28:00|18995.58|18875.58|18995.08|18875.08|18995.82|18875.82|18993.79|18873.79|10
1639823290000|2021-12-18 10:28:10|18995.11|18875.11|18992.83|18872.83|18995.22|18875.22|18992.83|18872.83|10
1639823300000|2021-12-18 10:28:20|18992.56|18872.56|18989.44|18869.44|18992.56|18872.56|18989.44|18869.44|9
1639823310000|2021-12-18 10:28:30|18989.26|18869.26|18991.55|18871.55|18992.2|18872.2|18989.02|18869.02|10
1639823320000|2021-12-18 10:28:40|18991.69|18871.69|18990.36|18870.36|18992|18872|18990.36|18870.36|10
1639823330000|2021-12-18 10:28:50|18989.82|18869.82|18987.75|18867.75|18989.82|18869.82|18987.51|18867.51|10
1639823340000|2021-12-18 10:29:00|18987.6|18867.6|18988.4|18868.4|18988.4|18868.4|18986.86|18866.86|10
1639823350000|2021-12-18 10:29:10|18988.57|18868.57|18990.08|18870.08|18990.08|18870.08|18988.57|18868.57|10
1639823360000|2021-12-18 10:29:20|18990.5|18870.5|18987.11|18867.11|18991.65|18871.65|18987.11|18867.11|10
1639823370000|2021-12-18 10:29:30|18986.07|18866.07|18983.31|18863.31|18986.07|18866.07|18983.1|18863.1|10
1639823380000|2021-12-18 10:29:40|18983.24|18863.24|18981.54|18861.54|18983.24|18863.24|18981.37|18861.37|10
1639823390000|2021-12-18 10:29:50|18981.4|18861.4|18983.99|18863.99|18984.11|18864.11|18981.4|18861.4|9
1639823400000|2021-12-18 10:30:00|18983.87|18863.87|18984.44|18864.44|18985.37|18865.37|18983.57|18863.57|10
1639823410000|2021-12-18 10:30:10|18984.76|18864.76|18986.04|18866.04|18986.27|18866.27|18984.76|18864.76|10
1639823420000|2021-12-18 10:30:20|18986.51|18866.51|18987.78|18867.78|18987.78|18867.78|18986.51|18866.51|10
1639823430000|2021-12-18 10:30:30|18988.19|18868.19|18990.22|18870.22|18990.22|18870.22|18988.19|18868.19|10
1639823440000|2021-12-18 10:30:40|18991.51|18871.51|18994.35|18874.35|18994.35|18874.35|18991.51|18871.51|10
1639823450000|2021-12-18 10:30:50|18994.44|18874.44|18994.01|18874.01|18994.44|18874.44|18993.72|18873.72|10
1639823460000|2021-12-18 10:31:00|18994.21|18874.21|18997.16|18877.16|18997.16|18877.16|18994.13|18874.13|10
1639823470000|2021-12-18 10:31:10|18997.72|18877.72|18998.81|18878.81|18998.81|18878.81|18997.01|18877.01|10
1639823480000|2021-12-18 10:31:20|18998.8|18878.8|19000.76|18880.76|19000.76|18880.76|18998.8|18878.8|10
1639823490000|2021-12-18 10:31:30|19000.85|18880.85|19002.86|18882.86|19002.86|18882.86|19000.49|18880.49|10
1639823500000|2021-12-18 10:31:40|19003.02|18883.02|19003.68|18883.68|19003.68|18883.68|19002.94|18882.94|10
1639823510000|2021-12-18 10:31:50|19003.95|18883.95|19006.64|18886.64|19006.64|18886.64|19003.95|18883.95|10
1639823520000|2021-12-18 10:32:00|19007.1|18887.1|19011.79|18891.79|19011.79|18891.79|19007.1|18887.1|10
1639823530000|2021-12-18 10:32:10|19011.96|18891.96|19012.48|18892.48|19013.16|18893.16|19011.96|18891.96|10
1639823540000|2021-12-18 10:32:20|19012.31|18892.31|19005.54|18885.54|19012.31|18892.31|19005.54|18885.54|10
1639823550000|2021-12-18 10:32:30|19005.78|18885.78|19001.42|18881.42|19005.78|18885.78|19001.42|18881.42|10
1639823560000|2021-12-18 10:32:40|19001.28|18881.28|19000.1|18880.1|19001.28|18881.28|19000.1|18880.1|10
1639823570000|2021-12-18 10:32:50|18995.74|18875.74|18991.81|18871.81|18995.74|18875.74|18991.53|18871.53|10
1639823580000|2021-12-18 10:33:00|18991.75|18871.75|18988.79|18868.79|18991.75|18871.75|18988.79|18868.79|10
1639823590000|2021-12-18 10:33:10|18987.12|18867.12|18983.75|18863.75|18987.12|18867.12|18983.75|18863.75|9
1639823600000|2021-12-18 10:33:20|18983.49|18863.49|18983.19|18863.19|18983.9|18863.9|18983.16|18863.16|9
1639823610000|2021-12-18 10:33:30|18983.13|18863.13|18983.47|18863.47|18983.56|18863.56|18983.02|18863.02|10
1639823620000|2021-12-18 10:33:40|18983.86|18863.86|18984.63|18864.63|18984.63|18864.63|18983.26|18863.26|10
1639823630000|2021-12-18 10:33:50|18984.67|18864.67|18983.36|18863.36|18985.36|18865.36|18983.36|18863.36|10
1639823640000|2021-12-18 10:34:00|18983.08|18863.08|18983.13|18863.13|18983.13|18863.13|18981.54|18861.54|10
1639823650000|2021-12-18 10:34:10|18983.21|18863.21|18988.3|18868.3|18988.3|18868.3|18983.21|18863.21|10
1639823660000|2021-12-18 10:34:20|18988.26|18868.26|18991.45|18871.45|18991.45|18871.45|18988.26|18868.26|9
1639823670000|2021-12-18 10:34:30|18991.58|18871.58|18993.92|18873.92|18993.92|18873.92|18991.48|18871.48|10
1639823680000|2021-12-18 10:34:40|18994.13|18874.13|18995.72|18875.72|18995.72|18875.72|18994.13|18874.13|10
1639823690000|2021-12-18 10:34:50|18997.06|18877.06|18997.66|18877.66|18998.18|18878.18|18997.06|18877.06|10
1639823700000|2021-12-18 10:35:00|18997.22|18877.22|18996.31|18876.31|18997.22|18877.22|18996.31|18876.31|10
1639823710000|2021-12-18 10:35:10|18995.38|18875.38|18991.62|18871.62|18995.38|18875.38|18991.62|18871.62|10
1639823720000|2021-12-18 10:35:20|18990.95|18870.95|18985.75|18865.75|18990.95|18870.95|18985.75|18865.75|10
1639823730000|2021-12-18 10:35:30|18985.4|18865.4|18985.07|18865.07|18985.55|18865.55|18984.66|18864.66|9
1639823740000|2021-12-18 10:35:40|18984.88|18864.88|18987.2|18867.2|18987.25|18867.25|18984.88|18864.88|10
1639823750000|2021-12-18 10:35:50|18986.3|18866.3|18985.4|18865.4|18986.3|18866.3|18985.08|18865.08|10
1639823760000|2021-12-18 10:36:00|18985|18865|18985.36|18865.36|18985.36|18865.36|18984.96|18864.96|10
1639823770000|2021-12-18 10:36:10|18985.6|18865.6|18988.05|18868.05|18988.05|18868.05|18985.6|18865.6|10
1639823780000|2021-12-18 10:36:20|18988.17|18868.17|18994.84|18874.84|18994.84|18874.84|18988.17|18868.17|10
1639823790000|2021-12-18 10:36:30|18994.64|18874.64|18995.38|18875.38|18995.58|18875.58|18994.64|18874.64|10
1639823800000|2021-12-18 10:36:40|18995.08|18875.08|18996.74|18876.74|18996.74|18876.74|18994.19|18874.19|10
1639823810000|2021-12-18 10:36:50|18996.82|18876.82|18999.09|18879.09|18999.09|18879.09|18996.82|18876.82|10
1639823820000|2021-12-18 10:37:00|18999|18879|18999.79|18879.79|18999.82|18879.82|18999|18879|7
1639823830000|2021-12-18 10:37:10|18999.89|18879.89|19009.61|18889.61|19009.61|18889.61|18999.89|18879.89|10
1639823840000|2021-12-18 10:37:20|19009.74|18889.74|19014.55|18894.55|19014.55|18894.55|19009.74|18889.74|10
1639823850000|2021-12-18 10:37:30|19014.21|18894.21|19015.45|18895.45|19015.45|18895.45|19014.19|18894.19|10
1639823860000|2021-12-18 10:37:40|19016.05|18896.05|19014.66|18894.66|19016.19|18896.19|19014.16|18894.16|10
1639823870000|2021-12-18 10:37:50|19014.51|18894.51|19014.39|18894.39|19015.39|18895.39|19013.83|18893.83|10
1639823880000|2021-12-18 10:38:00|19014.68|18894.68|19014.03|18894.03|19014.68|18894.68|19013.61|18893.61|10
1639823890000|2021-12-18 10:38:10|19013.99|18893.99|19014.61|18894.61|19016.14|18896.14|19013.99|18893.99|10
1639823900000|2021-12-18 10:38:20|19014.2|18894.2|19013.11|18893.11|19014.75|18894.75|19013.11|18893.11|10
1639823910000|2021-12-18 10:38:30|19013.18|18893.18|19009.91|18889.91|19013.18|18893.18|19009.91|18889.91|10
1639823920000|2021-12-18 10:38:40|19008.31|18888.31|19007.42|18887.42|19009.58|18889.58|19007.42|18887.42|10
1639823930000|2021-12-18 10:38:50|19006.55|18886.55|19005.64|18885.64|19006.58|18886.58|19005.26|18885.26|8
1639823940000|2021-12-18 10:39:00|19005.76|18885.76|19010|18890|19010|18890|19005.73|18885.73|10
1639823950000|2021-12-18 10:39:10|19009.13|18889.13|19009|18889|19009.52|18889.52|19009|18889|9
1639823960000|2021-12-18 10:39:20|19009.02|18889.02|19013.99|18893.99|19013.99|18893.99|19009.02|18889.02|10
1639823970000|2021-12-18 10:39:30|19015.94|18895.94|19026.14|18906.14|19026.14|18906.14|19015.94|18895.94|10
1639823980000|2021-12-18 10:39:40|19025.91|18905.91|19029.34|18909.34|19029.59|18909.59|19025.91|18905.91|10
1639823990000|2021-12-18 10:39:50|19030.06|18910.06|19028.92|18908.92|19030.06|18910.06|19028.92|18908.92|10
1639824000000|2021-12-18 10:40:00|19030.01|18910.01|19033.43|18913.43|19033.49|18913.49|19029.72|18909.72|10
1639824010000|2021-12-18 10:40:10|19033.86|18913.86|19035.04|18915.04|19035.04|18915.04|19033.86|18913.86|10
1639824020000|2021-12-18 10:40:20|19034.42|18914.42|19033.55|18913.55|19034.91|18914.91|19033.55|18913.55|9
1639824030000|2021-12-18 10:40:30|19033.22|18913.22|19034.16|18914.16|19034.34|18914.34|19032.11|18912.11|10
1639824040000|2021-12-18 10:40:40|19034.48|18914.48|19034.49|18914.49|19036.07|18916.07|19034.48|18914.48|8
1639824050000|2021-12-18 10:40:50|19034.34|18914.34|19031.68|18911.68|19035.15|18915.15|19031.68|18911.68|9
1639824060000|2021-12-18 10:41:00|19031.88|18911.88|19028.57|18908.57|19031.91|18911.91|19028.56|18908.56|9
1639824070000|2021-12-18 10:41:10|19028.52|18908.52|19028.52|18908.52|19029.41|18909.41|19028.33|18908.33|10
1639824080000|2021-12-18 10:41:20|19028.46|18908.46|19027.56|18907.56|19028.46|18908.46|19026.84|18906.84|10
1639824090000|2021-12-18 10:41:30|19027.36|18907.36|19025.22|18905.22|19027.36|18907.36|19025.22|18905.22|10
1639824100000|2021-12-18 10:41:40|19025.28|18905.28|19025.77|18905.77|19026.05|18906.05|19024.98|18904.98|10
1639824110000|2021-12-18 10:41:50|19025.78|18905.78|19025.62|18905.62|19025.93|18905.93|19025.53|18905.53|10
1639824120000|2021-12-18 10:42:00|19027.45|18907.45|19029.45|18909.45|19029.45|18909.45|19027.45|18907.45|10
1639824130000|2021-12-18 10:42:10|19029.39|18909.39|19033.5|18913.5|19033.5|18913.5|19029.33|18909.33|9
1639824140000|2021-12-18 10:42:20|19032.89|18912.89|19050.62|18930.62|19050.62|18930.62|19032.89|18912.89|10
1639824150000|2021-12-18 10:42:30|19051.54|18931.54|19060.02|18940.02|19060.02|18940.02|19051.1|18931.1|10
1639824160000|2021-12-18 10:42:40|19060.78|18940.78|19067.86|18947.86|19068.02|18948.02|19060.78|18940.78|10
1639824170000|2021-12-18 10:42:50|19067.89|18947.89|19066.88|18946.88|19068.42|18948.42|19066.88|18946.88|10
1639824180000|2021-12-18 10:43:00|19066.59|18946.59|19065.52|18945.52|19066.79|18946.79|19065.52|18945.52|10
1639824190000|2021-12-18 10:43:10|19065.9|18945.9|19065.15|18945.15|19065.9|18945.9|19064.63|18944.63|10
1639824200000|2021-12-18 10:43:20|19065.03|18945.03|19062.18|18942.18|19065.03|18945.03|19062.12|18942.12|10
1639824210000|2021-12-18 10:43:30|19061.88|18941.88|19059.33|18939.33|19061.88|18941.88|19059.33|18939.33|10
1639824220000|2021-12-18 10:43:40|19057.96|18937.96|19053.46|18933.46|19058.04|18938.04|19053.44|18933.44|10
1639824230000|2021-12-18 10:43:50|19053.05|18933.05|19048.76|18928.76|19053.05|18933.05|19048.76|18928.76|10
1639824240000|2021-12-18 10:44:00|19049.21|18929.21|19050.53|18930.53|19050.53|18930.53|19048.74|18928.74|10
1639824250000|2021-12-18 10:44:10|19048.7|18928.7|19053.23|18933.23|19053.23|18933.23|19048.7|18928.7|10
1639824260000|2021-12-18 10:44:20|19052.23|18932.23|19055.38|18935.38|19055.38|18935.38|19052.23|18932.23|10
1639824270000|2021-12-18 10:44:30|19055.96|18935.96|19054.4|18934.4|19055.98|18935.98|19054|18934|10
1639824280000|2021-12-18 10:44:40|19053.93|18933.93|19050.85|18930.85|19053.94|18933.94|19050.85|18930.85|10
1639824290000|2021-12-18 10:44:50|19050.94|18930.94|19051.2|18931.2|19051.51|18931.51|19050.66|18930.66|9
1639824300000|2021-12-18 10:45:00|19051.24|18931.24|19051.02|18931.02|19052.34|18932.34|19051.02|18931.02|9
1639824310000|2021-12-18 10:45:10|19051.14|18931.14|19052.17|18932.17|19052.17|18932.17|19051.14|18931.14|7
1639824320000|2021-12-18 10:45:20|19052.18|18932.18|19054.66|18934.66|19054.66|18934.66|19052.16|18932.16|9
1639824330000|2021-12-18 10:45:30|19054.71|18934.71|19057.57|18937.57|19057.57|18937.57|19054.71|18934.71|10
1639824340000|2021-12-18 10:45:40|19064.61|18944.61|19080.8|18960.8|19080.8|18960.8|19064.61|18944.61|10
1639824350000|2021-12-18 10:45:50|19081.52|18961.52|19094.6|18974.6|19094.6|18974.6|19081.52|18961.52|10
1639824360000|2021-12-18 10:46:00|19095.97|18975.97|19100.49|18980.49|19100.49|18980.49|19095.97|18975.97|10
1639824370000|2021-12-18 10:46:10|19102.38|18982.38|19104.66|18984.66|19106.38|18986.38|19102.38|18982.38|10
1639824380000|2021-12-18 10:46:20|19105.1|18985.1|19105.48|18985.48|19107|18987|19105.1|18985.1|10
1639824390000|2021-12-18 10:46:30|19106.23|18986.23|19126.14|19006.14|19126.14|19006.14|19106.2|18986.2|10
1639824400000|2021-12-18 10:46:40|19126.07|19006.07|19128.77|19008.77|19129.3|19009.3|19125.63|19005.63|10
1639824410000|2021-12-18 10:46:50|19128.54|19008.54|19128.28|19008.28|19128.54|19008.54|19125.56|19005.56|10
1639824420000|2021-12-18 10:47:00|19128.18|19008.18|19129.91|19009.91|19129.91|19009.91|19127.92|19007.92|10
1639824430000|2021-12-18 10:47:10|19130.82|19010.82|19129.92|19009.92|19130.94|19010.94|19129.92|19009.92|10
1639824440000|2021-12-18 10:47:20|19130.62|19010.62|19130.49|19010.49|19132.72|19012.72|19130.37|19010.37|10
1639824450000|2021-12-18 10:47:30|19130.3|19010.3|19125.23|19005.23|19130.3|19010.3|19125.12|19005.12|10
1639824460000|2021-12-18 10:47:40|19125.13|19005.13|19125.02|19005.02|19125.48|19005.48|19124.36|19004.36|10
1639824470000|2021-12-18 10:47:50|19124.97|19004.97|19123.47|19003.47|19125.44|19005.44|19123.47|19003.47|10
1639824480000|2021-12-18 10:48:00|19123.8|19003.8|19127.7|19007.7|19127.7|19007.7|19122.77|19002.77|10
1639824490000|2021-12-18 10:48:10|19127.54|19007.54|19139.44|19019.44|19140.02|19020.02|19127.54|19007.54|10
1639824500000|2021-12-18 10:48:20|19139.88|19019.88|19143.76|19023.76|19145.65|19025.65|19139.61|19019.61|10
1639824510000|2021-12-18 10:48:30|19144.25|19024.25|19139.66|19019.66|19144.25|19024.25|19139.66|19019.66|10
1639824520000|2021-12-18 10:48:40|19139.44|19019.44|19139.33|19019.33|19140.03|19020.03|19138.83|19018.83|9
1639824530000|2021-12-18 10:48:50|19139.52|19019.52|19135.82|19015.82|19139.55|19019.55|19135.82|19015.82|10
1639824540000|2021-12-18 10:49:00|19134.32|19014.32|19130.91|19010.91|19134.32|19014.32|19130.91|19010.91|10
1639824550000|2021-12-18 10:49:10|19130.96|19010.96|19129.47|19009.47|19130.96|19010.96|19129.12|19009.12|10
1639824560000|2021-12-18 10:49:20|19130.1|19010.1|19127.51|19007.51|19130.19|19010.19|19127.51|19007.51|10
1639824570000|2021-12-18 10:49:30|19127.48|19007.48|19126.92|19006.92|19128.07|19008.07|19126.92|19006.92|9
1639824580000|2021-12-18 10:49:40|19126.39|19006.39|19124.44|19004.44|19126.39|19006.39|19124.44|19004.44|10
1639824590000|2021-12-18 10:49:50|19124.12|19004.12|19120.96|19000.96|19124.12|19004.12|19120.35|19000.35|10
1639824600000|2021-12-18 10:50:00|19120.49|19000.49|19119.33|18999.33|19120.49|19000.49|19118.96|18998.96|10
1639824610000|2021-12-18 10:50:10|19119.15|18999.15|19118.95|18998.95|19119.15|18999.15|19118.39|18998.39|10
1639824620000|2021-12-18 10:50:20|19119.12|18999.12|19119.83|18999.83|19120.18|19000.18|19119.1|18999.1|10
1639824630000|2021-12-18 10:50:30|19119.68|18999.68|19122.12|19002.12|19122.41|19002.41|19119.68|18999.68|10
1639824640000|2021-12-18 10:50:40|19121.66|19001.66|19120.06|19000.06|19121.77|19001.77|19120.06|19000.06|9
1639824650000|2021-12-18 10:50:50|19119.87|18999.87|19119.18|18999.18|19119.87|18999.87|19118.83|18998.83|10
1639824660000|2021-12-18 10:51:00|19118.85|18998.85|19124.73|19004.73|19124.73|19004.73|19118.12|18998.12|10
1639824670000|2021-12-18 10:51:10|19125.52|19005.52|19128.03|19008.03|19128.03|19008.03|19125.27|19005.27|10
1639824680000|2021-12-18 10:51:20|19128.18|19008.18|19124.05|19004.05|19128.18|19008.18|19124.05|19004.05|10
1639824690000|2021-12-18 10:51:30|19123.12|19003.12|19124.42|19004.42|19124.62|19004.62|19123.12|19003.12|10
1639824700000|2021-12-18 10:51:40|19124.9|19004.9|19122.27|19002.27|19124.9|19004.9|19122.27|19002.27|10
1639824710000|2021-12-18 10:51:50|19122.54|19002.54|19124.99|19004.99|19124.99|19004.99|19122.54|19002.54|10
1639824720000|2021-12-18 10:52:00|19124.5|19004.5|19124.07|19004.07|19124.67|19004.67|19124.07|19004.07|10
1639824730000|2021-12-18 10:52:10|19124.35|19004.35|19124.03|19004.03|19124.52|19004.52|19124|19004|8
1639824740000|2021-12-18 10:52:20|19123.77|19003.77|19124.16|19004.16|19124.16|19004.16|19123.43|19003.43|9
1639824750000|2021-12-18 10:52:30|19123.96|19003.96|19125.51|19005.51|19125.51|19005.51|19123.9|19003.9|9
1639824760000|2021-12-18 10:52:40|19125.11|19005.11|19124.4|19004.4|19125.18|19005.18|19124.33|19004.33|10
1639824770000|2021-12-18 10:52:50|19124.55|19004.55|19124.73|19004.73|19124.73|19004.73|19123.72|19003.72|10
1639824780000|2021-12-18 10:53:00|19122.91|19002.91|19116.32|18996.32|19122.91|19002.91|19116.32|18996.32|9
1639824790000|2021-12-18 10:53:10|19115.32|18995.32|19113.78|18993.78|19115.57|18995.57|19113.78|18993.78|10
1639824800000|2021-12-18 10:53:20|19113.69|18993.69|19114.34|18994.34|19114.34|18994.34|19113.36|18993.36|9
1639824810000|2021-12-18 10:53:30|19114.17|18994.17|19112.29|18992.29|19114.23|18994.23|19112.29|18992.29|10
1639824820000|2021-12-18 10:53:40|19112.08|18992.08|19105.41|18985.41|19112.4|18992.4|19105.41|18985.41|10
1639824830000|2021-12-18 10:53:50|19103.64|18983.64|19103.77|18983.77|19103.77|18983.77|19101.82|18981.82|10
1639824840000|2021-12-18 10:54:00|19104.03|18984.03|19106.69|18986.69|19106.74|18986.74|19103.98|18983.98|9
1639824850000|2021-12-18 10:54:10|19106.73|18986.73|19111|18991|19111.84|18991.84|19106.73|18986.73|10
1639824860000|2021-12-18 10:54:20|19111.45|18991.45|19115.91|18995.91|19115.91|18995.91|19111.45|18991.45|9
1639824870000|2021-12-18 10:54:30|19116.76|18996.76|19119.03|18999.03|19119.41|18999.41|19116.76|18996.76|10
1639824880000|2021-12-18 10:54:40|19119.45|18999.45|19121.41|19001.41|19121.57|19001.57|19119.45|18999.45|10
1639824890000|2021-12-18 10:54:50|19120.88|19000.88|19119.69|18999.69|19122.34|19002.34|19119.69|18999.69|10
1639824900000|2021-12-18 10:55:00|19119.27|18999.27|19115.97|18995.97|19119.27|18999.27|19115.97|18995.97|10
1639824910000|2021-12-18 10:55:10|19115.37|18995.37|19115.77|18995.77|19116|18996|19115.37|18995.37|10
1639824920000|2021-12-18 10:55:20|19115.17|18995.17|19115.64|18995.64|19115.64|18995.64|19114.74|18994.74|10
1639824930000|2021-12-18 10:55:30|19115.85|18995.85|19113.02|18993.02|19115.85|18995.85|19113.02|18993.02|9
1639824940000|2021-12-18 10:55:40|19112.11|18992.11|19110.78|18990.78|19112.11|18992.11|19110.78|18990.78|10
1639824950000|2021-12-18 10:55:50|19110.39|18990.39|19109.23|18989.23|19110.39|18990.39|19109.05|18989.05|10
1639824960000|2021-12-18 10:56:00|19109.34|18989.34|19104.82|18984.82|19109.34|18989.34|19104.82|18984.82|10
1639824970000|2021-12-18 10:56:10|19105.24|18985.24|19106.01|18986.01|19106.01|18986.01|19105.24|18985.24|9
1639824980000|2021-12-18 10:56:20|19106.53|18986.53|19105.25|18985.25|19106.71|18986.71|19105.25|18985.25|10
1639824990000|2021-12-18 10:56:30|19104.94|18984.94|19103.82|18983.82|19105.18|18985.18|19103.63|18983.63|9
1639825000000|2021-12-18 10:56:40|19104.08|18984.08|19105.99|18985.99|19106.11|18986.11|19104.08|18984.08|9
1639825010000|2021-12-18 10:56:50|19106.74|18986.74|19106.43|18986.43|19107.04|18987.04|19105.69|18985.69|10
1639825020000|2021-12-18 10:57:00|19106.71|18986.71|19107.96|18987.96|19107.96|18987.96|19106.35|18986.35|10
1639825030000|2021-12-18 10:57:10|19108.14|18988.14|19110.17|18990.17|19110.32|18990.32|19108.02|18988.02|10
1639825040000|2021-12-18 10:57:20|19110.3|18990.3|19112.37|18992.37|19112.37|18992.37|19109.55|18989.55|10
1639825050000|2021-12-18 10:57:30|19112.42|18992.42|19113.2|18993.2|19113.33|18993.33|19112.42|18992.42|10
1639825060000|2021-12-18 10:57:40|19113.26|18993.26|19111.93|18991.93|19113.26|18993.26|19111.93|18991.93|10
1639825070000|2021-12-18 10:57:50|19112.11|18992.11|19113.02|18993.02|19113.93|18993.93|19111.92|18991.92|10
1639825080000|2021-12-18 10:58:00|19112.92|18992.92|19114.36|18994.36|19114.36|18994.36|19112.65|18992.65|10
1639825090000|2021-12-18 10:58:10|19114.63|18994.63|19116.32|18996.32|19116.32|18996.32|19114.63|18994.63|10
1639825100000|2021-12-18 10:58:20|19116.3|18996.3|19117.47|18997.47|19117.47|18997.47|19116.24|18996.24|9
1639825110000|2021-12-18 10:58:30|19117.58|18997.58|19120.97|19000.97|19120.97|19000.97|19117.58|18997.58|10
1639825120000|2021-12-18 10:58:40|19121.21|19001.21|19123.79|19003.79|19124.64|19004.64|19121.21|19001.21|10
1639825130000|2021-12-18 10:58:50|19124|19004|19125.48|19005.48|19125.48|19005.48|19124|19004|9
1639825140000|2021-12-18 10:59:00|19125.66|19005.66|19128.88|19008.88|19128.88|19008.88|19125.38|19005.38|9
1639825150000|2021-12-18 10:59:10|19129.08|19009.08|19130.68|19010.68|19130.68|19010.68|19129.08|19009.08|10
1639825160000|2021-12-18 10:59:20|19130.95|19010.95|19127.37|19007.37|19131.02|19011.02|19126.96|19006.96|10
1639825170000|2021-12-18 10:59:30|19127.38|19007.38|19132.64|19012.64|19132.64|19012.64|19127.06|19007.06|10
1639825180000|2021-12-18 10:59:40|19133.75|19013.75|19138.91|19018.91|19139.01|19019.01|19133.63|19013.63|10
1639825190000|2021-12-18 10:59:50|19138.95|19018.95|19140.24|19020.24|19140.24|19020.24|19138.04|19018.04|10
1639825200000|2021-12-18 11:00:00|19141.99|19021.99|19141.31|19021.31|19141.99|19021.99|19139.86|19019.86|10
1639825210000|2021-12-18 11:00:10|19141.72|19021.72|19146.5|19026.5|19146.5|19026.5|19141.72|19021.72|10
1639825220000|2021-12-18 11:00:20|19148.57|19028.57|19154.4|19034.4|19154.4|19034.4|19148.57|19028.57|10
1639825230000|2021-12-18 11:00:30|19152.88|19032.88|19150.54|19030.54|19153.84|19033.84|19150.54|19030.54|10
1639825240000|2021-12-18 11:00:40|19150.04|19030.04|19143.07|19023.07|19150.04|19030.04|19143.07|19023.07|10
1639825250000|2021-12-18 11:00:50|19141.85|19021.85|19134.61|19014.61|19141.85|19021.85|19134.61|19014.61|9
1639825260000|2021-12-18 11:01:00|19134.23|19014.23|19127.23|19007.23|19134.23|19014.23|19127.23|19007.23|10
1639825270000|2021-12-18 11:01:10|19124.71|19004.71|19121.43|19001.43|19124.77|19004.77|19121.33|19001.33|10
1639825280000|2021-12-18 11:01:20|19121.7|19001.7|19119.33|18999.33|19122.26|19002.26|19119.33|18999.33|10
1639825290000|2021-12-18 11:01:30|19119.49|18999.49|19118.6|18998.6|19119.49|18999.49|19117.57|18997.57|10
1639825300000|2021-12-18 11:01:40|19118.52|18998.52|19124.59|19004.59|19124.59|19004.59|19117.39|18997.39|10
1639825310000|2021-12-18 11:01:50|19125.15|19005.15|19128.52|19008.52|19128.52|19008.52|19124.97|19004.97|10
1639825320000|2021-12-18 11:02:00|19126.07|19006.07|19127|19007|19127|19007|19126.07|19006.07|10
1639825330000|2021-12-18 11:02:10|19127.28|19007.28|19125.43|19005.43|19127.69|19007.69|19125.43|19005.43|10
1639825340000|2021-12-18 11:02:20|19123.76|19003.76|19116.56|18996.56|19123.77|19003.77|19116.34|18996.34|10
1639825350000|2021-12-18 11:02:30|19116.62|18996.62|19116.84|18996.84|19116.87|18996.87|19116.46|18996.46|9
1639825360000|2021-12-18 11:02:40|19117.03|18997.03|19116.46|18996.46|19117.27|18997.27|19116.13|18996.13|9
1639825370000|2021-12-18 11:02:50|19116.65|18996.65|19116.1|18996.1|19116.71|18996.71|19116.03|18996.03|10
1639825380000|2021-12-18 11:03:00|19115.75|18995.75|19115.01|18995.01|19115.87|18995.87|19115.01|18995.01|10
1639825390000|2021-12-18 11:03:10|19115.02|18995.02|19112.17|18992.17|19115.02|18995.02|19112.17|18992.17|10
1639825400000|2021-12-18 11:03:20|19111.75|18991.75|19111.74|18991.74|19111.75|18991.75|19111.12|18991.12|10
1639825410000|2021-12-18 11:03:30|19111.85|18991.85|19110.4|18990.4|19111.85|18991.85|19109.98|18989.98|10
1639825420000|2021-12-18 11:03:40|19110.45|18990.45|19115.57|18995.57|19115.57|18995.57|19110.23|18990.23|10
1639825430000|2021-12-18 11:03:50|19115.83|18995.83|19119.15|18999.15|19120.83|19000.83|19115.83|18995.83|10
1639825440000|2021-12-18 11:04:00|19118.93|18998.93|19122.25|19002.25|19122.43|19002.43|19118.54|18998.54|10
1639825450000|2021-12-18 11:04:10|19122.27|19002.27|19126.5|19006.5|19126.5|19006.5|19122.27|19002.27|10
1639825460000|2021-12-18 11:04:20|19127.77|19007.77|19127.99|19007.99|19128.27|19008.27|19127.51|19007.51|10
1639825470000|2021-12-18 11:04:30|19127.39|19007.39|19128.59|19008.59|19128.59|19008.59|19127.32|19007.32|10
1639825480000|2021-12-18 11:04:40|19128.65|19008.65|19124.47|19004.47|19128.65|19008.65|19124.47|19004.47|10
1639825490000|2021-12-18 11:04:50|19124.36|19004.36|19124.04|19004.04|19124.36|19004.36|19122.27|19002.27|10
1639825500000|2021-12-18 11:05:00|19124.31|19004.31|19125.93|19005.93|19125.93|19005.93|19124.03|19004.03|10
1639825510000|2021-12-18 11:05:10|19125.96|19005.96|19128.51|19008.51|19128.51|19008.51|19125.96|19005.96|10
1639825520000|2021-12-18 11:05:20|19128.61|19008.61|19127.55|19007.55|19128.61|19008.61|19127.41|19007.41|9
1639825530000|2021-12-18 11:05:30|19128.1|19008.1|19130.02|19010.02|19130.19|19010.19|19128.1|19008.1|10
1639825540000|2021-12-18 11:05:40|19130.09|19010.09|19130.3|19010.3|19131.53|19011.53|19129.91|19009.91|10
1639825550000|2021-12-18 11:05:50|19130.34|19010.34|19129.66|19009.66|19130.89|19010.89|19129.66|19009.66|10
1639825560000|2021-12-18 11:06:00|19128.86|19008.86|19125.21|19005.21|19128.86|19008.86|19125.21|19005.21|10
1639825570000|2021-12-18 11:06:10|19125.12|19005.12|19124.1|19004.1|19126.18|19006.18|19123.97|19003.97|9
1639825580000|2021-12-18 11:06:20|19124.38|19004.38|19124.13|19004.13|19124.38|19004.38|19122.55|19002.55|10
1639825590000|2021-12-18 11:06:30|19123.56|19003.56|19124.58|19004.58|19126.14|19006.14|19123.47|19003.47|10
1639825600000|2021-12-18 11:06:40|19123.76|19003.76|19120.97|19000.97|19123.76|19003.76|19120.97|19000.97|10
1639825610000|2021-12-18 11:06:50|19121.18|19001.18|19118.86|18998.86|19121.18|19001.18|19118.86|18998.86|10
1639825620000|2021-12-18 11:07:00|19118.82|18998.82|19117.04|18997.04|19118.82|18998.82|19116.57|18996.57|10
1639825630000|2021-12-18 11:07:10|19117.12|18997.12|19117.98|18997.98|19118.07|18998.07|19116.76|18996.76|10
1639825640000|2021-12-18 11:07:20|19117.87|18997.87|19117.41|18997.41|19118.42|18998.42|19117.41|18997.41|10
1639825650000|2021-12-18 11:07:30|19117.24|18997.24|19118.87|18998.87|19119.1|18999.1|19117.24|18997.24|10
1639825660000|2021-12-18 11:07:40|19118.65|18998.65|19118.62|18998.62|19119.99|18999.99|19118.62|18998.62|10
1639825670000|2021-12-18 11:07:50|19117.43|18997.43|19118.49|18998.49|19118.53|18998.53|19116.93|18996.93|10
1639825680000|2021-12-18 11:08:00|19118.89|18998.89|19117.27|18997.27|19118.89|18998.89|19117.27|18997.27|10
1639825690000|2021-12-18 11:08:10|19117.17|18997.17|19114.54|18994.54|19117.17|18997.17|19114.54|18994.54|10
1639825700000|2021-12-18 11:08:20|19114.71|18994.71|19113.7|18993.7|19115.42|18995.42|19113.7|18993.7|9
1639825710000|2021-12-18 11:08:30|19111.83|18991.83|19106.93|18986.93|19111.83|18991.83|19106.93|18986.93|10
1639825720000|2021-12-18 11:08:40|19106.59|18986.59|19106.04|18986.04|19106.77|18986.77|19105.57|18985.57|10
1639825730000|2021-12-18 11:08:50|19106.01|18986.01|19107.19|18987.19|19107.21|18987.21|19106.01|18986.01|10
1639825740000|2021-12-18 11:09:00|19107.59|18987.59|19108.86|18988.86|19108.95|18988.95|19107.48|18987.48|10
1639825750000|2021-12-18 11:09:10|19108.55|18988.55|19107.16|18987.16|19108.55|18988.55|19107.08|18987.08|10
1639825760000|2021-12-18 11:09:20|19107.15|18987.15|19107.5|18987.5|19107.57|18987.57|19107.06|18987.06|9
1639825770000|2021-12-18 11:09:30|19106.55|18986.55|19107.1|18987.1|19107.1|18987.1|19106.14|18986.14|9
1639825780000|2021-12-18 11:09:40|19107.04|18987.04|19112.78|18992.78|19112.78|18992.78|19107.04|18987.04|10
1639825790000|2021-12-18 11:09:50|19113.13|18993.13|19114.84|18994.84|19114.98|18994.98|19113.13|18993.13|10
1639825800000|2021-12-18 11:10:00|19114.79|18994.79|19115.29|18995.29|19115.48|18995.48|19114.79|18994.79|9
1639825810000|2021-12-18 11:10:10|19115.44|18995.44|19117.73|18997.73|19117.73|18997.73|19115.43|18995.43|9
1639825820000|2021-12-18 11:10:20|19117.27|18997.27|19115.29|18995.29|19117.27|18997.27|19114.56|18994.56|10
1639825830000|2021-12-18 11:10:30|19115.49|18995.49|19116.81|18996.81|19117.02|18997.02|19114.91|18994.91|9
1639825840000|2021-12-18 11:10:40|19117.46|18997.46|19117.44|18997.44|19117.94|18997.94|19117.35|18997.35|9
1639825850000|2021-12-18 11:10:50|19118.13|18998.13|19119.95|18999.95|19119.95|18999.95|19118.09|18998.09|10
1639825860000|2021-12-18 11:11:00|19120.22|19000.22|19120.72|19000.72|19120.72|19000.72|19120.2|19000.2|8
1639825870000|2021-12-18 11:11:10|19120.99|19000.99|19122.99|19002.99|19122.99|19002.99|19120.34|19000.34|10
1639825880000|2021-12-18 11:11:20|19123.64|19003.64|19124.04|19004.04|19124.64|19004.64|19123.64|19003.64|10
1639825890000|2021-12-18 11:11:30|19123.34|19003.34|19120.23|19000.23|19123.71|19003.71|19120.23|19000.23|10
1639825900000|2021-12-18 11:11:40|19119.6|18999.6|19116.42|18996.42|19119.6|18999.6|19116.42|18996.42|10
1639825910000|2021-12-18 11:11:50|19116.48|18996.48|19117.12|18997.12|19117.5|18997.5|19116.35|18996.35|10
1639825920000|2021-12-18 11:12:00|19117.91|18997.91|19117.03|18997.03|19118.43|18998.43|19117.03|18997.03|10
1639825930000|2021-12-18 11:12:10|19117.17|18997.17|19116.98|18996.98|19117.17|18997.17|19116.52|18996.52|10
1639825940000|2021-12-18 11:12:20|19116.1|18996.1|19114.86|18994.86|19116.1|18996.1|19114.72|18994.72|9
1639825950000|2021-12-18 11:12:30|19115.29|18995.29|19116.46|18996.46|19116.46|18996.46|19115.12|18995.12|9
1639825960000|2021-12-18 11:12:40|19117.6|18997.6|19120.16|19000.16|19120.16|19000.16|19117.6|18997.6|10
1639825970000|2021-12-18 11:12:50|19120.44|19000.44|19119.98|18999.98|19121.18|19001.18|19119.9|18999.9|10
1639825980000|2021-12-18 11:13:00|19119.58|18999.58|19117.94|18997.94|19119.58|18999.58|19117.94|18997.94|10
1639825990000|2021-12-18 11:13:10|19117.75|18997.75|19115.02|18995.02|19117.75|18997.75|19114.9|18994.9|10
1639826000000|2021-12-18 11:13:20|19114.98|18994.98|19113.31|18993.31|19115.25|18995.25|19113.31|18993.31|10
1639826010000|2021-12-18 11:13:30|19112.82|18992.82|19110.05|18990.05|19112.82|18992.82|19110.05|18990.05|10
1639826020000|2021-12-18 11:13:40|19109.41|18989.41|19106.04|18986.04|19109.41|18989.41|19106.04|18986.04|10
1639826030000|2021-12-18 11:13:50|19105.65|18985.65|19103.21|18983.21|19105.65|18985.65|19102.04|18982.04|10
1639826040000|2021-12-18 11:14:00|19103.9|18983.9|19103.1|18983.1|19103.9|18983.9|19102.92|18982.92|10
1639826050000|2021-12-18 11:14:10|19102.24|18982.24|19100.9|18980.9|19102.24|18982.24|19100.9|18980.9|10
1639826060000|2021-12-18 11:14:20|19100.97|18980.97|19098.64|18978.64|19101.48|18981.48|19098.64|18978.64|10
1639826070000|2021-12-18 11:14:30|19094.96|18974.96|19087.47|18967.47|19094.96|18974.96|19087.47|18967.47|10
1639826080000|2021-12-18 11:14:40|19087.46|18967.46|19086.33|18966.33|19087.46|18967.46|19086.15|18966.15|10
1639826090000|2021-12-18 11:14:50|19086.34|18966.34|19083.88|18963.88|19086.34|18966.34|19083.88|18963.88|10
1639826100000|2021-12-18 11:15:00|19084.06|18964.06|19080.44|18960.44|19084.14|18964.14|19080.44|18960.44|10
1639826110000|2021-12-18 11:15:10|19079.37|18959.37|19075.32|18955.32|19079.37|18959.37|19075.32|18955.32|10
1639826120000|2021-12-18 11:15:20|19075.79|18955.79|19071.83|18951.83|19075.79|18955.79|19071.83|18951.83|10
1639826130000|2021-12-18 11:15:30|19071.22|18951.22|19069.23|18949.23|19071.22|18951.22|19068.88|18948.88|10
1639826140000|2021-12-18 11:15:40|19068.54|18948.54|19068.71|18948.71|19069.53|18949.53|19068.32|18948.32|10
1639826150000|2021-12-18 11:15:50|19068.61|18948.61|19069.98|18949.98|19070.04|18950.04|19068.36|18948.36|10
1639826160000|2021-12-18 11:16:00|19069.82|18949.82|19068.2|18948.2|19069.86|18949.86|19068.06|18948.06|10
1639826170000|2021-12-18 11:16:10|19066.71|18946.71|19070.55|18950.55|19070.55|18950.55|19066.71|18946.71|9
1639826180000|2021-12-18 11:16:20|19069.45|18949.45|19071.38|18951.38|19071.38|18951.38|19069.45|18949.45|10
1639826190000|2021-12-18 11:16:30|19070.93|18950.93|19070.79|18950.79|19071.49|18951.49|19070.71|18950.71|10
1639826200000|2021-12-18 11:16:40|19071.12|18951.12|19073.59|18953.59|19073.59|18953.59|19071.12|18951.12|10
1639826210000|2021-12-18 11:16:50|19073.72|18953.72|19073.44|18953.44|19074.22|18954.22|19073.44|18953.44|9
1639826220000|2021-12-18 11:17:00|19073.39|18953.39|19074.55|18954.55|19074.73|18954.73|19073.39|18953.39|9
1639826230000|2021-12-18 11:17:10|19074.79|18954.79|19073.09|18953.09|19075.11|18955.11|19072.83|18952.83|10
1639826240000|2021-12-18 11:17:20|19072.5|18952.5|19073.78|18953.78|19073.79|18953.79|19072.38|18952.38|10
1639826250000|2021-12-18 11:17:30|19074.16|18954.16|19078.7|18958.7|19078.75|18958.75|19074.16|18954.16|10
1639826260000|2021-12-18 11:17:40|19078.93|18958.93|19079.89|18959.89|19080.46|18960.46|19078.93|18958.93|10
1639826270000|2021-12-18 11:17:50|19079.38|18959.38|19082.21|18962.21|19082.21|18962.21|19079.26|18959.26|10
1639826280000|2021-12-18 11:18:00|19082.24|18962.24|19081.73|18961.73|19083.14|18963.14|19081.45|18961.45|10
1639826290000|2021-12-18 11:18:10|19081.39|18961.39|19076.64|18956.64|19081.39|18961.39|19076.64|18956.64|10
1639826300000|2021-12-18 11:18:20|19075.95|18955.95|19069.09|18949.09|19075.95|18955.95|19069.09|18949.09|10
1639826310000|2021-12-18 11:18:30|19068.01|18948.01|19064.54|18944.54|19068.01|18948.01|19064.22|18944.22|10
1639826320000|2021-12-18 11:18:40|19064.27|18944.27|19061.12|18941.12|19064.71|18944.71|19061.12|18941.12|10
1639826330000|2021-12-18 11:18:50|19060.52|18940.52|19058.65|18938.65|19060.52|18940.52|19057.57|18937.57|10
1639826340000|2021-12-18 11:19:00|19058.34|18938.34|19057.47|18937.47|19058.34|18938.34|19057.47|18937.47|10
1639826350000|2021-12-18 11:19:10|19057.39|18937.39|19053.82|18933.82|19057.55|18937.55|19053.64|18933.64|10
1639826360000|2021-12-18 11:19:20|19053.57|18933.57|19054.15|18934.15|19054.5|18934.5|19053.57|18933.57|10
1639826370000|2021-12-18 11:19:30|19054.59|18934.59|19052.23|18932.23|19054.59|18934.59|19052.23|18932.23|10
1639826380000|2021-12-18 11:19:40|19052.22|18932.22|19052.67|18932.67|19053|18933|19051.69|18931.69|10
1639826390000|2021-12-18 11:19:50|19052.12|18932.12|19051.1|18931.1|19052.55|18932.55|19051.08|18931.08|10
1639826400000|2021-12-18 11:20:00|19051.47|18931.47|19053.4|18933.4|19053.4|18933.4|19051.47|18931.47|9
1639826410000|2021-12-18 11:20:10|19053.62|18933.62|19052.79|18932.79|19054.95|18934.95|19052.79|18932.79|10
1639826420000|2021-12-18 11:20:20|19053.27|18933.27|19054.27|18934.27|19054.27|18934.27|19052.77|18932.77|10
1639826430000|2021-12-18 11:20:30|19053.51|18933.51|19049.53|18929.53|19053.94|18933.94|19049.53|18929.53|10
1639826440000|2021-12-18 11:20:40|19050.06|18930.06|19049.68|18929.68|19050.79|18930.79|19049.68|18929.68|10
1639826450000|2021-12-18 11:20:50|19049.19|18929.19|19046.7|18926.7|19049.56|18929.56|19046.23|18926.23|9
1639826460000|2021-12-18 11:21:00|19046.77|18926.77|19045.16|18925.16|19046.77|18926.77|19044.61|18924.61|9
1639826470000|2021-12-18 11:21:10|19045.13|18925.13|19043.2|18923.2|19045.13|18925.13|19043.05|18923.05|9
1639826480000|2021-12-18 11:21:20|19042.72|18922.72|19042.12|18922.12|19042.92|18922.92|19041.65|18921.65|10
1639826490000|2021-12-18 11:21:30|19041.97|18921.97|19041.1|18921.1|19041.98|18921.98|19040.25|18920.25|10
1639826500000|2021-12-18 11:21:40|19040.87|18920.87|19042.6|18922.6|19042.6|18922.6|19040.62|18920.62|9
1639826510000|2021-12-18 11:21:50|19043.6|18923.6|19044.66|18924.66|19044.7|18924.7|19043.46|18923.46|10
1639826520000|2021-12-18 11:22:00|19045.68|18925.68|19044.69|18924.69|19045.93|18925.93|19044.59|18924.59|10
1639826530000|2021-12-18 11:22:10|19044.56|18924.56|19046.43|18926.43|19046.47|18926.47|19044.56|18924.56|9
1639826540000|2021-12-18 11:22:20|19046.67|18926.67|19048.3|18928.3|19048.51|18928.51|19046.67|18926.67|9
1639826550000|2021-12-18 11:22:30|19048.34|18928.34|19049|18929|19049.11|18929.11|19048.26|18928.26|9
1639826560000|2021-12-18 11:22:40|19049.23|18929.23|19050|18930|19050|18930|19048.97|18928.97|10
1639826570000|2021-12-18 11:22:50|19049.96|18929.96|19050.68|18930.68|19051.06|18931.06|19049.53|18929.53|10
1639826580000|2021-12-18 11:23:00|19051.01|18931.01|19049.98|18929.98|19051.01|18931.01|19049.98|18929.98|10
1639826590000|2021-12-18 11:23:10|19049.94|18929.94|19053.52|18933.52|19053.52|18933.52|19049.94|18929.94|9
1639826600000|2021-12-18 11:23:20|19053.24|18933.24|19053.11|18933.11|19053.83|18933.83|19053|18933|10
1639826610000|2021-12-18 11:23:30|19052.32|18932.32|19049.88|18929.88|19052.32|18932.32|19049.88|18929.88|10
1639826620000|2021-12-18 11:23:40|19049.98|18929.98|19047.21|18927.21|19049.98|18929.98|19047.17|18927.17|10
1639826630000|2021-12-18 11:23:50|19047.31|18927.31|19049.08|18929.08|19049.08|18929.08|19046.9|18926.9|9
1639826640000|2021-12-18 11:24:00|19049.12|18929.12|19049.19|18929.19|19049.53|18929.53|19048.8|18928.8|10
1639826650000|2021-12-18 11:24:10|19049.21|18929.21|19048.97|18928.97|19049.58|18929.58|19048.55|18928.55|9
1639826660000|2021-12-18 11:24:20|19048.45|18928.45|19049.23|18929.23|19049.23|18929.23|19048.35|18928.35|10
1639826670000|2021-12-18 11:24:30|19049.13|18929.13|19049.1|18929.1|19049.92|18929.92|19048.94|18928.94|10
1639826680000|2021-12-18 11:24:40|19049.01|18929.01|19048.03|18928.03|19049.01|18929.01|19048.03|18928.03|8
1639826690000|2021-12-18 11:24:50|19048.04|18928.04|19048.96|18928.96|19049.18|18929.18|19048.04|18928.04|9
1639826700000|2021-12-18 11:25:00|19048.94|18928.94|19049.05|18929.05|19049.71|18929.71|19048.94|18928.94|7
1639826710000|2021-12-18 11:25:10|19048.93|18928.93|19045.24|18925.24|19048.93|18928.93|19045.24|18925.24|10
1639826720000|2021-12-18 11:25:20|19044.93|18924.93|19044.63|18924.63|19044.93|18924.93|19042.86|18922.86|9
1639826730000|2021-12-18 11:25:30|19044.77|18924.77|19044.33|18924.33|19044.8|18924.8|19044.16|18924.16|10
1639826740000|2021-12-18 11:25:40|19045.15|18925.15|19048.26|18928.26|19048.26|18928.26|19045.15|18925.15|10
1639826750000|2021-12-18 11:25:50|19048.37|18928.37|19049.78|18929.78|19049.78|18929.78|19048.37|18928.37|10
1639826760000|2021-12-18 11:26:00|19050.47|18930.47|19053.23|18933.23|19053.23|18933.23|19050.47|18930.47|10
1639826770000|2021-12-18 11:26:10|19053.21|18933.21|19055.6|18935.6|19055.6|18935.6|19052.99|18932.99|10
1639826780000|2021-12-18 11:26:20|19055.67|18935.67|19060.2|18940.2|19060.2|18940.2|19055.67|18935.67|10
1639826790000|2021-12-18 11:26:30|19061.67|18941.67|19066.79|18946.79|19066.87|18946.87|19061.67|18941.67|10
1639826800000|2021-12-18 11:26:40|19066.96|18946.96|19068.3|18948.3|19068.64|18948.64|19066.96|18946.96|10
1639826810000|2021-12-18 11:26:50|19070.08|18950.08|19072.6|18952.6|19072.78|18952.78|19070.04|18950.04|10
1639826820000|2021-12-18 11:27:00|19072.34|18952.34|19071.08|18951.08|19072.98|18952.98|19071.03|18951.03|10
1639826830000|2021-12-18 11:27:10|19072.17|18952.17|19075.25|18955.25|19075.25|18955.25|19072.17|18952.17|10
1639826840000|2021-12-18 11:27:20|19075.49|18955.49|19081.63|18961.63|19081.65|18961.65|19075.49|18955.49|9
1639826850000|2021-12-18 11:27:30|19081.76|18961.76|19085.28|18965.28|19085.28|18965.28|19081.73|18961.73|10
1639826860000|2021-12-18 11:27:40|19085.6|18965.6|19085.28|18965.28|19086.4|18966.4|19085.28|18965.28|9
1639826870000|2021-12-18 11:27:50|19084.16|18964.16|19080.36|18960.36|19084.16|18964.16|19080.36|18960.36|10
1639826880000|2021-12-18 11:28:00|19080.32|18960.32|19080.8|18960.8|19081.04|18961.04|19080.13|18960.13|10
1639826890000|2021-12-18 11:28:10|19081.06|18961.06|19080.69|18960.69|19082.18|18962.18|19080.69|18960.69|10
1639826900000|2021-12-18 11:28:20|19080.66|18960.66|19080.22|18960.22|19080.66|18960.66|19079.51|18959.51|10
1639826910000|2021-12-18 11:28:30|19080.61|18960.61|19080.46|18960.46|19081.6|18961.6|19080.04|18960.04|10
1639826920000|2021-12-18 11:28:40|19080.98|18960.98|19084.25|18964.25|19084.25|18964.25|19080.98|18960.98|10
1639826930000|2021-12-18 11:28:50|19084.05|18964.05|19084.84|18964.84|19085.57|18965.57|19084.05|18964.05|10
1639826940000|2021-12-18 11:29:00|19085.6|18965.6|19080.27|18960.27|19085.6|18965.6|19080.27|18960.27|10
1639826950000|2021-12-18 11:29:10|19078.28|18958.28|19072.72|18952.72|19078.28|18958.28|19072.72|18952.72|10
1639826960000|2021-12-18 11:29:20|19072.91|18952.91|19070.36|18950.36|19072.91|18952.91|19070.36|18950.36|10
1639826970000|2021-12-18 11:29:30|19070.4|18950.4|19067.98|18947.98|19070.4|18950.4|19067.98|18947.98|10
1639826980000|2021-12-18 11:29:40|19067.53|18947.53|19066.51|18946.51|19067.6|18947.6|19066.51|18946.51|10
1639826990000|2021-12-18 11:29:50|19066.57|18946.57|19067.14|18947.14|19067.57|18947.57|19066.15|18946.15|10
1639827000000|2021-12-18 11:30:00|19067.52|18947.52|19067.5|18947.5|19068.02|18948.02|19067.32|18947.32|10
1639827010000|2021-12-18 11:30:10|19068.52|18948.52|19067.03|18947.03|19068.73|18948.73|19067.03|18947.03|9
1639827020000|2021-12-18 11:30:20|19066.84|18946.84|19065.86|18945.86|19066.84|18946.84|19065.78|18945.78|8
1639827030000|2021-12-18 11:30:30|19065.71|18945.71|19067.16|18947.16|19067.16|18947.16|19065.03|18945.03|10
1639827040000|2021-12-18 11:30:40|19067.51|18947.51|19076.88|18956.88|19076.88|18956.88|19067.51|18947.51|10
1639827050000|2021-12-18 11:30:50|19077.72|18957.72|19077.24|18957.24|19079.46|18959.46|19077.24|18957.24|10
1639827060000|2021-12-18 11:31:00|19077.29|18957.29|19076.4|18956.4|19077.91|18957.91|19075.61|18955.61|10
1639827070000|2021-12-18 11:31:10|19076.22|18956.22|19076.36|18956.36|19076.46|18956.46|19075.23|18955.23|10
1639827080000|2021-12-18 11:31:20|19076.32|18956.32|19075.98|18955.98|19076.32|18956.32|19075.3|18955.3|10
1639827090000|2021-12-18 11:31:30|19076.89|18956.89|19079.16|18959.16|19079.16|18959.16|19076.89|18956.89|10
1639827100000|2021-12-18 11:31:40|19079.02|18959.02|19080.55|18960.55|19080.7|18960.7|19078.88|18958.88|10
1639827110000|2021-12-18 11:31:50|19081.01|18961.01|19081.5|18961.5|19081.5|18961.5|19080.91|18960.91|10
1639827120000|2021-12-18 11:32:00|19083.81|18963.81|19084.73|18964.73|19085.16|18965.16|19083.81|18963.81|10
1639827130000|2021-12-18 11:32:10|19084.85|18964.85|19085.04|18965.04|19085.19|18965.19|19084.56|18964.56|10
1639827140000|2021-12-18 11:32:20|19085.43|18965.43|19086.52|18966.52|19086.52|18966.52|19085.2|18965.2|10
1639827150000|2021-12-18 11:32:30|19086.64|18966.64|19087.71|18967.71|19088.04|18968.04|19086.48|18966.48|10
1639827160000|2021-12-18 11:32:40|19088.11|18968.11|19090.98|18970.98|19090.98|18970.98|19088.11|18968.11|10
1639827170000|2021-12-18 11:32:50|19091.21|18971.21|19090.74|18970.74|19091.71|18971.71|19090.61|18970.61|10
1639827180000|2021-12-18 11:33:00|19090.66|18970.66|19090.79|18970.79|19091.34|18971.34|19090.42|18970.42|9
1639827190000|2021-12-18 11:33:10|19090.17|18970.17|19092.67|18972.67|19092.67|18972.67|19090.17|18970.17|10
1639827200000|2021-12-18 11:33:20|19092.84|18972.84|19093.09|18973.09|19093.25|18973.25|19092.73|18972.73|10
1639827210000|2021-12-18 11:33:30|19093.24|18973.24|19095.3|18975.3|19095.3|18975.3|19093.18|18973.18|10
1639827220000|2021-12-18 11:33:40|19095.45|18975.45|19095.89|18975.89|19095.89|18975.89|19095|18975|10
1639827230000|2021-12-18 11:33:50|19095.84|18975.84|19096.64|18976.64|19096.95|18976.95|19095.74|18975.74|10
1639827240000|2021-12-18 11:34:00|19096.69|18976.69|19097.7|18977.7|19097.7|18977.7|19096.69|18976.69|9
1639827250000|2021-12-18 11:34:10|19097.78|18977.78|19100.81|18980.81|19100.81|18980.81|19097.69|18977.69|10
1639827260000|2021-12-18 11:34:20|19101.41|18981.41|19102.41|18982.41|19102.93|18982.93|19101.4|18981.4|10
1639827270000|2021-12-18 11:34:30|19102.82|18982.82|19101.54|18981.54|19103.63|18983.63|19101.54|18981.54|10
1639827280000|2021-12-18 11:34:40|19101.6|18981.6|19101.15|18981.15|19102.49|18982.49|19100.87|18980.87|10
1639827290000|2021-12-18 11:34:50|19101.41|18981.41|19098.69|18978.69|19101.41|18981.41|19098.69|18978.69|9
1639827300000|2021-12-18 11:35:00|19098.28|18978.28|19095.66|18975.66|19098.28|18978.28|19095.66|18975.66|10
1639827310000|2021-12-18 11:35:10|19095.38|18975.38|19094.47|18974.47|19095.38|18975.38|19092.7|18972.7|10
1639827320000|2021-12-18 11:35:20|19094.97|18974.97|19097.45|18977.45|19097.45|18977.45|19094.97|18974.97|9
1639827330000|2021-12-18 11:35:30|19097.57|18977.57|19100.4|18980.4|19100.4|18980.4|19097.37|18977.37|9
1639827340000|2021-12-18 11:35:40|19100.47|18980.47|19100.19|18980.19|19101.23|18981.23|19099.27|18979.27|10
1639827350000|2021-12-18 11:35:50|19099.68|18979.68|19100.35|18980.35|19100.65|18980.65|19099.63|18979.63|10
1639827360000|2021-12-18 11:36:00|19100.48|18980.48|19101.76|18981.76|19101.76|18981.76|19100.13|18980.13|8
1639827370000|2021-12-18 11:36:10|19101.97|18981.97|19103.07|18983.07|19103.13|18983.13|19101.97|18981.97|10
1639827380000|2021-12-18 11:36:20|19102.93|18982.93|19103.59|18983.59|19103.59|18983.59|19102.61|18982.61|9
1639827390000|2021-12-18 11:36:30|19103.56|18983.56|19104.34|18984.34|19104.34|18984.34|19103.45|18983.45|10
1639827400000|2021-12-18 11:36:40|19104.15|18984.15|19105.71|18985.71|19106.68|18986.68|19104.14|18984.14|10
1639827410000|2021-12-18 11:36:50|19106.25|18986.25|19107.35|18987.35|19107.72|18987.72|19106.08|18986.08|10
1639827420000|2021-12-18 11:37:00|19106.22|18986.22|19106.21|18986.21|19106.51|18986.51|19105.45|18985.45|9
1639827430000|2021-12-18 11:37:10|19105.56|18985.56|19104.98|18984.98|19105.56|18985.56|19104.82|18984.82|10
1639827440000|2021-12-18 11:37:20|19105.42|18985.42|19106.52|18986.52|19106.52|18986.52|19105.04|18985.04|10
1639827450000|2021-12-18 11:37:30|19106.69|18986.69|19108.66|18988.66|19108.66|18988.66|19106.61|18986.61|10
1639827460000|2021-12-18 11:37:40|19108.95|18988.95|19108.65|18988.65|19109.81|18989.81|19108.49|18988.49|10
1639827470000|2021-12-18 11:37:50|19108.61|18988.61|19111.99|18991.99|19111.99|18991.99|19108.61|18988.61|10
1639827480000|2021-12-18 11:38:00|19111.97|18991.97|19113.81|18993.81|19114.42|18994.42|19111.97|18991.97|9
1639827490000|2021-12-18 11:38:10|19113.98|18993.98|19115.36|18995.36|19115.36|18995.36|19113.98|18993.98|10
1639827500000|2021-12-18 11:38:20|19115.45|18995.45|19114.6|18994.6|19115.45|18995.45|19114.52|18994.52|10
1639827510000|2021-12-18 11:38:30|19114.39|18994.39|19114.16|18994.16|19114.89|18994.89|19114.16|18994.16|10
1639827520000|2021-12-18 11:38:40|19114.33|18994.33|19115.41|18995.41|19115.41|18995.41|19114.18|18994.18|10
1639827530000|2021-12-18 11:38:50|19115.14|18995.14|19115.69|18995.69|19115.91|18995.91|19115.14|18995.14|9
1639827540000|2021-12-18 11:39:00|19115.49|18995.49|19116.12|18996.12|19116.2|18996.2|19115.49|18995.49|8
1639827550000|2021-12-18 11:39:10|19116.37|18996.37|19116.7|18996.7|19116.75|18996.75|19116.34|18996.34|10
1639827560000|2021-12-18 11:39:20|19117.05|18997.05|19116.17|18996.17|19117.2|18997.2|19116.14|18996.14|8
1639827570000|2021-12-18 11:39:30|19116.05|18996.05|19117.72|18997.72|19117.72|18997.72|19116.05|18996.05|10
1639827580000|2021-12-18 11:39:40|19117.93|18997.93|19119.07|18999.07|19119.07|18999.07|19117.48|18997.48|9
1639827590000|2021-12-18 11:39:50|19118.84|18998.84|19114.66|18994.66|19118.84|18998.84|19114.66|18994.66|10
1639827600000|2021-12-18 11:40:00|19113.4|18993.4|19111.21|18991.21|19113.4|18993.4|19111.16|18991.16|10
1639827610000|2021-12-18 11:40:10|19110.11|18990.11|19107.09|18987.09|19110.11|18990.11|19106.54|18986.54|10
1639827620000|2021-12-18 11:40:20|19107|18987|19108.87|18988.87|19108.87|18988.87|19106.9|18986.9|10
1639827630000|2021-12-18 11:40:30|19109.69|18989.69|19111.86|18991.86|19112.1|18992.1|19109.69|18989.69|9
1639827640000|2021-12-18 11:40:40|19112.13|18992.13|19116.82|18996.82|19116.82|18996.82|19112.13|18992.13|10
1639827650000|2021-12-18 11:40:50|19117.47|18997.47|19119.8|18999.8|19119.8|18999.8|19117.47|18997.47|10
1639827660000|2021-12-18 11:41:00|19122.27|19002.27|19126.53|19006.53|19126.53|19006.53|19122.27|19002.27|10
1639827670000|2021-12-18 11:41:10|19127.45|19007.45|19133.15|19013.15|19133.15|19013.15|19127.45|19007.45|10
1639827680000|2021-12-18 11:41:20|19133.38|19013.38|19132.56|19012.56|19133.5|19013.5|19132.56|19012.56|9
1639827690000|2021-12-18 11:41:30|19133.06|19013.06|19133.58|19013.58|19133.58|19013.58|19132.93|19012.93|9
1639827700000|2021-12-18 11:41:40|19130.82|19010.82|19128.88|19008.88|19130.82|19010.82|19128.74|19008.74|10
1639827710000|2021-12-18 11:41:50|19129.04|19009.04|19125.2|19005.2|19129.04|19009.04|19125.18|19005.18|10
1639827720000|2021-12-18 11:42:00|19125.59|19005.59|19124.56|19004.56|19125.59|19005.59|19124.11|19004.11|10
1639827730000|2021-12-18 11:42:10|19123.48|19003.48|19123.64|19003.64|19123.75|19003.75|19122.97|19002.97|9
1639827740000|2021-12-18 11:42:20|19122.84|19002.84|19120.95|19000.95|19122.84|19002.84|19120.68|19000.68|10
1639827750000|2021-12-18 11:42:30|19120.55|19000.55|19110.95|18990.95|19120.55|19000.55|19110.95|18990.95|10
1639827760000|2021-12-18 11:42:40|19110.81|18990.81|19109.22|18989.22|19111.26|18991.26|19107.84|18987.84|10
1639827770000|2021-12-18 11:42:50|19109.77|18989.77|19111.17|18991.17|19111.17|18991.17|19109.29|18989.29|10
1639827780000|2021-12-18 11:43:00|19110.73|18990.73|19118.97|18998.97|19118.97|18998.97|19110.72|18990.72|10
1639827790000|2021-12-18 11:43:10|19118.98|18998.98|19124.37|19004.37|19124.37|19004.37|19118.98|18998.98|10
1639827800000|2021-12-18 11:43:20|19125.74|19005.74|19128.75|19008.75|19128.75|19008.75|19125.59|19005.59|10
1639827810000|2021-12-18 11:43:30|19129.74|19009.74|19137.3|19017.3|19137.3|19017.3|19129.74|19009.74|9
1639827820000|2021-12-18 11:43:40|19137.52|19017.52|19139.76|19019.76|19139.97|19019.97|19137.52|19017.52|10
1639827830000|2021-12-18 11:43:50|19139.52|19019.52|19136.79|19016.79|19139.52|19019.52|19136.7|19016.7|9
1639827840000|2021-12-18 11:44:00|19137.12|19017.12|19135.18|19015.18|19137.12|19017.12|19135.18|19015.18|10
1639827850000|2021-12-18 11:44:10|19134.69|19014.69|19132.7|19012.7|19134.82|19014.82|19132.7|19012.7|10
1639827860000|2021-12-18 11:44:20|19132.69|19012.69|19132.21|19012.21|19132.69|19012.69|19131.84|19011.84|10
1639827870000|2021-12-18 11:44:30|19131.8|19011.8|19126.36|19006.36|19131.8|19011.8|19126.36|19006.36|10
1639827880000|2021-12-18 11:44:40|19127.04|19007.04|19123.19|19003.19|19127.08|19007.08|19123.19|19003.19|10
1639827890000|2021-12-18 11:44:50|19122.83|19002.83|19118.78|18998.78|19122.83|19002.83|19118.78|18998.78|10
1639827900000|2021-12-18 11:45:00|19118.54|18998.54|19116.71|18996.71|19118.91|18998.91|19116.71|18996.71|10
1639827910000|2021-12-18 11:45:10|19116.73|18996.73|19113.88|18993.88|19116.73|18996.73|19113.88|18993.88|10
1639827920000|2021-12-18 11:45:20|19112.84|18992.84|19108.19|18988.19|19112.84|18992.84|19108.19|18988.19|10
1639827930000|2021-12-18 11:45:30|19108.15|18988.15|19101.54|18981.54|19108.15|18988.15|19101.54|18981.54|10
1639827940000|2021-12-18 11:45:40|19101.73|18981.73|19100.37|18980.37|19101.73|18981.73|19100.34|18980.34|10
1639827950000|2021-12-18 11:45:50|19100.11|18980.11|19099.96|18979.96|19100.56|18980.56|19098.61|18978.61|10
1639827960000|2021-12-18 11:46:00|19100.6|18980.6|19101.78|18981.78|19101.78|18981.78|19100.5|18980.5|10
1639827970000|2021-12-18 11:46:10|19101.47|18981.47|19097.26|18977.26|19101.84|18981.84|19097.26|18977.26|10
1639827980000|2021-12-18 11:46:20|19096.93|18976.93|19090.59|18970.59|19096.93|18976.93|19090.59|18970.59|10
1639827990000|2021-12-18 11:46:30|19089.84|18969.84|19084.14|18964.14|19089.84|18969.84|19084.14|18964.14|10
1639828000000|2021-12-18 11:46:40|19083.85|18963.85|19081.8|18961.8|19083.89|18963.89|19081.8|18961.8|10
1639828010000|2021-12-18 11:46:50|19081.49|18961.49|19080.68|18960.68|19081.49|18961.49|19079.34|18959.34|10
1639828020000|2021-12-18 11:47:00|19081.51|18961.51|19081.84|18961.84|19082.02|18962.02|19081.08|18961.08|10
1639828030000|2021-12-18 11:47:10|19082.14|18962.14|19083.28|18963.28|19083.28|18963.28|19081.19|18961.19|10
1639828040000|2021-12-18 11:47:20|19083.64|18963.64|19081.73|18961.73|19083.9|18963.9|19081.43|18961.43|10
1639828050000|2021-12-18 11:47:30|19081.52|18961.52|19081.35|18961.35|19083.04|18963.04|19080.88|18960.88|10
1639828060000|2021-12-18 11:47:40|19082.22|18962.22|19080.61|18960.61|19082.22|18962.22|19080.61|18960.61|10
1639828070000|2021-12-18 11:47:50|19080.5|18960.5|19079.64|18959.64|19080.5|18960.5|19079.35|18959.35|9
1639828080000|2021-12-18 11:48:00|19079.46|18959.46|19078.99|18958.99|19079.51|18959.51|19078.8|18958.8|10
1639828090000|2021-12-18 11:48:10|19078.75|18958.75|19074.15|18954.15|19078.75|18958.75|19074.15|18954.15|10
1639828100000|2021-12-18 11:48:20|19074.05|18954.05|19071.51|18951.51|19074.05|18954.05|19071.51|18951.51|10
1639828110000|2021-12-18 11:48:30|19071.33|18951.33|19072.56|18952.56|19072.56|18952.56|19071.33|18951.33|8
1639828120000|2021-12-18 11:48:40|19073.03|18953.03|19071.45|18951.45|19073.16|18953.16|19071.29|18951.29|10
1639828130000|2021-12-18 11:48:50|19071.99|18951.99|19071.68|18951.68|19073.08|18953.08|19071.68|18951.68|9
1639828140000|2021-12-18 11:49:00|19072.29|18952.29|19071.06|18951.06|19072.29|18952.29|19071|18951|8
1639828150000|2021-12-18 11:49:10|19070.84|18950.84|19069.99|18949.99|19070.84|18950.84|19069.36|18949.36|10
1639828160000|2021-12-18 11:49:20|19069.69|18949.69|19070.29|18950.29|19070.48|18950.48|19068.93|18948.93|9
1639828170000|2021-12-18 11:49:30|19070.5|18950.5|19072.52|18952.52|19072.52|18952.52|19070.5|18950.5|10
1639828180000|2021-12-18 11:49:40|19072.57|18952.57|19073.7|18953.7|19073.86|18953.86|19072.57|18952.57|10
1639828190000|2021-12-18 11:49:50|19073.89|18953.89|19073.57|18953.57|19075.35|18955.35|19073.57|18953.57|10
1639828200000|2021-12-18 11:50:00|19073.64|18953.64|19072.58|18952.58|19073.64|18953.64|19072.56|18952.56|10
1639828210000|2021-12-18 11:50:10|19072.66|18952.66|19074.55|18954.55|19074.71|18954.71|19072.66|18952.66|9
1639828220000|2021-12-18 11:50:20|19074.5|18954.5|19074.01|18954.01|19074.84|18954.84|19073.35|18953.35|10
1639828230000|2021-12-18 11:50:30|19074.1|18954.1|19073.55|18953.55|19074.1|18954.1|19073.54|18953.54|7
1639828240000|2021-12-18 11:50:40|19073.58|18953.58|19074.32|18954.32|19074.48|18954.48|19072.71|18952.71|10
1639828250000|2021-12-18 11:50:50|19074.27|18954.27|19074.8|18954.8|19074.91|18954.91|19074.27|18954.27|10
1639828260000|2021-12-18 11:51:00|19074.86|18954.86|19073.88|18953.88|19074.86|18954.86|19073.69|18953.69|10
1639828270000|2021-12-18 11:51:10|19074.2|18954.2|19077.61|18957.61|19077.61|18957.61|19074.2|18954.2|10
1639828280000|2021-12-18 11:51:20|19077.49|18957.49|19076.97|18956.97|19077.49|18957.49|19076.75|18956.75|9
1639828290000|2021-12-18 11:51:30|19077|18957|19076.91|18956.91|19077.2|18957.2|19076.21|18956.21|10
1639828300000|2021-12-18 11:51:40|19077.06|18957.06|19076.41|18956.41|19077.1|18957.1|19076.31|18956.31|9
1639828310000|2021-12-18 11:51:50|19077.28|18957.28|19077.31|18957.31|19077.49|18957.49|19077.17|18957.17|9
1639828320000|2021-12-18 11:52:00|19077.14|18957.14|19076.65|18956.65|19077.53|18957.53|19076.52|18956.52|10
1639828330000|2021-12-18 11:52:10|19077.27|18957.27|19077.44|18957.44|19077.45|18957.45|19076.77|18956.77|10
1639828340000|2021-12-18 11:52:20|19077.23|18957.23|19077.17|18957.17|19077.42|18957.42|19076.81|18956.81|10
1639828350000|2021-12-18 11:52:30|19077.24|18957.24|19078.72|18958.72|19078.72|18958.72|19077.24|18957.24|10
1639828360000|2021-12-18 11:52:40|19078.83|18958.83|19079.96|18959.96|19079.96|18959.96|19078.83|18958.83|10
1639828370000|2021-12-18 11:52:50|19080.15|18960.15|19081.82|18961.82|19081.82|18961.82|19079.97|18959.97|10
1639828380000|2021-12-18 11:53:00|19080.29|18960.29|19074.72|18954.72|19080.29|18960.29|19074.72|18954.72|10
1639828390000|2021-12-18 11:53:10|19074.92|18954.92|19071.09|18951.09|19074.94|18954.94|19071.09|18951.09|10
1639828400000|2021-12-18 11:53:20|19070.1|18950.1|19065.81|18945.81|19070.1|18950.1|19065.81|18945.81|10
1639828410000|2021-12-18 11:53:30|19065.4|18945.4|19060.28|18940.28|19065.4|18945.4|19060.28|18940.28|10
1639828420000|2021-12-18 11:53:40|19060.11|18940.11|19059.63|18939.63|19061.37|18941.37|19059.63|18939.63|9
1639828430000|2021-12-18 11:53:50|19060.11|18940.11|19058.59|18938.59|19060.11|18940.11|19057.81|18937.81|10
1639828440000|2021-12-18 11:54:00|19059.1|18939.1|19056.88|18936.88|19059.12|18939.12|19056.88|18936.88|10
1639828450000|2021-12-18 11:54:10|19057.15|18937.15|19059.42|18939.42|19059.86|18939.86|19057.03|18937.03|10
1639828460000|2021-12-18 11:54:20|19059.77|18939.77|19060.94|18940.94|19060.94|18940.94|19059.77|18939.77|9
1639828470000|2021-12-18 11:54:30|19061.06|18941.06|19060.21|18940.21|19062.11|18942.11|19060.21|18940.21|10
1639828480000|2021-12-18 11:54:40|19060.22|18940.22|19055.5|18935.5|19060.22|18940.22|19055.5|18935.5|10
1639828490000|2021-12-18 11:54:50|19054.49|18934.49|19052.01|18932.01|19054.62|18934.62|19052.01|18932.01|10
1639828500000|2021-12-18 11:55:00|19050.63|18930.63|19044.28|18924.28|19050.63|18930.63|19044.28|18924.28|10
1639828510000|2021-12-18 11:55:10|19041.77|18921.77|19036.17|18916.17|19041.77|18921.77|19035.49|18915.49|10
1639828520000|2021-12-18 11:55:20|19036.54|18916.54|19031.41|18911.41|19036.63|18916.63|19031.41|18911.41|10
1639828530000|2021-12-18 11:55:30|19032.16|18912.16|19033.85|18913.85|19034.78|18914.78|19032.16|18912.16|10
1639828540000|2021-12-18 11:55:40|19033.49|18913.49|19036.19|18916.19|19036.19|18916.19|19033.45|18913.45|9
1639828550000|2021-12-18 11:55:50|19036.21|18916.21|19038.69|18918.69|19038.69|18918.69|19036.21|18916.21|10
1639828560000|2021-12-18 11:56:00|19039.18|18919.18|19041.7|18921.7|19041.7|18921.7|19039.17|18919.17|9
1639828570000|2021-12-18 11:56:10|19041.75|18921.75|19041.03|18921.03|19041.75|18921.75|19040.36|18920.36|10
1639828580000|2021-12-18 11:56:20|19040.9|18920.9|19047.73|18927.73|19047.73|18927.73|19040.9|18920.9|9
1639828590000|2021-12-18 11:56:30|19048.26|18928.26|19051.78|18931.78|19051.78|18931.78|19048.26|18928.26|10
1639828600000|2021-12-18 11:56:40|19052.15|18932.15|19058.11|18938.11|19058.11|18938.11|19052.15|18932.15|10
1639828610000|2021-12-18 11:56:50|19057.94|18937.94|19062.13|18942.13|19062.13|18942.13|19057.94|18937.94|10
1639828620000|2021-12-18 11:57:00|19062.97|18942.97|19065.99|18945.99|19066|18946|19062.97|18942.97|8
1639828630000|2021-12-18 11:57:10|19066.13|18946.13|19067.64|18947.64|19067.98|18947.98|19066.13|18946.13|10
1639828640000|2021-12-18 11:57:20|19068.03|18948.03|19070.37|18950.37|19070.45|18950.45|19068.03|18948.03|10
1639828650000|2021-12-18 11:57:30|19070.66|18950.66|19070.66|18950.66|19071.05|18951.05|19070.53|18950.53|10
1639828660000|2021-12-18 11:57:40|19070.18|18950.18|19070.13|18950.13|19070.69|18950.69|19069.72|18949.72|10
1639828670000|2021-12-18 11:57:50|19070.12|18950.12|19066.3|18946.3|19070.15|18950.15|19066.3|18946.3|10
1639828680000|2021-12-18 11:58:00|19065.98|18945.98|19065.3|18945.3|19065.98|18945.98|19065.22|18945.22|10
1639828690000|2021-12-18 11:58:10|19064.83|18944.83|19066.25|18946.25|19066.25|18946.25|19064.61|18944.61|10
1639828700000|2021-12-18 11:58:20|19066.33|18946.33|19068.13|18948.13|19068.13|18948.13|19065.71|18945.71|9
1639828710000|2021-12-18 11:58:30|19068.82|18948.82|19072.49|18952.49|19072.49|18952.49|19068.82|18948.82|10
1639828720000|2021-12-18 11:58:40|19072.79|18952.79|19073.05|18953.05|19074.25|18954.25|19072.79|18952.79|9
1639828730000|2021-12-18 11:58:50|19073.67|18953.67|19071.73|18951.73|19073.94|18953.94|19071.73|18951.73|10
1639828740000|2021-12-18 11:59:00|19071.07|18951.07|19070.41|18950.41|19071.07|18951.07|19070.31|18950.31|9
1639828750000|2021-12-18 11:59:10|19070.6|18950.6|19072.28|18952.28|19072.28|18952.28|19070.6|18950.6|10
1639828760000|2021-12-18 11:59:20|19072.34|18952.34|19071.93|18951.93|19072.38|18952.38|19071.41|18951.41|10
1639828770000|2021-12-18 11:59:30|19071.48|18951.48|19069.67|18949.67|19071.48|18951.48|19069.67|18949.67|8
1639828780000|2021-12-18 11:59:40|19069.59|18949.59|19067.69|18947.69|19069.59|18949.59|19067.69|18947.69|10
1639828790000|2021-12-18 11:59:50|19068.66|18948.66|19071.99|18951.99|19071.99|18951.99|19068.17|18948.17|9
1639828800000|2021-12-18 12:00:00|19071.7|18951.7|19078.12|18958.12|19078.12|18958.12|19071.7|18951.7|10
1639828810000|2021-12-18 12:00:10|19079.15|18959.15|19081.83|18961.83|19081.97|18961.97|19079.15|18959.15|9
1639828820000|2021-12-18 12:00:20|19082.11|18962.11|19080.2|18960.2|19082.11|18962.11|19080.2|18960.2|10
1639828830000|2021-12-18 12:00:30|19081.05|18961.05|19080.54|18960.54|19081.51|18961.51|19080.54|18960.54|10
1639828840000|2021-12-18 12:00:40|19079.28|18959.28|19076.42|18956.42|19079.28|18959.28|19076.42|18956.42|10
1639828850000|2021-12-18 12:00:50|19076.33|18956.33|19074.91|18954.91|19076.59|18956.59|19074.64|18954.64|10
1639828860000|2021-12-18 12:01:00|19074.69|18954.69|19076.55|18956.55|19076.55|18956.55|19074.11|18954.11|10
1639828870000|2021-12-18 12:01:10|19076.52|18956.52|19076.55|18956.55|19077.96|18957.96|19076.52|18956.52|10
1639828880000|2021-12-18 12:01:20|19075.43|18955.43|19076|18956|19076|18956|19073.97|18953.97|10
1639828890000|2021-12-18 12:01:30|19076.01|18956.01|19075.51|18955.51|19076.9|18956.9|19075.51|18955.51|9
1639828900000|2021-12-18 12:01:40|19075.74|18955.74|19077.54|18957.54|19077.54|18957.54|19075.74|18955.74|10
1639828910000|2021-12-18 12:01:50|19077.58|18957.58|19081.86|18961.86|19081.86|18961.86|19077.58|18957.58|10
1639828920000|2021-12-18 12:02:00|19082.27|18962.27|19084.33|18964.33|19084.33|18964.33|19082.27|18962.27|10
1639828930000|2021-12-18 12:02:10|19084.7|18964.7|19089.07|18969.07|19089.07|18969.07|19084.7|18964.7|10
1639828940000|2021-12-18 12:02:20|19088.27|18968.27|19093.5|18973.5|19093.52|18973.52|19088.27|18968.27|10
1639828950000|2021-12-18 12:02:30|19093.72|18973.72|19096.54|18976.54|19096.97|18976.97|19093.72|18973.72|9
1639828960000|2021-12-18 12:02:40|19096.24|18976.24|19100.39|18980.39|19100.39|18980.39|19096.24|18976.24|9
1639828970000|2021-12-18 12:02:50|19101.09|18981.09|19100.24|18980.24|19101.09|18981.09|19099.81|18979.81|10
1639828980000|2021-12-18 12:03:00|19100.09|18980.09|19102.76|18982.76|19102.76|18982.76|19100|18980|10
1639828990000|2021-12-18 12:03:10|19103.24|18983.24|19104.51|18984.51|19104.51|18984.51|19103.24|18983.24|9
1639829000000|2021-12-18 12:03:20|19104.59|18984.59|19108.86|18988.86|19108.86|18988.86|19104.59|18984.59|10
1639829010000|2021-12-18 12:03:30|19108.55|18988.55|19111.33|18991.33|19112.42|18992.42|19108.55|18988.55|10
1639829020000|2021-12-18 12:03:40|19111.52|18991.52|19119.98|18999.98|19120.52|19000.52|19111.52|18991.52|10
1639829030000|2021-12-18 12:03:50|19119.64|18999.64|19122.61|19002.61|19122.61|19002.61|19119.64|18999.64|10
1639829040000|2021-12-18 12:04:00|19122.99|19002.99|19124.66|19004.66|19124.84|19004.84|19122.99|19002.99|10
1639829050000|2021-12-18 12:04:10|19124.54|19004.54|19128.67|19008.67|19128.67|19008.67|19124.54|19004.54|10
1639829060000|2021-12-18 12:04:20|19128.68|19008.68|19126.46|19006.46|19129.99|19009.99|19126.46|19006.46|10
1639829070000|2021-12-18 12:04:30|19126.3|19006.3|19127.81|19007.81|19128.18|19008.18|19125.56|19005.56|9
1639829080000|2021-12-18 12:04:40|19128.17|19008.17|19125.81|19005.81|19128.3|19008.3|19125.81|19005.81|10
1639829090000|2021-12-18 12:04:50|19125.53|19005.53|19116.4|18996.4|19125.53|19005.53|19116.4|18996.4|9
1639829100000|2021-12-18 12:05:00|19116.39|18996.39|19115.93|18995.93|19116.75|18996.75|19115.76|18995.76|10
1639829110000|2021-12-18 12:05:10|19116.23|18996.23|19116.6|18996.6|19116.99|18996.99|19116.02|18996.02|10
1639829120000|2021-12-18 12:05:20|19115.75|18995.75|19114.23|18994.23|19115.75|18995.75|19114.23|18994.23|10
1639829130000|2021-12-18 12:05:30|19114.17|18994.17|19111.7|18991.7|19114.17|18994.17|19111.7|18991.7|10
1639829140000|2021-12-18 12:05:40|19111.5|18991.5|19109.47|18989.47|19111.5|18991.5|19109.46|18989.46|10
1639829150000|2021-12-18 12:05:50|19109.08|18989.08|19106.01|18986.01|19109.08|18989.08|19106.01|18986.01|10
1639829160000|2021-12-18 12:06:00|19105.4|18985.4|19105.78|18985.78|19106.05|18986.05|19105.27|18985.27|10
1639829170000|2021-12-18 12:06:10|19105.66|18985.66|19105.96|18985.96|19106.06|18986.06|19104.43|18984.43|10
1639829180000|2021-12-18 12:06:20|19106.13|18986.13|19108.33|18988.33|19108.33|18988.33|19105.98|18985.98|10
1639829190000|2021-12-18 12:06:30|19107.84|18987.84|19112.37|18992.37|19112.59|18992.59|19107.62|18987.62|10
1639829200000|2021-12-18 12:06:40|19112.24|18992.24|19114.95|18994.95|19115.68|18995.68|19112.24|18992.24|10
1639829210000|2021-12-18 12:06:50|19115.82|18995.82|19113.96|18993.96|19115.82|18995.82|19113.96|18993.96|10
1639829220000|2021-12-18 12:07:00|19113.78|18993.78|19111.71|18991.71|19113.78|18993.78|19111.71|18991.71|10
1639829230000|2021-12-18 12:07:10|19111.85|18991.85|19113.44|18993.44|19113.44|18993.44|19111.59|18991.59|9
1639829240000|2021-12-18 12:07:20|19112.28|18992.28|19114.93|18994.93|19114.93|18994.93|19112.28|18992.28|9
1639829250000|2021-12-18 12:07:30|19113.55|18993.55|19120.07|19000.07|19120.07|19000.07|19113.55|18993.55|9
1639829260000|2021-12-18 12:07:40|19121.28|19001.28|19123.67|19003.67|19123.67|19003.67|19121.28|19001.28|10
1639829270000|2021-12-18 12:07:50|19122.73|19002.73|19123.04|19003.04|19123.04|19003.04|19121.92|19001.92|10
1639829280000|2021-12-18 12:08:00|19123.27|19003.27|19124.48|19004.48|19125.03|19005.03|19123.27|19003.27|8
1639829290000|2021-12-18 12:08:10|19124.43|19004.43|19124.19|19004.19|19124.43|19004.43|19123.01|19003.01|10
1639829300000|2021-12-18 12:08:20|19123.5|19003.5|19123.61|19003.61|19123.62|19003.62|19122.96|19002.96|10
1639829310000|2021-12-18 12:08:30|19124.59|19004.59|19124.22|19004.22|19124.59|19004.59|19123.6|19003.6|10
1639829320000|2021-12-18 12:08:40|19123.73|19003.73|19122.92|19002.92|19123.73|19003.73|19122.92|19002.92|9
1639829330000|2021-12-18 12:08:50|19123.08|19003.08|19122.93|19002.93|19123.08|19003.08|19122.1|19002.1|10
1639829340000|2021-12-18 12:09:00|19123.27|19003.27|19123.17|19003.17|19123.93|19003.93|19123|19003|10
1639829350000|2021-12-18 12:09:10|19122.78|19002.78|19124.99|19004.99|19124.99|19004.99|19122.78|19002.78|10
1639829360000|2021-12-18 12:09:20|19123.92|19003.92|19123.42|19003.42|19124.17|19004.17|19123.32|19003.32|10
1639829370000|2021-12-18 12:09:30|19123.41|19003.41|19121.18|19001.18|19123.41|19003.41|19121.18|19001.18|10
1639829380000|2021-12-18 12:09:40|19121.09|19001.09|19122.01|19002.01|19122.01|19002.01|19120.44|19000.44|8
1639829390000|2021-12-18 12:09:50|19121.78|19001.78|19125.34|19005.34|19125.6|19005.6|19121.7|19001.7|10
1639829400000|2021-12-18 12:10:00|19124.56|19004.56|19126.48|19006.48|19126.48|19006.48|19124.05|19004.05|9
1639829410000|2021-12-18 12:10:10|19126.93|19006.93|19125.05|19005.05|19126.93|19006.93|19125.05|19005.05|10
1639829420000|2021-12-18 12:10:20|19123.19|19003.19|19121.72|19001.72|19123.31|19003.31|19121.72|19001.72|10
1639829430000|2021-12-18 12:10:30|19121.01|19001.01|19117.85|18997.85|19121.01|19001.01|19117.85|18997.85|10
1639829440000|2021-12-18 12:10:40|19117.72|18997.72|19116.56|18996.56|19117.92|18997.92|19116.56|18996.56|9
1639829450000|2021-12-18 12:10:50|19116.34|18996.34|19112.67|18992.67|19116.34|18996.34|19112.67|18992.67|10
1639829460000|2021-12-18 12:11:00|19111.75|18991.75|19110.53|18990.53|19112.82|18992.82|19110|18990|10
1639829470000|2021-12-18 12:11:10|19110.59|18990.59|19113.29|18993.29|19113.29|18993.29|19110.59|18990.59|10
1639829480000|2021-12-18 12:11:20|19112.12|18992.12|19111.33|18991.33|19112.13|18992.13|19111.16|18991.16|10
1639829490000|2021-12-18 12:11:30|19111.31|18991.31|19113.77|18993.77|19113.77|18993.77|19111.25|18991.25|9
1639829500000|2021-12-18 12:11:40|19114.45|18994.45|19121.41|19001.41|19121.41|19001.41|19114.45|18994.45|10
1639829510000|2021-12-18 12:11:50|19120.53|19000.53|19121.07|19001.07|19121.46|19001.46|19119.71|18999.71|10
1639829520000|2021-12-18 12:12:00|19121.37|19001.37|19121.8|19001.8|19122.58|19002.58|19121.16|19001.16|10
1639829530000|2021-12-18 12:12:10|19120.53|19000.53|19119.16|18999.16|19120.53|19000.53|19119.09|18999.09|10
1639829540000|2021-12-18 12:12:20|19118.98|18998.98|19121.5|19001.5|19121.5|19001.5|19118.98|18998.98|9
1639829550000|2021-12-18 12:12:30|19121.69|19001.69|19120.51|19000.51|19121.81|19001.81|19120.51|19000.51|10
1639829560000|2021-12-18 12:12:40|19120.26|19000.26|19113.29|18993.29|19120.26|19000.26|19113.29|18993.29|10
1639829570000|2021-12-18 12:12:50|19112.83|18992.83|19113.14|18993.14|19113.72|18993.72|19111.94|18991.94|10
1639829580000|2021-12-18 12:13:00|19111.69|18991.69|19106.8|18986.8|19111.69|18991.69|19106.56|18986.56|9
1639829590000|2021-12-18 12:13:10|19106.71|18986.71|19107.79|18987.79|19107.79|18987.79|19106.43|18986.43|9
1639829600000|2021-12-18 12:13:20|19108.13|18988.13|19110.03|18990.03|19110.03|18990.03|19106.73|18986.73|10
1639829610000|2021-12-18 12:13:30|19109.98|18989.98|19111.11|18991.11|19111.22|18991.22|19109.33|18989.33|10
1639829620000|2021-12-18 12:13:40|19111.84|18991.84|19113.79|18993.79|19113.79|18993.79|19111.22|18991.22|9
1639829630000|2021-12-18 12:13:50|19114.44|18994.44|19114.57|18994.57|19114.67|18994.67|19114.31|18994.31|10
1639829640000|2021-12-18 12:14:00|19114.98|18994.98|19115.77|18995.77|19115.77|18995.77|19114.98|18994.98|8
1639829650000|2021-12-18 12:14:10|19116.56|18996.56|19118.06|18998.06|19118.06|18998.06|19116.02|18996.02|10
1639829660000|2021-12-18 12:14:20|19118.88|18998.88|19121.73|19001.73|19121.73|19001.73|19118.77|18998.77|10
1639829670000|2021-12-18 12:14:30|19121.69|19001.69|19120.91|19000.91|19122.09|19002.09|19120.91|19000.91|10
1639829680000|2021-12-18 12:14:40|19121.1|19001.1|19121.73|19001.73|19121.73|19001.73|19120.83|19000.83|10
1639829690000|2021-12-18 12:14:50|19121.46|19001.46|19121.79|19001.79|19122.67|19002.67|19121.41|19001.41|10
1639829700000|2021-12-18 12:15:00|19121.95|19001.95|19116.16|18996.16|19121.95|19001.95|19116.16|18996.16|10
1639829710000|2021-12-18 12:15:10|19116.13|18996.13|19112.85|18992.85|19116.27|18996.27|19112.73|18992.73|10
1639829720000|2021-12-18 12:15:20|19112.4|18992.4|19110.74|18990.74|19112.4|18992.4|19110.61|18990.61|10
1639829730000|2021-12-18 12:15:30|19109.86|18989.86|19108.56|18988.56|19110.63|18990.63|19108.56|18988.56|9
1639829740000|2021-12-18 12:15:40|19107.83|18987.83|19106.45|18986.45|19107.83|18987.83|19106.06|18986.06|10
1639829750000|2021-12-18 12:15:50|19106.26|18986.26|19106.47|18986.47|19106.58|18986.58|19105.89|18985.89|10
1639829760000|2021-12-18 12:16:00|19106.58|18986.58|19106.53|18986.53|19107.14|18987.14|19106.46|18986.46|10
1639829770000|2021-12-18 12:16:10|19106.4|18986.4|19102.78|18982.78|19106.4|18986.4|19102.78|18982.78|10
1639829780000|2021-12-18 12:16:20|19102.51|18982.51|19102.27|18982.27|19102.56|18982.56|19101.32|18981.32|10
1639829790000|2021-12-18 12:16:30|19102.33|18982.33|19103.34|18983.34|19103.34|18983.34|19102.16|18982.16|10
1639829800000|2021-12-18 12:16:40|19102.34|18982.34|19102.38|18982.38|19102.99|18982.99|19102.24|18982.24|8
1639829810000|2021-12-18 12:16:50|19102.02|18982.02|19098.84|18978.84|19102.02|18982.02|19098.84|18978.84|10
1639829820000|2021-12-18 12:17:00|19098.65|18978.65|19101.22|18981.22|19101.22|18981.22|19098.41|18978.41|10
1639829830000|2021-12-18 12:17:10|19101.19|18981.19|19100.9|18980.9|19101.19|18981.19|19099.94|18979.94|10
1639829840000|2021-12-18 12:17:20|19100.75|18980.75|19099.58|18979.58|19100.75|18980.75|19099.44|18979.44|10
1639829850000|2021-12-18 12:17:30|19099.68|18979.68|19099.84|18979.84|19099.87|18979.87|19099.45|18979.45|10
1639829860000|2021-12-18 12:17:40|19099.39|18979.39|19097.61|18977.61|19099.39|18979.39|19097.61|18977.61|10
1639829870000|2021-12-18 12:17:50|19098.29|18978.29|19097.27|18977.27|19098.29|18978.29|19096.85|18976.85|10
1639829880000|2021-12-18 12:18:00|19097.49|18977.49|19096.24|18976.24|19097.49|18977.49|19095.26|18975.26|10
1639829890000|2021-12-18 12:18:10|19096.15|18976.15|19097.28|18977.28|19097.32|18977.32|19096.13|18976.13|9
1639829900000|2021-12-18 12:18:20|19097.86|18977.86|19100.02|18980.02|19100.02|18980.02|19097.86|18977.86|10
1639829910000|2021-12-18 12:18:30|19100.17|18980.17|19098.91|18978.91|19101.33|18981.33|19098.91|18978.91|10
1639829920000|2021-12-18 12:18:40|19098.82|18978.82|19098.93|18978.93|19099.53|18979.53|19098.27|18978.27|10
1639829930000|2021-12-18 12:18:50|19098.79|18978.79|19095.99|18975.99|19098.79|18978.79|19095.99|18975.99|9
1639829940000|2021-12-18 12:19:00|19096.22|18976.22|19095.32|18975.32|19096.22|18976.22|19094.47|18974.47|10
1639829950000|2021-12-18 12:19:10|19096.39|18976.39|19098.69|18978.69|19098.86|18978.86|19095.52|18975.52|10
1639829960000|2021-12-18 12:19:20|19098.64|18978.64|19102.99|18982.99|19102.99|18982.99|19098.3|18978.3|10
1639829970000|2021-12-18 12:19:30|19103.58|18983.58|19101.31|18981.31|19103.79|18983.79|19101.31|18981.31|10
1639829980000|2021-12-18 12:19:40|19100.82|18980.82|19098.73|18978.73|19100.82|18980.82|19098.56|18978.56|8
1639829990000|2021-12-18 12:19:50|19098.53|18978.53|19101.39|18981.39|19101.39|18981.39|19098.53|18978.53|10
1639830000000|2021-12-18 12:20:00|19101.73|18981.73|19100.84|18980.84|19102.02|18982.02|19100.84|18980.84|10
1639830010000|2021-12-18 12:20:10|19100.24|18980.24|19096.54|18976.54|19100.24|18980.24|19096.44|18976.44|10
1639830020000|2021-12-18 12:20:20|19095.95|18975.95|19092.22|18972.22|19095.95|18975.95|19092.22|18972.22|10
1639830030000|2021-12-18 12:20:30|19092.29|18972.29|19090.74|18970.74|19092.29|18972.29|19090.74|18970.74|10
1639830040000|2021-12-18 12:20:40|19090.5|18970.5|19090.29|18970.29|19092.1|18972.1|19090.29|18970.29|10
1639830050000|2021-12-18 12:20:50|19091.3|18971.3|19091.52|18971.52|19091.6|18971.6|19091.2|18971.2|10
1639830060000|2021-12-18 12:21:00|19091.4|18971.4|19091.43|18971.43|19091.43|18971.43|19090.68|18970.68|10
1639830070000|2021-12-18 12:21:10|19091.66|18971.66|19090.34|18970.34|19091.66|18971.66|19088.79|18968.79|10
1639830080000|2021-12-18 12:21:20|19090.42|18970.42|19092.45|18972.45|19092.79|18972.79|19090.42|18970.42|8
1639830090000|2021-12-18 12:21:30|19092.5|18972.5|19094.58|18974.58|19094.58|18974.58|19092.21|18972.21|10
1639830100000|2021-12-18 12:21:40|19094.91|18974.91|19096.73|18976.73|19096.73|18976.73|19094.91|18974.91|10
1639830110000|2021-12-18 12:21:50|19096.39|18976.39|19094.44|18974.44|19097.1|18977.1|19094.44|18974.44|10
1639830120000|2021-12-18 12:22:00|19094.5|18974.5|19092.09|18972.09|19094.5|18974.5|19092.09|18972.09|10
1639830130000|2021-12-18 12:22:10|19091.94|18971.94|19091.38|18971.38|19092.06|18972.06|19091.05|18971.05|10
1639830140000|2021-12-18 12:22:20|19090.93|18970.93|19085.11|18965.11|19090.93|18970.93|19085|18965|9
1639830150000|2021-12-18 12:22:30|19085.25|18965.25|19084.92|18964.92|19085.25|18965.25|19083.57|18963.57|10
1639830160000|2021-12-18 12:22:40|19084.34|18964.34|19081.63|18961.63|19084.34|18964.34|19080.95|18960.95|10
1639830170000|2021-12-18 12:22:50|19082.07|18962.07|19081.78|18961.78|19082.4|18962.4|19081.64|18961.64|9
1639830180000|2021-12-18 12:23:00|19082.24|18962.24|19080.69|18960.69|19082.24|18962.24|19080.58|18960.58|10
1639830190000|2021-12-18 12:23:10|19080.65|18960.65|19079.65|18959.65|19080.92|18960.92|19079.52|18959.52|10
1639830200000|2021-12-18 12:23:20|19079.07|18959.07|19079.85|18959.85|19079.87|18959.87|19079.07|18959.07|9
1639830210000|2021-12-18 12:23:30|19079.59|18959.59|19078.76|18958.76|19079.78|18959.78|19078.76|18958.76|10
1639830220000|2021-12-18 12:23:40|19078.59|18958.59|19078.93|18958.93|19078.98|18958.98|19077.92|18957.92|10
1639830230000|2021-12-18 12:23:50|19079|18959|19076.25|18956.25|19079.02|18959.02|19076.24|18956.24|10
1639830240000|2021-12-18 12:24:00|19076.61|18956.61|19075.04|18955.04|19076.61|18956.61|19074.08|18954.08|10
1639830250000|2021-12-18 12:24:10|19075.33|18955.33|19074.77|18954.77|19075.67|18955.67|19074.77|18954.77|10
1639830260000|2021-12-18 12:24:20|19074.71|18954.71|19074.78|18954.78|19075.31|18955.31|19074.61|18954.61|10
1639830270000|2021-12-18 12:24:30|19074.79|18954.79|19069.01|18949.01|19074.79|18954.79|19069.01|18949.01|10
1639830280000|2021-12-18 12:24:40|19068.63|18948.63|19062.99|18942.99|19068.88|18948.88|19062.99|18942.99|10
1639830290000|2021-12-18 12:24:50|19062.15|18942.15|19057.42|18937.42|19062.15|18942.15|19057.29|18937.29|10
1639830300000|2021-12-18 12:25:00|19057.2|18937.2|19055.89|18935.89|19057.85|18937.85|19055.04|18935.04|10
1639830310000|2021-12-18 12:25:10|19055.93|18935.93|19052.53|18932.53|19055.93|18935.93|19052.53|18932.53|10
1639830320000|2021-12-18 12:25:20|19052.1|18932.1|19050.83|18930.83|19052.1|18932.1|19050.23|18930.23|10
1639830330000|2021-12-18 12:25:30|19050.86|18930.86|19049.39|18929.39|19050.98|18930.98|19049.39|18929.39|10
1639830340000|2021-12-18 12:25:40|19049.13|18929.13|19045.83|18925.83|19049.14|18929.14|19045.83|18925.83|10
1639830350000|2021-12-18 12:25:50|19046.34|18926.34|19043.64|18923.64|19046.56|18926.56|19043.64|18923.64|10
1639830360000|2021-12-18 12:26:00|19043.42|18923.42|19038.84|18918.84|19043.42|18923.42|19038.84|18918.84|10
1639830370000|2021-12-18 12:26:10|19038.73|18918.73|19037.11|18917.11|19038.74|18918.74|19037.11|18917.11|10
1639830380000|2021-12-18 12:26:20|19036.4|18916.4|19037.08|18917.08|19037.08|18917.08|19035.49|18915.49|10
1639830390000|2021-12-18 12:26:30|19036.63|18916.63|19031.49|18911.49|19036.63|18916.63|19030.46|18910.46|10
1639830400000|2021-12-18 12:26:40|19031.65|18911.65|19033.94|18913.94|19034.89|18914.89|19031.35|18911.35|9
1639830410000|2021-12-18 12:26:50|19033.68|18913.68|19032.85|18912.85|19033.68|18913.68|19032.23|18912.23|10
1639830420000|2021-12-18 12:27:00|19032.96|18912.96|19034.23|18914.23|19035.19|18915.19|19032.87|18912.87|10
1639830430000|2021-12-18 12:27:10|19034.2|18914.2|19036.22|18916.22|19036.4|18916.4|19034.2|18914.2|10
1639830440000|2021-12-18 12:27:20|19036.45|18916.45|19039.18|18919.18|19039.18|18919.18|19036.25|18916.25|10
1639830450000|2021-12-18 12:27:30|19038.99|18918.99|19038.26|18918.26|19039.18|18919.18|19037.9|18917.9|10
1639830460000|2021-12-18 12:27:40|19038.51|18918.51|19038.94|18918.94|19039.66|18919.66|19038.51|18918.51|10
1639830470000|2021-12-18 12:27:50|19038.55|18918.55|19038.83|18918.83|19039.2|18919.2|19038.55|18918.55|10
1639830480000|2021-12-18 12:28:00|19038.87|18918.87|19041.45|18921.45|19041.45|18921.45|19038.87|18918.87|10
1639830490000|2021-12-18 12:28:10|19041.25|18921.25|19041.26|18921.26|19043.76|18923.76|19041.23|18921.23|10
1639830500000|2021-12-18 12:28:20|19041.01|18921.01|19038.23|18918.23|19041.01|18921.01|19038.23|18918.23|10
1639830510000|2021-12-18 12:28:30|19037.94|18917.94|19037.33|18917.33|19037.94|18917.94|19037.3|18917.3|10
1639830520000|2021-12-18 12:28:40|19037.22|18917.22|19037.4|18917.4|19037.4|18917.4|19036.6|18916.6|10
1639830530000|2021-12-18 12:28:50|19036.17|18916.17|19037.49|18917.49|19037.49|18917.49|19036.04|18916.04|10
1639830540000|2021-12-18 12:29:00|19037.8|18917.8|19039.71|18919.71|19040.14|18920.14|19037.8|18917.8|10
1639830550000|2021-12-18 12:29:10|19039.55|18919.55|19039.93|18919.93|19039.93|18919.93|19039.28|18919.28|10
1639830560000|2021-12-18 12:29:20|19039.39|18919.39|19040.95|18920.95|19040.95|18920.95|19039.34|18919.34|8
1639830570000|2021-12-18 12:29:30|19040.94|18920.94|19038.28|18918.28|19040.95|18920.95|19038.28|18918.28|10
1639830580000|2021-12-18 12:29:40|19038.24|18918.24|19038.83|18918.83|19038.99|18918.99|19038.17|18918.17|10
1639830590000|2021-12-18 12:29:50|19039.4|18919.4|19038.55|18918.55|19039.4|18919.4|19038.28|18918.28|9
1639830600000|2021-12-18 12:30:00|19038.71|18918.71|19042.44|18922.44|19042.44|18922.44|19038.71|18918.71|10
1639830610000|2021-12-18 12:30:10|19042.36|18922.36|19042.18|18922.18|19042.65|18922.65|19042.02|18922.02|9
1639830620000|2021-12-18 12:30:20|19041.22|18921.22|19041.82|18921.82|19041.84|18921.84|19040.91|18920.91|9
1639830630000|2021-12-18 12:30:30|19041.92|18921.92|19041.23|18921.23|19042.17|18922.17|19041.15|18921.15|9
1639830640000|2021-12-18 12:30:40|19041.11|18921.11|19042.11|18922.11|19042.11|18922.11|19040.98|18920.98|10
1639830650000|2021-12-18 12:30:50|19041.83|18921.83|19041.26|18921.26|19041.83|18921.83|19040.2|18920.2|9
1639830660000|2021-12-18 12:31:00|19040.73|18920.73|19041.28|18921.28|19041.39|18921.39|19040.63|18920.63|9
1639830670000|2021-12-18 12:31:10|19041.25|18921.25|19042.37|18922.37|19042.51|18922.51|19041.25|18921.25|10
1639830680000|2021-12-18 12:31:20|19042.59|18922.59|19042.3|18922.3|19042.59|18922.59|19042.03|18922.03|9
1639830690000|2021-12-18 12:31:30|19042.53|18922.53|19047.9|18927.9|19047.9|18927.9|19042.53|18922.53|10
1639830700000|2021-12-18 12:31:40|19048.37|18928.37|19058.39|18938.39|19058.39|18938.39|19048.37|18928.37|10
1639830710000|2021-12-18 12:31:50|19060.48|18940.48|19061.48|18941.48|19061.97|18941.97|19060.48|18940.48|10
1639830720000|2021-12-18 12:32:00|19062.48|18942.48|19065.29|18945.29|19065.29|18945.29|19062.48|18942.48|10
1639830730000|2021-12-18 12:32:10|19065.15|18945.15|19066.3|18946.3|19066.57|18946.57|19065.15|18945.15|10
1639830740000|2021-12-18 12:32:20|19067.66|18947.66|19070.11|18950.11|19070.11|18950.11|19067.66|18947.66|10
1639830750000|2021-12-18 12:32:30|19070.38|18950.38|19073.04|18953.04|19073.04|18953.04|19070.38|18950.38|10
1639830760000|2021-12-18 12:32:40|19073.38|18953.38|19072.63|18952.63|19073.46|18953.46|19072.59|18952.59|10
1639830770000|2021-12-18 12:32:50|19072.69|18952.69|19071.44|18951.44|19072.69|18952.69|19071.44|18951.44|9
1639830780000|2021-12-18 12:33:00|19071.24|18951.24|19067.18|18947.18|19071.24|18951.24|19066.92|18946.92|10
1639830790000|2021-12-18 12:33:10|19067.06|18947.06|19067.6|18947.6|19069.32|18949.32|19067.06|18947.06|10
1639830800000|2021-12-18 12:33:20|19066.94|18946.94|19063|18943|19066.97|18946.97|19063|18943|10
1639830810000|2021-12-18 12:33:30|19065.24|18945.24|19065|18945|19065.58|18945.58|19064.65|18944.65|10
1639830820000|2021-12-18 12:33:40|19064.92|18944.92|19064.66|18944.66|19065.02|18945.02|19064.43|18944.43|10
1639830830000|2021-12-18 12:33:50|19064.57|18944.57|19065.1|18945.1|19065.1|18945.1|19064.43|18944.43|9
1639830840000|2021-12-18 12:34:00|19064.85|18944.85|19067.42|18947.42|19067.46|18947.46|19064.85|18944.85|10
1639830850000|2021-12-18 12:34:10|19067.5|18947.5|19066.54|18946.54|19067.59|18947.59|19066.36|18946.36|10
1639830860000|2021-12-18 12:34:20|19066.32|18946.32|19066.86|18946.86|19067.07|18947.07|19065.82|18945.82|10
1639830870000|2021-12-18 12:34:30|19067.2|18947.2|19068.06|18948.06|19068.06|18948.06|19066.97|18946.97|10
1639830880000|2021-12-18 12:34:40|19067.69|18947.69|19068.61|18948.61|19068.61|18948.61|19067.69|18947.69|8
1639830890000|2021-12-18 12:34:50|19069.26|18949.26|19069.29|18949.29|19069.35|18949.35|19068.77|18948.77|9
1639830900000|2021-12-18 12:35:00|19069.18|18949.18|19066.15|18946.15|19069.18|18949.18|19065.91|18945.91|9
1639830910000|2021-12-18 12:35:10|19066.13|18946.13|19065.5|18945.5|19066.35|18946.35|19065.27|18945.27|9
1639830920000|2021-12-18 12:35:20|19065.63|18945.63|19065.41|18945.41|19065.63|18945.63|19064.95|18944.95|10
1639830930000|2021-12-18 12:35:30|19065.47|18945.47|19066.2|18946.2|19066.33|18946.33|19065.23|18945.23|9
1639830940000|2021-12-18 12:35:40|19066.68|18946.68|19067.92|18947.92|19067.92|18947.92|19066.16|18946.16|10
1639830950000|2021-12-18 12:35:50|19067.86|18947.86|19073.8|18953.8|19073.8|18953.8|19067.86|18947.86|9
1639830960000|2021-12-18 12:36:00|19073.04|18953.04|19075.32|18955.32|19075.32|18955.32|19073.04|18953.04|9
1639830970000|2021-12-18 12:36:10|19075.25|18955.25|19072.58|18952.58|19075.25|18955.25|19072.58|18952.58|10
1639830980000|2021-12-18 12:36:20|19072.13|18952.13|19072.75|18952.75|19073.31|18953.31|19072.13|18952.13|10
1639830990000|2021-12-18 12:36:30|19072.74|18952.74|19069.13|18949.13|19072.74|18952.74|19069.13|18949.13|10
1639831000000|2021-12-18 12:36:40|19068.9|18948.9|19065.79|18945.79|19068.9|18948.9|19065.79|18945.79|10
1639831010000|2021-12-18 12:36:50|19065.95|18945.95|19063.1|18943.1|19065.95|18945.95|19063.1|18943.1|9
1639831020000|2021-12-18 12:37:00|19063.09|18943.09|19062.11|18942.11|19063.09|18943.09|19061.25|18941.25|10
1639831030000|2021-12-18 12:37:10|19061.88|18941.88|19062.16|18942.16|19062.47|18942.47|19061.88|18941.88|10
1639831040000|2021-12-18 12:37:20|19061.45|18941.45|19057.3|18937.3|19061.84|18941.84|19057.3|18937.3|10
1639831050000|2021-12-18 12:37:30|19057.21|18937.21|19052.98|18932.98|19057.24|18937.24|19052.98|18932.98|9
1639831060000|2021-12-18 12:37:40|19052.33|18932.33|19051.36|18931.36|19052.33|18932.33|19051.13|18931.13|9
1639831070000|2021-12-18 12:37:50|19051.49|18931.49|19048.16|18928.16|19051.49|18931.49|19048.16|18928.16|9
1639831080000|2021-12-18 12:38:00|19048.01|18928.01|19046.96|18926.96|19049.39|18929.39|19046.43|18926.43|10
1639831090000|2021-12-18 12:38:10|19046.32|18926.32|19046.44|18926.44|19047.12|18927.12|19046.04|18926.04|10
1639831100000|2021-12-18 12:38:20|19046.2|18926.2|19048.44|18928.44|19048.44|18928.44|19046.2|18926.2|10
1639831110000|2021-12-18 12:38:30|19048.55|18928.55|19051.18|18931.18|19051.18|18931.18|19048.22|18928.22|10
1639831120000|2021-12-18 12:38:40|19051.45|18931.45|19051.71|18931.71|19051.97|18931.97|19051.45|18931.45|9
1639831130000|2021-12-18 12:38:50|19051.97|18931.97|19058.83|18938.83|19058.83|18938.83|19051.97|18931.97|9
1639831140000|2021-12-18 12:39:00|19059.13|18939.13|19059.87|18939.87|19060.54|18940.54|19059.13|18939.13|9
1639831150000|2021-12-18 12:39:10|19060.35|18940.35|19059.56|18939.56|19060.35|18940.35|19059.56|18939.56|8
1639831160000|2021-12-18 12:39:20|19059.59|18939.59|19060.15|18940.15|19060.15|18940.15|19059.49|18939.49|10
1639831170000|2021-12-18 12:39:30|19060|18940|19058.01|18938.01|19060|18940|19057.83|18937.83|10
1639831180000|2021-12-18 12:39:40|19057.82|18937.82|19054.85|18934.85|19057.82|18937.82|19054.85|18934.85|10
1639831190000|2021-12-18 12:39:50|19054.98|18934.98|19053.41|18933.41|19055.61|18935.61|19053.35|18933.35|8
1639831200000|2021-12-18 12:40:00|19053.46|18933.46|19053.09|18933.09|19053.65|18933.65|19053.09|18933.09|10
1639831210000|2021-12-18 12:40:10|19053.02|18933.02|19054.04|18934.04|19054.04|18934.04|19052.02|18932.02|10
1639831220000|2021-12-18 12:40:20|19054.32|18934.32|19054.24|18934.24|19054.5|18934.5|19053.8|18933.8|10
1639831230000|2021-12-18 12:40:30|19051.53|18931.53|19046.27|18926.27|19051.53|18931.53|19046.27|18926.27|9
1639831240000|2021-12-18 12:40:40|19046.21|18926.21|19043.87|18923.87|19046.21|18926.21|19043.87|18923.87|10
1639831250000|2021-12-18 12:40:50|19043.54|18923.54|19042.42|18922.42|19043.8|18923.8|19042.38|18922.38|10
1639831260000|2021-12-18 12:41:00|19042.49|18922.49|19042.36|18922.36|19042.49|18922.49|19041.24|18921.24|10
1639831270000|2021-12-18 12:41:10|19042.53|18922.53|19044.35|18924.35|19044.5|18924.5|19042.53|18922.53|10
1639831280000|2021-12-18 12:41:20|19043.63|18923.63|19043.23|18923.23|19043.64|18923.64|19043.17|18923.17|9
1639831290000|2021-12-18 12:41:30|19043.35|18923.35|19042.66|18922.66|19043.35|18923.35|19042.54|18922.54|10
1639831300000|2021-12-18 12:41:40|19043.08|18923.08|19046.67|18926.67|19046.67|18926.67|19043.08|18923.08|10
1639831310000|2021-12-18 12:41:50|19046.56|18926.56|19045.05|18925.05|19046.56|18926.56|19044.96|18924.96|10
1639831320000|2021-12-18 12:42:00|19045.78|18925.78|19043.49|18923.49|19045.78|18925.78|19043.41|18923.41|10
1639831330000|2021-12-18 12:42:10|19043.28|18923.28|19042.09|18922.09|19043.28|18923.28|19041.13|18921.13|10
1639831340000|2021-12-18 12:42:20|19042.41|18922.41|19042.54|18922.54|19042.73|18922.73|19042.37|18922.37|10
1639831350000|2021-12-18 12:42:30|19042.92|18922.92|19043.96|18923.96|19043.96|18923.96|19042.88|18922.88|10
1639831360000|2021-12-18 12:42:40|19044.03|18924.03|19044|18924|19044.48|18924.48|19044|18924|10
1639831370000|2021-12-18 12:42:50|19043.93|18923.93|19046.21|18926.21|19046.21|18926.21|19043.93|18923.93|10
1639831380000|2021-12-18 12:43:00|19046.34|18926.34|19043.96|18923.96|19046.34|18926.34|19043.92|18923.92|10
1639831390000|2021-12-18 12:43:10|19043.62|18923.62|19039.07|18919.07|19043.62|18923.62|19039.07|18919.07|10
1639831400000|2021-12-18 12:43:20|19038.19|18918.19|19034.27|18914.27|19038.19|18918.19|19034.27|18914.27|10
1639831410000|2021-12-18 12:43:30|19034.3|18914.3|19033.52|18913.52|19034.32|18914.32|19033.52|18913.52|10
1639831420000|2021-12-18 12:43:40|19033.46|18913.46|19032.11|18912.11|19033.46|18913.46|19032.07|18912.07|10
1639831430000|2021-12-18 12:43:50|19031.63|18911.63|19031.25|18911.25|19032.04|18912.04|19030.79|18910.79|10
1639831440000|2021-12-18 12:44:00|19031.07|18911.07|19032.67|18912.67|19033.03|18913.03|19031.07|18911.07|10
1639831450000|2021-12-18 12:44:10|19033.03|18913.03|19034.35|18914.35|19034.82|18914.82|19032.82|18912.82|10
1639831460000|2021-12-18 12:44:20|19034.32|18914.32|19034.48|18914.48|19035.4|18915.4|19034.32|18914.32|9
1639831470000|2021-12-18 12:44:30|19034.18|18914.18|19034.6|18914.6|19035.09|18915.09|19034.18|18914.18|9
1639831480000|2021-12-18 12:44:40|19034.72|18914.72|19036.53|18916.53|19036.53|18916.53|19034.72|18914.72|10
1639831490000|2021-12-18 12:44:50|19036.5|18916.5|19036.59|18916.59|19036.77|18916.77|19036.02|18916.02|10
1639831500000|2021-12-18 12:45:00|19037.01|18917.01|19037.35|18917.35|19037.56|18917.56|19037.01|18917.01|10
1639831510000|2021-12-18 12:45:10|19037.55|18917.55|19040.53|18920.53|19040.53|18920.53|19037.55|18917.55|10
1639831520000|2021-12-18 12:45:20|19040.55|18920.55|19042.96|18922.96|19043.03|18923.03|19040.55|18920.55|8
1639831530000|2021-12-18 12:45:30|19042.92|18922.92|19043.21|18923.21|19043.23|18923.23|19042.61|18922.61|10
1639831540000|2021-12-18 12:45:40|19043.1|18923.1|19045.25|18925.25|19045.25|18925.25|19043.02|18923.02|10
1639831550000|2021-12-18 12:45:50|19046.55|18926.55|19048.68|18928.68|19048.68|18928.68|19045.75|18925.75|10
1639831560000|2021-12-18 12:46:00|19048.67|18928.67|19052.04|18932.04|19052.04|18932.04|19048.45|18928.45|10
1639831570000|2021-12-18 12:46:10|19052.92|18932.92|19055.53|18935.53|19055.82|18935.82|19052.92|18932.92|10
1639831580000|2021-12-18 12:46:20|19056.32|18936.32|19057.95|18937.95|19058.19|18938.19|19056.32|18936.32|10
1639831590000|2021-12-18 12:46:30|19058.02|18938.02|19057.56|18937.56|19058.63|18938.63|19057.56|18937.56|10
1639831600000|2021-12-18 12:46:40|19057.03|18937.03|19055.08|18935.08|19057.03|18937.03|19054.86|18934.86|9
1639831610000|2021-12-18 12:46:50|19055.07|18935.07|19054.74|18934.74|19055.25|18935.25|19054.55|18934.55|10
1639831620000|2021-12-18 12:47:00|19054.85|18934.85|19055.57|18935.57|19055.57|18935.57|19054.85|18934.85|9
1639831630000|2021-12-18 12:47:10|19055.43|18935.43|19056.88|18936.88|19056.88|18936.88|19055.35|18935.35|10
1639831640000|2021-12-18 12:47:20|19056.78|18936.78|19058.26|18938.26|19058.26|18938.26|19056.78|18936.78|10
1639831650000|2021-12-18 12:47:30|19058.16|18938.16|19061.21|18941.21|19061.39|18941.39|19058.16|18938.16|10
1639831660000|2021-12-18 12:47:40|19061.68|18941.68|19063.15|18943.15|19063.15|18943.15|19061.68|18941.68|10
1639831670000|2021-12-18 12:47:50|19063.61|18943.61|19065.37|18945.37|19065.37|18945.37|19063.61|18943.61|10
1639831680000|2021-12-18 12:48:00|19065.38|18945.38|19068.27|18948.27|19068.27|18948.27|19065.38|18945.38|9
1639831690000|2021-12-18 12:48:10|19068.87|18948.87|19074.45|18954.45|19074.45|18954.45|19068.87|18948.87|10
1639831700000|2021-12-18 12:48:20|19075|18955|19073.51|18953.51|19075|18955|19073.18|18953.18|10
1639831710000|2021-12-18 12:48:30|19073.37|18953.37|19075.44|18955.44|19077.11|18957.11|19073.37|18953.37|10
1639831720000|2021-12-18 12:48:40|19075.17|18955.17|19065.28|18945.28|19075.17|18955.17|19065.28|18945.28|10
1639831730000|2021-12-18 12:48:50|19065.55|18945.55|19064.28|18944.28|19065.55|18945.55|19062.88|18942.88|10
1639831740000|2021-12-18 12:49:00|19063.94|18943.94|19063.17|18943.17|19064.4|18944.4|19063.17|18943.17|9
1639831750000|2021-12-18 12:49:10|19063.05|18943.05|19064.31|18944.31|19064.31|18944.31|19063.05|18943.05|10
1639831760000|2021-12-18 12:49:20|19063.92|18943.92|19060.17|18940.17|19063.92|18943.92|19060.17|18940.17|10
1639831770000|2021-12-18 12:49:30|19059.72|18939.72|19059.29|18939.29|19059.72|18939.72|19058.36|18938.36|10
1639831780000|2021-12-18 12:49:40|19059.21|18939.21|19059.25|18939.25|19059.25|18939.25|19058.45|18938.45|10
1639831790000|2021-12-18 12:49:50|19059.53|18939.53|19059.7|18939.7|19059.81|18939.81|19059.3|18939.3|10
1639831800000|2021-12-18 12:50:00|19059.06|18939.06|19060.79|18940.79|19060.79|18940.79|19059.06|18939.06|9
1639831810000|2021-12-18 12:50:10|19061.98|18941.98|19069.39|18949.39|19069.39|18949.39|19061.98|18941.98|10
1639831820000|2021-12-18 12:50:20|19070.18|18950.18|19071.97|18951.97|19072.58|18952.58|19070.18|18950.18|9
1639831830000|2021-12-18 12:50:30|19072.14|18952.14|19071.2|18951.2|19072.17|18952.17|19071.2|18951.2|10
1639831840000|2021-12-18 12:50:40|19070.86|18950.86|19070.89|18950.89|19071.43|18951.43|19070.83|18950.83|10
1639831850000|2021-12-18 12:50:50|19070.99|18950.99|19071.13|18951.13|19071.29|18951.29|19070.99|18950.99|7
1639831860000|2021-12-18 12:51:00|19071.52|18951.52|19071.43|18951.43|19071.89|18951.89|19071.35|18951.35|9
1639831870000|2021-12-18 12:51:10|19072.03|18952.03|19078.13|18958.13|19078.13|18958.13|19072.02|18952.02|10
1639831880000|2021-12-18 12:51:20|19077.7|18957.7|19075.13|18955.13|19077.7|18957.7|19074.95|18954.95|10
1639831890000|2021-12-18 12:51:30|19075.07|18955.07|19072.42|18952.42|19075.07|18955.07|19072.42|18952.42|10
1639831900000|2021-12-18 12:51:40|19072.75|18952.75|19075.53|18955.53|19075.53|18955.53|19072.32|18952.32|9
1639831910000|2021-12-18 12:51:50|19075.79|18955.79|19078.82|18958.82|19078.82|18958.82|19075.79|18955.79|10
1639831920000|2021-12-18 12:52:00|19078.22|18958.22|19077.47|18957.47|19078.5|18958.5|19077.47|18957.47|10
1639831930000|2021-12-18 12:52:10|19077.7|18957.7|19073.99|18953.99|19077.7|18957.7|19073.99|18953.99|9
1639831940000|2021-12-18 12:52:20|19073.49|18953.49|19074.87|18954.87|19075.37|18955.37|19072.34|18952.34|10
1639831950000|2021-12-18 12:52:30|19074.68|18954.68|19077.48|18957.48|19077.56|18957.56|19074.68|18954.68|10
1639831960000|2021-12-18 12:52:40|19076.97|18956.97|19079.6|18959.6|19079.6|18959.6|19076.22|18956.22|10
1639831970000|2021-12-18 12:52:50|19080.25|18960.25|19085.01|18965.01|19085.01|18965.01|19080.18|18960.18|10
1639831980000|2021-12-18 12:53:00|19083.71|18963.71|19085.6|18965.6|19086.04|18966.04|19083.71|18963.71|10
1639831990000|2021-12-18 12:53:10|19085.28|18965.28|19086.99|18966.99|19086.99|18966.99|19084.53|18964.53|10
1639832000000|2021-12-18 12:53:20|19087.14|18967.14|19087.87|18967.87|19089.8|18969.8|19087.14|18967.14|10
1639832010000|2021-12-18 12:53:30|19087.74|18967.74|19088.01|18968.01|19088.78|18968.78|19087.23|18967.23|10
1639832020000|2021-12-18 12:53:40|19089.33|18969.33|19091.12|18971.12|19091.92|18971.92|19089.33|18969.33|10
1639832030000|2021-12-18 12:53:50|19091.26|18971.26|19090.71|18970.71|19091.41|18971.41|19090.71|18970.71|9
1639832040000|2021-12-18 12:54:00|19090.31|18970.31|19091.81|18971.81|19092.15|18972.15|19089.88|18969.88|10
1639832050000|2021-12-18 12:54:10|19091.69|18971.69|19089.87|18969.87|19091.69|18971.69|19089.13|18969.13|9
1639832060000|2021-12-18 12:54:20|19089.58|18969.58|19089.83|18969.83|19091.12|18971.12|19089.58|18969.58|9
1639832070000|2021-12-18 12:54:30|19088.7|18968.7|19089.39|18969.39|19090.11|18970.11|19088.43|18968.43|10
1639832080000|2021-12-18 12:54:40|19089.32|18969.32|19090.23|18970.23|19090.23|18970.23|19089.32|18969.32|8
1639832090000|2021-12-18 12:54:50|19090.44|18970.44|19095.62|18975.62|19095.62|18975.62|19090.44|18970.44|10
1639832100000|2021-12-18 12:55:00|19097.1|18977.1|19100.71|18980.71|19100.71|18980.71|19097.1|18977.1|10
1639832110000|2021-12-18 12:55:10|19101.22|18981.22|19097.12|18977.12|19101.42|18981.42|19097.12|18977.12|10
1639832120000|2021-12-18 12:55:20|19095.44|18975.44|19089.48|18969.48|19095.44|18975.44|19089.48|18969.48|10
1639832130000|2021-12-18 12:55:30|19089.58|18969.58|19090.23|18970.23|19090.72|18970.72|19089.58|18969.58|10
1639832140000|2021-12-18 12:55:40|19090.39|18970.39|19087.82|18967.82|19090.39|18970.39|19087.82|18967.82|10
1639832150000|2021-12-18 12:55:50|19087.71|18967.71|19088.98|18968.98|19088.98|18968.98|19087.3|18967.3|10
1639832160000|2021-12-18 12:56:00|19088.84|18968.84|19086.86|18966.86|19089.02|18969.02|19086.86|18966.86|10
1639832170000|2021-12-18 12:56:10|19087.36|18967.36|19087.4|18967.4|19087.66|18967.66|19087.16|18967.16|10
1639832180000|2021-12-18 12:56:20|19087.87|18967.87|19088.55|18968.55|19088.55|18968.55|19087.57|18967.57|10
1639832190000|2021-12-18 12:56:30|19088.73|18968.73|19089.64|18969.64|19089.64|18969.64|19088.55|18968.55|9
1639832200000|2021-12-18 12:56:40|19089.8|18969.8|19090.64|18970.64|19091.03|18971.03|19089.8|18969.8|10
1639832210000|2021-12-18 12:56:50|19090.56|18970.56|19092.39|18972.39|19092.39|18972.39|19090.56|18970.56|10
1639832220000|2021-12-18 12:57:00|19091.95|18971.95|19092.55|18972.55|19093.23|18973.23|19091.95|18971.95|10
1639832230000|2021-12-18 12:57:10|19092.31|18972.31|19094.05|18974.05|19094.05|18974.05|19092.31|18972.31|10
1639832240000|2021-12-18 12:57:20|19092.99|18972.99|19088.63|18968.63|19092.99|18972.99|19088.63|18968.63|10
1639832250000|2021-12-18 12:57:30|19088.42|18968.42|19087.14|18967.14|19088.83|18968.83|19087.14|18967.14|10
1639832260000|2021-12-18 12:57:40|19087.2|18967.2|19085.04|18965.04|19087.2|18967.2|19085.04|18965.04|10
1639832270000|2021-12-18 12:57:50|19085.11|18965.11|19079.55|18959.55|19085.11|18965.11|19079.55|18959.55|9
1639832280000|2021-12-18 12:58:00|19079.17|18959.17|19076.46|18956.46|19079.17|18959.17|19076.46|18956.46|8
1639832290000|2021-12-18 12:58:10|19076.59|18956.59|19073.59|18953.59|19076.59|18956.59|19073.56|18953.56|10
1639832300000|2021-12-18 12:58:20|19073.5|18953.5|19074.9|18954.9|19074.92|18954.92|19073.33|18953.33|10
1639832310000|2021-12-18 12:58:30|19074.87|18954.87|19076.96|18956.96|19076.96|18956.96|19074.87|18954.87|10
1639832320000|2021-12-18 12:58:40|19077.13|18957.13|19077.21|18957.21|19077.89|18957.89|19077.04|18957.04|10
1639832330000|2021-12-18 12:58:50|19077.86|18957.86|19077.84|18957.84|19078.1|18958.1|19077.4|18957.4|10
1639832340000|2021-12-18 12:59:00|19077.65|18957.65|19078.89|18958.89|19078.89|18958.89|19077.65|18957.65|9
1639832350000|2021-12-18 12:59:10|19078.96|18958.96|19078.55|18958.55|19079|18959|19077.99|18957.99|9
1639832360000|2021-12-18 12:59:20|19079.47|18959.47|19083.97|18963.97|19083.97|18963.97|19079.47|18959.47|10
1639832370000|2021-12-18 12:59:30|19084.55|18964.55|19091.14|18971.14|19091.14|18971.14|19084.55|18964.55|10
1639832380000|2021-12-18 12:59:40|19090.83|18970.83|19091.36|18971.36|19091.86|18971.86|19090.83|18970.83|8
1639832390000|2021-12-18 12:59:50|19090.95|18970.95|19092.34|18972.34|19092.34|18972.34|19090.95|18970.95|10
1639832400000|2021-12-18 13:00:00|19092.16|18972.16|19088.95|18968.95|19092.72|18972.72|19088.95|18968.95|9
1639832410000|2021-12-18 13:00:10|19089.55|18969.55|19091.16|18971.16|19091.31|18971.31|19089.55|18969.55|9
1639832420000|2021-12-18 13:00:20|19090.89|18970.89|19093.68|18973.68|19093.68|18973.68|19090.89|18970.89|10
1639832430000|2021-12-18 13:00:30|19093.67|18973.67|19098.66|18978.66|19098.66|18978.66|19093.67|18973.67|10
1639832440000|2021-12-18 13:00:40|19099.17|18979.17|19101.84|18981.84|19101.84|18981.84|19098.72|18978.72|10
1639832450000|2021-12-18 13:00:50|19102.46|18982.46|19103.62|18983.62|19103.62|18983.62|19102.08|18982.08|10
1639832460000|2021-12-18 13:01:00|19103.61|18983.61|19107.18|18987.18|19107.24|18987.24|19103.61|18983.61|10
1639832470000|2021-12-18 13:01:10|19107.33|18987.33|19114.55|18994.55|19114.55|18994.55|19106.22|18986.22|10
1639832480000|2021-12-18 13:01:20|19114.72|18994.72|19114.98|18994.98|19115.32|18995.32|19114.47|18994.47|10
1639832490000|2021-12-18 13:01:30|19114.6|18994.6|19111.86|18991.86|19114.6|18994.6|19111.3|18991.3|9
1639832500000|2021-12-18 13:01:40|19111.65|18991.65|19111.44|18991.44|19112.33|18992.33|19111.44|18991.44|10
1639832510000|2021-12-18 13:01:50|19111.31|18991.31|19106.19|18986.19|19111.6|18991.6|19106.19|18986.19|10
1639832520000|2021-12-18 13:02:00|19106.02|18986.02|19103.45|18983.45|19106.02|18986.02|19103.45|18983.45|10
1639832530000|2021-12-18 13:02:10|19103.48|18983.48|19097.46|18977.46|19103.48|18983.48|19097.46|18977.46|10
1639832540000|2021-12-18 13:02:20|19095.48|18975.48|19087.46|18967.46|19095.48|18975.48|19087.46|18967.46|10
1639832550000|2021-12-18 13:02:30|19087.27|18967.27|19080.76|18960.76|19087.27|18967.27|19080.76|18960.76|10
1639832560000|2021-12-18 13:02:40|19081.07|18961.07|19082.39|18962.39|19082.39|18962.39|19080.61|18960.61|9
1639832570000|2021-12-18 13:02:50|19084.32|18964.32|19083.93|18963.93|19085.43|18965.43|19083.28|18963.28|10
1639832580000|2021-12-18 13:03:00|19084.54|18964.54|19085.41|18965.41|19085.55|18965.55|19084.54|18964.54|10
1639832590000|2021-12-18 13:03:10|19085.79|18965.79|19087.49|18967.49|19087.49|18967.49|19085.79|18965.79|10
1639832600000|2021-12-18 13:03:20|19087.36|18967.36|19083.92|18963.92|19087.36|18967.36|19083.92|18963.92|10
1639832610000|2021-12-18 13:03:30|19083.96|18963.96|19083.87|18963.87|19083.96|18963.96|19082.53|18962.53|10
1639832620000|2021-12-18 13:03:40|19082.91|18962.91|19083.03|18963.03|19083.48|18963.48|19082.74|18962.74|10
1639832630000|2021-12-18 13:03:50|19083.14|18963.14|19082.06|18962.06|19083.31|18963.31|19081.28|18961.28|10
1639832640000|2021-12-18 13:04:00|19082.46|18962.46|19085.01|18965.01|19085.01|18965.01|19082.38|18962.38|10
1639832650000|2021-12-18 13:04:10|19084.66|18964.66|19089.56|18969.56|19089.56|18969.56|19084.66|18964.66|9
1639832660000|2021-12-18 13:04:20|19089.38|18969.38|19089.96|18969.96|19090.55|18970.55|19089.38|18969.38|10
1639832670000|2021-12-18 13:04:30|19089.98|18969.98|19090|18970|19090.59|18970.59|19089.98|18969.98|10
1639832680000|2021-12-18 13:04:40|19089.34|18969.34|19088.76|18968.76|19089.68|18969.68|19088.76|18968.76|10
1639832690000|2021-12-18 13:04:50|19088.8|18968.8|19088.96|18968.96|19089.74|18969.74|19088.66|18968.66|9
1639832700000|2021-12-18 13:05:00|19088.79|18968.79|19086.84|18966.84|19088.79|18968.79|19086.84|18966.84|9
1639832710000|2021-12-18 13:05:10|19086.87|18966.87|19085.41|18965.41|19086.9|18966.9|19085.41|18965.41|8
1639832720000|2021-12-18 13:05:20|19085.48|18965.48|19087.26|18967.26|19087.26|18967.26|19085.22|18965.22|10
1639832730000|2021-12-18 13:05:30|19087.39|18967.39|19093.58|18973.58|19093.58|18973.58|19087.39|18967.39|10
1639832740000|2021-12-18 13:05:40|19094.88|18974.88|19097.64|18977.64|19097.64|18977.64|19094.88|18974.88|10
1639832750000|2021-12-18 13:05:50|19097.67|18977.67|19101.89|18981.89|19101.89|18981.89|19097.67|18977.67|10
1639832760000|2021-12-18 13:06:00|19101.95|18981.95|19105.69|18985.69|19105.69|18985.69|19101.95|18981.95|10
1639832770000|2021-12-18 13:06:10|19106.36|18986.36|19112.51|18992.51|19112.51|18992.51|19106.36|18986.36|10
1639832780000|2021-12-18 13:06:20|19112.87|18992.87|19115.59|18995.59|19117.41|18997.41|19112.87|18992.87|10
1639832790000|2021-12-18 13:06:30|19115.21|18995.21|19113.02|18993.02|19115.21|18995.21|19113.02|18993.02|10
1639832800000|2021-12-18 13:06:40|19113.24|18993.24|19116.99|18996.99|19116.99|18996.99|19113.24|18993.24|10
1639832810000|2021-12-18 13:06:50|19117.02|18997.02|19123.31|19003.31|19123.44|19003.44|19117.02|18997.02|10
1639832820000|2021-12-18 13:07:00|19122.36|19002.36|19121.17|19001.17|19123.57|19003.57|19121.17|19001.17|9
1639832830000|2021-12-18 13:07:10|19120.34|19000.34|19115.58|18995.58|19120.34|19000.34|19115.58|18995.58|10
1639832840000|2021-12-18 13:07:20|19116.03|18996.03|19111.28|18991.28|19116.03|18996.03|19111.28|18991.28|9
1639832850000|2021-12-18 13:07:30|19110.09|18990.09|19108.01|18988.01|19110.09|18990.09|19107.19|18987.19|10
1639832860000|2021-12-18 13:07:40|19107.87|18987.87|19109.52|18989.52|19110.04|18990.04|19107.87|18987.87|10
1639832870000|2021-12-18 13:07:50|19110.24|18990.24|19114.17|18994.17|19114.17|18994.17|19110.24|18990.24|9
1639832880000|2021-12-18 13:08:00|19114.61|18994.61|19113.78|18993.78|19114.63|18994.63|19113.75|18993.75|9
1639832890000|2021-12-18 13:08:10|19113.6|18993.6|19112.98|18992.98|19113.6|18993.6|19112.97|18992.97|10
1639832900000|2021-12-18 13:08:20|19112.95|18992.95|19110.96|18990.96|19112.95|18992.95|19110.9|18990.9|10
1639832910000|2021-12-18 13:08:30|19111.61|18991.61|19112.85|18992.85|19112.85|18992.85|19111.55|18991.55|10
1639832920000|2021-12-18 13:08:40|19114.17|18994.17|19117.92|18997.92|19117.92|18997.92|19114.17|18994.17|10
1639832930000|2021-12-18 13:08:50|19117.51|18997.51|19124.92|19004.92|19124.92|19004.92|19117.51|18997.51|10
1639832940000|2021-12-18 13:09:00|19124.79|19004.79|19125.18|19005.18|19127.91|19007.91|19124.79|19004.79|10
1639832950000|2021-12-18 13:09:10|19124.99|19004.99|19124.69|19004.69|19125.58|19005.58|19124.07|19004.07|10
1639832960000|2021-12-18 13:09:20|19124.29|19004.29|19123.59|19003.59|19125.02|19005.02|19123.49|19003.49|10
1639832970000|2021-12-18 13:09:30|19123.87|19003.87|19123.57|19003.57|19124.03|19004.03|19123.38|19003.38|9
1639832980000|2021-12-18 13:09:40|19123.66|19003.66|19122.55|19002.55|19125|19005|19122.55|19002.55|10
1639832990000|2021-12-18 13:09:50|19120.94|19000.94|19115.38|18995.38|19120.94|19000.94|19115.36|18995.36|10
1639833000000|2021-12-18 13:10:00|19113.01|18993.01|19111.92|18991.92|19113.01|18993.01|19111.18|18991.18|10
1639833010000|2021-12-18 13:10:10|19111.8|18991.8|19112.03|18992.03|19112.31|18992.31|19111.71|18991.71|10
1639833020000|2021-12-18 13:10:20|19111.36|18991.36|19110.24|18990.24|19111.36|18991.36|19109.69|18989.69|10
1639833030000|2021-12-18 13:10:30|19110.22|18990.22|19113.68|18993.68|19113.68|18993.68|19110.12|18990.12|10
1639833040000|2021-12-18 13:10:40|19112.97|18992.97|19115.76|18995.76|19115.79|18995.79|19112.97|18992.97|9
1639833050000|2021-12-18 13:10:50|19117.75|18997.75|19121.04|19001.04|19121.15|19001.15|19117.75|18997.75|10
1639833060000|2021-12-18 13:11:00|19121.11|19001.11|19122.34|19002.34|19122.34|19002.34|19120.69|19000.69|10
1639833070000|2021-12-18 13:11:10|19122.96|19002.96|19119.55|18999.55|19123.04|19003.04|19119.37|18999.37|9
1639833080000|2021-12-18 13:11:20|19119.14|18999.14|19119.65|18999.65|19119.65|18999.65|19117.67|18997.67|9
1639833090000|2021-12-18 13:11:30|19120.21|19000.21|19119.15|18999.15|19120.21|19000.21|19118.72|18998.72|10
1639833100000|2021-12-18 13:11:40|19119.14|18999.14|19117.68|18997.68|19119.18|18999.18|19117.68|18997.68|10
1639833110000|2021-12-18 13:11:50|19117.37|18997.37|19118.86|18998.86|19118.86|18998.86|19117.37|18997.37|10
1639833120000|2021-12-18 13:12:00|19118.05|18998.05|19118.69|18998.69|19118.69|18998.69|19116.8|18996.8|9
1639833130000|2021-12-18 13:12:10|19119.42|18999.42|19126.49|19006.49|19126.49|19006.49|19119.42|18999.42|9
1639833140000|2021-12-18 13:12:20|19126.53|19006.53|19125.36|19005.36|19127.92|19007.92|19125.36|19005.36|10
1639833150000|2021-12-18 13:12:30|19125.39|19005.39|19124.24|19004.24|19125.39|19005.39|19124.24|19004.24|10
1639833160000|2021-12-18 13:12:40|19124.33|19004.33|19124.9|19004.9|19125|19005|19124.21|19004.21|9
1639833170000|2021-12-18 13:12:50|19124.43|19004.43|19125.29|19005.29|19125.34|19005.34|19124.34|19004.34|10
1639833180000|2021-12-18 13:13:00|19124.99|19004.99|19121.92|19001.92|19125.13|19005.13|19121.92|19001.92|10
1639833190000|2021-12-18 13:13:10|19121.19|19001.19|19116.17|18996.17|19121.19|19001.19|19116.17|18996.17|10
1639833200000|2021-12-18 13:13:20|19116.26|18996.26|19112.77|18992.77|19116.26|18996.26|19112.77|18992.77|9
1639833210000|2021-12-18 13:13:30|19112.4|18992.4|19112|18992|19112.4|18992.4|19111.57|18991.57|10
1639833220000|2021-12-18 13:13:40|19112.15|18992.15|19116.72|18996.72|19116.72|18996.72|19112.09|18992.09|10
1639833230000|2021-12-18 13:13:50|19117.41|18997.41|19116.98|18996.98|19118.97|18998.97|19116.98|18996.98|10
1639833240000|2021-12-18 13:14:00|19116.59|18996.59|19112.83|18992.83|19116.59|18996.59|19111.88|18991.88|10
1639833250000|2021-12-18 13:14:10|19113.06|18993.06|19113.44|18993.44|19113.84|18993.84|19112.03|18992.03|10
1639833260000|2021-12-18 13:14:20|19113.29|18993.29|19117.98|18997.98|19118.25|18998.25|19113.16|18993.16|10
1639833270000|2021-12-18 13:14:30|19119.31|18999.31|19121.88|19001.88|19121.88|19001.88|19119.31|18999.31|10
1639833280000|2021-12-18 13:14:40|19121.8|19001.8|19124.14|19004.14|19124.14|19004.14|19121.8|19001.8|10
1639833290000|2021-12-18 13:14:50|19124.2|19004.2|19127.18|19007.18|19127.67|19007.67|19124.19|19004.19|10
1639833300000|2021-12-18 13:15:00|19127.46|19007.46|19127.46|19007.46|19127.85|19007.85|19127.22|19007.22|10
1639833310000|2021-12-18 13:15:10|19126.82|19006.82|19127.13|19007.13|19127.13|19007.13|19126.46|19006.46|9
1639833320000|2021-12-18 13:15:20|19126.4|19006.4|19124.61|19004.61|19126.4|19006.4|19124.08|19004.08|10
1639833330000|2021-12-18 13:15:30|19123.91|19003.91|19121.95|19001.95|19123.91|19003.91|19121.95|19001.95|10
1639833340000|2021-12-18 13:15:40|19122.03|19002.03|19121.06|19001.06|19122.6|19002.6|19121.06|19001.06|9
1639833350000|2021-12-18 13:15:50|19121.22|19001.22|19120.6|19000.6|19121.22|19001.22|19120.56|19000.56|10
1639833360000|2021-12-18 13:16:00|19120.33|19000.33|19115.75|18995.75|19120.33|19000.33|19115.75|18995.75|9
1639833370000|2021-12-18 13:16:10|19115.61|18995.61|19110.19|18990.19|19115.61|18995.61|19110.19|18990.19|10
1639833380000|2021-12-18 13:16:20|19110.58|18990.58|19108.03|18988.03|19110.58|18990.58|19108.02|18988.02|10
1639833390000|2021-12-18 13:16:30|19107.69|18987.69|19108.66|18988.66|19108.72|18988.72|19107.57|18987.57|10
1639833400000|2021-12-18 13:16:40|19108.56|18988.56|19110.1|18990.1|19110.1|18990.1|19108.56|18988.56|10
1639833410000|2021-12-18 13:16:50|19111.68|18991.68|19115.42|18995.42|19115.42|18995.42|19111.66|18991.66|10
1639833420000|2021-12-18 13:17:00|19115.7|18995.7|19115.63|18995.63|19116.45|18996.45|19115.49|18995.49|10
1639833430000|2021-12-18 13:17:10|19115.77|18995.77|19116.06|18996.06|19116.95|18996.95|19115.77|18995.77|9
1639833440000|2021-12-18 13:17:20|19115.4|18995.4|19110.26|18990.26|19115.4|18995.4|19110.26|18990.26|10
1639833450000|2021-12-18 13:17:30|19109.31|18989.31|19100.48|18980.48|19109.31|18989.31|19100.48|18980.48|9
1639833460000|2021-12-18 13:17:40|19100.6|18980.6|19099.84|18979.84|19100.68|18980.68|19099.84|18979.84|10
1639833470000|2021-12-18 13:17:50|19098.05|18978.05|19096.25|18976.25|19098.05|18978.05|19096.25|18976.25|10
1639833480000|2021-12-18 13:18:00|19096.3|18976.3|19100.85|18980.85|19100.85|18980.85|19096.3|18976.3|10
1639833490000|2021-12-18 13:18:10|19102.01|18982.01|19098.97|18978.97|19102.01|18982.01|19098.97|18978.97|10
1639833500000|2021-12-18 13:18:20|19098.31|18978.31|19095.18|18975.18|19098.31|18978.31|19095.18|18975.18|10
1639833510000|2021-12-18 13:18:30|19095.24|18975.24|19098.95|18978.95|19098.95|18978.95|19095.24|18975.24|10
1639833520000|2021-12-18 13:18:40|19098.45|18978.45|19097.84|18977.84|19099.18|18979.18|19097.84|18977.84|10
1639833530000|2021-12-18 13:18:50|19096.34|18976.34|19094.34|18974.34|19096.52|18976.52|19094.34|18974.34|10
1639833540000|2021-12-18 13:19:00|19094.14|18974.14|19092.73|18972.73|19094.18|18974.18|19092.48|18972.48|10
1639833550000|2021-12-18 13:19:10|19093.07|18973.07|19087.75|18967.75|19093.07|18973.07|19087.48|18967.48|9
1639833560000|2021-12-18 13:19:20|19087.8|18967.8|19086.53|18966.53|19087.98|18967.98|19086.53|18966.53|10
1639833570000|2021-12-18 13:19:30|19085.95|18965.95|19084.02|18964.02|19085.95|18965.95|19083.35|18963.35|10
1639833580000|2021-12-18 13:19:40|19083.96|18963.96|19082.58|18962.58|19084.3|18964.3|19082.38|18962.38|10
1639833590000|2021-12-18 13:19:50|19081.88|18961.88|19080.2|18960.2|19081.88|18961.88|19080.19|18960.19|10
1639833600000|2021-12-18 13:20:00|19080.05|18960.05|19076.44|18956.44|19080.05|18960.05|19076.1|18956.1|10
1639833610000|2021-12-18 13:20:10|19075.31|18955.31|19073.57|18953.57|19075.31|18955.31|19073.57|18953.57|9
1639833620000|2021-12-18 13:20:20|19071.9|18951.9|19062.61|18942.61|19071.9|18951.9|19062.61|18942.61|10
1639833630000|2021-12-18 13:20:30|19063.12|18943.12|19062.42|18942.42|19063.17|18943.17|19062.06|18942.06|10
1639833640000|2021-12-18 13:20:40|19063.28|18943.28|19063.11|18943.11|19063.58|18943.58|19062.68|18942.68|10
1639833650000|2021-12-18 13:20:50|19063.02|18943.02|19063.87|18943.87|19063.87|18943.87|19062.66|18942.66|10
1639833660000|2021-12-18 13:21:00|19064.76|18944.76|19068.85|18948.85|19068.85|18948.85|19064.76|18944.76|10
1639833670000|2021-12-18 13:21:10|19069.61|18949.61|19072.03|18952.03|19072.03|18952.03|19069.46|18949.46|10
1639833680000|2021-12-18 13:21:20|19072.27|18952.27|19073.35|18953.35|19073.64|18953.64|19072.27|18952.27|10
1639833690000|2021-12-18 13:21:30|19072.91|18952.91|19080.71|18960.71|19080.79|18960.79|19072.91|18952.91|9
1639833700000|2021-12-18 13:21:40|19080.85|18960.85|19082.73|18962.73|19082.74|18962.74|19080.85|18960.85|10
1639833710000|2021-12-18 13:21:50|19081.87|18961.87|19084.54|18964.54|19084.54|18964.54|19081.67|18961.67|10
1639833720000|2021-12-18 13:22:00|19084.9|18964.9|19085.31|18965.31|19085.37|18965.37|19084.69|18964.69|10
1639833730000|2021-12-18 13:22:10|19084.65|18964.65|19084.22|18964.22|19084.74|18964.74|19083.89|18963.89|10
1639833740000|2021-12-18 13:22:20|19085.28|18965.28|19084.63|18964.63|19085.28|18965.28|19084.34|18964.34|10
1639833750000|2021-12-18 13:22:30|19085.15|18965.15|19084.26|18964.26|19085.22|18965.22|19084.06|18964.06|10
1639833760000|2021-12-18 13:22:40|19084.45|18964.45|19084.28|18964.28|19084.91|18964.91|19084.13|18964.13|10
1639833770000|2021-12-18 13:22:50|19084.56|18964.56|19087.48|18967.48|19087.76|18967.76|19084.56|18964.56|10
1639833780000|2021-12-18 13:23:00|19087.97|18967.97|19091.02|18971.02|19091.02|18971.02|19087.97|18967.97|9
1639833790000|2021-12-18 13:23:10|19091.06|18971.06|19095.99|18975.99|19095.99|18975.99|19091.06|18971.06|9
1639833800000|2021-12-18 13:23:20|19095.37|18975.37|19094.97|18974.97|19095.45|18975.45|19094.97|18974.97|10
1639833810000|2021-12-18 13:23:30|19095.26|18975.26|19094.45|18974.45|19095.81|18975.81|19094.45|18974.45|10
1639833820000|2021-12-18 13:23:40|19093.7|18973.7|19090.89|18970.89|19093.7|18973.7|19090.89|18970.89|10
1639833830000|2021-12-18 13:23:50|19090.82|18970.82|19089.16|18969.16|19091.13|18971.13|19089.09|18969.09|10
1639833840000|2021-12-18 13:24:00|19088.96|18968.96|19087.96|18967.96|19089.74|18969.74|19087.96|18967.96|10
1639833850000|2021-12-18 13:24:10|19087.36|18967.36|19082.29|18962.29|19087.36|18967.36|19082.29|18962.29|9
1639833860000|2021-12-18 13:24:20|19081.78|18961.78|19081.87|18961.87|19081.99|18961.99|19081.11|18961.11|10
1639833870000|2021-12-18 13:24:30|19081.97|18961.97|19081.44|18961.44|19082.26|18962.26|19081.36|18961.36|9
1639833880000|2021-12-18 13:24:40|19080.77|18960.77|19080.11|18960.11|19080.77|18960.77|19079.43|18959.43|10
1639833890000|2021-12-18 13:24:50|19080.59|18960.59|19084.1|18964.1|19084.1|18964.1|19080.59|18960.59|10
1639833900000|2021-12-18 13:25:00|19083.68|18963.68|19087.54|18967.54|19087.54|18967.54|19083.68|18963.68|10
1639833910000|2021-12-18 13:25:10|19087.88|18967.88|19088.57|18968.57|19088.98|18968.98|19087.88|18967.88|7
1639833920000|2021-12-18 13:25:20|19088.58|18968.58|19086.73|18966.73|19088.58|18968.58|19086.28|18966.28|10
1639833930000|2021-12-18 13:25:30|19086.53|18966.53|19085.04|18965.04|19086.53|18966.53|19085.04|18965.04|10
1639833940000|2021-12-18 13:25:40|19085.17|18965.17|19083.26|18963.26|19085.57|18965.57|19083.08|18963.08|10
1639833950000|2021-12-18 13:25:50|19083.32|18963.32|19081.15|18961.15|19083.32|18963.32|19081.15|18961.15|10
1639833960000|2021-12-18 13:26:00|19081.34|18961.34|19079.48|18959.48|19081.5|18961.5|19079.37|18959.37|10
1639833970000|2021-12-18 13:26:10|19080.15|18960.15|19082.28|18962.28|19082.28|18962.28|19080.13|18960.13|10
1639833980000|2021-12-18 13:26:20|19082.61|18962.61|19085.78|18965.78|19086.09|18966.09|19082.61|18962.61|10
1639833990000|2021-12-18 13:26:30|19086.33|18966.33|19089.23|18969.23|19089.23|18969.23|19086.33|18966.33|9
1639834000000|2021-12-18 13:26:40|19089.28|18969.28|19087.83|18967.83|19089.28|18969.28|19087.83|18967.83|8
1639834010000|2021-12-18 13:26:50|19087.47|18967.47|19088.51|18968.51|19088.51|18968.51|19086.78|18966.78|9
1639834020000|2021-12-18 13:27:00|19088.96|18968.96|19091.71|18971.71|19091.71|18971.71|19088.96|18968.96|10
1639834030000|2021-12-18 13:27:10|19091.3|18971.3|19093.62|18973.62|19093.62|18973.62|19091.3|18971.3|10
1639834040000|2021-12-18 13:27:20|19093.27|18973.27|19097.59|18977.59|19097.59|18977.59|19093.27|18973.27|9
1639834050000|2021-12-18 13:27:30|19097.55|18977.55|19097.11|18977.11|19098.4|18978.4|19097|18977|10
1639834060000|2021-12-18 13:27:40|19096.84|18976.84|19097.49|18977.49|19097.68|18977.68|19096.45|18976.45|8
1639834070000|2021-12-18 13:27:50|19097.5|18977.5|19099.25|18979.25|19099.25|18979.25|19097.5|18977.5|10
1639834080000|2021-12-18 13:28:00|19099.11|18979.11|19102.81|18982.81|19102.81|18982.81|19099.11|18979.11|10
1639834090000|2021-12-18 13:28:10|19102.61|18982.61|19102.16|18982.16|19103.51|18983.51|19101.84|18981.84|10
1639834100000|2021-12-18 13:28:20|19101.88|18981.88|19103.92|18983.92|19103.92|18983.92|19101.55|18981.55|10
1639834110000|2021-12-18 13:28:30|19104.14|18984.14|19106.18|18986.18|19106.18|18986.18|19104.14|18984.14|10
1639834120000|2021-12-18 13:28:40|19105.55|18985.55|19105.45|18985.45|19105.6|18985.6|19105|18985|10
1639834130000|2021-12-18 13:28:50|19105.67|18985.67|19104.91|18984.91|19106.45|18986.45|19104.32|18984.32|8
1639834140000|2021-12-18 13:29:00|19104.32|18984.32|19102.09|18982.09|19104.32|18984.32|19102.09|18982.09|10
1639834150000|2021-12-18 13:29:10|19101.42|18981.42|19094.3|18974.3|19101.42|18981.42|19094.3|18974.3|10
1639834160000|2021-12-18 13:29:20|19093.66|18973.66|19089.15|18969.15|19093.66|18973.66|19088.95|18968.95|10
1639834170000|2021-12-18 13:29:30|19088.54|18968.54|19089.28|18969.28|19089.28|18969.28|19086.95|18966.95|10
1639834180000|2021-12-18 13:29:40|19089.32|18969.32|19089.58|18969.58|19090.54|18970.54|19089.32|18969.32|10
1639834190000|2021-12-18 13:29:50|19088.96|18968.96|19086.96|18966.96|19088.96|18968.96|19086.96|18966.96|10
1639834200000|2021-12-18 13:30:00|19086.8|18966.8|19087.85|18967.85|19087.85|18967.85|19086.44|18966.44|9
1639834210000|2021-12-18 13:30:10|19087.82|18967.82|19086.36|18966.36|19087.82|18967.82|19086.36|18966.36|10
1639834220000|2021-12-18 13:30:20|19085.75|18965.75|19084.34|18964.34|19085.85|18965.85|19084.17|18964.17|10
1639834230000|2021-12-18 13:30:30|19084.75|18964.75|19086.74|18966.74|19086.74|18966.74|19084.75|18964.75|9
1639834240000|2021-12-18 13:30:40|19087.02|18967.02|19087.98|18967.98|19087.98|18967.98|19086.98|18966.98|9
1639834250000|2021-12-18 13:30:50|19087.91|18967.91|19087.8|18967.8|19088.07|18968.07|19087.35|18967.35|10
1639834260000|2021-12-18 13:31:00|19087.72|18967.72|19087|18967|19088|18968|19085.9|18965.9|10
1639834270000|2021-12-18 13:31:10|19088.57|18968.57|19093.26|18973.26|19093.26|18973.26|19088.55|18968.55|10
1639834280000|2021-12-18 13:31:20|19093.34|18973.34|19096.99|18976.99|19097.4|18977.4|19093.2|18973.2|10
1639834290000|2021-12-18 13:31:30|19097.28|18977.28|19096.99|18976.99|19097.54|18977.54|19096.81|18976.81|9
1639834300000|2021-12-18 13:31:40|19097.63|18977.63|19099.78|18979.78|19100.42|18980.42|19097.63|18977.63|10
1639834310000|2021-12-18 13:31:50|19097.93|18977.93|19096.61|18976.61|19098.2|18978.2|19096.61|18976.61|10
1639834320000|2021-12-18 13:32:00|19096.49|18976.49|19096.29|18976.29|19096.49|18976.49|19095.4|18975.4|9
1639834330000|2021-12-18 13:32:10|19096.8|18976.8|19102.99|18982.99|19102.99|18982.99|19096.8|18976.8|10
1639834340000|2021-12-18 13:32:20|19102.77|18982.77|19105.38|18985.38|19105.62|18985.62|19102.77|18982.77|10
1639834350000|2021-12-18 13:32:30|19105.2|18985.2|19104.1|18984.1|19105.2|18985.2|19103.89|18983.89|10
1639834360000|2021-12-18 13:32:40|19104.29|18984.29|19101.57|18981.57|19104.29|18984.29|19101.57|18981.57|10
1639834370000|2021-12-18 13:32:50|19101.05|18981.05|19097.45|18977.45|19101.05|18981.05|19097.45|18977.45|10
1639834380000|2021-12-18 13:33:00|19097.28|18977.28|19092.91|18972.91|19097.28|18977.28|19092.91|18972.91|10
1639834390000|2021-12-18 13:33:10|19092.65|18972.65|19090.2|18970.2|19093.13|18973.13|19090.2|18970.2|10
1639834400000|2021-12-18 13:33:20|19090.33|18970.33|19091.77|18971.77|19091.77|18971.77|19089.85|18969.85|10
1639834410000|2021-12-18 13:33:30|19091.7|18971.7|19096.2|18976.2|19096.2|18976.2|19091.7|18971.7|10
1639834420000|2021-12-18 13:33:40|19096.38|18976.38|19099.05|18979.05|19099.31|18979.31|19096.38|18976.38|10
1639834430000|2021-12-18 13:33:50|19098.99|18978.99|19098.66|18978.66|19099.37|18979.37|19098.66|18978.66|9
1639834440000|2021-12-18 13:34:00|19098.56|18978.56|19096.5|18976.5|19098.56|18978.56|19096.5|18976.5|10
1639834450000|2021-12-18 13:34:10|19096.65|18976.65|19099.67|18979.67|19099.67|18979.67|19096.65|18976.65|10
1639834460000|2021-12-18 13:34:20|19100.19|18980.19|19102.2|18982.2|19102.2|18982.2|19100.19|18980.19|10
1639834470000|2021-12-18 13:34:30|19101.77|18981.77|19104.8|18984.8|19105.62|18985.62|19101.27|18981.27|10
1639834480000|2021-12-18 13:34:40|19104.69|18984.69|19105.14|18985.14|19106.23|18986.23|19104.69|18984.69|10
1639834490000|2021-12-18 13:34:50|19104.78|18984.78|19102.64|18982.64|19104.78|18984.78|19102.64|18982.64|10
1639834500000|2021-12-18 13:35:00|19102.66|18982.66|19098.61|18978.61|19102.66|18982.66|19098.61|18978.61|10
1639834510000|2021-12-18 13:35:10|19098.42|18978.42|19097.78|18977.78|19098.42|18978.42|19097.68|18977.68|9
1639834520000|2021-12-18 13:35:20|19097.59|18977.59|19100.31|18980.31|19100.31|18980.31|19097.59|18977.59|10
1639834530000|2021-12-18 13:35:30|19101.09|18981.09|19101.42|18981.42|19101.57|18981.57|19100.86|18980.86|10
1639834540000|2021-12-18 13:35:40|19101.61|18981.61|19102.04|18982.04|19102.04|18982.04|19101.07|18981.07|8
1639834550000|2021-12-18 13:35:50|19102.08|18982.08|19102.75|18982.75|19103.05|18983.05|19102.08|18982.08|9
1639834560000|2021-12-18 13:36:00|19102.6|18982.6|19107.23|18987.23|19107.23|18987.23|19102.6|18982.6|10
1639834570000|2021-12-18 13:36:10|19107.27|18987.27|19109.03|18989.03|19109.03|18989.03|19107.27|18987.27|9
1639834580000|2021-12-18 13:36:20|19108.63|18988.63|19109.27|18989.27|19109.37|18989.37|19107.96|18987.96|10
1639834590000|2021-12-18 13:36:30|19108.53|18988.53|19107.24|18987.24|19108.65|18988.65|19107.24|18987.24|9
1639834600000|2021-12-18 13:36:40|19107.26|18987.26|19103.84|18983.84|19107.26|18987.26|19103.04|18983.04|10
1639834610000|2021-12-18 13:36:50|19103.93|18983.93|19095.47|18975.47|19103.93|18983.93|19095.47|18975.47|10
1639834620000|2021-12-18 13:37:00|19094.58|18974.58|19094.03|18974.03|19094.82|18974.82|19093.64|18973.64|9
1639834630000|2021-12-18 13:37:10|19093.85|18973.85|19087.76|18967.76|19093.85|18973.85|19087.76|18967.76|10
1639834640000|2021-12-18 13:37:20|19087.67|18967.67|19084.32|18964.32|19087.67|18967.67|19084.32|18964.32|10
1639834650000|2021-12-18 13:37:30|19083.86|18963.86|19081.61|18961.61|19083.86|18963.86|19081.54|18961.54|9
1639834660000|2021-12-18 13:37:40|19081.44|18961.44|19078.99|18958.99|19081.82|18961.82|19078.65|18958.65|10
1639834670000|2021-12-18 13:37:50|19079.06|18959.06|19076.44|18956.44|19079.21|18959.21|19076.44|18956.44|10
1639834680000|2021-12-18 13:38:00|19076.2|18956.2|19073.32|18953.32|19076.2|18956.2|19073.05|18953.05|10
1639834690000|2021-12-18 13:38:10|19073.27|18953.27|19068.65|18948.65|19073.27|18953.27|19068.65|18948.65|10
1639834700000|2021-12-18 13:38:20|19067.65|18947.65|19062.46|18942.46|19067.65|18947.65|19062.41|18942.41|10
1639834710000|2021-12-18 13:38:30|19062.18|18942.18|19063.18|18943.18|19063.18|18943.18|19061.47|18941.47|10
1639834720000|2021-12-18 13:38:40|19063.05|18943.05|19062.83|18942.83|19064.2|18944.2|19062.83|18942.83|10
1639834730000|2021-12-18 13:38:50|19061.78|18941.78|19063.89|18943.89|19063.89|18943.89|19061.71|18941.71|10
1639834740000|2021-12-18 13:39:00|19064.24|18944.24|19065.27|18945.27|19065.27|18945.27|19064.24|18944.24|9
1639834750000|2021-12-18 13:39:10|19064.59|18944.59|19068.09|18948.09|19068.09|18948.09|19064.08|18944.08|9
1639834760000|2021-12-18 13:39:20|19068.54|18948.54|19071.88|18951.88|19071.88|18951.88|19068.54|18948.54|10
1639834770000|2021-12-18 13:39:30|19072.13|18952.13|19069.81|18949.81|19072.13|18952.13|19069.81|18949.81|9
1639834780000|2021-12-18 13:39:40|19069.69|18949.69|19070.54|18950.54|19070.54|18950.54|19068.16|18948.16|10
1639834790000|2021-12-18 13:39:50|19070.33|18950.33|19074.1|18954.1|19074.1|18954.1|19070.33|18950.33|10
1639834800000|2021-12-18 13:40:00|19074.16|18954.16|19071.54|18951.54|19074.23|18954.23|19071.54|18951.54|10
1639834810000|2021-12-18 13:40:10|19071.04|18951.04|19071.93|18951.93|19072.58|18952.58|19070.59|18950.59|10
1639834820000|2021-12-18 13:40:20|19071.26|18951.26|19071.4|18951.4|19071.65|18951.65|19070.66|18950.66|9
1639834830000|2021-12-18 13:40:30|19071.78|18951.78|19074.83|18954.83|19075.02|18955.02|19071.78|18951.78|9
1639834840000|2021-12-18 13:40:40|19075.49|18955.49|19079.7|18959.7|19080.65|18960.65|19075.49|18955.49|10
1639834850000|2021-12-18 13:40:50|19080.32|18960.32|19080.55|18960.55|19082.11|18962.11|19080.32|18960.32|10
1639834860000|2021-12-18 13:41:00|19080.29|18960.29|19080.03|18960.03|19080.72|18960.72|19080.03|18960.03|10
1639834870000|2021-12-18 13:41:10|19080.08|18960.08|19079.82|18959.82|19080.52|18960.52|19079.82|18959.82|9
1639834880000|2021-12-18 13:41:20|19080.11|18960.11|19079.76|18959.76|19080.61|18960.61|19079.76|18959.76|10
1639834890000|2021-12-18 13:41:30|19079.7|18959.7|19081.79|18961.79|19081.79|18961.79|19079.7|18959.7|10
1639834900000|2021-12-18 13:41:40|19082.1|18962.1|19083.45|18963.45|19083.45|18963.45|19081.98|18961.98|10
1639834910000|2021-12-18 13:41:50|19083.35|18963.35|19081.44|18961.44|19084.36|18964.36|19081.44|18961.44|10
1639834920000|2021-12-18 13:42:00|19081.56|18961.56|19073.53|18953.53|19081.56|18961.56|19073.53|18953.53|10
1639834930000|2021-12-18 13:42:10|19073.6|18953.6|19069.92|18949.92|19073.6|18953.6|19069.92|18949.92|10
1639834940000|2021-12-18 13:42:20|19069.76|18949.76|19061.06|18941.06|19069.76|18949.76|19060.55|18940.55|10
1639834950000|2021-12-18 13:42:30|19060.68|18940.68|19058.13|18938.13|19060.68|18940.68|19058.13|18938.13|10
1639834960000|2021-12-18 13:42:40|19056.89|18936.89|19055.32|18935.32|19057.12|18937.12|19055.32|18935.32|10
1639834970000|2021-12-18 13:42:50|19055.54|18935.54|19055.06|18935.06|19055.56|18935.56|19054.69|18934.69|10
1639834980000|2021-12-18 13:43:00|19054.83|18934.83|19054.71|18934.71|19055.29|18935.29|19053.36|18933.36|9
1639834990000|2021-12-18 13:43:10|19055.37|18935.37|19051.66|18931.66|19055.37|18935.37|19051.66|18931.66|10
1639835000000|2021-12-18 13:43:20|19050.94|18930.94|19045.98|18925.98|19050.94|18930.94|19045.98|18925.98|10
1639835010000|2021-12-18 13:43:30|19046.41|18926.41|19048.5|18928.5|19048.5|18928.5|19045.92|18925.92|10
1639835020000|2021-12-18 13:43:40|19048.63|18928.63|19043.66|18923.66|19048.63|18928.63|19043.66|18923.66|10
1639835030000|2021-12-18 13:43:50|19042.96|18922.96|19039.06|18919.06|19042.96|18922.96|19039.06|18919.06|10
1639835040000|2021-12-18 13:44:00|19038.71|18918.71|19037.24|18917.24|19038.92|18918.92|19035.9|18915.9|10
1639835050000|2021-12-18 13:44:10|19037.39|18917.39|19037.12|18917.12|19037.91|18917.91|19037.12|18917.12|10
1639835060000|2021-12-18 13:44:20|19037.23|18917.23|19040.97|18920.97|19041.28|18921.28|19036.74|18916.74|10
1639835070000|2021-12-18 13:44:30|19040.84|18920.84|19042.33|18922.33|19042.47|18922.47|19040.84|18920.84|10
1639835080000|2021-12-18 13:44:40|19043.01|18923.01|19043.89|18923.89|19043.89|18923.89|19041.83|18921.83|9
1639835090000|2021-12-18 13:44:50|19043.9|18923.9|19031.2|18911.2|19044.88|18924.88|19031.2|18911.2|10
1639835100000|2021-12-18 13:45:00|19030.43|18910.43|19028.67|18908.67|19030.43|18910.43|19027.4|18907.4|10
1639835110000|2021-12-18 13:45:10|19028.59|18908.59|19030.44|18910.44|19030.95|18910.95|19028.59|18908.59|10
1639835120000|2021-12-18 13:45:20|19030.34|18910.34|19030.46|18910.46|19030.46|18910.46|19028.98|18908.98|9
1639835130000|2021-12-18 13:45:30|19029.89|18909.89|19032.59|18912.59|19033.57|18913.57|19029.89|18909.89|10
1639835140000|2021-12-18 13:45:40|19033.73|18913.73|19031.26|18911.26|19033.73|18913.73|19031.26|18911.26|9
1639835150000|2021-12-18 13:45:50|19030.91|18910.91|19029.13|18909.13|19030.91|18910.91|19029.13|18909.13|10
1639835160000|2021-12-18 13:46:00|19029.54|18909.54|19024.14|18904.14|19029.54|18909.54|19024.14|18904.14|10
1639835170000|2021-12-18 13:46:10|19024.46|18904.46|19023.36|18903.36|19024.46|18904.46|19022.97|18902.97|10
1639835180000|2021-12-18 13:46:20|19022.75|18902.75|19021.4|18901.4|19022.9|18902.9|19020.94|18900.94|10
1639835190000|2021-12-18 13:46:30|19021.71|18901.71|19025.47|18905.47|19025.47|18905.47|19021.71|18901.71|10
1639835200000|2021-12-18 13:46:40|19027.25|18907.25|19032.4|18912.4|19032.4|18912.4|19027.25|18907.25|10
1639835210000|2021-12-18 13:46:50|19032.68|18912.68|19033.68|18913.68|19033.68|18913.68|19032.45|18912.45|9
1639835220000|2021-12-18 13:47:00|19034.04|18914.04|19034.93|18914.93|19036.12|18916.12|19034.04|18914.04|10
1639835230000|2021-12-18 13:47:10|19034.57|18914.57|19033.65|18913.65|19034.83|18914.83|19033.65|18913.65|10
1639835240000|2021-12-18 13:47:20|19033.64|18913.64|19033.09|18913.09|19033.64|18913.64|19033.05|18913.05|10
1639835250000|2021-12-18 13:47:30|19033.07|18913.07|19031.48|18911.48|19033.16|18913.16|19031.22|18911.22|10
1639835260000|2021-12-18 13:47:40|19031.55|18911.55|19029.96|18909.96|19031.55|18911.55|19029.69|18909.69|10
1639835270000|2021-12-18 13:47:50|19029.74|18909.74|19037.3|18917.3|19037.3|18917.3|19029.73|18909.73|10
1639835280000|2021-12-18 13:48:00|19037.06|18917.06|19036.59|18916.59|19037.29|18917.29|19036.59|18916.59|10
1639835290000|2021-12-18 13:48:10|19036.25|18916.25|19037.71|18917.71|19037.71|18917.71|19036.21|18916.21|10
1639835300000|2021-12-18 13:48:20|19038.03|18918.03|19039.23|18919.23|19039.23|18919.23|19037.66|18917.66|10
1639835310000|2021-12-18 13:48:30|19039.43|18919.43|19041.4|18921.4|19041.59|18921.59|19039.43|18919.43|10
1639835320000|2021-12-18 13:48:40|19041.08|18921.08|19042.26|18922.26|19042.26|18922.26|19041.08|18921.08|10
1639835330000|2021-12-18 13:48:50|19043.18|18923.18|19037.24|18917.24|19043.18|18923.18|19037.24|18917.24|10
1639835340000|2021-12-18 13:49:00|19037.02|18917.02|19033.59|18913.59|19037.25|18917.25|19033.59|18913.59|10
1639835350000|2021-12-18 13:49:10|19032.52|18912.52|19029.67|18909.67|19032.61|18912.61|19029.4|18909.4|10
1639835360000|2021-12-18 13:49:20|19029.59|18909.59|19026.36|18906.36|19029.59|18909.59|19026.2|18906.2|10
1639835370000|2021-12-18 13:49:30|19025.95|18905.95|19025.65|18905.65|19026.06|18906.06|19025.1|18905.1|10
1639835380000|2021-12-18 13:49:40|19025.32|18905.32|19023.85|18903.85|19025.52|18905.52|19023.84|18903.84|10
1639835390000|2021-12-18 13:49:50|19023.69|18903.69|19021.97|18901.97|19023.7|18903.7|19021.92|18901.92|10
1639835400000|2021-12-18 13:50:00|19021.11|18901.11|19019.85|18899.85|19022.08|18902.08|19019.85|18899.85|10
1639835410000|2021-12-18 13:50:10|19019.02|18899.02|19016.95|18896.95|19019.26|18899.26|19016.66|18896.66|10
1639835420000|2021-12-18 13:50:20|19017.09|18897.09|19017.03|18897.03|19017.09|18897.09|19015.9|18895.9|10
1639835430000|2021-12-18 13:50:30|19017.16|18897.16|19015.54|18895.54|19017.41|18897.41|19015.54|18895.54|10
1639835440000|2021-12-18 13:50:40|19014.92|18894.92|19014.17|18894.17|19014.92|18894.92|19013.83|18893.83|10
1639835450000|2021-12-18 13:50:50|19013.93|18893.93|19018.66|18898.66|19018.66|18898.66|19013.93|18893.93|10
1639835460000|2021-12-18 13:51:00|19018.67|18898.67|19022.27|18902.27|19022.27|18902.27|19018.67|18898.67|10
1639835470000|2021-12-18 13:51:10|19022.36|18902.36|19023.88|18903.88|19024.63|18904.63|19022.36|18902.36|10
1639835480000|2021-12-18 13:51:20|19024.27|18904.27|19021.15|18901.15|19024.27|18904.27|19021|18901|10
1639835490000|2021-12-18 13:51:30|19020.11|18900.11|19019.15|18899.15|19020.24|18900.24|19018.31|18898.31|10
1639835500000|2021-12-18 13:51:40|19018.5|18898.5|19016.75|18896.75|19018.5|18898.5|19016.13|18896.13|10
1639835510000|2021-12-18 13:51:50|19016.87|18896.87|19013.26|18893.26|19016.87|18896.87|19013.16|18893.16|10
1639835520000|2021-12-18 13:52:00|19013.64|18893.64|19014.14|18894.14|19014.49|18894.49|19012.64|18892.64|10
1639835530000|2021-12-18 13:52:10|19014.05|18894.05|19017.87|18897.87|19017.87|18897.87|19014.05|18894.05|10
1639835540000|2021-12-18 13:52:20|19017.56|18897.56|19018.91|18898.91|19018.91|18898.91|19017.56|18897.56|9
1639835550000|2021-12-18 13:52:30|19019.29|18899.29|19017.95|18897.95|19019.6|18899.6|19017.68|18897.68|9
1639835560000|2021-12-18 13:52:40|19017.98|18897.98|19016.5|18896.5|19018.41|18898.41|19016.5|18896.5|9
1639835570000|2021-12-18 13:52:50|19016.55|18896.55|19013.82|18893.82|19016.55|18896.55|19013.5|18893.5|10
1639835580000|2021-12-18 13:53:00|19014.05|18894.05|19016.5|18896.5|19016.5|18896.5|19013.19|18893.19|10
1639835590000|2021-12-18 13:53:10|19017.06|18897.06|19018.49|18898.49|19018.49|18898.49|19016.45|18896.45|10
1639835600000|2021-12-18 13:53:20|19018.32|18898.32|19019.57|18899.57|19021.18|18901.18|19018.32|18898.32|10
1639835610000|2021-12-18 13:53:30|19019.48|18899.48|19016.83|18896.83|19019.48|18899.48|19016.83|18896.83|10
1639835620000|2021-12-18 13:53:40|19016.3|18896.3|19015.45|18895.45|19016.71|18896.71|19015.45|18895.45|10
1639835630000|2021-12-18 13:53:50|19015.62|18895.62|19014.39|18894.39|19016.25|18896.25|19014.11|18894.11|10
1639835640000|2021-12-18 13:54:00|19014.47|18894.47|19014.08|18894.08|19014.5|18894.5|19013.83|18893.83|10
1639835650000|2021-12-18 13:54:10|19013.92|18893.92|19015.19|18895.19|19015.19|18895.19|19013.39|18893.39|10
1639835660000|2021-12-18 13:54:20|19015.54|18895.54|19018.95|18898.95|19018.95|18898.95|19015.54|18895.54|9
1639835670000|2021-12-18 13:54:30|19019.71|18899.71|19019.59|18899.59|19019.93|18899.93|19018.97|18898.97|10
1639835680000|2021-12-18 13:54:40|19019.4|18899.4|19018.76|18898.76|19019.82|18899.82|19018.76|18898.76|10
1639835690000|2021-12-18 13:54:50|19018.87|18898.87|19017.18|18897.18|19018.87|18898.87|19017.04|18897.04|10
1639835700000|2021-12-18 13:55:00|19016.88|18896.88|19020.25|18900.25|19020.59|18900.59|19016.88|18896.88|10
1639835710000|2021-12-18 13:55:10|19019.64|18899.64|19017.66|18897.66|19019.64|18899.64|19016.94|18896.94|10
1639835720000|2021-12-18 13:55:20|19017.88|18897.88|19021.34|18901.34|19021.34|18901.34|19017.88|18897.88|9
1639835730000|2021-12-18 13:55:30|19020.89|18900.89|19021.15|18901.15|19021.62|18901.62|19020.76|18900.76|10
1639835740000|2021-12-18 13:55:40|19021.03|18901.03|19020.74|18900.74|19021.03|18901.03|19020.26|18900.26|10
1639835750000|2021-12-18 13:55:50|19019.52|18899.52|19018|18898|19019.92|18899.92|19018|18898|9
1639835760000|2021-12-18 13:56:00|19017.76|18897.76|19015.08|18895.08|19017.76|18897.76|19015.03|18895.03|10
1639835770000|2021-12-18 13:56:10|19015.1|18895.1|19013.8|18893.8|19015.1|18895.1|19013.8|18893.8|10
1639835780000|2021-12-18 13:56:20|19013.83|18893.83|19011.84|18891.84|19013.83|18893.83|19011.64|18891.64|10
1639835790000|2021-12-18 13:56:30|19011.6|18891.6|19009.65|18889.65|19012.13|18892.13|19009.65|18889.65|10
1639835800000|2021-12-18 13:56:40|19009.58|18889.58|19007.54|18887.54|19009.73|18889.73|19007.54|18887.54|10
1639835810000|2021-12-18 13:56:50|19006.65|18886.65|19000.62|18880.62|19006.65|18886.65|19000.62|18880.62|10
1639835820000|2021-12-18 13:57:00|19000.53|18880.53|19001.82|18881.82|19001.82|18881.82|18999.26|18879.26|10
1639835830000|2021-12-18 13:57:10|19001.99|18881.99|19002.02|18882.02|19002.72|18882.72|19001.86|18881.86|10
1639835840000|2021-12-18 13:57:20|19002.51|18882.51|19002.15|18882.15|19003.63|18883.63|19002.01|18882.01|10
1639835850000|2021-12-18 13:57:30|19002.07|18882.07|19001.39|18881.39|19003.08|18883.08|19001.39|18881.39|10
1639835860000|2021-12-18 13:57:40|19001.63|18881.63|18999.57|18879.57|19001.63|18881.63|18999.57|18879.57|10
1639835870000|2021-12-18 13:57:50|18999.41|18879.41|18998.44|18878.44|19000.55|18880.55|18997.16|18877.16|10
1639835880000|2021-12-18 13:58:00|18998.41|18878.41|18995.54|18875.54|18998.44|18878.44|18995.54|18875.54|9
1639835890000|2021-12-18 13:58:10|18995.19|18875.19|18988.93|18868.93|18995.19|18875.19|18988.93|18868.93|10
1639835900000|2021-12-18 13:58:20|18988.91|18868.91|18983.9|18863.9|18988.91|18868.91|18983.82|18863.82|10
1639835910000|2021-12-18 13:58:30|18982.96|18862.96|18979.02|18859.02|18982.96|18862.96|18979.02|18859.02|10
1639835920000|2021-12-18 13:58:40|18978.25|18858.25|18976.04|18856.04|18979.01|18859.01|18976.04|18856.04|10
1639835930000|2021-12-18 13:58:50|18975.72|18855.72|18967.01|18847.01|18975.72|18855.72|18967.01|18847.01|10
1639835940000|2021-12-18 13:59:00|18968.21|18848.21|18975.61|18855.61|18975.61|18855.61|18967.26|18847.26|10
1639835950000|2021-12-18 13:59:10|18972.59|18852.59|18969.79|18849.79|18973.82|18853.82|18969.79|18849.79|10
1639835960000|2021-12-18 13:59:20|18966.37|18846.37|18944.3|18824.3|18966.37|18846.37|18942.4|18822.4|10
1639835970000|2021-12-18 13:59:30|18944.9|18824.9|18950.22|18830.22|18950.22|18830.22|18944.9|18824.9|10
1639835980000|2021-12-18 13:59:40|18950.07|18830.07|18948.7|18828.7|18952.13|18832.13|18948.54|18828.54|10
1639835990000|2021-12-18 13:59:50|18946.85|18826.85|18946.77|18826.77|18947.6|18827.6|18944.87|18824.87|10
1639836000000|2021-12-18 14:00:00|18946.54|18826.54|18945.17|18825.17|18946.54|18826.54|18945.17|18825.17|10
1639836010000|2021-12-18 14:00:10|18946.94|18826.94|18946.24|18826.24|18946.97|18826.97|18944.43|18824.43|10
1639836020000|2021-12-18 14:00:20|18947.52|18827.52|18948.96|18828.96|18948.96|18828.96|18946.9|18826.9|10
1639836030000|2021-12-18 14:00:30|18949.14|18829.14|18947.96|18827.96|18949.14|18829.14|18947.75|18827.75|10
1639836040000|2021-12-18 14:00:40|18947.29|18827.29|18945.03|18825.03|18947.29|18827.29|18944.65|18824.65|10
1639836050000|2021-12-18 14:00:50|18945.89|18825.89|18952.69|18832.69|18952.69|18832.69|18945.89|18825.89|10
1639836060000|2021-12-18 14:01:00|18953.23|18833.23|18954.99|18834.99|18954.99|18834.99|18952.88|18832.88|10
1639836070000|2021-12-18 14:01:10|18955.88|18835.88|18954.81|18834.81|18956.12|18836.12|18954.81|18834.81|10
1639836080000|2021-12-18 14:01:20|18954.82|18834.82|18957.25|18837.25|18957.25|18837.25|18954.4|18834.4|10
1639836090000|2021-12-18 14:01:30|18957.08|18837.08|18963.89|18843.89|18963.89|18843.89|18957.08|18837.08|10
1639836100000|2021-12-18 14:01:40|18964.52|18844.52|18969.82|18849.82|18969.82|18849.82|18964.52|18844.52|10
1639836110000|2021-12-18 14:01:50|18969.87|18849.87|18972.94|18852.94|18972.94|18852.94|18969.61|18849.61|9
1639836120000|2021-12-18 14:02:00|18974.36|18854.36|18975.43|18855.43|18975.43|18855.43|18973.64|18853.64|10
1639836130000|2021-12-18 14:02:10|18975.92|18855.92|18978.71|18858.71|18979.02|18859.02|18975.92|18855.92|10
1639836140000|2021-12-18 14:02:20|18978.9|18858.9|18982.12|18862.12|18982.32|18862.32|18978.9|18858.9|10
1639836150000|2021-12-18 14:02:30|18981.52|18861.52|18983.02|18863.02|18983.02|18863.02|18981.47|18861.47|10
1639836160000|2021-12-18 14:02:40|18983.28|18863.28|18982.49|18862.49|18983.48|18863.48|18982.48|18862.48|10
1639836170000|2021-12-18 14:02:50|18982.02|18862.02|18981.67|18861.67|18982.34|18862.34|18981.27|18861.27|10
1639836180000|2021-12-18 14:03:00|18981.26|18861.26|18980.34|18860.34|18981.93|18861.93|18980.34|18860.34|10
1639836190000|2021-12-18 14:03:10|18980.15|18860.15|18979.48|18859.48|18980.15|18860.15|18978.8|18858.8|10
1639836200000|2021-12-18 14:03:20|18978.77|18858.77|18978.97|18858.97|18978.97|18858.97|18977.98|18857.98|10
1639836210000|2021-12-18 14:03:30|18979.14|18859.14|18978.54|18858.54|18979.35|18859.35|18978.2|18858.2|10
1639836220000|2021-12-18 14:03:40|18978.25|18858.25|18978.53|18858.53|18978.53|18858.53|18977.94|18857.94|10
1639836230000|2021-12-18 14:03:50|18978.97|18858.97|18979.97|18859.97|18979.97|18859.97|18978.46|18858.46|10
1639836240000|2021-12-18 14:04:00|18980.17|18860.17|18981.51|18861.51|18981.51|18861.51|18980.17|18860.17|9
1639836250000|2021-12-18 14:04:10|18981.58|18861.58|18982.36|18862.36|18982.36|18862.36|18981.37|18861.37|10
1639836260000|2021-12-18 14:04:20|18982.44|18862.44|18986.87|18866.87|18986.87|18866.87|18982.44|18862.44|10
1639836270000|2021-12-18 14:04:30|18986.59|18866.59|18989.07|18869.07|18989.24|18869.24|18986.59|18866.59|10
1639836280000|2021-12-18 14:04:40|18988.84|18868.84|18990.96|18870.96|18990.96|18870.96|18987.46|18867.46|9
1639836290000|2021-12-18 14:04:50|18991.91|18871.91|18991.48|18871.48|18992.11|18872.11|18991.05|18871.05|7
1639836300000|2021-12-18 14:05:00|18991.6|18871.6|18992.85|18872.85|18992.93|18872.93|18991.6|18871.6|9
1639836310000|2021-12-18 14:05:10|18992.59|18872.59|18996.84|18876.84|18996.85|18876.85|18992.59|18872.59|10
1639836320000|2021-12-18 14:05:20|18997.78|18877.78|19001.13|18881.13|19001.13|18881.13|18997.49|18877.49|10
1639836330000|2021-12-18 14:05:30|19001.28|18881.28|19005.5|18885.5|19005.5|18885.5|19001.28|18881.28|10
1639836340000|2021-12-18 14:05:40|19005.74|18885.74|19010.39|18890.39|19010.39|18890.39|19005.74|18885.74|10
1639836350000|2021-12-18 14:05:50|19010.42|18890.42|19013.82|18893.82|19013.82|18893.82|19010.42|18890.42|10
1639836360000|2021-12-18 14:06:00|19012.76|18892.76|19013.7|18893.7|19013.92|18893.92|19012.76|18892.76|10
1639836370000|2021-12-18 14:06:10|19012.95|18892.95|19014.48|18894.48|19014.48|18894.48|19012.81|18892.81|10
1639836380000|2021-12-18 14:06:20|19014.76|18894.76|19015.47|18895.47|19015.53|18895.53|19014.76|18894.76|9
1639836390000|2021-12-18 14:06:30|19015.84|18895.84|19018.74|18898.74|19018.95|18898.95|19015.84|18895.84|9
1639836400000|2021-12-18 14:06:40|19018.94|18898.94|19013.05|18893.05|19018.94|18898.94|19013.05|18893.05|10
1639836410000|2021-12-18 14:06:50|19012.22|18892.22|19009.47|18889.47|19012.22|18892.22|19009.47|18889.47|10
1639836420000|2021-12-18 14:07:00|19009.5|18889.5|19007.44|18887.44|19009.5|18889.5|19007.44|18887.44|10
1639836430000|2021-12-18 14:07:10|19007.36|18887.36|19004.2|18884.2|19007.36|18887.36|19004.2|18884.2|10
1639836440000|2021-12-18 14:07:20|19004.65|18884.65|19005.53|18885.53|19005.53|18885.53|19004.53|18884.53|9
1639836450000|2021-12-18 14:07:30|19005.96|18885.96|19007.18|18887.18|19007.18|18887.18|19005.91|18885.91|10
1639836460000|2021-12-18 14:07:40|19007.38|18887.38|19008.2|18888.2|19008.58|18888.58|19007.38|18887.38|10
1639836470000|2021-12-18 14:07:50|19008.13|18888.13|19007.19|18887.19|19008.62|18888.62|19007.19|18887.19|10
1639836480000|2021-12-18 14:08:00|19006.13|18886.13|19006.49|18886.49|19007|18887|19006.13|18886.13|10
1639836490000|2021-12-18 14:08:10|19006.47|18886.47|19007.38|18887.38|19007.78|18887.78|19006.47|18886.47|10
1639836500000|2021-12-18 14:08:20|19006.92|18886.92|19003.73|18883.73|19007.6|18887.6|19003.73|18883.73|10
1639836510000|2021-12-18 14:08:30|19004.09|18884.09|18998.96|18878.96|19004.09|18884.09|18998.96|18878.96|10
1639836520000|2021-12-18 14:08:40|18998.43|18878.43|18992.55|18872.55|18998.43|18878.43|18992.55|18872.55|10
1639836530000|2021-12-18 14:08:50|18989.95|18869.95|18983.41|18863.41|18989.95|18869.95|18983.41|18863.41|9
1639836540000|2021-12-18 14:09:00|18982.39|18862.39|18980.06|18860.06|18982.39|18862.39|18980.06|18860.06|10
1639836550000|2021-12-18 14:09:10|18979.66|18859.66|18978.59|18858.59|18979.66|18859.66|18978.47|18858.47|10
1639836560000|2021-12-18 14:09:20|18979.23|18859.23|18979.48|18859.48|18979.89|18859.89|18978.68|18858.68|10
1639836570000|2021-12-18 14:09:30|18979.32|18859.32|18981.47|18861.47|18981.47|18861.47|18979.06|18859.06|10
1639836580000|2021-12-18 14:09:40|18981.27|18861.27|18988.88|18868.88|18988.88|18868.88|18981.27|18861.27|10
1639836590000|2021-12-18 14:09:50|18989.85|18869.85|18990.19|18870.19|18991.05|18871.05|18989.85|18869.85|10
1639836600000|2021-12-18 14:10:00|18989.99|18869.99|18990.91|18870.91|18990.91|18870.91|18989.61|18869.61|9
1639836610000|2021-12-18 14:10:10|18993.4|18873.4|18996.76|18876.76|18996.83|18876.83|18993.4|18873.4|10
1639836620000|2021-12-18 14:10:20|18996.45|18876.45|18995.98|18875.98|18996.67|18876.67|18995.4|18875.4|10
1639836630000|2021-12-18 14:10:30|18995.76|18875.76|18996.25|18876.25|18996.25|18876.25|18995.58|18875.58|9
1639836640000|2021-12-18 14:10:40|18996.6|18876.6|18999.06|18879.06|18999.91|18879.91|18996.6|18876.6|10
1639836650000|2021-12-18 14:10:50|18999.22|18879.22|18998.09|18878.09|18999.22|18879.22|18998.09|18878.09|10
1639836660000|2021-12-18 14:11:00|18998.53|18878.53|19000.62|18880.62|19000.62|18880.62|18998.53|18878.53|9
1639836670000|2021-12-18 14:11:10|19000.1|18880.1|19000.94|18880.94|19000.94|18880.94|18999.81|18879.81|9
1639836680000|2021-12-18 14:11:20|18999.94|18879.94|19000.31|18880.31|19000.31|18880.31|18999.62|18879.62|9
1639836690000|2021-12-18 14:11:30|19000.42|18880.42|18999.96|18879.96|19000.42|18880.42|18998.51|18878.51|9
1639836700000|2021-12-18 14:11:40|19000.32|18880.32|18999.6|18879.6|19000.93|18880.93|18999.6|18879.6|10
1639836710000|2021-12-18 14:11:50|18999.42|18879.42|19001.91|18881.91|19001.91|18881.91|18999.42|18879.42|10
1639836720000|2021-12-18 14:12:00|19002.23|18882.23|19003.35|18883.35|19003.98|18883.98|19002.23|18882.23|10
1639836730000|2021-12-18 14:12:10|19003.7|18883.7|19005.5|18885.5|19005.5|18885.5|19003.7|18883.7|10
1639836740000|2021-12-18 14:12:20|19005.46|18885.46|19006.18|18886.18|19006.22|18886.22|19005.46|18885.46|8
1639836750000|2021-12-18 14:12:30|19006.32|18886.32|19006.57|18886.57|19007.81|18887.81|19005.96|18885.96|10
1639836760000|2021-12-18 14:12:40|19006.93|18886.93|19006.08|18886.08|19007.35|18887.35|19005.74|18885.74|10
1639836770000|2021-12-18 14:12:50|19006.32|18886.32|19006.68|18886.68|19006.92|18886.92|19006.32|18886.32|10
1639836780000|2021-12-18 14:13:00|19006.7|18886.7|19002.88|18882.88|19006.7|18886.7|19002.88|18882.88|10
1639836790000|2021-12-18 14:13:10|19003.23|18883.23|19005.4|18885.4|19005.4|18885.4|19002.73|18882.73|10
1639836800000|2021-12-18 14:13:20|19006.17|18886.17|19008.55|18888.55|19009.46|18889.46|19006.12|18886.12|10
1639836810000|2021-12-18 14:13:30|19008.51|18888.51|19009.5|18889.5|19009.5|18889.5|19008.26|18888.26|10
1639836820000|2021-12-18 14:13:40|19009.61|18889.61|19008.4|18888.4|19009.61|18889.61|19008.4|18888.4|9
1639836830000|2021-12-18 14:13:50|19008.04|18888.04|19009.42|18889.42|19009.46|18889.46|19008.04|18888.04|9
1639836840000|2021-12-18 14:14:00|19010.12|18890.12|19014.86|18894.86|19014.86|18894.86|19010.12|18890.12|10
1639836850000|2021-12-18 14:14:10|19014.2|18894.2|19016.97|18896.97|19016.97|18896.97|19014.2|18894.2|9
1639836860000|2021-12-18 14:14:20|19016.63|18896.63|19017.81|18897.81|19018.03|18898.03|19016.63|18896.63|10
1639836870000|2021-12-18 14:14:30|19017.04|18897.04|19018.61|18898.61|19019.22|18899.22|19017.04|18897.04|10
1639836880000|2021-12-18 14:14:40|19019.58|18899.58|19019.55|18899.55|19020.44|18900.44|19018.89|18898.89|10
1639836890000|2021-12-18 14:14:50|19019.81|18899.81|19022.27|18902.27|19022.46|18902.46|19019.59|18899.59|10
1639836900000|2021-12-18 14:15:00|19022.26|18902.26|19026.8|18906.8|19027.13|18907.13|19022.19|18902.19|10
1639836910000|2021-12-18 14:15:10|19027.62|18907.62|19025.66|18905.66|19028.39|18908.39|19025.66|18905.66|9
1639836920000|2021-12-18 14:15:20|19025.95|18905.95|19026.25|18906.25|19026.58|18906.58|19025.95|18905.95|9
1639836930000|2021-12-18 14:15:30|19026.23|18906.23|19027.68|18907.68|19027.68|18907.68|19025.86|18905.86|10
1639836940000|2021-12-18 14:15:40|19027.85|18907.85|19029.08|18909.08|19029.08|18909.08|19027.23|18907.23|10
1639836950000|2021-12-18 14:15:50|19029.32|18909.32|19028.59|18908.59|19030.53|18910.53|19028.31|18908.31|10
1639836960000|2021-12-18 14:16:00|19028.72|18908.72|19030.41|18910.41|19030.49|18910.49|19028.72|18908.72|10
1639836970000|2021-12-18 14:16:10|19031.35|18911.35|19030.74|18910.74|19031.86|18911.86|19030.61|18910.61|10
1639836980000|2021-12-18 14:16:20|19030.53|18910.53|19031.94|18911.94|19031.94|18911.94|19030.43|18910.43|7
1639836990000|2021-12-18 14:16:30|19031.68|18911.68|19031.54|18911.54|19032|18912|19030.98|18910.98|10
1639837000000|2021-12-18 14:16:40|19031.48|18911.48|19030.08|18910.08|19031.64|18911.64|19028.98|18908.98|9
1639837010000|2021-12-18 14:16:50|19030.42|18910.42|19029.73|18909.73|19031.16|18911.16|19029.73|18909.73|9
1639837020000|2021-12-18 14:17:00|19029.93|18909.93|19030.73|18910.73|19030.73|18910.73|19028.84|18908.84|10
1639837030000|2021-12-18 14:17:10|19031.39|18911.39|19034.07|18914.07|19034.07|18914.07|19031.39|18911.39|9
1639837040000|2021-12-18 14:17:20|19033.91|18913.91|19037.2|18917.2|19037.2|18917.2|19033.91|18913.91|10
1639837050000|2021-12-18 14:17:30|19038.79|18918.79|19043.29|18923.29|19043.29|18923.29|19038.79|18918.79|10
1639837060000|2021-12-18 14:17:40|19043.66|18923.66|19046.63|18926.63|19046.63|18926.63|19043.66|18923.66|10
1639837070000|2021-12-18 14:17:50|19046.85|18926.85|19046.51|18926.51|19047.28|18927.28|19046.47|18926.47|10
1639837080000|2021-12-18 14:18:00|19046.76|18926.76|19047.98|18927.98|19048.24|18928.24|19046.44|18926.44|9
1639837090000|2021-12-18 14:18:10|19048.04|18928.04|19050.61|18930.61|19050.61|18930.61|19047.89|18927.89|10
1639837100000|2021-12-18 14:18:20|19050.83|18930.83|19057.51|18937.51|19057.51|18937.51|19050.83|18930.83|10
1639837110000|2021-12-18 14:18:30|19057.08|18937.08|19064.88|18944.88|19064.88|18944.88|19057.08|18937.08|10
1639837120000|2021-12-18 14:18:40|19067.35|18947.35|19073.75|18953.75|19073.75|18953.75|19067.35|18947.35|10
1639837130000|2021-12-18 14:18:50|19073.95|18953.95|19072.82|18952.82|19076.48|18956.48|19072.82|18952.82|10
1639837140000|2021-12-18 14:19:00|19072.05|18952.05|19067.04|18947.04|19072.05|18952.05|19067.04|18947.04|10
1639837150000|2021-12-18 14:19:10|19067.18|18947.18|19068.14|18948.14|19068.49|18948.49|19067.17|18947.17|9
1639837160000|2021-12-18 14:19:20|19068.26|18948.26|19069.41|18949.41|19069.41|18949.41|19067.27|18947.27|10
1639837170000|2021-12-18 14:19:30|19069.3|18949.3|19070.54|18950.54|19070.54|18950.54|19069.05|18949.05|10
1639837180000|2021-12-18 14:19:40|19070.28|18950.28|19071.36|18951.36|19072.29|18952.29|19070.28|18950.28|10
1639837190000|2021-12-18 14:19:50|19071.9|18951.9|19071.42|18951.42|19072.54|18952.54|19071.25|18951.25|10
1639837200000|2021-12-18 14:20:00|19070.37|18950.37|19069.47|18949.47|19070.37|18950.37|19068.01|18948.01|10
1639837210000|2021-12-18 14:20:10|19070.09|18950.09|19070.47|18950.47|19070.47|18950.47|19068.03|18948.03|10
1639837220000|2021-12-18 14:20:20|19070.67|18950.67|19078.81|18958.81|19078.81|18958.81|19070.67|18950.67|10
1639837230000|2021-12-18 14:20:30|19079.16|18959.16|19096.68|18976.68|19096.68|18976.68|19079.16|18959.16|10
1639837240000|2021-12-18 14:20:40|19096.47|18976.47|19095.15|18975.15|19096.83|18976.83|19095.15|18975.15|10
1639837250000|2021-12-18 14:20:50|19095.38|18975.38|19095.94|18975.94|19096.67|18976.67|19094.46|18974.46|10
1639837260000|2021-12-18 14:21:00|19095.71|18975.71|19093.68|18973.68|19095.71|18975.71|19093.68|18973.68|10
1639837270000|2021-12-18 14:21:10|19093.25|18973.25|19092.43|18972.43|19094.34|18974.34|19092.43|18972.43|10
1639837280000|2021-12-18 14:21:20|19092.36|18972.36|19089.25|18969.25|19092.84|18972.84|19089.25|18969.25|10
1639837290000|2021-12-18 14:21:30|19089.44|18969.44|19083.45|18963.45|19089.44|18969.44|19083.45|18963.45|10
1639837300000|2021-12-18 14:21:40|19083.38|18963.38|19080.76|18960.76|19083.38|18963.38|19080.76|18960.76|10
1639837310000|2021-12-18 14:21:50|19080.91|18960.91|19080.18|18960.18|19081.06|18961.06|19080|18960|10
1639837320000|2021-12-18 14:22:00|19080.46|18960.46|19081.08|18961.08|19081.65|18961.65|19080.03|18960.03|10
1639837330000|2021-12-18 14:22:10|19081.88|18961.88|19082.02|18962.02|19082.02|18962.02|19081.48|18961.48|10
1639837340000|2021-12-18 14:22:20|19082.55|18962.55|19082.34|18962.34|19083.18|18963.18|19082.27|18962.27|9
1639837350000|2021-12-18 14:22:30|19082.28|18962.28|19080.91|18960.91|19082.28|18962.28|19080.91|18960.91|10
1639837360000|2021-12-18 14:22:40|19079.96|18959.96|19076.86|18956.86|19079.96|18959.96|19076.86|18956.86|10
1639837370000|2021-12-18 14:22:50|19076.76|18956.76|19073.36|18953.36|19076.84|18956.84|19073.36|18953.36|10
1639837380000|2021-12-18 14:23:00|19071.94|18951.94|19067.87|18947.87|19071.94|18951.94|19067.87|18947.87|10
1639837390000|2021-12-18 14:23:10|19067.19|18947.19|19064.26|18944.26|19067.19|18947.19|19063.54|18943.54|10
1639837400000|2021-12-18 14:23:20|19064.87|18944.87|19065.65|18945.65|19065.65|18945.65|19063.77|18943.77|10
1639837410000|2021-12-18 14:23:30|19066.87|18946.87|19072.5|18952.5|19072.5|18952.5|19066.86|18946.86|10
1639837420000|2021-12-18 14:23:40|19073.49|18953.49|19072.39|18952.39|19074.92|18954.92|19072.39|18952.39|10
1639837430000|2021-12-18 14:23:50|19072.22|18952.22|19072.21|18952.21|19072.86|18952.86|19071.76|18951.76|10
1639837440000|2021-12-18 14:24:00|19072|18952|19071.04|18951.04|19072|18952|19070.28|18950.28|9
1639837450000|2021-12-18 14:24:10|19071.01|18951.01|19066.82|18946.82|19071.01|18951.01|19066.82|18946.82|10
1639837460000|2021-12-18 14:24:20|19066.44|18946.44|19064.1|18944.1|19066.44|18946.44|19064.1|18944.1|10
1639837470000|2021-12-18 14:24:30|19063.53|18943.53|19061.34|18941.34|19063.53|18943.53|19061.32|18941.32|10
1639837480000|2021-12-18 14:24:40|19061.52|18941.52|19059.42|18939.42|19061.52|18941.52|19059.06|18939.06|9
1639837490000|2021-12-18 14:24:50|19059.72|18939.72|19054.32|18934.32|19060.42|18940.42|19054.32|18934.32|10
1639837500000|2021-12-18 14:25:00|19053.13|18933.13|19047.84|18927.84|19053.25|18933.25|19047.84|18927.84|10
1639837510000|2021-12-18 14:25:10|19047.88|18927.88|19046.44|18926.44|19048.35|18928.35|19046.44|18926.44|10
1639837520000|2021-12-18 14:25:20|19046.77|18926.77|19048.51|18928.51|19048.51|18928.51|19046.67|18926.67|10
1639837530000|2021-12-18 14:25:30|19048.91|18928.91|19051.47|18931.47|19051.47|18931.47|19048.91|18928.91|10
1639837540000|2021-12-18 14:25:40|19053.16|18933.16|19054.54|18934.54|19054.71|18934.71|19053.16|18933.16|10
1639837550000|2021-12-18 14:25:50|19054.83|18934.83|19055.83|18935.83|19056.45|18936.45|19054.83|18934.83|10
1639837560000|2021-12-18 14:26:00|19055.94|18935.94|19057.41|18937.41|19057.41|18937.41|19055.14|18935.14|10
1639837570000|2021-12-18 14:26:10|19057.48|18937.48|19053.87|18933.87|19057.57|18937.57|19053.87|18933.87|9
1639837580000|2021-12-18 14:26:20|19054.1|18934.1|19054.26|18934.26|19054.76|18934.76|19054.1|18934.1|10
1639837590000|2021-12-18 14:26:30|19054.5|18934.5|19056.5|18936.5|19056.57|18936.57|19054.11|18934.11|10
1639837600000|2021-12-18 14:26:40|19056.95|18936.95|19055.76|18935.76|19056.95|18936.95|19055.42|18935.42|10
1639837610000|2021-12-18 14:26:50|19055.91|18935.91|19054.29|18934.29|19055.93|18935.93|19054.11|18934.11|10
1639837620000|2021-12-18 14:27:00|19054.34|18934.34|19053.97|18933.97|19054.6|18934.6|19053.97|18933.97|10
1639837630000|2021-12-18 14:27:10|19053.79|18933.79|19053.37|18933.37|19053.99|18933.99|19053.37|18933.37|10
1639837640000|2021-12-18 14:27:20|19053.24|18933.24|19053.79|18933.79|19054.31|18934.31|19053.2|18933.2|10
1639837650000|2021-12-18 14:27:30|19053.55|18933.55|19052.25|18932.25|19053.65|18933.65|19052.25|18932.25|10
1639837660000|2021-12-18 14:27:40|19052.22|18932.22|19046.09|18926.09|19052.22|18932.22|19046.09|18926.09|10
1639837670000|2021-12-18 14:27:50|19045.12|18925.12|19044.72|18924.72|19045.82|18925.82|19044.34|18924.34|10
1639837680000|2021-12-18 14:28:00|19045.01|18925.01|19043.01|18923.01|19045.01|18925.01|19043.01|18923.01|9
1639837690000|2021-12-18 14:28:10|19043.18|18923.18|19042.55|18922.55|19043.18|18923.18|19042.46|18922.46|9
1639837700000|2021-12-18 14:28:20|19042.48|18922.48|19044.93|18924.93|19044.93|18924.93|19042.48|18922.48|9
1639837710000|2021-12-18 14:28:30|19044.75|18924.75|19045.32|18925.32|19046.38|18926.38|19044.69|18924.69|10
1639837720000|2021-12-18 14:28:40|19045.34|18925.34|19046.12|18926.12|19046.12|18926.12|19044.8|18924.8|10
1639837730000|2021-12-18 14:28:50|19046.81|18926.81|19047.47|18927.47|19047.5|18927.5|19046.55|18926.55|10
1639837740000|2021-12-18 14:29:00|19047.42|18927.42|19048.7|18928.7|19048.7|18928.7|19047.09|18927.09|10
1639837750000|2021-12-18 14:29:10|19049.54|18929.54|19046.96|18926.96|19049.54|18929.54|19046.83|18926.83|10
1639837760000|2021-12-18 14:29:20|19047.6|18927.6|19047.42|18927.42|19047.75|18927.75|19047.18|18927.18|10
1639837770000|2021-12-18 14:29:30|19047.39|18927.39|19045.72|18925.72|19047.39|18927.39|19045.47|18925.47|10
1639837780000|2021-12-18 14:29:40|19045.27|18925.27|19044.32|18924.32|19045.32|18925.32|19044.32|18924.32|9
1639837790000|2021-12-18 14:29:50|19044.41|18924.41|19044.14|18924.14|19044.41|18924.41|19043.09|18923.09|10
1639837800000|2021-12-18 14:30:00|19043.95|18923.95|19044.86|18924.86|19044.86|18924.86|19043.95|18923.95|10
1639837810000|2021-12-18 14:30:10|19044.73|18924.73|19047.03|18927.03|19047.03|18927.03|19044.73|18924.73|9
1639837820000|2021-12-18 14:30:20|19047.84|18927.84|19058.51|18938.51|19058.51|18938.51|19047.84|18927.84|10
1639837830000|2021-12-18 14:30:30|19058.58|18938.58|19057.54|18937.54|19059.04|18939.04|19057.54|18937.54|10
1639837840000|2021-12-18 14:30:40|19057.4|18937.4|19057.32|18937.32|19057.48|18937.48|19056.67|18936.67|10
1639837850000|2021-12-18 14:30:50|19057.24|18937.24|19055.21|18935.21|19057.24|18937.24|19054.71|18934.71|10
1639837860000|2021-12-18 14:31:00|19055.11|18935.11|19055.98|18935.98|19056.62|18936.62|19055.11|18935.11|9
1639837870000|2021-12-18 14:31:10|19055.68|18935.68|19054.52|18934.52|19056.25|18936.25|19054.23|18934.23|10
1639837880000|2021-12-18 14:31:20|19053.96|18933.96|19053.18|18933.18|19055.01|18935.01|19053.18|18933.18|10
1639837890000|2021-12-18 14:31:30|19052.75|18932.75|19044.8|18924.8|19052.75|18932.75|19044.8|18924.8|10
1639837900000|2021-12-18 14:31:40|19043.54|18923.54|19038.53|18918.53|19043.54|18923.54|19038.52|18918.52|10
1639837910000|2021-12-18 14:31:50|19039.17|18919.17|19038.53|18918.53|19039.56|18919.56|19038.53|18918.53|9
1639837920000|2021-12-18 14:32:00|19038.14|18918.14|19038.91|18918.91|19038.91|18918.91|19038.01|18918.01|9
1639837930000|2021-12-18 14:32:10|19039.04|18919.04|19039.69|18919.69|19040.67|18920.67|19039.04|18919.04|10
1639837940000|2021-12-18 14:32:20|19040.15|18920.15|19037.28|18917.28|19040.33|18920.33|19037.28|18917.28|10
1639837950000|2021-12-18 14:32:30|19037.1|18917.1|19040.25|18920.25|19040.34|18920.34|19036.83|18916.83|10
1639837960000|2021-12-18 14:32:40|19040.19|18920.19|19042.53|18922.53|19042.53|18922.53|19040.19|18920.19|9
1639837970000|2021-12-18 14:32:50|19042.21|18922.21|19043.45|18923.45|19043.67|18923.67|19041.1|18921.1|10
1639837980000|2021-12-18 14:33:00|19043.84|18923.84|19045.72|18925.72|19045.72|18925.72|19043.71|18923.71|10
1639837990000|2021-12-18 14:33:10|19046.25|18926.25|19047.99|18927.99|19047.99|18927.99|19046.25|18926.25|9
1639838000000|2021-12-18 14:33:20|19048.62|18928.62|19050.5|18930.5|19050.57|18930.57|19048.61|18928.61|10
1639838010000|2021-12-18 14:33:30|19050.79|18930.79|19055.47|18935.47|19055.47|18935.47|19050.63|18930.63|10
1639838020000|2021-12-18 14:33:40|19055.32|18935.32|19057.1|18937.1|19057.3|18937.3|19055.32|18935.32|10
1639838030000|2021-12-18 14:33:50|19057.46|18937.46|19056.67|18936.67|19058.24|18938.24|19056.67|18936.67|10
1639838040000|2021-12-18 14:34:00|19055.59|18935.59|19053.04|18933.04|19055.59|18935.59|19053.04|18933.04|10
1639838050000|2021-12-18 14:34:10|19052.78|18932.78|19045.63|18925.63|19052.78|18932.78|19045.63|18925.63|10
1639838060000|2021-12-18 14:34:20|19044.13|18924.13|19041.44|18921.44|19044.13|18924.13|19041.44|18921.44|10
1639838070000|2021-12-18 14:34:30|19041.25|18921.25|19042.28|18922.28|19042.7|18922.7|19041.25|18921.25|10
1639838080000|2021-12-18 14:34:40|19042.19|18922.19|19037.8|18917.8|19042.3|18922.3|19037.8|18917.8|10
1639838090000|2021-12-18 14:34:50|19037.17|18917.17|19032.4|18912.4|19037.17|18917.17|19032.4|18912.4|10
1639838100000|2021-12-18 14:35:00|19032.37|18912.37|19030.13|18910.13|19032.37|18912.37|19030.07|18910.07|10
1639838110000|2021-12-18 14:35:10|19030.33|18910.33|19029.65|18909.65|19031.1|18911.1|19029.65|18909.65|10
1639838120000|2021-12-18 14:35:20|19029.42|18909.42|19030.92|18910.92|19030.92|18910.92|19028.94|18908.94|10
1639838130000|2021-12-18 14:35:30|19031.18|18911.18|19038.96|18918.96|19038.96|18918.96|19031.18|18911.18|10
1639838140000|2021-12-18 14:35:40|19039.32|18919.32|19040.38|18920.38|19041.5|18921.5|19039.32|18919.32|10
1639838150000|2021-12-18 14:35:50|19041.19|18921.19|19041.73|18921.73|19043.17|18923.17|19041.19|18921.19|10
1639838160000|2021-12-18 14:36:00|19042.25|18922.25|19043.15|18923.15|19043.15|18923.15|19041.85|18921.85|10
1639838170000|2021-12-18 14:36:10|19043.08|18923.08|19041.42|18921.42|19043.08|18923.08|19041.42|18921.42|10
1639838180000|2021-12-18 14:36:20|19041.97|18921.97|19041.46|18921.46|19042.2|18922.2|19041.4|18921.4|9
1639838190000|2021-12-18 14:36:30|19040.96|18920.96|19031.51|18911.51|19040.96|18920.96|19031.51|18911.51|10
1639838200000|2021-12-18 14:36:40|19030.39|18910.39|19032.49|18912.49|19032.49|18912.49|19029.44|18909.44|10
1639838210000|2021-12-18 14:36:50|19032.46|18912.46|19033.83|18913.83|19033.83|18913.83|19032.46|18912.46|10
1639838220000|2021-12-18 14:37:00|19034.47|18914.47|19035.31|18915.31|19035.31|18915.31|19033.8|18913.8|10
1639838230000|2021-12-18 14:37:10|19035.47|18915.47|19036.37|18916.37|19036.4|18916.4|19035.47|18915.47|9
1639838240000|2021-12-18 14:37:20|19036.38|18916.38|19037.68|18917.68|19037.68|18917.68|19036.38|18916.38|10
1639838250000|2021-12-18 14:37:30|19037.37|18917.37|19042.18|18922.18|19042.18|18922.18|19037.37|18917.37|10
1639838260000|2021-12-18 14:37:40|19042.89|18922.89|19046.65|18926.65|19046.7|18926.7|19042.89|18922.89|10
1639838270000|2021-12-18 14:37:50|19046.69|18926.69|19045.73|18925.73|19047.41|18927.41|19045.73|18925.73|10
1639838280000|2021-12-18 14:38:00|19045.59|18925.59|19043.27|18923.27|19045.89|18925.89|19043.27|18923.27|10
1639838290000|2021-12-18 14:38:10|19043.21|18923.21|19037.84|18917.84|19043.21|18923.21|19037.84|18917.84|10
1639838300000|2021-12-18 14:38:20|19037.56|18917.56|19037.07|18917.07|19038.75|18918.75|19037.07|18917.07|10
1639838310000|2021-12-18 14:38:30|19037.43|18917.43|19037.76|18917.76|19037.76|18917.76|19036.78|18916.78|10
1639838320000|2021-12-18 14:38:40|19037.75|18917.75|19038.65|18918.65|19039.08|18919.08|19037.75|18917.75|10
1639838330000|2021-12-18 14:38:50|19038.25|18918.25|19035.54|18915.54|19038.25|18918.25|19035.53|18915.53|10
1639838340000|2021-12-18 14:39:00|19035.63|18915.63|19036|18916|19036.27|18916.27|19034.9|18914.9|10
1639838350000|2021-12-18 14:39:10|19036.05|18916.05|19040.98|18920.98|19040.98|18920.98|19036.05|18916.05|10
1639838360000|2021-12-18 14:39:20|19041.1|18921.1|19044.87|18924.87|19044.87|18924.87|19040.91|18920.91|10
1639838370000|2021-12-18 14:39:30|19044.22|18924.22|19046.93|18926.93|19046.93|18926.93|19044.22|18924.22|10
1639838380000|2021-12-18 14:39:40|19046.65|18926.65|19046.86|18926.86|19046.86|18926.86|19045.7|18925.7|9
1639838390000|2021-12-18 14:39:50|19047.94|18927.94|19054.73|18934.73|19054.73|18934.73|19047.94|18927.94|10
1639838400000|2021-12-18 14:40:00|19055.73|18935.73|19055.87|18935.87|19056|18936|19054.88|18934.88|10
1639838410000|2021-12-18 14:40:10|19055.7|18935.7|19055.67|18935.67|19055.99|18935.99|19055.42|18935.42|10
1639838420000|2021-12-18 14:40:20|19055.44|18935.44|19057.89|18937.89|19058.19|18938.19|19055.15|18935.15|10
1639838430000|2021-12-18 14:40:30|19058.43|18938.43|19060.92|18940.92|19060.92|18940.92|19058.43|18938.43|10
1639838440000|2021-12-18 14:40:40|19061.05|18941.05|19061.63|18941.63|19062.14|18942.14|19060.55|18940.55|8
1639838450000|2021-12-18 14:40:50|19061.35|18941.35|19061.84|18941.84|19062.69|18942.69|19061.35|18941.35|9
1639838460000|2021-12-18 14:41:00|19061.89|18941.89|19058.75|18938.75|19061.92|18941.92|19058.75|18938.75|10
1639838470000|2021-12-18 14:41:10|19059.29|18939.29|19060.83|18940.83|19061.87|18941.87|19059.02|18939.02|10
1639838480000|2021-12-18 14:41:20|19061|18941|19064.84|18944.84|19064.84|18944.84|19061|18941|10
1639838490000|2021-12-18 14:41:30|19065.79|18945.79|19065.47|18945.47|19066.03|18946.03|19064.59|18944.59|9
1639838500000|2021-12-18 14:41:40|19065.48|18945.48|19069.79|18949.79|19069.79|18949.79|19065.48|18945.48|10
1639838510000|2021-12-18 14:41:50|19069.99|18949.99|19071.43|18951.43|19071.81|18951.81|19069.99|18949.99|9
1639838520000|2021-12-18 14:42:00|19071.31|18951.31|19073.59|18953.59|19073.59|18953.59|19071|18951|9
1639838530000|2021-12-18 14:42:10|19073.62|18953.62|19079.08|18959.08|19079.41|18959.41|19073.62|18953.62|10
1639838540000|2021-12-18 14:42:20|19079.24|18959.24|19081.47|18961.47|19081.47|18961.47|19079.24|18959.24|10
1639838550000|2021-12-18 14:42:30|19081.67|18961.67|19083.04|18963.04|19083.04|18963.04|19081.46|18961.46|10
1639838560000|2021-12-18 14:42:40|19083.46|18963.46|19084.02|18964.02|19084.02|18964.02|19083.41|18963.41|10
1639838570000|2021-12-18 14:42:50|19084.06|18964.06|19085.21|18965.21|19085.21|18965.21|19083.18|18963.18|10
1639838580000|2021-12-18 14:43:00|19085.05|18965.05|19088.41|18968.41|19088.41|18968.41|19085.05|18965.05|10
1639838590000|2021-12-18 14:43:10|19089.92|18969.92|19095.71|18975.71|19095.71|18975.71|19089.92|18969.92|10
1639838600000|2021-12-18 14:43:20|19095.95|18975.95|19095.72|18975.72|19096.26|18976.26|19095.59|18975.59|10
1639838610000|2021-12-18 14:43:30|19095.8|18975.8|19098.53|18978.53|19098.66|18978.66|19095.77|18975.77|10
1639838620000|2021-12-18 14:43:40|19098.48|18978.48|19099.04|18979.04|19099.04|18979.04|19098.15|18978.15|9
1639838630000|2021-12-18 14:43:50|19098.79|18978.79|19098.16|18978.16|19098.79|18978.79|19097.46|18977.46|10
1639838640000|2021-12-18 14:44:00|19098.03|18978.03|19097.83|18977.83|19098.05|18978.05|19097.57|18977.57|9
1639838650000|2021-12-18 14:44:10|19098.13|18978.13|19097.18|18977.18|19098.57|18978.57|19096.93|18976.93|9
1639838660000|2021-12-18 14:44:20|19096.46|18976.46|19097.27|18977.27|19097.92|18977.92|19096.46|18976.46|10
1639838670000|2021-12-18 14:44:30|19096.87|18976.87|19097.8|18977.8|19099.12|18979.12|19096.87|18976.87|10
1639838680000|2021-12-18 14:44:40|19097.6|18977.6|19098.4|18978.4|19098.4|18978.4|19097.48|18977.48|10
1639838690000|2021-12-18 14:44:50|19098.68|18978.68|19098.3|18978.3|19098.68|18978.68|19098.18|18978.18|10
1639838700000|2021-12-18 14:45:00|19098.28|18978.28|19098.4|18978.4|19099.44|18979.44|19098.05|18978.05|10
1639838710000|2021-12-18 14:45:10|19097.83|18977.83|19105.56|18985.56|19105.56|18985.56|19097.36|18977.36|10
1639838720000|2021-12-18 14:45:20|19105.82|18985.82|19110.23|18990.23|19110.23|18990.23|19105.82|18985.82|10
1639838730000|2021-12-18 14:45:30|19110.71|18990.71|19112.31|18992.31|19112.71|18992.71|19110.57|18990.57|10
1639838740000|2021-12-18 14:45:40|19114.21|18994.21|19115.17|18995.17|19115.17|18995.17|19113.9|18993.9|10
1639838750000|2021-12-18 14:45:50|19115.09|18995.09|19117.36|18997.36|19117.36|18997.36|19115.09|18995.09|10
1639838760000|2021-12-18 14:46:00|19117.66|18997.66|19119.08|18999.08|19119.45|18999.45|19117.66|18997.66|9
1639838770000|2021-12-18 14:46:10|19119.56|18999.56|19118.99|18998.99|19119.59|18999.59|19117.5|18997.5|9
1639838780000|2021-12-18 14:46:20|19118.66|18998.66|19120.34|19000.34|19120.34|19000.34|19117.98|18997.98|10
1639838790000|2021-12-18 14:46:30|19120.89|19000.89|19121.27|19001.27|19123.28|19003.28|19120.48|19000.48|10
1639838800000|2021-12-18 14:46:40|19122.24|19002.24|19126.48|19006.48|19126.48|19006.48|19122.01|19002.01|10
1639838810000|2021-12-18 14:46:50|19127.34|19007.34|19130.01|19010.01|19130.43|19010.43|19127.34|19007.34|10
1639838820000|2021-12-18 14:47:00|19128.23|19008.23|19127.02|19007.02|19128.23|19008.23|19125.6|19005.6|9
1639838830000|2021-12-18 14:47:10|19127.72|19007.72|19128.4|19008.4|19128.9|19008.9|19127.72|19007.72|10
1639838840000|2021-12-18 14:47:20|19127.39|19007.39|19125.51|19005.51|19127.81|19007.81|19125.51|19005.51|9
1639838850000|2021-12-18 14:47:30|19125.72|19005.72|19123.49|19003.49|19125.79|19005.79|19123.49|19003.49|10
1639838860000|2021-12-18 14:47:40|19123.39|19003.39|19125.01|19005.01|19125.01|19005.01|19123.09|19003.09|10
1639838870000|2021-12-18 14:47:50|19125.3|19005.3|19126.51|19006.51|19126.61|19006.61|19125.12|19005.12|10
1639838880000|2021-12-18 14:48:00|19126.4|19006.4|19124.81|19004.81|19126.4|19006.4|19124.69|19004.69|10
1639838890000|2021-12-18 14:48:10|19125.14|19005.14|19123.64|19003.64|19125.22|19005.22|19123.64|19003.64|10
1639838900000|2021-12-18 14:48:20|19123.57|19003.57|19121.87|19001.87|19123.57|19003.57|19121.87|19001.87|9
1639838910000|2021-12-18 14:48:30|19120.99|19000.99|19116.47|18996.47|19120.99|19000.99|19116.47|18996.47|10
1639838920000|2021-12-18 14:48:40|19116.49|18996.49|19119.57|18999.57|19119.66|18999.66|19116.49|18996.49|10
1639838930000|2021-12-18 14:48:50|19120.08|19000.08|19119.38|18999.38|19120.28|19000.28|19119.11|18999.11|10
1639838940000|2021-12-18 14:49:00|19119.54|18999.54|19120.52|19000.52|19120.85|19000.85|19119.54|18999.54|10
1639838950000|2021-12-18 14:49:10|19120.59|19000.59|19120.19|19000.19|19120.59|19000.59|19118.83|18998.83|10
1639838960000|2021-12-18 14:49:20|19119.18|18999.18|19117.78|18997.78|19119.33|18999.33|19117.43|18997.43|10
1639838970000|2021-12-18 14:49:30|19118.52|18998.52|19119.63|18999.63|19120.04|19000.04|19118.52|18998.52|10
1639838980000|2021-12-18 14:49:40|19119.02|18999.02|19122.79|19002.79|19122.79|19002.79|19119.01|18999.01|10
1639838990000|2021-12-18 14:49:50|19122.39|19002.39|19123.44|19003.44|19123.68|19003.68|19122.1|19002.1|9
1639839000000|2021-12-18 14:50:00|19123.11|19003.11|19122.66|19002.66|19123.15|19003.15|19122.66|19002.66|9
1639839010000|2021-12-18 14:50:10|19122.58|19002.58|19117.95|18997.95|19122.58|19002.58|19117.95|18997.95|10
1639839020000|2021-12-18 14:50:20|19117.94|18997.94|19118.71|18998.71|19118.71|18998.71|19117.79|18997.79|10
1639839030000|2021-12-18 14:50:30|19119.64|18999.64|19121.83|19001.83|19122.28|19002.28|19119.64|18999.64|10
1639839040000|2021-12-18 14:50:40|19123.39|19003.39|19124.59|19004.59|19124.59|19004.59|19122.91|19002.91|10
1639839050000|2021-12-18 14:50:50|19124.7|19004.7|19123.65|19003.65|19124.7|19004.7|19123.64|19003.64|10
1639839060000|2021-12-18 14:51:00|19123.84|19003.84|19123.7|19003.7|19124.31|19004.31|19123.7|19003.7|9
1639839070000|2021-12-18 14:51:10|19123.84|19003.84|19121.66|19001.66|19124.06|19004.06|19121.66|19001.66|10
1639839080000|2021-12-18 14:51:20|19121.64|19001.64|19121.58|19001.58|19121.92|19001.92|19121.37|19001.37|9
1639839090000|2021-12-18 14:51:30|19121.44|19001.44|19119.9|18999.9|19122.4|19002.4|19119.9|18999.9|10
1639839100000|2021-12-18 14:51:40|19119.6|18999.6|19120.13|19000.13|19120.67|19000.67|19119.6|18999.6|9
1639839110000|2021-12-18 14:51:50|19120.74|19000.74|19124.35|19004.35|19124.35|19004.35|19119.95|18999.95|10
1639839120000|2021-12-18 14:52:00|19124.61|19004.61|19126.31|19006.31|19126.54|19006.54|19124.61|19004.61|10
1639839130000|2021-12-18 14:52:10|19126.41|19006.41|19126.69|19006.69|19126.69|19006.69|19126.17|19006.17|10
1639839140000|2021-12-18 14:52:20|19126.68|19006.68|19123.99|19003.99|19126.68|19006.68|19123.99|19003.99|10
1639839150000|2021-12-18 14:52:30|19123.9|19003.9|19120.56|19000.56|19123.9|19003.9|19120.56|19000.56|9
1639839160000|2021-12-18 14:52:40|19120.42|19000.42|19116.64|18996.64|19120.45|19000.45|19116.62|18996.62|10
1639839170000|2021-12-18 14:52:50|19116.82|18996.82|19113.18|18993.18|19116.82|18996.82|19113.14|18993.14|10
1639839180000|2021-12-18 14:53:00|19112.99|18992.99|19110.33|18990.33|19112.99|18992.99|19110.11|18990.11|10
1639839190000|2021-12-18 14:53:10|19110.39|18990.39|19109.29|18989.29|19110.39|18990.39|19109.29|18989.29|10
1639839200000|2021-12-18 14:53:20|19109.2|18989.2|19111|18991|19111|18991|19109.2|18989.2|9
1639839210000|2021-12-18 14:53:30|19111.56|18991.56|19114.53|18994.53|19114.69|18994.69|19111.56|18991.56|10
1639839220000|2021-12-18 14:53:40|19114.38|18994.38|19111.97|18991.97|19114.38|18994.38|19111.97|18991.97|10
1639839230000|2021-12-18 14:53:50|19111.79|18991.79|19113.67|18993.67|19113.67|18993.67|19111.79|18991.79|10
1639839240000|2021-12-18 14:54:00|19113.61|18993.61|19114.24|18994.24|19114.26|18994.26|19113.3|18993.3|10
1639839250000|2021-12-18 14:54:10|19114.03|18994.03|19113.14|18993.14|19114.14|18994.14|19113.14|18993.14|10
1639839260000|2021-12-18 14:54:20|19113.17|18993.17|19112.39|18992.39|19113.17|18993.17|19110.86|18990.86|10
1639839270000|2021-12-18 14:54:30|19112.91|18992.91|19114.8|18994.8|19115|18995|19112.91|18992.91|9
1639839280000|2021-12-18 14:54:40|19115.01|18995.01|19114.65|18994.65|19115.33|18995.33|19114.44|18994.44|10
1639839290000|2021-12-18 14:54:50|19114.16|18994.16|19114.69|18994.69|19114.8|18994.8|19114.04|18994.04|9
1639839300000|2021-12-18 14:55:00|19115.03|18995.03|19116.91|18996.91|19116.96|18996.96|19115.03|18995.03|10
1639839310000|2021-12-18 14:55:10|19117.28|18997.28|19118.35|18998.35|19119.57|18999.57|19117.28|18997.28|10
1639839320000|2021-12-18 14:55:20|19118.21|18998.21|19117.43|18997.43|19118.21|18998.21|19117.06|18997.06|10
1639839330000|2021-12-18 14:55:30|19117.27|18997.27|19117.56|18997.56|19117.88|18997.88|19117.16|18997.16|10
1639839340000|2021-12-18 14:55:40|19117.55|18997.55|19117.17|18997.17|19117.55|18997.55|19116.85|18996.85|9
1639839350000|2021-12-18 14:55:50|19117.01|18997.01|19117.55|18997.55|19117.58|18997.58|19116.26|18996.26|10
1639839360000|2021-12-18 14:56:00|19117.69|18997.69|19120.66|19000.66|19120.82|19000.82|19117.69|18997.69|10
1639839370000|2021-12-18 14:56:10|19120.59|19000.59|19122.51|19002.51|19122.67|19002.67|19120.59|19000.59|10
1639839380000|2021-12-18 14:56:20|19122.79|19002.79|19122.7|19002.7|19123.02|19003.02|19122.42|19002.42|10
1639839390000|2021-12-18 14:56:30|19122.78|19002.78|19123.3|19003.3|19124.01|19004.01|19122.78|19002.78|9
1639839400000|2021-12-18 14:56:40|19123.5|19003.5|19123.63|19003.63|19124.33|19004.33|19123.42|19003.42|10
1639839410000|2021-12-18 14:56:50|19123.66|19003.66|19121.03|19001.03|19123.66|19003.66|19120.94|19000.94|10
1639839420000|2021-12-18 14:57:00|19120.94|19000.94|19119.7|18999.7|19121.47|19001.47|19119.46|18999.46|10
1639839430000|2021-12-18 14:57:10|19120.3|19000.3|19123.24|19003.24|19123.24|19003.24|19120.3|19000.3|10
1639839440000|2021-12-18 14:57:20|19123.16|19003.16|19122.12|19002.12|19123.16|19003.16|19122.12|19002.12|10
1639839450000|2021-12-18 14:57:30|19122.17|19002.17|19122|19002|19122.65|19002.65|19121.73|19001.73|10
1639839460000|2021-12-18 14:57:40|19121.71|19001.71|19116.73|18996.73|19121.71|19001.71|19116.73|18996.73|9
1639839470000|2021-12-18 14:57:50|19116.62|18996.62|19114.61|18994.61|19116.62|18996.62|19114.61|18994.61|10
1639839480000|2021-12-18 14:58:00|19114.46|18994.46|19112.21|18992.21|19114.48|18994.48|19112.21|18992.21|9
1639839490000|2021-12-18 14:58:10|19111.95|18991.95|19109.38|18989.38|19111.95|18991.95|19109.38|18989.38|9
1639839500000|2021-12-18 14:58:20|19108.67|18988.67|19106.3|18986.3|19108.67|18988.67|19106.3|18986.3|10
1639839510000|2021-12-18 14:58:30|19105.92|18985.92|19106.93|18986.93|19106.97|18986.97|19105.92|18985.92|10
1639839520000|2021-12-18 14:58:40|19107.25|18987.25|19109.67|18989.67|19109.67|18989.67|19107.25|18987.25|10
1639839530000|2021-12-18 14:58:50|19110.16|18990.16|19111.22|18991.22|19111.57|18991.57|19109.89|18989.89|10
1639839540000|2021-12-18 14:59:00|19110.67|18990.67|19109.52|18989.52|19110.97|18990.97|19109.52|18989.52|10
1639839550000|2021-12-18 14:59:10|19109.13|18989.13|19108.76|18988.76|19109.13|18989.13|19108.48|18988.48|10
1639839560000|2021-12-18 14:59:20|19108.94|18988.94|19109.1|18989.1|19109.1|18989.1|19108.22|18988.22|8
1639839570000|2021-12-18 14:59:30|19109.25|18989.25|19111.17|18991.17|19111.17|18991.17|19109.25|18989.25|10
1639839580000|2021-12-18 14:59:40|19111.37|18991.37|19111.63|18991.63|19111.99|18991.99|19111.37|18991.37|10
1639839590000|2021-12-18 14:59:50|19112.06|18992.06|19114.07|18994.07|19114.12|18994.12|19112.06|18992.06|9
1639839600000|2021-12-18 15:00:00|19115.19|18995.19|19115.69|18995.69|19115.69|18995.69|19115.19|18995.19|10
1639839610000|2021-12-18 15:00:10|19115.79|18995.79|19114.95|18994.95|19115.79|18995.79|19114.71|18994.71|10
1639839620000|2021-12-18 15:00:20|19115.06|18995.06|19112.9|18992.9|19115.06|18995.06|19112.9|18992.9|10
1639839630000|2021-12-18 15:00:30|19112.67|18992.67|19113.03|18993.03|19113.23|18993.23|19112.66|18992.66|10
1639839640000|2021-12-18 15:00:40|19112.75|18992.75|19111.4|18991.4|19112.75|18992.75|19111.4|18991.4|10
1639839650000|2021-12-18 15:00:50|19111.75|18991.75|19111.92|18991.92|19112.45|18992.45|19111.46|18991.46|10
1639839660000|2021-12-18 15:01:00|19112.06|18992.06|19106.44|18986.44|19112.19|18992.19|19106.44|18986.44|10
1639839670000|2021-12-18 15:01:10|19105.8|18985.8|19101.26|18981.26|19105.8|18985.8|19101.26|18981.26|9
1639839680000|2021-12-18 15:01:20|19101.08|18981.08|19098.94|18978.94|19101.36|18981.36|19098.64|18978.64|10
1639839690000|2021-12-18 15:01:30|19098.58|18978.58|19095.78|18975.78|19098.58|18978.58|19095.78|18975.78|10
1639839700000|2021-12-18 15:01:40|19095.62|18975.62|19096.42|18976.42|19096.42|18976.42|19094.84|18974.84|10
1639839710000|2021-12-18 15:01:50|19097.79|18977.79|19098.19|18978.19|19098.19|18978.19|19096.89|18976.89|10
1639839720000|2021-12-18 15:02:00|19098.58|18978.58|19103.54|18983.54|19103.54|18983.54|19098.58|18978.58|10
1639839730000|2021-12-18 15:02:10|19103.52|18983.52|19104|18984|19105.03|18985.03|19103.37|18983.37|9
1639839740000|2021-12-18 15:02:20|19103.89|18983.89|19101.41|18981.41|19103.89|18983.89|19100.88|18980.88|10
1639839750000|2021-12-18 15:02:30|19101.57|18981.57|19098.26|18978.26|19101.57|18981.57|19098.26|18978.26|10
1639839760000|2021-12-18 15:02:40|19098.35|18978.35|19100.64|18980.64|19100.64|18980.64|19097.69|18977.69|10
1639839770000|2021-12-18 15:02:50|19100.81|18980.81|19100.1|18980.1|19101.7|18981.7|19100.1|18980.1|10
1639839780000|2021-12-18 15:03:00|19100.3|18980.3|19100.67|18980.67|19100.67|18980.67|19099.62|18979.62|10
1639839790000|2021-12-18 15:03:10|19100.12|18980.12|19099.37|18979.37|19100.12|18980.12|19099.21|18979.21|10
1639839800000|2021-12-18 15:03:20|19099.26|18979.26|19099.01|18979.01|19100.32|18980.32|19099.01|18979.01|10
1639839810000|2021-12-18 15:03:30|19098.6|18978.6|19098.08|18978.08|19098.6|18978.6|19097.96|18977.96|10
1639839820000|2021-12-18 15:03:40|19098.6|18978.6|19098.15|18978.15|19098.68|18978.68|19097.88|18977.88|10
1639839830000|2021-12-18 15:03:50|19097.31|18977.31|19094.39|18974.39|19097.36|18977.36|19094.39|18974.39|10
1639839840000|2021-12-18 15:04:00|19094.29|18974.29|19093.82|18973.82|19094.42|18974.42|19093.21|18973.21|10
1639839850000|2021-12-18 15:04:10|19093.87|18973.87|19093.81|18973.81|19094.48|18974.48|19093.52|18973.52|10
1639839860000|2021-12-18 15:04:20|19093.67|18973.67|19088.09|18968.09|19093.67|18973.67|19088|18968|10
1639839870000|2021-12-18 15:04:30|19087.94|18967.94|19087.79|18967.79|19087.98|18967.98|19087.67|18967.67|9
1639839880000|2021-12-18 15:04:40|19087.91|18967.91|19088.85|18968.85|19088.85|18968.85|19087.91|18967.91|10
1639839890000|2021-12-18 15:04:50|19089.26|18969.26|19090.89|18970.89|19090.93|18970.93|19089.26|18969.26|10
1639839900000|2021-12-18 15:05:00|19092.2|18972.2|19093.8|18973.8|19094.13|18974.13|19092.2|18972.2|10
1639839910000|2021-12-18 15:05:10|19094.01|18974.01|19098.26|18978.26|19098.26|18978.26|19094.01|18974.01|9
1639839920000|2021-12-18 15:05:20|19098.39|18978.39|19103.19|18983.19|19103.19|18983.19|19098.39|18978.39|10
1639839930000|2021-12-18 15:05:30|19103.27|18983.27|19102.68|18982.68|19103.4|18983.4|19102.58|18982.58|10
1639839940000|2021-12-18 15:05:40|19103.53|18983.53|19109.86|18989.86|19109.86|18989.86|19103.53|18983.53|10
1639839950000|2021-12-18 15:05:50|19110.28|18990.28|19111.02|18991.02|19111.43|18991.43|19110.28|18990.28|9
1639839960000|2021-12-18 15:06:00|19111.22|18991.22|19109.95|18989.95|19111.75|18991.75|19109.95|18989.95|10
1639839970000|2021-12-18 15:06:10|19109.87|18989.87|19110.68|18990.68|19110.87|18990.87|19109.72|18989.72|10
1639839980000|2021-12-18 15:06:20|19112.23|18992.23|19112.81|18992.81|19113.55|18993.55|19112.23|18992.23|10
1639839990000|2021-12-18 15:06:30|19112.59|18992.59|19112.15|18992.15|19113.23|18993.23|19112.15|18992.15|10
1639840000000|2021-12-18 15:06:40|19112.43|18992.43|19112.14|18992.14|19112.83|18992.83|19112.1|18992.1|8
1639840010000|2021-12-18 15:06:50|19112.16|18992.16|19111.15|18991.15|19112.17|18992.17|19110.94|18990.94|9
1639840020000|2021-12-18 15:07:00|19111.25|18991.25|19108.8|18988.8|19111.25|18991.25|19108.8|18988.8|10
1639840030000|2021-12-18 15:07:10|19108.64|18988.64|19113.89|18993.89|19113.89|18993.89|19108.64|18988.64|10
1639840040000|2021-12-18 15:07:20|19114.35|18994.35|19116.54|18996.54|19116.54|18996.54|19114.35|18994.35|10
1639840050000|2021-12-18 15:07:30|19116.94|18996.94|19119.64|18999.64|19119.64|18999.64|19116.76|18996.76|10
1639840060000|2021-12-18 15:07:40|19119.46|18999.46|19120|19000|19120.03|19000.03|19119.46|18999.46|10
1639840070000|2021-12-18 15:07:50|19118.7|18998.7|19119.46|18999.46|19119.49|18999.49|19117.9|18997.9|9
1639840080000|2021-12-18 15:08:00|19119.54|18999.54|19120.6|19000.6|19120.91|19000.91|19119.54|18999.54|9
1639840090000|2021-12-18 15:08:10|19120.57|19000.57|19122.06|19002.06|19122.06|19002.06|19120.57|19000.57|10
1639840100000|2021-12-18 15:08:20|19123.78|19003.78|19125.14|19005.14|19125.14|19005.14|19123.56|19003.56|10
1639840110000|2021-12-18 15:08:30|19124.99|19004.99|19123.81|19003.81|19125.16|19005.16|19123.81|19003.81|10
1639840120000|2021-12-18 15:08:40|19124.17|19004.17|19128.45|19008.45|19128.45|19008.45|19124.17|19004.17|10
1639840130000|2021-12-18 15:08:50|19129.12|19009.12|19131.41|19011.41|19131.41|19011.41|19129.12|19009.12|9
1639840140000|2021-12-18 15:09:00|19131.52|19011.52|19135.52|19015.52|19135.52|19015.52|19131.52|19011.52|10
1639840150000|2021-12-18 15:09:10|19135.03|19015.03|19136.6|19016.6|19136.61|19016.61|19134.99|19014.99|10
1639840160000|2021-12-18 15:09:20|19135.99|19015.99|19133.74|19013.74|19135.99|19015.99|19133.74|19013.74|10
1639840170000|2021-12-18 15:09:30|19134.5|19014.5|19137.7|19017.7|19137.7|19017.7|19134.5|19014.5|10
1639840180000|2021-12-18 15:09:40|19137.78|19017.78|19142.09|19022.09|19142.09|19022.09|19137.78|19017.78|10
1639840190000|2021-12-18 15:09:50|19142.5|19022.5|19142.47|19022.47|19142.93|19022.93|19142.19|19022.19|10
1639840200000|2021-12-18 15:10:00|19142.99|19022.99|19140.58|19020.58|19142.99|19022.99|19140.58|19020.58|10
1639840210000|2021-12-18 15:10:10|19140.35|19020.35|19140.99|19020.99|19141.07|19021.07|19140|19020|10
1639840220000|2021-12-18 15:10:20|19140.94|19020.94|19143.46|19023.46|19143.46|19023.46|19140.66|19020.66|10
1639840230000|2021-12-18 15:10:30|19143.56|19023.56|19145.09|19025.09|19145.4|19025.4|19143.56|19023.56|10
1639840240000|2021-12-18 15:10:40|19144.98|19024.98|19144|19024|19144.98|19024.98|19143.9|19023.9|10
1639840250000|2021-12-18 15:10:50|19143.77|19023.77|19143.25|19023.25|19144.57|19024.57|19143.25|19023.25|10
1639840260000|2021-12-18 15:11:00|19143.26|19023.26|19142.75|19022.75|19143.36|19023.36|19142.47|19022.47|10
1639840270000|2021-12-18 15:11:10|19142.49|19022.49|19141.92|19021.92|19142.49|19022.49|19141.84|19021.84|9
1639840280000|2021-12-18 15:11:20|19141.62|19021.62|19140.32|19020.32|19141.62|19021.62|19139.91|19019.91|10
1639840290000|2021-12-18 15:11:30|19140.11|19020.11|19137.12|19017.12|19140.11|19020.11|19137.07|19017.07|10
1639840300000|2021-12-18 15:11:40|19137.1|19017.1|19134.76|19014.76|19137.1|19017.1|19134.76|19014.76|10
1639840310000|2021-12-18 15:11:50|19134.21|19014.21|19130.79|19010.79|19134.21|19014.21|19130.73|19010.73|9
1639840320000|2021-12-18 15:12:00|19130.95|19010.95|19130.87|19010.87|19131.23|19011.23|19130.56|19010.56|9
1639840330000|2021-12-18 15:12:10|19130.96|19010.96|19133.62|19013.62|19133.62|19013.62|19130.96|19010.96|10
1639840340000|2021-12-18 15:12:20|19134.42|19014.42|19136.91|19016.91|19136.91|19016.91|19134.33|19014.33|10
1639840350000|2021-12-18 15:12:30|19137.37|19017.37|19138.72|19018.72|19138.76|19018.76|19137.33|19017.33|10
1639840360000|2021-12-18 15:12:40|19138.53|19018.53|19137.9|19017.9|19138.53|19018.53|19137.65|19017.65|10
1639840370000|2021-12-18 15:12:50|19137.66|19017.66|19136.74|19016.74|19137.66|19017.66|19136.69|19016.69|10
1639840380000|2021-12-18 15:13:00|19136.76|19016.76|19137.01|19017.01|19137.01|19017.01|19136.22|19016.22|10
1639840390000|2021-12-18 15:13:10|19139.09|19019.09|19142.44|19022.44|19142.44|19022.44|19139.09|19019.09|10
1639840400000|2021-12-18 15:13:20|19142.62|19022.62|19139.6|19019.6|19142.75|19022.75|19139.55|19019.55|10
1639840410000|2021-12-18 15:13:30|19139.49|19019.49|19139.69|19019.69|19139.7|19019.7|19139.25|19019.25|8
1639840420000|2021-12-18 15:13:40|19139.3|19019.3|19141.56|19021.56|19141.56|19021.56|19139.3|19019.3|10
1639840430000|2021-12-18 15:13:50|19141.57|19021.57|19142.6|19022.6|19142.6|19022.6|19141.41|19021.41|9
1639840440000|2021-12-18 15:14:00|19142.23|19022.23|19141.84|19021.84|19142.23|19022.23|19141.09|19021.09|10
1639840450000|2021-12-18 15:14:10|19142.12|19022.12|19144.08|19024.08|19144.08|19024.08|19142.03|19022.03|10
1639840460000|2021-12-18 15:14:20|19144.35|19024.35|19144.66|19024.66|19144.66|19024.66|19144.12|19024.12|10
1639840470000|2021-12-18 15:14:30|19144.7|19024.7|19147.51|19027.51|19147.51|19027.51|19144.66|19024.66|10
1639840480000|2021-12-18 15:14:40|19147.65|19027.65|19150.47|19030.47|19150.47|19030.47|19147.53|19027.53|10
1639840490000|2021-12-18 15:14:50|19151.34|19031.34|19155.9|19035.9|19155.9|19035.9|19151.34|19031.34|10
1639840500000|2021-12-18 15:15:00|19156.24|19036.24|19158.73|19038.73|19158.73|19038.73|19156.24|19036.24|10
1639840510000|2021-12-18 15:15:10|19158.63|19038.63|19159.63|19039.63|19159.82|19039.82|19158.63|19038.63|10
1639840520000|2021-12-18 15:15:20|19159.57|19039.57|19160.01|19040.01|19160.37|19040.37|19159.57|19039.57|10
1639840530000|2021-12-18 15:15:30|19159.92|19039.92|19162.87|19042.87|19162.87|19042.87|19159.92|19039.92|10
1639840540000|2021-12-18 15:15:40|19163.04|19043.04|19164.45|19044.45|19164.45|19044.45|19163.04|19043.04|10
1639840550000|2021-12-18 15:15:50|19164.56|19044.56|19166|19046|19166|19046|19164.4|19044.4|10
1639840560000|2021-12-18 15:16:00|19166.45|19046.45|19165.28|19045.28|19167.15|19047.15|19165.03|19045.03|10
1639840570000|2021-12-18 15:16:10|19164.96|19044.96|19166.36|19046.36|19166.36|19046.36|19164.38|19044.38|10
1639840580000|2021-12-18 15:16:20|19166.76|19046.76|19168.32|19048.32|19168.32|19048.32|19166.76|19046.76|10
1639840590000|2021-12-18 15:16:30|19169.17|19049.17|19172.13|19052.13|19172.13|19052.13|19169.12|19049.12|10
1639840600000|2021-12-18 15:16:40|19173.12|19053.12|19178.49|19058.49|19178.49|19058.49|19173.11|19053.11|10
1639840610000|2021-12-18 15:16:50|19179.12|19059.12|19181.3|19061.3|19181.84|19061.84|19179.12|19059.12|10
1639840620000|2021-12-18 15:17:00|19182.11|19062.11|19183.63|19063.63|19183.63|19063.63|19181.21|19061.21|10
1639840630000|2021-12-18 15:17:10|19182.54|19062.54|19180.45|19060.45|19182.54|19062.54|19180.45|19060.45|10
1639840640000|2021-12-18 15:17:20|19180.36|19060.36|19176.63|19056.63|19180.36|19060.36|19176.63|19056.63|10
1639840650000|2021-12-18 15:17:30|19176.36|19056.36|19181.61|19061.61|19181.85|19061.85|19176.36|19056.36|10
1639840660000|2021-12-18 15:17:40|19180.76|19060.76|19185.99|19065.99|19185.99|19065.99|19180.76|19060.76|9
1639840670000|2021-12-18 15:17:50|19185.41|19065.41|19184.14|19064.14|19185.41|19065.41|19183.99|19063.99|10
1639840680000|2021-12-18 15:18:00|19183.79|19063.79|19185.8|19065.8|19186.41|19066.41|19183.26|19063.26|10
1639840690000|2021-12-18 15:18:10|19185.75|19065.75|19183.59|19063.59|19186.44|19066.44|19183.59|19063.59|10
1639840700000|2021-12-18 15:18:20|19183.17|19063.17|19182.06|19062.06|19183.29|19063.29|19182.06|19062.06|10
1639840710000|2021-12-18 15:18:30|19182.09|19062.09|19181.01|19061.01|19182.09|19062.09|19180.92|19060.92|10
1639840720000|2021-12-18 15:18:40|19180.29|19060.29|19179.1|19059.1|19180.29|19060.29|19179.1|19059.1|10
1639840730000|2021-12-18 15:18:50|19180.65|19060.65|19186.64|19066.64|19186.64|19066.64|19180.65|19060.65|10
1639840740000|2021-12-18 15:19:00|19186.4|19066.4|19191.2|19071.2|19191.74|19071.74|19186.4|19066.4|10
1639840750000|2021-12-18 15:19:10|19191.81|19071.81|19191.6|19071.6|19192.61|19072.61|19191.6|19071.6|10
1639840760000|2021-12-18 15:19:20|19190.9|19070.9|19188.01|19068.01|19190.9|19070.9|19188.01|19068.01|10
1639840770000|2021-12-18 15:19:30|19188.04|19068.04|19188.45|19068.45|19189.26|19069.26|19188.04|19068.04|9
1639840780000|2021-12-18 15:19:40|19187.57|19067.57|19187.68|19067.68|19187.91|19067.91|19186.96|19066.96|10
1639840790000|2021-12-18 15:19:50|19187.99|19067.99|19187.4|19067.4|19189.3|19069.3|19187.3|19067.3|10
1639840800000|2021-12-18 15:20:00|19187.13|19067.13|19187.89|19067.89|19187.89|19067.89|19187.13|19067.13|10
1639840810000|2021-12-18 15:20:10|19188.47|19068.47|19187.99|19067.99|19188.54|19068.54|19187.96|19067.96|10
1639840820000|2021-12-18 15:20:20|19188.06|19068.06|19185.11|19065.11|19188.06|19068.06|19185.03|19065.03|10
1639840830000|2021-12-18 15:20:30|19185.13|19065.13|19182.78|19062.78|19185.26|19065.26|19182.78|19062.78|9
1639840840000|2021-12-18 15:20:40|19182.54|19062.54|19182.69|19062.69|19183.16|19063.16|19182.4|19062.4|10
1639840850000|2021-12-18 15:20:50|19182.3|19062.3|19180.01|19060.01|19183.03|19063.03|19179.52|19059.52|10
1639840860000|2021-12-18 15:21:00|19179.96|19059.96|19176.29|19056.29|19179.96|19059.96|19176.29|19056.29|10
1639840870000|2021-12-18 15:21:10|19176.6|19056.6|19171.07|19051.07|19176.6|19056.6|19170.98|19050.98|10
1639840880000|2021-12-18 15:21:20|19169.71|19049.71|19166.91|19046.91|19170.06|19050.06|19166.91|19046.91|10
1639840890000|2021-12-18 15:21:30|19166.72|19046.72|19166.94|19046.94|19167.18|19047.18|19165.98|19045.98|10
1639840900000|2021-12-18 15:21:40|19166.43|19046.43|19165.86|19045.86|19166.46|19046.46|19165.65|19045.65|10
1639840910000|2021-12-18 15:21:50|19166.12|19046.12|19167.81|19047.81|19167.81|19047.81|19166.07|19046.07|10
1639840920000|2021-12-18 15:22:00|19168.28|19048.28|19169.9|19049.9|19169.93|19049.93|19168.28|19048.28|10
1639840930000|2021-12-18 15:22:10|19169.94|19049.94|19170.62|19050.62|19170.88|19050.88|19169.71|19049.71|10
1639840940000|2021-12-18 15:22:20|19170.49|19050.49|19170.61|19050.61|19171.25|19051.25|19170.42|19050.42|10
1639840950000|2021-12-18 15:22:30|19170.62|19050.62|19171.09|19051.09|19171.09|19051.09|19169.99|19049.99|9
1639840960000|2021-12-18 15:22:40|19171.88|19051.88|19175.15|19055.15|19175.15|19055.15|19171.88|19051.88|10
1639840970000|2021-12-18 15:22:50|19176.2|19056.2|19178.06|19058.06|19178.06|19058.06|19176.2|19056.2|10
1639840980000|2021-12-18 15:23:00|19178.48|19058.48|19178.41|19058.41|19178.78|19058.78|19178.17|19058.17|10
1639840990000|2021-12-18 15:23:10|19178.67|19058.67|19179.42|19059.42|19179.42|19059.42|19178.67|19058.67|10
1639841000000|2021-12-18 15:23:20|19179.4|19059.4|19179.06|19059.06|19179.7|19059.7|19178.88|19058.88|10
1639841010000|2021-12-18 15:23:30|19178.92|19058.92|19178.52|19058.52|19179.59|19059.59|19178.25|19058.25|10
1639841020000|2021-12-18 15:23:40|19178.64|19058.64|19179.14|19059.14|19179.22|19059.22|19178.24|19058.24|10
1639841030000|2021-12-18 15:23:50|19179.74|19059.74|19173.9|19053.9|19179.74|19059.74|19173.9|19053.9|9
1639841040000|2021-12-18 15:24:00|19172.74|19052.74|19172.28|19052.28|19172.88|19052.88|19172|19052|10
1639841050000|2021-12-18 15:24:10|19172.13|19052.13|19171.85|19051.85|19172.17|19052.17|19171.67|19051.67|10
1639841060000|2021-12-18 15:24:20|19171.95|19051.95|19172.42|19052.42|19172.65|19052.65|19171.95|19051.95|10
1639841070000|2021-12-18 15:24:30|19172.53|19052.53|19172.28|19052.28|19172.53|19052.53|19171.89|19051.89|10
1639841080000|2021-12-18 15:24:40|19172.45|19052.45|19171.45|19051.45|19173.03|19053.03|19171.38|19051.38|10
1639841090000|2021-12-18 15:24:50|19171.42|19051.42|19172.43|19052.43|19172.48|19052.48|19171.4|19051.4|10
1639841100000|2021-12-18 15:25:00|19172.56|19052.56|19169.68|19049.68|19172.56|19052.56|19169.68|19049.68|9
1639841110000|2021-12-18 15:25:10|19168.97|19048.97|19169.74|19049.74|19170.04|19050.04|19168.79|19048.79|9
1639841120000|2021-12-18 15:25:20|19168.38|19048.38|19168.71|19048.71|19168.71|19048.71|19168.11|19048.11|10
1639841130000|2021-12-18 15:25:30|19169.59|19049.59|19172.89|19052.89|19172.89|19052.89|19169.59|19049.59|10
1639841140000|2021-12-18 15:25:40|19173.03|19053.03|19174.14|19054.14|19174.3|19054.3|19172.74|19052.74|9
1639841150000|2021-12-18 15:25:50|19174.15|19054.15|19172.72|19052.72|19174.57|19054.57|19172.72|19052.72|10
1639841160000|2021-12-18 15:26:00|19172.51|19052.51|19166.74|19046.74|19172.7|19052.7|19166.74|19046.74|9
1639841170000|2021-12-18 15:26:10|19166.23|19046.23|19163.1|19043.1|19166.23|19046.23|19163.1|19043.1|10
1639841180000|2021-12-18 15:26:20|19161.75|19041.75|19158.72|19038.72|19161.75|19041.75|19158.72|19038.72|9
1639841190000|2021-12-18 15:26:30|19158.56|19038.56|19155.86|19035.86|19158.56|19038.56|19155.86|19035.86|9
1639841200000|2021-12-18 15:26:40|19156.01|19036.01|19155.14|19035.14|19156.01|19036.01|19154.9|19034.9|10
1639841210000|2021-12-18 15:26:50|19155.22|19035.22|19152.89|19032.89|19155.22|19035.22|19152.89|19032.89|10
1639841220000|2021-12-18 15:27:00|19152.7|19032.7|19151.27|19031.27|19152.7|19032.7|19151.19|19031.19|10
1639841230000|2021-12-18 15:27:10|19150.67|19030.67|19153.1|19033.1|19153.1|19033.1|19150.53|19030.53|9
1639841240000|2021-12-18 15:27:20|19152.44|19032.44|19152.9|19032.9|19152.9|19032.9|19152.44|19032.44|9
1639841250000|2021-12-18 15:27:30|19152.44|19032.44|19153.73|19033.73|19153.73|19033.73|19152.44|19032.44|10
1639841260000|2021-12-18 15:27:40|19154.31|19034.31|19153.69|19033.69|19154.72|19034.72|19153.12|19033.12|10
1639841270000|2021-12-18 15:27:50|19153.57|19033.57|19152.14|19032.14|19153.57|19033.57|19152.14|19032.14|10
1639841280000|2021-12-18 15:28:00|19151.93|19031.93|19145.85|19025.85|19151.93|19031.93|19145.6|19025.6|10
1639841290000|2021-12-18 15:28:10|19145.66|19025.66|19138.16|19018.16|19145.66|19025.66|19138.16|19018.16|10
1639841300000|2021-12-18 15:28:20|19138.14|19018.14|19136.89|19016.89|19138.14|19018.14|19136.49|19016.49|9
1639841310000|2021-12-18 15:28:30|19136.88|19016.88|19138.87|19018.87|19138.87|19018.87|19136.88|19016.88|10
1639841320000|2021-12-18 15:28:40|19138.9|19018.9|19139.45|19019.45|19140.21|19020.21|19138.9|19018.9|10
1639841330000|2021-12-18 15:28:50|19138.67|19018.67|19137.02|19017.02|19138.94|19018.94|19137.02|19017.02|10
1639841340000|2021-12-18 15:29:00|19137.04|19017.04|19136.25|19016.25|19137.06|19017.06|19135.35|19015.35|10
1639841350000|2021-12-18 15:29:10|19136.06|19016.06|19137.11|19017.11|19137.11|19017.11|19135.66|19015.66|9
1639841360000|2021-12-18 15:29:20|19137.35|19017.35|19137.62|19017.62|19138.55|19018.55|19137.35|19017.35|10
1639841370000|2021-12-18 15:29:30|19138.9|19018.9|19141.36|19021.36|19141.36|19021.36|19138.9|19018.9|10
1639841380000|2021-12-18 15:29:40|19141.29|19021.29|19143.26|19023.26|19143.26|19023.26|19141.29|19021.29|10
1639841390000|2021-12-18 15:29:50|19143.23|19023.23|19141.09|19021.09|19143.23|19023.23|19141.09|19021.09|9
1639841400000|2021-12-18 15:30:00|19140.47|19020.47|19139.25|19019.25|19140.66|19020.66|19138.58|19018.58|10
1639841410000|2021-12-18 15:30:10|19139.54|19019.54|19138.56|19018.56|19139.54|19019.54|19138.56|19018.56|10
1639841420000|2021-12-18 15:30:20|19138.14|19018.14|19135.92|19015.92|19138.14|19018.14|19135.92|19015.92|10
1639841430000|2021-12-18 15:30:30|19135.86|19015.86|19133.41|19013.41|19135.86|19015.86|19133.41|19013.41|9
1639841440000|2021-12-18 15:30:40|19133.66|19013.66|19130.22|19010.22|19133.66|19013.66|19130.22|19010.22|9
1639841450000|2021-12-18 15:30:50|19130.48|19010.48|19130.51|19010.51|19130.51|19010.51|19129.81|19009.81|10
1639841460000|2021-12-18 15:31:00|19130.45|19010.45|19127.27|19007.27|19130.45|19010.45|19127.27|19007.27|10
1639841470000|2021-12-18 15:31:10|19127.81|19007.81|19124.86|19004.86|19127.9|19007.9|19124.86|19004.86|10
1639841480000|2021-12-18 15:31:20|19123.47|19003.47|19120.53|19000.53|19123.47|19003.47|19120.46|19000.46|10
1639841490000|2021-12-18 15:31:30|19120.19|19000.19|19116.48|18996.48|19120.19|19000.19|19116.48|18996.48|10
1639841500000|2021-12-18 15:31:40|19116.63|18996.63|19114.64|18994.64|19117.23|18997.23|19114.64|18994.64|10
1639841510000|2021-12-18 15:31:50|19114.13|18994.13|19110.89|18990.89|19114.13|18994.13|19110.89|18990.89|10
1639841520000|2021-12-18 15:32:00|19110.59|18990.59|19112.56|18992.56|19112.56|18992.56|19110.05|18990.05|10
1639841530000|2021-12-18 15:32:10|19112.19|18992.19|19112.45|18992.45|19113.22|18993.22|19112.19|18992.19|10
1639841540000|2021-12-18 15:32:20|19112.65|18992.65|19107.89|18987.89|19112.65|18992.65|19107.71|18987.71|10
1639841550000|2021-12-18 15:32:30|19107.95|18987.95|19104.15|18984.15|19107.95|18987.95|19104.15|18984.15|9
1639841560000|2021-12-18 15:32:40|19104.01|18984.01|19101.09|18981.09|19104.01|18984.01|19100.54|18980.54|10
1639841570000|2021-12-18 15:32:50|19101.1|18981.1|19097.22|18977.22|19101.1|18981.1|19096.8|18976.8|9
1639841580000|2021-12-18 15:33:00|19096.92|18976.92|19095.58|18975.58|19097.29|18977.29|19095.58|18975.58|10
1639841590000|2021-12-18 15:33:10|19095.34|18975.34|19089.21|18969.21|19095.36|18975.36|19089.21|18969.21|9
1639841600000|2021-12-18 15:33:20|19089.2|18969.2|19085.68|18965.68|19089.2|18969.2|19085.68|18965.68|10
1639841610000|2021-12-18 15:33:30|19085.42|18965.42|19084.33|18964.33|19086.11|18966.11|19084.33|18964.33|10
1639841620000|2021-12-18 15:33:40|19084.02|18964.02|19080.24|18960.24|19084.02|18964.02|19080.24|18960.24|10
1639841630000|2021-12-18 15:33:50|19080.62|18960.62|19075.74|18955.74|19080.62|18960.62|19075.74|18955.74|10
1639841640000|2021-12-18 15:34:00|19076.26|18956.26|19078.58|18958.58|19078.58|18958.58|19076.26|18956.26|10
1639841650000|2021-12-18 15:34:10|19078.52|18958.52|19079.95|18959.95|19080.1|18960.1|19078.52|18958.52|10
1639841660000|2021-12-18 15:34:20|19079.74|18959.74|19082.75|18962.75|19083.08|18963.08|19079.74|18959.74|10
1639841670000|2021-12-18 15:34:30|19084.06|18964.06|19085.37|18965.37|19085.48|18965.48|19084.06|18964.06|10
1639841680000|2021-12-18 15:34:40|19085.27|18965.27|19086.32|18966.32|19086.41|18966.41|19085.27|18965.27|9
1639841690000|2021-12-18 15:34:50|19086.53|18966.53|19090.69|18970.69|19090.72|18970.72|19086.53|18966.53|10
1639841700000|2021-12-18 15:35:00|19090.66|18970.66|19085.74|18965.74|19091.15|18971.15|19085.63|18965.63|10
1639841710000|2021-12-18 15:35:10|19086.57|18966.57|19088.68|18968.68|19089.75|18969.75|19086.54|18966.54|10
1639841720000|2021-12-18 15:35:20|19088.65|18968.65|19092.18|18972.18|19092.18|18972.18|19088.65|18968.65|10
1639841730000|2021-12-18 15:35:30|19092.49|18972.49|19092.21|18972.21|19092.49|18972.49|19091.73|18971.73|10
1639841740000|2021-12-18 15:35:40|19092.48|18972.48|19098.76|18978.76|19098.76|18978.76|19092.48|18972.48|10
1639841750000|2021-12-18 15:35:50|19098.86|18978.86|19100.41|18980.41|19100.59|18980.59|19098.86|18978.86|10
1639841760000|2021-12-18 15:36:00|19100.42|18980.42|19103.72|18983.72|19103.72|18983.72|19100.42|18980.42|10
1639841770000|2021-12-18 15:36:10|19103.8|18983.8|19104.46|18984.46|19105.04|18985.04|19103.8|18983.8|10
1639841780000|2021-12-18 15:36:20|19104.57|18984.57|19098.66|18978.66|19104.57|18984.57|19098.66|18978.66|10
1639841790000|2021-12-18 15:36:30|19098.54|18978.54|19098.2|18978.2|19099.15|18979.15|19097.89|18977.89|10
1639841800000|2021-12-18 15:36:40|19098.63|18978.63|19099.18|18979.18|19099.98|18979.98|19098.45|18978.45|9
1639841810000|2021-12-18 15:36:50|19099.21|18979.21|19100.15|18980.15|19100.39|18980.39|19099.15|18979.15|10
1639841820000|2021-12-18 15:37:00|19100.39|18980.39|19101.92|18981.92|19101.98|18981.98|19099.96|18979.96|8
1639841830000|2021-12-18 15:37:10|19102.55|18982.55|19104.33|18984.33|19104.71|18984.71|19102.55|18982.55|10
1639841840000|2021-12-18 15:37:20|19104.69|18984.69|19102.99|18982.99|19105.09|18985.09|19102.99|18982.99|10
1639841850000|2021-12-18 15:37:30|19103.76|18983.76|19106.71|18986.71|19106.71|18986.71|19103.51|18983.51|9
1639841860000|2021-12-18 15:37:40|19106.61|18986.61|19108.85|18988.85|19108.85|18988.85|19106.61|18986.61|10
1639841870000|2021-12-18 15:37:50|19109.02|18989.02|19107.73|18987.73|19109.93|18989.93|19107.73|18987.73|10
1639841880000|2021-12-18 15:38:00|19107.58|18987.58|19107.73|18987.73|19108.05|18988.05|19107.12|18987.12|10
1639841890000|2021-12-18 15:38:10|19107.78|18987.78|19108.34|18988.34|19108.72|18988.72|19107.7|18987.7|10
1639841900000|2021-12-18 15:38:20|19108.39|18988.39|19106.33|18986.33|19108.79|18988.79|19106.33|18986.33|10
1639841910000|2021-12-18 15:38:30|19106.02|18986.02|19104.08|18984.08|19106.02|18986.02|19104.08|18984.08|10
1639841920000|2021-12-18 15:38:40|19103.65|18983.65|19103.24|18983.24|19104.04|18984.04|19102.64|18982.64|10
1639841930000|2021-12-18 15:38:50|19103.19|18983.19|19102.57|18982.57|19103.49|18983.49|19102.15|18982.15|10
1639841940000|2021-12-18 15:39:00|19102.85|18982.85|19103.17|18983.17|19103.23|18983.23|19102.45|18982.45|9
1639841950000|2021-12-18 15:39:10|19102.98|18982.98|19101.87|18981.87|19102.98|18982.98|19101.47|18981.47|10
1639841960000|2021-12-18 15:39:20|19101.77|18981.77|19099|18979|19101.77|18981.77|19098.99|18978.99|10
1639841970000|2021-12-18 15:39:30|19099.16|18979.16|19100.08|18980.08|19100.08|18980.08|19099.16|18979.16|8
1639841980000|2021-12-18 15:39:40|19100.05|18980.05|19099.17|18979.17|19100.26|18980.26|19099.17|18979.17|10
1639841990000|2021-12-18 15:39:50|19099.08|18979.08|19100.26|18980.26|19100.26|18980.26|19098.52|18978.52|9
1639842000000|2021-12-18 15:40:00|19100.41|18980.41|19103.91|18983.91|19103.91|18983.91|19100.41|18980.41|10
1639842010000|2021-12-18 15:40:10|19103.9|18983.9|19100.63|18980.63|19103.9|18983.9|19100.63|18980.63|9
1639842020000|2021-12-18 15:40:20|19100.05|18980.05|19097.74|18977.74|19100.62|18980.62|19097.74|18977.74|10
1639842030000|2021-12-18 15:40:30|19098.43|18978.43|19096.68|18976.68|19098.43|18978.43|19096.68|18976.68|10
1639842040000|2021-12-18 15:40:40|19096.78|18976.78|19095.75|18975.75|19097.07|18977.07|19095.75|18975.75|10
1639842050000|2021-12-18 15:40:50|19094.94|18974.94|19092.35|18972.35|19094.94|18974.94|19091.83|18971.83|10
1639842060000|2021-12-18 15:41:00|19092.57|18972.57|19091.89|18971.89|19092.57|18972.57|19091.65|18971.65|9
1639842070000|2021-12-18 15:41:10|19092.11|18972.11|19093.15|18973.15|19093.15|18973.15|19091.97|18971.97|10
1639842080000|2021-12-18 15:41:20|19093.61|18973.61|19095.74|18975.74|19095.74|18975.74|19093.61|18973.61|9
1639842090000|2021-12-18 15:41:30|19096.33|18976.33|19095.97|18975.97|19097.22|18977.22|19095.97|18975.97|10
1639842100000|2021-12-18 15:41:40|19095.95|18975.95|19094.9|18974.9|19096.25|18976.25|19094.8|18974.8|10
1639842110000|2021-12-18 15:41:50|19094.78|18974.78|19093.99|18973.99|19094.78|18974.78|19093.98|18973.98|10
1639842120000|2021-12-18 15:42:00|19094.58|18974.58|19095.66|18975.66|19095.71|18975.71|19094.58|18974.58|8
1639842130000|2021-12-18 15:42:10|19095.08|18975.08|19092.02|18972.02|19095.08|18975.08|19091.85|18971.85|10
1639842140000|2021-12-18 15:42:20|19092.01|18972.01|19091.49|18971.49|19092.01|18972.01|19091.31|18971.31|9
1639842150000|2021-12-18 15:42:30|19090.45|18970.45|19090.84|18970.84|19090.84|18970.84|19089.78|18969.78|10
1639842160000|2021-12-18 15:42:40|19092.14|18972.14|19093.88|18973.88|19093.88|18973.88|19092.14|18972.14|10
1639842170000|2021-12-18 15:42:50|19094.65|18974.65|19100.33|18980.33|19100.33|18980.33|19094.65|18974.65|10
1639842180000|2021-12-18 15:43:00|19100.8|18980.8|19103.98|18983.98|19104.19|18984.19|19100.8|18980.8|10
1639842190000|2021-12-18 15:43:10|19104.45|18984.45|19106.38|18986.38|19106.38|18986.38|19104.26|18984.26|9
1639842200000|2021-12-18 15:43:20|19106.52|18986.52|19107.89|18987.89|19107.95|18987.95|19106.3|18986.3|10
1639842210000|2021-12-18 15:43:30|19108.11|18988.11|19108.67|18988.67|19109.43|18989.43|19107.95|18987.95|10
1639842220000|2021-12-18 15:43:40|19108.95|18988.95|19111.45|18991.45|19111.45|18991.45|19108.95|18988.95|10
1639842230000|2021-12-18 15:43:50|19111.51|18991.51|19112.07|18992.07|19112.75|18992.75|19111.51|18991.51|9
1639842240000|2021-12-18 15:44:00|19111.92|18991.92|19108.3|18988.3|19111.92|18991.92|19108.3|18988.3|8
1639842250000|2021-12-18 15:44:10|19108.24|18988.24|19108.33|18988.33|19108.69|18988.69|19107.67|18987.67|10
1639842260000|2021-12-18 15:44:20|19108.1|18988.1|19115.46|18995.46|19115.46|18995.46|19108.1|18988.1|10
1639842270000|2021-12-18 15:44:30|19115.88|18995.88|19116.26|18996.26|19116.74|18996.74|19115.62|18995.62|8
1639842280000|2021-12-18 15:44:40|19116.34|18996.34|19118.09|18998.09|19118.15|18998.15|19116.34|18996.34|10
1639842290000|2021-12-18 15:44:50|19118.14|18998.14|19118.25|18998.25|19118.34|18998.34|19118|18998|10
1639842300000|2021-12-18 15:45:00|19118.31|18998.31|19118.04|18998.04|19118.85|18998.85|19118.04|18998.04|10
1639842310000|2021-12-18 15:45:10|19117.72|18997.72|19117.58|18997.58|19117.72|18997.72|19116.97|18996.97|10
1639842320000|2021-12-18 15:45:20|19117.38|18997.38|19118.62|18998.62|19118.7|18998.7|19117.38|18997.38|10
1639842330000|2021-12-18 15:45:30|19118.42|18998.42|19117.41|18997.41|19118.42|18998.42|19117.15|18997.15|10
1639842340000|2021-12-18 15:45:40|19116.97|18996.97|19116.03|18996.03|19117.52|18997.52|19115.96|18995.96|10
1639842350000|2021-12-18 15:45:50|19116.34|18996.34|19118.97|18998.97|19118.97|18998.97|19116.34|18996.34|10
1639842360000|2021-12-18 15:46:00|19119.37|18999.37|19118.86|18998.86|19119.37|18999.37|19118.49|18998.49|10
1639842370000|2021-12-18 15:46:10|19119.29|18999.29|19120.75|19000.75|19120.92|19000.92|19119.11|18999.11|10
1639842380000|2021-12-18 15:46:20|19121.29|19001.29|19122.68|19002.68|19122.68|19002.68|19121.23|19001.23|8
1639842390000|2021-12-18 15:46:30|19123.01|19003.01|19123.87|19003.87|19123.88|19003.88|19123.01|19003.01|10
1639842400000|2021-12-18 15:46:40|19123.81|19003.81|19123.86|19003.86|19124.71|19004.71|19123.33|19003.33|9
1639842410000|2021-12-18 15:46:50|19124.21|19004.21|19123.04|19003.04|19124.21|19004.21|19123.03|19003.03|9
1639842420000|2021-12-18 15:47:00|19123.01|19003.01|19123.2|19003.2|19123.37|19003.37|19122.73|19002.73|10
1639842430000|2021-12-18 15:47:10|19122.94|19002.94|19117.17|18997.17|19123.09|19003.09|19117.17|18997.17|9
1639842440000|2021-12-18 15:47:20|19116.76|18996.76|19108.47|18988.47|19116.76|18996.76|19108.47|18988.47|10
1639842450000|2021-12-18 15:47:30|19108.32|18988.32|19098.44|18978.44|19108.32|18988.32|19098.44|18978.44|10
1639842460000|2021-12-18 15:47:40|19097.23|18977.23|19088.13|18968.13|19097.46|18977.46|19088.13|18968.13|10
1639842470000|2021-12-18 15:47:50|19087.3|18967.3|19084.71|18964.71|19087.3|18967.3|19084.71|18964.71|10
1639842480000|2021-12-18 15:48:00|19084.06|18964.06|19079.16|18959.16|19084.06|18964.06|19079.16|18959.16|10
1639842490000|2021-12-18 15:48:10|19079|18959|19079.26|18959.26|19079.52|18959.52|19078.52|18958.52|10
1639842500000|2021-12-18 15:48:20|19079.36|18959.36|19075.96|18955.96|19080.16|18960.16|19075.96|18955.96|10
1639842510000|2021-12-18 15:48:30|19075.63|18955.63|19068.74|18948.74|19075.63|18955.63|19068.74|18948.74|10
1639842520000|2021-12-18 15:48:40|19069.21|18949.21|19060.92|18940.92|19069.21|18949.21|19060.92|18940.92|10
1639842530000|2021-12-18 15:48:50|19059.21|18939.21|19055.18|18935.18|19059.21|18939.21|19055.18|18935.18|10
1639842540000|2021-12-18 15:49:00|19055.23|18935.23|19059.47|18939.47|19059.47|18939.47|19055.23|18935.23|10
1639842550000|2021-12-18 15:49:10|19059.8|18939.8|19066.96|18946.96|19066.96|18946.96|19059.6|18939.6|10
1639842560000|2021-12-18 15:49:20|19067.88|18947.88|19065.98|18945.98|19067.88|18947.88|19065.84|18945.84|9
1639842570000|2021-12-18 15:49:30|19065.59|18945.59|19069.57|18949.57|19069.57|18949.57|19065.59|18945.59|10
1639842580000|2021-12-18 15:49:40|19071.29|18951.29|19071.17|18951.17|19072.14|18952.14|19070.89|18950.89|10
1639842590000|2021-12-18 15:49:50|19070.37|18950.37|19073.6|18953.6|19073.6|18953.6|19070.37|18950.37|10
1639842600000|2021-12-18 15:50:00|19074.97|18954.97|19074.69|18954.69|19075.38|18955.38|19074.64|18954.64|10
1639842610000|2021-12-18 15:50:10|19073.81|18953.81|19074.78|18954.78|19074.78|18954.78|19073.81|18953.81|10
1639842620000|2021-12-18 15:50:20|19073.64|18953.64|19074.85|18954.85|19074.85|18954.85|19073.21|18953.21|10
1639842630000|2021-12-18 15:50:30|19074.86|18954.86|19076.07|18956.07|19076.88|18956.88|19074.64|18954.64|10
1639842640000|2021-12-18 15:50:40|19076.25|18956.25|19075.95|18955.95|19076.95|18956.95|19075.95|18955.95|10
1639842650000|2021-12-18 15:50:50|19075.94|18955.94|19074.12|18954.12|19075.94|18955.94|19074.12|18954.12|10
1639842660000|2021-12-18 15:51:00|19072.83|18952.83|19070.48|18950.48|19073.5|18953.5|19070.48|18950.48|10
1639842670000|2021-12-18 15:51:10|19070.36|18950.36|19067.16|18947.16|19070.36|18950.36|19067.16|18947.16|9
1639842680000|2021-12-18 15:51:20|19066.71|18946.71|19065.89|18945.89|19066.77|18946.77|19065.74|18945.74|10
1639842690000|2021-12-18 15:51:30|19066.13|18946.13|19064.95|18944.95|19066.72|18946.72|19064.95|18944.95|10
1639842700000|2021-12-18 15:51:40|19062.8|18942.8|19056.08|18936.08|19062.8|18942.8|19056.08|18936.08|10
1639842710000|2021-12-18 15:51:50|19055.92|18935.92|19054.91|18934.91|19056.6|18936.6|19054.91|18934.91|10
1639842720000|2021-12-18 15:52:00|19054.78|18934.78|19050.55|18930.55|19054.78|18934.78|19050.55|18930.55|10
1639842730000|2021-12-18 15:52:10|19050.45|18930.45|19047.95|18927.95|19050.45|18930.45|19047.88|18927.88|10
1639842740000|2021-12-18 15:52:20|19048.52|18928.52|19049.41|18929.41|19050.18|18930.18|19048.52|18928.52|10
1639842750000|2021-12-18 15:52:30|19049.47|18929.47|19049.81|18929.81|19049.81|18929.81|19048.41|18928.41|10
1639842760000|2021-12-18 15:52:40|19050.08|18930.08|19055.99|18935.99|19056.14|18936.14|19050.08|18930.08|10
1639842770000|2021-12-18 15:52:50|19055.97|18935.97|19056.18|18936.18|19057.64|18937.64|19055.9|18935.9|10
1639842780000|2021-12-18 15:53:00|19054.67|18934.67|19048.54|18928.54|19054.67|18934.67|19048.54|18928.54|10
1639842790000|2021-12-18 15:53:10|19047.21|18927.21|19041.21|18921.21|19047.21|18927.21|19041.21|18921.21|10
1639842800000|2021-12-18 15:53:20|19040.14|18920.14|19037.41|18917.41|19040.14|18920.14|19037.41|18917.41|10
1639842810000|2021-12-18 15:53:30|19036.58|18916.58|19037.87|18917.87|19037.87|18917.87|19036.43|18916.43|10
1639842820000|2021-12-18 15:53:40|19037.79|18917.79|19037.02|18917.02|19037.84|18917.84|19036.63|18916.63|10
1639842830000|2021-12-18 15:53:50|19037|18917|19040.11|18920.11|19040.11|18920.11|19036.94|18916.94|10
1639842840000|2021-12-18 15:54:00|19039.62|18919.62|19040.4|18920.4|19040.7|18920.7|19039.44|18919.44|10
1639842850000|2021-12-18 15:54:10|19040.25|18920.25|19040.44|18920.44|19040.83|18920.83|19039.64|18919.64|10
1639842860000|2021-12-18 15:54:20|19040.47|18920.47|19040.83|18920.83|19041.61|18921.61|19040.47|18920.47|10
1639842870000|2021-12-18 15:54:30|19041.29|18921.29|19042.01|18922.01|19042.01|18922.01|19041.25|18921.25|10
1639842880000|2021-12-18 15:54:40|19042.21|18922.21|19044.53|18924.53|19044.53|18924.53|19042.18|18922.18|10
1639842890000|2021-12-18 15:54:50|19045.48|18925.48|19049.39|18929.39|19049.39|18929.39|19045.48|18925.48|10
1639842900000|2021-12-18 15:55:00|19049.93|18929.93|19051.49|18931.49|19051.77|18931.77|19049.93|18929.93|10
1639842910000|2021-12-18 15:55:10|19050.66|18930.66|19051.84|18931.84|19051.84|18931.84|19050.66|18930.66|9
1639842920000|2021-12-18 15:55:20|19050.98|18930.98|19052.14|18932.14|19052.35|18932.35|19050.98|18930.98|9
1639842930000|2021-12-18 15:55:30|19052.16|18932.16|19052.41|18932.41|19052.53|18932.53|19051.72|18931.72|10
1639842940000|2021-12-18 15:55:40|19052.09|18932.09|19053.08|18933.08|19053.35|18933.35|19052.09|18932.09|10
1639842950000|2021-12-18 15:55:50|19053.4|18933.4|19052.21|18932.21|19053.4|18933.4|19052.21|18932.21|10
1639842960000|2021-12-18 15:56:00|19052.05|18932.05|19051.96|18931.96|19052.07|18932.07|19051.33|18931.33|10
1639842970000|2021-12-18 15:56:10|19052.45|18932.45|19054.43|18934.43|19054.43|18934.43|19052.45|18932.45|10
1639842980000|2021-12-18 15:56:20|19054.75|18934.75|19057.82|18937.82|19057.82|18937.82|19054.75|18934.75|9
1639842990000|2021-12-18 15:56:30|19057.92|18937.92|19058.33|18938.33|19059.21|18939.21|19057.92|18937.92|9
1639843000000|2021-12-18 15:56:40|19058.78|18938.78|19058.41|18938.41|19060.42|18940.42|19058.41|18938.41|10
1639843010000|2021-12-18 15:56:50|19058.2|18938.2|19056.98|18936.98|19058.26|18938.26|19056.75|18936.75|9
1639843020000|2021-12-18 15:57:00|19056.92|18936.92|19057.46|18937.46|19057.7|18937.7|19056.57|18936.57|10
1639843030000|2021-12-18 15:57:10|19058.12|18938.12|19058.73|18938.73|19058.73|18938.73|19058.12|18938.12|10
1639843040000|2021-12-18 15:57:20|19058.84|18938.84|19060.79|18940.79|19060.79|18940.79|19058.83|18938.83|10
1639843050000|2021-12-18 15:57:30|19061.27|18941.27|19058.49|18938.49|19061.37|18941.37|19058.49|18938.49|10
1639843060000|2021-12-18 15:57:40|19058.86|18938.86|19062.14|18942.14|19062.14|18942.14|19058.59|18938.59|10
1639843070000|2021-12-18 15:57:50|19062.12|18942.12|19061.54|18941.54|19063.09|18943.09|19061.21|18941.21|9
1639843080000|2021-12-18 15:58:00|19061.53|18941.53|19060.43|18940.43|19061.53|18941.53|19060.43|18940.43|9
1639843090000|2021-12-18 15:58:10|19061.24|18941.24|19057.68|18937.68|19061.24|18941.24|19057.68|18937.68|9
1639843100000|2021-12-18 15:58:20|19056.99|18936.99|19055.03|18935.03|19056.99|18936.99|19054.17|18934.17|10
1639843110000|2021-12-18 15:58:30|19053.89|18933.89|19052.08|18932.08|19053.89|18933.89|19051.76|18931.76|8
1639843120000|2021-12-18 15:58:40|19051.65|18931.65|19047.12|18927.12|19051.95|18931.95|19047.12|18927.12|10
1639843130000|2021-12-18 15:58:50|19046.55|18926.55|19044.03|18924.03|19046.55|18926.55|19043.4|18923.4|10
1639843140000|2021-12-18 15:59:00|19044.66|18924.66|19045.67|18925.67|19045.88|18925.88|19044.34|18924.34|9
1639843150000|2021-12-18 15:59:10|19046.01|18926.01|19047.83|18927.83|19047.97|18927.97|19046.01|18926.01|9
1639843160000|2021-12-18 15:59:20|19047.87|18927.87|19050.57|18930.57|19050.57|18930.57|19047.57|18927.57|10
1639843170000|2021-12-18 15:59:30|19050.54|18930.54|19052.18|18932.18|19052.84|18932.84|19050.54|18930.54|8
1639843180000|2021-12-18 15:59:40|19052.22|18932.22|19052.79|18932.79|19053.72|18933.72|19052.22|18932.22|10
1639843190000|2021-12-18 15:59:50|19051.7|18931.7|19052.64|18932.64|19052.84|18932.84|19051.7|18931.7|10
1639843200000|2021-12-18 16:00:00|19053.12|18933.12|19052.1|18932.1|19053.13|18933.13|19052.07|18932.07|10
1639843210000|2021-12-18 16:00:10|19052.15|18932.15|19055.22|18935.22|19055.22|18935.22|19052.15|18932.15|9
1639843220000|2021-12-18 16:00:20|19055.55|18935.55|19060.55|18940.55|19060.55|18940.55|19055.55|18935.55|10
1639843230000|2021-12-18 16:00:30|19061.24|18941.24|19058.1|18938.1|19061.35|18941.35|19058.1|18938.1|9
1639843240000|2021-12-18 16:00:40|19057.85|18937.85|19053.6|18933.6|19057.85|18937.85|19053.6|18933.6|10
1639843250000|2021-12-18 16:00:50|19053.63|18933.63|19052.86|18932.86|19053.7|18933.7|19052.29|18932.29|10
1639843260000|2021-12-18 16:01:00|19052.7|18932.7|19054.69|18934.69|19054.69|18934.69|19052.61|18932.61|9
1639843270000|2021-12-18 16:01:10|19054.51|18934.51|19050.73|18930.73|19055.12|18935.12|19050.73|18930.73|10
1639843280000|2021-12-18 16:01:20|19052.33|18932.33|19051.56|18931.56|19052.93|18932.93|19051.54|18931.54|10
1639843290000|2021-12-18 16:01:30|19051.74|18931.74|19052.6|18932.6|19052.95|18932.95|19051.73|18931.73|10
1639843300000|2021-12-18 16:01:40|19052.67|18932.67|19052.21|18932.21|19052.67|18932.67|19052.2|18932.2|8
1639843310000|2021-12-18 16:01:50|19052.31|18932.31|19048.83|18928.83|19052.31|18932.31|19048.83|18928.83|10
1639843320000|2021-12-18 16:02:00|19048.75|18928.75|19040.46|18920.46|19048.75|18928.75|19040.46|18920.46|10
1639843330000|2021-12-18 16:02:10|19039.99|18919.99|19032.19|18912.19|19039.99|18919.99|19032.19|18912.19|10
1639843340000|2021-12-18 16:02:20|19031.41|18911.41|19029.65|18909.65|19031.55|18911.55|19029.31|18909.31|10
1639843350000|2021-12-18 16:02:30|19029.26|18909.26|19028.88|18908.88|19029.26|18909.26|19028.02|18908.02|10
1639843360000|2021-12-18 16:02:40|19028.87|18908.87|19030.29|18910.29|19030.46|18910.46|19028.87|18908.87|10
1639843370000|2021-12-18 16:02:50|19029.78|18909.78|19031.26|18911.26|19031.52|18911.52|19029.78|18909.78|10
1639843380000|2021-12-18 16:03:00|19031.41|18911.41|19029.96|18909.96|19031.79|18911.79|19029.96|18909.96|9
1639843390000|2021-12-18 16:03:10|19029.7|18909.7|19029.05|18909.05|19029.7|18909.7|19028.28|18908.28|10
1639843400000|2021-12-18 16:03:20|19028.53|18908.53|19029.37|18909.37|19029.37|18909.37|19028.29|18908.29|10
1639843410000|2021-12-18 16:03:30|19029.84|18909.84|19028.75|18908.75|19030.2|18910.2|19028.75|18908.75|10
1639843420000|2021-12-18 16:03:40|19027.44|18907.44|19024.59|18904.59|19027.84|18907.84|19024.59|18904.59|10
1639843430000|2021-12-18 16:03:50|19024.97|18904.97|19021.48|18901.48|19024.97|18904.97|19021.48|18901.48|10
1639843440000|2021-12-18 16:04:00|19020.81|18900.81|19013.58|18893.58|19020.81|18900.81|19013.58|18893.58|10
1639843450000|2021-12-18 16:04:10|19014.18|18894.18|19007.3|18887.3|19014.18|18894.18|19007.3|18887.3|10
1639843460000|2021-12-18 16:04:20|19006.56|18886.56|19005.05|18885.05|19006.71|18886.71|19005.05|18885.05|10
1639843470000|2021-12-18 16:04:30|19004.84|18884.84|19002.37|18882.37|19005.03|18885.03|19002.18|18882.18|10
1639843480000|2021-12-18 16:04:40|19002.17|18882.17|19002.23|18882.23|19002.61|18882.61|19001.87|18881.87|10
1639843490000|2021-12-18 16:04:50|19002.27|18882.27|19004.67|18884.67|19004.76|18884.76|19001.56|18881.56|10
1639843500000|2021-12-18 16:05:00|19004.94|18884.94|19007.51|18887.51|19007.51|18887.51|19004.23|18884.23|10
1639843510000|2021-12-18 16:05:10|19007.79|18887.79|19013.38|18893.38|19013.38|18893.38|19007.79|18887.79|10
1639843520000|2021-12-18 16:05:20|19014.45|18894.45|19014.91|18894.91|19016.21|18896.21|19014.45|18894.45|10
1639843530000|2021-12-18 16:05:30|19014.89|18894.89|19017.8|18897.8|19017.8|18897.8|19014.63|18894.63|10
1639843540000|2021-12-18 16:05:40|19018.93|18898.93|19022.43|18902.43|19022.43|18902.43|19018.74|18898.74|10
1639843550000|2021-12-18 16:05:50|19022.32|18902.32|19023.55|18903.55|19023.55|18903.55|19022.32|18902.32|10
1639843560000|2021-12-18 16:06:00|19023.59|18903.59|19024.6|18904.6|19024.6|18904.6|19023.59|18903.59|10
1639843570000|2021-12-18 16:06:10|19024.33|18904.33|19020.81|18900.81|19024.33|18904.33|19020.81|18900.81|10
1639843580000|2021-12-18 16:06:20|19020.72|18900.72|19020.47|18900.47|19020.72|18900.72|19019.96|18899.96|9
1639843590000|2021-12-18 16:06:30|19019.58|18899.58|19014.12|18894.12|19019.58|18899.58|19014.12|18894.12|9
1639843600000|2021-12-18 16:06:40|19013.79|18893.79|19007.79|18887.79|19013.79|18893.79|19007.73|18887.73|10
1639843610000|2021-12-18 16:06:50|19007.62|18887.62|19001.67|18881.67|19007.62|18887.62|19001.34|18881.34|10
1639843620000|2021-12-18 16:07:00|18998.42|18878.42|18991.89|18871.89|18998.42|18878.42|18991.89|18871.89|10
1639843630000|2021-12-18 16:07:10|18992.04|18872.04|18996.36|18876.36|18996.36|18876.36|18992.04|18872.04|10
1639843640000|2021-12-18 16:07:20|18996.81|18876.81|18997.91|18877.91|18997.91|18877.91|18996.56|18876.56|10
1639843650000|2021-12-18 16:07:30|18998.04|18878.04|19005.72|18885.72|19005.72|18885.72|18998.04|18878.04|9
1639843660000|2021-12-18 16:07:40|19006.47|18886.47|19010.3|18890.3|19010.76|18890.76|19006.47|18886.47|10
1639843670000|2021-12-18 16:07:50|19011.4|18891.4|19012.36|18892.36|19012.36|18892.36|19011.26|18891.26|7
1639843680000|2021-12-18 16:08:00|19012.13|18892.13|19014.93|18894.93|19014.93|18894.93|19012.13|18892.13|10
1639843690000|2021-12-18 16:08:10|19014.16|18894.16|19014.62|18894.62|19014.62|18894.62|19013.46|18893.46|10
1639843700000|2021-12-18 16:08:20|19014.45|18894.45|19016.18|18896.18|19016.18|18896.18|19014.45|18894.45|10
1639843710000|2021-12-18 16:08:30|19016.14|18896.14|19014.29|18894.29|19016.16|18896.16|19014.29|18894.29|9
1639843720000|2021-12-18 16:08:40|19014.45|18894.45|19013.09|18893.09|19015.17|18895.17|19013.09|18893.09|10
1639843730000|2021-12-18 16:08:50|19013.74|18893.74|19009.54|18889.54|19013.74|18893.74|19009.54|18889.54|10
1639843740000|2021-12-18 16:09:00|19009.68|18889.68|19009.6|18889.6|19009.68|18889.68|19008.6|18888.6|10
1639843750000|2021-12-18 16:09:10|19009.55|18889.55|19010.95|18890.95|19012.01|18892.01|19009.55|18889.55|10
1639843760000|2021-12-18 16:09:20|19010.4|18890.4|19010.65|18890.65|19011.61|18891.61|19010.4|18890.4|10
1639843770000|2021-12-18 16:09:30|19010.98|18890.98|19011.62|18891.62|19011.82|18891.82|19010.9|18890.9|10
1639843780000|2021-12-18 16:09:40|19011.55|18891.55|19013.03|18893.03|19013.03|18893.03|19011.55|18891.55|10
1639843790000|2021-12-18 16:09:50|19013.07|18893.07|19013.3|18893.3|19013.3|18893.3|19012.37|18892.37|9
1639843800000|2021-12-18 16:10:00|19013.62|18893.62|19014.15|18894.15|19015.13|18895.13|19013.62|18893.62|10
1639843810000|2021-12-18 16:10:10|19015.29|18895.29|19017.46|18897.46|19017.46|18897.46|19015.29|18895.29|8
1639843820000|2021-12-18 16:10:20|19018.44|18898.44|19018.66|18898.66|19019.07|18899.07|19018.25|18898.25|10
1639843830000|2021-12-18 16:10:30|19019.08|18899.08|19019.23|18899.23|19019.63|18899.63|19018.6|18898.6|9
1639843840000|2021-12-18 16:10:40|19019.52|18899.52|19023.71|18903.71|19023.89|18903.89|19019.52|18899.52|10
1639843850000|2021-12-18 16:10:50|19024.62|18904.62|19026.55|18906.55|19026.55|18906.55|19024.62|18904.62|10
1639843860000|2021-12-18 16:11:00|19026.57|18906.57|19029.84|18909.84|19030.08|18910.08|19026.57|18906.57|10
1639843870000|2021-12-18 16:11:10|19030.43|18910.43|19036.31|18916.31|19036.31|18916.31|19030.43|18910.43|10
1639843880000|2021-12-18 16:11:20|19036.8|18916.8|19039.99|18919.99|19039.99|18919.99|19036.8|18916.8|10
1639843890000|2021-12-18 16:11:30|19039.87|18919.87|19041.67|18921.67|19041.67|18921.67|19039.87|18919.87|8
1639843900000|2021-12-18 16:11:40|19041.85|18921.85|19043.09|18923.09|19043.09|18923.09|19041.85|18921.85|10
1639843910000|2021-12-18 16:11:50|19043.18|18923.18|19042.86|18922.86|19044.07|18924.07|19042.39|18922.39|10
1639843920000|2021-12-18 16:12:00|19041.9|18921.9|19043.05|18923.05|19043.1|18923.1|19041.33|18921.33|9
1639843930000|2021-12-18 16:12:10|19043.72|18923.72|19045.51|18925.51|19045.51|18925.51|19043.72|18923.72|9
1639843940000|2021-12-18 16:12:20|19045.36|18925.36|19047.26|18927.26|19047.45|18927.45|19045.36|18925.36|9
1639843950000|2021-12-18 16:12:30|19047.19|18927.19|19046.81|18926.81|19047.31|18927.31|19045.43|18925.43|10
1639843960000|2021-12-18 16:12:40|19047.32|18927.32|19048.64|18928.64|19048.71|18928.71|19047.14|18927.14|10
1639843970000|2021-12-18 16:12:50|19048.71|18928.71|19045.67|18925.67|19048.71|18928.71|19045.67|18925.67|10
1639843980000|2021-12-18 16:13:00|19045.82|18925.82|19042.25|18922.25|19045.82|18925.82|19042.25|18922.25|9
1639843990000|2021-12-18 16:13:10|19041.86|18921.86|19041.37|18921.37|19041.9|18921.9|19041|18921|9
1639844000000|2021-12-18 16:13:20|19041.96|18921.96|19044.02|18924.02|19044.02|18924.02|19041.96|18921.96|9
1639844010000|2021-12-18 16:13:30|19043.96|18923.96|19045|18925|19045.07|18925.07|19043.96|18923.96|10
1639844020000|2021-12-18 16:13:40|19044.97|18924.97|19047.15|18927.15|19047.15|18927.15|19044.77|18924.77|9
1639844030000|2021-12-18 16:13:50|19047.2|18927.2|19047.5|18927.5|19047.5|18927.5|19047.2|18927.2|6
1639844040000|2021-12-18 16:14:00|19048.04|18928.04|19049.54|18929.54|19049.54|18929.54|19048.04|18928.04|9
1639844050000|2021-12-18 16:14:10|19049.5|18929.5|19050.13|18930.13|19050.17|18930.17|19049.38|18929.38|10
1639844060000|2021-12-18 16:14:20|19050.23|18930.23|19052.65|18932.65|19052.65|18932.65|19050.16|18930.16|9
1639844070000|2021-12-18 16:14:30|19052.67|18932.67|19049.4|18929.4|19052.67|18932.67|19049.4|18929.4|9
1639844080000|2021-12-18 16:14:40|19047.45|18927.45|19044.71|18924.71|19047.53|18927.53|19044.06|18924.06|10
1639844090000|2021-12-18 16:14:50|19044.83|18924.83|19046.17|18926.17|19046.17|18926.17|19044.27|18924.27|10
1639844100000|2021-12-18 16:15:00|19046.55|18926.55|19046.45|18926.45|19046.78|18926.78|19046.39|18926.39|10
1639844110000|2021-12-18 16:15:10|19046.64|18926.64|19043.35|18923.35|19046.64|18926.64|19043.35|18923.35|10
1639844120000|2021-12-18 16:15:20|19042.45|18922.45|19038.94|18918.94|19042.45|18922.45|19038.94|18918.94|10
1639844130000|2021-12-18 16:15:30|19039.04|18919.04|19034.94|18914.94|19039.05|18919.05|19034.94|18914.94|10
1639844140000|2021-12-18 16:15:40|19034.74|18914.74|19033.15|18913.15|19034.74|18914.74|19033.15|18913.15|8
1639844150000|2021-12-18 16:15:50|19032.85|18912.85|19030.11|18910.11|19032.85|18912.85|19030.11|18910.11|10
1639844160000|2021-12-18 16:16:00|19030.3|18910.3|19028.85|18908.85|19030.3|18910.3|19028.78|18908.78|10
1639844170000|2021-12-18 16:16:10|19028.31|18908.31|19031.28|18911.28|19031.28|18911.28|19028.31|18908.31|10
1639844180000|2021-12-18 16:16:20|19031.44|18911.44|19036.14|18916.14|19036.14|18916.14|19031.44|18911.44|10
1639844190000|2021-12-18 16:16:30|19036.95|18916.95|19039.17|18919.17|19039.17|18919.17|19036.95|18916.95|10
1639844200000|2021-12-18 16:16:40|19039.7|18919.7|19043.52|18923.52|19043.52|18923.52|19039.7|18919.7|9
1639844210000|2021-12-18 16:16:50|19043.49|18923.49|19045.17|18925.17|19045.17|18925.17|19043.49|18923.49|9
1639844220000|2021-12-18 16:17:00|19045.18|18925.18|19048.94|18928.94|19049.14|18929.14|19045.16|18925.16|10
1639844230000|2021-12-18 16:17:10|19049.77|18929.77|19048.47|18928.47|19050.2|18930.2|19048.47|18928.47|10
1639844240000|2021-12-18 16:17:20|19048.03|18928.03|19048.44|18928.44|19048.59|18928.59|19047.91|18927.91|10
1639844250000|2021-12-18 16:17:30|19047.81|18927.81|19048.14|18928.14|19048.14|18928.14|19047.53|18927.53|10
1639844260000|2021-12-18 16:17:40|19047.99|18927.99|19047.39|18927.39|19047.99|18927.99|19047.11|18927.11|10
1639844270000|2021-12-18 16:17:50|19047.18|18927.18|19045.87|18925.87|19047.18|18927.18|19045.87|18925.87|9
1639844280000|2021-12-18 16:18:00|19045.77|18925.77|19046.87|18926.87|19047.2|18927.2|19045.77|18925.77|10
1639844290000|2021-12-18 16:18:10|19046.78|18926.78|19045.68|18925.68|19047.09|18927.09|19045.54|18925.54|10
1639844300000|2021-12-18 16:18:20|19045.75|18925.75|19046.73|18926.73|19046.73|18926.73|19045.47|18925.47|9
1639844310000|2021-12-18 16:18:30|19046.8|18926.8|19047.89|18927.89|19048.45|18928.45|19046.8|18926.8|10
1639844320000|2021-12-18 16:18:40|19048.17|18928.17|19048.86|18928.86|19049.06|18929.06|19047.86|18927.86|10
1639844330000|2021-12-18 16:18:50|19048.98|18928.98|19050.32|18930.32|19050.32|18930.32|19048.98|18928.98|8
1639844340000|2021-12-18 16:19:00|19051.2|18931.2|19055.12|18935.12|19055.12|18935.12|19051.2|18931.2|10
1639844350000|2021-12-18 16:19:10|19056.24|18936.24|19059.83|18939.83|19059.83|18939.83|19056.14|18936.14|9
1639844360000|2021-12-18 16:19:20|19059.56|18939.56|19062.4|18942.4|19062.4|18942.4|19059.56|18939.56|10
1639844370000|2021-12-18 16:19:30|19062.78|18942.78|19070.07|18950.07|19070.07|18950.07|19062.42|18942.42|10
1639844380000|2021-12-18 16:19:40|19071.48|18951.48|19075.82|18955.82|19075.82|18955.82|19071.48|18951.48|10
1639844390000|2021-12-18 16:19:50|19077.39|18957.39|19077.07|18957.07|19077.83|18957.83|19076.13|18956.13|10
1639844400000|2021-12-18 16:20:00|19076.14|18956.14|19077.86|18957.86|19078.06|18958.06|19076.14|18956.14|10
1639844410000|2021-12-18 16:20:10|19077.66|18957.66|19078.2|18958.2|19078.2|18958.2|19077.11|18957.11|10
1639844420000|2021-12-18 16:20:20|19078.15|18958.15|19079|18959|19079.23|18959.23|19078.15|18958.15|10
1639844430000|2021-12-18 16:20:30|19078.7|18958.7|19078.99|18958.99|19079.64|18959.64|19078.7|18958.7|9
1639844440000|2021-12-18 16:20:40|19078.93|18958.93|19077.08|18957.08|19078.93|18958.93|19077.08|18957.08|10
1639844450000|2021-12-18 16:20:50|19076.73|18956.73|19076.86|18956.86|19077.04|18957.04|19076.11|18956.11|10
1639844460000|2021-12-18 16:21:00|19077.59|18957.59|19077.31|18957.31|19077.59|18957.59|19076.26|18956.26|10
1639844470000|2021-12-18 16:21:10|19078.22|18958.22|19081.73|18961.73|19081.73|18961.73|19078.22|18958.22|9
1639844480000|2021-12-18 16:21:20|19081.67|18961.67|19084.54|18964.54|19084.54|18964.54|19081.67|18961.67|10
1639844490000|2021-12-18 16:21:30|19085.97|18965.97|19086.81|18966.81|19086.84|18966.84|19085.97|18965.97|10
1639844500000|2021-12-18 16:21:40|19086.39|18966.39|19086.91|18966.91|19087.34|18967.34|19086.21|18966.21|9
1639844510000|2021-12-18 16:21:50|19086.71|18966.71|19087.05|18967.05|19087.05|18967.05|19085.25|18965.25|10
1639844520000|2021-12-18 16:22:00|19087.61|18967.61|19091.22|18971.22|19091.22|18971.22|19087.61|18967.61|10
1639844530000|2021-12-18 16:22:10|19091.74|18971.74|19093.02|18973.02|19095.38|18975.38|19091.74|18971.74|10
1639844540000|2021-12-18 16:22:20|19092.79|18972.79|19092.02|18972.02|19093.01|18973.01|19091.4|18971.4|9
1639844550000|2021-12-18 16:22:30|19091.84|18971.84|19089.92|18969.92|19091.84|18971.84|19089.9|18969.9|10
1639844560000|2021-12-18 16:22:40|19090.14|18970.14|19085.9|18965.9|19090.35|18970.35|19085.9|18965.9|10
1639844570000|2021-12-18 16:22:50|19085.51|18965.51|19084.42|18964.42|19085.51|18965.51|19083.89|18963.89|9
1639844580000|2021-12-18 16:23:00|19084.72|18964.72|19086.46|18966.46|19086.46|18966.46|19084.25|18964.25|10
1639844590000|2021-12-18 16:23:10|19087.02|18967.02|19088.13|18968.13|19088.33|18968.33|19087.02|18967.02|9
1639844600000|2021-12-18 16:23:20|19088.51|18968.51|19089.89|18969.89|19090.26|18970.26|19088.51|18968.51|9
1639844610000|2021-12-18 16:23:30|19090.04|18970.04|19090.56|18970.56|19090.88|18970.88|19090.04|18970.04|9
1639844620000|2021-12-18 16:23:40|19091.37|18971.37|19091.41|18971.41|19092.46|18972.46|19091.37|18971.37|10
1639844630000|2021-12-18 16:23:50|19091.64|18971.64|19088.7|18968.7|19091.64|18971.64|19088.23|18968.23|10
1639844640000|2021-12-18 16:24:00|19088.23|18968.23|19087.17|18967.17|19088.52|18968.52|19086.33|18966.33|10
1639844650000|2021-12-18 16:24:10|19087.01|18967.01|19085.43|18965.43|19087.14|18967.14|19085.43|18965.43|10
1639844660000|2021-12-18 16:24:20|19086.06|18966.06|19085.56|18965.56|19086.55|18966.55|19085.56|18965.56|10
1639844670000|2021-12-18 16:24:30|19084.9|18964.9|19081.71|18961.71|19084.98|18964.98|19081.71|18961.71|9
1639844680000|2021-12-18 16:24:40|19081.22|18961.22|19075.44|18955.44|19081.22|18961.22|19075.44|18955.44|10
1639844690000|2021-12-18 16:24:50|19076.58|18956.58|19076.58|18956.58|19077.66|18957.66|19076.58|18956.58|9
1639844700000|2021-12-18 16:25:00|19076.47|18956.47|19071.53|18951.53|19076.58|18956.58|19071.53|18951.53|10
1639844710000|2021-12-18 16:25:10|19071.12|18951.12|19066.39|18946.39|19071.12|18951.12|19066.38|18946.38|10
1639844720000|2021-12-18 16:25:20|19065.27|18945.27|19066.82|18946.82|19066.82|18946.82|19065.27|18945.27|10
1639844730000|2021-12-18 16:25:30|19066.68|18946.68|19068.49|18948.49|19068.56|18948.56|19066.68|18946.68|9
1639844740000|2021-12-18 16:25:40|19068.4|18948.4|19067.61|18947.61|19068.4|18948.4|19066.94|18946.94|10
1639844750000|2021-12-18 16:25:50|19067.36|18947.36|19067.49|18947.49|19067.56|18947.56|19066.52|18946.52|9
1639844760000|2021-12-18 16:26:00|19067.42|18947.42|19062.23|18942.23|19067.71|18947.71|19062.23|18942.23|8
1639844770000|2021-12-18 16:26:10|19061.58|18941.58|19058.81|18938.81|19061.58|18941.58|19058.05|18938.05|10
1639844780000|2021-12-18 16:26:20|19059.99|18939.99|19059.9|18939.9|19060.54|18940.54|19059.9|18939.9|10
1639844790000|2021-12-18 16:26:30|19059.59|18939.59|19056.77|18936.77|19059.75|18939.75|19056.77|18936.77|9
1639844800000|2021-12-18 16:26:40|19056.65|18936.65|19056.72|18936.72|19056.8|18936.8|19056.4|18936.4|10
1639844810000|2021-12-18 16:26:50|19056.12|18936.12|19056.72|18936.72|19057.03|18937.03|19055.87|18935.87|10
1639844820000|2021-12-18 16:27:00|19057.18|18937.18|19060.6|18940.6|19060.6|18940.6|19057.18|18937.18|10
1639844830000|2021-12-18 16:27:10|19060.57|18940.57|19063.87|18943.87|19063.87|18943.87|19060.57|18940.57|10
1639844840000|2021-12-18 16:27:20|19063.92|18943.92|19065.02|18945.02|19065.56|18945.56|19063.92|18943.92|10
1639844850000|2021-12-18 16:27:30|19064.74|18944.74|19067.23|18947.23|19067.26|18947.26|19064.73|18944.73|9
1639844860000|2021-12-18 16:27:40|19067.01|18947.01|19066.43|18946.43|19067.05|18947.05|19066.43|18946.43|8
1639844870000|2021-12-18 16:27:50|19067.25|18947.25|19068.55|18948.55|19068.77|18948.77|19067.25|18947.25|9
1639844880000|2021-12-18 16:28:00|19068.56|18948.56|19066.97|18946.97|19069.19|18949.19|19066.97|18946.97|9
1639844890000|2021-12-18 16:28:10|19066.53|18946.53|19066.76|18946.76|19066.94|18946.94|19066.07|18946.07|10
1639844900000|2021-12-18 16:28:20|19067.22|18947.22|19066.28|18946.28|19067.55|18947.55|19065.9|18945.9|10
1639844910000|2021-12-18 16:28:30|19066.29|18946.29|19064.93|18944.93|19066.36|18946.36|19064.93|18944.93|10
1639844920000|2021-12-18 16:28:40|19064.85|18944.85|19063.92|18943.92|19064.96|18944.96|19063.92|18943.92|9
1639844930000|2021-12-18 16:28:50|19063.81|18943.81|19062.8|18942.8|19064.5|18944.5|19062.8|18942.8|10
1639844940000|2021-12-18 16:29:00|19063.04|18943.04|19062.75|18942.75|19063.07|18943.07|19062.51|18942.51|8
1639844950000|2021-12-18 16:29:10|19062.82|18942.82|19061.92|18941.92|19062.82|18942.82|19061.9|18941.9|10
1639844960000|2021-12-18 16:29:20|19061.93|18941.93|19062.16|18942.16|19062.16|18942.16|19060.98|18940.98|10
1639844970000|2021-12-18 16:29:30|19062.89|18942.89|19064.5|18944.5|19064.69|18944.69|19062.66|18942.66|10
1639844980000|2021-12-18 16:29:40|19064.74|18944.74|19064.61|18944.61|19066.07|18946.07|19064.61|18944.61|10
1639844990000|2021-12-18 16:29:50|19065.33|18945.33|19068.23|18948.23|19068.89|18948.89|19065.33|18945.33|10
1639845000000|2021-12-18 16:30:00|19068.39|18948.39|19066.89|18946.89|19068.51|18948.51|19066.89|18946.89|10
1639845010000|2021-12-18 16:30:10|19066.16|18946.16|19061.03|18941.03|19066.16|18946.16|19061.03|18941.03|10
1639845020000|2021-12-18 16:30:20|19060.62|18940.62|19056.75|18936.75|19060.62|18940.62|19056.75|18936.75|10
1639845030000|2021-12-18 16:30:30|19056.78|18936.78|19055.23|18935.23|19056.78|18936.78|19055.07|18935.07|10
1639845040000|2021-12-18 16:30:40|19054.88|18934.88|19053.19|18933.19|19054.88|18934.88|19053.17|18933.17|10
1639845050000|2021-12-18 16:30:50|19053.14|18933.14|19051.57|18931.57|19053.14|18933.14|19051.5|18931.5|10
1639845060000|2021-12-18 16:31:00|19050.9|18930.9|19049.57|18929.57|19050.9|18930.9|19049.57|18929.57|10
1639845070000|2021-12-18 16:31:10|19050.17|18930.17|19051.92|18931.92|19052|18932|19049.89|18929.89|10
1639845080000|2021-12-18 16:31:20|19052.09|18932.09|19053.43|18933.43|19053.69|18933.69|19052.09|18932.09|10
1639845090000|2021-12-18 16:31:30|19053.31|18933.31|19052.39|18932.39|19053.72|18933.72|19052.2|18932.2|10
1639845100000|2021-12-18 16:31:40|19052.38|18932.38|19049.5|18929.5|19052.48|18932.48|19049.23|18929.23|10
1639845110000|2021-12-18 16:31:50|19048.93|18928.93|19044.71|18924.71|19049.46|18929.46|19044.71|18924.71|10
1639845120000|2021-12-18 16:32:00|19044.46|18924.46|19043.28|18923.28|19044.9|18924.9|19043.2|18923.2|10
1639845130000|2021-12-18 16:32:10|19042.96|18922.96|19041.99|18921.99|19043.12|18923.12|19041.89|18921.89|10
1639845140000|2021-12-18 16:32:20|19042.41|18922.41|19043.87|18923.87|19043.87|18923.87|19042.41|18922.41|10
1639845150000|2021-12-18 16:32:30|19043.7|18923.7|19041.02|18921.02|19043.7|18923.7|19041.02|18921.02|10
1639845160000|2021-12-18 16:32:40|19041.31|18921.31|19036.64|18916.64|19041.31|18921.31|19036.64|18916.64|10
1639845170000|2021-12-18 16:32:50|19035.85|18915.85|19037.41|18917.41|19037.47|18917.47|19034.96|18914.96|10
1639845180000|2021-12-18 16:33:00|19037.69|18917.69|19039.12|18919.12|19039.12|18919.12|19037.69|18917.69|10
1639845190000|2021-12-18 16:33:10|19039.54|18919.54|19040.28|18920.28|19040.94|18920.94|19039.54|18919.54|8
1639845200000|2021-12-18 16:33:20|19041.13|18921.13|19040.09|18920.09|19041.13|18921.13|19039.77|18919.77|10
1639845210000|2021-12-18 16:33:30|19039.81|18919.81|19040.18|18920.18|19040.18|18920.18|19039.66|18919.66|9
1639845220000|2021-12-18 16:33:40|19040.65|18920.65|19041.49|18921.49|19041.7|18921.7|19040.65|18920.65|10
1639845230000|2021-12-18 16:33:50|19041.03|18921.03|19040.31|18920.31|19041.03|18921.03|19040.13|18920.13|10
1639845240000|2021-12-18 16:34:00|19039.8|18919.8|19033.37|18913.37|19039.82|18919.82|19033.37|18913.37|10
1639845250000|2021-12-18 16:34:10|19032.56|18912.56|19022.43|18902.43|19032.56|18912.56|19022.43|18902.43|10
1639845260000|2021-12-18 16:34:20|19021.56|18901.56|19012.08|18892.08|19021.56|18901.56|19012.08|18892.08|10
1639845270000|2021-12-18 16:34:30|19012.11|18892.11|19009.17|18889.17|19012.11|18892.11|19009.17|18889.17|10
1639845280000|2021-12-18 16:34:40|19009.61|18889.61|19013.37|18893.37|19013.42|18893.42|19009.61|18889.61|10
1639845290000|2021-12-18 16:34:50|19013.8|18893.8|19017.5|18897.5|19017.91|18897.91|19013.8|18893.8|10
1639845300000|2021-12-18 16:35:00|19017.25|18897.25|19017.38|18897.38|19017.98|18897.98|19016.41|18896.41|9
1639845310000|2021-12-18 16:35:10|19017.13|18897.13|19012.93|18892.93|19017.19|18897.19|19012.93|18892.93|10
1639845320000|2021-12-18 16:35:20|19011.31|18891.31|19005.85|18885.85|19011.32|18891.32|19005.85|18885.85|10
1639845330000|2021-12-18 16:35:30|19005.47|18885.47|19002.55|18882.55|19005.47|18885.47|19002.11|18882.11|10
1639845340000|2021-12-18 16:35:40|19002.02|18882.02|18999.37|18879.37|19002.4|18882.4|18999.37|18879.37|10
1639845350000|2021-12-18 16:35:50|18998.82|18878.82|18997.29|18877.29|18998.82|18878.82|18997.18|18877.18|10
1639845360000|2021-12-18 16:36:00|18996.27|18876.27|18995.52|18875.52|18996.27|18876.27|18994.49|18874.49|10
1639845370000|2021-12-18 16:36:10|18995.76|18875.76|18996.28|18876.28|18996.28|18876.28|18994.96|18874.96|10
1639845380000|2021-12-18 16:36:20|18996.14|18876.14|18996.89|18876.89|18997.09|18877.09|18995.47|18875.47|10
1639845390000|2021-12-18 16:36:30|18996.86|18876.86|18998.66|18878.66|18998.66|18878.66|18996.82|18876.82|10
1639845400000|2021-12-18 16:36:40|18998.35|18878.35|19000.46|18880.46|19000.46|18880.46|18998.35|18878.35|10
1639845410000|2021-12-18 16:36:50|19000.98|18880.98|19001.05|18881.05|19001.44|18881.44|19000.49|18880.49|10
1639845420000|2021-12-18 16:37:00|19001.72|18881.72|18999|18879|19002.07|18882.07|18999|18879|10
1639845430000|2021-12-18 16:37:10|18998.46|18878.46|18992.16|18872.16|18998.46|18878.46|18992.16|18872.16|9
1639845440000|2021-12-18 16:37:20|18992.2|18872.2|18989.57|18869.57|18992.2|18872.2|18989.11|18869.11|10
1639845450000|2021-12-18 16:37:30|18988.54|18868.54|18985.5|18865.5|18988.54|18868.54|18985.5|18865.5|10
1639845460000|2021-12-18 16:37:40|18985.05|18865.05|18983.5|18863.5|18985.05|18865.05|18983.36|18863.36|9
1639845470000|2021-12-18 16:37:50|18983.57|18863.57|18982.34|18862.34|18983.57|18863.57|18981.46|18861.46|10
1639845480000|2021-12-18 16:38:00|18982.24|18862.24|18980.38|18860.38|18982.24|18862.24|18979.69|18859.69|10
1639845490000|2021-12-18 16:38:10|18980.44|18860.44|18982.57|18862.57|18982.57|18862.57|18979.77|18859.77|10
1639845500000|2021-12-18 16:38:20|18982.71|18862.71|18984.13|18864.13|18984.67|18864.67|18982.71|18862.71|10
1639845510000|2021-12-18 16:38:30|18984.22|18864.22|18985.83|18865.83|18985.84|18865.84|18984.18|18864.18|9
1639845520000|2021-12-18 16:38:40|18986.58|18866.58|18986.09|18866.09|18987.52|18867.52|18986.09|18866.09|10
1639845530000|2021-12-18 16:38:50|18986.12|18866.12|18987.36|18867.36|18987.36|18867.36|18984.97|18864.97|9
1639845540000|2021-12-18 16:39:00|18987.1|18867.1|18987.84|18867.84|18988.52|18868.52|18986.73|18866.73|9
1639845550000|2021-12-18 16:39:10|18987.89|18867.89|18989.05|18869.05|18989.05|18869.05|18987.89|18867.89|9
1639845560000|2021-12-18 16:39:20|18989.44|18869.44|18991.75|18871.75|18991.75|18871.75|18989.42|18869.42|10
1639845570000|2021-12-18 16:39:30|18992.57|18872.57|18994.88|18874.88|18994.95|18874.95|18992.48|18872.48|10
1639845580000|2021-12-18 16:39:40|18995.41|18875.41|18999.11|18879.11|18999.11|18879.11|18995.28|18875.28|9
1639845590000|2021-12-18 16:39:50|18999.15|18879.15|19003.8|18883.8|19003.8|18883.8|18999.15|18879.15|10
1639845600000|2021-12-18 16:40:00|19004.21|18884.21|19008.63|18888.63|19008.95|18888.95|19004.21|18884.21|10
1639845610000|2021-12-18 16:40:10|19008.32|18888.32|19009.92|18889.92|19010.11|18890.11|19007.34|18887.34|10
1639845620000|2021-12-18 16:40:20|19010.38|18890.38|19009.75|18889.75|19010.85|18890.85|19009.34|18889.34|10
1639845630000|2021-12-18 16:40:30|19009.85|18889.85|19011.59|18891.59|19011.59|18891.59|19008.86|18888.86|10
1639845640000|2021-12-18 16:40:40|19011.86|18891.86|19018.61|18898.61|19018.61|18898.61|19011.86|18891.86|10
1639845650000|2021-12-18 16:40:50|19019.84|18899.84|19028.23|18908.23|19028.23|18908.23|19019.7|18899.7|10
1639845660000|2021-12-18 16:41:00|19029.22|18909.22|19029.07|18909.07|19029.48|18909.48|19028.64|18908.64|10
1639845670000|2021-12-18 16:41:10|19029.31|18909.31|19031.09|18911.09|19032.45|18912.45|19029.31|18909.31|10
1639845680000|2021-12-18 16:41:20|19030.97|18910.97|19034.55|18914.55|19034.55|18914.55|19030.97|18910.97|9
1639845690000|2021-12-18 16:41:30|19034.72|18914.72|19036.46|18916.46|19036.97|18916.97|19034.72|18914.72|10
1639845700000|2021-12-18 16:41:40|19036.28|18916.28|19036.71|18916.71|19037.45|18917.45|19036.27|18916.27|10
1639845710000|2021-12-18 16:41:50|19036.42|18916.42|19038.04|18918.04|19038.16|18918.16|19036.42|18916.42|10
1639845720000|2021-12-18 16:42:00|19038.15|18918.15|19037.62|18917.62|19038.38|18918.38|19037.55|18917.55|10
1639845730000|2021-12-18 16:42:10|19037.74|18917.74|19040.98|18920.98|19041.02|18921.02|19037.74|18917.74|10
1639845740000|2021-12-18 16:42:20|19040.61|18920.61|19037.93|18917.93|19040.61|18920.61|19037.93|18917.93|9
1639845750000|2021-12-18 16:42:30|19037.19|18917.19|19034.57|18914.57|19037.19|18917.19|19034.57|18914.57|9
1639845760000|2021-12-18 16:42:40|19034.77|18914.77|19033.38|18913.38|19035.15|18915.15|19033.38|18913.38|10
1639845770000|2021-12-18 16:42:50|19033.03|18913.03|19031.8|18911.8|19033.03|18913.03|19031.8|18911.8|10
1639845780000|2021-12-18 16:43:00|19031.37|18911.37|19030.26|18910.26|19031.37|18911.37|19030.2|18910.2|9
1639845790000|2021-12-18 16:43:10|19029.91|18909.91|19028.66|18908.66|19029.91|18909.91|19028.66|18908.66|10
1639845800000|2021-12-18 16:43:20|19028.65|18908.65|19026.94|18906.94|19028.65|18908.65|19026.81|18906.81|10
1639845810000|2021-12-18 16:43:30|19026.88|18906.88|19025.45|18905.45|19026.88|18906.88|19025.24|18905.24|10
1639845820000|2021-12-18 16:43:40|19025.17|18905.17|19024.59|18904.59|19025.68|18905.68|19024.59|18904.59|8
1639845830000|2021-12-18 16:43:50|19024.56|18904.56|19023.04|18903.04|19024.56|18904.56|19022.94|18902.94|10
1639845840000|2021-12-18 16:44:00|19023.02|18903.02|19022.58|18902.58|19023.02|18903.02|19021.87|18901.87|10
1639845850000|2021-12-18 16:44:10|19022.33|18902.33|19022.18|18902.18|19023.05|18903.05|19022.12|18902.12|10
1639845860000|2021-12-18 16:44:20|19020.76|18900.76|19018.54|18898.54|19020.76|18900.76|19018.54|18898.54|9
1639845870000|2021-12-18 16:44:30|19019.3|18899.3|19020.62|18900.62|19020.62|18900.62|19018.84|18898.84|10
1639845880000|2021-12-18 16:44:40|19020.63|18900.63|19020.99|18900.99|19021.96|18901.96|19020.53|18900.53|10
1639845890000|2021-12-18 16:44:50|19021.57|18901.57|19022.3|18902.3|19022.8|18902.8|19021.57|18901.57|10
1639845900000|2021-12-18 16:45:00|19022.26|18902.26|19022.08|18902.08|19022.98|18902.98|19021.31|18901.31|10
1639845910000|2021-12-18 16:45:10|19021.23|18901.23|19019.47|18899.47|19021.23|18901.23|19018.78|18898.78|9
1639845920000|2021-12-18 16:45:20|19019.66|18899.66|19018.44|18898.44|19019.77|18899.77|19018.44|18898.44|9
1639845930000|2021-12-18 16:45:30|19018.76|18898.76|19017.58|18897.58|19018.76|18898.76|19017.53|18897.53|9
1639845940000|2021-12-18 16:45:40|19018.02|18898.02|19022.54|18902.54|19022.54|18902.54|19018.02|18898.02|10
1639845950000|2021-12-18 16:45:50|19022.49|18902.49|19026.02|18906.02|19026.02|18906.02|19022.49|18902.49|9
1639845960000|2021-12-18 16:46:00|19026.4|18906.4|19028.76|18908.76|19028.76|18908.76|19026.4|18906.4|7
1639845970000|2021-12-18 16:46:10|19028.46|18908.46|19027.82|18907.82|19028.61|18908.61|19027.73|18907.73|8
1639845980000|2021-12-18 16:46:20|19027.75|18907.75|19027.95|18907.95|19028.37|18908.37|19027.35|18907.35|9
1639845990000|2021-12-18 16:46:30|19028.58|18908.58|19030.96|18910.96|19030.96|18910.96|19028.58|18908.58|10
1639846000000|2021-12-18 16:46:40|19032.3|18912.3|19035.89|18915.89|19035.89|18915.89|19031.96|18911.96|10
1639846010000|2021-12-18 16:46:50|19036.19|18916.19|19038.39|18918.39|19038.55|18918.55|19036.19|18916.19|10
1639846020000|2021-12-18 16:47:00|19038.37|18918.37|19038.79|18918.79|19038.79|18918.79|19038.09|18918.09|9
1639846030000|2021-12-18 16:47:10|19038.48|18918.48|19037.08|18917.08|19038.78|18918.78|19037.08|18917.08|10
1639846040000|2021-12-18 16:47:20|19037.69|18917.69|19036.76|18916.76|19037.69|18917.69|19036.39|18916.39|9
1639846050000|2021-12-18 16:47:30|19036.99|18916.99|19038.61|18918.61|19038.76|18918.76|19036.97|18916.97|9
1639846060000|2021-12-18 16:47:40|19039.17|18919.17|19039.62|18919.62|19039.85|18919.85|19039.17|18919.17|10
1639846070000|2021-12-18 16:47:50|19039.78|18919.78|19041.48|18921.48|19041.54|18921.54|19039.78|18919.78|10
1639846080000|2021-12-18 16:48:00|19041.46|18921.46|19043.03|18923.03|19043.03|18923.03|19041.46|18921.46|10
1639846090000|2021-12-18 16:48:10|19043.71|18923.71|19046.41|18926.41|19046.41|18926.41|19043.71|18923.71|10
1639846100000|2021-12-18 16:48:20|19046.34|18926.34|19047.11|18927.11|19047.26|18927.26|19046.34|18926.34|8
1639846110000|2021-12-18 16:48:30|19047.01|18927.01|19046.9|18926.9|19047.01|18927.01|19046.76|18926.76|10
1639846120000|2021-12-18 16:48:40|19046.97|18926.97|19047.95|18927.95|19048.37|18928.37|19046.89|18926.89|10
1639846130000|2021-12-18 16:48:50|19048.01|18928.01|19047.05|18927.05|19048.1|18928.1|19047.05|18927.05|10
1639846140000|2021-12-18 16:49:00|19047.13|18927.13|19047.5|18927.5|19047.5|18927.5|19046.96|18926.96|9
1639846150000|2021-12-18 16:49:10|19047.93|18927.93|19050.89|18930.89|19050.89|18930.89|19047.93|18927.93|10
1639846160000|2021-12-18 16:49:20|19051.55|18931.55|19056.52|18936.52|19056.52|18936.52|19051.55|18931.55|10
1639846170000|2021-12-18 16:49:30|19055.98|18935.98|19056.57|18936.57|19057.11|18937.11|19055.82|18935.82|10
1639846180000|2021-12-18 16:49:40|19056.41|18936.41|19054.15|18934.15|19056.45|18936.45|19054.15|18934.15|10
1639846190000|2021-12-18 16:49:50|19053.85|18933.85|19053.28|18933.28|19053.85|18933.85|19052.19|18932.19|10
1639846200000|2021-12-18 16:50:00|19053.59|18933.59|19051.49|18931.49|19054.23|18934.23|19051.49|18931.49|9
1639846210000|2021-12-18 16:50:10|19050.55|18930.55|19047.43|18927.43|19050.55|18930.55|19046.75|18926.75|10
1639846220000|2021-12-18 16:50:20|19046.92|18926.92|19045.52|18925.52|19046.96|18926.96|19045.02|18925.02|9
1639846230000|2021-12-18 16:50:30|19045.02|18925.02|19046.98|18926.98|19046.98|18926.98|19045.02|18925.02|9
1639846240000|2021-12-18 16:50:40|19047.09|18927.09|19049.23|18929.23|19049.5|18929.5|19047.09|18927.09|9
1639846250000|2021-12-18 16:50:50|19049.47|18929.47|19050.36|18930.36|19050.41|18930.41|19049.41|18929.41|10
1639846260000|2021-12-18 16:51:00|19050.07|18930.07|19051.54|18931.54|19051.54|18931.54|19050.07|18930.07|9
1639846270000|2021-12-18 16:51:10|19051.77|18931.77|19054.16|18934.16|19054.16|18934.16|19051.65|18931.65|10
1639846280000|2021-12-18 16:51:20|19054.25|18934.25|19057.02|18937.02|19057.02|18937.02|19054.25|18934.25|9
1639846290000|2021-12-18 16:51:30|19057.26|18937.26|19058.74|18938.74|19058.99|18938.99|19057.26|18937.26|9
1639846300000|2021-12-18 16:51:40|19060.24|18940.24|19060.85|18940.85|19061.07|18941.07|19060.24|18940.24|9
1639846310000|2021-12-18 16:51:50|19060.51|18940.51|19062.04|18942.04|19062.04|18942.04|19060.48|18940.48|7
1639846320000|2021-12-18 16:52:00|19062.94|18942.94|19062.22|18942.22|19062.94|18942.94|19062.22|18942.22|8
1639846330000|2021-12-18 16:52:10|19062.68|18942.68|19063.97|18943.97|19064.07|18944.07|19062.68|18942.68|9
1639846340000|2021-12-18 16:52:20|19064.45|18944.45|19062.55|18942.55|19064.45|18944.45|19062.55|18942.55|10
1639846350000|2021-12-18 16:52:30|19061.33|18941.33|19060.28|18940.28|19061.4|18941.4|19059.83|18939.83|9
1639846360000|2021-12-18 16:52:40|19059.84|18939.84|19059.99|18939.99|19060.47|18940.47|19059.23|18939.23|10
1639846370000|2021-12-18 16:52:50|19060.6|18940.6|19058.7|18938.7|19060.63|18940.63|19058.7|18938.7|10
1639846380000|2021-12-18 16:53:00|19058.73|18938.73|19055.25|18935.25|19058.73|18938.73|19055.13|18935.13|10
1639846390000|2021-12-18 16:53:10|19054.65|18934.65|19053.94|18933.94|19054.7|18934.7|19053.39|18933.39|8
1639846400000|2021-12-18 16:53:20|19052.02|18932.02|19049.82|18929.82|19052.02|18932.02|19049.69|18929.69|10
1639846410000|2021-12-18 16:53:30|19049.75|18929.75|19047.75|18927.75|19049.75|18929.75|19047.75|18927.75|10
1639846420000|2021-12-18 16:53:40|19047.56|18927.56|19046.17|18926.17|19047.61|18927.61|19046.17|18926.17|10
1639846430000|2021-12-18 16:53:50|19045.68|18925.68|19044.8|18924.8|19045.68|18925.68|19044.79|18924.79|9
1639846440000|2021-12-18 16:54:00|19044.68|18924.68|19047.76|18927.76|19047.76|18927.76|19044.68|18924.68|8
1639846450000|2021-12-18 16:54:10|19047.8|18927.8|19049.66|18929.66|19049.68|18929.68|19047.8|18927.8|9
1639846460000|2021-12-18 16:54:20|19050.05|18930.05|19052.53|18932.53|19052.53|18932.53|19050.05|18930.05|10
1639846470000|2021-12-18 16:54:30|19052.93|18932.93|19051.09|18931.09|19052.93|18932.93|19050.72|18930.72|10
1639846480000|2021-12-18 16:54:40|19051.38|18931.38|19053.81|18933.81|19053.81|18933.81|19051.38|18931.38|10
1639846490000|2021-12-18 16:54:50|19053.6|18933.6|19053.56|18933.56|19054.18|18934.18|19053.56|18933.56|10
1639846500000|2021-12-18 16:55:00|19053.63|18933.63|19053.23|18933.23|19054.05|18934.05|19053.23|18933.23|9
1639846510000|2021-12-18 16:55:10|19053.61|18933.61|19055.33|18935.33|19055.33|18935.33|19053.61|18933.61|10
1639846520000|2021-12-18 16:55:20|19055.54|18935.54|19054.81|18934.81|19055.7|18935.7|19054.77|18934.77|10
1639846530000|2021-12-18 16:55:30|19054.83|18934.83|19053.93|18933.93|19054.95|18934.95|19053.93|18933.93|10
1639846540000|2021-12-18 16:55:40|19053.78|18933.78|19053.1|18933.1|19053.78|18933.78|19053.1|18933.1|10
1639846550000|2021-12-18 16:55:50|19052.73|18932.73|19048.27|18928.27|19052.73|18932.73|19048.27|18928.27|9
1639846560000|2021-12-18 16:56:00|19048.15|18928.15|19046.68|18926.68|19048.15|18928.15|19046.6|18926.6|8
1639846570000|2021-12-18 16:56:10|19045.39|18925.39|19042.77|18922.77|19045.39|18925.39|19041.99|18921.99|10
1639846580000|2021-12-18 16:56:20|19043.53|18923.53|19042.64|18922.64|19043.53|18923.53|19042.52|18922.52|8
1639846590000|2021-12-18 16:56:30|19041.49|18921.49|19041.12|18921.12|19041.49|18921.49|19040.1|18920.1|7
1639846600000|2021-12-18 16:56:40|19040.5|18920.5|19039.87|18919.87|19040.5|18920.5|19039.25|18919.25|10
1639846610000|2021-12-18 16:56:50|19039.27|18919.27|19041.41|18921.41|19041.41|18921.41|19039.27|18919.27|10
1639846620000|2021-12-18 16:57:00|19041.13|18921.13|19041.04|18921.04|19041.5|18921.5|19040.76|18920.76|10
1639846630000|2021-12-18 16:57:10|19040.84|18920.84|19040.8|18920.8|19040.91|18920.91|19040.6|18920.6|9
1639846640000|2021-12-18 16:57:20|19040.7|18920.7|19034.16|18914.16|19040.7|18920.7|19034.16|18914.16|8
1639846650000|2021-12-18 16:57:30|19034.04|18914.04|19023.99|18903.99|19034.04|18914.04|19023.99|18903.99|10
1639846660000|2021-12-18 16:57:40|19022.94|18902.94|19015.26|18895.26|19022.94|18902.94|19015.26|18895.26|10
1639846670000|2021-12-18 16:57:50|19015.2|18895.2|19008.57|18888.57|19015.2|18895.2|19008.57|18888.57|10
1639846680000|2021-12-18 16:58:00|19009.21|18889.21|19007.55|18887.55|19009.56|18889.56|19005.62|18885.62|10
1639846690000|2021-12-18 16:58:10|19007.2|18887.2|19006.19|18886.19|19007.21|18887.21|19005.66|18885.66|10
1639846700000|2021-12-18 16:58:20|19007.35|18887.35|19009.76|18889.76|19009.78|18889.78|19007.2|18887.2|10
1639846710000|2021-12-18 16:58:30|19009.95|18889.95|19012.82|18892.82|19012.82|18892.82|19009.52|18889.52|9
1639846720000|2021-12-18 16:58:40|19013.04|18893.04|19014.14|18894.14|19014.81|18894.81|19013.04|18893.04|10
1639846730000|2021-12-18 16:58:50|19014.16|18894.16|19015.11|18895.11|19015.11|18895.11|19014.16|18894.16|10
1639846740000|2021-12-18 16:59:00|19014.98|18894.98|19016.65|18896.65|19016.65|18896.65|19014.98|18894.98|10
1639846750000|2021-12-18 16:59:10|19017.17|18897.17|19016.77|18896.77|19017.36|18897.36|19016.67|18896.67|9
1639846760000|2021-12-18 16:59:20|19016.66|18896.66|19018.3|18898.3|19018.43|18898.43|19016.66|18896.66|10
1639846770000|2021-12-18 16:59:30|19018.26|18898.26|19019.2|18899.2|19019.26|18899.26|19018.24|18898.24|10
1639846780000|2021-12-18 16:59:40|19019.89|18899.89|19020.02|18900.02|19020.25|18900.25|19019.83|18899.83|9
1639846790000|2021-12-18 16:59:50|19019.57|18899.57|19017.93|18897.93|19019.57|18899.57|19017.93|18897.93|8
1639846800000|2021-12-18 17:00:00|19017.9|18897.9|19012.94|18892.94|19018.12|18898.12|19012.94|18892.94|10
1639846810000|2021-12-18 17:00:10|19012.52|18892.52|19010.22|18890.22|19012.52|18892.52|19010.22|18890.22|10
1639846820000|2021-12-18 17:00:20|19010.74|18890.74|19010.13|18890.13|19011.15|18891.15|19009.13|18889.13|10
1639846830000|2021-12-18 17:00:30|19010.12|18890.12|19008.35|18888.35|19010.6|18890.6|19008.35|18888.35|9
1639846840000|2021-12-18 17:00:40|19008.85|18888.85|19002.06|18882.06|19008.85|18888.85|19002.06|18882.06|9
1639846850000|2021-12-18 17:00:50|19001.43|18881.43|19000.23|18880.23|19001.43|18881.43|18999.63|18879.63|10
1639846860000|2021-12-18 17:01:00|19000.42|18880.42|18994.69|18874.69|19000.42|18880.42|18994.69|18874.69|10
1639846870000|2021-12-18 17:01:10|18994.64|18874.64|18992.8|18872.8|18994.64|18874.64|18992.8|18872.8|10
1639846880000|2021-12-18 17:01:20|18992.94|18872.94|18994.2|18874.2|18994.2|18874.2|18992.94|18872.94|10
1639846890000|2021-12-18 17:01:30|18994.26|18874.26|18993.68|18873.68|18994.7|18874.7|18993.68|18873.68|9
1639846900000|2021-12-18 17:01:40|18993.86|18873.86|18994.31|18874.31|18994.31|18874.31|18993.26|18873.26|10
1639846910000|2021-12-18 17:01:50|18994.34|18874.34|18998.83|18878.83|18998.83|18878.83|18994.34|18874.34|10
1639846920000|2021-12-18 17:02:00|18999.23|18879.23|19005.62|18885.62|19005.62|18885.62|18999.23|18879.23|10
1639846930000|2021-12-18 17:02:10|19006.15|18886.15|19007.64|18887.64|19007.64|18887.64|19006.15|18886.15|10
1639846940000|2021-12-18 17:02:20|19007.35|18887.35|19007.5|18887.5|19007.85|18887.85|19007.34|18887.34|10
1639846950000|2021-12-18 17:02:30|19008.12|18888.12|19009.02|18889.02|19009.19|18889.19|19008.04|18888.04|10
1639846960000|2021-12-18 17:02:40|19009.12|18889.12|19010.73|18890.73|19010.73|18890.73|19009.12|18889.12|10
1639846970000|2021-12-18 17:02:50|19010.79|18890.79|19011.46|18891.46|19011.8|18891.8|19010.79|18890.79|10
1639846980000|2021-12-18 17:03:00|19011.66|18891.66|19011.9|18891.9|19011.9|18891.9|19011.2|18891.2|10
1639846990000|2021-12-18 17:03:10|19012.21|18892.21|19014.44|18894.44|19014.88|18894.88|19012.21|18892.21|10
1639847000000|2021-12-18 17:03:20|19014.65|18894.65|19016.21|18896.21|19016.21|18896.21|19014.36|18894.36|9
1639847010000|2021-12-18 17:03:30|19016.4|18896.4|19018.16|18898.16|19018.28|18898.28|19016.4|18896.4|10
1639847020000|2021-12-18 17:03:40|19017.95|18897.95|19015.32|18895.32|19018.01|18898.01|19015.32|18895.32|10
1639847030000|2021-12-18 17:03:50|19014.61|18894.61|19013.24|18893.24|19014.98|18894.98|19013.24|18893.24|10
1639847040000|2021-12-18 17:04:00|19012.97|18892.97|19008.1|18888.1|19012.97|18892.97|19008.1|18888.1|10
1639847050000|2021-12-18 17:04:10|19007.66|18887.66|19003.02|18883.02|19007.66|18887.66|19003.02|18883.02|10
1639847060000|2021-12-18 17:04:20|19002.71|18882.71|19002.14|18882.14|19002.71|18882.71|19001.62|18881.62|10
1639847070000|2021-12-18 17:04:30|19002.19|18882.19|19001.9|18881.9|19002.19|18882.19|19001.01|18881.01|9
1639847080000|2021-12-18 17:04:40|19002.66|18882.66|19003.58|18883.58|19003.58|18883.58|19002.28|18882.28|9
1639847090000|2021-12-18 17:04:50|19003.77|18883.77|19005.72|18885.72|19005.72|18885.72|19003.77|18883.77|10
1639847100000|2021-12-18 17:05:00|19005.85|18885.85|19007.98|18887.98|19008.15|18888.15|19005.85|18885.85|10
1639847110000|2021-12-18 17:05:10|19008.1|18888.1|19007.51|18887.51|19008.1|18888.1|19006.96|18886.96|10
1639847120000|2021-12-18 17:05:20|19007.6|18887.6|19008.18|18888.18|19008.97|18888.97|19006.65|18886.65|9
1639847130000|2021-12-18 17:05:30|19008.2|18888.2|19007.01|18887.01|19008.2|18888.2|19007.01|18887.01|8
1639847140000|2021-12-18 17:05:40|19006.43|18886.43|19005.05|18885.05|19006.43|18886.43|19005.05|18885.05|10
1639847150000|2021-12-18 17:05:50|19004.61|18884.61|19004.56|18884.56|19004.61|18884.61|19003.85|18883.85|10
1639847160000|2021-12-18 17:06:00|19005.81|18885.81|19006.42|18886.42|19006.59|18886.59|19005.5|18885.5|9
1639847170000|2021-12-18 17:06:10|19006.47|18886.47|19004.87|18884.87|19006.47|18886.47|19004.87|18884.87|10
1639847180000|2021-12-18 17:06:20|19004.65|18884.65|19005.1|18885.1|19005.1|18885.1|19004.08|18884.08|10
1639847190000|2021-12-18 17:06:30|19004.9|18884.9|19006.24|18886.24|19006.44|18886.44|19004.9|18884.9|10
1639847200000|2021-12-18 17:06:40|19006.4|18886.4|19013.5|18893.5|19014.34|18894.34|19006.4|18886.4|10
1639847210000|2021-12-18 17:06:50|19013.52|18893.52|19013.19|18893.19|19014.84|18894.84|19013.19|18893.19|10
1639847220000|2021-12-18 17:07:00|19013.42|18893.42|19011.52|18891.52|19013.46|18893.46|19011.4|18891.4|10
1639847230000|2021-12-18 17:07:10|19011.49|18891.49|19008.38|18888.38|19011.49|18891.49|19008.38|18888.38|10
1639847240000|2021-12-18 17:07:20|19008.13|18888.13|19006.89|18886.89|19008.17|18888.17|19006.35|18886.35|10
1639847250000|2021-12-18 17:07:30|19006.73|18886.73|19007.37|18887.37|19007.73|18887.73|19006.73|18886.73|9
1639847260000|2021-12-18 17:07:40|19007.12|18887.12|19007.11|18887.11|19007.31|18887.31|19006.83|18886.83|10
1639847270000|2021-12-18 17:07:50|19006.88|18886.88|19007.66|18887.66|19007.72|18887.72|19006.8|18886.8|10
1639847280000|2021-12-18 17:08:00|19008.46|18888.46|19010.75|18890.75|19010.75|18890.75|19008.46|18888.46|10
1639847290000|2021-12-18 17:08:10|19011.14|18891.14|19011.94|18891.94|19011.94|18891.94|19010.4|18890.4|9
1639847300000|2021-12-18 17:08:20|19012.95|18892.95|19015.15|18895.15|19015.15|18895.15|19012.79|18892.79|10
1639847310000|2021-12-18 17:08:30|19014.82|18894.82|19017.61|18897.61|19017.61|18897.61|19014.82|18894.82|10
1639847320000|2021-12-18 17:08:40|19017.62|18897.62|19014.04|18894.04|19017.62|18897.62|19014.04|18894.04|10
1639847330000|2021-12-18 17:08:50|19013.71|18893.71|19014.64|18894.64|19014.64|18894.64|19013.71|18893.71|10
1639847340000|2021-12-18 17:09:00|19014.6|18894.6|19014.39|18894.39|19015.17|18895.17|19014.39|18894.39|10
1639847350000|2021-12-18 17:09:10|19015.35|18895.35|19009.03|18889.03|19015.35|18895.35|19008.59|18888.59|10
1639847360000|2021-12-18 17:09:20|19008.38|18888.38|19006.44|18886.44|19008.5|18888.5|19006.24|18886.24|10
1639847370000|2021-12-18 17:09:30|19006.76|18886.76|19005.66|18885.66|19006.76|18886.76|19004.99|18884.99|9
1639847380000|2021-12-18 17:09:40|19005.14|18885.14|19004.8|18884.8|19006.67|18886.67|19004.8|18884.8|10
1639847390000|2021-12-18 17:09:50|19004.82|18884.82|19006.03|18886.03|19006.77|18886.77|19004.82|18884.82|10
1639847400000|2021-12-18 17:10:00|19006.19|18886.19|19003.51|18883.51|19006.19|18886.19|19002.89|18882.89|10
1639847410000|2021-12-18 17:10:10|19003.74|18883.74|19008.73|18888.73|19008.73|18888.73|19003.74|18883.74|10
1639847420000|2021-12-18 17:10:20|19009.59|18889.59|19014.04|18894.04|19014.04|18894.04|19009.32|18889.32|10
1639847430000|2021-12-18 17:10:30|19013.85|18893.85|19017.64|18897.64|19017.64|18897.64|19013.85|18893.85|10
1639847440000|2021-12-18 17:10:40|19017.74|18897.74|19016.77|18896.77|19018.44|18898.44|19016.77|18896.77|9
1639847450000|2021-12-18 17:10:50|19017.14|18897.14|19018.06|18898.06|19018.47|18898.47|19017.14|18897.14|9
1639847460000|2021-12-18 17:11:00|19019.29|18899.29|19020.1|18900.1|19020.77|18900.77|19019.29|18899.29|10
1639847470000|2021-12-18 17:11:10|19020.37|18900.37|19025.08|18905.08|19025.08|18905.08|19020.37|18900.37|9
1639847480000|2021-12-18 17:11:20|19025.25|18905.25|19026.65|18906.65|19026.65|18906.65|19025.07|18905.07|9
1639847490000|2021-12-18 17:11:30|19026.75|18906.75|19027.17|18907.17|19027.17|18907.17|19026.55|18906.55|10
1639847500000|2021-12-18 17:11:40|19027.02|18907.02|19027.68|18907.68|19027.68|18907.68|19026.62|18906.62|10
1639847510000|2021-12-18 17:11:50|19027.47|18907.47|19029.3|18909.3|19029.3|18909.3|19027.47|18907.47|10
1639847520000|2021-12-18 17:12:00|19029.12|18909.12|19029.75|18909.75|19029.75|18909.75|19028.41|18908.41|10
1639847530000|2021-12-18 17:12:10|19029.65|18909.65|19029.8|18909.8|19030.23|18910.23|19029.65|18909.65|10
1639847540000|2021-12-18 17:12:20|19029.6|18909.6|19031.58|18911.58|19031.6|18911.6|19028.74|18908.74|10
1639847550000|2021-12-18 17:12:30|19032.99|18912.99|19038.71|18918.71|19038.71|18918.71|19032.99|18912.99|10
1639847560000|2021-12-18 17:12:40|19038.79|18918.79|19041.38|18921.38|19041.38|18921.38|19038.79|18918.79|9
1639847570000|2021-12-18 17:12:50|19041.8|18921.8|19041.73|18921.73|19042.64|18922.64|19041.66|18921.66|9
1639847580000|2021-12-18 17:13:00|19041.79|18921.79|19041.54|18921.54|19042.88|18922.88|19041.54|18921.54|10
1639847590000|2021-12-18 17:13:10|19041.27|18921.27|19038.73|18918.73|19041.38|18921.38|19038.73|18918.73|10
1639847600000|2021-12-18 17:13:20|19038.76|18918.76|19034.79|18914.79|19038.76|18918.76|19034.79|18914.79|10
1639847610000|2021-12-18 17:13:30|19034.59|18914.59|19029.63|18909.63|19034.59|18914.59|19029.63|18909.63|10
1639847620000|2021-12-18 17:13:40|19029.4|18909.4|19026.84|18906.84|19029.4|18909.4|19026.84|18906.84|10
1639847630000|2021-12-18 17:13:50|19026.9|18906.9|19025.66|18905.66|19027.01|18907.01|19025.66|18905.66|10
1639847640000|2021-12-18 17:14:00|19025.94|18905.94|19028.58|18908.58|19028.58|18908.58|19025.94|18905.94|10
1639847650000|2021-12-18 17:14:10|19028.4|18908.4|19028.27|18908.27|19028.59|18908.59|19028.06|18908.06|10
1639847660000|2021-12-18 17:14:20|19028.05|18908.05|19029.7|18909.7|19029.7|18909.7|19027.97|18907.97|10
1639847670000|2021-12-18 17:14:30|19029.64|18909.64|19031.49|18911.49|19031.49|18911.49|19029.47|18909.47|10
1639847680000|2021-12-18 17:14:40|19031.75|18911.75|19034.12|18914.12|19034.12|18914.12|19031.22|18911.22|10
1639847690000|2021-12-18 17:14:50|19033.56|18913.56|19033.78|18913.78|19033.9|18913.9|19033.42|18913.42|9
1639847700000|2021-12-18 17:15:00|19033.8|18913.8|19032.83|18912.83|19033.8|18913.8|19032.83|18912.83|10
1639847710000|2021-12-18 17:15:10|19032.42|18912.42|19033.42|18913.42|19033.42|18913.42|19032.06|18912.06|10
1639847720000|2021-12-18 17:15:20|19033.53|18913.53|19037.9|18917.9|19038.38|18918.38|19033.5|18913.5|10
1639847730000|2021-12-18 17:15:30|19037.83|18917.83|19038.58|18918.58|19038.58|18918.58|19037.76|18917.76|10
1639847740000|2021-12-18 17:15:40|19038.67|18918.67|19039.99|18919.99|19039.99|18919.99|19038.67|18918.67|10
1639847750000|2021-12-18 17:15:50|19040.77|18920.77|19043.99|18923.99|19043.99|18923.99|19040.77|18920.77|10
1639847760000|2021-12-18 17:16:00|19043.46|18923.46|19040.43|18920.43|19043.46|18923.46|19040.43|18920.43|10
1639847770000|2021-12-18 17:16:10|19040.6|18920.6|19035.68|18915.68|19040.6|18920.6|19035.68|18915.68|10
1639847780000|2021-12-18 17:16:20|19036.11|18916.11|19032.4|18912.4|19036.11|18916.11|19032.4|18912.4|10
1639847790000|2021-12-18 17:16:30|19032.47|18912.47|19033.56|18913.56|19033.56|18913.56|19031.94|18911.94|10
1639847800000|2021-12-18 17:16:40|19033.84|18913.84|19030.91|18910.91|19033.84|18913.84|19030.9|18910.9|9
1639847810000|2021-12-18 17:16:50|19031.08|18911.08|19027.16|18907.16|19031.08|18911.08|19027.08|18907.08|10
1639847820000|2021-12-18 17:17:00|19026.44|18906.44|19024.76|18904.76|19026.44|18906.44|19024.32|18904.32|10
1639847830000|2021-12-18 17:17:10|19024.08|18904.08|19024.01|18904.01|19024.36|18904.36|19022.4|18902.4|10
1639847840000|2021-12-18 17:17:20|19023.9|18903.9|19025.14|18905.14|19025.14|18905.14|19023.46|18903.46|10
1639847850000|2021-12-18 17:17:30|19025.39|18905.39|19027.73|18907.73|19027.73|18907.73|19025.39|18905.39|10
1639847860000|2021-12-18 17:17:40|19027.58|18907.58|19030.52|18910.52|19030.52|18910.52|19027.58|18907.58|10
1639847870000|2021-12-18 17:17:50|19030.36|18910.36|19032.52|18912.52|19033.08|18913.08|19030.36|18910.36|10
1639847880000|2021-12-18 17:18:00|19032.35|18912.35|19035.48|18915.48|19035.48|18915.48|19032.35|18912.35|9
1639847890000|2021-12-18 17:18:10|19035.5|18915.5|19036.5|18916.5|19036.52|18916.52|19035.36|18915.36|10
1639847900000|2021-12-18 17:18:20|19037.17|18917.17|19036.88|18916.88|19037.2|18917.2|19036.47|18916.47|9
1639847910000|2021-12-18 17:18:30|19036.86|18916.86|19036.32|18916.32|19037.72|18917.72|19035.71|18915.71|10
1639847920000|2021-12-18 17:18:40|19036.28|18916.28|19034.76|18914.76|19036.28|18916.28|19034.35|18914.35|10
1639847930000|2021-12-18 17:18:50|19034.15|18914.15|19030.12|18910.12|19034.15|18914.15|19030.12|18910.12|10
1639847940000|2021-12-18 17:19:00|19030.01|18910.01|19032.51|18912.51|19032.53|18912.53|19030.01|18910.01|10
1639847950000|2021-12-18 17:19:10|19032.67|18912.67|19034.14|18914.14|19034.14|18914.14|19032.65|18912.65|10
1639847960000|2021-12-18 17:19:20|19033.27|18913.27|19030.22|18910.22|19033.27|18913.27|19030.22|18910.22|10
1639847970000|2021-12-18 17:19:30|19029.26|18909.26|19027.5|18907.5|19029.46|18909.46|19027.5|18907.5|10
1639847980000|2021-12-18 17:19:40|19027.36|18907.36|19025.63|18905.63|19027.36|18907.36|19025.49|18905.49|10
1639847990000|2021-12-18 17:19:50|19026.21|18906.21|19023.98|18903.98|19026.21|18906.21|19023.98|18903.98|10
1639848000000|2021-12-18 17:20:00|19024.28|18904.28|19023.97|18903.97|19024.98|18904.98|19023.69|18903.69|10
1639848010000|2021-12-18 17:20:10|19022.74|18902.74|19016.71|18896.71|19022.74|18902.74|19016.71|18896.71|10
1639848020000|2021-12-18 17:20:20|19016.42|18896.42|19013.16|18893.16|19016.42|18896.42|19013.16|18893.16|9
1639848030000|2021-12-18 17:20:30|19013.11|18893.11|19012.62|18892.62|19013.32|18893.32|19011.67|18891.67|9
1639848040000|2021-12-18 17:20:40|19012.33|18892.33|19013.5|18893.5|19013.5|18893.5|19011.64|18891.64|10
1639848050000|2021-12-18 17:20:50|19013.41|18893.41|19012.72|18892.72|19014.59|18894.59|19012.55|18892.55|10
1639848060000|2021-12-18 17:21:00|19012.51|18892.51|19013.58|18893.58|19013.72|18893.72|19012.46|18892.46|10
1639848070000|2021-12-18 17:21:10|19013.53|18893.53|19015.12|18895.12|19015.12|18895.12|19013.09|18893.09|10
1639848080000|2021-12-18 17:21:20|19015.31|18895.31|19018.28|18898.28|19018.28|18898.28|19015.31|18895.31|9
1639848090000|2021-12-18 17:21:30|19018.36|18898.36|19023.77|18903.77|19023.77|18903.77|19018.36|18898.36|10
1639848100000|2021-12-18 17:21:40|19023.97|18903.97|19027.08|18907.08|19027.08|18907.08|19023.97|18903.97|9
1639848110000|2021-12-18 17:21:50|19027.4|18907.4|19029.29|18909.29|19029.29|18909.29|19027.4|18907.4|9
1639848120000|2021-12-18 17:22:00|19029.5|18909.5|19031.51|18911.51|19031.51|18911.51|19029.5|18909.5|10
1639848130000|2021-12-18 17:22:10|19031.49|18911.49|19031.33|18911.33|19031.7|18911.7|19031.27|18911.27|10
1639848140000|2021-12-18 17:22:20|19031.27|18911.27|19030.55|18910.55|19031.71|18911.71|19030.47|18910.47|10
1639848150000|2021-12-18 17:22:30|19029.95|18909.95|19030.01|18910.01|19030.01|18910.01|19029.06|18909.06|9
1639848160000|2021-12-18 17:22:40|19029.63|18909.63|19030.58|18910.58|19030.58|18910.58|19029.63|18909.63|9
1639848170000|2021-12-18 17:22:50|19030.65|18910.65|19033.53|18913.53|19033.8|18913.8|19030.65|18910.65|9
1639848180000|2021-12-18 17:23:00|19032.99|18912.99|19036.15|18916.15|19036.15|18916.15|19032.99|18912.99|10
1639848190000|2021-12-18 17:23:10|19036.68|18916.68|19039.6|18919.6|19039.6|18919.6|19036.67|18916.67|10
1639848200000|2021-12-18 17:23:20|19039.84|18919.84|19039.67|18919.67|19039.87|18919.87|19039.27|18919.27|9
1639848210000|2021-12-18 17:23:30|19039.51|18919.51|19044.67|18924.67|19044.88|18924.88|19039.4|18919.4|9
1639848220000|2021-12-18 17:23:40|19045.2|18925.2|19040|18920|19045.2|18925.2|19040|18920|10
1639848230000|2021-12-18 17:23:50|19039.49|18919.49|19040.77|18920.77|19040.77|18920.77|19039.28|18919.28|10
1639848240000|2021-12-18 17:24:00|19042.23|18922.23|19043.89|18923.89|19043.94|18923.94|19042.11|18922.11|10
1639848250000|2021-12-18 17:24:10|19043.97|18923.97|19046.65|18926.65|19046.65|18926.65|19043.88|18923.88|8
1639848260000|2021-12-18 17:24:20|19047.18|18927.18|19045.21|18925.21|19047.18|18927.18|19045.21|18925.21|9
1639848270000|2021-12-18 17:24:30|19044.85|18924.85|19044.62|18924.62|19044.91|18924.91|19044.03|18924.03|10
1639848280000|2021-12-18 17:24:40|19044.88|18924.88|19043.33|18923.33|19044.88|18924.88|19042.47|18922.47|10
1639848290000|2021-12-18 17:24:50|19043.55|18923.55|19045.26|18925.26|19045.55|18925.55|19042.9|18922.9|10
1639848300000|2021-12-18 17:25:00|19044.65|18924.65|19045.17|18925.17|19045.17|18925.17|19044.07|18924.07|10
1639848310000|2021-12-18 17:25:10|19044.91|18924.91|19042.4|18922.4|19044.91|18924.91|19042.35|18922.35|10
1639848320000|2021-12-18 17:25:20|19042.41|18922.41|19044.22|18924.22|19044.22|18924.22|19042.39|18922.39|10
1639848330000|2021-12-18 17:25:30|19044.15|18924.15|19041.82|18921.82|19044.31|18924.31|19041.82|18921.82|10
1639848340000|2021-12-18 17:25:40|19040.12|18920.12|19030.74|18910.74|19040.12|18920.12|19030.74|18910.74|10
1639848350000|2021-12-18 17:25:50|19030.47|18910.47|19029|18909|19030.47|18910.47|19028.98|18908.98|10
1639848360000|2021-12-18 17:26:00|19028.86|18908.86|19021.22|18901.22|19028.97|18908.97|19021.22|18901.22|10
1639848370000|2021-12-18 17:26:10|19019.91|18899.91|19018.47|18898.47|19019.91|18899.91|19018.08|18898.08|9
1639848380000|2021-12-18 17:26:20|19018.31|18898.31|19013.56|18893.56|19018.61|18898.61|19013.56|18893.56|10
1639848390000|2021-12-18 17:26:30|19013.47|18893.47|19005.33|18885.33|19013.47|18893.47|19005.33|18885.33|9
1639848400000|2021-12-18 17:26:40|19004.46|18884.46|19003.14|18883.14|19004.46|18884.46|19003.14|18883.14|10
1639848410000|2021-12-18 17:26:50|19003.32|18883.32|19002.11|18882.11|19003.91|18883.91|19002.11|18882.11|9
1639848420000|2021-12-18 17:27:00|19002.44|18882.44|19000.35|18880.35|19003.71|18883.71|19000.35|18880.35|10
1639848430000|2021-12-18 17:27:10|19001.37|18881.37|19003.36|18883.36|19003.49|18883.49|19001.35|18881.35|10
1639848440000|2021-12-18 17:27:20|19003.81|18883.81|19004.51|18884.51|19005.09|18885.09|19003.81|18883.81|9
1639848450000|2021-12-18 17:27:30|19005.26|18885.26|19007.73|18887.73|19008.89|18888.89|19005.26|18885.26|9
1639848460000|2021-12-18 17:27:40|19008.15|18888.15|19005.9|18885.9|19008.15|18888.15|19005.9|18885.9|8
1639848470000|2021-12-18 17:27:50|19006.41|18886.41|19004.75|18884.75|19006.41|18886.41|19004.75|18884.75|9
1639848480000|2021-12-18 17:28:00|19004.81|18884.81|19003.77|18883.77|19004.93|18884.93|19003.77|18883.77|9
1639848490000|2021-12-18 17:28:10|19003.72|18883.72|19002.9|18882.9|19004.25|18884.25|19002.9|18882.9|9
1639848500000|2021-12-18 17:28:20|19002.87|18882.87|18998.87|18878.87|19002.87|18882.87|18998.87|18878.87|9
1639848510000|2021-12-18 17:28:30|18998.35|18878.35|18997.95|18877.95|18998.35|18878.35|18996.97|18876.97|10
1639848520000|2021-12-18 17:28:40|18998.05|18878.05|19001.97|18881.97|19001.97|18881.97|18997.97|18877.97|9
1639848530000|2021-12-18 17:28:50|19001.79|18881.79|19004.13|18884.13|19004.13|18884.13|19001.79|18881.79|10
1639848540000|2021-12-18 17:29:00|19003.46|18883.46|19001.17|18881.17|19003.46|18883.46|19001.17|18881.17|10
1639848550000|2021-12-18 17:29:10|19001.68|18881.68|19000.65|18880.65|19002.77|18882.77|19000.65|18880.65|10
1639848560000|2021-12-18 17:29:20|18999.73|18879.73|18990.72|18870.72|18999.73|18879.73|18990.72|18870.72|10
1639848570000|2021-12-18 17:29:30|18989.02|18869.02|18987.31|18867.31|18989.02|18869.02|18986.84|18866.84|10
1639848580000|2021-12-18 17:29:40|18987.84|18867.84|18989.56|18869.56|18989.56|18869.56|18987.68|18867.68|10
1639848590000|2021-12-18 17:29:50|18989.93|18869.93|18990.35|18870.35|18990.35|18870.35|18988.78|18868.78|10
1639848600000|2021-12-18 17:30:00|18990.37|18870.37|18992.51|18872.51|18992.51|18872.51|18990.37|18870.37|8
1639848610000|2021-12-18 17:30:10|18993.02|18873.02|18994.72|18874.72|18996.07|18876.07|18993.02|18873.02|10
1639848620000|2021-12-18 17:30:20|18995.28|18875.28|18993.38|18873.38|18996.86|18876.86|18993.37|18873.37|10
1639848630000|2021-12-18 17:30:30|18992.53|18872.53|18993.2|18873.2|18993.2|18873.2|18991.27|18871.27|10
1639848640000|2021-12-18 17:30:40|18993.27|18873.27|18994.74|18874.74|18995|18875|18993.27|18873.27|10
1639848650000|2021-12-18 17:30:50|18994.63|18874.63|18995.28|18875.28|18995.28|18875.28|18994.56|18874.56|8
1639848660000|2021-12-18 17:31:00|18995.46|18875.46|18997.99|18877.99|18997.99|18877.99|18995.26|18875.26|9
1639848670000|2021-12-18 17:31:10|18998.74|18878.74|19000.58|18880.58|19000.58|18880.58|18998.74|18878.74|10
1639848680000|2021-12-18 17:31:20|19000.97|18880.97|19001.14|18881.14|19001.59|18881.59|19000.84|18880.84|10
1639848690000|2021-12-18 17:31:30|19001|18881|19006.06|18886.06|19006.06|18886.06|19001|18881|10
1639848700000|2021-12-18 17:31:40|19006.77|18886.77|19009.99|18889.99|19009.99|18889.99|19006.77|18886.77|10
1639848710000|2021-12-18 17:31:50|19009.72|18889.72|19013.87|18893.87|19013.87|18893.87|19009.72|18889.72|10
1639848720000|2021-12-18 17:32:00|19014.04|18894.04|19015.84|18895.84|19015.84|18895.84|19014.04|18894.04|9
1639848730000|2021-12-18 17:32:10|19016.02|18896.02|19017.54|18897.54|19017.54|18897.54|19016.02|18896.02|10
1639848740000|2021-12-18 17:32:20|19017.32|18897.32|19020.72|18900.72|19020.72|18900.72|19017.32|18897.32|10
1639848750000|2021-12-18 17:32:30|19020.87|18900.87|19023.43|18903.43|19024.57|18904.57|19020.87|18900.87|10
1639848760000|2021-12-18 17:32:40|19023.72|18903.72|19024.13|18904.13|19024.19|18904.19|19023.72|18903.72|9
1639848770000|2021-12-18 17:32:50|19024.55|18904.55|19024.85|18904.85|19025.09|18905.09|19024.55|18904.55|10
1639848780000|2021-12-18 17:33:00|19023.61|18903.61|19023.15|18903.15|19024.24|18904.24|19022.81|18902.81|9
1639848790000|2021-12-18 17:33:10|19022.93|18902.93|19023.48|18903.48|19023.89|18903.89|19022.93|18902.93|8
1639848800000|2021-12-18 17:33:20|19023.73|18903.73|19024.16|18904.16|19024.16|18904.16|19023.43|18903.43|10
1639848810000|2021-12-18 17:33:30|19024.36|18904.36|19024.99|18904.99|19025.01|18905.01|19024.36|18904.36|9
1639848820000|2021-12-18 17:33:40|19025.36|18905.36|19028.13|18908.13|19028.13|18908.13|19025.25|18905.25|9
1639848830000|2021-12-18 17:33:50|19028.38|18908.38|19032.01|18912.01|19032.01|18912.01|19028.38|18908.38|10
1639848840000|2021-12-18 17:34:00|19031.67|18911.67|19032.91|18912.91|19032.91|18912.91|19031.67|18911.67|10
1639848850000|2021-12-18 17:34:10|19033.13|18913.13|19033.16|18913.16|19033.53|18913.53|19032.04|18912.04|10
1639848860000|2021-12-18 17:34:20|19033.04|18913.04|19031.8|18911.8|19033.05|18913.05|19031.8|18911.8|10
1639848870000|2021-12-18 17:34:30|19031.87|18911.87|19031.89|18911.89|19032.36|18912.36|19031.53|18911.53|10
1639848880000|2021-12-18 17:34:40|19031.55|18911.55|19029.98|18909.98|19031.74|18911.74|19029.91|18909.91|10
1639848890000|2021-12-18 17:34:50|19029.77|18909.77|19030.66|18910.66|19030.66|18910.66|19029.19|18909.19|9
1639848900000|2021-12-18 17:35:00|19030.71|18910.71|19037.16|18917.16|19037.16|18917.16|19030.42|18910.42|9
1639848910000|2021-12-18 17:35:10|19039.63|18919.63|19042.52|18922.52|19042.52|18922.52|19039.63|18919.63|10
1639848920000|2021-12-18 17:35:20|19042.25|18922.25|19042.67|18922.67|19043.09|18923.09|19041.9|18921.9|10
1639848930000|2021-12-18 17:35:30|19042.68|18922.68|19043.78|18923.78|19043.78|18923.78|19042.67|18922.67|10
1639848940000|2021-12-18 17:35:40|19044.08|18924.08|19045.82|18925.82|19045.82|18925.82|19044.08|18924.08|9
1639848950000|2021-12-18 17:35:50|19046.34|18926.34|19047.51|18927.51|19047.51|18927.51|19045.62|18925.62|10
1639848960000|2021-12-18 17:36:00|19047.44|18927.44|19051.33|18931.33|19051.33|18931.33|19047.44|18927.44|10
1639848970000|2021-12-18 17:36:10|19051.24|18931.24|19050.18|18930.18|19051.44|18931.44|19050.18|18930.18|9
1639848980000|2021-12-18 17:36:20|19049.98|18929.98|19052.55|18932.55|19052.76|18932.76|19049.08|18929.08|10
1639848990000|2021-12-18 17:36:30|19051.9|18931.9|19049.15|18929.15|19051.9|18931.9|19048.71|18928.71|9
1639849000000|2021-12-18 17:36:40|19049.28|18929.28|19051.11|18931.11|19051.11|18931.11|19049.28|18929.28|10
1639849010000|2021-12-18 17:36:50|19051.06|18931.06|19053.58|18933.58|19053.58|18933.58|19051.06|18931.06|8
1639849020000|2021-12-18 17:37:00|19054.43|18934.43|19054.31|18934.31|19054.57|18934.57|19054.09|18934.09|10
1639849030000|2021-12-18 17:37:10|19053.47|18933.47|19054.37|18934.37|19054.37|18934.37|19053.32|18933.32|9
1639849040000|2021-12-18 17:37:20|19054.54|18934.54|19054.49|18934.49|19055.15|18935.15|19054.18|18934.18|10
1639849050000|2021-12-18 17:37:30|19054.45|18934.45|19058.38|18938.38|19058.38|18938.38|19054.45|18934.45|9
1639849060000|2021-12-18 17:37:40|19058.51|18938.51|19061.45|18941.45|19061.45|18941.45|19058.49|18938.49|10
1639849070000|2021-12-18 17:37:50|19061.68|18941.68|19062.55|18942.55|19062.68|18942.68|19061.51|18941.51|10
1639849080000|2021-12-18 17:38:00|19062.8|18942.8|19063.06|18943.06|19063.42|18943.42|19062.78|18942.78|10
1639849090000|2021-12-18 17:38:10|19062.73|18942.73|19059.06|18939.06|19062.73|18942.73|19059.06|18939.06|9
1639849100000|2021-12-18 17:38:20|19058.04|18938.04|19055.99|18935.99|19058.04|18938.04|19055.84|18935.84|8
1639849110000|2021-12-18 17:38:30|19055.8|18935.8|19053.18|18933.18|19055.8|18935.8|19052.73|18932.73|10
1639849120000|2021-12-18 17:38:40|19051.92|18931.92|19053.13|18933.13|19053.13|18933.13|19051.92|18931.92|10
1639849130000|2021-12-18 17:38:50|19053.43|18933.43|19052.56|18932.56|19053.43|18933.43|19052.22|18932.22|9
1639849140000|2021-12-18 17:39:00|19052.88|18932.88|19054.09|18934.09|19054.12|18934.12|19052.88|18932.88|9
1639849150000|2021-12-18 17:39:10|19053.17|18933.17|19051.91|18931.91|19053.82|18933.82|19051.91|18931.91|10
1639849160000|2021-12-18 17:39:20|19051.45|18931.45|19048.45|18928.45|19051.46|18931.46|19048.45|18928.45|10
1639849170000|2021-12-18 17:39:30|19048.48|18928.48|19050.81|18930.81|19050.81|18930.81|19048.48|18928.48|9
1639849180000|2021-12-18 17:39:40|19050.7|18930.7|19047.48|18927.48|19051.06|18931.06|19047.48|18927.48|9
1639849190000|2021-12-18 17:39:50|19045.96|18925.96|19030.09|18910.09|19045.96|18925.96|19030.09|18910.09|10
1639849200000|2021-12-18 17:40:00|19030.03|18910.03|19024.53|18904.53|19030.03|18910.03|19024.53|18904.53|10
1639849210000|2021-12-18 17:40:10|19021.91|18901.91|19022.62|18902.62|19022.62|18902.62|19021.02|18901.02|10
1639849220000|2021-12-18 17:40:20|19022.45|18902.45|19019.63|18899.63|19022.45|18902.45|19019.63|18899.63|10
1639849230000|2021-12-18 17:40:30|19020.34|18900.34|19022.9|18902.9|19022.9|18902.9|19020.34|18900.34|9
1639849240000|2021-12-18 17:40:40|19023.55|18903.55|19023.26|18903.26|19024.26|18904.26|19023.23|18903.23|9
1639849250000|2021-12-18 17:40:50|19023.39|18903.39|19025.96|18905.96|19025.96|18905.96|19023.39|18903.39|10
1639849260000|2021-12-18 17:41:00|19026.09|18906.09|19027.57|18907.57|19027.64|18907.64|19026.09|18906.09|10
1639849270000|2021-12-18 17:41:10|19027.73|18907.73|19027.73|18907.73|19028.24|18908.24|19027.1|18907.1|9
1639849280000|2021-12-18 17:41:20|19027.98|18907.98|19030.02|18910.02|19030.02|18910.02|19027.89|18907.89|9
1639849290000|2021-12-18 17:41:30|19030.19|18910.19|19034.37|18914.37|19034.37|18914.37|19030.19|18910.19|9
1639849300000|2021-12-18 17:41:40|19034.12|18914.12|19028.63|18908.63|19034.12|18914.12|19028.63|18908.63|10
1639849310000|2021-12-18 17:41:50|19028.49|18908.49|19020.43|18900.43|19028.49|18908.49|19020.2|18900.2|10
1639849320000|2021-12-18 17:42:00|19019.58|18899.58|19016.38|18896.38|19019.58|18899.58|19016.38|18896.38|10
1639849330000|2021-12-18 17:42:10|19016.54|18896.54|19017.43|18897.43|19017.43|18897.43|19016.15|18896.15|10
1639849340000|2021-12-18 17:42:20|19018.67|18898.67|19017.15|18897.15|19018.67|18898.67|19017.02|18897.02|10
1639849350000|2021-12-18 17:42:30|19016.62|18896.62|19016.21|18896.21|19017.38|18897.38|19016.17|18896.17|10
1639849360000|2021-12-18 17:42:40|19015.98|18895.98|19017.23|18897.23|19017.49|18897.49|19015.98|18895.98|9
1639849370000|2021-12-18 17:42:50|19017.31|18897.31|19019.98|18899.98|19019.98|18899.98|19017.06|18897.06|9
1639849380000|2021-12-18 17:43:00|19018.87|18898.87|19018.82|18898.82|19019.99|18899.99|19018.82|18898.82|10
1639849390000|2021-12-18 17:43:10|19020.02|18900.02|19022.19|18902.19|19022.22|18902.22|19020.02|18900.02|10
1639849400000|2021-12-18 17:43:20|19022.82|18902.82|19021.56|18901.56|19023.21|18903.21|19021.56|18901.56|10
1639849410000|2021-12-18 17:43:30|19021.19|18901.19|19021.18|18901.18|19021.46|18901.46|19020.75|18900.75|10
1639849420000|2021-12-18 17:43:40|19022.23|18902.23|19023.1|18903.1|19023.11|18903.11|19022.23|18902.23|8
1639849430000|2021-12-18 17:43:50|19023.71|18903.71|19026.01|18906.01|19026.14|18906.14|19023.71|18903.71|10
1639849440000|2021-12-18 17:44:00|19025.9|18905.9|19026.67|18906.67|19027.36|18907.36|19025.79|18905.79|10
1639849450000|2021-12-18 17:44:10|19026.84|18906.84|19025.81|18905.81|19026.84|18906.84|19025.48|18905.48|10
1639849460000|2021-12-18 17:44:20|19025.8|18905.8|19027.35|18907.35|19027.35|18907.35|19025.8|18905.8|8
1639849470000|2021-12-18 17:44:30|19027.46|18907.46|19026.28|18906.28|19027.46|18907.46|19026.28|18906.28|10
1639849480000|2021-12-18 17:44:40|19026.59|18906.59|19026.99|18906.99|19026.99|18906.99|19025.48|18905.48|10
1639849490000|2021-12-18 17:44:50|19026.5|18906.5|19025.59|18905.59|19027.15|18907.15|19025.59|18905.59|10
1639849500000|2021-12-18 17:45:00|19025.47|18905.47|19025.39|18905.39|19026.2|18906.2|19025.33|18905.33|10
1639849510000|2021-12-18 17:45:10|19025.19|18905.19|19025.97|18905.97|19025.97|18905.97|19024.84|18904.84|10
1639849520000|2021-12-18 17:45:20|19026.16|18906.16|19027.1|18907.1|19027.23|18907.23|19026.16|18906.16|10
1639849530000|2021-12-18 17:45:30|19027.39|18907.39|19029.69|18909.69|19029.69|18909.69|19027.39|18907.39|10
1639849540000|2021-12-18 17:45:40|19030.26|18910.26|19030.36|18910.36|19031.16|18911.16|19030.26|18910.26|10
1639849550000|2021-12-18 17:45:50|19030.6|18910.6|19032.12|18912.12|19032.12|18912.12|19030.6|18910.6|10
1639849560000|2021-12-18 17:46:00|19032.25|18912.25|19030.64|18910.64|19032.25|18912.25|19029.95|18909.95|10
1639849570000|2021-12-18 17:46:10|19030.81|18910.81|19032.89|18912.89|19032.89|18912.89|19030.81|18910.81|10
1639849580000|2021-12-18 17:46:20|19033.68|18913.68|19034.04|18914.04|19034.04|18914.04|19032.83|18912.83|9
1639849590000|2021-12-18 17:46:30|19034.09|18914.09|19034.94|18914.94|19034.94|18914.94|19033.94|18913.94|10
1639849600000|2021-12-18 17:46:40|19035.23|18915.23|19033.79|18913.79|19035.59|18915.59|19033.79|18913.79|10
1639849610000|2021-12-18 17:46:50|19033.07|18913.07|19033.01|18913.01|19033.59|18913.59|19033.01|18913.01|9
1639849620000|2021-12-18 17:47:00|19032.76|18912.76|19032.77|18912.77|19032.77|18912.77|19032.25|18912.25|9
1639849630000|2021-12-18 17:47:10|19032.81|18912.81|19029.83|18909.83|19032.81|18912.81|19029.83|18909.83|10
1639849640000|2021-12-18 17:47:20|19029.47|18909.47|19025.82|18905.82|19029.47|18909.47|19025.82|18905.82|10
1639849650000|2021-12-18 17:47:30|19025.31|18905.31|19021.85|18901.85|19025.31|18905.31|19021.85|18901.85|10
1639849660000|2021-12-18 17:47:40|19021.96|18901.96|19021.13|18901.13|19022.1|18902.1|19020.79|18900.79|9
1639849670000|2021-12-18 17:47:50|19020.33|18900.33|19017|18897|19020.33|18900.33|19017|18897|10
1639849680000|2021-12-18 17:48:00|19016.36|18896.36|19017.32|18897.32|19017.62|18897.62|19016.36|18896.36|9
1639849690000|2021-12-18 17:48:10|19017.13|18897.13|19014.74|18894.74|19017.32|18897.32|19014.74|18894.74|10
1639849700000|2021-12-18 17:48:20|19014.06|18894.06|19015.58|18895.58|19016.59|18896.59|19014.06|18894.06|10
1639849710000|2021-12-18 17:48:30|19015.74|18895.74|19020.49|18900.49|19020.49|18900.49|19015.74|18895.74|10
1639849720000|2021-12-18 17:48:40|19019.96|18899.96|19026.33|18906.33|19026.33|18906.33|19019.96|18899.96|10
1639849730000|2021-12-18 17:48:50|19026.58|18906.58|19029.19|18909.19|19029.19|18909.19|19026.58|18906.58|10
1639849740000|2021-12-18 17:49:00|19028.85|18908.85|19028.48|18908.48|19029.02|18909.02|19027.75|18907.75|9
1639849750000|2021-12-18 17:49:10|19028.31|18908.31|19028.09|18908.09|19028.77|18908.77|19027.92|18907.92|9
1639849760000|2021-12-18 17:49:20|19027.93|18907.93|19027.02|18907.02|19028.68|18908.68|19027.02|18907.02|10
1639849770000|2021-12-18 17:49:30|19026.73|18906.73|19024.95|18904.95|19026.76|18906.76|19024.95|18904.95|10
1639849780000|2021-12-18 17:49:40|19025.02|18905.02|19024.4|18904.4|19025.08|18905.08|19024.38|18904.38|10
1639849790000|2021-12-18 17:49:50|19023.97|18903.97|19023.33|18903.33|19023.97|18903.97|19023.29|18903.29|10
1639849800000|2021-12-18 17:50:00|19024.17|18904.17|19023.46|18903.46|19024.42|18904.42|19023.36|18903.36|10
1639849810000|2021-12-18 17:50:10|19023.39|18903.39|19026.72|18906.72|19026.72|18906.72|19023.33|18903.33|10
1639849820000|2021-12-18 17:50:20|19026.52|18906.52|19025.52|18905.52|19026.74|18906.74|19025.47|18905.47|10
1639849830000|2021-12-18 17:50:30|19025.54|18905.54|19025.42|18905.42|19026.03|18906.03|19025.42|18905.42|8
1639849840000|2021-12-18 17:50:40|19024.99|18904.99|19025.4|18905.4|19025.48|18905.48|19024.7|18904.7|9
1639849850000|2021-12-18 17:50:50|19025.54|18905.54|19024.96|18904.96|19025.67|18905.67|19024.96|18904.96|9
1639849860000|2021-12-18 17:51:00|19025.03|18905.03|19020.99|18900.99|19025.17|18905.17|19020.99|18900.99|10
1639849870000|2021-12-18 17:51:10|19019.44|18899.44|19012.12|18892.12|19019.49|18899.49|19012.12|18892.12|10
1639849880000|2021-12-18 17:51:20|19007.61|18887.61|19000.27|18880.27|19007.61|18887.61|19000.1|18880.1|10
1639849890000|2021-12-18 17:51:30|19000.07|18880.07|19003.72|18883.72|19003.85|18883.85|19000.07|18880.07|10
1639849900000|2021-12-18 17:51:40|19004.17|18884.17|19009.77|18889.77|19010.06|18890.06|19004.17|18884.17|9
1639849910000|2021-12-18 17:51:50|19009.73|18889.73|19009.1|18889.1|19009.73|18889.73|19007.4|18887.4|10
1639849920000|2021-12-18 17:52:00|19009.17|18889.17|19010.47|18890.47|19010.47|18890.47|19009.09|18889.09|10
1639849930000|2021-12-18 17:52:10|19010.19|18890.19|19010.63|18890.63|19010.63|18890.63|19010.19|18890.19|10
1639849940000|2021-12-18 17:52:20|19010.75|18890.75|19010.36|18890.36|19012.28|18892.28|19010.36|18890.36|10
1639849950000|2021-12-18 17:52:30|19010.34|18890.34|19008.79|18888.79|19010.34|18890.34|19008.64|18888.64|8
1639849960000|2021-12-18 17:52:40|19008.73|18888.73|19008.1|18888.1|19008.9|18888.9|19008.1|18888.1|9
1639849970000|2021-12-18 17:52:50|19007.87|18887.87|19008.38|18888.38|19008.58|18888.58|19007.84|18887.84|10
1639849980000|2021-12-18 17:53:00|19008.14|18888.14|19006.89|18886.89|19008.6|18888.6|19006.42|18886.42|10
1639849990000|2021-12-18 17:53:10|19007.42|18887.42|19011.76|18891.76|19012.89|18892.89|19007.38|18887.38|9
1639850000000|2021-12-18 17:53:20|19011.6|18891.6|19005.16|18885.16|19011.6|18891.6|19005.12|18885.12|10
1639850010000|2021-12-18 17:53:30|19004.64|18884.64|19003.35|18883.35|19004.66|18884.66|19002.63|18882.63|10
1639850020000|2021-12-18 17:53:40|19003.8|18883.8|19005.2|18885.2|19005.2|18885.2|19003.34|18883.34|10
1639850030000|2021-12-18 17:53:50|19005.45|18885.45|19003.02|18883.02|19005.46|18885.46|19003.02|18883.02|10
1639850040000|2021-12-18 17:54:00|19002.93|18882.93|18996.38|18876.38|19003.02|18883.02|18996.38|18876.38|10
1639850050000|2021-12-18 17:54:10|18996.27|18876.27|18996.32|18876.32|18997.28|18877.28|18995.89|18875.89|10
1639850060000|2021-12-18 17:54:20|18995.14|18875.14|18990.85|18870.85|18995.14|18875.14|18990.85|18870.85|10
1639850070000|2021-12-18 17:54:30|18990.33|18870.33|18990.08|18870.08|18990.4|18870.4|18989.01|18869.01|10
1639850080000|2021-12-18 17:54:40|18990.6|18870.6|18990.21|18870.21|18991.67|18871.67|18990.15|18870.15|10
1639850090000|2021-12-18 17:54:50|18989.72|18869.72|18988.4|18868.4|18990.17|18870.17|18988.4|18868.4|9
1639850100000|2021-12-18 17:55:00|18988.62|18868.62|18988.88|18868.88|18989.34|18869.34|18988.29|18868.29|10
1639850110000|2021-12-18 17:55:10|18988.45|18868.45|18988.36|18868.36|18988.89|18868.89|18988.17|18868.17|10
1639850120000|2021-12-18 17:55:20|18988.78|18868.78|18989.26|18869.26|18989.3|18869.3|18988.78|18868.78|10
1639850130000|2021-12-18 17:55:30|18988.88|18868.88|18988.96|18868.96|18989.25|18869.25|18988.77|18868.77|9
1639850140000|2021-12-18 17:55:40|18988.77|18868.77|18989.97|18869.97|18990.02|18870.02|18988.69|18868.69|10
1639850150000|2021-12-18 17:55:50|18989.47|18869.47|18988.31|18868.31|18989.47|18869.47|18986.6|18866.6|9
1639850160000|2021-12-18 17:56:00|18988.26|18868.26|18988.66|18868.66|18989.27|18869.27|18988.26|18868.26|10
1639850170000|2021-12-18 17:56:10|18988.74|18868.74|18989.67|18869.67|18989.96|18869.96|18988.55|18868.55|10
1639850180000|2021-12-18 17:56:20|18989.86|18869.86|18992.33|18872.33|18992.33|18872.33|18989.54|18869.54|10
1639850190000|2021-12-18 17:56:30|18992.71|18872.71|18996.32|18876.32|18996.32|18876.32|18992.71|18872.71|9
1639850200000|2021-12-18 17:56:40|18996.93|18876.93|19001.5|18881.5|19001.5|18881.5|18996.93|18876.93|9
1639850210000|2021-12-18 17:56:50|19002.21|18882.21|19005.02|18885.02|19005.02|18885.02|19001.85|18881.85|9
1639850220000|2021-12-18 17:57:00|19005.36|18885.36|19004.89|18884.89|19006.81|18886.81|19004.8|18884.8|10
1639850230000|2021-12-18 17:57:10|19004.43|18884.43|19003.99|18883.99|19004.79|18884.79|19003.99|18883.99|10
1639850240000|2021-12-18 17:57:20|19003.66|18883.66|19003.23|18883.23|19004.37|18884.37|19003.18|18883.18|10
1639850250000|2021-12-18 17:57:30|19003.39|18883.39|19002.46|18882.46|19003.39|18883.39|19002.46|18882.46|10
1639850260000|2021-12-18 17:57:40|19002.43|18882.43|19002.25|18882.25|19002.43|18882.43|19001.11|18881.11|10
1639850270000|2021-12-18 17:57:50|19002.45|18882.45|19001.78|18881.78|19002.66|18882.66|19001.64|18881.64|10
1639850280000|2021-12-18 17:58:00|19001.86|18881.86|19001.61|18881.61|19002.31|18882.31|19001.4|18881.4|10
1639850290000|2021-12-18 17:58:10|19001.28|18881.28|19001.68|18881.68|19002.42|18882.42|19001.17|18881.17|10
1639850300000|2021-12-18 17:58:20|19001.93|18881.93|19003.34|18883.34|19003.79|18883.79|19001.93|18881.93|9
1639850310000|2021-12-18 17:58:30|19003.51|18883.51|19001.97|18881.97|19003.52|18883.52|19001.97|18881.97|10
1639850320000|2021-12-18 17:58:40|19001.77|18881.77|18999.96|18879.96|19001.77|18881.77|18999.73|18879.73|10
1639850330000|2021-12-18 17:58:50|18999.3|18879.3|18999.43|18879.43|18999.43|18879.43|18998.75|18878.75|10
1639850340000|2021-12-18 17:59:00|18998.69|18878.69|18997.72|18877.72|18999.12|18879.12|18997.7|18877.7|10
1639850350000|2021-12-18 17:59:10|18997.31|18877.31|18996.33|18876.33|18997.33|18877.33|18995.55|18875.55|10
1639850360000|2021-12-18 17:59:20|18996.14|18876.14|18994.17|18874.17|18996.14|18876.14|18994.17|18874.17|10
1639850370000|2021-12-18 17:59:30|18994.23|18874.23|18994.35|18874.35|18994.38|18874.38|18993.96|18873.96|10
1639850380000|2021-12-18 17:59:40|18994.23|18874.23|18995.97|18875.97|18995.97|18875.97|18994.23|18874.23|10
1639850390000|2021-12-18 17:59:50|18996.23|18876.23|19000.34|18880.34|19000.34|18880.34|18996.23|18876.23|10
1639850400000|2021-12-18 18:00:00|19001.23|18881.23|19002.52|18882.52|19002.58|18882.58|19001.09|18881.09|10
1639850410000|2021-12-18 18:00:10|19002.39|18882.39|19000.9|18880.9|19002.39|18882.39|19000.9|18880.9|10
1639850420000|2021-12-18 18:00:20|19001.1|18881.1|19000.09|18880.09|19001.1|18881.1|19000.09|18880.09|10
1639850430000|2021-12-18 18:00:30|18999.86|18879.86|19001.97|18881.97|19001.97|18881.97|18999.35|18879.35|10
1639850440000|2021-12-18 18:00:40|19002.44|18882.44|19004.61|18884.61|19004.61|18884.61|19002.01|18882.01|10
1639850450000|2021-12-18 18:00:50|19004.83|18884.83|19008|18888|19008.07|18888.07|19004.83|18884.83|9
1639850460000|2021-12-18 18:01:00|19008.16|18888.16|19011.1|18891.1|19011.1|18891.1|19008.16|18888.16|9
1639850470000|2021-12-18 18:01:10|19011.24|18891.24|19012.77|18892.77|19012.77|18892.77|19011.24|18891.24|7
1639850480000|2021-12-18 18:01:20|19012.31|18892.31|19013.96|18893.96|19013.96|18893.96|19012.18|18892.18|10
1639850490000|2021-12-18 18:01:30|19013.83|18893.83|19012.33|18892.33|19014.12|18894.12|19012.33|18892.33|10
1639850500000|2021-12-18 18:01:40|19011.67|18891.67|19013.61|18893.61|19013.61|18893.61|19011.67|18891.67|10
1639850510000|2021-12-18 18:01:50|19013.58|18893.58|19010.45|18890.45|19013.58|18893.58|19010.4|18890.4|10
1639850520000|2021-12-18 18:02:00|19010.46|18890.46|19009.37|18889.37|19010.79|18890.79|19009.37|18889.37|10
1639850530000|2021-12-18 18:02:10|19009.58|18889.58|19009.2|18889.2|19009.58|18889.58|19008.55|18888.55|10
1639850540000|2021-12-18 18:02:20|19009.13|18889.13|19009.82|18889.82|19009.91|18889.91|19008.48|18888.48|9
1639850550000|2021-12-18 18:02:30|19009.94|18889.94|19011.34|18891.34|19011.34|18891.34|19009.94|18889.94|10
1639850560000|2021-12-18 18:02:40|19011.64|18891.64|19014.61|18894.61|19014.61|18894.61|19011.64|18891.64|10
1639850570000|2021-12-18 18:02:50|19013.92|18893.92|19015.17|18895.17|19015.17|18895.17|19013.76|18893.76|8
1639850580000|2021-12-18 18:03:00|19014.64|18894.64|19014.22|18894.22|19015.13|18895.13|19014.22|18894.22|9
1639850590000|2021-12-18 18:03:10|19014.27|18894.27|19013.85|18893.85|19014.65|18894.65|19013.81|18893.81|9
1639850600000|2021-12-18 18:03:20|19013.81|18893.81|19014.42|18894.42|19014.42|18894.42|19013.81|18893.81|9
1639850610000|2021-12-18 18:03:30|19015.29|18895.29|19015.69|18895.69|19015.69|18895.69|19015.05|18895.05|10
1639850620000|2021-12-18 18:03:40|19015.56|18895.56|19015.17|18895.17|19015.56|18895.56|19014.96|18894.96|10
1639850630000|2021-12-18 18:03:50|19015.19|18895.19|19014.26|18894.26|19015.19|18895.19|19013.69|18893.69|9
1639850640000|2021-12-18 18:04:00|19014.79|18894.79|19014.9|18894.9|19015.15|18895.15|19014.48|18894.48|9
1639850650000|2021-12-18 18:04:10|19015.02|18895.02|19014.29|18894.29|19015.02|18895.02|19013.98|18893.98|10
1639850660000|2021-12-18 18:04:20|19014.01|18894.01|19014.11|18894.11|19014.11|18894.11|19013.23|18893.23|9
1639850670000|2021-12-18 18:04:30|19014.07|18894.07|19014.95|18894.95|19014.95|18894.95|19013.56|18893.56|10
1639850680000|2021-12-18 18:04:40|19015.09|18895.09|19017.51|18897.51|19017.62|18897.62|19015.09|18895.09|10
1639850690000|2021-12-18 18:04:50|19017.73|18897.73|19017.36|18897.36|19018.29|18898.29|19017.36|18897.36|10
1639850700000|2021-12-18 18:05:00|19017.33|18897.33|19021.43|18901.43|19021.43|18901.43|19017.33|18897.33|10
1639850710000|2021-12-18 18:05:10|19021.35|18901.35|19021.17|18901.17|19021.78|18901.78|19021.17|18901.17|9
1639850720000|2021-12-18 18:05:20|19021.19|18901.19|19020|18900|19021.19|18901.19|19019.95|18899.95|10
1639850730000|2021-12-18 18:05:30|19019.96|18899.96|19017.49|18897.49|19020.11|18900.11|19017.49|18897.49|10
1639850740000|2021-12-18 18:05:40|19017.45|18897.45|19017.61|18897.61|19017.61|18897.61|19017.19|18897.19|9
1639850750000|2021-12-18 18:05:50|19017.42|18897.42|19016.06|18896.06|19017.42|18897.42|19015.18|18895.18|10
1639850760000|2021-12-18 18:06:00|19016.34|18896.34|19015.64|18895.64|19016.34|18896.34|19015.64|18895.64|10
1639850770000|2021-12-18 18:06:10|19015.86|18895.86|19016.13|18896.13|19016.32|18896.32|19015.86|18895.86|9
1639850780000|2021-12-18 18:06:20|19015.73|18895.73|19013.38|18893.38|19015.73|18895.73|19013.38|18893.38|10
1639850790000|2021-12-18 18:06:30|19013.43|18893.43|19013.07|18893.07|19013.43|18893.43|19013.07|18893.07|10
1639850800000|2021-12-18 18:06:40|19013.23|18893.23|19015.14|18895.14|19015.14|18895.14|19013.23|18893.23|10
1639850810000|2021-12-18 18:06:50|19015.91|18895.91|19019.85|18899.85|19019.85|18899.85|19015.91|18895.91|10
1639850820000|2021-12-18 18:07:00|19020.91|18900.91|19021.31|18901.31|19021.31|18901.31|19020.79|18900.79|8
1639850830000|2021-12-18 18:07:10|19021.46|18901.46|19023.4|18903.4|19024.02|18904.02|19021.46|18901.46|10
1639850840000|2021-12-18 18:07:20|19023.07|18903.07|19023.38|18903.38|19023.55|18903.55|19022.74|18902.74|10
1639850850000|2021-12-18 18:07:30|19023.3|18903.3|19022.7|18902.7|19023.48|18903.48|19022.7|18902.7|9
1639850860000|2021-12-18 18:07:40|19022.91|18902.91|19022.69|18902.69|19023.09|18903.09|19022.42|18902.42|10
1639850870000|2021-12-18 18:07:50|19022.68|18902.68|19024.96|18904.96|19024.96|18904.96|19021.85|18901.85|10
1639850880000|2021-12-18 18:08:00|19024.76|18904.76|19026.2|18906.2|19026.2|18906.2|19024.76|18904.76|10
1639850890000|2021-12-18 18:08:10|19026.24|18906.24|19027.75|18907.75|19027.75|18907.75|19026.18|18906.18|10
1639850900000|2021-12-18 18:08:20|19027.64|18907.64|19028.96|18908.96|19028.96|18908.96|19027.64|18907.64|9
1639850910000|2021-12-18 18:08:30|19028.77|18908.77|19033.68|18913.68|19033.68|18913.68|19028.56|18908.56|10
1639850920000|2021-12-18 18:08:40|19034.31|18914.31|19036.79|18916.79|19036.79|18916.79|19034.31|18914.31|10
1639850930000|2021-12-18 18:08:50|19036.97|18916.97|19037.48|18917.48|19037.48|18917.48|19036.14|18916.14|10
1639850940000|2021-12-18 18:09:00|19037.83|18917.83|19038.9|18918.9|19038.96|18918.96|19036.94|18916.94|10
1639850950000|2021-12-18 18:09:10|19038.74|18918.74|19039.32|18919.32|19039.44|18919.44|19037.92|18917.92|10
1639850960000|2021-12-18 18:09:20|19039.37|18919.37|19041.13|18921.13|19041.13|18921.13|19039.04|18919.04|10
1639850970000|2021-12-18 18:09:30|19041.23|18921.23|19044.18|18924.18|19044.18|18924.18|19040.98|18920.98|9
1639850980000|2021-12-18 18:09:40|19043.82|18923.82|19044.43|18924.43|19044.83|18924.83|19043.53|18923.53|10
1639850990000|2021-12-18 18:09:50|19044.5|18924.5|19045.48|18925.48|19045.48|18925.48|19044.47|18924.47|10
1639851000000|2021-12-18 18:10:00|19045.31|18925.31|19043.42|18923.42|19045.31|18925.31|19043.24|18923.24|10
1639851010000|2021-12-18 18:10:10|19043.58|18923.58|19041.73|18921.73|19043.58|18923.58|19041.73|18921.73|9
1639851020000|2021-12-18 18:10:20|19041.67|18921.67|19039.36|18919.36|19041.67|18921.67|19039.36|18919.36|10
1639851030000|2021-12-18 18:10:30|19038.87|18918.87|19036.19|18916.19|19038.87|18918.87|19036.19|18916.19|9
1639851040000|2021-12-18 18:10:40|19034.92|18914.92|19032.89|18912.89|19034.95|18914.95|19032.89|18912.89|10
1639851050000|2021-12-18 18:10:50|19033.52|18913.52|19032.38|18912.38|19033.73|18913.73|19032.32|18912.32|10
1639851060000|2021-12-18 18:11:00|19032.69|18912.69|19032.36|18912.36|19032.76|18912.76|19032|18912|9
1639851070000|2021-12-18 18:11:10|19033.92|18913.92|19032.89|18912.89|19034.21|18914.21|19032.89|18912.89|9
1639851080000|2021-12-18 18:11:20|19032.91|18912.91|19027.39|18907.39|19032.91|18912.91|19027.39|18907.39|10
1639851090000|2021-12-18 18:11:30|19027.3|18907.3|19028.23|18908.23|19028.3|18908.3|19027.13|18907.13|10
1639851100000|2021-12-18 18:11:40|19025.69|18905.69|19025.35|18905.35|19026.91|18906.91|19025.28|18905.28|10
1639851110000|2021-12-18 18:11:50|19025.38|18905.38|19026.79|18906.79|19026.95|18906.95|19025.38|18905.38|9
1639851120000|2021-12-18 18:12:00|19026.04|18906.04|19025.67|18905.67|19026.64|18906.64|19025.67|18905.67|10
1639851130000|2021-12-18 18:12:10|19025.07|18905.07|19021.67|18901.67|19025.14|18905.14|19021.67|18901.67|10
1639851140000|2021-12-18 18:12:20|19020.57|18900.57|19018.31|18898.31|19020.57|18900.57|19018.31|18898.31|9
1639851150000|2021-12-18 18:12:30|19018.47|18898.47|19015.32|18895.32|19018.58|18898.58|19015.32|18895.32|10
1639851160000|2021-12-18 18:12:40|19014.32|18894.32|19009.28|18889.28|19014.32|18894.32|19009.28|18889.28|10
1639851170000|2021-12-18 18:12:50|19009.23|18889.23|19011.2|18891.2|19011.2|18891.2|19009.23|18889.23|10
1639851180000|2021-12-18 18:13:00|19010.95|18890.95|19009.99|18889.99|19011.36|18891.36|19009.99|18889.99|8
1639851190000|2021-12-18 18:13:10|19009.89|18889.89|19010.34|18890.34|19010.72|18890.72|19009.89|18889.89|10
1639851200000|2021-12-18 18:13:20|19009.68|18889.68|19008.31|18888.31|19009.68|18889.68|19008.31|18888.31|10
1639851210000|2021-12-18 18:13:30|19008.3|18888.3|19008.35|18888.35|19008.45|18888.45|19007.43|18887.43|9
1639851220000|2021-12-18 18:13:40|19008.28|18888.28|19011.07|18891.07|19011.07|18891.07|19008.28|18888.28|10
1639851230000|2021-12-18 18:13:50|19012.3|18892.3|19015.25|18895.25|19015.33|18895.33|19012.3|18892.3|10
1639851240000|2021-12-18 18:14:00|19015.61|18895.61|19016.43|18896.43|19016.58|18896.58|19015.61|18895.61|10
1639851250000|2021-12-18 18:14:10|19015.84|18895.84|19016.48|18896.48|19016.52|18896.52|19015.84|18895.84|10
1639851260000|2021-12-18 18:14:20|19016.81|18896.81|19018.36|18898.36|19018.36|18898.36|19016.81|18896.81|10
1639851270000|2021-12-18 18:14:30|19018.13|18898.13|19019.02|18899.02|19019.53|18899.53|19018.13|18898.13|8
1639851280000|2021-12-18 18:14:40|19018.99|18898.99|19018.86|18898.86|19019|18899|19018.43|18898.43|10
1639851290000|2021-12-18 18:14:50|19018.76|18898.76|19018.27|18898.27|19018.88|18898.88|19018.23|18898.23|9
1639851300000|2021-12-18 18:15:00|19019.11|18899.11|19020.21|18900.21|19020.21|18900.21|19018.82|18898.82|10
1639851310000|2021-12-18 18:15:10|19020.51|18900.51|19025.07|18905.07|19025.07|18905.07|19020.51|18900.51|10
1639851320000|2021-12-18 18:15:20|19025.16|18905.16|19025.13|18905.13|19025.75|18905.75|19024.85|18904.85|10
1639851330000|2021-12-18 18:15:30|19025.67|18905.67|19026.62|18906.62|19026.7|18906.7|19025.65|18905.65|10
1639851340000|2021-12-18 18:15:40|19026.82|18906.82|19030.24|18910.24|19030.24|18910.24|19026.82|18906.82|9
1639851350000|2021-12-18 18:15:50|19031.29|18911.29|19030.47|18910.47|19032.36|18912.36|19030.22|18910.22|10
1639851360000|2021-12-18 18:16:00|19029.92|18909.92|19029.77|18909.77|19030.44|18910.44|19029.44|18909.44|10
1639851370000|2021-12-18 18:16:10|19029.88|18909.88|19029.43|18909.43|19030.26|18910.26|19029.43|18909.43|10
1639851380000|2021-12-18 18:16:20|19029.83|18909.83|19029.22|18909.22|19029.92|18909.92|19029.22|18909.22|9
1639851390000|2021-12-18 18:16:30|19029.44|18909.44|19025.84|18905.84|19029.44|18909.44|19025.84|18905.84|10
1639851400000|2021-12-18 18:16:40|19025.43|18905.43|19022.05|18902.05|19025.74|18905.74|19022.05|18902.05|10
1639851410000|2021-12-18 18:16:50|19021.74|18901.74|19021|18901|19021.74|18901.74|19021|18901|10
1639851420000|2021-12-18 18:17:00|19020.82|18900.82|19019.26|18899.26|19020.82|18900.82|19019.26|18899.26|10
1639851430000|2021-12-18 18:17:10|19019.05|18899.05|19017.1|18897.1|19019.05|18899.05|19016.83|18896.83|10
1639851440000|2021-12-18 18:17:20|19017.05|18897.05|19016.16|18896.16|19017.21|18897.21|19016.16|18896.16|10
1639851450000|2021-12-18 18:17:30|19016.12|18896.12|19014.47|18894.47|19016.19|18896.19|19014.47|18894.47|10
1639851460000|2021-12-18 18:17:40|19013.8|18893.8|19011.71|18891.71|19013.81|18893.81|19011.42|18891.42|10
1639851470000|2021-12-18 18:17:50|19012.3|18892.3|19016.09|18896.09|19016.83|18896.83|19011.71|18891.71|10
1639851480000|2021-12-18 18:18:00|19016.26|18896.26|19017.03|18897.03|19017.5|18897.5|19016.26|18896.26|10
1639851490000|2021-12-18 18:18:10|19016.77|18896.77|19015.65|18895.65|19017.82|18897.82|19015.65|18895.65|10
1639851500000|2021-12-18 18:18:20|19015.2|18895.2|19017.6|18897.6|19017.6|18897.6|19015.06|18895.06|10
1639851510000|2021-12-18 18:18:30|19019.53|18899.53|19021.56|18901.56|19022.22|18902.22|19019.53|18899.53|10
1639851520000|2021-12-18 18:18:40|19022.39|18902.39|19023.55|18903.55|19023.58|18903.58|19022.21|18902.21|10
1639851530000|2021-12-18 18:18:50|19023.66|18903.66|19025.07|18905.07|19025.07|18905.07|19023.3|18903.3|10
1639851540000|2021-12-18 18:19:00|19025.45|18905.45|19026.03|18906.03|19026.03|18906.03|19025.38|18905.38|10
1639851550000|2021-12-18 18:19:10|19026.1|18906.1|19026.01|18906.01|19026.47|18906.47|19026.01|18906.01|9
1639851560000|2021-12-18 18:19:20|19025.8|18905.8|19023.8|18903.8|19026|18906|19023.59|18903.59|10
1639851570000|2021-12-18 18:19:30|19024.58|18904.58|19027.44|18907.44|19027.44|18907.44|19024.58|18904.58|10
1639851580000|2021-12-18 18:19:40|19028.47|18908.47|19029.46|18909.46|19029.68|18909.68|19028.17|18908.17|10
1639851590000|2021-12-18 18:19:50|19029.47|18909.47|19029.88|18909.88|19030.44|18910.44|19029.11|18909.11|10
1639851600000|2021-12-18 18:20:00|19030.34|18910.34|19032.06|18912.06|19032.06|18912.06|19030.34|18910.34|9
1639851610000|2021-12-18 18:20:10|19031.51|18911.51|19031.64|18911.64|19031.73|18911.73|19030.41|18910.41|10
1639851620000|2021-12-18 18:20:20|19032.3|18912.3|19034.07|18914.07|19034.31|18914.31|19032.3|18912.3|10
1639851630000|2021-12-18 18:20:30|19034.14|18914.14|19034.19|18914.19|19034.36|18914.36|19033.59|18913.59|10
1639851640000|2021-12-18 18:20:40|19034.41|18914.41|19035.55|18915.55|19035.55|18915.55|19033.96|18913.96|10
1639851650000|2021-12-18 18:20:50|19035.89|18915.89|19034.99|18914.99|19035.99|18915.99|19034.6|18914.6|10
1639851660000|2021-12-18 18:21:00|19034.76|18914.76|19034.96|18914.96|19035.01|18915.01|19034.27|18914.27|10
1639851670000|2021-12-18 18:21:10|19035.13|18915.13|19036.51|18916.51|19036.74|18916.74|19035.13|18915.13|10
1639851680000|2021-12-18 18:21:20|19036.53|18916.53|19036.57|18916.57|19037.11|18917.11|19036.23|18916.23|10
1639851690000|2021-12-18 18:21:30|19036.75|18916.75|19037.17|18917.17|19037.25|18917.25|19036.62|18916.62|9
1639851700000|2021-12-18 18:21:40|19037.03|18917.03|19037.53|18917.53|19038.34|18918.34|19037.03|18917.03|8
1639851710000|2021-12-18 18:21:50|19037.89|18917.89|19036.34|18916.34|19037.89|18917.89|19036.34|18916.34|9
1639851720000|2021-12-18 18:22:00|19036.3|18916.3|19036.13|18916.13|19036.3|18916.3|19035.97|18915.97|10
1639851730000|2021-12-18 18:22:10|19035.99|18915.99|19035.15|18915.15|19036.06|18916.06|19035.15|18915.15|10
1639851740000|2021-12-18 18:22:20|19034.8|18914.8|19033.09|18913.09|19034.96|18914.96|19033.09|18913.09|10
1639851750000|2021-12-18 18:22:30|19033.16|18913.16|19032.23|18912.23|19033.2|18913.2|19032.22|18912.22|10
1639851760000|2021-12-18 18:22:40|19032.58|18912.58|19033.39|18913.39|19033.63|18913.63|19032.54|18912.54|10
1639851770000|2021-12-18 18:22:50|19033.45|18913.45|19034.22|18914.22|19034.61|18914.61|19033.45|18913.45|10
1639851780000|2021-12-18 18:23:00|19034.19|18914.19|19034.51|18914.51|19034.51|18914.51|19033.79|18913.79|8
1639851790000|2021-12-18 18:23:10|19035.16|18915.16|19036.85|18916.85|19036.85|18916.85|19035.16|18915.16|10
1639851800000|2021-12-18 18:23:20|19037.16|18917.16|19036.75|18916.75|19037.89|18917.89|19036.75|18916.75|10
1639851810000|2021-12-18 18:23:30|19036.65|18916.65|19036.54|18916.54|19036.65|18916.65|19035.84|18915.84|10
1639851820000|2021-12-18 18:23:40|19036.01|18916.01|19034.96|18914.96|19036.01|18916.01|19034.71|18914.71|10
1639851830000|2021-12-18 18:23:50|19034.94|18914.94|19036.27|18916.27|19036.39|18916.39|19034.54|18914.54|9
1639851840000|2021-12-18 18:24:00|19036.41|18916.41|19032.28|18912.28|19036.41|18916.41|19032.28|18912.28|8
1639851850000|2021-12-18 18:24:10|19031.8|18911.8|19027.87|18907.87|19031.8|18911.8|19027.87|18907.87|10
1639851860000|2021-12-18 18:24:20|19027.7|18907.7|19027.13|18907.13|19027.7|18907.7|19026.38|18906.38|10
1639851870000|2021-12-18 18:24:30|19027.33|18907.33|19027.84|18907.84|19028.09|18908.09|19026.11|18906.11|10
1639851880000|2021-12-18 18:24:40|19027.73|18907.73|19030.55|18910.55|19030.63|18910.63|19027.73|18907.73|10
1639851890000|2021-12-18 18:24:50|19030.69|18910.69|19030.35|18910.35|19030.81|18910.81|19030.35|18910.35|10
1639851900000|2021-12-18 18:25:00|19030.76|18910.76|19030.66|18910.66|19031.31|18911.31|19029.37|18909.37|10
1639851910000|2021-12-18 18:25:10|19030.78|18910.78|19034.37|18914.37|19034.37|18914.37|19030.78|18910.78|10
1639851920000|2021-12-18 18:25:20|19034.72|18914.72|19036.25|18916.25|19036.25|18916.25|19034.31|18914.31|10
1639851930000|2021-12-18 18:25:30|19036.42|18916.42|19038.85|18918.85|19038.86|18918.86|19036.42|18916.42|10
1639851940000|2021-12-18 18:25:40|19038.68|18918.68|19038.81|18918.81|19038.96|18918.96|19038.28|18918.28|10
1639851950000|2021-12-18 18:25:50|19038.79|18918.79|19040.81|18920.81|19040.81|18920.81|19038.68|18918.68|9
1639851960000|2021-12-18 18:26:00|19040.94|18920.94|19042.28|18922.28|19042.28|18922.28|19040.94|18920.94|10
1639851970000|2021-12-18 18:26:10|19042.53|18922.53|19044.13|18924.13|19044.13|18924.13|19042.53|18922.53|8
1639851980000|2021-12-18 18:26:20|19044.1|18924.1|19044.43|18924.43|19044.43|18924.43|19043.92|18923.92|9
1639851990000|2021-12-18 18:26:30|19044.44|18924.44|19041.51|18921.51|19044.64|18924.64|19041.51|18921.51|9
1639852000000|2021-12-18 18:26:40|19040.69|18920.69|19041.42|18921.42|19041.73|18921.73|19040.32|18920.32|10
1639852010000|2021-12-18 18:26:50|19042.53|18922.53|19044.46|18924.46|19044.59|18924.59|19042.53|18922.53|9
1639852020000|2021-12-18 18:27:00|19044.33|18924.33|19042.4|18922.4|19044.33|18924.33|19042.4|18922.4|8
1639852030000|2021-12-18 18:27:10|19042.23|18922.23|19041.53|18921.53|19042.28|18922.28|19041.53|18921.53|9
1639852040000|2021-12-18 18:27:20|19041.43|18921.43|19038.8|18918.8|19041.43|18921.43|19038.58|18918.58|10
1639852050000|2021-12-18 18:27:30|19038.53|18918.53|19038.18|18918.18|19038.77|18918.77|19038.06|18918.06|10
1639852060000|2021-12-18 18:27:40|19038.32|18918.32|19038.48|18918.48|19038.74|18918.74|19038.32|18918.32|8
1639852070000|2021-12-18 18:27:50|19038.54|18918.54|19042.4|18922.4|19042.4|18922.4|19038.54|18918.54|10
1639852080000|2021-12-18 18:28:00|19042.27|18922.27|19043.74|18923.74|19043.89|18923.89|19042.27|18922.27|10
1639852090000|2021-12-18 18:28:10|19043.64|18923.64|19042.5|18922.5|19043.64|18923.64|19042.5|18922.5|9
1639852100000|2021-12-18 18:28:20|19042.49|18922.49|19042.91|18922.91|19042.91|18922.91|19042.02|18922.02|8
1639852110000|2021-12-18 18:28:30|19042.04|18922.04|19045.48|18925.48|19045.63|18925.63|19042.04|18922.04|10
1639852120000|2021-12-18 18:28:40|19045.63|18925.63|19046.74|18926.74|19046.74|18926.74|19045.63|18925.63|10
1639852130000|2021-12-18 18:28:50|19047.62|18927.62|19050.2|18930.2|19050.2|18930.2|19047.62|18927.62|10
1639852140000|2021-12-18 18:29:00|19048.5|18928.5|19036.57|18916.57|19048.5|18928.5|19036.57|18916.57|9
1639852150000|2021-12-18 18:29:10|19036.68|18916.68|19032.55|18912.55|19036.68|18916.68|19032.55|18912.55|10
1639852160000|2021-12-18 18:29:20|19029.81|18909.81|19026.75|18906.75|19029.81|18909.81|19026.75|18906.75|10
1639852170000|2021-12-18 18:29:30|19026.86|18906.86|19026.57|18906.57|19026.86|18906.86|19026.18|18906.18|10
1639852180000|2021-12-18 18:29:40|19026.89|18906.89|19027.22|18907.22|19027.45|18907.45|19026.36|18906.36|10
1639852190000|2021-12-18 18:29:50|19027.08|18907.08|19027.37|18907.37|19027.75|18907.75|19027.03|18907.03|9
1639852200000|2021-12-18 18:30:00|19027.2|18907.2|19027.89|18907.89|19027.92|18907.92|19027.2|18907.2|10
1639852210000|2021-12-18 18:30:10|19028.09|18908.09|19030.15|18910.15|19030.15|18910.15|19027.43|18907.43|10
1639852220000|2021-12-18 18:30:20|19030.47|18910.47|19033.83|18913.83|19033.83|18913.83|19030.47|18910.47|10
1639852230000|2021-12-18 18:30:30|19033.92|18913.92|19032.65|18912.65|19034.19|18914.19|19032.65|18912.65|10
1639852240000|2021-12-18 18:30:40|19032.5|18912.5|19035.38|18915.38|19035.38|18915.38|19032.46|18912.46|10
1639852250000|2021-12-18 18:30:50|19035.44|18915.44|19036.04|18916.04|19036.76|18916.76|19035.44|18915.44|10
1639852260000|2021-12-18 18:31:00|19036.52|18916.52|19038.13|18918.13|19038.13|18918.13|19036.48|18916.48|10
1639852270000|2021-12-18 18:31:10|19038.52|18918.52|19040.89|18920.89|19040.9|18920.9|19038.52|18918.52|10
1639852280000|2021-12-18 18:31:20|19041.03|18921.03|19041.81|18921.81|19042.24|18922.24|19041.03|18921.03|10
1639852290000|2021-12-18 18:31:30|19041.29|18921.29|19042.08|18922.08|19042.46|18922.46|19041.29|18921.29|10
1639852300000|2021-12-18 18:31:40|19041.96|18921.96|19043.34|18923.34|19043.34|18923.34|19041.95|18921.95|10
1639852310000|2021-12-18 18:31:50|19043.44|18923.44|19044.61|18924.61|19044.61|18924.61|19043.44|18923.44|10
1639852320000|2021-12-18 18:32:00|19044.71|18924.71|19045.37|18925.37|19045.59|18925.59|19044.71|18924.71|9
1639852330000|2021-12-18 18:32:10|19045.26|18925.26|19046.17|18926.17|19046.17|18926.17|19044.86|18924.86|9
1639852340000|2021-12-18 18:32:20|19045.94|18925.94|19043.96|18923.96|19045.98|18925.98|19043.59|18923.59|10
1639852350000|2021-12-18 18:32:30|19043.6|18923.6|19043.47|18923.47|19043.6|18923.6|19043.03|18923.03|8
1639852360000|2021-12-18 18:32:40|19043.91|18923.91|19045.76|18925.76|19045.76|18925.76|19043.63|18923.63|10
1639852370000|2021-12-18 18:32:50|19045.64|18925.64|19045.96|18925.96|19046.16|18926.16|19045.2|18925.2|9
1639852380000|2021-12-18 18:33:00|19045.69|18925.69|19047.04|18927.04|19047.04|18927.04|19045.69|18925.69|10
1639852390000|2021-12-18 18:33:10|19046.9|18926.9|19046.53|18926.53|19046.9|18926.9|19045.93|18925.93|10
1639852400000|2021-12-18 18:33:20|19046.6|18926.6|19047.32|18927.32|19047.32|18927.32|19046.6|18926.6|9
1639852410000|2021-12-18 18:33:30|19047.08|18927.08|19047.61|18927.61|19047.83|18927.83|19047.08|18927.08|9
1639852420000|2021-12-18 18:33:40|19047.52|18927.52|19046.65|18926.65|19047.53|18927.53|19046.65|18926.65|10
1639852430000|2021-12-18 18:33:50|19046.2|18926.2|19044.73|18924.73|19046.2|18926.2|19044.73|18924.73|10
1639852440000|2021-12-18 18:34:00|19044.82|18924.82|19043.8|18923.8|19044.88|18924.88|19043.8|18923.8|9
1639852450000|2021-12-18 18:34:10|19043.42|18923.42|19042.35|18922.35|19043.43|18923.43|19041.88|18921.88|9
1639852460000|2021-12-18 18:34:20|19042.51|18922.51|19043.15|18923.15|19043.16|18923.16|19042.51|18922.51|9
1639852470000|2021-12-18 18:34:30|19043.48|18923.48|19047.41|18927.41|19047.41|18927.41|19043.48|18923.48|10
1639852480000|2021-12-18 18:34:40|19047.6|18927.6|19049.67|18929.67|19049.76|18929.76|19047.6|18927.6|10
1639852490000|2021-12-18 18:34:50|19050.04|18930.04|19050.94|18930.94|19051.72|18931.72|19050.04|18930.04|9
1639852500000|2021-12-18 18:35:00|19050.83|18930.83|19052.08|18932.08|19052.11|18932.11|19050.75|18930.75|9
1639852510000|2021-12-18 18:35:10|19052.14|18932.14|19049.54|18929.54|19052.14|18932.14|19049.54|18929.54|10
1639852520000|2021-12-18 18:35:20|19049.71|18929.71|19047.8|18927.8|19049.71|18929.71|19047.8|18927.8|10
1639852530000|2021-12-18 18:35:30|19047.86|18927.86|19047.32|18927.32|19047.99|18927.99|19047.14|18927.14|10
1639852540000|2021-12-18 18:35:40|19047.47|18927.47|19047.66|18927.66|19048.02|18928.02|19047.47|18927.47|8
1639852550000|2021-12-18 18:35:50|19047.54|18927.54|19046.52|18926.52|19047.54|18927.54|19046.12|18926.12|9
1639852560000|2021-12-18 18:36:00|19046.37|18926.37|19046.65|18926.65|19046.75|18926.75|19046.27|18926.27|10
1639852570000|2021-12-18 18:36:10|19046.43|18926.43|19046.44|18926.44|19046.51|18926.51|19045.98|18925.98|8
1639852580000|2021-12-18 18:36:20|19046.71|18926.71|19048.24|18928.24|19048.41|18928.41|19046.7|18926.7|10
1639852590000|2021-12-18 18:36:30|19048.05|18928.05|19044.38|18924.38|19048.05|18928.05|19044.38|18924.38|10
1639852600000|2021-12-18 18:36:40|19045.11|18925.11|19038.53|18918.53|19045.11|18925.11|19038.42|18918.42|9
1639852610000|2021-12-18 18:36:50|19038.66|18918.66|19038.04|18918.04|19039.09|18919.09|19037.7|18917.7|10
1639852620000|2021-12-18 18:37:00|19038.16|18918.16|19038.34|18918.34|19038.37|18918.37|19038.01|18918.01|10
1639852630000|2021-12-18 18:37:10|19037.8|18917.8|19036|18916|19037.96|18917.96|19035.79|18915.79|9
1639852640000|2021-12-18 18:37:20|19035.73|18915.73|19035.04|18915.04|19035.73|18915.73|19035|18915|10
1639852650000|2021-12-18 18:37:30|19034.99|18914.99|19033.82|18913.82|19035.23|18915.23|19033.82|18913.82|9
1639852660000|2021-12-18 18:37:40|19033.71|18913.71|19030.28|18910.28|19033.81|18913.81|19030.2|18910.2|10
1639852670000|2021-12-18 18:37:50|19029.98|18909.98|19029.14|18909.14|19030.42|18910.42|19029.12|18909.12|10
1639852680000|2021-12-18 18:38:00|19029.13|18909.13|19027.44|18907.44|19029.13|18909.13|19027.05|18907.05|10
1639852690000|2021-12-18 18:38:10|19027.99|18907.99|19032.35|18912.35|19032.35|18912.35|19027.99|18907.99|10
1639852700000|2021-12-18 18:38:20|19032.39|18912.39|19036.25|18916.25|19036.25|18916.25|19032.39|18912.39|10
1639852710000|2021-12-18 18:38:30|19036.57|18916.57|19037.1|18917.1|19037.4|18917.4|19036.57|18916.57|7
1639852720000|2021-12-18 18:38:40|19036.98|18916.98|19036.88|18916.88|19037.47|18917.47|19036.88|18916.88|9
1639852730000|2021-12-18 18:38:50|19037.27|18917.27|19036.36|18916.36|19037.27|18917.27|19036.16|18916.16|10
1639852740000|2021-12-18 18:39:00|19036.37|18916.37|19036.88|18916.88|19036.88|18916.88|19036.25|18916.25|9
1639852750000|2021-12-18 18:39:10|19036.74|18916.74|19032.75|18912.75|19036.74|18916.74|19032.73|18912.73|10
1639852760000|2021-12-18 18:39:20|19032.49|18912.49|19027.64|18907.64|19032.51|18912.51|19027.51|18907.51|9
1639852770000|2021-12-18 18:39:30|19027.58|18907.58|19029.09|18909.09|19029.09|18909.09|19027.58|18907.58|10
1639852780000|2021-12-18 18:39:40|19029.26|18909.26|19030.88|18910.88|19030.97|18910.97|19029.19|18909.19|9
1639852790000|2021-12-18 18:39:50|19031.69|18911.69|19031.58|18911.58|19031.76|18911.76|19031.45|18911.45|10
1639852800000|2021-12-18 18:40:00|19032|18912|19033.4|18913.4|19033.4|18913.4|19032|18912|10
1639852810000|2021-12-18 18:40:10|19033.63|18913.63|19037.31|18917.31|19037.31|18917.31|19033.63|18913.63|9
1639852820000|2021-12-18 18:40:20|19037.8|18917.8|19036.54|18916.54|19037.8|18917.8|19036.53|18916.53|10
1639852830000|2021-12-18 18:40:30|19036.83|18916.83|19037.52|18917.52|19037.52|18917.52|19036.03|18916.03|9
1639852840000|2021-12-18 18:40:40|19037.92|18917.92|19039.86|18919.86|19039.86|18919.86|19037.92|18917.92|10
1639852850000|2021-12-18 18:40:50|19040.53|18920.53|19040.69|18920.69|19041.69|18921.69|19040.53|18920.53|9
1639852860000|2021-12-18 18:41:00|19040.26|18920.26|19041.95|18921.95|19043.21|18923.21|19040.26|18920.26|10
1639852870000|2021-12-18 18:41:10|19041.26|18921.26|19044.13|18924.13|19044.32|18924.32|19041.26|18921.26|10
1639852880000|2021-12-18 18:41:20|19044.5|18924.5|19043.31|18923.31|19044.55|18924.55|19043.31|18923.31|8
1639852890000|2021-12-18 18:41:30|19043.3|18923.3|19042.58|18922.58|19044.01|18924.01|19042.58|18922.58|10
1639852900000|2021-12-18 18:41:40|19042.74|18922.74|19042.32|18922.32|19042.86|18922.86|19042.2|18922.2|10
1639852910000|2021-12-18 18:41:50|19042.61|18922.61|19041.96|18921.96|19042.71|18922.71|19041.55|18921.55|9
1639852920000|2021-12-18 18:42:00|19042.17|18922.17|19040.75|18920.75|19042.87|18922.87|19040.75|18920.75|10
1639852930000|2021-12-18 18:42:10|19040.85|18920.85|19041.05|18921.05|19041.13|18921.13|19040.81|18920.81|9
1639852940000|2021-12-18 18:42:20|19040.78|18920.78|19041.53|18921.53|19041.75|18921.75|19040.74|18920.74|10
1639852950000|2021-12-18 18:42:30|19041.82|18921.82|19039.02|18919.02|19041.94|18921.94|19039.02|18919.02|10
1639852960000|2021-12-18 18:42:40|19039.2|18919.2|19043.01|18923.01|19043.01|18923.01|19039.2|18919.2|10
1639852970000|2021-12-18 18:42:50|19043.29|18923.29|19046.74|18926.74|19046.81|18926.81|19043.01|18923.01|10
1639852980000|2021-12-18 18:43:00|19046.88|18926.88|19048.36|18928.36|19048.36|18928.36|19046.88|18926.88|9
1639852990000|2021-12-18 18:43:10|19048.74|18928.74|19050.07|18930.07|19050.37|18930.37|19048.74|18928.74|8
1639853000000|2021-12-18 18:43:20|19050.1|18930.1|19050.14|18930.14|19050.29|18930.29|19049.89|18929.89|10
1639853010000|2021-12-18 18:43:30|19050.63|18930.63|19052.88|18932.88|19052.88|18932.88|19050.63|18930.63|10
1639853020000|2021-12-18 18:43:40|19053.02|18933.02|19053.68|18933.68|19053.72|18933.72|19052.96|18932.96|10
1639853030000|2021-12-18 18:43:50|19054.05|18934.05|19053.98|18933.98|19056.08|18936.08|19053.98|18933.98|10
1639853040000|2021-12-18 18:44:00|19053.88|18933.88|19049.02|18929.02|19053.88|18933.88|19049.02|18929.02|9
1639853050000|2021-12-18 18:44:10|19049.06|18929.06|19044.1|18924.1|19049.06|18929.06|19044.1|18924.1|10
1639853060000|2021-12-18 18:44:20|19043.71|18923.71|19043.72|18923.72|19043.72|18923.72|19042.11|18922.11|10
1639853070000|2021-12-18 18:44:30|19043.89|18923.89|19042.92|18922.92|19044.45|18924.45|19042.43|18922.43|10
1639853080000|2021-12-18 18:44:40|19042.93|18922.93|19046.26|18926.26|19046.26|18926.26|19042.93|18922.93|10
1639853090000|2021-12-18 18:44:50|19046.5|18926.5|19048.97|18928.97|19049.12|18929.12|19046.5|18926.5|10
1639853100000|2021-12-18 18:45:00|19049.73|18929.73|19053.71|18933.71|19053.83|18933.83|19049.73|18929.73|10
1639853110000|2021-12-18 18:45:10|19053.79|18933.79|19055.8|18935.8|19055.91|18935.91|19053.79|18933.79|10
1639853120000|2021-12-18 18:45:20|19055.97|18935.97|19054.48|18934.48|19055.97|18935.97|19054.21|18934.21|9
1639853130000|2021-12-18 18:45:30|19054.17|18934.17|19054.21|18934.21|19054.33|18934.33|19054.01|18934.01|9
1639853140000|2021-12-18 18:45:40|19054.13|18934.13|19054.09|18934.09|19054.91|18934.91|19054.01|18934.01|10
1639853150000|2021-12-18 18:45:50|19055.28|18935.28|19055.9|18935.9|19056.37|18936.37|19054.96|18934.96|10
1639853160000|2021-12-18 18:46:00|19056.44|18936.44|19056.21|18936.21|19056.8|18936.8|19056.12|18936.12|10
1639853170000|2021-12-18 18:46:10|19055.93|18935.93|19056.8|18936.8|19056.8|18936.8|19055.91|18935.91|8
1639853180000|2021-12-18 18:46:20|19056.67|18936.67|19061.09|18941.09|19061.09|18941.09|19056.64|18936.64|10
1639853190000|2021-12-18 18:46:30|19060.99|18940.99|19063.76|18943.76|19063.76|18943.76|19060.99|18940.99|10
1639853200000|2021-12-18 18:46:40|19064.03|18944.03|19065.66|18945.66|19065.82|18945.82|19064.03|18944.03|8
1639853210000|2021-12-18 18:46:50|19065.98|18945.98|19064.75|18944.75|19065.98|18945.98|19064.27|18944.27|9
1639853220000|2021-12-18 18:47:00|19064.68|18944.68|19063.34|18943.34|19064.87|18944.87|19063.34|18943.34|10
1639853230000|2021-12-18 18:47:10|19062.74|18942.74|19058.71|18938.71|19062.74|18942.74|19058.71|18938.71|10
1639853240000|2021-12-18 18:47:20|19058.72|18938.72|19055.74|18935.74|19058.72|18938.72|19055.74|18935.74|9
1639853250000|2021-12-18 18:47:30|19055.71|18935.71|19052.04|18932.04|19055.71|18935.71|19052.04|18932.04|9
1639853260000|2021-12-18 18:47:40|19051.97|18931.97|19051.54|18931.54|19052.18|18932.18|19051.16|18931.16|9
1639853270000|2021-12-18 18:47:50|19052.1|18932.1|19054.42|18934.42|19054.58|18934.58|19051.92|18931.92|10
1639853280000|2021-12-18 18:48:00|19054.38|18934.38|19055.85|18935.85|19056.08|18936.08|19054.07|18934.07|10
1639853290000|2021-12-18 18:48:10|19056.19|18936.19|19057.16|18937.16|19057.16|18937.16|19055.98|18935.98|10
1639853300000|2021-12-18 18:48:20|19058.03|18938.03|19060.31|18940.31|19060.31|18940.31|19058.03|18938.03|10
1639853310000|2021-12-18 18:48:30|19060.28|18940.28|19060.43|18940.43|19060.74|18940.74|19060.14|18940.14|10
1639853320000|2021-12-18 18:48:40|19060.64|18940.64|19061.26|18941.26|19061.26|18941.26|19060.64|18940.64|10
1639853330000|2021-12-18 18:48:50|19061.19|18941.19|19060.86|18940.86|19061.22|18941.22|19060.86|18940.86|10
1639853340000|2021-12-18 18:49:00|19060.92|18940.92|19061.4|18941.4|19061.4|18941.4|19060.76|18940.76|9
1639853350000|2021-12-18 18:49:10|19061.53|18941.53|19062.29|18942.29|19062.35|18942.35|19061.39|18941.39|7
1639853360000|2021-12-18 18:49:20|19062.44|18942.44|19060.53|18940.53|19062.44|18942.44|19060.15|18940.15|9
1639853370000|2021-12-18 18:49:30|19060.82|18940.82|19062.76|18942.76|19062.83|18942.83|19060.4|18940.4|10
1639853380000|2021-12-18 18:49:40|19062.9|18942.9|19063.74|18943.74|19064.09|18944.09|19062.76|18942.76|10
1639853390000|2021-12-18 18:49:50|19064.08|18944.08|19063.16|18943.16|19064.2|18944.2|19063.16|18943.16|8
1639853400000|2021-12-18 18:50:00|19062.75|18942.75|19061.5|18941.5|19062.82|18942.82|19061.39|18941.39|10
1639853410000|2021-12-18 18:50:10|19061.16|18941.16|19059.38|18939.38|19061.16|18941.16|19059.38|18939.38|9
1639853420000|2021-12-18 18:50:20|19059.63|18939.63|19054.99|18934.99|19059.63|18939.63|19054.99|18934.99|9
1639853430000|2021-12-18 18:50:30|19055.09|18935.09|19054.84|18934.84|19055.71|18935.71|19054.84|18934.84|10
1639853440000|2021-12-18 18:50:40|19055.38|18935.38|19058.45|18938.45|19058.45|18938.45|19055.38|18935.38|10
1639853450000|2021-12-18 18:50:50|19058.44|18938.44|19057.04|18937.04|19059.35|18939.35|19056.79|18936.79|9
1639853460000|2021-12-18 18:51:00|19056.99|18936.99|19055.27|18935.27|19057.01|18937.01|19055.27|18935.27|10
1639853470000|2021-12-18 18:51:10|19055.7|18935.7|19056.33|18936.33|19057.17|18937.17|19055.7|18935.7|9
1639853480000|2021-12-18 18:51:20|19056.65|18936.65|19054.3|18934.3|19056.78|18936.78|19054.3|18934.3|9
1639853490000|2021-12-18 18:51:30|19054.31|18934.31|19054.22|18934.22|19054.34|18934.34|19053.28|18933.28|9
1639853500000|2021-12-18 18:51:40|19054.05|18934.05|19051.65|18931.65|19054.2|18934.2|19051.65|18931.65|10
1639853510000|2021-12-18 18:51:50|19051.62|18931.62|19052.17|18932.17|19052.47|18932.47|19051.62|18931.62|10
1639853520000|2021-12-18 18:52:00|19052.49|18932.49|19053.06|18933.06|19053.32|18933.32|19052.3|18932.3|10
1639853530000|2021-12-18 18:52:10|19053.02|18933.02|19052.99|18932.99|19053.22|18933.22|19052.82|18932.82|7
1639853540000|2021-12-18 18:52:20|19052.74|18932.74|19052.33|18932.33|19052.74|18932.74|19052.11|18932.11|10
1639853550000|2021-12-18 18:52:30|19052.72|18932.72|19052.39|18932.39|19052.74|18932.74|19052.35|18932.35|9
1639853560000|2021-12-18 18:52:40|19052.11|18932.11|19051.17|18931.17|19052.14|18932.14|19051.17|18931.17|10
1639853570000|2021-12-18 18:52:50|19050.79|18930.79|19049.62|18929.62|19050.79|18930.79|19048.95|18928.95|10
1639853580000|2021-12-18 18:53:00|19049.63|18929.63|19050.7|18930.7|19050.7|18930.7|19049.63|18929.63|9
1639853590000|2021-12-18 18:53:10|19050.59|18930.59|19052.05|18932.05|19052.05|18932.05|19050.41|18930.41|10
1639853600000|2021-12-18 18:53:20|19052.39|18932.39|19051.92|18931.92|19052.9|18932.9|19051.91|18931.91|10
1639853610000|2021-12-18 18:53:30|19051.89|18931.89|19056.17|18936.17|19056.17|18936.17|19051.89|18931.89|10
1639853620000|2021-12-18 18:53:40|19056.78|18936.78|19059.16|18939.16|19059.16|18939.16|19056.78|18936.78|8
1639853630000|2021-12-18 18:53:50|19059.41|18939.41|19059.62|18939.62|19059.98|18939.98|19059.37|18939.37|9
1639853640000|2021-12-18 18:54:00|19059.73|18939.73|19060.49|18940.49|19061.1|18941.1|19059.73|18939.73|10
1639853650000|2021-12-18 18:54:10|19060.55|18940.55|19061.22|18941.22|19061.26|18941.26|19060.55|18940.55|10
1639853660000|2021-12-18 18:54:20|19061.31|18941.31|19061.59|18941.59|19061.59|18941.59|19061.31|18941.31|6
1639853670000|2021-12-18 18:54:30|19061.67|18941.67|19063.17|18943.17|19063.17|18943.17|19061.64|18941.64|9
1639853680000|2021-12-18 18:54:40|19062.82|18942.82|19062.63|18942.63|19062.93|18942.93|19062.59|18942.59|10
1639853690000|2021-12-18 18:54:50|19062.79|18942.79|19062.74|18942.74|19063.73|18943.73|19062.74|18942.74|7
1639853700000|2021-12-18 18:55:00|19062.76|18942.76|19062.37|18942.37|19062.76|18942.76|19061.75|18941.75|10
1639853710000|2021-12-18 18:55:10|19062.42|18942.42|19063.74|18943.74|19063.74|18943.74|19062.22|18942.22|8
1639853720000|2021-12-18 18:55:20|19063.71|18943.71|19063.5|18943.5|19064.21|18944.21|19062.91|18942.91|10
1639853730000|2021-12-18 18:55:30|19063.77|18943.77|19064.68|18944.68|19064.73|18944.73|19063.77|18943.77|9
1639853740000|2021-12-18 18:55:40|19064.77|18944.77|19064.94|18944.94|19065.28|18945.28|19064.73|18944.73|8
1639853750000|2021-12-18 18:55:50|19066.15|18946.15|19063.46|18943.46|19066.15|18946.15|19063.02|18943.02|9
1639853760000|2021-12-18 18:56:00|19063.15|18943.15|19062.77|18942.77|19063.15|18943.15|19062.76|18942.76|9
1639853770000|2021-12-18 18:56:10|19062.48|18942.48|19061.07|18941.07|19062.72|18942.72|19061.06|18941.06|10
1639853780000|2021-12-18 18:56:20|19061.34|18941.34|19060.79|18940.79|19062.09|18942.09|19060.79|18940.79|9
1639853790000|2021-12-18 18:56:30|19060.49|18940.49|19057.7|18937.7|19060.49|18940.49|19057.07|18937.07|9
1639853800000|2021-12-18 18:56:40|19057.75|18937.75|19057.66|18937.66|19058.21|18938.21|19057.58|18937.58|9
1639853810000|2021-12-18 18:56:50|19057.82|18937.82|19057.1|18937.1|19057.82|18937.82|19056.25|18936.25|10
1639853820000|2021-12-18 18:57:00|19057.13|18937.13|19058.99|18938.99|19058.99|18938.99|19057.13|18937.13|10
1639853830000|2021-12-18 18:57:10|19059.03|18939.03|19057.51|18937.51|19059.52|18939.52|19057.51|18937.51|10
1639853840000|2021-12-18 18:57:20|19057.21|18937.21|19054.51|18934.51|19057.21|18937.21|19054.38|18934.38|10
1639853850000|2021-12-18 18:57:30|19054.53|18934.53|19054.08|18934.08|19054.53|18934.53|19053.99|18933.99|10
1639853860000|2021-12-18 18:57:40|19053.84|18933.84|19054.45|18934.45|19055.02|18935.02|19053.51|18933.51|9
1639853870000|2021-12-18 18:57:50|19054.37|18934.37|19058.24|18938.24|19058.32|18938.32|19054.37|18934.37|10
1639853880000|2021-12-18 18:58:00|19058.48|18938.48|19060.22|18940.22|19060.22|18940.22|19058.03|18938.03|8
1639853890000|2021-12-18 18:58:10|19060.36|18940.36|19060.41|18940.41|19060.56|18940.56|19060.3|18940.3|9
1639853900000|2021-12-18 18:58:20|19060.8|18940.8|19062.14|18942.14|19062.14|18942.14|19060.7|18940.7|9
1639853910000|2021-12-18 18:58:30|19062.01|18942.01|19062.6|18942.6|19063.14|18943.14|19062.01|18942.01|9
1639853920000|2021-12-18 18:58:40|19062.22|18942.22|19064.59|18944.59|19064.59|18944.59|19062.22|18942.22|9
1639853930000|2021-12-18 18:58:50|19064.46|18944.46|19065.32|18945.32|19065.43|18945.43|19064.46|18944.46|9
1639853940000|2021-12-18 18:59:00|19065.72|18945.72|19063.33|18943.33|19066.04|18946.04|19063.33|18943.33|10
1639853950000|2021-12-18 18:59:10|19063.18|18943.18|19059.04|18939.04|19063.18|18943.18|19059.04|18939.04|10
1639853960000|2021-12-18 18:59:20|19058.97|18938.97|19059.45|18939.45|19059.45|18939.45|19058.52|18938.52|10
1639853970000|2021-12-18 18:59:30|19059.56|18939.56|19059.43|18939.43|19059.78|18939.78|19059.43|18939.43|8
1639853980000|2021-12-18 18:59:40|19059.37|18939.37|19056.94|18936.94|19059.37|18939.37|19056.94|18936.94|9
1639853990000|2021-12-18 18:59:50|19057.2|18937.2|19057.82|18937.82|19057.82|18937.82|19056.75|18936.75|10
1639854000000|2021-12-18 19:00:00|19057.8|18937.8|19059.41|18939.41|19059.41|18939.41|19057.8|18937.8|10
1639854010000|2021-12-18 19:00:10|19059.96|18939.96|19060.24|18940.24|19060.88|18940.88|19059.96|18939.96|7
1639854020000|2021-12-18 19:00:20|19060.41|18940.41|19066.04|18946.04|19066.15|18946.15|19059.92|18939.92|10
1639854030000|2021-12-18 19:00:30|19065.81|18945.81|19063.87|18943.87|19065.81|18945.81|19063.54|18943.54|10
1639854040000|2021-12-18 19:00:40|19063.15|18943.15|19062.87|18942.87|19063.15|18943.15|19062.55|18942.55|10
1639854050000|2021-12-18 19:00:50|19062.95|18942.95|19063.51|18943.51|19064.11|18944.11|19062.7|18942.7|10
1639854060000|2021-12-18 19:01:00|19063.68|18943.68|19061.43|18941.43|19063.68|18943.68|19061.29|18941.29|9
1639854070000|2021-12-18 19:01:10|19060.29|18940.29|19059.44|18939.44|19060.51|18940.51|19059.44|18939.44|10
1639854080000|2021-12-18 19:01:20|19059.2|18939.2|19052.57|18932.57|19059.2|18939.2|19052.57|18932.57|10
1639854090000|2021-12-18 19:01:30|19051.27|18931.27|19051.33|18931.33|19051.33|18931.33|19050.79|18930.79|10
1639854100000|2021-12-18 19:01:40|19051.43|18931.43|19050.9|18930.9|19051.81|18931.81|19050.82|18930.82|10
1639854110000|2021-12-18 19:01:50|19050.7|18930.7|19050.44|18930.44|19050.86|18930.86|19049.94|18929.94|9
1639854120000|2021-12-18 19:02:00|19050.67|18930.67|19050.54|18930.54|19051.43|18931.43|19050.25|18930.25|10
1639854130000|2021-12-18 19:02:10|19050.68|18930.68|19050.12|18930.12|19051.16|18931.16|19050.12|18930.12|9
1639854140000|2021-12-18 19:02:20|19051.49|18931.49|19054.61|18934.61|19055.07|18935.07|19051.49|18931.49|10
1639854150000|2021-12-18 19:02:30|19054.55|18934.55|19053.56|18933.56|19054.55|18934.55|19053.51|18933.51|8
1639854160000|2021-12-18 19:02:40|19053.28|18933.28|19053.83|18933.83|19054.54|18934.54|19053.28|18933.28|10
1639854170000|2021-12-18 19:02:50|19054.09|18934.09|19053.35|18933.35|19054.09|18934.09|19052.03|18932.03|10
1639854180000|2021-12-18 19:03:00|19053.21|18933.21|19053.73|18933.73|19054.06|18934.06|19053.04|18933.04|10
1639854190000|2021-12-18 19:03:10|19054.05|18934.05|19057.75|18937.75|19057.75|18937.75|19053.9|18933.9|9
1639854200000|2021-12-18 19:03:20|19058.1|18938.1|19059.38|18939.38|19059.52|18939.52|19057.56|18937.56|10
1639854210000|2021-12-18 19:03:30|19058.83|18938.83|19057.94|18937.94|19059.42|18939.42|19057.94|18937.94|10
1639854220000|2021-12-18 19:03:40|19057.87|18937.87|19056.06|18936.06|19058.09|18938.09|19056.02|18936.02|10
1639854230000|2021-12-18 19:03:50|19056.08|18936.08|19055.12|18935.12|19056.21|18936.21|19055.12|18935.12|9
1639854240000|2021-12-18 19:04:00|19055.18|18935.18|19053.28|18933.28|19055.34|18935.34|19053.28|18933.28|7
1639854250000|2021-12-18 19:04:10|19052.56|18932.56|19050.58|18930.58|19052.59|18932.59|19050.58|18930.58|10
1639854260000|2021-12-18 19:04:20|19050.13|18930.13|19045.36|18925.36|19050.35|18930.35|19045.36|18925.36|10
1639854270000|2021-12-18 19:04:30|19045.34|18925.34|19041.87|18921.87|19045.34|18925.34|19041.87|18921.87|10
1639854280000|2021-12-18 19:04:40|19041|18921|19041.88|18921.88|19042.07|18922.07|19041|18921|10
1639854290000|2021-12-18 19:04:50|19042.22|18922.22|19042.86|18922.86|19043.21|18923.21|19042.22|18922.22|10
1639854300000|2021-12-18 19:05:00|19042.97|18922.97|19045.23|18925.23|19045.23|18925.23|19042.97|18922.97|9
1639854310000|2021-12-18 19:05:10|19045.83|18925.83|19044.82|18924.82|19045.87|18925.87|19044.31|18924.31|10
1639854320000|2021-12-18 19:05:20|19045.36|18925.36|19044.92|18924.92|19045.67|18925.67|19044.92|18924.92|10
1639854330000|2021-12-18 19:05:30|19045.18|18925.18|19044.35|18924.35|19045.34|18925.34|19044.35|18924.35|9
1639854340000|2021-12-18 19:05:40|19044.62|18924.62|19043.78|18923.78|19044.72|18924.72|19043.78|18923.78|10
1639854350000|2021-12-18 19:05:50|19043.23|18923.23|19042.31|18922.31|19043.61|18923.61|19042.27|18922.27|10
1639854360000|2021-12-18 19:06:00|19042.13|18922.13|19041.16|18921.16|19042.23|18922.23|19040.7|18920.7|10
1639854370000|2021-12-18 19:06:10|19042.09|18922.09|19041.35|18921.35|19042.25|18922.25|19040.96|18920.96|10
1639854380000|2021-12-18 19:06:20|19041.33|18921.33|19038.84|18918.84|19041.33|18921.33|19038.84|18918.84|10
1639854390000|2021-12-18 19:06:30|19038.77|18918.77|19035.25|18915.25|19039.32|18919.32|19035.11|18915.11|10
1639854400000|2021-12-18 19:06:40|19034.71|18914.71|19031.31|18911.31|19034.71|18914.71|19031.25|18911.25|9
1639854410000|2021-12-18 19:06:50|19031.43|18911.43|19029.66|18909.66|19031.49|18911.49|19029.24|18909.24|9
1639854420000|2021-12-18 19:07:00|19029.67|18909.67|19027.01|18907.01|19029.83|18909.83|19027.01|18907.01|10
1639854430000|2021-12-18 19:07:10|19026.95|18906.95|19023.46|18903.46|19026.95|18906.95|19023.41|18903.41|10
1639854440000|2021-12-18 19:07:20|19023.02|18903.02|19021.32|18901.32|19023.02|18903.02|19021.32|18901.32|10
1639854450000|2021-12-18 19:07:30|19021.56|18901.56|19018.81|18898.81|19021.56|18901.56|19018.81|18898.81|10
1639854460000|2021-12-18 19:07:40|19016.05|18896.05|19011.17|18891.17|19016.05|18896.05|19011.16|18891.16|10
1639854470000|2021-12-18 19:07:50|19010.76|18890.76|19005.87|18885.87|19010.76|18890.76|19005.83|18885.83|10
1639854480000|2021-12-18 19:08:00|19005.61|18885.61|19005.61|18885.61|19005.9|18885.9|19004.58|18884.58|10
1639854490000|2021-12-18 19:08:10|19005.73|18885.73|19003.57|18883.57|19005.73|18885.73|19003.39|18883.39|10
1639854500000|2021-12-18 19:08:20|19003.44|18883.44|19000.74|18880.74|19003.44|18883.44|19000.74|18880.74|9
1639854510000|2021-12-18 19:08:30|19000.95|18880.95|18995.83|18875.83|19000.95|18880.95|18995.83|18875.83|10
1639854520000|2021-12-18 19:08:40|18994.39|18874.39|18971.77|18851.77|18995.08|18875.08|18971.77|18851.77|10
1639854530000|2021-12-18 19:08:50|18970.97|18850.97|18968.96|18848.96|18970.97|18850.97|18966.79|18846.79|10
1639854540000|2021-12-18 19:09:00|18969.13|18849.13|18962.4|18842.4|18969.13|18849.13|18962.4|18842.4|9
1639854550000|2021-12-18 19:09:10|18961.61|18841.61|18959.45|18839.45|18961.61|18841.61|18958.78|18838.78|10
1639854560000|2021-12-18 19:09:20|18957.4|18837.4|18948.12|18828.12|18957.4|18837.4|18948.12|18828.12|10
1639854570000|2021-12-18 19:09:30|18946.79|18826.79|18940.52|18820.52|18946.79|18826.79|18939.83|18819.83|10
1639854580000|2021-12-18 19:09:40|18941.04|18821.04|18939.3|18819.3|18941.98|18821.98|18939.3|18819.3|10
1639854590000|2021-12-18 19:09:50|18939.2|18819.2|18931.37|18811.37|18939.2|18819.2|18931.37|18811.37|10
1639854600000|2021-12-18 19:10:00|18931.63|18811.63|18928.67|18808.67|18931.63|18811.63|18928.06|18808.06|10
1639854610000|2021-12-18 19:10:10|18929.21|18809.21|18929.36|18809.36|18929.88|18809.88|18928.58|18808.58|10
1639854620000|2021-12-18 19:10:20|18929.67|18809.67|18934.89|18814.89|18935.13|18815.13|18929.67|18809.67|9
1639854630000|2021-12-18 19:10:30|18935.8|18815.8|18935.18|18815.18|18936.37|18816.37|18934.85|18814.85|10
1639854640000|2021-12-18 19:10:40|18935.1|18815.1|18937.27|18817.27|18937.27|18817.27|18935.1|18815.1|10
1639854650000|2021-12-18 19:10:50|18936.78|18816.78|18937.71|18817.71|18937.71|18817.71|18935.97|18815.97|10
1639854660000|2021-12-18 19:11:00|18937.17|18817.17|18934.29|18814.29|18937.17|18817.17|18934.29|18814.29|9
1639854670000|2021-12-18 19:11:10|18934.08|18814.08|18934.74|18814.74|18935.71|18815.71|18934.08|18814.08|10
1639854680000|2021-12-18 19:11:20|18934.39|18814.39|18939.19|18819.19|18939.19|18819.19|18934.39|18814.39|10
1639854690000|2021-12-18 19:11:30|18939.23|18819.23|18942.19|18822.19|18942.19|18822.19|18939.23|18819.23|10
1639854700000|2021-12-18 19:11:40|18942.83|18822.83|18943.1|18823.1|18943.37|18823.37|18941.98|18821.98|10
1639854710000|2021-12-18 19:11:50|18943.19|18823.19|18941.85|18821.85|18944.72|18824.72|18941.85|18821.85|10
1639854720000|2021-12-18 19:12:00|18941.71|18821.71|18924.53|18804.53|18942.06|18822.06|18924.53|18804.53|10
1639854730000|2021-12-18 19:12:10|18923.35|18803.35|18918.5|18798.5|18923.58|18803.58|18918.31|18798.31|10
1639854740000|2021-12-18 19:12:20|18918.62|18798.62|18915.46|18795.46|18918.81|18798.81|18915.46|18795.46|10
1639854750000|2021-12-18 19:12:30|18915.34|18795.34|18918.24|18798.24|18918.24|18798.24|18914.91|18794.91|10
1639854760000|2021-12-18 19:12:40|18918.59|18798.59|18917.59|18797.59|18919.29|18799.29|18917.16|18797.16|10
1639854770000|2021-12-18 19:12:50|18916.99|18796.99|18916.66|18796.66|18917.51|18797.51|18916.3|18796.3|10
1639854780000|2021-12-18 19:13:00|18916.58|18796.58|18920.4|18800.4|18920.4|18800.4|18916.58|18796.58|10
1639854790000|2021-12-18 19:13:10|18920.15|18800.15|18918.03|18798.03|18920.15|18800.15|18917.16|18797.16|10
1639854800000|2021-12-18 19:13:20|18918|18798|18916.64|18796.64|18918.04|18798.04|18916.64|18796.64|9
1639854810000|2021-12-18 19:13:30|18915.89|18795.89|18917.88|18797.88|18917.88|18797.88|18914.45|18794.45|9
1639854820000|2021-12-18 19:13:40|18918.79|18798.79|18922.89|18802.89|18922.89|18802.89|18918.79|18798.79|10
1639854830000|2021-12-18 19:13:50|18923.39|18803.39|18926.27|18806.27|18926.36|18806.36|18923.39|18803.39|10
1639854840000|2021-12-18 19:14:00|18926.37|18806.37|18934.29|18814.29|18934.29|18814.29|18926.37|18806.37|10
1639854850000|2021-12-18 19:14:10|18934.27|18814.27|18940.09|18820.09|18940.09|18820.09|18934.27|18814.27|10
1639854860000|2021-12-18 19:14:20|18941.54|18821.54|18943.8|18823.8|18944.26|18824.26|18941.54|18821.54|9
1639854870000|2021-12-18 19:14:30|18944.09|18824.09|18940.12|18820.12|18944.09|18824.09|18940.12|18820.12|9
1639854880000|2021-12-18 19:14:40|18939.84|18819.84|18942.08|18822.08|18942.08|18822.08|18939.84|18819.84|8
1639854890000|2021-12-18 19:14:50|18942.11|18822.11|18944.49|18824.49|18944.66|18824.66|18942.11|18822.11|10
1639854900000|2021-12-18 19:15:00|18944.5|18824.5|18946.02|18826.02|18946.03|18826.03|18944.43|18824.43|10
1639854910000|2021-12-18 19:15:10|18945.23|18825.23|18939.35|18819.35|18945.34|18825.34|18939.35|18819.35|10
1639854920000|2021-12-18 19:15:20|18938.74|18818.74|18930.34|18810.34|18938.74|18818.74|18930.34|18810.34|10
1639854930000|2021-12-18 19:15:30|18930.14|18810.14|18926.07|18806.07|18930.85|18810.85|18926.07|18806.07|10
1639854940000|2021-12-18 19:15:40|18925.61|18805.61|18922.72|18802.72|18925.61|18805.61|18922.72|18802.72|10
1639854950000|2021-12-18 19:15:50|18923.65|18803.65|18927.18|18807.18|18927.18|18807.18|18923.65|18803.65|9
1639854960000|2021-12-18 19:16:00|18927.48|18807.48|18928.14|18808.14|18928.14|18808.14|18927.24|18807.24|10
1639854970000|2021-12-18 19:16:10|18928.22|18808.22|18930.48|18810.48|18930.48|18810.48|18928.22|18808.22|10
1639854980000|2021-12-18 19:16:20|18931.16|18811.16|18934.32|18814.32|18934.32|18814.32|18931.16|18811.16|10
1639854990000|2021-12-18 19:16:30|18934.5|18814.5|18935.5|18815.5|18935.78|18815.78|18934.5|18814.5|10
1639855000000|2021-12-18 19:16:40|18935.15|18815.15|18934.25|18814.25|18935.42|18815.42|18933.67|18813.67|10
1639855010000|2021-12-18 19:16:50|18933.83|18813.83|18935.89|18815.89|18937.44|18817.44|18933.83|18813.83|10
1639855020000|2021-12-18 19:17:00|18935.59|18815.59|18937.6|18817.6|18937.6|18817.6|18935.15|18815.15|10
1639855030000|2021-12-18 19:17:10|18937.8|18817.8|18936.62|18816.62|18937.8|18817.8|18936.62|18816.62|9
1639855040000|2021-12-18 19:17:20|18936.97|18816.97|18938.13|18818.13|18938.13|18818.13|18936.79|18816.79|10
1639855050000|2021-12-18 19:17:30|18938.23|18818.23|18940.55|18820.55|18940.55|18820.55|18938.23|18818.23|10
1639855060000|2021-12-18 19:17:40|18940.34|18820.34|18942.48|18822.48|18942.48|18822.48|18940.34|18820.34|9
1639855070000|2021-12-18 19:17:50|18943.71|18823.71|18945.02|18825.02|18945.02|18825.02|18943.71|18823.71|10
1639855080000|2021-12-18 19:18:00|18945.36|18825.36|18946.64|18826.64|18946.64|18826.64|18945.23|18825.23|9
1639855090000|2021-12-18 19:18:10|18946.63|18826.63|18948.62|18828.62|18948.64|18828.64|18946.25|18826.25|9
1639855100000|2021-12-18 19:18:20|18948.89|18828.89|18953.83|18833.83|18954.03|18834.03|18948.89|18828.89|10
1639855110000|2021-12-18 19:18:30|18953.71|18833.71|18953.27|18833.27|18953.93|18833.93|18953.27|18833.27|10
1639855120000|2021-12-18 19:18:40|18952.76|18832.76|18954.12|18834.12|18954.12|18834.12|18952.67|18832.67|9
1639855130000|2021-12-18 19:18:50|18954.13|18834.13|18953.82|18833.82|18954.34|18834.34|18953.47|18833.47|7
1639855140000|2021-12-18 19:19:00|18953.94|18833.94|18956.37|18836.37|18956.37|18836.37|18953.39|18833.39|10
1639855150000|2021-12-18 19:19:10|18956.27|18836.27|18956.75|18836.75|18956.91|18836.91|18956.27|18836.27|10
1639855160000|2021-12-18 19:19:20|18956.77|18836.77|18960.41|18840.41|18960.49|18840.49|18956.77|18836.77|10
1639855170000|2021-12-18 19:19:30|18960.59|18840.59|18960.55|18840.55|18960.59|18840.59|18959.24|18839.24|9
1639855180000|2021-12-18 19:19:40|18960.51|18840.51|18963.44|18843.44|18963.44|18843.44|18960.51|18840.51|10
1639855190000|2021-12-18 19:19:50|18963.01|18843.01|18961.14|18841.14|18964.02|18844.02|18961.14|18841.14|10
1639855200000|2021-12-18 19:20:00|18958.55|18838.55|18952.93|18832.93|18958.55|18838.55|18952.93|18832.93|10
1639855210000|2021-12-18 19:20:10|18952.98|18832.98|18957.37|18837.37|18957.37|18837.37|18952.98|18832.98|10
1639855220000|2021-12-18 19:20:20|18958.09|18838.09|18964.73|18844.73|18964.75|18844.75|18958.09|18838.09|10
1639855230000|2021-12-18 19:20:30|18964.96|18844.96|18974.44|18854.44|18974.45|18854.45|18964.96|18844.96|10
1639855240000|2021-12-18 19:20:40|18974.08|18854.08|18976.49|18856.49|18976.49|18856.49|18974.08|18854.08|10
1639855250000|2021-12-18 19:20:50|18976.85|18856.85|18980.9|18860.9|18981.04|18861.04|18976.85|18856.85|10
1639855260000|2021-12-18 19:21:00|18981.03|18861.03|18984.92|18864.92|18985.69|18865.69|18981.03|18861.03|10
1639855270000|2021-12-18 19:21:10|18984.88|18864.88|18985.41|18865.41|18985.62|18865.62|18984.18|18864.18|9
1639855280000|2021-12-18 19:21:20|18985.6|18865.6|18989.56|18869.56|18989.56|18869.56|18985.6|18865.6|10
1639855290000|2021-12-18 19:21:30|18989.72|18869.72|18990.1|18870.1|18990.35|18870.35|18989.72|18869.72|9
1639855300000|2021-12-18 19:21:40|18991.14|18871.14|18993.26|18873.26|18993.26|18873.26|18991.14|18871.14|10
1639855310000|2021-12-18 19:21:50|18993.76|18873.76|18994.82|18874.82|18994.82|18874.82|18992.75|18872.75|10
1639855320000|2021-12-18 19:22:00|18995.24|18875.24|18996.14|18876.14|18996.3|18876.3|18994.88|18874.88|10
1639855330000|2021-12-18 19:22:10|18996.23|18876.23|18998.47|18878.47|18998.69|18878.69|18996.13|18876.13|10
1639855340000|2021-12-18 19:22:20|18998.68|18878.68|19001.99|18881.99|19001.99|18881.99|18998.68|18878.68|10
1639855350000|2021-12-18 19:22:30|19002.53|18882.53|19016.61|18896.61|19016.61|18896.61|19002.53|18882.53|10
1639855360000|2021-12-18 19:22:40|19018.58|18898.58|19022.36|18902.36|19022.36|18902.36|19018.58|18898.58|10
1639855370000|2021-12-18 19:22:50|19021.73|18901.73|19024.5|18904.5|19025.69|18905.69|19021.73|18901.73|9
1639855380000|2021-12-18 19:23:00|19025.07|18905.07|19025.73|18905.73|19025.73|18905.73|19023.97|18903.97|10
1639855390000|2021-12-18 19:23:10|19025.93|18905.93|19026.06|18906.06|19026.87|18906.87|19025.89|18905.89|10
1639855400000|2021-12-18 19:23:20|19025.92|18905.92|19023.49|18903.49|19026.13|18906.13|19023.49|18903.49|10
1639855410000|2021-12-18 19:23:30|19022.92|18902.92|19020.28|18900.28|19022.92|18902.92|19020.28|18900.28|9
1639855420000|2021-12-18 19:23:40|19020.33|18900.33|19010.81|18890.81|19020.33|18900.33|19010.81|18890.81|10
1639855430000|2021-12-18 19:23:50|19010.53|18890.53|19005.56|18885.56|19010.53|18890.53|19005.56|18885.56|9
1639855440000|2021-12-18 19:24:00|19005.66|18885.66|19004.73|18884.73|19005.66|18885.66|19004.45|18884.45|10
1639855450000|2021-12-18 19:24:10|19004.76|18884.76|19005.05|18885.05|19005.54|18885.54|19004.63|18884.63|10
1639855460000|2021-12-18 19:24:20|19005.06|18885.06|19003.65|18883.65|19005.06|18885.06|19003.65|18883.65|10
1639855470000|2021-12-18 19:24:30|19003.25|18883.25|19001.27|18881.27|19003.71|18883.71|19001.27|18881.27|10
1639855480000|2021-12-18 19:24:40|19001.23|18881.23|18997.25|18877.25|19001.36|18881.36|18997.25|18877.25|10
1639855490000|2021-12-18 19:24:50|18996.41|18876.41|18993.96|18873.96|18996.41|18876.41|18993.96|18873.96|10
1639855500000|2021-12-18 19:25:00|18994.61|18874.61|18991.76|18871.76|18994.77|18874.77|18991.4|18871.4|10
1639855510000|2021-12-18 19:25:10|18992.13|18872.13|18991.8|18871.8|18992.13|18872.13|18991.8|18871.8|10
1639855520000|2021-12-18 19:25:20|18991.6|18871.6|18991.78|18871.78|18993.4|18873.4|18991.6|18871.6|10
1639855530000|2021-12-18 19:25:30|18991.64|18871.64|18995.68|18875.68|18995.68|18875.68|18990.11|18870.11|10
1639855540000|2021-12-18 19:25:40|18996.09|18876.09|18997.81|18877.81|18998.26|18878.26|18996.09|18876.09|9
1639855550000|2021-12-18 19:25:50|18997.56|18877.56|19001.6|18881.6|19001.63|18881.63|18997.56|18877.56|9
1639855560000|2021-12-18 19:26:00|19003.04|18883.04|19005.98|18885.98|19006.29|18886.29|19003.04|18883.04|10
1639855570000|2021-12-18 19:26:10|19006.36|18886.36|19003.65|18883.65|19006.36|18886.36|19003.65|18883.65|10
1639855580000|2021-12-18 19:26:20|19003.1|18883.1|19001.72|18881.72|19003.1|18883.1|19000.93|18880.93|10
1639855590000|2021-12-18 19:26:30|19000.99|18880.99|19001.58|18881.58|19001.82|18881.82|19000.99|18880.99|10
1639855600000|2021-12-18 19:26:40|19001.74|18881.74|19001.83|18881.83|19001.86|18881.86|19000.82|18880.82|10
1639855610000|2021-12-18 19:26:50|19001.76|18881.76|19003.62|18883.62|19003.62|18883.62|19001.76|18881.76|10
1639855620000|2021-12-18 19:27:00|19003.65|18883.65|19007.64|18887.64|19007.64|18887.64|19003.65|18883.65|9
1639855630000|2021-12-18 19:27:10|19008|18888|19013.39|18893.39|19013.39|18893.39|19008|18888|8
1639855640000|2021-12-18 19:27:20|19013.44|18893.44|19016.21|18896.21|19016.21|18896.21|19013.44|18893.44|10
1639855650000|2021-12-18 19:27:30|19016.43|18896.43|19019.17|18899.17|19019.17|18899.17|19016.43|18896.43|10
1639855660000|2021-12-18 19:27:40|19019.32|18899.32|19021.43|18901.43|19021.43|18901.43|19019.32|18899.32|10
1639855670000|2021-12-18 19:27:50|19022.82|18902.82|19024.5|18904.5|19024.5|18904.5|19022.82|18902.82|10
1639855680000|2021-12-18 19:28:00|19025.17|18905.17|19025.53|18905.53|19026.38|18906.38|19025.17|18905.17|10
1639855690000|2021-12-18 19:28:10|19025.51|18905.51|19023.83|18903.83|19025.68|18905.68|19023.67|18903.67|10
1639855700000|2021-12-18 19:28:20|19023.78|18903.78|19016.67|18896.67|19023.78|18903.78|19016.67|18896.67|10
1639855710000|2021-12-18 19:28:30|19016.82|18896.82|19011.97|18891.97|19016.82|18896.82|19011.6|18891.6|9
1639855720000|2021-12-18 19:28:40|19012.08|18892.08|19011.29|18891.29|19012.08|18892.08|19010.72|18890.72|10
1639855730000|2021-12-18 19:28:50|19010.7|18890.7|19011|18891|19011.73|18891.73|19010.55|18890.55|10
1639855740000|2021-12-18 19:29:00|19011.87|18891.87|19010.74|18890.74|19011.87|18891.87|19009.03|18889.03|10
1639855750000|2021-12-18 19:29:10|19010.53|18890.53|19012.86|18892.86|19013.08|18893.08|19010.53|18890.53|9
1639855760000|2021-12-18 19:29:20|19012.79|18892.79|19012.08|18892.08|19013.29|18893.29|19012.08|18892.08|8
1639855770000|2021-12-18 19:29:30|19011.69|18891.69|19010.08|18890.08|19011.69|18891.69|19010.08|18890.08|10
1639855780000|2021-12-18 19:29:40|19011.16|18891.16|19015.32|18895.32|19015.32|18895.32|19011.16|18891.16|10
1639855790000|2021-12-18 19:29:50|19015.9|18895.9|19018.28|18898.28|19018.28|18898.28|19015.9|18895.9|9
1639855800000|2021-12-18 19:30:00|19018.36|18898.36|19016.5|18896.5|19018.44|18898.44|19016.5|18896.5|9
1639855810000|2021-12-18 19:30:10|19016.17|18896.17|19013.36|18893.36|19016.17|18896.17|19013.36|18893.36|10
1639855820000|2021-12-18 19:30:20|19012.83|18892.83|19008.65|18888.65|19012.88|18892.88|19008.65|18888.65|10
1639855830000|2021-12-18 19:30:30|19008.47|18888.47|19009.49|18889.49|19009.86|18889.86|19008.47|18888.47|10
1639855840000|2021-12-18 19:30:40|19008.98|18888.98|19009.36|18889.36|19010.56|18890.56|19008.96|18888.96|10
1639855850000|2021-12-18 19:30:50|19010.36|18890.36|19015.83|18895.83|19015.83|18895.83|19010.36|18890.36|10
1639855860000|2021-12-18 19:31:00|19015.63|18895.63|19016.72|18896.72|19016.72|18896.72|19015.56|18895.56|10
1639855870000|2021-12-18 19:31:10|19016.83|18896.83|19019.29|18899.29|19019.37|18899.37|19016.83|18896.83|9
1639855880000|2021-12-18 19:31:20|19019.3|18899.3|19018.66|18898.66|19019.3|18899.3|19018.59|18898.59|10
1639855890000|2021-12-18 19:31:30|19018.79|18898.79|19018.34|18898.34|19019.29|18899.29|19017.84|18897.84|10
1639855900000|2021-12-18 19:31:40|19018.38|18898.38|19016.63|18896.63|19018.38|18898.38|19016.59|18896.59|10
1639855910000|2021-12-18 19:31:50|19015.75|18895.75|19013.25|18893.25|19015.75|18895.75|19013.25|18893.25|10
1639855920000|2021-12-18 19:32:00|19013.35|18893.35|19008.15|18888.15|19013.35|18893.35|19008.15|18888.15|9
1639855930000|2021-12-18 19:32:10|19008.07|18888.07|19007.74|18887.74|19008.08|18888.08|19007.15|18887.15|9
1639855940000|2021-12-18 19:32:20|19008.05|18888.05|19007.55|18887.55|19008.05|18888.05|19007.31|18887.31|10
1639855950000|2021-12-18 19:32:30|19007.67|18887.67|19005.33|18885.33|19007.67|18887.67|19005.33|18885.33|10
1639855960000|2021-12-18 19:32:40|19006.76|18886.76|19006.07|18886.07|19006.86|18886.86|19005.9|18885.9|10
1639855970000|2021-12-18 19:32:50|19005.89|18885.89|19002.5|18882.5|19005.89|18885.89|19002.5|18882.5|9
1639855980000|2021-12-18 19:33:00|19002.48|18882.48|19005.49|18885.49|19005.49|18885.49|19002.48|18882.48|10
1639855990000|2021-12-18 19:33:10|19006.3|18886.3|19006.14|18886.14|19006.43|18886.43|19005.58|18885.58|10
1639856000000|2021-12-18 19:33:20|19006.54|18886.54|19004.4|18884.4|19006.54|18886.54|19004.4|18884.4|10
1639856010000|2021-12-18 19:33:30|19004.01|18884.01|19001.28|18881.28|19004.01|18884.01|19001.28|18881.28|9
1639856020000|2021-12-18 19:33:40|19001.51|18881.51|19004.83|18884.83|19004.83|18884.83|19001.51|18881.51|10
1639856030000|2021-12-18 19:33:50|19005.68|18885.68|19008.73|18888.73|19008.73|18888.73|19005.38|18885.38|10
1639856040000|2021-12-18 19:34:00|19008.98|18888.98|19012.28|18892.28|19012.28|18892.28|19008.98|18888.98|10
1639856050000|2021-12-18 19:34:10|19012.04|18892.04|19012.29|18892.29|19013.73|18893.73|19012.04|18892.04|10
1639856060000|2021-12-18 19:34:20|19012.33|18892.33|19009.66|18889.66|19012.33|18892.33|19009.66|18889.66|10
1639856070000|2021-12-18 19:34:30|19009.18|18889.18|19008.59|18888.59|19009.18|18889.18|19007.31|18887.31|10
1639856080000|2021-12-18 19:34:40|19008.63|18888.63|19012.14|18892.14|19012.14|18892.14|19008.63|18888.63|10
1639856090000|2021-12-18 19:34:50|19011.68|18891.68|19010.96|18890.96|19011.94|18891.94|19010.79|18890.79|9
1639856100000|2021-12-18 19:35:00|19011.16|18891.16|19006.37|18886.37|19011.16|18891.16|19006.37|18886.37|10
1639856110000|2021-12-18 19:35:10|19006.2|18886.2|19006.51|18886.51|19006.51|18886.51|19005.54|18885.54|10
1639856120000|2021-12-18 19:35:20|19006.57|18886.57|19009.3|18889.3|19009.3|18889.3|19006.3|18886.3|10
1639856130000|2021-12-18 19:35:30|19009.71|18889.71|19011.94|18891.94|19012.69|18892.69|19009.71|18889.71|10
1639856140000|2021-12-18 19:35:40|19012.06|18892.06|19014.36|18894.36|19014.39|18894.39|19012.06|18892.06|10
1639856150000|2021-12-18 19:35:50|19014.75|18894.75|19015.65|18895.65|19015.65|18895.65|19014.66|18894.66|9
1639856160000|2021-12-18 19:36:00|19015.63|18895.63|19017.43|18897.43|19017.43|18897.43|19015.63|18895.63|10
1639856170000|2021-12-18 19:36:10|19018.96|18898.96|19023.35|18903.35|19023.75|18903.75|19018.96|18898.96|10
1639856180000|2021-12-18 19:36:20|19023.7|18903.7|19025.42|18905.42|19025.6|18905.6|19023.7|18903.7|9
1639856190000|2021-12-18 19:36:30|19025.09|18905.09|19025.78|18905.78|19025.78|18905.78|19025.09|18905.09|9
1639856200000|2021-12-18 19:36:40|19025.63|18905.63|19026.98|18906.98|19027.05|18907.05|19025.63|18905.63|10
1639856210000|2021-12-18 19:36:50|19027.68|18907.68|19030.48|18910.48|19030.59|18910.59|19027.68|18907.68|10
1639856220000|2021-12-18 19:37:00|19030.81|18910.81|19032.5|18912.5|19032.5|18912.5|19030.81|18910.81|7
1639856230000|2021-12-18 19:37:10|19032.73|18912.73|19033.54|18913.54|19033.96|18913.96|19032.68|18912.68|10
1639856240000|2021-12-18 19:37:20|19033.86|18913.86|19036.03|18916.03|19036.03|18916.03|19033.86|18913.86|10
1639856250000|2021-12-18 19:37:30|19036.35|18916.35|19037.92|18917.92|19037.92|18917.92|19035.9|18915.9|9
1639856260000|2021-12-18 19:37:40|19037.78|18917.78|19038.5|18918.5|19038.5|18918.5|19037.54|18917.54|9
1639856270000|2021-12-18 19:37:50|19038.51|18918.51|19039.05|18919.05|19039.59|18919.59|19037.93|18917.93|8
1639856280000|2021-12-18 19:38:00|19039.21|18919.21|19038.89|18918.89|19039.89|18919.89|19038.74|18918.74|10
1639856290000|2021-12-18 19:38:10|19038.94|18918.94|19037.85|18917.85|19039.15|18919.15|19037.85|18917.85|10
1639856300000|2021-12-18 19:38:20|19037.5|18917.5|19036.17|18916.17|19037.64|18917.64|19036.17|18916.17|8
1639856310000|2021-12-18 19:38:30|19036.29|18916.29|19036.17|18916.17|19036.64|18916.64|19035.8|18915.8|10
1639856320000|2021-12-18 19:38:40|19036.04|18916.04|19031.34|18911.34|19036.04|18916.04|19031.34|18911.34|10
1639856330000|2021-12-18 19:38:50|19031.11|18911.11|19029.66|18909.66|19031.11|18911.11|19028.8|18908.8|10
1639856340000|2021-12-18 19:39:00|19029.68|18909.68|19027.37|18907.37|19030.03|18910.03|19027.37|18907.37|10
1639856350000|2021-12-18 19:39:10|19027.08|18907.08|19026.33|18906.33|19027.51|18907.51|19026.33|18906.33|10
1639856360000|2021-12-18 19:39:20|19026.57|18906.57|19025.66|18905.66|19026.57|18906.57|19025.59|18905.59|10
1639856370000|2021-12-18 19:39:30|19025.68|18905.68|19023.89|18903.89|19025.72|18905.72|19023.89|18903.89|10
1639856380000|2021-12-18 19:39:40|19024.61|18904.61|19026.48|18906.48|19026.82|18906.82|19024.34|18904.34|10
1639856390000|2021-12-18 19:39:50|19027.39|18907.39|19027.46|18907.46|19027.88|18907.88|19027.08|18907.08|9
1639856400000|2021-12-18 19:40:00|19027.43|18907.43|19027.31|18907.31|19027.92|18907.92|19026.91|18906.91|10
1639856410000|2021-12-18 19:40:10|19026.99|18906.99|19024.53|18904.53|19027.15|18907.15|19024.53|18904.53|10
1639856420000|2021-12-18 19:40:20|19024.24|18904.24|19024.65|18904.65|19024.92|18904.92|19023.75|18903.75|10
1639856430000|2021-12-18 19:40:30|19024.88|18904.88|19026.8|18906.8|19026.86|18906.86|19024.88|18904.88|10
1639856440000|2021-12-18 19:40:40|19026.53|18906.53|19026.13|18906.13|19026.53|18906.53|19025.05|18905.05|10
1639856450000|2021-12-18 19:40:50|19026.12|18906.12|19027|18907|19027.14|18907.14|19026.12|18906.12|10
1639856460000|2021-12-18 19:41:00|19027.1|18907.1|19027.88|18907.88|19028.91|18908.91|19026.85|18906.85|9
1639856470000|2021-12-18 19:41:10|19027.94|18907.94|19027.58|18907.58|19027.94|18907.94|19026.55|18906.55|9
1639856480000|2021-12-18 19:41:20|19027.73|18907.73|19025.58|18905.58|19027.73|18907.73|19025.58|18905.58|10
1639856490000|2021-12-18 19:41:30|19025.63|18905.63|19024.81|18904.81|19025.63|18905.63|19023.58|18903.58|10
1639856500000|2021-12-18 19:41:40|19024.68|18904.68|19023.91|18903.91|19025.06|18905.06|19023.91|18903.91|10
1639856510000|2021-12-18 19:41:50|19023.89|18903.89|19023.09|18903.09|19023.89|18903.89|19022.93|18902.93|7
1639856520000|2021-12-18 19:42:00|19023.05|18903.05|19024.16|18904.16|19024.16|18904.16|19022.89|18902.89|8
1639856530000|2021-12-18 19:42:10|19024.41|18904.41|19024.52|18904.52|19024.52|18904.52|19024.18|18904.18|9
1639856540000|2021-12-18 19:42:20|19024.61|18904.61|19025.68|18905.68|19025.99|18905.99|19024.61|18904.61|9
1639856550000|2021-12-18 19:42:30|19025.21|18905.21|19025.68|18905.68|19025.68|18905.68|19024.77|18904.77|10
1639856560000|2021-12-18 19:42:40|19025.45|18905.45|19029.02|18909.02|19029.02|18909.02|19025.45|18905.45|10
1639856570000|2021-12-18 19:42:50|19029.47|18909.47|19033.05|18913.05|19033.05|18913.05|19029.47|18909.47|10
1639856580000|2021-12-18 19:43:00|19033.87|18913.87|19034.02|18914.02|19034.59|18914.59|19033.87|18913.87|9
1639856590000|2021-12-18 19:43:10|19034.24|18914.24|19035.53|18915.53|19035.75|18915.75|19034.24|18914.24|8
1639856600000|2021-12-18 19:43:20|19035.57|18915.57|19035.76|18915.76|19036.03|18916.03|19035.5|18915.5|8
1639856610000|2021-12-18 19:43:30|19035.77|18915.77|19035.48|18915.48|19035.77|18915.77|19035.15|18915.15|9
1639856620000|2021-12-18 19:43:40|19035.58|18915.58|19036.32|18916.32|19036.32|18916.32|19035.58|18915.58|7
1639856630000|2021-12-18 19:43:50|19036.8|18916.8|19038.3|18918.3|19038.47|18918.47|19036.8|18916.8|10
1639856640000|2021-12-18 19:44:00|19038.07|18918.07|19037.26|18917.26|19038.83|18918.83|19037.26|18917.26|10
1639856650000|2021-12-18 19:44:10|19037.52|18917.52|19035.17|18915.17|19038.02|18918.02|19035|18915|10
1639856660000|2021-12-18 19:44:20|19034.97|18914.97|19034.18|18914.18|19034.97|18914.97|19034.18|18914.18|10
1639856670000|2021-12-18 19:44:30|19034.65|18914.65|19033.88|18913.88|19034.65|18914.65|19033.7|18913.7|9
1639856680000|2021-12-18 19:44:40|19033.67|18913.67|19034.2|18914.2|19034.2|18914.2|19033.6|18913.6|9
1639856690000|2021-12-18 19:44:50|19034.04|18914.04|19034.9|18914.9|19035.03|18915.03|19034.04|18914.04|9
1639856700000|2021-12-18 19:45:00|19034.99|18914.99|19037.66|18917.66|19037.66|18917.66|19034.99|18914.99|10
1639856710000|2021-12-18 19:45:10|19038.1|18918.1|19042.24|18922.24|19042.24|18922.24|19038.1|18918.1|10
1639856720000|2021-12-18 19:45:20|19042.77|18922.77|19042.46|18922.46|19043.31|18923.31|19042.3|18922.3|9
1639856730000|2021-12-18 19:45:30|19042.73|18922.73|19045.59|18925.59|19045.59|18925.59|19042.73|18922.73|10
1639856740000|2021-12-18 19:45:40|19046.27|18926.27|19051.12|18931.12|19051.13|18931.13|19046.27|18926.27|10
1639856750000|2021-12-18 19:45:50|19051.43|18931.43|19062.57|18942.57|19062.57|18942.57|19051.28|18931.28|10
1639856760000|2021-12-18 19:46:00|19063.83|18943.83|19072.43|18952.43|19072.43|18952.43|19063.83|18943.83|10
1639856770000|2021-12-18 19:46:10|19072.81|18952.81|19077.37|18957.37|19077.61|18957.61|19072.81|18952.81|10
1639856780000|2021-12-18 19:46:20|19076.92|18956.92|19075.23|18955.23|19077.51|18957.51|19075.03|18955.03|10
1639856790000|2021-12-18 19:46:30|19074.55|18954.55|19079.27|18959.27|19079.27|18959.27|19074.55|18954.55|10
1639856800000|2021-12-18 19:46:40|19079.79|18959.79|19082.64|18962.64|19083.73|18963.73|19079.79|18959.79|10
1639856810000|2021-12-18 19:46:50|19082.29|18962.29|19082.86|18962.86|19083.61|18963.61|19081.86|18961.86|10
1639856820000|2021-12-18 19:47:00|19082.79|18962.79|19082.74|18962.74|19083.2|18963.2|19082.31|18962.31|10
1639856830000|2021-12-18 19:47:10|19082.87|18962.87|19080.68|18960.68|19082.87|18962.87|19080.68|18960.68|10
1639856840000|2021-12-18 19:47:20|19080.49|18960.49|19081.34|18961.34|19081.34|18961.34|19080.35|18960.35|9
1639856850000|2021-12-18 19:47:30|19082.89|18962.89|19092.46|18972.46|19092.46|18972.46|19082.89|18962.89|10
1639856860000|2021-12-18 19:47:40|19092.32|18972.32|19090.27|18970.27|19092.96|18972.96|19090.27|18970.27|10
1639856870000|2021-12-18 19:47:50|19089.33|18969.33|19086.11|18966.11|19089.33|18969.33|19085.96|18965.96|9
1639856880000|2021-12-18 19:48:00|19086.13|18966.13|19086.62|18966.62|19087.06|18967.06|19085.67|18965.67|9
1639856890000|2021-12-18 19:48:10|19087.42|18967.42|19085.27|18965.27|19087.5|18967.5|19084.75|18964.75|10
1639856900000|2021-12-18 19:48:20|19085.61|18965.61|19087.98|18967.98|19088.25|18968.25|19085.61|18965.61|10
1639856910000|2021-12-18 19:48:30|19087.99|18967.99|19087.88|18967.88|19088.82|18968.82|19087.88|18967.88|10
1639856920000|2021-12-18 19:48:40|19087.41|18967.41|19084.46|18964.46|19087.41|18967.41|19084.46|18964.46|10
1639856930000|2021-12-18 19:48:50|19084.51|18964.51|19081.35|18961.35|19084.51|18964.51|19081.35|18961.35|9
1639856940000|2021-12-18 19:49:00|19081.28|18961.28|19079.44|18959.44|19081.28|18961.28|19079.43|18959.43|9
1639856950000|2021-12-18 19:49:10|19079.1|18959.1|19078.74|18958.74|19079.1|18959.1|19077.75|18957.75|10
1639856960000|2021-12-18 19:49:20|19078.43|18958.43|19077.02|18957.02|19078.43|18958.43|19077.02|18957.02|10
1639856970000|2021-12-18 19:49:30|19076.71|18956.71|19073.85|18953.85|19076.71|18956.71|19073.85|18953.85|10
1639856980000|2021-12-18 19:49:40|19073.27|18953.27|19071.26|18951.26|19074.32|18954.32|19071.26|18951.26|10
1639856990000|2021-12-18 19:49:50|19071.19|18951.19|19072.38|18952.38|19073.03|18953.03|19071.19|18951.19|9
1639857000000|2021-12-18 19:50:00|19072.53|18952.53|19075.54|18955.54|19075.54|18955.54|19072.53|18952.53|9
1639857010000|2021-12-18 19:50:10|19076.36|18956.36|19078.38|18958.38|19079.26|18959.26|19076.36|18956.36|8
1639857020000|2021-12-18 19:50:20|19077.81|18957.81|19079.34|18959.34|19079.87|18959.87|19077.81|18957.81|10
1639857030000|2021-12-18 19:50:30|19079.59|18959.59|19078.9|18958.9|19080.08|18960.08|19078.9|18958.9|10
1639857040000|2021-12-18 19:50:40|19078.97|18958.97|19077.82|18957.82|19078.97|18958.97|19077.04|18957.04|10
1639857050000|2021-12-18 19:50:50|19077.8|18957.8|19078.2|18958.2|19078.77|18958.77|19077.8|18957.8|9
1639857060000|2021-12-18 19:51:00|19077.77|18957.77|19081.96|18961.96|19081.96|18961.96|19077.77|18957.77|9
1639857070000|2021-12-18 19:51:10|19081.58|18961.58|19083.08|18963.08|19083.08|18963.08|19081.58|18961.58|10
1639857080000|2021-12-18 19:51:20|19083.16|18963.16|19083.76|18963.76|19083.86|18963.86|19082.97|18962.97|9
1639857090000|2021-12-18 19:51:30|19083.69|18963.69|19084.36|18964.36|19084.36|18964.36|19083.3|18963.3|10
1639857100000|2021-12-18 19:51:40|19085.1|18965.1|19084.23|18964.23|19085.1|18965.1|19084.23|18964.23|9
1639857110000|2021-12-18 19:51:50|19084.28|18964.28|19084.41|18964.41|19084.99|18964.99|19084.21|18964.21|9
1639857120000|2021-12-18 19:52:00|19084.37|18964.37|19080.95|18960.95|19084.37|18964.37|19080.95|18960.95|10
1639857130000|2021-12-18 19:52:10|19080.7|18960.7|19071.93|18951.93|19080.7|18960.7|19071.74|18951.74|10
1639857140000|2021-12-18 19:52:20|19071.53|18951.53|19066.14|18946.14|19071.53|18951.53|19066.09|18946.09|9
1639857150000|2021-12-18 19:52:30|19064.09|18944.09|19061.25|18941.25|19064.09|18944.09|19061.25|18941.25|10
1639857160000|2021-12-18 19:52:40|19060.33|18940.33|19058.74|18938.74|19060.33|18940.33|19058.32|18938.32|10
1639857170000|2021-12-18 19:52:50|19058.95|18938.95|19063.38|18943.38|19063.38|18943.38|19058.83|18938.83|9
1639857180000|2021-12-18 19:53:00|19063.78|18943.78|19065.88|18945.88|19066.47|18946.47|19063.78|18943.78|10
1639857190000|2021-12-18 19:53:10|19065.94|18945.94|19067.34|18947.34|19067.34|18947.34|19065.78|18945.78|10
1639857200000|2021-12-18 19:53:20|19067.56|18947.56|19070.17|18950.17|19070.27|18950.27|19067.56|18947.56|10
1639857210000|2021-12-18 19:53:30|19071.32|18951.32|19073.88|18953.88|19073.91|18953.91|19071.32|18951.32|9
1639857220000|2021-12-18 19:53:40|19073.9|18953.9|19074.63|18954.63|19074.63|18954.63|19073.9|18953.9|9
1639857230000|2021-12-18 19:53:50|19074.55|18954.55|19078.93|18958.93|19078.93|18958.93|19074.39|18954.39|10
1639857240000|2021-12-18 19:54:00|19079|18959|19073.98|18953.98|19079|18959|19073.98|18953.98|10
1639857250000|2021-12-18 19:54:10|19074|18954|19074.57|18954.57|19074.75|18954.75|19073.67|18953.67|10
1639857260000|2021-12-18 19:54:20|19074.32|18954.32|19072.59|18952.59|19074.32|18954.32|19072.59|18952.59|9
1639857270000|2021-12-18 19:54:30|19072.41|18952.41|19070.27|18950.27|19072.41|18952.41|19070.27|18950.27|10
1639857280000|2021-12-18 19:54:40|19070.34|18950.34|19068.7|18948.7|19070.36|18950.36|19068.7|18948.7|10
1639857290000|2021-12-18 19:54:50|19068.94|18948.94|19072.57|18952.57|19072.57|18952.57|19068.94|18948.94|10
1639857300000|2021-12-18 19:55:00|19073.21|18953.21|19075.85|18955.85|19075.85|18955.85|19073.15|18953.15|9
1639857310000|2021-12-18 19:55:10|19075.7|18955.7|19075.87|18955.87|19076.2|18956.2|19074.83|18954.83|10
1639857320000|2021-12-18 19:55:20|19075.91|18955.91|19076.24|18956.24|19076.42|18956.42|19075.91|18955.91|10
1639857330000|2021-12-18 19:55:30|19075.92|18955.92|19075.91|18955.91|19076.12|18956.12|19075.53|18955.53|10
1639857340000|2021-12-18 19:55:40|19076.71|18956.71|19075.87|18955.87|19076.8|18956.8|19075.87|18955.87|10
1639857350000|2021-12-18 19:55:50|19075.32|18955.32|19074.59|18954.59|19075.32|18955.32|19074.39|18954.39|9
1639857360000|2021-12-18 19:56:00|19074.77|18954.77|19074.63|18954.63|19074.77|18954.77|19074.13|18954.13|10
1639857370000|2021-12-18 19:56:10|19074.48|18954.48|19073.18|18953.18|19074.48|18954.48|19073.18|18953.18|9
1639857380000|2021-12-18 19:56:20|19073.19|18953.19|19068.38|18948.38|19073.19|18953.19|19068.38|18948.38|10
1639857390000|2021-12-18 19:56:30|19067.53|18947.53|19066.21|18946.21|19067.53|18947.53|19066.15|18946.15|10
1639857400000|2021-12-18 19:56:40|19065.66|18945.66|19062.56|18942.56|19065.66|18945.66|19062|18942|10
1639857410000|2021-12-18 19:56:50|19062.51|18942.51|19059.46|18939.46|19062.51|18942.51|19059.46|18939.46|9
1639857420000|2021-12-18 19:57:00|19058.85|18938.85|19057.69|18937.69|19058.85|18938.85|19057.16|18937.16|10
1639857430000|2021-12-18 19:57:10|19057.8|18937.8|19058.58|18938.58|19058.58|18938.58|19057.31|18937.31|10
1639857440000|2021-12-18 19:57:20|19058.81|18938.81|19058.85|18938.85|19058.85|18938.85|19058.14|18938.14|9
1639857450000|2021-12-18 19:57:30|19059.15|18939.15|19057.94|18937.94|19059.27|18939.27|19057.82|18937.82|10
1639857460000|2021-12-18 19:57:40|19058.36|18938.36|19058.04|18938.04|19058.36|18938.36|19057.67|18937.67|10
1639857470000|2021-12-18 19:57:50|19058.37|18938.37|19060.55|18940.55|19060.81|18940.81|19058.37|18938.37|10
1639857480000|2021-12-18 19:58:00|19060.35|18940.35|19059.54|18939.54|19060.35|18940.35|19059.43|18939.43|10
1639857490000|2021-12-18 19:58:10|19059.37|18939.37|19060.08|18940.08|19060.48|18940.48|19059.22|18939.22|10
1639857500000|2021-12-18 19:58:20|19060.02|18940.02|19058.94|18938.94|19060.02|18940.02|19058.85|18938.85|10
1639857510000|2021-12-18 19:58:30|19058.86|18938.86|19058.58|18938.58|19058.86|18938.86|19058.12|18938.12|10
1639857520000|2021-12-18 19:58:40|19058.31|18938.31|19058.69|18938.69|19058.78|18938.78|19058.27|18938.27|10
1639857530000|2021-12-18 19:58:50|19059.04|18939.04|19058.13|18938.13|19059.21|18939.21|19058.13|18938.13|7
1639857540000|2021-12-18 19:59:00|19057.67|18937.67|19056.37|18936.37|19058|18938|19056.37|18936.37|10
1639857550000|2021-12-18 19:59:10|19056.21|18936.21|19056.84|18936.84|19056.92|18936.92|19056.16|18936.16|10
1639857560000|2021-12-18 19:59:20|19057.92|18937.92|19056.27|18936.27|19058.02|18938.02|19056.15|18936.15|10
1639857570000|2021-12-18 19:59:30|19056.85|18936.85|19057.41|18937.41|19057.63|18937.63|19056.54|18936.54|9
1639857580000|2021-12-18 19:59:40|19057.62|18937.62|19058.05|18938.05|19058.18|18938.18|19057.62|18937.62|9
1639857590000|2021-12-18 19:59:50|19057.94|18937.94|19058.3|18938.3|19058.3|18938.3|19057.71|18937.71|9
1639857600000|2021-12-18 20:00:00|19058.17|18938.17|19059.59|18939.59|19059.59|18939.59|19057.76|18937.76|10
1639857610000|2021-12-18 20:00:10|19059.99|18939.99|19059.35|18939.35|19060.56|18940.56|19059.35|18939.35|10
1639857620000|2021-12-18 20:00:20|19059.58|18939.58|19061.4|18941.4|19061.4|18941.4|19059.58|18939.58|10
1639857630000|2021-12-18 20:00:30|19061.58|18941.58|19061.24|18941.24|19061.79|18941.79|19061.24|18941.24|10
1639857640000|2021-12-18 20:00:40|19060.89|18940.89|19060.6|18940.6|19061.06|18941.06|19060.14|18940.14|9
1639857650000|2021-12-18 20:00:50|19060.69|18940.69|19060.93|18940.93|19061.06|18941.06|19060.56|18940.56|10
1639857660000|2021-12-18 20:01:00|19060.83|18940.83|19060.72|18940.72|19060.99|18940.99|19060.32|18940.32|10
1639857670000|2021-12-18 20:01:10|19060.73|18940.73|19060|18940|19060.9|18940.9|19059.6|18939.6|10
1639857680000|2021-12-18 20:01:20|19060.24|18940.24|19059.72|18939.72|19060.28|18940.28|19059.72|18939.72|9
1639857690000|2021-12-18 20:01:30|19059.92|18939.92|19060.17|18940.17|19060.19|18940.19|19059.63|18939.63|9
1639857700000|2021-12-18 20:01:40|19060.57|18940.57|19060.89|18940.89|19061.2|18941.2|19060.57|18940.57|9
1639857710000|2021-12-18 20:01:50|19060.6|18940.6|19060.55|18940.55|19061.1|18941.1|19060.55|18940.55|10
1639857720000|2021-12-18 20:02:00|19060.43|18940.43|19060.26|18940.26|19060.92|18940.92|19060.26|18940.26|10
1639857730000|2021-12-18 20:02:10|19059.74|18939.74|19054.71|18934.71|19060.39|18940.39|19054.71|18934.71|10
1639857740000|2021-12-18 20:02:20|19054.04|18934.04|19040.91|18920.91|19054.04|18934.04|19040.91|18920.91|10
1639857750000|2021-12-18 20:02:30|19040.16|18920.16|19036.37|18916.37|19040.25|18920.25|19036.23|18916.23|10
1639857760000|2021-12-18 20:02:40|19036.04|18916.04|19033.37|18913.37|19036.04|18916.04|19033.37|18913.37|10
1639857770000|2021-12-18 20:02:50|19033.43|18913.43|19027.27|18907.27|19033.43|18913.43|19027.27|18907.27|10
1639857780000|2021-12-18 20:03:00|19026.21|18906.21|19020.44|18900.44|19026.21|18906.21|19020.11|18900.11|10
1639857790000|2021-12-18 20:03:10|19018.54|18898.54|19014.67|18894.67|19018.54|18898.54|19014.37|18894.37|10
1639857800000|2021-12-18 20:03:20|19014.7|18894.7|19011.67|18891.67|19014.7|18894.7|19011.48|18891.48|10
1639857810000|2021-12-18 20:03:30|19012.26|18892.26|19012.36|18892.36|19012.57|18892.57|19011.63|18891.63|10
1639857820000|2021-12-18 20:03:40|19013.45|18893.45|19012.86|18892.86|19013.61|18893.61|19012.86|18892.86|10
1639857830000|2021-12-18 20:03:50|19013.21|18893.21|19013.95|18893.95|19013.95|18893.95|19012.76|18892.76|10
1639857840000|2021-12-18 20:04:00|19014.01|18894.01|19016.18|18896.18|19016.18|18896.18|19013.86|18893.86|10
1639857850000|2021-12-18 20:04:10|19016.69|18896.69|19020.8|18900.8|19020.88|18900.88|19016.69|18896.69|10
1639857860000|2021-12-18 20:04:20|19020.7|18900.7|19018.72|18898.72|19020.7|18900.7|19018.72|18898.72|10
1639857870000|2021-12-18 20:04:30|19018.33|18898.33|19017.6|18897.6|19018.33|18898.33|19015.51|18895.51|10
1639857880000|2021-12-18 20:04:40|19018.39|18898.39|19020.72|18900.72|19020.72|18900.72|19018.39|18898.39|10
1639857890000|2021-12-18 20:04:50|19020.97|18900.97|19022.7|18902.7|19022.7|18902.7|19020.97|18900.97|10
1639857900000|2021-12-18 20:05:00|19022.64|18902.64|19022.43|18902.43|19023.44|18903.44|19022.43|18902.43|10
1639857910000|2021-12-18 20:05:10|19021.99|18901.99|19019.09|18899.09|19021.99|18901.99|19019.09|18899.09|10
1639857920000|2021-12-18 20:05:20|19018.09|18898.09|19017.67|18897.67|19018.63|18898.63|19017.67|18897.67|9
1639857930000|2021-12-18 20:05:30|19017.66|18897.66|19017.66|18897.66|19018.18|18898.18|19017.66|18897.66|9
1639857940000|2021-12-18 20:05:40|19017.62|18897.62|19019.43|18899.43|19019.43|18899.43|19017.62|18897.62|9
1639857950000|2021-12-18 20:05:50|19019.51|18899.51|19020.22|18900.22|19020.27|18900.27|19019.46|18899.46|9
1639857960000|2021-12-18 20:06:00|19020.01|18900.01|19020.32|18900.32|19020.74|18900.74|19019.92|18899.92|10
1639857970000|2021-12-18 20:06:10|19019.65|18899.65|19015.68|18895.68|19019.65|18899.65|19015.68|18895.68|10
1639857980000|2021-12-18 20:06:20|19015.73|18895.73|19013.41|18893.41|19015.73|18895.73|19013.41|18893.41|9
1639857990000|2021-12-18 20:06:30|19012.49|18892.49|19012.18|18892.18|19012.49|18892.49|19011.45|18891.45|10
1639858000000|2021-12-18 20:06:40|19011.78|18891.78|19010.28|18890.28|19012.06|18892.06|19010.28|18890.28|10
1639858010000|2021-12-18 20:06:50|19010.39|18890.39|19007.83|18887.83|19010.39|18890.39|19007.83|18887.83|10
1639858020000|2021-12-18 20:07:00|19007.65|18887.65|19005.18|18885.18|19007.65|18887.65|19005.15|18885.15|10
1639858030000|2021-12-18 20:07:10|19005.16|18885.16|19003.47|18883.47|19005.16|18885.16|19003.47|18883.47|10
1639858040000|2021-12-18 20:07:20|19003.54|18883.54|19002.32|18882.32|19003.54|18883.54|19002.32|18882.32|10
1639858050000|2021-12-18 20:07:30|19002.61|18882.61|19002|18882|19002.61|18882.61|19001.72|18881.72|10
1639858060000|2021-12-18 20:07:40|19001.82|18881.82|19001.31|18881.31|19002.5|18882.5|19001.31|18881.31|10
1639858070000|2021-12-18 20:07:50|19000.92|18880.92|19000.78|18880.78|19001.17|18881.17|19000.51|18880.51|10
1639858080000|2021-12-18 20:08:00|19000.94|18880.94|19001.13|18881.13|19001.16|18881.16|19000.35|18880.35|9
1639858090000|2021-12-18 20:08:10|19001.65|18881.65|19002.08|18882.08|19002.48|18882.48|19001.65|18881.65|10
1639858100000|2021-12-18 20:08:20|19001.83|18881.83|19004.69|18884.69|19004.69|18884.69|19001.83|18881.83|10
1639858110000|2021-12-18 20:08:30|19004.39|18884.39|19006.76|18886.76|19006.76|18886.76|19004.39|18884.39|10
1639858120000|2021-12-18 20:08:40|19006.82|18886.82|19006.21|18886.21|19006.82|18886.82|19006.03|18886.03|9
1639858130000|2021-12-18 20:08:50|19005.97|18885.97|19006.08|18886.08|19006.08|18886.08|19005.04|18885.04|10
1639858140000|2021-12-18 20:09:00|19006.16|18886.16|19005.13|18885.13|19006.16|18886.16|19005.13|18885.13|10
1639858150000|2021-12-18 20:09:10|19005|18885|19004.4|18884.4|19005|18885|19004.19|18884.19|10
1639858160000|2021-12-18 20:09:20|19004.37|18884.37|19003.25|18883.25|19004.37|18884.37|19003.16|18883.16|9
1639858170000|2021-12-18 20:09:30|19003.36|18883.36|19003.81|18883.81|19003.82|18883.82|19002.4|18882.4|10
1639858180000|2021-12-18 20:09:40|19003.26|18883.26|19004.09|18884.09|19004.37|18884.37|19003.26|18883.26|10
1639858190000|2021-12-18 20:09:50|19004.11|18884.11|19003.31|18883.31|19004.28|18884.28|19003.31|18883.31|10
1639858200000|2021-12-18 20:10:00|19003.16|18883.16|19002.2|18882.2|19003.16|18883.16|19001.7|18881.7|10
1639858210000|2021-12-18 20:10:10|19001.96|18881.96|19002.56|18882.56|19002.56|18882.56|19001.8|18881.8|10
1639858220000|2021-12-18 20:10:20|19003.07|18883.07|19003.62|18883.62|19003.62|18883.62|19002.58|18882.58|10
1639858230000|2021-12-18 20:10:30|19004.31|18884.31|19008.96|18888.96|19008.96|18888.96|19004.31|18884.31|10
1639858240000|2021-12-18 20:10:40|19008.45|18888.45|19009.74|18889.74|19009.74|18889.74|19008.45|18888.45|9
1639858250000|2021-12-18 20:10:50|19009.77|18889.77|19010.69|18890.69|19011.01|18891.01|19008.36|18888.36|10
1639858260000|2021-12-18 20:11:00|19012.13|18892.13|19015.26|18895.26|19015.26|18895.26|19012.13|18892.13|10
1639858270000|2021-12-18 20:11:10|19015.74|18895.74|19014.25|18894.25|19015.88|18895.88|19014.25|18894.25|10
1639858280000|2021-12-18 20:11:20|19014.82|18894.82|19015.95|18895.95|19015.99|18895.99|19014.43|18894.43|10
1639858290000|2021-12-18 20:11:30|19016.12|18896.12|19014.52|18894.52|19017.59|18897.59|19014.44|18894.44|10
1639858300000|2021-12-18 20:11:40|19014.48|18894.48|19013.26|18893.26|19014.48|18894.48|19013.25|18893.25|9
1639858310000|2021-12-18 20:11:50|19013|18893|19013.39|18893.39|19013.39|18893.39|19012.89|18892.89|9
1639858320000|2021-12-18 20:12:00|19014.07|18894.07|19010.32|18890.32|19014.52|18894.52|19010.32|18890.32|10
1639858330000|2021-12-18 20:12:10|19009.7|18889.7|19003.58|18883.58|19009.7|18889.7|19003.42|18883.42|10
1639858340000|2021-12-18 20:12:20|19003.38|18883.38|18998.85|18878.85|19003.38|18883.38|18998.85|18878.85|10
1639858350000|2021-12-18 20:12:30|18998.96|18878.96|18999.35|18879.35|18999.6|18879.6|18998.96|18878.96|10
1639858360000|2021-12-18 20:12:40|18999.17|18879.17|19000.22|18880.22|19000.75|18880.75|18999.17|18879.17|10
1639858370000|2021-12-18 20:12:50|19000.79|18880.79|19002.15|18882.15|19002.15|18882.15|19000.79|18880.79|9
1639858380000|2021-12-18 20:13:00|19002.09|18882.09|19003.87|18883.87|19003.9|18883.9|19001.88|18881.88|10
1639858390000|2021-12-18 20:13:10|19003.84|18883.84|19008.01|18888.01|19008.22|18888.22|19003.84|18883.84|9
1639858400000|2021-12-18 20:13:20|19008.68|18888.68|19009.43|18889.43|19009.43|18889.43|19008.5|18888.5|10
1639858410000|2021-12-18 20:13:30|19009.68|18889.68|19006.9|18886.9|19009.68|18889.68|19006.9|18886.9|10
1639858420000|2021-12-18 20:13:40|19006.59|18886.59|19006.4|18886.4|19007.15|18887.15|19005.82|18885.82|9
1639858430000|2021-12-18 20:13:50|19006.39|18886.39|19006.02|18886.02|19006.43|18886.43|19005.8|18885.8|10
1639858440000|2021-12-18 20:14:00|19006.22|18886.22|19007.04|18887.04|19007.2|18887.2|19005.64|18885.64|10
1639858450000|2021-12-18 20:14:10|19007.09|18887.09|19009.34|18889.34|19009.34|18889.34|19006.99|18886.99|10
1639858460000|2021-12-18 20:14:20|19009.91|18889.91|19015.86|18895.86|19015.86|18895.86|19009.87|18889.87|10
1639858470000|2021-12-18 20:14:30|19016.79|18896.79|19016.72|18896.72|19016.81|18896.81|19016.22|18896.22|10
1639858480000|2021-12-18 20:14:40|19015.73|18895.73|19016.87|18896.87|19017.2|18897.2|19015.73|18895.73|9
1639858490000|2021-12-18 20:14:50|19016.59|18896.59|19018.27|18898.27|19018.27|18898.27|19016.59|18896.59|9
1639858500000|2021-12-18 20:15:00|19018.4|18898.4|19017.13|18897.13|19018.8|18898.8|19017.13|18897.13|10
1639858510000|2021-12-18 20:15:10|19017.4|18897.4|19017.77|18897.77|19017.77|18897.77|19016.89|18896.89|10
1639858520000|2021-12-18 20:15:20|19017.46|18897.46|19018.73|18898.73|19018.79|18898.79|19017.2|18897.2|10
1639858530000|2021-12-18 20:15:30|19019.54|18899.54|19020.32|18900.32|19020.95|18900.95|19019.54|18899.54|8
1639858540000|2021-12-18 20:15:40|19020.92|18900.92|19024.79|18904.79|19024.79|18904.79|19020.92|18900.92|10
1639858550000|2021-12-18 20:15:50|19025.11|18905.11|19029.52|18909.52|19029.52|18909.52|19025.04|18905.04|10
1639858560000|2021-12-18 20:16:00|19029.78|18909.78|19032.97|18912.97|19033.07|18913.07|19029.46|18909.46|10
1639858570000|2021-12-18 20:16:10|19033.43|18913.43|19032.95|18912.95|19033.58|18913.58|19032.35|18912.35|10
1639858580000|2021-12-18 20:16:20|19033.03|18913.03|19035.53|18915.53|19035.53|18915.53|19033.03|18913.03|10
1639858590000|2021-12-18 20:16:30|19035.73|18915.73|19033.9|18913.9|19035.73|18915.73|19033.81|18913.81|10
1639858600000|2021-12-18 20:16:40|19033.37|18913.37|19031.86|18911.86|19033.37|18913.37|19031.7|18911.7|8
1639858610000|2021-12-18 20:16:50|19031.97|18911.97|19032.41|18912.41|19032.5|18912.5|19031.68|18911.68|9
1639858620000|2021-12-18 20:17:00|19032.12|18912.12|19029.87|18909.87|19032.12|18912.12|19029.87|18909.87|10
1639858630000|2021-12-18 20:17:10|19029.21|18909.21|19026.75|18906.75|19029.21|18909.21|19026.75|18906.75|10
1639858640000|2021-12-18 20:17:20|19026.51|18906.51|19024.33|18904.33|19026.51|18906.51|19024.33|18904.33|10
1639858650000|2021-12-18 20:17:30|19024.36|18904.36|19022.99|18902.99|19024.36|18904.36|19021.64|18901.64|10
1639858660000|2021-12-18 20:17:40|19022.87|18902.87|19024.05|18904.05|19024.13|18904.13|19022.87|18902.87|10
1639858670000|2021-12-18 20:17:50|19024.25|18904.25|19025.73|18905.73|19025.73|18905.73|19023.7|18903.7|10
1639858680000|2021-12-18 20:18:00|19025.95|18905.95|19027.87|18907.87|19028|18908|19025.95|18905.95|10
1639858690000|2021-12-18 20:18:10|19028.1|18908.1|19028.88|18908.88|19029.17|18909.17|19028.1|18908.1|8
1639858700000|2021-12-18 20:18:20|19029.93|18909.93|19034.29|18914.29|19034.29|18914.29|19029.93|18909.93|10
1639858710000|2021-12-18 20:18:30|19035.39|18915.39|19034.51|18914.51|19035.39|18915.39|19034.41|18914.41|10
1639858720000|2021-12-18 20:18:40|19034.67|18914.67|19035.04|18915.04|19035.57|18915.57|19034.48|18914.48|10
1639858730000|2021-12-18 20:18:50|19035.63|18915.63|19036.18|18916.18|19036.5|18916.5|19034.45|18914.45|10
1639858740000|2021-12-18 20:19:00|19036.16|18916.16|19032.87|18912.87|19036.48|18916.48|19032.87|18912.87|10
1639858750000|2021-12-18 20:19:10|19033.05|18913.05|19033.5|18913.5|19033.5|18913.5|19032.26|18912.26|9
1639858760000|2021-12-18 20:19:20|19033.99|18913.99|19034.59|18914.59|19034.77|18914.77|19033.8|18913.8|10
1639858770000|2021-12-18 20:19:30|19034.6|18914.6|19034.28|18914.28|19034.71|18914.71|19034.26|18914.26|9
1639858780000|2021-12-18 20:19:40|19033.97|18913.97|19033.86|18913.86|19034.3|18914.3|19033.86|18913.86|9
1639858790000|2021-12-18 20:19:50|19033.56|18913.56|19034.04|18914.04|19034.04|18914.04|19033.31|18913.31|10
1639858800000|2021-12-18 20:20:00|19034.03|18914.03|19034.5|18914.5|19035.15|18915.15|19034.01|18914.01|10
1639858810000|2021-12-18 20:20:10|19035.08|18915.08|19030.45|18910.45|19035.08|18915.08|19030.45|18910.45|10
1639858820000|2021-12-18 20:20:20|19028.97|18908.97|19016.03|18896.03|19028.97|18908.97|19016.03|18896.03|10
1639858830000|2021-12-18 20:20:30|19015.13|18895.13|19005.7|18885.7|19015.13|18895.13|19005.7|18885.7|10
1639858840000|2021-12-18 20:20:40|19004.5|18884.5|19002.53|18882.53|19004.5|18884.5|19001.95|18881.95|10
1639858850000|2021-12-18 20:20:50|19002.79|18882.79|19007.74|18887.74|19007.74|18887.74|19002.79|18882.79|10
1639858860000|2021-12-18 20:21:00|19008.65|18888.65|19012.75|18892.75|19012.75|18892.75|19008.65|18888.65|10
1639858870000|2021-12-18 20:21:10|19013.32|18893.32|19014.99|18894.99|19014.99|18894.99|19013.32|18893.32|9
1639858880000|2021-12-18 20:21:20|19015.39|18895.39|19017.64|18897.64|19017.64|18897.64|19015.39|18895.39|9
1639858890000|2021-12-18 20:21:30|19017.65|18897.65|19021.56|18901.56|19021.56|18901.56|19017.65|18897.65|10
1639858900000|2021-12-18 20:21:40|19022.49|18902.49|19025.11|18905.11|19025.11|18905.11|19022.4|18902.4|10
1639858910000|2021-12-18 20:21:50|19025.58|18905.58|19028.9|18908.9|19028.9|18908.9|19025.58|18905.58|10
1639858920000|2021-12-18 20:22:00|19029.43|18909.43|19032.43|18912.43|19032.43|18912.43|19029.43|18909.43|10
1639858930000|2021-12-18 20:22:10|19032.72|18912.72|19037.41|18917.41|19037.41|18917.41|19032.56|18912.56|10
1639858940000|2021-12-18 20:22:20|19038.38|18918.38|19042.08|18922.08|19042.08|18922.08|19038.38|18918.38|10
1639858950000|2021-12-18 20:22:30|19042.14|18922.14|19046.8|18926.8|19046.8|18926.8|19042.14|18922.14|10
1639858960000|2021-12-18 20:22:40|19047.4|18927.4|19048.85|18928.85|19048.85|18928.85|19047.4|18927.4|10
1639858970000|2021-12-18 20:22:50|19049.08|18929.08|19051.07|18931.07|19051.07|18931.07|19048.15|18928.15|10
1639858980000|2021-12-18 20:23:00|19051.24|18931.24|19051.04|18931.04|19051.39|18931.39|19051.04|18931.04|9
1639858990000|2021-12-18 20:23:10|19051.26|18931.26|19052.45|18932.45|19052.47|18932.47|19051.26|18931.26|10
1639859000000|2021-12-18 20:23:20|19052.37|18932.37|19050.66|18930.66|19052.45|18932.45|19050.66|18930.66|10
1639859010000|2021-12-18 20:23:30|19051.13|18931.13|19053.14|18933.14|19053.14|18933.14|19051.13|18931.13|8
1639859020000|2021-12-18 20:23:40|19052.94|18932.94|19054.29|18934.29|19054.29|18934.29|19052.92|18932.92|9
1639859030000|2021-12-18 20:23:50|19054.19|18934.19|19055.06|18935.06|19055.15|18935.15|19054.19|18934.19|9
1639859040000|2021-12-18 20:24:00|19055.05|18935.05|19055.6|18935.6|19055.9|18935.9|19055.05|18935.05|10
1639859050000|2021-12-18 20:24:10|19055.66|18935.66|19053.8|18933.8|19055.78|18935.78|19053.8|18933.8|10
1639859060000|2021-12-18 20:24:20|19053.73|18933.73|19055.64|18935.64|19055.82|18935.82|19053.68|18933.68|10
1639859070000|2021-12-18 20:24:30|19055.65|18935.65|19056.23|18936.23|19056.73|18936.73|19055.65|18935.65|10
1639859080000|2021-12-18 20:24:40|19056.32|18936.32|19053.57|18933.57|19056.32|18936.32|19053.57|18933.57|10
1639859090000|2021-12-18 20:24:50|19052.75|18932.75|19049.38|18929.38|19052.75|18932.75|19049.38|18929.38|10
1639859100000|2021-12-18 20:25:00|19049.15|18929.15|19044.96|18924.96|19049.15|18929.15|19044.96|18924.96|10
1639859110000|2021-12-18 20:25:10|19044.6|18924.6|19043.94|18923.94|19044.6|18924.6|19042.81|18922.81|10
1639859120000|2021-12-18 20:25:20|19044.17|18924.17|19046.54|18926.54|19046.54|18926.54|19044.17|18924.17|10
1639859130000|2021-12-18 20:25:30|19048.21|18928.21|19049.58|18929.58|19049.69|18929.69|19048.21|18928.21|10
1639859140000|2021-12-18 20:25:40|19049.51|18929.51|19049.58|18929.58|19049.98|18929.98|19049.18|18929.18|8
1639859150000|2021-12-18 20:25:50|19049.97|18929.97|19047.29|18927.29|19050|18930|19047.29|18927.29|9
1639859160000|2021-12-18 20:26:00|19048.72|18928.72|19049.08|18929.08|19049.65|18929.65|19048.72|18928.72|10
1639859170000|2021-12-18 20:26:10|19049.05|18929.05|19048.79|18928.79|19049.05|18929.05|19048.52|18928.52|8
1639859180000|2021-12-18 20:26:20|19049.03|18929.03|19045.44|18925.44|19049.09|18929.09|19045.44|18925.44|7
1639859190000|2021-12-18 20:26:30|19044.31|18924.31|19038.57|18918.57|19044.31|18924.31|19038.57|18918.57|10
1639859200000|2021-12-18 20:26:40|19038.92|18918.92|19039.14|18919.14|19039.5|18919.5|19038.17|18918.17|10
1639859210000|2021-12-18 20:26:50|19039.47|18919.47|19039.97|18919.97|19040.27|18920.27|19039.47|18919.47|10
1639859220000|2021-12-18 20:27:00|19040.03|18920.03|19040.74|18920.74|19041.03|18921.03|19039.67|18919.67|9
1639859230000|2021-12-18 20:27:10|19040.78|18920.78|19041.45|18921.45|19041.45|18921.45|19040.78|18920.78|10
1639859240000|2021-12-18 20:27:20|19041.52|18921.52|19041.54|18921.54|19041.75|18921.75|19041.19|18921.19|10
1639859250000|2021-12-18 20:27:30|19041.51|18921.51|19045.19|18925.19|19045.19|18925.19|19041.51|18921.51|9
1639859260000|2021-12-18 20:27:40|19045.23|18925.23|19045.44|18925.44|19045.48|18925.48|19044.97|18924.97|10
1639859270000|2021-12-18 20:27:50|19045.81|18925.81|19045.46|18925.46|19045.81|18925.81|19045.26|18925.26|10
1639859280000|2021-12-18 20:28:00|19045.23|18925.23|19043.48|18923.48|19045.23|18925.23|19043.25|18923.25|10
1639859290000|2021-12-18 20:28:10|19043.13|18923.13|19045.29|18925.29|19045.29|18925.29|19043.03|18923.03|10
1639859300000|2021-12-18 20:28:20|19045.35|18925.35|19045.01|18925.01|19045.83|18925.83|19045.01|18925.01|10
1639859310000|2021-12-18 20:28:30|19045.07|18925.07|19047.2|18927.2|19047.2|18927.2|19045.07|18925.07|10
1639859320000|2021-12-18 20:28:40|19047.42|18927.42|19049.08|18929.08|19049.08|18929.08|19047.42|18927.42|10
1639859330000|2021-12-18 20:28:50|19049.39|18929.39|19049.32|18929.32|19049.77|18929.77|19048.77|18928.77|10
1639859340000|2021-12-18 20:29:00|19049.34|18929.34|19049.95|18929.95|19049.99|18929.99|19048.96|18928.96|10
1639859350000|2021-12-18 20:29:10|19050.27|18930.27|19050.59|18930.59|19050.73|18930.73|19050.1|18930.1|9
1639859360000|2021-12-18 20:29:20|19050.61|18930.61|19048.82|18928.82|19050.61|18930.61|19048.82|18928.82|9
1639859370000|2021-12-18 20:29:30|19048.39|18928.39|19047.87|18927.87|19048.55|18928.55|19047.58|18927.58|10
1639859380000|2021-12-18 20:29:40|19047.74|18927.74|19043.99|18923.99|19047.74|18927.74|19043.99|18923.99|10
1639859390000|2021-12-18 20:29:50|19044.77|18924.77|19044.82|18924.82|19044.82|18924.82|19043.69|18923.69|10
1639859400000|2021-12-18 20:30:00|19045.45|18925.45|19044.64|18924.64|19045.87|18925.87|19044.64|18924.64|9
1639859410000|2021-12-18 20:30:10|19045.18|18925.18|19045.28|18925.28|19045.36|18925.36|19044.96|18924.96|9
1639859420000|2021-12-18 20:30:20|19045.41|18925.41|19045.92|18925.92|19045.92|18925.92|19045.39|18925.39|9
1639859430000|2021-12-18 20:30:30|19046.35|18926.35|19047.86|18927.86|19049.02|18929.02|19046.35|18926.35|9
1639859440000|2021-12-18 20:30:40|19047.16|18927.16|19048.84|18928.84|19048.84|18928.84|19047.14|18927.14|10
1639859450000|2021-12-18 20:30:50|19049.4|18929.4|19052.61|18932.61|19052.61|18932.61|19049.4|18929.4|10
1639859460000|2021-12-18 20:31:00|19052.78|18932.78|19053.2|18933.2|19053.63|18933.63|19052.69|18932.69|9
1639859470000|2021-12-18 20:31:10|19053.28|18933.28|19054.38|18934.38|19055.81|18935.81|19052.74|18932.74|10
1639859480000|2021-12-18 20:31:20|19054.49|18934.49|19056.48|18936.48|19057.19|18937.19|19054.49|18934.49|10
1639859490000|2021-12-18 20:31:30|19056.66|18936.66|19057.22|18937.22|19057.41|18937.41|19056.66|18936.66|10
1639859500000|2021-12-18 20:31:40|19056.3|18936.3|19052.82|18932.82|19056.3|18936.3|19052.41|18932.41|10
1639859510000|2021-12-18 20:31:50|19052.76|18932.76|19050.62|18930.62|19052.76|18932.76|19050.61|18930.61|10
1639859520000|2021-12-18 20:32:00|19050.74|18930.74|19051.38|18931.38|19051.38|18931.38|19050.28|18930.28|10
1639859530000|2021-12-18 20:32:10|19052.78|18932.78|19054.08|18934.08|19054.08|18934.08|19052.65|18932.65|9
1639859540000|2021-12-18 20:32:20|19054.33|18934.33|19054.93|18934.93|19055.01|18935.01|19054.33|18934.33|10
1639859550000|2021-12-18 20:32:30|19054.73|18934.73|19054.51|18934.51|19055.18|18935.18|19054.42|18934.42|10
1639859560000|2021-12-18 20:32:40|19054.13|18934.13|19053.57|18933.57|19054.13|18934.13|19053.39|18933.39|8
1639859570000|2021-12-18 20:32:50|19052.97|18932.97|19051.42|18931.42|19052.97|18932.97|19051.42|18931.42|10
1639859580000|2021-12-18 20:33:00|19051.49|18931.49|19050.61|18930.61|19051.94|18931.94|19050.61|18930.61|10
1639859590000|2021-12-18 20:33:10|19050.06|18930.06|19044.77|18924.77|19050.06|18930.06|19044.36|18924.36|10
1639859600000|2021-12-18 20:33:20|19044.89|18924.89|19046.39|18926.39|19046.39|18926.39|19044.89|18924.89|8
1639859610000|2021-12-18 20:33:30|19046.82|18926.82|19047.85|18927.85|19048.07|18928.07|19046.82|18926.82|10
1639859620000|2021-12-18 20:33:40|19048.29|18928.29|19049.31|18929.31|19049.5|18929.5|19048.29|18928.29|10
1639859630000|2021-12-18 20:33:50|19049.12|18929.12|19046.89|18926.89|19049.12|18929.12|19046.89|18926.89|10
1639859640000|2021-12-18 20:34:00|19046.32|18926.32|19044.22|18924.22|19046.32|18926.32|19043.61|18923.61|10
1639859650000|2021-12-18 20:34:10|19044.11|18924.11|19043.41|18923.41|19044.93|18924.93|19043.41|18923.41|10
1639859660000|2021-12-18 20:34:20|19043.12|18923.12|19039.24|18919.24|19043.12|18923.12|19039.24|18919.24|9
1639859670000|2021-12-18 20:34:30|19039.06|18919.06|19036.87|18916.87|19039.06|18919.06|19036.87|18916.87|9
1639859680000|2021-12-18 20:34:40|19036.61|18916.61|19036.18|18916.18|19036.93|18916.93|19036.18|18916.18|9
1639859690000|2021-12-18 20:34:50|19036.23|18916.23|19036.2|18916.2|19036.37|18916.37|19036.12|18916.12|7
1639859700000|2021-12-18 20:35:00|19036.23|18916.23|19031.56|18911.56|19036.23|18916.23|19031.56|18911.56|10
1639859710000|2021-12-18 20:35:10|19031.27|18911.27|19029.91|18909.91|19031.27|18911.27|19029.52|18909.52|9
1639859720000|2021-12-18 20:35:20|19029.95|18909.95|19027.59|18907.59|19030.4|18910.4|19027.59|18907.59|10
1639859730000|2021-12-18 20:35:30|19026.78|18906.78|19025.14|18905.14|19026.78|18906.78|19024.22|18904.22|9
1639859740000|2021-12-18 20:35:40|19025.51|18905.51|19030.28|18910.28|19030.28|18910.28|19025.51|18905.51|10
1639859750000|2021-12-18 20:35:50|19030.19|18910.19|19032.48|18912.48|19032.48|18912.48|19030.19|18910.19|9
1639859760000|2021-12-18 20:36:00|19031.84|18911.84|19032.97|18912.97|19033.3|18913.3|19031.84|18911.84|9
1639859770000|2021-12-18 20:36:10|19032.76|18912.76|19032.64|18912.64|19033.19|18913.19|19032.47|18912.47|10
1639859780000|2021-12-18 20:36:20|19032.43|18912.43|19038.27|18918.27|19038.49|18918.49|19032.43|18912.43|10
1639859790000|2021-12-18 20:36:30|19038.72|18918.72|19041.55|18921.55|19041.55|18921.55|19038.72|18918.72|10
1639859800000|2021-12-18 20:36:40|19042.74|18922.74|19045.46|18925.46|19045.58|18925.58|19042.74|18922.74|9
1639859810000|2021-12-18 20:36:50|19045.43|18925.43|19046.38|18926.38|19046.38|18926.38|19045.33|18925.33|10
1639859820000|2021-12-18 20:37:00|19046.42|18926.42|19044.37|18924.37|19047.21|18927.21|19044.37|18924.37|10
1639859830000|2021-12-18 20:37:10|19044.11|18924.11|19045.75|18925.75|19045.75|18925.75|19044.11|18924.11|9
1639859840000|2021-12-18 20:37:20|19045.59|18925.59|19044.97|18924.97|19046.19|18926.19|19044.97|18924.97|9
1639859850000|2021-12-18 20:37:30|19045.01|18925.01|19041.45|18921.45|19045.01|18925.01|19041.45|18921.45|10
1639859860000|2021-12-18 20:37:40|19041.12|18921.12|19038.76|18918.76|19041.12|18921.12|19038.73|18918.73|10
1639859870000|2021-12-18 20:37:50|19038.53|18918.53|19035.45|18915.45|19038.67|18918.67|19034.54|18914.54|10
1639859880000|2021-12-18 20:38:00|19035.49|18915.49|19036.26|18916.26|19036.27|18916.27|19035.48|18915.48|10
1639859890000|2021-12-18 20:38:10|19035.98|18915.98|19035.16|18915.16|19036.32|18916.32|19035.16|18915.16|10
1639859900000|2021-12-18 20:38:20|19035.19|18915.19|19034.73|18914.73|19035.19|18915.19|19034.44|18914.44|10
1639859910000|2021-12-18 20:38:30|19034.7|18914.7|19035.31|18915.31|19035.36|18915.36|19034.07|18914.07|10
1639859920000|2021-12-18 20:38:40|19035.26|18915.26|19036.31|18916.31|19036.58|18916.58|19035.26|18915.26|10
1639859930000|2021-12-18 20:38:50|19036.56|18916.56|19036.69|18916.69|19036.69|18916.69|19035.94|18915.94|10
1639859940000|2021-12-18 20:39:00|19036.41|18916.41|19036.53|18916.53|19036.75|18916.75|19036.1|18916.1|8
1639859950000|2021-12-18 20:39:10|19035.95|18915.95|19036.33|18916.33|19036.45|18916.45|19035.95|18915.95|10
1639859960000|2021-12-18 20:39:20|19036.3|18916.3|19037.43|18917.43|19037.43|18917.43|19036.2|18916.2|9
1639859970000|2021-12-18 20:39:30|19037.92|18917.92|19039.11|18919.11|19039.35|18919.35|19037.92|18917.92|9
1639859980000|2021-12-18 20:39:40|19039.59|18919.59|19040.39|18920.39|19040.39|18920.39|19039.56|18919.56|10
1639859990000|2021-12-18 20:39:50|19041.15|18921.15|19041.24|18921.24|19041.24|18921.24|19040.18|18920.18|10
1639860000000|2021-12-18 20:40:00|19041.18|18921.18|19040.39|18920.39|19041.18|18921.18|19040.39|18920.39|8
1639860010000|2021-12-18 20:40:10|19040.42|18920.42|19038.1|18918.1|19040.42|18920.42|19038.1|18918.1|10
1639860020000|2021-12-18 20:40:20|19038.09|18918.09|19036.6|18916.6|19038.09|18918.09|19036.45|18916.45|8
1639860030000|2021-12-18 20:40:30|19036.57|18916.57|19036.53|18916.53|19036.68|18916.68|19036.53|18916.53|7
1639860040000|2021-12-18 20:40:40|19036.64|18916.64|19037.56|18917.56|19037.58|18917.58|19036.56|18916.56|9
1639860050000|2021-12-18 20:40:50|19037.51|18917.51|19034.59|18914.59|19037.51|18917.51|19034.59|18914.59|10
1639860060000|2021-12-18 20:41:00|19034.98|18914.98|19034.47|18914.47|19035.16|18915.16|19034.47|18914.47|10
1639860070000|2021-12-18 20:41:10|19034.57|18914.57|19032.88|18912.88|19034.57|18914.57|19032.88|18912.88|9
1639860080000|2021-12-18 20:41:20|19032.89|18912.89|19031.9|18911.9|19032.89|18912.89|19031.9|18911.9|7
1639860090000|2021-12-18 20:41:30|19031.83|18911.83|19031.86|18911.86|19032.13|18912.13|19031.48|18911.48|9
1639860100000|2021-12-18 20:41:40|19032.04|18912.04|19030.78|18910.78|19032.14|18912.14|19030.78|18910.78|9
1639860110000|2021-12-18 20:41:50|19030.76|18910.76|19028.92|18908.92|19030.83|18910.83|19028.9|18908.9|9
1639860120000|2021-12-18 20:42:00|19029.05|18909.05|19030.23|18910.23|19030.23|18910.23|19028.61|18908.61|10
1639860130000|2021-12-18 20:42:10|19030.63|18910.63|19030.92|18910.92|19031.58|18911.58|19030.63|18910.63|10
1639860140000|2021-12-18 20:42:20|19031.09|18911.09|19031.17|18911.17|19031.27|18911.27|19030.26|18910.26|10
1639860150000|2021-12-18 20:42:30|19031.03|18911.03|19031.55|18911.55|19031.55|18911.55|19030.89|18910.89|9
1639860160000|2021-12-18 20:42:40|19031.61|18911.61|19032.42|18912.42|19032.45|18912.45|19031.24|18911.24|10
1639860170000|2021-12-18 20:42:50|19032.57|18912.57|19033.28|18913.28|19033.3|18913.3|19032.57|18912.57|7
1639860180000|2021-12-18 20:43:00|19034.07|18914.07|19036.55|18916.55|19036.55|18916.55|19034.07|18914.07|10
1639860190000|2021-12-18 20:43:10|19036.26|18916.26|19036.63|18916.63|19036.63|18916.63|19036.26|18916.26|9
1639860200000|2021-12-18 20:43:20|19036.31|18916.31|19033.74|18913.74|19036.31|18916.31|19033.67|18913.67|9
1639860210000|2021-12-18 20:43:30|19033.42|18913.42|19032.41|18912.41|19033.42|18913.42|19032.41|18912.41|9
1639860220000|2021-12-18 20:43:40|19033.54|18913.54|19034.78|18914.78|19034.82|18914.82|19033.54|18913.54|10
1639860230000|2021-12-18 20:43:50|19034.54|18914.54|19035.42|18915.42|19035.71|18915.71|19034.54|18914.54|9
1639860240000|2021-12-18 20:44:00|19035.78|18915.78|19036.58|18916.58|19036.78|18916.78|19035.78|18915.78|9
1639860250000|2021-12-18 20:44:10|19036.57|18916.57|19036.67|18916.67|19036.95|18916.95|19036.51|18916.51|8
1639860260000|2021-12-18 20:44:20|19037.14|18917.14|19036.38|18916.38|19037.14|18917.14|19036.38|18916.38|6
1639860270000|2021-12-18 20:44:30|19036.13|18916.13|19036.56|18916.56|19036.56|18916.56|19035.46|18915.46|7
1639860280000|2021-12-18 20:44:40|19036.55|18916.55|19036.29|18916.29|19037.22|18917.22|19036.29|18916.29|7
1639860290000|2021-12-18 20:44:50|19036.27|18916.27|19037.93|18917.93|19037.93|18917.93|19036.27|18916.27|10
1639860300000|2021-12-18 20:45:00|19037.84|18917.84|19040|18920|19040|18920|19037.84|18917.84|8
1639860310000|2021-12-18 20:45:10|19040.19|18920.19|19040.14|18920.14|19040.75|18920.75|19040.04|18920.04|8
1639860320000|2021-12-18 20:45:20|19040.05|18920.05|19040.27|18920.27|19040.5|18920.5|19039.94|18919.94|9
1639860330000|2021-12-18 20:45:30|19040.02|18920.02|19039.47|18919.47|19040.02|18920.02|19039.47|18919.47|9
1639860340000|2021-12-18 20:45:40|19039.57|18919.57|19040.52|18920.52|19040.78|18920.78|19039.09|18919.09|9
1639860350000|2021-12-18 20:45:50|19040.69|18920.69|19045.28|18925.28|19045.28|18925.28|19040.69|18920.69|10
1639860360000|2021-12-18 20:46:00|19045.53|18925.53|19048.53|18928.53|19048.59|18928.59|19045.5|18925.5|10
1639860370000|2021-12-18 20:46:10|19048.77|18928.77|19047.76|18927.76|19049|18929|19047.76|18927.76|10
1639860380000|2021-12-18 20:46:20|19047.63|18927.63|19049.73|18929.73|19049.86|18929.86|19047.63|18927.63|9
1639860390000|2021-12-18 20:46:30|19049.76|18929.76|19051.59|18931.59|19051.59|18931.59|19049.23|18929.23|9
1639860400000|2021-12-18 20:46:40|19051.26|18931.26|19054.35|18934.35|19054.35|18934.35|19051.26|18931.26|10
1639860410000|2021-12-18 20:46:50|19054.27|18934.27|19055.1|18935.1|19055.32|18935.32|19054.27|18934.27|10
1639860420000|2021-12-18 20:47:00|19055.12|18935.12|19054.49|18934.49|19055.16|18935.16|19054.49|18934.49|10
1639860430000|2021-12-18 20:47:10|19054.83|18934.83|19055.9|18935.9|19055.9|18935.9|19054.43|18934.43|10
1639860440000|2021-12-18 20:47:20|19055.82|18935.82|19054.25|18934.25|19055.82|18935.82|19054.08|18934.08|9
1639860450000|2021-12-18 20:47:30|19054.3|18934.3|19052.91|18932.91|19054.3|18934.3|19052.69|18932.69|9
1639860460000|2021-12-18 20:47:40|19052.99|18932.99|19051.22|18931.22|19052.99|18932.99|19051.16|18931.16|10
1639860470000|2021-12-18 20:47:50|19051.31|18931.31|19052.14|18932.14|19052.16|18932.16|19051.16|18931.16|10
1639860480000|2021-12-18 20:48:00|19052.24|18932.24|19053.15|18933.15|19053.15|18933.15|19051.86|18931.86|9
1639860490000|2021-12-18 20:48:10|19053.09|18933.09|19051.16|18931.16|19053.36|18933.36|19050.8|18930.8|10
1639860500000|2021-12-18 20:48:20|19050.3|18930.3|19048.67|18928.67|19050.52|18930.52|19048.67|18928.67|10
1639860510000|2021-12-18 20:48:30|19047.79|18927.79|19051.13|18931.13|19051.13|18931.13|19046.42|18926.42|10
1639860520000|2021-12-18 20:48:40|19052.26|18932.26|19056.7|18936.7|19057.03|18937.03|19052.26|18932.26|10
1639860530000|2021-12-18 20:48:50|19056.9|18936.9|19059.97|18939.97|19059.97|18939.97|19056.9|18936.9|10
1639860540000|2021-12-18 20:49:00|19059.28|18939.28|19058.48|18938.48|19059.54|18939.54|19058.31|18938.31|8
1639860550000|2021-12-18 20:49:10|19058.91|18938.91|19057.3|18937.3|19058.91|18938.91|19057.23|18937.23|10
1639860560000|2021-12-18 20:49:20|19057.32|18937.32|19060.06|18940.06|19060.06|18940.06|19057.32|18937.32|10
1639860570000|2021-12-18 20:49:30|19059.52|18939.52|19060.78|18940.78|19060.78|18940.78|19059.46|18939.46|10
1639860580000|2021-12-18 20:49:40|19061.1|18941.1|19060.62|18940.62|19061.1|18941.1|19060.62|18940.62|9
1639860590000|2021-12-18 20:49:50|19060.54|18940.54|19061.92|18941.92|19061.92|18941.92|19060.47|18940.47|10
1639860600000|2021-12-18 20:50:00|19062|18942|19063.14|18943.14|19063.14|18943.14|19062|18942|10
1639860610000|2021-12-18 20:50:10|19064.51|18944.51|19072.13|18952.13|19072.13|18952.13|19064.51|18944.51|10
1639860620000|2021-12-18 20:50:20|19073.56|18953.56|19082.32|18962.32|19082.32|18962.32|19073.56|18953.56|10
1639860630000|2021-12-18 20:50:30|19084.86|18964.86|19086.84|18966.84|19086.84|18966.84|19083.78|18963.78|8
1639860640000|2021-12-18 20:50:40|19086.23|18966.23|19086.62|18966.62|19086.87|18966.87|19085.39|18965.39|10
1639860650000|2021-12-18 20:50:50|19086.43|18966.43|19090.68|18970.68|19090.68|18970.68|19086.21|18966.21|10
1639860660000|2021-12-18 20:51:00|19090.99|18970.99|19100.22|18980.22|19100.22|18980.22|19090.99|18970.99|10
1639860670000|2021-12-18 20:51:10|19100.09|18980.09|19102.65|18982.65|19103.99|18983.99|19100.09|18980.09|10
1639860680000|2021-12-18 20:51:20|19102.59|18982.59|19102.41|18982.41|19102.67|18982.67|19101.6|18981.6|10
1639860690000|2021-12-18 20:51:30|19102.39|18982.39|19103.41|18983.41|19103.41|18983.41|19101.52|18981.52|10
1639860700000|2021-12-18 20:51:40|19103.96|18983.96|19103.35|18983.35|19104.2|18984.2|19103.24|18983.24|9
1639860710000|2021-12-18 20:51:50|19102.18|18982.18|19098.64|18978.64|19104.02|18984.02|19098.64|18978.64|10
1639860720000|2021-12-18 20:52:00|19098.72|18978.72|19094.34|18974.34|19098.72|18978.72|19094.22|18974.22|10
1639860730000|2021-12-18 20:52:10|19094.58|18974.58|19089.99|18969.99|19094.58|18974.58|19089.76|18969.76|10
1639860740000|2021-12-18 20:52:20|19090.59|18970.59|19092.12|18972.12|19092.42|18972.42|19090|18970|10
1639860750000|2021-12-18 20:52:30|19092.49|18972.49|19092.59|18972.59|19093.63|18973.63|19092.49|18972.49|10
1639860760000|2021-12-18 20:52:40|19092.55|18972.55|19092.95|18972.95|19092.95|18972.95|19092.01|18972.01|10
1639860770000|2021-12-18 20:52:50|19092.9|18972.9|19094.37|18974.37|19094.37|18974.37|19092.26|18972.26|10
1639860780000|2021-12-18 20:53:00|19094.06|18974.06|19095.48|18975.48|19095.48|18975.48|19093.91|18973.91|10
1639860790000|2021-12-18 20:53:10|19095.6|18975.6|19096.4|18976.4|19096.54|18976.54|19095.41|18975.41|10
1639860800000|2021-12-18 20:53:20|19095.94|18975.94|19096.48|18976.48|19096.48|18976.48|19095.79|18975.79|10
1639860810000|2021-12-18 20:53:30|19096.45|18976.45|19094.24|18974.24|19096.45|18976.45|19094.24|18974.24|10
1639860820000|2021-12-18 20:53:40|19094.06|18974.06|19092.86|18972.86|19094.06|18974.06|19092.85|18972.85|7
1639860830000|2021-12-18 20:53:50|19092.37|18972.37|19091.82|18971.82|19092.37|18972.37|19091.5|18971.5|10
1639860840000|2021-12-18 20:54:00|19091.9|18971.9|19091.99|18971.99|19092.44|18972.44|19091.85|18971.85|8
1639860850000|2021-12-18 20:54:10|19092.44|18972.44|19092.11|18972.11|19092.79|18972.79|19092.11|18972.11|10
1639860860000|2021-12-18 20:54:20|19092.15|18972.15|19091.55|18971.55|19092.15|18972.15|19090.72|18970.72|9
1639860870000|2021-12-18 20:54:30|19091.53|18971.53|19092.18|18972.18|19092.18|18972.18|19091.14|18971.14|10
1639860880000|2021-12-18 20:54:40|19091.99|18971.99|19093.39|18973.39|19093.65|18973.65|19091.99|18971.99|10
1639860890000|2021-12-18 20:54:50|19093.15|18973.15|19092.54|18972.54|19093.15|18973.15|19092.19|18972.19|9
1639860900000|2021-12-18 20:55:00|19092.56|18972.56|19093.28|18973.28|19093.28|18973.28|19092.53|18972.53|10
1639860910000|2021-12-18 20:55:10|19093.24|18973.24|19092.57|18972.57|19093.38|18973.38|19092.54|18972.54|8
1639860920000|2021-12-18 20:55:20|19092.44|18972.44|19092.46|18972.46|19093.16|18973.16|19092.16|18972.16|10
1639860930000|2021-12-18 20:55:30|19092.38|18972.38|19095.5|18975.5|19095.5|18975.5|19092.38|18972.38|9
1639860940000|2021-12-18 20:55:40|19096.43|18976.43|19096.79|18976.79|19097.04|18977.04|19096.43|18976.43|10
1639860950000|2021-12-18 20:55:50|19096.7|18976.7|19097.27|18977.27|19097.27|18977.27|19096.36|18976.36|10
1639860960000|2021-12-18 20:56:00|19097.12|18977.12|19098.66|18978.66|19098.66|18978.66|19097.12|18977.12|9
1639860970000|2021-12-18 20:56:10|19098.77|18978.77|19099.33|18979.33|19099.61|18979.61|19098.46|18978.46|9
1639860980000|2021-12-18 20:56:20|19099.44|18979.44|19099.06|18979.06|19100.17|18980.17|19099.06|18979.06|10
1639860990000|2021-12-18 20:56:30|19099.14|18979.14|19099.01|18979.01|19099.31|18979.31|19098.81|18978.81|9
1639861000000|2021-12-18 20:56:40|19099.14|18979.14|19099.38|18979.38|19099.38|18979.38|19099.12|18979.12|9
1639861010000|2021-12-18 20:56:50|19099.24|18979.24|19098.51|18978.51|19099.53|18979.53|19098.51|18978.51|10
1639861020000|2021-12-18 20:57:00|19098.81|18978.81|19101.4|18981.4|19101.4|18981.4|19098.68|18978.68|10
1639861030000|2021-12-18 20:57:10|19101.22|18981.22|19101.8|18981.8|19102.36|18982.36|19101.22|18981.22|10
1639861040000|2021-12-18 20:57:20|19103.46|18983.46|19102.86|18982.86|19103.52|18983.52|19102.56|18982.56|10
1639861050000|2021-12-18 20:57:30|19103.09|18983.09|19103.92|18983.92|19103.92|18983.92|19102.32|18982.32|10
1639861060000|2021-12-18 20:57:40|19103.62|18983.62|19104.85|18984.85|19105.29|18985.29|19103.62|18983.62|9
1639861070000|2021-12-18 20:57:50|19104.86|18984.86|19105.48|18985.48|19105.6|18985.6|19104.85|18984.85|9
1639861080000|2021-12-18 20:58:00|19106.19|18986.19|19105.61|18985.61|19106.19|18986.19|19105.59|18985.59|8
1639861090000|2021-12-18 20:58:10|19105.76|18985.76|19106.03|18986.03|19106.03|18986.03|19105.52|18985.52|10
1639861100000|2021-12-18 20:58:20|19106.82|18986.82|19106.06|18986.06|19106.82|18986.82|19106|18986|10
1639861110000|2021-12-18 20:58:30|19106.24|18986.24|19107.34|18987.34|19107.34|18987.34|19106.23|18986.23|10
1639861120000|2021-12-18 20:58:40|19107.52|18987.52|19109.2|18989.2|19109.2|18989.2|19107.52|18987.52|10
1639861130000|2021-12-18 20:58:50|19109.13|18989.13|19110.2|18990.2|19110.2|18990.2|19109.13|18989.13|10
1639861140000|2021-12-18 20:59:00|19110.1|18990.1|19114.61|18994.61|19114.61|18994.61|19110.1|18990.1|10
1639861150000|2021-12-18 20:59:10|19115.58|18995.58|19112.12|18992.12|19115.58|18995.58|19112.12|18992.12|10
1639861160000|2021-12-18 20:59:20|19112.3|18992.3|19110.49|18990.49|19112.36|18992.36|19110.49|18990.49|10
1639861170000|2021-12-18 20:59:30|19110.31|18990.31|19111.9|18991.9|19112.24|18992.24|19110.2|18990.2|10
1639861180000|2021-12-18 20:59:40|19111.7|18991.7|19111.63|18991.63|19112.9|18992.9|19110.81|18990.81|10
1639861190000|2021-12-18 20:59:50|19111.42|18991.42|19109.78|18989.78|19111.42|18991.42|19109.73|18989.73|9
1639861200000|2021-12-18 21:00:00|19108.27|18988.27|19107.91|18987.91|19110.04|18990.04|19107.91|18987.91|10
1639861210000|2021-12-18 21:00:10|19107.53|18987.53|19104.08|18984.08|19107.53|18987.53|19104.08|18984.08|9
1639861220000|2021-12-18 21:00:20|19102.71|18982.71|19102.68|18982.68|19103.07|18983.07|19102.19|18982.19|10
1639861230000|2021-12-18 21:00:30|19102.25|18982.25|19100.71|18980.71|19102.25|18982.25|19100.68|18980.68|10
1639861240000|2021-12-18 21:00:40|19100.84|18980.84|19099.55|18979.55|19100.85|18980.85|19099.55|18979.55|9
1639861250000|2021-12-18 21:00:50|19099.53|18979.53|19098.06|18978.06|19099.53|18979.53|19097.42|18977.42|10
1639861260000|2021-12-18 21:01:00|19098.28|18978.28|19096.78|18976.78|19098.28|18978.28|19096.75|18976.75|10
1639861270000|2021-12-18 21:01:10|19096.54|18976.54|19093.43|18973.43|19097.29|18977.29|19093.43|18973.43|10
1639861280000|2021-12-18 21:01:20|19093.42|18973.42|19089.94|18969.94|19093.42|18973.42|19089.94|18969.94|10
1639861290000|2021-12-18 21:01:30|19089.65|18969.65|19088.31|18968.31|19089.65|18969.65|19087.4|18967.4|9
1639861300000|2021-12-18 21:01:40|19089.68|18969.68|19092.18|18972.18|19092.29|18972.29|19089.68|18969.68|10
1639861310000|2021-12-18 21:01:50|19092.22|18972.22|19091.04|18971.04|19092.58|18972.58|19091.01|18971.01|10
1639861320000|2021-12-18 21:02:00|19090.91|18970.91|19093.46|18973.46|19093.46|18973.46|19090.5|18970.5|10
1639861330000|2021-12-18 21:02:10|19094.24|18974.24|19097.58|18977.58|19097.58|18977.58|19094.24|18974.24|10
1639861340000|2021-12-18 21:02:20|19097.51|18977.51|19099.57|18979.57|19099.57|18979.57|19097.51|18977.51|10
1639861350000|2021-12-18 21:02:30|19099.53|18979.53|19099.89|18979.89|19100.06|18980.06|19099.28|18979.28|9
1639861360000|2021-12-18 21:02:40|19100.58|18980.58|19099.48|18979.48|19101.37|18981.37|19099.34|18979.34|10
1639861370000|2021-12-18 21:02:50|19099.36|18979.36|19098.88|18978.88|19099.4|18979.4|19098.88|18978.88|10
1639861380000|2021-12-18 21:03:00|19099.18|18979.18|19099.6|18979.6|19099.98|18979.98|19099.18|18979.18|7
1639861390000|2021-12-18 21:03:10|19099.76|18979.76|19104.79|18984.79|19104.79|18984.79|19099.76|18979.76|9
1639861400000|2021-12-18 21:03:20|19105.57|18985.57|19106.87|18986.87|19106.87|18986.87|19105.09|18985.09|10
1639861410000|2021-12-18 21:03:30|19106.91|18986.91|19107.5|18987.5|19107.5|18987.5|19106.66|18986.66|7
1639861420000|2021-12-18 21:03:40|19108.03|18988.03|19108.42|18988.42|19109.01|18989.01|19107.85|18987.85|9
1639861430000|2021-12-18 21:03:50|19108.33|18988.33|19109.55|18989.55|19109.63|18989.63|19108.29|18988.29|10
1639861440000|2021-12-18 21:04:00|19109.83|18989.83|19109.02|18989.02|19109.97|18989.97|19108.68|18988.68|9
1639861450000|2021-12-18 21:04:10|19109.23|18989.23|19108.19|18988.19|19109.33|18989.33|19108.19|18988.19|10
1639861460000|2021-12-18 21:04:20|19108.7|18988.7|19109.07|18989.07|19109.94|18989.94|19108.7|18988.7|10
1639861470000|2021-12-18 21:04:30|19110.77|18990.77|19113.65|18993.65|19113.65|18993.65|19110.2|18990.2|10
1639861480000|2021-12-18 21:04:40|19113.08|18993.08|19117.1|18997.1|19117.48|18997.48|19113.08|18993.08|10
1639861490000|2021-12-18 21:04:50|19116.95|18996.95|19116.54|18996.54|19117.79|18997.79|19116.54|18996.54|10
1639861500000|2021-12-18 21:05:00|19116.41|18996.41|19120.11|19000.11|19120.3|19000.3|19116.41|18996.41|10
1639861510000|2021-12-18 21:05:10|19120.03|19000.03|19124.46|19004.46|19124.46|19004.46|19120.03|19000.03|10
1639861520000|2021-12-18 21:05:20|19124.31|19004.31|19127.57|19007.57|19127.85|19007.85|19124.31|19004.31|10
1639861530000|2021-12-18 21:05:30|19127.64|19007.64|19127.36|19007.36|19129.05|19009.05|19127.36|19007.36|10
1639861540000|2021-12-18 21:05:40|19127.37|19007.37|19129.34|19009.34|19129.52|19009.52|19126.89|19006.89|10
1639861550000|2021-12-18 21:05:50|19130.18|19010.18|19133.78|19013.78|19133.8|19013.8|19130.18|19010.18|10
1639861560000|2021-12-18 21:06:00|19134.87|19014.87|19135.81|19015.81|19135.81|19015.81|19134.19|19014.19|10
1639861570000|2021-12-18 21:06:10|19136.17|19016.17|19136.27|19016.27|19136.44|19016.44|19135.93|19015.93|9
1639861580000|2021-12-18 21:06:20|19136.45|19016.45|19137.2|19017.2|19137.2|19017.2|19136.42|19016.42|9
1639861590000|2021-12-18 21:06:30|19136.84|19016.84|19136.16|19016.16|19136.92|19016.92|19136.16|19016.16|10
1639861600000|2021-12-18 21:06:40|19139.17|19019.17|19142.01|19022.01|19142.01|19022.01|19139.17|19019.17|9
1639861610000|2021-12-18 21:06:50|19142.09|19022.09|19145.09|19025.09|19145.09|19025.09|19142.09|19022.09|10
1639861620000|2021-12-18 21:07:00|19144.88|19024.88|19149.66|19029.66|19149.66|19029.66|19144.62|19024.62|9
1639861630000|2021-12-18 21:07:10|19150.05|19030.05|19151.34|19031.34|19151.55|19031.55|19150.04|19030.04|10
1639861640000|2021-12-18 21:07:20|19151.45|19031.45|19149.83|19029.83|19151.45|19031.45|19149.83|19029.83|10
1639861650000|2021-12-18 21:07:30|19150.23|19030.23|19146.56|19026.56|19150.23|19030.23|19146.56|19026.56|10
1639861660000|2021-12-18 21:07:40|19145.55|19025.55|19144.42|19024.42|19145.55|19025.55|19144.15|19024.15|10
1639861670000|2021-12-18 21:07:50|19144.62|19024.62|19144.25|19024.25|19145.31|19025.31|19144.25|19024.25|10
1639861680000|2021-12-18 21:08:00|19144.38|19024.38|19141.37|19021.37|19144.38|19024.38|19141.37|19021.37|10
1639861690000|2021-12-18 21:08:10|19141.04|19021.04|19139.44|19019.44|19141.18|19021.18|19139.42|19019.42|10
1639861700000|2021-12-18 21:08:20|19139.37|19019.37|19141.16|19021.16|19141.16|19021.16|19139.34|19019.34|10
1639861710000|2021-12-18 21:08:30|19140.97|19020.97|19141.18|19021.18|19141.37|19021.37|19140.57|19020.57|9
1639861720000|2021-12-18 21:08:40|19140.75|19020.75|19139.27|19019.27|19140.75|19020.75|19139.27|19019.27|9
1639861730000|2021-12-18 21:08:50|19139.21|19019.21|19139.9|19019.9|19140.03|19020.03|19139.12|19019.12|8
1639861740000|2021-12-18 21:09:00|19139.82|19019.82|19140.09|19020.09|19140.21|19020.21|19139.77|19019.77|9
1639861750000|2021-12-18 21:09:10|19140.38|19020.38|19141.07|19021.07|19141.07|19021.07|19140.11|19020.11|10
1639861760000|2021-12-18 21:09:20|19141.46|19021.46|19143.15|19023.15|19143.15|19023.15|19141.46|19021.46|10
1639861770000|2021-12-18 21:09:30|19143.34|19023.34|19144.93|19024.93|19144.93|19024.93|19143.15|19023.15|10
1639861780000|2021-12-18 21:09:40|19144.65|19024.65|19144.71|19024.71|19144.88|19024.88|19144.41|19024.41|8
1639861790000|2021-12-18 21:09:50|19144.73|19024.73|19140.68|19020.68|19144.73|19024.73|19140.68|19020.68|9
1639861800000|2021-12-18 21:10:00|19139.96|19019.96|19135.64|19015.64|19139.96|19019.96|19135.64|19015.64|9
1639861810000|2021-12-18 21:10:10|19135.1|19015.1|19131.79|19011.79|19135.23|19015.23|19131.79|19011.79|10
1639861820000|2021-12-18 21:10:20|19131.13|19011.13|19130.43|19010.43|19131.58|19011.58|19130.28|19010.28|9
1639861830000|2021-12-18 21:10:30|19130.3|19010.3|19129.29|19009.29|19130.3|19010.3|19129.29|19009.29|10
1639861840000|2021-12-18 21:10:40|19129.23|19009.23|19127.93|19007.93|19129.34|19009.34|19127.79|19007.79|9
1639861850000|2021-12-18 21:10:50|19127.91|19007.91|19126.08|19006.08|19128.68|19008.68|19126.08|19006.08|10
1639861860000|2021-12-18 21:11:00|19125.61|19005.61|19124.09|19004.09|19125.78|19005.78|19124|19004|9
1639861870000|2021-12-18 21:11:10|19124.19|19004.19|19124.15|19004.15|19124.56|19004.56|19121.64|19001.64|10
1639861880000|2021-12-18 21:11:20|19123.7|19003.7|19123.37|19003.37|19124.06|19004.06|19123.01|19003.01|10
1639861890000|2021-12-18 21:11:30|19123.19|19003.19|19120.36|19000.36|19123.19|19003.19|19120.36|19000.36|10
1639861900000|2021-12-18 21:11:40|19120.67|19000.67|19120.63|19000.63|19120.93|19000.93|19120.38|19000.38|9
1639861910000|2021-12-18 21:11:50|19120.69|19000.69|19118.92|18998.92|19120.69|19000.69|19118.92|18998.92|8
1639861920000|2021-12-18 21:12:00|19118.45|18998.45|19112.48|18992.48|19118.45|18998.45|19112.48|18992.48|10
1639861930000|2021-12-18 21:12:10|19112.5|18992.5|19110.42|18990.42|19112.5|18992.5|19110.18|18990.18|10
1639861940000|2021-12-18 21:12:20|19110.72|18990.72|19111.41|18991.41|19111.64|18991.64|19110.72|18990.72|10
1639861950000|2021-12-18 21:12:30|19111.4|18991.4|19113.83|18993.83|19113.83|18993.83|19110.89|18990.89|10
1639861960000|2021-12-18 21:12:40|19114.34|18994.34|19116.98|18996.98|19116.98|18996.98|19114.34|18994.34|9
1639861970000|2021-12-18 21:12:50|19116.76|18996.76|19118.15|18998.15|19118.33|18998.33|19116.76|18996.76|8
1639861980000|2021-12-18 21:13:00|19118.13|18998.13|19115.72|18995.72|19118.71|18998.71|19115.72|18995.72|9
1639861990000|2021-12-18 21:13:10|19115.92|18995.92|19112.49|18992.49|19115.92|18995.92|19112.16|18992.16|10
1639862000000|2021-12-18 21:13:20|19112.52|18992.52|19110.96|18990.96|19112.52|18992.52|19110.96|18990.96|9
1639862010000|2021-12-18 21:13:30|19111.72|18991.72|19113.66|18993.66|19113.66|18993.66|19111.69|18991.69|10
1639862020000|2021-12-18 21:13:40|19113.87|18993.87|19115.44|18995.44|19115.44|18995.44|19113.46|18993.46|9
1639862030000|2021-12-18 21:13:50|19115.45|18995.45|19117.82|18997.82|19117.82|18997.82|19115.45|18995.45|10
1639862040000|2021-12-18 21:14:00|19118.35|18998.35|19118.4|18998.4|19118.66|18998.66|19118.05|18998.05|8
1639862050000|2021-12-18 21:14:10|19118.33|18998.33|19115.08|18995.08|19118.33|18998.33|19115.08|18995.08|10
1639862060000|2021-12-18 21:14:20|19114.9|18994.9|19112.52|18992.52|19114.9|18994.9|19112.52|18992.52|9
1639862070000|2021-12-18 21:14:30|19111.95|18991.95|19109.76|18989.76|19111.95|18991.95|19109.76|18989.76|10
1639862080000|2021-12-18 21:14:40|19108.59|18988.59|19106.69|18986.69|19108.59|18988.59|19106.69|18986.69|10
1639862090000|2021-12-18 21:14:50|19106.94|18986.94|19107.23|18987.23|19107.76|18987.76|19106.94|18986.94|10
1639862100000|2021-12-18 21:15:00|19107.31|18987.31|19107.76|18987.76|19108.3|18988.3|19106.86|18986.86|10
1639862110000|2021-12-18 21:15:10|19107.74|18987.74|19105.96|18985.96|19107.74|18987.74|19105.52|18985.52|8
1639862120000|2021-12-18 21:15:20|19104.56|18984.56|19100.35|18980.35|19104.56|18984.56|19100.35|18980.35|10
1639862130000|2021-12-18 21:15:30|19100.19|18980.19|19097.25|18977.25|19100.19|18980.19|19097.25|18977.25|9
1639862140000|2021-12-18 21:15:40|19095.77|18975.77|19093|18973|19095.77|18975.77|19093|18973|10
1639862150000|2021-12-18 21:15:50|19093.44|18973.44|19094.63|18974.63|19095.27|18975.27|19093.44|18973.44|10
1639862160000|2021-12-18 21:16:00|19094.44|18974.44|19094.59|18974.59|19095.44|18975.44|19094.44|18974.44|10
1639862170000|2021-12-18 21:16:10|19094.3|18974.3|19093.51|18973.51|19094.71|18974.71|19093.51|18973.51|8
1639862180000|2021-12-18 21:16:20|19093.68|18973.68|19092.2|18972.2|19093.68|18973.68|19092.2|18972.2|9
1639862190000|2021-12-18 21:16:30|19091.98|18971.98|19089.62|18969.62|19091.98|18971.98|19089.62|18969.62|9
1639862200000|2021-12-18 21:16:40|19089.04|18969.04|19088.7|18968.7|19089.26|18969.26|19088.7|18968.7|9
1639862210000|2021-12-18 21:16:50|19088.52|18968.52|19088.55|18968.55|19089.01|18969.01|19088.17|18968.17|9
1639862220000|2021-12-18 21:17:00|19088.98|18968.98|19091.5|18971.5|19091.5|18971.5|19088.98|18968.98|10
1639862230000|2021-12-18 21:17:10|19092.1|18972.1|19091.79|18971.79|19093.08|18973.08|19091.65|18971.65|10
1639862240000|2021-12-18 21:17:20|19091.75|18971.75|19090.45|18970.45|19091.75|18971.75|19090.45|18970.45|10
1639862250000|2021-12-18 21:17:30|19090.01|18970.01|19088.08|18968.08|19090.06|18970.06|19088.08|18968.08|10
1639862260000|2021-12-18 21:17:40|19088.21|18968.21|19088.11|18968.11|19088.32|18968.32|19087.78|18967.78|10
1639862270000|2021-12-18 21:17:50|19087.99|18967.99|19088.55|18968.55|19088.55|18968.55|19087.83|18967.83|10
1639862280000|2021-12-18 21:18:00|19088.49|18968.49|19085.8|18965.8|19088.49|18968.49|19085.8|18965.8|10
1639862290000|2021-12-18 21:18:10|19085.79|18965.79|19086.03|18966.03|19086.76|18966.76|19085.79|18965.79|10
1639862300000|2021-12-18 21:18:20|19085.83|18965.83|19081.47|18961.47|19085.83|18965.83|19081.47|18961.47|10
1639862310000|2021-12-18 21:18:30|19081.46|18961.46|19081.57|18961.57|19081.92|18961.92|19080.34|18960.34|10
1639862320000|2021-12-18 21:18:40|19081.93|18961.93|19082.45|18962.45|19082.64|18962.64|19081.93|18961.93|10
1639862330000|2021-12-18 21:18:50|19083.19|18963.19|19083.63|18963.63|19083.92|18963.92|19082.95|18962.95|10
1639862340000|2021-12-18 21:19:00|19083.95|18963.95|19085.03|18965.03|19085.03|18965.03|19083.95|18963.95|8
1639862350000|2021-12-18 21:19:10|19084.88|18964.88|19086.07|18966.07|19086.07|18966.07|19084.88|18964.88|10
1639862360000|2021-12-18 21:19:20|19085.84|18965.84|19084.89|18964.89|19085.84|18965.84|19084.89|18964.89|8
1639862370000|2021-12-18 21:19:30|19084.83|18964.83|19084.76|18964.76|19085.29|18965.29|19084.32|18964.32|10
1639862380000|2021-12-18 21:19:40|19084.82|18964.82|19089.08|18969.08|19089.08|18969.08|19084.78|18964.78|10
1639862390000|2021-12-18 21:19:50|19088.59|18968.59|19087.79|18967.79|19089.78|18969.78|19087.58|18967.58|10
1639862400000|2021-12-18 21:20:00|19087.55|18967.55|19087.94|18967.94|19088.1|18968.1|19087.39|18967.39|10
1639862410000|2021-12-18 21:20:10|19088.42|18968.42|19090.33|18970.33|19091.63|18971.63|19088.42|18968.42|10
1639862420000|2021-12-18 21:20:20|19089.89|18969.89|19089.49|18969.49|19090.14|18970.14|19088.65|18968.65|10
1639862430000|2021-12-18 21:20:30|19090.09|18970.09|19089.95|18969.95|19090.6|18970.6|19089.95|18969.95|10
1639862440000|2021-12-18 21:20:40|19090.59|18970.59|19088.82|18968.82|19090.68|18970.68|19088.82|18968.82|10
1639862450000|2021-12-18 21:20:50|19088.57|18968.57|19089.88|18969.88|19089.88|18969.88|19088.57|18968.57|10
1639862460000|2021-12-18 21:21:00|19089.93|18969.93|19092.03|18972.03|19092.03|18972.03|19089.93|18969.93|9
1639862470000|2021-12-18 21:21:10|19092.31|18972.31|19091.67|18971.67|19092.38|18972.38|19091.63|18971.63|9
1639862480000|2021-12-18 21:21:20|19091.41|18971.41|19089.26|18969.26|19091.61|18971.61|19089.26|18969.26|10
1639862490000|2021-12-18 21:21:30|19090.9|18970.9|19090.55|18970.55|19090.9|18970.9|19090.51|18970.51|10
1639862500000|2021-12-18 21:21:40|19090.85|18970.85|19090.15|18970.15|19091.38|18971.38|19090.15|18970.15|10
1639862510000|2021-12-18 21:21:50|19090.05|18970.05|19090.74|18970.74|19090.83|18970.83|19090.05|18970.05|8
1639862520000|2021-12-18 21:22:00|19090.54|18970.54|19090.63|18970.63|19090.63|18970.63|19090.17|18970.17|10
1639862530000|2021-12-18 21:22:10|19090.2|18970.2|19090.16|18970.16|19090.38|18970.38|19089.73|18969.73|8
1639862540000|2021-12-18 21:22:20|19090.18|18970.18|19090.63|18970.63|19090.72|18970.72|19090.18|18970.18|7
1639862550000|2021-12-18 21:22:30|19090.6|18970.6|19090.82|18970.82|19090.82|18970.82|19090.6|18970.6|7
1639862560000|2021-12-18 21:22:40|19090.69|18970.69|19090.67|18970.67|19090.79|18970.79|19089.86|18969.86|10
1639862570000|2021-12-18 21:22:50|19090.48|18970.48|19088.15|18968.15|19090.59|18970.59|19088.15|18968.15|10
1639862580000|2021-12-18 21:23:00|19088.24|18968.24|19088.69|18968.69|19088.69|18968.69|19087.55|18967.55|10
1639862590000|2021-12-18 21:23:10|19088.62|18968.62|19088.52|18968.52|19088.62|18968.62|19088.52|18968.52|7
1639862600000|2021-12-18 21:23:20|19088.35|18968.35|19088.46|18968.46|19088.53|18968.53|19087.97|18967.97|10
1639862610000|2021-12-18 21:23:30|19087.66|18967.66|19087.35|18967.35|19088.07|18968.07|19087.35|18967.35|10
1639862620000|2021-12-18 21:23:40|19087.23|18967.23|19085.94|18965.94|19088.1|18968.1|19085.94|18965.94|10
1639862630000|2021-12-18 21:23:50|19086.15|18966.15|19083.18|18963.18|19086.17|18966.17|19083.18|18963.18|9
1639862640000|2021-12-18 21:24:00|19083.03|18963.03|19085.33|18965.33|19085.33|18965.33|19082.45|18962.45|10
1639862650000|2021-12-18 21:24:10|19084.89|18964.89|19087.63|18967.63|19087.63|18967.63|19084.89|18964.89|9
1639862660000|2021-12-18 21:24:20|19087.92|18967.92|19092.28|18972.28|19092.28|18972.28|19087.92|18967.92|10
1639862670000|2021-12-18 21:24:30|19092.16|18972.16|19092.76|18972.76|19093.24|18973.24|19092|18972|9
1639862680000|2021-12-18 21:24:40|19092.35|18972.35|19091.58|18971.58|19092.6|18972.6|19091.06|18971.06|10
1639862690000|2021-12-18 21:24:50|19091.43|18971.43|19091.61|18971.61|19091.63|18971.63|19090.29|18970.29|9
1639862700000|2021-12-18 21:25:00|19091.76|18971.76|19092.97|18972.97|19093.01|18973.01|19091.73|18971.73|10
1639862710000|2021-12-18 21:25:10|19092.67|18972.67|19093.5|18973.5|19093.87|18973.87|19092.67|18972.67|10
1639862720000|2021-12-18 21:25:20|19093.17|18973.17|19093.96|18973.96|19093.96|18973.96|19093.12|18973.12|9
1639862730000|2021-12-18 21:25:30|19094.16|18974.16|19093.53|18973.53|19094.2|18974.2|19093.53|18973.53|7
1639862740000|2021-12-18 21:25:40|19093.47|18973.47|19092.16|18972.16|19093.47|18973.47|19092.16|18972.16|8
1639862750000|2021-12-18 21:25:50|19092.29|18972.29|19090.8|18970.8|19092.64|18972.64|19090.8|18970.8|10
1639862760000|2021-12-18 21:26:00|19090.89|18970.89|19090.45|18970.45|19090.93|18970.93|19090.21|18970.21|10
1639862770000|2021-12-18 21:26:10|19089.81|18969.81|19088.39|18968.39|19089.81|18969.81|19088.34|18968.34|10
1639862780000|2021-12-18 21:26:20|19088.24|18968.24|19087.19|18967.19|19088.32|18968.32|19087.19|18967.19|9
1639862790000|2021-12-18 21:26:30|19086.32|18966.32|19085.37|18965.37|19086.32|18966.32|19085.35|18965.35|10
1639862800000|2021-12-18 21:26:40|19085.68|18965.68|19085.24|18965.24|19086.26|18966.26|19085.24|18965.24|10
1639862810000|2021-12-18 21:26:50|19085.4|18965.4|19084.97|18964.97|19085.4|18965.4|19084.68|18964.68|9
1639862820000|2021-12-18 21:27:00|19085.05|18965.05|19083.04|18963.04|19085.05|18965.05|19083.04|18963.04|10
1639862830000|2021-12-18 21:27:10|19083.01|18963.01|19082.93|18962.93|19083.15|18963.15|19082.93|18962.93|8
1639862840000|2021-12-18 21:27:20|19082.91|18962.91|19084.71|18964.71|19084.71|18964.71|19082.91|18962.91|10
1639862850000|2021-12-18 21:27:30|19085.08|18965.08|19087.66|18967.66|19088.46|18968.46|19085.08|18965.08|10
1639862860000|2021-12-18 21:27:40|19087.72|18967.72|19089.39|18969.39|19089.39|18969.39|19087.51|18967.51|10
1639862870000|2021-12-18 21:27:50|19089.44|18969.44|19089.93|18969.93|19090.71|18970.71|19089.44|18969.44|9
1639862880000|2021-12-18 21:28:00|19089.75|18969.75|19089.59|18969.59|19090.29|18970.29|19089.59|18969.59|10
1639862890000|2021-12-18 21:28:10|19089.29|18969.29|19088.73|18968.73|19089.29|18969.29|19088.59|18968.59|10
1639862900000|2021-12-18 21:28:20|19088.68|18968.68|19089.95|18969.95|19089.95|18969.95|19088.62|18968.62|10
1639862910000|2021-12-18 21:28:30|19090.31|18970.31|19090.15|18970.15|19090.54|18970.54|19089.95|18969.95|10
1639862920000|2021-12-18 21:28:40|19090.3|18970.3|19091.96|18971.96|19091.96|18971.96|19090.3|18970.3|9
1639862930000|2021-12-18 21:28:50|19092.41|18972.41|19094.05|18974.05|19094.21|18974.21|19092.41|18972.41|10
1639862940000|2021-12-18 21:29:00|19093.89|18973.89|19098.13|18978.13|19098.13|18978.13|19093.89|18973.89|9
1639862950000|2021-12-18 21:29:10|19098.52|18978.52|19099.23|18979.23|19099.29|18979.29|19097.98|18977.98|9
1639862960000|2021-12-18 21:29:20|19099.1|18979.1|19100.28|18980.28|19100.44|18980.44|19099.1|18979.1|9
1639862970000|2021-12-18 21:29:30|19100.59|18980.59|19101.12|18981.12|19101.12|18981.12|19100.59|18980.59|8
1639862980000|2021-12-18 21:29:40|19100.57|18980.57|19102.03|18982.03|19102.42|18982.42|19100.57|18980.57|10
1639862990000|2021-12-18 21:29:50|19101.83|18981.83|19101.27|18981.27|19102.52|18982.52|19101.27|18981.27|10
1639863000000|2021-12-18 21:30:00|19101.55|18981.55|19106.01|18986.01|19106.01|18986.01|19101.47|18981.47|9
1639863010000|2021-12-18 21:30:10|19106.32|18986.32|19108.42|18988.42|19108.42|18988.42|19106.32|18986.32|10
1639863020000|2021-12-18 21:30:20|19108.5|18988.5|19109.48|18989.48|19109.78|18989.78|19108.5|18988.5|10
1639863030000|2021-12-18 21:30:30|19109.86|18989.86|19109.67|18989.67|19109.86|18989.86|19109.44|18989.44|10
1639863040000|2021-12-18 21:30:40|19109.69|18989.69|19113.91|18993.91|19113.91|18993.91|19109.59|18989.59|10
1639863050000|2021-12-18 21:30:50|19114.23|18994.23|19118.36|18998.36|19118.76|18998.76|19114.23|18994.23|9
1639863060000|2021-12-18 21:31:00|19118.32|18998.32|19119.04|18999.04|19119.04|18999.04|19118.04|18998.04|10
1639863070000|2021-12-18 21:31:10|19119.27|18999.27|19119.31|18999.31|19119.35|18999.35|19118.52|18998.52|9
1639863080000|2021-12-18 21:31:20|19119.84|18999.84|19120.64|19000.64|19120.64|19000.64|19119.84|18999.84|10
1639863090000|2021-12-18 21:31:30|19120.38|19000.38|19118.9|18998.9|19120.54|19000.54|19118.9|18998.9|10
1639863100000|2021-12-18 21:31:40|19118.65|18998.65|19117.49|18997.49|19118.65|18998.65|19117.49|18997.49|10
1639863110000|2021-12-18 21:31:50|19117.88|18997.88|19118.3|18998.3|19118.3|18998.3|19117.74|18997.74|9
1639863120000|2021-12-18 21:32:00|19118.35|18998.35|19121.44|19001.44|19121.44|19001.44|19118.35|18998.35|10
1639863130000|2021-12-18 21:32:10|19121.27|19001.27|19122.23|19002.23|19122.23|19002.23|19120.64|19000.64|10
1639863140000|2021-12-18 21:32:20|19122.33|19002.33|19124.46|19004.46|19124.46|19004.46|19122.33|19002.33|10
1639863150000|2021-12-18 21:32:30|19124.48|19004.48|19125.87|19005.87|19125.87|19005.87|19124.48|19004.48|10
1639863160000|2021-12-18 21:32:40|19126.1|19006.1|19128.88|19008.88|19128.88|19008.88|19125.78|19005.78|10
1639863170000|2021-12-18 21:32:50|19129.01|19009.01|19132.53|19012.53|19132.53|19012.53|19129.01|19009.01|10
1639863180000|2021-12-18 21:33:00|19133.81|19013.81|19134.95|19014.95|19135.38|19015.38|19133.81|19013.81|9
1639863190000|2021-12-18 21:33:10|19134.92|19014.92|19134.51|19014.51|19135.03|19015.03|19134.27|19014.27|10
1639863200000|2021-12-18 21:33:20|19134.78|19014.78|19135.67|19015.67|19136.64|19016.64|19134.78|19014.78|10
1639863210000|2021-12-18 21:33:30|19135.86|19015.86|19135.92|19015.92|19136.15|19016.15|19135.55|19015.55|10
1639863220000|2021-12-18 21:33:40|19135.53|19015.53|19135.81|19015.81|19136.98|19016.98|19135.53|19015.53|9
1639863230000|2021-12-18 21:33:50|19136.03|19016.03|19134.22|19014.22|19136.03|19016.03|19134.22|19014.22|9
1639863240000|2021-12-18 21:34:00|19134.14|19014.14|19133.24|19013.24|19134.14|19014.14|19133.17|19013.17|10
1639863250000|2021-12-18 21:34:10|19133.36|19013.36|19131.27|19011.27|19133.36|19013.36|19131.27|19011.27|10
1639863260000|2021-12-18 21:34:20|19131.18|19011.18|19132.03|19012.03|19133.14|19013.14|19131.18|19011.18|10
1639863270000|2021-12-18 21:34:30|19132.61|19012.61|19134.24|19014.24|19134.46|19014.46|19132.61|19012.61|10
1639863280000|2021-12-18 21:34:40|19134.11|19014.11|19135.15|19015.15|19135.51|19015.51|19134.11|19014.11|10
1639863290000|2021-12-18 21:34:50|19134.8|19014.8|19134.28|19014.28|19134.8|19014.8|19133.77|19013.77|10
1639863300000|2021-12-18 21:35:00|19134.31|19014.31|19132.63|19012.63|19134.31|19014.31|19132.51|19012.51|10
1639863310000|2021-12-18 21:35:10|19132.17|19012.17|19130.74|19010.74|19132.17|19012.17|19130.34|19010.34|10
1639863320000|2021-12-18 21:35:20|19130.77|19010.77|19133.96|19013.96|19133.96|19013.96|19130.77|19010.77|10
1639863330000|2021-12-18 21:35:30|19134.52|19014.52|19136.24|19016.24|19136.24|19016.24|19134.52|19014.52|8
1639863340000|2021-12-18 21:35:40|19135.88|19015.88|19138.06|19018.06|19138.12|19018.12|19135.88|19015.88|10
1639863350000|2021-12-18 21:35:50|19137.9|19017.9|19137.26|19017.26|19138.21|19018.21|19137.26|19017.26|10
1639863360000|2021-12-18 21:36:00|19137.4|19017.4|19138.72|19018.72|19138.74|19018.74|19136.77|19016.77|10
1639863370000|2021-12-18 21:36:10|19139.17|19019.17|19140.66|19020.66|19141.56|19021.56|19139.17|19019.17|10
1639863380000|2021-12-18 21:36:20|19140.28|19020.28|19140.89|19020.89|19140.94|19020.94|19139.65|19019.65|9
1639863390000|2021-12-18 21:36:30|19140.71|19020.71|19140.89|19020.89|19141.5|19021.5|19140.52|19020.52|10
1639863400000|2021-12-18 21:36:40|19140.56|19020.56|19141.42|19021.42|19141.82|19021.82|19140.56|19020.56|10
1639863410000|2021-12-18 21:36:50|19141.74|19021.74|19137.95|19017.95|19141.74|19021.74|19137.95|19017.95|10
1639863420000|2021-12-18 21:37:00|19137.94|19017.94|19139|19019|19139|19019|19137.65|19017.65|10
1639863430000|2021-12-18 21:37:10|19138.98|19018.98|19139.34|19019.34|19140.42|19020.42|19138.98|19018.98|10
1639863440000|2021-12-18 21:37:20|19138.76|19018.76|19139.07|19019.07|19139.1|19019.1|19138.76|19018.76|9
1639863450000|2021-12-18 21:37:30|19139.31|19019.31|19139.2|19019.2|19140.12|19020.12|19138.74|19018.74|10
1639863460000|2021-12-18 21:37:40|19138.96|19018.96|19139.44|19019.44|19139.63|19019.63|19138.95|19018.95|9
1639863470000|2021-12-18 21:37:50|19139.38|19019.38|19139.64|19019.64|19139.64|19019.64|19139.38|19019.38|8
1639863480000|2021-12-18 21:38:00|19139.67|19019.67|19139.65|19019.65|19140.4|19020.4|19139.63|19019.63|10
1639863490000|2021-12-18 21:38:10|19139.73|19019.73|19138.7|19018.7|19139.73|19019.73|19138.67|19018.67|10
1639863500000|2021-12-18 21:38:20|19138.27|19018.27|19138.14|19018.14|19138.39|19018.39|19138.05|19018.05|10
1639863510000|2021-12-18 21:38:30|19137.15|19017.15|19134.04|19014.04|19137.15|19017.15|19134.04|19014.04|10
1639863520000|2021-12-18 21:38:40|19134.06|19014.06|19131.06|19011.06|19134.06|19014.06|19131.06|19011.06|8
1639863530000|2021-12-18 21:38:50|19131.41|19011.41|19131.35|19011.35|19132.32|19012.32|19131.35|19011.35|10
1639863540000|2021-12-18 21:39:00|19131.12|19011.12|19129.86|19009.86|19131.12|19011.12|19129.86|19009.86|9
1639863550000|2021-12-18 21:39:10|19129.94|19009.94|19130.8|19010.8|19130.9|19010.9|19129.94|19009.94|9
1639863560000|2021-12-18 21:39:20|19130.77|19010.77|19130.55|19010.55|19130.94|19010.94|19130.04|19010.04|8
1639863570000|2021-12-18 21:39:30|19131.36|19011.36|19133.2|19013.2|19133.2|19013.2|19131.36|19011.36|10
1639863580000|2021-12-18 21:39:40|19133.34|19013.34|19135.18|19015.18|19135.18|19015.18|19133.34|19013.34|8
1639863590000|2021-12-18 21:39:50|19135.14|19015.14|19135.35|19015.35|19135.55|19015.55|19135.05|19015.05|9
1639863600000|2021-12-18 21:40:00|19135.32|19015.32|19135.12|19015.12|19135.32|19015.32|19134.55|19014.55|10
1639863610000|2021-12-18 21:40:10|19134.18|19014.18|19133.28|19013.28|19134.18|19014.18|19133.15|19013.15|10
1639863620000|2021-12-18 21:40:20|19133.07|19013.07|19137.84|19017.84|19137.84|19017.84|19133.07|19013.07|9
1639863630000|2021-12-18 21:40:30|19138.8|19018.8|19141.21|19021.21|19141.21|19021.21|19138.8|19018.8|10
1639863640000|2021-12-18 21:40:40|19141.1|19021.1|19143.08|19023.08|19143.08|19023.08|19141.1|19021.1|10
1639863650000|2021-12-18 21:40:50|19142.88|19022.88|19145.56|19025.56|19145.56|19025.56|19142.88|19022.88|9
1639863660000|2021-12-18 21:41:00|19147.04|19027.04|19152.26|19032.26|19153.15|19033.15|19147.04|19027.04|10
1639863670000|2021-12-18 21:41:10|19152.34|19032.34|19149.6|19029.6|19152.34|19032.34|19149.26|19029.26|10
1639863680000|2021-12-18 21:41:20|19149.5|19029.5|19154.04|19034.04|19154.05|19034.05|19149.5|19029.5|9
1639863690000|2021-12-18 21:41:30|19154.11|19034.11|19154.85|19034.85|19154.92|19034.92|19153.53|19033.53|9
1639863700000|2021-12-18 21:41:40|19155.06|19035.06|19156.02|19036.02|19156.43|19036.43|19155.06|19035.06|10
1639863710000|2021-12-18 21:41:50|19155.53|19035.53|19154.95|19034.95|19155.53|19035.53|19154.95|19034.95|9
1639863720000|2021-12-18 21:42:00|19154.7|19034.7|19154.93|19034.93|19154.99|19034.99|19154.47|19034.47|10
1639863730000|2021-12-18 21:42:10|19155.15|19035.15|19153.54|19033.54|19155.15|19035.15|19153.54|19033.54|10
1639863740000|2021-12-18 21:42:20|19153.47|19033.47|19155.19|19035.19|19155.19|19035.19|19153.47|19033.47|10
1639863750000|2021-12-18 21:42:30|19155.27|19035.27|19159.78|19039.78|19159.78|19039.78|19155.27|19035.27|9
1639863760000|2021-12-18 21:42:40|19159.83|19039.83|19160.11|19040.11|19160.64|19040.64|19159.83|19039.83|9
1639863770000|2021-12-18 21:42:50|19160.1|19040.1|19157.57|19037.57|19160.15|19040.15|19157.57|19037.57|10
1639863780000|2021-12-18 21:43:00|19157.6|19037.6|19157.07|19037.07|19157.63|19037.63|19157.01|19037.01|9
1639863790000|2021-12-18 21:43:10|19156.7|19036.7|19155.23|19035.23|19156.82|19036.82|19155.23|19035.23|9
1639863800000|2021-12-18 21:43:20|19155.11|19035.11|19154.67|19034.67|19155.11|19035.11|19154.2|19034.2|9
1639863810000|2021-12-18 21:43:30|19154.29|19034.29|19159.57|19039.57|19159.62|19039.62|19154.29|19034.29|9
1639863820000|2021-12-18 21:43:40|19159.42|19039.42|19159.73|19039.73|19160.17|19040.17|19159.39|19039.39|10
1639863830000|2021-12-18 21:43:50|19158.02|19038.02|19152.81|19032.81|19158.05|19038.05|19152.81|19032.81|10
1639863840000|2021-12-18 21:44:00|19152.6|19032.6|19151.98|19031.98|19152.69|19032.69|19151.98|19031.98|8
1639863850000|2021-12-18 21:44:10|19151.81|19031.81|19151.51|19031.51|19152.03|19032.03|19151.35|19031.35|9
1639863860000|2021-12-18 21:44:20|19151.52|19031.52|19149.71|19029.71|19151.52|19031.52|19149.71|19029.71|8
1639863870000|2021-12-18 21:44:30|19150|19030|19148.77|19028.77|19150|19030|19148.77|19028.77|10
1639863880000|2021-12-18 21:44:40|19148.91|19028.91|19148.41|19028.41|19148.91|19028.91|19148.12|19028.12|8
1639863890000|2021-12-18 21:44:50|19148.19|19028.19|19147.36|19027.36|19148.5|19028.5|19147.36|19027.36|10
1639863900000|2021-12-18 21:45:00|19146.84|19026.84|19143.21|19023.21|19146.84|19026.84|19143.21|19023.21|10
1639863910000|2021-12-18 21:45:10|19143.32|19023.32|19140.09|19020.09|19143.32|19023.32|19140.09|19020.09|10
1639863920000|2021-12-18 21:45:20|19139.94|19019.94|19140.85|19020.85|19141.14|19021.14|19139.94|19019.94|10
1639863930000|2021-12-18 21:45:30|19140.98|19020.98|19141.28|19021.28|19141.6|19021.6|19140.83|19020.83|10
1639863940000|2021-12-18 21:45:40|19140.88|19020.88|19141.46|19021.46|19141.46|19021.46|19140.87|19020.87|9
1639863950000|2021-12-18 21:45:50|19141.32|19021.32|19140.65|19020.65|19141.32|19021.32|19140.65|19020.65|9
1639863960000|2021-12-18 21:46:00|19140.7|19020.7|19138.61|19018.61|19140.8|19020.8|19138.61|19018.61|7
1639863970000|2021-12-18 21:46:10|19138.6|19018.6|19138.63|19018.63|19138.9|19018.9|19138.6|19018.6|10
1639863980000|2021-12-18 21:46:20|19138.72|19018.72|19136.28|19016.28|19138.72|19018.72|19136.08|19016.08|9
1639863990000|2021-12-18 21:46:30|19136.2|19016.2|19139.33|19019.33|19139.33|19019.33|19136.2|19016.2|10
1639864000000|2021-12-18 21:46:40|19139.6|19019.6|19140.97|19020.97|19141.19|19021.19|19139.6|19019.6|9
1639864010000|2021-12-18 21:46:50|19141.41|19021.41|19141.53|19021.53|19141.62|19021.62|19141.04|19021.04|10
1639864020000|2021-12-18 21:47:00|19141.62|19021.62|19140.28|19020.28|19142.2|19022.2|19140.28|19020.28|8
1639864030000|2021-12-18 21:47:10|19140.32|19020.32|19139.82|19019.82|19140.32|19020.32|19139.65|19019.65|10
1639864040000|2021-12-18 21:47:20|19139.87|19019.87|19138.79|19018.79|19140.2|19020.2|19138.79|19018.79|10
1639864050000|2021-12-18 21:47:30|19138.89|19018.89|19137.91|19017.91|19138.89|19018.89|19137.81|19017.81|6
1639864060000|2021-12-18 21:47:40|19137.81|19017.81|19138.22|19018.22|19138.5|19018.5|19136.93|19016.93|10
1639864070000|2021-12-18 21:47:50|19137.72|19017.72|19140.92|19020.92|19141.08|19021.08|19137.72|19017.72|10
1639864080000|2021-12-18 21:48:00|19141.44|19021.44|19144.5|19024.5|19144.5|19024.5|19141.44|19021.44|8
1639864090000|2021-12-18 21:48:10|19144.69|19024.69|19147.85|19027.85|19147.85|19027.85|19144.69|19024.69|10
1639864100000|2021-12-18 21:48:20|19147.92|19027.92|19150.33|19030.33|19150.33|19030.33|19147.8|19027.8|9
1639864110000|2021-12-18 21:48:30|19149.83|19029.83|19149.16|19029.16|19149.87|19029.87|19149.16|19029.16|9
1639864120000|2021-12-18 21:48:40|19149.11|19029.11|19149.84|19029.84|19149.84|19029.84|19148.93|19028.93|10
1639864130000|2021-12-18 21:48:50|19150.26|19030.26|19149.85|19029.85|19150.51|19030.51|19149.72|19029.72|10
1639864140000|2021-12-18 21:49:00|19150.06|19030.06|19153.03|19033.03|19153.98|19033.98|19150.06|19030.06|10
1639864150000|2021-12-18 21:49:10|19153.27|19033.27|19151.77|19031.77|19153.27|19033.27|19150.9|19030.9|10
1639864160000|2021-12-18 21:49:20|19151.99|19031.99|19152.13|19032.13|19152.19|19032.19|19151.5|19031.5|10
1639864170000|2021-12-18 21:49:30|19152.48|19032.48|19152.22|19032.22|19153.04|19033.04|19151.84|19031.84|10
1639864180000|2021-12-18 21:49:40|19153.39|19033.39|19154.07|19034.07|19154.51|19034.51|19152.93|19032.93|9
1639864190000|2021-12-18 21:49:50|19154.15|19034.15|19157.15|19037.15|19157.28|19037.28|19154.15|19034.15|10
1639864200000|2021-12-18 21:50:00|19156.69|19036.69|19154.42|19034.42|19156.77|19036.77|19154.42|19034.42|10
1639864210000|2021-12-18 21:50:10|19154.21|19034.21|19153.65|19033.65|19154.28|19034.28|19153.14|19033.14|10
1639864220000|2021-12-18 21:50:20|19153.1|19033.1|19151.16|19031.16|19153.1|19033.1|19150.45|19030.45|10
1639864230000|2021-12-18 21:50:30|19152.37|19032.37|19158.44|19038.44|19158.44|19038.44|19152.37|19032.37|10
1639864240000|2021-12-18 21:50:40|19158.4|19038.4|19158.59|19038.59|19159.2|19039.2|19158.4|19038.4|9
1639864250000|2021-12-18 21:50:50|19158.96|19038.96|19159.54|19039.54|19160.09|19040.09|19158.56|19038.56|10
1639864260000|2021-12-18 21:51:00|19159.83|19039.83|19158.71|19038.71|19159.83|19039.83|19158.57|19038.57|10
1639864270000|2021-12-18 21:51:10|19158.79|19038.79|19158.65|19038.65|19158.89|19038.89|19158.52|19038.52|10
1639864280000|2021-12-18 21:51:20|19158.71|19038.71|19157.17|19037.17|19158.71|19038.71|19157.17|19037.17|10
1639864290000|2021-12-18 21:51:30|19156.8|19036.8|19158.46|19038.46|19159.12|19039.12|19156.8|19036.8|10
1639864300000|2021-12-18 21:51:40|19158.53|19038.53|19158.7|19038.7|19158.7|19038.7|19158.15|19038.15|10
1639864310000|2021-12-18 21:51:50|19158.77|19038.77|19158.46|19038.46|19159.09|19039.09|19158.46|19038.46|9
1639864320000|2021-12-18 21:52:00|19158.59|19038.59|19157.65|19037.65|19158.59|19038.59|19157.62|19037.62|9
1639864330000|2021-12-18 21:52:10|19157.15|19037.15|19155.21|19035.21|19157.15|19037.15|19155.21|19035.21|10
1639864340000|2021-12-18 21:52:20|19155.37|19035.37|19155.96|19035.96|19155.96|19035.96|19154.97|19034.97|9
1639864350000|2021-12-18 21:52:30|19156.14|19036.14|19159.44|19039.44|19159.44|19039.44|19156.14|19036.14|10
1639864360000|2021-12-18 21:52:40|19159.4|19039.4|19160.29|19040.29|19160.29|19040.29|19159.4|19039.4|9
1639864370000|2021-12-18 21:52:50|19160.32|19040.32|19161.37|19041.37|19161.37|19041.37|19159.54|19039.54|9
1639864380000|2021-12-18 21:53:00|19163.04|19043.04|19165.89|19045.89|19165.95|19045.95|19163.04|19043.04|10
1639864390000|2021-12-18 21:53:10|19165.53|19045.53|19167.18|19047.18|19167.18|19047.18|19165.47|19045.47|10
1639864400000|2021-12-18 21:53:20|19168.05|19048.05|19173.69|19053.69|19174.08|19054.08|19168.05|19048.05|10
1639864410000|2021-12-18 21:53:30|19173.56|19053.56|19173.14|19053.14|19173.56|19053.56|19172.32|19052.32|10
1639864420000|2021-12-18 21:53:40|19174.47|19054.47|19175.54|19055.54|19175.54|19055.54|19174.47|19054.47|10
1639864430000|2021-12-18 21:53:50|19175.66|19055.66|19175.18|19055.18|19175.79|19055.79|19175.18|19055.18|8
1639864440000|2021-12-18 21:54:00|19175.27|19055.27|19174.89|19054.89|19175.49|19055.49|19174.49|19054.49|10
1639864450000|2021-12-18 21:54:10|19174.78|19054.78|19175.96|19055.96|19176.18|19056.18|19174.73|19054.73|10
1639864460000|2021-12-18 21:54:20|19176.05|19056.05|19175.09|19055.09|19176.35|19056.35|19174.97|19054.97|10
1639864470000|2021-12-18 21:54:30|19174.99|19054.99|19172.45|19052.45|19175.02|19055.02|19172.45|19052.45|10
1639864480000|2021-12-18 21:54:40|19172.57|19052.57|19173.42|19053.42|19173.42|19053.42|19172.08|19052.08|8
1639864490000|2021-12-18 21:54:50|19173.41|19053.41|19173.34|19053.34|19173.41|19053.41|19172.38|19052.38|10
1639864500000|2021-12-18 21:55:00|19173.06|19053.06|19172.72|19052.72|19173.17|19053.17|19172.7|19052.7|9
1639864510000|2021-12-18 21:55:10|19172.73|19052.73|19173.11|19053.11|19173.29|19053.29|19172.73|19052.73|10
1639864520000|2021-12-18 21:55:20|19173.01|19053.01|19171.09|19051.09|19173.06|19053.06|19171.09|19051.09|10
1639864530000|2021-12-18 21:55:30|19170.84|19050.84|19170.39|19050.39|19171.15|19051.15|19170.33|19050.33|8
1639864540000|2021-12-18 21:55:40|19169.78|19049.78|19170.16|19050.16|19170.16|19050.16|19169.78|19049.78|9
1639864550000|2021-12-18 21:55:50|19170.12|19050.12|19171.82|19051.82|19171.82|19051.82|19170.12|19050.12|9
1639864560000|2021-12-18 21:56:00|19171.94|19051.94|19174.27|19054.27|19174.27|19054.27|19171.94|19051.94|9
1639864570000|2021-12-18 21:56:10|19174.37|19054.37|19172.85|19052.85|19175|19055|19172.85|19052.85|10
1639864580000|2021-12-18 21:56:20|19172.86|19052.86|19172.89|19052.89|19173.11|19053.11|19172.86|19052.86|9
1639864590000|2021-12-18 21:56:30|19172.88|19052.88|19173.28|19053.28|19173.34|19053.34|19172.88|19052.88|10
1639864600000|2021-12-18 21:56:40|19173.12|19053.12|19171.53|19051.53|19173.15|19053.15|19171.53|19051.53|9
1639864610000|2021-12-18 21:56:50|19171.21|19051.21|19168.3|19048.3|19171.21|19051.21|19168.3|19048.3|10
1639864620000|2021-12-18 21:57:00|19168.05|19048.05|19171.49|19051.49|19171.58|19051.58|19168.05|19048.05|10
1639864630000|2021-12-18 21:57:10|19171.43|19051.43|19171.65|19051.65|19172.13|19052.13|19171.43|19051.43|10
1639864640000|2021-12-18 21:57:20|19171.61|19051.61|19171.04|19051.04|19171.84|19051.84|19170.88|19050.88|9
1639864650000|2021-12-18 21:57:30|19171.09|19051.09|19171.93|19051.93|19171.93|19051.93|19171.09|19051.09|9
1639864660000|2021-12-18 21:57:40|19171.87|19051.87|19170.94|19050.94|19171.87|19051.87|19170.8|19050.8|9
1639864670000|2021-12-18 21:57:50|19170.44|19050.44|19167.76|19047.76|19170.44|19050.44|19167.6|19047.6|10
1639864680000|2021-12-18 21:58:00|19167.67|19047.67|19168.47|19048.47|19168.47|19048.47|19167.45|19047.45|8
1639864690000|2021-12-18 21:58:10|19168.36|19048.36|19169.07|19049.07|19169.16|19049.16|19168.19|19048.19|8
1639864700000|2021-12-18 21:58:20|19169.15|19049.15|19170.02|19050.02|19170.02|19050.02|19169.04|19049.04|10
1639864710000|2021-12-18 21:58:30|19170.11|19050.11|19170.54|19050.54|19170.96|19050.96|19169.53|19049.53|9
1639864720000|2021-12-18 21:58:40|19170.72|19050.72|19171.76|19051.76|19171.76|19051.76|19169.98|19049.98|10
1639864730000|2021-12-18 21:58:50|19171.58|19051.58|19171.09|19051.09|19171.58|19051.58|19170.76|19050.76|10
1639864740000|2021-12-18 21:59:00|19171.04|19051.04|19170.54|19050.54|19171.16|19051.16|19169.85|19049.85|10
1639864750000|2021-12-18 21:59:10|19170.21|19050.21|19169.56|19049.56|19170.27|19050.27|19169.21|19049.21|9
1639864760000|2021-12-18 21:59:20|19169.28|19049.28|19169.46|19049.46|19169.78|19049.78|19169.16|19049.16|10
1639864770000|2021-12-18 21:59:30|19169.55|19049.55|19169.32|19049.32|19169.55|19049.55|19169.1|19049.1|9
1639864780000|2021-12-18 21:59:40|19171.44|19051.44|19174.58|19054.58|19174.58|19054.58|19171.44|19051.44|10
1639864790000|2021-12-18 21:59:50|19174.44|19054.44|19176.83|19056.83|19176.83|19056.83|19174.44|19054.44|10
1639864800000|2021-12-18 22:00:00|19176.8|19056.8|19181.65|19061.65|19182.13|19062.13|19176.8|19056.8|10
1639864810000|2021-12-18 22:00:10|19182.48|19062.48|19184.09|19064.09|19184.09|19064.09|19182.48|19062.48|8
1639864820000|2021-12-18 22:00:20|19184.31|19064.31|19181.1|19061.1|19185|19065|19181.1|19061.1|10
1639864830000|2021-12-18 22:00:30|19180.36|19060.36|19176.75|19056.75|19180.36|19060.36|19176.63|19056.63|10
1639864840000|2021-12-18 22:00:40|19176.58|19056.58|19173.44|19053.44|19176.58|19056.58|19173.44|19053.44|10
1639864850000|2021-12-18 22:00:50|19173.85|19053.85|19173.71|19053.71|19173.85|19053.85|19172.85|19052.85|10
1639864860000|2021-12-18 22:01:00|19173.73|19053.73|19173.75|19053.75|19174.48|19054.48|19173.73|19053.73|10
1639864870000|2021-12-18 22:01:10|19173.62|19053.62|19172.91|19052.91|19173.62|19053.62|19172.72|19052.72|10
1639864880000|2021-12-18 22:01:20|19172.98|19052.98|19173.92|19053.92|19173.92|19053.92|19172.98|19052.98|10
1639864890000|2021-12-18 22:01:30|19173.88|19053.88|19175.09|19055.09|19175.65|19055.65|19173.88|19053.88|9
1639864900000|2021-12-18 22:01:40|19174.78|19054.78|19172.89|19052.89|19174.78|19054.78|19172.89|19052.89|9
1639864910000|2021-12-18 22:01:50|19172.77|19052.77|19173.31|19053.31|19173.31|19053.31|19172.77|19052.77|10
1639864920000|2021-12-18 22:02:00|19173.07|19053.07|19172.94|19052.94|19173.71|19053.71|19172.85|19052.85|10
1639864930000|2021-12-18 22:02:10|19172.81|19052.81|19169.88|19049.88|19172.81|19052.81|19168.89|19048.89|10
1639864940000|2021-12-18 22:02:20|19169.38|19049.38|19162.07|19042.07|19169.38|19049.38|19162.07|19042.07|10
1639864950000|2021-12-18 22:02:30|19162.12|19042.12|19162.29|19042.29|19162.7|19042.7|19161.36|19041.36|10
1639864960000|2021-12-18 22:02:40|19162.58|19042.58|19163.61|19043.61|19163.61|19043.61|19162.44|19042.44|10
1639864970000|2021-12-18 22:02:50|19164.26|19044.26|19163.57|19043.57|19164.61|19044.61|19163.57|19043.57|9
1639864980000|2021-12-18 22:03:00|19163.27|19043.27|19162.28|19042.28|19163.27|19043.27|19162.28|19042.28|8
1639864990000|2021-12-18 22:03:10|19162.22|19042.22|19157.83|19037.83|19162.22|19042.22|19157.62|19037.62|9
1639865000000|2021-12-18 22:03:20|19157.16|19037.16|19156.61|19036.61|19157.16|19037.16|19156.35|19036.35|10
1639865010000|2021-12-18 22:03:30|19157.45|19037.45|19157.9|19037.9|19157.9|19037.9|19156.3|19036.3|10
1639865020000|2021-12-18 22:03:40|19157.86|19037.86|19157.42|19037.42|19158.45|19038.45|19157.41|19037.41|9
1639865030000|2021-12-18 22:03:50|19157.95|19037.95|19156.73|19036.73|19158.19|19038.19|19156.73|19036.73|9
1639865040000|2021-12-18 22:04:00|19156.59|19036.59|19156.16|19036.16|19156.59|19036.59|19155.68|19035.68|9
1639865050000|2021-12-18 22:04:10|19156.39|19036.39|19159.05|19039.05|19159.05|19039.05|19156.39|19036.39|10
1639865060000|2021-12-18 22:04:20|19159.1|19039.1|19159.07|19039.07|19159.94|19039.94|19159.07|19039.07|9
1639865070000|2021-12-18 22:04:30|19158.52|19038.52|19156.31|19036.31|19158.52|19038.52|19156.05|19036.05|10
1639865080000|2021-12-18 22:04:40|19156.4|19036.4|19155.15|19035.15|19156.54|19036.54|19155.15|19035.15|10
1639865090000|2021-12-18 22:04:50|19154.91|19034.91|19156.23|19036.23|19156.23|19036.23|19154.4|19034.4|10
1639865100000|2021-12-18 22:05:00|19156.05|19036.05|19155.04|19035.04|19156.05|19036.05|19155.04|19035.04|8
1639865110000|2021-12-18 22:05:10|19155.12|19035.12|19153.55|19033.55|19155.18|19035.18|19153.32|19033.32|10
1639865120000|2021-12-18 22:05:20|19153.37|19033.37|19147.22|19027.22|19153.37|19033.37|19146.49|19026.49|9
1639865130000|2021-12-18 22:05:30|19146.42|19026.42|19142.6|19022.6|19146.42|19026.42|19142.35|19022.35|10
1639865140000|2021-12-18 22:05:40|19142.7|19022.7|19143.75|19023.75|19143.75|19023.75|19141.93|19021.93|10
1639865150000|2021-12-18 22:05:50|19143.69|19023.69|19146.51|19026.51|19146.51|19026.51|19143.3|19023.3|9
1639865160000|2021-12-18 22:06:00|19146.62|19026.62|19146.42|19026.42|19146.62|19026.62|19144.95|19024.95|8
1639865170000|2021-12-18 22:06:10|19146.25|19026.25|19148.37|19028.37|19148.37|19028.37|19146.25|19026.25|10
1639865180000|2021-12-18 22:06:20|19148.3|19028.3|19149.03|19029.03|19149.11|19029.11|19148.3|19028.3|10
1639865190000|2021-12-18 22:06:30|19149.12|19029.12|19149.85|19029.85|19150.24|19030.24|19149.12|19029.12|9
1639865200000|2021-12-18 22:06:40|19149.97|19029.97|19151.26|19031.26|19151.26|19031.26|19149.88|19029.88|10
1639865210000|2021-12-18 22:06:50|19151.45|19031.45|19149.27|19029.27|19152.14|19032.14|19149.14|19029.14|10
1639865220000|2021-12-18 22:07:00|19149.18|19029.18|19148.53|19028.53|19149.32|19029.32|19148.53|19028.53|8
1639865230000|2021-12-18 22:07:10|19148.36|19028.36|19147.5|19027.5|19148.36|19028.36|19147.33|19027.33|10
1639865240000|2021-12-18 22:07:20|19147.52|19027.52|19146.86|19026.86|19147.53|19027.53|19146.86|19026.86|8
1639865250000|2021-12-18 22:07:30|19146.99|19026.99|19146.32|19026.32|19147|19027|19146.32|19026.32|8
1639865260000|2021-12-18 22:07:40|19146.45|19026.45|19145.82|19025.82|19146.45|19026.45|19145.52|19025.52|10
1639865270000|2021-12-18 22:07:50|19145.99|19025.99|19146.27|19026.27|19146.28|19026.28|19145.89|19025.89|7
1639865280000|2021-12-18 22:08:00|19145.91|19025.91|19145.78|19025.78|19145.96|19025.96|19145.38|19025.38|10
1639865290000|2021-12-18 22:08:10|19145.52|19025.52|19145.24|19025.24|19145.52|19025.52|19144.49|19024.49|8
1639865300000|2021-12-18 22:08:20|19144.94|19024.94|19144.04|19024.04|19144.94|19024.94|19143.78|19023.78|8
1639865310000|2021-12-18 22:08:30|19143.8|19023.8|19144.61|19024.61|19144.85|19024.85|19143.45|19023.45|8
1639865320000|2021-12-18 22:08:40|19144.67|19024.67|19143.86|19023.86|19144.78|19024.78|19143.86|19023.86|9
1639865330000|2021-12-18 22:08:50|19144.06|19024.06|19144.17|19024.17|19144.17|19024.17|19143.92|19023.92|9
1639865340000|2021-12-18 22:09:00|19144.05|19024.05|19145.48|19025.48|19145.48|19025.48|19143.97|19023.97|10
1639865350000|2021-12-18 22:09:10|19146.46|19026.46|19146.5|19026.5|19147.23|19027.23|19146.22|19026.22|10
1639865360000|2021-12-18 22:09:20|19146.51|19026.51|19145.12|19025.12|19146.68|19026.68|19145.12|19025.12|9
1639865370000|2021-12-18 22:09:30|19145.17|19025.17|19145|19025|19146.22|19026.22|19145|19025|10
1639865380000|2021-12-18 22:09:40|19144.97|19024.97|19144.46|19024.46|19145.88|19025.88|19144.46|19024.46|10
1639865390000|2021-12-18 22:09:50|19144.67|19024.67|19144.24|19024.24|19144.67|19024.67|19144.24|19024.24|9
1639865400000|2021-12-18 22:10:00|19144.22|19024.22|19147.63|19027.63|19147.63|19027.63|19144.22|19024.22|10
1639865410000|2021-12-18 22:10:10|19147.56|19027.56|19149.88|19029.88|19149.88|19029.88|19147.41|19027.41|10
1639865420000|2021-12-18 22:10:20|19151.51|19031.51|19152.81|19032.81|19152.81|19032.81|19151.51|19031.51|8
1639865430000|2021-12-18 22:10:30|19153.36|19033.36|19153.29|19033.29|19153.5|19033.5|19152.9|19032.9|10
1639865440000|2021-12-18 22:10:40|19153.33|19033.33|19151.41|19031.41|19153.96|19033.96|19151.17|19031.17|10
1639865450000|2021-12-18 22:10:50|19151.33|19031.33|19149.82|19029.82|19151.33|19031.33|19149.82|19029.82|10
1639865460000|2021-12-18 22:11:00|19150.07|19030.07|19148.68|19028.68|19150.07|19030.07|19148.23|19028.23|10
1639865470000|2021-12-18 22:11:10|19148.75|19028.75|19150.24|19030.24|19150.25|19030.25|19148.72|19028.72|10
1639865480000|2021-12-18 22:11:20|19150.18|19030.18|19148.83|19028.83|19150.59|19030.59|19148.83|19028.83|8
1639865490000|2021-12-18 22:11:30|19148.41|19028.41|19150.05|19030.05|19150.05|19030.05|19148.17|19028.17|10
1639865500000|2021-12-18 22:11:40|19150.23|19030.23|19151.07|19031.07|19151.29|19031.29|19150.23|19030.23|10
1639865510000|2021-12-18 22:11:50|19150.91|19030.91|19153.27|19033.27|19153.27|19033.27|19149.66|19029.66|10
1639865520000|2021-12-18 22:12:00|19153.44|19033.44|19160.3|19040.3|19160.3|19040.3|19153.44|19033.44|10
1639865530000|2021-12-18 22:12:10|19161.02|19041.02|19171.99|19051.99|19171.99|19051.99|19161.02|19041.02|9
1639865540000|2021-12-18 22:12:20|19172.44|19052.44|19176.64|19056.64|19176.75|19056.75|19172.44|19052.44|10
1639865550000|2021-12-18 22:12:30|19176.9|19056.9|19183.37|19063.37|19183.65|19063.65|19176.9|19056.9|10
1639865560000|2021-12-18 22:12:40|19184.12|19064.12|19196.3|19076.3|19196.3|19076.3|19184.12|19064.12|10
1639865570000|2021-12-18 22:12:50|19196.15|19076.15|19211.51|19091.51|19212.69|19092.69|19196.15|19076.15|10
1639865580000|2021-12-18 22:13:00|19211.44|19091.44|19214.83|19094.83|19215.33|19095.33|19211.44|19091.44|10
1639865590000|2021-12-18 22:13:10|19215.78|19095.78|19213.39|19093.39|19215.78|19095.78|19213.39|19093.39|10
1639865600000|2021-12-18 22:13:20|19213.07|19093.07|19211.98|19091.98|19213.1|19093.1|19211.83|19091.83|10
1639865610000|2021-12-18 22:13:30|19211.82|19091.82|19213.44|19093.44|19213.44|19093.44|19211.73|19091.73|10
1639865620000|2021-12-18 22:13:40|19213.09|19093.09|19209.85|19089.85|19213.09|19093.09|19209.85|19089.85|10
1639865630000|2021-12-18 22:13:50|19209.84|19089.84|19207.02|19087.02|19209.84|19089.84|19206.65|19086.65|10
1639865640000|2021-12-18 22:14:00|19207.08|19087.08|19205.62|19085.62|19207.08|19087.08|19205.57|19085.57|10
1639865650000|2021-12-18 22:14:10|19205.64|19085.64|19204.41|19084.41|19205.92|19085.92|19204.41|19084.41|10
1639865660000|2021-12-18 22:14:20|19203.97|19083.97|19201.88|19081.88|19203.97|19083.97|19201.82|19081.82|10
1639865670000|2021-12-18 22:14:30|19201.96|19081.96|19200.97|19080.97|19202.34|19082.34|19200.14|19080.14|10
1639865680000|2021-12-18 22:14:40|19201.85|19081.85|19202.6|19082.6|19202.6|19082.6|19201.45|19081.45|10
1639865690000|2021-12-18 22:14:50|19202.7|19082.7|19205.3|19085.3|19205.5|19085.5|19202.7|19082.7|10
1639865700000|2021-12-18 22:15:00|19204.85|19084.85|19205.11|19085.11|19205.77|19085.77|19204.85|19084.85|10
1639865710000|2021-12-18 22:15:10|19205.89|19085.89|19202.86|19082.86|19205.89|19085.89|19202.86|19082.86|10
1639865720000|2021-12-18 22:15:20|19202.59|19082.59|19203.5|19083.5|19203.51|19083.51|19202.08|19082.08|10
1639865730000|2021-12-18 22:15:30|19203.22|19083.22|19204.82|19084.82|19205.25|19085.25|19203.22|19083.22|10
1639865740000|2021-12-18 22:15:40|19204.61|19084.61|19205.86|19085.86|19205.86|19085.86|19204.5|19084.5|10
1639865750000|2021-12-18 22:15:50|19205.75|19085.75|19205.38|19085.38|19206.13|19086.13|19205.21|19085.21|10
1639865760000|2021-12-18 22:16:00|19205.35|19085.35|19202.18|19082.18|19205.35|19085.35|19202.18|19082.18|9
1639865770000|2021-12-18 22:16:10|19202.12|19082.12|19201.97|19081.97|19202.79|19082.79|19201.95|19081.95|10
1639865780000|2021-12-18 22:16:20|19201.89|19081.89|19201.17|19081.17|19201.89|19081.89|19201.02|19081.02|9
1639865790000|2021-12-18 22:16:30|19200.59|19080.59|19206.39|19086.39|19206.39|19086.39|19200.59|19080.59|10
1639865800000|2021-12-18 22:16:40|19207.94|19087.94|19217.61|19097.61|19217.61|19097.61|19207.94|19087.94|10
1639865810000|2021-12-18 22:16:50|19216.07|19096.07|19216.05|19096.05|19217.49|19097.49|19215.85|19095.85|10
1639865820000|2021-12-18 22:17:00|19216.53|19096.53|19213.77|19093.77|19218.14|19098.14|19213.48|19093.48|10
1639865830000|2021-12-18 22:17:10|19213.81|19093.81|19220.79|19100.79|19220.79|19100.79|19213.54|19093.54|10
1639865840000|2021-12-18 22:17:20|19220.86|19100.86|19233.22|19113.22|19233.22|19113.22|19220.86|19100.86|10
1639865850000|2021-12-18 22:17:30|19233.29|19113.29|19234.22|19114.22|19234.32|19114.32|19233.29|19113.29|10
1639865860000|2021-12-18 22:17:40|19234.27|19114.27|19230.36|19110.36|19234.27|19114.27|19230.36|19110.36|10
1639865870000|2021-12-18 22:17:50|19230.42|19110.42|19230.27|19110.27|19230.47|19110.47|19229.84|19109.84|9
1639865880000|2021-12-18 22:18:00|19230.43|19110.43|19230.96|19110.96|19231.82|19111.82|19230.43|19110.43|9
1639865890000|2021-12-18 22:18:10|19230.84|19110.84|19233.91|19113.91|19234.86|19114.86|19230.84|19110.84|10
1639865900000|2021-12-18 22:18:20|19233.31|19113.31|19231.96|19111.96|19233.31|19113.31|19231.96|19111.96|10
1639865910000|2021-12-18 22:18:30|19231.73|19111.73|19233.14|19113.14|19233.14|19113.14|19230.85|19110.85|10
1639865920000|2021-12-18 22:18:40|19232.47|19112.47|19231.06|19111.06|19232.47|19112.47|19231.06|19111.06|9
1639865930000|2021-12-18 22:18:50|19231.11|19111.11|19229.87|19109.87|19231.17|19111.17|19229.87|19109.87|8
1639865940000|2021-12-18 22:19:00|19229.9|19109.9|19227.98|19107.98|19229.9|19109.9|19227.98|19107.98|10
1639865950000|2021-12-18 22:19:10|19227.76|19107.76|19224.69|19104.69|19227.76|19107.76|19224.52|19104.52|9
1639865960000|2021-12-18 22:19:20|19224.21|19104.21|19223.44|19103.44|19224.21|19104.21|19223.05|19103.05|10
1639865970000|2021-12-18 22:19:30|19222.29|19102.29|19222.64|19102.64|19222.64|19102.64|19221.8|19101.8|9
1639865980000|2021-12-18 22:19:40|19222.5|19102.5|19224.59|19104.59|19224.59|19104.59|19222.5|19102.5|10
1639865990000|2021-12-18 22:19:50|19224.02|19104.02|19223.51|19103.51|19224.02|19104.02|19223.28|19103.28|7
1639866000000|2021-12-18 22:20:00|19223.56|19103.56|19224.46|19104.46|19224.46|19104.46|19223.51|19103.51|10
1639866010000|2021-12-18 22:20:10|19224.92|19104.92|19224.68|19104.68|19225.29|19105.29|19224.68|19104.68|9
1639866020000|2021-12-18 22:20:20|19224.81|19104.81|19224.3|19104.3|19225.24|19105.24|19224.3|19104.3|9
1639866030000|2021-12-18 22:20:30|19225.79|19105.79|19229.28|19109.28|19229.28|19109.28|19225.79|19105.79|10
1639866040000|2021-12-18 22:20:40|19229.47|19109.47|19230.66|19110.66|19231.03|19111.03|19229.47|19109.47|10
1639866050000|2021-12-18 22:20:50|19230.77|19110.77|19230.2|19110.2|19230.95|19110.95|19230.2|19110.2|9
1639866060000|2021-12-18 22:21:00|19231.05|19111.05|19230.41|19110.41|19231.05|19111.05|19230.01|19110.01|10
1639866070000|2021-12-18 22:21:10|19230.56|19110.56|19230.2|19110.2|19230.68|19110.68|19230.17|19110.17|10
1639866080000|2021-12-18 22:21:20|19229.95|19109.95|19228.01|19108.01|19230.24|19110.24|19228.01|19108.01|10
1639866090000|2021-12-18 22:21:30|19228.18|19108.18|19228.31|19108.31|19228.48|19108.48|19228.02|19108.02|10
1639866100000|2021-12-18 22:21:40|19228.63|19108.63|19228.03|19108.03|19228.63|19108.63|19227.75|19107.75|10
1639866110000|2021-12-18 22:21:50|19228.35|19108.35|19228.75|19108.75|19228.85|19108.85|19227.67|19107.67|10
1639866120000|2021-12-18 22:22:00|19228.47|19108.47|19233.55|19113.55|19233.55|19113.55|19228.47|19108.47|10
1639866130000|2021-12-18 22:22:10|19234.29|19114.29|19236.39|19116.39|19236.7|19116.7|19234.29|19114.29|10
1639866140000|2021-12-18 22:22:20|19236.45|19116.45|19236.71|19116.71|19236.86|19116.86|19235.9|19115.9|10
1639866150000|2021-12-18 22:22:30|19236.81|19116.81|19238.25|19118.25|19238.25|19118.25|19236.8|19116.8|10
1639866160000|2021-12-18 22:22:40|19239.08|19119.08|19241.03|19121.03|19241.03|19121.03|19238.95|19118.95|9
1639866170000|2021-12-18 22:22:50|19240.93|19120.93|19241.67|19121.67|19241.67|19121.67|19240.78|19120.78|10
1639866180000|2021-12-18 22:23:00|19241.6|19121.6|19241.29|19121.29|19241.6|19121.6|19240.74|19120.74|9
1639866190000|2021-12-18 22:23:10|19241.71|19121.71|19242.83|19122.83|19242.9|19122.9|19241.71|19121.71|9
1639866200000|2021-12-18 22:23:20|19242.42|19122.42|19240.91|19120.91|19242.42|19122.42|19240.91|19120.91|10
1639866210000|2021-12-18 22:23:30|19240.75|19120.75|19240.89|19120.89|19241.08|19121.08|19240.31|19120.31|10
1639866220000|2021-12-18 22:23:40|19240.95|19120.95|19241|19121|19241.56|19121.56|19240.84|19120.84|9
1639866230000|2021-12-18 22:23:50|19240.81|19120.81|19238.04|19118.04|19241.38|19121.38|19237.64|19117.64|10
1639866240000|2021-12-18 22:24:00|19237.73|19117.73|19236.88|19116.88|19237.91|19117.91|19236.64|19116.64|10
1639866250000|2021-12-18 22:24:10|19236.48|19116.48|19235.44|19115.44|19236.48|19116.48|19235.18|19115.18|10
1639866260000|2021-12-18 22:24:20|19235.38|19115.38|19236.03|19116.03|19236.17|19116.17|19235.16|19115.16|7
1639866270000|2021-12-18 22:24:30|19236.15|19116.15|19237.06|19117.06|19237.14|19117.14|19235.94|19115.94|10
1639866280000|2021-12-18 22:24:40|19236.87|19116.87|19237.27|19117.27|19237.27|19117.27|19236.87|19116.87|9
1639866290000|2021-12-18 22:24:50|19237.85|19117.85|19238.12|19118.12|19238.37|19118.37|19237.85|19117.85|9
1639866300000|2021-12-18 22:25:00|19238.08|19118.08|19236.73|19116.73|19238.12|19118.12|19236.73|19116.73|9
1639866310000|2021-12-18 22:25:10|19236.68|19116.68|19234.76|19114.76|19236.99|19116.99|19234.76|19114.76|10
1639866320000|2021-12-18 22:25:20|19234.79|19114.79|19233.06|19113.06|19234.91|19114.91|19233.06|19113.06|10
1639866330000|2021-12-18 22:25:30|19233.02|19113.02|19231.11|19111.11|19233.62|19113.62|19231.11|19111.11|9
1639866340000|2021-12-18 22:25:40|19230.83|19110.83|19229.53|19109.53|19230.83|19110.83|19229.35|19109.35|9
1639866350000|2021-12-18 22:25:50|19229.54|19109.54|19228.77|19108.77|19229.54|19109.54|19228.27|19108.27|10
1639866360000|2021-12-18 22:26:00|19228.76|19108.76|19229.01|19109.01|19229.01|19109.01|19228.18|19108.18|9
1639866370000|2021-12-18 22:26:10|19229.34|19109.34|19229.23|19109.23|19229.45|19109.45|19228.59|19108.59|10
1639866380000|2021-12-18 22:26:20|19228.82|19108.82|19228.4|19108.4|19228.9|19108.9|19228.06|19108.06|10
1639866390000|2021-12-18 22:26:30|19228.66|19108.66|19226.78|19106.78|19228.66|19108.66|19226.78|19106.78|10
1639866400000|2021-12-18 22:26:40|19226.85|19106.85|19226.34|19106.34|19226.85|19106.85|19225.99|19105.99|10
1639866410000|2021-12-18 22:26:50|19226.87|19106.87|19226.03|19106.03|19227.03|19107.03|19225.94|19105.94|9
1639866420000|2021-12-18 22:27:00|19225.53|19105.53|19226.41|19106.41|19226.41|19106.41|19225.53|19105.53|8
1639866430000|2021-12-18 22:27:10|19226.53|19106.53|19223.6|19103.6|19226.53|19106.53|19223.2|19103.2|9
1639866440000|2021-12-18 22:27:20|19223.27|19103.27|19221.68|19101.68|19223.27|19103.27|19221.68|19101.68|8
1639866450000|2021-12-18 22:27:30|19220.82|19100.82|19220.44|19100.44|19220.82|19100.82|19220.4|19100.4|9
1639866460000|2021-12-18 22:27:40|19220.45|19100.45|19221.07|19101.07|19221.23|19101.23|19220.26|19100.26|10
1639866470000|2021-12-18 22:27:50|19221|19101|19220.31|19100.31|19221|19101|19220.22|19100.22|9
1639866480000|2021-12-18 22:28:00|19220.46|19100.46|19221.35|19101.35|19221.53|19101.53|19220.46|19100.46|9
1639866490000|2021-12-18 22:28:10|19221.34|19101.34|19221.16|19101.16|19223.26|19103.26|19219.45|19099.45|10
1639866500000|2021-12-18 22:28:20|19220.67|19100.67|19221.88|19101.88|19222.15|19102.15|19220.67|19100.67|9
1639866510000|2021-12-18 22:28:30|19221.75|19101.75|19222.39|19102.39|19222.39|19102.39|19221.69|19101.69|8
1639866520000|2021-12-18 22:28:40|19222.58|19102.58|19222.97|19102.97|19223.31|19103.31|19222.38|19102.38|10
1639866530000|2021-12-18 22:28:50|19223.02|19103.02|19220.63|19100.63|19223.02|19103.02|19220.63|19100.63|10
1639866540000|2021-12-18 22:29:00|19221.23|19101.23|19221.63|19101.63|19221.66|19101.66|19220.88|19100.88|10
1639866550000|2021-12-18 22:29:10|19221.8|19101.8|19221.3|19101.3|19221.97|19101.97|19221.3|19101.3|10
1639866560000|2021-12-18 22:29:20|19221.56|19101.56|19218.88|19098.88|19221.56|19101.56|19218.85|19098.85|10
1639866570000|2021-12-18 22:29:30|19218.93|19098.93|19214.45|19094.45|19218.93|19098.93|19214.43|19094.43|9
1639866580000|2021-12-18 22:29:40|19214.88|19094.88|19213.87|19093.87|19214.88|19094.88|19212.97|19092.97|10
1639866590000|2021-12-18 22:29:50|19214.15|19094.15|19213.64|19093.64|19214.3|19094.3|19213.64|19093.64|10
1639866600000|2021-12-18 22:30:00|19214|19094|19213.12|19093.12|19214.47|19094.47|19213.12|19093.12|10
1639866610000|2021-12-18 22:30:10|19213.17|19093.17|19214.08|19094.08|19214.14|19094.14|19213.17|19093.17|9
1639866620000|2021-12-18 22:30:20|19210.39|19090.39|19203.07|19083.07|19210.39|19090.39|19203.05|19083.05|10
1639866630000|2021-12-18 22:30:30|19202.41|19082.41|19201.27|19081.27|19202.6|19082.6|19201.27|19081.27|9
1639866640000|2021-12-18 22:30:40|19201.25|19081.25|19201.17|19081.17|19201.26|19081.26|19200.68|19080.68|8
1639866650000|2021-12-18 22:30:50|19201.23|19081.23|19201.86|19081.86|19202.23|19082.23|19201.23|19081.23|10
1639866660000|2021-12-18 22:31:00|19201.53|19081.53|19201.15|19081.15|19201.64|19081.64|19201.15|19081.15|9
1639866670000|2021-12-18 22:31:10|19201.24|19081.24|19200.38|19080.38|19201.26|19081.26|19200.05|19080.05|9
1639866680000|2021-12-18 22:31:20|19200.47|19080.47|19200.68|19080.68|19201.02|19081.02|19200.34|19080.34|6
1639866690000|2021-12-18 22:31:30|19200.79|19080.79|19199.88|19079.88|19200.79|19080.79|19199.71|19079.71|10
1639866700000|2021-12-18 22:31:40|19200.07|19080.07|19201.16|19081.16|19201.24|19081.24|19200.07|19080.07|9
1639866710000|2021-12-18 22:31:50|19201.09|19081.09|19199.33|19079.33|19201.3|19081.3|19199.26|19079.26|9
1639866720000|2021-12-18 22:32:00|19199.39|19079.39|19199.09|19079.09|19199.57|19079.57|19198.9|19078.9|10
1639866730000|2021-12-18 22:32:10|19198.99|19078.99|19198.8|19078.8|19198.99|19078.99|19198.12|19078.12|10
1639866740000|2021-12-18 22:32:20|19198.49|19078.49|19198.44|19078.44|19198.71|19078.71|19198.23|19078.23|10
1639866750000|2021-12-18 22:32:30|19199.01|19079.01|19198.17|19078.17|19199.01|19079.01|19198.17|19078.17|8
1639866760000|2021-12-18 22:32:40|19198.06|19078.06|19197.68|19077.68|19198.26|19078.26|19197.67|19077.67|10
1639866770000|2021-12-18 22:32:50|19197.7|19077.7|19197.45|19077.45|19197.85|19077.85|19197.37|19077.37|9
1639866780000|2021-12-18 22:33:00|19197.29|19077.29|19196.29|19076.29|19197.47|19077.47|19196.29|19076.29|10
1639866790000|2021-12-18 22:33:10|19196.2|19076.2|19197.06|19077.06|19197.06|19077.06|19195.8|19075.8|9
1639866800000|2021-12-18 22:33:20|19197|19077|19199.21|19079.21|19199.21|19079.21|19196.9|19076.9|10
1639866810000|2021-12-18 22:33:30|19199.46|19079.46|19202.03|19082.03|19202.03|19082.03|19199.46|19079.46|8
1639866820000|2021-12-18 22:33:40|19203.02|19083.02|19201.91|19081.91|19203.02|19083.02|19201.53|19081.53|8
1639866830000|2021-12-18 22:33:50|19202.09|19082.09|19202.81|19082.81|19203|19083|19202.09|19082.09|8
1639866840000|2021-12-18 22:34:00|19203.05|19083.05|19203.25|19083.25|19203.31|19083.31|19202.48|19082.48|10
1639866850000|2021-12-18 22:34:10|19203.3|19083.3|19204.3|19084.3|19204.37|19084.37|19203.3|19083.3|9
1639866860000|2021-12-18 22:34:20|19204.01|19084.01|19204.3|19084.3|19204.61|19084.61|19203.66|19083.66|9
1639866870000|2021-12-18 22:34:30|19204.19|19084.19|19203.81|19083.81|19204.19|19084.19|19203.72|19083.72|9
1639866880000|2021-12-18 22:34:40|19203.86|19083.86|19204.68|19084.68|19204.82|19084.82|19203.43|19083.43|10
1639866890000|2021-12-18 22:34:50|19205.23|19085.23|19207.06|19087.06|19207.11|19087.11|19205.23|19085.23|10
1639866900000|2021-12-18 22:35:00|19207.45|19087.45|19207.75|19087.75|19207.97|19087.97|19207.44|19087.44|10
1639866910000|2021-12-18 22:35:10|19207.72|19087.72|19208.66|19088.66|19208.66|19088.66|19207.14|19087.14|8
1639866920000|2021-12-18 22:35:20|19208.49|19088.49|19208.75|19088.75|19208.95|19088.95|19208.27|19088.27|9
1639866930000|2021-12-18 22:35:30|19208.87|19088.87|19210.62|19090.62|19210.79|19090.79|19208.87|19088.87|9
1639866940000|2021-12-18 22:35:40|19210.78|19090.78|19211.64|19091.64|19211.64|19091.64|19210.78|19090.78|10
1639866950000|2021-12-18 22:35:50|19211.72|19091.72|19211.96|19091.96|19212.11|19092.11|19211.72|19091.72|9
1639866960000|2021-12-18 22:36:00|19212.53|19092.53|19214.65|19094.65|19214.65|19094.65|19212.53|19092.53|9
1639866970000|2021-12-18 22:36:10|19214.57|19094.57|19214.39|19094.39|19214.57|19094.57|19214.2|19094.2|9
1639866980000|2021-12-18 22:36:20|19214.45|19094.45|19213.03|19093.03|19214.47|19094.47|19213.03|19093.03|9
1639866990000|2021-12-18 22:36:30|19212.96|19092.96|19213.01|19093.01|19213.06|19093.06|19212.88|19092.88|10
1639867000000|2021-12-18 22:36:40|19212.88|19092.88|19212.38|19092.38|19213.2|19093.2|19212.22|19092.22|9
1639867010000|2021-12-18 22:36:50|19212.58|19092.58|19213.42|19093.42|19213.53|19093.53|19212.58|19092.58|10
1639867020000|2021-12-18 22:37:00|19213.34|19093.34|19213.46|19093.46|19213.48|19093.48|19213.27|19093.27|9
1639867030000|2021-12-18 22:37:10|19213.24|19093.24|19214.06|19094.06|19214.38|19094.38|19213.07|19093.07|10
1639867040000|2021-12-18 22:37:20|19213.97|19093.97|19213.63|19093.63|19214.18|19094.18|19213.53|19093.53|10
1639867050000|2021-12-18 22:37:30|19213.62|19093.62|19213.45|19093.45|19213.63|19093.63|19213.36|19093.36|9
1639867060000|2021-12-18 22:37:40|19213.18|19093.18|19213.02|19093.02|19213.49|19093.49|19212.89|19092.89|10
1639867070000|2021-12-18 22:37:50|19213.45|19093.45|19212.04|19092.04|19213.45|19093.45|19212.04|19092.04|9
1639867080000|2021-12-18 22:38:00|19212.6|19092.6|19206.16|19086.16|19213.4|19093.4|19206.13|19086.13|10
1639867090000|2021-12-18 22:38:10|19205.02|19085.02|19203.58|19083.58|19205.03|19085.03|19203.26|19083.26|9
1639867100000|2021-12-18 22:38:20|19203.33|19083.33|19202.03|19082.03|19203.33|19083.33|19202.02|19082.02|10
1639867110000|2021-12-18 22:38:30|19201.37|19081.37|19198.66|19078.66|19202.02|19082.02|19198.66|19078.66|9
1639867120000|2021-12-18 22:38:40|19199.11|19079.11|19195.13|19075.13|19199.32|19079.32|19195.13|19075.13|10
1639867130000|2021-12-18 22:38:50|19195.38|19075.38|19191.07|19071.07|19195.38|19075.38|19191.07|19071.07|10
1639867140000|2021-12-18 22:39:00|19190.08|19070.08|19189.29|19069.29|19190.18|19070.18|19189.13|19069.13|10
1639867150000|2021-12-18 22:39:10|19189.04|19069.04|19189.49|19069.49|19189.74|19069.74|19189.04|19069.04|10
1639867160000|2021-12-18 22:39:20|19189.08|19069.08|19187.33|19067.33|19189.13|19069.13|19187.17|19067.17|9
1639867170000|2021-12-18 22:39:30|19187.21|19067.21|19186.64|19066.64|19187.77|19067.77|19185.84|19065.84|10
1639867180000|2021-12-18 22:39:40|19187.38|19067.38|19186.24|19066.24|19187.38|19067.38|19186.24|19066.24|9
1639867190000|2021-12-18 22:39:50|19186.52|19066.52|19185.26|19065.26|19186.53|19066.53|19185.19|19065.19|10
1639867200000|2021-12-18 22:40:00|19185.24|19065.24|19184.74|19064.74|19185.24|19065.24|19184.69|19064.69|10
1639867210000|2021-12-18 22:40:10|19184.96|19064.96|19185.33|19065.33|19185.67|19065.67|19184.96|19064.96|10
1639867220000|2021-12-18 22:40:20|19185.92|19065.92|19186.8|19066.8|19186.95|19066.95|19185.92|19065.92|9
1639867230000|2021-12-18 22:40:30|19186.99|19066.99|19188.39|19068.39|19188.39|19068.39|19186.83|19066.83|10
1639867240000|2021-12-18 22:40:40|19187.54|19067.54|19187.75|19067.75|19188.43|19068.43|19187.54|19067.54|10
1639867250000|2021-12-18 22:40:50|19187.87|19067.87|19188.42|19068.42|19188.42|19068.42|19187.78|19067.78|9
1639867260000|2021-12-18 22:41:00|19188.19|19068.19|19188.67|19068.67|19188.67|19068.67|19188.19|19068.19|10
1639867270000|2021-12-18 22:41:10|19188.37|19068.37|19189.09|19069.09|19189.35|19069.35|19188.37|19068.37|9
1639867280000|2021-12-18 22:41:20|19189.34|19069.34|19188.78|19068.78|19189.52|19069.52|19188.53|19068.53|9
1639867290000|2021-12-18 22:41:30|19188.71|19068.71|19189.01|19069.01|19189.06|19069.06|19188.69|19068.69|8
1639867300000|2021-12-18 22:41:40|19189.05|19069.05|19188.63|19068.63|19189.08|19069.08|19188.59|19068.59|10
1639867310000|2021-12-18 22:41:50|19188.5|19068.5|19187.84|19067.84|19188.5|19068.5|19187.59|19067.59|10
1639867320000|2021-12-18 22:42:00|19188.02|19068.02|19187.07|19067.07|19188.37|19068.37|19187.07|19067.07|10
1639867330000|2021-12-18 22:42:10|19186.67|19066.67|19187.83|19067.83|19187.83|19067.83|19186.49|19066.49|9
1639867340000|2021-12-18 22:42:20|19187.81|19067.81|19186.65|19066.65|19187.84|19067.84|19186.61|19066.61|10
1639867350000|2021-12-18 22:42:30|19186.87|19066.87|19186.37|19066.37|19186.92|19066.92|19185.75|19065.75|9
1639867360000|2021-12-18 22:42:40|19186.43|19066.43|19186.46|19066.46|19186.99|19066.99|19185.76|19065.76|9
1639867370000|2021-12-18 22:42:50|19187.08|19067.08|19185.87|19065.87|19187.08|19067.08|19185.82|19065.82|8
1639867380000|2021-12-18 22:43:00|19185.89|19065.89|19186.17|19066.17|19186.17|19066.17|19185.77|19065.77|7
1639867390000|2021-12-18 22:43:10|19186.06|19066.06|19186.22|19066.22|19186.43|19066.43|19185.9|19065.9|9
1639867400000|2021-12-18 22:43:20|19186.23|19066.23|19185.44|19065.44|19186.23|19066.23|19185.34|19065.34|8
1639867410000|2021-12-18 22:43:30|19185.13|19065.13|19184.03|19064.03|19185.14|19065.14|19183.8|19063.8|10
1639867420000|2021-12-18 22:43:40|19184.12|19064.12|19183.27|19063.27|19184.12|19064.12|19183.08|19063.08|10
1639867430000|2021-12-18 22:43:50|19183.13|19063.13|19182.63|19062.63|19183.13|19063.13|19182.61|19062.61|9
1639867440000|2021-12-18 22:44:00|19182.24|19062.24|19179.59|19059.59|19182.24|19062.24|19179.55|19059.55|10
1639867450000|2021-12-18 22:44:10|19179.05|19059.05|19179.34|19059.34|19179.34|19059.34|19178.7|19058.7|9
1639867460000|2021-12-18 22:44:20|19179.94|19059.94|19178.73|19058.73|19179.94|19059.94|19178.73|19058.73|10
1639867470000|2021-12-18 22:44:30|19178.52|19058.52|19178.24|19058.24|19178.52|19058.52|19178.24|19058.24|7
1639867480000|2021-12-18 22:44:40|19178.38|19058.38|19180.17|19060.17|19180.17|19060.17|19178.38|19058.38|9
1639867490000|2021-12-18 22:44:50|19180.15|19060.15|19179.51|19059.51|19180.15|19060.15|19179.45|19059.45|9
1639867500000|2021-12-18 22:45:00|19179.54|19059.54|19179|19059|19179.76|19059.76|19179|19059|10
1639867510000|2021-12-18 22:45:10|19178.95|19058.95|19180.07|19060.07|19180.07|19060.07|19178.95|19058.95|10
1639867520000|2021-12-18 22:45:20|19180.12|19060.12|19182.08|19062.08|19182.08|19062.08|19180.12|19060.12|10
1639867530000|2021-12-18 22:45:30|19181.58|19061.58|19182.87|19062.87|19183.44|19063.44|19181.58|19061.58|10
1639867540000|2021-12-18 22:45:40|19183.05|19063.05|19182.68|19062.68|19183.17|19063.17|19182.64|19062.64|8
1639867550000|2021-12-18 22:45:50|19182.78|19062.78|19182.84|19062.84|19183.35|19063.35|19182.76|19062.76|8
1639867560000|2021-12-18 22:46:00|19183.18|19063.18|19183.19|19063.19|19183.55|19063.55|19182.99|19062.99|9
1639867570000|2021-12-18 22:46:10|19182.98|19062.98|19182.77|19062.77|19183.31|19063.31|19182.58|19062.58|10
1639867580000|2021-12-18 22:46:20|19182.58|19062.58|19182.91|19062.91|19183.18|19063.18|19182.58|19062.58|9
1639867590000|2021-12-18 22:46:30|19183.6|19063.6|19185.74|19065.74|19185.74|19065.74|19183.6|19063.6|10
1639867600000|2021-12-18 22:46:40|19186.74|19066.74|19185.73|19065.73|19186.74|19066.74|19185.73|19065.73|9
1639867610000|2021-12-18 22:46:50|19185.75|19065.75|19185.98|19065.98|19186.44|19066.44|19185.59|19065.59|10
1639867620000|2021-12-18 22:47:00|19186.04|19066.04|19186.59|19066.59|19186.59|19066.59|19185.93|19065.93|9
1639867630000|2021-12-18 22:47:10|19186.47|19066.47|19185.95|19065.95|19186.47|19066.47|19185.82|19065.82|10
1639867640000|2021-12-18 22:47:20|19185.77|19065.77|19184.42|19064.42|19185.77|19065.77|19184.26|19064.26|9
1639867650000|2021-12-18 22:47:30|19184.35|19064.35|19181.86|19061.86|19184.42|19064.42|19181.86|19061.86|10
1639867660000|2021-12-18 22:47:40|19181.94|19061.94|19183.53|19063.53|19183.64|19063.64|19181.84|19061.84|9
1639867670000|2021-12-18 22:47:50|19183.56|19063.56|19180.39|19060.39|19183.83|19063.83|19180.39|19060.39|10
1639867680000|2021-12-18 22:48:00|19180.37|19060.37|19177.67|19057.67|19180.37|19060.37|19177.67|19057.67|8
1639867690000|2021-12-18 22:48:10|19177.66|19057.66|19175.68|19055.68|19177.66|19057.66|19175.68|19055.68|10
1639867700000|2021-12-18 22:48:20|19175.6|19055.6|19172.85|19052.85|19175.6|19055.6|19172.85|19052.85|10
1639867710000|2021-12-18 22:48:30|19172.74|19052.74|19172.99|19052.99|19173.83|19053.83|19172.74|19052.74|9
1639867720000|2021-12-18 22:48:40|19173.1|19053.1|19172.02|19052.02|19173.82|19053.82|19171.92|19051.92|8
1639867730000|2021-12-18 22:48:50|19171.57|19051.57|19169.37|19049.37|19171.57|19051.57|19169.27|19049.27|10
1639867740000|2021-12-18 22:49:00|19169.06|19049.06|19168.43|19048.43|19169.06|19049.06|19168.41|19048.41|9
1639867750000|2021-12-18 22:49:10|19168.05|19048.05|19168.1|19048.1|19168.25|19048.25|19167.9|19047.9|9
1639867760000|2021-12-18 22:49:20|19167.73|19047.73|19166.9|19046.9|19167.73|19047.73|19166.9|19046.9|10
1639867770000|2021-12-18 22:49:30|19166.44|19046.44|19165.61|19045.61|19166.47|19046.47|19165.61|19045.61|6
1639867780000|2021-12-18 22:49:40|19165.45|19045.45|19164.56|19044.56|19165.45|19045.45|19164.56|19044.56|9
1639867790000|2021-12-18 22:49:50|19164.48|19044.48|19163.72|19043.72|19164.48|19044.48|19163.72|19043.72|9
1639867800000|2021-12-18 22:50:00|19163.79|19043.79|19163.45|19043.45|19163.81|19043.81|19163.02|19043.02|10
1639867810000|2021-12-18 22:50:10|19163.41|19043.41|19162.01|19042.01|19163.41|19043.41|19161.8|19041.8|10
1639867820000|2021-12-18 22:50:20|19162.06|19042.06|19160.9|19040.9|19162.75|19042.75|19160.81|19040.81|10
1639867830000|2021-12-18 22:50:30|19160.25|19040.25|19160.14|19040.14|19160.37|19040.37|19159.8|19039.8|9
1639867840000|2021-12-18 22:50:40|19160.01|19040.01|19159.4|19039.4|19160.21|19040.21|19159.4|19039.4|8
1639867850000|2021-12-18 22:50:50|19159.23|19039.23|19158.17|19038.17|19159.23|19039.23|19158.17|19038.17|8
1639867860000|2021-12-18 22:51:00|19157.92|19037.92|19154.67|19034.67|19158.08|19038.08|19154.67|19034.67|10
1639867870000|2021-12-18 22:51:10|19154.22|19034.22|19153.54|19033.54|19154.22|19034.22|19153.07|19033.07|9
1639867880000|2021-12-18 22:51:20|19153.38|19033.38|19152.1|19032.1|19153.38|19033.38|19151.96|19031.96|8
1639867890000|2021-12-18 22:51:30|19152.17|19032.17|19151.97|19031.97|19152.63|19032.63|19151.97|19031.97|10
1639867900000|2021-12-18 22:51:40|19151.95|19031.95|19151.82|19031.82|19152.52|19032.52|19151.01|19031.01|10
1639867910000|2021-12-18 22:51:50|19151.4|19031.4|19151.44|19031.44|19151.73|19031.73|19151.23|19031.23|8
1639867920000|2021-12-18 22:52:00|19151.46|19031.46|19151.65|19031.65|19151.98|19031.98|19151.46|19031.46|8
1639867930000|2021-12-18 22:52:10|19151.53|19031.53|19150.27|19030.27|19151.69|19031.69|19150.27|19030.27|10
1639867940000|2021-12-18 22:52:20|19150.17|19030.17|19149.9|19029.9|19150.37|19030.37|19149.9|19029.9|7
1639867950000|2021-12-18 22:52:30|19149.92|19029.92|19148.56|19028.56|19149.92|19029.92|19148.56|19028.56|9
1639867960000|2021-12-18 22:52:40|19148.08|19028.08|19148.04|19028.04|19148.25|19028.25|19147.8|19027.8|9
1639867970000|2021-12-18 22:52:50|19147.78|19027.78|19147.2|19027.2|19147.78|19027.78|19147.2|19027.2|5
1639867980000|2021-12-18 22:53:00|19146.68|19026.68|19147.02|19027.02|19147.26|19027.26|19146.68|19026.68|9
1639867990000|2021-12-18 22:53:10|19146.62|19026.62|19146.06|19026.06|19146.75|19026.75|19146.06|19026.06|10
1639868000000|2021-12-18 22:53:20|19146.2|19026.2|19145.88|19025.88|19146.2|19026.2|19145.82|19025.82|10
1639868010000|2021-12-18 22:53:30|19145.87|19025.87|19145.91|19025.91|19145.91|19025.91|19145.55|19025.55|7
1639868020000|2021-12-18 22:53:40|19144.63|19024.63|19142.03|19022.03|19144.95|19024.95|19142.02|19022.02|8
1639868030000|2021-12-18 22:53:50|19142.15|19022.15|19140.88|19020.88|19142.37|19022.37|19140.88|19020.88|10
1639868040000|2021-12-18 22:54:00|19140.98|19020.98|19141.41|19021.41|19141.41|19021.41|19139.92|19019.92|10
1639868050000|2021-12-18 22:54:10|19140.94|19020.94|19143.9|19023.9|19143.9|19023.9|19140.94|19020.94|9
1639868060000|2021-12-18 22:54:20|19144.07|19024.07|19144.51|19024.51|19144.6|19024.6|19144.07|19024.07|10
1639868070000|2021-12-18 22:54:30|19144.32|19024.32|19145.34|19025.34|19145.34|19025.34|19143.17|19023.17|10
1639868080000|2021-12-18 22:54:40|19145.81|19025.81|19150.03|19030.03|19150.03|19030.03|19145.81|19025.81|9
1639868090000|2021-12-18 22:54:50|19149.53|19029.53|19152.43|19032.43|19152.43|19032.43|19149.44|19029.44|9
1639868100000|2021-12-18 22:55:00|19152.52|19032.52|19154.73|19034.73|19154.73|19034.73|19152.52|19032.52|10
1639868110000|2021-12-18 22:55:10|19155.17|19035.17|19158|19038|19158|19038|19155.17|19035.17|10
1639868120000|2021-12-18 22:55:20|19156.87|19036.87|19156.89|19036.89|19156.89|19036.89|19156.35|19036.35|10
1639868130000|2021-12-18 22:55:30|19157.02|19037.02|19157.82|19037.82|19157.82|19037.82|19156.89|19036.89|8
1639868140000|2021-12-18 22:55:40|19157.69|19037.69|19156.21|19036.21|19158.22|19038.22|19156.21|19036.21|10
1639868150000|2021-12-18 22:55:50|19155.84|19035.84|19155.36|19035.36|19156.21|19036.21|19154.98|19034.98|10
1639868160000|2021-12-18 22:56:00|19155.15|19035.15|19153.87|19033.87|19155.15|19035.15|19153.87|19033.87|7
1639868170000|2021-12-18 22:56:10|19153.79|19033.79|19150.75|19030.75|19153.79|19033.79|19150.75|19030.75|9
1639868180000|2021-12-18 22:56:20|19150.61|19030.61|19146.96|19026.96|19150.76|19030.76|19146.96|19026.96|9
1639868190000|2021-12-18 22:56:30|19146.8|19026.8|19143.75|19023.75|19146.92|19026.92|19143.47|19023.47|10
1639868200000|2021-12-18 22:56:40|19143.16|19023.16|19139.22|19019.22|19143.16|19023.16|19139.22|19019.22|10
1639868210000|2021-12-18 22:56:50|19139.19|19019.19|19137.76|19017.76|19139.19|19019.19|19137.31|19017.31|10
1639868220000|2021-12-18 22:57:00|19138.5|19018.5|19136.74|19016.74|19138.5|19018.5|19136.51|19016.51|9
1639868230000|2021-12-18 22:57:10|19135.6|19015.6|19122.81|19002.81|19135.6|19015.6|19122.81|19002.81|10
1639868240000|2021-12-18 22:57:20|19121.43|19001.43|19107.5|18987.5|19121.43|19001.43|19107.5|18987.5|10
1639868250000|2021-12-18 22:57:30|19107.22|18987.22|19110.02|18990.02|19110.02|18990.02|19106.57|18986.57|10
1639868260000|2021-12-18 22:57:40|19110.82|18990.82|19115.54|18995.54|19115.54|18995.54|19110.82|18990.82|10
1639868270000|2021-12-18 22:57:50|19115.39|18995.39|19116.87|18996.87|19117.02|18997.02|19114.78|18994.78|10
1639868280000|2021-12-18 22:58:00|19116.81|18996.81|19116.52|18996.52|19117.62|18997.62|19116.52|18996.52|10
1639868290000|2021-12-18 22:58:10|19116.71|18996.71|19117.51|18997.51|19118.38|18998.38|19116.71|18996.71|8
1639868300000|2021-12-18 22:58:20|19118.29|18998.29|19120.07|19000.07|19120.07|19000.07|19118.29|18998.29|10
1639868310000|2021-12-18 22:58:30|19120.31|19000.31|19121.67|19001.67|19121.67|19001.67|19120.09|19000.09|8
1639868320000|2021-12-18 22:58:40|19122.11|19002.11|19123.7|19003.7|19123.7|19003.7|19122.11|19002.11|10
1639868330000|2021-12-18 22:58:50|19123.79|19003.79|19123.26|19003.26|19124.48|19004.48|19123.26|19003.26|9
1639868340000|2021-12-18 22:59:00|19123.04|19003.04|19121.44|19001.44|19123.04|19003.04|19121.44|19001.44|10
1639868350000|2021-12-18 22:59:10|19120.55|19000.55|19121.22|19001.22|19121.85|19001.85|19120.11|19000.11|9
1639868360000|2021-12-18 22:59:20|19122.38|19002.38|19123.54|19003.54|19123.54|19003.54|19121.38|19001.38|10
1639868370000|2021-12-18 22:59:30|19123.86|19003.86|19124.74|19004.74|19124.74|19004.74|19123.8|19003.8|9
1639868380000|2021-12-18 22:59:40|19124.87|19004.87|19125.82|19005.82|19126.04|19006.04|19124.74|19004.74|9
1639868390000|2021-12-18 22:59:50|19125.96|19005.96|19127.29|19007.29|19127.3|19007.3|19125.75|19005.75|10
1639868400000|2021-12-18 23:00:00|19127.14|19007.14|19129.95|19009.95|19129.95|19009.95|19126.95|19006.95|10
1639868410000|2021-12-18 23:00:10|19128.89|19008.89|19130.14|19010.14|19130.14|19010.14|19126.56|19006.56|10
1639868420000|2021-12-18 23:00:20|19129.79|19009.79|19125.17|19005.17|19131.87|19011.87|19125.17|19005.17|10
1639868430000|2021-12-18 23:00:30|19124.31|19004.31|19122.56|19002.56|19124.31|19004.31|19121.58|19001.58|10
1639868440000|2021-12-18 23:00:40|19122.47|19002.47|19121.09|19001.09|19122.47|19002.47|19120.92|19000.92|10
1639868450000|2021-12-18 23:00:50|19121.26|19001.26|19120.88|19000.88|19121.3|19001.3|19120.48|19000.48|10
1639868460000|2021-12-18 23:01:00|19121.07|19001.07|19118.14|18998.14|19121.07|19001.07|19118.04|18998.04|10
1639868470000|2021-12-18 23:01:10|19118.4|18998.4|19117.18|18997.18|19118.4|18998.4|19116.97|18996.97|10
1639868480000|2021-12-18 23:01:20|19117.05|18997.05|19116.83|18996.83|19117.14|18997.14|19116.07|18996.07|9
1639868490000|2021-12-18 23:01:30|19116.61|18996.61|19113.54|18993.54|19116.61|18996.61|19113.54|18993.54|9
1639868500000|2021-12-18 23:01:40|19113.23|18993.23|19109.48|18989.48|19113.23|18993.23|19109.48|18989.48|9
1639868510000|2021-12-18 23:01:50|19109.11|18989.11|19108.44|18988.44|19109.11|18989.11|19108.19|18988.19|10
1639868520000|2021-12-18 23:02:00|19108.62|18988.62|19107.01|18987.01|19108.62|18988.62|19106.97|18986.97|10
1639868530000|2021-12-18 23:02:10|19107.09|18987.09|19106.4|18986.4|19107.09|18987.09|19106.14|18986.14|10
1639868540000|2021-12-18 23:02:20|19106.95|18986.95|19105.89|18985.89|19106.95|18986.95|19104.84|18984.84|10
1639868550000|2021-12-18 23:02:30|19105.94|18985.94|19109.94|18989.94|19109.94|18989.94|19105.94|18985.94|9
1639868560000|2021-12-18 23:02:40|19109.75|18989.75|19109.95|18989.95|19110.69|18990.69|19109.75|18989.75|10
1639868570000|2021-12-18 23:02:50|19110.15|18990.15|19105.1|18985.1|19110.15|18990.15|19104.89|18984.89|10
1639868580000|2021-12-18 23:03:00|19105.06|18985.06|19103.96|18983.96|19105.06|18985.06|19103.96|18983.96|10
1639868590000|2021-12-18 23:03:10|19103.75|18983.75|19102.9|18982.9|19104.15|18984.15|19102.9|18982.9|9
1639868600000|2021-12-18 23:03:20|19102.82|18982.82|19098.3|18978.3|19102.82|18982.82|19098.18|18978.18|10
1639868610000|2021-12-18 23:03:30|19096.92|18976.92|19090.24|18970.24|19096.92|18976.92|19090.24|18970.24|10
1639868620000|2021-12-18 23:03:40|19090.04|18970.04|19090.11|18970.11|19090.26|18970.26|19089.12|18969.12|8
1639868630000|2021-12-18 23:03:50|19090.18|18970.18|19096.49|18976.49|19096.49|18976.49|19089.91|18969.91|10
1639868640000|2021-12-18 23:04:00|19096.86|18976.86|19101.37|18981.37|19101.37|18981.37|19096.86|18976.86|10
1639868650000|2021-12-18 23:04:10|19104.41|18984.41|19111.02|18991.02|19111.18|18991.18|19104.41|18984.41|10
1639868660000|2021-12-18 23:04:20|19113.22|18993.22|19119.16|18999.16|19119.16|18999.16|19113.22|18993.22|9
1639868670000|2021-12-18 23:04:30|19119.29|18999.29|19124.33|19004.33|19124.33|19004.33|19119.16|18999.16|10
1639868680000|2021-12-18 23:04:40|19124|19004|19127.49|19007.49|19127.49|19007.49|19123.84|19003.84|10
1639868690000|2021-12-18 23:04:50|19129.65|19009.65|19140.59|19020.59|19140.59|19020.59|19129.65|19009.65|10
1639868700000|2021-12-18 23:05:00|19140.85|19020.85|19142.48|19022.48|19142.77|19022.77|19140.85|19020.85|10
1639868710000|2021-12-18 23:05:10|19143.63|19023.63|19146.11|19026.11|19146.11|19026.11|19143.63|19023.63|10
1639868720000|2021-12-18 23:05:20|19146|19026|19145.25|19025.25|19146.35|19026.35|19145.25|19025.25|10
1639868730000|2021-12-18 23:05:30|19145.67|19025.67|19147.06|19027.06|19147.06|19027.06|19145.37|19025.37|10
1639868740000|2021-12-18 23:05:40|19147.98|19027.98|19150.21|19030.21|19150.21|19030.21|19147.93|19027.93|9
1639868750000|2021-12-18 23:05:50|19150.96|19030.96|19153.29|19033.29|19153.29|19033.29|19150.96|19030.96|10
1639868760000|2021-12-18 23:06:00|19153.26|19033.26|19153.08|19033.08|19153.4|19033.4|19152.69|19032.69|10
1639868770000|2021-12-18 23:06:10|19152.98|19032.98|19153.22|19033.22|19153.83|19033.83|19152.98|19032.98|10
1639868780000|2021-12-18 23:06:20|19153.24|19033.24|19156.69|19036.69|19157.05|19037.05|19152.08|19032.08|10
1639868790000|2021-12-18 23:06:30|19156.82|19036.82|19156.24|19036.24|19157.61|19037.61|19156.11|19036.11|10
1639868800000|2021-12-18 23:06:40|19156.83|19036.83|19156.03|19036.03|19157.67|19037.67|19156.03|19036.03|10
1639868810000|2021-12-18 23:06:50|19156.22|19036.22|19154.7|19034.7|19156.29|19036.29|19154.7|19034.7|10
1639868820000|2021-12-18 23:07:00|19154.84|19034.84|19153.26|19033.26|19155.09|19035.09|19153.26|19033.26|10
1639868830000|2021-12-18 23:07:10|19153.28|19033.28|19153.14|19033.14|19153.92|19033.92|19153.14|19033.14|10
1639868840000|2021-12-18 23:07:20|19153.71|19033.71|19153.8|19033.8|19153.99|19033.99|19153.35|19033.35|9
1639868850000|2021-12-18 23:07:30|19153.47|19033.47|19154.01|19034.01|19154.9|19034.9|19153.47|19033.47|10
1639868860000|2021-12-18 23:07:40|19153.21|19033.21|19149.95|19029.95|19153.21|19033.21|19149.95|19029.95|10
1639868870000|2021-12-18 23:07:50|19149.14|19029.14|19145.59|19025.59|19149.14|19029.14|19145.59|19025.59|9
1639868880000|2021-12-18 23:08:00|19145.2|19025.2|19145.96|19025.96|19145.96|19025.96|19144.91|19024.91|10
1639868890000|2021-12-18 23:08:10|19146.18|19026.18|19148.96|19028.96|19148.96|19028.96|19146.18|19026.18|10
1639868900000|2021-12-18 23:08:20|19149.3|19029.3|19150.59|19030.59|19150.59|19030.59|19148.87|19028.87|10
1639868910000|2021-12-18 23:08:30|19150.67|19030.67|19150.21|19030.21|19151.71|19031.71|19150.21|19030.21|10
1639868920000|2021-12-18 23:08:40|19149.93|19029.93|19151.98|19031.98|19152.06|19032.06|19149.93|19029.93|10
1639868930000|2021-12-18 23:08:50|19152.99|19032.99|19157.38|19037.38|19157.38|19037.38|19152.75|19032.75|10
1639868940000|2021-12-18 23:09:00|19157.82|19037.82|19159.06|19039.06|19159.49|19039.49|19157.37|19037.37|10
1639868950000|2021-12-18 23:09:10|19159.61|19039.61|19159.77|19039.77|19160.82|19040.82|19159.48|19039.48|9
1639868960000|2021-12-18 23:09:20|19159.53|19039.53|19158.71|19038.71|19159.82|19039.82|19158.65|19038.65|9
1639868970000|2021-12-18 23:09:30|19158.7|19038.7|19158.66|19038.66|19159.54|19039.54|19158.41|19038.41|9
1639868980000|2021-12-18 23:09:40|19158.53|19038.53|19158.97|19038.97|19158.97|19038.97|19157.91|19037.91|10
1639868990000|2021-12-18 23:09:50|19158.91|19038.91|19158.1|19038.1|19159.24|19039.24|19157.76|19037.76|10
1639869000000|2021-12-18 23:10:00|19158.04|19038.04|19158.71|19038.71|19158.71|19038.71|19157.51|19037.51|10
1639869010000|2021-12-18 23:10:10|19158.97|19038.97|19160.2|19040.2|19160.5|19040.5|19158.97|19038.97|9
1639869020000|2021-12-18 23:10:20|19161.03|19041.03|19165.49|19045.49|19165.49|19045.49|19161.03|19041.03|8
1639869030000|2021-12-18 23:10:30|19165.59|19045.59|19166.38|19046.38|19166.53|19046.53|19165.46|19045.46|9
1639869040000|2021-12-18 23:10:40|19166.02|19046.02|19165.65|19045.65|19166.15|19046.15|19165.55|19045.55|7
1639869050000|2021-12-18 23:10:50|19165.94|19045.94|19164.4|19044.4|19166.2|19046.2|19164.4|19044.4|10
1639869060000|2021-12-18 23:11:00|19164.44|19044.44|19163.5|19043.5|19164.49|19044.49|19163.32|19043.32|10
1639869070000|2021-12-18 23:11:10|19163.82|19043.82|19163.46|19043.46|19163.84|19043.84|19163.44|19043.44|9
1639869080000|2021-12-18 23:11:20|19164|19044|19166.44|19046.44|19166.44|19046.44|19163.92|19043.92|9
1639869090000|2021-12-18 23:11:30|19166.48|19046.48|19170.18|19050.18|19170.18|19050.18|19166.48|19046.48|9
1639869100000|2021-12-18 23:11:40|19170.73|19050.73|19173.06|19053.06|19173.06|19053.06|19170.7|19050.7|10
1639869110000|2021-12-18 23:11:50|19174.07|19054.07|19175.53|19055.53|19176.12|19056.12|19174.07|19054.07|10
1639869120000|2021-12-18 23:12:00|19175.27|19055.27|19178.54|19058.54|19178.54|19058.54|19175.27|19055.27|10
1639869130000|2021-12-18 23:12:10|19178.76|19058.76|19178.23|19058.23|19178.76|19058.76|19177.91|19057.91|10
1639869140000|2021-12-18 23:12:20|19177.92|19057.92|19173.02|19053.02|19177.92|19057.92|19173.02|19053.02|10
1639869150000|2021-12-18 23:12:30|19171.8|19051.8|19172.65|19052.65|19172.65|19052.65|19171.11|19051.11|10
1639869160000|2021-12-18 23:12:40|19172.47|19052.47|19169.74|19049.74|19172.6|19052.6|19169.74|19049.74|10
1639869170000|2021-12-18 23:12:50|19167.87|19047.87|19164.33|19044.33|19167.87|19047.87|19164.33|19044.33|10
1639869180000|2021-12-18 23:13:00|19164.3|19044.3|19163.29|19043.29|19164.3|19044.3|19162.67|19042.67|10
1639869190000|2021-12-18 23:13:10|19163|19043|19166.32|19046.32|19168.17|19048.17|19163|19043|9
1639869200000|2021-12-18 23:13:20|19166.34|19046.34|19167.66|19047.66|19167.66|19047.66|19166.34|19046.34|10
1639869210000|2021-12-18 23:13:30|19167.53|19047.53|19167.53|19047.53|19167.71|19047.71|19166.41|19046.41|10
1639869220000|2021-12-18 23:13:40|19167.14|19047.14|19164.41|19044.41|19167.14|19047.14|19164.41|19044.41|10
1639869230000|2021-12-18 23:13:50|19164.29|19044.29|19161.28|19041.28|19164.29|19044.29|19161.18|19041.18|10
1639869240000|2021-12-18 23:14:00|19161.09|19041.09|19163.56|19043.56|19163.56|19043.56|19160.6|19040.6|9
1639869250000|2021-12-18 23:14:10|19163.37|19043.37|19164.76|19044.76|19164.97|19044.97|19163.37|19043.37|10
1639869260000|2021-12-18 23:14:20|19164.83|19044.83|19165.7|19045.7|19165.98|19045.98|19164.83|19044.83|10
1639869270000|2021-12-18 23:14:30|19166.3|19046.3|19165.12|19045.12|19166.3|19046.3|19165.12|19045.12|10
1639869280000|2021-12-18 23:14:40|19164.62|19044.62|19164.85|19044.85|19164.85|19044.85|19163.9|19043.9|9
1639869290000|2021-12-18 23:14:50|19162.67|19042.67|19159.47|19039.47|19162.67|19042.67|19159.47|19039.47|10
1639869300000|2021-12-18 23:15:00|19158.36|19038.36|19154.92|19034.92|19158.36|19038.36|19154.92|19034.92|10
1639869310000|2021-12-18 23:15:10|19155.04|19035.04|19152.68|19032.68|19155.04|19035.04|19152.34|19032.34|10
1639869320000|2021-12-18 23:15:20|19152.7|19032.7|19152.87|19032.87|19153.17|19033.17|19152.04|19032.04|10
1639869330000|2021-12-18 23:15:30|19153.91|19033.91|19154.34|19034.34|19154.55|19034.55|19153.26|19033.26|9
1639869340000|2021-12-18 23:15:40|19154.44|19034.44|19155.42|19035.42|19155.42|19035.42|19154.42|19034.42|10
1639869350000|2021-12-18 23:15:50|19155.55|19035.55|19155.13|19035.13|19155.88|19035.88|19155.06|19035.06|10
1639869360000|2021-12-18 23:16:00|19155.42|19035.42|19153.75|19033.75|19155.42|19035.42|19153.75|19033.75|10
1639869370000|2021-12-18 23:16:10|19153.31|19033.31|19149.49|19029.49|19153.31|19033.31|19149.49|19029.49|10
1639869380000|2021-12-18 23:16:20|19148.77|19028.77|19147.7|19027.7|19148.77|19028.77|19147.21|19027.21|10
1639869390000|2021-12-18 23:16:30|19147.93|19027.93|19147.83|19027.83|19148.3|19028.3|19147.83|19027.83|10
1639869400000|2021-12-18 23:16:40|19147.99|19027.99|19148.05|19028.05|19148.23|19028.23|19147.96|19027.96|10
1639869410000|2021-12-18 23:16:50|19147.99|19027.99|19146.43|19026.43|19148.07|19028.07|19146.43|19026.43|10
1639869420000|2021-12-18 23:17:00|19145.22|19025.22|19132.46|19012.46|19145.22|19025.22|19132.46|19012.46|10
1639869430000|2021-12-18 23:17:10|19131.89|19011.89|19116.19|18996.19|19131.89|19011.89|19116.19|18996.19|10
1639869440000|2021-12-18 23:17:20|19110.45|18990.45|19107.29|18987.29|19110.45|18990.45|19106.98|18986.98|10
1639869450000|2021-12-18 23:17:30|19106.95|18986.95|19104.55|18984.55|19107.52|18987.52|19103.87|18983.87|10
1639869460000|2021-12-18 23:17:40|19105.85|18985.85|19105.06|18985.06|19105.97|18985.97|19105.01|18985.01|10
1639869470000|2021-12-18 23:17:50|19105.14|18985.14|19108.93|18988.93|19108.93|18988.93|19105.14|18985.14|10
1639869480000|2021-12-18 23:18:00|19108.73|18988.73|19108.17|18988.17|19109.33|18989.33|19107.85|18987.85|10
1639869490000|2021-12-18 23:18:10|19107.71|18987.71|19101.95|18981.95|19107.81|18987.81|19101.95|18981.95|8
1639869500000|2021-12-18 23:18:20|19101.55|18981.55|19102.02|18982.02|19102.02|18982.02|19101.3|18981.3|10
1639869510000|2021-12-18 23:18:30|19101.56|18981.56|19101.61|18981.61|19102.21|18982.21|19101.13|18981.13|10
1639869520000|2021-12-18 23:18:40|19102.54|18982.54|19100.87|18980.87|19102.76|18982.76|19100.87|18980.87|10
1639869530000|2021-12-18 23:18:50|19101.22|18981.22|19101.63|18981.63|19101.78|18981.78|19100.66|18980.66|10
1639869540000|2021-12-18 23:19:00|19102.09|18982.09|19106.19|18986.19|19106.19|18986.19|19102.09|18982.09|10
1639869550000|2021-12-18 23:19:10|19106.92|18986.92|19110.74|18990.74|19110.77|18990.77|19106.92|18986.92|10
1639869560000|2021-12-18 23:19:20|19111.12|18991.12|19110.35|18990.35|19111.12|18991.12|19110.34|18990.34|9
1639869570000|2021-12-18 23:19:30|19110.47|18990.47|19111.77|18991.77|19111.77|18991.77|19110.12|18990.12|9
1639869580000|2021-12-18 23:19:40|19111.88|18991.88|19111.46|18991.46|19111.88|18991.88|19110.93|18990.93|10
1639869590000|2021-12-18 23:19:50|19111.48|18991.48|19110.86|18990.86|19111.67|18991.67|19110.35|18990.35|10
1639869600000|2021-12-18 23:20:00|19111.6|18991.6|19111.63|18991.63|19112.22|18992.22|19111.6|18991.6|10
1639869610000|2021-12-18 23:20:10|19111.4|18991.4|19110.15|18990.15|19111.4|18991.4|19110.15|18990.15|10
1639869620000|2021-12-18 23:20:20|19109.72|18989.72|19109.11|18989.11|19109.72|18989.72|19108.64|18988.64|8
1639869630000|2021-12-18 23:20:30|19109.51|18989.51|19109.06|18989.06|19109.51|18989.51|19108.14|18988.14|10
1639869640000|2021-12-18 23:20:40|19109.34|18989.34|19110.77|18990.77|19110.77|18990.77|19109.34|18989.34|10
1639869650000|2021-12-18 23:20:50|19110.55|18990.55|19110.48|18990.48|19111.58|18991.58|19110.15|18990.15|10
1639869660000|2021-12-18 23:21:00|19111.77|18991.77|19112.55|18992.55|19112.84|18992.84|19111.77|18991.77|10
1639869670000|2021-12-18 23:21:10|19112.44|18992.44|19111.22|18991.22|19112.44|18992.44|19111.07|18991.07|10
1639869680000|2021-12-18 23:21:20|19112.16|18992.16|19115.7|18995.7|19115.7|18995.7|19112.16|18992.16|10
1639869690000|2021-12-18 23:21:30|19115.81|18995.81|19116.89|18996.89|19116.89|18996.89|19115.81|18995.81|10
1639869700000|2021-12-18 23:21:40|19116.87|18996.87|19117.82|18997.82|19118.39|18998.39|19116.75|18996.75|10
1639869710000|2021-12-18 23:21:50|19116.9|18996.9|19115.81|18995.81|19117.09|18997.09|19115.81|18995.81|9
1639869720000|2021-12-18 23:22:00|19115.68|18995.68|19113.59|18993.59|19115.68|18995.68|19113.59|18993.59|9
1639869730000|2021-12-18 23:22:10|19113.28|18993.28|19112.16|18992.16|19113.61|18993.61|19111.88|18991.88|9
1639869740000|2021-12-18 23:22:20|19112.04|18992.04|19113.25|18993.25|19113.25|18993.25|19111.69|18991.69|10
1639869750000|2021-12-18 23:22:30|19113.46|18993.46|19112.54|18992.54|19113.64|18993.64|19112.54|18992.54|10
1639869760000|2021-12-18 23:22:40|19112.84|18992.84|19111.63|18991.63|19112.87|18992.87|19111.63|18991.63|10
1639869770000|2021-12-18 23:22:50|19111.1|18991.1|19110.31|18990.31|19111.47|18991.47|19110.31|18990.31|8
1639869780000|2021-12-18 23:23:00|19111.6|18991.6|19114.81|18994.81|19114.81|18994.81|19111.6|18991.6|10
1639869790000|2021-12-18 23:23:10|19114.97|18994.97|19123.43|19003.43|19123.43|19003.43|19114.83|18994.83|10
1639869800000|2021-12-18 23:23:20|19126.62|19006.62|19137.46|19017.46|19138.06|19018.06|19126.62|19006.62|10
1639869810000|2021-12-18 23:23:30|19136.88|19016.88|19143.85|19023.85|19143.85|19023.85|19136.88|19016.88|10
1639869820000|2021-12-18 23:23:40|19144.07|19024.07|19142.96|19022.96|19144.35|19024.35|19142.89|19022.89|9
1639869830000|2021-12-18 23:23:50|19142.95|19022.95|19145.28|19025.28|19145.5|19025.5|19142.95|19022.95|10
1639869840000|2021-12-18 23:24:00|19145.22|19025.22|19146.59|19026.59|19146.59|19026.59|19144.98|19024.98|9
1639869850000|2021-12-18 23:24:10|19146.92|19026.92|19147.07|19027.07|19147.36|19027.36|19146.65|19026.65|10
1639869860000|2021-12-18 23:24:20|19146.93|19026.93|19148.26|19028.26|19148.4|19028.4|19146.93|19026.93|10
1639869870000|2021-12-18 23:24:30|19148.31|19028.31|19148.07|19028.07|19148.46|19028.46|19147.99|19027.99|8
1639869880000|2021-12-18 23:24:40|19148.17|19028.17|19149.45|19029.45|19149.55|19029.55|19148.17|19028.17|10
1639869890000|2021-12-18 23:24:50|19149.55|19029.55|19146.48|19026.48|19149.55|19029.55|19146.48|19026.48|10
1639869900000|2021-12-18 23:25:00|19146.04|19026.04|19143.1|19023.1|19146.04|19026.04|19143.1|19023.1|9
1639869910000|2021-12-18 23:25:10|19142.6|19022.6|19140.51|19020.51|19142.6|19022.6|19140.47|19020.47|10
1639869920000|2021-12-18 23:25:20|19140.61|19020.61|19137.78|19017.78|19140.61|19020.61|19137.78|19017.78|10
1639869930000|2021-12-18 23:25:30|19137.66|19017.66|19137.51|19017.51|19137.66|19017.66|19136.34|19016.34|10
1639869940000|2021-12-18 23:25:40|19137.71|19017.71|19139.6|19019.6|19139.6|19019.6|19137.71|19017.71|9
1639869950000|2021-12-18 23:25:50|19139.59|19019.59|19139.91|19019.91|19140.15|19020.15|19139.59|19019.59|10
1639869960000|2021-12-18 23:26:00|19140.42|19020.42|19141.92|19021.92|19141.92|19021.92|19140.42|19020.42|10
1639869970000|2021-12-18 23:26:10|19141.81|19021.81|19140.94|19020.94|19142.11|19022.11|19140.28|19020.28|9
1639869980000|2021-12-18 23:26:20|19141.2|19021.2|19144.62|19024.62|19144.62|19024.62|19141.19|19021.19|10
1639869990000|2021-12-18 23:26:30|19144.67|19024.67|19147.05|19027.05|19147.76|19027.76|19144.55|19024.55|9
1639870000000|2021-12-18 23:26:40|19146.83|19026.83|19145.95|19025.95|19146.95|19026.95|19145.95|19025.95|10
1639870010000|2021-12-18 23:26:50|19145.97|19025.97|19147.02|19027.02|19147.09|19027.09|19145.97|19025.97|10
1639870020000|2021-12-18 23:27:00|19146.94|19026.94|19146.53|19026.53|19147.22|19027.22|19146.45|19026.45|10
1639870030000|2021-12-18 23:27:10|19147.27|19027.27|19147.55|19027.55|19147.55|19027.55|19146.47|19026.47|8
1639870040000|2021-12-18 23:27:20|19147.16|19027.16|19147.11|19027.11|19147.16|19027.16|19147.03|19027.03|7
1639870050000|2021-12-18 23:27:30|19146.96|19026.96|19147.45|19027.45|19147.66|19027.66|19146.96|19026.96|9
1639870060000|2021-12-18 23:27:40|19146.75|19026.75|19146.11|19026.11|19146.81|19026.81|19146.11|19026.11|9
1639870070000|2021-12-18 23:27:50|19146.44|19026.44|19142.56|19022.56|19146.44|19026.44|19142.56|19022.56|10
1639870080000|2021-12-18 23:28:00|19142.44|19022.44|19143.44|19023.44|19143.47|19023.47|19142.44|19022.44|10
1639870090000|2021-12-18 23:28:10|19143.51|19023.51|19145.1|19025.1|19145.1|19025.1|19143.51|19023.51|10
1639870100000|2021-12-18 23:28:20|19144.98|19024.98|19145.69|19025.69|19145.69|19025.69|19144.98|19024.98|9
1639870110000|2021-12-18 23:28:30|19146|19026|19145.73|19025.73|19146|19026|19145.03|19025.03|10
1639870120000|2021-12-18 23:28:40|19145.64|19025.64|19147.09|19027.09|19147.09|19027.09|19145.43|19025.43|10
1639870130000|2021-12-18 23:28:50|19147.13|19027.13|19149.79|19029.79|19150.05|19030.05|19146.92|19026.92|10
1639870140000|2021-12-18 23:29:00|19149.6|19029.6|19149.38|19029.38|19149.6|19029.6|19148.22|19028.22|10
1639870150000|2021-12-18 23:29:10|19150.57|19030.57|19152.41|19032.41|19152.41|19032.41|19150.57|19030.57|10
1639870160000|2021-12-18 23:29:20|19152.4|19032.4|19150.91|19030.91|19152.4|19032.4|19150.56|19030.56|10
1639870170000|2021-12-18 23:29:30|19150.81|19030.81|19151.37|19031.37|19151.55|19031.55|19150.81|19030.81|10
1639870180000|2021-12-18 23:29:40|19151.52|19031.52|19151.95|19031.95|19152.14|19032.14|19151.42|19031.42|9
1639870190000|2021-12-18 23:29:50|19151.55|19031.55|19149.55|19029.55|19151.55|19031.55|19149.34|19029.34|10
1639870200000|2021-12-18 23:30:00|19149.54|19029.54|19151.25|19031.25|19151.25|19031.25|19149.36|19029.36|8
1639870210000|2021-12-18 23:30:10|19151.14|19031.14|19151.71|19031.71|19151.95|19031.95|19151.04|19031.04|10
1639870220000|2021-12-18 23:30:20|19151.21|19031.21|19153.92|19033.92|19153.92|19033.92|19151.21|19031.21|8
1639870230000|2021-12-18 23:30:30|19153.45|19033.45|19153.56|19033.56|19154.63|19034.63|19153.45|19033.45|9
1639870240000|2021-12-18 23:30:40|19153.57|19033.57|19153.61|19033.61|19153.61|19033.61|19152.47|19032.47|10
1639870250000|2021-12-18 23:30:50|19153.87|19033.87|19154.73|19034.73|19154.93|19034.93|19153.87|19033.87|9
1639870260000|2021-12-18 23:31:00|19154.41|19034.41|19154.61|19034.61|19155.23|19035.23|19154.1|19034.1|10
1639870270000|2021-12-18 23:31:10|19154.43|19034.43|19152.03|19032.03|19154.43|19034.43|19152.03|19032.03|10
1639870280000|2021-12-18 23:31:20|19152.43|19032.43|19150.53|19030.53|19152.43|19032.43|19150.45|19030.45|10
1639870290000|2021-12-18 23:31:30|19150.6|19030.6|19151.05|19031.05|19151.05|19031.05|19150.54|19030.54|8
1639870300000|2021-12-18 23:31:40|19151.14|19031.14|19150.55|19030.55|19151.14|19031.14|19150.55|19030.55|9
1639870310000|2021-12-18 23:31:50|19150.15|19030.15|19148.95|19028.95|19150.15|19030.15|19148.88|19028.88|10
1639870320000|2021-12-18 23:32:00|19148.64|19028.64|19145.97|19025.97|19148.7|19028.7|19145.97|19025.97|9
1639870330000|2021-12-18 23:32:10|19145.72|19025.72|19143.41|19023.41|19145.72|19025.72|19143.41|19023.41|9
1639870340000|2021-12-18 23:32:20|19143.37|19023.37|19141.68|19021.68|19143.37|19023.37|19141.68|19021.68|8
1639870350000|2021-12-18 23:32:30|19141.24|19021.24|19137.94|19017.94|19141.24|19021.24|19137.94|19017.94|10
1639870360000|2021-12-18 23:32:40|19137.9|19017.9|19135.89|19015.89|19137.9|19017.9|19135.84|19015.84|9
1639870370000|2021-12-18 23:32:50|19135.61|19015.61|19134.94|19014.94|19135.7|19015.7|19134.94|19014.94|9
1639870380000|2021-12-18 23:33:00|19134.95|19014.95|19135.39|19015.39|19135.39|19015.39|19134.43|19014.43|10
1639870390000|2021-12-18 23:33:10|19135.38|19015.38|19139.17|19019.17|19139.17|19019.17|19135.38|19015.38|10
1639870400000|2021-12-18 23:33:20|19139.88|19019.88|19139.43|19019.43|19140.72|19020.72|19139.43|19019.43|10
1639870410000|2021-12-18 23:33:30|19138.93|19018.93|19139.7|19019.7|19139.7|19019.7|19138.03|19018.03|9
1639870420000|2021-12-18 23:33:40|19139.75|19019.75|19138.93|19018.93|19139.75|19019.75|19137.29|19017.29|9
1639870430000|2021-12-18 23:33:50|19138.68|19018.68|19138.25|19018.25|19138.68|19018.68|19138.14|19018.14|10
1639870440000|2021-12-18 23:34:00|19138.31|19018.31|19140.27|19020.27|19140.41|19020.41|19138.31|19018.31|9
1639870450000|2021-12-18 23:34:10|19140.52|19020.52|19153.41|19033.41|19153.41|19033.41|19140.52|19020.52|9
1639870460000|2021-12-18 23:34:20|19152.98|19032.98|19152.91|19032.91|19153.42|19033.42|19152.58|19032.58|10
1639870470000|2021-12-18 23:34:30|19153.6|19033.6|19152.62|19032.62|19154.11|19034.11|19152.62|19032.62|9
1639870480000|2021-12-18 23:34:40|19152.58|19032.58|19152.11|19032.11|19152.63|19032.63|19151.85|19031.85|10
1639870490000|2021-12-18 23:34:50|19152.05|19032.05|19151.76|19031.76|19152.06|19032.06|19151.73|19031.73|8
1639870500000|2021-12-18 23:35:00|19151.54|19031.54|19152.76|19032.76|19152.76|19032.76|19151.03|19031.03|10
1639870510000|2021-12-18 23:35:10|19152.99|19032.99|19153.09|19033.09|19153.09|19033.09|19152.61|19032.61|9
1639870520000|2021-12-18 23:35:20|19153.66|19033.66|19168.03|19048.03|19168.03|19048.03|19153.53|19033.53|10
1639870530000|2021-12-18 23:35:30|19171.86|19051.86|19177.12|19057.12|19177.34|19057.34|19171.86|19051.86|10
1639870540000|2021-12-18 23:35:40|19175.76|19055.76|19172.32|19052.32|19175.78|19055.78|19172.32|19052.32|10
1639870550000|2021-12-18 23:35:50|19171.93|19051.93|19173.68|19053.68|19173.68|19053.68|19171.93|19051.93|10
1639870560000|2021-12-18 23:36:00|19173.79|19053.79|19178.43|19058.43|19178.43|19058.43|19173.79|19053.79|9
1639870570000|2021-12-18 23:36:10|19178.91|19058.91|19180.56|19060.56|19180.78|19060.78|19178.91|19058.91|9
1639870580000|2021-12-18 23:36:20|19180.74|19060.74|19183.36|19063.36|19184.13|19064.13|19180.74|19060.74|10
1639870590000|2021-12-18 23:36:30|19183.3|19063.3|19188.67|19068.67|19188.67|19068.67|19183.3|19063.3|10
1639870600000|2021-12-18 23:36:40|19188.66|19068.66|19189.73|19069.73|19190.06|19070.06|19188.66|19068.66|10
1639870610000|2021-12-18 23:36:50|19189.9|19069.9|19185.74|19065.74|19189.9|19069.9|19185.74|19065.74|10
1639870620000|2021-12-18 23:37:00|19185|19065|19182.12|19062.12|19185|19065|19182.12|19062.12|10
1639870630000|2021-12-18 23:37:10|19181.65|19061.65|19177.54|19057.54|19181.65|19061.65|19177.54|19057.54|10
1639870640000|2021-12-18 23:37:20|19177.49|19057.49|19176.6|19056.6|19177.49|19057.49|19175.82|19055.82|10
1639870650000|2021-12-18 23:37:30|19176.01|19056.01|19174.96|19054.96|19176.01|19056.01|19174.53|19054.53|8
1639870660000|2021-12-18 23:37:40|19174.19|19054.19|19173.98|19053.98|19174.81|19054.81|19173.55|19053.55|10
1639870670000|2021-12-18 23:37:50|19174.2|19054.2|19174.48|19054.48|19174.48|19054.48|19173.33|19053.33|10
1639870680000|2021-12-18 23:38:00|19174.47|19054.47|19174.02|19054.02|19174.47|19054.47|19173.66|19053.66|10
1639870690000|2021-12-18 23:38:10|19174.51|19054.51|19174.8|19054.8|19175.44|19055.44|19174.51|19054.51|9
1639870700000|2021-12-18 23:38:20|19174.89|19054.89|19174.81|19054.81|19174.97|19054.97|19174.38|19054.38|10
1639870710000|2021-12-18 23:38:30|19175.14|19055.14|19178.45|19058.45|19178.45|19058.45|19175.03|19055.03|9
1639870720000|2021-12-18 23:38:40|19178.76|19058.76|19179.21|19059.21|19180.13|19060.13|19178.7|19058.7|9
1639870730000|2021-12-18 23:38:50|19178.59|19058.59|19177.26|19057.26|19178.59|19058.59|19177.2|19057.2|10
1639870740000|2021-12-18 23:39:00|19177.17|19057.17|19178.5|19058.5|19178.76|19058.76|19177.17|19057.17|9
1639870750000|2021-12-18 23:39:10|19177.95|19057.95|19175.83|19055.83|19177.95|19057.95|19175.83|19055.83|10
1639870760000|2021-12-18 23:39:20|19175.37|19055.37|19173.84|19053.84|19175.62|19055.62|19173.84|19053.84|10
1639870770000|2021-12-18 23:39:30|19173.69|19053.69|19168.46|19048.46|19173.69|19053.69|19168.35|19048.35|9
1639870780000|2021-12-18 23:39:40|19168.22|19048.22|19165.27|19045.27|19168.22|19048.22|19165.27|19045.27|10
1639870790000|2021-12-18 23:39:50|19164.81|19044.81|19163.61|19043.61|19164.81|19044.81|19163.17|19043.17|9
1639870800000|2021-12-18 23:40:00|19163.46|19043.46|19164.36|19044.36|19164.9|19044.9|19163.46|19043.46|10
1639870810000|2021-12-18 23:40:10|19164.47|19044.47|19163.14|19043.14|19164.47|19044.47|19163.14|19043.14|9
1639870820000|2021-12-18 23:40:20|19162.87|19042.87|19159.93|19039.93|19162.87|19042.87|19159.66|19039.66|10
1639870830000|2021-12-18 23:40:30|19160.29|19040.29|19160.3|19040.3|19161.05|19041.05|19160.18|19040.18|10
1639870840000|2021-12-18 23:40:40|19160.46|19040.46|19159.44|19039.44|19160.78|19040.78|19159.44|19039.44|10
1639870850000|2021-12-18 23:40:50|19159.38|19039.38|19158.73|19038.73|19159.38|19039.38|19158.26|19038.26|9
1639870860000|2021-12-18 23:41:00|19158.56|19038.56|19158.99|19038.99|19158.99|19038.99|19158.19|19038.19|9
1639870870000|2021-12-18 23:41:10|19159.09|19039.09|19158.35|19038.35|19159.15|19039.15|19158.35|19038.35|10
1639870880000|2021-12-18 23:41:20|19158.48|19038.48|19159.73|19039.73|19159.73|19039.73|19158.47|19038.47|10
1639870890000|2021-12-18 23:41:30|19159.84|19039.84|19161.15|19041.15|19161.15|19041.15|19159.84|19039.84|9
1639870900000|2021-12-18 23:41:40|19161.33|19041.33|19161.43|19041.43|19161.54|19041.54|19161.05|19041.05|9
1639870910000|2021-12-18 23:41:50|19161.24|19041.24|19161.05|19041.05|19161.35|19041.35|19160.62|19040.62|10
1639870920000|2021-12-18 23:42:00|19161.1|19041.1|19162.15|19042.15|19162.15|19042.15|19160.73|19040.73|9
1639870930000|2021-12-18 23:42:10|19162.4|19042.4|19162.26|19042.26|19163.11|19043.11|19162.26|19042.26|10
1639870940000|2021-12-18 23:42:20|19162.25|19042.25|19162.62|19042.62|19163.16|19043.16|19162.25|19042.25|9
1639870950000|2021-12-18 23:42:30|19162.7|19042.7|19163.79|19043.79|19163.92|19043.92|19162.34|19042.34|9
1639870960000|2021-12-18 23:42:40|19164.54|19044.54|19166.07|19046.07|19166.07|19046.07|19164.54|19044.54|10
1639870970000|2021-12-18 23:42:50|19166.31|19046.31|19164.64|19044.64|19166.56|19046.56|19164.64|19044.64|10
1639870980000|2021-12-18 23:43:00|19164.42|19044.42|19164.19|19044.19|19164.77|19044.77|19163.49|19043.49|10
1639870990000|2021-12-18 23:43:10|19163.5|19043.5|19164.22|19044.22|19164.27|19044.27|19163.5|19043.5|9
1639871000000|2021-12-18 23:43:20|19164.07|19044.07|19165.52|19045.52|19165.52|19045.52|19164.07|19044.07|9
1639871010000|2021-12-18 23:43:30|19165.51|19045.51|19165.86|19045.86|19165.86|19045.86|19165.23|19045.23|8
1639871020000|2021-12-18 23:43:40|19165.84|19045.84|19166.6|19046.6|19166.72|19046.72|19165.35|19045.35|10
1639871030000|2021-12-18 23:43:50|19166.75|19046.75|19165.8|19045.8|19166.75|19046.75|19165.74|19045.74|8
1639871040000|2021-12-18 23:44:00|19165.77|19045.77|19166.06|19046.06|19166.43|19046.43|19165.09|19045.09|9
1639871050000|2021-12-18 23:44:10|19166.57|19046.57|19168.49|19048.49|19168.49|19048.49|19166.57|19046.57|10
1639871060000|2021-12-18 23:44:20|19169.49|19049.49|19170.44|19050.44|19170.44|19050.44|19169.49|19049.49|9
1639871070000|2021-12-18 23:44:30|19170.51|19050.51|19168.94|19048.94|19170.51|19050.51|19168.73|19048.73|9
1639871080000|2021-12-18 23:44:40|19168.17|19048.17|19166.44|19046.44|19168.28|19048.28|19166.32|19046.32|9
1639871090000|2021-12-18 23:44:50|19166.74|19046.74|19167.23|19047.23|19167.63|19047.63|19165.93|19045.93|8
1639871100000|2021-12-18 23:45:00|19167.03|19047.03|19164.57|19044.57|19167.03|19047.03|19164.23|19044.23|10
1639871110000|2021-12-18 23:45:10|19164.75|19044.75|19165.02|19045.02|19165.11|19045.11|19164.24|19044.24|10
1639871120000|2021-12-18 23:45:20|19165.01|19045.01|19159.73|19039.73|19165.01|19045.01|19159.73|19039.73|10
1639871130000|2021-12-18 23:45:30|19159.63|19039.63|19157.6|19037.6|19159.63|19039.63|19157.6|19037.6|10
1639871140000|2021-12-18 23:45:40|19158.02|19038.02|19157.43|19037.43|19158.43|19038.43|19157.43|19037.43|10
1639871150000|2021-12-18 23:45:50|19157.81|19037.81|19158.49|19038.49|19158.49|19038.49|19157.81|19037.81|10
1639871160000|2021-12-18 23:46:00|19158.88|19038.88|19159.7|19039.7|19159.75|19039.75|19158.77|19038.77|10
1639871170000|2021-12-18 23:46:10|19160.13|19040.13|19161.31|19041.31|19162.06|19042.06|19160.13|19040.13|10
1639871180000|2021-12-18 23:46:20|19161.45|19041.45|19161.3|19041.3|19161.81|19041.81|19160.91|19040.91|9
1639871190000|2021-12-18 23:46:30|19161.56|19041.56|19160.98|19040.98|19162.05|19042.05|19160.98|19040.98|9
1639871200000|2021-12-18 23:46:40|19161.8|19041.8|19160.09|19040.09|19161.8|19041.8|19159.85|19039.85|10
1639871210000|2021-12-18 23:46:50|19160.39|19040.39|19158.25|19038.25|19160.53|19040.53|19158.25|19038.25|10
1639871220000|2021-12-18 23:47:00|19158.53|19038.53|19157.55|19037.55|19158.59|19038.59|19157.55|19037.55|9
1639871230000|2021-12-18 23:47:10|19157.28|19037.28|19157.79|19037.79|19157.79|19037.79|19156.49|19036.49|10
1639871240000|2021-12-18 23:47:20|19157.85|19037.85|19157.36|19037.36|19158.35|19038.35|19157.36|19037.36|10
1639871250000|2021-12-18 23:47:30|19157.37|19037.37|19159.9|19039.9|19159.9|19039.9|19156.99|19036.99|10
1639871260000|2021-12-18 23:47:40|19160.27|19040.27|19162.08|19042.08|19162.08|19042.08|19159.41|19039.41|10
1639871270000|2021-12-18 23:47:50|19162.41|19042.41|19164.25|19044.25|19164.25|19044.25|19162.41|19042.41|9
1639871280000|2021-12-18 23:48:00|19164.19|19044.19|19167.27|19047.27|19167.27|19047.27|19164.19|19044.19|9
1639871290000|2021-12-18 23:48:10|19167|19047|19168.23|19048.23|19168.39|19048.39|19167|19047|10
1639871300000|2021-12-18 23:48:20|19168.09|19048.09|19169.14|19049.14|19169.14|19049.14|19167.97|19047.97|9
1639871310000|2021-12-18 23:48:30|19168.79|19048.79|19171.03|19051.03|19171.03|19051.03|19168.17|19048.17|10
1639871320000|2021-12-18 23:48:40|19170.84|19050.84|19171.83|19051.83|19171.83|19051.83|19170.78|19050.78|8
1639871330000|2021-12-18 23:48:50|19171.96|19051.96|19173.77|19053.77|19173.77|19053.77|19171.84|19051.84|9
1639871340000|2021-12-18 23:49:00|19173.54|19053.54|19174.25|19054.25|19174.95|19054.95|19173.54|19053.54|9
1639871350000|2021-12-18 23:49:10|19174.03|19054.03|19173.01|19053.01|19174.23|19054.23|19172.95|19052.95|10
1639871360000|2021-12-18 23:49:20|19173.18|19053.18|19173.53|19053.53|19173.53|19053.53|19173.14|19053.14|9
1639871370000|2021-12-18 23:49:30|19173.27|19053.27|19172.1|19052.1|19173.55|19053.55|19172.1|19052.1|10
1639871380000|2021-12-18 23:49:40|19172.2|19052.2|19174.63|19054.63|19174.67|19054.67|19172.09|19052.09|10
1639871390000|2021-12-18 23:49:50|19175.05|19055.05|19174.89|19054.89|19175.48|19055.48|19174.89|19054.89|8
1639871400000|2021-12-18 23:50:00|19174.65|19054.65|19171.58|19051.58|19174.65|19054.65|19171.58|19051.58|10
1639871410000|2021-12-18 23:50:10|19170.81|19050.81|19170.06|19050.06|19170.81|19050.81|19169.89|19049.89|8
1639871420000|2021-12-18 23:50:20|19169.76|19049.76|19169.2|19049.2|19169.77|19049.77|19168.63|19048.63|9
1639871430000|2021-12-18 23:50:30|19169.3|19049.3|19169.91|19049.91|19169.91|19049.91|19169.06|19049.06|8
1639871440000|2021-12-18 23:50:40|19170.17|19050.17|19170.19|19050.19|19170.34|19050.34|19169.92|19049.92|10
1639871450000|2021-12-18 23:50:50|19169.94|19049.94|19169.81|19049.81|19169.94|19049.94|19169.25|19049.25|9
1639871460000|2021-12-18 23:51:00|19170.28|19050.28|19170.9|19050.9|19171.42|19051.42|19170.28|19050.28|8
1639871470000|2021-12-18 23:51:10|19170.92|19050.92|19169.9|19049.9|19170.92|19050.92|19169.61|19049.61|10
1639871480000|2021-12-18 23:51:20|19169.72|19049.72|19169.63|19049.63|19169.72|19049.72|19168.08|19048.08|10
1639871490000|2021-12-18 23:51:30|19169.54|19049.54|19172.3|19052.3|19172.3|19052.3|19169.54|19049.54|7
1639871500000|2021-12-18 23:51:40|19172.52|19052.52|19176.22|19056.22|19176.22|19056.22|19172.52|19052.52|10
1639871510000|2021-12-18 23:51:50|19176.68|19056.68|19177.13|19057.13|19177.13|19057.13|19176.1|19056.1|10
1639871520000|2021-12-18 23:52:00|19177.66|19057.66|19177.82|19057.82|19178.25|19058.25|19177.53|19057.53|10
1639871530000|2021-12-18 23:52:10|19178.32|19058.32|19178.47|19058.47|19178.77|19058.77|19178.32|19058.32|10
1639871540000|2021-12-18 23:52:20|19178.49|19058.49|19179|19059|19179|19059|19178.22|19058.22|10
1639871550000|2021-12-18 23:52:30|19178.83|19058.83|19179|19059|19179.5|19059.5|19178.83|19058.83|8
1639871560000|2021-12-18 23:52:40|19178.88|19058.88|19179.96|19059.96|19180.03|19060.03|19178.88|19058.88|7
1639871570000|2021-12-18 23:52:50|19180.29|19060.29|19179|19059|19180.29|19060.29|19179|19059|10
1639871580000|2021-12-18 23:53:00|19178.65|19058.65|19177.05|19057.05|19178.86|19058.86|19176.31|19056.31|9
1639871590000|2021-12-18 23:53:10|19177.23|19057.23|19177.37|19057.37|19177.54|19057.54|19177.17|19057.17|10
1639871600000|2021-12-18 23:53:20|19177.52|19057.52|19178.23|19058.23|19178.23|19058.23|19177.34|19057.34|8
1639871610000|2021-12-18 23:53:30|19178.33|19058.33|19178.32|19058.32|19178.47|19058.47|19178.25|19058.25|9
1639871620000|2021-12-18 23:53:40|19178.59|19058.59|19178.46|19058.46|19178.59|19058.59|19178.18|19058.18|9
1639871630000|2021-12-18 23:53:50|19178.39|19058.39|19178.03|19058.03|19178.45|19058.45|19178.03|19058.03|6
1639871640000|2021-12-18 23:54:00|19178.24|19058.24|19174.18|19054.18|19178.24|19058.24|19174.18|19054.18|9
1639871650000|2021-12-18 23:54:10|19173.73|19053.73|19169.2|19049.2|19173.73|19053.73|19169.2|19049.2|10
1639871660000|2021-12-18 23:54:20|19167.89|19047.89|19163.04|19043.04|19167.89|19047.89|19163.04|19043.04|10
1639871670000|2021-12-18 23:54:30|19162.98|19042.98|19162.58|19042.58|19162.98|19042.98|19161.49|19041.49|9
1639871680000|2021-12-18 23:54:40|19162.24|19042.24|19161.59|19041.59|19162.6|19042.6|19161.59|19041.59|10
1639871690000|2021-12-18 23:54:50|19161.36|19041.36|19161.05|19041.05|19161.53|19041.53|19160.61|19040.61|9
1639871700000|2021-12-18 23:55:00|19158.36|19038.36|19156.76|19036.76|19158.52|19038.52|19156.76|19036.76|10
1639871710000|2021-12-18 23:55:10|19156.63|19036.63|19152.3|19032.3|19156.63|19036.63|19152.3|19032.3|10
1639871720000|2021-12-18 23:55:20|19152.15|19032.15|19149.86|19029.86|19152.67|19032.67|19149.86|19029.86|10
1639871730000|2021-12-18 23:55:30|19150.06|19030.06|19150.48|19030.48|19150.48|19030.48|19149.78|19029.78|10
1639871740000|2021-12-18 23:55:40|19150.2|19030.2|19149.83|19029.83|19150.23|19030.23|19149.72|19029.72|10
1639871750000|2021-12-18 23:55:50|19149.65|19029.65|19146.88|19026.88|19149.65|19029.65|19146.88|19026.88|10
1639871760000|2021-12-18 23:56:00|19146.94|19026.94|19141.73|19021.73|19146.94|19026.94|19141.39|19021.39|10
1639871770000|2021-12-18 23:56:10|19141.29|19021.29|19141.04|19021.04|19142.16|19022.16|19141.01|19021.01|10
1639871780000|2021-12-18 23:56:20|19140.89|19020.89|19139.64|19019.64|19140.89|19020.89|19139.35|19019.35|10
1639871790000|2021-12-18 23:56:30|19140.09|19020.09|19139.09|19019.09|19140.09|19020.09|19139.09|19019.09|8
1639871800000|2021-12-18 23:56:40|19138.57|19018.57|19135.84|19015.84|19138.67|19018.67|19135.84|19015.84|8
1639871810000|2021-12-18 23:56:50|19135.65|19015.65|19135.43|19015.43|19135.65|19015.65|19135.35|19015.35|10
1639871820000|2021-12-18 23:57:00|19135.36|19015.36|19129.72|19009.72|19135.36|19015.36|19129.72|19009.72|9
1639871830000|2021-12-18 23:57:10|19129.42|19009.42|19129.05|19009.05|19129.85|19009.85|19128.87|19008.87|10
1639871840000|2021-12-18 23:57:20|19128.75|19008.75|19128.45|19008.45|19128.75|19008.75|19127.92|19007.92|10
1639871850000|2021-12-18 23:57:30|19128.82|19008.82|19126.41|19006.41|19128.82|19008.82|19126.25|19006.25|10
1639871860000|2021-12-18 23:57:40|19126.42|19006.42|19126.65|19006.65|19126.65|19006.65|19126.08|19006.08|9
1639871870000|2021-12-18 23:57:50|19126.36|19006.36|19126.11|19006.11|19126.61|19006.61|19126.08|19006.08|10
1639871880000|2021-12-18 23:58:00|19126.16|19006.16|19125.08|19005.08|19126.2|19006.2|19125.08|19005.08|9
1639871890000|2021-12-18 23:58:10|19124.3|19004.3|19124.78|19004.78|19124.91|19004.91|19124.19|19004.19|9
1639871900000|2021-12-18 23:58:20|19124.7|19004.7|19123.76|19003.76|19124.74|19004.74|19123.76|19003.76|9
1639871910000|2021-12-18 23:58:30|19123.13|19003.13|19123.88|19003.88|19124.31|19004.31|19122.84|19002.84|10
1639871920000|2021-12-18 23:58:40|19123.85|19003.85|19127.44|19007.44|19127.44|19007.44|19123.85|19003.85|10
1639871930000|2021-12-18 23:58:50|19127.3|19007.3|19130.23|19010.23|19130.23|19010.23|19127.3|19007.3|10
1639871940000|2021-12-18 23:59:00|19130.01|19010.01|19135.38|19015.38|19135.38|19015.38|19130.01|19010.01|10
1639871950000|2021-12-18 23:59:10|19135.27|19015.27|19136.19|19016.19|19136.36|19016.36|19135.13|19015.13|10
1639871960000|2021-12-18 23:59:20|19136.93|19016.93|19137.19|19017.19|19137.38|19017.38|19136.34|19016.34|8
1639871970000|2021-12-18 23:59:30|19136.85|19016.85|19143.07|19023.07|19143.07|19023.07|19136.85|19016.85|9
1639871980000|2021-12-18 23:59:40|19143.25|19023.25|19139.63|19019.63|19143.25|19023.25|19139.63|19019.63|8
1639871990000|2021-12-18 23:59:50|19139.79|19019.79|19137.38|19017.38|19139.79|19019.79|19137.38|19017.38|10
1639872000000|2021-12-19 00:00:00|19137.66|19017.66|19137.06|19017.06|19138.13|19018.13|19137.06|19017.06|10
1639872010000|2021-12-19 00:00:10|19137.31|19017.31|19137.81|19017.81|19138.55|19018.55|19137.31|19017.31|10
1639872020000|2021-12-19 00:00:20|19138.29|19018.29|19136.61|19016.61|19139.13|19019.13|19136.61|19016.61|10
1639872030000|2021-12-19 00:00:30|19136.16|19016.16|19132.04|19012.04|19136.16|19016.16|19132.04|19012.04|10
1639872040000|2021-12-19 00:00:40|19132.32|19012.32|19127.95|19007.95|19132.32|19012.32|19126.96|19006.96|10
1639872050000|2021-12-19 00:00:50|19127.28|19007.28|19121.66|19001.66|19127.28|19007.28|19121.66|19001.66|10
1639872060000|2021-12-19 00:01:00|19121.65|19001.65|19122|19002|19122.24|19002.24|19121.45|19001.45|10
1639872070000|2021-12-19 00:01:10|19121.65|19001.65|19123.36|19003.36|19123.36|19003.36|19121.46|19001.46|9
1639872080000|2021-12-19 00:01:20|19122.71|19002.71|19121.31|19001.31|19123.64|19003.64|19121.31|19001.31|10
1639872090000|2021-12-19 00:01:30|19120.99|19000.99|19121.02|19001.02|19121.39|19001.39|19120.74|19000.74|10
1639872100000|2021-12-19 00:01:40|19121.39|19001.39|19119.88|18999.88|19121.59|19001.59|19119.88|18999.88|10
1639872110000|2021-12-19 00:01:50|19119.73|18999.73|19118.66|18998.66|19120.4|19000.4|19118.66|18998.66|10
1639872120000|2021-12-19 00:02:00|19118.39|18998.39|19120.12|19000.12|19120.39|19000.39|19117.71|18997.71|10
1639872130000|2021-12-19 00:02:10|19120.02|19000.02|19121.37|19001.37|19121.39|19001.39|19119.97|18999.97|9
1639872140000|2021-12-19 00:02:20|19121.13|19001.13|19121.76|19001.76|19121.9|19001.9|19121.08|19001.08|10
1639872150000|2021-12-19 00:02:30|19121.94|19001.94|19122.39|19002.39|19122.94|19002.94|19121.54|19001.54|10
1639872160000|2021-12-19 00:02:40|19122.77|19002.77|19123.33|19003.33|19123.33|19003.33|19121.54|19001.54|10
1639872170000|2021-12-19 00:02:50|19122.97|19002.97|19120.72|19000.72|19123.1|19003.1|19120.72|19000.72|10
1639872180000|2021-12-19 00:03:00|19120.76|19000.76|19121.99|19001.99|19121.99|19001.99|19120.76|19000.76|10
1639872190000|2021-12-19 00:03:10|19122.01|19002.01|19124.63|19004.63|19124.63|19004.63|19121.52|19001.52|10
1639872200000|2021-12-19 00:03:20|19124.58|19004.58|19131.34|19011.34|19131.34|19011.34|19124.58|19004.58|10
1639872210000|2021-12-19 00:03:30|19131.11|19011.11|19134.44|19014.44|19134.63|19014.63|19131.11|19011.11|10
1639872220000|2021-12-19 00:03:40|19134.7|19014.7|19133.31|19013.31|19134.7|19014.7|19133|19013|10
1639872230000|2021-12-19 00:03:50|19133.1|19013.1|19131.72|19011.72|19133.1|19013.1|19131.72|19011.72|10
1639872240000|2021-12-19 00:04:00|19131.54|19011.54|19131.12|19011.12|19131.82|19011.82|19131.12|19011.12|10
1639872250000|2021-12-19 00:04:10|19130.83|19010.83|19129.09|19009.09|19131.7|19011.7|19129.09|19009.09|10
1639872260000|2021-12-19 00:04:20|19129.27|19009.27|19129.7|19009.7|19130.01|19010.01|19129.26|19009.26|8
1639872270000|2021-12-19 00:04:30|19129.24|19009.24|19128.51|19008.51|19129.24|19009.24|19128.46|19008.46|10
1639872280000|2021-12-19 00:04:40|19128.28|19008.28|19129.03|19009.03|19129.11|19009.11|19127.94|19007.94|9
1639872290000|2021-12-19 00:04:50|19128.78|19008.78|19129.9|19009.9|19130.56|19010.56|19128.78|19008.78|10
1639872300000|2021-12-19 00:05:00|19130.18|19010.18|19131.73|19011.73|19131.73|19011.73|19130.18|19010.18|10
1639872310000|2021-12-19 00:05:10|19131.94|19011.94|19135.28|19015.28|19135.28|19015.28|19131.71|19011.71|10
1639872320000|2021-12-19 00:05:20|19135.67|19015.67|19137.31|19017.31|19137.43|19017.43|19135.55|19015.55|10
1639872330000|2021-12-19 00:05:30|19138.1|19018.1|19139.09|19019.09|19139.25|19019.25|19138.1|19018.1|9
1639872340000|2021-12-19 00:05:40|19138.59|19018.59|19138.95|19018.95|19138.96|19018.96|19138.02|19018.02|10
1639872350000|2021-12-19 00:05:50|19139.11|19019.11|19139.7|19019.7|19139.97|19019.97|19139.11|19019.11|9
1639872360000|2021-12-19 00:06:00|19138.8|19018.8|19135.2|19015.2|19138.8|19018.8|19135.2|19015.2|10
1639872370000|2021-12-19 00:06:10|19134.87|19014.87|19134.18|19014.18|19134.87|19014.87|19134.18|19014.18|10
1639872380000|2021-12-19 00:06:20|19134.35|19014.35|19136.24|19016.24|19136.24|19016.24|19134.35|19014.35|10
1639872390000|2021-12-19 00:06:30|19136.43|19016.43|19136.79|19016.79|19137.15|19017.15|19136.2|19016.2|10
1639872400000|2021-12-19 00:06:40|19136.85|19016.85|19136.03|19016.03|19136.85|19016.85|19136.01|19016.01|10
1639872410000|2021-12-19 00:06:50|19135.99|19015.99|19136.46|19016.46|19136.46|19016.46|19135.75|19015.75|10
1639872420000|2021-12-19 00:07:00|19136.18|19016.18|19139.16|19019.16|19139.16|19019.16|19136.18|19016.18|9
1639872430000|2021-12-19 00:07:10|19138.94|19018.94|19140|19020|19140|19020|19138.94|19018.94|10
1639872440000|2021-12-19 00:07:20|19140.53|19020.53|19142.15|19022.15|19142.2|19022.2|19140.5|19020.5|10
1639872450000|2021-12-19 00:07:30|19142.23|19022.23|19145.19|19025.19|19145.59|19025.59|19142.23|19022.23|10
1639872460000|2021-12-19 00:07:40|19144.32|19024.32|19144.36|19024.36|19144.57|19024.57|19143.66|19023.66|10
1639872470000|2021-12-19 00:07:50|19144.29|19024.29|19143.36|19023.36|19144.29|19024.29|19143.17|19023.17|10
1639872480000|2021-12-19 00:08:00|19143.4|19023.4|19144.39|19024.39|19144.39|19024.39|19143.4|19023.4|10
1639872490000|2021-12-19 00:08:10|19145.27|19025.27|19147.57|19027.57|19147.57|19027.57|19144.47|19024.47|10
1639872500000|2021-12-19 00:08:20|19147.76|19027.76|19154.35|19034.35|19154.83|19034.83|19147.76|19027.76|10
1639872510000|2021-12-19 00:08:30|19154.3|19034.3|19147.31|19027.31|19154.3|19034.3|19147.31|19027.31|10
1639872520000|2021-12-19 00:08:40|19147.22|19027.22|19144.17|19024.17|19147.27|19027.27|19144.17|19024.17|10
1639872530000|2021-12-19 00:08:50|19144.22|19024.22|19146.41|19026.41|19146.41|19026.41|19144.22|19024.22|10
1639872540000|2021-12-19 00:09:00|19146.1|19026.1|19144.67|19024.67|19146.28|19026.28|19144.54|19024.54|9
1639872550000|2021-12-19 00:09:10|19144.78|19024.78|19141.52|19021.52|19144.78|19024.78|19141.52|19021.52|10
1639872560000|2021-12-19 00:09:20|19141.23|19021.23|19137.54|19017.54|19141.23|19021.23|19137.01|19017.01|10
1639872570000|2021-12-19 00:09:30|19137.67|19017.67|19133.55|19013.55|19137.67|19017.67|19133.41|19013.41|10
1639872580000|2021-12-19 00:09:40|19134.09|19014.09|19132.19|19012.19|19134.09|19014.09|19132.19|19012.19|10
1639872590000|2021-12-19 00:09:50|19132.49|19012.49|19130.89|19010.89|19132.49|19012.49|19130.89|19010.89|10
1639872600000|2021-12-19 00:10:00|19131.08|19011.08|19126.22|19006.22|19131.08|19011.08|19126.22|19006.22|10
1639872610000|2021-12-19 00:10:10|19126.19|19006.19|19122.98|19002.98|19126.19|19006.19|19122.19|19002.19|9
1639872620000|2021-12-19 00:10:20|19123.33|19003.33|19127.73|19007.73|19127.73|19007.73|19123.33|19003.33|10
1639872630000|2021-12-19 00:10:30|19127.58|19007.58|19127.41|19007.41|19128.44|19008.44|19127.41|19007.41|10
1639872640000|2021-12-19 00:10:40|19127.32|19007.32|19125.58|19005.58|19127.67|19007.67|19125.58|19005.58|10
1639872650000|2021-12-19 00:10:50|19125.55|19005.55|19123.9|19003.9|19125.79|19005.79|19123.9|19003.9|10
1639872660000|2021-12-19 00:11:00|19123.91|19003.91|19125.57|19005.57|19125.57|19005.57|19123.82|19003.82|9
1639872670000|2021-12-19 00:11:10|19124.47|19004.47|19122.96|19002.96|19124.47|19004.47|19122.54|19002.54|10
1639872680000|2021-12-19 00:11:20|19122.55|19002.55|19123.48|19003.48|19123.48|19003.48|19122.55|19002.55|10
1639872690000|2021-12-19 00:11:30|19123.38|19003.38|19118.72|18998.72|19123.38|19003.38|19118.72|18998.72|10
1639872700000|2021-12-19 00:11:40|19119.09|18999.09|19117.58|18997.58|19119.09|18999.09|19117.58|18997.58|10
1639872710000|2021-12-19 00:11:50|19117.14|18997.14|19116.47|18996.47|19117.6|18997.6|19116.47|18996.47|10
1639872720000|2021-12-19 00:12:00|19116.17|18996.17|19117.64|18997.64|19117.64|18997.64|19115.62|18995.62|10
1639872730000|2021-12-19 00:12:10|19117.69|18997.69|19117.69|18997.69|19117.82|18997.82|19117.14|18997.14|10
1639872740000|2021-12-19 00:12:20|19117.42|18997.42|19113.8|18993.8|19117.94|18997.94|19113.8|18993.8|9
1639872750000|2021-12-19 00:12:30|19113.32|18993.32|19111.16|18991.16|19113.32|18993.32|19110.95|18990.95|10
1639872760000|2021-12-19 00:12:40|19111.15|18991.15|19111.27|18991.27|19112.08|18992.08|19110.98|18990.98|10
1639872770000|2021-12-19 00:12:50|19111.36|18991.36|19114.45|18994.45|19114.45|18994.45|19111.16|18991.16|10
1639872780000|2021-12-19 00:13:00|19114.46|18994.46|19117.49|18997.49|19117.49|18997.49|19113.62|18993.62|10
1639872790000|2021-12-19 00:13:10|19117.87|18997.87|19120.55|19000.55|19120.55|19000.55|19117.87|18997.87|10
1639872800000|2021-12-19 00:13:20|19120.6|19000.6|19122.1|19002.1|19122.1|19002.1|19120.6|19000.6|10
1639872810000|2021-12-19 00:13:30|19122.64|19002.64|19127.23|19007.23|19127.23|19007.23|19122.64|19002.64|8
1639872820000|2021-12-19 00:13:40|19126.45|19006.45|19127.15|19007.15|19127.27|19007.27|19126.45|19006.45|10
1639872830000|2021-12-19 00:13:50|19127.26|19007.26|19128.04|19008.04|19128.14|19008.14|19127.15|19007.15|10
1639872840000|2021-12-19 00:14:00|19128.17|19008.17|19132.45|19012.45|19132.45|19012.45|19128.17|19008.17|10
1639872850000|2021-12-19 00:14:10|19132.83|19012.83|19136.74|19016.74|19136.74|19016.74|19132.83|19012.83|10
1639872860000|2021-12-19 00:14:20|19136.56|19016.56|19136.9|19016.9|19137|19017|19136.44|19016.44|10
1639872870000|2021-12-19 00:14:30|19137.67|19017.67|19138.25|19018.25|19138.25|19018.25|19137.67|19017.67|9
1639872880000|2021-12-19 00:14:40|19138.24|19018.24|19139.11|19019.11|19139.11|19019.11|19138.24|19018.24|10
1639872890000|2021-12-19 00:14:50|19139.05|19019.05|19140.8|19020.8|19140.88|19020.88|19139.05|19019.05|10
1639872900000|2021-12-19 00:15:00|19140.79|19020.79|19139.85|19019.85|19140.89|19020.89|19139.85|19019.85|10
1639872910000|2021-12-19 00:15:10|19139.26|19019.26|19137.71|19017.71|19139.8|19019.8|19137.71|19017.71|10
1639872920000|2021-12-19 00:15:20|19137.43|19017.43|19132.21|19012.21|19137.43|19017.43|19132.21|19012.21|10
1639872930000|2021-12-19 00:15:30|19131.45|19011.45|19130.45|19010.45|19131.45|19011.45|19130.45|19010.45|10
1639872940000|2021-12-19 00:15:40|19130.48|19010.48|19128.91|19008.91|19130.49|19010.49|19128.69|19008.69|10
1639872950000|2021-12-19 00:15:50|19128.42|19008.42|19124.13|19004.13|19128.42|19008.42|19124.13|19004.13|10
1639872960000|2021-12-19 00:16:00|19123.51|19003.51|19122.83|19002.83|19123.84|19003.84|19122.19|19002.19|10
1639872970000|2021-12-19 00:16:10|19122.8|19002.8|19120.8|19000.8|19122.8|19002.8|19120.8|19000.8|9
1639872980000|2021-12-19 00:16:20|19120.98|19000.98|19120.44|19000.44|19120.98|19000.98|19119.38|18999.38|10
1639872990000|2021-12-19 00:16:30|19120.66|19000.66|19122.01|19002.01|19122.18|19002.18|19120.66|19000.66|10
1639873000000|2021-12-19 00:16:40|19121.81|19001.81|19121.53|19001.53|19121.99|19001.99|19121.51|19001.51|10
1639873010000|2021-12-19 00:16:50|19121.56|19001.56|19119.84|18999.84|19121.75|19001.75|19119.84|18999.84|9
1639873020000|2021-12-19 00:17:00|19120.04|19000.04|19119.56|18999.56|19120.04|19000.04|19119.35|18999.35|10
1639873030000|2021-12-19 00:17:10|19119.66|18999.66|19121.5|19001.5|19122.23|19002.23|19119.62|18999.62|10
1639873040000|2021-12-19 00:17:20|19122.11|19002.11|19123.13|19003.13|19123.37|19003.37|19122.11|19002.11|9
1639873050000|2021-12-19 00:17:30|19123.06|19003.06|19123.52|19003.52|19123.52|19003.52|19122.83|19002.83|10
1639873060000|2021-12-19 00:17:40|19123.69|19003.69|19126.23|19006.23|19126.23|19006.23|19123.69|19003.69|9
1639873070000|2021-12-19 00:17:50|19126.18|19006.18|19124.93|19004.93|19126.18|19006.18|19124.67|19004.67|9
1639873080000|2021-12-19 00:18:00|19124.78|19004.78|19128.09|19008.09|19128.28|19008.28|19124.78|19004.78|10
1639873090000|2021-12-19 00:18:10|19129.05|19009.05|19130.63|19010.63|19130.68|19010.68|19128.89|19008.89|10
1639873100000|2021-12-19 00:18:20|19130.87|19010.87|19131.14|19011.14|19131.34|19011.34|19130.82|19010.82|10
1639873110000|2021-12-19 00:18:30|19130.93|19010.93|19128.48|19008.48|19131.05|19011.05|19128.48|19008.48|10
1639873120000|2021-12-19 00:18:40|19127.83|19007.83|19125.37|19005.37|19127.94|19007.94|19125.37|19005.37|10
1639873130000|2021-12-19 00:18:50|19125.75|19005.75|19122.74|19002.74|19125.75|19005.75|19122.64|19002.64|10
1639873140000|2021-12-19 00:19:00|19122.9|19002.9|19123.87|19003.87|19123.87|19003.87|19122.5|19002.5|10
1639873150000|2021-12-19 00:19:10|19123.46|19003.46|19123.67|19003.67|19123.74|19003.74|19123.32|19003.32|10
1639873160000|2021-12-19 00:19:20|19123.11|19003.11|19121.19|19001.19|19123.11|19003.11|19121.19|19001.19|10
1639873170000|2021-12-19 00:19:30|19120.6|19000.6|19120.45|19000.45|19120.6|19000.6|19120.16|19000.16|10
1639873180000|2021-12-19 00:19:40|19120.46|19000.46|19121.84|19001.84|19121.84|19001.84|19120.11|19000.11|9
1639873190000|2021-12-19 00:19:50|19121.5|19001.5|19121.22|19001.22|19121.63|19001.63|19121.11|19001.11|9
1639873200000|2021-12-19 00:20:00|19120.77|19000.77|19122.59|19002.59|19122.59|19002.59|19120.65|19000.65|9
1639873210000|2021-12-19 00:20:10|19122.8|19002.8|19124.21|19004.21|19124.21|19004.21|19122.06|19002.06|10
1639873220000|2021-12-19 00:20:20|19124.73|19004.73|19120.6|19000.6|19127.35|19007.35|19120.6|19000.6|10
1639873230000|2021-12-19 00:20:30|19119.97|18999.97|19106.36|18986.36|19119.97|18999.97|19106.36|18986.36|10
1639873240000|2021-12-19 00:20:40|19106.28|18986.28|19102.98|18982.98|19106.3|18986.3|19102.51|18982.51|9
1639873250000|2021-12-19 00:20:50|19102.69|18982.69|19101.64|18981.64|19102.69|18982.69|19101.64|18981.64|9
1639873260000|2021-12-19 00:21:00|19101.85|18981.85|19101.09|18981.09|19101.87|18981.87|19101.09|18981.09|10
1639873270000|2021-12-19 00:21:10|19100.75|18980.75|19099.47|18979.47|19100.88|18980.88|19099.21|18979.21|10
1639873280000|2021-12-19 00:21:20|19100.06|18980.06|19100.18|18980.18|19100.89|18980.89|19100.06|18980.06|9
1639873290000|2021-12-19 00:21:30|19100.34|18980.34|19101.52|18981.52|19101.58|18981.58|19100.34|18980.34|10
1639873300000|2021-12-19 00:21:40|19101.73|18981.73|19099.21|18979.21|19101.73|18981.73|19099.05|18979.05|10
1639873310000|2021-12-19 00:21:50|19099.35|18979.35|19100.58|18980.58|19100.88|18980.88|19099.35|18979.35|10
1639873320000|2021-12-19 00:22:00|19100.77|18980.77|19100.66|18980.66|19101.11|18981.11|19100.66|18980.66|10
1639873330000|2021-12-19 00:22:10|19101.5|18981.5|19102.23|18982.23|19102.23|18982.23|19101.3|18981.3|10
1639873340000|2021-12-19 00:22:20|19102.47|18982.47|19102.66|18982.66|19102.66|18982.66|19102.35|18982.35|6
1639873350000|2021-12-19 00:22:30|19101.48|18981.48|19099.29|18979.29|19101.55|18981.55|19099.29|18979.29|10
1639873360000|2021-12-19 00:22:40|19099.02|18979.02|19095.81|18975.81|19099.25|18979.25|19095.81|18975.81|10
1639873370000|2021-12-19 00:22:50|19095.32|18975.32|19094.39|18974.39|19095.32|18975.32|19094.31|18974.31|9
1639873380000|2021-12-19 00:23:00|19094.01|18974.01|19092.92|18972.92|19094.01|18974.01|19092.92|18972.92|9
1639873390000|2021-12-19 00:23:10|19092.71|18972.71|19091.73|18971.73|19092.83|18972.83|19091.54|18971.54|10
1639873400000|2021-12-19 00:23:20|19091.64|18971.64|19090.8|18970.8|19091.64|18971.64|19090.8|18970.8|10
1639873410000|2021-12-19 00:23:30|19089.68|18969.68|19086.11|18966.11|19089.68|18969.68|19086.11|18966.11|10
1639873420000|2021-12-19 00:23:40|19085.33|18965.33|19080.71|18960.71|19085.33|18965.33|19080.71|18960.71|10
1639873430000|2021-12-19 00:23:50|19080.56|18960.56|19081.94|18961.94|19081.95|18961.95|19080.56|18960.56|10
1639873440000|2021-12-19 00:24:00|19082.05|18962.05|19081.31|18961.31|19082.58|18962.58|19081.31|18961.31|9
1639873450000|2021-12-19 00:24:10|19081.86|18961.86|19082.95|18962.95|19082.95|18962.95|19081.44|18961.44|9
1639873460000|2021-12-19 00:24:20|19082.53|18962.53|19084.92|18964.92|19085.33|18965.33|19082.53|18962.53|10
1639873470000|2021-12-19 00:24:30|19084.94|18964.94|19086.67|18966.67|19086.67|18966.67|19084.69|18964.69|10
1639873480000|2021-12-19 00:24:40|19086.59|18966.59|19089.39|18969.39|19089.39|18969.39|19086.59|18966.59|9
1639873490000|2021-12-19 00:24:50|19089.72|18969.72|19089.85|18969.85|19089.85|18969.85|19088.24|18968.24|10
1639873500000|2021-12-19 00:25:00|19090.02|18970.02|19088.73|18968.73|19090.21|18970.21|19088.73|18968.73|9
1639873510000|2021-12-19 00:25:10|19088.69|18968.69|19090.06|18970.06|19091.04|18971.04|19088.69|18968.69|10
1639873520000|2021-12-19 00:25:20|19089.91|18969.91|19088.87|18968.87|19089.91|18969.91|19088.45|18968.45|10
1639873530000|2021-12-19 00:25:30|19088.76|18968.76|19088.16|18968.16|19089.45|18969.45|19088.16|18968.16|10
1639873540000|2021-12-19 00:25:40|19087.79|18967.79|19089.45|18969.45|19089.45|18969.45|19087.27|18967.27|10
1639873550000|2021-12-19 00:25:50|19090.44|18970.44|19093.05|18973.05|19093.05|18973.05|19090.36|18970.36|10
1639873560000|2021-12-19 00:26:00|19093.54|18973.54|19094.5|18974.5|19094.5|18974.5|19093.54|18973.54|9
1639873570000|2021-12-19 00:26:10|19094.65|18974.65|19094.11|18974.11|19095.01|18975.01|19094.11|18974.11|10
1639873580000|2021-12-19 00:26:20|19093.68|18973.68|19090.22|18970.22|19093.68|18973.68|19090.05|18970.05|10
1639873590000|2021-12-19 00:26:30|19090.25|18970.25|19088.82|18968.82|19090.69|18970.69|19088.82|18968.82|9
1639873600000|2021-12-19 00:26:40|19088.9|18968.9|19087.47|18967.47|19089.17|18969.17|19087.47|18967.47|9
1639873610000|2021-12-19 00:26:50|19088.11|18968.11|19090.21|18970.21|19090.21|18970.21|19087.76|18967.76|10
1639873620000|2021-12-19 00:27:00|19090.01|18970.01|19093.32|18973.32|19093.32|18973.32|19090.01|18970.01|10
1639873630000|2021-12-19 00:27:10|19093.67|18973.67|19093.05|18973.05|19094.28|18974.28|19092.82|18972.82|9
1639873640000|2021-12-19 00:27:20|19093.09|18973.09|19094.31|18974.31|19094.31|18974.31|19093.09|18973.09|9
1639873650000|2021-12-19 00:27:30|19094.56|18974.56|19094.56|18974.56|19094.67|18974.67|19094.22|18974.22|10
1639873660000|2021-12-19 00:27:40|19094.81|18974.81|19096.59|18976.59|19096.59|18976.59|19094.6|18974.6|10
1639873670000|2021-12-19 00:27:50|19097.07|18977.07|19097.32|18977.32|19097.49|18977.49|19096.79|18976.79|10
1639873680000|2021-12-19 00:28:00|19097.09|18977.09|19096.3|18976.3|19097.61|18977.61|19096.23|18976.23|10
1639873690000|2021-12-19 00:28:10|19096.35|18976.35|19096.49|18976.49|19096.93|18976.93|19096.24|18976.24|10
1639873700000|2021-12-19 00:28:20|19096.35|18976.35|19100.92|18980.92|19100.92|18980.92|19096.3|18976.3|10
1639873710000|2021-12-19 00:28:30|19100.44|18980.44|19100.74|18980.74|19101.44|18981.44|19099.43|18979.43|10
1639873720000|2021-12-19 00:28:40|19101.05|18981.05|19101.37|18981.37|19101.37|18981.37|19100.35|18980.35|10
1639873730000|2021-12-19 00:28:50|19101.48|18981.48|19100.4|18980.4|19101.56|18981.56|19100.21|18980.21|10
1639873740000|2021-12-19 00:29:00|19100.41|18980.41|19102.09|18982.09|19102.09|18982.09|19100.31|18980.31|10
1639873750000|2021-12-19 00:29:10|19102.73|18982.73|19103.12|18983.12|19104.62|18984.62|19102.39|18982.39|10
1639873760000|2021-12-19 00:29:20|19102.88|18982.88|19104.05|18984.05|19104.11|18984.11|19102.88|18982.88|10
1639873770000|2021-12-19 00:29:30|19103.93|18983.93|19097.66|18977.66|19103.93|18983.93|19097.66|18977.66|9
1639873780000|2021-12-19 00:29:40|19096.81|18976.81|19093.84|18973.84|19096.81|18976.81|19093.84|18973.84|10
1639873790000|2021-12-19 00:29:50|19092.55|18972.55|19090.6|18970.6|19092.55|18972.55|19090.6|18970.6|10
1639873800000|2021-12-19 00:30:00|19090.06|18970.06|19087.06|18967.06|19090.06|18970.06|19087.06|18967.06|10
1639873810000|2021-12-19 00:30:10|19087.01|18967.01|19088.28|18968.28|19088.76|18968.76|19087.01|18967.01|10
1639873820000|2021-12-19 00:30:20|19088.21|18968.21|19085.71|18965.71|19088.21|18968.21|19085.71|18965.71|10
1639873830000|2021-12-19 00:30:30|19086.03|18966.03|19087.53|18967.53|19087.53|18967.53|19086.03|18966.03|9
1639873840000|2021-12-19 00:30:40|19087.51|18967.51|19088.73|18968.73|19088.73|18968.73|19086.86|18966.86|10
1639873850000|2021-12-19 00:30:50|19088.63|18968.63|19090.43|18970.43|19091.11|18971.11|19088.63|18968.63|10
1639873860000|2021-12-19 00:31:00|19090.61|18970.61|19091.47|18971.47|19091.74|18971.74|19090.61|18970.61|10
1639873870000|2021-12-19 00:31:10|19091.52|18971.52|19091.84|18971.84|19092.31|18972.31|19091.48|18971.48|10
1639873880000|2021-12-19 00:31:20|19091.76|18971.76|19089.34|18969.34|19091.76|18971.76|19089.34|18969.34|10
1639873890000|2021-12-19 00:31:30|19088.62|18968.62|19085.57|18965.57|19088.62|18968.62|19085.55|18965.55|10
1639873900000|2021-12-19 00:31:40|19084.82|18964.82|19087.03|18967.03|19087.03|18967.03|19083.78|18963.78|10
1639873910000|2021-12-19 00:31:50|19087.05|18967.05|19087.62|18967.62|19088.18|18968.18|19087.05|18967.05|10
1639873920000|2021-12-19 00:32:00|19087.56|18967.56|19089.49|18969.49|19089.49|18969.49|19087.38|18967.38|10
1639873930000|2021-12-19 00:32:10|19089.9|18969.9|19092.09|18972.09|19092.09|18972.09|19089.9|18969.9|10
1639873940000|2021-12-19 00:32:20|19092.42|18972.42|19091.85|18971.85|19093.13|18973.13|19091.85|18971.85|9
1639873950000|2021-12-19 00:32:30|19091.57|18971.57|19090.95|18970.95|19091.74|18971.74|19090.64|18970.64|9
1639873960000|2021-12-19 00:32:40|19091.22|18971.22|19090.48|18970.48|19091.31|18971.31|19090.25|18970.25|10
1639873970000|2021-12-19 00:32:50|19090.26|18970.26|19092.26|18972.26|19092.26|18972.26|19090.26|18970.26|10
1639873980000|2021-12-19 00:33:00|19092.44|18972.44|19091.77|18971.77|19092.52|18972.52|19091.77|18971.77|10
1639873990000|2021-12-19 00:33:10|19091.29|18971.29|19093.3|18973.3|19093.3|18973.3|19090.5|18970.5|10
1639874000000|2021-12-19 00:33:20|19093.47|18973.47|19091.31|18971.31|19093.47|18973.47|19091.31|18971.31|10
1639874010000|2021-12-19 00:33:30|19091.34|18971.34|19087.31|18967.31|19091.34|18971.34|19087.31|18967.31|9
1639874020000|2021-12-19 00:33:40|19087|18967|19083.59|18963.59|19087.23|18967.23|19083.59|18963.59|10
1639874030000|2021-12-19 00:33:50|19082.41|18962.41|19083.32|18963.32|19083.32|18963.32|19080.75|18960.75|10
1639874040000|2021-12-19 00:34:00|19083.91|18963.91|19083.55|18963.55|19084.69|18964.69|19083.55|18963.55|10
1639874050000|2021-12-19 00:34:10|19083.62|18963.62|19083.75|18963.75|19084.94|18964.94|19083.39|18963.39|10
1639874060000|2021-12-19 00:34:20|19083.93|18963.93|19083.66|18963.66|19084.44|18964.44|19083.66|18963.66|9
1639874070000|2021-12-19 00:34:30|19083.59|18963.59|19081.38|18961.38|19084.05|18964.05|19081.38|18961.38|10
1639874080000|2021-12-19 00:34:40|19081.47|18961.47|19079.22|18959.22|19081.47|18961.47|19077.77|18957.77|10
1639874090000|2021-12-19 00:34:50|19079.49|18959.49|19079.21|18959.21|19080.59|18960.59|19079.21|18959.21|10
1639874100000|2021-12-19 00:35:00|19078.9|18958.9|19078.47|18958.47|19079.5|18959.5|19078.43|18958.43|10
1639874110000|2021-12-19 00:35:10|19077.89|18957.89|19077.85|18957.85|19078.12|18958.12|19077.28|18957.28|10
1639874120000|2021-12-19 00:35:20|19077.92|18957.92|19077.06|18957.06|19078.85|18958.85|19077.06|18957.06|10
1639874130000|2021-12-19 00:35:30|19077.08|18957.08|19077.55|18957.55|19078.21|18958.21|19076.95|18956.95|10
1639874140000|2021-12-19 00:35:40|19077.57|18957.57|19080.18|18960.18|19080.18|18960.18|19077.57|18957.57|10
1639874150000|2021-12-19 00:35:50|19080.21|18960.21|19080.61|18960.61|19080.83|18960.83|19080.21|18960.21|9
1639874160000|2021-12-19 00:36:00|19081.13|18961.13|19080.66|18960.66|19081.32|18961.32|19080.66|18960.66|10
1639874170000|2021-12-19 00:36:10|19081.46|18961.46|19080.32|18960.32|19081.46|18961.46|19080.32|18960.32|10
1639874180000|2021-12-19 00:36:20|19080.2|18960.2|19078.03|18958.03|19080.2|18960.2|19077.11|18957.11|10
1639874190000|2021-12-19 00:36:30|19078.01|18958.01|19069.33|18949.33|19078.01|18958.01|19069.33|18949.33|10
1639874200000|2021-12-19 00:36:40|19069.19|18949.19|19062.97|18942.97|19069.5|18949.5|19062.97|18942.97|10
1639874210000|2021-12-19 00:36:50|19063.11|18943.11|19063.43|18943.43|19064.41|18944.41|19062.79|18942.79|10
1639874220000|2021-12-19 00:37:00|19062.66|18942.66|19058.71|18938.71|19062.66|18942.66|19058.71|18938.71|10
1639874230000|2021-12-19 00:37:10|19058.23|18938.23|19057.09|18937.09|19058.23|18938.23|19056.59|18936.59|10
1639874240000|2021-12-19 00:37:20|19058|18938|19057.97|18937.97|19059.23|18939.23|19057.97|18937.97|10
1639874250000|2021-12-19 00:37:30|19057.76|18937.76|19057.59|18937.59|19057.91|18937.91|19056.98|18936.98|10
1639874260000|2021-12-19 00:37:40|19057.54|18937.54|19058.78|18938.78|19058.78|18938.78|19057.19|18937.19|9
1639874270000|2021-12-19 00:37:50|19058.62|18938.62|19058.07|18938.07|19058.62|18938.62|19058.06|18938.06|9
1639874280000|2021-12-19 00:38:00|19058.08|18938.08|19059.13|18939.13|19059.13|18939.13|19057.92|18937.92|10
1639874290000|2021-12-19 00:38:10|19058.84|18938.84|19062.21|18942.21|19062.21|18942.21|19058.81|18938.81|9
1639874300000|2021-12-19 00:38:20|19062.54|18942.54|19064.78|18944.78|19064.78|18944.78|19062.54|18942.54|8
1639874310000|2021-12-19 00:38:30|19064.81|18944.81|19062.53|18942.53|19064.91|18944.91|19062.53|18942.53|10
1639874320000|2021-12-19 00:38:40|19062.77|18942.77|19060.89|18940.89|19062.82|18942.82|19060.89|18940.89|10
1639874330000|2021-12-19 00:38:50|19060.61|18940.61|19057.28|18937.28|19060.83|18940.83|19057.28|18937.28|10
1639874340000|2021-12-19 00:39:00|19057.19|18937.19|19056.25|18936.25|19057.44|18937.44|19055.69|18935.69|10
1639874350000|2021-12-19 00:39:10|19056.76|18936.76|19056.45|18936.45|19056.98|18936.98|19056.15|18936.15|8
1639874360000|2021-12-19 00:39:20|19056.32|18936.32|19055.32|18935.32|19056.32|18936.32|19055.05|18935.05|9
1639874370000|2021-12-19 00:39:30|19054.57|18934.57|19055.34|18935.34|19055.34|18935.34|19054.57|18934.57|10
1639874380000|2021-12-19 00:39:40|19055.37|18935.37|19060.21|18940.21|19060.21|18940.21|19054.85|18934.85|10
1639874390000|2021-12-19 00:39:50|19060.7|18940.7|19063.86|18943.86|19063.86|18943.86|19060.7|18940.7|10
1639874400000|2021-12-19 00:40:00|19064|18944|19063.68|18943.68|19064.13|18944.13|19063.41|18943.41|10
1639874410000|2021-12-19 00:40:10|19063.46|18943.46|19062.72|18942.72|19063.46|18943.46|19062.07|18942.07|10
1639874420000|2021-12-19 00:40:20|19062.09|18942.09|19061.87|18941.87|19062.37|18942.37|19061.87|18941.87|10
1639874430000|2021-12-19 00:40:30|19061.67|18941.67|19058.81|18938.81|19061.67|18941.67|19058.81|18938.81|9
1639874440000|2021-12-19 00:40:40|19057.39|18937.39|19054.2|18934.2|19057.39|18937.39|19054.2|18934.2|10
1639874450000|2021-12-19 00:40:50|19054.19|18934.19|19043.06|18923.06|19054.19|18934.19|19043.06|18923.06|10
1639874460000|2021-12-19 00:41:00|19042.36|18922.36|19034.83|18914.83|19042.36|18922.36|19034.83|18914.83|10
1639874470000|2021-12-19 00:41:10|19034.88|18914.88|19031.12|18911.12|19035.93|18915.93|19031.12|18911.12|10
1639874480000|2021-12-19 00:41:20|19030.71|18910.71|19028.35|18908.35|19030.71|18910.71|19028.35|18908.35|10
1639874490000|2021-12-19 00:41:30|19028.08|18908.08|19029.11|18909.11|19029.52|18909.52|19028.08|18908.08|10
1639874500000|2021-12-19 00:41:40|19029.38|18909.38|19029.82|18909.82|19029.82|18909.82|19028.68|18908.68|9
1639874510000|2021-12-19 00:41:50|19030.46|18910.46|19030.4|18910.4|19031.24|18911.24|19030.23|18910.23|10
1639874520000|2021-12-19 00:42:00|19030.68|18910.68|19031.54|18911.54|19032.36|18912.36|19030.61|18910.61|10
1639874530000|2021-12-19 00:42:10|19030.7|18910.7|19031.59|18911.59|19031.8|18911.8|19030.7|18910.7|9
1639874540000|2021-12-19 00:42:20|19031.93|18911.93|19032.85|18912.85|19033.12|18913.12|19031.93|18911.93|9
1639874550000|2021-12-19 00:42:30|19032.56|18912.56|19032.1|18912.1|19033.33|18913.33|19032.1|18912.1|10
1639874560000|2021-12-19 00:42:40|19032.26|18912.26|19032.44|18912.44|19032.44|18912.44|19031.53|18911.53|9
1639874570000|2021-12-19 00:42:50|19032.61|18912.61|19033.28|18913.28|19033.28|18913.28|19031.74|18911.74|9
1639874580000|2021-12-19 00:43:00|19034.01|18914.01|19036.29|18916.29|19036.29|18916.29|19033.82|18913.82|10
1639874590000|2021-12-19 00:43:10|19036.48|18916.48|19037.88|18917.88|19038.4|18918.4|19036.48|18916.48|10
1639874600000|2021-12-19 00:43:20|19038.31|18918.31|19038.85|18918.85|19039.44|18919.44|19038.31|18918.31|10
1639874610000|2021-12-19 00:43:30|19038.17|18918.17|19038.3|18918.3|19038.55|18918.55|19038.02|18918.02|10
1639874620000|2021-12-19 00:43:40|19037.89|18917.89|19037.95|18917.95|19039.39|18919.39|19037.89|18917.89|10
1639874630000|2021-12-19 00:43:50|19037.5|18917.5|19036.57|18916.57|19037.5|18917.5|19036.55|18916.55|10
1639874640000|2021-12-19 00:44:00|19036.6|18916.6|19035.3|18915.3|19036.86|18916.86|19035.3|18915.3|10
1639874650000|2021-12-19 00:44:10|19035.11|18915.11|19035.87|18915.87|19035.89|18915.89|19034.64|18914.64|10
1639874660000|2021-12-19 00:44:20|19035.97|18915.97|19037.01|18917.01|19037.01|18917.01|19035.65|18915.65|9
1639874670000|2021-12-19 00:44:30|19037.07|18917.07|19035.28|18915.28|19037.19|18917.19|19035.16|18915.16|10
1639874680000|2021-12-19 00:44:40|19035.17|18915.17|19034.85|18914.85|19035.65|18915.65|19034.85|18914.85|10
1639874690000|2021-12-19 00:44:50|19034.97|18914.97|19030.89|18910.89|19034.97|18914.97|19030.89|18910.89|10
1639874700000|2021-12-19 00:45:00|19030.43|18910.43|19031.88|18911.88|19031.88|18911.88|19030.23|18910.23|10
1639874710000|2021-12-19 00:45:10|19032.2|18912.2|19031.35|18911.35|19032.34|18912.34|19030.85|18910.85|10
1639874720000|2021-12-19 00:45:20|19031.46|18911.46|19034.4|18914.4|19034.4|18914.4|19031.46|18911.46|10
1639874730000|2021-12-19 00:45:30|19035.09|18915.09|19036.65|18916.65|19036.65|18916.65|19035.09|18915.09|9
1639874740000|2021-12-19 00:45:40|19036.75|18916.75|19038.72|18918.72|19038.72|18918.72|19036.75|18916.75|9
1639874750000|2021-12-19 00:45:50|19038.95|18918.95|19040.32|18920.32|19040.32|18920.32|19038.95|18918.95|9
1639874760000|2021-12-19 00:46:00|19040.17|18920.17|19039.71|18919.71|19040.84|18920.84|19039.04|18919.04|10
1639874770000|2021-12-19 00:46:10|19039.96|18919.96|19039.35|18919.35|19040.33|18920.33|19039.35|18919.35|10
1639874780000|2021-12-19 00:46:20|19039.58|18919.58|19038.68|18918.68|19039.58|18919.58|19038.68|18918.68|9
1639874790000|2021-12-19 00:46:30|19038.49|18918.49|19036.91|18916.91|19038.49|18918.49|19036.47|18916.47|9
1639874800000|2021-12-19 00:46:40|19036.87|18916.87|19033.78|18913.78|19036.87|18916.87|19033.78|18913.78|10
1639874810000|2021-12-19 00:46:50|19033.42|18913.42|19031.05|18911.05|19033.48|18913.48|19031.05|18911.05|10
1639874820000|2021-12-19 00:47:00|19030.71|18910.71|19028.5|18908.5|19031.7|18911.7|19028.5|18908.5|10
1639874830000|2021-12-19 00:47:10|19028.57|18908.57|19026.17|18906.17|19028.57|18908.57|19026.17|18906.17|10
1639874840000|2021-12-19 00:47:20|19024.32|18904.32|19017.49|18897.49|19024.32|18904.32|19017.49|18897.49|10
1639874850000|2021-12-19 00:47:30|19016.91|18896.91|19013.64|18893.64|19016.91|18896.91|19013.64|18893.64|10
1639874860000|2021-12-19 00:47:40|19013.55|18893.55|19013.6|18893.6|19014.26|18894.26|19013.55|18893.55|10
1639874870000|2021-12-19 00:47:50|19013.06|18893.06|19008.78|18888.78|19013.06|18893.06|19008.75|18888.75|10
1639874880000|2021-12-19 00:48:00|19008.99|18888.99|19009.95|18889.95|19010.53|18890.53|19008.99|18888.99|10
1639874890000|2021-12-19 00:48:10|19010.23|18890.23|19009.02|18889.02|19011.32|18891.32|19009.02|18889.02|10
1639874900000|2021-12-19 00:48:20|19009.7|18889.7|19010.31|18890.31|19010.31|18890.31|19008.81|18888.81|10
1639874910000|2021-12-19 00:48:30|19011.23|18891.23|19012.13|18892.13|19012.56|18892.56|19011.23|18891.23|10
1639874920000|2021-12-19 00:48:40|19011.93|18891.93|19009.29|18889.29|19011.93|18891.93|19008.84|18888.84|10
1639874930000|2021-12-19 00:48:50|19008.52|18888.52|19008.7|18888.7|19008.7|18888.7|19008.04|18888.04|10
1639874940000|2021-12-19 00:49:00|19008.88|18888.88|19009.88|18889.88|19009.88|18889.88|19008.83|18888.83|10
1639874950000|2021-12-19 00:49:10|19010.17|18890.17|19006.85|18886.85|19010.17|18890.17|19006.85|18886.85|10
1639874960000|2021-12-19 00:49:20|19006.95|18886.95|19009.62|18889.62|19009.62|18889.62|19006.95|18886.95|10
1639874970000|2021-12-19 00:49:30|19010.12|18890.12|19012.59|18892.59|19012.59|18892.59|19010.12|18890.12|10
1639874980000|2021-12-19 00:49:40|19012.85|18892.85|19016.76|18896.76|19016.76|18896.76|19012.8|18892.8|9
1639874990000|2021-12-19 00:49:50|19016.96|18896.96|19020.27|18900.27|19020.27|18900.27|19016.66|18896.66|10
1639875000000|2021-12-19 00:50:00|19021.63|18901.63|19026.79|18906.79|19026.79|18906.79|19021.63|18901.63|10
1639875010000|2021-12-19 00:50:10|19026.75|18906.75|19029.01|18909.01|19029.01|18909.01|19026.75|18906.75|10
1639875020000|2021-12-19 00:50:20|19029.23|18909.23|19028.87|18908.87|19029.23|18909.23|19027.71|18907.71|10
1639875030000|2021-12-19 00:50:30|19029.15|18909.15|19028.28|18908.28|19029.33|18909.33|19028.28|18908.28|10
1639875040000|2021-12-19 00:50:40|19027.88|18907.88|19026.37|18906.37|19028.15|18908.15|19025.8|18905.8|10
1639875050000|2021-12-19 00:50:50|19026.17|18906.17|19027.72|18907.72|19027.72|18907.72|19025.97|18905.97|10
1639875060000|2021-12-19 00:51:00|19027.69|18907.69|19026.61|18906.61|19027.69|18907.69|19026.03|18906.03|10
1639875070000|2021-12-19 00:51:10|19026.57|18906.57|19024.94|18904.94|19026.57|18906.57|19024.4|18904.4|10
1639875080000|2021-12-19 00:51:20|19024.71|18904.71|19024.81|18904.81|19025.37|18905.37|19024.17|18904.17|10
1639875090000|2021-12-19 00:51:30|19024.82|18904.82|19025.19|18905.19|19026.79|18906.79|19024.56|18904.56|10
1639875100000|2021-12-19 00:51:40|19025.23|18905.23|19027.31|18907.31|19027.31|18907.31|19024.61|18904.61|9
1639875110000|2021-12-19 00:51:50|19027.54|18907.54|19028.3|18908.3|19028.3|18908.3|19027.18|18907.18|10
1639875120000|2021-12-19 00:52:00|19028.91|18908.91|19029.57|18909.57|19029.62|18909.62|19028.27|18908.27|10
1639875130000|2021-12-19 00:52:10|19029.9|18909.9|19031.86|18911.86|19031.87|18911.87|19029.9|18909.9|10
1639875140000|2021-12-19 00:52:20|19032.42|18912.42|19034.63|18914.63|19034.63|18914.63|19032.42|18912.42|9
1639875150000|2021-12-19 00:52:30|19034.48|18914.48|19035.32|18915.32|19035.32|18915.32|19034.47|18914.47|10
1639875160000|2021-12-19 00:52:40|19035.62|18915.62|19038.11|18918.11|19038.11|18918.11|19035.59|18915.59|10
1639875170000|2021-12-19 00:52:50|19037.83|18917.83|19040.09|18920.09|19040.09|18920.09|19037.83|18917.83|10
1639875180000|2021-12-19 00:53:00|19040.56|18920.56|19040.28|18920.28|19040.62|18920.62|19040.09|18920.09|9
1639875190000|2021-12-19 00:53:10|19040.34|18920.34|19040.43|18920.43|19040.66|18920.66|19039.7|18919.7|10
1639875200000|2021-12-19 00:53:20|19042.23|18922.23|19047.54|18927.54|19047.54|18927.54|19042.23|18922.23|9
1639875210000|2021-12-19 00:53:30|19047.59|18927.59|19048.63|18928.63|19048.63|18928.63|19047.11|18927.11|9
1639875220000|2021-12-19 00:53:40|19048.29|18928.29|19047.88|18927.88|19048.48|18928.48|19047.88|18927.88|10
1639875230000|2021-12-19 00:53:50|19047.58|18927.58|19049.73|18929.73|19050.04|18930.04|19047.56|18927.56|10
1639875240000|2021-12-19 00:54:00|19049.44|18929.44|19049.16|18929.16|19049.47|18929.47|19049.13|18929.13|10
1639875250000|2021-12-19 00:54:10|19049.12|18929.12|19049.15|18929.15|19051.27|18931.27|19049.12|18929.12|10
1639875260000|2021-12-19 00:54:20|19048.98|18928.98|19047.47|18927.47|19048.98|18928.98|19047.47|18927.47|10
1639875270000|2021-12-19 00:54:30|19047.48|18927.48|19047.09|18927.09|19047.5|18927.5|19046.87|18926.87|10
1639875280000|2021-12-19 00:54:40|19047.42|18927.42|19046.56|18926.56|19048.55|18928.55|19046.42|18926.42|10
1639875290000|2021-12-19 00:54:50|19045.76|18925.76|19042.82|18922.82|19045.76|18925.76|19042.62|18922.62|10
1639875300000|2021-12-19 00:55:00|19042.72|18922.72|19039.01|18919.01|19042.72|18922.72|19039.01|18919.01|10
1639875310000|2021-12-19 00:55:10|19038.4|18918.4|19038.59|18918.59|19039.12|18919.12|19038.3|18918.3|9
1639875320000|2021-12-19 00:55:20|19038.29|18918.29|19039.87|18919.87|19039.87|18919.87|19037.82|18917.82|10
1639875330000|2021-12-19 00:55:30|19039.28|18919.28|19040.44|18920.44|19040.44|18920.44|19039.28|18919.28|10
1639875340000|2021-12-19 00:55:40|19040.03|18920.03|19039.24|18919.24|19040.65|18920.65|19039.24|18919.24|10
1639875350000|2021-12-19 00:55:50|19038.74|18918.74|19038.35|18918.35|19038.81|18918.81|19037.44|18917.44|10
1639875360000|2021-12-19 00:56:00|19039.36|18919.36|19039.18|18919.18|19039.57|18919.57|19038.43|18918.43|10
1639875370000|2021-12-19 00:56:10|19039.24|18919.24|19038.43|18918.43|19039.51|18919.51|19038.36|18918.36|10
1639875380000|2021-12-19 00:56:20|19038.64|18918.64|19039.33|18919.33|19039.53|18919.53|19038.64|18918.64|10
1639875390000|2021-12-19 00:56:30|19039.17|18919.17|19039.44|18919.44|19040.39|18920.39|19039.17|18919.17|10
1639875400000|2021-12-19 00:56:40|19039.64|18919.64|19041.54|18921.54|19041.54|18921.54|19039.36|18919.36|10
1639875410000|2021-12-19 00:56:50|19041.84|18921.84|19045.72|18925.72|19045.72|18925.72|19041.84|18921.84|10
1639875420000|2021-12-19 00:57:00|19045.71|18925.71|19046.82|18926.82|19046.82|18926.82|19045.46|18925.46|9
1639875430000|2021-12-19 00:57:10|19046.94|18926.94|19047.54|18927.54|19047.54|18927.54|19046.91|18926.91|10
1639875440000|2021-12-19 00:57:20|19047.67|18927.67|19049.1|18929.1|19049.1|18929.1|19047.67|18927.67|9
1639875450000|2021-12-19 00:57:30|19048.93|18928.93|19049.17|18929.17|19049.52|18929.52|19048.7|18928.7|9
1639875460000|2021-12-19 00:57:40|19049.53|18929.53|19050.85|18930.85|19050.85|18930.85|19049.53|18929.53|10
1639875470000|2021-12-19 00:57:50|19051.53|18931.53|19052|18932|19052|18932|19051.41|18931.41|10
1639875480000|2021-12-19 00:58:00|19051.89|18931.89|19053.03|18933.03|19053.18|18933.18|19051.89|18931.89|10
1639875490000|2021-12-19 00:58:10|19053.01|18933.01|19060.28|18940.28|19060.28|18940.28|19052.57|18932.57|10
1639875500000|2021-12-19 00:58:20|19059.59|18939.59|19061.44|18941.44|19061.49|18941.49|19059.59|18939.59|10
1639875510000|2021-12-19 00:58:30|19061.91|18941.91|19063.73|18943.73|19064|18944|19061.91|18941.91|10
1639875520000|2021-12-19 00:58:40|19063.66|18943.66|19064.36|18944.36|19064.87|18944.87|19063.66|18943.66|10
1639875530000|2021-12-19 00:58:50|19064.63|18944.63|19064.66|18944.66|19065.17|18945.17|19064.54|18944.54|10
1639875540000|2021-12-19 00:59:00|19064.59|18944.59|19064.99|18944.99|19067.76|18947.76|19063.85|18943.85|10
1639875550000|2021-12-19 00:59:10|19064.08|18944.08|19061.97|18941.97|19064.08|18944.08|19061.97|18941.97|10
1639875560000|2021-12-19 00:59:20|19062.03|18942.03|19060.48|18940.48|19062.03|18942.03|19060.48|18940.48|10
1639875570000|2021-12-19 00:59:30|19060.16|18940.16|19059.43|18939.43|19060.16|18940.16|19059.22|18939.22|8
1639875580000|2021-12-19 00:59:40|19059.1|18939.1|19057.47|18937.47|19059.45|18939.45|19057.47|18937.47|10
1639875590000|2021-12-19 00:59:50|19053.56|18933.56|19053.03|18933.03|19053.58|18933.58|19051.76|18931.76|10
1639875600000|2021-12-19 01:00:00|19053.5|18933.5|19052.65|18932.65|19054.59|18934.59|19052.65|18932.65|10
1639875610000|2021-12-19 01:00:10|19052.16|18932.16|19049.37|18929.37|19052.16|18932.16|19049.29|18929.29|10
1639875620000|2021-12-19 01:00:20|19049.8|18929.8|19049.71|18929.71|19051.59|18931.59|19049.19|18929.19|10
1639875630000|2021-12-19 01:00:30|19049.7|18929.7|19051.55|18931.55|19051.55|18931.55|19049.37|18929.37|10
1639875640000|2021-12-19 01:00:40|19051.74|18931.74|19054.54|18934.54|19054.54|18934.54|19051.74|18931.74|10
1639875650000|2021-12-19 01:00:50|19054.92|18934.92|19055.45|18935.45|19055.45|18935.45|19054.47|18934.47|10
1639875660000|2021-12-19 01:01:00|19056.41|18936.41|19056.3|18936.3|19056.95|18936.95|19055.8|18935.8|10
1639875670000|2021-12-19 01:01:10|19056.13|18936.13|19054.79|18934.79|19056.53|18936.53|19054.79|18934.79|10
1639875680000|2021-12-19 01:01:20|19054.56|18934.56|19054.82|18934.82|19054.82|18934.82|19053.96|18933.96|10
1639875690000|2021-12-19 01:01:30|19054.5|18934.5|19052.43|18932.43|19054.52|18934.52|19052.43|18932.43|9
1639875700000|2021-12-19 01:01:40|19052.69|18932.69|19048.39|18928.39|19052.69|18932.69|19048.39|18928.39|10
1639875710000|2021-12-19 01:01:50|19047.99|18927.99|19049.12|18929.12|19049.51|18929.51|19047.75|18927.75|10
1639875720000|2021-12-19 01:02:00|19048.63|18928.63|19044.76|18924.76|19048.64|18928.64|19044.76|18924.76|10
1639875730000|2021-12-19 01:02:10|19044.53|18924.53|19045.11|18925.11|19045.11|18925.11|19044.37|18924.37|10
1639875740000|2021-12-19 01:02:20|19045.01|18925.01|19045.43|18925.43|19045.79|18925.79|19044.29|18924.29|10
1639875750000|2021-12-19 01:02:30|19046.02|18926.02|19048.27|18928.27|19048.27|18928.27|19045.33|18925.33|10
1639875760000|2021-12-19 01:02:40|19048.25|18928.25|19048.48|18928.48|19048.48|18928.48|19047.93|18927.93|7
1639875770000|2021-12-19 01:02:50|19049.3|18929.3|19045.39|18925.39|19049.3|18929.3|19045.32|18925.32|10
1639875780000|2021-12-19 01:03:00|19045.35|18925.35|19044.39|18924.39|19046.07|18926.07|19044.39|18924.39|10
1639875790000|2021-12-19 01:03:10|19044.29|18924.29|19045.51|18925.51|19045.51|18925.51|19043.68|18923.68|10
1639875800000|2021-12-19 01:03:20|19045.56|18925.56|19044.75|18924.75|19045.56|18925.56|19044.13|18924.13|9
1639875810000|2021-12-19 01:03:30|19044.49|18924.49|19045.15|18925.15|19045.43|18925.43|19044.49|18924.49|10
1639875820000|2021-12-19 01:03:40|19045.3|18925.3|19047.4|18927.4|19047.4|18927.4|19045.3|18925.3|10
1639875830000|2021-12-19 01:03:50|19047.44|18927.44|19048.08|18928.08|19049.22|18929.22|19047.44|18927.44|10
1639875840000|2021-12-19 01:04:00|19047.91|18927.91|19046.25|18926.25|19047.91|18927.91|19046.25|18926.25|10
1639875850000|2021-12-19 01:04:10|19045.55|18925.55|19045.34|18925.34|19045.71|18925.71|19044.89|18924.89|9
1639875860000|2021-12-19 01:04:20|19045.28|18925.28|19046.26|18926.26|19046.56|18926.56|19045.28|18925.28|10
1639875870000|2021-12-19 01:04:30|19046.61|18926.61|19051.26|18931.26|19051.26|18931.26|19046.61|18926.61|10
1639875880000|2021-12-19 01:04:40|19051.42|18931.42|19051.8|18931.8|19052.01|18932.01|19051.42|18931.42|9
1639875890000|2021-12-19 01:04:50|19051.63|18931.63|19056.19|18936.19|19056.19|18936.19|19051.63|18931.63|10
1639875900000|2021-12-19 01:05:00|19057.08|18937.08|19058.56|18938.56|19058.56|18938.56|19056.81|18936.81|10
1639875910000|2021-12-19 01:05:10|19058.51|18938.51|19059.65|18939.65|19059.65|18939.65|19058.51|18938.51|10
1639875920000|2021-12-19 01:05:20|19059.93|18939.93|19060.1|18940.1|19060.21|18940.21|19059.93|18939.93|10
1639875930000|2021-12-19 01:05:30|19059.84|18939.84|19059.67|18939.67|19060.2|18940.2|19059.67|18939.67|10
1639875940000|2021-12-19 01:05:40|19060.13|18940.13|19066.02|18946.02|19066.02|18946.02|19060.13|18940.13|10
1639875950000|2021-12-19 01:05:50|19065.99|18945.99|19068.74|18948.74|19068.98|18948.98|19065.99|18945.99|10
1639875960000|2021-12-19 01:06:00|19068.6|18948.6|19069|18949|19069.29|18949.29|19068.36|18948.36|10
1639875970000|2021-12-19 01:06:10|19069.1|18949.1|19069.68|18949.68|19069.68|18949.68|19068.83|18948.83|10
1639875980000|2021-12-19 01:06:20|19070.06|18950.06|19073.94|18953.94|19073.94|18953.94|19070.06|18950.06|9
1639875990000|2021-12-19 01:06:30|19074.24|18954.24|19076.76|18956.76|19076.76|18956.76|19074.24|18954.24|9
1639876000000|2021-12-19 01:06:40|19076.92|18956.92|19083.44|18963.44|19083.44|18963.44|19076.92|18956.92|10
1639876010000|2021-12-19 01:06:50|19085.22|18965.22|19088.25|18968.25|19088.39|18968.39|19085.22|18965.22|10
1639876020000|2021-12-19 01:07:00|19088.86|18968.86|19090.11|18970.11|19090.11|18970.11|19087.9|18967.9|10
1639876030000|2021-12-19 01:07:10|19090.64|18970.64|19089.54|18969.54|19090.64|18970.64|19089.14|18969.14|10
1639876040000|2021-12-19 01:07:20|19089.41|18969.41|19086.89|18966.89|19089.41|18969.41|19086.89|18966.89|10
1639876050000|2021-12-19 01:07:30|19086.61|18966.61|19089.17|18969.17|19089.17|18969.17|19086.55|18966.55|8
1639876060000|2021-12-19 01:07:40|19089.72|18969.72|19090.26|18970.26|19091.05|18971.05|19089.72|18969.72|10
1639876070000|2021-12-19 01:07:50|19089.66|18969.66|19088.09|18968.09|19089.66|18969.66|19087.51|18967.51|10
1639876080000|2021-12-19 01:08:00|19088.73|18968.73|19088.62|18968.62|19089.72|18969.72|19088.62|18968.62|9
1639876090000|2021-12-19 01:08:10|19088.84|18968.84|19089.27|18969.27|19089.38|18969.38|19088.7|18968.7|9
1639876100000|2021-12-19 01:08:20|19089.19|18969.19|19090.41|18970.41|19090.41|18970.41|19089.19|18969.19|10
1639876110000|2021-12-19 01:08:30|19090.39|18970.39|19091.11|18971.11|19091.28|18971.28|19090.02|18970.02|10
1639876120000|2021-12-19 01:08:40|19091.05|18971.05|19092.65|18972.65|19092.65|18972.65|19091.05|18971.05|10
1639876130000|2021-12-19 01:08:50|19092.64|18972.64|19093.95|18973.95|19094.41|18974.41|19092.64|18972.64|9
1639876140000|2021-12-19 01:09:00|19094.3|18974.3|19093.96|18973.96|19094.3|18974.3|19093.1|18973.1|10
1639876150000|2021-12-19 01:09:10|19094.21|18974.21|19093.79|18973.79|19094.21|18974.21|19093.4|18973.4|10
1639876160000|2021-12-19 01:09:20|19093.92|18973.92|19092.93|18972.93|19093.92|18973.92|19092.93|18972.93|9
1639876170000|2021-12-19 01:09:30|19093.16|18973.16|19095.67|18975.67|19095.67|18975.67|19093.16|18973.16|10
1639876180000|2021-12-19 01:09:40|19096.13|18976.13|19096.19|18976.19|19096.62|18976.62|19096.09|18976.09|10
1639876190000|2021-12-19 01:09:50|19096.71|18976.71|19097.51|18977.51|19097.51|18977.51|19095.96|18975.96|10
1639876200000|2021-12-19 01:10:00|19097.54|18977.54|19093.5|18973.5|19097.54|18977.54|19093.5|18973.5|10
1639876210000|2021-12-19 01:10:10|19092.56|18972.56|19093.81|18973.81|19093.81|18973.81|19092.53|18972.53|10
1639876220000|2021-12-19 01:10:20|19093.57|18973.57|19093.83|18973.83|19093.83|18973.83|19093.53|18973.53|9
1639876230000|2021-12-19 01:10:30|19094.09|18974.09|19099.39|18979.39|19099.39|18979.39|19093.93|18973.93|10
1639876240000|2021-12-19 01:10:40|19099.83|18979.83|19102.85|18982.85|19102.85|18982.85|19099.83|18979.83|10
1639876250000|2021-12-19 01:10:50|19104.71|18984.71|19110.58|18990.58|19110.58|18990.58|19104.71|18984.71|10
1639876260000|2021-12-19 01:11:00|19111.07|18991.07|19112.54|18992.54|19112.54|18992.54|19111.07|18991.07|10
1639876270000|2021-12-19 01:11:10|19113.02|18993.02|19115.17|18995.17|19115.41|18995.41|19113.02|18993.02|10
1639876280000|2021-12-19 01:11:20|19115.98|18995.98|19114.47|18994.47|19116.47|18996.47|19114.46|18994.46|10
1639876290000|2021-12-19 01:11:30|19114.3|18994.3|19114.51|18994.51|19114.82|18994.82|19114.14|18994.14|9
1639876300000|2021-12-19 01:11:40|19115.03|18995.03|19119.34|18999.34|19119.34|18999.34|19115.01|18995.01|10
1639876310000|2021-12-19 01:11:50|19119.84|18999.84|19122.81|19002.81|19123.12|19003.12|19119.84|18999.84|10
1639876320000|2021-12-19 01:12:00|19124.34|19004.34|19123.01|19003.01|19124.53|19004.53|19122.72|19002.72|10
1639876330000|2021-12-19 01:12:10|19123.02|19003.02|19123.68|19003.68|19123.91|19003.91|19123.02|19003.02|10
1639876340000|2021-12-19 01:12:20|19123.47|19003.47|19123.32|19003.32|19123.49|19003.49|19122.83|19002.83|8
1639876350000|2021-12-19 01:12:30|19123.14|19003.14|19119.95|18999.95|19123.41|19003.41|19119.95|18999.95|10
1639876360000|2021-12-19 01:12:40|19119.91|18999.91|19118.1|18998.1|19119.91|18999.91|19117.72|18997.72|10
1639876370000|2021-12-19 01:12:50|19118.33|18998.33|19120.19|19000.19|19120.19|19000.19|19117.86|18997.86|10
1639876380000|2021-12-19 01:13:00|19120.44|19000.44|19121.69|19001.69|19122.12|19002.12|19120.44|19000.44|10
1639876390000|2021-12-19 01:13:10|19121.19|19001.19|19120.17|19000.17|19121.19|19001.19|19120.17|19000.17|10
1639876400000|2021-12-19 01:13:20|19120.23|19000.23|19119.26|18999.26|19120.23|19000.23|19119.26|18999.26|9
1639876410000|2021-12-19 01:13:30|19119.13|18999.13|19117.46|18997.46|19119.13|18999.13|19117.11|18997.11|10
1639876420000|2021-12-19 01:13:40|19117.45|18997.45|19116.44|18996.44|19117.67|18997.67|19116.35|18996.35|10
1639876430000|2021-12-19 01:13:50|19116.45|18996.45|19116.26|18996.26|19116.61|18996.61|19116|18996|10
1639876440000|2021-12-19 01:14:00|19116.42|18996.42|19118.87|18998.87|19118.87|18998.87|19116.42|18996.42|10
1639876450000|2021-12-19 01:14:10|19119.19|18999.19|19118.27|18998.27|19119.93|18999.93|19118.27|18998.27|9
1639876460000|2021-12-19 01:14:20|19118.18|18998.18|19115.4|18995.4|19118.18|18998.18|19115.4|18995.4|10
1639876470000|2021-12-19 01:14:30|19115.19|18995.19|19114.77|18994.77|19115.19|18995.19|19114.14|18994.14|10
1639876480000|2021-12-19 01:14:40|19114.61|18994.61|19116.55|18996.55|19117.06|18997.06|19114.61|18994.61|10
1639876490000|2021-12-19 01:14:50|19116.69|18996.69|19118.89|18998.89|19118.89|18998.89|19116.5|18996.5|10
1639876500000|2021-12-19 01:15:00|19119.14|18999.14|19122.11|19002.11|19122.4|19002.4|19119.07|18999.07|10
1639876510000|2021-12-19 01:15:10|19122.12|19002.12|19119.97|18999.97|19122.2|19002.2|19119.97|18999.97|10
1639876520000|2021-12-19 01:15:20|19119.39|18999.39|19119.19|18999.19|19119.78|18999.78|19118.72|18998.72|10
1639876530000|2021-12-19 01:15:30|19119.32|18999.32|19116.49|18996.49|19119.32|18999.32|19116.49|18996.49|10
1639876540000|2021-12-19 01:15:40|19116.94|18996.94|19115.25|18995.25|19116.94|18996.94|19115.25|18995.25|10
1639876550000|2021-12-19 01:15:50|19114.52|18994.52|19110.33|18990.33|19114.52|18994.52|19110.33|18990.33|10
1639876560000|2021-12-19 01:16:00|19109|18989|19107.61|18987.61|19109|18989|19107.61|18987.61|9
1639876570000|2021-12-19 01:16:10|19107.59|18987.59|19105.45|18985.45|19107.73|18987.73|19105.45|18985.45|9
1639876580000|2021-12-19 01:16:20|19104.73|18984.73|19104.81|18984.81|19105.1|18985.1|19104.56|18984.56|9
1639876590000|2021-12-19 01:16:30|19104.51|18984.51|19106.65|18986.65|19106.65|18986.65|19104.51|18984.51|8
1639876600000|2021-12-19 01:16:40|19105.99|18985.99|19106.46|18986.46|19107.57|18987.57|19105.99|18985.99|10
1639876610000|2021-12-19 01:16:50|19105.9|18985.9|19105.9|18985.9|19106.6|18986.6|19105.5|18985.5|9
1639876620000|2021-12-19 01:17:00|19106.44|18986.44|19106.72|18986.72|19106.73|18986.73|19106.09|18986.09|9
1639876630000|2021-12-19 01:17:10|19106.82|18986.82|19105.61|18985.61|19106.82|18986.82|19105.34|18985.34|10
1639876640000|2021-12-19 01:17:20|19105.17|18985.17|19104.35|18984.35|19105.17|18985.17|19104.13|18984.13|10
1639876650000|2021-12-19 01:17:30|19104.19|18984.19|19103.14|18983.14|19104.3|18984.3|19103.14|18983.14|9
1639876660000|2021-12-19 01:17:40|19103.2|18983.2|19103.46|18983.46|19103.46|18983.46|19103.04|18983.04|10
1639876670000|2021-12-19 01:17:50|19102.95|18982.95|19102.97|18982.97|19102.97|18982.97|19102.57|18982.57|10
1639876680000|2021-12-19 01:18:00|19103.03|18983.03|19102.19|18982.19|19103.05|18983.05|19102.19|18982.19|10
1639876690000|2021-12-19 01:18:10|19101.87|18981.87|19101.68|18981.68|19101.95|18981.95|19101.63|18981.63|9
1639876700000|2021-12-19 01:18:20|19101.26|18981.26|19098.2|18978.2|19101.26|18981.26|19098.2|18978.2|9
1639876710000|2021-12-19 01:18:30|19097.92|18977.92|19097.32|18977.32|19098.13|18978.13|19097.26|18977.26|9
1639876720000|2021-12-19 01:18:40|19096.55|18976.55|19097.53|18977.53|19097.91|18977.91|19096.42|18976.42|10
1639876730000|2021-12-19 01:18:50|19097.34|18977.34|19095.58|18975.58|19098.35|18978.35|19095.58|18975.58|10
1639876740000|2021-12-19 01:19:00|19093.78|18973.78|19082.82|18962.82|19093.78|18973.78|19082.82|18962.82|10
1639876750000|2021-12-19 01:19:10|19082.3|18962.3|19077.87|18957.87|19082.3|18962.3|19077.8|18957.8|10
1639876760000|2021-12-19 01:19:20|19077.76|18957.76|19071.62|18951.62|19077.76|18957.76|19071.62|18951.62|10
1639876770000|2021-12-19 01:19:30|19071.75|18951.75|19068.79|18948.79|19072.05|18952.05|19068.2|18948.2|10
1639876780000|2021-12-19 01:19:40|19068.96|18948.96|19066.52|18946.52|19068.96|18948.96|19066.28|18946.28|10
1639876790000|2021-12-19 01:19:50|19066.65|18946.65|19068.03|18948.03|19068.1|18948.1|19066.65|18946.65|10
1639876800000|2021-12-19 01:20:00|19068.3|18948.3|19066.3|18946.3|19068.3|18948.3|19066.3|18946.3|10
1639876810000|2021-12-19 01:20:10|19066.4|18946.4|19057.87|18937.87|19066.4|18946.4|19057.87|18937.87|10
1639876820000|2021-12-19 01:20:20|19056.15|18936.15|19050.99|18930.99|19056.15|18936.15|19050.99|18930.99|10
1639876830000|2021-12-19 01:20:30|19049.99|18929.99|19038.65|18918.65|19049.99|18929.99|19038.65|18918.65|10
1639876840000|2021-12-19 01:20:40|19037|18917|19032.75|18912.75|19037|18917|19032.75|18912.75|10
1639876850000|2021-12-19 01:20:50|19032.62|18912.62|19034.2|18914.2|19035.07|18915.07|19032.62|18912.62|10
1639876860000|2021-12-19 01:21:00|19034.26|18914.26|19033.9|18913.9|19035|18915|19033.9|18913.9|10
1639876870000|2021-12-19 01:21:10|19033.74|18913.74|19024.09|18904.09|19033.74|18913.74|19024.09|18904.09|10
1639876880000|2021-12-19 01:21:20|19022.44|18902.44|19016.78|18896.78|19022.44|18902.44|19016.78|18896.78|10
1639876890000|2021-12-19 01:21:30|19016.52|18896.52|19007.71|18887.71|19016.52|18896.52|19007.71|18887.71|10
1639876900000|2021-12-19 01:21:40|19007.66|18887.66|19005.7|18885.7|19007.75|18887.75|19005.47|18885.47|10
1639876910000|2021-12-19 01:21:50|19004.97|18884.97|19006.41|18886.41|19006.54|18886.54|19004.97|18884.97|10
1639876920000|2021-12-19 01:22:00|19006.37|18886.37|19004.82|18884.82|19006.37|18886.37|19004.82|18884.82|10
1639876930000|2021-12-19 01:22:10|19005.06|18885.06|19004.26|18884.26|19005.06|18885.06|19004.01|18884.01|10
1639876940000|2021-12-19 01:22:20|19004.21|18884.21|19001.93|18881.93|19005.42|18885.42|19001.93|18881.93|10
1639876950000|2021-12-19 01:22:30|19001.23|18881.23|18998.38|18878.38|19001.48|18881.48|18998.38|18878.38|10
1639876960000|2021-12-19 01:22:40|18997.92|18877.92|18996.22|18876.22|18997.92|18877.92|18995.1|18875.1|10
1639876970000|2021-12-19 01:22:50|18996.03|18876.03|18994.6|18874.6|18996.11|18876.11|18994.6|18874.6|10
1639876980000|2021-12-19 01:23:00|18994.3|18874.3|18993.3|18873.3|18994.51|18874.51|18992.8|18872.8|9
1639876990000|2021-12-19 01:23:10|18993.51|18873.51|18993.78|18873.78|18993.78|18873.78|18992.96|18872.96|10
1639877000000|2021-12-19 01:23:20|18993.76|18873.76|18994.37|18874.37|18994.42|18874.42|18993.76|18873.76|10
1639877010000|2021-12-19 01:23:30|18994.1|18874.1|18994.35|18874.35|18994.35|18874.35|18992.98|18872.98|10
1639877020000|2021-12-19 01:23:40|18996.15|18876.15|18996.94|18876.94|18996.94|18876.94|18994.73|18874.73|10
1639877030000|2021-12-19 01:23:50|18997.3|18877.3|19000.32|18880.32|19000.32|18880.32|18997.3|18877.3|10
1639877040000|2021-12-19 01:24:00|19000.34|18880.34|19001.53|18881.53|19001.53|18881.53|19000.17|18880.17|9
1639877050000|2021-12-19 01:24:10|19001.7|18881.7|19000.34|18880.34|19001.7|18881.7|19000.09|18880.09|10
1639877060000|2021-12-19 01:24:20|18999.72|18879.72|18998.41|18878.41|18999.72|18879.72|18998.35|18878.35|10
1639877070000|2021-12-19 01:24:30|18998.37|18878.37|18998.11|18878.11|18998.37|18878.37|18997.64|18877.64|10
1639877080000|2021-12-19 01:24:40|18998.51|18878.51|18997.29|18877.29|18998.51|18878.51|18996.87|18876.87|10
1639877090000|2021-12-19 01:24:50|18997.22|18877.22|18998.28|18878.28|18998.28|18878.28|18996.96|18876.96|9
1639877100000|2021-12-19 01:25:00|18998.55|18878.55|18998.66|18878.66|18998.66|18878.66|18998.2|18878.2|10
1639877110000|2021-12-19 01:25:10|18998.45|18878.45|19001.38|18881.38|19001.38|18881.38|18998.45|18878.45|10
1639877120000|2021-12-19 01:25:20|19002.09|18882.09|19001.37|18881.37|19002.72|18882.72|19001.37|18881.37|10
1639877130000|2021-12-19 01:25:30|19001.29|18881.29|19001.25|18881.25|19001.79|18881.79|19001.07|18881.07|9
1639877140000|2021-12-19 01:25:40|19001.81|18881.81|19002.64|18882.64|19002.64|18882.64|19001.81|18881.81|10
1639877150000|2021-12-19 01:25:50|19002.62|18882.62|19009.7|18889.7|19009.7|18889.7|19002.62|18882.62|10
1639877160000|2021-12-19 01:26:00|19009.5|18889.5|19009.33|18889.33|19009.74|18889.74|19009.03|18889.03|10
1639877170000|2021-12-19 01:26:10|19009.5|18889.5|19009.1|18889.1|19009.5|18889.5|19008.63|18888.63|10
1639877180000|2021-12-19 01:26:20|19009.17|18889.17|19009.48|18889.48|19010.54|18890.54|19009.16|18889.16|10
1639877190000|2021-12-19 01:26:30|19009|18889|19008.29|18888.29|19009.35|18889.35|19008.29|18888.29|10
1639877200000|2021-12-19 01:26:40|19008.12|18888.12|19002.24|18882.24|19008.12|18888.12|19002.24|18882.24|10
1639877210000|2021-12-19 01:26:50|19002.08|18882.08|19000.24|18880.24|19002.08|18882.08|19000.03|18880.03|9
1639877220000|2021-12-19 01:27:00|18999.99|18879.99|18993.01|18873.01|18999.99|18879.99|18993.01|18873.01|10
1639877230000|2021-12-19 01:27:10|18992.44|18872.44|18988.21|18868.21|18992.44|18872.44|18988.21|18868.21|10
1639877240000|2021-12-19 01:27:20|18986.66|18866.66|18974.77|18854.77|18986.66|18866.66|18974.77|18854.77|10
1639877250000|2021-12-19 01:27:30|18968.28|18848.28|18938.23|18818.23|18968.28|18848.28|18938.23|18818.23|10
1639877260000|2021-12-19 01:27:40|18941.07|18821.07|18943.67|18823.67|18945.96|18825.96|18941.07|18821.07|10
1639877270000|2021-12-19 01:27:50|18943.15|18823.15|18942.42|18822.42|18943.22|18823.22|18942.33|18822.33|10
1639877280000|2021-12-19 01:28:00|18943.86|18823.86|18947.8|18827.8|18947.8|18827.8|18943.86|18823.86|10
1639877290000|2021-12-19 01:28:10|18949.62|18829.62|18958.85|18838.85|18958.85|18838.85|18949.1|18829.1|10
1639877300000|2021-12-19 01:28:20|18958.82|18838.82|18957.32|18837.32|18959.58|18839.58|18957.32|18837.32|10
1639877310000|2021-12-19 01:28:30|18956.92|18836.92|18957.49|18837.49|18957.49|18837.49|18956.35|18836.35|10
1639877320000|2021-12-19 01:28:40|18958.11|18838.11|18961.43|18841.43|18961.43|18841.43|18958.03|18838.03|9
1639877330000|2021-12-19 01:28:50|18961.77|18841.77|18960.62|18840.62|18964.07|18844.07|18960.62|18840.62|10
1639877340000|2021-12-19 01:29:00|18959.9|18839.9|18955.17|18835.17|18959.9|18839.9|18955.17|18835.17|10
1639877350000|2021-12-19 01:29:10|18953.62|18833.62|18953.9|18833.9|18953.9|18833.9|18952.81|18832.81|10
1639877360000|2021-12-19 01:29:20|18953.67|18833.67|18953.51|18833.51|18953.67|18833.67|18952.76|18832.76|10
1639877370000|2021-12-19 01:29:30|18953.31|18833.31|18952.58|18832.58|18954.14|18834.14|18952.58|18832.58|10
1639877380000|2021-12-19 01:29:40|18952.66|18832.66|18948.48|18828.48|18952.66|18832.66|18948.01|18828.01|10
1639877390000|2021-12-19 01:29:50|18948.59|18828.59|18948.63|18828.63|18948.94|18828.94|18948.3|18828.3|9
1639877400000|2021-12-19 01:30:00|18949.07|18829.07|18946.58|18826.58|18949.07|18829.07|18946.58|18826.58|10
1639877410000|2021-12-19 01:30:10|18946.33|18826.33|18946.41|18826.41|18947.48|18827.48|18946.27|18826.27|10
1639877420000|2021-12-19 01:30:20|18946.51|18826.51|18944.05|18824.05|18946.73|18826.73|18944.05|18824.05|10
1639877430000|2021-12-19 01:30:30|18943.27|18823.27|18940.14|18820.14|18943.27|18823.27|18940.14|18820.14|10
1639877440000|2021-12-19 01:30:40|18939.71|18819.71|18937.67|18817.67|18939.71|18819.71|18937.67|18817.67|10
1639877450000|2021-12-19 01:30:50|18937.04|18817.04|18933.63|18813.63|18937.75|18817.75|18933.63|18813.63|10
1639877460000|2021-12-19 01:31:00|18933.36|18813.36|18930.93|18810.93|18933.36|18813.36|18930.93|18810.93|10
1639877470000|2021-12-19 01:31:10|18930.77|18810.77|18928.9|18808.9|18930.77|18810.77|18928.07|18808.07|9
1639877480000|2021-12-19 01:31:20|18929.16|18809.16|18929.89|18809.89|18929.89|18809.89|18927.56|18807.56|10
1639877490000|2021-12-19 01:31:30|18930.24|18810.24|18934.09|18814.09|18934.09|18814.09|18930.24|18810.24|10
1639877500000|2021-12-19 01:31:40|18934.66|18814.66|18940.37|18820.37|18940.37|18820.37|18934.35|18814.35|10
1639877510000|2021-12-19 01:31:50|18941.27|18821.27|18947.16|18827.16|18947.16|18827.16|18941.27|18821.27|10
1639877520000|2021-12-19 01:32:00|18948.89|18828.89|18951.51|18831.51|18952.15|18832.15|18948.89|18828.89|10
1639877530000|2021-12-19 01:32:10|18952.39|18832.39|18955.1|18835.1|18955.33|18835.33|18952.39|18832.39|10
1639877540000|2021-12-19 01:32:20|18954.64|18834.64|18955.23|18835.23|18955.66|18835.66|18954.29|18834.29|10
1639877550000|2021-12-19 01:32:30|18955.39|18835.39|18959.07|18839.07|18959.3|18839.3|18955.34|18835.34|10
1639877560000|2021-12-19 01:32:40|18959.64|18839.64|18962.56|18842.56|18962.57|18842.57|18959.64|18839.64|10
1639877570000|2021-12-19 01:32:50|18962.79|18842.79|18963.67|18843.67|18963.9|18843.9|18961.86|18841.86|10
1639877580000|2021-12-19 01:33:00|18964.33|18844.33|18967.99|18847.99|18967.99|18847.99|18964.33|18844.33|10
1639877590000|2021-12-19 01:33:10|18968.76|18848.76|18973.75|18853.75|18973.75|18853.75|18968.76|18848.76|10
1639877600000|2021-12-19 01:33:20|18973.88|18853.88|18978.41|18858.41|18978.41|18858.41|18973.88|18853.88|10
1639877610000|2021-12-19 01:33:30|18977.95|18857.95|18978.76|18858.76|18979.56|18859.56|18977.73|18857.73|10
1639877620000|2021-12-19 01:33:40|18978.28|18858.28|18976.06|18856.06|18978.28|18858.28|18975.93|18855.93|10
1639877630000|2021-12-19 01:33:50|18975.04|18855.04|18975.31|18855.31|18975.6|18855.6|18974.76|18854.76|10
1639877640000|2021-12-19 01:34:00|18975.09|18855.09|18975.79|18855.79|18976.09|18856.09|18975.09|18855.09|10
1639877650000|2021-12-19 01:34:10|18975.68|18855.68|18975.36|18855.36|18975.68|18855.68|18974.85|18854.85|10
1639877660000|2021-12-19 01:34:20|18975.71|18855.71|18976.1|18856.1|18976.32|18856.32|18975.61|18855.61|10
1639877670000|2021-12-19 01:34:30|18976.4|18856.4|18973.51|18853.51|18976.41|18856.41|18973.51|18853.51|10
1639877680000|2021-12-19 01:34:40|18973.4|18853.4|18971.29|18851.29|18973.53|18853.53|18971.29|18851.29|10
1639877690000|2021-12-19 01:34:50|18971.14|18851.14|18966.53|18846.53|18971.14|18851.14|18966.53|18846.53|10
1639877700000|2021-12-19 01:35:00|18965.71|18845.71|18965.07|18845.07|18965.71|18845.71|18964.44|18844.44|10
1639877710000|2021-12-19 01:35:10|18965.53|18845.53|18968.88|18848.88|18968.88|18848.88|18965.53|18845.53|10
1639877720000|2021-12-19 01:35:20|18969.06|18849.06|18971.61|18851.61|18971.66|18851.66|18969.06|18849.06|10
1639877730000|2021-12-19 01:35:30|18971.43|18851.43|18977.84|18857.84|18977.84|18857.84|18971.43|18851.43|10
1639877740000|2021-12-19 01:35:40|18978.4|18858.4|18981.58|18861.58|18981.58|18861.58|18978.4|18858.4|10
1639877750000|2021-12-19 01:35:50|18981.66|18861.66|18982.55|18862.55|18982.55|18862.55|18981.54|18861.54|9
1639877760000|2021-12-19 01:36:00|18982.42|18862.42|18981.36|18861.36|18982.42|18862.42|18981.32|18861.32|10
1639877770000|2021-12-19 01:36:10|18981.18|18861.18|18982.42|18862.42|18982.42|18862.42|18981.18|18861.18|10
1639877780000|2021-12-19 01:36:20|18982.64|18862.64|18983.39|18863.39|18983.59|18863.59|18982.64|18862.64|10
1639877790000|2021-12-19 01:36:30|18983.68|18863.68|18986.96|18866.96|18987.1|18867.1|18983.68|18863.68|10
1639877800000|2021-12-19 01:36:40|18987.04|18867.04|18989.64|18869.64|18989.64|18869.64|18986.96|18866.96|10
1639877810000|2021-12-19 01:36:50|18989.57|18869.57|18989.2|18869.2|18989.57|18869.57|18988.64|18868.64|9
1639877820000|2021-12-19 01:37:00|18989.21|18869.21|18989.48|18869.48|18989.48|18869.48|18988.92|18868.92|7
1639877830000|2021-12-19 01:37:10|18989.59|18869.59|18991.69|18871.69|18991.69|18871.69|18989.59|18869.59|10
1639877840000|2021-12-19 01:37:20|18992.08|18872.08|18991.62|18871.62|18993.75|18873.75|18991.62|18871.62|10
1639877850000|2021-12-19 01:37:30|18991.2|18871.2|18985.33|18865.33|18991.2|18871.2|18985.33|18865.33|10
1639877860000|2021-12-19 01:37:40|18983.92|18863.92|18979.78|18859.78|18983.92|18863.92|18979.66|18859.66|10
1639877870000|2021-12-19 01:37:50|18979.64|18859.64|18977.96|18857.96|18979.69|18859.69|18977.69|18857.69|9
1639877880000|2021-12-19 01:38:00|18976.99|18856.99|18980.48|18860.48|18980.48|18860.48|18976.51|18856.51|10
1639877890000|2021-12-19 01:38:10|18979.42|18859.42|18978.07|18858.07|18979.42|18859.42|18977.83|18857.83|10
1639877900000|2021-12-19 01:38:20|18978.03|18858.03|18979.73|18859.73|18979.73|18859.73|18977.8|18857.8|10
1639877910000|2021-12-19 01:38:30|18980.13|18860.13|18980.53|18860.53|18980.53|18860.53|18979.11|18859.11|9
1639877920000|2021-12-19 01:38:40|18980.58|18860.58|18983.56|18863.56|18983.65|18863.65|18980.58|18860.58|10
1639877930000|2021-12-19 01:38:50|18984.1|18864.1|18985.55|18865.55|18985.57|18865.57|18984.1|18864.1|8
1639877940000|2021-12-19 01:39:00|18985.72|18865.72|18983.9|18863.9|18985.72|18865.72|18983.9|18863.9|10
1639877950000|2021-12-19 01:39:10|18983.61|18863.61|18982.1|18862.1|18983.61|18863.61|18982.1|18862.1|10
1639877960000|2021-12-19 01:39:20|18982.17|18862.17|18982.63|18862.63|18982.91|18862.91|18982.17|18862.17|9
1639877970000|2021-12-19 01:39:30|18982.46|18862.46|18980.1|18860.1|18982.85|18862.85|18980.1|18860.1|10
1639877980000|2021-12-19 01:39:40|18979.94|18859.94|18974.01|18854.01|18979.94|18859.94|18974.01|18854.01|10
1639877990000|2021-12-19 01:39:50|18974.23|18854.23|18972.79|18852.79|18974.29|18854.29|18972.62|18852.62|10
1639878000000|2021-12-19 01:40:00|18973.01|18853.01|18974.5|18854.5|18974.57|18854.57|18973.01|18853.01|10
1639878010000|2021-12-19 01:40:10|18974.74|18854.74|18976.93|18856.93|18976.93|18856.93|18974.51|18854.51|10
1639878020000|2021-12-19 01:40:20|18977.88|18857.88|18980.75|18860.75|18981.07|18861.07|18977.88|18857.88|10
1639878030000|2021-12-19 01:40:30|18980.98|18860.98|18983.45|18863.45|18983.45|18863.45|18980.98|18860.98|10
1639878040000|2021-12-19 01:40:40|18983.73|18863.73|18985.6|18865.6|18985.6|18865.6|18983.73|18863.73|10
1639878050000|2021-12-19 01:40:50|18986.96|18866.96|18988.82|18868.82|18988.82|18868.82|18986.96|18866.96|9
1639878060000|2021-12-19 01:41:00|18988.9|18868.9|18990.73|18870.73|18990.73|18870.73|18988.67|18868.67|8
1639878070000|2021-12-19 01:41:10|18990.75|18870.75|18989.79|18869.79|18990.75|18870.75|18989.79|18869.79|10
1639878080000|2021-12-19 01:41:20|18990.14|18870.14|18991.52|18871.52|18991.52|18871.52|18989.96|18869.96|10
1639878090000|2021-12-19 01:41:30|18991.02|18871.02|18989.83|18869.83|18991.02|18871.02|18989.83|18869.83|10
1639878100000|2021-12-19 01:41:40|18989.86|18869.86|18990.73|18870.73|18990.79|18870.79|18989.86|18869.86|10
1639878110000|2021-12-19 01:41:50|18990.78|18870.78|18992.27|18872.27|18992.61|18872.61|18990.78|18870.78|10
1639878120000|2021-12-19 01:42:00|18992.35|18872.35|18992.37|18872.37|18992.42|18872.42|18992.17|18872.17|10
1639878130000|2021-12-19 01:42:10|18992.34|18872.34|18991.57|18871.57|18992.34|18872.34|18991.45|18871.45|9
1639878140000|2021-12-19 01:42:20|18991.69|18871.69|18993.11|18873.11|18993.53|18873.53|18991.47|18871.47|9
1639878150000|2021-12-19 01:42:30|18992.9|18872.9|18990.28|18870.28|18992.98|18872.98|18990.28|18870.28|10
1639878160000|2021-12-19 01:42:40|18989.48|18869.48|18988.05|18868.05|18989.48|18869.48|18987.56|18867.56|10
1639878170000|2021-12-19 01:42:50|18988.2|18868.2|18988.82|18868.82|18989.65|18869.65|18988.2|18868.2|10
1639878180000|2021-12-19 01:43:00|18988.75|18868.75|18989.18|18869.18|18989.18|18869.18|18988.11|18868.11|9
1639878190000|2021-12-19 01:43:10|18989.36|18869.36|18988.73|18868.73|18989.73|18869.73|18988.43|18868.43|9
1639878200000|2021-12-19 01:43:20|18988.79|18868.79|18988.41|18868.41|18988.83|18868.83|18988.2|18868.2|10
1639878210000|2021-12-19 01:43:30|18988.56|18868.56|18986.83|18866.83|18988.56|18868.56|18986.71|18866.71|9
1639878220000|2021-12-19 01:43:40|18986.65|18866.65|18985.05|18865.05|18986.94|18866.94|18985.05|18865.05|10
1639878230000|2021-12-19 01:43:50|18985.14|18865.14|18984.61|18864.61|18985.14|18865.14|18984.08|18864.08|9
1639878240000|2021-12-19 01:44:00|18984.64|18864.64|18985.42|18865.42|18985.91|18865.91|18984.64|18864.64|10
1639878250000|2021-12-19 01:44:10|18985.33|18865.33|18984.6|18864.6|18985.36|18865.36|18984.12|18864.12|10
1639878260000|2021-12-19 01:44:20|18984.01|18864.01|18981.27|18861.27|18984.38|18864.38|18981.27|18861.27|9
1639878270000|2021-12-19 01:44:30|18981.1|18861.1|18980.66|18860.66|18981.7|18861.7|18980.66|18860.66|10
1639878280000|2021-12-19 01:44:40|18980.89|18860.89|18980.14|18860.14|18980.89|18860.89|18980.05|18860.05|10
1639878290000|2021-12-19 01:44:50|18980.02|18860.02|18976.35|18856.35|18980.64|18860.64|18976.35|18856.35|10
1639878300000|2021-12-19 01:45:00|18975.67|18855.67|18972.49|18852.49|18975.67|18855.67|18972.49|18852.49|10
1639878310000|2021-12-19 01:45:10|18972.3|18852.3|18972.49|18852.49|18973.07|18853.07|18972.25|18852.25|9
1639878320000|2021-12-19 01:45:20|18972.58|18852.58|18975.1|18855.1|18975.33|18855.33|18972.24|18852.24|10
1639878330000|2021-12-19 01:45:30|18976.22|18856.22|18977.88|18857.88|18978|18858|18976.22|18856.22|10
1639878340000|2021-12-19 01:45:40|18977.04|18857.04|18978.6|18858.6|18978.6|18858.6|18976.92|18856.92|10
1639878350000|2021-12-19 01:45:50|18978.75|18858.75|18981.75|18861.75|18981.76|18861.76|18978.75|18858.75|9
1639878360000|2021-12-19 01:46:00|18984.07|18864.07|18986.81|18866.81|18986.81|18866.81|18984.07|18864.07|9
1639878370000|2021-12-19 01:46:10|18986.69|18866.69|18986.19|18866.19|18986.83|18866.83|18986.19|18866.19|10
1639878380000|2021-12-19 01:46:20|18986.1|18866.1|18986.82|18866.82|18986.82|18866.82|18985.53|18865.53|7
1639878390000|2021-12-19 01:46:30|18986.93|18866.93|18989.37|18869.37|18989.41|18869.41|18986.93|18866.93|10
1639878400000|2021-12-19 01:46:40|18989.4|18869.4|18991.14|18871.14|18991.14|18871.14|18989.4|18869.4|9
1639878410000|2021-12-19 01:46:50|18990.48|18870.48|18989.71|18869.71|18990.48|18870.48|18989.25|18869.25|10
1639878420000|2021-12-19 01:47:00|18991.66|18871.66|18995.15|18875.15|18995.18|18875.18|18991.28|18871.28|10
1639878430000|2021-12-19 01:47:10|18995.2|18875.2|18998.26|18878.26|18998.26|18878.26|18995.2|18875.2|10
1639878440000|2021-12-19 01:47:20|18999.04|18879.04|18999.14|18879.14|18999.98|18879.98|18999.04|18879.04|10
1639878450000|2021-12-19 01:47:30|18999.88|18879.88|18998.28|18878.28|18999.91|18879.91|18998.28|18878.28|10
1639878460000|2021-12-19 01:47:40|18998.01|18878.01|18994.75|18874.75|18998.01|18878.01|18994.75|18874.75|10
1639878470000|2021-12-19 01:47:50|18994.67|18874.67|18992.95|18872.95|18994.67|18874.67|18992.95|18872.95|8
1639878480000|2021-12-19 01:48:00|18992.92|18872.92|18994.08|18874.08|18994.34|18874.34|18992.64|18872.64|10
1639878490000|2021-12-19 01:48:10|18994.02|18874.02|18994.11|18874.11|18994.28|18874.28|18993.79|18873.79|9
1639878500000|2021-12-19 01:48:20|18994.17|18874.17|18994.93|18874.93|18995.33|18875.33|18994.17|18874.17|8
1639878510000|2021-12-19 01:48:30|18994.95|18874.95|18994.17|18874.17|18994.95|18874.95|18994.17|18874.17|10
1639878520000|2021-12-19 01:48:40|18994.2|18874.2|18992.68|18872.68|18994.2|18874.2|18992.68|18872.68|9
1639878530000|2021-12-19 01:48:50|18993.08|18873.08|18988.66|18868.66|18993.1|18873.1|18988.66|18868.66|10
1639878540000|2021-12-19 01:49:00|18988.2|18868.2|18985.58|18865.58|18988.2|18868.2|18985.58|18865.58|10
1639878550000|2021-12-19 01:49:10|18984.8|18864.8|18979.45|18859.45|18984.8|18864.8|18979.45|18859.45|10
1639878560000|2021-12-19 01:49:20|18979.32|18859.32|18976.02|18856.02|18979.32|18859.32|18976.02|18856.02|10
1639878570000|2021-12-19 01:49:30|18976|18856|18975.42|18855.42|18976|18856|18975.08|18855.08|10
1639878580000|2021-12-19 01:49:40|18975.32|18855.32|18973.8|18853.8|18975.32|18855.32|18973.8|18853.8|10
1639878590000|2021-12-19 01:49:50|18974.11|18854.11|18978.28|18858.28|18978.28|18858.28|18974.11|18854.11|10
1639878600000|2021-12-19 01:50:00|18979.05|18859.05|18980.12|18860.12|18980.38|18860.38|18979.01|18859.01|10
1639878610000|2021-12-19 01:50:10|18979.44|18859.44|18979.93|18859.93|18979.93|18859.93|18978.93|18858.93|10
1639878620000|2021-12-19 01:50:20|18979.41|18859.41|18980.98|18860.98|18981.13|18861.13|18979.01|18859.01|10
1639878630000|2021-12-19 01:50:30|18981.54|18861.54|18982.55|18862.55|18983.22|18863.22|18981.54|18861.54|9
1639878640000|2021-12-19 01:50:40|18983.67|18863.67|18984.91|18864.91|18984.91|18864.91|18983.67|18863.67|9
1639878650000|2021-12-19 01:50:50|18985.15|18865.15|18984.91|18864.91|18986.1|18866.1|18984.78|18864.78|10
1639878660000|2021-12-19 01:51:00|18984.93|18864.93|18985.61|18865.61|18986.02|18866.02|18984.93|18864.93|10
1639878670000|2021-12-19 01:51:10|18984.73|18864.73|18984.59|18864.59|18984.75|18864.75|18984.19|18864.19|10
1639878680000|2021-12-19 01:51:20|18984.1|18864.1|18984.85|18864.85|18984.98|18864.98|18984.1|18864.1|10
1639878690000|2021-12-19 01:51:30|18984.66|18864.66|18985.37|18865.37|18985.37|18865.37|18984.32|18864.32|10
1639878700000|2021-12-19 01:51:40|18986.55|18866.55|18986.75|18866.75|18986.75|18866.75|18986.38|18866.38|10
1639878710000|2021-12-19 01:51:50|18986.62|18866.62|18987.02|18867.02|18987.14|18867.14|18986.34|18866.34|10
1639878720000|2021-12-19 01:52:00|18987.03|18867.03|18986.4|18866.4|18987.03|18867.03|18986.4|18866.4|10
1639878730000|2021-12-19 01:52:10|18986.52|18866.52|18985.72|18865.72|18986.78|18866.78|18985.72|18865.72|9
1639878740000|2021-12-19 01:52:20|18985.74|18865.74|18983.66|18863.66|18985.89|18865.89|18983.66|18863.66|10
1639878750000|2021-12-19 01:52:30|18983.21|18863.21|18984.15|18864.15|18984.15|18864.15|18982.48|18862.48|10
1639878760000|2021-12-19 01:52:40|18984.12|18864.12|18983.66|18863.66|18984.46|18864.46|18983.28|18863.28|10
1639878770000|2021-12-19 01:52:50|18983.97|18863.97|18985.6|18865.6|18985.8|18865.8|18983.97|18863.97|10
1639878780000|2021-12-19 01:53:00|18985.53|18865.53|18984.68|18864.68|18985.53|18865.53|18984.35|18864.35|9
1639878790000|2021-12-19 01:53:10|18984.79|18864.79|18986.01|18866.01|18986.01|18866.01|18984.79|18864.79|9
1639878800000|2021-12-19 01:53:20|18985.84|18865.84|18987.21|18867.21|18987.21|18867.21|18985.84|18865.84|10
1639878810000|2021-12-19 01:53:30|18986.54|18866.54|18985.46|18865.46|18986.58|18866.58|18985.46|18865.46|10
1639878820000|2021-12-19 01:53:40|18984.51|18864.51|18978.69|18858.69|18984.51|18864.51|18978.69|18858.69|10
1639878830000|2021-12-19 01:53:50|18977.78|18857.78|18977.32|18857.32|18977.78|18857.78|18976.9|18856.9|9
1639878840000|2021-12-19 01:54:00|18976.68|18856.68|18976.42|18856.42|18977.2|18857.2|18976.22|18856.22|10
1639878850000|2021-12-19 01:54:10|18976.46|18856.46|18975.67|18855.67|18976.53|18856.53|18975.66|18855.66|10
1639878860000|2021-12-19 01:54:20|18975.71|18855.71|18974.91|18854.91|18976.03|18856.03|18974.91|18854.91|10
1639878870000|2021-12-19 01:54:30|18974.92|18854.92|18974.39|18854.39|18974.98|18854.98|18974.39|18854.39|10
1639878880000|2021-12-19 01:54:40|18974.43|18854.43|18973.97|18853.97|18974.49|18854.49|18973.97|18853.97|9
1639878890000|2021-12-19 01:54:50|18973.96|18853.96|18973.39|18853.39|18973.96|18853.96|18973.02|18853.02|10
1639878900000|2021-12-19 01:55:00|18973.1|18853.1|18969.46|18849.46|18973.1|18853.1|18969.46|18849.46|10
1639878910000|2021-12-19 01:55:10|18969.12|18849.12|18963.26|18843.26|18969.12|18849.12|18963.19|18843.19|10
1639878920000|2021-12-19 01:55:20|18963.04|18843.04|18958.74|18838.74|18963.04|18843.04|18958.64|18838.64|10
1639878930000|2021-12-19 01:55:30|18958.49|18838.49|18955.09|18835.09|18958.49|18838.49|18955.09|18835.09|10
1639878940000|2021-12-19 01:55:40|18955.11|18835.11|18951.68|18831.68|18955.11|18835.11|18951.68|18831.68|10
1639878950000|2021-12-19 01:55:50|18951.93|18831.93|18953.75|18833.75|18953.75|18833.75|18950.99|18830.99|10
1639878960000|2021-12-19 01:56:00|18953.94|18833.94|18955.14|18835.14|18955.23|18835.23|18953.94|18833.94|10
1639878970000|2021-12-19 01:56:10|18955.54|18835.54|18954.68|18834.68|18955.91|18835.91|18954.31|18834.31|9
1639878980000|2021-12-19 01:56:20|18954.64|18834.64|18959.74|18839.74|18959.74|18839.74|18954.64|18834.64|10
1639878990000|2021-12-19 01:56:30|18960.72|18840.72|18964.6|18844.6|18964.6|18844.6|18960.71|18840.71|10
1639879000000|2021-12-19 01:56:40|18964.88|18844.88|18969.43|18849.43|18969.43|18849.43|18964.88|18844.88|10
1639879010000|2021-12-19 01:56:50|18971.22|18851.22|18970.17|18850.17|18971.22|18851.22|18969.94|18849.94|9
1639879020000|2021-12-19 01:57:00|18970.53|18850.53|18974.92|18854.92|18974.92|18854.92|18970.51|18850.51|10
1639879030000|2021-12-19 01:57:10|18974.87|18854.87|18978.31|18858.31|18978.31|18858.31|18974.87|18854.87|9
1639879040000|2021-12-19 01:57:20|18977.83|18857.83|18977.74|18857.74|18977.83|18857.83|18977.03|18857.03|10
1639879050000|2021-12-19 01:57:30|18978|18858|18979.45|18859.45|18979.67|18859.67|18977.79|18857.79|9
1639879060000|2021-12-19 01:57:40|18979.35|18859.35|18981.86|18861.86|18981.86|18861.86|18978.42|18858.42|10
1639879070000|2021-12-19 01:57:50|18981.81|18861.81|18981.91|18861.91|18982.32|18862.32|18981.61|18861.61|10
1639879080000|2021-12-19 01:58:00|18981.69|18861.69|18982.83|18862.83|18982.96|18862.96|18981.64|18861.64|10
1639879090000|2021-12-19 01:58:10|18982.33|18862.33|18981.44|18861.44|18982.33|18862.33|18981.36|18861.36|10
1639879100000|2021-12-19 01:58:20|18981.57|18861.57|18982.65|18862.65|18982.65|18862.65|18981.57|18861.57|9
1639879110000|2021-12-19 01:58:30|18982.74|18862.74|18985.68|18865.68|18985.68|18865.68|18982.74|18862.74|10
1639879120000|2021-12-19 01:58:40|18986.04|18866.04|18985.52|18865.52|18986.07|18866.07|18984.6|18864.6|10
1639879130000|2021-12-19 01:58:50|18985.37|18865.37|18989.89|18869.89|18990.11|18870.11|18985.37|18865.37|10
1639879140000|2021-12-19 01:59:00|18990.7|18870.7|18992.35|18872.35|18992.92|18872.92|18990.64|18870.64|9
1639879150000|2021-12-19 01:59:10|18991.54|18871.54|18993.27|18873.27|18993.27|18873.27|18990.86|18870.86|10
1639879160000|2021-12-19 01:59:20|18993.24|18873.24|18993.19|18873.19|18993.86|18873.86|18993.04|18873.04|10
1639879170000|2021-12-19 01:59:30|18993.25|18873.25|18993.9|18873.9|18993.9|18873.9|18993.06|18873.06|10
1639879180000|2021-12-19 01:59:40|18994.2|18874.2|18995.47|18875.47|18995.51|18875.51|18994.2|18874.2|10
1639879190000|2021-12-19 01:59:50|18995.55|18875.55|18991.9|18871.9|18995.55|18875.55|18991.77|18871.77|10
1639879200000|2021-12-19 02:00:00|18992.01|18872.01|18989.64|18869.64|18992.01|18872.01|18989.44|18869.44|10
1639879210000|2021-12-19 02:00:10|18989.75|18869.75|18982.83|18862.83|18989.75|18869.75|18982.83|18862.83|10
1639879220000|2021-12-19 02:00:20|18982.44|18862.44|18978.25|18858.25|18982.44|18862.44|18977.99|18857.99|10
1639879230000|2021-12-19 02:00:30|18977.88|18857.88|18978.4|18858.4|18978.64|18858.64|18977.78|18857.78|10
1639879240000|2021-12-19 02:00:40|18978.81|18858.81|18978.16|18858.16|18979.05|18859.05|18977.63|18857.63|10
1639879250000|2021-12-19 02:00:50|18979.02|18859.02|18985.06|18865.06|18985.06|18865.06|18979.02|18859.02|9
1639879260000|2021-12-19 02:01:00|18985.12|18865.12|18991.6|18871.6|18991.6|18871.6|18985.07|18865.07|10
1639879270000|2021-12-19 02:01:10|18991.77|18871.77|18994.75|18874.75|18994.75|18874.75|18990.95|18870.95|10
1639879280000|2021-12-19 02:01:20|18995.1|18875.1|18997.32|18877.32|18997.32|18877.32|18995.02|18875.02|10
1639879290000|2021-12-19 02:01:30|18998.33|18878.33|18999.21|18879.21|18999.21|18879.21|18998.33|18878.33|10
1639879300000|2021-12-19 02:01:40|18999.67|18879.67|19001.62|18881.62|19001.62|18881.62|18999.59|18879.59|10
1639879310000|2021-12-19 02:01:50|19001.65|18881.65|19003.83|18883.83|19003.83|18883.83|19001.65|18881.65|10
1639879320000|2021-12-19 02:02:00|19003.86|18883.86|19005.55|18885.55|19005.62|18885.62|19003.86|18883.86|10
1639879330000|2021-12-19 02:02:10|19005.8|18885.8|19007.53|18887.53|19007.53|18887.53|19005.69|18885.69|10
1639879340000|2021-12-19 02:02:20|19008.35|18888.35|19009.44|18889.44|19009.46|18889.46|19008.35|18888.35|9
1639879350000|2021-12-19 02:02:30|19009.61|18889.61|19011.02|18891.02|19011.74|18891.74|19008.33|18888.33|10
1639879360000|2021-12-19 02:02:40|19010.88|18890.88|19011.11|18891.11|19011.25|18891.25|19010.43|18890.43|10
1639879370000|2021-12-19 02:02:50|19011.1|18891.1|19009.76|18889.76|19011.23|18891.23|19009.76|18889.76|10
1639879380000|2021-12-19 02:03:00|19009.15|18889.15|19007.94|18887.94|19009.15|18889.15|19007.94|18887.94|10
1639879390000|2021-12-19 02:03:10|19007.59|18887.59|19008|18888|19008|18888|19005.97|18885.97|10
1639879400000|2021-12-19 02:03:20|19007.37|18887.37|19005.54|18885.54|19007.81|18887.81|19005.54|18885.54|10
1639879410000|2021-12-19 02:03:30|19005.42|18885.42|19004.66|18884.66|19005.42|18885.42|19002.88|18882.88|10
1639879420000|2021-12-19 02:03:40|19004.62|18884.62|19007.1|18887.1|19007.1|18887.1|19004.62|18884.62|10
1639879430000|2021-12-19 02:03:50|19007.52|18887.52|19009.04|18889.04|19009.04|18889.04|19007.21|18887.21|10
1639879440000|2021-12-19 02:04:00|19009.03|18889.03|19008.93|18888.93|19009.04|18889.04|19008.68|18888.68|9
1639879450000|2021-12-19 02:04:10|19009.21|18889.21|19008.13|18888.13|19009.21|18889.21|19007.76|18887.76|10
1639879460000|2021-12-19 02:04:20|19008.48|18888.48|19008.58|18888.58|19009.11|18889.11|19008.48|18888.48|10
1639879470000|2021-12-19 02:04:30|19009.13|18889.13|19013.3|18893.3|19013.61|18893.61|19009.13|18889.13|10
1639879480000|2021-12-19 02:04:40|19013.22|18893.22|19013.43|18893.43|19013.74|18893.74|19013.18|18893.18|10
1639879490000|2021-12-19 02:04:50|19013.96|18893.96|19014.26|18894.26|19014.55|18894.55|19013.85|18893.85|9
1639879500000|2021-12-19 02:05:00|19014.24|18894.24|19011.67|18891.67|19014.24|18894.24|19011.11|18891.11|10
1639879510000|2021-12-19 02:05:10|19012.42|18892.42|19015.66|18895.66|19016.14|18896.14|19012.42|18892.42|10
1639879520000|2021-12-19 02:05:20|19015.74|18895.74|19015.82|18895.82|19015.86|18895.86|19015.61|18895.61|10
1639879530000|2021-12-19 02:05:30|19015.92|18895.92|19016.55|18896.55|19016.55|18896.55|19015.86|18895.86|8
1639879540000|2021-12-19 02:05:40|19016.14|18896.14|19009.11|18889.11|19016.14|18896.14|19009.11|18889.11|10
1639879550000|2021-12-19 02:05:50|19008.68|18888.68|19007.75|18887.75|19008.71|18888.71|19007.65|18887.65|10
1639879560000|2021-12-19 02:06:00|19007.62|18887.62|19005.68|18885.68|19007.62|18887.62|19005.68|18885.68|9
1639879570000|2021-12-19 02:06:10|19005.91|18885.91|19005.91|18885.91|19006.1|18886.1|19005.21|18885.21|9
1639879580000|2021-12-19 02:06:20|19006.25|18886.25|19005.63|18885.63|19006.25|18886.25|19005.05|18885.05|10
1639879590000|2021-12-19 02:06:30|19005.86|18885.86|19005.31|18885.31|19006.1|18886.1|19005.28|18885.28|10
1639879600000|2021-12-19 02:06:40|19005.22|18885.22|19008.56|18888.56|19008.56|18888.56|19005.16|18885.16|10
1639879610000|2021-12-19 02:06:50|19009.12|18889.12|19009.77|18889.77|19011.13|18891.13|19008.98|18888.98|10
1639879620000|2021-12-19 02:07:00|19010.18|18890.18|19008.8|18888.8|19010.18|18890.18|19008.4|18888.4|10
1639879630000|2021-12-19 02:07:10|19008.73|18888.73|19010.18|18890.18|19010.18|18890.18|19008.2|18888.2|10
1639879640000|2021-12-19 02:07:20|19009.32|18889.32|19009.8|18889.8|19010.13|18890.13|19009.15|18889.15|10
1639879650000|2021-12-19 02:07:30|19009.45|18889.45|19009.01|18889.01|19009.84|18889.84|19009.01|18889.01|10
1639879660000|2021-12-19 02:07:40|19008.88|18888.88|19007.06|18887.06|19008.91|18888.91|19007.06|18887.06|10
1639879670000|2021-12-19 02:07:50|19007.01|18887.01|19006.3|18886.3|19007.29|18887.29|19006.05|18886.05|10
1639879680000|2021-12-19 02:08:00|19006.4|18886.4|19005.98|18885.98|19007.31|18887.31|19005.98|18885.98|10
1639879690000|2021-12-19 02:08:10|19005.91|18885.91|19005.42|18885.42|19005.91|18885.91|19005.42|18885.42|8
1639879700000|2021-12-19 02:08:20|19005.18|18885.18|19002.67|18882.67|19005.18|18885.18|19002.67|18882.67|10
1639879710000|2021-12-19 02:08:30|19002.43|18882.43|19002.39|18882.39|19002.58|18882.58|19001.96|18881.96|8
1639879720000|2021-12-19 02:08:40|19002.67|18882.67|19005.96|18885.96|19006.21|18886.21|19002.67|18882.67|10
1639879730000|2021-12-19 02:08:50|19006.18|18886.18|19007.24|18887.24|19007.27|18887.27|19006.15|18886.15|10
1639879740000|2021-12-19 02:09:00|19007.12|18887.12|19007.6|18887.6|19007.75|18887.75|19006.98|18886.98|10
1639879750000|2021-12-19 02:09:10|19007.7|18887.7|19007.27|18887.27|19008.54|18888.54|19007.27|18887.27|10
1639879760000|2021-12-19 02:09:20|19007.14|18887.14|19006.3|18886.3|19007.14|18887.14|19005.72|18885.72|10
1639879770000|2021-12-19 02:09:30|19006.82|18886.82|19009.17|18889.17|19009.17|18889.17|19006.82|18886.82|10
1639879780000|2021-12-19 02:09:40|19008.82|18888.82|19009.74|18889.74|19009.99|18889.99|19008.2|18888.2|10
1639879790000|2021-12-19 02:09:50|19010.54|18890.54|19011.43|18891.43|19011.43|18891.43|19009.81|18889.81|10
1639879800000|2021-12-19 02:10:00|19011.47|18891.47|19011.7|18891.7|19011.86|18891.86|19011.24|18891.24|10
1639879810000|2021-12-19 02:10:10|19012.53|18892.53|19012.78|18892.78|19012.78|18892.78|19011.82|18891.82|10
1639879820000|2021-12-19 02:10:20|19012.92|18892.92|19014.28|18894.28|19014.28|18894.28|19012.79|18892.79|9
1639879830000|2021-12-19 02:10:30|19014.59|18894.59|19013.78|18893.78|19014.59|18894.59|19013.66|18893.66|10
1639879840000|2021-12-19 02:10:40|19014.12|18894.12|19012|18892|19014.12|18894.12|19011.78|18891.78|9
1639879850000|2021-12-19 02:10:50|19011.93|18891.93|19009.3|18889.3|19011.93|18891.93|19009.3|18889.3|9
1639879860000|2021-12-19 02:11:00|19008.84|18888.84|19007.97|18887.97|19008.84|18888.84|19007.95|18887.95|10
1639879870000|2021-12-19 02:11:10|19007.82|18887.82|19008.91|18888.91|19009.15|18889.15|19007.75|18887.75|8
1639879880000|2021-12-19 02:11:20|19008.25|18888.25|19009.12|18889.12|19009.12|18889.12|19008.23|18888.23|10
1639879890000|2021-12-19 02:11:30|19010.43|18890.43|19012.83|18892.83|19012.83|18892.83|19010.43|18890.43|10
1639879900000|2021-12-19 02:11:40|19012.91|18892.91|19014.03|18894.03|19014.03|18894.03|19012.91|18892.91|9
1639879910000|2021-12-19 02:11:50|19013.93|18893.93|19011.64|18891.64|19014.1|18894.1|19011.64|18891.64|9
1639879920000|2021-12-19 02:12:00|19011.65|18891.65|19010.86|18890.86|19011.71|18891.71|19010.76|18890.76|10
1639879930000|2021-12-19 02:12:10|19011.34|18891.34|19012.36|18892.36|19013.24|18893.24|19011.34|18891.34|10
1639879940000|2021-12-19 02:12:20|19012.04|18892.04|19012.97|18892.97|19012.97|18892.97|19012.04|18892.04|9
1639879950000|2021-12-19 02:12:30|19013.2|18893.2|19014.45|18894.45|19014.89|18894.89|19013.2|18893.2|9
1639879960000|2021-12-19 02:12:40|19014.73|18894.73|19014.42|18894.42|19014.8|18894.8|19014.42|18894.42|9
1639879970000|2021-12-19 02:12:50|19014.39|18894.39|19014.96|18894.96|19015.36|18895.36|19014.39|18894.39|10
1639879980000|2021-12-19 02:13:00|19014.93|18894.93|19016.07|18896.07|19016.13|18896.13|19014.93|18894.93|10
1639879990000|2021-12-19 02:13:10|19016.11|18896.11|19015.9|18895.9|19016.42|18896.42|19015.9|18895.9|8
1639880000000|2021-12-19 02:13:20|19015.83|18895.83|19015.71|18895.71|19015.83|18895.83|19015.4|18895.4|7
1639880010000|2021-12-19 02:13:30|19016.26|18896.26|19016.27|18896.27|19016.39|18896.39|19016.18|18896.18|10
1639880020000|2021-12-19 02:13:40|19015.85|18895.85|19013.22|18893.22|19015.85|18895.85|19013.22|18893.22|10
1639880030000|2021-12-19 02:13:50|19012.67|18892.67|19009.37|18889.37|19012.67|18892.67|19009.37|18889.37|9
1639880040000|2021-12-19 02:14:00|19009.18|18889.18|19010.25|18890.25|19010.25|18890.25|19008.93|18888.93|10
1639880050000|2021-12-19 02:14:10|19010.33|18890.33|19011.48|18891.48|19011.48|18891.48|19010.23|18890.23|10
1639880060000|2021-12-19 02:14:20|19012.19|18892.19|19013.37|18893.37|19013.37|18893.37|19012.13|18892.13|8
1639880070000|2021-12-19 02:14:30|19013.44|18893.44|19011.55|18891.55|19013.44|18893.44|19011.55|18891.55|9
1639880080000|2021-12-19 02:14:40|19011.36|18891.36|19011.29|18891.29|19011.52|18891.52|19010.92|18890.92|9
1639880090000|2021-12-19 02:14:50|19012.74|18892.74|19014.39|18894.39|19014.44|18894.44|19012.74|18892.74|9
1639880100000|2021-12-19 02:15:00|19014.49|18894.49|19014.33|18894.33|19014.49|18894.49|19013.68|18893.68|9
1639880110000|2021-12-19 02:15:10|19014.3|18894.3|19015.33|18895.33|19015.5|18895.5|19014.2|18894.2|9
1639880120000|2021-12-19 02:15:20|19013.77|18893.77|19013.92|18893.92|19014.22|18894.22|19013.62|18893.62|9
1639880130000|2021-12-19 02:15:30|19014.43|18894.43|19014.88|18894.88|19015.18|18895.18|19014.43|18894.43|9
1639880140000|2021-12-19 02:15:40|19014.72|18894.72|19013.08|18893.08|19014.72|18894.72|19012.94|18892.94|10
1639880150000|2021-12-19 02:15:50|19013.26|18893.26|19013.58|18893.58|19013.82|18893.82|19013.26|18893.26|10
1639880160000|2021-12-19 02:16:00|19013.93|18893.93|19015.09|18895.09|19015.09|18895.09|19013.93|18893.93|9
1639880170000|2021-12-19 02:16:10|19014.85|18894.85|19014.87|18894.87|19015.32|18895.32|19014.83|18894.83|8
1639880180000|2021-12-19 02:16:20|19015.01|18895.01|19014.91|18894.91|19015.31|18895.31|19014.91|18894.91|8
1639880190000|2021-12-19 02:16:30|19015.03|18895.03|19015.24|18895.24|19015.38|18895.38|19015.03|18895.03|9
1639880200000|2021-12-19 02:16:40|19015.74|18895.74|19017.89|18897.89|19017.89|18897.89|19015.63|18895.63|10
1639880210000|2021-12-19 02:16:50|19018.33|18898.33|19016.43|18896.43|19018.33|18898.33|19016.43|18896.43|10
1639880220000|2021-12-19 02:17:00|19016.13|18896.13|19014.55|18894.55|19016.24|18896.24|19014.55|18894.55|10
1639880230000|2021-12-19 02:17:10|19014.56|18894.56|19014.28|18894.28|19014.97|18894.97|19014.28|18894.28|10
1639880240000|2021-12-19 02:17:20|19010.51|18890.51|19010.49|18890.49|19012.12|18892.12|19009.88|18889.88|10
1639880250000|2021-12-19 02:17:30|19010.69|18890.69|19010.84|18890.84|19011.38|18891.38|19009.87|18889.87|10
1639880260000|2021-12-19 02:17:40|19010.8|18890.8|19010.49|18890.49|19011.05|18891.05|19010.49|18890.49|9
1639880270000|2021-12-19 02:17:50|19010.62|18890.62|19015.35|18895.35|19015.35|18895.35|19010.62|18890.62|10
1639880280000|2021-12-19 02:18:00|19015.97|18895.97|19018.5|18898.5|19018.8|18898.8|19015.97|18895.97|10
1639880290000|2021-12-19 02:18:10|19017.37|18897.37|19015.59|18895.59|19017.37|18897.37|19015.59|18895.59|10
1639880300000|2021-12-19 02:18:20|19015.25|18895.25|19008.87|18888.87|19015.25|18895.25|19008.87|18888.87|10
1639880310000|2021-12-19 02:18:30|19007.83|18887.83|19003.39|18883.39|19007.83|18887.83|19003.39|18883.39|9
1639880320000|2021-12-19 02:18:40|19003.64|18883.64|18997.4|18877.4|19003.64|18883.64|18997.4|18877.4|10
1639880330000|2021-12-19 02:18:50|18997.45|18877.45|18997.17|18877.17|18997.7|18877.7|18996.72|18876.72|10
1639880340000|2021-12-19 02:19:00|18997.4|18877.4|18997.19|18877.19|18997.4|18877.4|18995.43|18875.43|10
1639880350000|2021-12-19 02:19:10|18997.16|18877.16|18998.95|18878.95|18998.98|18878.98|18996.88|18876.88|10
1639880360000|2021-12-19 02:19:20|18998.81|18878.81|18995.07|18875.07|18998.81|18878.81|18995.07|18875.07|10
1639880370000|2021-12-19 02:19:30|18993.31|18873.31|18992.39|18872.39|18993.31|18873.31|18991.91|18871.91|10
1639880380000|2021-12-19 02:19:40|18992.33|18872.33|18991.08|18871.08|18992.33|18872.33|18991.08|18871.08|9
1639880390000|2021-12-19 02:19:50|18990.91|18870.91|18988.82|18868.82|18990.91|18870.91|18988.55|18868.55|10
1639880400000|2021-12-19 02:20:00|18988.23|18868.23|18989.42|18869.42|18989.42|18869.42|18988.2|18868.2|10
1639880410000|2021-12-19 02:20:10|18989.7|18869.7|18990.33|18870.33|18990.42|18870.42|18989.23|18869.23|10
1639880420000|2021-12-19 02:20:20|18990.28|18870.28|18991.25|18871.25|18991.25|18871.25|18990.21|18870.21|10
1639880430000|2021-12-19 02:20:30|18991.3|18871.3|18994.74|18874.74|18994.74|18874.74|18991.27|18871.27|10
1639880440000|2021-12-19 02:20:40|18994.89|18874.89|18997.13|18877.13|18997.13|18877.13|18994.49|18874.49|10
1639880450000|2021-12-19 02:20:50|18997.02|18877.02|18998.29|18878.29|18998.29|18878.29|18997.02|18877.02|8
1639880460000|2021-12-19 02:21:00|18997.94|18877.94|18999.16|18879.16|18999.16|18879.16|18997.87|18877.87|9
1639880470000|2021-12-19 02:21:10|18999.42|18879.42|19001.62|18881.62|19002.28|18882.28|18999.37|18879.37|10
1639880480000|2021-12-19 02:21:20|19001.45|18881.45|19004.19|18884.19|19004.33|18884.33|19001.45|18881.45|10
1639880490000|2021-12-19 02:21:30|19004.05|18884.05|19006.45|18886.45|19006.45|18886.45|19003.98|18883.98|9
1639880500000|2021-12-19 02:21:40|19006.28|18886.28|19006.32|18886.32|19006.32|18886.32|19005.91|18885.91|10
1639880510000|2021-12-19 02:21:50|19006.39|18886.39|19007.51|18887.51|19007.51|18887.51|19006.39|18886.39|10
1639880520000|2021-12-19 02:22:00|19008.6|18888.6|19010.46|18890.46|19010.46|18890.46|19008.6|18888.6|10
1639880530000|2021-12-19 02:22:10|19010.16|18890.16|19011.11|18891.11|19011.3|18891.3|19010.16|18890.16|9
1639880540000|2021-12-19 02:22:20|19011.41|18891.41|19011.95|18891.95|19012|18892|19011.26|18891.26|9
1639880550000|2021-12-19 02:22:30|19011.64|18891.64|19011.82|18891.82|19011.93|18891.93|19010.86|18890.86|10
1639880560000|2021-12-19 02:22:40|19011.96|18891.96|19014.83|18894.83|19014.83|18894.83|19011.75|18891.75|9
1639880570000|2021-12-19 02:22:50|19015.21|18895.21|19014.74|18894.74|19015.53|18895.53|19014.74|18894.74|10
1639880580000|2021-12-19 02:23:00|19014.99|18894.99|19019.44|18899.44|19019.44|18899.44|19014.17|18894.17|10
1639880590000|2021-12-19 02:23:10|19020.06|18900.06|19021.67|18901.67|19021.67|18901.67|19019.88|18899.88|10
1639880600000|2021-12-19 02:23:20|19021.62|18901.62|19022.94|18902.94|19022.94|18902.94|19020.54|18900.54|10
1639880610000|2021-12-19 02:23:30|19023.85|18903.85|19026.19|18906.19|19026.19|18906.19|19023.85|18903.85|10
1639880620000|2021-12-19 02:23:40|19026.23|18906.23|19030.19|18910.19|19030.19|18910.19|19026.23|18906.23|10
1639880630000|2021-12-19 02:23:50|19030.25|18910.25|19029.34|18909.34|19030.25|18910.25|19029.33|18909.33|10
1639880640000|2021-12-19 02:24:00|19029.68|18909.68|19029.19|18909.19|19029.68|18909.68|19028.68|18908.68|10
1639880650000|2021-12-19 02:24:10|19029.42|18909.42|19029.14|18909.14|19030.87|18910.87|19029.14|18909.14|10
1639880660000|2021-12-19 02:24:20|19029.12|18909.12|19026.87|18906.87|19029.12|18909.12|19026.87|18906.87|10
1639880670000|2021-12-19 02:24:30|19026.63|18906.63|19024.77|18904.77|19026.63|18906.63|19024.77|18904.77|9
1639880680000|2021-12-19 02:24:40|19026.5|18906.5|19026.52|18906.52|19027.07|18907.07|19026.24|18906.24|10
1639880690000|2021-12-19 02:24:50|19026.37|18906.37|19029.38|18909.38|19029.38|18909.38|19025.76|18905.76|10
1639880700000|2021-12-19 02:25:00|19030|18910|19031.22|18911.22|19031.73|18911.73|19029.87|18909.87|10
1639880710000|2021-12-19 02:25:10|19030.81|18910.81|19028.71|18908.71|19030.85|18910.85|19028.71|18908.71|10
1639880720000|2021-12-19 02:25:20|19028.62|18908.62|19027.42|18907.42|19029.01|18909.01|19027.42|18907.42|10
1639880730000|2021-12-19 02:25:30|19026.89|18906.89|19023.11|18903.11|19026.89|18906.89|19023.11|18903.11|10
1639880740000|2021-12-19 02:25:40|19023.36|18903.36|19023.71|18903.71|19023.96|18903.96|19023.23|18903.23|10
1639880750000|2021-12-19 02:25:50|19023.68|18903.68|19024.3|18904.3|19024.3|18904.3|19023.15|18903.15|10
1639880760000|2021-12-19 02:26:00|19024.44|18904.44|19027.36|18907.36|19027.36|18907.36|19024.44|18904.44|10
1639880770000|2021-12-19 02:26:10|19027.86|18907.86|19029.07|18909.07|19029.42|18909.42|19027.39|18907.39|10
1639880780000|2021-12-19 02:26:20|19029.27|18909.27|19030.28|18910.28|19030.28|18910.28|19029.22|18909.22|10
1639880790000|2021-12-19 02:26:30|19030.76|18910.76|19032.62|18912.62|19032.62|18912.62|19030.69|18910.69|10
1639880800000|2021-12-19 02:26:40|19032.8|18912.8|19035.91|18915.91|19035.91|18915.91|19032.8|18912.8|10
1639880810000|2021-12-19 02:26:50|19036.21|18916.21|19032.04|18912.04|19036.59|18916.59|19032.04|18912.04|10
1639880820000|2021-12-19 02:27:00|19031.9|18911.9|19031.52|18911.52|19031.9|18911.9|19030.88|18910.88|10
1639880830000|2021-12-19 02:27:10|19031.66|18911.66|19032.81|18912.81|19033.14|18913.14|19031.66|18911.66|10
1639880840000|2021-12-19 02:27:20|19033.06|18913.06|19033.71|18913.71|19033.71|18913.71|19033.06|18913.06|10
1639880850000|2021-12-19 02:27:30|19033.88|18913.88|19035.69|18915.69|19035.69|18915.69|19033.88|18913.88|9
1639880860000|2021-12-19 02:27:40|19036.16|18916.16|19036.55|18916.55|19036.92|18916.92|19036.16|18916.16|10
1639880870000|2021-12-19 02:27:50|19036.9|18916.9|19038.31|18918.31|19038.33|18918.33|19036.9|18916.9|9
1639880880000|2021-12-19 02:28:00|19038.32|18918.32|19036.86|18916.86|19038.67|18918.67|19036.86|18916.86|10
1639880890000|2021-12-19 02:28:10|19036.93|18916.93|19033.99|18913.99|19036.93|18916.93|19033.99|18913.99|10
1639880900000|2021-12-19 02:28:20|19033.85|18913.85|19026.85|18906.85|19033.85|18913.85|19026.85|18906.85|10
1639880910000|2021-12-19 02:28:30|19026.15|18906.15|19022.6|18902.6|19026.15|18906.15|19022.6|18902.6|10
1639880920000|2021-12-19 02:28:40|19022.54|18902.54|19023.31|18903.31|19023.77|18903.77|19022.54|18902.54|10
1639880930000|2021-12-19 02:28:50|19023.26|18903.26|19022.25|18902.25|19023.4|18903.4|19022.21|18902.21|10
1639880940000|2021-12-19 02:29:00|19022.16|18902.16|19022.95|18902.95|19022.95|18902.95|19021.63|18901.63|10
1639880950000|2021-12-19 02:29:10|19023.59|18903.59|19025.38|18905.38|19025.38|18905.38|19023.16|18903.16|10
1639880960000|2021-12-19 02:29:20|19025.51|18905.51|19026.76|18906.76|19027.13|18907.13|19025.51|18905.51|10
1639880970000|2021-12-19 02:29:30|19026.52|18906.52|19026.83|18906.83|19027.16|18907.16|19026.5|18906.5|9
1639880980000|2021-12-19 02:29:40|19026.73|18906.73|19028.86|18908.86|19028.86|18908.86|19026.73|18906.73|10
1639880990000|2021-12-19 02:29:50|19030.63|18910.63|19029.47|18909.47|19030.63|18910.63|19020.44|18900.44|10
1639881000000|2021-12-19 02:30:00|19029.18|18909.18|19030.49|18910.49|19031.43|18911.43|19029.18|18909.18|10
1639881010000|2021-12-19 02:30:10|19030.11|18910.11|19032.8|18912.8|19033.21|18913.21|19029.41|18909.41|10
1639881020000|2021-12-19 02:30:20|19032.67|18912.67|19033.03|18913.03|19033.55|18913.55|19032.5|18912.5|10
1639881030000|2021-12-19 02:30:30|19032.58|18912.58|19032.1|18912.1|19032.58|18912.58|19030.72|18910.72|10
1639881040000|2021-12-19 02:30:40|19031.39|18911.39|19030.51|18910.51|19031.8|18911.8|19030.51|18910.51|10
1639881050000|2021-12-19 02:30:50|19030.69|18910.69|19029.41|18909.41|19030.94|18910.94|19029.41|18909.41|9
1639881060000|2021-12-19 02:31:00|19029.44|18909.44|19025.96|18905.96|19029.56|18909.56|19025.96|18905.96|10
1639881070000|2021-12-19 02:31:10|19025.71|18905.71|19024.67|18904.67|19025.74|18905.74|19024.3|18904.3|10
1639881080000|2021-12-19 02:31:20|19024.65|18904.65|19023.69|18903.69|19024.69|18904.69|19023.69|18903.69|10
1639881090000|2021-12-19 02:31:30|19023.25|18903.25|19022.31|18902.31|19023.34|18903.34|19022.31|18902.31|8
1639881100000|2021-12-19 02:31:40|19021.93|18901.93|19022.66|18902.66|19022.81|18902.81|19021.91|18901.91|10
1639881110000|2021-12-19 02:31:50|19021.92|18901.92|19022.08|18902.08|19022.08|18902.08|19020.35|18900.35|10
1639881120000|2021-12-19 02:32:00|19021.95|18901.95|19027.06|18907.06|19027.06|18907.06|19021.95|18901.95|10
1639881130000|2021-12-19 02:32:10|19028.71|18908.71|19031.65|18911.65|19031.65|18911.65|19028.42|18908.42|10
1639881140000|2021-12-19 02:32:20|19032.04|18912.04|19034.88|18914.88|19034.88|18914.88|19032.04|18912.04|10
1639881150000|2021-12-19 02:32:30|19034.95|18914.95|19035.25|18915.25|19036.29|18916.29|19034.95|18914.95|10
1639881160000|2021-12-19 02:32:40|19035.46|18915.46|19034.79|18914.79|19035.54|18915.54|19034.43|18914.43|10
1639881170000|2021-12-19 02:32:50|19034.72|18914.72|19036.13|18916.13|19036.53|18916.53|19034.65|18914.65|10
1639881180000|2021-12-19 02:33:00|19035.92|18915.92|19035.23|18915.23|19036.1|18916.1|19035.23|18915.23|9
1639881190000|2021-12-19 02:33:10|19035.72|18915.72|19033.25|18913.25|19035.79|18915.79|19033.25|18913.25|10
1639881200000|2021-12-19 02:33:20|19033.05|18913.05|19032.04|18912.04|19033.05|18913.05|19031.17|18911.17|10
1639881210000|2021-12-19 02:33:30|19032.59|18912.59|19032.66|18912.66|19033.02|18913.02|19031.84|18911.84|10
1639881220000|2021-12-19 02:33:40|19032.2|18912.2|19030.98|18910.98|19032.4|18912.4|19030.98|18910.98|10
1639881230000|2021-12-19 02:33:50|19030.63|18910.63|19030.07|18910.07|19030.63|18910.63|19029.38|18909.38|9
1639881240000|2021-12-19 02:34:00|19030.52|18910.52|19030.61|18910.61|19031.07|18911.07|19030.5|18910.5|9
1639881250000|2021-12-19 02:34:10|19031.23|18911.23|19030.93|18910.93|19031.26|18911.26|19030.75|18910.75|10
1639881260000|2021-12-19 02:34:20|19030.73|18910.73|19031.75|18911.75|19031.75|18911.75|19030.73|18910.73|10
1639881270000|2021-12-19 02:34:30|19031.81|18911.81|19033.98|18913.98|19033.98|18913.98|19031.51|18911.51|10
1639881280000|2021-12-19 02:34:40|19034.31|18914.31|19034.84|18914.84|19034.89|18914.89|19034.31|18914.31|9
1639881290000|2021-12-19 02:34:50|19034.8|18914.8|19036.14|18916.14|19036.14|18916.14|19034.8|18914.8|9
1639881300000|2021-12-19 02:35:00|19037.25|18917.25|19037.8|18917.8|19038.32|18918.32|19037.19|18917.19|10
1639881310000|2021-12-19 02:35:10|19037.63|18917.63|19037.4|18917.4|19037.74|18917.74|19037.1|18917.1|10
1639881320000|2021-12-19 02:35:20|19037.46|18917.46|19037.2|18917.2|19037.54|18917.54|19037.2|18917.2|8
1639881330000|2021-12-19 02:35:30|19037.16|18917.16|19036.62|18916.62|19037.21|18917.21|19036.49|18916.49|10
1639881340000|2021-12-19 02:35:40|19036.63|18916.63|19038|18918|19038|18918|19036.61|18916.61|9
1639881350000|2021-12-19 02:35:50|19038.46|18918.46|19040.98|18920.98|19041.04|18921.04|19038.46|18918.46|10
1639881360000|2021-12-19 02:36:00|19041.53|18921.53|19043.65|18923.65|19043.65|18923.65|19041.53|18921.53|10
1639881370000|2021-12-19 02:36:10|19044.46|18924.46|19046.65|18926.65|19046.65|18926.65|19044.46|18924.46|9
1639881380000|2021-12-19 02:36:20|19046.73|18926.73|19045.88|18925.88|19046.78|18926.78|19045.85|18925.85|8
1639881390000|2021-12-19 02:36:30|19045.5|18925.5|19045.01|18925.01|19045.62|18925.62|19045.01|18925.01|10
1639881400000|2021-12-19 02:36:40|19044.8|18924.8|19044.07|18924.07|19045.32|18925.32|19044.07|18924.07|10
1639881410000|2021-12-19 02:36:50|19044.25|18924.25|19046.41|18926.41|19046.41|18926.41|19044.25|18924.25|6
1639881420000|2021-12-19 02:37:00|19045.6|18925.6|19045.91|18925.91|19045.93|18925.93|19045.47|18925.47|8
1639881430000|2021-12-19 02:37:10|19045.75|18925.75|19046.85|18926.85|19046.85|18926.85|19045.75|18925.75|8
1639881440000|2021-12-19 02:37:20|19047.18|18927.18|19048.22|18928.22|19048.52|18928.52|19047.18|18927.18|10
1639881450000|2021-12-19 02:37:30|19048.32|18928.32|19048.78|18928.78|19049.4|18929.4|19048.32|18928.32|8
1639881460000|2021-12-19 02:37:40|19049.04|18929.04|19050.33|18930.33|19050.33|18930.33|19048.17|18928.17|8
1639881470000|2021-12-19 02:37:50|19050.97|18930.97|19052.15|18932.15|19052.52|18932.52|19050.58|18930.58|10
1639881480000|2021-12-19 02:38:00|19052.31|18932.31|19049.91|18929.91|19052.4|18932.4|19049.91|18929.91|10
1639881490000|2021-12-19 02:38:10|19049.93|18929.93|19046.39|18926.39|19049.93|18929.93|19046.39|18926.39|10
1639881500000|2021-12-19 02:38:20|19046.21|18926.21|19046.16|18926.16|19046.26|18926.26|19045.8|18925.8|10
1639881510000|2021-12-19 02:38:30|19046.07|18926.07|19045.61|18925.61|19046.2|18926.2|19045.45|18925.45|10
1639881520000|2021-12-19 02:38:40|19044.95|18924.95|19043.51|18923.51|19044.96|18924.96|19043.45|18923.45|10
1639881530000|2021-12-19 02:38:50|19043.5|18923.5|19044.35|18924.35|19044.65|18924.65|19043.5|18923.5|10
1639881540000|2021-12-19 02:39:00|19044.34|18924.34|19048.61|18928.61|19048.61|18928.61|19044.34|18924.34|10
1639881550000|2021-12-19 02:39:10|19048.96|18928.96|19054.49|18934.49|19054.49|18934.49|19048.96|18928.96|10
1639881560000|2021-12-19 02:39:20|19055.1|18935.1|19063.59|18943.59|19063.59|18943.59|19055.1|18935.1|10
1639881570000|2021-12-19 02:39:30|19064.38|18944.38|19067.52|18947.52|19067.89|18947.89|19064.38|18944.38|10
1639881580000|2021-12-19 02:39:40|19067.72|18947.72|19069.17|18949.17|19069.36|18949.36|19067.72|18947.72|10
1639881590000|2021-12-19 02:39:50|19069.1|18949.1|19071.71|18951.71|19071.71|18951.71|19069.1|18949.1|9
1639881600000|2021-12-19 02:40:00|19071.42|18951.42|19076.99|18956.99|19076.99|18956.99|19070.43|18950.43|10
1639881610000|2021-12-19 02:40:10|19077.51|18957.51|19079.68|18959.68|19079.68|18959.68|19077.51|18957.51|10
1639881620000|2021-12-19 02:40:20|19080.93|18960.93|19083.98|18963.98|19084.52|18964.52|19080.73|18960.73|10
1639881630000|2021-12-19 02:40:30|19083.9|18963.9|19086.08|18966.08|19086.92|18966.92|19083.9|18963.9|10
1639881640000|2021-12-19 02:40:40|19086.28|18966.28|19085.22|18965.22|19086.33|18966.33|19085.22|18965.22|10
1639881650000|2021-12-19 02:40:50|19085.15|18965.15|19086.42|18966.42|19086.85|18966.85|19085.15|18965.15|10
1639881660000|2021-12-19 02:41:00|19087.27|18967.27|19088.35|18968.35|19088.35|18968.35|19087.24|18967.24|9
1639881670000|2021-12-19 02:41:10|19088.23|18968.23|19090.68|18970.68|19090.7|18970.7|19088.23|18968.23|10
1639881680000|2021-12-19 02:41:20|19090.55|18970.55|19093.16|18973.16|19093.16|18973.16|19090.55|18970.55|9
1639881690000|2021-12-19 02:41:30|19093.3|18973.3|19097.65|18977.65|19098.14|18978.14|19093.3|18973.3|10
1639881700000|2021-12-19 02:41:40|19098.18|18978.18|19097.45|18977.45|19098.49|18978.49|19097.19|18977.19|10
1639881710000|2021-12-19 02:41:50|19097.53|18977.53|19097.89|18977.89|19098.64|18978.64|19097.53|18977.53|10
1639881720000|2021-12-19 02:42:00|19097.72|18977.72|19097.12|18977.12|19097.72|18977.72|19096.62|18976.62|8
1639881730000|2021-12-19 02:42:10|19096.82|18976.82|19095.62|18975.62|19096.99|18976.99|19095.62|18975.62|10
1639881740000|2021-12-19 02:42:20|19095.35|18975.35|19093.91|18973.91|19095.97|18975.97|19093.91|18973.91|9
1639881750000|2021-12-19 02:42:30|19093.75|18973.75|19094.64|18974.64|19094.64|18974.64|19093.71|18973.71|10
1639881760000|2021-12-19 02:42:40|19094.43|18974.43|19094.56|18974.56|19094.66|18974.66|19094.06|18974.06|9
1639881770000|2021-12-19 02:42:50|19094.64|18974.64|19095.76|18975.76|19095.8|18975.8|19094.56|18974.56|10
1639881780000|2021-12-19 02:43:00|19095.82|18975.82|19097.53|18977.53|19097.53|18977.53|19095.82|18975.82|10
1639881790000|2021-12-19 02:43:10|19096.98|18976.98|19095|18975|19096.98|18976.98|19095|18975|10
1639881800000|2021-12-19 02:43:20|19095.11|18975.11|19092.85|18972.85|19095.16|18975.16|19092.85|18972.85|10
1639881810000|2021-12-19 02:43:30|19092.57|18972.57|19092.94|18972.94|19093.48|18973.48|19092.57|18972.57|9
1639881820000|2021-12-19 02:43:40|19092.34|18972.34|19092.96|18972.96|19092.96|18972.96|19091.86|18971.86|10
1639881830000|2021-12-19 02:43:50|19092.71|18972.71|19093.17|18973.17|19093.17|18973.17|19092.28|18972.28|10
1639881840000|2021-12-19 02:44:00|19092.89|18972.89|19094.47|18974.47|19094.47|18974.47|19092.31|18972.31|10
1639881850000|2021-12-19 02:44:10|19094.62|18974.62|19096.6|18976.6|19097.24|18977.24|19094.62|18974.62|10
1639881860000|2021-12-19 02:44:20|19096.38|18976.38|19093.89|18973.89|19096.38|18976.38|19093.89|18973.89|8
1639881870000|2021-12-19 02:44:30|19093.68|18973.68|19093.75|18973.75|19094.05|18974.05|19093.68|18973.68|10
1639881880000|2021-12-19 02:44:40|19093.72|18973.72|19095.1|18975.1|19095.1|18975.1|19093.72|18973.72|10
1639881890000|2021-12-19 02:44:50|19095.4|18975.4|19095.17|18975.17|19095.7|18975.7|19095.11|18975.11|10
1639881900000|2021-12-19 02:45:00|19095.98|18975.98|19100.58|18980.58|19100.58|18980.58|19095.98|18975.98|9
1639881910000|2021-12-19 02:45:10|19100.89|18980.89|19103.46|18983.46|19103.54|18983.54|19100.89|18980.89|10
1639881920000|2021-12-19 02:45:20|19103.48|18983.48|19102.32|18982.32|19103.48|18983.48|19101.41|18981.41|10
1639881930000|2021-12-19 02:45:30|19103.76|18983.76|19112.19|18992.19|19112.19|18992.19|19103.76|18983.76|10
1639881940000|2021-12-19 02:45:40|19112.17|18992.17|19114.94|18994.94|19114.94|18994.94|19112.17|18992.17|10
1639881950000|2021-12-19 02:45:50|19116.02|18996.02|19115.82|18995.82|19116.65|18996.65|19115.82|18995.82|10
1639881960000|2021-12-19 02:46:00|19116.24|18996.24|19117.71|18997.71|19117.96|18997.96|19114.97|18994.97|10
1639881970000|2021-12-19 02:46:10|19118.15|18998.15|19119.48|18999.48|19119.48|18999.48|19118.07|18998.07|10
1639881980000|2021-12-19 02:46:20|19119.45|18999.45|19121.91|19001.91|19122.33|19002.33|19119.35|18999.35|10
1639881990000|2021-12-19 02:46:30|19122.51|19002.51|19125.94|19005.94|19125.94|19005.94|19122.51|19002.51|10
1639882000000|2021-12-19 02:46:40|19126.01|19006.01|19128.32|19008.32|19129.53|19009.53|19126.01|19006.01|10
1639882010000|2021-12-19 02:46:50|19128.56|19008.56|19125.55|19005.55|19128.9|19008.9|19125.55|19005.55|9
1639882020000|2021-12-19 02:47:00|19125.83|19005.83|19125.9|19005.9|19127.37|19007.37|19125.19|19005.19|10
1639882030000|2021-12-19 02:47:10|19126.14|19006.14|19123.2|19003.2|19126.14|19006.14|19123.2|19003.2|8
1639882040000|2021-12-19 02:47:20|19122.74|19002.74|19122.67|19002.67|19123.42|19003.42|19122.67|19002.67|9
1639882050000|2021-12-19 02:47:30|19122.88|19002.88|19123.51|19003.51|19123.82|19003.82|19122.82|19002.82|10
1639882060000|2021-12-19 02:47:40|19123.57|19003.57|19123.91|19003.91|19124.62|19004.62|19123.34|19003.34|9
1639882070000|2021-12-19 02:47:50|19123.52|19003.52|19122.21|19002.21|19123.78|19003.78|19122.09|19002.09|10
1639882080000|2021-12-19 02:48:00|19122.18|19002.18|19118.48|18998.48|19122.18|19002.18|19118.48|18998.48|10
1639882090000|2021-12-19 02:48:10|19118.33|18998.33|19116.63|18996.63|19118.33|18998.33|19116.63|18996.63|10
1639882100000|2021-12-19 02:48:20|19116.41|18996.41|19114.1|18994.1|19116.41|18996.41|19113.69|18993.69|9
1639882110000|2021-12-19 02:48:30|19114.7|18994.7|19115.34|18995.34|19115.98|18995.98|19114.52|18994.52|10
1639882120000|2021-12-19 02:48:40|19115.46|18995.46|19115.47|18995.47|19116.02|18996.02|19114.94|18994.94|10
1639882130000|2021-12-19 02:48:50|19114.98|18994.98|19114.77|18994.77|19115.26|18995.26|19113.75|18993.75|10
1639882140000|2021-12-19 02:49:00|19114.92|18994.92|19113.45|18993.45|19114.92|18994.92|19113.45|18993.45|10
1639882150000|2021-12-19 02:49:10|19113.55|18993.55|19110.19|18990.19|19113.56|18993.56|19110.19|18990.19|9
1639882160000|2021-12-19 02:49:20|19110|18990|19106.11|18986.11|19110|18990|19105.73|18985.73|9
1639882170000|2021-12-19 02:49:30|19105.36|18985.36|19103.85|18983.85|19105.36|18985.36|19103.79|18983.79|10
1639882180000|2021-12-19 02:49:40|19103.5|18983.5|19103.35|18983.35|19103.64|18983.64|19102.78|18982.78|10
1639882190000|2021-12-19 02:49:50|19104.01|18984.01|19103.88|18983.88|19104.43|18984.43|19103.67|18983.67|9
1639882200000|2021-12-19 02:50:00|19103.78|18983.78|19107.95|18987.95|19107.95|18987.95|19103.78|18983.78|9
1639882210000|2021-12-19 02:50:10|19108.67|18988.67|19109.82|18989.82|19110.33|18990.33|19108.67|18988.67|10
1639882220000|2021-12-19 02:50:20|19109.91|18989.91|19114.07|18994.07|19114.07|18994.07|19109.82|18989.82|10
1639882230000|2021-12-19 02:50:30|19114.72|18994.72|19118.06|18998.06|19118.41|18998.41|19114.71|18994.71|10
1639882240000|2021-12-19 02:50:40|19118.48|18998.48|19120.36|19000.36|19120.38|19000.38|19118.42|18998.42|10
1639882250000|2021-12-19 02:50:50|19120.19|19000.19|19122.41|19002.41|19123.12|19003.12|19120.19|19000.19|10
1639882260000|2021-12-19 02:51:00|19122.48|19002.48|19121.13|19001.13|19122.48|19002.48|19120.01|19000.01|10
1639882270000|2021-12-19 02:51:10|19121.28|19001.28|19122.23|19002.23|19122.57|19002.57|19121.28|19001.28|10
1639882280000|2021-12-19 02:51:20|19122.14|19002.14|19121.41|19001.41|19122.14|19002.14|19121.41|19001.41|10
1639882290000|2021-12-19 02:51:30|19121.2|19001.2|19118.72|18998.72|19121.2|19001.2|19118.72|18998.72|10
1639882300000|2021-12-19 02:51:40|19118.51|18998.51|19118.38|18998.38|19118.66|18998.66|19118.26|18998.26|7
1639882310000|2021-12-19 02:51:50|19118.32|18998.32|19115.61|18995.61|19118.41|18998.41|19115.61|18995.61|10
1639882320000|2021-12-19 02:52:00|19115.62|18995.62|19111.45|18991.45|19115.62|18995.62|19111.2|18991.2|10
1639882330000|2021-12-19 02:52:10|19111.08|18991.08|19108.46|18988.46|19111.08|18991.08|19108.15|18988.15|10
1639882340000|2021-12-19 02:52:20|19108.57|18988.57|19108.34|18988.34|19108.66|18988.66|19107.01|18987.01|9
1639882350000|2021-12-19 02:52:30|19108.51|18988.51|19109.72|18989.72|19109.89|18989.89|19108.51|18988.51|10
1639882360000|2021-12-19 02:52:40|19109.96|18989.96|19112.91|18992.91|19112.91|18992.91|19109.96|18989.96|10
1639882370000|2021-12-19 02:52:50|19113.69|18993.69|19113.69|18993.69|19113.94|18993.94|19113.26|18993.26|10
1639882380000|2021-12-19 02:53:00|19113.56|18993.56|19113.28|18993.28|19113.56|18993.56|19113.04|18993.04|10
1639882390000|2021-12-19 02:53:10|19112.98|18992.98|19108.21|18988.21|19114|18994|19108.21|18988.21|10
1639882400000|2021-12-19 02:53:20|19106.59|18986.59|19101.93|18981.93|19106.59|18986.59|19101.79|18981.79|10
1639882410000|2021-12-19 02:53:30|19101.91|18981.91|19096.32|18976.32|19101.91|18981.91|19096.32|18976.32|10
1639882420000|2021-12-19 02:53:40|19095.44|18975.44|19097.35|18977.35|19097.35|18977.35|19095.44|18975.44|10
1639882430000|2021-12-19 02:53:50|19097.54|18977.54|19098.53|18978.53|19098.68|18978.68|19097.04|18977.04|10
1639882440000|2021-12-19 02:54:00|19099.07|18979.07|19104.59|18984.59|19105.01|18985.01|19099.07|18979.07|10
1639882450000|2021-12-19 02:54:10|19104.73|18984.73|19106.33|18986.33|19106.33|18986.33|19104.37|18984.37|10
1639882460000|2021-12-19 02:54:20|19106.77|18986.77|19109.45|18989.45|19109.45|18989.45|19106.77|18986.77|10
1639882470000|2021-12-19 02:54:30|19109.73|18989.73|19112.35|18992.35|19112.35|18992.35|19109.73|18989.73|10
1639882480000|2021-12-19 02:54:40|19112.63|18992.63|19113.81|18993.81|19113.84|18993.84|19112.63|18992.63|10
1639882490000|2021-12-19 02:54:50|19113.44|18993.44|19114.66|18994.66|19115.37|18995.37|19113.28|18993.28|9
1639882500000|2021-12-19 02:55:00|19114.39|18994.39|19112.87|18992.87|19114.39|18994.39|19112.81|18992.81|8
1639882510000|2021-12-19 02:55:10|19112.92|18992.92|19114.31|18994.31|19114.31|18994.31|19112.8|18992.8|10
1639882520000|2021-12-19 02:55:20|19114.15|18994.15|19115.19|18995.19|19115.19|18995.19|19113.64|18993.64|9
1639882530000|2021-12-19 02:55:30|19120.36|19000.36|19128.88|19008.88|19128.88|19008.88|19120.36|19000.36|10
1639882540000|2021-12-19 02:55:40|19132.11|19012.11|19138.1|19018.1|19138.12|19018.12|19132.11|19012.11|10
1639882550000|2021-12-19 02:55:50|19138.13|19018.13|19140.47|19020.47|19140.61|19020.61|19138.13|19018.13|10
1639882560000|2021-12-19 02:56:00|19140.72|19020.72|19143.42|19023.42|19143.42|19023.42|19140.57|19020.57|10
1639882570000|2021-12-19 02:56:10|19144.23|19024.23|19149.84|19029.84|19149.84|19029.84|19144.23|19024.23|10
1639882580000|2021-12-19 02:56:20|19151.23|19031.23|19157.96|19037.96|19157.96|19037.96|19151.23|19031.23|9
1639882590000|2021-12-19 02:56:30|19158.81|19038.81|19160.95|19040.95|19160.95|19040.95|19158.59|19038.59|10
1639882600000|2021-12-19 02:56:40|19162.25|19042.25|19165.56|19045.56|19166.39|19046.39|19162.25|19042.25|10
1639882610000|2021-12-19 02:56:50|19164.77|19044.77|19163.9|19043.9|19165.75|19045.75|19163.9|19043.9|10
1639882620000|2021-12-19 02:57:00|19163.71|19043.71|19160.77|19040.77|19164.22|19044.22|19160.56|19040.56|10
1639882630000|2021-12-19 02:57:10|19160.8|19040.8|19158.64|19038.64|19161.15|19041.15|19158.55|19038.55|10
1639882640000|2021-12-19 02:57:20|19158.84|19038.84|19164.82|19044.82|19165.84|19045.84|19158.52|19038.52|10
1639882650000|2021-12-19 02:57:30|19166.29|19046.29|19180.75|19060.75|19180.75|19060.75|19166.29|19046.29|10
1639882660000|2021-12-19 02:57:40|19180.33|19060.33|19180.05|19060.05|19180.33|19060.33|19179.61|19059.61|10
1639882670000|2021-12-19 02:57:50|19179.93|19059.93|19179.11|19059.11|19179.93|19059.93|19178.23|19058.23|10
1639882680000|2021-12-19 02:58:00|19178.92|19058.92|19178.02|19058.02|19178.92|19058.92|19177.45|19057.45|10
1639882690000|2021-12-19 02:58:10|19177.6|19057.6|19180.12|19060.12|19182.28|19062.28|19177.6|19057.6|10
1639882700000|2021-12-19 02:58:20|19180.95|19060.95|19184.48|19064.48|19184.48|19064.48|19180.95|19060.95|10
1639882710000|2021-12-19 02:58:30|19182.54|19062.54|19175.02|19055.02|19182.54|19062.54|19174.72|19054.72|10
1639882720000|2021-12-19 02:58:40|19175.75|19055.75|19170.83|19050.83|19175.9|19055.9|19170.83|19050.83|10
1639882730000|2021-12-19 02:58:50|19169.67|19049.67|19170.55|19050.55|19170.82|19050.82|19169.53|19049.53|10
1639882740000|2021-12-19 02:59:00|19171.56|19051.56|19173.25|19053.25|19173.25|19053.25|19171.1|19051.1|10
1639882750000|2021-12-19 02:59:10|19173.55|19053.55|19174.32|19054.32|19174.49|19054.49|19173.53|19053.53|10
1639882760000|2021-12-19 02:59:20|19173.66|19053.66|19174.52|19054.52|19174.78|19054.78|19173.64|19053.64|10
1639882770000|2021-12-19 02:59:30|19175.43|19055.43|19176.37|19056.37|19176.94|19056.94|19175.43|19055.43|10
1639882780000|2021-12-19 02:59:40|19176.16|19056.16|19180.51|19060.51|19181.22|19061.22|19176.16|19056.16|10
1639882790000|2021-12-19 02:59:50|19180.1|19060.1|19176.33|19056.33|19180.17|19060.17|19176.33|19056.33|10
1639882800000|2021-12-19 03:00:00|19176.21|19056.21|19177.76|19057.76|19177.76|19057.76|19175.75|19055.75|9
1639882810000|2021-12-19 03:00:10|19177.01|19057.01|19180|19060|19180|19060|19176.94|19056.94|10
1639882820000|2021-12-19 03:00:20|19179.57|19059.57|19188.44|19068.44|19188.44|19068.44|19179.57|19059.57|10
1639882830000|2021-12-19 03:00:30|19188.1|19068.1|19190.99|19070.99|19191.19|19071.19|19187.42|19067.42|10
1639882840000|2021-12-19 03:00:40|19191.39|19071.39|19196.48|19076.48|19196.48|19076.48|19189.37|19069.37|10
1639882850000|2021-12-19 03:00:50|19199.41|19079.41|19211.47|19091.47|19211.47|19091.47|19199.41|19079.41|10
1639882860000|2021-12-19 03:01:00|19213.63|19093.63|19220.93|19100.93|19220.93|19100.93|19213.31|19093.31|10
1639882870000|2021-12-19 03:01:10|19221.13|19101.13|19223.44|19103.44|19223.44|19103.44|19220.49|19100.49|10
1639882880000|2021-12-19 03:01:20|19223.83|19103.83|19223.25|19103.25|19223.83|19103.83|19222.29|19102.29|10
1639882890000|2021-12-19 03:01:30|19222.78|19102.78|19225.54|19105.54|19225.75|19105.75|19222.74|19102.74|10
1639882900000|2021-12-19 03:01:40|19225.79|19105.79|19232.43|19112.43|19232.64|19112.64|19225.79|19105.79|10
1639882910000|2021-12-19 03:01:50|19232.67|19112.67|19232.1|19112.1|19232.88|19112.88|19231.01|19111.01|9
1639882920000|2021-12-19 03:02:00|19232.08|19112.08|19229.02|19109.02|19232.08|19112.08|19228.94|19108.94|10
1639882930000|2021-12-19 03:02:10|19227.89|19107.89|19225|19105|19227.89|19107.89|19225|19105|10
1639882940000|2021-12-19 03:02:20|19224.91|19104.91|19230.05|19110.05|19232.08|19112.08|19224.91|19104.91|10
1639882950000|2021-12-19 03:02:30|19230.37|19110.37|19231.76|19111.76|19232.79|19112.79|19229.8|19109.8|10
1639882960000|2021-12-19 03:02:40|19231.42|19111.42|19228|19108|19231.42|19111.42|19227.61|19107.61|10
1639882970000|2021-12-19 03:02:50|19227.93|19107.93|19227.1|19107.1|19227.93|19107.93|19227.1|19107.1|10
1639882980000|2021-12-19 03:03:00|19226.62|19106.62|19215.27|19095.27|19226.62|19106.62|19214.43|19094.43|10
1639882990000|2021-12-19 03:03:10|19215.35|19095.35|19215.46|19095.46|19215.46|19095.46|19214.03|19094.03|10
1639883000000|2021-12-19 03:03:20|19215.73|19095.73|19218.28|19098.28|19219.11|19099.11|19215.73|19095.73|9
1639883010000|2021-12-19 03:03:30|19217.79|19097.79|19213.16|19093.16|19217.79|19097.79|19213.16|19093.16|10
1639883020000|2021-12-19 03:03:40|19213.58|19093.58|19210.85|19090.85|19213.58|19093.58|19210.85|19090.85|10
1639883030000|2021-12-19 03:03:50|19210.95|19090.95|19206.73|19086.73|19210.95|19090.95|19206.73|19086.73|10
1639883040000|2021-12-19 03:04:00|19206.14|19086.14|19205.52|19085.52|19206.14|19086.14|19204.31|19084.31|10
1639883050000|2021-12-19 03:04:10|19206.1|19086.1|19208.97|19088.97|19209.24|19089.24|19206.1|19086.1|10
1639883060000|2021-12-19 03:04:20|19209.55|19089.55|19208.82|19088.82|19209.86|19089.86|19208.82|19088.82|10
1639883070000|2021-12-19 03:04:30|19210.2|19090.2|19210.87|19090.87|19210.87|19090.87|19210.13|19090.13|10
1639883080000|2021-12-19 03:04:40|19211.14|19091.14|19210.47|19090.47|19211.64|19091.64|19210.47|19090.47|9
1639883090000|2021-12-19 03:04:50|19210.15|19090.15|19209.2|19089.2|19210.15|19090.15|19208.49|19088.49|9
1639883100000|2021-12-19 03:05:00|19209.51|19089.51|19206.17|19086.17|19209.56|19089.56|19206.17|19086.17|10
1639883110000|2021-12-19 03:05:10|19205.45|19085.45|19203.06|19083.06|19205.81|19085.81|19203.06|19083.06|9
1639883120000|2021-12-19 03:05:20|19203.4|19083.4|19201.73|19081.73|19203.4|19083.4|19201.73|19081.73|9
1639883130000|2021-12-19 03:05:30|19201.05|19081.05|19199.32|19079.32|19201.05|19081.05|19199.32|19079.32|9
1639883140000|2021-12-19 03:05:40|19199.4|19079.4|19197.97|19077.97|19199.51|19079.51|19197.26|19077.26|10
1639883150000|2021-12-19 03:05:50|19198.03|19078.03|19198.71|19078.71|19199.52|19079.52|19197.81|19077.81|10
1639883160000|2021-12-19 03:06:00|19198.05|19078.05|19198.56|19078.56|19198.82|19078.82|19197.84|19077.84|10
1639883170000|2021-12-19 03:06:10|19198.42|19078.42|19196.62|19076.62|19198.42|19078.42|19196.34|19076.34|10
1639883180000|2021-12-19 03:06:20|19196.35|19076.35|19195.25|19075.25|19196.76|19076.76|19195.25|19075.25|10
1639883190000|2021-12-19 03:06:30|19194.85|19074.85|19192.9|19072.9|19194.85|19074.85|19192.9|19072.9|10
1639883200000|2021-12-19 03:06:40|19192.54|19072.54|19196.16|19076.16|19196.16|19076.16|19192.54|19072.54|10
1639883210000|2021-12-19 03:06:50|19196.88|19076.88|19196.81|19076.81|19196.93|19076.93|19195.89|19075.89|9
1639883220000|2021-12-19 03:07:00|19197.26|19077.26|19197.85|19077.85|19197.89|19077.89|19196.51|19076.51|10
1639883230000|2021-12-19 03:07:10|19198.03|19078.03|19198.19|19078.19|19198.19|19078.19|19197.76|19077.76|10
1639883240000|2021-12-19 03:07:20|19198.47|19078.47|19198.6|19078.6|19199.18|19079.18|19198.47|19078.47|9
1639883250000|2021-12-19 03:07:30|19198.78|19078.78|19199.56|19079.56|19200.13|19080.13|19198.45|19078.45|10
1639883260000|2021-12-19 03:07:40|19200.14|19080.14|19199.55|19079.55|19200.14|19080.14|19199.04|19079.04|10
1639883270000|2021-12-19 03:07:50|19199.44|19079.44|19198.99|19078.99|19199.49|19079.49|19198.7|19078.7|10
1639883280000|2021-12-19 03:08:00|19199.02|19079.02|19199.85|19079.85|19200.23|19080.23|19199.02|19079.02|9
1639883290000|2021-12-19 03:08:10|19200.08|19080.08|19202|19082|19202|19082|19200.08|19080.08|10
1639883300000|2021-12-19 03:08:20|19202.14|19082.14|19201.93|19081.93|19202.53|19082.53|19201.68|19081.68|10
1639883310000|2021-12-19 03:08:30|19201.67|19081.67|19198.79|19078.79|19201.79|19081.79|19198.79|19078.79|10
1639883320000|2021-12-19 03:08:40|19199.06|19079.06|19196.76|19076.76|19199.06|19079.06|19196.76|19076.76|10
1639883330000|2021-12-19 03:08:50|19196.88|19076.88|19192.34|19072.34|19196.88|19076.88|19192.34|19072.34|10
1639883340000|2021-12-19 03:09:00|19194.14|19074.14|19188.58|19068.58|19194.14|19074.14|19188.58|19068.58|10
1639883350000|2021-12-19 03:09:10|19188.41|19068.41|19188.75|19068.75|19189.03|19069.03|19187.95|19067.95|10
1639883360000|2021-12-19 03:09:20|19188.62|19068.62|19189.95|19069.95|19190.86|19070.86|19188.62|19068.62|10
1639883370000|2021-12-19 03:09:30|19190.13|19070.13|19189.41|19069.41|19190.22|19070.22|19189.17|19069.17|10
1639883380000|2021-12-19 03:09:40|19189.32|19069.32|19191.07|19071.07|19191.07|19071.07|19188.96|19068.96|10
1639883390000|2021-12-19 03:09:50|19190.24|19070.24|19194.51|19074.51|19194.65|19074.65|19190.24|19070.24|10
1639883400000|2021-12-19 03:10:00|19194.17|19074.17|19195.18|19075.18|19195.18|19075.18|19193.81|19073.81|10
1639883410000|2021-12-19 03:10:10|19195.23|19075.23|19192.92|19072.92|19195.65|19075.65|19192.92|19072.92|10
1639883420000|2021-12-19 03:10:20|19191.9|19071.9|19190.42|19070.42|19192.09|19072.09|19190.42|19070.42|9
1639883430000|2021-12-19 03:10:30|19190.55|19070.55|19190.41|19070.41|19190.82|19070.82|19190.11|19070.11|10
1639883440000|2021-12-19 03:10:40|19190.89|19070.89|19192.76|19072.76|19192.78|19072.78|19190.89|19070.89|10
1639883450000|2021-12-19 03:10:50|19193.17|19073.17|19193.21|19073.21|19193.36|19073.36|19193.03|19073.03|9
1639883460000|2021-12-19 03:11:00|19193.04|19073.04|19196.07|19076.07|19196.74|19076.74|19192.93|19072.93|10
1639883470000|2021-12-19 03:11:10|19196.69|19076.69|19197.77|19077.77|19197.77|19077.77|19195.83|19075.83|10
1639883480000|2021-12-19 03:11:20|19197.78|19077.78|19199.23|19079.23|19199.23|19079.23|19197.78|19077.78|10
1639883490000|2021-12-19 03:11:30|19199.09|19079.09|19203.92|19083.92|19203.92|19083.92|19199.09|19079.09|10
1639883500000|2021-12-19 03:11:40|19203.67|19083.67|19207.09|19087.09|19209.04|19089.04|19203.67|19083.67|10
1639883510000|2021-12-19 03:11:50|19207.85|19087.85|19208.34|19088.34|19209.03|19089.03|19207.48|19087.48|10
1639883520000|2021-12-19 03:12:00|19208.23|19088.23|19211.01|19091.01|19211.01|19091.01|19207.9|19087.9|10
1639883530000|2021-12-19 03:12:10|19211.48|19091.48|19215.31|19095.31|19215.31|19095.31|19210.55|19090.55|9
1639883540000|2021-12-19 03:12:20|19215.5|19095.5|19217.67|19097.67|19218.2|19098.2|19215.41|19095.41|9
1639883550000|2021-12-19 03:12:30|19218.95|19098.95|19223.68|19103.68|19223.68|19103.68|19218.95|19098.95|10
1639883560000|2021-12-19 03:12:40|19225.23|19105.23|19248.27|19128.27|19249.86|19129.86|19225.23|19105.23|10
1639883570000|2021-12-19 03:12:50|19253.91|19133.91|19281.24|19161.24|19281.24|19161.24|19253.91|19133.91|10
1639883580000|2021-12-19 03:13:00|19285.44|19165.44|19292.71|19172.71|19296.43|19176.43|19285.44|19165.44|10
1639883590000|2021-12-19 03:13:10|19295.22|19175.22|19291.35|19171.35|19296.07|19176.07|19291.35|19171.35|10
1639883600000|2021-12-19 03:13:20|19291.03|19171.03|19284.44|19164.44|19291.03|19171.03|19284.44|19164.44|10
1639883610000|2021-12-19 03:13:30|19284.92|19164.92|19283.33|19163.33|19287.14|19167.14|19283.33|19163.33|10
1639883620000|2021-12-19 03:13:40|19282.27|19162.27|19284.45|19164.45|19284.79|19164.79|19280.65|19160.65|10
1639883630000|2021-12-19 03:13:50|19284.7|19164.7|19283.35|19163.35|19285.86|19165.86|19282|19162|10
1639883640000|2021-12-19 03:14:00|19284.41|19164.41|19287.36|19167.36|19287.36|19167.36|19284.41|19164.41|10
1639883650000|2021-12-19 03:14:10|19287.21|19167.21|19282.36|19162.36|19287.21|19167.21|19282.36|19162.36|10
1639883660000|2021-12-19 03:14:20|19282.53|19162.53|19281.1|19161.1|19283.2|19163.2|19281.1|19161.1|10
1639883670000|2021-12-19 03:14:30|19281.37|19161.37|19279.66|19159.66|19281.78|19161.78|19279.66|19159.66|10
1639883680000|2021-12-19 03:14:40|19279.38|19159.38|19277.01|19157.01|19279.38|19159.38|19276.75|19156.75|10
1639883690000|2021-12-19 03:14:50|19276.4|19156.4|19278.6|19158.6|19278.6|19158.6|19276.4|19156.4|10
1639883700000|2021-12-19 03:15:00|19278.74|19158.74|19278.51|19158.51|19278.95|19158.95|19278.32|19158.32|10
1639883710000|2021-12-19 03:15:10|19278.18|19158.18|19282.94|19162.94|19283.5|19163.5|19278.18|19158.18|10
1639883720000|2021-12-19 03:15:20|19283.63|19163.63|19285.57|19165.57|19285.85|19165.85|19283.63|19163.63|10
1639883730000|2021-12-19 03:15:30|19285.38|19165.38|19287.99|19167.99|19288.22|19168.22|19285.36|19165.36|10
1639883740000|2021-12-19 03:15:40|19288.04|19168.04|19293.47|19173.47|19293.47|19173.47|19288.04|19168.04|10
1639883750000|2021-12-19 03:15:50|19295.37|19175.37|19298.06|19178.06|19298.06|19178.06|19295.37|19175.37|10
1639883760000|2021-12-19 03:16:00|19298.19|19178.19|19299.72|19179.72|19300.43|19180.43|19297.83|19177.83|9
1639883770000|2021-12-19 03:16:10|19299.65|19179.65|19298.04|19178.04|19299.65|19179.65|19298.04|19178.04|10
1639883780000|2021-12-19 03:16:20|19297.57|19177.57|19294.62|19174.62|19297.57|19177.57|19294.46|19174.46|10
1639883790000|2021-12-19 03:16:30|19293.76|19173.76|19288.45|19168.45|19293.76|19173.76|19288.45|19168.45|10
1639883800000|2021-12-19 03:16:40|19287.58|19167.58|19287.48|19167.48|19287.6|19167.6|19286.66|19166.66|10
1639883810000|2021-12-19 03:16:50|19286.83|19166.83|19288.17|19168.17|19289.34|19169.34|19286.83|19166.83|10
1639883820000|2021-12-19 03:17:00|19288.08|19168.08|19286.46|19166.46|19288.08|19168.08|19286.28|19166.28|10
1639883830000|2021-12-19 03:17:10|19286.98|19166.98|19285.47|19165.47|19287.16|19167.16|19285.47|19165.47|9
1639883840000|2021-12-19 03:17:20|19285.39|19165.39|19285.43|19165.43|19286.21|19166.21|19285.39|19165.39|9
1639883850000|2021-12-19 03:17:30|19285.54|19165.54|19286.8|19166.8|19286.96|19166.96|19285.54|19165.54|10
1639883860000|2021-12-19 03:17:40|19286.96|19166.96|19287.04|19167.04|19287.42|19167.42|19286.73|19166.73|10
1639883870000|2021-12-19 03:17:50|19286.62|19166.62|19295.43|19175.43|19295.43|19175.43|19286.62|19166.62|10
1639883880000|2021-12-19 03:18:00|19296.71|19176.71|19311.58|19191.58|19311.58|19191.58|19296.71|19176.71|9
1639883890000|2021-12-19 03:18:10|19311.94|19191.94|19313.85|19193.85|19313.85|19193.85|19309.92|19189.92|10
1639883900000|2021-12-19 03:18:20|19313.8|19193.8|19314.34|19194.34|19315.07|19195.07|19312.78|19192.78|10
1639883910000|2021-12-19 03:18:30|19314.31|19194.31|19314.36|19194.36|19314.41|19194.41|19313.34|19193.34|10
1639883920000|2021-12-19 03:18:40|19315.04|19195.04|19334.42|19214.42|19335.5|19215.5|19315.04|19195.04|10
1639883930000|2021-12-19 03:18:50|19334.95|19214.95|19348.88|19228.88|19348.88|19228.88|19334.95|19214.95|10
1639883940000|2021-12-19 03:19:00|19348.27|19228.27|19341.99|19221.99|19348.27|19228.27|19341.99|19221.99|10
1639883950000|2021-12-19 03:19:10|19341.09|19221.09|19335.48|19215.48|19341.09|19221.09|19335.26|19215.26|10
1639883960000|2021-12-19 03:19:20|19334.91|19214.91|19335.48|19215.48|19336.42|19216.42|19334.44|19214.44|9
1639883970000|2021-12-19 03:19:30|19335.36|19215.36|19328.27|19208.27|19335.36|19215.36|19328.27|19208.27|10
1639883980000|2021-12-19 03:19:40|19327.69|19207.69|19326.02|19206.02|19327.69|19207.69|19325.77|19205.77|10
1639883990000|2021-12-19 03:19:50|19326.56|19206.56|19326.42|19206.42|19326.8|19206.8|19326.37|19206.37|10
1639884000000|2021-12-19 03:20:00|19326.82|19206.82|19323.51|19203.51|19326.82|19206.82|19323.51|19203.51|10
1639884010000|2021-12-19 03:20:10|19323.37|19203.37|19318.62|19198.62|19323.58|19203.58|19318.58|19198.58|9
1639884020000|2021-12-19 03:20:20|19318.38|19198.38|19319.82|19199.82|19319.89|19199.89|19316.9|19196.9|10
1639884030000|2021-12-19 03:20:30|19320.39|19200.39|19320.55|19200.55|19321.34|19201.34|19320.38|19200.38|10
1639884040000|2021-12-19 03:20:40|19320.56|19200.56|19320.36|19200.36|19321.41|19201.41|19319.98|19199.98|10
1639884050000|2021-12-19 03:20:50|19320.46|19200.46|19321.8|19201.8|19321.8|19201.8|19320.46|19200.46|10
1639884060000|2021-12-19 03:21:00|19321.7|19201.7|19320.11|19200.11|19322.02|19202.02|19320.11|19200.11|9
1639884070000|2021-12-19 03:21:10|19319.26|19199.26|19316.95|19196.95|19319.26|19199.26|19316.83|19196.83|10
1639884080000|2021-12-19 03:21:20|19316.68|19196.68|19315.78|19195.78|19316.96|19196.96|19315.67|19195.67|10
1639884090000|2021-12-19 03:21:30|19315.97|19195.97|19316.97|19196.97|19317.4|19197.4|19315.84|19195.84|10
1639884100000|2021-12-19 03:21:40|19316.23|19196.23|19319.65|19199.65|19319.65|19199.65|19316.02|19196.02|10
1639884110000|2021-12-19 03:21:50|19320.15|19200.15|19325.48|19205.48|19325.48|19205.48|19320.15|19200.15|10
1639884120000|2021-12-19 03:22:00|19326.54|19206.54|19328.66|19208.66|19328.66|19208.66|19325.3|19205.3|10
1639884130000|2021-12-19 03:22:10|19328.81|19208.81|19330.92|19210.92|19330.92|19210.92|19328.81|19208.81|10
1639884140000|2021-12-19 03:22:20|19331.12|19211.12|19333.01|19213.01|19333.01|19213.01|19331.08|19211.08|10
1639884150000|2021-12-19 03:22:30|19332.94|19212.94|19333.68|19213.68|19333.68|19213.68|19332.94|19212.94|10
1639884160000|2021-12-19 03:22:40|19333.69|19213.69|19335.43|19215.43|19335.43|19215.43|19333.69|19213.69|10
1639884170000|2021-12-19 03:22:50|19335.58|19215.58|19340.11|19220.11|19340.49|19220.49|19335.5|19215.5|10
1639884180000|2021-12-19 03:23:00|19340.08|19220.08|19350.6|19230.6|19350.6|19230.6|19340.08|19220.08|10
1639884190000|2021-12-19 03:23:10|19350.66|19230.66|19351.71|19231.71|19351.71|19231.71|19350.57|19230.57|10
1639884200000|2021-12-19 03:23:20|19352.66|19232.66|19348.97|19228.97|19352.66|19232.66|19348.44|19228.44|10
1639884210000|2021-12-19 03:23:30|19349.8|19229.8|19352.71|19232.71|19352.85|19232.85|19349.26|19229.26|8
1639884220000|2021-12-19 03:23:40|19352.6|19232.6|19357.31|19237.31|19357.31|19237.31|19352.6|19232.6|10
1639884230000|2021-12-19 03:23:50|19361.17|19241.17|19382.11|19262.11|19382.11|19262.11|19361.17|19241.17|10
1639884240000|2021-12-19 03:24:00|19383.29|19263.29|19416.42|19296.42|19416.42|19296.42|19383.29|19263.29|10
1639884250000|2021-12-19 03:24:10|19416.61|19296.61|19413.27|19293.27|19420.37|19300.37|19412.76|19292.76|10
1639884260000|2021-12-19 03:24:20|19412.45|19292.45|19405.94|19285.94|19412.45|19292.45|19405.57|19285.57|10
1639884270000|2021-12-19 03:24:30|19406.4|19286.4|19408.21|19288.21|19411.7|19291.7|19406.02|19286.02|10
1639884280000|2021-12-19 03:24:40|19406.84|19286.84|19405.83|19285.83|19408.23|19288.23|19405.14|19285.14|10
1639884290000|2021-12-19 03:24:50|19405.46|19285.46|19400.85|19280.85|19405.46|19285.46|19400.61|19280.61|10
1639884300000|2021-12-19 03:25:00|19400.5|19280.5|19402.79|19282.79|19402.79|19282.79|19399.55|19279.55|10
1639884310000|2021-12-19 03:25:10|19403.05|19283.05|19402.75|19282.75|19403.05|19283.05|19400.35|19280.35|10
1639884320000|2021-12-19 03:25:20|19403.96|19283.96|19413.96|19293.96|19413.96|19293.96|19403.96|19283.96|10
1639884330000|2021-12-19 03:25:30|19414.55|19294.55|19415.35|19295.35|19416.53|19296.53|19414.55|19294.55|10
1639884340000|2021-12-19 03:25:40|19415.33|19295.33|19412.69|19292.69|19415.75|19295.75|19412.69|19292.69|10
1639884350000|2021-12-19 03:25:50|19412.8|19292.8|19414.22|19294.22|19414.22|19294.22|19412.03|19292.03|10
1639884360000|2021-12-19 03:26:00|19414.29|19294.29|19413.16|19293.16|19414.53|19294.53|19412.35|19292.35|10
1639884370000|2021-12-19 03:26:10|19412.37|19292.37|19408.3|19288.3|19412.37|19292.37|19408.3|19288.3|10
1639884380000|2021-12-19 03:26:20|19407.76|19287.76|19404.48|19284.48|19408.33|19288.33|19404.48|19284.48|10
1639884390000|2021-12-19 03:26:30|19404.41|19284.41|19408.19|19288.19|19408.19|19288.19|19404.41|19284.41|10
1639884400000|2021-12-19 03:26:40|19408.3|19288.3|19412.96|19292.96|19413.33|19293.33|19408.3|19288.3|9
1639884410000|2021-12-19 03:26:50|19412.8|19292.8|19414.51|19294.51|19415.41|19295.41|19412.8|19292.8|10
1639884420000|2021-12-19 03:27:00|19414.52|19294.52|19418.9|19298.9|19418.9|19298.9|19414.52|19294.52|10
1639884430000|2021-12-19 03:27:10|19419.77|19299.77|19419.4|19299.4|19420.53|19300.53|19418.9|19298.9|10
1639884440000|2021-12-19 03:27:20|19418.91|19298.91|19418.23|19298.23|19421.01|19301.01|19418.23|19298.23|10
1639884450000|2021-12-19 03:27:30|19418.54|19298.54|19432.28|19312.28|19432.28|19312.28|19418.54|19298.54|9
1639884460000|2021-12-19 03:27:40|19433.84|19313.84|19437.89|19317.89|19437.89|19317.89|19432.27|19312.27|10
1639884470000|2021-12-19 03:27:50|19439.5|19319.5|19439.49|19319.49|19440.59|19320.59|19439.49|19319.49|10
1639884480000|2021-12-19 03:28:00|19440.52|19320.52|19439.29|19319.29|19442.44|19322.44|19439.29|19319.29|10
1639884490000|2021-12-19 03:28:10|19439.82|19319.82|19432.83|19312.83|19439.82|19319.82|19432.83|19312.83|10
1639884500000|2021-12-19 03:28:20|19432.44|19312.44|19429.79|19309.79|19432.44|19312.44|19429.79|19309.79|10
1639884510000|2021-12-19 03:28:30|19429.04|19309.04|19427.89|19307.89|19429.04|19309.04|19427.6|19307.6|10
1639884520000|2021-12-19 03:28:40|19427.34|19307.34|19424.7|19304.7|19427.34|19307.34|19424.7|19304.7|10
1639884530000|2021-12-19 03:28:50|19424.97|19304.97|19432.37|19312.37|19432.62|19312.62|19424.97|19304.97|10
1639884540000|2021-12-19 03:29:00|19432.35|19312.35|19443.86|19323.86|19443.86|19323.86|19432.35|19312.35|10
1639884550000|2021-12-19 03:29:10|19444.69|19324.69|19443.67|19323.67|19445.15|19325.15|19443.4|19323.4|10
1639884560000|2021-12-19 03:29:20|19444.3|19324.3|19442.64|19322.64|19444.66|19324.66|19442.64|19322.64|9
1639884570000|2021-12-19 03:29:30|19442.82|19322.82|19441.56|19321.56|19442.82|19322.82|19441.56|19321.56|10
1639884580000|2021-12-19 03:29:40|19441.46|19321.46|19439.85|19319.85|19441.46|19321.46|19438.94|19318.94|10
1639884590000|2021-12-19 03:29:50|19439.88|19319.88|19438.72|19318.72|19440.53|19320.53|19438.72|19318.72|10
1639884600000|2021-12-19 03:30:00|19438.44|19318.44|19435.64|19315.64|19438.44|19318.44|19434.13|19314.13|10
1639884610000|2021-12-19 03:30:10|19434.87|19314.87|19439.95|19319.95|19439.95|19319.95|19434.59|19314.59|10
1639884620000|2021-12-19 03:30:20|19440.66|19320.66|19445.03|19325.03|19445.45|19325.45|19440.66|19320.66|10
1639884630000|2021-12-19 03:30:30|19445.35|19325.35|19450.43|19330.43|19450.43|19330.43|19445|19325|10
1639884640000|2021-12-19 03:30:40|19451.22|19331.22|19451.42|19331.42|19452.27|19332.27|19450.56|19330.56|10
1639884650000|2021-12-19 03:30:50|19452|19332|19451.38|19331.38|19453.86|19333.86|19451.03|19331.03|10
1639884660000|2021-12-19 03:31:00|19451.76|19331.76|19450.69|19330.69|19451.76|19331.76|19449.84|19329.84|10
1639884670000|2021-12-19 03:31:10|19450.86|19330.86|19452.28|19332.28|19452.76|19332.76|19450.86|19330.86|10
1639884680000|2021-12-19 03:31:20|19452.43|19332.43|19452.15|19332.15|19452.48|19332.48|19452.09|19332.09|10
1639884690000|2021-12-19 03:31:30|19452.4|19332.4|19461.1|19341.1|19461.22|19341.22|19452.4|19332.4|9
1639884700000|2021-12-19 03:31:40|19461.51|19341.51|19460.15|19340.15|19461.86|19341.86|19459.36|19339.36|10
1639884710000|2021-12-19 03:31:50|19459.82|19339.82|19460.3|19340.3|19460.51|19340.51|19458.78|19338.78|9
1639884720000|2021-12-19 03:32:00|19459.82|19339.82|19457.75|19337.75|19460.32|19340.32|19457.75|19337.75|10
1639884730000|2021-12-19 03:32:10|19456.98|19336.98|19451.73|19331.73|19456.98|19336.98|19451.02|19331.02|10
1639884740000|2021-12-19 03:32:20|19451.4|19331.4|19449.38|19329.38|19451.4|19331.4|19449.38|19329.38|10
1639884750000|2021-12-19 03:32:30|19449.31|19329.31|19441.4|19321.4|19449.45|19329.45|19441.4|19321.4|10
1639884760000|2021-12-19 03:32:40|19439.37|19319.37|19433.17|19313.17|19439.37|19319.37|19433.17|19313.17|10
1639884770000|2021-12-19 03:32:50|19433.13|19313.13|19426.93|19306.93|19433.13|19313.13|19426.93|19306.93|10
1639884780000|2021-12-19 03:33:00|19426.82|19306.82|19426.74|19306.74|19428.16|19308.16|19426.51|19306.51|10
1639884790000|2021-12-19 03:33:10|19426.57|19306.57|19424.99|19304.99|19426.77|19306.77|19424.99|19304.99|10
1639884800000|2021-12-19 03:33:20|19424.55|19304.55|19422.95|19302.95|19424.55|19304.55|19422.03|19302.03|10
1639884810000|2021-12-19 03:33:30|19423.43|19303.43|19425.66|19305.66|19425.66|19305.66|19423.43|19303.43|10
1639884820000|2021-12-19 03:33:40|19426.68|19306.68|19430.75|19310.75|19430.75|19310.75|19426.68|19306.68|10
1639884830000|2021-12-19 03:33:50|19432.38|19312.38|19437.16|19317.16|19437.16|19317.16|19432.38|19312.38|10
1639884840000|2021-12-19 03:34:00|19437.36|19317.36|19438.42|19318.42|19439.04|19319.04|19437.29|19317.29|10
1639884850000|2021-12-19 03:34:10|19437.94|19317.94|19437.83|19317.83|19437.94|19317.94|19436.38|19316.38|10
1639884860000|2021-12-19 03:34:20|19437.79|19317.79|19439.44|19319.44|19439.44|19319.44|19437.79|19317.79|10
1639884870000|2021-12-19 03:34:30|19438.85|19318.85|19444.82|19324.82|19444.82|19324.82|19438.7|19318.7|10
1639884880000|2021-12-19 03:34:40|19446.1|19326.1|19450.8|19330.8|19450.8|19330.8|19446.1|19326.1|10
1639884890000|2021-12-19 03:34:50|19451.15|19331.15|19458.63|19338.63|19458.63|19338.63|19451.15|19331.15|10
1639884900000|2021-12-19 03:35:00|19458.56|19338.56|19464.52|19344.52|19464.92|19344.92|19458.56|19338.56|10
1639884910000|2021-12-19 03:35:10|19464.26|19344.26|19463.73|19343.73|19465.47|19345.47|19463.38|19343.38|10
1639884920000|2021-12-19 03:35:20|19464.13|19344.13|19461.15|19341.15|19464.38|19344.38|19461.15|19341.15|10
1639884930000|2021-12-19 03:35:30|19461.2|19341.2|19464.11|19344.11|19464.59|19344.59|19461.2|19341.2|10
1639884940000|2021-12-19 03:35:40|19463.7|19343.7|19466.59|19346.59|19466.59|19346.59|19463.41|19343.41|10
1639884950000|2021-12-19 03:35:50|19467.2|19347.2|19470.07|19350.07|19470.07|19350.07|19467.2|19347.2|9
1639884960000|2021-12-19 03:36:00|19470.6|19350.6|19477.54|19357.54|19477.54|19357.54|19470.16|19350.16|10
1639884970000|2021-12-19 03:36:10|19477.6|19357.6|19476.54|19356.54|19478.55|19358.55|19476.54|19356.54|10
1639884980000|2021-12-19 03:36:20|19476.36|19356.36|19474.66|19354.66|19476.6|19356.6|19474.66|19354.66|10
1639884990000|2021-12-19 03:36:30|19475.21|19355.21|19472.48|19352.48|19476.1|19356.1|19472.48|19352.48|10
1639885000000|2021-12-19 03:36:40|19472.5|19352.5|19464.59|19344.59|19472.63|19352.63|19464.24|19344.24|10
1639885010000|2021-12-19 03:36:50|19464.15|19344.15|19458.77|19338.77|19464.15|19344.15|19458.72|19338.72|10
1639885020000|2021-12-19 03:37:00|19459.15|19339.15|19453.66|19333.66|19459.15|19339.15|19453.66|19333.66|10
1639885030000|2021-12-19 03:37:10|19454.03|19334.03|19451.42|19331.42|19454.14|19334.14|19451.42|19331.42|10
1639885040000|2021-12-19 03:37:20|19451.37|19331.37|19452.34|19332.34|19452.34|19332.34|19451.17|19331.17|8
1639885050000|2021-12-19 03:37:30|19452.46|19332.46|19451.25|19331.25|19453.92|19333.92|19451.25|19331.25|9
1639885060000|2021-12-19 03:37:40|19451.26|19331.26|19445.2|19325.2|19451.26|19331.26|19445.2|19325.2|10
1639885070000|2021-12-19 03:37:50|19445.57|19325.57|19443.11|19323.11|19446.13|19326.13|19443.11|19323.11|10
1639885080000|2021-12-19 03:38:00|19442.59|19322.59|19439.31|19319.31|19442.59|19322.59|19438.82|19318.82|10
1639885090000|2021-12-19 03:38:10|19438.85|19318.85|19432.12|19312.12|19439.61|19319.61|19430.65|19310.65|10
1639885100000|2021-12-19 03:38:20|19431.34|19311.34|19433.72|19313.72|19433.96|19313.96|19431.34|19311.34|10
1639885110000|2021-12-19 03:38:30|19434.53|19314.53|19433.85|19313.85|19434.53|19314.53|19433.38|19313.38|8
1639885120000|2021-12-19 03:38:40|19434.67|19314.67|19428.97|19308.97|19434.88|19314.88|19428.97|19308.97|10
1639885130000|2021-12-19 03:38:50|19428.91|19308.91|19424.09|19304.09|19428.91|19308.91|19423.83|19303.83|10
1639885140000|2021-12-19 03:39:00|19424.06|19304.06|19424.69|19304.69|19425.28|19305.28|19424.06|19304.06|10
1639885150000|2021-12-19 03:39:10|19424.77|19304.77|19423.9|19303.9|19424.77|19304.77|19423.11|19303.11|10
1639885160000|2021-12-19 03:39:20|19424.06|19304.06|19422.25|19302.25|19424.29|19304.29|19422.25|19302.25|9
1639885170000|2021-12-19 03:39:30|19422.2|19302.2|19422.52|19302.52|19423.59|19303.59|19422.2|19302.2|10
1639885180000|2021-12-19 03:39:40|19422.91|19302.91|19424.21|19304.21|19424.21|19304.21|19422.91|19302.91|10
1639885190000|2021-12-19 03:39:50|19423.97|19303.97|19425.55|19305.55|19425.55|19305.55|19423.97|19303.97|10
1639885200000|2021-12-19 03:40:00|19425.37|19305.37|19427.25|19307.25|19427.25|19307.25|19425.35|19305.35|10
1639885210000|2021-12-19 03:40:10|19427.84|19307.84|19431.7|19311.7|19431.87|19311.87|19427.84|19307.84|9
1639885220000|2021-12-19 03:40:20|19431.57|19311.57|19434.44|19314.44|19434.51|19314.51|19431.57|19311.57|9
1639885230000|2021-12-19 03:40:30|19434.77|19314.77|19434.93|19314.93|19435.75|19315.75|19434.77|19314.77|10
1639885240000|2021-12-19 03:40:40|19435.28|19315.28|19434.37|19314.37|19435.6|19315.6|19433.67|19313.67|9
1639885250000|2021-12-19 03:40:50|19434.25|19314.25|19435.96|19315.96|19435.96|19315.96|19434.02|19314.02|10
1639885260000|2021-12-19 03:41:00|19435.87|19315.87|19438.29|19318.29|19438.88|19318.88|19435.54|19315.54|10
1639885270000|2021-12-19 03:41:10|19438.44|19318.44|19439.06|19319.06|19439.06|19319.06|19437.6|19317.6|9
1639885280000|2021-12-19 03:41:20|19439.03|19319.03|19439.06|19319.06|19440.18|19320.18|19439.03|19319.03|9
1639885290000|2021-12-19 03:41:30|19439.19|19319.19|19441.51|19321.51|19441.62|19321.62|19439.19|19319.19|10
1639885300000|2021-12-19 03:41:40|19442.27|19322.27|19442.72|19322.72|19443.39|19323.39|19442.27|19322.27|9
1639885310000|2021-12-19 03:41:50|19442.97|19322.97|19444.59|19324.59|19444.88|19324.88|19442.97|19322.97|10
1639885320000|2021-12-19 03:42:00|19444.44|19324.44|19444.26|19324.26|19445.14|19325.14|19444.2|19324.2|10
1639885330000|2021-12-19 03:42:10|19444.16|19324.16|19444.79|19324.79|19444.81|19324.81|19443.82|19323.82|9
1639885340000|2021-12-19 03:42:20|19445.1|19325.1|19445.1|19325.1|19445.2|19325.2|19444.81|19324.81|10
1639885350000|2021-12-19 03:42:30|19444.84|19324.84|19445.3|19325.3|19445.3|19325.3|19444.07|19324.07|10
1639885360000|2021-12-19 03:42:40|19445.29|19325.29|19444.24|19324.24|19445.62|19325.62|19444.24|19324.24|10
1639885370000|2021-12-19 03:42:50|19444.22|19324.22|19439.79|19319.79|19444.22|19324.22|19439.79|19319.79|10
1639885380000|2021-12-19 03:43:00|19439.6|19319.6|19437.45|19317.45|19439.6|19319.6|19437.3|19317.3|9
1639885390000|2021-12-19 03:43:10|19437.35|19317.35|19437.7|19317.7|19437.81|19317.81|19436.47|19316.47|10
1639885400000|2021-12-19 03:43:20|19437.08|19317.08|19434.3|19314.3|19437.08|19317.08|19433.94|19313.94|10
1639885410000|2021-12-19 03:43:30|19434.36|19314.36|19432.31|19312.31|19434.36|19314.36|19432.23|19312.23|10
1639885420000|2021-12-19 03:43:40|19432.23|19312.23|19431.42|19311.42|19432.55|19312.55|19430.95|19310.95|10
1639885430000|2021-12-19 03:43:50|19431.39|19311.39|19430.66|19310.66|19431.58|19311.58|19430.23|19310.23|10
1639885440000|2021-12-19 03:44:00|19430.65|19310.65|19427.64|19307.64|19430.65|19310.65|19427.64|19307.64|10
1639885450000|2021-12-19 03:44:10|19427.61|19307.61|19420.01|19300.01|19427.63|19307.63|19420.01|19300.01|10
1639885460000|2021-12-19 03:44:20|19419.97|19299.97|19409.73|19289.73|19419.97|19299.97|19409.73|19289.73|10
1639885470000|2021-12-19 03:44:30|19410.3|19290.3|19404.97|19284.97|19410.3|19290.3|19404.97|19284.97|10
1639885480000|2021-12-19 03:44:40|19399.12|19279.12|19396.96|19276.96|19399.12|19279.12|19396.96|19276.96|10
1639885490000|2021-12-19 03:44:50|19396.6|19276.6|19394.12|19274.12|19396.6|19276.6|19394.12|19274.12|9
1639885500000|2021-12-19 03:45:00|19394.08|19274.08|19393.05|19273.05|19394.1|19274.1|19391.61|19271.61|10
1639885510000|2021-12-19 03:45:10|19392.71|19272.71|19391.13|19271.13|19392.71|19272.71|19390.03|19270.03|10
1639885520000|2021-12-19 03:45:20|19391.43|19271.43|19390.15|19270.15|19391.51|19271.51|19390.15|19270.15|9
1639885530000|2021-12-19 03:45:30|19390.33|19270.33|19391.47|19271.47|19391.47|19271.47|19390.33|19270.33|10
1639885540000|2021-12-19 03:45:40|19391.57|19271.57|19393.33|19273.33|19393.33|19273.33|19391.57|19271.57|10
1639885550000|2021-12-19 03:45:50|19393.88|19273.88|19396.36|19276.36|19396.52|19276.52|19393.88|19273.88|10
1639885560000|2021-12-19 03:46:00|19397.36|19277.36|19397.89|19277.89|19398.15|19278.15|19397.36|19277.36|10
1639885570000|2021-12-19 03:46:10|19398.16|19278.16|19401.64|19281.64|19401.64|19281.64|19398.09|19278.09|10
1639885580000|2021-12-19 03:46:20|19401.44|19281.44|19406.76|19286.76|19407.03|19287.03|19401.43|19281.43|10
1639885590000|2021-12-19 03:46:30|19407.08|19287.08|19406.62|19286.62|19407.31|19287.31|19406.57|19286.57|10
1639885600000|2021-12-19 03:46:40|19406.53|19286.53|19406.85|19286.85|19407.3|19287.3|19406.53|19286.53|10
1639885610000|2021-12-19 03:46:50|19406.87|19286.87|19408.09|19288.09|19408.19|19288.19|19406.87|19286.87|10
1639885620000|2021-12-19 03:47:00|19407.95|19287.95|19409.34|19289.34|19410.12|19290.12|19407.95|19287.95|9
1639885630000|2021-12-19 03:47:10|19409.44|19289.44|19416.81|19296.81|19416.81|19296.81|19409.44|19289.44|10
1639885640000|2021-12-19 03:47:20|19417.31|19297.31|19421.29|19301.29|19421.49|19301.49|19417.31|19297.31|10
1639885650000|2021-12-19 03:47:30|19421.62|19301.62|19422.6|19302.6|19423.87|19303.87|19421.62|19301.62|10
1639885660000|2021-12-19 03:47:40|19421.79|19301.79|19417.84|19297.84|19421.87|19301.87|19417.7|19297.7|10
1639885670000|2021-12-19 03:47:50|19418.1|19298.1|19416.48|19296.48|19418.1|19298.1|19416.2|19296.2|8
1639885680000|2021-12-19 03:48:00|19416.68|19296.68|19418.25|19298.25|19418.25|19298.25|19416.59|19296.59|9
1639885690000|2021-12-19 03:48:10|19418.45|19298.45|19419.24|19299.24|19419.46|19299.46|19418.02|19298.02|10
1639885700000|2021-12-19 03:48:20|19419.15|19299.15|19418|19298|19419.22|19299.22|19418|19298|10
1639885710000|2021-12-19 03:48:30|19418.02|19298.02|19417.61|19297.61|19418.02|19298.02|19417.36|19297.36|8
1639885720000|2021-12-19 03:48:40|19417.14|19297.14|19417.7|19297.7|19417.93|19297.93|19416.78|19296.78|9
1639885730000|2021-12-19 03:48:50|19417.68|19297.68|19418.82|19298.82|19418.82|19298.82|19417.68|19297.68|9
1639885740000|2021-12-19 03:49:00|19418.97|19298.97|19418.55|19298.55|19419.64|19299.64|19418.55|19298.55|8
1639885750000|2021-12-19 03:49:10|19418.8|19298.8|19421.22|19301.22|19421.22|19301.22|19418.8|19298.8|9
1639885760000|2021-12-19 03:49:20|19421.89|19301.89|19418.82|19298.82|19421.89|19301.89|19418.25|19298.25|10
1639885770000|2021-12-19 03:49:30|19419.94|19299.94|19420.29|19300.29|19420.45|19300.45|19419.72|19299.72|9
1639885780000|2021-12-19 03:49:40|19420.11|19300.11|19418.05|19298.05|19420.11|19300.11|19418.05|19298.05|10
1639885790000|2021-12-19 03:49:50|19418.25|19298.25|19412.26|19292.26|19418.25|19298.25|19412.26|19292.26|10
1639885800000|2021-12-19 03:50:00|19411.39|19291.39|19409.32|19289.32|19411.39|19291.39|19408.49|19288.49|9
1639885810000|2021-12-19 03:50:10|19406.65|19286.65|19401.5|19281.5|19406.65|19286.65|19401.5|19281.5|10
1639885820000|2021-12-19 03:50:20|19398.33|19278.33|19393.56|19273.56|19398.5|19278.5|19393.56|19273.56|10
1639885830000|2021-12-19 03:50:30|19393.71|19273.71|19389.12|19269.12|19393.71|19273.71|19389.12|19269.12|10
1639885840000|2021-12-19 03:50:40|19388.69|19268.69|19385.17|19265.17|19388.69|19268.69|19385.17|19265.17|10
1639885850000|2021-12-19 03:50:50|19385.13|19265.13|19383.72|19263.72|19385.53|19265.53|19383.72|19263.72|10
1639885860000|2021-12-19 03:51:00|19383.89|19263.89|19382.02|19262.02|19383.89|19263.89|19381.74|19261.74|10
1639885870000|2021-12-19 03:51:10|19382.05|19262.05|19382.87|19262.87|19382.87|19262.87|19381.59|19261.59|10
1639885880000|2021-12-19 03:51:20|19383.9|19263.9|19376.55|19256.55|19384.63|19264.63|19375.71|19255.71|10
1639885890000|2021-12-19 03:51:30|19378.74|19258.74|19381.8|19261.8|19381.91|19261.91|19378.42|19258.42|10
1639885900000|2021-12-19 03:51:40|19381.48|19261.48|19384.45|19264.45|19385.1|19265.1|19381.48|19261.48|10
1639885910000|2021-12-19 03:51:50|19384.37|19264.37|19384.81|19264.81|19386.24|19266.24|19384.37|19264.37|10
1639885920000|2021-12-19 03:52:00|19384.92|19264.92|19384.17|19264.17|19385.74|19265.74|19383.83|19263.83|10
1639885930000|2021-12-19 03:52:10|19384.56|19264.56|19387.51|19267.51|19387.51|19267.51|19384.56|19264.56|9
1639885940000|2021-12-19 03:52:20|19387.43|19267.43|19389.69|19269.69|19390.07|19270.07|19386.54|19266.54|10
1639885950000|2021-12-19 03:52:30|19390.05|19270.05|19390|19270|19393.1|19273.1|19390|19270|10
1639885960000|2021-12-19 03:52:40|19389.98|19269.98|19391.04|19271.04|19391.04|19271.04|19389.98|19269.98|8
1639885970000|2021-12-19 03:52:50|19391.71|19271.71|19391.28|19271.28|19392.42|19272.42|19391.28|19271.28|10
1639885980000|2021-12-19 03:53:00|19391.11|19271.11|19391.3|19271.3|19391.3|19271.3|19390.97|19270.97|8
1639885990000|2021-12-19 03:53:10|19392.02|19272.02|19394.35|19274.35|19394.47|19274.47|19392.02|19272.02|10
1639886000000|2021-12-19 03:53:20|19394.31|19274.31|19388.57|19268.57|19394.31|19274.31|19388.57|19268.57|10
1639886010000|2021-12-19 03:53:30|19388.08|19268.08|19388.78|19268.78|19388.83|19268.83|19388.08|19268.08|7
1639886020000|2021-12-19 03:53:40|19389.05|19269.05|19387.46|19267.46|19389.12|19269.12|19387.46|19267.46|10
1639886030000|2021-12-19 03:53:50|19387.36|19267.36|19388.13|19268.13|19388.13|19268.13|19386.59|19266.59|10
1639886040000|2021-12-19 03:54:00|19388.05|19268.05|19390.05|19270.05|19390.07|19270.07|19388.05|19268.05|10
1639886050000|2021-12-19 03:54:10|19390.25|19270.25|19391.47|19271.47|19391.47|19271.47|19390.05|19270.05|8
1639886060000|2021-12-19 03:54:20|19391.66|19271.66|19391.79|19271.79|19392.45|19272.45|19391.57|19271.57|9
1639886070000|2021-12-19 03:54:30|19392.73|19272.73|19394.45|19274.45|19394.7|19274.7|19392.73|19272.73|9
1639886080000|2021-12-19 03:54:40|19395.18|19275.18|19395.58|19275.58|19396.14|19276.14|19394.16|19274.16|10
1639886090000|2021-12-19 03:54:50|19395.63|19275.63|19395.52|19275.52|19396.7|19276.7|19395.52|19275.52|10
1639886100000|2021-12-19 03:55:00|19396.32|19276.32|19396.57|19276.57|19396.57|19276.57|19396.13|19276.13|10
1639886110000|2021-12-19 03:55:10|19394.92|19274.92|19392.03|19272.03|19394.92|19274.92|19392.03|19272.03|10
1639886120000|2021-12-19 03:55:20|19391.49|19271.49|19390.25|19270.25|19392.36|19272.36|19390.25|19270.25|10
1639886130000|2021-12-19 03:55:30|19390.02|19270.02|19388.11|19268.11|19390.45|19270.45|19388.11|19268.11|10
1639886140000|2021-12-19 03:55:40|19387.97|19267.97|19387.25|19267.25|19388.12|19268.12|19387.09|19267.09|10
1639886150000|2021-12-19 03:55:50|19387.49|19267.49|19389.13|19269.13|19389.13|19269.13|19387.35|19267.35|10
1639886160000|2021-12-19 03:56:00|19388.66|19268.66|19390.22|19270.22|19390.22|19270.22|19388.66|19268.66|10
1639886170000|2021-12-19 03:56:10|19390.4|19270.4|19392.56|19272.56|19392.56|19272.56|19390.4|19270.4|10
1639886180000|2021-12-19 03:56:20|19392.47|19272.47|19394.6|19274.6|19394.6|19274.6|19392.47|19272.47|10
1639886190000|2021-12-19 03:56:30|19394.68|19274.68|19396.51|19276.51|19396.51|19276.51|19394.68|19274.68|10
1639886200000|2021-12-19 03:56:40|19395.43|19275.43|19393.9|19273.9|19395.51|19275.51|19393.7|19273.7|10
1639886210000|2021-12-19 03:56:50|19394.08|19274.08|19394.78|19274.78|19394.97|19274.97|19394.08|19274.08|8
1639886220000|2021-12-19 03:57:00|19395.17|19275.17|19393.79|19273.79|19395.88|19275.88|19393.79|19273.79|10
1639886230000|2021-12-19 03:57:10|19393.27|19273.27|19392.12|19272.12|19393.37|19273.37|19391.79|19271.79|8
1639886240000|2021-12-19 03:57:20|19391.77|19271.77|19389.76|19269.76|19391.77|19271.77|19389.47|19269.47|10
1639886250000|2021-12-19 03:57:30|19389.98|19269.98|19389.83|19269.83|19389.98|19269.98|19389.74|19269.74|10
1639886260000|2021-12-19 03:57:40|19389.77|19269.77|19390.31|19270.31|19390.32|19270.32|19389.63|19269.63|9
1639886270000|2021-12-19 03:57:50|19390.42|19270.42|19389.75|19269.75|19390.42|19270.42|19389.5|19269.5|10
1639886280000|2021-12-19 03:58:00|19390.01|19270.01|19390.33|19270.33|19390.33|19270.33|19389.98|19269.98|9
1639886290000|2021-12-19 03:58:10|19390.03|19270.03|19389.32|19269.32|19390.64|19270.64|19389.32|19269.32|9
1639886300000|2021-12-19 03:58:20|19389.11|19269.11|19384.35|19264.35|19389.11|19269.11|19384.35|19264.35|10
1639886310000|2021-12-19 03:58:30|19383.87|19263.87|19381.71|19261.71|19383.87|19263.87|19381.45|19261.45|10
1639886320000|2021-12-19 03:58:40|19380.69|19260.69|19374.54|19254.54|19380.72|19260.72|19374.54|19254.54|10
1639886330000|2021-12-19 03:58:50|19374.4|19254.4|19373.5|19253.5|19374.4|19254.4|19372.95|19252.95|9
1639886340000|2021-12-19 03:59:00|19374.31|19254.31|19377|19257|19377|19257|19374.31|19254.31|10
1639886350000|2021-12-19 03:59:10|19376.98|19256.98|19378.14|19258.14|19378.14|19258.14|19376.85|19256.85|9
1639886360000|2021-12-19 03:59:20|19379.24|19259.24|19380.43|19260.43|19380.69|19260.69|19379.24|19259.24|10
1639886370000|2021-12-19 03:59:30|19380.44|19260.44|19381.56|19261.56|19382.28|19262.28|19380.44|19260.44|10
1639886380000|2021-12-19 03:59:40|19382.11|19262.11|19380.85|19260.85|19382.11|19262.11|19380.85|19260.85|9
1639886390000|2021-12-19 03:59:50|19380.75|19260.75|19380.31|19260.31|19380.75|19260.75|19379.88|19259.88|10
1639886400000|2021-12-19 04:00:00|19380.27|19260.27|19382.56|19262.56|19382.56|19262.56|19378.78|19258.78|10
1639886410000|2021-12-19 04:00:10|19383.57|19263.57|19393.26|19273.26|19393.26|19273.26|19383.57|19263.57|10
1639886420000|2021-12-19 04:00:20|19393.74|19273.74|19397.93|19277.93|19399.3|19279.3|19393.74|19273.74|9
1639886430000|2021-12-19 04:00:30|19397.77|19277.77|19400.96|19280.96|19400.96|19280.96|19397.37|19277.37|10
1639886440000|2021-12-19 04:00:40|19402.35|19282.35|19403.51|19283.51|19405|19285|19402.35|19282.35|10
1639886450000|2021-12-19 04:00:50|19403.24|19283.24|19406.34|19286.34|19406.34|19286.34|19403.21|19283.21|10
1639886460000|2021-12-19 04:01:00|19406.66|19286.66|19411.57|19291.57|19411.57|19291.57|19406.61|19286.61|10
1639886470000|2021-12-19 04:01:10|19412.72|19292.72|19415.37|19295.37|19415.37|19295.37|19412.72|19292.72|10
1639886480000|2021-12-19 04:01:20|19416.11|19296.11|19421.01|19301.01|19421.01|19301.01|19416.11|19296.11|10
1639886490000|2021-12-19 04:01:30|19421.04|19301.04|19426.1|19306.1|19426.1|19306.1|19420.66|19300.66|9
1639886500000|2021-12-19 04:01:40|19425.86|19305.86|19427.59|19307.59|19427.59|19307.59|19425.86|19305.86|9
1639886510000|2021-12-19 04:01:50|19427.75|19307.75|19428.05|19308.05|19428.47|19308.47|19427.75|19307.75|10
1639886520000|2021-12-19 04:02:00|19428.76|19308.76|19428.12|19308.12|19428.76|19308.76|19427.58|19307.58|10
1639886530000|2021-12-19 04:02:10|19428.25|19308.25|19429.53|19309.53|19429.92|19309.92|19428.25|19308.25|10
1639886540000|2021-12-19 04:02:20|19429.58|19309.58|19432.49|19312.49|19432.49|19312.49|19429.17|19309.17|9
1639886550000|2021-12-19 04:02:30|19433.48|19313.48|19437.72|19317.72|19437.72|19317.72|19433.48|19313.48|9
1639886560000|2021-12-19 04:02:40|19440.17|19320.17|19447.69|19327.69|19449.09|19329.09|19440.17|19320.17|9
1639886570000|2021-12-19 04:02:50|19447.65|19327.65|19451.48|19331.48|19451.48|19331.48|19447.65|19327.65|10
1639886580000|2021-12-19 04:03:00|19451.68|19331.68|19452.87|19332.87|19454.37|19334.37|19450.91|19330.91|10
1639886590000|2021-12-19 04:03:10|19452.58|19332.58|19447.95|19327.95|19452.58|19332.58|19447.95|19327.95|10
1639886600000|2021-12-19 04:03:20|19447.75|19327.75|19451.24|19331.24|19451.33|19331.33|19447.68|19327.68|10
1639886610000|2021-12-19 04:03:30|19450.67|19330.67|19448.79|19328.79|19450.67|19330.67|19448.79|19328.79|10
1639886620000|2021-12-19 04:03:40|19448.6|19328.6|19445.53|19325.53|19448.6|19328.6|19445.53|19325.53|10
1639886630000|2021-12-19 04:03:50|19445.72|19325.72|19446.47|19326.47|19446.51|19326.51|19445.72|19325.72|9
1639886640000|2021-12-19 04:04:00|19446.7|19326.7|19445|19325|19446.87|19326.87|19445|19325|10
1639886650000|2021-12-19 04:04:10|19445.13|19325.13|19443.97|19323.97|19445.5|19325.5|19443.97|19323.97|10
1639886660000|2021-12-19 04:04:20|19443.72|19323.72|19442.47|19322.47|19444.11|19324.11|19442.47|19322.47|9
1639886670000|2021-12-19 04:04:30|19442.15|19322.15|19438.67|19318.67|19442.58|19322.58|19438.67|19318.67|10
1639886680000|2021-12-19 04:04:40|19438.23|19318.23|19436|19316|19438.35|19318.35|19436|19316|10
1639886690000|2021-12-19 04:04:50|19435.85|19315.85|19434.28|19314.28|19435.99|19315.99|19434.28|19314.28|10
1639886700000|2021-12-19 04:05:00|19434.02|19314.02|19434.05|19314.05|19434.78|19314.78|19433.59|19313.59|9
1639886710000|2021-12-19 04:05:10|19433.49|19313.49|19434.43|19314.43|19434.43|19314.43|19433.49|19313.49|9
1639886720000|2021-12-19 04:05:20|19434.53|19314.53|19435.83|19315.83|19436.29|19316.29|19434.53|19314.53|10
1639886730000|2021-12-19 04:05:30|19435.52|19315.52|19434.42|19314.42|19436.13|19316.13|19434.42|19314.42|10
1639886740000|2021-12-19 04:05:40|19434.27|19314.27|19434.19|19314.19|19434.59|19314.59|19434.19|19314.19|8
1639886750000|2021-12-19 04:05:50|19434.03|19314.03|19432.99|19312.99|19434.03|19314.03|19432.46|19312.46|10
1639886760000|2021-12-19 04:06:00|19432.88|19312.88|19430.27|19310.27|19433.3|19313.3|19430.26|19310.26|10
1639886770000|2021-12-19 04:06:10|19430.14|19310.14|19427.12|19307.12|19430.14|19310.14|19426.9|19306.9|10
1639886780000|2021-12-19 04:06:20|19426.76|19306.76|19424.81|19304.81|19427.35|19307.35|19424.81|19304.81|9
1639886790000|2021-12-19 04:06:30|19424.44|19304.44|19422.35|19302.35|19424.44|19304.44|19421.86|19301.86|10
1639886800000|2021-12-19 04:06:40|19422.88|19302.88|19425.38|19305.38|19425.38|19305.38|19422.88|19302.88|9
1639886810000|2021-12-19 04:06:50|19425.79|19305.79|19428.54|19308.54|19428.54|19308.54|19425.03|19305.03|10
1639886820000|2021-12-19 04:07:00|19429.22|19309.22|19429.41|19309.41|19429.75|19309.75|19429.22|19309.22|10
1639886830000|2021-12-19 04:07:10|19429.47|19309.47|19428.73|19308.73|19429.88|19309.88|19428.73|19308.73|10
1639886840000|2021-12-19 04:07:20|19428.85|19308.85|19427.7|19307.7|19428.85|19308.85|19427.24|19307.24|9
1639886850000|2021-12-19 04:07:30|19427.79|19307.79|19427.76|19307.76|19427.79|19307.79|19426.93|19306.93|10
1639886860000|2021-12-19 04:07:40|19427.52|19307.52|19427.2|19307.2|19427.85|19307.85|19426.91|19306.91|9
1639886870000|2021-12-19 04:07:50|19427.87|19307.87|19428.5|19308.5|19429.6|19309.6|19427.87|19307.87|10
1639886880000|2021-12-19 04:08:00|19428.59|19308.59|19431.12|19311.12|19431.12|19311.12|19428.54|19308.54|10
1639886890000|2021-12-19 04:08:10|19432.5|19312.5|19436.67|19316.67|19437.03|19317.03|19432.5|19312.5|10
1639886900000|2021-12-19 04:08:20|19436.84|19316.84|19436|19316|19436.84|19316.84|19435.73|19315.73|10
1639886910000|2021-12-19 04:08:30|19436.09|19316.09|19435.79|19315.79|19436.09|19316.09|19435.47|19315.47|10
1639886920000|2021-12-19 04:08:40|19435.54|19315.54|19433.87|19313.87|19435.54|19315.54|19433.87|19313.87|10
1639886930000|2021-12-19 04:08:50|19433.58|19313.58|19432.52|19312.52|19433.58|19313.58|19431.38|19311.38|10
1639886940000|2021-12-19 04:09:00|19432.24|19312.24|19431.72|19311.72|19432.24|19312.24|19431.72|19311.72|8
1639886950000|2021-12-19 04:09:10|19431.75|19311.75|19430.93|19310.93|19432.09|19312.09|19430.8|19310.8|9
1639886960000|2021-12-19 04:09:20|19431.09|19311.09|19430.31|19310.31|19431.54|19311.54|19430.31|19310.31|9
1639886970000|2021-12-19 04:09:30|19429.77|19309.77|19431.04|19311.04|19431.04|19311.04|19429.11|19309.11|9
1639886980000|2021-12-19 04:09:40|19431.76|19311.76|19431.92|19311.92|19432.95|19312.95|19431.76|19311.76|10
1639886990000|2021-12-19 04:09:50|19431.72|19311.72|19431.41|19311.41|19431.72|19311.72|19430.45|19310.45|10
1639887000000|2021-12-19 04:10:00|19431.52|19311.52|19430.98|19310.98|19431.67|19311.67|19430.98|19310.98|9
1639887010000|2021-12-19 04:10:10|19430.9|19310.9|19428.19|19308.19|19430.9|19310.9|19428.19|19308.19|9
1639887020000|2021-12-19 04:10:20|19427.94|19307.94|19426.72|19306.72|19427.94|19307.94|19426.72|19306.72|10
1639887030000|2021-12-19 04:10:30|19426.11|19306.11|19426.26|19306.26|19426.26|19306.26|19425.79|19305.79|10
1639887040000|2021-12-19 04:10:40|19425.88|19305.88|19426.69|19306.69|19427.03|19307.03|19425.88|19305.88|10
1639887050000|2021-12-19 04:10:50|19426.62|19306.62|19427.01|19307.01|19427.08|19307.08|19426.2|19306.2|8
1639887060000|2021-12-19 04:11:00|19426.91|19306.91|19426.36|19306.36|19427.18|19307.18|19426.36|19306.36|10
1639887070000|2021-12-19 04:11:10|19425.84|19305.84|19425.93|19305.93|19426.43|19306.43|19425.78|19305.78|10
1639887080000|2021-12-19 04:11:20|19425.92|19305.92|19423.84|19303.84|19425.92|19305.92|19423.84|19303.84|10
1639887090000|2021-12-19 04:11:30|19424.2|19304.2|19423.12|19303.12|19424.2|19304.2|19423.12|19303.12|10
1639887100000|2021-12-19 04:11:40|19422.13|19302.13|19421.89|19301.89|19422.23|19302.23|19421.62|19301.62|10
1639887110000|2021-12-19 04:11:50|19421.47|19301.47|19419.06|19299.06|19421.49|19301.49|19419.06|19299.06|10
1639887120000|2021-12-19 04:12:00|19419.74|19299.74|19419.59|19299.59|19420.16|19300.16|19419.38|19299.38|10
1639887130000|2021-12-19 04:12:10|19419.33|19299.33|19417.11|19297.11|19419.33|19299.33|19417.11|19297.11|9
1639887140000|2021-12-19 04:12:20|19416.91|19296.91|19417.75|19297.75|19417.75|19297.75|19416.81|19296.81|10
1639887150000|2021-12-19 04:12:30|19418.07|19298.07|19423.53|19303.53|19423.53|19303.53|19418.07|19298.07|9
1639887160000|2021-12-19 04:12:40|19423.69|19303.69|19423.38|19303.38|19424.44|19304.44|19423.38|19303.38|10
1639887170000|2021-12-19 04:12:50|19423.82|19303.82|19425.24|19305.24|19425.24|19305.24|19423.71|19303.71|9
1639887180000|2021-12-19 04:13:00|19425.18|19305.18|19425.2|19305.2|19425.2|19305.2|19424.82|19304.82|9
1639887190000|2021-12-19 04:13:10|19425.23|19305.23|19423.2|19303.2|19425.24|19305.24|19423.2|19303.2|9
1639887200000|2021-12-19 04:13:20|19423.42|19303.42|19422.46|19302.46|19423.64|19303.64|19422.46|19302.46|10
1639887210000|2021-12-19 04:13:30|19422.78|19302.78|19421.43|19301.43|19423.01|19303.01|19421.43|19301.43|8
1639887220000|2021-12-19 04:13:40|19421.1|19301.1|19420.17|19300.17|19421.28|19301.28|19420.17|19300.17|10
1639887230000|2021-12-19 04:13:50|19420.27|19300.27|19418.1|19298.1|19420.27|19300.27|19418.02|19298.02|10
1639887240000|2021-12-19 04:14:00|19418.21|19298.21|19416.78|19296.78|19418.56|19298.56|19416.78|19296.78|10
1639887250000|2021-12-19 04:14:10|19415.4|19295.4|19416.01|19296.01|19416.25|19296.25|19415.4|19295.4|10
1639887260000|2021-12-19 04:14:20|19415.38|19295.38|19415.68|19295.68|19415.78|19295.78|19414.66|19294.66|10
1639887270000|2021-12-19 04:14:30|19415.83|19295.83|19417.54|19297.54|19417.54|19297.54|19415.83|19295.83|8
1639887280000|2021-12-19 04:14:40|19418.01|19298.01|19419.12|19299.12|19419.3|19299.3|19417.93|19297.93|10
1639887290000|2021-12-19 04:14:50|19419.37|19299.37|19420.02|19300.02|19420.78|19300.78|19419.37|19299.37|10
1639887300000|2021-12-19 04:15:00|19420.67|19300.67|19423.74|19303.74|19423.74|19303.74|19420.67|19300.67|10
1639887310000|2021-12-19 04:15:10|19423.83|19303.83|19425.6|19305.6|19426.07|19306.07|19423.83|19303.83|10
1639887320000|2021-12-19 04:15:20|19425.65|19305.65|19428.46|19308.46|19428.48|19308.48|19425.65|19305.65|9
1639887330000|2021-12-19 04:15:30|19428.62|19308.62|19428|19308|19428.85|19308.85|19427.71|19307.71|10
1639887340000|2021-12-19 04:15:40|19428.25|19308.25|19428.46|19308.46|19428.54|19308.54|19428.21|19308.21|9
1639887350000|2021-12-19 04:15:50|19427.91|19307.91|19430.56|19310.56|19430.56|19310.56|19427.64|19307.64|10
1639887360000|2021-12-19 04:16:00|19431.4|19311.4|19432.75|19312.75|19432.98|19312.98|19431.4|19311.4|9
1639887370000|2021-12-19 04:16:10|19432.78|19312.78|19433.67|19313.67|19433.92|19313.92|19432.61|19312.61|10
1639887380000|2021-12-19 04:16:20|19433.61|19313.61|19435.21|19315.21|19435.21|19315.21|19433.4|19313.4|8
1639887390000|2021-12-19 04:16:30|19434.74|19314.74|19435.51|19315.51|19435.81|19315.81|19434.74|19314.74|9
1639887400000|2021-12-19 04:16:40|19435.74|19315.74|19435.42|19315.42|19436.48|19316.48|19435.37|19315.37|9
1639887410000|2021-12-19 04:16:50|19435.44|19315.44|19434.66|19314.66|19435.6|19315.6|19433.66|19313.66|10
1639887420000|2021-12-19 04:17:00|19434.56|19314.56|19430.5|19310.5|19434.56|19314.56|19430.5|19310.5|10
1639887430000|2021-12-19 04:17:10|19430.43|19310.43|19425.98|19305.98|19430.43|19310.43|19425.98|19305.98|10
1639887440000|2021-12-19 04:17:20|19424.23|19304.23|19419.47|19299.47|19424.23|19304.23|19419.47|19299.47|10
1639887450000|2021-12-19 04:17:30|19419.67|19299.67|19421|19301|19421.18|19301.18|19419.67|19299.67|10
1639887460000|2021-12-19 04:17:40|19421.06|19301.06|19419.5|19299.5|19421.06|19301.06|19419.5|19299.5|10
1639887470000|2021-12-19 04:17:50|19419.46|19299.46|19418.71|19298.71|19419.81|19299.81|19418.62|19298.62|10
1639887480000|2021-12-19 04:18:00|19418.56|19298.56|19419.72|19299.72|19419.72|19299.72|19418.09|19298.09|9
1639887490000|2021-12-19 04:18:10|19420.16|19300.16|19423.67|19303.67|19423.67|19303.67|19420.16|19300.16|10
1639887500000|2021-12-19 04:18:20|19424.02|19304.02|19424.02|19304.02|19424.8|19304.8|19424.02|19304.02|10
1639887510000|2021-12-19 04:18:30|19424.22|19304.22|19422.65|19302.65|19424.22|19304.22|19422.65|19302.65|10
1639887520000|2021-12-19 04:18:40|19422.27|19302.27|19421.98|19301.98|19422.27|19302.27|19421.74|19301.74|9
1639887530000|2021-12-19 04:18:50|19421.44|19301.44|19418.37|19298.37|19422.05|19302.05|19418.37|19298.37|10
1639887540000|2021-12-19 04:19:00|19418.12|19298.12|19416.45|19296.45|19418.12|19298.12|19416.06|19296.06|10
1639887550000|2021-12-19 04:19:10|19416.13|19296.13|19414.38|19294.38|19416.13|19296.13|19414.38|19294.38|10
1639887560000|2021-12-19 04:19:20|19413.85|19293.85|19413.36|19293.36|19413.85|19293.85|19413.02|19293.02|10
1639887570000|2021-12-19 04:19:30|19413.26|19293.26|19414.45|19294.45|19414.45|19294.45|19413.26|19293.26|10
1639887580000|2021-12-19 04:19:40|19414.62|19294.62|19416.4|19296.4|19416.4|19296.4|19414.62|19294.62|10
1639887590000|2021-12-19 04:19:50|19416.42|19296.42|19413.49|19293.49|19417.02|19297.02|19413.49|19293.49|9
1639887600000|2021-12-19 04:20:00|19414|19294|19412.9|19292.9|19414|19294|19412.9|19292.9|9
1639887610000|2021-12-19 04:20:10|19412.94|19292.94|19413.7|19293.7|19413.7|19293.7|19412.64|19292.64|10
1639887620000|2021-12-19 04:20:20|19413.81|19293.81|19415.8|19295.8|19415.8|19295.8|19413.81|19293.81|10
1639887630000|2021-12-19 04:20:30|19416.67|19296.67|19421.54|19301.54|19421.62|19301.62|19416.67|19296.67|10
1639887640000|2021-12-19 04:20:40|19421.71|19301.71|19422.43|19302.43|19422.48|19302.48|19420.99|19300.99|9
1639887650000|2021-12-19 04:20:50|19422.14|19302.14|19423.06|19303.06|19423.06|19303.06|19421.53|19301.53|9
1639887660000|2021-12-19 04:21:00|19424.31|19304.31|19424.32|19304.32|19424.72|19304.72|19424.12|19304.12|10
1639887670000|2021-12-19 04:21:10|19424.67|19304.67|19425.58|19305.58|19425.74|19305.74|19424.49|19304.49|9
1639887680000|2021-12-19 04:21:20|19425.75|19305.75|19424.5|19304.5|19425.95|19305.95|19424.5|19304.5|10
1639887690000|2021-12-19 04:21:30|19424.59|19304.59|19424.26|19304.26|19424.76|19304.76|19423.96|19303.96|8
1639887700000|2021-12-19 04:21:40|19424.72|19304.72|19425.16|19305.16|19425.16|19305.16|19424.65|19304.65|9
1639887710000|2021-12-19 04:21:50|19424.33|19304.33|19423.82|19303.82|19424.56|19304.56|19423.56|19303.56|9
1639887720000|2021-12-19 04:22:00|19423.61|19303.61|19425.53|19305.53|19425.64|19305.64|19423.61|19303.61|10
1639887730000|2021-12-19 04:22:10|19425.61|19305.61|19425.62|19305.62|19426.64|19306.64|19425.61|19305.61|10
1639887740000|2021-12-19 04:22:20|19425.6|19305.6|19423.13|19303.13|19426.19|19306.19|19423.13|19303.13|9
1639887750000|2021-12-19 04:22:30|19423.11|19303.11|19423.32|19303.32|19423.56|19303.56|19423.11|19303.11|10
1639887760000|2021-12-19 04:22:40|19423.1|19303.1|19428.87|19308.87|19428.87|19308.87|19422.9|19302.9|10
1639887770000|2021-12-19 04:22:50|19431.24|19311.24|19437.18|19317.18|19437.39|19317.39|19431.24|19311.24|10
1639887780000|2021-12-19 04:23:00|19437.78|19317.78|19433.1|19313.1|19437.78|19317.78|19433.1|19313.1|10
1639887790000|2021-12-19 04:23:10|19432.41|19312.41|19431.57|19311.57|19432.41|19312.41|19430.94|19310.94|10
1639887800000|2021-12-19 04:23:20|19431.06|19311.06|19431.25|19311.25|19431.47|19311.47|19430.32|19310.32|9
1639887810000|2021-12-19 04:23:30|19431.47|19311.47|19435.21|19315.21|19435.21|19315.21|19431.47|19311.47|10
1639887820000|2021-12-19 04:23:40|19434.94|19314.94|19434.84|19314.84|19434.96|19314.96|19434.59|19314.59|9
1639887830000|2021-12-19 04:23:50|19436.04|19316.04|19437.99|19317.99|19437.99|19317.99|19436.04|19316.04|9
1639887840000|2021-12-19 04:24:00|19437.65|19317.65|19437.98|19317.98|19437.98|19317.98|19437.13|19317.13|8
1639887850000|2021-12-19 04:24:10|19438.21|19318.21|19438.51|19318.51|19439.57|19319.57|19438.21|19318.21|10
1639887860000|2021-12-19 04:24:20|19438.73|19318.73|19437.53|19317.53|19439.25|19319.25|19437.36|19317.36|10
1639887870000|2021-12-19 04:24:30|19437.49|19317.49|19436.9|19316.9|19437.64|19317.64|19436.7|19316.7|10
1639887880000|2021-12-19 04:24:40|19436.69|19316.69|19437.35|19317.35|19437.55|19317.55|19436.69|19316.69|10
1639887890000|2021-12-19 04:24:50|19437.33|19317.33|19436.72|19316.72|19437.42|19317.42|19436.72|19316.72|10
1639887900000|2021-12-19 04:25:00|19436.68|19316.68|19435.4|19315.4|19437.05|19317.05|19435.4|19315.4|10
1639887910000|2021-12-19 04:25:10|19435.56|19315.56|19435.07|19315.07|19436.36|19316.36|19435.07|19315.07|10
1639887920000|2021-12-19 04:25:20|19435.16|19315.16|19435.2|19315.2|19435.3|19315.3|19435.07|19315.07|10
1639887930000|2021-12-19 04:25:30|19435.26|19315.26|19435.9|19315.9|19435.9|19315.9|19435.19|19315.19|10
1639887940000|2021-12-19 04:25:40|19437.02|19317.02|19438.76|19318.76|19438.76|19318.76|19437.02|19317.02|10
1639887950000|2021-12-19 04:25:50|19439.32|19319.32|19443.41|19323.41|19443.41|19323.41|19439.32|19319.32|10
1639887960000|2021-12-19 04:26:00|19443.49|19323.49|19445.37|19325.37|19445.44|19325.44|19443.49|19323.49|10
1639887970000|2021-12-19 04:26:10|19445.39|19325.39|19446.15|19326.15|19446.15|19326.15|19444.78|19324.78|10
1639887980000|2021-12-19 04:26:20|19446.36|19326.36|19447.91|19327.91|19447.91|19327.91|19446.36|19326.36|10
1639887990000|2021-12-19 04:26:30|19447.8|19327.8|19448.37|19328.37|19448.44|19328.44|19447.65|19327.65|10
1639888000000|2021-12-19 04:26:40|19448.43|19328.43|19445.92|19325.92|19448.43|19328.43|19445.92|19325.92|10
1639888010000|2021-12-19 04:26:50|19445.29|19325.29|19444.82|19324.82|19445.29|19325.29|19443.65|19323.65|10
1639888020000|2021-12-19 04:27:00|19444.28|19324.28|19442.27|19322.27|19444.28|19324.28|19442.27|19322.27|10
1639888030000|2021-12-19 04:27:10|19442.1|19322.1|19441.13|19321.13|19442.1|19322.1|19441.02|19321.02|9
1639888040000|2021-12-19 04:27:20|19440.83|19320.83|19439.33|19319.33|19440.83|19320.83|19439.12|19319.12|10
1639888050000|2021-12-19 04:27:30|19439.81|19319.81|19440.09|19320.09|19440.39|19320.39|19439.72|19319.72|10
1639888060000|2021-12-19 04:27:40|19440.04|19320.04|19441.55|19321.55|19441.55|19321.55|19440.04|19320.04|10
1639888070000|2021-12-19 04:27:50|19441.61|19321.61|19447.78|19327.78|19447.78|19327.78|19441.61|19321.61|9
1639888080000|2021-12-19 04:28:00|19448.05|19328.05|19449.11|19329.11|19449.45|19329.45|19447.98|19327.98|9
1639888090000|2021-12-19 04:28:10|19449.41|19329.41|19450.29|19330.29|19450.29|19330.29|19449.25|19329.25|10
1639888100000|2021-12-19 04:28:20|19448.81|19328.81|19449.97|19329.97|19449.97|19329.97|19448.81|19328.81|10
1639888110000|2021-12-19 04:28:30|19450.12|19330.12|19450.24|19330.24|19450.6|19330.6|19450.12|19330.12|10
1639888120000|2021-12-19 04:28:40|19450.05|19330.05|19450.17|19330.17|19450.17|19330.17|19449.71|19329.71|10
1639888130000|2021-12-19 04:28:50|19450.89|19330.89|19451.16|19331.16|19452.76|19332.76|19450.89|19330.89|9
1639888140000|2021-12-19 04:29:00|19451.57|19331.57|19450.24|19330.24|19452.16|19332.16|19450.24|19330.24|10
1639888150000|2021-12-19 04:29:10|19450.39|19330.39|19450.13|19330.13|19451.21|19331.21|19449.47|19329.47|10
1639888160000|2021-12-19 04:29:20|19450.53|19330.53|19450.05|19330.05|19450.53|19330.53|19448.95|19328.95|10
1639888170000|2021-12-19 04:29:30|19450.04|19330.04|19448.99|19328.99|19450.04|19330.04|19448.6|19328.6|10
1639888180000|2021-12-19 04:29:40|19448.87|19328.87|19448.57|19328.57|19449.19|19329.19|19448.13|19328.13|9
1639888190000|2021-12-19 04:29:50|19448.87|19328.87|19448.98|19328.98|19449.15|19329.15|19448.55|19328.55|9
1639888200000|2021-12-19 04:30:00|19449.13|19329.13|19448.81|19328.81|19449.71|19329.71|19448.74|19328.74|10
1639888210000|2021-12-19 04:30:10|19448.67|19328.67|19447.07|19327.07|19448.67|19328.67|19447|19327|10
1639888220000|2021-12-19 04:30:20|19447.14|19327.14|19444.21|19324.21|19447.14|19327.14|19444.21|19324.21|10
1639888230000|2021-12-19 04:30:30|19443.35|19323.35|19436.89|19316.89|19443.35|19323.35|19436.75|19316.75|10
1639888240000|2021-12-19 04:30:40|19436.87|19316.87|19433.58|19313.58|19436.87|19316.87|19433.51|19313.51|10
1639888250000|2021-12-19 04:30:50|19433.45|19313.45|19432.17|19312.17|19433.45|19313.45|19432.08|19312.08|10
1639888260000|2021-12-19 04:31:00|19432.3|19312.3|19435.77|19315.77|19435.77|19315.77|19432.3|19312.3|10
1639888270000|2021-12-19 04:31:10|19435.82|19315.82|19435.63|19315.63|19435.96|19315.96|19435.44|19315.44|10
1639888280000|2021-12-19 04:31:20|19435.88|19315.88|19436.21|19316.21|19436.21|19316.21|19435.56|19315.56|9
1639888290000|2021-12-19 04:31:30|19437.09|19317.09|19432.57|19312.57|19437.09|19317.09|19432.57|19312.57|10
1639888300000|2021-12-19 04:31:40|19432|19312|19430.61|19310.61|19432.3|19312.3|19430.14|19310.14|10
1639888310000|2021-12-19 04:31:50|19430.58|19310.58|19430.15|19310.15|19430.58|19310.58|19429.9|19309.9|10
1639888320000|2021-12-19 04:32:00|19429.84|19309.84|19430.75|19310.75|19430.75|19310.75|19429.67|19309.67|8
1639888330000|2021-12-19 04:32:10|19430.74|19310.74|19430.8|19310.8|19431.31|19311.31|19430.59|19310.59|10
1639888340000|2021-12-19 04:32:20|19430.73|19310.73|19430.23|19310.23|19431.07|19311.07|19430.16|19310.16|9
1639888350000|2021-12-19 04:32:30|19430.64|19310.64|19430.19|19310.19|19431.23|19311.23|19430.19|19310.19|10
1639888360000|2021-12-19 04:32:40|19431.4|19311.4|19435.5|19315.5|19435.5|19315.5|19431.4|19311.4|10
1639888370000|2021-12-19 04:32:50|19435.81|19315.81|19440.78|19320.78|19440.89|19320.89|19435.81|19315.81|9
1639888380000|2021-12-19 04:33:00|19442.1|19322.1|19444.52|19324.52|19444.78|19324.78|19442.1|19322.1|9
1639888390000|2021-12-19 04:33:10|19444.48|19324.48|19443.62|19323.62|19444.48|19324.48|19443.17|19323.17|7
1639888400000|2021-12-19 04:33:20|19444.15|19324.15|19446.54|19326.54|19446.54|19326.54|19444.15|19324.15|9
1639888410000|2021-12-19 04:33:30|19446.31|19326.31|19446.38|19326.38|19446.98|19326.98|19446.31|19326.31|9
1639888420000|2021-12-19 04:33:40|19446.55|19326.55|19445.86|19325.86|19446.55|19326.55|19445.23|19325.23|10
1639888430000|2021-12-19 04:33:50|19445.36|19325.36|19447.3|19327.3|19447.3|19327.3|19445.36|19325.36|9
1639888440000|2021-12-19 04:34:00|19447.67|19327.67|19447.82|19327.82|19448.9|19328.9|19447.21|19327.21|10
1639888450000|2021-12-19 04:34:10|19448.32|19328.32|19446.91|19326.91|19448.32|19328.32|19446.06|19326.06|10
1639888460000|2021-12-19 04:34:20|19447.22|19327.22|19443.62|19323.62|19447.22|19327.22|19443.62|19323.62|10
1639888470000|2021-12-19 04:34:30|19443.16|19323.16|19439.31|19319.31|19443.16|19323.16|19439.31|19319.31|10
1639888480000|2021-12-19 04:34:40|19439.12|19319.12|19437.3|19317.3|19439.12|19319.12|19437.16|19317.16|10
1639888490000|2021-12-19 04:34:50|19437.35|19317.35|19436.83|19316.83|19437.35|19317.35|19435.88|19315.88|10
1639888500000|2021-12-19 04:35:00|19436.63|19316.63|19435.89|19315.89|19436.74|19316.74|19435.89|19315.89|9
1639888510000|2021-12-19 04:35:10|19435.58|19315.58|19435.81|19315.81|19435.81|19315.81|19433.34|19313.34|9
1639888520000|2021-12-19 04:35:20|19435.7|19315.7|19438.6|19318.6|19438.6|19318.6|19435.7|19315.7|10
1639888530000|2021-12-19 04:35:30|19439.36|19319.36|19442.94|19322.94|19442.94|19322.94|19439.36|19319.36|10
1639888540000|2021-12-19 04:35:40|19443.23|19323.23|19447.24|19327.24|19447.24|19327.24|19443.23|19323.23|10
1639888550000|2021-12-19 04:35:50|19447.66|19327.66|19454.15|19334.15|19454.15|19334.15|19446.84|19326.84|9
1639888560000|2021-12-19 04:36:00|19458.03|19338.03|19464.04|19344.04|19464.04|19344.04|19458.03|19338.03|10
1639888570000|2021-12-19 04:36:10|19463.97|19343.97|19470.42|19350.42|19470.42|19350.42|19463.97|19343.97|10
1639888580000|2021-12-19 04:36:20|19470.53|19350.53|19472.29|19352.29|19472.67|19352.67|19470.53|19350.53|10
1639888590000|2021-12-19 04:36:30|19472.12|19352.12|19471.65|19351.65|19472.12|19352.12|19469.85|19349.85|10
1639888600000|2021-12-19 04:36:40|19471.77|19351.77|19468.65|19348.65|19471.77|19351.77|19468.65|19348.65|10
1639888610000|2021-12-19 04:36:50|19468.92|19348.92|19468.61|19348.61|19469.09|19349.09|19468.56|19348.56|9
1639888620000|2021-12-19 04:37:00|19468.92|19348.92|19465.39|19345.39|19469.14|19349.14|19465.39|19345.39|10
1639888630000|2021-12-19 04:37:10|19465.4|19345.4|19457.34|19337.34|19465.62|19345.62|19457.34|19337.34|10
1639888640000|2021-12-19 04:37:20|19457.46|19337.46|19456.12|19336.12|19457.46|19337.46|19455.93|19335.93|10
1639888650000|2021-12-19 04:37:30|19457.02|19337.02|19458.9|19338.9|19459.23|19339.23|19456.99|19336.99|10
1639888660000|2021-12-19 04:37:40|19459.18|19339.18|19461.32|19341.32|19461.32|19341.32|19459.18|19339.18|10
1639888670000|2021-12-19 04:37:50|19462.48|19342.48|19460.52|19340.52|19464.04|19344.04|19460.46|19340.46|10
1639888680000|2021-12-19 04:38:00|19460.15|19340.15|19459.55|19339.55|19460.55|19340.55|19459.55|19339.55|10
1639888690000|2021-12-19 04:38:10|19459.8|19339.8|19460.03|19340.03|19460.1|19340.1|19458.86|19338.86|10
1639888700000|2021-12-19 04:38:20|19460.52|19340.52|19463.25|19343.25|19463.25|19343.25|19460.52|19340.52|10
1639888710000|2021-12-19 04:38:30|19463.62|19343.62|19464.5|19344.5|19464.68|19344.68|19463.59|19343.59|10
1639888720000|2021-12-19 04:38:40|19464.59|19344.59|19464.44|19344.44|19465.45|19345.45|19464.02|19344.02|10
1639888730000|2021-12-19 04:38:50|19464.46|19344.46|19463.22|19343.22|19465.03|19345.03|19463.22|19343.22|10
1639888740000|2021-12-19 04:39:00|19463.6|19343.6|19463.5|19343.5|19463.75|19343.75|19462.77|19342.77|10
1639888750000|2021-12-19 04:39:10|19463.64|19343.64|19465.42|19345.42|19465.42|19345.42|19463.64|19343.64|10
1639888760000|2021-12-19 04:39:20|19465.62|19345.62|19467.85|19347.85|19467.85|19347.85|19465.62|19345.62|10
1639888770000|2021-12-19 04:39:30|19468.01|19348.01|19469.01|19349.01|19469.52|19349.52|19468.01|19348.01|10
1639888780000|2021-12-19 04:39:40|19469.34|19349.34|19470.52|19350.52|19471.23|19351.23|19469.34|19349.34|10
1639888790000|2021-12-19 04:39:50|19470.65|19350.65|19473.08|19353.08|19473.11|19353.11|19470.4|19350.4|10
1639888800000|2021-12-19 04:40:00|19473.3|19353.3|19478.17|19358.17|19478.17|19358.17|19473.3|19353.3|9
1639888810000|2021-12-19 04:40:10|19479.85|19359.85|19486.21|19366.21|19486.21|19366.21|19479.85|19359.85|10
1639888820000|2021-12-19 04:40:20|19486.86|19366.86|19490.73|19370.73|19490.73|19370.73|19486.85|19366.85|10
1639888830000|2021-12-19 04:40:30|19490.47|19370.47|19493.07|19373.07|19493.98|19373.98|19490.47|19370.47|10
1639888840000|2021-12-19 04:40:40|19493.28|19373.28|19488.18|19368.18|19493.28|19373.28|19488.01|19368.01|9
1639888850000|2021-12-19 04:40:50|19488.22|19368.22|19485.41|19365.41|19488.22|19368.22|19484.7|19364.7|10
1639888860000|2021-12-19 04:41:00|19484.92|19364.92|19483.37|19363.37|19485.07|19365.07|19483.37|19363.37|10
1639888870000|2021-12-19 04:41:10|19483.27|19363.27|19481.6|19361.6|19483.29|19363.29|19481.51|19361.51|10
1639888880000|2021-12-19 04:41:20|19481.56|19361.56|19483.15|19363.15|19483.51|19363.51|19479.99|19359.99|10
1639888890000|2021-12-19 04:41:30|19482.76|19362.76|19481.99|19361.99|19482.76|19362.76|19481.15|19361.15|10
1639888900000|2021-12-19 04:41:40|19481.29|19361.29|19480.88|19360.88|19481.29|19361.29|19479.83|19359.83|10
1639888910000|2021-12-19 04:41:50|19481.6|19361.6|19480.79|19360.79|19482.16|19362.16|19480.79|19360.79|10
1639888920000|2021-12-19 04:42:00|19481.05|19361.05|19480.83|19360.83|19481.1|19361.1|19480.74|19360.74|9
1639888930000|2021-12-19 04:42:10|19480.84|19360.84|19479.3|19359.3|19480.85|19360.85|19479.1|19359.1|9
1639888940000|2021-12-19 04:42:20|19479.21|19359.21|19477.28|19357.28|19479.21|19359.21|19477|19357|10
1639888950000|2021-12-19 04:42:30|19476.2|19356.2|19475.1|19355.1|19476.41|19356.41|19474.94|19354.94|9
1639888960000|2021-12-19 04:42:40|19475.34|19355.34|19471.77|19351.77|19475.34|19355.34|19471.77|19351.77|9
1639888970000|2021-12-19 04:42:50|19471.43|19351.43|19472.82|19352.82|19472.82|19352.82|19471.39|19351.39|10
1639888980000|2021-12-19 04:43:00|19472.85|19352.85|19470.38|19350.38|19472.85|19352.85|19469.63|19349.63|10
1639888990000|2021-12-19 04:43:10|19469.85|19349.85|19468.35|19348.35|19469.85|19349.85|19468.03|19348.03|9
1639889000000|2021-12-19 04:43:20|19468.6|19348.6|19469.59|19349.59|19469.94|19349.94|19468.6|19348.6|10
1639889010000|2021-12-19 04:43:30|19469.65|19349.65|19469.11|19349.11|19470.14|19350.14|19469.11|19349.11|10
1639889020000|2021-12-19 04:43:40|19469.43|19349.43|19470.33|19350.33|19470.33|19350.33|19468.78|19348.78|9
1639889030000|2021-12-19 04:43:50|19470.22|19350.22|19474.18|19354.18|19474.25|19354.25|19470.22|19350.22|10
1639889040000|2021-12-19 04:44:00|19474.55|19354.55|19474.76|19354.76|19475.39|19355.39|19474.55|19354.55|8
1639889050000|2021-12-19 04:44:10|19475.29|19355.29|19473.71|19353.71|19475.29|19355.29|19473.71|19353.71|10
1639889060000|2021-12-19 04:44:20|19473.77|19353.77|19471.87|19351.87|19473.77|19353.77|19471.87|19351.87|9
1639889070000|2021-12-19 04:44:30|19471.96|19351.96|19467.85|19347.85|19471.96|19351.96|19466.55|19346.55|10
1639889080000|2021-12-19 04:44:40|19467.74|19347.74|19467.02|19347.02|19468.53|19348.53|19467.02|19347.02|9
1639889090000|2021-12-19 04:44:50|19467.66|19347.66|19467.67|19347.67|19468.32|19348.32|19467.03|19347.03|9
1639889100000|2021-12-19 04:45:00|19467.57|19347.57|19468.72|19348.72|19468.72|19348.72|19467.57|19347.57|8
1639889110000|2021-12-19 04:45:10|19468.76|19348.76|19470.12|19350.12|19470.12|19350.12|19468.72|19348.72|9
1639889120000|2021-12-19 04:45:20|19470.13|19350.13|19473.12|19353.12|19473.12|19353.12|19470.13|19350.13|10
1639889130000|2021-12-19 04:45:30|19473.16|19353.16|19474.25|19354.25|19474.27|19354.27|19472.95|19352.95|8
1639889140000|2021-12-19 04:45:40|19474.24|19354.24|19474.56|19354.56|19474.78|19354.78|19473.23|19353.23|9
1639889150000|2021-12-19 04:45:50|19473.9|19353.9|19473.53|19353.53|19473.9|19353.9|19473.44|19353.44|9
1639889160000|2021-12-19 04:46:00|19473.5|19353.5|19473.89|19353.89|19474.66|19354.66|19473.25|19353.25|9
1639889170000|2021-12-19 04:46:10|19473.82|19353.82|19473.92|19353.92|19473.93|19353.93|19473.62|19353.62|9
1639889180000|2021-12-19 04:46:20|19473.67|19353.67|19473|19353|19474.36|19354.36|19473|19353|10
1639889190000|2021-12-19 04:46:30|19472.9|19352.9|19467.88|19347.88|19472.9|19352.9|19467.88|19347.88|10
1639889200000|2021-12-19 04:46:40|19467.65|19347.65|19465.2|19345.2|19467.65|19347.65|19464.84|19344.84|10
1639889210000|2021-12-19 04:46:50|19464.09|19344.09|19464.03|19344.03|19465.24|19345.24|19464.02|19344.02|10
1639889220000|2021-12-19 04:47:00|19464.23|19344.23|19461.99|19341.99|19464.23|19344.23|19461.99|19341.99|9
1639889230000|2021-12-19 04:47:10|19461.88|19341.88|19459.45|19339.45|19461.88|19341.88|19459.45|19339.45|10
1639889240000|2021-12-19 04:47:20|19459.1|19339.1|19459.45|19339.45|19459.45|19339.45|19459.1|19339.1|9
1639889250000|2021-12-19 04:47:30|19459.57|19339.57|19460.14|19340.14|19460.27|19340.27|19458.85|19338.85|9
1639889260000|2021-12-19 04:47:40|19460.13|19340.13|19467.35|19347.35|19467.35|19347.35|19458.69|19338.69|10
1639889270000|2021-12-19 04:47:50|19472.26|19352.26|19479.66|19359.66|19480.18|19360.18|19472.26|19352.26|10
1639889280000|2021-12-19 04:48:00|19480.6|19360.6|19480.1|19360.1|19480.6|19360.6|19478.5|19358.5|10
1639889290000|2021-12-19 04:48:10|19480.08|19360.08|19478.94|19358.94|19480.25|19360.25|19478.94|19358.94|10
1639889300000|2021-12-19 04:48:20|19478.73|19358.73|19477.08|19357.08|19479.91|19359.91|19477.08|19357.08|10
1639889310000|2021-12-19 04:48:30|19476.8|19356.8|19474.13|19354.13|19476.8|19356.8|19474.13|19354.13|10
1639889320000|2021-12-19 04:48:40|19474.07|19354.07|19473.71|19353.71|19475.11|19355.11|19473.6|19353.6|10
1639889330000|2021-12-19 04:48:50|19473.89|19353.89|19476.22|19356.22|19476.22|19356.22|19473.89|19353.89|10
1639889340000|2021-12-19 04:49:00|19476.21|19356.21|19473.95|19353.95|19476.21|19356.21|19473.95|19353.95|10
1639889350000|2021-12-19 04:49:10|19473.33|19353.33|19472.55|19352.55|19473.33|19353.33|19472.38|19352.38|10
1639889360000|2021-12-19 04:49:20|19472.37|19352.37|19473.91|19353.91|19473.91|19353.91|19472.37|19352.37|10
1639889370000|2021-12-19 04:49:30|19473.82|19353.82|19473.44|19353.44|19473.98|19353.98|19472.89|19352.89|9
1639889380000|2021-12-19 04:49:40|19473.32|19353.32|19474|19354|19474.42|19354.42|19473.28|19353.28|9
1639889390000|2021-12-19 04:49:50|19473.83|19353.83|19476.84|19356.84|19476.84|19356.84|19473.83|19353.83|10
1639889400000|2021-12-19 04:50:00|19476.82|19356.82|19478.37|19358.37|19478.37|19358.37|19476.82|19356.82|10
1639889410000|2021-12-19 04:50:10|19478.32|19358.32|19479.85|19359.85|19480.14|19360.14|19478.32|19358.32|9
1639889420000|2021-12-19 04:50:20|19480.09|19360.09|19480.57|19360.57|19480.77|19360.77|19480|19360|10
1639889430000|2021-12-19 04:50:30|19479.48|19359.48|19479.66|19359.66|19480.19|19360.19|19479.48|19359.48|10
1639889440000|2021-12-19 04:50:40|19479.98|19359.98|19477.87|19357.87|19479.98|19359.98|19477.87|19357.87|7
1639889450000|2021-12-19 04:50:50|19477|19357|19473.71|19353.71|19477|19357|19473.71|19353.71|9
1639889460000|2021-12-19 04:51:00|19473.92|19353.92|19472.76|19352.76|19473.92|19353.92|19472.65|19352.65|10
1639889470000|2021-12-19 04:51:10|19472.77|19352.77|19473.37|19353.37|19473.37|19353.37|19472.77|19352.77|9
1639889480000|2021-12-19 04:51:20|19473.32|19353.32|19473.41|19353.41|19473.48|19353.48|19473.21|19353.21|9
1639889490000|2021-12-19 04:51:30|19473.23|19353.23|19473.59|19353.59|19473.61|19353.61|19473.03|19353.03|9
1639889500000|2021-12-19 04:51:40|19473.69|19353.69|19475.1|19355.1|19475.1|19355.1|19473.58|19353.58|9
1639889510000|2021-12-19 04:51:50|19475.67|19355.67|19476.47|19356.47|19476.49|19356.49|19475.38|19355.38|9
1639889520000|2021-12-19 04:52:00|19476.41|19356.41|19476.95|19356.95|19476.95|19356.95|19476.32|19356.32|9
1639889530000|2021-12-19 04:52:10|19477.94|19357.94|19479.03|19359.03|19479.03|19359.03|19477.94|19357.94|9
1639889540000|2021-12-19 04:52:20|19478.9|19358.9|19478.74|19358.74|19478.9|19358.9|19478.43|19358.43|8
1639889550000|2021-12-19 04:52:30|19478.75|19358.75|19477.86|19357.86|19478.75|19358.75|19477.86|19357.86|6
1639889560000|2021-12-19 04:52:40|19477.72|19357.72|19478.69|19358.69|19478.69|19358.69|19477.48|19357.48|10
1639889570000|2021-12-19 04:52:50|19477.92|19357.92|19479.19|19359.19|19479.46|19359.46|19477.92|19357.92|10
1639889580000|2021-12-19 04:53:00|19478.88|19358.88|19479.36|19359.36|19479.69|19359.69|19478.88|19358.88|9
1639889590000|2021-12-19 04:53:10|19479.55|19359.55|19491.05|19371.05|19491.05|19371.05|19479.09|19359.09|10
1639889600000|2021-12-19 04:53:20|19491.48|19371.48|19499.59|19379.59|19499.59|19379.59|19491.48|19371.48|10
1639889610000|2021-12-19 04:53:30|19500.46|19380.46|19505.86|19385.86|19506.11|19386.11|19500.46|19380.46|9
1639889620000|2021-12-19 04:53:40|19505.99|19385.99|19504.04|19384.04|19506.01|19386.01|19504.04|19384.04|10
1639889630000|2021-12-19 04:53:50|19503.02|19383.02|19501.44|19381.44|19503.02|19383.02|19501.33|19381.33|10
1639889640000|2021-12-19 04:54:00|19502.4|19382.4|19502.02|19382.02|19503.44|19383.44|19501.76|19381.76|10
1639889650000|2021-12-19 04:54:10|19501.64|19381.64|19498.67|19378.67|19501.64|19381.64|19498.67|19378.67|10
1639889660000|2021-12-19 04:54:20|19497.98|19377.98|19493.92|19373.92|19497.98|19377.98|19493.92|19373.92|10
1639889670000|2021-12-19 04:54:30|19493.04|19373.04|19491.79|19371.79|19493.04|19373.04|19491.79|19371.79|9
1639889680000|2021-12-19 04:54:40|19491.97|19371.97|19491.3|19371.3|19491.97|19371.97|19491.04|19371.04|10
1639889690000|2021-12-19 04:54:50|19491.26|19371.26|19489.48|19369.48|19491.26|19371.26|19489.48|19369.48|10
1639889700000|2021-12-19 04:55:00|19488.56|19368.56|19486.53|19366.53|19488.56|19368.56|19486.53|19366.53|10
1639889710000|2021-12-19 04:55:10|19486.46|19366.46|19481.78|19361.78|19486.46|19366.46|19481.78|19361.78|10
1639889720000|2021-12-19 04:55:20|19480.94|19360.94|19480.83|19360.83|19481.14|19361.14|19479.9|19359.9|9
1639889730000|2021-12-19 04:55:30|19480.81|19360.81|19480.97|19360.97|19481.07|19361.07|19480.6|19360.6|9
1639889740000|2021-12-19 04:55:40|19480.77|19360.77|19480.66|19360.66|19480.77|19360.77|19480.36|19360.36|9
1639889750000|2021-12-19 04:55:50|19480.62|19360.62|19482.51|19362.51|19482.51|19362.51|19480.62|19360.62|7
1639889760000|2021-12-19 04:56:00|19482.61|19362.61|19480.18|19360.18|19482.61|19362.61|19480.18|19360.18|8
1639889770000|2021-12-19 04:56:10|19479.8|19359.8|19481.89|19361.89|19482.16|19362.16|19479.8|19359.8|9
1639889780000|2021-12-19 04:56:20|19482.28|19362.28|19480.32|19360.32|19482.28|19362.28|19480.32|19360.32|10
1639889790000|2021-12-19 04:56:30|19479.85|19359.85|19477.73|19357.73|19479.85|19359.85|19477.4|19357.4|10
1639889800000|2021-12-19 04:56:40|19477.01|19357.01|19473.3|19353.3|19477.01|19357.01|19473.23|19353.23|9
1639889810000|2021-12-19 04:56:50|19472.83|19352.83|19472.88|19352.88|19473.73|19353.73|19472.83|19352.83|10
1639889820000|2021-12-19 04:57:00|19473.11|19353.11|19471.5|19351.5|19473.13|19353.13|19470.81|19350.81|10
1639889830000|2021-12-19 04:57:10|19470.5|19350.5|19469.5|19349.5|19470.5|19350.5|19469.4|19349.4|8
1639889840000|2021-12-19 04:57:20|19469.61|19349.61|19467.47|19347.47|19469.61|19349.61|19466.92|19346.92|8
1639889850000|2021-12-19 04:57:30|19467.59|19347.59|19467.35|19347.35|19467.8|19347.8|19467.24|19347.24|10
1639889860000|2021-12-19 04:57:40|19467.37|19347.37|19465.15|19345.15|19467.37|19347.37|19463.59|19343.59|10
1639889870000|2021-12-19 04:57:50|19463.28|19343.28|19466.89|19346.89|19466.89|19346.89|19463.28|19343.28|9
1639889880000|2021-12-19 04:58:00|19467.33|19347.33|19466.54|19346.54|19467.52|19347.52|19466.54|19346.54|10
1639889890000|2021-12-19 04:58:10|19466.6|19346.6|19467.28|19347.28|19467.28|19347.28|19466.6|19346.6|9
1639889900000|2021-12-19 04:58:20|19467.27|19347.27|19471.87|19351.87|19471.87|19351.87|19467.27|19347.27|10
1639889910000|2021-12-19 04:58:30|19472.36|19352.36|19475.07|19355.07|19475.07|19355.07|19472.36|19352.36|10
1639889920000|2021-12-19 04:58:40|19475.25|19355.25|19478.29|19358.29|19478.3|19358.3|19475.25|19355.25|10
1639889930000|2021-12-19 04:58:50|19478.02|19358.02|19476.43|19356.43|19478.72|19358.72|19476.43|19356.43|9
1639889940000|2021-12-19 04:59:00|19477.5|19357.5|19474.79|19354.79|19477.5|19357.5|19474.79|19354.79|9
1639889950000|2021-12-19 04:59:10|19474.86|19354.86|19473.6|19353.6|19475.02|19355.02|19473.6|19353.6|10
1639889960000|2021-12-19 04:59:20|19473.07|19353.07|19470.83|19350.83|19473.07|19353.07|19470.7|19350.7|10
1639889970000|2021-12-19 04:59:30|19470.14|19350.14|19468.31|19348.31|19470.43|19350.43|19468.31|19348.31|9
1639889980000|2021-12-19 04:59:40|19468.42|19348.42|19467.04|19347.04|19468.42|19348.42|19466.88|19346.88|10
1639889990000|2021-12-19 04:59:50|19465.62|19345.62|19465.62|19345.62|19465.99|19345.99|19465.61|19345.61|10
1639890000000|2021-12-19 05:00:00|19465.12|19345.12|19468.57|19348.57|19468.57|19348.57|19464.03|19344.03|10
1639890010000|2021-12-19 05:00:10|19468.81|19348.81|19469.94|19349.94|19470.55|19350.55|19468.81|19348.81|10
1639890020000|2021-12-19 05:00:20|19469.46|19349.46|19471.47|19351.47|19471.47|19351.47|19469.02|19349.02|10
1639890030000|2021-12-19 05:00:30|19471.24|19351.24|19473.53|19353.53|19473.53|19353.53|19471.24|19351.24|10
1639890040000|2021-12-19 05:00:40|19473.85|19353.85|19471.84|19351.84|19474.11|19354.11|19471.84|19351.84|10
1639890050000|2021-12-19 05:00:50|19472.21|19352.21|19474.15|19354.15|19474.15|19354.15|19471.8|19351.8|10
1639890060000|2021-12-19 05:01:00|19474.01|19354.01|19474.59|19354.59|19474.81|19354.81|19473.82|19353.82|10
1639890070000|2021-12-19 05:01:10|19474.9|19354.9|19473.79|19353.79|19475.21|19355.21|19473.79|19353.79|10
1639890080000|2021-12-19 05:01:20|19473.63|19353.63|19473.56|19353.56|19473.63|19353.63|19473.16|19353.16|10
1639890090000|2021-12-19 05:01:30|19473.51|19353.51|19474.36|19354.36|19474.65|19354.65|19473.35|19353.35|10
1639890100000|2021-12-19 05:01:40|19474.21|19354.21|19473.11|19353.11|19475.91|19355.91|19473.11|19353.11|10
1639890110000|2021-12-19 05:01:50|19472.74|19352.74|19472.7|19352.7|19473|19353|19472.09|19352.09|10
1639890120000|2021-12-19 05:02:00|19472.51|19352.51|19473.08|19353.08|19473.55|19353.55|19472.5|19352.5|9
1639890130000|2021-12-19 05:02:10|19472.71|19352.71|19472.98|19352.98|19472.98|19352.98|19472.08|19352.08|10
1639890140000|2021-12-19 05:02:20|19473.08|19353.08|19472.97|19352.97|19473.3|19353.3|19472.49|19352.49|10
1639890150000|2021-12-19 05:02:30|19473.16|19353.16|19471.96|19351.96|19473.85|19353.85|19471.63|19351.63|10
1639890160000|2021-12-19 05:02:40|19471.71|19351.71|19470.98|19350.98|19471.71|19351.71|19470.38|19350.38|9
1639890170000|2021-12-19 05:02:50|19470.6|19350.6|19470.49|19350.49|19470.66|19350.66|19470.21|19350.21|10
1639890180000|2021-12-19 05:03:00|19470.28|19350.28|19470.46|19350.46|19470.7|19350.7|19469.77|19349.77|9
1639890190000|2021-12-19 05:03:10|19470.67|19350.67|19468.32|19348.32|19470.67|19350.67|19468.32|19348.32|10
1639890200000|2021-12-19 05:03:20|19468.11|19348.11|19466.64|19346.64|19468.11|19348.11|19465.92|19345.92|9
1639890210000|2021-12-19 05:03:30|19466.35|19346.35|19464.84|19344.84|19466.38|19346.38|19464.84|19344.84|10
1639890220000|2021-12-19 05:03:40|19464.2|19344.2|19461.27|19341.27|19464.2|19344.2|19461.27|19341.27|10
1639890230000|2021-12-19 05:03:50|19461.19|19341.19|19458.45|19338.45|19461.19|19341.19|19458.45|19338.45|10
1639890240000|2021-12-19 05:04:00|19458.38|19338.38|19455.79|19335.79|19458.38|19338.38|19455.79|19335.79|10
1639890250000|2021-12-19 05:04:10|19455.74|19335.74|19457.24|19337.24|19457.24|19337.24|19455.59|19335.59|10
1639890260000|2021-12-19 05:04:20|19456.82|19336.82|19454.47|19334.47|19456.99|19336.99|19453.95|19333.95|10
1639890270000|2021-12-19 05:04:30|19454.25|19334.25|19451.8|19331.8|19454.36|19334.36|19450.73|19330.73|9
1639890280000|2021-12-19 05:04:40|19451.89|19331.89|19453.9|19333.9|19454.02|19334.02|19451.89|19331.89|10
1639890290000|2021-12-19 05:04:50|19453.98|19333.98|19450.92|19330.92|19453.98|19333.98|19450.92|19330.92|9
1639890300000|2021-12-19 05:05:00|19450.18|19330.18|19453.08|19333.08|19453.08|19333.08|19450.18|19330.18|10
1639890310000|2021-12-19 05:05:10|19454.05|19334.05|19455.23|19335.23|19457.05|19337.05|19454.05|19334.05|10
1639890320000|2021-12-19 05:05:20|19456.37|19336.37|19455.36|19335.36|19457.19|19337.19|19455.36|19335.36|10
1639890330000|2021-12-19 05:05:30|19455.2|19335.2|19454.89|19334.89|19455.2|19335.2|19454.19|19334.19|9
1639890340000|2021-12-19 05:05:40|19455.19|19335.19|19454.47|19334.47|19455.33|19335.33|19454.47|19334.47|10
1639890350000|2021-12-19 05:05:50|19452.81|19332.81|19452.24|19332.24|19452.81|19332.81|19452.24|19332.24|10
1639890360000|2021-12-19 05:06:00|19451.88|19331.88|19450.84|19330.84|19451.89|19331.89|19450.84|19330.84|10
1639890370000|2021-12-19 05:06:10|19451.04|19331.04|19452.77|19332.77|19453.01|19333.01|19450.77|19330.77|10
1639890380000|2021-12-19 05:06:20|19452.86|19332.86|19450.73|19330.73|19452.86|19332.86|19450.57|19330.57|9
1639890390000|2021-12-19 05:06:30|19451.25|19331.25|19453.29|19333.29|19453.29|19333.29|19451.25|19331.25|10
1639890400000|2021-12-19 05:06:40|19453.97|19333.97|19453.33|19333.33|19453.97|19333.97|19452.04|19332.04|10
1639890410000|2021-12-19 05:06:50|19452.97|19332.97|19453.73|19333.73|19453.73|19333.73|19452.86|19332.86|9
1639890420000|2021-12-19 05:07:00|19453.68|19333.68|19457|19337|19457|19337|19453.68|19333.68|10
1639890430000|2021-12-19 05:07:10|19457.49|19337.49|19456.32|19336.32|19457.49|19337.49|19456|19336|10
1639890440000|2021-12-19 05:07:20|19456.39|19336.39|19457.91|19337.91|19457.91|19337.91|19456.39|19336.39|9
1639890450000|2021-12-19 05:07:30|19458.39|19338.39|19459.06|19339.06|19459.06|19339.06|19458.39|19338.39|10
1639890460000|2021-12-19 05:07:40|19459.08|19339.08|19460.61|19340.61|19460.94|19340.94|19459.08|19339.08|10
1639890470000|2021-12-19 05:07:50|19460.74|19340.74|19459.3|19339.3|19460.74|19340.74|19459.3|19339.3|9
1639890480000|2021-12-19 05:08:00|19459.33|19339.33|19458.28|19338.28|19459.33|19339.33|19458.22|19338.22|10
1639890490000|2021-12-19 05:08:10|19457.74|19337.74|19452.61|19332.61|19457.79|19337.79|19452.61|19332.61|10
1639890500000|2021-12-19 05:08:20|19452.69|19332.69|19452.58|19332.58|19453.04|19333.04|19452.58|19332.58|10
1639890510000|2021-12-19 05:08:30|19452.36|19332.36|19453.32|19333.32|19453.32|19333.32|19452.36|19332.36|8
1639890520000|2021-12-19 05:08:40|19453.68|19333.68|19452.53|19332.53|19453.74|19333.74|19452.5|19332.5|10
1639890530000|2021-12-19 05:08:50|19452.39|19332.39|19452.04|19332.04|19453.48|19333.48|19451.85|19331.85|9
1639890540000|2021-12-19 05:09:00|19451.94|19331.94|19453.96|19333.96|19454.09|19334.09|19451.94|19331.94|10
1639890550000|2021-12-19 05:09:10|19453.84|19333.84|19451.88|19331.88|19453.84|19333.84|19451.88|19331.88|10
1639890560000|2021-12-19 05:09:20|19452.17|19332.17|19450.26|19330.26|19452.17|19332.17|19450.09|19330.09|9
1639890570000|2021-12-19 05:09:30|19450.16|19330.16|19449.23|19329.23|19450.16|19330.16|19449.23|19329.23|8
1639890580000|2021-12-19 05:09:40|19447.89|19327.89|19446.35|19326.35|19447.89|19327.89|19445.89|19325.89|10
1639890590000|2021-12-19 05:09:50|19446.62|19326.62|19446.64|19326.64|19446.66|19326.66|19446.15|19326.15|9
1639890600000|2021-12-19 05:10:00|19447.02|19327.02|19447.26|19327.26|19447.68|19327.68|19447.02|19327.02|7
1639890610000|2021-12-19 05:10:10|19447.07|19327.07|19447.62|19327.62|19447.62|19327.62|19446.99|19326.99|9
1639890620000|2021-12-19 05:10:20|19447.91|19327.91|19447.97|19327.97|19447.97|19327.97|19447.11|19327.11|10
1639890630000|2021-12-19 05:10:30|19447.93|19327.93|19450.88|19330.88|19450.88|19330.88|19447.93|19327.93|10
1639890640000|2021-12-19 05:10:40|19450.76|19330.76|19453.08|19333.08|19453.08|19333.08|19450.76|19330.76|9
1639890650000|2021-12-19 05:10:50|19453.01|19333.01|19452.39|19332.39|19453.01|19333.01|19451.26|19331.26|10
1639890660000|2021-12-19 05:11:00|19452.7|19332.7|19452.64|19332.64|19452.7|19332.7|19452.26|19332.26|10
1639890670000|2021-12-19 05:11:10|19452.62|19332.62|19451.29|19331.29|19452.62|19332.62|19451|19331|10
1639890680000|2021-12-19 05:11:20|19451.44|19331.44|19451.7|19331.7|19451.83|19331.83|19451.43|19331.43|9
1639890690000|2021-12-19 05:11:30|19451.76|19331.76|19452.62|19332.62|19452.62|19332.62|19451.76|19331.76|10
1639890700000|2021-12-19 05:11:40|19453.05|19333.05|19453.06|19333.06|19453.38|19333.38|19452.73|19332.73|10
1639890710000|2021-12-19 05:11:50|19453.22|19333.22|19456.92|19336.92|19456.92|19336.92|19453.22|19333.22|10
1639890720000|2021-12-19 05:12:00|19457.07|19337.07|19455.91|19335.91|19457.07|19337.07|19455.74|19335.74|10
1639890730000|2021-12-19 05:12:10|19456.16|19336.16|19458.98|19338.98|19459.3|19339.3|19456.16|19336.16|9
1639890740000|2021-12-19 05:12:20|19458.94|19338.94|19459.02|19339.02|19459.31|19339.31|19458.67|19338.67|9
1639890750000|2021-12-19 05:12:30|19458.91|19338.91|19458.52|19338.52|19459.2|19339.2|19458.24|19338.24|10
1639890760000|2021-12-19 05:12:40|19458.72|19338.72|19461.51|19341.51|19461.51|19341.51|19458.72|19338.72|9
1639890770000|2021-12-19 05:12:50|19462.54|19342.54|19462.16|19342.16|19463.02|19343.02|19462.16|19342.16|10
1639890780000|2021-12-19 05:13:00|19462.17|19342.17|19462.26|19342.26|19462.83|19342.83|19462.01|19342.01|10
1639890790000|2021-12-19 05:13:10|19462.3|19342.3|19463.44|19343.44|19463.44|19343.44|19461.22|19341.22|10
1639890800000|2021-12-19 05:13:20|19463.97|19343.97|19464.83|19344.83|19465.21|19345.21|19463.69|19343.69|10
1639890810000|2021-12-19 05:13:30|19464.49|19344.49|19464.2|19344.2|19464.78|19344.78|19464.17|19344.17|10
1639890820000|2021-12-19 05:13:40|19464.14|19344.14|19464.69|19344.69|19464.82|19344.82|19464.02|19344.02|9
1639890830000|2021-12-19 05:13:50|19464.65|19344.65|19463.31|19343.31|19464.84|19344.84|19463.15|19343.15|10
1639890840000|2021-12-19 05:14:00|19462.71|19342.71|19462.83|19342.83|19463.84|19343.84|19462.71|19342.71|10
1639890850000|2021-12-19 05:14:10|19462.77|19342.77|19462.63|19342.63|19462.97|19342.97|19462.18|19342.18|10
1639890860000|2021-12-19 05:14:20|19462.79|19342.79|19465.47|19345.47|19465.8|19345.8|19462.79|19342.79|10
1639890870000|2021-12-19 05:14:30|19465.81|19345.81|19467.04|19347.04|19467.08|19347.08|19465.16|19345.16|10
1639890880000|2021-12-19 05:14:40|19465.97|19345.97|19482.86|19362.86|19482.86|19362.86|19465.97|19345.97|10
1639890890000|2021-12-19 05:14:50|19483.28|19363.28|19492.3|19372.3|19492.3|19372.3|19483.28|19363.28|10
1639890900000|2021-12-19 05:15:00|19492.37|19372.37|19492.4|19372.4|19493.69|19373.69|19492.28|19372.28|10
1639890910000|2021-12-19 05:15:10|19491.81|19371.81|19493.31|19373.31|19493.31|19373.31|19490.77|19370.77|9
1639890920000|2021-12-19 05:15:20|19493.73|19373.73|19497.74|19377.74|19497.74|19377.74|19493.73|19373.73|10
1639890930000|2021-12-19 05:15:30|19497.78|19377.78|19494.98|19374.98|19498.02|19378.02|19494.98|19374.98|10
1639890940000|2021-12-19 05:15:40|19494.39|19374.39|19496|19376|19496.51|19376.51|19494.39|19374.39|10
1639890950000|2021-12-19 05:15:50|19495.92|19375.92|19496.38|19376.38|19496.81|19376.81|19495.24|19375.24|10
1639890960000|2021-12-19 05:16:00|19496.44|19376.44|19494.38|19374.38|19496.48|19376.48|19494.18|19374.18|10
1639890970000|2021-12-19 05:16:10|19493.97|19373.97|19492.79|19372.79|19493.97|19373.97|19492.72|19372.72|9
1639890980000|2021-12-19 05:16:20|19492.64|19372.64|19491.05|19371.05|19492.67|19372.67|19491.05|19371.05|10
1639890990000|2021-12-19 05:16:30|19491.07|19371.07|19486.91|19366.91|19491.07|19371.07|19486.91|19366.91|10
1639891000000|2021-12-19 05:16:40|19486.87|19366.87|19484.39|19364.39|19486.87|19366.87|19484.25|19364.25|10
1639891010000|2021-12-19 05:16:50|19484.7|19364.7|19483.3|19363.3|19484.88|19364.88|19483.3|19363.3|10
1639891020000|2021-12-19 05:17:00|19483.4|19363.4|19483.51|19363.51|19483.7|19363.7|19482.59|19362.59|10
1639891030000|2021-12-19 05:17:10|19483.53|19363.53|19481.58|19361.58|19483.84|19363.84|19481.58|19361.58|10
1639891040000|2021-12-19 05:17:20|19481.2|19361.2|19480.72|19360.72|19481.2|19361.2|19479.81|19359.81|10
1639891050000|2021-12-19 05:17:30|19480.28|19360.28|19482.51|19362.51|19482.72|19362.72|19480.28|19360.28|10
1639891060000|2021-12-19 05:17:40|19482.53|19362.53|19482.89|19362.89|19482.94|19362.94|19482.2|19362.2|9
1639891070000|2021-12-19 05:17:50|19483.35|19363.35|19483.78|19363.78|19483.78|19363.78|19482.72|19362.72|9
1639891080000|2021-12-19 05:18:00|19483.3|19363.3|19483.98|19363.98|19483.98|19363.98|19483.3|19363.3|10
1639891090000|2021-12-19 05:18:10|19483.91|19363.91|19484.5|19364.5|19485.03|19365.03|19483.91|19363.91|10
1639891100000|2021-12-19 05:18:20|19484.14|19364.14|19483.73|19363.73|19484.56|19364.56|19483.67|19363.67|10
1639891110000|2021-12-19 05:18:30|19483.54|19363.54|19483.12|19363.12|19483.71|19363.71|19483.12|19363.12|10
1639891120000|2021-12-19 05:18:40|19483.1|19363.1|19485.33|19365.33|19485.36|19365.36|19483.1|19363.1|10
1639891130000|2021-12-19 05:18:50|19485.42|19365.42|19483.07|19363.07|19485.42|19365.42|19482.96|19362.96|9
1639891140000|2021-12-19 05:19:00|19483|19363|19482.33|19362.33|19483|19363|19481.85|19361.85|10
1639891150000|2021-12-19 05:19:10|19482.43|19362.43|19483.01|19363.01|19483.04|19363.04|19482.06|19362.06|10
1639891160000|2021-12-19 05:19:20|19482.61|19362.61|19480.56|19360.56|19482.61|19362.61|19480.56|19360.56|9
1639891170000|2021-12-19 05:19:30|19480.29|19360.29|19478.34|19358.34|19480.29|19360.29|19478.34|19358.34|10
1639891180000|2021-12-19 05:19:40|19478.64|19358.64|19476.91|19356.91|19478.74|19358.74|19476.89|19356.89|10
1639891190000|2021-12-19 05:19:50|19476.94|19356.94|19478.73|19358.73|19478.73|19358.73|19476.76|19356.76|10
1639891200000|2021-12-19 05:20:00|19478.61|19358.61|19479.08|19359.08|19479.26|19359.26|19478.5|19358.5|10
1639891210000|2021-12-19 05:20:10|19477.38|19357.38|19476.18|19356.18|19477.58|19357.58|19475.16|19355.16|10
1639891220000|2021-12-19 05:20:20|19476.15|19356.15|19476.93|19356.93|19478.6|19358.6|19476|19356|10
1639891230000|2021-12-19 05:20:30|19476.83|19356.83|19475.54|19355.54|19476.83|19356.83|19475.51|19355.51|9
1639891240000|2021-12-19 05:20:40|19475.76|19355.76|19474.4|19354.4|19475.79|19355.79|19474.4|19354.4|9
1639891250000|2021-12-19 05:20:50|19475.08|19355.08|19477.64|19357.64|19477.79|19357.79|19475.08|19355.08|10
1639891260000|2021-12-19 05:21:00|19477.69|19357.69|19479.82|19359.82|19479.82|19359.82|19477.69|19357.69|10
1639891270000|2021-12-19 05:21:10|19479.7|19359.7|19479.55|19359.55|19479.8|19359.8|19479.13|19359.13|10
1639891280000|2021-12-19 05:21:20|19479.68|19359.68|19478.69|19358.69|19480.68|19360.68|19478.69|19358.69|10
1639891290000|2021-12-19 05:21:30|19478.41|19358.41|19478.89|19358.89|19478.89|19358.89|19478.41|19358.41|8
1639891300000|2021-12-19 05:21:40|19479.27|19359.27|19478.58|19358.58|19479.27|19359.27|19478.58|19358.58|7
1639891310000|2021-12-19 05:21:50|19479.69|19359.69|19478.16|19358.16|19479.69|19359.69|19478.08|19358.08|9
1639891320000|2021-12-19 05:22:00|19478.19|19358.19|19478.25|19358.25|19478.25|19358.25|19477.81|19357.81|9
1639891330000|2021-12-19 05:22:10|19478.12|19358.12|19476.68|19356.68|19478.21|19358.21|19476.68|19356.68|9
1639891340000|2021-12-19 05:22:20|19476.55|19356.55|19474.74|19354.74|19476.55|19356.55|19474.74|19354.74|10
1639891350000|2021-12-19 05:22:30|19474.61|19354.61|19473.12|19353.12|19474.61|19354.61|19472.69|19352.69|10
1639891360000|2021-12-19 05:22:40|19473.19|19353.19|19474.17|19354.17|19474.17|19354.17|19473.19|19353.19|7
1639891370000|2021-12-19 05:22:50|19474.32|19354.32|19473.78|19353.78|19474.32|19354.32|19473.6|19353.6|8
1639891380000|2021-12-19 05:23:00|19473.75|19353.75|19473.6|19353.6|19474.37|19354.37|19473.39|19353.39|9
1639891390000|2021-12-19 05:23:10|19474.97|19354.97|19474.91|19354.91|19475.31|19355.31|19474.91|19354.91|9
1639891400000|2021-12-19 05:23:20|19474.8|19354.8|19474.52|19354.52|19474.8|19354.8|19474.35|19354.35|8
1639891410000|2021-12-19 05:23:30|19474.51|19354.51|19474.71|19354.71|19474.8|19354.8|19474.23|19354.23|10
1639891420000|2021-12-19 05:23:40|19475.69|19355.69|19470.18|19350.18|19475.69|19355.69|19470.18|19350.18|10
1639891430000|2021-12-19 05:23:50|19469.73|19349.73|19468.07|19348.07|19469.73|19349.73|19467.61|19347.61|9
1639891440000|2021-12-19 05:24:00|19468.04|19348.04|19468.06|19348.06|19468.31|19348.31|19467.76|19347.76|10
1639891450000|2021-12-19 05:24:10|19468.17|19348.17|19467.66|19347.66|19468.45|19348.45|19467.33|19347.33|10
1639891460000|2021-12-19 05:24:20|19467.81|19347.81|19468.89|19348.89|19468.91|19348.91|19467.78|19347.78|10
1639891470000|2021-12-19 05:24:30|19468.75|19348.75|19467.84|19347.84|19468.75|19348.75|19467.84|19347.84|10
1639891480000|2021-12-19 05:24:40|19468.08|19348.08|19468.42|19348.42|19468.42|19348.42|19467.85|19347.85|10
1639891490000|2021-12-19 05:24:50|19468.09|19348.09|19469.1|19349.1|19469.39|19349.39|19467.92|19347.92|10
1639891500000|2021-12-19 05:25:00|19468.85|19348.85|19468.56|19348.56|19468.95|19348.95|19468.2|19348.2|8
1639891510000|2021-12-19 05:25:10|19468.66|19348.66|19466.09|19346.09|19468.68|19348.68|19466.09|19346.09|9
1639891520000|2021-12-19 05:25:20|19466.06|19346.06|19464.99|19344.99|19466.06|19346.06|19464.99|19344.99|7
1639891530000|2021-12-19 05:25:30|19464.48|19344.48|19463.4|19343.4|19464.48|19344.48|19463.26|19343.26|10
1639891540000|2021-12-19 05:25:40|19463.39|19343.39|19461.85|19341.85|19463.4|19343.4|19461.85|19341.85|10
1639891550000|2021-12-19 05:25:50|19461.89|19341.89|19458.67|19338.67|19461.89|19341.89|19458.67|19338.67|10
1639891560000|2021-12-19 05:26:00|19458.66|19338.66|19457.25|19337.25|19458.66|19338.66|19456.9|19336.9|9
1639891570000|2021-12-19 05:26:10|19456.92|19336.92|19456.04|19336.04|19456.92|19336.92|19456.04|19336.04|9
1639891580000|2021-12-19 05:26:20|19455.98|19335.98|19453.86|19333.86|19455.98|19335.98|19453.75|19333.75|10
1639891590000|2021-12-19 05:26:30|19453.54|19333.54|19455.68|19335.68|19455.68|19335.68|19453.3|19333.3|10
1639891600000|2021-12-19 05:26:40|19455.53|19335.53|19455.43|19335.43|19455.82|19335.82|19455.43|19335.43|8
1639891610000|2021-12-19 05:26:50|19455.09|19335.09|19453.55|19333.55|19455.28|19335.28|19453.39|19333.39|9
1639891620000|2021-12-19 05:27:00|19453.42|19333.42|19452.2|19332.2|19453.42|19333.42|19452.2|19332.2|9
1639891630000|2021-12-19 05:27:10|19452.28|19332.28|19450.55|19330.55|19452.3|19332.3|19450.16|19330.16|10
1639891640000|2021-12-19 05:27:20|19450.21|19330.21|19450.15|19330.15|19450.34|19330.34|19450.02|19330.02|10
1639891650000|2021-12-19 05:27:30|19450.17|19330.17|19450.76|19330.76|19450.79|19330.79|19449.51|19329.51|10
1639891660000|2021-12-19 05:27:40|19451.08|19331.08|19450.58|19330.58|19451.4|19331.4|19450.58|19330.58|9
1639891670000|2021-12-19 05:27:50|19450.46|19330.46|19448.79|19328.79|19450.46|19330.46|19448.79|19328.79|10
1639891680000|2021-12-19 05:28:00|19448.67|19328.67|19449.63|19329.63|19449.63|19329.63|19448.67|19328.67|10
1639891690000|2021-12-19 05:28:10|19449.6|19329.6|19449.25|19329.25|19449.87|19329.87|19449.21|19329.21|8
1639891700000|2021-12-19 05:28:20|19449.38|19329.38|19446.34|19326.34|19449.4|19329.4|19446.34|19326.34|9
1639891710000|2021-12-19 05:28:30|19445.24|19325.24|19444.88|19324.88|19445.78|19325.78|19444.71|19324.71|10
1639891720000|2021-12-19 05:28:40|19444.75|19324.75|19441.99|19321.99|19444.75|19324.75|19441.99|19321.99|10
1639891730000|2021-12-19 05:28:50|19440.92|19320.92|19438.69|19318.69|19440.92|19320.92|19438.47|19318.47|10
1639891740000|2021-12-19 05:29:00|19438.84|19318.84|19437.49|19317.49|19438.91|19318.91|19437.49|19317.49|10
1639891750000|2021-12-19 05:29:10|19437.21|19317.21|19436.49|19316.49|19437.21|19317.21|19436.09|19316.09|9
1639891760000|2021-12-19 05:29:20|19436.18|19316.18|19436.58|19316.58|19436.95|19316.95|19436.18|19316.18|9
1639891770000|2021-12-19 05:29:30|19436.9|19316.9|19436.84|19316.84|19437.55|19317.55|19436.19|19316.19|10
1639891780000|2021-12-19 05:29:40|19436.94|19316.94|19438.14|19318.14|19438.14|19318.14|19436.94|19316.94|7
1639891790000|2021-12-19 05:29:50|19437.36|19317.36|19438.22|19318.22|19438.74|19318.74|19437.36|19317.36|10
1639891800000|2021-12-19 05:30:00|19438.09|19318.09|19434.77|19314.77|19438.09|19318.09|19434.63|19314.63|10
1639891810000|2021-12-19 05:30:10|19433.87|19313.87|19432.95|19312.95|19433.87|19313.87|19432.8|19312.8|9
1639891820000|2021-12-19 05:30:20|19433.28|19313.28|19432.94|19312.94|19433.36|19313.36|19432.94|19312.94|8
1639891830000|2021-12-19 05:30:30|19432.98|19312.98|19431.17|19311.17|19433.16|19313.16|19431.17|19311.17|10
1639891840000|2021-12-19 05:30:40|19431.08|19311.08|19432.46|19312.46|19432.46|19312.46|19430.47|19310.47|10
1639891850000|2021-12-19 05:30:50|19432.33|19312.33|19432.63|19312.63|19433.85|19313.85|19432.33|19312.33|8
1639891860000|2021-12-19 05:31:00|19432.35|19312.35|19432.66|19312.66|19432.77|19312.77|19431.95|19311.95|8
1639891870000|2021-12-19 05:31:10|19432.53|19312.53|19431.11|19311.11|19432.53|19312.53|19431.11|19311.11|9
1639891880000|2021-12-19 05:31:20|19431.08|19311.08|19428.13|19308.13|19431.08|19311.08|19428.13|19308.13|9
1639891890000|2021-12-19 05:31:30|19428.28|19308.28|19428.42|19308.42|19429.36|19309.36|19428.28|19308.28|10
1639891900000|2021-12-19 05:31:40|19428.18|19308.18|19419.97|19299.97|19428.18|19308.18|19419.97|19299.97|10
1639891910000|2021-12-19 05:31:50|19419.78|19299.78|19419.4|19299.4|19420|19300|19419.4|19299.4|10
1639891920000|2021-12-19 05:32:00|19419.1|19299.1|19419.31|19299.31|19419.31|19299.31|19418.55|19298.55|10
1639891930000|2021-12-19 05:32:10|19419.4|19299.4|19420.37|19300.37|19420.63|19300.63|19419.4|19299.4|10
1639891940000|2021-12-19 05:32:20|19420.81|19300.81|19422.05|19302.05|19422.05|19302.05|19420.62|19300.62|10
1639891950000|2021-12-19 05:32:30|19422.07|19302.07|19421.7|19301.7|19422.51|19302.51|19421.7|19301.7|10
1639891960000|2021-12-19 05:32:40|19421.58|19301.58|19421.52|19301.52|19421.61|19301.61|19421.4|19301.4|10
1639891970000|2021-12-19 05:32:50|19421.43|19301.43|19421.16|19301.16|19421.59|19301.59|19421.06|19301.06|9
1639891980000|2021-12-19 05:33:00|19421.26|19301.26|19421.26|19301.26|19421.44|19301.44|19421.14|19301.14|10
1639891990000|2021-12-19 05:33:10|19421.27|19301.27|19421.61|19301.61|19421.62|19301.62|19421.24|19301.24|10
1639892000000|2021-12-19 05:33:20|19421.6|19301.6|19423.17|19303.17|19423.58|19303.58|19421.6|19301.6|9
1639892010000|2021-12-19 05:33:30|19423.19|19303.19|19423.29|19303.29|19423.69|19303.69|19423.19|19303.19|9
1639892020000|2021-12-19 05:33:40|19423.61|19303.61|19423.34|19303.34|19423.82|19303.82|19423.23|19303.23|10
1639892030000|2021-12-19 05:33:50|19423.2|19303.2|19423.75|19303.75|19423.78|19303.78|19422.84|19302.84|8
1639892040000|2021-12-19 05:34:00|19423.69|19303.69|19424.77|19304.77|19424.77|19304.77|19423.69|19303.69|9
1639892050000|2021-12-19 05:34:10|19424.65|19304.65|19425.8|19305.8|19425.93|19305.93|19424.53|19304.53|9
1639892060000|2021-12-19 05:34:20|19425.65|19305.65|19423.86|19303.86|19425.65|19305.65|19423.86|19303.86|9
1639892070000|2021-12-19 05:34:30|19423.75|19303.75|19425.86|19305.86|19425.87|19305.87|19423.75|19303.75|9
1639892080000|2021-12-19 05:34:40|19425.67|19305.67|19425|19305|19425.96|19305.96|19425|19305|10
1639892090000|2021-12-19 05:34:50|19424.36|19304.36|19426.26|19306.26|19426.44|19306.44|19424.36|19304.36|10
1639892100000|2021-12-19 05:35:00|19426.23|19306.23|19426.33|19306.33|19426.33|19306.33|19426.08|19306.08|10
1639892110000|2021-12-19 05:35:10|19425.68|19305.68|19426.75|19306.75|19426.75|19306.75|19425.66|19305.66|8
1639892120000|2021-12-19 05:35:20|19426.85|19306.85|19426.25|19306.25|19426.95|19306.95|19425.59|19305.59|10
1639892130000|2021-12-19 05:35:30|19426.11|19306.11|19427.21|19307.21|19427.21|19307.21|19426.01|19306.01|8
1639892140000|2021-12-19 05:35:40|19427.08|19307.08|19426.59|19306.59|19427.15|19307.15|19426.59|19306.59|9
1639892150000|2021-12-19 05:35:50|19426.49|19306.49|19424.6|19304.6|19427.06|19307.06|19424.6|19304.6|10
1639892160000|2021-12-19 05:36:00|19424.46|19304.46|19418.87|19298.87|19424.46|19304.46|19418.87|19298.87|10
1639892170000|2021-12-19 05:36:10|19419.13|19299.13|19417.06|19297.06|19419.22|19299.22|19417.06|19297.06|9
1639892180000|2021-12-19 05:36:20|19416.4|19296.4|19415.27|19295.27|19416.57|19296.57|19415.27|19295.27|10
1639892190000|2021-12-19 05:36:30|19415.23|19295.23|19414.72|19294.72|19415.6|19295.6|19414.72|19294.72|10
1639892200000|2021-12-19 05:36:40|19413.71|19293.71|19409.22|19289.22|19413.71|19293.71|19409.22|19289.22|9
1639892210000|2021-12-19 05:36:50|19407.75|19287.75|19403.13|19283.13|19407.75|19287.75|19402.74|19282.74|10
1639892220000|2021-12-19 05:37:00|19401.88|19281.88|19397.59|19277.59|19401.88|19281.88|19397.59|19277.59|9
1639892230000|2021-12-19 05:37:10|19396.23|19276.23|19392.2|19272.2|19396.34|19276.34|19392.2|19272.2|10
1639892240000|2021-12-19 05:37:20|19392.84|19272.84|19391.22|19271.22|19393.03|19273.03|19391.22|19271.22|10
1639892250000|2021-12-19 05:37:30|19391.38|19271.38|19390.37|19270.37|19392.95|19272.95|19390.37|19270.37|10
1639892260000|2021-12-19 05:37:40|19389.83|19269.83|19386.31|19266.31|19389.95|19269.95|19386.31|19266.31|10
1639892270000|2021-12-19 05:37:50|19386.37|19266.37|19380.76|19260.76|19386.37|19266.37|19380.76|19260.76|10
1639892280000|2021-12-19 05:38:00|19379.24|19259.24|19375.12|19255.12|19379.24|19259.24|19374|19254|10
1639892290000|2021-12-19 05:38:10|19375|19255|19374.55|19254.55|19375.9|19255.9|19374.3|19254.3|10
1639892300000|2021-12-19 05:38:20|19374.26|19254.26|19375.39|19255.39|19375.39|19255.39|19374|19254|9
1639892310000|2021-12-19 05:38:30|19375.38|19255.38|19375.34|19255.34|19375.99|19255.99|19375.05|19255.05|10
1639892320000|2021-12-19 05:38:40|19375.69|19255.69|19373.51|19253.51|19375.89|19255.89|19373.51|19253.51|10
1639892330000|2021-12-19 05:38:50|19373.5|19253.5|19373.9|19253.9|19374.46|19254.46|19373.5|19253.5|10
1639892340000|2021-12-19 05:39:00|19374.23|19254.23|19372.31|19252.31|19374.55|19254.55|19372.31|19252.31|10
1639892350000|2021-12-19 05:39:10|19372.34|19252.34|19374.58|19254.58|19374.58|19254.58|19372.34|19252.34|10
1639892360000|2021-12-19 05:39:20|19374.28|19254.28|19374.67|19254.67|19374.77|19254.77|19374.28|19254.28|10
1639892370000|2021-12-19 05:39:30|19375.54|19255.54|19376.44|19256.44|19376.44|19256.44|19375.07|19255.07|10
1639892380000|2021-12-19 05:39:40|19376.41|19256.41|19376.81|19256.81|19377.11|19257.11|19376.41|19256.41|10
1639892390000|2021-12-19 05:39:50|19377.16|19257.16|19379.52|19259.52|19379.63|19259.63|19377.16|19257.16|10
1639892400000|2021-12-19 05:40:00|19379.03|19259.03|19380.05|19260.05|19380.05|19260.05|19378.71|19258.71|10
1639892410000|2021-12-19 05:40:10|19380.14|19260.14|19382.15|19262.15|19382.47|19262.47|19380.14|19260.14|10
1639892420000|2021-12-19 05:40:20|19382.78|19262.78|19385.17|19265.17|19385.17|19265.17|19382.78|19262.78|10
1639892430000|2021-12-19 05:40:30|19384.86|19264.86|19387.12|19267.12|19387.14|19267.14|19384.86|19264.86|8
1639892440000|2021-12-19 05:40:40|19387.5|19267.5|19387.64|19267.64|19388.29|19268.29|19387.5|19267.5|10
1639892450000|2021-12-19 05:40:50|19387.7|19267.7|19385.86|19265.86|19388.6|19268.6|19385.86|19265.86|10
1639892460000|2021-12-19 05:41:00|19385.32|19265.32|19385.47|19265.47|19385.7|19265.7|19385.32|19265.32|9
1639892470000|2021-12-19 05:41:10|19385.15|19265.15|19384.9|19264.9|19385.15|19265.15|19384.69|19264.69|8
1639892480000|2021-12-19 05:41:20|19384.91|19264.91|19383.99|19263.99|19384.95|19264.95|19383.91|19263.91|10
1639892490000|2021-12-19 05:41:30|19383.63|19263.63|19380.9|19260.9|19383.63|19263.63|19380.9|19260.9|10
1639892500000|2021-12-19 05:41:40|19380.89|19260.89|19380.92|19260.92|19381.27|19261.27|19380.81|19260.81|10
1639892510000|2021-12-19 05:41:50|19380.71|19260.71|19380.22|19260.22|19380.71|19260.71|19379.47|19259.47|10
1639892520000|2021-12-19 05:42:00|19379.38|19259.38|19379.74|19259.74|19379.74|19259.74|19377.88|19257.88|10
1639892530000|2021-12-19 05:42:10|19380.22|19260.22|19383.8|19263.8|19383.8|19263.8|19380.22|19260.22|9
1639892540000|2021-12-19 05:42:20|19384.04|19264.04|19383.41|19263.41|19384.24|19264.24|19383.41|19263.41|9
1639892550000|2021-12-19 05:42:30|19383.94|19263.94|19383.86|19263.86|19384.18|19264.18|19383.72|19263.72|10
1639892560000|2021-12-19 05:42:40|19383.07|19263.07|19381.24|19261.24|19383.07|19263.07|19381.24|19261.24|10
1639892570000|2021-12-19 05:42:50|19380.96|19260.96|19381.86|19261.86|19381.86|19261.86|19380.95|19260.95|10
1639892580000|2021-12-19 05:43:00|19381.67|19261.67|19381.19|19261.19|19381.83|19261.83|19381.19|19261.19|9
1639892590000|2021-12-19 05:43:10|19381.14|19261.14|19382.02|19262.02|19382.03|19262.03|19380.03|19260.03|10
1639892600000|2021-12-19 05:43:20|19381.88|19261.88|19381.55|19261.55|19382.05|19262.05|19381.44|19261.44|10
1639892610000|2021-12-19 05:43:30|19381.53|19261.53|19382.63|19262.63|19382.8|19262.8|19381.47|19261.47|10
1639892620000|2021-12-19 05:43:40|19382.74|19262.74|19382.64|19262.64|19382.92|19262.92|19382.27|19262.27|9
1639892630000|2021-12-19 05:43:50|19382.68|19262.68|19380.25|19260.25|19382.68|19262.68|19380.25|19260.25|8
1639892640000|2021-12-19 05:44:00|19381.71|19261.71|19382.32|19262.32|19382.32|19262.32|19381.45|19261.45|10
1639892650000|2021-12-19 05:44:10|19382.27|19262.27|19382.26|19262.26|19382.44|19262.44|19381.85|19261.85|10
1639892660000|2021-12-19 05:44:20|19382.4|19262.4|19385.13|19265.13|19385.73|19265.73|19382.4|19262.4|9
1639892670000|2021-12-19 05:44:30|19385.01|19265.01|19387.22|19267.22|19387.22|19267.22|19385.01|19265.01|10
1639892680000|2021-12-19 05:44:40|19387.09|19267.09|19383.32|19263.32|19387.09|19267.09|19383.32|19263.32|10
1639892690000|2021-12-19 05:44:50|19382.74|19262.74|19381.76|19261.76|19383.74|19263.74|19381.76|19261.76|10
1639892700000|2021-12-19 05:45:00|19381.75|19261.75|19379.96|19259.96|19381.75|19261.75|19379.84|19259.84|10
1639892710000|2021-12-19 05:45:10|19380.15|19260.15|19380.1|19260.1|19380.66|19260.66|19379.73|19259.73|10
1639892720000|2021-12-19 05:45:20|19380.13|19260.13|19379.97|19259.97|19380.76|19260.76|19379.97|19259.97|10
1639892730000|2021-12-19 05:45:30|19379.71|19259.71|19379.35|19259.35|19379.71|19259.71|19378.9|19258.9|10
1639892740000|2021-12-19 05:45:40|19379.44|19259.44|19378.23|19258.23|19379.69|19259.69|19378.23|19258.23|10
1639892750000|2021-12-19 05:45:50|19378.27|19258.27|19378.95|19258.95|19378.95|19258.95|19378.27|19258.27|10
1639892760000|2021-12-19 05:46:00|19378.63|19258.63|19378.78|19258.78|19379.12|19259.12|19378.37|19258.37|10
1639892770000|2021-12-19 05:46:10|19378.51|19258.51|19377.33|19257.33|19378.65|19258.65|19377.33|19257.33|10
1639892780000|2021-12-19 05:46:20|19377.32|19257.32|19377.29|19257.29|19377.88|19257.88|19377.16|19257.16|10
1639892790000|2021-12-19 05:46:30|19377.46|19257.46|19376.43|19256.43|19377.54|19257.54|19376.43|19256.43|10
1639892800000|2021-12-19 05:46:40|19376.39|19256.39|19375.01|19255.01|19376.73|19256.73|19375.01|19255.01|10
1639892810000|2021-12-19 05:46:50|19375.12|19255.12|19374.74|19254.74|19375.34|19255.34|19374.17|19254.17|10
1639892820000|2021-12-19 05:47:00|19374.54|19254.54|19372.56|19252.56|19374.54|19254.54|19372.18|19252.18|9
1639892830000|2021-12-19 05:47:10|19372.62|19252.62|19371.73|19251.73|19372.97|19252.97|19371.42|19251.42|10
1639892840000|2021-12-19 05:47:20|19372.29|19252.29|19372.84|19252.84|19373.49|19253.49|19372.29|19252.29|9
1639892850000|2021-12-19 05:47:30|19372.73|19252.73|19373.52|19253.52|19373.52|19253.52|19372.65|19252.65|7
1639892860000|2021-12-19 05:47:40|19373.41|19253.41|19372.87|19252.87|19373.41|19253.41|19372.49|19252.49|10
1639892870000|2021-12-19 05:47:50|19372.46|19252.46|19373.9|19253.9|19373.99|19253.99|19372.46|19252.46|9
1639892880000|2021-12-19 05:48:00|19373.99|19253.99|19374.37|19254.37|19374.42|19254.42|19373.87|19253.87|8
1639892890000|2021-12-19 05:48:10|19374.45|19254.45|19374.31|19254.31|19374.55|19254.55|19374.18|19254.18|10
1639892900000|2021-12-19 05:48:20|19374.15|19254.15|19374.81|19254.81|19374.93|19254.93|19373.8|19253.8|8
1639892910000|2021-12-19 05:48:30|19375.2|19255.2|19373.97|19253.97|19375.69|19255.69|19373.92|19253.92|10
1639892920000|2021-12-19 05:48:40|19374.08|19254.08|19374.16|19254.16|19374.41|19254.41|19374.07|19254.07|10
1639892930000|2021-12-19 05:48:50|19374.1|19254.1|19373.24|19253.24|19374.19|19254.19|19373.24|19253.24|9
1639892940000|2021-12-19 05:49:00|19373.2|19253.2|19374.12|19254.12|19374.39|19254.39|19372.86|19252.86|10
1639892950000|2021-12-19 05:49:10|19374.08|19254.08|19374.52|19254.52|19374.58|19254.58|19373.8|19253.8|10
1639892960000|2021-12-19 05:49:20|19374.85|19254.85|19376.13|19256.13|19376.19|19256.19|19374.85|19254.85|10
1639892970000|2021-12-19 05:49:30|19376.33|19256.33|19378.92|19258.92|19378.92|19258.92|19376.33|19256.33|10
1639892980000|2021-12-19 05:49:40|19380.13|19260.13|19380.36|19260.36|19380.44|19260.44|19379.67|19259.67|10
1639892990000|2021-12-19 05:49:50|19379.44|19259.44|19383.48|19263.48|19383.48|19263.48|19379.37|19259.37|10
1639893000000|2021-12-19 05:50:00|19383.25|19263.25|19384.02|19264.02|19384.42|19264.42|19383.25|19263.25|10
1639893010000|2021-12-19 05:50:10|19384.09|19264.09|19385.24|19265.24|19385.24|19265.24|19384.09|19264.09|9
1639893020000|2021-12-19 05:50:20|19385.12|19265.12|19385.54|19265.54|19385.91|19265.91|19385.12|19265.12|10
1639893030000|2021-12-19 05:50:30|19385.74|19265.74|19384.19|19264.19|19386.31|19266.31|19384.15|19264.15|9
1639893040000|2021-12-19 05:50:40|19384.38|19264.38|19384.24|19264.24|19384.57|19264.57|19384.24|19264.24|10
1639893050000|2021-12-19 05:50:50|19383.11|19263.11|19383.68|19263.68|19383.76|19263.76|19383.03|19263.03|10
1639893060000|2021-12-19 05:51:00|19383.73|19263.73|19384.29|19264.29|19384.63|19264.63|19382.89|19262.89|10
1639893070000|2021-12-19 05:51:10|19384.41|19264.41|19385.31|19265.31|19385.54|19265.54|19384.31|19264.31|10
1639893080000|2021-12-19 05:51:20|19385.29|19265.29|19386.03|19266.03|19386.03|19266.03|19384.76|19264.76|10
1639893090000|2021-12-19 05:51:30|19385.91|19265.91|19385.02|19265.02|19386.17|19266.17|19385.02|19265.02|10
1639893100000|2021-12-19 05:51:40|19385.01|19265.01|19383.6|19263.6|19385.01|19265.01|19383.6|19263.6|9
1639893110000|2021-12-19 05:51:50|19383.58|19263.58|19385.5|19265.5|19385.5|19265.5|19383.58|19263.58|9
1639893120000|2021-12-19 05:52:00|19385.38|19265.38|19384.46|19264.46|19385.38|19265.38|19383.82|19263.82|9
1639893130000|2021-12-19 05:52:10|19384.34|19264.34|19383.71|19263.71|19384.38|19264.38|19383.68|19263.68|9
1639893140000|2021-12-19 05:52:20|19383.84|19263.84|19380.98|19260.98|19384.15|19264.15|19380.98|19260.98|10
1639893150000|2021-12-19 05:52:30|19380.82|19260.82|19375.05|19255.05|19380.82|19260.82|19375.05|19255.05|9
1639893160000|2021-12-19 05:52:40|19373.93|19253.93|19370.88|19250.88|19373.93|19253.93|19370.88|19250.88|10
1639893170000|2021-12-19 05:52:50|19370.93|19250.93|19370.01|19250.01|19371.01|19251.01|19369.97|19249.97|10
1639893180000|2021-12-19 05:53:00|19370.04|19250.04|19367.99|19247.99|19370.04|19250.04|19367.99|19247.99|9
1639893190000|2021-12-19 05:53:10|19367.73|19247.73|19366.38|19246.38|19368.02|19248.02|19366.38|19246.38|9
1639893200000|2021-12-19 05:53:20|19366.11|19246.11|19364.36|19244.36|19366.32|19246.32|19364.36|19244.36|10
1639893210000|2021-12-19 05:53:30|19364.28|19244.28|19361.63|19241.63|19364.41|19244.41|19361.63|19241.63|10
1639893220000|2021-12-19 05:53:40|19361.17|19241.17|19359.06|19239.06|19361.17|19241.17|19359.01|19239.01|10
1639893230000|2021-12-19 05:53:50|19358.53|19238.53|19355.67|19235.67|19358.53|19238.53|19355.26|19235.26|10
1639893240000|2021-12-19 05:54:00|19355.76|19235.76|19348.62|19228.62|19355.76|19235.76|19348.62|19228.62|10
1639893250000|2021-12-19 05:54:10|19347.4|19227.4|19343.12|19223.12|19347.4|19227.4|19342.67|19222.67|9
1639893260000|2021-12-19 05:54:20|19342.15|19222.15|19339.32|19219.32|19342.15|19222.15|19339.22|19219.22|10
1639893270000|2021-12-19 05:54:30|19338.69|19218.69|19338.26|19218.26|19339.04|19219.04|19337.58|19217.58|10
1639893280000|2021-12-19 05:54:40|19338.45|19218.45|19336.73|19216.73|19338.45|19218.45|19336.67|19216.67|9
1639893290000|2021-12-19 05:54:50|19336.89|19216.89|19341.43|19221.43|19341.43|19221.43|19336.89|19216.89|10
1639893300000|2021-12-19 05:55:00|19341.83|19221.83|19344.79|19224.79|19344.79|19224.79|19341.83|19221.83|9
1639893310000|2021-12-19 05:55:10|19345.46|19225.46|19347.27|19227.27|19347.27|19227.27|19345.46|19225.46|9
1639893320000|2021-12-19 05:55:20|19347.25|19227.25|19348.79|19228.79|19348.79|19228.79|19347.25|19227.25|9
1639893330000|2021-12-19 05:55:30|19348.54|19228.54|19348.74|19228.74|19348.92|19228.92|19347.5|19227.5|10
1639893340000|2021-12-19 05:55:40|19348.78|19228.78|19344.97|19224.97|19348.78|19228.78|19344.97|19224.97|10
1639893350000|2021-12-19 05:55:50|19345.33|19225.33|19345.88|19225.88|19346.07|19226.07|19345.33|19225.33|10
1639893360000|2021-12-19 05:56:00|19345.8|19225.8|19345.79|19225.79|19346.55|19226.55|19345.79|19225.79|9
1639893370000|2021-12-19 05:56:10|19346.17|19226.17|19347.5|19227.5|19347.61|19227.61|19346.17|19226.17|10
1639893380000|2021-12-19 05:56:20|19348.04|19228.04|19348.92|19228.92|19348.92|19228.92|19347.95|19227.95|9
1639893390000|2021-12-19 05:56:30|19349.24|19229.24|19350.13|19230.13|19350.63|19230.63|19349.24|19229.24|9
1639893400000|2021-12-19 05:56:40|19350.26|19230.26|19350.62|19230.62|19350.81|19230.81|19349.41|19229.41|9
1639893410000|2021-12-19 05:56:50|19351.1|19231.1|19350.93|19230.93|19351.1|19231.1|19349.53|19229.53|9
1639893420000|2021-12-19 05:57:00|19351.36|19231.36|19354.37|19234.37|19354.37|19234.37|19351.34|19231.34|10
1639893430000|2021-12-19 05:57:10|19354.51|19234.51|19355.21|19235.21|19355.61|19235.61|19354.37|19234.37|9
1639893440000|2021-12-19 05:57:20|19355.26|19235.26|19354.69|19234.69|19355.26|19235.26|19354.36|19234.36|10
1639893450000|2021-12-19 05:57:30|19354.51|19234.51|19351.63|19231.63|19354.55|19234.55|19351.54|19231.54|9
1639893460000|2021-12-19 05:57:40|19351.82|19231.82|19351.08|19231.08|19351.82|19231.82|19350.37|19230.37|8
1639893470000|2021-12-19 05:57:50|19350.98|19230.98|19347.12|19227.12|19350.98|19230.98|19347.12|19227.12|10
1639893480000|2021-12-19 05:58:00|19347.4|19227.4|19341.13|19221.13|19347.4|19227.4|19341.13|19221.13|10
1639893490000|2021-12-19 05:58:10|19340.17|19220.17|19336.4|19216.4|19340.17|19220.17|19335.71|19215.71|10
1639893500000|2021-12-19 05:58:20|19336.67|19216.67|19337.7|19217.7|19338.38|19218.38|19336.67|19216.67|10
1639893510000|2021-12-19 05:58:30|19338.16|19218.16|19332.47|19212.47|19338.16|19218.16|19332.47|19212.47|10
1639893520000|2021-12-19 05:58:40|19333.33|19213.33|19331.63|19211.63|19333.64|19213.64|19331.06|19211.06|9
1639893530000|2021-12-19 05:58:50|19331.36|19211.36|19331.34|19211.34|19331.61|19211.61|19330.75|19210.75|9
1639893540000|2021-12-19 05:59:00|19331|19211|19331.09|19211.09|19331.09|19211.09|19330.25|19210.25|9
1639893550000|2021-12-19 05:59:10|19331.2|19211.2|19331.96|19211.96|19332.33|19212.33|19331.1|19211.1|10
1639893560000|2021-12-19 05:59:20|19332.14|19212.14|19332.83|19212.83|19333.11|19213.11|19332.14|19212.14|10
1639893570000|2021-12-19 05:59:30|19333.13|19213.13|19334.79|19214.79|19335.21|19215.21|19333.13|19213.13|9
1639893580000|2021-12-19 05:59:40|19335.16|19215.16|19336.15|19216.15|19336.18|19216.18|19335.16|19215.16|8
1639893590000|2021-12-19 05:59:50|19336.8|19216.8|19342.28|19222.28|19342.28|19222.28|19336.8|19216.8|9
1639893600000|2021-12-19 06:00:00|19342.91|19222.91|19343.46|19223.46|19343.46|19223.46|19342.4|19222.4|10
1639893610000|2021-12-19 06:00:10|19343.48|19223.48|19347.56|19227.56|19347.56|19227.56|19343.48|19223.48|10
1639893620000|2021-12-19 06:00:20|19347.97|19227.97|19349|19229|19349.34|19229.34|19347.97|19227.97|10
1639893630000|2021-12-19 06:00:30|19349.26|19229.26|19349.35|19229.35|19351.35|19231.35|19349.26|19229.26|10
1639893640000|2021-12-19 06:00:40|19349.29|19229.29|19352.76|19232.76|19352.76|19232.76|19348.74|19228.74|10
1639893650000|2021-12-19 06:00:50|19352.37|19232.37|19353.39|19233.39|19354.03|19234.03|19352.37|19232.37|10
1639893660000|2021-12-19 06:01:00|19352.41|19232.41|19350.59|19230.59|19352.84|19232.84|19350.59|19230.59|10
1639893670000|2021-12-19 06:01:10|19350.08|19230.08|19347.43|19227.43|19350.08|19230.08|19347.43|19227.43|10
1639893680000|2021-12-19 06:01:20|19346.79|19226.79|19344.15|19224.15|19346.97|19226.97|19344.15|19224.15|10
1639893690000|2021-12-19 06:01:30|19343.61|19223.61|19339.41|19219.41|19343.61|19223.61|19339.41|19219.41|10
1639893700000|2021-12-19 06:01:40|19339.29|19219.29|19335.71|19215.71|19339.57|19219.57|19335.71|19215.71|10
1639893710000|2021-12-19 06:01:50|19335.84|19215.84|19334.3|19214.3|19336.31|19216.31|19334.3|19214.3|10
1639893720000|2021-12-19 06:02:00|19334.4|19214.4|19332.81|19212.81|19334.94|19214.94|19332.78|19212.78|10
1639893730000|2021-12-19 06:02:10|19332.18|19212.18|19325.18|19205.18|19332.18|19212.18|19325.18|19205.18|10
1639893740000|2021-12-19 06:02:20|19324.6|19204.6|19324.95|19204.95|19324.95|19204.95|19324.05|19204.05|8
1639893750000|2021-12-19 06:02:30|19325.12|19205.12|19326.66|19206.66|19326.66|19206.66|19323.77|19203.77|10
1639893760000|2021-12-19 06:02:40|19326.68|19206.68|19327.25|19207.25|19327.38|19207.38|19326.64|19206.64|10
1639893770000|2021-12-19 06:02:50|19327.76|19207.76|19330.66|19210.66|19330.66|19210.66|19327.45|19207.45|10
1639893780000|2021-12-19 06:03:00|19331.32|19211.32|19333.53|19213.53|19333.53|19213.53|19331.32|19211.32|10
1639893790000|2021-12-19 06:03:10|19333.69|19213.69|19337.27|19217.27|19337.27|19217.27|19333.69|19213.69|10
1639893800000|2021-12-19 06:03:20|19337.39|19217.39|19340.63|19220.63|19340.63|19220.63|19337.39|19217.39|10
1639893810000|2021-12-19 06:03:30|19341.2|19221.2|19341.91|19221.91|19341.93|19221.93|19341.2|19221.2|8
1639893820000|2021-12-19 06:03:40|19341.84|19221.84|19342.89|19222.89|19342.89|19222.89|19341.84|19221.84|10
1639893830000|2021-12-19 06:03:50|19343.29|19223.29|19345.98|19225.98|19345.98|19225.98|19343.29|19223.29|9
1639893840000|2021-12-19 06:04:00|19346.05|19226.05|19347.17|19227.17|19347.78|19227.78|19346.05|19226.05|10
1639893850000|2021-12-19 06:04:10|19348.09|19228.09|19349.35|19229.35|19349.54|19229.54|19347.65|19227.65|10
1639893860000|2021-12-19 06:04:20|19349.64|19229.64|19349.37|19229.37|19349.64|19229.64|19349.13|19229.13|9
1639893870000|2021-12-19 06:04:30|19349.46|19229.46|19348.69|19228.69|19349.56|19229.56|19348.67|19228.67|10
1639893880000|2021-12-19 06:04:40|19348.36|19228.36|19347.95|19227.95|19348.38|19228.38|19347.49|19227.49|9
1639893890000|2021-12-19 06:04:50|19347.67|19227.67|19349.25|19229.25|19349.25|19229.25|19347.61|19227.61|10
1639893900000|2021-12-19 06:05:00|19349.68|19229.68|19347.9|19227.9|19349.68|19229.68|19347.9|19227.9|10
1639893910000|2021-12-19 06:05:10|19348.58|19228.58|19350.31|19230.31|19350.31|19230.31|19348.45|19228.45|10
1639893920000|2021-12-19 06:05:20|19350.12|19230.12|19350.64|19230.64|19350.64|19230.64|19349.92|19229.92|10
1639893930000|2021-12-19 06:05:30|19349.65|19229.65|19349.86|19229.86|19349.86|19229.86|19348.12|19228.12|10
1639893940000|2021-12-19 06:05:40|19349.19|19229.19|19348.56|19228.56|19350.25|19230.25|19348.56|19228.56|10
1639893950000|2021-12-19 06:05:50|19348.24|19228.24|19351.01|19231.01|19351.01|19231.01|19348.14|19228.14|10
1639893960000|2021-12-19 06:06:00|19351.35|19231.35|19352.54|19232.54|19352.77|19232.77|19351.35|19231.35|10
1639893970000|2021-12-19 06:06:10|19352.68|19232.68|19353.07|19233.07|19353.81|19233.81|19352.68|19232.68|10
1639893980000|2021-12-19 06:06:20|19354.13|19234.13|19352.35|19232.35|19354.26|19234.26|19352.35|19232.35|9
1639893990000|2021-12-19 06:06:30|19351.94|19231.94|19352.54|19232.54|19353.71|19233.71|19351.94|19231.94|9
1639894000000|2021-12-19 06:06:40|19352.27|19232.27|19353.89|19233.89|19353.89|19233.89|19351.77|19231.77|8
1639894010000|2021-12-19 06:06:50|19353.55|19233.55|19354.71|19234.71|19355.34|19235.34|19353.55|19233.55|10
1639894020000|2021-12-19 06:07:00|19354.01|19234.01|19349.43|19229.43|19354.32|19234.32|19349.43|19229.43|10
1639894030000|2021-12-19 06:07:10|19349.61|19229.61|19349.84|19229.84|19349.87|19229.87|19348.2|19228.2|9
1639894040000|2021-12-19 06:07:20|19349.83|19229.83|19348.35|19228.35|19349.85|19229.85|19348.2|19228.2|9
1639894050000|2021-12-19 06:07:30|19348.39|19228.39|19347.45|19227.45|19348.59|19228.59|19347.45|19227.45|9
1639894060000|2021-12-19 06:07:40|19347.42|19227.42|19346.01|19226.01|19347.46|19227.46|19346.01|19226.01|10
1639894070000|2021-12-19 06:07:50|19345.5|19225.5|19342.28|19222.28|19345.52|19225.52|19342.28|19222.28|10
1639894080000|2021-12-19 06:08:00|19341.96|19221.96|19341.21|19221.21|19342.66|19222.66|19341.21|19221.21|9
1639894090000|2021-12-19 06:08:10|19342.03|19222.03|19333.54|19213.54|19342.03|19222.03|19333.54|19213.54|10
1639894100000|2021-12-19 06:08:20|19332.36|19212.36|19332.34|19212.34|19332.36|19212.36|19330.4|19210.4|9
1639894110000|2021-12-19 06:08:30|19333.04|19213.04|19329.93|19209.93|19333.04|19213.04|19329.77|19209.77|10
1639894120000|2021-12-19 06:08:40|19329.8|19209.8|19328.72|19208.72|19329.8|19209.8|19328.2|19208.2|10
1639894130000|2021-12-19 06:08:50|19328.51|19208.51|19325.9|19205.9|19328.51|19208.51|19325.75|19205.75|8
1639894140000|2021-12-19 06:09:00|19325.44|19205.44|19323.55|19203.55|19325.44|19205.44|19323.45|19203.45|10
1639894150000|2021-12-19 06:09:10|19323.72|19203.72|19324.76|19204.76|19325.15|19205.15|19323.68|19203.68|9
1639894160000|2021-12-19 06:09:20|19324.63|19204.63|19324.45|19204.45|19324.94|19204.94|19324.14|19204.14|10
1639894170000|2021-12-19 06:09:30|19324.78|19204.78|19325.32|19205.32|19325.32|19205.32|19324.4|19204.4|9
1639894180000|2021-12-19 06:09:40|19325.93|19205.93|19328.27|19208.27|19329.18|19209.18|19325.49|19205.49|10
1639894190000|2021-12-19 06:09:50|19328.47|19208.47|19330.33|19210.33|19330.55|19210.55|19328.47|19208.47|10
1639894200000|2021-12-19 06:10:00|19330.74|19210.74|19335.16|19215.16|19335.16|19215.16|19330.74|19210.74|9
1639894210000|2021-12-19 06:10:10|19335.03|19215.03|19337.16|19217.16|19337.64|19217.64|19335.03|19215.03|10
1639894220000|2021-12-19 06:10:20|19337.18|19217.18|19340.25|19220.25|19340.35|19220.35|19337.18|19217.18|9
1639894230000|2021-12-19 06:10:30|19339.78|19219.78|19340.99|19220.99|19341.37|19221.37|19339.78|19219.78|10
1639894240000|2021-12-19 06:10:40|19340.87|19220.87|19341.45|19221.45|19341.45|19221.45|19340.54|19220.54|10
1639894250000|2021-12-19 06:10:50|19341.54|19221.54|19342.88|19222.88|19343.14|19223.14|19341.49|19221.49|10
1639894260000|2021-12-19 06:11:00|19343.09|19223.09|19341.98|19221.98|19343.3|19223.3|19341.98|19221.98|8
1639894270000|2021-12-19 06:11:10|19341.95|19221.95|19343.68|19223.68|19343.68|19223.68|19341.5|19221.5|10
1639894280000|2021-12-19 06:11:20|19344.12|19224.12|19345.09|19225.09|19345.09|19225.09|19344.12|19224.12|9
1639894290000|2021-12-19 06:11:30|19344.18|19224.18|19345.34|19225.34|19345.34|19225.34|19344.18|19224.18|9
1639894300000|2021-12-19 06:11:40|19345.21|19225.21|19344.97|19224.97|19345.34|19225.34|19344.97|19224.97|9
1639894310000|2021-12-19 06:11:50|19344.37|19224.37|19341.49|19221.49|19344.37|19224.37|19341.49|19221.49|10
1639894320000|2021-12-19 06:12:00|19341.64|19221.64|19339.47|19219.47|19341.69|19221.69|19339.41|19219.41|10
1639894330000|2021-12-19 06:12:10|19338.92|19218.92|19338.5|19218.5|19338.92|19218.92|19336.95|19216.95|10
1639894340000|2021-12-19 06:12:20|19340.11|19220.11|19340.29|19220.29|19341.27|19221.27|19340.11|19220.11|10
1639894350000|2021-12-19 06:12:30|19340.49|19220.49|19341.07|19221.07|19341.15|19221.15|19340.44|19220.44|10
1639894360000|2021-12-19 06:12:40|19340.5|19220.5|19340.57|19220.57|19340.95|19220.95|19340.4|19220.4|10
1639894370000|2021-12-19 06:12:50|19340.52|19220.52|19342.17|19222.17|19342.51|19222.51|19340.52|19220.52|8
1639894380000|2021-12-19 06:13:00|19342.16|19222.16|19342.16|19222.16|19342.7|19222.7|19342.05|19222.05|10
1639894390000|2021-12-19 06:13:10|19342.14|19222.14|19338.78|19218.78|19342.14|19222.14|19338.78|19218.78|10
1639894400000|2021-12-19 06:13:20|19337.99|19217.99|19335.49|19215.49|19337.99|19217.99|19335.49|19215.49|10
1639894410000|2021-12-19 06:13:30|19335.51|19215.51|19337.55|19217.55|19337.55|19217.55|19335.13|19215.13|10
1639894420000|2021-12-19 06:13:40|19337.71|19217.71|19337.99|19217.99|19337.99|19217.99|19337.63|19217.63|8
1639894430000|2021-12-19 06:13:50|19337.91|19217.91|19342.2|19222.2|19342.2|19222.2|19337.91|19217.91|10
1639894440000|2021-12-19 06:14:00|19343.41|19223.41|19346.61|19226.61|19346.61|19226.61|19343.41|19223.41|9
1639894450000|2021-12-19 06:14:10|19346.86|19226.86|19349.51|19229.51|19349.51|19229.51|19346.86|19226.86|10
1639894460000|2021-12-19 06:14:20|19349.03|19229.03|19350.49|19230.49|19350.49|19230.49|19349.03|19229.03|9
1639894470000|2021-12-19 06:14:30|19350.78|19230.78|19351.27|19231.27|19351.27|19231.27|19350.43|19230.43|10
1639894480000|2021-12-19 06:14:40|19352.07|19232.07|19353.23|19233.23|19353.38|19233.38|19351.9|19231.9|10
1639894490000|2021-12-19 06:14:50|19353.16|19233.16|19353.29|19233.29|19353.45|19233.45|19352.99|19232.99|10
1639894500000|2021-12-19 06:15:00|19353.01|19233.01|19354.91|19234.91|19355.34|19235.34|19353.01|19233.01|10
1639894510000|2021-12-19 06:15:10|19355.08|19235.08|19361.01|19241.01|19361.01|19241.01|19355.08|19235.08|9
1639894520000|2021-12-19 06:15:20|19361.68|19241.68|19364.9|19244.9|19364.96|19244.96|19361.68|19241.68|10
1639894530000|2021-12-19 06:15:30|19365.11|19245.11|19366.46|19246.46|19366.95|19246.95|19365.11|19245.11|9
1639894540000|2021-12-19 06:15:40|19366.33|19246.33|19365.64|19245.64|19366.34|19246.34|19365.53|19245.53|9
1639894550000|2021-12-19 06:15:50|19365.39|19245.39|19363.52|19243.52|19365.92|19245.92|19363.52|19243.52|9
1639894560000|2021-12-19 06:16:00|19362.96|19242.96|19362.69|19242.69|19363.81|19243.81|19362.63|19242.63|9
1639894570000|2021-12-19 06:16:10|19362.54|19242.54|19359.67|19239.67|19362.54|19242.54|19359.67|19239.67|10
1639894580000|2021-12-19 06:16:20|19359.78|19239.78|19358.3|19238.3|19359.78|19239.78|19358.17|19238.17|10
1639894590000|2021-12-19 06:16:30|19357.75|19237.75|19356.64|19236.64|19357.96|19237.96|19356.45|19236.45|10
1639894600000|2021-12-19 06:16:40|19356.36|19236.36|19356.89|19236.89|19356.89|19236.89|19356.25|19236.25|8
1639894610000|2021-12-19 06:16:50|19356.58|19236.58|19354.45|19234.45|19356.58|19236.58|19354.45|19234.45|10
1639894620000|2021-12-19 06:17:00|19354.16|19234.16|19354.75|19234.75|19354.75|19234.75|19353.52|19233.52|9
1639894630000|2021-12-19 06:17:10|19354.94|19234.94|19356.35|19236.35|19356.35|19236.35|19354.94|19234.94|10
1639894640000|2021-12-19 06:17:20|19356.48|19236.48|19356.89|19236.89|19356.98|19236.98|19356.22|19236.22|8
1639894650000|2021-12-19 06:17:30|19356.87|19236.87|19356.41|19236.41|19356.87|19236.87|19356.16|19236.16|8
1639894660000|2021-12-19 06:17:40|19356.47|19236.47|19356.74|19236.74|19357.27|19237.27|19356.25|19236.25|9
1639894670000|2021-12-19 06:17:50|19356.93|19236.93|19356.52|19236.52|19356.93|19236.93|19355.96|19235.96|10
1639894680000|2021-12-19 06:18:00|19356.92|19236.92|19357.3|19237.3|19357.3|19237.3|19356.89|19236.89|10
1639894690000|2021-12-19 06:18:10|19357.61|19237.61|19357.41|19237.41|19357.69|19237.69|19356.91|19236.91|10
1639894700000|2021-12-19 06:18:20|19357.68|19237.68|19357.64|19237.64|19357.89|19237.89|19357.45|19237.45|10
1639894710000|2021-12-19 06:18:30|19357.22|19237.22|19356.22|19236.22|19357.22|19237.22|19356.03|19236.03|10
1639894720000|2021-12-19 06:18:40|19356.07|19236.07|19357.8|19237.8|19357.8|19237.8|19356.07|19236.07|10
1639894730000|2021-12-19 06:18:50|19358.38|19238.38|19356.67|19236.67|19358.44|19238.44|19356.67|19236.67|9
1639894740000|2021-12-19 06:19:00|19355.54|19235.54|19353.77|19233.77|19355.54|19235.54|19353.77|19233.77|10
1639894750000|2021-12-19 06:19:10|19353.84|19233.84|19354.72|19234.72|19354.75|19234.75|19353.41|19233.41|10
1639894760000|2021-12-19 06:19:20|19354.94|19234.94|19354.79|19234.79|19354.94|19234.94|19354.79|19234.79|9
1639894770000|2021-12-19 06:19:30|19355.03|19235.03|19355.08|19235.08|19355.27|19235.27|19355.03|19235.03|7
1639894780000|2021-12-19 06:19:40|19355.03|19235.03|19354.8|19234.8|19355.29|19235.29|19354.4|19234.4|10
1639894790000|2021-12-19 06:19:50|19354.9|19234.9|19355.03|19235.03|19355.57|19235.57|19354.79|19234.79|9
1639894800000|2021-12-19 06:20:00|19354.99|19234.99|19356.39|19236.39|19356.39|19236.39|19354.99|19234.99|10
1639894810000|2021-12-19 06:20:10|19356.56|19236.56|19360.24|19240.24|19360.46|19240.46|19356.56|19236.56|10
1639894820000|2021-12-19 06:20:20|19359.88|19239.88|19360.5|19240.5|19360.5|19240.5|19359.41|19239.41|9
1639894830000|2021-12-19 06:20:30|19360.6|19240.6|19359.89|19239.89|19360.76|19240.76|19359.89|19239.89|9
1639894840000|2021-12-19 06:20:40|19360.29|19240.29|19358.67|19238.67|19360.29|19240.29|19358.67|19238.67|8
1639894850000|2021-12-19 06:20:50|19359.17|19239.17|19360.6|19240.6|19360.6|19240.6|19358.76|19238.76|9
1639894860000|2021-12-19 06:21:00|19359.81|19239.81|19358.53|19238.53|19359.81|19239.81|19358.35|19238.35|9
1639894870000|2021-12-19 06:21:10|19357.94|19237.94|19357.87|19237.87|19358.24|19238.24|19357.57|19237.57|10
1639894880000|2021-12-19 06:21:20|19357.89|19237.89|19358.49|19238.49|19358.63|19238.63|19357.89|19237.89|9
1639894890000|2021-12-19 06:21:30|19358.76|19238.76|19358.38|19238.38|19358.8|19238.8|19358.36|19238.36|10
1639894900000|2021-12-19 06:21:40|19358.21|19238.21|19358.1|19238.1|19358.52|19238.52|19357.7|19237.7|10
1639894910000|2021-12-19 06:21:50|19358.15|19238.15|19354.31|19234.31|19358.15|19238.15|19354.31|19234.31|10
1639894920000|2021-12-19 06:22:00|19354.53|19234.53|19354.71|19234.71|19354.71|19234.71|19354.51|19234.51|7
1639894930000|2021-12-19 06:22:10|19354.84|19234.84|19353.69|19233.69|19355.08|19235.08|19353.37|19233.37|8
1639894940000|2021-12-19 06:22:20|19353.4|19233.4|19354|19234|19354|19234|19352.58|19232.58|9
1639894950000|2021-12-19 06:22:30|19354.11|19234.11|19354.03|19234.03|19354.36|19234.36|19353.96|19233.96|9
1639894960000|2021-12-19 06:22:40|19353.91|19233.91|19356.12|19236.12|19356.12|19236.12|19353.84|19233.84|10
1639894970000|2021-12-19 06:22:50|19357.02|19237.02|19357.59|19237.59|19358.06|19238.06|19357.02|19237.02|9
1639894980000|2021-12-19 06:23:00|19357.66|19237.66|19357.67|19237.67|19357.96|19237.96|19357.46|19237.46|7
1639894990000|2021-12-19 06:23:10|19357.57|19237.57|19358.06|19238.06|19358.2|19238.2|19357.56|19237.56|8
1639895000000|2021-12-19 06:23:20|19358.1|19238.1|19358.86|19238.86|19359.45|19239.45|19358.1|19238.1|9
1639895010000|2021-12-19 06:23:30|19359.19|19239.19|19361.02|19241.02|19361.02|19241.02|19358.87|19238.87|10
1639895020000|2021-12-19 06:23:40|19361.59|19241.59|19361.22|19241.22|19361.59|19241.59|19360.52|19240.52|10
1639895030000|2021-12-19 06:23:50|19361.21|19241.21|19361.78|19241.78|19361.78|19241.78|19360.43|19240.43|10
1639895040000|2021-12-19 06:24:00|19361.73|19241.73|19362.99|19242.99|19362.99|19242.99|19361.65|19241.65|10
1639895050000|2021-12-19 06:24:10|19363.77|19243.77|19365.87|19245.87|19366.23|19246.23|19363.77|19243.77|10
1639895060000|2021-12-19 06:24:20|19366.23|19246.23|19367.62|19247.62|19368.38|19248.38|19366.23|19246.23|9
1639895070000|2021-12-19 06:24:30|19367.69|19247.69|19368.79|19248.79|19369.03|19249.03|19367.69|19247.69|10
1639895080000|2021-12-19 06:24:40|19368.99|19248.99|19369.04|19249.04|19369.62|19249.62|19368.99|19248.99|6
1639895090000|2021-12-19 06:24:50|19369.03|19249.03|19367.75|19247.75|19369.03|19249.03|19367.75|19247.75|6
1639895100000|2021-12-19 06:25:00|19367.74|19247.74|19367.97|19247.97|19368.17|19248.17|19367.74|19247.74|9
1639895110000|2021-12-19 06:25:10|19367.74|19247.74|19368.13|19248.13|19368.13|19248.13|19367.48|19247.48|10
1639895120000|2021-12-19 06:25:20|19368.1|19248.1|19368.49|19248.49|19368.52|19248.52|19367|19247|9
1639895130000|2021-12-19 06:25:30|19369.17|19249.17|19368.85|19248.85|19369.17|19249.17|19368.27|19248.27|8
1639895140000|2021-12-19 06:25:40|19368.92|19248.92|19370.01|19250.01|19370.04|19250.04|19368.86|19248.86|10
1639895150000|2021-12-19 06:25:50|19370.13|19250.13|19370.1|19250.1|19370.13|19250.13|19369.69|19249.69|6
1639895160000|2021-12-19 06:26:00|19370.15|19250.15|19368.74|19248.74|19370.32|19250.32|19368.74|19248.74|9
1639895170000|2021-12-19 06:26:10|19368.85|19248.85|19369.65|19249.65|19370.6|19250.6|19368.76|19248.76|10
1639895180000|2021-12-19 06:26:20|19370.09|19250.09|19368.36|19248.36|19370.09|19250.09|19368.36|19248.36|10
1639895190000|2021-12-19 06:26:30|19367.19|19247.19|19364.91|19244.91|19367.19|19247.19|19364.91|19244.91|10
1639895200000|2021-12-19 06:26:40|19364.73|19244.73|19365.35|19245.35|19365.69|19245.69|19364.73|19244.73|8
1639895210000|2021-12-19 06:26:50|19365.39|19245.39|19364.78|19244.78|19365.71|19245.71|19364.78|19244.78|8
1639895220000|2021-12-19 06:27:00|19365.08|19245.08|19363.63|19243.63|19365.08|19245.08|19363.49|19243.49|10
1639895230000|2021-12-19 06:27:10|19363.68|19243.68|19364.16|19244.16|19364.16|19244.16|19363.55|19243.55|9
1639895240000|2021-12-19 06:27:20|19364.81|19244.81|19365.89|19245.89|19366.27|19246.27|19364.81|19244.81|10
1639895250000|2021-12-19 06:27:30|19365.98|19245.98|19365.79|19245.79|19366.07|19246.07|19365.38|19245.38|7
1639895260000|2021-12-19 06:27:40|19364.81|19244.81|19365.05|19245.05|19365.2|19245.2|19364.7|19244.7|10
1639895270000|2021-12-19 06:27:50|19365.18|19245.18|19364.04|19244.04|19365.18|19245.18|19364.04|19244.04|8
1639895280000|2021-12-19 06:28:00|19364|19244|19364.25|19244.25|19364.57|19244.57|19364|19244|10
1639895290000|2021-12-19 06:28:10|19364.28|19244.28|19363.35|19243.35|19364.3|19244.3|19363.35|19243.35|10
1639895300000|2021-12-19 06:28:20|19363.27|19243.27|19363.19|19243.19|19363.74|19243.74|19363.19|19243.19|10
1639895310000|2021-12-19 06:28:30|19362.67|19242.67|19361.6|19241.6|19362.67|19242.67|19361.6|19241.6|10
1639895320000|2021-12-19 06:28:40|19361.42|19241.42|19360.94|19240.94|19361.42|19241.42|19360.88|19240.88|10
1639895330000|2021-12-19 06:28:50|19360.52|19240.52|19359.81|19239.81|19360.76|19240.76|19359.77|19239.77|10
1639895340000|2021-12-19 06:29:00|19359.44|19239.44|19360.41|19240.41|19360.52|19240.52|19359.44|19239.44|10
1639895350000|2021-12-19 06:29:10|19360.35|19240.35|19359.75|19239.75|19360.4|19240.4|19359.75|19239.75|9
1639895360000|2021-12-19 06:29:20|19359.98|19239.98|19359.8|19239.8|19359.98|19239.98|19358.98|19238.98|10
1639895370000|2021-12-19 06:29:30|19359.95|19239.95|19359.15|19239.15|19359.95|19239.95|19359.15|19239.15|9
1639895380000|2021-12-19 06:29:40|19359.1|19239.1|19356.85|19236.85|19359.1|19239.1|19356.84|19236.84|10
1639895390000|2021-12-19 06:29:50|19357.02|19237.02|19356.89|19236.89|19357.31|19237.31|19356.89|19236.89|9
1639895400000|2021-12-19 06:30:00|19356.81|19236.81|19354.93|19234.93|19356.81|19236.81|19354.93|19234.93|9
1639895410000|2021-12-19 06:30:10|19354.97|19234.97|19355.65|19235.65|19355.97|19235.97|19354.97|19234.97|10
1639895420000|2021-12-19 06:30:20|19355.69|19235.69|19358.34|19238.34|19358.34|19238.34|19355.51|19235.51|10
1639895430000|2021-12-19 06:30:30|19358.57|19238.57|19358.84|19238.84|19358.84|19238.84|19358.5|19238.5|9
1639895440000|2021-12-19 06:30:40|19359.06|19239.06|19358.32|19238.32|19359.06|19239.06|19358.32|19238.32|9
1639895450000|2021-12-19 06:30:50|19358.1|19238.1|19358.42|19238.42|19358.61|19238.61|19358.1|19238.1|5
1639895460000|2021-12-19 06:31:00|19358.49|19238.49|19358.4|19238.4|19358.58|19238.58|19358.28|19238.28|7
1639895470000|2021-12-19 06:31:10|19358.32|19238.32|19358.84|19238.84|19358.84|19238.84|19358.28|19238.28|10
1639895480000|2021-12-19 06:31:20|19358.74|19238.74|19360.7|19240.7|19360.71|19240.71|19358.72|19238.72|10
1639895490000|2021-12-19 06:31:30|19360.65|19240.65|19360.03|19240.03|19360.65|19240.65|19359.75|19239.75|9
1639895500000|2021-12-19 06:31:40|19359.63|19239.63|19358.33|19238.33|19359.93|19239.93|19358.18|19238.18|10
1639895510000|2021-12-19 06:31:50|19358.52|19238.52|19357.19|19237.19|19358.53|19238.53|19357.19|19237.19|10
1639895520000|2021-12-19 06:32:00|19357.2|19237.2|19354.07|19234.07|19357.2|19237.2|19354.07|19234.07|10
1639895530000|2021-12-19 06:32:10|19353.73|19233.73|19353.93|19233.93|19354.92|19234.92|19353.69|19233.69|10
1639895540000|2021-12-19 06:32:20|19353.94|19233.94|19353.94|19233.94|19354.38|19234.38|19353.94|19233.94|9
1639895550000|2021-12-19 06:32:30|19353.59|19233.59|19353.79|19233.79|19353.79|19233.79|19353.36|19233.36|9
1639895560000|2021-12-19 06:32:40|19353.74|19233.74|19354.2|19234.2|19354.39|19234.39|19353.6|19233.6|10
1639895570000|2021-12-19 06:32:50|19354.56|19234.56|19354.44|19234.44|19354.56|19234.56|19353.4|19233.4|9
1639895580000|2021-12-19 06:33:00|19354.16|19234.16|19354|19234|19354.74|19234.74|19353.88|19233.88|9
1639895590000|2021-12-19 06:33:10|19353.97|19233.97|19353.21|19233.21|19354.14|19234.14|19353|19233|10
1639895600000|2021-12-19 06:33:20|19353.07|19233.07|19356.5|19236.5|19356.5|19236.5|19353.05|19233.05|10
1639895610000|2021-12-19 06:33:30|19356.84|19236.84|19359.11|19239.11|19359.11|19239.11|19356.84|19236.84|9
1639895620000|2021-12-19 06:33:40|19359.36|19239.36|19360.18|19240.18|19360.18|19240.18|19359.23|19239.23|8
1639895630000|2021-12-19 06:33:50|19360.27|19240.27|19360.26|19240.26|19360.77|19240.77|19360.26|19240.26|10
1639895640000|2021-12-19 06:34:00|19360.41|19240.41|19360.62|19240.62|19360.73|19240.73|19360.19|19240.19|9
1639895650000|2021-12-19 06:34:10|19360.67|19240.67|19362.27|19242.27|19362.27|19242.27|19360.67|19240.67|10
1639895660000|2021-12-19 06:34:20|19362.63|19242.63|19363.59|19243.59|19363.59|19243.59|19362.63|19242.63|9
1639895670000|2021-12-19 06:34:30|19364.12|19244.12|19364.66|19244.66|19365.13|19245.13|19364.01|19244.01|9
1639895680000|2021-12-19 06:34:40|19364.33|19244.33|19363.25|19243.25|19364.33|19244.33|19362.9|19242.9|9
1639895690000|2021-12-19 06:34:50|19363.22|19243.22|19362.87|19242.87|19363.22|19243.22|19362.75|19242.75|10
1639895700000|2021-12-19 06:35:00|19363.42|19243.42|19362.41|19242.41|19364.16|19244.16|19362.41|19242.41|10
1639895710000|2021-12-19 06:35:10|19362.12|19242.12|19360.58|19240.58|19362.12|19242.12|19360.2|19240.2|10
1639895720000|2021-12-19 06:35:20|19360.87|19240.87|19359.68|19239.68|19360.87|19240.87|19359.68|19239.68|10
1639895730000|2021-12-19 06:35:30|19358.88|19238.88|19356.72|19236.72|19358.88|19238.88|19356.7|19236.7|9
1639895740000|2021-12-19 06:35:40|19356.88|19236.88|19355.03|19235.03|19356.88|19236.88|19354.99|19234.99|9
1639895750000|2021-12-19 06:35:50|19355.08|19235.08|19351.4|19231.4|19355.08|19235.08|19351.4|19231.4|9
1639895760000|2021-12-19 06:36:00|19350.34|19230.34|19348.15|19228.15|19350.34|19230.34|19348.15|19228.15|10
1639895770000|2021-12-19 06:36:10|19347.81|19227.81|19345.15|19225.15|19347.83|19227.83|19345.15|19225.15|10
1639895780000|2021-12-19 06:36:20|19345.21|19225.21|19344.71|19224.71|19345.34|19225.34|19343.85|19223.85|9
1639895790000|2021-12-19 06:36:30|19344.91|19224.91|19344.33|19224.33|19344.91|19224.91|19344.19|19224.19|8
1639895800000|2021-12-19 06:36:40|19344.35|19224.35|19346.55|19226.55|19346.55|19226.55|19344.23|19224.23|9
1639895810000|2021-12-19 06:36:50|19346.69|19226.69|19347.96|19227.96|19347.96|19227.96|19346.69|19226.69|10
1639895820000|2021-12-19 06:37:00|19347.89|19227.89|19350.67|19230.67|19350.67|19230.67|19347.84|19227.84|9
1639895830000|2021-12-19 06:37:10|19351.41|19231.41|19352.9|19232.9|19352.92|19232.92|19351.41|19231.41|10
1639895840000|2021-12-19 06:37:20|19352.79|19232.79|19350.6|19230.6|19352.79|19232.79|19350.6|19230.6|9
1639895850000|2021-12-19 06:37:30|19350.53|19230.53|19349.01|19229.01|19350.53|19230.53|19348.95|19228.95|10
1639895860000|2021-12-19 06:37:40|19348.8|19228.8|19346.23|19226.23|19348.91|19228.91|19346.23|19226.23|10
1639895870000|2021-12-19 06:37:50|19346.15|19226.15|19344.84|19224.84|19346.3|19226.3|19344.75|19224.75|8
1639895880000|2021-12-19 06:38:00|19344.68|19224.68|19342.14|19222.14|19344.81|19224.81|19342.14|19222.14|9
1639895890000|2021-12-19 06:38:10|19340.52|19220.52|19336.22|19216.22|19340.52|19220.52|19336.22|19216.22|9
1639895900000|2021-12-19 06:38:20|19336.16|19216.16|19336.03|19216.03|19336.19|19216.19|19334.35|19214.35|10
1639895910000|2021-12-19 06:38:30|19335.75|19215.75|19328.49|19208.49|19335.75|19215.75|19328.24|19208.24|10
1639895920000|2021-12-19 06:38:40|19328|19208|19326.61|19206.61|19328|19208|19326.31|19206.31|10
1639895930000|2021-12-19 06:38:50|19326.88|19206.88|19326.69|19206.69|19326.88|19206.88|19326.26|19206.26|9
1639895940000|2021-12-19 06:39:00|19326.19|19206.19|19326.44|19206.44|19326.48|19206.48|19325.72|19205.72|10
1639895950000|2021-12-19 06:39:10|19328.17|19208.17|19329.38|19209.38|19329.6|19209.6|19327.95|19207.95|10
1639895960000|2021-12-19 06:39:20|19329.75|19209.75|19331.05|19211.05|19331.05|19211.05|19329.58|19209.58|10
1639895970000|2021-12-19 06:39:30|19331.23|19211.23|19331.37|19211.37|19331.37|19211.37|19331|19211|9
1639895980000|2021-12-19 06:39:40|19331.83|19211.83|19331.16|19211.16|19331.83|19211.83|19331.13|19211.13|9
1639895990000|2021-12-19 06:39:50|19331.25|19211.25|19329.96|19209.96|19331.25|19211.25|19329.58|19209.58|10
1639896000000|2021-12-19 06:40:00|19330.02|19210.02|19328.06|19208.06|19330.02|19210.02|19327.36|19207.36|10
1639896010000|2021-12-19 06:40:10|19327.92|19207.92|19326.07|19206.07|19327.92|19207.92|19326|19206|10
1639896020000|2021-12-19 06:40:20|19326.48|19206.48|19328.35|19208.35|19328.35|19208.35|19326.48|19206.48|10
1639896030000|2021-12-19 06:40:30|19328.24|19208.24|19328.79|19208.79|19328.79|19208.79|19328.24|19208.24|8
1639896040000|2021-12-19 06:40:40|19329.23|19209.23|19329.13|19209.13|19329.23|19209.23|19328.8|19208.8|8
1639896050000|2021-12-19 06:40:50|19329.28|19209.28|19328.06|19208.06|19329.28|19209.28|19327.88|19207.88|10
1639896060000|2021-12-19 06:41:00|19327.98|19207.98|19327.5|19207.5|19328.1|19208.1|19327.49|19207.49|10
1639896070000|2021-12-19 06:41:10|19327.94|19207.94|19327.75|19207.75|19327.94|19207.94|19326.95|19206.95|9
1639896080000|2021-12-19 06:41:20|19327.78|19207.78|19325.93|19205.93|19327.92|19207.92|19325.93|19205.93|10
1639896090000|2021-12-19 06:41:30|19325.41|19205.41|19326.12|19206.12|19326.6|19206.6|19325.39|19205.39|8
1639896100000|2021-12-19 06:41:40|19326.23|19206.23|19323.93|19203.93|19326.23|19206.23|19323.93|19203.93|8
1639896110000|2021-12-19 06:41:50|19323.85|19203.85|19321.94|19201.94|19323.85|19203.85|19321.94|19201.94|9
1639896120000|2021-12-19 06:42:00|19321.86|19201.86|19321.51|19201.51|19321.86|19201.86|19321.3|19201.3|10
1639896130000|2021-12-19 06:42:10|19321.6|19201.6|19325.04|19205.04|19325.04|19205.04|19321.6|19201.6|9
1639896140000|2021-12-19 06:42:20|19325.97|19205.97|19326.9|19206.9|19328.2|19208.2|19325.97|19205.97|10
1639896150000|2021-12-19 06:42:30|19326.87|19206.87|19325.43|19205.43|19327.41|19207.41|19325.37|19205.37|10
1639896160000|2021-12-19 06:42:40|19325.45|19205.45|19327.18|19207.18|19327.56|19207.56|19325.21|19205.21|9
1639896170000|2021-12-19 06:42:50|19327|19207|19328.22|19208.22|19328.22|19208.22|19326.84|19206.84|10
1639896180000|2021-12-19 06:43:00|19328.75|19208.75|19330.64|19210.64|19330.64|19210.64|19328.75|19208.75|10
1639896190000|2021-12-19 06:43:10|19330.52|19210.52|19331.56|19211.56|19331.56|19211.56|19330.52|19210.52|9
1639896200000|2021-12-19 06:43:20|19331.6|19211.6|19332.9|19212.9|19332.9|19212.9|19331.6|19211.6|10
1639896210000|2021-12-19 06:43:30|19333.25|19213.25|19334.81|19214.81|19334.9|19214.9|19333.25|19213.25|10
1639896220000|2021-12-19 06:43:40|19334.96|19214.96|19336.82|19216.82|19336.99|19216.99|19334.96|19214.96|10
1639896230000|2021-12-19 06:43:50|19336.95|19216.95|19335.37|19215.37|19336.95|19216.95|19335.37|19215.37|10
1639896240000|2021-12-19 06:44:00|19335.57|19215.57|19335.36|19215.36|19335.63|19215.63|19335.14|19215.14|9
1639896250000|2021-12-19 06:44:10|19335.45|19215.45|19336.1|19216.1|19336.57|19216.57|19335.45|19215.45|9
1639896260000|2021-12-19 06:44:20|19335.84|19215.84|19337.1|19217.1|19337.54|19217.54|19335.84|19215.84|10
1639896270000|2021-12-19 06:44:30|19336.88|19216.88|19335.13|19215.13|19336.88|19216.88|19335.13|19215.13|10
1639896280000|2021-12-19 06:44:40|19335.28|19215.28|19337.22|19217.22|19337.22|19217.22|19335.28|19215.28|10
1639896290000|2021-12-19 06:44:50|19337.73|19217.73|19338.14|19218.14|19338.87|19218.87|19337.73|19217.73|9
1639896300000|2021-12-19 06:45:00|19337.6|19217.6|19336.41|19216.41|19337.6|19217.6|19336.14|19216.14|10
1639896310000|2021-12-19 06:45:10|19336.78|19216.78|19337.93|19217.93|19337.95|19217.95|19336.78|19216.78|9
1639896320000|2021-12-19 06:45:20|19338.24|19218.24|19340.7|19220.7|19340.7|19220.7|19338.24|19218.24|10
1639896330000|2021-12-19 06:45:30|19340.92|19220.92|19340.62|19220.62|19340.92|19220.92|19340.49|19220.49|9
1639896340000|2021-12-19 06:45:40|19340.6|19220.6|19340.35|19220.35|19340.6|19220.6|19339.88|19219.88|10
1639896350000|2021-12-19 06:45:50|19340.34|19220.34|19343.12|19223.12|19343.12|19223.12|19340.34|19220.34|8
1639896360000|2021-12-19 06:46:00|19343.21|19223.21|19344.21|19224.21|19344.21|19224.21|19343.16|19223.16|9
1639896370000|2021-12-19 06:46:10|19344.32|19224.32|19345.85|19225.85|19345.85|19225.85|19344.32|19224.32|10
1639896380000|2021-12-19 06:46:20|19345.98|19225.98|19346.33|19226.33|19346.62|19226.62|19345.98|19225.98|10
1639896390000|2021-12-19 06:46:30|19347.06|19227.06|19345.57|19225.57|19347.2|19227.2|19345.57|19225.57|9
1639896400000|2021-12-19 06:46:40|19345.59|19225.59|19343.89|19223.89|19345.59|19225.59|19343.56|19223.56|10
1639896410000|2021-12-19 06:46:50|19343.96|19223.96|19344.26|19224.26|19344.26|19224.26|19343.9|19223.9|9
1639896420000|2021-12-19 06:47:00|19344.14|19224.14|19343.2|19223.2|19344.14|19224.14|19343.2|19223.2|7
1639896430000|2021-12-19 06:47:10|19343.25|19223.25|19342.38|19222.38|19343.25|19223.25|19342.24|19222.24|10
1639896440000|2021-12-19 06:47:20|19342.51|19222.51|19341.87|19221.87|19342.51|19222.51|19341.87|19221.87|10
1639896450000|2021-12-19 06:47:30|19341.62|19221.62|19341.79|19221.79|19341.79|19221.79|19341.53|19221.53|10
1639896460000|2021-12-19 06:47:40|19341.66|19221.66|19341.53|19221.53|19341.66|19221.66|19341.26|19221.26|10
1639896470000|2021-12-19 06:47:50|19341.01|19221.01|19340.09|19220.09|19341.01|19221.01|19340.07|19220.07|10
1639896480000|2021-12-19 06:48:00|19341|19221|19340.62|19220.62|19341|19221|19340.2|19220.2|10
1639896490000|2021-12-19 06:48:10|19339.59|19219.59|19340.51|19220.51|19340.51|19220.51|19339.59|19219.59|10
1639896500000|2021-12-19 06:48:20|19340.35|19220.35|19340.3|19220.3|19341.07|19221.07|19340.01|19220.01|9
1639896510000|2021-12-19 06:48:30|19340.4|19220.4|19339.85|19219.85|19340.71|19220.71|19339.68|19219.68|8
1639896520000|2021-12-19 06:48:40|19339.93|19219.93|19341.29|19221.29|19341.73|19221.73|19339.93|19219.93|8
1639896530000|2021-12-19 06:48:50|19341.4|19221.4|19341.63|19221.63|19341.63|19221.63|19341.2|19221.2|8
1639896540000|2021-12-19 06:49:00|19341.53|19221.53|19341.79|19221.79|19342.27|19222.27|19341.53|19221.53|10
1639896550000|2021-12-19 06:49:10|19341.41|19221.41|19340.05|19220.05|19341.54|19221.54|19339.98|19219.98|9
1639896560000|2021-12-19 06:49:20|19339.95|19219.95|19341.57|19221.57|19341.57|19221.57|19339.95|19219.95|8
1639896570000|2021-12-19 06:49:30|19341.47|19221.47|19340.51|19220.51|19341.59|19221.59|19340.51|19220.51|10
1639896580000|2021-12-19 06:49:40|19340.57|19220.57|19339.11|19219.11|19340.63|19220.63|19338.87|19218.87|10
1639896590000|2021-12-19 06:49:50|19338.87|19218.87|19338.79|19218.79|19339|19219|19338.11|19218.11|10
1639896600000|2021-12-19 06:50:00|19338.7|19218.7|19338.53|19218.53|19338.7|19218.7|19338.22|19218.22|10
1639896610000|2021-12-19 06:50:10|19338.6|19218.6|19339.31|19219.31|19339.31|19219.31|19338.51|19218.51|10
1639896620000|2021-12-19 06:50:20|19338.95|19218.95|19341.69|19221.69|19341.79|19221.79|19338.84|19218.84|9
1639896630000|2021-12-19 06:50:30|19342.08|19222.08|19342.88|19222.88|19342.88|19222.88|19342.08|19222.08|10
1639896640000|2021-12-19 06:50:40|19342.82|19222.82|19342.71|19222.71|19343.18|19223.18|19342.71|19222.71|8
1639896650000|2021-12-19 06:50:50|19342.4|19222.4|19345.91|19225.91|19345.91|19225.91|19342.4|19222.4|10
1639896660000|2021-12-19 06:51:00|19346.04|19226.04|19346.39|19226.39|19346.6|19226.6|19346.04|19226.04|10
1639896670000|2021-12-19 06:51:10|19346.19|19226.19|19348.78|19228.78|19348.96|19228.96|19346.19|19226.19|10
1639896680000|2021-12-19 06:51:20|19348.55|19228.55|19349.54|19229.54|19349.55|19229.55|19348.55|19228.55|8
1639896690000|2021-12-19 06:51:30|19349.45|19229.45|19348.47|19228.47|19349.48|19229.48|19348.47|19228.47|9
1639896700000|2021-12-19 06:51:40|19348.51|19228.51|19346.6|19226.6|19348.55|19228.55|19346.6|19226.6|10
1639896710000|2021-12-19 06:51:50|19346.49|19226.49|19346.21|19226.21|19346.49|19226.49|19345.99|19225.99|9
1639896720000|2021-12-19 06:52:00|19346.26|19226.26|19345.74|19225.74|19346.26|19226.26|19345.74|19225.74|9
1639896730000|2021-12-19 06:52:10|19345.62|19225.62|19344.51|19224.51|19345.62|19225.62|19344.35|19224.35|10
1639896740000|2021-12-19 06:52:20|19344.47|19224.47|19345.3|19225.3|19345.33|19225.33|19344.39|19224.39|9
1639896750000|2021-12-19 06:52:30|19345.65|19225.65|19346.29|19226.29|19346.54|19226.54|19345.65|19225.65|9
1639896760000|2021-12-19 06:52:40|19346.37|19226.37|19345.04|19225.04|19346.38|19226.38|19345.04|19225.04|10
1639896770000|2021-12-19 06:52:50|19344.92|19224.92|19344.79|19224.79|19345.12|19225.12|19344.77|19224.77|8
1639896780000|2021-12-19 06:53:00|19344.54|19224.54|19344.35|19224.35|19344.54|19224.54|19344.12|19224.12|9
1639896790000|2021-12-19 06:53:10|19343.87|19223.87|19343.25|19223.25|19343.91|19223.91|19343.08|19223.08|10
1639896800000|2021-12-19 06:53:20|19343.52|19223.52|19343.53|19223.53|19343.74|19223.74|19343.51|19223.51|10
1639896810000|2021-12-19 06:53:30|19342.86|19222.86|19341.36|19221.36|19342.86|19222.86|19341.36|19221.36|10
1639896820000|2021-12-19 06:53:40|19341.95|19221.95|19344.46|19224.46|19344.46|19224.46|19341.95|19221.95|10
1639896830000|2021-12-19 06:53:50|19345.24|19225.24|19347.22|19227.22|19347.22|19227.22|19345.24|19225.24|10
1639896840000|2021-12-19 06:54:00|19347.83|19227.83|19348.87|19228.87|19349.38|19229.38|19347.83|19227.83|9
1639896850000|2021-12-19 06:54:10|19348.9|19228.9|19348.91|19228.91|19349|19229|19348.69|19228.69|9
1639896860000|2021-12-19 06:54:20|19348.76|19228.76|19348.02|19228.02|19349.05|19229.05|19348.02|19228.02|10
1639896870000|2021-12-19 06:54:30|19348.08|19228.08|19347.73|19227.73|19348.09|19228.09|19347.72|19227.72|8
1639896880000|2021-12-19 06:54:40|19348.06|19228.06|19345.06|19225.06|19348.06|19228.06|19345.06|19225.06|10
1639896890000|2021-12-19 06:54:50|19344.45|19224.45|19341.24|19221.24|19344.45|19224.45|19341.21|19221.21|10
1639896900000|2021-12-19 06:55:00|19341.38|19221.38|19340.07|19220.07|19341.59|19221.59|19339.76|19219.76|9
1639896910000|2021-12-19 06:55:10|19340.03|19220.03|19340.54|19220.54|19340.54|19220.54|19340.03|19220.03|10
1639896920000|2021-12-19 06:55:20|19340.61|19220.61|19339.8|19219.8|19340.61|19220.61|19339.8|19219.8|9
1639896930000|2021-12-19 06:55:30|19339.99|19219.99|19340.23|19220.23|19340.24|19220.24|19339.61|19219.61|8
1639896940000|2021-12-19 06:55:40|19341.08|19221.08|19342.67|19222.67|19342.68|19222.68|19341.08|19221.08|10
1639896950000|2021-12-19 06:55:50|19342.33|19222.33|19342.77|19222.77|19342.77|19222.77|19342.25|19222.25|9
1639896960000|2021-12-19 06:56:00|19342.55|19222.55|19342.51|19222.51|19342.77|19222.77|19342.51|19222.51|9
1639896970000|2021-12-19 06:56:10|19342.33|19222.33|19342.78|19222.78|19342.8|19222.8|19342.31|19222.31|9
1639896980000|2021-12-19 06:56:20|19342.57|19222.57|19341.39|19221.39|19343.71|19223.71|19341.39|19221.39|7
1639896990000|2021-12-19 06:56:30|19340.74|19220.74|19337.31|19217.31|19340.74|19220.74|19337.21|19217.21|10
1639897000000|2021-12-19 06:56:40|19336.4|19216.4|19333.43|19213.43|19336.4|19216.4|19333.43|19213.43|10
1639897010000|2021-12-19 06:56:50|19333.5|19213.5|19334.17|19214.17|19334.17|19214.17|19333.21|19213.21|8
1639897020000|2021-12-19 06:57:00|19333.94|19213.94|19331.72|19211.72|19333.94|19213.94|19331.72|19211.72|10
1639897030000|2021-12-19 06:57:10|19330.39|19210.39|19327.73|19207.73|19330.39|19210.39|19327.73|19207.73|10
1639897040000|2021-12-19 06:57:20|19327.64|19207.64|19325.23|19205.23|19327.64|19207.64|19325.23|19205.23|9
1639897050000|2021-12-19 06:57:30|19325.28|19205.28|19322.69|19202.69|19325.54|19205.54|19322.56|19202.56|10
1639897060000|2021-12-19 06:57:40|19321.22|19201.22|19318.79|19198.79|19321.3|19201.3|19318.7|19198.7|10
1639897070000|2021-12-19 06:57:50|19319.46|19199.46|19316.62|19196.62|19319.46|19199.46|19316.28|19196.28|10
1639897080000|2021-12-19 06:58:00|19316.89|19196.89|19317.23|19197.23|19317.47|19197.47|19316.89|19196.89|10
1639897090000|2021-12-19 06:58:10|19317.14|19197.14|19318.35|19198.35|19318.35|19198.35|19317.1|19197.1|10
1639897100000|2021-12-19 06:58:20|19319.48|19199.48|19320.96|19200.96|19320.96|19200.96|19319.48|19199.48|10
1639897110000|2021-12-19 06:58:30|19321.13|19201.13|19320.17|19200.17|19321.13|19201.13|19319.32|19199.32|10
1639897120000|2021-12-19 06:58:40|19320.13|19200.13|19319.06|19199.06|19320.88|19200.88|19319.06|19199.06|10
1639897130000|2021-12-19 06:58:50|19319.07|19199.07|19315.47|19195.47|19319.07|19199.07|19315.47|19195.47|10
1639897140000|2021-12-19 06:59:00|19315.09|19195.09|19312.51|19192.51|19315.09|19195.09|19312.51|19192.51|10
1639897150000|2021-12-19 06:59:10|19312.9|19192.9|19315.43|19195.43|19315.43|19195.43|19312.9|19192.9|10
1639897160000|2021-12-19 06:59:20|19315.56|19195.56|19317.87|19197.87|19317.97|19197.97|19315.56|19195.56|10
1639897170000|2021-12-19 06:59:30|19317.93|19197.93|19318.87|19198.87|19318.96|19198.96|19317.93|19197.93|9
1639897180000|2021-12-19 06:59:40|19319.01|19199.01|19317.81|19197.81|19319.08|19199.08|19317.47|19197.47|10
1639897190000|2021-12-19 06:59:50|19318.36|19198.36|19317.51|19197.51|19318.52|19198.52|19316.96|19196.96|10
1639897200000|2021-12-19 07:00:00|19317.19|19197.19|19312.08|19192.08|19317.19|19197.19|19312.08|19192.08|10
1639897210000|2021-12-19 07:00:10|19312.19|19192.19|19310.14|19190.14|19312.19|19192.19|19310.13|19190.13|9
1639897220000|2021-12-19 07:00:20|19310.11|19190.11|19310.86|19190.86|19310.86|19190.86|19310.11|19190.11|10
1639897230000|2021-12-19 07:00:30|19311.15|19191.15|19311.64|19191.64|19311.92|19191.92|19311.15|19191.15|9
1639897240000|2021-12-19 07:00:40|19311.63|19191.63|19311.33|19191.33|19311.68|19191.68|19311.26|19191.26|10
1639897250000|2021-12-19 07:00:50|19311.61|19191.61|19309.27|19189.27|19311.61|19191.61|19309.27|19189.27|10
1639897260000|2021-12-19 07:01:00|19309.25|19189.25|19309.79|19189.79|19310.31|19190.31|19309.12|19189.12|10
1639897270000|2021-12-19 07:01:10|19309.97|19189.97|19309.87|19189.87|19309.99|19189.99|19309.36|19189.36|10
1639897280000|2021-12-19 07:01:20|19309.66|19189.66|19309.88|19189.88|19310.07|19190.07|19309.55|19189.55|10
1639897290000|2021-12-19 07:01:30|19309.91|19189.91|19310.57|19190.57|19310.88|19190.88|19309.79|19189.79|9
1639897300000|2021-12-19 07:01:40|19310.85|19190.85|19311.3|19191.3|19311.3|19191.3|19310.45|19190.45|8
1639897310000|2021-12-19 07:01:50|19311.92|19191.92|19314.1|19194.1|19314.1|19194.1|19311.92|19191.92|10
1639897320000|2021-12-19 07:02:00|19313.99|19193.99|19315.56|19195.56|19315.76|19195.76|19313.99|19193.99|10
1639897330000|2021-12-19 07:02:10|19315.69|19195.69|19315.82|19195.82|19315.82|19195.82|19315.15|19195.15|10
1639897340000|2021-12-19 07:02:20|19316.05|19196.05|19317.41|19197.41|19317.41|19197.41|19316|19196|9
1639897350000|2021-12-19 07:02:30|19318.07|19198.07|19319.05|19199.05|19319.05|19199.05|19318.05|19198.05|9
1639897360000|2021-12-19 07:02:40|19319.33|19199.33|19321.24|19201.24|19321.24|19201.24|19319.29|19199.29|10
1639897370000|2021-12-19 07:02:50|19321.29|19201.29|19321.29|19201.29|19321.82|19201.82|19321.29|19201.29|10
1639897380000|2021-12-19 07:03:00|19321.38|19201.38|19319.14|19199.14|19321.38|19201.38|19319.14|19199.14|10
1639897390000|2021-12-19 07:03:10|19318.5|19198.5|19317.01|19197.01|19318.73|19198.73|19317.01|19197.01|10
1639897400000|2021-12-19 07:03:20|19317.04|19197.04|19316.63|19196.63|19317.43|19197.43|19316.03|19196.03|10
1639897410000|2021-12-19 07:03:30|19316.1|19196.1|19315.2|19195.2|19316.1|19196.1|19315.09|19195.09|8
1639897420000|2021-12-19 07:03:40|19315|19195|19317.44|19197.44|19317.44|19197.44|19315|19195|9
1639897430000|2021-12-19 07:03:50|19317.68|19197.68|19319.76|19199.76|19319.76|19199.76|19317.68|19197.68|10
1639897440000|2021-12-19 07:04:00|19319.98|19199.98|19321.06|19201.06|19321.06|19201.06|19319.98|19199.98|10
1639897450000|2021-12-19 07:04:10|19321.58|19201.58|19323.16|19203.16|19323.38|19203.38|19321.58|19201.58|10
1639897460000|2021-12-19 07:04:20|19323.18|19203.18|19324.14|19204.14|19324.26|19204.26|19322.34|19202.34|10
1639897470000|2021-12-19 07:04:30|19323.65|19203.65|19324.03|19204.03|19324.39|19204.39|19323.65|19203.65|10
1639897480000|2021-12-19 07:04:40|19324.26|19204.26|19325.18|19205.18|19325.58|19205.58|19324.26|19204.26|10
1639897490000|2021-12-19 07:04:50|19325.39|19205.39|19325.88|19205.88|19325.93|19205.93|19325.39|19205.39|8
1639897500000|2021-12-19 07:05:00|19326.22|19206.22|19326.62|19206.62|19326.81|19206.81|19326.22|19206.22|10
1639897510000|2021-12-19 07:05:10|19326.59|19206.59|19326.68|19206.68|19326.68|19206.68|19326.45|19206.45|9
1639897520000|2021-12-19 07:05:20|19326.19|19206.19|19329.66|19209.66|19329.66|19209.66|19326.14|19206.14|8
1639897530000|2021-12-19 07:05:30|19330.19|19210.19|19331.2|19211.2|19331.38|19211.38|19330.05|19210.05|10
1639897540000|2021-12-19 07:05:40|19330.87|19210.87|19330.42|19210.42|19331.09|19211.09|19329.7|19209.7|10
1639897550000|2021-12-19 07:05:50|19330.4|19210.4|19330.89|19210.89|19330.89|19210.89|19330.35|19210.35|6
1639897560000|2021-12-19 07:06:00|19330.64|19210.64|19330.5|19210.5|19330.92|19210.92|19330.5|19210.5|10
1639897570000|2021-12-19 07:06:10|19330.24|19210.24|19331.34|19211.34|19331.34|19211.34|19330.22|19210.22|9
1639897580000|2021-12-19 07:06:20|19331.49|19211.49|19332.99|19212.99|19333.15|19213.15|19331.49|19211.49|9
1639897590000|2021-12-19 07:06:30|19332.06|19212.06|19334.24|19214.24|19334.24|19214.24|19332.06|19212.06|9
1639897600000|2021-12-19 07:06:40|19334.38|19214.38|19333.22|19213.22|19334.57|19214.57|19333.16|19213.16|10
1639897610000|2021-12-19 07:06:50|19333.16|19213.16|19333.3|19213.3|19333.42|19213.42|19332.79|19212.79|7
1639897620000|2021-12-19 07:07:00|19333.05|19213.05|19332.91|19212.91|19333.05|19213.05|19332.74|19212.74|7
1639897630000|2021-12-19 07:07:10|19332.73|19212.73|19331.41|19211.41|19332.74|19212.74|19331.41|19211.41|10
1639897640000|2021-12-19 07:07:20|19331.48|19211.48|19334.56|19214.56|19334.56|19214.56|19331.23|19211.23|8
1639897650000|2021-12-19 07:07:30|19335.33|19215.33|19335.73|19215.73|19336.13|19216.13|19335.13|19215.13|9
1639897660000|2021-12-19 07:07:40|19335.39|19215.39|19336.14|19216.14|19336.14|19216.14|19334.57|19214.57|10
1639897670000|2021-12-19 07:07:50|19336.73|19216.73|19337.25|19217.25|19337.38|19217.38|19336.73|19216.73|8
1639897680000|2021-12-19 07:08:00|19337.51|19217.51|19336.76|19216.76|19337.51|19217.51|19336.76|19216.76|10
1639897690000|2021-12-19 07:08:10|19336.46|19216.46|19335.77|19215.77|19336.58|19216.58|19335.73|19215.73|8
1639897700000|2021-12-19 07:08:20|19336.19|19216.19|19337.32|19217.32|19337.9|19217.9|19336.17|19216.17|10
1639897710000|2021-12-19 07:08:30|19337.4|19217.4|19337.37|19217.37|19337.53|19217.53|19337.18|19217.18|7
1639897720000|2021-12-19 07:08:40|19337.29|19217.29|19337.44|19217.44|19337.5|19217.5|19337.29|19217.29|9
1639897730000|2021-12-19 07:08:50|19337.59|19217.59|19336.77|19216.77|19337.59|19217.59|19336.77|19216.77|8
1639897740000|2021-12-19 07:09:00|19336.82|19216.82|19336.42|19216.42|19337.09|19217.09|19335.99|19215.99|8
1639897750000|2021-12-19 07:09:10|19336.65|19216.65|19337.25|19217.25|19337.25|19217.25|19336.31|19216.31|9
1639897760000|2021-12-19 07:09:20|19337.7|19217.7|19337.7|19217.7|19337.71|19217.71|19337.56|19217.56|8
1639897770000|2021-12-19 07:09:30|19338.09|19218.09|19338.75|19218.75|19339.07|19219.07|19337.89|19217.89|10
1639897780000|2021-12-19 07:09:40|19338.81|19218.81|19339.5|19219.5|19339.99|19219.99|19338.81|19218.81|10
1639897790000|2021-12-19 07:09:50|19339.52|19219.52|19340.66|19220.66|19340.66|19220.66|19339.52|19219.52|9
1639897800000|2021-12-19 07:10:00|19340.65|19220.65|19340.89|19220.89|19340.89|19220.89|19340.07|19220.07|10
1639897810000|2021-12-19 07:10:10|19340.78|19220.78|19341.26|19221.26|19341.28|19221.28|19340.67|19220.67|10
1639897820000|2021-12-19 07:10:20|19341.08|19221.08|19343.86|19223.86|19343.86|19223.86|19341.08|19221.08|9
1639897830000|2021-12-19 07:10:30|19343.74|19223.74|19337.8|19217.8|19344.45|19224.45|19337.8|19217.8|10
1639897840000|2021-12-19 07:10:40|19337.06|19217.06|19336.62|19216.62|19337.06|19217.06|19334.85|19214.85|10
1639897850000|2021-12-19 07:10:50|19336.15|19216.15|19339.93|19219.93|19339.93|19219.93|19336.15|19216.15|9
1639897860000|2021-12-19 07:11:00|19340.88|19220.88|19342.47|19222.47|19342.47|19222.47|19339.57|19219.57|10
1639897870000|2021-12-19 07:11:10|19342.51|19222.51|19342.94|19222.94|19342.94|19222.94|19342|19222|10
1639897880000|2021-12-19 07:11:20|19343.51|19223.51|19344.35|19224.35|19344.35|19224.35|19343.49|19223.49|10
1639897890000|2021-12-19 07:11:30|19344.28|19224.28|19344.33|19224.33|19344.45|19224.45|19343.95|19223.95|10
1639897900000|2021-12-19 07:11:40|19344.49|19224.49|19345.65|19225.65|19345.65|19225.65|19344.36|19224.36|10
1639897910000|2021-12-19 07:11:50|19346.01|19226.01|19352.22|19232.22|19352.22|19232.22|19345.82|19225.82|10
1639897920000|2021-12-19 07:12:00|19353.78|19233.78|19357.16|19237.16|19357.61|19237.61|19353.78|19233.78|10
1639897930000|2021-12-19 07:12:10|19357.67|19237.67|19354.45|19234.45|19357.67|19237.67|19354.45|19234.45|10
1639897940000|2021-12-19 07:12:20|19354.05|19234.05|19353.94|19233.94|19354.16|19234.16|19353.3|19233.3|9
1639897950000|2021-12-19 07:12:30|19353.75|19233.75|19352.55|19232.55|19354.28|19234.28|19352.49|19232.49|10
1639897960000|2021-12-19 07:12:40|19352.57|19232.57|19353.04|19233.04|19353.04|19233.04|19351.96|19231.96|10
1639897970000|2021-12-19 07:12:50|19353.55|19233.55|19354.88|19234.88|19355.22|19235.22|19353.55|19233.55|10
1639897980000|2021-12-19 07:13:00|19354.85|19234.85|19354.31|19234.31|19354.85|19234.85|19354.17|19234.17|9
1639897990000|2021-12-19 07:13:10|19354.19|19234.19|19356.16|19236.16|19356.16|19236.16|19354.06|19234.06|9
1639898000000|2021-12-19 07:13:20|19356.25|19236.25|19360.99|19240.99|19360.99|19240.99|19356.25|19236.25|10
1639898010000|2021-12-19 07:13:30|19360.9|19240.9|19361.26|19241.26|19362.77|19242.77|19360.9|19240.9|10
1639898020000|2021-12-19 07:13:40|19361.75|19241.75|19362.31|19242.31|19362.31|19242.31|19361.2|19241.2|10
1639898030000|2021-12-19 07:13:50|19362.5|19242.5|19362.74|19242.74|19363.07|19243.07|19362.49|19242.49|8
1639898040000|2021-12-19 07:14:00|19362.68|19242.68|19362.6|19242.6|19363.33|19243.33|19362.6|19242.6|9
1639898050000|2021-12-19 07:14:10|19362.34|19242.34|19363.84|19243.84|19363.86|19243.86|19362.2|19242.2|10
1639898060000|2021-12-19 07:14:20|19363.83|19243.83|19369.7|19249.7|19369.7|19249.7|19363.83|19243.83|9
1639898070000|2021-12-19 07:14:30|19370.23|19250.23|19373.14|19253.14|19373.14|19253.14|19370.23|19250.23|9
1639898080000|2021-12-19 07:14:40|19372.62|19252.62|19372.01|19252.01|19373.08|19253.08|19371.76|19251.76|10
1639898090000|2021-12-19 07:14:50|19371.8|19251.8|19369.75|19249.75|19372|19252|19369.75|19249.75|10
1639898100000|2021-12-19 07:15:00|19369.77|19249.77|19369.73|19249.73|19370.18|19250.18|19369.68|19249.68|10
1639898110000|2021-12-19 07:15:10|19369.98|19249.98|19366.62|19246.62|19369.98|19249.98|19366.62|19246.62|10
1639898120000|2021-12-19 07:15:20|19366.53|19246.53|19362.93|19242.93|19366.54|19246.54|19362.35|19242.35|10
1639898130000|2021-12-19 07:15:30|19362.75|19242.75|19359.46|19239.46|19363|19243|19359.46|19239.46|10
1639898140000|2021-12-19 07:15:40|19359.37|19239.37|19359.93|19239.93|19360.42|19240.42|19359.37|19239.37|9
1639898150000|2021-12-19 07:15:50|19359.86|19239.86|19360.11|19240.11|19360.41|19240.41|19359.43|19239.43|9
1639898160000|2021-12-19 07:16:00|19359.42|19239.42|19359.09|19239.09|19359.42|19239.42|19358.3|19238.3|10
1639898170000|2021-12-19 07:16:10|19359.3|19239.3|19359.4|19239.4|19359.62|19239.62|19358.63|19238.63|10
1639898180000|2021-12-19 07:16:20|19359.5|19239.5|19359.77|19239.77|19360.08|19240.08|19359.5|19239.5|8
1639898190000|2021-12-19 07:16:30|19360.08|19240.08|19361.23|19241.23|19361.23|19241.23|19360.08|19240.08|10
1639898200000|2021-12-19 07:16:40|19361.88|19241.88|19362.06|19242.06|19362.61|19242.61|19361.56|19241.56|10
1639898210000|2021-12-19 07:16:50|19362.11|19242.11|19361.71|19241.71|19362.13|19242.13|19361.15|19241.15|10
1639898220000|2021-12-19 07:17:00|19361.99|19241.99|19361.99|19241.99|19362.02|19242.02|19361.51|19241.51|10
1639898230000|2021-12-19 07:17:10|19362.11|19242.11|19362.41|19242.41|19363.15|19243.15|19362.11|19242.11|10
1639898240000|2021-12-19 07:17:20|19362.16|19242.16|19361.36|19241.36|19362.16|19242.16|19361.36|19241.36|10
1639898250000|2021-12-19 07:17:30|19361.46|19241.46|19360.25|19240.25|19361.59|19241.59|19360.08|19240.08|10
1639898260000|2021-12-19 07:17:40|19359.79|19239.79|19361.9|19241.9|19361.9|19241.9|19359.79|19239.79|9
1639898270000|2021-12-19 07:17:50|19362.61|19242.61|19349.14|19229.14|19363.27|19243.27|19349.14|19229.14|10
1639898280000|2021-12-19 07:18:00|19349.16|19229.16|19345.09|19225.09|19349.16|19229.16|19345.09|19225.09|10
1639898290000|2021-12-19 07:18:10|19344.19|19224.19|19339.86|19219.86|19344.19|19224.19|19339.86|19219.86|9
1639898300000|2021-12-19 07:18:20|19339.88|19219.88|19340.8|19220.8|19340.8|19220.8|19339.65|19219.65|9
1639898310000|2021-12-19 07:18:30|19340.92|19220.92|19339.51|19219.51|19340.92|19220.92|19339.51|19219.51|10
1639898320000|2021-12-19 07:18:40|19339.45|19219.45|19340.33|19220.33|19340.34|19220.34|19339.45|19219.45|8
1639898330000|2021-12-19 07:18:50|19340.35|19220.35|19343.25|19223.25|19343.45|19223.45|19340.35|19220.35|10
1639898340000|2021-12-19 07:19:00|19342.75|19222.75|19341.37|19221.37|19342.75|19222.75|19341.37|19221.37|10
1639898350000|2021-12-19 07:19:10|19341.45|19221.45|19342.23|19222.23|19342.23|19222.23|19341.45|19221.45|9
1639898360000|2021-12-19 07:19:20|19342.68|19222.68|19343.98|19223.98|19343.98|19223.98|19342.56|19222.56|10
1639898370000|2021-12-19 07:19:30|19343.95|19223.95|19344.87|19224.87|19344.87|19224.87|19343.95|19223.95|7
1639898380000|2021-12-19 07:19:40|19345.05|19225.05|19345.34|19225.34|19345.34|19225.34|19345.05|19225.05|9
1639898390000|2021-12-19 07:19:50|19344.93|19224.93|19344.65|19224.65|19344.95|19224.95|19344.42|19224.42|9
1639898400000|2021-12-19 07:20:00|19345.09|19225.09|19344.99|19224.99|19345.19|19225.19|19344.71|19224.71|10
1639898410000|2021-12-19 07:20:10|19345.03|19225.03|19346.34|19226.34|19346.5|19226.5|19345.03|19225.03|10
1639898420000|2021-12-19 07:20:20|19346.31|19226.31|19346.36|19226.36|19346.36|19226.36|19345.4|19225.4|9
1639898430000|2021-12-19 07:20:30|19346.47|19226.47|19348.33|19228.33|19348.33|19228.33|19346.47|19226.47|9
1639898440000|2021-12-19 07:20:40|19348.59|19228.59|19348.85|19228.85|19348.85|19228.85|19348.44|19228.44|8
1639898450000|2021-12-19 07:20:50|19349.52|19229.52|19351.99|19231.99|19351.99|19231.99|19349.52|19229.52|10
1639898460000|2021-12-19 07:21:00|19351.88|19231.88|19350.94|19230.94|19352.46|19232.46|19350.94|19230.94|10
1639898470000|2021-12-19 07:21:10|19350.97|19230.97|19348.23|19228.23|19350.97|19230.97|19348.23|19228.23|10
1639898480000|2021-12-19 07:21:20|19348.44|19228.44|19348.63|19228.63|19348.63|19228.63|19348.18|19228.18|7
1639898490000|2021-12-19 07:21:30|19348.89|19228.89|19349.73|19229.73|19349.88|19229.88|19348.89|19228.89|9
1639898500000|2021-12-19 07:21:40|19349.51|19229.51|19352.3|19232.3|19352.3|19232.3|19349.51|19229.51|9
1639898510000|2021-12-19 07:21:50|19352.18|19232.18|19353.08|19233.08|19353.1|19233.1|19352.07|19232.07|10
1639898520000|2021-12-19 07:22:00|19353.45|19233.45|19352.7|19232.7|19353.47|19233.47|19352.7|19232.7|10
1639898530000|2021-12-19 07:22:10|19352.58|19232.58|19350.22|19230.22|19352.58|19232.58|19350.15|19230.15|9
1639898540000|2021-12-19 07:22:20|19350.07|19230.07|19350.83|19230.83|19350.83|19230.83|19350.02|19230.02|9
1639898550000|2021-12-19 07:22:30|19351.13|19231.13|19349.91|19229.91|19351.13|19231.13|19349.91|19229.91|9
1639898560000|2021-12-19 07:22:40|19349.84|19229.84|19349.22|19229.22|19349.84|19229.84|19349.22|19229.22|10
1639898570000|2021-12-19 07:22:50|19349.82|19229.82|19349.75|19229.75|19349.86|19229.86|19349.41|19229.41|10
1639898580000|2021-12-19 07:23:00|19349.87|19229.87|19351.12|19231.12|19351.12|19231.12|19349.87|19229.87|8
1639898590000|2021-12-19 07:23:10|19351.09|19231.09|19350.17|19230.17|19351.09|19231.09|19350.17|19230.17|10
1639898600000|2021-12-19 07:23:20|19349.96|19229.96|19350.88|19230.88|19350.9|19230.9|19349.96|19229.96|9
1639898610000|2021-12-19 07:23:30|19350.63|19230.63|19350.41|19230.41|19350.63|19230.63|19350.18|19230.18|10
1639898620000|2021-12-19 07:23:40|19350.34|19230.34|19349.93|19229.93|19350.34|19230.34|19349.58|19229.58|9
1639898630000|2021-12-19 07:23:50|19349.8|19229.8|19348.99|19228.99|19349.82|19229.82|19348.99|19228.99|10
1639898640000|2021-12-19 07:24:00|19349.14|19229.14|19350.8|19230.8|19350.8|19230.8|19349.14|19229.14|9
1639898650000|2021-12-19 07:24:10|19350.82|19230.82|19350.6|19230.6|19351.22|19231.22|19350.6|19230.6|10
1639898660000|2021-12-19 07:24:20|19349.62|19229.62|19349.82|19229.82|19350.41|19230.41|19349.62|19229.62|8
1639898670000|2021-12-19 07:24:30|19349.76|19229.76|19348.8|19228.8|19349.76|19229.76|19348.8|19228.8|9
1639898680000|2021-12-19 07:24:40|19348.88|19228.88|19350.22|19230.22|19350.22|19230.22|19348.88|19228.88|8
1639898690000|2021-12-19 07:24:50|19350.1|19230.1|19350.26|19230.26|19350.26|19230.26|19349.14|19229.14|8
1639898700000|2021-12-19 07:25:00|19350.41|19230.41|19350.23|19230.23|19350.41|19230.41|19349.82|19229.82|7
1639898710000|2021-12-19 07:25:10|19350.2|19230.2|19351.26|19231.26|19351.26|19231.26|19350.2|19230.2|6
1639898720000|2021-12-19 07:25:20|19351.32|19231.32|19350.57|19230.57|19351.32|19231.32|19350.55|19230.55|8
1639898730000|2021-12-19 07:25:30|19350.66|19230.66|19351.5|19231.5|19351.62|19231.62|19350.5|19230.5|10
1639898740000|2021-12-19 07:25:40|19352.74|19232.74|19355.12|19235.12|19355.12|19235.12|19352.74|19232.74|10
1639898750000|2021-12-19 07:25:50|19355.96|19235.96|19355.45|19235.45|19356.2|19236.2|19355.45|19235.45|10
1639898760000|2021-12-19 07:26:00|19356.08|19236.08|19355.57|19235.57|19356.44|19236.44|19355.53|19235.53|10
1639898770000|2021-12-19 07:26:10|19355.34|19235.34|19356.05|19236.05|19356.05|19236.05|19355.34|19235.34|10
1639898780000|2021-12-19 07:26:20|19356.12|19236.12|19357.54|19237.54|19357.54|19237.54|19356.12|19236.12|8
1639898790000|2021-12-19 07:26:30|19357.39|19237.39|19358.2|19238.2|19358.2|19238.2|19357.39|19237.39|9
1639898800000|2021-12-19 07:26:40|19358.36|19238.36|19358.51|19238.51|19358.88|19238.88|19358.36|19238.36|9
1639898810000|2021-12-19 07:26:50|19358.57|19238.57|19356.57|19236.57|19358.62|19238.62|19356.44|19236.44|10
1639898820000|2021-12-19 07:27:00|19356.34|19236.34|19356.37|19236.37|19356.38|19236.38|19356|19236|10
1639898830000|2021-12-19 07:27:10|19356.55|19236.55|19356.31|19236.31|19356.69|19236.69|19356.31|19236.31|8
1639898840000|2021-12-19 07:27:20|19356.47|19236.47|19356.4|19236.4|19356.47|19236.47|19356.2|19236.2|6
1639898850000|2021-12-19 07:27:30|19356.43|19236.43|19356.67|19236.67|19356.77|19236.77|19356.32|19236.32|10
1639898860000|2021-12-19 07:27:40|19356.72|19236.72|19356.6|19236.6|19356.72|19236.72|19356.3|19236.3|10
1639898870000|2021-12-19 07:27:50|19356.62|19236.62|19360.61|19240.61|19360.61|19240.61|19356.47|19236.47|10
1639898880000|2021-12-19 07:28:00|19360.81|19240.81|19362.56|19242.56|19362.56|19242.56|19360.81|19240.81|9
1639898890000|2021-12-19 07:28:10|19362.45|19242.45|19362.94|19242.94|19363.24|19243.24|19362.26|19242.26|10
1639898900000|2021-12-19 07:28:20|19363.08|19243.08|19363.56|19243.56|19363.56|19243.56|19362.27|19242.27|9
1639898910000|2021-12-19 07:28:30|19363.7|19243.7|19365.63|19245.63|19365.97|19245.97|19363.7|19243.7|10
1639898920000|2021-12-19 07:28:40|19365.59|19245.59|19367.19|19247.19|19367.19|19247.19|19364.81|19244.81|10
1639898930000|2021-12-19 07:28:50|19367.76|19247.76|19367.53|19247.53|19367.76|19247.76|19367.33|19247.33|8
1639898940000|2021-12-19 07:29:00|19367.24|19247.24|19368.47|19248.47|19368.48|19248.48|19367.24|19247.24|9
1639898950000|2021-12-19 07:29:10|19368.57|19248.57|19367.6|19247.6|19369.16|19249.16|19367.6|19247.6|10
1639898960000|2021-12-19 07:29:20|19367.42|19247.42|19366.99|19246.99|19367.68|19247.68|19366.77|19246.77|10
1639898970000|2021-12-19 07:29:30|19366.77|19246.77|19367.24|19247.24|19367.36|19247.36|19366.77|19246.77|7
1639898980000|2021-12-19 07:29:40|19366.99|19246.99|19365.82|19245.82|19367.13|19247.13|19365.69|19245.69|10
1639898990000|2021-12-19 07:29:50|19366.09|19246.09|19365.11|19245.11|19367.22|19247.22|19365.11|19245.11|10
1639899000000|2021-12-19 07:30:00|19364.99|19244.99|19363.45|19243.45|19365.08|19245.08|19363.45|19243.45|10
1639899010000|2021-12-19 07:30:10|19363.48|19243.48|19364.89|19244.89|19364.89|19244.89|19363.48|19243.48|9
1639899020000|2021-12-19 07:30:20|19365.2|19245.2|19364.91|19244.91|19365.2|19245.2|19364.56|19244.56|10
1639899030000|2021-12-19 07:30:30|19363.97|19243.97|19365.01|19245.01|19365.06|19245.06|19363.74|19243.74|9
1639899040000|2021-12-19 07:30:40|19365|19245|19366.09|19246.09|19366.12|19246.12|19365|19245|8
1639899050000|2021-12-19 07:30:50|19366.14|19246.14|19364.65|19244.65|19366.21|19246.21|19363.66|19243.66|10
1639899060000|2021-12-19 07:31:00|19364.51|19244.51|19363.56|19243.56|19364.61|19244.61|19363.56|19243.56|9
1639899070000|2021-12-19 07:31:10|19363.53|19243.53|19363.13|19243.13|19363.59|19243.59|19363.13|19243.13|9
1639899080000|2021-12-19 07:31:20|19363.04|19243.04|19360.31|19240.31|19363.04|19243.04|19360.31|19240.31|10
1639899090000|2021-12-19 07:31:30|19360.6|19240.6|19360.25|19240.25|19360.71|19240.71|19360.25|19240.25|10
1639899100000|2021-12-19 07:31:40|19360.24|19240.24|19360.56|19240.56|19360.56|19240.56|19359.6|19239.6|10
1639899110000|2021-12-19 07:31:50|19360.68|19240.68|19360.79|19240.79|19361.23|19241.23|19360.6|19240.6|8
1639899120000|2021-12-19 07:32:00|19360.73|19240.73|19360.73|19240.73|19360.9|19240.9|19360.64|19240.64|8
1639899130000|2021-12-19 07:32:10|19360.72|19240.72|19360.93|19240.93|19361.19|19241.19|19360.72|19240.72|9
1639899140000|2021-12-19 07:32:20|19360.9|19240.9|19361.52|19241.52|19361.52|19241.52|19360.78|19240.78|10
1639899150000|2021-12-19 07:32:30|19361.38|19241.38|19360.29|19240.29|19361.46|19241.46|19360.29|19240.29|10
1639899160000|2021-12-19 07:32:40|19360.2|19240.2|19359.65|19239.65|19360.24|19240.24|19359.65|19239.65|7
1639899170000|2021-12-19 07:32:50|19359.38|19239.38|19359.31|19239.31|19359.38|19239.38|19358.56|19238.56|8
1639899180000|2021-12-19 07:33:00|19359.23|19239.23|19356.46|19236.46|19359.57|19239.57|19356.46|19236.46|10
1639899190000|2021-12-19 07:33:10|19357.21|19237.21|19355.78|19235.78|19357.21|19237.21|19355.09|19235.09|10
1639899200000|2021-12-19 07:33:20|19355.92|19235.92|19355.87|19235.87|19355.92|19235.92|19355.53|19235.53|9
1639899210000|2021-12-19 07:33:30|19356.14|19236.14|19359.2|19239.2|19359.2|19239.2|19356.14|19236.14|10
1639899220000|2021-12-19 07:33:40|19359.37|19239.37|19360.15|19240.15|19360.47|19240.47|19359.37|19239.37|7
1639899230000|2021-12-19 07:33:50|19360.4|19240.4|19361.96|19241.96|19361.96|19241.96|19360.34|19240.34|10
1639899240000|2021-12-19 07:34:00|19362.27|19242.27|19365.03|19245.03|19365.03|19245.03|19362.1|19242.1|9
1639899250000|2021-12-19 07:34:10|19366.32|19246.32|19368.95|19248.95|19368.95|19248.95|19366.32|19246.32|10
1639899260000|2021-12-19 07:34:20|19369.29|19249.29|19369.58|19249.58|19369.91|19249.91|19369.08|19249.08|9
1639899270000|2021-12-19 07:34:30|19369.66|19249.66|19381.72|19261.72|19381.72|19261.72|19369.66|19249.66|10
1639899280000|2021-12-19 07:34:40|19382.3|19262.3|19391.13|19271.13|19391.13|19271.13|19382.3|19262.3|10
1639899290000|2021-12-19 07:34:50|19391.59|19271.59|19391.87|19271.87|19392.74|19272.74|19391.09|19271.09|10
1639899300000|2021-12-19 07:35:00|19391.68|19271.68|19392.6|19272.6|19393.27|19273.27|19391.68|19271.68|10
1639899310000|2021-12-19 07:35:10|19391.8|19271.8|19391.56|19271.56|19391.92|19271.92|19391.03|19271.03|10
1639899320000|2021-12-19 07:35:20|19391.71|19271.71|19390.08|19270.08|19391.71|19271.71|19389.82|19269.82|9
1639899330000|2021-12-19 07:35:30|19389.29|19269.29|19382.7|19262.7|19389.9|19269.9|19382.7|19262.7|10
1639899340000|2021-12-19 07:35:40|19382.25|19262.25|19382.11|19262.11|19382.73|19262.73|19381.35|19261.35|10
1639899350000|2021-12-19 07:35:50|19382.19|19262.19|19381.55|19261.55|19382.68|19262.68|19381|19261|10
1639899360000|2021-12-19 07:36:00|19381.65|19261.65|19381.34|19261.34|19381.65|19261.65|19380.49|19260.49|9
1639899370000|2021-12-19 07:36:10|19381.46|19261.46|19379.92|19259.92|19381.46|19261.46|19379.88|19259.88|9
1639899380000|2021-12-19 07:36:20|19379.88|19259.88|19379.47|19259.47|19379.88|19259.88|19379.46|19259.46|10
1639899390000|2021-12-19 07:36:30|19379.51|19259.51|19378.47|19258.47|19379.51|19259.51|19378.4|19258.4|10
1639899400000|2021-12-19 07:36:40|19378.74|19258.74|19377.64|19257.64|19378.74|19258.74|19377.64|19257.64|9
1639899410000|2021-12-19 07:36:50|19378.41|19258.41|19379.52|19259.52|19379.65|19259.65|19378.41|19258.41|10
1639899420000|2021-12-19 07:37:00|19379.51|19259.51|19378.58|19258.58|19379.71|19259.71|19378.58|19258.58|10
1639899430000|2021-12-19 07:37:10|19378.3|19258.3|19377.44|19257.44|19378.4|19258.4|19377.44|19257.44|9
1639899440000|2021-12-19 07:37:20|19377.35|19257.35|19376.54|19256.54|19377.38|19257.38|19376.46|19256.46|8
1639899450000|2021-12-19 07:37:30|19376.26|19256.26|19375.12|19255.12|19376.26|19256.26|19375.12|19255.12|9
1639899460000|2021-12-19 07:37:40|19374.65|19254.65|19373.47|19253.47|19374.67|19254.67|19373.43|19253.43|9
1639899470000|2021-12-19 07:37:50|19373.79|19253.79|19373.1|19253.1|19373.79|19253.79|19372.78|19252.78|10
1639899480000|2021-12-19 07:38:00|19372.86|19252.86|19373.3|19253.3|19373.3|19253.3|19372.86|19252.86|10
1639899490000|2021-12-19 07:38:10|19372.96|19252.96|19372.92|19252.92|19372.96|19252.96|19372.75|19252.75|9
1639899500000|2021-12-19 07:38:20|19372.84|19252.84|19370.4|19250.4|19372.84|19252.84|19370.4|19250.4|10
1639899510000|2021-12-19 07:38:30|19370.02|19250.02|19368.14|19248.14|19370.02|19250.02|19368.09|19248.09|10
1639899520000|2021-12-19 07:38:40|19367.34|19247.34|19366.17|19246.17|19367.34|19247.34|19366.17|19246.17|8
1639899530000|2021-12-19 07:38:50|19366.75|19246.75|19364.64|19244.64|19366.75|19246.75|19364.64|19244.64|9
1639899540000|2021-12-19 07:39:00|19365.19|19245.19|19366.44|19246.44|19366.44|19246.44|19365.19|19245.19|10
1639899550000|2021-12-19 07:39:10|19366.77|19246.77|19367.67|19247.67|19367.67|19247.67|19366.36|19246.36|10
1639899560000|2021-12-19 07:39:20|19368.04|19248.04|19369.02|19249.02|19369.14|19249.14|19368.04|19248.04|7
1639899570000|2021-12-19 07:39:30|19369.44|19249.44|19369.47|19249.47|19369.62|19249.62|19369.38|19249.38|9
1639899580000|2021-12-19 07:39:40|19370.17|19250.17|19370.48|19250.48|19370.59|19250.59|19370.14|19250.14|8
1639899590000|2021-12-19 07:39:50|19370.42|19250.42|19370.8|19250.8|19372.71|19252.71|19370.39|19250.39|10
1639899600000|2021-12-19 07:40:00|19370.23|19250.23|19368.21|19248.21|19370.23|19250.23|19368.21|19248.21|10
1639899610000|2021-12-19 07:40:10|19368.04|19248.04|19367.22|19247.22|19368.04|19248.04|19366.79|19246.79|10
1639899620000|2021-12-19 07:40:20|19367.05|19247.05|19365.28|19245.28|19367.05|19247.05|19365.28|19245.28|9
1639899630000|2021-12-19 07:40:30|19365.11|19245.11|19365.16|19245.16|19365.26|19245.26|19364.9|19244.9|9
1639899640000|2021-12-19 07:40:40|19365.2|19245.2|19364.77|19244.77|19365.21|19245.21|19364.68|19244.68|10
1639899650000|2021-12-19 07:40:50|19365.02|19245.02|19365.44|19245.44|19365.99|19245.99|19365.02|19245.02|9
1639899660000|2021-12-19 07:41:00|19365.31|19245.31|19365.47|19245.47|19366.3|19246.3|19365.27|19245.27|10
1639899670000|2021-12-19 07:41:10|19365.42|19245.42|19364.43|19244.43|19365.42|19245.42|19364.2|19244.2|8
1639899680000|2021-12-19 07:41:20|19364.63|19244.63|19364.75|19244.75|19364.75|19244.75|19364.34|19244.34|8
1639899690000|2021-12-19 07:41:30|19364.71|19244.71|19364.38|19244.38|19364.86|19244.86|19364.32|19244.32|8
1639899700000|2021-12-19 07:41:40|19364.36|19244.36|19367.32|19247.32|19367.32|19247.32|19363.84|19243.84|10
1639899710000|2021-12-19 07:41:50|19367.45|19247.45|19367.94|19247.94|19368.05|19248.05|19367.31|19247.31|9
1639899720000|2021-12-19 07:42:00|19367.99|19247.99|19368.38|19248.38|19368.46|19248.46|19367.99|19247.99|10
1639899730000|2021-12-19 07:42:10|19368.61|19248.61|19370.79|19250.79|19370.79|19250.79|19368.59|19248.59|8
1639899740000|2021-12-19 07:42:20|19370.89|19250.89|19371.85|19251.85|19372.03|19252.03|19370.89|19250.89|8
1639899750000|2021-12-19 07:42:30|19372.2|19252.2|19371.9|19251.9|19372.36|19252.36|19371.86|19251.86|9
1639899760000|2021-12-19 07:42:40|19371.86|19251.86|19372.29|19252.29|19372.29|19252.29|19371.66|19251.66|10
1639899770000|2021-12-19 07:42:50|19371.95|19251.95|19372.06|19252.06|19372.52|19252.52|19371.95|19251.95|9
1639899780000|2021-12-19 07:43:00|19372.13|19252.13|19371.97|19251.97|19372.33|19252.33|19371.71|19251.71|9
1639899790000|2021-12-19 07:43:10|19371.49|19251.49|19368.24|19248.24|19371.62|19251.62|19368.24|19248.24|10
1639899800000|2021-12-19 07:43:20|19367.39|19247.39|19365.39|19245.39|19367.67|19247.67|19365.39|19245.39|10
1639899810000|2021-12-19 07:43:30|19365.33|19245.33|19365.27|19245.27|19365.57|19245.57|19365.27|19245.27|9
1639899820000|2021-12-19 07:43:40|19364.83|19244.83|19362.27|19242.27|19364.97|19244.97|19362.27|19242.27|9
1639899830000|2021-12-19 07:43:50|19362.4|19242.4|19362.74|19242.74|19362.75|19242.75|19361.22|19241.22|9
1639899840000|2021-12-19 07:44:00|19362.94|19242.94|19363.33|19243.33|19363.33|19243.33|19362.68|19242.68|9
1639899850000|2021-12-19 07:44:10|19363.42|19243.42|19365.14|19245.14|19365.14|19245.14|19362.74|19242.74|10
1639899860000|2021-12-19 07:44:20|19365.49|19245.49|19365.06|19245.06|19366.17|19246.17|19364.82|19244.82|9
1639899870000|2021-12-19 07:44:30|19365.21|19245.21|19367.15|19247.15|19367.15|19247.15|19365.21|19245.21|10
1639899880000|2021-12-19 07:44:40|19367.06|19247.06|19367.02|19247.02|19367.36|19247.36|19366.77|19246.77|10
1639899890000|2021-12-19 07:44:50|19366.89|19246.89|19367.64|19247.64|19367.64|19247.64|19366.89|19246.89|9
1639899900000|2021-12-19 07:45:00|19367.52|19247.52|19365.49|19245.49|19367.52|19247.52|19365.49|19245.49|10
1639899910000|2021-12-19 07:45:10|19365.94|19245.94|19367.63|19247.63|19367.63|19247.63|19365.44|19245.44|9
1639899920000|2021-12-19 07:45:20|19366.91|19246.91|19369.57|19249.57|19369.58|19249.58|19366.91|19246.91|10
1639899930000|2021-12-19 07:45:30|19369.37|19249.37|19370.5|19250.5|19370.5|19250.5|19369.37|19249.37|10
1639899940000|2021-12-19 07:45:40|19370.47|19250.47|19370.3|19250.3|19370.47|19250.47|19369.28|19249.28|9
1639899950000|2021-12-19 07:45:50|19373.38|19253.38|19383.94|19263.94|19384.62|19264.62|19373.38|19253.38|10
1639899960000|2021-12-19 07:46:00|19384.83|19264.83|19382.62|19262.62|19384.83|19264.83|19382.05|19262.05|9
1639899970000|2021-12-19 07:46:10|19381.72|19261.72|19379.58|19259.58|19381.83|19261.83|19379.58|19259.58|10
1639899980000|2021-12-19 07:46:20|19379.16|19259.16|19377.66|19257.66|19379.16|19259.16|19377.41|19257.41|10
1639899990000|2021-12-19 07:46:30|19377.48|19257.48|19373.76|19253.76|19377.63|19257.63|19373.76|19253.76|10
1639900000000|2021-12-19 07:46:40|19373.56|19253.56|19368.42|19248.42|19373.56|19253.56|19368.42|19248.42|9
1639900010000|2021-12-19 07:46:50|19368.44|19248.44|19367.01|19247.01|19368.44|19248.44|19366.77|19246.77|10
1639900020000|2021-12-19 07:47:00|19366.94|19246.94|19362.7|19242.7|19366.94|19246.94|19362.7|19242.7|10
1639900030000|2021-12-19 07:47:10|19362.45|19242.45|19359.12|19239.12|19362.49|19242.49|19359.12|19239.12|9
1639900040000|2021-12-19 07:47:20|19359.06|19239.06|19358.37|19238.37|19359.06|19239.06|19358.37|19238.37|10
1639900050000|2021-12-19 07:47:30|19358.27|19238.27|19359.57|19239.57|19359.57|19239.57|19358.27|19238.27|9
1639900060000|2021-12-19 07:47:40|19359.6|19239.6|19359.66|19239.66|19359.94|19239.94|19359.49|19239.49|10
1639900070000|2021-12-19 07:47:50|19359.62|19239.62|19358.76|19238.76|19359.62|19239.62|19358.7|19238.7|10
1639900080000|2021-12-19 07:48:00|19358.83|19238.83|19358.03|19238.03|19358.83|19238.83|19358.03|19238.03|10
1639900090000|2021-12-19 07:48:10|19357.95|19237.95|19357.86|19237.86|19358|19238|19357.79|19237.79|8
1639900100000|2021-12-19 07:48:20|19358.07|19238.07|19358.33|19238.33|19358.41|19238.41|19357.81|19237.81|9
1639900110000|2021-12-19 07:48:30|19358.44|19238.44|19360.53|19240.53|19360.53|19240.53|19358.44|19238.44|9
1639900120000|2021-12-19 07:48:40|19361.3|19241.3|19362.63|19242.63|19362.63|19242.63|19361.3|19241.3|10
1639900130000|2021-12-19 07:48:50|19362.9|19242.9|19366.09|19246.09|19366.35|19246.35|19362.9|19242.9|8
1639900140000|2021-12-19 07:49:00|19366.63|19246.63|19364.68|19244.68|19366.99|19246.99|19364.68|19244.68|9
1639900150000|2021-12-19 07:49:10|19364.56|19244.56|19363.87|19243.87|19364.56|19244.56|19363.87|19243.87|10
1639900160000|2021-12-19 07:49:20|19363.84|19243.84|19364.25|19244.25|19364.4|19244.4|19363.52|19243.52|10
1639900170000|2021-12-19 07:49:30|19363.8|19243.8|19362.11|19242.11|19363.87|19243.87|19362.11|19242.11|10
1639900180000|2021-12-19 07:49:40|19362.13|19242.13|19361.54|19241.54|19362.39|19242.39|19360.92|19240.92|10
1639900190000|2021-12-19 07:49:50|19361.64|19241.64|19360.87|19240.87|19361.64|19241.64|19360.87|19240.87|10
1639900200000|2021-12-19 07:50:00|19360.53|19240.53|19360.18|19240.18|19360.53|19240.53|19360.09|19240.09|10
1639900210000|2021-12-19 07:50:10|19360.05|19240.05|19358.94|19238.94|19360.05|19240.05|19358.94|19238.94|10
1639900220000|2021-12-19 07:50:20|19358.99|19238.99|19359.52|19239.52|19359.73|19239.73|19358.77|19238.77|9
1639900230000|2021-12-19 07:50:30|19359.44|19239.44|19356.31|19236.31|19359.44|19239.44|19356.31|19236.31|10
1639900240000|2021-12-19 07:50:40|19356.24|19236.24|19356.08|19236.08|19356.89|19236.89|19356|19236|9
1639900250000|2021-12-19 07:50:50|19356.02|19236.02|19354.98|19234.98|19356.02|19236.02|19354.96|19234.96|10
1639900260000|2021-12-19 07:51:00|19354.57|19234.57|19354.06|19234.06|19354.57|19234.57|19354.06|19234.06|8
1639900270000|2021-12-19 07:51:10|19353.25|19233.25|19350.57|19230.57|19353.25|19233.25|19350.57|19230.57|10
1639900280000|2021-12-19 07:51:20|19350.86|19230.86|19351.35|19231.35|19351.63|19231.63|19350.73|19230.73|10
1639900290000|2021-12-19 07:51:30|19351.48|19231.48|19348.32|19228.32|19351.64|19231.64|19348.32|19228.32|10
1639900300000|2021-12-19 07:51:40|19348.36|19228.36|19337.54|19217.54|19348.36|19228.36|19337.54|19217.54|10
1639900310000|2021-12-19 07:51:50|19336.36|19216.36|19331.48|19211.48|19336.36|19216.36|19331.42|19211.42|10
1639900320000|2021-12-19 07:52:00|19330.57|19210.57|19328.95|19208.95|19330.57|19210.57|19328.92|19208.92|10
1639900330000|2021-12-19 07:52:10|19329.29|19209.29|19323.25|19203.25|19329.82|19209.82|19323.25|19203.25|10
1639900340000|2021-12-19 07:52:20|19320.96|19200.96|19317.97|19197.97|19320.96|19200.96|19317.91|19197.91|9
1639900350000|2021-12-19 07:52:30|19318.24|19198.24|19317.44|19197.44|19318.24|19198.24|19315.84|19195.84|10
1639900360000|2021-12-19 07:52:40|19317.71|19197.71|19319.01|19199.01|19319.12|19199.12|19317.58|19197.58|8
1639900370000|2021-12-19 07:52:50|19319.62|19199.62|19320.54|19200.54|19320.54|19200.54|19319.61|19199.61|10
1639900380000|2021-12-19 07:53:00|19321.37|19201.37|19323.69|19203.69|19323.69|19203.69|19321.37|19201.37|10
1639900390000|2021-12-19 07:53:10|19323.79|19203.79|19326.6|19206.6|19326.6|19206.6|19323.79|19203.79|10
1639900400000|2021-12-19 07:53:20|19326.24|19206.24|19325.95|19205.95|19326.24|19206.24|19325.95|19205.95|6
1639900410000|2021-12-19 07:53:30|19327.43|19207.43|19330.48|19210.48|19330.48|19210.48|19327.43|19207.43|8
1639900420000|2021-12-19 07:53:40|19330.7|19210.7|19330.86|19210.86|19331.23|19211.23|19330.7|19210.7|9
1639900430000|2021-12-19 07:53:50|19330.9|19210.9|19332.3|19212.3|19332.3|19212.3|19330.9|19210.9|10
1639900440000|2021-12-19 07:54:00|19332.51|19212.51|19332.74|19212.74|19332.91|19212.91|19332.51|19212.51|9
1639900450000|2021-12-19 07:54:10|19332.96|19212.96|19333.91|19213.91|19333.91|19213.91|19332.9|19212.9|10
1639900460000|2021-12-19 07:54:20|19334.07|19214.07|19335.37|19215.37|19335.37|19215.37|19334.07|19214.07|9
1639900470000|2021-12-19 07:54:30|19336.29|19216.29|19335.07|19215.07|19336.29|19216.29|19335.07|19215.07|10
1639900480000|2021-12-19 07:54:40|19334.77|19214.77|19333.42|19213.42|19334.77|19214.77|19333.42|19213.42|10
1639900490000|2021-12-19 07:54:50|19334.04|19214.04|19328.74|19208.74|19334.04|19214.04|19328.74|19208.74|10
1639900500000|2021-12-19 07:55:00|19328.71|19208.71|19327.28|19207.28|19328.71|19208.71|19327.27|19207.27|9
1639900510000|2021-12-19 07:55:10|19326.79|19206.79|19328.26|19208.26|19328.26|19208.26|19326.72|19206.72|10
1639900520000|2021-12-19 07:55:20|19328.35|19208.35|19328.74|19208.74|19328.88|19208.88|19328.26|19208.26|7
1639900530000|2021-12-19 07:55:30|19329.14|19209.14|19331.83|19211.83|19331.83|19211.83|19329.14|19209.14|9
1639900540000|2021-12-19 07:55:40|19332.03|19212.03|19332.76|19212.76|19333.08|19213.08|19332.03|19212.03|9
1639900550000|2021-12-19 07:55:50|19332.75|19212.75|19332.93|19212.93|19332.93|19212.93|19332.24|19212.24|10
1639900560000|2021-12-19 07:56:00|19333.19|19213.19|19334.7|19214.7|19334.7|19214.7|19333.19|19213.19|9
1639900570000|2021-12-19 07:56:10|19333.95|19213.95|19333.44|19213.44|19333.95|19213.95|19332.5|19212.5|9
1639900580000|2021-12-19 07:56:20|19333.42|19213.42|19331.97|19211.97|19333.42|19213.42|19331.97|19211.97|9
1639900590000|2021-12-19 07:56:30|19332.13|19212.13|19329.1|19209.1|19332.13|19212.13|19328.75|19208.75|9
1639900600000|2021-12-19 07:56:40|19329.23|19209.23|19328.87|19208.87|19329.23|19209.23|19328.74|19208.74|10
1639900610000|2021-12-19 07:56:50|19328.49|19208.49|19327.63|19207.63|19328.49|19208.49|19327.63|19207.63|9
1639900620000|2021-12-19 07:57:00|19327.57|19207.57|19325.26|19205.26|19327.57|19207.57|19325.26|19205.26|10
1639900630000|2021-12-19 07:57:10|19323.81|19203.81|19319.2|19199.2|19323.81|19203.81|19319.2|19199.2|10
1639900640000|2021-12-19 07:57:20|19318.76|19198.76|19317.65|19197.65|19318.76|19198.76|19316.93|19196.93|10
1639900650000|2021-12-19 07:57:30|19317.38|19197.38|19318.81|19198.81|19318.81|19198.81|19317.38|19197.38|10
1639900660000|2021-12-19 07:57:40|19318.95|19198.95|19319.69|19199.69|19320.08|19200.08|19318.95|19198.95|9
1639900670000|2021-12-19 07:57:50|19319.75|19199.75|19320.89|19200.89|19320.89|19200.89|19319.75|19199.75|10
1639900680000|2021-12-19 07:58:00|19320.88|19200.88|19320.8|19200.8|19320.88|19200.88|19320.53|19200.53|10
1639900690000|2021-12-19 07:58:10|19320.78|19200.78|19321.27|19201.27|19321.27|19201.27|19320.18|19200.18|9
1639900700000|2021-12-19 07:58:20|19321.56|19201.56|19322.24|19202.24|19322.24|19202.24|19321.23|19201.23|10
1639900710000|2021-12-19 07:58:30|19322.3|19202.3|19323.55|19203.55|19323.75|19203.75|19322.3|19202.3|10
1639900720000|2021-12-19 07:58:40|19324|19204|19323.87|19203.87|19324.24|19204.24|19323.55|19203.55|10
1639900730000|2021-12-19 07:58:50|19323.83|19203.83|19323.37|19203.37|19323.83|19203.83|19323.14|19203.14|9
1639900740000|2021-12-19 07:59:00|19323.65|19203.65|19323.05|19203.05|19323.65|19203.65|19323.02|19203.02|8
1639900750000|2021-12-19 07:59:10|19323.1|19203.1|19328.33|19208.33|19328.41|19208.41|19323.03|19203.03|10
1639900760000|2021-12-19 07:59:20|19328.86|19208.86|19330.55|19210.55|19330.55|19210.55|19328.86|19208.86|10
1639900770000|2021-12-19 07:59:30|19330.53|19210.53|19331.04|19211.04|19331.78|19211.78|19330.53|19210.53|9
1639900780000|2021-12-19 07:59:40|19331.31|19211.31|19329.63|19209.63|19331.31|19211.31|19329.63|19209.63|9
1639900790000|2021-12-19 07:59:50|19329.5|19209.5|19328.38|19208.38|19329.5|19209.5|19328.2|19208.2|8
1639900800000|2021-12-19 08:00:00|19328.28|19208.28|19327.21|19207.21|19328.56|19208.56|19326.94|19206.94|10
1639900810000|2021-12-19 08:00:10|19327.48|19207.48|19330.15|19210.15|19330.15|19210.15|19327.48|19207.48|10
1639900820000|2021-12-19 08:00:20|19331.16|19211.16|19336.67|19216.67|19336.67|19216.67|19331.16|19211.16|9
1639900830000|2021-12-19 08:00:30|19337.11|19217.11|19338.3|19218.3|19338.3|19218.3|19337.11|19217.11|10
1639900840000|2021-12-19 08:00:40|19338.32|19218.32|19340.99|19220.99|19340.99|19220.99|19338.32|19218.32|9
1639900850000|2021-12-19 08:00:50|19341.63|19221.63|19346.71|19226.71|19346.71|19226.71|19341.63|19221.63|9
1639900860000|2021-12-19 08:01:00|19346.23|19226.23|19346.82|19226.82|19346.83|19226.83|19345.53|19225.53|10
1639900870000|2021-12-19 08:01:10|19346.65|19226.65|19347.73|19227.73|19347.73|19227.73|19346.65|19226.65|10
1639900880000|2021-12-19 08:01:20|19347.09|19227.09|19345.76|19225.76|19347.09|19227.09|19345.24|19225.24|9
1639900890000|2021-12-19 08:01:30|19346.05|19226.05|19347.16|19227.16|19347.16|19227.16|19345.95|19225.95|10
1639900900000|2021-12-19 08:01:40|19347.01|19227.01|19349.46|19229.46|19349.46|19229.46|19347.01|19227.01|8
1639900910000|2021-12-19 08:01:50|19349.3|19229.3|19350.48|19230.48|19350.65|19230.65|19349.3|19229.3|9
1639900920000|2021-12-19 08:02:00|19350.64|19230.64|19349.39|19229.39|19350.64|19230.64|19349.39|19229.39|8
1639900930000|2021-12-19 08:02:10|19349.5|19229.5|19352.08|19232.08|19352.08|19232.08|19349.5|19229.5|10
1639900940000|2021-12-19 08:02:20|19352.22|19232.22|19351.32|19231.32|19352.39|19232.39|19351.32|19231.32|10
1639900950000|2021-12-19 08:02:30|19350.83|19230.83|19350.3|19230.3|19350.83|19230.83|19349.95|19229.95|9
1639900960000|2021-12-19 08:02:40|19350.45|19230.45|19351.12|19231.12|19351.12|19231.12|19349.93|19229.93|10
1639900970000|2021-12-19 08:02:50|19351.05|19231.05|19352.33|19232.33|19352.33|19232.33|19351.05|19231.05|7
1639900980000|2021-12-19 08:03:00|19352.58|19232.58|19352.29|19232.29|19352.65|19232.65|19352.29|19232.29|7
1639900990000|2021-12-19 08:03:10|19352.88|19232.88|19353.83|19233.83|19353.92|19233.92|19352.74|19232.74|10
1639901000000|2021-12-19 08:03:20|19354.73|19234.73|19355.7|19235.7|19356.23|19236.23|19354.73|19234.73|10
1639901010000|2021-12-19 08:03:30|19355.61|19235.61|19355.38|19235.38|19355.61|19235.61|19354.83|19234.83|8
1639901020000|2021-12-19 08:03:40|19354.57|19234.57|19354.76|19234.76|19354.76|19234.76|19353.55|19233.55|10
1639901030000|2021-12-19 08:03:50|19354.63|19234.63|19353.87|19233.87|19354.63|19234.63|19353.81|19233.81|9
1639901040000|2021-12-19 08:04:00|19353.88|19233.88|19354.03|19234.03|19354.03|19234.03|19353.35|19233.35|10
1639901050000|2021-12-19 08:04:10|19353.44|19233.44|19351.98|19231.98|19353.44|19233.44|19351.86|19231.86|9
1639901060000|2021-12-19 08:04:20|19352.02|19232.02|19351.26|19231.26|19352.08|19232.08|19351.03|19231.03|10
1639901070000|2021-12-19 08:04:30|19351.03|19231.03|19350.16|19230.16|19351.03|19231.03|19349.81|19229.81|9
1639901080000|2021-12-19 08:04:40|19350.25|19230.25|19349.05|19229.05|19350.25|19230.25|19348.83|19228.83|8
1639901090000|2021-12-19 08:04:50|19348.4|19228.4|19345.34|19225.34|19348.4|19228.4|19345.34|19225.34|9
1639901100000|2021-12-19 08:05:00|19345.33|19225.33|19344.9|19224.9|19345.42|19225.42|19344.73|19224.73|9
1639901110000|2021-12-19 08:05:10|19344.27|19224.27|19341.74|19221.74|19344.27|19224.27|19341.74|19221.74|9
1639901120000|2021-12-19 08:05:20|19340.91|19220.91|19339.67|19219.67|19341.12|19221.12|19339.6|19219.6|9
1639901130000|2021-12-19 08:05:30|19339.8|19219.8|19339.9|19219.9|19339.9|19219.9|19339.38|19219.38|9
1639901140000|2021-12-19 08:05:40|19340.01|19220.01|19339.17|19219.17|19340.43|19220.43|19339.17|19219.17|7
1639901150000|2021-12-19 08:05:50|19338.9|19218.9|19335.94|19215.94|19338.9|19218.9|19335.94|19215.94|8
1639901160000|2021-12-19 08:06:00|19334.83|19214.83|19328.66|19208.66|19334.9|19214.9|19328.66|19208.66|10
1639901170000|2021-12-19 08:06:10|19327.82|19207.82|19324.57|19204.57|19327.82|19207.82|19324.57|19204.57|9
1639901180000|2021-12-19 08:06:20|19324.95|19204.95|19323.61|19203.61|19324.95|19204.95|19323.61|19203.61|10
1639901190000|2021-12-19 08:06:30|19323.67|19203.67|19328.42|19208.42|19328.42|19208.42|19322.92|19202.92|10
1639901200000|2021-12-19 08:06:40|19330.03|19210.03|19336.88|19216.88|19336.88|19216.88|19330.03|19210.03|10
1639901210000|2021-12-19 08:06:50|19339.7|19219.7|19342.96|19222.96|19342.96|19222.96|19339.7|19219.7|10
1639901220000|2021-12-19 08:07:00|19344.14|19224.14|19347.62|19227.62|19347.62|19227.62|19344.07|19224.07|9
1639901230000|2021-12-19 08:07:10|19347.36|19227.36|19355.47|19235.47|19355.47|19235.47|19347.36|19227.36|10
1639901240000|2021-12-19 08:07:20|19355.94|19235.94|19364.17|19244.17|19364.17|19244.17|19355.94|19235.94|10
1639901250000|2021-12-19 08:07:30|19363.69|19243.69|19362.75|19242.75|19365.81|19245.81|19362.75|19242.75|10
1639901260000|2021-12-19 08:07:40|19362.76|19242.76|19367|19247|19367.9|19247.9|19362.76|19242.76|10
1639901270000|2021-12-19 08:07:50|19367.02|19247.02|19367.11|19247.11|19367.64|19247.64|19366.49|19246.49|9
1639901280000|2021-12-19 08:08:00|19366.94|19246.94|19365.78|19245.78|19366.94|19246.94|19365.75|19245.75|9
1639901290000|2021-12-19 08:08:10|19365.29|19245.29|19363.99|19243.99|19365.32|19245.32|19363.54|19243.54|10
1639901300000|2021-12-19 08:08:20|19364.19|19244.19|19364.26|19244.26|19365.45|19245.45|19363.81|19243.81|9
1639901310000|2021-12-19 08:08:30|19364.12|19244.12|19364.68|19244.68|19364.69|19244.69|19363.6|19243.6|10
1639901320000|2021-12-19 08:08:40|19364.72|19244.72|19366.76|19246.76|19367.29|19247.29|19364.72|19244.72|10
1639901330000|2021-12-19 08:08:50|19366.86|19246.86|19373.03|19253.03|19373.03|19253.03|19366.41|19246.41|9
1639901340000|2021-12-19 08:09:00|19373.34|19253.34|19376.52|19256.52|19376.64|19256.64|19373.34|19253.34|10
1639901350000|2021-12-19 08:09:10|19376.54|19256.54|19375.33|19255.33|19376.54|19256.54|19375.33|19255.33|10
1639901360000|2021-12-19 08:09:20|19375.48|19255.48|19374.5|19254.5|19375.48|19255.48|19373.72|19253.72|9
1639901370000|2021-12-19 08:09:30|19374.85|19254.85|19374.82|19254.82|19375.67|19255.67|19374.76|19254.76|10
1639901380000|2021-12-19 08:09:40|19374.77|19254.77|19377.74|19257.74|19377.79|19257.79|19373.89|19253.89|10
1639901390000|2021-12-19 08:09:50|19377.49|19257.49|19374.83|19254.83|19377.49|19257.49|19374.83|19254.83|10
1639901400000|2021-12-19 08:10:00|19374.53|19254.53|19374.2|19254.2|19374.53|19254.53|19372.78|19252.78|10
1639901410000|2021-12-19 08:10:10|19374.57|19254.57|19375.59|19255.59|19375.92|19255.92|19374.57|19254.57|10
1639901420000|2021-12-19 08:10:20|19375.51|19255.51|19374.71|19254.71|19375.58|19255.58|19374.71|19254.71|10
1639901430000|2021-12-19 08:10:30|19375.29|19255.29|19372.48|19252.48|19375.29|19255.29|19372.4|19252.4|9
1639901440000|2021-12-19 08:10:40|19371.74|19251.74|19368.34|19248.34|19371.74|19251.74|19368.2|19248.2|8
1639901450000|2021-12-19 08:10:50|19368.6|19248.6|19369.38|19249.38|19369.38|19249.38|19367.97|19247.97|9
1639901460000|2021-12-19 08:11:00|19369.09|19249.09|19367.11|19247.11|19369.41|19249.41|19367.11|19247.11|10
1639901470000|2021-12-19 08:11:10|19365.97|19245.97|19363.65|19243.65|19365.97|19245.97|19363.65|19243.65|10
1639901480000|2021-12-19 08:11:20|19364|19244|19362.55|19242.55|19364.1|19244.1|19362.55|19242.55|10
1639901490000|2021-12-19 08:11:30|19362.42|19242.42|19365.53|19245.53|19365.79|19245.79|19362.42|19242.42|10
1639901500000|2021-12-19 08:11:40|19366.09|19246.09|19365.6|19245.6|19366.09|19246.09|19365.28|19245.28|10
1639901510000|2021-12-19 08:11:50|19365.78|19245.78|19365.12|19245.12|19365.78|19245.78|19364.9|19244.9|9
1639901520000|2021-12-19 08:12:00|19364.91|19244.91|19364.74|19244.74|19365.9|19245.9|19364.74|19244.74|9
1639901530000|2021-12-19 08:12:10|19364.57|19244.57|19365.43|19245.43|19365.43|19245.43|19364.57|19244.57|8
1639901540000|2021-12-19 08:12:20|19365.39|19245.39|19363.74|19243.74|19365.39|19245.39|19363.74|19243.74|9
1639901550000|2021-12-19 08:12:30|19363.47|19243.47|19365.08|19245.08|19366.4|19246.4|19363.14|19243.14|10
1639901560000|2021-12-19 08:12:40|19363.77|19243.77|19363.61|19243.61|19364.1|19244.1|19363.55|19243.55|10
1639901570000|2021-12-19 08:12:50|19363.67|19243.67|19362.85|19242.85|19363.67|19243.67|19362.62|19242.62|9
1639901580000|2021-12-19 08:13:00|19361.85|19241.85|19357.46|19237.46|19362.14|19242.14|19357.46|19237.46|10
1639901590000|2021-12-19 08:13:10|19357.12|19237.12|19355.11|19235.11|19357.12|19237.12|19354.74|19234.74|10
1639901600000|2021-12-19 08:13:20|19354.91|19234.91|19353.62|19233.62|19354.91|19234.91|19353.37|19233.37|10
1639901610000|2021-12-19 08:13:30|19353.42|19233.42|19351.6|19231.6|19353.42|19233.42|19351.6|19231.6|9
1639901620000|2021-12-19 08:13:40|19351.57|19231.57|19352.88|19232.88|19352.88|19232.88|19351.56|19231.56|9
1639901630000|2021-12-19 08:13:50|19353.14|19233.14|19353.67|19233.67|19353.83|19233.83|19352.62|19232.62|10
1639901640000|2021-12-19 08:14:00|19353.62|19233.62|19353.87|19233.87|19354.86|19234.86|19353.62|19233.62|10
1639901650000|2021-12-19 08:14:10|19353.57|19233.57|19352.68|19232.68|19353.63|19233.63|19352.55|19232.55|9
1639901660000|2021-12-19 08:14:20|19352.58|19232.58|19353.67|19233.67|19353.67|19233.67|19352.15|19232.15|10
1639901670000|2021-12-19 08:14:30|19354.42|19234.42|19359.31|19239.31|19359.31|19239.31|19354.42|19234.42|10
1639901680000|2021-12-19 08:14:40|19359.78|19239.78|19360.34|19240.34|19360.94|19240.94|19359.74|19239.74|10
1639901690000|2021-12-19 08:14:50|19360.44|19240.44|19359.36|19239.36|19360.58|19240.58|19359.36|19239.36|10
1639901700000|2021-12-19 08:15:00|19359.31|19239.31|19359|19239|19359.45|19239.45|19359|19239|10
1639901710000|2021-12-19 08:15:10|19359.15|19239.15|19360.19|19240.19|19360.19|19240.19|19358.98|19238.98|9
1639901720000|2021-12-19 08:15:20|19360.2|19240.2|19359.95|19239.95|19360.58|19240.58|19359.95|19239.95|10
1639901730000|2021-12-19 08:15:30|19359.88|19239.88|19358.97|19238.97|19359.88|19239.88|19358.78|19238.78|10
1639901740000|2021-12-19 08:15:40|19359.08|19239.08|19358.57|19238.57|19359.65|19239.65|19358.38|19238.38|10
1639901750000|2021-12-19 08:15:50|19358.42|19238.42|19357.65|19237.65|19358.42|19238.42|19357.46|19237.46|10
1639901760000|2021-12-19 08:16:00|19357.43|19237.43|19356.94|19236.94|19358.41|19238.41|19356.94|19236.94|10
1639901770000|2021-12-19 08:16:10|19356.4|19236.4|19354.69|19234.69|19356.4|19236.4|19354.69|19234.69|10
1639901780000|2021-12-19 08:16:20|19354.47|19234.47|19356.37|19236.37|19356.43|19236.43|19354.39|19234.39|10
1639901790000|2021-12-19 08:16:30|19356.24|19236.24|19355.76|19235.76|19356.24|19236.24|19355.17|19235.17|10
1639901800000|2021-12-19 08:16:40|19355.21|19235.21|19356.77|19236.77|19357.26|19237.26|19355|19235|9
1639901810000|2021-12-19 08:16:50|19355.5|19235.5|19355.48|19235.48|19356.34|19236.34|19355.48|19235.48|9
1639901820000|2021-12-19 08:17:00|19355.74|19235.74|19358.62|19238.62|19358.62|19238.62|19355.74|19235.74|9
1639901830000|2021-12-19 08:17:10|19358.77|19238.77|19361.18|19241.18|19361.22|19241.22|19358.67|19238.67|10
1639901840000|2021-12-19 08:17:20|19361.29|19241.29|19360.58|19240.58|19361.8|19241.8|19360.58|19240.58|10
1639901850000|2021-12-19 08:17:30|19361|19241|19360.92|19240.92|19361.2|19241.2|19360.5|19240.5|9
1639901860000|2021-12-19 08:17:40|19360.89|19240.89|19363.93|19243.93|19364.01|19244.01|19360.89|19240.89|10
1639901870000|2021-12-19 08:17:50|19364.03|19244.03|19365.21|19245.21|19365.3|19245.3|19364.03|19244.03|9
1639901880000|2021-12-19 08:18:00|19365.17|19245.17|19365.24|19245.24|19365.35|19245.35|19364.95|19244.95|7
1639901890000|2021-12-19 08:18:10|19363.65|19243.65|19362.96|19242.96|19363.65|19243.65|19362.59|19242.59|10
1639901900000|2021-12-19 08:18:20|19362.88|19242.88|19362.81|19242.81|19363.14|19243.14|19362.32|19242.32|9
1639901910000|2021-12-19 08:18:30|19362.8|19242.8|19362.95|19242.95|19362.98|19242.98|19362.54|19242.54|9
1639901920000|2021-12-19 08:18:40|19363.04|19243.04|19363.51|19243.51|19363.51|19243.51|19362.69|19242.69|10
1639901930000|2021-12-19 08:18:50|19363.78|19243.78|19363.57|19243.57|19364.54|19244.54|19363.02|19243.02|10
1639901940000|2021-12-19 08:19:00|19363.6|19243.6|19362.64|19242.64|19363.74|19243.74|19362.64|19242.64|10
1639901950000|2021-12-19 08:19:10|19362.56|19242.56|19362.35|19242.35|19362.56|19242.56|19362.35|19242.35|4
1639901960000|2021-12-19 08:19:20|19362.3|19242.3|19361.88|19241.88|19362.3|19242.3|19361.66|19241.66|10
1639901970000|2021-12-19 08:19:30|19361.82|19241.82|19361.12|19241.12|19361.82|19241.82|19360.92|19240.92|9
1639901980000|2021-12-19 08:19:40|19361.29|19241.29|19359.83|19239.83|19361.39|19241.39|19359.83|19239.83|9
1639901990000|2021-12-19 08:19:50|19359.99|19239.99|19360.06|19240.06|19360.13|19240.13|19358.79|19238.79|10
1639902000000|2021-12-19 08:20:00|19360.38|19240.38|19359.44|19239.44|19360.59|19240.59|19359.15|19239.15|9
1639902010000|2021-12-19 08:20:10|19359.33|19239.33|19358.27|19238.27|19359.64|19239.64|19357.67|19237.67|8
1639902020000|2021-12-19 08:20:20|19358.93|19238.93|19358.96|19238.96|19360.11|19240.11|19358.91|19238.91|10
1639902030000|2021-12-19 08:20:30|19358.79|19238.79|19360.05|19240.05|19360.24|19240.24|19358.79|19238.79|8
1639902040000|2021-12-19 08:20:40|19360.07|19240.07|19359.85|19239.85|19360.3|19240.3|19359.85|19239.85|10
1639902050000|2021-12-19 08:20:50|19359.01|19239.01|19359.77|19239.77|19359.78|19239.78|19358.83|19238.83|8
1639902060000|2021-12-19 08:21:00|19359.78|19239.78|19360.12|19240.12|19360.12|19240.12|19359.54|19239.54|8
1639902070000|2021-12-19 08:21:10|19359.87|19239.87|19360.09|19240.09|19360.12|19240.12|19359.87|19239.87|8
1639902080000|2021-12-19 08:21:20|19360.21|19240.21|19360.95|19240.95|19360.95|19240.95|19360.21|19240.21|9
1639902090000|2021-12-19 08:21:30|19360.96|19240.96|19359.89|19239.89|19360.99|19240.99|19359.82|19239.82|10
1639902100000|2021-12-19 08:21:40|19359.54|19239.54|19359.57|19239.57|19359.66|19239.66|19359.42|19239.42|8
1639902110000|2021-12-19 08:21:50|19360.84|19240.84|19363.46|19243.46|19363.46|19243.46|19360.84|19240.84|10
1639902120000|2021-12-19 08:22:00|19363.43|19243.43|19362.18|19242.18|19363.43|19243.43|19361.71|19241.71|9
1639902130000|2021-12-19 08:22:10|19362.32|19242.32|19362.49|19242.49|19362.57|19242.57|19362.32|19242.32|9
1639902140000|2021-12-19 08:22:20|19362.64|19242.64|19363.31|19243.31|19364.13|19244.13|19362.64|19242.64|10
1639902150000|2021-12-19 08:22:30|19363.37|19243.37|19362.43|19242.43|19363.37|19243.37|19362.37|19242.37|9
1639902160000|2021-12-19 08:22:40|19362.51|19242.51|19361.42|19241.42|19362.53|19242.53|19361.42|19241.42|9
1639902170000|2021-12-19 08:22:50|19361.35|19241.35|19362.24|19242.24|19362.49|19242.49|19361.15|19241.15|10
1639902180000|2021-12-19 08:23:00|19362.07|19242.07|19360.52|19240.52|19362.07|19242.07|19360.52|19240.52|10
1639902190000|2021-12-19 08:23:10|19360.28|19240.28|19360.19|19240.19|19360.95|19240.95|19359.99|19239.99|9
1639902200000|2021-12-19 08:23:20|19360.51|19240.51|19360.23|19240.23|19360.51|19240.51|19359.98|19239.98|10
1639902210000|2021-12-19 08:23:30|19360.21|19240.21|19360.83|19240.83|19361.09|19241.09|19360.21|19240.21|10
1639902220000|2021-12-19 08:23:40|19360.71|19240.71|19359.99|19239.99|19360.86|19240.86|19359.99|19239.99|10
1639902230000|2021-12-19 08:23:50|19359.95|19239.95|19358.09|19238.09|19359.95|19239.95|19358.09|19238.09|9
1639902240000|2021-12-19 08:24:00|19358.19|19238.19|19356.27|19236.27|19358.19|19238.19|19356.27|19236.27|9
1639902250000|2021-12-19 08:24:10|19355.5|19235.5|19355.43|19235.43|19355.8|19235.8|19355.42|19235.42|9
1639902260000|2021-12-19 08:24:20|19355.12|19235.12|19355.45|19235.45|19355.89|19235.89|19355.12|19235.12|10
1639902270000|2021-12-19 08:24:30|19355.4|19235.4|19356.1|19236.1|19356.18|19236.18|19355.4|19235.4|10
1639902280000|2021-12-19 08:24:40|19356.44|19236.44|19354.64|19234.64|19356.72|19236.72|19354.48|19234.48|10
1639902290000|2021-12-19 08:24:50|19354.47|19234.47|19349.97|19229.97|19354.47|19234.47|19349.97|19229.97|9
1639902300000|2021-12-19 08:25:00|19349.87|19229.87|19350.3|19230.3|19350.35|19230.35|19349.69|19229.69|10
1639902310000|2021-12-19 08:25:10|19350.69|19230.69|19350.59|19230.59|19350.69|19230.69|19350.4|19230.4|9
1639902320000|2021-12-19 08:25:20|19350.21|19230.21|19349.78|19229.78|19350.24|19230.24|19349.45|19229.45|10
1639902330000|2021-12-19 08:25:30|19349.28|19229.28|19348.61|19228.61|19349.28|19229.28|19348.45|19228.45|9
1639902340000|2021-12-19 08:25:40|19348.23|19228.23|19343.26|19223.26|19348.23|19228.23|19343.24|19223.24|10
1639902350000|2021-12-19 08:25:50|19342.26|19222.26|19339.66|19219.66|19342.26|19222.26|19339.66|19219.66|10
1639902360000|2021-12-19 08:26:00|19339.55|19219.55|19334.56|19214.56|19339.59|19219.59|19334.56|19214.56|10
1639902370000|2021-12-19 08:26:10|19333.97|19213.97|19331.53|19211.53|19334.34|19214.34|19331.44|19211.44|10
1639902380000|2021-12-19 08:26:20|19331.18|19211.18|19329.69|19209.69|19331.18|19211.18|19329.6|19209.6|10
1639902390000|2021-12-19 08:26:30|19330.35|19210.35|19330.12|19210.12|19331.03|19211.03|19330.12|19210.12|9
1639902400000|2021-12-19 08:26:40|19330.43|19210.43|19327.53|19207.53|19330.46|19210.46|19327.13|19207.13|10
1639902410000|2021-12-19 08:26:50|19327.66|19207.66|19328.05|19208.05|19328.18|19208.18|19327.36|19207.36|9
1639902420000|2021-12-19 08:27:00|19327.93|19207.93|19329.24|19209.24|19329.46|19209.46|19327.93|19207.93|9
1639902430000|2021-12-19 08:27:10|19329.13|19209.13|19328.6|19208.6|19329.43|19209.43|19328.6|19208.6|10
1639902440000|2021-12-19 08:27:20|19328.59|19208.59|19328.88|19208.88|19328.88|19208.88|19328.03|19208.03|9
1639902450000|2021-12-19 08:27:30|19328.74|19208.74|19327.72|19207.72|19328.74|19208.74|19327.72|19207.72|10
1639902460000|2021-12-19 08:27:40|19327.68|19207.68|19327.12|19207.12|19327.68|19207.68|19326.54|19206.54|10
1639902470000|2021-12-19 08:27:50|19327.37|19207.37|19327.26|19207.26|19327.6|19207.6|19327.02|19207.02|9
1639902480000|2021-12-19 08:28:00|19327.55|19207.55|19328.98|19208.98|19328.98|19208.98|19327.55|19207.55|9
1639902490000|2021-12-19 08:28:10|19329.14|19209.14|19330.94|19210.94|19331.4|19211.4|19329.14|19209.14|10
1639902500000|2021-12-19 08:28:20|19331.06|19211.06|19330.8|19210.8|19331.23|19211.23|19330.57|19210.57|10
1639902510000|2021-12-19 08:28:30|19330.63|19210.63|19331.16|19211.16|19331.16|19211.16|19330.59|19210.59|10
1639902520000|2021-12-19 08:28:40|19331.21|19211.21|19331.69|19211.69|19331.98|19211.98|19331.15|19211.15|9
1639902530000|2021-12-19 08:28:50|19331.28|19211.28|19332.39|19212.39|19332.39|19212.39|19331.28|19211.28|9
1639902540000|2021-12-19 08:29:00|19331.61|19211.61|19330.54|19210.54|19331.61|19211.61|19329.94|19209.94|10
1639902550000|2021-12-19 08:29:10|19330.5|19210.5|19331.57|19211.57|19331.57|19211.57|19329.68|19209.68|9
1639902560000|2021-12-19 08:29:20|19331.5|19211.5|19330.57|19210.57|19331.5|19211.5|19330.52|19210.52|6
1639902570000|2021-12-19 08:29:30|19330.85|19210.85|19330.54|19210.54|19330.97|19210.97|19330.17|19210.17|10
1639902580000|2021-12-19 08:29:40|19330.24|19210.24|19330.15|19210.15|19330.24|19210.24|19329.63|19209.63|8
1639902590000|2021-12-19 08:29:50|19329.6|19209.6|19331.46|19211.46|19331.49|19211.49|19329.6|19209.6|10
1639902600000|2021-12-19 08:30:00|19331.51|19211.51|19331.62|19211.62|19332|19212|19331.36|19211.36|10
1639902610000|2021-12-19 08:30:10|19331.61|19211.61|19331.61|19211.61|19331.7|19211.7|19331.42|19211.42|10
1639902620000|2021-12-19 08:30:20|19331.7|19211.7|19331.08|19211.08|19331.7|19211.7|19331.08|19211.08|9
1639902630000|2021-12-19 08:30:30|19330.86|19210.86|19324.91|19204.91|19331.05|19211.05|19324.91|19204.91|10
1639902640000|2021-12-19 08:30:40|19324.6|19204.6|19321.97|19201.97|19324.6|19204.6|19321.96|19201.96|9
1639902650000|2021-12-19 08:30:50|19321.5|19201.5|19320.46|19200.46|19321.69|19201.69|19320.41|19200.41|9
1639902660000|2021-12-19 08:31:00|19320.34|19200.34|19317.87|19197.87|19320.34|19200.34|19317.87|19197.87|9
1639902670000|2021-12-19 08:31:10|19317.85|19197.85|19316.79|19196.79|19317.9|19197.9|19316.7|19196.7|9
1639902680000|2021-12-19 08:31:20|19316.6|19196.6|19310.82|19190.82|19316.6|19196.6|19310.82|19190.82|10
1639902690000|2021-12-19 08:31:30|19309.71|19189.71|19300.96|19180.96|19309.71|19189.71|19300.96|19180.96|10
1639902700000|2021-12-19 08:31:40|19300|19180|19300.78|19180.78|19302.32|19182.32|19300|19180|10
1639902710000|2021-12-19 08:31:50|19300.87|19180.87|19301.94|19181.94|19302.36|19182.36|19300.12|19180.12|9
1639902720000|2021-12-19 08:32:00|19303.5|19183.5|19305.96|19185.96|19305.96|19185.96|19303.5|19183.5|10
1639902730000|2021-12-19 08:32:10|19305.81|19185.81|19306.68|19186.68|19306.68|19186.68|19305.5|19185.5|10
1639902740000|2021-12-19 08:32:20|19306.43|19186.43|19307.38|19187.38|19308.24|19188.24|19306.29|19186.29|10
1639902750000|2021-12-19 08:32:30|19307.05|19187.05|19310.11|19190.11|19310.21|19190.21|19307.05|19187.05|9
1639902760000|2021-12-19 08:32:40|19310.18|19190.18|19309.22|19189.22|19311.27|19191.27|19309.22|19189.22|10
1639902770000|2021-12-19 08:32:50|19308.45|19188.45|19310.44|19190.44|19310.44|19190.44|19308.45|19188.45|10
1639902780000|2021-12-19 08:33:00|19310.9|19190.9|19313.37|19193.37|19313.37|19193.37|19310.9|19190.9|10
1639902790000|2021-12-19 08:33:10|19313.96|19193.96|19313.42|19193.42|19313.96|19193.96|19312.54|19192.54|10
1639902800000|2021-12-19 08:33:20|19313.37|19193.37|19312.8|19192.8|19313.37|19193.37|19312.8|19192.8|9
1639902810000|2021-12-19 08:33:30|19312.55|19192.55|19315.26|19195.26|19315.26|19195.26|19312.55|19192.55|8
1639902820000|2021-12-19 08:33:40|19315.3|19195.3|19314.96|19194.96|19315.71|19195.71|19314.96|19194.96|10
1639902830000|2021-12-19 08:33:50|19315.31|19195.31|19315.95|19195.95|19316.02|19196.02|19314.58|19194.58|10
1639902840000|2021-12-19 08:34:00|19315.88|19195.88|19316.02|19196.02|19316.45|19196.45|19315.88|19195.88|9
1639902850000|2021-12-19 08:34:10|19315.78|19195.78|19314.06|19194.06|19315.78|19195.78|19314.06|19194.06|10
1639902860000|2021-12-19 08:34:20|19314.03|19194.03|19312.51|19192.51|19314.03|19194.03|19312.51|19192.51|8
1639902870000|2021-12-19 08:34:30|19312.11|19192.11|19310.32|19190.32|19312.11|19192.11|19310.23|19190.23|10
1639902880000|2021-12-19 08:34:40|19307.8|19187.8|19306.7|19186.7|19307.87|19187.87|19306.7|19186.7|9
1639902890000|2021-12-19 08:34:50|19306.61|19186.61|19306.42|19186.42|19306.83|19186.83|19306.42|19186.42|9
1639902900000|2021-12-19 08:35:00|19306.2|19186.2|19299.43|19179.43|19306.58|19186.58|19299.43|19179.43|10
1639902910000|2021-12-19 08:35:10|19299.53|19179.53|19300.29|19180.29|19300.29|19180.29|19298.82|19178.82|10
1639902920000|2021-12-19 08:35:20|19300.05|19180.05|19298.87|19178.87|19300.05|19180.05|19298.75|19178.75|10
1639902930000|2021-12-19 08:35:30|19299.06|19179.06|19299.54|19179.54|19299.54|19179.54|19298.56|19178.56|10
1639902940000|2021-12-19 08:35:40|19299.37|19179.37|19300.47|19180.47|19300.47|19180.47|19299.01|19179.01|9
1639902950000|2021-12-19 08:35:50|19300.1|19180.1|19299.52|19179.52|19300.1|19180.1|19299.52|19179.52|10
1639902960000|2021-12-19 08:36:00|19299.37|19179.37|19300.53|19180.53|19300.54|19180.54|19299.37|19179.37|10
1639902970000|2021-12-19 08:36:10|19300.7|19180.7|19299.97|19179.97|19300.7|19180.7|19299.97|19179.97|10
1639902980000|2021-12-19 08:36:20|19299.83|19179.83|19300.89|19180.89|19301.01|19181.01|19299.83|19179.83|9
1639902990000|2021-12-19 08:36:30|19300.21|19180.21|19302.44|19182.44|19302.44|19182.44|19300.21|19180.21|10
1639903000000|2021-12-19 08:36:40|19302.09|19182.09|19304.22|19184.22|19304.22|19184.22|19302.09|19182.09|9
1639903010000|2021-12-19 08:36:50|19303.98|19183.98|19305.14|19185.14|19305.14|19185.14|19303.75|19183.75|10
1639903020000|2021-12-19 08:37:00|19305.21|19185.21|19305.12|19185.12|19305.89|19185.89|19305.12|19185.12|10
1639903030000|2021-12-19 08:37:10|19305.58|19185.58|19307.1|19187.1|19307.1|19187.1|19305.58|19185.58|8
1639903040000|2021-12-19 08:37:20|19306.52|19186.52|19311.39|19191.39|19311.39|19191.39|19306.52|19186.52|10
1639903050000|2021-12-19 08:37:30|19310.36|19190.36|19311.42|19191.42|19311.45|19191.45|19309.75|19189.75|10
1639903060000|2021-12-19 08:37:40|19311.33|19191.33|19314.53|19194.53|19314.53|19194.53|19311.21|19191.21|9
1639903070000|2021-12-19 08:37:50|19314.38|19194.38|19319.04|19199.04|19319.04|19199.04|19314.38|19194.38|10
1639903080000|2021-12-19 08:38:00|19319.39|19199.39|19319.96|19199.96|19320.08|19200.08|19319.32|19199.32|10
1639903090000|2021-12-19 08:38:10|19320.36|19200.36|19322.77|19202.77|19322.83|19202.83|19320.36|19200.36|10
1639903100000|2021-12-19 08:38:20|19322.6|19202.6|19321.96|19201.96|19323.07|19203.07|19321.96|19201.96|10
1639903110000|2021-12-19 08:38:30|19322.16|19202.16|19322.32|19202.32|19322.42|19202.42|19321.83|19201.83|10
1639903120000|2021-12-19 08:38:40|19322.69|19202.69|19321.76|19201.76|19322.72|19202.72|19321.76|19201.76|9
1639903130000|2021-12-19 08:38:50|19321.72|19201.72|19323.49|19203.49|19324.24|19204.24|19321.72|19201.72|9
1639903140000|2021-12-19 08:39:00|19323.63|19203.63|19324.48|19204.48|19324.86|19204.86|19323.63|19203.63|10
1639903150000|2021-12-19 08:39:10|19324.8|19204.8|19324.21|19204.21|19324.8|19204.8|19324.04|19204.04|10
1639903160000|2021-12-19 08:39:20|19324.01|19204.01|19324.57|19204.57|19324.59|19204.59|19324.01|19204.01|8
1639903170000|2021-12-19 08:39:30|19325.25|19205.25|19326.69|19206.69|19326.99|19206.99|19325.25|19205.25|10
1639903180000|2021-12-19 08:39:40|19326.49|19206.49|19326.49|19206.49|19326.49|19206.49|19325.97|19205.97|10
1639903190000|2021-12-19 08:39:50|19326.42|19206.42|19328.66|19208.66|19328.66|19208.66|19326.42|19206.42|9
1639903200000|2021-12-19 08:40:00|19328.63|19208.63|19330.61|19210.61|19330.61|19210.61|19328.63|19208.63|9
1639903210000|2021-12-19 08:40:10|19331.14|19211.14|19335.77|19215.77|19335.77|19215.77|19331.14|19211.14|10
1639903220000|2021-12-19 08:40:20|19335.27|19215.27|19336.4|19216.4|19336.4|19216.4|19335.27|19215.27|10
1639903230000|2021-12-19 08:40:30|19335.76|19215.76|19336.28|19216.28|19336.31|19216.31|19335.39|19215.39|10
1639903240000|2021-12-19 08:40:40|19336.23|19216.23|19337.17|19217.17|19337.17|19217.17|19335.63|19215.63|9
1639903250000|2021-12-19 08:40:50|19336.96|19216.96|19338.25|19218.25|19338.42|19218.42|19336.37|19216.37|9
1639903260000|2021-12-19 08:41:00|19338.29|19218.29|19337.74|19217.74|19338.63|19218.63|19337.7|19217.7|9
1639903270000|2021-12-19 08:41:10|19337.3|19217.3|19334.51|19214.51|19337.3|19217.3|19334.51|19214.51|9
1639903280000|2021-12-19 08:41:20|19334.27|19214.27|19335.25|19215.25|19335.64|19215.64|19334.27|19214.27|10
1639903290000|2021-12-19 08:41:30|19335.44|19215.44|19333.65|19213.65|19335.47|19215.47|19333.65|19213.65|9
1639903300000|2021-12-19 08:41:40|19333.58|19213.58|19333.13|19213.13|19333.89|19213.89|19332.58|19212.58|10
1639903310000|2021-12-19 08:41:50|19333.91|19213.91|19335.81|19215.81|19335.85|19215.85|19333.91|19213.91|9
1639903320000|2021-12-19 08:42:00|19335.82|19215.82|19337.49|19217.49|19338.47|19218.47|19335.82|19215.82|10
1639903330000|2021-12-19 08:42:10|19338.26|19218.26|19334.44|19214.44|19338.61|19218.61|19334.44|19214.44|10
1639903340000|2021-12-19 08:42:20|19334.46|19214.46|19333.4|19213.4|19334.46|19214.46|19333.4|19213.4|10
1639903350000|2021-12-19 08:42:30|19333.7|19213.7|19331.17|19211.17|19333.7|19213.7|19331.17|19211.17|9
1639903360000|2021-12-19 08:42:40|19331|19211|19330.56|19210.56|19331|19211|19329.64|19209.64|10
1639903370000|2021-12-19 08:42:50|19330.59|19210.59|19332.29|19212.29|19333.13|19213.13|19330.37|19210.37|10
1639903380000|2021-12-19 08:43:00|19332.84|19212.84|19332.93|19212.93|19333.15|19213.15|19332.84|19212.84|9
1639903390000|2021-12-19 08:43:10|19332.98|19212.98|19331.44|19211.44|19332.98|19212.98|19331.44|19211.44|10
1639903400000|2021-12-19 08:43:20|19331.81|19211.81|19330.7|19210.7|19331.83|19211.83|19330.7|19210.7|9
1639903410000|2021-12-19 08:43:30|19330.63|19210.63|19329.28|19209.28|19330.69|19210.69|19329.23|19209.23|10
1639903420000|2021-12-19 08:43:40|19328.7|19208.7|19326.46|19206.46|19328.7|19208.7|19326.46|19206.46|9
1639903430000|2021-12-19 08:43:50|19326.6|19206.6|19330.12|19210.12|19330.25|19210.25|19326.31|19206.31|10
1639903440000|2021-12-19 08:44:00|19330.47|19210.47|19331.51|19211.51|19331.59|19211.59|19330.47|19210.47|9
1639903450000|2021-12-19 08:44:10|19331.24|19211.24|19331.11|19211.11|19331.3|19211.3|19330.22|19210.22|10
1639903460000|2021-12-19 08:44:20|19330.99|19210.99|19330.71|19210.71|19331.38|19211.38|19330.58|19210.58|10
1639903470000|2021-12-19 08:44:30|19330.89|19210.89|19331.3|19211.3|19331.3|19211.3|19330.79|19210.79|9
1639903480000|2021-12-19 08:44:40|19331.55|19211.55|19333.1|19213.1|19333.1|19213.1|19330.99|19210.99|10
1639903490000|2021-12-19 08:44:50|19333.36|19213.36|19334.02|19214.02|19334.12|19214.12|19333.03|19213.03|9
1639903500000|2021-12-19 08:45:00|19334.06|19214.06|19334.25|19214.25|19334.3|19214.3|19333.9|19213.9|10
1639903510000|2021-12-19 08:45:10|19334.58|19214.58|19333.86|19213.86|19334.58|19214.58|19333.67|19213.67|10
1639903520000|2021-12-19 08:45:20|19333.71|19213.71|19333.15|19213.15|19333.71|19213.71|19333.15|19213.15|9
1639903530000|2021-12-19 08:45:30|19333.27|19213.27|19333.43|19213.43|19333.8|19213.8|19332.81|19212.81|10
1639903540000|2021-12-19 08:45:40|19332.67|19212.67|19329.43|19209.43|19332.67|19212.67|19329.1|19209.1|10
1639903550000|2021-12-19 08:45:50|19329.37|19209.37|19327.22|19207.22|19329.47|19209.47|19326.94|19206.94|10
1639903560000|2021-12-19 08:46:00|19326.99|19206.99|19329.19|19209.19|19329.29|19209.29|19326.6|19206.6|10
1639903570000|2021-12-19 08:46:10|19328.46|19208.46|19328.19|19208.19|19328.56|19208.56|19328.03|19208.03|10
1639903580000|2021-12-19 08:46:20|19327.95|19207.95|19327.64|19207.64|19327.95|19207.95|19327.14|19207.14|10
1639903590000|2021-12-19 08:46:30|19328.31|19208.31|19327.12|19207.12|19328.31|19208.31|19327.12|19207.12|9
1639903600000|2021-12-19 08:46:40|19326.91|19206.91|19325.57|19205.57|19326.91|19206.91|19325.57|19205.57|9
1639903610000|2021-12-19 08:46:50|19325.12|19205.12|19323.61|19203.61|19325.12|19205.12|19323.39|19203.39|10
1639903620000|2021-12-19 08:47:00|19323.95|19203.95|19320.83|19200.83|19324.02|19204.02|19320.83|19200.83|10
1639903630000|2021-12-19 08:47:10|19321.03|19201.03|19321.76|19201.76|19321.76|19201.76|19321.03|19201.03|10
1639903640000|2021-12-19 08:47:20|19321.63|19201.63|19321.2|19201.2|19321.63|19201.63|19320.92|19200.92|9
1639903650000|2021-12-19 08:47:30|19320.96|19200.96|19320.67|19200.67|19320.99|19200.99|19320.65|19200.65|10
1639903660000|2021-12-19 08:47:40|19320.76|19200.76|19321.58|19201.58|19322.29|19202.29|19320.6|19200.6|10
1639903670000|2021-12-19 08:47:50|19321.92|19201.92|19324.39|19204.39|19324.6|19204.6|19321.75|19201.75|10
1639903680000|2021-12-19 08:48:00|19324.33|19204.33|19324.11|19204.11|19324.78|19204.78|19324.11|19204.11|9
1639903690000|2021-12-19 08:48:10|19324.05|19204.05|19326.28|19206.28|19326.28|19206.28|19324.05|19204.05|10
1639903700000|2021-12-19 08:48:20|19326.15|19206.15|19324.82|19204.82|19326.33|19206.33|19324.82|19204.82|10
1639903710000|2021-12-19 08:48:30|19324.81|19204.81|19323.02|19203.02|19324.81|19204.81|19323.02|19203.02|10
1639903720000|2021-12-19 08:48:40|19322.54|19202.54|19320.25|19200.25|19322.54|19202.54|19320.25|19200.25|10
1639903730000|2021-12-19 08:48:50|19320.12|19200.12|19321.27|19201.27|19321.64|19201.64|19320.12|19200.12|10
1639903740000|2021-12-19 08:49:00|19321.38|19201.38|19321.06|19201.06|19321.89|19201.89|19321.06|19201.06|9
1639903750000|2021-12-19 08:49:10|19320.79|19200.79|19321.24|19201.24|19321.34|19201.34|19320.73|19200.73|9
1639903760000|2021-12-19 08:49:20|19321.18|19201.18|19320.78|19200.78|19321.18|19201.18|19320.65|19200.65|10
1639903770000|2021-12-19 08:49:30|19320.64|19200.64|19321.33|19201.33|19321.64|19201.64|19320.64|19200.64|10
1639903780000|2021-12-19 08:49:40|19322.05|19202.05|19323.98|19203.98|19324.2|19204.2|19322.05|19202.05|9
1639903790000|2021-12-19 08:49:50|19324.55|19204.55|19325.12|19205.12|19326.42|19206.42|19324.55|19204.55|9
1639903800000|2021-12-19 08:50:00|19325.56|19205.56|19326.78|19206.78|19326.78|19206.78|19325.56|19205.56|9
1639903810000|2021-12-19 08:50:10|19326.91|19206.91|19328.34|19208.34|19328.34|19208.34|19326.26|19206.26|10
1639903820000|2021-12-19 08:50:20|19329.43|19209.43|19330.3|19210.3|19331.01|19211.01|19329.43|19209.43|10
1639903830000|2021-12-19 08:50:30|19330.35|19210.35|19328.4|19208.4|19330.41|19210.41|19328.4|19208.4|10
1639903840000|2021-12-19 08:50:40|19328.37|19208.37|19326.53|19206.53|19328.45|19208.45|19326.49|19206.49|10
1639903850000|2021-12-19 08:50:50|19327.14|19207.14|19324.49|19204.49|19327.35|19207.35|19324.49|19204.49|10
1639903860000|2021-12-19 08:51:00|19324.67|19204.67|19319.9|19199.9|19324.67|19204.67|19319.9|19199.9|10
1639903870000|2021-12-19 08:51:10|19319.19|19199.19|19318.91|19198.91|19319.64|19199.64|19318.91|19198.91|10
1639903880000|2021-12-19 08:51:20|19318.8|19198.8|19317.6|19197.6|19318.95|19198.95|19317.56|19197.56|10
1639903890000|2021-12-19 08:51:30|19317.76|19197.76|19316.48|19196.48|19318.6|19198.6|19316.45|19196.45|10
1639903900000|2021-12-19 08:51:40|19315.52|19195.52|19315.03|19195.03|19315.72|19195.72|19314.57|19194.57|10
1639903910000|2021-12-19 08:51:50|19315.85|19195.85|19318.73|19198.73|19318.73|19198.73|19315.85|19195.85|10
1639903920000|2021-12-19 08:52:00|19317.84|19197.84|19318.58|19198.58|19318.58|19198.58|19317.22|19197.22|10
1639903930000|2021-12-19 08:52:10|19319.28|19199.28|19320.14|19200.14|19320.14|19200.14|19319.11|19199.11|10
1639903940000|2021-12-19 08:52:20|19320.01|19200.01|19321.23|19201.23|19321.23|19201.23|19320.01|19200.01|10
1639903950000|2021-12-19 08:52:30|19321.59|19201.59|19321.46|19201.46|19322.09|19202.09|19321.46|19201.46|8
1639903960000|2021-12-19 08:52:40|19320.92|19200.92|19320.73|19200.73|19321.6|19201.6|19320.71|19200.71|9
1639903970000|2021-12-19 08:52:50|19320.24|19200.24|19320.17|19200.17|19320.26|19200.26|19319.84|19199.84|10
1639903980000|2021-12-19 08:53:00|19320.75|19200.75|19321.41|19201.41|19321.6|19201.6|19320.67|19200.67|9
1639903990000|2021-12-19 08:53:10|19321.81|19201.81|19319.26|19199.26|19321.85|19201.85|19319.26|19199.26|9
1639904000000|2021-12-19 08:53:20|19319.15|19199.15|19317.88|19197.88|19319.27|19199.27|19317.88|19197.88|9
1639904010000|2021-12-19 08:53:30|19317.69|19197.69|19316.45|19196.45|19317.69|19197.69|19316|19196|10
1639904020000|2021-12-19 08:53:40|19316.46|19196.46|19316.37|19196.37|19316.87|19196.87|19315.73|19195.73|10
1639904030000|2021-12-19 08:53:50|19316.29|19196.29|19312.78|19192.78|19316.33|19196.33|19312.78|19192.78|10
1639904040000|2021-12-19 08:54:00|19312.43|19192.43|19310.03|19190.03|19312.48|19192.48|19309.94|19189.94|9
1639904050000|2021-12-19 08:54:10|19310.08|19190.08|19310.46|19190.46|19310.72|19190.72|19310.08|19190.08|10
1639904060000|2021-12-19 08:54:20|19310.47|19190.47|19310.16|19190.16|19310.47|19190.47|19310|19190|10
1639904070000|2021-12-19 08:54:30|19310.28|19190.28|19310.42|19190.42|19310.42|19190.42|19309.23|19189.23|9
1639904080000|2021-12-19 08:54:40|19310.44|19190.44|19310.82|19190.82|19310.82|19190.82|19310.31|19190.31|9
1639904090000|2021-12-19 08:54:50|19310.63|19190.63|19312.1|19192.1|19312.1|19192.1|19310.51|19190.51|8
1639904100000|2021-12-19 08:55:00|19311.99|19191.99|19311.7|19191.7|19312.13|19192.13|19311.7|19191.7|9
1639904110000|2021-12-19 08:55:10|19311.45|19191.45|19313.22|19193.22|19313.22|19193.22|19310.9|19190.9|10
1639904120000|2021-12-19 08:55:20|19313.23|19193.23|19315.3|19195.3|19315.45|19195.45|19312.72|19192.72|10
1639904130000|2021-12-19 08:55:30|19315.95|19195.95|19318.63|19198.63|19318.63|19198.63|19315.95|19195.95|10
1639904140000|2021-12-19 08:55:40|19318.99|19198.99|19318.95|19198.95|19319.46|19199.46|19318.81|19198.81|10
1639904150000|2021-12-19 08:55:50|19319.1|19199.1|19317.99|19197.99|19319.82|19199.82|19317.99|19197.99|9
1639904160000|2021-12-19 08:56:00|19318.31|19198.31|19316.48|19196.48|19318.31|19198.31|19316.48|19196.48|10
1639904170000|2021-12-19 08:56:10|19316.06|19196.06|19315.69|19195.69|19316.56|19196.56|19315.3|19195.3|10
1639904180000|2021-12-19 08:56:20|19314.97|19194.97|19312.91|19192.91|19314.97|19194.97|19312.87|19192.87|10
1639904190000|2021-12-19 08:56:30|19312.73|19192.73|19312.55|19192.55|19313.16|19193.16|19312.52|19192.52|10
1639904200000|2021-12-19 08:56:40|19312.44|19192.44|19311.47|19191.47|19312.44|19192.44|19311.21|19191.21|9
1639904210000|2021-12-19 08:56:50|19311.37|19191.37|19308.51|19188.51|19311.37|19191.37|19308.51|19188.51|8
1639904220000|2021-12-19 08:57:00|19308.38|19188.38|19305.55|19185.55|19308.38|19188.38|19305.55|19185.55|10
1639904230000|2021-12-19 08:57:10|19305.95|19185.95|19305.74|19185.74|19305.95|19185.95|19305.17|19185.17|10
1639904240000|2021-12-19 08:57:20|19305.63|19185.63|19304.92|19184.92|19305.63|19185.63|19304.69|19184.69|9
1639904250000|2021-12-19 08:57:30|19304.9|19184.9|19304.54|19184.54|19304.9|19184.9|19304.29|19184.29|8
1639904260000|2021-12-19 08:57:40|19304.93|19184.93|19307.36|19187.36|19307.36|19187.36|19304.93|19184.93|6
1639904270000|2021-12-19 08:57:50|19307.52|19187.52|19306.04|19186.04|19307.68|19187.68|19306.04|19186.04|10
1639904280000|2021-12-19 08:58:00|19305.48|19185.48|19304.61|19184.61|19305.57|19185.57|19304.6|19184.6|10
1639904290000|2021-12-19 08:58:10|19304.76|19184.76|19304.76|19184.76|19304.76|19184.76|19304.05|19184.05|10
1639904300000|2021-12-19 08:58:20|19304.77|19184.77|19305.52|19185.52|19305.52|19185.52|19304.52|19184.52|10
1639904310000|2021-12-19 08:58:30|19305.65|19185.65|19306.46|19186.46|19306.61|19186.61|19305.65|19185.65|10
1639904320000|2021-12-19 08:58:40|19307.05|19187.05|19307.02|19187.02|19307.52|19187.52|19306.98|19186.98|8
1639904330000|2021-12-19 08:58:50|19308.17|19188.17|19304.65|19184.65|19308.17|19188.17|19304.65|19184.65|10
1639904340000|2021-12-19 08:59:00|19304.39|19184.39|19302.1|19182.1|19304.39|19184.39|19302.1|19182.1|10
1639904350000|2021-12-19 08:59:10|19302.7|19182.7|19303.23|19183.23|19303.23|19183.23|19302.42|19182.42|10
1639904360000|2021-12-19 08:59:20|19303.12|19183.12|19300.62|19180.62|19303.12|19183.12|19300.62|19180.62|10
1639904370000|2021-12-19 08:59:30|19301.5|19181.5|19301.59|19181.59|19301.8|19181.8|19301.28|19181.28|9
1639904380000|2021-12-19 08:59:40|19301.65|19181.65|19301.74|19181.74|19302.21|19182.21|19300.83|19180.83|9
1639904390000|2021-12-19 08:59:50|19302.31|19182.31|19303.3|19183.3|19303.6|19183.6|19302.31|19182.31|10
1639904400000|2021-12-19 09:00:00|19303.58|19183.58|19304|19184|19304.61|19184.61|19303.2|19183.2|10
1639904410000|2021-12-19 09:00:10|19303.62|19183.62|19304.04|19184.04|19304.16|19184.16|19303.62|19183.62|10
1639904420000|2021-12-19 09:00:20|19303.92|19183.92|19306.01|19186.01|19306.01|19186.01|19303.89|19183.89|9
1639904430000|2021-12-19 09:00:30|19306.61|19186.61|19307.52|19187.52|19307.52|19187.52|19306.12|19186.12|10
1639904440000|2021-12-19 09:00:40|19307.36|19187.36|19309.11|19189.11|19309.11|19189.11|19307.36|19187.36|10
1639904450000|2021-12-19 09:00:50|19308.84|19188.84|19309.27|19189.27|19309.27|19189.27|19308.03|19188.03|10
1639904460000|2021-12-19 09:01:00|19309.12|19189.12|19309.44|19189.44|19309.49|19189.49|19309.12|19189.12|9
1639904470000|2021-12-19 09:01:10|19309.2|19189.2|19308.69|19188.69|19309.2|19189.2|19308.52|19188.52|10
1639904480000|2021-12-19 09:01:20|19308.79|19188.79|19308.73|19188.73|19309.2|19189.2|19308.73|19188.73|8
1639904490000|2021-12-19 09:01:30|19308.77|19188.77|19309.55|19189.55|19309.57|19189.57|19308.77|19188.77|10
1639904500000|2021-12-19 09:01:40|19309.63|19189.63|19309.11|19189.11|19309.84|19189.84|19309.11|19189.11|10
1639904510000|2021-12-19 09:01:50|19309.17|19189.17|19312.02|19192.02|19312.02|19192.02|19309.17|19189.17|9
1639904520000|2021-12-19 09:02:00|19312.14|19192.14|19317.03|19197.03|19317.03|19197.03|19312.14|19192.14|10
1639904530000|2021-12-19 09:02:10|19317.99|19197.99|19321.94|19201.94|19321.94|19201.94|19317.98|19197.98|9
1639904540000|2021-12-19 09:02:20|19323.33|19203.33|19323.59|19203.59|19323.87|19203.87|19322.89|19202.89|10
1639904550000|2021-12-19 09:02:30|19323.44|19203.44|19323.62|19203.62|19323.68|19203.68|19323.2|19203.2|8
1639904560000|2021-12-19 09:02:40|19323.69|19203.69|19324.19|19204.19|19324.19|19204.19|19323.69|19203.69|10
1639904570000|2021-12-19 09:02:50|19324.44|19204.44|19324.7|19204.7|19325.19|19205.19|19324.27|19204.27|9
1639904580000|2021-12-19 09:03:00|19324.32|19204.32|19323.46|19203.46|19324.32|19204.32|19323.46|19203.46|8
1639904590000|2021-12-19 09:03:10|19323.35|19203.35|19323.44|19203.44|19323.69|19203.69|19323.3|19203.3|9
1639904600000|2021-12-19 09:03:20|19323.2|19203.2|19325.25|19205.25|19325.55|19205.55|19323.2|19203.2|10
1639904610000|2021-12-19 09:03:30|19325.43|19205.43|19325.6|19205.6|19325.62|19205.62|19325.32|19205.32|8
1639904620000|2021-12-19 09:03:40|19325.9|19205.9|19325.72|19205.72|19326.29|19206.29|19325.42|19205.42|10
1639904630000|2021-12-19 09:03:50|19325.58|19205.58|19324.85|19204.85|19325.58|19205.58|19324.59|19204.59|10
1639904640000|2021-12-19 09:04:00|19324.88|19204.88|19322.51|19202.51|19325.01|19205.01|19322.51|19202.51|9
1639904650000|2021-12-19 09:04:10|19322.02|19202.02|19315.56|19195.56|19322.45|19202.45|19315.56|19195.56|10
1639904660000|2021-12-19 09:04:20|19315.19|19195.19|19310.87|19190.87|19315.19|19195.19|19310.87|19190.87|10
1639904670000|2021-12-19 09:04:30|19310.86|19190.86|19310.65|19190.65|19311.34|19191.34|19310.62|19190.62|9
1639904680000|2021-12-19 09:04:40|19310.68|19190.68|19308.71|19188.71|19310.68|19190.68|19308.71|19188.71|10
1639904690000|2021-12-19 09:04:50|19307.8|19187.8|19301.22|19181.22|19307.8|19187.8|19301.22|19181.22|9
1639904700000|2021-12-19 09:05:00|19301.54|19181.54|19299.82|19179.82|19301.9|19181.9|19299.82|19179.82|10
1639904710000|2021-12-19 09:05:10|19300.02|19180.02|19300.39|19180.39|19300.77|19180.77|19300.02|19180.02|10
1639904720000|2021-12-19 09:05:20|19300.66|19180.66|19299.66|19179.66|19300.7|19180.7|19299.33|19179.33|10
1639904730000|2021-12-19 09:05:30|19299.5|19179.5|19300.4|19180.4|19301.42|19181.42|19299.5|19179.5|10
1639904740000|2021-12-19 09:05:40|19299.83|19179.83|19299.93|19179.93|19299.93|19179.93|19299.53|19179.53|9
1639904750000|2021-12-19 09:05:50|19299.78|19179.78|19299.27|19179.27|19299.86|19179.86|19299.27|19179.27|9
1639904760000|2021-12-19 09:06:00|19299|19179|19299.29|19179.29|19299.61|19179.61|19298.56|19178.56|9
1639904770000|2021-12-19 09:06:10|19298.92|19178.92|19300.1|19180.1|19300.1|19180.1|19298.92|19178.92|10
1639904780000|2021-12-19 09:06:20|19299.82|19179.82|19299.46|19179.46|19300.03|19180.03|19298.97|19178.97|10
1639904790000|2021-12-19 09:06:30|19298.96|19178.96|19297.56|19177.56|19298.96|19178.96|19297.56|19177.56|9
1639904800000|2021-12-19 09:06:40|19297.03|19177.03|19295.1|19175.1|19297.03|19177.03|19295.1|19175.1|10
1639904810000|2021-12-19 09:06:50|19295.74|19175.74|19292.61|19172.61|19295.74|19175.74|19292.61|19172.61|9
1639904820000|2021-12-19 09:07:00|19292.57|19172.57|19289.65|19169.65|19292.57|19172.57|19289.65|19169.65|10
1639904830000|2021-12-19 09:07:10|19289.3|19169.3|19286.69|19166.69|19289.3|19169.3|19286.69|19166.69|10
1639904840000|2021-12-19 09:07:20|19287.29|19167.29|19284.72|19164.72|19287.76|19167.76|19284.7|19164.7|10
1639904850000|2021-12-19 09:07:30|19284.63|19164.63|19285.57|19165.57|19285.57|19165.57|19284.52|19164.52|10
1639904860000|2021-12-19 09:07:40|19284.8|19164.8|19284.33|19164.33|19285.13|19165.13|19283.8|19163.8|9
1639904870000|2021-12-19 09:07:50|19284.8|19164.8|19282.29|19162.29|19284.8|19164.8|19282.29|19162.29|10
1639904880000|2021-12-19 09:08:00|19281.99|19161.99|19282.15|19162.15|19282.15|19162.15|19281.27|19161.27|10
1639904890000|2021-12-19 09:08:10|19282.11|19162.11|19280.38|19160.38|19282.11|19162.11|19280.38|19160.38|8
1639904900000|2021-12-19 09:08:20|19280.29|19160.29|19281.42|19161.42|19281.42|19161.42|19279.72|19159.72|10
1639904910000|2021-12-19 09:08:30|19281.33|19161.33|19283.31|19163.31|19283.31|19163.31|19281.33|19161.33|10
1639904920000|2021-12-19 09:08:40|19283.77|19163.77|19282.18|19162.18|19283.84|19163.84|19282.03|19162.03|8
1639904930000|2021-12-19 09:08:50|19282.54|19162.54|19272.07|19152.07|19282.54|19162.54|19272.07|19152.07|10
1639904940000|2021-12-19 09:09:00|19270.62|19150.62|19266.1|19146.1|19270.7|19150.7|19265.99|19145.99|10
1639904950000|2021-12-19 09:09:10|19266.57|19146.57|19265.91|19145.91|19266.57|19146.57|19265.47|19145.47|10
1639904960000|2021-12-19 09:09:20|19266.64|19146.64|19264.92|19144.92|19266.64|19146.64|19264.77|19144.77|10
1639904970000|2021-12-19 09:09:30|19263.83|19143.83|19256.98|19136.98|19264.35|19144.35|19256.98|19136.98|10
1639904980000|2021-12-19 09:09:40|19253.94|19133.94|19245.55|19125.55|19253.94|19133.94|19245.55|19125.55|10
1639904990000|2021-12-19 09:09:50|19244.72|19124.72|19238.84|19118.84|19244.72|19124.72|19238.84|19118.84|10
1639905000000|2021-12-19 09:10:00|19238.54|19118.54|19231.59|19111.59|19238.54|19118.54|19231.59|19111.59|10
1639905010000|2021-12-19 09:10:10|19230.61|19110.61|19227.56|19107.56|19230.87|19110.87|19227.56|19107.56|10
1639905020000|2021-12-19 09:10:20|19225.5|19105.5|19221.08|19101.08|19225.69|19105.69|19221.08|19101.08|10
1639905030000|2021-12-19 09:10:30|19221.85|19101.85|19222.42|19102.42|19222.42|19102.42|19220.36|19100.36|10
1639905040000|2021-12-19 09:10:40|19222.12|19102.12|19219.05|19099.05|19223.67|19103.67|19219.05|19099.05|10
1639905050000|2021-12-19 09:10:50|19219.1|19099.1|19213.16|19093.16|19219.1|19099.1|19213.16|19093.16|10
1639905060000|2021-12-19 09:11:00|19212.59|19092.59|19213.13|19093.13|19213.4|19093.4|19212.19|19092.19|10
1639905070000|2021-12-19 09:11:10|19212.64|19092.64|19218.19|19098.19|19218.19|19098.19|19212.64|19092.64|10
1639905080000|2021-12-19 09:11:20|19216.58|19096.58|19215.31|19095.31|19216.58|19096.58|19213.73|19093.73|10
1639905090000|2021-12-19 09:11:30|19215.66|19095.66|19217.73|19097.73|19217.73|19097.73|19215.6|19095.6|10
1639905100000|2021-12-19 09:11:40|19217.76|19097.76|19222.08|19102.08|19222.08|19102.08|19217.76|19097.76|10
1639905110000|2021-12-19 09:11:50|19222.24|19102.24|19224.37|19104.37|19225.19|19105.19|19222.24|19102.24|10
1639905120000|2021-12-19 09:12:00|19224.18|19104.18|19220.63|19100.63|19224.18|19104.18|19220.58|19100.58|10
1639905130000|2021-12-19 09:12:10|19220.44|19100.44|19223.35|19103.35|19223.35|19103.35|19220.05|19100.05|10
1639905140000|2021-12-19 09:12:20|19224.29|19104.29|19230.32|19110.32|19230.32|19110.32|19224.29|19104.29|10
1639905150000|2021-12-19 09:12:30|19230.23|19110.23|19236.16|19116.16|19236.16|19116.16|19230.23|19110.23|10
1639905160000|2021-12-19 09:12:40|19236.15|19116.15|19234.87|19114.87|19236.61|19116.61|19234.87|19114.87|10
1639905170000|2021-12-19 09:12:50|19234.38|19114.38|19234.1|19114.1|19234.54|19114.54|19233.8|19113.8|10
1639905180000|2021-12-19 09:13:00|19234.89|19114.89|19232.79|19112.79|19234.89|19114.89|19232.31|19112.31|10
1639905190000|2021-12-19 09:13:10|19231.94|19111.94|19231.15|19111.15|19232.29|19112.29|19231|19111|9
1639905200000|2021-12-19 09:13:20|19230.97|19110.97|19230.18|19110.18|19230.97|19110.97|19228.44|19108.44|10
1639905210000|2021-12-19 09:13:30|19229.82|19109.82|19226.91|19106.91|19229.94|19109.94|19226.91|19106.91|9
1639905220000|2021-12-19 09:13:40|19227.03|19107.03|19225.68|19105.68|19227.04|19107.04|19225.14|19105.14|10
1639905230000|2021-12-19 09:13:50|19225.3|19105.3|19225.62|19105.62|19225.65|19105.65|19224.51|19104.51|8
1639905240000|2021-12-19 09:14:00|19226.69|19106.69|19225.94|19105.94|19227.41|19107.41|19225.94|19105.94|10
1639905250000|2021-12-19 09:14:10|19225.8|19105.8|19223.97|19103.97|19226.03|19106.03|19223.97|19103.97|10
1639905260000|2021-12-19 09:14:20|19223.47|19103.47|19221.69|19101.69|19223.47|19103.47|19221.54|19101.54|10
1639905270000|2021-12-19 09:14:30|19221.71|19101.71|19220.66|19100.66|19222.49|19102.49|19220.66|19100.66|10
1639905280000|2021-12-19 09:14:40|19220.16|19100.16|19212.72|19092.72|19220.81|19100.81|19212.72|19092.72|10
1639905290000|2021-12-19 09:14:50|19212.39|19092.39|19204.26|19084.26|19212.48|19092.48|19204.26|19084.26|10
1639905300000|2021-12-19 09:15:00|19203.28|19083.28|19201.07|19081.07|19203.28|19083.28|19201.07|19081.07|10
1639905310000|2021-12-19 09:15:10|19200.1|19080.1|19195.48|19075.48|19200.1|19080.1|19195.48|19075.48|10
1639905320000|2021-12-19 09:15:20|19195.54|19075.54|19196.76|19076.76|19196.76|19076.76|19195.54|19075.54|10
1639905330000|2021-12-19 09:15:30|19196.74|19076.74|19198.52|19078.52|19198.74|19078.74|19196.4|19076.4|10
1639905340000|2021-12-19 09:15:40|19199.27|19079.27|19186.27|19066.27|19200.01|19080.01|19186.27|19066.27|10
1639905350000|2021-12-19 09:15:50|19184.68|19064.68|19180.92|19060.92|19184.68|19064.68|19178.59|19058.59|10
1639905360000|2021-12-19 09:16:00|19180.94|19060.94|19179.36|19059.36|19181.78|19061.78|19179.36|19059.36|10
1639905370000|2021-12-19 09:16:10|19180.66|19060.66|19183.54|19063.54|19183.98|19063.98|19180.66|19060.66|10
1639905380000|2021-12-19 09:16:20|19183.66|19063.66|19183.56|19063.56|19183.77|19063.77|19183.11|19063.11|10
1639905390000|2021-12-19 09:16:30|19185.51|19065.51|19189.21|19069.21|19189.96|19069.96|19185.51|19065.51|10
1639905400000|2021-12-19 09:16:40|19189.36|19069.36|19191.68|19071.68|19191.68|19071.68|19189.36|19069.36|9
1639905410000|2021-12-19 09:16:50|19190.48|19070.48|19194.93|19074.93|19194.93|19074.93|19190.48|19070.48|9
1639905420000|2021-12-19 09:17:00|19194.97|19074.97|19199.7|19079.7|19199.99|19079.99|19194.97|19074.97|10
1639905430000|2021-12-19 09:17:10|19199.35|19079.35|19200.26|19080.26|19200.85|19080.85|19199.35|19079.35|10
1639905440000|2021-12-19 09:17:20|19200.71|19080.71|19203.33|19083.33|19203.33|19083.33|19200.71|19080.71|10
1639905450000|2021-12-19 09:17:30|19204.22|19084.22|19204.44|19084.44|19205.77|19085.77|19204.22|19084.22|10
1639905460000|2021-12-19 09:17:40|19204.37|19084.37|19206.4|19086.4|19206.4|19086.4|19203.68|19083.68|10
1639905470000|2021-12-19 09:17:50|19206.15|19086.15|19209.54|19089.54|19209.54|19089.54|19206.15|19086.15|10
1639905480000|2021-12-19 09:18:00|19209.36|19089.36|19210.02|19090.02|19210.52|19090.52|19209.36|19089.36|10
1639905490000|2021-12-19 09:18:10|19209.86|19089.86|19210.11|19090.11|19210.18|19090.18|19209.14|19089.14|9
1639905500000|2021-12-19 09:18:20|19209.99|19089.99|19211.47|19091.47|19211.47|19091.47|19209.76|19089.76|10
1639905510000|2021-12-19 09:18:30|19211.61|19091.61|19216.73|19096.73|19216.73|19096.73|19211.61|19091.61|10
1639905520000|2021-12-19 09:18:40|19217.23|19097.23|19219.82|19099.82|19219.86|19099.86|19217.23|19097.23|10
1639905530000|2021-12-19 09:18:50|19219.79|19099.79|19218.57|19098.57|19220.12|19100.12|19218.57|19098.57|10
1639905540000|2021-12-19 09:19:00|19217.32|19097.32|19214.06|19094.06|19217.32|19097.32|19213.74|19093.74|10
1639905550000|2021-12-19 09:19:10|19214.05|19094.05|19213.42|19093.42|19214.35|19094.35|19213.26|19093.26|10
1639905560000|2021-12-19 09:19:20|19213.26|19093.26|19211.77|19091.77|19213.34|19093.34|19211.77|19091.77|10
1639905570000|2021-12-19 09:19:30|19211.7|19091.7|19210.06|19090.06|19212.05|19092.05|19210.06|19090.06|10
1639905580000|2021-12-19 09:19:40|19210.39|19090.39|19206.8|19086.8|19210.39|19090.39|19206.79|19086.79|10
1639905590000|2021-12-19 09:19:50|19207.23|19087.23|19208.55|19088.55|19208.79|19088.79|19207.23|19087.23|10
1639905600000|2021-12-19 09:20:00|19208.36|19088.36|19208.29|19088.29|19208.68|19088.68|19207.89|19087.89|9
1639905610000|2021-12-19 09:20:10|19208.37|19088.37|19209.19|19089.19|19209.8|19089.8|19208.37|19088.37|9
1639905620000|2021-12-19 09:20:20|19209.35|19089.35|19207.63|19087.63|19209.46|19089.46|19207.63|19087.63|8
1639905630000|2021-12-19 09:20:30|19207.42|19087.42|19205.67|19085.67|19207.72|19087.72|19205.67|19085.67|9
1639905640000|2021-12-19 09:20:40|19206.22|19086.22|19206.49|19086.49|19206.49|19086.49|19205.65|19085.65|9
1639905650000|2021-12-19 09:20:50|19206.73|19086.73|19208.39|19088.39|19208.39|19088.39|19206.65|19086.65|9
1639905660000|2021-12-19 09:21:00|19208.48|19088.48|19210.38|19090.38|19211.28|19091.28|19208.48|19088.48|10
1639905670000|2021-12-19 09:21:10|19211.14|19091.14|19210.81|19090.81|19211.33|19091.33|19209.74|19089.74|10
1639905680000|2021-12-19 09:21:20|19211.39|19091.39|19213.56|19093.56|19213.56|19093.56|19211.28|19091.28|10
1639905690000|2021-12-19 09:21:30|19213.09|19093.09|19215.64|19095.64|19215.64|19095.64|19213.09|19093.09|9
1639905700000|2021-12-19 09:21:40|19215.25|19095.25|19217.46|19097.46|19217.46|19097.46|19215.25|19095.25|8
1639905710000|2021-12-19 09:21:50|19217.68|19097.68|19218.25|19098.25|19218.25|19098.25|19217.68|19097.68|10
1639905720000|2021-12-19 09:22:00|19219|19099|19219.5|19099.5|19220.03|19100.03|19219|19099|9
1639905730000|2021-12-19 09:22:10|19220.1|19100.1|19220.88|19100.88|19221.28|19101.28|19220.1|19100.1|10
1639905740000|2021-12-19 09:22:20|19220.8|19100.8|19225.92|19105.92|19225.92|19105.92|19220.8|19100.8|10
1639905750000|2021-12-19 09:22:30|19226.55|19106.55|19230.11|19110.11|19230.11|19110.11|19226.55|19106.55|10
1639905760000|2021-12-19 09:22:40|19230|19110|19231.1|19111.1|19231.1|19111.1|19228.92|19108.92|9
1639905770000|2021-12-19 09:22:50|19231.24|19111.24|19232.54|19112.54|19232.54|19112.54|19231.24|19111.24|8
1639905780000|2021-12-19 09:23:00|19232.92|19112.92|19237.79|19117.79|19238.06|19118.06|19232.8|19112.8|10
1639905790000|2021-12-19 09:23:10|19237.8|19117.8|19235.05|19115.05|19237.8|19117.8|19235.05|19115.05|9
1639905800000|2021-12-19 09:23:20|19235|19115|19233.41|19113.41|19235.09|19115.09|19233.31|19113.31|10
1639905810000|2021-12-19 09:23:30|19233.36|19113.36|19231.67|19111.67|19233.65|19113.65|19231.67|19111.67|10
1639905820000|2021-12-19 09:23:40|19231.21|19111.21|19230.2|19110.2|19231.21|19111.21|19230.2|19110.2|10
1639905830000|2021-12-19 09:23:50|19230.46|19110.46|19229.45|19109.45|19230.46|19110.46|19229.25|19109.25|8
1639905840000|2021-12-19 09:24:00|19229.48|19109.48|19226.76|19106.76|19229.48|19109.48|19226.76|19106.76|10
1639905850000|2021-12-19 09:24:10|19226|19106|19224.72|19104.72|19226.26|19106.26|19224.66|19104.66|10
1639905860000|2021-12-19 09:24:20|19224.4|19104.4|19219.82|19099.82|19224.4|19104.4|19219.68|19099.68|10
1639905870000|2021-12-19 09:24:30|19219.73|19099.73|19219.71|19099.71|19219.88|19099.88|19219.39|19099.39|10
1639905880000|2021-12-19 09:24:40|19218.96|19098.96|19218.6|19098.6|19219.4|19099.4|19218.03|19098.03|10
1639905890000|2021-12-19 09:24:50|19218.8|19098.8|19214.83|19094.83|19218.8|19098.8|19214.83|19094.83|9
1639905900000|2021-12-19 09:25:00|19214.43|19094.43|19212.32|19092.32|19215|19095|19212.31|19092.31|10
1639905910000|2021-12-19 09:25:10|19212.44|19092.44|19211.5|19091.5|19212.44|19092.44|19211.5|19091.5|9
1639905920000|2021-12-19 09:25:20|19211.66|19091.66|19211.57|19091.57|19211.76|19091.76|19211.33|19091.33|9
1639905930000|2021-12-19 09:25:30|19211.76|19091.76|19213.24|19093.24|19213.24|19093.24|19211.74|19091.74|9
1639905940000|2021-12-19 09:25:40|19213.99|19093.99|19212.71|19092.71|19214.85|19094.85|19212.71|19092.71|10
1639905950000|2021-12-19 09:25:50|19212.65|19092.65|19212.84|19092.84|19212.84|19092.84|19211.43|19091.43|10
1639905960000|2021-12-19 09:26:00|19212.12|19092.12|19214.47|19094.47|19214.47|19094.47|19212.12|19092.12|10
1639905970000|2021-12-19 09:26:10|19214.67|19094.67|19218.63|19098.63|19218.63|19098.63|19214.67|19094.67|10
1639905980000|2021-12-19 09:26:20|19219.02|19099.02|19219.37|19099.37|19220.29|19100.29|19219|19099|10
1639905990000|2021-12-19 09:26:30|19219.42|19099.42|19222.93|19102.93|19222.93|19102.93|19219.42|19099.42|10
1639906000000|2021-12-19 09:26:40|19223.09|19103.09|19228.47|19108.47|19228.47|19108.47|19223.09|19103.09|10
1639906010000|2021-12-19 09:26:50|19228.49|19108.49|19228.96|19108.96|19228.96|19108.96|19227.19|19107.19|9
1639906020000|2021-12-19 09:27:00|19229.27|19109.27|19231.11|19111.11|19231.15|19111.15|19229.27|19109.27|10
1639906030000|2021-12-19 09:27:10|19231.18|19111.18|19232.41|19112.41|19232.41|19112.41|19230.53|19110.53|10
1639906040000|2021-12-19 09:27:20|19232.91|19112.91|19234.63|19114.63|19234.63|19114.63|19232.91|19112.91|9
1639906050000|2021-12-19 09:27:30|19234.59|19114.59|19234.6|19114.6|19234.72|19114.72|19234.28|19114.28|10
1639906060000|2021-12-19 09:27:40|19234.69|19114.69|19239.41|19119.41|19239.41|19119.41|19234.69|19114.69|9
1639906070000|2021-12-19 09:27:50|19239.55|19119.55|19242.33|19122.33|19242.33|19122.33|19238.91|19118.91|10
1639906080000|2021-12-19 09:28:00|19242.35|19122.35|19243.53|19123.53|19243.53|19123.53|19242.17|19122.17|10
1639906090000|2021-12-19 09:28:10|19243.89|19123.89|19245.26|19125.26|19245.26|19125.26|19243.89|19123.89|9
1639906100000|2021-12-19 09:28:20|19245.37|19125.37|19243.36|19123.36|19245.94|19125.94|19243.36|19123.36|10
1639906110000|2021-12-19 09:28:30|19242.66|19122.66|19240.52|19120.52|19242.71|19122.71|19240.38|19120.38|8
1639906120000|2021-12-19 09:28:40|19240.59|19120.59|19237.51|19117.51|19240.59|19120.59|19237.51|19117.51|10
1639906130000|2021-12-19 09:28:50|19237.47|19117.47|19236.39|19116.39|19237.62|19117.62|19236.39|19116.39|9
1639906140000|2021-12-19 09:29:00|19236.69|19116.69|19236.8|19116.8|19237.01|19117.01|19236.69|19116.69|8
1639906150000|2021-12-19 09:29:10|19236.21|19116.21|19235.28|19115.28|19236.53|19116.53|19235.28|19115.28|10
1639906160000|2021-12-19 09:29:20|19234.7|19114.7|19231.4|19111.4|19234.7|19114.7|19231.4|19111.4|10
1639906170000|2021-12-19 09:29:30|19231.48|19111.48|19229.49|19109.49|19231.48|19111.48|19228.15|19108.15|10
1639906180000|2021-12-19 09:29:40|19227.93|19107.93|19215.83|19095.83|19227.93|19107.93|19215.83|19095.83|10
1639906190000|2021-12-19 09:29:50|19215.84|19095.84|19211.89|19091.89|19216.02|19096.02|19211.89|19091.89|10
1639906200000|2021-12-19 09:30:00|19211.74|19091.74|19207.52|19087.52|19211.74|19091.74|19207.52|19087.52|10
1639906210000|2021-12-19 09:30:10|19207.1|19087.1|19203.58|19083.58|19207.1|19087.1|19203.58|19083.58|10
1639906220000|2021-12-19 09:30:20|19202.99|19082.99|19197.66|19077.66|19202.99|19082.99|19197.2|19077.2|10
1639906230000|2021-12-19 09:30:30|19196.6|19076.6|19192.33|19072.33|19196.6|19076.6|19192.21|19072.21|10
1639906240000|2021-12-19 09:30:40|19192.04|19072.04|19190.9|19070.9|19192.04|19072.04|19190.9|19070.9|10
1639906250000|2021-12-19 09:30:50|19192.12|19072.12|19190.83|19070.83|19192.83|19072.83|19190.83|19070.83|10
1639906260000|2021-12-19 09:31:00|19190.95|19070.95|19189.2|19069.2|19191.89|19071.89|19189.11|19069.11|10
1639906270000|2021-12-19 09:31:10|19189.17|19069.17|19193.73|19073.73|19193.73|19073.73|19189.17|19069.17|10
1639906280000|2021-12-19 09:31:20|19193.97|19073.97|19202.11|19082.11|19202.11|19082.11|19193.97|19073.97|9
1639906290000|2021-12-19 09:31:30|19202.65|19082.65|19208.62|19088.62|19208.62|19088.62|19202.65|19082.65|10
1639906300000|2021-12-19 09:31:40|19209.91|19089.91|19214.21|19094.21|19214.21|19094.21|19209.91|19089.91|10
1639906310000|2021-12-19 09:31:50|19214.77|19094.77|19215.56|19095.56|19215.56|19095.56|19214.24|19094.24|10
1639906320000|2021-12-19 09:32:00|19216.03|19096.03|19217.92|19097.92|19218.25|19098.25|19215.64|19095.64|10
1639906330000|2021-12-19 09:32:10|19217.87|19097.87|19219.85|19099.85|19220.09|19100.09|19217.87|19097.87|10
1639906340000|2021-12-19 09:32:20|19220.1|19100.1|19217.96|19097.96|19220.1|19100.1|19217.87|19097.87|8
1639906350000|2021-12-19 09:32:30|19217.74|19097.74|19217.84|19097.84|19218.08|19098.08|19216.96|19096.96|10
1639906360000|2021-12-19 09:32:40|19217.93|19097.93|19219.94|19099.94|19219.95|19099.95|19217.93|19097.93|9
1639906370000|2021-12-19 09:32:50|19219.99|19099.99|19220.33|19100.33|19220.79|19100.79|19219.99|19099.99|10
1639906380000|2021-12-19 09:33:00|19220.66|19100.66|19220.59|19100.59|19220.87|19100.87|19220.59|19100.59|10
1639906390000|2021-12-19 09:33:10|19220.8|19100.8|19220.11|19100.11|19221.03|19101.03|19219.87|19099.87|10
1639906400000|2021-12-19 09:33:20|19221.31|19101.31|19215.87|19095.87|19221.31|19101.31|19215.8|19095.8|10
1639906410000|2021-12-19 09:33:30|19215.54|19095.54|19211.92|19091.92|19215.54|19095.54|19211.74|19091.74|10
1639906420000|2021-12-19 09:33:40|19211.48|19091.48|19210.44|19090.44|19211.94|19091.94|19210.44|19090.44|9
1639906430000|2021-12-19 09:33:50|19210.01|19090.01|19210.8|19090.8|19210.8|19090.8|19209.6|19089.6|10
1639906440000|2021-12-19 09:34:00|19210.48|19090.48|19210.63|19090.63|19211.46|19091.46|19210.48|19090.48|9
1639906450000|2021-12-19 09:34:10|19211.07|19091.07|19210.83|19090.83|19211.71|19091.71|19210.83|19090.83|9
1639906460000|2021-12-19 09:34:20|19209.76|19089.76|19209.08|19089.08|19209.76|19089.76|19209.04|19089.04|10
1639906470000|2021-12-19 09:34:30|19209.35|19089.35|19208.71|19088.71|19209.35|19089.35|19208.08|19088.08|8
1639906480000|2021-12-19 09:34:40|19208.82|19088.82|19210.74|19090.74|19210.74|19090.74|19208.82|19088.82|9
1639906490000|2021-12-19 09:34:50|19211.67|19091.67|19214.66|19094.66|19214.66|19094.66|19211.67|19091.67|9
1639906500000|2021-12-19 09:35:00|19214.69|19094.69|19217.25|19097.25|19217.68|19097.68|19214.69|19094.69|10
1639906510000|2021-12-19 09:35:10|19217.73|19097.73|19222.86|19102.86|19222.86|19102.86|19217.73|19097.73|9
1639906520000|2021-12-19 09:35:20|19222.87|19102.87|19221.04|19101.04|19223.64|19103.64|19221.04|19101.04|10
1639906530000|2021-12-19 09:35:30|19220.16|19100.16|19209.5|19089.5|19220.16|19100.16|19209.27|19089.27|9
1639906540000|2021-12-19 09:35:40|19210.21|19090.21|19210.83|19090.83|19210.97|19090.97|19210.21|19090.21|9
1639906550000|2021-12-19 09:35:50|19210.37|19090.37|19208.64|19088.64|19210.37|19090.37|19208.47|19088.47|10
1639906560000|2021-12-19 09:36:00|19208.1|19088.1|19205.91|19085.91|19208.3|19088.3|19205.71|19085.71|10
1639906570000|2021-12-19 09:36:10|19206.05|19086.05|19205.23|19085.23|19206.43|19086.43|19205.13|19085.13|9
1639906580000|2021-12-19 09:36:20|19205.26|19085.26|19205.93|19085.93|19205.93|19085.93|19204.96|19084.96|10
1639906590000|2021-12-19 09:36:30|19205.94|19085.94|19202.39|19082.39|19205.99|19085.99|19202.39|19082.39|10
1639906600000|2021-12-19 09:36:40|19202.22|19082.22|19200.57|19080.57|19202.22|19082.22|19200.08|19080.08|10
1639906610000|2021-12-19 09:36:50|19201.01|19081.01|19199.09|19079.09|19201.01|19081.01|19199.09|19079.09|10
1639906620000|2021-12-19 09:37:00|19198.98|19078.98|19195.8|19075.8|19199.05|19079.05|19195.8|19075.8|10
1639906630000|2021-12-19 09:37:10|19194.99|19074.99|19204.39|19084.39|19204.39|19084.39|19194.99|19074.99|10
1639906640000|2021-12-19 09:37:20|19204.3|19084.3|19209.08|19089.08|19209.17|19089.17|19204.3|19084.3|10
1639906650000|2021-12-19 09:37:30|19208.62|19088.62|19209.36|19089.36|19209.36|19089.36|19207.76|19087.76|10
1639906660000|2021-12-19 09:37:40|19209.78|19089.78|19209.56|19089.56|19210.19|19090.19|19209.48|19089.48|7
1639906670000|2021-12-19 09:37:50|19210.08|19090.08|19211.11|19091.11|19211.37|19091.37|19209.82|19089.82|10
1639906680000|2021-12-19 09:38:00|19211.34|19091.34|19212.63|19092.63|19212.63|19092.63|19210.98|19090.98|8
1639906690000|2021-12-19 09:38:10|19212.83|19092.83|19212.77|19092.77|19213.46|19093.46|19212.77|19092.77|10
1639906700000|2021-12-19 09:38:20|19212.82|19092.82|19211.02|19091.02|19213.06|19093.06|19211.02|19091.02|10
1639906710000|2021-12-19 09:38:30|19210.8|19090.8|19211.19|19091.19|19211.19|19091.19|19210.8|19090.8|9
1639906720000|2021-12-19 09:38:40|19210.89|19090.89|19210.6|19090.6|19212.28|19092.28|19210.6|19090.6|9
1639906730000|2021-12-19 09:38:50|19210.84|19090.84|19211.95|19091.95|19211.95|19091.95|19210.42|19090.42|10
1639906740000|2021-12-19 09:39:00|19211.96|19091.96|19211.78|19091.78|19211.96|19091.96|19211.17|19091.17|10
1639906750000|2021-12-19 09:39:10|19211.8|19091.8|19212.24|19092.24|19212.41|19092.41|19211.73|19091.73|8
1639906760000|2021-12-19 09:39:20|19212.03|19092.03|19209.86|19089.86|19212.03|19092.03|19209.86|19089.86|10
1639906770000|2021-12-19 09:39:30|19208.64|19088.64|19207.88|19087.88|19209.47|19089.47|19207.88|19087.88|10
1639906780000|2021-12-19 09:39:40|19207.83|19087.83|19208.65|19088.65|19208.76|19088.76|19207.83|19087.83|10
1639906790000|2021-12-19 09:39:50|19209.02|19089.02|19211.93|19091.93|19211.93|19091.93|19209.02|19089.02|10
1639906800000|2021-12-19 09:40:00|19212.12|19092.12|19212.32|19092.32|19212.7|19092.7|19212.01|19092.01|10
1639906810000|2021-12-19 09:40:10|19212.88|19092.88|19214.46|19094.46|19214.46|19094.46|19212.79|19092.79|10
1639906820000|2021-12-19 09:40:20|19214.29|19094.29|19215.38|19095.38|19215.38|19095.38|19214.29|19094.29|10
1639906830000|2021-12-19 09:40:30|19215.73|19095.73|19216.5|19096.5|19216.83|19096.83|19215.72|19095.72|10
1639906840000|2021-12-19 09:40:40|19216.58|19096.58|19217.1|19097.1|19217.1|19097.1|19216.41|19096.41|10
1639906850000|2021-12-19 09:40:50|19217.25|19097.25|19219.03|19099.03|19219.41|19099.41|19215.46|19095.46|10
1639906860000|2021-12-19 09:41:00|19219.7|19099.7|19220.12|19100.12|19220.69|19100.69|19219.57|19099.57|10
1639906870000|2021-12-19 09:41:10|19219.81|19099.81|19221.04|19101.04|19221.04|19101.04|19219.81|19099.81|9
1639906880000|2021-12-19 09:41:20|19221.24|19101.24|19221.56|19101.56|19221.56|19101.56|19220.57|19100.57|9
1639906890000|2021-12-19 09:41:30|19221.54|19101.54|19221.84|19101.84|19221.84|19101.84|19221.15|19101.15|10
1639906900000|2021-12-19 09:41:40|19221.95|19101.95|19223.45|19103.45|19223.45|19103.45|19221.95|19101.95|10
1639906910000|2021-12-19 09:41:50|19222.73|19102.73|19222.55|19102.55|19222.73|19102.73|19221.7|19101.7|10
1639906920000|2021-12-19 09:42:00|19222.78|19102.78|19225.85|19105.85|19225.85|19105.85|19222.78|19102.78|9
1639906930000|2021-12-19 09:42:10|19225.89|19105.89|19225.21|19105.21|19226.6|19106.6|19225.21|19105.21|8
1639906940000|2021-12-19 09:42:20|19224.76|19104.76|19221.93|19101.93|19224.76|19104.76|19221.93|19101.93|9
1639906950000|2021-12-19 09:42:30|19221.4|19101.4|19220.1|19100.1|19221.4|19101.4|19220.1|19100.1|8
1639906960000|2021-12-19 09:42:40|19220.23|19100.23|19219.01|19099.01|19220.28|19100.28|19219.01|19099.01|10
1639906970000|2021-12-19 09:42:50|19220.01|19100.01|19220.58|19100.58|19220.69|19100.69|19220.01|19100.01|10
1639906980000|2021-12-19 09:43:00|19220.48|19100.48|19221.79|19101.79|19221.79|19101.79|19220.48|19100.48|10
1639906990000|2021-12-19 09:43:10|19221.74|19101.74|19224.12|19104.12|19224.12|19104.12|19221.74|19101.74|10
1639907000000|2021-12-19 09:43:20|19224.29|19104.29|19225.23|19105.23|19225.23|19105.23|19224.29|19104.29|10
1639907010000|2021-12-19 09:43:30|19225.18|19105.18|19223.73|19103.73|19225.18|19105.18|19223.73|19103.73|9
1639907020000|2021-12-19 09:43:40|19223.95|19103.95|19225.79|19105.79|19226.41|19106.41|19223.89|19103.89|10
1639907030000|2021-12-19 09:43:50|19225.77|19105.77|19226.26|19106.26|19226.33|19106.33|19225.77|19105.77|10
1639907040000|2021-12-19 09:44:00|19226.29|19106.29|19226.2|19106.2|19226.36|19106.36|19225.59|19105.59|10
1639907050000|2021-12-19 09:44:10|19226.28|19106.28|19227.31|19107.31|19227.64|19107.64|19226.28|19106.28|8
1639907060000|2021-12-19 09:44:20|19227.19|19107.19|19228.16|19108.16|19228.16|19108.16|19227.09|19107.09|9
1639907070000|2021-12-19 09:44:30|19228.15|19108.15|19227|19107|19228.75|19108.75|19226.87|19106.87|10
1639907080000|2021-12-19 09:44:40|19226.66|19106.66|19221.14|19101.14|19226.66|19106.66|19221.14|19101.14|10
1639907090000|2021-12-19 09:44:50|19220.88|19100.88|19220.56|19100.56|19221.47|19101.47|19220.06|19100.06|10
1639907100000|2021-12-19 09:45:00|19219.72|19099.72|19215.99|19095.99|19219.72|19099.72|19215.99|19095.99|10
1639907110000|2021-12-19 09:45:10|19215.61|19095.61|19214.75|19094.75|19215.74|19095.74|19214.67|19094.67|10
1639907120000|2021-12-19 09:45:20|19214.5|19094.5|19210.52|19090.52|19214.5|19094.5|19210.52|19090.52|10
1639907130000|2021-12-19 09:45:30|19210.62|19090.62|19208.83|19088.83|19210.62|19090.62|19208.82|19088.82|10
1639907140000|2021-12-19 09:45:40|19208.61|19088.61|19207.64|19087.64|19208.61|19088.61|19207.22|19087.22|9
1639907150000|2021-12-19 09:45:50|19207.21|19087.21|19207.71|19087.71|19208.19|19088.19|19207.21|19087.21|10
1639907160000|2021-12-19 09:46:00|19207.63|19087.63|19207.86|19087.86|19208.05|19088.05|19207.02|19087.02|10
1639907170000|2021-12-19 09:46:10|19207.87|19087.87|19207.56|19087.56|19207.93|19087.93|19207.36|19087.36|10
1639907180000|2021-12-19 09:46:20|19206.59|19086.59|19205.76|19085.76|19206.59|19086.59|19205.76|19085.76|9
1639907190000|2021-12-19 09:46:30|19205.65|19085.65|19206.61|19086.61|19206.82|19086.82|19204.98|19084.98|10
1639907200000|2021-12-19 09:46:40|19206.69|19086.69|19207.51|19087.51|19207.51|19087.51|19206.69|19086.69|10
1639907210000|2021-12-19 09:46:50|19207.59|19087.59|19206.68|19086.68|19207.59|19087.59|19206.51|19086.51|8
1639907220000|2021-12-19 09:47:00|19206.85|19086.85|19207.53|19087.53|19207.53|19087.53|19206.74|19086.74|7
1639907230000|2021-12-19 09:47:10|19207.32|19087.32|19206.13|19086.13|19208.83|19088.83|19205.76|19085.76|10
1639907240000|2021-12-19 09:47:20|19206.11|19086.11|19205.92|19085.92|19206.11|19086.11|19205.51|19085.51|10
1639907250000|2021-12-19 09:47:30|19206.2|19086.2|19208.69|19088.69|19208.69|19088.69|19206.2|19086.2|10
1639907260000|2021-12-19 09:47:40|19208.85|19088.85|19208.73|19088.73|19209.74|19089.74|19208.73|19088.73|10
1639907270000|2021-12-19 09:47:50|19208.78|19088.78|19210.78|19090.78|19210.78|19090.78|19208.78|19088.78|10
1639907280000|2021-12-19 09:48:00|19210.35|19090.35|19211.22|19091.22|19211.23|19091.23|19210.35|19090.35|8
1639907290000|2021-12-19 09:48:10|19211.79|19091.79|19216.32|19096.32|19216.32|19096.32|19211.79|19091.79|10
1639907300000|2021-12-19 09:48:20|19216.83|19096.83|19217.29|19097.29|19217.76|19097.76|19216.83|19096.83|10
1639907310000|2021-12-19 09:48:30|19217.43|19097.43|19216.83|19096.83|19217.66|19097.66|19216.74|19096.74|10
1639907320000|2021-12-19 09:48:40|19217.05|19097.05|19217.46|19097.46|19217.55|19097.55|19216.22|19096.22|8
1639907330000|2021-12-19 09:48:50|19217.28|19097.28|19217.65|19097.65|19218.07|19098.07|19217.14|19097.14|9
1639907340000|2021-12-19 09:49:00|19217.45|19097.45|19217.36|19097.36|19217.53|19097.53|19217.32|19097.32|7
1639907350000|2021-12-19 09:49:10|19217.29|19097.29|19216.42|19096.42|19217.29|19097.29|19216.25|19096.25|10
1639907360000|2021-12-19 09:49:20|19216.13|19096.13|19215.07|19095.07|19216.13|19096.13|19215.07|19095.07|9
1639907370000|2021-12-19 09:49:30|19214.47|19094.47|19214.31|19094.31|19214.47|19094.47|19214.29|19094.29|8
1639907380000|2021-12-19 09:49:40|19213.42|19093.42|19213.93|19093.93|19213.93|19093.93|19213.29|19093.29|10
1639907390000|2021-12-19 09:49:50|19213.15|19093.15|19215.31|19095.31|19215.33|19095.33|19213.11|19093.11|9
1639907400000|2021-12-19 09:50:00|19215.53|19095.53|19215.28|19095.28|19215.95|19095.95|19214.98|19094.98|10
1639907410000|2021-12-19 09:50:10|19215.91|19095.91|19219.12|19099.12|19219.12|19099.12|19215.91|19095.91|10
1639907420000|2021-12-19 09:50:20|19219.15|19099.15|19220.72|19100.72|19220.73|19100.73|19219.15|19099.15|10
1639907430000|2021-12-19 09:50:30|19220.74|19100.74|19222.13|19102.13|19222.82|19102.82|19220.74|19100.74|10
1639907440000|2021-12-19 09:50:40|19222.09|19102.09|19221.08|19101.08|19222.52|19102.52|19221.08|19101.08|10
1639907450000|2021-12-19 09:50:50|19221.03|19101.03|19218.55|19098.55|19221.03|19101.03|19218.55|19098.55|10
1639907460000|2021-12-19 09:51:00|19218.48|19098.48|19218.45|19098.45|19218.91|19098.91|19217.99|19097.99|9
1639907470000|2021-12-19 09:51:10|19218.08|19098.08|19216.91|19096.91|19218.15|19098.15|19216.64|19096.64|10
1639907480000|2021-12-19 09:51:20|19217.69|19097.69|19217.35|19097.35|19218.32|19098.32|19217.35|19097.35|10
1639907490000|2021-12-19 09:51:30|19217.33|19097.33|19216.86|19096.86|19217.48|19097.48|19216.86|19096.86|10
1639907500000|2021-12-19 09:51:40|19216.77|19096.77|19214.85|19094.85|19216.94|19096.94|19214.85|19094.85|10
1639907510000|2021-12-19 09:51:50|19215.44|19095.44|19215|19095|19215.75|19095.75|19215|19095|9
1639907520000|2021-12-19 09:52:00|19215.02|19095.02|19215.17|19095.17|19215.35|19095.35|19214.5|19094.5|10
1639907530000|2021-12-19 09:52:10|19215.33|19095.33|19216.07|19096.07|19216.07|19096.07|19215.33|19095.33|10
1639907540000|2021-12-19 09:52:20|19216.06|19096.06|19216.62|19096.62|19216.62|19096.62|19216.06|19096.06|8
1639907550000|2021-12-19 09:52:30|19216.88|19096.88|19216.09|19096.09|19216.88|19096.88|19216.09|19096.09|7
1639907560000|2021-12-19 09:52:40|19215.98|19095.98|19215.5|19095.5|19215.98|19095.98|19215.47|19095.47|10
1639907570000|2021-12-19 09:52:50|19215.47|19095.47|19215.78|19095.78|19215.8|19095.8|19214.92|19094.92|10
1639907580000|2021-12-19 09:53:00|19216.09|19096.09|19214.4|19094.4|19216.09|19096.09|19214.4|19094.4|10
1639907590000|2021-12-19 09:53:10|19214.36|19094.36|19212.44|19092.44|19214.55|19094.55|19212.44|19092.44|10
1639907600000|2021-12-19 09:53:20|19211.81|19091.81|19209.77|19089.77|19211.81|19091.81|19209.77|19089.77|9
1639907610000|2021-12-19 09:53:30|19209.74|19089.74|19209.09|19089.09|19209.95|19089.95|19209.09|19089.09|9
1639907620000|2021-12-19 09:53:40|19209.2|19089.2|19208.96|19088.96|19209.31|19089.31|19208.23|19088.23|10
1639907630000|2021-12-19 09:53:50|19205.27|19085.27|19199.38|19079.38|19205.27|19085.27|19199.38|19079.38|10
1639907640000|2021-12-19 09:54:00|19198.34|19078.34|19197.2|19077.2|19198.34|19078.34|19196.47|19076.47|8
1639907650000|2021-12-19 09:54:10|19197.34|19077.34|19193.99|19073.99|19198.13|19078.13|19193.99|19073.99|10
1639907660000|2021-12-19 09:54:20|19193.14|19073.14|19190.9|19070.9|19193.14|19073.14|19190.9|19070.9|10
1639907670000|2021-12-19 09:54:30|19191.15|19071.15|19193.11|19073.11|19193.11|19073.11|19190.83|19070.83|10
1639907680000|2021-12-19 09:54:40|19193.35|19073.35|19198.18|19078.18|19198.18|19078.18|19193.35|19073.35|10
1639907690000|2021-12-19 09:54:50|19198.4|19078.4|19199.21|19079.21|19199.22|19079.22|19198.26|19078.26|8
1639907700000|2021-12-19 09:55:00|19198.97|19078.97|19198.73|19078.73|19199.48|19079.48|19198.73|19078.73|9
1639907710000|2021-12-19 09:55:10|19198.76|19078.76|19199.73|19079.73|19200|19080|19198.33|19078.33|9
1639907720000|2021-12-19 09:55:20|19200.15|19080.15|19201.95|19081.95|19201.95|19081.95|19200.14|19080.14|10
1639907730000|2021-12-19 09:55:30|19202.07|19082.07|19203.71|19083.71|19203.87|19083.87|19202.07|19082.07|10
1639907740000|2021-12-19 09:55:40|19203.75|19083.75|19203.59|19083.59|19204.08|19084.08|19203.59|19083.59|8
1639907750000|2021-12-19 09:55:50|19203.11|19083.11|19203.3|19083.3|19203.84|19083.84|19202.14|19082.14|10
1639907760000|2021-12-19 09:56:00|19202.61|19082.61|19203.68|19083.68|19203.78|19083.78|19202.61|19082.61|8
1639907770000|2021-12-19 09:56:10|19201.23|19081.23|19199.35|19079.35|19201.23|19081.23|19199.35|19079.35|10
1639907780000|2021-12-19 09:56:20|19198.27|19078.27|19193.99|19073.99|19198.27|19078.27|19193.99|19073.99|10
1639907790000|2021-12-19 09:56:30|19193.66|19073.66|19192.97|19072.97|19194.04|19074.04|19192.97|19072.97|10
1639907800000|2021-12-19 09:56:40|19192.94|19072.94|19187.45|19067.45|19192.94|19072.94|19187.45|19067.45|9
1639907810000|2021-12-19 09:56:50|19186.68|19066.68|19181.44|19061.44|19186.72|19066.72|19181.44|19061.44|10
1639907820000|2021-12-19 09:57:00|19181.77|19061.77|19182.17|19062.17|19182.46|19062.46|19181.77|19061.77|9
1639907830000|2021-12-19 09:57:10|19182.59|19062.59|19182.66|19062.66|19182.72|19062.72|19182.16|19062.16|10
1639907840000|2021-12-19 09:57:20|19182.57|19062.57|19187.46|19067.46|19187.46|19067.46|19182.57|19062.57|10
1639907850000|2021-12-19 09:57:30|19188.48|19068.48|19190.2|19070.2|19190.2|19070.2|19188.48|19068.48|10
1639907860000|2021-12-19 09:57:40|19190.28|19070.28|19190.79|19070.79|19191.01|19071.01|19190.04|19070.04|10
1639907870000|2021-12-19 09:57:50|19191.11|19071.11|19193.46|19073.46|19193.46|19073.46|19191.11|19071.11|9
1639907880000|2021-12-19 09:58:00|19193.61|19073.61|19195.84|19075.84|19196.07|19076.07|19193.61|19073.61|10
1639907890000|2021-12-19 09:58:10|19195.83|19075.83|19196.68|19076.68|19196.75|19076.75|19195.8|19075.8|10
1639907900000|2021-12-19 09:58:20|19196.74|19076.74|19197.46|19077.46|19197.57|19077.57|19196.58|19076.58|9
1639907910000|2021-12-19 09:58:30|19197.88|19077.88|19199.63|19079.63|19199.63|19079.63|19197.88|19077.88|8
1639907920000|2021-12-19 09:58:40|19200.27|19080.27|19202.76|19082.76|19202.98|19082.98|19200.17|19080.17|10
1639907930000|2021-12-19 09:58:50|19202.86|19082.86|19202.8|19082.8|19203.19|19083.19|19202.8|19082.8|7
1639907940000|2021-12-19 09:59:00|19202.75|19082.75|19200.45|19080.45|19202.75|19082.75|19200.45|19080.45|8
1639907950000|2021-12-19 09:59:10|19200.29|19080.29|19199|19079|19200.33|19080.33|19199|19079|10
1639907960000|2021-12-19 09:59:20|19199.65|19079.65|19198.48|19078.48|19199.8|19079.8|19198.12|19078.12|10
1639907970000|2021-12-19 09:59:30|19198.53|19078.53|19197.54|19077.54|19198.53|19078.53|19197.54|19077.54|8
1639907980000|2021-12-19 09:59:40|19197.42|19077.42|19196.63|19076.63|19197.42|19077.42|19196.57|19076.57|10
1639907990000|2021-12-19 09:59:50|19195.92|19075.92|19193.95|19073.95|19195.92|19075.92|19193.95|19073.95|10
1639908000000|2021-12-19 10:00:00|19194.05|19074.05|19190.41|19070.41|19194.05|19074.05|19190.41|19070.41|10
1639908010000|2021-12-19 10:00:10|19190.36|19070.36|19186.91|19066.91|19190.36|19070.36|19186.23|19066.23|10
1639908020000|2021-12-19 10:00:20|19187.54|19067.54|19187.6|19067.6|19188.21|19068.21|19187.53|19067.53|9
1639908030000|2021-12-19 10:00:30|19187.72|19067.72|19189.58|19069.58|19189.58|19069.58|19187.72|19067.72|10
1639908040000|2021-12-19 10:00:40|19189.6|19069.6|19190.85|19070.85|19191.3|19071.3|19189.6|19069.6|10
1639908050000|2021-12-19 10:00:50|19190.72|19070.72|19189.97|19069.97|19190.72|19070.72|19189.97|19069.97|8
1639908060000|2021-12-19 10:01:00|19189.87|19069.87|19188.7|19068.7|19189.87|19069.87|19187.26|19067.26|10
1639908070000|2021-12-19 10:01:10|19189.17|19069.17|19191.41|19071.41|19191.41|19071.41|19188.48|19068.48|10
1639908080000|2021-12-19 10:01:20|19191.53|19071.53|19192.1|19072.1|19192.61|19072.61|19191.53|19071.53|10
1639908090000|2021-12-19 10:01:30|19191.84|19071.84|19191.88|19071.88|19191.88|19071.88|19191.58|19071.58|9
1639908100000|2021-12-19 10:01:40|19192.22|19072.22|19193.36|19073.36|19193.49|19073.49|19192.22|19072.22|10
1639908110000|2021-12-19 10:01:50|19193.44|19073.44|19194.47|19074.47|19194.67|19074.67|19193.23|19073.23|10
1639908120000|2021-12-19 10:02:00|19194.56|19074.56|19195.66|19075.66|19196.32|19076.32|19194.56|19074.56|9
1639908130000|2021-12-19 10:02:10|19195.55|19075.55|19195.22|19075.22|19195.64|19075.64|19195.22|19075.22|8
1639908140000|2021-12-19 10:02:20|19195.51|19075.51|19196.12|19076.12|19196.33|19076.33|19195.34|19075.34|6
1639908150000|2021-12-19 10:02:30|19196.38|19076.38|19195.24|19075.24|19196.38|19076.38|19194.85|19074.85|9
1639908160000|2021-12-19 10:02:40|19196.13|19076.13|19195.75|19075.75|19196.32|19076.32|19195.4|19075.4|7
1639908170000|2021-12-19 10:02:50|19195.7|19075.7|19196.59|19076.59|19196.63|19076.63|19195.7|19075.7|10
1639908180000|2021-12-19 10:03:00|19196.64|19076.64|19196.97|19076.97|19196.97|19076.97|19196.54|19076.54|9
1639908190000|2021-12-19 10:03:10|19196.96|19076.96|19196.37|19076.37|19197.42|19077.42|19196.3|19076.3|9
1639908200000|2021-12-19 10:03:20|19196.31|19076.31|19195.65|19075.65|19196.31|19076.31|19195.41|19075.41|9
1639908210000|2021-12-19 10:03:30|19195.28|19075.28|19193.84|19073.84|19195.66|19075.66|19193.84|19073.84|9
1639908220000|2021-12-19 10:03:40|19193.72|19073.72|19190.53|19070.53|19193.88|19073.88|19190.32|19070.32|10
1639908230000|2021-12-19 10:03:50|19190.46|19070.46|19187.42|19067.42|19190.46|19070.46|19187.4|19067.4|10
1639908240000|2021-12-19 10:04:00|19187.31|19067.31|19186.09|19066.09|19187.58|19067.58|19186.09|19066.09|8
1639908250000|2021-12-19 10:04:10|19186.04|19066.04|19182.35|19062.35|19186.04|19066.04|19182.35|19062.35|8
1639908260000|2021-12-19 10:04:20|19181.77|19061.77|19180.81|19060.81|19181.85|19061.85|19180.11|19060.11|9
1639908270000|2021-12-19 10:04:30|19180.18|19060.18|19177.5|19057.5|19180.18|19060.18|19177.5|19057.5|9
1639908280000|2021-12-19 10:04:40|19177.35|19057.35|19171.38|19051.38|19177.35|19057.35|19171.38|19051.38|10
1639908290000|2021-12-19 10:04:50|19168.61|19048.61|19166|19046|19168.61|19048.61|19165.92|19045.92|10
1639908300000|2021-12-19 10:05:00|19165.58|19045.58|19165.37|19045.37|19165.62|19045.62|19164.94|19044.94|9
1639908310000|2021-12-19 10:05:10|19165.26|19045.26|19165.05|19045.05|19165.81|19045.81|19164.69|19044.69|10
1639908320000|2021-12-19 10:05:20|19165.1|19045.1|19165.04|19045.04|19165.44|19045.44|19164.75|19044.75|9
1639908330000|2021-12-19 10:05:30|19164.88|19044.88|19164.35|19044.35|19164.92|19044.92|19164.35|19044.35|10
1639908340000|2021-12-19 10:05:40|19164.96|19044.96|19156.69|19036.69|19164.96|19044.96|19156.69|19036.69|10
1639908350000|2021-12-19 10:05:50|19156.54|19036.54|19144.99|19024.99|19156.54|19036.54|19144.99|19024.99|10
1639908360000|2021-12-19 10:06:00|19145.44|19025.44|19138.09|19018.09|19145.44|19025.44|19137.62|19017.62|10
1639908370000|2021-12-19 10:06:10|19138.21|19018.21|19128.03|19008.03|19138.21|19018.21|19128.03|19008.03|10
1639908380000|2021-12-19 10:06:20|19127.72|19007.72|19124.95|19004.95|19127.8|19007.8|19124.49|19004.49|10
1639908390000|2021-12-19 10:06:30|19125.31|19005.31|19121|19001|19125.31|19005.31|19121|19001|9
1639908400000|2021-12-19 10:06:40|19121.02|19001.02|19120.35|19000.35|19121.33|19001.33|19120.28|19000.28|10
1639908410000|2021-12-19 10:06:50|19118.59|18998.59|19117.72|18997.72|19118.59|18998.59|19116.69|18996.69|9
1639908420000|2021-12-19 10:07:00|19117.56|18997.56|19119.09|18999.09|19119.09|18999.09|19117.56|18997.56|9
1639908430000|2021-12-19 10:07:10|19119.53|18999.53|19120.52|19000.52|19120.52|19000.52|19118.77|18998.77|10
1639908440000|2021-12-19 10:07:20|19119.89|18999.89|19121.67|19001.67|19121.67|19001.67|19119.07|18999.07|9
1639908450000|2021-12-19 10:07:30|19121.77|19001.77|19123.47|19003.47|19123.47|19003.47|19121.77|19001.77|10
1639908460000|2021-12-19 10:07:40|19123.44|19003.44|19130.47|19010.47|19130.47|19010.47|19123.44|19003.44|10
1639908470000|2021-12-19 10:07:50|19131.61|19011.61|19132.19|19012.19|19134.05|19014.05|19131.61|19011.61|10
1639908480000|2021-12-19 10:08:00|19131.89|19011.89|19126.12|19006.12|19131.89|19011.89|19125.58|19005.58|10
1639908490000|2021-12-19 10:08:10|19126.15|19006.15|19126.48|19006.48|19126.48|19006.48|19125.81|19005.81|10
1639908500000|2021-12-19 10:08:20|19126.24|19006.24|19124.25|19004.25|19126.69|19006.69|19124.25|19004.25|10
1639908510000|2021-12-19 10:08:30|19124.8|19004.8|19125.31|19005.31|19125.31|19005.31|19123.83|19003.83|10
1639908520000|2021-12-19 10:08:40|19124.61|19004.61|19125.16|19005.16|19125.41|19005.41|19123.5|19003.5|10
1639908530000|2021-12-19 10:08:50|19125.27|19005.27|19126.86|19006.86|19126.91|19006.91|19125.25|19005.25|10
1639908540000|2021-12-19 10:09:00|19127.08|19007.08|19122.87|19002.87|19127.08|19007.08|19122.87|19002.87|10
1639908550000|2021-12-19 10:09:10|19123.25|19003.25|19119.45|18999.45|19123.25|19003.25|19119.45|18999.45|9
1639908560000|2021-12-19 10:09:20|19119.91|18999.91|19113.07|18993.07|19119.91|18999.91|19112.92|18992.92|10
1639908570000|2021-12-19 10:09:30|19112.66|18992.66|19098.49|18978.49|19112.66|18992.66|19098.49|18978.49|10
1639908580000|2021-12-19 10:09:40|19098.43|18978.43|19096.3|18976.3|19098.43|18978.43|19095.39|18975.39|10
1639908590000|2021-12-19 10:09:50|19096.49|18976.49|19103.93|18983.93|19103.93|18983.93|19096.49|18976.49|10
1639908600000|2021-12-19 10:10:00|19103.89|18983.89|19106.12|18986.12|19108.69|18988.69|19103.89|18983.89|10
1639908610000|2021-12-19 10:10:10|19105.71|18985.71|19099.45|18979.45|19105.71|18985.71|19099.03|18979.03|10
1639908620000|2021-12-19 10:10:20|19098.42|18978.42|19096.64|18976.64|19098.42|18978.42|19096.25|18976.25|10
1639908630000|2021-12-19 10:10:30|19096.28|18976.28|19097.16|18977.16|19097.82|18977.82|19096.2|18976.2|10
1639908640000|2021-12-19 10:10:40|19097.09|18977.09|19096.75|18976.75|19097.97|18977.97|19096.52|18976.52|10
1639908650000|2021-12-19 10:10:50|19096.44|18976.44|19097.55|18977.55|19097.55|18977.55|19096.44|18976.44|10
1639908660000|2021-12-19 10:11:00|19098.4|18978.4|19100.13|18980.13|19100.13|18980.13|19097.94|18977.94|9
1639908670000|2021-12-19 10:11:10|19100.35|18980.35|19104.43|18984.43|19104.43|18984.43|19100.35|18980.35|10
1639908680000|2021-12-19 10:11:20|19104.46|18984.46|19105.84|18985.84|19106.49|18986.49|19104.46|18984.46|10
1639908690000|2021-12-19 10:11:30|19106|18986|19106.66|18986.66|19106.87|18986.87|19105.35|18985.35|9
1639908700000|2021-12-19 10:11:40|19106.92|18986.92|19107.63|18987.63|19107.99|18987.99|19106.91|18986.91|10
1639908710000|2021-12-19 10:11:50|19106.4|18986.4|19101.99|18981.99|19107.59|18987.59|19101.99|18981.99|10
1639908720000|2021-12-19 10:12:00|19101.92|18981.92|19096.71|18976.71|19101.92|18981.92|19096.71|18976.71|10
1639908730000|2021-12-19 10:12:10|19096.9|18976.9|19094.65|18974.65|19098.57|18978.57|19094.65|18974.65|10
1639908740000|2021-12-19 10:12:20|19094.96|18974.96|19093.02|18973.02|19094.96|18974.96|19092.21|18972.21|10
1639908750000|2021-12-19 10:12:30|19092.35|18972.35|19089.61|18969.61|19092.35|18972.35|19089.01|18969.01|10
1639908760000|2021-12-19 10:12:40|19089.57|18969.57|19086.65|18966.65|19089.57|18969.57|19086.31|18966.31|9
1639908770000|2021-12-19 10:12:50|19086.14|18966.14|19082.02|18962.02|19086.14|18966.14|19082.02|18962.02|10
1639908780000|2021-12-19 10:13:00|19082.37|18962.37|19078.2|18958.2|19082.37|18962.37|19077.63|18957.63|10
1639908790000|2021-12-19 10:13:10|19078.29|18958.29|19075.45|18955.45|19078.29|18958.29|19074.99|18954.99|10
1639908800000|2021-12-19 10:13:20|19075.31|18955.31|19075.2|18955.2|19075.55|18955.55|19074.46|18954.46|10
1639908810000|2021-12-19 10:13:30|19075.32|18955.32|19078.65|18958.65|19078.67|18958.67|19075.12|18955.12|10
1639908820000|2021-12-19 10:13:40|19079.12|18959.12|19081.56|18961.56|19081.56|18961.56|19078.69|18958.69|10
1639908830000|2021-12-19 10:13:50|19081.33|18961.33|19087.11|18967.11|19087.11|18967.11|19081.33|18961.33|10
1639908840000|2021-12-19 10:14:00|19087.72|18967.72|19089.87|18969.87|19089.87|18969.87|19087.72|18967.72|10
1639908850000|2021-12-19 10:14:10|19090.16|18970.16|19090.82|18970.82|19091.41|18971.41|19090.09|18970.09|10
1639908860000|2021-12-19 10:14:20|19090.53|18970.53|19089.59|18969.59|19090.58|18970.58|19088.29|18968.29|10
1639908870000|2021-12-19 10:14:30|19089.52|18969.52|19089.27|18969.27|19089.52|18969.52|19088.96|18968.96|9
1639908880000|2021-12-19 10:14:40|19089.7|18969.7|19089.42|18969.42|19089.86|18969.86|19088.56|18968.56|10
1639908890000|2021-12-19 10:14:50|19089.89|18969.89|19088.48|18968.48|19089.89|18969.89|19088.44|18968.44|10
1639908900000|2021-12-19 10:15:00|19088.37|18968.37|19083.77|18963.77|19088.37|18968.37|19083.77|18963.77|10
1639908910000|2021-12-19 10:15:10|19083.7|18963.7|19079.46|18959.46|19083.7|18963.7|19079.46|18959.46|10
1639908920000|2021-12-19 10:15:20|19079.39|18959.39|19079.68|18959.68|19080.12|18960.12|19078.7|18958.7|10
1639908930000|2021-12-19 10:15:30|19078.83|18958.83|19072.43|18952.43|19078.83|18958.83|19072.43|18952.43|9
1639908940000|2021-12-19 10:15:40|19071.94|18951.94|19064.5|18944.5|19071.94|18951.94|19064.5|18944.5|10
1639908950000|2021-12-19 10:15:50|19062.07|18942.07|19053.78|18933.78|19062.07|18942.07|19053.78|18933.78|10
1639908960000|2021-12-19 10:16:00|19054.06|18934.06|19051.27|18931.27|19054.06|18934.06|19051.27|18931.27|10
1639908970000|2021-12-19 10:16:10|19050.31|18930.31|19048.28|18928.28|19050.88|18930.88|19048.28|18928.28|10
1639908980000|2021-12-19 10:16:20|19048.21|18928.21|19046.24|18926.24|19048.21|18928.21|19046.24|18926.24|10
1639908990000|2021-12-19 10:16:30|19046.36|18926.36|19047.83|18927.83|19047.83|18927.83|19046.36|18926.36|10
1639909000000|2021-12-19 10:16:40|19047.6|18927.6|19046.51|18926.51|19047.6|18927.6|19045.88|18925.88|10
1639909010000|2021-12-19 10:16:50|19046.65|18926.65|19045.74|18925.74|19047.89|18927.89|19044.85|18924.85|10
1639909020000|2021-12-19 10:17:00|19045.57|18925.57|19037.03|18917.03|19045.57|18925.57|19037|18917|10
1639909030000|2021-12-19 10:17:10|19036.93|18916.93|19035.88|18915.88|19036.95|18916.95|19033|18913|10
1639909040000|2021-12-19 10:17:20|19036.32|18916.32|19033.42|18913.42|19036.32|18916.32|19033.22|18913.22|10
1639909050000|2021-12-19 10:17:30|19033.79|18913.79|19033.56|18913.56|19033.79|18913.79|19032.44|18912.44|10
1639909060000|2021-12-19 10:17:40|19033.65|18913.65|19033.6|18913.6|19035.52|18915.52|19033.39|18913.39|10
1639909070000|2021-12-19 10:17:50|19033.18|18913.18|19035.48|18915.48|19035.48|18915.48|19031.78|18911.78|9
1639909080000|2021-12-19 10:18:00|19036.64|18916.64|19039.08|18919.08|19039.08|18919.08|19036.64|18916.64|10
1639909090000|2021-12-19 10:18:10|19039.64|18919.64|19042.54|18922.54|19042.54|18922.54|19039.64|18919.64|10
1639909100000|2021-12-19 10:18:20|19041.85|18921.85|19047.51|18927.51|19047.52|18927.52|19041.85|18921.85|10
1639909110000|2021-12-19 10:18:30|19046.92|18926.92|19049.9|18929.9|19049.9|18929.9|19046.86|18926.86|9
1639909120000|2021-12-19 10:18:40|19050.58|18930.58|19052.08|18932.08|19052.12|18932.12|19050.52|18930.52|10
1639909130000|2021-12-19 10:18:50|19052.02|18932.02|19051.35|18931.35|19052.24|18932.24|19051.25|18931.25|10
1639909140000|2021-12-19 10:19:00|19051.12|18931.12|19051.54|18931.54|19051.61|18931.61|19050.56|18930.56|10
1639909150000|2021-12-19 10:19:10|19051.5|18931.5|19053.2|18933.2|19053.37|18933.37|19051.35|18931.35|10
1639909160000|2021-12-19 10:19:20|19053.04|18933.04|19055.62|18935.62|19055.62|18935.62|19052.59|18932.59|10
1639909170000|2021-12-19 10:19:30|19055.88|18935.88|19058.37|18938.37|19058.7|18938.7|19055.88|18935.88|10
1639909180000|2021-12-19 10:19:40|19058.53|18938.53|19060.11|18940.11|19060.25|18940.25|19058.53|18938.53|10
1639909190000|2021-12-19 10:19:50|19060.39|18940.39|19059.12|18939.12|19060.88|18940.88|19059.12|18939.12|10
1639909200000|2021-12-19 10:20:00|19059.07|18939.07|19057.22|18937.22|19059.08|18939.08|19057.22|18937.22|9
1639909210000|2021-12-19 10:20:10|19057.2|18937.2|19052.39|18932.39|19057.2|18937.2|19052.39|18932.39|8
1639909220000|2021-12-19 10:20:20|19052.63|18932.63|19053.74|18933.74|19053.74|18933.74|19052.15|18932.15|10
1639909230000|2021-12-19 10:20:30|19054.55|18934.55|19056.86|18936.86|19056.93|18936.93|19054.55|18934.55|9
1639909240000|2021-12-19 10:20:40|19056.68|18936.68|19056.61|18936.61|19056.94|18936.94|19056.44|18936.44|10
1639909250000|2021-12-19 10:20:50|19056.46|18936.46|19054.35|18934.35|19056.46|18936.46|19054.35|18934.35|10
1639909260000|2021-12-19 10:21:00|19055.28|18935.28|19053.89|18933.89|19055.88|18935.88|19053.89|18933.89|9
1639909270000|2021-12-19 10:21:10|19054.06|18934.06|19060.2|18940.2|19060.2|18940.2|19054.06|18934.06|10
1639909280000|2021-12-19 10:21:20|19060.17|18940.17|19061.6|18941.6|19061.6|18941.6|19060.17|18940.17|10
1639909290000|2021-12-19 10:21:30|19062.18|18942.18|19060.93|18940.93|19062.18|18942.18|19060.78|18940.78|10
1639909300000|2021-12-19 10:21:40|19060.74|18940.74|19062.33|18942.33|19062.33|18942.33|19060.42|18940.42|10
1639909310000|2021-12-19 10:21:50|19062.5|18942.5|19066.57|18946.57|19066.57|18946.57|19062.5|18942.5|10
1639909320000|2021-12-19 10:22:00|19066.78|18946.78|19069.4|18949.4|19069.4|18949.4|19066.74|18946.74|9
1639909330000|2021-12-19 10:22:10|19069.39|18949.39|19071.64|18951.64|19071.87|18951.87|19069.3|18949.3|9
1639909340000|2021-12-19 10:22:20|19071.3|18951.3|19072.42|18952.42|19073.53|18953.53|19071.3|18951.3|10
1639909350000|2021-12-19 10:22:30|19072.01|18952.01|19070.93|18950.93|19072.01|18952.01|19070.72|18950.72|9
1639909360000|2021-12-19 10:22:40|19071.36|18951.36|19069.74|18949.74|19071.36|18951.36|19068.58|18948.58|9
1639909370000|2021-12-19 10:22:50|19069.7|18949.7|19067.18|18947.18|19070.26|18950.26|19067.18|18947.18|10
1639909380000|2021-12-19 10:23:00|19067.57|18947.57|19067.34|18947.34|19067.85|18947.85|19067.34|18947.34|10
1639909390000|2021-12-19 10:23:10|19067.94|18947.94|19068.08|18948.08|19068.34|18948.34|19067.94|18947.94|8
1639909400000|2021-12-19 10:23:20|19067.06|18947.06|19067.13|18947.13|19067.47|18947.47|19066.52|18946.52|9
1639909410000|2021-12-19 10:23:30|19067.04|18947.04|19067.41|18947.41|19068.22|18948.22|19067.04|18947.04|9
1639909420000|2021-12-19 10:23:40|19067.7|18947.7|19068.32|18948.32|19069.27|18949.27|19067.7|18947.7|10
1639909430000|2021-12-19 10:23:50|19067.99|18947.99|19069.97|18949.97|19069.97|18949.97|19067.47|18947.47|10
1639909440000|2021-12-19 10:24:00|19069.86|18949.86|19071.06|18951.06|19071.12|18951.12|19069.86|18949.86|10
1639909450000|2021-12-19 10:24:10|19071.28|18951.28|19070.72|18950.72|19071.75|18951.75|19070.72|18950.72|9
1639909460000|2021-12-19 10:24:20|19070.86|18950.86|19070.9|18950.9|19070.92|18950.92|19070.48|18950.48|9
1639909470000|2021-12-19 10:24:30|19071.47|18951.47|19072.59|18952.59|19072.59|18952.59|19071.18|18951.18|10
1639909480000|2021-12-19 10:24:40|19073.4|18953.4|19075.55|18955.55|19075.55|18955.55|19073.4|18953.4|10
1639909490000|2021-12-19 10:24:50|19075.7|18955.7|19078.06|18958.06|19078.06|18958.06|19075.7|18955.7|10
1639909500000|2021-12-19 10:25:00|19078.33|18958.33|19078.4|18958.4|19078.64|18958.64|19078.12|18958.12|9
1639909510000|2021-12-19 10:25:10|19078.07|18958.07|19078.11|18958.11|19078.43|18958.43|19077.91|18957.91|10
1639909520000|2021-12-19 10:25:20|19078.53|18958.53|19077.93|18957.93|19078.53|18958.53|19077.84|18957.84|10
1639909530000|2021-12-19 10:25:30|19077.73|18957.73|19076.8|18956.8|19077.73|18957.73|19076.76|18956.76|10
1639909540000|2021-12-19 10:25:40|19076.84|18956.84|19074.94|18954.94|19077.07|18957.07|19074.79|18954.79|9
1639909550000|2021-12-19 10:25:50|19074.71|18954.71|19073.7|18953.7|19075.28|18955.28|19073.7|18953.7|9
1639909560000|2021-12-19 10:26:00|19073.79|18953.79|19073.1|18953.1|19073.79|18953.79|19073.1|18953.1|8
1639909570000|2021-12-19 10:26:10|19073.33|18953.33|19072.06|18952.06|19073.41|18953.41|19072.02|18952.02|9
1639909580000|2021-12-19 10:26:20|19071.82|18951.82|19070.22|18950.22|19071.89|18951.89|19070.22|18950.22|10
1639909590000|2021-12-19 10:26:30|19070.17|18950.17|19071.05|18951.05|19071.05|18951.05|19069.42|18949.42|10
1639909600000|2021-12-19 10:26:40|19071.18|18951.18|19071.73|18951.73|19071.86|18951.86|19071.18|18951.18|10
1639909610000|2021-12-19 10:26:50|19071.66|18951.66|19073.37|18953.37|19073.37|18953.37|19071.48|18951.48|10
1639909620000|2021-12-19 10:27:00|19073.71|18953.71|19075.62|18955.62|19076.02|18956.02|19073.71|18953.71|9
1639909630000|2021-12-19 10:27:10|19075.89|18955.89|19077.03|18957.03|19077.49|18957.49|19075.85|18955.85|10
1639909640000|2021-12-19 10:27:20|19077.2|18957.2|19081.16|18961.16|19081.16|18961.16|19077.2|18957.2|10
1639909650000|2021-12-19 10:27:30|19082.03|18962.03|19082.82|18962.82|19082.92|18962.92|19082.03|18962.03|10
1639909660000|2021-12-19 10:27:40|19082.37|18962.37|19083.71|18963.71|19083.89|18963.89|19082.37|18962.37|10
1639909670000|2021-12-19 10:27:50|19084.88|18964.88|19085.4|18965.4|19085.71|18965.71|19084.88|18964.88|9
1639909680000|2021-12-19 10:28:00|19085.42|18965.42|19085.11|18965.11|19085.94|18965.94|19085.11|18965.11|10
1639909690000|2021-12-19 10:28:10|19085.05|18965.05|19085.88|18965.88|19086.02|18966.02|19085.03|18965.03|10
1639909700000|2021-12-19 10:28:20|19086.03|18966.03|19085.46|18965.46|19086.19|18966.19|19085.02|18965.02|10
1639909710000|2021-12-19 10:28:30|19085.73|18965.73|19085.03|18965.03|19085.76|18965.76|19084.66|18964.66|10
1639909720000|2021-12-19 10:28:40|19084.69|18964.69|19084.34|18964.34|19084.69|18964.69|19083.76|18963.76|10
1639909730000|2021-12-19 10:28:50|19084.98|18964.98|19085.15|18965.15|19085.2|18965.2|19084.09|18964.09|10
1639909740000|2021-12-19 10:29:00|19085|18965|19086.55|18966.55|19086.55|18966.55|19085|18965|10
1639909750000|2021-12-19 10:29:10|19087.05|18967.05|19089.36|18969.36|19089.43|18969.43|19087.05|18967.05|10
1639909760000|2021-12-19 10:29:20|19089.28|18969.28|19089.65|18969.65|19090.33|18970.33|19089.25|18969.25|10
1639909770000|2021-12-19 10:29:30|19090.44|18970.44|19092.9|18972.9|19092.9|18972.9|19090.44|18970.44|10
1639909780000|2021-12-19 10:29:40|19093.17|18973.17|19098.01|18978.01|19098.01|18978.01|19093.17|18973.17|10
1639909790000|2021-12-19 10:29:50|19098.06|18978.06|19098.79|18978.79|19099.18|18979.18|19098.06|18978.06|10
1639909800000|2021-12-19 10:30:00|19098.61|18978.61|19098.24|18978.24|19100.55|18980.55|19098.23|18978.23|10
1639909810000|2021-12-19 10:30:10|19099.32|18979.32|19098.93|18978.93|19100.04|18980.04|19098.81|18978.81|9
1639909820000|2021-12-19 10:30:20|19098.8|18978.8|19102.26|18982.26|19102.47|18982.47|19098.8|18978.8|10
1639909830000|2021-12-19 10:30:30|19102.86|18982.86|19105.67|18985.67|19105.67|18985.67|19102.86|18982.86|10
1639909840000|2021-12-19 10:30:40|19105.89|18985.89|19108.93|18988.93|19108.93|18988.93|19105.89|18985.89|10
1639909850000|2021-12-19 10:30:50|19109.42|18989.42|19112.95|18992.95|19112.95|18992.95|19109.42|18989.42|10
1639909860000|2021-12-19 10:31:00|19113.38|18993.38|19118.66|18998.66|19118.66|18998.66|19113.38|18993.38|10
1639909870000|2021-12-19 10:31:10|19119.22|18999.22|19121.1|19001.1|19121.15|19001.15|19119.22|18999.22|10
1639909880000|2021-12-19 10:31:20|19121.02|19001.02|19121.63|19001.63|19121.63|19001.63|19121.02|19001.02|9
1639909890000|2021-12-19 10:31:30|19121.84|19001.84|19120.36|19000.36|19122.27|19002.27|19120.33|19000.33|10
1639909900000|2021-12-19 10:31:40|19120.19|19000.19|19119.36|18999.36|19120.19|19000.19|19119.36|18999.36|10
1639909910000|2021-12-19 10:31:50|19118.95|18998.95|19119.97|18999.97|19119.97|18999.97|19118.95|18998.95|10
1639909920000|2021-12-19 10:32:00|19120.06|19000.06|19122.3|19002.3|19122.97|19002.97|19119.85|18999.85|10
1639909930000|2021-12-19 10:32:10|19122.19|19002.19|19121.4|19001.4|19122.19|19002.19|19121.03|19001.03|9
1639909940000|2021-12-19 10:32:20|19122.13|19002.13|19122.46|19002.46|19122.46|19002.46|19121.98|19001.98|9
1639909950000|2021-12-19 10:32:30|19122.63|19002.63|19123.59|19003.59|19123.64|19003.64|19122.63|19002.63|10
1639909960000|2021-12-19 10:32:40|19123.47|19003.47|19123.64|19003.64|19124.12|19004.12|19123.47|19003.47|10
1639909970000|2021-12-19 10:32:50|19122.98|19002.98|19124.04|19004.04|19124.2|19004.2|19122.98|19002.98|9
1639909980000|2021-12-19 10:33:00|19123.99|19003.99|19122.84|19002.84|19124.25|19004.25|19122.69|19002.69|9
1639909990000|2021-12-19 10:33:10|19122.8|19002.8|19124.17|19004.17|19124.17|19004.17|19122.66|19002.66|10
1639910000000|2021-12-19 10:33:20|19123.98|19003.98|19124.95|19004.95|19124.95|19004.95|19123.91|19003.91|9
1639910010000|2021-12-19 10:33:30|19124.93|19004.93|19125.01|19005.01|19125.06|19005.06|19124.46|19004.46|10
1639910020000|2021-12-19 10:33:40|19124.68|19004.68|19120.06|19000.06|19124.78|19004.78|19120.06|19000.06|10
1639910030000|2021-12-19 10:33:50|19120.09|19000.09|19115.9|18995.9|19120.2|19000.2|19115.9|18995.9|9
1639910040000|2021-12-19 10:34:00|19115.37|18995.37|19114.79|18994.79|19115.37|18995.37|19113.47|18993.47|10
1639910050000|2021-12-19 10:34:10|19114.84|18994.84|19115.05|18995.05|19115.19|18995.19|19114.44|18994.44|8
1639910060000|2021-12-19 10:34:20|19114.81|18994.81|19113.77|18993.77|19114.84|18994.84|19113.77|18993.77|9
1639910070000|2021-12-19 10:34:30|19113.65|18993.65|19113.41|18993.41|19114.35|18994.35|19113.41|18993.41|8
1639910080000|2021-12-19 10:34:40|19112.96|18992.96|19111.28|18991.28|19112.96|18992.96|19111.28|18991.28|10
1639910090000|2021-12-19 10:34:50|19111.07|18991.07|19111.66|18991.66|19111.66|18991.66|19110.62|18990.62|10
1639910100000|2021-12-19 10:35:00|19111.04|18991.04|19109.74|18989.74|19111.04|18991.04|19109.74|18989.74|10
1639910110000|2021-12-19 10:35:10|19109.71|18989.71|19109.82|18989.82|19110.28|18990.28|19109.69|18989.69|9
1639910120000|2021-12-19 10:35:20|19109.56|18989.56|19113.34|18993.34|19113.34|18993.34|19109.4|18989.4|9
1639910130000|2021-12-19 10:35:30|19113.41|18993.41|19117.49|18997.49|19117.49|18997.49|19113.17|18993.17|10
1639910140000|2021-12-19 10:35:40|19118.8|18998.8|19119.46|18999.46|19119.46|18999.46|19118.8|18998.8|10
1639910150000|2021-12-19 10:35:50|19120.37|19000.37|19121.48|19001.48|19122.28|19002.28|19120.37|19000.37|9
1639910160000|2021-12-19 10:36:00|19121.78|19001.78|19123.32|19003.32|19123.47|19003.47|19121.78|19001.78|9
1639910170000|2021-12-19 10:36:10|19122.69|19002.69|19122.69|19002.69|19122.9|19002.9|19121.38|19001.38|10
1639910180000|2021-12-19 10:36:20|19122.43|19002.43|19122.1|19002.1|19122.73|19002.73|19122.03|19002.03|8
1639910190000|2021-12-19 10:36:30|19122.22|19002.22|19123.32|19003.32|19123.32|19003.32|19122.22|19002.22|9
1639910200000|2021-12-19 10:36:40|19123.43|19003.43|19125.35|19005.35|19125.35|19005.35|19123.43|19003.43|8
1639910210000|2021-12-19 10:36:50|19125.6|19005.6|19128.45|19008.45|19128.45|19008.45|19125.6|19005.6|9
1639910220000|2021-12-19 10:37:00|19130.05|19010.05|19133.52|19013.52|19133.52|19013.52|19130.05|19010.05|9
1639910230000|2021-12-19 10:37:10|19134.06|19014.06|19134.41|19014.41|19134.42|19014.42|19133.41|19013.41|10
1639910240000|2021-12-19 10:37:20|19133.94|19013.94|19137.23|19017.23|19137.23|19017.23|19133.94|19013.94|10
1639910250000|2021-12-19 10:37:30|19137.7|19017.7|19139.18|19019.18|19139.18|19019.18|19137.7|19017.7|8
1639910260000|2021-12-19 10:37:40|19139.26|19019.26|19140.41|19020.41|19140.41|19020.41|19139.26|19019.26|9
1639910270000|2021-12-19 10:37:50|19140.2|19020.2|19139.31|19019.31|19140.2|19020.2|19139.31|19019.31|9
1639910280000|2021-12-19 10:38:00|19139.27|19019.27|19136.43|19016.43|19139.27|19019.27|19136.43|19016.43|10
1639910290000|2021-12-19 10:38:10|19136.24|19016.24|19135.39|19015.39|19136.58|19016.58|19135.39|19015.39|10
1639910300000|2021-12-19 10:38:20|19135.4|19015.4|19135.81|19015.81|19136.14|19016.14|19134.58|19014.58|7
1639910310000|2021-12-19 10:38:30|19135.91|19015.91|19137.55|19017.55|19137.55|19017.55|19135.71|19015.71|10
1639910320000|2021-12-19 10:38:40|19138.02|19018.02|19140.5|19020.5|19140.5|19020.5|19138.02|19018.02|10
1639910330000|2021-12-19 10:38:50|19140.08|19020.08|19141.13|19021.13|19141.13|19021.13|19139.81|19019.81|10
1639910340000|2021-12-19 10:39:00|19140.9|19020.9|19141.26|19021.26|19141.86|19021.86|19140.9|19020.9|10
1639910350000|2021-12-19 10:39:10|19141.4|19021.4|19142.36|19022.36|19142.36|19022.36|19141.34|19021.34|9
1639910360000|2021-12-19 10:39:20|19142.62|19022.62|19144.1|19024.1|19144.1|19024.1|19142.62|19022.62|10
1639910370000|2021-12-19 10:39:30|19143.88|19023.88|19145.09|19025.09|19145.09|19025.09|19143.21|19023.21|10
1639910380000|2021-12-19 10:39:40|19145.64|19025.64|19144.6|19024.6|19145.64|19025.64|19144.49|19024.49|10
1639910390000|2021-12-19 10:39:50|19144.62|19024.62|19144.6|19024.6|19144.82|19024.82|19143.51|19023.51|7
1639910400000|2021-12-19 10:40:00|19145.15|19025.15|19146.38|19026.38|19147.38|19027.38|19144.93|19024.93|10
1639910410000|2021-12-19 10:40:10|19146.03|19026.03|19145.68|19025.68|19146.03|19026.03|19144.74|19024.74|10
1639910420000|2021-12-19 10:40:20|19145.66|19025.66|19145.69|19025.69|19146|19026|19145.55|19025.55|8
1639910430000|2021-12-19 10:40:30|19145.64|19025.64|19146.33|19026.33|19146.38|19026.38|19145.34|19025.34|8
1639910440000|2021-12-19 10:40:40|19146.48|19026.48|19146.18|19026.18|19146.77|19026.77|19145.94|19025.94|10
1639910450000|2021-12-19 10:40:50|19146.11|19026.11|19146.26|19026.26|19146.77|19026.77|19146.11|19026.11|10
1639910460000|2021-12-19 10:41:00|19146.29|19026.29|19146.43|19026.43|19146.54|19026.54|19146.18|19026.18|9
1639910470000|2021-12-19 10:41:10|19146.53|19026.53|19146.86|19026.86|19146.98|19026.98|19145.7|19025.7|10
1639910480000|2021-12-19 10:41:20|19146.91|19026.91|19148.46|19028.46|19148.58|19028.58|19146.91|19026.91|10
1639910490000|2021-12-19 10:41:30|19148.44|19028.44|19147.28|19027.28|19148.44|19028.44|19147.2|19027.2|10
1639910500000|2021-12-19 10:41:40|19146.42|19026.42|19147.05|19027.05|19147.86|19027.86|19146.42|19026.42|10
1639910510000|2021-12-19 10:41:50|19146.93|19026.93|19144.69|19024.69|19146.93|19026.93|19144.69|19024.69|10
1639910520000|2021-12-19 10:42:00|19144.7|19024.7|19142.03|19022.03|19144.77|19024.77|19142.03|19022.03|9
1639910530000|2021-12-19 10:42:10|19142.14|19022.14|19141.93|19021.93|19142.49|19022.49|19141.93|19021.93|8
1639910540000|2021-12-19 10:42:20|19142.53|19022.53|19143.43|19023.43|19143.64|19023.64|19142.53|19022.53|9
1639910550000|2021-12-19 10:42:30|19143.54|19023.54|19143.66|19023.66|19143.66|19023.66|19143.4|19023.4|9
1639910560000|2021-12-19 10:42:40|19143.99|19023.99|19144.2|19024.2|19144.23|19024.23|19143.49|19023.49|10
1639910570000|2021-12-19 10:42:50|19144.13|19024.13|19144.11|19024.11|19144.91|19024.91|19144.11|19024.11|10
1639910580000|2021-12-19 10:43:00|19144.09|19024.09|19144.9|19024.9|19144.9|19024.9|19144.03|19024.03|9
1639910590000|2021-12-19 10:43:10|19144.79|19024.79|19147.36|19027.36|19147.36|19027.36|19144.79|19024.79|10
1639910600000|2021-12-19 10:43:20|19147.56|19027.56|19148.21|19028.21|19148.45|19028.45|19147.4|19027.4|10
1639910610000|2021-12-19 10:43:30|19147.85|19027.85|19149.46|19029.46|19149.48|19029.48|19147.85|19027.85|10
1639910620000|2021-12-19 10:43:40|19149.98|19029.98|19149.64|19029.64|19150.34|19030.34|19149.51|19029.51|9
1639910630000|2021-12-19 10:43:50|19149.45|19029.45|19149.61|19029.61|19150.29|19030.29|19149.3|19029.3|10
1639910640000|2021-12-19 10:44:00|19149.93|19029.93|19150.36|19030.36|19150.41|19030.41|19149.87|19029.87|10
1639910650000|2021-12-19 10:44:10|19150.38|19030.38|19153.52|19033.52|19153.52|19033.52|19149.28|19029.28|10
1639910660000|2021-12-19 10:44:20|19153.49|19033.49|19159.95|19039.95|19159.95|19039.95|19153.49|19033.49|10
1639910670000|2021-12-19 10:44:30|19162.12|19042.12|19166.66|19046.66|19167.04|19047.04|19162.12|19042.12|10
1639910680000|2021-12-19 10:44:40|19166.67|19046.67|19167.99|19047.99|19167.99|19047.99|19165.78|19045.78|10
1639910690000|2021-12-19 10:44:50|19168.39|19048.39|19168.46|19048.46|19168.87|19048.87|19167.95|19047.95|10
1639910700000|2021-12-19 10:45:00|19168.4|19048.4|19167.98|19047.98|19168.74|19048.74|19167.98|19047.98|9
1639910710000|2021-12-19 10:45:10|19167.85|19047.85|19170.82|19050.82|19170.82|19050.82|19167.63|19047.63|10
1639910720000|2021-12-19 10:45:20|19170.7|19050.7|19174.5|19054.5|19174.5|19054.5|19170.7|19050.7|10
1639910730000|2021-12-19 10:45:30|19174.42|19054.42|19174|19054|19174.45|19054.45|19173.9|19053.9|10
1639910740000|2021-12-19 10:45:40|19173.88|19053.88|19175.2|19055.2|19175.2|19055.2|19173.56|19053.56|10
1639910750000|2021-12-19 10:45:50|19176|19056|19176.97|19056.97|19177.05|19057.05|19175.66|19055.66|10
1639910760000|2021-12-19 10:46:00|19176.95|19056.95|19176.66|19056.66|19177.09|19057.09|19176.2|19056.2|9
1639910770000|2021-12-19 10:46:10|19176.59|19056.59|19176.71|19056.71|19176.97|19056.97|19176.59|19056.59|10
1639910780000|2021-12-19 10:46:20|19176.65|19056.65|19176.39|19056.39|19176.9|19056.9|19176.39|19056.39|10
1639910790000|2021-12-19 10:46:30|19176.46|19056.46|19173.07|19053.07|19176.46|19056.46|19173.07|19053.07|10
1639910800000|2021-12-19 10:46:40|19173.1|19053.1|19171.72|19051.72|19173.1|19053.1|19171.72|19051.72|10
1639910810000|2021-12-19 10:46:50|19171.14|19051.14|19163.76|19043.76|19171.14|19051.14|19163.76|19043.76|10
1639910820000|2021-12-19 10:47:00|19163.17|19043.17|19160.14|19040.14|19163.17|19043.17|19160.14|19040.14|10
1639910830000|2021-12-19 10:47:10|19159.58|19039.58|19156.46|19036.46|19159.58|19039.58|19156.46|19036.46|9
1639910840000|2021-12-19 10:47:20|19156.27|19036.27|19155.13|19035.13|19156.27|19036.27|19155.13|19035.13|9
1639910850000|2021-12-19 10:47:30|19155.05|19035.05|19154.18|19034.18|19155.05|19035.05|19154.18|19034.18|8
1639910860000|2021-12-19 10:47:40|19154.05|19034.05|19154.18|19034.18|19154.18|19034.18|19153.49|19033.49|9
1639910870000|2021-12-19 10:47:50|19154.24|19034.24|19158.05|19038.05|19158.05|19038.05|19154.24|19034.24|9
1639910880000|2021-12-19 10:48:00|19158.54|19038.54|19161.98|19041.98|19162.02|19042.02|19158.53|19038.53|10
1639910890000|2021-12-19 10:48:10|19162.11|19042.11|19162.35|19042.35|19162.35|19042.35|19161.72|19041.72|10
1639910900000|2021-12-19 10:48:20|19162.41|19042.41|19164.08|19044.08|19164.08|19044.08|19162.35|19042.35|10
1639910910000|2021-12-19 10:48:30|19163.84|19043.84|19168.18|19048.18|19168.18|19048.18|19163.84|19043.84|10
1639910920000|2021-12-19 10:48:40|19168.89|19048.89|19172.48|19052.48|19172.48|19052.48|19168.89|19048.89|10
1639910930000|2021-12-19 10:48:50|19171.41|19051.41|19170.76|19050.76|19171.46|19051.46|19170.71|19050.71|10
1639910940000|2021-12-19 10:49:00|19170.71|19050.71|19167.79|19047.79|19170.81|19050.81|19167.79|19047.79|10
1639910950000|2021-12-19 10:49:10|19167.54|19047.54|19165.14|19045.14|19167.54|19047.54|19165.05|19045.05|10
1639910960000|2021-12-19 10:49:20|19165.01|19045.01|19164.18|19044.18|19165.01|19045.01|19164.18|19044.18|10
1639910970000|2021-12-19 10:49:30|19163.73|19043.73|19163.8|19043.8|19164.32|19044.32|19163.67|19043.67|10
1639910980000|2021-12-19 10:49:40|19163.15|19043.15|19162.87|19042.87|19163.17|19043.17|19162.05|19042.05|10
1639910990000|2021-12-19 10:49:50|19163|19043|19161.92|19041.92|19163.81|19043.81|19161.92|19041.92|9
1639911000000|2021-12-19 10:50:00|19161.91|19041.91|19162.29|19042.29|19162.47|19042.47|19161.91|19041.91|10
1639911010000|2021-12-19 10:50:10|19161.41|19041.41|19162.71|19042.71|19162.71|19042.71|19161.41|19041.41|10
1639911020000|2021-12-19 10:50:20|19162.63|19042.63|19166.59|19046.59|19166.66|19046.66|19162.63|19042.63|10
1639911030000|2021-12-19 10:50:30|19166.97|19046.97|19170.29|19050.29|19170.29|19050.29|19166.97|19046.97|10
1639911040000|2021-12-19 10:50:40|19170.92|19050.92|19172.23|19052.23|19172.23|19052.23|19170.92|19050.92|10
1639911050000|2021-12-19 10:50:50|19172.56|19052.56|19176.37|19056.37|19176.37|19056.37|19172.26|19052.26|10
1639911060000|2021-12-19 10:51:00|19176.25|19056.25|19179.67|19059.67|19179.67|19059.67|19175.52|19055.52|9
1639911070000|2021-12-19 10:51:10|19179.95|19059.95|19176.18|19056.18|19181.08|19061.08|19176.18|19056.18|10
1639911080000|2021-12-19 10:51:20|19175.47|19055.47|19173.32|19053.32|19175.47|19055.47|19173.32|19053.32|10
1639911090000|2021-12-19 10:51:30|19173.38|19053.38|19171.29|19051.29|19173.38|19053.38|19171.09|19051.09|10
1639911100000|2021-12-19 10:51:40|19171.39|19051.39|19170.36|19050.36|19171.67|19051.67|19169.68|19049.68|9
1639911110000|2021-12-19 10:51:50|19170.23|19050.23|19170.12|19050.12|19170.85|19050.85|19169.95|19049.95|8
1639911120000|2021-12-19 10:52:00|19170.23|19050.23|19169.53|19049.53|19170.31|19050.31|19169.37|19049.37|9
1639911130000|2021-12-19 10:52:10|19168.78|19048.78|19166.86|19046.86|19168.78|19048.78|19166.86|19046.86|9
1639911140000|2021-12-19 10:52:20|19166.84|19046.84|19166.66|19046.66|19166.96|19046.96|19166.66|19046.66|9
1639911150000|2021-12-19 10:52:30|19166.55|19046.55|19165.8|19045.8|19166.55|19046.55|19164.91|19044.91|8
1639911160000|2021-12-19 10:52:40|19165.69|19045.69|19165.6|19045.6|19165.74|19045.74|19165.37|19045.37|10
1639911170000|2021-12-19 10:52:50|19165.64|19045.64|19163.57|19043.57|19165.64|19045.64|19163.57|19043.57|10
1639911180000|2021-12-19 10:53:00|19163.46|19043.46|19161.97|19041.97|19163.46|19043.46|19161.93|19041.93|9
1639911190000|2021-12-19 10:53:10|19161.35|19041.35|19157.98|19037.98|19161.35|19041.35|19157.76|19037.76|8
1639911200000|2021-12-19 10:53:20|19157.4|19037.4|19156.9|19036.9|19158.46|19038.46|19156.9|19036.9|10
1639911210000|2021-12-19 10:53:30|19156.78|19036.78|19154.88|19034.88|19156.78|19036.78|19154.88|19034.88|8
1639911220000|2021-12-19 10:53:40|19154.89|19034.89|19153.42|19033.42|19154.89|19034.89|19153.42|19033.42|10
1639911230000|2021-12-19 10:53:50|19153.59|19033.59|19155.08|19035.08|19155.08|19035.08|19153.3|19033.3|8
1639911240000|2021-12-19 10:54:00|19155.13|19035.13|19157.64|19037.64|19157.64|19037.64|19155.13|19035.13|9
1639911250000|2021-12-19 10:54:10|19157.43|19037.43|19155.37|19035.37|19157.43|19037.43|19155.33|19035.33|10
1639911260000|2021-12-19 10:54:20|19153.58|19033.58|19151.84|19031.84|19153.58|19033.58|19151.84|19031.84|9
1639911270000|2021-12-19 10:54:30|19151.85|19031.85|19150.13|19030.13|19151.85|19031.85|19150.04|19030.04|10
1639911280000|2021-12-19 10:54:40|19150.21|19030.21|19147.22|19027.22|19150.26|19030.26|19147.22|19027.22|10
1639911290000|2021-12-19 10:54:50|19146.89|19026.89|19147.14|19027.14|19147.95|19027.95|19146.74|19026.74|10
1639911300000|2021-12-19 10:55:00|19147.08|19027.08|19146.52|19026.52|19147.08|19027.08|19146.52|19026.52|9
1639911310000|2021-12-19 10:55:10|19146.88|19026.88|19146.49|19026.49|19146.88|19026.88|19146.09|19026.09|9
1639911320000|2021-12-19 10:55:20|19146.91|19026.91|19147.18|19027.18|19147.92|19027.92|19146.72|19026.72|10
1639911330000|2021-12-19 10:55:30|19147.32|19027.32|19147.41|19027.41|19147.8|19027.8|19147.02|19027.02|10
1639911340000|2021-12-19 10:55:40|19146.69|19026.69|19146.02|19026.02|19146.69|19026.69|19146.02|19026.02|9
1639911350000|2021-12-19 10:55:50|19145.43|19025.43|19143.96|19023.96|19145.43|19025.43|19143.58|19023.58|9
1639911360000|2021-12-19 10:56:00|19144|19024|19143.19|19023.19|19144|19024|19143.18|19023.18|10
1639911370000|2021-12-19 10:56:10|19143.17|19023.17|19143|19023|19143.37|19023.37|19143|19023|9
1639911380000|2021-12-19 10:56:20|19142.33|19022.33|19142.54|19022.54|19142.54|19022.54|19142.12|19022.12|6
1639911390000|2021-12-19 10:56:30|19142.5|19022.5|19142.21|19022.21|19142.52|19022.52|19141.34|19021.34|9
1639911400000|2021-12-19 10:56:40|19142.72|19022.72|19144.76|19024.76|19145.45|19025.45|19142.72|19022.72|10
1639911410000|2021-12-19 10:56:50|19144.83|19024.83|19141.86|19021.86|19145.95|19025.95|19141.86|19021.86|10
1639911420000|2021-12-19 10:57:00|19141.31|19021.31|19139.84|19019.84|19141.49|19021.49|19139.77|19019.77|9
1639911430000|2021-12-19 10:57:10|19139.83|19019.83|19139.37|19019.37|19140.11|19020.11|19139.37|19019.37|9
1639911440000|2021-12-19 10:57:20|19138.98|19018.98|19138.25|19018.25|19138.98|19018.98|19137.21|19017.21|10
1639911450000|2021-12-19 10:57:30|19138.23|19018.23|19140.54|19020.54|19140.54|19020.54|19138.23|19018.23|10
1639911460000|2021-12-19 10:57:40|19140.17|19020.17|19141.13|19021.13|19141.13|19021.13|19140|19020|10
1639911470000|2021-12-19 10:57:50|19141.64|19021.64|19144.21|19024.21|19144.21|19024.21|19141.35|19021.35|9
1639911480000|2021-12-19 10:58:00|19144.35|19024.35|19143.89|19023.89|19144.36|19024.36|19143.62|19023.62|10
1639911490000|2021-12-19 10:58:10|19144.6|19024.6|19144.97|19024.97|19145|19025|19144.49|19024.49|9
1639911500000|2021-12-19 10:58:20|19144.69|19024.69|19143.86|19023.86|19144.73|19024.73|19143.78|19023.78|10
1639911510000|2021-12-19 10:58:30|19143.81|19023.81|19143.9|19023.9|19143.9|19023.9|19143.5|19023.5|9
1639911520000|2021-12-19 10:58:40|19143.71|19023.71|19143.34|19023.34|19143.71|19023.71|19142.97|19022.97|9
1639911530000|2021-12-19 10:58:50|19143.2|19023.2|19140.31|19020.31|19143.64|19023.64|19140.31|19020.31|9
1639911540000|2021-12-19 10:59:00|19140.48|19020.48|19137.78|19017.78|19140.48|19020.48|19137.78|19017.78|10
1639911550000|2021-12-19 10:59:10|19137.84|19017.84|19136.8|19016.8|19137.88|19017.88|19136.8|19016.8|10
1639911560000|2021-12-19 10:59:20|19136.48|19016.48|19135.87|19015.87|19136.48|19016.48|19135.58|19015.58|10
1639911570000|2021-12-19 10:59:30|19135.15|19015.15|19133.32|19013.32|19135.15|19015.15|19133.32|19013.32|9
1639911580000|2021-12-19 10:59:40|19132.66|19012.66|19130.99|19010.99|19132.66|19012.66|19130.38|19010.38|10
1639911590000|2021-12-19 10:59:50|19131.08|19011.08|19133.6|19013.6|19133.6|19013.6|19131.08|19011.08|10
1639911600000|2021-12-19 11:00:00|19133.63|19013.63|19133.44|19013.44|19134.68|19014.68|19133.44|19013.44|9
1639911610000|2021-12-19 11:00:10|19132.93|19012.93|19126.25|19006.25|19132.93|19012.93|19126.25|19006.25|9
1639911620000|2021-12-19 11:00:20|19126.13|19006.13|19119.82|18999.82|19126.13|19006.13|19119.82|18999.82|10
1639911630000|2021-12-19 11:00:30|19119.49|18999.49|19115.14|18995.14|19119.49|18999.49|19115.14|18995.14|9
1639911640000|2021-12-19 11:00:40|19115.08|18995.08|19112.6|18992.6|19115.37|18995.37|19112.41|18992.41|10
1639911650000|2021-12-19 11:00:50|19111.84|18991.84|19109.73|18989.73|19111.99|18991.99|19109.73|18989.73|10
1639911660000|2021-12-19 11:01:00|19109.38|18989.38|19105.03|18985.03|19109.38|18989.38|19105.03|18985.03|10
1639911670000|2021-12-19 11:01:10|19104.86|18984.86|19104.07|18984.07|19104.92|18984.92|19103.95|18983.95|10
1639911680000|2021-12-19 11:01:20|19101.31|18981.31|19099.58|18979.58|19101.33|18981.33|19099.58|18979.58|10
1639911690000|2021-12-19 11:01:30|19098.21|18978.21|19096.57|18976.57|19098.21|18978.21|19096.21|18976.21|10
1639911700000|2021-12-19 11:01:40|19096.22|18976.22|19084.51|18964.51|19096.22|18976.22|19084.51|18964.51|9
1639911710000|2021-12-19 11:01:50|19079.41|18959.41|19070.3|18950.3|19079.41|18959.41|19070.3|18950.3|10
1639911720000|2021-12-19 11:02:00|19070.35|18950.35|19067.05|18947.05|19070.35|18950.35|19067.05|18947.05|10
1639911730000|2021-12-19 11:02:10|19066.4|18946.4|19067.04|18947.04|19067.39|18947.39|19066.21|18946.21|9
1639911740000|2021-12-19 11:02:20|19066.57|18946.57|19064.38|18944.38|19066.57|18946.57|19063.86|18943.86|10
1639911750000|2021-12-19 11:02:30|19064.73|18944.73|19064.06|18944.06|19064.73|18944.73|19063.64|18943.64|10
1639911760000|2021-12-19 11:02:40|19063.78|18943.78|19064.18|18944.18|19064.51|18944.51|19062.75|18942.75|9
1639911770000|2021-12-19 11:02:50|19064.11|18944.11|19061.65|18941.65|19064.64|18944.64|19061.65|18941.65|10
1639911780000|2021-12-19 11:03:00|19061.18|18941.18|19063.23|18943.23|19063.23|18943.23|19061.18|18941.18|10
1639911790000|2021-12-19 11:03:10|19063.02|18943.02|19061.92|18941.92|19063.22|18943.22|19061.92|18941.92|9
1639911800000|2021-12-19 11:03:20|19061.79|18941.79|19062.83|18942.83|19062.83|18942.83|19061.78|18941.78|10
1639911810000|2021-12-19 11:03:30|19063.83|18943.83|19066.8|18946.8|19066.8|18946.8|19063.83|18943.83|10
1639911820000|2021-12-19 11:03:40|19066.89|18946.89|19068.08|18948.08|19068.45|18948.45|19066.89|18946.89|9
1639911830000|2021-12-19 11:03:50|19068.22|18948.22|19067.2|18947.2|19068.22|18948.22|19066.8|18946.8|9
1639911840000|2021-12-19 11:04:00|19068.25|18948.25|19068.49|18948.49|19068.87|18948.87|19067.95|18947.95|10
1639911850000|2021-12-19 11:04:10|19068.77|18948.77|19066.57|18946.57|19068.77|18948.77|19066.57|18946.57|9
1639911860000|2021-12-19 11:04:20|19066.66|18946.66|19066.01|18946.01|19066.8|18946.8|19066.01|18946.01|5
1639911870000|2021-12-19 11:04:30|19065.79|18945.79|19061.74|18941.74|19065.79|18945.79|19061.61|18941.61|9
1639911880000|2021-12-19 11:04:40|19060.08|18940.08|19058.45|18938.45|19060.08|18940.08|19058.45|18938.45|10
1639911890000|2021-12-19 11:04:50|19058.35|18938.35|19058.53|18938.53|19058.53|18938.53|19057.63|18937.63|10
1639911900000|2021-12-19 11:05:00|19058.78|18938.78|19058.79|18938.79|19059.06|18939.06|19058.38|18938.38|10
1639911910000|2021-12-19 11:05:10|19058.42|18938.42|19056.63|18936.63|19058.42|18938.42|19056.48|18936.48|10
1639911920000|2021-12-19 11:05:20|19056.82|18936.82|19060.17|18940.17|19060.17|18940.17|19056.79|18936.79|10
1639911930000|2021-12-19 11:05:30|19060.86|18940.86|19065.72|18945.72|19065.72|18945.72|19060.86|18940.86|10
1639911940000|2021-12-19 11:05:40|19065.9|18945.9|19070.49|18950.49|19070.49|18950.49|19065.9|18945.9|10
1639911950000|2021-12-19 11:05:50|19070.12|18950.12|19073.35|18953.35|19073.47|18953.47|19070.07|18950.07|10
1639911960000|2021-12-19 11:06:00|19073.78|18953.78|19076.37|18956.37|19076.37|18956.37|19073.04|18953.04|10
1639911970000|2021-12-19 11:06:10|19076.56|18956.56|19082.05|18962.05|19082.29|18962.29|19076.56|18956.56|9
1639911980000|2021-12-19 11:06:20|19082.74|18962.74|19084.93|18964.93|19084.93|18964.93|19082.74|18962.74|10
1639911990000|2021-12-19 11:06:30|19085.4|18965.4|19085.13|18965.13|19085.43|18965.43|19084.45|18964.45|10
1639912000000|2021-12-19 11:06:40|19085.26|18965.26|19086.78|18966.78|19087.09|18967.09|19085.26|18965.26|9
1639912010000|2021-12-19 11:06:50|19086.95|18966.95|19086.67|18966.67|19087|18967|19086.63|18966.63|10
1639912020000|2021-12-19 11:07:00|19087.12|18967.12|19086.53|18966.53|19087.42|18967.42|19086.53|18966.53|7
1639912030000|2021-12-19 11:07:10|19086.75|18966.75|19080.74|18960.74|19086.78|18966.78|19080.74|18960.74|9
1639912040000|2021-12-19 11:07:20|19079.44|18959.44|19073.89|18953.89|19079.51|18959.51|19073.89|18953.89|10
1639912050000|2021-12-19 11:07:30|19073.47|18953.47|19073.12|18953.12|19073.54|18953.54|19072.78|18952.78|9
1639912060000|2021-12-19 11:07:40|19073.54|18953.54|19072.62|18952.62|19074.41|18954.41|19072.62|18952.62|10
1639912070000|2021-12-19 11:07:50|19072.88|18952.88|19074.93|18954.93|19074.93|18954.93|19072.88|18952.88|9
1639912080000|2021-12-19 11:08:00|19075.29|18955.29|19076.28|18956.28|19076.33|18956.33|19074.87|18954.87|10
1639912090000|2021-12-19 11:08:10|19076.38|18956.38|19076.12|18956.12|19076.58|18956.58|19075.84|18955.84|9
1639912100000|2021-12-19 11:08:20|19076.1|18956.1|19075.76|18955.76|19076.1|18956.1|19075.75|18955.75|8
1639912110000|2021-12-19 11:08:30|19075.91|18955.91|19077.87|18957.87|19077.87|18957.87|19075.91|18955.91|10
1639912120000|2021-12-19 11:08:40|19078.18|18958.18|19078.08|18958.08|19079.22|18959.22|19078.08|18958.08|10
1639912130000|2021-12-19 11:08:50|19078.13|18958.13|19077.85|18957.85|19079.01|18959.01|19077.85|18957.85|10
1639912140000|2021-12-19 11:09:00|19078.5|18958.5|19080.89|18960.89|19080.89|18960.89|19078.47|18958.47|9
1639912150000|2021-12-19 11:09:10|19081.13|18961.13|19083.85|18963.85|19083.85|18963.85|19081.13|18961.13|9
1639912160000|2021-12-19 11:09:20|19083.54|18963.54|19086.37|18966.37|19086.37|18966.37|19083.54|18963.54|9
1639912170000|2021-12-19 11:09:30|19087.51|18967.51|19089.55|18969.55|19089.65|18969.65|19087.51|18967.51|8
1639912180000|2021-12-19 11:09:40|19090.77|18970.77|19090.75|18970.75|19091.14|18971.14|19090.67|18970.67|10
1639912190000|2021-12-19 11:09:50|19090.11|18970.11|19088.39|18968.39|19090.11|18970.11|19088.39|18968.39|8
1639912200000|2021-12-19 11:10:00|19088.21|18968.21|19088.77|18968.77|19088.77|18968.77|19087.94|18967.94|7
1639912210000|2021-12-19 11:10:10|19088.79|18968.79|19088.71|18968.71|19088.96|18968.96|19088.57|18968.57|9
1639912220000|2021-12-19 11:10:20|19088.76|18968.76|19084.55|18964.55|19088.76|18968.76|19084.52|18964.52|9
1639912230000|2021-12-19 11:10:30|19084.64|18964.64|19084.08|18964.08|19084.75|18964.75|19083.65|18963.65|9
1639912240000|2021-12-19 11:10:40|19083.97|18963.97|19082.64|18962.64|19083.97|18963.97|19082.33|18962.33|10
1639912250000|2021-12-19 11:10:50|19083.3|18963.3|19083.19|18963.19|19083.3|18963.3|19082.6|18962.6|9
1639912260000|2021-12-19 11:11:00|19083.18|18963.18|19083.82|18963.82|19083.95|18963.95|19083.16|18963.16|8
1639912270000|2021-12-19 11:11:10|19083.81|18963.81|19083.05|18963.05|19083.82|18963.82|19082.83|18962.83|9
1639912280000|2021-12-19 11:11:20|19083.1|18963.1|19082.74|18962.74|19083.1|18963.1|19082.26|18962.26|10
1639912290000|2021-12-19 11:11:30|19082.8|18962.8|19083.06|18963.06|19083.22|18963.22|19082.8|18962.8|9
1639912300000|2021-12-19 11:11:40|19083.18|18963.18|19082.75|18962.75|19083.18|18963.18|19082.75|18962.75|8
1639912310000|2021-12-19 11:11:50|19082.49|18962.49|19082.45|18962.45|19082.78|18962.78|19082.38|18962.38|9
1639912320000|2021-12-19 11:12:00|19082.4|18962.4|19081.38|18961.38|19082.44|18962.44|19081.38|18961.38|8
1639912330000|2021-12-19 11:12:10|19081.34|18961.34|19077.11|18957.11|19081.34|18961.34|19077.11|18957.11|9
1639912340000|2021-12-19 11:12:20|19076.73|18956.73|19073.59|18953.59|19076.73|18956.73|19073.59|18953.59|9
1639912350000|2021-12-19 11:12:30|19073|18953|19072.5|18952.5|19073|18953|19072.5|18952.5|8
1639912360000|2021-12-19 11:12:40|19072.43|18952.43|19070.79|18950.79|19072.47|18952.47|19070.75|18950.75|10
1639912370000|2021-12-19 11:12:50|19070.67|18950.67|19068.59|18948.59|19070.67|18950.67|19068.59|18948.59|10
1639912380000|2021-12-19 11:13:00|19068.48|18948.48|19063.65|18943.65|19068.67|18948.67|19063.65|18943.65|10
1639912390000|2021-12-19 11:13:10|19062.6|18942.6|19061.96|18941.96|19062.65|18942.65|19061.96|18941.96|9
1639912400000|2021-12-19 11:13:20|19061.97|18941.97|19060.57|18940.57|19061.97|18941.97|19060.57|18940.57|10
1639912410000|2021-12-19 11:13:30|19059.59|18939.59|19060|18940|19060.06|18940.06|19058.37|18938.37|9
1639912420000|2021-12-19 11:13:40|19060.55|18940.55|19064.04|18944.04|19064.04|18944.04|19060.51|18940.51|10
1639912430000|2021-12-19 11:13:50|19064.19|18944.19|19067.51|18947.51|19067.51|18947.51|19064.19|18944.19|10
1639912440000|2021-12-19 11:14:00|19068.97|18948.97|19073.15|18953.15|19073.2|18953.2|19068.97|18948.97|8
1639912450000|2021-12-19 11:14:10|19074.35|18954.35|19077.97|18957.97|19077.97|18957.97|19074.35|18954.35|10
1639912460000|2021-12-19 11:14:20|19077.99|18957.99|19080.24|18960.24|19080.24|18960.24|19077.99|18957.99|9
1639912470000|2021-12-19 11:14:30|19080.95|18960.95|19085.59|18965.59|19085.59|18965.59|19080.95|18960.95|10
1639912480000|2021-12-19 11:14:40|19085.7|18965.7|19085.86|18965.86|19086.44|18966.44|19085.46|18965.46|10
1639912490000|2021-12-19 11:14:50|19085.56|18965.56|19087.08|18967.08|19087.08|18967.08|19085.56|18965.56|10
1639912500000|2021-12-19 11:15:00|19087.25|18967.25|19086.02|18966.02|19087.63|18967.63|19086.02|18966.02|9
1639912510000|2021-12-19 11:15:10|19085.91|18965.91|19084.61|18964.61|19086.44|18966.44|19084.61|18964.61|10
1639912520000|2021-12-19 11:15:20|19084.02|18964.02|19085.56|18965.56|19085.57|18965.57|19083.9|18963.9|10
1639912530000|2021-12-19 11:15:30|19085.67|18965.67|19089.74|18969.74|19089.74|18969.74|19085.67|18965.67|9
1639912540000|2021-12-19 11:15:40|19091.72|18971.72|19095.64|18975.64|19095.64|18975.64|19091.72|18971.72|8
1639912550000|2021-12-19 11:15:50|19095.43|18975.43|19096.31|18976.31|19096.31|18976.31|19095.43|18975.43|9
1639912560000|2021-12-19 11:16:00|19096.43|18976.43|19097.26|18977.26|19097.26|18977.26|19095.79|18975.79|10
1639912570000|2021-12-19 11:16:10|19097.39|18977.39|19097.23|18977.23|19097.39|18977.39|19096.3|18976.3|10
1639912580000|2021-12-19 11:16:20|19097.13|18977.13|19098.64|18978.64|19098.64|18978.64|19097.13|18977.13|10
1639912590000|2021-12-19 11:16:30|19099.81|18979.81|19100.38|18980.38|19100.38|18980.38|19099.62|18979.62|8
1639912600000|2021-12-19 11:16:40|19100.37|18980.37|19101.39|18981.39|19101.39|18981.39|19100.36|18980.36|10
1639912610000|2021-12-19 11:16:50|19101.42|18981.42|19100.54|18980.54|19102.74|18982.74|19100.54|18980.54|9
1639912620000|2021-12-19 11:17:00|19100.35|18980.35|19098.95|18978.95|19100.35|18980.35|19098.95|18978.95|10
1639912630000|2021-12-19 11:17:10|19098.79|18978.79|19099.44|18979.44|19099.56|18979.56|19098.62|18978.62|9
1639912640000|2021-12-19 11:17:20|19099.45|18979.45|19101.91|18981.91|19102.11|18982.11|19099.45|18979.45|10
1639912650000|2021-12-19 11:17:30|19102.55|18982.55|19102.61|18982.61|19102.61|18982.61|19101.36|18981.36|10
1639912660000|2021-12-19 11:17:40|19102.65|18982.65|19103.36|18983.36|19103.36|18983.36|19102.65|18982.65|8
1639912670000|2021-12-19 11:17:50|19103.33|18983.33|19104.99|18984.99|19105.6|18985.6|19103.33|18983.33|9
1639912680000|2021-12-19 11:18:00|19105.36|18985.36|19106.05|18986.05|19106.2|18986.2|19105.36|18985.36|9
1639912690000|2021-12-19 11:18:10|19106.14|18986.14|19106.28|18986.28|19106.46|18986.46|19105.98|18985.98|9
1639912700000|2021-12-19 11:18:20|19105.62|18985.62|19108.78|18988.78|19108.78|18988.78|19105.62|18985.62|9
1639912710000|2021-12-19 11:18:30|19108.6|18988.6|19107.84|18987.84|19108.81|18988.81|19107.78|18987.78|9
1639912720000|2021-12-19 11:18:40|19107.5|18987.5|19107.83|18987.83|19107.91|18987.91|19106.94|18986.94|10
1639912730000|2021-12-19 11:18:50|19108.08|18988.08|19107.39|18987.39|19108.08|18988.08|19106.86|18986.86|10
1639912740000|2021-12-19 11:19:00|19107.76|18987.76|19107.38|18987.38|19108.11|18988.11|19107.38|18987.38|9
1639912750000|2021-12-19 11:19:10|19107.15|18987.15|19105.84|18985.84|19107.15|18987.15|19105.84|18985.84|10
1639912760000|2021-12-19 11:19:20|19105.75|18985.75|19103.74|18983.74|19105.75|18985.75|19103.74|18983.74|10
1639912770000|2021-12-19 11:19:30|19103.51|18983.51|19104.37|18984.37|19104.37|18984.37|19103.51|18983.51|8
1639912780000|2021-12-19 11:19:40|19104.25|18984.25|19105.02|18985.02|19105.51|18985.51|19104.2|18984.2|9
1639912790000|2021-12-19 11:19:50|19104.87|18984.87|19105.1|18985.1|19105.26|18985.26|19104.84|18984.84|7
1639912800000|2021-12-19 11:20:00|19104.74|18984.74|19105.67|18985.67|19105.67|18985.67|19104.51|18984.51|10
1639912810000|2021-12-19 11:20:10|19105.72|18985.72|19108.8|18988.8|19108.8|18988.8|19105.14|18985.14|10
1639912820000|2021-12-19 11:20:20|19109.07|18989.07|19111.21|18991.21|19111.6|18991.6|19109.07|18989.07|10
1639912830000|2021-12-19 11:20:30|19111.27|18991.27|19111.31|18991.31|19111.56|18991.56|19111.23|18991.23|10
1639912840000|2021-12-19 11:20:40|19111.37|18991.37|19113.52|18993.52|19113.52|18993.52|19111.37|18991.37|9
1639912850000|2021-12-19 11:20:50|19113.44|18993.44|19115.74|18995.74|19115.96|18995.96|19113.44|18993.44|8
1639912860000|2021-12-19 11:21:00|19115.18|18995.18|19113.41|18993.41|19115.46|18995.46|19113.41|18993.41|10
1639912870000|2021-12-19 11:21:10|19113.32|18993.32|19113.27|18993.27|19113.55|18993.55|19112.83|18992.83|9
1639912880000|2021-12-19 11:21:20|19113.22|18993.22|19111.09|18991.09|19113.23|18993.23|19111.09|18991.09|10
1639912890000|2021-12-19 11:21:30|19111.19|18991.19|19110.75|18990.75|19111.19|18991.19|19110.64|18990.64|8
1639912900000|2021-12-19 11:21:40|19110.65|18990.65|19109.79|18989.79|19110.65|18990.65|19109.79|18989.79|9
1639912910000|2021-12-19 11:21:50|19109.94|18989.94|19110.48|18990.48|19110.73|18990.73|19109.91|18989.91|8
1639912920000|2021-12-19 11:22:00|19110.45|18990.45|19109.01|18989.01|19110.45|18990.45|19109.01|18989.01|10
1639912930000|2021-12-19 11:22:10|19108.9|18988.9|19107.94|18987.94|19108.9|18988.9|19107.94|18987.94|10
1639912940000|2021-12-19 11:22:20|19107.82|18987.82|19106.14|18986.14|19107.82|18987.82|19106.14|18986.14|9
1639912950000|2021-12-19 11:22:30|19105.55|18985.55|19103.75|18983.75|19105.66|18985.66|19103.75|18983.75|8
1639912960000|2021-12-19 11:22:40|19103.48|18983.48|19098.56|18978.56|19103.48|18983.48|19098.56|18978.56|9
1639912970000|2021-12-19 11:22:50|19098.55|18978.55|19094.66|18974.66|19099.72|18979.72|19094.57|18974.57|9
1639912980000|2021-12-19 11:23:00|19094.99|18974.99|19094.98|18974.98|19094.99|18974.99|19094.23|18974.23|8
1639912990000|2021-12-19 11:23:10|19095.17|18975.17|19094.66|18974.66|19095.41|18975.41|19094.66|18974.66|10
1639913000000|2021-12-19 11:23:20|19095.03|18975.03|19095|18975|19095.15|18975.15|19094.81|18974.81|9
1639913010000|2021-12-19 11:23:30|19094.7|18974.7|19095.47|18975.47|19095.66|18975.66|19094.56|18974.56|10
1639913020000|2021-12-19 11:23:40|19094.17|18974.17|19095.77|18975.77|19095.77|18975.77|19093.86|18973.86|10
1639913030000|2021-12-19 11:23:50|19096.28|18976.28|19099.47|18979.47|19099.51|18979.51|19096.28|18976.28|10
1639913040000|2021-12-19 11:24:00|19099.88|18979.88|19099.29|18979.29|19099.99|18979.99|19098.97|18978.97|8
1639913050000|2021-12-19 11:24:10|19099.46|18979.46|19099.75|18979.75|19099.75|18979.75|19098.77|18978.77|9
1639913060000|2021-12-19 11:24:20|19100.23|18980.23|19101.6|18981.6|19101.6|18981.6|19100.23|18980.23|10
1639913070000|2021-12-19 11:24:30|19101.46|18981.46|19101.59|18981.59|19101.82|18981.82|19101.46|18981.46|9
1639913080000|2021-12-19 11:24:40|19101.58|18981.58|19103.3|18983.3|19103.3|18983.3|19101.46|18981.46|9
1639913090000|2021-12-19 11:24:50|19103.33|18983.33|19103.53|18983.53|19103.85|18983.85|19103.33|18983.33|9
1639913100000|2021-12-19 11:25:00|19103.66|18983.66|19103.85|18983.85|19103.85|18983.85|19103.18|18983.18|9
1639913110000|2021-12-19 11:25:10|19103.81|18983.81|19104.3|18984.3|19104.3|18984.3|19103.38|18983.38|9
1639913120000|2021-12-19 11:25:20|19104.98|18984.98|19105.47|18985.47|19105.47|18985.47|19104.25|18984.25|10
1639913130000|2021-12-19 11:25:30|19105.64|18985.64|19105.41|18985.41|19105.64|18985.64|19105.15|18985.15|7
1639913140000|2021-12-19 11:25:40|19105.05|18985.05|19105.31|18985.31|19105.71|18985.71|19104.99|18984.99|8
1639913150000|2021-12-19 11:25:50|19105.3|18985.3|19106.05|18986.05|19106.23|18986.23|19105.3|18985.3|8
1639913160000|2021-12-19 11:26:00|19106.26|18986.26|19106.09|18986.09|19106.42|18986.42|19106.01|18986.01|10
1639913170000|2021-12-19 11:26:10|19105.96|18985.96|19105.19|18985.19|19106.4|18986.4|19105.19|18985.19|7
1639913180000|2021-12-19 11:26:20|19104.74|18984.74|19103.97|18983.97|19105.06|18985.06|19103.97|18983.97|10
1639913190000|2021-12-19 11:26:30|19103.94|18983.94|19104.86|18984.86|19105.4|18985.4|19103.67|18983.67|10
1639913200000|2021-12-19 11:26:40|19106.06|18986.06|19106.63|18986.63|19106.68|18986.68|19106.06|18986.06|10
1639913210000|2021-12-19 11:26:50|19106.66|18986.66|19107.11|18987.11|19107.11|18987.11|19106.54|18986.54|9
1639913220000|2021-12-19 11:27:00|19107.26|18987.26|19107.42|18987.42|19107.45|18987.45|19107.25|18987.25|9
1639913230000|2021-12-19 11:27:10|19107.76|18987.76|19108.21|18988.21|19108.34|18988.34|19107.76|18987.76|5
1639913240000|2021-12-19 11:27:20|19108.47|18988.47|19104.24|18984.24|19108.47|18988.47|19104.24|18984.24|10
1639913250000|2021-12-19 11:27:30|19103.52|18983.52|19104.15|18984.15|19104.15|18984.15|19103.43|18983.43|9
1639913260000|2021-12-19 11:27:40|19104|18984|19102.03|18982.03|19104.24|18984.24|19102.03|18982.03|10
1639913270000|2021-12-19 11:27:50|19101.99|18981.99|19101.82|18981.82|19102.35|18982.35|19101.82|18981.82|9
1639913280000|2021-12-19 11:28:00|19101.91|18981.91|19100.34|18980.34|19101.91|18981.91|19100.34|18980.34|9
1639913290000|2021-12-19 11:28:10|19099.53|18979.53|19098.05|18978.05|19099.53|18979.53|19098.05|18978.05|10
1639913300000|2021-12-19 11:28:20|19097.81|18977.81|19095.95|18975.95|19097.81|18977.81|19095.95|18975.95|9
1639913310000|2021-12-19 11:28:30|19095.83|18975.83|19095.73|18975.73|19095.92|18975.92|19095.56|18975.56|9
1639913320000|2021-12-19 11:28:40|19095.91|18975.91|19094.71|18974.71|19096.12|18976.12|19094.71|18974.71|10
1639913330000|2021-12-19 11:28:50|19094.6|18974.6|19094.19|18974.19|19094.6|18974.6|19093.71|18973.71|10
1639913340000|2021-12-19 11:29:00|19094.23|18974.23|19094.89|18974.89|19094.92|18974.92|19093.74|18973.74|10
1639913350000|2021-12-19 11:29:10|19094.6|18974.6|19094.26|18974.26|19094.6|18974.6|19094.2|18974.2|10
1639913360000|2021-12-19 11:29:20|19093.89|18973.89|19091.51|18971.51|19094|18974|19091.51|18971.51|8
1639913370000|2021-12-19 11:29:30|19090.46|18970.46|19085.48|18965.48|19090.46|18970.46|19085.48|18965.48|10
1639913380000|2021-12-19 11:29:40|19084.23|18964.23|19081.19|18961.19|19084.23|18964.23|19081.19|18961.19|9
1639913390000|2021-12-19 11:29:50|19081.18|18961.18|19079.16|18959.16|19081.18|18961.18|19079.16|18959.16|8
1639913400000|2021-12-19 11:30:00|19079.23|18959.23|19072.12|18952.12|19079.23|18959.23|19072.12|18952.12|10
1639913410000|2021-12-19 11:30:10|19070.97|18950.97|19071.34|18951.34|19071.34|18951.34|19068.43|18948.43|10
1639913420000|2021-12-19 11:30:20|19071.08|18951.08|19073.29|18953.29|19073.65|18953.65|19071.08|18951.08|10
1639913430000|2021-12-19 11:30:30|19073.23|18953.23|19075.14|18955.14|19075.14|18955.14|19073.23|18953.23|9
1639913440000|2021-12-19 11:30:40|19075.29|18955.29|19076.06|18956.06|19077.21|18957.21|19075.29|18955.29|10
1639913450000|2021-12-19 11:30:50|19076.07|18956.07|19074.77|18954.77|19077.27|18957.27|19074.77|18954.77|10
1639913460000|2021-12-19 11:31:00|19074.34|18954.34|19073.44|18953.44|19074.34|18954.34|19072.38|18952.38|10
1639913470000|2021-12-19 11:31:10|19074.71|18954.71|19077.64|18957.64|19077.64|18957.64|19074.62|18954.62|9
1639913480000|2021-12-19 11:31:20|19077.5|18957.5|19074.67|18954.67|19077.5|18957.5|19074.67|18954.67|10
1639913490000|2021-12-19 11:31:30|19074.92|18954.92|19074.64|18954.64|19075.02|18955.02|19074.05|18954.05|10
1639913500000|2021-12-19 11:31:40|19074.66|18954.66|19076.25|18956.25|19076.25|18956.25|19074.66|18954.66|9
1639913510000|2021-12-19 11:31:50|19076.3|18956.3|19076.82|18956.82|19076.82|18956.82|19076.24|18956.24|8
1639913520000|2021-12-19 11:32:00|19076.89|18956.89|19075.59|18955.59|19077.99|18957.99|19075.59|18955.59|10
1639913530000|2021-12-19 11:32:10|19075.18|18955.18|19073.39|18953.39|19075.18|18955.18|19073.39|18953.39|10
1639913540000|2021-12-19 11:32:20|19072.65|18952.65|19068.57|18948.57|19072.65|18952.65|19068.57|18948.57|9
1639913550000|2021-12-19 11:32:30|19067.83|18947.83|19066.78|18946.78|19067.83|18947.83|19066.63|18946.63|10
1639913560000|2021-12-19 11:32:40|19066.77|18946.77|19065.48|18945.48|19066.79|18946.79|19065.48|18945.48|8
1639913570000|2021-12-19 11:32:50|19065.5|18945.5|19066.61|18946.61|19066.68|18946.68|19065.46|18945.46|9
1639913580000|2021-12-19 11:33:00|19066.63|18946.63|19068.76|18948.76|19068.76|18948.76|19066.63|18946.63|10
1639913590000|2021-12-19 11:33:10|19068.59|18948.59|19066.02|18946.02|19068.59|18948.59|19066.02|18946.02|10
1639913600000|2021-12-19 11:33:20|19065.98|18945.98|19064.27|18944.27|19065.98|18945.98|19063.94|18943.94|10
1639913610000|2021-12-19 11:33:30|19064.41|18944.41|19065.77|18945.77|19065.77|18945.77|19064.1|18944.1|10
1639913620000|2021-12-19 11:33:40|19067.84|18947.84|19071.17|18951.17|19071.17|18951.17|19067.84|18947.84|10
1639913630000|2021-12-19 11:33:50|19071.1|18951.1|19072.8|18952.8|19072.8|18952.8|19071.1|18951.1|10
1639913640000|2021-12-19 11:34:00|19073.05|18953.05|19074.96|18954.96|19074.96|18954.96|19072.96|18952.96|10
1639913650000|2021-12-19 11:34:10|19075.1|18955.1|19080.01|18960.01|19080.01|18960.01|19075.1|18955.1|10
1639913660000|2021-12-19 11:34:20|19080.87|18960.87|19085.37|18965.37|19085.37|18965.37|19080.87|18960.87|10
1639913670000|2021-12-19 11:34:30|19085.39|18965.39|19087.14|18967.14|19087.14|18967.14|19085.25|18965.25|10
1639913680000|2021-12-19 11:34:40|19087.18|18967.18|19086.9|18966.9|19087.69|18967.69|19086.9|18966.9|9
1639913690000|2021-12-19 11:34:50|19087.42|18967.42|19086.16|18966.16|19087.42|18967.42|19086.16|18966.16|10
1639913700000|2021-12-19 11:35:00|19085.92|18965.92|19085.17|18965.17|19085.92|18965.92|19085.17|18965.17|10
1639913710000|2021-12-19 11:35:10|19084.81|18964.81|19083.26|18963.26|19084.81|18964.81|19082.78|18962.78|10
1639913720000|2021-12-19 11:35:20|19084.2|18964.2|19088.63|18968.63|19088.63|18968.63|19083.92|18963.92|10
1639913730000|2021-12-19 11:35:30|19089.77|18969.77|19093.7|18973.7|19094.13|18974.13|19089.77|18969.77|10
1639913740000|2021-12-19 11:35:40|19093.92|18973.92|19097.27|18977.27|19098|18978|19093.92|18973.92|9
1639913750000|2021-12-19 11:35:50|19097.17|18977.17|19099.75|18979.75|19099.75|18979.75|19097.17|18977.17|10
1639913760000|2021-12-19 11:36:00|19100.42|18980.42|19103.05|18983.05|19103.05|18983.05|19099.67|18979.67|9
1639913770000|2021-12-19 11:36:10|19103.01|18983.01|19103.99|18983.99|19104|18984|19103.01|18983.01|10
1639913780000|2021-12-19 11:36:20|19104.02|18984.02|19102.99|18982.99|19104.04|18984.04|19102.96|18982.96|10
1639913790000|2021-12-19 11:36:30|19103.02|18983.02|19103.09|18983.09|19104.1|18984.1|19102.57|18982.57|9
1639913800000|2021-12-19 11:36:40|19104.11|18984.11|19103.94|18983.94|19104.45|18984.45|19102.75|18982.75|10
1639913810000|2021-12-19 11:36:50|19103.85|18983.85|19103.86|18983.86|19104.27|18984.27|19103.76|18983.76|9
1639913820000|2021-12-19 11:37:00|19103.83|18983.83|19103.87|18983.87|19104.14|18984.14|19103.56|18983.56|9
1639913830000|2021-12-19 11:37:10|19103.88|18983.88|19101.91|18981.91|19103.88|18983.88|19101.91|18981.91|10
1639913840000|2021-12-19 11:37:20|19101.83|18981.83|19102.38|18982.38|19102.38|18982.38|19101.18|18981.18|9
1639913850000|2021-12-19 11:37:30|19102.27|18982.27|19100.98|18980.98|19102.27|18982.27|19100.84|18980.84|9
1639913860000|2021-12-19 11:37:40|19101.31|18981.31|19101.47|18981.47|19102.17|18982.17|19101.31|18981.31|10
1639913870000|2021-12-19 11:37:50|19101.29|18981.29|19102.01|18982.01|19102.01|18982.01|19101.03|18981.03|8
1639913880000|2021-12-19 11:38:00|19101.72|18981.72|19102.13|18982.13|19102.13|18982.13|19101.19|18981.19|9
1639913890000|2021-12-19 11:38:10|19102.12|18982.12|19102.88|18982.88|19102.88|18982.88|19102.09|18982.09|9
1639913900000|2021-12-19 11:38:20|19102.83|18982.83|19103.55|18983.55|19103.55|18983.55|19102.83|18982.83|9
1639913910000|2021-12-19 11:38:30|19103.64|18983.64|19105.06|18985.06|19105.06|18985.06|19103.64|18983.64|9
1639913920000|2021-12-19 11:38:40|19105.05|18985.05|19105.43|18985.43|19105.43|18985.43|19104.82|18984.82|9
1639913930000|2021-12-19 11:38:50|19105.56|18985.56|19106.6|18986.6|19106.6|18986.6|19105.11|18985.11|10
1639913940000|2021-12-19 11:39:00|19106.41|18986.41|19108.01|18988.01|19108.01|18988.01|19106.04|18986.04|9
1639913950000|2021-12-19 11:39:10|19108.11|18988.11|19107.83|18987.83|19108.74|18988.74|19107.62|18987.62|9
1639913960000|2021-12-19 11:39:20|19108.93|18988.93|19110.7|18990.7|19111.14|18991.14|19108.91|18988.91|10
1639913970000|2021-12-19 11:39:30|19112|18992|19112.01|18992.01|19113.35|18993.35|19111.76|18991.76|10
1639913980000|2021-12-19 11:39:40|19112.31|18992.31|19113.63|18993.63|19113.77|18993.77|19112.31|18992.31|10
1639913990000|2021-12-19 11:39:50|19113.72|18993.72|19116.8|18996.8|19116.8|18996.8|19113.5|18993.5|10
1639914000000|2021-12-19 11:40:00|19116.98|18996.98|19122.89|19002.89|19122.89|19002.89|19116.98|18996.98|10
1639914010000|2021-12-19 11:40:10|19123.85|19003.85|19127.35|19007.35|19127.35|19007.35|19123.85|19003.85|9
1639914020000|2021-12-19 11:40:20|19127.39|19007.39|19128.31|19008.31|19128.66|19008.66|19127.28|19007.28|10
1639914030000|2021-12-19 11:40:30|19128.62|19008.62|19129.07|19009.07|19129.85|19009.85|19128.51|19008.51|10
1639914040000|2021-12-19 11:40:40|19129.02|19009.02|19125.26|19005.26|19129.02|19009.02|19125.26|19005.26|10
1639914050000|2021-12-19 11:40:50|19124.86|19004.86|19124.4|19004.4|19125.56|19005.56|19124.4|19004.4|9
1639914060000|2021-12-19 11:41:00|19123.82|19003.82|19122.41|19002.41|19123.82|19003.82|19122.32|19002.32|8
1639914070000|2021-12-19 11:41:10|19123.74|19003.74|19123.9|19003.9|19124.19|19004.19|19122.62|19002.62|9
1639914080000|2021-12-19 11:41:20|19123.35|19003.35|19123.42|19003.42|19123.67|19003.67|19123.16|19003.16|9
1639914090000|2021-12-19 11:41:30|19123.35|19003.35|19120.96|19000.96|19123.35|19003.35|19120.49|19000.49|10
1639914100000|2021-12-19 11:41:40|19121.2|19001.2|19120.44|19000.44|19121.2|19001.2|19119.69|18999.69|9
1639914110000|2021-12-19 11:41:50|19120.47|19000.47|19119.1|18999.1|19120.5|19000.5|19119.1|18999.1|10
1639914120000|2021-12-19 11:42:00|19118.85|18998.85|19119.45|18999.45|19120.14|19000.14|19118.85|18998.85|9
1639914130000|2021-12-19 11:42:10|19119.16|18999.16|19118.79|18998.79|19119.39|18999.39|19118.33|18998.33|9
1639914140000|2021-12-19 11:42:20|19118.9|18998.9|19120.23|19000.23|19120.23|19000.23|19118.9|18998.9|9
1639914150000|2021-12-19 11:42:30|19120.38|19000.38|19120.63|19000.63|19120.81|19000.81|19120.2|19000.2|9
1639914160000|2021-12-19 11:42:40|19120.55|19000.55|19120.4|19000.4|19120.79|19000.79|19120.4|19000.4|9
1639914170000|2021-12-19 11:42:50|19120.77|19000.77|19119.14|18999.14|19120.77|19000.77|19118.61|18998.61|10
1639914180000|2021-12-19 11:43:00|19119.79|18999.79|19120.99|19000.99|19120.99|19000.99|19119.79|18999.79|10
1639914190000|2021-12-19 11:43:10|19121.14|19001.14|19121.1|19001.1|19122|19002|19120.5|19000.5|9
1639914200000|2021-12-19 11:43:20|19121.59|19001.59|19121.18|19001.18|19121.89|19001.89|19121.16|19001.16|10
1639914210000|2021-12-19 11:43:30|19121.19|19001.19|19122.3|19002.3|19122.3|19002.3|19121.03|19001.03|9
1639914220000|2021-12-19 11:43:40|19122.23|19002.23|19125.1|19005.1|19125.1|19005.1|19122.23|19002.23|10
1639914230000|2021-12-19 11:43:50|19125.03|19005.03|19129.03|19009.03|19129.03|19009.03|19125.01|19005.01|10
1639914240000|2021-12-19 11:44:00|19129.38|19009.38|19131.41|19011.41|19131.41|19011.41|19129.38|19009.38|10
1639914250000|2021-12-19 11:44:10|19130.79|19010.79|19128.75|19008.75|19130.89|19010.89|19128.75|19008.75|10
1639914260000|2021-12-19 11:44:20|19128.53|19008.53|19127.62|19007.62|19128.53|19008.53|19127.62|19007.62|10
1639914270000|2021-12-19 11:44:30|19126.9|19006.9|19127.95|19007.95|19128.13|19008.13|19126.9|19006.9|9
1639914280000|2021-12-19 11:44:40|19127.88|19007.88|19127.76|19007.76|19128.39|19008.39|19127.76|19007.76|9
1639914290000|2021-12-19 11:44:50|19128.07|19008.07|19127.11|19007.11|19128.07|19008.07|19127.09|19007.09|9
1639914300000|2021-12-19 11:45:00|19127.39|19007.39|19127.26|19007.26|19128.03|19008.03|19127.2|19007.2|10
1639914310000|2021-12-19 11:45:10|19127.02|19007.02|19127.03|19007.03|19127.17|19007.17|19126.81|19006.81|9
1639914320000|2021-12-19 11:45:20|19127.36|19007.36|19126.98|19006.98|19127.36|19007.36|19126.88|19006.88|10
1639914330000|2021-12-19 11:45:30|19127.2|19007.2|19127.25|19007.25|19127.25|19007.25|19126.09|19006.09|10
1639914340000|2021-12-19 11:45:40|19127.4|19007.4|19126.76|19006.76|19127.4|19007.4|19125.9|19005.9|10
1639914350000|2021-12-19 11:45:50|19126.2|19006.2|19124.95|19004.95|19126.69|19006.69|19124.95|19004.95|8
1639914360000|2021-12-19 11:46:00|19123.33|19003.33|19115.98|18995.98|19123.33|19003.33|19115.98|18995.98|10
1639914370000|2021-12-19 11:46:10|19116.23|18996.23|19113.73|18993.73|19116.23|18996.23|19113.7|18993.7|10
1639914380000|2021-12-19 11:46:20|19113.24|18993.24|19108.09|18988.09|19113.24|18993.24|19108.09|18988.09|10
1639914390000|2021-12-19 11:46:30|19107.82|18987.82|19099.08|18979.08|19107.82|18987.82|19099.08|18979.08|10
1639914400000|2021-12-19 11:46:40|19098.54|18978.54|19096.29|18976.29|19098.54|18978.54|19096.29|18976.29|10
1639914410000|2021-12-19 11:46:50|19096.54|18976.54|19095.1|18975.1|19096.54|18976.54|19094.72|18974.72|9
1639914420000|2021-12-19 11:47:00|19095.21|18975.21|19095.56|18975.56|19095.74|18975.74|19095.21|18975.21|9
1639914430000|2021-12-19 11:47:10|19095.61|18975.61|19099.3|18979.3|19099.61|18979.61|19095.61|18975.61|10
1639914440000|2021-12-19 11:47:20|19099.23|18979.23|19101.25|18981.25|19101.25|18981.25|19099.23|18979.23|10
1639914450000|2021-12-19 11:47:30|19101.23|18981.23|19102.14|18982.14|19102.14|18982.14|19100.75|18980.75|9
1639914460000|2021-12-19 11:47:40|19102.18|18982.18|19107.24|18987.24|19107.24|18987.24|19102.18|18982.18|10
1639914470000|2021-12-19 11:47:50|19107.49|18987.49|19110.09|18990.09|19110.09|18990.09|19106.87|18986.87|10
1639914480000|2021-12-19 11:48:00|19110.33|18990.33|19111.83|18991.83|19111.83|18991.83|19110.33|18990.33|9
1639914490000|2021-12-19 11:48:10|19112.35|18992.35|19117.67|18997.67|19117.67|18997.67|19112.35|18992.35|10
1639914500000|2021-12-19 11:48:20|19118.63|18998.63|19118.76|18998.76|19118.83|18998.83|19117.97|18997.97|10
1639914510000|2021-12-19 11:48:30|19118.86|18998.86|19118.61|18998.61|19119.94|18999.94|19118.61|18998.61|9
1639914520000|2021-12-19 11:48:40|19118.65|18998.65|19122.35|19002.35|19122.35|19002.35|19118.65|18998.65|10
1639914530000|2021-12-19 11:48:50|19122.92|19002.92|19129.53|19009.53|19129.53|19009.53|19122.92|19002.92|10
1639914540000|2021-12-19 11:49:00|19130.89|19010.89|19136.53|19016.53|19136.53|19016.53|19130.89|19010.89|10
1639914550000|2021-12-19 11:49:10|19137.39|19017.39|19142.23|19022.23|19142.47|19022.47|19137.39|19017.39|10
1639914560000|2021-12-19 11:49:20|19141.15|19021.15|19141.41|19021.41|19141.77|19021.77|19141.06|19021.06|10
1639914570000|2021-12-19 11:49:30|19142.52|19022.52|19143.25|19023.25|19144.36|19024.36|19142.52|19022.52|10
1639914580000|2021-12-19 11:49:40|19142.79|19022.79|19141.44|19021.44|19142.79|19022.79|19141.14|19021.14|9
1639914590000|2021-12-19 11:49:50|19140.87|19020.87|19140.3|19020.3|19141.68|19021.68|19140.14|19020.14|10
1639914600000|2021-12-19 11:50:00|19140.27|19020.27|19140.09|19020.09|19140.67|19020.67|19140.09|19020.09|10
1639914610000|2021-12-19 11:50:10|19140.34|19020.34|19139.92|19019.92|19140.38|19020.38|19139.14|19019.14|9
1639914620000|2021-12-19 11:50:20|19140.54|19020.54|19141.63|19021.63|19141.63|19021.63|19140.54|19020.54|10
1639914630000|2021-12-19 11:50:30|19141.54|19021.54|19144.85|19024.85|19144.85|19024.85|19141.42|19021.42|10
1639914640000|2021-12-19 11:50:40|19144.68|19024.68|19145.16|19025.16|19145.16|19025.16|19144.49|19024.49|10
1639914650000|2021-12-19 11:50:50|19145.45|19025.45|19145.99|19025.99|19146.72|19026.72|19145.45|19025.45|10
1639914660000|2021-12-19 11:51:00|19146.46|19026.46|19146.55|19026.55|19146.55|19026.55|19146.22|19026.22|9
1639914670000|2021-12-19 11:51:10|19147.08|19027.08|19146.95|19026.95|19147.08|19027.08|19146.54|19026.54|10
1639914680000|2021-12-19 11:51:20|19146.64|19026.64|19145.89|19025.89|19146.64|19026.64|19145.89|19025.89|8
1639914690000|2021-12-19 11:51:30|19145.74|19025.74|19143.21|19023.21|19146.38|19026.38|19143.21|19023.21|10
1639914700000|2021-12-19 11:51:40|19143.62|19023.62|19142.2|19022.2|19143.62|19023.62|19142.2|19022.2|10
1639914710000|2021-12-19 11:51:50|19142.12|19022.12|19142.29|19022.29|19142.76|19022.76|19142.12|19022.12|9
1639914720000|2021-12-19 11:52:00|19142.2|19022.2|19141.26|19021.26|19142.21|19022.21|19141.26|19021.26|10
1639914730000|2021-12-19 11:52:10|19141.61|19021.61|19141.38|19021.38|19141.77|19021.77|19140.73|19020.73|10
1639914740000|2021-12-19 11:52:20|19141.24|19021.24|19141.36|19021.36|19142.31|19022.31|19141.24|19021.24|10
1639914750000|2021-12-19 11:52:30|19141.4|19021.4|19140.37|19020.37|19141.49|19021.49|19140.37|19020.37|9
1639914760000|2021-12-19 11:52:40|19139.77|19019.77|19140.74|19020.74|19140.74|19020.74|19139.54|19019.54|9
1639914770000|2021-12-19 11:52:50|19141.49|19021.49|19141.05|19021.05|19141.7|19021.7|19140.96|19020.96|10
1639914780000|2021-12-19 11:53:00|19141.79|19021.79|19142.74|19022.74|19142.79|19022.79|19141.6|19021.6|10
1639914790000|2021-12-19 11:53:10|19142.7|19022.7|19144.22|19024.22|19144.31|19024.31|19142.7|19022.7|10
1639914800000|2021-12-19 11:53:20|19144.13|19024.13|19144.32|19024.32|19144.49|19024.49|19144.13|19024.13|10
1639914810000|2021-12-19 11:53:30|19144.45|19024.45|19144.92|19024.92|19145.33|19025.33|19143.68|19023.68|10
1639914820000|2021-12-19 11:53:40|19144.95|19024.95|19145.26|19025.26|19145.26|19025.26|19144.7|19024.7|10
1639914830000|2021-12-19 11:53:50|19145.25|19025.25|19145.44|19025.44|19146.21|19026.21|19145.14|19025.14|10
1639914840000|2021-12-19 11:54:00|19145.3|19025.3|19150.11|19030.11|19150.41|19030.41|19144.86|19024.86|10
1639914850000|2021-12-19 11:54:10|19150.37|19030.37|19152.65|19032.65|19152.65|19032.65|19150.17|19030.17|8
1639914860000|2021-12-19 11:54:20|19152.34|19032.34|19151.93|19031.93|19152.76|19032.76|19151.93|19031.93|9
1639914870000|2021-12-19 11:54:30|19151.74|19031.74|19150.62|19030.62|19151.81|19031.81|19150.62|19030.62|9
1639914880000|2021-12-19 11:54:40|19150.42|19030.42|19150.18|19030.18|19150.42|19030.42|19149.84|19029.84|8
1639914890000|2021-12-19 11:54:50|19150.66|19030.66|19151.54|19031.54|19151.54|19031.54|19149.87|19029.87|9
1639914900000|2021-12-19 11:55:00|19151.52|19031.52|19150.87|19030.87|19151.92|19031.92|19150.87|19030.87|10
1639914910000|2021-12-19 11:55:10|19150.9|19030.9|19150.22|19030.22|19151.2|19031.2|19150.22|19030.22|10
1639914920000|2021-12-19 11:55:20|19149.98|19029.98|19147.9|19027.9|19149.98|19029.98|19147.9|19027.9|9
1639914930000|2021-12-19 11:55:30|19147.58|19027.58|19146.93|19026.93|19147.58|19027.58|19146.83|19026.83|10
1639914940000|2021-12-19 11:55:40|19146.69|19026.69|19145.8|19025.8|19146.69|19026.69|19145.8|19025.8|10
1639914950000|2021-12-19 11:55:50|19145.76|19025.76|19141.23|19021.23|19145.76|19025.76|19141.1|19021.1|10
1639914960000|2021-12-19 11:56:00|19141.59|19021.59|19138.43|19018.43|19141.59|19021.59|19138.43|19018.43|10
1639914970000|2021-12-19 11:56:10|19138.44|19018.44|19137.83|19017.83|19138.44|19018.44|19137.66|19017.66|10
1639914980000|2021-12-19 11:56:20|19137.87|19017.87|19132.86|19012.86|19137.87|19017.87|19132.86|19012.86|10
1639914990000|2021-12-19 11:56:30|19131.97|19011.97|19131.74|19011.74|19132.78|19012.78|19131.69|19011.69|7
1639915000000|2021-12-19 11:56:40|19131.85|19011.85|19136.5|19016.5|19136.5|19016.5|19131.85|19011.85|10
1639915010000|2021-12-19 11:56:50|19137.79|19017.79|19141.69|19021.69|19141.69|19021.69|19137.79|19017.79|10
1639915020000|2021-12-19 11:57:00|19142.03|19022.03|19142.77|19022.77|19142.77|19022.77|19141.79|19021.79|10
1639915030000|2021-12-19 11:57:10|19142.43|19022.43|19142.62|19022.62|19143.52|19023.52|19142.43|19022.43|10
1639915040000|2021-12-19 11:57:20|19142.13|19022.13|19139.96|19019.96|19142.35|19022.35|19139.46|19019.46|10
1639915050000|2021-12-19 11:57:30|19140.64|19020.64|19142.66|19022.66|19142.66|19022.66|19140.48|19020.48|10
1639915060000|2021-12-19 11:57:40|19145.26|19025.26|19148.48|19028.48|19148.48|19028.48|19145.26|19025.26|10
1639915070000|2021-12-19 11:57:50|19149.64|19029.64|19151.35|19031.35|19151.35|19031.35|19149.64|19029.64|10
1639915080000|2021-12-19 11:58:00|19151.7|19031.7|19152.91|19032.91|19152.91|19032.91|19151.6|19031.6|9
1639915090000|2021-12-19 11:58:10|19152.94|19032.94|19152.04|19032.04|19152.96|19032.96|19151.98|19031.98|9
1639915100000|2021-12-19 11:58:20|19152.82|19032.82|19156.52|19036.52|19157.65|19037.65|19152.82|19032.82|9
1639915110000|2021-12-19 11:58:30|19156.89|19036.89|19155.12|19035.12|19157.06|19037.06|19155.1|19035.1|9
1639915120000|2021-12-19 11:58:40|19155.51|19035.51|19154.08|19034.08|19155.51|19035.51|19153.9|19033.9|9
1639915130000|2021-12-19 11:58:50|19153.63|19033.63|19151.73|19031.73|19153.63|19033.63|19151.73|19031.73|10
1639915140000|2021-12-19 11:59:00|19152.83|19032.83|19152.01|19032.01|19152.83|19032.83|19151.77|19031.77|8
1639915150000|2021-12-19 11:59:10|19151.75|19031.75|19148.4|19028.4|19151.75|19031.75|19148.26|19028.26|9
1639915160000|2021-12-19 11:59:20|19148.7|19028.7|19147.98|19027.98|19149.01|19029.01|19147.98|19027.98|9
1639915170000|2021-12-19 11:59:30|19147.96|19027.96|19148.01|19028.01|19148.13|19028.13|19147.78|19027.78|9
1639915180000|2021-12-19 11:59:40|19148.07|19028.07|19149.09|19029.09|19149.16|19029.16|19147.79|19027.79|9
1639915190000|2021-12-19 11:59:50|19148.98|19028.98|19148.67|19028.67|19149.76|19029.76|19148.52|19028.52|10
1639915200000|2021-12-19 12:00:00|19148.54|19028.54|19144.61|19024.61|19148.54|19028.54|19144.61|19024.61|10
1639915210000|2021-12-19 12:00:10|19145.28|19025.28|19145.2|19025.2|19145.62|19025.62|19143.73|19023.73|10
1639915220000|2021-12-19 12:00:20|19145.26|19025.26|19147.54|19027.54|19147.7|19027.7|19145.26|19025.26|10
1639915230000|2021-12-19 12:00:30|19147.52|19027.52|19149.25|19029.25|19149.33|19029.33|19147.19|19027.19|9
1639915240000|2021-12-19 12:00:40|19149.18|19029.18|19149.17|19029.17|19149.18|19029.18|19148.36|19028.36|9
1639915250000|2021-12-19 12:00:50|19149.13|19029.13|19150.05|19030.05|19150.05|19030.05|19149.13|19029.13|9
1639915260000|2021-12-19 12:01:00|19150.02|19030.02|19152.04|19032.04|19152.04|19032.04|19150.02|19030.02|10
1639915270000|2021-12-19 12:01:10|19152.05|19032.05|19151.78|19031.78|19152.36|19032.36|19151.69|19031.69|10
1639915280000|2021-12-19 12:01:20|19151.64|19031.64|19150.65|19030.65|19151.69|19031.69|19150.33|19030.33|9
1639915290000|2021-12-19 12:01:30|19150.53|19030.53|19148.96|19028.96|19150.53|19030.53|19148.96|19028.96|8
1639915300000|2021-12-19 12:01:40|19147.42|19027.42|19143.04|19023.04|19147.42|19027.42|19143.04|19023.04|10
1639915310000|2021-12-19 12:01:50|19140.41|19020.41|19136.58|19016.58|19140.41|19020.41|19136.58|19016.58|9
1639915320000|2021-12-19 12:02:00|19136.74|19016.74|19134.92|19014.92|19136.87|19016.87|19134.39|19014.39|10
1639915330000|2021-12-19 12:02:10|19134.58|19014.58|19133.29|19013.29|19134.66|19014.66|19133.25|19013.25|8
1639915340000|2021-12-19 12:02:20|19133.14|19013.14|19131.54|19011.54|19133.14|19013.14|19131.33|19011.33|9
1639915350000|2021-12-19 12:02:30|19131.46|19011.46|19130.54|19010.54|19131.49|19011.49|19130.54|19010.54|9
1639915360000|2021-12-19 12:02:40|19130.53|19010.53|19121.44|19001.44|19130.53|19010.53|19121.44|19001.44|9
1639915370000|2021-12-19 12:02:50|19121.21|19001.21|19119.77|18999.77|19121.21|19001.21|19119.21|18999.21|10
1639915380000|2021-12-19 12:03:00|19119.98|18999.98|19121.45|19001.45|19121.45|19001.45|19119.98|18999.98|9
1639915390000|2021-12-19 12:03:10|19122.32|19002.32|19119.42|18999.42|19122.96|19002.96|19119.42|18999.42|10
1639915400000|2021-12-19 12:03:20|19118.78|18998.78|19116.46|18996.46|19118.95|18998.95|19116.46|18996.46|9
1639915410000|2021-12-19 12:03:30|19116.43|18996.43|19115.2|18995.2|19116.47|18996.47|19115.2|18995.2|9
1639915420000|2021-12-19 12:03:40|19114.77|18994.77|19115.54|18995.54|19115.99|18995.99|19114.77|18994.77|10
1639915430000|2021-12-19 12:03:50|19116.05|18996.05|19114.37|18994.37|19116.58|18996.58|19114.37|18994.37|10
1639915440000|2021-12-19 12:04:00|19114.61|18994.61|19110.59|18990.59|19114.61|18994.61|19110.59|18990.59|10
1639915450000|2021-12-19 12:04:10|19110.48|18990.48|19104.22|18984.22|19110.48|18990.48|19104.22|18984.22|10
1639915460000|2021-12-19 12:04:20|19104.33|18984.33|19103.48|18983.48|19104.33|18984.33|19102.86|18982.86|10
1639915470000|2021-12-19 12:04:30|19103.2|18983.2|19104.51|18984.51|19104.54|18984.54|19103.2|18983.2|10
1639915480000|2021-12-19 12:04:40|19104.42|18984.42|19103.87|18983.87|19104.45|18984.45|19103.28|18983.28|10
1639915490000|2021-12-19 12:04:50|19103.58|18983.58|19104.93|18984.93|19104.96|18984.96|19103.01|18983.01|8
1639915500000|2021-12-19 12:05:00|19104.58|18984.58|19105.21|18985.21|19105.21|18985.21|19104.58|18984.58|8
1639915510000|2021-12-19 12:05:10|19105.3|18985.3|19107.81|18987.81|19107.81|18987.81|19105.3|18985.3|10
1639915520000|2021-12-19 12:05:20|19108.16|18988.16|19109.65|18989.65|19109.75|18989.75|19108.16|18988.16|10
1639915530000|2021-12-19 12:05:30|19109.56|18989.56|19110.47|18990.47|19110.47|18990.47|19108.59|18988.59|10
1639915540000|2021-12-19 12:05:40|19110.76|18990.76|19096.87|18976.87|19110.76|18990.76|19096.87|18976.87|10
1639915550000|2021-12-19 12:05:50|19096.25|18976.25|19095.39|18975.39|19096.65|18976.65|19095.39|18975.39|10
1639915560000|2021-12-19 12:06:00|19094.55|18974.55|19091.91|18971.91|19094.55|18974.55|19091.9|18971.9|10
1639915570000|2021-12-19 12:06:10|19092|18972|19091.24|18971.24|19092|18972|19091.24|18971.24|10
1639915580000|2021-12-19 12:06:20|19090.79|18970.79|19092.03|18972.03|19092.03|18972.03|19089.9|18969.9|9
1639915590000|2021-12-19 12:06:30|19091.42|18971.42|19092.65|18972.65|19092.66|18972.66|19091.42|18971.42|9
1639915600000|2021-12-19 12:06:40|19092.54|18972.54|19093.14|18973.14|19093.14|18973.14|19092.11|18972.11|9
1639915610000|2021-12-19 12:06:50|19092.98|18972.98|19092.14|18972.14|19094|18974|19092.14|18972.14|10
1639915620000|2021-12-19 12:07:00|19092.45|18972.45|19092.18|18972.18|19092.45|18972.45|19091.87|18971.87|9
1639915630000|2021-12-19 12:07:10|19092.17|18972.17|19091.49|18971.49|19092.17|18972.17|19091.04|18971.04|9
1639915640000|2021-12-19 12:07:20|19091.39|18971.39|19089.96|18969.96|19091.39|18971.39|19089.96|18969.96|10
1639915650000|2021-12-19 12:07:30|19089.97|18969.97|19089.64|18969.64|19089.97|18969.97|19088.98|18968.98|10
1639915660000|2021-12-19 12:07:40|19089.82|18969.82|19090.97|18970.97|19090.97|18970.97|19089.82|18969.82|10
1639915670000|2021-12-19 12:07:50|19090.83|18970.83|19091.2|18971.2|19091.2|18971.2|19090.57|18970.57|10
1639915680000|2021-12-19 12:08:00|19091.81|18971.81|19091.38|18971.38|19091.81|18971.81|19090.47|18970.47|9
1639915690000|2021-12-19 12:08:10|19091.64|18971.64|19094|18974|19094|18974|19091.64|18971.64|7
1639915700000|2021-12-19 12:08:20|19094.29|18974.29|19094.8|18974.8|19094.8|18974.8|19093.86|18973.86|10
1639915710000|2021-12-19 12:08:30|19095.03|18975.03|19095.9|18975.9|19096.07|18976.07|19094.81|18974.81|10
1639915720000|2021-12-19 12:08:40|19095.81|18975.81|19098.01|18978.01|19098.01|18978.01|19095.81|18975.81|10
1639915730000|2021-12-19 12:08:50|19098.11|18978.11|19097.54|18977.54|19099.17|18979.17|19097.54|18977.54|10
1639915740000|2021-12-19 12:09:00|19097.94|18977.94|19098.53|18978.53|19099.37|18979.37|19096.9|18976.9|10
1639915750000|2021-12-19 12:09:10|19098.34|18978.34|19097.91|18977.91|19098.59|18978.59|19097.91|18977.91|9
1639915760000|2021-12-19 12:09:20|19098.03|18978.03|19098.64|18978.64|19098.64|18978.64|19097.51|18977.51|9
1639915770000|2021-12-19 12:09:30|19098.99|18978.99|19100.2|18980.2|19100.36|18980.36|19098.99|18978.99|8
1639915780000|2021-12-19 12:09:40|19100.41|18980.41|19102.09|18982.09|19102.09|18982.09|19100.41|18980.41|10
1639915790000|2021-12-19 12:09:50|19102.16|18982.16|19102.71|18982.71|19102.9|18982.9|19102.09|18982.09|9
1639915800000|2021-12-19 12:10:00|19102.49|18982.49|19102.55|18982.55|19102.66|18982.66|19102.4|18982.4|7
1639915810000|2021-12-19 12:10:10|19102.72|18982.72|19102.4|18982.4|19102.72|18982.72|19101.79|18981.79|9
1639915820000|2021-12-19 12:10:20|19102.55|18982.55|19103.93|18983.93|19103.93|18983.93|19101.86|18981.86|9
1639915830000|2021-12-19 12:10:30|19104.16|18984.16|19102.88|18982.88|19104.16|18984.16|19102.71|18982.71|10
1639915840000|2021-12-19 12:10:40|19102.71|18982.71|19101.27|18981.27|19103.13|18983.13|19101.27|18981.27|10
1639915850000|2021-12-19 12:10:50|19101.17|18981.17|19104.41|18984.41|19104.41|18984.41|19101.17|18981.17|10
1639915860000|2021-12-19 12:11:00|19103.96|18983.96|19106.62|18986.62|19106.62|18986.62|19103.93|18983.93|10
1639915870000|2021-12-19 12:11:10|19106.77|18986.77|19104.89|18984.89|19107.31|18987.31|19104.89|18984.89|10
1639915880000|2021-12-19 12:11:20|19104.2|18984.2|19103.38|18983.38|19104.2|18984.2|19102.56|18982.56|10
1639915890000|2021-12-19 12:11:30|19103.46|18983.46|19098.36|18978.36|19103.46|18983.46|19098.36|18978.36|10
1639915900000|2021-12-19 12:11:40|19097.52|18977.52|19097.59|18977.59|19098.5|18978.5|19096.99|18976.99|10
1639915910000|2021-12-19 12:11:50|19097.86|18977.86|19096.33|18976.33|19097.86|18977.86|19096.33|18976.33|10
1639915920000|2021-12-19 12:12:00|19096.4|18976.4|19096.01|18976.01|19096.62|18976.62|19095.77|18975.77|10
1639915930000|2021-12-19 12:12:10|19095.31|18975.31|19094.28|18974.28|19095.33|18975.33|19094.28|18974.28|10
1639915940000|2021-12-19 12:12:20|19094.65|18974.65|19094.73|18974.73|19094.73|18974.73|19094.2|18974.2|10
1639915950000|2021-12-19 12:12:30|19094.59|18974.59|19092.46|18972.46|19094.95|18974.95|19092.46|18972.46|10
1639915960000|2021-12-19 12:12:40|19091.51|18971.51|19087.07|18967.07|19091.51|18971.51|19087.07|18967.07|10
1639915970000|2021-12-19 12:12:50|19086.89|18966.89|19085.88|18965.88|19087.77|18967.77|19085.88|18965.88|10
1639915980000|2021-12-19 12:13:00|19085.74|18965.74|19084.61|18964.61|19086.24|18966.24|19084.24|18964.24|10
1639915990000|2021-12-19 12:13:10|19084.3|18964.3|19085.2|18965.2|19085.44|18965.44|19084.3|18964.3|10
1639916000000|2021-12-19 12:13:20|19085.16|18965.16|19086.33|18966.33|19086.46|18966.46|19084.95|18964.95|10
1639916010000|2021-12-19 12:13:30|19086.2|18966.2|19085.63|18965.63|19086.84|18966.84|19085.11|18965.11|10
1639916020000|2021-12-19 12:13:40|19085.77|18965.77|19086.43|18966.43|19086.88|18966.88|19085.77|18965.77|10
1639916030000|2021-12-19 12:13:50|19087.16|18967.16|19084.6|18964.6|19087.16|18967.16|19084.56|18964.56|9
1639916040000|2021-12-19 12:14:00|19084.51|18964.51|19081.58|18961.58|19084.77|18964.77|19081.58|18961.58|9
1639916050000|2021-12-19 12:14:10|19081.3|18961.3|19074.59|18954.59|19081.3|18961.3|19074.59|18954.59|10
1639916060000|2021-12-19 12:14:20|19074.26|18954.26|19070.27|18950.27|19074.26|18954.26|19070.27|18950.27|10
1639916070000|2021-12-19 12:14:30|19070.31|18950.31|19063.76|18943.76|19070.35|18950.35|19063.76|18943.76|10
1639916080000|2021-12-19 12:14:40|19064.04|18944.04|19061.98|18941.98|19064.04|18944.04|19061.68|18941.68|10
1639916090000|2021-12-19 12:14:50|19061.76|18941.76|19064.15|18944.15|19064.37|18944.37|19061.68|18941.68|10
1639916100000|2021-12-19 12:15:00|19064.34|18944.34|19064.09|18944.09|19065.4|18945.4|19064.09|18944.09|10
1639916110000|2021-12-19 12:15:10|19063.94|18943.94|19062.6|18942.6|19065.58|18945.58|19062.6|18942.6|10
1639916120000|2021-12-19 12:15:20|19062.22|18942.22|19063.36|18943.36|19063.36|18943.36|19062.02|18942.02|10
1639916130000|2021-12-19 12:15:30|19064.19|18944.19|19067.31|18947.31|19067.33|18947.33|19064.04|18944.04|10
1639916140000|2021-12-19 12:15:40|19067.18|18947.18|19070.33|18950.33|19070.33|18950.33|19067.18|18947.18|10
1639916150000|2021-12-19 12:15:50|19070.31|18950.31|19072.88|18952.88|19072.88|18952.88|19070|18950|10
1639916160000|2021-12-19 12:16:00|19074.23|18954.23|19074.86|18954.86|19075.15|18955.15|19074.23|18954.23|10
1639916170000|2021-12-19 12:16:10|19074.91|18954.91|19072.77|18952.77|19074.91|18954.91|19072.77|18952.77|10
1639916180000|2021-12-19 12:16:20|19072.23|18952.23|19068.95|18948.95|19072.23|18952.23|19068.95|18948.95|10
1639916190000|2021-12-19 12:16:30|19068.28|18948.28|19067.09|18947.09|19068.3|18948.3|19067.09|18947.09|10
1639916200000|2021-12-19 12:16:40|19063.52|18943.52|19057.63|18937.63|19063.52|18943.52|19057.63|18937.63|10
1639916210000|2021-12-19 12:16:50|19057.11|18937.11|19047.77|18927.77|19057.11|18937.11|19047.77|18927.77|10
1639916220000|2021-12-19 12:17:00|19047.55|18927.55|19042.75|18922.75|19047.55|18927.55|19042.75|18922.75|10
1639916230000|2021-12-19 12:17:10|19042.69|18922.69|19041.69|18921.69|19042.69|18922.69|19041.69|18921.69|10
1639916240000|2021-12-19 12:17:20|19041.21|18921.21|19041.98|18921.98|19041.98|18921.98|19040.06|18920.06|10
1639916250000|2021-12-19 12:17:30|19041.69|18921.69|19045.39|18925.39|19045.39|18925.39|19041.27|18921.27|10
1639916260000|2021-12-19 12:17:40|19046.04|18926.04|19049.55|18929.55|19049.6|18929.6|19045.99|18925.99|10
1639916270000|2021-12-19 12:17:50|19050.41|18930.41|19053.06|18933.06|19053.06|18933.06|19050.41|18930.41|10
1639916280000|2021-12-19 12:18:00|19053.2|18933.2|19055.89|18935.89|19055.89|18935.89|19053.2|18933.2|10
1639916290000|2021-12-19 12:18:10|19055.8|18935.8|19057.68|18937.68|19057.68|18937.68|19055.8|18935.8|9
1639916300000|2021-12-19 12:18:20|19057.62|18937.62|19061.49|18941.49|19061.53|18941.53|19057.62|18937.62|10
1639916310000|2021-12-19 12:18:30|19062.26|18942.26|19063.13|18943.13|19063.13|18943.13|19061.96|18941.96|10
1639916320000|2021-12-19 12:18:40|19063|18943|19070.79|18950.79|19070.79|18950.79|19063|18943|9
1639916330000|2021-12-19 12:18:50|19070.84|18950.84|19076.21|18956.21|19076.28|18956.28|19070.84|18950.84|10
1639916340000|2021-12-19 12:19:00|19076.56|18956.56|19077.9|18957.9|19077.9|18957.9|19076.08|18956.08|10
1639916350000|2021-12-19 12:19:10|19078.08|18958.08|19079.64|18959.64|19080.04|18960.04|19077.99|18957.99|9
1639916360000|2021-12-19 12:19:20|19079.49|18959.49|19078.39|18958.39|19079.49|18959.49|19078.39|18958.39|10
1639916370000|2021-12-19 12:19:30|19078.3|18958.3|19077.38|18957.38|19078.32|18958.32|19077.02|18957.02|10
1639916380000|2021-12-19 12:19:40|19077.31|18957.31|19077.22|18957.22|19077.34|18957.34|19077.01|18957.01|10
1639916390000|2021-12-19 12:19:50|19077.26|18957.26|19081.96|18961.96|19081.96|18961.96|19077.24|18957.24|10
1639916400000|2021-12-19 12:20:00|19082.26|18962.26|19082.59|18962.59|19082.59|18962.59|19081.93|18961.93|10
1639916410000|2021-12-19 12:20:10|19083.23|18963.23|19091.22|18971.22|19091.22|18971.22|19083.23|18963.23|10
1639916420000|2021-12-19 12:20:20|19091.15|18971.15|19094.09|18974.09|19094.09|18974.09|19091.15|18971.15|10
1639916430000|2021-12-19 12:20:30|19094.24|18974.24|19096.18|18976.18|19096.18|18976.18|19094.24|18974.24|10
1639916440000|2021-12-19 12:20:40|19097.11|18977.11|19096.07|18976.07|19097.11|18977.11|19095.19|18975.19|10
1639916450000|2021-12-19 12:20:50|19096.45|18976.45|19100.61|18980.61|19100.65|18980.65|19096.45|18976.45|10
1639916460000|2021-12-19 12:21:00|19100.54|18980.54|19099.04|18979.04|19101.44|18981.44|19099.03|18979.03|9
1639916470000|2021-12-19 12:21:10|19099.35|18979.35|19098.48|18978.48|19099.48|18979.48|19098.48|18978.48|10
1639916480000|2021-12-19 12:21:20|19098.23|18978.23|19097.18|18977.18|19098.23|18978.23|19097|18977|10
1639916490000|2021-12-19 12:21:30|19097.25|18977.25|19096.59|18976.59|19097.25|18977.25|19096.06|18976.06|10
1639916500000|2021-12-19 12:21:40|19096.51|18976.51|19096.02|18976.02|19096.51|18976.51|19095.84|18975.84|8
1639916510000|2021-12-19 12:21:50|19096.16|18976.16|19097.25|18977.25|19097.25|18977.25|19096.16|18976.16|10
1639916520000|2021-12-19 12:22:00|19097.22|18977.22|19102.48|18982.48|19102.48|18982.48|19097.22|18977.22|10
1639916530000|2021-12-19 12:22:10|19102.84|18982.84|19105.08|18985.08|19105.08|18985.08|19102.72|18982.72|10
1639916540000|2021-12-19 12:22:20|19104.65|18984.65|19102.6|18982.6|19104.65|18984.65|19102.6|18982.6|9
1639916550000|2021-12-19 12:22:30|19102.79|18982.79|19102.25|18982.25|19102.94|18982.94|19102.25|18982.25|10
1639916560000|2021-12-19 12:22:40|19102.93|18982.93|19101.67|18981.67|19103.17|18983.17|19101.67|18981.67|10
1639916570000|2021-12-19 12:22:50|19102.81|18982.81|19106.05|18986.05|19106.05|18986.05|19102.81|18982.81|9
1639916580000|2021-12-19 12:23:00|19106.06|18986.06|19106.71|18986.71|19107.06|18987.06|19106.06|18986.06|9
1639916590000|2021-12-19 12:23:10|19107.09|18987.09|19106.09|18986.09|19107.09|18987.09|19106.09|18986.09|9
1639916600000|2021-12-19 12:23:20|19105.83|18985.83|19105.61|18985.61|19106.53|18986.53|19105.61|18985.61|10
1639916610000|2021-12-19 12:23:30|19105.58|18985.58|19107.09|18987.09|19107.54|18987.54|19105.02|18985.02|9
1639916620000|2021-12-19 12:23:40|19106.91|18986.91|19110.61|18990.61|19110.61|18990.61|19106.9|18986.9|8
1639916630000|2021-12-19 12:23:50|19110.6|18990.6|19115.52|18995.52|19115.52|18995.52|19110.6|18990.6|9
1639916640000|2021-12-19 12:24:00|19115.54|18995.54|19117.76|18997.76|19117.76|18997.76|19115.54|18995.54|10
1639916650000|2021-12-19 12:24:10|19117.85|18997.85|19115.04|18995.04|19117.89|18997.89|19115.04|18995.04|9
1639916660000|2021-12-19 12:24:20|19114.77|18994.77|19110.19|18990.19|19114.77|18994.77|19110.19|18990.19|10
1639916670000|2021-12-19 12:24:30|19109.79|18989.79|19105.58|18985.58|19109.79|18989.79|19105.48|18985.48|10
1639916680000|2021-12-19 12:24:40|19105.6|18985.6|19106.11|18986.11|19106.33|18986.33|19105.6|18985.6|8
1639916690000|2021-12-19 12:24:50|19106.26|18986.26|19104.84|18984.84|19106.26|18986.26|19104.39|18984.39|10
1639916700000|2021-12-19 12:25:00|19104.72|18984.72|19105.06|18985.06|19105.35|18985.35|19104.45|18984.45|9
1639916710000|2021-12-19 12:25:10|19105.02|18985.02|19104.21|18984.21|19105.02|18985.02|19104.21|18984.21|10
1639916720000|2021-12-19 12:25:20|19104.18|18984.18|19104.67|18984.67|19104.68|18984.68|19104.18|18984.18|9
1639916730000|2021-12-19 12:25:30|19104.5|18984.5|19105.5|18985.5|19105.67|18985.67|19104.5|18984.5|9
1639916740000|2021-12-19 12:25:40|19105.95|18985.95|19109.5|18989.5|19109.5|18989.5|19105.95|18985.95|9
1639916750000|2021-12-19 12:25:50|19109.79|18989.79|19111.52|18991.52|19111.74|18991.74|19109.79|18989.79|10
1639916760000|2021-12-19 12:26:00|19111.47|18991.47|19111.37|18991.37|19111.65|18991.65|19111.21|18991.21|8
1639916770000|2021-12-19 12:26:10|19111.34|18991.34|19112.06|18992.06|19112.16|18992.16|19111.3|18991.3|9
1639916780000|2021-12-19 12:26:20|19112.04|18992.04|19112.68|18992.68|19112.88|18992.88|19112.04|18992.04|10
1639916790000|2021-12-19 12:26:30|19112.64|18992.64|19112.55|18992.55|19112.73|18992.73|19112.22|18992.22|9
1639916800000|2021-12-19 12:26:40|19112.31|18992.31|19113.46|18993.46|19113.51|18993.51|19112.03|18992.03|10
1639916810000|2021-12-19 12:26:50|19113.44|18993.44|19113.92|18993.92|19113.92|18993.92|19113.31|18993.31|10
1639916820000|2021-12-19 12:27:00|19114.14|18994.14|19113.22|18993.22|19114.38|18994.38|19113.22|18993.22|10
1639916830000|2021-12-19 12:27:10|19112.87|18992.87|19108.35|18988.35|19112.87|18992.87|19108.35|18988.35|10
1639916840000|2021-12-19 12:27:20|19107.84|18987.84|19107.45|18987.45|19108.05|18988.05|19107.45|18987.45|9
1639916850000|2021-12-19 12:27:30|19107.29|18987.29|19108.09|18988.09|19108.13|18988.13|19107.29|18987.29|10
1639916860000|2021-12-19 12:27:40|19108.34|18988.34|19110.76|18990.76|19110.76|18990.76|19108.26|18988.26|9
1639916870000|2021-12-19 12:27:50|19110.66|18990.66|19109.8|18989.8|19111.09|18991.09|19109.8|18989.8|10
1639916880000|2021-12-19 12:28:00|19111.03|18991.03|19112.2|18992.2|19112.2|18992.2|19111.03|18991.03|9
1639916890000|2021-12-19 12:28:10|19112.21|18992.21|19115.32|18995.32|19115.32|18995.32|19112.21|18992.21|10
1639916900000|2021-12-19 12:28:20|19115.47|18995.47|19116.56|18996.56|19116.59|18996.59|19115.16|18995.16|10
1639916910000|2021-12-19 12:28:30|19116.41|18996.41|19115.69|18995.69|19116.57|18996.57|19115.69|18995.69|10
1639916920000|2021-12-19 12:28:40|19115.73|18995.73|19116.58|18996.58|19116.58|18996.58|19115.45|18995.45|10
1639916930000|2021-12-19 12:28:50|19116.7|18996.7|19116.19|18996.19|19116.9|18996.9|19116.13|18996.13|10
1639916940000|2021-12-19 12:29:00|19116.26|18996.26|19115.79|18995.79|19116.51|18996.51|19115.79|18995.79|10
1639916950000|2021-12-19 12:29:10|19115.87|18995.87|19113.2|18993.2|19116.11|18996.11|19113.2|18993.2|10
1639916960000|2021-12-19 12:29:20|19113.25|18993.25|19110.88|18990.88|19113.25|18993.25|19110.88|18990.88|10
1639916970000|2021-12-19 12:29:30|19110.26|18990.26|19110.54|18990.54|19110.54|18990.54|19110.14|18990.14|9
1639916980000|2021-12-19 12:29:40|19110.32|18990.32|19108.74|18988.74|19110.41|18990.41|19108.74|18988.74|10
1639916990000|2021-12-19 12:29:50|19108.59|18988.59|19109.01|18989.01|19109.55|18989.55|19108.56|18988.56|10
1639917000000|2021-12-19 12:30:00|19108.98|18988.98|19105.62|18985.62|19108.98|18988.98|19105.26|18985.26|10
1639917010000|2021-12-19 12:30:10|19105.68|18985.68|19111.07|18991.07|19111.07|18991.07|19105.68|18985.68|10
1639917020000|2021-12-19 12:30:20|19111.39|18991.39|19115.45|18995.45|19115.45|18995.45|19111.39|18991.39|10
1639917030000|2021-12-19 12:30:30|19116.35|18996.35|19118.29|18998.29|19118.29|18998.29|19116.16|18996.16|10
1639917040000|2021-12-19 12:30:40|19118.98|18998.98|19119.68|18999.68|19119.79|18999.79|19118.2|18998.2|10
1639917050000|2021-12-19 12:30:50|19119.76|18999.76|19119.44|18999.44|19119.76|18999.76|19119.34|18999.34|8
1639917060000|2021-12-19 12:31:00|19118.49|18998.49|19116.47|18996.47|19118.49|18998.49|19116.47|18996.47|10
1639917070000|2021-12-19 12:31:10|19116.19|18996.19|19117.48|18997.48|19117.48|18997.48|19116.19|18996.19|10
1639917080000|2021-12-19 12:31:20|19117.47|18997.47|19118.54|18998.54|19118.57|18998.57|19117.13|18997.13|10
1639917090000|2021-12-19 12:31:30|19118.01|18998.01|19115.28|18995.28|19118.01|18998.01|19115.28|18995.28|9
1639917100000|2021-12-19 12:31:40|19115.25|18995.25|19115.31|18995.31|19115.33|18995.33|19114.51|18994.51|10
1639917110000|2021-12-19 12:31:50|19116.02|18996.02|19113|18993|19116.02|18996.02|19113|18993|10
1639917120000|2021-12-19 12:32:00|19112.42|18992.42|19108.89|18988.89|19112.42|18992.42|19108.89|18988.89|10
1639917130000|2021-12-19 12:32:10|19106.94|18986.94|19106.81|18986.81|19106.97|18986.97|19105.98|18985.98|9
1639917140000|2021-12-19 12:32:20|19107.51|18987.51|19105.18|18985.18|19107.51|18987.51|19105.18|18985.18|9
1639917150000|2021-12-19 12:32:30|19104.8|18984.8|19102.05|18982.05|19104.8|18984.8|19101.97|18981.97|10
1639917160000|2021-12-19 12:32:40|19101.67|18981.67|19100.72|18980.72|19101.67|18981.67|19100.62|18980.62|8
1639917170000|2021-12-19 12:32:50|19100.59|18980.59|19099.31|18979.31|19100.64|18980.64|19099.28|18979.28|8
1639917180000|2021-12-19 12:33:00|19099.3|18979.3|19099.99|18979.99|19100|18980|19098.26|18978.26|9
1639917190000|2021-12-19 12:33:10|19099.37|18979.37|19099.2|18979.2|19100.22|18980.22|19099.2|18979.2|8
1639917200000|2021-12-19 12:33:20|19099.21|18979.21|19099.21|18979.21|19100.84|18980.84|19099.21|18979.21|10
1639917210000|2021-12-19 12:33:30|19098.67|18978.67|19097.34|18977.34|19098.67|18978.67|19097.34|18977.34|10
1639917220000|2021-12-19 12:33:40|19097.86|18977.86|19099.03|18979.03|19099.03|18979.03|19097.29|18977.29|10
1639917230000|2021-12-19 12:33:50|19097.94|18977.94|19097.3|18977.3|19098.19|18978.19|19097.3|18977.3|9
1639917240000|2021-12-19 12:34:00|19097.39|18977.39|19097.27|18977.27|19097.59|18977.59|19097.27|18977.27|8
1639917250000|2021-12-19 12:34:10|19097.23|18977.23|19096.42|18976.42|19097.23|18977.23|19096.38|18976.38|10
1639917260000|2021-12-19 12:34:20|19097.17|18977.17|19098.47|18978.47|19098.47|18978.47|19097.01|18977.01|10
1639917270000|2021-12-19 12:34:30|19098.91|18978.91|19100.15|18980.15|19100.15|18980.15|19098.74|18978.74|9
1639917280000|2021-12-19 12:34:40|19100.21|18980.21|19104.77|18984.77|19104.77|18984.77|19100.21|18980.21|9
1639917290000|2021-12-19 12:34:50|19105.33|18985.33|19107.3|18987.3|19107.43|18987.43|19104.56|18984.56|10
1639917300000|2021-12-19 12:35:00|19107.11|18987.11|19107.47|18987.47|19107.62|18987.62|19107.11|18987.11|9
1639917310000|2021-12-19 12:35:10|19107.72|18987.72|19110.9|18990.9|19110.9|18990.9|19107.72|18987.72|9
1639917320000|2021-12-19 12:35:20|19111.13|18991.13|19114.24|18994.24|19114.24|18994.24|19111.13|18991.13|10
1639917330000|2021-12-19 12:35:30|19114.33|18994.33|19116.06|18996.06|19116.06|18996.06|19114.33|18994.33|10
1639917340000|2021-12-19 12:35:40|19116|18996|19113.71|18993.71|19116|18996|19113.71|18993.71|9
1639917350000|2021-12-19 12:35:50|19113.82|18993.82|19113|18993|19114.37|18994.37|19113|18993|10
1639917360000|2021-12-19 12:36:00|19113.1|18993.1|19113.85|18993.85|19114.02|18994.02|19113.1|18993.1|9
1639917370000|2021-12-19 12:36:10|19113.68|18993.68|19115.82|18995.82|19115.82|18995.82|19113.68|18993.68|9
1639917380000|2021-12-19 12:36:20|19116.47|18996.47|19118.2|18998.2|19118.2|18998.2|19115.95|18995.95|9
1639917390000|2021-12-19 12:36:30|19118.37|18998.37|19118.64|18998.64|19118.77|18998.77|19118.01|18998.01|9
1639917400000|2021-12-19 12:36:40|19118.86|18998.86|19120.02|19000.02|19120.15|19000.15|19118.74|18998.74|10
1639917410000|2021-12-19 12:36:50|19120.84|19000.84|19131.72|19011.72|19131.83|19011.83|19120.84|19000.84|10
1639917420000|2021-12-19 12:37:00|19131.96|19011.96|19133.9|19013.9|19134.35|19014.35|19131.96|19011.96|10
1639917430000|2021-12-19 12:37:10|19133.96|19013.96|19133.8|19013.8|19134.38|19014.38|19133.68|19013.68|10
1639917440000|2021-12-19 12:37:20|19133.94|19013.94|19132.99|19012.99|19133.94|19013.94|19132.14|19012.14|10
1639917450000|2021-12-19 12:37:30|19133.28|19013.28|19133.74|19013.74|19133.98|19013.98|19133.28|19013.28|9
1639917460000|2021-12-19 12:37:40|19134.12|19014.12|19135.15|19015.15|19135.15|19015.15|19134.12|19014.12|10
1639917470000|2021-12-19 12:37:50|19135.68|19015.68|19134|19014|19135.68|19015.68|19133.72|19013.72|10
1639917480000|2021-12-19 12:38:00|19133.6|19013.6|19132.32|19012.32|19133.6|19013.6|19131.75|19011.75|10
1639917490000|2021-12-19 12:38:10|19132.44|19012.44|19127.73|19007.73|19132.44|19012.44|19127.73|19007.73|10
1639917500000|2021-12-19 12:38:20|19126.69|19006.69|19124.37|19004.37|19126.84|19006.84|19124.37|19004.37|10
1639917510000|2021-12-19 12:38:30|19124.06|19004.06|19120.78|19000.78|19124.06|19004.06|19120.78|19000.78|9
1639917520000|2021-12-19 12:38:40|19120.76|19000.76|19122.37|19002.37|19122.59|19002.59|19120.71|19000.71|10
1639917530000|2021-12-19 12:38:50|19122.22|19002.22|19125.79|19005.79|19125.79|19005.79|19122.22|19002.22|9
1639917540000|2021-12-19 12:39:00|19125.81|19005.81|19128.19|19008.19|19128.19|19008.19|19125.81|19005.81|10
1639917550000|2021-12-19 12:39:10|19128.12|19008.12|19127.46|19007.46|19128.19|19008.19|19127.18|19007.18|8
1639917560000|2021-12-19 12:39:20|19127.78|19007.78|19129.32|19009.32|19129.32|19009.32|19127.78|19007.78|9
1639917570000|2021-12-19 12:39:30|19129.26|19009.26|19131.93|19011.93|19131.93|19011.93|19128.97|19008.97|9
1639917580000|2021-12-19 12:39:40|19132.66|19012.66|19134.24|19014.24|19134.24|19014.24|19132.66|19012.66|9
1639917590000|2021-12-19 12:39:50|19135.57|19015.57|19136.19|19016.19|19137.37|19017.37|19135.57|19015.57|10
1639917600000|2021-12-19 12:40:00|19136.17|19016.17|19135.73|19015.73|19136.4|19016.4|19135.67|19015.67|7
1639917610000|2021-12-19 12:40:10|19135.91|19015.91|19135.3|19015.3|19135.91|19015.91|19134.95|19014.95|8
1639917620000|2021-12-19 12:40:20|19135.35|19015.35|19133.38|19013.38|19135.35|19015.35|19133.38|19013.38|9
1639917630000|2021-12-19 12:40:30|19133.03|19013.03|19134.46|19014.46|19134.46|19014.46|19133.03|19013.03|8
1639917640000|2021-12-19 12:40:40|19134.57|19014.57|19134.85|19014.85|19134.97|19014.97|19134.31|19014.31|10
1639917650000|2021-12-19 12:40:50|19134.89|19014.89|19137.33|19017.33|19137.33|19017.33|19134.51|19014.51|10
1639917660000|2021-12-19 12:41:00|19137.35|19017.35|19138.74|19018.74|19138.74|19018.74|19137.34|19017.34|9
1639917670000|2021-12-19 12:41:10|19138.81|19018.81|19139.39|19019.39|19139.39|19019.39|19138.47|19018.47|9
1639917680000|2021-12-19 12:41:20|19139.55|19019.55|19139.56|19019.56|19140.33|19020.33|19139.55|19019.55|9
1639917690000|2021-12-19 12:41:30|19139.74|19019.74|19139.72|19019.72|19140.26|19020.26|19139.72|19019.72|9
1639917700000|2021-12-19 12:41:40|19139.34|19019.34|19139.9|19019.9|19139.9|19019.9|19139.34|19019.34|8
1639917710000|2021-12-19 12:41:50|19140.01|19020.01|19142.27|19022.27|19142.27|19022.27|19140.01|19020.01|10
1639917720000|2021-12-19 12:42:00|19142.72|19022.72|19142.75|19022.75|19142.93|19022.93|19142.52|19022.52|10
1639917730000|2021-12-19 12:42:10|19142.86|19022.86|19143.1|19023.1|19143.1|19023.1|19142.7|19022.7|7
1639917740000|2021-12-19 12:42:20|19142.99|19022.99|19143.83|19023.83|19143.84|19023.84|19142.99|19022.99|8
1639917750000|2021-12-19 12:42:30|19143.85|19023.85|19144.07|19024.07|19144.07|19024.07|19143.6|19023.6|8
1639917760000|2021-12-19 12:42:40|19144.08|19024.08|19145.23|19025.23|19145.23|19025.23|19144.08|19024.08|9
1639917770000|2021-12-19 12:42:50|19145.19|19025.19|19145.59|19025.59|19146.02|19026.02|19144.31|19024.31|10
1639917780000|2021-12-19 12:43:00|19145.73|19025.73|19150.33|19030.33|19150.33|19030.33|19145.73|19025.73|10
1639917790000|2021-12-19 12:43:10|19150.74|19030.74|19149.39|19029.39|19150.74|19030.74|19149.39|19029.39|10
1639917800000|2021-12-19 12:43:20|19149.68|19029.68|19149.05|19029.05|19149.68|19029.68|19148.94|19028.94|10
1639917810000|2021-12-19 12:43:30|19149.32|19029.32|19149.99|19029.99|19150.48|19030.48|19149.32|19029.32|10
1639917820000|2021-12-19 12:43:40|19150.57|19030.57|19145.89|19025.89|19150.57|19030.57|19145.89|19025.89|10
1639917830000|2021-12-19 12:43:50|19145.54|19025.54|19140.67|19020.67|19145.54|19025.54|19140.67|19020.67|10
1639917840000|2021-12-19 12:44:00|19140.35|19020.35|19139.86|19019.86|19140.41|19020.41|19139.56|19019.56|10
1639917850000|2021-12-19 12:44:10|19139.96|19019.96|19139.16|19019.16|19140.07|19020.07|19138.79|19018.79|10
1639917860000|2021-12-19 12:44:20|19139.39|19019.39|19141.46|19021.46|19141.46|19021.46|19139.3|19019.3|10
1639917870000|2021-12-19 12:44:30|19141.53|19021.53|19142.83|19022.83|19142.92|19022.92|19141.53|19021.53|9
1639917880000|2021-12-19 12:44:40|19142.94|19022.94|19143.4|19023.4|19143.75|19023.75|19142.85|19022.85|10
1639917890000|2021-12-19 12:44:50|19143.33|19023.33|19143.36|19023.36|19143.54|19023.54|19143.19|19023.19|10
1639917900000|2021-12-19 12:45:00|19143.12|19023.12|19142.09|19022.09|19143.12|19023.12|19141.86|19021.86|9
1639917910000|2021-12-19 12:45:10|19141.96|19021.96|19142.08|19022.08|19142.08|19022.08|19141.64|19021.64|9
1639917920000|2021-12-19 12:45:20|19141.84|19021.84|19142.92|19022.92|19143.31|19023.31|19141.74|19021.74|10
1639917930000|2021-12-19 12:45:30|19142.91|19022.91|19142.45|19022.45|19143.07|19023.07|19142.45|19022.45|7
1639917940000|2021-12-19 12:45:40|19142.39|19022.39|19141.29|19021.29|19142.39|19022.39|19141.29|19021.29|9
1639917950000|2021-12-19 12:45:50|19142.61|19022.61|19141.89|19021.89|19143.54|19023.54|19141.74|19021.74|9
1639917960000|2021-12-19 12:46:00|19141.83|19021.83|19142.91|19022.91|19142.91|19022.91|19141.74|19021.74|8
1639917970000|2021-12-19 12:46:10|19142.78|19022.78|19143.64|19023.64|19143.86|19023.86|19142.78|19022.78|8
1639917980000|2021-12-19 12:46:20|19143.41|19023.41|19142.35|19022.35|19143.57|19023.57|19142.35|19022.35|10
1639917990000|2021-12-19 12:46:30|19142.46|19022.46|19142.95|19022.95|19142.95|19022.95|19142.28|19022.28|9
1639918000000|2021-12-19 12:46:40|19142.98|19022.98|19143.92|19023.92|19143.92|19023.92|19142.88|19022.88|8
1639918010000|2021-12-19 12:46:50|19143.79|19023.79|19143.69|19023.69|19144.19|19024.19|19142.22|19022.22|10
1639918020000|2021-12-19 12:47:00|19144.03|19024.03|19146.93|19026.93|19147.08|19027.08|19144.03|19024.03|10
1639918030000|2021-12-19 12:47:10|19146.66|19026.66|19148.25|19028.25|19148.25|19028.25|19146.66|19026.66|9
1639918040000|2021-12-19 12:47:20|19148.24|19028.24|19149.28|19029.28|19149.39|19029.39|19148.24|19028.24|9
1639918050000|2021-12-19 12:47:30|19149.43|19029.43|19149.15|19029.15|19149.97|19029.97|19149.15|19029.15|9
1639918060000|2021-12-19 12:47:40|19149.13|19029.13|19149.6|19029.6|19149.6|19029.6|19148.28|19028.28|10
1639918070000|2021-12-19 12:47:50|19149.11|19029.11|19147.83|19027.83|19149.47|19029.47|19147.78|19027.78|10
1639918080000|2021-12-19 12:48:00|19148.05|19028.05|19148.42|19028.42|19148.42|19028.42|19147.87|19027.87|10
1639918090000|2021-12-19 12:48:10|19148.43|19028.43|19150.66|19030.66|19150.66|19030.66|19148.43|19028.43|10
1639918100000|2021-12-19 12:48:20|19150.8|19030.8|19151.76|19031.76|19151.76|19031.76|19150.8|19030.8|10
1639918110000|2021-12-19 12:48:30|19151.81|19031.81|19152.84|19032.84|19153.34|19033.34|19151.67|19031.67|10
1639918120000|2021-12-19 12:48:40|19153.21|19033.21|19152.67|19032.67|19153.21|19033.21|19152.55|19032.55|9
1639918130000|2021-12-19 12:48:50|19153.45|19033.45|19153.02|19033.02|19153.78|19033.78|19152.47|19032.47|9
1639918140000|2021-12-19 12:49:00|19153.03|19033.03|19153.35|19033.35|19153.56|19033.56|19152.78|19032.78|10
1639918150000|2021-12-19 12:49:10|19153.37|19033.37|19152.51|19032.51|19153.37|19033.37|19152.51|19032.51|9
1639918160000|2021-12-19 12:49:20|19151.98|19031.98|19158.25|19038.25|19158.25|19038.25|19149.79|19029.79|9
1639918170000|2021-12-19 12:49:30|19158.85|19038.85|19171.76|19051.76|19171.76|19051.76|19158.85|19038.85|10
1639918180000|2021-12-19 12:49:40|19171.59|19051.59|19174.67|19054.67|19174.78|19054.78|19171.59|19051.59|10
1639918190000|2021-12-19 12:49:50|19174.77|19054.77|19175.25|19055.25|19176.01|19056.01|19174.77|19054.77|10
1639918200000|2021-12-19 12:50:00|19175.93|19055.93|19174.93|19054.93|19176.11|19056.11|19174.93|19054.93|8
1639918210000|2021-12-19 12:50:10|19174.81|19054.81|19174.21|19054.21|19175.04|19055.04|19174.21|19054.21|10
1639918220000|2021-12-19 12:50:20|19174.08|19054.08|19176.51|19056.51|19176.51|19056.51|19174.08|19054.08|9
1639918230000|2021-12-19 12:50:30|19176.83|19056.83|19178.37|19058.37|19178.69|19058.69|19175.68|19055.68|9
1639918240000|2021-12-19 12:50:40|19178.28|19058.28|19180.32|19060.32|19180.32|19060.32|19177.43|19057.43|10
1639918250000|2021-12-19 12:50:50|19180.46|19060.46|19182.38|19062.38|19182.73|19062.73|19180.46|19060.46|9
1639918260000|2021-12-19 12:51:00|19182.57|19062.57|19183.31|19063.31|19183.31|19063.31|19182.49|19062.49|10
1639918270000|2021-12-19 12:51:10|19183.89|19063.89|19185.34|19065.34|19185.34|19065.34|19183.7|19063.7|10
1639918280000|2021-12-19 12:51:20|19185.24|19065.24|19186.32|19066.32|19186.43|19066.43|19185.24|19065.24|9
1639918290000|2021-12-19 12:51:30|19186.43|19066.43|19186.38|19066.38|19187.05|19067.05|19186.24|19066.24|10
1639918300000|2021-12-19 12:51:40|19186.29|19066.29|19184.96|19064.96|19186.49|19066.49|19184.96|19064.96|9
1639918310000|2021-12-19 12:51:50|19184.36|19064.36|19181.64|19061.64|19184.36|19064.36|19181.64|19061.64|10
1639918320000|2021-12-19 12:52:00|19179.91|19059.91|19178.43|19058.43|19179.91|19059.91|19177.59|19057.59|10
1639918330000|2021-12-19 12:52:10|19178|19058|19176.78|19056.78|19178.06|19058.06|19176.78|19056.78|7
1639918340000|2021-12-19 12:52:20|19176.18|19056.18|19175.52|19055.52|19176.18|19056.18|19175.01|19055.01|10
1639918350000|2021-12-19 12:52:30|19175.99|19055.99|19175.81|19055.81|19176.06|19056.06|19175.3|19055.3|10
1639918360000|2021-12-19 12:52:40|19175.85|19055.85|19177.29|19057.29|19177.62|19057.62|19175.85|19055.85|9
1639918370000|2021-12-19 12:52:50|19177.51|19057.51|19177.26|19057.26|19177.51|19057.51|19177.17|19057.17|9
1639918380000|2021-12-19 12:53:00|19177.47|19057.47|19178.2|19058.2|19178.2|19058.2|19177.44|19057.44|8
1639918390000|2021-12-19 12:53:10|19178.67|19058.67|19180.25|19060.25|19180.25|19060.25|19178.67|19058.67|10
1639918400000|2021-12-19 12:53:20|19180.81|19060.81|19182.7|19062.7|19183.02|19063.02|19180.6|19060.6|10
1639918410000|2021-12-19 12:53:30|19182.08|19062.08|19181.02|19061.02|19182.48|19062.48|19180.91|19060.91|9
1639918420000|2021-12-19 12:53:40|19181|19061|19183.26|19063.26|19183.26|19063.26|19180.75|19060.75|10
1639918430000|2021-12-19 12:53:50|19183.48|19063.48|19187.02|19067.02|19187.02|19067.02|19183.48|19063.48|10
1639918440000|2021-12-19 12:54:00|19187.28|19067.28|19195.14|19075.14|19195.14|19075.14|19187.28|19067.28|10
1639918450000|2021-12-19 12:54:10|19196.81|19076.81|19198.07|19078.07|19199.18|19079.18|19196.81|19076.81|10
1639918460000|2021-12-19 12:54:20|19197.9|19077.9|19197.79|19077.79|19199.02|19079.02|19197.72|19077.72|10
1639918470000|2021-12-19 12:54:30|19197.89|19077.89|19196.32|19076.32|19197.89|19077.89|19196.32|19076.32|10
1639918480000|2021-12-19 12:54:40|19196.16|19076.16|19196.1|19076.1|19196.76|19076.76|19196.1|19076.1|8
1639918490000|2021-12-19 12:54:50|19196.06|19076.06|19194.53|19074.53|19196.43|19076.43|19194.53|19074.53|10
1639918500000|2021-12-19 12:55:00|19194.55|19074.55|19194.54|19074.54|19194.65|19074.65|19193.74|19073.74|10
1639918510000|2021-12-19 12:55:10|19194.59|19074.59|19193.87|19073.87|19194.8|19074.8|19193.74|19073.74|10
1639918520000|2021-12-19 12:55:20|19193.86|19073.86|19193.02|19073.02|19193.86|19073.86|19192.81|19072.81|10
1639918530000|2021-12-19 12:55:30|19192.97|19072.97|19191.05|19071.05|19192.98|19072.98|19190.85|19070.85|9
1639918540000|2021-12-19 12:55:40|19191.04|19071.04|19190.54|19070.54|19191.04|19071.04|19189.69|19069.69|10
1639918550000|2021-12-19 12:55:50|19190.62|19070.62|19189.98|19069.98|19190.65|19070.65|19189.78|19069.78|10
1639918560000|2021-12-19 12:56:00|19190.04|19070.04|19188.86|19068.86|19190.04|19070.04|19188.86|19068.86|9
1639918570000|2021-12-19 12:56:10|19188.7|19068.7|19185.09|19065.09|19188.7|19068.7|19185.09|19065.09|10
1639918580000|2021-12-19 12:56:20|19184.2|19064.2|19181.45|19061.45|19184.2|19064.2|19181.45|19061.45|9
1639918590000|2021-12-19 12:56:30|19180.69|19060.69|19180.54|19060.54|19180.69|19060.69|19180.09|19060.09|8
1639918600000|2021-12-19 12:56:40|19180.55|19060.55|19183.81|19063.81|19183.81|19063.81|19180.55|19060.55|10
1639918610000|2021-12-19 12:56:50|19183.87|19063.87|19186.9|19066.9|19187.21|19067.21|19183.87|19063.87|10
1639918620000|2021-12-19 12:57:00|19186.52|19066.52|19186.62|19066.62|19187.25|19067.25|19186.46|19066.46|10
1639918630000|2021-12-19 12:57:10|19186.49|19066.49|19190.71|19070.71|19190.71|19070.71|19186.35|19066.35|9
1639918640000|2021-12-19 12:57:20|19191.18|19071.18|19195.69|19075.69|19195.69|19075.69|19191.18|19071.18|9
1639918650000|2021-12-19 12:57:30|19195.66|19075.66|19195.62|19075.62|19195.82|19075.82|19195.46|19075.46|9
1639918660000|2021-12-19 12:57:40|19195.19|19075.19|19194.93|19074.93|19195.69|19075.69|19194.93|19074.93|10
1639918670000|2021-12-19 12:57:50|19194.76|19074.76|19194.39|19074.39|19194.76|19074.76|19193.28|19073.28|10
1639918680000|2021-12-19 12:58:00|19194.59|19074.59|19195.3|19075.3|19195.35|19075.35|19194.49|19074.49|9
1639918690000|2021-12-19 12:58:10|19195.38|19075.38|19196.42|19076.42|19196.42|19076.42|19195.38|19075.38|10
1639918700000|2021-12-19 12:58:20|19196.54|19076.54|19197.87|19077.87|19197.87|19077.87|19196.3|19076.3|9
1639918710000|2021-12-19 12:58:30|19197.67|19077.67|19198.2|19078.2|19198.2|19078.2|19196.61|19076.61|10
1639918720000|2021-12-19 12:58:40|19197.94|19077.94|19202.97|19082.97|19202.97|19082.97|19197.94|19077.94|10
1639918730000|2021-12-19 12:58:50|19203.57|19083.57|19202.13|19082.13|19203.57|19083.57|19202.13|19082.13|10
1639918740000|2021-12-19 12:59:00|19202.48|19082.48|19202.06|19082.06|19203.28|19083.28|19202.06|19082.06|10
1639918750000|2021-12-19 12:59:10|19202.13|19082.13|19197.55|19077.55|19202.13|19082.13|19197.55|19077.55|10
1639918760000|2021-12-19 12:59:20|19197.35|19077.35|19197.79|19077.79|19197.79|19077.79|19197.22|19077.22|10
1639918770000|2021-12-19 12:59:30|19198.2|19078.2|19199.34|19079.34|19199.34|19079.34|19198.2|19078.2|9
1639918780000|2021-12-19 12:59:40|19199.66|19079.66|19199.2|19079.2|19199.74|19079.74|19199.2|19079.2|10
1639918790000|2021-12-19 12:59:50|19199.04|19079.04|19197.91|19077.91|19199.04|19079.04|19197.91|19077.91|9
1639918800000|2021-12-19 13:00:00|19197.97|19077.97|19196.06|19076.06|19198.08|19078.08|19194.6|19074.6|10
1639918810000|2021-12-19 13:00:10|19196.46|19076.46|19199.37|19079.37|19199.98|19079.98|19196.46|19076.46|10
1639918820000|2021-12-19 13:00:20|19201.06|19081.06|19201.78|19081.78|19202.06|19082.06|19201.06|19081.06|10
1639918830000|2021-12-19 13:00:30|19202.24|19082.24|19203.99|19083.99|19204.08|19084.08|19201.84|19081.84|10
1639918840000|2021-12-19 13:00:40|19203.37|19083.37|19203.75|19083.75|19204.98|19084.98|19203.37|19083.37|9
1639918850000|2021-12-19 13:00:50|19203.03|19083.03|19202.28|19082.28|19203.29|19083.29|19202.28|19082.28|10
1639918860000|2021-12-19 13:01:00|19202.05|19082.05|19199.77|19079.77|19202.05|19082.05|19199.77|19079.77|10
1639918870000|2021-12-19 13:01:10|19199.22|19079.22|19194.73|19074.73|19199.25|19079.25|19194.73|19074.73|9
1639918880000|2021-12-19 13:01:20|19195.33|19075.33|19191.85|19071.85|19195.57|19075.57|19191.85|19071.85|10
1639918890000|2021-12-19 13:01:30|19191.32|19071.32|19190.55|19070.55|19191.32|19071.32|19189.91|19069.91|10
1639918900000|2021-12-19 13:01:40|19190.48|19070.48|19189.88|19069.88|19191.21|19071.21|19189.44|19069.44|10
1639918910000|2021-12-19 13:01:50|19189.84|19069.84|19193.36|19073.36|19193.36|19073.36|19189.42|19069.42|10
1639918920000|2021-12-19 13:02:00|19193.07|19073.07|19194.06|19074.06|19194.06|19074.06|19192.96|19072.96|9
1639918930000|2021-12-19 13:02:10|19194.39|19074.39|19195.04|19075.04|19195.04|19075.04|19194.11|19074.11|10
1639918940000|2021-12-19 13:02:20|19195.72|19075.72|19201.62|19081.62|19201.62|19081.62|19195.72|19075.72|9
1639918950000|2021-12-19 13:02:30|19202.45|19082.45|19206.18|19086.18|19206.18|19086.18|19202.45|19082.45|10
1639918960000|2021-12-19 13:02:40|19206.51|19086.51|19207.98|19087.98|19208.02|19088.02|19206.32|19086.32|10
1639918970000|2021-12-19 13:02:50|19208.48|19088.48|19212.01|19092.01|19212.01|19092.01|19208.48|19088.48|8
1639918980000|2021-12-19 13:03:00|19212.03|19092.03|19213.46|19093.46|19213.92|19093.92|19212.03|19092.03|9
1639918990000|2021-12-19 13:03:10|19213.96|19093.96|19213.23|19093.23|19214.14|19094.14|19213.11|19093.11|9
1639919000000|2021-12-19 13:03:20|19213.05|19093.05|19213.69|19093.69|19214.01|19094.01|19213.05|19093.05|10
1639919010000|2021-12-19 13:03:30|19214.12|19094.12|19214.48|19094.48|19214.77|19094.77|19213.47|19093.47|10
1639919020000|2021-12-19 13:03:40|19214.69|19094.69|19214.77|19094.77|19215.31|19095.31|19214.58|19094.58|10
1639919030000|2021-12-19 13:03:50|19214.72|19094.72|19213.86|19093.86|19214.72|19094.72|19213.22|19093.22|10
1639919040000|2021-12-19 13:04:00|19213.81|19093.81|19213.12|19093.12|19214.66|19094.66|19213.08|19093.08|10
1639919050000|2021-12-19 13:04:10|19212.25|19092.25|19208.93|19088.93|19212.25|19092.25|19208.93|19088.93|9
1639919060000|2021-12-19 13:04:20|19208.78|19088.78|19207.91|19087.91|19209.13|19089.13|19207.64|19087.64|9
1639919070000|2021-12-19 13:04:30|19208.15|19088.15|19208.19|19088.19|19208.19|19088.19|19207.66|19087.66|10
1639919080000|2021-12-19 13:04:40|19209.41|19089.41|19210.41|19090.41|19210.56|19090.56|19208.98|19088.98|10
1639919090000|2021-12-19 13:04:50|19210.55|19090.55|19209.86|19089.86|19211.53|19091.53|19209.86|19089.86|9
1639919100000|2021-12-19 13:05:00|19209.74|19089.74|19207.12|19087.12|19209.74|19089.74|19207.12|19087.12|10
1639919110000|2021-12-19 13:05:10|19207.01|19087.01|19206.4|19086.4|19207.01|19087.01|19205.62|19085.62|10
1639919120000|2021-12-19 13:05:20|19207.2|19087.2|19207.59|19087.59|19207.59|19087.59|19206.57|19086.57|10
1639919130000|2021-12-19 13:05:30|19207.5|19087.5|19206.63|19086.63|19207.59|19087.59|19206.47|19086.47|8
1639919140000|2021-12-19 13:05:40|19207.41|19087.41|19211.21|19091.21|19211.21|19091.21|19207.41|19087.41|9
1639919150000|2021-12-19 13:05:50|19211.85|19091.85|19213.55|19093.55|19213.55|19093.55|19211.85|19091.85|10
1639919160000|2021-12-19 13:06:00|19213.88|19093.88|19214.77|19094.77|19215.16|19095.16|19213.88|19093.88|10
1639919170000|2021-12-19 13:06:10|19214.73|19094.73|19219.95|19099.95|19219.95|19099.95|19214.73|19094.73|10
1639919180000|2021-12-19 13:06:20|19220.27|19100.27|19223|19103|19223|19103|19220.27|19100.27|10
1639919190000|2021-12-19 13:06:30|19222.9|19102.9|19227.06|19107.06|19227.12|19107.12|19222.9|19102.9|9
1639919200000|2021-12-19 13:06:40|19227.84|19107.84|19229.34|19109.34|19229.34|19109.34|19227.84|19107.84|10
1639919210000|2021-12-19 13:06:50|19230.05|19110.05|19234.46|19114.46|19234.8|19114.8|19230.05|19110.05|10
1639919220000|2021-12-19 13:07:00|19233.46|19113.46|19233.29|19113.29|19233.56|19113.56|19232.39|19112.39|10
1639919230000|2021-12-19 13:07:10|19233.57|19113.57|19232.47|19112.47|19233.67|19113.67|19232.47|19112.47|10
1639919240000|2021-12-19 13:07:20|19233.07|19113.07|19235.31|19115.31|19235.52|19115.52|19233.07|19113.07|10
1639919250000|2021-12-19 13:07:30|19235.43|19115.43|19236.92|19116.92|19236.92|19116.92|19235.07|19115.07|10
1639919260000|2021-12-19 13:07:40|19237.19|19117.19|19238.77|19118.77|19238.77|19118.77|19236.92|19116.92|10
1639919270000|2021-12-19 13:07:50|19239.28|19119.28|19242.87|19122.87|19242.87|19122.87|19239.28|19119.28|10
1639919280000|2021-12-19 13:08:00|19243.54|19123.54|19245.13|19125.13|19245.13|19125.13|19242.73|19122.73|10
1639919290000|2021-12-19 13:08:10|19245.88|19125.88|19244.47|19124.47|19246.6|19126.6|19244.47|19124.47|10
1639919300000|2021-12-19 13:08:20|19244.11|19124.11|19242.81|19122.81|19244.11|19124.11|19242.1|19122.1|10
1639919310000|2021-12-19 13:08:30|19242.16|19122.16|19244.46|19124.46|19244.69|19124.69|19242|19122|10
1639919320000|2021-12-19 13:08:40|19244.81|19124.81|19248.33|19128.33|19248.33|19128.33|19244.81|19124.81|9
1639919330000|2021-12-19 13:08:50|19248.7|19128.7|19253.05|19133.05|19253.05|19133.05|19248.7|19128.7|10
1639919340000|2021-12-19 13:09:00|19252.97|19132.97|19255.42|19135.42|19255.42|19135.42|19252.97|19132.97|9
1639919350000|2021-12-19 13:09:10|19256.14|19136.14|19257.98|19137.98|19257.98|19137.98|19256.14|19136.14|9
1639919360000|2021-12-19 13:09:20|19257.44|19137.44|19258.7|19138.7|19258.75|19138.75|19256.8|19136.8|10
1639919370000|2021-12-19 13:09:30|19259.27|19139.27|19259.97|19139.97|19260.75|19140.75|19259.27|19139.27|10
1639919380000|2021-12-19 13:09:40|19259.55|19139.55|19263.2|19143.2|19263.2|19143.2|19258.78|19138.78|10
1639919390000|2021-12-19 13:09:50|19267.15|19147.15|19272.76|19152.76|19273.46|19153.46|19267.15|19147.15|10
1639919400000|2021-12-19 13:10:00|19272.64|19152.64|19271.36|19151.36|19273.67|19153.67|19270.21|19150.21|10
1639919410000|2021-12-19 13:10:10|19271.07|19151.07|19271.71|19151.71|19272.26|19152.26|19271.07|19151.07|10
1639919420000|2021-12-19 13:10:20|19270.89|19150.89|19266.07|19146.07|19270.98|19150.98|19266.07|19146.07|10
1639919430000|2021-12-19 13:10:30|19265.34|19145.34|19264.45|19144.45|19265.61|19145.61|19264.45|19144.45|10
1639919440000|2021-12-19 13:10:40|19262.28|19142.28|19262.19|19142.19|19262.28|19142.28|19261.34|19141.34|10
1639919450000|2021-12-19 13:10:50|19261.83|19141.83|19263.98|19143.98|19264.15|19144.15|19261.83|19141.83|9
1639919460000|2021-12-19 13:11:00|19265.2|19145.2|19265.58|19145.58|19265.58|19145.58|19264.99|19144.99|8
1639919470000|2021-12-19 13:11:10|19266.06|19146.06|19266.33|19146.33|19266.71|19146.71|19265.77|19145.77|9
1639919480000|2021-12-19 13:11:20|19265.93|19145.93|19265.65|19145.65|19266.06|19146.06|19265.65|19145.65|10
1639919490000|2021-12-19 13:11:30|19265.8|19145.8|19266|19146|19266.28|19146.28|19265.7|19145.7|8
1639919500000|2021-12-19 13:11:40|19266.6|19146.6|19268.72|19148.72|19268.72|19148.72|19266.6|19146.6|10
1639919510000|2021-12-19 13:11:50|19269.48|19149.48|19277.92|19157.92|19277.92|19157.92|19269.11|19149.11|10
1639919520000|2021-12-19 13:12:00|19276.99|19156.99|19277.78|19157.78|19278.32|19158.32|19276.42|19156.42|9
1639919530000|2021-12-19 13:12:10|19277.53|19157.53|19278.56|19158.56|19279.67|19159.67|19277.53|19157.53|10
1639919540000|2021-12-19 13:12:20|19278.76|19158.76|19280.98|19160.98|19280.98|19160.98|19278.76|19158.76|10
1639919550000|2021-12-19 13:12:30|19282.19|19162.19|19290.63|19170.63|19290.63|19170.63|19282.1|19162.1|10
1639919560000|2021-12-19 13:12:40|19291.41|19171.41|19295.73|19175.73|19295.73|19175.73|19291.41|19171.41|10
1639919570000|2021-12-19 13:12:50|19295.16|19175.16|19291.33|19171.33|19295.16|19175.16|19291.33|19171.33|10
1639919580000|2021-12-19 13:13:00|19291.19|19171.19|19287.85|19167.85|19291.75|19171.75|19287.85|19167.85|10
1639919590000|2021-12-19 13:13:10|19286.82|19166.82|19286.78|19166.78|19287.84|19167.84|19286.78|19166.78|10
1639919600000|2021-12-19 13:13:20|19286.17|19166.17|19286.29|19166.29|19286.92|19166.92|19286.17|19166.17|9
1639919610000|2021-12-19 13:13:30|19286.42|19166.42|19284.64|19164.64|19287.28|19167.28|19284.64|19164.64|10
1639919620000|2021-12-19 13:13:40|19285.39|19165.39|19283.13|19163.13|19285.39|19165.39|19282.91|19162.91|10
1639919630000|2021-12-19 13:13:50|19283.09|19163.09|19280.14|19160.14|19283.09|19163.09|19280|19160|10
1639919640000|2021-12-19 13:14:00|19279.96|19159.96|19278.61|19158.61|19279.96|19159.96|19278.61|19158.61|9
1639919650000|2021-12-19 13:14:10|19278.24|19158.24|19278.56|19158.56|19278.56|19158.56|19276.79|19156.79|10
1639919660000|2021-12-19 13:14:20|19280.42|19160.42|19285.24|19165.24|19285.66|19165.66|19280.42|19160.42|9
1639919670000|2021-12-19 13:14:30|19285.87|19165.87|19284.94|19164.94|19286.99|19166.99|19284.94|19164.94|8
1639919680000|2021-12-19 13:14:40|19284.37|19164.37|19283.87|19163.87|19285.06|19165.06|19283.87|19163.87|9
1639919690000|2021-12-19 13:14:50|19286.49|19166.49|19287.13|19167.13|19287.39|19167.39|19286.49|19166.49|9
1639919700000|2021-12-19 13:15:00|19286.74|19166.74|19287.52|19167.52|19288.64|19168.64|19286.74|19166.74|9
1639919710000|2021-12-19 13:15:10|19286.79|19166.79|19284.07|19164.07|19286.79|19166.79|19284.07|19164.07|10
1639919720000|2021-12-19 13:15:20|19283.33|19163.33|19279.94|19159.94|19283.33|19163.33|19279.13|19159.13|10
1639919730000|2021-12-19 13:15:30|19280.08|19160.08|19278.9|19158.9|19280.12|19160.12|19278.58|19158.58|10
1639919740000|2021-12-19 13:15:40|19278.84|19158.84|19280.13|19160.13|19280.27|19160.27|19278.39|19158.39|10
1639919750000|2021-12-19 13:15:50|19280.07|19160.07|19278.34|19158.34|19281.45|19161.45|19278.34|19158.34|10
1639919760000|2021-12-19 13:16:00|19278.06|19158.06|19275.86|19155.86|19278.06|19158.06|19275.86|19155.86|10
1639919770000|2021-12-19 13:16:10|19275.94|19155.94|19272.09|19152.09|19275.94|19155.94|19272.09|19152.09|10
1639919780000|2021-12-19 13:16:20|19272.02|19152.02|19269.03|19149.03|19272.02|19152.02|19269.03|19149.03|9
1639919790000|2021-12-19 13:16:30|19267.4|19147.4|19262.57|19142.57|19267.4|19147.4|19262.57|19142.57|10
1639919800000|2021-12-19 13:16:40|19262.5|19142.5|19260.44|19140.44|19262.5|19142.5|19260.12|19140.12|9
1639919810000|2021-12-19 13:16:50|19260.33|19140.33|19259.93|19139.93|19260.45|19140.45|19259.46|19139.46|9
1639919820000|2021-12-19 13:17:00|19259.95|19139.95|19259.38|19139.38|19260.11|19140.11|19259.38|19139.38|10
1639919830000|2021-12-19 13:17:10|19259.25|19139.25|19257.36|19137.36|19259.25|19139.25|19257.12|19137.12|10
1639919840000|2021-12-19 13:17:20|19257.27|19137.27|19256.42|19136.42|19257.27|19137.27|19256.42|19136.42|8
1639919850000|2021-12-19 13:17:30|19256.65|19136.65|19252.66|19132.66|19256.65|19136.65|19252.66|19132.66|10
1639919860000|2021-12-19 13:17:40|19250.8|19130.8|19247.43|19127.43|19250.8|19130.8|19247.43|19127.43|10
1639919870000|2021-12-19 13:17:50|19247.67|19127.67|19247.79|19127.79|19248.09|19128.09|19247.52|19127.52|10
1639919880000|2021-12-19 13:18:00|19248.07|19128.07|19245.75|19125.75|19248.07|19128.07|19245.75|19125.75|10
1639919890000|2021-12-19 13:18:10|19245.89|19125.89|19245.89|19125.89|19246.47|19126.47|19245.73|19125.73|9
1639919900000|2021-12-19 13:18:20|19245.54|19125.54|19245.04|19125.04|19245.8|19125.8|19245.04|19125.04|10
1639919910000|2021-12-19 13:18:30|19244.95|19124.95|19244.47|19124.47|19244.98|19124.98|19244.3|19124.3|9
1639919920000|2021-12-19 13:18:40|19244.54|19124.54|19243.01|19123.01|19244.93|19124.93|19243.01|19123.01|8
1639919930000|2021-12-19 13:18:50|19242.46|19122.46|19239.57|19119.57|19243.78|19123.78|19239.57|19119.57|10
1639919940000|2021-12-19 13:19:00|19239.25|19119.25|19236.18|19116.18|19239.31|19119.31|19236.18|19116.18|10
1639919950000|2021-12-19 13:19:10|19236.4|19116.4|19234.84|19114.84|19236.4|19116.4|19234.53|19114.53|10
1639919960000|2021-12-19 13:19:20|19234.59|19114.59|19234.54|19114.54|19234.59|19114.59|19233.96|19113.96|10
1639919970000|2021-12-19 13:19:30|19234.58|19114.58|19235.2|19115.2|19235.2|19115.2|19233.99|19113.99|9
1639919980000|2021-12-19 13:19:40|19235.51|19115.51|19239.5|19119.5|19239.5|19119.5|19235.51|19115.51|10
1639919990000|2021-12-19 13:19:50|19239.96|19119.96|19242.5|19122.5|19242.7|19122.7|19239.96|19119.96|9
1639920000000|2021-12-19 13:20:00|19242.56|19122.56|19240.13|19120.13|19242.75|19122.75|19240.13|19120.13|10
1639920010000|2021-12-19 13:20:10|19240.42|19120.42|19238.46|19118.46|19240.42|19120.42|19238.34|19118.34|9
1639920020000|2021-12-19 13:20:20|19238.3|19118.3|19237.77|19117.77|19238.65|19118.65|19237.37|19117.37|10
1639920030000|2021-12-19 13:20:30|19237.83|19117.83|19236.96|19116.96|19238.15|19118.15|19236.96|19116.96|10
1639920040000|2021-12-19 13:20:40|19236.73|19116.73|19236.43|19116.43|19236.73|19116.73|19235.39|19115.39|9
1639920050000|2021-12-19 13:20:50|19237.12|19117.12|19237.99|19117.99|19238.41|19118.41|19237.12|19117.12|10
1639920060000|2021-12-19 13:21:00|19238.11|19118.11|19236.78|19116.78|19239.01|19119.01|19236.54|19116.54|10
1639920070000|2021-12-19 13:21:10|19236.99|19116.99|19239.41|19119.41|19239.41|19119.41|19236.82|19116.82|9
1639920080000|2021-12-19 13:21:20|19240.97|19120.97|19241.6|19121.6|19242.35|19122.35|19240.97|19120.97|10
1639920090000|2021-12-19 13:21:30|19240.74|19120.74|19237.81|19117.81|19240.74|19120.74|19237.73|19117.73|10
1639920100000|2021-12-19 13:21:40|19237.95|19117.95|19237.14|19117.14|19237.95|19117.95|19237.05|19117.05|9
1639920110000|2021-12-19 13:21:50|19237.61|19117.61|19238.7|19118.7|19238.75|19118.75|19237.61|19117.61|8
1639920120000|2021-12-19 13:22:00|19238.67|19118.67|19239.06|19119.06|19239.4|19119.4|19238.23|19118.23|10
1639920130000|2021-12-19 13:22:10|19238.82|19118.82|19237.42|19117.42|19238.82|19118.82|19237.2|19117.2|9
1639920140000|2021-12-19 13:22:20|19237.67|19117.67|19235.24|19115.24|19237.67|19117.67|19234.99|19114.99|10
1639920150000|2021-12-19 13:22:30|19234.98|19114.98|19227.01|19107.01|19234.98|19114.98|19227.01|19107.01|10
1639920160000|2021-12-19 13:22:40|19226.14|19106.14|19222.12|19102.12|19226.14|19106.14|19221.81|19101.81|10
1639920170000|2021-12-19 13:22:50|19222.32|19102.32|19221.87|19101.87|19222.32|19102.32|19220.36|19100.36|9
1639920180000|2021-12-19 13:23:00|19223.49|19103.49|19223.49|19103.49|19223.73|19103.73|19223.18|19103.18|10
1639920190000|2021-12-19 13:23:10|19224.11|19104.11|19226.19|19106.19|19226.19|19106.19|19224.11|19104.11|10
1639920200000|2021-12-19 13:23:20|19226.25|19106.25|19227.76|19107.76|19227.83|19107.83|19226.25|19106.25|9
1639920210000|2021-12-19 13:23:30|19227.94|19107.94|19227.47|19107.47|19227.96|19107.96|19227.46|19107.46|7
1639920220000|2021-12-19 13:23:40|19227.85|19107.85|19228.86|19108.86|19228.86|19108.86|19227.85|19107.85|7
1639920230000|2021-12-19 13:23:50|19229.09|19109.09|19228.06|19108.06|19229.09|19109.09|19227.75|19107.75|9
1639920240000|2021-12-19 13:24:00|19227.85|19107.85|19229.01|19109.01|19229.01|19109.01|19227.84|19107.84|9
1639920250000|2021-12-19 13:24:10|19228.77|19108.77|19226.82|19106.82|19229.63|19109.63|19226.82|19106.82|10
1639920260000|2021-12-19 13:24:20|19226.71|19106.71|19224.62|19104.62|19226.74|19106.74|19224.62|19104.62|10
1639920270000|2021-12-19 13:24:30|19224.65|19104.65|19224.34|19104.34|19224.98|19104.98|19224.33|19104.33|8
1639920280000|2021-12-19 13:24:40|19224.58|19104.58|19223.48|19103.48|19224.73|19104.73|19222.85|19102.85|10
1639920290000|2021-12-19 13:24:50|19223.87|19103.87|19223.56|19103.56|19224.17|19104.17|19223.1|19103.1|10
1639920300000|2021-12-19 13:25:00|19224.03|19104.03|19222.31|19102.31|19224.03|19104.03|19221.73|19101.73|10
1639920310000|2021-12-19 13:25:10|19222.3|19102.3|19225.3|19105.3|19225.3|19105.3|19221.79|19101.79|10
1639920320000|2021-12-19 13:25:20|19225.18|19105.18|19228.19|19108.19|19228.23|19108.23|19225.18|19105.18|10
1639920330000|2021-12-19 13:25:30|19228.69|19108.69|19230.71|19110.71|19230.71|19110.71|19228.69|19108.69|10
1639920340000|2021-12-19 13:25:40|19231.16|19111.16|19233.65|19113.65|19233.65|19113.65|19231.16|19111.16|10
1639920350000|2021-12-19 13:25:50|19233.69|19113.69|19236.15|19116.15|19236.32|19116.32|19233.69|19113.69|9
1639920360000|2021-12-19 13:26:00|19235.72|19115.72|19236.75|19116.75|19236.75|19116.75|19235.72|19115.72|9
1639920370000|2021-12-19 13:26:10|19236.73|19116.73|19236.57|19116.57|19236.98|19116.98|19236.5|19116.5|10
1639920380000|2021-12-19 13:26:20|19236.42|19116.42|19235.48|19115.48|19236.42|19116.42|19235.28|19115.28|7
1639920390000|2021-12-19 13:26:30|19236.01|19116.01|19234.36|19114.36|19236.01|19116.01|19234.11|19114.11|9
1639920400000|2021-12-19 13:26:40|19234.18|19114.18|19233.19|19113.19|19234.18|19114.18|19232.77|19112.77|9
1639920410000|2021-12-19 13:26:50|19233.46|19113.46|19232.58|19112.58|19233.46|19113.46|19232.58|19112.58|8
1639920420000|2021-12-19 13:27:00|19232.63|19112.63|19234.29|19114.29|19234.29|19114.29|19232.63|19112.63|8
1639920430000|2021-12-19 13:27:10|19234.4|19114.4|19235.5|19115.5|19235.5|19115.5|19234.4|19114.4|9
1639920440000|2021-12-19 13:27:20|19235.82|19115.82|19235.72|19115.72|19235.82|19115.82|19235.24|19115.24|10
1639920450000|2021-12-19 13:27:30|19235.84|19115.84|19233.83|19113.83|19236.14|19116.14|19233.83|19113.83|10
1639920460000|2021-12-19 13:27:40|19233.35|19113.35|19234.08|19114.08|19234.54|19114.54|19233.35|19113.35|10
1639920470000|2021-12-19 13:27:50|19233.91|19113.91|19233.56|19113.56|19233.91|19113.91|19233.24|19113.24|8
1639920480000|2021-12-19 13:28:00|19233.76|19113.76|19234.63|19114.63|19235.03|19115.03|19233.56|19113.56|8
1639920490000|2021-12-19 13:28:10|19234.66|19114.66|19236.12|19116.12|19236.12|19116.12|19234.66|19114.66|9
1639920500000|2021-12-19 13:28:20|19236.2|19116.2|19236.21|19116.21|19236.9|19116.9|19236.14|19116.14|10
1639920510000|2021-12-19 13:28:30|19236.99|19116.99|19236.04|19116.04|19236.99|19116.99|19235.05|19115.05|10
1639920520000|2021-12-19 13:28:40|19235.97|19115.97|19235.68|19115.68|19236.02|19116.02|19235.58|19115.58|8
1639920530000|2021-12-19 13:28:50|19234.88|19114.88|19231.9|19111.9|19234.88|19114.88|19231.9|19111.9|7
1639920540000|2021-12-19 13:29:00|19231.47|19111.47|19231.55|19111.55|19231.91|19111.91|19231.34|19111.34|9
1639920550000|2021-12-19 13:29:10|19231.62|19111.62|19229.97|19109.97|19232.24|19112.24|19229.97|19109.97|7
1639920560000|2021-12-19 13:29:20|19230.05|19110.05|19225.09|19105.09|19230.05|19110.05|19225.09|19105.09|10
1639920570000|2021-12-19 13:29:30|19225.15|19105.15|19222.73|19102.73|19225.15|19105.15|19222.73|19102.73|9
1639920580000|2021-12-19 13:29:40|19222.75|19102.75|19220.91|19100.91|19222.75|19102.75|19220.66|19100.66|10
1639920590000|2021-12-19 13:29:50|19221.04|19101.04|19217.61|19097.61|19221.04|19101.04|19217.45|19097.45|10
1639920600000|2021-12-19 13:30:00|19215.43|19095.43|19196.48|19076.48|19215.43|19095.43|19196.2|19076.2|10
1639920610000|2021-12-19 13:30:10|19195.02|19075.02|19195.53|19075.53|19195.53|19075.53|19194.22|19074.22|10
1639920620000|2021-12-19 13:30:20|19195.66|19075.66|19197.4|19077.4|19198.76|19078.76|19195.66|19075.66|10
1639920630000|2021-12-19 13:30:30|19198.28|19078.28|19199.93|19079.93|19199.93|19079.93|19198.15|19078.15|10
1639920640000|2021-12-19 13:30:40|19199.94|19079.94|19198.69|19078.69|19200.77|19080.77|19198.69|19078.69|10
1639920650000|2021-12-19 13:30:50|19198.76|19078.76|19197.12|19077.12|19198.76|19078.76|19197.12|19077.12|8
1639920660000|2021-12-19 13:31:00|19196.86|19076.86|19191.47|19071.47|19196.86|19076.86|19191.47|19071.47|9
1639920670000|2021-12-19 13:31:10|19190.47|19070.47|19188.33|19068.33|19190.47|19070.47|19188.22|19068.22|10
1639920680000|2021-12-19 13:31:20|19188.23|19068.23|19181.1|19061.1|19188.23|19068.23|19181.1|19061.1|10
1639920690000|2021-12-19 13:31:30|19180.95|19060.95|19161.29|19041.29|19180.95|19060.95|19161.29|19041.29|10
1639920700000|2021-12-19 13:31:40|19161.07|19041.07|19158.97|19038.97|19161.07|19041.07|19156.18|19036.18|10
1639920710000|2021-12-19 13:31:50|19158.4|19038.4|19165.88|19045.88|19165.89|19045.89|19158.4|19038.4|10
1639920720000|2021-12-19 13:32:00|19165.27|19045.27|19158.21|19038.21|19166.44|19046.44|19158.21|19038.21|10
1639920730000|2021-12-19 13:32:10|19157.84|19037.84|19154.21|19034.21|19157.84|19037.84|19154.21|19034.21|10
1639920740000|2021-12-19 13:32:20|19154|19034|19154.78|19034.78|19154.8|19034.8|19153.2|19033.2|10
1639920750000|2021-12-19 13:32:30|19155.28|19035.28|19153.38|19033.38|19155.28|19035.28|19153.38|19033.38|10
1639920760000|2021-12-19 13:32:40|19153.08|19033.08|19157.56|19037.56|19157.56|19037.56|19153.08|19033.08|10
1639920770000|2021-12-19 13:32:50|19156.93|19036.93|19153.42|19033.42|19157.46|19037.46|19153.42|19033.42|10
1639920780000|2021-12-19 13:33:00|19153.6|19033.6|19151.15|19031.15|19153.66|19033.66|19151.15|19031.15|10
1639920790000|2021-12-19 13:33:10|19151.07|19031.07|19155.7|19035.7|19155.7|19035.7|19151.07|19031.07|10
1639920800000|2021-12-19 13:33:20|19155.67|19035.67|19156.49|19036.49|19156.58|19036.58|19155.22|19035.22|10
1639920810000|2021-12-19 13:33:30|19156.53|19036.53|19161.29|19041.29|19161.29|19041.29|19156.53|19036.53|9
1639920820000|2021-12-19 13:33:40|19161.37|19041.37|19162.29|19042.29|19162.75|19042.75|19161.2|19041.2|9
1639920830000|2021-12-19 13:33:50|19162.89|19042.89|19163.61|19043.61|19163.78|19043.78|19162.01|19042.01|9
1639920840000|2021-12-19 13:34:00|19163.7|19043.7|19166.88|19046.88|19166.88|19046.88|19163.7|19043.7|10
1639920850000|2021-12-19 13:34:10|19166.57|19046.57|19166.71|19046.71|19167.25|19047.25|19166.57|19046.57|10
1639920860000|2021-12-19 13:34:20|19166.32|19046.32|19161.22|19041.22|19166.32|19046.32|19161.21|19041.21|10
1639920870000|2021-12-19 13:34:30|19161.1|19041.1|19156.43|19036.43|19161.1|19041.1|19156.36|19036.36|10
1639920880000|2021-12-19 13:34:40|19156.65|19036.65|19152.44|19032.44|19156.65|19036.65|19152.27|19032.27|10
1639920890000|2021-12-19 13:34:50|19151.93|19031.93|19150.52|19030.52|19152.54|19032.54|19150.52|19030.52|10
1639920900000|2021-12-19 13:35:00|19150.49|19030.49|19147.39|19027.39|19150.49|19030.49|19147.39|19027.39|9
1639920910000|2021-12-19 13:35:10|19148.26|19028.26|19146.01|19026.01|19148.26|19028.26|19146.01|19026.01|10
1639920920000|2021-12-19 13:35:20|19145.17|19025.17|19140.26|19020.26|19145.17|19025.17|19139.2|19019.2|10
1639920930000|2021-12-19 13:35:30|19139.19|19019.19|19137.44|19017.44|19139.83|19019.83|19137.44|19017.44|10
1639920940000|2021-12-19 13:35:40|19137.35|19017.35|19132.8|19012.8|19137.35|19017.35|19132.8|19012.8|10
1639920950000|2021-12-19 13:35:50|19133.28|19013.28|19131.1|19011.1|19133.28|19013.28|19131.1|19011.1|10
1639920960000|2021-12-19 13:36:00|19130.57|19010.57|19127.57|19007.57|19130.57|19010.57|19127.57|19007.57|9
1639920970000|2021-12-19 13:36:10|19127.39|19007.39|19119.67|18999.67|19127.39|19007.39|19119.67|18999.67|10
1639920980000|2021-12-19 13:36:20|19117.85|18997.85|19116.65|18996.65|19117.87|18997.87|19114.76|18994.76|8
1639920990000|2021-12-19 13:36:30|19116.63|18996.63|19114.89|18994.89|19117.01|18997.01|19114.89|18994.89|10
1639921000000|2021-12-19 13:36:40|19114.4|18994.4|19108.16|18988.16|19114.4|18994.4|19108.16|18988.16|10
1639921010000|2021-12-19 13:36:50|19107.94|18987.94|19099.78|18979.78|19107.94|18987.94|19099.78|18979.78|10
1639921020000|2021-12-19 13:37:00|19099.5|18979.5|19097.18|18977.18|19099.5|18979.5|19097.18|18977.18|10
1639921030000|2021-12-19 13:37:10|19096.52|18976.52|19091.54|18971.54|19096.84|18976.84|19091.54|18971.54|10
1639921040000|2021-12-19 13:37:20|19090.3|18970.3|19086.35|18966.35|19090.3|18970.3|19086.35|18966.35|10
1639921050000|2021-12-19 13:37:30|19086.28|18966.28|19087.7|18967.7|19087.83|18967.83|19085.28|18965.28|10
1639921060000|2021-12-19 13:37:40|19087.91|18967.91|19086.38|18966.38|19088.32|18968.32|19086.09|18966.09|10
1639921070000|2021-12-19 13:37:50|19087.26|18967.26|19090.77|18970.77|19090.77|18970.77|19086.91|18966.91|10
1639921080000|2021-12-19 13:38:00|19090.75|18970.75|19093.04|18973.04|19093.3|18973.3|19090.75|18970.75|10
1639921090000|2021-12-19 13:38:10|19094.1|18974.1|19101.17|18981.17|19101.17|18981.17|19093.64|18973.64|10
1639921100000|2021-12-19 13:38:20|19101.42|18981.42|19107.43|18987.43|19107.43|18987.43|19101.42|18981.42|9
1639921110000|2021-12-19 13:38:30|19107.36|18987.36|19103.88|18983.88|19107.36|18987.36|19103.82|18983.82|10
1639921120000|2021-12-19 13:38:40|19103.66|18983.66|19100.24|18980.24|19103.66|18983.66|19100.24|18980.24|10
1639921130000|2021-12-19 13:38:50|19099.93|18979.93|19100.64|18980.64|19100.75|18980.75|19099.82|18979.82|9
1639921140000|2021-12-19 13:39:00|19100.92|18980.92|19100.24|18980.24|19101.15|18981.15|19100.24|18980.24|10
1639921150000|2021-12-19 13:39:10|19099.72|18979.72|19087.66|18967.66|19099.72|18979.72|19087.66|18967.66|10
1639921160000|2021-12-19 13:39:20|19085.62|18965.62|19078.79|18958.79|19085.62|18965.62|19078.52|18958.52|9
1639921170000|2021-12-19 13:39:30|19079.05|18959.05|19080.92|18960.92|19080.92|18960.92|19079.05|18959.05|10
1639921180000|2021-12-19 13:39:40|19080.68|18960.68|19078.75|18958.75|19080.8|18960.8|19078.75|18958.75|10
1639921190000|2021-12-19 13:39:50|19077.78|18957.78|19077.78|18957.78|19078.51|18958.51|19077.43|18957.43|10
1639921200000|2021-12-19 13:40:00|19078.6|18958.6|19079.55|18959.55|19080|18960|19078.6|18958.6|10
1639921210000|2021-12-19 13:40:10|19078.97|18958.97|19078.29|18958.29|19079.47|18959.47|19077.77|18957.77|10
1639921220000|2021-12-19 13:40:20|19078.72|18958.72|19076.82|18956.82|19078.72|18958.72|19075.19|18955.19|10
1639921230000|2021-12-19 13:40:30|19077|18957|19074|18954|19077|18957|19073.25|18953.25|10
1639921240000|2021-12-19 13:40:40|19073.55|18953.55|19066.09|18946.09|19073.55|18953.55|19065.79|18945.79|10
1639921250000|2021-12-19 13:40:50|19067|18947|19066.33|18946.33|19067.17|18947.17|19064.96|18944.96|10
1639921260000|2021-12-19 13:41:00|19066.86|18946.86|19066.81|18946.81|19067.79|18947.79|19066.81|18946.81|10
1639921270000|2021-12-19 13:41:10|19066.18|18946.18|19063.48|18943.48|19066.18|18946.18|19061.49|18941.49|10
1639921280000|2021-12-19 13:41:20|19063.84|18943.84|19065.7|18945.7|19065.83|18945.83|19063.84|18943.84|10
1639921290000|2021-12-19 13:41:30|19065.63|18945.63|19065.23|18945.23|19065.92|18945.92|19065.23|18945.23|10
1639921300000|2021-12-19 13:41:40|19065.59|18945.59|19066.55|18946.55|19066.88|18946.88|19065.51|18945.51|10
1639921310000|2021-12-19 13:41:50|19066.78|18946.78|19065.97|18945.97|19066.78|18946.78|19065.97|18945.97|10
1639921320000|2021-12-19 13:42:00|19065.65|18945.65|19069.83|18949.83|19069.83|18949.83|19065.08|18945.08|8
1639921330000|2021-12-19 13:42:10|19070.11|18950.11|19084.9|18964.9|19084.9|18964.9|19070.11|18950.11|10
1639921340000|2021-12-19 13:42:20|19086.24|18966.24|19088|18968|19088|18968|19086.02|18966.02|10
1639921350000|2021-12-19 13:42:30|19087.97|18967.97|19089.27|18969.27|19089.36|18969.36|19087.97|18967.97|10
1639921360000|2021-12-19 13:42:40|19089.33|18969.33|19087.98|18967.98|19089.69|18969.69|19087.98|18967.98|10
1639921370000|2021-12-19 13:42:50|19088.55|18968.55|19089.62|18969.62|19089.74|18969.74|19088.1|18968.1|10
1639921380000|2021-12-19 13:43:00|19088.13|18968.13|19086.5|18966.5|19088.13|18968.13|19086.19|18966.19|10
1639921390000|2021-12-19 13:43:10|19086.41|18966.41|19086.24|18966.24|19086.83|18966.83|19086.01|18966.01|10
1639921400000|2021-12-19 13:43:20|19086.3|18966.3|19091.38|18971.38|19091.42|18971.42|19086.3|18966.3|10
1639921410000|2021-12-19 13:43:30|19091.68|18971.68|19091.39|18971.39|19092.3|18972.3|19091.39|18971.39|10
1639921420000|2021-12-19 13:43:40|19091.27|18971.27|19093.14|18973.14|19093.14|18973.14|19091.21|18971.21|9
1639921430000|2021-12-19 13:43:50|19093.16|18973.16|19095.24|18975.24|19095.51|18975.51|19093.16|18973.16|9
1639921440000|2021-12-19 13:44:00|19094.61|18974.61|19091.85|18971.85|19095.45|18975.45|19091.85|18971.85|10
1639921450000|2021-12-19 13:44:10|19091.33|18971.33|19089.2|18969.2|19091.33|18971.33|19089.2|18969.2|10
1639921460000|2021-12-19 13:44:20|19089|18969|19087.92|18967.92|19089.54|18969.54|19086.99|18966.99|10
1639921470000|2021-12-19 13:44:30|19088.18|18968.18|19091.78|18971.78|19091.86|18971.86|19088.18|18968.18|10
1639921480000|2021-12-19 13:44:40|19091.76|18971.76|19091.39|18971.39|19092.38|18972.38|19091.39|18971.39|10
1639921490000|2021-12-19 13:44:50|19091.37|18971.37|19091.42|18971.42|19091.87|18971.87|19090.94|18970.94|10
1639921500000|2021-12-19 13:45:00|19091.35|18971.35|19087.39|18967.39|19091.35|18971.35|19087.25|18967.25|10
1639921510000|2021-12-19 13:45:10|19087.2|18967.2|19083.52|18963.52|19087.2|18967.2|19083.52|18963.52|10
1639921520000|2021-12-19 13:45:20|19083.4|18963.4|19082.56|18962.56|19083.4|18963.4|19082.11|18962.11|10
1639921530000|2021-12-19 13:45:30|19082.33|18962.33|19079.32|18959.32|19082.33|18962.33|19079|18959|10
1639921540000|2021-12-19 13:45:40|19077.86|18957.86|19077.49|18957.49|19077.86|18957.86|19077.2|18957.2|9
1639921550000|2021-12-19 13:45:50|19077.21|18957.21|19077.35|18957.35|19077.73|18957.73|19077.1|18957.1|9
1639921560000|2021-12-19 13:46:00|19076.61|18956.61|19071.45|18951.45|19076.61|18956.61|19071.45|18951.45|10
1639921570000|2021-12-19 13:46:10|19070.99|18950.99|19068.33|18948.33|19070.99|18950.99|19068.19|18948.19|9
1639921580000|2021-12-19 13:46:20|19067.74|18947.74|19067.71|18947.71|19067.79|18947.79|19067.24|18947.24|10
1639921590000|2021-12-19 13:46:30|19067.69|18947.69|19068.49|18948.49|19068.49|18948.49|19067.56|18947.56|10
1639921600000|2021-12-19 13:46:40|19068.97|18948.97|19070.22|18950.22|19070.76|18950.76|19068.97|18948.97|10
1639921610000|2021-12-19 13:46:50|19070.41|18950.41|19067.83|18947.83|19070.41|18950.41|19067.71|18947.71|10
1639921620000|2021-12-19 13:47:00|19067.74|18947.74|19066.21|18946.21|19068.33|18948.33|19065.95|18945.95|10
1639921630000|2021-12-19 13:47:10|19066.3|18946.3|19061.76|18941.76|19066.3|18946.3|19061.76|18941.76|10
1639921640000|2021-12-19 13:47:20|19061.71|18941.71|19054.93|18934.93|19061.71|18941.71|19054.93|18934.93|10
1639921650000|2021-12-19 13:47:30|19054.58|18934.58|19059.98|18939.98|19059.98|18939.98|19054.58|18934.58|10
1639921660000|2021-12-19 13:47:40|19061.85|18941.85|19073.44|18953.44|19073.44|18953.44|19061.85|18941.85|10
1639921670000|2021-12-19 13:47:50|19074.86|18954.86|19085.77|18965.77|19085.77|18965.77|19074.86|18954.86|10
1639921680000|2021-12-19 13:48:00|19085.86|18965.86|19086.51|18966.51|19087.52|18967.52|19085.86|18965.86|10
1639921690000|2021-12-19 13:48:10|19086.13|18966.13|19092.11|18972.11|19092.11|18972.11|19086.13|18966.13|10
1639921700000|2021-12-19 13:48:20|19091.81|18971.81|19099.1|18979.1|19099.1|18979.1|19091.81|18971.81|10
1639921710000|2021-12-19 13:48:30|19100.44|18980.44|19109.26|18989.26|19109.26|18989.26|19100.44|18980.44|9
1639921720000|2021-12-19 13:48:40|19109.99|18989.99|19115.88|18995.88|19115.88|18995.88|19109.99|18989.99|10
1639921730000|2021-12-19 13:48:50|19115.79|18995.79|19118.07|18998.07|19118.34|18998.34|19115.79|18995.79|10
1639921740000|2021-12-19 13:49:00|19118.01|18998.01|19121.92|19001.92|19121.92|19001.92|19118.01|18998.01|10
1639921750000|2021-12-19 13:49:10|19121.75|19001.75|19123.79|19003.79|19123.79|19003.79|19121.71|19001.71|10
1639921760000|2021-12-19 13:49:20|19123.98|19003.98|19124.61|19004.61|19124.61|19004.61|19123.96|19003.96|10
1639921770000|2021-12-19 13:49:30|19125.58|19005.58|19126.41|19006.41|19126.95|19006.95|19125.58|19005.58|10
1639921780000|2021-12-19 13:49:40|19126.22|19006.22|19126.24|19006.24|19126.82|19006.82|19126.09|19006.09|10
1639921790000|2021-12-19 13:49:50|19127.66|19007.66|19128.55|19008.55|19129.93|19009.93|19127.66|19007.66|10
1639921800000|2021-12-19 13:50:00|19128.35|19008.35|19127.88|19007.88|19128.35|19008.35|19126.82|19006.82|9
1639921810000|2021-12-19 13:50:10|19128.2|19008.2|19125.8|19005.8|19128.26|19008.26|19125.8|19005.8|10
1639921820000|2021-12-19 13:50:20|19124.56|19004.56|19123.33|19003.33|19124.59|19004.59|19123.33|19003.33|9
1639921830000|2021-12-19 13:50:30|19123.87|19003.87|19124.32|19004.32|19124.32|19004.32|19123.46|19003.46|10
1639921840000|2021-12-19 13:50:40|19124|19004|19121.03|19001.03|19124|19004|19121.03|19001.03|10
1639921850000|2021-12-19 13:50:50|19120.88|19000.88|19115.51|18995.51|19120.88|19000.88|19115.51|18995.51|9
1639921860000|2021-12-19 13:51:00|19114.99|18994.99|19111.85|18991.85|19115.34|18995.34|19111.27|18991.27|10
1639921870000|2021-12-19 13:51:10|19111.74|18991.74|19105.94|18985.94|19111.74|18991.74|19105.94|18985.94|10
1639921880000|2021-12-19 13:51:20|19105.75|18985.75|19098.1|18978.1|19105.75|18985.75|19098.1|18978.1|10
1639921890000|2021-12-19 13:51:30|19095.13|18975.13|19095.05|18975.05|19095.96|18975.96|19094.91|18974.91|10
1639921900000|2021-12-19 13:51:40|19094.93|18974.93|19093.91|18973.91|19094.93|18974.93|19093.23|18973.23|10
1639921910000|2021-12-19 13:51:50|19094.18|18974.18|19093.48|18973.48|19094.18|18974.18|19092.85|18972.85|10
1639921920000|2021-12-19 13:52:00|19094.45|18974.45|19094.87|18974.87|19095.51|18975.51|19094.39|18974.39|10
1639921930000|2021-12-19 13:52:10|19095.09|18975.09|19092.49|18972.49|19095.47|18975.47|19092.49|18972.49|10
1639921940000|2021-12-19 13:52:20|19092.84|18972.84|19092.38|18972.38|19093.11|18973.11|19092.38|18972.38|8
1639921950000|2021-12-19 13:52:30|19092.83|18972.83|19094.76|18974.76|19094.76|18974.76|19092.52|18972.52|10
1639921960000|2021-12-19 13:52:40|19094.74|18974.74|19096.74|18976.74|19096.97|18976.97|19094.74|18974.74|9
1639921970000|2021-12-19 13:52:50|19097.04|18977.04|19097.33|18977.33|19097.33|18977.33|19096.14|18976.14|9
1639921980000|2021-12-19 13:53:00|19097.4|18977.4|19098.74|18978.74|19098.74|18978.74|19097.4|18977.4|9
1639921990000|2021-12-19 13:53:10|19098.69|18978.69|19101.58|18981.58|19101.58|18981.58|19098.69|18978.69|10
1639922000000|2021-12-19 13:53:20|19101.63|18981.63|19103.92|18983.92|19103.92|18983.92|19101.63|18981.63|9
1639922010000|2021-12-19 13:53:30|19104.28|18984.28|19104.84|18984.84|19104.86|18984.86|19104.28|18984.28|9
1639922020000|2021-12-19 13:53:40|19105.21|18985.21|19105.34|18985.34|19106.44|18986.44|19105.21|18985.21|10
1639922030000|2021-12-19 13:53:50|19106.09|18986.09|19108.23|18988.23|19108.23|18988.23|19106.09|18986.09|10
1639922040000|2021-12-19 13:54:00|19108.27|18988.27|19108.69|18988.69|19108.87|18988.87|19108.2|18988.2|10
1639922050000|2021-12-19 13:54:10|19109.07|18989.07|19111.3|18991.3|19111.3|18991.3|19109|18989|9
1639922060000|2021-12-19 13:54:20|19111.23|18991.23|19113.08|18993.08|19113.08|18993.08|19111.18|18991.18|10
1639922070000|2021-12-19 13:54:30|19113.21|18993.21|19113.38|18993.38|19113.79|18993.79|19113.21|18993.21|9
1639922080000|2021-12-19 13:54:40|19113.89|18993.89|19115.22|18995.22|19115.22|18995.22|19113.89|18993.89|10
1639922090000|2021-12-19 13:54:50|19115.47|18995.47|19114.47|18994.47|19115.88|18995.88|19114.42|18994.42|10
1639922100000|2021-12-19 13:55:00|19114.36|18994.36|19112.8|18992.8|19114.62|18994.62|19112.8|18992.8|10
1639922110000|2021-12-19 13:55:10|19113.6|18993.6|19115.7|18995.7|19115.98|18995.98|19113.56|18993.56|9
1639922120000|2021-12-19 13:55:20|19116.25|18996.25|19116.53|18996.53|19116.53|18996.53|19115.81|18995.81|10
1639922130000|2021-12-19 13:55:30|19116.44|18996.44|19117.3|18997.3|19117.3|18997.3|19116.44|18996.44|10
1639922140000|2021-12-19 13:55:40|19117.51|18997.51|19119.69|18999.69|19119.86|18999.86|19117.49|18997.49|10
1639922150000|2021-12-19 13:55:50|19119.58|18999.58|19120.68|19000.68|19120.68|19000.68|19119.58|18999.58|10
1639922160000|2021-12-19 13:56:00|19120.6|19000.6|19124.44|19004.44|19124.64|19004.64|19120.33|19000.33|9
1639922170000|2021-12-19 13:56:10|19124.92|19004.92|19131.58|19011.58|19131.58|19011.58|19124.92|19004.92|8
1639922180000|2021-12-19 13:56:20|19132.41|19012.41|19133.94|19013.94|19133.94|19013.94|19131.95|19011.95|9
1639922190000|2021-12-19 13:56:30|19135.23|19015.23|19160.04|19040.04|19160.04|19040.04|19135.23|19015.23|10
1639922200000|2021-12-19 13:56:40|19164.58|19044.58|19176.13|19056.13|19178.08|19058.08|19164.58|19044.58|10
1639922210000|2021-12-19 13:56:50|19175.78|19055.78|19176.44|19056.44|19177.01|19057.01|19175.08|19055.08|9
1639922220000|2021-12-19 13:57:00|19176.12|19056.12|19181.26|19061.26|19181.26|19061.26|19175.74|19055.74|10
1639922230000|2021-12-19 13:57:10|19183.46|19063.46|19218.38|19098.38|19218.38|19098.38|19183.46|19063.46|10
1639922240000|2021-12-19 13:57:20|19219.64|19099.64|19257.76|19137.76|19257.76|19137.76|19219.64|19099.64|10
1639922250000|2021-12-19 13:57:30|19257.22|19137.22|19263.23|19143.23|19266.66|19146.66|19257.22|19137.22|10
1639922260000|2021-12-19 13:57:40|19264.78|19144.78|19258.12|19138.12|19264.78|19144.78|19258|19138|10
1639922270000|2021-12-19 13:57:50|19257.07|19137.07|19263.36|19143.36|19263.36|19143.36|19257.05|19137.05|10
1639922280000|2021-12-19 13:58:00|19262.89|19142.89|19269.33|19149.33|19269.33|19149.33|19262.89|19142.89|10
1639922290000|2021-12-19 13:58:10|19267.9|19147.9|19284.34|19164.34|19284.34|19164.34|19267.18|19147.18|10
1639922300000|2021-12-19 13:58:20|19283.09|19163.09|19319.18|19199.18|19320.63|19200.63|19283.09|19163.09|10
1639922310000|2021-12-19 13:58:30|19319.98|19199.98|19323.35|19203.35|19323.54|19203.54|19317.89|19197.89|10
1639922320000|2021-12-19 13:58:40|19323.72|19203.72|19321.92|19201.92|19325.28|19205.28|19320.99|19200.99|10
1639922330000|2021-12-19 13:58:50|19322.5|19202.5|19316.91|19196.91|19322.5|19202.5|19316.91|19196.91|10
1639922340000|2021-12-19 13:59:00|19314.92|19194.92|19310.83|19190.83|19314.92|19194.92|19310.83|19190.83|10
1639922350000|2021-12-19 13:59:10|19311.67|19191.67|19301.96|19181.96|19311.67|19191.67|19301.92|19181.92|10
1639922360000|2021-12-19 13:59:20|19302.01|19182.01|19303.58|19183.58|19303.58|19183.58|19299.84|19179.84|10
1639922370000|2021-12-19 13:59:30|19303.29|19183.29|19311.09|19191.09|19311.09|19191.09|19303.29|19183.29|10
1639922380000|2021-12-19 13:59:40|19311.2|19191.2|19312.71|19192.71|19315.83|19195.83|19311.2|19191.2|10
1639922390000|2021-12-19 13:59:50|19311.41|19191.41|19312.4|19192.4|19313.4|19193.4|19311.41|19191.41|10
1639922400000|2021-12-19 14:00:00|19312.24|19192.24|19309.22|19189.22|19316.34|19196.34|19309.22|19189.22|10
1639922410000|2021-12-19 14:00:10|19310.25|19190.25|19320.85|19200.85|19322.4|19202.4|19310.25|19190.25|10
1639922420000|2021-12-19 14:00:20|19321.22|19201.22|19319.43|19199.43|19321.36|19201.36|19319.1|19199.1|10
1639922430000|2021-12-19 14:00:30|19318.66|19198.66|19316.49|19196.49|19319.99|19199.99|19316.49|19196.49|10
1639922440000|2021-12-19 14:00:40|19315.37|19195.37|19316.66|19196.66|19317.24|19197.24|19314.09|19194.09|10
1639922450000|2021-12-19 14:00:50|19316.18|19196.18|19325.08|19205.08|19325.16|19205.16|19314.98|19194.98|10
1639922460000|2021-12-19 14:01:00|19325.66|19205.66|19340.66|19220.66|19343.46|19223.46|19325.66|19205.66|10
1639922470000|2021-12-19 14:01:10|19339.67|19219.67|19372.38|19252.38|19372.38|19252.38|19339.67|19219.67|10
1639922480000|2021-12-19 14:01:20|19374.45|19254.45|19430.22|19310.22|19431.19|19311.19|19373.41|19253.41|10
1639922490000|2021-12-19 14:01:30|19428.63|19308.63|19431.79|19311.79|19433.06|19313.06|19422.3|19302.3|10
1639922500000|2021-12-19 14:01:40|19432.36|19312.36|19416.61|19296.61|19432.36|19312.36|19413.2|19293.2|10
1639922510000|2021-12-19 14:01:50|19414.6|19294.6|19450.4|19330.4|19451.9|19331.9|19414.6|19294.6|10
1639922520000|2021-12-19 14:02:00|19454.3|19334.3|19463.94|19343.94|19475.63|19355.63|19454.3|19334.3|10
1639922530000|2021-12-19 14:02:10|19464.05|19344.05|19460.6|19340.6|19468.85|19348.85|19458.78|19338.78|10
1639922540000|2021-12-19 14:02:20|19460.15|19340.15|19455.73|19335.73|19460.15|19340.15|19453.15|19333.15|10
1639922550000|2021-12-19 14:02:30|19455.85|19335.85|19432.61|19312.61|19455.85|19335.85|19432.61|19312.61|10
1639922560000|2021-12-19 14:02:40|19432.31|19312.31|19419.36|19299.36|19432.31|19312.31|19419.36|19299.36|10
1639922570000|2021-12-19 14:02:50|19417.2|19297.2|19419.98|19299.98|19419.98|19299.98|19407.29|19287.29|10
1639922580000|2021-12-19 14:03:00|19421.55|19301.55|19427.01|19307.01|19427.15|19307.15|19421.19|19301.19|10
1639922590000|2021-12-19 14:03:10|19427.07|19307.07|19433.77|19313.77|19433.77|19313.77|19427.07|19307.07|10
1639922600000|2021-12-19 14:03:20|19433.44|19313.44|19431.4|19311.4|19433.68|19313.68|19430.69|19310.69|10
1639922610000|2021-12-19 14:03:30|19432.3|19312.3|19438.9|19318.9|19438.9|19318.9|19431.78|19311.78|10
1639922620000|2021-12-19 14:03:40|19438.01|19318.01|19421.09|19301.09|19438.01|19318.01|19421.09|19301.09|10
1639922630000|2021-12-19 14:03:50|19419.86|19299.86|19407.13|19287.13|19419.86|19299.86|19407.13|19287.13|10
1639922640000|2021-12-19 14:04:00|19405.74|19285.74|19395.88|19275.88|19405.74|19285.74|19394.44|19274.44|10
1639922650000|2021-12-19 14:04:10|19394.44|19274.44|19383.41|19263.41|19394.44|19274.44|19383.41|19263.41|10
1639922660000|2021-12-19 14:04:20|19383.47|19263.47|19378.64|19258.64|19383.47|19263.47|19377.49|19257.49|10
1639922670000|2021-12-19 14:04:30|19378.94|19258.94|19381.34|19261.34|19382.03|19262.03|19377.71|19257.71|10
1639922680000|2021-12-19 14:04:40|19381.49|19261.49|19380.13|19260.13|19381.49|19261.49|19379.84|19259.84|10
1639922690000|2021-12-19 14:04:50|19380.51|19260.51|19384.63|19264.63|19385.14|19265.14|19380.09|19260.09|10
1639922700000|2021-12-19 14:05:00|19384.91|19264.91|19386.66|19266.66|19387.7|19267.7|19384.91|19264.91|10
1639922710000|2021-12-19 14:05:10|19387.08|19267.08|19381.2|19261.2|19387.1|19267.1|19381.2|19261.2|10
1639922720000|2021-12-19 14:05:20|19380.79|19260.79|19384.26|19264.26|19384.26|19264.26|19380.79|19260.79|10
1639922730000|2021-12-19 14:05:30|19383.56|19263.56|19385.78|19265.78|19385.78|19265.78|19382.77|19262.77|10
1639922740000|2021-12-19 14:05:40|19386.64|19266.64|19392.12|19272.12|19392.12|19272.12|19386.64|19266.64|9
1639922750000|2021-12-19 14:05:50|19391.87|19271.87|19392.95|19272.95|19392.97|19272.97|19391.87|19271.87|9
1639922760000|2021-12-19 14:06:00|19392.28|19272.28|19389.37|19269.37|19392.35|19272.35|19389.37|19269.37|10
1639922770000|2021-12-19 14:06:10|19388.7|19268.7|19384.27|19264.27|19388.7|19268.7|19384.27|19264.27|10
1639922780000|2021-12-19 14:06:20|19383.99|19263.99|19370.97|19250.97|19383.99|19263.99|19370.97|19250.97|10
1639922790000|2021-12-19 14:06:30|19368.57|19248.57|19354.82|19234.82|19368.57|19248.57|19354.82|19234.82|10
1639922800000|2021-12-19 14:06:40|19354.92|19234.92|19348.78|19228.78|19354.92|19234.92|19348.78|19228.78|9
1639922810000|2021-12-19 14:06:50|19348.26|19228.26|19346.97|19226.97|19348.78|19228.78|19346.97|19226.97|10
1639922820000|2021-12-19 14:07:00|19348.44|19228.44|19360.23|19240.23|19360.23|19240.23|19347.98|19227.98|10
1639922830000|2021-12-19 14:07:10|19361.44|19241.44|19364.99|19244.99|19364.99|19244.99|19361.35|19241.35|10
1639922840000|2021-12-19 14:07:20|19367.02|19247.02|19392.66|19272.66|19392.66|19272.66|19367.02|19247.02|10
1639922850000|2021-12-19 14:07:30|19393.48|19273.48|19408.62|19288.62|19408.62|19288.62|19393.48|19273.48|10
1639922860000|2021-12-19 14:07:40|19407.63|19287.63|19411.29|19291.29|19411.29|19291.29|19407.63|19287.63|10
1639922870000|2021-12-19 14:07:50|19412|19292|19416|19296|19416|19296|19412|19292|10
1639922880000|2021-12-19 14:08:00|19416.61|19296.61|19417.84|19297.84|19417.84|19297.84|19416.47|19296.47|10
1639922890000|2021-12-19 14:08:10|19417.69|19297.69|19424.48|19304.48|19424.8|19304.8|19417.69|19297.69|10
1639922900000|2021-12-19 14:08:20|19425.22|19305.22|19429.92|19309.92|19429.92|19309.92|19425.22|19305.22|10
1639922910000|2021-12-19 14:08:30|19429.64|19309.64|19429.03|19309.03|19430.53|19310.53|19429.03|19309.03|9
1639922920000|2021-12-19 14:08:40|19428.65|19308.65|19426.58|19306.58|19428.65|19308.65|19425.92|19305.92|10
1639922930000|2021-12-19 14:08:50|19426.75|19306.75|19423.37|19303.37|19426.75|19306.75|19422.76|19302.76|9
1639922940000|2021-12-19 14:09:00|19423.72|19303.72|19420.47|19300.47|19423.74|19303.74|19420.47|19300.47|10
1639922950000|2021-12-19 14:09:10|19419.73|19299.73|19417.2|19297.2|19419.98|19299.98|19416.73|19296.73|10
1639922960000|2021-12-19 14:09:20|19416.9|19296.9|19413.51|19293.51|19416.9|19296.9|19413.51|19293.51|10
1639922970000|2021-12-19 14:09:30|19412.82|19292.82|19414.71|19294.71|19414.71|19294.71|19412.82|19292.82|10
1639922980000|2021-12-19 14:09:40|19415.81|19295.81|19420.01|19300.01|19420.01|19300.01|19415.81|19295.81|10
1639922990000|2021-12-19 14:09:50|19420.34|19300.34|19420.26|19300.26|19421.6|19301.6|19420.22|19300.22|10
1639923000000|2021-12-19 14:10:00|19420.34|19300.34|19421.73|19301.73|19421.73|19301.73|19420.34|19300.34|10
1639923010000|2021-12-19 14:10:10|19421.79|19301.79|19422.99|19302.99|19423.45|19303.45|19421.79|19301.79|10
1639923020000|2021-12-19 14:10:20|19423.49|19303.49|19421.7|19301.7|19423.49|19303.49|19421.18|19301.18|10
1639923030000|2021-12-19 14:10:30|19421.49|19301.49|19410.56|19290.56|19421.49|19301.49|19410.56|19290.56|9
1639923040000|2021-12-19 14:10:40|19408.89|19288.89|19399.45|19279.45|19408.89|19288.89|19398.16|19278.16|10
1639923050000|2021-12-19 14:10:50|19400.12|19280.12|19395.58|19275.58|19400.12|19280.12|19395.58|19275.58|10
1639923060000|2021-12-19 14:11:00|19395.21|19275.21|19385.93|19265.93|19395.21|19275.21|19385.93|19265.93|10
1639923070000|2021-12-19 14:11:10|19385.59|19265.59|19382.97|19262.97|19386.09|19266.09|19382.97|19262.97|10
1639923080000|2021-12-19 14:11:20|19383.21|19263.21|19383.62|19263.62|19383.62|19263.62|19382.24|19262.24|10
1639923090000|2021-12-19 14:11:30|19383.05|19263.05|19383.32|19263.32|19383.32|19263.32|19381.99|19261.99|10
1639923100000|2021-12-19 14:11:40|19383.05|19263.05|19381.6|19261.6|19383.43|19263.43|19381.6|19261.6|10
1639923110000|2021-12-19 14:11:50|19381.49|19261.49|19379.28|19259.28|19381.49|19261.49|19379.28|19259.28|10
1639923120000|2021-12-19 14:12:00|19379.59|19259.59|19378.51|19258.51|19379.64|19259.64|19378.29|19258.29|10
1639923130000|2021-12-19 14:12:10|19379.17|19259.17|19373.38|19253.38|19379.17|19259.17|19373.38|19253.38|9
1639923140000|2021-12-19 14:12:20|19373.23|19253.23|19366.6|19246.6|19373.23|19253.23|19366.6|19246.6|10
1639923150000|2021-12-19 14:12:30|19364.74|19244.74|19363.16|19243.16|19364.74|19244.74|19362.46|19242.46|10
1639923160000|2021-12-19 14:12:40|19362.7|19242.7|19359.79|19239.79|19362.7|19242.7|19359.79|19239.79|10
1639923170000|2021-12-19 14:12:50|19359.5|19239.5|19342.86|19222.86|19360.04|19240.04|19342.86|19222.86|10
1639923180000|2021-12-19 14:13:00|19340.54|19220.54|19334.69|19214.69|19340.54|19220.54|19334.69|19214.69|9
1639923190000|2021-12-19 14:13:10|19333.94|19213.94|19277.93|19157.93|19333.94|19213.94|19277.93|19157.93|10
1639923200000|2021-12-19 14:13:20|19276.14|19156.14|19253.37|19133.37|19276.14|19156.14|19252.59|19132.59|10
1639923210000|2021-12-19 14:13:30|19250.84|19130.84|19247.23|19127.23|19250.84|19130.84|19246.8|19126.8|10
1639923220000|2021-12-19 14:13:40|19249.09|19129.09|19259.88|19139.88|19259.88|19139.88|19249.09|19129.09|10
1639923230000|2021-12-19 14:13:50|19262.03|19142.03|19250.66|19130.66|19262.75|19142.75|19250.66|19130.66|10
1639923240000|2021-12-19 14:14:00|19249.98|19129.98|19185.13|19065.13|19249.98|19129.98|19185.13|19065.13|10
1639923250000|2021-12-19 14:14:10|19183.68|19063.68|19196.2|19076.2|19196.2|19076.2|19178.43|19058.43|10
1639923260000|2021-12-19 14:14:20|19203.56|19083.56|19190.64|19070.64|19213.03|19093.03|19190.64|19070.64|10
1639923270000|2021-12-19 14:14:30|19188.8|19068.8|19131.77|19011.77|19190.67|19070.67|19131.77|19011.77|10
1639923280000|2021-12-19 14:14:40|19130.23|19010.23|19123.57|19003.57|19130.23|19010.23|19115.02|18995.02|10
1639923290000|2021-12-19 14:14:50|19126.09|19006.09|19130.28|19010.28|19130.32|19010.32|19125.66|19005.66|10
1639923300000|2021-12-19 14:15:00|19136.25|19016.25|19151.82|19031.82|19151.82|19031.82|19136.25|19016.25|9
1639923310000|2021-12-19 14:15:10|19152.5|19032.5|19166.56|19046.56|19166.56|19046.56|19152.5|19032.5|10
1639923320000|2021-12-19 14:15:20|19167.73|19047.73|19174.52|19054.52|19174.52|19054.52|19167.73|19047.73|10
1639923330000|2021-12-19 14:15:30|19177.32|19057.32|19189.58|19069.58|19189.58|19069.58|19177.32|19057.32|10
1639923340000|2021-12-19 14:15:40|19191.83|19071.83|19188.41|19068.41|19191.83|19071.83|19188.27|19068.27|10
1639923350000|2021-12-19 14:15:50|19189.13|19069.13|19176.72|19056.72|19189.13|19069.13|19176.72|19056.72|10
1639923360000|2021-12-19 14:16:00|19177.16|19057.16|19173.17|19053.17|19177.16|19057.16|19172.17|19052.17|10
1639923370000|2021-12-19 14:16:10|19174.1|19054.1|19176.7|19056.7|19176.87|19056.87|19174.1|19054.1|10
1639923380000|2021-12-19 14:16:20|19178.48|19058.48|19179.85|19059.85|19181.7|19061.7|19178.48|19058.48|10
1639923390000|2021-12-19 14:16:30|19181.17|19061.17|19180.22|19060.22|19181.55|19061.55|19178.48|19058.48|10
1639923400000|2021-12-19 14:16:40|19182.57|19062.57|19187.9|19067.9|19187.9|19067.9|19181.4|19061.4|10
1639923410000|2021-12-19 14:16:50|19187.98|19067.98|19195.44|19075.44|19195.44|19075.44|19187.98|19067.98|10
1639923420000|2021-12-19 14:17:00|19196.88|19076.88|19203.29|19083.29|19203.29|19083.29|19196.88|19076.88|10
1639923430000|2021-12-19 14:17:10|19202|19082|19205.31|19085.31|19205.31|19085.31|19200.33|19080.33|9
1639923440000|2021-12-19 14:17:20|19206.21|19086.21|19205.59|19085.59|19207.86|19087.86|19205.59|19085.59|10
1639923450000|2021-12-19 14:17:30|19204.19|19084.19|19204.02|19084.02|19204.83|19084.83|19203.34|19083.34|10
1639923460000|2021-12-19 14:17:40|19205.22|19085.22|19205.54|19085.54|19207.23|19087.23|19205.22|19085.22|10
1639923470000|2021-12-19 14:17:50|19203.66|19083.66|19199.09|19079.09|19203.66|19083.66|19199.06|19079.06|10
1639923480000|2021-12-19 14:18:00|19198.33|19078.33|19196.79|19076.79|19201.22|19081.22|19196.79|19076.79|10
1639923490000|2021-12-19 14:18:10|19195.94|19075.94|19199.08|19079.08|19199.08|19079.08|19195.94|19075.94|10
1639923500000|2021-12-19 14:18:20|19199.42|19079.42|19197.88|19077.88|19199.42|19079.42|19195.58|19075.58|10
1639923510000|2021-12-19 14:18:30|19197.9|19077.9|19201.22|19081.22|19202.17|19082.17|19197.9|19077.9|10
1639923520000|2021-12-19 14:18:40|19202.03|19082.03|19202.58|19082.58|19202.8|19082.8|19201.69|19081.69|9
1639923530000|2021-12-19 14:18:50|19201.45|19081.45|19200.72|19080.72|19202.91|19082.91|19200.72|19080.72|9
1639923540000|2021-12-19 14:19:00|19200.57|19080.57|19199.04|19079.04|19200.57|19080.57|19198.36|19078.36|10
1639923550000|2021-12-19 14:19:10|19198.77|19078.77|19199.7|19079.7|19199.83|19079.83|19198.77|19078.77|10
1639923560000|2021-12-19 14:19:20|19198.11|19078.11|19204.37|19084.37|19204.37|19084.37|19197.78|19077.78|10
1639923570000|2021-12-19 14:19:30|19205.11|19085.11|19209.05|19089.05|19209.05|19089.05|19204.98|19084.98|10
1639923580000|2021-12-19 14:19:40|19210.44|19090.44|19220.64|19100.64|19220.64|19100.64|19210.44|19090.44|10
1639923590000|2021-12-19 14:19:50|19220.77|19100.77|19222.07|19102.07|19222.07|19102.07|19220.58|19100.58|10
1639923600000|2021-12-19 14:20:00|19221.39|19101.39|19222.26|19102.26|19223.25|19103.25|19220.8|19100.8|10
1639923610000|2021-12-19 14:20:10|19222.13|19102.13|19217.8|19097.8|19222.13|19102.13|19216.02|19096.02|10
1639923620000|2021-12-19 14:20:20|19218.04|19098.04|19220.33|19100.33|19220.33|19100.33|19218.04|19098.04|10
1639923630000|2021-12-19 14:20:30|19220.91|19100.91|19222.85|19102.85|19222.85|19102.85|19220.91|19100.91|10
1639923640000|2021-12-19 14:20:40|19222.45|19102.45|19220.81|19100.81|19223|19103|19219.47|19099.47|10
1639923650000|2021-12-19 14:20:50|19221.14|19101.14|19225.43|19105.43|19225.44|19105.44|19221.14|19101.14|10
1639923660000|2021-12-19 14:21:00|19225.57|19105.57|19230.05|19110.05|19230.05|19110.05|19225.53|19105.53|10
1639923670000|2021-12-19 14:21:10|19230.55|19110.55|19225.49|19105.49|19232.28|19112.28|19225.49|19105.49|10
1639923680000|2021-12-19 14:21:20|19224.52|19104.52|19221.29|19101.29|19224.52|19104.52|19221.26|19101.26|10
1639923690000|2021-12-19 14:21:30|19220.72|19100.72|19213.85|19093.85|19221.33|19101.33|19213.85|19093.85|10
1639923700000|2021-12-19 14:21:40|19213.8|19093.8|19204.89|19084.89|19213.8|19093.8|19204.22|19084.22|10
1639923710000|2021-12-19 14:21:50|19205.07|19085.07|19199.82|19079.82|19205.07|19085.07|19199.79|19079.79|10
1639923720000|2021-12-19 14:22:00|19199.42|19079.42|19196.79|19076.79|19199.42|19079.42|19196.42|19076.42|10
1639923730000|2021-12-19 14:22:10|19193.6|19073.6|19185.46|19065.46|19193.6|19073.6|19185.46|19065.46|10
1639923740000|2021-12-19 14:22:20|19185.31|19065.31|19177.76|19057.76|19185.31|19065.31|19177.76|19057.76|10
1639923750000|2021-12-19 14:22:30|19171.71|19051.71|19163.52|19043.52|19171.98|19051.98|19163.52|19043.52|9
1639923760000|2021-12-19 14:22:40|19163.13|19043.13|19160.17|19040.17|19163.47|19043.47|19159.92|19039.92|10
1639923770000|2021-12-19 14:22:50|19161.03|19041.03|19164.78|19044.78|19164.78|19044.78|19159.92|19039.92|10
1639923780000|2021-12-19 14:23:00|19166.9|19046.9|19167.61|19047.61|19167.81|19047.81|19166.9|19046.9|8
1639923790000|2021-12-19 14:23:10|19164.05|19044.05|19167.79|19047.79|19167.82|19047.82|19163.47|19043.47|10
1639923800000|2021-12-19 14:23:20|19167.12|19047.12|19169.75|19049.75|19169.9|19049.9|19167.12|19047.12|10
1639923810000|2021-12-19 14:23:30|19169.81|19049.81|19173.59|19053.59|19173.59|19053.59|19169.81|19049.81|10
1639923820000|2021-12-19 14:23:40|19173.91|19053.91|19175.52|19055.52|19175.52|19055.52|19172.78|19052.78|10
1639923830000|2021-12-19 14:23:50|19175.9|19055.9|19176.09|19056.09|19176.39|19056.39|19175.64|19055.64|10
1639923840000|2021-12-19 14:24:00|19175.25|19055.25|19178.13|19058.13|19178.32|19058.32|19175.25|19055.25|10
1639923850000|2021-12-19 14:24:10|19177.54|19057.54|19176.94|19056.94|19177.75|19057.75|19174.97|19054.97|10
1639923860000|2021-12-19 14:24:20|19176.25|19056.25|19173.93|19053.93|19176.25|19056.25|19173.93|19053.93|10
1639923870000|2021-12-19 14:24:30|19174.21|19054.21|19175.77|19055.77|19176.48|19056.48|19174.21|19054.21|10
1639923880000|2021-12-19 14:24:40|19175.61|19055.61|19176.31|19056.31|19176.41|19056.41|19175.36|19055.36|10
1639923890000|2021-12-19 14:24:50|19176.3|19056.3|19175.46|19055.46|19177.2|19057.2|19175.46|19055.46|9
1639923900000|2021-12-19 14:25:00|19174.65|19054.65|19176.3|19056.3|19176.3|19056.3|19174.35|19054.35|10
1639923910000|2021-12-19 14:25:10|19176.34|19056.34|19176.13|19056.13|19176.66|19056.66|19176.13|19056.13|8
1639923920000|2021-12-19 14:25:20|19176.25|19056.25|19177.48|19057.48|19177.48|19057.48|19176.01|19056.01|10
1639923930000|2021-12-19 14:25:30|19177.51|19057.51|19178.15|19058.15|19178.67|19058.67|19177.24|19057.24|9
1639923940000|2021-12-19 14:25:40|19178.44|19058.44|19178.62|19058.62|19178.99|19058.99|19178.28|19058.28|10
1639923950000|2021-12-19 14:25:50|19178.75|19058.75|19180.87|19060.87|19180.92|19060.92|19178.55|19058.55|10
1639923960000|2021-12-19 14:26:00|19181.26|19061.26|19185.25|19065.25|19185.25|19065.25|19181.21|19061.21|10
1639923970000|2021-12-19 14:26:10|19185.07|19065.07|19188.42|19068.42|19190.23|19070.23|19185.07|19065.07|10
1639923980000|2021-12-19 14:26:20|19188.32|19068.32|19187.23|19067.23|19188.44|19068.44|19187.03|19067.03|10
1639923990000|2021-12-19 14:26:30|19187.17|19067.17|19183.38|19063.38|19187.59|19067.59|19183.38|19063.38|10
1639924000000|2021-12-19 14:26:40|19182.66|19062.66|19177.34|19057.34|19182.66|19062.66|19177.34|19057.34|10
1639924010000|2021-12-19 14:26:50|19176.83|19056.83|19171.15|19051.15|19176.83|19056.83|19169.99|19049.99|9
1639924020000|2021-12-19 14:27:00|19171.14|19051.14|19171.62|19051.62|19172.33|19052.33|19171.14|19051.14|10
1639924030000|2021-12-19 14:27:10|19172.51|19052.51|19174.64|19054.64|19174.77|19054.77|19172.31|19052.31|10
1639924040000|2021-12-19 14:27:20|19174.91|19054.91|19182.18|19062.18|19182.18|19062.18|19174.91|19054.91|10
1639924050000|2021-12-19 14:27:30|19182.56|19062.56|19193.03|19073.03|19193.03|19073.03|19182.4|19062.4|9
1639924060000|2021-12-19 14:27:40|19194.55|19074.55|19201.69|19081.69|19201.69|19081.69|19194.55|19074.55|10
1639924070000|2021-12-19 14:27:50|19202.49|19082.49|19205.8|19085.8|19206.26|19086.26|19202.49|19082.49|10
1639924080000|2021-12-19 14:28:00|19205.68|19085.68|19206.64|19086.64|19207.45|19087.45|19205.68|19085.68|9
1639924090000|2021-12-19 14:28:10|19206.74|19086.74|19202.33|19082.33|19207.52|19087.52|19202.33|19082.33|10
1639924100000|2021-12-19 14:28:20|19201.65|19081.65|19199.09|19079.09|19201.65|19081.65|19198.84|19078.84|10
1639924110000|2021-12-19 14:28:30|19199.15|19079.15|19199.51|19079.51|19200.67|19080.67|19199.15|19079.15|10
1639924120000|2021-12-19 14:28:40|19199.73|19079.73|19199.68|19079.68|19199.73|19079.73|19198.05|19078.05|10
1639924130000|2021-12-19 14:28:50|19200.06|19080.06|19199.03|19079.03|19200.06|19080.06|19198.28|19078.28|9
1639924140000|2021-12-19 14:29:00|19198.89|19078.89|19201.31|19081.31|19202.3|19082.3|19198.89|19078.89|9
1639924150000|2021-12-19 14:29:10|19201.4|19081.4|19202.28|19082.28|19202.48|19082.48|19201.4|19081.4|10
1639924160000|2021-12-19 14:29:20|19202.31|19082.31|19203.05|19083.05|19203.09|19083.09|19202.09|19082.09|9
1639924170000|2021-12-19 14:29:30|19203.15|19083.15|19202.49|19082.49|19203.15|19083.15|19202.45|19082.45|9
1639924180000|2021-12-19 14:29:40|19202.52|19082.52|19203.59|19083.59|19203.69|19083.69|19202.52|19082.52|10
1639924190000|2021-12-19 14:29:50|19203.55|19083.55|19205.03|19085.03|19205.04|19085.04|19203.55|19083.55|10
1639924200000|2021-12-19 14:30:00|19204.18|19084.18|19203.23|19083.23|19204.3|19084.3|19203.23|19083.23|10
1639924210000|2021-12-19 14:30:10|19202.85|19082.85|19201.43|19081.43|19202.85|19082.85|19201.31|19081.31|9
1639924220000|2021-12-19 14:30:20|19201.13|19081.13|19199.27|19079.27|19202.16|19082.16|19199.23|19079.23|10
1639924230000|2021-12-19 14:30:30|19199.21|19079.21|19201.78|19081.78|19202.01|19082.01|19199.21|19079.21|10
1639924240000|2021-12-19 14:30:40|19202.06|19082.06|19205.5|19085.5|19205.5|19085.5|19202|19082|10
1639924250000|2021-12-19 14:30:50|19205.77|19085.77|19210.44|19090.44|19210.44|19090.44|19205.68|19085.68|10
1639924260000|2021-12-19 14:31:00|19209.68|19089.68|19212.87|19092.87|19213.64|19093.64|19209.68|19089.68|9
1639924270000|2021-12-19 14:31:10|19213.67|19093.67|19208.75|19088.75|19214.23|19094.23|19208.75|19088.75|10
1639924280000|2021-12-19 14:31:20|19208.27|19088.27|19202.09|19082.09|19208.88|19088.88|19202.09|19082.09|10
1639924290000|2021-12-19 14:31:30|19202.05|19082.05|19197.62|19077.62|19202.05|19082.05|19197.62|19077.62|10
1639924300000|2021-12-19 14:31:40|19197.18|19077.18|19193.9|19073.9|19197.28|19077.28|19193.83|19073.83|10
1639924310000|2021-12-19 14:31:50|19193.72|19073.72|19194.18|19074.18|19194.58|19074.58|19193.36|19073.36|10
1639924320000|2021-12-19 14:32:00|19194.22|19074.22|19195.55|19075.55|19195.55|19075.55|19194.08|19074.08|8
1639924330000|2021-12-19 14:32:10|19196.05|19076.05|19196.55|19076.55|19196.77|19076.77|19195.67|19075.67|10
1639924340000|2021-12-19 14:32:20|19196.72|19076.72|19197.29|19077.29|19197.3|19077.3|19196.28|19076.28|10
1639924350000|2021-12-19 14:32:30|19197.02|19077.02|19200.1|19080.1|19200.1|19080.1|19196.97|19076.97|10
1639924360000|2021-12-19 14:32:40|19200.5|19080.5|19198.43|19078.43|19200.84|19080.84|19198.43|19078.43|10
1639924370000|2021-12-19 14:32:50|19198.85|19078.85|19197.44|19077.44|19199.12|19079.12|19197.44|19077.44|10
1639924380000|2021-12-19 14:33:00|19197.78|19077.78|19198.57|19078.57|19199.32|19079.32|19197.43|19077.43|10
1639924390000|2021-12-19 14:33:10|19198.59|19078.59|19199.57|19079.57|19200.52|19080.52|19198.59|19078.59|9
1639924400000|2021-12-19 14:33:20|19200.69|19080.69|19200.77|19080.77|19201.24|19081.24|19200.38|19080.38|10
1639924410000|2021-12-19 14:33:30|19200.65|19080.65|19204.67|19084.67|19204.68|19084.68|19200.65|19080.65|9
1639924420000|2021-12-19 14:33:40|19204.06|19084.06|19206.01|19086.01|19206.01|19086.01|19204.06|19084.06|9
1639924430000|2021-12-19 14:33:50|19204.65|19084.65|19204.65|19084.65|19204.98|19084.98|19204.2|19084.2|10
1639924440000|2021-12-19 14:34:00|19204.76|19084.76|19207.41|19087.41|19207.41|19087.41|19204.76|19084.76|9
1639924450000|2021-12-19 14:34:10|19207.37|19087.37|19207.7|19087.7|19208.16|19088.16|19207.37|19087.37|9
1639924460000|2021-12-19 14:34:20|19207.57|19087.57|19206.38|19086.38|19207.57|19087.57|19206.38|19086.38|9
1639924470000|2021-12-19 14:34:30|19206.68|19086.68|19208.96|19088.96|19208.96|19088.96|19206.64|19086.64|9
1639924480000|2021-12-19 14:34:40|19208.73|19088.73|19208.89|19088.89|19209.68|19089.68|19208.45|19088.45|9
1639924490000|2021-12-19 14:34:50|19209.31|19089.31|19211.88|19091.88|19211.88|19091.88|19209.02|19089.02|10
1639924500000|2021-12-19 14:35:00|19212.03|19092.03|19217.01|19097.01|19217.08|19097.08|19211.65|19091.65|10
1639924510000|2021-12-19 14:35:10|19218.64|19098.64|19220.33|19100.33|19220.38|19100.38|19218.64|19098.64|10
1639924520000|2021-12-19 14:35:20|19220.52|19100.52|19223.66|19103.66|19223.66|19103.66|19220.02|19100.02|9
1639924530000|2021-12-19 14:35:30|19223.53|19103.53|19227.05|19107.05|19227.15|19107.15|19223.53|19103.53|10
1639924540000|2021-12-19 14:35:40|19227.08|19107.08|19233.12|19113.12|19233.12|19113.12|19227.08|19107.08|10
1639924550000|2021-12-19 14:35:50|19234.03|19114.03|19246.51|19126.51|19246.51|19126.51|19234.03|19114.03|10
1639924560000|2021-12-19 14:36:00|19246.96|19126.96|19257.89|19137.89|19257.89|19137.89|19246.96|19126.96|10
1639924570000|2021-12-19 14:36:10|19260.07|19140.07|19292.76|19172.76|19292.76|19172.76|19259.29|19139.29|10
1639924580000|2021-12-19 14:36:20|19293.57|19173.57|19302.63|19182.63|19309.97|19189.97|19293.57|19173.57|10
1639924590000|2021-12-19 14:36:30|19301.1|19181.1|19296.14|19176.14|19301.15|19181.15|19296.14|19176.14|10
1639924600000|2021-12-19 14:36:40|19296.53|19176.53|19296.61|19176.61|19298.1|19178.1|19296.53|19176.53|10
1639924610000|2021-12-19 14:36:50|19295.71|19175.71|19290.03|19170.03|19296.15|19176.15|19290.03|19170.03|10
1639924620000|2021-12-19 14:37:00|19287.84|19167.84|19285.15|19165.15|19288.11|19168.11|19285.15|19165.15|10
1639924630000|2021-12-19 14:37:10|19284.88|19164.88|19283.84|19163.84|19284.88|19164.88|19283.84|19163.84|10
1639924640000|2021-12-19 14:37:20|19283.43|19163.43|19287.58|19167.58|19287.58|19167.58|19283.43|19163.43|10
1639924650000|2021-12-19 14:37:30|19287.48|19167.48|19278.82|19158.82|19287.67|19167.67|19278.82|19158.82|9
1639924660000|2021-12-19 14:37:40|19277.18|19157.18|19262.36|19142.36|19277.18|19157.18|19262.36|19142.36|10
1639924670000|2021-12-19 14:37:50|19260.77|19140.77|19246.64|19126.64|19261.03|19141.03|19246.64|19126.64|10
1639924680000|2021-12-19 14:38:00|19246.65|19126.65|19242.57|19122.57|19246.65|19126.65|19240.54|19120.54|10
1639924690000|2021-12-19 14:38:10|19243.14|19123.14|19239.86|19119.86|19243.14|19123.14|19239.86|19119.86|10
1639924700000|2021-12-19 14:38:20|19239.74|19119.74|19234.95|19114.95|19239.74|19119.74|19234.95|19114.95|10
1639924710000|2021-12-19 14:38:30|19233.88|19113.88|19229.71|19109.71|19234.47|19114.47|19229.71|19109.71|10
1639924720000|2021-12-19 14:38:40|19229.01|19109.01|19233.25|19113.25|19233.25|19113.25|19228.95|19108.95|9
1639924730000|2021-12-19 14:38:50|19234.47|19114.47|19238.87|19118.87|19239.09|19119.09|19234.41|19114.41|10
1639924740000|2021-12-19 14:39:00|19238.88|19118.88|19239.85|19119.85|19240.76|19120.76|19238.88|19118.88|10
1639924750000|2021-12-19 14:39:10|19240.03|19120.03|19242.65|19122.65|19242.65|19122.65|19240.03|19120.03|9
1639924760000|2021-12-19 14:39:20|19243.88|19123.88|19248.32|19128.32|19248.87|19128.87|19243.88|19123.88|10
1639924770000|2021-12-19 14:39:30|19248.51|19128.51|19251.99|19131.99|19252.18|19132.18|19248.51|19128.51|10
1639924780000|2021-12-19 14:39:40|19251.69|19131.69|19253.21|19133.21|19253.21|19133.21|19251.35|19131.35|10
1639924790000|2021-12-19 14:39:50|19253.33|19133.33|19255.25|19135.25|19255.51|19135.51|19253.13|19133.13|9
1639924800000|2021-12-19 14:40:00|19254.94|19134.94|19253.73|19133.73|19255|19135|19253.6|19133.6|10
1639924810000|2021-12-19 14:40:10|19253.24|19133.24|19248.95|19128.95|19253.24|19133.24|19248.95|19128.95|10
1639924820000|2021-12-19 14:40:20|19248.89|19128.89|19248.51|19128.51|19248.89|19128.89|19247.75|19127.75|8
1639924830000|2021-12-19 14:40:30|19248.74|19128.74|19250.09|19130.09|19250.09|19130.09|19248.74|19128.74|10
1639924840000|2021-12-19 14:40:40|19248.73|19128.73|19249.71|19129.71|19250.52|19130.52|19247.65|19127.65|10
1639924850000|2021-12-19 14:40:50|19250.12|19130.12|19251.34|19131.34|19251.64|19131.64|19250.12|19130.12|10
1639924860000|2021-12-19 14:41:00|19251.46|19131.46|19254.11|19134.11|19254.11|19134.11|19251.46|19131.46|10
1639924870000|2021-12-19 14:41:10|19254.2|19134.2|19251.81|19131.81|19254.2|19134.2|19251.81|19131.81|10
1639924880000|2021-12-19 14:41:20|19251.98|19131.98|19257.43|19137.43|19257.47|19137.47|19251.98|19131.98|10
1639924890000|2021-12-19 14:41:30|19259.06|19139.06|19261.74|19141.74|19261.74|19141.74|19259.06|19139.06|9
1639924900000|2021-12-19 14:41:40|19262|19142|19261.93|19141.93|19262.43|19142.43|19261.92|19141.92|8
1639924910000|2021-12-19 14:41:50|19262.1|19142.1|19260.88|19140.88|19262.27|19142.27|19260.88|19140.88|9
1639924920000|2021-12-19 14:42:00|19260.35|19140.35|19259.99|19139.99|19261.13|19141.13|19259.77|19139.77|9
1639924930000|2021-12-19 14:42:10|19260.12|19140.12|19259.87|19139.87|19261.11|19141.11|19259.87|19139.87|10
1639924940000|2021-12-19 14:42:20|19259.73|19139.73|19255.47|19135.47|19259.73|19139.73|19255.47|19135.47|9
1639924950000|2021-12-19 14:42:30|19254.37|19134.37|19253.9|19133.9|19254.47|19134.47|19253.87|19133.87|9
1639924960000|2021-12-19 14:42:40|19254.77|19134.77|19258.97|19138.97|19258.97|19138.97|19254.77|19134.77|10
1639924970000|2021-12-19 14:42:50|19259.13|19139.13|19257.36|19137.36|19259.13|19139.13|19257.36|19137.36|10
1639924980000|2021-12-19 14:43:00|19257.58|19137.58|19259.45|19139.45|19259.45|19139.45|19257.58|19137.58|10
1639924990000|2021-12-19 14:43:10|19259|19139|19260.53|19140.53|19261.67|19141.67|19258.8|19138.8|10
1639925000000|2021-12-19 14:43:20|19260|19140|19265.71|19145.71|19265.71|19145.71|19260|19140|10
1639925010000|2021-12-19 14:43:30|19266.14|19146.14|19273.97|19153.97|19274.4|19154.4|19266.14|19146.14|10
1639925020000|2021-12-19 14:43:40|19274.4|19154.4|19273.99|19153.99|19274.47|19154.47|19273.37|19153.37|10
1639925030000|2021-12-19 14:43:50|19274.92|19154.92|19274.37|19154.37|19274.92|19154.92|19274.07|19154.07|10
1639925040000|2021-12-19 14:44:00|19274.52|19154.52|19271.42|19151.42|19274.52|19154.52|19271.42|19151.42|10
1639925050000|2021-12-19 14:44:10|19271.4|19151.4|19269.3|19149.3|19271.95|19151.95|19269.3|19149.3|10
1639925060000|2021-12-19 14:44:20|19269.12|19149.12|19268.09|19148.09|19269.38|19149.38|19267.6|19147.6|10
1639925070000|2021-12-19 14:44:30|19267.37|19147.37|19268.4|19148.4|19268.4|19148.4|19267.18|19147.18|10
1639925080000|2021-12-19 14:44:40|19268.36|19148.36|19271.33|19151.33|19271.33|19151.33|19268.36|19148.36|10
1639925090000|2021-12-19 14:44:50|19272.31|19152.31|19272.69|19152.69|19272.69|19152.69|19272.05|19152.05|10
1639925100000|2021-12-19 14:45:00|19272.87|19152.87|19274.12|19154.12|19274.22|19154.22|19272.82|19152.82|10
1639925110000|2021-12-19 14:45:10|19274.66|19154.66|19274.03|19154.03|19274.89|19154.89|19273.43|19153.43|10
1639925120000|2021-12-19 14:45:20|19272.82|19152.82|19267.76|19147.76|19272.83|19152.83|19267.76|19147.76|10
1639925130000|2021-12-19 14:45:30|19265.93|19145.93|19257.55|19137.55|19265.93|19145.93|19257.55|19137.55|10
1639925140000|2021-12-19 14:45:40|19254.97|19134.97|19251.41|19131.41|19254.97|19134.97|19251.41|19131.41|10
1639925150000|2021-12-19 14:45:50|19251.58|19131.58|19245.9|19125.9|19251.58|19131.58|19245.9|19125.9|10
1639925160000|2021-12-19 14:46:00|19245.73|19125.73|19245.68|19125.68|19246.64|19126.64|19244.86|19124.86|10
1639925170000|2021-12-19 14:46:10|19246.43|19126.43|19249.18|19129.18|19249.78|19129.78|19246.43|19126.43|10
1639925180000|2021-12-19 14:46:20|19250.21|19130.21|19249.83|19129.83|19250.49|19130.49|19249.36|19129.36|10
1639925190000|2021-12-19 14:46:30|19249.49|19129.49|19241.14|19121.14|19249.72|19129.72|19241.14|19121.14|10
1639925200000|2021-12-19 14:46:40|19241.3|19121.3|19229.24|19109.24|19241.36|19121.36|19229.24|19109.24|10
1639925210000|2021-12-19 14:46:50|19227.98|19107.98|19225.92|19105.92|19228.01|19108.01|19224.78|19104.78|10
1639925220000|2021-12-19 14:47:00|19225.55|19105.55|19221.84|19101.84|19225.55|19105.55|19221.84|19101.84|10
1639925230000|2021-12-19 14:47:10|19222.02|19102.02|19220.64|19100.64|19222.02|19102.02|19220.64|19100.64|9
1639925240000|2021-12-19 14:47:20|19220.5|19100.5|19222.52|19102.52|19222.52|19102.52|19220.39|19100.39|10
1639925250000|2021-12-19 14:47:30|19222.74|19102.74|19224.29|19104.29|19224.29|19104.29|19222.74|19102.74|9
1639925260000|2021-12-19 14:47:40|19224.12|19104.12|19227.04|19107.04|19227.04|19107.04|19223.88|19103.88|10
1639925270000|2021-12-19 14:47:50|19227.5|19107.5|19231.75|19111.75|19231.75|19111.75|19227.5|19107.5|10
1639925280000|2021-12-19 14:48:00|19232.5|19112.5|19234.82|19114.82|19234.82|19114.82|19232.15|19112.15|10
1639925290000|2021-12-19 14:48:10|19234.53|19114.53|19236.54|19116.54|19236.54|19116.54|19234.53|19114.53|9
1639925300000|2021-12-19 14:48:20|19236.26|19116.26|19235.8|19115.8|19237.1|19117.1|19235.8|19115.8|10
1639925310000|2021-12-19 14:48:30|19236.29|19116.29|19237.14|19117.14|19237.7|19117.7|19236.29|19116.29|10
1639925320000|2021-12-19 14:48:40|19237.43|19117.43|19239.66|19119.66|19239.66|19119.66|19237.41|19117.41|10
1639925330000|2021-12-19 14:48:50|19239.94|19119.94|19242.13|19122.13|19242.13|19122.13|19239.68|19119.68|10
1639925340000|2021-12-19 14:49:00|19242.03|19122.03|19243.07|19123.07|19243.07|19123.07|19241.54|19121.54|9
1639925350000|2021-12-19 14:49:10|19242.14|19122.14|19242.39|19122.39|19242.97|19122.97|19241.88|19121.88|9
1639925360000|2021-12-19 14:49:20|19242.81|19122.81|19240.18|19120.18|19243.05|19123.05|19240.18|19120.18|10
1639925370000|2021-12-19 14:49:30|19239.98|19119.98|19237.98|19117.98|19239.98|19119.98|19237.98|19117.98|10
1639925380000|2021-12-19 14:49:40|19237.48|19117.48|19237.33|19117.33|19237.67|19117.67|19237.24|19117.24|9
1639925390000|2021-12-19 14:49:50|19237.07|19117.07|19239.96|19119.96|19240.15|19120.15|19237.07|19117.07|10
1639925400000|2021-12-19 14:50:00|19240.44|19120.44|19238.04|19118.04|19240.44|19120.44|19238.04|19118.04|9
1639925410000|2021-12-19 14:50:10|19237.84|19117.84|19231.53|19111.53|19237.84|19117.84|19231.53|19111.53|10
1639925420000|2021-12-19 14:50:20|19230.44|19110.44|19229.04|19109.04|19230.44|19110.44|19228.34|19108.34|10
1639925430000|2021-12-19 14:50:30|19229.55|19109.55|19232.13|19112.13|19232.13|19112.13|19229.43|19109.43|10
1639925440000|2021-12-19 14:50:40|19234.23|19114.23|19236.8|19116.8|19236.8|19116.8|19233.97|19113.97|10
1639925450000|2021-12-19 14:50:50|19236.77|19116.77|19238.2|19118.2|19238.54|19118.54|19236.77|19116.77|9
1639925460000|2021-12-19 14:51:00|19238.23|19118.23|19236.3|19116.3|19238.23|19118.23|19236.3|19116.3|10
1639925470000|2021-12-19 14:51:10|19236.01|19116.01|19233.95|19113.95|19236.01|19116.01|19233.28|19113.28|10
1639925480000|2021-12-19 14:51:20|19232.94|19112.94|19229.4|19109.4|19232.94|19112.94|19229.23|19109.23|10
1639925490000|2021-12-19 14:51:30|19228.6|19108.6|19211.19|19091.19|19228.72|19108.72|19211.19|19091.19|10
1639925500000|2021-12-19 14:51:40|19204.16|19084.16|19189.48|19069.48|19204.16|19084.16|19189.48|19069.48|10
1639925510000|2021-12-19 14:51:50|19189.24|19069.24|19190.17|19070.17|19190.17|19070.17|19187.77|19067.77|10
1639925520000|2021-12-19 14:52:00|19190.2|19070.2|19200.06|19080.06|19200.27|19080.27|19189.9|19069.9|10
1639925530000|2021-12-19 14:52:10|19200.49|19080.49|19200.91|19080.91|19200.91|19080.91|19199.4|19079.4|10
1639925540000|2021-12-19 14:52:20|19200.6|19080.6|19197.52|19077.52|19200.6|19080.6|19197.52|19077.52|9
1639925550000|2021-12-19 14:52:30|19197.46|19077.46|19196.62|19076.62|19197.46|19077.46|19196.29|19076.29|10
1639925560000|2021-12-19 14:52:40|19196.53|19076.53|19196.14|19076.14|19196.66|19076.66|19195.57|19075.57|10
1639925570000|2021-12-19 14:52:50|19197.27|19077.27|19195.5|19075.5|19197.27|19077.27|19195.5|19075.5|10
1639925580000|2021-12-19 14:53:00|19194.63|19074.63|19193.58|19073.58|19194.63|19074.63|19192.57|19072.57|9
1639925590000|2021-12-19 14:53:10|19193.57|19073.57|19194.27|19074.27|19194.27|19074.27|19191.08|19071.08|10
1639925600000|2021-12-19 14:53:20|19194.46|19074.46|19195.6|19075.6|19195.6|19075.6|19193.44|19073.44|10
1639925610000|2021-12-19 14:53:30|19196.74|19076.74|19198.23|19078.23|19198.23|19078.23|19196.74|19076.74|10
1639925620000|2021-12-19 14:53:40|19198.52|19078.52|19200.34|19080.34|19200.34|19080.34|19197.99|19077.99|10
1639925630000|2021-12-19 14:53:50|19200.05|19080.05|19203.3|19083.3|19204.21|19084.21|19200.05|19080.05|10
1639925640000|2021-12-19 14:54:00|19203.85|19083.85|19204.4|19084.4|19204.78|19084.78|19203.85|19083.85|10
1639925650000|2021-12-19 14:54:10|19204.87|19084.87|19206.21|19086.21|19207.25|19087.25|19204.87|19084.87|10
1639925660000|2021-12-19 14:54:20|19206.06|19086.06|19206.14|19086.14|19206.77|19086.77|19205.93|19085.93|10
1639925670000|2021-12-19 14:54:30|19206.01|19086.01|19205.07|19085.07|19206.01|19086.01|19204.6|19084.6|10
1639925680000|2021-12-19 14:54:40|19205.19|19085.19|19205.4|19085.4|19205.45|19085.45|19205.01|19085.01|10
1639925690000|2021-12-19 14:54:50|19205.22|19085.22|19205.61|19085.61|19206.58|19086.58|19205.22|19085.22|10
1639925700000|2021-12-19 14:55:00|19205.62|19085.62|19208.61|19088.61|19208.98|19088.98|19205.62|19085.62|10
1639925710000|2021-12-19 14:55:10|19208.41|19088.41|19209.1|19089.1|19209.92|19089.92|19208.08|19088.08|10
1639925720000|2021-12-19 14:55:20|19209.25|19089.25|19210.61|19090.61|19210.61|19090.61|19209.25|19089.25|9
1639925730000|2021-12-19 14:55:30|19211.12|19091.12|19211.68|19091.68|19212.7|19092.7|19211.01|19091.01|9
1639925740000|2021-12-19 14:55:40|19211.59|19091.59|19214.46|19094.46|19214.51|19094.51|19211.59|19091.59|10
1639925750000|2021-12-19 14:55:50|19214.41|19094.41|19212.54|19092.54|19214.45|19094.45|19212.21|19092.21|10
1639925760000|2021-12-19 14:56:00|19211.59|19091.59|19212.5|19092.5|19212.5|19092.5|19211.54|19091.54|8
1639925770000|2021-12-19 14:56:10|19213.29|19093.29|19215.4|19095.4|19215.4|19095.4|19213.29|19093.29|10
1639925780000|2021-12-19 14:56:20|19215.11|19095.11|19213.54|19093.54|19215.41|19095.41|19213.54|19093.54|10
1639925790000|2021-12-19 14:56:30|19215.35|19095.35|19218.31|19098.31|19218.31|19098.31|19215|19095|9
1639925800000|2021-12-19 14:56:40|19217.38|19097.38|19217.45|19097.45|19217.59|19097.59|19216.92|19096.92|10
1639925810000|2021-12-19 14:56:50|19217.04|19097.04|19214.6|19094.6|19217.04|19097.04|19214.07|19094.07|10
1639925820000|2021-12-19 14:57:00|19214.74|19094.74|19215.72|19095.72|19215.72|19095.72|19214.69|19094.69|10
1639925830000|2021-12-19 14:57:10|19216.39|19096.39|19218.51|19098.51|19218.51|19098.51|19216.39|19096.39|10
1639925840000|2021-12-19 14:57:20|19218.52|19098.52|19217.8|19097.8|19218.52|19098.52|19217.13|19097.13|10
1639925850000|2021-12-19 14:57:30|19217.94|19097.94|19219.36|19099.36|19219.48|19099.48|19217.93|19097.93|10
1639925860000|2021-12-19 14:57:40|19219.76|19099.76|19221.72|19101.72|19221.72|19101.72|19219.76|19099.76|9
1639925870000|2021-12-19 14:57:50|19221.7|19101.7|19222.9|19102.9|19222.91|19102.91|19221.7|19101.7|9
1639925880000|2021-12-19 14:58:00|19222.48|19102.48|19221.19|19101.19|19222.52|19102.52|19221.19|19101.19|9
1639925890000|2021-12-19 14:58:10|19220.91|19100.91|19219.21|19099.21|19220.91|19100.91|19219.12|19099.12|10
1639925900000|2021-12-19 14:58:20|19218.94|19098.94|19216.95|19096.95|19218.94|19098.94|19216.95|19096.95|10
1639925910000|2021-12-19 14:58:30|19217.1|19097.1|19216.12|19096.12|19217.1|19097.1|19215.66|19095.66|10
1639925920000|2021-12-19 14:58:40|19216.75|19096.75|19218.79|19098.79|19218.79|19098.79|19216.75|19096.75|9
1639925930000|2021-12-19 14:58:50|19218.63|19098.63|19216.52|19096.52|19218.63|19098.63|19216.19|19096.19|10
1639925940000|2021-12-19 14:59:00|19216.72|19096.72|19216.87|19096.87|19216.87|19096.87|19216.47|19096.47|10
1639925950000|2021-12-19 14:59:10|19216.5|19096.5|19218.08|19098.08|19218.15|19098.15|19216.45|19096.45|10
1639925960000|2021-12-19 14:59:20|19218.13|19098.13|19221|19101|19221.12|19101.12|19218.13|19098.13|10
1639925970000|2021-12-19 14:59:30|19221.47|19101.47|19221.1|19101.1|19221.97|19101.97|19220.12|19100.12|10
1639925980000|2021-12-19 14:59:40|19220.2|19100.2|19220.24|19100.24|19220.24|19100.24|19218.13|19098.13|10
1639925990000|2021-12-19 14:59:50|19220.21|19100.21|19220.04|19100.04|19220.55|19100.55|19220.04|19100.04|10
1639926000000|2021-12-19 15:00:00|19219.31|19099.31|19220.21|19100.21|19220.24|19100.24|19219.31|19099.31|9
1639926010000|2021-12-19 15:00:10|19221.32|19101.32|19225.62|19105.62|19225.71|19105.71|19221.24|19101.24|10
1639926020000|2021-12-19 15:00:20|19227.67|19107.67|19230.08|19110.08|19231.28|19111.28|19227.67|19107.67|10
1639926030000|2021-12-19 15:00:30|19229.55|19109.55|19226.89|19106.89|19229.55|19109.55|19226.89|19106.89|10
1639926040000|2021-12-19 15:00:40|19226.53|19106.53|19221.38|19101.38|19226.53|19106.53|19221.27|19101.27|10
1639926050000|2021-12-19 15:00:50|19219.16|19099.16|19214.38|19094.38|19219.16|19099.16|19214.38|19094.38|10
1639926060000|2021-12-19 15:01:00|19214.06|19094.06|19212.48|19092.48|19214.17|19094.17|19212.48|19092.48|10
1639926070000|2021-12-19 15:01:10|19212.34|19092.34|19211.01|19091.01|19212.34|19092.34|19210.3|19090.3|10
1639926080000|2021-12-19 15:01:20|19211.73|19091.73|19212.5|19092.5|19212.64|19092.64|19210.71|19090.71|10
1639926090000|2021-12-19 15:01:30|19212.95|19092.95|19214.8|19094.8|19215.08|19095.08|19212.94|19092.94|10
1639926100000|2021-12-19 15:01:40|19215.22|19095.22|19217.14|19097.14|19217.14|19097.14|19214.73|19094.73|9
1639926110000|2021-12-19 15:01:50|19217.16|19097.16|19215.33|19095.33|19217.81|19097.81|19215.33|19095.33|9
1639926120000|2021-12-19 15:02:00|19215.34|19095.34|19213.4|19093.4|19215.34|19095.34|19213.4|19093.4|10
1639926130000|2021-12-19 15:02:10|19214.12|19094.12|19214.61|19094.61|19214.62|19094.62|19213.38|19093.38|10
1639926140000|2021-12-19 15:02:20|19214.16|19094.16|19212.62|19092.62|19214.37|19094.37|19212.62|19092.62|9
1639926150000|2021-12-19 15:02:30|19211.93|19091.93|19212.37|19092.37|19212.37|19092.37|19211.79|19091.79|7
1639926160000|2021-12-19 15:02:40|19213.42|19093.42|19215.08|19095.08|19215.08|19095.08|19213.42|19093.42|9
1639926170000|2021-12-19 15:02:50|19215.09|19095.09|19216.61|19096.61|19216.61|19096.61|19214.75|19094.75|10
1639926180000|2021-12-19 15:03:00|19216.01|19096.01|19216.39|19096.39|19216.59|19096.59|19215.78|19095.78|10
1639926190000|2021-12-19 15:03:10|19215.77|19095.77|19208.94|19088.94|19215.77|19095.77|19208.94|19088.94|10
1639926200000|2021-12-19 15:03:20|19208.63|19088.63|19202.09|19082.09|19208.63|19088.63|19202.09|19082.09|9
1639926210000|2021-12-19 15:03:30|19202.04|19082.04|19198.83|19078.83|19202.04|19082.04|19198.83|19078.83|10
1639926220000|2021-12-19 15:03:40|19198.78|19078.78|19198.28|19078.28|19199.11|19079.11|19197.35|19077.35|10
1639926230000|2021-12-19 15:03:50|19197.57|19077.57|19194.81|19074.81|19197.57|19077.57|19194.37|19074.37|10
1639926240000|2021-12-19 15:04:00|19194.26|19074.26|19192.98|19072.98|19194.26|19074.26|19192.98|19072.98|9
1639926250000|2021-12-19 15:04:10|19192.78|19072.78|19195.29|19075.29|19196.23|19076.23|19192.78|19072.78|10
1639926260000|2021-12-19 15:04:20|19195.11|19075.11|19194.91|19074.91|19195.85|19075.85|19194.91|19074.91|10
1639926270000|2021-12-19 15:04:30|19194.94|19074.94|19194.4|19074.4|19194.94|19074.94|19194|19074|9
1639926280000|2021-12-19 15:04:40|19194.09|19074.09|19192.7|19072.7|19194.21|19074.21|19192.7|19072.7|9
1639926290000|2021-12-19 15:04:50|19191.72|19071.72|19194.53|19074.53|19194.53|19074.53|19191.72|19071.72|10
1639926300000|2021-12-19 15:05:00|19194.34|19074.34|19195.56|19075.56|19196.23|19076.23|19194.2|19074.2|10
1639926310000|2021-12-19 15:05:10|19193.51|19073.51|19184.08|19064.08|19193.51|19073.51|19184.08|19064.08|10
1639926320000|2021-12-19 15:05:20|19183.95|19063.95|19180.44|19060.44|19183.95|19063.95|19180.11|19060.11|10
1639926330000|2021-12-19 15:05:30|19179.93|19059.93|19176.75|19056.75|19180.24|19060.24|19176.75|19056.75|9
1639926340000|2021-12-19 15:05:40|19176.92|19056.92|19177.57|19057.57|19177.57|19057.57|19176.92|19056.92|9
1639926350000|2021-12-19 15:05:50|19177.91|19057.91|19175.99|19055.99|19177.91|19057.91|19175.74|19055.74|10
1639926360000|2021-12-19 15:06:00|19175.5|19055.5|19173.62|19053.62|19175.63|19055.63|19172.54|19052.54|10
1639926370000|2021-12-19 15:06:10|19173.77|19053.77|19174.58|19054.58|19175.56|19055.56|19173.77|19053.77|9
1639926380000|2021-12-19 15:06:20|19174.86|19054.86|19174.32|19054.32|19175.49|19055.49|19174.32|19054.32|9
1639926390000|2021-12-19 15:06:30|19174.26|19054.26|19174.52|19054.52|19174.8|19054.8|19173.88|19053.88|10
1639926400000|2021-12-19 15:06:40|19174.61|19054.61|19175.4|19055.4|19175.4|19055.4|19174.3|19054.3|9
1639926410000|2021-12-19 15:06:50|19175.5|19055.5|19173.06|19053.06|19175.6|19055.6|19172.85|19052.85|10
1639926420000|2021-12-19 15:07:00|19173.04|19053.04|19173.24|19053.24|19173.81|19053.81|19172.88|19052.88|9
1639926430000|2021-12-19 15:07:10|19173.38|19053.38|19172.19|19052.19|19173.67|19053.67|19171.95|19051.95|10
1639926440000|2021-12-19 15:07:20|19170.07|19050.07|19164.68|19044.68|19170.07|19050.07|19164.68|19044.68|10
1639926450000|2021-12-19 15:07:30|19163.72|19043.72|19161.56|19041.56|19163.72|19043.72|19161.13|19041.13|10
1639926460000|2021-12-19 15:07:40|19161.57|19041.57|19164.16|19044.16|19164.21|19044.21|19161.57|19041.57|10
1639926470000|2021-12-19 15:07:50|19164.53|19044.53|19169.01|19049.01|19169.25|19049.25|19164.53|19044.53|10
1639926480000|2021-12-19 15:08:00|19168.45|19048.45|19171.94|19051.94|19171.94|19051.94|19168.45|19048.45|10
1639926490000|2021-12-19 15:08:10|19171.83|19051.83|19171.26|19051.26|19172.94|19052.94|19171.05|19051.05|9
1639926500000|2021-12-19 15:08:20|19170.89|19050.89|19169.73|19049.73|19170.89|19050.89|19169.73|19049.73|10
1639926510000|2021-12-19 15:08:30|19168.99|19048.99|19168.37|19048.37|19168.99|19048.99|19167.93|19047.93|10
1639926520000|2021-12-19 15:08:40|19168.48|19048.48|19168.88|19048.88|19168.88|19048.88|19167.74|19047.74|10
1639926530000|2021-12-19 15:08:50|19168.98|19048.98|19168.88|19048.88|19170.33|19050.33|19168.88|19048.88|9
1639926540000|2021-12-19 15:09:00|19168.57|19048.57|19170.75|19050.75|19170.75|19050.75|19168.57|19048.57|10
1639926550000|2021-12-19 15:09:10|19170.78|19050.78|19170.29|19050.29|19170.93|19050.93|19170.29|19050.29|10
1639926560000|2021-12-19 15:09:20|19169.64|19049.64|19169.9|19049.9|19169.97|19049.97|19169.64|19049.64|9
1639926570000|2021-12-19 15:09:30|19169.98|19049.98|19173.31|19053.31|19173.31|19053.31|19169.79|19049.79|9
1639926580000|2021-12-19 15:09:40|19174.28|19054.28|19178.44|19058.44|19178.44|19058.44|19174.28|19054.28|9
1639926590000|2021-12-19 15:09:50|19178.73|19058.73|19179.21|19059.21|19179.41|19059.41|19178.37|19058.37|10
1639926600000|2021-12-19 15:10:00|19179.47|19059.47|19179.25|19059.25|19179.89|19059.89|19179.08|19059.08|9
1639926610000|2021-12-19 15:10:10|19178.74|19058.74|19178.58|19058.58|19179.02|19059.02|19178.32|19058.32|10
1639926620000|2021-12-19 15:10:20|19178.42|19058.42|19179.62|19059.62|19179.62|19059.62|19178.26|19058.26|10
1639926630000|2021-12-19 15:10:30|19179.23|19059.23|19177.46|19057.46|19179.59|19059.59|19177.46|19057.46|10
1639926640000|2021-12-19 15:10:40|19177.16|19057.16|19176.62|19056.62|19177.16|19057.16|19176.62|19056.62|7
1639926650000|2021-12-19 15:10:50|19176.29|19056.29|19176.7|19056.7|19176.81|19056.81|19175.68|19055.68|10
1639926660000|2021-12-19 15:11:00|19177.84|19057.84|19179.24|19059.24|19179.33|19059.33|19177.84|19057.84|10
1639926670000|2021-12-19 15:11:10|19179.18|19059.18|19179.61|19059.61|19179.71|19059.71|19179.18|19059.18|10
1639926680000|2021-12-19 15:11:20|19179.98|19059.98|19180.39|19060.39|19180.47|19060.47|19179.8|19059.8|10
1639926690000|2021-12-19 15:11:30|19180.15|19060.15|19180.32|19060.32|19180.53|19060.53|19179.56|19059.56|10
1639926700000|2021-12-19 15:11:40|19180.81|19060.81|19181.37|19061.37|19182.74|19062.74|19180.81|19060.81|10
1639926710000|2021-12-19 15:11:50|19180.89|19060.89|19179.39|19059.39|19180.89|19060.89|19179.25|19059.25|10
1639926720000|2021-12-19 15:12:00|19179.21|19059.21|19179.21|19059.21|19179.44|19059.44|19178.55|19058.55|10
1639926730000|2021-12-19 15:12:10|19178.9|19058.9|19172.62|19052.62|19179.03|19059.03|19172.62|19052.62|10
1639926740000|2021-12-19 15:12:20|19171.68|19051.68|19169.29|19049.29|19171.68|19051.68|19168.94|19048.94|9
1639926750000|2021-12-19 15:12:30|19169.27|19049.27|19164.19|19044.19|19169.27|19049.27|19164.19|19044.19|10
1639926760000|2021-12-19 15:12:40|19163.83|19043.83|19157.02|19037.02|19163.83|19043.83|19156.58|19036.58|10
1639926770000|2021-12-19 15:12:50|19156.9|19036.9|19153.43|19033.43|19156.9|19036.9|19152.54|19032.54|10
1639926780000|2021-12-19 15:13:00|19152.14|19032.14|19154.34|19034.34|19154.34|19034.34|19152.14|19032.14|10
1639926790000|2021-12-19 15:13:10|19154.46|19034.46|19155.1|19035.1|19155.85|19035.85|19154.46|19034.46|9
1639926800000|2021-12-19 15:13:20|19155.18|19035.18|19154.82|19034.82|19155.18|19035.18|19154.37|19034.37|10
1639926810000|2021-12-19 15:13:30|19154.5|19034.5|19151.54|19031.54|19154.5|19034.5|19151.38|19031.38|10
1639926820000|2021-12-19 15:13:40|19150.47|19030.47|19145.03|19025.03|19150.47|19030.47|19144.57|19024.57|10
1639926830000|2021-12-19 15:13:50|19145.02|19025.02|19142.35|19022.35|19145.02|19025.02|19142.11|19022.11|10
1639926840000|2021-12-19 15:14:00|19142.31|19022.31|19143|19023|19143|19023|19141.42|19021.42|10
1639926850000|2021-12-19 15:14:10|19142.96|19022.96|19141.89|19021.89|19144.23|19024.23|19141.89|19021.89|9
1639926860000|2021-12-19 15:14:20|19141.44|19021.44|19140.73|19020.73|19141.44|19021.44|19140.73|19020.73|9
1639926870000|2021-12-19 15:14:30|19140.51|19020.51|19140|19020|19140.51|19020.51|19139.86|19019.86|9
1639926880000|2021-12-19 15:14:40|19140.33|19020.33|19140.17|19020.17|19140.33|19020.33|19139.8|19019.8|10
1639926890000|2021-12-19 15:14:50|19140.55|19020.55|19142.75|19022.75|19142.75|19022.75|19140.55|19020.55|9
1639926900000|2021-12-19 15:15:00|19142.89|19022.89|19143.7|19023.7|19143.96|19023.96|19142.89|19022.89|9
1639926910000|2021-12-19 15:15:10|19144.11|19024.11|19144.19|19024.19|19144.78|19024.78|19144.11|19024.11|10
1639926920000|2021-12-19 15:15:20|19144.08|19024.08|19145.99|19025.99|19145.99|19025.99|19143.94|19023.94|9
1639926930000|2021-12-19 15:15:30|19145.83|19025.83|19150.16|19030.16|19150.16|19030.16|19145.58|19025.58|10
1639926940000|2021-12-19 15:15:40|19150.4|19030.4|19150.88|19030.88|19150.9|19030.9|19150.03|19030.03|9
1639926950000|2021-12-19 15:15:50|19151.26|19031.26|19153.01|19033.01|19153.01|19033.01|19151.26|19031.26|10
1639926960000|2021-12-19 15:16:00|19152.85|19032.85|19154.28|19034.28|19154.32|19034.32|19152.85|19032.85|9
1639926970000|2021-12-19 15:16:10|19154.96|19034.96|19152.64|19032.64|19154.96|19034.96|19152.64|19032.64|10
1639926980000|2021-12-19 15:16:20|19152.41|19032.41|19148.26|19028.26|19152.41|19032.41|19148.26|19028.26|10
1639926990000|2021-12-19 15:16:30|19148.36|19028.36|19143.19|19023.19|19148.36|19028.36|19143.19|19023.19|10
1639927000000|2021-12-19 15:16:40|19143.12|19023.12|19136.54|19016.54|19143.12|19023.12|19136.54|19016.54|10
1639927010000|2021-12-19 15:16:50|19136.46|19016.46|19134.72|19014.72|19136.46|19016.46|19134.51|19014.51|10
1639927020000|2021-12-19 15:17:00|19134.94|19014.94|19131.01|19011.01|19134.94|19014.94|19130.62|19010.62|10
1639927030000|2021-12-19 15:17:10|19131.26|19011.26|19131.92|19011.92|19131.92|19011.92|19131.05|19011.05|10
1639927040000|2021-12-19 15:17:20|19131.89|19011.89|19132.39|19012.39|19132.7|19012.7|19131.88|19011.88|10
1639927050000|2021-12-19 15:17:30|19132.48|19012.48|19132.07|19012.07|19133.01|19013.01|19131.79|19011.79|10
1639927060000|2021-12-19 15:17:40|19131.93|19011.93|19131.36|19011.36|19133.06|19013.06|19131.27|19011.27|9
1639927070000|2021-12-19 15:17:50|19131.06|19011.06|19130.22|19010.22|19131.2|19011.2|19130.18|19010.18|10
1639927080000|2021-12-19 15:18:00|19130.03|19010.03|19130.48|19010.48|19130.56|19010.56|19128.59|19008.59|10
1639927090000|2021-12-19 15:18:10|19130.13|19010.13|19131.61|19011.61|19131.85|19011.85|19130.03|19010.03|10
1639927100000|2021-12-19 15:18:20|19131.45|19011.45|19131.34|19011.34|19131.45|19011.45|19130.86|19010.86|10
1639927110000|2021-12-19 15:18:30|19131.13|19011.13|19132.9|19012.9|19132.9|19012.9|19131.13|19011.13|10
1639927120000|2021-12-19 15:18:40|19132.56|19012.56|19133.6|19013.6|19133.63|19013.63|19132.56|19012.56|10
1639927130000|2021-12-19 15:18:50|19133.93|19013.93|19131.62|19011.62|19133.93|19013.93|19131.62|19011.62|10
1639927140000|2021-12-19 15:19:00|19131.48|19011.48|19130.73|19010.73|19131.48|19011.48|19130.13|19010.13|10
1639927150000|2021-12-19 15:19:10|19130.28|19010.28|19130.76|19010.76|19131.18|19011.18|19129.93|19009.93|10
1639927160000|2021-12-19 15:19:20|19130.86|19010.86|19129.9|19009.9|19131.04|19011.04|19129.87|19009.87|10
1639927170000|2021-12-19 15:19:30|19130.25|19010.25|19129.17|19009.17|19131.2|19011.2|19129.17|19009.17|10
1639927180000|2021-12-19 15:19:40|19129.13|19009.13|19127.38|19007.38|19129.13|19009.13|19127.38|19007.38|9
1639927190000|2021-12-19 15:19:50|19127.09|19007.09|19124.89|19004.89|19127.09|19007.09|19124|19004|10
1639927200000|2021-12-19 15:20:00|19124.67|19004.67|19122.39|19002.39|19124.67|19004.67|19122.25|19002.25|8
1639927210000|2021-12-19 15:20:10|19122.58|19002.58|19122.65|19002.65|19122.67|19002.67|19121.52|19001.52|9
1639927220000|2021-12-19 15:20:20|19122.82|19002.82|19123.12|19003.12|19124.48|19004.48|19122.82|19002.82|10
1639927230000|2021-12-19 15:20:30|19123.4|19003.4|19121.84|19001.84|19123.4|19003.4|19121.33|19001.33|10
1639927240000|2021-12-19 15:20:40|19121.71|19001.71|19123.09|19003.09|19123.09|19003.09|19121.22|19001.22|10
1639927250000|2021-12-19 15:20:50|19123.19|19003.19|19126.09|19006.09|19126.09|19006.09|19123.19|19003.19|10
1639927260000|2021-12-19 15:21:00|19127.32|19007.32|19129.2|19009.2|19129.2|19009.2|19126.5|19006.5|10
1639927270000|2021-12-19 15:21:10|19129.4|19009.4|19131.27|19011.27|19131.27|19011.27|19129.4|19009.4|9
1639927280000|2021-12-19 15:21:20|19131.18|19011.18|19134.63|19014.63|19134.63|19014.63|19131.12|19011.12|10
1639927290000|2021-12-19 15:21:30|19134.76|19014.76|19139.39|19019.39|19139.51|19019.51|19134.76|19014.76|10
1639927300000|2021-12-19 15:21:40|19139.76|19019.76|19140.53|19020.53|19141.55|19021.55|19139|19019|9
1639927310000|2021-12-19 15:21:50|19139.88|19019.88|19136.77|19016.77|19139.88|19019.88|19136.77|19016.77|10
1639927320000|2021-12-19 15:22:00|19137.03|19017.03|19132.9|19012.9|19137.03|19017.03|19132.85|19012.85|9
1639927330000|2021-12-19 15:22:10|19132.68|19012.68|19131.86|19011.86|19132.69|19012.69|19131.86|19011.86|10
1639927340000|2021-12-19 15:22:20|19131.78|19011.78|19128.24|19008.24|19131.78|19011.78|19128.2|19008.2|10
1639927350000|2021-12-19 15:22:30|19127.68|19007.68|19128.81|19008.81|19128.83|19008.83|19127.67|19007.67|10
1639927360000|2021-12-19 15:22:40|19129.26|19009.26|19131.03|19011.03|19131.03|19011.03|19128.98|19008.98|9
1639927370000|2021-12-19 15:22:50|19130.94|19010.94|19131.26|19011.26|19131.26|19011.26|19130.36|19010.36|9
1639927380000|2021-12-19 15:23:00|19131.14|19011.14|19131.42|19011.42|19131.42|19011.42|19130.7|19010.7|10
1639927390000|2021-12-19 15:23:10|19131.89|19011.89|19134.63|19014.63|19134.63|19014.63|19131.61|19011.61|10
1639927400000|2021-12-19 15:23:20|19134.88|19014.88|19138.91|19018.91|19139.17|19019.17|19134.88|19014.88|10
1639927410000|2021-12-19 15:23:30|19138.75|19018.75|19141.31|19021.31|19141.35|19021.35|19138.75|19018.75|10
1639927420000|2021-12-19 15:23:40|19141.17|19021.17|19142.25|19022.25|19142.45|19022.45|19141.17|19021.17|10
1639927430000|2021-12-19 15:23:50|19142.46|19022.46|19142.75|19022.75|19143.15|19023.15|19142.3|19022.3|9
1639927440000|2021-12-19 15:24:00|19142.94|19022.94|19142.74|19022.74|19143.79|19023.79|19142.74|19022.74|10
1639927450000|2021-12-19 15:24:10|19142.68|19022.68|19144.55|19024.55|19144.59|19024.59|19142.68|19022.68|10
1639927460000|2021-12-19 15:24:20|19145.24|19025.24|19150.66|19030.66|19151.05|19031.05|19145.24|19025.24|10
1639927470000|2021-12-19 15:24:30|19150.35|19030.35|19153.71|19033.71|19153.71|19033.71|19150.35|19030.35|10
1639927480000|2021-12-19 15:24:40|19154.03|19034.03|19159.2|19039.2|19159.46|19039.46|19153.87|19033.87|10
1639927490000|2021-12-19 15:24:50|19158.97|19038.97|19161.35|19041.35|19161.35|19041.35|19158.97|19038.97|10
1639927500000|2021-12-19 15:25:00|19160.87|19040.87|19161.11|19041.11|19161.65|19041.65|19160.87|19040.87|10
1639927510000|2021-12-19 15:25:10|19161.23|19041.23|19160.67|19040.67|19161.23|19041.23|19159.83|19039.83|10
1639927520000|2021-12-19 15:25:20|19160.41|19040.41|19161.5|19041.5|19161.88|19041.88|19160.38|19040.38|10
1639927530000|2021-12-19 15:25:30|19161.77|19041.77|19163.6|19043.6|19163.6|19043.6|19161.77|19041.77|10
1639927540000|2021-12-19 15:25:40|19163.93|19043.93|19163.71|19043.71|19164.06|19044.06|19163.07|19043.07|10
1639927550000|2021-12-19 15:25:50|19164.37|19044.37|19167.73|19047.73|19167.86|19047.86|19164.37|19044.37|10
1639927560000|2021-12-19 15:26:00|19167.61|19047.61|19169.39|19049.39|19169.39|19049.39|19167.04|19047.04|9
1639927570000|2021-12-19 15:26:10|19170.29|19050.29|19173.6|19053.6|19173.6|19053.6|19170.29|19050.29|10
1639927580000|2021-12-19 15:26:20|19174.28|19054.28|19177.1|19057.1|19177.1|19057.1|19174.28|19054.28|10
1639927590000|2021-12-19 15:26:30|19176.78|19056.78|19178.2|19058.2|19178.2|19058.2|19176.78|19056.78|10
1639927600000|2021-12-19 15:26:40|19178.09|19058.09|19176.86|19056.86|19178.09|19058.09|19176.58|19056.58|10
1639927610000|2021-12-19 15:26:50|19176.64|19056.64|19176.22|19056.22|19176.8|19056.8|19175.85|19055.85|10
1639927620000|2021-12-19 15:27:00|19176.08|19056.08|19179.54|19059.54|19179.54|19059.54|19176.08|19056.08|10
1639927630000|2021-12-19 15:27:10|19179.56|19059.56|19179.21|19059.21|19179.76|19059.76|19178.98|19058.98|10
1639927640000|2021-12-19 15:27:20|19179.14|19059.14|19180.01|19060.01|19180.01|19060.01|19178.96|19058.96|9
1639927650000|2021-12-19 15:27:30|19179.93|19059.93|19181.19|19061.19|19181.19|19061.19|19179.93|19059.93|9
1639927660000|2021-12-19 15:27:40|19181.41|19061.41|19182.11|19062.11|19182.67|19062.67|19181.41|19061.41|9
1639927670000|2021-12-19 15:27:50|19182.23|19062.23|19182.02|19062.02|19183|19063|19181.95|19061.95|10
1639927680000|2021-12-19 15:28:00|19181.96|19061.96|19181.5|19061.5|19182.67|19062.67|19181.39|19061.39|10
1639927690000|2021-12-19 15:28:10|19181.66|19061.66|19177.19|19057.19|19181.66|19061.66|19177.19|19057.19|10
1639927700000|2021-12-19 15:28:20|19177.11|19057.11|19174.52|19054.52|19177.11|19057.11|19174.52|19054.52|10
1639927710000|2021-12-19 15:28:30|19174.15|19054.15|19174.59|19054.59|19175.55|19055.55|19173.83|19053.83|10
1639927720000|2021-12-19 15:28:40|19174.87|19054.87|19175.1|19055.1|19175.34|19055.34|19173.71|19053.71|9
1639927730000|2021-12-19 15:28:50|19174.94|19054.94|19175.7|19055.7|19175.7|19055.7|19174.93|19054.93|10
1639927740000|2021-12-19 15:29:00|19175.72|19055.72|19178.48|19058.48|19178.48|19058.48|19175.72|19055.72|10
1639927750000|2021-12-19 15:29:10|19179.56|19059.56|19183.85|19063.85|19183.86|19063.86|19179.56|19059.56|10
1639927760000|2021-12-19 15:29:20|19183.89|19063.89|19187.4|19067.4|19187.4|19067.4|19183.89|19063.89|10
1639927770000|2021-12-19 15:29:30|19187.3|19067.3|19188.87|19068.87|19188.87|19068.87|19187.3|19067.3|10
1639927780000|2021-12-19 15:29:40|19189.89|19069.89|19191.79|19071.79|19192.06|19072.06|19189.89|19069.89|10
1639927790000|2021-12-19 15:29:50|19190.97|19070.97|19189.34|19069.34|19190.97|19070.97|19188.91|19068.91|10
1639927800000|2021-12-19 15:30:00|19189.3|19069.3|19186.58|19066.58|19189.3|19069.3|19186.03|19066.03|10
1639927810000|2021-12-19 15:30:10|19186.63|19066.63|19184.85|19064.85|19186.63|19066.63|19184.85|19064.85|9
1639927820000|2021-12-19 15:30:20|19184.34|19064.34|19186.42|19066.42|19186.42|19066.42|19184.28|19064.28|10
1639927830000|2021-12-19 15:30:30|19187.19|19067.19|19189.46|19069.46|19189.46|19069.46|19186.97|19066.97|10
1639927840000|2021-12-19 15:30:40|19188.76|19068.76|19190.38|19070.38|19190.38|19070.38|19188.62|19068.62|10
1639927850000|2021-12-19 15:30:50|19190.34|19070.34|19187.27|19067.27|19190.34|19070.34|19187.27|19067.27|10
1639927860000|2021-12-19 15:31:00|19187.39|19067.39|19183.41|19063.41|19187.39|19067.39|19183.41|19063.41|10
1639927870000|2021-12-19 15:31:10|19182.99|19062.99|19181.26|19061.26|19182.99|19062.99|19180.98|19060.98|9
1639927880000|2021-12-19 15:31:20|19180.61|19060.61|19178.27|19058.27|19180.61|19060.61|19178.27|19058.27|10
1639927890000|2021-12-19 15:31:30|19178.16|19058.16|19177.67|19057.67|19178.67|19058.67|19177.47|19057.47|10
1639927900000|2021-12-19 15:31:40|19177.36|19057.36|19176.09|19056.09|19177.45|19057.45|19176.09|19056.09|10
1639927910000|2021-12-19 15:31:50|19176.6|19056.6|19175.65|19055.65|19177.1|19057.1|19175.65|19055.65|10
1639927920000|2021-12-19 15:32:00|19175.04|19055.04|19173.17|19053.17|19175.04|19055.04|19173.17|19053.17|10
1639927930000|2021-12-19 15:32:10|19173.24|19053.24|19177.31|19057.31|19177.31|19057.31|19173.1|19053.1|10
1639927940000|2021-12-19 15:32:20|19177.42|19057.42|19179.63|19059.63|19179.67|19059.67|19177.26|19057.26|9
1639927950000|2021-12-19 15:32:30|19179.58|19059.58|19180.4|19060.4|19180.79|19060.79|19179.58|19059.58|10
1639927960000|2021-12-19 15:32:40|19180.89|19060.89|19179.29|19059.29|19180.89|19060.89|19179.29|19059.29|10
1639927970000|2021-12-19 15:32:50|19179.28|19059.28|19178.08|19058.08|19179.28|19059.28|19178.08|19058.08|10
1639927980000|2021-12-19 15:33:00|19178.39|19058.39|19178.44|19058.44|19178.77|19058.77|19178.25|19058.25|9
1639927990000|2021-12-19 15:33:10|19178.34|19058.34|19183.03|19063.03|19183.03|19063.03|19178.34|19058.34|10
1639928000000|2021-12-19 15:33:20|19183.71|19063.71|19186.33|19066.33|19187.5|19067.5|19183.71|19063.71|10
1639928010000|2021-12-19 15:33:30|19185.95|19065.95|19186.22|19066.22|19186.43|19066.43|19184.3|19064.3|10
1639928020000|2021-12-19 15:33:40|19186.12|19066.12|19184.85|19064.85|19186.12|19066.12|19184.45|19064.45|10
1639928030000|2021-12-19 15:33:50|19184.76|19064.76|19183.28|19063.28|19185.04|19065.04|19183.28|19063.28|9
1639928040000|2021-12-19 15:34:00|19183.1|19063.1|19184.75|19064.75|19184.75|19064.75|19182.32|19062.32|10
1639928050000|2021-12-19 15:34:10|19184.76|19064.76|19184.44|19064.44|19185|19065|19184.44|19064.44|10
1639928060000|2021-12-19 15:34:20|19184.38|19064.38|19182.76|19062.76|19184.38|19064.38|19182.49|19062.49|10
1639928070000|2021-12-19 15:34:30|19182.56|19062.56|19182.85|19062.85|19183.47|19063.47|19182.37|19062.37|10
1639928080000|2021-12-19 15:34:40|19182.95|19062.95|19183.46|19063.46|19184.23|19064.23|19182.3|19062.3|10
1639928090000|2021-12-19 15:34:50|19183.09|19063.09|19181.47|19061.47|19183.21|19063.21|19181.47|19061.47|10
1639928100000|2021-12-19 15:35:00|19181.24|19061.24|19181.34|19061.34|19182.3|19062.3|19181.24|19061.24|10
1639928110000|2021-12-19 15:35:10|19181.4|19061.4|19181.26|19061.26|19181.82|19061.82|19181.26|19061.26|10
1639928120000|2021-12-19 15:35:20|19181.32|19061.32|19180.29|19060.29|19181.32|19061.32|19180.29|19060.29|10
1639928130000|2021-12-19 15:35:30|19179.84|19059.84|19179.09|19059.09|19179.93|19059.93|19178.88|19058.88|8
1639928140000|2021-12-19 15:35:40|19179.07|19059.07|19179.26|19059.26|19179.64|19059.64|19178.97|19058.97|9
1639928150000|2021-12-19 15:35:50|19179.08|19059.08|19176.38|19056.38|19179.08|19059.08|19176.38|19056.38|10
1639928160000|2021-12-19 15:36:00|19176.15|19056.15|19174.43|19054.43|19176.15|19056.15|19174.43|19054.43|10
1639928170000|2021-12-19 15:36:10|19174.63|19054.63|19172.04|19052.04|19174.63|19054.63|19172.04|19052.04|10
1639928180000|2021-12-19 15:36:20|19172.4|19052.4|19172.14|19052.14|19172.4|19052.4|19172.07|19052.07|4
1639928190000|2021-12-19 15:36:30|19172.17|19052.17|19170.59|19050.59|19172.17|19052.17|19170.59|19050.59|7
1639928200000|2021-12-19 15:36:40|19170.6|19050.6|19169.67|19049.67|19171.64|19051.64|19169.67|19049.67|10
1639928210000|2021-12-19 15:36:50|19168.33|19048.33|19166.27|19046.27|19168.33|19048.33|19165.83|19045.83|9
1639928220000|2021-12-19 15:37:00|19166.29|19046.29|19164.45|19044.45|19166.29|19046.29|19164.45|19044.45|10
1639928230000|2021-12-19 15:37:10|19164.5|19044.5|19163.1|19043.1|19164.52|19044.52|19163.1|19043.1|10
1639928240000|2021-12-19 15:37:20|19163.26|19043.26|19160.64|19040.64|19163.26|19043.26|19160.64|19040.64|10
1639928250000|2021-12-19 15:37:30|19160.53|19040.53|19157.14|19037.14|19160.53|19040.53|19157.14|19037.14|10
1639928260000|2021-12-19 15:37:40|19157.46|19037.46|19156.74|19036.74|19157.69|19037.69|19156.37|19036.37|10
1639928270000|2021-12-19 15:37:50|19156.62|19036.62|19154.18|19034.18|19156.62|19036.62|19154.18|19034.18|10
1639928280000|2021-12-19 15:38:00|19154.02|19034.02|19150.92|19030.92|19154.02|19034.02|19150.92|19030.92|10
1639928290000|2021-12-19 15:38:10|19150.9|19030.9|19151.74|19031.74|19151.95|19031.95|19150.2|19030.2|10
1639928300000|2021-12-19 15:38:20|19151.61|19031.61|19152.91|19032.91|19152.91|19032.91|19151.61|19031.61|10
1639928310000|2021-12-19 15:38:30|19152.53|19032.53|19153.68|19033.68|19153.68|19033.68|19152.53|19032.53|10
1639928320000|2021-12-19 15:38:40|19153.98|19033.98|19151.97|19031.97|19154.2|19034.2|19151.97|19031.97|10
1639928330000|2021-12-19 15:38:50|19151.06|19031.06|19151.31|19031.31|19152.08|19032.08|19150.79|19030.79|10
1639928340000|2021-12-19 15:39:00|19151.17|19031.17|19151.05|19031.05|19151.17|19031.17|19150.14|19030.14|9
1639928350000|2021-12-19 15:39:10|19151.68|19031.68|19155.93|19035.93|19155.93|19035.93|19151.68|19031.68|9
1639928360000|2021-12-19 15:39:20|19155.77|19035.77|19155.8|19035.8|19156.32|19036.32|19155.77|19035.77|10
1639928370000|2021-12-19 15:39:30|19156.22|19036.22|19153.93|19033.93|19156.22|19036.22|19153.92|19033.92|10
1639928380000|2021-12-19 15:39:40|19153.72|19033.72|19152.15|19032.15|19153.88|19033.88|19152.15|19032.15|7
1639928390000|2021-12-19 15:39:50|19152.3|19032.3|19150.81|19030.81|19152.3|19032.3|19149.94|19029.94|9
1639928400000|2021-12-19 15:40:00|19150.85|19030.85|19150.61|19030.61|19151.17|19031.17|19150.58|19030.58|9
1639928410000|2021-12-19 15:40:10|19150.41|19030.41|19148.44|19028.44|19150.46|19030.46|19148.44|19028.44|10
1639928420000|2021-12-19 15:40:20|19147.94|19027.94|19148.08|19028.08|19148.5|19028.5|19147.58|19027.58|9
1639928430000|2021-12-19 15:40:30|19148.45|19028.45|19150.75|19030.75|19150.77|19030.77|19148.45|19028.45|10
1639928440000|2021-12-19 15:40:40|19150.64|19030.64|19148.96|19028.96|19151.44|19031.44|19147.53|19027.53|10
1639928450000|2021-12-19 15:40:50|19149.05|19029.05|19154.46|19034.46|19154.46|19034.46|19149.05|19029.05|10
1639928460000|2021-12-19 15:41:00|19154.48|19034.48|19156.75|19036.75|19156.75|19036.75|19154.34|19034.34|10
1639928470000|2021-12-19 15:41:10|19156.46|19036.46|19156.85|19036.85|19156.85|19036.85|19155.72|19035.72|10
1639928480000|2021-12-19 15:41:20|19157.16|19037.16|19156.9|19036.9|19157.16|19037.16|19156.43|19036.43|9
1639928490000|2021-12-19 15:41:30|19156.66|19036.66|19156.01|19036.01|19158.01|19038.01|19156.01|19036.01|10
1639928500000|2021-12-19 15:41:40|19155.89|19035.89|19155.36|19035.36|19155.99|19035.99|19154.99|19034.99|10
1639928510000|2021-12-19 15:41:50|19155.68|19035.68|19155.01|19035.01|19155.93|19035.93|19154.76|19034.76|8
1639928520000|2021-12-19 15:42:00|19154.95|19034.95|19154.47|19034.47|19154.95|19034.95|19154.04|19034.04|9
1639928530000|2021-12-19 15:42:10|19154.2|19034.2|19152.79|19032.79|19154.33|19034.33|19152.79|19032.79|10
1639928540000|2021-12-19 15:42:20|19153.2|19033.2|19152.89|19032.89|19153.56|19033.56|19152.6|19032.6|8
1639928550000|2021-12-19 15:42:30|19152.82|19032.82|19151.67|19031.67|19152.82|19032.82|19151.63|19031.63|10
1639928560000|2021-12-19 15:42:40|19152.04|19032.04|19151.62|19031.62|19152.04|19032.04|19151.07|19031.07|9
1639928570000|2021-12-19 15:42:50|19151.73|19031.73|19154.85|19034.85|19154.85|19034.85|19150.85|19030.85|10
1639928580000|2021-12-19 15:43:00|19155.33|19035.33|19157.01|19037.01|19157.16|19037.16|19155.33|19035.33|9
1639928590000|2021-12-19 15:43:10|19157.38|19037.38|19158.58|19038.58|19158.58|19038.58|19157.32|19037.32|10
1639928600000|2021-12-19 15:43:20|19158.77|19038.77|19162.53|19042.53|19162.53|19042.53|19158.77|19038.77|10
1639928610000|2021-12-19 15:43:30|19162.85|19042.85|19163.37|19043.37|19163.37|19043.37|19162.85|19042.85|10
1639928620000|2021-12-19 15:43:40|19163.42|19043.42|19162.54|19042.54|19163.48|19043.48|19162.54|19042.54|10
1639928630000|2021-12-19 15:43:50|19162.93|19042.93|19162.55|19042.55|19163.39|19043.39|19162.55|19042.55|9
1639928640000|2021-12-19 15:44:00|19162.67|19042.67|19162.45|19042.45|19163.37|19043.37|19162.45|19042.45|9
1639928650000|2021-12-19 15:44:10|19162.29|19042.29|19159.4|19039.4|19162.29|19042.29|19159.4|19039.4|10
1639928660000|2021-12-19 15:44:20|19159.05|19039.05|19158.21|19038.21|19159.05|19039.05|19157.93|19037.93|9
1639928670000|2021-12-19 15:44:30|19158.41|19038.41|19155.47|19035.47|19158.41|19038.41|19155.47|19035.47|10
1639928680000|2021-12-19 15:44:40|19154.83|19034.83|19154.04|19034.04|19154.99|19034.99|19154.03|19034.03|10
1639928690000|2021-12-19 15:44:50|19154.16|19034.16|19154.72|19034.72|19155.24|19035.24|19154.09|19034.09|10
1639928700000|2021-12-19 15:45:00|19154.82|19034.82|19157.65|19037.65|19157.65|19037.65|19154.82|19034.82|10
1639928710000|2021-12-19 15:45:10|19157.66|19037.66|19161.87|19041.87|19161.87|19041.87|19157.66|19037.66|9
1639928720000|2021-12-19 15:45:20|19162.67|19042.67|19165.7|19045.7|19165.93|19045.93|19162.67|19042.67|10
1639928730000|2021-12-19 15:45:30|19165.53|19045.53|19166.3|19046.3|19167|19047|19165.39|19045.39|9
1639928740000|2021-12-19 15:45:40|19166.53|19046.53|19167.48|19047.48|19167.54|19047.54|19166.51|19046.51|8
1639928750000|2021-12-19 15:45:50|19167.61|19047.61|19171.1|19051.1|19171.1|19051.1|19167.61|19047.61|9
1639928760000|2021-12-19 15:46:00|19171.08|19051.08|19172.07|19052.07|19172.86|19052.86|19171.08|19051.08|10
1639928770000|2021-12-19 15:46:10|19172.44|19052.44|19173.02|19053.02|19173.05|19053.05|19171.98|19051.98|10
1639928780000|2021-12-19 15:46:20|19173.24|19053.24|19173.03|19053.03|19173.72|19053.72|19173.03|19053.03|8
1639928790000|2021-12-19 15:46:30|19172.54|19052.54|19172.2|19052.2|19172.54|19052.54|19171|19051|9
1639928800000|2021-12-19 15:46:40|19172.22|19052.22|19172.77|19052.77|19172.77|19052.77|19171.47|19051.47|9
1639928810000|2021-12-19 15:46:50|19172.74|19052.74|19172.05|19052.05|19173.21|19053.21|19172.05|19052.05|8
1639928820000|2021-12-19 15:47:00|19171.68|19051.68|19170.58|19050.58|19171.68|19051.68|19170.41|19050.41|10
1639928830000|2021-12-19 15:47:10|19169.89|19049.89|19168.91|19048.91|19170.09|19050.09|19168.91|19048.91|9
1639928840000|2021-12-19 15:47:20|19168.4|19048.4|19164.13|19044.13|19168.4|19048.4|19164.13|19044.13|10
1639928850000|2021-12-19 15:47:30|19163.68|19043.68|19162.25|19042.25|19163.68|19043.68|19162.2|19042.2|10
1639928860000|2021-12-19 15:47:40|19161.06|19041.06|19154.69|19034.69|19161.06|19041.06|19154.69|19034.69|10
1639928870000|2021-12-19 15:47:50|19154.62|19034.62|19153.04|19033.04|19154.62|19034.62|19152.46|19032.46|10
1639928880000|2021-12-19 15:48:00|19153.28|19033.28|19155.61|19035.61|19155.61|19035.61|19153.08|19033.08|8
1639928890000|2021-12-19 15:48:10|19155.71|19035.71|19156.62|19036.62|19156.73|19036.73|19155.71|19035.71|9
1639928900000|2021-12-19 15:48:20|19156.67|19036.67|19156.78|19036.78|19157.22|19037.22|19156.67|19036.67|9
1639928910000|2021-12-19 15:48:30|19156.5|19036.5|19155.99|19035.99|19156.83|19036.83|19155.96|19035.96|10
1639928920000|2021-12-19 15:48:40|19156.9|19036.9|19155.13|19035.13|19157.2|19037.2|19154.77|19034.77|8
1639928930000|2021-12-19 15:48:50|19155.18|19035.18|19155.05|19035.05|19155.75|19035.75|19154.83|19034.83|10
1639928940000|2021-12-19 15:49:00|19155.16|19035.16|19154.54|19034.54|19155.16|19035.16|19153.2|19033.2|10
1639928950000|2021-12-19 15:49:10|19154.98|19034.98|19157.89|19037.89|19158.29|19038.29|19154.98|19034.98|10
1639928960000|2021-12-19 15:49:20|19157.47|19037.47|19157.6|19037.6|19158.12|19038.12|19157.47|19037.47|10
1639928970000|2021-12-19 15:49:30|19157.59|19037.59|19160.79|19040.79|19160.79|19040.79|19157.59|19037.59|9
1639928980000|2021-12-19 15:49:40|19161.17|19041.17|19162.55|19042.55|19162.55|19042.55|19161.17|19041.17|9
1639928990000|2021-12-19 15:49:50|19162.59|19042.59|19162.81|19042.81|19162.95|19042.95|19162.59|19042.59|10
1639929000000|2021-12-19 15:50:00|19162.87|19042.87|19163.7|19043.7|19163.7|19043.7|19162.73|19042.73|9
1639929010000|2021-12-19 15:50:10|19163.49|19043.49|19165.93|19045.93|19165.98|19045.98|19163.39|19043.39|8
1639929020000|2021-12-19 15:50:20|19166.01|19046.01|19163.09|19043.09|19166.13|19046.13|19163.09|19043.09|10
1639929030000|2021-12-19 15:50:30|19163.64|19043.64|19161.19|19041.19|19163.64|19043.64|19160.9|19040.9|10
1639929040000|2021-12-19 15:50:40|19161.01|19041.01|19158.92|19038.92|19161.04|19041.04|19158.92|19038.92|10
1639929050000|2021-12-19 15:50:50|19158.91|19038.91|19158.47|19038.47|19158.91|19038.91|19158.02|19038.02|8
1639929060000|2021-12-19 15:51:00|19158.38|19038.38|19158.22|19038.22|19159.36|19039.36|19157.77|19037.77|10
1639929070000|2021-12-19 15:51:10|19158.68|19038.68|19154.12|19034.12|19158.68|19038.68|19154.12|19034.12|10
1639929080000|2021-12-19 15:51:20|19154.1|19034.1|19150.79|19030.79|19154.1|19034.1|19150.79|19030.79|10
1639929090000|2021-12-19 15:51:30|19150.04|19030.04|19149.97|19029.97|19150.04|19030.04|19149.2|19029.2|10
1639929100000|2021-12-19 15:51:40|19150.43|19030.43|19151.99|19031.99|19151.99|19031.99|19150.16|19030.16|10
1639929110000|2021-12-19 15:51:50|19152.1|19032.1|19152.14|19032.14|19152.15|19032.15|19151.65|19031.65|9
1639929120000|2021-12-19 15:52:00|19152.41|19032.41|19153.06|19033.06|19153.35|19033.35|19152.41|19032.41|10
1639929130000|2021-12-19 15:52:10|19153.21|19033.21|19156.94|19036.94|19156.94|19036.94|19153.03|19033.03|10
1639929140000|2021-12-19 15:52:20|19157.07|19037.07|19160.9|19040.9|19160.9|19040.9|19157.07|19037.07|10
1639929150000|2021-12-19 15:52:30|19160.62|19040.62|19160.76|19040.76|19160.87|19040.87|19160.1|19040.1|9
1639929160000|2021-12-19 15:52:40|19161.02|19041.02|19161.27|19041.27|19161.58|19041.58|19160.4|19040.4|10
1639929170000|2021-12-19 15:52:50|19162.08|19042.08|19163.22|19043.22|19163.34|19043.34|19161.85|19041.85|10
1639929180000|2021-12-19 15:53:00|19163.45|19043.45|19163.29|19043.29|19163.64|19043.64|19163.21|19043.21|8
1639929190000|2021-12-19 15:53:10|19163.1|19043.1|19160.73|19040.73|19163.1|19043.1|19160.73|19040.73|10
1639929200000|2021-12-19 15:53:20|19160.77|19040.77|19157.64|19037.64|19160.77|19040.77|19157.64|19037.64|10
1639929210000|2021-12-19 15:53:30|19157.52|19037.52|19155.59|19035.59|19157.52|19037.52|19155.54|19035.54|10
1639929220000|2021-12-19 15:53:40|19155.1|19035.1|19155.31|19035.31|19155.31|19035.31|19154.39|19034.39|9
1639929230000|2021-12-19 15:53:50|19154.02|19034.02|19153.81|19033.81|19154.02|19034.02|19153.26|19033.26|10
1639929240000|2021-12-19 15:54:00|19153.9|19033.9|19152.88|19032.88|19153.9|19033.9|19152.88|19032.88|9
1639929250000|2021-12-19 15:54:10|19152.61|19032.61|19152.84|19032.84|19153.13|19033.13|19152.61|19032.61|10
1639929260000|2021-12-19 15:54:20|19152.86|19032.86|19154.63|19034.63|19154.63|19034.63|19152.71|19032.71|10
1639929270000|2021-12-19 15:54:30|19154.6|19034.6|19157.13|19037.13|19157.28|19037.28|19154.06|19034.06|9
1639929280000|2021-12-19 15:54:40|19156.36|19036.36|19156.89|19036.89|19156.89|19036.89|19155.77|19035.77|9
1639929290000|2021-12-19 15:54:50|19156.82|19036.82|19157.93|19037.93|19157.93|19037.93|19156.63|19036.63|10
1639929300000|2021-12-19 15:55:00|19158.33|19038.33|19160.68|19040.68|19161.06|19041.06|19158.33|19038.33|9
1639929310000|2021-12-19 15:55:10|19160.83|19040.83|19159.48|19039.48|19160.83|19040.83|19159.48|19039.48|10
1639929320000|2021-12-19 15:55:20|19159.57|19039.57|19158.79|19038.79|19160.02|19040.02|19158.79|19038.79|9
1639929330000|2021-12-19 15:55:30|19158.75|19038.75|19154.09|19034.09|19158.75|19038.75|19154.09|19034.09|10
1639929340000|2021-12-19 15:55:40|19153.68|19033.68|19152.17|19032.17|19153.68|19033.68|19151.95|19031.95|10
1639929350000|2021-12-19 15:55:50|19152.48|19032.48|19151.02|19031.02|19152.48|19032.48|19150.55|19030.55|10
1639929360000|2021-12-19 15:56:00|19150.86|19030.86|19149.34|19029.34|19150.96|19030.96|19149.34|19029.34|10
1639929370000|2021-12-19 15:56:10|19148.66|19028.66|19147.65|19027.65|19148.66|19028.66|19147.54|19027.54|10
1639929380000|2021-12-19 15:56:20|19148.5|19028.5|19147.87|19027.87|19148.79|19028.79|19147.87|19027.87|10
1639929390000|2021-12-19 15:56:30|19147.91|19027.91|19148.78|19028.78|19148.9|19028.9|19147.91|19027.91|9
1639929400000|2021-12-19 15:56:40|19148.51|19028.51|19148.69|19028.69|19148.85|19028.85|19148.4|19028.4|10
1639929410000|2021-12-19 15:56:50|19149.48|19029.48|19151.91|19031.91|19151.91|19031.91|19148.75|19028.75|9
1639929420000|2021-12-19 15:57:00|19151.77|19031.77|19153.59|19033.59|19153.59|19033.59|19151.74|19031.74|9
1639929430000|2021-12-19 15:57:10|19152.8|19032.8|19153.89|19033.89|19153.89|19033.89|19152.8|19032.8|10
1639929440000|2021-12-19 15:57:20|19153.67|19033.67|19152.93|19032.93|19153.77|19033.77|19152.93|19032.93|10
1639929450000|2021-12-19 15:57:30|19152.23|19032.23|19147.43|19027.43|19152.23|19032.23|19147.43|19027.43|9
1639929460000|2021-12-19 15:57:40|19147.44|19027.44|19145.89|19025.89|19147.44|19027.44|19145.81|19025.81|10
1639929470000|2021-12-19 15:57:50|19145.14|19025.14|19145.41|19025.41|19145.54|19025.54|19144.96|19024.96|10
1639929480000|2021-12-19 15:58:00|19145.35|19025.35|19144.26|19024.26|19145.86|19025.86|19144.26|19024.26|10
1639929490000|2021-12-19 15:58:10|19143.85|19023.85|19139.9|19019.9|19144.4|19024.4|19139.9|19019.9|10
1639929500000|2021-12-19 15:58:20|19139.78|19019.78|19139.47|19019.47|19139.78|19019.78|19139.12|19019.12|10
1639929510000|2021-12-19 15:58:30|19139.42|19019.42|19138.9|19018.9|19139.84|19019.84|19138.74|19018.74|10
1639929520000|2021-12-19 15:58:40|19138.96|19018.96|19140.14|19020.14|19140.14|19020.14|19138.54|19018.54|10
1639929530000|2021-12-19 15:58:50|19140.34|19020.34|19141.19|19021.19|19141.26|19021.26|19139.96|19019.96|10
1639929540000|2021-12-19 15:59:00|19140.84|19020.84|19143.39|19023.39|19143.81|19023.81|19140.84|19020.84|9
1639929550000|2021-12-19 15:59:10|19144.08|19024.08|19143.8|19023.8|19144.54|19024.54|19143.8|19023.8|10
1639929560000|2021-12-19 15:59:20|19144.92|19024.92|19144.89|19024.89|19144.92|19024.92|19143.98|19023.98|10
1639929570000|2021-12-19 15:59:30|19145.04|19025.04|19146.69|19026.69|19146.69|19026.69|19145.01|19025.01|10
1639929580000|2021-12-19 15:59:40|19146.9|19026.9|19145.77|19025.77|19146.9|19026.9|19145.08|19025.08|10
1639929590000|2021-12-19 15:59:50|19145.92|19025.92|19151.2|19031.2|19151.2|19031.2|19145.92|19025.92|10
1639929600000|2021-12-19 16:00:00|19151.22|19031.22|19157.17|19037.17|19157.17|19037.17|19151.22|19031.22|10
1639929610000|2021-12-19 16:00:10|19158.37|19038.37|19159.42|19039.42|19159.91|19039.91|19158.37|19038.37|10
1639929620000|2021-12-19 16:00:20|19158.31|19038.31|19153.85|19033.85|19158.31|19038.31|19153.43|19033.43|10
1639929630000|2021-12-19 16:00:30|19152.5|19032.5|19146.02|19026.02|19152.5|19032.5|19146.02|19026.02|10
1639929640000|2021-12-19 16:00:40|19145.83|19025.83|19144.51|19024.51|19145.83|19025.83|19143.87|19023.87|10
1639929650000|2021-12-19 16:00:50|19143.85|19023.85|19142.32|19022.32|19143.85|19023.85|19142.2|19022.2|10
1639929660000|2021-12-19 16:01:00|19141.61|19021.61|19139.21|19019.21|19141.71|19021.71|19139.21|19019.21|10
1639929670000|2021-12-19 16:01:10|19138.45|19018.45|19136.72|19016.72|19138.78|19018.78|19136.71|19016.71|10
1639929680000|2021-12-19 16:01:20|19136.78|19016.78|19139.67|19019.67|19139.67|19019.67|19135.93|19015.93|10
1639929690000|2021-12-19 16:01:30|19139.78|19019.78|19144.47|19024.47|19144.47|19024.47|19139.78|19019.78|10
1639929700000|2021-12-19 16:01:40|19144.24|19024.24|19145.82|19025.82|19146.16|19026.16|19144.24|19024.24|9
1639929710000|2021-12-19 16:01:50|19146.31|19026.31|19147.16|19027.16|19147.16|19027.16|19146.31|19026.31|10
1639929720000|2021-12-19 16:02:00|19147.26|19027.26|19149.26|19029.26|19149.26|19029.26|19147.26|19027.26|10
1639929730000|2021-12-19 16:02:10|19149.38|19029.38|19149.84|19029.84|19149.84|19029.84|19148.79|19028.79|10
1639929740000|2021-12-19 16:02:20|19149.71|19029.71|19148.31|19028.31|19149.84|19029.84|19148.31|19028.31|10
1639929750000|2021-12-19 16:02:30|19147.93|19027.93|19144.46|19024.46|19148.59|19028.59|19144.46|19024.46|10
1639929760000|2021-12-19 16:02:40|19144.51|19024.51|19143.83|19023.83|19144.65|19024.65|19143.78|19023.78|10
1639929770000|2021-12-19 16:02:50|19143.86|19023.86|19144.21|19024.21|19144.21|19024.21|19143.08|19023.08|10
1639929780000|2021-12-19 16:03:00|19144.52|19024.52|19144.08|19024.08|19144.56|19024.56|19143.81|19023.81|10
1639929790000|2021-12-19 16:03:10|19143.41|19023.41|19144.09|19024.09|19144.09|19024.09|19143.12|19023.12|10
1639929800000|2021-12-19 16:03:20|19143.88|19023.88|19145.38|19025.38|19145.38|19025.38|19143.88|19023.88|10
1639929810000|2021-12-19 16:03:30|19145.02|19025.02|19143.15|19023.15|19146.01|19026.01|19143.15|19023.15|10
1639929820000|2021-12-19 16:03:40|19143.17|19023.17|19137.93|19017.93|19143.17|19023.17|19137.93|19017.93|10
1639929830000|2021-12-19 16:03:50|19137.21|19017.21|19135.47|19015.47|19137.21|19017.21|19135.34|19015.34|10
1639929840000|2021-12-19 16:04:00|19134.82|19014.82|19132.85|19012.85|19135.34|19015.34|19132.85|19012.85|10
1639929850000|2021-12-19 16:04:10|19132.6|19012.6|19131.01|19011.01|19132.83|19012.83|19131.01|19011.01|10
1639929860000|2021-12-19 16:04:20|19131.65|19011.65|19131.3|19011.3|19131.65|19011.65|19130.74|19010.74|10
1639929870000|2021-12-19 16:04:30|19131.28|19011.28|19131.86|19011.86|19132.51|19012.51|19130.05|19010.05|10
1639929880000|2021-12-19 16:04:40|19131.73|19011.73|19131.97|19011.97|19132.14|19012.14|19131.54|19011.54|9
1639929890000|2021-12-19 16:04:50|19132.51|19012.51|19130.04|19010.04|19132.51|19012.51|19130.04|19010.04|10
1639929900000|2021-12-19 16:05:00|19130.3|19010.3|19129.93|19009.93|19130.35|19010.35|19129.64|19009.64|10
1639929910000|2021-12-19 16:05:10|19129.17|19009.17|19130.99|19010.99|19130.99|19010.99|19128.42|19008.42|10
1639929920000|2021-12-19 16:05:20|19131.13|19011.13|19137|19017|19137|19017|19131.13|19011.13|10
1639929930000|2021-12-19 16:05:30|19137.1|19017.1|19141.87|19021.87|19141.87|19021.87|19136.96|19016.96|10
1639929940000|2021-12-19 16:05:40|19142.13|19022.13|19143.66|19023.66|19144.12|19024.12|19142.13|19022.13|10
1639929950000|2021-12-19 16:05:50|19143.89|19023.89|19144.02|19024.02|19144.81|19024.81|19143.89|19023.89|9
1639929960000|2021-12-19 16:06:00|19143.67|19023.67|19145.43|19025.43|19145.46|19025.46|19143.44|19023.44|9
1639929970000|2021-12-19 16:06:10|19145.61|19025.61|19145.46|19025.46|19145.94|19025.94|19145.32|19025.32|9
1639929980000|2021-12-19 16:06:20|19145.45|19025.45|19147.27|19027.27|19147.27|19027.27|19145.15|19025.15|9
1639929990000|2021-12-19 16:06:30|19147.74|19027.74|19150.66|19030.66|19150.66|19030.66|19147.74|19027.74|10
1639930000000|2021-12-19 16:06:40|19149.88|19029.88|19153.45|19033.45|19153.45|19033.45|19149.88|19029.88|10
1639930010000|2021-12-19 16:06:50|19153.34|19033.34|19153.74|19033.74|19153.74|19033.74|19152.99|19032.99|8
1639930020000|2021-12-19 16:07:00|19153.68|19033.68|19154.15|19034.15|19155.47|19035.47|19153.63|19033.63|9
1639930030000|2021-12-19 16:07:10|19154.03|19034.03|19154.62|19034.62|19155.06|19035.06|19154.03|19034.03|10
1639930040000|2021-12-19 16:07:20|19154.35|19034.35|19155.48|19035.48|19155.48|19035.48|19154.16|19034.16|9
1639930050000|2021-12-19 16:07:30|19155.36|19035.36|19155.93|19035.93|19156.13|19036.13|19155.06|19035.06|8
1639930060000|2021-12-19 16:07:40|19156.42|19036.42|19156.87|19036.87|19156.87|19036.87|19156.42|19036.42|10
1639930070000|2021-12-19 16:07:50|19156.56|19036.56|19157|19037|19157|19037|19156.43|19036.43|9
1639930080000|2021-12-19 16:08:00|19156.83|19036.83|19156|19036|19157.12|19037.12|19156|19036|10
1639930090000|2021-12-19 16:08:10|19156.19|19036.19|19156.2|19036.2|19157.07|19037.07|19156.15|19036.15|10
1639930100000|2021-12-19 16:08:20|19156.28|19036.28|19158.87|19038.87|19158.87|19038.87|19156.21|19036.21|10
1639930110000|2021-12-19 16:08:30|19158.79|19038.79|19160.73|19040.73|19160.73|19040.73|19158.65|19038.65|10
1639930120000|2021-12-19 16:08:40|19161.5|19041.5|19158.58|19038.58|19161.65|19041.65|19158.58|19038.58|10
1639930130000|2021-12-19 16:08:50|19157.01|19037.01|19150.78|19030.78|19157.01|19037.01|19150.78|19030.78|10
1639930140000|2021-12-19 16:09:00|19150.62|19030.62|19149.6|19029.6|19150.72|19030.72|19149.6|19029.6|10
1639930150000|2021-12-19 16:09:10|19149.48|19029.48|19148.12|19028.12|19149.48|19029.48|19147.93|19027.93|9
1639930160000|2021-12-19 16:09:20|19148.26|19028.26|19150.21|19030.21|19150.21|19030.21|19148.26|19028.26|7
1639930170000|2021-12-19 16:09:30|19150.2|19030.2|19150.39|19030.39|19150.4|19030.4|19150.02|19030.02|10
1639930180000|2021-12-19 16:09:40|19150.51|19030.51|19152.81|19032.81|19152.81|19032.81|19150.4|19030.4|9
1639930190000|2021-12-19 16:09:50|19153.02|19033.02|19155.47|19035.47|19155.47|19035.47|19153.02|19033.02|10
1639930200000|2021-12-19 16:10:00|19155.72|19035.72|19159.76|19039.76|19159.76|19039.76|19155.72|19035.72|10
1639930210000|2021-12-19 16:10:10|19159.4|19039.4|19159.76|19039.76|19159.76|19039.76|19158.91|19038.91|10
1639930220000|2021-12-19 16:10:20|19159.94|19039.94|19159.81|19039.81|19160.28|19040.28|19159.64|19039.64|9
1639930230000|2021-12-19 16:10:30|19160.01|19040.01|19161.5|19041.5|19161.75|19041.75|19160.01|19040.01|10
1639930240000|2021-12-19 16:10:40|19161.75|19041.75|19161.14|19041.14|19161.77|19041.77|19161.14|19041.14|10
1639930250000|2021-12-19 16:10:50|19161.31|19041.31|19164.47|19044.47|19164.56|19044.56|19161.31|19041.31|9
1639930260000|2021-12-19 16:11:00|19164.88|19044.88|19164.75|19044.75|19165.7|19045.7|19164.62|19044.62|9
1639930270000|2021-12-19 16:11:10|19164.89|19044.89|19164.56|19044.56|19165.32|19045.32|19164.47|19044.47|10
1639930280000|2021-12-19 16:11:20|19164.54|19044.54|19164.52|19044.52|19164.54|19044.54|19163.42|19043.42|10
1639930290000|2021-12-19 16:11:30|19165.84|19045.84|19165.22|19045.22|19165.88|19045.88|19165.22|19045.22|9
1639930300000|2021-12-19 16:11:40|19165.21|19045.21|19165.68|19045.68|19165.91|19045.91|19165.2|19045.2|9
1639930310000|2021-12-19 16:11:50|19165.99|19045.99|19168.59|19048.59|19168.59|19048.59|19165.63|19045.63|9
1639930320000|2021-12-19 16:12:00|19168.52|19048.52|19173.58|19053.58|19173.58|19053.58|19168.52|19048.52|10
1639930330000|2021-12-19 16:12:10|19174.05|19054.05|19175.4|19055.4|19175.71|19055.71|19173.62|19053.62|10
1639930340000|2021-12-19 16:12:20|19175.46|19055.46|19174.92|19054.92|19176.02|19056.02|19174.87|19054.87|10
1639930350000|2021-12-19 16:12:30|19175.2|19055.2|19178.69|19058.69|19178.69|19058.69|19175.18|19055.18|10
1639930360000|2021-12-19 16:12:40|19178.81|19058.81|19181.64|19061.64|19181.98|19061.98|19178.81|19058.81|10
1639930370000|2021-12-19 16:12:50|19181.77|19061.77|19179.93|19059.93|19181.97|19061.97|19179.68|19059.68|10
1639930380000|2021-12-19 16:13:00|19179.28|19059.28|19179.74|19059.74|19179.74|19059.74|19178.97|19058.97|9
1639930390000|2021-12-19 16:13:10|19179.3|19059.3|19179.25|19059.25|19179.3|19059.3|19178.44|19058.44|9
1639930400000|2021-12-19 16:13:20|19178.91|19058.91|19179.38|19059.38|19179.43|19059.43|19178.91|19058.91|8
1639930410000|2021-12-19 16:13:30|19179.27|19059.27|19179.56|19059.56|19179.69|19059.69|19179.12|19059.12|10
1639930420000|2021-12-19 16:13:40|19179.13|19059.13|19180.52|19060.52|19180.52|19060.52|19177.68|19057.68|10
1639930430000|2021-12-19 16:13:50|19180.91|19060.91|19183.96|19063.96|19183.96|19063.96|19180.91|19060.91|10
1639930440000|2021-12-19 16:14:00|19184.1|19064.1|19185.01|19065.01|19185.01|19065.01|19184|19064|10
1639930450000|2021-12-19 16:14:10|19184.81|19064.81|19185.38|19065.38|19185.38|19065.38|19184.8|19064.8|10
1639930460000|2021-12-19 16:14:20|19185.4|19065.4|19185.39|19065.39|19185.61|19065.61|19185.3|19065.3|9
1639930470000|2021-12-19 16:14:30|19185.4|19065.4|19186.11|19066.11|19186.2|19066.2|19185.39|19065.39|10
1639930480000|2021-12-19 16:14:40|19185.95|19065.95|19187.99|19067.99|19187.99|19067.99|19185.18|19065.18|10
1639930490000|2021-12-19 16:14:50|19187.74|19067.74|19190.93|19070.93|19190.93|19070.93|19187.24|19067.24|10
1639930500000|2021-12-19 16:15:00|19191.05|19071.05|19189.66|19069.66|19191.05|19071.05|19189.66|19069.66|10
1639930510000|2021-12-19 16:15:10|19189.08|19069.08|19189.58|19069.58|19189.64|19069.64|19188.21|19068.21|10
1639930520000|2021-12-19 16:15:20|19189.63|19069.63|19191.86|19071.86|19191.86|19071.86|19189.63|19069.63|10
1639930530000|2021-12-19 16:15:30|19192.74|19072.74|19192.59|19072.59|19192.97|19072.97|19192.34|19072.34|9
1639930540000|2021-12-19 16:15:40|19192.54|19072.54|19192.65|19072.65|19192.99|19072.99|19191.93|19071.93|10
1639930550000|2021-12-19 16:15:50|19192.7|19072.7|19193.92|19073.92|19194.01|19074.01|19192.7|19072.7|10
1639930560000|2021-12-19 16:16:00|19193.89|19073.89|19193.34|19073.34|19193.89|19073.89|19193.18|19073.18|9
1639930570000|2021-12-19 16:16:10|19193.31|19073.31|19192.03|19072.03|19193.34|19073.34|19192.03|19072.03|9
1639930580000|2021-12-19 16:16:20|19191.98|19071.98|19190.68|19070.68|19191.98|19071.98|19190.36|19070.36|10
1639930590000|2021-12-19 16:16:30|19190.72|19070.72|19191.02|19071.02|19191.1|19071.1|19190.37|19070.37|10
1639930600000|2021-12-19 16:16:40|19191|19071|19189.54|19069.54|19191.11|19071.11|19189.5|19069.5|10
1639930610000|2021-12-19 16:16:50|19189.67|19069.67|19191.04|19071.04|19191.34|19071.34|19189.67|19069.67|10
1639930620000|2021-12-19 16:17:00|19191.11|19071.11|19191.22|19071.22|19191.47|19071.47|19191.1|19071.1|10
1639930630000|2021-12-19 16:17:10|19191.01|19071.01|19192.34|19072.34|19192.34|19072.34|19191.01|19071.01|10
1639930640000|2021-12-19 16:17:20|19192.56|19072.56|19193.86|19073.86|19193.86|19073.86|19192.23|19072.23|9
1639930650000|2021-12-19 16:17:30|19193.89|19073.89|19196.53|19076.53|19196.53|19076.53|19193.89|19073.89|9
1639930660000|2021-12-19 16:17:40|19196.8|19076.8|19200.48|19080.48|19200.48|19080.48|19196.8|19076.8|10
1639930670000|2021-12-19 16:17:50|19201.14|19081.14|19202.3|19082.3|19203.36|19083.36|19201.14|19081.14|10
1639930680000|2021-12-19 16:18:00|19202.22|19082.22|19202.69|19082.69|19203.06|19083.06|19202.22|19082.22|10
1639930690000|2021-12-19 16:18:10|19202.58|19082.58|19200.12|19080.12|19203|19083|19199.96|19079.96|9
1639930700000|2021-12-19 16:18:20|19200.6|19080.6|19199.53|19079.53|19200.6|19080.6|19199.31|19079.31|10
1639930710000|2021-12-19 16:18:30|19198.18|19078.18|19198.61|19078.61|19198.61|19078.61|19197.7|19077.7|9
1639930720000|2021-12-19 16:18:40|19198.55|19078.55|19199.82|19079.82|19199.83|19079.83|19198.55|19078.55|9
1639930730000|2021-12-19 16:18:50|19200.18|19080.18|19199.17|19079.17|19200.18|19080.18|19198.94|19078.94|10
1639930740000|2021-12-19 16:19:00|19198.7|19078.7|19200.68|19080.68|19200.68|19080.68|19197.85|19077.85|10
1639930750000|2021-12-19 16:19:10|19200.79|19080.79|19201.14|19081.14|19201.14|19081.14|19200.54|19080.54|10
1639930760000|2021-12-19 16:19:20|19201.06|19081.06|19201.25|19081.25|19201.99|19081.99|19201.06|19081.06|10
1639930770000|2021-12-19 16:19:30|19201.34|19081.34|19204.48|19084.48|19204.48|19084.48|19200.36|19080.36|10
1639930780000|2021-12-19 16:19:40|19205.42|19085.42|19204.39|19084.39|19205.51|19085.51|19203.72|19083.72|10
1639930790000|2021-12-19 16:19:50|19204.25|19084.25|19202.05|19082.05|19204.25|19084.25|19202.05|19082.05|10
1639930800000|2021-12-19 16:20:00|19202.91|19082.91|19203.53|19083.53|19205.04|19085.04|19202.91|19082.91|9
1639930810000|2021-12-19 16:20:10|19203.62|19083.62|19202.86|19082.86|19203.62|19083.62|19201.75|19081.75|10
1639930820000|2021-12-19 16:20:20|19202.92|19082.92|19204.11|19084.11|19204.11|19084.11|19202.92|19082.92|10
1639930830000|2021-12-19 16:20:30|19204.31|19084.31|19206.56|19086.56|19206.76|19086.76|19204.18|19084.18|9
1639930840000|2021-12-19 16:20:40|19208.05|19088.05|19207.57|19087.57|19208.26|19088.26|19207.24|19087.24|10
1639930850000|2021-12-19 16:20:50|19206.67|19086.67|19202.8|19082.8|19206.67|19086.67|19202.58|19082.58|10
1639930860000|2021-12-19 16:21:00|19203.46|19083.46|19216.82|19096.82|19216.82|19096.82|19203.46|19083.46|10
1639930870000|2021-12-19 16:21:10|19222.52|19102.52|19232.32|19112.32|19232.54|19112.54|19222.52|19102.52|10
1639930880000|2021-12-19 16:21:20|19232.92|19112.92|19237.93|19117.93|19237.93|19117.93|19232.92|19112.92|10
1639930890000|2021-12-19 16:21:30|19238.7|19118.7|19244.52|19124.52|19245.19|19125.19|19238.7|19118.7|10
1639930900000|2021-12-19 16:21:40|19244.25|19124.25|19243.89|19123.89|19245.75|19125.75|19242.74|19122.74|10
1639930910000|2021-12-19 16:21:50|19243.27|19123.27|19242.09|19122.09|19243.64|19123.64|19241.71|19121.71|10
1639930920000|2021-12-19 16:22:00|19242.76|19122.76|19246.5|19126.5|19246.5|19126.5|19242.14|19122.14|10
1639930930000|2021-12-19 16:22:10|19246.66|19126.66|19251.18|19131.18|19251.18|19131.18|19246.66|19126.66|10
1639930940000|2021-12-19 16:22:20|19251.46|19131.46|19255.84|19135.84|19255.97|19135.97|19251.46|19131.46|9
1639930950000|2021-12-19 16:22:30|19255.55|19135.55|19254.59|19134.59|19256.06|19136.06|19254.59|19134.59|9
1639930960000|2021-12-19 16:22:40|19254.42|19134.42|19251.87|19131.87|19254.63|19134.63|19251.79|19131.79|10
1639930970000|2021-12-19 16:22:50|19251.97|19131.97|19249.86|19129.86|19251.97|19131.97|19248.98|19128.98|10
1639930980000|2021-12-19 16:23:00|19250.23|19130.23|19250.51|19130.51|19251.15|19131.15|19249.36|19129.36|9
1639930990000|2021-12-19 16:23:10|19252.5|19132.5|19253.9|19133.9|19254.27|19134.27|19252.05|19132.05|10
1639931000000|2021-12-19 16:23:20|19253.02|19133.02|19255.72|19135.72|19255.72|19135.72|19253.02|19133.02|10
1639931010000|2021-12-19 16:23:30|19255|19135|19248.03|19128.03|19255|19135|19248.03|19128.03|10
1639931020000|2021-12-19 16:23:40|19244.02|19124.02|19232.08|19112.08|19244.02|19124.02|19232.08|19112.08|10
1639931030000|2021-12-19 16:23:50|19230.84|19110.84|19223.01|19103.01|19230.84|19110.84|19223.01|19103.01|10
1639931040000|2021-12-19 16:24:00|19222.12|19102.12|19215.76|19095.76|19222.12|19102.12|19215.76|19095.76|10
1639931050000|2021-12-19 16:24:10|19214.91|19094.91|19214.92|19094.92|19215.56|19095.56|19214.25|19094.25|10
1639931060000|2021-12-19 16:24:20|19215.14|19095.14|19217.38|19097.38|19217.38|19097.38|19214.35|19094.35|10
1639931070000|2021-12-19 16:24:30|19217.77|19097.77|19218.05|19098.05|19218.56|19098.56|19217.77|19097.77|10
1639931080000|2021-12-19 16:24:40|19217.56|19097.56|19215.91|19095.91|19217.6|19097.6|19215.91|19095.91|10
1639931090000|2021-12-19 16:24:50|19215.87|19095.87|19216.51|19096.51|19216.51|19096.51|19215.42|19095.42|10
1639931100000|2021-12-19 16:25:00|19215.79|19095.79|19217.1|19097.1|19217.85|19097.85|19215.79|19095.79|8
1639931110000|2021-12-19 16:25:10|19216.94|19096.94|19213.04|19093.04|19217.73|19097.73|19213.04|19093.04|10
1639931120000|2021-12-19 16:25:20|19212.38|19092.38|19209.19|19089.19|19212.39|19092.39|19209.19|19089.19|10
1639931130000|2021-12-19 16:25:30|19208.23|19088.23|19201.94|19081.94|19208.23|19088.23|19201.94|19081.94|10
1639931140000|2021-12-19 16:25:40|19201.14|19081.14|19195.54|19075.54|19201.14|19081.14|19195.54|19075.54|10
1639931150000|2021-12-19 16:25:50|19194.71|19074.71|19192.36|19072.36|19195.01|19075.01|19192.36|19072.36|10
1639931160000|2021-12-19 16:26:00|19192.08|19072.08|19192.19|19072.19|19192.95|19072.95|19192.08|19072.08|10
1639931170000|2021-12-19 16:26:10|19192.27|19072.27|19190.88|19070.88|19192.89|19072.89|19190.88|19070.88|10
1639931180000|2021-12-19 16:26:20|19189.08|19069.08|19185.33|19065.33|19189.08|19069.08|19185.33|19065.33|10
1639931190000|2021-12-19 16:26:30|19185.26|19065.26|19182.44|19062.44|19185.26|19065.26|19182.44|19062.44|10
1639931200000|2021-12-19 16:26:40|19181.98|19061.98|19180.11|19060.11|19181.98|19061.98|19180.11|19060.11|10
1639931210000|2021-12-19 16:26:50|19180.7|19060.7|19183.43|19063.43|19183.43|19063.43|19180.7|19060.7|10
1639931220000|2021-12-19 16:27:00|19184.79|19064.79|19189.01|19069.01|19189.01|19069.01|19184.79|19064.79|10
1639931230000|2021-12-19 16:27:10|19189.61|19069.61|19190.15|19070.15|19190.69|19070.69|19189.61|19069.61|9
1639931240000|2021-12-19 16:27:20|19189.83|19069.83|19191.9|19071.9|19192.27|19072.27|19189.83|19069.83|10
1639931250000|2021-12-19 16:27:30|19191.79|19071.79|19192.28|19072.28|19192.28|19072.28|19191.1|19071.1|10
1639931260000|2021-12-19 16:27:40|19192.94|19072.94|19196.24|19076.24|19196.24|19076.24|19192.88|19072.88|10
1639931270000|2021-12-19 16:27:50|19196.55|19076.55|19199.25|19079.25|19199.25|19079.25|19196.55|19076.55|10
1639931280000|2021-12-19 16:28:00|19199.43|19079.43|19205.52|19085.52|19205.52|19085.52|19199.43|19079.43|10
1639931290000|2021-12-19 16:28:10|19207.02|19087.02|19209.93|19089.93|19210.11|19090.11|19207.02|19087.02|10
1639931300000|2021-12-19 16:28:20|19209.96|19089.96|19211.54|19091.54|19211.93|19091.93|19209.96|19089.96|10
1639931310000|2021-12-19 16:28:30|19211.42|19091.42|19208.95|19088.95|19211.61|19091.61|19208.95|19088.95|9
1639931320000|2021-12-19 16:28:40|19208.65|19088.65|19208.36|19088.36|19208.79|19088.79|19208.28|19088.28|10
1639931330000|2021-12-19 16:28:50|19208.3|19088.3|19208.88|19088.88|19208.88|19088.88|19208.3|19088.3|10
1639931340000|2021-12-19 16:29:00|19209.58|19089.58|19209.61|19089.61|19210.62|19090.62|19209.58|19089.58|9
1639931350000|2021-12-19 16:29:10|19209.26|19089.26|19216.33|19096.33|19216.33|19096.33|19209.26|19089.26|10
1639931360000|2021-12-19 16:29:20|19216.67|19096.67|19215.24|19095.24|19216.67|19096.67|19215.24|19095.24|10
1639931370000|2021-12-19 16:29:30|19214.95|19094.95|19215.57|19095.57|19215.8|19095.8|19214.95|19094.95|10
1639931380000|2021-12-19 16:29:40|19215.61|19095.61|19215.4|19095.4|19215.66|19095.66|19215.4|19095.4|10
1639931390000|2021-12-19 16:29:50|19216.22|19096.22|19215.78|19095.78|19216.41|19096.41|19215.43|19095.43|10
1639931400000|2021-12-19 16:30:00|19215.74|19095.74|19213.37|19093.37|19215.74|19095.74|19212.84|19092.84|9
1639931410000|2021-12-19 16:30:10|19213.31|19093.31|19218.12|19098.12|19218.12|19098.12|19213.31|19093.31|9
1639931420000|2021-12-19 16:30:20|19218.02|19098.02|19224.05|19104.05|19224.05|19104.05|19218.02|19098.02|10
1639931430000|2021-12-19 16:30:30|19223.67|19103.67|19223.2|19103.2|19223.67|19103.67|19222.5|19102.5|10
1639931440000|2021-12-19 16:30:40|19222.91|19102.91|19218.35|19098.35|19222.91|19102.91|19218.35|19098.35|10
1639931450000|2021-12-19 16:30:50|19218|19098|19211.99|19091.99|19218|19098|19211.99|19091.99|9
1639931460000|2021-12-19 16:31:00|19212.23|19092.23|19205.97|19085.97|19212.23|19092.23|19205.97|19085.97|10
1639931470000|2021-12-19 16:31:10|19205.15|19085.15|19207.34|19087.34|19207.34|19087.34|19205.15|19085.15|9
1639931480000|2021-12-19 16:31:20|19207.75|19087.75|19207.8|19087.8|19208.03|19088.03|19206.92|19086.92|10
1639931490000|2021-12-19 16:31:30|19208.08|19088.08|19208.8|19088.8|19208.8|19088.8|19207.79|19087.79|10
1639931500000|2021-12-19 16:31:40|19208.29|19088.29|19209.58|19089.58|19209.84|19089.84|19208.29|19088.29|10
1639931510000|2021-12-19 16:31:50|19210.28|19090.28|19210.18|19090.18|19210.38|19090.38|19209.95|19089.95|10
1639931520000|2021-12-19 16:32:00|19210.24|19090.24|19208.77|19088.77|19210.32|19090.32|19208.74|19088.74|10
1639931530000|2021-12-19 16:32:10|19208.8|19088.8|19208.1|19088.1|19208.8|19088.8|19207|19087|10
1639931540000|2021-12-19 16:32:20|19208.28|19088.28|19208.51|19088.51|19208.54|19088.54|19208.23|19088.23|9
1639931550000|2021-12-19 16:32:30|19208.41|19088.41|19207.86|19087.86|19208.52|19088.52|19207.86|19087.86|9
1639931560000|2021-12-19 16:32:40|19206.98|19086.98|19205.85|19085.85|19206.98|19086.98|19205.85|19085.85|10
1639931570000|2021-12-19 16:32:50|19205.48|19085.48|19205.03|19085.03|19205.54|19085.54|19205.03|19085.03|9
1639931580000|2021-12-19 16:33:00|19205.16|19085.16|19200.5|19080.5|19205.16|19085.16|19200.5|19080.5|10
1639931590000|2021-12-19 16:33:10|19200.33|19080.33|19197.41|19077.41|19200.33|19080.33|19197.35|19077.35|10
1639931600000|2021-12-19 16:33:20|19197.35|19077.35|19191.73|19071.73|19197.35|19077.35|19191.33|19071.33|10
1639931610000|2021-12-19 16:33:30|19191.69|19071.69|19185.83|19065.83|19191.69|19071.69|19185.02|19065.02|10
1639931620000|2021-12-19 16:33:40|19185.36|19065.36|19186.14|19066.14|19186.99|19066.99|19185.3|19065.3|9
1639931630000|2021-12-19 16:33:50|19185.25|19065.25|19184|19064|19185.25|19065.25|19184|19064|10
1639931640000|2021-12-19 16:34:00|19184.45|19064.45|19184.99|19064.99|19184.99|19064.99|19184.29|19064.29|10
1639931650000|2021-12-19 16:34:10|19185.1|19065.1|19185.89|19065.89|19185.89|19065.89|19184.17|19064.17|9
1639931660000|2021-12-19 16:34:20|19186.14|19066.14|19186.34|19066.34|19187.09|19067.09|19186.13|19066.13|10
1639931670000|2021-12-19 16:34:30|19186.33|19066.33|19185.96|19065.96|19186.4|19066.4|19185.76|19065.76|8
1639931680000|2021-12-19 16:34:40|19185.65|19065.65|19186.93|19066.93|19187.03|19067.03|19185.49|19065.49|10
1639931690000|2021-12-19 16:34:50|19187.09|19067.09|19186.19|19066.19|19187.94|19067.94|19186.15|19066.15|10
1639931700000|2021-12-19 16:35:00|19186.14|19066.14|19185.4|19065.4|19186.14|19066.14|19185.38|19065.38|9
1639931710000|2021-12-19 16:35:10|19185.37|19065.37|19189.7|19069.7|19189.7|19069.7|19185.28|19065.28|10
1639931720000|2021-12-19 16:35:20|19189.57|19069.57|19198.62|19078.62|19198.62|19078.62|19189.57|19069.57|10
1639931730000|2021-12-19 16:35:30|19200.02|19080.02|19204.33|19084.33|19204.33|19084.33|19200.02|19080.02|10
1639931740000|2021-12-19 16:35:40|19206.13|19086.13|19213.58|19093.58|19213.58|19093.58|19206.13|19086.13|10
1639931750000|2021-12-19 16:35:50|19213.84|19093.84|19211.79|19091.79|19215|19095|19210.51|19090.51|10
1639931760000|2021-12-19 16:36:00|19211.88|19091.88|19210.77|19090.77|19212.2|19092.2|19210.02|19090.02|10
1639931770000|2021-12-19 16:36:10|19211.29|19091.29|19212.91|19092.91|19213.23|19093.23|19211.29|19091.29|10
1639931780000|2021-12-19 16:36:20|19213.05|19093.05|19215.15|19095.15|19215.19|19095.19|19213.05|19093.05|10
1639931790000|2021-12-19 16:36:30|19215.11|19095.11|19209.26|19089.26|19215.26|19095.26|19209.26|19089.26|10
1639931800000|2021-12-19 16:36:40|19208.84|19088.84|19203.75|19083.75|19208.84|19088.84|19203.75|19083.75|10
1639931810000|2021-12-19 16:36:50|19204.22|19084.22|19202.31|19082.31|19204.22|19084.22|19202.31|19082.31|9
1639931820000|2021-12-19 16:37:00|19202.37|19082.37|19202.74|19082.74|19202.92|19082.92|19202.08|19082.08|10
1639931830000|2021-12-19 16:37:10|19203.12|19083.12|19202.87|19082.87|19203.19|19083.19|19202.74|19082.74|9
1639931840000|2021-12-19 16:37:20|19202.88|19082.88|19205.07|19085.07|19205.07|19085.07|19202.88|19082.88|10
1639931850000|2021-12-19 16:37:30|19205.05|19085.05|19204.63|19084.63|19205.51|19085.51|19204.63|19084.63|9
1639931860000|2021-12-19 16:37:40|19204.41|19084.41|19204|19084|19204.77|19084.77|19204|19084|9
1639931870000|2021-12-19 16:37:50|19203.86|19083.86|19203.46|19083.46|19204.04|19084.04|19202.07|19082.07|9
1639931880000|2021-12-19 16:38:00|19203.12|19083.12|19201.6|19081.6|19203.26|19083.26|19201.6|19081.6|9
1639931890000|2021-12-19 16:38:10|19201.49|19081.49|19200.07|19080.07|19202.01|19082.01|19200.07|19080.07|10
1639931900000|2021-12-19 16:38:20|19200.35|19080.35|19200.59|19080.59|19201.31|19081.31|19200.35|19080.35|9
1639931910000|2021-12-19 16:38:30|19200.55|19080.55|19200.84|19080.84|19200.84|19080.84|19200.12|19080.12|10
1639931920000|2021-12-19 16:38:40|19201.03|19081.03|19200.18|19080.18|19201.85|19081.85|19200.18|19080.18|10
1639931930000|2021-12-19 16:38:50|19200.1|19080.1|19201.85|19081.85|19202.04|19082.04|19200.1|19080.1|10
1639931940000|2021-12-19 16:39:00|19201.57|19081.57|19201.15|19081.15|19201.95|19081.95|19201.13|19081.13|10
1639931950000|2021-12-19 16:39:10|19201.09|19081.09|19200.55|19080.55|19201.5|19081.5|19200.51|19080.51|8
1639931960000|2021-12-19 16:39:20|19200.33|19080.33|19195.37|19075.37|19200.33|19080.33|19195.37|19075.37|10
1639931970000|2021-12-19 16:39:30|19195.21|19075.21|19193.9|19073.9|19195.21|19075.21|19193.32|19073.32|10
1639931980000|2021-12-19 16:39:40|19193.86|19073.86|19192.29|19072.29|19193.96|19073.96|19192.2|19072.2|10
1639931990000|2021-12-19 16:39:50|19191.47|19071.47|19190.12|19070.12|19191.47|19071.47|19190.12|19070.12|9
1639932000000|2021-12-19 16:40:00|19190.23|19070.23|19190.67|19070.67|19190.67|19070.67|19190.15|19070.15|10
1639932010000|2021-12-19 16:40:10|19190.31|19070.31|19184.86|19064.86|19190.31|19070.31|19184.86|19064.86|9
1639932020000|2021-12-19 16:40:20|19184.57|19064.57|19182.97|19062.97|19184.57|19064.57|19182.87|19062.87|10
1639932030000|2021-12-19 16:40:30|19183.37|19063.37|19182.45|19062.45|19183.58|19063.58|19182.45|19062.45|9
1639932040000|2021-12-19 16:40:40|19181.88|19061.88|19179.8|19059.8|19181.88|19061.88|19179.8|19059.8|10
1639932050000|2021-12-19 16:40:50|19179.37|19059.37|19177.94|19057.94|19179.56|19059.56|19177.6|19057.6|10
1639932060000|2021-12-19 16:41:00|19178.13|19058.13|19177.88|19057.88|19178.13|19058.13|19176.83|19056.83|10
1639932070000|2021-12-19 16:41:10|19178.05|19058.05|19167.27|19047.27|19178.05|19058.05|19167.27|19047.27|10
1639932080000|2021-12-19 16:41:20|19164.43|19044.43|19161.09|19041.09|19164.43|19044.43|19160.92|19040.92|10
1639932090000|2021-12-19 16:41:30|19160.17|19040.17|19158.8|19038.8|19160.17|19040.17|19158.13|19038.13|10
1639932100000|2021-12-19 16:41:40|19159.37|19039.37|19159.71|19039.71|19159.84|19039.84|19158.89|19038.89|9
1639932110000|2021-12-19 16:41:50|19159.58|19039.58|19156.1|19036.1|19159.58|19039.58|19156.1|19036.1|10
1639932120000|2021-12-19 16:42:00|19156.29|19036.29|19152.44|19032.44|19156.29|19036.29|19152.44|19032.44|10
1639932130000|2021-12-19 16:42:10|19152.61|19032.61|19155.99|19035.99|19155.99|19035.99|19152.61|19032.61|9
1639932140000|2021-12-19 16:42:20|19155.97|19035.97|19157.55|19037.55|19157.55|19037.55|19155.97|19035.97|10
1639932150000|2021-12-19 16:42:30|19158.08|19038.08|19158.78|19038.78|19159.13|19039.13|19157.72|19037.72|10
1639932160000|2021-12-19 16:42:40|19159.06|19039.06|19159.21|19039.21|19160.08|19040.08|19159.06|19039.06|10
1639932170000|2021-12-19 16:42:50|19159.55|19039.55|19155.87|19035.87|19159.55|19039.55|19155.72|19035.72|10
1639932180000|2021-12-19 16:43:00|19155.38|19035.38|19153.79|19033.79|19155.38|19035.38|19153.79|19033.79|7
1639932190000|2021-12-19 16:43:10|19153.68|19033.68|19154.65|19034.65|19154.65|19034.65|19152.56|19032.56|10
1639932200000|2021-12-19 16:43:20|19154.75|19034.75|19157.13|19037.13|19157.13|19037.13|19154.69|19034.69|10
1639932210000|2021-12-19 16:43:30|19157.3|19037.3|19159.38|19039.38|19159.38|19039.38|19157.3|19037.3|10
1639932220000|2021-12-19 16:43:40|19159.51|19039.51|19161.8|19041.8|19161.8|19041.8|19159.51|19039.51|10
1639932230000|2021-12-19 16:43:50|19161.16|19041.16|19160.58|19040.58|19161.75|19041.75|19160.25|19040.25|10
1639932240000|2021-12-19 16:44:00|19160.64|19040.64|19160.17|19040.17|19160.65|19040.65|19160.17|19040.17|8
1639932250000|2021-12-19 16:44:10|19160.21|19040.21|19161.01|19041.01|19161.01|19041.01|19160.19|19040.19|9
1639932260000|2021-12-19 16:44:20|19161.04|19041.04|19161.37|19041.37|19162.15|19042.15|19161.04|19041.04|10
1639932270000|2021-12-19 16:44:30|19161.34|19041.34|19161.02|19041.02|19161.71|19041.71|19161|19041|8
1639932280000|2021-12-19 16:44:40|19160.29|19040.29|19159.44|19039.44|19160.65|19040.65|19159.44|19039.44|10
1639932290000|2021-12-19 16:44:50|19159.63|19039.63|19159.17|19039.17|19159.69|19039.69|19158.05|19038.05|10
1639932300000|2021-12-19 16:45:00|19158.98|19038.98|19153.89|19033.89|19158.98|19038.98|19153.89|19033.89|10
1639932310000|2021-12-19 16:45:10|19153.53|19033.53|19150.44|19030.44|19153.68|19033.68|19150.44|19030.44|10
1639932320000|2021-12-19 16:45:20|19150.28|19030.28|19148.78|19028.78|19150.28|19030.28|19148.78|19028.78|10
1639932330000|2021-12-19 16:45:30|19148.61|19028.61|19152.01|19032.01|19152.01|19032.01|19148.61|19028.61|9
1639932340000|2021-12-19 16:45:40|19151.98|19031.98|19153.77|19033.77|19153.77|19033.77|19151.98|19031.98|10
1639932350000|2021-12-19 16:45:50|19154.73|19034.73|19155.43|19035.43|19155.43|19035.43|19153.97|19033.97|10
1639932360000|2021-12-19 16:46:00|19155.81|19035.81|19156.05|19036.05|19156.17|19036.17|19155.65|19035.65|9
1639932370000|2021-12-19 16:46:10|19156.36|19036.36|19156.88|19036.88|19157.33|19037.33|19156.35|19036.35|10
1639932380000|2021-12-19 16:46:20|19156.02|19036.02|19153.41|19033.41|19156.08|19036.08|19153.41|19033.41|10
1639932390000|2021-12-19 16:46:30|19153.48|19033.48|19152.59|19032.59|19153.48|19033.48|19152.59|19032.59|9
1639932400000|2021-12-19 16:46:40|19152.65|19032.65|19150.79|19030.79|19152.65|19032.65|19150.79|19030.79|7
1639932410000|2021-12-19 16:46:50|19151.04|19031.04|19151.39|19031.39|19151.39|19031.39|19150.6|19030.6|8
1639932420000|2021-12-19 16:47:00|19151.58|19031.58|19149.36|19029.36|19151.58|19031.58|19149.36|19029.36|9
1639932430000|2021-12-19 16:47:10|19149.07|19029.07|19146.08|19026.08|19149.07|19029.07|19146.08|19026.08|10
1639932440000|2021-12-19 16:47:20|19145.96|19025.96|19142.38|19022.38|19145.96|19025.96|19142.38|19022.38|10
1639932450000|2021-12-19 16:47:30|19142.19|19022.19|19141.22|19021.22|19142.27|19022.27|19141.22|19021.22|10
1639932460000|2021-12-19 16:47:40|19140.64|19020.64|19139.4|19019.4|19140.78|19020.78|19139.4|19019.4|9
1639932470000|2021-12-19 16:47:50|19139.51|19019.51|19139.14|19019.14|19139.77|19019.77|19138.77|19018.77|10
1639932480000|2021-12-19 16:48:00|19139.79|19019.79|19142.12|19022.12|19142.54|19022.54|19139.79|19019.79|10
1639932490000|2021-12-19 16:48:10|19142.26|19022.26|19143.66|19023.66|19143.66|19023.66|19141.9|19021.9|9
1639932500000|2021-12-19 16:48:20|19144.04|19024.04|19146.89|19026.89|19146.89|19026.89|19144.04|19024.04|9
1639932510000|2021-12-19 16:48:30|19147.44|19027.44|19151.24|19031.24|19151.35|19031.35|19147.44|19027.44|10
1639932520000|2021-12-19 16:48:40|19152.39|19032.39|19151.92|19031.92|19152.39|19032.39|19151.25|19031.25|9
1639932530000|2021-12-19 16:48:50|19151.69|19031.69|19150.3|19030.3|19152.21|19032.21|19150.3|19030.3|10
1639932540000|2021-12-19 16:49:00|19150.2|19030.2|19150.47|19030.47|19150.6|19030.6|19150.11|19030.11|9
1639932550000|2021-12-19 16:49:10|19150.21|19030.21|19150.57|19030.57|19150.57|19030.57|19150.21|19030.21|10
1639932560000|2021-12-19 16:49:20|19151.15|19031.15|19151.72|19031.72|19151.96|19031.96|19150.9|19030.9|10
1639932570000|2021-12-19 16:49:30|19152.04|19032.04|19153.4|19033.4|19153.4|19033.4|19152.04|19032.04|6
1639932580000|2021-12-19 16:49:40|19153.36|19033.36|19155.36|19035.36|19155.37|19035.37|19153.36|19033.36|10
1639932590000|2021-12-19 16:49:50|19155.46|19035.46|19157.08|19037.08|19158.27|19038.27|19155.46|19035.46|10
1639932600000|2021-12-19 16:50:00|19157.47|19037.47|19159.39|19039.39|19159.57|19039.57|19157.47|19037.47|9
1639932610000|2021-12-19 16:50:10|19159.57|19039.57|19161.21|19041.21|19161.21|19041.21|19159.52|19039.52|10
1639932620000|2021-12-19 16:50:20|19161.33|19041.33|19162.52|19042.52|19162.52|19042.52|19161.33|19041.33|9
1639932630000|2021-12-19 16:50:30|19162.69|19042.69|19162.68|19042.68|19164.26|19044.26|19162.68|19042.68|10
1639932640000|2021-12-19 16:50:40|19162.75|19042.75|19163.41|19043.41|19163.87|19043.87|19162.75|19042.75|10
1639932650000|2021-12-19 16:50:50|19163.37|19043.37|19163.36|19043.36|19163.99|19043.99|19163.06|19043.06|10
1639932660000|2021-12-19 16:51:00|19163.49|19043.49|19164.44|19044.44|19164.56|19044.56|19163.44|19043.44|9
1639932670000|2021-12-19 16:51:10|19164.73|19044.73|19165.78|19045.78|19165.78|19045.78|19164.73|19044.73|10
1639932680000|2021-12-19 16:51:20|19165.68|19045.68|19165.26|19045.26|19166.06|19046.06|19165.26|19045.26|9
1639932690000|2021-12-19 16:51:30|19164.59|19044.59|19163.7|19043.7|19166.4|19046.4|19163.7|19043.7|10
1639932700000|2021-12-19 16:51:40|19163.25|19043.25|19160.56|19040.56|19163.25|19043.25|19160.56|19040.56|10
1639932710000|2021-12-19 16:51:50|19160.79|19040.79|19160.66|19040.66|19161.58|19041.58|19160.3|19040.3|10
1639932720000|2021-12-19 16:52:00|19160.16|19040.16|19154.55|19034.55|19160.16|19040.16|19154.55|19034.55|9
1639932730000|2021-12-19 16:52:10|19154.72|19034.72|19152.88|19032.88|19154.72|19034.72|19152.88|19032.88|10
1639932740000|2021-12-19 16:52:20|19152.84|19032.84|19153.47|19033.47|19154.33|19034.33|19152.84|19032.84|10
1639932750000|2021-12-19 16:52:30|19153.62|19033.62|19155.47|19035.47|19155.75|19035.75|19153.59|19033.59|9
1639932760000|2021-12-19 16:52:40|19155.36|19035.36|19155.78|19035.78|19156.49|19036.49|19155.36|19035.36|10
1639932770000|2021-12-19 16:52:50|19155.48|19035.48|19156.45|19036.45|19156.8|19036.8|19155.41|19035.41|10
1639932780000|2021-12-19 16:53:00|19156.21|19036.21|19155.02|19035.02|19156.37|19036.37|19155.02|19035.02|10
1639932790000|2021-12-19 16:53:10|19155.53|19035.53|19154.83|19034.83|19155.53|19035.53|19154.06|19034.06|10
1639932800000|2021-12-19 16:53:20|19154.65|19034.65|19153.79|19033.79|19154.68|19034.68|19153.79|19033.79|9
1639932810000|2021-12-19 16:53:30|19152.48|19032.48|19152.3|19032.3|19153.03|19033.03|19151.72|19031.72|10
1639932820000|2021-12-19 16:53:40|19152.2|19032.2|19146.59|19026.59|19152.2|19032.2|19146.59|19026.59|10
1639932830000|2021-12-19 16:53:50|19145.71|19025.71|19142.56|19022.56|19145.71|19025.71|19142.56|19022.56|9
1639932840000|2021-12-19 16:54:00|19142.86|19022.86|19143.07|19023.07|19143.1|19023.1|19142.48|19022.48|10
1639932850000|2021-12-19 16:54:10|19143.5|19023.5|19143.12|19023.12|19143.85|19023.85|19142.91|19022.91|9
1639932860000|2021-12-19 16:54:20|19142.98|19022.98|19141.93|19021.93|19142.98|19022.98|19141.93|19021.93|9
1639932870000|2021-12-19 16:54:30|19141.36|19021.36|19141.31|19021.31|19142.11|19022.11|19140.64|19020.64|10
1639932880000|2021-12-19 16:54:40|19141.39|19021.39|19139.65|19019.65|19141.56|19021.56|19139.65|19019.65|10
1639932890000|2021-12-19 16:54:50|19139.56|19019.56|19133.67|19013.67|19139.56|19019.56|19133.24|19013.24|10
1639932900000|2021-12-19 16:55:00|19134.01|19014.01|19135.15|19015.15|19135.53|19015.53|19134.01|19014.01|10
1639932910000|2021-12-19 16:55:10|19135.72|19015.72|19133.18|19013.18|19135.72|19015.72|19133.18|19013.18|9
1639932920000|2021-12-19 16:55:20|19132.01|19012.01|19128.4|19008.4|19132.01|19012.01|19126.25|19006.25|10
1639932930000|2021-12-19 16:55:30|19128.03|19008.03|19126.75|19006.75|19128.03|19008.03|19126.69|19006.69|9
1639932940000|2021-12-19 16:55:40|19127.1|19007.1|19128.51|19008.51|19128.52|19008.52|19127.1|19007.1|10
1639932950000|2021-12-19 16:55:50|19128.59|19008.59|19129.34|19009.34|19129.34|19009.34|19128.53|19008.53|10
1639932960000|2021-12-19 16:56:00|19128.96|19008.96|19130.69|19010.69|19130.87|19010.87|19128.75|19008.75|10
1639932970000|2021-12-19 16:56:10|19130.91|19010.91|19133.13|19013.13|19133.13|19013.13|19130.91|19010.91|10
1639932980000|2021-12-19 16:56:20|19133.24|19013.24|19132.67|19012.67|19134.73|19014.73|19132.67|19012.67|10
1639932990000|2021-12-19 16:56:30|19131.62|19011.62|19132.23|19012.23|19132.23|19012.23|19131.22|19011.22|10
1639933000000|2021-12-19 16:56:40|19132.48|19012.48|19134.21|19014.21|19134.21|19014.21|19132.48|19012.48|9
1639933010000|2021-12-19 16:56:50|19133.04|19013.04|19134.89|19014.89|19135.22|19015.22|19133.04|19013.04|10
1639933020000|2021-12-19 16:57:00|19134.88|19014.88|19134.38|19014.38|19135.46|19015.46|19134.38|19014.38|9
1639933030000|2021-12-19 16:57:10|19134.07|19014.07|19131.02|19011.02|19134.07|19014.07|19130.74|19010.74|9
1639933040000|2021-12-19 16:57:20|19130.63|19010.63|19129.62|19009.62|19131.33|19011.33|19129.53|19009.53|9
1639933050000|2021-12-19 16:57:30|19129.53|19009.53|19126.98|19006.98|19129.53|19009.53|19126.87|19006.87|10
1639933060000|2021-12-19 16:57:40|19127.26|19007.26|19127.13|19007.13|19127.26|19007.26|19126.76|19006.76|10
1639933070000|2021-12-19 16:57:50|19127.38|19007.38|19128.02|19008.02|19128.69|19008.69|19127.38|19007.38|10
1639933080000|2021-12-19 16:58:00|19127.73|19007.73|19124.76|19004.76|19127.82|19007.82|19124.76|19004.76|10
1639933090000|2021-12-19 16:58:10|19124.74|19004.74|19121.41|19001.41|19124.79|19004.79|19121.41|19001.41|10
1639933100000|2021-12-19 16:58:20|19121.25|19001.25|19120.53|19000.53|19121.53|19001.53|19120.51|19000.51|9
1639933110000|2021-12-19 16:58:30|19120.62|19000.62|19121.13|19001.13|19121.35|19001.35|19120.62|19000.62|9
1639933120000|2021-12-19 16:58:40|19120.94|19000.94|19122.12|19002.12|19122.12|19002.12|19120.94|19000.94|10
1639933130000|2021-12-19 16:58:50|19122.54|19002.54|19122.59|19002.59|19123.11|19003.11|19122.16|19002.16|10
1639933140000|2021-12-19 16:59:00|19122.01|19002.01|19121.59|19001.59|19122.12|19002.12|19121.36|19001.36|10
1639933150000|2021-12-19 16:59:10|19121.8|19001.8|19121.54|19001.54|19122.36|19002.36|19121.54|19001.54|9
1639933160000|2021-12-19 16:59:20|19121.48|19001.48|19120.86|19000.86|19121.7|19001.7|19120.86|19000.86|9
1639933170000|2021-12-19 16:59:30|19118.22|18998.22|19111.89|18991.89|19118.22|18998.22|19111.89|18991.89|10
1639933180000|2021-12-19 16:59:40|19111.82|18991.82|19112.74|18992.74|19113.26|18993.26|19111.82|18991.82|10
1639933190000|2021-12-19 16:59:50|19112.45|18992.45|19110.12|18990.12|19112.7|18992.7|19110.12|18990.12|10
1639933200000|2021-12-19 17:00:00|19109.98|18989.98|19108.16|18988.16|19110.1|18990.1|19108.16|18988.16|9
1639933210000|2021-12-19 17:00:10|19107.57|18987.57|19106.81|18986.81|19107.57|18987.57|19106.04|18986.04|10
1639933220000|2021-12-19 17:00:20|19107.22|18987.22|19109.98|18989.98|19110.12|18990.12|19107.12|18987.12|10
1639933230000|2021-12-19 17:00:30|19110.98|18990.98|19117.26|18997.26|19117.26|18997.26|19110.98|18990.98|10
1639933240000|2021-12-19 17:00:40|19117.43|18997.43|19120.12|19000.12|19120.95|19000.95|19117.43|18997.43|10
1639933250000|2021-12-19 17:00:50|19121|19001|19125.26|19005.26|19125.47|19005.47|19121|19001|10
1639933260000|2021-12-19 17:01:00|19125.4|19005.4|19127.53|19007.53|19127.67|19007.67|19125.4|19005.4|10
1639933270000|2021-12-19 17:01:10|19127.56|19007.56|19129.83|19009.83|19129.85|19009.85|19127.56|19007.56|10
1639933280000|2021-12-19 17:01:20|19128.84|19008.84|19131.21|19011.21|19131.68|19011.68|19128.22|19008.22|10
1639933290000|2021-12-19 17:01:30|19131.16|19011.16|19130.17|19010.17|19131.16|19011.16|19129.96|19009.96|10
1639933300000|2021-12-19 17:01:40|19129.87|19009.87|19131.6|19011.6|19131.65|19011.65|19129.83|19009.83|10
1639933310000|2021-12-19 17:01:50|19131.54|19011.54|19130.21|19010.21|19131.67|19011.67|19129.16|19009.16|10
1639933320000|2021-12-19 17:02:00|19130.03|19010.03|19130.39|19010.39|19130.63|19010.63|19129.98|19009.98|9
1639933330000|2021-12-19 17:02:10|19130.44|19010.44|19131.29|19011.29|19131.45|19011.45|19130.44|19010.44|10
1639933340000|2021-12-19 17:02:20|19131.33|19011.33|19132.63|19012.63|19132.63|19012.63|19131.29|19011.29|10
1639933350000|2021-12-19 17:02:30|19132.88|19012.88|19134.49|19014.49|19134.49|19014.49|19132.88|19012.88|10
1639933360000|2021-12-19 17:02:40|19135.06|19015.06|19135.59|19015.59|19135.69|19015.69|19135.06|19015.06|10
1639933370000|2021-12-19 17:02:50|19135.27|19015.27|19132.7|19012.7|19135.61|19015.61|19132.7|19012.7|10
1639933380000|2021-12-19 17:03:00|19132.43|19012.43|19131.68|19011.68|19133.15|19013.15|19131.68|19011.68|9
1639933390000|2021-12-19 17:03:10|19130.05|19010.05|19126.38|19006.38|19130.84|19010.84|19125.53|19005.53|10
1639933400000|2021-12-19 17:03:20|19126.21|19006.21|19122.82|19002.82|19126.21|19006.21|19121.37|19001.37|10
1639933410000|2021-12-19 17:03:30|19122.66|19002.66|19116.65|18996.65|19122.66|19002.66|19116.07|18996.07|10
1639933420000|2021-12-19 17:03:40|19116.47|18996.47|19109.36|18989.36|19116.72|18996.72|19109.36|18989.36|10
1639933430000|2021-12-19 17:03:50|19108.89|18988.89|19105.84|18985.84|19108.89|18988.89|19105.84|18985.84|10
1639933440000|2021-12-19 17:04:00|19105.11|18985.11|19099.82|18979.82|19105.11|18985.11|19099.57|18979.57|10
1639933450000|2021-12-19 17:04:10|19100.79|18980.79|19100.66|18980.66|19101.82|18981.82|19100.41|18980.41|10
1639933460000|2021-12-19 17:04:20|19100.29|18980.29|19098.13|18978.13|19100.56|18980.56|19098.13|18978.13|10
1639933470000|2021-12-19 17:04:30|19097.69|18977.69|19094.72|18974.72|19097.69|18977.69|19094.72|18974.72|10
1639933480000|2021-12-19 17:04:40|19094.47|18974.47|19088.49|18968.49|19094.47|18974.47|19088.27|18968.27|10
1639933490000|2021-12-19 17:04:50|19088.68|18968.68|19089.82|18969.82|19090.22|18970.22|19088.58|18968.58|10
1639933500000|2021-12-19 17:05:00|19090.02|18970.02|19081.8|18961.8|19090.02|18970.02|19081.8|18961.8|10
1639933510000|2021-12-19 17:05:10|19081.42|18961.42|19080.18|18960.18|19081.58|18961.58|19080.18|18960.18|10
1639933520000|2021-12-19 17:05:20|19080.12|18960.12|19075.03|18955.03|19080.12|18960.12|19075.03|18955.03|10
1639933530000|2021-12-19 17:05:30|19074.52|18954.52|19072.39|18952.39|19074.57|18954.57|19071.08|18951.08|10
1639933540000|2021-12-19 17:05:40|19072.62|18952.62|19070.67|18950.67|19073.11|18953.11|19070.67|18950.67|9
1639933550000|2021-12-19 17:05:50|19068.99|18948.99|19064.22|18944.22|19068.99|18948.99|19064.22|18944.22|10
1639933560000|2021-12-19 17:06:00|19064.49|18944.49|19065.66|18945.66|19066.53|18946.53|19064.49|18944.49|10
1639933570000|2021-12-19 17:06:10|19066.59|18946.59|19064.88|18944.88|19066.59|18946.59|19064.88|18944.88|10
1639933580000|2021-12-19 17:06:20|19065.04|18945.04|19067.26|18947.26|19067.26|18947.26|19065.04|18945.04|10
1639933590000|2021-12-19 17:06:30|19066.77|18946.77|19064.81|18944.81|19066.77|18946.77|19064.81|18944.81|10
1639933600000|2021-12-19 17:06:40|19064.79|18944.79|19063.64|18943.64|19065.52|18945.52|19063.56|18943.56|10
1639933610000|2021-12-19 17:06:50|19063.94|18943.94|19063.64|18943.64|19063.94|18943.94|19063.02|18943.02|10
1639933620000|2021-12-19 17:07:00|19063.13|18943.13|19064.1|18944.1|19064.68|18944.68|19062.77|18942.77|10
1639933630000|2021-12-19 17:07:10|19063.84|18943.84|19064.44|18944.44|19064.45|18944.45|19063.58|18943.58|10
1639933640000|2021-12-19 17:07:20|19064.16|18944.16|19068.48|18948.48|19068.48|18948.48|19064.16|18944.16|10
1639933650000|2021-12-19 17:07:30|19067.46|18947.46|19066.76|18946.76|19067.95|18947.95|19066.76|18946.76|10
1639933660000|2021-12-19 17:07:40|19066.74|18946.74|19065.18|18945.18|19066.91|18946.91|19065.18|18945.18|9
1639933670000|2021-12-19 17:07:50|19064.83|18944.83|19064.22|18944.22|19065.03|18945.03|19063.86|18943.86|10
1639933680000|2021-12-19 17:08:00|19064.36|18944.36|19065.4|18945.4|19065.4|18945.4|19063.77|18943.77|10
1639933690000|2021-12-19 17:08:10|19065.71|18945.71|19064.9|18944.9|19065.76|18945.76|19064.69|18944.69|10
1639933700000|2021-12-19 17:08:20|19065.29|18945.29|19065.69|18945.69|19065.94|18945.94|19065.15|18945.15|10
1639933710000|2021-12-19 17:08:30|19066.47|18946.47|19071.86|18951.86|19071.86|18951.86|19066.47|18946.47|9
1639933720000|2021-12-19 17:08:40|19072.68|18952.68|19076.38|18956.38|19076.38|18956.38|19072.68|18952.68|10
1639933730000|2021-12-19 17:08:50|19076.74|18956.74|19084.1|18964.1|19084.1|18964.1|19076.74|18956.74|9
1639933740000|2021-12-19 17:09:00|19083.93|18963.93|19084.62|18964.62|19084.62|18964.62|19083.49|18963.49|10
1639933750000|2021-12-19 17:09:10|19085.45|18965.45|19085.38|18965.38|19085.78|18965.78|19084.48|18964.48|10
1639933760000|2021-12-19 17:09:20|19085.25|18965.25|19085.49|18965.49|19085.75|18965.75|19084.96|18964.96|10
1639933770000|2021-12-19 17:09:30|19085.47|18965.47|19088.36|18968.36|19088.36|18968.36|19085.47|18965.47|10
1639933780000|2021-12-19 17:09:40|19088.39|18968.39|19086.99|18966.99|19088.39|18968.39|19086.46|18966.46|8
1639933790000|2021-12-19 17:09:50|19086.88|18966.88|19084.62|18964.62|19086.98|18966.98|19084.62|18964.62|10
1639933800000|2021-12-19 17:10:00|19084.97|18964.97|19084.26|18964.26|19085.11|18965.11|19084.26|18964.26|9
1639933810000|2021-12-19 17:10:10|19084.72|18964.72|19082.58|18962.58|19084.78|18964.78|19082.53|18962.53|10
1639933820000|2021-12-19 17:10:20|19082.57|18962.57|19083.09|18963.09|19083.53|18963.53|19082.17|18962.17|10
1639933830000|2021-12-19 17:10:30|19083.1|18963.1|19087.65|18967.65|19087.65|18967.65|19083.1|18963.1|10
1639933840000|2021-12-19 17:10:40|19087.79|18967.79|19088.73|18968.73|19088.96|18968.96|19087.79|18967.79|9
1639933850000|2021-12-19 17:10:50|19088.71|18968.71|19088.43|18968.43|19089.01|18969.01|19088.35|18968.35|9
1639933860000|2021-12-19 17:11:00|19088.26|18968.26|19088.94|18968.94|19089.21|18969.21|19088.26|18968.26|10
1639933870000|2021-12-19 17:11:10|19089.25|18969.25|19089.41|18969.41|19089.9|18969.9|19089.25|18969.25|10
1639933880000|2021-12-19 17:11:20|19089.54|18969.54|19088.08|18968.08|19089.72|18969.72|19088.08|18968.08|9
1639933890000|2021-12-19 17:11:30|19087.91|18967.91|19087.53|18967.53|19088.14|18968.14|19086.99|18966.99|10
1639933900000|2021-12-19 17:11:40|19087.29|18967.29|19086.74|18966.74|19087.4|18967.4|19086.74|18966.74|10
1639933910000|2021-12-19 17:11:50|19087.87|18967.87|19088.26|18968.26|19088.48|18968.48|19087.87|18967.87|8
1639933920000|2021-12-19 17:12:00|19087.99|18967.99|19089.46|18969.46|19089.46|18969.46|19087.99|18967.99|9
1639933930000|2021-12-19 17:12:10|19089.56|18969.56|19089.65|18969.65|19090.44|18970.44|19089.56|18969.56|10
1639933940000|2021-12-19 17:12:20|19089.7|18969.7|19090.51|18970.51|19090.71|18970.71|19089.7|18969.7|7
1639933950000|2021-12-19 17:12:30|19091.64|18971.64|19093.65|18973.65|19093.65|18973.65|19091.64|18971.64|9
1639933960000|2021-12-19 17:12:40|19093.62|18973.62|19092.48|18972.48|19094.47|18974.47|19092.48|18972.48|10
1639933970000|2021-12-19 17:12:50|19092.15|18972.15|19092.3|18972.3|19092.49|18972.49|19090.8|18970.8|10
1639933980000|2021-12-19 17:13:00|19091.92|18971.92|19093.24|18973.24|19093.24|18973.24|19091.92|18971.92|10
1639933990000|2021-12-19 17:13:10|19092.93|18972.93|19095.12|18975.12|19095.16|18975.16|19092.93|18972.93|10
1639934000000|2021-12-19 17:13:20|19095.28|18975.28|19101.16|18981.16|19101.16|18981.16|19094.98|18974.98|10
1639934010000|2021-12-19 17:13:30|19101.31|18981.31|19103.49|18983.49|19103.49|18983.49|19101.31|18981.31|10
1639934020000|2021-12-19 17:13:40|19103.7|18983.7|19107.02|18987.02|19107.02|18987.02|19103.7|18983.7|8
1639934030000|2021-12-19 17:13:50|19107.17|18987.17|19115.4|18995.4|19115.4|18995.4|19107.17|18987.17|10
1639934040000|2021-12-19 17:14:00|19115.62|18995.62|19119.98|18999.98|19120.61|19000.61|19115.62|18995.62|10
1639934050000|2021-12-19 17:14:10|19119.74|18999.74|19117.99|18997.99|19119.74|18999.74|19117.99|18997.99|10
1639934060000|2021-12-19 17:14:20|19118.15|18998.15|19121.99|19001.99|19121.99|19001.99|19118.15|18998.15|9
1639934070000|2021-12-19 17:14:30|19121.88|19001.88|19126.22|19006.22|19126.22|19006.22|19121.88|19001.88|10
1639934080000|2021-12-19 17:14:40|19125.75|19005.75|19127.67|19007.67|19127.67|19007.67|19125.75|19005.75|10
1639934090000|2021-12-19 17:14:50|19127.46|19007.46|19126.69|19006.69|19128.02|19008.02|19126.69|19006.69|10
1639934100000|2021-12-19 17:15:00|19126.68|19006.68|19127.5|19007.5|19127.5|19007.5|19126.27|19006.27|9
1639934110000|2021-12-19 17:15:10|19128.07|19008.07|19127.42|19007.42|19128.07|19008.07|19127.42|19007.42|9
1639934120000|2021-12-19 17:15:20|19127.85|19007.85|19127.76|19007.76|19128.33|19008.33|19127.76|19007.76|10
1639934130000|2021-12-19 17:15:30|19127.71|19007.71|19125.16|19005.16|19127.71|19007.71|19125.16|19005.16|10
1639934140000|2021-12-19 17:15:40|19124.81|19004.81|19121.91|19001.91|19125.24|19005.24|19121.91|19001.91|10
1639934150000|2021-12-19 17:15:50|19122.99|19002.99|19121.82|19001.82|19123.07|19003.07|19120.71|19000.71|10
1639934160000|2021-12-19 17:16:00|19121.72|19001.72|19122.45|19002.45|19122.78|19002.78|19121.72|19001.72|10
1639934170000|2021-12-19 17:16:10|19122.52|19002.52|19119.74|18999.74|19122.52|19002.52|19119.74|18999.74|10
1639934180000|2021-12-19 17:16:20|19119.52|18999.52|19118.67|18998.67|19119.65|18999.65|19118.11|18998.11|10
1639934190000|2021-12-19 17:16:30|19117.97|18997.97|19115.4|18995.4|19117.97|18997.97|19115.4|18995.4|10
1639934200000|2021-12-19 17:16:40|19115.65|18995.65|19113.7|18993.7|19115.65|18995.65|19113.7|18993.7|10
1639934210000|2021-12-19 17:16:50|19113.55|18993.55|19113.03|18993.03|19113.55|18993.55|19111.88|18991.88|10
1639934220000|2021-12-19 17:17:00|19113.28|18993.28|19116.05|18996.05|19116.05|18996.05|19113.28|18993.28|10
1639934230000|2021-12-19 17:17:10|19116.23|18996.23|19119.05|18999.05|19119.07|18999.07|19116.23|18996.23|10
1639934240000|2021-12-19 17:17:20|19117.65|18997.65|19114.96|18994.96|19117.65|18997.65|19114.15|18994.15|10
1639934250000|2021-12-19 17:17:30|19115.17|18995.17|19115.24|18995.24|19116.1|18996.1|19115.17|18995.17|10
1639934260000|2021-12-19 17:17:40|19114.99|18994.99|19113.47|18993.47|19115.34|18995.34|19113.47|18993.47|10
1639934270000|2021-12-19 17:17:50|19113.63|18993.63|19112.27|18992.27|19113.85|18993.85|19112.27|18992.27|9
1639934280000|2021-12-19 17:18:00|19112.18|18992.18|19111.41|18991.41|19112.18|18992.18|19111.17|18991.17|9
1639934290000|2021-12-19 17:18:10|19111.42|18991.42|19108.83|18988.83|19111.54|18991.54|19108.83|18988.83|9
1639934300000|2021-12-19 17:18:20|19108.11|18988.11|19104.62|18984.62|19108.11|18988.11|19104.62|18984.62|9
1639934310000|2021-12-19 17:18:30|19104.65|18984.65|19104.42|18984.42|19104.92|18984.92|19104.42|18984.42|10
1639934320000|2021-12-19 17:18:40|19105|18985|19097.58|18977.58|19105.38|18985.38|19097.58|18977.58|10
1639934330000|2021-12-19 17:18:50|19097.37|18977.37|19099.14|18979.14|19099.14|18979.14|19097.11|18977.11|10
1639934340000|2021-12-19 17:19:00|19099.35|18979.35|19100.1|18980.1|19100.92|18980.92|19099.35|18979.35|10
1639934350000|2021-12-19 17:19:10|19099.84|18979.84|19099.25|18979.25|19099.84|18979.84|19099.25|18979.25|10
1639934360000|2021-12-19 17:19:20|19099.65|18979.65|19102.24|18982.24|19102.76|18982.76|19099.36|18979.36|10
1639934370000|2021-12-19 17:19:30|19102.65|18982.65|19101.47|18981.47|19102.91|18982.91|19101.29|18981.29|10
1639934380000|2021-12-19 17:19:40|19101.28|18981.28|19100.67|18980.67|19102.28|18982.28|19100.67|18980.67|10
1639934390000|2021-12-19 17:19:50|19100.33|18980.33|19099.89|18979.89|19100.33|18980.33|19099.62|18979.62|10
1639934400000|2021-12-19 17:20:00|19100.02|18980.02|19097.32|18977.32|19100.17|18980.17|19097.32|18977.32|10
1639934410000|2021-12-19 17:20:10|19097.45|18977.45|19095.25|18975.25|19097.45|18977.45|19095.05|18975.05|10
1639934420000|2021-12-19 17:20:20|19095.2|18975.2|19094.78|18974.78|19095.2|18975.2|19094.35|18974.35|9
1639934430000|2021-12-19 17:20:30|19094.67|18974.67|19093.83|18973.83|19094.92|18974.92|19093.83|18973.83|10
1639934440000|2021-12-19 17:20:40|19093.68|18973.68|19095.06|18975.06|19095.06|18975.06|19093.68|18973.68|10
1639934450000|2021-12-19 17:20:50|19095.31|18975.31|19096.05|18976.05|19096.32|18976.32|19095.31|18975.31|8
1639934460000|2021-12-19 17:21:00|19096.06|18976.06|19094.88|18974.88|19096.06|18976.06|19094.58|18974.58|10
1639934470000|2021-12-19 17:21:10|19094.57|18974.57|19096.85|18976.85|19096.85|18976.85|19094.35|18974.35|9
1639934480000|2021-12-19 17:21:20|19096.62|18976.62|19099.46|18979.46|19099.46|18979.46|19096.62|18976.62|10
1639934490000|2021-12-19 17:21:30|19100.12|18980.12|19099.37|18979.37|19100.21|18980.21|19099.2|18979.2|10
1639934500000|2021-12-19 17:21:40|19099.29|18979.29|19098.81|18978.81|19099.29|18979.29|19098.23|18978.23|10
1639934510000|2021-12-19 17:21:50|19098.89|18978.89|19099.7|18979.7|19099.82|18979.82|19098.89|18978.89|9
1639934520000|2021-12-19 17:22:00|19099.71|18979.71|19099.51|18979.51|19099.88|18979.88|19099.49|18979.49|9
1639934530000|2021-12-19 17:22:10|19099.53|18979.53|19100.18|18980.18|19101.17|18981.17|19098.03|18978.03|9
1639934540000|2021-12-19 17:22:20|19100.35|18980.35|19100.29|18980.29|19100.44|18980.44|19100.18|18980.18|9
1639934550000|2021-12-19 17:22:30|19100.63|18980.63|19100.41|18980.41|19101.4|18981.4|19100.32|18980.32|10
1639934560000|2021-12-19 17:22:40|19100.44|18980.44|19099.7|18979.7|19101.35|18981.35|19099.56|18979.56|10
1639934570000|2021-12-19 17:22:50|19099.98|18979.98|19101.38|18981.38|19101.38|18981.38|19099.98|18979.98|8
1639934580000|2021-12-19 17:23:00|19100.97|18980.97|19101.34|18981.34|19101.34|18981.34|19100.97|18980.97|8
1639934590000|2021-12-19 17:23:10|19101.18|18981.18|19101.5|18981.5|19101.59|18981.59|19101.1|18981.1|10
1639934600000|2021-12-19 17:23:20|19101.71|18981.71|19102.78|18982.78|19102.78|18982.78|19101.71|18981.71|8
1639934610000|2021-12-19 17:23:30|19102.63|18982.63|19103.06|18983.06|19103.28|18983.28|19102.63|18982.63|9
1639934620000|2021-12-19 17:23:40|19103.03|18983.03|19099.66|18979.66|19103.09|18983.09|19099.66|18979.66|10
1639934630000|2021-12-19 17:23:50|19098|18978|19083.88|18963.88|19098|18978|19083.88|18963.88|10
1639934640000|2021-12-19 17:24:00|19083.77|18963.77|19076.12|18956.12|19083.77|18963.77|19076.12|18956.12|10
1639934650000|2021-12-19 17:24:10|19075.55|18955.55|19075.52|18955.52|19076|18956|19075.04|18955.04|10
1639934660000|2021-12-19 17:24:20|19075.28|18955.28|19076.17|18956.17|19077.2|18957.2|19075.28|18955.28|10
1639934670000|2021-12-19 17:24:30|19075.82|18955.82|19074.95|18954.95|19076.36|18956.36|19074.95|18954.95|10
1639934680000|2021-12-19 17:24:40|19073.82|18953.82|19073.74|18953.74|19074.15|18954.15|19073.6|18953.6|9
1639934690000|2021-12-19 17:24:50|19073.62|18953.62|19073.84|18953.84|19074.08|18954.08|19073.19|18953.19|9
1639934700000|2021-12-19 17:25:00|19073.56|18953.56|19075.86|18955.86|19075.86|18955.86|19073.56|18953.56|10
1639934710000|2021-12-19 17:25:10|19075.87|18955.87|19077.24|18957.24|19077.24|18957.24|19074.92|18954.92|10
1639934720000|2021-12-19 17:25:20|19077.25|18957.25|19078.52|18958.52|19078.52|18958.52|19077.25|18957.25|10
1639934730000|2021-12-19 17:25:30|19078.79|18958.79|19078.13|18958.13|19079.2|18959.2|19077.96|18957.96|10
1639934740000|2021-12-19 17:25:40|19077.9|18957.9|19075.05|18955.05|19077.9|18957.9|19075.05|18955.05|9
1639934750000|2021-12-19 17:25:50|19074.64|18954.64|19071.43|18951.43|19074.64|18954.64|19071.39|18951.39|10
1639934760000|2021-12-19 17:26:00|19070.97|18950.97|19068.33|18948.33|19070.97|18950.97|19068.33|18948.33|9
1639934770000|2021-12-19 17:26:10|19068.06|18948.06|19067.53|18947.53|19068.06|18948.06|19067.3|18947.3|8
1639934780000|2021-12-19 17:26:20|19067.08|18947.08|19065.86|18945.86|19067.08|18947.08|19065.86|18945.86|10
1639934790000|2021-12-19 17:26:30|19065.2|18945.2|19063.47|18943.47|19065.28|18945.28|19063.47|18943.47|10
1639934800000|2021-12-19 17:26:40|19062.27|18942.27|19058.47|18938.47|19062.27|18942.27|19058.28|18938.28|10
1639934810000|2021-12-19 17:26:50|19058.26|18938.26|19063.46|18943.46|19063.46|18943.46|19057.86|18937.86|10
1639934820000|2021-12-19 17:27:00|19063.67|18943.67|19066.14|18946.14|19066.14|18946.14|19063.67|18943.67|10
1639934830000|2021-12-19 17:27:10|19065.99|18945.99|19065.79|18945.79|19065.99|18945.99|19065.29|18945.29|8
1639934840000|2021-12-19 17:27:20|19065.81|18945.81|19064.76|18944.76|19065.99|18945.99|19064.57|18944.57|10
1639934850000|2021-12-19 17:27:30|19065.05|18945.05|19066|18946|19066.37|18946.37|19065.05|18945.05|10
1639934860000|2021-12-19 17:27:40|19065.65|18945.65|19065.8|18945.8|19065.8|18945.8|19064.93|18944.93|10
1639934870000|2021-12-19 17:27:50|19065.92|18945.92|19066.15|18946.15|19066.36|18946.36|19065.69|18945.69|10
1639934880000|2021-12-19 17:28:00|19065.86|18945.86|19067.28|18947.28|19067.28|18947.28|19065.68|18945.68|10
1639934890000|2021-12-19 17:28:10|19067.37|18947.37|19071.47|18951.47|19071.47|18951.47|19067.37|18947.37|9
1639934900000|2021-12-19 17:28:20|19071.42|18951.42|19069.82|18949.82|19071.42|18951.42|19068.94|18948.94|10
1639934910000|2021-12-19 17:28:30|19070.04|18950.04|19074.64|18954.64|19074.64|18954.64|19070.04|18950.04|10
1639934920000|2021-12-19 17:28:40|19075.98|18955.98|19077.57|18957.57|19077.82|18957.82|19075.98|18955.98|10
1639934930000|2021-12-19 17:28:50|19077.85|18957.85|19078.09|18958.09|19078.58|18958.58|19077.85|18957.85|8
1639934940000|2021-12-19 17:29:00|19078.45|18958.45|19080.74|18960.74|19080.74|18960.74|19077.96|18957.96|10
1639934950000|2021-12-19 17:29:10|19080.39|18960.39|19077.86|18957.86|19080.39|18960.39|19077.76|18957.76|9
1639934960000|2021-12-19 17:29:20|19077.93|18957.93|19076.49|18956.49|19077.98|18957.98|19076.12|18956.12|10
1639934970000|2021-12-19 17:29:30|19076.3|18956.3|19076.2|18956.2|19076.68|18956.68|19075.92|18955.92|8
1639934980000|2021-12-19 17:29:40|19076.35|18956.35|19075.28|18955.28|19076.35|18956.35|19075.14|18955.14|10
1639934990000|2021-12-19 17:29:50|19074.93|18954.93|19075.52|18955.52|19075.52|18955.52|19074.53|18954.53|10
1639935000000|2021-12-19 17:30:00|19075.81|18955.81|19076.15|18956.15|19076.15|18956.15|19075.71|18955.71|9
1639935010000|2021-12-19 17:30:10|19076.25|18956.25|19078.07|18958.07|19078.07|18958.07|19075.99|18955.99|9
1639935020000|2021-12-19 17:30:20|19078.39|18958.39|19077.01|18957.01|19079.69|18959.69|19077.01|18957.01|10
1639935030000|2021-12-19 17:30:30|19076.48|18956.48|19075.15|18955.15|19076.48|18956.48|19075.15|18955.15|10
1639935040000|2021-12-19 17:30:40|19075.7|18955.7|19073.96|18953.96|19075.7|18955.7|19073.77|18953.77|10
1639935050000|2021-12-19 17:30:50|19073.85|18953.85|19074.32|18954.32|19074.32|18954.32|19072.91|18952.91|10
1639935060000|2021-12-19 17:31:00|19073.92|18953.92|19073.37|18953.37|19074.65|18954.65|19073.37|18953.37|10
1639935070000|2021-12-19 17:31:10|19073.13|18953.13|19073.04|18953.04|19073.13|18953.13|19072.58|18952.58|10
1639935080000|2021-12-19 17:31:20|19072.41|18952.41|19067.78|18947.78|19072.41|18952.41|19067.78|18947.78|10
1639935090000|2021-12-19 17:31:30|19067.81|18947.81|19069.25|18949.25|19069.49|18949.49|19067.81|18947.81|10
1639935100000|2021-12-19 17:31:40|19069.26|18949.26|19068.91|18948.91|19069.26|18949.26|19068.61|18948.61|10
1639935110000|2021-12-19 17:31:50|19068.03|18948.03|19068.26|18948.26|19068.69|18948.69|19068.03|18948.03|10
1639935120000|2021-12-19 17:32:00|19068.28|18948.28|19067.12|18947.12|19068.28|18948.28|19067.12|18947.12|10
1639935130000|2021-12-19 17:32:10|19066.99|18946.99|19067.3|18947.3|19067.43|18947.43|19066.76|18946.76|10
1639935140000|2021-12-19 17:32:20|19067.4|18947.4|19068.96|18948.96|19068.96|18948.96|19067.21|18947.21|10
1639935150000|2021-12-19 17:32:30|19069.53|18949.53|19069.97|18949.97|19069.97|18949.97|19069.14|18949.14|10
1639935160000|2021-12-19 17:32:40|19070.17|18950.17|19069.21|18949.21|19070.17|18950.17|19068.85|18948.85|10
1639935170000|2021-12-19 17:32:50|19070.03|18950.03|19069.71|18949.71|19070.11|18950.11|19069.15|18949.15|9
1639935180000|2021-12-19 17:33:00|19069.33|18949.33|19070.46|18950.46|19070.98|18950.98|19069.33|18949.33|10
1639935190000|2021-12-19 17:33:10|19070.34|18950.34|19070.47|18950.47|19070.54|18950.54|19069.8|18949.8|10
1639935200000|2021-12-19 17:33:20|19071.41|18951.41|19073.33|18953.33|19073.33|18953.33|19071.39|18951.39|10
1639935210000|2021-12-19 17:33:30|19073.26|18953.26|19075.35|18955.35|19075.36|18955.36|19073.23|18953.23|10
1639935220000|2021-12-19 17:33:40|19075.94|18955.94|19078.2|18958.2|19078.2|18958.2|19075.86|18955.86|10
1639935230000|2021-12-19 17:33:50|19078.32|18958.32|19077.46|18957.46|19078.91|18958.91|19077.46|18957.46|10
1639935240000|2021-12-19 17:34:00|19076.39|18956.39|19076.09|18956.09|19076.39|18956.39|19074.94|18954.94|10
1639935250000|2021-12-19 17:34:10|19075.81|18955.81|19076.14|18956.14|19076.14|18956.14|19075.73|18955.73|9
1639935260000|2021-12-19 17:34:20|19075.96|18955.96|19077.18|18957.18|19077.41|18957.41|19075.96|18955.96|10
1639935270000|2021-12-19 17:34:30|19077.16|18957.16|19077.53|18957.53|19077.53|18957.53|19076.67|18956.67|10
1639935280000|2021-12-19 17:34:40|19077.4|18957.4|19076.57|18956.57|19077.4|18957.4|19076.08|18956.08|10
1639935290000|2021-12-19 17:34:50|19076.27|18956.27|19078.15|18958.15|19078.25|18958.25|19076.27|18956.27|10
1639935300000|2021-12-19 17:35:00|19079.16|18959.16|19079.29|18959.29|19079.75|18959.75|19078.64|18958.64|9
1639935310000|2021-12-19 17:35:10|19078.8|18958.8|19080.32|18960.32|19080.32|18960.32|19078.78|18958.78|10
1639935320000|2021-12-19 17:35:20|19080.48|18960.48|19079.51|18959.51|19080.48|18960.48|19079.03|18959.03|7
1639935330000|2021-12-19 17:35:30|19079.52|18959.52|19080.63|18960.63|19080.63|18960.63|19079.5|18959.5|10
1639935340000|2021-12-19 17:35:40|19080.74|18960.74|19079.44|18959.44|19080.94|18960.94|19078.92|18958.92|8
1639935350000|2021-12-19 17:35:50|19078.71|18958.71|19077.47|18957.47|19078.78|18958.78|19077.47|18957.47|10
1639935360000|2021-12-19 17:36:00|19077.65|18957.65|19079.21|18959.21|19079.42|18959.42|19077.65|18957.65|10
1639935370000|2021-12-19 17:36:10|19079.33|18959.33|19079.75|18959.75|19080.23|18960.23|19079.31|18959.31|10
1639935380000|2021-12-19 17:36:20|19079.98|18959.98|19077.58|18957.58|19079.98|18959.98|19077.58|18957.58|10
1639935390000|2021-12-19 17:36:30|19078.01|18958.01|19076.98|18956.98|19078.59|18958.59|19076.95|18956.95|10
1639935400000|2021-12-19 17:36:40|19077.26|18957.26|19077.96|18957.96|19077.96|18957.96|19077.08|18957.08|9
1639935410000|2021-12-19 17:36:50|19077.74|18957.74|19078.6|18958.6|19079.18|18959.18|19077.74|18957.74|9
1639935420000|2021-12-19 17:37:00|19078.29|18958.29|19075.64|18955.64|19078.29|18958.29|19075.64|18955.64|10
1639935430000|2021-12-19 17:37:10|19075.21|18955.21|19069.4|18949.4|19075.21|18955.21|19069.34|18949.34|10
1639935440000|2021-12-19 17:37:20|19069.9|18949.9|19071.58|18951.58|19072.04|18952.04|19069.9|18949.9|10
1639935450000|2021-12-19 17:37:30|19071.94|18951.94|19073.08|18953.08|19073.53|18953.53|19071.94|18951.94|10
1639935460000|2021-12-19 17:37:40|19073.3|18953.3|19073.76|18953.76|19074|18954|19073.3|18953.3|10
1639935470000|2021-12-19 17:37:50|19074|18954|19076.2|18956.2|19076.2|18956.2|19073.91|18953.91|10
1639935480000|2021-12-19 17:38:00|19075.88|18955.88|19077.11|18957.11|19077.11|18957.11|19075.25|18955.25|10
1639935490000|2021-12-19 17:38:10|19076.84|18956.84|19078.04|18958.04|19078.04|18958.04|19076.84|18956.84|10
1639935500000|2021-12-19 17:38:20|19077.84|18957.84|19078.01|18958.01|19078.01|18958.01|19077.42|18957.42|9
1639935510000|2021-12-19 17:38:30|19078.16|18958.16|19079|18959|19079|18959|19078.13|18958.13|10
1639935520000|2021-12-19 17:38:40|19079.06|18959.06|19080.25|18960.25|19080.25|18960.25|19078.45|18958.45|10
1639935530000|2021-12-19 17:38:50|19080.59|18960.59|19081.58|18961.58|19081.82|18961.82|19080.13|18960.13|10
1639935540000|2021-12-19 17:39:00|19081.78|18961.78|19082.63|18962.63|19082.63|18962.63|19081.69|18961.69|9
1639935550000|2021-12-19 17:39:10|19082.56|18962.56|19080.28|18960.28|19082.56|18962.56|19080.28|18960.28|10
1639935560000|2021-12-19 17:39:20|19079.85|18959.85|19078.07|18958.07|19079.85|18959.85|19078.07|18958.07|10
1639935570000|2021-12-19 17:39:30|19077.72|18957.72|19076.06|18956.06|19077.75|18957.75|19076.06|18956.06|9
1639935580000|2021-12-19 17:39:40|19075.48|18955.48|19076.28|18956.28|19076.28|18956.28|19075.28|18955.28|10
1639935590000|2021-12-19 17:39:50|19076.16|18956.16|19077.98|18957.98|19078.64|18958.64|19076.16|18956.16|10
1639935600000|2021-12-19 17:40:00|19077.75|18957.75|19077.42|18957.42|19077.75|18957.75|19077.21|18957.21|8
1639935610000|2021-12-19 17:40:10|19077.86|18957.86|19077.83|18957.83|19078.58|18958.58|19077.77|18957.77|9
1639935620000|2021-12-19 17:40:20|19077.8|18957.8|19078.46|18958.46|19078.54|18958.54|19077.8|18957.8|10
1639935630000|2021-12-19 17:40:30|19078.54|18958.54|19079.31|18959.31|19079.31|18959.31|19078.5|18958.5|8
1639935640000|2021-12-19 17:40:40|19078.68|18958.68|19079.35|18959.35|19079.59|18959.59|19078.68|18958.68|10
1639935650000|2021-12-19 17:40:50|19079.58|18959.58|19077.2|18957.2|19079.58|18959.58|19077.2|18957.2|10
1639935660000|2021-12-19 17:41:00|19077.04|18957.04|19073.75|18953.75|19077.04|18957.04|19073.74|18953.74|10
1639935670000|2021-12-19 17:41:10|19073.6|18953.6|19072.89|18952.89|19074.09|18954.09|19072.89|18952.89|10
1639935680000|2021-12-19 17:41:20|19072.76|18952.76|19072.57|18952.57|19073|18953|19071.89|18951.89|10
1639935690000|2021-12-19 17:41:30|19072.58|18952.58|19073.03|18953.03|19073.03|18953.03|19071.88|18951.88|10
1639935700000|2021-12-19 17:41:40|19072.84|18952.84|19070.35|18950.35|19072.84|18952.84|19070.35|18950.35|10
1639935710000|2021-12-19 17:41:50|19070.16|18950.16|19069.8|18949.8|19070.16|18950.16|19069.31|18949.31|8
1639935720000|2021-12-19 17:42:00|19069.88|18949.88|19069.81|18949.81|19070.2|18950.2|19069.81|18949.81|8
1639935730000|2021-12-19 17:42:10|19069.17|18949.17|19070|18950|19070.07|18950.07|19069.02|18949.02|10
1639935740000|2021-12-19 17:42:20|19069.88|18949.88|19072.14|18952.14|19072.14|18952.14|19069.75|18949.75|10
1639935750000|2021-12-19 17:42:30|19072.75|18952.75|19075.42|18955.42|19075.42|18955.42|19072.75|18952.75|10
1639935760000|2021-12-19 17:42:40|19076.1|18956.1|19079.41|18959.41|19079.41|18959.41|19076.1|18956.1|9
1639935770000|2021-12-19 17:42:50|19080.12|18960.12|19083.13|18963.13|19083.13|18963.13|19080.12|18960.12|10
1639935780000|2021-12-19 17:43:00|19083.15|18963.15|19084.7|18964.7|19085.2|18965.2|19083.15|18963.15|10
1639935790000|2021-12-19 17:43:10|19084.73|18964.73|19082.26|18962.26|19084.73|18964.73|19082.12|18962.12|10
1639935800000|2021-12-19 17:43:20|19082.44|18962.44|19079.86|18959.86|19082.44|18962.44|19079.86|18959.86|10
1639935810000|2021-12-19 17:43:30|19079.57|18959.57|19080.5|18960.5|19081.23|18961.23|19079.57|18959.57|10
1639935820000|2021-12-19 17:43:40|19080.54|18960.54|19079.5|18959.5|19080.54|18960.54|19079.19|18959.19|10
1639935830000|2021-12-19 17:43:50|19079.48|18959.48|19076.84|18956.84|19079.48|18959.48|19076.84|18956.84|10
1639935840000|2021-12-19 17:44:00|19076.54|18956.54|19076.78|18956.78|19077.09|18957.09|19076.54|18956.54|10
1639935850000|2021-12-19 17:44:10|19076.52|18956.52|19075.45|18955.45|19076.74|18956.74|19075.45|18955.45|10
1639935860000|2021-12-19 17:44:20|19075.3|18955.3|19073.78|18953.78|19075.3|18955.3|19073.78|18953.78|10
1639935870000|2021-12-19 17:44:30|19072.51|18952.51|19071.86|18951.86|19072.51|18952.51|19071.76|18951.76|10
1639935880000|2021-12-19 17:44:40|19072.08|18952.08|19072.51|18952.51|19072.69|18952.69|19071.35|18951.35|9
1639935890000|2021-12-19 17:44:50|19072.74|18952.74|19073.35|18953.35|19073.35|18953.35|19072.25|18952.25|10
1639935900000|2021-12-19 17:45:00|19072.94|18952.94|19070.78|18950.78|19073.25|18953.25|19070.41|18950.41|10
1639935910000|2021-12-19 17:45:10|19070.7|18950.7|19069.84|18949.84|19070.75|18950.75|19069.84|18949.84|10
1639935920000|2021-12-19 17:45:20|19069.85|18949.85|19068.33|18948.33|19070.46|18950.46|19067.81|18947.81|10
1639935930000|2021-12-19 17:45:30|19068.49|18948.49|19068.17|18948.17|19068.49|18948.49|19067.81|18947.81|8
1639935940000|2021-12-19 17:45:40|19068.2|18948.2|19067.5|18947.5|19068.41|18948.41|19067.5|18947.5|8
1639935950000|2021-12-19 17:45:50|19067.65|18947.65|19067.24|18947.24|19068.09|18948.09|19067.24|18947.24|9
1639935960000|2021-12-19 17:46:00|19066.63|18946.63|19066.62|18946.62|19066.98|18946.98|19066.22|18946.22|10
1639935970000|2021-12-19 17:46:10|19066.15|18946.15|19064.19|18944.19|19066.51|18946.51|19064.18|18944.18|10
1639935980000|2021-12-19 17:46:20|19063.7|18943.7|19065.13|18945.13|19065.13|18945.13|19063.45|18943.45|10
1639935990000|2021-12-19 17:46:30|19065.19|18945.19|19067.21|18947.21|19067.21|18947.21|19065.19|18945.19|10
1639936000000|2021-12-19 17:46:40|19067.39|18947.39|19066.88|18946.88|19067.39|18947.39|19066.44|18946.44|9
1639936010000|2021-12-19 17:46:50|19066.45|18946.45|19062.79|18942.79|19066.45|18946.45|19062.79|18942.79|10
1639936020000|2021-12-19 17:47:00|19062.57|18942.57|19061.48|18941.48|19062.57|18942.57|19061.48|18941.48|10
1639936030000|2021-12-19 17:47:10|19061.69|18941.69|19061.03|18941.03|19062.19|18942.19|19061.03|18941.03|10
1639936040000|2021-12-19 17:47:20|19061.04|18941.04|19059.35|18939.35|19061.04|18941.04|19059.35|18939.35|9
1639936050000|2021-12-19 17:47:30|19058.46|18938.46|19055.2|18935.2|19058.5|18938.5|19055.2|18935.2|10
1639936060000|2021-12-19 17:47:40|19055.22|18935.22|19056.78|18936.78|19056.78|18936.78|19055.22|18935.22|10
1639936070000|2021-12-19 17:47:50|19056.82|18936.82|19055.08|18935.08|19057.14|18937.14|19055.02|18935.02|10
1639936080000|2021-12-19 17:48:00|19055.29|18935.29|19054.51|18934.51|19055.29|18935.29|19054.37|18934.37|9
1639936090000|2021-12-19 17:48:10|19054.32|18934.32|19057.28|18937.28|19057.28|18937.28|19054.32|18934.32|9
1639936100000|2021-12-19 17:48:20|19057.32|18937.32|19059.47|18939.47|19059.47|18939.47|19057.26|18937.26|9
1639936110000|2021-12-19 17:48:30|19059.61|18939.61|19061.97|18941.97|19061.97|18941.97|19059.61|18939.61|9
1639936120000|2021-12-19 17:48:40|19062.04|18942.04|19063.27|18943.27|19063.27|18943.27|19062.04|18942.04|10
1639936130000|2021-12-19 17:48:50|19063.31|18943.31|19063.93|18943.93|19063.93|18943.93|19062.79|18942.79|10
1639936140000|2021-12-19 17:49:00|19064.01|18944.01|19060.99|18940.99|19064.01|18944.01|19060.99|18940.99|10
1639936150000|2021-12-19 17:49:10|19060.29|18940.29|19058.27|18938.27|19060.29|18940.29|19058.23|18938.23|10
1639936160000|2021-12-19 17:49:20|19057.25|18937.25|19055.59|18935.59|19057.25|18937.25|19055.51|18935.51|10
1639936170000|2021-12-19 17:49:30|19054.65|18934.65|19046.24|18926.24|19054.65|18934.65|19046.24|18926.24|10
1639936180000|2021-12-19 17:49:40|19046.07|18926.07|19044.58|18924.58|19046.07|18926.07|19043.82|18923.82|10
1639936190000|2021-12-19 17:49:50|19044.41|18924.41|19046.98|18926.98|19046.98|18926.98|19044.41|18924.41|10
1639936200000|2021-12-19 17:50:00|19046.88|18926.88|19047.92|18927.92|19048.43|18928.43|19046.88|18926.88|8
1639936210000|2021-12-19 17:50:10|19048.34|18928.34|19049.31|18929.31|19049.33|18929.33|19048.1|18928.1|10
1639936220000|2021-12-19 17:50:20|19049.26|18929.26|19050.45|18930.45|19050.53|18930.53|19049.26|18929.26|10
1639936230000|2021-12-19 17:50:30|19050.49|18930.49|19053.95|18933.95|19053.95|18933.95|19050.49|18930.49|9
1639936240000|2021-12-19 17:50:40|19053.9|18933.9|19057.9|18937.9|19057.9|18937.9|19053.9|18933.9|10
1639936250000|2021-12-19 17:50:50|19058.24|18938.24|19058.91|18938.91|19059.27|18939.27|19057.53|18937.53|9
1639936260000|2021-12-19 17:51:00|19058.73|18938.73|19059.81|18939.81|19059.81|18939.81|19058.73|18938.73|10
1639936270000|2021-12-19 17:51:10|19059.98|18939.98|19064.78|18944.78|19064.78|18944.78|19059.98|18939.98|9
1639936280000|2021-12-19 17:51:20|19065.03|18945.03|19066.05|18946.05|19066.05|18946.05|19064.34|18944.34|10
1639936290000|2021-12-19 17:51:30|19066.42|18946.42|19064.84|18944.84|19066.44|18946.44|19064.7|18944.7|9
1639936300000|2021-12-19 17:51:40|19064.7|18944.7|19064.16|18944.16|19064.91|18944.91|19064.16|18944.16|9
1639936310000|2021-12-19 17:51:50|19063.83|18943.83|19063.05|18943.05|19064.09|18944.09|19063.05|18943.05|10
1639936320000|2021-12-19 17:52:00|19063.14|18943.14|19064.61|18944.61|19064.79|18944.79|19063.04|18943.04|10
1639936330000|2021-12-19 17:52:10|19064.72|18944.72|19064.51|18944.51|19064.72|18944.72|19063.9|18943.9|10
1639936340000|2021-12-19 17:52:20|19064.64|18944.64|19063.66|18943.66|19064.73|18944.73|19063.66|18943.66|9
1639936350000|2021-12-19 17:52:30|19063.88|18943.88|19062.92|18942.92|19064.05|18944.05|19062.92|18942.92|9
1639936360000|2021-12-19 17:52:40|19062.86|18942.86|19064.05|18944.05|19064.05|18944.05|19062.86|18942.86|10
1639936370000|2021-12-19 17:52:50|19064.64|18944.64|19068.48|18948.48|19068.48|18948.48|19064.64|18944.64|10
1639936380000|2021-12-19 17:53:00|19069.2|18949.2|19070.96|18950.96|19070.96|18950.96|19069.02|18949.02|9
1639936390000|2021-12-19 17:53:10|19071.12|18951.12|19073.78|18953.78|19073.78|18953.78|19071.12|18951.12|10
1639936400000|2021-12-19 17:53:20|19074|18954|19076.82|18956.82|19076.85|18956.85|19074|18954|9
1639936410000|2021-12-19 17:53:30|19076.67|18956.67|19077.68|18957.68|19077.68|18957.68|19076.57|18956.57|9
1639936420000|2021-12-19 17:53:40|19077.99|18957.99|19077.58|18957.58|19079.13|18959.13|19077.58|18957.58|9
1639936430000|2021-12-19 17:53:50|19077.68|18957.68|19078.07|18958.07|19078.21|18958.21|19077.37|18957.37|10
1639936440000|2021-12-19 17:54:00|19078|18958|19078.47|18958.47|19078.52|18958.52|19077.55|18957.55|9
1639936450000|2021-12-19 17:54:10|19078.83|18958.83|19079.97|18959.97|19080.19|18960.19|19078.83|18958.83|10
1639936460000|2021-12-19 17:54:20|19080.3|18960.3|19078.29|18958.29|19080.3|18960.3|19078.29|18958.29|9
1639936470000|2021-12-19 17:54:30|19078.69|18958.69|19077.89|18957.89|19078.69|18958.69|19077.43|18957.43|9
1639936480000|2021-12-19 17:54:40|19078.01|18958.01|19077.8|18957.8|19078.31|18958.31|19077.8|18957.8|10
1639936490000|2021-12-19 17:54:50|19077.91|18957.91|19077.21|18957.21|19077.91|18957.91|19077.21|18957.21|9
1639936500000|2021-12-19 17:55:00|19077.01|18957.01|19077.04|18957.04|19077.21|18957.21|19076.76|18956.76|9
1639936510000|2021-12-19 17:55:10|19077.03|18957.03|19076.66|18956.66|19077.35|18957.35|19076.66|18956.66|8
1639936520000|2021-12-19 17:55:20|19076.72|18956.72|19075.43|18955.43|19076.72|18956.72|19075.08|18955.08|10
1639936530000|2021-12-19 17:55:30|19075.39|18955.39|19073.8|18953.8|19075.62|18955.62|19073.59|18953.59|10
1639936540000|2021-12-19 17:55:40|19072.91|18952.91|19072.73|18952.73|19073.08|18953.08|19072.64|18952.64|9
1639936550000|2021-12-19 17:55:50|19072.7|18952.7|19072.66|18952.66|19073.4|18953.4|19072.66|18952.66|9
1639936560000|2021-12-19 17:56:00|19072.53|18952.53|19072.48|18952.48|19072.89|18952.89|19072.28|18952.28|8
1639936570000|2021-12-19 17:56:10|19072.92|18952.92|19074.95|18954.95|19074.95|18954.95|19072.92|18952.92|8
1639936580000|2021-12-19 17:56:20|19075.4|18955.4|19076.19|18956.19|19076.54|18956.54|19074.92|18954.92|9
1639936590000|2021-12-19 17:56:30|19076.6|18956.6|19077.9|18957.9|19077.9|18957.9|19076.6|18956.6|9
1639936600000|2021-12-19 17:56:40|19078.23|18958.23|19079.37|18959.37|19079.94|18959.94|19078.21|18958.21|10
1639936610000|2021-12-19 17:56:50|19079.5|18959.5|19079.16|18959.16|19079.91|18959.91|19079.16|18959.16|10
1639936620000|2021-12-19 17:57:00|19079.06|18959.06|19077.94|18957.94|19079.06|18959.06|19077.94|18957.94|10
1639936630000|2021-12-19 17:57:10|19077.77|18957.77|19077|18957|19078.13|18958.13|19077|18957|10
1639936640000|2021-12-19 17:57:20|19077.11|18957.11|19077.72|18957.72|19077.72|18957.72|19077.11|18957.11|7
1639936650000|2021-12-19 17:57:30|19077.81|18957.81|19077.41|18957.41|19077.95|18957.95|19077.4|18957.4|10
1639936660000|2021-12-19 17:57:40|19077.39|18957.39|19078.82|18958.82|19078.82|18958.82|19077.15|18957.15|9
1639936670000|2021-12-19 17:57:50|19079.62|18959.62|19079.57|18959.57|19079.62|18959.62|19078.73|18958.73|10
1639936680000|2021-12-19 17:58:00|19079.66|18959.66|19082.53|18962.53|19082.53|18962.53|19079.66|18959.66|10
1639936690000|2021-12-19 17:58:10|19083.03|18963.03|19087.43|18967.43|19087.43|18967.43|19083.03|18963.03|10
1639936700000|2021-12-19 17:58:20|19087.98|18967.98|19089.75|18969.75|19089.75|18969.75|19087.9|18967.9|9
1639936710000|2021-12-19 17:58:30|19090.07|18970.07|19091.69|18971.69|19091.75|18971.75|19089.69|18969.69|10
1639936720000|2021-12-19 17:58:40|19091.54|18971.54|19089.86|18969.86|19091.54|18971.54|19089.86|18969.86|10
1639936730000|2021-12-19 17:58:50|19089.79|18969.79|19091.03|18971.03|19091.03|18971.03|19089.54|18969.54|9
1639936740000|2021-12-19 17:59:00|19090.53|18970.53|19090.81|18970.81|19090.95|18970.95|19090.31|18970.31|10
1639936750000|2021-12-19 17:59:10|19090.78|18970.78|19089.58|18969.58|19090.78|18970.78|19089.58|18969.58|10
1639936760000|2021-12-19 17:59:20|19089.41|18969.41|19089.12|18969.12|19089.42|18969.42|19088.87|18968.87|10
1639936770000|2021-12-19 17:59:30|19089.39|18969.39|19089.92|18969.92|19090.18|18970.18|19089.39|18969.39|9
1639936780000|2021-12-19 17:59:40|19090.5|18970.5|19094.79|18974.79|19094.79|18974.79|19090.5|18970.5|10
1639936790000|2021-12-19 17:59:50|19094.97|18974.97|19098.8|18978.8|19098.8|18978.8|19094.86|18974.86|10
1639936800000|2021-12-19 18:00:00|19098.51|18978.51|19097.43|18977.43|19098.51|18978.51|19097.38|18977.38|10
1639936810000|2021-12-19 18:00:10|19097|18977|19094.09|18974.09|19097|18977|19093.97|18973.97|10
1639936820000|2021-12-19 18:00:20|19093.56|18973.56|19093.9|18973.9|19093.9|18973.9|19093.56|18973.56|10
1639936830000|2021-12-19 18:00:30|19093.62|18973.62|19093.11|18973.11|19093.91|18973.91|19092.93|18972.93|10
1639936840000|2021-12-19 18:00:40|19092.66|18972.66|19088.37|18968.37|19093.14|18973.14|19088.37|18968.37|10
1639936850000|2021-12-19 18:00:50|19088.34|18968.34|19086.2|18966.2|19088.34|18968.34|19086.2|18966.2|10
1639936860000|2021-12-19 18:01:00|19086.18|18966.18|19084.56|18964.56|19086.18|18966.18|19084.56|18964.56|9
1639936870000|2021-12-19 18:01:10|19084.52|18964.52|19080.1|18960.1|19084.52|18964.52|19080.1|18960.1|10
1639936880000|2021-12-19 18:01:20|19079.58|18959.58|19074.95|18954.95|19079.58|18959.58|19074.95|18954.95|10
1639936890000|2021-12-19 18:01:30|19074.92|18954.92|19070.06|18950.06|19074.92|18954.92|19070.06|18950.06|10
1639936900000|2021-12-19 18:01:40|19069|18949|19068.3|18948.3|19069.53|18949.53|19068.06|18948.06|9
1639936910000|2021-12-19 18:01:50|19068.74|18948.74|19068.36|18948.36|19068.78|18948.78|19067.27|18947.27|10
1639936920000|2021-12-19 18:02:00|19068.49|18948.49|19069.33|18949.33|19070.11|18950.11|19068.49|18948.49|10
1639936930000|2021-12-19 18:02:10|19070.48|18950.48|19067.17|18947.17|19070.7|18950.7|19067.17|18947.17|9
1639936940000|2021-12-19 18:02:20|19067.3|18947.3|19066.31|18946.31|19067.49|18947.49|19066|18946|8
1639936950000|2021-12-19 18:02:30|19065.99|18945.99|19064.5|18944.5|19065.99|18945.99|19064.41|18944.41|10
1639936960000|2021-12-19 18:02:40|19064.18|18944.18|19065.52|18945.52|19065.55|18945.55|19063.95|18943.95|9
1639936970000|2021-12-19 18:02:50|19065.92|18945.92|19069.27|18949.27|19069.27|18949.27|19065.84|18945.84|8
1639936980000|2021-12-19 18:03:00|19070.03|18950.03|19077.25|18957.25|19077.25|18957.25|19070.03|18950.03|10
1639936990000|2021-12-19 18:03:10|19078.72|18958.72|19080.49|18960.49|19080.82|18960.82|19078.72|18958.72|10
1639937000000|2021-12-19 18:03:20|19080.23|18960.23|19079.29|18959.29|19080.23|18960.23|19079.29|18959.29|10
1639937010000|2021-12-19 18:03:30|19079.23|18959.23|19075.5|18955.5|19079.23|18959.23|19075.44|18955.44|10
1639937020000|2021-12-19 18:03:40|19075.23|18955.23|19071.45|18951.45|19075.23|18955.23|19071.45|18951.45|10
1639937030000|2021-12-19 18:03:50|19071.13|18951.13|19063.19|18943.19|19071.93|18951.93|19063.19|18943.19|10
1639937040000|2021-12-19 18:04:00|19061.82|18941.82|19055.23|18935.23|19061.82|18941.82|19055.23|18935.23|10
1639937050000|2021-12-19 18:04:10|19055.06|18935.06|19051.76|18931.76|19055.1|18935.1|19051.76|18931.76|10
1639937060000|2021-12-19 18:04:20|19051.66|18931.66|19049.56|18929.56|19051.66|18931.66|19049.47|18929.47|10
1639937070000|2021-12-19 18:04:30|19048.93|18928.93|19046.35|18926.35|19048.93|18928.93|19046.23|18926.23|10
1639937080000|2021-12-19 18:04:40|19045.74|18925.74|19047.07|18927.07|19047.07|18927.07|19045.57|18925.57|10
1639937090000|2021-12-19 18:04:50|19047.33|18927.33|19045.94|18925.94|19047.33|18927.33|19045.94|18925.94|10
1639937100000|2021-12-19 18:05:00|19047.48|18927.48|19045|18925|19047.48|18927.48|19045|18925|10
1639937110000|2021-12-19 18:05:10|19044.48|18924.48|19047.5|18927.5|19047.5|18927.5|19044.48|18924.48|10
1639937120000|2021-12-19 18:05:20|19047.68|18927.68|19051.34|18931.34|19051.34|18931.34|19047.68|18927.68|10
1639937130000|2021-12-19 18:05:30|19052.04|18932.04|19053.71|18933.71|19054.43|18934.43|19052.04|18932.04|10
1639937140000|2021-12-19 18:05:40|19053.67|18933.67|19053.97|18933.97|19053.98|18933.98|19053.46|18933.46|10
1639937150000|2021-12-19 18:05:50|19054.06|18934.06|19052.53|18932.53|19054.06|18934.06|19052.53|18932.53|10
1639937160000|2021-12-19 18:06:00|19052.78|18932.78|19054|18934|19054|18934|19052.67|18932.67|10
1639937170000|2021-12-19 18:06:10|19053.68|18933.68|19052.43|18932.43|19053.91|18933.91|19052.43|18932.43|9
1639937180000|2021-12-19 18:06:20|19052.26|18932.26|19050.68|18930.68|19052.31|18932.31|19050.68|18930.68|10
1639937190000|2021-12-19 18:06:30|19050.63|18930.63|19047.45|18927.45|19050.63|18930.63|19047.41|18927.41|10
1639937200000|2021-12-19 18:06:40|19047.05|18927.05|19047.09|18927.09|19047.73|18927.73|19046.96|18926.96|9
1639937210000|2021-12-19 18:06:50|19047.11|18927.11|19048.46|18928.46|19048.46|18928.46|19047.11|18927.11|9
1639937220000|2021-12-19 18:07:00|19049.02|18929.02|19052.44|18932.44|19052.44|18932.44|19049.02|18929.02|10
1639937230000|2021-12-19 18:07:10|19052.21|18932.21|19052.84|18932.84|19054|18934|19052.21|18932.21|10
1639937240000|2021-12-19 18:07:20|19052.91|18932.91|19049.59|18929.59|19052.91|18932.91|19049.59|18929.59|10
1639937250000|2021-12-19 18:07:30|19049.65|18929.65|19048.98|18928.98|19049.85|18929.85|19048.98|18928.98|10
1639937260000|2021-12-19 18:07:40|19048.96|18928.96|19047.35|18927.35|19048.96|18928.96|19047.11|18927.11|10
1639937270000|2021-12-19 18:07:50|19047.32|18927.32|19046.55|18926.55|19047.32|18927.32|19045.62|18925.62|8
1639937280000|2021-12-19 18:08:00|19046.74|18926.74|19050.93|18930.93|19050.93|18930.93|19046.74|18926.74|10
1639937290000|2021-12-19 18:08:10|19051.55|18931.55|19057.96|18937.96|19057.96|18937.96|19051.38|18931.38|10
1639937300000|2021-12-19 18:08:20|19058.21|18938.21|19059.62|18939.62|19059.98|18939.98|19058.21|18938.21|9
1639937310000|2021-12-19 18:08:30|19060.33|18940.33|19060.63|18940.63|19060.77|18940.77|19060.33|18940.33|9
1639937320000|2021-12-19 18:08:40|19060.43|18940.43|19057.38|18937.38|19060.43|18940.43|19057.38|18937.38|10
1639937330000|2021-12-19 18:08:50|19057.28|18937.28|19055.71|18935.71|19057.28|18937.28|19055.71|18935.71|10
1639937340000|2021-12-19 18:09:00|19054.89|18934.89|19052.07|18932.07|19054.89|18934.89|19052.07|18932.07|10
1639937350000|2021-12-19 18:09:10|19051.85|18931.85|19049.79|18929.79|19051.85|18931.85|19049.79|18929.79|10
1639937360000|2021-12-19 18:09:20|19049.59|18929.59|19049.31|18929.31|19049.81|18929.81|19049.09|18929.09|8
1639937370000|2021-12-19 18:09:30|19049.2|18929.2|19050.05|18930.05|19050.29|18930.29|19049.2|18929.2|10
1639937380000|2021-12-19 18:09:40|19050.45|18930.45|19049.59|18929.59|19050.74|18930.74|19049.5|18929.5|10
1639937390000|2021-12-19 18:09:50|19049.71|18929.71|19048.08|18928.08|19049.71|18929.71|19048.02|18928.02|10
1639937400000|2021-12-19 18:10:00|19047.92|18927.92|19045.47|18925.47|19047.92|18927.92|19044.76|18924.76|10
1639937410000|2021-12-19 18:10:10|19045.51|18925.51|19043.68|18923.68|19045.51|18925.51|19043.68|18923.68|10
1639937420000|2021-12-19 18:10:20|19043.49|18923.49|19041.04|18921.04|19043.49|18923.49|19040.75|18920.75|10
1639937430000|2021-12-19 18:10:30|19040.55|18920.55|19040.17|18920.17|19040.67|18920.67|19040.17|18920.17|10
1639937440000|2021-12-19 18:10:40|19040.1|18920.1|19039.2|18919.2|19040.28|18920.28|19039.2|18919.2|10
1639937450000|2021-12-19 18:10:50|19039.12|18919.12|19040.15|18920.15|19040.26|18920.26|19037.74|18917.74|10
1639937460000|2021-12-19 18:11:00|19040.44|18920.44|19039.69|18919.69|19040.44|18920.44|19038.34|18918.34|10
1639937470000|2021-12-19 18:11:10|19039.76|18919.76|19035.37|18915.37|19039.79|18919.79|19035.37|18915.37|8
1639937480000|2021-12-19 18:11:20|19033.61|18913.61|19032.05|18912.05|19033.61|18913.61|19030.49|18910.49|10
1639937490000|2021-12-19 18:11:30|19031.72|18911.72|19030.58|18910.58|19031.97|18911.97|19030.54|18910.54|10
1639937500000|2021-12-19 18:11:40|19030.55|18910.55|19029.23|18909.23|19030.55|18910.55|19029.23|18909.23|10
1639937510000|2021-12-19 18:11:50|19028.65|18908.65|19026.88|18906.88|19028.65|18908.65|19025.95|18905.95|10
1639937520000|2021-12-19 18:12:00|19027.64|18907.64|19030.73|18910.73|19030.73|18910.73|19027.64|18907.64|10
1639937530000|2021-12-19 18:12:10|19031|18911|19031.96|18911.96|19032.57|18912.57|19031|18911|10
1639937540000|2021-12-19 18:12:20|19031.62|18911.62|19028.6|18908.6|19031.94|18911.94|19028.03|18908.03|10
1639937550000|2021-12-19 18:12:30|19027.98|18907.98|19025.62|18905.62|19027.98|18907.98|19025.62|18905.62|10
1639937560000|2021-12-19 18:12:40|19025.03|18905.03|19020.67|18900.67|19025.06|18905.06|19020.65|18900.65|10
1639937570000|2021-12-19 18:12:50|19020|18900|19019.54|18899.54|19020.69|18900.69|19019.32|18899.32|10
1639937580000|2021-12-19 18:13:00|19017.89|18897.89|19015.81|18895.81|19017.89|18897.89|19014.08|18894.08|10
1639937590000|2021-12-19 18:13:10|19016.36|18896.36|19007.4|18887.4|19016.59|18896.59|19007.4|18887.4|10
1639937600000|2021-12-19 18:13:20|19006.61|18886.61|19002.51|18882.51|19006.61|18886.61|19002.14|18882.14|9
1639937610000|2021-12-19 18:13:30|19000.89|18880.89|18992.31|18872.31|19000.89|18880.89|18992.31|18872.31|10
1639937620000|2021-12-19 18:13:40|18992.51|18872.51|18992.06|18872.06|18992.53|18872.53|18989.89|18869.89|10
1639937630000|2021-12-19 18:13:50|18993.19|18873.19|18995.43|18875.43|18995.91|18875.91|18993.19|18873.19|10
1639937640000|2021-12-19 18:14:00|18995.42|18875.42|18994.05|18874.05|18995.47|18875.47|18994.05|18874.05|10
1639937650000|2021-12-19 18:14:10|18992.3|18872.3|18987.76|18867.76|18992.3|18872.3|18986.54|18866.54|9
1639937660000|2021-12-19 18:14:20|18988.72|18868.72|18986.71|18866.71|18989.45|18869.45|18986.71|18866.71|10
1639937670000|2021-12-19 18:14:30|18984.85|18864.85|18982.58|18862.58|18984.85|18864.85|18982.58|18862.58|10
1639937680000|2021-12-19 18:14:40|18982.6|18862.6|18984.46|18864.46|18984.46|18864.46|18982.6|18862.6|10
1639937690000|2021-12-19 18:14:50|18984.24|18864.24|18984.36|18864.36|18984.71|18864.71|18984.06|18864.06|10
1639937700000|2021-12-19 18:15:00|18983.48|18863.48|18982.27|18862.27|18983.5|18863.5|18981.97|18861.97|10
1639937710000|2021-12-19 18:15:10|18982.3|18862.3|18982.43|18862.43|18982.43|18862.43|18980.79|18860.79|10
1639937720000|2021-12-19 18:15:20|18983.04|18863.04|18992|18872|18992|18872|18983.04|18863.04|10
1639937730000|2021-12-19 18:15:30|18993.63|18873.63|18996.45|18876.45|18996.45|18876.45|18993.63|18873.63|10
1639937740000|2021-12-19 18:15:40|18996.53|18876.53|18997.46|18877.46|18997.46|18877.46|18996.39|18876.39|10
1639937750000|2021-12-19 18:15:50|18997.74|18877.74|18998.02|18878.02|18998.02|18878.02|18997.19|18877.19|9
1639937760000|2021-12-19 18:16:00|18998.01|18878.01|18999.29|18879.29|18999.43|18879.43|18997.99|18877.99|10
1639937770000|2021-12-19 18:16:10|19000.72|18880.72|19003.48|18883.48|19003.49|18883.49|19000.72|18880.72|10
1639937780000|2021-12-19 18:16:20|19003.31|18883.31|19001.25|18881.25|19003.37|18883.37|19001.25|18881.25|9
1639937790000|2021-12-19 18:16:30|19001.28|18881.28|19000.61|18880.61|19001.28|18881.28|19000.59|18880.59|10
1639937800000|2021-12-19 18:16:40|19000.79|18880.79|19001.73|18881.73|19001.73|18881.73|19000.79|18880.79|9
1639937810000|2021-12-19 18:16:50|19002.22|18882.22|19003.56|18883.56|19004.33|18884.33|19002.22|18882.22|10
1639937820000|2021-12-19 18:17:00|19003.88|18883.88|19005.77|18885.77|19005.77|18885.77|19003.41|18883.41|10
1639937830000|2021-12-19 18:17:10|19006.16|18886.16|19007.13|18887.13|19007.91|18887.91|19006.16|18886.16|9
1639937840000|2021-12-19 18:17:20|19007.53|18887.53|19008.97|18888.97|19009.72|18889.72|19007.53|18887.53|9
1639937850000|2021-12-19 18:17:30|19009.42|18889.42|19009.44|18889.44|19009.84|18889.84|19008.5|18888.5|10
1639937860000|2021-12-19 18:17:40|19009.18|18889.18|19007.5|18887.5|19009.18|18889.18|19007.5|18887.5|10
1639937870000|2021-12-19 18:17:50|19006.66|18886.66|19006.02|18886.02|19006.66|18886.66|19005.83|18885.83|9
1639937880000|2021-12-19 18:18:00|19006.24|18886.24|19007.51|18887.51|19007.51|18887.51|19005.78|18885.78|9
1639937890000|2021-12-19 18:18:10|19007.41|18887.41|19008.87|18888.87|19009.05|18889.05|19007.41|18887.41|9
1639937900000|2021-12-19 18:18:20|19008.64|18888.64|19005.5|18885.5|19008.64|18888.64|19005.5|18885.5|10
1639937910000|2021-12-19 18:18:30|19005.02|18885.02|18993.85|18873.85|19005.02|18885.02|18993.85|18873.85|10
1639937920000|2021-12-19 18:18:40|18993.65|18873.65|18991.9|18871.9|18994.33|18874.33|18991.9|18871.9|10
1639937930000|2021-12-19 18:18:50|18992.09|18872.09|18993.32|18873.32|18993.68|18873.68|18991.81|18871.81|10
1639937940000|2021-12-19 18:19:00|18993.8|18873.8|18994.78|18874.78|18994.95|18874.95|18993.78|18873.78|9
1639937950000|2021-12-19 18:19:10|18995|18875|18994.72|18874.72|18995.42|18875.42|18994.3|18874.3|10
1639937960000|2021-12-19 18:19:20|18994.64|18874.64|18994.51|18874.51|18995.07|18875.07|18994.34|18874.34|10
1639937970000|2021-12-19 18:19:30|18994.49|18874.49|18990.11|18870.11|18994.49|18874.49|18990.11|18870.11|10
1639937980000|2021-12-19 18:19:40|18990.12|18870.12|18987.06|18867.06|18990.12|18870.12|18987.06|18867.06|10
1639937990000|2021-12-19 18:19:50|18986.74|18866.74|18984.49|18864.49|18986.79|18866.79|18984.49|18864.49|10
1639938000000|2021-12-19 18:20:00|18984.56|18864.56|18985.57|18865.57|18985.57|18865.57|18984.44|18864.44|10
1639938010000|2021-12-19 18:20:10|18986.25|18866.25|18986.89|18866.89|18987.27|18867.27|18985.7|18865.7|10
1639938020000|2021-12-19 18:20:20|18987.41|18867.41|18989|18869|18989.23|18869.23|18987.36|18867.36|9
1639938030000|2021-12-19 18:20:30|18988.93|18868.93|18990.14|18870.14|18990.79|18870.79|18988.25|18868.25|10
1639938040000|2021-12-19 18:20:40|18990.54|18870.54|18992.73|18872.73|18992.73|18872.73|18990.54|18870.54|10
1639938050000|2021-12-19 18:20:50|18992.94|18872.94|18992.95|18872.95|18993.6|18873.6|18992.68|18872.68|10
1639938060000|2021-12-19 18:21:00|18993.78|18873.78|18994.01|18874.01|18994.54|18874.54|18993.5|18873.5|10
1639938070000|2021-12-19 18:21:10|18994.15|18874.15|18995.41|18875.41|18995.41|18875.41|18993.96|18873.96|10
1639938080000|2021-12-19 18:21:20|18995.58|18875.58|18996.61|18876.61|18996.61|18876.61|18995.58|18875.58|10
1639938090000|2021-12-19 18:21:30|18997|18877|18995.36|18875.36|18997|18877|18995.36|18875.36|9
1639938100000|2021-12-19 18:21:40|18995.2|18875.2|18995.32|18875.32|18995.47|18875.47|18994.98|18874.98|10
1639938110000|2021-12-19 18:21:50|18995|18875|18995.07|18875.07|18995.16|18875.16|18994.51|18874.51|9
1639938120000|2021-12-19 18:22:00|18995.14|18875.14|18997.33|18877.33|18997.33|18877.33|18994.88|18874.88|9
1639938130000|2021-12-19 18:22:10|18997.83|18877.83|19001.04|18881.04|19001.04|18881.04|18997.43|18877.43|10
1639938140000|2021-12-19 18:22:20|19000.78|18880.78|18998.38|18878.38|19000.78|18880.78|18998.01|18878.01|10
1639938150000|2021-12-19 18:22:30|18998.45|18878.45|19000.99|18880.99|19001|18881|18998.45|18878.45|9
1639938160000|2021-12-19 18:22:40|19001.19|18881.19|19003.04|18883.04|19003.25|18883.25|19000.85|18880.85|10
1639938170000|2021-12-19 18:22:50|19003.05|18883.05|19002.75|18882.75|19003.05|18883.05|19002.36|18882.36|9
1639938180000|2021-12-19 18:23:00|19002.77|18882.77|19003.34|18883.34|19003.34|18883.34|19002.77|18882.77|9
1639938190000|2021-12-19 18:23:10|19002.96|18882.96|19006.04|18886.04|19006.1|18886.1|19002.96|18882.96|10
1639938200000|2021-12-19 18:23:20|19006.13|18886.13|19007.77|18887.77|19007.77|18887.77|19006.13|18886.13|9
1639938210000|2021-12-19 18:23:30|19007.64|18887.64|19008.22|18888.22|19008.53|18888.53|19007.64|18887.64|10
1639938220000|2021-12-19 18:23:40|19008.38|18888.38|19006.88|18886.88|19008.62|18888.62|19006.88|18886.88|10
1639938230000|2021-12-19 18:23:50|19007.08|18887.08|19006.94|18886.94|19007.08|18887.08|19006.4|18886.4|9
1639938240000|2021-12-19 18:24:00|19006.64|18886.64|19007.03|18887.03|19007.6|18887.6|19006.18|18886.18|10
1639938250000|2021-12-19 18:24:10|19007.89|18887.89|19010.4|18890.4|19010.4|18890.4|19007.89|18887.89|10
1639938260000|2021-12-19 18:24:20|19010.7|18890.7|19011.99|18891.99|19011.99|18891.99|19010.7|18890.7|8
1639938270000|2021-12-19 18:24:30|19012.16|18892.16|19015.83|18895.83|19015.83|18895.83|19012.16|18892.16|10
1639938280000|2021-12-19 18:24:40|19016.06|18896.06|19016.24|18896.24|19016.93|18896.93|19015.67|18895.67|10
1639938290000|2021-12-19 18:24:50|19015.94|18895.94|19015.81|18895.81|19016.36|18896.36|19015.54|18895.54|10
1639938300000|2021-12-19 18:25:00|19015.85|18895.85|19016.03|18896.03|19016.54|18896.54|19015.85|18895.85|9
1639938310000|2021-12-19 18:25:10|19016.84|18896.84|19020.68|18900.68|19020.68|18900.68|19016.76|18896.76|9
1639938320000|2021-12-19 18:25:20|19020.78|18900.78|19021.7|18901.7|19021.7|18901.7|19020.78|18900.78|10
1639938330000|2021-12-19 18:25:30|19021.86|18901.86|19020.85|18900.85|19022.98|18902.98|19020.58|18900.58|9
1639938340000|2021-12-19 18:25:40|19020.44|18900.44|19019.14|18899.14|19020.44|18900.44|19018.74|18898.74|8
1639938350000|2021-12-19 18:25:50|19019.15|18899.15|19019.96|18899.96|19020.02|18900.02|19018.68|18898.68|9
1639938360000|2021-12-19 18:26:00|19019.95|18899.95|19017.36|18897.36|19019.95|18899.95|19017.17|18897.17|10
1639938370000|2021-12-19 18:26:10|19017.34|18897.34|19016.17|18896.17|19017.44|18897.44|19016.17|18896.17|10
1639938380000|2021-12-19 18:26:20|19016.09|18896.09|19016.49|18896.49|19016.67|18896.67|19015.99|18895.99|10
1639938390000|2021-12-19 18:26:30|19016.35|18896.35|19016.46|18896.46|19017.31|18897.31|19016.13|18896.13|10
1639938400000|2021-12-19 18:26:40|19016.58|18896.58|19015.56|18895.56|19016.72|18896.72|19015.56|18895.56|10
1639938410000|2021-12-19 18:26:50|19013.99|18893.99|19010.32|18890.32|19013.99|18893.99|19010.32|18890.32|10
1639938420000|2021-12-19 18:27:00|19009.94|18889.94|19008.09|18888.09|19010.01|18890.01|19007.85|18887.85|10
1639938430000|2021-12-19 18:27:10|19008.01|18888.01|19007.41|18887.41|19008.01|18888.01|19006.89|18886.89|10
1639938440000|2021-12-19 18:27:20|19007.92|18887.92|19010.82|18890.82|19010.82|18890.82|19007.92|18887.92|10
1639938450000|2021-12-19 18:27:30|19011.29|18891.29|19015.07|18895.07|19015.07|18895.07|19011.29|18891.29|10
1639938460000|2021-12-19 18:27:40|19015.42|18895.42|19016.51|18896.51|19016.7|18896.7|19015.42|18895.42|10
1639938470000|2021-12-19 18:27:50|19017.14|18897.14|19020.58|18900.58|19020.89|18900.89|19017.14|18897.14|10
1639938480000|2021-12-19 18:28:00|19020.74|18900.74|19022.95|18902.95|19022.95|18902.95|19020.67|18900.67|10
1639938490000|2021-12-19 18:28:10|19023.22|18903.22|19025.86|18905.86|19025.86|18905.86|19023.22|18903.22|10
1639938500000|2021-12-19 18:28:20|19026.18|18906.18|19027.25|18907.25|19027.25|18907.25|19025.63|18905.63|10
1639938510000|2021-12-19 18:28:30|19026.87|18906.87|19028.78|18908.78|19028.78|18908.78|19026.17|18906.17|10
1639938520000|2021-12-19 18:28:40|19029.41|18909.41|19029.77|18909.77|19029.77|18909.77|19028.77|18908.77|8
1639938530000|2021-12-19 18:28:50|19028.79|18908.79|19027.81|18907.81|19028.79|18908.79|19027.64|18907.64|9
1639938540000|2021-12-19 18:29:00|19027.85|18907.85|19025.74|18905.74|19027.9|18907.9|19025.45|18905.45|10
1639938550000|2021-12-19 18:29:10|19025.76|18905.76|19025.42|18905.42|19025.8|18905.8|19025.27|18905.27|10
1639938560000|2021-12-19 18:29:20|19025.65|18905.65|19026.29|18906.29|19026.94|18906.94|19025.65|18905.65|8
1639938570000|2021-12-19 18:29:30|19026.57|18906.57|19026.24|18906.24|19026.57|18906.57|19024.99|18904.99|9
1639938580000|2021-12-19 18:29:40|19027.18|18907.18|19029.33|18909.33|19029.33|18909.33|19027.18|18907.18|10
1639938590000|2021-12-19 18:29:50|19029.35|18909.35|19032.92|18912.92|19032.92|18912.92|19029.35|18909.35|9
1639938600000|2021-12-19 18:30:00|19033.28|18913.28|19032.5|18912.5|19033.33|18913.33|19032.5|18912.5|10
1639938610000|2021-12-19 18:30:10|19032.4|18912.4|19028.04|18908.04|19032.4|18912.4|19028.04|18908.04|9
1639938620000|2021-12-19 18:30:20|19027.03|18907.03|19023.89|18903.89|19027.03|18907.03|19023.89|18903.89|9
1639938630000|2021-12-19 18:30:30|19024.05|18904.05|19023.83|18903.83|19024.3|18904.3|19023.2|18903.2|10
1639938640000|2021-12-19 18:30:40|19023.81|18903.81|19020.86|18900.86|19023.81|18903.81|19020.86|18900.86|10
1639938650000|2021-12-19 18:30:50|19020.54|18900.54|19020.46|18900.46|19020.54|18900.54|19020.03|18900.03|9
1639938660000|2021-12-19 18:31:00|19020.28|18900.28|19021.55|18901.55|19021.55|18901.55|19020.1|18900.1|10
1639938670000|2021-12-19 18:31:10|19022.15|18902.15|19026.46|18906.46|19026.46|18906.46|19022.15|18902.15|10
1639938680000|2021-12-19 18:31:20|19026.68|18906.68|19027.98|18907.98|19027.98|18907.98|19026.56|18906.56|9
1639938690000|2021-12-19 18:31:30|19027.94|18907.94|19029.56|18909.56|19029.63|18909.63|19027.94|18907.94|10
1639938700000|2021-12-19 18:31:40|19029.99|18909.99|19029.3|18909.3|19030.45|18910.45|19029.3|18909.3|10
1639938710000|2021-12-19 18:31:50|19029.24|18909.24|19034.72|18914.72|19034.72|18914.72|19029.24|18909.24|10
1639938720000|2021-12-19 18:32:00|19034.92|18914.92|19038.77|18918.77|19038.77|18918.77|19034.92|18914.92|9
1639938730000|2021-12-19 18:32:10|19038.86|18918.86|19041.28|18921.28|19041.28|18921.28|19038.55|18918.55|10
1639938740000|2021-12-19 18:32:20|19041.56|18921.56|19041.48|18921.48|19041.67|18921.67|19040.93|18920.93|9
1639938750000|2021-12-19 18:32:30|19041.43|18921.43|19041.16|18921.16|19041.89|18921.89|19040.39|18920.39|10
1639938760000|2021-12-19 18:32:40|19040.63|18920.63|19038.89|18918.89|19040.63|18920.63|19038.89|18918.89|10
1639938770000|2021-12-19 18:32:50|19038.86|18918.86|19039.19|18919.19|19039.36|18919.36|19038.17|18918.17|10
1639938780000|2021-12-19 18:33:00|19039.18|18919.18|19036.59|18916.59|19039.32|18919.32|19036.59|18916.59|10
1639938790000|2021-12-19 18:33:10|19036.69|18916.69|19035.79|18915.79|19036.73|18916.73|19035.79|18915.79|10
1639938800000|2021-12-19 18:33:20|19035.8|18915.8|19036.62|18916.62|19036.62|18916.62|19035.8|18915.8|10
1639938810000|2021-12-19 18:33:30|19036.55|18916.55|19035.64|18915.64|19036.91|18916.91|19035.64|18915.64|7
1639938820000|2021-12-19 18:33:40|19035.93|18915.93|19037.05|18917.05|19037.5|18917.5|19035.93|18915.93|9
1639938830000|2021-12-19 18:33:50|19036.93|18916.93|19037.66|18917.66|19037.69|18917.69|19036.38|18916.38|8
1639938840000|2021-12-19 18:34:00|19037.1|18917.1|19036.75|18916.75|19037.44|18917.44|19036.75|18916.75|10
1639938850000|2021-12-19 18:34:10|19036.96|18916.96|19036.58|18916.58|19036.96|18916.96|19036.36|18916.36|10
1639938860000|2021-12-19 18:34:20|19036.48|18916.48|19035.97|18915.97|19036.48|18916.48|19035.89|18915.89|10
1639938870000|2021-12-19 18:34:30|19036.01|18916.01|19038.3|18918.3|19038.39|18918.39|19036.01|18916.01|10
1639938880000|2021-12-19 18:34:40|19038.55|18918.55|19040.05|18920.05|19040.05|18920.05|19038.52|18918.52|10
1639938890000|2021-12-19 18:34:50|19040.43|18920.43|19040.27|18920.27|19040.43|18920.43|19039.24|18919.24|10
1639938900000|2021-12-19 18:35:00|19040.49|18920.49|19040.89|18920.89|19041.36|18921.36|19040.49|18920.49|9
1639938910000|2021-12-19 18:35:10|19039.95|18919.95|19033.83|18913.83|19039.95|18919.95|19033.83|18913.83|10
1639938920000|2021-12-19 18:35:20|19033.74|18913.74|19029.59|18909.59|19033.74|18913.74|19029.59|18909.59|10
1639938930000|2021-12-19 18:35:30|19029.5|18909.5|19026.61|18906.61|19029.5|18909.5|19026.61|18906.61|10
1639938940000|2021-12-19 18:35:40|19025.98|18905.98|19023.49|18903.49|19025.98|18905.98|19023.49|18903.49|10
1639938950000|2021-12-19 18:35:50|19023.48|18903.48|19021.93|18901.93|19023.48|18903.48|19021.93|18901.93|10
1639938960000|2021-12-19 18:36:00|19021.51|18901.51|19015.06|18895.06|19021.51|18901.51|19015.06|18895.06|10
1639938970000|2021-12-19 18:36:10|19015.09|18895.09|19012.37|18892.37|19015.09|18895.09|19012.37|18892.37|10
1639938980000|2021-12-19 18:36:20|19012.3|18892.3|19011.41|18891.41|19012.35|18892.35|19011.41|18891.41|9
1639938990000|2021-12-19 18:36:30|19011.23|18891.23|19014.56|18894.56|19014.56|18894.56|19011.23|18891.23|10
1639939000000|2021-12-19 18:36:40|19015.27|18895.27|19017.69|18897.69|19017.69|18897.69|19015.27|18895.27|9
1639939010000|2021-12-19 18:36:50|19017.4|18897.4|19019.61|18899.61|19019.61|18899.61|19017.27|18897.27|10
1639939020000|2021-12-19 18:37:00|19019.5|18899.5|19020.81|18900.81|19020.86|18900.86|19019.5|18899.5|10
1639939030000|2021-12-19 18:37:10|19020.71|18900.71|19023.68|18903.68|19023.68|18903.68|19020.56|18900.56|10
1639939040000|2021-12-19 18:37:20|19023.57|18903.57|19024.38|18904.38|19024.68|18904.68|19023.13|18903.13|10
1639939050000|2021-12-19 18:37:30|19024.31|18904.31|19022.91|18902.91|19024.76|18904.76|19022.83|18902.83|10
1639939060000|2021-12-19 18:37:40|19022.84|18902.84|19018.15|18898.15|19022.84|18902.84|19018.15|18898.15|9
1639939070000|2021-12-19 18:37:50|19018.76|18898.76|19020.48|18900.48|19020.5|18900.5|19018.76|18898.76|10
1639939080000|2021-12-19 18:38:00|19020.38|18900.38|19021.52|18901.52|19021.52|18901.52|19020.38|18900.38|9
1639939090000|2021-12-19 18:38:10|19021.28|18901.28|19019.77|18899.77|19021.28|18901.28|19019.71|18899.71|10
1639939100000|2021-12-19 18:38:20|19019.55|18899.55|19017.67|18897.67|19019.55|18899.55|19017.67|18897.67|10
1639939110000|2021-12-19 18:38:30|19017.5|18897.5|19016.9|18896.9|19017.74|18897.74|19016.67|18896.67|8
1639939120000|2021-12-19 18:38:40|19017.02|18897.02|19018.18|18898.18|19018.3|18898.3|19017.02|18897.02|9
1639939130000|2021-12-19 18:38:50|19018.2|18898.2|19020.8|18900.8|19020.8|18900.8|19018.2|18898.2|10
1639939140000|2021-12-19 18:39:00|19021.01|18901.01|19021.21|18901.21|19021.21|18901.21|19020.69|18900.69|9
1639939150000|2021-12-19 18:39:10|19021.3|18901.3|19022.31|18902.31|19022.31|18902.31|19021.18|18901.18|10
1639939160000|2021-12-19 18:39:20|19022.86|18902.86|19026.42|18906.42|19026.42|18906.42|19022.86|18902.86|10
1639939170000|2021-12-19 18:39:30|19025.69|18905.69|19026.75|18906.75|19027.13|18907.13|19025.69|18905.69|8
1639939180000|2021-12-19 18:39:40|19026.27|18906.27|19028.24|18908.24|19028.4|18908.4|19026.19|18906.19|9
1639939190000|2021-12-19 18:39:50|19028.3|18908.3|19030.54|18910.54|19030.54|18910.54|19028.22|18908.22|10
1639939200000|2021-12-19 18:40:00|19030.49|18910.49|19032.55|18912.55|19032.55|18912.55|19030.49|18910.49|10
1639939210000|2021-12-19 18:40:10|19032.12|18912.12|19035.56|18915.56|19035.56|18915.56|19032.12|18912.12|10
1639939220000|2021-12-19 18:40:20|19036.28|18916.28|19036.86|18916.86|19037.31|18917.31|19036.28|18916.28|10
1639939230000|2021-12-19 18:40:30|19036.84|18916.84|19037.04|18917.04|19037.33|18917.33|19036.59|18916.59|10
1639939240000|2021-12-19 18:40:40|19037.64|18917.64|19038.12|18918.12|19038.19|18918.19|19037.47|18917.47|8
1639939250000|2021-12-19 18:40:50|19038.21|18918.21|19039.9|18919.9|19040.11|18920.11|19038.08|18918.08|10
1639939260000|2021-12-19 18:41:00|19040.67|18920.67|19043.29|18923.29|19043.29|18923.29|19040.67|18920.67|10
1639939270000|2021-12-19 18:41:10|19043.26|18923.26|19046.01|18926.01|19046.19|18926.19|19043.26|18923.26|10
1639939280000|2021-12-19 18:41:20|19046.09|18926.09|19048.16|18928.16|19048.17|18928.17|19046.09|18926.09|10
1639939290000|2021-12-19 18:41:30|19048.08|18928.08|19048.72|18928.72|19049.2|18929.2|19048.08|18928.08|10
1639939300000|2021-12-19 18:41:40|19048.42|18928.42|19046.25|18926.25|19048.53|18928.53|19046.25|18926.25|10
1639939310000|2021-12-19 18:41:50|19046.13|18926.13|19047.79|18927.79|19047.79|18927.79|19046.13|18926.13|9
1639939320000|2021-12-19 18:42:00|19047.68|18927.68|19047.67|18927.67|19047.93|18927.93|19047.51|18927.51|8
1639939330000|2021-12-19 18:42:10|19047.95|18927.95|19048.55|18928.55|19048.55|18928.55|19047.93|18927.93|10
1639939340000|2021-12-19 18:42:20|19048.44|18928.44|19049.88|18929.88|19049.88|18929.88|19048.44|18928.44|10
1639939350000|2021-12-19 18:42:30|19050.18|18930.18|19049.91|18929.91|19050.33|18930.33|19049.43|18929.43|10
1639939360000|2021-12-19 18:42:40|19050.56|18930.56|19050.92|18930.92|19050.92|18930.92|19050.56|18930.56|10
1639939370000|2021-12-19 18:42:50|19051.03|18931.03|19051.25|18931.25|19051.77|18931.77|19051.03|18931.03|10
1639939380000|2021-12-19 18:43:00|19050.16|18930.16|19054.86|18934.86|19054.86|18934.86|19050.16|18930.16|10
1639939390000|2021-12-19 18:43:10|19055|18935|19056.7|18936.7|19057.02|18937.02|19055|18935|10
1639939400000|2021-12-19 18:43:20|19056.98|18936.98|19057.98|18937.98|19058.18|18938.18|19056.75|18936.75|10
1639939410000|2021-12-19 18:43:30|19057.67|18937.67|19057.64|18937.64|19057.67|18937.67|19057.45|18937.45|10
1639939420000|2021-12-19 18:43:40|19057.45|18937.45|19056.55|18936.55|19057.45|18937.45|19056.35|18936.35|10
1639939430000|2021-12-19 18:43:50|19056.62|18936.62|19056.9|18936.9|19057.32|18937.32|19056.62|18936.62|10
1639939440000|2021-12-19 18:44:00|19057.12|18937.12|19057.79|18937.79|19057.79|18937.79|19056.89|18936.89|10
1639939450000|2021-12-19 18:44:10|19057.66|18937.66|19058.96|18938.96|19058.96|18938.96|19057.6|18937.6|10
1639939460000|2021-12-19 18:44:20|19059.13|18939.13|19060.51|18940.51|19060.51|18940.51|19059.13|18939.13|10
1639939470000|2021-12-19 18:44:30|19060.43|18940.43|19061.76|18941.76|19061.94|18941.94|19060.43|18940.43|8
1639939480000|2021-12-19 18:44:40|19062.64|18942.64|19063.37|18943.37|19063.68|18943.68|19062.6|18942.6|9
1639939490000|2021-12-19 18:44:50|19063.87|18943.87|19063.15|18943.15|19064.03|18944.03|19062.93|18942.93|10
1639939500000|2021-12-19 18:45:00|19063.05|18943.05|19063.51|18943.51|19063.57|18943.57|19062.78|18942.78|10
1639939510000|2021-12-19 18:45:10|19063.46|18943.46|19065.33|18945.33|19066.02|18946.02|19063.07|18943.07|10
1639939520000|2021-12-19 18:45:20|19065.17|18945.17|19064.31|18944.31|19065.17|18945.17|19063.88|18943.88|10
1639939530000|2021-12-19 18:45:30|19064.11|18944.11|19062.83|18942.83|19064.22|18944.22|19062.46|18942.46|10
1639939540000|2021-12-19 18:45:40|19063.04|18943.04|19059.2|18939.2|19063.04|18943.04|19059.2|18939.2|10
1639939550000|2021-12-19 18:45:50|19059.37|18939.37|19058.82|18938.82|19059.37|18939.37|19058.41|18938.41|10
1639939560000|2021-12-19 18:46:00|19058.95|18938.95|19058.39|18938.39|19059.05|18939.05|19058.32|18938.32|10
1639939570000|2021-12-19 18:46:10|19058.2|18938.2|19056.84|18936.84|19058.2|18938.2|19056.59|18936.59|10
1639939580000|2021-12-19 18:46:20|19056.95|18936.95|19057.41|18937.41|19057.41|18937.41|19056.66|18936.66|9
1639939590000|2021-12-19 18:46:30|19057.7|18937.7|19057.5|18937.5|19058.11|18938.11|19057.42|18937.42|9
1639939600000|2021-12-19 18:46:40|19057.39|18937.39|19057.31|18937.31|19057.98|18937.98|19057.31|18937.31|9
1639939610000|2021-12-19 18:46:50|19056.43|18936.43|19050.77|18930.77|19056.43|18936.43|19050.77|18930.77|10
1639939620000|2021-12-19 18:47:00|19050.48|18930.48|19048.41|18928.41|19050.48|18930.48|19048.41|18928.41|9
1639939630000|2021-12-19 18:47:10|19048.52|18928.52|19049.94|18929.94|19049.94|18929.94|19047.67|18927.67|10
1639939640000|2021-12-19 18:47:20|19050.05|18930.05|19054.35|18934.35|19054.35|18934.35|19050.05|18930.05|10
1639939650000|2021-12-19 18:47:30|19054.54|18934.54|19055.76|18935.76|19055.86|18935.86|19054.53|18934.53|9
1639939660000|2021-12-19 18:47:40|19055.56|18935.56|19057.37|18937.37|19057.45|18937.45|19055.56|18935.56|9
1639939670000|2021-12-19 18:47:50|19057.47|18937.47|19057.95|18937.95|19058.29|18938.29|19057.24|18937.24|10
1639939680000|2021-12-19 18:48:00|19057.98|18937.98|19057.52|18937.52|19057.98|18937.98|19057.35|18937.35|10
1639939690000|2021-12-19 18:48:10|19057.19|18937.19|19054.86|18934.86|19057.19|18937.19|19054.86|18934.86|9
1639939700000|2021-12-19 18:48:20|19054.97|18934.97|19054.99|18934.99|19054.99|18934.99|19053.35|18933.35|10
1639939710000|2021-12-19 18:48:30|19055.1|18935.1|19056.11|18936.11|19056.28|18936.28|19055.1|18935.1|6
1639939720000|2021-12-19 18:48:40|19055.56|18935.56|19055.98|18935.98|19056.1|18936.1|19055.04|18935.04|11
1639939730000|2021-12-19 18:48:50|19056|18936|19059.81|18939.81|19059.87|18939.87|19056|18936|11
1639939740000|2021-12-19 18:49:00|19059.9|18939.9|19063.29|18943.29|19063.29|18943.29|19059.9|18939.9|10
1639939750000|2021-12-19 18:49:10|19063.34|18943.34|19065.13|18945.13|19065.58|18945.58|19063.05|18943.05|9
1639939760000|2021-12-19 18:49:20|19065.55|18945.55|19063.62|18943.62|19065.55|18945.55|19063.62|18943.62|8
1639939770000|2021-12-19 18:49:30|19063.38|18943.38|19063|18943|19063.51|18943.51|19062.99|18942.99|10
1639939780000|2021-12-19 18:49:40|19063.06|18943.06|19062.8|18942.8|19063.36|18943.36|19062.73|18942.73|10
1639939790000|2021-12-19 18:49:50|19062.64|18942.64|19065.32|18945.32|19065.32|18945.32|19062.64|18942.64|8
1639939800000|2021-12-19 18:50:00|19065.46|18945.46|19066.79|18946.79|19066.79|18946.79|19065|18945|10
1639939810000|2021-12-19 18:50:10|19066.54|18946.54|19066.09|18946.09|19067.15|18947.15|19065.78|18945.78|9
1639939820000|2021-12-19 18:50:20|19065.97|18945.97|19067.05|18947.05|19067.05|18947.05|19065.97|18945.97|10
1639939830000|2021-12-19 18:50:30|19066.88|18946.88|19067.25|18947.25|19067.32|18947.32|19066.88|18946.88|8
1639939840000|2021-12-19 18:50:40|19067.28|18947.28|19067.54|18947.54|19067.54|18947.54|19067.22|18947.22|10
1639939850000|2021-12-19 18:50:50|19067.48|18947.48|19072.58|18952.58|19072.58|18952.58|19067.48|18947.48|10
1639939860000|2021-12-19 18:51:00|19073.18|18953.18|19087|18967|19087|18967|19073.18|18953.18|10
1639939870000|2021-12-19 18:51:10|19087.26|18967.26|19095.92|18975.92|19095.94|18975.94|19087.26|18967.26|10
1639939880000|2021-12-19 18:51:20|19096.34|18976.34|19098.77|18978.77|19098.77|18978.77|19095.61|18975.61|8
1639939890000|2021-12-19 18:51:30|19099.69|18979.69|19100.35|18980.35|19103.85|18983.85|19099.69|18979.69|10
1639939900000|2021-12-19 18:51:40|19102.74|18982.74|19096.31|18976.31|19102.74|18982.74|19096.31|18976.31|10
1639939910000|2021-12-19 18:51:50|19095.73|18975.73|19092.69|18972.69|19095.73|18975.73|19092.22|18972.22|9
1639939920000|2021-12-19 18:52:00|19092.95|18972.95|19092.27|18972.27|19093.09|18973.09|19092.27|18972.27|8
1639939930000|2021-12-19 18:52:10|19091.32|18971.32|19090.45|18970.45|19091.32|18971.32|19089.5|18969.5|8
1639939940000|2021-12-19 18:52:20|19090.21|18970.21|19089.51|18969.51|19090.82|18970.82|19089.51|18969.51|10
1639939950000|2021-12-19 18:52:30|19088.93|18968.93|19086.92|18966.92|19089.4|18969.4|19086.92|18966.92|9
1639939960000|2021-12-19 18:52:40|19082.32|18962.32|19080.87|18960.87|19082.32|18962.32|19079.51|18959.51|10
1639939970000|2021-12-19 18:52:50|19080.42|18960.42|19078.63|18958.63|19080.42|18960.42|19078.63|18958.63|10
1639939980000|2021-12-19 18:53:00|19078.5|18958.5|19076.61|18956.61|19078.5|18958.5|19076.57|18956.57|10
1639939990000|2021-12-19 18:53:10|19076.42|18956.42|19076.25|18956.25|19076.62|18956.62|19076.05|18956.05|10
1639940000000|2021-12-19 18:53:20|19076.59|18956.59|19075.65|18955.65|19076.59|18956.59|19075.65|18955.65|9
1639940010000|2021-12-19 18:53:30|19075.97|18955.97|19077.11|18957.11|19077.11|18957.11|19075.97|18955.97|10
1639940020000|2021-12-19 18:53:40|19077.16|18957.16|19076.99|18956.99|19077.16|18957.16|19076.8|18956.8|10
1639940030000|2021-12-19 18:53:50|19077.98|18957.98|19082.03|18962.03|19082.03|18962.03|19077.98|18957.98|10
1639940040000|2021-12-19 18:54:00|19082.21|18962.21|19084.11|18964.11|19084.98|18964.98|19082.21|18962.21|9
1639940050000|2021-12-19 18:54:10|19084.46|18964.46|19084.24|18964.24|19084.73|18964.73|19084|18964|9
1639940060000|2021-12-19 18:54:20|19084.25|18964.25|19083.36|18963.36|19084.67|18964.67|19083.36|18963.36|10
1639940070000|2021-12-19 18:54:30|19083.29|18963.29|19081.48|18961.48|19083.29|18963.29|19081.4|18961.4|10
1639940080000|2021-12-19 18:54:40|19081.63|18961.63|19082.89|18962.89|19083.5|18963.5|19081.02|18961.02|10
1639940090000|2021-12-19 18:54:50|19083|18963|19083.95|18963.95|19084.2|18964.2|19082.98|18962.98|9
1639940100000|2021-12-19 18:55:00|19083.6|18963.6|19082.41|18962.41|19083.83|18963.83|19082.35|18962.35|10
1639940110000|2021-12-19 18:55:10|19082.56|18962.56|19082.21|18962.21|19083.09|18963.09|19082.12|18962.12|9
1639940120000|2021-12-19 18:55:20|19081.66|18961.66|19079.82|18959.82|19081.72|18961.72|19079.82|18959.82|10
1639940130000|2021-12-19 18:55:30|19079.2|18959.2|19078.86|18958.86|19079.69|18959.69|19078.69|18958.69|9
1639940140000|2021-12-19 18:55:40|19078.81|18958.81|19078.07|18958.07|19079.02|18959.02|19078.07|18958.07|10
1639940150000|2021-12-19 18:55:50|19077.75|18957.75|19075.03|18955.03|19077.75|18957.75|19075.03|18955.03|10
1639940160000|2021-12-19 18:56:00|19074.84|18954.84|19071.43|18951.43|19074.84|18954.84|19071.43|18951.43|10
1639940170000|2021-12-19 18:56:10|19071.34|18951.34|19070.72|18950.72|19071.72|18951.72|19070.39|18950.39|10
1639940180000|2021-12-19 18:56:20|19070.48|18950.48|19070.77|18950.77|19071.08|18951.08|19070.48|18950.48|10
1639940190000|2021-12-19 18:56:30|19070.72|18950.72|19069.51|18949.51|19070.72|18950.72|19069.51|18949.51|10
1639940200000|2021-12-19 18:56:40|19069.61|18949.61|19069.54|18949.54|19069.76|18949.76|19068.89|18948.89|10
1639940210000|2021-12-19 18:56:50|19069.62|18949.62|19071.06|18951.06|19071.06|18951.06|19069.46|18949.46|9
1639940220000|2021-12-19 18:57:00|19071.24|18951.24|19073.62|18953.62|19073.78|18953.78|19071.24|18951.24|10
1639940230000|2021-12-19 18:57:10|19073.68|18953.68|19073.31|18953.31|19073.99|18953.99|19073.21|18953.21|8
1639940240000|2021-12-19 18:57:20|19073.4|18953.4|19071.83|18951.83|19073.4|18953.4|19071.83|18951.83|8
1639940250000|2021-12-19 18:57:30|19072.61|18952.61|19074.47|18954.47|19074.47|18954.47|19072.61|18952.61|10
1639940260000|2021-12-19 18:57:40|19074.72|18954.72|19074.62|18954.62|19075.15|18955.15|19074.09|18954.09|10
1639940270000|2021-12-19 18:57:50|19074.36|18954.36|19073.54|18953.54|19074.93|18954.93|19073.54|18953.54|10
1639940280000|2021-12-19 18:58:00|19073.52|18953.52|19072.57|18952.57|19073.52|18953.52|19072.53|18952.53|8
1639940290000|2021-12-19 18:58:10|19072.6|18952.6|19071.91|18951.91|19072.88|18952.88|19071.91|18951.91|9
1639940300000|2021-12-19 18:58:20|19071.81|18951.81|19073.29|18953.29|19073.29|18953.29|19071.81|18951.81|9
1639940310000|2021-12-19 18:58:30|19074.01|18954.01|19074.27|18954.27|19074.48|18954.48|19073.96|18953.96|10
1639940320000|2021-12-19 18:58:40|19074.09|18954.09|19077.1|18957.1|19077.1|18957.1|19073.98|18953.98|10
1639940330000|2021-12-19 18:58:50|19077.12|18957.12|19075.41|18955.41|19077.12|18957.12|19075.41|18955.41|10
1639940340000|2021-12-19 18:59:00|19074.94|18954.94|19074.07|18954.07|19075.23|18955.23|19073.54|18953.54|10
1639940350000|2021-12-19 18:59:10|19074.51|18954.51|19077.49|18957.49|19077.49|18957.49|19074.51|18954.51|10
1639940360000|2021-12-19 18:59:20|19077.86|18957.86|19078.68|18958.68|19078.68|18958.68|19077.75|18957.75|8
1639940370000|2021-12-19 18:59:30|19078.65|18958.65|19081.54|18961.54|19081.54|18961.54|19078.65|18958.65|10
1639940380000|2021-12-19 18:59:40|19081.64|18961.64|19084.18|18964.18|19084.18|18964.18|19081.4|18961.4|10
1639940390000|2021-12-19 18:59:50|19084.16|18964.16|19084.57|18964.57|19085.89|18965.89|19084.12|18964.12|9
1639940400000|2021-12-19 19:00:00|19085.21|18965.21|19086.34|18966.34|19086.48|18966.48|19084.12|18964.12|10
1639940410000|2021-12-19 19:00:10|19085.79|18965.79|19084.47|18964.47|19086.11|18966.11|19084.01|18964.01|10
1639940420000|2021-12-19 19:00:20|19084.58|18964.58|19083.46|18963.46|19084.58|18964.58|19083.24|18963.24|10
1639940430000|2021-12-19 19:00:30|19083.89|18963.89|19083.65|18963.65|19084.91|18964.91|19083.65|18963.65|10
1639940440000|2021-12-19 19:00:40|19084.89|18964.89|19086.23|18966.23|19086.34|18966.34|19084.89|18964.89|10
1639940450000|2021-12-19 19:00:50|19086.72|18966.72|19087.79|18967.79|19087.89|18967.89|19086.72|18966.72|9
1639940460000|2021-12-19 19:01:00|19088.72|18968.72|19088.63|18968.63|19088.92|18968.92|19088.11|18968.11|10
1639940470000|2021-12-19 19:01:10|19088.31|18968.31|19088.99|18968.99|19088.99|18968.99|19088.31|18968.31|10
1639940480000|2021-12-19 19:01:20|19088.67|18968.67|19087.8|18967.8|19090.2|18970.2|19086.88|18966.88|10
1639940490000|2021-12-19 19:01:30|19087.63|18967.63|19088.14|18968.14|19088.31|18968.31|19087.63|18967.63|8
1639940500000|2021-12-19 19:01:40|19088.07|18968.07|19088.34|18968.34|19088.57|18968.57|19087.88|18967.88|10
1639940510000|2021-12-19 19:01:50|19088.48|18968.48|19087.92|18967.92|19088.48|18968.48|19087.37|18967.37|8
1639940520000|2021-12-19 19:02:00|19087.81|18967.81|19088.19|18968.19|19088.29|18968.29|19087.81|18967.81|10
1639940530000|2021-12-19 19:02:10|19088.11|18968.11|19088.18|18968.18|19088.18|18968.18|19087.73|18967.73|6
1639940540000|2021-12-19 19:02:20|19088.04|18968.04|19087.12|18967.12|19088.06|18968.06|19087.05|18967.05|10
1639940550000|2021-12-19 19:02:30|19087.1|18967.1|19090.2|18970.2|19090.52|18970.52|19087.1|18967.1|9
1639940560000|2021-12-19 19:02:40|19090.52|18970.52|19094.43|18974.43|19094.43|18974.43|19090.52|18970.52|10
1639940570000|2021-12-19 19:02:50|19094.55|18974.55|19096.35|18976.35|19096.35|18976.35|19094.37|18974.37|10
1639940580000|2021-12-19 19:03:00|19096.21|18976.21|19095.64|18975.64|19096.32|18976.32|19095.16|18975.16|10
1639940590000|2021-12-19 19:03:10|19095.63|18975.63|19094.64|18974.64|19095.63|18975.63|19094.64|18974.64|10
1639940600000|2021-12-19 19:03:20|19093.54|18973.54|19094.05|18974.05|19094.05|18974.05|19092.83|18972.83|9
1639940610000|2021-12-19 19:03:30|19094.08|18974.08|19095.75|18975.75|19096.1|18976.1|19094.08|18974.08|10
1639940620000|2021-12-19 19:03:40|19095.61|18975.61|19098.28|18978.28|19098.28|18978.28|19095.61|18975.61|9
1639940630000|2021-12-19 19:03:50|19098.48|18978.48|19100.04|18980.04|19100.04|18980.04|19098.25|18978.25|10
1639940640000|2021-12-19 19:04:00|19100.27|18980.27|19100.87|18980.87|19101.27|18981.27|19100.12|18980.12|10
1639940650000|2021-12-19 19:04:10|19100.97|18980.97|19102.45|18982.45|19102.45|18982.45|19100.97|18980.97|10
1639940660000|2021-12-19 19:04:20|19102.53|18982.53|19104.92|18984.92|19104.92|18984.92|19102.53|18982.53|10
1639940670000|2021-12-19 19:04:30|19105.42|18985.42|19104.34|18984.34|19105.95|18985.95|19104.34|18984.34|10
1639940680000|2021-12-19 19:04:40|19103.88|18983.88|19099.15|18979.15|19103.93|18983.93|19099.15|18979.15|9
1639940690000|2021-12-19 19:04:50|19098.67|18978.67|19097.68|18977.68|19098.84|18978.84|19097.68|18977.68|10
1639940700000|2021-12-19 19:05:00|19097.67|18977.67|19098.9|18978.9|19098.9|18978.9|19097.56|18977.56|9
1639940710000|2021-12-19 19:05:10|19099.43|18979.43|19097.77|18977.77|19099.56|18979.56|19097.77|18977.77|9
1639940720000|2021-12-19 19:05:20|19097.55|18977.55|19094.59|18974.59|19097.55|18977.55|19094.59|18974.59|10
1639940730000|2021-12-19 19:05:30|19094.6|18974.6|19092.09|18972.09|19094.6|18974.6|19092.09|18972.09|10
1639940740000|2021-12-19 19:05:40|19092.04|18972.04|19092.09|18972.09|19092.22|18972.22|19091.53|18971.53|9
1639940750000|2021-12-19 19:05:50|19092.11|18972.11|19092.72|18972.72|19092.72|18972.72|19092.11|18972.11|10
1639940760000|2021-12-19 19:06:00|19092.41|18972.41|19093.1|18973.1|19093.1|18973.1|19092.1|18972.1|10
1639940770000|2021-12-19 19:06:10|19093.11|18973.11|19093.28|18973.28|19093.57|18973.57|19092.83|18972.83|10
1639940780000|2021-12-19 19:06:20|19093.38|18973.38|19091.67|18971.67|19093.46|18973.46|19091.63|18971.63|10
1639940790000|2021-12-19 19:06:30|19089.96|18969.96|19087.77|18967.77|19089.96|18969.96|19087.77|18967.77|10
1639940800000|2021-12-19 19:06:40|19087.83|18967.83|19087.22|18967.22|19087.96|18967.96|19087.15|18967.15|10
1639940810000|2021-12-19 19:06:50|19088.14|18968.14|19085.81|18965.81|19088.14|18968.14|19085.81|18965.81|8
1639940820000|2021-12-19 19:07:00|19085.68|18965.68|19083.18|18963.18|19085.97|18965.97|19082.58|18962.58|10
1639940830000|2021-12-19 19:07:10|19083.29|18963.29|19082.76|18962.76|19083.55|18963.55|19082.4|18962.4|10
1639940840000|2021-12-19 19:07:20|19082.57|18962.57|19081.21|18961.21|19082.57|18962.57|19081.21|18961.21|10
1639940850000|2021-12-19 19:07:30|19080.88|18960.88|19080.29|18960.29|19080.88|18960.88|19080.29|18960.29|9
1639940860000|2021-12-19 19:07:40|19080.37|18960.37|19080.65|18960.65|19080.84|18960.84|19080.37|18960.37|8
1639940870000|2021-12-19 19:07:50|19080.53|18960.53|19086.49|18966.49|19086.49|18966.49|19080.53|18960.53|10
1639940880000|2021-12-19 19:08:00|19086.29|18966.29|19086.46|18966.46|19087.39|18967.39|19086.29|18966.29|9
1639940890000|2021-12-19 19:08:10|19086.63|18966.63|19087.39|18967.39|19087.39|18967.39|19086.5|18966.5|9
1639940900000|2021-12-19 19:08:20|19087.4|18967.4|19088.01|18968.01|19088.01|18968.01|19086.76|18966.76|9
1639940910000|2021-12-19 19:08:30|19088.03|18968.03|19091.01|18971.01|19091.01|18971.01|19088.03|18968.03|10
1639940920000|2021-12-19 19:08:40|19091.66|18971.66|19092.32|18972.32|19092.32|18972.32|19091.64|18971.64|10
1639940930000|2021-12-19 19:08:50|19092.25|18972.25|19090.38|18970.38|19092.25|18972.25|19090.38|18970.38|10
1639940940000|2021-12-19 19:09:00|19090.24|18970.24|19090.7|18970.7|19091.02|18971.02|19090.15|18970.15|10
1639940950000|2021-12-19 19:09:10|19090.65|18970.65|19091.23|18971.23|19091.23|18971.23|19090.54|18970.54|10
1639940960000|2021-12-19 19:09:20|19090.66|18970.66|19087.57|18967.57|19090.66|18970.66|19087.57|18967.57|9
1639940970000|2021-12-19 19:09:30|19087.29|18967.29|19085.11|18965.11|19087.5|18967.5|19085.11|18965.11|10
1639940980000|2021-12-19 19:09:40|19084.63|18964.63|19084.45|18964.45|19084.63|18964.63|19084.02|18964.02|10
1639940990000|2021-12-19 19:09:50|19084.69|18964.69|19085.61|18965.61|19085.61|18965.61|19084.6|18964.6|10
1639941000000|2021-12-19 19:10:00|19086.07|18966.07|19087.59|18967.59|19087.78|18967.78|19086.07|18966.07|10
1639941010000|2021-12-19 19:10:10|19087.47|18967.47|19088.21|18968.21|19088.21|18968.21|19087.38|18967.38|9
1639941020000|2021-12-19 19:10:20|19087.59|18967.59|19089.29|18969.29|19089.35|18969.35|19087.59|18967.59|8
1639941030000|2021-12-19 19:10:30|19089|18969|19088.79|18968.79|19089.26|18969.26|19088.72|18968.72|10
1639941040000|2021-12-19 19:10:40|19088.65|18968.65|19087.31|18967.31|19088.77|18968.77|19086.54|18966.54|10
1639941050000|2021-12-19 19:10:50|19087.04|18967.04|19085.44|18965.44|19087.07|18967.07|19085.44|18965.44|10
1639941060000|2021-12-19 19:11:00|19085.19|18965.19|19085.68|18965.68|19086.15|18966.15|19085.08|18965.08|9
1639941070000|2021-12-19 19:11:10|19085.7|18965.7|19086.94|18966.94|19086.94|18966.94|19085.7|18965.7|9
1639941080000|2021-12-19 19:11:20|19087.03|18967.03|19087.07|18967.07|19087.42|18967.42|19087.01|18967.01|10
1639941090000|2021-12-19 19:11:30|19087.1|18967.1|19086.8|18966.8|19087.13|18967.13|19086.42|18966.42|8
1639941100000|2021-12-19 19:11:40|19086.99|18966.99|19085.51|18965.51|19087.07|18967.07|19085.51|18965.51|9
1639941110000|2021-12-19 19:11:50|19085.46|18965.46|19084.73|18964.73|19085.98|18965.98|19084.73|18964.73|10
1639941120000|2021-12-19 19:12:00|19084.74|18964.74|19082.67|18962.67|19085.23|18965.23|19082.26|18962.26|10
1639941130000|2021-12-19 19:12:10|19082.01|18962.01|19077.85|18957.85|19082.19|18962.19|19077.85|18957.85|9
1639941140000|2021-12-19 19:12:20|19077.37|18957.37|19073.14|18953.14|19077.37|18957.37|19073.14|18953.14|9
1639941150000|2021-12-19 19:12:30|19073.09|18953.09|19072.78|18952.78|19073.49|18953.49|19072.38|18952.38|10
1639941160000|2021-12-19 19:12:40|19073.05|18953.05|19072.49|18952.49|19073.11|18953.11|19072.32|18952.32|10
1639941170000|2021-12-19 19:12:50|19072.77|18952.77|19071.6|18951.6|19072.89|18952.89|19071.6|18951.6|9
1639941180000|2021-12-19 19:13:00|19071.97|18951.97|19069.22|18949.22|19071.97|18951.97|19069.22|18949.22|9
1639941190000|2021-12-19 19:13:10|19068.26|18948.26|19061.63|18941.63|19068.26|18948.26|19061.63|18941.63|10
1639941200000|2021-12-19 19:13:20|19061.23|18941.23|19060.84|18940.84|19061.23|18941.23|19059.44|18939.44|10
1639941210000|2021-12-19 19:13:30|19060.99|18940.99|19063.01|18943.01|19063.01|18943.01|19060.99|18940.99|10
1639941220000|2021-12-19 19:13:40|19063.27|18943.27|19062.1|18942.1|19063.28|18943.28|19062.1|18942.1|10
1639941230000|2021-12-19 19:13:50|19061.12|18941.12|19056.24|18936.24|19061.12|18941.12|19056.24|18936.24|10
1639941240000|2021-12-19 19:14:00|19055.83|18935.83|19051.48|18931.48|19055.83|18935.83|19051.48|18931.48|10
1639941250000|2021-12-19 19:14:10|19051.02|18931.02|19049.89|18929.89|19051.02|18931.02|19049.47|18929.47|10
1639941260000|2021-12-19 19:14:20|19049.37|18929.37|19046.8|18926.8|19049.37|18929.37|19046.8|18926.8|10
1639941270000|2021-12-19 19:14:30|19046.11|18926.11|19039.62|18919.62|19046.11|18926.11|19039.62|18919.62|10
1639941280000|2021-12-19 19:14:40|19039.15|18919.15|19032.32|18912.32|19039.15|18919.15|19032.04|18912.04|10
1639941290000|2021-12-19 19:14:50|19032.49|18912.49|19034.59|18914.59|19034.82|18914.82|19032.49|18912.49|10
1639941300000|2021-12-19 19:15:00|19034.52|18914.52|19033.75|18913.75|19034.54|18914.54|19033.36|18913.36|10
1639941310000|2021-12-19 19:15:10|19033.68|18913.68|19035.05|18915.05|19035.66|18915.66|19033.68|18913.68|10
1639941320000|2021-12-19 19:15:20|19035.26|18915.26|19034.81|18914.81|19035.26|18915.26|19034.61|18914.61|9
1639941330000|2021-12-19 19:15:30|19034.78|18914.78|19038.77|18918.77|19038.77|18918.77|19034.78|18914.78|10
1639941340000|2021-12-19 19:15:40|19038.94|18918.94|19042.53|18922.53|19042.56|18922.56|19038.94|18918.94|9
1639941350000|2021-12-19 19:15:50|19042.69|18922.69|19042.77|18922.77|19042.77|18922.77|19041.65|18921.65|10
1639941360000|2021-12-19 19:16:00|19043.45|18923.45|19045.74|18925.74|19045.74|18925.74|19043.35|18923.35|10
1639941370000|2021-12-19 19:16:10|19046.53|18926.53|19048.61|18928.61|19048.61|18928.61|19046.19|18926.19|10
1639941380000|2021-12-19 19:16:20|19048.4|18928.4|19048.31|18928.31|19049.23|18929.23|19047.98|18927.98|10
1639941390000|2021-12-19 19:16:30|19048.61|18928.61|19047.77|18927.77|19048.93|18928.93|19047.77|18927.77|10
1639941400000|2021-12-19 19:16:40|19047.8|18927.8|19047.82|18927.82|19048.94|18928.94|19047.63|18927.63|10
1639941410000|2021-12-19 19:16:50|19047.84|18927.84|19049.37|18929.37|19049.37|18929.37|19047.68|18927.68|10
1639941420000|2021-12-19 19:17:00|19048.78|18928.78|19047.67|18927.67|19048.78|18928.78|19047.67|18927.67|10
1639941430000|2021-12-19 19:17:10|19047.95|18927.95|19046.03|18926.03|19048.2|18928.2|19046.03|18926.03|9
1639941440000|2021-12-19 19:17:20|19046.35|18926.35|19046.08|18926.08|19046.44|18926.44|19045.68|18925.68|10
1639941450000|2021-12-19 19:17:30|19046.06|18926.06|19045.47|18925.47|19046.22|18926.22|19045.47|18925.47|10
1639941460000|2021-12-19 19:17:40|19045.38|18925.38|19044.71|18924.71|19045.38|18925.38|19044.71|18924.71|8
1639941470000|2021-12-19 19:17:50|19045.12|18925.12|19044.46|18924.46|19045.45|18925.45|19044.46|18924.46|10
1639941480000|2021-12-19 19:18:00|19044.83|18924.83|19044.86|18924.86|19045.04|18925.04|19044.03|18924.03|9
1639941490000|2021-12-19 19:18:10|19044.67|18924.67|19041.6|18921.6|19044.67|18924.67|19041.6|18921.6|10
1639941500000|2021-12-19 19:18:20|19041.5|18921.5|19041.34|18921.34|19041.5|18921.5|19041.01|18921.01|10
1639941510000|2021-12-19 19:18:30|19041.39|18921.39|19034.04|18914.04|19041.39|18921.39|19033.83|18913.83|10
1639941520000|2021-12-19 19:18:40|19032.78|18912.78|19029.86|18909.86|19032.78|18912.78|19029.86|18909.86|10
1639941530000|2021-12-19 19:18:50|19029.91|18909.91|19027.44|18907.44|19029.91|18909.91|19027.44|18907.44|10
1639941540000|2021-12-19 19:19:00|19027.25|18907.25|19027.13|18907.13|19027.28|18907.28|19026.56|18906.56|10
1639941550000|2021-12-19 19:19:10|19027.24|18907.24|19027.37|18907.37|19027.37|18907.37|19026.82|18906.82|10
1639941560000|2021-12-19 19:19:20|19027.44|18907.44|19026.88|18906.88|19027.71|18907.71|19026.88|18906.88|9
1639941570000|2021-12-19 19:19:30|19027|18907|19026.89|18906.89|19027.33|18907.33|19026.89|18906.89|10
1639941580000|2021-12-19 19:19:40|19026.85|18906.85|19026.69|18906.69|19027.1|18907.1|19026.69|18906.69|8
1639941590000|2021-12-19 19:19:50|19026.73|18906.73|19026.19|18906.19|19026.87|18906.87|19026.06|18906.06|9
1639941600000|2021-12-19 19:20:00|19026.15|18906.15|19023.84|18903.84|19026.15|18906.15|19023.81|18903.81|10
1639941610000|2021-12-19 19:20:10|19023.81|18903.81|19019.69|18899.69|19023.81|18903.81|19019.69|18899.69|10
1639941620000|2021-12-19 19:20:20|19017.9|18897.9|19011.32|18891.32|19017.9|18897.9|19011.32|18891.32|10
1639941630000|2021-12-19 19:20:30|19011.04|18891.04|19009.53|18889.53|19011.04|18891.04|19009.53|18889.53|9
1639941640000|2021-12-19 19:20:40|19009.94|18889.94|19006.25|18886.25|19009.94|18889.94|19006.25|18886.25|10
1639941650000|2021-12-19 19:20:50|19005.69|18885.69|19000.69|18880.69|19006.1|18886.1|19000.69|18880.69|10
1639941660000|2021-12-19 19:21:00|18999.71|18879.71|18987.04|18867.04|18999.71|18879.71|18986.67|18866.67|10
1639941670000|2021-12-19 19:21:10|18985.6|18865.6|18969.73|18849.73|18986.57|18866.57|18969.73|18849.73|10
1639941680000|2021-12-19 19:21:20|18970.16|18850.16|18947.31|18827.31|18971.04|18851.04|18947.31|18827.31|10
1639941690000|2021-12-19 19:21:30|18946.86|18826.86|18942.46|18822.46|18948.25|18828.25|18939.04|18819.04|10
1639941700000|2021-12-19 19:21:40|18943.41|18823.41|18941.63|18821.63|18943.85|18823.85|18941.63|18821.63|10
1639941710000|2021-12-19 19:21:50|18941.42|18821.42|18936.09|18816.09|18942.4|18822.4|18935.58|18815.58|9
1639941720000|2021-12-19 19:22:00|18936.76|18816.76|18934.34|18814.34|18936.76|18816.76|18934.34|18814.34|10
1639941730000|2021-12-19 19:22:10|18934.17|18814.17|18934.82|18814.82|18934.82|18814.82|18932.25|18812.25|9
1639941740000|2021-12-19 19:22:20|18935.01|18815.01|18936.93|18816.93|18936.93|18816.93|18934.54|18814.54|10
1639941750000|2021-12-19 19:22:30|18937.48|18817.48|18940.31|18820.31|18940.31|18820.31|18937.46|18817.46|10
1639941760000|2021-12-19 19:22:40|18940.34|18820.34|18937.84|18817.84|18940.34|18820.34|18937.84|18817.84|10
1639941770000|2021-12-19 19:22:50|18937.68|18817.68|18936.47|18816.47|18937.75|18817.75|18936.03|18816.03|10
1639941780000|2021-12-19 19:23:00|18936.17|18816.17|18935|18815|18936.17|18816.17|18934.98|18814.98|10
1639941790000|2021-12-19 19:23:10|18934.53|18814.53|18936.8|18816.8|18936.8|18816.8|18934.05|18814.05|10
1639941800000|2021-12-19 19:23:20|18936.96|18816.96|18933.51|18813.51|18936.96|18816.96|18933.51|18813.51|9
1639941810000|2021-12-19 19:23:30|18933.22|18813.22|18927.91|18807.91|18933.22|18813.22|18927.34|18807.34|9
1639941820000|2021-12-19 19:23:40|18927.32|18807.32|18914.93|18794.93|18927.32|18807.32|18914.93|18794.93|9
1639941830000|2021-12-19 19:23:50|18912.12|18792.12|18895.33|18775.33|18912.37|18792.37|18895.33|18775.33|10
1639941840000|2021-12-19 19:24:00|18895.36|18775.36|18904.81|18784.81|18904.81|18784.81|18894.75|18774.75|10
1639941850000|2021-12-19 19:24:10|18905.05|18785.05|18907.23|18787.23|18907.43|18787.43|18905.05|18785.05|10
1639941860000|2021-12-19 19:24:20|18907.15|18787.15|18906.52|18786.52|18907.83|18787.83|18906.52|18786.52|10
1639941870000|2021-12-19 19:24:30|18906.66|18786.66|18905.85|18785.85|18906.66|18786.66|18904.96|18784.96|10
1639941880000|2021-12-19 19:24:40|18906.35|18786.35|18909.75|18789.75|18910.6|18790.6|18906.35|18786.35|10
1639941890000|2021-12-19 19:24:50|18911.6|18791.6|18915.52|18795.52|18915.52|18795.52|18911.6|18791.6|10
1639941900000|2021-12-19 19:25:00|18916.24|18796.24|18921|18801|18921|18801|18915.65|18795.65|10
1639941910000|2021-12-19 19:25:10|18923.08|18803.08|18929.85|18809.85|18929.85|18809.85|18923.08|18803.08|10
1639941920000|2021-12-19 19:25:20|18929.83|18809.83|18934.58|18814.58|18934.58|18814.58|18929.83|18809.83|10
1639941930000|2021-12-19 19:25:30|18934.02|18814.02|18935.88|18815.88|18935.99|18815.99|18934.02|18814.02|9
1639941940000|2021-12-19 19:25:40|18935.44|18815.44|18936.95|18816.95|18937.64|18817.64|18935.33|18815.33|10
1639941950000|2021-12-19 19:25:50|18936.08|18816.08|18935.22|18815.22|18937.08|18817.08|18934.8|18814.8|10
1639941960000|2021-12-19 19:26:00|18934.8|18814.8|18929.47|18809.47|18935.21|18815.21|18929.47|18809.47|10
1639941970000|2021-12-19 19:26:10|18929.36|18809.36|18924.85|18804.85|18929.51|18809.51|18924.35|18804.35|10
1639941980000|2021-12-19 19:26:20|18924.05|18804.05|18917.33|18797.33|18924.05|18804.05|18917.33|18797.33|10
1639941990000|2021-12-19 19:26:30|18917.06|18797.06|18911.16|18791.16|18917.06|18797.06|18911.16|18791.16|10
1639942000000|2021-12-19 19:26:40|18911.86|18791.86|18907.45|18787.45|18911.86|18791.86|18907.45|18787.45|10
1639942010000|2021-12-19 19:26:50|18905.4|18785.4|18904.71|18784.71|18906.87|18786.87|18904.71|18784.71|10
1639942020000|2021-12-19 19:27:00|18904.5|18784.5|18903.63|18783.63|18904.5|18784.5|18903.06|18783.06|10
1639942030000|2021-12-19 19:27:10|18904.08|18784.08|18893.29|18773.29|18904.08|18784.08|18893.29|18773.29|10
1639942040000|2021-12-19 19:27:20|18893.84|18773.84|18891.44|18771.44|18893.84|18773.84|18890.53|18770.53|10
1639942050000|2021-12-19 19:27:30|18892.09|18772.09|18896.75|18776.75|18896.75|18776.75|18892.09|18772.09|10
1639942060000|2021-12-19 19:27:40|18897.57|18777.57|18901.52|18781.52|18901.52|18781.52|18897.57|18777.57|10
1639942070000|2021-12-19 19:27:50|18901.65|18781.65|18902.9|18782.9|18902.9|18782.9|18901.07|18781.07|10
1639942080000|2021-12-19 19:28:00|18903.5|18783.5|18899.66|18779.66|18903.63|18783.63|18899.66|18779.66|10
1639942090000|2021-12-19 19:28:10|18899.86|18779.86|18897.12|18777.12|18899.98|18779.98|18897.12|18777.12|10
1639942100000|2021-12-19 19:28:20|18897.33|18777.33|18895.17|18775.17|18897.33|18777.33|18895.12|18775.12|10
1639942110000|2021-12-19 19:28:30|18895.08|18775.08|18894.14|18774.14|18895.41|18775.41|18894.14|18774.14|10
1639942120000|2021-12-19 19:28:40|18893.55|18773.55|18893.01|18773.01|18893.55|18773.55|18892.38|18772.38|10
1639942130000|2021-12-19 19:28:50|18892.74|18772.74|18893.39|18773.39|18893.4|18773.4|18892.74|18772.74|10
1639942140000|2021-12-19 19:29:00|18893.58|18773.58|18894.43|18774.43|18894.43|18774.43|18892.77|18772.77|10
1639942150000|2021-12-19 19:29:10|18895.44|18775.44|18894.3|18774.3|18895.44|18775.44|18894.16|18774.16|10
1639942160000|2021-12-19 19:29:20|18893.83|18773.83|18894.97|18774.97|18894.97|18774.97|18893.83|18773.83|10
1639942170000|2021-12-19 19:29:30|18895.02|18775.02|18897.5|18777.5|18897.7|18777.7|18894.68|18774.68|9
1639942180000|2021-12-19 19:29:40|18898.13|18778.13|18898.49|18778.49|18899.08|18779.08|18896.6|18776.6|10
1639942190000|2021-12-19 19:29:50|18899.43|18779.43|18902.96|18782.96|18902.96|18782.96|18899.39|18779.39|10
1639942200000|2021-12-19 19:30:00|18903.34|18783.34|18904.98|18784.98|18904.98|18784.98|18903.34|18783.34|10
1639942210000|2021-12-19 19:30:10|18905.31|18785.31|18906.4|18786.4|18908.77|18788.77|18905.31|18785.31|10
1639942220000|2021-12-19 19:30:20|18906.02|18786.02|18898.32|18778.32|18906.21|18786.21|18898.32|18778.32|10
1639942230000|2021-12-19 19:30:30|18896.66|18776.66|18889.97|18769.97|18896.66|18776.66|18889.97|18769.97|10
1639942240000|2021-12-19 19:30:40|18889.44|18769.44|18884.84|18764.84|18889.55|18769.55|18884.84|18764.84|10
1639942250000|2021-12-19 19:30:50|18885.04|18765.04|18883.34|18763.34|18885.04|18765.04|18882.66|18762.66|10
1639942260000|2021-12-19 19:31:00|18882.93|18762.93|18880.89|18760.89|18882.93|18762.93|18880.89|18760.89|10
1639942270000|2021-12-19 19:31:10|18881.05|18761.05|18883.7|18763.7|18883.7|18763.7|18881.05|18761.05|10
1639942280000|2021-12-19 19:31:20|18883.85|18763.85|18884.18|18764.18|18884.48|18764.48|18883.65|18763.65|10
1639942290000|2021-12-19 19:31:30|18884.32|18764.32|18882.64|18762.64|18884.32|18764.32|18882.64|18762.64|9
1639942300000|2021-12-19 19:31:40|18882.23|18762.23|18880.7|18760.7|18882.23|18762.23|18880.52|18760.52|10
1639942310000|2021-12-19 19:31:50|18879.59|18759.59|18881.58|18761.58|18881.98|18761.98|18879.2|18759.2|10
1639942320000|2021-12-19 19:32:00|18881.44|18761.44|18882.73|18762.73|18882.73|18762.73|18880.34|18760.34|10
1639942330000|2021-12-19 19:32:10|18883.44|18763.44|18889.76|18769.76|18889.94|18769.94|18883.44|18763.44|10
1639942340000|2021-12-19 19:32:20|18890.59|18770.59|18895.96|18775.96|18895.96|18775.96|18890.59|18770.59|10
1639942350000|2021-12-19 19:32:30|18897.4|18777.4|18901.37|18781.37|18901.45|18781.45|18897.4|18777.4|10
1639942360000|2021-12-19 19:32:40|18900.99|18780.99|18902.88|18782.88|18902.88|18782.88|18900.56|18780.56|10
1639942370000|2021-12-19 19:32:50|18903.34|18783.34|18905.39|18785.39|18905.5|18785.5|18903.34|18783.34|9
1639942380000|2021-12-19 19:33:00|18905.84|18785.84|18907.15|18787.15|18907.15|18787.15|18905.8|18785.8|9
1639942390000|2021-12-19 19:33:10|18907.72|18787.72|18909.36|18789.36|18909.36|18789.36|18907.31|18787.31|10
1639942400000|2021-12-19 19:33:20|18909.81|18789.81|18913.09|18793.09|18913.09|18793.09|18909.81|18789.81|10
1639942410000|2021-12-19 19:33:30|18912.78|18792.78|18918.78|18798.78|18918.78|18798.78|18912.78|18792.78|10
1639942420000|2021-12-19 19:33:40|18918.91|18798.91|18922.46|18802.46|18922.46|18802.46|18918.91|18798.91|10
1639942430000|2021-12-19 19:33:50|18922.96|18802.96|18927.88|18807.88|18927.99|18807.99|18922.96|18802.96|10
1639942440000|2021-12-19 19:34:00|18927.75|18807.75|18927.17|18807.17|18928.51|18808.51|18926.91|18806.91|10
1639942450000|2021-12-19 19:34:10|18927.51|18807.51|18927.11|18807.11|18927.86|18807.86|18926.06|18806.06|10
1639942460000|2021-12-19 19:34:20|18927.81|18807.81|18928.12|18808.12|18928.23|18808.23|18927.59|18807.59|10
1639942470000|2021-12-19 19:34:30|18928.81|18808.81|18929.83|18809.83|18929.88|18809.88|18928.81|18808.81|10
1639942480000|2021-12-19 19:34:40|18929.96|18809.96|18931.96|18811.96|18931.96|18811.96|18929.86|18809.86|10
1639942490000|2021-12-19 19:34:50|18932.61|18812.61|18939.04|18819.04|18939.04|18819.04|18932.61|18812.61|10
1639942500000|2021-12-19 19:35:00|18940.52|18820.52|18946.38|18826.38|18946.38|18826.38|18940.52|18820.52|10
1639942510000|2021-12-19 19:35:10|18946.59|18826.59|18946.98|18826.98|18947.57|18827.57|18945.6|18825.6|10
1639942520000|2021-12-19 19:35:20|18945.94|18825.94|18943.14|18823.14|18946.88|18826.88|18943.14|18823.14|10
1639942530000|2021-12-19 19:35:30|18943.19|18823.19|18942.89|18822.89|18943.19|18823.19|18941.99|18821.99|9
1639942540000|2021-12-19 19:35:40|18943.79|18823.79|18943.87|18823.87|18943.98|18823.98|18943.2|18823.2|10
1639942550000|2021-12-19 19:35:50|18944.35|18824.35|18947.47|18827.47|18947.47|18827.47|18944.23|18824.23|10
1639942560000|2021-12-19 19:36:00|18948.33|18828.33|18947.42|18827.42|18949.42|18829.42|18947.42|18827.42|9
1639942570000|2021-12-19 19:36:10|18947.15|18827.15|18943.59|18823.59|18947.15|18827.15|18943.59|18823.59|10
1639942580000|2021-12-19 19:36:20|18943.66|18823.66|18942.22|18822.22|18943.69|18823.69|18942.22|18822.22|10
1639942590000|2021-12-19 19:36:30|18942.13|18822.13|18941.18|18821.18|18942.96|18822.96|18940.58|18820.58|10
1639942600000|2021-12-19 19:36:40|18940.75|18820.75|18935.19|18815.19|18940.78|18820.78|18935.19|18815.19|10
1639942610000|2021-12-19 19:36:50|18934.72|18814.72|18932.72|18812.72|18934.72|18814.72|18932.32|18812.32|9
1639942620000|2021-12-19 19:37:00|18932.79|18812.79|18932.64|18812.64|18933.1|18813.1|18932.35|18812.35|9
1639942630000|2021-12-19 19:37:10|18932.63|18812.63|18933.33|18813.33|18933.33|18813.33|18932.55|18812.55|9
1639942640000|2021-12-19 19:37:20|18933.64|18813.64|18936.31|18816.31|18936.31|18816.31|18933.64|18813.64|7
1639942650000|2021-12-19 19:37:30|18936.44|18816.44|18939.64|18819.64|18939.64|18819.64|18936.44|18816.44|9
1639942660000|2021-12-19 19:37:40|18940.44|18820.44|18944.64|18824.64|18944.64|18824.64|18940.44|18820.44|10
1639942670000|2021-12-19 19:37:50|18945.07|18825.07|18946.54|18826.54|18946.54|18826.54|18945.07|18825.07|9
1639942680000|2021-12-19 19:38:00|18946.8|18826.8|18949.38|18829.38|18949.38|18829.38|18946.67|18826.67|10
1639942690000|2021-12-19 19:38:10|18949.43|18829.43|18953.19|18833.19|18953.25|18833.25|18949.43|18829.43|10
1639942700000|2021-12-19 19:38:20|18952.31|18832.31|18953.97|18833.97|18954.72|18834.72|18952.31|18832.31|10
1639942710000|2021-12-19 19:38:30|18954.21|18834.21|18956.29|18836.29|18956.39|18836.39|18954.21|18834.21|10
1639942720000|2021-12-19 19:38:40|18956.48|18836.48|18955.19|18835.19|18956.6|18836.6|18955.12|18835.12|10
1639942730000|2021-12-19 19:38:50|18955.07|18835.07|18955.69|18835.69|18955.72|18835.72|18955.07|18835.07|8
1639942740000|2021-12-19 19:39:00|18955.63|18835.63|18955.75|18835.75|18956.26|18836.26|18955.63|18835.63|10
1639942750000|2021-12-19 19:39:10|18954.49|18834.49|18954.23|18834.23|18955|18835|18954.09|18834.09|10
1639942760000|2021-12-19 19:39:20|18953.38|18833.38|18953.32|18833.32|18953.38|18833.38|18952.37|18832.37|10
1639942770000|2021-12-19 19:39:30|18953.89|18833.89|18954.39|18834.39|18954.39|18834.39|18953.43|18833.43|10
1639942780000|2021-12-19 19:39:40|18954.4|18834.4|18953.13|18833.13|18954.47|18834.47|18953.03|18833.03|10
1639942790000|2021-12-19 19:39:50|18953.35|18833.35|18951.63|18831.63|18953.35|18833.35|18951.49|18831.49|10
1639942800000|2021-12-19 19:40:00|18951.76|18831.76|18953.34|18833.34|18953.34|18833.34|18951.68|18831.68|9
1639942810000|2021-12-19 19:40:10|18953.04|18833.04|18954.45|18834.45|18954.71|18834.71|18953.04|18833.04|10
1639942820000|2021-12-19 19:40:20|18954.34|18834.34|18954.39|18834.39|18954.72|18834.72|18954.34|18834.34|10
1639942830000|2021-12-19 19:40:30|18954|18834|18954.76|18834.76|18954.76|18834.76|18953.92|18833.92|10
1639942840000|2021-12-19 19:40:40|18955.04|18835.04|18953.68|18833.68|18955.04|18835.04|18953.68|18833.68|10
1639942850000|2021-12-19 19:40:50|18953.2|18833.2|18953.2|18833.2|18954.43|18834.43|18953.16|18833.16|9
1639942860000|2021-12-19 19:41:00|18952.65|18832.65|18950.44|18830.44|18952.65|18832.65|18950.27|18830.27|10
1639942870000|2021-12-19 19:41:10|18950.02|18830.02|18950.1|18830.1|18950.99|18830.99|18950.02|18830.02|9
1639942880000|2021-12-19 19:41:20|18949.94|18829.94|18948.45|18828.45|18949.94|18829.94|18948.45|18828.45|9
1639942890000|2021-12-19 19:41:30|18948.02|18828.02|18946.43|18826.43|18948.44|18828.44|18946.43|18826.43|9
1639942900000|2021-12-19 19:41:40|18945.93|18825.93|18939.59|18819.59|18945.93|18825.93|18939.59|18819.59|10
1639942910000|2021-12-19 19:41:50|18938.76|18818.76|18934.8|18814.8|18938.76|18818.76|18934.62|18814.62|10
1639942920000|2021-12-19 19:42:00|18933.61|18813.61|18928.65|18808.65|18933.61|18813.61|18928.65|18808.65|10
1639942930000|2021-12-19 19:42:10|18928.29|18808.29|18928.43|18808.43|18928.85|18808.85|18928.11|18808.11|10
1639942940000|2021-12-19 19:42:20|18928.7|18808.7|18928.66|18808.66|18928.91|18808.91|18926.6|18806.6|10
1639942950000|2021-12-19 19:42:30|18928.89|18808.89|18931.67|18811.67|18931.67|18811.67|18928.89|18808.89|10
1639942960000|2021-12-19 19:42:40|18931.77|18811.77|18935.43|18815.43|18935.43|18815.43|18931.77|18811.77|10
1639942970000|2021-12-19 19:42:50|18935.77|18815.77|18938.09|18818.09|18938.66|18818.66|18935.77|18815.77|10
1639942980000|2021-12-19 19:43:00|18938.51|18818.51|18942.72|18822.72|18943.31|18823.31|18938.51|18818.51|10
1639942990000|2021-12-19 19:43:10|18942.78|18822.78|18945.07|18825.07|18945.16|18825.16|18942.78|18822.78|10
1639943000000|2021-12-19 19:43:20|18946.11|18826.11|18952.54|18832.54|18952.54|18832.54|18946.11|18826.11|10
1639943010000|2021-12-19 19:43:30|18952.64|18832.64|18956.25|18836.25|18956.56|18836.56|18952.64|18832.64|10
1639943020000|2021-12-19 19:43:40|18956.56|18836.56|18955.52|18835.52|18956.82|18836.82|18955.52|18835.52|10
1639943030000|2021-12-19 19:43:50|18955.84|18835.84|18953.55|18833.55|18955.85|18835.85|18953.55|18833.55|10
1639943040000|2021-12-19 19:44:00|18953.74|18833.74|18953.66|18833.66|18953.74|18833.74|18953.1|18833.1|10
1639943050000|2021-12-19 19:44:10|18953.83|18833.83|18953.32|18833.32|18953.9|18833.9|18953.22|18833.22|10
1639943060000|2021-12-19 19:44:20|18953.03|18833.03|18953.68|18833.68|18953.68|18833.68|18952.15|18832.15|10
1639943070000|2021-12-19 19:44:30|18953.51|18833.51|18953.22|18833.22|18953.65|18833.65|18953.22|18833.22|10
1639943080000|2021-12-19 19:44:40|18953.24|18833.24|18952.87|18832.87|18953.24|18833.24|18952.76|18832.76|10
1639943090000|2021-12-19 19:44:50|18952.9|18832.9|18950.37|18830.37|18952.9|18832.9|18950.37|18830.37|10
1639943100000|2021-12-19 19:45:00|18950.02|18830.02|18948.81|18828.81|18950.35|18830.35|18948.81|18828.81|10
1639943110000|2021-12-19 19:45:10|18948.55|18828.55|18946.05|18826.05|18948.87|18828.87|18946.05|18826.05|10
1639943120000|2021-12-19 19:45:20|18944.54|18824.54|18939.04|18819.04|18944.54|18824.54|18938.88|18818.88|10
1639943130000|2021-12-19 19:45:30|18938.7|18818.7|18936.53|18816.53|18938.7|18818.7|18936.53|18816.53|10
1639943140000|2021-12-19 19:45:40|18936.64|18816.64|18936.33|18816.33|18937.63|18817.63|18936.23|18816.23|10
1639943150000|2021-12-19 19:45:50|18937.33|18817.33|18929.47|18809.47|18937.7|18817.7|18929.47|18809.47|10
1639943160000|2021-12-19 19:46:00|18929.73|18809.73|18925.53|18805.53|18929.73|18809.73|18925.53|18805.53|10
1639943170000|2021-12-19 19:46:10|18925.22|18805.22|18922.3|18802.3|18925.44|18805.44|18922.3|18802.3|10
1639943180000|2021-12-19 19:46:20|18922.46|18802.46|18920.69|18800.69|18922.54|18802.54|18919.83|18799.83|10
1639943190000|2021-12-19 19:46:30|18918.31|18798.31|18920.98|18800.98|18920.98|18800.98|18918.31|18798.31|10
1639943200000|2021-12-19 19:46:40|18921.19|18801.19|18923.42|18803.42|18923.42|18803.42|18921.19|18801.19|10
1639943210000|2021-12-19 19:46:50|18923.96|18803.96|18925.14|18805.14|18925.14|18805.14|18923.54|18803.54|10
1639943220000|2021-12-19 19:47:00|18925.05|18805.05|18926.58|18806.58|18926.58|18806.58|18924.97|18804.97|10
1639943230000|2021-12-19 19:47:10|18926.61|18806.61|18925.56|18805.56|18926.87|18806.87|18925.56|18805.56|10
1639943240000|2021-12-19 19:47:20|18925.67|18805.67|18927.57|18807.57|18927.69|18807.69|18925.67|18805.67|10
1639943250000|2021-12-19 19:47:30|18927.51|18807.51|18929.47|18809.47|18929.47|18809.47|18927.51|18807.51|9
1639943260000|2021-12-19 19:47:40|18929.8|18809.8|18931.03|18811.03|18931.03|18811.03|18929.8|18809.8|10
1639943270000|2021-12-19 19:47:50|18931.49|18811.49|18934.8|18814.8|18934.8|18814.8|18931.16|18811.16|10
1639943280000|2021-12-19 19:48:00|18935.54|18815.54|18939.4|18819.4|18939.4|18819.4|18935.54|18815.54|10
1639943290000|2021-12-19 19:48:10|18940.4|18820.4|18946.2|18826.2|18946.2|18826.2|18940.4|18820.4|10
1639943300000|2021-12-19 19:48:20|18946.72|18826.72|18948.1|18828.1|18948.95|18828.95|18946.72|18826.72|10
1639943310000|2021-12-19 19:48:30|18948.05|18828.05|18946.9|18826.9|18948.05|18828.05|18946.68|18826.68|10
1639943320000|2021-12-19 19:48:40|18946.26|18826.26|18946.78|18826.78|18947.74|18827.74|18946.26|18826.26|10
1639943330000|2021-12-19 19:48:50|18946.3|18826.3|18945.28|18825.28|18946.64|18826.64|18945.05|18825.05|9
1639943340000|2021-12-19 19:49:00|18945.61|18825.61|18945.38|18825.38|18946.56|18826.56|18945.1|18825.1|10
1639943350000|2021-12-19 19:49:10|18945.54|18825.54|18945.93|18825.93|18945.93|18825.93|18945.22|18825.22|10
1639943360000|2021-12-19 19:49:20|18945.51|18825.51|18946.24|18826.24|18946.26|18826.26|18945.51|18825.51|10
1639943370000|2021-12-19 19:49:30|18946.46|18826.46|18950.14|18830.14|18950.14|18830.14|18946.46|18826.46|10
1639943380000|2021-12-19 19:49:40|18951.05|18831.05|18952.8|18832.8|18952.8|18832.8|18950.89|18830.89|10
1639943390000|2021-12-19 19:49:50|18954.05|18834.05|18952.58|18832.58|18954.05|18834.05|18951.65|18831.65|9
1639943400000|2021-12-19 19:50:00|18951.97|18831.97|18951.27|18831.27|18951.97|18831.97|18951.25|18831.25|10
1639943410000|2021-12-19 19:50:10|18951.49|18831.49|18950.28|18830.28|18951.99|18831.99|18950.28|18830.28|10
1639943420000|2021-12-19 19:50:20|18950.18|18830.18|18946.92|18826.92|18950.18|18830.18|18946.92|18826.92|10
1639943430000|2021-12-19 19:50:30|18945.86|18825.86|18943.2|18823.2|18945.86|18825.86|18943.2|18823.2|10
1639943440000|2021-12-19 19:50:40|18941.33|18821.33|18936.22|18816.22|18941.33|18821.33|18936.22|18816.22|10
1639943450000|2021-12-19 19:50:50|18934.77|18814.77|18930.8|18810.8|18934.77|18814.77|18930.8|18810.8|10
1639943460000|2021-12-19 19:51:00|18930.32|18810.32|18926.08|18806.08|18930.32|18810.32|18925.58|18805.58|10
1639943470000|2021-12-19 19:51:10|18925.43|18805.43|18921.27|18801.27|18925.51|18805.51|18921.27|18801.27|10
1639943480000|2021-12-19 19:51:20|18921.48|18801.48|18915.06|18795.06|18921.48|18801.48|18915.06|18795.06|10
1639943490000|2021-12-19 19:51:30|18915.46|18795.46|18916.68|18796.68|18916.99|18796.99|18915.24|18795.24|10
1639943500000|2021-12-19 19:51:40|18916.38|18796.38|18914.04|18794.04|18917.18|18797.18|18914.04|18794.04|10
1639943510000|2021-12-19 19:51:50|18913.96|18793.96|18910.35|18790.35|18913.96|18793.96|18910.35|18790.35|10
1639943520000|2021-12-19 19:52:00|18909.69|18789.69|18909.65|18789.65|18910.5|18790.5|18908.93|18788.93|10
1639943530000|2021-12-19 19:52:10|18909.53|18789.53|18910.04|18790.04|18910.42|18790.42|18909.18|18789.18|10
1639943540000|2021-12-19 19:52:20|18910.19|18790.19|18909.75|18789.75|18910.38|18790.38|18909.23|18789.23|10
1639943550000|2021-12-19 19:52:30|18910.69|18790.69|18912.31|18792.31|18912.31|18792.31|18910.68|18790.68|10
1639943560000|2021-12-19 19:52:40|18912.44|18792.44|18914.68|18794.68|18914.72|18794.72|18912.16|18792.16|10
1639943570000|2021-12-19 19:52:50|18914.67|18794.67|18915.81|18795.81|18915.81|18795.81|18914.31|18794.31|10
1639943580000|2021-12-19 19:53:00|18915.99|18795.99|18918.57|18798.57|18918.72|18798.72|18915.99|18795.99|10
1639943590000|2021-12-19 19:53:10|18918.58|18798.58|18923.43|18803.43|18923.43|18803.43|18918.58|18798.58|10
1639943600000|2021-12-19 19:53:20|18924.37|18804.37|18923.22|18803.22|18924.6|18804.6|18923.22|18803.22|9
1639943610000|2021-12-19 19:53:30|18923.04|18803.04|18920.68|18800.68|18923.04|18803.04|18920.68|18800.68|10
1639943620000|2021-12-19 19:53:40|18920.98|18800.98|18921.74|18801.74|18921.9|18801.9|18920.74|18800.74|10
1639943630000|2021-12-19 19:53:50|18921.69|18801.69|18924.3|18804.3|18924.3|18804.3|18921.69|18801.69|9
1639943640000|2021-12-19 19:54:00|18924.97|18804.97|18927.2|18807.2|18927.2|18807.2|18924.71|18804.71|10
1639943650000|2021-12-19 19:54:10|18927.57|18807.57|18932.34|18812.34|18932.34|18812.34|18927.57|18807.57|10
1639943660000|2021-12-19 19:54:20|18932.53|18812.53|18936.56|18816.56|18936.56|18816.56|18932.53|18812.53|7
1639943670000|2021-12-19 19:54:30|18936.54|18816.54|18938.89|18818.89|18938.89|18818.89|18936.54|18816.54|10
1639943680000|2021-12-19 19:54:40|18938.82|18818.82|18937.24|18817.24|18938.95|18818.95|18937.24|18817.24|10
1639943690000|2021-12-19 19:54:50|18936.36|18816.36|18934.54|18814.54|18936.36|18816.36|18934.54|18814.54|8
1639943700000|2021-12-19 19:55:00|18935.28|18815.28|18935.15|18815.15|18935.28|18815.28|18934.39|18814.39|9
1639943710000|2021-12-19 19:55:10|18934.91|18814.91|18934.54|18814.54|18934.94|18814.94|18934.54|18814.54|10
1639943720000|2021-12-19 19:55:20|18935.04|18815.04|18943.36|18823.36|18943.36|18823.36|18935.04|18815.04|10
1639943730000|2021-12-19 19:55:30|18944.8|18824.8|18948.47|18828.47|18948.65|18828.65|18944.8|18824.8|10
1639943740000|2021-12-19 19:55:40|18948.59|18828.59|18950.9|18830.9|18950.99|18830.99|18948.59|18828.59|10
1639943750000|2021-12-19 19:55:50|18951.09|18831.09|18952.35|18832.35|18952.93|18832.93|18951.09|18831.09|9
1639943760000|2021-12-19 19:56:00|18952.19|18832.19|18951.75|18831.75|18952.24|18832.24|18951.29|18831.29|10
1639943770000|2021-12-19 19:56:10|18951.65|18831.65|18951.74|18831.74|18952.09|18832.09|18951.65|18831.65|10
1639943780000|2021-12-19 19:56:20|18951.73|18831.73|18950.84|18830.84|18952.32|18832.32|18950.84|18830.84|10
1639943790000|2021-12-19 19:56:30|18950.15|18830.15|18950.58|18830.58|18950.61|18830.61|18949.81|18829.81|10
1639943800000|2021-12-19 19:56:40|18950.37|18830.37|18948.91|18828.91|18950.4|18830.4|18948.91|18828.91|9
1639943810000|2021-12-19 19:56:50|18948.36|18828.36|18948.14|18828.14|18948.78|18828.78|18948.02|18828.02|9
1639943820000|2021-12-19 19:57:00|18948.39|18828.39|18947.81|18827.81|18948.57|18828.57|18947.77|18827.77|9
1639943830000|2021-12-19 19:57:10|18947.33|18827.33|18950.37|18830.37|18950.59|18830.59|18946.9|18826.9|8
1639943840000|2021-12-19 19:57:20|18950.98|18830.98|18949.06|18829.06|18951.17|18831.17|18949.06|18829.06|10
1639943850000|2021-12-19 19:57:30|18948.58|18828.58|18945.68|18825.68|18948.58|18828.58|18945.68|18825.68|10
1639943860000|2021-12-19 19:57:40|18945.75|18825.75|18945.96|18825.96|18946.39|18826.39|18945.75|18825.75|10
1639943870000|2021-12-19 19:57:50|18946.09|18826.09|18947.19|18827.19|18947.19|18827.19|18945.9|18825.9|10
1639943880000|2021-12-19 19:58:00|18947.21|18827.21|18946.66|18826.66|18947.4|18827.4|18946.66|18826.66|10
1639943890000|2021-12-19 19:58:10|18946.45|18826.45|18946.82|18826.82|18947.15|18827.15|18946.14|18826.14|10
1639943900000|2021-12-19 19:58:20|18946.54|18826.54|18943.6|18823.6|18946.54|18826.54|18943.6|18823.6|10
1639943910000|2021-12-19 19:58:30|18943.47|18823.47|18941.98|18821.98|18943.72|18823.72|18941.98|18821.98|10
1639943920000|2021-12-19 19:58:40|18942.17|18822.17|18941.67|18821.67|18944.61|18824.61|18941.34|18821.34|10
1639943930000|2021-12-19 19:58:50|18941.9|18821.9|18940.41|18820.41|18941.9|18821.9|18939.59|18819.59|10
1639943940000|2021-12-19 19:59:00|18940.53|18820.53|18939.16|18819.16|18940.78|18820.78|18938.96|18818.96|9
1639943950000|2021-12-19 19:59:10|18937.8|18817.8|18931.42|18811.42|18937.8|18817.8|18931.14|18811.14|10
1639943960000|2021-12-19 19:59:20|18931.14|18811.14|18929.41|18809.41|18931.14|18811.14|18928.39|18808.39|10
1639943970000|2021-12-19 19:59:30|18929.72|18809.72|18932.53|18812.53|18932.53|18812.53|18929.46|18809.46|10
1639943980000|2021-12-19 19:59:40|18932.61|18812.61|18933.45|18813.45|18933.53|18813.53|18932.05|18812.05|10
1639943990000|2021-12-19 19:59:50|18935.12|18815.12|18939.21|18819.21|18939.21|18819.21|18935.12|18815.12|9
1639944000000|2021-12-19 20:00:00|18939.34|18819.34|18935.26|18815.26|18940.02|18820.02|18935.26|18815.26|10
1639944010000|2021-12-19 20:00:10|18934.4|18814.4|18927.87|18807.87|18934.4|18814.4|18927.87|18807.87|10
1639944020000|2021-12-19 20:00:20|18927.53|18807.53|18923.48|18803.48|18927.75|18807.75|18923.48|18803.48|10
1639944030000|2021-12-19 20:00:30|18923.07|18803.07|18917.99|18797.99|18923.07|18803.07|18917.99|18797.99|10
1639944040000|2021-12-19 20:00:40|18917.87|18797.87|18916.19|18796.19|18917.87|18797.87|18916.19|18796.19|9
1639944050000|2021-12-19 20:00:50|18915.8|18795.8|18915.16|18795.16|18916.4|18796.4|18915.16|18795.16|10
1639944060000|2021-12-19 20:01:00|18914.5|18794.5|18911.85|18791.85|18914.78|18794.78|18911.57|18791.57|10
1639944070000|2021-12-19 20:01:10|18911.52|18791.52|18909.36|18789.36|18911.84|18791.84|18909.36|18789.36|10
1639944080000|2021-12-19 20:01:20|18910.2|18790.2|18906.78|18786.78|18910.2|18790.2|18906.78|18786.78|10
1639944090000|2021-12-19 20:01:30|18906.71|18786.71|18901.49|18781.49|18906.71|18786.71|18901.12|18781.12|9
1639944100000|2021-12-19 20:01:40|18900.16|18780.16|18898.24|18778.24|18900.53|18780.53|18897.45|18777.45|10
1639944110000|2021-12-19 20:01:50|18898.79|18778.79|18898.71|18778.71|18899.02|18779.02|18898.27|18778.27|10
1639944120000|2021-12-19 20:02:00|18898.8|18778.8|18895.6|18775.6|18898.8|18778.8|18895.6|18775.6|10
1639944130000|2021-12-19 20:02:10|18895.53|18775.53|18889.52|18769.52|18895.53|18775.53|18889.52|18769.52|10
1639944140000|2021-12-19 20:02:20|18889.51|18769.51|18888.83|18768.83|18889.51|18769.51|18887.44|18767.44|10
1639944150000|2021-12-19 20:02:30|18888.73|18768.73|18888.64|18768.64|18889.44|18769.44|18888.64|18768.64|10
1639944160000|2021-12-19 20:02:40|18888.18|18768.18|18886.42|18766.42|18888.18|18768.18|18886.42|18766.42|10
1639944170000|2021-12-19 20:02:50|18885.81|18765.81|18879.78|18759.78|18885.81|18765.81|18879.78|18759.78|10
1639944180000|2021-12-19 20:03:00|18879.56|18759.56|18879.21|18759.21|18879.64|18759.64|18878.72|18758.72|10
1639944190000|2021-12-19 20:03:10|18879.42|18759.42|18876.14|18756.14|18879.42|18759.42|18876.14|18756.14|10
1639944200000|2021-12-19 20:03:20|18875.47|18755.47|18872.1|18752.1|18875.84|18755.84|18871.34|18751.34|10
1639944210000|2021-12-19 20:03:30|18870.19|18750.19|18870.03|18750.03|18871.42|18751.42|18869.34|18749.34|10
1639944220000|2021-12-19 20:03:40|18869.85|18749.85|18868.1|18748.1|18869.86|18749.86|18867.89|18747.89|10
1639944230000|2021-12-19 20:03:50|18868.25|18748.25|18866.91|18746.91|18868.61|18748.61|18866.59|18746.59|10
1639944240000|2021-12-19 20:04:00|18867.25|18747.25|18864.58|18744.58|18867.25|18747.25|18864.58|18744.58|10
1639944250000|2021-12-19 20:04:10|18864.9|18744.9|18865.65|18745.65|18865.65|18745.65|18864.12|18744.12|10
1639944260000|2021-12-19 20:04:20|18865.22|18745.22|18865.29|18745.29|18866.51|18746.51|18865.22|18745.22|10
1639944270000|2021-12-19 20:04:30|18865.23|18745.23|18862.67|18742.67|18865.23|18745.23|18861.41|18741.41|10
1639944280000|2021-12-19 20:04:40|18862.63|18742.63|18868.11|18748.11|18868.11|18748.11|18861.77|18741.77|10
1639944290000|2021-12-19 20:04:50|18868.77|18748.77|18880.22|18760.22|18880.49|18760.49|18868.77|18748.77|10
1639944300000|2021-12-19 20:05:00|18880.84|18760.84|18884.28|18764.28|18884.63|18764.63|18880.84|18760.84|10
1639944310000|2021-12-19 20:05:10|18884.92|18764.92|18888.01|18768.01|18888.01|18768.01|18884.92|18764.92|10
1639944320000|2021-12-19 20:05:20|18889.07|18769.07|18893.75|18773.75|18893.82|18773.82|18889.07|18769.07|10
1639944330000|2021-12-19 20:05:30|18894.08|18774.08|18892.5|18772.5|18894.08|18774.08|18892.23|18772.23|10
1639944340000|2021-12-19 20:05:40|18892.39|18772.39|18893.03|18773.03|18893.45|18773.45|18892.39|18772.39|10
1639944350000|2021-12-19 20:05:50|18893.41|18773.41|18891.36|18771.36|18893.55|18773.55|18891.36|18771.36|10
1639944360000|2021-12-19 20:06:00|18891.16|18771.16|18892.16|18772.16|18892.33|18772.33|18890.85|18770.85|10
1639944370000|2021-12-19 20:06:10|18892.15|18772.15|18894.1|18774.1|18894.16|18774.16|18892.15|18772.15|9
1639944380000|2021-12-19 20:06:20|18894.09|18774.09|18892.86|18772.86|18895.14|18775.14|18892.86|18772.86|9
1639944390000|2021-12-19 20:06:30|18892.58|18772.58|18888.56|18768.56|18892.58|18772.58|18888.56|18768.56|10
1639944400000|2021-12-19 20:06:40|18888.43|18768.43|18884.85|18764.85|18888.54|18768.54|18884.85|18764.85|9
1639944410000|2021-12-19 20:06:50|18884.15|18764.15|18882.29|18762.29|18884.15|18764.15|18881.05|18761.05|9
1639944420000|2021-12-19 20:07:00|18882.45|18762.45|18884.22|18764.22|18884.22|18764.22|18882.25|18762.25|10
1639944430000|2021-12-19 20:07:10|18884.2|18764.2|18883.73|18763.73|18884.33|18764.33|18883.1|18763.1|9
1639944440000|2021-12-19 20:07:20|18885.92|18765.92|18888.01|18768.01|18888.01|18768.01|18885.92|18765.92|10
1639944450000|2021-12-19 20:07:30|18887.77|18767.77|18889.7|18769.7|18889.7|18769.7|18887.67|18767.67|10
1639944460000|2021-12-19 20:07:40|18890.29|18770.29|18891.78|18771.78|18891.82|18771.82|18889.82|18769.82|10
1639944470000|2021-12-19 20:07:50|18891.7|18771.7|18894.12|18774.12|18894.12|18774.12|18891.7|18771.7|10
1639944480000|2021-12-19 20:08:00|18894.32|18774.32|18896.23|18776.23|18896.23|18776.23|18894.32|18774.32|9
1639944490000|2021-12-19 20:08:10|18895.95|18775.95|18897.84|18777.84|18898.31|18778.31|18895.95|18775.95|10
1639944500000|2021-12-19 20:08:20|18897.61|18777.61|18895.63|18775.63|18897.61|18777.61|18895.35|18775.35|9
1639944510000|2021-12-19 20:08:30|18895.59|18775.59|18897.4|18777.4|18898.22|18778.22|18895.59|18775.59|10
1639944520000|2021-12-19 20:08:40|18897.59|18777.59|18901.4|18781.4|18901.4|18781.4|18897.59|18777.59|10
1639944530000|2021-12-19 20:08:50|18901.41|18781.41|18905.73|18785.73|18905.75|18785.75|18900.82|18780.82|10
1639944540000|2021-12-19 20:09:00|18905.77|18785.77|18908.48|18788.48|18908.82|18788.82|18905.77|18785.77|10
1639944550000|2021-12-19 20:09:10|18908.92|18788.92|18906.35|18786.35|18908.92|18788.92|18906.35|18786.35|10
1639944560000|2021-12-19 20:09:20|18905.87|18785.87|18906.18|18786.18|18906.18|18786.18|18905.4|18785.4|9
1639944570000|2021-12-19 20:09:30|18906.4|18786.4|18909.21|18789.21|18909.21|18789.21|18906.28|18786.28|10
1639944580000|2021-12-19 20:09:40|18909.3|18789.3|18910.21|18790.21|18910.59|18790.59|18909.3|18789.3|10
1639944590000|2021-12-19 20:09:50|18910.16|18790.16|18913.68|18793.68|18913.78|18793.78|18910.13|18790.13|10
1639944600000|2021-12-19 20:10:00|18913.9|18793.9|18918.09|18798.09|18918.09|18798.09|18913.9|18793.9|10
1639944610000|2021-12-19 20:10:10|18918.62|18798.62|18921.3|18801.3|18921.63|18801.63|18918.42|18798.42|10
1639944620000|2021-12-19 20:10:20|18921.65|18801.65|18922.29|18802.29|18923.06|18803.06|18921.65|18801.65|9
1639944630000|2021-12-19 20:10:30|18922.02|18802.02|18922.86|18802.86|18922.86|18802.86|18922.01|18802.01|10
1639944640000|2021-12-19 20:10:40|18922.62|18802.62|18921.76|18801.76|18922.63|18802.63|18921.67|18801.67|8
1639944650000|2021-12-19 20:10:50|18921.77|18801.77|18921.28|18801.28|18921.77|18801.77|18920.77|18800.77|10
1639944660000|2021-12-19 20:11:00|18921.33|18801.33|18924.24|18804.24|18924.24|18804.24|18921.29|18801.29|8
1639944670000|2021-12-19 20:11:10|18924.37|18804.37|18925.12|18805.12|18925.23|18805.23|18924.19|18804.19|10
1639944680000|2021-12-19 20:11:20|18924.99|18804.99|18925.26|18805.26|18925.26|18805.26|18924.65|18804.65|10
1639944690000|2021-12-19 20:11:30|18925.38|18805.38|18922.18|18802.18|18925.38|18805.38|18922.18|18802.18|10
1639944700000|2021-12-19 20:11:40|18922.2|18802.2|18922.52|18802.52|18922.82|18802.82|18922.2|18802.2|10
1639944710000|2021-12-19 20:11:50|18922.56|18802.56|18924.32|18804.32|18924.5|18804.5|18922.56|18802.56|10
1639944720000|2021-12-19 20:12:00|18924.44|18804.44|18926.37|18806.37|18926.37|18806.37|18924.44|18804.44|9
1639944730000|2021-12-19 20:12:10|18927.61|18807.61|18928.96|18808.96|18928.96|18808.96|18926.97|18806.97|10
1639944740000|2021-12-19 20:12:20|18929.78|18809.78|18933.41|18813.41|18933.41|18813.41|18929.78|18809.78|10
1639944750000|2021-12-19 20:12:30|18934.26|18814.26|18939.29|18819.29|18939.58|18819.58|18934.26|18814.26|10
1639944760000|2021-12-19 20:12:40|18939.3|18819.3|18939.98|18819.98|18940.36|18820.36|18939.23|18819.23|10
1639944770000|2021-12-19 20:12:50|18939.81|18819.81|18937.88|18817.88|18939.81|18819.81|18937.87|18817.87|10
1639944780000|2021-12-19 20:13:00|18938.18|18818.18|18938.05|18818.05|18938.38|18818.38|18937.87|18817.87|9
1639944790000|2021-12-19 20:13:10|18938.15|18818.15|18937.84|18817.84|18938.26|18818.26|18937.65|18817.65|9
1639944800000|2021-12-19 20:13:20|18937.83|18817.83|18936.77|18816.77|18937.83|18817.83|18936.75|18816.75|10
1639944810000|2021-12-19 20:13:30|18937.06|18817.06|18941.22|18821.22|18941.22|18821.22|18937.06|18817.06|10
1639944820000|2021-12-19 20:13:40|18942.58|18822.58|18945.95|18825.95|18945.95|18825.95|18942.58|18822.58|10
1639944830000|2021-12-19 20:13:50|18946.08|18826.08|18951.02|18831.02|18951.02|18831.02|18946.08|18826.08|9
1639944840000|2021-12-19 20:14:00|18950.95|18830.95|18950.65|18830.65|18951.52|18831.52|18950.65|18830.65|10
1639944850000|2021-12-19 20:14:10|18950.59|18830.59|18949.09|18829.09|18950.61|18830.61|18949.09|18829.09|10
1639944860000|2021-12-19 20:14:20|18949.11|18829.11|18948.94|18828.94|18949.46|18829.46|18948.23|18828.23|10
1639944870000|2021-12-19 20:14:30|18948.98|18828.98|18951.46|18831.46|18951.58|18831.58|18948.98|18828.98|10
1639944880000|2021-12-19 20:14:40|18951.67|18831.67|18953.63|18833.63|18953.68|18833.68|18951.29|18831.29|10
1639944890000|2021-12-19 20:14:50|18953.87|18833.87|18954.63|18834.63|18956.08|18836.08|18953.87|18833.87|8
1639944900000|2021-12-19 20:15:00|18954.33|18834.33|18953.41|18833.41|18954.33|18834.33|18953.08|18833.08|9
1639944910000|2021-12-19 20:15:10|18953.83|18833.83|18962.63|18842.63|18962.63|18842.63|18953.75|18833.75|10
1639944920000|2021-12-19 20:15:20|18967.12|18847.12|18970.03|18850.03|18970.68|18850.68|18967.12|18847.12|10
1639944930000|2021-12-19 20:15:30|18970.64|18850.64|18967.73|18847.73|18970.64|18850.64|18967.73|18847.73|9
1639944940000|2021-12-19 20:15:40|18967.56|18847.56|18965.57|18845.57|18967.56|18847.56|18964.93|18844.93|10
1639944950000|2021-12-19 20:15:50|18966.83|18846.83|18969.66|18849.66|18969.88|18849.88|18966.77|18846.77|9
1639944960000|2021-12-19 20:16:00|18969.56|18849.56|18972.73|18852.73|18972.73|18852.73|18969.56|18849.56|10
1639944970000|2021-12-19 20:16:10|18972.61|18852.61|18974.16|18854.16|18974.16|18854.16|18972.61|18852.61|10
1639944980000|2021-12-19 20:16:20|18973.72|18853.72|18973.2|18853.2|18973.76|18853.76|18972.75|18852.75|10
1639944990000|2021-12-19 20:16:30|18971.4|18851.4|18972.99|18852.99|18972.99|18852.99|18971.4|18851.4|9
1639945000000|2021-12-19 20:16:40|18973.3|18853.3|18977.21|18857.21|18977.57|18857.57|18973.3|18853.3|10
1639945010000|2021-12-19 20:16:50|18977.42|18857.42|18978.34|18858.34|18978.34|18858.34|18977.42|18857.42|10
1639945020000|2021-12-19 20:17:00|18978.64|18858.64|18981.36|18861.36|18981.36|18861.36|18978.64|18858.64|8
1639945030000|2021-12-19 20:17:10|18981.56|18861.56|18981.62|18861.62|18981.93|18861.93|18981.56|18861.56|10
1639945040000|2021-12-19 20:17:20|18981.91|18861.91|18980.68|18860.68|18982.04|18862.04|18980.68|18860.68|10
1639945050000|2021-12-19 20:17:30|18980.63|18860.63|18980.56|18860.56|18980.7|18860.7|18980.21|18860.21|10
1639945060000|2021-12-19 20:17:40|18980.92|18860.92|18981.85|18861.85|18981.85|18861.85|18980.92|18860.92|10
1639945070000|2021-12-19 20:17:50|18981.78|18861.78|18983.7|18863.7|18983.7|18863.7|18981.5|18861.5|10
1639945080000|2021-12-19 20:18:00|18983.02|18863.02|18982.23|18862.23|18983.32|18863.32|18982.23|18862.23|10
1639945090000|2021-12-19 20:18:10|18982.16|18862.16|18979.78|18859.78|18982.16|18862.16|18979.78|18859.78|10
1639945100000|2021-12-19 20:18:20|18979.72|18859.72|18978.32|18858.32|18979.72|18859.72|18978.28|18858.28|10
1639945110000|2021-12-19 20:18:30|18978.2|18858.2|18978.95|18858.95|18978.95|18858.95|18978|18858|10
1639945120000|2021-12-19 20:18:40|18979.09|18859.09|18980.18|18860.18|18980.18|18860.18|18979.09|18859.09|8
1639945130000|2021-12-19 20:18:50|18980.73|18860.73|18980.92|18860.92|18981.42|18861.42|18980.51|18860.51|10
1639945140000|2021-12-19 20:19:00|18980.89|18860.89|18982.38|18862.38|18982.38|18862.38|18980.66|18860.66|9
1639945150000|2021-12-19 20:19:10|18982.44|18862.44|18983.76|18863.76|18984.12|18864.12|18982.44|18862.44|10
1639945160000|2021-12-19 20:19:20|18983.93|18863.93|18984.5|18864.5|18985.03|18865.03|18983.88|18863.88|9
1639945170000|2021-12-19 20:19:30|18984.43|18864.43|18985.23|18865.23|18985.23|18865.23|18984.43|18864.43|9
1639945180000|2021-12-19 20:19:40|18984.98|18864.98|18980.89|18860.89|18984.98|18864.98|18980.89|18860.89|10
1639945190000|2021-12-19 20:19:50|18980.73|18860.73|18979.41|18859.41|18980.73|18860.73|18979.41|18859.41|10
1639945200000|2021-12-19 20:20:00|18979.32|18859.32|18975.74|18855.74|18979.32|18859.32|18975.74|18855.74|9
1639945210000|2021-12-19 20:20:10|18975.75|18855.75|18970.27|18850.27|18975.75|18855.75|18970.27|18850.27|10
1639945220000|2021-12-19 20:20:20|18971.35|18851.35|18970.13|18850.13|18971.35|18851.35|18969.55|18849.55|10
1639945230000|2021-12-19 20:20:30|18969.96|18849.96|18971.22|18851.22|18971.22|18851.22|18969.96|18849.96|10
1639945240000|2021-12-19 20:20:40|18971.69|18851.69|18972.8|18852.8|18973.67|18853.67|18971.69|18851.69|10
1639945250000|2021-12-19 20:20:50|18972.97|18852.97|18970.54|18850.54|18972.97|18852.97|18970.54|18850.54|10
1639945260000|2021-12-19 20:21:00|18970.22|18850.22|18970.44|18850.44|18970.85|18850.85|18969.91|18849.91|10
1639945270000|2021-12-19 20:21:10|18970.57|18850.57|18970.59|18850.59|18970.97|18850.97|18969.68|18849.68|9
1639945280000|2021-12-19 20:21:20|18970.11|18850.11|18965.16|18845.16|18970.11|18850.11|18965.16|18845.16|9
1639945290000|2021-12-19 20:21:30|18964.46|18844.46|18958.72|18838.72|18964.46|18844.46|18958.72|18838.72|10
1639945300000|2021-12-19 20:21:40|18957.2|18837.2|18955.63|18835.63|18957.2|18837.2|18955.5|18835.5|10
1639945310000|2021-12-19 20:21:50|18956.69|18836.69|18954.42|18834.42|18956.69|18836.69|18954.42|18834.42|10
1639945320000|2021-12-19 20:22:00|18953.96|18833.96|18953.78|18833.78|18954.19|18834.19|18953.71|18833.71|10
1639945330000|2021-12-19 20:22:10|18953.6|18833.6|18951.34|18831.34|18953.89|18833.89|18950.89|18830.89|10
1639945340000|2021-12-19 20:22:20|18951.16|18831.16|18947.73|18827.73|18951.16|18831.16|18947.73|18827.73|9
1639945350000|2021-12-19 20:22:30|18947.9|18827.9|18946.01|18826.01|18947.9|18827.9|18946.01|18826.01|9
1639945360000|2021-12-19 20:22:40|18946.06|18826.06|18947.32|18827.32|18948.08|18828.08|18945.98|18825.98|9
1639945370000|2021-12-19 20:22:50|18947.66|18827.66|18949.42|18829.42|18949.55|18829.55|18947.66|18827.66|10
1639945380000|2021-12-19 20:23:00|18949.6|18829.6|18952.12|18832.12|18952.12|18832.12|18949.6|18829.6|9
1639945390000|2021-12-19 20:23:10|18952.21|18832.21|18953.92|18833.92|18953.92|18833.92|18952.19|18832.19|9
1639945400000|2021-12-19 20:23:20|18954.64|18834.64|18957.09|18837.09|18958.04|18838.04|18954.64|18834.64|10
1639945410000|2021-12-19 20:23:30|18957.19|18837.19|18958.61|18838.61|18958.61|18838.61|18957.19|18837.19|10
1639945420000|2021-12-19 20:23:40|18958.64|18838.64|18958.53|18838.53|18959.04|18839.04|18958.53|18838.53|10
1639945430000|2021-12-19 20:23:50|18958.68|18838.68|18958.73|18838.73|18958.85|18838.85|18957.67|18837.67|8
1639945440000|2021-12-19 20:24:00|18960.29|18840.29|18963.13|18843.13|18963.13|18843.13|18960.29|18840.29|10
1639945450000|2021-12-19 20:24:10|18963.31|18843.31|18965.01|18845.01|18965.13|18845.13|18963.31|18843.31|7
1639945460000|2021-12-19 20:24:20|18964.89|18844.89|18964.55|18844.55|18965.07|18845.07|18964.43|18844.43|10
1639945470000|2021-12-19 20:24:30|18964.38|18844.38|18965.04|18845.04|18965.42|18845.42|18964.38|18844.38|9
1639945480000|2021-12-19 20:24:40|18964.95|18844.95|18964.45|18844.45|18965.01|18845.01|18964.43|18844.43|10
1639945490000|2021-12-19 20:24:50|18964.37|18844.37|18964.54|18844.54|18964.54|18844.54|18964.06|18844.06|9
1639945500000|2021-12-19 20:25:00|18964.53|18844.53|18962.26|18842.26|18964.64|18844.64|18962.26|18842.26|10
1639945510000|2021-12-19 20:25:10|18962.08|18842.08|18961.59|18841.59|18962.63|18842.63|18961.59|18841.59|10
1639945520000|2021-12-19 20:25:20|18961.65|18841.65|18960.86|18840.86|18961.65|18841.65|18960.82|18840.82|7
1639945530000|2021-12-19 20:25:30|18960.9|18840.9|18960.29|18840.29|18960.9|18840.9|18960.29|18840.29|9
1639945540000|2021-12-19 20:25:40|18960.34|18840.34|18960.89|18840.89|18961.1|18841.1|18960.34|18840.34|9
1639945550000|2021-12-19 20:25:50|18961.93|18841.93|18963.97|18843.97|18964.63|18844.63|18961.93|18841.93|9
1639945560000|2021-12-19 20:26:00|18963.96|18843.96|18962.73|18842.73|18964.04|18844.04|18962.41|18842.41|9
1639945570000|2021-12-19 20:26:10|18962.89|18842.89|18960.08|18840.08|18962.89|18842.89|18960.08|18840.08|10
1639945580000|2021-12-19 20:26:20|18959.74|18839.74|18959.44|18839.44|18959.74|18839.74|18959.26|18839.26|9
1639945590000|2021-12-19 20:26:30|18959.25|18839.25|18959.48|18839.48|18959.78|18839.78|18959.25|18839.25|9
1639945600000|2021-12-19 20:26:40|18959.19|18839.19|18961.65|18841.65|18961.78|18841.78|18959.19|18839.19|9
1639945610000|2021-12-19 20:26:50|18961.63|18841.63|18964.45|18844.45|18964.45|18844.45|18961.63|18841.63|9
1639945620000|2021-12-19 20:27:00|18964.16|18844.16|18965.07|18845.07|18965.07|18845.07|18964.16|18844.16|10
1639945630000|2021-12-19 20:27:10|18964.85|18844.85|18966.29|18846.29|18966.29|18846.29|18964.85|18844.85|10
1639945640000|2021-12-19 20:27:20|18966.91|18846.91|18965.67|18845.67|18967.14|18847.14|18965.67|18845.67|8
1639945650000|2021-12-19 20:27:30|18965.38|18845.38|18966.12|18846.12|18966.24|18846.24|18965.38|18845.38|9
1639945660000|2021-12-19 20:27:40|18966.08|18846.08|18964.88|18844.88|18966.34|18846.34|18964.88|18844.88|8
1639945670000|2021-12-19 20:27:50|18963.53|18843.53|18961.42|18841.42|18963.53|18843.53|18961.42|18841.42|7
1639945680000|2021-12-19 20:28:00|18961.98|18841.98|18962.01|18842.01|18962.01|18842.01|18961.49|18841.49|8
1639945690000|2021-12-19 20:28:10|18962.15|18842.15|18961.97|18841.97|18962.15|18842.15|18961.72|18841.72|9
1639945700000|2021-12-19 20:28:20|18961.76|18841.76|18961.94|18841.94|18961.94|18841.94|18961.51|18841.51|9
1639945710000|2021-12-19 20:28:30|18962.08|18842.08|18958.07|18838.07|18962.08|18842.08|18958.07|18838.07|9
1639945720000|2021-12-19 20:28:40|18957.38|18837.38|18956.96|18836.96|18957.38|18837.38|18955.68|18835.68|9
1639945730000|2021-12-19 20:28:50|18956.95|18836.95|18957.05|18837.05|18957.47|18837.47|18956.89|18836.89|9
1639945740000|2021-12-19 20:29:00|18956.98|18836.98|18954.99|18834.99|18956.99|18836.99|18954.81|18834.81|10
1639945750000|2021-12-19 20:29:10|18954.53|18834.53|18953.8|18833.8|18954.53|18834.53|18953.8|18833.8|8
1639945760000|2021-12-19 20:29:20|18953.67|18833.67|18952.8|18832.8|18953.73|18833.73|18952.8|18832.8|10
1639945770000|2021-12-19 20:29:30|18952.19|18832.19|18951.76|18831.76|18952.32|18832.32|18951.76|18831.76|9
1639945780000|2021-12-19 20:29:40|18951.44|18831.44|18950.15|18830.15|18951.65|18831.65|18950.15|18830.15|8
1639945790000|2021-12-19 20:29:50|18950.19|18830.19|18949.79|18829.79|18950.27|18830.27|18949.74|18829.74|8
1639945800000|2021-12-19 20:30:00|18949.42|18829.42|18949.56|18829.56|18949.71|18829.71|18949.26|18829.26|9
1639945810000|2021-12-19 20:30:10|18948.87|18828.87|18951.71|18831.71|18952.23|18832.23|18948.87|18828.87|10
1639945820000|2021-12-19 20:30:20|18951.64|18831.64|18951.7|18831.7|18952.16|18832.16|18951.64|18831.64|10
1639945830000|2021-12-19 20:30:30|18952.08|18832.08|18952.27|18832.27|18952.27|18832.27|18951.46|18831.46|10
1639945840000|2021-12-19 20:30:40|18952.88|18832.88|18954.02|18834.02|18954.49|18834.49|18952.88|18832.88|9
1639945850000|2021-12-19 20:30:50|18954.01|18834.01|18954.21|18834.21|18954.85|18834.85|18954.01|18834.01|9
1639945860000|2021-12-19 20:31:00|18954|18834|18954.51|18834.51|18954.79|18834.79|18954|18834|8
1639945870000|2021-12-19 20:31:10|18954.15|18834.15|18955.22|18835.22|18955.22|18835.22|18953.68|18833.68|9
1639945880000|2021-12-19 20:31:20|18955.09|18835.09|18956.85|18836.85|18956.85|18836.85|18954.47|18834.47|10
1639945890000|2021-12-19 20:31:30|18956.78|18836.78|18959.14|18839.14|18959.14|18839.14|18956.78|18836.78|10
1639945900000|2021-12-19 20:31:40|18958.91|18838.91|18957.49|18837.49|18959.27|18839.27|18957.2|18837.2|10
1639945910000|2021-12-19 20:31:50|18957.22|18837.22|18956.63|18836.63|18957.22|18837.22|18956.44|18836.44|10
1639945920000|2021-12-19 20:32:00|18956.83|18836.83|18959.64|18839.64|18959.77|18839.77|18956.83|18836.83|10
1639945930000|2021-12-19 20:32:10|18960.05|18840.05|18963|18843|18963|18843|18960.05|18840.05|10
1639945940000|2021-12-19 20:32:20|18963.56|18843.56|18963.4|18843.4|18964.11|18844.11|18962.89|18842.89|10
1639945950000|2021-12-19 20:32:30|18963.24|18843.24|18964.79|18844.79|18964.79|18844.79|18963.1|18843.1|10
1639945960000|2021-12-19 20:32:40|18965.06|18845.06|18965.39|18845.39|18965.47|18845.47|18965.05|18845.05|10
1639945970000|2021-12-19 20:32:50|18965.45|18845.45|18965.99|18845.99|18966.03|18846.03|18965.45|18845.45|9
1639945980000|2021-12-19 20:33:00|18966.57|18846.57|18966.85|18846.85|18967.09|18847.09|18966.52|18846.52|9
1639945990000|2021-12-19 20:33:10|18966.36|18846.36|18966|18846|18966.51|18846.51|18965.02|18845.02|10
1639946000000|2021-12-19 20:33:20|18964.85|18844.85|18967.18|18839.18|18969.28|18844.99|18964.85|18839.18|11
1639946010000|2021-12-19 20:33:30|18966.9|18838.9|18965.65|18837.65|18966.98|18838.98|18965.65|18837.65|9
1639946020000|2021-12-19 20:33:40|18965.14|18837.14|18961.89|18833.89|18965.14|18837.14|18961.89|18833.89|9
1639946030000|2021-12-19 20:33:50|18960.85|18832.85|18959.67|18831.67|18960.85|18832.85|18959.47|18831.47|9
1639946040000|2021-12-19 20:34:00|18958.89|18830.89|18957.73|18829.73|18958.89|18830.89|18957.7|18829.7|9
1639946050000|2021-12-19 20:34:10|18957.69|18829.69|18959.07|18831.07|18959.83|18831.83|18957.69|18829.69|10
1639946060000|2021-12-19 20:34:20|18959.33|18831.33|18961.53|18833.53|18961.53|18833.53|18959.33|18831.33|10
1639946070000|2021-12-19 20:34:30|18961.5|18833.5|18964.27|18836.27|18964.42|18836.42|18961.5|18833.5|9
1639946080000|2021-12-19 20:34:40|18964.42|18836.42|18967.48|18839.48|18967.48|18839.48|18964.42|18836.42|8
1639946090000|2021-12-19 20:34:50|18967.49|18839.49|18968.32|18840.32|18968.5|18840.5|18967.49|18839.49|10
1639946100000|2021-12-19 20:35:00|18968.58|18840.58|18969.65|18841.65|18969.65|18841.65|18968.58|18840.58|9
1639946110000|2021-12-19 20:35:10|18969.66|18841.66|18969.34|18841.34|18970.05|18842.05|18969.27|18841.27|9
1639946120000|2021-12-19 20:35:20|18968.9|18840.9|18966.42|18838.42|18968.9|18840.9|18966.23|18838.23|9
1639946130000|2021-12-19 20:35:30|18966.77|18838.77|18967.08|18839.08|18967.1|18839.1|18966.54|18838.54|8
1639946140000|2021-12-19 20:35:40|18966.83|18838.83|18971.15|18843.15|18971.15|18843.15|18966.56|18838.56|10
1639946150000|2021-12-19 20:35:50|18971.57|18843.57|18973.7|18845.7|18973.88|18845.88|18971.57|18843.57|10
1639946160000|2021-12-19 20:36:00|18973.78|18845.78|18975.38|18847.38|18975.38|18847.38|18973.51|18845.51|10
1639946170000|2021-12-19 20:36:10|18975.1|18847.1|18973.69|18845.69|18975.11|18847.11|18973.69|18845.69|10
1639946180000|2021-12-19 20:36:20|18973.62|18845.62|18974.28|18846.28|18974.47|18846.47|18973.45|18845.45|10
1639946190000|2021-12-19 20:36:30|18974.19|18846.19|18973.23|18845.23|18974.49|18846.49|18973.01|18845.01|10
1639946200000|2021-12-19 20:36:40|18973.18|18845.18|18971.35|18843.35|18973.18|18845.18|18971.35|18843.35|9
1639946210000|2021-12-19 20:36:50|18971.18|18843.18|18972.29|18844.29|18972.55|18844.55|18971.17|18843.17|9
1639946220000|2021-12-19 20:37:00|18972.15|18844.15|18974.71|18846.71|18974.71|18846.71|18972.13|18844.13|10
1639946230000|2021-12-19 20:37:10|18974.92|18846.92|18978.28|18850.28|18978.28|18850.28|18974.92|18846.92|7
1639946240000|2021-12-19 20:37:20|18978.66|18850.66|18978.67|18850.67|18978.67|18850.67|18977.65|18849.65|10
1639946250000|2021-12-19 20:37:30|18978.95|18850.95|18981.44|18853.44|18981.44|18853.44|18978.9|18850.9|10
1639946260000|2021-12-19 20:37:40|18981.49|18853.49|18984.56|18856.56|18984.67|18856.67|18981.49|18853.49|10
1639946270000|2021-12-19 20:37:50|18984.79|18856.79|18985.73|18857.73|18985.73|18857.73|18984.61|18856.61|10
1639946280000|2021-12-19 20:38:00|18984.86|18856.86|18984.43|18856.43|18984.95|18856.95|18984.43|18856.43|8
1639946290000|2021-12-19 20:38:10|18984.31|18856.31|18984.61|18856.61|18985.15|18857.15|18984.24|18856.24|9
1639946300000|2021-12-19 20:38:20|18985.03|18857.03|18984.12|18856.12|18985.32|18857.32|18984.03|18856.03|9
1639946310000|2021-12-19 20:38:30|18983.79|18855.79|18983.84|18855.84|18984.28|18856.28|18983.79|18855.79|10
1639946320000|2021-12-19 20:38:40|18984.26|18856.26|18983.41|18855.41|18984.26|18856.26|18983.41|18855.41|9
1639946330000|2021-12-19 20:38:50|18983.2|18855.2|18981.07|18853.07|18983.2|18855.2|18980.71|18852.71|10
1639946340000|2021-12-19 20:39:00|18981.29|18853.29|18981.21|18853.21|18981.99|18853.99|18980.68|18852.68|10
1639946350000|2021-12-19 20:39:10|18981.33|18853.33|18981.34|18853.34|18981.52|18853.52|18980.71|18852.71|10
1639946360000|2021-12-19 20:39:20|18981.11|18853.11|18983.25|18855.25|18983.56|18855.56|18981.11|18853.11|10
1639946370000|2021-12-19 20:39:30|18983.54|18855.54|18983|18855|18983.54|18855.54|18982.72|18854.72|9
1639946380000|2021-12-19 20:39:40|18983.02|18855.02|18983.84|18855.84|18983.86|18855.86|18983.02|18855.02|6
1639946390000|2021-12-19 20:39:50|18984.14|18856.14|18984.26|18856.26|18984.77|18856.77|18984.14|18856.14|9
1639946400000|2021-12-19 20:40:00|18984.29|18856.29|18985.33|18857.33|18985.36|18857.36|18984.29|18856.29|10
1639946410000|2021-12-19 20:40:10|18985.39|18857.39|18984.96|18856.96|18986.28|18858.28|18984.96|18856.96|10
1639946420000|2021-12-19 20:40:20|18985.2|18857.2|18990.92|18862.92|18990.92|18862.92|18985.2|18857.2|10
1639946430000|2021-12-19 20:40:30|18991.08|18863.08|18993.11|18865.11|18993.11|18865.11|18991.06|18863.06|10
1639946440000|2021-12-19 20:40:40|18993.1|18865.1|18995.36|18867.36|18995.36|18867.36|18993.1|18865.1|10
1639946450000|2021-12-19 20:40:50|18996.05|18868.05|18995.8|18867.8|18996.05|18868.05|18995.45|18867.45|10
1639946460000|2021-12-19 20:41:00|18996.28|18868.28|18993.78|18865.78|18996.28|18868.28|18993.78|18865.78|10
1639946470000|2021-12-19 20:41:10|18993.68|18865.68|18995.15|18867.15|18995.32|18867.32|18993.68|18865.68|10
1639946480000|2021-12-19 20:41:20|18995.19|18867.19|18995.09|18867.09|18995.29|18867.29|18994.1|18866.1|10
1639946490000|2021-12-19 20:41:30|18994.99|18866.99|18994.04|18866.04|18994.99|18866.99|18993.83|18865.83|9
1639946500000|2021-12-19 20:41:40|18994.59|18866.59|18994.35|18866.35|18994.59|18866.59|18993.93|18865.93|9
1639946510000|2021-12-19 20:41:50|18994.37|18866.37|18994.88|18866.88|18995.09|18867.09|18993.96|18865.96|10
1639946520000|2021-12-19 20:42:00|18994.71|18866.71|18994.21|18866.21|18994.89|18866.89|18994.21|18866.21|10
1639946530000|2021-12-19 20:42:10|18994.17|18866.17|18994.74|18866.74|18995.2|18867.2|18994.05|18866.05|10
1639946540000|2021-12-19 20:42:20|18992.59|18864.59|18986.4|18858.4|18992.59|18864.59|18986.4|18858.4|10
1639946550000|2021-12-19 20:42:30|18986.14|18858.14|18985.23|18857.23|18986.14|18858.14|18984.14|18856.14|10
1639946560000|2021-12-19 20:42:40|18985.33|18857.33|18985.8|18857.8|18985.8|18857.8|18985.11|18857.11|10
1639946570000|2021-12-19 20:42:50|18985.42|18857.42|18984.68|18856.68|18985.42|18857.42|18984.01|18856.01|10
1639946580000|2021-12-19 20:43:00|18984.7|18856.7|18986.72|18858.72|18986.72|18858.72|18984.7|18856.7|10
1639946590000|2021-12-19 20:43:10|18986.36|18858.36|18986.34|18858.34|18986.36|18858.36|18985.32|18857.32|10
1639946600000|2021-12-19 20:43:20|18986.45|18858.45|18987.46|18859.46|18987.46|18859.46|18986.44|18858.44|8
1639946610000|2021-12-19 20:43:30|18987.31|18859.31|18988.77|18860.77|18988.77|18860.77|18987.31|18859.31|9
1639946620000|2021-12-19 20:43:40|18988.92|18860.92|18989.9|18861.9|18990.49|18862.49|18988.91|18860.91|9
1639946630000|2021-12-19 20:43:50|18990.16|18862.16|18987.97|18859.97|18990.51|18862.51|18987.97|18859.97|9
1639946640000|2021-12-19 20:44:00|18987.46|18859.46|18984.06|18856.06|18987.73|18859.73|18984.06|18856.06|10
1639946650000|2021-12-19 20:44:10|18983.38|18855.38|18983.8|18855.8|18984.08|18856.08|18983.21|18855.21|10
1639946660000|2021-12-19 20:44:20|18983.41|18855.41|18984.11|18856.11|18984.11|18856.11|18983.21|18855.21|9
1639946670000|2021-12-19 20:44:30|18984.68|18856.68|18986.67|18858.67|18986.67|18858.67|18984.68|18856.68|10
1639946680000|2021-12-19 20:44:40|18986.79|18858.79|18985.33|18857.33|18986.79|18858.79|18985.33|18857.33|10
1639946690000|2021-12-19 20:44:50|18985.07|18857.07|18985.86|18857.86|18985.86|18857.86|18985.07|18857.07|10
1639946700000|2021-12-19 20:45:00|18986.03|18858.03|18986.75|18858.75|18986.75|18858.75|18986.03|18858.03|10
1639946710000|2021-12-19 20:45:10|18987.46|18859.46|18989.63|18861.63|18990.23|18862.23|18987.46|18859.46|9
1639946720000|2021-12-19 20:45:20|18990.18|18862.18|18990.37|18862.37|18990.68|18862.68|18989.97|18861.97|10
1639946730000|2021-12-19 20:45:30|18990.51|18862.51|18990.83|18862.83|18990.84|18862.84|18990.12|18862.12|10
1639946740000|2021-12-19 20:45:40|18990.43|18862.43|18991.97|18863.97|18991.97|18863.97|18990.43|18862.43|10
1639946750000|2021-12-19 20:45:50|18993.07|18865.07|18995.29|18867.29|18995.34|18867.34|18993.07|18865.07|10
1639946760000|2021-12-19 20:46:00|18995.39|18867.39|18997.58|18869.58|18997.89|18869.89|18995.39|18867.39|10
1639946770000|2021-12-19 20:46:10|18997.78|18869.78|18998.41|18870.41|18998.41|18870.41|18997.71|18869.71|10
1639946780000|2021-12-19 20:46:20|18998.67|18870.67|18997.88|18869.88|18998.67|18870.67|18997.66|18869.66|10
1639946790000|2021-12-19 20:46:30|18997.9|18869.9|18994.38|18866.38|18998.18|18870.18|18994.38|18866.38|10
1639946800000|2021-12-19 20:46:40|18994.41|18866.41|18994.63|18866.63|18995|18867|18992.32|18864.32|10
1639946810000|2021-12-19 20:46:50|18995.1|18867.1|18998.64|18870.64|18998.64|18870.64|18994.81|18866.81|10
1639946820000|2021-12-19 20:47:00|18999.56|18871.56|19003.49|18875.49|19003.49|18875.49|18999.56|18871.56|10
1639946830000|2021-12-19 20:47:10|19003.45|18875.45|19005.93|18877.93|19005.93|18877.93|19003.41|18875.41|10
1639946840000|2021-12-19 20:47:20|19006.27|18878.27|19006.88|18878.88|19006.91|18878.91|19006.27|18878.27|7
1639946850000|2021-12-19 20:47:30|19007.12|18879.12|19007.66|18879.66|19007.66|18879.66|19006.83|18878.83|7
1639946860000|2021-12-19 20:47:40|19008.62|18880.62|19007.56|18879.56|19009.18|18881.18|19007.56|18879.56|10
1639946870000|2021-12-19 20:47:50|19007.34|18879.34|19004.55|18876.55|19007.34|18879.34|19004.55|18876.55|9
1639946880000|2021-12-19 20:48:00|19004.29|18876.29|19000.46|18872.46|19004.84|18876.84|19000.46|18872.46|10
1639946890000|2021-12-19 20:48:10|19000.68|18872.68|19002.03|18874.03|19002.03|18874.03|19000.2|18872.2|10
1639946900000|2021-12-19 20:48:20|19001.96|18873.96|19004.62|18876.62|19004.62|18876.62|19001.67|18873.67|10
1639946910000|2021-12-19 20:48:30|19004.96|18876.96|19006.92|18878.92|19007.51|18879.51|19004.66|18876.66|10
1639946920000|2021-12-19 20:48:40|19006.8|18878.8|19006.44|18878.44|19007.8|18879.8|19006.13|18878.13|10
1639946930000|2021-12-19 20:48:50|19006.05|18878.05|19004.43|18876.43|19006.05|18878.05|19004.43|18876.43|10
1639946940000|2021-12-19 20:49:00|19002.92|18874.92|19000.76|18872.76|19002.92|18874.92|19000.76|18872.76|10
1639946950000|2021-12-19 20:49:10|19000.21|18872.21|18999.49|18871.49|19000.31|18872.31|18998.92|18870.92|10
1639946960000|2021-12-19 20:49:20|18999.47|18871.47|19003.25|18875.25|19003.25|18875.25|18999.47|18871.47|10
1639946970000|2021-12-19 20:49:30|19003.14|18875.14|19000.42|18872.42|19003.63|18875.63|19000.42|18872.42|10
1639946980000|2021-12-19 20:49:40|18999.78|18871.78|19000.67|18872.67|19001.1|18873.1|18999.64|18871.64|10
1639946990000|2021-12-19 20:49:50|19000.66|18872.66|19001.24|18873.24|19001.24|18873.24|19000.32|18872.32|10
1639947000000|2021-12-19 20:50:00|19001.25|18873.25|19001.81|18873.81|19001.97|18873.97|19001.25|18873.25|9
1639947010000|2021-12-19 20:50:10|19002.05|18874.05|19001.98|18873.98|19002.1|18874.1|19001.72|18873.72|8
1639947020000|2021-12-19 20:50:20|19001.51|18873.51|18996.45|18868.45|19001.51|18873.51|18996.45|18868.45|10
1639947030000|2021-12-19 20:50:30|18995.82|18867.82|18995.01|18867.01|18996.11|18868.11|18995.01|18867.01|10
1639947040000|2021-12-19 20:50:40|18994.98|18866.98|18995.95|18867.95|18996.31|18868.31|18994.66|18866.66|10
1639947050000|2021-12-19 20:50:50|18996.01|18868.01|18996.44|18868.44|18996.44|18868.44|18995.83|18867.83|10
1639947060000|2021-12-19 20:51:00|18996.31|18868.31|18999.44|18871.44|18999.44|18871.44|18996.31|18868.31|8
1639947070000|2021-12-19 20:51:10|18999.62|18871.62|19000.52|18872.52|19000.52|18872.52|18999.6|18871.6|9
1639947080000|2021-12-19 20:51:20|19000.53|18872.53|19002.35|18874.35|19002.35|18874.35|19000.44|18872.44|10
1639947090000|2021-12-19 20:51:30|19002.64|18874.64|19002.62|18874.62|19003.06|18875.06|19002.38|18874.38|9
1639947100000|2021-12-19 20:51:40|19002.47|18874.47|18999.53|18871.53|19002.47|18874.47|18999.53|18871.53|10
1639947110000|2021-12-19 20:51:50|18998.4|18870.4|18995.66|18867.66|18998.4|18870.4|18995.66|18867.66|10
1639947120000|2021-12-19 20:52:00|18995.01|18867.01|18992.43|18864.43|18995.01|18867.01|18992.43|18864.43|10
1639947130000|2021-12-19 20:52:10|18990.59|18862.59|18989.98|18861.98|18991.19|18863.19|18989.63|18861.63|10
1639947140000|2021-12-19 20:52:20|18990|18862|18988.44|18860.44|18990.16|18862.16|18988.44|18860.44|10
1639947150000|2021-12-19 20:52:30|18988.68|18860.68|18987.82|18859.82|18989.08|18861.08|18987.82|18859.82|10
1639947160000|2021-12-19 20:52:40|18987.89|18859.89|18988.32|18860.32|18988.7|18860.7|18987.37|18859.37|8
1639947170000|2021-12-19 20:52:50|18988.06|18860.06|18987.24|18859.24|18988.17|18860.17|18987.24|18859.24|9
1639947180000|2021-12-19 20:53:00|18987.71|18859.71|18988.69|18860.69|18988.99|18860.99|18987.51|18859.51|10
1639947190000|2021-12-19 20:53:10|18988.52|18860.52|18989.82|18861.82|18989.82|18861.82|18988.52|18860.52|10
1639947200000|2021-12-19 20:53:20|18991.43|18863.43|18991.04|18863.04|18991.93|18863.93|18991.04|18863.04|9
1639947210000|2021-12-19 20:53:30|18990.61|18862.61|18990.4|18862.4|18990.67|18862.67|18990.13|18862.13|10
1639947220000|2021-12-19 20:53:40|18990.08|18862.08|18986.88|18858.88|18990.34|18862.34|18986.88|18858.88|9
1639947230000|2021-12-19 20:53:50|18986.51|18858.51|18981.43|18853.43|18986.51|18858.51|18981.34|18853.34|10
1639947240000|2021-12-19 20:54:00|18981.58|18853.58|18977.31|18849.31|18981.58|18853.58|18977.3|18849.3|10
1639947250000|2021-12-19 20:54:10|18977.3|18849.3|18977.63|18849.63|18977.84|18849.84|18976.65|18848.65|9
1639947260000|2021-12-19 20:54:20|18978.04|18850.04|18977.54|18849.54|18979|18851|18977.54|18849.54|9
1639947270000|2021-12-19 20:54:30|18977.85|18849.85|18987.56|18859.56|18987.56|18859.56|18977.56|18849.56|10
1639947280000|2021-12-19 20:54:40|18987.34|18859.34|18992.92|18864.92|18992.92|18864.92|18987.34|18859.34|10
1639947290000|2021-12-19 20:54:50|18993.02|18865.02|18993.55|18865.55|18993.55|18865.55|18991.76|18863.76|10
1639947300000|2021-12-19 20:55:00|18993.69|18865.69|18996.74|18868.74|18996.74|18868.74|18993.69|18865.69|10
1639947310000|2021-12-19 20:55:10|18996.51|18868.51|18998.24|18870.24|18998.64|18870.64|18996.3|18868.3|10
1639947320000|2021-12-19 20:55:20|18998.72|18870.72|18997.19|18869.19|18998.74|18870.74|18997.01|18869.01|10
1639947330000|2021-12-19 20:55:30|18997.33|18869.33|19003.19|18875.19|19003.85|18875.85|18997.33|18869.33|10
1639947340000|2021-12-19 20:55:40|19003.16|18875.16|18995.23|18867.23|19003.16|18875.16|18995.23|18867.23|10
1639947350000|2021-12-19 20:55:50|18995.27|18867.27|18991.24|18863.24|18995.27|18867.27|18991.24|18863.24|10
1639947360000|2021-12-19 20:56:00|18991.45|18863.45|18985.69|18857.69|18991.45|18863.45|18985.69|18857.69|8
1639947370000|2021-12-19 20:56:10|18985.31|18857.31|18983.59|18855.59|18985.44|18857.44|18983.59|18855.59|10
1639947380000|2021-12-19 20:56:20|18982.39|18854.39|18982.26|18854.26|18982.96|18854.96|18981.19|18853.19|7
1639947390000|2021-12-19 20:56:30|18983.2|18855.2|18982.95|18854.95|18983.42|18855.42|18982.71|18854.71|10
1639947400000|2021-12-19 20:56:40|18983.22|18855.22|18984.44|18856.44|18984.44|18856.44|18983.16|18855.16|10
1639947410000|2021-12-19 20:56:50|18985.72|18857.72|18985.89|18857.89|18986.37|18858.37|18984.71|18856.71|10
1639947420000|2021-12-19 20:57:00|18986.05|18858.05|18985.6|18857.6|18986.12|18858.12|18985.29|18857.29|10
1639947430000|2021-12-19 20:57:10|18985.54|18857.54|18985.39|18857.39|18985.73|18857.73|18985.39|18857.39|6
1639947440000|2021-12-19 20:57:20|18986.51|18858.51|18989.1|18861.1|18989.1|18861.1|18986.42|18858.42|9
1639947450000|2021-12-19 20:57:30|18989.12|18861.12|18989.6|18861.6|18989.64|18861.64|18988.92|18860.92|7
1639947460000|2021-12-19 20:57:40|18989.37|18861.37|18988.9|18860.9|18989.54|18861.54|18988.9|18860.9|10
1639947470000|2021-12-19 20:57:50|18989.11|18861.11|18989.46|18861.46|18989.46|18861.46|18989.11|18861.11|7
1639947480000|2021-12-19 20:58:00|18989.34|18861.34|18989.52|18861.52|18989.84|18861.84|18989.01|18861.01|9
1639947490000|2021-12-19 20:58:10|18989.68|18861.68|18989.69|18861.69|18990.26|18862.26|18989.68|18861.68|10
1639947500000|2021-12-19 20:58:20|18989.67|18861.67|18984.14|18856.14|18989.67|18861.67|18984.14|18856.14|10
1639947510000|2021-12-19 20:58:30|18984.23|18856.23|18982.77|18854.77|18984.23|18856.23|18982.25|18854.25|9
1639947520000|2021-12-19 20:58:40|18982.92|18854.92|18981.61|18853.61|18983.53|18855.53|18981.27|18853.27|10
1639947530000|2021-12-19 20:58:50|18982.46|18854.46|18975.57|18847.57|18982.46|18854.46|18975.57|18847.57|10
1639947540000|2021-12-19 20:59:00|18974.83|18846.83|18972.13|18844.13|18974.83|18846.83|18972.13|18844.13|10
1639947550000|2021-12-19 20:59:10|18972.01|18844.01|18971.13|18843.13|18972.08|18844.08|18971.01|18843.01|10
1639947560000|2021-12-19 20:59:20|18971.05|18843.05|18969.92|18841.92|18971.05|18843.05|18969.92|18841.92|10
1639947570000|2021-12-19 20:59:30|18969.87|18841.87|18971.23|18843.23|18971.23|18843.23|18969.21|18841.21|10
1639947580000|2021-12-19 20:59:40|18971.78|18843.78|18972.25|18844.25|18972.25|18844.25|18971.65|18843.65|7
1639947590000|2021-12-19 20:59:50|18972.29|18844.29|18973.14|18845.14|18973.29|18845.29|18971.8|18843.8|9
1639947600000|2021-12-19 21:00:00|18971.95|18843.95|18972.97|18844.97|18973.06|18845.06|18971.95|18843.95|9
1639947610000|2021-12-19 21:00:10|18973.15|18845.15|18971.95|18843.95|18973.15|18845.15|18971.95|18843.95|8
1639947620000|2021-12-19 21:00:20|18971.69|18843.69|18970.82|18842.82|18971.8|18843.8|18970.8|18842.8|9
1639947630000|2021-12-19 21:00:30|18970.64|18842.64|18966.1|18838.1|18970.64|18842.64|18966.1|18838.1|9
1639947640000|2021-12-19 21:00:40|18966.12|18838.12|18965.1|18837.1|18966.4|18838.4|18965.1|18837.1|10
1639947650000|2021-12-19 21:00:50|18963.91|18835.91|18962.08|18834.08|18963.91|18835.91|18961.53|18833.53|10
1639947660000|2021-12-19 21:01:00|18962.35|18834.35|18960.99|18832.99|18962.35|18834.35|18960.99|18832.99|10
1639947670000|2021-12-19 21:01:10|18960.87|18832.87|18961.54|18833.54|18961.54|18833.54|18960.36|18832.36|10
1639947680000|2021-12-19 21:01:20|18961.45|18833.45|18962.83|18834.83|18962.83|18834.83|18961.45|18833.45|10
1639947690000|2021-12-19 21:01:30|18962.91|18834.91|18963.27|18835.27|18963.27|18835.27|18962.47|18834.47|10
1639947700000|2021-12-19 21:01:40|18963.54|18835.54|18964.31|18836.31|18964.5|18836.5|18963.48|18835.48|10
1639947710000|2021-12-19 21:01:50|18964.07|18836.07|18964.96|18836.96|18965.47|18837.47|18964.07|18836.07|10
1639947720000|2021-12-19 21:02:00|18964.99|18836.99|18965.29|18837.29|18965.53|18837.53|18964.89|18836.89|10
1639947730000|2021-12-19 21:02:10|18965.31|18837.31|18964.7|18836.7|18965.44|18837.44|18964.37|18836.37|10
1639947740000|2021-12-19 21:02:20|18964.83|18836.83|18967.47|18839.47|18968.16|18840.16|18964.83|18836.83|10
1639947750000|2021-12-19 21:02:30|18967.11|18839.11|18966.08|18838.08|18967.3|18839.3|18965.89|18837.89|10
1639947760000|2021-12-19 21:02:40|18965.88|18837.88|18963.81|18835.81|18965.88|18837.88|18963.81|18835.81|9
1639947770000|2021-12-19 21:02:50|18963.74|18835.74|18961.69|18833.69|18964.01|18836.01|18961.69|18833.69|10
1639947780000|2021-12-19 21:03:00|18961.16|18833.16|18959.91|18831.91|18961.18|18833.18|18959.84|18831.84|10
1639947790000|2021-12-19 21:03:10|18959.84|18831.84|18960.21|18832.21|18960.27|18832.27|18959.69|18831.69|8
1639947800000|2021-12-19 21:03:20|18960.22|18832.22|18957.22|18829.22|18960.22|18832.22|18956.7|18828.7|10
1639947810000|2021-12-19 21:03:30|18956.87|18828.87|18954.12|18826.12|18956.87|18828.87|18954.12|18826.12|8
1639947820000|2021-12-19 21:03:40|18954.2|18826.2|18951.92|18823.92|18954.2|18826.2|18951.87|18823.87|10
1639947830000|2021-12-19 21:03:50|18950.8|18822.8|18947.32|18819.32|18950.8|18822.8|18947.32|18819.32|10
1639947840000|2021-12-19 21:04:00|18946.89|18818.89|18943.67|18815.67|18946.89|18818.89|18943.67|18815.67|10
1639947850000|2021-12-19 21:04:10|18942.99|18814.99|18942.09|18814.09|18943|18815|18942.08|18814.08|9
1639947860000|2021-12-19 21:04:20|18942.37|18814.37|18941.31|18813.31|18942.37|18814.37|18941.09|18813.09|10
1639947870000|2021-12-19 21:04:30|18941.62|18813.62|18941.73|18813.73|18942.79|18814.79|18941.5|18813.5|10
1639947880000|2021-12-19 21:04:40|18941.82|18813.82|18940.35|18812.35|18941.82|18813.82|18940.35|18812.35|10
1639947890000|2021-12-19 21:04:50|18939.81|18811.81|18937.3|18809.3|18939.81|18811.81|18937.3|18809.3|10
1639947900000|2021-12-19 21:05:00|18937.11|18809.11|18936.49|18808.49|18937.26|18809.26|18936.09|18808.09|9
1639947910000|2021-12-19 21:05:10|18936.25|18808.25|18938.95|18810.95|18938.95|18810.95|18936.24|18808.24|10
1639947920000|2021-12-19 21:05:20|18939.07|18811.07|18938.58|18810.58|18939.96|18811.96|18938.58|18810.58|9
1639947930000|2021-12-19 21:05:30|18938.86|18810.86|18937.37|18809.37|18938.86|18810.86|18937.37|18809.37|10
1639947940000|2021-12-19 21:05:40|18937.38|18809.38|18939.25|18811.25|18939.41|18811.41|18937.38|18809.38|10
1639947950000|2021-12-19 21:05:50|18939.27|18811.27|18936.2|18808.2|18939.39|18811.39|18936.17|18808.17|10
1639947960000|2021-12-19 21:06:00|18936.1|18808.1|18936.99|18808.99|18937.15|18809.15|18936.1|18808.1|8
1639947970000|2021-12-19 21:06:10|18937.11|18809.11|18936.97|18808.97|18937.11|18809.11|18936.58|18808.58|9
1639947980000|2021-12-19 21:06:20|18936.95|18808.95|18938.08|18810.08|18938.34|18810.34|18936.95|18808.95|9
1639947990000|2021-12-19 21:06:30|18938.29|18810.29|18943.27|18815.27|18943.27|18815.27|18938.03|18810.03|9
1639948000000|2021-12-19 21:06:40|18943.65|18815.65|18945.18|18817.18|18945.18|18817.18|18943.65|18815.65|10
1639948010000|2021-12-19 21:06:50|18945.41|18817.41|18946.73|18818.73|18946.73|18818.73|18945.41|18817.41|9
1639948020000|2021-12-19 21:07:00|18946.63|18818.63|18949.75|18821.75|18949.75|18821.75|18946.63|18818.63|10
1639948030000|2021-12-19 21:07:10|18950.14|18822.14|18950.43|18822.43|18950.69|18822.69|18949.46|18821.46|9
1639948040000|2021-12-19 21:07:20|18950.62|18822.62|18951.73|18823.73|18951.73|18823.73|18950.02|18822.02|10
1639948050000|2021-12-19 21:07:30|18952.92|18824.92|18955.79|18827.79|18955.79|18827.79|18952.9|18824.9|9
1639948060000|2021-12-19 21:07:40|18955.66|18827.66|18955.22|18827.22|18955.81|18827.81|18955.04|18827.04|10
1639948070000|2021-12-19 21:07:50|18955.25|18827.25|18955.12|18827.12|18955.39|18827.39|18954.44|18826.44|10
1639948080000|2021-12-19 21:08:00|18955.47|18827.47|18956.23|18828.23|18956.46|18828.46|18955.46|18827.46|10
1639948090000|2021-12-19 21:08:10|18956.69|18828.69|18957.32|18829.32|18957.36|18829.36|18956.52|18828.52|10
1639948100000|2021-12-19 21:08:20|18957.13|18829.13|18957.66|18829.66|18957.66|18829.66|18956.65|18828.65|8
1639948110000|2021-12-19 21:08:30|18956.53|18828.53|18955.07|18827.07|18956.53|18828.53|18955.07|18827.07|10
1639948120000|2021-12-19 21:08:40|18954.67|18826.67|18954.16|18826.16|18954.67|18826.67|18953.79|18825.79|9
1639948130000|2021-12-19 21:08:50|18954.38|18826.38|18954.57|18826.57|18955.07|18827.07|18954.25|18826.25|10
1639948140000|2021-12-19 21:09:00|18954.52|18826.52|18953.28|18825.28|18954.63|18826.63|18953.24|18825.24|9
1639948150000|2021-12-19 21:09:10|18953.49|18825.49|18951.4|18823.4|18953.49|18825.49|18951.4|18823.4|10
1639948160000|2021-12-19 21:09:20|18951.1|18823.1|18951.17|18823.17|18951.17|18823.17|18949.67|18821.67|9
1639948170000|2021-12-19 21:09:30|18951.15|18823.15|18951.45|18823.45|18951.45|18823.45|18950.63|18822.63|7
1639948180000|2021-12-19 21:09:40|18951.33|18823.33|18952.73|18824.73|18952.82|18824.82|18951.33|18823.33|10
1639948190000|2021-12-19 21:09:50|18952.24|18824.24|18953.1|18825.1|18953.78|18825.78|18952.24|18824.24|10
1639948200000|2021-12-19 21:10:00|18953.17|18825.17|18953.77|18825.77|18954.11|18826.11|18953.17|18825.17|10
1639948210000|2021-12-19 21:10:10|18953.94|18825.94|18957.1|18829.1|18957.11|18829.11|18953.94|18825.94|10
1639948220000|2021-12-19 21:10:20|18957.9|18829.9|18959.94|18831.94|18959.94|18831.94|18957.21|18829.21|10
1639948230000|2021-12-19 21:10:30|18960.71|18832.71|18962.6|18834.6|18962.6|18834.6|18960.61|18832.61|8
1639948240000|2021-12-19 21:10:40|18962.41|18834.41|18963.06|18835.06|18963.07|18835.07|18962.41|18834.41|10
1639948250000|2021-12-19 21:10:50|18962.94|18834.94|18963.12|18835.12|18963.38|18835.38|18962.7|18834.7|10
1639948260000|2021-12-19 21:11:00|18962.85|18834.85|18961.53|18833.53|18963.24|18835.24|18961.46|18833.46|9
1639948270000|2021-12-19 21:11:10|18961.08|18833.08|18960.2|18832.2|18961.14|18833.14|18960.01|18832.01|9
1639948280000|2021-12-19 21:11:20|18959.99|18831.99|18962.65|18834.65|18962.65|18834.65|18959.99|18831.99|9
1639948290000|2021-12-19 21:11:30|18962.74|18834.74|18966.76|18838.76|18966.76|18838.76|18962.74|18834.74|10
1639948300000|2021-12-19 21:11:40|18967.86|18839.86|18973.81|18845.81|18973.81|18845.81|18967.86|18839.86|10
1639948310000|2021-12-19 21:11:50|18974.78|18846.78|18975.42|18847.42|18976.3|18848.3|18974.78|18846.78|10
1639948320000|2021-12-19 21:12:00|18975.06|18847.06|18973.72|18845.72|18975.41|18847.41|18973.65|18845.65|10
1639948330000|2021-12-19 21:12:10|18973.35|18845.35|18972.35|18844.35|18973.5|18845.5|18972.35|18844.35|10
1639948340000|2021-12-19 21:12:20|18972.18|18844.18|18971.56|18843.56|18972.27|18844.27|18971.37|18843.37|10
1639948350000|2021-12-19 21:12:30|18971.6|18843.6|18972.35|18844.35|18972.35|18844.35|18971.6|18843.6|10
1639948360000|2021-12-19 21:12:40|18972.34|18844.34|18972.99|18844.99|18972.99|18844.99|18972.07|18844.07|9
1639948370000|2021-12-19 21:12:50|18973.16|18845.16|18973.32|18845.32|18973.35|18845.35|18972.74|18844.74|8
1639948380000|2021-12-19 21:13:00|18973.25|18845.25|18970.07|18842.07|18973.74|18845.74|18970.07|18842.07|10
1639948390000|2021-12-19 21:13:10|18969.46|18841.46|18962.16|18834.16|18969.46|18841.46|18962.16|18834.16|10
1639948400000|2021-12-19 21:13:20|18960.93|18832.93|18960.42|18832.42|18960.98|18832.98|18960.41|18832.41|10
1639948410000|2021-12-19 21:13:30|18959.63|18831.63|18956.84|18828.84|18959.83|18831.83|18956.84|18828.84|10
1639948420000|2021-12-19 21:13:40|18957.04|18829.04|18956.13|18828.13|18957.04|18829.04|18955.87|18827.87|8
1639948430000|2021-12-19 21:13:50|18956.14|18828.14|18955.68|18827.68|18956.14|18828.14|18955.42|18827.42|9
1639948440000|2021-12-19 21:14:00|18955.51|18827.51|18955.24|18827.24|18956.04|18828.04|18955.16|18827.16|9
1639948450000|2021-12-19 21:14:10|18955.32|18827.32|18955.53|18827.53|18955.76|18827.76|18955.32|18827.32|9
1639948460000|2021-12-19 21:14:20|18955.55|18827.55|18957.48|18829.48|18957.48|18829.48|18955.55|18827.55|9
1639948470000|2021-12-19 21:14:30|18957.78|18829.78|18959.95|18831.95|18960.09|18832.09|18957.78|18829.78|10
1639948480000|2021-12-19 21:14:40|18959.93|18831.93|18959.39|18831.39|18960.02|18832.02|18959.29|18831.29|10
1639948490000|2021-12-19 21:14:50|18959.46|18831.46|18959.36|18831.36|18959.77|18831.77|18959.33|18831.33|9
1639948500000|2021-12-19 21:15:00|18959.23|18831.23|18954.64|18826.64|18959.23|18831.23|18954.64|18826.64|10
1639948510000|2021-12-19 21:15:10|18952.75|18824.75|18950.88|18822.88|18952.93|18824.93|18950.88|18822.88|10
1639948520000|2021-12-19 21:15:20|18950.85|18822.85|18956.95|18828.95|18956.95|18828.95|18950.22|18822.22|10
1639948530000|2021-12-19 21:15:30|18956.83|18828.83|18963.8|18835.8|18963.8|18835.8|18956.52|18828.52|10
1639948540000|2021-12-19 21:15:40|18964.39|18836.39|18970.09|18842.09|18970.09|18842.09|18964.39|18836.39|9
1639948550000|2021-12-19 21:15:50|18970.52|18842.52|18970.4|18842.4|18970.63|18842.63|18970.32|18842.32|8
1639948560000|2021-12-19 21:16:00|18970.46|18842.46|18971.72|18843.72|18971.72|18843.72|18970.46|18842.46|10
1639948570000|2021-12-19 21:16:10|18971.43|18843.43|18970.72|18842.72|18973.83|18845.83|18970.56|18842.56|10
1639948580000|2021-12-19 21:16:20|18970.07|18842.07|18974.08|18846.08|18974.08|18846.08|18970.07|18842.07|10
1639948590000|2021-12-19 21:16:30|18973.7|18845.7|18973.07|18845.07|18974.1|18846.1|18972.6|18844.6|10
1639948600000|2021-12-19 21:16:40|18972.6|18844.6|18973.77|18845.77|18974.16|18846.16|18972.6|18844.6|9
1639948610000|2021-12-19 21:16:50|18974.66|18846.66|18975.85|18847.85|18975.85|18847.85|18974.45|18846.45|10
1639948620000|2021-12-19 21:17:00|18975.46|18847.46|18976.69|18848.69|18976.69|18848.69|18975.38|18847.38|10
1639948630000|2021-12-19 21:17:10|18976.57|18848.57|18976.19|18848.19|18976.63|18848.63|18976.15|18848.15|10
1639948640000|2021-12-19 21:17:20|18976.24|18848.24|18978.64|18850.64|18978.82|18850.82|18976.14|18848.14|10
1639948650000|2021-12-19 21:17:30|18978.8|18850.8|18981.42|18853.42|18981.42|18853.42|18978.66|18850.66|10
1639948660000|2021-12-19 21:17:40|18981.53|18853.53|18981.35|18853.35|18981.72|18853.72|18980.53|18852.53|10
1639948670000|2021-12-19 21:17:50|18981.34|18853.34|18983.4|18855.4|18983.4|18855.4|18981.34|18853.34|10
1639948680000|2021-12-19 21:18:00|18983.53|18855.53|18984.84|18856.84|18985.27|18857.27|18983.53|18855.53|10
1639948690000|2021-12-19 21:18:10|18985.34|18857.34|18984.35|18856.35|18985.36|18857.36|18984.01|18856.01|9
1639948700000|2021-12-19 21:18:20|18984.6|18856.6|18986.82|18858.82|18987.06|18859.06|18984.33|18856.33|10
1639948710000|2021-12-19 21:18:30|18986.95|18858.95|18990.32|18862.32|18990.32|18862.32|18986.95|18858.95|10
1639948720000|2021-12-19 21:18:40|18990.28|18862.28|18992.19|18864.19|18992.62|18864.62|18990.28|18862.28|10
1639948730000|2021-12-19 21:18:50|18992|18864|18991.75|18863.75|18992.02|18864.02|18991.31|18863.31|10
1639948740000|2021-12-19 21:19:00|18992|18864|18991.49|18863.49|18992|18864|18991.47|18863.47|9
1639948750000|2021-12-19 21:19:10|18991.45|18863.45|18991.47|18863.47|18991.5|18863.5|18991.05|18863.05|9
1639948760000|2021-12-19 21:19:20|18991.39|18863.39|18991.47|18863.47|18991.88|18863.88|18990.7|18862.7|10
1639948770000|2021-12-19 21:19:30|18991.11|18863.11|18988.14|18860.14|18991.11|18863.11|18988.14|18860.14|10
1639948780000|2021-12-19 21:19:40|18987.58|18859.58|18987.29|18859.29|18987.78|18859.78|18986.7|18858.7|9
1639948790000|2021-12-19 21:19:50|18987.32|18859.32|18988.03|18860.03|18988.03|18860.03|18987.13|18859.13|9
1639948800000|2021-12-19 21:20:00|18988.51|18860.51|18989.55|18861.55|18989.55|18861.55|18988.16|18860.16|8
1639948810000|2021-12-19 21:20:10|18989.81|18861.81|18987.55|18859.55|18990.33|18862.33|18987.55|18859.55|10
1639948820000|2021-12-19 21:20:20|18986.81|18858.81|18980.44|18852.44|18986.81|18858.81|18980.35|18852.35|10
1639948830000|2021-12-19 21:20:30|18980.6|18852.6|18981.2|18853.2|18982.25|18854.25|18980.6|18852.6|10
1639948840000|2021-12-19 21:20:40|18980.93|18852.93|18979.81|18851.81|18981|18853|18979.44|18851.44|8
1639948850000|2021-12-19 21:20:50|18980.01|18852.01|18981.87|18853.87|18981.87|18853.87|18979.99|18851.99|10
1639948860000|2021-12-19 21:21:00|18982.16|18854.16|18982.46|18854.46|18982.46|18854.46|18981.69|18853.69|9
1639948870000|2021-12-19 21:21:10|18983.17|18855.17|18984.41|18856.41|18985.31|18857.31|18983.05|18855.05|10
1639948880000|2021-12-19 21:21:20|18984.71|18856.71|18986.3|18858.3|18986.3|18858.3|18984.71|18856.71|10
1639948890000|2021-12-19 21:21:30|18986.18|18858.18|18987.11|18859.11|18987.4|18859.4|18986.18|18858.18|9
1639948900000|2021-12-19 21:21:40|18987.54|18859.54|18988.32|18860.32|18988.7|18860.7|18987.54|18859.54|10
1639948910000|2021-12-19 21:21:50|18988.58|18860.58|18989.87|18861.87|18989.87|18861.87|18988.43|18860.43|10
1639948920000|2021-12-19 21:22:00|18989.59|18861.59|18990.18|18862.18|18990.22|18862.22|18988.92|18860.92|10
1639948930000|2021-12-19 21:22:10|18990.22|18862.22|18988.21|18860.21|18990.22|18862.22|18988.1|18860.1|10
1639948940000|2021-12-19 21:22:20|18987.28|18859.28|18988.94|18860.94|18988.94|18860.94|18987.28|18859.28|10
1639948950000|2021-12-19 21:22:30|18989.09|18861.09|18991.34|18863.34|18991.34|18863.34|18989.02|18861.02|10
1639948960000|2021-12-19 21:22:40|18992.09|18864.09|18993.51|18865.51|18994.9|18866.9|18992.09|18864.09|10
1639948970000|2021-12-19 21:22:50|18993.4|18865.4|18994.07|18866.07|18994.26|18866.26|18992.86|18864.86|10
1639948980000|2021-12-19 21:23:00|18993.95|18865.95|18995.36|18867.36|18995.36|18867.36|18993.17|18865.17|10
1639948990000|2021-12-19 21:23:10|18996.32|18868.32|19000.33|18872.33|19000.33|18872.33|18996.32|18868.32|9
1639949000000|2021-12-19 21:23:20|19001.2|18873.2|19004.38|18876.38|19004.38|18876.38|19001.2|18873.2|10
1639949010000|2021-12-19 21:23:30|19004.59|18876.59|19007.01|18879.01|19007.01|18879.01|19004.59|18876.59|10
1639949020000|2021-12-19 21:23:40|19007.92|18879.92|19011.5|18883.5|19011.5|18883.5|19007.58|18879.58|10
1639949030000|2021-12-19 21:23:50|19011.85|18883.85|19013.4|18885.4|19013.56|18885.56|19011.72|18883.72|10
1639949040000|2021-12-19 21:24:00|19013.52|18885.52|19014.78|18886.78|19014.78|18886.78|19013.52|18885.52|8
1639949050000|2021-12-19 21:24:10|19015.05|18887.05|19014.67|18886.67|19015.05|18887.05|19014.67|18886.67|8
1639949060000|2021-12-19 21:24:20|19014.69|18886.69|19011.61|18883.61|19014.81|18886.81|19011.61|18883.61|10
1639949070000|2021-12-19 21:24:30|19011.06|18883.06|19010.48|18882.48|19011.76|18883.76|19010.48|18882.48|9
1639949080000|2021-12-19 21:24:40|19010.49|18882.49|19005.46|18877.46|19010.49|18882.49|19005.46|18877.46|9
1639949090000|2021-12-19 21:24:50|19005.32|18877.32|19004.32|18876.32|19005.32|18877.32|19003.43|18875.43|10
1639949100000|2021-12-19 21:25:00|19004.11|18876.11|19003.25|18875.25|19004.22|18876.22|19003.25|18875.25|8
1639949110000|2021-12-19 21:25:10|19003.27|18875.27|19003.54|18875.54|19004.56|18876.56|19003.27|18875.27|8
1639949120000|2021-12-19 21:25:20|19004.45|18876.45|19002.53|18874.53|19004.45|18876.45|19002.53|18874.53|9
1639949130000|2021-12-19 21:25:30|19002.45|18874.45|19000.9|18872.9|19002.45|18874.45|19000.9|18872.9|10
1639949140000|2021-12-19 21:25:40|19000.88|18872.88|19000.83|18872.83|19001.09|18873.09|19000.58|18872.58|8
1639949150000|2021-12-19 21:25:50|19000.84|18872.84|19002.53|18874.53|19002.53|18874.53|19000.84|18872.84|8
1639949160000|2021-12-19 21:26:00|19002.62|18874.62|19001.76|18873.76|19003.75|18875.75|19001.76|18873.76|10
1639949170000|2021-12-19 21:26:10|19001.18|18873.18|18995.82|18867.82|19001.18|18873.18|18995.48|18867.48|10
1639949180000|2021-12-19 21:26:20|18995.6|18867.6|18996.84|18868.84|18996.84|18868.84|18994.03|18866.03|9
1639949190000|2021-12-19 21:26:30|18996.71|18868.71|18999.23|18871.23|18999.71|18871.71|18996.71|18868.71|9
1639949200000|2021-12-19 21:26:40|18999.43|18871.43|19003.36|18875.36|19003.36|18875.36|18999.43|18871.43|10
1639949210000|2021-12-19 21:26:50|19003.47|18875.47|19006.76|18878.76|19006.76|18878.76|19003.1|18875.1|8
1639949220000|2021-12-19 21:27:00|19007.18|18879.18|19008.51|18880.51|19008.51|18880.51|19006.81|18878.81|10
1639949230000|2021-12-19 21:27:10|19008.03|18880.03|19007.65|18879.65|19009.44|18881.44|19007.65|18879.65|10
1639949240000|2021-12-19 21:27:20|19007.66|18879.66|19008.2|18880.2|19008.62|18880.62|19007.66|18879.66|9
1639949250000|2021-12-19 21:27:30|19007.8|18879.8|19006.76|18878.76|19007.8|18879.8|19006.64|18878.64|10
1639949260000|2021-12-19 21:27:40|19006.77|18878.77|19004.25|18876.25|19006.77|18878.77|19004.25|18876.25|9
1639949270000|2021-12-19 21:27:50|19003.89|18875.89|19003.03|18875.03|19004.72|18876.72|19003.03|18875.03|10
1639949280000|2021-12-19 21:28:00|19002.8|18874.8|19001.11|18873.11|19002.86|18874.86|19001.11|18873.11|8
1639949290000|2021-12-19 21:28:10|19000.92|18872.92|18999.75|18871.75|19000.92|18872.92|18999.75|18871.75|8
1639949300000|2021-12-19 21:28:20|18999.22|18871.22|18998.64|18870.64|18999.22|18871.22|18998.63|18870.63|10
1639949310000|2021-12-19 21:28:30|18998.7|18870.7|18997.28|18869.28|18998.7|18870.7|18996.98|18868.98|9
1639949320000|2021-12-19 21:28:40|18997.44|18869.44|18997.11|18869.11|18998|18870|18997.11|18869.11|9
1639949330000|2021-12-19 21:28:50|18997.04|18869.04|18996.41|18868.41|18997.04|18869.04|18996.15|18868.15|8
1639949340000|2021-12-19 21:29:00|18996.67|18868.67|19000.55|18872.55|19000.55|18872.55|18996.67|18868.67|9
1639949350000|2021-12-19 21:29:10|19000.58|18872.58|19001.72|18873.72|19001.77|18873.77|19000.37|18872.37|10
1639949360000|2021-12-19 21:29:20|19003|18875|19001.89|18873.89|19003|18875|19001.31|18873.31|9
1639949370000|2021-12-19 21:29:30|19002.18|18874.18|19004.73|18876.73|19004.73|18876.73|19002.14|18874.14|9
1639949380000|2021-12-19 21:29:40|19004.69|18876.69|19004.12|18876.12|19004.69|18876.69|19004.07|18876.07|10
1639949390000|2021-12-19 21:29:50|19003.55|18875.55|19003.35|18875.35|19004.15|18876.15|19003|18875|10
1639949400000|2021-12-19 21:30:00|19003.58|18875.58|19011.4|18883.4|19011.4|18883.4|19003.58|18875.58|10
1639949410000|2021-12-19 21:30:10|19011.65|18883.65|19011.19|18883.19|19012.11|18884.11|19011.01|18883.01|10
1639949420000|2021-12-19 21:30:20|19010.24|18882.24|19006.58|18878.58|19010.53|18882.53|19006.58|18878.58|10
1639949430000|2021-12-19 21:30:30|19006.57|18878.57|19004.46|18876.46|19006.57|18878.57|19004.46|18876.46|10
1639949440000|2021-12-19 21:30:40|19004.19|18876.19|19005.58|18877.58|19005.58|18877.58|19004.19|18876.19|10
1639949450000|2021-12-19 21:30:50|19005.8|18877.8|19007.63|18879.63|19007.63|18879.63|19005.8|18877.8|8
1639949460000|2021-12-19 21:31:00|19008.14|18880.14|19009.57|18881.57|19010.44|18882.44|19008.04|18880.04|10
1639949470000|2021-12-19 21:31:10|19010.1|18882.1|19011.98|18883.98|19012.62|18884.62|19010.1|18882.1|10
1639949480000|2021-12-19 21:31:20|19012.01|18884.01|19013.37|18885.37|19013.41|18885.41|19011.94|18883.94|9
1639949490000|2021-12-19 21:31:30|19012.77|18884.77|19012.99|18884.99|19013.17|18885.17|19012.58|18884.58|9
1639949500000|2021-12-19 21:31:40|19012.83|18884.83|19011.99|18883.99|19012.83|18884.83|19011.84|18883.84|7
1639949510000|2021-12-19 21:31:50|19012.58|18884.58|19012.47|18884.47|19012.58|18884.58|19011.92|18883.92|9
1639949520000|2021-12-19 21:32:00|19013.13|18885.13|19012.11|18884.11|19013.13|18885.13|19012.11|18884.11|8
1639949530000|2021-12-19 21:32:10|19012.06|18884.06|19012.01|18884.01|19012.43|18884.43|19012.01|18884.01|8
1639949540000|2021-12-19 21:32:20|19012.05|18884.05|19012.78|18884.78|19013.34|18885.34|19012.05|18884.05|9
1639949550000|2021-12-19 21:32:30|19012.72|18884.72|19013|18885|19013|18885|19012.52|18884.52|10
1639949560000|2021-12-19 21:32:40|19012.81|18884.81|19013.44|18885.44|19013.44|18885.44|19012.8|18884.8|6
1639949570000|2021-12-19 21:32:50|19013.4|18885.4|19011.72|18883.72|19013.75|18885.75|19011.72|18883.72|8
1639949580000|2021-12-19 21:33:00|19011.58|18883.58|19012.35|18884.35|19012.36|18884.36|19011.57|18883.57|8
1639949590000|2021-12-19 21:33:10|19012.68|18884.68|19013.52|18885.52|19013.52|18885.52|19012.68|18884.68|9
1639949600000|2021-12-19 21:33:20|19013.3|18885.3|19012.49|18884.49|19013.3|18885.3|19012.2|18884.2|10
1639949610000|2021-12-19 21:33:30|19012.59|18884.59|19013.59|18885.59|19013.59|18885.59|19012.59|18884.59|10
1639949620000|2021-12-19 21:33:40|19013.29|18885.29|19013.57|18885.57|19013.73|18885.73|19013.29|18885.29|8
1639949630000|2021-12-19 21:33:50|19013.53|18885.53|19014.8|18886.8|19014.98|18886.98|19013.53|18885.53|10
1639949640000|2021-12-19 21:34:00|19015.3|18887.3|19016.98|18888.98|19017.09|18889.09|19015.3|18887.3|9
1639949650000|2021-12-19 21:34:10|19017.24|18889.24|19018.03|18890.03|19018.03|18890.03|19016.81|18888.81|8
1639949660000|2021-12-19 21:34:20|19018.08|18890.08|19018.84|18890.84|19018.84|18890.84|19018.08|18890.08|9
1639949670000|2021-12-19 21:34:30|19019.3|18891.3|19018.15|18890.15|19019.32|18891.32|19018.15|18890.15|9
1639949680000|2021-12-19 21:34:40|19018.14|18890.14|19019.48|18891.48|19019.48|18891.48|19018.14|18890.14|8
1639949690000|2021-12-19 21:34:50|19019.5|18891.5|19022.64|18894.64|19022.64|18894.64|19019.31|18891.31|8
1639949700000|2021-12-19 21:35:00|19022.98|18894.98|19025.68|18897.68|19025.68|18897.68|19022.38|18894.38|10
1639949710000|2021-12-19 21:35:10|19025.48|18897.48|19025.99|18897.99|19026.02|18898.02|19025.48|18897.48|10
1639949720000|2021-12-19 21:35:20|19025.97|18897.97|19023.67|18895.67|19026.33|18898.33|19023.67|18895.67|9
1639949730000|2021-12-19 21:35:30|19023.04|18895.04|19022.79|18894.79|19023.33|18895.33|19022.57|18894.57|9
1639949740000|2021-12-19 21:35:40|19023.5|18895.5|19023.81|18895.81|19024.26|18896.26|19023.41|18895.41|9
1639949750000|2021-12-19 21:35:50|19023.96|18895.96|19023.07|18895.07|19023.96|18895.96|19022.58|18894.58|10
1639949760000|2021-12-19 21:36:00|19022.76|18894.76|19022.97|18894.97|19023.64|18895.64|19022.76|18894.76|10
1639949770000|2021-12-19 21:36:10|19021.35|18893.35|19018.48|18890.48|19021.35|18893.35|19018.16|18890.16|10
1639949780000|2021-12-19 21:36:20|19017.36|18889.36|19017.4|18889.4|19017.4|18889.4|19016.77|18888.77|10
1639949790000|2021-12-19 21:36:30|19017.38|18889.38|19018.39|18890.39|19019.06|18891.06|19017.38|18889.38|9
1639949800000|2021-12-19 21:36:40|19017.74|18889.74|19015.68|18887.68|19017.93|18889.93|19015.55|18887.55|9
1639949810000|2021-12-19 21:36:50|19015.14|18887.14|19013.05|18885.05|19015.14|18887.14|19013.05|18885.05|9
1639949820000|2021-12-19 21:37:00|19013.3|18885.3|19010.34|18882.34|19013.3|18885.3|19010.34|18882.34|9
1639949830000|2021-12-19 21:37:10|19009.42|18881.42|19008.22|18880.22|19009.42|18881.42|19007.63|18879.63|10
1639949840000|2021-12-19 21:37:20|19008.28|18880.28|19008.72|18880.72|19008.97|18880.97|19008.28|18880.28|10
1639949850000|2021-12-19 21:37:30|19008.64|18880.64|19010.09|18882.09|19010.11|18882.11|19008.64|18880.64|9
1639949860000|2021-12-19 21:37:40|19009.53|18881.53|19008.5|18880.5|19009.76|18881.76|19008.5|18880.5|9
1639949870000|2021-12-19 21:37:50|19007.99|18879.99|19007.34|18879.34|19008.24|18880.24|19006.96|18878.96|10
1639949880000|2021-12-19 21:38:00|19006.35|18878.35|19006.78|18878.78|19006.78|18878.78|19006.14|18878.14|9
1639949890000|2021-12-19 21:38:10|19006.53|18878.53|19006.96|18878.96|19007.44|18879.44|19006.53|18878.53|10
1639949900000|2021-12-19 21:38:20|19006.97|18878.97|19006.2|18878.2|19006.97|18878.97|19005.95|18877.95|8
1639949910000|2021-12-19 21:38:30|19005.56|18877.56|19005.52|18877.52|19005.67|18877.67|19005.4|18877.4|8
1639949920000|2021-12-19 21:38:40|19005.49|18877.49|19002.35|18874.35|19005.49|18877.49|19002.35|18874.35|10
1639949930000|2021-12-19 21:38:50|19002.08|18874.08|19001.78|18873.78|19002.08|18874.08|19001.1|18873.1|9
1639949940000|2021-12-19 21:39:00|19001.52|18873.52|19001.59|18873.59|19001.69|18873.69|19000.93|18872.93|10
1639949950000|2021-12-19 21:39:10|19001.86|18873.86|19000.62|18872.62|19001.91|18873.91|19000.62|18872.62|10
1639949960000|2021-12-19 21:39:20|19000.81|18872.81|19001.58|18873.58|19001.58|18873.58|19000.81|18872.81|9
1639949970000|2021-12-19 21:39:30|19001.6|18873.6|19002.92|18874.92|19003.36|18875.36|19001.4|18873.4|9
1639949980000|2021-12-19 21:39:40|19002.82|18874.82|19002.6|18874.6|19003.25|18875.25|19002.6|18874.6|10
1639949990000|2021-12-19 21:39:50|19002.57|18874.57|19001.99|18873.99|19002.59|18874.59|19001.6|18873.6|10
1639950000000|2021-12-19 21:40:00|19001.14|18873.14|18997.21|18869.21|19001.14|18873.14|18997.19|18869.19|10
1639950010000|2021-12-19 21:40:10|18997.47|18869.47|18994.85|18866.85|18997.83|18869.83|18994.77|18866.77|9
1639950020000|2021-12-19 21:40:20|18994.39|18866.39|18991.29|18863.29|18994.45|18866.45|18991.29|18863.29|10
1639950030000|2021-12-19 21:40:30|18990.66|18862.66|18991.72|18863.72|18991.72|18863.72|18990.32|18862.32|9
1639950040000|2021-12-19 21:40:40|18991.52|18863.52|18991.33|18863.33|18991.83|18863.83|18991.22|18863.22|8
1639950050000|2021-12-19 21:40:50|18990.84|18862.84|18993.5|18865.5|18993.58|18865.58|18990.84|18862.84|9
1639950060000|2021-12-19 21:41:00|18993.72|18865.72|18997.43|18869.43|18997.43|18869.43|18993.72|18865.72|10
1639950070000|2021-12-19 21:41:10|18997.6|18869.6|19000.06|18872.06|19000.26|18872.26|18997.6|18869.6|8
1639950080000|2021-12-19 21:41:20|19000.05|18872.05|19002.96|18874.96|19003.01|18875.01|19000.05|18872.05|10
1639950090000|2021-12-19 21:41:30|19002.97|18874.97|19005.14|18877.14|19005.14|18877.14|19002.97|18874.97|8
1639950100000|2021-12-19 21:41:40|19005.5|18877.5|19006.15|18878.15|19006.15|18878.15|19005.31|18877.31|8
1639950110000|2021-12-19 21:41:50|19005.91|18877.91|19011.45|18883.45|19011.45|18883.45|19005.91|18877.91|8
1639950120000|2021-12-19 21:42:00|19012.37|18884.37|19014.35|18886.35|19014.35|18886.35|19011.63|18883.63|10
1639950130000|2021-12-19 21:42:10|19014.4|18886.4|19015.48|18887.48|19015.48|18887.48|19014.4|18886.4|9
1639950140000|2021-12-19 21:42:20|19015.43|18887.43|19017.94|18889.94|19017.94|18889.94|19015.43|18887.43|9
1639950150000|2021-12-19 21:42:30|19017.45|18889.45|19018.34|18890.34|19018.34|18890.34|19017.45|18889.45|10
1639950160000|2021-12-19 21:42:40|19018.43|18890.43|19019.39|18891.39|19019.46|18891.46|19018.42|18890.42|9
1639950170000|2021-12-19 21:42:50|19019.57|18891.57|19020.3|18892.3|19020.3|18892.3|19019.06|18891.06|9
1639950180000|2021-12-19 21:43:00|19020.22|18892.22|19019.83|18891.83|19020.22|18892.22|19019.83|18891.83|9
1639950190000|2021-12-19 21:43:10|19019.95|18891.95|19016.72|18888.72|19019.95|18891.95|19016.72|18888.72|10
1639950200000|2021-12-19 21:43:20|19016.16|18888.16|19019.7|18891.7|19019.7|18891.7|19016.16|18888.16|10
1639950210000|2021-12-19 21:43:30|19019.92|18891.92|19022.11|18894.11|19022.11|18894.11|19019.92|18891.92|9
1639950220000|2021-12-19 21:43:40|19022.25|18894.25|19023.2|18895.2|19023.22|18895.22|19022.24|18894.24|9
1639950230000|2021-12-19 21:43:50|19023.13|18895.13|19024.99|18896.99|19024.99|18896.99|19022.9|18894.9|10
1639950240000|2021-12-19 21:44:00|19025.01|18897.01|19025.83|18897.83|19025.97|18897.97|19025|18897|10
1639950250000|2021-12-19 21:44:10|19025.44|18897.44|19027.81|18899.81|19028.97|18900.97|19025.44|18897.44|10
1639950260000|2021-12-19 21:44:20|19027.27|18899.27|19027.1|18899.1|19027.61|18899.61|19026.22|18898.22|9
1639950270000|2021-12-19 21:44:30|19026.39|18898.39|19024.53|18896.53|19026.39|18898.39|19023.99|18895.99|10
1639950280000|2021-12-19 21:44:40|19024.41|18896.41|19024.86|18896.86|19024.97|18896.97|19024.36|18896.36|10
1639950290000|2021-12-19 21:44:50|19025.16|18897.16|19025.75|18897.75|19026.21|18898.21|19025.16|18897.16|9
1639950300000|2021-12-19 21:45:00|19025.67|18897.67|19024.64|18896.64|19025.67|18897.67|19024.39|18896.39|9
1639950310000|2021-12-19 21:45:10|19023.43|18895.43|19013.19|18885.19|19023.43|18895.43|19013.19|18885.19|10
1639950320000|2021-12-19 21:45:20|19012.99|18884.99|19001.07|18873.07|19012.99|18884.99|19001.07|18873.07|10
1639950330000|2021-12-19 21:45:30|19000.57|18872.57|18997.95|18869.95|19000.57|18872.57|18997.16|18869.16|10
1639950340000|2021-12-19 21:45:40|18998.22|18870.22|18996.57|18868.57|18998.22|18870.22|18996.57|18868.57|9
1639950350000|2021-12-19 21:45:50|18996.46|18868.46|18995.86|18867.86|18997.08|18869.08|18995.86|18867.86|10
1639950360000|2021-12-19 21:46:00|18995.7|18867.7|18996.24|18868.24|18996.24|18868.24|18995.63|18867.63|10
1639950370000|2021-12-19 21:46:10|18996.22|18868.22|18996.53|18868.53|18996.56|18868.56|18996.18|18868.18|7
1639950380000|2021-12-19 21:46:20|18996.44|18868.44|18997.46|18869.46|18997.46|18869.46|18996.44|18868.44|8
1639950390000|2021-12-19 21:46:30|18997.72|18869.72|18998.87|18870.87|18999.3|18871.3|18997.63|18869.63|10
1639950400000|2021-12-19 21:46:40|18999.32|18871.32|18999.98|18871.98|18999.98|18871.98|18999.02|18871.02|9
1639950410000|2021-12-19 21:46:50|19000.11|18872.11|19001.55|18873.55|19001.55|18873.55|18999.93|18871.93|10
1639950420000|2021-12-19 21:47:00|19001.58|18873.58|19002.92|18874.92|19003.06|18875.06|19001.52|18873.52|10
1639950430000|2021-12-19 21:47:10|19003.25|18875.25|19003.42|18875.42|19003.67|18875.67|19002.88|18874.88|10
1639950440000|2021-12-19 21:47:20|19003.55|18875.55|19002.56|18874.56|19003.55|18875.55|19002.5|18874.5|10
1639950450000|2021-12-19 21:47:30|19002.59|18874.59|19003.5|18875.5|19003.7|18875.7|19002.59|18874.59|10
1639950460000|2021-12-19 21:47:40|19003.92|18875.92|19004.95|18876.95|19004.95|18876.95|19003.31|18875.31|10
1639950470000|2021-12-19 21:47:50|19005.9|18877.9|19006.25|18878.25|19007.2|18879.2|19005.9|18877.9|10
1639950480000|2021-12-19 21:48:00|19005.48|18877.48|19004.2|18876.2|19005.86|18877.86|19004.2|18876.2|10
1639950490000|2021-12-19 21:48:10|19003.73|18875.73|19000.65|18872.65|19003.73|18875.73|19000.03|18872.03|10
1639950500000|2021-12-19 21:48:20|19000.5|18872.5|18996.01|18868.01|19000.5|18872.5|18996.01|18868.01|10
1639950510000|2021-12-19 21:48:30|18995.82|18867.82|18987.8|18859.8|18995.82|18867.82|18987.8|18859.8|10
1639950520000|2021-12-19 21:48:40|18987.23|18859.23|18986.22|18858.22|18987.69|18859.69|18985.16|18857.16|10
1639950530000|2021-12-19 21:48:50|18986.2|18858.2|18985.05|18857.05|18986.54|18858.54|18984.7|18856.7|10
1639950540000|2021-12-19 21:49:00|18984.56|18856.56|18986|18858|18986.05|18858.05|18984.56|18856.56|10
1639950550000|2021-12-19 21:49:10|18986.35|18858.35|18985.91|18857.91|18986.35|18858.35|18985.65|18857.65|9
1639950560000|2021-12-19 21:49:20|18985.93|18857.93|18989.54|18861.54|18989.54|18861.54|18985.93|18857.93|10
1639950570000|2021-12-19 21:49:30|18989.88|18861.88|18993.25|18865.25|18994.03|18866.03|18989.88|18861.88|9
1639950580000|2021-12-19 21:49:40|18992.46|18864.46|18993.54|18865.54|18993.77|18865.77|18992.46|18864.46|9
1639950590000|2021-12-19 21:49:50|18993.55|18865.55|18995.49|18867.49|18995.49|18867.49|18993.43|18865.43|10
1639950600000|2021-12-19 21:50:00|18995.61|18867.61|18996.48|18868.48|18996.56|18868.56|18995.61|18867.61|8
1639950610000|2021-12-19 21:50:10|18996.39|18868.39|18997.61|18869.61|18997.7|18869.7|18996.39|18868.39|10
1639950620000|2021-12-19 21:50:20|18997.76|18869.76|18997.96|18869.96|18997.96|18869.96|18997.56|18869.56|10
1639950630000|2021-12-19 21:50:30|18998.2|18870.2|18998.37|18870.37|18998.37|18870.37|18998.06|18870.06|7
1639950640000|2021-12-19 21:50:40|18998.53|18870.53|18997.56|18869.56|18998.85|18870.85|18997.56|18869.56|10
1639950650000|2021-12-19 21:50:50|18997.59|18869.59|18999.13|18871.13|18999.13|18871.13|18997.59|18869.59|10
1639950660000|2021-12-19 21:51:00|18999.46|18871.46|18999.79|18871.79|18999.92|18871.92|18999.31|18871.31|10
1639950670000|2021-12-19 21:51:10|18999.55|18871.55|18998.86|18870.86|18999.55|18871.55|18998.86|18870.86|9
1639950680000|2021-12-19 21:51:20|18998.71|18870.71|18997.31|18869.31|18999.4|18871.4|18997.31|18869.31|9
1639950690000|2021-12-19 21:51:30|18996.98|18868.98|18995.7|18867.7|18996.98|18868.98|18995.54|18867.54|10
1639950700000|2021-12-19 21:51:40|18995.55|18867.55|18994.27|18866.27|18996.04|18868.04|18994.27|18866.27|9
1639950710000|2021-12-19 21:51:50|18993.32|18865.32|18990.73|18862.73|18993.32|18865.32|18990.73|18862.73|9
1639950720000|2021-12-19 21:52:00|18991.01|18863.01|18990.62|18862.62|18991.24|18863.24|18990.34|18862.34|10
1639950730000|2021-12-19 21:52:10|18990.66|18862.66|18986.4|18858.4|18990.66|18862.66|18986.4|18858.4|10
1639950740000|2021-12-19 21:52:20|18986.42|18858.42|18981.81|18853.81|18986.42|18858.42|18981.33|18853.33|10
1639950750000|2021-12-19 21:52:30|18981.73|18853.73|18979.45|18851.45|18981.73|18853.73|18979.44|18851.44|8
1639950760000|2021-12-19 21:52:40|18978.96|18850.96|18976.98|18848.98|18978.96|18850.96|18976.98|18848.98|10
1639950770000|2021-12-19 21:52:50|18976.83|18848.83|18976.48|18848.48|18977|18849|18976.2|18848.2|8
1639950780000|2021-12-19 21:53:00|18976.05|18848.05|18976.72|18848.72|18977.36|18849.36|18976.05|18848.05|10
1639950790000|2021-12-19 21:53:10|18976.34|18848.34|18974.31|18846.31|18976.85|18848.85|18974.29|18846.29|10
1639950800000|2021-12-19 21:53:20|18974.6|18846.6|18972.81|18844.81|18974.87|18846.87|18972.81|18844.81|10
1639950810000|2021-12-19 21:53:30|18972.28|18844.28|18971.57|18843.57|18972.28|18844.28|18971.55|18843.55|10
1639950820000|2021-12-19 21:53:40|18971.72|18843.72|18971.59|18843.59|18971.98|18843.98|18971.42|18843.42|9
1639950830000|2021-12-19 21:53:50|18970.79|18842.79|18968.7|18840.7|18970.79|18842.79|18968.68|18840.68|7
1639950840000|2021-12-19 21:54:00|18968.64|18840.64|18967.68|18839.68|18968.64|18840.64|18967.68|18839.68|10
1639950850000|2021-12-19 21:54:10|18967.4|18839.4|18965.87|18837.87|18967.4|18839.4|18965.74|18837.74|10
1639950860000|2021-12-19 21:54:20|18966.1|18838.1|18964.97|18836.97|18966.1|18838.1|18964.97|18836.97|9
1639950870000|2021-12-19 21:54:30|18965.33|18837.33|18964.95|18836.95|18965.33|18837.33|18964.6|18836.6|8
1639950880000|2021-12-19 21:54:40|18964.87|18836.87|18964.78|18836.78|18965.15|18837.15|18964.67|18836.67|10
1639950890000|2021-12-19 21:54:50|18964.71|18836.71|18962.99|18834.99|18964.71|18836.71|18962.99|18834.99|9
1639950900000|2021-12-19 21:55:00|18963.04|18835.04|18960.84|18832.84|18963.04|18835.04|18960.84|18832.84|9
1639950910000|2021-12-19 21:55:10|18960.74|18832.74|18959.04|18831.04|18960.83|18832.83|18959.02|18831.02|8
1639950920000|2021-12-19 21:55:20|18959|18831|18957.18|18829.18|18959|18831|18957.18|18829.18|10
1639950930000|2021-12-19 21:55:30|18956.09|18828.09|18948.49|18820.49|18956.09|18828.09|18948.49|18820.49|10
1639950940000|2021-12-19 21:55:40|18948.5|18820.5|18946.77|18818.77|18948.5|18820.5|18946.09|18818.09|10
1639950950000|2021-12-19 21:55:50|18946.91|18818.91|18944.47|18816.47|18946.95|18818.95|18944.47|18816.47|9
1639950960000|2021-12-19 21:56:00|18944.38|18816.38|18943.38|18815.38|18945.24|18817.24|18943.38|18815.38|10
1639950970000|2021-12-19 21:56:10|18942.71|18814.71|18940.2|18812.2|18942.71|18814.71|18940.2|18812.2|9
1639950980000|2021-12-19 21:56:20|18940.24|18812.24|18936.23|18808.23|18940.24|18812.24|18936.23|18808.23|10
1639950990000|2021-12-19 21:56:30|18935.63|18807.63|18932.94|18804.94|18935.63|18807.63|18932.94|18804.94|10
1639951000000|2021-12-19 21:56:40|18932.17|18804.17|18934.98|18806.98|18934.98|18806.98|18932.17|18804.17|10
1639951010000|2021-12-19 21:56:50|18934.93|18806.93|18937.52|18809.52|18937.52|18809.52|18934.93|18806.93|9
1639951020000|2021-12-19 21:57:00|18937.23|18809.23|18938.57|18810.57|18938.57|18810.57|18936.42|18808.42|10
1639951030000|2021-12-19 21:57:10|18938.75|18810.75|18938.01|18810.01|18938.91|18810.91|18937.87|18809.87|9
1639951040000|2021-12-19 21:57:20|18937.91|18809.91|18938.51|18810.51|18938.61|18810.61|18936.64|18808.64|10
1639951050000|2021-12-19 21:57:30|18938.17|18810.17|18938.71|18810.71|18938.71|18810.71|18938.13|18810.13|10
1639951060000|2021-12-19 21:57:40|18938.48|18810.48|18938.13|18810.13|18938.75|18810.75|18937.83|18809.83|9
1639951070000|2021-12-19 21:57:50|18938.02|18810.02|18937.88|18809.88|18938.4|18810.4|18937.74|18809.74|10
1639951080000|2021-12-19 21:58:00|18938.26|18810.26|18937.46|18809.46|18938.26|18810.26|18937.46|18809.46|10
1639951090000|2021-12-19 21:58:10|18937.3|18809.3|18937.03|18809.03|18937.3|18809.3|18936.51|18808.51|10
1639951100000|2021-12-19 21:58:20|18936.99|18808.99|18936.16|18808.16|18936.99|18808.99|18936.16|18808.16|9
1639951110000|2021-12-19 21:58:30|18936|18808|18939.26|18811.26|18939.26|18811.26|18936|18808|10
1639951120000|2021-12-19 21:58:40|18939.55|18811.55|18943.89|18815.89|18943.89|18815.89|18939.55|18811.55|10
1639951130000|2021-12-19 21:58:50|18944.22|18816.22|18947.46|18819.46|18947.46|18819.46|18942.9|18814.9|9
1639951140000|2021-12-19 21:59:00|18947.74|18819.74|18949.1|18821.1|18949.61|18821.61|18947.74|18819.74|10
1639951150000|2021-12-19 21:59:10|18949.41|18821.41|18949|18821|18949.41|18821.41|18948.9|18820.9|10
1639951160000|2021-12-19 21:59:20|18949.85|18821.85|18952.96|18824.96|18952.96|18824.96|18949.85|18821.85|9
1639951170000|2021-12-19 21:59:30|18952.24|18824.24|18952.81|18824.81|18953.01|18825.01|18951.88|18823.88|10
1639951180000|2021-12-19 21:59:40|18953.3|18825.3|18953.53|18825.53|18953.53|18825.53|18953.29|18825.29|8
1639951190000|2021-12-19 21:59:50|18953.08|18825.08|18954.68|18826.68|18954.68|18826.68|18953.05|18825.05|10
1639951200000|2021-12-19 22:00:00|18954.4|18826.4|18954.48|18826.48|18956.11|18828.11|18954.4|18826.4|10
1639951210000|2021-12-19 22:00:10|18953.85|18825.85|18951.67|18823.67|18953.85|18825.85|18951.3|18823.3|10
1639951220000|2021-12-19 22:00:20|18951.55|18823.55|18945.31|18817.31|18951.55|18823.55|18945.31|18817.31|10
1639951230000|2021-12-19 22:00:30|18945.28|18817.28|18945.58|18817.58|18945.97|18817.97|18945.28|18817.28|10
1639951240000|2021-12-19 22:00:40|18944.78|18816.78|18943.6|18815.6|18945.01|18817.01|18943.56|18815.56|9
1639951250000|2021-12-19 22:00:50|18943.17|18815.17|18939.62|18811.62|18943.17|18815.17|18939.62|18811.62|10
1639951260000|2021-12-19 22:01:00|18939.31|18811.31|18937.65|18809.65|18939.31|18811.31|18937.65|18809.65|10
1639951270000|2021-12-19 22:01:10|18937.7|18809.7|18937.48|18809.48|18938.24|18810.24|18937.28|18809.28|10
1639951280000|2021-12-19 22:01:20|18937.5|18809.5|18935.53|18807.53|18937.6|18809.6|18935.53|18807.53|10
1639951290000|2021-12-19 22:01:30|18935.86|18807.86|18939.27|18811.27|18939.27|18811.27|18935.72|18807.72|10
1639951300000|2021-12-19 22:01:40|18940.23|18812.23|18944.48|18816.48|18944.57|18816.57|18940.23|18812.23|10
1639951310000|2021-12-19 22:01:50|18944.36|18816.36|18943.3|18815.3|18944.78|18816.78|18942.59|18814.59|10
1639951320000|2021-12-19 22:02:00|18943.28|18815.28|18944.18|18816.18|18944.18|18816.18|18942.36|18814.36|10
1639951330000|2021-12-19 22:02:10|18944.43|18816.43|18947.01|18819.01|18947.19|18819.19|18944.43|18816.43|10
1639951340000|2021-12-19 22:02:20|18947.68|18819.68|18953.57|18825.57|18953.57|18825.57|18947.68|18819.68|10
1639951350000|2021-12-19 22:02:30|18953.41|18825.41|18954.47|18826.47|18954.47|18826.47|18953.41|18825.41|10
1639951360000|2021-12-19 22:02:40|18954.91|18826.91|18955.06|18827.06|18956.39|18828.39|18954.91|18826.91|9
1639951370000|2021-12-19 22:02:50|18955.12|18827.12|18955.08|18827.08|18955.45|18827.45|18954.93|18826.93|8
1639951380000|2021-12-19 22:03:00|18956|18828|18959.89|18831.89|18959.89|18831.89|18956|18828|9
1639951390000|2021-12-19 22:03:10|18959.62|18831.62|18959.91|18831.91|18960.45|18832.45|18959.35|18831.35|9
1639951400000|2021-12-19 22:03:20|18960.48|18832.48|18964.31|18836.31|18964.33|18836.33|18960.48|18832.48|10
1639951410000|2021-12-19 22:03:30|18964.64|18836.64|18966.85|18838.85|18966.85|18838.85|18964.64|18836.64|9
1639951420000|2021-12-19 22:03:40|18966.71|18838.71|18967.96|18839.96|18967.96|18839.96|18966.71|18838.71|8
1639951430000|2021-12-19 22:03:50|18967.84|18839.84|18971.89|18843.89|18971.89|18843.89|18967.84|18839.84|10
1639951440000|2021-12-19 22:04:00|18972.2|18844.2|18974.87|18846.87|18975.07|18847.07|18972.2|18844.2|10
1639951450000|2021-12-19 22:04:10|18974.77|18846.77|18975.38|18847.38|18976.04|18848.04|18974.77|18846.77|10
1639951460000|2021-12-19 22:04:20|18975.4|18847.4|18979.04|18851.04|18979.04|18851.04|18975.08|18847.08|8
1639951470000|2021-12-19 22:04:30|18979.23|18851.23|18985.16|18857.16|18985.8|18857.8|18979.23|18851.23|10
1639951480000|2021-12-19 22:04:40|18985.07|18857.07|18987.69|18859.69|18987.69|18859.69|18985.03|18857.03|10
1639951490000|2021-12-19 22:04:50|18988.29|18860.29|18991.1|18863.1|18991.1|18863.1|18988.29|18860.29|10
1639951500000|2021-12-19 22:05:00|18991.01|18863.01|18992.75|18864.75|18992.9|18864.9|18991.01|18863.01|10
1639951510000|2021-12-19 22:05:10|18993.33|18865.33|18991.79|18863.79|18993.55|18865.55|18991.76|18863.76|10
1639951520000|2021-12-19 22:05:20|18991.57|18863.57|18992.96|18864.96|18992.96|18864.96|18991.18|18863.18|10
1639951530000|2021-12-19 22:05:30|18992.75|18864.75|18988.89|18868.89|18993.12|18869.36|18988.82|18864.75|11
1639951540000|2021-12-19 22:05:40|18988.84|18868.84|18988.95|18868.95|18988.95|18868.95|18988.15|18868.15|10
1639951550000|2021-12-19 22:05:50|18988.74|18868.74|18989.49|18869.49|18989.49|18869.49|18988.74|18868.74|9
1639951560000|2021-12-19 22:06:00|18989.17|18869.17|18992.26|18872.26|18992.32|18872.32|18987.86|18867.86|10
1639951570000|2021-12-19 22:06:10|18992.42|18872.42|18995.56|18875.56|18995.71|18875.71|18992.42|18872.42|10
1639951580000|2021-12-19 22:06:20|18995.74|18875.74|18996.19|18876.19|18997.71|18877.71|18995.17|18875.17|10
1639951590000|2021-12-19 22:06:30|18996.05|18876.05|18997.13|18877.13|18997.3|18877.3|18995.71|18875.71|10
1639951600000|2021-12-19 22:06:40|18999.39|18879.39|19017.1|18897.1|19017.1|18897.1|18999.39|18879.39|10
1639951610000|2021-12-19 22:06:50|19017.11|18897.11|19027.1|18907.1|19027.1|18907.1|19017.11|18897.11|10
1639951620000|2021-12-19 22:07:00|19026.98|18906.98|19031.94|18911.94|19031.94|18911.94|19026.98|18906.98|10
1639951630000|2021-12-19 22:07:10|19031.63|18911.63|19028.29|18908.29|19031.63|18911.63|19028.29|18908.29|10
1639951640000|2021-12-19 22:07:20|19028.65|18908.65|19043.67|18923.67|19043.67|18923.67|19028.23|18908.23|10
1639951650000|2021-12-19 22:07:30|19044.19|18924.19|19052.79|18932.79|19054.14|18934.14|19044.19|18924.19|10
1639951660000|2021-12-19 22:07:40|19052.74|18932.74|19051.86|18931.86|19052.74|18932.74|19051.38|18931.38|10
1639951670000|2021-12-19 22:07:50|19057.28|18937.28|19058.8|18938.8|19058.8|18938.8|19057.28|18937.28|8
1639951680000|2021-12-19 22:08:00|19058.92|18938.92|19059.34|18939.34|19059.7|18939.7|19058.81|18938.81|9
1639951690000|2021-12-19 22:08:10|19059.14|18939.14|19055.34|18935.34|19059.14|18939.14|19055.23|18935.23|10
1639951700000|2021-12-19 22:08:20|19055.22|18935.22|19055.87|18935.87|19055.98|18935.98|19053.75|18933.75|10
1639951710000|2021-12-19 22:08:30|19055.9|18935.9|19056.82|18936.82|19056.89|18936.89|19055.72|18935.72|10
1639951720000|2021-12-19 22:08:40|19056.57|18936.57|19050.25|18930.25|19056.57|18936.57|19050.25|18930.25|10
1639951730000|2021-12-19 22:08:50|19049.06|18929.06|19044.58|18924.58|19049.06|18929.06|19044.58|18924.58|10
1639951740000|2021-12-19 22:09:00|19044.29|18924.29|19043.44|18923.44|19045.19|18925.19|19043.44|18923.44|10
1639951750000|2021-12-19 22:09:10|19043.29|18923.29|19041.6|18921.6|19043.36|18923.36|19040.86|18920.86|10
1639951760000|2021-12-19 22:09:20|19041.82|18921.82|19042.12|18922.12|19043.17|18923.17|19041.82|18921.82|10
1639951770000|2021-12-19 22:09:30|19042.94|18922.94|19042.03|18922.03|19043.22|18923.22|19041.6|18921.6|10
1639951780000|2021-12-19 22:09:40|19042.08|18922.08|19042.22|18922.22|19042.68|18922.68|19041.6|18921.6|10
1639951790000|2021-12-19 22:09:50|19042.88|18922.88|19044.19|18924.19|19044.19|18924.19|19042.88|18922.88|10
1639951800000|2021-12-19 22:10:00|19044.65|18924.65|19044.59|18924.59|19045.19|18925.19|19043.88|18923.88|8
1639951810000|2021-12-19 22:10:10|19045.24|18925.24|19047.63|18927.63|19047.63|18927.63|19045.24|18925.24|10
1639951820000|2021-12-19 22:10:20|19047.59|18927.59|19046.86|18926.86|19047.62|18927.62|19046.34|18926.34|10
1639951830000|2021-12-19 22:10:30|19047.68|18927.68|19055.24|18935.24|19055.24|18935.24|19047.68|18927.68|10
1639951840000|2021-12-19 22:10:40|19055.36|18935.36|19055.85|18935.85|19057.55|18937.55|19055.36|18935.36|10
1639951850000|2021-12-19 22:10:50|19055.88|18935.88|19057.11|18937.11|19057.11|18937.11|19055.73|18935.73|10
1639951860000|2021-12-19 22:11:00|19057.12|18937.12|19058.84|18938.84|19058.84|18938.84|19057.01|18937.01|10
1639951870000|2021-12-19 22:11:10|19059.16|18939.16|19062.72|18942.72|19062.72|18942.72|19059.01|18939.01|10
1639951880000|2021-12-19 22:11:20|19063.05|18943.05|19064.59|18944.59|19064.59|18944.59|19062.69|18942.69|10
1639951890000|2021-12-19 22:11:30|19064.48|18944.48|19063.76|18943.76|19064.48|18944.48|19063.73|18943.73|10
1639951900000|2021-12-19 22:11:40|19063.07|18943.07|19067.72|18947.72|19067.72|18947.72|19063.07|18943.07|9
1639951910000|2021-12-19 22:11:50|19069.68|18949.68|19076.81|18956.81|19076.81|18956.81|19069.68|18949.68|10
1639951920000|2021-12-19 22:12:00|19077.08|18957.08|19075.7|18955.7|19078.54|18958.54|19075.7|18955.7|10
1639951930000|2021-12-19 22:12:10|19078.16|18958.16|19085.88|18965.88|19085.88|18965.88|19078.16|18958.16|10
1639951940000|2021-12-19 22:12:20|19086.85|18966.85|19095.44|18975.44|19095.44|18975.44|19086.85|18966.85|10
1639951950000|2021-12-19 22:12:30|19095.66|18975.66|19101.27|18981.27|19101.66|18981.66|19095.66|18975.66|9
1639951960000|2021-12-19 22:12:40|19102.08|18982.08|19107.64|18987.64|19107.64|18987.64|19102.05|18982.05|10
1639951970000|2021-12-19 22:12:50|19108.2|18988.2|19104.82|18984.82|19108.68|18988.68|19104.56|18984.56|10
1639951980000|2021-12-19 22:13:00|19104.88|18984.88|19105.94|18985.94|19106.38|18986.38|19104.67|18984.67|10
1639951990000|2021-12-19 22:13:10|19105.83|18985.83|19104.76|18984.76|19105.83|18985.83|19103.71|18983.71|10
1639952000000|2021-12-19 22:13:20|19104.72|18984.72|19100.74|18980.74|19104.72|18984.72|19100.74|18980.74|10
1639952010000|2021-12-19 22:13:30|19100.67|18980.67|19100.06|18980.06|19101.1|18981.1|19099.6|18979.6|10
1639952020000|2021-12-19 22:13:40|19100.14|18980.14|19100.09|18980.09|19100.14|18980.14|19097.38|18977.38|10
1639952030000|2021-12-19 22:13:50|19100.26|18980.26|19103.75|18983.75|19103.75|18983.75|19100.26|18980.26|10
1639952040000|2021-12-19 22:14:00|19103.55|18983.55|19108.98|18988.98|19108.98|18988.98|19103.55|18983.55|10
1639952050000|2021-12-19 22:14:10|19109.09|18989.09|19112.56|18992.56|19112.94|18992.94|19109.09|18989.09|10
1639952060000|2021-12-19 22:14:20|19113.06|18993.06|19116.71|18996.71|19116.71|18996.71|19113.06|18993.06|9
1639952070000|2021-12-19 22:14:30|19117.32|18997.32|19122.2|19002.2|19122.2|19002.2|19116.87|18996.87|10
1639952080000|2021-12-19 22:14:40|19122.11|19002.11|19123.8|19003.8|19125.84|19005.84|19122.11|19002.11|10
1639952090000|2021-12-19 22:14:50|19123.67|19003.67|19122.01|19002.01|19124.43|19004.43|19122.01|19002.01|10
1639952100000|2021-12-19 22:15:00|19121.67|19001.67|19119.81|18999.81|19121.67|19001.67|19119.81|18999.81|10
1639952110000|2021-12-19 22:15:10|19118.97|18998.97|19119.26|18999.26|19119.26|18999.26|19118.27|18998.27|9
1639952120000|2021-12-19 22:15:20|19118.87|18998.87|19118.15|18998.15|19119.25|18999.25|19118.11|18998.11|10
1639952130000|2021-12-19 22:15:30|19119.51|18999.51|19119.81|18999.81|19120.27|19000.27|19119.51|18999.51|10
1639952140000|2021-12-19 22:15:40|19119.64|18999.64|19120.78|19000.78|19121.15|19001.15|19119.63|18999.63|10
1639952150000|2021-12-19 22:15:50|19120.84|19000.84|19121.47|19001.47|19122|19002|19120.45|19000.45|10
1639952160000|2021-12-19 22:16:00|19121.79|19001.79|19122.25|19002.25|19122.68|19002.68|19121.79|19001.79|10
1639952170000|2021-12-19 22:16:10|19122.04|19002.04|19119.93|18999.93|19122.22|19002.22|19119.93|18999.93|10
1639952180000|2021-12-19 22:16:20|19119.71|18999.71|19117.58|18997.58|19119.71|18999.71|19117.58|18997.58|9
1639952190000|2021-12-19 22:16:30|19116.57|18996.57|19117.81|18997.81|19117.81|18997.81|19116.51|18996.51|10
1639952200000|2021-12-19 22:16:40|19118.33|18998.33|19116.78|18996.78|19118.33|18998.33|19116.78|18996.78|10
1639952210000|2021-12-19 22:16:50|19117.12|18997.12|19120.32|19000.32|19120.32|19000.32|19117.12|18997.12|10
1639952220000|2021-12-19 22:17:00|19120.02|19000.02|19123.12|19003.12|19123.12|19003.12|19120.02|19000.02|10
1639952230000|2021-12-19 22:17:10|19122.88|19002.88|19124.64|19004.64|19124.76|19004.76|19122.88|19002.88|10
1639952240000|2021-12-19 22:17:20|19124.32|19004.32|19122.82|19002.82|19124.6|19004.6|19122.52|19002.52|10
1639952250000|2021-12-19 22:17:30|19122.43|19002.43|19120.04|19000.04|19122.43|19002.43|19120.04|19000.04|10
1639952260000|2021-12-19 22:17:40|19119.17|18999.17|19117.22|18997.22|19119.17|18999.17|19117.2|18997.2|10
1639952270000|2021-12-19 22:17:50|19116.87|18996.87|19119.77|18999.77|19119.77|18999.77|19116.87|18996.87|9
1639952280000|2021-12-19 22:18:00|19119.6|18999.6|19119.45|18999.45|19120.22|19000.22|19119.45|18999.45|10
1639952290000|2021-12-19 22:18:10|19118.57|18998.57|19117.68|18997.68|19118.57|18998.57|19117.68|18997.68|10
1639952300000|2021-12-19 22:18:20|19118.21|18998.21|19115.44|18995.44|19118.21|18998.21|19115.44|18995.44|10
1639952310000|2021-12-19 22:18:30|19114.9|18994.9|19111.1|18991.1|19114.9|18994.9|19111.06|18991.06|10
1639952320000|2021-12-19 22:18:40|19111.04|18991.04|19100.97|18980.97|19111.04|18991.04|19100.97|18980.97|9
1639952330000|2021-12-19 22:18:50|19101.14|18981.14|19095.65|18975.65|19101.14|18981.14|19095.38|18975.38|10
1639952340000|2021-12-19 22:19:00|19094.77|18974.77|19096.72|18976.72|19097.05|18977.05|19094.77|18974.77|10
1639952350000|2021-12-19 22:19:10|19096.42|18976.42|19092.56|18972.56|19096.42|18976.42|19092.56|18972.56|10
1639952360000|2021-12-19 22:19:20|19092.45|18972.45|19090.86|18970.86|19092.45|18972.45|19090.86|18970.86|10
1639952370000|2021-12-19 22:19:30|19091.43|18971.43|19092.29|18972.29|19092.91|18972.91|19091.3|18971.3|10
1639952380000|2021-12-19 22:19:40|19092.42|18972.42|19090.35|18970.35|19092.42|18972.42|19090.35|18970.35|8
1639952390000|2021-12-19 22:19:50|19090.34|18970.34|19090.65|18970.65|19090.71|18970.71|19089.97|18969.97|10
1639952400000|2021-12-19 22:20:00|19090.36|18970.36|19089.85|18969.85|19091.29|18971.29|19089.85|18969.85|10
1639952410000|2021-12-19 22:20:10|19089.66|18969.66|19090.73|18970.73|19090.73|18970.73|19089.52|18969.52|9
1639952420000|2021-12-19 22:20:20|19090.55|18970.55|19088.3|18968.3|19090.73|18970.73|19088.3|18968.3|10
1639952430000|2021-12-19 22:20:30|19088.22|18968.22|19088.95|18968.95|19088.95|18968.95|19088.22|18968.22|9
1639952440000|2021-12-19 22:20:40|19088.97|18968.97|19087.46|18967.46|19089.15|18969.15|19087.46|18967.46|10
1639952450000|2021-12-19 22:20:50|19087.81|18967.81|19086.71|18966.71|19088.21|18968.21|19086.71|18966.71|10
1639952460000|2021-12-19 22:21:00|19086.21|18966.21|19085.67|18965.67|19086.87|18966.87|19085.67|18965.67|10
1639952470000|2021-12-19 22:21:10|19085.65|18965.65|19084.08|18964.08|19085.65|18965.65|19084.08|18964.08|9
1639952480000|2021-12-19 22:21:20|19083.99|18963.99|19083.19|18963.19|19084.15|18964.15|19083.19|18963.19|9
1639952490000|2021-12-19 22:21:30|19082.87|18962.87|19082.84|18962.84|19082.88|18962.88|19081.88|18961.88|10
1639952500000|2021-12-19 22:21:40|19082.5|18962.5|19081.2|18961.2|19082.5|18962.5|19081.03|18961.03|10
1639952510000|2021-12-19 22:21:50|19081.55|18961.55|19080.12|18960.12|19081.55|18961.55|19080.12|18960.12|10
1639952520000|2021-12-19 22:22:00|19080.2|18960.2|19079.03|18959.03|19080.46|18960.46|19079.03|18959.03|10
1639952530000|2021-12-19 22:22:10|19079.04|18959.04|19079.32|18959.32|19079.37|18959.37|19078.44|18958.44|10
1639952540000|2021-12-19 22:22:20|19079.39|18959.39|19080.64|18960.64|19080.64|18960.64|19079.39|18959.39|10
1639952550000|2021-12-19 22:22:30|19080.66|18960.66|19087.4|18967.4|19087.4|18967.4|19080.66|18960.66|10
1639952560000|2021-12-19 22:22:40|19087.91|18967.91|19095.97|18975.97|19096.1|18976.1|19087.91|18967.91|10
1639952570000|2021-12-19 22:22:50|19095.83|18975.83|19093.99|18973.99|19096.28|18976.28|19093.99|18973.99|10
1639952580000|2021-12-19 22:23:00|19093.62|18973.62|19091.97|18971.97|19093.62|18973.62|19091.4|18971.4|10
1639952590000|2021-12-19 22:23:10|19091.17|18971.17|19089.76|18969.76|19091.17|18971.17|19089.27|18969.27|9
1639952600000|2021-12-19 22:23:20|19089.57|18969.57|19089.05|18969.05|19089.64|18969.64|19087.94|18967.94|10
1639952610000|2021-12-19 22:23:30|19089.41|18969.41|19089.08|18969.08|19089.41|18969.41|19088.98|18968.98|9
1639952620000|2021-12-19 22:23:40|19088.37|18968.37|19088.57|18968.57|19089.08|18969.08|19088.37|18968.37|10
1639952630000|2021-12-19 22:23:50|19088.18|18968.18|19088.26|18968.26|19088.54|18968.54|19087.87|18967.87|8
1639952640000|2021-12-19 22:24:00|19087.53|18967.53|19088.1|18968.1|19088.59|18968.59|19087.53|18967.53|10
1639952650000|2021-12-19 22:24:10|19087.86|18967.86|19087.15|18967.15|19087.86|18967.86|19087.15|18967.15|10
1639952660000|2021-12-19 22:24:20|19087.49|18967.49|19087.09|18967.09|19087.67|18967.67|19087.09|18967.09|10
1639952670000|2021-12-19 22:24:30|19086.71|18966.71|19086.21|18966.21|19087.17|18967.17|19086.21|18966.21|9
1639952680000|2021-12-19 22:24:40|19085.9|18965.9|19085.79|18965.79|19085.9|18965.9|19084.98|18964.98|10
1639952690000|2021-12-19 22:24:50|19085.82|18965.82|19086.57|18966.57|19086.76|18966.76|19085.47|18965.47|9
1639952700000|2021-12-19 22:25:00|19086.59|18966.59|19084.75|18964.75|19087.38|18967.38|19084.45|18964.45|9
1639952710000|2021-12-19 22:25:10|19084.72|18964.72|19082.72|18962.72|19084.72|18964.72|19081.83|18961.83|10
1639952720000|2021-12-19 22:25:20|19083.42|18963.42|19082.61|18962.61|19084.35|18964.35|19082.61|18962.61|9
1639952730000|2021-12-19 22:25:30|19082.72|18962.72|19084.45|18964.45|19084.45|18964.45|19082.72|18962.72|10
1639952740000|2021-12-19 22:25:40|19082.88|18962.88|19085.02|18965.02|19085.02|18965.02|19082.88|18962.88|10
1639952750000|2021-12-19 22:25:50|19084.21|18964.21|19086.02|18966.02|19086.02|18966.02|19084.21|18964.21|9
1639952760000|2021-12-19 22:26:00|19085.99|18965.99|19087.76|18967.76|19087.76|18967.76|19085.99|18965.99|9
1639952770000|2021-12-19 22:26:10|19087.71|18967.71|19087.88|18967.88|19088.24|18968.24|19087.71|18967.71|9
1639952780000|2021-12-19 22:26:20|19088.19|18968.19|19088.11|18968.11|19088.24|18968.24|19087.42|18967.42|10
1639952790000|2021-12-19 22:26:30|19088.84|18968.84|19092.15|18972.15|19092.15|18972.15|19088.84|18968.84|10
1639952800000|2021-12-19 22:26:40|19092.12|18972.12|19092.56|18972.56|19093.14|18973.14|19092.12|18972.12|10
1639952810000|2021-12-19 22:26:50|19092.41|18972.41|19091.71|18971.71|19092.6|18972.6|19091.71|18971.71|10
1639952820000|2021-12-19 22:27:00|19091.89|18971.89|19091.58|18971.58|19092.61|18972.61|19091.58|18971.58|10
1639952830000|2021-12-19 22:27:10|19092.66|18972.66|19090.95|18970.95|19093.46|18973.46|19090.95|18970.95|10
1639952840000|2021-12-19 22:27:20|19090.61|18970.61|19090.88|18970.88|19091.46|18971.46|19090.51|18970.51|9
1639952850000|2021-12-19 22:27:30|19090.94|18970.94|19091.11|18971.11|19091.38|18971.38|19090.58|18970.58|10
1639952860000|2021-12-19 22:27:40|19090.81|18970.81|19092.55|18972.55|19092.55|18972.55|19090.81|18970.81|10
1639952870000|2021-12-19 22:27:50|19092.29|18972.29|19092.43|18972.43|19092.43|18972.43|19090.8|18970.8|10
1639952880000|2021-12-19 22:28:00|19091.44|18971.44|19093.18|18973.18|19093.48|18973.48|19091.44|18971.44|10
1639952890000|2021-12-19 22:28:10|19093.54|18973.54|19091.5|18971.5|19093.54|18973.54|19091.5|18971.5|10
1639952900000|2021-12-19 22:28:20|19092.81|18972.81|19094.11|18974.11|19094.11|18974.11|19092.81|18972.81|9
1639952910000|2021-12-19 22:28:30|19094.13|18974.13|19092.79|18972.79|19094.52|18974.52|19092.44|18972.44|10
1639952920000|2021-12-19 22:28:40|19092.48|18972.48|19093.05|18973.05|19093.09|18973.09|19092.48|18972.48|9
1639952930000|2021-12-19 22:28:50|19092.43|18972.43|19093.71|18973.71|19093.81|18973.81|19092.43|18972.43|10
1639952940000|2021-12-19 22:29:00|19093.85|18973.85|19094.07|18974.07|19095.33|18975.33|19093.53|18973.53|10
1639952950000|2021-12-19 22:29:10|19094.22|18974.22|19092.81|18972.81|19094.22|18974.22|19092.59|18972.59|9
1639952960000|2021-12-19 22:29:20|19092.73|18972.73|19094.44|18974.44|19094.44|18974.44|19092.73|18972.73|9
1639952970000|2021-12-19 22:29:30|19094.52|18974.52|19094.72|18974.72|19095.01|18975.01|19093.6|18973.6|10
1639952980000|2021-12-19 22:29:40|19094.86|18974.86|19095.66|18975.66|19095.66|18975.66|19094.85|18974.85|10
1639952990000|2021-12-19 22:29:50|19095.56|18975.56|19094.66|18974.66|19095.78|18975.78|19094.43|18974.43|10
1639953000000|2021-12-19 22:30:00|19094.55|18974.55|19095.19|18975.19|19095.72|18975.72|19094.55|18974.55|9
1639953010000|2021-12-19 22:30:10|19095.02|18975.02|19096.65|18976.65|19096.7|18976.7|19094.77|18974.77|10
1639953020000|2021-12-19 22:30:20|19097.25|18977.25|19095.47|18975.47|19097.52|18977.52|19095.47|18975.47|10
1639953030000|2021-12-19 22:30:30|19095.72|18975.72|19096.18|18976.18|19096.18|18976.18|19095.63|18975.63|9
1639953040000|2021-12-19 22:30:40|19096.14|18976.14|19096.83|18976.83|19097.13|18977.13|19096.14|18976.14|10
1639953050000|2021-12-19 22:30:50|19096.9|18976.9|19097.42|18977.42|19097.42|18977.42|19096.21|18976.21|10
1639953060000|2021-12-19 22:31:00|19097.34|18977.34|19097.29|18977.29|19097.72|18977.72|19097.16|18977.16|10
1639953070000|2021-12-19 22:31:10|19097.03|18977.03|19097.09|18977.09|19097.86|18977.86|19096.81|18976.81|9
1639953080000|2021-12-19 22:31:20|19096.91|18976.91|19097.4|18977.4|19097.75|18977.75|19096.35|18976.35|9
1639953090000|2021-12-19 22:31:30|19097.72|18977.72|19097.84|18977.84|19098.76|18978.76|19097.62|18977.62|9
1639953100000|2021-12-19 22:31:40|19097.67|18977.67|19098.92|18978.92|19098.92|18978.92|19097.67|18977.67|10
1639953110000|2021-12-19 22:31:50|19098.99|18978.99|19098.97|18978.97|19098.99|18978.99|19098.23|18978.23|8
1639953120000|2021-12-19 22:32:00|19098.81|18978.81|19100.15|18980.15|19100.45|18980.45|19098.81|18978.81|10
1639953130000|2021-12-19 22:32:10|19100.39|18980.39|19101.12|18981.12|19101.52|18981.52|19100.39|18980.39|10
1639953140000|2021-12-19 22:32:20|19101.04|18981.04|19100.13|18980.13|19101.25|18981.25|19099.91|18979.91|10
1639953150000|2021-12-19 22:32:30|19100.15|18980.15|19099.01|18979.01|19100.28|18980.28|19099.01|18979.01|7
1639953160000|2021-12-19 22:32:40|19099.32|18979.32|19098.79|18978.79|19099.32|18979.32|19098.68|18978.68|9
1639953170000|2021-12-19 22:32:50|19098.76|18978.76|19099.84|18979.84|19099.84|18979.84|19098.64|18978.64|9
1639953180000|2021-12-19 22:33:00|19100.02|18980.02|19100.23|18980.23|19101.03|18981.03|19099.92|18979.92|9
1639953190000|2021-12-19 22:33:10|19100.39|18980.39|19103.81|18983.81|19104.19|18984.19|19100.39|18980.39|10
1639953200000|2021-12-19 22:33:20|19103.52|18983.52|19103.71|18983.71|19103.87|18983.87|19103.48|18983.48|10
1639953210000|2021-12-19 22:33:30|19104.36|18984.36|19106.26|18986.26|19106.26|18986.26|19104.36|18984.36|10
1639953220000|2021-12-19 22:33:40|19106.28|18986.28|19105.22|18985.22|19106.28|18986.28|19105.1|18985.1|10
1639953230000|2021-12-19 22:33:50|19105.18|18985.18|19104.54|18984.54|19105.63|18985.63|19103.95|18983.95|10
1639953240000|2021-12-19 22:34:00|19104.53|18984.53|19103.59|18983.59|19104.53|18984.53|19102.93|18982.93|10
1639953250000|2021-12-19 22:34:10|19103.51|18983.51|19105.16|18985.16|19105.16|18985.16|19103.24|18983.24|9
1639953260000|2021-12-19 22:34:20|19104.62|18984.62|19104.03|18984.03|19104.95|18984.95|19103.93|18983.93|10
1639953270000|2021-12-19 22:34:30|19104.24|18984.24|19104.11|18984.11|19104.68|18984.68|19104.04|18984.04|9
1639953280000|2021-12-19 22:34:40|19103.19|18983.19|19102.87|18982.87|19103.64|18983.64|19102.74|18982.74|9
1639953290000|2021-12-19 22:34:50|19102.85|18982.85|19103.41|18983.41|19103.44|18983.44|19102.85|18982.85|8
1639953300000|2021-12-19 22:35:00|19102.86|18982.86|19102.42|18982.42|19103.36|18983.36|19102.42|18982.42|9
1639953310000|2021-12-19 22:35:10|19102.64|18982.64|19101.72|18981.72|19102.64|18982.64|19101|18981|10
1639953320000|2021-12-19 22:35:20|19101.63|18981.63|19102.91|18982.91|19102.91|18982.91|19101.63|18981.63|10
1639953330000|2021-12-19 22:35:30|19103.06|18983.06|19104.92|18984.92|19104.92|18984.92|19103.06|18983.06|9
1639953340000|2021-12-19 22:35:40|19104.87|18984.87|19107.23|18987.23|19107.23|18987.23|19104.87|18984.87|9
1639953350000|2021-12-19 22:35:50|19107.36|18987.36|19109.35|18989.35|19109.38|18989.38|19107.36|18987.36|10
1639953360000|2021-12-19 22:36:00|19109.29|18989.29|19110.04|18990.04|19110.53|18990.53|19109.29|18989.29|10
1639953370000|2021-12-19 22:36:10|19109.95|18989.95|19110.71|18990.71|19111.44|18991.44|19109.84|18989.84|10
1639953380000|2021-12-19 22:36:20|19110.7|18990.7|19111.87|18991.87|19111.96|18991.96|19110.7|18990.7|10
1639953390000|2021-12-19 22:36:30|19112.39|18992.39|19113.54|18993.54|19113.54|18993.54|19111.39|18991.39|10
1639953400000|2021-12-19 22:36:40|19113.9|18993.9|19111.34|18991.34|19113.9|18993.9|19111.14|18991.14|10
1639953410000|2021-12-19 22:36:50|19110.76|18990.76|19109.74|18989.74|19112.32|18992.32|19109.74|18989.74|10
1639953420000|2021-12-19 22:37:00|19109.95|18989.95|19108.32|18988.32|19109.95|18989.95|19108.32|18988.32|10
1639953430000|2021-12-19 22:37:10|19107.47|18987.47|19108.56|18988.56|19109.18|18989.18|19107.13|18987.13|10
1639953440000|2021-12-19 22:37:20|19108.63|18988.63|19108.2|18988.2|19108.63|18988.63|19107.96|18987.96|9
1639953450000|2021-12-19 22:37:30|19108.18|18988.18|19106.65|18986.65|19108.62|18988.62|19106.65|18986.65|9
1639953460000|2021-12-19 22:37:40|19106.69|18986.69|19106.01|18986.01|19106.69|18986.69|19105.8|18985.8|10
1639953470000|2021-12-19 22:37:50|19105.94|18985.94|19104.63|18984.63|19105.94|18985.94|19104.63|18984.63|10
1639953480000|2021-12-19 22:38:00|19104.58|18984.58|19105.04|18985.04|19105.04|18985.04|19103.84|18983.84|9
1639953490000|2021-12-19 22:38:10|19104.92|18984.92|19107.67|18987.67|19107.83|18987.83|19104.78|18984.78|10
1639953500000|2021-12-19 22:38:20|19107.44|18987.44|19107.82|18987.82|19107.85|18987.85|19107.44|18987.44|8
1639953510000|2021-12-19 22:38:30|19108.2|18988.2|19107.66|18987.66|19108.2|18988.2|19105.71|18985.71|9
1639953520000|2021-12-19 22:38:40|19107.5|18987.5|19103.74|18983.74|19107.5|18987.5|19103.74|18983.74|9
1639953530000|2021-12-19 22:38:50|19102.71|18982.71|19103.81|18983.81|19104.62|18984.62|19102.71|18982.71|10
1639953540000|2021-12-19 22:39:00|19103.51|18983.51|19100.95|18980.95|19103.51|18983.51|19100.9|18980.9|9
1639953550000|2021-12-19 22:39:10|19101.19|18981.19|19098.73|18978.73|19101.19|18981.19|19098.33|18978.33|9
1639953560000|2021-12-19 22:39:20|19098.47|18978.47|19098.13|18978.13|19098.52|18978.52|19098.13|18978.13|9
1639953570000|2021-12-19 22:39:30|19097.88|18977.88|19096.43|18976.43|19098.85|18978.85|19096.43|18976.43|10
1639953580000|2021-12-19 22:39:40|19096.1|18976.1|19095.52|18975.52|19096.53|18976.53|19095.52|18975.52|8
1639953590000|2021-12-19 22:39:50|19095.56|18975.56|19095.95|18975.95|19096.01|18976.01|19095.16|18975.16|9
1639953600000|2021-12-19 22:40:00|19096.25|18976.25|19095.33|18975.33|19096.25|18976.25|19095.33|18975.33|10
1639953610000|2021-12-19 22:40:10|19094.82|18974.82|19094.02|18974.02|19095.04|18975.04|19093.95|18973.95|9
1639953620000|2021-12-19 22:40:20|19094.01|18974.01|19093.71|18973.71|19094.59|18974.59|19093.52|18973.52|10
1639953630000|2021-12-19 22:40:30|19093.88|18973.88|19094.14|18974.14|19094.32|18974.32|19093.74|18973.74|8
1639953640000|2021-12-19 22:40:40|19094.29|18974.29|19093.28|18973.28|19094.29|18974.29|19093.2|18973.2|10
1639953650000|2021-12-19 22:40:50|19093.42|18973.42|19095.58|18975.58|19095.58|18975.58|19093.42|18973.42|10
1639953660000|2021-12-19 22:41:00|19095.65|18975.65|19095.73|18975.73|19095.84|18975.84|19095.2|18975.2|9
1639953670000|2021-12-19 22:41:10|19095.46|18975.46|19095.61|18975.61|19096.51|18976.51|19095.46|18975.46|10
1639953680000|2021-12-19 22:41:20|19095.64|18975.64|19094.39|18974.39|19095.64|18975.64|19094.39|18974.39|9
1639953690000|2021-12-19 22:41:30|19094.6|18974.6|19094.36|18974.36|19094.6|18974.6|19094.35|18974.35|8
1639953700000|2021-12-19 22:41:40|19094.26|18974.26|19093.24|18973.24|19094.26|18974.26|19093.24|18973.24|9
1639953710000|2021-12-19 22:41:50|19093.15|18973.15|19092.37|18972.37|19093.38|18973.38|19091.89|18971.89|10
1639953720000|2021-12-19 22:42:00|19091.69|18971.69|19091.9|18971.9|19092.53|18972.53|19091.69|18971.69|9
1639953730000|2021-12-19 22:42:10|19092|18972|19089.53|18969.53|19092|18972|19089.35|18969.35|10
1639953740000|2021-12-19 22:42:20|19089.67|18969.67|19088.45|18968.45|19089.67|18969.67|19087.88|18967.88|10
1639953750000|2021-12-19 22:42:30|19088.25|18968.25|19086.99|18966.99|19088.25|18968.25|19086.99|18966.99|9
1639953760000|2021-12-19 22:42:40|19086.59|18966.59|19085.57|18965.57|19086.59|18966.59|19085.57|18965.57|9
1639953770000|2021-12-19 22:42:50|19085.94|18965.94|19085.67|18965.67|19086|18966|19085.49|18965.49|10
1639953780000|2021-12-19 22:43:00|19086.2|18966.2|19085.88|18965.88|19086.32|18966.32|19085.74|18965.74|8
1639953790000|2021-12-19 22:43:10|19085.85|18965.85|19086.14|18966.14|19086.14|18966.14|19085.39|18965.39|10
1639953800000|2021-12-19 22:43:20|19085.37|18965.37|19085.24|18965.24|19085.97|18965.97|19085|18965|10
1639953810000|2021-12-19 22:43:30|19085.45|18965.45|19086.29|18966.29|19086.29|18966.29|19085.16|18965.16|9
1639953820000|2021-12-19 22:43:40|19086.23|18966.23|19086.49|18966.49|19086.74|18966.74|19086.2|18966.2|8
1639953830000|2021-12-19 22:43:50|19087.07|18967.07|19086.79|18966.79|19087.54|18967.54|19086.31|18966.31|9
1639953840000|2021-12-19 22:44:00|19086.2|18966.2|19086.89|18966.89|19087.16|18967.16|19086.2|18966.2|10
1639953850000|2021-12-19 22:44:10|19087.15|18967.15|19088.26|18968.26|19088.67|18968.67|19087.15|18967.15|10
1639953860000|2021-12-19 22:44:20|19088.33|18968.33|19085.96|18965.96|19088.33|18968.33|19085.91|18965.91|10
1639953870000|2021-12-19 22:44:30|19085.79|18965.79|19085.42|18965.42|19086.43|18966.43|19085.42|18965.42|10
1639953880000|2021-12-19 22:44:40|19085.9|18965.9|19087.86|18967.86|19087.86|18967.86|19085.84|18965.84|10
1639953890000|2021-12-19 22:44:50|19087.9|18967.9|19087.94|18967.94|19088.04|18968.04|19087.64|18967.64|9
1639953900000|2021-12-19 22:45:00|19088.19|18968.19|19090.3|18970.3|19090.3|18970.3|19087.91|18967.91|10
1639953910000|2021-12-19 22:45:10|19089.97|18969.97|19091.34|18971.34|19091.57|18971.57|19089.97|18969.97|10
1639953920000|2021-12-19 22:45:20|19091.28|18971.28|19095.74|18975.74|19095.74|18975.74|19091.16|18971.16|10
1639953930000|2021-12-19 22:45:30|19095.96|18975.96|19097.21|18977.21|19098.93|18978.93|19095.96|18975.96|10
1639953940000|2021-12-19 22:45:40|19097.62|18977.62|19104.39|18984.39|19104.39|18984.39|19097.62|18977.62|10
1639953950000|2021-12-19 22:45:50|19104.21|18984.21|19107.69|18987.69|19107.69|18987.69|19104.21|18984.21|10
1639953960000|2021-12-19 22:46:00|19108.34|18988.34|19110.13|18990.13|19110.2|18990.2|19108.15|18988.15|10
1639953970000|2021-12-19 22:46:10|19111.02|18991.02|19117.34|18997.34|19117.34|18997.34|19111.02|18991.02|10
1639953980000|2021-12-19 22:46:20|19117.88|18997.88|19137.27|19017.27|19137.27|19017.27|19117.88|18997.88|10
1639953990000|2021-12-19 22:46:30|19143.02|19023.02|19160.19|19040.19|19160.19|19040.19|19143.02|19023.02|10
1639954000000|2021-12-19 22:46:40|19161.85|19041.85|19167.72|19047.72|19172.12|19052.12|19161.85|19041.85|9
1639954010000|2021-12-19 22:46:50|19170.24|19050.24|19160.41|19040.41|19170.51|19050.51|19160.41|19040.41|10
1639954020000|2021-12-19 22:47:00|19160.69|19040.69|19161.87|19041.87|19161.96|19041.96|19160.56|19040.56|10
1639954030000|2021-12-19 22:47:10|19163.25|19043.25|19164.48|19044.48|19164.48|19044.48|19163.17|19043.17|10
1639954040000|2021-12-19 22:47:20|19164.13|19044.13|19168.89|19048.89|19169.57|19049.57|19164.13|19044.13|10
1639954050000|2021-12-19 22:47:30|19169.1|19049.1|19166.03|19046.03|19170.35|19050.35|19166.03|19046.03|10
1639954060000|2021-12-19 22:47:40|19166.01|19046.01|19164.7|19044.7|19166.1|19046.1|19163.9|19043.9|10
1639954070000|2021-12-19 22:47:50|19164.79|19044.79|19166.94|19046.94|19167.02|19047.02|19164.79|19044.79|9
1639954080000|2021-12-19 22:48:00|19167.03|19047.03|19169.97|19049.97|19169.97|19049.97|19166.85|19046.85|10
1639954090000|2021-12-19 22:48:10|19169.65|19049.65|19169.97|19049.97|19170.32|19050.32|19169.05|19049.05|10
1639954100000|2021-12-19 22:48:20|19170.8|19050.8|19170.03|19050.03|19170.8|19050.8|19170.03|19050.03|10
1639954110000|2021-12-19 22:48:30|19169.86|19049.86|19170.03|19050.03|19171.07|19051.07|19169.86|19049.86|10
1639954120000|2021-12-19 22:48:40|19170.16|19050.16|19169.71|19049.71|19170.16|19050.16|19169.63|19049.63|9
1639954130000|2021-12-19 22:48:50|19169.72|19049.72|19169.05|19049.05|19169.88|19049.88|19169.05|19049.05|10
1639954140000|2021-12-19 22:49:00|19169.42|19049.42|19171.81|19051.81|19171.81|19051.81|19169.42|19049.42|9
1639954150000|2021-12-19 22:49:10|19171.72|19051.72|19172.6|19052.6|19173.84|19053.84|19171.72|19051.72|10
1639954160000|2021-12-19 22:49:20|19172.92|19052.92|19172.29|19052.29|19172.96|19052.96|19171.62|19051.62|9
1639954170000|2021-12-19 22:49:30|19172.58|19052.58|19170.92|19050.92|19172.58|19052.58|19170.92|19050.92|8
1639954180000|2021-12-19 22:49:40|19171.11|19051.11|19171.9|19051.9|19171.9|19051.9|19170.87|19050.87|9
1639954190000|2021-12-19 22:49:50|19171.88|19051.88|19174.23|19054.23|19174.23|19054.23|19171.88|19051.88|10
1639954200000|2021-12-19 22:50:00|19174|19054|19177.57|19057.57|19177.57|19057.57|19174|19054|10
1639954210000|2021-12-19 22:50:10|19177.85|19057.85|19176.47|19056.47|19179.47|19059.47|19176.47|19056.47|10
1639954220000|2021-12-19 22:50:20|19176.76|19056.76|19173.47|19053.47|19176.76|19056.76|19172.98|19052.98|9
1639954230000|2021-12-19 22:50:30|19173.33|19053.33|19170.27|19050.27|19173.33|19053.33|19170.27|19050.27|10
1639954240000|2021-12-19 22:50:40|19170.18|19050.18|19172.34|19052.34|19172.34|19052.34|19170.18|19050.18|7
1639954250000|2021-12-19 22:50:50|19172.35|19052.35|19172.71|19052.71|19173.33|19053.33|19171.89|19051.89|9
1639954260000|2021-12-19 22:51:00|19172.65|19052.65|19172.77|19052.77|19172.77|19052.77|19172.05|19052.05|10
1639954270000|2021-12-19 22:51:10|19172.46|19052.46|19170.92|19050.92|19172.46|19052.46|19170.76|19050.76|10
1639954280000|2021-12-19 22:51:20|19170.98|19050.98|19171.64|19051.64|19171.64|19051.64|19170.49|19050.49|9
1639954290000|2021-12-19 22:51:30|19171.59|19051.59|19170.91|19050.91|19171.59|19051.59|19170.73|19050.73|10
1639954300000|2021-12-19 22:51:40|19170.38|19050.38|19170.69|19050.69|19171.04|19051.04|19170.33|19050.33|8
1639954310000|2021-12-19 22:51:50|19170.66|19050.66|19171.22|19051.22|19171.23|19051.23|19170.6|19050.6|9
1639954320000|2021-12-19 22:52:00|19170.75|19050.75|19168.01|19048.01|19170.75|19050.75|19168.01|19048.01|10
1639954330000|2021-12-19 22:52:10|19167.98|19047.98|19167.25|19047.25|19167.98|19047.98|19167.06|19047.06|10
1639954340000|2021-12-19 22:52:20|19167.26|19047.26|19167.5|19047.5|19167.5|19047.5|19166.88|19046.88|10
1639954350000|2021-12-19 22:52:30|19168.57|19048.57|19167.06|19047.06|19168.91|19048.91|19167.06|19047.06|9
1639954360000|2021-12-19 22:52:40|19166.92|19046.92|19165.35|19045.35|19166.99|19046.99|19165.35|19045.35|9
1639954370000|2021-12-19 22:52:50|19165.62|19045.62|19160.63|19040.63|19165.62|19045.62|19160.63|19040.63|10
1639954380000|2021-12-19 22:53:00|19160.98|19040.98|19160.75|19040.75|19161.73|19041.73|19160.75|19040.75|10
1639954390000|2021-12-19 22:53:10|19161.35|19041.35|19165.85|19045.85|19165.85|19045.85|19160.17|19040.17|10
1639954400000|2021-12-19 22:53:20|19166.51|19046.51|19178.15|19058.15|19178.15|19058.15|19166.51|19046.51|10
1639954410000|2021-12-19 22:53:30|19178.04|19058.04|19185.03|19065.03|19185.03|19065.03|19178.04|19058.04|10
1639954420000|2021-12-19 22:53:40|19185.27|19065.27|19184.88|19064.88|19186.35|19066.35|19184.88|19064.88|9
1639954430000|2021-12-19 22:53:50|19184.16|19064.16|19186.72|19066.72|19186.72|19066.72|19184.08|19064.08|10
1639954440000|2021-12-19 22:54:00|19187.99|19067.99|19191.18|19071.18|19191.18|19071.18|19187.99|19067.99|9
1639954450000|2021-12-19 22:54:10|19191.09|19071.09|19191.98|19071.98|19191.98|19071.98|19191.09|19071.09|9
1639954460000|2021-12-19 22:54:20|19192.29|19072.29|19195.09|19075.09|19195.11|19075.11|19192.29|19072.29|10
1639954470000|2021-12-19 22:54:30|19194.69|19074.69|19187.36|19067.36|19194.69|19074.69|19187.36|19067.36|10
1639954480000|2021-12-19 22:54:40|19187.82|19067.82|19187.88|19067.88|19188.22|19068.22|19187.09|19067.09|10
1639954490000|2021-12-19 22:54:50|19188.88|19068.88|19193.06|19073.06|19193.06|19073.06|19188.59|19068.59|10
1639954500000|2021-12-19 22:55:00|19195.21|19075.21|19202.28|19082.28|19202.28|19082.28|19195.21|19075.21|10
1639954510000|2021-12-19 22:55:10|19202.54|19082.54|19203.03|19083.03|19204.06|19084.06|19202.28|19082.28|10
1639954520000|2021-12-19 22:55:20|19201.89|19081.89|19202.7|19082.7|19202.7|19082.7|19201.44|19081.44|9
1639954530000|2021-12-19 22:55:30|19201.86|19081.86|19207.18|19087.18|19207.18|19087.18|19200.95|19080.95|9
1639954540000|2021-12-19 22:55:40|19207.99|19087.99|19212.17|19092.17|19212.17|19092.17|19207.99|19087.99|9
1639954550000|2021-12-19 22:55:50|19213.47|19093.47|19220.05|19100.05|19220.05|19100.05|19213.39|19093.39|10
1639954560000|2021-12-19 22:56:00|19219.87|19099.87|19226.55|19106.55|19226.55|19106.55|19219.87|19099.87|10
1639954570000|2021-12-19 22:56:10|19227.17|19107.17|19232.8|19112.8|19234.01|19114.01|19227.17|19107.17|10
1639954580000|2021-12-19 22:56:20|19234.36|19114.36|19239.41|19119.41|19240.99|19120.99|19234.36|19114.36|10
1639954590000|2021-12-19 22:56:30|19239.12|19119.12|19245.89|19125.89|19246.48|19126.48|19239.12|19119.12|10
1639954600000|2021-12-19 22:56:40|19246.01|19126.01|19242.57|19122.57|19246.01|19126.01|19242.46|19122.46|10
1639954610000|2021-12-19 22:56:50|19242.49|19122.49|19249.31|19129.31|19249.31|19129.31|19241.89|19121.89|10
1639954620000|2021-12-19 22:57:00|19248.42|19128.42|19255.5|19135.5|19255.66|19135.66|19247.63|19127.63|10
1639954630000|2021-12-19 22:57:10|19255.06|19135.06|19262.52|19142.52|19262.52|19142.52|19255.06|19135.06|10
1639954640000|2021-12-19 22:57:20|19262.82|19142.82|19266.24|19146.24|19266.24|19146.24|19260.37|19140.37|10
1639954650000|2021-12-19 22:57:30|19267.74|19147.74|19274.92|19154.92|19275.46|19155.46|19267.74|19147.74|10
1639954660000|2021-12-19 22:57:40|19275.27|19155.27|19271.41|19151.41|19276.49|19156.49|19271.41|19151.41|10
1639954670000|2021-12-19 22:57:50|19270.56|19150.56|19270.89|19150.89|19271.31|19151.31|19269.87|19149.87|10
1639954680000|2021-12-19 22:58:00|19270.74|19150.74|19273.32|19153.32|19273.8|19153.8|19270.74|19150.74|10
1639954690000|2021-12-19 22:58:10|19273.38|19153.38|19274.47|19154.47|19275.72|19155.72|19273.38|19153.38|9
1639954700000|2021-12-19 22:58:20|19273.37|19153.37|19267.69|19147.69|19273.37|19153.37|19267.69|19147.69|10
1639954710000|2021-12-19 22:58:30|19263.62|19143.62|19256.97|19136.97|19263.62|19143.62|19256.97|19136.97|10
1639954720000|2021-12-19 22:58:40|19256.56|19136.56|19253.64|19133.64|19256.56|19136.56|19253.16|19133.16|10
1639954730000|2021-12-19 22:58:50|19254.2|19134.2|19252.7|19132.7|19255.53|19135.53|19252.7|19132.7|10
1639954740000|2021-12-19 22:59:00|19251.64|19131.64|19246.37|19126.37|19251.64|19131.64|19246.21|19126.21|10
1639954750000|2021-12-19 22:59:10|19244.57|19124.57|19229.57|19109.57|19244.89|19124.89|19229.57|19109.57|10
1639954760000|2021-12-19 22:59:20|19228.48|19108.48|19225.82|19105.82|19228.61|19108.61|19224.82|19104.82|10
1639954770000|2021-12-19 22:59:30|19228.01|19108.01|19231.91|19111.91|19231.91|19111.91|19227.19|19107.19|10
1639954780000|2021-12-19 22:59:40|19232.27|19112.27|19237.71|19117.71|19237.71|19117.71|19232.27|19112.27|10
1639954790000|2021-12-19 22:59:50|19238.57|19118.57|19236.28|19116.28|19239.02|19119.02|19236.28|19116.28|9
1639954800000|2021-12-19 23:00:00|19235.41|19115.41|19237.95|19117.95|19237.95|19117.95|19234.81|19114.81|10
1639954810000|2021-12-19 23:00:10|19238.28|19118.28|19252.3|19132.3|19252.3|19132.3|19238.28|19118.28|10
1639954820000|2021-12-19 23:00:20|19252.36|19132.36|19255.21|19135.21|19255.21|19135.21|19252.2|19132.2|10
1639954830000|2021-12-19 23:00:30|19254.55|19134.55|19253.94|19133.94|19255.05|19135.05|19253.94|19133.94|10
1639954840000|2021-12-19 23:00:40|19253.63|19133.63|19252.53|19132.53|19253.63|19133.63|19251.72|19131.72|10
1639954850000|2021-12-19 23:00:50|19252.11|19132.11|19251.79|19131.79|19253.93|19133.93|19251.79|19131.79|10
1639954860000|2021-12-19 23:01:00|19251.24|19131.24|19237.01|19117.01|19251.24|19131.24|19237.01|19117.01|10
1639954870000|2021-12-19 23:01:10|19236.62|19116.62|19226.92|19106.92|19236.62|19116.62|19226.31|19106.31|10
1639954880000|2021-12-19 23:01:20|19225.87|19105.87|19216.74|19096.74|19225.87|19105.87|19216.6|19096.6|10
1639954890000|2021-12-19 23:01:30|19216.64|19096.64|19209.39|19089.39|19216.64|19096.64|19209.39|19089.39|10
1639954900000|2021-12-19 23:01:40|19208.59|19088.59|19206.09|19086.09|19208.59|19088.59|19206.09|19086.09|9
1639954910000|2021-12-19 23:01:50|19205.27|19085.27|19201.36|19081.36|19205.69|19085.69|19201.28|19081.28|10
1639954920000|2021-12-19 23:02:00|19201.16|19081.16|19199.43|19079.43|19201.16|19081.16|19199.43|19079.43|10
1639954930000|2021-12-19 23:02:10|19200.05|19080.05|19200.37|19080.37|19200.95|19080.95|19200.05|19080.05|7
1639954940000|2021-12-19 23:02:20|19200.13|19080.13|19200.79|19080.79|19200.79|19080.79|19199.72|19079.72|10
1639954950000|2021-12-19 23:02:30|19200.87|19080.87|19198.04|19078.04|19201.03|19081.03|19197.18|19077.18|10
1639954960000|2021-12-19 23:02:40|19199|19079|19201.18|19081.18|19204.01|19084.01|19199|19079|10
1639954970000|2021-12-19 23:02:50|19200.72|19080.72|19199.1|19079.1|19201.34|19081.34|19199.04|19079.04|9
1639954980000|2021-12-19 23:03:00|19199.48|19079.48|19200.05|19080.05|19200.44|19080.44|19199.29|19079.29|10
1639954990000|2021-12-19 23:03:10|19199.27|19079.27|19196.94|19076.94|19199.27|19079.27|19196.19|19076.19|10
1639955000000|2021-12-19 23:03:20|19196.74|19076.74|19191.39|19071.39|19196.74|19076.74|19191.39|19071.39|10
1639955010000|2021-12-19 23:03:30|19191.02|19071.02|19190.57|19070.57|19191.64|19071.64|19189.78|19069.78|9
1639955020000|2021-12-19 23:03:40|19193.26|19073.26|19193.97|19073.97|19196.29|19076.29|19193.26|19073.26|10
1639955030000|2021-12-19 23:03:50|19194.28|19074.28|19191.44|19071.44|19194.28|19074.28|19191.44|19071.44|10
1639955040000|2021-12-19 23:04:00|19191.5|19071.5|19188.7|19068.7|19191.5|19071.5|19188.7|19068.7|10
1639955050000|2021-12-19 23:04:10|19188.27|19068.27|19189.91|19069.91|19190.09|19070.09|19188.27|19068.27|10
1639955060000|2021-12-19 23:04:20|19190.05|19070.05|19192.98|19072.98|19192.98|19072.98|19190.05|19070.05|10
1639955070000|2021-12-19 23:04:30|19193.04|19073.04|19197.41|19077.41|19197.41|19077.41|19193.04|19073.04|10
1639955080000|2021-12-19 23:04:40|19197.89|19077.89|19200.46|19080.46|19200.48|19080.48|19197.89|19077.89|10
1639955090000|2021-12-19 23:04:50|19200.95|19080.95|19199.61|19079.61|19200.95|19080.95|19199.05|19079.05|10
1639955100000|2021-12-19 23:05:00|19199.58|19079.58|19197.02|19077.02|19199.63|19079.63|19196.67|19076.67|9
1639955110000|2021-12-19 23:05:10|19196.84|19076.84|19196.18|19076.18|19196.84|19076.84|19195.16|19075.16|9
1639955120000|2021-12-19 23:05:20|19196.66|19076.66|19196.23|19076.23|19197.33|19077.33|19196.23|19076.23|10
1639955130000|2021-12-19 23:05:30|19196.61|19076.61|19195.51|19075.51|19196.9|19076.9|19194.97|19074.97|10
1639955140000|2021-12-19 23:05:40|19195.02|19075.02|19197.09|19077.09|19197.38|19077.38|19194.67|19074.67|9
1639955150000|2021-12-19 23:05:50|19199.05|19079.05|19197.02|19077.02|19199.05|19079.05|19197.02|19077.02|10
1639955160000|2021-12-19 23:06:00|19196.54|19076.54|19193.86|19073.86|19196.89|19076.89|19193.76|19073.76|9
1639955170000|2021-12-19 23:06:10|19193.27|19073.27|19197.38|19077.38|19197.38|19077.38|19192.99|19072.99|10
1639955180000|2021-12-19 23:06:20|19197.75|19077.75|19196.03|19076.03|19197.75|19077.75|19196.03|19076.03|9
1639955190000|2021-12-19 23:06:30|19195.98|19075.98|19195.66|19075.66|19195.98|19075.98|19193.62|19073.62|10
1639955200000|2021-12-19 23:06:40|19196.37|19076.37|19200.77|19080.77|19200.77|19080.77|19195.65|19075.65|10
1639955210000|2021-12-19 23:06:50|19201.28|19081.28|19204.83|19084.83|19205.23|19085.23|19201.28|19081.28|9
1639955220000|2021-12-19 23:07:00|19205.25|19085.25|19209.04|19089.04|19209.04|19089.04|19205.17|19085.17|10
1639955230000|2021-12-19 23:07:10|19208.29|19088.29|19208.7|19088.7|19209.91|19089.91|19208.29|19088.29|9
1639955240000|2021-12-19 23:07:20|19208.38|19088.38|19208.2|19088.2|19209.02|19089.02|19207.34|19087.34|10
1639955250000|2021-12-19 23:07:30|19208.33|19088.33|19210.14|19090.14|19210.14|19090.14|19208.01|19088.01|10
1639955260000|2021-12-19 23:07:40|19210.45|19090.45|19209.35|19089.35|19210.45|19090.45|19209.32|19089.32|10
1639955270000|2021-12-19 23:07:50|19209.65|19089.65|19212.84|19092.84|19212.84|19092.84|19209.65|19089.65|10
1639955280000|2021-12-19 23:08:00|19212.46|19092.46|19212.76|19092.76|19212.83|19092.83|19212.09|19092.09|10
1639955290000|2021-12-19 23:08:10|19212.95|19092.95|19211.79|19091.79|19212.95|19092.95|19211.39|19091.39|10
1639955300000|2021-12-19 23:08:20|19210.09|19090.09|19207.91|19087.91|19210.09|19090.09|19207.91|19087.91|10
1639955310000|2021-12-19 23:08:30|19207.57|19087.57|19207.04|19087.04|19207.64|19087.64|19206.67|19086.67|10
1639955320000|2021-12-19 23:08:40|19207.05|19087.05|19201.08|19081.08|19207.05|19087.05|19201.08|19081.08|10
1639955330000|2021-12-19 23:08:50|19200.92|19080.92|19197.08|19077.08|19200.92|19080.92|19197.08|19077.08|9
1639955340000|2021-12-19 23:09:00|19196.14|19076.14|19192.23|19072.23|19196.14|19076.14|19192.15|19072.15|10
1639955350000|2021-12-19 23:09:10|19191.51|19071.51|19186.87|19066.87|19192.2|19072.2|19186.87|19066.87|10
1639955360000|2021-12-19 23:09:20|19186.11|19066.11|19184.23|19064.23|19186.11|19066.11|19184.23|19064.23|10
1639955370000|2021-12-19 23:09:30|19184.22|19064.22|19180.7|19060.7|19184.22|19064.22|19180.7|19060.7|10
1639955380000|2021-12-19 23:09:40|19181.1|19061.1|19179.93|19059.93|19181.1|19061.1|19178.92|19058.92|9
1639955390000|2021-12-19 23:09:50|19180|19060|19180.92|19060.92|19181.43|19061.43|19179.87|19059.87|9
1639955400000|2021-12-19 23:10:00|19181.07|19061.07|19181.56|19061.56|19182.17|19062.17|19180.96|19060.96|9
1639955410000|2021-12-19 23:10:10|19181.52|19061.52|19181.48|19061.48|19181.9|19061.9|19180.93|19060.93|10
1639955420000|2021-12-19 23:10:20|19181.09|19061.09|19177.79|19057.79|19181.22|19061.22|19177.79|19057.79|10
1639955430000|2021-12-19 23:10:30|19175.56|19055.56|19173.01|19053.01|19175.85|19055.85|19173.01|19053.01|10
1639955440000|2021-12-19 23:10:40|19172.7|19052.7|19171.1|19051.1|19172.74|19052.74|19170.82|19050.82|10
1639955450000|2021-12-19 23:10:50|19169.81|19049.81|19170.47|19050.47|19171.15|19051.15|19169.81|19049.81|9
1639955460000|2021-12-19 23:11:00|19170.71|19050.71|19170.3|19050.3|19171.95|19051.95|19170.3|19050.3|10
1639955470000|2021-12-19 23:11:10|19169.19|19049.19|19166.87|19046.87|19169.19|19049.19|19166.87|19046.87|9
1639955480000|2021-12-19 23:11:20|19167.03|19047.03|19162.71|19042.71|19167.03|19047.03|19162.71|19042.71|10
1639955490000|2021-12-19 23:11:30|19162.33|19042.33|19156.89|19036.89|19162.33|19042.33|19156.89|19036.89|10
1639955500000|2021-12-19 23:11:40|19154.98|19034.98|19152.81|19032.81|19155.13|19035.13|19152.81|19032.81|10
1639955510000|2021-12-19 23:11:50|19153.51|19033.51|19153.09|19033.09|19153.65|19033.65|19152.4|19032.4|10
1639955520000|2021-12-19 23:12:00|19153.43|19033.43|19153.01|19033.01|19153.91|19033.91|19153.01|19033.01|10
1639955530000|2021-12-19 23:12:10|19152.91|19032.91|19153.26|19033.26|19153.6|19033.6|19152.49|19032.49|10
1639955540000|2021-12-19 23:12:20|19153.81|19033.81|19152.73|19032.73|19153.81|19033.81|19152.29|19032.29|10
1639955550000|2021-12-19 23:12:30|19152.76|19032.76|19153.23|19033.23|19153.55|19033.55|19152.52|19032.52|10
1639955560000|2021-12-19 23:12:40|19153|19033|19160.17|19040.17|19160.95|19040.95|19153|19033|10
1639955570000|2021-12-19 23:12:50|19160.98|19040.98|19157.47|19037.47|19161.06|19041.06|19157.47|19037.47|10
1639955580000|2021-12-19 23:13:00|19156.63|19036.63|19158.46|19038.46|19158.46|19038.46|19155.86|19035.86|9
1639955590000|2021-12-19 23:13:10|19158.68|19038.68|19154.47|19034.47|19159.48|19039.48|19154.12|19034.12|10
1639955600000|2021-12-19 23:13:20|19153.64|19033.64|19157.95|19037.95|19157.95|19037.95|19151.63|19031.63|10
1639955610000|2021-12-19 23:13:30|19159.13|19039.13|19165.72|19045.72|19165.72|19045.72|19157.49|19037.49|10
1639955620000|2021-12-19 23:13:40|19166.48|19046.48|19171.09|19051.09|19171.09|19051.09|19166.48|19046.48|9
1639955630000|2021-12-19 23:13:50|19171.23|19051.23|19171.99|19051.99|19172.68|19052.68|19171.23|19051.23|10
1639955640000|2021-12-19 23:14:00|19171.84|19051.84|19172.45|19052.45|19173.05|19053.05|19171.47|19051.47|10
1639955650000|2021-12-19 23:14:10|19172.29|19052.29|19172.87|19052.87|19173.03|19053.03|19171.53|19051.53|9
1639955660000|2021-12-19 23:14:20|19172.51|19052.51|19172.2|19052.2|19172.51|19052.51|19171.96|19051.96|10
1639955670000|2021-12-19 23:14:30|19172.46|19052.46|19169.52|19049.52|19172.54|19052.54|19169.52|19049.52|10
1639955680000|2021-12-19 23:14:40|19168.55|19048.55|19167.58|19047.58|19168.55|19048.55|19167.56|19047.56|10
1639955690000|2021-12-19 23:14:50|19166.9|19046.9|19165.06|19045.06|19166.9|19046.9|19165.06|19045.06|9
1639955700000|2021-12-19 23:15:00|19164.27|19044.27|19161.35|19041.35|19164.27|19044.27|19161.25|19041.25|9
1639955710000|2021-12-19 23:15:10|19160.82|19040.82|19161.45|19041.45|19161.75|19041.75|19159.71|19039.71|10
1639955720000|2021-12-19 23:15:20|19161.76|19041.76|19164.16|19044.16|19164.5|19044.5|19161.76|19041.76|10
1639955730000|2021-12-19 23:15:30|19164.03|19044.03|19163.3|19043.3|19165.51|19045.51|19163.3|19043.3|10
1639955740000|2021-12-19 23:15:40|19163.22|19043.22|19158.79|19038.79|19163.22|19043.22|19158.79|19038.79|10
1639955750000|2021-12-19 23:15:50|19158.57|19038.57|19158.53|19038.53|19159|19039|19157.83|19037.83|10
1639955760000|2021-12-19 23:16:00|19157.61|19037.61|19156.57|19036.57|19157.61|19037.61|19156.57|19036.57|8
1639955770000|2021-12-19 23:16:10|19156.5|19036.5|19155.43|19035.43|19156.5|19036.5|19155.43|19035.43|9
1639955780000|2021-12-19 23:16:20|19155.75|19035.75|19152.2|19032.2|19155.76|19035.76|19152.2|19032.2|10
1639955790000|2021-12-19 23:16:30|19152.17|19032.17|19150.03|19030.03|19152.17|19032.17|19149.83|19029.83|10
1639955800000|2021-12-19 23:16:40|19149.92|19029.92|19146.34|19026.34|19149.92|19029.92|19146.34|19026.34|9
1639955810000|2021-12-19 23:16:50|19146.18|19026.18|19143.33|19023.33|19146.18|19026.18|19143.33|19023.33|10
1639955820000|2021-12-19 23:17:00|19142.62|19022.62|19140.08|19020.08|19142.62|19022.62|19140.08|19020.08|10
1639955830000|2021-12-19 23:17:10|19140.02|19020.02|19138.27|19018.27|19140.57|19020.57|19138.23|19018.23|10
1639955840000|2021-12-19 23:17:20|19137.9|19017.9|19140.77|19020.77|19141|19021|19137.9|19017.9|10
1639955850000|2021-12-19 23:17:30|19141.74|19021.74|19145.32|19025.32|19145.32|19025.32|19141.74|19021.74|10
1639955860000|2021-12-19 23:17:40|19145.06|19025.06|19146.19|19026.19|19146.19|19026.19|19145.06|19025.06|10
1639955870000|2021-12-19 23:17:50|19146.24|19026.24|19146.57|19026.57|19146.57|19026.57|19145.57|19025.57|10
1639955880000|2021-12-19 23:18:00|19146.88|19026.88|19148.18|19028.18|19148.18|19028.18|19146.88|19026.88|10
1639955890000|2021-12-19 23:18:10|19148.44|19028.44|19150.93|19030.93|19150.93|19030.93|19148.44|19028.44|10
1639955900000|2021-12-19 23:18:20|19151.53|19031.53|19152.3|19032.3|19152.53|19032.53|19150.92|19030.92|10
1639955910000|2021-12-19 23:18:30|19152.26|19032.26|19150.09|19030.09|19152.26|19032.26|19150.09|19030.09|10
1639955920000|2021-12-19 23:18:40|19149.69|19029.69|19148.12|19028.12|19149.69|19029.69|19148.12|19028.12|8
1639955930000|2021-12-19 23:18:50|19147.87|19027.87|19144.45|19024.45|19147.87|19027.87|19144.45|19024.45|9
1639955940000|2021-12-19 23:19:00|19144.23|19024.23|19140.82|19020.82|19144.23|19024.23|19140.82|19020.82|10
1639955950000|2021-12-19 23:19:10|19140.86|19020.86|19144.28|19024.28|19144.28|19024.28|19140.79|19020.79|9
1639955960000|2021-12-19 23:19:20|19145.03|19025.03|19143.91|19023.91|19145.03|19025.03|19143.66|19023.66|10
1639955970000|2021-12-19 23:19:30|19143.36|19023.36|19142.8|19022.8|19143.45|19023.45|19142.33|19022.33|10
1639955980000|2021-12-19 23:19:40|19143.06|19023.06|19144.87|19024.87|19144.87|19024.87|19143.06|19023.06|10
1639955990000|2021-12-19 23:19:50|19145.23|19025.23|19151.29|19031.29|19151.29|19031.29|19145.23|19025.23|9
1639956000000|2021-12-19 23:20:00|19151.82|19031.82|19152.1|19032.1|19152.1|19032.1|19151.26|19031.26|10
1639956010000|2021-12-19 23:20:10|19153.01|19033.01|19157.64|19037.64|19157.64|19037.64|19153.01|19033.01|10
1639956020000|2021-12-19 23:20:20|19158.66|19038.66|19163.07|19043.07|19163.07|19043.07|19158.66|19038.66|10
1639956030000|2021-12-19 23:20:30|19162.6|19042.6|19165.21|19045.21|19165.21|19045.21|19162.6|19042.6|10
1639956040000|2021-12-19 23:20:40|19166.89|19046.89|19169.25|19049.25|19169.25|19049.25|19166.62|19046.62|10
1639956050000|2021-12-19 23:20:50|19168.93|19048.93|19168.87|19048.87|19169.47|19049.47|19168.43|19048.43|10
1639956060000|2021-12-19 23:21:00|19168.58|19048.58|19173.14|19053.14|19173.14|19053.14|19168.55|19048.55|10
1639956070000|2021-12-19 23:21:10|19173.92|19053.92|19179.39|19059.39|19179.59|19059.59|19173.91|19053.91|10
1639956080000|2021-12-19 23:21:20|19179.47|19059.47|19177.87|19057.87|19179.56|19059.56|19177.87|19057.87|10
1639956090000|2021-12-19 23:21:30|19177.59|19057.59|19176.12|19056.12|19177.67|19057.67|19175.91|19055.91|9
1639956100000|2021-12-19 23:21:40|19176.22|19056.22|19175.97|19055.97|19176.35|19056.35|19175.75|19055.75|9
1639956110000|2021-12-19 23:21:50|19175.67|19055.67|19177.6|19057.6|19178.1|19058.1|19175.67|19055.67|10
1639956120000|2021-12-19 23:22:00|19178.41|19058.41|19179.96|19059.96|19179.96|19059.96|19178.41|19058.41|10
1639956130000|2021-12-19 23:22:10|19180.1|19060.1|19180.42|19060.42|19181.28|19061.28|19180.1|19060.1|10
1639956140000|2021-12-19 23:22:20|19180.59|19060.59|19180.63|19060.63|19181.01|19061.01|19179.98|19059.98|10
1639956150000|2021-12-19 23:22:30|19180.06|19060.06|19174.3|19054.3|19180.84|19060.84|19174.3|19054.3|10
1639956160000|2021-12-19 23:22:40|19172.51|19052.51|19169.05|19049.05|19172.51|19052.51|19168.59|19048.59|10
1639956170000|2021-12-19 23:22:50|19168.08|19048.08|19167.61|19047.61|19168.08|19048.08|19166.69|19046.69|10
1639956180000|2021-12-19 23:23:00|19167.85|19047.85|19168.77|19048.77|19168.77|19048.77|19167.08|19047.08|10
1639956190000|2021-12-19 23:23:10|19168.78|19048.78|19168.28|19048.28|19169.03|19049.03|19167.77|19047.77|10
1639956200000|2021-12-19 23:23:20|19168.38|19048.38|19168.37|19048.37|19168.98|19048.98|19168.18|19048.18|10
1639956210000|2021-12-19 23:23:30|19168.29|19048.29|19168.02|19048.02|19170.34|19050.34|19168.02|19048.02|9
1639956220000|2021-12-19 23:23:40|19167.89|19047.89|19164.57|19044.57|19168.56|19048.56|19164.57|19044.57|10
1639956230000|2021-12-19 23:23:50|19164.52|19044.52|19160.58|19040.58|19164.78|19044.78|19160.58|19040.58|10
1639956240000|2021-12-19 23:24:00|19159.82|19039.82|19158.72|19038.72|19159.82|19039.82|19158.16|19038.16|10
1639956250000|2021-12-19 23:24:10|19158.64|19038.64|19159.77|19039.77|19160.45|19040.45|19158.39|19038.39|9
1639956260000|2021-12-19 23:24:20|19159.97|19039.97|19158.39|19038.39|19162.47|19042.47|19158.39|19038.39|10
1639956270000|2021-12-19 23:24:30|19156.43|19036.43|19152.8|19032.8|19156.43|19036.43|19150.42|19030.42|10
1639956280000|2021-12-19 23:24:40|19150.78|19030.78|19140.83|19020.83|19150.78|19030.78|19140.12|19020.12|10
1639956290000|2021-12-19 23:24:50|19139.97|19019.97|19129.15|19009.15|19139.97|19019.97|19129.15|19009.15|9
1639956300000|2021-12-19 23:25:00|19128.64|19008.64|19127.77|19007.77|19128.64|19008.64|19125|19005|10
1639956310000|2021-12-19 23:25:10|19129.37|19009.37|19126.79|19006.79|19129.63|19009.63|19125.3|19005.3|10
1639956320000|2021-12-19 23:25:20|19127.51|19007.51|19133.46|19013.46|19133.81|19013.81|19127.51|19007.51|10
1639956330000|2021-12-19 23:25:30|19133.98|19013.98|19134.7|19014.7|19134.74|19014.74|19133.95|19013.95|10
1639956340000|2021-12-19 23:25:40|19135.05|19015.05|19136.9|19016.9|19137.48|19017.48|19135.05|19015.05|10
1639956350000|2021-12-19 23:25:50|19135.98|19015.98|19135.08|19015.08|19136.31|19016.31|19135.06|19015.06|10
1639956360000|2021-12-19 23:26:00|19134.25|19014.25|19133.82|19013.82|19134.42|19014.42|19133.28|19013.28|10
1639956370000|2021-12-19 23:26:10|19134.39|19014.39|19136.67|19016.67|19136.67|19016.67|19134.28|19014.28|10
1639956380000|2021-12-19 23:26:20|19136.6|19016.6|19136.58|19016.58|19137.61|19017.61|19136.58|19016.58|10
1639956390000|2021-12-19 23:26:30|19136.35|19016.35|19134.66|19014.66|19136.35|19016.35|19134.27|19014.27|10
1639956400000|2021-12-19 23:26:40|19134.57|19014.57|19132.8|19012.8|19134.73|19014.73|19132.59|19012.59|10
1639956410000|2021-12-19 23:26:50|19132.68|19012.68|19131.23|19011.23|19132.7|19012.7|19131|19011|10
1639956420000|2021-12-19 23:27:00|19131.41|19011.41|19132.05|19012.05|19132.51|19012.51|19131.06|19011.06|10
1639956430000|2021-12-19 23:27:10|19132.3|19012.3|19133.32|19013.32|19133.56|19013.56|19132.3|19012.3|10
1639956440000|2021-12-19 23:27:20|19133.63|19013.63|19133.54|19013.54|19134.13|19014.13|19133.22|19013.22|10
1639956450000|2021-12-19 23:27:30|19133.43|19013.43|19132.98|19012.98|19133.59|19013.59|19132.46|19012.46|10
1639956460000|2021-12-19 23:27:40|19133.4|19013.4|19133.86|19013.86|19134.53|19014.53|19133.4|19013.4|10
1639956470000|2021-12-19 23:27:50|19134.04|19014.04|19134.3|19014.3|19134.3|19014.3|19133.85|19013.85|8
1639956480000|2021-12-19 23:28:00|19134.31|19014.31|19134.74|19014.74|19135.58|19015.58|19133.91|19013.91|10
1639956490000|2021-12-19 23:28:10|19134.06|19014.06|19133|19013|19134.06|19014.06|19132.92|19012.92|9
1639956500000|2021-12-19 23:28:20|19133.06|19013.06|19130.29|19010.29|19133.06|19013.06|19130.29|19010.29|10
1639956510000|2021-12-19 23:28:30|19129.83|19009.83|19125.9|19005.9|19129.83|19009.83|19125.9|19005.9|10
1639956520000|2021-12-19 23:28:40|19125.56|19005.56|19121.37|19001.37|19125.56|19005.56|19121.37|19001.37|9
1639956530000|2021-12-19 23:28:50|19121.91|19001.91|19118.57|18998.57|19121.91|19001.91|19118.57|18998.57|10
1639956540000|2021-12-19 23:29:00|19118.84|18998.84|19117.82|18997.82|19119.94|18999.94|19117.75|18997.75|10
1639956550000|2021-12-19 23:29:10|19117.71|18997.71|19116.91|18996.91|19117.71|18997.71|19116.6|18996.6|10
1639956560000|2021-12-19 23:29:20|19117.14|18997.14|19120.35|19000.35|19120.59|19000.59|19117.14|18997.14|10
1639956570000|2021-12-19 23:29:30|19120.57|19000.57|19120.78|19000.78|19121.11|19001.11|19120.57|19000.57|9
1639956580000|2021-12-19 23:29:40|19120.76|19000.76|19122.05|19002.05|19122.05|19002.05|19120.31|19000.31|10
1639956590000|2021-12-19 23:29:50|19122.99|19002.99|19124.21|19004.21|19124.84|19004.84|19122.99|19002.99|10
1639956600000|2021-12-19 23:30:00|19123.35|19003.35|19124.53|19004.53|19124.53|19004.53|19122.76|19002.76|10
1639956610000|2021-12-19 23:30:10|19124.65|19004.65|19128.43|19008.43|19129.03|19009.03|19124.65|19004.65|10
1639956620000|2021-12-19 23:30:20|19128.41|19008.41|19127.38|19007.38|19128.81|19008.81|19127.18|19007.18|9
1639956630000|2021-12-19 23:30:30|19127.92|19007.92|19128.52|19008.52|19128.52|19008.52|19127.64|19007.64|10
1639956640000|2021-12-19 23:30:40|19128.65|19008.65|19128.96|19008.96|19129.21|19009.21|19127.62|19007.62|10
1639956650000|2021-12-19 23:30:50|19129.5|19009.5|19130.15|19010.15|19130.21|19010.21|19129.15|19009.15|8
1639956660000|2021-12-19 23:31:00|19129.73|19009.73|19131.31|19011.31|19131.31|19011.31|19128.82|19008.82|9
1639956670000|2021-12-19 23:31:10|19131.11|19011.11|19134.65|19014.65|19134.65|19014.65|19131.11|19011.11|9
1639956680000|2021-12-19 23:31:20|19134.89|19014.89|19134.54|19014.54|19134.89|19014.89|19134.07|19014.07|10
1639956690000|2021-12-19 23:31:30|19134.37|19014.37|19134.86|19014.86|19135.09|19015.09|19134.37|19014.37|10
1639956700000|2021-12-19 23:31:40|19134.06|19014.06|19134|19014|19134.29|19014.29|19133.82|19013.82|9
1639956710000|2021-12-19 23:31:50|19133.34|19013.34|19131.21|19011.21|19133.39|19013.39|19131.19|19011.19|10
1639956720000|2021-12-19 23:32:00|19129.8|19009.8|19126.53|19006.53|19129.8|19009.8|19126.53|19006.53|10
1639956730000|2021-12-19 23:32:10|19126.4|19006.4|19122.93|19002.93|19126.4|19006.4|19122.93|19002.93|10
1639956740000|2021-12-19 23:32:20|19121.72|19001.72|19120.5|19000.5|19121.72|19001.72|19120.09|19000.09|10
1639956750000|2021-12-19 23:32:30|19120.42|19000.42|19121.05|19001.05|19121.13|19001.13|19120.42|19000.42|9
1639956760000|2021-12-19 23:32:40|19120.23|19000.23|19120.85|19000.85|19121.09|19001.09|19120.23|19000.23|9
1639956770000|2021-12-19 23:32:50|19121.09|19001.09|19118.36|18998.36|19121.54|19001.54|19118.36|18998.36|10
1639956780000|2021-12-19 23:33:00|19117.31|18997.31|19104.06|18984.06|19117.31|18997.31|19104.06|18984.06|10
1639956790000|2021-12-19 23:33:10|19103.98|18983.98|19092.01|18972.01|19103.98|18983.98|19092.01|18972.01|10
1639956800000|2021-12-19 23:33:20|19086.69|18966.69|19083.49|18963.49|19086.69|18966.69|19082.77|18962.77|10
1639956810000|2021-12-19 23:33:30|19083.68|18963.68|19079.15|18959.15|19084.68|18964.68|19079.15|18959.15|10
1639956820000|2021-12-19 23:33:40|19079.05|18959.05|19076.78|18956.78|19079.05|18959.05|19076.24|18956.24|8
1639956830000|2021-12-19 23:33:50|19077.11|18957.11|19076.8|18956.8|19077.11|18957.11|19075.45|18955.45|10
1639956840000|2021-12-19 23:34:00|19077.34|18957.34|19075.25|18955.25|19078.08|18958.08|19075.25|18955.25|9
1639956850000|2021-12-19 23:34:10|19075.42|18955.42|19081.88|18961.88|19081.92|18961.92|19075.42|18955.42|9
1639956860000|2021-12-19 23:34:20|19081.42|18961.42|19087.03|18967.03|19087.03|18967.03|19080.97|18960.97|10
1639956870000|2021-12-19 23:34:30|19086.99|18966.99|19088.5|18968.5|19088.71|18968.71|19086.99|18966.99|10
1639956880000|2021-12-19 23:34:40|19089.02|18969.02|19076.88|18956.88|19089.02|18969.02|19076.88|18956.88|10
1639956890000|2021-12-19 23:34:50|19075.82|18955.82|19071.47|18951.47|19075.82|18955.82|19071.28|18951.28|10
1639956900000|2021-12-19 23:35:00|19071.68|18951.68|19071.12|18951.12|19072.46|18952.46|19070.83|18950.83|10
1639956910000|2021-12-19 23:35:10|19070.36|18950.36|19069.14|18949.14|19071.2|18951.2|19069.14|18949.14|10
1639956920000|2021-12-19 23:35:20|19069.04|18949.04|19062.71|18942.71|19069.16|18949.16|19062.71|18942.71|10
1639956930000|2021-12-19 23:35:30|19062.51|18942.51|19060.38|18940.38|19062.51|18942.51|19060.33|18940.33|9
1639956940000|2021-12-19 23:35:40|19060.07|18940.07|19059.48|18939.48|19060.58|18940.58|19058.51|18938.51|10
1639956950000|2021-12-19 23:35:50|19060.23|18940.23|19061.36|18941.36|19062.16|18942.16|19060.16|18940.16|10
1639956960000|2021-12-19 23:36:00|19060.79|18940.79|19060.18|18940.18|19061.45|18941.45|19060.18|18940.18|10
1639956970000|2021-12-19 23:36:10|19060.61|18940.61|19060.89|18940.89|19062.13|18942.13|19060.08|18940.08|10
1639956980000|2021-12-19 23:36:20|19061.17|18941.17|19060.48|18940.48|19061.17|18941.17|19060.34|18940.34|10
1639956990000|2021-12-19 23:36:30|19060.4|18940.4|19059.7|18939.7|19060.53|18940.53|19059.7|18939.7|9
1639957000000|2021-12-19 23:36:40|19060.28|18940.28|19059.51|18939.51|19060.28|18940.28|19059.45|18939.45|10
1639957010000|2021-12-19 23:36:50|19059.2|18939.2|19057.37|18937.37|19059.37|18939.37|19057.37|18937.37|10
1639957020000|2021-12-19 23:37:00|19057.68|18937.68|19060.43|18940.43|19060.43|18940.43|19057.67|18937.67|10
1639957030000|2021-12-19 23:37:10|19061.33|18941.33|19067.46|18947.46|19067.6|18947.6|19060.51|18940.51|10
1639957040000|2021-12-19 23:37:20|19068.41|18948.41|19075.67|18955.67|19076.75|18956.75|19068.25|18948.25|10
1639957050000|2021-12-19 23:37:30|19075.39|18955.39|19077.53|18957.53|19077.53|18957.53|19075.34|18955.34|8
1639957060000|2021-12-19 23:37:40|19079.8|18959.8|19078.88|18958.88|19080.46|18960.46|19078.88|18958.88|9
1639957070000|2021-12-19 23:37:50|19078.65|18958.65|19079.09|18959.09|19079.37|18959.37|19078.63|18958.63|10
1639957080000|2021-12-19 23:38:00|19080.09|18960.09|19081.33|18961.33|19081.33|18961.33|19080.09|18960.09|10
1639957090000|2021-12-19 23:38:10|19081.45|18961.45|19080.44|18960.44|19081.45|18961.45|19080.09|18960.09|10
1639957100000|2021-12-19 23:38:20|19080.47|18960.47|19081.11|18961.11|19081.5|18961.5|19080.39|18960.39|9
1639957110000|2021-12-19 23:38:30|19080.99|18960.99|19081.63|18961.63|19081.63|18961.63|19080.44|18960.44|9
1639957120000|2021-12-19 23:38:40|19081.61|18961.61|19081.51|18961.51|19082.01|18962.01|19081.17|18961.17|9
1639957130000|2021-12-19 23:38:50|19080.82|18960.82|19081.64|18961.64|19081.67|18961.67|19080.82|18960.82|9
1639957140000|2021-12-19 23:39:00|19081.6|18961.6|19081.91|18961.91|19082.3|18962.3|19080.68|18960.68|10
1639957150000|2021-12-19 23:39:10|19082.03|18962.03|19083.62|18963.62|19083.62|18963.62|19082.03|18962.03|10
1639957160000|2021-12-19 23:39:20|19083.29|18963.29|19079.51|18959.51|19083.58|18963.58|19078.7|18958.7|10
1639957170000|2021-12-19 23:39:30|19079.59|18959.59|19080.19|18960.19|19080.3|18960.3|19079.59|18959.59|10
1639957180000|2021-12-19 23:39:40|19080.29|18960.29|19081.21|18961.21|19081.21|18961.21|19080.29|18960.29|10
1639957190000|2021-12-19 23:39:50|19081.03|18961.03|19083.65|18963.65|19083.65|18963.65|19081.03|18961.03|10
1639957200000|2021-12-19 23:40:00|19083.47|18963.47|19085.49|18965.49|19085.49|18965.49|19083.47|18963.47|10
1639957210000|2021-12-19 23:40:10|19085.45|18965.45|19087.1|18967.1|19088.29|18968.29|19085.45|18965.45|10
1639957220000|2021-12-19 23:40:20|19086.92|18966.92|19086.91|18966.91|19087.08|18967.08|19086.63|18966.63|9
1639957230000|2021-12-19 23:40:30|19086.81|18966.81|19086.69|18966.69|19087.44|18967.44|19086.69|18966.69|10
1639957240000|2021-12-19 23:40:40|19086.24|18966.24|19084.26|18964.26|19086.24|18966.24|19084.26|18964.26|8
1639957250000|2021-12-19 23:40:50|19084.02|18964.02|19082.74|18962.74|19084.02|18964.02|19081.91|18961.91|10
1639957260000|2021-12-19 23:41:00|19081.97|18961.97|19079.03|18959.03|19081.97|18961.97|19079.03|18959.03|9
1639957270000|2021-12-19 23:41:10|19079.28|18959.28|19075.18|18955.18|19079.51|18959.51|19074.96|18954.96|10
1639957280000|2021-12-19 23:41:20|19073.95|18953.95|19072.41|18952.41|19074.14|18954.14|19072.41|18952.41|10
1639957290000|2021-12-19 23:41:30|19072.67|18952.67|19074.02|18954.02|19074.03|18954.03|19072.41|18952.41|9
1639957300000|2021-12-19 23:41:40|19073.47|18953.47|19075.1|18955.1|19075.28|18955.28|19073.02|18953.02|10
1639957310000|2021-12-19 23:41:50|19077.38|18957.38|19081.54|18961.54|19081.54|18961.54|19077.38|18957.38|10
1639957320000|2021-12-19 23:42:00|19082.12|18962.12|19082.66|18962.66|19082.81|18962.81|19080.68|18960.68|10
1639957330000|2021-12-19 23:42:10|19082.58|18962.58|19085.43|18965.43|19085.43|18965.43|19082.3|18962.3|10
1639957340000|2021-12-19 23:42:20|19085.69|18965.69|19085.78|18965.78|19087.75|18967.75|19085.64|18965.64|10
1639957350000|2021-12-19 23:42:30|19086.08|18966.08|19088.3|18968.3|19088.91|18968.91|19086.08|18966.08|10
1639957360000|2021-12-19 23:42:40|19088.41|18968.41|19089.16|18969.16|19089.72|18969.72|19088.41|18968.41|10
1639957370000|2021-12-19 23:42:50|19088.6|18968.6|19089.13|18969.13|19089.92|18969.92|19088.6|18968.6|10
1639957380000|2021-12-19 23:43:00|19088.87|18968.87|19089.52|18969.52|19089.52|18969.52|19088.65|18968.65|10
1639957390000|2021-12-19 23:43:10|19089.79|18969.79|19090.17|18970.17|19090.69|18970.69|19089.79|18969.79|9
1639957400000|2021-12-19 23:43:20|19090.37|18970.37|19085.58|18965.58|19090.37|18970.37|19085.58|18965.58|10
1639957410000|2021-12-19 23:43:30|19085.13|18965.13|19082.45|18962.45|19085.13|18965.13|19081.89|18961.89|10
1639957420000|2021-12-19 23:43:40|19081.32|18961.32|19075.93|18955.93|19081.32|18961.32|19075.93|18955.93|10
1639957430000|2021-12-19 23:43:50|19075.89|18955.89|19076.77|18956.77|19077.5|18957.5|19075.89|18955.89|10
1639957440000|2021-12-19 23:44:00|19076.38|18956.38|19077.51|18957.51|19077.51|18957.51|19075.96|18955.96|9
1639957450000|2021-12-19 23:44:10|19077.17|18957.17|19079.97|18959.97|19080.57|18960.57|19077.17|18957.17|10
1639957460000|2021-12-19 23:44:20|19080.59|18960.59|19084.89|18964.89|19085.51|18965.51|19080.38|18960.38|10
1639957470000|2021-12-19 23:44:30|19084.28|18964.28|19086.42|18966.42|19087.66|18967.66|19084.28|18964.28|10
1639957480000|2021-12-19 23:44:40|19087.06|18967.06|19088.82|18968.82|19088.82|18968.82|19086.48|18966.48|9
1639957490000|2021-12-19 23:44:50|19089.54|18969.54|19089.1|18969.1|19089.54|18969.54|19088.95|18968.95|10
1639957500000|2021-12-19 23:45:00|19089.01|18969.01|19091.48|18971.48|19091.48|18971.48|19089.01|18969.01|10
1639957510000|2021-12-19 23:45:10|19091.49|18971.49|19093.89|18973.89|19093.89|18973.89|19091.33|18971.33|10
1639957520000|2021-12-19 23:45:20|19094.15|18974.15|19093.92|18973.92|19094.55|18974.55|19093.78|18973.78|10
1639957530000|2021-12-19 23:45:30|19093.72|18973.72|19092.2|18972.2|19095.07|18975.07|19092.2|18972.2|10
1639957540000|2021-12-19 23:45:40|19091.55|18971.55|19088.51|18968.51|19091.55|18971.55|19088.51|18968.51|10
1639957550000|2021-12-19 23:45:50|19087.93|18967.93|19082.63|18962.63|19087.93|18967.93|19082.63|18962.63|10
1639957560000|2021-12-19 23:46:00|19082.14|18962.14|19076.82|18956.82|19082.14|18962.14|19076.82|18956.82|10
1639957570000|2021-12-19 23:46:10|19076.61|18956.61|19076.09|18956.09|19076.86|18956.86|19075.77|18955.77|10
1639957580000|2021-12-19 23:46:20|19075.95|18955.95|19071.41|18951.41|19075.95|18955.95|19071.41|18951.41|10
1639957590000|2021-12-19 23:46:30|19071.22|18951.22|19068.42|18948.42|19071.56|18951.56|19068.42|18948.42|10
1639957600000|2021-12-19 23:46:40|19068.51|18948.51|19065.23|18945.23|19068.51|18948.51|19065.23|18945.23|10
1639957610000|2021-12-19 23:46:50|19066.29|18946.29|19064.57|18944.57|19066.29|18946.29|19064.57|18944.57|9
1639957620000|2021-12-19 23:47:00|19064.55|18944.55|19061.12|18941.12|19064.65|18944.65|19061.12|18941.12|10
1639957630000|2021-12-19 23:47:10|19060.01|18940.01|19059.61|18939.61|19060.25|18940.25|19059.1|18939.1|10
1639957640000|2021-12-19 23:47:20|19059.4|18939.4|19060.3|18940.3|19060.3|18940.3|19058.46|18938.46|9
1639957650000|2021-12-19 23:47:30|19061.54|18941.54|19064.21|18944.21|19064.28|18944.28|19061.54|18941.54|10
1639957660000|2021-12-19 23:47:40|19064.18|18944.18|19062.37|18942.37|19064.69|18944.69|19061.83|18941.83|10
1639957670000|2021-12-19 23:47:50|19062.13|18942.13|19060.3|18940.3|19062.13|18942.13|19059.93|18939.93|10
1639957680000|2021-12-19 23:48:00|19060.36|18940.36|19058.75|18938.75|19060.36|18940.36|19058.75|18938.75|10
1639957690000|2021-12-19 23:48:10|19058.97|18938.97|19056.76|18936.76|19058.97|18938.97|19056.76|18936.76|10
1639957700000|2021-12-19 23:48:20|19056.54|18936.54|19055.71|18935.71|19056.97|18936.97|19055.71|18935.71|10
1639957710000|2021-12-19 23:48:30|19055.38|18935.38|19051.71|18931.71|19055.38|18935.38|19051.71|18931.71|9
1639957720000|2021-12-19 23:48:40|19051.61|18931.61|19050.5|18930.5|19052.51|18932.51|19050.5|18930.5|10
1639957730000|2021-12-19 23:48:50|19049.94|18929.94|19048.83|18928.83|19049.94|18929.94|19048.83|18928.83|10
1639957740000|2021-12-19 23:49:00|19049.03|18929.03|19049.05|18929.05|19049.48|18929.48|19048.7|18928.7|10
1639957750000|2021-12-19 23:49:10|19048.94|18928.94|19047.88|18927.88|19048.94|18928.94|19047.88|18927.88|10
1639957760000|2021-12-19 23:49:20|19047.77|18927.77|19046.42|18926.42|19047.77|18927.77|19046.08|18926.08|10
1639957770000|2021-12-19 23:49:30|19046.53|18926.53|19045.42|18925.42|19046.53|18926.53|19045.39|18925.39|9
1639957780000|2021-12-19 23:49:40|19045.14|18925.14|19040.93|18920.93|19045.14|18925.14|19040.93|18920.93|10
1639957790000|2021-12-19 23:49:50|19041.06|18921.06|19038.88|18918.88|19041.16|18921.16|19038.82|18918.82|9
1639957800000|2021-12-19 23:50:00|19038.24|18918.24|19032.38|18912.38|19038.24|18918.24|19032.38|18912.38|10
1639957810000|2021-12-19 23:50:10|19032.74|18912.74|19034.93|18914.93|19035.66|18915.66|19032.74|18912.74|10
1639957820000|2021-12-19 23:50:20|19035.25|18915.25|19037.26|18917.26|19037.52|18917.52|19035.25|18915.25|10
1639957830000|2021-12-19 23:50:30|19037.59|18917.59|19041.44|18921.44|19042.28|18922.28|19037.54|18917.54|10
1639957840000|2021-12-19 23:50:40|19041.53|18921.53|19040.94|18920.94|19041.93|18921.93|19040.49|18920.49|10
1639957850000|2021-12-19 23:50:50|19038.38|18918.38|19037.96|18917.96|19038.38|18918.38|19037.59|18917.59|10
1639957860000|2021-12-19 23:51:00|19037.88|18917.88|19037.74|18917.74|19037.88|18917.88|19037|18917|8
1639957870000|2021-12-19 23:51:10|19036.64|18916.64|19035.9|18915.9|19036.78|18916.78|19035.9|18915.9|9
1639957880000|2021-12-19 23:51:20|19035.63|18915.63|19035.64|18915.64|19036.18|18916.18|19035.13|18915.13|9
1639957890000|2021-12-19 23:51:30|19036.23|18916.23|19035.69|18915.69|19036.82|18916.82|19035.69|18915.69|9
1639957900000|2021-12-19 23:51:40|19036.48|18916.48|19035.93|18915.93|19036.6|18916.6|19035.42|18915.42|10
1639957910000|2021-12-19 23:51:50|19035.49|18915.49|19037.78|18917.78|19037.83|18917.83|19035.49|18915.49|10
1639957920000|2021-12-19 23:52:00|19038.08|18918.08|19040.18|18920.18|19040.18|18920.18|19038.08|18918.08|10
1639957930000|2021-12-19 23:52:10|19040.03|18920.03|19040.08|18920.08|19040.64|18920.64|19039.9|18919.9|10
1639957940000|2021-12-19 23:52:20|19039.78|18919.78|19037.03|18917.03|19039.78|18919.78|19037.03|18917.03|10
1639957950000|2021-12-19 23:52:30|19036.82|18916.82|19035.24|18915.24|19036.82|18916.82|19035.24|18915.24|9
1639957960000|2021-12-19 23:52:40|19035.07|18915.07|19030.39|18910.39|19035.07|18915.07|19030.39|18910.39|10
1639957970000|2021-12-19 23:52:50|19030.12|18910.12|19031.54|18911.54|19031.6|18911.6|19029.8|18909.8|9
1639957980000|2021-12-19 23:53:00|19031.32|18911.32|19030.96|18910.96|19032.22|18912.22|19030.96|18910.96|10
1639957990000|2021-12-19 23:53:10|19030.38|18910.38|19025.88|18905.88|19030.38|18910.38|19025.88|18905.88|10
1639958000000|2021-12-19 23:53:20|19025.9|18905.9|19019.54|18899.54|19025.9|18905.9|19019.54|18899.54|10
1639958010000|2021-12-19 23:53:30|19019.24|18899.24|19012.79|18892.79|19019.24|18899.24|19012.45|18892.45|10
1639958020000|2021-12-19 23:53:40|19012.91|18892.91|19010.17|18890.17|19012.91|18892.91|19010.17|18890.17|8
1639958030000|2021-12-19 23:53:50|19010.46|18890.46|19011.7|18891.7|19012.1|18892.1|19010.46|18890.46|10
1639958040000|2021-12-19 23:54:00|19012.07|18892.07|19010.23|18890.23|19012.07|18892.07|19010.23|18890.23|10
1639958050000|2021-12-19 23:54:10|19009.9|18889.9|19011.37|18891.37|19012.01|18892.01|19009.51|18889.51|9
1639958060000|2021-12-19 23:54:20|19011.46|18891.46|19009.69|18889.69|19012.08|18892.08|19009.14|18889.14|10
1639958070000|2021-12-19 23:54:30|19010.08|18890.08|18996.21|18876.21|19010.08|18890.08|18996.21|18876.21|10
1639958080000|2021-12-19 23:54:40|18993.85|18873.85|18991.3|18871.3|18994.68|18874.68|18991.3|18871.3|10
1639958090000|2021-12-19 23:54:50|18990.26|18870.26|18992|18872|18992|18872|18989.5|18869.5|10
1639958100000|2021-12-19 23:55:00|18991.97|18871.97|18993.23|18873.23|18993.97|18873.97|18991.97|18871.97|10
1639958110000|2021-12-19 23:55:10|18993.24|18873.24|18993.63|18873.63|18993.73|18873.73|18992.87|18872.87|10
1639958120000|2021-12-19 23:55:20|18994.11|18874.11|18996.16|18876.16|18996.16|18876.16|18993.9|18873.9|10
1639958130000|2021-12-19 23:55:30|18996.43|18876.43|18996.02|18876.02|18996.46|18876.46|18996.02|18876.02|10
1639958140000|2021-12-19 23:55:40|18993.09|18873.09|18988.63|18868.63|18993.09|18873.09|18988.63|18868.63|10
1639958150000|2021-12-19 23:55:50|18988.54|18868.54|18987.57|18867.57|18989.25|18869.25|18987.57|18867.57|10
1639958160000|2021-12-19 23:56:00|18987.35|18867.35|18986.16|18866.16|18987.46|18867.46|18986.16|18866.16|10
1639958170000|2021-12-19 23:56:10|18985.76|18865.76|18984.72|18864.72|18985.82|18865.82|18984.64|18864.64|10
1639958180000|2021-12-19 23:56:20|18984.69|18864.69|18983.23|18863.23|18984.85|18864.85|18982.76|18862.76|10
1639958190000|2021-12-19 23:56:30|18983.63|18863.63|18981.63|18861.63|18983.63|18863.63|18981.63|18861.63|10
1639958200000|2021-12-19 23:56:40|18981.61|18861.61|18978.82|18858.82|18981.61|18861.61|18978.05|18858.05|10
1639958210000|2021-12-19 23:56:50|18978.89|18858.89|18979.6|18859.6|18979.6|18859.6|18978.38|18858.38|10
1639958220000|2021-12-19 23:57:00|18979.85|18859.85|18981.5|18861.5|18981.5|18861.5|18979.83|18859.83|10
1639958230000|2021-12-19 23:57:10|18981.25|18861.25|18980.43|18860.43|18981.7|18861.7|18980.43|18860.43|10
1639958240000|2021-12-19 23:57:20|18979.83|18859.83|18978.22|18858.22|18980.29|18860.29|18978.22|18858.22|10
1639958250000|2021-12-19 23:57:30|18978.39|18858.39|18977.22|18857.22|18978.39|18858.39|18977.15|18857.15|10
1639958260000|2021-12-19 23:57:40|18976.52|18856.52|18973.66|18853.66|18976.52|18856.52|18973.19|18853.19|9
1639958270000|2021-12-19 23:57:50|18973.81|18853.81|18968.15|18848.15|18973.9|18853.9|18968.15|18848.15|10
1639958280000|2021-12-19 23:58:00|18964.25|18844.25|18971.52|18851.52|18971.52|18851.52|18964.24|18844.24|10
1639958290000|2021-12-19 23:58:10|18971.87|18851.87|18973.67|18853.67|18973.67|18853.67|18971.49|18851.49|10
1639958300000|2021-12-19 23:58:20|18973.95|18853.95|18974.63|18854.63|18974.72|18854.72|18973.85|18853.85|10
1639958310000|2021-12-19 23:58:30|18974.55|18854.55|18976.01|18856.01|18979.57|18859.57|18974.08|18854.08|8
1639958320000|2021-12-19 23:58:40|18975.93|18855.93|18976.03|18856.03|18976.23|18856.23|18975.93|18855.93|10
1639958330000|2021-12-19 23:58:50|18976.22|18856.22|18974.99|18854.99|18976.36|18856.36|18974.99|18854.99|10
1639958340000|2021-12-19 23:59:00|18974.23|18854.23|18973.22|18853.22|18974.23|18854.23|18973.19|18853.19|9
1639958350000|2021-12-19 23:59:10|18973.43|18853.43|18976.24|18856.24|18976.24|18856.24|18973.27|18853.27|7
1639958360000|2021-12-19 23:59:20|18976.41|18856.41|18985.98|18865.98|18985.98|18865.98|18976.41|18856.41|10
1639958370000|2021-12-19 23:59:30|18988.77|18868.77|18996.2|18876.2|18996.2|18876.2|18988.62|18868.62|10
1639958380000|2021-12-19 23:59:40|18995.98|18875.98|18993.75|18873.75|18995.98|18875.98|18993.75|18873.75|9
1639958390000|2021-12-19 23:59:50|18993.78|18873.78|18990.44|18870.44|18993.78|18873.78|18990.44|18870.44|10
1639958400000|2021-12-20 00:00:00|18989.52|18869.52|18986.51|18866.51|18989.52|18869.52|18986.51|18866.51|10
1639958410000|2021-12-20 00:00:10|18987.95|18867.95|18989.43|18869.43|18990.72|18870.72|18986.95|18866.95|10
1639958420000|2021-12-20 00:00:20|18990.27|18870.27|18982.95|18862.95|18990.27|18870.27|18982.95|18862.95|10
1639958430000|2021-12-20 00:00:30|18982.68|18862.68|18981.88|18861.88|18982.79|18862.79|18981.6|18861.6|10
1639958440000|2021-12-20 00:00:40|18982.03|18862.03|18982.14|18862.14|18982.56|18862.56|18981.75|18861.75|10
1639958450000|2021-12-20 00:00:50|18982.18|18862.18|18989.3|18869.3|18989.3|18869.3|18982.03|18862.03|10
1639958460000|2021-12-20 00:01:00|18989.05|18869.05|18990.79|18870.79|18991.15|18871.15|18989.05|18869.05|10
1639958470000|2021-12-20 00:01:10|18990.39|18870.39|18989.97|18869.97|18992.26|18872.26|18989.23|18869.23|10
1639958480000|2021-12-20 00:01:20|18990.15|18870.15|18985.8|18865.8|18991.01|18871.01|18985.8|18865.8|10
1639958490000|2021-12-20 00:01:30|18987.14|18867.14|18975.94|18855.94|18987.14|18867.14|18975.94|18855.94|10
1639958500000|2021-12-20 00:01:40|18975.02|18855.02|18962.06|18842.06|18975.02|18855.02|18962.06|18842.06|10
1639958510000|2021-12-20 00:01:50|18961.93|18841.93|18954.84|18834.84|18961.93|18841.93|18954.84|18834.84|10
1639958520000|2021-12-20 00:02:00|18955.14|18835.14|18951.24|18831.24|18955.17|18835.17|18951.24|18831.24|10
1639958530000|2021-12-20 00:02:10|18950.83|18830.83|18943.89|18823.89|18950.83|18830.83|18943.54|18823.54|10
1639958540000|2021-12-20 00:02:20|18943.63|18823.63|18932.14|18812.14|18943.63|18823.63|18932.14|18812.14|10
1639958550000|2021-12-20 00:02:30|18931.55|18811.55|18916.55|18796.55|18931.55|18811.55|18916.55|18796.55|10
1639958560000|2021-12-20 00:02:40|18916.39|18796.39|18912.29|18792.29|18916.39|18796.39|18912.29|18792.29|10
1639958570000|2021-12-20 00:02:50|18914.45|18794.45|18914|18794|18916.47|18796.47|18913.81|18793.81|10
1639958580000|2021-12-20 00:03:00|18914.09|18794.09|18912.49|18792.49|18915.31|18795.31|18912.08|18792.08|10
1639958590000|2021-12-20 00:03:10|18911.61|18791.61|18906.42|18786.42|18911.61|18791.61|18905.8|18785.8|10
1639958600000|2021-12-20 00:03:20|18905.85|18785.85|18908.24|18788.24|18908.53|18788.53|18905.85|18785.85|10
1639958610000|2021-12-20 00:03:30|18908.98|18788.98|18905.2|18785.2|18909.64|18789.64|18905.2|18785.2|10
1639958620000|2021-12-20 00:03:40|18905.65|18785.65|18903.05|18783.05|18905.78|18785.78|18903.05|18783.05|10
1639958630000|2021-12-20 00:03:50|18903.56|18783.56|18897.67|18777.67|18903.56|18783.56|18897.67|18777.67|10
1639958640000|2021-12-20 00:04:00|18897.84|18777.84|18904.34|18784.34|18904.34|18784.34|18897.82|18777.82|10
1639958650000|2021-12-20 00:04:10|18905.64|18785.64|18909.91|18789.91|18909.91|18789.91|18905.64|18785.64|10
1639958660000|2021-12-20 00:04:20|18909.89|18789.89|18909.17|18789.17|18911.44|18791.44|18909.07|18789.07|10
1639958670000|2021-12-20 00:04:30|18909.09|18789.09|18905.93|18785.93|18909.09|18789.09|18905.93|18785.93|10
1639958680000|2021-12-20 00:04:40|18906.3|18786.3|18903.69|18783.69|18906.3|18786.3|18903.3|18783.3|10
1639958690000|2021-12-20 00:04:50|18903.26|18783.26|18900.1|18780.1|18903.26|18783.26|18900.1|18780.1|10
1639958700000|2021-12-20 00:05:00|18900.09|18780.09|18898.27|18778.27|18900.17|18780.17|18898.27|18778.27|10
1639958710000|2021-12-20 00:05:10|18898.82|18778.82|18892.73|18772.73|18898.82|18778.82|18892.73|18772.73|9
1639958720000|2021-12-20 00:05:20|18891.1|18771.1|18887.75|18767.75|18891.1|18771.1|18886.72|18766.72|10
1639958730000|2021-12-20 00:05:30|18887.57|18767.57|18887.07|18767.07|18887.57|18767.57|18886.55|18766.55|10
1639958740000|2021-12-20 00:05:40|18887.25|18767.25|18889.01|18769.01|18889.01|18769.01|18886.04|18766.04|10
1639958750000|2021-12-20 00:05:50|18890.27|18770.27|18896.21|18776.21|18896.21|18776.21|18890.27|18770.27|10
1639958760000|2021-12-20 00:06:00|18895.92|18775.92|18894.33|18774.33|18895.92|18775.92|18894.33|18774.33|10
1639958770000|2021-12-20 00:06:10|18894.94|18774.94|18893.75|18773.75|18895.94|18775.94|18893.7|18773.7|10
1639958780000|2021-12-20 00:06:20|18893.09|18773.09|18889.67|18769.67|18893.09|18773.09|18889.23|18769.23|10
1639958790000|2021-12-20 00:06:30|18888.91|18768.91|18886.58|18766.58|18888.91|18768.91|18886.58|18766.58|10
1639958800000|2021-12-20 00:06:40|18887.33|18767.33|18887.34|18767.34|18888.13|18768.13|18886.94|18766.94|10
1639958810000|2021-12-20 00:06:50|18887.07|18767.07|18884.25|18764.25|18887.07|18767.07|18883.67|18763.67|10
1639958820000|2021-12-20 00:07:00|18884.16|18764.16|18879.96|18759.96|18884.16|18764.16|18879.96|18759.96|9
1639958830000|2021-12-20 00:07:10|18879.79|18759.79|18880.61|18760.61|18880.61|18760.61|18878.32|18758.32|10
1639958840000|2021-12-20 00:07:20|18881.33|18761.33|18882.39|18762.39|18882.39|18762.39|18881.15|18761.15|10
1639958850000|2021-12-20 00:07:30|18883.12|18763.12|18885.7|18765.7|18885.7|18765.7|18882.75|18762.75|10
1639958860000|2021-12-20 00:07:40|18885.64|18765.64|18890.99|18770.99|18890.99|18770.99|18885.64|18765.64|9
1639958870000|2021-12-20 00:07:50|18891.28|18771.28|18897.56|18777.56|18897.56|18777.56|18891.28|18771.28|10
1639958880000|2021-12-20 00:08:00|18898.61|18778.61|18898.12|18778.12|18900.03|18780.03|18898.09|18778.09|10
1639958890000|2021-12-20 00:08:10|18898.48|18778.48|18898.37|18778.37|18899.03|18779.03|18898.08|18778.08|10
1639958900000|2021-12-20 00:08:20|18898.21|18778.21|18902.16|18782.16|18902.16|18782.16|18898.03|18778.03|10
1639958910000|2021-12-20 00:08:30|18901.91|18781.91|18906.45|18786.45|18906.45|18786.45|18901.36|18781.36|10
1639958920000|2021-12-20 00:08:40|18905.89|18785.89|18904.73|18784.73|18905.89|18785.89|18904.73|18784.73|10
1639958930000|2021-12-20 00:08:50|18906.38|18786.38|18906.36|18786.36|18909.06|18789.06|18905.96|18785.96|10
1639958940000|2021-12-20 00:09:00|18906.02|18786.02|18920.58|18800.58|18920.58|18800.58|18905.02|18785.02|10
1639958950000|2021-12-20 00:09:10|18921.54|18801.54|18924.5|18804.5|18925.73|18805.73|18920.99|18800.99|10
1639958960000|2021-12-20 00:09:20|18924.52|18804.52|18923.08|18803.08|18924.52|18804.52|18922.7|18802.7|10
1639958970000|2021-12-20 00:09:30|18922.44|18802.44|18920.89|18800.89|18922.5|18802.5|18920.89|18800.89|10
1639958980000|2021-12-20 00:09:40|18921.15|18801.15|18920.52|18800.52|18921.59|18801.59|18920.52|18800.52|10
1639958990000|2021-12-20 00:09:50|18920.64|18800.64|18920.76|18800.76|18921.5|18801.5|18920.56|18800.56|10
1639959000000|2021-12-20 00:10:00|18921.35|18801.35|18923.96|18803.96|18923.96|18803.96|18920.92|18800.92|10
1639959010000|2021-12-20 00:10:10|18924.27|18804.27|18928.69|18808.69|18928.69|18808.69|18923.56|18803.56|10
1639959020000|2021-12-20 00:10:20|18929.81|18809.81|18931.43|18811.43|18932.01|18812.01|18929.81|18809.81|10
1639959030000|2021-12-20 00:10:30|18931.34|18811.34|18935.5|18815.5|18935.5|18815.5|18931.09|18811.09|10
1639959040000|2021-12-20 00:10:40|18935.91|18815.91|18934.27|18814.27|18936.23|18816.23|18934.27|18814.27|10
1639959050000|2021-12-20 00:10:50|18933.3|18813.3|18945.14|18825.14|18945.14|18825.14|18931.71|18811.71|10
1639959060000|2021-12-20 00:11:00|18947.25|18827.25|18949.95|18829.95|18951.28|18831.28|18946.88|18826.88|10
1639959070000|2021-12-20 00:11:10|18949.37|18829.37|18952.97|18832.97|18953.52|18833.52|18949.37|18829.37|9
1639959080000|2021-12-20 00:11:20|18952.77|18832.77|18953.15|18833.15|18953.28|18833.28|18952.67|18832.67|9
1639959090000|2021-12-20 00:11:30|18952.55|18832.55|18952.58|18832.58|18952.75|18832.75|18951.42|18831.42|9
1639959100000|2021-12-20 00:11:40|18952.44|18832.44|18948.53|18828.53|18952.44|18832.44|18948.53|18828.53|10
1639959110000|2021-12-20 00:11:50|18947.96|18827.96|18944.01|18824.01|18948.02|18828.02|18944.01|18824.01|10
1639959120000|2021-12-20 00:12:00|18943.77|18823.77|18937.7|18817.7|18943.77|18823.77|18937.7|18817.7|10
1639959130000|2021-12-20 00:12:10|18936.74|18816.74|18931.19|18811.19|18936.74|18816.74|18930.77|18810.77|10
1639959140000|2021-12-20 00:12:20|18931.79|18811.79|18919.31|18799.31|18931.79|18811.79|18919.31|18799.31|10
1639959150000|2021-12-20 00:12:30|18918.59|18798.59|18913.67|18793.67|18918.59|18798.59|18913.67|18793.67|10
1639959160000|2021-12-20 00:12:40|18914.09|18794.09|18913.47|18793.47|18914.27|18794.27|18913.28|18793.28|10
1639959170000|2021-12-20 00:12:50|18913.52|18793.52|18913.87|18793.87|18914.09|18794.09|18912.76|18792.76|10
1639959180000|2021-12-20 00:13:00|18912.59|18792.59|18907.5|18787.5|18912.59|18792.59|18907.48|18787.48|10
1639959190000|2021-12-20 00:13:10|18907.45|18787.45|18901.11|18781.11|18907.45|18787.45|18901.11|18781.11|10
1639959200000|2021-12-20 00:13:20|18899.81|18779.81|18879.43|18759.43|18899.81|18779.81|18879.43|18759.43|10
1639959210000|2021-12-20 00:13:30|18878.01|18758.01|18854.67|18734.67|18878.76|18758.76|18854.67|18734.67|10
1639959220000|2021-12-20 00:13:40|18852|18732|18835.97|18715.97|18852|18732|18835.97|18715.97|10
1639959230000|2021-12-20 00:13:50|18836.7|18716.7|18838.22|18718.22|18839.02|18719.02|18836.53|18716.53|9
1639959240000|2021-12-20 00:14:00|18839.03|18719.03|18838.82|18718.82|18840.71|18720.71|18838.48|18718.48|10
1639959250000|2021-12-20 00:14:10|18837.62|18717.62|18832.86|18712.86|18837.62|18717.62|18832.86|18712.86|10
1639959260000|2021-12-20 00:14:20|18834.05|18714.05|18838.52|18718.52|18838.52|18718.52|18834.05|18714.05|10
1639959270000|2021-12-20 00:14:30|18838.83|18718.83|18842.19|18722.19|18842.22|18722.22|18838.5|18718.5|9
1639959280000|2021-12-20 00:14:40|18842.22|18722.22|18844.52|18724.52|18844.52|18724.52|18842.22|18722.22|10
1639959290000|2021-12-20 00:14:50|18843.82|18723.82|18845.17|18725.17|18846.31|18726.31|18843.82|18723.82|10
1639959300000|2021-12-20 00:15:00|18844.93|18724.93|18840.99|18720.99|18844.94|18724.94|18840.92|18720.92|10
1639959310000|2021-12-20 00:15:10|18841|18721|18844.68|18724.68|18845.99|18725.99|18841|18721|10
1639959320000|2021-12-20 00:15:20|18844.34|18724.34|18839.82|18719.82|18844.34|18724.34|18839.82|18719.82|10
1639959330000|2021-12-20 00:15:30|18839.9|18719.9|18833.12|18713.12|18839.9|18719.9|18833.12|18713.12|10
1639959340000|2021-12-20 00:15:40|18833|18713|18828.1|18708.1|18833|18713|18828.09|18708.09|10
1639959350000|2021-12-20 00:15:50|18827.44|18707.44|18825.14|18705.14|18827.72|18707.72|18825.14|18705.14|10
1639959360000|2021-12-20 00:16:00|18825.33|18705.33|18817.1|18697.1|18825.61|18705.61|18817.1|18697.1|10
1639959370000|2021-12-20 00:16:10|18816.54|18696.54|18808.92|18688.92|18816.54|18696.54|18808.92|18688.92|10
1639959380000|2021-12-20 00:16:20|18808.95|18688.95|18801.81|18681.81|18809.85|18689.85|18799.36|18679.36|10
1639959390000|2021-12-20 00:16:30|18802.86|18682.86|18801.74|18681.74|18803.33|18683.33|18801.74|18681.74|10
1639959400000|2021-12-20 00:16:40|18801.01|18681.01|18811.15|18691.15|18811.15|18691.15|18801.01|18681.01|10
1639959410000|2021-12-20 00:16:50|18811.64|18691.64|18813.92|18693.92|18813.92|18693.92|18811.64|18691.64|10
1639959420000|2021-12-20 00:17:00|18815.05|18695.05|18814.8|18694.8|18816.21|18696.21|18814.8|18694.8|10
1639959430000|2021-12-20 00:17:10|18813.93|18693.93|18816.65|18696.65|18816.65|18696.65|18813.93|18693.93|10
1639959440000|2021-12-20 00:17:20|18816.68|18696.68|18816.76|18696.76|18817.68|18697.68|18816.65|18696.65|10
1639959450000|2021-12-20 00:17:30|18817.01|18697.01|18813.04|18693.04|18817.45|18697.45|18813.04|18693.04|10
1639959460000|2021-12-20 00:17:40|18811.71|18691.71|18801.58|18681.58|18811.71|18691.71|18800.53|18680.53|10
1639959470000|2021-12-20 00:17:50|18801.61|18681.61|18801.51|18681.51|18806.07|18686.07|18800.82|18680.82|10
1639959480000|2021-12-20 00:18:00|18801.26|18681.26|18797.94|18677.94|18801.26|18681.26|18797.58|18677.58|10
1639959490000|2021-12-20 00:18:10|18798.44|18678.44|18797.41|18677.41|18798.44|18678.44|18797.41|18677.41|10
1639959500000|2021-12-20 00:18:20|18796.99|18676.99|18793.85|18673.85|18796.99|18676.99|18793.85|18673.85|10
1639959510000|2021-12-20 00:18:30|18793.27|18673.27|18784.8|18664.8|18793.27|18673.27|18784.8|18664.8|10
1639959520000|2021-12-20 00:18:40|18784.68|18664.68|18784.88|18664.88|18785.3|18665.3|18784.03|18664.03|10
1639959530000|2021-12-20 00:18:50|18785.31|18665.31|18785.76|18665.76|18785.76|18665.76|18782.97|18662.97|10
1639959540000|2021-12-20 00:19:00|18785.62|18665.62|18783.76|18663.76|18785.77|18665.77|18783.43|18663.43|10
1639959550000|2021-12-20 00:19:10|18783.23|18663.23|18787.87|18667.87|18787.87|18667.87|18782.5|18662.5|10
1639959560000|2021-12-20 00:19:20|18788.22|18668.22|18789.86|18669.86|18790.94|18670.94|18788.22|18668.22|10
1639959570000|2021-12-20 00:19:30|18789.8|18669.8|18791.23|18671.23|18792.12|18672.12|18789.74|18669.74|10
1639959580000|2021-12-20 00:19:40|18791.2|18671.2|18790.46|18670.46|18791.2|18671.2|18789.95|18669.95|10
1639959590000|2021-12-20 00:19:50|18790.4|18670.4|18792.4|18672.4|18792.4|18672.4|18790.4|18670.4|10
1639959600000|2021-12-20 00:20:00|18792.42|18672.42|18793.99|18673.99|18793.99|18673.99|18791.86|18671.86|10
1639959610000|2021-12-20 00:20:10|18794.28|18674.28|18798.32|18678.32|18798.46|18678.46|18794.28|18674.28|10
1639959620000|2021-12-20 00:20:20|18799.14|18679.14|18809.08|18689.08|18809.08|18689.08|18799.14|18679.14|9
1639959630000|2021-12-20 00:20:30|18809.2|18689.2|18816.25|18696.25|18816.25|18696.25|18809.17|18689.17|10
1639959640000|2021-12-20 00:20:40|18816.8|18696.8|18821.6|18701.6|18821.6|18701.6|18816.8|18696.8|10
1639959650000|2021-12-20 00:20:50|18822.97|18702.97|18826.99|18706.99|18826.99|18706.99|18822.97|18702.97|10
1639959660000|2021-12-20 00:21:00|18826.04|18706.04|18826.69|18706.69|18827.74|18707.74|18824.91|18704.91|10
1639959670000|2021-12-20 00:21:10|18826.63|18706.63|18828.5|18708.5|18828.5|18708.5|18826.04|18706.04|9
1639959680000|2021-12-20 00:21:20|18827.63|18707.63|18832.36|18712.36|18832.36|18712.36|18826.91|18706.91|10
1639959690000|2021-12-20 00:21:30|18832.51|18712.51|18839.01|18719.01|18839.01|18719.01|18832.51|18712.51|10
1639959700000|2021-12-20 00:21:40|18839.41|18719.41|18838.8|18718.8|18839.73|18719.73|18838.62|18718.62|10
1639959710000|2021-12-20 00:21:50|18838.76|18718.76|18845.35|18725.35|18846.3|18726.3|18838.76|18718.76|10
1639959720000|2021-12-20 00:22:00|18846.81|18726.81|18857.16|18737.16|18857.16|18737.16|18846.81|18726.81|10
1639959730000|2021-12-20 00:22:10|18859.03|18739.03|18861.04|18741.04|18861.5|18741.5|18859.03|18739.03|9
1639959740000|2021-12-20 00:22:20|18862.25|18742.25|18864.13|18744.13|18864.13|18744.13|18861.31|18741.31|10
1639959750000|2021-12-20 00:22:30|18863.67|18743.67|18865|18745|18865|18745|18863.12|18743.12|10
1639959760000|2021-12-20 00:22:40|18864.7|18744.7|18867.34|18747.34|18867.84|18747.84|18864.7|18744.7|10
1639959770000|2021-12-20 00:22:50|18867.22|18747.22|18867.3|18747.3|18867.33|18747.33|18866.44|18746.44|10
1639959780000|2021-12-20 00:23:00|18867.72|18747.72|18868.35|18748.35|18868.76|18748.76|18867.41|18747.41|9
1639959790000|2021-12-20 00:23:10|18869.21|18749.21|18868.58|18748.58|18869.38|18749.38|18868.25|18748.25|10
1639959800000|2021-12-20 00:23:20|18868.53|18748.53|18870.57|18750.57|18870.57|18750.57|18867.47|18747.47|9
1639959810000|2021-12-20 00:23:30|18870.84|18750.84|18871.08|18751.08|18871.66|18751.66|18870.62|18750.62|10
1639959820000|2021-12-20 00:23:40|18870.77|18750.77|18870.66|18750.66|18871.33|18751.33|18869.79|18749.79|10
1639959830000|2021-12-20 00:23:50|18870.51|18750.51|18865.97|18745.97|18870.51|18750.51|18865.97|18745.97|10
1639959840000|2021-12-20 00:24:00|18865.61|18745.61|18863.43|18743.43|18865.66|18745.66|18863.12|18743.12|10
1639959850000|2021-12-20 00:24:10|18863.23|18743.23|18859.3|18739.3|18863.23|18743.23|18859.25|18739.25|9
1639959860000|2021-12-20 00:24:20|18859.77|18739.77|18859.11|18739.11|18859.77|18739.77|18858.73|18738.73|10
1639959870000|2021-12-20 00:24:30|18859.43|18739.43|18858.78|18738.78|18859.8|18739.8|18858.03|18738.03|10
1639959880000|2021-12-20 00:24:40|18858.18|18738.18|18858.4|18738.4|18859.01|18739.01|18857.86|18737.86|10
1639959890000|2021-12-20 00:24:50|18858.41|18738.41|18857.28|18737.28|18858.41|18738.41|18857.06|18737.06|10
1639959900000|2021-12-20 00:25:00|18856.91|18736.91|18855.16|18735.16|18856.91|18736.91|18855.16|18735.16|9
1639959910000|2021-12-20 00:25:10|18855.22|18735.22|18857.43|18737.43|18857.84|18737.84|18855.22|18735.22|10
1639959920000|2021-12-20 00:25:20|18857.05|18737.05|18861.23|18741.23|18861.23|18741.23|18857.05|18737.05|10
1639959930000|2021-12-20 00:25:30|18861.87|18741.87|18871|18751|18871|18751|18861.74|18741.74|9
1639959940000|2021-12-20 00:25:40|18871.25|18751.25|18872.82|18752.82|18874.52|18754.52|18871.11|18751.11|10
1639959950000|2021-12-20 00:25:50|18872.92|18752.92|18871.9|18751.9|18873|18753|18871.57|18751.57|10
1639959960000|2021-12-20 00:26:00|18872.15|18752.15|18871.72|18751.72|18872.15|18752.15|18870.95|18750.95|10
1639959970000|2021-12-20 00:26:10|18871.95|18751.95|18873.77|18753.77|18873.93|18753.93|18871.95|18751.95|10
1639959980000|2021-12-20 00:26:20|18873.96|18753.96|18877.6|18757.6|18877.6|18757.6|18873.95|18753.95|9
1639959990000|2021-12-20 00:26:30|18878.02|18758.02|18879.88|18759.88|18879.92|18759.92|18878.02|18758.02|10
1639960000000|2021-12-20 00:26:40|18879.99|18759.99|18880.6|18760.6|18880.6|18760.6|18879.86|18759.86|10
1639960010000|2021-12-20 00:26:50|18880.06|18760.06|18882.42|18762.42|18882.42|18762.42|18880.06|18760.06|10
1639960020000|2021-12-20 00:27:00|18882.35|18762.35|18884.91|18764.91|18884.94|18764.94|18882.33|18762.33|10
1639960030000|2021-12-20 00:27:10|18885.57|18765.57|18888.55|18768.55|18888.55|18768.55|18885.57|18765.57|9
1639960040000|2021-12-20 00:27:20|18888.73|18768.73|18889.37|18769.37|18889.81|18769.81|18888.73|18768.73|10
1639960050000|2021-12-20 00:27:30|18889.35|18769.35|18889.55|18769.55|18889.59|18769.59|18888.69|18768.69|10
1639960060000|2021-12-20 00:27:40|18889.34|18769.34|18888.9|18768.9|18889.85|18769.85|18888.9|18768.9|10
1639960070000|2021-12-20 00:27:50|18889.35|18769.35|18890.6|18770.6|18890.76|18770.76|18888.52|18768.52|10
1639960080000|2021-12-20 00:28:00|18890.61|18770.61|18892.32|18772.32|18892.38|18772.38|18890.61|18770.61|10
1639960090000|2021-12-20 00:28:10|18892.71|18772.71|18894.63|18774.63|18894.67|18774.67|18892.41|18772.41|10
1639960100000|2021-12-20 00:28:20|18894.44|18774.44|18894.46|18774.46|18894.64|18774.64|18893.96|18773.96|10
1639960110000|2021-12-20 00:28:30|18894.82|18774.82|18896.61|18776.61|18896.61|18776.61|18894.81|18774.81|9
1639960120000|2021-12-20 00:28:40|18896.79|18776.79|18896.61|18776.61|18896.86|18776.86|18895.69|18775.69|10
1639960130000|2021-12-20 00:28:50|18896.02|18776.02|18899|18779|18899.3|18779.3|18895.92|18775.92|10
1639960140000|2021-12-20 00:29:00|18899.45|18779.45|18895.77|18775.77|18899.51|18779.51|18895.77|18775.77|9
1639960150000|2021-12-20 00:29:10|18894.07|18774.07|18893.47|18773.47|18894.07|18774.07|18892.38|18772.38|10
1639960160000|2021-12-20 00:29:20|18893.48|18773.48|18895|18775|18895|18775|18893.44|18773.44|10
1639960170000|2021-12-20 00:29:30|18894.7|18774.7|18894.37|18774.37|18895.27|18775.27|18894.2|18774.2|9
1639960180000|2021-12-20 00:29:40|18894.11|18774.11|18894.48|18774.48|18894.48|18774.48|18893.81|18773.81|9
1639960190000|2021-12-20 00:29:50|18894.61|18774.61|18897.12|18777.12|18897.12|18777.12|18894.56|18774.56|10
1639960200000|2021-12-20 00:30:00|18897.69|18777.69|18895.07|18775.07|18897.69|18777.69|18895.07|18775.07|10
1639960210000|2021-12-20 00:30:10|18894.48|18774.48|18892.51|18772.51|18894.48|18774.48|18892.51|18772.51|10
1639960220000|2021-12-20 00:30:20|18891.84|18771.84|18886.71|18766.71|18892.03|18772.03|18886.71|18766.71|10
1639960230000|2021-12-20 00:30:30|18886.5|18766.5|18883.88|18763.88|18886.5|18766.5|18883.88|18763.88|10
1639960240000|2021-12-20 00:30:40|18883.45|18763.45|18882.2|18762.2|18883.45|18763.45|18880.98|18760.98|9
1639960250000|2021-12-20 00:30:50|18882.57|18762.57|18882.98|18762.98|18883.73|18763.73|18882.57|18762.57|10
1639960260000|2021-12-20 00:31:00|18883.31|18763.31|18886.41|18766.41|18886.41|18766.41|18882.83|18762.83|9
1639960270000|2021-12-20 00:31:10|18886.42|18766.42|18889.27|18769.27|18889.27|18769.27|18886.42|18766.42|10
1639960280000|2021-12-20 00:31:20|18890.08|18770.08|18890.92|18770.92|18891.76|18771.76|18890.06|18770.06|9
1639960290000|2021-12-20 00:31:30|18889.99|18769.99|18888.43|18768.43|18889.99|18769.99|18888.38|18768.38|10
1639960300000|2021-12-20 00:31:40|18888.63|18768.63|18889.85|18769.85|18889.85|18769.85|18888.4|18768.4|10
1639960310000|2021-12-20 00:31:50|18891.4|18771.4|18895.42|18775.42|18895.42|18775.42|18891.4|18771.4|10
1639960320000|2021-12-20 00:32:00|18895.95|18775.95|18904.69|18784.69|18904.69|18784.69|18895.95|18775.95|10
1639960330000|2021-12-20 00:32:10|18904.74|18784.74|18912.98|18792.98|18912.98|18792.98|18904.74|18784.74|10
1639960340000|2021-12-20 00:32:20|18913.14|18793.14|18918.98|18798.98|18918.98|18798.98|18913.14|18793.14|10
1639960350000|2021-12-20 00:32:30|18918.82|18798.82|18919.54|18799.54|18920.54|18800.54|18918.82|18798.82|10
1639960360000|2021-12-20 00:32:40|18919.73|18799.73|18920.7|18800.7|18920.94|18800.94|18919.73|18799.73|8
1639960370000|2021-12-20 00:32:50|18920.88|18800.88|18921.48|18801.48|18921.48|18801.48|18920.13|18800.13|9
1639960380000|2021-12-20 00:33:00|18921.59|18801.59|18922.14|18802.14|18922.14|18802.14|18920.62|18800.62|9
1639960390000|2021-12-20 00:33:10|18922.31|18802.31|18922.57|18802.57|18922.74|18802.74|18922.11|18802.11|10
1639960400000|2021-12-20 00:33:20|18922.46|18802.46|18925.08|18805.08|18925.11|18805.11|18922.46|18802.46|10
1639960410000|2021-12-20 00:33:30|18925.25|18805.25|18926.76|18806.76|18926.76|18806.76|18925.25|18805.25|10
1639960420000|2021-12-20 00:33:40|18927.6|18807.6|18930.29|18810.29|18930.34|18810.34|18927.36|18807.36|10
1639960430000|2021-12-20 00:33:50|18930.77|18810.77|18933.43|18813.43|18933.43|18813.43|18930.18|18810.18|10
1639960440000|2021-12-20 00:34:00|18933.49|18813.49|18936.63|18816.63|18936.63|18816.63|18933.49|18813.49|10
1639960450000|2021-12-20 00:34:10|18936.75|18816.75|18941.59|18821.59|18941.59|18821.59|18936.75|18816.75|10
1639960460000|2021-12-20 00:34:20|18941.26|18821.26|18940.79|18820.79|18941.91|18821.91|18940.79|18820.79|10
1639960470000|2021-12-20 00:34:30|18939.87|18819.87|18936.13|18816.13|18939.87|18819.87|18936.13|18816.13|10
1639960480000|2021-12-20 00:34:40|18935.28|18815.28|18930.91|18810.91|18935.28|18815.28|18930.78|18810.78|10
1639960490000|2021-12-20 00:34:50|18930.44|18810.44|18928.88|18808.88|18930.88|18810.88|18928.45|18808.45|10
1639960500000|2021-12-20 00:35:00|18929.56|18809.56|18930.72|18810.72|18930.72|18810.72|18929.1|18809.1|9
1639960510000|2021-12-20 00:35:10|18930.25|18810.25|18931.32|18811.32|18931.76|18811.76|18930.25|18810.25|10
1639960520000|2021-12-20 00:35:20|18931.13|18811.13|18933.67|18813.67|18933.67|18813.67|18931.13|18811.13|10
1639960530000|2021-12-20 00:35:30|18934.39|18814.39|18935.62|18815.62|18936.05|18816.05|18934.39|18814.39|10
1639960540000|2021-12-20 00:35:40|18935.14|18815.14|18936.54|18816.54|18936.54|18816.54|18935.14|18815.14|10
1639960550000|2021-12-20 00:35:50|18936.29|18816.29|18935.74|18815.74|18936.29|18816.29|18935.61|18815.61|10
1639960560000|2021-12-20 00:36:00|18935.96|18815.96|18932.78|18812.78|18935.96|18815.96|18932.78|18812.78|10
1639960570000|2021-12-20 00:36:10|18930.99|18810.99|18920.59|18800.59|18930.99|18810.99|18920.59|18800.59|10
1639960580000|2021-12-20 00:36:20|18920.56|18800.56|18912.44|18792.44|18920.56|18800.56|18912.44|18792.44|10
1639960590000|2021-12-20 00:36:30|18912.27|18792.27|18906.34|18786.34|18912.27|18792.27|18906.32|18786.32|9
1639960600000|2021-12-20 00:36:40|18905.47|18785.47|18897.6|18777.6|18905.47|18785.47|18897.6|18777.6|10
1639960610000|2021-12-20 00:36:50|18897.81|18777.81|18895.04|18775.04|18897.81|18777.81|18895.02|18775.02|10
1639960620000|2021-12-20 00:37:00|18894.54|18774.54|18897.49|18777.49|18897.49|18777.49|18894.38|18774.38|10
1639960630000|2021-12-20 00:37:10|18896.88|18776.88|18894.38|18774.38|18896.88|18776.88|18894.38|18774.38|10
1639960640000|2021-12-20 00:37:20|18894.09|18774.09|18889.84|18769.84|18894.09|18774.09|18889.41|18769.41|10
1639960650000|2021-12-20 00:37:30|18890.25|18770.25|18892|18772|18892|18772|18890.25|18770.25|10
1639960660000|2021-12-20 00:37:40|18892.35|18772.35|18893.13|18773.13|18893.13|18773.13|18891.55|18771.55|10
1639960670000|2021-12-20 00:37:50|18893.52|18773.52|18894.82|18774.82|18894.98|18774.98|18893.52|18773.52|8
1639960680000|2021-12-20 00:38:00|18894.85|18774.85|18898.78|18778.78|18898.78|18778.78|18894.85|18774.85|10
1639960690000|2021-12-20 00:38:10|18898.51|18778.51|18901.86|18781.86|18902.14|18782.14|18898.51|18778.51|10
1639960700000|2021-12-20 00:38:20|18901.81|18781.81|18903.23|18783.23|18903.23|18783.23|18901.69|18781.69|9
1639960710000|2021-12-20 00:38:30|18902.86|18782.86|18905.99|18785.99|18905.99|18785.99|18902.86|18782.86|10
1639960720000|2021-12-20 00:38:40|18906.16|18786.16|18908.58|18788.58|18908.58|18788.58|18905.64|18785.64|10
1639960730000|2021-12-20 00:38:50|18909.42|18789.42|18912.57|18792.57|18912.57|18792.57|18909.42|18789.42|10
1639960740000|2021-12-20 00:39:00|18912.19|18792.19|18912.78|18792.78|18913.61|18793.61|18912.19|18792.19|10
1639960750000|2021-12-20 00:39:10|18912.75|18792.75|18911.39|18791.39|18913.72|18793.72|18911.39|18791.39|9
1639960760000|2021-12-20 00:39:20|18911.54|18791.54|18911.72|18791.72|18912.18|18792.18|18911.51|18791.51|10
1639960770000|2021-12-20 00:39:30|18911.25|18791.25|18909.86|18789.86|18911.36|18791.36|18909.86|18789.86|10
1639960780000|2021-12-20 00:39:40|18909.95|18789.95|18910.59|18790.59|18910.6|18790.6|18909.7|18789.7|9
1639960790000|2021-12-20 00:39:50|18910.82|18790.82|18911.51|18791.51|18911.51|18791.51|18910.75|18790.75|10
1639960800000|2021-12-20 00:40:00|18911.99|18791.99|18912.98|18792.98|18913.11|18793.11|18911.99|18791.99|10
1639960810000|2021-12-20 00:40:10|18912.37|18792.37|18914.48|18794.48|18914.48|18794.48|18912.35|18792.35|10
1639960820000|2021-12-20 00:40:20|18914.28|18794.28|18914.39|18794.39|18914.61|18794.61|18913.7|18793.7|10
1639960830000|2021-12-20 00:40:30|18914.17|18794.17|18914.66|18794.66|18914.66|18794.66|18913.87|18793.87|10
1639960840000|2021-12-20 00:40:40|18914.48|18794.48|18914.72|18794.72|18915.13|18795.13|18914.19|18794.19|10
1639960850000|2021-12-20 00:40:50|18914.6|18794.6|18915.5|18795.5|18916.37|18796.37|18914.6|18794.6|10
1639960860000|2021-12-20 00:41:00|18915.03|18795.03|18915|18795|18916.18|18796.18|18914.06|18794.06|10
1639960870000|2021-12-20 00:41:10|18915.22|18795.22|18917.13|18797.13|18917.19|18797.19|18915.22|18795.22|10
1639960880000|2021-12-20 00:41:20|18917.53|18797.53|18925.27|18805.27|18925.27|18805.27|18917.53|18797.53|10
1639960890000|2021-12-20 00:41:30|18925.73|18805.73|18931.31|18811.31|18931.31|18811.31|18925.59|18805.59|10
1639960900000|2021-12-20 00:41:40|18931.21|18811.21|18935.51|18815.51|18935.51|18815.51|18931.09|18811.09|10
1639960910000|2021-12-20 00:41:50|18935.47|18815.47|18939.01|18819.01|18939.01|18819.01|18935.24|18815.24|10
1639960920000|2021-12-20 00:42:00|18938.54|18818.54|18938.72|18818.72|18939.19|18819.19|18938.54|18818.54|10
1639960930000|2021-12-20 00:42:10|18938.93|18818.93|18948.42|18828.42|18948.42|18828.42|18938.37|18818.37|10
1639960940000|2021-12-20 00:42:20|18949.5|18829.5|18952.21|18832.21|18952.63|18832.63|18949.5|18829.5|10
1639960950000|2021-12-20 00:42:30|18952.4|18832.4|18955.54|18835.54|18955.54|18835.54|18951.88|18831.88|10
1639960960000|2021-12-20 00:42:40|18955.46|18835.46|18959.65|18839.65|18959.92|18839.92|18955.46|18835.46|9
1639960970000|2021-12-20 00:42:50|18959.72|18839.72|18964.09|18844.09|18964.09|18844.09|18959.72|18839.72|10
1639960980000|2021-12-20 00:43:00|18964.1|18844.1|18972.73|18852.73|18972.73|18852.73|18964.1|18844.1|10
1639960990000|2021-12-20 00:43:10|18972.21|18852.21|18974.5|18854.5|18975.18|18855.18|18972.21|18852.21|9
1639961000000|2021-12-20 00:43:20|18974.43|18854.43|18974.41|18854.41|18974.76|18854.76|18972.86|18852.86|10
1639961010000|2021-12-20 00:43:30|18973.93|18853.93|18973.56|18853.56|18974.29|18854.29|18973.43|18853.43|10
1639961020000|2021-12-20 00:43:40|18973.42|18853.42|18974.51|18854.51|18974.51|18854.51|18973.42|18853.42|10
1639961030000|2021-12-20 00:43:50|18974.44|18854.44|18975.11|18855.11|18975.59|18855.59|18974.24|18854.24|10
1639961040000|2021-12-20 00:44:00|18975.47|18855.47|18975.47|18855.47|18975.65|18855.65|18975.12|18855.12|10
1639961050000|2021-12-20 00:44:10|18974.95|18854.95|18974.64|18854.64|18974.97|18854.97|18973.76|18853.76|10
1639961060000|2021-12-20 00:44:20|18974.75|18854.75|18976.13|18856.13|18976.13|18856.13|18974.44|18854.44|10
1639961070000|2021-12-20 00:44:30|18976.59|18856.59|18978.78|18858.78|18978.78|18858.78|18976.34|18856.34|9
1639961080000|2021-12-20 00:44:40|18978.77|18858.77|18978.56|18858.56|18979.44|18859.44|18978.56|18858.56|10
1639961090000|2021-12-20 00:44:50|18977.91|18857.91|18977.85|18857.85|18979.71|18859.71|18977.85|18857.85|10
1639961100000|2021-12-20 00:45:00|18977.98|18857.98|18977.64|18857.64|18977.98|18857.98|18976.7|18856.7|10
1639961110000|2021-12-20 00:45:10|18977.52|18857.52|18979.3|18859.3|18979.3|18859.3|18976.96|18856.96|10
1639961120000|2021-12-20 00:45:20|18979.58|18859.58|18978.82|18858.82|18979.92|18859.92|18978.82|18858.82|9
1639961130000|2021-12-20 00:45:30|18978.97|18858.97|18974.24|18854.24|18978.97|18858.97|18974.24|18854.24|10
1639961140000|2021-12-20 00:45:40|18973.39|18853.39|18966.22|18846.22|18973.39|18853.39|18966.22|18846.22|10
1639961150000|2021-12-20 00:45:50|18964.95|18844.95|18960.52|18840.52|18964.95|18844.95|18960.52|18840.52|10
1639961160000|2021-12-20 00:46:00|18960.29|18840.29|18955.9|18835.9|18960.29|18840.29|18955.51|18835.51|10
1639961170000|2021-12-20 00:46:10|18956.68|18836.68|18957.55|18837.55|18957.55|18837.55|18956.68|18836.68|10
1639961180000|2021-12-20 00:46:20|18957.49|18837.49|18958.31|18838.31|18958.77|18838.77|18957.49|18837.49|10
1639961190000|2021-12-20 00:46:30|18957.75|18837.75|18959.69|18839.69|18959.69|18839.69|18957.01|18837.01|10
1639961200000|2021-12-20 00:46:40|18959.73|18839.73|18961.69|18841.69|18962.39|18842.39|18959.73|18839.73|10
1639961210000|2021-12-20 00:46:50|18962.19|18842.19|18961.71|18841.71|18962.65|18842.65|18960.61|18840.61|10
1639961220000|2021-12-20 00:47:00|18962.06|18842.06|18964.24|18844.24|18964.24|18844.24|18962.06|18842.06|10
1639961230000|2021-12-20 00:47:10|18964.71|18844.71|18967.83|18847.83|18967.83|18847.83|18964.56|18844.56|9
1639961240000|2021-12-20 00:47:20|18968.1|18848.1|18968.18|18848.18|18968.49|18848.49|18966.68|18846.68|10
1639961250000|2021-12-20 00:47:30|18968.44|18848.44|18966.9|18846.9|18969.06|18849.06|18966.9|18846.9|10
1639961260000|2021-12-20 00:47:40|18966.48|18846.48|18966.05|18846.05|18967.11|18847.11|18965.42|18845.42|9
1639961270000|2021-12-20 00:47:50|18965.85|18845.85|18967.27|18847.27|18967.27|18847.27|18965.79|18845.79|9
1639961280000|2021-12-20 00:48:00|18967.28|18847.28|18969.76|18849.76|18970.86|18850.86|18967.25|18847.25|10
1639961290000|2021-12-20 00:48:10|18969.18|18849.18|18972.12|18852.12|18972.12|18852.12|18968.83|18848.83|9
1639961300000|2021-12-20 00:48:20|18972.71|18852.71|18977.87|18857.87|18977.87|18857.87|18972.71|18852.71|10
1639961310000|2021-12-20 00:48:30|18978.05|18858.05|18981.06|18861.06|18981.06|18861.06|18978.05|18858.05|10
1639961320000|2021-12-20 00:48:40|18982.5|18862.5|18981.19|18861.19|18983.24|18863.24|18980.92|18860.92|10
1639961330000|2021-12-20 00:48:50|18980.78|18860.78|18983.35|18863.35|18983.35|18863.35|18980.78|18860.78|10
1639961340000|2021-12-20 00:49:00|18983.5|18863.5|18983.08|18863.08|18984.27|18864.27|18983.08|18863.08|10
1639961350000|2021-12-20 00:49:10|18982.55|18862.55|18979.62|18859.62|18982.55|18862.55|18979.62|18859.62|10
1639961360000|2021-12-20 00:49:20|18979.87|18859.87|18983.8|18863.8|18983.81|18863.81|18979.87|18859.87|10
1639961370000|2021-12-20 00:49:30|18983.23|18863.23|18981.29|18861.29|18983.23|18863.23|18981.29|18861.29|10
1639961380000|2021-12-20 00:49:40|18981.14|18861.14|18978.25|18858.25|18981.14|18861.14|18978.25|18858.25|10
1639961390000|2021-12-20 00:49:50|18978.59|18858.59|18977.58|18857.58|18978.59|18858.59|18977.32|18857.32|10
1639961400000|2021-12-20 00:50:00|18977.65|18857.65|18977.31|18857.31|18978.18|18858.18|18976.9|18856.9|10
1639961410000|2021-12-20 00:50:10|18977.25|18857.25|18978.53|18858.53|18978.53|18858.53|18976.56|18856.56|10
1639961420000|2021-12-20 00:50:20|18978.06|18858.06|18980.14|18860.14|18980.14|18860.14|18978.06|18858.06|10
1639961430000|2021-12-20 00:50:30|18980.34|18860.34|18979.79|18859.79|18981.03|18861.03|18979.65|18859.65|10
1639961440000|2021-12-20 00:50:40|18979.57|18859.57|18976.99|18856.99|18980.03|18860.03|18976.99|18856.99|9
1639961450000|2021-12-20 00:50:50|18976.68|18856.68|18973.56|18853.56|18976.82|18856.82|18973.54|18853.54|9
1639961460000|2021-12-20 00:51:00|18973.13|18853.13|18965.1|18845.1|18973.13|18853.13|18964.72|18844.72|10
1639961470000|2021-12-20 00:51:10|18965.18|18845.18|18965.14|18845.14|18966.12|18846.12|18964.56|18844.56|10
1639961480000|2021-12-20 00:51:20|18965.19|18845.19|18963.03|18843.03|18965.19|18845.19|18962.99|18842.99|10
1639961490000|2021-12-20 00:51:30|18962.96|18842.96|18960.27|18840.27|18962.96|18842.96|18960.27|18840.27|9
1639961500000|2021-12-20 00:51:40|18959.55|18839.55|18959.07|18839.07|18959.6|18839.6|18958.33|18838.33|10
1639961510000|2021-12-20 00:51:50|18959.5|18839.5|18961.17|18841.17|18961.17|18841.17|18959.5|18839.5|10
1639961520000|2021-12-20 00:52:00|18960.67|18840.67|18965.7|18845.7|18965.7|18845.7|18960.47|18840.47|10
1639961530000|2021-12-20 00:52:10|18966.62|18846.62|18966.04|18846.04|18967.04|18847.04|18965.8|18845.8|10
1639961540000|2021-12-20 00:52:20|18966.75|18846.75|18966.82|18846.82|18966.84|18846.84|18966.21|18846.21|10
1639961550000|2021-12-20 00:52:30|18967.05|18847.05|18969.46|18849.46|18969.87|18849.87|18967.05|18847.05|10
1639961560000|2021-12-20 00:52:40|18969.23|18849.23|18968.23|18848.23|18969.31|18849.31|18968.23|18848.23|9
1639961570000|2021-12-20 00:52:50|18967.83|18847.83|18968.03|18848.03|18968.14|18848.14|18967.18|18847.18|9
1639961580000|2021-12-20 00:53:00|18968.39|18848.39|18969.16|18849.16|18969.16|18849.16|18968.03|18848.03|10
1639961590000|2021-12-20 00:53:10|18969.19|18849.19|18969.56|18849.56|18969.94|18849.94|18968.93|18848.93|10
1639961600000|2021-12-20 00:53:20|18969.63|18849.63|18968.52|18848.52|18969.84|18849.84|18968.44|18848.44|10
1639961610000|2021-12-20 00:53:30|18969|18849|18967.06|18847.06|18969|18849|18967.06|18847.06|10
1639961620000|2021-12-20 00:53:40|18966.83|18846.83|18966.83|18846.83|18967.24|18847.24|18966.29|18846.29|10
1639961630000|2021-12-20 00:53:50|18966.66|18846.66|18967.88|18847.88|18968.08|18848.08|18966.66|18846.66|10
1639961640000|2021-12-20 00:54:00|18968.26|18848.26|18968.99|18848.99|18968.99|18848.99|18967.71|18847.71|10
1639961650000|2021-12-20 00:54:10|18969.42|18849.42|18980.13|18860.13|18980.13|18860.13|18969.42|18849.42|10
1639961660000|2021-12-20 00:54:20|18979.9|18859.9|18982.99|18862.99|18983.19|18863.19|18979.9|18859.9|9
1639961670000|2021-12-20 00:54:30|18983.48|18863.48|18984.03|18864.03|18984.11|18864.11|18983.25|18863.25|9
1639961680000|2021-12-20 00:54:40|18984.35|18864.35|18984.57|18864.57|18984.57|18864.57|18984.16|18864.16|10
1639961690000|2021-12-20 00:54:50|18984.95|18864.95|18985.16|18865.16|18985.16|18865.16|18984.48|18864.48|9
1639961700000|2021-12-20 00:55:00|18985.48|18865.48|18988.21|18868.21|18988.21|18868.21|18985.36|18865.36|10
1639961710000|2021-12-20 00:55:10|18990.54|18870.54|18992.67|18872.67|18992.67|18872.67|18989.27|18869.27|10
1639961720000|2021-12-20 00:55:20|18993.34|18873.34|18995.82|18875.82|18996.03|18876.03|18993.34|18873.34|10
1639961730000|2021-12-20 00:55:30|18996.02|18876.02|18998.43|18878.43|18998.43|18878.43|18996.02|18876.02|10
1639961740000|2021-12-20 00:55:40|18998.69|18878.69|18999.41|18879.41|19000.31|18880.31|18998.69|18878.69|10
1639961750000|2021-12-20 00:55:50|18999.62|18879.62|18999.71|18879.71|18999.71|18879.71|18998.61|18878.61|10
1639961760000|2021-12-20 00:56:00|18999.67|18879.67|19000.57|18880.57|19000.75|18880.75|18999.67|18879.67|10
1639961770000|2021-12-20 00:56:10|19000.63|18880.63|19003.69|18883.69|19003.69|18883.69|19000.54|18880.54|9
1639961780000|2021-12-20 00:56:20|19004.97|18884.97|19013.35|18893.35|19013.35|18893.35|19004.97|18884.97|10
1639961790000|2021-12-20 00:56:30|19014.23|18894.23|19020.22|18900.22|19020.22|18900.22|19014.23|18894.23|10
1639961800000|2021-12-20 00:56:40|19020.13|18900.13|19022.47|18902.47|19023.43|18903.43|19020.13|18900.13|10
1639961810000|2021-12-20 00:56:50|19023.26|18903.26|19026.81|18906.81|19026.81|18906.81|19023.08|18903.08|10
1639961820000|2021-12-20 00:57:00|19026.53|18906.53|19024.89|18904.89|19026.53|18906.53|19024.89|18904.89|10
1639961830000|2021-12-20 00:57:10|19025.59|18905.59|19024.85|18904.85|19026.39|18906.39|19024.85|18904.85|10
1639961840000|2021-12-20 00:57:20|19024.69|18904.69|19024.22|18904.22|19026.06|18906.06|19024.22|18904.22|10
1639961850000|2021-12-20 00:57:30|19024.42|18904.42|19025.66|18905.66|19025.66|18905.66|19024.03|18904.03|10
1639961860000|2021-12-20 00:57:40|19025.83|18905.83|19023.42|18903.42|19025.9|18905.9|19022.59|18902.59|10
1639961870000|2021-12-20 00:57:50|19023.44|18903.44|19022.55|18902.55|19024.24|18904.24|19022.55|18902.55|10
1639961880000|2021-12-20 00:58:00|19022.47|18902.47|19023.4|18903.4|19023.4|18903.4|19022.05|18902.05|9
1639961890000|2021-12-20 00:58:10|19023.35|18903.35|19028.41|18908.41|19029.07|18909.07|19023.35|18903.35|10
1639961900000|2021-12-20 00:58:20|19028.96|18908.96|19031.72|18911.72|19031.72|18911.72|19028.96|18908.96|9
1639961910000|2021-12-20 00:58:30|19031.45|18911.45|19038.03|18918.03|19038.03|18918.03|19031.45|18911.45|10
1639961920000|2021-12-20 00:58:40|19038.01|18918.01|19042.24|18922.24|19042.24|18922.24|19037.93|18917.93|10
1639961930000|2021-12-20 00:58:50|19043.42|18923.42|19045.53|18925.53|19045.64|18925.64|19043.42|18923.42|10
1639961940000|2021-12-20 00:59:00|19045.56|18925.56|19046.1|18926.1|19046.1|18926.1|19045.27|18925.27|10
1639961950000|2021-12-20 00:59:10|19046.24|18926.24|19045.39|18925.39|19046.24|18926.24|19044.27|18924.27|10
1639961960000|2021-12-20 00:59:20|19045.66|18925.66|19047.64|18927.64|19047.64|18927.64|19045.58|18925.58|10
1639961970000|2021-12-20 00:59:30|19048.1|18928.1|19051.84|18931.84|19051.84|18931.84|19047.67|18927.67|10
1639961980000|2021-12-20 00:59:40|19052.08|18932.08|19054.49|18934.49|19054.49|18934.49|19051.84|18931.84|9
1639961990000|2021-12-20 00:59:50|19055.09|18935.09|19058.71|18938.71|19059.87|18939.87|19055.01|18935.01|10
1639962000000|2021-12-20 01:00:00|19058.99|18938.99|19062.6|18942.6|19062.6|18942.6|19058.65|18938.65|10
1639962010000|2021-12-20 01:00:10|19062.82|18942.82|19058.16|18938.16|19062.89|18942.89|19058.16|18938.16|10
1639962020000|2021-12-20 01:00:20|19058.43|18938.43|19060.29|18940.29|19060.29|18940.29|19058.1|18938.1|9
1639962030000|2021-12-20 01:00:30|19060.32|18940.32|19062.08|18942.08|19062.08|18942.08|19060.32|18940.32|9
1639962040000|2021-12-20 01:00:40|19062.76|18942.76|19064.02|18944.02|19064.02|18944.02|19062.76|18942.76|10
1639962050000|2021-12-20 01:00:50|19064.16|18944.16|19066.72|18946.72|19066.72|18946.72|19064.16|18944.16|10
1639962060000|2021-12-20 01:01:00|19066.63|18946.63|19067.44|18947.44|19067.72|18947.72|19066.54|18946.54|10
1639962070000|2021-12-20 01:01:10|19067.29|18947.29|19069.32|18949.32|19069.32|18949.32|19067.29|18947.29|10
1639962080000|2021-12-20 01:01:20|19069.5|18949.5|19074.51|18954.51|19074.51|18954.51|19068.82|18948.82|10
1639962090000|2021-12-20 01:01:30|19076.07|18956.07|19081.36|18961.36|19081.36|18961.36|19076.07|18956.07|10
1639962100000|2021-12-20 01:01:40|19081.56|18961.56|19084.12|18964.12|19084.52|18964.52|19081.56|18961.56|9
1639962110000|2021-12-20 01:01:50|19084.54|18964.54|19085.36|18965.36|19086.59|18966.59|19084.4|18964.4|10
1639962120000|2021-12-20 01:02:00|19086.09|18966.09|19085.98|18965.98|19087.48|18967.48|19085.98|18965.98|10
1639962130000|2021-12-20 01:02:10|19086.02|18966.02|19084.1|18964.1|19087.34|18967.34|19084.1|18964.1|10
1639962140000|2021-12-20 01:02:20|19084.19|18964.19|19084.5|18964.5|19085.26|18965.26|19083.8|18963.8|10
1639962150000|2021-12-20 01:02:30|19083.61|18963.61|19083.66|18963.66|19083.98|18963.98|19083.34|18963.34|9
1639962160000|2021-12-20 01:02:40|19083.77|18963.77|19082.73|18962.73|19084.26|18964.26|19082.73|18962.73|10
1639962170000|2021-12-20 01:02:50|19082.58|18962.58|19083.22|18963.22|19083.23|18963.23|19082.35|18962.35|10
1639962180000|2021-12-20 01:03:00|19083.25|18963.25|19080.55|18960.55|19083.25|18963.25|19080.55|18960.55|9
1639962190000|2021-12-20 01:03:10|19080.27|18960.27|19077.08|18957.08|19080.27|18960.27|19077.08|18957.08|10
1639962200000|2021-12-20 01:03:20|19075.81|18955.81|19072.35|18952.35|19075.81|18955.81|19072.35|18952.35|10
1639962210000|2021-12-20 01:03:30|19072.39|18952.39|19070.77|18950.77|19072.39|18952.39|19070.62|18950.62|10
1639962220000|2021-12-20 01:03:40|19070.72|18950.72|19069.76|18949.76|19070.72|18950.72|19069.2|18949.2|9
1639962230000|2021-12-20 01:03:50|19069.74|18949.74|19072.04|18952.04|19072.04|18952.04|19068.42|18948.42|10
1639962240000|2021-12-20 01:04:00|19072.47|18952.47|19075.79|18955.79|19075.79|18955.79|19072.47|18952.47|10
1639962250000|2021-12-20 01:04:10|19075.22|18955.22|19079.6|18959.6|19079.6|18959.6|19075.22|18955.22|10
1639962260000|2021-12-20 01:04:20|19079.74|18959.74|19084.02|18964.02|19084.02|18964.02|19079.74|18959.74|10
1639962270000|2021-12-20 01:04:30|19084.35|18964.35|19085.26|18965.26|19085.66|18965.66|19083.56|18963.56|10
1639962280000|2021-12-20 01:04:40|19085.88|18965.88|19086.89|18966.89|19087.49|18967.49|19085.88|18965.88|10
1639962290000|2021-12-20 01:04:50|19086.49|18966.49|19084.75|18964.75|19086.88|18966.88|19084.75|18964.75|9
1639962300000|2021-12-20 01:05:00|19084.86|18964.86|19083.09|18963.09|19084.86|18964.86|19083.09|18963.09|10
1639962310000|2021-12-20 01:05:10|19082.18|18962.18|19082.68|18962.68|19082.73|18962.73|19081.42|18961.42|10
1639962320000|2021-12-20 01:05:20|19082.76|18962.76|19087.64|18967.64|19087.64|18967.64|19082.76|18962.76|10
1639962330000|2021-12-20 01:05:30|19089.28|18969.28|19096.09|18976.09|19096.09|18976.09|19089.06|18969.06|10
1639962340000|2021-12-20 01:05:40|19095.64|18975.64|19095.11|18975.11|19096.44|18976.44|19095|18975|10
1639962350000|2021-12-20 01:05:50|19094.56|18974.56|19093.77|18973.77|19094.56|18974.56|19092.54|18972.54|10
1639962360000|2021-12-20 01:06:00|19094.26|18974.26|19097.47|18977.47|19098.21|18978.21|19094.11|18974.11|10
1639962370000|2021-12-20 01:06:10|19097.49|18977.49|19102.3|18982.3|19102.83|18982.83|19097.49|18977.49|10
1639962380000|2021-12-20 01:06:20|19102.11|18982.11|19104.13|18984.13|19104.13|18984.13|19102.11|18982.11|9
1639962390000|2021-12-20 01:06:30|19103.75|18983.75|19106.22|18986.22|19106.43|18986.43|19103.75|18983.75|9
1639962400000|2021-12-20 01:06:40|19107.12|18987.12|19107.03|18987.03|19107.92|18987.92|19107.03|18987.03|10
1639962410000|2021-12-20 01:06:50|19106.98|18986.98|19107.55|18987.55|19108.07|18988.07|19106.98|18986.98|10
1639962420000|2021-12-20 01:07:00|19108.13|18988.13|19110.85|18990.85|19110.85|18990.85|19108.13|18988.13|10
1639962430000|2021-12-20 01:07:10|19110.68|18990.68|19113.18|18993.18|19113.18|18993.18|19109.78|18989.78|10
1639962440000|2021-12-20 01:07:20|19114.91|18994.91|19123.93|19003.93|19123.93|19003.93|19114.91|18994.91|10
1639962450000|2021-12-20 01:07:30|19126.1|19006.1|19129.75|19009.75|19129.75|19009.75|19126.1|19006.1|10
1639962460000|2021-12-20 01:07:40|19129.7|19009.7|19131.05|19011.05|19131.85|19011.85|19129.55|19009.55|9
1639962470000|2021-12-20 01:07:50|19131.01|19011.01|19130.45|19010.45|19131.01|19011.01|19129.29|19009.29|9
1639962480000|2021-12-20 01:08:00|19129.99|19009.99|19129.87|19009.87|19130.24|19010.24|19129.08|19009.08|10
1639962490000|2021-12-20 01:08:10|19129.81|19009.81|19129.44|19009.44|19130|19010|19129.44|19009.44|9
1639962500000|2021-12-20 01:08:20|19128.97|19008.97|19129.75|19009.75|19130.2|19010.2|19128.94|19008.94|10
1639962510000|2021-12-20 01:08:30|19129.78|19009.78|19130.88|19010.88|19130.88|19010.88|19129.51|19009.51|10
1639962520000|2021-12-20 01:08:40|19130.69|19010.69|19128.78|19008.78|19130.69|19010.69|19128.18|19008.18|10
1639962530000|2021-12-20 01:08:50|19130.2|19010.2|19139.81|19019.81|19139.81|19019.81|19130.2|19010.2|10
1639962540000|2021-12-20 01:09:00|19143.73|19023.73|19154.99|19034.99|19154.99|19034.99|19143.73|19023.73|10
1639962550000|2021-12-20 01:09:10|19155.71|19035.71|19156.23|19036.23|19156.23|19036.23|19154.51|19034.51|10
1639962560000|2021-12-20 01:09:20|19157.38|19037.38|19157.47|19037.47|19157.85|19037.85|19157.29|19037.29|10
1639962570000|2021-12-20 01:09:30|19156.66|19036.66|19150.25|19030.25|19156.72|19036.72|19150.25|19030.25|10
1639962580000|2021-12-20 01:09:40|19147.81|19027.81|19145.11|19025.11|19147.81|19027.81|19143.36|19023.36|10
1639962590000|2021-12-20 01:09:50|19144.4|19024.4|19142.03|19022.03|19144.4|19024.4|19141.74|19021.74|9
1639962600000|2021-12-20 01:10:00|19142.02|19022.02|19138.34|19018.34|19142.02|19022.02|19138.34|19018.34|9
1639962610000|2021-12-20 01:10:10|19137.17|19017.17|19132.9|19012.9|19137.2|19017.2|19132.9|19012.9|10
1639962620000|2021-12-20 01:10:20|19132.55|19012.55|19133.63|19013.63|19134.14|19014.14|19131.83|19011.83|10
1639962630000|2021-12-20 01:10:30|19134.4|19014.4|19137.69|19017.69|19137.69|19017.69|19134.15|19014.15|10
1639962640000|2021-12-20 01:10:40|19138.61|19018.61|19144.98|19024.98|19144.98|19024.98|19138.61|19018.61|10
1639962650000|2021-12-20 01:10:50|19145.92|19025.92|19145.26|19025.26|19147.57|19027.57|19145.26|19025.26|9
1639962660000|2021-12-20 01:11:00|19144.59|19024.59|19146.32|19026.32|19146.59|19026.59|19144.59|19024.59|10
1639962670000|2021-12-20 01:11:10|19147.4|19027.4|19148.84|19028.84|19149.23|19029.23|19147.08|19027.08|10
1639962680000|2021-12-20 01:11:20|19148.79|19028.79|19147.47|19027.47|19148.79|19028.79|19147.47|19027.47|10
1639962690000|2021-12-20 01:11:30|19147.78|19027.78|19147.7|19027.7|19147.95|19027.95|19146.8|19026.8|10
1639962700000|2021-12-20 01:11:40|19147.88|19027.88|19150.49|19030.49|19150.59|19030.59|19147.88|19027.88|10
1639962710000|2021-12-20 01:11:50|19151.37|19031.37|19152.63|19032.63|19152.63|19032.63|19151.37|19031.37|9
1639962720000|2021-12-20 01:12:00|19151.95|19031.95|19149.69|19029.69|19151.95|19031.95|19149.69|19029.69|10
1639962730000|2021-12-20 01:12:10|19149.25|19029.25|19145.86|19025.86|19149.25|19029.25|19145.78|19025.78|10
1639962740000|2021-12-20 01:12:20|19145.42|19025.42|19145.83|19025.83|19145.99|19025.99|19145.02|19025.02|10
1639962750000|2021-12-20 01:12:30|19146.4|19026.4|19156.73|19036.73|19157.85|19037.85|19141.16|19021.16|10
1639962760000|2021-12-20 01:12:40|19158.2|19038.2|19170.16|19050.16|19170.16|19050.16|19158.2|19038.2|10
1639962770000|2021-12-20 01:12:50|19170.9|19050.9|19184.91|19064.91|19184.91|19064.91|19170.9|19050.9|10
1639962780000|2021-12-20 01:13:00|19184.04|19064.04|19186.32|19066.32|19186.32|19066.32|19183.05|19063.05|10
1639962790000|2021-12-20 01:13:10|19187.11|19067.11|19193.34|19073.34|19193.41|19073.41|19186.21|19066.21|10
1639962800000|2021-12-20 01:13:20|19194.03|19074.03|19198.26|19078.26|19198.26|19078.26|19194.03|19074.03|10
1639962810000|2021-12-20 01:13:30|19201.89|19081.89|19200.57|19080.57|19204.6|19084.6|19200.57|19080.57|10
1639962820000|2021-12-20 01:13:40|19200.01|19080.01|19199.44|19079.44|19200.75|19080.75|19198.75|19078.75|10
1639962830000|2021-12-20 01:13:50|19199.14|19079.14|19196.92|19076.92|19199.14|19079.14|19196.29|19076.29|10
1639962840000|2021-12-20 01:14:00|19197.44|19077.44|19193.68|19073.68|19198.65|19078.65|19193.68|19073.68|10
1639962850000|2021-12-20 01:14:10|19192.14|19072.14|19195.1|19075.1|19195.5|19075.5|19192.14|19072.14|10
1639962860000|2021-12-20 01:14:20|19195.27|19075.27|19193.13|19073.13|19195.49|19075.49|19193.13|19073.13|10
1639962870000|2021-12-20 01:14:30|19192.25|19072.25|19192.11|19072.11|19192.86|19072.86|19191.3|19071.3|10
1639962880000|2021-12-20 01:14:40|19193.54|19073.54|19194.55|19074.55|19195.33|19075.33|19193.54|19073.54|10
1639962890000|2021-12-20 01:14:50|19195.01|19075.01|19194.33|19074.33|19195.5|19075.5|19194.33|19074.33|10
1639962900000|2021-12-20 01:15:00|19193.71|19073.71|19194.05|19074.05|19194.05|19074.05|19193.15|19073.15|10
1639962910000|2021-12-20 01:15:10|19193.62|19073.62|19192.11|19072.11|19193.62|19073.62|19191.87|19071.87|10
1639962920000|2021-12-20 01:15:20|19192.28|19072.28|19195.3|19075.3|19195.3|19075.3|19192.28|19072.28|10
1639962930000|2021-12-20 01:15:30|19194.61|19074.61|19177.03|19057.03|19194.61|19074.61|19177.03|19057.03|10
1639962940000|2021-12-20 01:15:40|19176.89|19056.89|19173.43|19053.43|19176.89|19056.89|19172.84|19052.84|10
1639962950000|2021-12-20 01:15:50|19172.59|19052.59|19164|19044|19172.59|19052.59|19164|19044|10
1639962960000|2021-12-20 01:16:00|19162.51|19042.51|19159.32|19039.32|19162.51|19042.51|19159.32|19039.32|9
1639962970000|2021-12-20 01:16:10|19159.04|19039.04|19156.95|19036.95|19159.94|19039.94|19156.95|19036.95|10
1639962980000|2021-12-20 01:16:20|19151.75|19031.75|19142.39|19022.39|19151.75|19031.75|19142.39|19022.39|10
1639962990000|2021-12-20 01:16:30|19142.54|19022.54|19141.66|19021.66|19142.54|19022.54|19140.14|19020.14|10
1639963000000|2021-12-20 01:16:40|19141.9|19021.9|19141.86|19021.86|19142.54|19022.54|19141.84|19021.84|10
1639963010000|2021-12-20 01:16:50|19141.92|19021.92|19141.16|19021.16|19143.28|19023.28|19141.16|19021.16|9
1639963020000|2021-12-20 01:17:00|19140.2|19020.2|19141.81|19021.81|19141.81|19021.81|19140.2|19020.2|10
1639963030000|2021-12-20 01:17:10|19141.8|19021.8|19138.94|19018.94|19141.8|19021.8|19138.94|19018.94|10
1639963040000|2021-12-20 01:17:20|19138.62|19018.62|19132.97|19012.97|19139.02|19019.02|19132.97|19012.97|10
1639963050000|2021-12-20 01:17:30|19131.58|19011.58|19125.96|19005.96|19131.58|19011.58|19125.96|19005.96|10
1639963060000|2021-12-20 01:17:40|19118.97|18998.97|19115.86|18995.86|19118.97|18998.97|19115.73|18995.73|10
1639963070000|2021-12-20 01:17:50|19116.05|18996.05|19113.42|18993.42|19116.06|18996.06|19112.94|18992.94|10
1639963080000|2021-12-20 01:18:00|19113.45|18993.45|19114.48|18994.48|19114.86|18994.86|19113.31|18993.31|10
1639963090000|2021-12-20 01:18:10|19114.44|18994.44|19109.25|18989.25|19114.44|18994.44|19109.25|18989.25|10
1639963100000|2021-12-20 01:18:20|19108.57|18988.57|19102.34|18982.34|19108.57|18988.57|19102.34|18982.34|10
1639963110000|2021-12-20 01:18:30|19101.1|18981.1|19100.78|18980.78|19101.3|18981.3|19100.02|18980.02|10
1639963120000|2021-12-20 01:18:40|19100.76|18980.76|19099.19|18979.19|19101.64|18981.64|19099.19|18979.19|10
1639963130000|2021-12-20 01:18:50|19095.69|18975.69|19088.89|18968.89|19095.71|18975.71|19088.89|18968.89|10
1639963140000|2021-12-20 01:19:00|19087.43|18967.43|19087.56|18967.56|19088.14|18968.14|19086.82|18966.82|10
1639963150000|2021-12-20 01:19:10|19086.94|18966.94|19079.79|18959.79|19086.94|18966.94|19079.79|18959.79|10
1639963160000|2021-12-20 01:19:20|19079.46|18959.46|19077.87|18957.87|19080.25|18960.25|19077.75|18957.75|10
1639963170000|2021-12-20 01:19:30|19077.85|18957.85|19077.55|18957.55|19078.36|18958.36|19077.55|18957.55|10
1639963180000|2021-12-20 01:19:40|19078.1|18958.1|19083.25|18963.25|19083.25|18963.25|19077.59|18957.59|10
1639963190000|2021-12-20 01:19:50|19083.53|18963.53|19085.06|18965.06|19085.06|18965.06|19083.02|18963.02|10
1639963200000|2021-12-20 01:20:00|19085.38|18965.38|19090.65|18970.65|19090.65|18970.65|19085.38|18965.38|10
1639963210000|2021-12-20 01:20:10|19093.03|18973.03|19098.9|18978.9|19098.9|18978.9|19093.03|18973.03|10
1639963220000|2021-12-20 01:20:20|19099.11|18979.11|19103.57|18983.57|19103.87|18983.87|19099.11|18979.11|10
1639963230000|2021-12-20 01:20:30|19104.6|18984.6|19106.13|18986.13|19106.19|18986.19|19104.45|18984.45|10
1639963240000|2021-12-20 01:20:40|19106.54|18986.54|19105.8|18985.8|19106.79|18986.79|19105.62|18985.62|10
1639963250000|2021-12-20 01:20:50|19106.03|18986.03|19105.08|18985.08|19106.05|18986.05|19104.95|18984.95|9
1639963260000|2021-12-20 01:21:00|19104.56|18984.56|19109.98|18989.98|19109.98|18989.98|19104.33|18984.33|10
1639963270000|2021-12-20 01:21:10|19110.23|18990.23|19110.09|18990.09|19110.98|18990.98|19109.61|18989.61|10
1639963280000|2021-12-20 01:21:20|19109.08|18989.08|19108.44|18988.44|19109.15|18989.15|19108.44|18988.44|10
1639963290000|2021-12-20 01:21:30|19108.1|18988.1|19108.27|18988.27|19109.07|18989.07|19107.57|18987.57|10
1639963300000|2021-12-20 01:21:40|19108.19|18988.19|19109.07|18989.07|19109.33|18989.33|19107.27|18987.27|10
1639963310000|2021-12-20 01:21:50|19108.89|18988.89|19107.71|18987.71|19109.52|18989.52|19107.71|18987.71|9
1639963320000|2021-12-20 01:22:00|19107.41|18987.41|19106.48|18986.48|19107.41|18987.41|19106.48|18986.48|10
1639963330000|2021-12-20 01:22:10|19106.14|18986.14|19106.4|18986.4|19106.62|18986.62|19105.93|18985.93|10
1639963340000|2021-12-20 01:22:20|19106.08|18986.08|19104.38|18984.38|19106.08|18986.08|19104.2|18984.2|10
1639963350000|2021-12-20 01:22:30|19104.37|18984.37|19103.83|18983.83|19104.57|18984.57|19103.29|18983.29|10
1639963360000|2021-12-20 01:22:40|19104|18984|19107.25|18987.25|19107.4|18987.4|19103.75|18983.75|10
1639963370000|2021-12-20 01:22:50|19107.13|18987.13|19108.55|18988.55|19108.65|18988.65|19107.13|18987.13|10
1639963380000|2021-12-20 01:23:00|19108.29|18988.29|19100.82|18980.82|19108.29|18988.29|19100.82|18980.82|10
1639963390000|2021-12-20 01:23:10|19096.85|18976.85|19088.51|18968.51|19096.85|18976.85|19088.51|18968.51|10
1639963400000|2021-12-20 01:23:20|19087.93|18967.93|19086.59|18966.59|19087.93|18967.93|19086.59|18966.59|9
1639963410000|2021-12-20 01:23:30|19085.86|18965.86|19080.56|18960.56|19085.98|18965.98|19080.56|18960.56|10
1639963420000|2021-12-20 01:23:40|19080.65|18960.65|19072.13|18952.13|19080.65|18960.65|19071.73|18951.73|9
1639963430000|2021-12-20 01:23:50|19070.77|18950.77|19064.94|18944.94|19070.77|18950.77|19064.94|18944.94|8
1639963440000|2021-12-20 01:24:00|19064.6|18944.6|19061.34|18941.34|19064.6|18944.6|19061.34|18941.34|10
1639963450000|2021-12-20 01:24:10|19061.71|18941.71|19061.62|18941.62|19061.71|18941.71|19061.3|18941.3|10
1639963460000|2021-12-20 01:24:20|19062.68|18942.68|19061.46|18941.46|19063.93|18943.93|19059.73|18939.73|10
1639963470000|2021-12-20 01:24:30|19061.29|18941.29|19062.16|18942.16|19062.28|18942.28|19060.97|18940.97|10
1639963480000|2021-12-20 01:24:40|19062.91|18942.91|19062.69|18942.69|19063.5|18943.5|19062.57|18942.57|9
1639963490000|2021-12-20 01:24:50|19062.03|18942.03|19059.87|18939.87|19062.03|18942.03|19059.87|18939.87|10
1639963500000|2021-12-20 01:25:00|19059.84|18939.84|19060.81|18940.81|19060.91|18940.91|19059.73|18939.73|9
1639963510000|2021-12-20 01:25:10|19061.08|18941.08|19060.49|18940.49|19061.08|18941.08|19060.34|18940.34|9
1639963520000|2021-12-20 01:25:20|19060.46|18940.46|19060.58|18940.58|19060.58|18940.58|19059.87|18939.87|10
1639963530000|2021-12-20 01:25:30|19060.96|18940.96|19066.62|18946.62|19066.62|18946.62|19060.96|18940.96|10
1639963540000|2021-12-20 01:25:40|19066.84|18946.84|19069.16|18949.16|19069.4|18949.4|19066.84|18946.84|10
1639963550000|2021-12-20 01:25:50|19069.81|18949.81|19071.36|18951.36|19071.36|18951.36|19069.57|18949.57|10
1639963560000|2021-12-20 01:26:00|19071.9|18951.9|19073.14|18953.14|19073.14|18953.14|19071.9|18951.9|10
1639963570000|2021-12-20 01:26:10|19073.4|18953.4|19074.29|18954.29|19074.81|18954.81|19073.4|18953.4|9
1639963580000|2021-12-20 01:26:20|19074|18954|19071.87|18951.87|19074|18954|19071.87|18951.87|8
1639963590000|2021-12-20 01:26:30|19071.1|18951.1|19070.09|18950.09|19071.1|18951.1|19069.6|18949.6|9
1639963600000|2021-12-20 01:26:40|19070.22|18950.22|19070.2|18950.2|19070.46|18950.46|19069.62|18949.62|10
1639963610000|2021-12-20 01:26:50|19069.55|18949.55|19066.54|18946.54|19069.92|18949.92|19066.54|18946.54|10
1639963620000|2021-12-20 01:27:00|19066.53|18946.53|19065.66|18945.66|19066.67|18946.67|19065.66|18945.66|10
1639963630000|2021-12-20 01:27:10|19065.75|18945.75|19060.44|18940.44|19065.75|18945.75|19060.43|18940.43|10
1639963640000|2021-12-20 01:27:20|19060.31|18940.31|19058.9|18938.9|19060.38|18940.38|19058.85|18938.85|10
1639963650000|2021-12-20 01:27:30|19058.77|18938.77|19051.94|18931.94|19058.94|18938.94|19051.94|18931.94|10
1639963660000|2021-12-20 01:27:40|19051.12|18931.12|19043.26|18923.26|19051.12|18931.12|19043.07|18923.07|10
1639963670000|2021-12-20 01:27:50|19042.17|18922.17|19041.46|18921.46|19042.33|18922.33|19041.46|18921.46|10
1639963680000|2021-12-20 01:28:00|19041.42|18921.42|19041.49|18921.49|19041.73|18921.73|19040.8|18920.8|9
1639963690000|2021-12-20 01:28:10|19042.59|18922.59|19042.54|18922.54|19045.59|18925.59|19042.54|18922.54|10
1639963700000|2021-12-20 01:28:20|19042.41|18922.41|19039.39|18919.39|19042.41|18922.41|19039.13|18919.13|10
1639963710000|2021-12-20 01:28:30|19039.21|18919.21|19033.2|18913.2|19039.39|18919.39|19033.2|18913.2|10
1639963720000|2021-12-20 01:28:40|19033.11|18913.11|19034.51|18914.51|19034.51|18914.51|19032.3|18912.3|10
1639963730000|2021-12-20 01:28:50|19034.35|18914.35|19038.09|18918.09|19038.22|18918.22|19034.35|18914.35|10
1639963740000|2021-12-20 01:29:00|19038.31|18918.31|19040.21|18920.21|19040.32|18920.32|19038.25|18918.25|10
1639963750000|2021-12-20 01:29:10|19040.26|18920.26|19043.97|18923.97|19043.97|18923.97|19039.95|18919.95|9
1639963760000|2021-12-20 01:29:20|19044.29|18924.29|19044.34|18924.34|19045.13|18925.13|19044.18|18924.18|10
1639963770000|2021-12-20 01:29:30|19044.45|18924.45|19047.19|18927.19|19047.19|18927.19|19043.76|18923.76|10
1639963780000|2021-12-20 01:29:40|19047.36|18927.36|19046.75|18926.75|19047.88|18927.88|19046.31|18926.31|10
1639963790000|2021-12-20 01:29:50|19046.9|18926.9|19050.03|18930.03|19050.08|18930.08|19046.9|18926.9|10
1639963800000|2021-12-20 01:30:00|19049.36|18929.36|19051.35|18931.35|19051.47|18931.47|19049.36|18929.36|9
1639963810000|2021-12-20 01:30:10|19051.51|18931.51|19053.11|18933.11|19053.33|18933.33|19050.89|18930.89|10
1639963820000|2021-12-20 01:30:20|19052.37|18932.37|19052.06|18932.06|19053.21|18933.21|19052.06|18932.06|10
1639963830000|2021-12-20 01:30:30|19051.95|18931.95|19049.16|18929.16|19051.95|18931.95|19049.04|18929.04|10
1639963840000|2021-12-20 01:30:40|19049.11|18929.11|19046.89|18926.89|19049.11|18929.11|19046.89|18926.89|10
1639963850000|2021-12-20 01:30:50|19047.15|18927.15|19044.17|18924.17|19047.89|18927.89|19044.17|18924.17|10
1639963860000|2021-12-20 01:31:00|19042.2|18922.2|19031.21|18911.21|19042.2|18922.2|19031.21|18911.21|10
1639963870000|2021-12-20 01:31:10|19031.43|18911.43|19019.19|18899.19|19031.43|18911.43|19019.19|18899.19|9
1639963880000|2021-12-20 01:31:20|19018.38|18898.38|19008.2|18888.2|19018.38|18898.38|19008.06|18888.06|10
1639963890000|2021-12-20 01:31:30|19006.43|18886.43|19004.61|18884.61|19009.39|18889.39|19003.79|18883.79|10
1639963900000|2021-12-20 01:31:40|19002.99|18882.99|19002.75|18882.75|19003.15|18883.15|19002.47|18882.47|10
1639963910000|2021-12-20 01:31:50|19002.76|18882.76|19002|18882|19002.76|18882.76|19001.53|18881.53|10
1639963920000|2021-12-20 01:32:00|19002.24|18882.24|19005.6|18885.6|19005.6|18885.6|19002.24|18882.24|10
1639963930000|2021-12-20 01:32:10|19005.62|18885.62|19010.34|18890.34|19011.03|18891.03|19005.62|18885.62|10
1639963940000|2021-12-20 01:32:20|19012.32|18892.32|19012.44|18892.44|19013.36|18893.36|19012.32|18892.32|10
1639963950000|2021-12-20 01:32:30|19012.82|18892.82|19012.87|18892.87|19012.87|18892.87|19011.87|18891.87|10
1639963960000|2021-12-20 01:32:40|19013.04|18893.04|19014.57|18894.57|19014.78|18894.78|19013.04|18893.04|10
1639963970000|2021-12-20 01:32:50|19014.93|18894.93|19015.06|18895.06|19015.47|18895.47|19013.97|18893.97|10
1639963980000|2021-12-20 01:33:00|19015.66|18895.66|19015.99|18895.99|19016.44|18896.44|19014.51|18894.51|10
1639963990000|2021-12-20 01:33:10|19016.35|18896.35|19017.22|18897.22|19017.22|18897.22|19016.35|18896.35|10
1639964000000|2021-12-20 01:33:20|19016.77|18896.77|19016.05|18896.05|19016.81|18896.81|19015.77|18895.77|10
1639964010000|2021-12-20 01:33:30|19016.45|18896.45|19018.08|18898.08|19018.08|18898.08|19016.25|18896.25|10
1639964020000|2021-12-20 01:33:40|19017.57|18897.57|19020.9|18900.9|19020.9|18900.9|19017.57|18897.57|9
1639964030000|2021-12-20 01:33:50|19020.08|18900.08|19018.83|18898.83|19020.75|18900.75|19018.83|18898.83|10
1639964040000|2021-12-20 01:34:00|19019.16|18899.16|19017.71|18897.71|19019.69|18899.69|19017.71|18897.71|10
1639964050000|2021-12-20 01:34:10|19017.15|18897.15|19018.45|18898.45|19019.13|18899.13|19017.15|18897.15|10
1639964060000|2021-12-20 01:34:20|19018.18|18898.18|19012.78|18892.78|19020.34|18900.34|19012.78|18892.78|10
1639964070000|2021-12-20 01:34:30|19012.28|18892.28|19001.41|18881.41|19012.28|18892.28|19000.77|18880.77|10
1639964080000|2021-12-20 01:34:40|19000.77|18880.77|18991.09|18871.09|19000.77|18880.77|18991.09|18871.09|10
1639964090000|2021-12-20 01:34:50|18990.71|18870.71|18990.09|18870.09|18991.71|18871.71|18989.96|18869.96|10
1639964100000|2021-12-20 01:35:00|18990.35|18870.35|18989.46|18869.46|18990.35|18870.35|18989.29|18869.29|10
1639964110000|2021-12-20 01:35:10|18988.67|18868.67|18985.39|18865.39|18988.67|18868.67|18985|18865|10
1639964120000|2021-12-20 01:35:20|18985.66|18865.66|18981.51|18861.51|18985.66|18865.66|18981.51|18861.51|10
1639964130000|2021-12-20 01:35:30|18981.77|18861.77|18982.93|18862.93|18983.36|18863.36|18981.77|18861.77|9
1639964140000|2021-12-20 01:35:40|18983.04|18863.04|18984.16|18864.16|18984.41|18864.41|18983.04|18863.04|10
1639964150000|2021-12-20 01:35:50|18983.14|18863.14|18985.79|18865.79|18985.79|18865.79|18983.14|18863.14|10
1639964160000|2021-12-20 01:36:00|18986.45|18866.45|18986.87|18866.87|18987.24|18867.24|18986.45|18866.45|10
1639964170000|2021-12-20 01:36:10|18987.26|18867.26|18987.6|18867.6|18987.61|18867.61|18987.2|18867.2|10
1639964180000|2021-12-20 01:36:20|18987.63|18867.63|18989.53|18869.53|18989.57|18869.57|18986.91|18866.91|10
1639964190000|2021-12-20 01:36:30|18990.08|18870.08|18990.37|18870.37|18990.37|18870.37|18989.02|18869.02|10
1639964200000|2021-12-20 01:36:40|18990.63|18870.63|18993.62|18873.62|18993.62|18873.62|18990.63|18870.63|10
1639964210000|2021-12-20 01:36:50|18994.62|18874.62|19000.3|18880.3|19000.39|18880.39|18994.62|18874.62|10
1639964220000|2021-12-20 01:37:00|19000.26|18880.26|19002.48|18882.48|19002.48|18882.48|18999.55|18879.55|10
1639964230000|2021-12-20 01:37:10|19002.53|18882.53|19006.34|18886.34|19006.48|18886.48|19002.53|18882.53|10
1639964240000|2021-12-20 01:37:20|19005.54|18885.54|19005.16|18885.16|19006.67|18886.67|19005.16|18885.16|10
1639964250000|2021-12-20 01:37:30|19005.37|18885.37|19006.58|18886.58|19006.58|18886.58|19005.37|18885.37|8
1639964260000|2021-12-20 01:37:40|19007.59|18887.59|19008.34|18888.34|19008.34|18888.34|19007.59|18887.59|9
1639964270000|2021-12-20 01:37:50|19008.32|18888.32|19010.47|18890.47|19010.47|18890.47|19008.32|18888.32|9
1639964280000|2021-12-20 01:38:00|19010.67|18890.67|19010.85|18890.85|19011.66|18891.66|19010.67|18890.67|10
1639964290000|2021-12-20 01:38:10|19010.99|18890.99|19010.99|18890.99|19011.05|18891.05|19010.31|18890.31|10
1639964300000|2021-12-20 01:38:20|19010.29|18890.29|19011.23|18891.23|19011.86|18891.86|19010.29|18890.29|10
1639964310000|2021-12-20 01:38:30|19011.17|18891.17|19007.92|18887.92|19011.17|18891.17|19007.92|18887.92|10
1639964320000|2021-12-20 01:38:40|19007.47|18887.47|19007.91|18887.91|19007.91|18887.91|19007.39|18887.39|10
1639964330000|2021-12-20 01:38:50|19007.84|18887.84|19006.56|18886.56|19008.4|18888.4|19006.56|18886.56|10
1639964340000|2021-12-20 01:39:00|19005.75|18885.75|18990.55|18870.55|19005.75|18885.75|18990.13|18870.13|10
1639964350000|2021-12-20 01:39:10|18989.19|18869.19|18980.4|18860.4|18989.19|18869.19|18979.4|18859.4|10
1639964360000|2021-12-20 01:39:20|18980.1|18860.1|18960.77|18840.77|18980.1|18860.1|18960.77|18840.77|10
1639964370000|2021-12-20 01:39:30|18960.38|18840.38|18961.96|18841.96|18961.96|18841.96|18959.07|18839.07|10
1639964380000|2021-12-20 01:39:40|18962.05|18842.05|18965.11|18845.11|18965.89|18845.89|18962.05|18842.05|10
1639964390000|2021-12-20 01:39:50|18965.75|18845.75|18964.86|18844.86|18965.85|18845.85|18964.44|18844.44|10
1639964400000|2021-12-20 01:40:00|18964.11|18844.11|18964.2|18844.2|18965.97|18845.97|18964.11|18844.11|10
1639964410000|2021-12-20 01:40:10|18963.19|18843.19|18963.86|18843.86|18964.67|18844.67|18963.08|18843.08|10
1639964420000|2021-12-20 01:40:20|18963.34|18843.34|18963.54|18843.54|18963.54|18843.54|18960.75|18840.75|10
1639964430000|2021-12-20 01:40:30|18963.44|18843.44|18957.56|18837.56|18963.44|18843.44|18957.56|18837.56|10
1639964440000|2021-12-20 01:40:40|18957.5|18837.5|18951.39|18831.39|18957.5|18837.5|18951.39|18831.39|10
1639964450000|2021-12-20 01:40:50|18951.37|18831.37|18952.82|18832.82|18952.82|18832.82|18950.92|18830.92|10
1639964460000|2021-12-20 01:41:00|18953.37|18833.37|18954.72|18834.72|18954.72|18834.72|18953.29|18833.29|10
1639964470000|2021-12-20 01:41:10|18954.22|18834.22|18955.71|18835.71|18955.71|18835.71|18952.67|18832.67|10
1639964480000|2021-12-20 01:41:20|18956.2|18836.2|18958.32|18838.32|18958.73|18838.73|18956.2|18836.2|10
1639964490000|2021-12-20 01:41:30|18958.08|18838.08|18955.62|18835.62|18958.08|18838.08|18955.47|18835.47|10
1639964500000|2021-12-20 01:41:40|18955.28|18835.28|18953.44|18833.44|18955.5|18835.5|18953.44|18833.44|10
1639964510000|2021-12-20 01:41:50|18953.66|18833.66|18952.85|18832.85|18953.72|18833.72|18951.88|18831.88|10
1639964520000|2021-12-20 01:42:00|18953.83|18833.83|18952.29|18832.29|18955.25|18835.25|18951.74|18831.74|10
1639964530000|2021-12-20 01:42:10|18952.25|18832.25|18950.72|18830.72|18952.58|18832.58|18950.72|18830.72|10
1639964540000|2021-12-20 01:42:20|18950.11|18830.11|18947.58|18827.58|18950.11|18830.11|18947.58|18827.58|10
1639964550000|2021-12-20 01:42:30|18947.41|18827.41|18944.96|18824.96|18947.41|18827.41|18944.96|18824.96|10
1639964560000|2021-12-20 01:42:40|18944.76|18824.76|18942.92|18822.92|18945.32|18825.32|18942.87|18822.87|10
1639964570000|2021-12-20 01:42:50|18942.52|18822.52|18940.97|18820.97|18942.52|18822.52|18940.45|18820.45|10
1639964580000|2021-12-20 01:43:00|18940.58|18820.58|18942.86|18822.86|18943.28|18823.28|18940.58|18820.58|10
1639964590000|2021-12-20 01:43:10|18943.13|18823.13|18943.85|18823.85|18943.85|18823.85|18942.95|18822.95|10
1639964600000|2021-12-20 01:43:20|18943.9|18823.9|18944.13|18824.13|18945.33|18825.33|18943.71|18823.71|9
1639964610000|2021-12-20 01:43:30|18944.05|18824.05|18946.2|18826.2|18946.59|18826.59|18943.8|18823.8|10
1639964620000|2021-12-20 01:43:40|18946|18826|18947.49|18827.49|18947.49|18827.49|18944.97|18824.97|9
1639964630000|2021-12-20 01:43:50|18947.46|18827.46|18948.82|18828.82|18948.82|18828.82|18947.46|18827.46|9
1639964640000|2021-12-20 01:44:00|18949.36|18829.36|18952.36|18832.36|18952.36|18832.36|18949.36|18829.36|9
1639964650000|2021-12-20 01:44:10|18952.31|18832.31|18955.42|18835.42|18955.42|18835.42|18952.31|18832.31|10
1639964660000|2021-12-20 01:44:20|18955.21|18835.21|18958.72|18838.72|18958.72|18838.72|18955.21|18835.21|10
1639964670000|2021-12-20 01:44:30|18959.24|18839.24|18963.75|18843.75|18963.75|18843.75|18959.24|18839.24|9
1639964680000|2021-12-20 01:44:40|18963.02|18843.02|18962.6|18842.6|18963.47|18843.47|18962.39|18842.39|10
1639964690000|2021-12-20 01:44:50|18962.48|18842.48|18959.55|18839.55|18962.86|18842.86|18959.5|18839.5|10
1639964700000|2021-12-20 01:45:00|18958.87|18838.87|18956.58|18836.58|18958.87|18838.87|18956.45|18836.45|9
1639964710000|2021-12-20 01:45:10|18956.27|18836.27|18954.27|18834.27|18956.27|18836.27|18953.97|18833.97|10
1639964720000|2021-12-20 01:45:20|18952.63|18832.63|18951.52|18831.52|18952.63|18832.63|18951.34|18831.34|8
1639964730000|2021-12-20 01:45:30|18952.22|18832.22|18953.11|18833.11|18953.27|18833.27|18951.91|18831.91|10
1639964740000|2021-12-20 01:45:40|18952.93|18832.93|18955|18835|18955|18835|18952.93|18832.93|10
1639964750000|2021-12-20 01:45:50|18955.62|18835.62|18955.99|18835.99|18956.76|18836.76|18955.09|18835.09|10
1639964760000|2021-12-20 01:46:00|18955.46|18835.46|18954.52|18834.52|18955.56|18835.56|18954.45|18834.45|10
1639964770000|2021-12-20 01:46:10|18955.2|18835.2|18957.96|18837.96|18957.96|18837.96|18955.2|18835.2|10
1639964780000|2021-12-20 01:46:20|18959.44|18839.44|18963.8|18843.8|18963.8|18843.8|18959.44|18839.44|10
1639964790000|2021-12-20 01:46:30|18965.11|18845.11|18966.6|18846.6|18966.95|18846.95|18964.93|18844.93|10
1639964800000|2021-12-20 01:46:40|18966.02|18846.02|18965.01|18845.01|18966.02|18846.02|18964.19|18844.19|10
1639964810000|2021-12-20 01:46:50|18964.9|18844.9|18965.31|18845.31|18965.62|18845.62|18964.81|18844.81|10
1639964820000|2021-12-20 01:47:00|18965.06|18845.06|18962.78|18842.78|18965.06|18845.06|18962.78|18842.78|10
1639964830000|2021-12-20 01:47:10|18961.5|18841.5|18958.35|18838.35|18961.5|18841.5|18958.32|18838.32|10
1639964840000|2021-12-20 01:47:20|18957.89|18837.89|18954.22|18834.22|18957.89|18837.89|18954.22|18834.22|10
1639964850000|2021-12-20 01:47:30|18954.01|18834.01|18953.26|18833.26|18954.2|18834.2|18953.26|18833.26|10
1639964860000|2021-12-20 01:47:40|18953.29|18833.29|18951.29|18831.29|18953.29|18833.29|18951.29|18831.29|9
1639964870000|2021-12-20 01:47:50|18951.32|18831.32|18951.76|18831.76|18952.5|18832.5|18951.02|18831.02|10
1639964880000|2021-12-20 01:48:00|18952.08|18832.08|18952.54|18832.54|18952.54|18832.54|18951.94|18831.94|10
1639964890000|2021-12-20 01:48:10|18952.51|18832.51|18955.98|18835.98|18955.98|18835.98|18952.51|18832.51|9
1639964900000|2021-12-20 01:48:20|18955.88|18835.88|18957.92|18837.92|18957.92|18837.92|18955.88|18835.88|9
1639964910000|2021-12-20 01:48:30|18957.71|18837.71|18960.71|18840.71|18960.71|18840.71|18957.71|18837.71|10
1639964920000|2021-12-20 01:48:40|18960.8|18840.8|18962.15|18842.15|18962.49|18842.49|18960.8|18840.8|10
1639964930000|2021-12-20 01:48:50|18962.4|18842.4|18963.94|18843.94|18963.94|18843.94|18962.4|18842.4|9
1639964940000|2021-12-20 01:49:00|18964.27|18844.27|18968.85|18848.85|18968.9|18848.9|18964.27|18844.27|10
1639964950000|2021-12-20 01:49:10|18969.06|18849.06|18971.19|18851.19|18971.23|18851.23|18969.06|18849.06|10
1639964960000|2021-12-20 01:49:20|18971.05|18851.05|18976.23|18856.23|18976.23|18856.23|18971.05|18851.05|10
1639964970000|2021-12-20 01:49:30|18977.22|18857.22|18980.77|18860.77|18980.77|18860.77|18977.22|18857.22|10
1639964980000|2021-12-20 01:49:40|18980.88|18860.88|18981.1|18861.1|18981.31|18861.31|18980.61|18860.61|10
1639964990000|2021-12-20 01:49:50|18980.81|18860.81|18982.81|18862.81|18982.93|18862.93|18980.81|18860.81|10
1639965000000|2021-12-20 01:50:00|18982.98|18862.98|18984.68|18864.68|18984.68|18864.68|18982.98|18862.98|9
1639965010000|2021-12-20 01:50:10|18984.91|18864.91|18984.05|18864.05|18985.28|18865.28|18984.05|18864.05|10
1639965020000|2021-12-20 01:50:20|18983.76|18863.76|18981.23|18861.23|18983.77|18863.77|18981.23|18861.23|10
1639965030000|2021-12-20 01:50:30|18980.54|18860.54|18980.09|18860.09|18980.78|18860.78|18980.09|18860.09|10
1639965040000|2021-12-20 01:50:40|18980.02|18860.02|18981.22|18861.22|18981.31|18861.31|18980.02|18860.02|10
1639965050000|2021-12-20 01:50:50|18981.69|18861.69|18982.49|18862.49|18982.49|18862.49|18981.65|18861.65|9
1639965060000|2021-12-20 01:51:00|18982.5|18862.5|18983.88|18863.88|18983.88|18863.88|18982.45|18862.45|10
1639965070000|2021-12-20 01:51:10|18984.5|18864.5|18986.99|18866.99|18986.99|18866.99|18984.1|18864.1|10
1639965080000|2021-12-20 01:51:20|18987.21|18867.21|18994.48|18874.48|18994.48|18874.48|18987.21|18867.21|10
1639965090000|2021-12-20 01:51:30|18994.79|18874.79|18996.88|18876.88|18996.88|18876.88|18994.79|18874.79|10
1639965100000|2021-12-20 01:51:40|18997.33|18877.33|19001|18881|19001|18881|18997.23|18877.23|10
1639965110000|2021-12-20 01:51:50|19001.04|18881.04|19003.7|18883.7|19003.7|18883.7|19001.04|18881.04|10
1639965120000|2021-12-20 01:52:00|19003.73|18883.73|19006.69|18886.69|19006.69|18886.69|19003.71|18883.71|10
1639965130000|2021-12-20 01:52:10|19006.64|18886.64|19009.28|18889.28|19009.34|18889.34|19006.12|18886.12|10
1639965140000|2021-12-20 01:52:20|19009.55|18889.55|19009.58|18889.58|19011|18891|19009.55|18889.55|10
1639965150000|2021-12-20 01:52:30|19009.56|18889.56|19009.01|18889.01|19009.59|18889.59|19008.42|18888.42|10
1639965160000|2021-12-20 01:52:40|19008.79|18888.79|19007.92|18887.92|19008.79|18888.79|19007.92|18887.92|10
1639965170000|2021-12-20 01:52:50|19007.58|18887.58|19006.57|18886.57|19007.63|18887.63|19006.57|18886.57|10
1639965180000|2021-12-20 01:53:00|19006.26|18886.26|19006.26|18886.26|19006.37|18886.37|19005.64|18885.64|10
1639965190000|2021-12-20 01:53:10|19005.77|18885.77|19006.07|18886.07|19006.67|18886.67|19005.77|18885.77|9
1639965200000|2021-12-20 01:53:20|19005.94|18885.94|19002.8|18882.8|19005.94|18885.94|19002.8|18882.8|10
1639965210000|2021-12-20 01:53:30|19000.78|18880.78|18988.41|18868.41|19000.78|18880.78|18988.41|18868.41|10
1639965220000|2021-12-20 01:53:40|18988.51|18868.51|18986.14|18866.14|18988.56|18868.56|18985.68|18865.68|10
1639965230000|2021-12-20 01:53:50|18986.42|18866.42|18988.54|18868.54|18988.54|18868.54|18986.42|18866.42|10
1639965240000|2021-12-20 01:54:00|18988.25|18868.25|18989.05|18869.05|18989.05|18869.05|18987.93|18867.93|9
1639965250000|2021-12-20 01:54:10|18989.04|18869.04|18991.74|18871.74|18991.74|18871.74|18989.04|18869.04|10
1639965260000|2021-12-20 01:54:20|18992.4|18872.4|18995.64|18875.64|18995.81|18875.81|18992.4|18872.4|10
1639965270000|2021-12-20 01:54:30|18995.63|18875.63|18997.42|18877.42|18997.42|18877.42|18995.49|18875.49|10
1639965280000|2021-12-20 01:54:40|18997.79|18877.79|19000.82|18880.82|19000.82|18880.82|18997.79|18877.79|10
1639965290000|2021-12-20 01:54:50|19001.6|18881.6|19004.13|18884.13|19004.8|18884.8|19001.6|18881.6|10
1639965300000|2021-12-20 01:55:00|19004.12|18884.12|19006.85|18886.85|19007.61|18887.61|19004.12|18884.12|10
1639965310000|2021-12-20 01:55:10|19006.95|18886.95|19006.76|18886.76|19008.13|18888.13|19006.53|18886.53|10
1639965320000|2021-12-20 01:55:20|19006.71|18886.71|19008.83|18888.83|19008.83|18888.83|19006.71|18886.71|10
1639965330000|2021-12-20 01:55:30|19009.26|18889.26|19009.11|18889.11|19009.63|18889.63|19009|18889|10
1639965340000|2021-12-20 01:55:40|19009.54|18889.54|19012.34|18892.34|19012.41|18892.41|19009.54|18889.54|9
1639965350000|2021-12-20 01:55:50|19012.35|18892.35|19014.96|18894.96|19014.96|18894.96|19012.35|18892.35|9
1639965360000|2021-12-20 01:56:00|19015.25|18895.25|19016.9|18896.9|19017.51|18897.51|19015.25|18895.25|10
1639965370000|2021-12-20 01:56:10|19016.53|18896.53|19015.72|18895.72|19017.55|18897.55|19015.01|18895.01|10
1639965380000|2021-12-20 01:56:20|19015.92|18895.92|19010.35|18890.35|19015.92|18895.92|19010.35|18890.35|10
1639965390000|2021-12-20 01:56:30|19009.72|18889.72|19008.77|18888.77|19009.72|18889.72|19008.33|18888.33|10
1639965400000|2021-12-20 01:56:40|19008.5|18888.5|19010.9|18890.9|19010.91|18890.91|19008.33|18888.33|10
1639965410000|2021-12-20 01:56:50|19011.08|18891.08|19013.74|18893.74|19013.74|18893.74|19011.08|18891.08|10
1639965420000|2021-12-20 01:57:00|19014.06|18894.06|19015.3|18895.3|19015.3|18895.3|19013.76|18893.76|10
1639965430000|2021-12-20 01:57:10|19015.5|18895.5|19018.34|18898.34|19018.34|18898.34|19015.5|18895.5|10
1639965440000|2021-12-20 01:57:20|19018.71|18898.71|19029.71|18909.71|19029.71|18909.71|19018.71|18898.71|10
1639965450000|2021-12-20 01:57:30|19030.11|18910.11|19036.78|18916.78|19036.78|18916.78|19030.11|18910.11|10
1639965460000|2021-12-20 01:57:40|19036.41|18916.41|19040.6|18920.6|19040.71|18920.71|19036.41|18916.41|10
1639965470000|2021-12-20 01:57:50|19040.35|18920.35|19040.96|18920.96|19041.36|18921.36|19040.34|18920.34|10
1639965480000|2021-12-20 01:58:00|19040.76|18920.76|19038.72|18918.72|19041.06|18921.06|19038.72|18918.72|10
1639965490000|2021-12-20 01:58:10|19038.67|18918.67|19036.03|18916.03|19038.67|18918.67|19036.03|18916.03|10
1639965500000|2021-12-20 01:58:20|19036.08|18916.08|19035.35|18915.35|19036.08|18916.08|19034.1|18914.1|10
1639965510000|2021-12-20 01:58:30|19035.02|18915.02|19034.74|18914.74|19035.75|18915.75|19034.45|18914.45|9
1639965520000|2021-12-20 01:58:40|19034.66|18914.66|19028.6|18908.6|19034.66|18914.66|19028.6|18908.6|10
1639965530000|2021-12-20 01:58:50|19029.47|18909.47|19022.17|18902.17|19030.58|18910.58|19022.17|18902.17|10
1639965540000|2021-12-20 01:59:00|19022.02|18902.02|19011.67|18891.67|19022.95|18902.95|19011.67|18891.67|10
1639965550000|2021-12-20 01:59:10|19009.45|18889.45|19002.98|18882.98|19009.78|18889.78|19002.34|18882.34|9
1639965560000|2021-12-20 01:59:20|19000.83|18880.83|19002.02|18882.02|19002.07|18882.07|19000.83|18880.83|10
1639965570000|2021-12-20 01:59:30|19002.16|18882.16|19004.52|18884.52|19004.52|18884.52|19001.97|18881.97|10
1639965580000|2021-12-20 01:59:40|19004.88|18884.88|19001.04|18881.04|19006.1|18886.1|19001.04|18881.04|10
1639965590000|2021-12-20 01:59:50|19000.87|18880.87|18997.14|18877.14|19000.87|18880.87|18997.14|18877.14|10
1639965600000|2021-12-20 02:00:00|18995.95|18875.95|18990.57|18870.57|18995.95|18875.95|18990.57|18870.57|10
1639965610000|2021-12-20 02:00:10|18990.29|18870.29|18984.65|18864.65|18990.39|18870.39|18984.65|18864.65|10
1639965620000|2021-12-20 02:00:20|18983.32|18863.32|18977.13|18857.13|18983.32|18863.32|18977.13|18857.13|10
1639965630000|2021-12-20 02:00:30|18977.57|18857.57|18976.05|18856.05|18977.57|18857.57|18975.31|18855.31|10
1639965640000|2021-12-20 02:00:40|18974.68|18854.68|18980.08|18860.08|18980.08|18860.08|18974.37|18854.37|10
1639965650000|2021-12-20 02:00:50|18980.5|18860.5|18982.59|18862.59|18982.96|18862.96|18980.5|18860.5|10
1639965660000|2021-12-20 02:01:00|18981.31|18861.31|18984.8|18864.8|18984.8|18864.8|18981.31|18861.31|10
1639965670000|2021-12-20 02:01:10|18985.83|18865.83|18985.39|18865.39|18986.44|18866.44|18985.39|18865.39|10
1639965680000|2021-12-20 02:01:20|18985.68|18865.68|18989.79|18869.79|18989.79|18869.79|18985.68|18865.68|10
1639965690000|2021-12-20 02:01:30|18990.04|18870.04|18990.39|18870.39|18990.66|18870.66|18989.34|18869.34|10
1639965700000|2021-12-20 02:01:40|18990.63|18870.63|18989.17|18869.17|18991.29|18871.29|18989.17|18869.17|10
1639965710000|2021-12-20 02:01:50|18989.14|18869.14|18991.68|18871.68|18991.87|18871.87|18989.09|18869.09|10
1639965720000|2021-12-20 02:02:00|18992.61|18872.61|18995.7|18875.7|18995.91|18875.91|18992.61|18872.61|10
1639965730000|2021-12-20 02:02:10|18995.72|18875.72|18998.58|18878.58|18998.72|18878.72|18995.65|18875.65|10
1639965740000|2021-12-20 02:02:20|18999.09|18879.09|19000.31|18880.31|19000.31|18880.31|18998.94|18878.94|10
1639965750000|2021-12-20 02:02:30|19000.92|18880.92|19001.4|18881.4|19001.43|18881.43|19000.38|18880.38|10
1639965760000|2021-12-20 02:02:40|19001.61|18881.61|19002.11|18882.11|19002.11|18882.11|19001.25|18881.25|10
1639965770000|2021-12-20 02:02:50|19002.31|18882.31|19005.02|18885.02|19005.38|18885.38|19002.31|18882.31|10
1639965780000|2021-12-20 02:03:00|19004.67|18884.67|18999.89|18879.89|19005.15|18885.15|18999.58|18879.58|10
1639965790000|2021-12-20 02:03:10|18999.6|18879.6|18998.22|18878.22|18999.6|18879.6|18998.05|18878.05|10
1639965800000|2021-12-20 02:03:20|18997.42|18877.42|18996.46|18876.46|18997.42|18877.42|18996.04|18876.04|8
1639965810000|2021-12-20 02:03:30|18996.09|18876.09|18995.19|18875.19|18996.25|18876.25|18995.19|18875.19|9
1639965820000|2021-12-20 02:03:40|18995.15|18875.15|18996.12|18876.12|18996.46|18876.46|18995.15|18875.15|9
1639965830000|2021-12-20 02:03:50|18996.13|18876.13|18996.26|18876.26|18996.54|18876.54|18996.12|18876.12|10
1639965840000|2021-12-20 02:04:00|18995.84|18875.84|18994.27|18874.27|18996.01|18876.01|18994.27|18874.27|10
1639965850000|2021-12-20 02:04:10|18994.06|18874.06|18991.95|18871.95|18994.17|18874.17|18991.71|18871.71|10
1639965860000|2021-12-20 02:04:20|18991.63|18871.63|18987.48|18867.48|18991.63|18871.63|18987.48|18867.48|9
1639965870000|2021-12-20 02:04:30|18987.67|18867.67|18985.74|18865.74|18987.83|18867.83|18985.74|18865.74|10
1639965880000|2021-12-20 02:04:40|18985.6|18865.6|18981.38|18861.38|18985.99|18865.99|18981.03|18861.03|10
1639965890000|2021-12-20 02:04:50|18981.25|18861.25|18973.8|18853.8|18981.25|18861.25|18973.8|18853.8|10
1639965900000|2021-12-20 02:05:00|18973.27|18853.27|18970.77|18850.77|18973.27|18853.27|18970.53|18850.53|10
1639965910000|2021-12-20 02:05:10|18970.85|18850.85|18962.34|18842.34|18970.87|18850.87|18962.34|18842.34|10
1639965920000|2021-12-20 02:05:20|18962.19|18842.19|18951.83|18831.83|18962.19|18842.19|18951.83|18831.83|9
1639965930000|2021-12-20 02:05:30|18950.79|18830.79|18946.88|18826.88|18950.79|18830.79|18946.88|18826.88|10
1639965940000|2021-12-20 02:05:40|18945.07|18825.07|18949.18|18829.18|18949.49|18829.49|18944.46|18824.46|10
1639965950000|2021-12-20 02:05:50|18948.87|18828.87|18945.11|18825.11|18949.44|18829.44|18945.11|18825.11|9
1639965960000|2021-12-20 02:06:00|18944.54|18824.54|18944.8|18824.8|18945.57|18825.57|18944.26|18824.26|10
1639965970000|2021-12-20 02:06:10|18944.9|18824.9|18946.21|18826.21|18946.72|18826.72|18944.9|18824.9|10
1639965980000|2021-12-20 02:06:20|18946.4|18826.4|18946.25|18826.25|18946.84|18826.84|18945.77|18825.77|10
1639965990000|2021-12-20 02:06:30|18946.5|18826.5|18945.17|18825.17|18946.5|18826.5|18945.06|18825.06|10
1639966000000|2021-12-20 02:06:40|18945.27|18825.27|18943.89|18823.89|18945.27|18825.27|18943.89|18823.89|10
1639966010000|2021-12-20 02:06:50|18943.83|18823.83|18944.33|18824.33|18945.46|18825.46|18943.83|18823.83|10
1639966020000|2021-12-20 02:07:00|18944.04|18824.04|18944.54|18824.54|18944.54|18824.54|18943.85|18823.85|9
1639966030000|2021-12-20 02:07:10|18944.7|18824.7|18941.1|18821.1|18944.7|18824.7|18941.1|18821.1|10
1639966040000|2021-12-20 02:07:20|18940.84|18820.84|18938.6|18818.6|18940.88|18820.88|18938.37|18818.37|10
1639966050000|2021-12-20 02:07:30|18938.54|18818.54|18934.9|18814.9|18938.54|18818.54|18934.9|18814.9|10
1639966060000|2021-12-20 02:07:40|18935.3|18815.3|18931.09|18811.09|18935.3|18815.3|18931.09|18811.09|10
1639966070000|2021-12-20 02:07:50|18931.07|18811.07|18925.35|18805.35|18931.07|18811.07|18925.35|18805.35|10
1639966080000|2021-12-20 02:08:00|18925.11|18805.11|18923.19|18803.19|18925.11|18805.11|18923.19|18803.19|10
1639966090000|2021-12-20 02:08:10|18921.99|18801.99|18921.2|18801.2|18921.99|18801.99|18920.59|18800.59|9
1639966100000|2021-12-20 02:08:20|18920.95|18800.95|18918.32|18798.32|18920.95|18800.95|18916.83|18796.83|9
1639966110000|2021-12-20 02:08:30|18918.38|18798.38|18923.29|18803.29|18923.29|18803.29|18918.38|18798.38|10
1639966120000|2021-12-20 02:08:40|18923.45|18803.45|18924.31|18804.31|18924.31|18804.31|18922.7|18802.7|10
1639966130000|2021-12-20 02:08:50|18924.81|18804.81|18929.12|18809.12|18929.33|18809.33|18924.81|18804.81|10
1639966140000|2021-12-20 02:09:00|18928.76|18808.76|18928.01|18808.01|18929.48|18809.48|18927.73|18807.73|10
1639966150000|2021-12-20 02:09:10|18927.7|18807.7|18929.07|18809.07|18929.07|18809.07|18927.62|18807.62|10
1639966160000|2021-12-20 02:09:20|18929.46|18809.46|18932.09|18812.09|18932.38|18812.38|18929.46|18809.46|10
1639966170000|2021-12-20 02:09:30|18933.01|18813.01|18929.14|18809.14|18933.01|18813.01|18929.14|18809.14|10
1639966180000|2021-12-20 02:09:40|18929.42|18809.42|18928.3|18808.3|18929.55|18809.55|18928.07|18808.07|10
1639966190000|2021-12-20 02:09:50|18928.39|18808.39|18925.96|18805.96|18928.39|18808.39|18925.96|18805.96|9
1639966200000|2021-12-20 02:10:00|18925.88|18805.88|18925.95|18805.95|18926.84|18806.84|18925.88|18805.88|10
1639966210000|2021-12-20 02:10:10|18925.96|18805.96|18924.05|18804.05|18925.96|18805.96|18923.68|18803.68|10
1639966220000|2021-12-20 02:10:20|18923.48|18803.48|18924.27|18804.27|18924.95|18804.95|18923.48|18803.48|10
1639966230000|2021-12-20 02:10:30|18924.93|18804.93|18931.38|18811.38|18931.38|18811.38|18924.93|18804.93|10
1639966240000|2021-12-20 02:10:40|18931.33|18811.33|18931.24|18811.24|18932.06|18812.06|18931.12|18811.12|9
1639966250000|2021-12-20 02:10:50|18932.39|18812.39|18935.76|18815.76|18935.89|18815.89|18932.39|18812.39|10
1639966260000|2021-12-20 02:11:00|18935.73|18815.73|18933.12|18813.12|18936.4|18816.4|18933.12|18813.12|8
1639966270000|2021-12-20 02:11:10|18933.32|18813.32|18936.88|18816.88|18936.88|18816.88|18933.32|18813.32|10
1639966280000|2021-12-20 02:11:20|18937.99|18817.99|18935.44|18815.44|18939.41|18819.41|18935.44|18815.44|10
1639966290000|2021-12-20 02:11:30|18935.34|18815.34|18935.16|18815.16|18936.07|18816.07|18934.44|18814.44|10
1639966300000|2021-12-20 02:11:40|18935.04|18815.04|18937.26|18817.26|18937.26|18817.26|18935.04|18815.04|10
1639966310000|2021-12-20 02:11:50|18937.46|18817.46|18936.32|18816.32|18938.47|18818.47|18936.05|18816.05|10
1639966320000|2021-12-20 02:12:00|18936.5|18816.5|18935.61|18815.61|18937.73|18817.73|18935.61|18815.61|10
1639966330000|2021-12-20 02:12:10|18935.01|18815.01|18932.49|18812.49|18935.01|18815.01|18932.49|18812.49|10
1639966340000|2021-12-20 02:12:20|18932.5|18812.5|18932.6|18812.6|18932.93|18812.93|18932.38|18812.38|9
1639966350000|2021-12-20 02:12:30|18932.37|18812.37|18927|18807|18932.37|18812.37|18927|18807|10
1639966360000|2021-12-20 02:12:40|18927.16|18807.16|18924.04|18804.04|18927.38|18807.38|18924.04|18804.04|10
1639966370000|2021-12-20 02:12:50|18923.64|18803.64|18923.82|18803.82|18925.74|18805.74|18923.64|18803.64|10
1639966380000|2021-12-20 02:13:00|18923.58|18803.58|18923.52|18803.52|18923.9|18803.9|18922.84|18802.84|9
1639966390000|2021-12-20 02:13:10|18923.75|18803.75|18922.56|18802.56|18924.14|18804.14|18922.56|18802.56|10
1639966400000|2021-12-20 02:13:20|18922.48|18802.48|18920.65|18800.65|18923.19|18803.19|18919.68|18799.68|9
1639966410000|2021-12-20 02:13:30|18920.14|18800.14|18919.36|18799.36|18920.74|18800.74|18919.36|18799.36|9
1639966420000|2021-12-20 02:13:40|18918.64|18798.64|18918.99|18798.99|18918.99|18798.99|18917.75|18797.75|9
1639966430000|2021-12-20 02:13:50|18918.76|18798.76|18920.07|18800.07|18920.07|18800.07|18917.85|18797.85|10
1639966440000|2021-12-20 02:14:00|18919.5|18799.5|18919.66|18799.66|18919.8|18799.8|18918.81|18798.81|9
1639966450000|2021-12-20 02:14:10|18919.19|18799.19|18917.47|18797.47|18919.19|18799.19|18917.24|18797.24|10
1639966460000|2021-12-20 02:14:20|18917.55|18797.55|18915.35|18795.35|18917.59|18797.59|18915.35|18795.35|10
1639966470000|2021-12-20 02:14:30|18914.74|18794.74|18912.96|18792.96|18914.74|18794.74|18912.31|18792.31|9
1639966480000|2021-12-20 02:14:40|18913.16|18793.16|18914.58|18794.58|18915.78|18795.78|18913.16|18793.16|10
1639966490000|2021-12-20 02:14:50|18914.43|18794.43|18915.3|18795.3|18915.58|18795.58|18914.43|18794.43|9
1639966500000|2021-12-20 02:15:00|18914.59|18794.59|18915.68|18795.68|18915.68|18795.68|18913.76|18793.76|10
1639966510000|2021-12-20 02:15:10|18915.16|18795.16|18917.17|18797.17|18917.2|18797.2|18915.16|18795.16|10
1639966520000|2021-12-20 02:15:20|18917.82|18797.82|18924.65|18804.65|18924.65|18804.65|18917.82|18797.82|10
1639966530000|2021-12-20 02:15:30|18924.66|18804.66|18931.07|18811.07|18931.07|18811.07|18924.66|18804.66|9
1639966540000|2021-12-20 02:15:40|18934.37|18814.37|18939.63|18819.63|18939.63|18819.63|18934.37|18814.37|10
1639966550000|2021-12-20 02:15:50|18940.47|18820.47|18946.82|18826.82|18946.82|18826.82|18940.47|18820.47|10
1639966560000|2021-12-20 02:16:00|18946.55|18826.55|18950.18|18830.18|18950.18|18830.18|18946.55|18826.55|9
1639966570000|2021-12-20 02:16:10|18950.11|18830.11|18952.8|18832.8|18952.87|18832.87|18950.01|18830.01|10
1639966580000|2021-12-20 02:16:20|18952.59|18832.59|18954.05|18834.05|18955.19|18835.19|18952.59|18832.59|10
1639966590000|2021-12-20 02:16:30|18953.88|18833.88|18952.48|18832.48|18954.96|18834.96|18951.79|18831.79|10
1639966600000|2021-12-20 02:16:40|18952.06|18832.06|18947.35|18827.35|18952.06|18832.06|18947.35|18827.35|10
1639966610000|2021-12-20 02:16:50|18948.1|18828.1|18946.5|18826.5|18948.14|18828.14|18946.5|18826.5|10
1639966620000|2021-12-20 02:17:00|18947.06|18827.06|18947.3|18827.3|18947.46|18827.46|18946.82|18826.82|10
1639966630000|2021-12-20 02:17:10|18947.24|18827.24|18942.65|18822.65|18947.24|18827.24|18942.65|18822.65|10
1639966640000|2021-12-20 02:17:20|18941.67|18821.67|18940.39|18820.39|18942.46|18822.46|18940.39|18820.39|10
1639966650000|2021-12-20 02:17:30|18939.67|18819.67|18936.73|18816.73|18939.67|18819.67|18936.13|18816.13|10
1639966660000|2021-12-20 02:17:40|18937.3|18817.3|18937.54|18817.54|18937.72|18817.72|18937.21|18817.21|10
1639966670000|2021-12-20 02:17:50|18938.07|18818.07|18937.88|18817.88|18938.08|18818.08|18937.1|18817.1|8
1639966680000|2021-12-20 02:18:00|18938.22|18818.22|18942.97|18822.97|18942.97|18822.97|18937.98|18817.98|10
1639966690000|2021-12-20 02:18:10|18943.61|18823.61|18946.86|18826.86|18946.86|18826.86|18943.61|18823.61|10
1639966700000|2021-12-20 02:18:20|18947.77|18827.77|18951.2|18831.2|18951.2|18831.2|18947.77|18827.77|10
1639966710000|2021-12-20 02:18:30|18951.16|18831.16|18955.59|18835.59|18955.59|18835.59|18950.73|18830.73|10
1639966720000|2021-12-20 02:18:40|18956.24|18836.24|18958.8|18838.8|18958.8|18838.8|18956.1|18836.1|9
1639966730000|2021-12-20 02:18:50|18958.7|18838.7|18961.23|18841.23|18962.09|18842.09|18958.7|18838.7|10
1639966740000|2021-12-20 02:19:00|18960.34|18840.34|18962.99|18842.99|18962.99|18842.99|18959.78|18839.78|10
1639966750000|2021-12-20 02:19:10|18962.76|18842.76|18962.99|18842.99|18963.05|18843.05|18962.76|18842.76|9
1639966760000|2021-12-20 02:19:20|18962.78|18842.78|18960.99|18840.99|18962.78|18842.78|18960.85|18840.85|10
1639966770000|2021-12-20 02:19:30|18961.34|18841.34|18963.45|18843.45|18963.75|18843.75|18961.25|18841.25|9
1639966780000|2021-12-20 02:19:40|18963.42|18843.42|18964.16|18844.16|18964.16|18844.16|18963.42|18843.42|8
1639966790000|2021-12-20 02:19:50|18964.51|18844.51|18962.59|18842.59|18964.51|18844.51|18962.59|18842.59|10
1639966800000|2021-12-20 02:20:00|18962.65|18842.65|18961.7|18841.7|18963.37|18843.37|18961.7|18841.7|9
1639966810000|2021-12-20 02:20:10|18962.01|18842.01|18963.58|18843.58|18963.68|18843.68|18961.85|18841.85|10
1639966820000|2021-12-20 02:20:20|18964.21|18844.21|18963.82|18843.82|18964.21|18844.21|18962.59|18842.59|10
1639966830000|2021-12-20 02:20:30|18964|18844|18965.99|18845.99|18965.99|18845.99|18963.46|18843.46|10
1639966840000|2021-12-20 02:20:40|18967.37|18847.37|18967.54|18847.54|18967.93|18847.93|18967.19|18847.19|10
1639966850000|2021-12-20 02:20:50|18966.57|18846.57|18964.65|18844.65|18966.57|18846.57|18964.2|18844.2|10
1639966860000|2021-12-20 02:21:00|18964.38|18844.38|18960.26|18840.26|18964.38|18844.38|18960.26|18840.26|10
1639966870000|2021-12-20 02:21:10|18959.63|18839.63|18955.68|18835.68|18959.63|18839.63|18955.68|18835.68|10
1639966880000|2021-12-20 02:21:20|18955.43|18835.43|18951.89|18831.89|18956.01|18836.01|18951.89|18831.89|10
1639966890000|2021-12-20 02:21:30|18951.47|18831.47|18950.28|18830.28|18951.47|18831.47|18948.63|18828.63|10
1639966900000|2021-12-20 02:21:40|18949.83|18829.83|18948.5|18828.5|18949.83|18829.83|18948.33|18828.33|10
1639966910000|2021-12-20 02:21:50|18948.59|18828.59|18952.97|18832.97|18952.97|18832.97|18948.59|18828.59|10
1639966920000|2021-12-20 02:22:00|18953.49|18833.49|18953.42|18833.42|18954.68|18834.68|18953.42|18833.42|10
1639966930000|2021-12-20 02:22:10|18953.83|18833.83|18952.6|18832.6|18954.39|18834.39|18952.6|18832.6|10
1639966940000|2021-12-20 02:22:20|18952.85|18832.85|18952|18832|18953.37|18833.37|18952|18832|10
1639966950000|2021-12-20 02:22:30|18951.81|18831.81|18951.39|18831.39|18951.86|18831.86|18951.39|18831.39|10
1639966960000|2021-12-20 02:22:40|18951.54|18831.54|18949.47|18829.47|18951.64|18831.64|18949.32|18829.32|10
1639966970000|2021-12-20 02:22:50|18949.51|18829.51|18947.41|18827.41|18949.57|18829.57|18947.41|18827.41|10
1639966980000|2021-12-20 02:23:00|18947.77|18827.77|18943.66|18823.66|18947.77|18827.77|18943.66|18823.66|10
1639966990000|2021-12-20 02:23:10|18943.45|18823.45|18940.9|18820.9|18943.45|18823.45|18940.9|18820.9|9
1639967000000|2021-12-20 02:23:20|18939.89|18819.89|18939.53|18819.53|18939.89|18819.89|18938.85|18818.85|10
1639967010000|2021-12-20 02:23:30|18940.63|18820.63|18944.53|18824.53|18944.71|18824.71|18940.48|18820.48|10
1639967020000|2021-12-20 02:23:40|18944.73|18824.73|18949|18829|18949|18829|18944.73|18824.73|10
1639967030000|2021-12-20 02:23:50|18948.84|18828.84|18946.96|18826.96|18948.84|18828.84|18946.75|18826.75|10
1639967040000|2021-12-20 02:24:00|18947.97|18827.97|18947.3|18827.3|18948.06|18828.06|18947.3|18827.3|10
1639967050000|2021-12-20 02:24:10|18947.61|18827.61|18951.5|18831.5|18951.5|18831.5|18947.51|18827.51|10
1639967060000|2021-12-20 02:24:20|18952.62|18832.62|18958.48|18838.48|18958.7|18838.7|18952.62|18832.62|10
1639967070000|2021-12-20 02:24:30|18958.63|18838.63|18963.97|18843.97|18963.97|18843.97|18958.63|18838.63|10
1639967080000|2021-12-20 02:24:40|18965.71|18845.71|18968.2|18848.2|18968.35|18848.35|18965.71|18845.71|10
1639967090000|2021-12-20 02:24:50|18968.52|18848.52|18972.51|18852.51|18972.66|18852.66|18968.17|18848.17|10
1639967100000|2021-12-20 02:25:00|18972.96|18852.96|18973.36|18853.36|18973.36|18853.36|18971.87|18851.87|9
1639967110000|2021-12-20 02:25:10|18973.53|18853.53|18973.07|18853.07|18973.53|18853.53|18971.65|18851.65|10
1639967120000|2021-12-20 02:25:20|18972.69|18852.69|18970.99|18850.99|18972.89|18852.89|18970.99|18850.99|10
1639967130000|2021-12-20 02:25:30|18970.3|18850.3|18970.1|18850.1|18970.51|18850.51|18968.25|18848.25|10
1639967140000|2021-12-20 02:25:40|18969.9|18849.9|18971.58|18851.58|18971.58|18851.58|18969.87|18849.87|10
1639967150000|2021-12-20 02:25:50|18971.75|18851.75|18970.18|18850.18|18971.75|18851.75|18970.18|18850.18|10
1639967160000|2021-12-20 02:26:00|18969.44|18849.44|18968.81|18848.81|18969.69|18849.69|18968.6|18848.6|10
1639967170000|2021-12-20 02:26:10|18968.57|18848.57|18968.49|18848.49|18968.57|18848.57|18967.94|18847.94|10
1639967180000|2021-12-20 02:26:20|18968.63|18848.63|18969.87|18849.87|18969.9|18849.9|18967.15|18847.15|10
1639967190000|2021-12-20 02:26:30|18970.36|18850.36|18972.08|18852.08|18972.85|18852.85|18970.36|18850.36|9
1639967200000|2021-12-20 02:26:40|18973.28|18853.28|18975.38|18855.38|18975.38|18855.38|18973.28|18853.28|10
1639967210000|2021-12-20 02:26:50|18975.25|18855.25|18978.8|18858.8|18978.8|18858.8|18972.03|18852.03|9
1639967220000|2021-12-20 02:27:00|18980.52|18860.52|18996.53|18876.53|18996.53|18876.53|18980.52|18860.52|10
1639967230000|2021-12-20 02:27:10|18997.55|18877.55|19001.89|18881.89|19002.65|18882.65|18997.55|18877.55|10
1639967240000|2021-12-20 02:27:20|19001.91|18881.91|19003.07|18883.07|19003.07|18883.07|19001.62|18881.62|10
1639967250000|2021-12-20 02:27:30|19004.46|18884.46|19004.84|18884.84|19005.39|18885.39|19003.91|18883.91|10
1639967260000|2021-12-20 02:27:40|19004.73|18884.73|19014.08|18894.08|19014.08|18894.08|19004.73|18884.73|10
1639967270000|2021-12-20 02:27:50|19014.36|18894.36|19018.28|18898.28|19018.4|18898.4|19014.36|18894.36|9
1639967280000|2021-12-20 02:28:00|19018.82|18898.82|19021.66|18901.66|19022.83|18902.83|19018.82|18898.82|9
1639967290000|2021-12-20 02:28:10|19021.06|18901.06|19019.47|18899.47|19021.1|18901.1|19019.37|18899.37|10
1639967300000|2021-12-20 02:28:20|19019.42|18899.42|19016.98|18896.98|19019.68|18899.68|19016.25|18896.25|10
1639967310000|2021-12-20 02:28:30|19017.01|18897.01|19012.87|18892.87|19017.28|18897.28|19012.4|18892.4|10
1639967320000|2021-12-20 02:28:40|19012.94|18892.94|19011.92|18891.92|19012.95|18892.95|19011.92|18891.92|10
1639967330000|2021-12-20 02:28:50|19009.38|18889.38|19003.89|18883.89|19009.7|18889.7|19003.82|18883.82|10
1639967340000|2021-12-20 02:29:00|19004.14|18884.14|18991.87|18871.87|19004.14|18884.14|18991.87|18871.87|10
1639967350000|2021-12-20 02:29:10|18990.63|18870.63|18985.06|18865.06|18990.63|18870.63|18984.98|18864.98|10
1639967360000|2021-12-20 02:29:20|18985.41|18865.41|18985.04|18865.04|18985.41|18865.41|18984.43|18864.43|10
1639967370000|2021-12-20 02:29:30|18984.5|18864.5|18986.18|18866.18|18986.49|18866.49|18984.27|18864.27|10
1639967380000|2021-12-20 02:29:40|18986.43|18866.43|18987.36|18867.36|18987.36|18867.36|18986.08|18866.08|10
1639967390000|2021-12-20 02:29:50|18987.87|18867.87|18987.13|18867.13|18988.29|18868.29|18987.09|18867.09|10
1639967400000|2021-12-20 02:30:00|18986.84|18866.84|18985.81|18865.81|18986.84|18866.84|18985.69|18865.69|10
1639967410000|2021-12-20 02:30:10|18985.27|18865.27|18978.53|18858.53|18985.48|18865.48|18978.53|18858.53|10
1639967420000|2021-12-20 02:30:20|18978.36|18858.36|18967.88|18847.88|18978.36|18858.36|18967.88|18847.88|10
1639967430000|2021-12-20 02:30:30|18967.39|18847.39|18964.55|18844.55|18967.39|18847.39|18964.55|18844.55|10
1639967440000|2021-12-20 02:30:40|18963.61|18843.61|18962.41|18842.41|18963.61|18843.61|18961.01|18841.01|10
1639967450000|2021-12-20 02:30:50|18963.06|18843.06|18962.23|18842.23|18963.26|18843.26|18962.23|18842.23|9
1639967460000|2021-12-20 02:31:00|18960.85|18840.85|18957.44|18837.44|18961.22|18841.22|18957.44|18837.44|10
1639967470000|2021-12-20 02:31:10|18957.41|18837.41|18961.84|18841.84|18961.84|18841.84|18957.41|18837.41|10
1639967480000|2021-12-20 02:31:20|18961.7|18841.7|18964.34|18844.34|18964.47|18844.47|18961.5|18841.5|10
1639967490000|2021-12-20 02:31:30|18965.34|18845.34|18968.31|18848.31|18968.31|18848.31|18965.34|18845.34|10
1639967500000|2021-12-20 02:31:40|18968.65|18848.65|18969.59|18849.59|18969.7|18849.7|18966.89|18846.89|10
1639967510000|2021-12-20 02:31:50|18969.48|18849.48|18972.99|18852.99|18972.99|18852.99|18969.48|18849.48|9
1639967520000|2021-12-20 02:32:00|18973.05|18853.05|18974.2|18854.2|18974.32|18854.32|18973|18853|10
1639967530000|2021-12-20 02:32:10|18974.47|18854.47|18973.91|18853.91|18974.47|18854.47|18973.05|18853.05|10
1639967540000|2021-12-20 02:32:20|18973.26|18853.26|18974.24|18854.24|18974.24|18854.24|18973.09|18853.09|10
1639967550000|2021-12-20 02:32:30|18975.87|18855.87|18979.9|18859.9|18980.17|18860.17|18975.87|18855.87|10
1639967560000|2021-12-20 02:32:40|18980.59|18860.59|18980.58|18860.58|18981.03|18861.03|18980.19|18860.19|10
1639967570000|2021-12-20 02:32:50|18982.02|18862.02|18980.29|18860.29|18982.02|18862.02|18979.5|18859.5|9
1639967580000|2021-12-20 02:33:00|18981.01|18861.01|18982.87|18862.87|18982.9|18862.9|18980.6|18860.6|10
1639967590000|2021-12-20 02:33:10|18983|18863|18985.83|18865.83|18985.83|18865.83|18982.86|18862.86|10
1639967600000|2021-12-20 02:33:20|18986.53|18866.53|18994.91|18874.91|18995.12|18875.12|18986.53|18866.53|10
1639967610000|2021-12-20 02:33:30|18995.24|18875.24|18996.27|18876.27|18996.37|18876.37|18994.94|18874.94|10
1639967620000|2021-12-20 02:33:40|18996.36|18876.36|18994.82|18874.82|18996.36|18876.36|18994.57|18874.57|10
1639967630000|2021-12-20 02:33:50|18995.42|18875.42|18998.61|18878.61|18999.8|18879.8|18995.42|18875.42|9
1639967640000|2021-12-20 02:34:00|18998.18|18878.18|18994.58|18874.58|18998.18|18878.18|18994.58|18874.58|10
1639967650000|2021-12-20 02:34:10|18993.23|18873.23|18990.18|18870.18|18993.23|18873.23|18990.18|18870.18|10
1639967660000|2021-12-20 02:34:20|18989.61|18869.61|18991.72|18871.72|18991.72|18871.72|18989.61|18869.61|10
1639967670000|2021-12-20 02:34:30|18991.97|18871.97|18995.29|18875.29|18995.29|18875.29|18991.97|18871.97|10
1639967680000|2021-12-20 02:34:40|18996.51|18876.51|18998.69|18878.69|18998.69|18878.69|18996.22|18876.22|10
1639967690000|2021-12-20 02:34:50|18999.24|18879.24|19001.58|18881.58|19002.17|18882.17|18999.24|18879.24|10
1639967700000|2021-12-20 02:35:00|19000.07|18880.07|19000.92|18880.92|19000.92|18880.92|18998.36|18878.36|10
1639967710000|2021-12-20 02:35:10|19001.03|18881.03|18996.97|18876.97|19001.03|18881.03|18996.97|18876.97|10
1639967720000|2021-12-20 02:35:20|18996.95|18876.95|18999.2|18879.2|18999.2|18879.2|18996.84|18876.84|10
1639967730000|2021-12-20 02:35:30|18999.34|18879.34|19001.05|18881.05|19001.3|18881.3|18999.34|18879.34|10
1639967740000|2021-12-20 02:35:40|19001.85|18881.85|19001.57|18881.57|19002.09|18882.09|19000.7|18880.7|10
1639967750000|2021-12-20 02:35:50|19001.63|18881.63|19002.18|18882.18|19002.25|18882.25|19001.37|18881.37|9
1639967760000|2021-12-20 02:36:00|19002.84|18882.84|19002|18882|19002.85|18882.85|19002|18882|9
1639967770000|2021-12-20 02:36:10|19001.42|18881.42|19000.56|18880.56|19001.42|18881.42|19000.56|18880.56|10
1639967780000|2021-12-20 02:36:20|19000.78|18880.78|19000.31|18880.31|19002.08|18882.08|19000.31|18880.31|10
1639967790000|2021-12-20 02:36:30|19000.67|18880.67|19001.36|18881.36|19002.18|18882.18|19000.5|18880.5|10
1639967800000|2021-12-20 02:36:40|19002.11|18882.11|19002.01|18882.01|19002.53|18882.53|19001.44|18881.44|9
1639967810000|2021-12-20 02:36:50|19002.05|18882.05|19001.92|18881.92|19003.06|18883.06|19001.57|18881.57|10
1639967820000|2021-12-20 02:37:00|19001.91|18881.91|18999.74|18879.74|19001.97|18881.97|18999.6|18879.6|10
1639967830000|2021-12-20 02:37:10|18999.61|18879.61|18998.76|18878.76|19000.14|18880.14|18998.76|18878.76|9
1639967840000|2021-12-20 02:37:20|18998.72|18878.72|18994.31|18874.31|18998.72|18878.72|18994.31|18874.31|10
1639967850000|2021-12-20 02:37:30|18994.63|18874.63|18994.7|18874.7|18994.7|18874.7|18993.91|18873.91|8
1639967860000|2021-12-20 02:37:40|18994.76|18874.76|18994.64|18874.64|18995.39|18875.39|18994.58|18874.58|9
1639967870000|2021-12-20 02:37:50|18995.41|18875.41|18998.28|18878.28|18998.28|18878.28|18995.41|18875.41|9
1639967880000|2021-12-20 02:38:00|18998.46|18878.46|18997.39|18877.39|18998.78|18878.78|18997.36|18877.36|10
1639967890000|2021-12-20 02:38:10|18997.49|18877.49|18999.29|18879.29|18999.29|18879.29|18997.32|18877.32|10
1639967900000|2021-12-20 02:38:20|18999.78|18879.78|19008.77|18888.77|19008.77|18888.77|18999.78|18879.78|9
1639967910000|2021-12-20 02:38:30|19009.49|18889.49|19016.24|18896.24|19016.24|18896.24|19009.49|18889.49|10
1639967920000|2021-12-20 02:38:40|19016.46|18896.46|19021.77|18901.77|19021.77|18901.77|19016.23|18896.23|10
1639967930000|2021-12-20 02:38:50|19022.81|18902.81|19023.04|18903.04|19023.48|18903.48|19021.72|18901.72|10
1639967940000|2021-12-20 02:39:00|19024.23|18904.23|19028.63|18908.63|19028.63|18908.63|19024.23|18904.23|10
1639967950000|2021-12-20 02:39:10|19028.47|18908.47|19031.41|18911.41|19031.41|18911.41|19027.83|18907.83|10
1639967960000|2021-12-20 02:39:20|19031.62|18911.62|19031.71|18911.71|19032.33|18912.33|19031.36|18911.36|10
1639967970000|2021-12-20 02:39:30|19032.33|18912.33|19032.91|18912.91|19032.91|18912.91|19031.81|18911.81|10
1639967980000|2021-12-20 02:39:40|19032.89|18912.89|19031.03|18911.03|19033.29|18913.29|19030.89|18910.89|10
1639967990000|2021-12-20 02:39:50|19031.77|18911.77|19030.48|18910.48|19031.77|18911.77|19029.91|18909.91|10
1639968000000|2021-12-20 02:40:00|19030.19|18910.19|19025.19|18905.19|19030.19|18910.19|19025.19|18905.19|10
1639968010000|2021-12-20 02:40:10|19025.03|18905.03|19024.35|18904.35|19025.65|18905.65|19024.2|18904.2|10
1639968020000|2021-12-20 02:40:20|19023.8|18903.8|19022.56|18902.56|19023.96|18903.96|19022.56|18902.56|9
1639968030000|2021-12-20 02:40:30|19022.47|18902.47|19021.76|18901.76|19022.62|18902.62|19021.76|18901.76|10
1639968040000|2021-12-20 02:40:40|19021.59|18901.59|19020.95|18900.95|19021.97|18901.97|19020.59|18900.59|10
1639968050000|2021-12-20 02:40:50|19020.45|18900.45|19020.42|18900.42|19021.07|18901.07|19019.59|18899.59|10
1639968060000|2021-12-20 02:41:00|19020.27|18900.27|19019.62|18899.62|19020.27|18900.27|19018.29|18898.29|10
1639968070000|2021-12-20 02:41:10|19019.43|18899.43|19017.3|18897.3|19019.43|18899.43|19017.14|18897.14|10
1639968080000|2021-12-20 02:41:20|19016.66|18896.66|19015.19|18895.19|19016.66|18896.66|19015.15|18895.15|9
1639968090000|2021-12-20 02:41:30|19014.94|18894.94|19014.12|18894.12|19015.13|18895.13|19013.32|18893.32|10
1639968100000|2021-12-20 02:41:40|19013.01|18893.01|19011.81|18891.81|19013.01|18893.01|19011.75|18891.75|10
1639968110000|2021-12-20 02:41:50|19012.35|18892.35|19003.4|18883.4|19013.08|18893.08|19003.4|18883.4|10
1639968120000|2021-12-20 02:42:00|19001.65|18881.65|18999.13|18879.13|19001.65|18881.65|18999.13|18879.13|9
1639968130000|2021-12-20 02:42:10|18998.85|18878.85|18987.12|18867.12|18998.85|18878.85|18987.12|18867.12|10
1639968140000|2021-12-20 02:42:20|18986.3|18866.3|18985.46|18865.46|18986.3|18866.3|18984.66|18864.66|10
1639968150000|2021-12-20 02:42:30|18986.07|18866.07|18986.36|18866.36|18986.49|18866.49|18985.56|18865.56|10
1639968160000|2021-12-20 02:42:40|18986.3|18866.3|18984.73|18864.73|18986.3|18866.3|18984.73|18864.73|10
1639968170000|2021-12-20 02:42:50|18984.82|18864.82|18980.49|18860.49|18984.82|18864.82|18980.49|18860.49|10
1639968180000|2021-12-20 02:43:00|18980.06|18860.06|18980.38|18860.38|18980.53|18860.53|18979.97|18859.97|10
1639968190000|2021-12-20 02:43:10|18980.56|18860.56|18981.09|18861.09|18981.24|18861.24|18979.71|18859.71|10
1639968200000|2021-12-20 02:43:20|18980.96|18860.96|18982.75|18862.75|18982.75|18862.75|18980.96|18860.96|10
1639968210000|2021-12-20 02:43:30|18983.79|18863.79|18985.96|18865.96|18986|18866|18983.79|18863.79|10
1639968220000|2021-12-20 02:43:40|18987.45|18867.45|18991.5|18871.5|18991.5|18871.5|18987.45|18867.45|10
1639968230000|2021-12-20 02:43:50|18991.46|18871.46|18992.44|18872.44|18992.68|18872.68|18991.08|18871.08|10
1639968240000|2021-12-20 02:44:00|18992.29|18872.29|18994.62|18874.62|18994.62|18874.62|18992.25|18872.25|10
1639968250000|2021-12-20 02:44:10|18994.5|18874.5|18993.76|18873.76|18994.57|18874.57|18993.66|18873.66|8
1639968260000|2021-12-20 02:44:20|18993.86|18873.86|18995.79|18875.79|18995.79|18875.79|18993.67|18873.67|9
1639968270000|2021-12-20 02:44:30|18996.55|18876.55|18996.51|18876.51|18997.22|18877.22|18995.92|18875.92|10
1639968280000|2021-12-20 02:44:40|18996.12|18876.12|18993.69|18873.69|18996.12|18876.12|18993.69|18873.69|10
1639968290000|2021-12-20 02:44:50|18993.12|18873.12|18989.88|18869.88|18993.12|18873.12|18989.88|18869.88|9
1639968300000|2021-12-20 02:45:00|18990.29|18870.29|18988.95|18868.95|18990.29|18870.29|18988.39|18868.39|10
1639968310000|2021-12-20 02:45:10|18989.13|18869.13|18989.45|18869.45|18989.92|18869.92|18989.13|18869.13|10
1639968320000|2021-12-20 02:45:20|18989|18869|18988.06|18868.06|18989.14|18869.14|18988.06|18868.06|10
1639968330000|2021-12-20 02:45:30|18987.8|18867.8|18985.78|18865.78|18987.83|18867.83|18985.78|18865.78|9
1639968340000|2021-12-20 02:45:40|18985.79|18865.79|18986.62|18866.62|18986.62|18866.62|18985.71|18865.71|10
1639968350000|2021-12-20 02:45:50|18985.04|18865.04|18985.08|18865.08|18985.08|18865.08|18982.21|18862.21|10
1639968360000|2021-12-20 02:46:00|18985.24|18865.24|18986.6|18866.6|18986.93|18866.93|18985.24|18865.24|10
1639968370000|2021-12-20 02:46:10|18986.17|18866.17|18986.25|18866.25|18986.31|18866.31|18985.44|18865.44|8
1639968380000|2021-12-20 02:46:20|18986.35|18866.35|18994.45|18874.45|18994.45|18874.45|18986.35|18866.35|10
1639968390000|2021-12-20 02:46:30|18995.23|18875.23|18999.01|18879.01|18999.01|18879.01|18994.77|18874.77|10
1639968400000|2021-12-20 02:46:40|18999.36|18879.36|19001.93|18881.93|19001.93|18881.93|18999.36|18879.36|10
1639968410000|2021-12-20 02:46:50|19002.42|18882.42|19006.52|18886.52|19006.52|18886.52|19002.42|18882.42|9
1639968420000|2021-12-20 02:47:00|19006.94|18886.94|19007.32|18887.32|19007.32|18887.32|19006.8|18886.8|10
1639968430000|2021-12-20 02:47:10|19006.58|18886.58|19007.45|18887.45|19007.91|18887.91|19006.26|18886.26|9
1639968440000|2021-12-20 02:47:20|19007.37|18887.37|19005.9|18885.9|19007.59|18887.59|19005.9|18885.9|10
1639968450000|2021-12-20 02:47:30|19005.53|18885.53|19004.71|18884.71|19005.62|18885.62|19004.61|18884.61|10
1639968460000|2021-12-20 02:47:40|19004.63|18884.63|19005.68|18885.68|19005.68|18885.68|19004.63|18884.63|9
1639968470000|2021-12-20 02:47:50|19005.56|18885.56|19006.11|18886.11|19006.11|18886.11|19005.16|18885.16|8
1639968480000|2021-12-20 02:48:00|19006.21|18886.21|19005.09|18885.09|19006.34|18886.34|19005.09|18885.09|10
1639968490000|2021-12-20 02:48:10|19004.25|18884.25|19000.66|18880.66|19004.25|18884.25|19000.66|18880.66|10
1639968500000|2021-12-20 02:48:20|19000.2|18880.2|18995.37|18875.37|19000.2|18880.2|18995.37|18875.37|10
1639968510000|2021-12-20 02:48:30|18994.79|18874.79|18992.31|18872.31|18994.79|18874.79|18992.31|18872.31|10
1639968520000|2021-12-20 02:48:40|18991.52|18871.52|18992.68|18872.68|18992.73|18872.73|18990.77|18870.77|10
1639968530000|2021-12-20 02:48:50|18992.33|18872.33|18990.91|18870.91|18992.33|18872.33|18990.57|18870.57|10
1639968540000|2021-12-20 02:49:00|18991.04|18871.04|18991.51|18871.51|18991.7|18871.7|18990.53|18870.53|9
1639968550000|2021-12-20 02:49:10|18992.25|18872.25|18990|18870|18992.49|18872.49|18990|18870|10
1639968560000|2021-12-20 02:49:20|18989.68|18869.68|18989.07|18869.07|18989.98|18869.98|18988.76|18868.76|10
1639968570000|2021-12-20 02:49:30|18989.04|18869.04|18986.73|18866.73|18989.04|18869.04|18986.73|18866.73|10
1639968580000|2021-12-20 02:49:40|18986.65|18866.65|18976.78|18856.78|18986.65|18866.65|18976.78|18856.78|10
1639968590000|2021-12-20 02:49:50|18976.63|18856.63|18975.09|18855.09|18976.75|18856.75|18975.01|18855.01|10
1639968600000|2021-12-20 02:50:00|18973.53|18853.53|18969.13|18849.13|18973.53|18853.53|18968.96|18848.96|9
1639968610000|2021-12-20 02:50:10|18968.63|18848.63|18967.3|18847.3|18968.63|18848.63|18967.28|18847.28|9
1639968620000|2021-12-20 02:50:20|18966.99|18846.99|18963.98|18843.98|18966.99|18846.99|18963.98|18843.98|10
1639968630000|2021-12-20 02:50:30|18962.95|18842.95|18962.51|18842.51|18962.95|18842.95|18961.55|18841.55|9
1639968640000|2021-12-20 02:50:40|18962.74|18842.74|18961.54|18841.54|18962.87|18842.87|18961.54|18841.54|10
1639968650000|2021-12-20 02:50:50|18961.6|18841.6|18960.6|18840.6|18961.82|18841.82|18960.04|18840.04|8
1639968660000|2021-12-20 02:51:00|18960.93|18840.93|18960.74|18840.74|18961.39|18841.39|18960.09|18840.09|10
1639968670000|2021-12-20 02:51:10|18959.96|18839.96|18955.34|18835.34|18959.96|18839.96|18955.34|18835.34|10
1639968680000|2021-12-20 02:51:20|18955.4|18835.4|18955.71|18835.71|18955.75|18835.75|18955.11|18835.11|8
1639968690000|2021-12-20 02:51:30|18955.54|18835.54|18956.04|18836.04|18956.53|18836.53|18955.54|18835.54|10
1639968700000|2021-12-20 02:51:40|18956.23|18836.23|18954.85|18834.85|18956.23|18836.23|18954.85|18834.85|10
1639968710000|2021-12-20 02:51:50|18955.25|18835.25|18957.92|18837.92|18957.92|18837.92|18955.25|18835.25|10
1639968720000|2021-12-20 02:52:00|18958.28|18838.28|18959.88|18839.88|18960.35|18840.35|18958.28|18838.28|9
1639968730000|2021-12-20 02:52:10|18959.84|18839.84|18960.28|18840.28|18960.28|18840.28|18959.77|18839.77|10
1639968740000|2021-12-20 02:52:20|18959.86|18839.86|18957.66|18837.66|18959.86|18839.86|18957.66|18837.66|10
1639968750000|2021-12-20 02:52:30|18958.63|18838.63|18957.27|18837.27|18958.63|18838.63|18957.24|18837.24|10
1639968760000|2021-12-20 02:52:40|18957.08|18837.08|18956.6|18836.6|18957.31|18837.31|18956.57|18836.57|10
1639968770000|2021-12-20 02:52:50|18956.37|18836.37|18960.16|18840.16|18960.29|18840.29|18956.37|18836.37|10
1639968780000|2021-12-20 02:53:00|18959.83|18839.83|18959.12|18839.12|18961.68|18841.68|18959.12|18839.12|10
1639968790000|2021-12-20 02:53:10|18957.82|18837.82|18956.29|18836.29|18957.83|18837.83|18956.29|18836.29|9
1639968800000|2021-12-20 02:53:20|18956.2|18836.2|18955.69|18835.69|18956.2|18836.2|18955.32|18835.32|9
1639968810000|2021-12-20 02:53:30|18955.56|18835.56|18957.72|18837.72|18957.72|18837.72|18955.56|18835.56|8
1639968820000|2021-12-20 02:53:40|18958.37|18838.37|18959.26|18839.26|18959.26|18839.26|18958.01|18838.01|9
1639968830000|2021-12-20 02:53:50|18959.68|18839.68|18960.11|18840.11|18960.11|18840.11|18958.99|18838.99|10
1639968840000|2021-12-20 02:54:00|18960.2|18840.2|18961.53|18841.53|18961.53|18841.53|18960.2|18840.2|10
1639968850000|2021-12-20 02:54:10|18961.45|18841.45|18961.17|18841.17|18962.14|18842.14|18961.16|18841.16|9
1639968860000|2021-12-20 02:54:20|18961.1|18841.1|18959.78|18839.78|18961.16|18841.16|18959.76|18839.76|9
1639968870000|2021-12-20 02:54:30|18959.29|18839.29|18955.42|18835.42|18959.29|18839.29|18955.42|18835.42|9
1639968880000|2021-12-20 02:54:40|18954.81|18834.81|18952.14|18832.14|18954.99|18834.99|18952.14|18832.14|10
1639968890000|2021-12-20 02:54:50|18951.32|18831.32|18942.82|18822.82|18951.32|18831.32|18942.82|18822.82|10
1639968900000|2021-12-20 02:55:00|18940.84|18820.84|18940.93|18820.93|18941.63|18821.63|18940.57|18820.57|10
1639968910000|2021-12-20 02:55:10|18941.11|18821.11|18945.29|18825.29|18945.42|18825.42|18941.11|18821.11|10
1639968920000|2021-12-20 02:55:20|18944.55|18824.55|18943.62|18823.62|18944.87|18824.87|18943.3|18823.3|9
1639968930000|2021-12-20 02:55:30|18943.19|18823.19|18942.9|18822.9|18943.8|18823.8|18942.71|18822.71|10
1639968940000|2021-12-20 02:55:40|18942.8|18822.8|18940.89|18820.89|18942.8|18822.8|18940.89|18820.89|10
1639968950000|2021-12-20 02:55:50|18940.84|18820.84|18939.85|18819.85|18940.84|18820.84|18939.07|18819.07|10
1639968960000|2021-12-20 02:56:00|18939.54|18819.54|18940.14|18820.14|18940.14|18820.14|18939.21|18819.21|9
1639968970000|2021-12-20 02:56:10|18941.13|18821.13|18941.72|18821.72|18941.81|18821.81|18941.13|18821.13|10
1639968980000|2021-12-20 02:56:20|18942.48|18822.48|18944.05|18824.05|18944.1|18824.1|18942.48|18822.48|10
1639968990000|2021-12-20 02:56:30|18944.49|18824.49|18947.78|18827.78|18947.86|18827.86|18943.69|18823.69|10
1639969000000|2021-12-20 02:56:40|18948.65|18828.65|18949.61|18829.61|18950.2|18830.2|18948.53|18828.53|10
1639969010000|2021-12-20 02:56:50|18949.02|18829.02|18952.68|18832.68|18952.68|18832.68|18949.02|18829.02|10
1639969020000|2021-12-20 02:57:00|18952.65|18832.65|18952.9|18832.9|18953.44|18833.44|18952.65|18832.65|10
1639969030000|2021-12-20 02:57:10|18952.74|18832.74|18952.09|18832.09|18952.96|18832.96|18951.92|18831.92|10
1639969040000|2021-12-20 02:57:20|18952.36|18832.36|18950.86|18830.86|18952.36|18832.36|18950.86|18830.86|10
1639969050000|2021-12-20 02:57:30|18950.79|18830.79|18950.55|18830.55|18950.93|18830.93|18950.44|18830.44|8
1639969060000|2021-12-20 02:57:40|18951.28|18831.28|18953.99|18833.99|18954.1|18834.1|18951.28|18831.28|10
1639969070000|2021-12-20 02:57:50|18954.05|18834.05|18954.02|18834.02|18954.28|18834.28|18953.75|18833.75|9
1639969080000|2021-12-20 02:58:00|18954.04|18834.04|18956.17|18836.17|18956.17|18836.17|18953.15|18833.15|10
1639969090000|2021-12-20 02:58:10|18956.96|18836.96|18961.39|18841.39|18961.39|18841.39|18956.96|18836.96|10
1639969100000|2021-12-20 02:58:20|18961.4|18841.4|18959.73|18839.73|18961.4|18841.4|18959.29|18839.29|9
1639969110000|2021-12-20 02:58:30|18959.59|18839.59|18960.62|18840.62|18960.62|18840.62|18959.15|18839.15|9
1639969120000|2021-12-20 02:58:40|18961.61|18841.61|18962.99|18842.99|18963.03|18843.03|18961.61|18841.61|9
1639969130000|2021-12-20 02:58:50|18963.31|18843.31|18964.73|18844.73|18964.73|18844.73|18963.31|18843.31|9
1639969140000|2021-12-20 02:59:00|18964.8|18844.8|18965.32|18845.32|18966.36|18846.36|18964.72|18844.72|8
1639969150000|2021-12-20 02:59:10|18965.48|18845.48|18971.14|18851.14|18971.14|18851.14|18965.48|18845.48|10
1639969160000|2021-12-20 02:59:20|18971.17|18851.17|18970.38|18850.38|18971.17|18851.17|18969.85|18849.85|10
1639969170000|2021-12-20 02:59:30|18971.1|18851.1|18969.75|18849.75|18971.47|18851.47|18969.75|18849.75|9
1639969180000|2021-12-20 02:59:40|18969.4|18849.4|18968.68|18848.68|18969.66|18849.66|18968.68|18848.68|8
1639969190000|2021-12-20 02:59:50|18968.63|18848.63|18970.59|18850.59|18970.71|18850.71|18968.6|18848.6|9
1639969200000|2021-12-20 03:00:00|18969.45|18849.45|18971.9|18851.9|18971.9|18851.9|18969.13|18849.13|10
1639969210000|2021-12-20 03:00:10|18972.02|18852.02|18970.82|18850.82|18973.59|18853.59|18970.82|18850.82|9
1639969220000|2021-12-20 03:00:20|18970.36|18850.36|18968.81|18848.81|18970.36|18850.36|18968.63|18848.63|10
1639969230000|2021-12-20 03:00:30|18969.21|18849.21|18968.57|18848.57|18969.38|18849.38|18968.11|18848.11|9
1639969240000|2021-12-20 03:00:40|18969.23|18849.23|18967|18847|18969.32|18849.32|18967|18847|10
1639969250000|2021-12-20 03:00:50|18966.74|18846.74|18966.05|18846.05|18966.74|18846.74|18966.05|18846.05|10
1639969260000|2021-12-20 03:01:00|18966.06|18846.06|18963.99|18843.99|18966.06|18846.06|18963.98|18843.98|10
1639969270000|2021-12-20 03:01:10|18964.45|18844.45|18963.56|18843.56|18964.45|18844.45|18962.94|18842.94|10
1639969280000|2021-12-20 03:01:20|18963.91|18843.91|18965.52|18845.52|18965.52|18845.52|18963.72|18843.72|10
1639969290000|2021-12-20 03:01:30|18965.42|18845.42|18963.11|18843.11|18965.42|18845.42|18963.11|18843.11|10
1639969300000|2021-12-20 03:01:40|18962.68|18842.68|18966.17|18846.17|18966.17|18846.17|18962.68|18842.68|10
1639969310000|2021-12-20 03:01:50|18967.09|18847.09|18971.95|18851.95|18971.95|18851.95|18967.09|18847.09|10
1639969320000|2021-12-20 03:02:00|18972.5|18852.5|18977.7|18857.7|18977.7|18857.7|18972.5|18852.5|10
1639969330000|2021-12-20 03:02:10|18977.66|18857.66|18979.53|18859.53|18979.77|18859.77|18977.39|18857.39|10
1639969340000|2021-12-20 03:02:20|18979.41|18859.41|18980.15|18860.15|18980.39|18860.39|18979.41|18859.41|9
1639969350000|2021-12-20 03:02:30|18980.09|18860.09|18981.76|18861.76|18983.2|18863.2|18979.94|18859.94|10
1639969360000|2021-12-20 03:02:40|18983.85|18863.85|18985.78|18865.78|18985.78|18865.78|18983.22|18863.22|9
1639969370000|2021-12-20 03:02:50|18985.57|18865.57|18989.26|18869.26|18989.95|18869.95|18985.57|18865.57|10
1639969380000|2021-12-20 03:03:00|18989.3|18869.3|18992.22|18872.22|18992.22|18872.22|18989.3|18869.3|10
1639969390000|2021-12-20 03:03:10|18992.46|18872.46|18994.11|18874.11|18994.53|18874.53|18992.46|18872.46|10
1639969400000|2021-12-20 03:03:20|18994.38|18874.38|18995.12|18875.12|18996.07|18876.07|18994.38|18874.38|10
1639969410000|2021-12-20 03:03:30|18995.04|18875.04|18993.62|18873.62|18995.15|18875.15|18993.62|18873.62|10
1639969420000|2021-12-20 03:03:40|18993.55|18873.55|18991.47|18871.47|18993.7|18873.7|18991.47|18871.47|9
1639969430000|2021-12-20 03:03:50|18991.44|18871.44|18991.68|18871.68|18992|18872|18991.17|18871.17|10
1639969440000|2021-12-20 03:04:00|18991.29|18871.29|18992.64|18872.64|18992.64|18872.64|18991.29|18871.29|10
1639969450000|2021-12-20 03:04:10|18993.09|18873.09|18992.55|18872.55|18993.09|18873.09|18992.33|18872.33|10
1639969460000|2021-12-20 03:04:20|18993.01|18873.01|18993.61|18873.61|18993.63|18873.63|18993.01|18873.01|9
1639969470000|2021-12-20 03:04:30|18993.74|18873.74|18995.01|18875.01|18995.01|18875.01|18993.74|18873.74|10
1639969480000|2021-12-20 03:04:40|18994.77|18874.77|18994.37|18874.37|18994.77|18874.77|18994.12|18874.12|9
1639969490000|2021-12-20 03:04:50|18994.87|18874.87|18995.75|18875.75|18995.78|18875.78|18994.69|18874.69|10
1639969500000|2021-12-20 03:05:00|18996.22|18876.22|18999.44|18879.44|18999.47|18879.47|18996.11|18876.11|10
1639969510000|2021-12-20 03:05:10|19003.49|18883.49|19005.7|18885.7|19005.7|18885.7|19003.24|18883.24|10
1639969520000|2021-12-20 03:05:20|19005.72|18885.72|19006.15|18886.15|19006.15|18886.15|19005.71|18885.71|8
1639969530000|2021-12-20 03:05:30|19006.2|18886.2|19008.34|18888.34|19008.5|18888.5|19006.2|18886.2|10
1639969540000|2021-12-20 03:05:40|19008.38|18888.38|19008.39|18888.39|19009.21|18889.21|19008.38|18888.38|9
1639969550000|2021-12-20 03:05:50|19008.46|18888.46|19008.66|18888.66|19008.66|18888.66|19007.94|18887.94|9
1639969560000|2021-12-20 03:06:00|19009.07|18889.07|19009.39|18889.39|19009.39|18889.39|19008.06|18888.06|10
1639969570000|2021-12-20 03:06:10|19009.43|18889.43|19012.71|18892.71|19012.89|18892.89|19009.4|18889.4|10
1639969580000|2021-12-20 03:06:20|19012.51|18892.51|19013.05|18893.05|19013.05|18893.05|19012.24|18892.24|9
1639969590000|2021-12-20 03:06:30|19012.7|18892.7|19014.72|18894.72|19014.91|18894.91|19012.7|18892.7|9
1639969600000|2021-12-20 03:06:40|19014.76|18894.76|19014.77|18894.77|19015.18|18895.18|19014.47|18894.47|10
1639969610000|2021-12-20 03:06:50|19014.8|18894.8|19015.95|18895.95|19016.37|18896.37|19014.44|18894.44|10
1639969620000|2021-12-20 03:07:00|19015.87|18895.87|19017.86|18897.86|19017.98|18897.98|19015.87|18895.87|10
1639969630000|2021-12-20 03:07:10|19018|18898|19015.62|18895.62|19018|18898|19015.62|18895.62|9
1639969640000|2021-12-20 03:07:20|19015.55|18895.55|19014.77|18894.77|19015.84|18895.84|19014.77|18894.77|10
1639969650000|2021-12-20 03:07:30|19014.45|18894.45|19012.78|18892.78|19014.45|18894.45|19012.78|18892.78|9
1639969660000|2021-12-20 03:07:40|19012.54|18892.54|19010.87|18890.87|19012.63|18892.63|19010.87|18890.87|9
1639969670000|2021-12-20 03:07:50|19010.48|18890.48|19011.06|18891.06|19011.13|18891.13|19010.45|18890.45|9
1639969680000|2021-12-20 03:08:00|19011.37|18891.37|19011.74|18891.74|19011.87|18891.87|19011.37|18891.37|10
1639969690000|2021-12-20 03:08:10|19011.68|18891.68|19014.44|18894.44|19014.44|18894.44|19011.68|18891.68|10
1639969700000|2021-12-20 03:08:20|19015.81|18895.81|19016.9|18896.9|19017.51|18897.51|19015.81|18895.81|10
1639969710000|2021-12-20 03:08:30|19017.58|18897.58|19018.44|18898.44|19018.72|18898.72|19017.58|18897.58|10
1639969720000|2021-12-20 03:08:40|19019.01|18899.01|19016.85|18896.85|19019.2|18899.2|19016.85|18896.85|9
1639969730000|2021-12-20 03:08:50|19016.18|18896.18|19014.49|18894.49|19016.18|18896.18|19014.49|18894.49|10
1639969740000|2021-12-20 03:09:00|19012.64|18892.64|19008.02|18888.02|19012.64|18892.64|19008.02|18888.02|10
1639969750000|2021-12-20 03:09:10|19008.12|18888.12|19006.08|18886.08|19008.12|18888.12|19005.79|18885.79|10
1639969760000|2021-12-20 03:09:20|19005.2|18885.2|19004.66|18884.66|19005.2|18885.2|19004.14|18884.14|9
1639969770000|2021-12-20 03:09:30|19004.91|18884.91|19005.92|18885.92|19005.99|18885.99|19004.88|18884.88|10
1639969780000|2021-12-20 03:09:40|19006.23|18886.23|19005.73|18885.73|19006.23|18886.23|19005.44|18885.44|10
1639969790000|2021-12-20 03:09:50|19006.33|18886.33|19005.84|18885.84|19006.9|18886.9|19005.57|18885.57|10
1639969800000|2021-12-20 03:10:00|19005.7|18885.7|19004.39|18884.39|19006.36|18886.36|19004.39|18884.39|10
1639969810000|2021-12-20 03:10:10|19004.34|18884.34|18999.01|18879.01|19004.37|18884.37|18999.01|18879.01|10
1639969820000|2021-12-20 03:10:20|18998.83|18878.83|18995.47|18875.47|18998.83|18878.83|18995.16|18875.16|10
1639969830000|2021-12-20 03:10:30|18995.56|18875.56|18993.82|18873.82|18995.59|18875.59|18993.82|18873.82|9
1639969840000|2021-12-20 03:10:40|18993.44|18873.44|18993.18|18873.18|18994.01|18874.01|18992.42|18872.42|10
1639969850000|2021-12-20 03:10:50|18992.69|18872.69|18993.8|18873.8|18993.8|18873.8|18992.54|18872.54|10
1639969860000|2021-12-20 03:11:00|18994.16|18874.16|18995.53|18875.53|18995.53|18875.53|18994.16|18874.16|10
1639969870000|2021-12-20 03:11:10|18995.65|18875.65|19000.3|18880.3|19000.3|18880.3|18995.65|18875.65|10
1639969880000|2021-12-20 03:11:20|18999.77|18879.77|19001.2|18881.2|19001.2|18881.2|18999.77|18879.77|10
1639969890000|2021-12-20 03:11:30|19001.25|18881.25|19003.06|18883.06|19003.08|18883.08|19001.06|18881.06|9
1639969900000|2021-12-20 03:11:40|19002.59|18882.59|19001.72|18881.72|19002.87|18882.87|19001.71|18881.71|10
1639969910000|2021-12-20 03:11:50|19001.08|18881.08|18998.02|18878.02|19001.08|18881.08|18998.02|18878.02|10
1639969920000|2021-12-20 03:12:00|18997.32|18877.32|18994.64|18874.64|18997.32|18877.32|18993.94|18873.94|9
1639969930000|2021-12-20 03:12:10|18994.59|18874.59|18995.29|18875.29|18996.52|18876.52|18994.59|18874.59|9
1639969940000|2021-12-20 03:12:20|18995.46|18875.46|18996.08|18876.08|18996.57|18876.57|18995.46|18875.46|10
1639969950000|2021-12-20 03:12:30|18995.97|18875.97|18996.74|18876.74|18996.74|18876.74|18995.78|18875.78|10
1639969960000|2021-12-20 03:12:40|18996.67|18876.67|18997.04|18877.04|18997.13|18877.13|18996.06|18876.06|10
1639969970000|2021-12-20 03:12:50|18997.11|18877.11|18996.33|18876.33|18997.51|18877.51|18996.03|18876.03|10
1639969980000|2021-12-20 03:13:00|18996.58|18876.58|18997.19|18877.19|18997.5|18877.5|18996.58|18876.58|10
1639969990000|2021-12-20 03:13:10|18996.88|18876.88|18996.63|18876.63|18997.04|18877.04|18996.63|18876.63|7
1639970000000|2021-12-20 03:13:20|18996.26|18876.26|18995.5|18875.5|18997.15|18877.15|18995.5|18875.5|10
1639970010000|2021-12-20 03:13:30|18995.03|18875.03|18993.54|18873.54|18995.17|18875.17|18993.54|18873.54|10
1639970020000|2021-12-20 03:13:40|18993.92|18873.92|18993.32|18873.32|18993.93|18873.93|18993.26|18873.26|10
1639970030000|2021-12-20 03:13:50|18992.97|18872.97|18992.42|18872.42|18992.97|18872.97|18992.4|18872.4|10
1639970040000|2021-12-20 03:14:00|18992.3|18872.3|18988.84|18868.84|18992.3|18872.3|18988.84|18868.84|10
1639970050000|2021-12-20 03:14:10|18988.65|18868.65|18987.64|18867.64|18988.65|18868.65|18987|18867|10
1639970060000|2021-12-20 03:14:20|18987.23|18867.23|18983.2|18863.2|18987.23|18867.23|18983.2|18863.2|10
1639970070000|2021-12-20 03:14:30|18983.08|18863.08|18982.99|18862.99|18983.42|18863.42|18982.06|18862.06|10
1639970080000|2021-12-20 03:14:40|18982.98|18862.98|18980.84|18860.84|18983.04|18863.04|18980.84|18860.84|10
1639970090000|2021-12-20 03:14:50|18980.49|18860.49|18978.69|18858.69|18980.71|18860.71|18978.69|18858.69|10
1639970100000|2021-12-20 03:15:00|18978.29|18858.29|18978.52|18858.52|18978.59|18858.59|18977.8|18857.8|10
1639970110000|2021-12-20 03:15:10|18977.94|18857.94|18975.99|18855.99|18977.94|18857.94|18975.99|18855.99|10
1639970120000|2021-12-20 03:15:20|18975.17|18855.17|18973.54|18853.54|18975.27|18855.27|18973.46|18853.46|10
1639970130000|2021-12-20 03:15:30|18972.88|18852.88|18969.37|18849.37|18972.88|18852.88|18969.14|18849.14|10
1639970140000|2021-12-20 03:15:40|18969.66|18849.66|18965.09|18845.09|18969.67|18849.67|18965.09|18845.09|10
1639970150000|2021-12-20 03:15:50|18962.51|18842.51|18956.49|18836.49|18962.51|18842.51|18956.19|18836.19|10
1639970160000|2021-12-20 03:16:00|18956.33|18836.33|18953.76|18833.76|18956.33|18836.33|18953.76|18833.76|10
1639970170000|2021-12-20 03:16:10|18953.63|18833.63|18951.44|18831.44|18953.63|18833.63|18951.44|18831.44|10
1639970180000|2021-12-20 03:16:20|18951.04|18831.04|18948.77|18828.77|18951.94|18831.94|18948.77|18828.77|10
1639970190000|2021-12-20 03:16:30|18947.98|18827.98|18947.14|18827.14|18947.98|18827.98|18946.78|18826.78|10
1639970200000|2021-12-20 03:16:40|18946.55|18826.55|18941.65|18821.65|18946.55|18826.55|18941.65|18821.65|10
1639970210000|2021-12-20 03:16:50|18941.23|18821.23|18937.74|18817.74|18941.36|18821.36|18937.74|18817.74|10
1639970220000|2021-12-20 03:17:00|18937.2|18817.2|18933.69|18813.69|18937.2|18817.2|18933.21|18813.21|10
1639970230000|2021-12-20 03:17:10|18932.65|18812.65|18928.32|18808.32|18932.65|18812.65|18928.32|18808.32|10
1639970240000|2021-12-20 03:17:20|18928.05|18808.05|18927.18|18807.18|18928.3|18808.3|18926.96|18806.96|10
1639970250000|2021-12-20 03:17:30|18927|18807|18926.09|18806.09|18927.9|18807.9|18926.09|18806.09|10
1639970260000|2021-12-20 03:17:40|18926.23|18806.23|18919.19|18799.19|18926.23|18806.23|18919.17|18799.17|10
1639970270000|2021-12-20 03:17:50|18918|18798|18912.81|18792.81|18918|18798|18912.81|18792.81|10
1639970280000|2021-12-20 03:18:00|18912.93|18792.93|18910.76|18790.76|18913.38|18793.38|18910.74|18790.74|9
1639970290000|2021-12-20 03:18:10|18910.05|18790.05|18907.32|18787.32|18910.05|18790.05|18907.32|18787.32|8
1639970300000|2021-12-20 03:18:20|18907.21|18787.21|18908.44|18788.44|18908.44|18788.44|18907.08|18787.08|9
1639970310000|2021-12-20 03:18:30|18907.96|18787.96|18906.38|18786.38|18907.96|18787.96|18906.24|18786.24|10
1639970320000|2021-12-20 03:18:40|18905.55|18785.55|18903.43|18783.43|18905.55|18785.55|18903.43|18783.43|10
1639970330000|2021-12-20 03:18:50|18903.31|18783.31|18902.63|18782.63|18903.31|18783.31|18902.59|18782.59|9
1639970340000|2021-12-20 03:19:00|18902.33|18782.33|18901.08|18781.08|18902.78|18782.78|18901.08|18781.08|10
1639970350000|2021-12-20 03:19:10|18901.45|18781.45|18901.82|18781.82|18901.98|18781.98|18901.38|18781.38|10
1639970360000|2021-12-20 03:19:20|18901.6|18781.6|18901.31|18781.31|18902.1|18782.1|18901.22|18781.22|10
1639970370000|2021-12-20 03:19:30|18901.07|18781.07|18903.18|18783.18|18903.18|18783.18|18901.07|18781.07|10
1639970380000|2021-12-20 03:19:40|18903.01|18783.01|18900.51|18780.51|18903.65|18783.65|18900.51|18780.51|9
1639970390000|2021-12-20 03:19:50|18899.57|18779.57|18900.05|18780.05|18900.43|18780.43|18899.07|18779.07|10
1639970400000|2021-12-20 03:20:00|18900.07|18780.07|18901.65|18781.65|18901.65|18781.65|18899.75|18779.75|10
1639970410000|2021-12-20 03:20:10|18902.07|18782.07|18903.76|18783.76|18903.76|18783.76|18901.75|18781.75|9
1639970420000|2021-12-20 03:20:20|18903.55|18783.55|18902.7|18782.7|18903.77|18783.77|18902.52|18782.52|9
1639970430000|2021-12-20 03:20:30|18902.99|18782.99|18896.77|18776.77|18902.99|18782.99|18896.77|18776.77|10
1639970440000|2021-12-20 03:20:40|18896.41|18776.41|18894.34|18774.34|18896.41|18776.41|18894.34|18774.34|10
1639970450000|2021-12-20 03:20:50|18894.57|18774.57|18890.58|18770.58|18894.57|18774.57|18890.58|18770.58|9
1639970460000|2021-12-20 03:21:00|18890.29|18770.29|18888.79|18768.79|18890.29|18770.29|18888.79|18768.79|10
1639970470000|2021-12-20 03:21:10|18889.09|18769.09|18889.83|18769.83|18889.83|18769.83|18888.17|18768.17|9
1639970480000|2021-12-20 03:21:20|18890.18|18770.18|18890.83|18770.83|18891.95|18771.95|18890.18|18770.18|9
1639970490000|2021-12-20 03:21:30|18891.65|18771.65|18888.97|18768.97|18891.65|18771.65|18888.97|18768.97|10
1639970500000|2021-12-20 03:21:40|18887.91|18767.91|18888.12|18768.12|18888.7|18768.7|18887.91|18767.91|10
1639970510000|2021-12-20 03:21:50|18888.1|18768.1|18886.15|18766.15|18888.1|18768.1|18885.01|18765.01|10
1639970520000|2021-12-20 03:22:00|18885.8|18765.8|18884.18|18764.18|18886|18766|18884.18|18764.18|10
1639970530000|2021-12-20 03:22:10|18883.47|18763.47|18879.18|18759.18|18883.47|18763.47|18879.18|18759.18|10
1639970540000|2021-12-20 03:22:20|18879.02|18759.02|18885.09|18765.09|18885.09|18765.09|18879.02|18759.02|10
1639970550000|2021-12-20 03:22:30|18884.87|18764.87|18884.34|18764.34|18885.75|18765.75|18884.27|18764.27|10
1639970560000|2021-12-20 03:22:40|18883.46|18763.46|18883.04|18763.04|18883.46|18763.46|18882|18762|10
1639970570000|2021-12-20 03:22:50|18882.53|18762.53|18885.53|18765.53|18885.53|18765.53|18882.53|18762.53|10
1639970580000|2021-12-20 03:23:00|18885.72|18765.72|18890.39|18770.39|18890.39|18770.39|18885.43|18765.43|10
1639970590000|2021-12-20 03:23:10|18891.28|18771.28|18896.2|18776.2|18896.2|18776.2|18891.28|18771.28|10
1639970600000|2021-12-20 03:23:20|18897.19|18777.19|18902.53|18782.53|18902.53|18782.53|18897.19|18777.19|10
1639970610000|2021-12-20 03:23:30|18902.73|18782.73|18899.02|18779.02|18902.73|18782.73|18899.02|18779.02|10
1639970620000|2021-12-20 03:23:40|18899|18779|18899.15|18779.15|18899.5|18779.5|18899|18779|10
1639970630000|2021-12-20 03:23:50|18898.59|18778.59|18901.41|18781.41|18901.41|18781.41|18898.59|18778.59|10
1639970640000|2021-12-20 03:24:00|18901.39|18781.39|18900.78|18780.78|18901.39|18781.39|18900.46|18780.46|10
1639970650000|2021-12-20 03:24:10|18901.01|18781.01|18900.84|18780.84|18901.01|18781.01|18900.75|18780.75|9
1639970660000|2021-12-20 03:24:20|18900.31|18780.31|18900.63|18780.63|18900.67|18780.67|18900.26|18780.26|10
1639970670000|2021-12-20 03:24:30|18900.56|18780.56|18897.51|18777.51|18900.56|18780.56|18897.51|18777.51|10
1639970680000|2021-12-20 03:24:40|18897.02|18777.02|18897.11|18777.11|18897.45|18777.45|18896.7|18776.7|10
1639970690000|2021-12-20 03:24:50|18897.09|18777.09|18896.38|18776.38|18897.09|18777.09|18895.66|18775.66|10
1639970700000|2021-12-20 03:25:00|18896.08|18776.08|18895.15|18775.15|18896.42|18776.42|18895.15|18775.15|10
1639970710000|2021-12-20 03:25:10|18894.75|18774.75|18892.49|18772.49|18894.75|18774.75|18892.49|18772.49|10
1639970720000|2021-12-20 03:25:20|18892.53|18772.53|18892.42|18772.42|18893.37|18773.37|18892.42|18772.42|10
1639970730000|2021-12-20 03:25:30|18892.57|18772.57|18888.15|18768.15|18892.57|18772.57|18888.15|18768.15|10
1639970740000|2021-12-20 03:25:40|18888.03|18768.03|18885.68|18765.68|18888.07|18768.07|18885.68|18765.68|10
1639970750000|2021-12-20 03:25:50|18885.74|18765.74|18883.79|18763.79|18885.74|18765.74|18883.79|18763.79|9
1639970760000|2021-12-20 03:26:00|18883.86|18763.86|18880.48|18760.48|18883.86|18763.86|18880.48|18760.48|10
1639970770000|2021-12-20 03:26:10|18880.52|18760.52|18879.55|18759.55|18880.65|18760.65|18879.32|18759.32|10
1639970780000|2021-12-20 03:26:20|18880.31|18760.31|18878.01|18758.01|18880.58|18760.58|18878.01|18758.01|9
1639970790000|2021-12-20 03:26:30|18877.97|18757.97|18876.87|18756.87|18878.24|18758.24|18876.72|18756.72|9
1639970800000|2021-12-20 03:26:40|18876.14|18756.14|18874.52|18754.52|18876.14|18756.14|18873.81|18753.81|10
1639970810000|2021-12-20 03:26:50|18874.53|18754.53|18872.85|18752.85|18874.53|18754.53|18872.43|18752.43|10
1639970820000|2021-12-20 03:27:00|18872.86|18752.86|18873.83|18753.83|18874.21|18754.21|18872.86|18752.86|10
1639970830000|2021-12-20 03:27:10|18873.73|18753.73|18869.87|18749.87|18873.73|18753.73|18869.87|18749.87|10
1639970840000|2021-12-20 03:27:20|18870.06|18750.06|18877.31|18757.31|18877.31|18757.31|18869.8|18749.8|10
1639970850000|2021-12-20 03:27:30|18877.4|18757.4|18884.08|18764.08|18884.08|18764.08|18877.4|18757.4|10
1639970860000|2021-12-20 03:27:40|18884.44|18764.44|18886.47|18766.47|18886.47|18766.47|18884.44|18764.44|10
1639970870000|2021-12-20 03:27:50|18886.41|18766.41|18885.28|18765.28|18886.96|18766.96|18885.28|18765.28|10
1639970880000|2021-12-20 03:28:00|18884.78|18764.78|18883.68|18763.68|18884.78|18764.78|18883.68|18763.68|9
1639970890000|2021-12-20 03:28:10|18883.61|18763.61|18884.82|18764.82|18885.27|18765.27|18883.6|18763.6|10
1639970900000|2021-12-20 03:28:20|18884.5|18764.5|18883.59|18763.59|18884.61|18764.61|18883.04|18763.04|9
1639970910000|2021-12-20 03:28:30|18882.96|18762.96|18879.88|18759.88|18883.59|18763.59|18879.88|18759.88|10
1639970920000|2021-12-20 03:28:40|18879.25|18759.25|18876.56|18756.56|18879.27|18759.27|18876.56|18756.56|10
1639970930000|2021-12-20 03:28:50|18876.25|18756.25|18869.59|18749.59|18876.25|18756.25|18869.59|18749.59|10
1639970940000|2021-12-20 03:29:00|18869.12|18749.12|18865.6|18745.6|18869.12|18749.12|18865.07|18745.07|10
1639970950000|2021-12-20 03:29:10|18865.1|18745.1|18866|18746|18866.12|18746.12|18865.1|18745.1|10
1639970960000|2021-12-20 03:29:20|18865.22|18745.22|18864.29|18744.29|18866.04|18746.04|18864.29|18744.29|10
1639970970000|2021-12-20 03:29:30|18864.45|18744.45|18864.16|18744.16|18864.45|18744.45|18863.84|18743.84|10
1639970980000|2021-12-20 03:29:40|18864.32|18744.32|18864.83|18744.83|18864.83|18744.83|18864.04|18744.04|10
1639970990000|2021-12-20 03:29:50|18865.4|18745.4|18867.29|18747.29|18867.41|18747.41|18865.4|18745.4|10
1639971000000|2021-12-20 03:30:00|18867.14|18747.14|18866.8|18746.8|18868.3|18748.3|18866.8|18746.8|10
1639971010000|2021-12-20 03:30:10|18866.64|18746.64|18866.66|18746.66|18866.66|18746.66|18864.8|18744.8|10
1639971020000|2021-12-20 03:30:20|18866.78|18746.78|18870.99|18750.99|18870.99|18750.99|18866.78|18746.78|10
1639971030000|2021-12-20 03:30:30|18871.9|18751.9|18874.33|18754.33|18874.33|18754.33|18871.9|18751.9|10
1639971040000|2021-12-20 03:30:40|18874.47|18754.47|18875.53|18755.53|18875.53|18755.53|18874.47|18754.47|10
1639971050000|2021-12-20 03:30:50|18875.41|18755.41|18876.9|18756.9|18876.9|18756.9|18875.19|18755.19|10
1639971060000|2021-12-20 03:31:00|18876.82|18756.82|18875.55|18755.55|18877.27|18757.27|18875.55|18755.55|9
1639971070000|2021-12-20 03:31:10|18875.51|18755.51|18876.93|18756.93|18877|18757|18875.51|18755.51|10
1639971080000|2021-12-20 03:31:20|18876.9|18756.9|18876.72|18756.72|18877.41|18757.41|18876.61|18756.61|8
1639971090000|2021-12-20 03:31:30|18876.32|18756.32|18873.85|18753.85|18876.32|18756.32|18873.66|18753.66|10
1639971100000|2021-12-20 03:31:40|18873.34|18753.34|18875.73|18755.73|18875.73|18755.73|18873.34|18753.34|10
1639971110000|2021-12-20 03:31:50|18875.64|18755.64|18876.23|18756.23|18876.45|18756.45|18875.44|18755.44|10
1639971120000|2021-12-20 03:32:00|18876.51|18756.51|18879.21|18759.21|18879.21|18759.21|18876.48|18756.48|10
1639971130000|2021-12-20 03:32:10|18878.93|18758.93|18880.69|18760.69|18881.08|18761.08|18878.93|18758.93|10
1639971140000|2021-12-20 03:32:20|18880.76|18760.76|18880.53|18760.53|18880.76|18760.76|18879.92|18759.92|10
1639971150000|2021-12-20 03:32:30|18880.13|18760.13|18881.06|18761.06|18881.47|18761.47|18879.76|18759.76|10
1639971160000|2021-12-20 03:32:40|18880.66|18760.66|18880.01|18760.01|18881.08|18761.08|18880.01|18760.01|10
1639971170000|2021-12-20 03:32:50|18880.11|18760.11|18879.81|18759.81|18880.23|18760.23|18879.66|18759.66|10
1639971180000|2021-12-20 03:33:00|18880.41|18760.41|18878.68|18758.68|18880.88|18760.88|18878.68|18758.68|10
1639971190000|2021-12-20 03:33:10|18878.6|18758.6|18885.39|18765.39|18885.85|18765.85|18878.6|18758.6|10
1639971200000|2021-12-20 03:33:20|18885.06|18765.06|18888.94|18768.94|18888.94|18768.94|18885.06|18765.06|9
1639971210000|2021-12-20 03:33:30|18888.98|18768.98|18892.82|18772.82|18892.82|18772.82|18888.98|18768.98|10
1639971220000|2021-12-20 03:33:40|18892.98|18772.98|18897.52|18777.52|18897.52|18777.52|18892.5|18772.5|10
1639971230000|2021-12-20 03:33:50|18897.56|18777.56|18898.41|18778.41|18898.76|18778.76|18896.66|18776.66|10
1639971240000|2021-12-20 03:34:00|18897.34|18777.34|18896.18|18776.18|18897.55|18777.55|18896.18|18776.18|9
1639971250000|2021-12-20 03:34:10|18895.96|18775.96|18896.5|18776.5|18896.85|18776.85|18895.96|18775.96|10
1639971260000|2021-12-20 03:34:20|18896.69|18776.69|18894.97|18774.97|18897.1|18777.1|18894.97|18774.97|10
1639971270000|2021-12-20 03:34:30|18895.22|18775.22|18893.02|18773.02|18895.23|18775.23|18892.44|18772.44|10
1639971280000|2021-12-20 03:34:40|18892.83|18772.83|18892.8|18772.8|18893.43|18773.43|18892.49|18772.49|10
1639971290000|2021-12-20 03:34:50|18892.97|18772.97|18893.06|18773.06|18893.06|18773.06|18892.48|18772.48|10
1639971300000|2021-12-20 03:35:00|18892.55|18772.55|18891.87|18771.87|18893.26|18773.26|18891.87|18771.87|10
1639971310000|2021-12-20 03:35:10|18891.97|18771.97|18893.03|18773.03|18893.17|18773.17|18891.97|18771.97|10
1639971320000|2021-12-20 03:35:20|18893.05|18773.05|18894.76|18774.76|18894.76|18774.76|18892.2|18772.2|10
1639971330000|2021-12-20 03:35:30|18894.77|18774.77|18898|18778|18898|18778|18894.05|18774.05|10
1639971340000|2021-12-20 03:35:40|18898.21|18778.21|18900.17|18780.17|18900.17|18780.17|18898.21|18778.21|9
1639971350000|2021-12-20 03:35:50|18900.42|18780.42|18900.17|18780.17|18900.49|18780.49|18899.86|18779.86|10
1639971360000|2021-12-20 03:36:00|18899.9|18779.9|18900.22|18780.22|18900.5|18780.5|18899.49|18779.49|10
1639971370000|2021-12-20 03:36:10|18900.04|18780.04|18900.93|18780.93|18900.93|18780.93|18900.04|18780.04|10
1639971380000|2021-12-20 03:36:20|18900.96|18780.96|18901.18|18781.18|18902.95|18782.95|18900.96|18780.96|10
1639971390000|2021-12-20 03:36:30|18900.19|18780.19|18891.02|18771.02|18900.19|18780.19|18891.02|18771.02|10
1639971400000|2021-12-20 03:36:40|18890.33|18770.33|18886.95|18766.95|18890.69|18770.69|18886.95|18766.95|10
1639971410000|2021-12-20 03:36:50|18885.77|18765.77|18882.23|18762.23|18886.31|18766.31|18882.23|18762.23|10
1639971420000|2021-12-20 03:37:00|18882.61|18762.61|18883.92|18763.92|18883.92|18763.92|18882.61|18762.61|10
1639971430000|2021-12-20 03:37:10|18883.34|18763.34|18881.64|18761.64|18883.34|18763.34|18881.64|18761.64|10
1639971440000|2021-12-20 03:37:20|18881.65|18761.65|18877.75|18757.75|18881.8|18761.8|18877.75|18757.75|10
1639971450000|2021-12-20 03:37:30|18875.68|18755.68|18867.92|18747.92|18875.68|18755.68|18867.92|18747.92|10
1639971460000|2021-12-20 03:37:40|18867.59|18747.59|18867.05|18747.05|18867.61|18747.61|18866.87|18746.87|10
1639971470000|2021-12-20 03:37:50|18867.82|18747.82|18866.47|18746.47|18868.75|18748.75|18866.47|18746.47|10
1639971480000|2021-12-20 03:38:00|18865.72|18745.72|18863.09|18743.09|18866|18746|18862.12|18742.12|10
1639971490000|2021-12-20 03:38:10|18862.75|18742.75|18861.32|18741.32|18862.97|18742.97|18861.24|18741.24|10
1639971500000|2021-12-20 03:38:20|18861.33|18741.33|18859.9|18739.9|18861.33|18741.33|18859.61|18739.61|10
1639971510000|2021-12-20 03:38:30|18860.03|18740.03|18859.24|18739.24|18860.06|18740.06|18859.24|18739.24|9
1639971520000|2021-12-20 03:38:40|18858.15|18738.15|18857.68|18737.68|18858.6|18738.6|18857.4|18737.4|10
1639971530000|2021-12-20 03:38:50|18857.15|18737.15|18856.74|18736.74|18857.51|18737.51|18856.74|18736.74|9
1639971540000|2021-12-20 03:39:00|18856.17|18736.17|18855.38|18735.38|18856.17|18736.17|18854.7|18734.7|10
1639971550000|2021-12-20 03:39:10|18855.88|18735.88|18855.24|18735.24|18856.06|18736.06|18855.24|18735.24|10
1639971560000|2021-12-20 03:39:20|18855.51|18735.51|18854.22|18734.22|18855.51|18735.51|18854.22|18734.22|9
1639971570000|2021-12-20 03:39:30|18853.78|18733.78|18855|18735|18855|18735|18853.72|18733.72|10
1639971580000|2021-12-20 03:39:40|18855.06|18735.06|18856.44|18736.44|18856.44|18736.44|18855.06|18735.06|9
1639971590000|2021-12-20 03:39:50|18856.34|18736.34|18855.12|18735.12|18856.77|18736.77|18855.12|18735.12|9
1639971600000|2021-12-20 03:40:00|18855.23|18735.23|18858.62|18738.62|18858.62|18738.62|18855.23|18735.23|10
1639971610000|2021-12-20 03:40:10|18859.62|18739.62|18868.77|18748.77|18868.77|18748.77|18859.62|18739.62|10
1639971620000|2021-12-20 03:40:20|18869.35|18749.35|18872.73|18752.73|18872.73|18752.73|18869.35|18749.35|10
1639971630000|2021-12-20 03:40:30|18872.79|18752.79|18872.89|18752.89|18872.89|18752.89|18872.13|18752.13|10
1639971640000|2021-12-20 03:40:40|18873.1|18753.1|18874.93|18754.93|18874.93|18754.93|18872.85|18752.85|9
1639971650000|2021-12-20 03:40:50|18875.87|18755.87|18882.69|18762.69|18882.69|18762.69|18875.87|18755.87|10
1639971660000|2021-12-20 03:41:00|18882.24|18762.24|18882.17|18762.17|18884.79|18764.79|18882.17|18762.17|10
1639971670000|2021-12-20 03:41:10|18882.43|18762.43|18881.2|18761.2|18882.58|18762.58|18881.2|18761.2|9
1639971680000|2021-12-20 03:41:20|18881.56|18761.56|18881.49|18761.49|18881.92|18761.92|18881.22|18761.22|9
1639971690000|2021-12-20 03:41:30|18881.86|18761.86|18881.77|18761.77|18881.89|18761.89|18881.16|18761.16|9
1639971700000|2021-12-20 03:41:40|18881.75|18761.75|18882.38|18762.38|18883.61|18763.61|18881.75|18761.75|8
1639971710000|2021-12-20 03:41:50|18882.59|18762.59|18888.49|18768.49|18888.49|18768.49|18882.59|18762.59|10
1639971720000|2021-12-20 03:42:00|18889.39|18769.39|18892.79|18772.79|18892.79|18772.79|18889.39|18769.39|9
1639971730000|2021-12-20 03:42:10|18893.17|18773.17|18897.09|18777.09|18897.09|18777.09|18893.17|18773.17|10
1639971740000|2021-12-20 03:42:20|18898.92|18778.92|18898.86|18778.86|18899.64|18779.64|18898.65|18778.65|10
1639971750000|2021-12-20 03:42:30|18899.09|18779.09|18899.28|18779.28|18899.32|18779.32|18898.66|18778.66|10
1639971760000|2021-12-20 03:42:40|18899.43|18779.43|18899.81|18779.81|18899.89|18779.89|18899.35|18779.35|10
1639971770000|2021-12-20 03:42:50|18899.72|18779.72|18898.51|18778.51|18899.77|18779.77|18898.51|18778.51|10
1639971780000|2021-12-20 03:43:00|18898.8|18778.8|18900.55|18780.55|18901.34|18781.34|18898.68|18778.68|10
1639971790000|2021-12-20 03:43:10|18900.69|18780.69|18899.85|18779.85|18900.69|18780.69|18899.84|18779.84|9
1639971800000|2021-12-20 03:43:20|18899.42|18779.42|18903.34|18783.34|18903.34|18783.34|18899.42|18779.42|10
1639971810000|2021-12-20 03:43:30|18903.2|18783.2|18903.09|18783.09|18904.44|18784.44|18903.09|18783.09|10
1639971820000|2021-12-20 03:43:40|18902.73|18782.73|18900.12|18780.12|18902.73|18782.73|18900.12|18780.12|10
1639971830000|2021-12-20 03:43:50|18900.3|18780.3|18901.38|18781.38|18901.38|18781.38|18900.21|18780.21|10
1639971840000|2021-12-20 03:44:00|18900.79|18780.79|18899.06|18779.06|18900.79|18780.79|18899.04|18779.04|10
1639971850000|2021-12-20 03:44:10|18899.07|18779.07|18896.82|18776.82|18899.07|18779.07|18896.82|18776.82|9
1639971860000|2021-12-20 03:44:20|18896.96|18776.96|18894.49|18774.49|18897.12|18777.12|18894.49|18774.49|10
1639971870000|2021-12-20 03:44:30|18893.92|18773.92|18894.83|18774.83|18894.83|18774.83|18892.37|18772.37|10
1639971880000|2021-12-20 03:44:40|18894.52|18774.52|18893.44|18773.44|18895.05|18775.05|18893.44|18773.44|10
1639971890000|2021-12-20 03:44:50|18893.13|18773.13|18893.13|18773.13|18893.65|18773.65|18892.22|18772.22|9
1639971900000|2021-12-20 03:45:00|18892.84|18772.84|18890.25|18770.25|18892.84|18772.84|18890.25|18770.25|10
1639971910000|2021-12-20 03:45:10|18890.07|18770.07|18889.14|18769.14|18890.17|18770.17|18888.78|18768.78|10
1639971920000|2021-12-20 03:45:20|18889.04|18769.04|18891.01|18771.01|18891.49|18771.49|18888.64|18768.64|10
1639971930000|2021-12-20 03:45:30|18891.21|18771.21|18893.7|18773.7|18893.7|18773.7|18891.21|18771.21|10
1639971940000|2021-12-20 03:45:40|18893.41|18773.41|18896.53|18776.53|18896.53|18776.53|18893.41|18773.41|9
1639971950000|2021-12-20 03:45:50|18897.48|18777.48|18899.67|18779.67|18899.72|18779.72|18897.2|18777.2|10
1639971960000|2021-12-20 03:46:00|18900.85|18780.85|18903.69|18783.69|18903.69|18783.69|18900.85|18780.85|10
1639971970000|2021-12-20 03:46:10|18903.58|18783.58|18906.4|18786.4|18906.48|18786.48|18903.58|18783.58|10
1639971980000|2021-12-20 03:46:20|18905.53|18785.53|18904.87|18784.87|18906.1|18786.1|18904.71|18784.71|10
1639971990000|2021-12-20 03:46:30|18905.3|18785.3|18908.71|18788.71|18908.71|18788.71|18905.17|18785.17|10
1639972000000|2021-12-20 03:46:40|18909.01|18789.01|18913.65|18793.65|18913.93|18793.93|18909.01|18789.01|10
1639972010000|2021-12-20 03:46:50|18914.3|18794.3|18918.73|18798.73|18919.39|18799.39|18914.3|18794.3|10
1639972020000|2021-12-20 03:47:00|18918.54|18798.54|18922.29|18802.29|18922.29|18802.29|18917.72|18797.72|10
1639972030000|2021-12-20 03:47:10|18922.72|18802.72|18927.94|18807.94|18927.94|18807.94|18922.72|18802.72|10
1639972040000|2021-12-20 03:47:20|18927.86|18807.86|18928.38|18808.38|18928.95|18808.95|18927.86|18807.86|10
1639972050000|2021-12-20 03:47:30|18928.71|18808.71|18930.57|18810.57|18930.57|18810.57|18926.64|18806.64|10
1639972060000|2021-12-20 03:47:40|18930.49|18810.49|18934.69|18814.69|18935.08|18815.08|18930.49|18810.49|10
1639972070000|2021-12-20 03:47:50|18933.47|18813.47|18934.5|18814.5|18934.5|18814.5|18931.92|18811.92|10
1639972080000|2021-12-20 03:48:00|18935.16|18815.16|18943.81|18823.81|18944.16|18824.16|18935.16|18815.16|10
1639972090000|2021-12-20 03:48:10|18945.35|18825.35|18949.29|18829.29|18949.29|18829.29|18944.3|18824.3|10
1639972100000|2021-12-20 03:48:20|18949.51|18829.51|18960.07|18840.07|18960.07|18840.07|18949.51|18829.51|10
1639972110000|2021-12-20 03:48:30|18959.65|18839.65|18961.13|18841.13|18961.13|18841.13|18959.3|18839.3|10
1639972120000|2021-12-20 03:48:40|18961.46|18841.46|18960.55|18840.55|18962.52|18842.52|18960.14|18840.14|9
1639972130000|2021-12-20 03:48:50|18960.81|18840.81|18959.51|18839.51|18961.27|18841.27|18959.51|18839.51|10
1639972140000|2021-12-20 03:49:00|18958.93|18838.93|18956.08|18836.08|18958.93|18838.93|18956.08|18836.08|10
1639972150000|2021-12-20 03:49:10|18955.69|18835.69|18956.3|18836.3|18957.29|18837.29|18955.54|18835.54|9
1639972160000|2021-12-20 03:49:20|18956.5|18836.5|18954.6|18834.6|18956.64|18836.64|18954.6|18834.6|10
1639972170000|2021-12-20 03:49:30|18953.98|18833.98|18952.63|18832.63|18953.98|18833.98|18952.63|18832.63|10
1639972180000|2021-12-20 03:49:40|18951.7|18831.7|18948.36|18828.36|18951.7|18831.7|18948.36|18828.36|10
1639972190000|2021-12-20 03:49:50|18948.13|18828.13|18950.51|18830.51|18950.51|18830.51|18947.7|18827.7|10
1639972200000|2021-12-20 03:50:00|18950.67|18830.67|18951.32|18831.32|18951.78|18831.78|18950.28|18830.28|10
1639972210000|2021-12-20 03:50:10|18951.12|18831.12|18951.37|18831.37|18951.37|18831.37|18950.28|18830.28|10
1639972220000|2021-12-20 03:50:20|18951.61|18831.61|18953.63|18833.63|18954.27|18834.27|18951.61|18831.61|10
1639972230000|2021-12-20 03:50:30|18953.82|18833.82|18953.02|18833.02|18954.3|18834.3|18953.02|18833.02|8
1639972240000|2021-12-20 03:50:40|18953.07|18833.07|18954.66|18834.66|18954.66|18834.66|18952.98|18832.98|10
1639972250000|2021-12-20 03:50:50|18955.43|18835.43|18956.7|18836.7|18956.78|18836.78|18955.43|18835.43|10
1639972260000|2021-12-20 03:51:00|18956.98|18836.98|18958.19|18838.19|18958.68|18838.68|18956.84|18836.84|9
1639972270000|2021-12-20 03:51:10|18958.05|18838.05|18957.19|18837.19|18958.76|18838.76|18956.98|18836.98|10
1639972280000|2021-12-20 03:51:20|18956.6|18836.6|18955.29|18835.29|18956.77|18836.77|18955.22|18835.22|10
1639972290000|2021-12-20 03:51:30|18955.37|18835.37|18957.45|18837.45|18957.45|18837.45|18955.09|18835.09|9
1639972300000|2021-12-20 03:51:40|18958.18|18838.18|18959|18839|18959|18839|18958.18|18838.18|10
1639972310000|2021-12-20 03:51:50|18959.01|18839.01|18957.65|18837.65|18959.01|18839.01|18957.48|18837.48|10
1639972320000|2021-12-20 03:52:00|18957.88|18837.88|18956.79|18836.79|18957.94|18837.94|18956.31|18836.31|10
1639972330000|2021-12-20 03:52:10|18957.23|18837.23|18956.93|18836.93|18958|18838|18956.9|18836.9|8
1639972340000|2021-12-20 03:52:20|18956.69|18836.69|18959.35|18839.35|18959.35|18839.35|18956.67|18836.67|10
1639972350000|2021-12-20 03:52:30|18959.34|18839.34|18960.98|18840.98|18960.98|18840.98|18959.34|18839.34|10
1639972360000|2021-12-20 03:52:40|18961.06|18841.06|18961|18841|18962.07|18842.07|18960.65|18840.65|10
1639972370000|2021-12-20 03:52:50|18961.07|18841.07|18960.26|18840.26|18961.07|18841.07|18960.01|18840.01|10
1639972380000|2021-12-20 03:53:00|18960.09|18840.09|18959.63|18839.63|18960.25|18840.25|18958.73|18838.73|10
1639972390000|2021-12-20 03:53:10|18959.18|18839.18|18962.5|18842.5|18962.5|18842.5|18958.9|18838.9|9
1639972400000|2021-12-20 03:53:20|18963.04|18843.04|18965.47|18845.47|18965.8|18845.8|18963.04|18843.04|9
1639972410000|2021-12-20 03:53:30|18965.19|18845.19|18962.54|18842.54|18965.19|18845.19|18962.54|18842.54|10
1639972420000|2021-12-20 03:53:40|18962.5|18842.5|18960.8|18840.8|18962.5|18842.5|18960.65|18840.65|8
1639972430000|2021-12-20 03:53:50|18960.67|18840.67|18960.15|18840.15|18962.02|18842.02|18960.15|18840.15|10
1639972440000|2021-12-20 03:54:00|18959.91|18839.91|18956.76|18836.76|18959.91|18839.91|18956.29|18836.29|10
1639972450000|2021-12-20 03:54:10|18955.59|18835.59|18952.53|18832.53|18955.59|18835.59|18952.53|18832.53|10
1639972460000|2021-12-20 03:54:20|18952.42|18832.42|18950.69|18830.69|18952.78|18832.78|18950.69|18830.69|10
1639972470000|2021-12-20 03:54:30|18950.7|18830.7|18952.15|18832.15|18952.73|18832.73|18950.7|18830.7|10
1639972480000|2021-12-20 03:54:40|18952.07|18832.07|18953.84|18833.84|18953.84|18833.84|18952.07|18832.07|10
1639972490000|2021-12-20 03:54:50|18954.22|18834.22|18954.23|18834.23|18954.99|18834.99|18954.05|18834.05|10
1639972500000|2021-12-20 03:55:00|18953.79|18833.79|18952.57|18832.57|18954.15|18834.15|18952.57|18832.57|10
1639972510000|2021-12-20 03:55:10|18952.31|18832.31|18945.07|18825.07|18952.56|18832.56|18945.07|18825.07|10
1639972520000|2021-12-20 03:55:20|18944.87|18824.87|18941.85|18821.85|18944.96|18824.96|18941.48|18821.48|9
1639972530000|2021-12-20 03:55:30|18941.69|18821.69|18939.18|18819.18|18941.69|18821.69|18939.18|18819.18|10
1639972540000|2021-12-20 03:55:40|18939.34|18819.34|18935.96|18815.96|18939.34|18819.34|18935.77|18815.77|10
1639972550000|2021-12-20 03:55:50|18935.62|18815.62|18935.37|18815.37|18935.62|18815.62|18934.82|18814.82|10
1639972560000|2021-12-20 03:56:00|18936.61|18816.61|18936.44|18816.44|18936.83|18816.83|18936.35|18816.35|10
1639972570000|2021-12-20 03:56:10|18936.63|18816.63|18935.45|18815.45|18937.13|18817.13|18935.45|18815.45|10
1639972580000|2021-12-20 03:56:20|18935.21|18815.21|18934.89|18814.89|18935.34|18815.34|18934.89|18814.89|9
1639972590000|2021-12-20 03:56:30|18935.28|18815.28|18929.26|18809.26|18935.28|18815.28|18929.26|18809.26|10
1639972600000|2021-12-20 03:56:40|18929.55|18809.55|18929.87|18809.87|18930.1|18810.1|18929.25|18809.25|10
1639972610000|2021-12-20 03:56:50|18929.18|18809.18|18926.26|18806.26|18929.18|18809.18|18926.26|18806.26|10
1639972620000|2021-12-20 03:57:00|18926.41|18806.41|18922.61|18802.61|18926.41|18806.41|18922.61|18802.61|10
1639972630000|2021-12-20 03:57:10|18922.27|18802.27|18920.97|18800.97|18922.27|18802.27|18920.97|18800.97|10
1639972640000|2021-12-20 03:57:20|18920.96|18800.96|18919.46|18799.46|18920.96|18800.96|18919.46|18799.46|10
1639972650000|2021-12-20 03:57:30|18919.71|18799.71|18924.54|18804.54|18924.54|18804.54|18919.71|18799.71|9
1639972660000|2021-12-20 03:57:40|18925.58|18805.58|18928.23|18808.23|18928.23|18808.23|18925.58|18805.58|10
1639972670000|2021-12-20 03:57:50|18928.78|18808.78|18931.27|18811.27|18931.27|18811.27|18928.67|18808.67|10
1639972680000|2021-12-20 03:58:00|18931.21|18811.21|18933.22|18813.22|18933.22|18813.22|18931.21|18811.21|10
1639972690000|2021-12-20 03:58:10|18934.03|18814.03|18935.78|18815.78|18936.31|18816.31|18934.03|18814.03|10
1639972700000|2021-12-20 03:58:20|18936.57|18816.57|18937.67|18817.67|18937.67|18817.67|18936.52|18816.52|10
1639972710000|2021-12-20 03:58:30|18937.71|18817.71|18938.4|18818.4|18938.76|18818.76|18937.24|18817.24|10
1639972720000|2021-12-20 03:58:40|18938.11|18818.11|18940.71|18820.71|18940.71|18820.71|18937.7|18817.7|10
1639972730000|2021-12-20 03:58:50|18941.11|18821.11|18942.33|18822.33|18943.14|18823.14|18940.98|18820.98|10
1639972740000|2021-12-20 03:59:00|18942.15|18822.15|18943.03|18823.03|18943.37|18823.37|18942.15|18822.15|8
1639972750000|2021-12-20 03:59:10|18942.99|18822.99|18941.71|18821.71|18942.99|18822.99|18941.71|18821.71|10
1639972760000|2021-12-20 03:59:20|18941.51|18821.51|18939.19|18819.19|18941.51|18821.51|18939.19|18819.19|9
1639972770000|2021-12-20 03:59:30|18938.01|18818.01|18938.31|18818.31|18938.66|18818.66|18937.81|18817.81|10
1639972780000|2021-12-20 03:59:40|18936.26|18816.26|18937.13|18817.13|18937.13|18817.13|18936.2|18816.2|9
1639972790000|2021-12-20 03:59:50|18937.12|18817.12|18938.63|18818.63|18938.63|18818.63|18936.96|18816.96|10
1639972800000|2021-12-20 04:00:00|18938.54|18818.54|18934.38|18814.38|18939.38|18819.38|18934.38|18814.38|10
1639972810000|2021-12-20 04:00:10|18934.2|18814.2|18931.74|18811.74|18934.2|18814.2|18931.69|18811.69|10
1639972820000|2021-12-20 04:00:20|18931.97|18811.97|18936.49|18816.49|18936.49|18816.49|18931.97|18811.97|10
1639972830000|2021-12-20 04:00:30|18937.1|18817.1|18940.29|18820.29|18940.29|18820.29|18937.1|18817.1|10
1639972840000|2021-12-20 04:00:40|18940.6|18820.6|18944.72|18824.72|18944.72|18824.72|18940.6|18820.6|10
1639972850000|2021-12-20 04:00:50|18945.02|18825.02|18947.31|18827.31|18947.4|18827.4|18945.02|18825.02|10
1639972860000|2021-12-20 04:01:00|18947.6|18827.6|18951.47|18831.47|18951.47|18831.47|18947.6|18827.6|10
1639972870000|2021-12-20 04:01:10|18952.45|18832.45|18952.06|18832.06|18952.7|18832.7|18951.85|18831.85|9
1639972880000|2021-12-20 04:01:20|18951.84|18831.84|18951.97|18831.97|18952.08|18832.08|18951.55|18831.55|9
1639972890000|2021-12-20 04:01:30|18952.1|18832.1|18952.49|18832.49|18953.33|18833.33|18952.1|18832.1|10
1639972900000|2021-12-20 04:01:40|18952.64|18832.64|18952.08|18832.08|18952.67|18832.67|18951.74|18831.74|10
1639972910000|2021-12-20 04:01:50|18952.13|18832.13|18952.16|18832.16|18952.35|18832.35|18952.09|18832.09|9
1639972920000|2021-12-20 04:02:00|18952.55|18832.55|18952.85|18832.85|18952.85|18832.85|18951.6|18831.6|10
1639972930000|2021-12-20 04:02:10|18952.29|18832.29|18951.91|18831.91|18952.77|18832.77|18951.56|18831.56|10
1639972940000|2021-12-20 04:02:20|18952.63|18832.63|18953.61|18833.61|18953.99|18833.99|18952.63|18832.63|9
1639972950000|2021-12-20 04:02:30|18953.52|18833.52|18957.09|18837.09|18957.09|18837.09|18953.37|18833.37|10
1639972960000|2021-12-20 04:02:40|18957.42|18837.42|18958.44|18838.44|18958.81|18838.81|18957.42|18837.42|9
1639972970000|2021-12-20 04:02:50|18958.04|18838.04|18958.88|18838.88|18958.98|18838.98|18958.04|18838.04|10
1639972980000|2021-12-20 04:03:00|18958.87|18838.87|18958.77|18838.77|18958.98|18838.98|18958.26|18838.26|10
1639972990000|2021-12-20 04:03:10|18959.46|18839.46|18960.55|18840.55|18960.57|18840.57|18958.65|18838.65|10
1639973000000|2021-12-20 04:03:20|18960.6|18840.6|18959.02|18839.02|18960.6|18840.6|18959.02|18839.02|10
1639973010000|2021-12-20 04:03:30|18959.88|18839.88|18958.71|18838.71|18959.88|18839.88|18956.95|18836.95|10
1639973020000|2021-12-20 04:03:40|18959.12|18839.12|18961.16|18841.16|18961.21|18841.21|18959.12|18839.12|10
1639973030000|2021-12-20 04:03:50|18960.89|18840.89|18966.3|18846.3|18966.45|18846.45|18960.3|18840.3|10
1639973040000|2021-12-20 04:04:00|18966.65|18846.65|18977.04|18857.04|18977.04|18857.04|18966.65|18846.65|10
1639973050000|2021-12-20 04:04:10|18976.67|18856.67|18981.36|18861.36|18982.11|18862.11|18976.67|18856.67|10
1639973060000|2021-12-20 04:04:20|18981.45|18861.45|18980.95|18860.95|18981.45|18861.45|18978.22|18858.22|10
1639973070000|2021-12-20 04:04:30|18981.2|18861.2|18984.06|18864.06|18984.36|18864.36|18980.89|18860.89|10
1639973080000|2021-12-20 04:04:40|18984.07|18864.07|18985.77|18865.77|18985.77|18865.77|18983.8|18863.8|9
1639973090000|2021-12-20 04:04:50|18985.16|18865.16|18983.84|18863.84|18985.16|18865.16|18983.84|18863.84|10
1639973100000|2021-12-20 04:05:00|18983.92|18863.92|18987.09|18867.09|18987.11|18867.11|18983.92|18863.92|10
1639973110000|2021-12-20 04:05:10|18987.28|18867.28|18986.39|18866.39|18987.28|18867.28|18986.39|18866.39|10
1639973120000|2021-12-20 04:05:20|18986.06|18866.06|18983.68|18863.68|18986.06|18866.06|18983.68|18863.68|10
1639973130000|2021-12-20 04:05:30|18983.76|18863.76|18979.44|18859.44|18983.76|18863.76|18979.44|18859.44|10
1639973140000|2021-12-20 04:05:40|18979.11|18859.11|18974.62|18854.62|18979.29|18859.29|18974.62|18854.62|10
1639973150000|2021-12-20 04:05:50|18973.12|18853.12|18971.13|18851.13|18974.15|18854.15|18971.13|18851.13|10
1639973160000|2021-12-20 04:06:00|18971.18|18851.18|18970.35|18850.35|18971.18|18851.18|18970.35|18850.35|10
1639973170000|2021-12-20 04:06:10|18970.16|18850.16|18967.97|18847.97|18970.16|18850.16|18967.96|18847.96|9
1639973180000|2021-12-20 04:06:20|18968.04|18848.04|18970.04|18850.04|18970.04|18850.04|18967.75|18847.75|9
1639973190000|2021-12-20 04:06:30|18970.3|18850.3|18970.66|18850.66|18971.96|18851.96|18970.3|18850.3|10
1639973200000|2021-12-20 04:06:40|18970.63|18850.63|18969.01|18849.01|18970.82|18850.82|18969.01|18849.01|10
1639973210000|2021-12-20 04:06:50|18969.1|18849.1|18970.86|18850.86|18971.01|18851.01|18969.1|18849.1|9
1639973220000|2021-12-20 04:07:00|18971.12|18851.12|18969.06|18849.06|18972.01|18852.01|18969.06|18849.06|10
1639973230000|2021-12-20 04:07:10|18968.75|18848.75|18967.37|18847.37|18968.88|18848.88|18967.26|18847.26|10
1639973240000|2021-12-20 04:07:20|18967.18|18847.18|18963.01|18843.01|18967.18|18847.18|18963.01|18843.01|10
1639973250000|2021-12-20 04:07:30|18962.39|18842.39|18963.05|18843.05|18963.5|18843.5|18962.39|18842.39|9
1639973260000|2021-12-20 04:07:40|18963.15|18843.15|18963.08|18843.08|18964.41|18844.41|18963.08|18843.08|10
1639973270000|2021-12-20 04:07:50|18963.16|18843.16|18965.56|18845.56|18965.56|18845.56|18963.04|18843.04|10
1639973280000|2021-12-20 04:08:00|18967.04|18847.04|18973.62|18853.62|18973.62|18853.62|18967.04|18847.04|10
1639973290000|2021-12-20 04:08:10|18974.82|18854.82|18976.58|18856.58|18976.58|18856.58|18974.44|18854.44|10
1639973300000|2021-12-20 04:08:20|18976.35|18856.35|18974.33|18854.33|18976.61|18856.61|18974.29|18854.29|10
1639973310000|2021-12-20 04:08:30|18974.02|18854.02|18973.69|18853.69|18974.4|18854.4|18972.71|18852.71|10
1639973320000|2021-12-20 04:08:40|18973.74|18853.74|18973.86|18853.86|18974.51|18854.51|18973.36|18853.36|9
1639973330000|2021-12-20 04:08:50|18973.11|18853.11|18971.09|18851.09|18973.17|18853.17|18970.93|18850.93|10
1639973340000|2021-12-20 04:09:00|18969.82|18849.82|18971.53|18851.53|18971.53|18851.53|18969.55|18849.55|10
1639973350000|2021-12-20 04:09:10|18971.59|18851.59|18973.01|18853.01|18973.01|18853.01|18971.42|18851.42|10
1639973360000|2021-12-20 04:09:20|18972.71|18852.71|18971.5|18851.5|18972.77|18852.77|18971.04|18851.04|10
1639973370000|2021-12-20 04:09:30|18972.1|18852.1|18971.3|18851.3|18972.1|18852.1|18970.42|18850.42|10
1639973380000|2021-12-20 04:09:40|18970.7|18850.7|18968.97|18848.97|18971.99|18851.99|18968.97|18848.97|9
1639973390000|2021-12-20 04:09:50|18968.41|18848.41|18967.09|18847.09|18968.41|18848.41|18967.09|18847.09|10
1639973400000|2021-12-20 04:10:00|18967.14|18847.14|18965.04|18845.04|18967.24|18847.24|18965.04|18845.04|9
1639973410000|2021-12-20 04:10:10|18964.95|18844.95|18965.46|18845.46|18965.66|18845.66|18964.85|18844.85|10
1639973420000|2021-12-20 04:10:20|18965.22|18845.22|18967.3|18847.3|18967.3|18847.3|18965.22|18845.22|10
1639973430000|2021-12-20 04:10:30|18966.76|18846.76|18969.71|18849.71|18969.71|18849.71|18966.76|18846.76|10
1639973440000|2021-12-20 04:10:40|18969.68|18849.68|18971.74|18851.74|18971.74|18851.74|18969.68|18849.68|10
1639973450000|2021-12-20 04:10:50|18971.89|18851.89|18977.47|18857.47|18977.47|18857.47|18971.89|18851.89|10
1639973460000|2021-12-20 04:11:00|18978.29|18858.29|18978.19|18858.19|18979.23|18859.23|18978.17|18858.17|10
1639973470000|2021-12-20 04:11:10|18978.16|18858.16|18976.78|18856.78|18978.17|18858.17|18976.49|18856.49|10
1639973480000|2021-12-20 04:11:20|18975.63|18855.63|18975.2|18855.2|18975.97|18855.97|18975.2|18855.2|10
1639973490000|2021-12-20 04:11:30|18974.97|18854.97|18975.8|18855.8|18975.8|18855.8|18974.72|18854.72|9
1639973500000|2021-12-20 04:11:40|18976.67|18856.67|18975.84|18855.84|18977.07|18857.07|18975.84|18855.84|10
1639973510000|2021-12-20 04:11:50|18976.55|18856.55|18979.14|18859.14|18979.33|18859.33|18976.52|18856.52|10
1639973520000|2021-12-20 04:12:00|18979.26|18859.26|18979.72|18859.72|18980.64|18860.64|18979.26|18859.26|10
1639973530000|2021-12-20 04:12:10|18979.6|18859.6|18980.64|18860.64|18980.84|18860.84|18979.42|18859.42|10
1639973540000|2021-12-20 04:12:20|18980.59|18860.59|18979.56|18859.56|18982.13|18862.13|18979.56|18859.56|10
1639973550000|2021-12-20 04:12:30|18979.47|18859.47|18979.46|18859.46|18979.47|18859.47|18978.62|18858.62|10
1639973560000|2021-12-20 04:12:40|18979.94|18859.94|18980.39|18860.39|18980.85|18860.85|18979.56|18859.56|9
1639973570000|2021-12-20 04:12:50|18980.79|18860.79|18980.44|18860.44|18981.03|18861.03|18980.44|18860.44|10
1639973580000|2021-12-20 04:13:00|18979.69|18859.69|18980.32|18860.32|18980.8|18860.8|18979.69|18859.69|10
1639973590000|2021-12-20 04:13:10|18980.48|18860.48|18980.66|18860.66|18981.15|18861.15|18980.21|18860.21|10
1639973600000|2021-12-20 04:13:20|18980.91|18860.91|18982.81|18862.81|18982.81|18862.81|18980.87|18860.87|10
1639973610000|2021-12-20 04:13:30|18985.27|18865.27|18986.97|18866.97|18987.33|18867.33|18985.27|18865.27|10
1639973620000|2021-12-20 04:13:40|18987.7|18867.7|18988.31|18868.31|18988.76|18868.76|18987.7|18867.7|10
1639973630000|2021-12-20 04:13:50|18988.52|18868.52|18988.56|18868.56|18989.42|18869.42|18988.32|18868.32|10
1639973640000|2021-12-20 04:14:00|18988.72|18868.72|18987.36|18867.36|18989.14|18869.14|18987.36|18867.36|8
1639973650000|2021-12-20 04:14:10|18987.69|18867.69|18987.99|18867.99|18987.99|18867.99|18986.83|18866.83|10
1639973660000|2021-12-20 04:14:20|18987.95|18867.95|18990.09|18870.09|18990.09|18870.09|18987.95|18867.95|10
1639973670000|2021-12-20 04:14:30|18990.8|18870.8|18990.74|18870.74|18991.46|18871.46|18990.74|18870.74|10
1639973680000|2021-12-20 04:14:40|18990.97|18870.97|18990.95|18870.95|18991.05|18871.05|18990.02|18870.02|10
1639973690000|2021-12-20 04:14:50|18991.09|18871.09|18991.74|18871.74|18991.9|18871.9|18991.09|18871.09|10
1639973700000|2021-12-20 04:15:00|18991.83|18871.83|18991.56|18871.56|18991.83|18871.83|18989.38|18869.38|10
1639973710000|2021-12-20 04:15:10|18991.81|18871.81|18992.85|18872.85|18992.85|18872.85|18991.39|18871.39|9
1639973720000|2021-12-20 04:15:20|18993.93|18873.93|18995.81|18875.81|18995.81|18875.81|18993.92|18873.92|10
1639973730000|2021-12-20 04:15:30|18995.87|18875.87|18996.41|18876.41|18996.41|18876.41|18995.43|18875.43|10
1639973740000|2021-12-20 04:15:40|18996.74|18876.74|18998.96|18878.96|18998.96|18878.96|18996.54|18876.54|10
1639973750000|2021-12-20 04:15:50|18999.62|18879.62|19001.26|18881.26|19001.26|18881.26|18999.62|18879.62|10
1639973760000|2021-12-20 04:16:00|19000.65|18880.65|18999.94|18879.94|19000.95|18880.95|18999.94|18879.94|10
1639973770000|2021-12-20 04:16:10|18999.45|18879.45|19000.18|18880.18|19000.67|18880.67|18999.45|18879.45|9
1639973780000|2021-12-20 04:16:20|19000.46|18880.46|18999.42|18879.42|19000.46|18880.46|18999.42|18879.42|10
1639973790000|2021-12-20 04:16:30|18999.19|18879.19|18997.63|18877.63|18999.19|18879.19|18997.5|18877.5|9
1639973800000|2021-12-20 04:16:40|18997.92|18877.92|18997.76|18877.76|18998.66|18878.66|18997.76|18877.76|10
1639973810000|2021-12-20 04:16:50|18997.07|18877.07|18995.9|18875.9|18997.07|18877.07|18995.9|18875.9|10
1639973820000|2021-12-20 04:17:00|18995.38|18875.38|18997.33|18877.33|18997.33|18877.33|18994.39|18874.39|10
1639973830000|2021-12-20 04:17:10|18997.46|18877.46|19000.95|18880.95|19000.95|18880.95|18997.46|18877.46|9
1639973840000|2021-12-20 04:17:20|19001.86|18881.86|19007.31|18887.31|19007.31|18887.31|19001.86|18881.86|10
1639973850000|2021-12-20 04:17:30|19008.5|18888.5|19011.69|18891.69|19012.18|18892.18|19008.22|18888.22|10
1639973860000|2021-12-20 04:17:40|19012.98|18892.98|19017.21|18897.21|19017.21|18897.21|19012.9|18892.9|10
1639973870000|2021-12-20 04:17:50|19016.93|18896.93|19017.89|18897.89|19017.89|18897.89|19016.78|18896.78|10
1639973880000|2021-12-20 04:18:00|19017.67|18897.67|19016.5|18896.5|19018.98|18898.98|19016.5|18896.5|10
1639973890000|2021-12-20 04:18:10|19016.45|18896.45|19016.49|18896.49|19016.57|18896.57|19015.45|18895.45|10
1639973900000|2021-12-20 04:18:20|19016.44|18896.44|19017.42|18897.42|19017.42|18897.42|19016.44|18896.44|9
1639973910000|2021-12-20 04:18:30|19017.67|18897.67|19018.16|18898.16|19018.71|18898.71|19017.06|18897.06|10
1639973920000|2021-12-20 04:18:40|19018.68|18898.68|19016.37|18896.37|19018.68|18898.68|19016.37|18896.37|10
1639973930000|2021-12-20 04:18:50|19015.83|18895.83|19016.09|18896.09|19016.09|18896.09|19013.8|18893.8|10
1639973940000|2021-12-20 04:19:00|19016.27|18896.27|19017.21|18897.21|19017.28|18897.28|19015.58|18895.58|10
1639973950000|2021-12-20 04:19:10|19017.26|18897.26|19017.95|18897.95|19017.95|18897.95|19015.98|18895.98|10
1639973960000|2021-12-20 04:19:20|19017.75|18897.75|19020.2|18900.2|19021.07|18901.07|19017.75|18897.75|10
1639973970000|2021-12-20 04:19:30|19020.62|18900.62|19020.4|18900.4|19021.17|18901.17|19019.84|18899.84|9
1639973980000|2021-12-20 04:19:40|19021.19|18901.19|19021.46|18901.46|19021.68|18901.68|19020.9|18900.9|10
1639973990000|2021-12-20 04:19:50|19022|18902|19022.91|18902.91|19022.91|18902.91|19022|18902|8
1639974000000|2021-12-20 04:20:00|19022.95|18902.95|19018.7|18898.7|19022.95|18902.95|19018.06|18898.06|10
1639974010000|2021-12-20 04:20:10|19017.98|18897.98|19014.45|18894.45|19017.98|18897.98|19014.45|18894.45|10
1639974020000|2021-12-20 04:20:20|19014.14|18894.14|19012.2|18892.2|19014.27|18894.27|19012.2|18892.2|10
1639974030000|2021-12-20 04:20:30|19011.97|18891.97|19009.98|18889.98|19011.98|18891.98|19009.98|18889.98|10
1639974040000|2021-12-20 04:20:40|19009.75|18889.75|19003.19|18883.19|19009.75|18889.75|19003.19|18883.19|10
1639974050000|2021-12-20 04:20:50|19003.34|18883.34|19000.57|18880.57|19003.34|18883.34|19000.57|18880.57|10
1639974060000|2021-12-20 04:21:00|19000.25|18880.25|18997.45|18877.45|19000.25|18880.25|18997.45|18877.45|10
1639974070000|2021-12-20 04:21:10|18996.75|18876.75|18993.52|18873.52|18996.75|18876.75|18993.52|18873.52|8
1639974080000|2021-12-20 04:21:20|18993.71|18873.71|18985.22|18865.22|18993.71|18873.71|18985.22|18865.22|10
1639974090000|2021-12-20 04:21:30|18985.27|18865.27|18983.83|18863.83|18985.27|18865.27|18982.93|18862.93|10
1639974100000|2021-12-20 04:21:40|18984.12|18864.12|18984.28|18864.28|18985.39|18865.39|18984.12|18864.12|8
1639974110000|2021-12-20 04:21:50|18983.98|18863.98|18985.02|18865.02|18985.39|18865.39|18983.98|18863.98|10
1639974120000|2021-12-20 04:22:00|18985.17|18865.17|18984.78|18864.78|18985.89|18865.89|18984.78|18864.78|10
1639974130000|2021-12-20 04:22:10|18984.76|18864.76|18983.61|18863.61|18984.76|18864.76|18983.61|18863.61|10
1639974140000|2021-12-20 04:22:20|18984.37|18864.37|18984.48|18864.48|18984.56|18864.56|18984.37|18864.37|9
1639974150000|2021-12-20 04:22:30|18984.33|18864.33|18984.03|18864.03|18984.43|18864.43|18983.92|18863.92|10
1639974160000|2021-12-20 04:22:40|18983.98|18863.98|18980.17|18860.17|18983.98|18863.98|18980.17|18860.17|10
1639974170000|2021-12-20 04:22:50|18980.1|18860.1|18976.97|18856.97|18980.1|18860.1|18976.97|18856.97|10
1639974180000|2021-12-20 04:23:00|18974.27|18854.27|18964.33|18844.33|18974.8|18854.8|18964.33|18844.33|10
1639974190000|2021-12-20 04:23:10|18963.9|18843.9|18960.41|18840.41|18963.9|18843.9|18960.41|18840.41|10
1639974200000|2021-12-20 04:23:20|18959.1|18839.1|18957.12|18837.12|18959.28|18839.28|18956.96|18836.96|10
1639974210000|2021-12-20 04:23:30|18956.51|18836.51|18955.29|18835.29|18956.51|18836.51|18955.29|18835.29|10
1639974220000|2021-12-20 04:23:40|18955.15|18835.15|18953.5|18833.5|18955.39|18835.39|18953.39|18833.39|10
1639974230000|2021-12-20 04:23:50|18953.7|18833.7|18954.05|18834.05|18954.15|18834.15|18952.62|18832.62|8
1639974240000|2021-12-20 04:24:00|18954.51|18834.51|18955.4|18835.4|18956.48|18836.48|18954.43|18834.43|9
1639974250000|2021-12-20 04:24:10|18955.5|18835.5|18955.92|18835.92|18956.42|18836.42|18955.2|18835.2|10
1639974260000|2021-12-20 04:24:20|18955.65|18835.65|18956.69|18836.69|18956.69|18836.69|18955.65|18835.65|9
1639974270000|2021-12-20 04:24:30|18956.6|18836.6|18956.02|18836.02|18956.92|18836.92|18956.02|18836.02|9
1639974280000|2021-12-20 04:24:40|18955.89|18835.89|18956.26|18836.26|18956.56|18836.56|18955.79|18835.79|10
1639974290000|2021-12-20 04:24:50|18956.2|18836.2|18956.31|18836.31|18956.99|18836.99|18956.2|18836.2|10
1639974300000|2021-12-20 04:25:00|18956.09|18836.09|18956.39|18836.39|18956.69|18836.69|18955.8|18835.8|9
1639974310000|2021-12-20 04:25:10|18956.27|18836.27|18958.04|18838.04|18958.04|18838.04|18955.82|18835.82|10
1639974320000|2021-12-20 04:25:20|18958.29|18838.29|18960.48|18840.48|18960.82|18840.82|18958.29|18838.29|10
1639974330000|2021-12-20 04:25:30|18961.56|18841.56|18965.71|18845.71|18965.71|18845.71|18961.56|18841.56|10
1639974340000|2021-12-20 04:25:40|18966.25|18846.25|18971.81|18851.81|18972.45|18852.45|18966.25|18846.25|10
1639974350000|2021-12-20 04:25:50|18972.35|18852.35|18976.21|18856.21|18976.21|18856.21|18972.35|18852.35|10
1639974360000|2021-12-20 04:26:00|18976.5|18856.5|18980.07|18860.07|18980.12|18860.12|18976.5|18856.5|10
1639974370000|2021-12-20 04:26:10|18979.84|18859.84|18982.66|18862.66|18982.66|18862.66|18979.58|18859.58|10
1639974380000|2021-12-20 04:26:20|18983.37|18863.37|18984.26|18864.26|18984.32|18864.32|18983.37|18863.37|10
1639974390000|2021-12-20 04:26:30|18984.25|18864.25|18985.45|18865.45|18985.45|18865.45|18983.7|18863.7|10
1639974400000|2021-12-20 04:26:40|18986.48|18866.48|18987.21|18867.21|18987.36|18867.36|18986.48|18866.48|10
1639974410000|2021-12-20 04:26:50|18986.61|18866.61|18985.38|18865.38|18987.06|18867.06|18984.93|18864.93|10
1639974420000|2021-12-20 04:27:00|18985.02|18865.02|18985.9|18865.9|18985.9|18865.9|18985.02|18865.02|10
1639974430000|2021-12-20 04:27:10|18986.25|18866.25|18989.59|18869.59|18989.59|18869.59|18986.18|18866.18|10
1639974440000|2021-12-20 04:27:20|18989.68|18869.68|18990.02|18870.02|18990.02|18870.02|18988.73|18868.73|9
1639974450000|2021-12-20 04:27:30|18990.15|18870.15|18987.87|18867.87|18990.15|18870.15|18987.87|18867.87|10
1639974460000|2021-12-20 04:27:40|18987.66|18867.66|18988.05|18868.05|18988.05|18868.05|18987.39|18867.39|9
1639974470000|2021-12-20 04:27:50|18987.87|18867.87|18988.19|18868.19|18988.26|18868.26|18987.87|18867.87|10
1639974480000|2021-12-20 04:28:00|18988.7|18868.7|18990.59|18870.59|18990.59|18870.59|18988.7|18868.7|10
1639974490000|2021-12-20 04:28:10|18990.83|18870.83|18990.92|18870.92|18991.53|18871.53|18990.77|18870.77|10
1639974500000|2021-12-20 04:28:20|18990.9|18870.9|18989.71|18869.71|18991.7|18871.7|18989.71|18869.71|10
1639974510000|2021-12-20 04:28:30|18989.53|18869.53|18986.15|18866.15|18989.53|18869.53|18986.15|18866.15|10
1639974520000|2021-12-20 04:28:40|18986.06|18866.06|18983.83|18863.83|18986.24|18866.24|18983.83|18863.83|9
1639974530000|2021-12-20 04:28:50|18984.01|18864.01|18983.28|18863.28|18984.11|18864.11|18982.42|18862.42|10
1639974540000|2021-12-20 04:29:00|18983.01|18863.01|18983.39|18863.39|18983.81|18863.81|18982.84|18862.84|10
1639974550000|2021-12-20 04:29:10|18982.87|18862.87|18981.54|18861.54|18982.94|18862.94|18981.26|18861.26|10
1639974560000|2021-12-20 04:29:20|18981.33|18861.33|18980.1|18860.1|18981.33|18861.33|18979.83|18859.83|8
1639974570000|2021-12-20 04:29:30|18980|18860|18982.2|18862.2|18982.69|18862.69|18980|18860|10
1639974580000|2021-12-20 04:29:40|18982.4|18862.4|18984.75|18864.75|18984.75|18864.75|18982.4|18862.4|8
1639974590000|2021-12-20 04:29:50|18984.39|18864.39|18983.45|18863.45|18984.87|18864.87|18983.45|18863.45|10
1639974600000|2021-12-20 04:30:00|18983.38|18863.38|18981.32|18861.32|18983.38|18863.38|18980.81|18860.81|10
1639974610000|2021-12-20 04:30:10|18981.33|18861.33|18979.83|18859.83|18981.33|18861.33|18979.83|18859.83|10
1639974620000|2021-12-20 04:30:20|18979.62|18859.62|18977.75|18857.75|18979.62|18859.62|18977.75|18857.75|10
1639974630000|2021-12-20 04:30:30|18977.88|18857.88|18979.97|18859.97|18980.24|18860.24|18977.88|18857.88|10
1639974640000|2021-12-20 04:30:40|18980.74|18860.74|18984.65|18864.65|18984.65|18864.65|18980.74|18860.74|10
1639974650000|2021-12-20 04:30:50|18985.25|18865.25|18986.41|18866.41|18986.41|18866.41|18985.22|18865.22|9
1639974660000|2021-12-20 04:31:00|18986.78|18866.78|18990.1|18870.1|18990.1|18870.1|18986.78|18866.78|10
1639974670000|2021-12-20 04:31:10|18989.98|18869.98|18991.37|18871.37|18991.37|18871.37|18989.97|18869.97|10
1639974680000|2021-12-20 04:31:20|18991.94|18871.94|18990.57|18870.57|18992.15|18872.15|18990.08|18870.08|10
1639974690000|2021-12-20 04:31:30|18990.4|18870.4|18988.99|18868.99|18990.4|18870.4|18988.99|18868.99|10
1639974700000|2021-12-20 04:31:40|18989.22|18869.22|18989.89|18869.89|18989.89|18869.89|18988.62|18868.62|10
1639974710000|2021-12-20 04:31:50|18990.68|18870.68|18992.88|18872.88|18992.88|18872.88|18990.68|18870.68|10
1639974720000|2021-12-20 04:32:00|18992.9|18872.9|18992.41|18872.41|18992.92|18872.92|18992.07|18872.07|10
1639974730000|2021-12-20 04:32:10|18991.97|18871.97|18987.29|18867.29|18991.97|18871.97|18987.29|18867.29|9
1639974740000|2021-12-20 04:32:20|18987.39|18867.39|18987.91|18867.91|18987.94|18867.94|18986.98|18866.98|10
1639974750000|2021-12-20 04:32:30|18987.38|18867.38|18990.75|18870.75|18990.97|18870.97|18987.38|18867.38|10
1639974760000|2021-12-20 04:32:40|18991.14|18871.14|18993.27|18873.27|18993.27|18873.27|18991.14|18871.14|9
1639974770000|2021-12-20 04:32:50|18993.48|18873.48|18992.04|18872.04|18994.29|18874.29|18991.92|18871.92|10
1639974780000|2021-12-20 04:33:00|18991.61|18871.61|18989.99|18869.99|18991.61|18871.61|18989.99|18869.99|8
1639974790000|2021-12-20 04:33:10|18989.93|18869.93|18988.44|18868.44|18989.93|18869.93|18988.44|18868.44|10
1639974800000|2021-12-20 04:33:20|18988.71|18868.71|18989.89|18869.89|18989.89|18869.89|18988.71|18868.71|10
1639974810000|2021-12-20 04:33:30|18989.99|18869.99|18992.17|18872.17|18992.17|18872.17|18989.88|18869.88|9
1639974820000|2021-12-20 04:33:40|18991.22|18871.22|18989.07|18869.07|18991.22|18871.22|18989.07|18869.07|10
1639974830000|2021-12-20 04:33:50|18988.53|18868.53|18988.21|18868.21|18988.63|18868.63|18987.99|18867.99|9
1639974840000|2021-12-20 04:34:00|18988.09|18868.09|18988.52|18868.52|18988.52|18868.52|18987.76|18867.76|10
1639974850000|2021-12-20 04:34:10|18988.61|18868.61|18990.84|18870.84|18990.84|18870.84|18988.61|18868.61|9
1639974860000|2021-12-20 04:34:20|18991.39|18871.39|18993.77|18873.77|18993.77|18873.77|18991.39|18871.39|10
1639974870000|2021-12-20 04:34:30|18993.84|18873.84|18996.68|18876.68|18996.68|18876.68|18993.73|18873.73|10
1639974880000|2021-12-20 04:34:40|18996.33|18876.33|19002.84|18882.84|19002.84|18882.84|18996.33|18876.33|10
1639974890000|2021-12-20 04:34:50|19004.1|18884.1|19004.99|18884.99|19005.53|18885.53|19004.1|18884.1|10
1639974900000|2021-12-20 04:35:00|19005.14|18885.14|19003.49|18883.49|19005.14|18885.14|19002.86|18882.86|10
1639974910000|2021-12-20 04:35:10|19003.52|18883.52|19004.64|18884.64|19004.64|18884.64|19003.39|18883.39|10
1639974920000|2021-12-20 04:35:20|19004.89|18884.89|19006.01|18886.01|19006.43|18886.43|19004.89|18884.89|10
1639974930000|2021-12-20 04:35:30|19005.82|18885.82|19005.47|18885.47|19006.06|18886.06|19004.56|18884.56|10
1639974940000|2021-12-20 04:35:40|19005.27|18885.27|19005|18885|19005.35|18885.35|19004.66|18884.66|10
1639974950000|2021-12-20 04:35:50|19004.26|18884.26|19005.72|18885.72|19005.72|18885.72|19004.02|18884.02|10
1639974960000|2021-12-20 04:36:00|19006.5|18886.5|19008.28|18888.28|19009.09|18889.09|19006.5|18886.5|10
1639974970000|2021-12-20 04:36:10|19008.19|18888.19|19007.6|18887.6|19008.38|18888.38|19006.92|18886.92|10
1639974980000|2021-12-20 04:36:20|19007.29|18887.29|19004.45|18884.45|19007.29|18887.29|19004.45|18884.45|10
1639974990000|2021-12-20 04:36:30|19004.33|18884.33|19004.89|18884.89|19005.29|18885.29|19004.33|18884.33|9
1639975000000|2021-12-20 04:36:40|19005.16|18885.16|19005|18885|19005.52|18885.52|19004.41|18884.41|9
1639975010000|2021-12-20 04:36:50|19004.1|18884.1|19003.43|18883.43|19004.1|18884.1|19003.29|18883.29|9
1639975020000|2021-12-20 04:37:00|19002.45|18882.45|19003.32|18883.32|19003.32|18883.32|19002.29|18882.29|10
1639975030000|2021-12-20 04:37:10|19003.16|18883.16|19001.68|18881.68|19003.16|18883.16|19001.27|18881.27|10
1639975040000|2021-12-20 04:37:20|19001.44|18881.44|18998.02|18878.02|19001.44|18881.44|18998.02|18878.02|9
1639975050000|2021-12-20 04:37:30|18997.74|18877.74|18995.93|18875.93|18997.74|18877.74|18995.93|18875.93|9
1639975060000|2021-12-20 04:37:40|18995.32|18875.32|18991.86|18871.86|18995.32|18875.32|18991.86|18871.86|10
1639975070000|2021-12-20 04:37:50|18990.23|18870.23|18986.6|18866.6|18990.23|18870.23|18986.6|18866.6|9
1639975080000|2021-12-20 04:38:00|18986.94|18866.94|18985.64|18865.64|18986.94|18866.94|18985.23|18865.23|10
1639975090000|2021-12-20 04:38:10|18985.26|18865.26|18984.08|18864.08|18985.67|18865.67|18984.08|18864.08|10
1639975100000|2021-12-20 04:38:20|18983.93|18863.93|18984.15|18864.15|18984.29|18864.29|18983.49|18863.49|9
1639975110000|2021-12-20 04:38:30|18984.39|18864.39|18984.79|18864.79|18985.09|18865.09|18984.33|18864.33|10
1639975120000|2021-12-20 04:38:40|18985.09|18865.09|18988.19|18868.19|18988.19|18868.19|18985.09|18865.09|10
1639975130000|2021-12-20 04:38:50|18987.96|18867.96|18986.72|18866.72|18987.96|18867.96|18986.63|18866.63|10
1639975140000|2021-12-20 04:39:00|18986.85|18866.85|18987.14|18867.14|18987.47|18867.47|18986.84|18866.84|9
1639975150000|2021-12-20 04:39:10|18986.73|18866.73|18985.61|18865.61|18987.49|18867.49|18985.59|18865.59|9
1639975160000|2021-12-20 04:39:20|18984.79|18864.79|18981.31|18861.31|18984.79|18864.79|18981.31|18861.31|8
1639975170000|2021-12-20 04:39:30|18980.34|18860.34|18978.46|18858.46|18980.34|18860.34|18978.46|18858.46|10
1639975180000|2021-12-20 04:39:40|18978.16|18858.16|18977.36|18857.36|18978.18|18858.18|18977.36|18857.36|9
1639975190000|2021-12-20 04:39:50|18976.61|18856.61|18974.21|18854.21|18976.61|18856.61|18974.21|18854.21|10
1639975200000|2021-12-20 04:40:00|18973.63|18853.63|18970.66|18850.66|18973.63|18853.63|18970.66|18850.66|10
1639975210000|2021-12-20 04:40:10|18970.3|18850.3|18970.53|18850.53|18970.63|18850.63|18970.24|18850.24|9
1639975220000|2021-12-20 04:40:20|18970.69|18850.69|18971.26|18851.26|18971.26|18851.26|18970.17|18850.17|9
1639975230000|2021-12-20 04:40:30|18971.61|18851.61|18976.82|18856.82|18976.82|18856.82|18971.61|18851.61|10
1639975240000|2021-12-20 04:40:40|18976.85|18856.85|18977.85|18857.85|18977.93|18857.93|18976.49|18856.49|9
1639975250000|2021-12-20 04:40:50|18978.24|18858.24|18981.09|18861.09|18981.49|18861.49|18978.24|18858.24|10
1639975260000|2021-12-20 04:41:00|18981.71|18861.71|18981.77|18861.77|18981.77|18861.77|18980.48|18860.48|10
1639975270000|2021-12-20 04:41:10|18981.76|18861.76|18985.64|18865.64|18985.66|18865.66|18981.76|18861.76|10
1639975280000|2021-12-20 04:41:20|18986.1|18866.1|18989.44|18869.44|18989.44|18869.44|18986.1|18866.1|10
1639975290000|2021-12-20 04:41:30|18989.12|18869.12|18991.39|18871.39|18991.39|18871.39|18989.12|18869.12|9
1639975300000|2021-12-20 04:41:40|18991.52|18871.52|18990.63|18870.63|18992.15|18872.15|18990.63|18870.63|10
1639975310000|2021-12-20 04:41:50|18989.97|18869.97|18987.83|18867.83|18989.97|18869.97|18987.83|18867.83|10
1639975320000|2021-12-20 04:42:00|18987.49|18867.49|18985.36|18865.36|18987.49|18867.49|18985.34|18865.34|10
1639975330000|2021-12-20 04:42:10|18985.12|18865.12|18983.24|18863.24|18985.3|18865.3|18983.24|18863.24|10
1639975340000|2021-12-20 04:42:20|18984.18|18864.18|18982.34|18862.34|18984.3|18864.3|18982.34|18862.34|10
1639975350000|2021-12-20 04:42:30|18982.23|18862.23|18982.75|18862.75|18982.87|18862.87|18982.23|18862.23|9
1639975360000|2021-12-20 04:42:40|18983.57|18863.57|18984.36|18864.36|18984.89|18864.89|18983.27|18863.27|8
1639975370000|2021-12-20 04:42:50|18983.58|18863.58|18984.24|18864.24|18984.25|18864.25|18983.28|18863.28|9
1639975380000|2021-12-20 04:43:00|18984.39|18864.39|18984.72|18864.72|18984.98|18864.98|18984.37|18864.37|10
1639975390000|2021-12-20 04:43:10|18983.54|18863.54|18980.8|18860.8|18983.54|18863.54|18980.52|18860.52|10
1639975400000|2021-12-20 04:43:20|18980.61|18860.61|18980.23|18860.23|18980.76|18860.76|18980.23|18860.23|7
1639975410000|2021-12-20 04:43:30|18980.46|18860.46|18981.38|18861.38|18981.38|18861.38|18980.37|18860.37|9
1639975420000|2021-12-20 04:43:40|18981.41|18861.41|18980.89|18860.89|18981.58|18861.58|18980.64|18860.64|9
1639975430000|2021-12-20 04:43:50|18980.78|18860.78|18980.18|18860.18|18980.78|18860.78|18980.02|18860.02|8
1639975440000|2021-12-20 04:44:00|18980.58|18860.58|18979.99|18859.99|18980.58|18860.58|18979.86|18859.86|10
1639975450000|2021-12-20 04:44:10|18982.09|18862.09|18982.46|18862.46|18982.47|18862.47|18982|18862|9
1639975460000|2021-12-20 04:44:20|18982.86|18862.86|18985.15|18865.15|18985.15|18865.15|18982.86|18862.86|8
1639975470000|2021-12-20 04:44:30|18985.2|18865.2|18985.92|18865.92|18985.92|18865.92|18984.96|18864.96|9
1639975480000|2021-12-20 04:44:40|18985.78|18865.78|18985.68|18865.68|18985.81|18865.81|18985.17|18865.17|9
1639975490000|2021-12-20 04:44:50|18985.77|18865.77|18986.41|18866.41|18986.43|18866.43|18985.64|18865.64|10
1639975500000|2021-12-20 04:45:00|18986.38|18866.38|18986.71|18866.71|18987.03|18867.03|18986.38|18866.38|9
1639975510000|2021-12-20 04:45:10|18986.59|18866.59|18986.4|18866.4|18986.88|18866.88|18985.72|18865.72|9
1639975520000|2021-12-20 04:45:20|18986.48|18866.48|18984.18|18864.18|18986.48|18866.48|18984.18|18864.18|10
1639975530000|2021-12-20 04:45:30|18983.09|18863.09|18979.38|18859.38|18983.09|18863.09|18979.38|18859.38|10
1639975540000|2021-12-20 04:45:40|18978.84|18858.84|18977.31|18857.31|18978.84|18858.84|18977.31|18857.31|10
1639975550000|2021-12-20 04:45:50|18977.25|18857.25|18976.14|18856.14|18977.25|18857.25|18975.96|18855.96|10
1639975560000|2021-12-20 04:46:00|18976.03|18856.03|18977.67|18857.67|18977.67|18857.67|18976.03|18856.03|10
1639975570000|2021-12-20 04:46:10|18977.27|18857.27|18977.74|18857.74|18978.23|18858.23|18977.08|18857.08|10
1639975580000|2021-12-20 04:46:20|18977.66|18857.66|18976.77|18856.77|18977.66|18857.66|18976.17|18856.17|10
1639975590000|2021-12-20 04:46:30|18976.85|18856.85|18978.26|18858.26|18978.26|18858.26|18976.85|18856.85|9
1639975600000|2021-12-20 04:46:40|18978.1|18858.1|18981.46|18861.46|18981.46|18861.46|18978.1|18858.1|8
1639975610000|2021-12-20 04:46:50|18981.45|18861.45|18982.48|18862.48|18983.06|18863.06|18981.13|18861.13|9
1639975620000|2021-12-20 04:47:00|18982.37|18862.37|18986.48|18866.48|18986.48|18866.48|18982.37|18862.37|10
1639975630000|2021-12-20 04:47:10|18986.62|18866.62|18987.86|18867.86|18987.86|18867.86|18986.62|18866.62|9
1639975640000|2021-12-20 04:47:20|18987.82|18867.82|18987.95|18867.95|18988.18|18868.18|18987.82|18867.82|10
1639975650000|2021-12-20 04:47:30|18988.42|18868.42|18987.91|18867.91|18988.54|18868.54|18987.33|18867.33|10
1639975660000|2021-12-20 04:47:40|18988.05|18868.05|18991.72|18871.72|18991.72|18871.72|18988.05|18868.05|10
1639975670000|2021-12-20 04:47:50|18991.82|18871.82|18992.45|18872.45|18992.74|18872.74|18991.57|18871.57|10
1639975680000|2021-12-20 04:48:00|18992.29|18872.29|18992.53|18872.53|18992.77|18872.77|18992.15|18872.15|9
1639975690000|2021-12-20 04:48:10|18992.79|18872.79|18995.58|18875.58|18995.58|18875.58|18992.29|18872.29|10
1639975700000|2021-12-20 04:48:20|18996.04|18876.04|18998.03|18878.03|18998.18|18878.18|18996.04|18876.04|10
1639975710000|2021-12-20 04:48:30|18997.95|18877.95|18999.25|18879.25|18999.27|18879.27|18997.82|18877.82|9
1639975720000|2021-12-20 04:48:40|18999.41|18879.41|19000.07|18880.07|19000.07|18880.07|18999.19|18879.19|10
1639975730000|2021-12-20 04:48:50|18999.94|18879.94|19002.07|18882.07|19002.07|18882.07|18999.94|18879.94|9
1639975740000|2021-12-20 04:49:00|19002.23|18882.23|19003.04|18883.04|19003.04|18883.04|19002.23|18882.23|10
1639975750000|2021-12-20 04:49:10|19002.85|18882.85|19006.32|18886.32|19006.32|18886.32|19002.85|18882.85|10
1639975760000|2021-12-20 04:49:20|19006.98|18886.98|19012.14|18892.14|19012.14|18892.14|19006.98|18886.98|9
1639975770000|2021-12-20 04:49:30|19012.42|18892.42|19013.79|18893.79|19014.57|18894.57|19012.42|18892.42|10
1639975780000|2021-12-20 04:49:40|19013.32|18893.32|19013.57|18893.57|19014.08|18894.08|19013.32|18893.32|10
1639975790000|2021-12-20 04:49:50|19013.27|18893.27|19012.47|18892.47|19013.35|18893.35|19012.47|18892.47|10
1639975800000|2021-12-20 04:50:00|19012.6|18892.6|19012.22|18892.22|19012.85|18892.85|19012.22|18892.22|10
1639975810000|2021-12-20 04:50:10|19012.15|18892.15|19010.06|18890.06|19012.18|18892.18|19010.06|18890.06|10
1639975820000|2021-12-20 04:50:20|19009.84|18889.84|19007.36|18887.36|19009.84|18889.84|19007.36|18887.36|9
1639975830000|2021-12-20 04:50:30|19006.58|18886.58|19002.46|18882.46|19006.58|18886.58|19002.46|18882.46|10
1639975840000|2021-12-20 04:50:40|19002.94|18882.94|19002.5|18882.5|19003.03|18883.03|19002.25|18882.25|10
1639975850000|2021-12-20 04:50:50|19002.56|18882.56|19002.68|18882.68|19003.34|18883.34|19002.26|18882.26|8
1639975860000|2021-12-20 04:51:00|19002.91|18882.91|19002.92|18882.92|19003.25|18883.25|19002.26|18882.26|10
1639975870000|2021-12-20 04:51:10|19003.16|18883.16|19007.1|18887.1|19007.1|18887.1|19002.85|18882.85|10
1639975880000|2021-12-20 04:51:20|19007.28|18887.28|19008.36|18888.36|19008.36|18888.36|19006.89|18886.89|10
1639975890000|2021-12-20 04:51:30|19008.52|18888.52|19012.18|18892.18|19012.18|18892.18|19008.52|18888.52|10
1639975900000|2021-12-20 04:51:40|19013.03|18893.03|19014.71|18894.71|19014.71|18894.71|19013.03|18893.03|10
1639975910000|2021-12-20 04:51:50|19017.52|18897.52|19020.29|18900.29|19020.29|18900.29|19017.52|18897.52|8
1639975920000|2021-12-20 04:52:00|19020.6|18900.6|19021.07|18901.07|19021.6|18901.6|19020.6|18900.6|9
1639975930000|2021-12-20 04:52:10|19021.29|18901.29|19020.64|18900.64|19021.5|18901.5|19020.64|18900.64|10
1639975940000|2021-12-20 04:52:20|19020.41|18900.41|19019.12|18899.12|19021.02|18901.02|19018.86|18898.86|9
1639975950000|2021-12-20 04:52:30|19019.17|18899.17|19017.33|18897.33|19019.17|18899.17|19017.33|18897.33|9
1639975960000|2021-12-20 04:52:40|19017.37|18897.37|19018.39|18898.39|19018.39|18898.39|19017.37|18897.37|10
1639975970000|2021-12-20 04:52:50|19018.61|18898.61|19019.58|18899.58|19019.58|18899.58|19018.58|18898.58|9
1639975980000|2021-12-20 04:53:00|19020.05|18900.05|19020.22|18900.22|19020.22|18900.22|19019.33|18899.33|10
1639975990000|2021-12-20 04:53:10|19020.93|18900.93|19022.02|18902.02|19022.02|18902.02|19019.94|18899.94|10
1639976000000|2021-12-20 04:53:20|19021.64|18901.64|19021.36|18901.36|19022.34|18902.34|19021.34|18901.34|10
1639976010000|2021-12-20 04:53:30|19021.33|18901.33|19020.86|18900.86|19021.75|18901.75|19020.86|18900.86|9
1639976020000|2021-12-20 04:53:40|19022.11|18902.11|19026.02|18906.02|19026.02|18906.02|19022.11|18902.11|10
1639976030000|2021-12-20 04:53:50|19025.97|18905.97|19023.46|18903.46|19025.97|18905.97|19023.46|18903.46|9
1639976040000|2021-12-20 04:54:00|19023.47|18903.47|19022.58|18902.58|19023.47|18903.47|19021.98|18901.98|10
1639976050000|2021-12-20 04:54:10|19022.81|18902.81|19026.3|18906.3|19026.3|18906.3|19022.81|18902.81|10
1639976060000|2021-12-20 04:54:20|19026.02|18906.02|19028.14|18908.14|19028.77|18908.77|19025.52|18905.52|10
1639976070000|2021-12-20 04:54:30|19028.2|18908.2|19028.4|18908.4|19028.4|18908.4|19027.62|18907.62|8
1639976080000|2021-12-20 04:54:40|19029.3|18909.3|19028.59|18908.59|19029.31|18909.31|19028.59|18908.59|10
1639976090000|2021-12-20 04:54:50|19028.6|18908.6|19030.79|18910.79|19030.79|18910.79|19028.6|18908.6|10
1639976100000|2021-12-20 04:55:00|19030.5|18910.5|19030.38|18910.38|19030.97|18910.97|19030.27|18910.27|10
1639976110000|2021-12-20 04:55:10|19030.1|18910.1|19029.18|18909.18|19030.1|18910.1|19029.17|18909.17|8
1639976120000|2021-12-20 04:55:20|19029.08|18909.08|19030.74|18910.74|19031.4|18911.4|19029.02|18909.02|10
1639976130000|2021-12-20 04:55:30|19030.36|18910.36|19031.56|18911.56|19031.56|18911.56|19030.16|18910.16|9
1639976140000|2021-12-20 04:55:40|19032.21|18912.21|19034.11|18914.11|19034.11|18914.11|19032.21|18912.21|10
1639976150000|2021-12-20 04:55:50|19034.22|18914.22|19034.4|18914.4|19035.46|18915.46|19034.22|18914.22|9
1639976160000|2021-12-20 04:56:00|19034.59|18914.59|19034.82|18914.82|19035.03|18915.03|19033.69|18913.69|10
1639976170000|2021-12-20 04:56:10|19034.01|18914.01|19033.74|18913.74|19035.59|18915.59|19033.74|18913.74|10
1639976180000|2021-12-20 04:56:20|19033.73|18913.73|19031.75|18911.75|19033.73|18913.73|19031.75|18911.75|10
1639976190000|2021-12-20 04:56:30|19031.73|18911.73|19030.83|18910.83|19031.75|18911.75|19030.83|18910.83|10
1639976200000|2021-12-20 04:56:40|19031.29|18911.29|19029.84|18909.84|19031.29|18911.29|19029.84|18909.84|9
1639976210000|2021-12-20 04:56:50|19029.66|18909.66|19028.88|18908.88|19030.15|18910.15|19028.88|18908.88|10
1639976220000|2021-12-20 04:57:00|19028.81|18908.81|19030.98|18910.98|19030.98|18910.98|19028.61|18908.61|8
1639976230000|2021-12-20 04:57:10|19030.75|18910.75|19032.08|18912.08|19032.08|18912.08|19030.75|18910.75|10
1639976240000|2021-12-20 04:57:20|19031.99|18911.99|19034.54|18914.54|19034.54|18914.54|19031.99|18911.99|10
1639976250000|2021-12-20 04:57:30|19034.43|18914.43|19034.48|18914.48|19034.67|18914.67|19034.21|18914.21|10
1639976260000|2021-12-20 04:57:40|19035.09|18915.09|19034.35|18914.35|19035.09|18915.09|19034.35|18914.35|10
1639976270000|2021-12-20 04:57:50|19033.92|18913.92|19032.87|18912.87|19033.92|18913.92|19032.66|18912.66|10
1639976280000|2021-12-20 04:58:00|19033.06|18913.06|19031.04|18911.04|19033.06|18913.06|19031.04|18911.04|8
1639976290000|2021-12-20 04:58:10|19031.25|18911.25|19031.64|18911.64|19032.12|18912.12|19031.25|18911.25|10
1639976300000|2021-12-20 04:58:20|19031.37|18911.37|19030.38|18910.38|19031.37|18911.37|19030.38|18910.38|10
1639976310000|2021-12-20 04:58:30|19030.28|18910.28|19031.18|18911.18|19031.56|18911.56|19030.11|18910.11|10
1639976320000|2021-12-20 04:58:40|19031.45|18911.45|19030.12|18910.12|19031.45|18911.45|19030.12|18910.12|10
1639976330000|2021-12-20 04:58:50|19030.05|18910.05|19030.57|18910.57|19030.74|18910.74|19029.63|18909.63|9
1639976340000|2021-12-20 04:59:00|19030.77|18910.77|19030.45|18910.45|19030.77|18910.77|19029.68|18909.68|9
1639976350000|2021-12-20 04:59:10|19030.39|18910.39|19031.81|18911.81|19032.68|18912.68|19030.39|18910.39|9
1639976360000|2021-12-20 04:59:20|19031.75|18911.75|19032.74|18912.74|19032.88|18912.88|19030.58|18910.58|10
1639976370000|2021-12-20 04:59:30|19032.66|18912.66|19032.76|18912.76|19033.42|18913.42|19032.53|18912.53|9
1639976380000|2021-12-20 04:59:40|19032.84|18912.84|19031.16|18911.16|19032.84|18912.84|19031.05|18911.05|10
1639976390000|2021-12-20 04:59:50|19031.12|18911.12|19030.61|18910.61|19031.31|18911.31|19030.61|18910.61|10
1639976400000|2021-12-20 05:00:00|19030.55|18910.55|19030.87|18910.87|19030.87|18910.87|19029.79|18909.79|10
1639976410000|2021-12-20 05:00:10|19031.23|18911.23|19034.28|18914.28|19034.78|18914.78|19031.09|18911.09|10
1639976420000|2021-12-20 05:00:20|19034.46|18914.46|19035.16|18915.16|19035.16|18915.16|19033.57|18913.57|9
1639976430000|2021-12-20 05:00:30|19034.63|18914.63|19035.14|18915.14|19035.77|18915.77|19034.62|18914.62|10
1639976440000|2021-12-20 05:00:40|19035.16|18915.16|19034.04|18914.04|19035.16|18915.16|19034.02|18914.02|10
1639976450000|2021-12-20 05:00:50|19033.44|18913.44|19033.63|18913.63|19033.77|18913.77|19032.46|18912.46|9
1639976460000|2021-12-20 05:01:00|19033.69|18913.69|19033.66|18913.66|19034.28|18914.28|19033.02|18913.02|9
1639976470000|2021-12-20 05:01:10|19033.75|18913.75|19036.48|18916.48|19036.48|18916.48|19033.75|18913.75|10
1639976480000|2021-12-20 05:01:20|19037.69|18917.69|19045.55|18925.55|19045.91|18925.91|19037.69|18917.69|9
1639976490000|2021-12-20 05:01:30|19045.67|18925.67|19051.39|18931.39|19051.62|18931.62|19045.67|18925.67|10
1639976500000|2021-12-20 05:01:40|19051.65|18931.65|19054.86|18934.86|19055.11|18935.11|19051.65|18931.65|9
1639976510000|2021-12-20 05:01:50|19055.18|18935.18|19056.44|18936.44|19056.44|18936.44|19055.18|18935.18|9
1639976520000|2021-12-20 05:02:00|19056.72|18936.72|19056.08|18936.08|19057.89|18937.89|19056.08|18936.08|10
1639976530000|2021-12-20 05:02:10|19056.68|18936.68|19053.91|18933.91|19056.68|18936.68|19053.79|18933.79|10
1639976540000|2021-12-20 05:02:20|19054.01|18934.01|19055|18935|19055.2|18935.2|19053.74|18933.74|10
1639976550000|2021-12-20 05:02:30|19054.87|18934.87|19056.48|18936.48|19057.11|18937.11|19054.87|18934.87|10
1639976560000|2021-12-20 05:02:40|19056.51|18936.51|19056.82|18936.82|19056.87|18936.87|19056.16|18936.16|10
1639976570000|2021-12-20 05:02:50|19056.64|18936.64|19056.63|18936.63|19057.19|18937.19|19056.48|18936.48|10
1639976580000|2021-12-20 05:03:00|19055.25|18935.25|19055.47|18935.47|19055.47|18935.47|19054.72|18934.72|10
1639976590000|2021-12-20 05:03:10|19055.44|18935.44|19053.24|18933.24|19055.44|18935.44|19053.24|18933.24|10
1639976600000|2021-12-20 05:03:20|19053.38|18933.38|19054.37|18934.37|19054.38|18934.38|19052.69|18932.69|10
1639976610000|2021-12-20 05:03:30|19053.97|18933.97|19055.18|18935.18|19055.18|18935.18|19053.97|18933.97|10
1639976620000|2021-12-20 05:03:40|19055.03|18935.03|19055.49|18935.49|19055.58|18935.58|19054.21|18934.21|10
1639976630000|2021-12-20 05:03:50|19055.9|18935.9|19052.58|18932.58|19055.9|18935.9|19052.51|18932.51|10
1639976640000|2021-12-20 05:04:00|19053.21|18933.21|19053.27|18933.27|19054.06|18934.06|19053.21|18933.21|10
1639976650000|2021-12-20 05:04:10|19053.28|18933.28|19052.23|18932.23|19053.28|18933.28|19051.98|18931.98|9
1639976660000|2021-12-20 05:04:20|19052.11|18932.11|19053.19|18933.19|19053.19|18933.19|19052.11|18932.11|10
1639976670000|2021-12-20 05:04:30|19052.64|18932.64|19053.58|18933.58|19053.62|18933.62|19052.64|18932.64|9
1639976680000|2021-12-20 05:04:40|19053.7|18933.7|19055.48|18935.48|19055.48|18935.48|19053.3|18933.3|9
1639976690000|2021-12-20 05:04:50|19055.34|18935.34|19055.45|18935.45|19056.8|18936.8|19055.34|18935.34|8
1639976700000|2021-12-20 05:05:00|19055.42|18935.42|19055.64|18935.64|19055.75|18935.75|19055.1|18935.1|7
1639976710000|2021-12-20 05:05:10|19055.79|18935.79|19054.95|18934.95|19055.88|18935.88|19054.95|18934.95|10
1639976720000|2021-12-20 05:05:20|19054.76|18934.76|19053.75|18933.75|19055.25|18935.25|19053.75|18933.75|9
1639976730000|2021-12-20 05:05:30|19053.39|18933.39|19053.64|18933.64|19054.04|18934.04|19053.36|18933.36|9
1639976740000|2021-12-20 05:05:40|19053.47|18933.47|19049.5|18929.5|19053.47|18933.47|19049.5|18929.5|10
1639976750000|2021-12-20 05:05:50|19048.94|18928.94|19043.72|18923.72|19048.94|18928.94|19043.72|18923.72|9
1639976760000|2021-12-20 05:06:00|19043.5|18923.5|19039.55|18919.55|19043.51|18923.51|19039.55|18919.55|10
1639976770000|2021-12-20 05:06:10|19039.01|18919.01|19025.64|18905.64|19039.01|18919.01|19025.64|18905.64|10
1639976780000|2021-12-20 05:06:20|19025.51|18905.51|19024.86|18904.86|19025.51|18905.51|19024.7|18904.7|10
1639976790000|2021-12-20 05:06:30|19023.98|18903.98|19020.75|18900.75|19023.98|18903.98|19020.75|18900.75|10
1639976800000|2021-12-20 05:06:40|19019.62|18899.62|19019.05|18899.05|19019.63|18899.63|19018.69|18898.69|10
1639976810000|2021-12-20 05:06:50|19018.88|18898.88|19016.43|18896.43|19019.25|18899.25|19016.43|18896.43|10
1639976820000|2021-12-20 05:07:00|19016.19|18896.19|19014.77|18894.77|19016.98|18896.98|19014.77|18894.77|10
1639976830000|2021-12-20 05:07:10|19014.58|18894.58|19014.22|18894.22|19014.58|18894.58|19012.94|18892.94|10
1639976840000|2021-12-20 05:07:20|19014.09|18894.09|19016.11|18896.11|19016.11|18896.11|19014.09|18894.09|8
1639976850000|2021-12-20 05:07:30|19016.12|18896.12|19015.71|18895.71|19016.15|18896.15|19015.39|18895.39|10
1639976860000|2021-12-20 05:07:40|19014.75|18894.75|19013.42|18893.42|19014.75|18894.75|19012.75|18892.75|10
1639976870000|2021-12-20 05:07:50|19013.5|18893.5|19015.94|18895.94|19016.45|18896.45|19013.5|18893.5|10
1639976880000|2021-12-20 05:08:00|19016.35|18896.35|19020.35|18900.35|19020.35|18900.35|19016.12|18896.12|10
1639976890000|2021-12-20 05:08:10|19021.53|18901.53|19025.12|18905.12|19025.12|18905.12|19021.53|18901.53|10
1639976900000|2021-12-20 05:08:20|19024.99|18904.99|19022.97|18902.97|19024.99|18904.99|19022.97|18902.97|10
1639976910000|2021-12-20 05:08:30|19022.66|18902.66|19024.3|18904.3|19025.21|18905.21|19022.66|18902.66|10
1639976920000|2021-12-20 05:08:40|19023.98|18903.98|19023.77|18903.77|19024.54|18904.54|19023.77|18903.77|9
1639976930000|2021-12-20 05:08:50|19023.41|18903.41|19024.09|18904.09|19024.09|18904.09|19023.24|18903.24|10
1639976940000|2021-12-20 05:09:00|19024.5|18904.5|19023.53|18903.53|19024.59|18904.59|19023.53|18903.53|9
1639976950000|2021-12-20 05:09:10|19023.11|18903.11|19020.04|18900.04|19023.11|18903.11|19020.03|18900.03|10
1639976960000|2021-12-20 05:09:20|19019.68|18899.68|19018.34|18898.34|19019.68|18899.68|19018.34|18898.34|10
1639976970000|2021-12-20 05:09:30|19018.81|18898.81|19020.27|18900.27|19020.28|18900.28|19018.81|18898.81|10
1639976980000|2021-12-20 05:09:40|19020.41|18900.41|19020.62|18900.62|19020.71|18900.71|19020.23|18900.23|9
1639976990000|2021-12-20 05:09:50|19020.18|18900.18|19020.58|18900.58|19021|18901|19019.99|18899.99|10
1639977000000|2021-12-20 05:10:00|19020.78|18900.78|19019.96|18899.96|19020.78|18900.78|19019.96|18899.96|10
1639977010000|2021-12-20 05:10:10|19020.15|18900.15|19019.95|18899.95|19020.56|18900.56|19019.95|18899.95|9
1639977020000|2021-12-20 05:10:20|19019.93|18899.93|19020.8|18900.8|19021.12|18901.12|19019.38|18899.38|9
1639977030000|2021-12-20 05:10:30|19020.65|18900.65|19021.69|18901.69|19021.69|18901.69|19020.65|18900.65|10
1639977040000|2021-12-20 05:10:40|19022.16|18902.16|19023.76|18903.76|19023.77|18903.77|19022.16|18902.16|8
1639977050000|2021-12-20 05:10:50|19025.86|18905.86|19026.16|18906.16|19026.51|18906.51|19025.61|18905.61|10
1639977060000|2021-12-20 05:11:00|19025.96|18905.96|19030.47|18910.47|19030.48|18910.48|19025.96|18905.96|10
1639977070000|2021-12-20 05:11:10|19031.05|18911.05|19033.23|18913.23|19034.21|18914.21|19030.98|18910.98|10
1639977080000|2021-12-20 05:11:20|19033.02|18913.02|19032.83|18912.83|19033.02|18913.02|19032.39|18912.39|10
1639977090000|2021-12-20 05:11:30|19033.08|18913.08|19034.75|18914.75|19034.75|18914.75|19032.9|18912.9|10
1639977100000|2021-12-20 05:11:40|19034.9|18914.9|19035.91|18915.91|19035.91|18915.91|19033.97|18913.97|9
1639977110000|2021-12-20 05:11:50|19037.32|18917.32|19037.88|18917.88|19038.97|18918.97|19036.71|18916.71|10
1639977120000|2021-12-20 05:12:00|19038.02|18918.02|19039.31|18919.31|19039.31|18919.31|19037.35|18917.35|10
1639977130000|2021-12-20 05:12:10|19039.26|18919.26|19042.7|18922.7|19042.7|18922.7|19039.26|18919.26|10
1639977140000|2021-12-20 05:12:20|19042.21|18922.21|19042.56|18922.56|19042.56|18922.56|19041.73|18921.73|10
1639977150000|2021-12-20 05:12:30|19043.21|18923.21|19041.85|18921.85|19043.21|18923.21|19041.84|18921.84|9
1639977160000|2021-12-20 05:12:40|19041.03|18921.03|19041.76|18921.76|19041.79|18921.79|19041.03|18921.03|10
1639977170000|2021-12-20 05:12:50|19041.85|18921.85|19042.52|18922.52|19042.6|18922.6|19041.58|18921.58|10
1639977180000|2021-12-20 05:13:00|19042.62|18922.62|19041.91|18921.91|19042.62|18922.62|19041.82|18921.82|10
1639977190000|2021-12-20 05:13:10|19041.66|18921.66|19041.97|18921.97|19041.97|18921.97|19041.62|18921.62|8
1639977200000|2021-12-20 05:13:20|19041.94|18921.94|19040.88|18920.88|19041.99|18921.99|19040.88|18920.88|10
1639977210000|2021-12-20 05:13:30|19040.77|18920.77|19040.75|18920.75|19042.18|18922.18|19040.69|18920.69|10
1639977220000|2021-12-20 05:13:40|19040.86|18920.86|19040.88|18920.88|19041.23|18921.23|19040.37|18920.37|10
1639977230000|2021-12-20 05:13:50|19040.82|18920.82|19040.33|18920.33|19040.87|18920.87|19039.75|18919.75|9
1639977240000|2021-12-20 05:14:00|19039.82|18919.82|19036.74|18916.74|19041.17|18921.17|19036.74|18916.74|10
1639977250000|2021-12-20 05:14:10|19035.82|18915.82|19028.69|18908.69|19035.82|18915.82|19028.69|18908.69|10
1639977260000|2021-12-20 05:14:20|19028.67|18908.67|19027.37|18907.37|19028.67|18908.67|19026.63|18906.63|10
1639977270000|2021-12-20 05:14:30|19027.25|18907.25|19024.81|18904.81|19027.33|18907.33|19024.24|18904.24|10
1639977280000|2021-12-20 05:14:40|19025.05|18905.05|19025.85|18905.85|19025.93|18905.93|19025.05|18905.05|10
1639977290000|2021-12-20 05:14:50|19025.97|18905.97|19025.63|18905.63|19026.07|18906.07|19024.86|18904.86|9
1639977300000|2021-12-20 05:15:00|19025.87|18905.87|19025.82|18905.82|19026.1|18906.1|19025.53|18905.53|9
1639977310000|2021-12-20 05:15:10|19025.55|18905.55|19029.86|18909.86|19029.86|18909.86|19025.55|18905.55|8
1639977320000|2021-12-20 05:15:20|19029.73|18909.73|19030.4|18910.4|19031.6|18911.6|19029.73|18909.73|8
1639977330000|2021-12-20 05:15:30|19030.28|18910.28|19030.63|18910.63|19030.63|18910.63|19029.79|18909.79|10
1639977340000|2021-12-20 05:15:40|19030.84|18910.84|19030.7|18910.7|19030.98|18910.98|19030.46|18910.46|10
1639977350000|2021-12-20 05:15:50|19030.43|18910.43|19029.46|18909.46|19030.43|18910.43|19029.43|18909.43|10
1639977360000|2021-12-20 05:16:00|19030.05|18910.05|19029.94|18909.94|19030.34|18910.34|19029.82|18909.82|9
1639977370000|2021-12-20 05:16:10|19029.71|18909.71|19032.53|18912.53|19032.53|18912.53|19029.6|18909.6|10
1639977380000|2021-12-20 05:16:20|19032.29|18912.29|19032.72|18912.72|19033.17|18913.17|19032.29|18912.29|9
1639977390000|2021-12-20 05:16:30|19032.2|18912.2|19030.85|18910.85|19032.3|18912.3|19030.85|18910.85|9
1639977400000|2021-12-20 05:16:40|19030.37|18910.37|19029.49|18909.49|19030.38|18910.38|19029.49|18909.49|9
1639977410000|2021-12-20 05:16:50|19029.42|18909.42|19027.3|18907.3|19029.42|18909.42|19027.07|18907.07|10
1639977420000|2021-12-20 05:17:00|19027.09|18907.09|19023.57|18903.57|19027.09|18907.09|19023.57|18903.57|9
1639977430000|2021-12-20 05:17:10|19022.97|18902.97|19021.9|18901.9|19023|18903|19021.9|18901.9|10
1639977440000|2021-12-20 05:17:20|19021.89|18901.89|19018.75|18898.75|19021.89|18901.89|19018.61|18898.61|10
1639977450000|2021-12-20 05:17:30|19018.48|18898.48|19017.28|18897.28|19018.48|18898.48|19017.28|18897.28|9
1639977460000|2021-12-20 05:17:40|19016.33|18896.33|19018.12|18898.12|19018.45|18898.45|19016.24|18896.24|8
1639977470000|2021-12-20 05:17:50|19017.77|18897.77|19016.67|18896.67|19017.77|18897.77|19016.24|18896.24|10
1639977480000|2021-12-20 05:18:00|19015.6|18895.6|19011.07|18891.07|19015.6|18895.6|19011.07|18891.07|10
1639977490000|2021-12-20 05:18:10|19011.08|18891.08|19008.16|18888.16|19011.08|18891.08|19008.16|18888.16|9
1639977500000|2021-12-20 05:18:20|19007.96|18887.96|19008.09|18888.09|19008.09|18888.09|19006.97|18886.97|10
1639977510000|2021-12-20 05:18:30|19007.3|18887.3|19004.6|18884.6|19007.3|18887.3|19004.6|18884.6|9
1639977520000|2021-12-20 05:18:40|19004.53|18884.53|19000.24|18880.24|19004.53|18884.53|19000.24|18880.24|10
1639977530000|2021-12-20 05:18:50|19000.32|18880.32|18996.71|18876.71|19000.32|18880.32|18996.39|18876.39|10
1639977540000|2021-12-20 05:19:00|18996.43|18876.43|18995.15|18875.15|18996.43|18876.43|18994.94|18874.94|10
1639977550000|2021-12-20 05:19:10|18995.02|18875.02|18993.42|18873.42|18995.02|18875.02|18992.78|18872.78|10
1639977560000|2021-12-20 05:19:20|18994.38|18874.38|18991.45|18871.45|18994.38|18874.38|18991.45|18871.45|9
1639977570000|2021-12-20 05:19:30|18991.36|18871.36|18987.42|18867.42|18991.9|18871.9|18987.42|18867.42|10
1639977580000|2021-12-20 05:19:40|18987.34|18867.34|18987.85|18867.85|18987.85|18867.85|18987.03|18867.03|9
1639977590000|2021-12-20 05:19:50|18988.93|18868.93|18989.32|18869.32|18989.65|18869.65|18988.93|18868.93|10
1639977600000|2021-12-20 05:20:00|18988.7|18868.7|18989.17|18869.17|18989.2|18869.2|18988.53|18868.53|10
1639977610000|2021-12-20 05:20:10|18989.02|18869.02|18990.76|18870.76|18990.76|18870.76|18989.02|18869.02|10
1639977620000|2021-12-20 05:20:20|18991.93|18871.93|18995.5|18875.5|18995.5|18875.5|18991.93|18871.93|10
1639977630000|2021-12-20 05:20:30|18995.56|18875.56|18996.95|18876.95|18997.25|18877.25|18995.56|18875.56|10
1639977640000|2021-12-20 05:20:40|18996.79|18876.79|18993.16|18873.16|18996.8|18876.8|18993.16|18873.16|10
1639977650000|2021-12-20 05:20:50|18993.04|18873.04|18989.33|18869.33|18993.04|18873.04|18989.33|18869.33|9
1639977660000|2021-12-20 05:21:00|18989.29|18869.29|18989.27|18869.27|18989.48|18869.48|18988.51|18868.51|9
1639977670000|2021-12-20 05:21:10|18989.51|18869.51|18992.15|18872.15|18992.15|18872.15|18989.26|18869.26|9
1639977680000|2021-12-20 05:21:20|18992.35|18872.35|18991.82|18871.82|18992.61|18872.61|18991.46|18871.46|9
1639977690000|2021-12-20 05:21:30|18991.68|18871.68|18992.02|18872.02|18993.46|18873.46|18991.68|18871.68|10
1639977700000|2021-12-20 05:21:40|18992.22|18872.22|18993.72|18873.72|18993.77|18873.77|18991.94|18871.94|9
1639977710000|2021-12-20 05:21:50|18993.59|18873.59|18993.6|18873.6|18993.95|18873.95|18993.52|18873.52|10
1639977720000|2021-12-20 05:22:00|18993.46|18873.46|18995.82|18875.82|18995.82|18875.82|18993.2|18873.2|10
1639977730000|2021-12-20 05:22:10|18995.84|18875.84|18996.76|18876.76|18996.76|18876.76|18995.7|18875.7|10
1639977740000|2021-12-20 05:22:20|18996.8|18876.8|18992.9|18872.9|18996.83|18876.83|18992.45|18872.45|9
1639977750000|2021-12-20 05:22:30|18992.47|18872.47|18991.13|18871.13|18992.98|18872.98|18991.13|18871.13|9
1639977760000|2021-12-20 05:22:40|18990.51|18870.51|18985.13|18865.13|18990.51|18870.51|18985.13|18865.13|8
1639977770000|2021-12-20 05:22:50|18984.99|18864.99|18978.64|18858.64|18984.99|18864.99|18978.64|18858.64|10
1639977780000|2021-12-20 05:23:00|18977.6|18857.6|18977.74|18857.74|18977.77|18857.77|18977.1|18857.1|9
1639977790000|2021-12-20 05:23:10|18977.67|18857.67|18978.55|18858.55|18978.55|18858.55|18976.81|18856.81|9
1639977800000|2021-12-20 05:23:20|18978.84|18858.84|18980.32|18860.32|18980.32|18860.32|18978.52|18858.52|8
1639977810000|2021-12-20 05:23:30|18980.27|18860.27|18982.14|18862.14|18983.12|18863.12|18980.27|18860.27|10
1639977820000|2021-12-20 05:23:40|18980.1|18860.1|18980.12|18860.12|18981.26|18861.26|18980.1|18860.1|9
1639977830000|2021-12-20 05:23:50|18980.3|18860.3|18977.59|18857.59|18980.41|18860.41|18977.59|18857.59|9
1639977840000|2021-12-20 05:24:00|18978.29|18858.29|18977.62|18857.62|18978.37|18858.37|18977.51|18857.51|8
1639977850000|2021-12-20 05:24:10|18977.38|18857.38|18977.2|18857.2|18977.41|18857.41|18976.5|18856.5|10
1639977860000|2021-12-20 05:24:20|18977.65|18857.65|18982.04|18862.04|18982.04|18862.04|18977.65|18857.65|10
1639977870000|2021-12-20 05:24:30|18983.02|18863.02|18983.64|18863.64|18983.64|18863.64|18983.02|18863.02|10
1639977880000|2021-12-20 05:24:40|18983.97|18863.97|18985.87|18865.87|18985.87|18865.87|18983.89|18863.89|9
1639977890000|2021-12-20 05:24:50|18986.02|18866.02|18988.2|18868.2|18988.2|18868.2|18985.94|18865.94|10
1639977900000|2021-12-20 05:25:00|18988.11|18868.11|18989.89|18869.89|18990.32|18870.32|18988.11|18868.11|10
1639977910000|2021-12-20 05:25:10|18989.72|18869.72|18988.85|18868.85|18989.86|18869.86|18988.85|18868.85|10
1639977920000|2021-12-20 05:25:20|18988.63|18868.63|18987.77|18867.77|18988.77|18868.77|18987.34|18867.34|10
1639977930000|2021-12-20 05:25:30|18988.42|18868.42|18984.97|18864.97|18988.42|18868.42|18984.97|18864.97|9
1639977940000|2021-12-20 05:25:40|18985.57|18865.57|18987.29|18867.29|18987.29|18867.29|18985.57|18865.57|10
1639977950000|2021-12-20 05:25:50|18986.99|18866.99|18984.56|18864.56|18987.08|18867.08|18984.56|18864.56|10
1639977960000|2021-12-20 05:26:00|18984.47|18864.47|18979.21|18859.21|18984.47|18864.47|18979.21|18859.21|9
1639977970000|2021-12-20 05:26:10|18979.53|18859.53|18976.97|18856.97|18979.53|18859.53|18976.97|18856.97|9
1639977980000|2021-12-20 05:26:20|18976.78|18856.78|18973.48|18853.48|18976.78|18856.78|18973.48|18853.48|10
1639977990000|2021-12-20 05:26:30|18973.78|18853.78|18969.96|18849.96|18973.78|18853.78|18969.94|18849.94|10
1639978000000|2021-12-20 05:26:40|18969.86|18849.86|18968.88|18848.88|18969.89|18849.89|18967.8|18847.8|9
1639978010000|2021-12-20 05:26:50|18968.91|18848.91|18967.32|18847.32|18968.91|18848.91|18966.47|18846.47|9
1639978020000|2021-12-20 05:27:00|18966.95|18846.95|18967.03|18847.03|18967.05|18847.05|18966.62|18846.62|10
1639978030000|2021-12-20 05:27:10|18967.17|18847.17|18963.54|18843.54|18967.17|18847.17|18963.54|18843.54|10
1639978040000|2021-12-20 05:27:20|18963.49|18843.49|18958.73|18838.73|18963.49|18843.49|18958.44|18838.44|9
1639978050000|2021-12-20 05:27:30|18958.68|18838.68|18956.25|18836.25|18958.91|18838.91|18956.25|18836.25|10
1639978060000|2021-12-20 05:27:40|18956.62|18836.62|18954.64|18834.64|18956.76|18836.76|18954.64|18834.64|10
1639978070000|2021-12-20 05:27:50|18953.84|18833.84|18951.56|18831.56|18953.84|18833.84|18951.56|18831.56|10
1639978080000|2021-12-20 05:28:00|18951.05|18831.05|18947.68|18827.68|18951.24|18831.24|18947.68|18827.68|10
1639978090000|2021-12-20 05:28:10|18947.75|18827.75|18938.91|18818.91|18947.75|18827.75|18938.91|18818.91|10
1639978100000|2021-12-20 05:28:20|18938.83|18818.83|18936.21|18816.21|18938.83|18818.83|18936.21|18816.21|10
1639978110000|2021-12-20 05:28:30|18935.95|18815.95|18933.02|18813.02|18935.95|18815.95|18932.98|18812.98|10
1639978120000|2021-12-20 05:28:40|18933.05|18813.05|18934.52|18814.52|18934.52|18814.52|18931.6|18811.6|10
1639978130000|2021-12-20 05:28:50|18934.65|18814.65|18937.75|18817.75|18937.75|18817.75|18934.65|18814.65|9
1639978140000|2021-12-20 05:29:00|18938.51|18818.51|18943.06|18823.06|18943.06|18823.06|18938.51|18818.51|10
1639978150000|2021-12-20 05:29:10|18943.16|18823.16|18945.08|18825.08|18945.08|18825.08|18943.16|18823.16|10
1639978160000|2021-12-20 05:29:20|18944.86|18824.86|18944.35|18824.35|18945.51|18825.51|18944.04|18824.04|10
1639978170000|2021-12-20 05:29:30|18945.11|18825.11|18944.58|18824.58|18945.38|18825.38|18944.17|18824.17|10
1639978180000|2021-12-20 05:29:40|18945.05|18825.05|18947.93|18827.93|18947.97|18827.97|18945.05|18825.05|10
1639978190000|2021-12-20 05:29:50|18947.2|18827.2|18949.62|18829.62|18949.76|18829.76|18946.87|18826.87|10
1639978200000|2021-12-20 05:30:00|18949.58|18829.58|18947.2|18827.2|18949.68|18829.68|18946.33|18826.33|10
1639978210000|2021-12-20 05:30:10|18947.27|18827.27|18946.89|18826.89|18947.49|18827.49|18945.99|18825.99|10
1639978220000|2021-12-20 05:30:20|18946.68|18826.68|18947.75|18827.75|18947.75|18827.75|18946.61|18826.61|9
1639978230000|2021-12-20 05:30:30|18948.49|18828.49|18950|18830|18950|18830|18948.38|18828.38|9
1639978240000|2021-12-20 05:30:40|18950.15|18830.15|18950.43|18830.43|18951.14|18831.14|18949.63|18829.63|10
1639978250000|2021-12-20 05:30:50|18950.71|18830.71|18950.43|18830.43|18951.82|18831.82|18950.43|18830.43|10
1639978260000|2021-12-20 05:31:00|18949.94|18829.94|18953.55|18833.55|18953.82|18833.82|18949.94|18829.94|10
1639978270000|2021-12-20 05:31:10|18953.33|18833.33|18953.23|18833.23|18953.78|18833.78|18953.23|18833.23|8
1639978280000|2021-12-20 05:31:20|18953.33|18833.33|18950.15|18830.15|18953.33|18833.33|18950.15|18830.15|9
1639978290000|2021-12-20 05:31:30|18949.98|18829.98|18949.64|18829.64|18950.05|18830.05|18949.47|18829.47|8
1639978300000|2021-12-20 05:31:40|18948.77|18828.77|18946.4|18826.4|18949.26|18829.26|18946.4|18826.4|10
1639978310000|2021-12-20 05:31:50|18945.97|18825.97|18941.77|18821.77|18945.97|18825.97|18941.77|18821.77|10
1639978320000|2021-12-20 05:32:00|18940.34|18820.34|18936.02|18816.02|18940.34|18820.34|18936.02|18816.02|10
1639978330000|2021-12-20 05:32:10|18936.19|18816.19|18935.43|18815.43|18936.19|18816.19|18935|18815|10
1639978340000|2021-12-20 05:32:20|18934.48|18814.48|18933.95|18813.95|18934.77|18814.77|18933.95|18813.95|10
1639978350000|2021-12-20 05:32:30|18934.18|18814.18|18929.92|18809.92|18934.45|18814.45|18929.92|18809.92|10
1639978360000|2021-12-20 05:32:40|18928.1|18808.1|18923.5|18803.5|18929.28|18809.28|18923.5|18803.5|10
1639978370000|2021-12-20 05:32:50|18923.84|18803.84|18922.6|18802.6|18924.17|18804.17|18922.6|18802.6|8
1639978380000|2021-12-20 05:33:00|18922.13|18802.13|18920.69|18800.69|18922.13|18802.13|18920.08|18800.08|10
1639978390000|2021-12-20 05:33:10|18920.8|18800.8|18919.82|18799.82|18920.8|18800.8|18919.16|18799.16|10
1639978400000|2021-12-20 05:33:20|18920.14|18800.14|18918.52|18798.52|18920.14|18800.14|18918.52|18798.52|10
1639978410000|2021-12-20 05:33:30|18918.46|18798.46|18918.71|18798.71|18918.71|18798.71|18918.46|18798.46|9
1639978420000|2021-12-20 05:33:40|18918.58|18798.58|18920.52|18800.52|18920.52|18800.52|18918.58|18798.58|10
1639978430000|2021-12-20 05:33:50|18919.91|18799.91|18921.65|18801.65|18921.8|18801.8|18919.91|18799.91|10
1639978440000|2021-12-20 05:34:00|18922.16|18802.16|18921.56|18801.56|18922.22|18802.22|18920.86|18800.86|10
1639978450000|2021-12-20 05:34:10|18921.44|18801.44|18921.98|18801.98|18922.33|18802.33|18921.44|18801.44|10
1639978460000|2021-12-20 05:34:20|18922.31|18802.31|18922.98|18802.98|18922.98|18802.98|18922.05|18802.05|9
1639978470000|2021-12-20 05:34:30|18922.79|18802.79|18924.06|18804.06|18924.06|18804.06|18922.47|18802.47|10
1639978480000|2021-12-20 05:34:40|18924.14|18804.14|18922.81|18802.81|18924.14|18804.14|18922.81|18802.81|9
1639978490000|2021-12-20 05:34:50|18922.82|18802.82|18922.7|18802.7|18923.5|18803.5|18922.7|18802.7|9
1639978500000|2021-12-20 05:35:00|18922.68|18802.68|18920.85|18800.85|18922.68|18802.68|18920.85|18800.85|9
1639978510000|2021-12-20 05:35:10|18920.03|18800.03|18906.72|18786.72|18920.03|18800.03|18906.72|18786.72|10
1639978520000|2021-12-20 05:35:20|18905.34|18785.34|18899.59|18779.59|18905.34|18785.34|18898.8|18778.8|9
1639978530000|2021-12-20 05:35:30|18899.1|18779.1|18898.52|18778.52|18899.6|18779.6|18898.52|18778.52|10
1639978540000|2021-12-20 05:35:40|18899.22|18779.22|18901.27|18781.27|18901.27|18781.27|18898.7|18778.7|9
1639978550000|2021-12-20 05:35:50|18901.37|18781.37|18901.87|18781.87|18901.87|18781.87|18900.7|18780.7|10
1639978560000|2021-12-20 05:36:00|18901.8|18781.8|18901.39|18781.39|18901.8|18781.8|18900.86|18780.86|9
1639978570000|2021-12-20 05:36:10|18901.26|18781.26|18902.03|18782.03|18902.04|18782.04|18899.97|18779.97|10
1639978580000|2021-12-20 05:36:20|18901.9|18781.9|18899.34|18779.34|18901.9|18781.9|18898.76|18778.76|10
1639978590000|2021-12-20 05:36:30|18898.6|18778.6|18899.27|18779.27|18899.27|18779.27|18898.6|18778.6|10
1639978600000|2021-12-20 05:36:40|18899.51|18779.51|18900.49|18780.49|18900.62|18780.62|18899.07|18779.07|10
1639978610000|2021-12-20 05:36:50|18900.66|18780.66|18899.61|18779.61|18900.88|18780.88|18899.5|18779.5|9
1639978620000|2021-12-20 05:37:00|18899.07|18779.07|18898.72|18778.72|18899.07|18779.07|18898.21|18778.21|10
1639978630000|2021-12-20 05:37:10|18900.61|18780.61|18904.3|18784.3|18904.3|18784.3|18900.61|18780.61|10
1639978640000|2021-12-20 05:37:20|18904.65|18784.65|18902.79|18782.79|18904.65|18784.65|18902.7|18782.7|9
1639978650000|2021-12-20 05:37:30|18902.73|18782.73|18902.91|18782.91|18902.95|18782.95|18902.68|18782.68|9
1639978660000|2021-12-20 05:37:40|18902.52|18782.52|18901|18781|18902.52|18782.52|18901|18781|10
1639978670000|2021-12-20 05:37:50|18899.73|18779.73|18899.92|18779.92|18900.04|18780.04|18898.83|18778.83|9
1639978680000|2021-12-20 05:38:00|18899.88|18779.88|18899.22|18779.22|18899.99|18779.99|18899.22|18779.22|10
1639978690000|2021-12-20 05:38:10|18899.55|18779.55|18897.28|18777.28|18899.55|18779.55|18897.14|18777.14|10
1639978700000|2021-12-20 05:38:20|18897.56|18777.56|18896.69|18776.69|18897.56|18777.56|18896.69|18776.69|10
1639978710000|2021-12-20 05:38:30|18896.73|18776.73|18894.21|18774.21|18896.85|18776.85|18894.21|18774.21|10
1639978720000|2021-12-20 05:38:40|18894.13|18774.13|18889.37|18769.37|18894.13|18774.13|18889.37|18769.37|10
1639978730000|2021-12-20 05:38:50|18888.92|18768.92|18886.66|18766.66|18888.92|18768.92|18886.66|18766.66|9
1639978740000|2021-12-20 05:39:00|18886.73|18766.73|18883.9|18763.9|18886.73|18766.73|18883.9|18763.9|10
1639978750000|2021-12-20 05:39:10|18883.38|18763.38|18884.22|18764.22|18884.41|18764.41|18883.27|18763.27|10
1639978760000|2021-12-20 05:39:20|18884.18|18764.18|18883.2|18763.2|18884.18|18764.18|18883.2|18763.2|9
1639978770000|2021-12-20 05:39:30|18883.13|18763.13|18882.7|18762.7|18883.13|18763.13|18882.06|18762.06|9
1639978780000|2021-12-20 05:39:40|18882.64|18762.64|18881.72|18761.72|18882.64|18762.64|18881.33|18761.33|10
1639978790000|2021-12-20 05:39:50|18882.08|18762.08|18880.74|18760.74|18882.6|18762.6|18880.74|18760.74|10
1639978800000|2021-12-20 05:40:00|18880.96|18760.96|18880.9|18760.9|18881.39|18761.39|18880.8|18760.8|9
1639978810000|2021-12-20 05:40:10|18880.51|18760.51|18878.44|18758.44|18880.51|18760.51|18878.24|18758.24|10
1639978820000|2021-12-20 05:40:20|18878.2|18758.2|18879.1|18759.1|18879.1|18759.1|18877.99|18757.99|10
1639978830000|2021-12-20 05:40:30|18879.72|18759.72|18878.14|18758.14|18880|18760|18878.14|18758.14|10
1639978840000|2021-12-20 05:40:40|18877.69|18757.69|18875.59|18755.59|18877.69|18757.69|18875.55|18755.55|10
1639978850000|2021-12-20 05:40:50|18875.43|18755.43|18873.27|18753.27|18875.43|18755.43|18873.27|18753.27|10
1639978860000|2021-12-20 05:41:00|18872.87|18752.87|18871.91|18751.91|18872.96|18752.96|18871.91|18751.91|9
1639978870000|2021-12-20 05:41:10|18871.84|18751.84|18869.93|18749.93|18871.86|18751.86|18869.93|18749.93|10
1639978880000|2021-12-20 05:41:20|18869.59|18749.59|18870.18|18750.18|18870.18|18750.18|18868.47|18748.47|10
1639978890000|2021-12-20 05:41:30|18869.88|18749.88|18869.27|18749.27|18870.13|18750.13|18869.06|18749.06|10
1639978900000|2021-12-20 05:41:40|18868.79|18748.79|18869.3|18749.3|18869.3|18749.3|18868.72|18748.72|8
1639978910000|2021-12-20 05:41:50|18869.28|18749.28|18869.8|18749.8|18869.8|18749.8|18869.13|18749.13|9
1639978920000|2021-12-20 05:42:00|18869.46|18749.46|18868.74|18748.74|18869.73|18749.73|18868.74|18748.74|10
1639978930000|2021-12-20 05:42:10|18868.56|18748.56|18866.51|18746.51|18868.56|18748.56|18866.51|18746.51|10
1639978940000|2021-12-20 05:42:20|18866.63|18746.63|18866.99|18746.99|18866.99|18746.99|18866.34|18746.34|10
1639978950000|2021-12-20 05:42:30|18867.81|18747.81|18868.27|18748.27|18868.66|18748.66|18867.81|18747.81|9
1639978960000|2021-12-20 05:42:40|18867.38|18747.38|18864.82|18744.82|18867.64|18747.64|18864.82|18744.82|10
1639978970000|2021-12-20 05:42:50|18864.26|18744.26|18863.15|18743.15|18864.6|18744.6|18862.21|18742.21|10
1639978980000|2021-12-20 05:43:00|18862.06|18742.06|18859.13|18739.13|18862.06|18742.06|18858.76|18738.76|10
1639978990000|2021-12-20 05:43:10|18858.6|18738.6|18856.75|18736.75|18858.6|18738.6|18856.23|18736.23|10
1639979000000|2021-12-20 05:43:20|18856.65|18736.65|18850.14|18730.14|18856.65|18736.65|18849.37|18729.37|10
1639979010000|2021-12-20 05:43:30|18849.88|18729.88|18843.92|18723.92|18850.75|18730.75|18843.92|18723.92|10
1639979020000|2021-12-20 05:43:40|18840.82|18720.82|18813.68|18693.68|18840.82|18720.82|18813.68|18693.68|10
1639979030000|2021-12-20 05:43:50|18813.17|18693.17|18810.55|18690.55|18813.95|18693.95|18810.55|18690.55|10
1639979040000|2021-12-20 05:44:00|18810.43|18690.43|18815.89|18695.89|18815.89|18695.89|18810.43|18690.43|10
1639979050000|2021-12-20 05:44:10|18815.25|18695.25|18815.74|18695.74|18816.03|18696.03|18814.51|18694.51|10
1639979060000|2021-12-20 05:44:20|18814.64|18694.64|18813.29|18693.29|18815.65|18695.65|18812.54|18692.54|9
1639979070000|2021-12-20 05:44:30|18813.45|18693.45|18811.35|18691.35|18813.45|18693.45|18811.35|18691.35|10
1639979080000|2021-12-20 05:44:40|18810.92|18690.92|18811.66|18691.66|18811.73|18691.73|18810.38|18690.38|10
1639979090000|2021-12-20 05:44:50|18811.7|18691.7|18809.06|18689.06|18812.53|18692.53|18808.26|18688.26|10
1639979100000|2021-12-20 05:45:00|18809.13|18689.13|18805.89|18685.89|18809.13|18689.13|18805.89|18685.89|9
1639979110000|2021-12-20 05:45:10|18805.74|18685.74|18803.67|18683.67|18805.74|18685.74|18803.67|18683.67|10
1639979120000|2021-12-20 05:45:20|18802.71|18682.71|18802.78|18682.78|18803.49|18683.49|18802.43|18682.43|10
1639979130000|2021-12-20 05:45:30|18800.75|18680.75|18788.65|18668.65|18800.75|18680.75|18788.65|18668.65|10
1639979140000|2021-12-20 05:45:40|18788.05|18668.05|18785.57|18665.57|18788.05|18668.05|18785.36|18665.36|10
1639979150000|2021-12-20 05:45:50|18786.03|18666.03|18791.74|18671.74|18791.74|18671.74|18785.94|18665.94|10
1639979160000|2021-12-20 05:46:00|18792.03|18672.03|18796.76|18676.76|18796.94|18676.94|18792.03|18672.03|10
1639979170000|2021-12-20 05:46:10|18797.32|18677.32|18798.67|18678.67|18798.82|18678.82|18797.3|18677.3|10
1639979180000|2021-12-20 05:46:20|18799.97|18679.97|18803.91|18683.91|18803.91|18683.91|18799.97|18679.97|9
1639979190000|2021-12-20 05:46:30|18803.81|18683.81|18810.8|18690.8|18810.8|18690.8|18803.81|18683.81|10
1639979200000|2021-12-20 05:46:40|18810.83|18690.83|18819.57|18699.57|18819.57|18699.57|18810.83|18690.83|10
1639979210000|2021-12-20 05:46:50|18819.27|18699.27|18814.78|18694.78|18819.3|18699.3|18814.47|18694.47|10
1639979220000|2021-12-20 05:47:00|18814.1|18694.1|18813.81|18693.81|18816.09|18696.09|18813.81|18693.81|10
1639979230000|2021-12-20 05:47:10|18813.45|18693.45|18809.31|18689.31|18813.45|18693.45|18809.31|18689.31|10
1639979240000|2021-12-20 05:47:20|18808.7|18688.7|18809.3|18689.3|18809.3|18689.3|18808.08|18688.08|10
1639979250000|2021-12-20 05:47:30|18809.24|18689.24|18809.42|18689.42|18809.82|18689.82|18809.02|18689.02|9
1639979260000|2021-12-20 05:47:40|18810.19|18690.19|18811.58|18691.58|18811.58|18691.58|18810.19|18690.19|10
1639979270000|2021-12-20 05:47:50|18810.84|18690.84|18811.21|18691.21|18811.21|18691.21|18810.33|18690.33|10
1639979280000|2021-12-20 05:48:00|18812.04|18692.04|18812.21|18692.21|18812.7|18692.7|18811.95|18691.95|10
1639979290000|2021-12-20 05:48:10|18812.1|18692.1|18813.35|18693.35|18813.35|18693.35|18811.72|18691.72|10
1639979300000|2021-12-20 05:48:20|18813.83|18693.83|18812.63|18692.63|18813.83|18693.83|18812.63|18692.63|10
1639979310000|2021-12-20 05:48:30|18812.36|18692.36|18811.76|18691.76|18812.39|18692.39|18811.19|18691.19|9
1639979320000|2021-12-20 05:48:40|18812.13|18692.13|18810.48|18690.48|18812.13|18692.13|18810.2|18690.2|10
1639979330000|2021-12-20 05:48:50|18810.31|18690.31|18810.56|18690.56|18810.91|18690.91|18810.17|18690.17|9
1639979340000|2021-12-20 05:49:00|18810.58|18690.58|18810.44|18690.44|18810.82|18690.82|18810.23|18690.23|10
1639979350000|2021-12-20 05:49:10|18810.68|18690.68|18811.07|18691.07|18811.41|18691.41|18810.6|18690.6|9
1639979360000|2021-12-20 05:49:20|18811.21|18691.21|18813.87|18693.87|18814.2|18694.2|18811.21|18691.21|10
1639979370000|2021-12-20 05:49:30|18813.86|18693.86|18816.84|18696.84|18816.84|18696.84|18813.78|18693.78|9
1639979380000|2021-12-20 05:49:40|18817.06|18697.06|18820.26|18700.26|18820.26|18700.26|18817.06|18697.06|9
1639979390000|2021-12-20 05:49:50|18820.42|18700.42|18825.14|18705.14|18825.14|18705.14|18819.7|18699.7|10
1639979400000|2021-12-20 05:50:00|18825.29|18705.29|18824.05|18704.05|18825.9|18705.9|18823.82|18703.82|10
1639979410000|2021-12-20 05:50:10|18824.43|18704.43|18825.32|18705.32|18825.43|18705.43|18824.4|18704.4|10
1639979420000|2021-12-20 05:50:20|18825.45|18705.45|18826.96|18706.96|18826.96|18706.96|18825.45|18705.45|10
1639979430000|2021-12-20 05:50:30|18826.6|18706.6|18827.35|18707.35|18828.05|18708.05|18826.6|18706.6|10
1639979440000|2021-12-20 05:50:40|18827.42|18707.42|18824.14|18704.14|18827.42|18707.42|18824.07|18704.07|9
1639979450000|2021-12-20 05:50:50|18823.25|18703.25|18816.17|18696.17|18823.25|18703.25|18816.17|18696.17|10
1639979460000|2021-12-20 05:51:00|18815.74|18695.74|18812.16|18692.16|18815.74|18695.74|18812.16|18692.16|10
1639979470000|2021-12-20 05:51:10|18811.85|18691.85|18807.38|18687.38|18811.85|18691.85|18807.38|18687.38|10
1639979480000|2021-12-20 05:51:20|18807.42|18687.42|18798.55|18678.55|18807.42|18687.42|18798.55|18678.55|10
1639979490000|2021-12-20 05:51:30|18797.78|18677.78|18792.77|18672.77|18797.9|18677.9|18792.77|18672.77|10
1639979500000|2021-12-20 05:51:40|18792.31|18672.31|18779.91|18659.91|18792.31|18672.31|18779.91|18659.91|10
1639979510000|2021-12-20 05:51:50|18776.65|18656.65|18771.28|18651.28|18776.65|18656.65|18771.28|18651.28|10
1639979520000|2021-12-20 05:52:00|18770.45|18650.45|18762.99|18642.99|18770.58|18650.58|18762.99|18642.99|10
1639979530000|2021-12-20 05:52:10|18763.23|18643.23|18758.65|18638.65|18763.6|18643.6|18758.65|18638.65|10
1639979540000|2021-12-20 05:52:20|18758.2|18638.2|18757.89|18637.89|18758.2|18638.2|18756.56|18636.56|10
1639979550000|2021-12-20 05:52:30|18758.28|18638.28|18756.72|18636.72|18758.28|18638.28|18756.52|18636.52|10
1639979560000|2021-12-20 05:52:40|18756.71|18636.71|18752.58|18632.58|18756.71|18636.71|18752.58|18632.58|10
1639979570000|2021-12-20 05:52:50|18751.93|18631.93|18752.73|18632.73|18752.96|18632.96|18751.93|18631.93|10
1639979580000|2021-12-20 05:53:00|18752.77|18632.77|18753.11|18633.11|18753.11|18633.11|18751.42|18631.42|10
1639979590000|2021-12-20 05:53:10|18753.28|18633.28|18756.87|18636.87|18756.87|18636.87|18753.28|18633.28|10
1639979600000|2021-12-20 05:53:20|18757.73|18637.73|18762.79|18642.79|18762.79|18642.79|18757.73|18637.73|10
1639979610000|2021-12-20 05:53:30|18764.35|18644.35|18766.77|18646.77|18767.38|18647.38|18764.08|18644.08|10
1639979620000|2021-12-20 05:53:40|18767.62|18647.62|18770.28|18650.28|18770.34|18650.34|18767.62|18647.62|10
1639979630000|2021-12-20 05:53:50|18769.36|18649.36|18766.43|18646.43|18769.68|18649.68|18766.02|18646.02|10
1639979640000|2021-12-20 05:54:00|18765.66|18645.66|18765.81|18645.81|18766.17|18646.17|18765.66|18645.66|10
1639979650000|2021-12-20 05:54:10|18765.89|18645.89|18768.7|18648.7|18768.7|18648.7|18765.89|18645.89|10
1639979660000|2021-12-20 05:54:20|18768.75|18648.75|18769.62|18649.62|18769.62|18649.62|18768.71|18648.71|10
1639979670000|2021-12-20 05:54:30|18769.47|18649.47|18770.05|18650.05|18770.78|18650.78|18768.3|18648.3|10
1639979680000|2021-12-20 05:54:40|18770.37|18650.37|18766.02|18646.02|18770.88|18650.88|18766.02|18646.02|9
1639979690000|2021-12-20 05:54:50|18765.98|18645.98|18766.53|18646.53|18766.53|18646.53|18765.11|18645.11|10
1639979700000|2021-12-20 05:55:00|18766.32|18646.32|18764.74|18644.74|18767.71|18647.71|18764.74|18644.74|10
1639979710000|2021-12-20 05:55:10|18764.14|18644.14|18756.6|18636.6|18764.14|18644.14|18756.6|18636.6|10
1639979720000|2021-12-20 05:55:20|18753.96|18633.96|18746.43|18626.43|18753.96|18633.96|18746.43|18626.43|10
1639979730000|2021-12-20 05:55:30|18746.09|18626.09|18741.57|18621.57|18746.09|18626.09|18741.57|18621.57|10
1639979740000|2021-12-20 05:55:40|18742.12|18622.12|18738.68|18618.68|18742.13|18622.13|18738.68|18618.68|10
1639979750000|2021-12-20 05:55:50|18738.03|18618.03|18737.13|18617.13|18738.29|18618.29|18735.78|18615.78|10
1639979760000|2021-12-20 05:56:00|18737.36|18617.36|18729.11|18609.11|18737.38|18617.38|18729.11|18609.11|8
1639979770000|2021-12-20 05:56:10|18728.3|18608.3|18717.9|18597.9|18728.3|18608.3|18717.64|18597.64|10
1639979780000|2021-12-20 05:56:20|18717.43|18597.43|18714.36|18594.36|18717.43|18597.43|18711|18591|10
1639979790000|2021-12-20 05:56:30|18714.09|18594.09|18711.15|18591.15|18714.09|18594.09|18711.15|18591.15|10
1639979800000|2021-12-20 05:56:40|18711.25|18591.25|18705.8|18585.8|18712.02|18592.02|18705.8|18585.8|10
1639979810000|2021-12-20 05:56:50|18705.75|18585.75|18706.01|18586.01|18706.27|18586.27|18705.12|18585.12|9
1639979820000|2021-12-20 05:57:00|18706.04|18586.04|18705.82|18585.82|18706.07|18586.07|18705|18585|10
1639979830000|2021-12-20 05:57:10|18705.8|18585.8|18706.18|18586.18|18708.15|18588.15|18705.8|18585.8|10
1639979840000|2021-12-20 05:57:20|18706.79|18586.79|18711.73|18591.73|18711.85|18591.85|18706.53|18586.53|10
1639979850000|2021-12-20 05:57:30|18711.94|18591.94|18709.6|18589.6|18711.95|18591.95|18709.6|18589.6|10
1639979860000|2021-12-20 05:57:40|18709.27|18589.27|18700.19|18580.19|18709.27|18589.27|18700.19|18580.19|10
1639979870000|2021-12-20 05:57:50|18699.46|18579.46|18699.2|18579.2|18699.46|18579.46|18698.29|18578.29|10
1639979880000|2021-12-20 05:58:00|18698.7|18578.7|18693.79|18573.79|18698.7|18578.7|18693.79|18573.79|10
1639979890000|2021-12-20 05:58:10|18693.78|18573.78|18697.9|18577.9|18697.9|18577.9|18691.86|18571.86|10
1639979900000|2021-12-20 05:58:20|18697.77|18577.77|18703.47|18583.47|18703.47|18583.47|18696.46|18576.46|10
1639979910000|2021-12-20 05:58:30|18704.25|18584.25|18707.1|18587.1|18707.51|18587.51|18704.25|18584.25|10
1639979920000|2021-12-20 05:58:40|18705.31|18585.31|18698.93|18578.93|18705.31|18585.31|18698.93|18578.93|10
1639979930000|2021-12-20 05:58:50|18698.24|18578.24|18695.65|18575.65|18698.51|18578.51|18695.65|18575.65|10
1639979940000|2021-12-20 05:59:00|18695.83|18575.83|18692.61|18572.61|18695.83|18575.83|18692.61|18572.61|10
1639979950000|2021-12-20 05:59:10|18692.12|18572.12|18689.08|18569.08|18692.12|18572.12|18688.35|18568.35|10
1639979960000|2021-12-20 05:59:20|18688.47|18568.47|18684.72|18564.72|18688.47|18568.47|18684.1|18564.1|10
1639979970000|2021-12-20 05:59:30|18683.74|18563.74|18681.91|18561.91|18683.74|18563.74|18681.91|18561.91|10
1639979980000|2021-12-20 05:59:40|18682.14|18562.14|18683.75|18563.75|18683.84|18563.84|18682.14|18562.14|10
1639979990000|2021-12-20 05:59:50|18684.29|18564.29|18687.6|18567.6|18687.6|18567.6|18684.29|18564.29|10
1639980000000|2021-12-20 06:00:00|18687.22|18567.22|18692.16|18572.16|18692.16|18572.16|18687.22|18567.22|10
1639980010000|2021-12-20 06:00:10|18690.32|18570.32|18684.63|18564.63|18690.53|18570.53|18684.63|18564.63|10
1639980020000|2021-12-20 06:00:20|18683.99|18563.99|18677.98|18557.98|18683.99|18563.99|18677.8|18557.8|10
1639980030000|2021-12-20 06:00:30|18677.2|18557.2|18672.67|18552.67|18677.2|18557.2|18672.67|18552.67|10
1639980040000|2021-12-20 06:00:40|18673.14|18553.14|18671.78|18551.78|18673.14|18553.14|18670.93|18550.93|10
1639980050000|2021-12-20 06:00:50|18670.9|18550.9|18668.47|18548.47|18670.94|18550.94|18668.47|18548.47|9
1639980060000|2021-12-20 06:01:00|18668.76|18548.76|18670.47|18550.47|18670.47|18550.47|18668.76|18548.76|10
1639980070000|2021-12-20 06:01:10|18670.45|18550.45|18666.33|18546.33|18670.45|18550.45|18666.33|18546.33|10
1639980080000|2021-12-20 06:01:20|18666.15|18546.15|18662.91|18542.91|18666.59|18546.59|18662.91|18542.91|10
1639980090000|2021-12-20 06:01:30|18662.64|18542.64|18650.25|18530.25|18662.64|18542.64|18650.25|18530.25|10
1639980100000|2021-12-20 06:01:40|18648.45|18528.45|18648.14|18528.14|18649.34|18529.34|18648.14|18528.14|9
1639980110000|2021-12-20 06:01:50|18646.99|18526.99|18644.89|18524.89|18646.99|18526.99|18644.67|18524.67|10
1639980120000|2021-12-20 06:02:00|18644.34|18524.34|18642.45|18522.45|18644.34|18524.34|18641.89|18521.89|10
1639980130000|2021-12-20 06:02:10|18642.89|18522.89|18647.7|18527.7|18647.7|18527.7|18642.55|18522.55|10
1639980140000|2021-12-20 06:02:20|18650.25|18530.25|18651.56|18531.56|18651.9|18531.9|18650.25|18530.25|9
1639980150000|2021-12-20 06:02:30|18653.18|18533.18|18654.06|18534.06|18654.3|18534.3|18653.02|18533.02|9
1639980160000|2021-12-20 06:02:40|18653.84|18533.84|18662.41|18542.41|18662.41|18542.41|18653.84|18533.84|10
1639980170000|2021-12-20 06:02:50|18664.45|18544.45|18669.71|18549.71|18669.71|18549.71|18664.17|18544.17|9
1639980180000|2021-12-20 06:03:00|18669.39|18549.39|18673.92|18553.92|18673.92|18553.92|18669.39|18549.39|10
1639980190000|2021-12-20 06:03:10|18673.84|18553.84|18681.36|18561.36|18681.36|18561.36|18673.84|18553.84|10
1639980200000|2021-12-20 06:03:20|18682.9|18562.9|18685.07|18565.07|18685.07|18565.07|18682.9|18562.9|10
1639980210000|2021-12-20 06:03:30|18684.89|18564.89|18690.71|18570.71|18690.71|18570.71|18684.89|18564.89|10
1639980220000|2021-12-20 06:03:40|18690.62|18570.62|18692.06|18572.06|18692.06|18572.06|18690.62|18570.62|10
1639980230000|2021-12-20 06:03:50|18692.31|18572.31|18701.16|18581.16|18701.16|18581.16|18692.31|18572.31|10
1639980240000|2021-12-20 06:04:00|18702.13|18582.13|18713.03|18593.03|18713.03|18593.03|18702.13|18582.13|10
1639980250000|2021-12-20 06:04:10|18714.71|18594.71|18717.6|18597.6|18718.24|18598.24|18714.71|18594.71|10
1639980260000|2021-12-20 06:04:20|18717.14|18597.14|18720.59|18600.59|18720.59|18600.59|18717.14|18597.14|10
1639980270000|2021-12-20 06:04:30|18721.15|18601.15|18723.2|18603.2|18723.49|18603.49|18720.97|18600.97|10
1639980280000|2021-12-20 06:04:40|18723.48|18603.48|18727.36|18607.36|18727.36|18607.36|18723.48|18603.48|9
1639980290000|2021-12-20 06:04:50|18727.08|18607.08|18728.12|18608.12|18729.03|18609.03|18726.79|18606.79|10
1639980300000|2021-12-20 06:05:00|18729.23|18609.23|18732.31|18612.31|18732.31|18612.31|18729.23|18609.23|10
1639980310000|2021-12-20 06:05:10|18732.08|18612.08|18733.56|18613.56|18733.79|18613.79|18732.08|18612.08|10
1639980320000|2021-12-20 06:05:20|18733.54|18613.54|18733.75|18613.75|18733.78|18613.78|18732.68|18612.68|10
1639980330000|2021-12-20 06:05:30|18733.44|18613.44|18730.9|18610.9|18733.44|18613.44|18730.5|18610.5|10
1639980340000|2021-12-20 06:05:40|18730.31|18610.31|18727.56|18607.56|18730.31|18610.31|18727.56|18607.56|10
1639980350000|2021-12-20 06:05:50|18727.26|18607.26|18728.36|18608.36|18728.68|18608.68|18726.94|18606.94|10
1639980360000|2021-12-20 06:06:00|18727.71|18607.71|18728|18608|18728.02|18608.02|18727.31|18607.31|10
1639980370000|2021-12-20 06:06:10|18728.44|18608.44|18727.9|18607.9|18728.44|18608.44|18726.85|18606.85|9
1639980380000|2021-12-20 06:06:20|18728.39|18608.39|18728.45|18608.45|18728.45|18608.45|18727.75|18607.75|10
1639980390000|2021-12-20 06:06:30|18728.71|18608.71|18733.35|18613.35|18733.35|18613.35|18728.71|18608.71|10
1639980400000|2021-12-20 06:06:40|18733.33|18613.33|18734.65|18614.65|18735.15|18615.15|18733.33|18613.33|9
1639980410000|2021-12-20 06:06:50|18735.25|18615.25|18738.68|18618.68|18739.14|18619.14|18735.25|18615.25|10
1639980420000|2021-12-20 06:07:00|18739.71|18619.71|18741.49|18621.49|18741.49|18621.49|18739.71|18619.71|9
1639980430000|2021-12-20 06:07:10|18741.58|18621.58|18740.63|18620.63|18741.58|18621.58|18740.63|18620.63|10
1639980440000|2021-12-20 06:07:20|18743.41|18623.41|18752.43|18632.43|18752.43|18632.43|18742.96|18622.96|10
1639980450000|2021-12-20 06:07:30|18751.6|18631.6|18756.15|18636.15|18756.15|18636.15|18751.51|18631.51|9
1639980460000|2021-12-20 06:07:40|18758.1|18638.1|18764.06|18644.06|18764.06|18644.06|18758.1|18638.1|10
1639980470000|2021-12-20 06:07:50|18766.83|18646.83|18770.18|18650.18|18770.18|18650.18|18766.63|18646.63|10
1639980480000|2021-12-20 06:08:00|18771.53|18651.53|18776.17|18656.17|18776.17|18656.17|18771.32|18651.32|9
1639980490000|2021-12-20 06:08:10|18776.74|18656.74|18778.03|18658.03|18778.56|18658.56|18776.6|18656.6|9
1639980500000|2021-12-20 06:08:20|18777.12|18657.12|18777.66|18657.66|18778.45|18658.45|18776.1|18656.1|10
1639980510000|2021-12-20 06:08:30|18777.29|18657.29|18773.89|18653.89|18777.29|18657.29|18773.89|18653.89|10
1639980520000|2021-12-20 06:08:40|18774.12|18654.12|18771.29|18651.29|18774.12|18654.12|18771.26|18651.26|10
1639980530000|2021-12-20 06:08:50|18771.01|18651.01|18771.4|18651.4|18771.74|18651.74|18770.99|18650.99|10
1639980540000|2021-12-20 06:09:00|18771.06|18651.06|18769.1|18649.1|18771.06|18651.06|18768.45|18648.45|10
1639980550000|2021-12-20 06:09:10|18769.28|18649.28|18770.28|18650.28|18770.28|18650.28|18768.75|18648.75|10
1639980560000|2021-12-20 06:09:20|18771.57|18651.57|18772.6|18652.6|18772.68|18652.68|18770.78|18650.78|9
1639980570000|2021-12-20 06:09:30|18772.3|18652.3|18775.33|18655.33|18775.46|18655.46|18772.18|18652.18|9
1639980580000|2021-12-20 06:09:40|18775.62|18655.62|18776.6|18656.6|18777.38|18657.38|18775.62|18655.62|10
1639980590000|2021-12-20 06:09:50|18776.11|18656.11|18776.03|18656.03|18776.32|18656.32|18774.98|18654.98|10
1639980600000|2021-12-20 06:10:00|18776.48|18656.48|18776.84|18656.84|18777.02|18657.02|18775.8|18655.8|8
1639980610000|2021-12-20 06:10:10|18776.63|18656.63|18776.15|18656.15|18777.61|18657.61|18776.15|18656.15|10
1639980620000|2021-12-20 06:10:20|18776.85|18656.85|18776.27|18656.27|18777.12|18657.12|18775.56|18655.56|10
1639980630000|2021-12-20 06:10:30|18776.37|18656.37|18775.76|18655.76|18776.94|18656.94|18775.76|18655.76|9
1639980640000|2021-12-20 06:10:40|18775.65|18655.65|18776.67|18656.67|18776.67|18656.67|18775.13|18655.13|10
1639980650000|2021-12-20 06:10:50|18777.14|18657.14|18776.1|18656.1|18777.14|18657.14|18775.88|18655.88|9
1639980660000|2021-12-20 06:11:00|18775.97|18655.97|18774.38|18654.38|18775.97|18655.97|18774.38|18654.38|8
1639980670000|2021-12-20 06:11:10|18773.4|18653.4|18767.08|18647.08|18773.4|18653.4|18767.08|18647.08|9
1639980680000|2021-12-20 06:11:20|18766.51|18646.51|18763.91|18643.91|18766.76|18646.76|18763.6|18643.6|10
1639980690000|2021-12-20 06:11:30|18764.19|18644.19|18747.6|18627.6|18764.19|18644.19|18747.6|18627.6|10
1639980700000|2021-12-20 06:11:40|18746.72|18626.72|18743.84|18623.84|18746.77|18626.77|18742.26|18622.26|10
1639980710000|2021-12-20 06:11:50|18744.14|18624.14|18743.73|18623.73|18744.33|18624.33|18742.57|18622.57|10
1639980720000|2021-12-20 06:12:00|18743.33|18623.33|18743.65|18623.65|18744.91|18624.91|18743.19|18623.19|10
1639980730000|2021-12-20 06:12:10|18743.05|18623.05|18742.92|18622.92|18743.65|18623.65|18742.74|18622.74|9
1639980740000|2021-12-20 06:12:20|18743.02|18623.02|18741|18621|18743.02|18623.02|18740.92|18620.92|10
1639980750000|2021-12-20 06:12:30|18741.5|18621.5|18743.17|18623.17|18743.17|18623.17|18741.4|18621.4|10
1639980760000|2021-12-20 06:12:40|18743.04|18623.04|18743.32|18623.32|18746.84|18626.84|18743.04|18623.04|10
1639980770000|2021-12-20 06:12:50|18744.5|18624.5|18745.54|18625.54|18745.54|18625.54|18743.97|18623.97|10
1639980780000|2021-12-20 06:13:00|18745.73|18625.73|18747.66|18627.66|18747.97|18627.97|18745.73|18625.73|10
1639980790000|2021-12-20 06:13:10|18748.73|18628.73|18747.84|18627.84|18748.73|18628.73|18747.67|18627.67|10
1639980800000|2021-12-20 06:13:20|18748.18|18628.18|18746.39|18626.39|18748.23|18628.23|18746.39|18626.39|10
1639980810000|2021-12-20 06:13:30|18746.43|18626.43|18743.36|18623.36|18746.43|18626.43|18743.06|18623.06|10
1639980820000|2021-12-20 06:13:40|18742.88|18622.88|18739.24|18619.24|18742.88|18622.88|18739.24|18619.24|10
1639980830000|2021-12-20 06:13:50|18737.99|18617.99|18734.88|18614.88|18737.99|18617.99|18733.96|18613.96|10
1639980840000|2021-12-20 06:14:00|18735.42|18615.42|18738.04|18618.04|18738.04|18618.04|18735.42|18615.42|10
1639980850000|2021-12-20 06:14:10|18738.13|18618.13|18740.33|18620.33|18740.64|18620.64|18738.13|18618.13|10
1639980860000|2021-12-20 06:14:20|18740.54|18620.54|18744.28|18624.28|18744.28|18624.28|18740.54|18620.54|10
1639980870000|2021-12-20 06:14:30|18744.22|18624.22|18747.06|18627.06|18747.06|18627.06|18744.05|18624.05|9
1639980880000|2021-12-20 06:14:40|18747.11|18627.11|18757.97|18637.97|18758.07|18638.07|18747.11|18627.11|10
1639980890000|2021-12-20 06:14:50|18758.78|18638.78|18773.69|18653.69|18774.16|18654.16|18758.78|18638.78|10
1639980900000|2021-12-20 06:15:00|18773.97|18653.97|18773.88|18653.88|18775.36|18655.36|18773|18653|10
1639980910000|2021-12-20 06:15:10|18773.59|18653.59|18774.97|18654.97|18775.38|18655.38|18773.59|18653.59|10
1639980920000|2021-12-20 06:15:20|18775.01|18655.01|18778.2|18658.2|18778.2|18658.2|18775.01|18655.01|9
1639980930000|2021-12-20 06:15:30|18778.7|18658.7|18780.25|18660.25|18780.71|18660.71|18778.7|18658.7|9
1639980940000|2021-12-20 06:15:40|18781.19|18661.19|18788.45|18668.45|18788.54|18668.54|18781.19|18661.19|10
1639980950000|2021-12-20 06:15:50|18788.94|18668.94|18789.43|18669.43|18789.58|18669.58|18788.94|18668.94|9
1639980960000|2021-12-20 06:16:00|18790.45|18670.45|18787.82|18667.82|18790.45|18670.45|18787.66|18667.66|10
1639980970000|2021-12-20 06:16:10|18787.13|18667.13|18782.83|18662.83|18787.13|18667.13|18782.83|18662.83|10
1639980980000|2021-12-20 06:16:20|18783.27|18663.27|18782.49|18662.49|18783.53|18663.53|18782.49|18662.49|10
1639980990000|2021-12-20 06:16:30|18782.7|18662.7|18785.81|18665.81|18785.81|18665.81|18782.7|18662.7|10
1639981000000|2021-12-20 06:16:40|18786.4|18666.4|18788.73|18668.73|18788.73|18668.73|18786.4|18666.4|10
1639981010000|2021-12-20 06:16:50|18788.23|18668.23|18788.57|18668.57|18788.87|18668.87|18788.12|18668.12|9
1639981020000|2021-12-20 06:17:00|18788.41|18668.41|18785.87|18665.87|18788.41|18668.41|18785.87|18665.87|9
1639981030000|2021-12-20 06:17:10|18784.69|18664.69|18783.66|18663.66|18784.69|18664.69|18783.17|18663.17|10
1639981040000|2021-12-20 06:17:20|18783.42|18663.42|18779.23|18659.23|18783.42|18663.42|18779.23|18659.23|10
1639981050000|2021-12-20 06:17:30|18779.15|18659.15|18774.71|18654.71|18779.15|18659.15|18774.71|18654.71|10
1639981060000|2021-12-20 06:17:40|18773.28|18653.28|18766.62|18646.62|18773.28|18653.28|18766.62|18646.62|10
1639981070000|2021-12-20 06:17:50|18765.64|18645.64|18764.33|18644.33|18766.17|18646.17|18764.21|18644.21|10
1639981080000|2021-12-20 06:18:00|18764.38|18644.38|18762.39|18642.39|18764.38|18644.38|18762.37|18642.37|10
1639981090000|2021-12-20 06:18:10|18762.2|18642.2|18760.08|18640.08|18762.2|18642.2|18759.75|18639.75|10
1639981100000|2021-12-20 06:18:20|18760.14|18640.14|18761.04|18641.04|18761.04|18641.04|18760.14|18640.14|10
1639981110000|2021-12-20 06:18:30|18760.62|18640.62|18761.59|18641.59|18761.65|18641.65|18760.54|18640.54|9
1639981120000|2021-12-20 06:18:40|18761.62|18641.62|18762|18642|18762|18642|18760.82|18640.82|9
1639981130000|2021-12-20 06:18:50|18762.75|18642.75|18766.35|18646.35|18766.35|18646.35|18762.75|18642.75|9
1639981140000|2021-12-20 06:19:00|18766.51|18646.51|18771.17|18651.17|18771.17|18651.17|18766.51|18646.51|9
1639981150000|2021-12-20 06:19:10|18771.11|18651.11|18776.83|18656.83|18776.83|18656.83|18771.11|18651.11|9
1639981160000|2021-12-20 06:19:20|18777.01|18657.01|18771.07|18651.07|18777.29|18657.29|18771.07|18651.07|10
1639981170000|2021-12-20 06:19:30|18768.15|18648.15|18763.8|18643.8|18768.15|18648.15|18763.8|18643.8|9
1639981180000|2021-12-20 06:19:40|18762.96|18642.96|18759.45|18639.45|18762.96|18642.96|18759.45|18639.45|10
1639981190000|2021-12-20 06:19:50|18759.46|18639.46|18759.88|18639.88|18760.07|18640.07|18758.76|18638.76|10
1639981200000|2021-12-20 06:20:00|18759.13|18639.13|18757.31|18637.31|18759.33|18639.33|18757.08|18637.08|10
1639981210000|2021-12-20 06:20:10|18757.08|18637.08|18756.6|18636.6|18757.17|18637.17|18756.04|18636.04|8
1639981220000|2021-12-20 06:20:20|18757.19|18637.19|18759.24|18639.24|18759.24|18639.24|18757.19|18637.19|10
1639981230000|2021-12-20 06:20:30|18758.63|18638.63|18759.28|18639.28|18759.28|18639.28|18758.63|18638.63|9
1639981240000|2021-12-20 06:20:40|18759.23|18639.23|18759.98|18639.98|18759.98|18639.98|18758.99|18638.99|10
1639981250000|2021-12-20 06:20:50|18760.85|18640.85|18760.91|18640.91|18761.25|18641.25|18759.45|18639.45|10
1639981260000|2021-12-20 06:21:00|18760.76|18640.76|18759.45|18639.45|18760.76|18640.76|18759.38|18639.38|10
1639981270000|2021-12-20 06:21:10|18759.63|18639.63|18759.54|18639.54|18760.14|18640.14|18759.36|18639.36|8
1639981280000|2021-12-20 06:21:20|18759.73|18639.73|18759.86|18639.86|18760.2|18640.2|18759.69|18639.69|10
1639981290000|2021-12-20 06:21:30|18759.12|18639.12|18760.67|18640.67|18760.69|18640.69|18759.12|18639.12|10
1639981300000|2021-12-20 06:21:40|18760.18|18640.18|18762.12|18642.12|18762.12|18642.12|18760.18|18640.18|10
1639981310000|2021-12-20 06:21:50|18762.2|18642.2|18761.89|18641.89|18762.48|18642.48|18761.89|18641.89|10
1639981320000|2021-12-20 06:22:00|18761.92|18641.92|18762.05|18642.05|18762.45|18642.45|18761.84|18641.84|9
1639981330000|2021-12-20 06:22:10|18762.45|18642.45|18760.47|18640.47|18762.51|18642.51|18760.47|18640.47|8
1639981340000|2021-12-20 06:22:20|18760.3|18640.3|18761.08|18641.08|18761.11|18641.11|18760.23|18640.23|10
1639981350000|2021-12-20 06:22:30|18761.15|18641.15|18760.78|18640.78|18761.34|18641.34|18760.78|18640.78|9
1639981360000|2021-12-20 06:22:40|18760.65|18640.65|18759.69|18639.69|18760.65|18640.65|18759.69|18639.69|8
1639981370000|2021-12-20 06:22:50|18759.68|18639.68|18758.39|18638.39|18759.68|18639.68|18758.39|18638.39|9
1639981380000|2021-12-20 06:23:00|18757.89|18637.89|18757.44|18637.44|18757.89|18637.89|18756.53|18636.53|10
1639981390000|2021-12-20 06:23:10|18757.21|18637.21|18759.86|18639.86|18759.86|18639.86|18757.21|18637.21|9
1639981400000|2021-12-20 06:23:20|18760.23|18640.23|18763.22|18643.22|18763.36|18643.36|18760.23|18640.23|10
1639981410000|2021-12-20 06:23:30|18763.32|18643.32|18765.29|18645.29|18765.29|18645.29|18763.32|18643.32|10
1639981420000|2021-12-20 06:23:40|18765.32|18645.32|18766.98|18646.98|18766.98|18646.98|18765.32|18645.32|9
1639981430000|2021-12-20 06:23:50|18766.75|18646.75|18764.28|18644.28|18766.75|18646.75|18763.33|18643.33|10
1639981440000|2021-12-20 06:24:00|18764.52|18644.52|18765.81|18645.81|18765.81|18645.81|18763.99|18643.99|10
1639981450000|2021-12-20 06:24:10|18766.13|18646.13|18767.6|18647.6|18767.6|18647.6|18766.13|18646.13|9
1639981460000|2021-12-20 06:24:20|18767.78|18647.78|18769.2|18649.2|18769.42|18649.42|18767.78|18647.78|8
1639981470000|2021-12-20 06:24:30|18768.82|18648.82|18766.05|18646.05|18769.38|18649.38|18766.05|18646.05|10
1639981480000|2021-12-20 06:24:40|18765.33|18645.33|18758.62|18638.62|18765.33|18645.33|18758.62|18638.62|10
1639981490000|2021-12-20 06:24:50|18757.89|18637.89|18755.53|18635.53|18757.89|18637.89|18755.53|18635.53|10
1639981500000|2021-12-20 06:25:00|18755.45|18635.45|18751.43|18631.43|18755.45|18635.45|18751.43|18631.43|10
1639981510000|2021-12-20 06:25:10|18750.46|18630.46|18745.47|18625.47|18750.46|18630.46|18745.47|18625.47|9
1639981520000|2021-12-20 06:25:20|18743.89|18623.89|18741.15|18621.15|18744.85|18624.85|18740.95|18620.95|10
1639981530000|2021-12-20 06:25:30|18740.81|18620.81|18741.1|18621.1|18741.81|18621.81|18740.78|18620.78|10
1639981540000|2021-12-20 06:25:40|18740.43|18620.43|18740.87|18620.87|18742.37|18622.37|18740.42|18620.42|10
1639981550000|2021-12-20 06:25:50|18741.06|18621.06|18738.01|18618.01|18741.07|18621.07|18738.01|18618.01|10
1639981560000|2021-12-20 06:26:00|18738.77|18618.77|18739.94|18619.94|18740.08|18620.08|18738.77|18618.77|10
1639981570000|2021-12-20 06:26:10|18739.67|18619.67|18740.07|18620.07|18740.09|18620.09|18739.03|18619.03|9
1639981580000|2021-12-20 06:26:20|18740.09|18620.09|18736.74|18616.74|18740.28|18620.28|18736.74|18616.74|10
1639981590000|2021-12-20 06:26:30|18736.68|18616.68|18734.39|18614.39|18736.68|18616.68|18734.14|18614.14|10
1639981600000|2021-12-20 06:26:40|18735.31|18615.31|18735.92|18615.92|18735.92|18615.92|18735.12|18615.12|9
1639981610000|2021-12-20 06:26:50|18736.1|18616.1|18736.14|18616.14|18736.27|18616.27|18735.76|18615.76|10
1639981620000|2021-12-20 06:27:00|18735.76|18615.76|18733.86|18613.86|18735.84|18615.84|18733.64|18613.64|8
1639981630000|2021-12-20 06:27:10|18733.9|18613.9|18731.5|18611.5|18733.9|18613.9|18731.5|18611.5|9
1639981640000|2021-12-20 06:27:20|18731.42|18611.42|18730.73|18610.73|18731.62|18611.62|18730.3|18610.3|7
1639981650000|2021-12-20 06:27:30|18730.6|18610.6|18730.3|18610.3|18730.6|18610.6|18729.86|18609.86|10
1639981660000|2021-12-20 06:27:40|18730.04|18610.04|18728.63|18608.63|18730.17|18610.17|18728.46|18608.46|10
1639981670000|2021-12-20 06:27:50|18728.47|18608.47|18729.28|18609.28|18729.28|18609.28|18727.77|18607.77|10
1639981680000|2021-12-20 06:28:00|18729.24|18609.24|18727.77|18607.77|18729.24|18609.24|18727.77|18607.77|10
1639981690000|2021-12-20 06:28:10|18727.21|18607.21|18726.84|18606.84|18727.21|18607.21|18726.02|18606.02|10
1639981700000|2021-12-20 06:28:20|18726.99|18606.99|18726.65|18606.65|18727.54|18607.54|18726.65|18606.65|9
1639981710000|2021-12-20 06:28:30|18726.45|18606.45|18725.26|18605.26|18726.45|18606.45|18725.26|18605.26|10
1639981720000|2021-12-20 06:28:40|18725.56|18605.56|18721.48|18601.48|18725.56|18605.56|18721.12|18601.12|10
1639981730000|2021-12-20 06:28:50|18721.23|18601.23|18716.48|18596.48|18721.23|18601.23|18716.48|18596.48|10
1639981740000|2021-12-20 06:29:00|18716.44|18596.44|18710.21|18590.21|18716.44|18596.44|18710.21|18590.21|10
1639981750000|2021-12-20 06:29:10|18710.52|18590.52|18709.8|18589.8|18710.52|18590.52|18709.8|18589.8|10
1639981760000|2021-12-20 06:29:20|18709.58|18589.58|18710|18590|18710.47|18590.47|18709.58|18589.58|10
1639981770000|2021-12-20 06:29:30|18709.98|18589.98|18712.81|18592.81|18712.81|18592.81|18709.98|18589.98|10
1639981780000|2021-12-20 06:29:40|18712.65|18592.65|18708.22|18588.22|18712.81|18592.81|18708.22|18588.22|10
1639981790000|2021-12-20 06:29:50|18707.82|18587.82|18700.52|18580.52|18707.82|18587.82|18700.52|18580.52|9
1639981800000|2021-12-20 06:30:00|18699.13|18579.13|18689.4|18569.4|18699.13|18579.13|18689.4|18569.4|9
1639981810000|2021-12-20 06:30:10|18688.53|18568.53|18685.7|18565.7|18688.53|18568.53|18685.32|18565.32|10
1639981820000|2021-12-20 06:30:20|18686.15|18566.15|18688.97|18568.97|18688.97|18568.97|18686.15|18566.15|10
1639981830000|2021-12-20 06:30:30|18689.11|18569.11|18690.29|18570.29|18690.29|18570.29|18688.69|18568.69|10
1639981840000|2021-12-20 06:30:40|18690.27|18570.27|18688.94|18568.94|18691.27|18571.27|18688.94|18568.94|10
1639981850000|2021-12-20 06:30:50|18688.88|18568.88|18693.26|18573.26|18693.56|18573.56|18688.88|18568.88|10
1639981860000|2021-12-20 06:31:00|18692.84|18572.84|18691.33|18571.33|18692.84|18572.84|18691.33|18571.33|10
1639981870000|2021-12-20 06:31:10|18691.34|18571.34|18686.73|18566.73|18691.34|18571.34|18686.7|18566.7|10
1639981880000|2021-12-20 06:31:20|18686.38|18566.38|18680.86|18560.86|18686.38|18566.38|18680.86|18560.86|10
1639981890000|2021-12-20 06:31:30|18680.75|18560.75|18679.21|18559.21|18680.75|18560.75|18678.12|18558.12|10
1639981900000|2021-12-20 06:31:40|18679.37|18559.37|18680.18|18560.18|18680.21|18560.21|18678.94|18558.94|9
1639981910000|2021-12-20 06:31:50|18680.62|18560.62|18681.91|18561.91|18681.91|18561.91|18680.13|18560.13|10
1639981920000|2021-12-20 06:32:00|18681.97|18561.97|18681.7|18561.7|18682.97|18562.97|18680.56|18560.56|10
1639981930000|2021-12-20 06:32:10|18682.06|18562.06|18684.65|18564.65|18684.66|18564.66|18682.06|18562.06|10
1639981940000|2021-12-20 06:32:20|18684.54|18564.54|18683.23|18563.23|18684.64|18564.64|18683.23|18563.23|10
1639981950000|2021-12-20 06:32:30|18682.76|18562.76|18682.36|18562.36|18682.76|18562.76|18681.91|18561.91|9
1639981960000|2021-12-20 06:32:40|18682.42|18562.42|18684.23|18564.23|18684.68|18564.68|18682.27|18562.27|10
1639981970000|2021-12-20 06:32:50|18684.88|18564.88|18684.75|18564.75|18685.17|18565.17|18683.94|18563.94|10
1639981980000|2021-12-20 06:33:00|18684.42|18564.42|18684.47|18564.47|18685.92|18565.92|18683.8|18563.8|10
1639981990000|2021-12-20 06:33:10|18684.1|18564.1|18686.65|18566.65|18686.95|18566.95|18684.1|18564.1|10
1639982000000|2021-12-20 06:33:20|18687.37|18567.37|18692.43|18572.43|18693.52|18573.52|18687.37|18567.37|10
1639982010000|2021-12-20 06:33:30|18692.72|18572.72|18694.01|18574.01|18694.01|18574.01|18692.62|18572.62|9
1639982020000|2021-12-20 06:33:40|18694.24|18574.24|18696.37|18576.37|18696.37|18576.37|18693.72|18573.72|10
1639982030000|2021-12-20 06:33:50|18697.24|18577.24|18698.15|18578.15|18698.16|18578.16|18696.94|18576.94|10
1639982040000|2021-12-20 06:34:00|18698.3|18578.3|18701.24|18581.24|18701.24|18581.24|18697.92|18577.92|10
1639982050000|2021-12-20 06:34:10|18701.39|18581.39|18701.51|18581.51|18702.19|18582.19|18701.39|18581.39|10
1639982060000|2021-12-20 06:34:20|18701.29|18581.29|18700.23|18580.23|18701.29|18581.29|18699.94|18579.94|9
1639982070000|2021-12-20 06:34:30|18699.42|18579.42|18697.95|18577.95|18699.42|18579.42|18697.95|18577.95|9
1639982080000|2021-12-20 06:34:40|18698.19|18578.19|18699.37|18579.37|18700.03|18580.03|18698.02|18578.02|10
1639982090000|2021-12-20 06:34:50|18699.23|18579.23|18691.19|18571.19|18699.23|18579.23|18691.19|18571.19|10
1639982100000|2021-12-20 06:35:00|18690.14|18570.14|18681.85|18561.85|18690.14|18570.14|18681.85|18561.85|10
1639982110000|2021-12-20 06:35:10|18681.22|18561.22|18679.44|18559.44|18681.94|18561.94|18679.44|18559.44|10
1639982120000|2021-12-20 06:35:20|18679.3|18559.3|18676.42|18556.42|18679.3|18559.3|18676.42|18556.42|10
1639982130000|2021-12-20 06:35:30|18676.15|18556.15|18670.67|18550.67|18676.44|18556.44|18670.67|18550.67|10
1639982140000|2021-12-20 06:35:40|18670.24|18550.24|18668.23|18548.23|18670.24|18550.24|18668.08|18548.08|10
1639982150000|2021-12-20 06:35:50|18667.87|18547.87|18662.5|18542.5|18667.87|18547.87|18662.5|18542.5|10
1639982160000|2021-12-20 06:36:00|18661.24|18541.24|18654.04|18534.04|18661.24|18541.24|18654.04|18534.04|10
1639982170000|2021-12-20 06:36:10|18653.73|18533.73|18653.1|18533.1|18653.73|18533.73|18652.21|18532.21|10
1639982180000|2021-12-20 06:36:20|18652.88|18532.88|18651.51|18531.51|18652.9|18532.9|18651.51|18531.51|9
1639982190000|2021-12-20 06:36:30|18650.02|18530.02|18649.4|18529.4|18650.51|18530.51|18649.4|18529.4|10
1639982200000|2021-12-20 06:36:40|18649.6|18529.6|18643.36|18523.36|18649.6|18529.6|18642.72|18522.72|9
1639982210000|2021-12-20 06:36:50|18642.66|18522.66|18638.98|18518.98|18642.79|18522.79|18638.98|18518.98|10
1639982220000|2021-12-20 06:37:00|18639.51|18519.51|18636.04|18516.04|18639.51|18519.51|18636.04|18516.04|10
1639982230000|2021-12-20 06:37:10|18635.64|18515.64|18636.17|18516.17|18636.62|18516.62|18635.32|18515.32|10
1639982240000|2021-12-20 06:37:20|18636.35|18516.35|18636.45|18516.45|18636.45|18516.45|18635.34|18515.34|10
1639982250000|2021-12-20 06:37:30|18636.59|18516.59|18639.98|18519.98|18640.16|18520.16|18636.26|18516.26|10
1639982260000|2021-12-20 06:37:40|18640.56|18520.56|18642.24|18522.24|18642.24|18522.24|18640.56|18520.56|10
1639982270000|2021-12-20 06:37:50|18640.98|18520.98|18642.69|18522.69|18642.69|18522.69|18640.98|18520.98|10
1639982280000|2021-12-20 06:38:00|18642.93|18522.93|18643.82|18523.82|18643.82|18523.82|18642.85|18522.85|9
1639982290000|2021-12-20 06:38:10|18643.81|18523.81|18647.62|18527.62|18647.62|18527.62|18643.81|18523.81|10
1639982300000|2021-12-20 06:38:20|18647.64|18527.64|18651.7|18531.7|18651.7|18531.7|18647.64|18527.64|10
1639982310000|2021-12-20 06:38:30|18652.9|18532.9|18657.95|18537.95|18657.95|18537.95|18652.9|18532.9|10
1639982320000|2021-12-20 06:38:40|18658.01|18538.01|18661.19|18541.19|18661.19|18541.19|18658.01|18538.01|10
1639982330000|2021-12-20 06:38:50|18661.12|18541.12|18660.33|18540.33|18661.12|18541.12|18660.01|18540.01|10
1639982340000|2021-12-20 06:39:00|18659.91|18539.91|18658.77|18538.77|18659.95|18539.95|18658.77|18538.77|10
1639982350000|2021-12-20 06:39:10|18657.7|18537.7|18661.37|18541.37|18661.37|18541.37|18657.7|18537.7|10
1639982360000|2021-12-20 06:39:20|18661.57|18541.57|18668.65|18548.65|18668.65|18548.65|18661.39|18541.39|10
1639982370000|2021-12-20 06:39:30|18668.25|18548.25|18672.41|18552.41|18672.97|18552.97|18668.25|18548.25|10
1639982380000|2021-12-20 06:39:40|18677.84|18557.84|18680.96|18560.96|18681|18561|18677.84|18557.84|10
1639982390000|2021-12-20 06:39:50|18681.37|18561.37|18684.11|18564.11|18684.11|18564.11|18681.2|18561.2|10
1639982400000|2021-12-20 06:40:00|18683.75|18563.75|18691.18|18571.18|18691.23|18571.23|18683.75|18563.75|9
1639982410000|2021-12-20 06:40:10|18690.95|18570.95|18689.42|18569.42|18691.47|18571.47|18688.73|18568.73|10
1639982420000|2021-12-20 06:40:20|18688.9|18568.9|18683.9|18563.9|18688.9|18568.9|18683.9|18563.9|10
1639982430000|2021-12-20 06:40:30|18683.39|18563.39|18678.72|18558.72|18683.4|18563.4|18678.72|18558.72|9
1639982440000|2021-12-20 06:40:40|18678.48|18558.48|18675.56|18555.56|18678.48|18558.48|18675.5|18555.5|10
1639982450000|2021-12-20 06:40:50|18674.3|18554.3|18672.15|18552.15|18674.98|18554.98|18672|18552|10
1639982460000|2021-12-20 06:41:00|18671.9|18551.9|18671.1|18551.1|18672.07|18552.07|18671.1|18551.1|10
1639982470000|2021-12-20 06:41:10|18669.97|18549.97|18665.38|18545.38|18669.97|18549.97|18665.38|18545.38|10
1639982480000|2021-12-20 06:41:20|18665.13|18545.13|18663.04|18543.04|18665.47|18545.47|18663.04|18543.04|10
1639982490000|2021-12-20 06:41:30|18663.2|18543.2|18661.2|18541.2|18663.35|18543.35|18661.2|18541.2|9
1639982500000|2021-12-20 06:41:40|18660.9|18540.9|18659.35|18539.35|18660.9|18540.9|18659.34|18539.34|10
1639982510000|2021-12-20 06:41:50|18659.62|18539.62|18659.84|18539.84|18659.98|18539.98|18659.46|18539.46|10
1639982520000|2021-12-20 06:42:00|18660.14|18540.14|18662.82|18542.82|18662.82|18542.82|18660.14|18540.14|10
1639982530000|2021-12-20 06:42:10|18662.76|18542.76|18665.22|18545.22|18665.22|18545.22|18662.76|18542.76|9
1639982540000|2021-12-20 06:42:20|18666.1|18546.1|18667.36|18547.36|18667.66|18547.66|18665.55|18545.55|10
1639982550000|2021-12-20 06:42:30|18667.24|18547.24|18666.99|18546.99|18667.77|18547.77|18666.72|18546.72|10
1639982560000|2021-12-20 06:42:40|18667.83|18547.83|18669.96|18549.96|18670.11|18550.11|18667.83|18547.83|10
1639982570000|2021-12-20 06:42:50|18670.2|18550.2|18674.18|18554.18|18674.18|18554.18|18670.2|18550.2|9
1639982580000|2021-12-20 06:43:00|18674.42|18554.42|18675.5|18555.5|18675.69|18555.69|18674.42|18554.42|10
1639982590000|2021-12-20 06:43:10|18675.66|18555.66|18674.64|18554.64|18675.66|18555.66|18674.19|18554.19|10
1639982600000|2021-12-20 06:43:20|18675.16|18555.16|18674.67|18554.67|18675.24|18555.24|18674.3|18554.3|10
1639982610000|2021-12-20 06:43:30|18673.56|18553.56|18683.28|18563.28|18683.28|18563.28|18673.56|18553.56|10
1639982620000|2021-12-20 06:43:40|18683.44|18563.44|18685.86|18565.86|18685.86|18565.86|18683.44|18563.44|10
1639982630000|2021-12-20 06:43:50|18686.82|18566.82|18691.76|18571.76|18691.76|18571.76|18686.82|18566.82|10
1639982640000|2021-12-20 06:44:00|18691.75|18571.75|18702.54|18582.54|18702.54|18582.54|18691.75|18571.75|9
1639982650000|2021-12-20 06:44:10|18702.48|18582.48|18702.68|18582.68|18704.17|18584.17|18701.8|18581.8|9
1639982660000|2021-12-20 06:44:20|18702.78|18582.78|18705.97|18585.97|18705.97|18585.97|18702.78|18582.78|10
1639982670000|2021-12-20 06:44:30|18706.28|18586.28|18709.48|18589.48|18709.48|18589.48|18706.28|18586.28|10
1639982680000|2021-12-20 06:44:40|18709.86|18589.86|18714.69|18594.69|18714.69|18594.69|18709.86|18589.86|10
1639982690000|2021-12-20 06:44:50|18716.53|18596.53|18718.75|18598.75|18719.23|18599.23|18716.53|18596.53|10
1639982700000|2021-12-20 06:45:00|18718.57|18598.57|18719.72|18599.72|18720.91|18600.91|18718.15|18598.15|10
1639982710000|2021-12-20 06:45:10|18720.15|18600.15|18717.89|18597.89|18720.15|18600.15|18717.77|18597.77|9
1639982720000|2021-12-20 06:45:20|18717.16|18597.16|18718.35|18598.35|18718.35|18598.35|18716.68|18596.68|10
1639982730000|2021-12-20 06:45:30|18718.45|18598.45|18716.28|18596.28|18718.53|18598.53|18716.26|18596.26|8
1639982740000|2021-12-20 06:45:40|18716.25|18596.25|18712.34|18592.34|18716.25|18596.25|18712.07|18592.07|9
1639982750000|2021-12-20 06:45:50|18712.5|18592.5|18709.87|18589.87|18712.5|18592.5|18709.87|18589.87|10
1639982760000|2021-12-20 06:46:00|18709.8|18589.8|18705.63|18585.63|18709.8|18589.8|18705.63|18585.63|10
1639982770000|2021-12-20 06:46:10|18705.27|18585.27|18706.2|18586.2|18706.2|18586.2|18704.97|18584.97|10
1639982780000|2021-12-20 06:46:20|18706.41|18586.41|18708.56|18588.56|18708.56|18588.56|18706.34|18586.34|9
1639982790000|2021-12-20 06:46:30|18708.44|18588.44|18712.96|18592.96|18712.96|18592.96|18708.44|18588.44|10
1639982800000|2021-12-20 06:46:40|18713.01|18593.01|18715.1|18595.1|18715.1|18595.1|18713.01|18593.01|9
1639982810000|2021-12-20 06:46:50|18715.05|18595.05|18716.71|18596.71|18716.78|18596.78|18715.05|18595.05|10
1639982820000|2021-12-20 06:47:00|18717.13|18597.13|18720.05|18600.05|18720.05|18600.05|18717.13|18597.13|10
1639982830000|2021-12-20 06:47:10|18720.15|18600.15|18721.78|18601.78|18722.51|18602.51|18720.15|18600.15|10
1639982840000|2021-12-20 06:47:20|18721.94|18601.94|18733.44|18613.44|18733.44|18613.44|18721.73|18601.73|10
1639982850000|2021-12-20 06:47:30|18733.35|18613.35|18737.28|18617.28|18737.8|18617.8|18733.35|18613.35|10
1639982860000|2021-12-20 06:47:40|18737.19|18617.19|18739.58|18619.58|18739.58|18619.58|18737.19|18617.19|10
1639982870000|2021-12-20 06:47:50|18739.72|18619.72|18743.13|18623.13|18743.13|18623.13|18739.72|18619.72|10
1639982880000|2021-12-20 06:48:00|18743.3|18623.3|18743.15|18623.15|18743.4|18623.4|18742.21|18622.21|10
1639982890000|2021-12-20 06:48:10|18743.25|18623.25|18744.79|18624.79|18745.58|18625.58|18742.57|18622.57|8
1639982900000|2021-12-20 06:48:20|18744.93|18624.93|18750.63|18630.63|18750.63|18630.63|18744.93|18624.93|10
1639982910000|2021-12-20 06:48:30|18750.68|18630.68|18752.65|18632.65|18752.65|18632.65|18750.68|18630.68|10
1639982920000|2021-12-20 06:48:40|18753.02|18633.02|18759.25|18639.25|18759.25|18639.25|18753.02|18633.02|10
1639982930000|2021-12-20 06:48:50|18759.52|18639.52|18759.46|18639.46|18759.85|18639.85|18759.05|18639.05|9
1639982940000|2021-12-20 06:49:00|18760.07|18640.07|18760.4|18640.4|18760.4|18640.4|18759.79|18639.79|10
1639982950000|2021-12-20 06:49:10|18761.33|18641.33|18761.18|18641.18|18761.74|18641.74|18761.16|18641.16|10
1639982960000|2021-12-20 06:49:20|18761.14|18641.14|18761.13|18641.13|18761.16|18641.16|18760.47|18640.47|10
1639982970000|2021-12-20 06:49:30|18761.21|18641.21|18760.14|18640.14|18761.51|18641.51|18760.14|18640.14|10
1639982980000|2021-12-20 06:49:40|18760.2|18640.2|18761.31|18641.31|18761.56|18641.56|18760.2|18640.2|10
1639982990000|2021-12-20 06:49:50|18760.67|18640.67|18761.67|18641.67|18762.32|18642.32|18760.67|18640.67|10
1639983000000|2021-12-20 06:50:00|18762.35|18642.35|18762.17|18642.17|18763.33|18643.33|18762.17|18642.17|9
1639983010000|2021-12-20 06:50:10|18761.68|18641.68|18759.45|18639.45|18761.68|18641.68|18759.45|18639.45|10
1639983020000|2021-12-20 06:50:20|18759.71|18639.71|18763.07|18643.07|18763.09|18643.09|18759.71|18639.71|10
1639983030000|2021-12-20 06:50:30|18762.86|18642.86|18759.6|18639.6|18762.86|18642.86|18759.6|18639.6|10
1639983040000|2021-12-20 06:50:40|18759.02|18639.02|18755.2|18635.2|18759.02|18639.02|18755.2|18635.2|10
1639983050000|2021-12-20 06:50:50|18754.53|18634.53|18751.29|18631.29|18754.53|18634.53|18750.8|18630.8|10
1639983060000|2021-12-20 06:51:00|18749.49|18629.49|18746.16|18626.16|18749.49|18629.49|18746.16|18626.16|10
1639983070000|2021-12-20 06:51:10|18746.03|18626.03|18745.01|18625.01|18746.03|18626.03|18744.87|18624.87|10
1639983080000|2021-12-20 06:51:20|18745.16|18625.16|18743.91|18623.91|18745.66|18625.66|18743.91|18623.91|10
1639983090000|2021-12-20 06:51:30|18744.02|18624.02|18744.21|18624.21|18744.21|18624.21|18742.83|18622.83|10
1639983100000|2021-12-20 06:51:40|18745.01|18625.01|18748.97|18628.97|18748.97|18628.97|18745.01|18625.01|10
1639983110000|2021-12-20 06:51:50|18749.29|18629.29|18751.89|18631.89|18751.89|18631.89|18749.29|18629.29|10
1639983120000|2021-12-20 06:52:00|18751.7|18631.7|18751.18|18631.18|18751.84|18631.84|18751.06|18631.06|10
1639983130000|2021-12-20 06:52:10|18751.12|18631.12|18752.45|18632.45|18752.45|18632.45|18751|18631|9
1639983140000|2021-12-20 06:52:20|18752.71|18632.71|18752.82|18632.82|18753.52|18633.52|18752.71|18632.71|9
1639983150000|2021-12-20 06:52:30|18752.91|18632.91|18752.39|18632.39|18752.91|18632.91|18751.97|18631.97|10
1639983160000|2021-12-20 06:52:40|18752.38|18632.38|18754.15|18634.15|18754.17|18634.17|18752.38|18632.38|10
1639983170000|2021-12-20 06:52:50|18754|18634|18754.36|18634.36|18755|18635|18754|18634|10
1639983180000|2021-12-20 06:53:00|18754.35|18634.35|18748.96|18628.96|18754.35|18634.35|18748.96|18628.96|10
1639983190000|2021-12-20 06:53:10|18747.79|18627.79|18745.7|18625.7|18747.79|18627.79|18745.7|18625.7|10
1639983200000|2021-12-20 06:53:20|18745.26|18625.26|18741.41|18621.41|18745.26|18625.26|18741.25|18621.25|10
1639983210000|2021-12-20 06:53:30|18741.32|18621.32|18744.75|18624.75|18744.75|18624.75|18741.32|18621.32|10
1639983220000|2021-12-20 06:53:40|18744.33|18624.33|18743.75|18623.75|18744.86|18624.86|18743.09|18623.09|10
1639983230000|2021-12-20 06:53:50|18743.79|18623.79|18746.74|18626.74|18746.74|18626.74|18743.65|18623.65|10
1639983240000|2021-12-20 06:54:00|18747.29|18627.29|18746.25|18626.25|18747.67|18627.67|18746.09|18626.09|10
1639983250000|2021-12-20 06:54:10|18746.43|18626.43|18753.14|18633.14|18753.14|18633.14|18746.43|18626.43|10
1639983260000|2021-12-20 06:54:20|18753.51|18633.51|18755.6|18635.6|18755.66|18635.66|18752.79|18632.79|10
1639983270000|2021-12-20 06:54:30|18756.32|18636.32|18757.59|18637.59|18758.35|18638.35|18756.32|18636.32|9
1639983280000|2021-12-20 06:54:40|18758.6|18638.6|18758.47|18638.47|18759.45|18639.45|18757.72|18637.72|10
1639983290000|2021-12-20 06:54:50|18759.22|18639.22|18757.78|18637.78|18759.22|18639.22|18757.78|18637.78|10
1639983300000|2021-12-20 06:55:00|18758.25|18638.25|18758.15|18638.15|18760.02|18640.02|18758.15|18638.15|10
1639983310000|2021-12-20 06:55:10|18759.19|18639.19|18761.93|18641.93|18761.93|18641.93|18759.06|18639.06|10
1639983320000|2021-12-20 06:55:20|18762.4|18642.4|18762.44|18642.44|18763.15|18643.15|18761.67|18641.67|9
1639983330000|2021-12-20 06:55:30|18762.38|18642.38|18761.77|18641.77|18762.72|18642.72|18761.33|18641.33|10
1639983340000|2021-12-20 06:55:40|18760.7|18640.7|18757.26|18637.26|18760.86|18640.86|18757.26|18637.26|10
1639983350000|2021-12-20 06:55:50|18757.65|18637.65|18760.41|18640.41|18760.41|18640.41|18757.65|18637.65|10
1639983360000|2021-12-20 06:56:00|18761.1|18641.1|18762.13|18642.13|18762.46|18642.46|18761.1|18641.1|9
1639983370000|2021-12-20 06:56:10|18762.2|18642.2|18760.52|18640.52|18762.35|18642.35|18760.29|18640.29|10
1639983380000|2021-12-20 06:56:20|18760.4|18640.4|18759.45|18639.45|18760.4|18640.4|18759.3|18639.3|10
1639983390000|2021-12-20 06:56:30|18759.66|18639.66|18762.57|18642.57|18763.01|18643.01|18759.66|18639.66|10
1639983400000|2021-12-20 06:56:40|18762.54|18642.54|18760.72|18640.72|18762.54|18642.54|18760.72|18640.72|8
1639983410000|2021-12-20 06:56:50|18760.46|18640.46|18759.96|18639.96|18760.46|18640.46|18759.35|18639.35|9
1639983420000|2021-12-20 06:57:00|18759.67|18639.67|18761.21|18641.21|18761.21|18641.21|18759.38|18639.38|8
1639983430000|2021-12-20 06:57:10|18761.24|18641.24|18765.24|18645.24|18765.24|18645.24|18761.24|18641.24|10
1639983440000|2021-12-20 06:57:20|18766.02|18646.02|18766.78|18646.78|18766.78|18646.78|18766.02|18646.02|8
1639983450000|2021-12-20 06:57:30|18766.73|18646.73|18767.11|18647.11|18767.38|18647.38|18766.73|18646.73|10
1639983460000|2021-12-20 06:57:40|18767.74|18647.74|18768.56|18648.56|18769.23|18649.23|18767.74|18647.74|10
1639983470000|2021-12-20 06:57:50|18768.35|18648.35|18768.17|18648.17|18769.02|18649.02|18767.64|18647.64|8
1639983480000|2021-12-20 06:58:00|18767.66|18647.66|18767.04|18647.04|18767.83|18647.83|18766.9|18646.9|10
1639983490000|2021-12-20 06:58:10|18767.27|18647.27|18765.9|18645.9|18767.37|18647.37|18765.9|18645.9|9
1639983500000|2021-12-20 06:58:20|18765.45|18645.45|18762.47|18642.47|18765.45|18645.45|18762.47|18642.47|10
1639983510000|2021-12-20 06:58:30|18762.26|18642.26|18758.5|18638.5|18762.58|18642.58|18758.5|18638.5|10
1639983520000|2021-12-20 06:58:40|18758.13|18638.13|18755.29|18635.29|18758.13|18638.13|18755.29|18635.29|10
1639983530000|2021-12-20 06:58:50|18755.4|18635.4|18755.29|18635.29|18755.4|18635.4|18755.03|18635.03|10
1639983540000|2021-12-20 06:59:00|18754.58|18634.58|18752.96|18632.96|18754.58|18634.58|18752.96|18632.96|10
1639983550000|2021-12-20 06:59:10|18752.94|18632.94|18752.03|18632.03|18753.31|18633.31|18752.03|18632.03|10
1639983560000|2021-12-20 06:59:20|18751.44|18631.44|18753.31|18633.31|18753.31|18633.31|18751.4|18631.4|10
1639983570000|2021-12-20 06:59:30|18753.6|18633.6|18756.25|18636.25|18756.5|18636.5|18753.53|18633.53|10
1639983580000|2021-12-20 06:59:40|18756.44|18636.44|18757.93|18637.93|18758.31|18638.31|18756.43|18636.43|10
1639983590000|2021-12-20 06:59:50|18757.83|18637.83|18757.42|18637.42|18757.87|18637.87|18756.33|18636.33|9
1639983600000|2021-12-20 07:00:00|18757.36|18637.36|18752.71|18632.71|18757.36|18637.36|18752.71|18632.71|10
1639983610000|2021-12-20 07:00:10|18752.46|18632.46|18748.52|18628.52|18752.46|18632.46|18748.52|18628.52|10
1639983620000|2021-12-20 07:00:20|18748.5|18628.5|18741.44|18621.44|18748.5|18628.5|18741.44|18621.44|10
1639983630000|2021-12-20 07:00:30|18741.36|18621.36|18735.16|18615.16|18741.36|18621.36|18735.16|18615.16|10
1639983640000|2021-12-20 07:00:40|18733.8|18613.8|18734.9|18614.9|18734.99|18614.99|18733.74|18613.74|10
1639983650000|2021-12-20 07:00:50|18734.56|18614.56|18736.09|18616.09|18736.09|18616.09|18734.39|18614.39|10
1639983660000|2021-12-20 07:01:00|18736.37|18616.37|18733.89|18613.89|18737.03|18617.03|18733.08|18613.08|10
1639983670000|2021-12-20 07:01:10|18734.27|18614.27|18731.48|18611.48|18734.27|18614.27|18731.48|18611.48|9
1639983680000|2021-12-20 07:01:20|18731.81|18611.81|18732.25|18612.25|18732.25|18612.25|18730.23|18610.23|9
1639983690000|2021-12-20 07:01:30|18733.46|18613.46|18736.8|18616.8|18736.8|18616.8|18733.46|18613.46|10
1639983700000|2021-12-20 07:01:40|18736.94|18616.94|18735.54|18615.54|18737.15|18617.15|18735.36|18615.36|10
1639983710000|2021-12-20 07:01:50|18736.41|18616.41|18734.72|18614.72|18736.68|18616.68|18734.72|18614.72|9
1639983720000|2021-12-20 07:02:00|18734.19|18614.19|18731|18611|18734.19|18614.19|18731|18611|8
1639983730000|2021-12-20 07:02:10|18730.83|18610.83|18728.31|18608.31|18730.89|18610.89|18728.1|18608.1|10
1639983740000|2021-12-20 07:02:20|18726.97|18606.97|18724.13|18604.13|18727.18|18607.18|18724.13|18604.13|9
1639983750000|2021-12-20 07:02:30|18719.04|18599.04|18713.56|18593.56|18719.04|18599.04|18713.31|18593.31|9
1639983760000|2021-12-20 07:02:40|18713.39|18593.39|18712.11|18592.11|18714.19|18594.19|18711.95|18591.95|10
1639983770000|2021-12-20 07:02:50|18712.3|18592.3|18712.12|18592.12|18712.3|18592.3|18711.56|18591.56|10
1639983780000|2021-12-20 07:03:00|18712.26|18592.26|18712.4|18592.4|18713.99|18593.99|18712.26|18592.26|10
1639983790000|2021-12-20 07:03:10|18712.99|18592.99|18707.39|18587.39|18712.99|18592.99|18707.39|18587.39|10
1639983800000|2021-12-20 07:03:20|18707.34|18587.34|18708.13|18588.13|18708.4|18588.4|18707.34|18587.34|9
1639983810000|2021-12-20 07:03:30|18708.61|18588.61|18709.98|18589.98|18710.44|18590.44|18708.61|18588.61|9
1639983820000|2021-12-20 07:03:40|18709.9|18589.9|18705.3|18585.3|18709.97|18589.97|18705.3|18585.3|10
1639983830000|2021-12-20 07:03:50|18705.13|18585.13|18703.71|18583.71|18706.08|18586.08|18703.71|18583.71|10
1639983840000|2021-12-20 07:04:00|18703.69|18583.69|18701.5|18581.5|18703.85|18583.85|18701.5|18581.5|10
1639983850000|2021-12-20 07:04:10|18701.19|18581.19|18699.1|18579.1|18701.19|18581.19|18698.98|18578.98|10
1639983860000|2021-12-20 07:04:20|18699.65|18579.65|18697.79|18577.79|18699.65|18579.65|18697.56|18577.56|10
1639983870000|2021-12-20 07:04:30|18697.39|18577.39|18694.79|18574.79|18697.39|18577.39|18694.79|18574.79|10
1639983880000|2021-12-20 07:04:40|18694.47|18574.47|18690.64|18570.64|18694.47|18574.47|18690.64|18570.64|10
1639983890000|2021-12-20 07:04:50|18690.57|18570.57|18688.89|18568.89|18690.6|18570.6|18688.74|18568.74|10
1639983900000|2021-12-20 07:05:00|18688.13|18568.13|18683.49|18563.49|18688.13|18568.13|18683.49|18563.49|10
1639983910000|2021-12-20 07:05:10|18683.27|18563.27|18681.39|18561.39|18683.49|18563.49|18681.27|18561.27|10
1639983920000|2021-12-20 07:05:20|18680.93|18560.93|18682.85|18562.85|18682.85|18562.85|18680.16|18560.16|10
1639983930000|2021-12-20 07:05:30|18684.39|18564.39|18690.08|18570.08|18690.08|18570.08|18684.39|18564.39|10
1639983940000|2021-12-20 07:05:40|18690.83|18570.83|18692.25|18572.25|18692.54|18572.54|18690.83|18570.83|10
1639983950000|2021-12-20 07:05:50|18692.35|18572.35|18693.28|18573.28|18693.78|18573.78|18692.35|18572.35|10
1639983960000|2021-12-20 07:06:00|18693.49|18573.49|18691.79|18571.79|18693.49|18573.49|18691.46|18571.46|10
1639983970000|2021-12-20 07:06:10|18691.87|18571.87|18694.32|18574.32|18694.32|18574.32|18691.87|18571.87|10
1639983980000|2021-12-20 07:06:20|18694.3|18574.3|18698.04|18578.04|18698.47|18578.47|18694.3|18574.3|10
1639983990000|2021-12-20 07:06:30|18697.89|18577.89|18699.81|18579.81|18699.81|18579.81|18697.89|18577.89|10
1639984000000|2021-12-20 07:06:40|18700.33|18580.33|18700.4|18580.4|18700.48|18580.48|18699.62|18579.62|10
1639984010000|2021-12-20 07:06:50|18700.55|18580.55|18701.4|18581.4|18701.61|18581.61|18700.46|18580.46|10
1639984020000|2021-12-20 07:07:00|18701.23|18581.23|18700.56|18580.56|18701.53|18581.53|18700.56|18580.56|9
1639984030000|2021-12-20 07:07:10|18700.59|18580.59|18699.27|18579.27|18700.7|18580.7|18698.75|18578.75|10
1639984040000|2021-12-20 07:07:20|18699.35|18579.35|18699.66|18579.66|18700.72|18580.72|18699.35|18579.35|10
1639984050000|2021-12-20 07:07:30|18699.45|18579.45|18698.33|18578.33|18699.71|18579.71|18698.33|18578.33|8
1639984060000|2021-12-20 07:07:40|18698.21|18578.21|18682.37|18562.37|18698.71|18578.71|18682.37|18562.37|10
1639984070000|2021-12-20 07:07:50|18679.68|18559.68|18661.9|18541.9|18679.68|18559.68|18661.22|18541.22|10
1639984080000|2021-12-20 07:08:00|18661.37|18541.37|18655.26|18535.26|18661.49|18541.49|18655.1|18535.1|10
1639984090000|2021-12-20 07:08:10|18655.38|18535.38|18653.23|18533.23|18655.5|18535.5|18653.23|18533.23|10
1639984100000|2021-12-20 07:08:20|18653.92|18533.92|18652.43|18532.43|18655.02|18535.02|18652.43|18532.43|10
1639984110000|2021-12-20 07:08:30|18653.08|18533.08|18648.82|18528.82|18653.08|18533.08|18648.82|18528.82|10
1639984120000|2021-12-20 07:08:40|18649.33|18529.33|18648.17|18528.17|18649.33|18529.33|18648.14|18528.14|9
1639984130000|2021-12-20 07:08:50|18648.3|18528.3|18646.01|18526.01|18648.37|18528.37|18646.01|18526.01|10
1639984140000|2021-12-20 07:09:00|18645.99|18525.99|18638.69|18518.69|18645.99|18525.99|18638.69|18518.69|10
1639984150000|2021-12-20 07:09:10|18638.86|18518.86|18639.69|18519.69|18639.69|18519.69|18638.13|18518.13|10
1639984160000|2021-12-20 07:09:20|18639.7|18519.7|18640.17|18520.17|18640.17|18520.17|18639.36|18519.36|9
1639984170000|2021-12-20 07:09:30|18640.1|18520.1|18646.35|18526.35|18646.35|18526.35|18640.1|18520.1|10
1639984180000|2021-12-20 07:09:40|18646.89|18526.89|18647.08|18527.08|18647.08|18527.08|18643.76|18523.76|10
1639984190000|2021-12-20 07:09:50|18646.47|18526.47|18641.45|18521.45|18647.57|18527.57|18641.45|18521.45|9
1639984200000|2021-12-20 07:10:00|18641.01|18521.01|18635.54|18515.54|18641.01|18521.01|18635.51|18515.51|10
1639984210000|2021-12-20 07:10:10|18635.96|18515.96|18634.96|18514.96|18636.11|18516.11|18634.85|18514.85|10
1639984220000|2021-12-20 07:10:20|18635.89|18515.89|18637.93|18517.93|18637.93|18517.93|18635.44|18515.44|10
1639984230000|2021-12-20 07:10:30|18637.01|18517.01|18633.54|18513.54|18637.01|18517.01|18632.63|18512.63|10
1639984240000|2021-12-20 07:10:40|18633.46|18513.46|18629.28|18509.28|18633.46|18513.46|18629.28|18509.28|10
1639984250000|2021-12-20 07:10:50|18629.84|18509.84|18625.7|18505.7|18629.84|18509.84|18624.29|18504.29|10
1639984260000|2021-12-20 07:11:00|18625.38|18505.38|18621.08|18501.08|18625.38|18505.38|18621.05|18501.05|10
1639984270000|2021-12-20 07:11:10|18620.17|18500.17|18613.74|18493.74|18620.17|18500.17|18613.74|18493.74|10
1639984280000|2021-12-20 07:11:20|18613.77|18493.77|18608.95|18488.95|18613.77|18493.77|18608.65|18488.65|10
1639984290000|2021-12-20 07:11:30|18608.07|18488.07|18606.94|18486.94|18608.07|18488.07|18606.23|18486.23|10
1639984300000|2021-12-20 07:11:40|18608.59|18488.59|18607.39|18487.39|18608.59|18488.59|18607.39|18487.39|10
1639984310000|2021-12-20 07:11:50|18607.34|18487.34|18602.3|18482.3|18607.34|18487.34|18602.15|18482.15|10
1639984320000|2021-12-20 07:12:00|18600.98|18480.98|18600.14|18480.14|18600.98|18480.98|18599.02|18479.02|10
1639984330000|2021-12-20 07:12:10|18601.36|18481.36|18604.58|18484.58|18604.64|18484.64|18601.01|18481.01|10
1639984340000|2021-12-20 07:12:20|18604.97|18484.97|18604.54|18484.54|18604.97|18484.97|18603.16|18483.16|10
1639984350000|2021-12-20 07:12:30|18605.46|18485.46|18605.97|18485.97|18607.73|18487.73|18605.24|18485.24|10
1639984360000|2021-12-20 07:12:40|18605.37|18485.37|18602.83|18482.83|18605.37|18485.37|18602.83|18482.83|10
1639984370000|2021-12-20 07:12:50|18602.72|18482.72|18600.24|18480.24|18603.08|18483.08|18600.24|18480.24|10
1639984380000|2021-12-20 07:13:00|18599.86|18479.86|18603.49|18483.49|18603.49|18483.49|18599.38|18479.38|10
1639984390000|2021-12-20 07:13:10|18603.08|18483.08|18607.11|18487.11|18607.11|18487.11|18603.08|18483.08|9
1639984400000|2021-12-20 07:13:20|18607.51|18487.51|18609.86|18489.86|18609.86|18489.86|18607.51|18487.51|10
1639984410000|2021-12-20 07:13:30|18611.66|18491.66|18615.31|18495.31|18615.31|18495.31|18611.66|18491.66|10
1639984420000|2021-12-20 07:13:40|18615.71|18495.71|18618.12|18498.12|18618.12|18498.12|18615.62|18495.62|9
1639984430000|2021-12-20 07:13:50|18618.87|18498.87|18620.83|18500.83|18620.83|18500.83|18618.41|18498.41|10
1639984440000|2021-12-20 07:14:00|18620.2|18500.2|18620.81|18500.81|18620.81|18500.81|18619.84|18499.84|10
1639984450000|2021-12-20 07:14:10|18621.07|18501.07|18620.1|18500.1|18621.8|18501.8|18620.1|18500.1|10
1639984460000|2021-12-20 07:14:20|18619.93|18499.93|18618.78|18498.78|18619.99|18499.99|18618.78|18498.78|10
1639984470000|2021-12-20 07:14:30|18617.98|18497.98|18615.76|18495.76|18618.07|18498.07|18615.76|18495.76|10
1639984480000|2021-12-20 07:14:40|18615.91|18495.91|18616.69|18496.69|18616.83|18496.83|18615.91|18495.91|10
1639984490000|2021-12-20 07:14:50|18616.95|18496.95|18621.26|18501.26|18621.26|18501.26|18616.95|18496.95|9
1639984500000|2021-12-20 07:15:00|18621.65|18501.65|18624.61|18504.61|18624.98|18504.98|18621.65|18501.65|10
1639984510000|2021-12-20 07:15:10|18624.23|18504.23|18623.9|18503.9|18624.23|18504.23|18622.63|18502.63|9
1639984520000|2021-12-20 07:15:20|18623.56|18503.56|18620.4|18500.4|18623.56|18503.56|18620.27|18500.27|10
1639984530000|2021-12-20 07:15:30|18620.12|18500.12|18617.13|18497.13|18620.12|18500.12|18617.13|18497.13|9
1639984540000|2021-12-20 07:15:40|18617.41|18497.41|18613.62|18493.62|18617.41|18497.41|18613.62|18493.62|10
1639984550000|2021-12-20 07:15:50|18613.38|18493.38|18612.11|18492.11|18613.9|18493.9|18612.11|18492.11|10
1639984560000|2021-12-20 07:16:00|18612.44|18492.44|18612.17|18492.17|18613.02|18493.02|18612.16|18492.16|10
1639984570000|2021-12-20 07:16:10|18611.79|18491.79|18610.02|18490.02|18611.79|18491.79|18609.13|18489.13|10
1639984580000|2021-12-20 07:16:20|18608.87|18488.87|18597.22|18477.22|18608.87|18488.87|18597.22|18477.22|10
1639984590000|2021-12-20 07:16:30|18596.69|18476.69|18596.54|18476.54|18597.31|18477.31|18594.88|18474.88|10
1639984600000|2021-12-20 07:16:40|18597.07|18477.07|18600.31|18480.31|18600.69|18480.69|18596.42|18476.42|10
1639984610000|2021-12-20 07:16:50|18600.7|18480.7|18600.34|18480.34|18600.99|18480.99|18599.8|18479.8|9
1639984620000|2021-12-20 07:17:00|18600.2|18480.2|18600.81|18480.81|18601.47|18481.47|18600.2|18480.2|10
1639984630000|2021-12-20 07:17:10|18601.43|18481.43|18590.3|18470.3|18601.54|18481.54|18590.3|18470.3|10
1639984640000|2021-12-20 07:17:20|18588.66|18468.66|18583.7|18463.7|18588.83|18468.83|18583.7|18463.7|10
1639984650000|2021-12-20 07:17:30|18581.17|18461.17|18575.43|18455.43|18581.17|18461.17|18575.27|18455.27|10
1639984660000|2021-12-20 07:17:40|18574.88|18454.88|18578.54|18458.54|18578.54|18458.54|18574.57|18454.57|10
1639984670000|2021-12-20 07:17:50|18578.63|18458.63|18583.66|18463.66|18583.79|18463.79|18578.63|18458.63|10
1639984680000|2021-12-20 07:18:00|18583.87|18463.87|18583.17|18463.17|18584.69|18464.69|18582.6|18462.6|10
1639984690000|2021-12-20 07:18:10|18583.68|18463.68|18587.57|18467.57|18587.57|18467.57|18583.68|18463.68|10
1639984700000|2021-12-20 07:18:20|18588.36|18468.36|18593.24|18473.24|18593.24|18473.24|18588.36|18468.36|10
1639984710000|2021-12-20 07:18:30|18593.55|18473.55|18596.78|18476.78|18596.78|18476.78|18593.55|18473.55|10
1639984720000|2021-12-20 07:18:40|18597.1|18477.1|18598.87|18478.87|18599.65|18479.65|18596.69|18476.69|10
1639984730000|2021-12-20 07:18:50|18598.96|18478.96|18599.94|18479.94|18600.11|18480.11|18598.96|18478.96|10
1639984740000|2021-12-20 07:19:00|18600.19|18480.19|18599.6|18479.6|18600.8|18480.8|18599.6|18479.6|10
1639984750000|2021-12-20 07:19:10|18600.62|18480.62|18605.69|18485.69|18605.69|18485.69|18600.62|18480.62|10
1639984760000|2021-12-20 07:19:20|18606.36|18486.36|18612.41|18492.41|18612.41|18492.41|18605.32|18485.32|10
1639984770000|2021-12-20 07:19:30|18614.62|18494.62|18623.28|18503.28|18623.28|18503.28|18614.61|18494.61|10
1639984780000|2021-12-20 07:19:40|18623.74|18503.74|18630.52|18510.52|18630.52|18510.52|18623.74|18503.74|10
1639984790000|2021-12-20 07:19:50|18630.55|18510.55|18632.95|18512.95|18632.95|18512.95|18630.55|18510.55|8
1639984800000|2021-12-20 07:20:00|18633.29|18513.29|18633.74|18513.74|18634.73|18514.73|18633.27|18513.27|10
1639984810000|2021-12-20 07:20:10|18633.05|18513.05|18631.24|18511.24|18633.05|18513.05|18630.98|18510.98|10
1639984820000|2021-12-20 07:20:20|18631.77|18511.77|18628.24|18508.24|18631.77|18511.77|18628.21|18508.21|10
1639984830000|2021-12-20 07:20:30|18628.85|18508.85|18631.54|18511.54|18631.54|18511.54|18628.85|18508.85|10
1639984840000|2021-12-20 07:20:40|18632.26|18512.26|18635.62|18515.62|18635.62|18515.62|18632.26|18512.26|9
1639984850000|2021-12-20 07:20:50|18636.33|18516.33|18638.76|18518.76|18638.93|18518.93|18636.33|18516.33|10
1639984860000|2021-12-20 07:21:00|18639.02|18519.02|18639.82|18519.82|18640.91|18520.91|18639.02|18519.02|10
1639984870000|2021-12-20 07:21:10|18639.99|18519.99|18641.3|18521.3|18641.63|18521.63|18639.99|18519.99|10
1639984880000|2021-12-20 07:21:20|18641.57|18521.57|18640.83|18520.83|18642.22|18522.22|18640.53|18520.53|10
1639984890000|2021-12-20 07:21:30|18640.44|18520.44|18636.24|18516.24|18640.44|18520.44|18635.64|18515.64|10
1639984900000|2021-12-20 07:21:40|18636.22|18516.22|18635.18|18515.18|18638.23|18518.23|18635.18|18515.18|10
1639984910000|2021-12-20 07:21:50|18635.24|18515.24|18632.11|18512.11|18635.24|18515.24|18632.11|18512.11|10
1639984920000|2021-12-20 07:22:00|18632.14|18512.14|18631.07|18511.07|18632.45|18512.45|18630.65|18510.65|10
1639984930000|2021-12-20 07:22:10|18630.69|18510.69|18632.15|18512.15|18632.25|18512.25|18630.69|18510.69|10
1639984940000|2021-12-20 07:22:20|18632.07|18512.07|18631.92|18511.92|18632.41|18512.41|18631.63|18511.63|10
1639984950000|2021-12-20 07:22:30|18631.76|18511.76|18634.37|18514.37|18634.37|18514.37|18631.66|18511.66|10
1639984960000|2021-12-20 07:22:40|18635.54|18515.54|18634.43|18514.43|18636.32|18516.32|18634.24|18514.24|10
1639984970000|2021-12-20 07:22:50|18633.58|18513.58|18629.47|18509.47|18633.58|18513.58|18629.47|18509.47|10
1639984980000|2021-12-20 07:23:00|18630.28|18510.28|18633.66|18513.66|18633.66|18513.66|18627.95|18507.95|10
1639984990000|2021-12-20 07:23:10|18633.33|18513.33|18641.63|18521.63|18641.74|18521.74|18633.33|18513.33|10
1639985000000|2021-12-20 07:23:20|18642.17|18522.17|18646.74|18526.74|18646.74|18526.74|18641.86|18521.86|10
1639985010000|2021-12-20 07:23:30|18646.79|18526.79|18647.25|18527.25|18647.87|18527.87|18646.21|18526.21|10
1639985020000|2021-12-20 07:23:40|18646.86|18526.86|18646.21|18526.21|18646.86|18526.86|18645.93|18525.93|9
1639985030000|2021-12-20 07:23:50|18646.47|18526.47|18643.97|18523.97|18646.47|18526.47|18643.93|18523.93|10
1639985040000|2021-12-20 07:24:00|18643.29|18523.29|18645.65|18525.65|18645.65|18525.65|18643.1|18523.1|10
1639985050000|2021-12-20 07:24:10|18644.85|18524.85|18647.13|18527.13|18647.13|18527.13|18644.65|18524.65|10
1639985060000|2021-12-20 07:24:20|18646.12|18526.12|18644.43|18524.43|18646.54|18526.54|18644.43|18524.43|10
1639985070000|2021-12-20 07:24:30|18644.46|18524.46|18646.78|18526.78|18646.95|18526.95|18644.46|18524.46|10
1639985080000|2021-12-20 07:24:40|18646.44|18526.44|18646.6|18526.6|18647.29|18527.29|18646.44|18526.44|10
1639985090000|2021-12-20 07:24:50|18646.85|18526.85|18648.22|18528.22|18648.53|18528.53|18646.85|18526.85|10
1639985100000|2021-12-20 07:25:00|18648.24|18528.24|18648.37|18528.37|18649.14|18529.14|18648.16|18528.16|10
1639985110000|2021-12-20 07:25:10|18648.11|18528.11|18646.85|18526.85|18648.23|18528.23|18646.45|18526.45|10
1639985120000|2021-12-20 07:25:20|18646.91|18526.91|18647.54|18527.54|18647.54|18527.54|18646.74|18526.74|9
1639985130000|2021-12-20 07:25:30|18648|18528|18649.4|18529.4|18649.4|18529.4|18648|18528|10
1639985140000|2021-12-20 07:25:40|18649.57|18529.57|18650.32|18530.32|18650.95|18530.95|18649.57|18529.57|10
1639985150000|2021-12-20 07:25:50|18649.95|18529.95|18649.98|18529.98|18650.12|18530.12|18649.24|18529.24|10
1639985160000|2021-12-20 07:26:00|18650.26|18530.26|18645.17|18525.17|18650.26|18530.26|18645.17|18525.17|10
1639985170000|2021-12-20 07:26:10|18645.3|18525.3|18638.52|18518.52|18645.3|18525.3|18638.52|18518.52|10
1639985180000|2021-12-20 07:26:20|18638.41|18518.41|18629.47|18509.47|18638.57|18518.57|18629.47|18509.47|10
1639985190000|2021-12-20 07:26:30|18629.27|18509.27|18624.76|18504.76|18629.27|18509.27|18624.76|18504.76|10
1639985200000|2021-12-20 07:26:40|18625.14|18505.14|18626.04|18506.04|18626.17|18506.17|18625.14|18505.14|10
1639985210000|2021-12-20 07:26:50|18624.24|18504.24|18624.03|18504.03|18624.76|18504.76|18623.89|18503.89|10
1639985220000|2021-12-20 07:27:00|18623.15|18503.15|18619.78|18499.78|18623.43|18503.43|18619.54|18499.54|10
1639985230000|2021-12-20 07:27:10|18619.21|18499.21|18619.3|18499.3|18619.67|18499.67|18618.79|18498.79|10
1639985240000|2021-12-20 07:27:20|18619.98|18499.98|18620.64|18500.64|18620.71|18500.71|18619.98|18499.98|10
1639985250000|2021-12-20 07:27:30|18620.37|18500.37|18622.8|18502.8|18622.91|18502.91|18620.37|18500.37|9
1639985260000|2021-12-20 07:27:40|18623.09|18503.09|18624.73|18504.73|18624.73|18504.73|18622.41|18502.41|10
1639985270000|2021-12-20 07:27:50|18625.15|18505.15|18626.8|18506.8|18627.46|18507.46|18625.15|18505.15|10
1639985280000|2021-12-20 07:28:00|18626.92|18506.92|18628.38|18508.38|18628.38|18508.38|18626.51|18506.51|10
1639985290000|2021-12-20 07:28:10|18628.63|18508.63|18630.52|18510.52|18630.59|18510.59|18628.49|18508.49|10
1639985300000|2021-12-20 07:28:20|18630.41|18510.41|18630.14|18510.14|18630.93|18510.93|18630|18510|10
1639985310000|2021-12-20 07:28:30|18629.58|18509.58|18626.59|18506.59|18629.58|18509.58|18626.59|18506.59|9
1639985320000|2021-12-20 07:28:40|18625.97|18505.97|18618.41|18498.41|18625.97|18505.97|18618.41|18498.41|10
1639985330000|2021-12-20 07:28:50|18618|18498|18617.32|18497.32|18618.35|18498.35|18617.13|18497.13|10
1639985340000|2021-12-20 07:29:00|18617.52|18497.52|18618.54|18498.54|18618.54|18498.54|18615.23|18495.23|10
1639985350000|2021-12-20 07:29:10|18618.74|18498.74|18622.92|18502.92|18623.04|18503.04|18618.74|18498.74|10
1639985360000|2021-12-20 07:29:20|18622.9|18502.9|18624.86|18504.86|18625.85|18505.85|18622.9|18502.9|10
1639985370000|2021-12-20 07:29:30|18624.6|18504.6|18623.73|18503.73|18624.76|18504.76|18623.73|18503.73|10
1639985380000|2021-12-20 07:29:40|18623.86|18503.86|18624.1|18504.1|18624.1|18504.1|18623.3|18503.3|10
1639985390000|2021-12-20 07:29:50|18623.84|18503.84|18629.95|18509.95|18629.95|18509.95|18623.77|18503.77|10
1639985400000|2021-12-20 07:30:00|18630.26|18510.26|18638.2|18518.2|18638.2|18518.2|18630.26|18510.26|10
1639985410000|2021-12-20 07:30:10|18638.88|18518.88|18642.18|18522.18|18642.18|18522.18|18638.88|18518.88|10
1639985420000|2021-12-20 07:30:20|18643.51|18523.51|18646.09|18526.09|18646.09|18526.09|18643.24|18523.24|10
1639985430000|2021-12-20 07:30:30|18646.94|18526.94|18648.62|18528.62|18648.73|18528.73|18646.94|18526.94|10
1639985440000|2021-12-20 07:30:40|18648.78|18528.78|18651.78|18531.78|18652.11|18532.11|18648.62|18528.62|9
1639985450000|2021-12-20 07:30:50|18652.18|18532.18|18653.26|18533.26|18653.43|18533.43|18652.18|18532.18|10
1639985460000|2021-12-20 07:31:00|18653.59|18533.59|18654.93|18534.93|18654.93|18534.93|18653.53|18533.53|10
1639985470000|2021-12-20 07:31:10|18655.54|18535.54|18656.48|18536.48|18656.74|18536.74|18655.54|18535.54|9
1639985480000|2021-12-20 07:31:20|18656.68|18536.68|18659.16|18539.16|18659.27|18539.27|18656.68|18536.68|10
1639985490000|2021-12-20 07:31:30|18659.27|18539.27|18661.32|18541.32|18661.33|18541.33|18659.27|18539.27|10
1639985500000|2021-12-20 07:31:40|18661.48|18541.48|18660.4|18540.4|18662.54|18542.54|18660.4|18540.4|10
1639985510000|2021-12-20 07:31:50|18660.3|18540.3|18661.9|18541.9|18661.99|18541.99|18660.3|18540.3|8
1639985520000|2021-12-20 07:32:00|18661.52|18541.52|18659.27|18539.27|18662.34|18542.34|18659.27|18539.27|10
1639985530000|2021-12-20 07:32:10|18659.69|18539.69|18658.48|18538.48|18659.69|18539.69|18658.35|18538.35|10
1639985540000|2021-12-20 07:32:20|18659.36|18539.36|18659.98|18539.98|18660.17|18540.17|18658.98|18538.98|10
1639985550000|2021-12-20 07:32:30|18659.69|18539.69|18660.18|18540.18|18660.18|18540.18|18659.56|18539.56|10
1639985560000|2021-12-20 07:32:40|18660.57|18540.57|18659.96|18539.96|18660.93|18540.93|18659.96|18539.96|10
1639985570000|2021-12-20 07:32:50|18659.79|18539.79|18659.86|18539.86|18659.86|18539.86|18659.04|18539.04|9
1639985580000|2021-12-20 07:33:00|18660.46|18540.46|18663.84|18543.84|18663.84|18543.84|18660.23|18540.23|9
1639985590000|2021-12-20 07:33:10|18664.55|18544.55|18665.75|18545.75|18665.75|18545.75|18664.38|18544.38|9
1639985600000|2021-12-20 07:33:20|18666.07|18546.07|18667.87|18547.87|18667.87|18547.87|18666.07|18546.07|10
1639985610000|2021-12-20 07:33:30|18667.96|18547.96|18667.18|18547.18|18668.06|18548.06|18667.18|18547.18|10
1639985620000|2021-12-20 07:33:40|18667.28|18547.28|18667.52|18547.52|18668.06|18548.06|18667.1|18547.1|10
1639985630000|2021-12-20 07:33:50|18667.62|18547.62|18667.72|18547.72|18667.72|18547.72|18667.3|18547.3|10
1639985640000|2021-12-20 07:34:00|18667.62|18547.62|18667.38|18547.38|18668.04|18548.04|18667.38|18547.38|10
1639985650000|2021-12-20 07:34:10|18667.31|18547.31|18667.93|18547.93|18667.93|18547.93|18667.31|18547.31|9
1639985660000|2021-12-20 07:34:20|18668.03|18548.03|18669.29|18549.29|18669.29|18549.29|18666.76|18546.76|10
1639985670000|2021-12-20 07:34:30|18669.57|18549.57|18672.17|18552.17|18672.17|18552.17|18669.57|18549.57|10
1639985680000|2021-12-20 07:34:40|18671.8|18551.8|18669.87|18549.87|18672.34|18552.34|18669.87|18549.87|10
1639985690000|2021-12-20 07:34:50|18669.42|18549.42|18666.89|18546.89|18669.42|18549.42|18666.89|18546.89|9
1639985700000|2021-12-20 07:35:00|18666.53|18546.53|18668.38|18548.38|18668.38|18548.38|18666.23|18546.23|10
1639985710000|2021-12-20 07:35:10|18668.1|18548.1|18669.63|18549.63|18669.63|18549.63|18668.1|18548.1|10
1639985720000|2021-12-20 07:35:20|18669.5|18549.5|18670.46|18550.46|18671.21|18551.21|18669.37|18549.37|10
1639985730000|2021-12-20 07:35:30|18670.69|18550.69|18671.77|18551.77|18671.87|18551.87|18670.67|18550.67|10
1639985740000|2021-12-20 07:35:40|18672.1|18552.1|18673.02|18553.02|18673.64|18553.64|18672.09|18552.09|9
1639985750000|2021-12-20 07:35:50|18671.84|18551.84|18672.83|18552.83|18672.95|18552.95|18670.42|18550.42|10
1639985760000|2021-12-20 07:36:00|18672.22|18552.22|18673.05|18553.05|18673.76|18553.76|18672.22|18552.22|10
1639985770000|2021-12-20 07:36:10|18671.57|18551.57|18665.52|18545.52|18671.57|18551.57|18665.52|18545.52|10
1639985780000|2021-12-20 07:36:20|18665.4|18545.4|18662.12|18542.12|18665.4|18545.4|18662.12|18542.12|10
1639985790000|2021-12-20 07:36:30|18662.05|18542.05|18656.21|18536.21|18662.05|18542.05|18656.21|18536.21|10
1639985800000|2021-12-20 07:36:40|18656.15|18536.15|18653.97|18533.97|18656.15|18536.15|18653.97|18533.97|10
1639985810000|2021-12-20 07:36:50|18653.6|18533.6|18652|18532|18653.6|18533.6|18652|18532|10
1639985820000|2021-12-20 07:37:00|18652.23|18532.23|18651.3|18531.3|18652.54|18532.54|18651.29|18531.29|10
1639985830000|2021-12-20 07:37:10|18651.32|18531.32|18652.37|18532.37|18652.37|18532.37|18651.17|18531.17|10
1639985840000|2021-12-20 07:37:20|18652.31|18532.31|18653.26|18533.26|18653.37|18533.37|18652.31|18532.31|9
1639985850000|2021-12-20 07:37:30|18652.99|18532.99|18651.55|18531.55|18653.14|18533.14|18651.39|18531.39|9
1639985860000|2021-12-20 07:37:40|18651.73|18531.73|18649.74|18529.74|18652.19|18532.19|18649.45|18529.45|10
1639985870000|2021-12-20 07:37:50|18649.78|18529.78|18651.29|18531.29|18651.3|18531.3|18649.75|18529.75|10
1639985880000|2021-12-20 07:38:00|18651.27|18531.27|18649.92|18529.92|18651.63|18531.63|18649.92|18529.92|9
1639985890000|2021-12-20 07:38:10|18649.76|18529.76|18650.14|18530.14|18650.62|18530.62|18649.5|18529.5|9
1639985900000|2021-12-20 07:38:20|18649.97|18529.97|18649.8|18529.8|18650.11|18530.11|18649.3|18529.3|10
1639985910000|2021-12-20 07:38:30|18649.86|18529.86|18650.56|18530.56|18650.58|18530.58|18649.74|18529.74|10
1639985920000|2021-12-20 07:38:40|18651.34|18531.34|18655.31|18535.31|18655.31|18535.31|18651.34|18531.34|10
1639985930000|2021-12-20 07:38:50|18655.75|18535.75|18658.47|18538.47|18658.47|18538.47|18655.12|18535.12|10
1639985940000|2021-12-20 07:39:00|18658.2|18538.2|18659.66|18539.66|18659.73|18539.73|18658.2|18538.2|9
1639985950000|2021-12-20 07:39:10|18660.82|18540.82|18662.58|18542.58|18662.58|18542.58|18660.82|18540.82|10
1639985960000|2021-12-20 07:39:20|18662.5|18542.5|18662.44|18542.44|18662.94|18542.94|18662.44|18542.44|9
1639985970000|2021-12-20 07:39:30|18662.41|18542.41|18662.37|18542.37|18662.9|18542.9|18662.02|18542.02|9
1639985980000|2021-12-20 07:39:40|18663.04|18543.04|18661.1|18541.1|18663.04|18543.04|18661.03|18541.03|9
1639985990000|2021-12-20 07:39:50|18661.08|18541.08|18659.19|18539.19|18661.08|18541.08|18659.19|18539.19|10
1639986000000|2021-12-20 07:40:00|18659.34|18539.34|18657.69|18537.69|18659.81|18539.81|18657.69|18537.69|10
1639986010000|2021-12-20 07:40:10|18658.25|18538.25|18658.29|18538.29|18658.29|18538.29|18656.57|18536.57|9
1639986020000|2021-12-20 07:40:20|18658.36|18538.36|18661.52|18541.52|18661.52|18541.52|18658.21|18538.21|9
1639986030000|2021-12-20 07:40:30|18661.77|18541.77|18663.41|18543.41|18663.63|18543.63|18661.77|18541.77|9
1639986040000|2021-12-20 07:40:40|18663.4|18543.4|18664.47|18544.47|18664.47|18544.47|18663.37|18543.37|9
1639986050000|2021-12-20 07:40:50|18664.14|18544.14|18664.87|18544.87|18664.87|18544.87|18664.14|18544.14|10
1639986060000|2021-12-20 07:41:00|18665.38|18545.38|18665.92|18545.92|18666.4|18546.4|18665.38|18545.38|10
1639986070000|2021-12-20 07:41:10|18665.22|18545.22|18663.88|18543.88|18665.4|18545.4|18663.41|18543.41|10
1639986080000|2021-12-20 07:41:20|18664.01|18544.01|18665.67|18545.67|18665.69|18545.69|18664.01|18544.01|9
1639986090000|2021-12-20 07:41:30|18665.15|18545.15|18664.33|18544.33|18665.2|18545.2|18663.05|18543.05|10
1639986100000|2021-12-20 07:41:40|18664.54|18544.54|18669.54|18549.54|18669.54|18549.54|18664.54|18544.54|9
1639986110000|2021-12-20 07:41:50|18669.38|18549.38|18671.37|18551.37|18671.73|18551.73|18669.38|18549.38|10
1639986120000|2021-12-20 07:42:00|18671.21|18551.21|18670.81|18550.81|18671.21|18551.21|18670.56|18550.56|10
1639986130000|2021-12-20 07:42:10|18670.43|18550.43|18669.31|18549.31|18670.43|18550.43|18669.06|18549.06|10
1639986140000|2021-12-20 07:42:20|18669.35|18549.35|18671.2|18551.2|18671.2|18551.2|18669.35|18549.35|10
1639986150000|2021-12-20 07:42:30|18671.48|18551.48|18674.53|18554.53|18674.69|18554.69|18671.48|18551.48|10
1639986160000|2021-12-20 07:42:40|18674.49|18554.49|18673.72|18553.72|18674.71|18554.71|18673.72|18553.72|10
1639986170000|2021-12-20 07:42:50|18673.71|18553.71|18673.77|18553.77|18673.77|18553.77|18673.02|18553.02|10
1639986180000|2021-12-20 07:43:00|18673.6|18553.6|18674.23|18554.23|18674.23|18554.23|18673.3|18553.3|10
1639986190000|2021-12-20 07:43:10|18673.94|18553.94|18677.08|18557.08|18677.08|18557.08|18673.94|18553.94|10
1639986200000|2021-12-20 07:43:20|18677.27|18557.27|18675.65|18555.65|18677.27|18557.27|18675.19|18555.19|9
1639986210000|2021-12-20 07:43:30|18675.53|18555.53|18675.48|18555.48|18675.71|18555.71|18675.28|18555.28|10
1639986220000|2021-12-20 07:43:40|18677.15|18557.15|18680.45|18560.45|18680.45|18560.45|18677.15|18557.15|10
1639986230000|2021-12-20 07:43:50|18680.55|18560.55|18684.8|18564.8|18684.88|18564.88|18680.55|18560.55|10
1639986240000|2021-12-20 07:44:00|18684.55|18564.55|18683.87|18563.87|18685.12|18565.12|18683.87|18563.87|10
1639986250000|2021-12-20 07:44:10|18683.55|18563.55|18682.34|18562.34|18683.55|18563.55|18682.33|18562.33|10
1639986260000|2021-12-20 07:44:20|18682.43|18562.43|18681.98|18561.98|18682.47|18562.47|18681.82|18561.82|10
1639986270000|2021-12-20 07:44:30|18681.77|18561.77|18682.65|18562.65|18682.65|18562.65|18681.77|18561.77|10
1639986280000|2021-12-20 07:44:40|18682.64|18562.64|18684.25|18564.25|18684.33|18564.33|18682.64|18562.64|10
1639986290000|2021-12-20 07:44:50|18684.31|18564.31|18685.26|18565.26|18685.42|18565.42|18684.09|18564.09|10
1639986300000|2021-12-20 07:45:00|18685.37|18565.37|18685.77|18565.77|18685.77|18565.77|18684.78|18564.78|10
1639986310000|2021-12-20 07:45:10|18686.29|18566.29|18685.87|18565.87|18686.33|18566.33|18685.83|18565.83|10
1639986320000|2021-12-20 07:45:20|18685.58|18565.58|18689.19|18569.19|18689.19|18569.19|18685.49|18565.49|10
1639986330000|2021-12-20 07:45:30|18689.37|18569.37|18689.12|18569.12|18690|18570|18689.09|18569.09|10
1639986340000|2021-12-20 07:45:40|18689.25|18569.25|18690.2|18570.2|18690.54|18570.54|18688.79|18568.79|10
1639986350000|2021-12-20 07:45:50|18690.59|18570.59|18691.59|18571.59|18691.66|18571.66|18690.59|18570.59|10
1639986360000|2021-12-20 07:46:00|18692.64|18572.64|18694.77|18574.77|18694.98|18574.98|18692.57|18572.57|10
1639986370000|2021-12-20 07:46:10|18694.68|18574.68|18695.42|18575.42|18695.42|18575.42|18694.65|18574.65|10
1639986380000|2021-12-20 07:46:20|18695.48|18575.48|18698.95|18578.95|18698.95|18578.95|18695.48|18575.48|10
1639986390000|2021-12-20 07:46:30|18698.67|18578.67|18700.11|18580.11|18700.11|18580.11|18698.44|18578.44|10
1639986400000|2021-12-20 07:46:40|18700.05|18580.05|18704.01|18584.01|18704.01|18584.01|18700.05|18580.05|9
1639986410000|2021-12-20 07:46:50|18704.91|18584.91|18706.63|18586.63|18706.8|18586.8|18704.89|18584.89|10
1639986420000|2021-12-20 07:47:00|18707.18|18587.18|18708.94|18588.94|18708.94|18588.94|18707.09|18587.09|10
1639986430000|2021-12-20 07:47:10|18709.12|18589.12|18711.28|18591.28|18711.28|18591.28|18709.12|18589.12|10
1639986440000|2021-12-20 07:47:20|18712.05|18592.05|18715.22|18595.22|18715.22|18595.22|18712.05|18592.05|10
1639986450000|2021-12-20 07:47:30|18715.34|18595.34|18717.15|18597.15|18717.18|18597.18|18715.34|18595.34|9
1639986460000|2021-12-20 07:47:40|18717.16|18597.16|18718.15|18598.15|18718.84|18598.84|18717.16|18597.16|10
1639986470000|2021-12-20 07:47:50|18718.08|18598.08|18717.24|18597.24|18718.22|18598.22|18717.07|18597.07|10
1639986480000|2021-12-20 07:48:00|18717.4|18597.4|18717.48|18597.48|18717.52|18597.52|18716.87|18596.87|10
1639986490000|2021-12-20 07:48:10|18717.53|18597.53|18715.54|18595.54|18717.53|18597.53|18715.53|18595.53|10
1639986500000|2021-12-20 07:48:20|18715.74|18595.74|18719.41|18599.41|18719.41|18599.41|18715.74|18595.74|9
1639986510000|2021-12-20 07:48:30|18720.4|18600.4|18718.05|18598.05|18720.7|18600.7|18718.05|18598.05|10
1639986520000|2021-12-20 07:48:40|18717.91|18597.91|18715.08|18595.08|18717.91|18597.91|18715.08|18595.08|10
1639986530000|2021-12-20 07:48:50|18715.1|18595.1|18712.95|18592.95|18715.35|18595.35|18712.95|18592.95|10
1639986540000|2021-12-20 07:49:00|18712.3|18592.3|18708.97|18588.97|18712.3|18592.3|18708.97|18588.97|10
1639986550000|2021-12-20 07:49:10|18709.17|18589.17|18705.91|18585.91|18709.18|18589.18|18705.9|18585.9|10
1639986560000|2021-12-20 07:49:20|18705.52|18585.52|18697.68|18577.68|18705.52|18585.52|18697.68|18577.68|10
1639986570000|2021-12-20 07:49:30|18696.6|18576.6|18692.68|18572.68|18696.6|18576.6|18691.99|18571.99|10
1639986580000|2021-12-20 07:49:40|18692.27|18572.27|18692.52|18572.52|18692.55|18572.55|18691.59|18571.59|10
1639986590000|2021-12-20 07:49:50|18692.2|18572.2|18690.55|18570.55|18692.2|18572.2|18690.55|18570.55|9
1639986600000|2021-12-20 07:50:00|18690.23|18570.23|18688.78|18568.78|18690.23|18570.23|18688.78|18568.78|9
1639986610000|2021-12-20 07:50:10|18688.73|18568.73|18689.9|18569.9|18691.14|18571.14|18688.73|18568.73|10
1639986620000|2021-12-20 07:50:20|18690.02|18570.02|18689.94|18569.94|18691.07|18571.07|18689.94|18569.94|10
1639986630000|2021-12-20 07:50:30|18689.59|18569.59|18689.34|18569.34|18690.32|18570.32|18689.06|18569.06|10
1639986640000|2021-12-20 07:50:40|18689.37|18569.37|18689.14|18569.14|18689.86|18569.86|18689.14|18569.14|9
1639986650000|2021-12-20 07:50:50|18689.61|18569.61|18686.28|18566.28|18689.61|18569.61|18686.28|18566.28|10
1639986660000|2021-12-20 07:51:00|18685.75|18565.75|18686.81|18566.81|18686.81|18566.81|18685.28|18565.28|9
1639986670000|2021-12-20 07:51:10|18687.02|18567.02|18688.92|18568.92|18688.92|18568.92|18687.02|18567.02|10
1639986680000|2021-12-20 07:51:20|18689.34|18569.34|18689.54|18569.54|18690.82|18570.82|18688.52|18568.52|10
1639986690000|2021-12-20 07:51:30|18689.73|18569.73|18692.55|18572.55|18692.77|18572.77|18689.73|18569.73|10
1639986700000|2021-12-20 07:51:40|18692.72|18572.72|18693.7|18573.7|18694.59|18574.59|18692.72|18572.72|10
1639986710000|2021-12-20 07:51:50|18693.32|18573.32|18691.58|18571.58|18693.32|18573.32|18691.58|18571.58|9
1639986720000|2021-12-20 07:52:00|18691.64|18571.64|18690.2|18570.2|18692.03|18572.03|18690.2|18570.2|10
1639986730000|2021-12-20 07:52:10|18688.23|18568.23|18683.53|18563.53|18688.23|18568.23|18683.53|18563.53|10
1639986740000|2021-12-20 07:52:20|18683.23|18563.23|18678.68|18558.68|18683.23|18563.23|18678.68|18558.68|9
1639986750000|2021-12-20 07:52:30|18678.19|18558.19|18675.57|18555.57|18678.19|18558.19|18675.53|18555.53|9
1639986760000|2021-12-20 07:52:40|18677|18557|18676.69|18556.69|18677.64|18557.64|18676.46|18556.46|10
1639986770000|2021-12-20 07:52:50|18677.4|18557.4|18677.44|18557.44|18677.9|18557.9|18677.28|18557.28|10
1639986780000|2021-12-20 07:53:00|18677.84|18557.84|18679.44|18559.44|18679.6|18559.6|18677.84|18557.84|8
1639986790000|2021-12-20 07:53:10|18679.19|18559.19|18683.39|18563.39|18683.39|18563.39|18679.19|18559.19|10
1639986800000|2021-12-20 07:53:20|18683.3|18563.3|18684.74|18564.74|18684.96|18564.96|18683.3|18563.3|10
1639986810000|2021-12-20 07:53:30|18686.38|18566.38|18688.44|18568.44|18688.44|18568.44|18686.38|18566.38|10
1639986820000|2021-12-20 07:53:40|18689.42|18569.42|18689.39|18569.39|18690.36|18570.36|18689.13|18569.13|10
1639986830000|2021-12-20 07:53:50|18689.56|18569.56|18686.61|18566.61|18689.83|18569.83|18686.61|18566.61|10
1639986840000|2021-12-20 07:54:00|18686.48|18566.48|18684.32|18564.32|18686.48|18566.48|18684.32|18564.32|10
1639986850000|2021-12-20 07:54:10|18684.09|18564.09|18683.04|18563.04|18684.1|18564.1|18682.62|18562.62|10
1639986860000|2021-12-20 07:54:20|18682.37|18562.37|18680.3|18560.3|18682.37|18562.37|18680.18|18560.18|10
1639986870000|2021-12-20 07:54:30|18680.1|18560.1|18679.73|18559.73|18680.17|18560.17|18678.83|18558.83|9
1639986880000|2021-12-20 07:54:40|18679.57|18559.57|18677.81|18557.81|18680.03|18560.03|18677.81|18557.81|10
1639986890000|2021-12-20 07:54:50|18678.09|18558.09|18675.47|18555.47|18678.09|18558.09|18675.47|18555.47|10
1639986900000|2021-12-20 07:55:00|18675.89|18555.89|18677.39|18557.39|18677.39|18557.39|18675.89|18555.89|9
1639986910000|2021-12-20 07:55:10|18677.47|18557.47|18679.25|18559.25|18679.25|18559.25|18677.01|18557.01|9
1639986920000|2021-12-20 07:55:20|18680.24|18560.24|18684.56|18564.56|18684.56|18564.56|18680.24|18560.24|10
1639986930000|2021-12-20 07:55:30|18684.23|18564.23|18687.15|18567.15|18687.15|18567.15|18684.23|18564.23|9
1639986940000|2021-12-20 07:55:40|18688.47|18568.47|18692.75|18572.75|18692.75|18572.75|18688.27|18568.27|10
1639986950000|2021-12-20 07:55:50|18692.96|18572.96|18693.39|18573.39|18693.39|18573.39|18692.58|18572.58|10
1639986960000|2021-12-20 07:56:00|18693.22|18573.22|18693.47|18573.47|18693.47|18573.47|18692.36|18572.36|10
1639986970000|2021-12-20 07:56:10|18693.86|18573.86|18693.2|18573.2|18694.34|18574.34|18692.72|18572.72|10
1639986980000|2021-12-20 07:56:20|18693.13|18573.13|18692.63|18572.63|18693.21|18573.21|18692.52|18572.52|9
1639986990000|2021-12-20 07:56:30|18692.33|18572.33|18691.63|18571.63|18692.38|18572.38|18691.6|18571.6|10
1639987000000|2021-12-20 07:56:40|18691.78|18571.78|18693.36|18573.36|18693.36|18573.36|18691.77|18571.77|9
1639987010000|2021-12-20 07:56:50|18693.62|18573.62|18697.78|18577.78|18697.78|18577.78|18693.53|18573.53|10
1639987020000|2021-12-20 07:57:00|18697.91|18577.91|18698.52|18578.52|18698.53|18578.53|18697.31|18577.31|10
1639987030000|2021-12-20 07:57:10|18698.79|18578.79|18701.02|18581.02|18701.02|18581.02|18698.79|18578.79|10
1639987040000|2021-12-20 07:57:20|18701.04|18581.04|18701.41|18581.41|18701.41|18581.41|18700.96|18580.96|10
1639987050000|2021-12-20 07:57:30|18701.38|18581.38|18699.8|18579.8|18702.02|18582.02|18699.8|18579.8|9
1639987060000|2021-12-20 07:57:40|18699.01|18579.01|18694.53|18574.53|18699.01|18579.01|18694.53|18574.53|10
1639987070000|2021-12-20 07:57:50|18694.68|18574.68|18690.43|18570.43|18694.68|18574.68|18690.29|18570.29|10
1639987080000|2021-12-20 07:58:00|18690.67|18570.67|18688.85|18568.85|18691.91|18571.91|18688.85|18568.85|10
1639987090000|2021-12-20 07:58:10|18688.16|18568.16|18687.13|18567.13|18688.16|18568.16|18686.16|18566.16|10
1639987100000|2021-12-20 07:58:20|18687.17|18567.17|18685.77|18565.77|18688.01|18568.01|18685.63|18565.63|10
1639987110000|2021-12-20 07:58:30|18684.9|18564.9|18684.8|18564.8|18685.94|18565.94|18684.69|18564.69|10
1639987120000|2021-12-20 07:58:40|18685.36|18565.36|18688.1|18568.1|18688.1|18568.1|18685.36|18565.36|9
1639987130000|2021-12-20 07:58:50|18688.8|18568.8|18688.16|18568.16|18688.8|18568.8|18687.66|18567.66|10
1639987140000|2021-12-20 07:59:00|18688.9|18568.9|18690.06|18570.06|18690.49|18570.49|18688.9|18568.9|10
1639987150000|2021-12-20 07:59:10|18690.11|18570.11|18691.11|18571.11|18691.39|18571.39|18690.11|18570.11|10
1639987160000|2021-12-20 07:59:20|18690.75|18570.75|18688.1|18568.1|18690.75|18570.75|18687.61|18567.61|10
1639987170000|2021-12-20 07:59:30|18688.72|18568.72|18687.69|18567.69|18688.72|18568.72|18687.69|18567.69|10
1639987180000|2021-12-20 07:59:40|18687.76|18567.76|18690.48|18570.48|18690.48|18570.48|18687.76|18567.76|10
1639987190000|2021-12-20 07:59:50|18691.42|18571.42|18687.82|18567.82|18692.14|18572.14|18687.79|18567.79|10
1639987200000|2021-12-20 08:00:00|18687.06|18567.06|18675.56|18555.56|18687.06|18567.06|18675.56|18555.56|10
1639987210000|2021-12-20 08:00:10|18674.23|18554.23|18671.53|18551.53|18674.33|18554.33|18671.53|18551.53|10
1639987220000|2021-12-20 08:00:20|18671.22|18551.22|18671.83|18551.83|18672.19|18552.19|18671.16|18551.16|10
1639987230000|2021-12-20 08:00:30|18672.22|18552.22|18673.3|18553.3|18673.3|18553.3|18671.97|18551.97|10
1639987240000|2021-12-20 08:00:40|18674.16|18554.16|18672.94|18552.94|18674.83|18554.83|18672.94|18552.94|10
1639987250000|2021-12-20 08:00:50|18672.68|18552.68|18671.26|18551.26|18672.68|18552.68|18671.26|18551.26|10
1639987260000|2021-12-20 08:01:00|18671.25|18551.25|18673.03|18553.03|18673.03|18553.03|18670.69|18550.69|10
1639987270000|2021-12-20 08:01:10|18672.3|18552.3|18673.73|18553.73|18673.73|18553.73|18671.8|18551.8|10
1639987280000|2021-12-20 08:01:20|18673.99|18553.99|18675.66|18555.66|18675.85|18555.85|18673.99|18553.99|9
1639987290000|2021-12-20 08:01:30|18676.24|18556.24|18677.84|18557.84|18678|18558|18676.24|18556.24|10
1639987300000|2021-12-20 08:01:40|18677.75|18557.75|18677.56|18557.56|18677.75|18557.75|18676.71|18556.71|9
1639987310000|2021-12-20 08:01:50|18676.52|18556.52|18674.18|18554.18|18676.52|18556.52|18674.18|18554.18|10
1639987320000|2021-12-20 08:02:00|18673.86|18553.86|18671.02|18551.02|18673.86|18553.86|18671.02|18551.02|10
1639987330000|2021-12-20 08:02:10|18670.56|18550.56|18667.35|18547.35|18670.56|18550.56|18667.35|18547.35|10
1639987340000|2021-12-20 08:02:20|18667|18547|18666.17|18546.17|18667|18547|18666|18546|10
1639987350000|2021-12-20 08:02:30|18665.34|18545.34|18667.03|18547.03|18667.03|18547.03|18665.04|18545.04|9
1639987360000|2021-12-20 08:02:40|18667.17|18547.17|18665.99|18545.99|18667.39|18547.39|18665.99|18545.99|10
1639987370000|2021-12-20 08:02:50|18665.38|18545.38|18663.56|18543.56|18665.38|18545.38|18663.56|18543.56|10
1639987380000|2021-12-20 08:03:00|18663.96|18543.96|18659.7|18539.7|18664.55|18544.55|18659.7|18539.7|10
1639987390000|2021-12-20 08:03:10|18657.62|18537.62|18656.22|18536.22|18658.17|18538.17|18656.22|18536.22|9
1639987400000|2021-12-20 08:03:20|18655.92|18535.92|18654.06|18534.06|18655.92|18535.92|18652.73|18532.73|10
1639987410000|2021-12-20 08:03:30|18654.16|18534.16|18651.86|18531.86|18654.5|18534.5|18651.86|18531.86|10
1639987420000|2021-12-20 08:03:40|18649.54|18529.54|18648.1|18528.1|18649.87|18529.87|18648.1|18528.1|10
1639987430000|2021-12-20 08:03:50|18647|18527|18639.58|18519.58|18647|18527|18639.53|18519.53|10
1639987440000|2021-12-20 08:04:00|18639.42|18519.42|18636.49|18516.49|18639.42|18519.42|18636.33|18516.33|9
1639987450000|2021-12-20 08:04:10|18636.14|18516.14|18635.77|18515.77|18636.14|18516.14|18634.29|18514.29|10
1639987460000|2021-12-20 08:04:20|18635.73|18515.73|18634.39|18514.39|18635.91|18515.91|18634.39|18514.39|10
1639987470000|2021-12-20 08:04:30|18634.15|18514.15|18629.56|18509.56|18634.15|18514.15|18629.23|18509.23|10
1639987480000|2021-12-20 08:04:40|18629.07|18509.07|18626.84|18506.84|18629.07|18509.07|18626.13|18506.13|10
1639987490000|2021-12-20 08:04:50|18626.2|18506.2|18621.64|18501.64|18626.2|18506.2|18621.64|18501.64|10
1639987500000|2021-12-20 08:05:00|18621.15|18501.15|18619.61|18499.61|18621.37|18501.37|18619.31|18499.31|10
1639987510000|2021-12-20 08:05:10|18618.9|18498.9|18619.29|18499.29|18619.53|18499.53|18618.13|18498.13|10
1639987520000|2021-12-20 08:05:20|18620.88|18500.88|18619.06|18499.06|18620.88|18500.88|18618.81|18498.81|10
1639987530000|2021-12-20 08:05:30|18619.03|18499.03|18619.04|18499.04|18619.28|18499.28|18618.69|18498.69|10
1639987540000|2021-12-20 08:05:40|18618.81|18498.81|18617.39|18497.39|18618.81|18498.81|18617.26|18497.26|10
1639987550000|2021-12-20 08:05:50|18617.6|18497.6|18616.53|18496.53|18618.42|18498.42|18616.47|18496.47|10
1639987560000|2021-12-20 08:06:00|18616.28|18496.28|18618.02|18498.02|18618.65|18498.65|18616.28|18496.28|8
1639987570000|2021-12-20 08:06:10|18619.93|18499.93|18622.64|18502.64|18622.96|18502.96|18618.93|18498.93|10
1639987580000|2021-12-20 08:06:20|18622.76|18502.76|18626.79|18506.79|18626.79|18506.79|18622.76|18502.76|10
1639987590000|2021-12-20 08:06:30|18626.4|18506.4|18629.18|18509.18|18629.18|18509.18|18626.4|18506.4|9
1639987600000|2021-12-20 08:06:40|18629.63|18509.63|18631.01|18511.01|18631.31|18511.31|18629.5|18509.5|10
1639987610000|2021-12-20 08:06:50|18631.75|18511.75|18631.25|18511.25|18631.75|18511.75|18631.01|18511.01|10
1639987620000|2021-12-20 08:07:00|18631.4|18511.4|18633.03|18513.03|18633.03|18513.03|18631.06|18511.06|10
1639987630000|2021-12-20 08:07:10|18633.06|18513.06|18633.91|18513.91|18633.93|18513.93|18633.03|18513.03|10
1639987640000|2021-12-20 08:07:20|18634.03|18514.03|18634.66|18514.66|18634.76|18514.76|18634.03|18514.03|10
1639987650000|2021-12-20 08:07:30|18635.09|18515.09|18634.89|18514.89|18635.46|18515.46|18634.89|18514.89|10
1639987660000|2021-12-20 08:07:40|18636.04|18516.04|18639.57|18519.57|18640.08|18520.08|18636.04|18516.04|9
1639987670000|2021-12-20 08:07:50|18639.71|18519.71|18642.44|18522.44|18642.44|18522.44|18639.71|18519.71|10
1639987680000|2021-12-20 08:08:00|18643.22|18523.22|18651.31|18531.31|18651.33|18531.33|18643.22|18523.22|10
1639987690000|2021-12-20 08:08:10|18651.6|18531.6|18653.01|18533.01|18653.01|18533.01|18651.6|18531.6|10
1639987700000|2021-12-20 08:08:20|18653.07|18533.07|18656.07|18536.07|18656.07|18536.07|18653.07|18533.07|10
1639987710000|2021-12-20 08:08:30|18655.85|18535.85|18656.7|18536.7|18656.7|18536.7|18654.95|18534.95|9
1639987720000|2021-12-20 08:08:40|18658.17|18538.17|18658.76|18538.76|18658.76|18538.76|18657.6|18537.6|10
1639987730000|2021-12-20 08:08:50|18658.84|18538.84|18659.56|18539.56|18660.24|18540.24|18658.84|18538.84|10
1639987740000|2021-12-20 08:09:00|18659.09|18539.09|18662.04|18542.04|18662.04|18542.04|18659.09|18539.09|10
1639987750000|2021-12-20 08:09:10|18662.01|18542.01|18660.81|18540.81|18662.06|18542.06|18660.68|18540.68|10
1639987760000|2021-12-20 08:09:20|18659.89|18539.89|18658.35|18538.35|18659.99|18539.99|18658.32|18538.32|10
1639987770000|2021-12-20 08:09:30|18658.45|18538.45|18657.13|18537.13|18658.45|18538.45|18656.8|18536.8|8
1639987780000|2021-12-20 08:09:40|18657.08|18537.08|18659.17|18539.17|18659.21|18539.21|18657.08|18537.08|9
1639987790000|2021-12-20 08:09:50|18659.26|18539.26|18663.61|18543.61|18663.61|18543.61|18659.26|18539.26|10
1639987800000|2021-12-20 08:10:00|18663.51|18543.51|18660.8|18540.8|18663.51|18543.51|18660.8|18540.8|10
1639987810000|2021-12-20 08:10:10|18660.9|18540.9|18662.24|18542.24|18663.08|18543.08|18660.38|18540.38|10
1639987820000|2021-12-20 08:10:20|18663.48|18543.48|18668.87|18548.87|18668.87|18548.87|18663.48|18543.48|9
1639987830000|2021-12-20 08:10:30|18669.02|18549.02|18674.89|18554.89|18674.92|18554.92|18669.02|18549.02|10
1639987840000|2021-12-20 08:10:40|18675.92|18555.92|18678.07|18558.07|18678.07|18558.07|18675.92|18555.92|10
1639987850000|2021-12-20 08:10:50|18678.2|18558.2|18679.17|18559.17|18679.77|18559.77|18678.2|18558.2|10
1639987860000|2021-12-20 08:11:00|18679.12|18559.12|18678.4|18558.4|18679.14|18559.14|18678.31|18558.31|10
1639987870000|2021-12-20 08:11:10|18677.78|18557.78|18678.3|18558.3|18678.7|18558.7|18677.59|18557.59|10
1639987880000|2021-12-20 08:11:20|18678.03|18558.03|18677.86|18557.86|18678.03|18558.03|18677.45|18557.45|9
1639987890000|2021-12-20 08:11:30|18677.6|18557.6|18681.66|18561.66|18681.68|18561.68|18677.6|18557.6|10
1639987900000|2021-12-20 08:11:40|18681.71|18561.71|18681.44|18561.44|18681.99|18561.99|18681.41|18561.41|10
1639987910000|2021-12-20 08:11:50|18681.99|18561.99|18681.97|18561.97|18682.43|18562.43|18681.89|18561.89|10
1639987920000|2021-12-20 08:12:00|18682.02|18562.02|18683.34|18563.34|18683.35|18563.35|18681.76|18561.76|10
1639987930000|2021-12-20 08:12:10|18683.84|18563.84|18683.02|18563.02|18684.23|18564.23|18682.7|18562.7|9
1639987940000|2021-12-20 08:12:20|18682.58|18562.58|18683.36|18563.36|18683.68|18563.68|18682.58|18562.58|10
1639987950000|2021-12-20 08:12:30|18683.59|18563.59|18684.66|18564.66|18684.66|18564.66|18683.59|18563.59|9
1639987960000|2021-12-20 08:12:40|18684.86|18564.86|18686.67|18566.67|18687.01|18567.01|18684.86|18564.86|10
1639987970000|2021-12-20 08:12:50|18686.61|18566.61|18688.54|18568.54|18688.54|18568.54|18686.61|18566.61|10
1639987980000|2021-12-20 08:13:00|18688.37|18568.37|18688.45|18568.45|18689.09|18569.09|18688.37|18568.37|10
1639987990000|2021-12-20 08:13:10|18688.64|18568.64|18687.89|18567.89|18688.64|18568.64|18687.45|18567.45|10
1639988000000|2021-12-20 08:13:20|18687.62|18567.62|18688.88|18568.88|18688.88|18568.88|18687.47|18567.47|10
1639988010000|2021-12-20 08:13:30|18689.94|18569.94|18691.29|18571.29|18691.47|18571.47|18689.94|18569.94|10
1639988020000|2021-12-20 08:13:40|18691.55|18571.55|18691.81|18571.81|18692.05|18572.05|18691.55|18571.55|10
1639988030000|2021-12-20 08:13:50|18691.77|18571.77|18692.01|18572.01|18692.47|18572.47|18691.52|18571.52|10
1639988040000|2021-12-20 08:14:00|18692.11|18572.11|18690.08|18570.08|18692.31|18572.31|18689.54|18569.54|10
1639988050000|2021-12-20 08:14:10|18690.29|18570.29|18692.76|18572.76|18693.04|18573.04|18690.29|18570.29|10
1639988060000|2021-12-20 08:14:20|18692.65|18572.65|18692.41|18572.41|18693.15|18573.15|18691.8|18571.8|10
1639988070000|2021-12-20 08:14:30|18692.34|18572.34|18690.38|18570.38|18692.48|18572.48|18690.38|18570.38|10
1639988080000|2021-12-20 08:14:40|18690.37|18570.37|18688.87|18568.87|18690.37|18570.37|18688.87|18568.87|10
1639988090000|2021-12-20 08:14:50|18688.9|18568.9|18687.92|18567.92|18688.9|18568.9|18687.68|18567.68|10
1639988100000|2021-12-20 08:15:00|18688.01|18568.01|18687.38|18567.38|18688.05|18568.05|18687.38|18567.38|10
1639988110000|2021-12-20 08:15:10|18687.43|18567.43|18686.2|18566.2|18687.89|18567.89|18685.87|18565.87|10
1639988120000|2021-12-20 08:15:20|18686.39|18566.39|18688.21|18568.21|18688.42|18568.42|18686.39|18566.39|10
1639988130000|2021-12-20 08:15:30|18688.43|18568.43|18690.31|18570.31|18690.44|18570.44|18688.43|18568.43|10
1639988140000|2021-12-20 08:15:40|18690.38|18570.38|18691.07|18571.07|18691.61|18571.61|18690.38|18570.38|10
1639988150000|2021-12-20 08:15:50|18691.59|18571.59|18691.01|18571.01|18692.39|18572.39|18690.42|18570.42|10
1639988160000|2021-12-20 08:16:00|18691.07|18571.07|18695.04|18575.04|18695.04|18575.04|18691.07|18571.07|10
1639988170000|2021-12-20 08:16:10|18695.19|18575.19|18696.52|18576.52|18696.52|18576.52|18695.19|18575.19|9
1639988180000|2021-12-20 08:16:20|18696.51|18576.51|18697.87|18577.87|18697.92|18577.92|18696.28|18576.28|9
1639988190000|2021-12-20 08:16:30|18698.04|18578.04|18697.56|18577.56|18699.47|18579.47|18697.56|18577.56|10
1639988200000|2021-12-20 08:16:40|18698.93|18578.93|18699.53|18579.53|18699.7|18579.7|18698.67|18578.67|10
1639988210000|2021-12-20 08:16:50|18699.05|18579.05|18698.94|18578.94|18699.31|18579.31|18698.94|18578.94|10
1639988220000|2021-12-20 08:17:00|18698.9|18578.9|18700.09|18580.09|18700.54|18580.54|18698.42|18578.42|10
1639988230000|2021-12-20 08:17:10|18700.16|18580.16|18704.11|18584.11|18704.11|18584.11|18700.16|18580.16|10
1639988240000|2021-12-20 08:17:20|18704.16|18584.16|18707.42|18587.42|18707.48|18587.48|18704.11|18584.11|10
1639988250000|2021-12-20 08:17:30|18707.23|18587.23|18706.02|18586.02|18707.63|18587.63|18706.02|18586.02|10
1639988260000|2021-12-20 08:17:40|18705.88|18585.88|18705.15|18585.15|18705.88|18585.88|18704.94|18584.94|9
1639988270000|2021-12-20 08:17:50|18705.07|18585.07|18705.48|18585.48|18706.03|18586.03|18705.07|18585.07|10
1639988280000|2021-12-20 08:18:00|18705.76|18585.76|18704.55|18584.55|18705.76|18585.76|18704.55|18584.55|10
1639988290000|2021-12-20 08:18:10|18704.68|18584.68|18702.08|18582.08|18704.82|18584.82|18701.84|18581.84|10
1639988300000|2021-12-20 08:18:20|18701.99|18581.99|18699.63|18579.63|18701.99|18581.99|18699.46|18579.46|10
1639988310000|2021-12-20 08:18:30|18699.25|18579.25|18698.74|18578.74|18699.68|18579.68|18698.74|18578.74|10
1639988320000|2021-12-20 08:18:40|18698.94|18578.94|18698.56|18578.56|18699.75|18579.75|18698.56|18578.56|10
1639988330000|2021-12-20 08:18:50|18698.42|18578.42|18697.05|18577.05|18698.45|18578.45|18696.73|18576.73|9
1639988340000|2021-12-20 08:19:00|18697.66|18577.66|18696.24|18576.24|18697.66|18577.66|18696.24|18576.24|9
1639988350000|2021-12-20 08:19:10|18695.63|18575.63|18692.97|18572.97|18695.63|18575.63|18692.85|18572.85|10
1639988360000|2021-12-20 08:19:20|18692.96|18572.96|18693.84|18573.84|18693.84|18573.84|18692.96|18572.96|9
1639988370000|2021-12-20 08:19:30|18693.79|18573.79|18696.72|18576.72|18696.72|18576.72|18693.79|18573.79|10
1639988380000|2021-12-20 08:19:40|18697.59|18577.59|18697.95|18577.95|18699.97|18579.97|18697.59|18577.59|10
1639988390000|2021-12-20 08:19:50|18698.06|18578.06|18695.13|18575.13|18698.06|18578.06|18695.12|18575.12|10
1639988400000|2021-12-20 08:20:00|18695.05|18575.05|18693.55|18573.55|18695.33|18575.33|18693.55|18573.55|10
1639988410000|2021-12-20 08:20:10|18694.64|18574.64|18696.91|18576.91|18696.91|18576.91|18694.64|18574.64|10
1639988420000|2021-12-20 08:20:20|18696.43|18576.43|18698.79|18578.79|18698.79|18578.79|18696.43|18576.43|10
1639988430000|2021-12-20 08:20:30|18699.08|18579.08|18700.66|18580.66|18700.66|18580.66|18699.02|18579.02|9
1639988440000|2021-12-20 08:20:40|18700.92|18580.92|18702.36|18582.36|18702.43|18582.43|18700.92|18580.92|10
1639988450000|2021-12-20 08:20:50|18702.64|18582.64|18704.86|18584.86|18704.86|18584.86|18702.64|18582.64|10
1639988460000|2021-12-20 08:21:00|18705.87|18585.87|18702.02|18582.02|18705.97|18585.97|18702.02|18582.02|10
1639988470000|2021-12-20 08:21:10|18701.91|18581.91|18701.34|18581.34|18702.09|18582.09|18701.13|18581.13|10
1639988480000|2021-12-20 08:21:20|18701.04|18581.04|18702.94|18582.94|18702.94|18582.94|18701.04|18581.04|6
1639988960000|2021-12-20 08:29:20|18674.22|18554.22|18673.78|18553.78|18674.49|18554.49|18673.78|18553.78|7
1639988970000|2021-12-20 08:29:30|18673.92|18553.92|18672.39|18552.39|18673.92|18553.92|18672.39|18552.39|10
1639988980000|2021-12-20 08:29:40|18672.17|18552.17|18676.3|18556.3|18676.62|18556.62|18672.08|18552.08|10
1639988990000|2021-12-20 08:29:50|18676.33|18556.33|18682.34|18562.34|18682.34|18562.34|18676.33|18556.33|10
1639989000000|2021-12-20 08:30:00|18682.38|18562.38|18684.74|18564.74|18684.74|18564.74|18682.35|18562.35|10
1639989010000|2021-12-20 08:30:10|18684.76|18564.76|18684.91|18564.91|18685.39|18565.39|18684.67|18564.67|10
1639989020000|2021-12-20 08:30:20|18684.83|18564.83|18682.68|18562.68|18684.83|18564.83|18682.25|18562.25|10
1639989030000|2021-12-20 08:30:30|18683.04|18563.04|18684.39|18564.39|18684.39|18564.39|18683.04|18563.04|9
1639989040000|2021-12-20 08:30:40|18684.77|18564.77|18685.68|18565.68|18686.45|18566.45|18684.77|18564.77|10
1639989050000|2021-12-20 08:30:50|18685.59|18565.59|18684.71|18564.71|18686.24|18566.24|18684.71|18564.71|10
1639989060000|2021-12-20 08:31:00|18684.89|18564.89|18676.66|18556.66|18684.89|18564.89|18676.66|18556.66|10
1639989070000|2021-12-20 08:31:10|18676.58|18556.58|18677.64|18557.64|18677.64|18557.64|18676.4|18556.4|10
1639989080000|2021-12-20 08:31:20|18677.72|18557.72|18673.36|18553.36|18677.76|18557.76|18673.36|18553.36|10
1639989090000|2021-12-20 08:31:30|18672.63|18552.63|18671.05|18551.05|18672.63|18552.63|18671.05|18551.05|9
1639989100000|2021-12-20 08:31:40|18671.12|18551.12|18669.71|18549.71|18671.32|18551.32|18669.71|18549.71|9
1639989110000|2021-12-20 08:31:50|18669.68|18549.68|18667.3|18547.3|18669.68|18549.68|18667.3|18547.3|10
1639989120000|2021-12-20 08:32:00|18668.05|18548.05|18663.61|18543.61|18668.05|18548.05|18663.61|18543.61|10
1639989130000|2021-12-20 08:32:10|18663.3|18543.3|18662.63|18542.63|18663.3|18543.3|18662.38|18542.38|10
1639989140000|2021-12-20 08:32:20|18662.45|18542.45|18660.47|18540.47|18662.45|18542.45|18660.47|18540.47|10
1639989150000|2021-12-20 08:32:30|18660.57|18540.57|18659.72|18539.72|18660.96|18540.96|18659.72|18539.72|10
1639989160000|2021-12-20 08:32:40|18659.5|18539.5|18655.96|18535.96|18659.5|18539.5|18655.96|18535.96|10
1639989170000|2021-12-20 08:32:50|18656.29|18536.29|18654.59|18534.59|18656.3|18536.3|18654.59|18534.59|10
1639989180000|2021-12-20 08:33:00|18654.25|18534.25|18654.13|18534.13|18654.25|18534.25|18652.69|18532.69|10
1639989190000|2021-12-20 08:33:10|18654.63|18534.63|18652.46|18532.46|18655.48|18535.48|18652.46|18532.46|10
1639989200000|2021-12-20 08:33:20|18651.67|18531.67|18647.49|18527.49|18651.67|18531.67|18647.49|18527.49|10
1639989210000|2021-12-20 08:33:30|18647.09|18527.09|18646.16|18526.16|18647.26|18527.26|18646.13|18526.13|10
1639989220000|2021-12-20 08:33:40|18646.51|18526.51|18645.67|18525.67|18646.78|18526.78|18645.67|18525.67|9
1639989230000|2021-12-20 08:33:50|18645.36|18525.36|18645.82|18525.82|18645.82|18525.82|18645.17|18525.17|10
1639989240000|2021-12-20 08:34:00|18645.97|18525.97|18645.52|18525.52|18646.97|18526.97|18645.52|18525.52|10
1639989250000|2021-12-20 08:34:10|18645.36|18525.36|18644.76|18524.76|18645.36|18525.36|18644.76|18524.76|9
1639989260000|2021-12-20 08:34:20|18644.91|18524.91|18645.07|18525.07|18645.54|18525.54|18644.3|18524.3|10
1639989270000|2021-12-20 08:34:30|18644.76|18524.76|18640.33|18520.33|18644.76|18524.76|18640.33|18520.33|9
1639989280000|2021-12-20 08:34:40|18636.97|18516.97|18634.01|18514.01|18637.87|18517.87|18634.01|18514.01|10
1639989290000|2021-12-20 08:34:50|18633.52|18513.52|18632.33|18512.33|18633.88|18513.88|18631.93|18511.93|9
1639989300000|2021-12-20 08:35:00|18632.27|18512.27|18631.84|18511.84|18632.82|18512.82|18631.84|18511.84|9
1639989310000|2021-12-20 08:35:10|18631.88|18511.88|18632.87|18512.87|18632.87|18512.87|18631.67|18511.67|9
1639989320000|2021-12-20 08:35:20|18633.05|18513.05|18635.81|18515.81|18635.95|18515.95|18633.04|18513.04|10
1639989330000|2021-12-20 08:35:30|18636.01|18516.01|18635.6|18515.6|18636.44|18516.44|18635.47|18515.47|9
1639989340000|2021-12-20 08:35:40|18635.11|18515.11|18631.65|18511.65|18635.11|18515.11|18631.65|18511.65|9
1639989350000|2021-12-20 08:35:50|18631.72|18511.72|18632.83|18512.83|18632.83|18512.83|18631.49|18511.49|10
1639989360000|2021-12-20 08:36:00|18633.02|18513.02|18631.8|18511.8|18633.27|18513.27|18631.4|18511.4|10
1639989370000|2021-12-20 08:36:10|18632.4|18512.4|18632.5|18512.5|18633.35|18513.35|18632.17|18512.17|9
1639989380000|2021-12-20 08:36:20|18632.25|18512.25|18625.05|18505.05|18632.25|18512.25|18625.05|18505.05|10
1639989390000|2021-12-20 08:36:30|18624.4|18504.4|18621.9|18501.9|18624.65|18504.65|18621.58|18501.58|10
1639989400000|2021-12-20 08:36:40|18622.07|18502.07|18622.02|18502.02|18622.67|18502.67|18622.01|18502.01|10
1639989410000|2021-12-20 08:36:50|18621.81|18501.81|18619.97|18499.97|18621.81|18501.81|18619.88|18499.88|10
1639989420000|2021-12-20 08:37:00|18619.86|18499.86|18621.84|18501.84|18621.84|18501.84|18619.4|18499.4|10
1639989430000|2021-12-20 08:37:10|18621.73|18501.73|18617.64|18497.64|18621.73|18501.73|18617.64|18497.64|10
1639989440000|2021-12-20 08:37:20|18617.38|18497.38|18606.21|18486.21|18617.38|18497.38|18606.21|18486.21|10
1639989450000|2021-12-20 08:37:30|18607.13|18487.13|18604.8|18484.8|18607.35|18487.35|18604.72|18484.72|10
1639989460000|2021-12-20 08:37:40|18605.02|18485.02|18602.78|18482.78|18605.29|18485.29|18602.78|18482.78|10
1639989470000|2021-12-20 08:37:50|18602.95|18482.95|18603.88|18483.88|18603.88|18483.88|18602.95|18482.95|9
1639989480000|2021-12-20 08:38:00|18603.9|18483.9|18606.13|18486.13|18606.13|18486.13|18603.84|18483.84|10
1639989490000|2021-12-20 08:38:10|18607.09|18487.09|18610.42|18490.42|18611.26|18491.26|18607.09|18487.09|10
1639989500000|2021-12-20 08:38:20|18610.85|18490.85|18616.13|18496.13|18616.13|18496.13|18610.85|18490.85|9
1639989510000|2021-12-20 08:38:30|18617.29|18497.29|18618.41|18498.41|18618.66|18498.66|18617.29|18497.29|9
1639989520000|2021-12-20 08:38:40|18618.81|18498.81|18622.15|18502.15|18622.16|18502.16|18618.81|18498.81|10
1639989530000|2021-12-20 08:38:50|18622.36|18502.36|18621.72|18501.72|18622.43|18502.43|18621.67|18501.67|10
1639989540000|2021-12-20 08:39:00|18621.58|18501.58|18620.45|18500.45|18621.61|18501.61|18620.45|18500.45|10
1639989550000|2021-12-20 08:39:10|18620.39|18500.39|18617.18|18497.18|18620.39|18500.39|18617.18|18497.18|9
1639989560000|2021-12-20 08:39:20|18617.22|18497.22|18616.72|18496.72|18617.22|18497.22|18616.49|18496.49|10
1639989570000|2021-12-20 08:39:30|18616.51|18496.51|18605.61|18485.61|18616.63|18496.63|18605.61|18485.61|10
1639989580000|2021-12-20 08:39:40|18605.55|18485.55|18599.84|18479.84|18605.55|18485.55|18599.68|18479.68|10
1639989590000|2021-12-20 08:39:50|18600.02|18480.02|18600.24|18480.24|18600.24|18480.24|18599.42|18479.42|10
1639989600000|2021-12-20 08:40:00|18600.53|18480.53|18599.72|18479.72|18600.53|18480.53|18599.6|18479.6|9
1639989610000|2021-12-20 08:40:10|18599.93|18479.93|18601.69|18481.69|18601.79|18481.79|18599.87|18479.87|10
1639989620000|2021-12-20 08:40:20|18601.7|18481.7|18603.79|18483.79|18603.79|18483.79|18601.13|18481.13|10
1639989630000|2021-12-20 08:40:30|18603.75|18483.75|18605.72|18485.72|18605.85|18485.85|18603.75|18483.75|10
1639989640000|2021-12-20 08:40:40|18605.32|18485.32|18603.14|18483.14|18605.32|18485.32|18603.14|18483.14|9
1639989650000|2021-12-20 08:40:50|18603.17|18483.17|18600.76|18480.76|18603.17|18483.17|18600.76|18480.76|10
1639989660000|2021-12-20 08:41:00|18600.71|18480.71|18600.71|18480.71|18600.76|18480.76|18599.78|18479.78|10
1639989670000|2021-12-20 08:41:10|18600.67|18480.67|18601.26|18481.26|18601.41|18481.41|18600.64|18480.64|10
1639989680000|2021-12-20 08:41:20|18600.88|18480.88|18599.9|18479.9|18601.23|18481.23|18599.9|18479.9|10
1639989690000|2021-12-20 08:41:30|18599.48|18479.48|18598.57|18478.57|18599.85|18479.85|18598.19|18478.19|10
1639989700000|2021-12-20 08:41:40|18598.25|18478.25|18591.34|18471.34|18598.25|18478.25|18591.34|18471.34|10
1639989710000|2021-12-20 08:41:50|18591.22|18471.22|18588.01|18468.01|18591.22|18471.22|18588.01|18468.01|9
1639989720000|2021-12-20 08:42:00|18587.9|18467.9|18586.26|18466.26|18587.9|18467.9|18586.26|18466.26|10
1639989730000|2021-12-20 08:42:10|18585.84|18465.84|18584.95|18464.95|18586.24|18466.24|18584.84|18464.84|10
1639989740000|2021-12-20 08:42:20|18585.38|18465.38|18581.75|18461.75|18585.38|18465.38|18581.75|18461.75|7
1639989750000|2021-12-20 08:42:30|18581.81|18461.81|18580.41|18460.41|18581.88|18461.88|18580.41|18460.41|8
1639989760000|2021-12-20 08:42:40|18580.52|18460.52|18581.7|18461.7|18582.34|18462.34|18580.24|18460.24|10
1639989770000|2021-12-20 08:42:50|18581.83|18461.83|18578.11|18458.11|18581.83|18461.83|18578.11|18458.11|10
1639989780000|2021-12-20 08:43:00|18577.65|18457.65|18577.78|18457.78|18578.25|18458.25|18576.9|18456.9|10
1639989790000|2021-12-20 08:43:10|18578.33|18458.33|18583.08|18463.08|18583.08|18463.08|18578.33|18458.33|9
1639989800000|2021-12-20 08:43:20|18581.8|18461.8|18583.49|18463.49|18583.49|18463.49|18581.6|18461.6|10
1639989810000|2021-12-20 08:43:30|18584.4|18464.4|18587.01|18467.01|18587.01|18467.01|18584.4|18464.4|10
1639989820000|2021-12-20 08:43:40|18586.39|18466.39|18589.2|18469.2|18589.57|18469.57|18586.39|18466.39|10
1639989830000|2021-12-20 08:43:50|18589.54|18469.54|18591.74|18471.74|18592.13|18472.13|18589.54|18469.54|10
1639989840000|2021-12-20 08:44:00|18591.6|18471.6|18592.89|18472.89|18593.05|18473.05|18591.15|18471.15|10
1639989850000|2021-12-20 08:44:10|18593.03|18473.03|18595.72|18475.72|18595.72|18475.72|18593.03|18473.03|10
1639989860000|2021-12-20 08:44:20|18595.9|18475.9|18597.02|18477.02|18597.02|18477.02|18595.9|18475.9|7
1639989870000|2021-12-20 08:44:30|18597.12|18477.12|18602.6|18482.6|18602.6|18482.6|18597.02|18477.02|9
1639989880000|2021-12-20 08:44:40|18602.64|18482.64|18604.14|18484.14|18604.81|18484.81|18602.64|18482.64|10
1639989890000|2021-12-20 08:44:50|18604.27|18484.27|18602.66|18482.66|18605.11|18485.11|18602.66|18482.66|10
1639989900000|2021-12-20 08:45:00|18602.1|18482.1|18600.59|18480.59|18602.54|18482.54|18599.67|18479.67|10
1639989910000|2021-12-20 08:45:10|18600.9|18480.9|18599.16|18479.16|18601.03|18481.03|18599.16|18479.16|10
1639989920000|2021-12-20 08:45:20|18599.19|18479.19|18597.43|18477.43|18599.28|18479.28|18597.43|18477.43|9
1639989930000|2021-12-20 08:45:30|18596.97|18476.97|18590.25|18470.25|18596.97|18476.97|18590.25|18470.25|10
1639989940000|2021-12-20 08:45:40|18589.41|18469.41|18581.68|18461.68|18589.41|18469.41|18581.68|18461.68|9
1639989950000|2021-12-20 08:45:50|18581.58|18461.58|18578.54|18458.54|18582.14|18462.14|18578.42|18458.42|10
1639989960000|2021-12-20 08:46:00|18578.37|18458.37|18576.25|18456.25|18578.57|18458.57|18576.25|18456.25|9
1639989970000|2021-12-20 08:46:10|18576.28|18456.28|18575.42|18455.42|18576.84|18456.84|18575.42|18455.42|9
1639989980000|2021-12-20 08:46:20|18575.05|18455.05|18574.66|18454.66|18575.3|18455.3|18574.66|18454.66|10
1639989990000|2021-12-20 08:46:30|18574.35|18454.35|18571.64|18451.64|18574.42|18454.42|18571.64|18451.64|10
1639990000000|2021-12-20 08:46:40|18571.03|18451.03|18567.46|18447.46|18571.03|18451.03|18567.46|18447.46|10
1639990010000|2021-12-20 08:46:50|18567.1|18447.1|18551.69|18431.69|18567.1|18447.1|18551.69|18431.69|10
1639990020000|2021-12-20 08:47:00|18551.51|18431.51|18554.36|18434.36|18554.36|18434.36|18547.29|18427.29|10
1639990030000|2021-12-20 08:47:10|18556.47|18436.47|18560.71|18440.71|18560.71|18440.71|18556.47|18436.47|10
1639990040000|2021-12-20 08:47:20|18560.87|18440.87|18567.93|18447.93|18567.93|18447.93|18560.39|18440.39|10
1639990050000|2021-12-20 08:47:30|18567.5|18447.5|18573.58|18453.58|18573.87|18453.87|18567.5|18447.5|10
1639990060000|2021-12-20 08:47:40|18572.93|18452.93|18582.24|18462.24|18582.24|18462.24|18572.93|18452.93|9
1639990070000|2021-12-20 08:47:50|18582.78|18462.78|18586.54|18466.54|18586.54|18466.54|18582.78|18462.78|10
1639990080000|2021-12-20 08:48:00|18587.19|18467.19|18592.88|18472.88|18593|18473|18587.19|18467.19|10
1639990090000|2021-12-20 08:48:10|18593.16|18473.16|18598.86|18478.86|18598.86|18478.86|18592.92|18472.92|10
1639990100000|2021-12-20 08:48:20|18599.45|18479.45|18602.39|18482.39|18602.39|18482.39|18599.45|18479.45|10
1639990110000|2021-12-20 08:48:30|18602.79|18482.79|18606.86|18486.86|18606.86|18486.86|18602.69|18482.69|10
1639990120000|2021-12-20 08:48:40|18606.9|18486.9|18608.98|18488.98|18608.98|18488.98|18606.85|18486.85|10
1639990130000|2021-12-20 08:48:50|18609.89|18489.89|18611.18|18491.18|18611.82|18491.82|18609.89|18489.89|10
1639990140000|2021-12-20 08:49:00|18611.14|18491.14|18611.66|18491.66|18611.66|18491.66|18610.69|18490.69|10
1639990150000|2021-12-20 08:49:10|18611.67|18491.67|18614.2|18494.2|18614.2|18494.2|18611.67|18491.67|9
1639990160000|2021-12-20 08:49:20|18614.39|18494.39|18613.72|18493.72|18614.48|18494.48|18613.72|18493.72|9
1639990170000|2021-12-20 08:49:30|18613.5|18493.5|18614.06|18494.06|18614.11|18494.11|18613.35|18493.35|10
1639990180000|2021-12-20 08:49:40|18613.98|18493.98|18613.01|18493.01|18613.98|18493.98|18612.98|18492.98|9
1639990190000|2021-12-20 08:49:50|18612.5|18492.5|18606.44|18486.44|18612.91|18492.91|18606.44|18486.44|10
1639990200000|2021-12-20 08:50:00|18606.46|18486.46|18604.18|18484.18|18606.46|18486.46|18604.18|18484.18|10
1639990210000|2021-12-20 08:50:10|18603.29|18483.29|18603.54|18483.54|18603.87|18483.87|18602.63|18482.63|9
1639990220000|2021-12-20 08:50:20|18603.24|18483.24|18604.5|18484.5|18604.6|18484.6|18603.24|18483.24|9
1639990230000|2021-12-20 08:50:30|18604.68|18484.68|18605.16|18485.16|18606.28|18486.28|18604.68|18484.68|10
1639990240000|2021-12-20 08:50:40|18604.6|18484.6|18600|18480|18604.6|18484.6|18599.33|18479.33|9
1639990250000|2021-12-20 08:50:50|18599.58|18479.58|18598.19|18478.19|18600.1|18480.1|18597.98|18477.98|10
1639990260000|2021-12-20 08:51:00|18598.74|18478.74|18599.11|18479.11|18599.73|18479.73|18598.74|18478.74|10
1639990270000|2021-12-20 08:51:10|18598.43|18478.43|18589.94|18469.94|18598.54|18478.54|18589.94|18469.94|10
1639990280000|2021-12-20 08:51:20|18590.01|18470.01|18585.18|18465.18|18590.01|18470.01|18585.18|18465.18|10
1639990290000|2021-12-20 08:51:30|18584.47|18464.47|18577.26|18457.26|18584.47|18464.47|18577.26|18457.26|10
1639990300000|2021-12-20 08:51:40|18576.36|18456.36|18574.59|18454.59|18576.36|18456.36|18574.59|18454.59|9
1639990310000|2021-12-20 08:51:50|18574.48|18454.48|18569.72|18449.72|18574.48|18454.48|18569.22|18449.22|10
1639990320000|2021-12-20 08:52:00|18569.09|18449.09|18564.47|18444.47|18569.15|18449.15|18564.47|18444.47|10
1639990330000|2021-12-20 08:52:10|18564.48|18444.48|18566.77|18446.77|18566.77|18446.77|18564.48|18444.48|10
1639990340000|2021-12-20 08:52:20|18566.74|18446.74|18570.4|18450.4|18570.4|18450.4|18566.74|18446.74|10
1639990350000|2021-12-20 08:52:30|18571.03|18451.03|18572.37|18452.37|18572.37|18452.37|18570.55|18450.55|10
1639990360000|2021-12-20 08:52:40|18570.81|18450.81|18570.96|18450.96|18571.47|18451.47|18570.04|18450.04|10
1639990370000|2021-12-20 08:52:50|18570.91|18450.91|18569.72|18449.72|18570.98|18450.98|18569.72|18449.72|10
1639990380000|2021-12-20 08:53:00|18569.69|18449.69|18567.97|18447.97|18569.93|18449.93|18567.74|18447.74|10
1639990390000|2021-12-20 08:53:10|18567.73|18447.73|18567.76|18447.76|18567.76|18447.76|18567.44|18447.44|10
1639990400000|2021-12-20 08:53:20|18567.45|18447.45|18568.87|18448.87|18569.03|18449.03|18566.82|18446.82|10
1639990410000|2021-12-20 08:53:30|18569.15|18449.15|18572.67|18452.67|18572.67|18452.67|18569.15|18449.15|10
1639990420000|2021-12-20 08:53:40|18572.68|18452.68|18576.53|18456.53|18576.53|18456.53|18572.68|18452.68|9
1639990430000|2021-12-20 08:53:50|18577.11|18457.11|18583.55|18463.55|18583.55|18463.55|18576.5|18456.5|9
1639990440000|2021-12-20 08:54:00|18583.93|18463.93|18586.91|18466.91|18586.91|18466.91|18583.93|18463.93|9
1639990450000|2021-12-20 08:54:10|18587.6|18467.6|18593.43|18473.43|18593.47|18473.47|18587.6|18467.6|10
1639990460000|2021-12-20 08:54:20|18593.68|18473.68|18593.43|18473.43|18593.68|18473.68|18591.29|18471.29|10
1639990470000|2021-12-20 08:54:30|18593.24|18473.24|18593.18|18473.18|18593.52|18473.52|18593.18|18473.18|9
1639990480000|2021-12-20 08:54:40|18592.85|18472.85|18589.14|18469.14|18592.85|18472.85|18589.14|18469.14|10
1639990490000|2021-12-20 08:54:50|18588.88|18468.88|18587.36|18467.36|18589.58|18469.58|18587.36|18467.36|9
1639990500000|2021-12-20 08:55:00|18587.15|18467.15|18585.37|18465.37|18587.15|18467.15|18585.37|18465.37|9
1639990510000|2021-12-20 08:55:10|18585.99|18465.99|18589.73|18469.73|18589.73|18469.73|18585.99|18465.99|10
1639990520000|2021-12-20 08:55:20|18589.46|18469.46|18590.74|18470.74|18590.8|18470.8|18589.46|18469.46|9
1639990530000|2021-12-20 08:55:30|18590.85|18470.85|18594.12|18474.12|18594.12|18474.12|18590.85|18470.85|10
1639990540000|2021-12-20 08:55:40|18594.9|18474.9|18593.37|18473.37|18594.9|18474.9|18593.19|18473.19|10
1639990550000|2021-12-20 08:55:50|18592.94|18472.94|18590.11|18470.11|18592.94|18472.94|18590.11|18470.11|10
1639990560000|2021-12-20 08:56:00|18590.13|18470.13|18586.96|18466.96|18590.13|18470.13|18586.96|18466.96|9
1639990570000|2021-12-20 08:56:10|18586.51|18466.51|18585.39|18465.39|18586.81|18466.81|18584.94|18464.94|10
1639990580000|2021-12-20 08:56:20|18585.23|18465.23|18584.29|18464.29|18585.43|18465.43|18583.99|18463.99|10
1639990590000|2021-12-20 08:56:30|18583.59|18463.59|18580.71|18460.71|18583.59|18463.59|18580.71|18460.71|10
1639990600000|2021-12-20 08:56:40|18579.49|18459.49|18577.36|18457.36|18579.49|18459.49|18577.36|18457.36|8
1639990610000|2021-12-20 08:56:50|18577.7|18457.7|18575.06|18455.06|18577.7|18457.7|18575.06|18455.06|9
1639990620000|2021-12-20 08:57:00|18574.58|18454.58|18573.41|18453.41|18574.96|18454.96|18573.41|18453.41|10
1639990630000|2021-12-20 08:57:10|18573.39|18453.39|18570.12|18450.12|18573.39|18453.39|18570.12|18450.12|10
1639990640000|2021-12-20 08:57:20|18569.9|18449.9|18568.87|18448.87|18569.9|18449.9|18568.26|18448.26|9
1639990650000|2021-12-20 08:57:30|18569.12|18449.12|18570.9|18450.9|18570.9|18450.9|18568.82|18448.82|10
1639990660000|2021-12-20 08:57:40|18571.51|18451.51|18573.36|18453.36|18573.63|18453.63|18571.51|18451.51|10
1639990670000|2021-12-20 08:57:50|18572.96|18452.96|18571.6|18451.6|18572.96|18452.96|18571.39|18451.39|10
1639990680000|2021-12-20 08:58:00|18571.66|18451.66|18574.18|18454.18|18574.18|18454.18|18571.2|18451.2|10
1639990690000|2021-12-20 08:58:10|18574.48|18454.48|18580.97|18460.97|18580.97|18460.97|18574.48|18454.48|10
1639990700000|2021-12-20 08:58:20|18580.41|18460.41|18578.6|18458.6|18580.86|18460.86|18578.36|18458.36|10
1639990710000|2021-12-20 08:58:30|18578.77|18458.77|18583.84|18463.84|18583.84|18463.84|18578.74|18458.74|10
1639990720000|2021-12-20 08:58:40|18584.66|18464.66|18586.32|18466.32|18586.32|18466.32|18584.39|18464.39|10
1639990730000|2021-12-20 08:58:50|18586.34|18466.34|18587.71|18467.71|18587.76|18467.76|18586.34|18466.34|10
1639990740000|2021-12-20 08:59:00|18587.4|18467.4|18588.56|18468.56|18588.56|18468.56|18587.4|18467.4|10
1639990750000|2021-12-20 08:59:10|18588.46|18468.46|18588.84|18468.84|18589.65|18469.65|18588.46|18468.46|10
1639990760000|2021-12-20 08:59:20|18590.65|18470.65|18590.6|18470.6|18590.69|18470.69|18590.24|18470.24|10
1639990770000|2021-12-20 08:59:30|18591.16|18471.16|18591.48|18471.48|18591.66|18471.66|18591.1|18471.1|10
1639990780000|2021-12-20 08:59:40|18591.47|18471.47|18592.44|18472.44|18592.7|18472.7|18591.42|18471.42|9
1639990790000|2021-12-20 08:59:50|18592.07|18472.07|18593.87|18473.87|18593.87|18473.87|18592.07|18472.07|10
1639990800000|2021-12-20 09:00:00|18593.74|18473.74|18595.38|18475.38|18595.38|18475.38|18593.7|18473.7|10
1639990810000|2021-12-20 09:00:10|18595.66|18475.66|18595.32|18475.32|18595.95|18475.95|18595.15|18475.15|10
1639990820000|2021-12-20 09:00:20|18596.03|18476.03|18595.54|18475.54|18597.12|18477.12|18595.54|18475.54|10
1639990830000|2021-12-20 09:00:30|18595.01|18475.01|18598.72|18478.72|18598.72|18478.72|18594.92|18474.92|9
1639990840000|2021-12-20 09:00:40|18598.92|18478.92|18602.99|18482.99|18602.99|18482.99|18598.92|18478.92|9
1639990850000|2021-12-20 09:00:50|18605.12|18485.12|18609.28|18489.28|18609.28|18489.28|18605.12|18485.12|10
1639990860000|2021-12-20 09:01:00|18609.08|18489.08|18608.39|18488.39|18609.08|18489.08|18608.39|18488.39|8
1639990870000|2021-12-20 09:01:10|18608.36|18488.36|18608.42|18488.42|18609.6|18489.6|18608.36|18488.36|10
1639990880000|2021-12-20 09:01:20|18608.76|18488.76|18610.29|18490.29|18611.83|18491.83|18608.76|18488.76|10
1639990890000|2021-12-20 09:01:30|18610.03|18490.03|18603.94|18483.94|18610.03|18490.03|18603.94|18483.94|10
1639990900000|2021-12-20 09:01:40|18603.39|18483.39|18601.23|18481.23|18603.39|18483.39|18600.93|18480.93|10
1639990910000|2021-12-20 09:01:50|18600.97|18480.97|18601.58|18481.58|18601.58|18481.58|18600.52|18480.52|10
1639990920000|2021-12-20 09:02:00|18601.6|18481.6|18600.92|18480.92|18602.15|18482.15|18600.92|18480.92|10
1639990930000|2021-12-20 09:02:10|18600.88|18480.88|18596.31|18476.31|18600.88|18480.88|18596.31|18476.31|10
1639990940000|2021-12-20 09:02:20|18596.14|18476.14|18593.08|18473.08|18596.14|18476.14|18593.08|18473.08|10
1639990950000|2021-12-20 09:02:30|18593.1|18473.1|18593.32|18473.32|18593.32|18473.32|18592.77|18472.77|10
1639990960000|2021-12-20 09:02:40|18593.42|18473.42|18592.57|18472.57|18593.42|18473.42|18592.18|18472.18|10
1639990970000|2021-12-20 09:02:50|18592.5|18472.5|18592.15|18472.15|18592.72|18472.72|18592.15|18472.15|9
1639990980000|2021-12-20 09:03:00|18592.38|18472.38|18588.99|18468.99|18592.38|18472.38|18588.99|18468.99|10
1639990990000|2021-12-20 09:03:10|18588.97|18468.97|18585.19|18465.19|18588.97|18468.97|18585.11|18465.11|10
1639991000000|2021-12-20 09:03:20|18585.23|18465.23|18582.95|18462.95|18585.23|18465.23|18582.95|18462.95|10
1639991010000|2021-12-20 09:03:30|18582.57|18462.57|18575.93|18455.93|18582.67|18462.67|18575.93|18455.93|10
1639991020000|2021-12-20 09:03:40|18574.87|18454.87|18572.43|18452.43|18574.87|18454.87|18571.74|18451.74|8
1639991030000|2021-12-20 09:03:50|18571.69|18451.69|18569.09|18449.09|18573.14|18453.14|18569.09|18449.09|10
1639991040000|2021-12-20 09:04:00|18568.57|18448.57|18564.73|18444.73|18568.57|18448.57|18564.67|18444.67|10
1639991050000|2021-12-20 09:04:10|18564.43|18444.43|18565.89|18445.89|18565.89|18445.89|18564.08|18444.08|10
1639991060000|2021-12-20 09:04:20|18566.52|18446.52|18565.99|18445.99|18567.57|18447.57|18565.99|18445.99|10
1639991070000|2021-12-20 09:04:30|18566.94|18446.94|18566.81|18446.81|18567.21|18447.21|18566.52|18446.52|10
1639991080000|2021-12-20 09:04:40|18567.13|18447.13|18565.97|18445.97|18567.13|18447.13|18565.84|18445.84|10
1639991090000|2021-12-20 09:04:50|18566.27|18446.27|18566.31|18446.31|18566.31|18446.31|18565.43|18445.43|10
1639991100000|2021-12-20 09:05:00|18566.64|18446.64|18563.75|18443.75|18566.64|18446.64|18563.47|18443.47|9
1639991110000|2021-12-20 09:05:10|18563.33|18443.33|18554.51|18434.51|18563.33|18443.33|18554.51|18434.51|10
1639991120000|2021-12-20 09:05:20|18552.89|18432.89|18542.7|18422.7|18552.89|18432.89|18542.7|18422.7|10
1639991130000|2021-12-20 09:05:30|18542.89|18422.89|18535.83|18415.83|18542.89|18422.89|18535.83|18415.83|10
1639991140000|2021-12-20 09:05:40|18534.24|18414.24|18527.42|18407.42|18534.24|18414.24|18527.42|18407.42|10
1639991150000|2021-12-20 09:05:50|18527.63|18407.63|18519.02|18399.02|18527.71|18407.71|18519.02|18399.02|10
1639991160000|2021-12-20 09:06:00|18518.8|18398.8|18505.45|18385.45|18518.8|18398.8|18505.45|18385.45|10
1639991170000|2021-12-20 09:06:10|18503.62|18383.62|18507.53|18387.53|18509.07|18389.07|18503.62|18383.62|10
1639991180000|2021-12-20 09:06:20|18507.21|18387.21|18503.88|18383.88|18507.87|18387.87|18503.63|18383.63|10
1639991190000|2021-12-20 09:06:30|18504.17|18384.17|18510.77|18390.77|18510.77|18390.77|18504.17|18384.17|10
1639991200000|2021-12-20 09:06:40|18510.88|18390.88|18510.14|18390.14|18511.06|18391.06|18510.14|18390.14|9
1639991210000|2021-12-20 09:06:50|18510.09|18390.09|18505.29|18385.29|18510.09|18390.09|18505.29|18385.29|10
1639991220000|2021-12-20 09:07:00|18504.03|18384.03|18502.83|18382.83|18504.34|18384.34|18502.57|18382.57|10
1639991230000|2021-12-20 09:07:10|18503.35|18383.35|18503.78|18383.78|18505.19|18385.19|18503.35|18383.35|9
1639991240000|2021-12-20 09:07:20|18504.41|18384.41|18502.19|18382.19|18504.71|18384.71|18502.19|18382.19|10
1639991250000|2021-12-20 09:07:30|18502.34|18382.34|18494.74|18374.74|18502.34|18382.34|18494.74|18374.74|10
1639991260000|2021-12-20 09:07:40|18494.28|18374.28|18478.72|18358.72|18494.28|18374.28|18478.72|18358.72|10
1639991270000|2021-12-20 09:07:50|18476.87|18356.87|18474.29|18354.29|18476.87|18356.87|18473.13|18353.13|10
1639991280000|2021-12-20 09:08:00|18471.88|18351.88|18472.85|18352.85|18472.85|18352.85|18471.37|18351.37|10
1639991290000|2021-12-20 09:08:10|18472.4|18352.4|18468.63|18348.63|18472.4|18352.4|18468.19|18348.19|10
1639991300000|2021-12-20 09:08:20|18467.28|18347.28|18461.53|18341.53|18467.54|18347.54|18461.53|18341.53|10
1639991310000|2021-12-20 09:08:30|18462.04|18342.04|18462.69|18342.69|18463.81|18343.81|18462.04|18342.04|10
1639991320000|2021-12-20 09:08:40|18463.13|18343.13|18464.9|18344.9|18465.1|18345.1|18463.05|18343.05|10
1639991330000|2021-12-20 09:08:50|18465.56|18345.56|18467.26|18347.26|18467.26|18347.26|18464.41|18344.41|10
1639991340000|2021-12-20 09:09:00|18467.09|18347.09|18469.32|18349.32|18469.32|18349.32|18467.09|18347.09|9
1639991350000|2021-12-20 09:09:10|18469.57|18349.57|18475.47|18355.47|18475.47|18355.47|18469.57|18349.57|10
1639991360000|2021-12-20 09:09:20|18476.91|18356.91|18480.8|18360.8|18480.8|18360.8|18476.91|18356.91|10
1639991370000|2021-12-20 09:09:30|18480.94|18360.94|18482.54|18362.54|18482.54|18362.54|18479.97|18359.97|10
1639991380000|2021-12-20 09:09:40|18482.58|18362.58|18479.44|18359.44|18482.58|18362.58|18479.44|18359.44|10
1639991390000|2021-12-20 09:09:50|18478.54|18358.54|18473.19|18353.19|18478.54|18358.54|18473.19|18353.19|10
1639991400000|2021-12-20 09:10:00|18472.28|18352.28|18467.48|18347.48|18472.4|18352.4|18467.48|18347.48|10
1639991410000|2021-12-20 09:10:10|18466.53|18346.53|18465.44|18345.44|18466.58|18346.58|18464.89|18344.89|10
1639991420000|2021-12-20 09:10:20|18465.2|18345.2|18464.2|18344.2|18465.3|18345.3|18464.19|18344.19|10
1639991430000|2021-12-20 09:10:30|18462.69|18342.69|18458.51|18338.51|18463.02|18343.02|18458.2|18338.2|10
1639991440000|2021-12-20 09:10:40|18458.08|18338.08|18456.79|18336.79|18458.26|18338.26|18456.79|18336.79|10
1639991450000|2021-12-20 09:10:50|18455.68|18335.68|18454.09|18334.09|18455.68|18335.68|18453.62|18333.62|10
1639991460000|2021-12-20 09:11:00|18454.43|18334.43|18455.77|18335.77|18456.69|18336.69|18454.43|18334.43|10
1639991470000|2021-12-20 09:11:10|18456.04|18336.04|18458.7|18338.7|18459.37|18339.37|18456.04|18336.04|10
1639991480000|2021-12-20 09:11:20|18457.89|18337.89|18452.07|18332.07|18457.89|18337.89|18451.92|18331.92|10
1639991490000|2021-12-20 09:11:30|18451.93|18331.93|18450.06|18330.06|18451.93|18331.93|18450.06|18330.06|10
1639991500000|2021-12-20 09:11:40|18449.6|18329.6|18447.98|18327.98|18449.79|18329.79|18447.53|18327.53|10
1639991510000|2021-12-20 09:11:50|18447.8|18327.8|18447.8|18327.8|18447.8|18327.8|18446.79|18326.79|10
1639991520000|2021-12-20 09:12:00|18447.4|18327.4|18446.68|18326.68|18447.4|18327.4|18446.07|18326.07|10
1639991530000|2021-12-20 09:12:10|18446.02|18326.02|18446.38|18326.38|18446.56|18326.56|18445.31|18325.31|10
1639991540000|2021-12-20 09:12:20|18446.63|18326.63|18444.13|18324.13|18446.96|18326.96|18444.06|18324.06|10
1639991550000|2021-12-20 09:12:30|18442.86|18322.86|18440.89|18320.89|18443.43|18323.43|18440.89|18320.89|10
1639991560000|2021-12-20 09:12:40|18441.11|18321.11|18436.08|18316.08|18441.11|18321.11|18436.08|18316.08|10
1639991570000|2021-12-20 09:12:50|18436.63|18316.63|18434|18314|18436.63|18316.63|18432.78|18312.78|10
1639991580000|2021-12-20 09:13:00|18433.53|18313.53|18433.02|18313.02|18434.95|18314.95|18433.02|18313.02|10
1639991590000|2021-12-20 09:13:10|18432.53|18312.53|18430.7|18310.7|18432.53|18312.53|18430.58|18310.58|10
1639991600000|2021-12-20 09:13:20|18431.15|18311.15|18434|18314|18434.29|18314.29|18431.15|18311.15|10
1639991610000|2021-12-20 09:13:30|18433.12|18313.12|18429.17|18309.17|18433.12|18313.12|18429.17|18309.17|10
1639991620000|2021-12-20 09:13:40|18428.59|18308.59|18420.85|18300.85|18428.84|18308.84|18420.85|18300.85|10
1639991630000|2021-12-20 09:13:50|18421.29|18301.29|18413.01|18293.01|18421.29|18301.29|18411.6|18291.6|9
1639991640000|2021-12-20 09:14:00|18413.35|18293.35|18417.19|18297.19|18417.19|18297.19|18413.35|18293.35|10
1639991650000|2021-12-20 09:14:10|18417.46|18297.46|18416|18296|18417.49|18297.49|18415.87|18295.87|10
1639991660000|2021-12-20 09:14:20|18416.88|18296.88|18425.12|18305.12|18425.12|18305.12|18416.17|18296.17|10
1639991670000|2021-12-20 09:14:30|18425.54|18305.54|18436.56|18316.56|18436.56|18316.56|18425.54|18305.54|10
1639991680000|2021-12-20 09:14:40|18436.85|18316.85|18435.9|18315.9|18437.31|18317.31|18435.82|18315.82|10
1639991690000|2021-12-20 09:14:50|18436.65|18316.65|18435.39|18315.39|18436.93|18316.93|18435.32|18315.32|10
1639991700000|2021-12-20 09:15:00|18435.22|18315.22|18427.13|18307.13|18435.22|18315.22|18427.13|18307.13|10
1639991710000|2021-12-20 09:15:10|18427.35|18307.35|18413.99|18293.99|18427.35|18307.35|18413.99|18293.99|10
1639991720000|2021-12-20 09:15:20|18412.1|18292.1|18396.79|18276.79|18412.1|18292.1|18396.79|18276.79|10
1639991730000|2021-12-20 09:15:30|18396.09|18276.09|18385.41|18265.41|18396.09|18276.09|18385.41|18265.41|10
1639991740000|2021-12-20 09:15:40|18385|18265|18383.84|18263.84|18385|18265|18382.57|18262.57|10
1639991750000|2021-12-20 09:15:50|18382.77|18262.77|18381.18|18261.18|18382.77|18262.77|18380.86|18260.86|9
1639991760000|2021-12-20 09:16:00|18381.25|18261.25|18377.4|18257.4|18381.25|18261.25|18377.24|18257.24|10
1639991770000|2021-12-20 09:16:10|18377.34|18257.34|18375.47|18255.47|18377.42|18257.42|18375.26|18255.26|9
1639991780000|2021-12-20 09:16:20|18375.76|18255.76|18375.69|18255.69|18375.76|18255.76|18373.92|18253.92|10
1639991790000|2021-12-20 09:16:30|18376|18256|18378.44|18258.44|18378.44|18258.44|18375.73|18255.73|10
1639991800000|2021-12-20 09:16:40|18377.72|18257.72|18377.14|18257.14|18378.09|18258.09|18376.74|18256.74|10
1639991810000|2021-12-20 09:16:50|18377.31|18257.31|18379.67|18259.67|18379.67|18259.67|18377.11|18257.11|10
1639991820000|2021-12-20 09:17:00|18380.16|18260.16|18385.86|18265.86|18385.86|18265.86|18380.16|18260.16|10
1639991830000|2021-12-20 09:17:10|18386.98|18266.98|18391.5|18271.5|18391.5|18271.5|18386.98|18266.98|10
1639991840000|2021-12-20 09:17:20|18392.46|18272.46|18393.75|18273.75|18394.43|18274.43|18392.46|18272.46|10
1639991850000|2021-12-20 09:17:30|18394.14|18274.14|18393.41|18273.41|18394.14|18274.14|18392.86|18272.86|10
1639991860000|2021-12-20 09:17:40|18394.76|18274.76|18400.33|18280.33|18400.36|18280.36|18394.76|18274.76|10
1639991870000|2021-12-20 09:17:50|18400.94|18280.94|18405.2|18285.2|18405.2|18285.2|18400.72|18280.72|10
1639991880000|2021-12-20 09:18:00|18405.67|18285.67|18406.18|18286.18|18407.55|18287.55|18404.46|18284.46|10
1639991890000|2021-12-20 09:18:10|18406.61|18286.61|18403.08|18283.08|18406.61|18286.61|18403.08|18283.08|10
1639991900000|2021-12-20 09:18:20|18403.14|18283.14|18403.96|18283.96|18403.96|18283.96|18400.92|18280.92|10
1639991910000|2021-12-20 09:18:30|18401.57|18281.57|18406.02|18286.02|18406.02|18286.02|18401.57|18281.57|9
1639991920000|2021-12-20 09:18:40|18405.46|18285.46|18408.71|18288.71|18408.71|18288.71|18405.46|18285.46|10
1639991930000|2021-12-20 09:18:50|18408.89|18288.89|18413.52|18293.52|18413.52|18293.52|18408.62|18288.62|10
1639991940000|2021-12-20 09:19:00|18414.92|18294.92|18420.83|18300.83|18420.83|18300.83|18414.04|18294.04|10
1639991950000|2021-12-20 09:19:10|18422.36|18302.36|18430.4|18310.4|18430.4|18310.4|18422.32|18302.32|10
1639991960000|2021-12-20 09:19:20|18430.94|18310.94|18436.45|18316.45|18436.45|18316.45|18430.94|18310.94|10
1639991970000|2021-12-20 09:19:30|18438.12|18318.12|18447.04|18327.04|18447.04|18327.04|18438.12|18318.12|9
1639991980000|2021-12-20 09:19:40|18446.53|18326.53|18449.01|18329.01|18449.01|18329.01|18446.53|18326.53|10
1639991990000|2021-12-20 09:19:50|18450.91|18330.91|18453.54|18333.54|18453.54|18333.54|18450.38|18330.38|10
1639992000000|2021-12-20 09:20:00|18457.46|18337.46|18462.96|18342.96|18463.18|18343.18|18457.3|18337.3|10
1639992010000|2021-12-20 09:20:10|18463.42|18343.42|18462.48|18342.48|18465.71|18345.71|18462.48|18342.48|9
1639992020000|2021-12-20 09:20:20|18462.02|18342.02|18457.3|18337.3|18462.02|18342.02|18457.3|18337.3|10
1639992030000|2021-12-20 09:20:30|18457.38|18337.38|18455.44|18335.44|18457.38|18337.38|18454.78|18334.78|10
1639992040000|2021-12-20 09:20:40|18453.03|18333.03|18449.51|18329.51|18453.03|18333.03|18448.93|18328.93|9
1639992050000|2021-12-20 09:20:50|18449.58|18329.58|18449.51|18329.51|18450.05|18330.05|18449.38|18329.38|10
1639992060000|2021-12-20 09:21:00|18449.21|18329.21|18444.92|18324.92|18449.21|18329.21|18444.36|18324.36|10
1639992070000|2021-12-20 09:21:10|18442.12|18322.12|18436.92|18316.92|18442.83|18322.83|18436.63|18316.63|9
1639992080000|2021-12-20 09:21:20|18437.15|18317.15|18430.53|18310.53|18437.15|18317.15|18430.53|18310.53|10
1639992090000|2021-12-20 09:21:30|18429.29|18309.29|18431.12|18311.12|18431.12|18311.12|18429.04|18309.04|9
1639992100000|2021-12-20 09:21:40|18431.18|18311.18|18430.39|18310.39|18431.78|18311.78|18430.39|18310.39|10
1639992110000|2021-12-20 09:21:50|18430.37|18310.37|18427.99|18307.99|18430.37|18310.37|18427.78|18307.78|9
1639992120000|2021-12-20 09:22:00|18428.04|18308.04|18425.37|18305.37|18428.04|18308.04|18425.37|18305.37|9
1639992130000|2021-12-20 09:22:10|18425.22|18305.22|18424.82|18304.82|18425.22|18305.22|18424.44|18304.44|10
1639992140000|2021-12-20 09:22:20|18424.84|18304.84|18432.51|18312.51|18432.94|18312.94|18424.84|18304.84|10
1639992150000|2021-12-20 09:22:30|18433.93|18313.93|18436.01|18316.01|18436.2|18316.2|18433.44|18313.44|10
1639992160000|2021-12-20 09:22:40|18436.73|18316.73|18442.34|18322.34|18442.47|18322.47|18436.72|18316.72|10
1639992170000|2021-12-20 09:22:50|18442.92|18322.92|18445.22|18325.22|18446.22|18326.22|18442.92|18322.92|10
1639992180000|2021-12-20 09:23:00|18445.07|18325.07|18446.06|18326.06|18446.75|18326.75|18445|18325|9
1639992190000|2021-12-20 09:23:10|18446.36|18326.36|18446.31|18326.31|18447.81|18327.81|18446.31|18326.31|10
1639992200000|2021-12-20 09:23:20|18446.91|18326.91|18440.04|18320.04|18446.91|18326.91|18440.04|18320.04|10
1639992210000|2021-12-20 09:23:30|18440.45|18320.45|18437.91|18317.91|18440.49|18320.49|18437.57|18317.57|10
1639992220000|2021-12-20 09:23:40|18437.62|18317.62|18437.73|18317.73|18437.98|18317.98|18437.14|18317.14|10
1639992230000|2021-12-20 09:23:50|18437.15|18317.15|18438.97|18318.97|18438.97|18318.97|18437.15|18317.15|10
1639992240000|2021-12-20 09:24:00|18439.26|18319.26|18445.41|18325.41|18445.41|18325.41|18439.26|18319.26|10
1639992250000|2021-12-20 09:24:10|18446.7|18326.7|18448.56|18328.56|18448.83|18328.83|18446.42|18326.42|10
1639992260000|2021-12-20 09:24:20|18449.09|18329.09|18451.06|18331.06|18451.07|18331.07|18449.09|18329.09|10
1639992270000|2021-12-20 09:24:30|18451.07|18331.07|18451.19|18331.19|18451.27|18331.27|18450.64|18330.64|10
1639992280000|2021-12-20 09:24:40|18450.74|18330.74|18448.4|18328.4|18450.74|18330.74|18448.4|18328.4|10
1639992290000|2021-12-20 09:24:50|18448.52|18328.52|18449.18|18329.18|18449.22|18329.22|18448.32|18328.32|10
1639992300000|2021-12-20 09:25:00|18449.57|18329.57|18446.5|18326.5|18449.57|18329.57|18446.5|18326.5|10
1639992310000|2021-12-20 09:25:10|18445.4|18325.4|18442.48|18322.48|18445.4|18325.4|18441.57|18321.57|10
1639992320000|2021-12-20 09:25:20|18441.77|18321.77|18438.08|18318.08|18441.77|18321.77|18438.08|18318.08|10
1639992330000|2021-12-20 09:25:30|18438.21|18318.21|18439.25|18319.25|18439.25|18319.25|18438.21|18318.21|10
1639992340000|2021-12-20 09:25:40|18439.49|18319.49|18439.5|18319.5|18440.73|18320.73|18439.29|18319.29|10
1639992350000|2021-12-20 09:25:50|18440.6|18320.6|18442.13|18322.13|18442.45|18322.45|18440.6|18320.6|10
1639992360000|2021-12-20 09:26:00|18442.2|18322.2|18439.78|18319.78|18442.32|18322.32|18439.48|18319.48|10
1639992370000|2021-12-20 09:26:10|18439.16|18319.16|18435.27|18315.27|18439.16|18319.16|18435.27|18315.27|10
1639992380000|2021-12-20 09:26:20|18434.79|18314.79|18434.02|18314.02|18435.04|18315.04|18433.67|18313.67|10
1639992390000|2021-12-20 09:26:30|18433.8|18313.8|18432.58|18312.58|18433.8|18313.8|18432.58|18312.58|10
1639992400000|2021-12-20 09:26:40|18432.41|18312.41|18432.68|18312.68|18433|18313|18432.12|18312.12|10
1639992410000|2021-12-20 09:26:50|18432.65|18312.65|18430.33|18310.33|18432.72|18312.72|18430.33|18310.33|8
1639992420000|2021-12-20 09:27:00|18429.47|18309.47|18427.46|18307.46|18429.47|18309.47|18427.41|18307.41|10
1639992430000|2021-12-20 09:27:10|18427.31|18307.31|18424.85|18304.85|18427.65|18307.65|18424.85|18304.85|9
1639992440000|2021-12-20 09:27:20|18424.84|18304.84|18425.08|18305.08|18425.08|18305.08|18424.61|18304.61|10
1639992450000|2021-12-20 09:27:30|18425.34|18305.34|18424.14|18304.14|18425.86|18305.86|18424.14|18304.14|10
1639992460000|2021-12-20 09:27:40|18422.71|18302.71|18420.06|18300.06|18422.71|18302.71|18420.06|18300.06|10
1639992470000|2021-12-20 09:27:50|18419.88|18299.88|18418.31|18298.31|18419.96|18299.96|18418.2|18298.2|10
1639992480000|2021-12-20 09:28:00|18418.75|18298.75|18418.33|18298.33|18418.75|18298.75|18418.1|18298.1|9
1639992490000|2021-12-20 09:28:10|18418.69|18298.69|18421.65|18301.65|18421.65|18301.65|18418.69|18298.69|9
1639992500000|2021-12-20 09:28:20|18422|18302|18420.65|18300.65|18422.51|18302.51|18420.65|18300.65|10
1639992510000|2021-12-20 09:28:30|18420.99|18300.99|18420.35|18300.35|18420.99|18300.99|18420.21|18300.21|9
1639992520000|2021-12-20 09:28:40|18421.09|18301.09|18417.17|18297.17|18421.09|18301.09|18417.17|18297.17|10
1639992530000|2021-12-20 09:28:50|18416.89|18296.89|18412.52|18292.52|18416.91|18296.91|18412.52|18292.52|9
1639992540000|2021-12-20 09:29:00|18412.41|18292.41|18413.07|18293.07|18413.07|18293.07|18412|18292|10
1639992550000|2021-12-20 09:29:10|18413.3|18293.3|18417.18|18297.18|18417.18|18297.18|18413.3|18293.3|10
1639992560000|2021-12-20 09:29:20|18417.01|18297.01|18419.43|18299.43|18419.43|18299.43|18416.8|18296.8|10
1639992570000|2021-12-20 09:29:30|18420.12|18300.12|18424.55|18304.55|18424.55|18304.55|18420.12|18300.12|10
1639992580000|2021-12-20 09:29:40|18425.52|18305.52|18426.11|18306.11|18426.36|18306.36|18425.31|18305.31|10
1639992590000|2021-12-20 09:29:50|18426.24|18306.24|18426.98|18306.98|18428.2|18308.2|18425.89|18305.89|10
1639992600000|2021-12-20 09:30:00|18427.8|18307.8|18430.06|18310.06|18430.06|18310.06|18427.36|18307.36|10
1639992610000|2021-12-20 09:30:10|18431.17|18311.17|18431.41|18311.41|18432.03|18312.03|18431.09|18311.09|10
1639992620000|2021-12-20 09:30:20|18432.13|18312.13|18435.12|18315.12|18435.19|18315.19|18432.13|18312.13|10
1639992630000|2021-12-20 09:30:30|18434.88|18314.88|18435.71|18315.71|18435.71|18315.71|18434.65|18314.65|10
1639992640000|2021-12-20 09:30:40|18435.81|18315.81|18439.22|18319.22|18439.22|18319.22|18435.81|18315.81|9
1639992650000|2021-12-20 09:30:50|18440.1|18320.1|18440.85|18320.85|18441.63|18321.63|18440.1|18320.1|10
1639992660000|2021-12-20 09:31:00|18440.98|18320.98|18440.75|18320.75|18442.05|18322.05|18438.86|18318.86|9
1639992670000|2021-12-20 09:31:10|18440.86|18320.86|18437.93|18317.93|18440.86|18320.86|18437.88|18317.88|10
1639992680000|2021-12-20 09:31:20|18437.65|18317.65|18429.89|18309.89|18437.81|18317.81|18429.89|18309.89|10
1639992690000|2021-12-20 09:31:30|18429.91|18309.91|18426.74|18306.74|18429.91|18309.91|18426.74|18306.74|9
1639992700000|2021-12-20 09:31:40|18425.85|18305.85|18419.74|18299.74|18425.85|18305.85|18419.74|18299.74|10
1639992710000|2021-12-20 09:31:50|18419.3|18299.3|18413.28|18293.28|18419.3|18299.3|18413.1|18293.1|10
1639992720000|2021-12-20 09:32:00|18412.91|18292.91|18406.91|18286.91|18412.91|18292.91|18406.91|18286.91|10
1639992730000|2021-12-20 09:32:10|18406.72|18286.72|18407.21|18287.21|18407.32|18287.32|18406.72|18286.72|9
1639992740000|2021-12-20 09:32:20|18407.27|18287.27|18407.94|18287.94|18407.94|18287.94|18406.39|18286.39|9
1639992750000|2021-12-20 09:32:30|18407.31|18287.31|18406.6|18286.6|18407.31|18287.31|18406.59|18286.59|9
1639992760000|2021-12-20 09:32:40|18406.67|18286.67|18406.09|18286.09|18406.96|18286.96|18405.9|18285.9|8
1639992770000|2021-12-20 09:32:50|18405.96|18285.96|18406.31|18286.31|18406.31|18286.31|18405.38|18285.38|9
1639992780000|2021-12-20 09:33:00|18406.13|18286.13|18403.33|18283.33|18406.23|18286.23|18403.33|18283.33|9
1639992790000|2021-12-20 09:33:10|18402.86|18282.86|18396.06|18276.06|18402.86|18282.86|18396.06|18276.06|10
1639992800000|2021-12-20 09:33:20|18394.18|18274.18|18383.9|18263.9|18394.18|18274.18|18383.9|18263.9|10
1639992810000|2021-12-20 09:33:30|18382.25|18262.25|18375.07|18255.07|18382.25|18262.25|18375.07|18255.07|10
1639992820000|2021-12-20 09:33:40|18375.83|18255.83|18382.13|18262.13|18382.13|18262.13|18371.63|18251.63|10
1639992830000|2021-12-20 09:33:50|18383.05|18263.05|18390.05|18270.05|18390.05|18270.05|18383.05|18263.05|10
1639992840000|2021-12-20 09:34:00|18394.04|18274.04|18407.91|18287.91|18408.47|18288.47|18394.04|18274.04|10
1639992850000|2021-12-20 09:34:10|18408.26|18288.26|18416.66|18296.66|18416.66|18296.66|18408.21|18288.21|10
1639992860000|2021-12-20 09:34:20|18416.28|18296.28|18417.83|18297.83|18418.34|18298.34|18415.85|18295.85|10
1639992870000|2021-12-20 09:34:30|18417.79|18297.79|18420.96|18300.96|18421.1|18301.1|18417.79|18297.79|10
1639992880000|2021-12-20 09:34:40|18421.71|18301.71|18419.11|18299.11|18421.71|18301.71|18419.11|18299.11|10
1639992890000|2021-12-20 09:34:50|18418.62|18298.62|18413.8|18293.8|18418.62|18298.62|18413.8|18293.8|10
1639992900000|2021-12-20 09:35:00|18413.3|18293.3|18408.84|18288.84|18413.3|18293.3|18407.88|18287.88|10
1639992910000|2021-12-20 09:35:10|18409.03|18289.03|18411.85|18291.85|18411.85|18291.85|18409.03|18289.03|10
1639992920000|2021-12-20 09:35:20|18411.99|18291.99|18411.8|18291.8|18412.62|18292.62|18411.59|18291.59|10
1639992930000|2021-12-20 09:35:30|18410.74|18290.74|18408.07|18288.07|18410.74|18290.74|18407.56|18287.56|10
1639992940000|2021-12-20 09:35:40|18407.81|18287.81|18404.26|18284.26|18407.81|18287.81|18404.26|18284.26|10
1639992950000|2021-12-20 09:35:50|18403.69|18283.69|18405.08|18285.08|18405.4|18285.4|18403.69|18283.69|9
1639992960000|2021-12-20 09:36:00|18405|18285|18406.01|18286.01|18406.59|18286.59|18405|18285|10
1639992970000|2021-12-20 09:36:10|18406.07|18286.07|18407.43|18287.43|18407.43|18287.43|18405.4|18285.4|10
1639992980000|2021-12-20 09:36:20|18407.93|18287.93|18408.09|18288.09|18408.79|18288.79|18407.71|18287.71|10
1639992990000|2021-12-20 09:36:30|18406.49|18286.49|18404.74|18284.74|18406.49|18286.49|18404.74|18284.74|10
1639993000000|2021-12-20 09:36:40|18404.27|18284.27|18405.88|18285.88|18405.88|18285.88|18404.05|18284.05|10
1639993010000|2021-12-20 09:36:50|18406.22|18286.22|18408.28|18288.28|18408.39|18288.39|18406.22|18286.22|10
1639993020000|2021-12-20 09:37:00|18408.32|18288.32|18409.31|18289.31|18409.31|18289.31|18407.5|18287.5|10
1639993030000|2021-12-20 09:37:10|18409.01|18289.01|18411.42|18291.42|18411.42|18291.42|18408.68|18288.68|9
1639993040000|2021-12-20 09:37:20|18411.53|18291.53|18410.12|18290.12|18411.59|18291.59|18410.05|18290.05|10
1639993050000|2021-12-20 09:37:30|18409.99|18289.99|18409.4|18289.4|18410.14|18290.14|18409.14|18289.14|9
1639993060000|2021-12-20 09:37:40|18410.58|18290.58|18411.42|18291.42|18412.07|18292.07|18410.19|18290.19|9
1639993070000|2021-12-20 09:37:50|18410.96|18290.96|18408.07|18288.07|18410.96|18290.96|18408.07|18288.07|10
1639993080000|2021-12-20 09:38:00|18407.6|18287.6|18406.62|18286.62|18407.64|18287.64|18406.62|18286.62|10
1639993090000|2021-12-20 09:38:10|18406.54|18286.54|18404.34|18284.34|18406.54|18286.54|18404.26|18284.26|10
1639993100000|2021-12-20 09:38:20|18402|18282|18398.45|18278.45|18402.4|18282.4|18398.28|18278.28|10
1639993110000|2021-12-20 09:38:30|18397.9|18277.9|18395.29|18275.29|18398.15|18278.15|18395.29|18275.29|10
1639993120000|2021-12-20 09:38:40|18395.16|18275.16|18395.6|18275.6|18395.74|18275.74|18394.83|18274.83|9
1639993130000|2021-12-20 09:38:50|18395.57|18275.57|18397.06|18277.06|18397.07|18277.07|18395.57|18275.57|10
1639993140000|2021-12-20 09:39:00|18396.9|18276.9|18397.12|18277.12|18397.26|18277.26|18395.89|18275.89|10
1639993150000|2021-12-20 09:39:10|18397.06|18277.06|18396.39|18276.39|18397.28|18277.28|18396.39|18276.39|10
1639993160000|2021-12-20 09:39:20|18396.51|18276.51|18397.25|18277.25|18398.07|18278.07|18395.51|18275.51|10
1639993170000|2021-12-20 09:39:30|18397.55|18277.55|18400.86|18280.86|18400.86|18280.86|18397.55|18277.55|10
1639993180000|2021-12-20 09:39:40|18402.32|18282.32|18406.72|18286.72|18406.72|18286.72|18402.32|18282.32|10
1639993190000|2021-12-20 09:39:50|18407.6|18287.6|18413.47|18293.47|18413.49|18293.49|18407.6|18287.6|10
1639993200000|2021-12-20 09:40:00|18413.88|18293.88|18413.52|18293.52|18414.92|18294.92|18413.52|18293.52|10
1639993210000|2021-12-20 09:40:10|18413.29|18293.29|18419.07|18299.07|18419.07|18299.07|18413.23|18293.23|10
1639993220000|2021-12-20 09:40:20|18420.08|18300.08|18420.87|18300.87|18422.06|18302.06|18420.08|18300.08|10
1639993230000|2021-12-20 09:40:30|18420.71|18300.71|18420.11|18300.11|18420.89|18300.89|18419.31|18299.31|10
1639993240000|2021-12-20 09:40:40|18419.94|18299.94|18417.62|18297.62|18419.94|18299.94|18417.62|18297.62|10
1639993250000|2021-12-20 09:40:50|18416.93|18296.93|18413.8|18293.8|18416.93|18296.93|18413.8|18293.8|10
1639993260000|2021-12-20 09:41:00|18412.57|18292.57|18409.93|18289.93|18412.57|18292.57|18409.93|18289.93|10
1639993270000|2021-12-20 09:41:10|18408.42|18288.42|18405.96|18285.96|18408.91|18288.91|18405.96|18285.96|10
1639993280000|2021-12-20 09:41:20|18404.69|18284.69|18401.13|18281.13|18404.69|18284.69|18401.13|18281.13|9
1639993290000|2021-12-20 09:41:30|18400.19|18280.19|18395.59|18275.59|18400.19|18280.19|18395.47|18275.47|10
1639993300000|2021-12-20 09:41:40|18395.55|18275.55|18397.99|18277.99|18398.31|18278.31|18395.55|18275.55|9
1639993310000|2021-12-20 09:41:50|18397.8|18277.8|18395.49|18275.49|18397.96|18277.96|18395.49|18275.49|10
1639993320000|2021-12-20 09:42:00|18395.26|18275.26|18393.82|18273.82|18395.26|18275.26|18393.52|18273.52|10
1639993330000|2021-12-20 09:42:10|18394.33|18274.33|18396.41|18276.41|18396.41|18276.41|18394.29|18274.29|9
1639993340000|2021-12-20 09:42:20|18396.04|18276.04|18397.08|18277.08|18397.29|18277.29|18396.04|18276.04|9
1639993350000|2021-12-20 09:42:30|18397|18277|18397.6|18277.6|18398.25|18278.25|18397|18277|10
1639993360000|2021-12-20 09:42:40|18397.49|18277.49|18395.75|18275.75|18397.49|18277.49|18395.12|18275.12|10
1639993370000|2021-12-20 09:42:50|18396.23|18276.23|18396.58|18276.58|18397.2|18277.2|18395.64|18275.64|10
1639993380000|2021-12-20 09:43:00|18396.06|18276.06|18393.57|18273.57|18396.06|18276.06|18393.57|18273.57|10
1639993390000|2021-12-20 09:43:10|18393.24|18273.24|18393.76|18273.76|18394.71|18274.71|18393.24|18273.24|10
1639993400000|2021-12-20 09:43:20|18393.63|18273.63|18392.97|18272.97|18393.94|18273.94|18392.97|18272.97|10
1639993410000|2021-12-20 09:43:30|18393.08|18273.08|18389.91|18269.91|18393.45|18273.45|18389.91|18269.91|10
1639993420000|2021-12-20 09:43:40|18390.18|18270.18|18386.94|18266.94|18390.18|18270.18|18386.13|18266.13|10
1639993430000|2021-12-20 09:43:50|18386.73|18266.73|18385.74|18265.74|18386.73|18266.73|18385.21|18265.21|10
1639993440000|2021-12-20 09:44:00|18386.09|18266.09|18386.94|18266.94|18387.17|18267.17|18386.09|18266.09|9
1639993450000|2021-12-20 09:44:10|18387.16|18267.16|18389.16|18269.16|18389.16|18269.16|18386.96|18266.96|10
1639993460000|2021-12-20 09:44:20|18389.65|18269.65|18390.15|18270.15|18390.64|18270.64|18389.13|18269.13|10
1639993470000|2021-12-20 09:44:30|18390.17|18270.17|18389.03|18269.03|18390.17|18270.17|18388.85|18268.85|9
1639993480000|2021-12-20 09:44:40|18388.1|18268.1|18388.74|18268.74|18388.74|18268.74|18387.43|18267.43|10
1639993490000|2021-12-20 09:44:50|18388.36|18268.36|18390.03|18270.03|18390.34|18270.34|18388.36|18268.36|10
1639993500000|2021-12-20 09:45:00|18390.49|18270.49|18390.93|18270.93|18391.03|18271.03|18390.12|18270.12|10
1639993510000|2021-12-20 09:45:10|18391.1|18271.1|18391.41|18271.41|18392.29|18272.29|18390.73|18270.73|10
1639993520000|2021-12-20 09:45:20|18391.3|18271.3|18394.19|18274.19|18394.19|18274.19|18391.3|18271.3|10
1639993530000|2021-12-20 09:45:30|18394.82|18274.82|18396.69|18276.69|18397.15|18277.15|18394.82|18274.82|10
1639993540000|2021-12-20 09:45:40|18395.77|18275.77|18398.73|18278.73|18399.29|18279.29|18395.77|18275.77|10
1639993550000|2021-12-20 09:45:50|18399.16|18279.16|18403.53|18283.53|18404.35|18284.35|18399.16|18279.16|10
1639993560000|2021-12-20 09:46:00|18402.71|18282.71|18400.83|18280.83|18402.71|18282.71|18400.3|18280.3|10
1639993570000|2021-12-20 09:46:10|18401.39|18281.39|18401.01|18281.01|18401.51|18281.51|18400.63|18280.63|9
1639993580000|2021-12-20 09:46:20|18400.4|18280.4|18400.03|18280.03|18400.55|18280.55|18399.58|18279.58|10
1639993590000|2021-12-20 09:46:30|18400.4|18280.4|18402.56|18282.56|18402.56|18282.56|18400.4|18280.4|10
1639993600000|2021-12-20 09:46:40|18402.75|18282.75|18402.84|18282.84|18403.44|18283.44|18402.75|18282.75|10
1639993610000|2021-12-20 09:46:50|18402.52|18282.52|18403.62|18283.62|18403.63|18283.63|18402.52|18282.52|10
1639993620000|2021-12-20 09:47:00|18405.76|18285.76|18409.71|18289.71|18409.71|18289.71|18404.9|18284.9|10
1639993630000|2021-12-20 09:47:10|18409.77|18289.77|18409.97|18289.97|18411.35|18291.35|18409.77|18289.77|9
1639993640000|2021-12-20 09:47:20|18409.56|18289.56|18402.55|18282.55|18409.56|18289.56|18402.55|18282.55|10
1639993650000|2021-12-20 09:47:30|18402.59|18282.59|18399.4|18279.4|18402.59|18282.59|18399.4|18279.4|9
1639993660000|2021-12-20 09:47:40|18399.01|18279.01|18396.76|18276.76|18399.01|18279.01|18396.76|18276.76|10
1639993670000|2021-12-20 09:47:50|18396.6|18276.6|18393.47|18273.47|18396.61|18276.61|18393.47|18273.47|10
1639993680000|2021-12-20 09:48:00|18393.87|18273.87|18393.53|18273.53|18394.14|18274.14|18393.17|18273.17|10
1639993690000|2021-12-20 09:48:10|18393.2|18273.2|18395.72|18275.72|18395.72|18275.72|18392.92|18272.92|10
1639993700000|2021-12-20 09:48:20|18395.8|18275.8|18397.89|18277.89|18398.45|18278.45|18395.8|18275.8|10
1639993710000|2021-12-20 09:48:30|18397.85|18277.85|18398.27|18278.27|18398.27|18278.27|18397.47|18277.47|10
1639993720000|2021-12-20 09:48:40|18398.26|18278.26|18396.87|18276.87|18399.25|18279.25|18396.87|18276.87|10
1639993730000|2021-12-20 09:48:50|18396.71|18276.71|18396.92|18276.92|18396.92|18276.92|18396.25|18276.25|10
1639993740000|2021-12-20 09:49:00|18397.03|18277.03|18398.93|18278.93|18399.2|18279.2|18397.03|18277.03|10
1639993750000|2021-12-20 09:49:10|18399.06|18279.06|18402.65|18282.65|18403.1|18283.1|18399.06|18279.06|10
1639993760000|2021-12-20 09:49:20|18403.37|18283.37|18404.98|18284.98|18405.64|18285.64|18403.37|18283.37|10
1639993770000|2021-12-20 09:49:30|18404.55|18284.55|18404.68|18284.68|18405.08|18285.08|18404.34|18284.34|9
1639993780000|2021-12-20 09:49:40|18404.63|18284.63|18404.8|18284.8|18405.2|18285.2|18404.13|18284.13|10
1639993790000|2021-12-20 09:49:50|18404.87|18284.87|18407.4|18287.4|18407.4|18287.4|18404.53|18284.53|10
1639993800000|2021-12-20 09:50:00|18407.72|18287.72|18410.85|18290.85|18411.44|18291.44|18407.72|18287.72|10
1639993810000|2021-12-20 09:50:10|18410.95|18290.95|18410.17|18290.17|18410.95|18290.95|18409.94|18289.94|10
1639993820000|2021-12-20 09:50:20|18411.1|18291.1|18407.88|18287.88|18411.1|18291.1|18407.88|18287.88|10
1639993830000|2021-12-20 09:50:30|18407.3|18287.3|18403.02|18283.02|18407.3|18287.3|18403.02|18283.02|10
1639993840000|2021-12-20 09:50:40|18402.65|18282.65|18399.95|18279.95|18402.65|18282.65|18399.89|18279.89|9
1639993850000|2021-12-20 09:50:50|18398.54|18278.54|18394.91|18274.91|18398.54|18278.54|18394.91|18274.91|10
1639993860000|2021-12-20 09:51:00|18394.88|18274.88|18391.69|18271.69|18394.88|18274.88|18391.26|18271.26|10
1639993870000|2021-12-20 09:51:10|18390.67|18270.67|18387.53|18267.53|18390.67|18270.67|18387.53|18267.53|10
1639993880000|2021-12-20 09:51:20|18387.6|18267.6|18387.86|18267.86|18388.49|18268.49|18387.44|18267.44|10
1639993890000|2021-12-20 09:51:30|18387.64|18267.64|18385.56|18265.56|18387.64|18267.64|18385.5|18265.5|10
1639993900000|2021-12-20 09:51:40|18385.81|18265.81|18384.59|18264.59|18386.12|18266.12|18384.59|18264.59|10
1639993910000|2021-12-20 09:51:50|18384.5|18264.5|18383.78|18263.78|18385.1|18265.1|18383.78|18263.78|10
1639993920000|2021-12-20 09:52:00|18383.74|18263.74|18377.97|18257.97|18383.74|18263.74|18377.97|18257.97|10
1639993930000|2021-12-20 09:52:10|18375.24|18255.24|18369|18249|18375.24|18255.24|18369|18249|10
1639993940000|2021-12-20 09:52:20|18367.86|18247.86|18364.49|18244.49|18367.91|18247.91|18364.49|18244.49|10
1639993950000|2021-12-20 09:52:30|18363.2|18243.2|18366.42|18246.42|18367.15|18247.15|18362.17|18242.17|10
1639993960000|2021-12-20 09:52:40|18366.54|18246.54|18369.13|18249.13|18369.13|18249.13|18366.54|18246.54|10
1639993970000|2021-12-20 09:52:50|18368.89|18248.89|18376.15|18256.15|18377.07|18257.07|18368.89|18248.89|10
1639993980000|2021-12-20 09:53:00|18375.51|18255.51|18386.59|18266.59|18386.8|18266.8|18375.51|18255.51|10
1639993990000|2021-12-20 09:53:10|18385.81|18265.81|18388.83|18268.83|18389.1|18269.1|18385.68|18265.68|10
1639994000000|2021-12-20 09:53:20|18388.87|18268.87|18387.6|18267.6|18388.87|18268.87|18387.42|18267.42|10
1639994010000|2021-12-20 09:53:30|18387.28|18267.28|18387.81|18267.81|18389.1|18269.1|18387.08|18267.08|9
1639994020000|2021-12-20 09:53:40|18387.9|18267.9|18388.89|18268.89|18388.97|18268.97|18387.9|18267.9|9
1639994030000|2021-12-20 09:53:50|18388.46|18268.46|18388.25|18268.25|18388.86|18268.86|18388.18|18268.18|10
1639994040000|2021-12-20 09:54:00|18389.66|18269.66|18392.4|18272.4|18392.4|18272.4|18389.66|18269.66|10
1639994050000|2021-12-20 09:54:10|18392.33|18272.33|18391.47|18271.47|18393.97|18273.97|18391.47|18271.47|10
1639994060000|2021-12-20 09:54:20|18391.65|18271.65|18388.8|18268.8|18391.65|18271.65|18388.8|18268.8|10
1639994070000|2021-12-20 09:54:30|18388.38|18268.38|18382.42|18262.42|18388.38|18268.38|18382.42|18262.42|10
1639994080000|2021-12-20 09:54:40|18381.55|18261.55|18380.16|18260.16|18381.91|18261.91|18379.72|18259.72|10
1639994090000|2021-12-20 09:54:50|18380.44|18260.44|18382.55|18262.55|18382.55|18262.55|18379.66|18259.66|10
1639994100000|2021-12-20 09:55:00|18382.68|18262.68|18382.96|18262.96|18382.96|18262.96|18381.83|18261.83|10
1639994110000|2021-12-20 09:55:10|18383.37|18263.37|18384.22|18264.22|18385.49|18265.49|18383.37|18263.37|10
1639994120000|2021-12-20 09:55:20|18383.39|18263.39|18385.17|18265.17|18385.24|18265.24|18382.49|18262.49|10
1639994130000|2021-12-20 09:55:30|18385.88|18265.88|18388.83|18268.83|18388.87|18268.87|18385.88|18265.88|10
1639994140000|2021-12-20 09:55:40|18388.77|18268.77|18390.66|18270.66|18390.66|18270.66|18388.58|18268.58|10
1639994150000|2021-12-20 09:55:50|18390.62|18270.62|18387.35|18267.35|18390.89|18270.89|18387.35|18267.35|10
1639994160000|2021-12-20 09:56:00|18386.98|18266.98|18385.84|18265.84|18386.98|18266.98|18384.87|18264.87|10
1639994170000|2021-12-20 09:56:10|18386.25|18266.25|18386.51|18266.51|18386.51|18266.51|18385.39|18265.39|10
1639994180000|2021-12-20 09:56:20|18386.05|18266.05|18385.26|18265.26|18386.05|18266.05|18384.73|18264.73|10
1639994190000|2021-12-20 09:56:30|18385.53|18265.53|18390.51|18270.51|18390.51|18270.51|18385.53|18265.53|9
1639994200000|2021-12-20 09:56:40|18392.5|18272.5|18398.16|18278.16|18398.16|18278.16|18392.5|18272.5|10
1639994210000|2021-12-20 09:56:50|18398.18|18278.18|18395.7|18275.7|18398.59|18278.59|18395.7|18275.7|10
1639994220000|2021-12-20 09:57:00|18395.63|18275.63|18392.53|18272.53|18395.63|18275.63|18392.53|18272.53|10
1639994230000|2021-12-20 09:57:10|18392.58|18272.58|18390.25|18270.25|18392.58|18272.58|18390.25|18270.25|9
1639994240000|2021-12-20 09:57:20|18389.86|18269.86|18387.25|18267.25|18389.86|18269.86|18387.25|18267.25|10
1639994250000|2021-12-20 09:57:30|18386.71|18266.71|18381.85|18261.85|18386.71|18266.71|18381.62|18261.62|9
1639994260000|2021-12-20 09:57:40|18381.84|18261.84|18380.23|18260.23|18381.92|18261.92|18380.18|18260.18|10
1639994270000|2021-12-20 09:57:50|18380.48|18260.48|18374.61|18254.61|18380.48|18260.48|18374.61|18254.61|10
1639994280000|2021-12-20 09:58:00|18374.36|18254.36|18369.93|18249.93|18374.36|18254.36|18369.93|18249.93|10
1639994290000|2021-12-20 09:58:10|18369.34|18249.34|18369.05|18249.05|18369.68|18249.68|18368.94|18248.94|10
1639994300000|2021-12-20 09:58:20|18369.04|18249.04|18367.29|18247.29|18369.1|18249.1|18367.29|18247.29|9
1639994310000|2021-12-20 09:58:30|18367.55|18247.55|18363.26|18243.26|18367.58|18247.58|18363.26|18243.26|10
1639994320000|2021-12-20 09:58:40|18362.9|18242.9|18359.33|18239.33|18362.9|18242.9|18359.04|18239.04|10
1639994330000|2021-12-20 09:58:50|18359.21|18239.21|18356.87|18236.87|18359.21|18239.21|18354.89|18234.89|10
1639994340000|2021-12-20 09:59:00|18357.27|18237.27|18356.36|18236.36|18358.04|18238.04|18356.01|18236.01|10
1639994350000|2021-12-20 09:59:10|18356.48|18236.48|18350.78|18230.78|18356.48|18236.48|18349.8|18229.8|10
1639994360000|2021-12-20 09:59:20|18350.55|18230.55|18355.41|18235.41|18355.41|18235.41|18350.53|18230.53|10
1639994370000|2021-12-20 09:59:30|18354.89|18234.89|18352.82|18232.82|18356.15|18236.15|18352.73|18232.73|9
1639994380000|2021-12-20 09:59:40|18352.04|18232.04|18349.71|18229.71|18352.04|18232.04|18348.99|18228.99|10
1639994390000|2021-12-20 09:59:50|18349.42|18229.42|18351.42|18231.42|18351.42|18231.42|18349.42|18229.42|9
1639994400000|2021-12-20 10:00:00|18351.96|18231.96|18348.87|18228.87|18352.55|18232.55|18348.87|18228.87|10
1639994410000|2021-12-20 10:00:10|18348.6|18228.6|18347.42|18227.42|18348.69|18228.69|18344.92|18224.92|10
1639994420000|2021-12-20 10:00:20|18346.73|18226.73|18344.9|18224.9|18346.73|18226.73|18344.9|18224.9|10
1639994430000|2021-12-20 10:00:30|18345.57|18225.57|18345.87|18225.87|18345.87|18225.87|18345.11|18225.11|10
1639994440000|2021-12-20 10:00:40|18345.75|18225.75|18350.49|18230.49|18350.49|18230.49|18345.75|18225.75|10
1639994450000|2021-12-20 10:00:50|18350.69|18230.69|18350.97|18230.97|18351.92|18231.92|18350.69|18230.69|10
1639994460000|2021-12-20 10:01:00|18351.09|18231.09|18349.6|18229.6|18351.09|18231.09|18349.23|18229.23|10
1639994470000|2021-12-20 10:01:10|18349.16|18229.16|18349.62|18229.62|18350.49|18230.49|18349.07|18229.07|10
1639994480000|2021-12-20 10:01:20|18348.77|18228.77|18348.21|18228.21|18348.8|18228.8|18347.85|18227.85|10
1639994490000|2021-12-20 10:01:30|18346.58|18226.58|18343.27|18223.27|18346.58|18226.58|18340.26|18220.26|10
1639994500000|2021-12-20 10:01:40|18343.12|18223.12|18355|18235|18355|18235|18343.01|18223.01|10
1639994510000|2021-12-20 10:01:50|18355.45|18235.45|18363.67|18243.67|18363.67|18243.67|18355.45|18235.45|10
1639994520000|2021-12-20 10:02:00|18365.2|18245.2|18370.2|18250.2|18370.2|18250.2|18365.2|18245.2|10
1639994530000|2021-12-20 10:02:10|18370.07|18250.07|18373.93|18253.93|18373.93|18253.93|18369.51|18249.51|10
1639994540000|2021-12-20 10:02:20|18373.9|18253.9|18392.45|18272.45|18392.45|18272.45|18373.9|18253.9|10
1639994550000|2021-12-20 10:02:30|18393.3|18273.3|18395.06|18275.06|18395.82|18275.82|18393.05|18273.05|10
1639994560000|2021-12-20 10:02:40|18397.61|18277.61|18398.15|18278.15|18398.18|18278.18|18396.62|18276.62|10
1639994570000|2021-12-20 10:02:50|18397.76|18277.76|18399.45|18279.45|18399.64|18279.64|18397.01|18277.01|10
1639994580000|2021-12-20 10:03:00|18399.7|18279.7|18401.12|18281.12|18401.12|18281.12|18398.94|18278.94|10
1639994590000|2021-12-20 10:03:10|18401.16|18281.16|18402.6|18282.6|18403.27|18283.27|18401.16|18281.16|10
1639994600000|2021-12-20 10:03:20|18402.61|18282.61|18404.49|18284.49|18404.49|18284.49|18402.61|18282.61|10
1639994610000|2021-12-20 10:03:30|18404.44|18284.44|18405.33|18285.33|18406.22|18286.22|18404.44|18284.44|10
1639994620000|2021-12-20 10:03:40|18404.49|18284.49|18403.98|18283.98|18404.78|18284.78|18402.88|18282.88|10
1639994630000|2021-12-20 10:03:50|18404.06|18284.06|18403.56|18283.56|18404.61|18284.61|18403.56|18283.56|10
1639994640000|2021-12-20 10:04:00|18403.76|18283.76|18405.67|18285.67|18406.66|18286.66|18403.62|18283.62|10
1639994650000|2021-12-20 10:04:10|18406.48|18286.48|18408.78|18288.78|18408.78|18288.78|18405.92|18285.92|10
1639994660000|2021-12-20 10:04:20|18409.23|18289.23|18415.55|18295.55|18415.77|18295.77|18409.23|18289.23|10
1639994670000|2021-12-20 10:04:30|18415.1|18295.1|18417.73|18297.73|18417.83|18297.83|18415.1|18295.1|10
1639994680000|2021-12-20 10:04:40|18417.6|18297.6|18419.69|18299.69|18419.69|18299.69|18417.6|18297.6|10
1639994690000|2021-12-20 10:04:50|18419.23|18299.23|18420.71|18300.71|18421.09|18301.09|18419.23|18299.23|9
1639994700000|2021-12-20 10:05:00|18420.83|18300.83|18422.21|18302.21|18422.21|18302.21|18420.83|18300.83|10
1639994710000|2021-12-20 10:05:10|18422.07|18302.07|18422.56|18302.56|18423.85|18303.85|18422.03|18302.03|10
1639994720000|2021-12-20 10:05:20|18422.43|18302.43|18422.23|18302.23|18422.68|18302.68|18421.89|18301.89|9
1639994730000|2021-12-20 10:05:30|18421.53|18301.53|18420.76|18300.76|18421.53|18301.53|18420.76|18300.76|10
1639994740000|2021-12-20 10:05:40|18420.64|18300.64|18417.97|18297.97|18420.64|18300.64|18417.97|18297.97|10
1639994750000|2021-12-20 10:05:50|18417.45|18297.45|18416.55|18296.55|18417.45|18297.45|18416.37|18296.37|10
1639994760000|2021-12-20 10:06:00|18416.04|18296.04|18415.7|18295.7|18416.55|18296.55|18415.7|18295.7|10
1639994770000|2021-12-20 10:06:10|18415.63|18295.63|18414.27|18294.27|18415.91|18295.91|18414.27|18294.27|10
1639994780000|2021-12-20 10:06:20|18414.78|18294.78|18411.07|18291.07|18414.78|18294.78|18410.03|18290.03|10
1639994790000|2021-12-20 10:06:30|18410.14|18290.14|18406.54|18286.54|18410.14|18290.14|18406.54|18286.54|10
1639994800000|2021-12-20 10:06:40|18406.17|18286.17|18405.63|18285.63|18406.54|18286.54|18405.08|18285.08|10
1639994810000|2021-12-20 10:06:50|18405.3|18285.3|18403.69|18283.69|18405.3|18285.3|18403.49|18283.49|10
1639994820000|2021-12-20 10:07:00|18403.31|18283.31|18403.63|18283.63|18403.63|18283.63|18401.84|18281.84|10
1639994830000|2021-12-20 10:07:10|18404.64|18284.64|18407.66|18287.66|18407.66|18287.66|18404.64|18284.64|8
1639994840000|2021-12-20 10:07:20|18407.49|18287.49|18411.54|18291.54|18411.54|18291.54|18407.49|18287.49|10
1639994850000|2021-12-20 10:07:30|18413.28|18293.28|18416.26|18296.26|18416.26|18296.26|18412.92|18292.92|10
1639994860000|2021-12-20 10:07:40|18417.32|18297.32|18419.09|18299.09|18419.09|18299.09|18417.32|18297.32|10
1639994870000|2021-12-20 10:07:50|18418.65|18298.65|18419.18|18299.18|18419.44|18299.44|18418.55|18298.55|9
1639994880000|2021-12-20 10:08:00|18418.83|18298.83|18417.79|18297.79|18419.55|18299.55|18417.79|18297.79|10
1639994890000|2021-12-20 10:08:10|18417.59|18297.59|18417.26|18297.26|18417.59|18297.59|18417.12|18297.12|10
1639994900000|2021-12-20 10:08:20|18416.64|18296.64|18417.88|18297.88|18417.88|18297.88|18415.89|18295.89|9
1639994910000|2021-12-20 10:08:30|18417.91|18297.91|18424.8|18304.8|18424.8|18304.8|18417.91|18297.91|10
1639994920000|2021-12-20 10:08:40|18425.4|18305.4|18429.72|18309.72|18429.72|18309.72|18425.4|18305.4|10
1639994930000|2021-12-20 10:08:50|18430.21|18310.21|18436.75|18316.75|18436.75|18316.75|18430.21|18310.21|9
1639994940000|2021-12-20 10:09:00|18437.12|18317.12|18439.54|18319.54|18439.54|18319.54|18437.12|18317.12|9
1639994950000|2021-12-20 10:09:10|18439.88|18319.88|18442.18|18322.18|18442.4|18322.4|18439.88|18319.88|10
1639994960000|2021-12-20 10:09:20|18443.38|18323.38|18444.25|18324.25|18445.18|18325.18|18443.08|18323.08|9
1639994970000|2021-12-20 10:09:30|18444.58|18324.58|18444.04|18324.04|18444.58|18324.58|18442.87|18322.87|10
1639994980000|2021-12-20 10:09:40|18443.28|18323.28|18441.13|18321.13|18443.28|18323.28|18440.53|18320.53|10
1639994990000|2021-12-20 10:09:50|18441.69|18321.69|18447.32|18327.32|18447.32|18327.32|18441.69|18321.69|10
1639995000000|2021-12-20 10:10:00|18447.52|18327.52|18447.38|18327.38|18448.72|18328.72|18447.38|18327.38|10
1639995010000|2021-12-20 10:10:10|18447.47|18327.47|18448.11|18328.11|18448.81|18328.81|18447.47|18327.47|9
1639995020000|2021-12-20 10:10:20|18448.49|18328.49|18453.61|18333.61|18453.61|18333.61|18448.49|18328.49|10
1639995030000|2021-12-20 10:10:30|18454.25|18334.25|18457.43|18337.43|18458.16|18338.16|18454.11|18334.11|10
1639995040000|2021-12-20 10:10:40|18457.32|18337.32|18461.39|18341.39|18461.39|18341.39|18457.32|18337.32|10
1639995050000|2021-12-20 10:10:50|18461.9|18341.9|18462.8|18342.8|18463.16|18343.16|18461.9|18341.9|10
1639995060000|2021-12-20 10:11:00|18462.41|18342.41|18461.36|18341.36|18462.41|18342.41|18461.26|18341.26|9
1639995070000|2021-12-20 10:11:10|18461.61|18341.61|18461.19|18341.19|18462.92|18342.92|18461.19|18341.19|10
1639995080000|2021-12-20 10:11:20|18460.94|18340.94|18460.1|18340.1|18460.94|18340.94|18459.66|18339.66|10
1639995090000|2021-12-20 10:11:30|18459.24|18339.24|18457.7|18337.7|18459.24|18339.24|18457.7|18337.7|10
1639995100000|2021-12-20 10:11:40|18457.82|18337.82|18458.93|18338.93|18458.93|18338.93|18457.82|18337.82|9
1639995110000|2021-12-20 10:11:50|18459.16|18339.16|18461.15|18341.15|18461.15|18341.15|18459.08|18339.08|10
1639995120000|2021-12-20 10:12:00|18461.04|18341.04|18458.74|18338.74|18461.06|18341.06|18458.74|18338.74|10
1639995130000|2021-12-20 10:12:10|18458.69|18338.69|18458.33|18338.33|18458.88|18338.88|18458.33|18338.33|10
1639995140000|2021-12-20 10:12:20|18458.13|18338.13|18461.2|18341.2|18461.2|18341.2|18458.13|18338.13|10
1639995150000|2021-12-20 10:12:30|18461.85|18341.85|18475.82|18355.82|18475.82|18355.82|18461.85|18341.85|9
1639995160000|2021-12-20 10:12:40|18476.69|18356.69|18495.19|18375.19|18495.19|18375.19|18476.69|18356.69|10
1639995170000|2021-12-20 10:12:50|18495.35|18375.35|18501.25|18381.25|18502.36|18382.36|18495.35|18375.35|10
1639995180000|2021-12-20 10:13:00|18501.78|18381.78|18504.94|18384.94|18504.94|18384.94|18500.06|18380.06|10
1639995190000|2021-12-20 10:13:10|18506.26|18386.26|18508.24|18388.24|18508.39|18388.39|18506.03|18386.03|10
1639995200000|2021-12-20 10:13:20|18508.62|18388.62|18512.16|18392.16|18512.54|18392.54|18508.62|18388.62|10
1639995210000|2021-12-20 10:13:30|18512.26|18392.26|18513.44|18393.44|18513.95|18393.95|18511.54|18391.54|10
1639995220000|2021-12-20 10:13:40|18513.24|18393.24|18516.6|18396.6|18516.6|18396.6|18513.21|18393.21|10
1639995230000|2021-12-20 10:13:50|18518.63|18398.63|18519|18399|18519.71|18399.71|18518.63|18398.63|10
1639995240000|2021-12-20 10:14:00|18519.15|18399.15|18520.25|18400.25|18520.29|18400.29|18518.58|18398.58|10
1639995250000|2021-12-20 10:14:10|18520.23|18400.23|18522.18|18402.18|18522.32|18402.32|18520.23|18400.23|10
1639995260000|2021-12-20 10:14:20|18522.1|18402.1|18520.56|18400.56|18522.25|18402.25|18520.19|18400.19|10
1639995270000|2021-12-20 10:14:30|18519.87|18399.87|18516.07|18396.07|18519.93|18399.93|18516.07|18396.07|9
1639995280000|2021-12-20 10:14:40|18516.22|18396.22|18514.67|18394.67|18516.27|18396.27|18514.67|18394.67|9
1639995290000|2021-12-20 10:14:50|18515.29|18395.29|18515.14|18395.14|18516.03|18396.03|18514.49|18394.49|10
1639995300000|2021-12-20 10:15:00|18515.33|18395.33|18513.48|18393.48|18515.33|18395.33|18512.83|18392.83|10
1639995310000|2021-12-20 10:15:10|18513.52|18393.52|18513.14|18393.14|18514.14|18394.14|18513.14|18393.14|9
1639995320000|2021-12-20 10:15:20|18513.09|18393.09|18515.01|18395.01|18515.6|18395.6|18513.09|18393.09|10
1639995330000|2021-12-20 10:15:30|18515.03|18395.03|18516.39|18396.39|18516.39|18396.39|18515.03|18395.03|10
1639995340000|2021-12-20 10:15:40|18517.44|18397.44|18519.66|18399.66|18520.09|18400.09|18517.44|18397.44|10
1639995350000|2021-12-20 10:15:50|18520.03|18400.03|18523.22|18403.22|18523.31|18403.31|18519.83|18399.83|10
1639995360000|2021-12-20 10:16:00|18523.24|18403.24|18521.95|18401.95|18523.36|18403.36|18521.74|18401.74|10
1639995370000|2021-12-20 10:16:10|18521.82|18401.82|18518.26|18398.26|18521.98|18401.98|18518.26|18398.26|10
1639995380000|2021-12-20 10:16:20|18517.92|18397.92|18512.11|18392.11|18517.92|18397.92|18512.11|18392.11|10
1639995390000|2021-12-20 10:16:30|18512.37|18392.37|18509.77|18389.77|18512.37|18392.37|18509.43|18389.43|10
1639995400000|2021-12-20 10:16:40|18511.68|18391.68|18515.82|18395.82|18515.82|18395.82|18511.68|18391.68|10
1639995410000|2021-12-20 10:16:50|18515.91|18395.91|18519.31|18399.31|18519.31|18399.31|18515.91|18395.91|10
1639995420000|2021-12-20 10:17:00|18520.26|18400.26|18520.4|18400.4|18521.21|18401.21|18520.26|18400.26|10
1639995430000|2021-12-20 10:17:10|18520.7|18400.7|18523.92|18403.92|18523.92|18403.92|18520.7|18400.7|10
1639995440000|2021-12-20 10:17:20|18524.05|18404.05|18527.9|18407.9|18527.9|18407.9|18524.05|18404.05|10
1639995450000|2021-12-20 10:17:30|18527.91|18407.91|18531.13|18411.13|18531.23|18411.23|18527.91|18407.91|10
1639995460000|2021-12-20 10:17:40|18531.36|18411.36|18534.82|18414.82|18535|18415|18531.36|18411.36|10
1639995470000|2021-12-20 10:17:50|18535.61|18415.61|18538.35|18418.35|18539|18419|18535.61|18415.61|10
1639995480000|2021-12-20 10:18:00|18538.32|18418.32|18539.69|18419.69|18539.7|18419.7|18538.13|18418.13|10
1639995490000|2021-12-20 10:18:10|18539.59|18419.59|18539.83|18419.83|18540.03|18420.03|18538.98|18418.98|10
1639995500000|2021-12-20 10:18:20|18539.77|18419.77|18537.31|18417.31|18540.64|18420.64|18537.31|18417.31|10
1639995510000|2021-12-20 10:18:30|18536.39|18416.39|18535.26|18415.26|18536.39|18416.39|18535.25|18415.25|10
1639995520000|2021-12-20 10:18:40|18535.13|18415.13|18536.16|18416.16|18536.16|18416.16|18535.13|18415.13|10
1639995530000|2021-12-20 10:18:50|18536.27|18416.27|18535.32|18415.32|18536.27|18416.27|18534.72|18414.72|10
1639995540000|2021-12-20 10:19:00|18535.3|18415.3|18531.26|18411.26|18535.3|18415.3|18531.26|18411.26|9
1639995550000|2021-12-20 10:19:10|18531.08|18411.08|18521.85|18401.85|18531.08|18411.08|18521.85|18401.85|10
1639995560000|2021-12-20 10:19:20|18521.6|18401.6|18516.64|18396.64|18521.6|18401.6|18516.64|18396.64|10
1639995570000|2021-12-20 10:19:30|18515.64|18395.64|18512.32|18392.32|18515.64|18395.64|18512.32|18392.32|10
1639995580000|2021-12-20 10:19:40|18512.2|18392.2|18514.08|18394.08|18514.08|18394.08|18512.2|18392.2|10
1639995590000|2021-12-20 10:19:50|18513.52|18393.52|18513.13|18393.13|18513.53|18393.53|18513.11|18393.11|10
1639995600000|2021-12-20 10:20:00|18512.81|18392.81|18509.68|18389.68|18512.81|18392.81|18509.68|18389.68|10
1639995610000|2021-12-20 10:20:10|18510.02|18390.02|18506.59|18386.59|18510.02|18390.02|18506.59|18386.59|10
1639995620000|2021-12-20 10:20:20|18505.77|18385.77|18505.03|18385.03|18505.83|18385.83|18503.25|18383.25|10
1639995630000|2021-12-20 10:20:30|18504.76|18384.76|18502.82|18382.82|18504.76|18384.76|18502.82|18382.82|10
1639995640000|2021-12-20 10:20:40|18502.61|18382.61|18499.15|18379.15|18502.61|18382.61|18499.15|18379.15|10
1639995650000|2021-12-20 10:20:50|18498.91|18378.91|18495.74|18375.74|18498.91|18378.91|18495.62|18375.62|10
1639995660000|2021-12-20 10:21:00|18495.07|18375.07|18491.06|18371.06|18495.11|18375.11|18491.06|18371.06|10
1639995670000|2021-12-20 10:21:10|18490.72|18370.72|18487.09|18367.09|18490.72|18370.72|18486.8|18366.8|10
1639995680000|2021-12-20 10:21:20|18486.68|18366.68|18481.66|18361.66|18486.83|18366.83|18481.66|18361.66|10
1639995690000|2021-12-20 10:21:30|18482|18362|18477.75|18357.75|18482|18362|18477.75|18357.75|10
1639995700000|2021-12-20 10:21:40|18476.79|18356.79|18473.52|18353.52|18476.79|18356.79|18473.32|18353.32|10
1639995710000|2021-12-20 10:21:50|18473.63|18353.63|18474.95|18354.95|18474.95|18354.95|18473.52|18353.52|10
1639995720000|2021-12-20 10:22:00|18474.87|18354.87|18475.68|18355.68|18476|18356|18474.87|18354.87|9
1639995730000|2021-12-20 10:22:10|18475.74|18355.74|18475.74|18355.74|18475.84|18355.84|18475.14|18355.14|10
1639995740000|2021-12-20 10:22:20|18475.86|18355.86|18475.97|18355.97|18475.97|18355.97|18475.18|18355.18|9
1639995750000|2021-12-20 10:22:30|18476.23|18356.23|18481.74|18361.74|18481.74|18361.74|18475.88|18355.88|10
1639995760000|2021-12-20 10:22:40|18483.3|18363.3|18488.28|18368.28|18488.53|18368.53|18483.3|18363.3|10
1639995770000|2021-12-20 10:22:50|18488.85|18368.85|18496.51|18376.51|18496.51|18376.51|18488.85|18368.85|10
1639995780000|2021-12-20 10:23:00|18496.56|18376.56|18500.5|18380.5|18500.5|18380.5|18496.56|18376.56|10
1639995790000|2021-12-20 10:23:10|18501.46|18381.46|18498.67|18378.67|18501.49|18381.49|18498.67|18378.67|10
1639995800000|2021-12-20 10:23:20|18498.82|18378.82|18499.58|18379.58|18499.58|18379.58|18498.82|18378.82|10
1639995810000|2021-12-20 10:23:30|18499.77|18379.77|18499.38|18379.38|18499.86|18379.86|18499.38|18379.38|10
1639995820000|2021-12-20 10:23:40|18500.79|18380.79|18497.58|18377.58|18500.79|18380.79|18497.58|18377.58|10
1639995830000|2021-12-20 10:23:50|18497.25|18377.25|18497.7|18377.7|18497.7|18377.7|18496.7|18376.7|10
1639995840000|2021-12-20 10:24:00|18497.91|18377.91|18495.16|18375.16|18497.91|18377.91|18495.16|18375.16|9
1639995850000|2021-12-20 10:24:10|18496.42|18376.42|18496.71|18376.71|18496.8|18376.8|18496.16|18376.16|10
1639995860000|2021-12-20 10:24:20|18496.51|18376.51|18491.84|18371.84|18496.51|18376.51|18491.84|18371.84|10
1639995870000|2021-12-20 10:24:30|18490.58|18370.58|18486.95|18366.95|18490.58|18370.58|18486.77|18366.77|10
1639995880000|2021-12-20 10:24:40|18486.7|18366.7|18483.34|18363.34|18486.7|18366.7|18483.29|18363.29|10
1639995890000|2021-12-20 10:24:50|18483.31|18363.31|18481.33|18361.33|18483.31|18363.31|18481.13|18361.13|10
1639995900000|2021-12-20 10:25:00|18481.21|18361.21|18479.54|18359.54|18481.3|18361.3|18479.13|18359.13|10
1639995910000|2021-12-20 10:25:10|18479.43|18359.43|18478.34|18358.34|18479.43|18359.43|18478.09|18358.09|9
1639995920000|2021-12-20 10:25:20|18478.65|18358.65|18480.46|18360.46|18480.46|18360.46|18478.49|18358.49|10
1639995930000|2021-12-20 10:25:30|18480.82|18360.82|18485.68|18365.68|18485.68|18365.68|18480.82|18360.82|10
1639995940000|2021-12-20 10:25:40|18486.08|18366.08|18488.36|18368.36|18488.36|18368.36|18486.08|18366.08|10
1639995950000|2021-12-20 10:25:50|18488.16|18368.16|18483.53|18363.53|18488.34|18368.34|18483.53|18363.53|10
1639995960000|2021-12-20 10:26:00|18483.42|18363.42|18478.93|18358.93|18483.42|18363.42|18478.93|18358.93|10
1639995970000|2021-12-20 10:26:10|18479.7|18359.7|18479.97|18359.97|18479.97|18359.97|18479.4|18359.4|8
1639995980000|2021-12-20 10:26:20|18479.65|18359.65|18479.34|18359.34|18479.84|18359.84|18478.95|18358.95|10
1639995990000|2021-12-20 10:26:30|18479.08|18359.08|18475.84|18355.84|18479.08|18359.08|18475.84|18355.84|10
1639996000000|2021-12-20 10:26:40|18475.32|18355.32|18471.91|18351.91|18475.32|18355.32|18471.91|18351.91|10
1639996010000|2021-12-20 10:26:50|18471.67|18351.67|18471.69|18351.69|18471.78|18351.78|18470.66|18350.66|10
1639996020000|2021-12-20 10:27:00|18472|18352|18472.07|18352.07|18472.83|18352.83|18472|18352|10
1639996030000|2021-12-20 10:27:10|18471.89|18351.89|18469.9|18349.9|18471.89|18351.89|18469.9|18349.9|10
1639996040000|2021-12-20 10:27:20|18470.27|18350.27|18470.73|18350.73|18470.75|18350.75|18470.06|18350.06|10
1639996050000|2021-12-20 10:27:30|18470.43|18350.43|18473.02|18353.02|18473.5|18353.5|18470.39|18350.39|10
1639996060000|2021-12-20 10:27:40|18472.88|18352.88|18476.72|18356.72|18476.72|18356.72|18472.88|18352.88|10
1639996070000|2021-12-20 10:27:50|18476.95|18356.95|18479.14|18359.14|18479.14|18359.14|18476.95|18356.95|10
1639996080000|2021-12-20 10:28:00|18479.37|18359.37|18478.49|18358.49|18479.79|18359.79|18478.49|18358.49|10
1639996090000|2021-12-20 10:28:10|18478.45|18358.45|18475.95|18355.95|18478.47|18358.47|18475.95|18355.95|10
1639996100000|2021-12-20 10:28:20|18476.36|18356.36|18476.45|18356.45|18476.45|18356.45|18475.73|18355.73|9
1639996110000|2021-12-20 10:28:30|18476.83|18356.83|18475.78|18355.78|18477.23|18357.23|18475.78|18355.78|10
1639996120000|2021-12-20 10:28:40|18474.22|18354.22|18469.47|18349.47|18474.22|18354.22|18469.47|18349.47|10
1639996130000|2021-12-20 10:28:50|18468.63|18348.63|18469.93|18349.93|18470.25|18350.25|18468.63|18348.63|9
1639996140000|2021-12-20 10:29:00|18469.8|18349.8|18469.1|18349.1|18469.8|18349.8|18468.91|18348.91|10
1639996150000|2021-12-20 10:29:10|18468.54|18348.54|18465.58|18345.58|18468.54|18348.54|18465.58|18345.58|10
1639996160000|2021-12-20 10:29:20|18465.08|18345.08|18463.97|18343.97|18465.08|18345.08|18461.88|18341.88|10
1639996170000|2021-12-20 10:29:30|18463.7|18343.7|18461.54|18341.54|18463.7|18343.7|18461.2|18341.2|10
1639996180000|2021-12-20 10:29:40|18460.98|18340.98|18461.6|18341.6|18461.83|18341.83|18460.92|18340.92|10
1639996190000|2021-12-20 10:29:50|18462.49|18342.49|18462.1|18342.1|18463.38|18343.38|18462.1|18342.1|10
1639996200000|2021-12-20 10:30:00|18461.75|18341.75|18461.22|18341.22|18461.77|18341.77|18460.6|18340.6|10
1639996210000|2021-12-20 10:30:10|18461.54|18341.54|18461.34|18341.34|18462.02|18342.02|18461.1|18341.1|10
1639996220000|2021-12-20 10:30:20|18461.53|18341.53|18459.18|18339.18|18461.53|18341.53|18459.03|18339.03|10
1639996230000|2021-12-20 10:30:30|18458.95|18338.95|18460.81|18340.81|18460.81|18340.81|18458.81|18338.81|10
1639996240000|2021-12-20 10:30:40|18461.18|18341.18|18460.52|18340.52|18461.55|18341.55|18460.14|18340.14|10
1639996250000|2021-12-20 10:30:50|18459.95|18339.95|18458.48|18338.48|18459.95|18339.95|18458.48|18338.48|10
1639996260000|2021-12-20 10:31:00|18458.55|18338.55|18459.75|18339.75|18459.97|18339.97|18458.55|18338.55|10
1639996270000|2021-12-20 10:31:10|18459.85|18339.85|18463.72|18343.72|18464.02|18344.02|18459.85|18339.85|10
1639996280000|2021-12-20 10:31:20|18463.52|18343.52|18464.37|18344.37|18464.37|18344.37|18463.48|18343.48|10
1639996290000|2021-12-20 10:31:30|18464.33|18344.33|18465.03|18345.03|18465.05|18345.05|18464.33|18344.33|10
1639996300000|2021-12-20 10:31:40|18465.7|18345.7|18470.91|18350.91|18470.91|18350.91|18465.7|18345.7|10
1639996310000|2021-12-20 10:31:50|18471.3|18351.3|18471.08|18351.08|18472.16|18352.16|18471.08|18351.08|10
1639996320000|2021-12-20 10:32:00|18470.85|18350.85|18469.65|18349.65|18470.85|18350.85|18469.35|18349.35|9
1639996330000|2021-12-20 10:32:10|18469.61|18349.61|18468.37|18348.37|18469.86|18349.86|18468.37|18348.37|10
1639996340000|2021-12-20 10:32:20|18468.42|18348.42|18468.71|18348.71|18469.18|18349.18|18468.42|18348.42|10
1639996350000|2021-12-20 10:32:30|18468.45|18348.45|18462.7|18342.7|18468.45|18348.45|18462.7|18342.7|10
1639996360000|2021-12-20 10:32:40|18461.64|18341.64|18459.36|18339.36|18461.72|18341.72|18458.83|18338.83|10
1639996370000|2021-12-20 10:32:50|18458.95|18338.95|18451.2|18331.2|18458.95|18338.95|18451.2|18331.2|10
1639996380000|2021-12-20 10:33:00|18451.19|18331.19|18451.15|18331.15|18452.38|18332.38|18450.92|18330.92|10
1639996390000|2021-12-20 10:33:10|18451.29|18331.29|18451.81|18331.81|18452.28|18332.28|18451.29|18331.29|10
1639996400000|2021-12-20 10:33:20|18451.28|18331.28|18447.78|18327.78|18451.28|18331.28|18447.78|18327.78|10
1639996410000|2021-12-20 10:33:30|18447.45|18327.45|18447.63|18327.63|18447.63|18327.63|18446.53|18326.53|10
1639996420000|2021-12-20 10:33:40|18447.83|18327.83|18448.57|18328.57|18448.75|18328.75|18447.58|18327.58|10
1639996430000|2021-12-20 10:33:50|18447.67|18327.67|18446.55|18326.55|18447.93|18327.93|18446.55|18326.55|10
1639996440000|2021-12-20 10:34:00|18446.4|18326.4|18444.35|18324.35|18446.4|18326.4|18444.35|18324.35|10
1639996450000|2021-12-20 10:34:10|18444.22|18324.22|18449.05|18329.05|18449.05|18329.05|18444.22|18324.22|10
1639996460000|2021-12-20 10:34:20|18449.74|18329.74|18449.45|18329.45|18451.1|18331.1|18448.48|18328.48|10
1639996470000|2021-12-20 10:34:30|18449.3|18329.3|18449.37|18329.37|18449.41|18329.41|18448.34|18328.34|10
1639996480000|2021-12-20 10:34:40|18449.12|18329.12|18451.46|18331.46|18451.46|18331.46|18448.97|18328.97|10
1639996490000|2021-12-20 10:34:50|18451.9|18331.9|18456.1|18336.1|18456.1|18336.1|18451.9|18331.9|10
1639996500000|2021-12-20 10:35:00|18457.17|18337.17|18459.68|18339.68|18459.68|18339.68|18457.17|18337.17|10
1639996510000|2021-12-20 10:35:10|18460.27|18340.27|18461.56|18341.56|18461.56|18341.56|18460.27|18340.27|10
1639996520000|2021-12-20 10:35:20|18462.54|18342.54|18464.33|18344.33|18464.4|18344.4|18462.54|18342.54|10
1639996530000|2021-12-20 10:35:30|18464.43|18344.43|18465.18|18345.18|18466.23|18346.23|18463.77|18343.77|10
1639996540000|2021-12-20 10:35:40|18464.39|18344.39|18464.4|18344.4|18464.4|18344.4|18463.2|18343.2|10
1639996550000|2021-12-20 10:35:50|18463.03|18343.03|18463.11|18343.11|18463.96|18343.96|18462.88|18342.88|10
1639996560000|2021-12-20 10:36:00|18463.16|18343.16|18463.8|18343.8|18464.45|18344.45|18462.57|18342.57|10
1639996570000|2021-12-20 10:36:10|18463.62|18343.62|18460.16|18340.16|18463.62|18343.62|18459.98|18339.98|10
1639996580000|2021-12-20 10:36:20|18459.72|18339.72|18459.49|18339.49|18459.72|18339.72|18458.74|18338.74|10
1639996590000|2021-12-20 10:36:30|18459.39|18339.39|18457.8|18337.8|18459.39|18339.39|18457.8|18337.8|10
1639996600000|2021-12-20 10:36:40|18457.73|18337.73|18457.29|18337.29|18457.76|18337.76|18455.74|18335.74|10
1639996610000|2021-12-20 10:36:50|18457.45|18337.45|18458.32|18338.32|18458.32|18338.32|18457.07|18337.07|10
1639996620000|2021-12-20 10:37:00|18458.46|18338.46|18457.69|18337.69|18458.51|18338.51|18457.69|18337.69|8
1639996630000|2021-12-20 10:37:10|18457.54|18337.54|18454.21|18334.21|18457.54|18337.54|18454.21|18334.21|9
1639996640000|2021-12-20 10:37:20|18454.31|18334.31|18449.85|18329.85|18454.31|18334.31|18449.85|18329.85|10
1639996650000|2021-12-20 10:37:30|18449.57|18329.57|18453.14|18333.14|18453.14|18333.14|18449.57|18329.57|10
1639996660000|2021-12-20 10:37:40|18452.74|18332.74|18455.56|18335.56|18455.56|18335.56|18452.74|18332.74|10
1639996670000|2021-12-20 10:37:50|18456.38|18336.38|18458.61|18338.61|18458.61|18338.61|18456.38|18336.38|8
1639996680000|2021-12-20 10:38:00|18458.45|18338.45|18457.11|18337.11|18458.45|18338.45|18457.11|18337.11|9
1639996690000|2021-12-20 10:38:10|18457.09|18337.09|18458.44|18338.44|18458.44|18338.44|18457.09|18337.09|10
1639996700000|2021-12-20 10:38:20|18458.95|18338.95|18461.85|18341.85|18461.85|18341.85|18458.64|18338.64|10
1639996710000|2021-12-20 10:38:30|18463.74|18343.74|18468.82|18348.82|18468.82|18348.82|18463.74|18343.74|10
1639996720000|2021-12-20 10:38:40|18469.76|18349.76|18471.66|18351.66|18471.96|18351.96|18469.76|18349.76|10
1639996730000|2021-12-20 10:38:50|18472.84|18352.84|18475.02|18355.02|18475.02|18355.02|18472.63|18352.63|9
1639996740000|2021-12-20 10:39:00|18474.33|18354.33|18475.01|18355.01|18475.01|18355.01|18474.33|18354.33|10
1639996750000|2021-12-20 10:39:10|18474.68|18354.68|18474.15|18354.15|18474.8|18354.8|18474.15|18354.15|10
1639996760000|2021-12-20 10:39:20|18474.21|18354.21|18474.3|18354.3|18474.3|18354.3|18473.78|18353.78|9
1639996770000|2021-12-20 10:39:30|18474.37|18354.37|18472.51|18352.51|18474.83|18354.83|18472.51|18352.51|9
1639996780000|2021-12-20 10:39:40|18471.84|18351.84|18471.21|18351.21|18471.84|18351.84|18470.85|18350.85|9
1639996790000|2021-12-20 10:39:50|18471.71|18351.71|18471.48|18351.48|18472.04|18352.04|18471.28|18351.28|10
1639996800000|2021-12-20 10:40:00|18471.51|18351.51|18468.38|18348.38|18471.51|18351.51|18468.38|18348.38|10
1639996810000|2021-12-20 10:40:10|18468.81|18348.81|18465.94|18345.94|18468.81|18348.81|18465.94|18345.94|8
1639996820000|2021-12-20 10:40:20|18465.91|18345.91|18466.12|18346.12|18466.53|18346.53|18465.57|18345.57|10
1639996830000|2021-12-20 10:40:30|18466.1|18346.1|18465.68|18345.68|18466.85|18346.85|18465.68|18345.68|9
1639996840000|2021-12-20 10:40:40|18466.19|18346.19|18464.75|18344.75|18466.67|18346.67|18464.75|18344.75|10
1639996850000|2021-12-20 10:40:50|18464.56|18344.56|18461.42|18341.42|18464.56|18344.56|18461.27|18341.27|10
1639996860000|2021-12-20 10:41:00|18460.04|18340.04|18459.47|18339.47|18460.52|18340.52|18459.47|18339.47|10
1639996870000|2021-12-20 10:41:10|18458.88|18338.88|18452.29|18332.29|18458.88|18338.88|18452.21|18332.21|10
1639996880000|2021-12-20 10:41:20|18451.67|18331.67|18452.42|18332.42|18452.42|18332.42|18451.37|18331.37|9
1639996890000|2021-12-20 10:41:30|18452.22|18332.22|18452.63|18332.63|18452.63|18332.63|18452.05|18332.05|10
1639996900000|2021-12-20 10:41:40|18452.96|18332.96|18455.49|18335.49|18455.52|18335.52|18452.96|18332.96|10
1639996910000|2021-12-20 10:41:50|18456.32|18336.32|18461.72|18341.72|18461.72|18341.72|18456.32|18336.32|10
1639996920000|2021-12-20 10:42:00|18462.17|18342.17|18462.47|18342.47|18464|18344|18462.17|18342.17|10
1639996930000|2021-12-20 10:42:10|18462.87|18342.87|18465.62|18345.62|18465.62|18345.62|18462.83|18342.83|10
1639996940000|2021-12-20 10:42:20|18465.16|18345.16|18464.46|18344.46|18466.2|18346.2|18464.29|18344.29|9
1639996950000|2021-12-20 10:42:30|18464.55|18344.55|18462.87|18342.87|18464.84|18344.84|18462.87|18342.87|10
1639996960000|2021-12-20 10:42:40|18462.86|18342.86|18456.02|18336.02|18462.86|18342.86|18456.02|18336.02|10
1639996970000|2021-12-20 10:42:50|18455.7|18335.7|18451.41|18331.41|18455.7|18335.7|18451.41|18331.41|8
1639996980000|2021-12-20 10:43:00|18451.37|18331.37|18448.62|18328.62|18451.4|18331.4|18448.62|18328.62|9
1639996990000|2021-12-20 10:43:10|18448.79|18328.79|18448.95|18328.95|18449.73|18329.73|18448.79|18328.79|10
1639997000000|2021-12-20 10:43:20|18448.13|18328.13|18445.49|18325.49|18448.13|18328.13|18445.49|18325.49|10
1639997010000|2021-12-20 10:43:30|18445.61|18325.61|18443.4|18323.4|18445.91|18325.91|18443.4|18323.4|10
1639997020000|2021-12-20 10:43:40|18443.51|18323.51|18443.33|18323.33|18443.62|18323.62|18443.21|18323.21|9
1639997030000|2021-12-20 10:43:50|18443.86|18323.86|18445.8|18325.8|18445.8|18325.8|18443.65|18323.65|10
1639997040000|2021-12-20 10:44:00|18445.69|18325.69|18447.13|18327.13|18447.13|18327.13|18445.28|18325.28|9
1639997050000|2021-12-20 10:44:10|18449.9|18329.9|18454.52|18334.52|18454.52|18334.52|18449.53|18329.53|10
1639997060000|2021-12-20 10:44:20|18454.75|18334.75|18455.49|18335.49|18455.83|18335.83|18454.46|18334.46|9
1639997070000|2021-12-20 10:44:30|18455.3|18335.3|18453.93|18333.93|18455.3|18335.3|18453.93|18333.93|10
1639997080000|2021-12-20 10:44:40|18453.61|18333.61|18455.43|18335.43|18455.43|18335.43|18453.61|18333.61|7
1639997090000|2021-12-20 10:44:50|18455.66|18335.66|18456.52|18336.52|18457.08|18337.08|18455.66|18335.66|10
1639997100000|2021-12-20 10:45:00|18455.97|18335.97|18455.16|18335.16|18456.57|18336.57|18455.16|18335.16|10
1639997110000|2021-12-20 10:45:10|18454.97|18334.97|18457.47|18337.47|18457.47|18337.47|18454.66|18334.66|10
1639997120000|2021-12-20 10:45:20|18457.58|18337.58|18459.64|18339.64|18459.64|18339.64|18457.16|18337.16|10
1639997130000|2021-12-20 10:45:30|18460.03|18340.03|18464.21|18344.21|18464.21|18344.21|18460.03|18340.03|10
1639997140000|2021-12-20 10:45:40|18464.42|18344.42|18466.42|18346.42|18466.42|18346.42|18464.42|18344.42|10
1639997150000|2021-12-20 10:45:50|18466.2|18346.2|18466.65|18346.65|18466.78|18346.78|18466.16|18346.16|10
1639997160000|2021-12-20 10:46:00|18466.59|18346.59|18466.28|18346.28|18466.59|18346.59|18465.34|18345.34|10
1639997170000|2021-12-20 10:46:10|18466.43|18346.43|18465.28|18345.28|18466.6|18346.6|18465.28|18345.28|9
1639997180000|2021-12-20 10:46:20|18464.35|18344.35|18461.72|18341.72|18464.35|18344.35|18461.72|18341.72|10
1639997190000|2021-12-20 10:46:30|18461.68|18341.68|18461.87|18341.87|18461.92|18341.92|18461.12|18341.12|8
1639997200000|2021-12-20 10:46:40|18461.94|18341.94|18462.4|18342.4|18462.4|18342.4|18461.42|18341.42|9
1639997210000|2021-12-20 10:46:50|18462.75|18342.75|18466.34|18346.34|18466.34|18346.34|18462.75|18342.75|10
1639997220000|2021-12-20 10:47:00|18467.38|18347.38|18469.12|18349.12|18469.12|18349.12|18467.38|18347.38|10
1639997230000|2021-12-20 10:47:10|18469.56|18349.56|18473.8|18353.8|18473.8|18353.8|18469.56|18349.56|10
1639997240000|2021-12-20 10:47:20|18474.46|18354.46|18474.91|18354.91|18475.9|18355.9|18474.46|18354.46|10
1639997250000|2021-12-20 10:47:30|18474.83|18354.83|18474.68|18354.68|18474.88|18354.88|18474.6|18354.6|10
1639997260000|2021-12-20 10:47:40|18475.19|18355.19|18476.78|18356.78|18476.88|18356.88|18475.12|18355.12|10
1639997270000|2021-12-20 10:47:50|18476.91|18356.91|18478.19|18358.19|18478.19|18358.19|18476.91|18356.91|10
1639997280000|2021-12-20 10:48:00|18477.99|18357.99|18478.3|18358.3|18479.18|18359.18|18477.99|18357.99|9
1639997290000|2021-12-20 10:48:10|18478.66|18358.66|18476.09|18356.09|18478.66|18358.66|18476.09|18356.09|10
1639997300000|2021-12-20 10:48:20|18475.97|18355.97|18473.69|18353.69|18476.13|18356.13|18473.69|18353.69|10
1639997310000|2021-12-20 10:48:30|18473.52|18353.52|18472.76|18352.76|18473.52|18353.52|18472.4|18352.4|10
1639997320000|2021-12-20 10:48:40|18473.8|18353.8|18474.69|18354.69|18475.44|18355.44|18473.8|18353.8|10
1639997330000|2021-12-20 10:48:50|18474.67|18354.67|18472.23|18352.23|18474.67|18354.67|18471.93|18351.93|10
1639997340000|2021-12-20 10:49:00|18472.35|18352.35|18472.8|18352.8|18473.25|18353.25|18472.35|18352.35|9
1639997350000|2021-12-20 10:49:10|18472.98|18352.98|18474.22|18354.22|18474.22|18354.22|18472.75|18352.75|9
1639997360000|2021-12-20 10:49:20|18474.49|18354.49|18472.06|18352.06|18474.49|18354.49|18472.06|18352.06|10
1639997370000|2021-12-20 10:49:30|18471.71|18351.71|18471.71|18351.71|18471.75|18351.75|18470.9|18350.9|9
1639997380000|2021-12-20 10:49:40|18471.78|18351.78|18472.78|18352.78|18472.78|18352.78|18471.76|18351.76|10
1639997390000|2021-12-20 10:49:50|18473.13|18353.13|18477.34|18357.34|18477.34|18357.34|18473.13|18353.13|10
1639997400000|2021-12-20 10:50:00|18478.14|18358.14|18481.61|18361.61|18481.66|18361.66|18478.14|18358.14|10
1639997410000|2021-12-20 10:50:10|18482.38|18362.38|18483.12|18363.12|18483.48|18363.48|18482.2|18362.2|9
1639997420000|2021-12-20 10:50:20|18482.66|18362.66|18483.21|18363.21|18483.95|18363.95|18482.5|18362.5|10
1639997430000|2021-12-20 10:50:30|18482.64|18362.64|18479.1|18359.1|18482.64|18362.64|18479.1|18359.1|10
1639997440000|2021-12-20 10:50:40|18478.35|18358.35|18474.1|18354.1|18478.44|18358.44|18474.1|18354.1|10
1639997450000|2021-12-20 10:50:50|18472.89|18352.89|18471.15|18351.15|18472.89|18352.89|18471.15|18351.15|10
1639997460000|2021-12-20 10:51:00|18471.16|18351.16|18469.1|18349.1|18471.21|18351.21|18469.1|18349.1|9
1639997470000|2021-12-20 10:51:10|18469.25|18349.25|18469.13|18349.13|18469.26|18349.26|18468.81|18348.81|9
1639997480000|2021-12-20 10:51:20|18468.93|18348.93|18463.95|18343.95|18468.93|18348.93|18463.95|18343.95|10
1639997490000|2021-12-20 10:51:30|18464.13|18344.13|18463.01|18343.01|18464.13|18344.13|18462.91|18342.91|9
1639997500000|2021-12-20 10:51:40|18462.9|18342.9|18465.8|18345.8|18465.8|18345.8|18462.9|18342.9|10
1639997510000|2021-12-20 10:51:50|18467.49|18347.49|18476.06|18356.06|18476.06|18356.06|18467.49|18347.49|10
1639997520000|2021-12-20 10:52:00|18476.67|18356.67|18478.43|18358.43|18479.06|18359.06|18476.62|18356.62|10
1639997530000|2021-12-20 10:52:10|18478.39|18358.39|18477.9|18357.9|18479.4|18359.4|18477.9|18357.9|9
1639997540000|2021-12-20 10:52:20|18477.31|18357.31|18473.99|18353.99|18477.31|18357.31|18473.99|18353.99|10
1639997550000|2021-12-20 10:52:30|18473.81|18353.81|18470.31|18350.31|18473.81|18353.81|18470.2|18350.2|10
1639997560000|2021-12-20 10:52:40|18470.3|18350.3|18468.77|18348.77|18470.3|18350.3|18468.77|18348.77|9
1639997570000|2021-12-20 10:52:50|18469.26|18349.26|18469.2|18349.2|18469.26|18349.26|18468.48|18348.48|10
1639997580000|2021-12-20 10:53:00|18469.16|18349.16|18466.61|18346.61|18469.16|18349.16|18466.61|18346.61|10
1639997590000|2021-12-20 10:53:10|18466.26|18346.26|18465.09|18345.09|18466.26|18346.26|18464.6|18344.6|8
1639997600000|2021-12-20 10:53:20|18464.1|18344.1|18461.76|18341.76|18464.25|18344.25|18461.76|18341.76|10
1639997610000|2021-12-20 10:53:30|18461.28|18341.28|18461.97|18341.97|18461.97|18341.97|18460.71|18340.71|9
1639997620000|2021-12-20 10:53:40|18462.19|18342.19|18458.79|18338.79|18462.31|18342.31|18458.79|18338.79|10
1639997630000|2021-12-20 10:53:50|18458.3|18338.3|18456.3|18336.3|18458.3|18338.3|18455.89|18335.89|10
1639997640000|2021-12-20 10:54:00|18456.08|18336.08|18454.74|18334.74|18456.12|18336.12|18454.74|18334.74|9
1639997650000|2021-12-20 10:54:10|18454.65|18334.65|18457.32|18337.32|18457.32|18337.32|18454.16|18334.16|10
1639997660000|2021-12-20 10:54:20|18457.75|18337.75|18459.59|18339.59|18459.59|18339.59|18457.75|18337.75|10
1639997670000|2021-12-20 10:54:30|18459.3|18339.3|18456.37|18336.37|18459.3|18339.3|18456.18|18336.18|10
1639997680000|2021-12-20 10:54:40|18456.23|18336.23|18455.98|18335.98|18457.17|18337.17|18455.65|18335.65|10
1639997690000|2021-12-20 10:54:50|18456.07|18336.07|18459.88|18339.88|18459.88|18339.88|18456.07|18336.07|10
1639997700000|2021-12-20 10:55:00|18460.7|18340.7|18464.15|18344.15|18464.15|18344.15|18460.58|18340.58|10
1639997710000|2021-12-20 10:55:10|18463.41|18343.41|18462.95|18342.95|18464.6|18344.6|18462.95|18342.95|10
1639997720000|2021-12-20 10:55:20|18462.63|18342.63|18460.55|18340.55|18462.63|18342.63|18460.55|18340.55|10
1639997730000|2021-12-20 10:55:30|18460.16|18340.16|18456.27|18336.27|18460.16|18340.16|18456.27|18336.27|10
1639997740000|2021-12-20 10:55:40|18456.05|18336.05|18454.55|18334.55|18457.04|18337.04|18454.55|18334.55|9
1639997750000|2021-12-20 10:55:50|18454.73|18334.73|18453.21|18333.21|18454.82|18334.82|18453.21|18333.21|9
1639997760000|2021-12-20 10:56:00|18453.17|18333.17|18448.59|18328.59|18453.55|18333.55|18448.59|18328.59|10
1639997770000|2021-12-20 10:56:10|18447.03|18327.03|18443.26|18323.26|18447.03|18327.03|18443.26|18323.26|9
1639997780000|2021-12-20 10:56:20|18443.17|18323.17|18440.05|18320.05|18443.34|18323.34|18440.05|18320.05|10
1639997790000|2021-12-20 10:56:30|18440.09|18320.09|18441|18321|18441.81|18321.81|18440.09|18320.09|10
1639997800000|2021-12-20 10:56:40|18440.77|18320.77|18436.38|18316.38|18440.77|18320.77|18436.38|18316.38|10
1639997810000|2021-12-20 10:56:50|18436.05|18316.05|18435.46|18315.46|18436.05|18316.05|18434.43|18314.43|10
1639997820000|2021-12-20 10:57:00|18435.4|18315.4|18436.09|18316.09|18436.51|18316.51|18435.19|18315.19|9
1639997830000|2021-12-20 10:57:10|18436.03|18316.03|18436.41|18316.41|18436.78|18316.78|18435.99|18315.99|10
1639997840000|2021-12-20 10:57:20|18436.43|18316.43|18430.85|18310.85|18436.43|18316.43|18430.85|18310.85|10
1639997850000|2021-12-20 10:57:30|18430.62|18310.62|18428.4|18308.4|18430.62|18310.62|18428.08|18308.08|10
1639997860000|2021-12-20 10:57:40|18428.71|18308.71|18430.11|18310.11|18431.15|18311.15|18428.71|18308.71|10
1639997870000|2021-12-20 10:57:50|18429.77|18309.77|18429.61|18309.61|18430.12|18310.12|18429.49|18309.49|10
1639997880000|2021-12-20 10:58:00|18429.49|18309.49|18430.06|18310.06|18430.44|18310.44|18429.49|18309.49|10
1639997890000|2021-12-20 10:58:10|18430.2|18310.2|18429.22|18309.22|18430.58|18310.58|18429.03|18309.03|10
1639997900000|2021-12-20 10:58:20|18429.29|18309.29|18425.7|18305.7|18429.29|18309.29|18425.7|18305.7|10
1639997910000|2021-12-20 10:58:30|18425.33|18305.33|18424.65|18304.65|18425.33|18305.33|18424.08|18304.08|10
1639997920000|2021-12-20 10:58:40|18424.77|18304.77|18426.78|18306.78|18426.78|18306.78|18424.77|18304.77|10
1639997930000|2021-12-20 10:58:50|18426.94|18306.94|18430.21|18310.21|18430.27|18310.27|18426.94|18306.94|9
1639997940000|2021-12-20 10:59:00|18431.01|18311.01|18431.2|18311.2|18431.31|18311.31|18430.81|18310.81|10
1639997950000|2021-12-20 10:59:10|18430.87|18310.87|18426.78|18306.78|18430.87|18310.87|18426.78|18306.78|10
1639997960000|2021-12-20 10:59:20|18426.36|18306.36|18423.57|18303.57|18426.61|18306.61|18423.46|18303.46|10
1639997970000|2021-12-20 10:59:30|18422.22|18302.22|18418.81|18298.81|18422.22|18302.22|18418.57|18298.57|10
1639997980000|2021-12-20 10:59:40|18419.31|18299.31|18419.04|18299.04|18419.69|18299.69|18418.8|18298.8|10
1639997990000|2021-12-20 10:59:50|18419.19|18299.19|18421.2|18301.2|18421.2|18301.2|18419.19|18299.19|9
1639998000000|2021-12-20 11:00:00|18421.3|18301.3|18420.68|18300.68|18421.64|18301.64|18420.68|18300.68|10
1639998010000|2021-12-20 11:00:10|18420.74|18300.74|18418.57|18298.57|18420.74|18300.74|18418.57|18298.57|10
1639998020000|2021-12-20 11:00:20|18417.6|18297.6|18419.47|18299.47|18420.03|18300.03|18416.72|18296.72|10
1639998030000|2021-12-20 11:00:30|18419.41|18299.41|18418.52|18298.52|18419.41|18299.41|18417.99|18297.99|10
1639998040000|2021-12-20 11:00:40|18418.54|18298.54|18417.68|18297.68|18418.54|18298.54|18417.68|18297.68|9
1639998050000|2021-12-20 11:00:50|18416.93|18296.93|18413.63|18293.63|18416.93|18296.93|18413.63|18293.63|10
1639998060000|2021-12-20 11:01:00|18412.73|18292.73|18412.09|18292.09|18412.9|18292.9|18410.72|18290.72|10
1639998070000|2021-12-20 11:01:10|18411.82|18291.82|18412.34|18292.34|18412.69|18292.69|18411.65|18291.65|10
1639998080000|2021-12-20 11:01:20|18412.63|18292.63|18414.15|18294.15|18414.63|18294.63|18412.63|18292.63|10
1639998090000|2021-12-20 11:01:30|18413.7|18293.7|18413.34|18293.34|18414.1|18294.1|18413.2|18293.2|10
1639998100000|2021-12-20 11:01:40|18413.31|18293.31|18413.48|18293.48|18413.48|18293.48|18412.06|18292.06|9
1639998110000|2021-12-20 11:01:50|18413.66|18293.66|18412.6|18292.6|18414.08|18294.08|18412.6|18292.6|9
1639998120000|2021-12-20 11:02:00|18412.36|18292.36|18412.1|18292.1|18412.36|18292.36|18410.94|18290.94|9
1639998130000|2021-12-20 11:02:10|18412.03|18292.03|18412.91|18292.91|18412.91|18292.91|18412.03|18292.03|9
1639998140000|2021-12-20 11:02:20|18412.92|18292.92|18414.81|18294.81|18414.81|18294.81|18412.92|18292.92|9
1639998150000|2021-12-20 11:02:30|18415.29|18295.29|18414.2|18294.2|18415.29|18295.29|18414.2|18294.2|10
1639998160000|2021-12-20 11:02:40|18413.48|18293.48|18413.69|18293.69|18413.88|18293.88|18413.26|18293.26|8
1639998170000|2021-12-20 11:02:50|18414.64|18294.64|18416.72|18296.72|18416.72|18296.72|18414.64|18294.64|10
1639998180000|2021-12-20 11:03:00|18416.59|18296.59|18415.32|18295.32|18416.86|18296.86|18415.32|18295.32|10
1639998190000|2021-12-20 11:03:10|18415.58|18295.58|18414.96|18294.96|18415.58|18295.58|18414.89|18294.89|8
1639998200000|2021-12-20 11:03:20|18414.88|18294.88|18414.38|18294.38|18415.11|18295.11|18414.38|18294.38|10
1639998210000|2021-12-20 11:03:30|18414.08|18294.08|18413.64|18293.64|18414.1|18294.1|18413.64|18293.64|9
1639998220000|2021-12-20 11:03:40|18413.47|18293.47|18410.45|18290.45|18413.47|18293.47|18410.45|18290.45|9
1639998230000|2021-12-20 11:03:50|18410.62|18290.62|18408.65|18288.65|18410.62|18290.62|18408.65|18288.65|10
1639998240000|2021-12-20 11:04:00|18408.7|18288.7|18409.09|18289.09|18409.48|18289.48|18408.67|18288.67|9
1639998250000|2021-12-20 11:04:10|18407.74|18287.74|18408.23|18288.23|18408.23|18288.23|18406.78|18286.78|10
1639998260000|2021-12-20 11:04:20|18408.64|18288.64|18409.21|18289.21|18409.21|18289.21|18407.52|18287.52|9
1639998270000|2021-12-20 11:04:30|18409.53|18289.53|18414.44|18294.44|18414.44|18294.44|18409.5|18289.5|10
1639998280000|2021-12-20 11:04:40|18415.34|18295.34|18418.58|18298.58|18418.58|18298.58|18415.21|18295.21|9
1639998290000|2021-12-20 11:04:50|18418.69|18298.69|18418.97|18298.97|18419.82|18299.82|18418.69|18298.69|10
1639998300000|2021-12-20 11:05:00|18419.21|18299.21|18418.34|18298.34|18419.21|18299.21|18418.34|18298.34|10
1639998310000|2021-12-20 11:05:10|18419.14|18299.14|18419.54|18299.54|18419.54|18299.54|18418.87|18298.87|9
1639998320000|2021-12-20 11:05:20|18419.45|18299.45|18421.93|18301.93|18421.93|18301.93|18419.45|18299.45|10
1639998330000|2021-12-20 11:05:30|18421.91|18301.91|18423.11|18303.11|18423.27|18303.27|18421.54|18301.54|10
1639998340000|2021-12-20 11:05:40|18423.48|18303.48|18424.23|18304.23|18424.77|18304.77|18423.48|18303.48|10
1639998350000|2021-12-20 11:05:50|18424.01|18304.01|18422.66|18302.66|18424.01|18304.01|18422.66|18302.66|10
1639998360000|2021-12-20 11:06:00|18421.88|18301.88|18419.28|18299.28|18421.88|18301.88|18418.28|18298.28|9
1639998370000|2021-12-20 11:06:10|18419.09|18299.09|18418.22|18298.22|18419.54|18299.54|18418.22|18298.22|10
1639998380000|2021-12-20 11:06:20|18418.13|18298.13|18416.75|18296.75|18418.13|18298.13|18416.75|18296.75|10
1639998390000|2021-12-20 11:06:30|18416.85|18296.85|18416.27|18296.27|18416.85|18296.85|18415.44|18295.44|9
1639998400000|2021-12-20 11:06:40|18416.06|18296.06|18417.36|18297.36|18417.36|18297.36|18416.03|18296.03|9
1639998410000|2021-12-20 11:06:50|18418.65|18298.65|18419.64|18299.64|18419.8|18299.8|18418.65|18298.65|10
1639998420000|2021-12-20 11:07:00|18420.02|18300.02|18423.64|18303.64|18424.02|18304.02|18419.97|18299.97|10
1639998430000|2021-12-20 11:07:10|18424.77|18304.77|18430.1|18310.1|18430.15|18310.15|18424.77|18304.77|10
1639998440000|2021-12-20 11:07:20|18430.08|18310.08|18434.27|18314.27|18434.27|18314.27|18430.08|18310.08|10
1639998450000|2021-12-20 11:07:30|18435.1|18315.1|18436.96|18316.96|18438.29|18318.29|18435.1|18315.1|10
1639998460000|2021-12-20 11:07:40|18436.82|18316.82|18435.64|18315.64|18436.92|18316.92|18435.27|18315.27|9
1639998470000|2021-12-20 11:07:50|18435.49|18315.49|18433.91|18313.91|18435.49|18315.49|18433.77|18313.77|10
1639998480000|2021-12-20 11:08:00|18433.87|18313.87|18432.87|18312.87|18434.21|18314.21|18432.51|18312.51|10
1639998490000|2021-12-20 11:08:10|18433.82|18313.82|18433.51|18313.51|18433.94|18313.94|18432.97|18312.97|10
1639998500000|2021-12-20 11:08:20|18433.04|18313.04|18434.77|18314.77|18434.77|18314.77|18433.04|18313.04|10
1639998510000|2021-12-20 11:08:30|18434.96|18314.96|18436.66|18316.66|18436.75|18316.75|18434.96|18314.96|9
1639998520000|2021-12-20 11:08:40|18436.36|18316.36|18441.41|18321.41|18441.41|18321.41|18436.36|18316.36|10
1639998530000|2021-12-20 11:08:50|18442.44|18322.44|18444.71|18324.71|18444.71|18324.71|18442.44|18322.44|9
1639998540000|2021-12-20 11:09:00|18444.73|18324.73|18444.79|18324.79|18444.97|18324.97|18444.07|18324.07|9
1639998550000|2021-12-20 11:09:10|18445.28|18325.28|18445.32|18325.32|18445.33|18325.33|18444.6|18324.6|10
1639998560000|2021-12-20 11:09:20|18445.44|18325.44|18446.31|18326.31|18446.6|18326.6|18445.24|18325.24|9
1639998570000|2021-12-20 11:09:30|18446.39|18326.39|18448|18328|18448.23|18328.23|18446.25|18326.25|10
1639998580000|2021-12-20 11:09:40|18448.09|18328.09|18448.62|18328.62|18448.93|18328.93|18447.76|18327.76|9
1639998590000|2021-12-20 11:09:50|18449.76|18329.76|18449.4|18329.4|18449.76|18329.76|18448.7|18328.7|10
1639998600000|2021-12-20 11:10:00|18449.24|18329.24|18448.33|18328.33|18449.34|18329.34|18448.33|18328.33|10
1639998610000|2021-12-20 11:10:10|18448.38|18328.38|18453.34|18333.34|18453.88|18333.88|18448.38|18328.38|10
1639998620000|2021-12-20 11:10:20|18459.5|18339.5|18479.12|18359.12|18479.12|18359.12|18459.5|18339.5|10
1639998630000|2021-12-20 11:10:30|18482.32|18362.32|18495.31|18375.31|18495.31|18375.31|18482.32|18362.32|10
1639998640000|2021-12-20 11:10:40|18498.45|18378.45|18501.98|18381.98|18502.86|18382.86|18498.45|18378.45|10
1639998650000|2021-12-20 11:10:50|18502.36|18382.36|18500.84|18380.84|18502.64|18382.64|18500.25|18380.25|10
1639998660000|2021-12-20 11:11:00|18500.29|18380.29|18499.81|18379.81|18500.47|18380.47|18499.81|18379.81|9
1639998670000|2021-12-20 11:11:10|18497.43|18377.43|18492.69|18372.69|18497.43|18377.43|18492.69|18372.69|10
1639998680000|2021-12-20 11:11:20|18491.58|18371.58|18486.28|18366.28|18491.58|18371.58|18486.28|18366.28|10
1639998690000|2021-12-20 11:11:30|18486.91|18366.91|18483.52|18363.52|18486.91|18366.91|18483.52|18363.52|10
1639998700000|2021-12-20 11:11:40|18483.69|18363.69|18486.07|18366.07|18486.7|18366.7|18483.69|18363.69|10
1639998710000|2021-12-20 11:11:50|18485|18365|18484.03|18364.03|18485.91|18365.91|18484.03|18364.03|10
1639998720000|2021-12-20 11:12:00|18484.12|18364.12|18482.45|18362.45|18484.46|18364.46|18482.45|18362.45|8
1639998730000|2021-12-20 11:12:10|18482.63|18362.63|18482.74|18362.74|18482.74|18362.74|18481.28|18361.28|9
1639998740000|2021-12-20 11:12:20|18482.77|18362.77|18481.37|18361.37|18482.95|18362.95|18481.37|18361.37|9
1639998750000|2021-12-20 11:12:30|18481.15|18361.15|18477.26|18357.26|18481.16|18361.16|18477.26|18357.26|10
1639998760000|2021-12-20 11:12:40|18475.81|18355.81|18472.57|18352.57|18475.81|18355.81|18472.2|18352.2|10
1639998770000|2021-12-20 11:12:50|18472.71|18352.71|18476.55|18356.55|18476.55|18356.55|18472.71|18352.71|10
1639998780000|2021-12-20 11:13:00|18477.09|18357.09|18478.32|18358.32|18478.63|18358.63|18477.09|18357.09|10
1639998790000|2021-12-20 11:13:10|18478.42|18358.42|18481.2|18361.2|18481.23|18361.23|18478.29|18358.29|10
1639998800000|2021-12-20 11:13:20|18481.39|18361.39|18485.95|18365.95|18485.95|18365.95|18481.39|18361.39|9
1639998810000|2021-12-20 11:13:30|18487.12|18367.12|18487.7|18367.7|18488.15|18368.15|18487.12|18367.12|10
1639998820000|2021-12-20 11:13:40|18487.51|18367.51|18486.98|18366.98|18487.51|18367.51|18486.57|18366.57|10
1639998830000|2021-12-20 11:13:50|18487.03|18367.03|18489.58|18369.58|18489.58|18369.58|18487.03|18367.03|10
1639998840000|2021-12-20 11:14:00|18489.92|18369.92|18497.36|18377.36|18497.36|18377.36|18489.92|18369.92|10
1639998850000|2021-12-20 11:14:10|18497.59|18377.59|18498.52|18378.52|18499.62|18379.62|18497.59|18377.59|10
1639998860000|2021-12-20 11:14:20|18497.85|18377.85|18500.84|18380.84|18500.84|18380.84|18496.32|18376.32|9
1639998870000|2021-12-20 11:14:30|18501.14|18381.14|18500.07|18380.07|18501.14|18381.14|18499.36|18379.36|10
1639998880000|2021-12-20 11:14:40|18499.81|18379.81|18495.62|18375.62|18499.81|18379.81|18495.62|18375.62|10
1639998890000|2021-12-20 11:14:50|18494.75|18374.75|18497.53|18377.53|18497.71|18377.71|18493.58|18373.58|10
1639998900000|2021-12-20 11:15:00|18498.38|18378.38|18500.59|18380.59|18500.59|18380.59|18498.32|18378.32|10
1639998910000|2021-12-20 11:15:10|18500.22|18380.22|18498.33|18378.33|18500.81|18380.81|18498.33|18378.33|10
1639998920000|2021-12-20 11:15:20|18497.72|18377.72|18493.78|18373.78|18498.21|18378.21|18493.78|18373.78|10
1639998930000|2021-12-20 11:15:30|18493.41|18373.41|18489.65|18369.65|18493.41|18373.41|18489.55|18369.55|10
1639998940000|2021-12-20 11:15:40|18489.31|18369.31|18491.41|18371.41|18491.41|18371.41|18489.05|18369.05|10
1639998950000|2021-12-20 11:15:50|18493.04|18373.04|18492.89|18372.89|18493.72|18373.72|18492.85|18372.85|10
1639998960000|2021-12-20 11:16:00|18492.33|18372.33|18489.82|18369.82|18492.33|18372.33|18489.54|18369.54|10
1639998970000|2021-12-20 11:16:10|18489.76|18369.76|18489.21|18369.21|18489.76|18369.76|18489.21|18369.21|10
1639998980000|2021-12-20 11:16:20|18488.66|18368.66|18484.43|18364.43|18488.66|18368.66|18484.43|18364.43|10
1639998990000|2021-12-20 11:16:30|18484.26|18364.26|18482.92|18362.92|18484.31|18364.31|18482.92|18362.92|10
1639999000000|2021-12-20 11:16:40|18482.33|18362.33|18482.97|18362.97|18483.03|18363.03|18482.33|18362.33|6
1639999010000|2021-12-20 11:16:50|18483.19|18363.19|18483.76|18363.76|18483.76|18363.76|18482.21|18362.21|10
1639999020000|2021-12-20 11:17:00|18483.89|18363.89|18481.88|18361.88|18484.65|18364.65|18481.88|18361.88|10
1639999030000|2021-12-20 11:17:10|18481.94|18361.94|18481.98|18361.98|18481.98|18361.98|18481.06|18361.06|10
1639999040000|2021-12-20 11:17:20|18481.99|18361.99|18486.22|18366.22|18486.22|18366.22|18481.99|18361.99|10
1639999050000|2021-12-20 11:17:30|18486.68|18366.68|18488.65|18368.65|18488.65|18368.65|18486.68|18366.68|10
1639999060000|2021-12-20 11:17:40|18490.54|18370.54|18496.31|18376.31|18496.31|18376.31|18490.54|18370.54|10
1639999070000|2021-12-20 11:17:50|18496.98|18376.98|18499.93|18379.93|18500.17|18380.17|18496.98|18376.98|10
1639999080000|2021-12-20 11:18:00|18500.03|18380.03|18499.96|18379.96|18500.72|18380.72|18499.55|18379.55|10
1639999090000|2021-12-20 11:18:10|18499.86|18379.86|18499.24|18379.24|18500.26|18380.26|18499.02|18379.02|9
1639999100000|2021-12-20 11:18:20|18499.57|18379.57|18498.21|18378.21|18499.57|18379.57|18498|18378|10
1639999110000|2021-12-20 11:18:30|18498.22|18378.22|18498.4|18378.4|18498.4|18378.4|18498.07|18378.07|8
1639999120000|2021-12-20 11:18:40|18498.25|18378.25|18499.79|18379.79|18499.94|18379.94|18498.25|18378.25|10
1639999130000|2021-12-20 11:18:50|18499.92|18379.92|18501.9|18381.9|18501.9|18381.9|18499.92|18379.92|9
1639999140000|2021-12-20 11:19:00|18502.4|18382.4|18502.42|18382.42|18503.93|18383.93|18502.4|18382.4|10
1639999150000|2021-12-20 11:19:10|18501.86|18381.86|18499.96|18379.96|18501.86|18381.86|18499.96|18379.96|9
1639999160000|2021-12-20 11:19:20|18500.01|18380.01|18497.01|18377.01|18500.01|18380.01|18497.01|18377.01|10
1639999170000|2021-12-20 11:19:30|18496.69|18376.69|18495.75|18375.75|18496.74|18376.74|18495.68|18375.68|9
1639999180000|2021-12-20 11:19:40|18495.78|18375.78|18495.77|18375.77|18496.18|18376.18|18495.46|18375.46|8
1639999190000|2021-12-20 11:19:50|18495.97|18375.97|18497.2|18377.2|18497.66|18377.66|18495.97|18375.97|10
1639999200000|2021-12-20 11:20:00|18496.85|18376.85|18493.09|18373.09|18496.85|18376.85|18493.09|18373.09|10
1639999210000|2021-12-20 11:20:10|18493.05|18373.05|18495.08|18375.08|18495.47|18375.47|18492.87|18372.87|10
1639999220000|2021-12-20 11:20:20|18495.48|18375.48|18496.65|18376.65|18496.86|18376.86|18495.48|18375.48|9
1639999230000|2021-12-20 11:20:30|18496.57|18376.57|18497.59|18377.59|18497.79|18377.79|18496.17|18376.17|10
1639999240000|2021-12-20 11:20:40|18497.68|18377.68|18495.52|18375.52|18497.72|18377.72|18495.52|18375.52|10
1639999250000|2021-12-20 11:20:50|18495.08|18375.08|18495.77|18375.77|18495.78|18375.78|18495.08|18375.08|10
1639999260000|2021-12-20 11:21:00|18495.98|18375.98|18494.75|18374.75|18495.98|18375.98|18494.73|18374.73|8
1639999270000|2021-12-20 11:21:10|18494.87|18374.87|18498.52|18378.52|18498.52|18378.52|18494.87|18374.87|10
1639999280000|2021-12-20 11:21:20|18498.53|18378.53|18500.53|18380.53|18500.7|18380.7|18498.53|18378.53|10
1639999290000|2021-12-20 11:21:30|18500.69|18380.69|18500.39|18380.39|18501.08|18381.08|18500.19|18380.19|10
1639999300000|2021-12-20 11:21:40|18500.41|18380.41|18501.98|18381.98|18502.49|18382.49|18500.41|18380.41|9
1639999310000|2021-12-20 11:21:50|18502.09|18382.09|18503.51|18383.51|18503.51|18383.51|18502.09|18382.09|10
1639999320000|2021-12-20 11:22:00|18503.52|18383.52|18504.44|18384.44|18505.22|18385.22|18503.52|18383.52|10
1639999330000|2021-12-20 11:22:10|18505.71|18385.71|18504.09|18384.09|18505.71|18385.71|18504.05|18384.05|9
1639999340000|2021-12-20 11:22:20|18503.45|18383.45|18504.19|18384.19|18504.35|18384.35|18503.45|18383.45|10
1639999350000|2021-12-20 11:22:30|18504.05|18384.05|18500.74|18380.74|18504.05|18384.05|18500.74|18380.74|10
1639999360000|2021-12-20 11:22:40|18500.9|18380.9|18502.72|18382.72|18502.79|18382.79|18500.9|18380.9|9
1639999370000|2021-12-20 11:22:50|18502.28|18382.28|18502.93|18382.93|18502.93|18382.93|18501.64|18381.64|9
1639999380000|2021-12-20 11:23:00|18503.04|18383.04|18505.53|18385.53|18505.53|18385.53|18503.04|18383.04|10
1639999390000|2021-12-20 11:23:10|18505.6|18385.6|18506.66|18386.66|18507.01|18387.01|18505.6|18385.6|10
1639999400000|2021-12-20 11:23:20|18506.62|18386.62|18507.28|18387.28|18507.34|18387.34|18506.58|18386.58|10
1639999410000|2021-12-20 11:23:30|18507.13|18387.13|18507.22|18387.22|18507.74|18387.74|18507.03|18387.03|9
1639999420000|2021-12-20 11:23:40|18507|18387|18509.66|18389.66|18509.95|18389.95|18507|18387|10
1639999430000|2021-12-20 11:23:50|18509.7|18389.7|18510.61|18390.61|18510.64|18390.64|18509.7|18389.7|10
1639999440000|2021-12-20 11:24:00|18509.8|18389.8|18511.39|18391.39|18511.72|18391.72|18509.8|18389.8|10
1639999450000|2021-12-20 11:24:10|18511.35|18391.35|18510.1|18390.1|18511.64|18391.64|18510.1|18390.1|10
1639999460000|2021-12-20 11:24:20|18510.23|18390.23|18508.06|18388.06|18510.23|18390.23|18508.06|18388.06|8
1639999470000|2021-12-20 11:24:30|18507.45|18387.45|18506.91|18386.91|18507.52|18387.52|18506.78|18386.78|10
1639999480000|2021-12-20 11:24:40|18506.7|18386.7|18503.36|18383.36|18506.7|18386.7|18503.36|18383.36|10
1639999490000|2021-12-20 11:24:50|18503.34|18383.34|18502.62|18382.62|18503.44|18383.44|18502.62|18382.62|9
1639999500000|2021-12-20 11:25:00|18502.42|18382.42|18501.37|18381.37|18503|18383|18501.34|18381.34|9
1639999510000|2021-12-20 11:25:10|18501.45|18381.45|18500.6|18380.6|18501.45|18381.45|18500.6|18380.6|10
1639999520000|2021-12-20 11:25:20|18500.83|18380.83|18499.6|18379.6|18500.83|18380.83|18499.57|18379.57|10
1639999530000|2021-12-20 11:25:30|18499.42|18379.42|18497.01|18377.01|18500.02|18380.02|18497.01|18377.01|9
1639999540000|2021-12-20 11:25:40|18496.83|18376.83|18495.95|18375.95|18496.87|18376.87|18495.77|18375.77|8
1639999550000|2021-12-20 11:25:50|18496.05|18376.05|18498.6|18378.6|18498.6|18378.6|18496.05|18376.05|9
1639999560000|2021-12-20 11:26:00|18498.56|18378.56|18498.07|18378.07|18498.6|18378.6|18498|18378|10
1639999570000|2021-12-20 11:26:10|18498.01|18378.01|18497.07|18377.07|18498.01|18378.01|18496.84|18376.84|10
1639999580000|2021-12-20 11:26:20|18497.66|18377.66|18497.35|18377.35|18498.82|18378.82|18497.35|18377.35|9
1639999590000|2021-12-20 11:26:30|18497.44|18377.44|18495.99|18375.99|18498.04|18378.04|18495.99|18375.99|10
1639999600000|2021-12-20 11:26:40|18494.68|18374.68|18492.58|18372.58|18494.68|18374.68|18492.47|18372.47|10
1639999610000|2021-12-20 11:26:50|18492.56|18372.56|18490.09|18370.09|18492.56|18372.56|18490.09|18370.09|10
1639999620000|2021-12-20 11:27:00|18489.51|18369.51|18488.6|18368.6|18489.51|18369.51|18488.22|18368.22|8
1639999630000|2021-12-20 11:27:10|18488.64|18368.64|18489.48|18369.48|18489.5|18369.5|18488.64|18368.64|9
1639999640000|2021-12-20 11:27:20|18490.38|18370.38|18491.96|18371.96|18492.13|18372.13|18490.38|18370.38|10
1639999650000|2021-12-20 11:27:30|18492.41|18372.41|18494.99|18374.99|18495.13|18375.13|18492.16|18372.16|9
1639999660000|2021-12-20 11:27:40|18494.81|18374.81|18497.17|18377.17|18497.48|18377.48|18494.14|18374.14|10
1639999670000|2021-12-20 11:27:50|18496.65|18376.65|18498.38|18378.38|18498.38|18378.38|18496.65|18376.65|10
1639999680000|2021-12-20 11:28:00|18498.91|18378.91|18498.79|18378.79|18499.17|18379.17|18498.09|18378.09|10
1639999690000|2021-12-20 11:28:10|18498.4|18378.4|18500.95|18380.95|18500.95|18380.95|18498.4|18378.4|9
1639999700000|2021-12-20 11:28:20|18501.12|18381.12|18503.31|18383.31|18503.31|18383.31|18501.12|18381.12|10
1639999710000|2021-12-20 11:28:30|18503.51|18383.51|18507.16|18387.16|18507.16|18387.16|18503.51|18383.51|10
1639999720000|2021-12-20 11:28:40|18506.99|18386.99|18511.37|18391.37|18511.37|18391.37|18506.99|18386.99|10
1639999730000|2021-12-20 11:28:50|18510.96|18390.96|18510.96|18390.96|18511.42|18391.42|18510.29|18390.29|10
1639999740000|2021-12-20 11:29:00|18511.08|18391.08|18511.76|18391.76|18512.07|18392.07|18510.91|18390.91|10
1639999750000|2021-12-20 11:29:10|18512.49|18392.49|18515.2|18395.2|18515.2|18395.2|18512.41|18392.41|10
1639999760000|2021-12-20 11:29:20|18515.95|18395.95|18516.7|18396.7|18517.17|18397.17|18515.02|18395.02|10
1639999770000|2021-12-20 11:29:30|18516.56|18396.56|18518.42|18398.42|18518.42|18398.42|18516.49|18396.49|10
1639999780000|2021-12-20 11:29:40|18518.63|18398.63|18520.22|18400.22|18520.8|18400.8|18518.52|18398.52|10
1639999790000|2021-12-20 11:29:50|18521.01|18401.01|18521.3|18401.3|18522.3|18402.3|18520.85|18400.85|9
1639999800000|2021-12-20 11:30:00|18521.35|18401.35|18522.13|18402.13|18522.22|18402.22|18521.35|18401.35|9
1639999810000|2021-12-20 11:30:10|18522.51|18402.51|18522.81|18402.81|18523.92|18403.92|18522.51|18402.51|10
1639999820000|2021-12-20 11:30:20|18522.16|18402.16|18520.96|18400.96|18523.2|18403.2|18520.32|18400.32|10
1639999830000|2021-12-20 11:30:30|18521.18|18401.18|18521.53|18401.53|18521.86|18401.86|18520.48|18400.48|10
1639999840000|2021-12-20 11:30:40|18521.62|18401.62|18520.9|18400.9|18521.62|18401.62|18520.36|18400.36|9
1639999850000|2021-12-20 11:30:50|18519.98|18399.98|18518.61|18398.61|18519.98|18399.98|18518.58|18398.58|10
1639999860000|2021-12-20 11:31:00|18518.48|18398.48|18517.67|18397.67|18518.64|18398.64|18517.67|18397.67|10
1639999870000|2021-12-20 11:31:10|18517.65|18397.65|18515.75|18395.75|18517.65|18397.65|18515.58|18395.58|10
1639999880000|2021-12-20 11:31:20|18516.21|18396.21|18517.29|18397.29|18517.29|18397.29|18516.21|18396.21|10
1639999890000|2021-12-20 11:31:30|18516.83|18396.83|18516.79|18396.79|18516.83|18396.83|18516.47|18396.47|10
1639999900000|2021-12-20 11:31:40|18516.59|18396.59|18514.05|18394.05|18516.59|18396.59|18514.05|18394.05|10
1639999910000|2021-12-20 11:31:50|18513.48|18393.48|18512|18392|18513.48|18393.48|18511.93|18391.93|10
1639999920000|2021-12-20 11:32:00|18512.13|18392.13|18512.13|18392.13|18512.54|18392.54|18512.08|18392.08|9
1639999930000|2021-12-20 11:32:10|18512.11|18392.11|18511.24|18391.24|18512.76|18392.76|18510.88|18390.88|10
1639999940000|2021-12-20 11:32:20|18511.23|18391.23|18509.15|18389.15|18511.23|18391.23|18509.08|18389.08|10
1639999950000|2021-12-20 11:32:30|18509.94|18389.94|18510.58|18390.58|18510.85|18390.85|18509.94|18389.94|10
1639999960000|2021-12-20 11:32:40|18510.28|18390.28|18508.98|18388.98|18510.28|18390.28|18508.98|18388.98|10
1639999970000|2021-12-20 11:32:50|18508.57|18388.57|18509.25|18389.25|18509.25|18389.25|18507.95|18387.95|9
1639999980000|2021-12-20 11:33:00|18509.65|18389.65|18512.9|18392.9|18512.9|18392.9|18509.65|18389.65|10
1639999990000|2021-12-20 11:33:10|18513.44|18393.44|18514.16|18394.16|18514.19|18394.19|18513.44|18393.44|10
1640000000000|2021-12-20 11:33:20|18514.36|18394.36|18518.99|18398.99|18518.99|18398.99|18514.36|18394.36|10
1640000010000|2021-12-20 11:33:30|18518.91|18398.91|18520.32|18400.32|18520.32|18400.32|18518.91|18398.91|10
1640000020000|2021-12-20 11:33:40|18520.52|18400.52|18524.26|18404.26|18524.26|18404.26|18520.52|18400.52|10
1640000030000|2021-12-20 11:33:50|18524.28|18404.28|18522.13|18402.13|18524.45|18404.45|18522.13|18402.13|10
1640000040000|2021-12-20 11:34:00|18522.02|18402.02|18522.04|18402.04|18523.27|18403.27|18522.02|18402.02|9
1640000050000|2021-12-20 11:34:10|18522.42|18402.42|18523.19|18403.19|18523.19|18403.19|18522.08|18402.08|10
1640000060000|2021-12-20 11:34:20|18523.17|18403.17|18522.57|18402.57|18523.98|18403.98|18522.55|18402.55|7
1640000070000|2021-12-20 11:34:30|18522.84|18402.84|18521.82|18401.82|18523.3|18403.3|18521.8|18401.8|10
1640000080000|2021-12-20 11:34:40|18521.36|18401.36|18515.61|18395.61|18521.36|18401.36|18515.47|18395.47|10
1640000090000|2021-12-20 11:34:50|18515.4|18395.4|18511.38|18391.38|18515.4|18395.4|18511.38|18391.38|10
1640000100000|2021-12-20 11:35:00|18511.42|18391.42|18509.78|18389.78|18512.1|18392.1|18509.78|18389.78|10
1640000110000|2021-12-20 11:35:10|18509.52|18389.52|18510.1|18390.1|18510.43|18390.43|18509.22|18389.22|10
1640000120000|2021-12-20 11:35:20|18510.03|18390.03|18508.84|18388.84|18510.84|18390.84|18508.84|18388.84|8
1640000130000|2021-12-20 11:35:30|18508.72|18388.72|18506.84|18386.84|18508.82|18388.82|18506.77|18386.77|9
1640000140000|2021-12-20 11:35:40|18506.76|18386.76|18506.47|18386.47|18507.56|18387.56|18506.24|18386.24|10
1640000150000|2021-12-20 11:35:50|18506.1|18386.1|18505.67|18385.67|18506.48|18386.48|18505.66|18385.66|9
1640000160000|2021-12-20 11:36:00|18505.72|18385.72|18505.09|18385.09|18505.72|18385.72|18504.6|18384.6|10
1640000170000|2021-12-20 11:36:10|18505.07|18385.07|18509.18|18389.18|18509.18|18389.18|18504.99|18384.99|10
1640000180000|2021-12-20 11:36:20|18509.03|18389.03|18511.45|18391.45|18511.71|18391.71|18509.03|18389.03|10
1640000190000|2021-12-20 11:36:30|18510.46|18390.46|18509.99|18389.99|18510.46|18390.46|18508.38|18388.38|10
1640000200000|2021-12-20 11:36:40|18509.85|18389.85|18511.46|18391.46|18511.67|18391.67|18509.85|18389.85|10
1640000210000|2021-12-20 11:36:50|18511.14|18391.14|18508.81|18388.81|18511.41|18391.41|18508.81|18388.81|9
1640000220000|2021-12-20 11:37:00|18508.69|18388.69|18507.36|18387.36|18508.94|18388.94|18507.11|18387.11|10
1640000230000|2021-12-20 11:37:10|18507.52|18387.52|18507.21|18387.21|18508.3|18388.3|18507.21|18387.21|9
1640000240000|2021-12-20 11:37:20|18506.88|18386.88|18507.61|18387.61|18507.66|18387.66|18506.88|18386.88|10
1640000250000|2021-12-20 11:37:30|18507.33|18387.33|18508.17|18388.17|18508.17|18388.17|18507.33|18387.33|10
1640000260000|2021-12-20 11:37:40|18508.26|18388.26|18508.73|18388.73|18508.73|18388.73|18507.92|18387.92|10
1640000270000|2021-12-20 11:37:50|18508.39|18388.39|18508.11|18388.11|18508.46|18388.46|18507.85|18387.85|9
1640000280000|2021-12-20 11:38:00|18508.27|18388.27|18511.04|18391.04|18511.04|18391.04|18508.27|18388.27|10
1640000290000|2021-12-20 11:38:10|18511.11|18391.11|18509.56|18389.56|18511.11|18391.11|18509.49|18389.49|10
1640000300000|2021-12-20 11:38:20|18509.74|18389.74|18510.89|18390.89|18511.34|18391.34|18509.48|18389.48|10
1640000310000|2021-12-20 11:38:30|18511.39|18391.39|18511.02|18391.02|18511.79|18391.79|18510.66|18390.66|9
1640000320000|2021-12-20 11:38:40|18510.67|18390.67|18510.23|18390.23|18510.67|18390.67|18509.98|18389.98|10
1640000330000|2021-12-20 11:38:50|18509.67|18389.67|18509.03|18389.03|18509.67|18389.67|18508.95|18388.95|9
1640000340000|2021-12-20 11:39:00|18509.09|18389.09|18509.2|18389.2|18509.49|18389.49|18509.02|18389.02|10
1640000350000|2021-12-20 11:39:10|18509.36|18389.36|18509.71|18389.71|18510.23|18390.23|18509.36|18389.36|10
1640000360000|2021-12-20 11:39:20|18509.31|18389.31|18508.6|18388.6|18509.41|18389.41|18508.45|18388.45|10
1640000370000|2021-12-20 11:39:30|18508.32|18388.32|18510.47|18390.47|18510.59|18390.59|18508.13|18388.13|10
1640000380000|2021-12-20 11:39:40|18510.61|18390.61|18511.91|18391.91|18511.91|18391.91|18510.61|18390.61|8
1640000390000|2021-12-20 11:39:50|18512.42|18392.42|18513.01|18393.01|18513.41|18393.41|18512.41|18392.41|10
1640000400000|2021-12-20 11:40:00|18512.98|18392.98|18509.99|18389.99|18512.98|18392.98|18509.99|18389.99|10
1640000410000|2021-12-20 11:40:10|18510.39|18390.39|18508.31|18388.31|18510.48|18390.48|18508.31|18388.31|10
1640000420000|2021-12-20 11:40:20|18508.03|18388.03|18507.32|18387.32|18508.03|18388.03|18507.32|18387.32|7
1640000430000|2021-12-20 11:40:30|18507.17|18387.17|18507.43|18387.43|18507.51|18387.51|18507.17|18387.17|10
1640000440000|2021-12-20 11:40:40|18507.54|18387.54|18503.66|18383.66|18507.54|18387.54|18503.66|18383.66|9
1640000450000|2021-12-20 11:40:50|18503.09|18383.09|18498.62|18378.62|18503.09|18383.09|18498.62|18378.62|10
1640000460000|2021-12-20 11:41:00|18498.43|18378.43|18495.82|18375.82|18498.43|18378.43|18495.82|18375.82|10
1640000470000|2021-12-20 11:41:10|18495.66|18375.66|18493.74|18373.74|18495.81|18375.81|18493.12|18373.12|10
1640000480000|2021-12-20 11:41:20|18493.58|18373.58|18491.3|18371.3|18493.58|18373.58|18491.3|18371.3|10
1640000490000|2021-12-20 11:41:30|18490.33|18370.33|18489.31|18369.31|18490.33|18370.33|18489.03|18369.03|10
1640000500000|2021-12-20 11:41:40|18489.39|18369.39|18488.85|18368.85|18489.46|18369.46|18488.85|18368.85|9
1640000510000|2021-12-20 11:41:50|18488.8|18368.8|18485.73|18365.73|18488.8|18368.8|18485.66|18365.66|10
1640000520000|2021-12-20 11:42:00|18485.65|18365.65|18479.97|18359.97|18485.65|18365.65|18479.97|18359.97|10
1640000530000|2021-12-20 11:42:10|18480.29|18360.29|18482.25|18362.25|18482.42|18362.42|18480.29|18360.29|10
1640000540000|2021-12-20 11:42:20|18482.57|18362.57|18481.58|18361.58|18482.92|18362.92|18481.45|18361.45|10
1640000550000|2021-12-20 11:42:30|18481.65|18361.65|18481.28|18361.28|18481.69|18361.69|18481.18|18361.18|10
1640000560000|2021-12-20 11:42:40|18481.23|18361.23|18481.6|18361.6|18481.6|18361.6|18481.22|18361.22|9
1640000570000|2021-12-20 11:42:50|18481.49|18361.49|18481.93|18361.93|18481.97|18361.97|18481.49|18361.49|9
1640000580000|2021-12-20 11:43:00|18481.99|18361.99|18483.17|18363.17|18483.38|18363.38|18481.93|18361.93|10
1640000590000|2021-12-20 11:43:10|18483.31|18363.31|18486.8|18366.8|18486.8|18366.8|18483.31|18363.31|9
1640000600000|2021-12-20 11:43:20|18486.82|18366.82|18487.19|18367.19|18488.06|18368.06|18486.82|18366.82|10
1640000610000|2021-12-20 11:43:30|18487.24|18367.24|18488.35|18368.35|18488.38|18368.38|18487.01|18367.01|10
1640000620000|2021-12-20 11:43:40|18488.6|18368.6|18488.62|18368.62|18489|18369|18488.53|18368.53|10
1640000630000|2021-12-20 11:43:50|18488.67|18368.67|18483.24|18363.24|18488.67|18368.67|18483.24|18363.24|10
1640000640000|2021-12-20 11:44:00|18483.23|18363.23|18479.16|18359.16|18483.23|18363.23|18479.16|18359.16|9
1640000650000|2021-12-20 11:44:10|18479.14|18359.14|18477.33|18357.33|18479.14|18359.14|18476.24|18356.24|10
1640000660000|2021-12-20 11:44:20|18477.36|18357.36|18475.99|18355.99|18477.36|18357.36|18475.99|18355.99|10
1640000670000|2021-12-20 11:44:30|18475.85|18355.85|18475.52|18355.52|18476.37|18356.37|18474.98|18354.98|9
1640000680000|2021-12-20 11:44:40|18475.48|18355.48|18477.63|18357.63|18477.63|18357.63|18475.48|18355.48|10
1640000690000|2021-12-20 11:44:50|18478.24|18358.24|18481.98|18361.98|18481.98|18361.98|18478.24|18358.24|10
1640000700000|2021-12-20 11:45:00|18482.43|18362.43|18485.7|18365.7|18486.22|18366.22|18482.43|18362.43|10
1640000710000|2021-12-20 11:45:10|18485.67|18365.67|18490.66|18370.66|18490.66|18370.66|18485.67|18365.67|10
1640000720000|2021-12-20 11:45:20|18490.61|18370.61|18492.25|18372.25|18492.49|18372.49|18490.61|18370.61|10
1640000730000|2021-12-20 11:45:30|18491.73|18371.73|18491.56|18371.56|18492.18|18372.18|18491.02|18371.02|10
1640000740000|2021-12-20 11:45:40|18491.9|18371.9|18489.8|18369.8|18491.9|18371.9|18489.6|18369.6|10
1640000750000|2021-12-20 11:45:50|18489.44|18369.44|18486.46|18366.46|18489.44|18369.44|18486.46|18366.46|10
1640000760000|2021-12-20 11:46:00|18486.55|18366.55|18485.74|18365.74|18486.55|18366.55|18485.2|18365.2|9
1640000770000|2021-12-20 11:46:10|18485.87|18365.87|18486.5|18366.5|18486.5|18366.5|18485.57|18365.57|10
1640000780000|2021-12-20 11:46:20|18486.44|18366.44|18487.28|18367.28|18487.47|18367.47|18485.99|18365.99|10
1640000790000|2021-12-20 11:46:30|18487.57|18367.57|18489.13|18369.13|18489.3|18369.3|18487.57|18367.57|9
1640000800000|2021-12-20 11:46:40|18489.23|18369.23|18491.43|18371.43|18491.43|18371.43|18489.04|18369.04|10
1640000810000|2021-12-20 11:46:50|18491.72|18371.72|18492.13|18372.13|18492.4|18372.4|18491.51|18371.51|10
1640000820000|2021-12-20 11:47:00|18492.06|18372.06|18493.33|18373.33|18493.96|18373.96|18492.06|18372.06|10
1640000830000|2021-12-20 11:47:10|18493.32|18373.32|18496.01|18376.01|18496.01|18376.01|18492.78|18372.78|10
1640000840000|2021-12-20 11:47:20|18495.92|18375.92|18495.85|18375.85|18496.34|18376.34|18495.74|18375.74|10
1640000850000|2021-12-20 11:47:30|18495.99|18375.99|18495.7|18375.7|18496.02|18376.02|18495.7|18375.7|7
1640000860000|2021-12-20 11:47:40|18495.9|18375.9|18496.2|18376.2|18496.2|18376.2|18495.37|18375.37|9
1640000870000|2021-12-20 11:47:50|18496.42|18376.42|18495.5|18375.5|18496.42|18376.42|18495.4|18375.4|10
1640000880000|2021-12-20 11:48:00|18495.83|18375.83|18496.26|18376.26|18496.45|18376.45|18495.33|18375.33|10
1640000890000|2021-12-20 11:48:10|18495.79|18375.79|18494.94|18374.94|18496.03|18376.03|18494.94|18374.94|8
1640000900000|2021-12-20 11:48:20|18495.2|18375.2|18494.86|18374.86|18495.27|18375.27|18494.8|18374.8|8
1640000910000|2021-12-20 11:48:30|18494.66|18374.66|18493.12|18373.12|18494.66|18374.66|18493.08|18373.08|9
1640000920000|2021-12-20 11:48:40|18493.07|18373.07|18491.09|18371.09|18493.07|18373.07|18491.09|18371.09|10
1640000930000|2021-12-20 11:48:50|18490.05|18370.05|18492.63|18372.63|18492.63|18372.63|18490.05|18370.05|10
1640000940000|2021-12-20 11:49:00|18492.98|18372.98|18493.91|18373.91|18493.91|18373.91|18492.93|18372.93|9
1640000950000|2021-12-20 11:49:10|18494.22|18374.22|18495.22|18375.22|18495.22|18375.22|18494.14|18374.14|10
1640000960000|2021-12-20 11:49:20|18494.91|18374.91|18496.28|18376.28|18496.34|18376.34|18494.8|18374.8|10
1640000970000|2021-12-20 11:49:30|18496.97|18376.97|18498.99|18378.99|18498.99|18378.99|18496.9|18376.9|10
1640000980000|2021-12-20 11:49:40|18499.1|18379.1|18499.98|18379.98|18499.98|18379.98|18498.97|18378.97|10
1640000990000|2021-12-20 11:49:50|18500.22|18380.22|18501.7|18381.7|18501.7|18381.7|18500.22|18380.22|10
1640001000000|2021-12-20 11:50:00|18501.73|18381.73|18501.57|18381.57|18501.73|18381.73|18501.16|18381.16|10
1640001010000|2021-12-20 11:50:10|18501.55|18381.55|18500.61|18380.61|18501.55|18381.55|18500.61|18380.61|10
1640001020000|2021-12-20 11:50:20|18500.3|18380.3|18492.71|18372.71|18500.3|18380.3|18492.71|18372.71|10
1640001030000|2021-12-20 11:50:30|18492.67|18372.67|18489.72|18369.72|18492.67|18372.67|18489.72|18369.72|9
1640001040000|2021-12-20 11:50:40|18489.96|18369.96|18488.09|18368.09|18489.96|18369.96|18488.09|18368.09|9
1640001050000|2021-12-20 11:50:50|18488.12|18368.12|18486.05|18366.05|18488.61|18368.61|18486.05|18366.05|10
1640001060000|2021-12-20 11:51:00|18486.39|18366.39|18486.12|18366.12|18487.1|18367.1|18486.12|18366.12|10
1640001070000|2021-12-20 11:51:10|18485.81|18365.81|18485.41|18365.41|18486.06|18366.06|18484.69|18364.69|9
1640001080000|2021-12-20 11:51:20|18485.82|18365.82|18487.72|18367.72|18487.95|18367.95|18485.82|18365.82|10
1640001090000|2021-12-20 11:51:30|18487.76|18367.76|18487.83|18367.83|18488.21|18368.21|18487.37|18367.37|10
1640001100000|2021-12-20 11:51:40|18487.73|18367.73|18487|18367|18488.22|18368.22|18487|18367|10
1640001110000|2021-12-20 11:51:50|18486.06|18366.06|18485.24|18365.24|18486.06|18366.06|18485.09|18365.09|9
1640001120000|2021-12-20 11:52:00|18484.86|18364.86|18486.66|18366.66|18486.66|18366.66|18484.39|18364.39|10
1640001130000|2021-12-20 11:52:10|18486.75|18366.75|18490.56|18370.56|18490.78|18370.78|18486.75|18366.75|10
1640001140000|2021-12-20 11:52:20|18490.49|18370.49|18490.65|18370.65|18491.02|18371.02|18490.49|18370.49|9
1640001150000|2021-12-20 11:52:30|18491.22|18371.22|18492.57|18372.57|18493.14|18373.14|18491.22|18371.22|10
1640001160000|2021-12-20 11:52:40|18492.95|18372.95|18493.74|18373.74|18493.77|18373.77|18492.89|18372.89|10
1640001170000|2021-12-20 11:52:50|18494.37|18374.37|18494.65|18374.65|18494.78|18374.78|18494.1|18374.1|9
1640001180000|2021-12-20 11:53:00|18494.96|18374.96|18497.49|18377.49|18497.49|18377.49|18494.39|18374.39|9
1640001190000|2021-12-20 11:53:10|18497.57|18377.57|18496.81|18376.81|18497.73|18377.73|18496.81|18376.81|10
1640001200000|2021-12-20 11:53:20|18496.78|18376.78|18494.86|18374.86|18497.22|18377.22|18494.86|18374.86|10
1640001210000|2021-12-20 11:53:30|18494.81|18374.81|18493.48|18373.48|18494.84|18374.84|18493.48|18373.48|10
1640001220000|2021-12-20 11:53:40|18493.39|18373.39|18492.07|18372.07|18493.39|18373.39|18492.07|18372.07|10
1640001230000|2021-12-20 11:53:50|18492.31|18372.31|18494.27|18374.27|18494.38|18374.38|18492.31|18372.31|8
1640001240000|2021-12-20 11:54:00|18494.48|18374.48|18495.86|18375.86|18495.91|18375.91|18494.48|18374.48|10
1640001250000|2021-12-20 11:54:10|18496.14|18376.14|18494.94|18374.94|18496.17|18376.17|18494.94|18374.94|10
1640001260000|2021-12-20 11:54:20|18495.24|18375.24|18495.81|18375.81|18496.02|18376.02|18495.23|18375.23|9
1640001270000|2021-12-20 11:54:30|18495.89|18375.89|18495.22|18375.22|18495.99|18375.99|18494.26|18374.26|9
1640001280000|2021-12-20 11:54:40|18495.19|18375.19|18497.39|18377.39|18497.39|18377.39|18494.79|18374.79|10
1640001290000|2021-12-20 11:54:50|18497.73|18377.73|18503.53|18383.53|18503.53|18383.53|18497.73|18377.73|10
1640001300000|2021-12-20 11:55:00|18503.86|18383.86|18503.94|18383.94|18504.62|18384.62|18503.86|18383.86|9
1640001310000|2021-12-20 11:55:10|18503.77|18383.77|18505.65|18385.65|18506.12|18386.12|18503.07|18383.07|10
1640001320000|2021-12-20 11:55:20|18505.71|18385.71|18506.04|18386.04|18506.22|18386.22|18505.27|18385.27|9
1640001330000|2021-12-20 11:55:30|18505.66|18385.66|18506.27|18386.27|18506.39|18386.39|18505.44|18385.44|9
1640001340000|2021-12-20 11:55:40|18506.95|18386.95|18508.76|18388.76|18508.76|18388.76|18506.68|18386.68|10
1640001350000|2021-12-20 11:55:50|18508.54|18388.54|18508.48|18388.48|18509.14|18389.14|18507.96|18387.96|10
1640001360000|2021-12-20 11:56:00|18508.28|18388.28|18509.17|18389.17|18509.17|18389.17|18507.63|18387.63|10
1640001370000|2021-12-20 11:56:10|18509.19|18389.19|18511.08|18391.08|18511.08|18391.08|18509.19|18389.19|10
1640001380000|2021-12-20 11:56:20|18511.85|18391.85|18514.21|18394.21|18514.44|18394.44|18511.85|18391.85|10
1640001390000|2021-12-20 11:56:30|18514|18394|18515.04|18395.04|18515.48|18395.48|18514|18394|10
1640001400000|2021-12-20 11:56:40|18514.65|18394.65|18516.2|18396.2|18517.06|18397.06|18514.33|18394.33|10
1640001410000|2021-12-20 11:56:50|18516.49|18396.49|18516.67|18396.67|18517.33|18397.33|18516.49|18396.49|10
1640001420000|2021-12-20 11:57:00|18516.44|18396.44|18512.6|18392.6|18516.44|18396.44|18512.6|18392.6|10
1640001430000|2021-12-20 11:57:10|18512.61|18392.61|18511.49|18391.49|18512.64|18392.64|18511.41|18391.41|10
1640001440000|2021-12-20 11:57:20|18512.02|18392.02|18506.18|18386.18|18512.02|18392.02|18506.18|18386.18|10
1640001450000|2021-12-20 11:57:30|18505.91|18385.91|18504.31|18384.31|18505.91|18385.91|18504.24|18384.24|10
1640001460000|2021-12-20 11:57:40|18503.98|18383.98|18504.49|18384.49|18504.63|18384.63|18503.22|18383.22|9
1640001470000|2021-12-20 11:57:50|18504.38|18384.38|18506.89|18386.89|18506.89|18386.89|18504.34|18384.34|10
1640001480000|2021-12-20 11:58:00|18507.07|18387.07|18508.07|18388.07|18508.07|18388.07|18506.72|18386.72|10
1640001490000|2021-12-20 11:58:10|18507.76|18387.76|18507.75|18387.75|18507.97|18387.97|18506.51|18386.51|10
1640001500000|2021-12-20 11:58:20|18507.96|18387.96|18508.65|18388.65|18509.4|18389.4|18507.96|18387.96|8
1640001510000|2021-12-20 11:58:30|18508.74|18388.74|18509.48|18389.48|18509.62|18389.62|18508.74|18388.74|10
1640001520000|2021-12-20 11:58:40|18509.49|18389.49|18510.57|18390.57|18510.57|18390.57|18509.15|18389.15|10
1640001530000|2021-12-20 11:58:50|18510.84|18390.84|18512.49|18392.49|18512.62|18392.62|18510.84|18390.84|10
1640001540000|2021-12-20 11:59:00|18513.4|18393.4|18514.26|18394.26|18514.65|18394.65|18513.4|18393.4|9
1640001550000|2021-12-20 11:59:10|18514.36|18394.36|18515.91|18395.91|18516.38|18396.38|18514.36|18394.36|9
1640001560000|2021-12-20 11:59:20|18517.38|18397.38|18520.32|18400.32|18520.38|18400.38|18517.38|18397.38|10
1640001570000|2021-12-20 11:59:30|18520.58|18400.58|18521.2|18401.2|18521.77|18401.77|18520.58|18400.58|9
1640001580000|2021-12-20 11:59:40|18521.16|18401.16|18524.92|18404.92|18524.92|18404.92|18521.16|18401.16|9
1640001590000|2021-12-20 11:59:50|18524.72|18404.72|18521.85|18401.85|18525.14|18405.14|18521.85|18401.85|9
1640001600000|2021-12-20 12:00:00|18521.86|18401.86|18520.87|18400.87|18522.14|18402.14|18520.19|18400.19|10
1640001610000|2021-12-20 12:00:10|18520.48|18400.48|18522.74|18402.74|18522.74|18402.74|18519.95|18399.95|10
1640001620000|2021-12-20 12:00:20|18523.72|18403.72|18526.38|18406.38|18526.38|18406.38|18523.52|18403.52|9
1640001630000|2021-12-20 12:00:30|18526.43|18406.43|18527.72|18407.72|18527.83|18407.83|18526.43|18406.43|10
1640001640000|2021-12-20 12:00:40|18527.96|18407.96|18528.75|18408.75|18528.75|18408.75|18527.23|18407.23|10
1640001650000|2021-12-20 12:00:50|18528.52|18408.52|18526.91|18406.91|18528.96|18408.96|18526.72|18406.72|7
1640001660000|2021-12-20 12:01:00|18526.7|18406.7|18521.59|18401.59|18526.7|18406.7|18521.59|18401.59|10
1640001670000|2021-12-20 12:01:10|18521.32|18401.32|18519.72|18399.72|18521.32|18401.32|18519.7|18399.7|10
1640001680000|2021-12-20 12:01:20|18519.65|18399.65|18523.15|18403.15|18523.21|18403.21|18519.65|18399.65|10
1640001690000|2021-12-20 12:01:30|18522.87|18402.87|18523.65|18403.65|18523.65|18403.65|18522.59|18402.59|10
1640001700000|2021-12-20 12:01:40|18523.4|18403.4|18524.53|18404.53|18524.59|18404.59|18523.2|18403.2|10
1640001710000|2021-12-20 12:01:50|18524.02|18404.02|18527.77|18407.77|18527.87|18407.87|18524.02|18404.02|10
1640001720000|2021-12-20 12:02:00|18527.95|18407.95|18525.61|18405.61|18528.28|18408.28|18525.61|18405.61|10
1640001730000|2021-12-20 12:02:10|18525.33|18405.33|18522.09|18402.09|18525.33|18405.33|18522.09|18402.09|10
1640001740000|2021-12-20 12:02:20|18522.86|18402.86|18520.4|18400.4|18522.86|18402.86|18520.27|18400.27|10
1640001750000|2021-12-20 12:02:30|18520.47|18400.47|18517.23|18397.23|18520.47|18400.47|18517.23|18397.23|10
1640001760000|2021-12-20 12:02:40|18517.29|18397.29|18505.76|18385.76|18517.29|18397.29|18505.76|18385.76|10
1640001770000|2021-12-20 12:02:50|18505.71|18385.71|18500.6|18380.6|18505.71|18385.71|18500.6|18380.6|10
1640001780000|2021-12-20 12:03:00|18500.68|18380.68|18500.62|18380.62|18500.68|18380.68|18499.46|18379.46|10
1640001790000|2021-12-20 12:03:10|18500.73|18380.73|18499.18|18379.18|18501.09|18381.09|18499.13|18379.13|10
1640001800000|2021-12-20 12:03:20|18498.86|18378.86|18496.49|18376.49|18498.9|18378.9|18496.49|18376.49|10
1640001810000|2021-12-20 12:03:30|18496.96|18376.96|18492.26|18372.26|18496.96|18376.96|18492.26|18372.26|9
1640001820000|2021-12-20 12:03:40|18492.67|18372.67|18489.81|18369.81|18492.67|18372.67|18489.63|18369.63|10
1640001830000|2021-12-20 12:03:50|18490.21|18370.21|18486.53|18366.53|18490.22|18370.22|18486.53|18366.53|10
1640001840000|2021-12-20 12:04:00|18486.71|18366.71|18487.02|18367.02|18487.62|18367.62|18486.71|18366.71|8
1640001850000|2021-12-20 12:04:10|18486.98|18366.98|18488.32|18368.32|18488.32|18368.32|18486.17|18366.17|10
1640001860000|2021-12-20 12:04:20|18488.67|18368.67|18492.35|18372.35|18492.35|18372.35|18488.67|18368.67|10
1640001870000|2021-12-20 12:04:30|18492.31|18372.31|18494.15|18374.15|18494.15|18374.15|18492.31|18372.31|10
1640001880000|2021-12-20 12:04:40|18494.21|18374.21|18492.64|18372.64|18494.21|18374.21|18492.64|18372.64|10
1640001890000|2021-12-20 12:04:50|18492.32|18372.32|18492|18372|18493.84|18373.84|18491.81|18371.81|10
1640001900000|2021-12-20 12:05:00|18492.05|18372.05|18491.3|18371.3|18492.21|18372.21|18490.82|18370.82|10
1640001910000|2021-12-20 12:05:10|18490.99|18370.99|18491.13|18371.13|18491.53|18371.53|18490.8|18370.8|10
1640001920000|2021-12-20 12:05:20|18491.39|18371.39|18489.66|18369.66|18491.82|18371.82|18489.62|18369.62|10
1640001930000|2021-12-20 12:05:30|18489.04|18369.04|18486.78|18366.78|18489.04|18369.04|18486.78|18366.78|10
1640001940000|2021-12-20 12:05:40|18486.38|18366.38|18485.24|18365.24|18486.56|18366.56|18484.94|18364.94|10
1640001950000|2021-12-20 12:05:50|18484.92|18364.92|18481.59|18361.59|18484.92|18364.92|18481.59|18361.59|9
1640001960000|2021-12-20 12:06:00|18479.85|18359.85|18475.46|18355.46|18479.85|18359.85|18475.46|18355.46|10
1640001970000|2021-12-20 12:06:10|18475.16|18355.16|18474.69|18354.69|18475.89|18355.89|18474.66|18354.66|10
1640001980000|2021-12-20 12:06:20|18474.86|18354.86|18472.11|18352.11|18475.11|18355.11|18472.11|18352.11|10
1640001990000|2021-12-20 12:06:30|18471.97|18351.97|18472.68|18352.68|18472.68|18352.68|18471.72|18351.72|10
1640002000000|2021-12-20 12:06:40|18472.94|18352.94|18472.57|18352.57|18472.94|18352.94|18471.7|18351.7|9
1640002010000|2021-12-20 12:06:50|18472.67|18352.67|18472.37|18352.37|18473.29|18353.29|18472.27|18352.27|10
1640002020000|2021-12-20 12:07:00|18472.1|18352.1|18473.44|18353.44|18473.44|18353.44|18471.62|18351.62|10
1640002030000|2021-12-20 12:07:10|18473.35|18353.35|18470.13|18350.13|18473.42|18353.42|18470.12|18350.12|10
1640002040000|2021-12-20 12:07:20|18470.04|18350.04|18472.49|18352.49|18472.54|18352.54|18469.93|18349.93|9
1640002050000|2021-12-20 12:07:30|18472.77|18352.77|18476.46|18356.46|18476.46|18356.46|18472.77|18352.77|9
1640002060000|2021-12-20 12:07:40|18476.33|18356.33|18476.53|18356.53|18476.94|18356.94|18475.93|18355.93|10
1640002070000|2021-12-20 12:07:50|18476.5|18356.5|18476.04|18356.04|18476.63|18356.63|18475.71|18355.71|10
1640002080000|2021-12-20 12:08:00|18476.21|18356.21|18476.12|18356.12|18476.21|18356.21|18475.31|18355.31|10
1640002090000|2021-12-20 12:08:10|18476.53|18356.53|18480.13|18360.13|18480.13|18360.13|18476.53|18356.53|9
1640002100000|2021-12-20 12:08:20|18480.87|18360.87|18482.18|18362.18|18482.18|18362.18|18480.87|18360.87|10
1640002110000|2021-12-20 12:08:30|18482.28|18362.28|18482.18|18362.18|18482.92|18362.92|18482.18|18362.18|10
1640002120000|2021-12-20 12:08:40|18482.08|18362.08|18478.44|18358.44|18482.08|18362.08|18478.42|18358.42|10
1640002130000|2021-12-20 12:08:50|18478.07|18358.07|18476.1|18356.1|18478.07|18358.07|18475.66|18355.66|10
1640002140000|2021-12-20 12:09:00|18476.21|18356.21|18475.89|18355.89|18477.48|18357.48|18475.89|18355.89|10
1640002150000|2021-12-20 12:09:10|18476.03|18356.03|18478.34|18358.34|18478.49|18358.49|18476.03|18356.03|9
1640002160000|2021-12-20 12:09:20|18477.95|18357.95|18474.56|18354.56|18478.09|18358.09|18474.56|18354.56|9
1640002170000|2021-12-20 12:09:30|18474.66|18354.66|18474.49|18354.49|18475.05|18355.05|18473.75|18353.75|9
1640002180000|2021-12-20 12:09:40|18474.74|18354.74|18474.63|18354.63|18474.95|18354.95|18474.58|18354.58|10
1640002190000|2021-12-20 12:09:50|18475.21|18355.21|18474.4|18354.4|18475.21|18355.21|18474.31|18354.31|8
1640002200000|2021-12-20 12:10:00|18474.36|18354.36|18473.71|18353.71|18475.04|18355.04|18473.05|18353.05|9
1640002210000|2021-12-20 12:10:10|18472.47|18352.47|18467.91|18347.91|18472.47|18352.47|18467.91|18347.91|10
1640002220000|2021-12-20 12:10:20|18467.89|18347.89|18461.99|18341.99|18467.89|18347.89|18461.99|18341.99|10
1640002230000|2021-12-20 12:10:30|18461.87|18341.87|18460.69|18340.69|18462.05|18342.05|18460.64|18340.64|10
1640002240000|2021-12-20 12:10:40|18460.63|18340.63|18458.62|18338.62|18460.63|18340.63|18458.29|18338.29|10
1640002250000|2021-12-20 12:10:50|18457.36|18337.36|18456.73|18336.73|18458.44|18338.44|18456.73|18336.73|10
1640002260000|2021-12-20 12:11:00|18456.95|18336.95|18457.14|18337.14|18457.25|18337.25|18456.64|18336.64|9
1640002270000|2021-12-20 12:11:10|18457.32|18337.32|18457.74|18337.74|18457.74|18337.74|18456.18|18336.18|10
1640002280000|2021-12-20 12:11:20|18456.93|18336.93|18453.87|18333.87|18456.93|18336.93|18453.87|18333.87|10
1640002290000|2021-12-20 12:11:30|18453.94|18333.94|18454.36|18334.36|18454.43|18334.43|18453.92|18333.92|10
1640002300000|2021-12-20 12:11:40|18454.28|18334.28|18455.54|18335.54|18455.77|18335.77|18454.21|18334.21|9
1640002310000|2021-12-20 12:11:50|18455.77|18335.77|18455.66|18335.66|18455.86|18335.86|18455.46|18335.46|10
1640002320000|2021-12-20 12:12:00|18456.44|18336.44|18457.77|18337.77|18457.77|18337.77|18456.43|18336.43|10
1640002330000|2021-12-20 12:12:10|18458.12|18338.12|18458.84|18338.84|18458.84|18338.84|18457.58|18337.58|10
1640002340000|2021-12-20 12:12:20|18460.27|18340.27|18460.62|18340.62|18462.7|18342.7|18460.27|18340.27|10
1640002350000|2021-12-20 12:12:30|18460.74|18340.74|18460.76|18340.76|18460.82|18340.82|18460.11|18340.11|9
1640002360000|2021-12-20 12:12:40|18460.96|18340.96|18459.08|18339.08|18460.96|18340.96|18458.55|18338.55|10
1640002370000|2021-12-20 12:12:50|18458.85|18338.85|18461.58|18341.58|18461.58|18341.58|18458.85|18338.85|10
1640002380000|2021-12-20 12:13:00|18461.74|18341.74|18464.43|18344.43|18464.43|18344.43|18461.74|18341.74|10
1640002390000|2021-12-20 12:13:10|18464.46|18344.46|18467.76|18347.76|18467.76|18347.76|18464.16|18344.16|10
1640002400000|2021-12-20 12:13:20|18467.22|18347.22|18466.59|18346.59|18467.61|18347.61|18466.59|18346.59|10
1640002410000|2021-12-20 12:13:30|18467.09|18347.09|18466.68|18346.68|18468.52|18348.52|18466.68|18346.68|10
1640002420000|2021-12-20 12:13:40|18466.96|18346.96|18469.6|18349.6|18469.67|18349.67|18466.96|18346.96|10
1640002430000|2021-12-20 12:13:50|18469.71|18349.71|18468.37|18348.37|18469.71|18349.71|18468|18348|10
1640002440000|2021-12-20 12:14:00|18468|18348|18468.34|18348.34|18469.22|18349.22|18468|18348|10
1640002450000|2021-12-20 12:14:10|18468.55|18348.55|18468.12|18348.12|18468.67|18348.67|18468.09|18348.09|10
1640002460000|2021-12-20 12:14:20|18468.25|18348.25|18469.42|18349.42|18469.42|18349.42|18468.25|18348.25|10
1640002470000|2021-12-20 12:14:30|18469.21|18349.21|18471.65|18351.65|18471.65|18351.65|18469.21|18349.21|10
1640002480000|2021-12-20 12:14:40|18471.79|18351.79|18472.43|18352.43|18473.21|18353.21|18471.79|18351.79|10
1640002490000|2021-12-20 12:14:50|18472.44|18352.44|18472.5|18352.5|18473.54|18353.54|18472.44|18352.44|10
1640002500000|2021-12-20 12:15:00|18472.41|18352.41|18470.59|18350.59|18472.89|18352.89|18470.35|18350.35|10
1640002510000|2021-12-20 12:15:10|18469.78|18349.78|18466.52|18346.52|18469.78|18349.78|18466.52|18346.52|10
1640002520000|2021-12-20 12:15:20|18466.56|18346.56|18466.46|18346.46|18466.76|18346.76|18466.21|18346.21|10
1640002530000|2021-12-20 12:15:30|18465.87|18345.87|18464.23|18344.23|18465.87|18345.87|18464.23|18344.23|10
1640002540000|2021-12-20 12:15:40|18463.48|18343.48|18456.45|18336.45|18463.48|18343.48|18456.45|18336.45|10
1640002550000|2021-12-20 12:15:50|18455.5|18335.5|18449.65|18329.65|18455.5|18335.5|18449.65|18329.65|10
1640002560000|2021-12-20 12:16:00|18449.23|18329.23|18446.52|18326.52|18449.49|18329.49|18446.52|18326.52|10
1640002570000|2021-12-20 12:16:10|18445.89|18325.89|18437.78|18317.78|18445.89|18325.89|18437.78|18317.78|10
1640002580000|2021-12-20 12:16:20|18436.68|18316.68|18434.86|18314.86|18436.72|18316.72|18434.79|18314.79|10
1640002590000|2021-12-20 12:16:30|18434.64|18314.64|18432.35|18312.35|18434.64|18314.64|18432.35|18312.35|10
1640002600000|2021-12-20 12:16:40|18432.26|18312.26|18432.73|18312.73|18433|18313|18431.69|18311.69|10
1640002610000|2021-12-20 12:16:50|18432.58|18312.58|18433.9|18313.9|18433.9|18313.9|18432.58|18312.58|10
1640002620000|2021-12-20 12:17:00|18434.23|18314.23|18433.45|18313.45|18434.43|18314.43|18433.45|18313.45|10
1640002630000|2021-12-20 12:17:10|18433.29|18313.29|18432.15|18312.15|18433.29|18313.29|18432.11|18312.11|10
1640002640000|2021-12-20 12:17:20|18432.19|18312.19|18429.18|18309.18|18432.19|18312.19|18429.18|18309.18|10
1640002650000|2021-12-20 12:17:30|18429.56|18309.56|18426.48|18306.48|18429.56|18309.56|18426.48|18306.48|10
1640002660000|2021-12-20 12:17:40|18426.5|18306.5|18425.18|18305.18|18426.5|18306.5|18424.49|18304.49|10
1640002670000|2021-12-20 12:17:50|18425.17|18305.17|18426.21|18306.21|18427.14|18307.14|18425.16|18305.16|10
1640002680000|2021-12-20 12:18:00|18426.12|18306.12|18426.43|18306.43|18426.78|18306.78|18425.91|18305.91|10
1640002690000|2021-12-20 12:18:10|18426.86|18306.86|18429.53|18309.53|18429.53|18309.53|18426.86|18306.86|10
1640002700000|2021-12-20 12:18:20|18430.02|18310.02|18428.33|18308.33|18430.02|18310.02|18428.21|18308.21|10
1640002710000|2021-12-20 12:18:30|18427.92|18307.92|18430.21|18310.21|18430.21|18310.21|18427.92|18307.92|10
1640002720000|2021-12-20 12:18:40|18430.25|18310.25|18432.19|18312.19|18432.23|18312.23|18430.25|18310.25|9
1640002730000|2021-12-20 12:18:50|18432.28|18312.28|18432.85|18312.85|18432.85|18312.85|18432.23|18312.23|10
1640002740000|2021-12-20 12:19:00|18433.57|18313.57|18433|18313|18433.57|18313.57|18433|18313|10
1640002750000|2021-12-20 12:19:10|18433.21|18313.21|18435.04|18315.04|18435.04|18315.04|18432.98|18312.98|10
1640002760000|2021-12-20 12:19:20|18434.87|18314.87|18434.02|18314.02|18435.98|18315.98|18434.02|18314.02|10
1640002770000|2021-12-20 12:19:30|18433.85|18313.85|18428.53|18308.53|18433.85|18313.85|18428.53|18308.53|10
1640002780000|2021-12-20 12:19:40|18428.23|18308.23|18428.81|18308.81|18429.24|18309.24|18427.74|18307.74|10
1640002790000|2021-12-20 12:19:50|18429.14|18309.14|18430.68|18310.68|18430.68|18310.68|18429.14|18309.14|10
1640002800000|2021-12-20 12:20:00|18430.18|18310.18|18429.21|18309.21|18430.5|18310.5|18429.21|18309.21|10
1640002810000|2021-12-20 12:20:10|18427.96|18307.96|18426.46|18306.46|18428.35|18308.35|18426.38|18306.38|10
1640002820000|2021-12-20 12:20:20|18426.61|18306.61|18427.22|18307.22|18427.22|18307.22|18426.55|18306.55|10
1640002830000|2021-12-20 12:20:30|18427.26|18307.26|18428.04|18308.04|18428.04|18308.04|18427.14|18307.14|10
1640002840000|2021-12-20 12:20:40|18428.24|18308.24|18428.62|18308.62|18429.02|18309.02|18428.23|18308.23|10
1640002850000|2021-12-20 12:20:50|18428.52|18308.52|18433.56|18313.56|18433.56|18313.56|18428.52|18308.52|9
1640002860000|2021-12-20 12:21:00|18434.09|18314.09|18433.81|18313.81|18434.76|18314.76|18433.81|18313.81|10
1640002870000|2021-12-20 12:21:10|18433.49|18313.49|18431.71|18311.71|18433.49|18313.49|18431.66|18311.66|10
1640002880000|2021-12-20 12:21:20|18429.89|18309.89|18423.8|18303.8|18429.89|18309.89|18423.8|18303.8|9
1640002890000|2021-12-20 12:21:30|18423.81|18303.81|18420.07|18300.07|18423.81|18303.81|18420.07|18300.07|10
1640002900000|2021-12-20 12:21:40|18420.08|18300.08|18416.52|18296.52|18420.08|18300.08|18416.52|18296.52|10
1640002910000|2021-12-20 12:21:50|18416.15|18296.15|18414.22|18294.22|18416.39|18296.39|18413.84|18293.84|10
1640002920000|2021-12-20 12:22:00|18414.2|18294.2|18413.15|18293.15|18414.39|18294.39|18413.15|18293.15|10
1640002930000|2021-12-20 12:22:10|18412.82|18292.82|18411.55|18291.55|18412.82|18292.82|18411.37|18291.37|10
1640002940000|2021-12-20 12:22:20|18411.56|18291.56|18408.53|18288.53|18411.56|18291.56|18408.53|18288.53|10
1640002950000|2021-12-20 12:22:30|18408.16|18288.16|18404.44|18284.44|18408.16|18288.16|18404.44|18284.44|10
1640002960000|2021-12-20 12:22:40|18404.67|18284.67|18403.68|18283.68|18404.95|18284.95|18403.68|18283.68|10
1640002970000|2021-12-20 12:22:50|18403.92|18283.92|18405.02|18285.02|18405.02|18285.02|18403.51|18283.51|10
1640002980000|2021-12-20 12:23:00|18405.32|18285.32|18403.86|18283.86|18405.89|18285.89|18403.86|18283.86|10
1640002990000|2021-12-20 12:23:10|18403.95|18283.95|18405.16|18285.16|18405.54|18285.54|18403.95|18283.95|10
1640003000000|2021-12-20 12:23:20|18405.27|18285.27|18406.17|18286.17|18406.17|18286.17|18404.33|18284.33|10
1640003010000|2021-12-20 12:23:30|18405.51|18285.51|18404.74|18284.74|18405.58|18285.58|18404.74|18284.74|10
1640003020000|2021-12-20 12:23:40|18404.37|18284.37|18403.02|18283.02|18404.37|18284.37|18403.02|18283.02|10
1640003030000|2021-12-20 12:23:50|18402.85|18282.85|18401|18281|18402.85|18282.85|18401|18281|10
1640003040000|2021-12-20 12:24:00|18400.83|18280.83|18399.84|18279.84|18400.83|18280.83|18399.84|18279.84|10
1640003050000|2021-12-20 12:24:10|18398.63|18278.63|18395.43|18275.43|18398.63|18278.63|18395.43|18275.43|10
1640003060000|2021-12-20 12:24:20|18395.6|18275.6|18392.67|18272.67|18395.63|18275.63|18392.67|18272.67|10
1640003070000|2021-12-20 12:24:30|18392.99|18272.99|18390.45|18270.45|18393.37|18273.37|18390.45|18270.45|9
1640003080000|2021-12-20 12:24:40|18390.18|18270.18|18392.94|18272.94|18392.94|18272.94|18390.12|18270.12|10
1640003090000|2021-12-20 12:24:50|18392.74|18272.74|18394.91|18274.91|18394.92|18274.92|18392.57|18272.57|10
1640003100000|2021-12-20 12:25:00|18395.14|18275.14|18399.93|18279.93|18400.17|18280.17|18395.14|18275.14|10
1640003110000|2021-12-20 12:25:10|18399.79|18279.79|18399.59|18279.59|18399.83|18279.83|18399.28|18279.28|10
1640003120000|2021-12-20 12:25:20|18399.33|18279.33|18403.29|18283.29|18403.29|18283.29|18399.28|18279.28|10
1640003130000|2021-12-20 12:25:30|18404.07|18284.07|18405.86|18285.86|18406.3|18286.3|18404.07|18284.07|9
1640003140000|2021-12-20 12:25:40|18406.07|18286.07|18408.61|18288.61|18408.61|18288.61|18406.07|18286.07|10
1640003150000|2021-12-20 12:25:50|18409.07|18289.07|18410.62|18290.62|18410.62|18290.62|18408.27|18288.27|9
1640003160000|2021-12-20 12:26:00|18410.56|18290.56|18410.41|18290.41|18411.17|18291.17|18409.94|18289.94|10
1640003170000|2021-12-20 12:26:10|18410.16|18290.16|18411.46|18291.46|18411.51|18291.51|18410.07|18290.07|10
1640003180000|2021-12-20 12:26:20|18411.44|18291.44|18409.61|18289.61|18412.67|18292.67|18409.61|18289.61|10
1640003190000|2021-12-20 12:26:30|18409.31|18289.31|18403.85|18283.85|18409.31|18289.31|18403.85|18283.85|10
1640003200000|2021-12-20 12:26:40|18403.46|18283.46|18402.57|18282.57|18403.46|18283.46|18402.42|18282.42|10
1640003210000|2021-12-20 12:26:50|18401.72|18281.72|18401.05|18281.05|18401.91|18281.91|18401.05|18281.05|10
1640003220000|2021-12-20 12:27:00|18401.11|18281.11|18400.52|18280.52|18401.37|18281.37|18400.2|18280.2|10
1640003230000|2021-12-20 12:27:10|18400.38|18280.38|18396.82|18276.82|18400.44|18280.44|18396.81|18276.81|10
1640003240000|2021-12-20 12:27:20|18396.21|18276.21|18386.43|18266.43|18396.21|18276.21|18386.43|18266.43|10
1640003250000|2021-12-20 12:27:30|18386.35|18266.35|18385.53|18265.53|18386.68|18266.68|18383.44|18263.44|10
1640003260000|2021-12-20 12:27:40|18385.41|18265.41|18384.8|18264.8|18385.86|18265.86|18384.35|18264.35|10
1640003270000|2021-12-20 12:27:50|18384.91|18264.91|18385.68|18265.68|18385.92|18265.92|18384.91|18264.91|10
1640003280000|2021-12-20 12:28:00|18385.66|18265.66|18382.73|18262.73|18385.66|18265.66|18381.33|18261.33|9
1640003290000|2021-12-20 12:28:10|18382.51|18262.51|18372.35|18252.35|18382.51|18262.51|18372.35|18252.35|10
1640003300000|2021-12-20 12:28:20|18371.98|18251.98|18371.16|18251.16|18372.69|18252.69|18371.16|18251.16|10
1640003310000|2021-12-20 12:28:30|18369.73|18249.73|18359.55|18239.55|18369.73|18249.73|18359.55|18239.55|10
1640003320000|2021-12-20 12:28:40|18359.6|18239.6|18354.78|18234.78|18359.98|18239.98|18354.78|18234.78|10
1640003330000|2021-12-20 12:28:50|18354.58|18234.58|18356.13|18236.13|18356.17|18236.17|18354.58|18234.58|10
1640003340000|2021-12-20 12:29:00|18356.42|18236.42|18363|18243|18363|18243|18355.97|18235.97|10
1640003350000|2021-12-20 12:29:10|18363.59|18243.59|18366.93|18246.93|18366.93|18246.93|18362.76|18242.76|10
1640003360000|2021-12-20 12:29:20|18366.5|18246.5|18370.93|18250.93|18370.93|18250.93|18366.5|18246.5|10
1640003370000|2021-12-20 12:29:30|18370.19|18250.19|18369.9|18249.9|18372.47|18252.47|18369.9|18249.9|10
1640003380000|2021-12-20 12:29:40|18370.05|18250.05|18372.05|18252.05|18372.05|18252.05|18370.05|18250.05|10
1640003390000|2021-12-20 12:29:50|18372.53|18252.53|18374.17|18254.17|18374.17|18254.17|18372.1|18252.1|10
1640003400000|2021-12-20 12:30:00|18374.26|18254.26|18375.42|18255.42|18375.42|18255.42|18374.26|18254.26|10
1640003410000|2021-12-20 12:30:10|18375.93|18255.93|18383.56|18263.56|18383.56|18263.56|18375.69|18255.69|10
1640003420000|2021-12-20 12:30:20|18388.08|18268.08|18390.38|18270.38|18390.52|18270.52|18388.08|18268.08|10
1640003430000|2021-12-20 12:30:30|18390.13|18270.13|18389.72|18269.72|18391.1|18271.1|18389.72|18269.72|10
1640003440000|2021-12-20 12:30:40|18389.56|18269.56|18391.09|18271.09|18391.09|18271.09|18389.56|18269.56|10
1640003450000|2021-12-20 12:30:50|18390.85|18270.85|18387.6|18267.6|18390.85|18270.85|18387.6|18267.6|10
1640003460000|2021-12-20 12:31:00|18386.92|18266.92|18383.85|18263.85|18386.92|18266.92|18383.85|18263.85|10
1640003470000|2021-12-20 12:31:10|18383.39|18263.39|18370.93|18250.93|18383.39|18263.39|18370.93|18250.93|10
1640003480000|2021-12-20 12:31:20|18371.13|18251.13|18362.89|18242.89|18372.1|18252.1|18362.89|18242.89|10
1640003490000|2021-12-20 12:31:30|18362.16|18242.16|18351.03|18231.03|18362.16|18242.16|18350.66|18230.66|10
1640003500000|2021-12-20 12:31:40|18351.04|18231.04|18354.33|18234.33|18354.95|18234.95|18351.04|18231.04|10
1640003510000|2021-12-20 12:31:50|18354.02|18234.02|18354.26|18234.26|18355.5|18235.5|18354.02|18234.02|10
1640003520000|2021-12-20 12:32:00|18354.72|18234.72|18355.49|18235.49|18356.47|18236.47|18354.72|18234.72|10
1640003530000|2021-12-20 12:32:10|18355.48|18235.48|18353.09|18233.09|18355.48|18235.48|18353.09|18233.09|10
1640003540000|2021-12-20 12:32:20|18352.28|18232.28|18347.49|18227.49|18352.28|18232.28|18347.49|18227.49|10
1640003550000|2021-12-20 12:32:30|18347.25|18227.25|18344.88|18224.88|18347.25|18227.25|18344.88|18224.88|10
1640003560000|2021-12-20 12:32:40|18344.89|18224.89|18343.36|18223.36|18344.89|18224.89|18343.36|18223.36|9
1640003570000|2021-12-20 12:32:50|18342.34|18222.34|18338.99|18218.99|18342.34|18222.34|18338.99|18218.99|10
1640003580000|2021-12-20 12:33:00|18337.94|18217.94|18340.14|18220.14|18340.14|18220.14|18337.44|18217.44|7
1640003590000|2021-12-20 12:33:10|18340.77|18220.77|18340.59|18220.59|18342.04|18222.04|18340.44|18220.44|10
1640003600000|2021-12-20 12:33:20|18341.32|18221.32|18344.61|18224.61|18344.97|18224.97|18341.32|18221.32|10
1640003610000|2021-12-20 12:33:30|18344.7|18224.7|18346.88|18226.88|18346.88|18226.88|18344.48|18224.48|9
1640003620000|2021-12-20 12:33:40|18347|18227|18348|18228|18348|18228|18347|18227|10
1640003630000|2021-12-20 12:33:50|18347.97|18227.97|18354.48|18234.48|18354.48|18234.48|18347.97|18227.97|10
1640003640000|2021-12-20 12:34:00|18354.52|18234.52|18358.91|18238.91|18358.91|18238.91|18354.52|18234.52|10
1640003650000|2021-12-20 12:34:10|18358.79|18238.79|18360.76|18240.76|18360.76|18240.76|18358.79|18238.79|10
1640003660000|2021-12-20 12:34:20|18360.29|18240.29|18361.03|18241.03|18361.99|18241.99|18359.83|18239.83|10
1640003670000|2021-12-20 12:34:30|18360.6|18240.6|18361.88|18241.88|18361.88|18241.88|18360.36|18240.36|10
1640003680000|2021-12-20 12:34:40|18361.61|18241.61|18367.13|18247.13|18367.13|18247.13|18361.61|18241.61|10
1640003690000|2021-12-20 12:34:50|18367.3|18247.3|18369.28|18249.28|18369.55|18249.55|18367.3|18247.3|10
1640003700000|2021-12-20 12:35:00|18369.77|18249.77|18368.25|18248.25|18369.94|18249.94|18368.18|18248.18|10
1640003710000|2021-12-20 12:35:10|18368.65|18248.65|18367.94|18247.94|18368.86|18248.86|18367.84|18247.84|10
1640003720000|2021-12-20 12:35:20|18368.46|18248.46|18368.25|18248.25|18369.56|18249.56|18367.72|18247.72|9
1640003730000|2021-12-20 12:35:30|18367.67|18247.67|18368.03|18248.03|18368.18|18248.18|18367.49|18247.49|9
1640003740000|2021-12-20 12:35:40|18368.94|18248.94|18371.43|18251.43|18371.47|18251.47|18368.94|18248.94|10
1640003750000|2021-12-20 12:35:50|18371.62|18251.62|18371.78|18251.78|18372.25|18252.25|18371.28|18251.28|9
1640003760000|2021-12-20 12:36:00|18371.65|18251.65|18371.98|18251.98|18372.54|18252.54|18371.54|18251.54|10
1640003770000|2021-12-20 12:36:10|18371.97|18251.97|18376.76|18256.76|18376.76|18256.76|18371.97|18251.97|10
1640003780000|2021-12-20 12:36:20|18377.77|18257.77|18383.64|18263.64|18383.64|18263.64|18377.77|18257.77|10
1640003790000|2021-12-20 12:36:30|18383.7|18263.7|18382.8|18262.8|18384.03|18264.03|18382.8|18262.8|10
1640003800000|2021-12-20 12:36:40|18382.51|18262.51|18388.32|18268.32|18388.32|18268.32|18382.51|18262.51|10
1640003810000|2021-12-20 12:36:50|18388.74|18268.74|18391.99|18271.99|18391.99|18271.99|18388.74|18268.74|10
1640003820000|2021-12-20 12:37:00|18392.49|18272.49|18393.45|18273.45|18393.62|18273.62|18392.49|18272.49|10
1640003830000|2021-12-20 12:37:10|18393.51|18273.51|18397.98|18277.98|18397.98|18277.98|18393.51|18273.51|10
1640003840000|2021-12-20 12:37:20|18397.31|18277.31|18397.19|18277.19|18397.86|18277.86|18397.19|18277.19|9
1640003850000|2021-12-20 12:37:30|18397.11|18277.11|18396.21|18276.21|18397.11|18277.11|18396.1|18276.1|10
1640003860000|2021-12-20 12:37:40|18396.38|18276.38|18396.49|18276.49|18396.72|18276.72|18396.16|18276.16|10
1640003870000|2021-12-20 12:37:50|18396.71|18276.71|18399.5|18279.5|18399.5|18279.5|18396.71|18276.71|10
1640003880000|2021-12-20 12:38:00|18400.2|18280.2|18403.95|18283.95|18403.95|18283.95|18400.2|18280.2|10
1640003890000|2021-12-20 12:38:10|18404.64|18284.64|18408.35|18288.35|18408.35|18288.35|18404.64|18284.64|9
1640003900000|2021-12-20 12:38:20|18408.97|18288.97|18411.18|18291.18|18411.36|18291.36|18408.97|18288.97|10
1640003910000|2021-12-20 12:38:30|18410.93|18290.93|18411.69|18291.69|18412.21|18292.21|18410.76|18290.76|9
1640003920000|2021-12-20 12:38:40|18411.4|18291.4|18411.31|18291.31|18411.87|18291.87|18411.31|18291.31|10
1640003930000|2021-12-20 12:38:50|18411.13|18291.13|18410.53|18290.53|18411.95|18291.95|18410.53|18290.53|10
1640003940000|2021-12-20 12:39:00|18410.56|18290.56|18410.48|18290.48|18411.02|18291.02|18410.48|18290.48|10
1640003950000|2021-12-20 12:39:10|18410.27|18290.27|18408.93|18288.93|18410.27|18290.27|18408.93|18288.93|10
1640003960000|2021-12-20 12:39:20|18409|18289|18407.39|18287.39|18409.09|18289.09|18407.3|18287.3|10
1640003970000|2021-12-20 12:39:30|18406.95|18286.95|18408.72|18288.72|18409.21|18289.21|18406.95|18286.95|9
1640003980000|2021-12-20 12:39:40|18408.49|18288.49|18408.88|18288.88|18409.09|18289.09|18408.49|18288.49|8
1640003990000|2021-12-20 12:39:50|18409|18289|18409.3|18289.3|18409.67|18289.67|18408.97|18288.97|10
1640004000000|2021-12-20 12:40:00|18409.73|18289.73|18409.11|18289.11|18410.38|18290.38|18409.11|18289.11|9
1640004010000|2021-12-20 12:40:10|18409.02|18289.02|18407.49|18287.49|18409.02|18289.02|18407.49|18287.49|9
1640004020000|2021-12-20 12:40:20|18407.52|18287.52|18405.98|18285.98|18408.57|18288.57|18405.98|18285.98|10
1640004030000|2021-12-20 12:40:30|18405.71|18285.71|18397.65|18277.65|18405.71|18285.71|18397.65|18277.65|10
1640004040000|2021-12-20 12:40:40|18396.05|18276.05|18393.88|18273.88|18396.05|18276.05|18393.88|18273.88|9
1640004050000|2021-12-20 12:40:50|18393.65|18273.65|18392.74|18272.74|18394.35|18274.35|18392.74|18272.74|10
1640004060000|2021-12-20 12:41:00|18392.59|18272.59|18387|18267|18392.59|18272.59|18387|18267|10
1640004070000|2021-12-20 12:41:10|18385.05|18265.05|18380.03|18260.03|18385.05|18265.05|18380.03|18260.03|10
1640004080000|2021-12-20 12:41:20|18380.71|18260.71|18381.99|18261.99|18382.59|18262.59|18380.71|18260.71|10
1640004090000|2021-12-20 12:41:30|18382.18|18262.18|18383.23|18263.23|18383.54|18263.54|18381.91|18261.91|10
1640004100000|2021-12-20 12:41:40|18384.18|18264.18|18386.6|18266.6|18387.24|18267.24|18384.04|18264.04|10
1640004110000|2021-12-20 12:41:50|18386.32|18266.32|18386.06|18266.06|18387|18267|18385.77|18265.77|10
1640004120000|2021-12-20 12:42:00|18385.97|18265.97|18385.05|18265.05|18386.27|18266.27|18384.91|18264.91|10
1640004130000|2021-12-20 12:42:10|18385.23|18265.23|18386.68|18266.68|18386.78|18266.78|18385.23|18265.23|10
1640004140000|2021-12-20 12:42:20|18386.58|18266.58|18386.05|18266.05|18387.41|18267.41|18386.05|18266.05|10
1640004150000|2021-12-20 12:42:30|18385.47|18265.47|18382.47|18262.47|18385.47|18265.47|18382.47|18262.47|10
1640004160000|2021-12-20 12:42:40|18382.66|18262.66|18376.94|18256.94|18382.66|18262.66|18376.94|18256.94|10
1640004170000|2021-12-20 12:42:50|18375.24|18255.24|18368.25|18248.25|18375.24|18255.24|18368.11|18248.11|10
1640004180000|2021-12-20 12:43:00|18367.27|18247.27|18370.17|18250.17|18370.17|18250.17|18367.06|18247.06|10
1640004190000|2021-12-20 12:43:10|18371.29|18251.29|18374.16|18254.16|18374.16|18254.16|18370.71|18250.71|10
1640004200000|2021-12-20 12:43:20|18374.39|18254.39|18377.79|18257.79|18378.21|18258.21|18374.39|18254.39|10
1640004210000|2021-12-20 12:43:30|18377.96|18257.96|18379.3|18259.3|18379.3|18259.3|18377.81|18257.81|10
1640004220000|2021-12-20 12:43:40|18379.77|18259.77|18379.47|18259.47|18380.72|18260.72|18378.74|18258.74|10
1640004230000|2021-12-20 12:43:50|18379.21|18259.21|18381.12|18261.12|18381.12|18261.12|18378.77|18258.77|10
1640004240000|2021-12-20 12:44:00|18381.69|18261.69|18383.93|18263.93|18383.93|18263.93|18381.51|18261.51|10
1640004250000|2021-12-20 12:44:10|18384.33|18264.33|18385.06|18265.06|18385.37|18265.37|18383.8|18263.8|10
1640004260000|2021-12-20 12:44:20|18384.46|18264.46|18380.34|18260.34|18384.46|18264.46|18380.34|18260.34|10
1640004270000|2021-12-20 12:44:30|18379.86|18259.86|18378.9|18258.9|18379.86|18259.86|18378.9|18258.9|10
1640004280000|2021-12-20 12:44:40|18378.16|18258.16|18372.82|18252.82|18378.16|18258.16|18372.82|18252.82|10
1640004290000|2021-12-20 12:44:50|18372.45|18252.45|18373.18|18253.18|18373.18|18253.18|18372.07|18252.07|10
1640004300000|2021-12-20 12:45:00|18372.53|18252.53|18368.57|18248.57|18372.53|18252.53|18368.57|18248.57|10
1640004310000|2021-12-20 12:45:10|18368.29|18248.29|18365.8|18245.8|18368.29|18248.29|18365.8|18245.8|10
1640004320000|2021-12-20 12:45:20|18365.28|18245.28|18361.51|18241.51|18365.35|18245.35|18361.51|18241.51|10
1640004330000|2021-12-20 12:45:30|18360.4|18240.4|18358|18238|18360.4|18240.4|18357.66|18237.66|10
1640004340000|2021-12-20 12:45:40|18357.71|18237.71|18354.11|18234.11|18357.78|18237.78|18354.11|18234.11|10
1640004350000|2021-12-20 12:45:50|18350.65|18230.65|18348.46|18228.46|18351.59|18231.59|18348.46|18228.46|10
1640004360000|2021-12-20 12:46:00|18347.1|18227.1|18346.27|18226.27|18347.43|18227.43|18345.1|18225.1|10
1640004370000|2021-12-20 12:46:10|18346.53|18226.53|18347.63|18227.63|18347.63|18227.63|18344.41|18224.41|9
1640004380000|2021-12-20 12:46:20|18347.78|18227.78|18348.48|18228.48|18348.98|18228.98|18347.78|18227.78|10
1640004390000|2021-12-20 12:46:30|18348.99|18228.99|18361.37|18241.37|18361.37|18241.37|18348.78|18228.78|10
1640004400000|2021-12-20 12:46:40|18360.95|18240.95|18368.13|18248.13|18368.13|18248.13|18360.95|18240.95|10
1640004410000|2021-12-20 12:46:50|18367.79|18247.79|18371.69|18251.69|18371.69|18251.69|18367.79|18247.79|10
1640004420000|2021-12-20 12:47:00|18372.05|18252.05|18371.56|18251.56|18372.45|18252.45|18371.56|18251.56|10
1640004430000|2021-12-20 12:47:10|18370.48|18250.48|18367.55|18247.55|18370.48|18250.48|18367.55|18247.55|10
1640004440000|2021-12-20 12:47:20|18367.11|18247.11|18365.15|18245.15|18367.49|18247.49|18364.81|18244.81|10
1640004450000|2021-12-20 12:47:30|18364.95|18244.95|18364.32|18244.32|18364.95|18244.95|18363.88|18243.88|10
1640004460000|2021-12-20 12:47:40|18363.93|18243.93|18362.36|18242.36|18363.93|18243.93|18361.93|18241.93|10
1640004470000|2021-12-20 12:47:50|18362.3|18242.3|18363.23|18243.23|18363.25|18243.25|18362.27|18242.27|10
1640004480000|2021-12-20 12:48:00|18363.1|18243.1|18362.46|18242.46|18363.3|18243.3|18362.46|18242.46|10
1640004490000|2021-12-20 12:48:10|18361.96|18241.96|18363.78|18243.78|18363.78|18243.78|18361.83|18241.83|10
1640004500000|2021-12-20 12:48:20|18364.08|18244.08|18368.62|18248.62|18368.62|18248.62|18364.08|18244.08|10
1640004510000|2021-12-20 12:48:30|18368.5|18248.5|18370.77|18250.77|18370.77|18250.77|18368.5|18248.5|10
1640004520000|2021-12-20 12:48:40|18371.27|18251.27|18372.86|18252.86|18373.2|18253.2|18371.27|18251.27|9
1640004530000|2021-12-20 12:48:50|18372.88|18252.88|18373.79|18253.79|18373.79|18253.79|18372.88|18252.88|9
1640004540000|2021-12-20 12:49:00|18374.14|18254.14|18375.08|18255.08|18375.08|18255.08|18374.14|18254.14|9
1640004550000|2021-12-20 12:49:10|18375.37|18255.37|18376.07|18256.07|18376.07|18256.07|18374.92|18254.92|8
1640004560000|2021-12-20 12:49:20|18375.95|18255.95|18375.24|18255.24|18376.74|18256.74|18375.24|18255.24|10
1640004570000|2021-12-20 12:49:30|18374.66|18254.66|18372.86|18252.86|18375.07|18255.07|18372.86|18252.86|10
1640004580000|2021-12-20 12:49:40|18372.26|18252.26|18369.04|18249.04|18372.26|18252.26|18368.4|18248.4|10
1640004590000|2021-12-20 12:49:50|18369.31|18249.31|18369.29|18249.29|18370.43|18250.43|18368.1|18248.1|9
1640004600000|2021-12-20 12:50:00|18369.31|18249.31|18370.53|18250.53|18370.56|18250.56|18369.31|18249.31|10
1640004610000|2021-12-20 12:50:10|18370.64|18250.64|18372.09|18252.09|18372.09|18252.09|18370.51|18250.51|10
1640004620000|2021-12-20 12:50:20|18372.49|18252.49|18377.54|18257.54|18377.54|18257.54|18372.49|18252.49|10
1640004630000|2021-12-20 12:50:30|18377.32|18257.32|18379.47|18259.47|18379.47|18259.47|18377.32|18257.32|10
1640004640000|2021-12-20 12:50:40|18379.4|18259.4|18380.05|18260.05|18380.93|18260.93|18379.4|18259.4|10
1640004650000|2021-12-20 12:50:50|18379.88|18259.88|18381|18261|18381.1|18261.1|18379.88|18259.88|10
1640004660000|2021-12-20 12:51:00|18381.14|18261.14|18381.62|18261.62|18381.82|18261.82|18380.92|18260.92|10
1640004670000|2021-12-20 12:51:10|18381.28|18261.28|18383.89|18263.89|18383.89|18263.89|18381.28|18261.28|10
1640004680000|2021-12-20 12:51:20|18384.09|18264.09|18382.19|18262.19|18384.09|18264.09|18382|18262|10
1640004690000|2021-12-20 12:51:30|18381.95|18261.95|18377.94|18257.94|18381.95|18261.95|18377.94|18257.94|9
1640004700000|2021-12-20 12:51:40|18376.94|18256.94|18371.48|18251.48|18376.94|18256.94|18371.48|18251.48|10
1640004710000|2021-12-20 12:51:50|18371.65|18251.65|18370.1|18250.1|18371.68|18251.68|18370.06|18250.06|9
1640004720000|2021-12-20 12:52:00|18369.39|18249.39|18369.65|18249.65|18369.65|18249.65|18369.3|18249.3|10
1640004730000|2021-12-20 12:52:10|18369.74|18249.74|18363.34|18243.34|18369.74|18249.74|18363.34|18243.34|10
1640004740000|2021-12-20 12:52:20|18362.4|18242.4|18359.3|18239.3|18362.4|18242.4|18359.23|18239.23|10
1640004750000|2021-12-20 12:52:30|18359.07|18239.07|18356.71|18236.71|18359.07|18239.07|18356.29|18236.29|10
1640004760000|2021-12-20 12:52:40|18356.16|18236.16|18357.53|18237.53|18358.35|18238.35|18356.16|18236.16|9
1640004770000|2021-12-20 12:52:50|18358.17|18238.17|18357.93|18237.93|18358.66|18238.66|18357.66|18237.66|9
1640004780000|2021-12-20 12:53:00|18357.65|18237.65|18354.74|18234.74|18357.65|18237.65|18354.74|18234.74|10
1640004790000|2021-12-20 12:53:10|18353.81|18233.81|18352.06|18232.06|18353.81|18233.81|18350.9|18230.9|10
1640004800000|2021-12-20 12:53:20|18352.6|18232.6|18354.03|18234.03|18354.03|18234.03|18352.6|18232.6|10
1640004810000|2021-12-20 12:53:30|18354.07|18234.07|18351.42|18231.42|18354.49|18234.49|18351.42|18231.42|8
1640004820000|2021-12-20 12:53:40|18351.04|18231.04|18346.59|18226.59|18351.04|18231.04|18346.19|18226.19|10
1640004830000|2021-12-20 12:53:50|18346.03|18226.03|18345.14|18225.14|18346.27|18226.27|18344.31|18224.31|10
1640004840000|2021-12-20 12:54:00|18339.53|18219.53|18338.46|18218.46|18339.82|18219.82|18338.46|18218.46|10
1640004850000|2021-12-20 12:54:10|18337.93|18217.93|18336.42|18216.42|18337.93|18217.93|18336.42|18216.42|9
1640004860000|2021-12-20 12:54:20|18336.13|18216.13|18335.01|18215.01|18336.27|18216.27|18334.22|18214.22|10
1640004870000|2021-12-20 12:54:30|18333.35|18213.35|18330.53|18210.53|18333.76|18213.76|18330.53|18210.53|10
1640004880000|2021-12-20 12:54:40|18330.26|18210.26|18329.57|18209.57|18330.26|18210.26|18329.08|18209.08|10
1640004890000|2021-12-20 12:54:50|18328.64|18208.64|18329.39|18209.39|18330.33|18210.33|18328.64|18208.64|9
1640004900000|2021-12-20 12:55:00|18328.86|18208.86|18330.76|18210.76|18331.87|18211.87|18328.86|18208.86|10
1640004910000|2021-12-20 12:55:10|18332.93|18212.93|18341.89|18221.89|18341.89|18221.89|18332.93|18212.93|10
1640004920000|2021-12-20 12:55:20|18342.08|18222.08|18346.09|18226.09|18347.28|18227.28|18342.08|18222.08|10
1640004930000|2021-12-20 12:55:30|18345.77|18225.77|18348.18|18228.18|18348.25|18228.25|18345.77|18225.77|10
1640004940000|2021-12-20 12:55:40|18348.97|18228.97|18348.31|18228.31|18349.32|18229.32|18348.22|18228.22|10
1640004950000|2021-12-20 12:55:50|18348.33|18228.33|18346.5|18226.5|18348.33|18228.33|18346.5|18226.5|9
1640004960000|2021-12-20 12:56:00|18346.46|18226.46|18342.68|18222.68|18346.46|18226.46|18342.68|18222.68|10
1640004970000|2021-12-20 12:56:10|18341.32|18221.32|18335.57|18215.57|18341.32|18221.32|18335.38|18215.38|10
1640004980000|2021-12-20 12:56:20|18335.41|18215.41|18337.07|18217.07|18337.07|18217.07|18334.93|18214.93|10
1640004990000|2021-12-20 12:56:30|18337.33|18217.33|18336.81|18216.81|18337.33|18217.33|18336.81|18216.81|9
1640005000000|2021-12-20 12:56:40|18336.49|18216.49|18332.09|18212.09|18336.49|18216.49|18332.09|18212.09|9
1640005010000|2021-12-20 12:56:50|18330.42|18210.42|18328.32|18208.32|18330.42|18210.42|18327.92|18207.92|10
1640005020000|2021-12-20 12:57:00|18328.77|18208.77|18327.99|18207.99|18329.36|18209.36|18327.99|18207.99|10
1640005030000|2021-12-20 12:57:10|18326.64|18206.64|18325.73|18205.73|18326.95|18206.95|18325.64|18205.64|9
1640005040000|2021-12-20 12:57:20|18325.12|18205.12|18327.44|18207.44|18327.62|18207.62|18325.12|18205.12|10
1640005050000|2021-12-20 12:57:30|18327.84|18207.84|18329.56|18209.56|18329.56|18209.56|18327.84|18207.84|10
1640005060000|2021-12-20 12:57:40|18329.96|18209.96|18330.79|18210.79|18330.79|18210.79|18329.56|18209.56|10
1640005070000|2021-12-20 12:57:50|18333.43|18213.43|18336.67|18216.67|18336.9|18216.9|18333.37|18213.37|10
1640005080000|2021-12-20 12:58:00|18336.84|18216.84|18336.71|18216.71|18337.37|18217.37|18336.64|18216.64|9
1640005090000|2021-12-20 12:58:10|18337.51|18217.51|18339.06|18219.06|18339.06|18219.06|18336.46|18216.46|9
1640005100000|2021-12-20 12:58:20|18340.41|18220.41|18346.24|18226.24|18346.38|18226.38|18340.35|18220.35|10
1640005110000|2021-12-20 12:58:30|18345.92|18225.92|18344.83|18224.83|18346.69|18226.69|18344.83|18224.83|10
1640005120000|2021-12-20 12:58:40|18344.4|18224.4|18345.7|18225.7|18345.7|18225.7|18343.97|18223.97|9
1640005130000|2021-12-20 12:58:50|18345.5|18225.5|18346.23|18226.23|18346.23|18226.23|18345.24|18225.24|10
1640005140000|2021-12-20 12:59:00|18346.66|18226.66|18346.26|18226.26|18347.93|18227.93|18346.26|18226.26|10
1640005150000|2021-12-20 12:59:10|18346.45|18226.45|18347.01|18227.01|18348.21|18228.21|18345.9|18225.9|10
1640005160000|2021-12-20 12:59:20|18348.39|18228.39|18352.4|18232.4|18352.4|18232.4|18348.39|18228.39|10
1640005170000|2021-12-20 12:59:30|18352.24|18232.24|18350.23|18230.23|18352.42|18232.42|18349.93|18229.93|10
1640005180000|2021-12-20 12:59:40|18349.96|18229.96|18349.32|18229.32|18350.38|18230.38|18349.11|18229.11|10
1640005190000|2021-12-20 12:59:50|18349.06|18229.06|18351.37|18231.37|18351.64|18231.64|18349.06|18229.06|10
1640005200000|2021-12-20 13:00:00|18350.2|18230.2|18346.99|18226.99|18350.2|18230.2|18346.62|18226.62|10
1640005210000|2021-12-20 13:00:10|18347.44|18227.44|18348.13|18228.13|18348.13|18228.13|18346.95|18226.95|10
1640005220000|2021-12-20 13:00:20|18348.52|18228.52|18349.54|18229.54|18349.58|18229.58|18348.52|18228.52|10
1640005230000|2021-12-20 13:00:30|18349.58|18229.58|18348.21|18228.21|18349.58|18229.58|18348.21|18228.21|9
1640005240000|2021-12-20 13:00:40|18347.46|18227.46|18346.95|18226.95|18347.46|18227.46|18346.48|18226.48|10
1640005250000|2021-12-20 13:00:50|18347.01|18227.01|18349.14|18229.14|18349.14|18229.14|18347.01|18227.01|10
1640005260000|2021-12-20 13:01:00|18349.43|18229.43|18349.4|18229.4|18349.72|18229.72|18349.01|18229.01|10
1640005270000|2021-12-20 13:01:10|18349.72|18229.72|18346.5|18226.5|18349.72|18229.72|18346.5|18226.5|10
1640005280000|2021-12-20 13:01:20|18346.77|18226.77|18339.05|18219.05|18346.77|18226.77|18339.05|18219.05|10
1640005290000|2021-12-20 13:01:30|18337.75|18217.75|18326.02|18206.02|18337.75|18217.75|18326.02|18206.02|10
1640005300000|2021-12-20 13:01:40|18325.62|18205.62|18325.65|18205.65|18325.75|18205.75|18323.64|18203.64|10
1640005310000|2021-12-20 13:01:50|18326.29|18206.29|18325.44|18205.44|18326.99|18206.99|18325.44|18205.44|10
1640005320000|2021-12-20 13:02:00|18325.22|18205.22|18321.01|18201.01|18325.22|18205.22|18320.47|18200.47|10
1640005330000|2021-12-20 13:02:10|18320.73|18200.73|18320.33|18200.33|18321.27|18201.27|18319.73|18199.73|10
1640005340000|2021-12-20 13:02:20|18320.21|18200.21|18318.07|18198.07|18320.84|18200.84|18318.07|18198.07|10
1640005350000|2021-12-20 13:02:30|18316.85|18196.85|18308.15|18188.15|18316.85|18196.85|18308.15|18188.15|10
1640005360000|2021-12-20 13:02:40|18307.72|18187.72|18304.14|18184.14|18307.9|18187.9|18304.14|18184.14|10
1640005370000|2021-12-20 13:02:50|18304.19|18184.19|18298.72|18178.72|18304.49|18184.49|18298.72|18178.72|10
1640005380000|2021-12-20 13:03:00|18298.74|18178.74|18298.93|18178.93|18299.98|18179.98|18297.61|18177.61|10
1640005390000|2021-12-20 13:03:10|18298.56|18178.56|18290.82|18170.82|18298.87|18178.87|18290.66|18170.66|10
1640005400000|2021-12-20 13:03:20|18290.11|18170.11|18286.52|18166.52|18290.41|18170.41|18286.52|18166.52|10
1640005410000|2021-12-20 13:03:30|18285.32|18165.32|18277.05|18157.05|18285.32|18165.32|18277.05|18157.05|9
1640005420000|2021-12-20 13:03:40|18276.99|18156.99|18282.01|18162.01|18282.01|18162.01|18276.99|18156.99|10
1640005430000|2021-12-20 13:03:50|18282.61|18162.61|18282.82|18162.82|18284.06|18164.06|18280.72|18160.72|10
1640005440000|2021-12-20 13:04:00|18283.1|18163.1|18286.1|18166.1|18286.1|18166.1|18282.6|18162.6|9
1640005450000|2021-12-20 13:04:10|18286.29|18166.29|18287.16|18167.16|18287.36|18167.36|18285.54|18165.54|10
1640005460000|2021-12-20 13:04:20|18287.64|18167.64|18288.37|18168.37|18289.49|18169.49|18287.64|18167.64|10
1640005470000|2021-12-20 13:04:30|18288.31|18168.31|18283.61|18163.61|18288.31|18168.31|18283.61|18163.61|10
1640005480000|2021-12-20 13:04:40|18283.43|18163.43|18282.25|18162.25|18283.43|18163.43|18281.71|18161.71|10
1640005490000|2021-12-20 13:04:50|18282.23|18162.23|18284.12|18164.12|18284.88|18164.88|18282.23|18162.23|10
1640005500000|2021-12-20 13:05:00|18285.53|18165.53|18285.59|18165.59|18286.9|18166.9|18285.33|18165.33|10
1640005510000|2021-12-20 13:05:10|18286.18|18166.18|18284.31|18164.31|18286.18|18166.18|18284.31|18164.31|9
1640005520000|2021-12-20 13:05:20|18283.76|18163.76|18282.31|18162.31|18284.1|18164.1|18282.31|18162.31|10
1640005530000|2021-12-20 13:05:30|18283.15|18163.15|18287.53|18167.53|18287.53|18167.53|18283.15|18163.15|10
1640005540000|2021-12-20 13:05:40|18287.39|18167.39|18289.7|18169.7|18290.55|18170.55|18287.39|18167.39|10
1640005550000|2021-12-20 13:05:50|18289.62|18169.62|18291.36|18171.36|18291.36|18171.36|18289.04|18169.04|9
1640005560000|2021-12-20 13:06:00|18291|18171|18292.56|18172.56|18292.56|18172.56|18291|18171|9
1640005570000|2021-12-20 13:06:10|18293.22|18173.22|18295.83|18175.83|18295.97|18175.97|18293.22|18173.22|10
1640005580000|2021-12-20 13:06:20|18295.68|18175.68|18297.5|18177.5|18297.5|18177.5|18295.52|18175.52|9
1640005590000|2021-12-20 13:06:30|18297.66|18177.66|18302.45|18182.45|18302.45|18182.45|18297.66|18177.66|10
1640005600000|2021-12-20 13:06:40|18302.57|18182.57|18303.71|18183.71|18303.71|18183.71|18302.57|18182.57|9
1640005610000|2021-12-20 13:06:50|18303.73|18183.73|18306.52|18186.52|18306.52|18186.52|18303.55|18183.55|10
1640005620000|2021-12-20 13:07:00|18306.67|18186.67|18309.56|18189.56|18309.61|18189.61|18306.67|18186.67|10
1640005630000|2021-12-20 13:07:10|18309.75|18189.75|18313.43|18193.43|18313.43|18193.43|18309.55|18189.55|10
1640005640000|2021-12-20 13:07:20|18313.61|18193.61|18317.53|18197.53|18317.53|18197.53|18313.61|18193.61|10
1640005650000|2021-12-20 13:07:30|18317.65|18197.65|18318.93|18198.93|18319.54|18199.54|18317.65|18197.65|10
1640005660000|2021-12-20 13:07:40|18319.74|18199.74|18318.58|18198.58|18319.77|18199.77|18318.58|18198.58|9
1640005670000|2021-12-20 13:07:50|18318.72|18198.72|18319.75|18199.75|18319.75|18199.75|18318.42|18198.42|10
1640005680000|2021-12-20 13:08:00|18319.84|18199.84|18320.33|18200.33|18320.58|18200.58|18319.84|18199.84|10
1640005690000|2021-12-20 13:08:10|18320.54|18200.54|18322.48|18202.48|18322.48|18202.48|18320.54|18200.54|9
1640005700000|2021-12-20 13:08:20|18322.97|18202.97|18324.13|18204.13|18324.54|18204.54|18322.97|18202.97|10
1640005710000|2021-12-20 13:08:30|18324.42|18204.42|18324.14|18204.14|18325|18205|18323.85|18203.85|10
1640005720000|2021-12-20 13:08:40|18323.81|18203.81|18323.81|18203.81|18324.23|18204.23|18323.48|18203.48|10
1640005730000|2021-12-20 13:08:50|18323.53|18203.53|18323.13|18203.13|18323.53|18203.53|18322.97|18202.97|10
1640005740000|2021-12-20 13:09:00|18323.69|18203.69|18329.04|18209.04|18329.04|18209.04|18323.68|18203.68|10
1640005750000|2021-12-20 13:09:10|18329.16|18209.16|18332.92|18212.92|18333.15|18213.15|18329.16|18209.16|10
1640005760000|2021-12-20 13:09:20|18333.2|18213.2|18334.77|18214.77|18335.57|18215.57|18333.2|18213.2|10
1640005770000|2021-12-20 13:09:30|18334.37|18214.37|18333.36|18213.36|18335.52|18215.52|18333.36|18213.36|9
1640005780000|2021-12-20 13:09:40|18333.95|18213.95|18333.28|18213.28|18334.36|18214.36|18333.28|18213.28|10
1640005790000|2021-12-20 13:09:50|18333.21|18213.21|18332.33|18212.33|18333.35|18213.35|18332.16|18212.16|10
1640005800000|2021-12-20 13:10:00|18331.91|18211.91|18333.4|18213.4|18333.4|18213.4|18331.78|18211.78|9
1640005810000|2021-12-20 13:10:10|18333.52|18213.52|18336.2|18216.2|18336.2|18216.2|18333.09|18213.09|9
1640005820000|2021-12-20 13:10:20|18336.25|18216.25|18338.21|18218.21|18338.21|18218.21|18336.25|18216.25|10
1640005830000|2021-12-20 13:10:30|18338.7|18218.7|18343.27|18223.27|18343.27|18223.27|18338.7|18218.7|10
1640005840000|2021-12-20 13:10:40|18344.37|18224.37|18351.64|18231.64|18351.64|18231.64|18344.37|18224.37|10
1640005850000|2021-12-20 13:10:50|18351.49|18231.49|18356.37|18236.37|18356.37|18236.37|18351.49|18231.49|10
1640005860000|2021-12-20 13:11:00|18356.49|18236.49|18355.97|18235.97|18356.89|18236.89|18355.03|18235.03|10
1640005870000|2021-12-20 13:11:10|18355.17|18235.17|18355.1|18235.1|18355.94|18235.94|18355.1|18235.1|10
1640005880000|2021-12-20 13:11:20|18355.13|18235.13|18351.69|18231.69|18355.13|18235.13|18351.69|18231.69|10
1640005890000|2021-12-20 13:11:30|18351.62|18231.62|18355.21|18235.21|18355.21|18235.21|18350.5|18230.5|10
1640005900000|2021-12-20 13:11:40|18355.77|18235.77|18355.43|18235.43|18356.4|18236.4|18354.27|18234.27|10
1640005910000|2021-12-20 13:11:50|18355.16|18235.16|18360.18|18240.18|18360.18|18240.18|18354.98|18234.98|9
1640005920000|2021-12-20 13:12:00|18360.1|18240.1|18363.2|18243.2|18363.2|18243.2|18359|18239|9
1640005930000|2021-12-20 13:12:10|18364.75|18244.75|18370.23|18250.23|18370.33|18250.33|18364.75|18244.75|10
1640005940000|2021-12-20 13:12:20|18370.05|18250.05|18371.9|18251.9|18372.27|18252.27|18370.05|18250.05|10
1640005950000|2021-12-20 13:12:30|18372.19|18252.19|18371.85|18251.85|18372.33|18252.33|18370.86|18250.86|10
1640005960000|2021-12-20 13:12:40|18371.51|18251.51|18373.28|18253.28|18373.28|18253.28|18371.51|18251.51|10
1640005970000|2021-12-20 13:12:50|18373.64|18253.64|18374.76|18254.76|18374.76|18254.76|18373.47|18253.47|10
1640005980000|2021-12-20 13:13:00|18374.77|18254.77|18377.4|18257.4|18377.4|18257.4|18374.77|18254.77|9
1640005990000|2021-12-20 13:13:10|18377.59|18257.59|18379.17|18259.17|18379.17|18259.17|18377.59|18257.59|10
1640006000000|2021-12-20 13:13:20|18379.32|18259.32|18377.16|18257.16|18379.32|18259.32|18377.16|18257.16|10
1640006010000|2021-12-20 13:13:30|18376.53|18256.53|18373.73|18253.73|18376.53|18256.53|18373.42|18253.42|10
1640006020000|2021-12-20 13:13:40|18373.53|18253.53|18370.48|18250.48|18373.53|18253.53|18369.74|18249.74|10
1640006030000|2021-12-20 13:13:50|18370.62|18250.62|18374.74|18254.74|18374.74|18254.74|18370.62|18250.62|10
1640006040000|2021-12-20 13:14:00|18374.68|18254.68|18375.78|18255.78|18375.9|18255.9|18374.68|18254.68|10
1640006050000|2021-12-20 13:14:10|18375.79|18255.79|18376.65|18256.65|18376.65|18256.65|18375.61|18255.61|10
1640006060000|2021-12-20 13:14:20|18376.9|18256.9|18382.42|18262.42|18382.42|18262.42|18376.89|18256.89|10
1640006070000|2021-12-20 13:14:30|18382.37|18262.37|18385.18|18265.18|18385.18|18265.18|18382.37|18262.37|10
1640006080000|2021-12-20 13:14:40|18385.29|18265.29|18395.85|18275.85|18395.85|18275.85|18385.29|18265.29|10
1640006090000|2021-12-20 13:14:50|18396.16|18276.16|18400.58|18280.58|18400.58|18280.58|18396.16|18276.16|10
1640006100000|2021-12-20 13:15:00|18401.1|18281.1|18407.23|18287.23|18407.23|18287.23|18401.1|18281.1|10
1640006110000|2021-12-20 13:15:10|18411.37|18291.37|18413.01|18293.01|18414.12|18294.12|18411.37|18291.37|9
1640006120000|2021-12-20 13:15:20|18412.97|18292.97|18414.89|18294.89|18415.35|18295.35|18411.56|18291.56|10
1640006130000|2021-12-20 13:15:30|18415.07|18295.07|18419.9|18299.9|18419.9|18299.9|18414.58|18294.58|9
1640006140000|2021-12-20 13:15:40|18420.6|18300.6|18424.74|18304.74|18424.74|18304.74|18420.6|18300.6|10
1640006150000|2021-12-20 13:15:50|18424.75|18304.75|18435.63|18315.63|18435.63|18315.63|18424.72|18304.72|9
1640006160000|2021-12-20 13:16:00|18435.83|18315.83|18440.96|18320.96|18440.96|18320.96|18435.83|18315.83|10
1640006170000|2021-12-20 13:16:10|18442.58|18322.58|18444.14|18324.14|18444.99|18324.99|18442.58|18322.58|10
1640006180000|2021-12-20 13:16:20|18444.39|18324.39|18442.02|18322.02|18444.39|18324.39|18441.75|18321.75|10
1640006190000|2021-12-20 13:16:30|18441.5|18321.5|18440.94|18320.94|18441.5|18321.5|18440.27|18320.27|10
1640006200000|2021-12-20 13:16:40|18440.96|18320.96|18440.75|18320.75|18441.45|18321.45|18439.56|18319.56|10
1640006210000|2021-12-20 13:16:50|18441.22|18321.22|18437.12|18317.12|18441.22|18321.22|18437.12|18317.12|10
1640006220000|2021-12-20 13:17:00|18437.28|18317.28|18427.72|18307.72|18437.28|18317.28|18427.72|18307.72|10
1640006230000|2021-12-20 13:17:10|18427.4|18307.4|18425.12|18305.12|18427.45|18307.45|18425.12|18305.12|10
1640006240000|2021-12-20 13:17:20|18423.73|18303.73|18421.24|18301.24|18423.73|18303.73|18421.24|18301.24|10
1640006250000|2021-12-20 13:17:30|18420.87|18300.87|18421.15|18301.15|18421.43|18301.43|18420.46|18300.46|9
1640006260000|2021-12-20 13:17:40|18420.58|18300.58|18421.03|18301.03|18421.18|18301.18|18419.58|18299.58|10
1640006270000|2021-12-20 13:17:50|18420.52|18300.52|18420.29|18300.29|18421.55|18301.55|18420.11|18300.11|10
1640006280000|2021-12-20 13:18:00|18420.04|18300.04|18415.11|18295.11|18420.04|18300.04|18415.11|18295.11|10
1640006290000|2021-12-20 13:18:10|18414.67|18294.67|18410.35|18290.35|18414.67|18294.67|18410.24|18290.24|10
1640006300000|2021-12-20 13:18:20|18409.45|18289.45|18408.57|18288.57|18409.45|18289.45|18408.23|18288.23|10
1640006310000|2021-12-20 13:18:30|18408.32|18288.32|18409.39|18289.39|18410.01|18290.01|18408.32|18288.32|10
1640006320000|2021-12-20 13:18:40|18410.09|18290.09|18408.6|18288.6|18410.82|18290.82|18408.6|18288.6|9
1640006330000|2021-12-20 13:18:50|18408.44|18288.44|18405.24|18285.24|18408.44|18288.44|18405.24|18285.24|10
1640006340000|2021-12-20 13:19:00|18405.61|18285.61|18401.9|18281.9|18405.61|18285.61|18401.9|18281.9|10
1640006350000|2021-12-20 13:19:10|18401.57|18281.57|18401.1|18281.1|18401.57|18281.57|18400.06|18280.06|10
1640006360000|2021-12-20 13:19:20|18400.63|18280.63|18401.19|18281.19|18401.47|18281.47|18400.54|18280.54|10
1640006370000|2021-12-20 13:19:30|18401|18281|18401.57|18281.57|18401.57|18281.57|18400.54|18280.54|10
1640006380000|2021-12-20 13:19:40|18401.86|18281.86|18400.07|18280.07|18402.28|18282.28|18400.07|18280.07|10
1640006390000|2021-12-20 13:19:50|18400.23|18280.23|18399.04|18279.04|18400.23|18280.23|18398.63|18278.63|10
1640006400000|2021-12-20 13:20:00|18398.67|18278.67|18395.77|18275.77|18398.67|18278.67|18395.77|18275.77|10
1640006410000|2021-12-20 13:20:10|18396.37|18276.37|18392.14|18272.14|18396.37|18276.37|18392.12|18272.12|10
1640006420000|2021-12-20 13:20:20|18391.98|18271.98|18392.23|18272.23|18392.39|18272.39|18391.59|18271.59|9
1640006430000|2021-12-20 13:20:30|18392.01|18272.01|18390.62|18270.62|18392.31|18272.31|18390.62|18270.62|10
1640006440000|2021-12-20 13:20:40|18390.92|18270.92|18390.48|18270.48|18390.92|18270.92|18390.22|18270.22|8
1640006450000|2021-12-20 13:20:50|18390.79|18270.79|18391.44|18271.44|18391.64|18271.64|18390.68|18270.68|10
1640006460000|2021-12-20 13:21:00|18391.93|18271.93|18390.68|18270.68|18392.41|18272.41|18390.68|18270.68|10
1640006470000|2021-12-20 13:21:10|18390.71|18270.71|18384.88|18264.88|18390.71|18270.71|18384.88|18264.88|10
1640006480000|2021-12-20 13:21:20|18384.78|18264.78|18377.38|18257.38|18384.78|18264.78|18377.38|18257.38|10
1640006490000|2021-12-20 13:21:30|18376.94|18256.94|18368.14|18248.14|18376.94|18256.94|18367.87|18247.87|9
1640006500000|2021-12-20 13:21:40|18368.45|18248.45|18367.2|18247.2|18368.64|18248.64|18367.08|18247.08|10
1640006510000|2021-12-20 13:21:50|18367.72|18247.72|18365.5|18245.5|18368.24|18248.24|18365.5|18245.5|10
1640006520000|2021-12-20 13:22:00|18365.15|18245.15|18364.7|18244.7|18365.5|18245.5|18363.86|18243.86|9
1640006530000|2021-12-20 13:22:10|18366.22|18246.22|18365.35|18245.35|18366.39|18246.39|18365.35|18245.35|10
1640006540000|2021-12-20 13:22:20|18365.4|18245.4|18364.88|18244.88|18365.53|18245.53|18364.88|18244.88|10
1640006550000|2021-12-20 13:22:30|18364.78|18244.78|18365.59|18245.59|18365.59|18245.59|18363.98|18243.98|9
1640006560000|2021-12-20 13:22:40|18366.57|18246.57|18368.01|18248.01|18368.01|18248.01|18366.48|18246.48|10
1640006570000|2021-12-20 13:22:50|18367.78|18247.78|18370.76|18250.76|18370.76|18250.76|18367.78|18247.78|9
1640006580000|2021-12-20 13:23:00|18371|18251|18376.62|18256.62|18376.62|18256.62|18371|18251|10
1640006590000|2021-12-20 13:23:10|18376.79|18256.79|18379.18|18259.18|18379.18|18259.18|18376.79|18256.79|10
1640006600000|2021-12-20 13:23:20|18378.69|18258.69|18382.99|18262.99|18383.28|18263.28|18378.69|18258.69|9
1640006610000|2021-12-20 13:23:30|18384.14|18264.14|18387.47|18267.47|18387.47|18267.47|18384.02|18264.02|10
1640006620000|2021-12-20 13:23:40|18387.57|18267.57|18388.78|18268.78|18388.78|18268.78|18387.5|18267.5|10
1640006630000|2021-12-20 13:23:50|18389.41|18269.41|18392.3|18272.3|18392.3|18272.3|18389.18|18269.18|10
1640006640000|2021-12-20 13:24:00|18393.09|18273.09|18393.5|18273.5|18393.5|18273.5|18392.65|18272.65|10
1640006650000|2021-12-20 13:24:10|18396.84|18276.84|18404|18284|18404|18284|18396.84|18276.84|10
1640006660000|2021-12-20 13:24:20|18405.76|18285.76|18407.71|18287.71|18407.96|18287.96|18405.76|18285.76|10
1640006670000|2021-12-20 13:24:30|18407.69|18287.69|18409.98|18289.98|18409.98|18289.98|18407.45|18287.45|10
1640006680000|2021-12-20 13:24:40|18410.86|18290.86|18414.26|18294.26|18414.26|18294.26|18410.86|18290.86|10
1640006690000|2021-12-20 13:24:50|18414.21|18294.21|18414.07|18294.07|18415.21|18295.21|18414.07|18294.07|9
1640006700000|2021-12-20 13:25:00|18414.01|18294.01|18411.14|18291.14|18414.46|18294.46|18411.14|18291.14|10
1640006710000|2021-12-20 13:25:10|18411.31|18291.31|18410.59|18290.59|18411.48|18291.48|18410.59|18290.59|10
1640006720000|2021-12-20 13:25:20|18410.35|18290.35|18411.28|18291.28|18411.5|18291.5|18410.35|18290.35|10
1640006730000|2021-12-20 13:25:30|18411.77|18291.77|18410.15|18290.15|18412.08|18292.08|18410.15|18290.15|10
1640006740000|2021-12-20 13:25:40|18409.71|18289.71|18408.24|18288.24|18409.71|18289.71|18408.24|18288.24|10
1640006750000|2021-12-20 13:25:50|18408.46|18288.46|18407.73|18287.73|18408.57|18288.57|18407.73|18287.73|10
1640006760000|2021-12-20 13:26:00|18407.5|18287.5|18411.91|18291.91|18412.47|18292.47|18407.5|18287.5|10
1640006770000|2021-12-20 13:26:10|18412.5|18292.5|18418.12|18298.12|18418.12|18298.12|18412.5|18292.5|10
1640006780000|2021-12-20 13:26:20|18418.38|18298.38|18419.35|18299.35|18419.35|18299.35|18417.88|18297.88|10
1640006790000|2021-12-20 13:26:30|18419.64|18299.64|18420.41|18300.41|18421.09|18301.09|18419.57|18299.57|10
1640006800000|2021-12-20 13:26:40|18419.89|18299.89|18416.96|18296.96|18419.89|18299.89|18416.96|18296.96|10
1640006810000|2021-12-20 13:26:50|18417.04|18297.04|18416.45|18296.45|18417.04|18297.04|18415.97|18295.97|9
1640006820000|2021-12-20 13:27:00|18415.66|18295.66|18414.45|18294.45|18415.66|18295.66|18414.14|18294.14|10
1640006830000|2021-12-20 13:27:10|18414.18|18294.18|18413.68|18293.68|18416.41|18296.41|18413.43|18293.43|10
1640006840000|2021-12-20 13:27:20|18413.72|18293.72|18408.82|18288.82|18413.72|18293.72|18408.82|18288.82|10
1640006850000|2021-12-20 13:27:30|18408.4|18288.4|18405.62|18285.62|18409.12|18289.12|18405.62|18285.62|10
1640006860000|2021-12-20 13:27:40|18405.99|18285.99|18401.77|18281.77|18405.99|18285.99|18401.31|18281.31|10
1640006870000|2021-12-20 13:27:50|18401.48|18281.48|18401.49|18281.49|18401.49|18281.49|18400.43|18280.43|10
1640006880000|2021-12-20 13:28:00|18401.43|18281.43|18398.83|18278.83|18401.43|18281.43|18398.83|18278.83|10
1640006890000|2021-12-20 13:28:10|18398.53|18278.53|18400.77|18280.77|18400.77|18280.77|18398.23|18278.23|10
1640006900000|2021-12-20 13:28:20|18400.7|18280.7|18404.92|18284.92|18404.92|18284.92|18400.56|18280.56|10
1640006910000|2021-12-20 13:28:30|18405.17|18285.17|18409.21|18289.21|18409.21|18289.21|18405.1|18285.1|10
1640006920000|2021-12-20 13:28:40|18409.62|18289.62|18411.44|18291.44|18411.44|18291.44|18409.46|18289.46|9
1640006930000|2021-12-20 13:28:50|18412.48|18292.48|18417.59|18297.59|18417.59|18297.59|18412.48|18292.48|10
1640006940000|2021-12-20 13:29:00|18417.93|18297.93|18417.45|18297.45|18418.32|18298.32|18417.26|18297.26|10
1640006950000|2021-12-20 13:29:10|18417.94|18297.94|18413.92|18293.92|18417.94|18297.94|18413.92|18293.92|10
1640006960000|2021-12-20 13:29:20|18414.01|18294.01|18412.86|18292.86|18414.01|18294.01|18412.75|18292.75|10
1640006970000|2021-12-20 13:29:30|18412.88|18292.88|18411.19|18291.19|18413.03|18293.03|18411.19|18291.19|9
1640006980000|2021-12-20 13:29:40|18411.04|18291.04|18410.63|18290.63|18411.21|18291.21|18409.92|18289.92|9
1640006990000|2021-12-20 13:29:50|18410.87|18290.87|18410.17|18290.17|18412.32|18292.32|18410.17|18290.17|10
1640007000000|2021-12-20 13:30:00|18410.01|18290.01|18407.54|18287.54|18410.22|18290.22|18407.54|18287.54|10
1640007010000|2021-12-20 13:30:10|18407.14|18287.14|18400.36|18280.36|18407.14|18287.14|18400.36|18280.36|10
1640007020000|2021-12-20 13:30:20|18399.93|18279.93|18394.65|18274.65|18399.93|18279.93|18394.65|18274.65|9
1640007030000|2021-12-20 13:30:30|18394.02|18274.02|18392.13|18272.13|18394.25|18274.25|18392.13|18272.13|10
1640007040000|2021-12-20 13:30:40|18391.81|18271.81|18387.57|18267.57|18391.81|18271.81|18387.57|18267.57|10
1640007050000|2021-12-20 13:30:50|18387.03|18267.03|18380.89|18260.89|18387.03|18267.03|18380.89|18260.89|10
1640007060000|2021-12-20 13:31:00|18381.03|18261.03|18381.03|18261.03|18381.72|18261.72|18380.41|18260.41|10
1640007070000|2021-12-20 13:31:10|18380.49|18260.49|18379.03|18259.03|18380.49|18260.49|18378.54|18258.54|10
1640007080000|2021-12-20 13:31:20|18378.71|18258.71|18374.61|18254.61|18378.71|18258.71|18374.61|18254.61|10
1640007090000|2021-12-20 13:31:30|18374.98|18254.98|18370.34|18250.34|18374.98|18254.98|18370.34|18250.34|10
1640007100000|2021-12-20 13:31:40|18369.58|18249.58|18364.53|18244.53|18369.58|18249.58|18364.53|18244.53|10
1640007110000|2021-12-20 13:31:50|18364.35|18244.35|18365.02|18245.02|18365.02|18245.02|18363.29|18243.29|10
1640007120000|2021-12-20 13:32:00|18365.3|18245.3|18369.53|18249.53|18369.53|18249.53|18365.3|18245.3|10
1640007130000|2021-12-20 13:32:10|18369.9|18249.9|18370.47|18250.47|18371.95|18251.95|18369.9|18249.9|10
1640007140000|2021-12-20 13:32:20|18372.58|18252.58|18372.59|18252.59|18373.02|18253.02|18371.53|18251.53|10
1640007150000|2021-12-20 13:32:30|18372.94|18252.94|18376.49|18256.49|18376.49|18256.49|18372.94|18252.94|10
1640007160000|2021-12-20 13:32:40|18376.08|18256.08|18375.94|18255.94|18376.08|18256.08|18374.92|18254.92|10
1640007170000|2021-12-20 13:32:50|18375.85|18255.85|18372.4|18252.4|18375.85|18255.85|18372.4|18252.4|10
1640007180000|2021-12-20 13:33:00|18372.22|18252.22|18372.01|18252.01|18373.23|18253.23|18371.54|18251.54|10
1640007190000|2021-12-20 13:33:10|18371.96|18251.96|18368.38|18248.38|18371.96|18251.96|18368.38|18248.38|10
1640007200000|2021-12-20 13:33:20|18367.86|18247.86|18367.82|18247.82|18368.35|18248.35|18367.29|18247.29|10
1640007210000|2021-12-20 13:33:30|18367.52|18247.52|18366.06|18246.06|18367.52|18247.52|18366.06|18246.06|10
1640007220000|2021-12-20 13:33:40|18364.71|18244.71|18362.63|18242.63|18364.71|18244.71|18362.3|18242.3|10
1640007230000|2021-12-20 13:33:50|18363.31|18243.31|18363.51|18243.51|18363.92|18243.92|18363.1|18243.1|10
1640007240000|2021-12-20 13:34:00|18363.81|18243.81|18357.06|18237.06|18363.81|18243.81|18357.06|18237.06|10
1640007250000|2021-12-20 13:34:10|18356.68|18236.68|18355.9|18235.9|18356.68|18236.68|18355.42|18235.42|9
1640007260000|2021-12-20 13:34:20|18356.33|18236.33|18359.29|18239.29|18359.48|18239.48|18356.33|18236.33|10
1640007270000|2021-12-20 13:34:30|18359.21|18239.21|18362.06|18242.06|18362.06|18242.06|18359.09|18239.09|10
1640007280000|2021-12-20 13:34:40|18362.44|18242.44|18362.16|18242.16|18362.71|18242.71|18362.04|18242.04|9
1640007290000|2021-12-20 13:34:50|18362.25|18242.25|18363.11|18243.11|18363.43|18243.43|18362.07|18242.07|10
1640007300000|2021-12-20 13:35:00|18363.1|18243.1|18362.1|18242.1|18363.32|18243.32|18362.1|18242.1|10
1640007310000|2021-12-20 13:35:10|18362.24|18242.24|18369.24|18249.24|18369.24|18249.24|18362.24|18242.24|9
1640007320000|2021-12-20 13:35:20|18369.2|18249.2|18373.88|18253.88|18373.98|18253.98|18369.2|18249.2|10
1640007330000|2021-12-20 13:35:30|18373.92|18253.92|18375.01|18255.01|18375.6|18255.6|18373.92|18253.92|10
1640007340000|2021-12-20 13:35:40|18375.36|18255.36|18377.34|18257.34|18377.34|18257.34|18375.35|18255.35|10
1640007350000|2021-12-20 13:35:50|18377.95|18257.95|18377.79|18257.79|18378.35|18258.35|18377.22|18257.22|10
1640007360000|2021-12-20 13:36:00|18377.6|18257.6|18376.02|18256.02|18378|18258|18376.02|18256.02|10
1640007370000|2021-12-20 13:36:10|18375.85|18255.85|18373.59|18253.59|18375.85|18255.85|18373.43|18253.43|10
1640007380000|2021-12-20 13:36:20|18372.86|18252.86|18373.87|18253.87|18374.31|18254.31|18371.54|18251.54|9
1640007390000|2021-12-20 13:36:30|18373.66|18253.66|18376.13|18256.13|18376.44|18256.44|18373.66|18253.66|10
1640007400000|2021-12-20 13:36:40|18376.27|18256.27|18385.37|18265.37|18385.37|18265.37|18376.26|18256.26|10
1640007410000|2021-12-20 13:36:50|18386.32|18266.32|18395.67|18275.67|18395.79|18275.79|18386.32|18266.32|9
1640007420000|2021-12-20 13:37:00|18398.07|18278.07|18398.11|18278.11|18398.52|18278.52|18397.27|18277.27|10
1640007430000|2021-12-20 13:37:10|18397.9|18277.9|18398.14|18278.14|18398.17|18278.17|18397.37|18277.37|9
1640007440000|2021-12-20 13:37:20|18398.72|18278.72|18400.7|18280.7|18400.89|18280.89|18398.72|18278.72|10
1640007450000|2021-12-20 13:37:30|18401.09|18281.09|18401.66|18281.66|18401.72|18281.72|18401.04|18281.04|10
1640007460000|2021-12-20 13:37:40|18401.19|18281.19|18398.18|18278.18|18401.22|18281.22|18398.18|18278.18|10
1640007470000|2021-12-20 13:37:50|18397.66|18277.66|18394.07|18274.07|18397.66|18277.66|18394.07|18274.07|8
1640007480000|2021-12-20 13:38:00|18394.13|18274.13|18391|18271|18394.16|18274.16|18391|18271|10
1640007490000|2021-12-20 13:38:10|18390.95|18270.95|18390.27|18270.27|18390.95|18270.95|18389.66|18269.66|10
1640007500000|2021-12-20 13:38:20|18388.88|18268.88|18389.42|18269.42|18389.42|18269.42|18388.63|18268.63|9
1640007510000|2021-12-20 13:38:30|18389.37|18269.37|18390.2|18270.2|18390.64|18270.64|18389.21|18269.21|10
1640007520000|2021-12-20 13:38:40|18390.22|18270.22|18389.66|18269.66|18390.88|18270.88|18389.66|18269.66|9
1640007530000|2021-12-20 13:38:50|18389.16|18269.16|18385.19|18265.19|18389.16|18269.16|18385.04|18265.04|10
1640007540000|2021-12-20 13:39:00|18385.48|18265.48|18386.04|18266.04|18386.12|18266.12|18385.17|18265.17|10
1640007550000|2021-12-20 13:39:10|18386.21|18266.21|18391.9|18271.9|18391.9|18271.9|18386.21|18266.21|10
1640007560000|2021-12-20 13:39:20|18391.93|18271.93|18393.55|18273.55|18393.55|18273.55|18391.93|18271.93|10
1640007570000|2021-12-20 13:39:30|18394.62|18274.62|18396.67|18276.67|18396.67|18276.67|18394.62|18274.62|10
1640007580000|2021-12-20 13:39:40|18396.32|18276.32|18395.66|18275.66|18396.34|18276.34|18395.66|18275.66|10
1640007590000|2021-12-20 13:39:50|18395.25|18275.25|18397.16|18277.16|18397.16|18277.16|18395.25|18275.25|10
1640007600000|2021-12-20 13:40:00|18397.24|18277.24|18399.65|18279.65|18399.65|18279.65|18396.91|18276.91|10
1640007610000|2021-12-20 13:40:10|18399.76|18279.76|18402.34|18282.34|18402.34|18282.34|18399.76|18279.76|10
1640007620000|2021-12-20 13:40:20|18402.64|18282.64|18404.27|18284.27|18404.27|18284.27|18402.64|18282.64|10
1640007630000|2021-12-20 13:40:30|18403.95|18283.95|18402.76|18282.76|18404.42|18284.42|18402.76|18282.76|9
1640007640000|2021-12-20 13:40:40|18402.28|18282.28|18404.02|18284.02|18404.19|18284.19|18402.28|18282.28|9
1640007650000|2021-12-20 13:40:50|18404.33|18284.33|18406.16|18286.16|18406.16|18286.16|18404.33|18284.33|10
1640007660000|2021-12-20 13:41:00|18406.9|18286.9|18406.23|18286.23|18407.19|18287.19|18406.23|18286.23|10
1640007670000|2021-12-20 13:41:10|18406.25|18286.25|18409.48|18289.48|18409.95|18289.95|18406.25|18286.25|10
1640007680000|2021-12-20 13:41:20|18408.76|18288.76|18402.43|18282.43|18408.76|18288.76|18402.43|18282.43|10
1640007690000|2021-12-20 13:41:30|18401.97|18281.97|18403.74|18283.74|18404.77|18284.77|18401.97|18281.97|10
1640007700000|2021-12-20 13:41:40|18403.63|18283.63|18402.86|18282.86|18403.74|18283.74|18402.5|18282.5|10
1640007710000|2021-12-20 13:41:50|18403.77|18283.77|18405.23|18285.23|18405.23|18285.23|18403.77|18283.77|10
1640007720000|2021-12-20 13:42:00|18405.93|18285.93|18406.3|18286.3|18407.34|18287.34|18405.93|18285.93|10
1640007730000|2021-12-20 13:42:10|18405.74|18285.74|18404.74|18284.74|18405.85|18285.85|18404.11|18284.11|10
1640007740000|2021-12-20 13:42:20|18404.46|18284.46|18406.37|18286.37|18406.37|18286.37|18404.35|18284.35|10
1640007750000|2021-12-20 13:42:30|18406.23|18286.23|18408.44|18288.44|18408.44|18288.44|18406.23|18286.23|9
1640007760000|2021-12-20 13:42:40|18408.5|18288.5|18410.27|18290.27|18410.63|18290.63|18408.5|18288.5|10
1640007770000|2021-12-20 13:42:50|18409.79|18289.79|18405.74|18285.74|18409.79|18289.79|18405.72|18285.72|10
1640007780000|2021-12-20 13:43:00|18405.58|18285.58|18403.98|18283.98|18405.58|18285.58|18403.51|18283.51|10
1640007790000|2021-12-20 13:43:10|18404.3|18284.3|18405.43|18285.43|18405.43|18285.43|18404.3|18284.3|10
1640007800000|2021-12-20 13:43:20|18405.9|18285.9|18403.88|18283.88|18406.09|18286.09|18403.88|18283.88|10
1640007810000|2021-12-20 13:43:30|18403.91|18283.91|18402.08|18282.08|18403.91|18283.91|18402.08|18282.08|10
1640007820000|2021-12-20 13:43:40|18402.22|18282.22|18401.42|18281.42|18402.22|18282.22|18401.42|18281.42|9
1640007830000|2021-12-20 13:43:50|18401.21|18281.21|18393.32|18273.32|18401.21|18281.21|18393.32|18273.32|10
1640007840000|2021-12-20 13:44:00|18393.25|18273.25|18388.64|18268.64|18393.25|18273.25|18388.64|18268.64|10
1640007850000|2021-12-20 13:44:10|18387.89|18267.89|18385.55|18265.55|18387.97|18267.97|18384.5|18264.5|10
1640007860000|2021-12-20 13:44:20|18385.23|18265.23|18386.29|18266.29|18387.16|18267.16|18385.23|18265.23|10
1640007870000|2021-12-20 13:44:30|18386.25|18266.25|18386.03|18266.03|18386.33|18266.33|18385.73|18265.73|10
1640007880000|2021-12-20 13:44:40|18386.02|18266.02|18385.74|18265.74|18386.14|18266.14|18385.17|18265.17|10
1640007890000|2021-12-20 13:44:50|18386.4|18266.4|18386.13|18266.13|18386.4|18266.4|18385.78|18265.78|7
1640007900000|2021-12-20 13:45:00|18386.97|18266.97|18389.56|18269.56|18389.57|18269.57|18386.97|18266.97|10
1640007910000|2021-12-20 13:45:10|18389.22|18269.22|18386.38|18266.38|18389.43|18269.43|18386.38|18266.38|10
1640007920000|2021-12-20 13:45:20|18386|18266|18383.87|18263.87|18386.1|18266.1|18383.87|18263.87|10
1640007930000|2021-12-20 13:45:30|18383.93|18263.93|18382.04|18262.04|18383.93|18263.93|18382.04|18262.04|9
1640007940000|2021-12-20 13:45:40|18382.29|18262.29|18383.83|18263.83|18383.83|18263.83|18381.26|18261.26|10
1640007950000|2021-12-20 13:45:50|18383.96|18263.96|18387.35|18267.35|18387.35|18267.35|18383.96|18263.96|10
1640007960000|2021-12-20 13:46:00|18387.62|18267.62|18388.54|18268.54|18389.25|18269.25|18387.62|18267.62|10
1640007970000|2021-12-20 13:46:10|18388.58|18268.58|18390.32|18270.32|18390.53|18270.53|18388.58|18268.58|10
1640007980000|2021-12-20 13:46:20|18390.64|18270.64|18391.15|18271.15|18391.15|18271.15|18389.39|18269.39|10
1640007990000|2021-12-20 13:46:30|18391.2|18271.2|18392|18272|18392.16|18272.16|18391.15|18271.15|10
1640008000000|2021-12-20 13:46:40|18392.08|18272.08|18395.01|18275.01|18396.51|18276.51|18392.08|18272.08|10
1640008010000|2021-12-20 13:46:50|18395.98|18275.98|18395.82|18275.82|18397.03|18277.03|18395.82|18275.82|10
1640008020000|2021-12-20 13:47:00|18395.77|18275.77|18394.9|18274.9|18395.77|18275.77|18394.86|18274.86|10
1640008030000|2021-12-20 13:47:10|18394.96|18274.96|18394.4|18274.4|18395.13|18275.13|18394.2|18274.2|9
1640008040000|2021-12-20 13:47:20|18394|18274|18394.19|18274.19|18394.39|18274.39|18393.51|18273.51|9
1640008050000|2021-12-20 13:47:30|18393.77|18273.77|18391.14|18271.14|18394.58|18274.58|18391.14|18271.14|10
1640008060000|2021-12-20 13:47:40|18391.09|18271.09|18388.43|18268.43|18391.09|18271.09|18388.43|18268.43|9
1640008070000|2021-12-20 13:47:50|18387.91|18267.91|18388.5|18268.5|18388.5|18268.5|18387.39|18267.39|10
1640008080000|2021-12-20 13:48:00|18388.58|18268.58|18387.35|18267.35|18388.6|18268.6|18387.35|18267.35|8
1640008090000|2021-12-20 13:48:10|18387.27|18267.27|18387.3|18267.3|18387.3|18267.3|18386.6|18266.6|10
1640008100000|2021-12-20 13:48:20|18388.04|18268.04|18390.07|18270.07|18390.07|18270.07|18387.56|18267.56|7
1640008110000|2021-12-20 13:48:30|18390.28|18270.28|18391.62|18271.62|18391.62|18271.62|18390.28|18270.28|10
1640008120000|2021-12-20 13:48:40|18392.28|18272.28|18391.35|18271.35|18392.45|18272.45|18391.35|18271.35|10
1640008130000|2021-12-20 13:48:50|18391.52|18271.52|18389.91|18269.91|18391.79|18271.79|18389.91|18269.91|9
1640008140000|2021-12-20 13:49:00|18390|18270|18385.05|18265.05|18390|18270|18385.05|18265.05|10
1640008150000|2021-12-20 13:49:10|18384.84|18264.84|18377.02|18257.02|18384.84|18264.84|18377.02|18257.02|10
1640008160000|2021-12-20 13:49:20|18375.84|18255.84|18372.11|18252.11|18375.84|18255.84|18371.52|18251.52|10
1640008170000|2021-12-20 13:49:30|18372.45|18252.45|18373.86|18253.86|18374.15|18254.15|18372.45|18252.45|10
1640008180000|2021-12-20 13:49:40|18374.14|18254.14|18374.72|18254.72|18374.87|18254.87|18374.12|18254.12|10
1640008190000|2021-12-20 13:49:50|18374.82|18254.82|18375.46|18255.46|18375.62|18255.62|18374.08|18254.08|10
1640008200000|2021-12-20 13:50:00|18375.5|18255.5|18374.97|18254.97|18375.62|18255.62|18374.96|18254.96|9
1640008210000|2021-12-20 13:50:10|18374.58|18254.58|18370.74|18250.74|18374.58|18254.58|18370.74|18250.74|10
1640008220000|2021-12-20 13:50:20|18370.34|18250.34|18371.29|18251.29|18371.29|18251.29|18369.91|18249.91|10
1640008230000|2021-12-20 13:50:30|18371.44|18251.44|18368.7|18248.7|18371.44|18251.44|18368.68|18248.68|10
1640008240000|2021-12-20 13:50:40|18368.39|18248.39|18368.12|18248.12|18368.65|18248.65|18368.12|18248.12|10
1640008250000|2021-12-20 13:50:50|18368.27|18248.27|18367.16|18247.16|18368.3|18248.3|18367.16|18247.16|10
1640008260000|2021-12-20 13:51:00|18367.13|18247.13|18367.08|18247.08|18367.61|18247.61|18366.76|18246.76|10
1640008270000|2021-12-20 13:51:10|18367.25|18247.25|18364.97|18244.97|18368.5|18248.5|18364.97|18244.97|10
1640008280000|2021-12-20 13:51:20|18364.29|18244.29|18359.6|18239.6|18364.29|18244.29|18359.6|18239.6|10
1640008290000|2021-12-20 13:51:30|18359.02|18239.02|18358.08|18238.08|18359.8|18239.8|18358.06|18238.06|10
1640008300000|2021-12-20 13:51:40|18358.58|18238.58|18359.02|18239.02|18360.13|18240.13|18358.37|18238.37|10
1640008310000|2021-12-20 13:51:50|18359.19|18239.19|18355.64|18235.64|18359.71|18239.71|18355.64|18235.64|10
1640008320000|2021-12-20 13:52:00|18355.38|18235.38|18351.94|18231.94|18355.39|18235.39|18351.94|18231.94|10
1640008330000|2021-12-20 13:52:10|18351.83|18231.83|18352.41|18232.41|18352.41|18232.41|18350.21|18230.21|10
1640008340000|2021-12-20 13:52:20|18352.45|18232.45|18347.89|18227.89|18352.45|18232.45|18347.89|18227.89|10
1640008350000|2021-12-20 13:52:30|18347.77|18227.77|18348.29|18228.29|18348.29|18228.29|18347.18|18227.18|10
1640008360000|2021-12-20 13:52:40|18348.54|18228.54|18344.72|18224.72|18348.8|18228.8|18344.72|18224.72|10
1640008370000|2021-12-20 13:52:50|18343.4|18223.4|18341.07|18221.07|18343.4|18223.4|18341.07|18221.07|10
1640008380000|2021-12-20 13:53:00|18341.08|18221.08|18341.21|18221.21|18341.27|18221.27|18340.65|18220.65|10
1640008390000|2021-12-20 13:53:10|18341.23|18221.23|18341.55|18221.55|18342.05|18222.05|18341.18|18221.18|10
1640008400000|2021-12-20 13:53:20|18341.53|18221.53|18342.93|18222.93|18343.45|18223.45|18341.53|18221.53|10
1640008410000|2021-12-20 13:53:30|18342.66|18222.66|18343.21|18223.21|18343.24|18223.24|18342.41|18222.41|9
1640008420000|2021-12-20 13:53:40|18343.15|18223.15|18343.7|18223.7|18343.76|18223.76|18342.63|18222.63|10
1640008430000|2021-12-20 13:53:50|18343.93|18223.93|18347.05|18227.05|18347.08|18227.08|18343.39|18223.39|10
1640008440000|2021-12-20 13:54:00|18347.52|18227.52|18345.82|18225.82|18348.08|18228.08|18345.82|18225.82|9
1640008450000|2021-12-20 13:54:10|18345.5|18225.5|18343.93|18223.93|18345.51|18225.51|18343.93|18223.93|10
1640008460000|2021-12-20 13:54:20|18344.72|18224.72|18344.83|18224.83|18344.83|18224.83|18344.3|18224.3|10
1640008470000|2021-12-20 13:54:30|18344.88|18224.88|18346.63|18226.63|18346.63|18226.63|18344.41|18224.41|10
1640008480000|2021-12-20 13:54:40|18347.53|18227.53|18354.53|18234.53|18354.53|18234.53|18347.53|18227.53|10
1640008490000|2021-12-20 13:54:50|18354.46|18234.46|18355.38|18235.38|18355.38|18235.38|18354.41|18234.41|10
1640008500000|2021-12-20 13:55:00|18355.59|18235.59|18357.36|18237.36|18357.56|18237.56|18355.59|18235.59|10
1640008510000|2021-12-20 13:55:10|18357.58|18237.58|18356.56|18236.56|18357.58|18237.58|18356.56|18236.56|10
1640008520000|2021-12-20 13:55:20|18356.55|18236.55|18359.38|18239.38|18359.38|18239.38|18356.55|18236.55|10
1640008530000|2021-12-20 13:55:30|18359.79|18239.79|18361.14|18241.14|18361.62|18241.62|18359.79|18239.79|10
1640008540000|2021-12-20 13:55:40|18361.43|18241.43|18364.32|18244.32|18364.71|18244.71|18361.27|18241.27|10
1640008550000|2021-12-20 13:55:50|18364.52|18244.52|18366.78|18246.78|18366.78|18246.78|18364.03|18244.03|10
1640008560000|2021-12-20 13:56:00|18367.12|18247.12|18366.96|18246.96|18367.86|18247.86|18366.62|18246.62|10
1640008570000|2021-12-20 13:56:10|18367.22|18247.22|18365.98|18245.98|18367.69|18247.69|18365.98|18245.98|10
1640008580000|2021-12-20 13:56:20|18365.44|18245.44|18358.24|18238.24|18365.44|18245.44|18358.24|18238.24|10
1640008590000|2021-12-20 13:56:30|18357.42|18237.42|18355.05|18235.05|18357.42|18237.42|18354.96|18234.96|9
1640008600000|2021-12-20 13:56:40|18355.08|18235.08|18353.55|18233.55|18355.08|18235.08|18353.35|18233.35|10
1640008610000|2021-12-20 13:56:50|18353.25|18233.25|18348.32|18228.32|18353.25|18233.25|18348.32|18228.32|10
1640008620000|2021-12-20 13:57:00|18348.58|18228.58|18346.72|18226.72|18348.58|18228.58|18346.72|18226.72|10
1640008630000|2021-12-20 13:57:10|18346.47|18226.47|18341.79|18221.79|18346.47|18226.47|18341.79|18221.79|10
1640008640000|2021-12-20 13:57:20|18341.69|18221.69|18333.73|18213.73|18341.69|18221.69|18333.73|18213.73|10
1640008650000|2021-12-20 13:57:30|18333.3|18213.3|18326.99|18206.99|18333.3|18213.3|18326.98|18206.98|10
1640008660000|2021-12-20 13:57:40|18325.9|18205.9|18321.53|18201.53|18325.9|18205.9|18321.03|18201.03|10
1640008670000|2021-12-20 13:57:50|18321.15|18201.15|18322.82|18202.82|18322.82|18202.82|18320.25|18200.25|10
1640008680000|2021-12-20 13:58:00|18323.16|18203.16|18322.87|18202.87|18323.44|18203.44|18322.82|18202.82|10
1640008690000|2021-12-20 13:58:10|18322.91|18202.91|18327.21|18207.21|18327.23|18207.23|18322.91|18202.91|10
1640008700000|2021-12-20 13:58:20|18328.06|18208.06|18327.2|18207.2|18328.06|18208.06|18326.65|18206.65|10
1640008710000|2021-12-20 13:58:30|18328.62|18208.62|18328.03|18208.03|18329.35|18209.35|18328.03|18208.03|10
1640008720000|2021-12-20 13:58:40|18327.2|18207.2|18323.75|18203.75|18327.9|18207.9|18323.75|18203.75|10
1640008730000|2021-12-20 13:58:50|18323.62|18203.62|18320.24|18200.24|18323.62|18203.62|18320.24|18200.24|9
1640008740000|2021-12-20 13:59:00|18319.23|18199.23|18316.24|18196.24|18319.23|18199.23|18316.24|18196.24|10
1640008750000|2021-12-20 13:59:10|18316.04|18196.04|18311.57|18191.57|18316.04|18196.04|18311.57|18191.57|9
1640008760000|2021-12-20 13:59:20|18311.58|18191.58|18309.9|18189.9|18311.64|18191.64|18309.9|18189.9|10
1640008770000|2021-12-20 13:59:30|18310.75|18190.75|18304.73|18184.73|18310.75|18190.75|18304.73|18184.73|10
1640008780000|2021-12-20 13:59:40|18304.33|18184.33|18301.41|18181.41|18304.33|18184.33|18301.41|18181.41|10
1640008790000|2021-12-20 13:59:50|18300.85|18180.85|18297.31|18177.31|18300.85|18180.85|18297.24|18177.24|10
1640008800000|2021-12-20 14:00:00|18297.18|18177.18|18296.73|18176.73|18297.38|18177.38|18296.5|18176.5|10
1640008810000|2021-12-20 14:00:10|18296.74|18176.74|18297.71|18177.71|18297.71|18177.71|18296.04|18176.04|10
1640008820000|2021-12-20 14:00:20|18297.89|18177.89|18302.54|18182.54|18302.54|18182.54|18297.89|18177.89|10
1640008830000|2021-12-20 14:00:30|18302.97|18182.97|18305.94|18185.94|18305.94|18185.94|18302.97|18182.97|10
1640008840000|2021-12-20 14:00:40|18306.88|18186.88|18310.26|18190.26|18310.26|18190.26|18306.88|18186.88|10
1640008850000|2021-12-20 14:00:50|18311.16|18191.16|18313.54|18193.54|18313.54|18193.54|18311.16|18191.16|10
1640008860000|2021-12-20 14:01:00|18313.46|18193.46|18312.69|18192.69|18314.82|18194.82|18312.41|18192.41|10
1640008870000|2021-12-20 14:01:10|18313.39|18193.39|18314.26|18194.26|18314.26|18194.26|18313.17|18193.17|10
1640008880000|2021-12-20 14:01:20|18314.16|18194.16|18310.04|18190.04|18314.16|18194.16|18310.04|18190.04|10
1640008890000|2021-12-20 14:01:30|18309.11|18189.11|18301.56|18181.56|18309.11|18189.11|18301.56|18181.56|10
1640008900000|2021-12-20 14:01:40|18301.65|18181.65|18294.23|18174.23|18301.65|18181.65|18294.23|18174.23|10
1640008910000|2021-12-20 14:01:50|18293.07|18173.07|18287.48|18167.48|18293.07|18173.07|18287.48|18167.48|10
1640008920000|2021-12-20 14:02:00|18287.77|18167.77|18287.57|18167.57|18287.78|18167.78|18286.67|18166.67|10
1640008930000|2021-12-20 14:02:10|18287.58|18167.58|18286.26|18166.26|18287.61|18167.61|18285.59|18165.59|10
1640008940000|2021-12-20 14:02:20|18286.86|18166.86|18285.7|18165.7|18286.86|18166.86|18283.96|18163.96|10
1640008950000|2021-12-20 14:02:30|18285.76|18165.76|18287.23|18167.23|18287.23|18167.23|18284.47|18164.47|10
1640008960000|2021-12-20 14:02:40|18288.26|18168.26|18293.7|18173.7|18293.7|18173.7|18288.26|18168.26|10
1640008970000|2021-12-20 14:02:50|18293.61|18173.61|18290.53|18170.53|18293.66|18173.66|18290.53|18170.53|10
1640008980000|2021-12-20 14:03:00|18290.44|18170.44|18291.58|18171.58|18291.6|18171.6|18290.31|18170.31|9
1640008990000|2021-12-20 14:03:10|18292.25|18172.25|18295.93|18175.93|18295.93|18175.93|18292.06|18172.06|10
1640009000000|2021-12-20 14:03:20|18296.43|18176.43|18300.13|18180.13|18300.13|18180.13|18296.26|18176.26|10
1640009010000|2021-12-20 14:03:30|18301.48|18181.48|18308.92|18188.92|18308.92|18188.92|18301.48|18181.48|10
1640009020000|2021-12-20 14:03:40|18308.66|18188.66|18311.15|18191.15|18311.15|18191.15|18308.66|18188.66|10
1640009030000|2021-12-20 14:03:50|18311.76|18191.76|18314.65|18194.65|18314.65|18194.65|18311.76|18191.76|10
1640009040000|2021-12-20 14:04:00|18315.07|18195.07|18324.77|18204.77|18324.77|18204.77|18315.07|18195.07|10
1640009050000|2021-12-20 14:04:10|18325.61|18205.61|18325.61|18205.61|18326.37|18206.37|18325.28|18205.28|10
1640009060000|2021-12-20 14:04:20|18325.57|18205.57|18326.6|18206.6|18326.6|18206.6|18324.4|18204.4|10
1640009070000|2021-12-20 14:04:30|18326.87|18206.87|18326|18206|18326.94|18206.94|18326|18206|9
1640009080000|2021-12-20 14:04:40|18325.97|18205.97|18326.87|18206.87|18327.06|18207.06|18325.97|18205.97|10
1640009090000|2021-12-20 14:04:50|18327.51|18207.51|18327.4|18207.4|18327.82|18207.82|18326.81|18206.81|10
1640009100000|2021-12-20 14:05:00|18327.79|18207.79|18329.76|18209.76|18329.76|18209.76|18327.79|18207.79|10
1640009110000|2021-12-20 14:05:10|18330.53|18210.53|18331.64|18211.64|18332.41|18212.41|18330.53|18210.53|10
1640009120000|2021-12-20 14:05:20|18331.8|18211.8|18332.32|18212.32|18332.32|18212.32|18330.79|18210.79|10
1640009130000|2021-12-20 14:05:30|18332.55|18212.55|18336.32|18216.32|18336.32|18216.32|18332.55|18212.55|10
1640009140000|2021-12-20 14:05:40|18336.17|18216.17|18341.14|18221.14|18341.14|18221.14|18336.17|18216.17|10
1640009150000|2021-12-20 14:05:50|18341.65|18221.65|18342.92|18222.92|18342.92|18222.92|18341.53|18221.53|10
1640009160000|2021-12-20 14:06:00|18342.99|18222.99|18341.36|18221.36|18343|18223|18341.07|18221.07|10
1640009170000|2021-12-20 14:06:10|18341.28|18221.28|18340.9|18220.9|18341.78|18221.78|18340.9|18220.9|10
1640009180000|2021-12-20 14:06:20|18340.51|18220.51|18338.18|18218.18|18340.51|18220.51|18337.89|18217.89|10
1640009190000|2021-12-20 14:06:30|18336.98|18216.98|18335.07|18215.07|18336.99|18216.99|18335.07|18215.07|10
1640009200000|2021-12-20 14:06:40|18335.14|18215.14|18334.99|18214.99|18335.43|18215.43|18334.49|18214.49|10
1640009210000|2021-12-20 14:06:50|18335.35|18215.35|18336.84|18216.84|18336.84|18216.84|18335.35|18215.35|10
1640009220000|2021-12-20 14:07:00|18336.57|18216.57|18332.13|18212.13|18336.57|18216.57|18332.13|18212.13|10
1640009230000|2021-12-20 14:07:10|18331.83|18211.83|18325.54|18205.54|18331.83|18211.83|18325.54|18205.54|10
1640009240000|2021-12-20 14:07:20|18325.51|18205.51|18320.2|18200.2|18325.51|18205.51|18320.2|18200.2|10
1640009250000|2021-12-20 14:07:30|18320.29|18200.29|18309.47|18189.47|18320.29|18200.29|18309.47|18189.47|10
1640009260000|2021-12-20 14:07:40|18306.47|18186.47|18302.21|18182.21|18306.47|18186.47|18301.33|18181.33|10
1640009270000|2021-12-20 14:07:50|18302.06|18182.06|18291.34|18171.34|18302.06|18182.06|18291.34|18171.34|10
1640009280000|2021-12-20 14:08:00|18289.69|18169.69|18282.12|18162.12|18289.69|18169.69|18282.02|18162.02|10
1640009290000|2021-12-20 14:08:10|18282.44|18162.44|18283.26|18163.26|18283.55|18163.55|18282.31|18162.31|10
1640009300000|2021-12-20 14:08:20|18283.27|18163.27|18281.5|18161.5|18283.9|18163.9|18281.5|18161.5|9
1640009310000|2021-12-20 14:08:30|18280.54|18160.54|18279.44|18159.44|18280.54|18160.54|18279.28|18159.28|10
1640009320000|2021-12-20 14:08:40|18279.38|18159.38|18277.58|18157.58|18279.38|18159.38|18277.52|18157.52|10
1640009330000|2021-12-20 14:08:50|18278.04|18158.04|18278.74|18158.74|18278.74|18158.74|18277.41|18157.41|10
1640009340000|2021-12-20 14:09:00|18278.53|18158.53|18278.96|18158.96|18279.31|18159.31|18277.87|18157.87|7
1640009350000|2021-12-20 14:09:10|18278.26|18158.26|18276.22|18156.22|18278.5|18158.5|18276.22|18156.22|10
1640009360000|2021-12-20 14:09:20|18275.81|18155.81|18275.64|18155.64|18275.81|18155.81|18273.55|18153.55|10
1640009370000|2021-12-20 14:09:30|18275.46|18155.46|18274.55|18154.55|18275.46|18155.46|18274.2|18154.2|9
1640009380000|2021-12-20 14:09:40|18274.25|18154.25|18273.24|18153.24|18274.42|18154.42|18273.24|18153.24|9
1640009390000|2021-12-20 14:09:50|18272.28|18152.28|18266.99|18146.99|18272.28|18152.28|18266.99|18146.99|10
1640009400000|2021-12-20 14:10:00|18266.3|18146.3|18264.79|18144.79|18266.53|18146.53|18264.79|18144.79|10
1640009410000|2021-12-20 14:10:10|18265.46|18145.46|18264.3|18144.3|18265.46|18145.46|18264.3|18144.3|9
1640009420000|2021-12-20 14:10:20|18264.59|18144.59|18261.35|18141.35|18264.59|18144.59|18260.2|18140.2|10
1640009430000|2021-12-20 14:10:30|18261.8|18141.8|18263.96|18143.96|18264.52|18144.52|18261.77|18141.77|10
1640009440000|2021-12-20 14:10:40|18264.06|18144.06|18265.26|18145.26|18265.26|18145.26|18264.06|18144.06|10
1640009450000|2021-12-20 14:10:50|18265.59|18145.59|18265.96|18145.96|18265.96|18145.96|18264.53|18144.53|10
1640009460000|2021-12-20 14:11:00|18265.63|18145.63|18267.21|18147.21|18267.31|18147.31|18265.25|18145.25|10
1640009470000|2021-12-20 14:11:10|18267.28|18147.28|18269.25|18149.25|18269.28|18149.28|18267.28|18147.28|9
1640009480000|2021-12-20 14:11:20|18269.53|18149.53|18268.28|18148.28|18273.07|18153.07|18268.28|18148.28|10
1640009490000|2021-12-20 14:11:30|18266.1|18146.1|18262.22|18142.22|18266.1|18146.1|18261.85|18141.85|10
1640009500000|2021-12-20 14:11:40|18262.42|18142.42|18260.54|18140.54|18262.42|18142.42|18260.54|18140.54|9
1640009510000|2021-12-20 14:11:50|18260.43|18140.43|18259.5|18139.5|18260.43|18140.43|18259.25|18139.25|10
1640009520000|2021-12-20 14:12:00|18259.16|18139.16|18259.26|18139.26|18259.51|18139.51|18258.99|18138.99|10
1640009530000|2021-12-20 14:12:10|18259.09|18139.09|18256.18|18136.18|18259.09|18139.09|18255.74|18135.74|10
1640009540000|2021-12-20 14:12:20|18257.1|18137.1|18257.89|18137.89|18257.89|18137.89|18256.23|18136.23|10
1640009550000|2021-12-20 14:12:30|18257.83|18137.83|18256.42|18136.42|18257.83|18137.83|18256.18|18136.18|9
1640009560000|2021-12-20 14:12:40|18256.46|18136.46|18254.95|18134.95|18256.63|18136.63|18254.95|18134.95|10
1640009570000|2021-12-20 14:12:50|18254.93|18134.93|18248.27|18128.27|18254.93|18134.93|18248.27|18128.27|10
1640009580000|2021-12-20 14:13:00|18248.11|18128.11|18241|18121|18248.11|18128.11|18240.83|18120.83|10
1640009590000|2021-12-20 14:13:10|18240.49|18120.49|18239.72|18119.72|18241.1|18121.1|18239.35|18119.35|10
1640009600000|2021-12-20 14:13:20|18240.01|18120.01|18241.55|18121.55|18241.82|18121.82|18240.01|18120.01|10
1640009610000|2021-12-20 14:13:30|18241.76|18121.76|18241.55|18121.55|18242.62|18122.62|18241.37|18121.37|10
1640009620000|2021-12-20 14:13:40|18240.13|18120.13|18233.1|18113.1|18240.13|18120.13|18232.68|18112.68|10
1640009630000|2021-12-20 14:13:50|18230.68|18110.68|18225.89|18105.89|18230.68|18110.68|18224.65|18104.65|10
1640009640000|2021-12-20 14:14:00|18225.59|18105.59|18224.46|18104.46|18225.59|18105.59|18222.93|18102.93|10
1640009650000|2021-12-20 14:14:10|18224.86|18104.86|18231.85|18111.85|18231.85|18111.85|18224.86|18104.86|10
1640009660000|2021-12-20 14:14:20|18232.63|18112.63|18231.61|18111.61|18232.63|18112.63|18231.39|18111.39|10
1640009670000|2021-12-20 14:14:30|18232.01|18112.01|18226.56|18106.56|18232.01|18112.01|18226.56|18106.56|10
1640009680000|2021-12-20 14:14:40|18224.99|18104.99|18221.49|18101.49|18224.99|18104.99|18220.98|18100.98|10
1640009690000|2021-12-20 14:14:50|18221.09|18101.09|18223.17|18103.17|18223.17|18103.17|18220|18100|10
1640009700000|2021-12-20 14:15:00|18224.46|18104.46|18233.18|18113.18|18233.18|18113.18|18224.46|18104.46|10
1640009710000|2021-12-20 14:15:10|18235.93|18115.93|18246.06|18126.06|18246.06|18126.06|18235.93|18115.93|10
1640009720000|2021-12-20 14:15:20|18245.54|18125.54|18257.56|18137.56|18257.56|18137.56|18245.54|18125.54|10
1640009730000|2021-12-20 14:15:30|18263.06|18143.06|18287.16|18167.16|18287.16|18167.16|18263.06|18143.06|10
1640009740000|2021-12-20 14:15:40|18293.99|18173.99|18320.93|18200.93|18321.11|18201.11|18293.99|18173.99|10
1640009750000|2021-12-20 14:15:50|18320.99|18200.99|18320.78|18200.78|18321.23|18201.23|18316.58|18196.58|10
1640009760000|2021-12-20 14:16:00|18320.44|18200.44|18318.2|18198.2|18320.44|18200.44|18318.2|18198.2|10
1640009770000|2021-12-20 14:16:10|18318.98|18198.98|18325.71|18205.71|18325.71|18205.71|18318.98|18198.98|10
1640009780000|2021-12-20 14:16:20|18326.38|18206.38|18324.83|18204.83|18326.38|18206.38|18323.5|18203.5|10
1640009790000|2021-12-20 14:16:30|18324|18204|18313.95|18193.95|18324|18204|18313.95|18193.95|10
1640009800000|2021-12-20 14:16:40|18313.99|18193.99|18314.28|18194.28|18314.4|18194.4|18313.35|18193.35|10
1640009810000|2021-12-20 14:16:50|18311.67|18191.67|18305.29|18185.29|18311.67|18191.67|18305.18|18185.18|10
1640009820000|2021-12-20 14:17:00|18304.44|18184.44|18301.9|18181.9|18305.24|18185.24|18301.9|18181.9|10
1640009830000|2021-12-20 14:17:10|18301.28|18181.28|18299.57|18179.57|18301.28|18181.28|18299.27|18179.27|10
1640009840000|2021-12-20 14:17:20|18299.36|18179.36|18297.41|18177.41|18299.74|18179.74|18297.41|18177.41|9
1640009850000|2021-12-20 14:17:30|18296.7|18176.7|18295.78|18175.78|18296.93|18176.93|18295.13|18175.13|10
1640009860000|2021-12-20 14:17:40|18295.39|18175.39|18297.97|18177.97|18297.97|18177.97|18295.39|18175.39|10
1640009870000|2021-12-20 14:17:50|18298.61|18178.61|18301.3|18181.3|18301.3|18181.3|18298.61|18178.61|10
1640009880000|2021-12-20 14:18:00|18300.69|18180.69|18299.75|18179.75|18300.69|18180.69|18298.87|18178.87|10
1640009890000|2021-12-20 14:18:10|18299.96|18179.96|18299.49|18179.49|18299.96|18179.96|18298.73|18178.73|10
1640009900000|2021-12-20 14:18:20|18298.54|18178.54|18299.8|18179.8|18300.34|18180.34|18298.54|18178.54|9
1640009910000|2021-12-20 14:18:30|18299.02|18179.02|18296.38|18176.38|18299.54|18179.54|18296.38|18176.38|10
1640009920000|2021-12-20 14:18:40|18295.4|18175.4|18289.61|18169.61|18295.64|18175.64|18289.61|18169.61|10
1640009930000|2021-12-20 14:18:50|18289.12|18169.12|18287.35|18167.35|18289.12|18169.12|18286.53|18166.53|10
1640009940000|2021-12-20 14:19:00|18286.73|18166.73|18284.53|18164.53|18286.73|18166.73|18284.31|18164.31|10
1640009950000|2021-12-20 14:19:10|18284.47|18164.47|18282.46|18162.46|18284.47|18164.47|18281.97|18161.97|9
1640009960000|2021-12-20 14:19:20|18282.93|18162.93|18283.12|18163.12|18283.56|18163.56|18282.26|18162.26|10
1640009970000|2021-12-20 14:19:30|18284.15|18164.15|18282.92|18162.92|18284.39|18164.39|18282.48|18162.48|10
1640009980000|2021-12-20 14:19:40|18283.34|18163.34|18283.8|18163.8|18284.33|18164.33|18283.25|18163.25|10
1640009990000|2021-12-20 14:19:50|18284|18164|18283.09|18163.09|18284|18164|18283.09|18163.09|9
1640010000000|2021-12-20 14:20:00|18283.36|18163.36|18281.24|18161.24|18283.91|18163.91|18281.24|18161.24|10
1640010010000|2021-12-20 14:20:10|18280.59|18160.59|18277.23|18157.23|18280.59|18160.59|18277.23|18157.23|10
1640010020000|2021-12-20 14:20:20|18276.47|18156.47|18265.21|18145.21|18276.47|18156.47|18265.21|18145.21|10
1640010030000|2021-12-20 14:20:30|18263.47|18143.47|18238.71|18118.71|18263.47|18143.47|18238.71|18118.71|10
1640010040000|2021-12-20 14:20:40|18234.79|18114.79|18219.23|18099.23|18234.79|18114.79|18219.23|18099.23|10
1640010050000|2021-12-20 14:20:50|18217.63|18097.63|18211.09|18091.09|18217.63|18097.63|18209.22|18089.22|10
1640010060000|2021-12-20 14:21:00|18209.43|18089.43|18202.74|18082.74|18210.24|18090.24|18202.74|18082.74|10
1640010070000|2021-12-20 14:21:10|18202.38|18082.38|18197.31|18077.31|18202.38|18082.38|18197.15|18077.15|10
1640010080000|2021-12-20 14:21:20|18197.41|18077.41|18194.15|18074.15|18197.76|18077.76|18194.15|18074.15|10
1640010090000|2021-12-20 14:21:30|18193.72|18073.72|18193.82|18073.82|18194.37|18074.37|18193.69|18073.69|10
1640010100000|2021-12-20 14:21:40|18193.53|18073.53|18193.64|18073.64|18193.64|18073.64|18192.89|18072.89|10
1640010110000|2021-12-20 14:21:50|18194.06|18074.06|18193.55|18073.55|18194.76|18074.76|18193.31|18073.31|10
1640010120000|2021-12-20 14:22:00|18193.24|18073.24|18194.09|18074.09|18194.17|18074.17|18193.03|18073.03|10
1640010130000|2021-12-20 14:22:10|18193.8|18073.8|18193.36|18073.36|18193.8|18073.8|18192.78|18072.78|10
1640010140000|2021-12-20 14:22:20|18194.15|18074.15|18194.58|18074.58|18194.58|18074.58|18193.91|18073.91|9
1640010150000|2021-12-20 14:22:30|18194.57|18074.57|18197.37|18077.37|18197.37|18077.37|18194.57|18074.57|10
1640010160000|2021-12-20 14:22:40|18197.71|18077.71|18201.19|18081.19|18201.19|18081.19|18197.71|18077.71|10
1640010170000|2021-12-20 14:22:50|18201.44|18081.44|18208.71|18088.71|18208.71|18088.71|18201.44|18081.44|10
1640010180000|2021-12-20 14:23:00|18209.36|18089.36|18215.27|18095.27|18215.27|18095.27|18208.97|18088.97|10
1640010190000|2021-12-20 14:23:10|18215.43|18095.43|18220.76|18100.76|18220.76|18100.76|18215.43|18095.43|10
1640010200000|2021-12-20 14:23:20|18220.6|18100.6|18218.28|18098.28|18220.95|18100.95|18218.28|18098.28|8
1640010210000|2021-12-20 14:23:30|18217.11|18097.11|18221.67|18101.67|18221.67|18101.67|18216.82|18096.82|10
1640010220000|2021-12-20 14:23:40|18223.77|18103.77|18230.62|18110.62|18230.62|18110.62|18223.77|18103.77|9
1640010230000|2021-12-20 14:23:50|18232.12|18112.12|18244|18124|18244|18124|18232.12|18112.12|10
1640010240000|2021-12-20 14:24:00|18244.1|18124.1|18245.26|18125.26|18245.85|18125.85|18244.1|18124.1|10
1640010250000|2021-12-20 14:24:10|18244.7|18124.7|18249.75|18129.75|18249.75|18129.75|18244.7|18124.7|10
1640010260000|2021-12-20 14:24:20|18249.86|18129.86|18252.72|18132.72|18253.81|18133.81|18249.86|18129.86|10
1640010270000|2021-12-20 14:24:30|18250.5|18130.5|18245.29|18125.29|18250.5|18130.5|18245.29|18125.29|10
1640010280000|2021-12-20 14:24:40|18244.28|18124.28|18238.88|18118.88|18244.28|18124.28|18238.88|18118.88|10
1640010290000|2021-12-20 14:24:50|18238.3|18118.3|18238.13|18118.13|18238.3|18118.3|18237.22|18117.22|10
1640010300000|2021-12-20 14:25:00|18238.41|18118.41|18239.4|18119.4|18240.63|18120.63|18238.41|18118.41|10
1640010310000|2021-12-20 14:25:10|18239.72|18119.72|18234.11|18114.11|18239.72|18119.72|18234.11|18114.11|10
1640010320000|2021-12-20 14:25:20|18233.86|18113.86|18225.47|18105.47|18233.86|18113.86|18225.47|18105.47|10
1640010330000|2021-12-20 14:25:30|18224.7|18104.7|18226.64|18106.64|18226.64|18106.64|18224.16|18104.16|9
1640010340000|2021-12-20 14:25:40|18225.8|18105.8|18227.78|18107.78|18228.04|18108.04|18225.8|18105.8|10
1640010350000|2021-12-20 14:25:50|18227.57|18107.57|18224.23|18104.23|18227.57|18107.57|18224.23|18104.23|10
1640010360000|2021-12-20 14:26:00|18223.73|18103.73|18222.63|18102.63|18224.03|18104.03|18222.63|18102.63|9
1640010370000|2021-12-20 14:26:10|18220.89|18100.89|18216.48|18096.48|18220.89|18100.89|18216.48|18096.48|10
1640010380000|2021-12-20 14:26:20|18216.47|18096.47|18218.03|18098.03|18218.03|18098.03|18215.77|18095.77|10
1640010390000|2021-12-20 14:26:30|18217.68|18097.68|18226.49|18106.49|18226.49|18106.49|18217.68|18097.68|10
1640010400000|2021-12-20 14:26:40|18228.53|18108.53|18237.17|18117.17|18237.17|18117.17|18228.53|18108.53|10
1640010410000|2021-12-20 14:26:50|18237.07|18117.07|18244.16|18124.16|18244.16|18124.16|18237.07|18117.07|10
1640010420000|2021-12-20 14:27:00|18244.6|18124.6|18247.82|18127.82|18247.82|18127.82|18244.6|18124.6|10
1640010430000|2021-12-20 14:27:10|18249.59|18129.59|18253.52|18133.52|18253.77|18133.77|18249.59|18129.59|10
1640010440000|2021-12-20 14:27:20|18253.25|18133.25|18256.5|18136.5|18256.5|18136.5|18251.93|18131.93|9
1640010450000|2021-12-20 14:27:30|18255.64|18135.64|18254.64|18134.64|18255.64|18135.64|18253.4|18133.4|10
1640010460000|2021-12-20 14:27:40|18254.4|18134.4|18251.16|18131.16|18254.4|18134.4|18251.16|18131.16|10
1640010470000|2021-12-20 14:27:50|18251.92|18131.92|18253.32|18133.32|18253.32|18133.32|18251.29|18131.29|10
1640010480000|2021-12-20 14:28:00|18253.33|18133.33|18255.81|18135.81|18255.81|18135.81|18253.33|18133.33|10
1640010490000|2021-12-20 14:28:10|18256.38|18136.38|18259.89|18139.89|18260.6|18140.6|18256.38|18136.38|10
1640010500000|2021-12-20 14:28:20|18259.75|18139.75|18260.85|18140.85|18260.85|18140.85|18259.75|18139.75|10
1640010510000|2021-12-20 14:28:30|18261.99|18141.99|18264.04|18144.04|18264.11|18144.11|18261.99|18141.99|10
1640010520000|2021-12-20 14:28:40|18263.63|18143.63|18266.98|18146.98|18266.98|18146.98|18263.63|18143.63|10
1640010530000|2021-12-20 14:28:50|18266.99|18146.99|18272.96|18152.96|18273.18|18153.18|18266.99|18146.99|10
1640010540000|2021-12-20 14:29:00|18273.32|18153.32|18271.45|18151.45|18274.06|18154.06|18271.45|18151.45|10
1640010550000|2021-12-20 14:29:10|18270.62|18150.62|18262.08|18142.08|18270.62|18150.62|18262.08|18142.08|10
1640010560000|2021-12-20 14:29:20|18260.98|18140.98|18260.8|18140.8|18261.4|18141.4|18259.47|18139.47|10
1640010570000|2021-12-20 14:29:30|18260.2|18140.2|18261.67|18141.67|18261.67|18141.67|18259.18|18139.18|10
1640010580000|2021-12-20 14:29:40|18265.2|18145.2|18276.31|18156.31|18276.31|18156.31|18265.2|18145.2|10
1640010590000|2021-12-20 14:29:50|18276.62|18156.62|18281.5|18161.5|18282.31|18162.31|18276.62|18156.62|10
1640010600000|2021-12-20 14:30:00|18282.41|18162.41|18275.85|18155.85|18282.41|18162.41|18275.85|18155.85|10
1640010610000|2021-12-20 14:30:10|18273.57|18153.57|18262.01|18142.01|18273.57|18153.57|18262.01|18142.01|10
1640010620000|2021-12-20 14:30:20|18261.65|18141.65|18268.91|18148.91|18269.15|18149.15|18261.65|18141.65|10
1640010630000|2021-12-20 14:30:30|18268.09|18148.09|18273.56|18153.56|18273.56|18153.56|18268.09|18148.09|10
1640010640000|2021-12-20 14:30:40|18273.89|18153.89|18277.28|18157.28|18277.28|18157.28|18273.89|18153.89|9
1640010650000|2021-12-20 14:30:50|18277.24|18157.24|18277.89|18157.89|18278.06|18158.06|18277.24|18157.24|10
1640010660000|2021-12-20 14:31:00|18277.7|18157.7|18281.95|18161.95|18281.95|18161.95|18277.7|18157.7|9
1640010670000|2021-12-20 14:31:10|18282.87|18162.87|18289.92|18169.92|18289.92|18169.92|18282.87|18162.87|10
1640010680000|2021-12-20 14:31:20|18290.32|18170.32|18294.55|18174.55|18294.66|18174.66|18290.32|18170.32|10
1640010690000|2021-12-20 14:31:30|18295.04|18175.04|18299.92|18179.92|18299.92|18179.92|18295.04|18175.04|10
1640010700000|2021-12-20 14:31:40|18300.87|18180.87|18294.16|18174.16|18301.38|18181.38|18294.05|18174.05|10
1640010710000|2021-12-20 14:31:50|18294.57|18174.57|18294.75|18174.75|18296.04|18176.04|18294.43|18174.43|10
1640010720000|2021-12-20 14:32:00|18294.4|18174.4|18280.19|18160.19|18294.4|18174.4|18280.19|18160.19|10
1640010730000|2021-12-20 14:32:10|18275.91|18155.91|18280.18|18160.18|18280.25|18160.25|18275.91|18155.91|10
1640010740000|2021-12-20 14:32:20|18279.82|18159.82|18271.37|18151.37|18279.82|18159.82|18271.37|18151.37|10
1640010750000|2021-12-20 14:32:30|18271.19|18151.19|18264.8|18144.8|18271.19|18151.19|18264.8|18144.8|10
1640010760000|2021-12-20 14:32:40|18263.09|18143.09|18262.14|18142.14|18263.4|18143.4|18262.14|18142.14|10
1640010770000|2021-12-20 14:32:50|18262.34|18142.34|18258.47|18138.47|18262.34|18142.34|18258.45|18138.45|9
1640010780000|2021-12-20 14:33:00|18258.29|18138.29|18256.87|18136.87|18258.69|18138.69|18256.72|18136.72|10
1640010790000|2021-12-20 14:33:10|18255.34|18135.34|18248.73|18128.73|18255.34|18135.34|18248.73|18128.73|10
1640010800000|2021-12-20 14:33:20|18247.86|18127.86|18242.75|18122.75|18247.86|18127.86|18242.57|18122.57|10
1640010810000|2021-12-20 14:33:30|18244.06|18124.06|18245.18|18125.18|18245.18|18125.18|18243.52|18123.52|10
1640010820000|2021-12-20 14:33:40|18245.01|18125.01|18249.9|18129.9|18249.9|18129.9|18245.01|18125.01|10
1640010830000|2021-12-20 14:33:50|18250.06|18130.06|18254.36|18134.36|18254.36|18134.36|18250.06|18130.06|10
1640010840000|2021-12-20 14:34:00|18254.31|18134.31|18254.02|18134.02|18255.64|18135.64|18253.42|18133.42|10
1640010850000|2021-12-20 14:34:10|18253.48|18133.48|18247.81|18127.81|18253.48|18133.48|18247.77|18127.77|10
1640010860000|2021-12-20 14:34:20|18247.7|18127.7|18247.15|18127.15|18247.9|18127.9|18246.43|18126.43|10
1640010870000|2021-12-20 14:34:30|18246.97|18126.97|18248.83|18128.83|18249.42|18129.42|18246.97|18126.97|10
1640010880000|2021-12-20 14:34:40|18249.42|18129.42|18252.32|18132.32|18252.32|18132.32|18249.42|18129.42|10
1640010890000|2021-12-20 14:34:50|18253.29|18133.29|18256.34|18136.34|18256.34|18136.34|18253.29|18133.29|10
1640010900000|2021-12-20 14:35:00|18256.86|18136.86|18257.42|18137.42|18257.45|18137.45|18255.66|18135.66|10
1640010910000|2021-12-20 14:35:10|18256.48|18136.48|18251.94|18131.94|18256.48|18136.48|18251.94|18131.94|9
1640010920000|2021-12-20 14:35:20|18251.5|18131.5|18248.73|18128.73|18251.5|18131.5|18248.73|18128.73|10
1640010930000|2021-12-20 14:35:30|18248.57|18128.57|18254.68|18134.68|18254.68|18134.68|18248.57|18128.57|10
1640010940000|2021-12-20 14:35:40|18255.56|18135.56|18270.88|18150.88|18270.88|18150.88|18255.56|18135.56|10
1640010950000|2021-12-20 14:35:50|18273.78|18153.78|18287.92|18167.92|18287.98|18167.98|18273.78|18153.78|10
1640010960000|2021-12-20 14:36:00|18287.99|18167.99|18296.44|18176.44|18296.97|18176.97|18287.99|18167.99|10
1640010970000|2021-12-20 14:36:10|18296.51|18176.51|18296.19|18176.19|18299.54|18179.54|18296.19|18176.19|10
1640010980000|2021-12-20 14:36:20|18296.01|18176.01|18297.14|18177.14|18298.24|18178.24|18296.01|18176.01|10
1640010990000|2021-12-20 14:36:30|18296.61|18176.61|18298.79|18178.79|18299.4|18179.4|18296.13|18176.13|10
1640011000000|2021-12-20 14:36:40|18298.35|18178.35|18295.79|18175.79|18298.35|18178.35|18295.11|18175.11|10
1640011010000|2021-12-20 14:36:50|18295.63|18175.63|18297.19|18177.19|18297.19|18177.19|18295.6|18175.6|10
1640011020000|2021-12-20 14:37:00|18297.35|18177.35|18295.24|18175.24|18297.63|18177.63|18295.24|18175.24|10
1640011030000|2021-12-20 14:37:10|18295.95|18175.95|18295.39|18175.39|18296.58|18176.58|18295.39|18175.39|10
1640011040000|2021-12-20 14:37:20|18295.04|18175.04|18294.42|18174.42|18295.06|18175.06|18293.74|18173.74|10
1640011050000|2021-12-20 14:37:30|18295.34|18175.34|18299.45|18179.45|18299.45|18179.45|18295.34|18175.34|10
1640011060000|2021-12-20 14:37:40|18299.88|18179.88|18303.18|18183.18|18303.18|18183.18|18299.88|18179.88|10
1640011070000|2021-12-20 14:37:50|18303.29|18183.29|18303.95|18183.95|18303.95|18183.95|18301.87|18181.87|9
1640011080000|2021-12-20 14:38:00|18305.25|18185.25|18306.08|18186.08|18306.39|18186.39|18305.25|18185.25|10
1640011090000|2021-12-20 14:38:10|18306.09|18186.09|18313.04|18193.04|18313.04|18193.04|18306.09|18186.09|10
1640011100000|2021-12-20 14:38:20|18313.74|18193.74|18330.72|18210.72|18330.72|18210.72|18313.74|18193.74|10
1640011110000|2021-12-20 14:38:30|18331.29|18211.29|18334.52|18214.52|18334.61|18214.61|18331.29|18211.29|10
1640011120000|2021-12-20 14:38:40|18335.48|18215.48|18336.05|18216.05|18336.58|18216.58|18334.64|18214.64|10
1640011130000|2021-12-20 14:38:50|18336.51|18216.51|18337.16|18217.16|18337.16|18217.16|18335.06|18215.06|10
1640011140000|2021-12-20 14:39:00|18337.95|18217.95|18344.54|18224.54|18344.54|18224.54|18337.95|18217.95|10
1640011150000|2021-12-20 14:39:10|18344.64|18224.64|18347.96|18227.96|18347.96|18227.96|18344.64|18224.64|10
1640011160000|2021-12-20 14:39:20|18347.77|18227.77|18346.12|18226.12|18347.77|18227.77|18346.1|18226.1|10
1640011170000|2021-12-20 14:39:30|18346.13|18226.13|18367.63|18247.63|18367.63|18247.63|18346.13|18226.13|10
1640011180000|2021-12-20 14:39:40|18375.32|18255.32|18422.83|18302.83|18425.04|18305.04|18375.32|18255.32|10
1640011190000|2021-12-20 14:39:50|18421.25|18301.25|18422.51|18302.51|18422.51|18302.51|18418.38|18298.38|10
1640011200000|2021-12-20 14:40:00|18423.72|18303.72|18430.55|18310.55|18431.23|18311.23|18423.72|18303.72|10
1640011210000|2021-12-20 14:40:10|18431.67|18311.67|18431.07|18311.07|18431.93|18311.93|18425.54|18305.54|10
1640011220000|2021-12-20 14:40:20|18432.6|18312.6|18419.23|18299.23|18432.6|18312.6|18419.23|18299.23|10
1640011230000|2021-12-20 14:40:30|18415.54|18295.54|18389.31|18269.31|18415.54|18295.54|18389.31|18269.31|10
1640011240000|2021-12-20 14:40:40|18387.18|18267.18|18374.16|18254.16|18387.18|18267.18|18374.04|18254.04|10
1640011250000|2021-12-20 14:40:50|18373.41|18253.41|18372.39|18252.39|18373.41|18253.41|18369.26|18249.26|10
1640011260000|2021-12-20 14:41:00|18372.33|18252.33|18372.37|18252.37|18373|18253|18372|18252|10
1640011270000|2021-12-20 14:41:10|18372.3|18252.3|18368.94|18248.94|18372.3|18252.3|18368.94|18248.94|10
1640011280000|2021-12-20 14:41:20|18368.56|18248.56|18370.8|18250.8|18371.16|18251.16|18368.56|18248.56|10
1640011290000|2021-12-20 14:41:30|18369.88|18249.88|18369.58|18249.58|18370.51|18250.51|18369.58|18249.58|10
1640011300000|2021-12-20 14:41:40|18369.28|18249.28|18363.54|18243.54|18369.52|18249.52|18363.54|18243.54|10
1640011310000|2021-12-20 14:41:50|18362.3|18242.3|18360.28|18240.28|18362.3|18242.3|18360.04|18240.04|10
1640011320000|2021-12-20 14:42:00|18360.1|18240.1|18356.53|18236.53|18360.1|18240.1|18356.53|18236.53|10
1640011330000|2021-12-20 14:42:10|18355.7|18235.7|18349.82|18229.82|18355.7|18235.7|18349.82|18229.82|10
1640011340000|2021-12-20 14:42:20|18346.8|18226.8|18343.67|18223.67|18346.8|18226.8|18342.93|18222.93|10
1640011350000|2021-12-20 14:42:30|18343.86|18223.86|18343|18223|18345.48|18225.48|18342.09|18222.09|10
1640011360000|2021-12-20 14:42:40|18342.74|18222.74|18348.47|18228.47|18348.47|18228.47|18342.16|18222.16|10
1640011370000|2021-12-20 14:42:50|18350.16|18230.16|18366.53|18246.53|18366.53|18246.53|18350.16|18230.16|10
1640011380000|2021-12-20 14:43:00|18367.15|18247.15|18370.97|18250.97|18372.55|18252.55|18367.15|18247.15|10
1640011390000|2021-12-20 14:43:10|18370.69|18250.69|18375.12|18255.12|18375.12|18255.12|18370.69|18250.69|10
1640011400000|2021-12-20 14:43:20|18375.13|18255.13|18378.43|18258.43|18378.43|18258.43|18375.13|18255.13|10
1640011410000|2021-12-20 14:43:30|18378.97|18258.97|18388.5|18268.5|18388.5|18268.5|18378.97|18258.97|10
1640011420000|2021-12-20 14:43:40|18389.02|18269.02|18397.53|18277.53|18397.53|18277.53|18389.02|18269.02|10
1640011430000|2021-12-20 14:43:50|18398.78|18278.78|18405.94|18285.94|18405.94|18285.94|18398.78|18278.78|10
1640011440000|2021-12-20 14:44:00|18410.39|18290.39|18420.79|18300.79|18420.95|18300.95|18410.39|18290.39|10
1640011450000|2021-12-20 14:44:10|18420.7|18300.7|18417.48|18297.48|18420.7|18300.7|18416.66|18296.66|10
1640011460000|2021-12-20 14:44:20|18417.29|18297.29|18420.21|18300.21|18420.89|18300.89|18417.29|18297.29|10
1640011470000|2021-12-20 14:44:30|18419.89|18299.89|18416.66|18296.66|18421.24|18301.24|18416.66|18296.66|10
1640011480000|2021-12-20 14:44:40|18416.39|18296.39|18423.12|18303.12|18423.33|18303.33|18414.7|18294.7|10
1640011490000|2021-12-20 14:44:50|18427.52|18307.52|18436.59|18316.59|18436.59|18316.59|18427.52|18307.52|10
1640011500000|2021-12-20 14:45:00|18436.06|18316.06|18438.34|18318.34|18439.5|18319.5|18435.93|18315.93|10
1640011510000|2021-12-20 14:45:10|18437.47|18317.47|18432.85|18312.85|18437.87|18317.87|18432.85|18312.85|10
1640011520000|2021-12-20 14:45:20|18431.82|18311.82|18425.71|18305.71|18431.82|18311.82|18425.71|18305.71|10
1640011530000|2021-12-20 14:45:30|18425.08|18305.08|18422.57|18302.57|18425.08|18305.08|18422.57|18302.57|10
1640011540000|2021-12-20 14:45:40|18423.15|18303.15|18428.23|18308.23|18428.23|18308.23|18423.15|18303.15|10
1640011550000|2021-12-20 14:45:50|18428.34|18308.34|18431.02|18311.02|18431.89|18311.89|18428.34|18308.34|10
1640011560000|2021-12-20 14:46:00|18430.81|18310.81|18432.37|18312.37|18432.37|18312.37|18430.81|18310.81|10
1640011570000|2021-12-20 14:46:10|18433.78|18313.78|18445.92|18325.92|18445.92|18325.92|18433.46|18313.46|10
1640011580000|2021-12-20 14:46:20|18447.5|18327.5|18450.97|18330.97|18451.15|18331.15|18447.5|18327.5|10
1640011590000|2021-12-20 14:46:30|18451.29|18331.29|18458.59|18338.59|18458.59|18338.59|18451.29|18331.29|10
1640011600000|2021-12-20 14:46:40|18458.72|18338.72|18493.23|18373.23|18493.23|18373.23|18458.72|18338.72|10
1640011610000|2021-12-20 14:46:50|18495.98|18375.98|18503.46|18383.46|18509.43|18389.43|18495.98|18375.98|10
1640011620000|2021-12-20 14:47:00|18501.15|18381.15|18499.38|18379.38|18501.15|18381.15|18494.67|18374.67|10
1640011630000|2021-12-20 14:47:10|18499.21|18379.21|18529.48|18409.48|18529.48|18409.48|18499.21|18379.21|10
1640011640000|2021-12-20 14:47:20|18528.57|18408.57|18519.46|18399.46|18528.57|18408.57|18519.28|18399.28|10
1640011650000|2021-12-20 14:47:30|18519.01|18399.01|18512.9|18392.9|18519.01|18399.01|18512.33|18392.33|10
1640011660000|2021-12-20 14:47:40|18512.12|18392.12|18518.2|18398.2|18518.2|18398.2|18511.18|18391.18|10
1640011670000|2021-12-20 14:47:50|18522.49|18402.49|18534.08|18414.08|18534.08|18414.08|18522.49|18402.49|10
1640011680000|2021-12-20 14:48:00|18537.32|18417.32|18556.86|18436.86|18556.86|18436.86|18537.32|18417.32|10
1640011690000|2021-12-20 14:48:10|18555.37|18435.37|18561.25|18441.25|18562.94|18442.94|18555.37|18435.37|10
1640011700000|2021-12-20 14:48:20|18561.21|18441.21|18569.59|18449.59|18569.59|18449.59|18561.21|18441.21|10
1640011710000|2021-12-20 14:48:30|18571.62|18451.62|18570.25|18450.25|18572.35|18452.35|18570.25|18450.25|10
1640011720000|2021-12-20 14:48:40|18569.92|18449.92|18570.9|18450.9|18572.82|18452.82|18569.92|18449.92|10
1640011730000|2021-12-20 14:48:50|18570.7|18450.7|18567|18447|18570.7|18450.7|18567|18447|10
1640011740000|2021-12-20 14:49:00|18566.12|18446.12|18559.97|18439.97|18566.91|18446.91|18559.97|18439.97|10
1640011750000|2021-12-20 14:49:10|18558.82|18438.82|18550.77|18430.77|18558.82|18438.82|18550.77|18430.77|10
1640011760000|2021-12-20 14:49:20|18549.18|18429.18|18525.02|18405.02|18549.18|18429.18|18525.01|18405.01|10
1640011770000|2021-12-20 14:49:30|18523.18|18403.18|18520.16|18400.16|18523.18|18403.18|18519.39|18399.39|10
1640011780000|2021-12-20 14:49:40|18520.72|18400.72|18520.65|18400.65|18521.61|18401.61|18520.03|18400.03|10
1640011790000|2021-12-20 14:49:50|18520.76|18400.76|18516.71|18396.71|18520.76|18400.76|18516.15|18396.15|10
1640011800000|2021-12-20 14:50:00|18517.24|18397.24|18516.62|18396.62|18517.41|18397.41|18514.99|18394.99|10
1640011810000|2021-12-20 14:50:10|18515.92|18395.92|18513.25|18393.25|18516.41|18396.41|18513.25|18393.25|10
1640011820000|2021-12-20 14:50:20|18512.99|18392.99|18506.33|18386.33|18512.99|18392.99|18506.33|18386.33|10
1640011830000|2021-12-20 14:50:30|18506.38|18386.38|18498.32|18378.32|18506.38|18386.38|18498.32|18378.32|10
1640011840000|2021-12-20 14:50:40|18496.52|18376.52|18491.53|18371.53|18496.52|18376.52|18490.03|18370.03|10
1640011850000|2021-12-20 14:50:50|18491.37|18371.37|18486.51|18366.51|18491.37|18371.37|18486.1|18366.1|10
1640011860000|2021-12-20 14:51:00|18486.63|18366.63|18483.23|18363.23|18488.01|18368.01|18483.23|18363.23|10
1640011870000|2021-12-20 14:51:10|18483.19|18363.19|18470.68|18350.68|18483.19|18363.19|18467.73|18347.73|10
1640011880000|2021-12-20 14:51:20|18469.55|18349.55|18464.16|18344.16|18469.55|18349.55|18463.88|18343.88|10
1640011890000|2021-12-20 14:51:30|18465.32|18345.32|18464.26|18344.26|18465.7|18345.7|18464.21|18344.21|10
1640011900000|2021-12-20 14:51:40|18464.16|18344.16|18458.62|18338.62|18465.16|18345.16|18458.62|18338.62|10
1640011910000|2021-12-20 14:51:50|18456.11|18336.11|18447.63|18327.63|18456.11|18336.11|18447.63|18327.63|10
1640011920000|2021-12-20 14:52:00|18447.31|18327.31|18438.55|18318.55|18447.31|18327.31|18438.55|18318.55|10
1640011930000|2021-12-20 14:52:10|18439.32|18319.32|18425.65|18305.65|18439.32|18319.32|18425.65|18305.65|10
1640011940000|2021-12-20 14:52:20|18424.39|18304.39|18416.89|18296.89|18424.39|18304.39|18416.89|18296.89|10
1640011950000|2021-12-20 14:52:30|18416.21|18296.21|18412|18292|18416.21|18296.21|18410.63|18290.63|10
1640011960000|2021-12-20 14:52:40|18412.68|18292.68|18420.67|18300.67|18420.67|18300.67|18412.68|18292.68|10
1640011970000|2021-12-20 14:52:50|18421.7|18301.7|18433.76|18313.76|18433.76|18313.76|18421.7|18301.7|10
1640011980000|2021-12-20 14:53:00|18435.69|18315.69|18439.76|18319.76|18439.76|18319.76|18435.69|18315.69|10
1640011990000|2021-12-20 14:53:10|18439.89|18319.89|18437|18317|18440.53|18320.53|18437|18317|10
1640012000000|2021-12-20 14:53:20|18437.75|18317.75|18443.04|18323.04|18443.17|18323.17|18437.01|18317.01|10
1640012010000|2021-12-20 14:53:30|18443.77|18323.77|18446.57|18326.57|18446.82|18326.82|18443.77|18323.77|9
1640012020000|2021-12-20 14:53:40|18446.56|18326.56|18447.75|18327.75|18447.77|18327.77|18446.2|18326.2|10
1640012030000|2021-12-20 14:53:50|18448.43|18328.43|18453.51|18333.51|18453.51|18333.51|18448.43|18328.43|10
1640012040000|2021-12-20 14:54:00|18453.29|18333.29|18448.36|18328.36|18453.57|18333.57|18447.9|18327.9|10
1640012050000|2021-12-20 14:54:10|18447.49|18327.49|18441.5|18321.5|18447.49|18327.49|18441.5|18321.5|10
1640012060000|2021-12-20 14:54:20|18440.63|18320.63|18433.4|18313.4|18440.63|18320.63|18433.4|18313.4|10
1640012070000|2021-12-20 14:54:30|18433.24|18313.24|18427.36|18307.36|18433.24|18313.24|18427.36|18307.36|9
1640012080000|2021-12-20 14:54:40|18426.79|18306.79|18430.25|18310.25|18430.31|18310.31|18426.56|18306.56|9
1640012090000|2021-12-20 14:54:50|18430.91|18310.91|18442.03|18322.03|18442.03|18322.03|18430.91|18310.91|10
1640012100000|2021-12-20 14:55:00|18444.02|18324.02|18448.96|18328.96|18448.96|18328.96|18444.02|18324.02|10
1640012110000|2021-12-20 14:55:10|18449.8|18329.8|18452.97|18332.97|18452.97|18332.97|18449.75|18329.75|10
1640012120000|2021-12-20 14:55:20|18453.29|18333.29|18461.05|18341.05|18461.05|18341.05|18452.94|18332.94|10
1640012130000|2021-12-20 14:55:30|18461.33|18341.33|18475.55|18355.55|18475.55|18355.55|18461.33|18341.33|9
1640012140000|2021-12-20 14:55:40|18475.73|18355.73|18490.01|18370.01|18490.01|18370.01|18475.73|18355.73|10
1640012150000|2021-12-20 14:55:50|18491.2|18371.2|18495.7|18375.7|18495.7|18375.7|18491.2|18371.2|10
1640012160000|2021-12-20 14:56:00|18494.42|18374.42|18489.8|18369.8|18494.42|18374.42|18489.8|18369.8|10
1640012170000|2021-12-20 14:56:10|18491.08|18371.08|18489.05|18369.05|18491.32|18371.32|18489|18369|10
1640012180000|2021-12-20 14:56:20|18489.13|18369.13|18487.37|18367.37|18489.13|18369.13|18486.89|18366.89|10
1640012190000|2021-12-20 14:56:30|18487.26|18367.26|18487.86|18367.86|18488.22|18368.22|18487.26|18367.26|10
1640012200000|2021-12-20 14:56:40|18489.03|18369.03|18490.66|18370.66|18490.66|18370.66|18487.72|18367.72|10
1640012210000|2021-12-20 14:56:50|18490.02|18370.02|18493.49|18373.49|18493.49|18373.49|18489.71|18369.71|10
1640012220000|2021-12-20 14:57:00|18494.22|18374.22|18498.91|18378.91|18498.91|18378.91|18494.22|18374.22|10
1640012230000|2021-12-20 14:57:10|18499.42|18379.42|18509.86|18389.86|18509.86|18389.86|18499.42|18379.42|10
1640012240000|2021-12-20 14:57:20|18512.16|18392.16|18537.09|18417.09|18537.09|18417.09|18512.16|18392.16|10
1640012250000|2021-12-20 14:57:30|18538.36|18418.36|18550.18|18430.18|18550.18|18430.18|18538.36|18418.36|10
1640012260000|2021-12-20 14:57:40|18550.36|18430.36|18551.82|18431.82|18553.14|18433.14|18549.68|18429.68|10
1640012270000|2021-12-20 14:57:50|18552.75|18432.75|18549.07|18429.07|18552.75|18432.75|18549.07|18429.07|10
1640012280000|2021-12-20 14:58:00|18547.59|18427.59|18540.02|18420.02|18547.59|18427.59|18540.02|18420.02|9
1640012290000|2021-12-20 14:58:10|18539.64|18419.64|18540.46|18420.46|18540.55|18420.55|18538.58|18418.58|10
1640012300000|2021-12-20 14:58:20|18540.7|18420.7|18552.84|18432.84|18552.84|18432.84|18540.12|18420.12|10
1640012310000|2021-12-20 14:58:30|18553.08|18433.08|18556.6|18436.6|18556.6|18436.6|18552.41|18432.41|10
1640012320000|2021-12-20 14:58:40|18556.63|18436.63|18557.63|18437.63|18559.48|18439.48|18556.63|18436.63|10
1640012330000|2021-12-20 14:58:50|18557.95|18437.95|18554.85|18434.85|18558.32|18438.32|18554.85|18434.85|10
1640012340000|2021-12-20 14:59:00|18554.5|18434.5|18557.38|18437.38|18557.38|18437.38|18554.5|18434.5|10
1640012350000|2021-12-20 14:59:10|18557.49|18437.49|18554.93|18434.93|18557.49|18437.49|18554.93|18434.93|10
1640012360000|2021-12-20 14:59:20|18553.99|18433.99|18554.58|18434.58|18555.38|18435.38|18553.26|18433.26|10
1640012370000|2021-12-20 14:59:30|18554.5|18434.5|18559.74|18439.74|18560.64|18440.64|18554.32|18434.32|10
1640012380000|2021-12-20 14:59:40|18559.8|18439.8|18566.7|18446.7|18566.7|18446.7|18559.8|18439.8|10
1640012390000|2021-12-20 14:59:50|18568.18|18448.18|18586.74|18466.74|18586.74|18466.74|18568.18|18448.18|10
1640012400000|2021-12-20 15:00:00|18586.23|18466.23|18595.07|18475.07|18595.53|18475.53|18586.23|18466.23|10
1640012410000|2021-12-20 15:00:10|18595.22|18475.22|18590.61|18470.61|18595.6|18475.6|18590.61|18470.61|10
1640012420000|2021-12-20 15:00:20|18588.8|18468.8|18570.99|18450.99|18588.8|18468.8|18570.99|18450.99|10
1640012430000|2021-12-20 15:00:30|18570.8|18450.8|18567.51|18447.51|18570.8|18450.8|18566.96|18446.96|10
1640012440000|2021-12-20 15:00:40|18567.63|18447.63|18558.96|18438.96|18567.96|18447.96|18558.96|18438.96|10
1640012450000|2021-12-20 15:00:50|18559.07|18439.07|18554.78|18434.78|18559.51|18439.51|18554.78|18434.78|10
1640012460000|2021-12-20 15:01:00|18554.93|18434.93|18548.66|18428.66|18554.93|18434.93|18548.66|18428.66|10
1640012470000|2021-12-20 15:01:10|18547.68|18427.68|18548.41|18428.41|18548.83|18428.83|18547.46|18427.46|10
1640012480000|2021-12-20 15:01:20|18548.05|18428.05|18550.96|18430.96|18550.96|18430.96|18548.05|18428.05|10
1640012490000|2021-12-20 15:01:30|18551.64|18431.64|18561.31|18441.31|18561.31|18441.31|18551.64|18431.64|10
1640012500000|2021-12-20 15:01:40|18561.19|18441.19|18557.64|18437.64|18562.24|18442.24|18557.64|18437.64|10
1640012510000|2021-12-20 15:01:50|18557.94|18437.94|18561.22|18441.22|18561.22|18441.22|18557.92|18437.92|10
1640012520000|2021-12-20 15:02:00|18561.9|18441.9|18562.28|18442.28|18563.09|18443.09|18561.69|18441.69|10
1640012530000|2021-12-20 15:02:10|18562.25|18442.25|18557.64|18437.64|18562.25|18442.25|18557.55|18437.55|10
1640012540000|2021-12-20 15:02:20|18557.77|18437.77|18558.14|18438.14|18558.73|18438.73|18557.26|18437.26|10
1640012550000|2021-12-20 15:02:30|18558.41|18438.41|18550.11|18430.11|18558.48|18438.48|18550.11|18430.11|10
1640012560000|2021-12-20 15:02:40|18549.64|18429.64|18548.17|18428.17|18550.27|18430.27|18548.17|18428.17|10
1640012570000|2021-12-20 15:02:50|18547.72|18427.72|18556.44|18436.44|18556.44|18436.44|18547.47|18427.47|10
1640012580000|2021-12-20 15:03:00|18557.88|18437.88|18564.05|18444.05|18564.45|18444.45|18557.27|18437.27|10
1640012590000|2021-12-20 15:03:10|18564.65|18444.65|18558.84|18438.84|18565.91|18445.91|18558.84|18438.84|9
1640012600000|2021-12-20 15:03:20|18556.78|18436.78|18552.18|18432.18|18556.78|18436.78|18552.18|18432.18|9
1640012610000|2021-12-20 15:03:30|18551.94|18431.94|18546.09|18426.09|18551.94|18431.94|18546.09|18426.09|10
1640012620000|2021-12-20 15:03:40|18545.87|18425.87|18538.28|18418.28|18545.94|18425.94|18538.28|18418.28|10
1640012630000|2021-12-20 15:03:50|18538.32|18418.32|18535.58|18415.58|18538.32|18418.32|18533.99|18413.99|10
1640012640000|2021-12-20 15:04:00|18535.37|18415.37|18530.73|18410.73|18535.37|18415.37|18530.73|18410.73|10
1640012650000|2021-12-20 15:04:10|18531.12|18411.12|18531.65|18411.65|18531.81|18411.81|18530.75|18410.75|10
1640012660000|2021-12-20 15:04:20|18532.26|18412.26|18530.19|18410.19|18532.86|18412.86|18530.19|18410.19|10
1640012670000|2021-12-20 15:04:30|18529.87|18409.87|18525.29|18405.29|18530|18410|18524.9|18404.9|10
1640012680000|2021-12-20 15:04:40|18524.91|18404.91|18530.14|18410.14|18530.14|18410.14|18524.91|18404.91|10
1640012690000|2021-12-20 15:04:50|18530.9|18410.9|18532.67|18412.67|18533.36|18413.36|18530.9|18410.9|10
1640012700000|2021-12-20 15:05:00|18533.77|18413.77|18533.55|18413.55|18534.14|18414.14|18532.77|18412.77|10
1640012710000|2021-12-20 15:05:10|18532.97|18412.97|18530.6|18410.6|18533.31|18413.31|18530.6|18410.6|10
1640012720000|2021-12-20 15:05:20|18530.3|18410.3|18524.65|18404.65|18530.3|18410.3|18524.65|18404.65|10
1640012730000|2021-12-20 15:05:30|18524.57|18404.57|18515.07|18395.07|18524.57|18404.57|18515.07|18395.07|10
1640012740000|2021-12-20 15:05:40|18514.95|18394.95|18512.51|18392.51|18515.07|18395.07|18512.29|18392.29|10
1640012750000|2021-12-20 15:05:50|18512.4|18392.4|18511.15|18391.15|18512.4|18392.4|18509.11|18389.11|10
1640012760000|2021-12-20 15:06:00|18510.45|18390.45|18518.44|18398.44|18518.44|18398.44|18510.45|18390.45|10
1640012770000|2021-12-20 15:06:10|18521.14|18401.14|18526.48|18406.48|18526.48|18406.48|18521.14|18401.14|10
1640012780000|2021-12-20 15:06:20|18526.33|18406.33|18529.13|18409.13|18529.17|18409.17|18526.33|18406.33|10
1640012790000|2021-12-20 15:06:30|18528.61|18408.61|18526.73|18406.73|18528.84|18408.84|18526.42|18406.42|10
1640012800000|2021-12-20 15:06:40|18525.81|18405.81|18526.75|18406.75|18526.75|18406.75|18524.84|18404.84|10
1640012810000|2021-12-20 15:06:50|18526.76|18406.76|18529.45|18409.45|18529.53|18409.53|18526.76|18406.76|10
1640012820000|2021-12-20 15:07:00|18530.76|18410.76|18526.79|18406.79|18532.06|18412.06|18526.79|18406.79|10
1640012830000|2021-12-20 15:07:10|18526.99|18406.99|18522.02|18402.02|18526.99|18406.99|18522.02|18402.02|10
1640012840000|2021-12-20 15:07:20|18522.07|18402.07|18516.6|18396.6|18522.07|18402.07|18516.6|18396.6|10
1640012850000|2021-12-20 15:07:30|18513.3|18393.3|18507.41|18387.41|18513.3|18393.3|18507.41|18387.41|10
1640012860000|2021-12-20 15:07:40|18506.46|18386.46|18501.77|18381.77|18506.46|18386.46|18501.77|18381.77|10
1640012870000|2021-12-20 15:07:50|18501.29|18381.29|18503.1|18383.1|18503.1|18383.1|18500.65|18380.65|10
1640012880000|2021-12-20 15:08:00|18502.86|18382.86|18501.72|18381.72|18503.25|18383.25|18501.72|18381.72|10
1640012890000|2021-12-20 15:08:10|18501.69|18381.69|18499.23|18379.23|18501.69|18381.69|18499.23|18379.23|10
1640012900000|2021-12-20 15:08:20|18499.63|18379.63|18494.79|18374.79|18499.77|18379.77|18494.79|18374.79|10
1640012910000|2021-12-20 15:08:30|18493.16|18373.16|18482.87|18362.87|18493.16|18373.16|18482.87|18362.87|9
1640012920000|2021-12-20 15:08:40|18482.48|18362.48|18477.16|18357.16|18482.48|18362.48|18476.52|18356.52|10
1640012930000|2021-12-20 15:08:50|18476.61|18356.61|18471.78|18351.78|18476.61|18356.61|18471.78|18351.78|10
1640012940000|2021-12-20 15:09:00|18470.83|18350.83|18464.69|18344.69|18470.83|18350.83|18464.69|18344.69|10
1640012950000|2021-12-20 15:09:10|18463.42|18343.42|18461.35|18341.35|18463.42|18343.42|18459.75|18339.75|10
1640012960000|2021-12-20 15:09:20|18461.8|18341.8|18465.83|18345.83|18465.83|18345.83|18461.15|18341.15|10
1640012970000|2021-12-20 15:09:30|18466.23|18346.23|18470.56|18350.56|18470.56|18350.56|18466.2|18346.2|10
1640012980000|2021-12-20 15:09:40|18470.7|18350.7|18477.07|18357.07|18477.07|18357.07|18470.61|18350.61|10
1640012990000|2021-12-20 15:09:50|18477.68|18357.68|18481.77|18361.77|18481.77|18361.77|18477.68|18357.68|10
1640013000000|2021-12-20 15:10:00|18481.06|18361.06|18481.41|18361.41|18482.27|18362.27|18481.06|18361.06|10
1640013010000|2021-12-20 15:10:10|18480.51|18360.51|18478.63|18358.63|18480.51|18360.51|18478.63|18358.63|10
1640013020000|2021-12-20 15:10:20|18478.49|18358.49|18481.57|18361.57|18481.84|18361.84|18478.45|18358.45|10
1640013030000|2021-12-20 15:10:30|18481.9|18361.9|18487.59|18367.59|18487.69|18367.69|18481.7|18361.7|10
1640013040000|2021-12-20 15:10:40|18488.22|18368.22|18488.44|18368.44|18489.25|18369.25|18488.22|18368.22|10
1640013050000|2021-12-20 15:10:50|18488.45|18368.45|18486.74|18366.74|18489.14|18369.14|18486.74|18366.74|10
1640013060000|2021-12-20 15:11:00|18486.72|18366.72|18484.77|18364.77|18486.73|18366.73|18484.09|18364.09|10
1640013070000|2021-12-20 15:11:10|18485.41|18365.41|18490.76|18370.76|18490.76|18370.76|18485.41|18365.41|10
1640013080000|2021-12-20 15:11:20|18490.62|18370.62|18491.45|18371.45|18491.63|18371.63|18490.62|18370.62|10
1640013090000|2021-12-20 15:11:30|18492.23|18372.23|18490.56|18370.56|18492.23|18372.23|18490.56|18370.56|10
1640013100000|2021-12-20 15:11:40|18490.33|18370.33|18489.11|18369.11|18490.33|18370.33|18487.89|18367.89|10
1640013110000|2021-12-20 15:11:50|18489.24|18369.24|18493.34|18373.34|18493.34|18373.34|18489.24|18369.24|10
1640013120000|2021-12-20 15:12:00|18493.58|18373.58|18497.18|18377.18|18497.36|18377.36|18493.58|18373.58|10
1640013130000|2021-12-20 15:12:10|18497.64|18377.64|18492.41|18372.41|18497.64|18377.64|18492.41|18372.41|10
1640013140000|2021-12-20 15:12:20|18492.66|18372.66|18488.59|18368.59|18492.66|18372.66|18488.59|18368.59|10
1640013150000|2021-12-20 15:12:30|18487.45|18367.45|18487.03|18367.03|18487.59|18367.59|18486.51|18366.51|10
1640013160000|2021-12-20 15:12:40|18488.02|18368.02|18492.45|18372.45|18492.45|18372.45|18488.02|18368.02|10
1640013170000|2021-12-20 15:12:50|18492.62|18372.62|18493.26|18373.26|18493.37|18373.37|18492.59|18372.59|10
1640013180000|2021-12-20 15:13:00|18493.3|18373.3|18496.37|18376.37|18496.37|18376.37|18493.28|18373.28|10
1640013190000|2021-12-20 15:13:10|18497.34|18377.34|18495.95|18375.95|18497.34|18377.34|18493.84|18373.84|10
1640013200000|2021-12-20 15:13:20|18496.05|18376.05|18497.34|18377.34|18497.53|18377.53|18495.25|18375.25|10
1640013210000|2021-12-20 15:13:30|18497.23|18377.23|18502.96|18382.96|18502.96|18382.96|18497.23|18377.23|10
1640013220000|2021-12-20 15:13:40|18503.28|18383.28|18507.86|18387.86|18508.89|18388.89|18503.28|18383.28|10
1640013230000|2021-12-20 15:13:50|18507.44|18387.44|18506.37|18386.37|18507.9|18387.9|18505.52|18385.52|9
1640013240000|2021-12-20 15:14:00|18506.62|18386.62|18506.31|18386.31|18506.62|18386.62|18504.41|18384.41|8
1640013250000|2021-12-20 15:14:10|18505.59|18385.59|18505.54|18385.54|18505.64|18385.64|18504.29|18384.29|10
1640013260000|2021-12-20 15:14:20|18505.61|18385.61|18503.34|18383.34|18506.64|18386.64|18503.3|18383.3|10
1640013270000|2021-12-20 15:14:30|18503.51|18383.51|18500.41|18380.41|18503.51|18383.51|18500.18|18380.18|9
1640013280000|2021-12-20 15:14:40|18500.3|18380.3|18501.18|18381.18|18501.95|18381.95|18500.25|18380.25|10
1640013290000|2021-12-20 15:14:50|18501.86|18381.86|18505.84|18385.84|18505.84|18385.84|18501.86|18381.86|10
1640013300000|2021-12-20 15:15:00|18506.58|18386.58|18508.69|18388.69|18508.69|18388.69|18506.58|18386.58|10
1640013310000|2021-12-20 15:15:10|18509.8|18389.8|18515.43|18395.43|18515.43|18395.43|18509.6|18389.6|10
1640013320000|2021-12-20 15:15:20|18515.75|18395.75|18520.29|18400.29|18520.29|18400.29|18515.75|18395.75|10
1640013330000|2021-12-20 15:15:30|18521.09|18401.09|18517.36|18397.36|18521.09|18401.09|18517.36|18397.36|10
1640013340000|2021-12-20 15:15:40|18516.47|18396.47|18506.4|18386.4|18516.47|18396.47|18506.4|18386.4|10
1640013350000|2021-12-20 15:15:50|18505.33|18385.33|18501.39|18381.39|18505.33|18385.33|18500.53|18380.53|10
1640013360000|2021-12-20 15:16:00|18501.03|18381.03|18499.92|18379.92|18501.03|18381.03|18499.29|18379.29|10
1640013370000|2021-12-20 15:16:10|18500.73|18380.73|18506.92|18386.92|18506.92|18386.92|18500.73|18380.73|10
1640013380000|2021-12-20 15:16:20|18507.47|18387.47|18511.58|18391.58|18511.58|18391.58|18507.47|18387.47|10
1640013390000|2021-12-20 15:16:30|18511.74|18391.74|18509.71|18389.71|18511.74|18391.74|18509.71|18389.71|10
1640013400000|2021-12-20 15:16:40|18509.21|18389.21|18510.57|18390.57|18510.57|18390.57|18508.45|18388.45|10
1640013410000|2021-12-20 15:16:50|18510.49|18390.49|18514.07|18394.07|18514.07|18394.07|18510.49|18390.49|10
1640013420000|2021-12-20 15:17:00|18514.31|18394.31|18517.95|18397.95|18517.95|18397.95|18514.31|18394.31|10
1640013430000|2021-12-20 15:17:10|18518.38|18398.38|18522.93|18402.93|18523.09|18403.09|18518.38|18398.38|10
1640013440000|2021-12-20 15:17:20|18523.16|18403.16|18528.34|18408.34|18528.34|18408.34|18523.16|18403.16|10
1640013450000|2021-12-20 15:17:30|18528.17|18408.17|18529.2|18409.2|18529.51|18409.51|18527.98|18407.98|10
1640013460000|2021-12-20 15:17:40|18529.21|18409.21|18533.04|18413.04|18533.04|18413.04|18529.21|18409.21|10
1640013470000|2021-12-20 15:17:50|18534.48|18414.48|18537.41|18417.41|18537.44|18417.44|18534.34|18414.34|9
1640013480000|2021-12-20 15:18:00|18537.77|18417.77|18543.7|18423.7|18543.7|18423.7|18537.75|18417.75|9
1640013490000|2021-12-20 15:18:10|18545.75|18425.75|18554.42|18434.42|18554.59|18434.59|18545.75|18425.75|10
1640013500000|2021-12-20 15:18:20|18555.46|18435.46|18559.37|18439.37|18559.37|18439.37|18554.96|18434.96|10
1640013510000|2021-12-20 15:18:30|18559.75|18439.75|18566.89|18446.89|18566.89|18446.89|18559.29|18439.29|10
1640013520000|2021-12-20 15:18:40|18568.81|18448.81|18571.5|18451.5|18571.5|18451.5|18568.81|18448.81|10
1640013530000|2021-12-20 15:18:50|18571.94|18451.94|18573.76|18453.76|18574.4|18454.4|18571.94|18451.94|10
1640013540000|2021-12-20 15:19:00|18574.27|18454.27|18576.23|18456.23|18576.71|18456.71|18574.1|18454.1|10
1640013550000|2021-12-20 15:19:10|18576.11|18456.11|18575.44|18455.44|18577.01|18457.01|18574.91|18454.91|10
1640013560000|2021-12-20 15:19:20|18575.21|18455.21|18565.61|18445.61|18575.24|18455.24|18565.61|18445.61|10
1640013570000|2021-12-20 15:19:30|18566.53|18446.53|18568.41|18448.41|18568.41|18448.41|18565.71|18445.71|10
1640013580000|2021-12-20 15:19:40|18568.22|18448.22|18568.55|18448.55|18569.33|18449.33|18568.22|18448.22|10
1640013590000|2021-12-20 15:19:50|18568.83|18448.83|18570.78|18450.78|18570.78|18450.78|18568.83|18448.83|10
1640013600000|2021-12-20 15:20:00|18570.8|18450.8|18570.12|18450.12|18571.27|18451.27|18570.03|18450.03|10
1640013610000|2021-12-20 15:20:10|18570.2|18450.2|18573.03|18453.03|18573.42|18453.42|18570.2|18450.2|10
1640013620000|2021-12-20 15:20:20|18572.35|18452.35|18575.86|18455.86|18575.86|18455.86|18572.35|18452.35|10
1640013630000|2021-12-20 15:20:30|18575.84|18455.84|18582.5|18462.5|18582.5|18462.5|18575.84|18455.84|10
1640013640000|2021-12-20 15:20:40|18582.07|18462.07|18583.09|18463.09|18583.92|18463.92|18581.9|18461.9|10
1640013650000|2021-12-20 15:20:50|18583.43|18463.43|18579.57|18459.57|18583.88|18463.88|18579.57|18459.57|10
1640013660000|2021-12-20 15:21:00|18580.08|18460.08|18578.13|18458.13|18580.8|18460.8|18578.13|18458.13|10
1640013670000|2021-12-20 15:21:10|18578.43|18458.43|18575.74|18455.74|18578.76|18458.76|18575.74|18455.74|10
1640013680000|2021-12-20 15:21:20|18575.59|18455.59|18568.28|18448.28|18575.59|18455.59|18568.28|18448.28|10
1640013690000|2021-12-20 15:21:30|18567.23|18447.23|18561.91|18441.91|18567.23|18447.23|18561.39|18441.39|10
1640013700000|2021-12-20 15:21:40|18562.4|18442.4|18562.91|18442.91|18562.91|18442.91|18562.26|18442.26|10
1640013710000|2021-12-20 15:21:50|18562.77|18442.77|18565.7|18445.7|18565.7|18445.7|18562.77|18442.77|10
1640013720000|2021-12-20 15:22:00|18565.8|18445.8|18566.79|18446.79|18567.33|18447.33|18565.8|18445.8|10
1640013730000|2021-12-20 15:22:10|18566.51|18446.51|18568.08|18448.08|18568.08|18448.08|18565.71|18445.71|10
1640013740000|2021-12-20 15:22:20|18568.36|18448.36|18574.85|18454.85|18574.85|18454.85|18568.36|18448.36|10
1640013750000|2021-12-20 15:22:30|18574.48|18454.48|18579.87|18459.87|18579.87|18459.87|18574.48|18454.48|10
1640013760000|2021-12-20 15:22:40|18579.8|18459.8|18578.66|18458.66|18580.1|18460.1|18578.66|18458.66|10
1640013770000|2021-12-20 15:22:50|18577.91|18457.91|18575.81|18455.81|18578.38|18458.38|18575.81|18455.81|10
1640013780000|2021-12-20 15:23:00|18575.25|18455.25|18573.32|18453.32|18575.65|18455.65|18572.89|18452.89|10
1640013790000|2021-12-20 15:23:10|18572.9|18452.9|18570.69|18450.69|18572.9|18452.9|18570.69|18450.69|10
1640013800000|2021-12-20 15:23:20|18571.14|18451.14|18573.39|18453.39|18573.52|18453.52|18571.01|18451.01|10
1640013810000|2021-12-20 15:23:30|18573.99|18453.99|18575.98|18455.98|18576.33|18456.33|18573.99|18453.99|9
1640013820000|2021-12-20 15:23:40|18576.05|18456.05|18573.19|18453.19|18576.05|18456.05|18573.19|18453.19|10
1640013830000|2021-12-20 15:23:50|18572.43|18452.43|18573.67|18453.67|18573.67|18453.67|18570.52|18450.52|10
1640013840000|2021-12-20 15:24:00|18574.4|18454.4|18587.09|18467.09|18587.09|18467.09|18574.4|18454.4|10
1640013850000|2021-12-20 15:24:10|18587.66|18467.66|18586.06|18466.06|18588.3|18468.3|18586.06|18466.06|10
1640013860000|2021-12-20 15:24:20|18586.22|18466.22|18588.48|18468.48|18588.8|18468.8|18585.01|18465.01|10
1640013870000|2021-12-20 15:24:30|18589.08|18469.08|18597.18|18477.18|18597.18|18477.18|18589.08|18469.08|10
1640013880000|2021-12-20 15:24:40|18598.22|18478.22|18601.64|18481.64|18601.64|18481.64|18597.89|18477.89|10
1640013890000|2021-12-20 15:24:50|18602.21|18482.21|18602.9|18482.9|18603.85|18483.85|18602.21|18482.21|10
1640013900000|2021-12-20 15:25:00|18603.02|18483.02|18603.29|18483.29|18604.97|18484.97|18603.02|18483.02|10
1640013910000|2021-12-20 15:25:10|18603.63|18483.63|18599.92|18479.92|18604.4|18484.4|18599.89|18479.89|10
1640013920000|2021-12-20 15:25:20|18599.87|18479.87|18590.97|18470.97|18599.87|18479.87|18590.97|18470.97|10
1640013930000|2021-12-20 15:25:30|18590.65|18470.65|18586.15|18466.15|18590.65|18470.65|18585.91|18465.91|10
1640013940000|2021-12-20 15:25:40|18586.08|18466.08|18584.37|18464.37|18586.08|18466.08|18583.53|18463.53|10
1640013950000|2021-12-20 15:25:50|18584.23|18464.23|18583.89|18463.89|18585.49|18465.49|18583.89|18463.89|10
1640013960000|2021-12-20 15:26:00|18583.75|18463.75|18587.88|18467.88|18587.88|18467.88|18583.75|18463.75|10
1640013970000|2021-12-20 15:26:10|18587.72|18467.72|18584.39|18464.39|18588.22|18468.22|18584.39|18464.39|10
1640013980000|2021-12-20 15:26:20|18582.68|18462.68|18576.83|18456.83|18582.68|18462.68|18576.57|18456.57|10
1640013990000|2021-12-20 15:26:30|18576.55|18456.55|18574.41|18454.41|18576.58|18456.58|18574.41|18454.41|10
1640014000000|2021-12-20 15:26:40|18573.8|18453.8|18566.48|18446.48|18573.8|18453.8|18566.48|18446.48|10
1640014010000|2021-12-20 15:26:50|18566.22|18446.22|18563.24|18443.24|18566.22|18446.22|18563.24|18443.24|10
1640014020000|2021-12-20 15:27:00|18563.78|18443.78|18564.14|18444.14|18564.14|18444.14|18562.36|18442.36|10
1640014030000|2021-12-20 15:27:10|18563.97|18443.97|18565.99|18445.99|18565.99|18445.99|18563.97|18443.97|10
1640014040000|2021-12-20 15:27:20|18566.19|18446.19|18571.28|18451.28|18571.28|18451.28|18565.61|18445.61|10
1640014050000|2021-12-20 15:27:30|18571.1|18451.1|18580.19|18460.19|18580.19|18460.19|18571.1|18451.1|10
1640014060000|2021-12-20 15:27:40|18581.07|18461.07|18582.58|18462.58|18582.58|18462.58|18581.07|18461.07|10
1640014070000|2021-12-20 15:27:50|18582.77|18462.77|18585.14|18465.14|18585.14|18465.14|18582.65|18462.65|10
1640014080000|2021-12-20 15:28:00|18585.69|18465.69|18585.82|18465.82|18586.4|18466.4|18584.99|18464.99|10
1640014090000|2021-12-20 15:28:10|18584.34|18464.34|18584|18464|18584.61|18464.61|18583.79|18463.79|9
1640014100000|2021-12-20 15:28:20|18584.2|18464.2|18578.33|18458.33|18584.2|18464.2|18578.33|18458.33|10
1640014110000|2021-12-20 15:28:30|18576.93|18456.93|18578.49|18458.49|18578.49|18458.49|18576.9|18456.9|10
1640014120000|2021-12-20 15:28:40|18578.52|18458.52|18583.81|18463.81|18584.14|18464.14|18578.52|18458.52|10
1640014130000|2021-12-20 15:28:50|18584.61|18464.61|18593.8|18473.8|18593.8|18473.8|18584.61|18464.61|10
1640014140000|2021-12-20 15:29:00|18593.9|18473.9|18592.58|18472.58|18595.59|18475.59|18592.58|18472.58|10
1640014150000|2021-12-20 15:29:10|18592.33|18472.33|18589.91|18469.91|18592.33|18472.33|18589.49|18469.49|10
1640014160000|2021-12-20 15:29:20|18590.18|18470.18|18585.35|18465.35|18590.18|18470.18|18585.35|18465.35|10
1640014170000|2021-12-20 15:29:30|18584.86|18464.86|18582.65|18462.65|18584.86|18464.86|18582.65|18462.65|10
1640014180000|2021-12-20 15:29:40|18582.5|18462.5|18582.82|18462.82|18583.93|18463.93|18581.81|18461.81|8
1640014190000|2021-12-20 15:29:50|18582.86|18462.86|18589.37|18469.37|18589.37|18469.37|18582.86|18462.86|10
1640014200000|2021-12-20 15:30:00|18589.66|18469.66|18587.63|18467.63|18589.66|18469.66|18587.21|18467.21|10
1640014210000|2021-12-20 15:30:10|18588.14|18468.14|18586.05|18466.05|18588.23|18468.23|18585.96|18465.96|9
1640014220000|2021-12-20 15:30:20|18585.61|18465.61|18582.76|18462.76|18585.61|18465.61|18582.76|18462.76|10
1640014230000|2021-12-20 15:30:30|18582.66|18462.66|18577.59|18457.59|18582.66|18462.66|18577.48|18457.48|10
1640014240000|2021-12-20 15:30:40|18577.8|18457.8|18576.41|18456.41|18577.8|18457.8|18575.18|18455.18|10
1640014250000|2021-12-20 15:30:50|18576.13|18456.13|18571.19|18451.19|18576.13|18456.13|18571.19|18451.19|9
1640014260000|2021-12-20 15:31:00|18571.11|18451.11|18566.84|18446.84|18571.11|18451.11|18566.84|18446.84|10
1640014270000|2021-12-20 15:31:10|18566.34|18446.34|18561.07|18441.07|18566.34|18446.34|18561.07|18441.07|10
1640014280000|2021-12-20 15:31:20|18561.23|18441.23|18561.05|18441.05|18563.21|18443.21|18561.05|18441.05|10
1640014290000|2021-12-20 15:31:30|18560.78|18440.78|18555.32|18435.32|18560.78|18440.78|18555.32|18435.32|10
1640014300000|2021-12-20 15:31:40|18555.74|18435.74|18556.19|18436.19|18556.45|18436.45|18555.08|18435.08|9
1640014310000|2021-12-20 15:31:50|18556.59|18436.59|18553.22|18433.22|18556.87|18436.87|18553.22|18433.22|10
1640014320000|2021-12-20 15:32:00|18552.48|18432.48|18551.6|18431.6|18552.48|18432.48|18551.6|18431.6|10
1640014330000|2021-12-20 15:32:10|18551.63|18431.63|18552.72|18432.72|18553|18433|18551.53|18431.53|9
1640014340000|2021-12-20 15:32:20|18552.34|18432.34|18551.35|18431.35|18552.6|18432.6|18551.35|18431.35|10
1640014350000|2021-12-20 15:32:30|18550.48|18430.48|18549.42|18429.42|18550.48|18430.48|18549.07|18429.07|10
1640014360000|2021-12-20 15:32:40|18549.59|18429.59|18545.76|18425.76|18549.59|18429.59|18545.76|18425.76|10
1640014370000|2021-12-20 15:32:50|18545.66|18425.66|18541.39|18421.39|18545.66|18425.66|18541.39|18421.39|10
1640014380000|2021-12-20 15:33:00|18540.58|18420.58|18540.84|18420.84|18541.92|18421.92|18540.1|18420.1|10
1640014390000|2021-12-20 15:33:10|18540.92|18420.92|18539.45|18419.45|18541.55|18421.55|18539.45|18419.45|10
1640014400000|2021-12-20 15:33:20|18539.46|18419.46|18542.13|18422.13|18542.13|18422.13|18539.46|18419.46|10
1640014410000|2021-12-20 15:33:30|18542.1|18422.1|18544.3|18424.3|18544.3|18424.3|18541.73|18421.73|10
1640014420000|2021-12-20 15:33:40|18545.59|18425.59|18550.33|18430.33|18550.73|18430.73|18545.59|18425.59|9
1640014430000|2021-12-20 15:33:50|18550.48|18430.48|18550.47|18430.47|18553.58|18433.58|18550.47|18430.47|10
1640014440000|2021-12-20 15:34:00|18550.32|18430.32|18547.94|18427.94|18550.85|18430.85|18547.94|18427.94|10
1640014450000|2021-12-20 15:34:10|18547.47|18427.47|18549.84|18429.84|18549.84|18429.84|18547.47|18427.47|10
1640014460000|2021-12-20 15:34:20|18550.18|18430.18|18549.25|18429.25|18550.82|18430.82|18549.25|18429.25|10
1640014470000|2021-12-20 15:34:30|18549.01|18429.01|18549.65|18429.65|18550.25|18430.25|18548.63|18428.63|9
1640014480000|2021-12-20 15:34:40|18549.3|18429.3|18545.4|18425.4|18549.99|18429.99|18545.4|18425.4|10
1640014490000|2021-12-20 15:34:50|18544.66|18424.66|18538.47|18418.47|18544.66|18424.66|18538.47|18418.47|10
1640014500000|2021-12-20 15:35:00|18537.48|18417.48|18530.9|18410.9|18537.48|18417.48|18530.33|18410.33|10
1640014510000|2021-12-20 15:35:10|18531.59|18411.59|18528.68|18408.68|18532|18412|18528.68|18408.68|10
1640014520000|2021-12-20 15:35:20|18528.08|18408.08|18525.37|18405.37|18528.08|18408.08|18524.54|18404.54|10
1640014530000|2021-12-20 15:35:30|18524.88|18404.88|18522.59|18402.59|18524.88|18404.88|18521.69|18401.69|10
1640014540000|2021-12-20 15:35:40|18522.94|18402.94|18521.64|18401.64|18522.94|18402.94|18521.63|18401.63|10
1640014550000|2021-12-20 15:35:50|18521.78|18401.78|18524.28|18404.28|18524.36|18404.36|18521.53|18401.53|10
1640014560000|2021-12-20 15:36:00|18523.88|18403.88|18524.08|18404.08|18525.28|18405.28|18523.36|18403.36|9
1640014570000|2021-12-20 15:36:10|18524.11|18404.11|18529.61|18409.61|18529.61|18409.61|18524.11|18404.11|10
1640014580000|2021-12-20 15:36:20|18529.51|18409.51|18532.64|18412.64|18532.64|18412.64|18529.32|18409.32|10
1640014590000|2021-12-20 15:36:30|18532.4|18412.4|18532.15|18412.15|18534.07|18414.07|18532.01|18412.01|10
1640014600000|2021-12-20 15:36:40|18532.06|18412.06|18531.88|18411.88|18532.77|18412.77|18531.88|18411.88|10
1640014610000|2021-12-20 15:36:50|18531.72|18411.72|18534.46|18414.46|18534.46|18414.46|18531.72|18411.72|10
1640014620000|2021-12-20 15:37:00|18534.37|18414.37|18534.6|18414.6|18534.7|18414.7|18534.2|18414.2|10
1640014630000|2021-12-20 15:37:10|18534.46|18414.46|18534.18|18414.18|18534.94|18414.94|18534.18|18414.18|10
1640014640000|2021-12-20 15:37:20|18534|18414|18533.99|18413.99|18534.13|18414.13|18533.29|18413.29|10
1640014650000|2021-12-20 15:37:30|18533.25|18413.25|18532.65|18412.65|18534.7|18414.7|18532.65|18412.65|9
1640014660000|2021-12-20 15:37:40|18532.39|18412.39|18527.92|18407.92|18532.39|18412.39|18527.92|18407.92|10
1640014670000|2021-12-20 15:37:50|18528.31|18408.31|18527.63|18407.63|18528.41|18408.41|18526.87|18406.87|10
1640014680000|2021-12-20 15:38:00|18527.36|18407.36|18526.93|18406.93|18527.36|18407.36|18526.49|18406.49|10
1640014690000|2021-12-20 15:38:10|18526.57|18406.57|18527.75|18407.75|18527.96|18407.96|18526.19|18406.19|10
1640014700000|2021-12-20 15:38:20|18527.49|18407.49|18529.9|18409.9|18529.9|18409.9|18527.49|18407.49|10
1640014710000|2021-12-20 15:38:30|18531.34|18411.34|18535.07|18415.07|18535.07|18415.07|18531.34|18411.34|10
1640014720000|2021-12-20 15:38:40|18534.48|18414.48|18538.18|18418.18|18538.18|18418.18|18534.48|18414.48|10
1640014730000|2021-12-20 15:38:50|18538.26|18418.26|18538.2|18418.2|18540.2|18420.2|18538.2|18418.2|10
1640014740000|2021-12-20 15:39:00|18537.96|18417.96|18535.62|18415.62|18537.97|18417.97|18535.43|18415.43|10
1640014750000|2021-12-20 15:39:10|18537.23|18417.23|18539.45|18419.45|18539.45|18419.45|18536.8|18416.8|9
1640014760000|2021-12-20 15:39:20|18539.32|18419.32|18538.38|18418.38|18539.32|18419.32|18537.37|18417.37|10
1640014770000|2021-12-20 15:39:30|18539.04|18419.04|18537.2|18417.2|18539.6|18419.6|18537.2|18417.2|10
1640014780000|2021-12-20 15:39:40|18537.31|18417.31|18534.83|18414.83|18537.31|18417.31|18534.83|18414.83|10
1640014790000|2021-12-20 15:39:50|18534.94|18414.94|18532.07|18412.07|18534.94|18414.94|18532.07|18412.07|10
1640014800000|2021-12-20 15:40:00|18531.54|18411.54|18527.89|18407.89|18531.54|18411.54|18527.89|18407.89|9
1640014810000|2021-12-20 15:40:10|18528.06|18408.06|18526.38|18406.38|18528.06|18408.06|18526.38|18406.38|10
1640014820000|2021-12-20 15:40:20|18526.3|18406.3|18524.93|18404.93|18526.57|18406.57|18524.93|18404.93|9
1640014830000|2021-12-20 15:40:30|18525.42|18405.42|18521.15|18401.15|18525.42|18405.42|18521.15|18401.15|10
1640014840000|2021-12-20 15:40:40|18521.45|18401.45|18518.28|18398.28|18521.45|18401.45|18518.28|18398.28|10
1640014850000|2021-12-20 15:40:50|18517.96|18397.96|18517.65|18397.65|18518.47|18398.47|18516.72|18396.72|10
1640014860000|2021-12-20 15:41:00|18517.72|18397.72|18519.14|18399.14|18519.14|18399.14|18517.72|18397.72|10
1640014870000|2021-12-20 15:41:10|18517.92|18397.92|18518.48|18398.48|18518.69|18398.69|18517.69|18397.69|10
1640014880000|2021-12-20 15:41:20|18518.42|18398.42|18519.34|18399.34|18519.34|18399.34|18518.16|18398.16|10
1640014890000|2021-12-20 15:41:30|18519.14|18399.14|18521.04|18401.04|18521.04|18401.04|18519.06|18399.06|10
1640014900000|2021-12-20 15:41:40|18520.94|18400.94|18520.78|18400.78|18521.81|18401.81|18520.78|18400.78|9
1640014910000|2021-12-20 15:41:50|18521.18|18401.18|18521.87|18401.87|18522.33|18402.33|18521.18|18401.18|10
1640014920000|2021-12-20 15:42:00|18521.68|18401.68|18520.2|18400.2|18521.68|18401.68|18519.83|18399.83|10
1640014930000|2021-12-20 15:42:10|18520.02|18400.02|18520.86|18400.86|18520.93|18400.93|18519.08|18399.08|10
1640014940000|2021-12-20 15:42:20|18521.22|18401.22|18520.5|18400.5|18521.22|18401.22|18519.9|18399.9|9
1640014950000|2021-12-20 15:42:30|18520.14|18400.14|18524.52|18404.52|18524.52|18404.52|18520.08|18400.08|9
1640014960000|2021-12-20 15:42:40|18524.66|18404.66|18527.09|18407.09|18527.09|18407.09|18524.66|18404.66|10
1640014970000|2021-12-20 15:42:50|18527.75|18407.75|18531.12|18411.12|18531.12|18411.12|18527.75|18407.75|10
1640014980000|2021-12-20 15:43:00|18531.65|18411.65|18532.27|18412.27|18532.27|18412.27|18531.18|18411.18|10
1640014990000|2021-12-20 15:43:10|18533.38|18413.38|18534.26|18414.26|18535.59|18415.59|18533.38|18413.38|10
1640015000000|2021-12-20 15:43:20|18533.82|18413.82|18532.72|18412.72|18533.82|18413.82|18532.14|18412.14|10
1640015010000|2021-12-20 15:43:30|18532.69|18412.69|18539.99|18419.99|18539.99|18419.99|18532.69|18412.69|10
1640015020000|2021-12-20 15:43:40|18540.02|18420.02|18539.96|18419.96|18540.47|18420.47|18539.35|18419.35|10
1640015030000|2021-12-20 15:43:50|18539.54|18419.54|18534.13|18414.13|18539.54|18419.54|18534.08|18414.08|10
1640015040000|2021-12-20 15:44:00|18534.4|18414.4|18534.12|18414.12|18534.95|18414.95|18534.12|18414.12|9
1640015050000|2021-12-20 15:44:10|18533.53|18413.53|18533.89|18413.89|18533.89|18413.89|18532.15|18412.15|10
1640015060000|2021-12-20 15:44:20|18534.37|18414.37|18535.22|18415.22|18535.54|18415.54|18534.37|18414.37|10
1640015070000|2021-12-20 15:44:30|18535.4|18415.4|18534.06|18414.06|18535.4|18415.4|18533.9|18413.9|10
1640015080000|2021-12-20 15:44:40|18534.18|18414.18|18532.63|18412.63|18534.18|18414.18|18532.63|18412.63|10
1640015090000|2021-12-20 15:44:50|18533.07|18413.07|18535.2|18415.2|18535.2|18415.2|18532.68|18412.68|10
1640015100000|2021-12-20 15:45:00|18535.57|18415.57|18540.24|18420.24|18540.24|18420.24|18535.57|18415.57|10
1640015110000|2021-12-20 15:45:10|18540.19|18420.19|18538.69|18418.69|18540.6|18420.6|18538.69|18418.69|10
1640015120000|2021-12-20 15:45:20|18538.04|18418.04|18534.98|18414.98|18538.13|18418.13|18534.98|18414.98|10
1640015130000|2021-12-20 15:45:30|18535.57|18415.57|18532.24|18412.24|18535.57|18415.57|18532.24|18412.24|10
1640015140000|2021-12-20 15:45:40|18532.07|18412.07|18531.99|18411.99|18532.51|18412.51|18531.25|18411.25|10
1640015150000|2021-12-20 15:45:50|18531.64|18411.64|18530.41|18410.41|18531.64|18411.64|18530.41|18410.41|10
1640015160000|2021-12-20 15:46:00|18529.74|18409.74|18526.05|18406.05|18529.74|18409.74|18525.63|18405.63|10
1640015170000|2021-12-20 15:46:10|18526.21|18406.21|18525.12|18405.12|18526.36|18406.36|18524.72|18404.72|10
1640015180000|2021-12-20 15:46:20|18524.84|18404.84|18522.8|18402.8|18524.84|18404.84|18522.7|18402.7|10
1640015190000|2021-12-20 15:46:30|18522.64|18402.64|18516.94|18396.94|18522.64|18402.64|18516.94|18396.94|10
1640015200000|2021-12-20 15:46:40|18516.81|18396.81|18513.74|18393.74|18516.81|18396.81|18513.45|18393.45|10
1640015210000|2021-12-20 15:46:50|18513.66|18393.66|18510.86|18390.86|18513.66|18393.66|18510.86|18390.86|10
1640015220000|2021-12-20 15:47:00|18510.71|18390.71|18510.01|18390.01|18511.61|18391.61|18510.01|18390.01|10
1640015230000|2021-12-20 15:47:10|18508.23|18388.23|18508.4|18388.4|18509.74|18389.74|18507.8|18387.8|10
1640015240000|2021-12-20 15:47:20|18508.31|18388.31|18503.83|18383.83|18508.43|18388.43|18503.83|18383.83|10
1640015250000|2021-12-20 15:47:30|18502.93|18382.93|18501.07|18381.07|18502.93|18382.93|18500.99|18380.99|10
1640015260000|2021-12-20 15:47:40|18500.66|18380.66|18497.91|18377.91|18500.98|18380.98|18497.91|18377.91|10
1640015270000|2021-12-20 15:47:50|18497.94|18377.94|18493.16|18373.16|18498.96|18378.96|18493.16|18373.16|10
1640015280000|2021-12-20 15:48:00|18492.12|18372.12|18491.13|18371.13|18492.38|18372.38|18490.29|18370.29|10
1640015290000|2021-12-20 15:48:10|18491.78|18371.78|18496|18376|18496|18376|18491.78|18371.78|10
1640015300000|2021-12-20 15:48:20|18495.13|18375.13|18496.49|18376.49|18496.49|18376.49|18495.13|18375.13|10
1640015310000|2021-12-20 15:48:30|18495.73|18375.73|18490.64|18370.64|18495.73|18375.73|18490.64|18370.64|10
1640015320000|2021-12-20 15:48:40|18490.38|18370.38|18486.48|18366.48|18490.52|18370.52|18485.72|18365.72|10
1640015330000|2021-12-20 15:48:50|18486.69|18366.69|18484.72|18364.72|18486.69|18366.69|18484.67|18364.67|10
1640015340000|2021-12-20 15:49:00|18484.36|18364.36|18480.06|18360.06|18484.36|18364.36|18480.06|18360.06|10
1640015350000|2021-12-20 15:49:10|18480.2|18360.2|18482.17|18362.17|18482.17|18362.17|18480.2|18360.2|9
1640015360000|2021-12-20 15:49:20|18482.78|18362.78|18482.2|18362.2|18482.78|18362.78|18481.74|18361.74|10
1640015370000|2021-12-20 15:49:30|18481.44|18361.44|18482.44|18362.44|18482.82|18362.82|18481.44|18361.44|10
1640015380000|2021-12-20 15:49:40|18481.2|18361.2|18481.62|18361.62|18482.3|18362.3|18481.2|18361.2|10
1640015390000|2021-12-20 15:49:50|18483.09|18363.09|18485.36|18365.36|18485.39|18365.39|18483.09|18363.09|8
1640015400000|2021-12-20 15:50:00|18485.31|18365.31|18488.46|18368.46|18488.46|18368.46|18485.31|18365.31|10
1640015410000|2021-12-20 15:50:10|18489.44|18369.44|18490.84|18370.84|18491.63|18371.63|18489.44|18369.44|9
1640015420000|2021-12-20 15:50:20|18490.86|18370.86|18491.18|18371.18|18491.8|18371.8|18490.4|18370.4|10
1640015430000|2021-12-20 15:50:30|18491.1|18371.1|18492.49|18372.49|18492.86|18372.86|18491.1|18371.1|9
1640015440000|2021-12-20 15:50:40|18492.43|18372.43|18489.17|18369.17|18492.43|18372.43|18489.17|18369.17|9
1640015450000|2021-12-20 15:50:50|18488.96|18368.96|18485.86|18365.86|18488.96|18368.96|18485.86|18365.86|10
1640015460000|2021-12-20 15:51:00|18486.04|18366.04|18484.08|18364.08|18486.05|18366.05|18483.76|18363.76|10
1640015470000|2021-12-20 15:51:10|18484.66|18364.66|18485.4|18365.4|18485.45|18365.45|18484.62|18364.62|9
1640015480000|2021-12-20 15:51:20|18486.58|18366.58|18488.02|18368.02|18488.02|18368.02|18486.12|18366.12|10
1640015490000|2021-12-20 15:51:30|18488.43|18368.43|18489.91|18369.91|18489.91|18369.91|18488.43|18368.43|10
1640015500000|2021-12-20 15:51:40|18489.83|18369.83|18489.98|18369.98|18490.54|18370.54|18489.81|18369.81|10
1640015510000|2021-12-20 15:51:50|18490.39|18370.39|18491.92|18371.92|18492.3|18372.3|18490.39|18370.39|10
1640015520000|2021-12-20 15:52:00|18491.91|18371.91|18492|18372|18492.56|18372.56|18491.71|18371.71|10
1640015530000|2021-12-20 15:52:10|18491.94|18371.94|18491.48|18371.48|18492.12|18372.12|18491.48|18371.48|10
1640015540000|2021-12-20 15:52:20|18491.51|18371.51|18492.13|18372.13|18492.13|18372.13|18491.22|18371.22|10
1640015550000|2021-12-20 15:52:30|18492.21|18372.21|18492.39|18372.39|18492.73|18372.73|18492.21|18372.21|10
1640015560000|2021-12-20 15:52:40|18491.37|18371.37|18491.34|18371.34|18491.37|18371.37|18490.86|18370.86|10
1640015570000|2021-12-20 15:52:50|18491.56|18371.56|18493.38|18373.38|18494.44|18374.44|18491.56|18371.56|10
1640015580000|2021-12-20 15:53:00|18495.21|18375.21|18498.96|18378.96|18499.25|18379.25|18495.21|18375.21|10
1640015590000|2021-12-20 15:53:10|18499.44|18379.44|18501.59|18381.59|18501.59|18381.59|18499.27|18379.27|9
1640015600000|2021-12-20 15:53:20|18501.87|18381.87|18501.45|18381.45|18501.87|18381.87|18501.3|18381.3|8
1640015610000|2021-12-20 15:53:30|18501.13|18381.13|18500.65|18380.65|18501.27|18381.27|18500.65|18380.65|7
1640015620000|2021-12-20 15:53:40|18498.37|18378.37|18493.6|18373.6|18498.37|18378.37|18493.6|18373.6|10
1640015630000|2021-12-20 15:53:50|18494.19|18374.19|18488.44|18368.44|18494.19|18374.19|18488.44|18368.44|10
1640015640000|2021-12-20 15:54:00|18487.98|18367.98|18481.01|18361.01|18487.98|18367.98|18481.01|18361.01|10
1640015650000|2021-12-20 15:54:10|18481.45|18361.45|18478.64|18358.64|18481.45|18361.45|18478.42|18358.42|10
1640015660000|2021-12-20 15:54:20|18477.5|18357.5|18470.99|18350.99|18477.5|18357.5|18470.99|18350.99|10
1640015670000|2021-12-20 15:54:30|18470.9|18350.9|18466.23|18346.23|18471.17|18351.17|18466.09|18346.09|10
1640015680000|2021-12-20 15:54:40|18465.44|18345.44|18453.53|18333.53|18465.44|18345.44|18453.4|18333.4|10
1640015690000|2021-12-20 15:54:50|18453.55|18333.55|18446.01|18326.01|18453.55|18333.55|18445.82|18325.82|10
1640015700000|2021-12-20 15:55:00|18445.86|18325.86|18437.08|18317.08|18445.86|18325.86|18437.08|18317.08|10
1640015710000|2021-12-20 15:55:10|18435.99|18315.99|18439.29|18319.29|18439.29|18319.29|18435.53|18315.53|10
1640015720000|2021-12-20 15:55:20|18439.11|18319.11|18443.67|18323.67|18443.67|18323.67|18439.11|18319.11|10
1640015730000|2021-12-20 15:55:30|18443.48|18323.48|18444.49|18324.49|18445.04|18325.04|18443.48|18323.48|10
1640015740000|2021-12-20 15:55:40|18444.06|18324.06|18439.98|18319.98|18444.06|18324.06|18439.98|18319.98|10
1640015750000|2021-12-20 15:55:50|18439.71|18319.71|18437.72|18317.72|18439.94|18319.94|18437.14|18317.14|10
1640015760000|2021-12-20 15:56:00|18437.42|18317.42|18435.91|18315.91|18437.72|18317.72|18435.79|18315.79|10
1640015770000|2021-12-20 15:56:10|18436.19|18316.19|18435.81|18315.81|18436.69|18316.69|18435.81|18315.81|10
1640015780000|2021-12-20 15:56:20|18435.83|18315.83|18434.51|18314.51|18436.76|18316.76|18434.51|18314.51|10
1640015790000|2021-12-20 15:56:30|18432.88|18312.88|18434.03|18314.03|18434.03|18314.03|18431.51|18311.51|10
1640015800000|2021-12-20 15:56:40|18434.15|18314.15|18435.6|18315.6|18435.72|18315.72|18434.12|18314.12|10
1640015810000|2021-12-20 15:56:50|18435.79|18315.79|18437.26|18317.26|18437.34|18317.34|18435.79|18315.79|9
1640015820000|2021-12-20 15:57:00|18437.31|18317.31|18438.32|18318.32|18438.39|18318.39|18437.31|18317.31|10
1640015830000|2021-12-20 15:57:10|18438.4|18318.4|18438.39|18318.39|18439.39|18319.39|18438.39|18318.39|10
1640015840000|2021-12-20 15:57:20|18438.19|18318.19|18436.06|18316.06|18438.32|18318.32|18436.06|18316.06|10
1640015850000|2021-12-20 15:57:30|18435.98|18315.98|18433.6|18313.6|18435.98|18315.98|18433.6|18313.6|10
1640015860000|2021-12-20 15:57:40|18433.48|18313.48|18430.2|18310.2|18433.48|18313.48|18430.2|18310.2|10
1640015870000|2021-12-20 15:57:50|18430.61|18310.61|18425.05|18305.05|18430.61|18310.61|18425.05|18305.05|10
1640015880000|2021-12-20 15:58:00|18423.01|18303.01|18415.63|18295.63|18423.01|18303.01|18415.63|18295.63|10
1640015890000|2021-12-20 15:58:10|18415.45|18295.45|18417.68|18297.68|18417.68|18297.68|18413.92|18293.92|10
1640015900000|2021-12-20 15:58:20|18417.93|18297.93|18413.17|18293.17|18418.28|18298.28|18413.17|18293.17|10
1640015910000|2021-12-20 15:58:30|18412.63|18292.63|18409.25|18289.25|18412.63|18292.63|18408.65|18288.65|10
1640015920000|2021-12-20 15:58:40|18408.88|18288.88|18408.47|18288.47|18410.13|18290.13|18408.47|18288.47|10
1640015930000|2021-12-20 15:58:50|18408.82|18288.82|18409.01|18289.01|18409.01|18289.01|18408.07|18288.07|10
1640015940000|2021-12-20 15:59:00|18409.2|18289.2|18409.87|18289.87|18410.33|18290.33|18408.81|18288.81|10
1640015950000|2021-12-20 15:59:10|18410.24|18290.24|18406.92|18286.92|18410.48|18290.48|18406.92|18286.92|10
1640015960000|2021-12-20 15:59:20|18405.99|18285.99|18400.84|18280.84|18405.99|18285.99|18400.84|18280.84|10
1640015970000|2021-12-20 15:59:30|18399.7|18279.7|18401.73|18281.73|18401.73|18281.73|18399.49|18279.49|10
1640015980000|2021-12-20 15:59:40|18401.75|18281.75|18400.05|18280.05|18402.11|18282.11|18399.4|18279.4|10
1640015990000|2021-12-20 15:59:50|18400.03|18280.03|18400.3|18280.3|18400.3|18280.3|18398.2|18278.2|10
1640016000000|2021-12-20 16:00:00|18402.15|18282.15|18407.63|18287.63|18407.63|18287.63|18402.15|18282.15|10
1640016010000|2021-12-20 16:00:10|18408.14|18288.14|18409.29|18289.29|18410|18290|18408.14|18288.14|10
1640016020000|2021-12-20 16:00:20|18409.03|18289.03|18406.43|18286.43|18409.03|18289.03|18406.43|18286.43|10
1640016030000|2021-12-20 16:00:30|18407.37|18287.37|18403.75|18283.75|18407.37|18287.37|18403.49|18283.49|10
1640016040000|2021-12-20 16:00:40|18404.85|18284.85|18407.36|18287.36|18407.36|18287.36|18404.63|18284.63|9
1640016050000|2021-12-20 16:00:50|18407.14|18287.14|18412.93|18292.93|18412.93|18292.93|18407.14|18287.14|10
1640016060000|2021-12-20 16:01:00|18413.32|18293.32|18420.65|18300.65|18420.65|18300.65|18413.32|18293.32|10
1640016070000|2021-12-20 16:01:10|18420.52|18300.52|18422.85|18302.85|18422.85|18302.85|18420.43|18300.43|10
1640016080000|2021-12-20 16:01:20|18423.18|18303.18|18427.31|18307.31|18427.31|18307.31|18423.18|18303.18|10
1640016090000|2021-12-20 16:01:30|18426.76|18306.76|18429.29|18309.29|18429.34|18309.34|18426.76|18306.76|10
1640016100000|2021-12-20 16:01:40|18428.96|18308.96|18425.71|18305.71|18428.96|18308.96|18425.71|18305.71|10
1640016110000|2021-12-20 16:01:50|18425.46|18305.46|18418.36|18298.36|18425.46|18305.46|18418.36|18298.36|10
1640016120000|2021-12-20 16:02:00|18417.42|18297.42|18407|18287|18417.42|18297.42|18407|18287|10
1640016130000|2021-12-20 16:02:10|18406.93|18286.93|18397.13|18277.13|18406.93|18286.93|18397.13|18277.13|10
1640016140000|2021-12-20 16:02:20|18395.72|18275.72|18392.78|18272.78|18395.98|18275.98|18392.78|18272.78|10
1640016150000|2021-12-20 16:02:30|18392.28|18272.28|18389.92|18269.92|18392.54|18272.54|18389.41|18269.41|10
1640016160000|2021-12-20 16:02:40|18389.66|18269.66|18382.27|18262.27|18389.66|18269.66|18381.94|18261.94|10
1640016170000|2021-12-20 16:02:50|18381.49|18261.49|18382.58|18262.58|18383.06|18263.06|18381.49|18261.49|10
1640016180000|2021-12-20 16:03:00|18381.76|18261.76|18377.62|18257.62|18381.84|18261.84|18377.62|18257.62|10
1640016190000|2021-12-20 16:03:10|18376.09|18256.09|18377.15|18257.15|18377.67|18257.67|18375.79|18255.79|10
1640016200000|2021-12-20 16:03:20|18377.27|18257.27|18377.98|18257.98|18378.52|18258.52|18377.27|18257.27|10
1640016210000|2021-12-20 16:03:30|18379.39|18259.39|18382.44|18262.44|18382.44|18262.44|18378.59|18258.59|10
1640016220000|2021-12-20 16:03:40|18382.46|18262.46|18385.66|18265.66|18385.95|18265.95|18382.46|18262.46|10
1640016230000|2021-12-20 16:03:50|18385.78|18265.78|18386.95|18266.95|18387.23|18267.23|18385.78|18265.78|10
1640016240000|2021-12-20 16:04:00|18386.73|18266.73|18389.17|18269.17|18389.17|18269.17|18386.21|18266.21|10
1640016250000|2021-12-20 16:04:10|18389.22|18269.22|18390.72|18270.72|18390.72|18270.72|18389.22|18269.22|10
1640016260000|2021-12-20 16:04:20|18390.48|18270.48|18389.5|18269.5|18391.01|18271.01|18389.5|18269.5|10
1640016270000|2021-12-20 16:04:30|18388.7|18268.7|18391.76|18271.76|18391.76|18271.76|18388.08|18268.08|9
1640016280000|2021-12-20 16:04:40|18392.02|18272.02|18398.5|18278.5|18398.5|18278.5|18392.02|18272.02|10
1640016290000|2021-12-20 16:04:50|18398.58|18278.58|18399.78|18279.78|18400.26|18280.26|18398.34|18278.34|9
1640016300000|2021-12-20 16:05:00|18399.9|18279.9|18399.02|18279.02|18399.9|18279.9|18398.26|18278.26|9
1640016310000|2021-12-20 16:05:10|18399.47|18279.47|18398.77|18278.77|18399.9|18279.9|18398.71|18278.71|10
1640016320000|2021-12-20 16:05:20|18398.41|18278.41|18400.88|18280.88|18401.49|18281.49|18398.41|18278.41|10
1640016330000|2021-12-20 16:05:30|18400.89|18280.89|18404.88|18284.88|18404.88|18284.88|18400.53|18280.53|9
1640016340000|2021-12-20 16:05:40|18404.86|18284.86|18409.67|18289.67|18409.67|18289.67|18404.86|18284.86|9
1640016350000|2021-12-20 16:05:50|18410.08|18290.08|18411.12|18291.12|18411.14|18291.14|18410.06|18290.06|9
1640016360000|2021-12-20 16:06:00|18410.47|18290.47|18407.39|18287.39|18410.53|18290.53|18407.39|18287.39|10
1640016370000|2021-12-20 16:06:10|18407.16|18287.16|18406.18|18286.18|18407.16|18287.16|18405.88|18285.88|10
1640016380000|2021-12-20 16:06:20|18407.07|18287.07|18412.64|18292.64|18412.64|18292.64|18407.07|18287.07|10
1640016390000|2021-12-20 16:06:30|18412.95|18292.95|18416.67|18296.67|18416.67|18296.67|18412.95|18292.95|10
1640016400000|2021-12-20 16:06:40|18417.33|18297.33|18416.79|18296.79|18419.29|18299.29|18416.79|18296.79|10
1640016410000|2021-12-20 16:06:50|18416.16|18296.16|18419.03|18299.03|18419.03|18299.03|18415.93|18295.93|10
1640016420000|2021-12-20 16:07:00|18419.62|18299.62|18419.29|18299.29|18419.8|18299.8|18419.29|18299.29|10
1640016430000|2021-12-20 16:07:10|18418.7|18298.7|18413.78|18293.78|18418.7|18298.7|18413.78|18293.78|10
1640016440000|2021-12-20 16:07:20|18413.75|18293.75|18408.06|18288.06|18413.75|18293.75|18408.06|18288.06|10
1640016450000|2021-12-20 16:07:30|18408.27|18288.27|18406.75|18286.75|18408.27|18288.27|18406.75|18286.75|10
1640016460000|2021-12-20 16:07:40|18406.47|18286.47|18408.54|18288.54|18408.54|18288.54|18406.16|18286.16|10
1640016470000|2021-12-20 16:07:50|18408.48|18288.48|18409.12|18289.12|18409.74|18289.74|18408.48|18288.48|10
1640016480000|2021-12-20 16:08:00|18409.26|18289.26|18410.44|18290.44|18410.44|18290.44|18409.06|18289.06|10
1640016490000|2021-12-20 16:08:10|18410.76|18290.76|18409.17|18289.17|18410.84|18290.84|18409.17|18289.17|10
1640016500000|2021-12-20 16:08:20|18409.31|18289.31|18410.53|18290.53|18411.32|18291.32|18409.31|18289.31|9
1640016510000|2021-12-20 16:08:30|18410.46|18290.46|18409.29|18289.29|18410.87|18290.87|18409.29|18289.29|10
1640016520000|2021-12-20 16:08:40|18409.23|18289.23|18407.23|18287.23|18409.23|18289.23|18407.23|18287.23|9
1640016530000|2021-12-20 16:08:50|18405.88|18285.88|18406.22|18286.22|18406.44|18286.44|18405.36|18285.36|10
1640016540000|2021-12-20 16:09:00|18406.09|18286.09|18405.52|18285.52|18407.91|18287.91|18405.52|18285.52|10
1640016550000|2021-12-20 16:09:10|18405.39|18285.39|18407.04|18287.04|18407.04|18287.04|18404.63|18284.63|10
1640016560000|2021-12-20 16:09:20|18407.67|18287.67|18410.84|18290.84|18411.12|18291.12|18407.67|18287.67|10
1640016570000|2021-12-20 16:09:30|18411.53|18291.53|18413.51|18293.51|18413.55|18293.55|18411.53|18291.53|10
1640016580000|2021-12-20 16:09:40|18413.63|18293.63|18416.1|18296.1|18416.1|18296.1|18413.63|18293.63|10
1640016590000|2021-12-20 16:09:50|18416.18|18296.18|18416.65|18296.65|18417.29|18297.29|18416.18|18296.18|10
1640016600000|2021-12-20 16:10:00|18416.96|18296.96|18414.31|18294.31|18416.96|18296.96|18413.81|18293.81|10
1640016610000|2021-12-20 16:10:10|18414.23|18294.23|18416.74|18296.74|18416.74|18296.74|18414.08|18294.08|9
1640016620000|2021-12-20 16:10:20|18417.49|18297.49|18421.9|18301.9|18421.9|18301.9|18417.49|18297.49|9
1640016630000|2021-12-20 16:10:30|18422.13|18302.13|18425.47|18305.47|18425.47|18305.47|18422.13|18302.13|10
1640016640000|2021-12-20 16:10:40|18425.86|18305.86|18428.96|18308.96|18428.96|18308.96|18425.77|18305.77|8
1640016650000|2021-12-20 16:10:50|18428.63|18308.63|18428.97|18308.97|18429.9|18309.9|18428.63|18308.63|9
1640016660000|2021-12-20 16:11:00|18429.67|18309.67|18431.92|18311.92|18431.92|18311.92|18429.64|18309.64|10
1640016670000|2021-12-20 16:11:10|18432.1|18312.1|18435.59|18315.59|18435.78|18315.78|18432.1|18312.1|10
1640016680000|2021-12-20 16:11:20|18435.96|18315.96|18434.54|18314.54|18436.41|18316.41|18434.54|18314.54|10
1640016690000|2021-12-20 16:11:30|18433.86|18313.86|18429.8|18309.8|18433.86|18313.86|18429.14|18309.14|10
1640016700000|2021-12-20 16:11:40|18428.25|18308.25|18429.06|18309.06|18429.11|18309.11|18427.92|18307.92|10
1640016710000|2021-12-20 16:11:50|18428.89|18308.89|18427.44|18307.44|18429.82|18309.82|18427.11|18307.11|9
1640016720000|2021-12-20 16:12:00|18426.62|18306.62|18424.71|18304.71|18426.62|18306.62|18424.71|18304.71|10
1640016730000|2021-12-20 16:12:10|18424.56|18304.56|18422.91|18302.91|18424.56|18304.56|18422.88|18302.88|9
1640016740000|2021-12-20 16:12:20|18422.12|18302.12|18426.31|18306.31|18426.52|18306.52|18422.12|18302.12|10
1640016750000|2021-12-20 16:12:30|18426.77|18306.77|18434.62|18314.62|18435.36|18315.36|18426.77|18306.77|10
1640016760000|2021-12-20 16:12:40|18438.02|18318.02|18451.36|18331.36|18451.36|18331.36|18438.02|18318.02|10
1640016770000|2021-12-20 16:12:50|18451.26|18331.26|18464.23|18344.23|18464.23|18344.23|18451.26|18331.26|10
1640016780000|2021-12-20 16:13:00|18464.24|18344.24|18469.06|18349.06|18469.35|18349.35|18464.24|18344.24|9
1640016790000|2021-12-20 16:13:10|18469.32|18349.32|18466.59|18346.59|18469.32|18349.32|18466.59|18346.59|10
1640016800000|2021-12-20 16:13:20|18467.1|18347.1|18463.82|18343.82|18467.16|18347.16|18463.82|18343.82|10
1640016810000|2021-12-20 16:13:30|18463.73|18343.73|18463.11|18343.11|18464.55|18344.55|18462.08|18342.08|10
1640016820000|2021-12-20 16:13:40|18463.12|18343.12|18463.17|18343.17|18464.15|18344.15|18462.8|18342.8|10
1640016830000|2021-12-20 16:13:50|18463.06|18343.06|18463.41|18343.41|18464.09|18344.09|18462.23|18342.23|10
1640016840000|2021-12-20 16:14:00|18463.38|18343.38|18462.55|18342.55|18463.61|18343.61|18462.51|18342.51|9
1640016850000|2021-12-20 16:14:10|18462.32|18342.32|18457.58|18337.58|18462.32|18342.32|18457.58|18337.58|10
1640016860000|2021-12-20 16:14:20|18457.28|18337.28|18453.66|18333.66|18457.28|18337.28|18453.66|18333.66|8
1640016870000|2021-12-20 16:14:30|18453.52|18333.52|18447.39|18327.39|18453.52|18333.52|18447.03|18327.03|10
1640016880000|2021-12-20 16:14:40|18447.7|18327.7|18447.48|18327.48|18448.31|18328.31|18447.13|18327.13|10
1640016890000|2021-12-20 16:14:50|18447.94|18327.94|18446.53|18326.53|18447.94|18327.94|18446.35|18326.35|9
1640016900000|2021-12-20 16:15:00|18446.54|18326.54|18448.23|18328.23|18448.3|18328.3|18446.34|18326.34|10
1640016910000|2021-12-20 16:15:10|18447.71|18327.71|18449.62|18329.62|18449.62|18329.62|18447.45|18327.45|10
1640016920000|2021-12-20 16:15:20|18450.26|18330.26|18455.3|18335.3|18455.3|18335.3|18450.26|18330.26|10
1640016930000|2021-12-20 16:15:30|18455.93|18335.93|18456.92|18336.92|18457.68|18337.68|18455.93|18335.93|10
1640016940000|2021-12-20 16:15:40|18456.98|18336.98|18456.89|18336.89|18457.6|18337.6|18456.65|18336.65|10
1640016950000|2021-12-20 16:15:50|18456.64|18336.64|18456.46|18336.46|18457.53|18337.53|18456.04|18336.04|10
1640016960000|2021-12-20 16:16:00|18455.89|18335.89|18457.56|18337.56|18457.59|18337.59|18455.89|18335.89|10
1640016970000|2021-12-20 16:16:10|18457.86|18337.86|18457.28|18337.28|18457.86|18337.86|18456.86|18336.86|10
1640016980000|2021-12-20 16:16:20|18457.06|18337.06|18457.17|18337.17|18458.02|18338.02|18457.04|18337.04|9
1640016990000|2021-12-20 16:16:30|18457.52|18337.52|18458.05|18338.05|18458.63|18338.63|18457.52|18337.52|10
1640017000000|2021-12-20 16:16:40|18458.21|18338.21|18459.12|18339.12|18459.12|18339.12|18457.05|18337.05|10
1640017010000|2021-12-20 16:16:50|18459.57|18339.57|18460.01|18340.01|18460.01|18340.01|18458.62|18338.62|10
1640017020000|2021-12-20 16:17:00|18459.86|18339.86|18458.46|18338.46|18459.86|18339.86|18458.46|18338.46|10
1640017030000|2021-12-20 16:17:10|18457.91|18337.91|18457.06|18337.06|18457.91|18337.91|18455.93|18335.93|10
1640017040000|2021-12-20 16:17:20|18457.11|18337.11|18460.04|18340.04|18460.46|18340.46|18457.11|18337.11|10
1640017050000|2021-12-20 16:17:30|18460.47|18340.47|18461.51|18341.51|18461.51|18341.51|18458.75|18338.75|9
1640017060000|2021-12-20 16:17:40|18462.33|18342.33|18465.1|18345.1|18465.1|18345.1|18462.33|18342.33|10
1640017070000|2021-12-20 16:17:50|18464.99|18344.99|18465.32|18345.32|18465.76|18345.76|18464.95|18344.95|10
1640017080000|2021-12-20 16:18:00|18465.18|18345.18|18464.44|18344.44|18465.57|18345.57|18464.44|18344.44|9
1640017090000|2021-12-20 16:18:10|18464.53|18344.53|18465.3|18345.3|18465.3|18345.3|18464.53|18344.53|9
1640017100000|2021-12-20 16:18:20|18465.29|18345.29|18467.73|18347.73|18467.73|18347.73|18464.81|18344.81|9
1640017110000|2021-12-20 16:18:30|18468.07|18348.07|18468.84|18348.84|18469.02|18349.02|18467.47|18347.47|10
1640017120000|2021-12-20 16:18:40|18468.66|18348.66|18469.35|18349.35|18469.67|18349.67|18467.81|18347.81|10
1640017130000|2021-12-20 16:18:50|18471.1|18351.1|18474.03|18354.03|18474.03|18354.03|18470.83|18350.83|10
1640017140000|2021-12-20 16:19:00|18474.98|18354.98|18477.38|18357.38|18477.42|18357.42|18474.98|18354.98|9
1640017150000|2021-12-20 16:19:10|18476.9|18356.9|18476.59|18356.59|18477.55|18357.55|18476.54|18356.54|9
1640017160000|2021-12-20 16:19:20|18475.83|18355.83|18474.11|18354.11|18475.83|18355.83|18474.11|18354.11|10
1640017170000|2021-12-20 16:19:30|18474.36|18354.36|18475.15|18355.15|18475.29|18355.29|18474.16|18354.16|10
1640017180000|2021-12-20 16:19:40|18474.7|18354.7|18473.69|18353.69|18474.86|18354.86|18473.68|18353.68|10
1640017190000|2021-12-20 16:19:50|18473.34|18353.34|18475.71|18355.71|18475.71|18355.71|18472.86|18352.86|10
1640017200000|2021-12-20 16:20:00|18477.6|18357.6|18485.9|18365.9|18485.9|18365.9|18477.6|18357.6|10
1640017210000|2021-12-20 16:20:10|18485.77|18365.77|18497.91|18377.91|18497.91|18377.91|18485.77|18365.77|10
1640017220000|2021-12-20 16:20:20|18499.61|18379.61|18502.63|18382.63|18503.09|18383.09|18499.61|18379.61|10
1640017230000|2021-12-20 16:20:30|18502.68|18382.68|18502.55|18382.55|18502.88|18382.88|18501.41|18381.41|10
1640017240000|2021-12-20 16:20:40|18502.86|18382.86|18502.52|18382.52|18503|18383|18501.94|18381.94|10
1640017250000|2021-12-20 16:20:50|18502.23|18382.23|18503.76|18383.76|18503.86|18383.86|18502.23|18382.23|10
1640017260000|2021-12-20 16:21:00|18503.28|18383.28|18501.88|18381.88|18503.28|18383.28|18500.53|18380.53|10
1640017270000|2021-12-20 16:21:10|18501.59|18381.59|18500.63|18380.63|18502.6|18382.6|18500.63|18380.63|9
1640017280000|2021-12-20 16:21:20|18500.16|18380.16|18494.02|18374.02|18500.16|18380.16|18494.02|18374.02|10
1640017290000|2021-12-20 16:21:30|18493.84|18373.84|18493.84|18373.84|18493.99|18373.99|18492.74|18372.74|9
1640017300000|2021-12-20 16:21:40|18493.68|18373.68|18493.43|18373.43|18496.13|18376.13|18493.43|18373.43|10
1640017310000|2021-12-20 16:21:50|18492.92|18372.92|18494.22|18374.22|18494.33|18374.33|18491.18|18371.18|10
1640017320000|2021-12-20 16:22:00|18494.16|18374.16|18496.23|18376.23|18496.48|18376.48|18494.16|18374.16|10
1640017330000|2021-12-20 16:22:10|18496.34|18376.34|18497.88|18377.88|18497.88|18377.88|18496.1|18376.1|10
1640017340000|2021-12-20 16:22:20|18498.09|18378.09|18500.19|18380.19|18500.82|18380.82|18498.09|18378.09|10
1640017350000|2021-12-20 16:22:30|18501.21|18381.21|18505.09|18385.09|18505.09|18385.09|18500.72|18380.72|10
1640017360000|2021-12-20 16:22:40|18504.98|18384.98|18510.25|18390.25|18510.25|18390.25|18504.98|18384.98|10
1640017370000|2021-12-20 16:22:50|18510.52|18390.52|18510.32|18390.32|18512.34|18392.34|18510.28|18390.28|10
1640017380000|2021-12-20 16:23:00|18510.22|18390.22|18509.26|18389.26|18510.42|18390.42|18509.26|18389.26|10
1640017390000|2021-12-20 16:23:10|18508.15|18388.15|18506.65|18386.65|18509|18389|18506.65|18386.65|9
1640017400000|2021-12-20 16:23:20|18506.37|18386.37|18504.56|18384.56|18507.02|18387.02|18504.56|18384.56|10
1640017410000|2021-12-20 16:23:30|18505.63|18385.63|18499.75|18379.75|18505.63|18385.63|18499.75|18379.75|10
1640017420000|2021-12-20 16:23:40|18499.83|18379.83|18499.31|18379.31|18499.83|18379.83|18499.03|18379.03|9
1640017430000|2021-12-20 16:23:50|18499.01|18379.01|18500.27|18380.27|18500.27|18380.27|18499.01|18379.01|9
1640017440000|2021-12-20 16:24:00|18500.77|18380.77|18501.19|18381.19|18501.62|18381.62|18500.62|18380.62|10
1640017450000|2021-12-20 16:24:10|18501.16|18381.16|18501.32|18381.32|18501.32|18381.32|18500.3|18380.3|9
1640017460000|2021-12-20 16:24:20|18500.96|18380.96|18502.85|18382.85|18503.15|18383.15|18500.96|18380.96|10
1640017470000|2021-12-20 16:24:30|18502.83|18382.83|18505.01|18385.01|18505.01|18385.01|18502.12|18382.12|10
1640017480000|2021-12-20 16:24:40|18505.1|18385.1|18502.59|18382.59|18506.34|18386.34|18502.59|18382.59|10
1640017490000|2021-12-20 16:24:50|18502.06|18382.06|18495.85|18375.85|18502.06|18382.06|18495.85|18375.85|10
1640017500000|2021-12-20 16:25:00|18496.42|18376.42|18496.51|18376.51|18497.29|18377.29|18495.7|18375.7|10
1640017510000|2021-12-20 16:25:10|18496.29|18376.29|18489.95|18369.95|18496.29|18376.29|18489.95|18369.95|10
1640017520000|2021-12-20 16:25:20|18489.45|18369.45|18480.54|18360.54|18489.45|18369.45|18480.44|18360.44|10
1640017530000|2021-12-20 16:25:30|18479.9|18359.9|18473.12|18353.12|18479.9|18359.9|18473.12|18353.12|10
1640017540000|2021-12-20 16:25:40|18472.35|18352.35|18471.86|18351.86|18472.35|18352.35|18471.17|18351.17|10
1640017550000|2021-12-20 16:25:50|18471.68|18351.68|18472.31|18352.31|18472.81|18352.81|18471.6|18351.6|9
1640017560000|2021-12-20 16:26:00|18472.67|18352.67|18472.33|18352.33|18472.76|18352.76|18472.12|18352.12|10
1640017570000|2021-12-20 16:26:10|18472.25|18352.25|18470.65|18350.65|18472.25|18352.25|18470.65|18350.65|10
1640017580000|2021-12-20 16:26:20|18469.97|18349.97|18467.13|18347.13|18469.97|18349.97|18467.13|18347.13|10
1640017590000|2021-12-20 16:26:30|18465.98|18345.98|18460.75|18340.75|18465.98|18345.98|18460.75|18340.75|10
1640017600000|2021-12-20 16:26:40|18460.21|18340.21|18455.82|18335.82|18460.27|18340.27|18455.82|18335.82|10
1640017610000|2021-12-20 16:26:50|18456.18|18336.18|18452.82|18332.82|18456.85|18336.85|18452.7|18332.7|10
1640017620000|2021-12-20 16:27:00|18452.17|18332.17|18452.7|18332.7|18452.7|18332.7|18451.77|18331.77|9
1640017630000|2021-12-20 16:27:10|18452.54|18332.54|18452.19|18332.19|18452.86|18332.86|18451.95|18331.95|10
1640017640000|2021-12-20 16:27:20|18452.55|18332.55|18451.45|18331.45|18453|18333|18451.45|18331.45|10
1640017650000|2021-12-20 16:27:30|18451.15|18331.15|18449.72|18329.72|18451.15|18331.15|18449.72|18329.72|9
1640017660000|2021-12-20 16:27:40|18449.66|18329.66|18450.5|18330.5|18450.5|18330.5|18448.79|18328.79|10
1640017670000|2021-12-20 16:27:50|18451.34|18331.34|18453.56|18333.56|18453.72|18333.72|18451.34|18331.34|10
1640017680000|2021-12-20 16:28:00|18453.06|18333.06|18450.64|18330.64|18453.06|18333.06|18450.12|18330.12|10
1640017690000|2021-12-20 16:28:10|18449.73|18329.73|18449.93|18329.93|18450.09|18330.09|18449.38|18329.38|10
1640017700000|2021-12-20 16:28:20|18450.34|18330.34|18452.11|18332.11|18452.11|18332.11|18447.19|18327.19|10
1640017710000|2021-12-20 16:28:30|18452.1|18332.1|18457.68|18337.68|18457.68|18337.68|18452.1|18332.1|10
1640017720000|2021-12-20 16:28:40|18458.38|18338.38|18457.97|18337.97|18458.38|18338.38|18456.71|18336.71|10
1640017730000|2021-12-20 16:28:50|18458.32|18338.32|18461.57|18341.57|18462.3|18342.3|18458.32|18338.32|10
1640017740000|2021-12-20 16:29:00|18462.14|18342.14|18462.63|18342.63|18463.28|18343.28|18462.14|18342.14|10
1640017750000|2021-12-20 16:29:10|18462.74|18342.74|18463.64|18343.64|18463.64|18343.64|18462.74|18342.74|9
1640017760000|2021-12-20 16:29:20|18464.35|18344.35|18467.27|18347.27|18467.58|18347.58|18464.35|18344.35|10
1640017770000|2021-12-20 16:29:30|18467.23|18347.23|18465.67|18345.67|18467.23|18347.23|18465.6|18345.6|10
1640017780000|2021-12-20 16:29:40|18465.76|18345.76|18470.52|18350.52|18470.52|18350.52|18465.46|18345.46|10
1640017790000|2021-12-20 16:29:50|18471.05|18351.05|18471.66|18351.66|18471.66|18351.66|18470.32|18350.32|10
1640017800000|2021-12-20 16:30:00|18471.61|18351.61|18470.21|18350.21|18471.61|18351.61|18470.21|18350.21|10
1640017810000|2021-12-20 16:30:10|18470.28|18350.28|18471.74|18351.74|18471.74|18351.74|18469.66|18349.66|9
1640017820000|2021-12-20 16:30:20|18471.12|18351.12|18469.38|18349.38|18471.49|18351.49|18469.38|18349.38|10
1640017830000|2021-12-20 16:30:30|18469.88|18349.88|18468.78|18348.78|18469.88|18349.88|18468.46|18348.46|10
1640017840000|2021-12-20 16:30:40|18468.92|18348.92|18467.43|18347.43|18469.32|18349.32|18467.43|18347.43|10
1640017850000|2021-12-20 16:30:50|18466.85|18346.85|18464.28|18344.28|18466.85|18346.85|18464.07|18344.07|9
1640017860000|2021-12-20 16:31:00|18464.1|18344.1|18467.64|18347.64|18467.64|18347.64|18463.08|18343.08|10
1640017870000|2021-12-20 16:31:10|18467.7|18347.7|18472.81|18352.81|18472.81|18352.81|18467.7|18347.7|10
1640017880000|2021-12-20 16:31:20|18474.85|18354.85|18480.05|18360.05|18480.05|18360.05|18474.85|18354.85|9
1640017890000|2021-12-20 16:31:30|18481.03|18361.03|18481.76|18361.76|18482.67|18362.67|18480.69|18360.69|10
1640017900000|2021-12-20 16:31:40|18481.36|18361.36|18481.7|18361.7|18482.02|18362.02|18481.36|18361.36|10
1640017910000|2021-12-20 16:31:50|18482.52|18362.52|18485.5|18365.5|18485.5|18365.5|18482.52|18362.52|10
1640017920000|2021-12-20 16:32:00|18486.27|18366.27|18480.48|18360.48|18486.27|18366.27|18480.48|18360.48|10
1640017930000|2021-12-20 16:32:10|18479.99|18359.99|18478.01|18358.01|18479.99|18359.99|18477.64|18357.64|10
1640017940000|2021-12-20 16:32:20|18477.7|18357.7|18475.01|18355.01|18477.7|18357.7|18473.71|18353.71|10
1640017950000|2021-12-20 16:32:30|18475.03|18355.03|18483.85|18363.85|18483.85|18363.85|18475.03|18355.03|10
1640017960000|2021-12-20 16:32:40|18483.99|18363.99|18483.97|18363.97|18484.26|18364.26|18483.3|18363.3|10
1640017970000|2021-12-20 16:32:50|18484.53|18364.53|18480.88|18360.88|18484.53|18364.53|18480.88|18360.88|10
1640017980000|2021-12-20 16:33:00|18481.34|18361.34|18476.44|18356.44|18481.34|18361.34|18476.42|18356.42|10
1640017990000|2021-12-20 16:33:10|18475.99|18355.99|18473.54|18353.54|18475.99|18355.99|18473.54|18353.54|10
1640018000000|2021-12-20 16:33:20|18473.2|18353.2|18470.07|18350.07|18473.2|18353.2|18470.07|18350.07|10
1640018010000|2021-12-20 16:33:30|18470.76|18350.76|18471.76|18351.76|18472.29|18352.29|18470.48|18350.48|10
1640018020000|2021-12-20 16:33:40|18471.67|18351.67|18468.67|18348.67|18471.92|18351.92|18468.67|18348.67|10
1640018030000|2021-12-20 16:33:50|18468.38|18348.38|18471.29|18351.29|18471.29|18351.29|18468.38|18348.38|10
1640018040000|2021-12-20 16:34:00|18470.94|18350.94|18472.76|18352.76|18472.76|18352.76|18470.25|18350.25|10
1640018050000|2021-12-20 16:34:10|18472.9|18352.9|18475.92|18355.92|18476.26|18356.26|18472.9|18352.9|9
1640018060000|2021-12-20 16:34:20|18476.18|18356.18|18476.94|18356.94|18476.94|18356.94|18476.06|18356.06|10
1640018070000|2021-12-20 16:34:30|18477.2|18357.2|18481.63|18361.63|18481.63|18361.63|18477.2|18357.2|10
1640018080000|2021-12-20 16:34:40|18481.75|18361.75|18487.66|18367.66|18487.92|18367.92|18481.75|18361.75|9
1640018090000|2021-12-20 16:34:50|18487.46|18367.46|18489.57|18369.57|18490.14|18370.14|18487.46|18367.46|10
1640018100000|2021-12-20 16:35:00|18489.81|18369.81|18486.5|18366.5|18489.81|18369.81|18486.28|18366.28|10
1640018110000|2021-12-20 16:35:10|18486.49|18366.49|18491.98|18371.98|18491.98|18371.98|18486.49|18366.49|10
1640018120000|2021-12-20 16:35:20|18491.7|18371.7|18492.69|18372.69|18492.69|18372.69|18491.7|18371.7|8
1640018130000|2021-12-20 16:35:30|18492.66|18372.66|18493.66|18373.66|18493.7|18373.7|18492.66|18372.66|9
1640018140000|2021-12-20 16:35:40|18493.67|18373.67|18494.81|18374.81|18495.07|18375.07|18493.67|18373.67|9
1640018150000|2021-12-20 16:35:50|18494.79|18374.79|18494.09|18374.09|18494.79|18374.79|18493.93|18373.93|10
1640018160000|2021-12-20 16:36:00|18494.59|18374.59|18496.11|18376.11|18496.25|18376.25|18494.34|18374.34|10
1640018170000|2021-12-20 16:36:10|18495.87|18375.87|18487.04|18367.04|18495.87|18375.87|18487.04|18367.04|10
1640018180000|2021-12-20 16:36:20|18486.57|18366.57|18483.06|18363.06|18486.62|18366.62|18483.06|18363.06|10
1640018190000|2021-12-20 16:36:30|18483.04|18363.04|18479.89|18359.89|18483.04|18363.04|18479.79|18359.79|10
1640018200000|2021-12-20 16:36:40|18480.22|18360.22|18481.37|18361.37|18482.16|18362.16|18480.03|18360.03|10
1640018210000|2021-12-20 16:36:50|18481.72|18361.72|18481.13|18361.13|18481.72|18361.72|18480.73|18360.73|10
1640018220000|2021-12-20 16:37:00|18480.99|18360.99|18476.95|18356.95|18480.99|18360.99|18476.95|18356.95|10
1640018230000|2021-12-20 16:37:10|18476.83|18356.83|18477.61|18357.61|18478.51|18358.51|18476.53|18356.53|10
1640018240000|2021-12-20 16:37:20|18477.49|18357.49|18482.26|18362.26|18482.26|18362.26|18477.49|18357.49|10
1640018250000|2021-12-20 16:37:30|18482.38|18362.38|18486.59|18366.59|18487.33|18367.33|18482.38|18362.38|10
1640018260000|2021-12-20 16:37:40|18487.86|18367.86|18483.94|18363.94|18487.86|18367.86|18483.58|18363.58|10
1640018270000|2021-12-20 16:37:50|18484.63|18364.63|18483.3|18363.3|18485.62|18365.62|18483.3|18363.3|9
1640018280000|2021-12-20 16:38:00|18482.89|18362.89|18481.46|18361.46|18483.22|18363.22|18481.46|18361.46|10
1640018290000|2021-12-20 16:38:10|18481.3|18361.3|18481.49|18361.49|18481.49|18361.49|18480.93|18360.93|9
1640018300000|2021-12-20 16:38:20|18481.75|18361.75|18481.95|18361.95|18481.95|18361.95|18481.13|18361.13|9
1640018310000|2021-12-20 16:38:30|18482.33|18362.33|18485.43|18365.43|18485.43|18365.43|18482.33|18362.33|10
1640018320000|2021-12-20 16:38:40|18485.93|18365.93|18488.66|18368.66|18488.66|18368.66|18485.77|18365.77|10
1640018330000|2021-12-20 16:38:50|18489.03|18369.03|18489.2|18369.2|18489.84|18369.84|18488.97|18368.97|10
1640018340000|2021-12-20 16:39:00|18489.09|18369.09|18486.18|18366.18|18489.09|18369.09|18486.18|18366.18|10
1640018350000|2021-12-20 16:39:10|18486.68|18366.68|18486.05|18366.05|18487.86|18367.86|18486.05|18366.05|10
1640018360000|2021-12-20 16:39:20|18485.57|18365.57|18483.87|18363.87|18485.57|18365.57|18482.01|18362.01|10
1640018370000|2021-12-20 16:39:30|18484.23|18364.23|18486.35|18366.35|18486.6|18366.6|18484.23|18364.23|10
1640018380000|2021-12-20 16:39:40|18485.59|18365.59|18489.24|18369.24|18489.24|18369.24|18484.48|18364.48|10
1640018390000|2021-12-20 16:39:50|18489.73|18369.73|18494.27|18374.27|18494.33|18374.33|18489.73|18369.73|10
1640018400000|2021-12-20 16:40:00|18494.88|18374.88|18495.47|18375.47|18495.47|18375.47|18494.09|18374.09|10
1640018410000|2021-12-20 16:40:10|18495.62|18375.62|18496.18|18376.18|18497.29|18377.29|18494.28|18374.28|10
1640018420000|2021-12-20 16:40:20|18496.28|18376.28|18488.81|18368.81|18496.28|18376.28|18488.81|18368.81|10
1640018430000|2021-12-20 16:40:30|18487|18367|18484.9|18364.9|18487|18367|18484.9|18364.9|10
1640018440000|2021-12-20 16:40:40|18484.69|18364.69|18484.46|18364.46|18485.41|18365.41|18484.1|18364.1|8
1640018450000|2021-12-20 16:40:50|18484.83|18364.83|18482.22|18362.22|18485.01|18365.01|18482.22|18362.22|10
1640018460000|2021-12-20 16:41:00|18481.85|18361.85|18479.82|18359.82|18481.85|18361.85|18479.43|18359.43|10
1640018470000|2021-12-20 16:41:10|18479.44|18359.44|18478.83|18358.83|18479.74|18359.74|18478.51|18358.51|9
1640018480000|2021-12-20 16:41:20|18478.87|18358.87|18479.63|18359.63|18480.34|18360.34|18478.45|18358.45|10
1640018490000|2021-12-20 16:41:30|18480.12|18360.12|18482.06|18362.06|18482.06|18362.06|18480.12|18360.12|10
1640018500000|2021-12-20 16:41:40|18482.2|18362.2|18482.55|18362.55|18483.24|18363.24|18481.73|18361.73|9
1640018510000|2021-12-20 16:41:50|18482.19|18362.19|18482.16|18362.16|18482.19|18362.19|18480.87|18360.87|10
1640018520000|2021-12-20 16:42:00|18482.25|18362.25|18484.69|18364.69|18484.69|18364.69|18481.82|18361.82|10
1640018530000|2021-12-20 16:42:10|18485.16|18365.16|18485.2|18365.2|18487.45|18367.45|18484.87|18364.87|10
1640018540000|2021-12-20 16:42:20|18485.33|18365.33|18485.39|18365.39|18486.03|18366.03|18485.14|18365.14|10
1640018550000|2021-12-20 16:42:30|18484.96|18364.96|18487.13|18367.13|18487.13|18367.13|18484.96|18364.96|10
1640018560000|2021-12-20 16:42:40|18487.22|18367.22|18494.32|18374.32|18494.32|18374.32|18487.22|18367.22|10
1640018570000|2021-12-20 16:42:50|18494.2|18374.2|18500.42|18380.42|18500.42|18380.42|18494.2|18374.2|10
1640018580000|2021-12-20 16:43:00|18500.6|18380.6|18501.01|18381.01|18502.28|18382.28|18500.6|18380.6|10
1640018590000|2021-12-20 16:43:10|18501.68|18381.68|18499.9|18379.9|18501.68|18381.68|18499.9|18379.9|10
1640018600000|2021-12-20 16:43:20|18500.16|18380.16|18503.26|18383.26|18503.6|18383.6|18500.16|18380.16|10
1640018610000|2021-12-20 16:43:30|18503.55|18383.55|18505.37|18385.37|18505.37|18385.37|18503.01|18383.01|10
1640018620000|2021-12-20 16:43:40|18505.82|18385.82|18506.48|18386.48|18506.48|18386.48|18505.4|18385.4|10
1640018630000|2021-12-20 16:43:50|18506.51|18386.51|18508.25|18388.25|18508.25|18388.25|18506.28|18386.28|9
1640018640000|2021-12-20 16:44:00|18508.01|18388.01|18512.26|18392.26|18512.26|18392.26|18508.01|18388.01|10
1640018650000|2021-12-20 16:44:10|18513.17|18393.17|18516.63|18396.63|18516.66|18396.66|18513.17|18393.17|10
1640018660000|2021-12-20 16:44:20|18517.26|18397.26|18519.55|18399.55|18519.82|18399.82|18517.26|18397.26|10
1640018670000|2021-12-20 16:44:30|18519.27|18399.27|18524.37|18404.37|18524.37|18404.37|18519.27|18399.27|10
1640018680000|2021-12-20 16:44:40|18524.73|18404.73|18525.82|18405.82|18525.99|18405.99|18524.61|18404.61|10
1640018690000|2021-12-20 16:44:50|18525.77|18405.77|18529.5|18409.5|18529.5|18409.5|18524.55|18404.55|10
1640018700000|2021-12-20 16:45:00|18529.99|18409.99|18537.29|18417.29|18539.27|18419.27|18529.99|18409.99|10
1640018710000|2021-12-20 16:45:10|18537.53|18417.53|18539.74|18419.74|18539.74|18419.74|18536.7|18416.7|10
1640018720000|2021-12-20 16:45:20|18539.36|18419.36|18540.33|18420.33|18542.27|18422.27|18539.36|18419.36|10
1640018730000|2021-12-20 16:45:30|18539.82|18419.82|18535.87|18415.87|18539.82|18419.82|18535.87|18415.87|10
1640018740000|2021-12-20 16:45:40|18534.95|18414.95|18532.01|18412.01|18535.5|18415.5|18532.01|18412.01|10
1640018750000|2021-12-20 16:45:50|18532.43|18412.43|18530.19|18410.19|18532.85|18412.85|18530.19|18410.19|10
1640018760000|2021-12-20 16:46:00|18531.28|18411.28|18530.17|18410.17|18531.99|18411.99|18530.12|18410.12|9
1640018770000|2021-12-20 16:46:10|18529.35|18409.35|18525.17|18405.17|18529.56|18409.56|18525.17|18405.17|10
1640018780000|2021-12-20 16:46:20|18525.31|18405.31|18523.61|18403.61|18525.34|18405.34|18523.61|18403.61|5
1640018790000|2021-12-20 16:46:30|18523.02|18403.02|18522.01|18402.01|18523.02|18403.02|18521.7|18401.7|9
1640018800000|2021-12-20 16:46:40|18521.85|18401.85|18521.2|18401.2|18522.18|18402.18|18520.66|18400.66|10
1640018810000|2021-12-20 16:46:50|18521.11|18401.11|18523.7|18403.7|18523.7|18403.7|18521.11|18401.11|10
1640018820000|2021-12-20 16:47:00|18523.59|18403.59|18524.96|18404.96|18525.28|18405.28|18523.44|18403.44|10
1640018830000|2021-12-20 16:47:10|18525.1|18405.1|18523.18|18403.18|18525.1|18405.1|18522.9|18402.9|10
1640018840000|2021-12-20 16:47:20|18522.89|18402.89|18514.45|18394.45|18523.03|18403.03|18514.45|18394.45|10
1640018850000|2021-12-20 16:47:30|18514.2|18394.2|18510.36|18390.36|18514.2|18394.2|18510.01|18390.01|10
1640018860000|2021-12-20 16:47:40|18510.45|18390.45|18510.15|18390.15|18510.56|18390.56|18509.84|18389.84|9
1640018870000|2021-12-20 16:47:50|18510.01|18390.01|18514.59|18394.59|18514.64|18394.64|18510.01|18390.01|10
1640018880000|2021-12-20 16:48:00|18514.73|18394.73|18515.27|18395.27|18515.27|18395.27|18513.68|18393.68|10
1640018890000|2021-12-20 16:48:10|18516.81|18396.81|18519.86|18399.86|18519.86|18399.86|18516.81|18396.81|10
1640018900000|2021-12-20 16:48:20|18520.79|18400.79|18524.33|18404.33|18524.5|18404.5|18520.79|18400.79|10
1640018910000|2021-12-20 16:48:30|18524.48|18404.48|18523.44|18403.44|18524.48|18404.48|18522.49|18402.49|10
1640018920000|2021-12-20 16:48:40|18523.35|18403.35|18524.39|18404.39|18524.55|18404.55|18523.13|18403.13|10
1640018930000|2021-12-20 16:48:50|18524.47|18404.47|18526.78|18406.78|18526.78|18406.78|18524.46|18404.46|10
1640018940000|2021-12-20 16:49:00|18528.05|18408.05|18533.27|18413.27|18533.27|18413.27|18528.05|18408.05|10
1640018950000|2021-12-20 16:49:10|18533.58|18413.58|18537.58|18417.58|18537.58|18417.58|18533.2|18413.2|10
1640018960000|2021-12-20 16:49:20|18537.66|18417.66|18542.08|18422.08|18542.08|18422.08|18537.66|18417.66|10
1640018970000|2021-12-20 16:49:30|18542.17|18422.17|18546.85|18426.85|18546.85|18426.85|18541.74|18421.74|10
1640018980000|2021-12-20 16:49:40|18547.92|18427.92|18550.44|18430.44|18550.96|18430.96|18547.92|18427.92|10
1640018990000|2021-12-20 16:49:50|18550.35|18430.35|18549.81|18429.81|18550.96|18430.96|18549.81|18429.81|10
1640019000000|2021-12-20 16:50:00|18549.92|18429.92|18552.9|18432.9|18552.9|18432.9|18549.92|18429.92|10
1640019010000|2021-12-20 16:50:10|18552.55|18432.55|18551.97|18431.97|18552.55|18432.55|18551.45|18431.45|10
1640019020000|2021-12-20 16:50:20|18551.69|18431.69|18552.83|18432.83|18553.48|18433.48|18551.69|18431.69|10
1640019030000|2021-12-20 16:50:30|18552.64|18432.64|18557.85|18437.85|18557.85|18437.85|18552.61|18432.61|10
1640019040000|2021-12-20 16:50:40|18557.74|18437.74|18560.89|18440.89|18561.01|18441.01|18557.74|18437.74|10
1640019050000|2021-12-20 16:50:50|18561.39|18441.39|18560.23|18440.23|18561.78|18441.78|18559.68|18439.68|10
1640019060000|2021-12-20 16:51:00|18559.1|18439.1|18565.83|18445.83|18565.83|18445.83|18558.64|18438.64|10
1640019070000|2021-12-20 16:51:10|18567.16|18447.16|18572.8|18452.8|18572.8|18452.8|18566.98|18446.98|10
1640019080000|2021-12-20 16:51:20|18573.04|18453.04|18578.2|18458.2|18579.34|18459.34|18572.76|18452.76|10
1640019090000|2021-12-20 16:51:30|18578.07|18458.07|18582.22|18462.22|18582.22|18462.22|18577.7|18457.7|10
1640019100000|2021-12-20 16:51:40|18582.13|18462.13|18586.19|18466.19|18586.33|18466.33|18581.41|18461.41|10
1640019110000|2021-12-20 16:51:50|18586.22|18466.22|18586.66|18466.66|18586.66|18466.66|18586.1|18466.1|10
1640019120000|2021-12-20 16:52:00|18586.49|18466.49|18586.98|18466.98|18587.48|18467.48|18585.71|18465.71|10
1640019130000|2021-12-20 16:52:10|18587.03|18467.03|18585.79|18465.79|18587.03|18467.03|18585.7|18465.7|9
1640019140000|2021-12-20 16:52:20|18586.45|18466.45|18586.11|18466.11|18586.88|18466.88|18586.03|18466.03|10
1640019150000|2021-12-20 16:52:30|18585.2|18465.2|18582.59|18462.59|18585.2|18465.2|18582.59|18462.59|10
1640019160000|2021-12-20 16:52:40|18582.43|18462.43|18581.21|18461.21|18582.43|18462.43|18580.36|18460.36|10
1640019170000|2021-12-20 16:52:50|18581.92|18461.92|18586.68|18466.68|18586.68|18466.68|18581.51|18461.51|10
1640019180000|2021-12-20 16:53:00|18587.13|18467.13|18589.28|18469.28|18589.28|18469.28|18587.13|18467.13|10
1640019190000|2021-12-20 16:53:10|18588.34|18468.34|18588.89|18468.89|18589.2|18469.2|18588.25|18468.25|10
1640019200000|2021-12-20 16:53:20|18591.15|18471.15|18598.96|18478.96|18598.96|18478.96|18591.15|18471.15|10
1640019210000|2021-12-20 16:53:30|18599.77|18479.77|18612.01|18492.01|18612.01|18492.01|18599.77|18479.77|10
1640019220000|2021-12-20 16:53:40|18612.22|18492.22|18614.44|18494.44|18615.01|18495.01|18612.22|18492.22|10
1640019230000|2021-12-20 16:53:50|18614.84|18494.84|18617.52|18497.52|18617.52|18497.52|18614.47|18494.47|10
1640019240000|2021-12-20 16:54:00|18617.29|18497.29|18623.19|18503.19|18623.35|18503.35|18617.29|18497.29|10
1640019250000|2021-12-20 16:54:10|18623.39|18503.39|18624.28|18504.28|18624.88|18504.88|18623.39|18503.39|10
1640019260000|2021-12-20 16:54:20|18624.8|18504.8|18636.31|18516.31|18636.31|18516.31|18624.63|18504.63|10
1640019270000|2021-12-20 16:54:30|18636.11|18516.11|18637.01|18517.01|18638.14|18518.14|18636.11|18516.11|10
1640019280000|2021-12-20 16:54:40|18636.82|18516.82|18637.52|18517.52|18639.69|18519.69|18636.82|18516.82|10
1640019290000|2021-12-20 16:54:50|18637.48|18517.48|18636.24|18516.24|18637.77|18517.77|18636.24|18516.24|10
1640019300000|2021-12-20 16:55:00|18635.92|18515.92|18633.26|18513.26|18635.92|18515.92|18633.26|18513.26|10
1640019310000|2021-12-20 16:55:10|18632.92|18512.92|18630.94|18510.94|18633.11|18513.11|18630.93|18510.93|10
1640019320000|2021-12-20 16:55:20|18631.29|18511.29|18635.39|18515.39|18636.33|18516.33|18631.1|18511.1|10
1640019330000|2021-12-20 16:55:30|18635|18515|18627.02|18507.02|18635.49|18515.49|18627.02|18507.02|10
1640019340000|2021-12-20 16:55:40|18626.73|18506.73|18620.36|18500.36|18626.73|18506.73|18620.36|18500.36|10
1640019350000|2021-12-20 16:55:50|18620.19|18500.19|18620.43|18500.43|18620.52|18500.52|18617.58|18497.58|10
1640019360000|2021-12-20 16:56:00|18620.4|18500.4|18620.61|18500.61|18621.53|18501.53|18620.4|18500.4|10
1640019370000|2021-12-20 16:56:10|18618.72|18498.72|18619.72|18499.72|18619.72|18499.72|18617.61|18497.61|10
1640019380000|2021-12-20 16:56:20|18620.08|18500.08|18622.06|18502.06|18622.28|18502.28|18620.08|18500.08|10
1640019390000|2021-12-20 16:56:30|18621.99|18501.99|18626.66|18506.66|18626.66|18506.66|18621.99|18501.99|10
1640019400000|2021-12-20 16:56:40|18627.63|18507.63|18630.33|18510.33|18630.33|18510.33|18627.63|18507.63|10
1640019410000|2021-12-20 16:56:50|18629.81|18509.81|18628.6|18508.6|18630.01|18510.01|18628.6|18508.6|10
1640019420000|2021-12-20 16:57:00|18629.15|18509.15|18626.86|18506.86|18630.1|18510.1|18626.86|18506.86|10
1640019430000|2021-12-20 16:57:10|18625.92|18505.92|18625.29|18505.29|18626.68|18506.68|18625.29|18505.29|10
1640019440000|2021-12-20 16:57:20|18624.56|18504.56|18621.2|18501.2|18624.81|18504.81|18621.2|18501.2|10
1640019450000|2021-12-20 16:57:30|18620.98|18500.98|18619.98|18499.98|18620.98|18500.98|18618.95|18498.95|10
1640019460000|2021-12-20 16:57:40|18620.29|18500.29|18616.47|18496.47|18620.29|18500.29|18616.47|18496.47|10
1640019470000|2021-12-20 16:57:50|18615.5|18495.5|18614.64|18494.64|18615.83|18495.83|18614.38|18494.38|10
1640019480000|2021-12-20 16:58:00|18613.41|18493.41|18614.22|18494.22|18614.22|18494.22|18612.94|18492.94|10
1640019490000|2021-12-20 16:58:10|18614.41|18494.41|18615.49|18495.49|18615.78|18495.78|18614.41|18494.41|10
1640019500000|2021-12-20 16:58:20|18616.32|18496.32|18617.67|18497.67|18617.67|18497.67|18616.32|18496.32|10
1640019510000|2021-12-20 16:58:30|18617.48|18497.48|18616.74|18496.74|18617.96|18497.96|18616.74|18496.74|10
1640019520000|2021-12-20 16:58:40|18616.34|18496.34|18618.56|18498.56|18618.56|18498.56|18615.53|18495.53|10
1640019530000|2021-12-20 16:58:50|18618.55|18498.55|18619.14|18499.14|18620.8|18500.8|18618.55|18498.55|10
1640019540000|2021-12-20 16:59:00|18619.33|18499.33|18618.74|18498.74|18620.04|18500.04|18618.74|18498.74|10
1640019550000|2021-12-20 16:59:10|18618.54|18498.54|18618.16|18498.16|18618.54|18498.54|18618.06|18498.06|10
1640019560000|2021-12-20 16:59:20|18618.23|18498.23|18616.55|18496.55|18618.24|18498.24|18616.55|18496.55|10
1640019570000|2021-12-20 16:59:30|18616.7|18496.7|18619.93|18499.93|18619.93|18499.93|18616.7|18496.7|10
1640019580000|2021-12-20 16:59:40|18619.77|18499.77|18621.6|18501.6|18622|18502|18619.77|18499.77|9
1640019590000|2021-12-20 16:59:50|18621.81|18501.81|18624.03|18504.03|18624.03|18504.03|18620.89|18500.89|10
1640019600000|2021-12-20 17:00:00|18624.23|18504.23|18627.42|18507.42|18627.42|18507.42|18623.3|18503.3|10
1640019610000|2021-12-20 17:00:10|18627.38|18507.38|18627.66|18507.66|18627.83|18507.83|18626.9|18506.9|10
1640019620000|2021-12-20 17:00:20|18627.49|18507.49|18625.15|18505.15|18628.2|18508.2|18625.15|18505.15|10
1640019630000|2021-12-20 17:00:30|18622.77|18502.77|18615.64|18495.64|18622.94|18502.94|18615.64|18495.64|10
1640019640000|2021-12-20 17:00:40|18614.79|18494.79|18610.19|18490.19|18614.79|18494.79|18610.19|18490.19|10
1640019650000|2021-12-20 17:00:50|18610.11|18490.11|18607.81|18487.81|18610.11|18490.11|18607.81|18487.81|10
1640019660000|2021-12-20 17:01:00|18607.82|18487.82|18602.68|18482.68|18607.82|18487.82|18602.68|18482.68|10
1640019670000|2021-12-20 17:01:10|18602.49|18482.49|18601.07|18481.07|18603.1|18483.1|18601.07|18481.07|10
1640019680000|2021-12-20 17:01:20|18600.16|18480.16|18594.06|18474.06|18600.16|18480.16|18593.7|18473.7|9
1640019690000|2021-12-20 17:01:30|18593.92|18473.92|18588.77|18468.77|18593.92|18473.92|18588.77|18468.77|10
1640019700000|2021-12-20 17:01:40|18588.26|18468.26|18587.81|18467.81|18588.26|18468.26|18586.48|18466.48|10
1640019710000|2021-12-20 17:01:50|18588.27|18468.27|18582.14|18462.14|18588.27|18468.27|18582.03|18462.03|9
1640019720000|2021-12-20 17:02:00|18581.43|18461.43|18581.6|18461.6|18582.42|18462.42|18581.28|18461.28|10
1640019730000|2021-12-20 17:02:10|18581.25|18461.25|18579.18|18459.18|18581.28|18461.28|18578.72|18458.72|10
1640019740000|2021-12-20 17:02:20|18578.88|18458.88|18578.05|18458.05|18579.58|18459.58|18578.05|18458.05|10
1640019750000|2021-12-20 17:02:30|18578.22|18458.22|18577.33|18457.33|18578.22|18458.22|18576.86|18456.86|10
1640019760000|2021-12-20 17:02:40|18577.25|18457.25|18578.55|18458.55|18578.55|18458.55|18577.25|18457.25|10
1640019770000|2021-12-20 17:02:50|18578.91|18458.91|18580.63|18460.63|18580.63|18460.63|18577.77|18457.77|9
1640019780000|2021-12-20 17:03:00|18580.89|18460.89|18581.13|18461.13|18581.55|18461.55|18580.59|18460.59|10
1640019790000|2021-12-20 17:03:10|18581.52|18461.52|18583.63|18463.63|18583.63|18463.63|18581.52|18461.52|9
1640019800000|2021-12-20 17:03:20|18583.77|18463.77|18585.67|18465.67|18585.67|18465.67|18583.77|18463.77|9
1640019810000|2021-12-20 17:03:30|18586.01|18466.01|18584.62|18464.62|18586.01|18466.01|18584.62|18464.62|10
1640019820000|2021-12-20 17:03:40|18584.24|18464.24|18582.67|18462.67|18584.47|18464.47|18582.67|18462.67|10
1640019830000|2021-12-20 17:03:50|18583.2|18463.2|18583.32|18463.32|18585.36|18465.36|18583.2|18463.2|10
1640019840000|2021-12-20 17:04:00|18583.14|18463.14|18583.71|18463.71|18583.88|18463.88|18583.14|18463.14|9
1640019850000|2021-12-20 17:04:10|18584.25|18464.25|18584.53|18464.53|18584.7|18464.7|18584.04|18464.04|10
1640019860000|2021-12-20 17:04:20|18584.57|18464.57|18586.07|18466.07|18586.07|18466.07|18583.94|18463.94|10
1640019870000|2021-12-20 17:04:30|18586.46|18466.46|18589.3|18469.3|18589.3|18469.3|18586.36|18466.36|9
1640019880000|2021-12-20 17:04:40|18589.97|18469.97|18594.04|18474.04|18594.04|18474.04|18589.97|18469.97|10
1640019890000|2021-12-20 17:04:50|18593.43|18473.43|18593.66|18473.66|18593.66|18473.66|18591.99|18471.99|10
1640019900000|2021-12-20 17:05:00|18593.36|18473.36|18595.33|18475.33|18595.55|18475.55|18593.36|18473.36|10
1640019910000|2021-12-20 17:05:10|18595.12|18475.12|18592.99|18472.99|18595.12|18475.12|18592.99|18472.99|10
1640019920000|2021-12-20 17:05:20|18592.8|18472.8|18588.62|18468.62|18592.8|18472.8|18588.62|18468.62|10
1640019930000|2021-12-20 17:05:30|18587.9|18467.9|18586.22|18466.22|18587.9|18467.9|18586.22|18466.22|9
1640019940000|2021-12-20 17:05:40|18586.14|18466.14|18580.21|18460.21|18586.14|18466.14|18579.93|18459.93|10
1640019950000|2021-12-20 17:05:50|18580.68|18460.68|18579.63|18459.63|18581.05|18461.05|18579.63|18459.63|10
1640019960000|2021-12-20 17:06:00|18580.09|18460.09|18587.66|18467.66|18587.66|18467.66|18580.09|18460.09|10
1640019970000|2021-12-20 17:06:10|18588.42|18468.42|18592.08|18472.08|18592.08|18472.08|18588.42|18468.42|10
1640019980000|2021-12-20 17:06:20|18592.23|18472.23|18592.14|18472.14|18592.46|18472.46|18590.74|18470.74|10
1640019990000|2021-12-20 17:06:30|18592.21|18472.21|18595.02|18475.02|18596.35|18476.35|18592.21|18472.21|10
1640020000000|2021-12-20 17:06:40|18594.34|18474.34|18596.97|18476.97|18596.97|18476.97|18594.34|18474.34|10
1640020010000|2021-12-20 17:06:50|18597.86|18477.86|18600.42|18480.42|18600.42|18480.42|18597.61|18477.61|10
1640020020000|2021-12-20 17:07:00|18600.88|18480.88|18601.84|18481.84|18601.97|18481.97|18600.88|18480.88|9
1640020030000|2021-12-20 17:07:10|18601.8|18481.8|18601.93|18481.93|18602.7|18482.7|18601.53|18481.53|10
1640020040000|2021-12-20 17:07:20|18601.6|18481.6|18597.17|18477.17|18601.6|18481.6|18596.73|18476.73|10
1640020050000|2021-12-20 17:07:30|18596.69|18476.69|18594.69|18474.69|18596.69|18476.69|18594.41|18474.41|10
1640020060000|2021-12-20 17:07:40|18594.24|18474.24|18596.48|18476.48|18596.48|18476.48|18594.24|18474.24|10
1640020070000|2021-12-20 17:07:50|18596.89|18476.89|18600.94|18480.94|18600.94|18480.94|18596.89|18476.89|10
1640020080000|2021-12-20 17:08:00|18601.07|18481.07|18603.74|18483.74|18603.74|18483.74|18601.01|18481.01|10
1640020090000|2021-12-20 17:08:10|18604.51|18484.51|18604.94|18484.94|18605.11|18485.11|18604.2|18484.2|10
1640020100000|2021-12-20 17:08:20|18604.83|18484.83|18606.95|18486.95|18606.95|18486.95|18604.83|18484.83|10
1640020110000|2021-12-20 17:08:30|18607.46|18487.46|18611.32|18491.32|18611.32|18491.32|18607.46|18487.46|10
1640020120000|2021-12-20 17:08:40|18611.43|18491.43|18617.23|18497.23|18617.23|18497.23|18611.2|18491.2|10
1640020130000|2021-12-20 17:08:50|18617.29|18497.29|18620.09|18500.09|18620.09|18500.09|18617.29|18497.29|10
1640020140000|2021-12-20 17:09:00|18621.02|18501.02|18621.36|18501.36|18621.64|18501.64|18621.02|18501.02|10
1640020150000|2021-12-20 17:09:10|18621.73|18501.73|18621.56|18501.56|18621.95|18501.95|18620.7|18500.7|10
1640020160000|2021-12-20 17:09:20|18621.23|18501.23|18618.16|18498.16|18621.25|18501.25|18618.16|18498.16|10
1640020170000|2021-12-20 17:09:30|18617.43|18497.43|18616.2|18496.2|18617.43|18497.43|18616.04|18496.04|10
1640020180000|2021-12-20 17:09:40|18616.12|18496.12|18612.59|18492.59|18616.8|18496.8|18612.59|18492.59|9
1640020190000|2021-12-20 17:09:50|18612.25|18492.25|18608.42|18488.42|18612.25|18492.25|18608.1|18488.1|10
1640020200000|2021-12-20 17:10:00|18609.62|18489.62|18612.86|18492.86|18612.86|18492.86|18609.58|18489.58|10
1640020210000|2021-12-20 17:10:10|18613.14|18493.14|18613.94|18493.94|18614.51|18494.51|18612.23|18492.23|10
1640020220000|2021-12-20 17:10:20|18613.76|18493.76|18612.96|18492.96|18613.76|18493.76|18611.84|18491.84|10
1640020230000|2021-12-20 17:10:30|18614.18|18494.18|18617.41|18497.41|18617.41|18497.41|18614.18|18494.18|10
1640020240000|2021-12-20 17:10:40|18617.8|18497.8|18620.57|18500.57|18621.3|18501.3|18617.8|18497.8|10
1640020250000|2021-12-20 17:10:50|18620.94|18500.94|18624.09|18504.09|18624.09|18504.09|18620.77|18500.77|10
1640020260000|2021-12-20 17:11:00|18624.81|18504.81|18628.21|18508.21|18628.21|18508.21|18624.73|18504.73|10
1640020270000|2021-12-20 17:11:10|18628.1|18508.1|18629.29|18509.29|18629.29|18509.29|18626.33|18506.33|9
1640020280000|2021-12-20 17:11:20|18629.75|18509.75|18633.04|18513.04|18633.17|18513.17|18629.75|18509.75|10
1640020290000|2021-12-20 17:11:30|18632.67|18512.67|18630.38|18510.38|18632.67|18512.67|18629.74|18509.74|10
1640020300000|2021-12-20 17:11:40|18629.63|18509.63|18626.82|18506.82|18629.63|18509.63|18626.82|18506.82|10
1640020310000|2021-12-20 17:11:50|18626.87|18506.87|18624.49|18504.49|18626.87|18506.87|18624.49|18504.49|10
1640020320000|2021-12-20 17:12:00|18624.18|18504.18|18629.36|18509.36|18629.36|18509.36|18623.84|18503.84|10
1640020330000|2021-12-20 17:12:10|18630.2|18510.2|18632.43|18512.43|18633.04|18513.04|18630.2|18510.2|10
1640020340000|2021-12-20 17:12:20|18632.23|18512.23|18629.22|18509.22|18632.46|18512.46|18629.22|18509.22|10
1640020350000|2021-12-20 17:12:30|18629.16|18509.16|18631.12|18511.12|18631.12|18511.12|18628.54|18508.54|10
1640020360000|2021-12-20 17:12:40|18630.63|18510.63|18631.33|18511.33|18632|18512|18630.63|18510.63|10
1640020370000|2021-12-20 17:12:50|18631.7|18511.7|18631.46|18511.46|18631.71|18511.71|18630.99|18510.99|10
1640020380000|2021-12-20 17:13:00|18631.31|18511.31|18625.11|18505.11|18631.31|18511.31|18625.11|18505.11|10
1640020390000|2021-12-20 17:13:10|18623.04|18503.04|18617.34|18497.34|18623.04|18503.04|18617.34|18497.34|10
1640020400000|2021-12-20 17:13:20|18616.28|18496.28|18610.28|18490.28|18616.28|18496.28|18609.84|18489.84|10
1640020410000|2021-12-20 17:13:30|18610.03|18490.03|18608.36|18488.36|18610.03|18490.03|18608.13|18488.13|10
1640020420000|2021-12-20 17:13:40|18608.52|18488.52|18604.8|18484.8|18608.52|18488.52|18604.8|18484.8|10
1640020430000|2021-12-20 17:13:50|18604.93|18484.93|18605.66|18485.66|18606.19|18486.19|18604.67|18484.67|10
1640020440000|2021-12-20 17:14:00|18605.89|18485.89|18602.54|18482.54|18605.89|18485.89|18602.54|18482.54|10
1640020450000|2021-12-20 17:14:10|18602.41|18482.41|18603.07|18483.07|18603.6|18483.6|18601.95|18481.95|10
1640020460000|2021-12-20 17:14:20|18603.7|18483.7|18604.52|18484.52|18604.52|18484.52|18603.7|18483.7|10
1640020470000|2021-12-20 17:14:30|18604.42|18484.42|18604.04|18484.04|18604.42|18484.42|18603.57|18483.57|10
1640020480000|2021-12-20 17:14:40|18604|18484|18603.87|18483.87|18604.33|18484.33|18603.5|18483.5|8
1640020490000|2021-12-20 17:14:50|18603.85|18483.85|18605.46|18485.46|18605.46|18485.46|18603.85|18483.85|10
1640020500000|2021-12-20 17:15:00|18605.56|18485.56|18603.98|18483.98|18605.84|18485.84|18603.98|18483.98|10
1640020510000|2021-12-20 17:15:10|18603.4|18483.4|18600.18|18480.18|18603.4|18483.4|18599.93|18479.93|10
1640020520000|2021-12-20 17:15:20|18599.51|18479.51|18596.9|18476.9|18599.52|18479.52|18596.9|18476.9|10
1640020530000|2021-12-20 17:15:30|18596.1|18476.1|18597.55|18477.55|18597.55|18477.55|18595.31|18475.31|10
1640020540000|2021-12-20 17:15:40|18598.16|18478.16|18598.21|18478.21|18599.54|18479.54|18598.02|18478.02|10
1640020550000|2021-12-20 17:15:50|18598.46|18478.46|18596.5|18476.5|18598.46|18478.46|18596.35|18476.35|10
1640020560000|2021-12-20 17:16:00|18595.67|18475.67|18595.09|18475.09|18595.68|18475.68|18594.82|18474.82|10
1640020570000|2021-12-20 17:16:10|18595.26|18475.26|18599.81|18479.81|18599.81|18479.81|18595.26|18475.26|10
1640020580000|2021-12-20 17:16:20|18599.96|18479.96|18603.55|18483.55|18603.55|18483.55|18599.96|18479.96|9
1640020590000|2021-12-20 17:16:30|18603.65|18483.65|18608.85|18488.85|18608.85|18488.85|18603.65|18483.65|10
1640020600000|2021-12-20 17:16:40|18609.58|18489.58|18613.03|18493.03|18613.03|18493.03|18609.58|18489.58|10
1640020610000|2021-12-20 17:16:50|18613.71|18493.71|18615|18495|18615|18495|18613.08|18493.08|10
1640020620000|2021-12-20 17:17:00|18615.32|18495.32|18618.56|18498.56|18618.56|18498.56|18615.32|18495.32|10
1640020630000|2021-12-20 17:17:10|18618.59|18498.59|18619.64|18499.64|18619.88|18499.88|18618.44|18498.44|10
1640020640000|2021-12-20 17:17:20|18619.75|18499.75|18622.36|18502.36|18622.36|18502.36|18619.6|18499.6|10
1640020650000|2021-12-20 17:17:30|18622.84|18502.84|18625.11|18505.11|18625.11|18505.11|18622.84|18502.84|10
1640020660000|2021-12-20 17:17:40|18625.15|18505.15|18625.77|18505.77|18625.77|18505.77|18624.71|18504.71|10
1640020670000|2021-12-20 17:17:50|18625.81|18505.81|18623.93|18503.93|18625.81|18505.81|18623.93|18503.93|10
1640020680000|2021-12-20 17:18:00|18624.1|18504.1|18623.77|18503.77|18624.41|18504.41|18623.52|18503.52|10
1640020690000|2021-12-20 17:18:10|18623.28|18503.28|18617.79|18497.79|18623.28|18503.28|18617.79|18497.79|10
1640020700000|2021-12-20 17:18:20|18616.98|18496.98|18614.93|18494.93|18616.98|18496.98|18614.75|18494.75|9
1640020710000|2021-12-20 17:18:30|18615.38|18495.38|18618.04|18498.04|18618.04|18498.04|18615.38|18495.38|10
1640020720000|2021-12-20 17:18:40|18618.62|18498.62|18625.21|18505.21|18625.26|18505.26|18618.62|18498.62|10
1640020730000|2021-12-20 17:18:50|18625.23|18505.23|18627.67|18507.67|18627.67|18507.67|18625.23|18505.23|10
1640020740000|2021-12-20 17:19:00|18628.22|18508.22|18635.13|18515.13|18635.13|18515.13|18628.22|18508.22|10
1640020750000|2021-12-20 17:19:10|18638.52|18518.52|18658.27|18538.27|18658.27|18538.27|18638.52|18518.52|10
1640020760000|2021-12-20 17:19:20|18657.81|18537.81|18657.92|18537.92|18659.42|18539.42|18657.71|18537.71|10
1640020770000|2021-12-20 17:19:30|18658.37|18538.37|18657.02|18537.02|18658.37|18538.37|18657.02|18537.02|10
1640020780000|2021-12-20 17:19:40|18659.91|18539.91|18657.84|18537.84|18660.05|18540.05|18657.84|18537.84|9
1640020790000|2021-12-20 17:19:50|18658.63|18538.63|18656.04|18536.04|18658.74|18538.74|18656.04|18536.04|10
1640020800000|2021-12-20 17:20:00|18656.06|18536.06|18654.55|18534.55|18656.08|18536.08|18654.25|18534.25|10
1640020810000|2021-12-20 17:20:10|18655.24|18535.24|18660.5|18540.5|18661.01|18541.01|18655.21|18535.21|10
1640020820000|2021-12-20 17:20:20|18660.45|18540.45|18661.24|18541.24|18661.94|18541.94|18660.45|18540.45|10
1640020830000|2021-12-20 17:20:30|18661.57|18541.57|18661.86|18541.86|18662.95|18542.95|18661.57|18541.57|10
1640020840000|2021-12-20 17:20:40|18661.03|18541.03|18657.53|18537.53|18661.03|18541.03|18657.29|18537.29|10
1640020850000|2021-12-20 17:20:50|18658.61|18538.61|18657.3|18537.3|18658.61|18538.61|18657.3|18537.3|10
1640020860000|2021-12-20 17:21:00|18659.07|18539.07|18658.1|18538.1|18659.11|18539.11|18658.1|18538.1|10
1640020870000|2021-12-20 17:21:10|18658.51|18538.51|18657.45|18537.45|18659.5|18539.5|18657.45|18537.45|10
1640020880000|2021-12-20 17:21:20|18655.44|18535.44|18654.81|18534.81|18655.44|18535.44|18654.67|18534.67|10
1640020890000|2021-12-20 17:21:30|18654.45|18534.45|18656.61|18536.61|18658.6|18538.6|18654.45|18534.45|10
1640020900000|2021-12-20 17:21:40|18657.07|18537.07|18655.68|18535.68|18657.07|18537.07|18655.68|18535.68|10
1640020910000|2021-12-20 17:21:50|18657.49|18537.49|18657.61|18537.61|18657.61|18537.61|18656.87|18536.87|9
1640020920000|2021-12-20 17:22:00|18657.54|18537.54|18656.98|18536.98|18657.75|18537.75|18656.4|18536.4|10
1640020930000|2021-12-20 17:22:10|18657.21|18537.21|18658.16|18538.16|18658.33|18538.33|18657.21|18537.21|10
1640020940000|2021-12-20 17:22:20|18656.66|18536.66|18650.67|18530.67|18656.66|18536.66|18650.67|18530.67|9
1640020950000|2021-12-20 17:22:30|18650.61|18530.61|18645.96|18525.96|18650.61|18530.61|18645.96|18525.96|10
1640020960000|2021-12-20 17:22:40|18645.93|18525.93|18642.63|18522.63|18646.48|18526.48|18642.06|18522.06|10
1640020970000|2021-12-20 17:22:50|18642.36|18522.36|18640.17|18520.17|18642.36|18522.36|18639.91|18519.91|10
1640020980000|2021-12-20 17:23:00|18639.95|18519.95|18633.88|18513.88|18639.98|18519.98|18633.88|18513.88|10
1640020990000|2021-12-20 17:23:10|18633.59|18513.59|18632.67|18512.67|18633.59|18513.59|18631.76|18511.76|10
1640021000000|2021-12-20 17:23:20|18632.69|18512.69|18631.64|18511.64|18632.86|18512.86|18631.64|18511.64|10
1640021010000|2021-12-20 17:23:30|18631.47|18511.47|18630.2|18510.2|18631.47|18511.47|18630.08|18510.08|10
1640021020000|2021-12-20 17:23:40|18630.13|18510.13|18629.63|18509.63|18630.13|18510.13|18629|18509|9
1640021030000|2021-12-20 17:23:50|18629.86|18509.86|18631.18|18511.18|18631.39|18511.39|18629.86|18509.86|10
1640021040000|2021-12-20 17:24:00|18630.97|18510.97|18630.75|18510.75|18630.97|18510.97|18630.24|18510.24|9
1640021050000|2021-12-20 17:24:10|18630.59|18510.59|18633.73|18513.73|18633.73|18513.73|18630.53|18510.53|10
1640021060000|2021-12-20 17:24:20|18633.98|18513.98|18636.89|18516.89|18636.89|18516.89|18633.98|18513.98|10
1640021070000|2021-12-20 17:24:30|18637.39|18517.39|18639.05|18519.05|18639.05|18519.05|18637.32|18517.32|10
1640021080000|2021-12-20 17:24:40|18639.12|18519.12|18638.28|18518.28|18639.4|18519.4|18638.28|18518.28|10
1640021090000|2021-12-20 17:24:50|18636.74|18516.74|18634.26|18514.26|18636.74|18516.74|18634.26|18514.26|10
1640021100000|2021-12-20 17:25:00|18634.4|18514.4|18634.32|18514.32|18634.73|18514.73|18634.11|18514.11|8
1640021110000|2021-12-20 17:25:10|18633.91|18513.91|18632.62|18512.62|18633.93|18513.93|18632.62|18512.62|10
1640021120000|2021-12-20 17:25:20|18632.91|18512.91|18631.41|18511.41|18632.91|18512.91|18631.02|18511.02|10
1640021130000|2021-12-20 17:25:30|18631.34|18511.34|18629.65|18509.65|18632.37|18512.37|18629.65|18509.65|10
1640021140000|2021-12-20 17:25:40|18629.13|18509.13|18627.26|18507.26|18629.16|18509.16|18627.26|18507.26|10
1640021150000|2021-12-20 17:25:50|18627.02|18507.02|18624.89|18504.89|18627.02|18507.02|18624.89|18504.89|9
1640021160000|2021-12-20 17:26:00|18624.81|18504.81|18623.39|18503.39|18624.81|18504.81|18623.39|18503.39|10
1640021170000|2021-12-20 17:26:10|18623.44|18503.44|18623.71|18503.71|18623.96|18503.96|18623.18|18503.18|10
1640021180000|2021-12-20 17:26:20|18623.69|18503.69|18621.71|18501.71|18623.69|18503.69|18621.71|18501.71|10
1640021190000|2021-12-20 17:26:30|18621.47|18501.47|18619.3|18499.3|18621.47|18501.47|18619.3|18499.3|10
1640021200000|2021-12-20 17:26:40|18619.32|18499.32|18620.55|18500.55|18620.78|18500.78|18619.32|18499.32|10
1640021210000|2021-12-20 17:26:50|18620.54|18500.54|18619.98|18499.98|18620.8|18500.8|18619.52|18499.52|10
1640021220000|2021-12-20 17:27:00|18620.52|18500.52|18620.68|18500.68|18620.68|18500.68|18620.05|18500.05|10
1640021230000|2021-12-20 17:27:10|18621.09|18501.09|18624.37|18504.37|18624.89|18504.89|18621.06|18501.06|10
1640021240000|2021-12-20 17:27:20|18624.66|18504.66|18621.72|18501.72|18624.66|18504.66|18621.31|18501.31|10
1640021250000|2021-12-20 17:27:30|18621.31|18501.31|18621.13|18501.13|18621.42|18501.42|18620.13|18500.13|10
1640021260000|2021-12-20 17:27:40|18621.18|18501.18|18620.91|18500.91|18621.78|18501.78|18620.82|18500.82|10
1640021270000|2021-12-20 17:27:50|18620.39|18500.39|18616.21|18496.21|18620.39|18500.39|18616.21|18496.21|10
1640021280000|2021-12-20 17:28:00|18615.82|18495.82|18610.45|18490.45|18615.82|18495.82|18610.45|18490.45|10
1640021290000|2021-12-20 17:28:10|18610.58|18490.58|18605.94|18485.94|18610.58|18490.58|18605.94|18485.94|9
1640021300000|2021-12-20 17:28:20|18605.74|18485.74|18604.51|18484.51|18605.74|18485.74|18604.3|18484.3|10
1640021310000|2021-12-20 17:28:30|18603.77|18483.77|18597.46|18477.46|18603.77|18483.77|18597.46|18477.46|10
1640021320000|2021-12-20 17:28:40|18596.81|18476.81|18588.02|18468.02|18596.81|18476.81|18588.02|18468.02|10
1640021330000|2021-12-20 17:28:50|18588.42|18468.42|18585.44|18465.44|18588.68|18468.68|18585.44|18465.44|10
1640021340000|2021-12-20 17:29:00|18585.32|18465.32|18586.08|18466.08|18586.18|18466.18|18585.32|18465.32|10
1640021350000|2021-12-20 17:29:10|18586.35|18466.35|18587.4|18467.4|18587.4|18467.4|18586.17|18466.17|10
1640021360000|2021-12-20 17:29:20|18588.17|18468.17|18588.03|18468.03|18588.83|18468.83|18587.81|18467.81|10
1640021370000|2021-12-20 17:29:30|18588.09|18468.09|18584.95|18464.95|18588.09|18468.09|18584.8|18464.8|8
1640021380000|2021-12-20 17:29:40|18584.36|18464.36|18584.9|18464.9|18584.9|18464.9|18582.59|18462.59|9
1640021390000|2021-12-20 17:29:50|18586.23|18466.23|18589.44|18469.44|18589.66|18469.66|18586.23|18466.23|10
1640021400000|2021-12-20 17:30:00|18589.57|18469.57|18588.47|18468.47|18590.44|18470.44|18588.29|18468.29|10
1640021410000|2021-12-20 17:30:10|18587.38|18467.38|18582.31|18462.31|18587.38|18467.38|18582.31|18462.31|10
1640021420000|2021-12-20 17:30:20|18581.86|18461.86|18574.76|18454.76|18581.86|18461.86|18574.76|18454.76|10
1640021430000|2021-12-20 17:30:30|18574.37|18454.37|18570.85|18450.85|18574.37|18454.37|18570.06|18450.06|10
1640021440000|2021-12-20 17:30:40|18570.56|18450.56|18566.85|18446.85|18570.7|18450.7|18566.85|18446.85|10
1640021450000|2021-12-20 17:30:50|18566.33|18446.33|18560.52|18440.52|18566.33|18446.33|18560.52|18440.52|10
1640021460000|2021-12-20 17:31:00|18560.48|18440.48|18556.28|18436.28|18561.3|18441.3|18556.1|18436.1|10
1640021470000|2021-12-20 17:31:10|18556.21|18436.21|18556.76|18436.76|18556.76|18436.76|18556.02|18436.02|10
1640021480000|2021-12-20 17:31:20|18557.6|18437.6|18556.68|18436.68|18557.6|18437.6|18556.68|18436.68|10
1640021490000|2021-12-20 17:31:30|18556.42|18436.42|18555.88|18435.88|18556.72|18436.72|18555.24|18435.24|10
1640021500000|2021-12-20 17:31:40|18555.48|18435.48|18551.71|18431.71|18555.48|18435.48|18551.71|18431.71|10
1640021510000|2021-12-20 17:31:50|18551.21|18431.21|18547.98|18427.98|18551.21|18431.21|18547.98|18427.98|10
1640021520000|2021-12-20 17:32:00|18547.78|18427.78|18545.77|18425.77|18547.87|18427.87|18545.75|18425.75|10
1640021530000|2021-12-20 17:32:10|18544.81|18424.81|18541.7|18421.7|18545.08|18425.08|18541.7|18421.7|10
1640021540000|2021-12-20 17:32:20|18540.75|18420.75|18540.13|18420.13|18540.87|18420.87|18539.88|18419.88|9
1640021550000|2021-12-20 17:32:30|18539.8|18419.8|18541.3|18421.3|18541.3|18421.3|18539.15|18419.15|10
1640021560000|2021-12-20 17:32:40|18542.05|18422.05|18544.68|18424.68|18544.68|18424.68|18542.05|18422.05|10
1640021570000|2021-12-20 17:32:50|18544.91|18424.91|18543.01|18423.01|18544.91|18424.91|18543.01|18423.01|10
1640021580000|2021-12-20 17:33:00|18543.69|18423.69|18543.72|18423.72|18543.75|18423.75|18543.31|18423.31|10
1640021590000|2021-12-20 17:33:10|18543.99|18423.99|18547.04|18427.04|18547.04|18427.04|18543.99|18423.99|9
1640021600000|2021-12-20 17:33:20|18547.51|18427.51|18550.9|18430.9|18551.06|18431.06|18547.51|18427.51|10
1640021610000|2021-12-20 17:33:30|18550.77|18430.77|18552.35|18432.35|18552.35|18432.35|18550.77|18430.77|9
1640021620000|2021-12-20 17:33:40|18552.43|18432.43|18554.15|18434.15|18554.15|18434.15|18552.36|18432.36|10
1640021630000|2021-12-20 17:33:50|18555.17|18435.17|18559.44|18439.44|18559.44|18439.44|18555.17|18435.17|10
1640021640000|2021-12-20 17:34:00|18559.88|18439.88|18557.83|18437.83|18561.46|18441.46|18557.83|18437.83|10
1640021650000|2021-12-20 17:34:10|18557.57|18437.57|18555.02|18435.02|18557.57|18437.57|18555.02|18435.02|10
1640021660000|2021-12-20 17:34:20|18555.26|18435.26|18553.76|18433.76|18555.26|18435.26|18553.71|18433.71|10
1640021670000|2021-12-20 17:34:30|18553.63|18433.63|18552.49|18432.49|18553.63|18433.63|18551.98|18431.98|10
1640021680000|2021-12-20 17:34:40|18553.2|18433.2|18552.22|18432.22|18553.2|18433.2|18552.18|18432.18|10
1640021690000|2021-12-20 17:34:50|18552.4|18432.4|18551.8|18431.8|18552.4|18432.4|18550.69|18430.69|10
1640021700000|2021-12-20 17:35:00|18551.98|18431.98|18551.82|18431.82|18552.42|18432.42|18551.65|18431.65|9
1640021710000|2021-12-20 17:35:10|18552.83|18432.83|18559.84|18439.84|18559.84|18439.84|18552.83|18432.83|9
1640021720000|2021-12-20 17:35:20|18559.96|18439.96|18561.48|18441.48|18561.86|18441.86|18559.96|18439.96|10
1640021730000|2021-12-20 17:35:30|18561.43|18441.43|18563.47|18443.47|18563.68|18443.68|18561.43|18441.43|10
1640021740000|2021-12-20 17:35:40|18564.08|18444.08|18564.22|18444.22|18564.83|18444.83|18564.08|18444.08|9
1640021750000|2021-12-20 17:35:50|18564.42|18444.42|18564.38|18444.38|18564.66|18444.66|18564.2|18444.2|10
1640021760000|2021-12-20 17:36:00|18564.37|18444.37|18562.89|18442.89|18564.46|18444.46|18562.89|18442.89|10
1640021770000|2021-12-20 17:36:10|18562.96|18442.96|18560.09|18440.09|18562.96|18442.96|18560.09|18440.09|9
1640021780000|2021-12-20 17:36:20|18559.73|18439.73|18555.06|18435.06|18559.73|18439.73|18555.06|18435.06|10
1640021790000|2021-12-20 17:36:30|18554.76|18434.76|18554.07|18434.07|18554.76|18434.76|18553.41|18433.41|10
1640021800000|2021-12-20 17:36:40|18553.4|18433.4|18555.64|18435.64|18555.64|18435.64|18552.57|18432.57|10
1640021810000|2021-12-20 17:36:50|18556.06|18436.06|18558.96|18438.96|18558.96|18438.96|18556.06|18436.06|10
1640021820000|2021-12-20 17:37:00|18558.81|18438.81|18561.62|18441.62|18561.74|18441.74|18558.69|18438.69|9
1640021830000|2021-12-20 17:37:10|18561.61|18441.61|18561.31|18441.31|18561.71|18441.71|18561.11|18441.11|9
1640021840000|2021-12-20 17:37:20|18561.76|18441.76|18562.01|18442.01|18562.01|18442.01|18561.4|18441.4|10
1640021850000|2021-12-20 17:37:30|18562.08|18442.08|18562.22|18442.22|18562.42|18442.42|18562.04|18442.04|9
1640021860000|2021-12-20 17:37:40|18562.35|18442.35|18562.82|18442.82|18562.82|18442.82|18562.35|18442.35|7
1640021870000|2021-12-20 17:37:50|18563.46|18443.46|18567.13|18447.13|18567.37|18447.37|18563.46|18443.46|10
1640021880000|2021-12-20 17:38:00|18567.4|18447.4|18568.78|18448.78|18568.82|18448.82|18567.4|18447.4|10
1640021890000|2021-12-20 17:38:10|18569.52|18449.52|18569.58|18449.58|18570.15|18450.15|18569.52|18449.52|10
1640021900000|2021-12-20 17:38:20|18569.94|18449.94|18570.76|18450.76|18570.76|18450.76|18569.15|18449.15|10
1640021910000|2021-12-20 17:38:30|18570.87|18450.87|18576.11|18456.11|18576.11|18456.11|18570.87|18450.87|10
1640021920000|2021-12-20 17:38:40|18576.92|18456.92|18579.73|18459.73|18579.73|18459.73|18576.92|18456.92|10
1640021930000|2021-12-20 17:38:50|18579.86|18459.86|18578.82|18458.82|18580.04|18460.04|18578.82|18458.82|9
1640021940000|2021-12-20 17:39:00|18579.19|18459.19|18575.5|18455.5|18579.52|18459.52|18575.5|18455.5|10
1640021950000|2021-12-20 17:39:10|18575.48|18455.48|18571.56|18451.56|18575.48|18455.48|18571.48|18451.48|10
1640021960000|2021-12-20 17:39:20|18572.04|18452.04|18571.62|18451.62|18572.04|18452.04|18570.55|18450.55|10
1640021970000|2021-12-20 17:39:30|18571.98|18451.98|18571.38|18451.38|18572.72|18452.72|18570.78|18450.78|10
1640021980000|2021-12-20 17:39:40|18571.37|18451.37|18572.91|18452.91|18573|18453|18571.37|18451.37|10
1640021990000|2021-12-20 17:39:50|18573.27|18453.27|18577.17|18457.17|18577.17|18457.17|18573.27|18453.27|10
1640022000000|2021-12-20 17:40:00|18578.21|18458.21|18581.99|18461.99|18581.99|18461.99|18578.21|18458.21|10
1640022010000|2021-12-20 17:40:10|18582.11|18462.11|18585.62|18465.62|18585.81|18465.81|18581.89|18461.89|10
1640022020000|2021-12-20 17:40:20|18585.65|18465.65|18582.64|18462.64|18585.87|18465.87|18582.64|18462.64|10
1640022030000|2021-12-20 17:40:30|18582.49|18462.49|18580.75|18460.75|18582.68|18462.68|18580.71|18460.71|10
1640022040000|2021-12-20 17:40:40|18580.59|18460.59|18579.65|18459.65|18580.59|18460.59|18578.47|18458.47|10
1640022050000|2021-12-20 17:40:50|18579.99|18459.99|18582.42|18462.42|18582.85|18462.85|18579.99|18459.99|9
1640022060000|2021-12-20 17:41:00|18582.12|18462.12|18579.36|18459.36|18582.12|18462.12|18579.36|18459.36|9
1640022070000|2021-12-20 17:41:10|18579.08|18459.08|18578.43|18458.43|18579.56|18459.56|18578.43|18458.43|10
1640022080000|2021-12-20 17:41:20|18578.13|18458.13|18576.48|18456.48|18578.13|18458.13|18576.48|18456.48|10
1640022090000|2021-12-20 17:41:30|18576.23|18456.23|18573.03|18453.03|18576.23|18456.23|18573.03|18453.03|10
1640022100000|2021-12-20 17:41:40|18573.55|18453.55|18570.72|18450.72|18573.7|18453.7|18570.72|18450.72|10
1640022110000|2021-12-20 17:41:50|18570.62|18450.62|18571.56|18451.56|18572.21|18452.21|18570.61|18450.61|9
1640022120000|2021-12-20 17:42:00|18571.73|18451.73|18577.2|18457.2|18577.2|18457.2|18571.73|18451.73|10
1640022130000|2021-12-20 17:42:10|18577.15|18457.15|18583.35|18463.35|18583.35|18463.35|18577.15|18457.15|10
1640022140000|2021-12-20 17:42:20|18584.3|18464.3|18587.83|18467.83|18587.83|18467.83|18584.3|18464.3|10
1640022150000|2021-12-20 17:42:30|18587.75|18467.75|18590.77|18470.77|18590.77|18470.77|18587.75|18467.75|9
1640022160000|2021-12-20 17:42:40|18590.78|18470.78|18591.85|18471.85|18591.92|18471.92|18590.66|18470.66|10
1640022170000|2021-12-20 17:42:50|18591.22|18471.22|18591.42|18471.42|18592.11|18472.11|18591.22|18471.22|10
1640022180000|2021-12-20 17:43:00|18590.72|18470.72|18593.34|18473.34|18593.34|18473.34|18590.72|18470.72|9
1640022190000|2021-12-20 17:43:10|18593.41|18473.41|18592.91|18472.91|18593.69|18473.69|18592.91|18472.91|10
1640022200000|2021-12-20 17:43:20|18593.37|18473.37|18591.75|18471.75|18593.37|18473.37|18591.75|18471.75|9
1640022210000|2021-12-20 17:43:30|18591.49|18471.49|18593.92|18473.92|18594.29|18474.29|18591.44|18471.44|10
1640022220000|2021-12-20 17:43:40|18593.84|18473.84|18596.48|18476.48|18596.48|18476.48|18593.84|18473.84|10
1640022230000|2021-12-20 17:43:50|18596.57|18476.57|18597.5|18477.5|18597.5|18477.5|18595.7|18475.7|9
1640022240000|2021-12-20 17:44:00|18597.51|18477.51|18596.81|18476.81|18597.86|18477.86|18596.7|18476.7|10
1640022250000|2021-12-20 17:44:10|18595.88|18475.88|18597.34|18477.34|18597.34|18477.34|18595.78|18475.78|8
1640022260000|2021-12-20 17:44:20|18597.51|18477.51|18598.31|18478.31|18598.53|18478.53|18597.51|18477.51|10
1640022270000|2021-12-20 17:44:30|18598.51|18478.51|18597.35|18477.35|18598.51|18478.51|18597.35|18477.35|10
1640022280000|2021-12-20 17:44:40|18597.19|18477.19|18593.96|18473.96|18597.19|18477.19|18593.17|18473.17|10
1640022290000|2021-12-20 17:44:50|18593.84|18473.84|18591.42|18471.42|18593.84|18473.84|18591.24|18471.24|10
1640022300000|2021-12-20 17:45:00|18591.49|18471.49|18586.95|18466.95|18591.49|18471.49|18586.9|18466.9|10
1640022310000|2021-12-20 17:45:10|18586.92|18466.92|18589.96|18469.96|18590.16|18470.16|18586.92|18466.92|10
1640022320000|2021-12-20 17:45:20|18590.35|18470.35|18591.65|18471.65|18592.14|18472.14|18590.35|18470.35|10
1640022330000|2021-12-20 17:45:30|18591.5|18471.5|18592.23|18472.23|18592.28|18472.28|18591.5|18471.5|9
1640022340000|2021-12-20 17:45:40|18592.32|18472.32|18595.45|18475.45|18595.45|18475.45|18591.77|18471.77|10
1640022350000|2021-12-20 17:45:50|18595.54|18475.54|18599.03|18479.03|18599.06|18479.06|18595.5|18475.5|10
1640022360000|2021-12-20 17:46:00|18599.01|18479.01|18599.88|18479.88|18599.88|18479.88|18598.81|18478.81|10
1640022370000|2021-12-20 17:46:10|18599.9|18479.9|18606.3|18486.3|18606.3|18486.3|18599.9|18479.9|10
1640022380000|2021-12-20 17:46:20|18606.57|18486.57|18610.67|18490.67|18610.67|18490.67|18606.57|18486.57|10
1640022390000|2021-12-20 17:46:30|18611.23|18491.23|18610.67|18490.67|18611.87|18491.87|18610.31|18490.31|10
1640022400000|2021-12-20 17:46:40|18610.86|18490.86|18608.31|18488.31|18610.99|18490.99|18608.22|18488.22|10
1640022410000|2021-12-20 17:46:50|18605.47|18485.47|18597.71|18477.71|18605.87|18485.87|18597.71|18477.71|10
1640022420000|2021-12-20 17:47:00|18597.58|18477.58|18592.28|18472.28|18597.58|18477.58|18592.28|18472.28|10
1640022430000|2021-12-20 17:47:10|18591.82|18471.82|18585.15|18465.15|18591.82|18471.82|18585.15|18465.15|9
1640022440000|2021-12-20 17:47:20|18584.74|18464.74|18583.65|18463.65|18584.88|18464.88|18583.34|18463.34|10
1640022450000|2021-12-20 17:47:30|18582.03|18462.03|18580.98|18460.98|18582.16|18462.16|18580.89|18460.89|10
1640022460000|2021-12-20 17:47:40|18581.18|18461.18|18582.48|18462.48|18582.73|18462.73|18581.18|18461.18|10
1640022470000|2021-12-20 17:47:50|18581.64|18461.64|18579.68|18459.68|18581.64|18461.64|18579.68|18459.68|10
1640022480000|2021-12-20 17:48:00|18579.58|18459.58|18580.5|18460.5|18580.5|18460.5|18579.23|18459.23|10
1640022490000|2021-12-20 17:48:10|18581.14|18461.14|18580.11|18460.11|18581.38|18461.38|18580.11|18460.11|10
1640022500000|2021-12-20 17:48:20|18579.9|18459.9|18577.13|18457.13|18579.9|18459.9|18577.03|18457.03|8
1640022510000|2021-12-20 17:48:30|18576.47|18456.47|18574.14|18454.14|18576.47|18456.47|18574.14|18454.14|10
1640022520000|2021-12-20 17:48:40|18574.04|18454.04|18574.99|18454.99|18574.99|18454.99|18573.77|18453.77|10
1640022530000|2021-12-20 17:48:50|18575.57|18455.57|18576.72|18456.72|18576.72|18456.72|18575.33|18455.33|10
1640022540000|2021-12-20 17:49:00|18577.03|18457.03|18576.08|18456.08|18577.5|18457.5|18576.08|18456.08|10
1640022550000|2021-12-20 17:49:10|18576.23|18456.23|18573.85|18453.85|18576.24|18456.24|18573.76|18453.76|9
1640022560000|2021-12-20 17:49:20|18571.96|18451.96|18573.64|18453.64|18573.64|18453.64|18569.74|18449.74|10
1640022570000|2021-12-20 17:49:30|18573.63|18453.63|18578.01|18458.01|18578.01|18458.01|18573.63|18453.63|10
1640022580000|2021-12-20 17:49:40|18578.71|18458.71|18584.26|18464.26|18584.26|18464.26|18578.71|18458.71|10
1640022590000|2021-12-20 17:49:50|18583.46|18463.46|18583.53|18463.53|18585.36|18465.36|18583.46|18463.46|10
1640022600000|2021-12-20 17:50:00|18583.57|18463.57|18584.01|18464.01|18584.65|18464.65|18583.36|18463.36|10
1640022610000|2021-12-20 17:50:10|18585.51|18465.51|18591.84|18471.84|18591.84|18471.84|18585.51|18465.51|10
1640022620000|2021-12-20 17:50:20|18592.27|18472.27|18592.39|18472.39|18592.98|18472.98|18592.27|18472.27|9
1640022630000|2021-12-20 17:50:30|18591.98|18471.98|18584.81|18464.81|18592.07|18472.07|18584.81|18464.81|10
1640022640000|2021-12-20 17:50:40|18584.45|18464.45|18582.79|18462.79|18584.45|18464.45|18582.46|18462.46|10
1640022650000|2021-12-20 17:50:50|18581.97|18461.97|18583.1|18463.1|18583.1|18463.1|18581.81|18461.81|9
1640022660000|2021-12-20 17:51:00|18583.58|18463.58|18587.31|18467.31|18587.39|18467.39|18582.29|18462.29|10
1640022670000|2021-12-20 17:51:10|18588.1|18468.1|18591.91|18471.91|18591.91|18471.91|18588.1|18468.1|10
1640022680000|2021-12-20 17:51:20|18591.79|18471.79|18595.32|18475.32|18595.32|18475.32|18591.79|18471.79|10
1640022690000|2021-12-20 17:51:30|18595.9|18475.9|18596.58|18476.58|18596.71|18476.71|18595.61|18475.61|9
1640022700000|2021-12-20 17:51:40|18597.34|18477.34|18599.29|18479.29|18599.29|18479.29|18597.3|18477.3|10
1640022710000|2021-12-20 17:51:50|18599.5|18479.5|18600.89|18480.89|18600.89|18480.89|18599.37|18479.37|10
1640022720000|2021-12-20 17:52:00|18600.76|18480.76|18601.72|18481.72|18602.08|18482.08|18600.76|18480.76|10
1640022730000|2021-12-20 17:52:10|18601.51|18481.51|18601.97|18481.97|18601.97|18481.97|18601.51|18481.51|10
1640022740000|2021-12-20 17:52:20|18601.95|18481.95|18604.09|18484.09|18604.18|18484.18|18601.94|18481.94|10
1640022750000|2021-12-20 17:52:30|18604.74|18484.74|18604.6|18484.6|18605.53|18485.53|18604.33|18484.33|9
1640022760000|2021-12-20 17:52:40|18605.01|18485.01|18606.74|18486.74|18606.74|18486.74|18604.61|18484.61|10
1640022770000|2021-12-20 17:52:50|18607.56|18487.56|18611.48|18491.48|18611.48|18491.48|18607.5|18487.5|10
1640022780000|2021-12-20 17:53:00|18613.93|18493.93|18620.61|18500.61|18620.61|18500.61|18613.93|18493.93|9
1640022790000|2021-12-20 17:53:10|18620.9|18500.9|18623.64|18503.64|18623.79|18503.79|18620.9|18500.9|10
1640022800000|2021-12-20 17:53:20|18623.68|18503.68|18624.27|18504.27|18624.77|18504.77|18623.52|18503.52|9
1640022810000|2021-12-20 17:53:30|18623.77|18503.77|18623.73|18503.73|18623.77|18503.77|18622.8|18502.8|10
1640022820000|2021-12-20 17:53:40|18623.77|18503.77|18623.79|18503.79|18624.33|18504.33|18623.74|18503.74|9
1640022830000|2021-12-20 17:53:50|18624.02|18504.02|18623.01|18503.01|18624.23|18504.23|18623.01|18503.01|10
1640022840000|2021-12-20 17:54:00|18622.77|18502.77|18624|18504|18624|18504|18622.77|18502.77|9
1640022850000|2021-12-20 17:54:10|18624.54|18504.54|18624.59|18504.59|18625.19|18505.19|18624.51|18504.51|9
1640022860000|2021-12-20 17:54:20|18624.63|18504.63|18622.46|18502.46|18624.65|18504.65|18622.46|18502.46|9
1640022870000|2021-12-20 17:54:30|18623.29|18503.29|18624.65|18504.65|18624.65|18504.65|18623.29|18503.29|10
1640022880000|2021-12-20 17:54:40|18624.84|18504.84|18626.58|18506.58|18626.58|18506.58|18624.84|18504.84|10
1640022890000|2021-12-20 17:54:50|18626.54|18506.54|18627.79|18507.79|18627.88|18507.88|18626.54|18506.54|10
1640022900000|2021-12-20 17:55:00|18628.4|18508.4|18626.87|18506.87|18628.55|18508.55|18626.87|18506.87|10
1640022910000|2021-12-20 17:55:10|18626.52|18506.52|18623.73|18503.73|18626.52|18506.52|18623.24|18503.24|10
1640022920000|2021-12-20 17:55:20|18623.83|18503.83|18621.31|18501.31|18623.93|18503.93|18620.81|18500.81|10
1640022930000|2021-12-20 17:55:30|18620.85|18500.85|18619.1|18499.1|18621.09|18501.09|18619.1|18499.1|10
1640022940000|2021-12-20 17:55:40|18619.31|18499.31|18618.62|18498.62|18619.31|18499.31|18618.23|18498.23|10
1640022950000|2021-12-20 17:55:50|18618.67|18498.67|18620.38|18500.38|18620.38|18500.38|18618.59|18498.59|10
1640022960000|2021-12-20 17:56:00|18621|18501|18625.25|18505.25|18625.4|18505.4|18621|18501|10
1640022970000|2021-12-20 17:56:10|18626.07|18506.07|18622.92|18502.92|18626.33|18506.33|18622.92|18502.92|10
1640022980000|2021-12-20 17:56:20|18622.42|18502.42|18616.63|18496.63|18622.42|18502.42|18616.63|18496.63|10
1640022990000|2021-12-20 17:56:30|18616.59|18496.59|18614.56|18494.56|18616.59|18496.59|18614.56|18494.56|10
1640023000000|2021-12-20 17:56:40|18614.23|18494.23|18613.51|18493.51|18614.23|18494.23|18613.47|18493.47|9
1640023010000|2021-12-20 17:56:50|18613.64|18493.64|18614.73|18494.73|18614.73|18494.73|18612.61|18492.61|10
1640023020000|2021-12-20 17:57:00|18614.99|18494.99|18617.18|18497.18|18617.49|18497.49|18614.74|18494.74|10
1640023030000|2021-12-20 17:57:10|18617.42|18497.42|18618.03|18498.03|18618.66|18498.66|18617|18497|10
1640023040000|2021-12-20 17:57:20|18617.8|18497.8|18614.59|18494.59|18617.8|18497.8|18614.59|18494.59|10
1640023050000|2021-12-20 17:57:30|18614.67|18494.67|18614.12|18494.12|18614.94|18494.94|18614.12|18494.12|9
1640023060000|2021-12-20 17:57:40|18614.05|18494.05|18608.28|18488.28|18614.05|18494.05|18608.17|18488.17|10
1640023070000|2021-12-20 17:57:50|18608.35|18488.35|18607.07|18487.07|18608.35|18488.35|18607.01|18487.01|10
1640023080000|2021-12-20 17:58:00|18606.47|18486.47|18605.04|18485.04|18606.64|18486.64|18604.89|18484.89|10
1640023090000|2021-12-20 17:58:10|18605.01|18485.01|18598.52|18478.52|18605.01|18485.01|18598.52|18478.52|10
1640023100000|2021-12-20 17:58:20|18598.07|18478.07|18592.43|18472.43|18598.07|18478.07|18592.43|18472.43|10
1640023110000|2021-12-20 17:58:30|18591.98|18471.98|18588.71|18468.71|18591.98|18471.98|18588.71|18468.71|10
1640023120000|2021-12-20 17:58:40|18588.38|18468.38|18588.61|18468.61|18589.19|18469.19|18588.38|18468.38|10
1640023130000|2021-12-20 17:58:50|18589.43|18469.43|18589.8|18469.8|18589.8|18469.8|18588.7|18468.7|10
1640023140000|2021-12-20 17:59:00|18589.65|18469.65|18588.63|18468.63|18589.9|18469.9|18588.63|18468.63|9
1640023150000|2021-12-20 17:59:10|18588.74|18468.74|18579.41|18459.41|18588.74|18468.74|18579.22|18459.22|10
1640023160000|2021-12-20 17:59:20|18578.25|18458.25|18566.08|18446.08|18578.25|18458.25|18566.08|18446.08|10
1640023170000|2021-12-20 17:59:30|18565.07|18445.07|18559|18439|18565.07|18445.07|18557.33|18437.33|10
1640023180000|2021-12-20 17:59:40|18558.77|18438.77|18550.99|18430.99|18558.77|18438.77|18550.99|18430.99|10
1640023190000|2021-12-20 17:59:50|18549.54|18429.54|18545.38|18425.38|18549.54|18429.54|18544.16|18424.16|10
1640023200000|2021-12-20 18:00:00|18544.84|18424.84|18547.18|18427.18|18547.18|18427.18|18543.72|18423.72|10
1640023210000|2021-12-20 18:00:10|18545.9|18425.9|18547.32|18427.32|18547.32|18427.32|18545.7|18425.7|10
1640023220000|2021-12-20 18:00:20|18546.99|18426.99|18546.44|18426.44|18547.44|18427.44|18546.44|18426.44|10
1640023230000|2021-12-20 18:00:30|18546.99|18426.99|18553.27|18433.27|18553.27|18433.27|18546.79|18426.79|10
1640023240000|2021-12-20 18:00:40|18553.3|18433.3|18557.96|18437.96|18558.28|18438.28|18551.7|18431.7|10
1640023250000|2021-12-20 18:00:50|18558.34|18438.34|18560.42|18440.42|18560.42|18440.42|18558.18|18438.18|10
1640023260000|2021-12-20 18:01:00|18560.11|18440.11|18558.29|18438.29|18560.12|18440.12|18558.14|18438.14|10
1640023270000|2021-12-20 18:01:10|18558.25|18438.25|18558.54|18438.54|18558.86|18438.86|18558.25|18438.25|9
1640023280000|2021-12-20 18:01:20|18558.52|18438.52|18559.4|18439.4|18560.06|18440.06|18558.52|18438.52|10
1640023290000|2021-12-20 18:01:30|18560.35|18440.35|18560.99|18440.99|18561.73|18441.73|18560.35|18440.35|10
1640023300000|2021-12-20 18:01:40|18561.09|18441.09|18559.68|18439.68|18561.83|18441.83|18559.68|18439.68|9
1640023310000|2021-12-20 18:01:50|18560.55|18440.55|18557.89|18437.89|18560.55|18440.55|18557.38|18437.38|10
1640023320000|2021-12-20 18:02:00|18556.57|18436.57|18553.94|18433.94|18556.57|18436.57|18553.94|18433.94|10
1640023330000|2021-12-20 18:02:10|18553.87|18433.87|18549.31|18429.31|18553.87|18433.87|18549.05|18429.05|10
1640023340000|2021-12-20 18:02:20|18549.17|18429.17|18546.64|18426.64|18549.17|18429.17|18546.64|18426.64|10
1640023350000|2021-12-20 18:02:30|18545.79|18425.79|18542.68|18422.68|18545.79|18425.79|18542.68|18422.68|10
1640023360000|2021-12-20 18:02:40|18542.95|18422.95|18542.27|18422.27|18543.06|18423.06|18542.13|18422.13|9
1640023370000|2021-12-20 18:02:50|18542.12|18422.12|18541.5|18421.5|18542.83|18422.83|18541.5|18421.5|10
1640023380000|2021-12-20 18:03:00|18541.21|18421.21|18538.61|18418.61|18541.29|18421.29|18538.61|18418.61|10
1640023390000|2021-12-20 18:03:10|18538.72|18418.72|18538.27|18418.27|18538.72|18418.72|18537.96|18417.96|10
1640023400000|2021-12-20 18:03:20|18538.03|18418.03|18537.37|18417.37|18538.78|18418.78|18537.21|18417.21|10
1640023410000|2021-12-20 18:03:30|18537.23|18417.23|18536.01|18416.01|18537.23|18417.23|18536.01|18416.01|10
1640023420000|2021-12-20 18:03:40|18536.37|18416.37|18536.81|18416.81|18537.27|18417.27|18536.04|18416.04|9
1640023430000|2021-12-20 18:03:50|18536.55|18416.55|18534.12|18414.12|18536.55|18416.55|18534.06|18414.06|10
1640023440000|2021-12-20 18:04:00|18533.57|18413.57|18532.66|18412.66|18534.15|18414.15|18532.66|18412.66|10
1640023450000|2021-12-20 18:04:10|18533.62|18413.62|18528.84|18408.84|18533.7|18413.7|18528.84|18408.84|9
1640023460000|2021-12-20 18:04:20|18528.4|18408.4|18527.87|18407.87|18528.61|18408.61|18527.3|18407.3|10
1640023470000|2021-12-20 18:04:30|18528.02|18408.02|18530.92|18410.92|18531.23|18411.23|18528.02|18408.02|10
1640023480000|2021-12-20 18:04:40|18531.33|18411.33|18530.56|18410.56|18531.33|18411.33|18530.36|18410.36|10
1640023490000|2021-12-20 18:04:50|18530.98|18410.98|18529.65|18409.65|18531.72|18411.72|18528.97|18408.97|10
1640023500000|2021-12-20 18:05:00|18530.29|18410.29|18530.9|18410.9|18531.4|18411.4|18530.03|18410.03|10
1640023510000|2021-12-20 18:05:10|18530.65|18410.65|18529.01|18409.01|18530.65|18410.65|18528.97|18408.97|9
1640023520000|2021-12-20 18:05:20|18528.78|18408.78|18528.06|18408.06|18528.78|18408.78|18527.42|18407.42|9
1640023530000|2021-12-20 18:05:30|18527.74|18407.74|18527.49|18407.49|18527.96|18407.96|18526.39|18406.39|10
1640023540000|2021-12-20 18:05:40|18527.84|18407.84|18521.53|18401.53|18527.84|18407.84|18521.53|18401.53|10
1640023550000|2021-12-20 18:05:50|18522.15|18402.15|18520.46|18400.46|18522.15|18402.15|18519.3|18399.3|10
1640023560000|2021-12-20 18:06:00|18520.41|18400.41|18519.03|18399.03|18520.41|18400.41|18519.03|18399.03|10
1640023570000|2021-12-20 18:06:10|18519.01|18399.01|18518.25|18398.25|18519.65|18399.65|18517.99|18397.99|10
1640023580000|2021-12-20 18:06:20|18517.97|18397.97|18517.93|18397.93|18518.05|18398.05|18517.39|18397.39|10
1640023590000|2021-12-20 18:06:30|18517.66|18397.66|18517.96|18397.96|18518.04|18398.04|18517.65|18397.65|9
1640023600000|2021-12-20 18:06:40|18517.82|18397.82|18518.69|18398.69|18518.98|18398.98|18517.55|18397.55|10
1640023610000|2021-12-20 18:06:50|18519.39|18399.39|18522.45|18402.45|18522.45|18402.45|18519.37|18399.37|10
1640023620000|2021-12-20 18:07:00|18522.8|18402.8|18525.63|18405.63|18525.63|18405.63|18522.7|18402.7|10
1640023630000|2021-12-20 18:07:10|18525.19|18405.19|18529.44|18409.44|18529.44|18409.44|18525.14|18405.14|9
1640023640000|2021-12-20 18:07:20|18530.69|18410.69|18533.52|18413.52|18533.52|18413.52|18530.69|18410.69|10
1640023650000|2021-12-20 18:07:30|18534.29|18414.29|18535.89|18415.89|18536.04|18416.04|18534.29|18414.29|10
1640023660000|2021-12-20 18:07:40|18536.19|18416.19|18538.52|18418.52|18538.52|18418.52|18535.38|18415.38|10
1640023670000|2021-12-20 18:07:50|18538.6|18418.6|18540.94|18420.94|18540.94|18420.94|18538.6|18418.6|10
1640023680000|2021-12-20 18:08:00|18541.31|18421.31|18544.55|18424.55|18544.55|18424.55|18541.31|18421.31|10
1640023690000|2021-12-20 18:08:10|18544.51|18424.51|18544.54|18424.54|18546.43|18426.43|18544.43|18424.43|10
1640023700000|2021-12-20 18:08:20|18544.2|18424.2|18542.14|18422.14|18544.2|18424.2|18542.14|18422.14|10
1640023710000|2021-12-20 18:08:30|18542.3|18422.3|18543.49|18423.49|18543.49|18423.49|18541.02|18421.02|9
1640023720000|2021-12-20 18:08:40|18542.88|18422.88|18540.45|18420.45|18542.88|18422.88|18540.41|18420.41|10
1640023730000|2021-12-20 18:08:50|18541.13|18421.13|18541.49|18421.49|18541.54|18421.54|18540.29|18420.29|9
1640023740000|2021-12-20 18:09:00|18541.7|18421.7|18538.69|18418.69|18541.98|18421.98|18538.67|18418.67|10
1640023750000|2021-12-20 18:09:10|18537.74|18417.74|18537.11|18417.11|18537.92|18417.92|18537.11|18417.11|9
1640023760000|2021-12-20 18:09:20|18536.83|18416.83|18532.72|18412.72|18536.83|18416.83|18532.72|18412.72|9
1640023770000|2021-12-20 18:09:30|18532.71|18412.71|18534.93|18414.93|18534.93|18414.93|18532.59|18412.59|10
1640023780000|2021-12-20 18:09:40|18536.04|18416.04|18541.32|18421.32|18541.32|18421.32|18536.04|18416.04|10
1640023790000|2021-12-20 18:09:50|18542.03|18422.03|18544.81|18424.81|18544.85|18424.85|18542.03|18422.03|10
1640023800000|2021-12-20 18:10:00|18545.09|18425.09|18547.23|18427.23|18547.23|18427.23|18545.07|18425.07|9
1640023810000|2021-12-20 18:10:10|18547.17|18427.17|18550.95|18430.95|18550.95|18430.95|18546.77|18426.77|10
1640023820000|2021-12-20 18:10:20|18551.3|18431.3|18552|18432|18552.04|18432.04|18551.23|18431.23|10
1640023830000|2021-12-20 18:10:30|18551.8|18431.8|18554.92|18434.92|18554.92|18434.92|18551.71|18431.71|9
1640023840000|2021-12-20 18:10:40|18554.85|18434.85|18556.17|18436.17|18556.17|18436.17|18554.51|18434.51|10
1640023850000|2021-12-20 18:10:50|18556.22|18436.22|18552.44|18432.44|18556.66|18436.66|18552.44|18432.44|10
1640023860000|2021-12-20 18:11:00|18552.63|18432.63|18555.59|18435.59|18555.59|18435.59|18552.63|18432.63|10
1640023870000|2021-12-20 18:11:10|18555.81|18435.81|18557.29|18437.29|18557.29|18437.29|18555.69|18435.69|9
1640023880000|2021-12-20 18:11:20|18557.41|18437.41|18557.29|18437.29|18558.22|18438.22|18557.28|18437.28|9
1640023890000|2021-12-20 18:11:30|18556.74|18436.74|18562.83|18442.83|18562.83|18442.83|18556.59|18436.59|10
1640023900000|2021-12-20 18:11:40|18562.78|18442.78|18562.32|18442.32|18563.95|18443.95|18562.21|18442.21|10
1640023910000|2021-12-20 18:11:50|18562.07|18442.07|18561.88|18441.88|18562.44|18442.44|18561.39|18441.39|10
1640023920000|2021-12-20 18:12:00|18561.83|18441.83|18561.7|18441.7|18561.99|18441.99|18561.36|18441.36|10
1640023930000|2021-12-20 18:12:10|18562.81|18442.81|18563.64|18443.64|18564.12|18444.12|18562.81|18442.81|10
1640023940000|2021-12-20 18:12:20|18563.44|18443.44|18563.59|18443.59|18565.8|18445.8|18563.44|18443.44|10
1640023950000|2021-12-20 18:12:30|18563.47|18443.47|18560.26|18440.26|18563.92|18443.92|18560.26|18440.26|10
1640023960000|2021-12-20 18:12:40|18560.07|18440.07|18560.13|18440.13|18560.13|18440.13|18559.01|18439.01|10
1640023970000|2021-12-20 18:12:50|18559.45|18439.45|18562.48|18442.48|18562.48|18442.48|18557.1|18437.1|10
1640023980000|2021-12-20 18:13:00|18563.22|18443.22|18567.09|18447.09|18567.09|18447.09|18563.22|18443.22|10
1640023990000|2021-12-20 18:13:10|18566.32|18446.32|18568.07|18448.07|18568.07|18448.07|18566.32|18446.32|10
1640024000000|2021-12-20 18:13:20|18568.09|18448.09|18561.01|18441.01|18568.09|18448.09|18561.01|18441.01|10
1640024010000|2021-12-20 18:13:30|18560.99|18440.99|18556.99|18436.99|18560.99|18440.99|18556.99|18436.99|10
1640024020000|2021-12-20 18:13:40|18555.77|18435.77|18554.19|18434.19|18555.77|18435.77|18554.19|18434.19|10
1640024030000|2021-12-20 18:13:50|18554.26|18434.26|18553.14|18433.14|18554.47|18434.47|18553.14|18433.14|10
1640024040000|2021-12-20 18:14:00|18553.27|18433.27|18554.78|18434.78|18554.93|18434.93|18552.92|18432.92|10
1640024050000|2021-12-20 18:14:10|18555.13|18435.13|18559.1|18439.1|18559.1|18439.1|18555.06|18435.06|9
1640024060000|2021-12-20 18:14:20|18559.93|18439.93|18562.29|18442.29|18562.29|18442.29|18559.63|18439.63|10
1640024070000|2021-12-20 18:14:30|18562.25|18442.25|18563.96|18443.96|18563.96|18443.96|18561.81|18441.81|10
1640024080000|2021-12-20 18:14:40|18564.87|18444.87|18569.93|18449.93|18569.94|18449.94|18564.87|18444.87|10
1640024090000|2021-12-20 18:14:50|18570.36|18450.36|18571.44|18451.44|18571.6|18451.6|18570.18|18450.18|9
1640024100000|2021-12-20 18:15:00|18571.24|18451.24|18572.22|18452.22|18573.49|18453.49|18571.15|18451.15|10
1640024110000|2021-12-20 18:15:10|18572.5|18452.5|18573.32|18453.32|18573.47|18453.47|18572.08|18452.08|10
1640024120000|2021-12-20 18:15:20|18574.1|18454.1|18576.43|18456.43|18577.47|18457.47|18574.1|18454.1|10
1640024130000|2021-12-20 18:15:30|18576.18|18456.18|18575.85|18455.85|18576.88|18456.88|18575.85|18455.85|10
1640024140000|2021-12-20 18:15:40|18576.03|18456.03|18579.05|18459.05|18579.05|18459.05|18575.73|18455.73|10
1640024150000|2021-12-20 18:15:50|18578.86|18458.86|18584.75|18464.75|18584.75|18464.75|18578.86|18458.86|9
1640024160000|2021-12-20 18:16:00|18585|18465|18585.49|18465.49|18585.9|18465.9|18585|18465|9
1640024170000|2021-12-20 18:16:10|18585.67|18465.67|18587.71|18467.71|18587.95|18467.95|18585.67|18465.67|10
1640024180000|2021-12-20 18:16:20|18588.05|18468.05|18586.98|18466.98|18588.3|18468.3|18586.98|18466.98|10
1640024190000|2021-12-20 18:16:30|18587.16|18467.16|18589.42|18469.42|18589.42|18469.42|18587.16|18467.16|10
1640024200000|2021-12-20 18:16:40|18589.27|18469.27|18589.67|18469.67|18589.67|18469.67|18588.94|18468.94|8
1640024210000|2021-12-20 18:16:50|18589.56|18469.56|18587.52|18467.52|18589.56|18469.56|18587.1|18467.1|10
1640024220000|2021-12-20 18:17:00|18586.8|18466.8|18587.69|18467.69|18587.86|18467.86|18586.8|18466.8|10
1640024230000|2021-12-20 18:17:10|18587.38|18467.38|18588.15|18468.15|18588.15|18468.15|18587.31|18467.31|10
1640024240000|2021-12-20 18:17:20|18587.93|18467.93|18587.47|18467.47|18588.03|18468.03|18587.23|18467.23|10
1640024250000|2021-12-20 18:17:30|18587.86|18467.86|18590.01|18470.01|18590.01|18470.01|18587.85|18467.85|10
1640024260000|2021-12-20 18:17:40|18589.75|18469.75|18590.12|18470.12|18590.55|18470.55|18589.75|18469.75|10
1640024270000|2021-12-20 18:17:50|18590.04|18470.04|18595.59|18475.59|18595.59|18475.59|18589.99|18469.99|10
1640024280000|2021-12-20 18:18:00|18596.2|18476.2|18599.11|18479.11|18599.11|18479.11|18596.2|18476.2|10
1640024290000|2021-12-20 18:18:10|18598.51|18478.51|18597.55|18477.55|18598.64|18478.64|18597.44|18477.44|9
1640024300000|2021-12-20 18:18:20|18597.51|18477.51|18595.32|18475.32|18597.51|18477.51|18595.08|18475.08|10
1640024310000|2021-12-20 18:18:30|18596.07|18476.07|18594.8|18474.8|18596.45|18476.45|18594.58|18474.58|10
1640024320000|2021-12-20 18:18:40|18594.93|18474.93|18593.68|18473.68|18595.26|18475.26|18593.68|18473.68|8
1640024330000|2021-12-20 18:18:50|18592.75|18472.75|18589.94|18469.94|18593.49|18473.49|18589.94|18469.94|10
1640024340000|2021-12-20 18:19:00|18590.48|18470.48|18588.8|18468.8|18590.48|18470.48|18588.51|18468.51|10
1640024350000|2021-12-20 18:19:10|18589.12|18469.12|18584.86|18464.86|18589.5|18469.5|18584.86|18464.86|10
1640024360000|2021-12-20 18:19:20|18583.92|18463.92|18585.13|18465.13|18585.13|18465.13|18583.92|18463.92|10
1640024370000|2021-12-20 18:19:30|18585.25|18465.25|18586.01|18466.01|18586.32|18466.32|18585.25|18465.25|9
1640024380000|2021-12-20 18:19:40|18586.46|18466.46|18589|18469|18589|18469|18586.11|18466.11|10
1640024390000|2021-12-20 18:19:50|18588.61|18468.61|18587.33|18467.33|18589.47|18469.47|18587.33|18467.33|9
1640024400000|2021-12-20 18:20:00|18587.64|18467.64|18588.37|18468.37|18588.98|18468.98|18587.64|18467.64|10
1640024410000|2021-12-20 18:20:10|18587.65|18467.65|18583.06|18463.06|18587.75|18467.75|18583.05|18463.05|10
1640024420000|2021-12-20 18:20:20|18583.85|18463.85|18583.47|18463.47|18584.12|18464.12|18583.06|18463.06|10
1640024430000|2021-12-20 18:20:30|18583.36|18463.36|18584.46|18464.46|18584.46|18464.46|18582.64|18462.64|10
1640024440000|2021-12-20 18:20:40|18584.84|18464.84|18586.71|18466.71|18586.72|18466.72|18584.27|18464.27|10
1640024450000|2021-12-20 18:20:50|18588.85|18468.85|18589.54|18469.54|18589.66|18469.66|18588.58|18468.58|10
1640024460000|2021-12-20 18:21:00|18590.08|18470.08|18590.2|18470.2|18590.2|18470.2|18588.93|18468.93|10
1640024470000|2021-12-20 18:21:10|18590.57|18470.57|18590.92|18470.92|18591.37|18471.37|18590.57|18470.57|10
1640024480000|2021-12-20 18:21:20|18591.27|18471.27|18590.32|18470.32|18591.69|18471.69|18590.32|18470.32|10
1640024490000|2021-12-20 18:21:30|18590.2|18470.2|18588.35|18468.35|18590.28|18470.28|18587.28|18467.28|10
1640024500000|2021-12-20 18:21:40|18588.3|18468.3|18588.84|18468.84|18588.84|18468.84|18588.09|18468.09|10
1640024510000|2021-12-20 18:21:50|18588.28|18468.28|18587.88|18467.88|18588.61|18468.61|18587.73|18467.73|9
1640024520000|2021-12-20 18:22:00|18587.64|18467.64|18586.96|18466.96|18587.64|18467.64|18586.75|18466.75|10
1640024530000|2021-12-20 18:22:10|18586.72|18466.72|18582.32|18462.32|18586.72|18466.72|18582.32|18462.32|10
1640024540000|2021-12-20 18:22:20|18582.12|18462.12|18580.77|18460.77|18582.68|18462.68|18580.77|18460.77|10
1640024550000|2021-12-20 18:22:30|18579.25|18459.25|18578.35|18458.35|18579.39|18459.39|18578.35|18458.35|9
1640024560000|2021-12-20 18:22:40|18578.26|18458.26|18579.2|18459.2|18579.29|18459.29|18577.82|18457.82|10
1640024570000|2021-12-20 18:22:50|18579.83|18459.83|18582.21|18462.21|18582.21|18462.21|18579.83|18459.83|10
1640024580000|2021-12-20 18:23:00|18582.43|18462.43|18582.51|18462.51|18583.02|18463.02|18582.12|18462.12|9
1640024590000|2021-12-20 18:23:10|18581.86|18461.86|18583.35|18463.35|18583.35|18463.35|18581.57|18461.57|10
1640024600000|2021-12-20 18:23:20|18583.29|18463.29|18582.79|18462.79|18583.41|18463.41|18582.79|18462.79|8
1640024610000|2021-12-20 18:23:30|18582.84|18462.84|18583.3|18463.3|18583.6|18463.6|18582.84|18462.84|10
1640024620000|2021-12-20 18:23:40|18583.83|18463.83|18584.84|18464.84|18584.84|18464.84|18583.83|18463.83|8
1640024630000|2021-12-20 18:23:50|18584.97|18464.97|18585.55|18465.55|18585.66|18465.66|18584.13|18464.13|9
1640024640000|2021-12-20 18:24:00|18586.79|18466.79|18593.75|18473.75|18593.75|18473.75|18586.79|18466.79|10
1640024650000|2021-12-20 18:24:10|18594.42|18474.42|18601.21|18481.21|18601.21|18481.21|18594.42|18474.42|10
1640024660000|2021-12-20 18:24:20|18601.57|18481.57|18603.35|18483.35|18603.56|18483.56|18601.57|18481.57|10
1640024670000|2021-12-20 18:24:30|18603.3|18483.3|18602.05|18482.05|18603.3|18483.3|18601.87|18481.87|10
1640024680000|2021-12-20 18:24:40|18601.24|18481.24|18601.46|18481.46|18601.46|18481.46|18600.03|18480.03|10
1640024690000|2021-12-20 18:24:50|18602.64|18482.64|18603.05|18483.05|18603.05|18483.05|18602.08|18482.08|10
1640024700000|2021-12-20 18:25:00|18603.18|18483.18|18607.36|18487.36|18607.36|18487.36|18603.18|18483.18|10
1640024710000|2021-12-20 18:25:10|18607.38|18487.38|18609.78|18489.78|18609.78|18489.78|18607.37|18487.37|10
1640024720000|2021-12-20 18:25:20|18609.89|18489.89|18609.45|18489.45|18610.26|18490.26|18609.45|18489.45|10
1640024730000|2021-12-20 18:25:30|18609.51|18489.51|18608.51|18488.51|18609.81|18489.81|18608.51|18488.51|9
1640024740000|2021-12-20 18:25:40|18607.92|18487.92|18604.24|18484.24|18607.92|18487.92|18604.24|18484.24|10
1640024750000|2021-12-20 18:25:50|18604.11|18484.11|18601.65|18481.65|18604.3|18484.3|18601.65|18481.65|10
1640024760000|2021-12-20 18:26:00|18601.14|18481.14|18602.29|18482.29|18602.29|18482.29|18601.12|18481.12|10
1640024770000|2021-12-20 18:26:10|18602.33|18482.33|18604.31|18484.31|18604.31|18484.31|18602.33|18482.33|10
1640024780000|2021-12-20 18:26:20|18604.86|18484.86|18606.34|18486.34|18606.52|18486.52|18604.86|18484.86|10
1640024790000|2021-12-20 18:26:30|18606.5|18486.5|18607.36|18487.36|18607.36|18487.36|18606.42|18486.42|9
1640024800000|2021-12-20 18:26:40|18607.41|18487.41|18607.04|18487.04|18608.04|18488.04|18607.04|18487.04|10
1640024810000|2021-12-20 18:26:50|18606.7|18486.7|18605.93|18485.93|18606.78|18486.78|18605.75|18485.75|10
1640024820000|2021-12-20 18:27:00|18606.11|18486.11|18607.51|18487.51|18607.51|18487.51|18606.11|18486.11|10
1640024830000|2021-12-20 18:27:10|18608.17|18488.17|18611.22|18491.22|18611.25|18491.25|18608.17|18488.17|10
1640024840000|2021-12-20 18:27:20|18611.39|18491.39|18615.78|18495.78|18615.78|18495.78|18611.39|18491.39|10
1640024850000|2021-12-20 18:27:30|18615.84|18495.84|18613.53|18493.53|18615.84|18495.84|18613.53|18493.53|10
1640024860000|2021-12-20 18:27:40|18612.81|18492.81|18612.43|18492.43|18612.97|18492.97|18612.22|18492.22|10
1640024870000|2021-12-20 18:27:50|18612.61|18492.61|18615.68|18495.68|18615.68|18495.68|18612.59|18492.59|10
1640024880000|2021-12-20 18:28:00|18616.22|18496.22|18616.94|18496.94|18617.78|18497.78|18616.22|18496.22|10
1640024890000|2021-12-20 18:28:10|18617.58|18497.58|18618.88|18498.88|18618.88|18498.88|18617.58|18497.58|10
1640024900000|2021-12-20 18:28:20|18618.83|18498.83|18619.86|18499.86|18620.14|18500.14|18618.83|18498.83|10
1640024910000|2021-12-20 18:28:30|18619.93|18499.93|18620.19|18500.19|18620.69|18500.69|18619.93|18499.93|10
1640024920000|2021-12-20 18:28:40|18620.12|18500.12|18617.26|18497.26|18620.22|18500.22|18617.26|18497.26|8
1640024930000|2021-12-20 18:28:50|18616.67|18496.67|18611.98|18491.98|18616.69|18496.69|18611.98|18491.98|10
1640024940000|2021-12-20 18:29:00|18611.4|18491.4|18604.45|18484.45|18611.4|18491.4|18604.45|18484.45|10
1640024950000|2021-12-20 18:29:10|18604.88|18484.88|18599.38|18479.38|18604.88|18484.88|18599.22|18479.22|10
1640024960000|2021-12-20 18:29:20|18599.49|18479.49|18597.92|18477.92|18599.49|18479.49|18597.6|18477.6|10
1640024970000|2021-12-20 18:29:30|18598.06|18478.06|18597.07|18477.07|18598.26|18478.26|18596.87|18476.87|10
1640024980000|2021-12-20 18:29:40|18596.5|18476.5|18595.3|18475.3|18596.5|18476.5|18595.3|18475.3|10
1640024990000|2021-12-20 18:29:50|18595.11|18475.11|18594.43|18474.43|18595.11|18475.11|18593.94|18473.94|10
1640025000000|2021-12-20 18:30:00|18593.8|18473.8|18597.45|18477.45|18597.45|18477.45|18593.8|18473.8|10
1640025010000|2021-12-20 18:30:10|18597.5|18477.5|18602.34|18482.34|18602.59|18482.59|18597.5|18477.5|10
1640025020000|2021-12-20 18:30:20|18602.55|18482.55|18604.35|18484.35|18604.62|18484.62|18602.55|18482.55|10
1640025030000|2021-12-20 18:30:30|18604.86|18484.86|18606.61|18486.61|18606.61|18486.61|18604.71|18484.71|10
1640025040000|2021-12-20 18:30:40|18606.94|18486.94|18609|18489|18609.22|18489.22|18606.94|18486.94|9
1640025050000|2021-12-20 18:30:50|18610.47|18490.47|18612.13|18492.13|18612.93|18492.93|18610.47|18490.47|9
1640025060000|2021-12-20 18:31:00|18611.37|18491.37|18610.98|18490.98|18611.47|18491.47|18610.75|18490.75|10
1640025070000|2021-12-20 18:31:10|18611.65|18491.65|18608.85|18488.85|18611.65|18491.65|18608.85|18488.85|10
1640025080000|2021-12-20 18:31:20|18607.88|18487.88|18599.74|18479.74|18607.88|18487.88|18599.74|18479.74|10
1640025090000|2021-12-20 18:31:30|18599.31|18479.31|18598.34|18478.34|18599.31|18479.31|18598.34|18478.34|10
1640025100000|2021-12-20 18:31:40|18597.53|18477.53|18588.92|18468.92|18597.53|18477.53|18588.92|18468.92|9
1640025110000|2021-12-20 18:31:50|18588.65|18468.65|18589.07|18469.07|18589.07|18469.07|18587.73|18467.73|10
1640025120000|2021-12-20 18:32:00|18588.71|18468.71|18592.16|18472.16|18592.16|18472.16|18588.71|18468.71|9
1640025130000|2021-12-20 18:32:10|18592.53|18472.53|18593.17|18473.17|18593.58|18473.58|18592.53|18472.53|9
1640025140000|2021-12-20 18:32:20|18593.03|18473.03|18594.01|18474.01|18594.01|18474.01|18593.03|18473.03|10
1640025150000|2021-12-20 18:32:30|18594.64|18474.64|18599.52|18479.52|18599.52|18479.52|18594.64|18474.64|10
1640025160000|2021-12-20 18:32:40|18600.01|18480.01|18600.09|18480.09|18600.32|18480.32|18599.24|18479.24|10
1640025170000|2021-12-20 18:32:50|18601.38|18481.38|18602.21|18482.21|18603.29|18483.29|18601.38|18481.38|10
1640025180000|2021-12-20 18:33:00|18602.14|18482.14|18601.2|18481.2|18602.4|18482.4|18601.2|18481.2|10
1640025190000|2021-12-20 18:33:10|18600.02|18480.02|18599|18479|18600.02|18480.02|18598.71|18478.71|10
1640025200000|2021-12-20 18:33:20|18598.87|18478.87|18598.27|18478.27|18598.95|18478.95|18598.27|18478.27|10
1640025210000|2021-12-20 18:33:30|18597.86|18477.86|18597.71|18477.71|18598.16|18478.16|18597.27|18477.27|10
1640025220000|2021-12-20 18:33:40|18597.83|18477.83|18597.81|18477.81|18598.77|18478.77|18597.81|18477.81|9
1640025230000|2021-12-20 18:33:50|18597.5|18477.5|18595.78|18475.78|18597.5|18477.5|18595.78|18475.78|10
1640025240000|2021-12-20 18:34:00|18595.47|18475.47|18593.01|18473.01|18595.57|18475.57|18593.01|18473.01|10
1640025250000|2021-12-20 18:34:10|18592.54|18472.54|18587.75|18467.75|18592.54|18472.54|18587.75|18467.75|9
1640025260000|2021-12-20 18:34:20|18587.58|18467.58|18584.27|18464.27|18587.58|18467.58|18584.27|18464.27|10
1640025270000|2021-12-20 18:34:30|18584.6|18464.6|18586.18|18466.18|18586.18|18466.18|18584.13|18464.13|8
1640025280000|2021-12-20 18:34:40|18585.49|18465.49|18578.61|18458.61|18585.49|18465.49|18578.61|18458.61|10
1640025290000|2021-12-20 18:34:50|18576.59|18456.59|18574.95|18454.95|18577.09|18457.09|18574.87|18454.87|10
1640025300000|2021-12-20 18:35:00|18574.59|18454.59|18576.46|18456.46|18576.46|18456.46|18574.48|18454.48|10
1640025310000|2021-12-20 18:35:10|18576.96|18456.96|18577.43|18457.43|18577.95|18457.95|18576.96|18456.96|10
1640025320000|2021-12-20 18:35:20|18578.26|18458.26|18581.76|18461.76|18581.76|18461.76|18578.26|18458.26|10
1640025330000|2021-12-20 18:35:30|18583.17|18463.17|18577.94|18457.94|18584.55|18464.55|18577.94|18457.94|10
1640025340000|2021-12-20 18:35:40|18578.18|18458.18|18575.57|18455.57|18578.18|18458.18|18575.57|18455.57|10
1640025350000|2021-12-20 18:35:50|18575.55|18455.55|18574.28|18454.28|18575.55|18455.55|18574|18454|9
1640025360000|2021-12-20 18:36:00|18574.09|18454.09|18573.52|18453.52|18574.6|18454.6|18573.52|18453.52|8
1640025370000|2021-12-20 18:36:10|18573.26|18453.26|18571.74|18451.74|18573.26|18453.26|18571.09|18451.09|10
1640025380000|2021-12-20 18:36:20|18571.85|18451.85|18572.34|18452.34|18572.52|18452.52|18571.85|18451.85|9
1640025390000|2021-12-20 18:36:30|18572.56|18452.56|18572.74|18452.74|18573|18453|18571.86|18451.86|9
1640025400000|2021-12-20 18:36:40|18572.98|18452.98|18572.01|18452.01|18572.98|18452.98|18570.9|18450.9|10
1640025410000|2021-12-20 18:36:50|18572.04|18452.04|18573.07|18453.07|18573.17|18453.17|18572.04|18452.04|10
1640025420000|2021-12-20 18:37:00|18573.44|18453.44|18574.43|18454.43|18574.84|18454.84|18573.44|18453.44|10
1640025430000|2021-12-20 18:37:10|18574.58|18454.58|18575.24|18455.24|18575.24|18455.24|18574.48|18454.48|10
1640025440000|2021-12-20 18:37:20|18575.44|18455.44|18578.32|18458.32|18578.32|18458.32|18575.05|18455.05|10
1640025450000|2021-12-20 18:37:30|18579.5|18459.5|18588.32|18468.32|18588.32|18468.32|18579.34|18459.34|10
1640025460000|2021-12-20 18:37:40|18588.46|18468.46|18592.43|18472.43|18592.43|18472.43|18588.45|18468.45|10
1640025470000|2021-12-20 18:37:50|18591.56|18471.56|18591.73|18471.73|18593.07|18473.07|18591.21|18471.21|10
1640025480000|2021-12-20 18:38:00|18591.5|18471.5|18594.58|18474.58|18594.62|18474.62|18591.5|18471.5|10
1640025490000|2021-12-20 18:38:10|18594.21|18474.21|18592.9|18472.9|18596|18476|18592.9|18472.9|10
1640025500000|2021-12-20 18:38:20|18592.49|18472.49|18584.68|18464.68|18592.49|18472.49|18584.68|18464.68|9
1640025510000|2021-12-20 18:38:30|18583.53|18463.53|18579.06|18459.06|18583.53|18463.53|18579.06|18459.06|10
1640025520000|2021-12-20 18:38:40|18578.87|18458.87|18572.72|18452.72|18578.87|18458.87|18572.72|18452.72|10
1640025530000|2021-12-20 18:38:50|18572.18|18452.18|18568.03|18448.03|18572.18|18452.18|18568.03|18448.03|9
1640025540000|2021-12-20 18:39:00|18567.88|18447.88|18566.24|18446.24|18568.53|18448.53|18566.24|18446.24|10
1640025550000|2021-12-20 18:39:10|18564.85|18444.85|18562.09|18442.09|18564.85|18444.85|18562.09|18442.09|10
1640025560000|2021-12-20 18:39:20|18561.94|18441.94|18568.23|18448.23|18568.84|18448.84|18560.8|18440.8|10
1640025570000|2021-12-20 18:39:30|18569.28|18449.28|18583.37|18463.37|18583.37|18463.37|18568.55|18448.55|10
1640025580000|2021-12-20 18:39:40|18583.14|18463.14|18587.1|18467.1|18587.1|18467.1|18583.14|18463.14|10
1640025590000|2021-12-20 18:39:50|18587.08|18467.08|18600.93|18480.93|18600.93|18480.93|18587.08|18467.08|10
1640025600000|2021-12-20 18:40:00|18600.83|18480.83|18606.39|18486.39|18606.46|18486.46|18600.5|18480.5|10
1640025610000|2021-12-20 18:40:10|18606.48|18486.48|18612.14|18492.14|18612.14|18492.14|18606.48|18486.48|10
1640025620000|2021-12-20 18:40:20|18614.29|18494.29|18622.84|18502.84|18622.84|18502.84|18614.29|18494.29|10
1640025630000|2021-12-20 18:40:30|18623.18|18503.18|18624.3|18504.3|18624.3|18504.3|18622.22|18502.22|10
1640025640000|2021-12-20 18:40:40|18623.61|18503.61|18622.53|18502.53|18623.61|18503.61|18621.21|18501.21|10
1640025650000|2021-12-20 18:40:50|18622.67|18502.67|18626.59|18506.59|18626.59|18506.59|18622.58|18502.58|10
1640025660000|2021-12-20 18:41:00|18626.34|18506.34|18627.62|18507.62|18627.62|18507.62|18626.33|18506.33|9
1640025670000|2021-12-20 18:41:10|18627.91|18507.91|18631.22|18511.22|18631.22|18511.22|18627.91|18507.91|9
1640025680000|2021-12-20 18:41:20|18631.38|18511.38|18630.68|18510.68|18632.28|18512.28|18630.68|18510.68|10
1640025690000|2021-12-20 18:41:30|18630.34|18510.34|18632.88|18512.88|18633.32|18513.32|18630.34|18510.34|10
1640025700000|2021-12-20 18:41:40|18632.97|18512.97|18635.8|18515.8|18635.8|18515.8|18632.59|18512.59|10
1640025710000|2021-12-20 18:41:50|18636.24|18516.24|18637.89|18517.89|18638.18|18518.18|18635.98|18515.98|10
1640025720000|2021-12-20 18:42:00|18637.73|18517.73|18638.66|18518.66|18638.66|18518.66|18637.73|18517.73|10
1640025730000|2021-12-20 18:42:10|18638.7|18518.7|18640.15|18520.15|18640.26|18520.26|18638.7|18518.7|10
1640025740000|2021-12-20 18:42:20|18638.98|18518.98|18641.04|18521.04|18641.15|18521.15|18638.98|18518.98|9
1640025750000|2021-12-20 18:42:30|18641.01|18521.01|18641.18|18521.18|18642.12|18522.12|18640.59|18520.59|10
1640025760000|2021-12-20 18:42:40|18641.45|18521.45|18643.63|18523.63|18643.63|18523.63|18641.14|18521.14|9
1640025770000|2021-12-20 18:42:50|18643.89|18523.89|18645.89|18525.89|18645.89|18525.89|18643.89|18523.89|10
1640025780000|2021-12-20 18:43:00|18646.35|18526.35|18645.08|18525.08|18646.61|18526.61|18645.08|18525.08|10
1640025790000|2021-12-20 18:43:10|18644.8|18524.8|18644.02|18524.02|18644.87|18524.87|18643.57|18523.57|10
1640025800000|2021-12-20 18:43:20|18644.29|18524.29|18650.02|18530.02|18650.02|18530.02|18644.27|18524.27|10
1640025810000|2021-12-20 18:43:30|18650.24|18530.24|18658.75|18538.75|18658.75|18538.75|18650.24|18530.24|10
1640025820000|2021-12-20 18:43:40|18659.59|18539.59|18663.16|18543.16|18663.16|18543.16|18659.59|18539.59|10
1640025830000|2021-12-20 18:43:50|18663.38|18543.38|18660.33|18540.33|18663.38|18543.38|18660.33|18540.33|10
1640025840000|2021-12-20 18:44:00|18660.47|18540.47|18657.12|18537.12|18660.54|18540.54|18657.12|18537.12|9
1640025850000|2021-12-20 18:44:10|18657.44|18537.44|18658.04|18538.04|18658.04|18538.04|18656.14|18536.14|10
1640025860000|2021-12-20 18:44:20|18659.12|18539.12|18657.4|18537.4|18659.12|18539.12|18657.06|18537.06|10
1640025870000|2021-12-20 18:44:30|18656.52|18536.52|18655.69|18535.69|18656.52|18536.52|18655.38|18535.38|9
1640025880000|2021-12-20 18:44:40|18655.37|18535.37|18657.28|18537.28|18657.28|18537.28|18655.37|18535.37|10
1640025890000|2021-12-20 18:44:50|18657.55|18537.55|18657.68|18537.68|18658.66|18538.66|18657.53|18537.53|10
1640025900000|2021-12-20 18:45:00|18657.01|18537.01|18653.86|18533.86|18657.01|18537.01|18653.69|18533.69|10
1640025910000|2021-12-20 18:45:10|18653.03|18533.03|18655.88|18535.88|18655.88|18535.88|18652.89|18532.89|10
1640025920000|2021-12-20 18:45:20|18657.18|18537.18|18661.26|18541.26|18661.26|18541.26|18657.14|18537.14|10
1640025930000|2021-12-20 18:45:30|18660.53|18540.53|18662.07|18542.07|18662.88|18542.88|18660.53|18540.53|10
1640025940000|2021-12-20 18:45:40|18662.38|18542.38|18663.22|18543.22|18663.22|18543.22|18662.38|18542.38|10
1640025950000|2021-12-20 18:45:50|18662.73|18542.73|18660.5|18540.5|18662.73|18542.73|18660.38|18540.38|10
1640025960000|2021-12-20 18:46:00|18660.21|18540.21|18655.84|18535.84|18660.21|18540.21|18655.84|18535.84|10
1640025970000|2021-12-20 18:46:10|18654.8|18534.8|18657.47|18537.47|18657.47|18537.47|18654.8|18534.8|10
1640025980000|2021-12-20 18:46:20|18658.17|18538.17|18660.25|18540.25|18660.92|18540.92|18658.16|18538.16|10
1640025990000|2021-12-20 18:46:30|18660.58|18540.58|18663.7|18543.7|18663.77|18543.77|18660.58|18540.58|10
1640026000000|2021-12-20 18:46:40|18663.74|18543.74|18665.95|18545.95|18665.95|18545.95|18663.74|18543.74|10
1640026010000|2021-12-20 18:46:50|18665.77|18545.77|18670.6|18550.6|18670.6|18550.6|18665.77|18545.77|10
1640026020000|2021-12-20 18:47:00|18671.44|18551.44|18671.45|18551.45|18672.12|18552.12|18671.24|18551.24|9
1640026030000|2021-12-20 18:47:10|18671.42|18551.42|18674.05|18554.05|18674.05|18554.05|18671.24|18551.24|10
1640026040000|2021-12-20 18:47:20|18675.3|18555.3|18676.45|18556.45|18677.12|18557.12|18675.21|18555.21|10
1640026050000|2021-12-20 18:47:30|18676.34|18556.34|18677.08|18557.08|18677.08|18557.08|18675.83|18555.83|10
1640026060000|2021-12-20 18:47:40|18676.94|18556.94|18679.43|18559.43|18679.46|18559.46|18676.94|18556.94|10
1640026070000|2021-12-20 18:47:50|18679.76|18559.76|18682.55|18562.55|18682.55|18562.55|18679.76|18559.76|10
1640026080000|2021-12-20 18:48:00|18682.91|18562.91|18683.36|18563.36|18683.4|18563.4|18682.19|18562.19|10
1640026090000|2021-12-20 18:48:10|18683.52|18563.52|18684.39|18564.39|18684.61|18564.61|18683.52|18563.52|10
1640026100000|2021-12-20 18:48:20|18684.61|18564.61|18684.58|18564.58|18684.65|18564.65|18683.99|18563.99|8
1640026110000|2021-12-20 18:48:30|18684.68|18564.68|18681.72|18561.72|18685.66|18565.66|18681.72|18561.72|10
1640026120000|2021-12-20 18:48:40|18682.08|18562.08|18679.44|18559.44|18682.08|18562.08|18679.44|18559.44|10
1640026130000|2021-12-20 18:48:50|18679.5|18559.5|18676.42|18556.42|18679.55|18559.55|18676.41|18556.41|10
1640026140000|2021-12-20 18:49:00|18676.52|18556.52|18678.03|18558.03|18678.42|18558.42|18676.52|18556.52|10
1640026150000|2021-12-20 18:49:10|18678.16|18558.16|18681.18|18561.18|18681.51|18561.51|18677.62|18557.62|10
1640026160000|2021-12-20 18:49:20|18681.66|18561.66|18680.38|18560.38|18681.66|18561.66|18680.38|18560.38|10
1640026170000|2021-12-20 18:49:30|18679.74|18559.74|18678.27|18558.27|18679.74|18559.74|18678.05|18558.05|10
1640026180000|2021-12-20 18:49:40|18677.77|18557.77|18677.01|18557.01|18677.77|18557.77|18675.78|18555.78|10
1640026190000|2021-12-20 18:49:50|18677.08|18557.08|18678.72|18558.72|18679.05|18559.05|18677.08|18557.08|10
1640026200000|2021-12-20 18:50:00|18678.29|18558.29|18680.91|18560.91|18681.26|18561.26|18678.29|18558.29|10
1640026210000|2021-12-20 18:50:10|18680.54|18560.54|18681.09|18561.09|18681.24|18561.24|18679.83|18559.83|9
1640026220000|2021-12-20 18:50:20|18680.93|18560.93|18678.49|18558.49|18681.29|18561.29|18678.49|18558.49|9
1640026230000|2021-12-20 18:50:30|18678.69|18558.69|18681.51|18561.51|18681.57|18561.57|18677.91|18557.91|10
1640026240000|2021-12-20 18:50:40|18681.55|18561.55|18683.81|18563.81|18683.93|18563.93|18681.55|18561.55|10
1640026250000|2021-12-20 18:50:50|18683.85|18563.85|18686.79|18566.79|18686.85|18566.85|18683.79|18563.79|10
1640026260000|2021-12-20 18:51:00|18687.12|18567.12|18686.38|18566.38|18687.84|18567.84|18686.38|18566.38|10
1640026270000|2021-12-20 18:51:10|18686.87|18566.87|18686.48|18566.48|18687.17|18567.17|18685.99|18565.99|10
1640026280000|2021-12-20 18:51:20|18686.2|18566.2|18682.62|18562.62|18686.2|18566.2|18682.62|18562.62|10
1640026290000|2021-12-20 18:51:30|18682.78|18562.78|18681.96|18561.96|18682.93|18562.93|18681.96|18561.96|10
1640026300000|2021-12-20 18:51:40|18681.81|18561.81|18676.47|18556.47|18681.81|18561.81|18676.47|18556.47|10
1640026310000|2021-12-20 18:51:50|18675.34|18555.34|18675.79|18555.79|18676.02|18556.02|18675.1|18555.1|10
1640026320000|2021-12-20 18:52:00|18675.47|18555.47|18675.23|18555.23|18676.08|18556.08|18675.23|18555.23|10
1640026330000|2021-12-20 18:52:10|18674.85|18554.85|18671.03|18551.03|18674.85|18554.85|18671.03|18551.03|10
1640026340000|2021-12-20 18:52:20|18671.01|18551.01|18670.79|18550.79|18671.01|18551.01|18670.1|18550.1|9
1640026350000|2021-12-20 18:52:30|18671.6|18551.6|18671.43|18551.43|18671.6|18551.6|18670.87|18550.87|10
1640026360000|2021-12-20 18:52:40|18671.4|18551.4|18671.58|18551.58|18671.76|18551.76|18671.17|18551.17|10
1640026370000|2021-12-20 18:52:50|18671.69|18551.69|18671.29|18551.29|18671.78|18551.78|18671.29|18551.29|9
1640026380000|2021-12-20 18:53:00|18671.35|18551.35|18668.37|18548.37|18671.35|18551.35|18668.26|18548.26|8
1640026390000|2021-12-20 18:53:10|18668.5|18548.5|18670.24|18550.24|18670.24|18550.24|18667.64|18547.64|10
1640026400000|2021-12-20 18:53:20|18670.09|18550.09|18672.15|18552.15|18672.15|18552.15|18670.08|18550.08|10
1640026410000|2021-12-20 18:53:30|18673.83|18553.83|18676.47|18556.47|18677.38|18557.38|18673.83|18553.83|10
1640026420000|2021-12-20 18:53:40|18676.8|18556.8|18675.5|18555.5|18676.8|18556.8|18675.21|18555.21|10
1640026430000|2021-12-20 18:53:50|18674.61|18554.61|18678.41|18558.41|18678.41|18558.41|18674.21|18554.21|10
1640026440000|2021-12-20 18:54:00|18679|18559|18680.2|18560.2|18680.2|18560.2|18678.62|18558.62|10
1640026450000|2021-12-20 18:54:10|18681.43|18561.43|18683.63|18563.63|18683.63|18563.63|18681.43|18561.43|10
1640026460000|2021-12-20 18:54:20|18683.43|18563.43|18685.43|18565.43|18685.43|18565.43|18683.43|18563.43|10
1640026470000|2021-12-20 18:54:30|18684.81|18564.81|18686.97|18566.97|18687.24|18567.24|18684.81|18564.81|10
1640026480000|2021-12-20 18:54:40|18687.17|18567.17|18686.59|18566.59|18687.36|18567.36|18686.59|18566.59|10
1640026490000|2021-12-20 18:54:50|18686.2|18566.2|18684.48|18564.48|18686.23|18566.23|18684.48|18564.48|10
1640026500000|2021-12-20 18:55:00|18684.86|18564.86|18685.48|18565.48|18685.52|18565.52|18684.32|18564.32|10
1640026510000|2021-12-20 18:55:10|18685.76|18565.76|18692.88|18572.88|18692.88|18572.88|18685.76|18565.76|10
1640026520000|2021-12-20 18:55:20|18693.49|18573.49|18693.98|18573.98|18695.28|18575.28|18693.49|18573.49|10
1640026530000|2021-12-20 18:55:30|18694.67|18574.67|18694.71|18574.71|18695.08|18575.08|18694.23|18574.23|10
1640026540000|2021-12-20 18:55:40|18694.85|18574.85|18692.46|18572.46|18694.91|18574.91|18692.46|18572.46|10
1640026550000|2021-12-20 18:55:50|18692.11|18572.11|18689.94|18569.94|18692.11|18572.11|18689.94|18569.94|9
1640026560000|2021-12-20 18:56:00|18689.22|18569.22|18688.05|18568.05|18689.22|18569.22|18687.33|18567.33|10
1640026570000|2021-12-20 18:56:10|18687.92|18567.92|18687.07|18567.07|18688.54|18568.54|18687.07|18567.07|10
1640026580000|2021-12-20 18:56:20|18686.86|18566.86|18684.74|18564.74|18686.86|18566.86|18684.74|18564.74|9
1640026590000|2021-12-20 18:56:30|18684.79|18564.79|18686.91|18566.91|18686.91|18566.91|18684.79|18564.79|10
1640026600000|2021-12-20 18:56:40|18687.07|18567.07|18689.99|18569.99|18690.02|18570.02|18687.07|18567.07|10
1640026610000|2021-12-20 18:56:50|18689.81|18569.81|18690.61|18570.61|18690.84|18570.84|18689.81|18569.81|10
1640026620000|2021-12-20 18:57:00|18689.24|18569.24|18685.35|18565.35|18689.39|18569.39|18685.13|18565.13|10
1640026630000|2021-12-20 18:57:10|18685.27|18565.27|18683.76|18563.76|18685.27|18565.27|18683.49|18563.49|10
1640026640000|2021-12-20 18:57:20|18683.91|18563.91|18682.74|18562.74|18683.96|18563.96|18682.74|18562.74|10
1640026650000|2021-12-20 18:57:30|18682.24|18562.24|18682.24|18562.24|18682.41|18562.41|18681.82|18561.82|9
1640026660000|2021-12-20 18:57:40|18681.81|18561.81|18683.4|18563.4|18683.4|18563.4|18681.42|18561.42|10
1640026670000|2021-12-20 18:57:50|18683.69|18563.69|18684.3|18564.3|18684.3|18564.3|18683.41|18563.41|10
1640026680000|2021-12-20 18:58:00|18684.14|18564.14|18683.42|18563.42|18684.2|18564.2|18683.23|18563.23|10
1640026690000|2021-12-20 18:58:10|18683.02|18563.02|18680.59|18560.59|18683.02|18563.02|18680.59|18560.59|10
1640026700000|2021-12-20 18:58:20|18680.84|18560.84|18677.1|18557.1|18680.84|18560.84|18677.06|18557.06|10
1640026710000|2021-12-20 18:58:30|18676.56|18556.56|18677.45|18557.45|18677.45|18557.45|18676.56|18556.56|10
1640026720000|2021-12-20 18:58:40|18677.88|18557.88|18683|18563|18683|18563|18677.88|18557.88|10
1640026730000|2021-12-20 18:58:50|18683.47|18563.47|18687.32|18567.32|18687.32|18567.32|18683.47|18563.47|10
1640026740000|2021-12-20 18:59:00|18687.44|18567.44|18688.71|18568.71|18689.01|18569.01|18687.1|18567.1|10
1640026750000|2021-12-20 18:59:10|18688.59|18568.59|18689.34|18569.34|18689.34|18569.34|18688.16|18568.16|9
1640026760000|2021-12-20 18:59:20|18688.81|18568.81|18688.17|18568.17|18688.91|18568.91|18688.12|18568.12|9
1640026770000|2021-12-20 18:59:30|18688.89|18568.89|18689.22|18569.22|18689.34|18569.34|18688.66|18568.66|10
1640026780000|2021-12-20 18:59:40|18688.83|18568.83|18690.62|18570.62|18691.23|18571.23|18688.83|18568.83|10
1640026790000|2021-12-20 18:59:50|18690.43|18570.43|18688.17|18568.17|18690.46|18570.46|18687.82|18567.82|10
1640026800000|2021-12-20 19:00:00|18687.54|18567.54|18692.71|18572.71|18692.71|18572.71|18686.97|18566.97|10
1640026810000|2021-12-20 19:00:10|18694.35|18574.35|18696.6|18576.6|18696.6|18576.6|18694.35|18574.35|10
1640026820000|2021-12-20 19:00:20|18696.69|18576.69|18695.05|18575.05|18697.05|18577.05|18695.05|18575.05|10
1640026830000|2021-12-20 19:00:30|18693.86|18573.86|18693.39|18573.39|18693.86|18573.86|18692.47|18572.47|10
1640026840000|2021-12-20 19:00:40|18692.79|18572.79|18689.77|18569.77|18692.79|18572.79|18689.77|18569.77|10
1640026850000|2021-12-20 19:00:50|18688.65|18568.65|18688.37|18568.37|18689.43|18569.43|18688.13|18568.13|10
1640026860000|2021-12-20 19:01:00|18688.21|18568.21|18685.77|18565.77|18688.21|18568.21|18685.65|18565.65|10
1640026870000|2021-12-20 19:01:10|18685.67|18565.67|18685.44|18565.44|18686|18566|18684.24|18564.24|10
1640026880000|2021-12-20 19:01:20|18685.26|18565.26|18685.41|18565.41|18685.41|18565.41|18684.04|18564.04|10
1640026890000|2021-12-20 19:01:30|18685.57|18565.57|18688.16|18568.16|18688.16|18568.16|18685.57|18565.57|10
1640026900000|2021-12-20 19:01:40|18689.05|18569.05|18693.41|18573.41|18693.41|18573.41|18689.05|18569.05|9
1640026910000|2021-12-20 19:01:50|18694.43|18574.43|18694.36|18574.36|18695.46|18575.46|18694.28|18574.28|10
1640026920000|2021-12-20 19:02:00|18694.24|18574.24|18693.56|18573.56|18694.24|18574.24|18693.22|18573.22|10
1640026930000|2021-12-20 19:02:10|18693.64|18573.64|18692.86|18572.86|18694.58|18574.58|18692.86|18572.86|10
1640026940000|2021-12-20 19:02:20|18693.25|18573.25|18695.05|18575.05|18695.05|18575.05|18693.15|18573.15|10
1640026950000|2021-12-20 19:02:30|18695.5|18575.5|18696.71|18576.71|18696.71|18576.71|18694.95|18574.95|10
1640026960000|2021-12-20 19:02:40|18696.68|18576.68|18697.48|18577.48|18697.64|18577.64|18695.96|18575.96|10
1640026970000|2021-12-20 19:02:50|18697.59|18577.59|18696.73|18576.73|18697.86|18577.86|18695.8|18575.8|10
1640026980000|2021-12-20 19:03:00|18696.83|18576.83|18699.09|18579.09|18699.09|18579.09|18696.72|18576.72|10
1640026990000|2021-12-20 19:03:10|18699.82|18579.82|18706.11|18586.11|18706.11|18586.11|18699.82|18579.82|10
1640027000000|2021-12-20 19:03:20|18706.74|18586.74|18704.86|18584.86|18706.74|18586.74|18704.86|18584.86|9
1640027010000|2021-12-20 19:03:30|18704.84|18584.84|18704.16|18584.16|18705.12|18585.12|18704.16|18584.16|10
1640027020000|2021-12-20 19:03:40|18704.61|18584.61|18701.73|18581.73|18705.01|18585.01|18701.73|18581.73|9
1640027030000|2021-12-20 19:03:50|18701.69|18581.69|18699.58|18579.58|18701.69|18581.69|18699.3|18579.3|10
1640027040000|2021-12-20 19:04:00|18699.8|18579.8|18698.01|18578.01|18700.16|18580.16|18698.01|18578.01|10
1640027050000|2021-12-20 19:04:10|18697.36|18577.36|18690.26|18570.26|18697.36|18577.36|18690.26|18570.26|10
1640027060000|2021-12-20 19:04:20|18690.59|18570.59|18686.66|18566.66|18690.59|18570.59|18686.65|18566.65|10
1640027070000|2021-12-20 19:04:30|18686.2|18566.2|18683.73|18563.73|18686.2|18566.2|18683.19|18563.19|10
1640027080000|2021-12-20 19:04:40|18684.12|18564.12|18686.5|18566.5|18686.72|18566.72|18683.91|18563.91|10
1640027090000|2021-12-20 19:04:50|18687.17|18567.17|18689.78|18569.78|18690.22|18570.22|18687.17|18567.17|10
1640027100000|2021-12-20 19:05:00|18689.91|18569.91|18690.41|18570.41|18690.41|18570.41|18689.85|18569.85|9
1640027110000|2021-12-20 19:05:10|18690.78|18570.78|18693.47|18573.47|18693.57|18573.57|18690.78|18570.78|10
1640027120000|2021-12-20 19:05:20|18693.15|18573.15|18695.93|18575.93|18695.93|18575.93|18693.15|18573.15|10
1640027130000|2021-12-20 19:05:30|18696.21|18576.21|18697.87|18577.87|18697.87|18577.87|18696.17|18576.17|9
1640027140000|2021-12-20 19:05:40|18697.98|18577.98|18697.4|18577.4|18697.98|18577.98|18696.76|18576.76|10
1640027150000|2021-12-20 19:05:50|18696.64|18576.64|18695.3|18575.3|18696.64|18576.64|18695.3|18575.3|10
1640027160000|2021-12-20 19:06:00|18694.9|18574.9|18696.53|18576.53|18696.53|18576.53|18694.65|18574.65|10
1640027170000|2021-12-20 19:06:10|18697.17|18577.17|18698.62|18578.62|18698.62|18578.62|18696.62|18576.62|10
1640027180000|2021-12-20 19:06:20|18699.54|18579.54|18721.39|18601.39|18721.39|18601.39|18699.54|18579.54|10
1640027190000|2021-12-20 19:06:30|18723.32|18603.32|18729.49|18609.49|18730.09|18610.09|18723.32|18603.32|10
1640027200000|2021-12-20 19:06:40|18729.36|18609.36|18730.26|18610.26|18730.79|18610.79|18729.36|18609.36|10
1640027210000|2021-12-20 19:06:50|18730.08|18610.08|18730.4|18610.4|18730.4|18610.4|18729.3|18609.3|10
1640027220000|2021-12-20 19:07:00|18731.12|18611.12|18729.2|18609.2|18731.12|18611.12|18728.96|18608.96|10
1640027230000|2021-12-20 19:07:10|18733.34|18613.34|18733.84|18613.84|18734|18614|18733.11|18613.11|10
1640027240000|2021-12-20 19:07:20|18734.06|18614.06|18734.95|18614.95|18735.17|18615.17|18734.06|18614.06|9
1640027250000|2021-12-20 19:07:30|18734.59|18614.59|18735.86|18615.86|18736.52|18616.52|18734.59|18614.59|10
1640027260000|2021-12-20 19:07:40|18736.56|18616.56|18733.97|18613.97|18736.56|18616.56|18733.97|18613.97|10
1640027270000|2021-12-20 19:07:50|18734.55|18614.55|18733|18613|18735.36|18615.36|18733|18613|9
1640027280000|2021-12-20 19:08:00|18732.77|18612.77|18731.01|18611.01|18732.8|18612.8|18731.01|18611.01|10
1640027290000|2021-12-20 19:08:10|18730.72|18610.72|18729.77|18609.77|18731.38|18611.38|18729.77|18609.77|9
1640027300000|2021-12-20 19:08:20|18730.57|18610.57|18730.66|18610.66|18730.76|18610.76|18729.94|18609.94|10
1640027310000|2021-12-20 19:08:30|18730.6|18610.6|18729.21|18609.21|18730.81|18610.81|18729.21|18609.21|10
1640027320000|2021-12-20 19:08:40|18729.39|18609.39|18732.1|18612.1|18732.1|18612.1|18729.39|18609.39|10
1640027330000|2021-12-20 19:08:50|18732.04|18612.04|18733.45|18613.45|18733.45|18613.45|18731.88|18611.88|10
1640027340000|2021-12-20 19:09:00|18734.26|18614.26|18733.97|18613.97|18735.04|18615.04|18733.97|18613.97|10
1640027350000|2021-12-20 19:09:10|18733.8|18613.8|18732.98|18612.98|18733.93|18613.93|18732.64|18612.64|10
1640027360000|2021-12-20 19:09:20|18732.79|18612.79|18733.15|18613.15|18733.15|18613.15|18731.4|18611.4|10
1640027370000|2021-12-20 19:09:30|18733.73|18613.73|18742.98|18622.98|18742.98|18622.98|18733.73|18613.73|10
1640027380000|2021-12-20 19:09:40|18743.01|18623.01|18744.04|18624.04|18744.04|18624.04|18742.39|18622.39|10
1640027390000|2021-12-20 19:09:50|18743.98|18623.98|18746.78|18626.78|18746.78|18626.78|18743.98|18623.98|10
1640027400000|2021-12-20 19:10:00|18747.71|18627.71|18748.6|18628.6|18748.6|18628.6|18747.3|18627.3|10
1640027410000|2021-12-20 19:10:10|18748.45|18628.45|18749.9|18629.9|18750.44|18630.44|18748.05|18628.05|10
1640027420000|2021-12-20 19:10:20|18750.56|18630.56|18752.84|18632.84|18753.15|18633.15|18750.56|18630.56|10
1640027430000|2021-12-20 19:10:30|18752.86|18632.86|18753.86|18633.86|18754.21|18634.21|18752.73|18632.73|10
1640027440000|2021-12-20 19:10:40|18754.55|18634.55|18753.65|18633.65|18755.01|18635.01|18753.65|18633.65|10
1640027450000|2021-12-20 19:10:50|18753.41|18633.41|18754.16|18634.16|18754.16|18634.16|18752.51|18632.51|10
1640027460000|2021-12-20 19:11:00|18753.42|18633.42|18754.47|18634.47|18754.56|18634.56|18753.42|18633.42|9
1640027470000|2021-12-20 19:11:10|18753.82|18633.82|18752.84|18632.84|18754.21|18634.21|18752.84|18632.84|10
1640027480000|2021-12-20 19:11:20|18752.58|18632.58|18749.78|18629.78|18752.58|18632.58|18749.78|18629.78|8
1640027490000|2021-12-20 19:11:30|18749.59|18629.59|18747.41|18627.41|18749.8|18629.8|18747.41|18627.41|10
1640027500000|2021-12-20 19:11:40|18747.04|18627.04|18746.28|18626.28|18747.04|18627.04|18745.28|18625.28|10
1640027510000|2021-12-20 19:11:50|18746.3|18626.3|18745.11|18625.11|18746.3|18626.3|18744.73|18624.73|10
1640027520000|2021-12-20 19:12:00|18745.37|18625.37|18744.78|18624.78|18745.93|18625.93|18744.78|18624.78|10
1640027530000|2021-12-20 19:12:10|18743.89|18623.89|18745.32|18625.32|18745.32|18625.32|18743.29|18623.29|10
1640027540000|2021-12-20 19:12:20|18747.94|18627.94|18747.24|18627.24|18747.94|18627.94|18746.12|18626.12|10
1640027550000|2021-12-20 19:12:30|18747.3|18627.3|18749.63|18629.63|18750.16|18630.16|18747.29|18627.29|10
1640027560000|2021-12-20 19:12:40|18749.77|18629.77|18750.69|18630.69|18751.79|18631.79|18749.77|18629.77|10
1640027570000|2021-12-20 19:12:50|18750.67|18630.67|18751.91|18631.91|18751.91|18631.91|18749.89|18629.89|10
1640027580000|2021-12-20 19:13:00|18751.62|18631.62|18753.35|18633.35|18753.4|18633.4|18751.62|18631.62|10
1640027590000|2021-12-20 19:13:10|18753.47|18633.47|18754.64|18634.64|18754.64|18634.64|18753.47|18633.47|10
1640027600000|2021-12-20 19:13:20|18754.7|18634.7|18756.02|18636.02|18756.02|18636.02|18754.7|18634.7|10
1640027610000|2021-12-20 19:13:30|18756.37|18636.37|18757.28|18637.28|18758.56|18638.56|18756.37|18636.37|10
1640027620000|2021-12-20 19:13:40|18757.01|18637.01|18754.37|18634.37|18757.01|18637.01|18754.37|18634.37|10
1640027630000|2021-12-20 19:13:50|18754.83|18634.83|18754.5|18634.5|18754.83|18634.83|18753.52|18633.52|10
1640027640000|2021-12-20 19:14:00|18754.6|18634.6|18755.96|18635.96|18755.96|18635.96|18753.88|18633.88|10
1640027650000|2021-12-20 19:14:10|18756.1|18636.1|18758.47|18638.47|18758.47|18638.47|18755.8|18635.8|10
1640027660000|2021-12-20 19:14:20|18758.98|18638.98|18762.8|18642.8|18762.8|18642.8|18758.98|18638.98|10
1640027670000|2021-12-20 19:14:30|18762.88|18642.88|18764.79|18644.79|18764.79|18644.79|18762.78|18642.78|10
1640027680000|2021-12-20 19:14:40|18764.46|18644.46|18773.2|18653.2|18773.2|18653.2|18764.17|18644.17|10
1640027690000|2021-12-20 19:14:50|18775.43|18655.43|18778.04|18658.04|18778.89|18658.89|18775.43|18655.43|10
1640027700000|2021-12-20 19:15:00|18779.08|18659.08|18789.78|18669.78|18789.95|18669.95|18779.08|18659.08|10
1640027710000|2021-12-20 19:15:10|18790.44|18670.44|18789.47|18669.47|18791.26|18671.26|18789.47|18669.47|10
1640027720000|2021-12-20 19:15:20|18789.89|18669.89|18789.09|18669.09|18789.89|18669.89|18788.78|18668.78|10
1640027730000|2021-12-20 19:15:30|18789.68|18669.68|18793.27|18673.27|18793.27|18673.27|18789.68|18669.68|10
1640027740000|2021-12-20 19:15:40|18792.74|18672.74|18797.07|18677.07|18798.26|18678.26|18792.74|18672.74|10
1640027750000|2021-12-20 19:15:50|18796.94|18676.94|18801.57|18681.57|18802.06|18682.06|18796.94|18676.94|10
1640027760000|2021-12-20 19:16:00|18801.62|18681.62|18801.14|18681.14|18802.29|18682.29|18800.9|18680.9|10
1640027770000|2021-12-20 19:16:10|18801.11|18681.11|18801.41|18681.41|18801.5|18681.5|18800.72|18680.72|10
1640027780000|2021-12-20 19:16:20|18801.53|18681.53|18801.37|18681.37|18801.53|18681.53|18799.81|18679.81|9
1640027790000|2021-12-20 19:16:30|18800.68|18680.68|18801.01|18681.01|18802.26|18682.26|18800.68|18680.68|10
1640027800000|2021-12-20 19:16:40|18800.33|18680.33|18798.5|18678.5|18800.33|18680.33|18798.5|18678.5|9
1640027810000|2021-12-20 19:16:50|18798.16|18678.16|18796.79|18676.79|18798.44|18678.44|18796.79|18676.79|10
1640027820000|2021-12-20 19:17:00|18796.63|18676.63|18793.46|18673.46|18796.63|18676.63|18793.46|18673.46|10
1640027830000|2021-12-20 19:17:10|18792.94|18672.94|18787.97|18667.97|18792.94|18672.94|18787.97|18667.97|10
1640027840000|2021-12-20 19:17:20|18787.9|18667.9|18783.67|18663.67|18787.9|18667.9|18783.67|18663.67|9
1640027850000|2021-12-20 19:17:30|18783.55|18663.55|18780.88|18660.88|18783.55|18663.55|18780.54|18660.54|10
1640027860000|2021-12-20 19:17:40|18780.89|18660.89|18785.55|18665.55|18785.55|18665.55|18780.71|18660.71|10
1640027870000|2021-12-20 19:17:50|18786.52|18666.52|18788.09|18668.09|18788.09|18668.09|18784.72|18664.72|10
1640027880000|2021-12-20 19:18:00|18789.05|18669.05|18792.72|18672.72|18792.89|18672.89|18789.04|18669.04|10
1640027890000|2021-12-20 19:18:10|18792.12|18672.12|18789.6|18669.6|18792.12|18672.12|18789.6|18669.6|10
1640027900000|2021-12-20 19:18:20|18789.56|18669.56|18788.44|18668.44|18789.77|18669.77|18788.44|18668.44|9
1640027910000|2021-12-20 19:18:30|18788.62|18668.62|18791.1|18671.1|18791.1|18671.1|18788.62|18668.62|10
1640027920000|2021-12-20 19:18:40|18791.66|18671.66|18795.65|18675.65|18795.99|18675.99|18791.66|18671.66|10
1640027930000|2021-12-20 19:18:50|18795.88|18675.88|18796.03|18676.03|18796.3|18676.3|18795.57|18675.57|10
1640027940000|2021-12-20 19:19:00|18796.13|18676.13|18797.64|18677.64|18798.04|18678.04|18795.9|18675.9|10
1640027950000|2021-12-20 19:19:10|18797.72|18677.72|18797.38|18677.38|18797.72|18677.72|18797.07|18677.07|9
1640027960000|2021-12-20 19:19:20|18798.02|18678.02|18798.34|18678.34|18798.41|18678.41|18797.46|18677.46|10
1640027970000|2021-12-20 19:19:30|18796.9|18676.9|18803.1|18683.1|18803.1|18683.1|18796.07|18676.07|10
1640027980000|2021-12-20 19:19:40|18803.2|18683.2|18809.4|18689.4|18809.59|18689.59|18803.2|18683.2|10
1640027990000|2021-12-20 19:19:50|18810.13|18690.13|18810.84|18690.84|18810.84|18690.84|18809|18689|9
1640028000000|2021-12-20 19:20:00|18811.36|18691.36|18814.33|18694.33|18814.33|18694.33|18811.36|18691.36|10
1640028010000|2021-12-20 19:20:10|18814.16|18694.16|18813.2|18693.2|18814.64|18694.64|18812.8|18692.8|10
1640028020000|2021-12-20 19:20:20|18813.08|18693.08|18811.11|18691.11|18813.45|18693.45|18811.11|18691.11|10
1640028030000|2021-12-20 19:20:30|18810.97|18690.97|18811.39|18691.39|18811.43|18691.43|18809.8|18689.8|10
1640028040000|2021-12-20 19:20:40|18811.2|18691.2|18817.19|18697.19|18817.19|18697.19|18811.2|18691.2|9
1640028050000|2021-12-20 19:20:50|18817.07|18697.07|18821.11|18701.11|18821.11|18701.11|18817.07|18697.07|10
1640028060000|2021-12-20 19:21:00|18821.19|18701.19|18814.23|18694.23|18821.43|18701.43|18814.23|18694.23|10
1640028070000|2021-12-20 19:21:10|18814.55|18694.55|18808.69|18688.69|18814.55|18694.55|18808.69|18688.69|10
1640028080000|2021-12-20 19:21:20|18808.16|18688.16|18802.38|18682.38|18808.45|18688.45|18802.38|18682.38|10
1640028090000|2021-12-20 19:21:30|18801.94|18681.94|18801.75|18681.75|18802.68|18682.68|18801.17|18681.17|10
1640028100000|2021-12-20 19:21:40|18801.02|18681.02|18801.07|18681.07|18802.12|18682.12|18800.9|18680.9|10
1640028110000|2021-12-20 19:21:50|18801.4|18681.4|18800.89|18680.89|18801.81|18681.81|18800.82|18680.82|10
1640028120000|2021-12-20 19:22:00|18800.97|18680.97|18802.93|18682.93|18802.94|18682.94|18800.77|18680.77|10
1640028130000|2021-12-20 19:22:10|18803.02|18683.02|18801.01|18681.01|18803.3|18683.3|18801.01|18681.01|10
1640028140000|2021-12-20 19:22:20|18801.02|18681.02|18800.06|18680.06|18801.17|18681.17|18799.75|18679.75|10
1640028150000|2021-12-20 19:22:30|18800.03|18680.03|18799.35|18679.35|18800.25|18680.25|18798.85|18678.85|10
1640028160000|2021-12-20 19:22:40|18799.62|18679.62|18794.35|18674.35|18799.62|18679.62|18794.35|18674.35|10
1640028170000|2021-12-20 19:22:50|18794.25|18674.25|18793.2|18673.2|18794.25|18674.25|18792.52|18672.52|10
1640028180000|2021-12-20 19:23:00|18793.29|18673.29|18794.6|18674.6|18794.61|18674.61|18793.29|18673.29|9
1640028190000|2021-12-20 19:23:10|18794.95|18674.95|18796.7|18676.7|18796.7|18676.7|18794.93|18674.93|9
1640028200000|2021-12-20 19:23:20|18796.66|18676.66|18799.17|18679.17|18799.17|18679.17|18796.66|18676.66|10
1640028210000|2021-12-20 19:23:30|18800.39|18680.39|18804.19|18684.19|18804.19|18684.19|18800.39|18680.39|10
1640028220000|2021-12-20 19:23:40|18804.95|18684.95|18803.94|18683.94|18805.36|18685.36|18803.43|18683.43|10
1640028230000|2021-12-20 19:23:50|18805|18685|18808.39|18688.39|18808.39|18688.39|18805|18685|10
1640028240000|2021-12-20 19:24:00|18808.5|18688.5|18808.44|18688.44|18809.46|18689.46|18808.44|18688.44|10
1640028250000|2021-12-20 19:24:10|18808.26|18688.26|18807.21|18687.21|18808.26|18688.26|18807.21|18687.21|10
1640028260000|2021-12-20 19:24:20|18807.26|18687.26|18810.32|18690.32|18810.32|18690.32|18806.98|18686.98|10
1640028270000|2021-12-20 19:24:30|18810.23|18690.23|18811.19|18691.19|18811.19|18691.19|18810.23|18690.23|10
1640028280000|2021-12-20 19:24:40|18811.7|18691.7|18814.71|18694.71|18814.71|18694.71|18811.7|18691.7|10
1640028290000|2021-12-20 19:24:50|18814.99|18694.99|18815.71|18695.71|18816.2|18696.2|18814.93|18694.93|10
1640028300000|2021-12-20 19:25:00|18815.19|18695.19|18812.28|18692.28|18815.34|18695.34|18812.28|18692.28|10
1640028310000|2021-12-20 19:25:10|18811.59|18691.59|18809.46|18689.46|18811.84|18691.84|18809.45|18689.45|10
1640028320000|2021-12-20 19:25:20|18809.31|18689.31|18808.54|18688.54|18809.31|18689.31|18808.38|18688.38|10
1640028330000|2021-12-20 19:25:30|18808.13|18688.13|18807.96|18687.96|18808.96|18688.96|18807.85|18687.85|10
1640028340000|2021-12-20 19:25:40|18807.8|18687.8|18807.47|18687.47|18808.21|18688.21|18807.29|18687.29|10
1640028350000|2021-12-20 19:25:50|18807.12|18687.12|18805.68|18685.68|18807.17|18687.17|18805.68|18685.68|10
1640028360000|2021-12-20 19:26:00|18805.64|18685.64|18803.85|18683.85|18805.64|18685.64|18803.85|18683.85|10
1640028370000|2021-12-20 19:26:10|18803.63|18683.63|18801.43|18681.43|18803.63|18683.63|18801.43|18681.43|10
1640028380000|2021-12-20 19:26:20|18801.41|18681.41|18798.63|18678.63|18801.41|18681.41|18798.43|18678.43|9
1640028390000|2021-12-20 19:26:30|18798.49|18678.49|18797.23|18677.23|18799.08|18679.08|18797.23|18677.23|10
1640028400000|2021-12-20 19:26:40|18796.57|18676.57|18792.72|18672.72|18796.57|18676.57|18792.72|18672.72|10
1640028410000|2021-12-20 19:26:50|18793.02|18673.02|18788.48|18668.48|18793.02|18673.02|18788.48|18668.48|10
1640028420000|2021-12-20 19:27:00|18788.43|18668.43|18780.72|18660.72|18788.43|18668.43|18780.72|18660.72|10
1640028430000|2021-12-20 19:27:10|18780.3|18660.3|18778.14|18658.14|18780.3|18660.3|18778.14|18658.14|10
1640028440000|2021-12-20 19:27:20|18777.72|18657.72|18775.33|18655.33|18777.72|18657.72|18775.26|18655.26|10
1640028450000|2021-12-20 19:27:30|18775.29|18655.29|18773.89|18653.89|18775.29|18655.29|18773.75|18653.75|10
1640028460000|2021-12-20 19:27:40|18773.54|18653.54|18774.62|18654.62|18774.72|18654.72|18773.54|18653.54|10
1640028470000|2021-12-20 19:27:50|18775.03|18655.03|18775.86|18655.86|18775.86|18655.86|18774.53|18654.53|10
1640028480000|2021-12-20 19:28:00|18776.3|18656.3|18779.07|18659.07|18779.16|18659.16|18776.3|18656.3|9
1640028490000|2021-12-20 19:28:10|18779.75|18659.75|18779.66|18659.66|18780.18|18660.18|18779.65|18659.65|9
1640028500000|2021-12-20 19:28:20|18779.67|18659.67|18776.08|18656.08|18779.67|18659.67|18776.08|18656.08|10
1640028510000|2021-12-20 19:28:30|18777.14|18657.14|18780.19|18660.19|18780.19|18660.19|18776.68|18656.68|10
1640028520000|2021-12-20 19:28:40|18780.22|18660.22|18780.98|18660.98|18781.02|18661.02|18779.95|18659.95|10
1640028530000|2021-12-20 19:28:50|18780.96|18660.96|18785.71|18665.71|18785.71|18665.71|18780.96|18660.96|9
1640028540000|2021-12-20 19:29:00|18785.77|18665.77|18787.1|18667.1|18787.67|18667.67|18785.43|18665.43|10
1640028550000|2021-12-20 19:29:10|18785.79|18665.79|18784.41|18664.41|18785.83|18665.83|18784.41|18664.41|10
1640028560000|2021-12-20 19:29:20|18784.47|18664.47|18782.75|18662.75|18784.51|18664.51|18782.69|18662.69|10
1640028570000|2021-12-20 19:29:30|18782.42|18662.42|18779.65|18659.65|18782.42|18662.42|18779.65|18659.65|10
1640028580000|2021-12-20 19:29:40|18779.33|18659.33|18778.87|18658.87|18779.56|18659.56|18778.87|18658.87|10
1640028590000|2021-12-20 19:29:50|18778.95|18658.95|18779.23|18659.23|18779.53|18659.53|18778.16|18658.16|10
1640028600000|2021-12-20 19:30:00|18779.29|18659.29|18782.06|18662.06|18782.06|18662.06|18779.29|18659.29|10
1640028610000|2021-12-20 19:30:10|18781.68|18661.68|18787.83|18667.83|18787.83|18667.83|18781.68|18661.68|10
1640028620000|2021-12-20 19:30:20|18787.98|18667.98|18790.14|18670.14|18790.76|18670.76|18787.98|18667.98|10
1640028630000|2021-12-20 19:30:30|18790.18|18670.18|18786.5|18666.5|18790.18|18670.18|18786.5|18666.5|10
1640028640000|2021-12-20 19:30:40|18786.23|18666.23|18781.79|18661.79|18786.23|18666.23|18781.65|18661.65|9
1640028650000|2021-12-20 19:30:50|18781.82|18661.82|18778.46|18658.46|18782.03|18662.03|18778.46|18658.46|10
1640028660000|2021-12-20 19:31:00|18778.5|18658.5|18766.64|18646.64|18778.5|18658.5|18766.64|18646.64|10
1640028670000|2021-12-20 19:31:10|18766|18646|18763.1|18643.1|18766|18646|18763.1|18643.1|10
1640028680000|2021-12-20 19:31:20|18763.39|18643.39|18762.17|18642.17|18763.39|18643.39|18761.82|18641.82|10
1640028690000|2021-12-20 19:31:30|18762.14|18642.14|18758.1|18638.1|18762.72|18642.72|18758.1|18638.1|10
1640028700000|2021-12-20 19:31:40|18758.38|18638.38|18756.67|18636.67|18758.5|18638.5|18756.67|18636.67|10
1640028710000|2021-12-20 19:31:50|18756.96|18636.96|18753.14|18633.14|18756.96|18636.96|18753.03|18633.03|10
1640028720000|2021-12-20 19:32:00|18754.54|18634.54|18753.33|18633.33|18754.88|18634.88|18751.64|18631.64|10
1640028730000|2021-12-20 19:32:10|18753.59|18633.59|18756.01|18636.01|18756.1|18636.1|18753.59|18633.59|10
1640028740000|2021-12-20 19:32:20|18756.07|18636.07|18759.53|18639.53|18759.53|18639.53|18755.71|18635.71|10
1640028750000|2021-12-20 19:32:30|18759.82|18639.82|18762.01|18642.01|18762.01|18642.01|18759.82|18639.82|10
1640028760000|2021-12-20 19:32:40|18761.94|18641.94|18764.93|18644.93|18764.93|18644.93|18761.88|18641.88|10
1640028770000|2021-12-20 19:32:50|18764.7|18644.7|18762.94|18642.94|18764.78|18644.78|18762.94|18642.94|10
1640028780000|2021-12-20 19:33:00|18762.68|18642.68|18760.88|18640.88|18763.05|18643.05|18760.88|18640.88|10
1640028790000|2021-12-20 19:33:10|18761.4|18641.4|18760|18640|18762.03|18642.03|18760|18640|10
1640028800000|2021-12-20 19:33:20|18760.19|18640.19|18760.74|18640.74|18760.74|18640.74|18759.08|18639.08|10
1640028810000|2021-12-20 19:33:30|18760.49|18640.49|18764.54|18644.54|18764.54|18644.54|18760.1|18640.1|9
1640028820000|2021-12-20 19:33:40|18764.14|18644.14|18767.69|18647.69|18767.69|18647.69|18763.89|18643.89|10
1640028830000|2021-12-20 19:33:50|18767.6|18647.6|18769.3|18649.3|18769.3|18649.3|18767.6|18647.6|10
1640028840000|2021-12-20 19:34:00|18769.24|18649.24|18768.47|18648.47|18769.24|18649.24|18768.25|18648.25|10
1640028850000|2021-12-20 19:34:10|18768.28|18648.28|18770.44|18650.44|18770.44|18650.44|18768.28|18648.28|10
1640028860000|2021-12-20 19:34:20|18770.02|18650.02|18773.44|18653.44|18773.44|18653.44|18769.94|18649.94|10
1640028870000|2021-12-20 19:34:30|18773.42|18653.42|18779.08|18659.08|18779.08|18659.08|18773.35|18653.35|10
1640028880000|2021-12-20 19:34:40|18779.24|18659.24|18785.21|18665.21|18785.21|18665.21|18779.24|18659.24|10
1640028890000|2021-12-20 19:34:50|18785.92|18665.92|18790.58|18670.58|18790.58|18670.58|18785.92|18665.92|10
1640028900000|2021-12-20 19:35:00|18791.64|18671.64|18792.21|18672.21|18793.21|18673.21|18791.56|18671.56|10
1640028910000|2021-12-20 19:35:10|18791.95|18671.95|18795.58|18675.58|18795.58|18675.58|18791.95|18671.95|10
1640028920000|2021-12-20 19:35:20|18796.06|18676.06|18797.5|18677.5|18797.89|18677.89|18796.06|18676.06|10
1640028930000|2021-12-20 19:35:30|18797.53|18677.53|18794.19|18674.19|18797.53|18677.53|18794.19|18674.19|10
1640028940000|2021-12-20 19:35:40|18793.81|18673.81|18793.13|18673.13|18794.58|18674.58|18792.77|18672.77|10
1640028950000|2021-12-20 19:35:50|18792.72|18672.72|18792.77|18672.77|18793.37|18673.37|18792.26|18672.26|10
1640028960000|2021-12-20 19:36:00|18793.11|18673.11|18794.23|18674.23|18794.87|18674.87|18791.91|18671.91|8
1640028970000|2021-12-20 19:36:10|18793.87|18673.87|18794.54|18674.54|18794.54|18674.54|18792.51|18672.51|10
1640028980000|2021-12-20 19:36:20|18795.87|18675.87|18796.53|18676.53|18796.76|18676.76|18795.87|18675.87|10
1640028990000|2021-12-20 19:36:30|18796.42|18676.42|18794.86|18674.86|18797.11|18677.11|18794.86|18674.86|10
1640029000000|2021-12-20 19:36:40|18794.91|18674.91|18786.96|18666.96|18794.91|18674.91|18786.96|18666.96|10
1640029010000|2021-12-20 19:36:50|18785.74|18665.74|18786.13|18666.13|18786.31|18666.31|18784.74|18664.74|9
1640029020000|2021-12-20 19:37:00|18786.31|18666.31|18782.79|18662.79|18786.31|18666.31|18782.79|18662.79|9
1640029030000|2021-12-20 19:37:10|18781.66|18661.66|18779.33|18659.33|18781.66|18661.66|18778.55|18658.55|10
1640029040000|2021-12-20 19:37:20|18779.02|18659.02|18778.26|18658.26|18779.88|18659.88|18778.26|18658.26|9
1640029050000|2021-12-20 19:37:30|18778.32|18658.32|18778.18|18658.18|18778.54|18658.54|18778.18|18658.18|9
1640029060000|2021-12-20 19:37:40|18778.49|18658.49|18779.96|18659.96|18779.96|18659.96|18778.49|18658.49|10
1640029070000|2021-12-20 19:37:50|18780.38|18660.38|18784.62|18664.62|18784.62|18664.62|18779.96|18659.96|10
1640029080000|2021-12-20 19:38:00|18784.9|18664.9|18786.31|18666.31|18786.31|18666.31|18784.8|18664.8|9
1640029090000|2021-12-20 19:38:10|18786.86|18666.86|18787.67|18667.67|18787.69|18667.69|18786.86|18666.86|9
1640029100000|2021-12-20 19:38:20|18787.5|18667.5|18781.92|18661.92|18787.51|18667.51|18781.92|18661.92|10
1640029110000|2021-12-20 19:38:30|18781.87|18661.87|18780.09|18660.09|18781.94|18661.94|18779.88|18659.88|10
1640029120000|2021-12-20 19:38:40|18780.28|18660.28|18781.79|18661.79|18781.79|18661.79|18780.28|18660.28|9
1640029130000|2021-12-20 19:38:50|18782|18662|18782.17|18662.17|18782.49|18662.49|18781.77|18661.77|10
1640029140000|2021-12-20 19:39:00|18780.78|18660.78|18778.94|18658.94|18780.82|18660.82|18778.94|18658.94|10
1640029150000|2021-12-20 19:39:10|18778.91|18658.91|18776.46|18656.46|18779.1|18659.1|18776.46|18656.46|10
1640029160000|2021-12-20 19:39:20|18776.74|18656.74|18773.62|18653.62|18776.74|18656.74|18773.55|18653.55|9
1640029170000|2021-12-20 19:39:30|18773.55|18653.55|18771.15|18651.15|18773.55|18653.55|18771.15|18651.15|9
1640029180000|2021-12-20 19:39:40|18771.07|18651.07|18770.51|18650.51|18771.07|18651.07|18770.01|18650.01|10
1640029190000|2021-12-20 19:39:50|18770.08|18650.08|18768.67|18648.67|18770.23|18650.23|18768.24|18648.24|9
1640029200000|2021-12-20 19:40:00|18768.76|18648.76|18769.79|18649.79|18769.79|18649.79|18768.07|18648.07|10
1640029210000|2021-12-20 19:40:10|18769.93|18649.93|18773.29|18653.29|18773.62|18653.62|18769.93|18649.93|10
1640029220000|2021-12-20 19:40:20|18773.39|18653.39|18771.42|18651.42|18773.39|18653.39|18771.21|18651.21|10
1640029230000|2021-12-20 19:40:30|18771.44|18651.44|18772.09|18652.09|18772.09|18652.09|18771.42|18651.42|10
1640029240000|2021-12-20 19:40:40|18771.85|18651.85|18771.77|18651.77|18772.39|18652.39|18771.47|18651.47|10
1640029250000|2021-12-20 19:40:50|18771.67|18651.67|18772.31|18652.31|18772.94|18652.94|18771.33|18651.33|10
1640029260000|2021-12-20 19:41:00|18772.59|18652.59|18772.3|18652.3|18773.07|18653.07|18772.03|18652.03|9
1640029270000|2021-12-20 19:41:10|18772.03|18652.03|18771.56|18651.56|18772.03|18652.03|18771.4|18651.4|10
1640029280000|2021-12-20 19:41:20|18771.53|18651.53|18768.74|18648.74|18771.98|18651.98|18768.74|18648.74|9
1640029290000|2021-12-20 19:41:30|18766.05|18646.05|18763.41|18643.41|18766.05|18646.05|18763.41|18643.41|10
1640029300000|2021-12-20 19:41:40|18763.24|18643.24|18759.18|18639.18|18763.24|18643.24|18759.18|18639.18|10
1640029310000|2021-12-20 19:41:50|18758.45|18638.45|18750.53|18630.53|18758.46|18638.46|18750.53|18630.53|10
1640029320000|2021-12-20 19:42:00|18750.39|18630.39|18749.62|18629.62|18750.81|18630.81|18749.58|18629.58|10
1640029330000|2021-12-20 19:42:10|18749.09|18629.09|18744.96|18624.96|18749.86|18629.86|18744.96|18624.96|10
1640029340000|2021-12-20 19:42:20|18745.19|18625.19|18742.96|18622.96|18745.19|18625.19|18742.88|18622.88|10
1640029350000|2021-12-20 19:42:30|18742.03|18622.03|18743.08|18623.08|18743.08|18623.08|18741.9|18621.9|10
1640029360000|2021-12-20 19:42:40|18743.21|18623.21|18745.05|18625.05|18745.17|18625.17|18743.21|18623.21|10
1640029370000|2021-12-20 19:42:50|18745.63|18625.63|18758.1|18638.1|18758.1|18638.1|18745.63|18625.63|10
1640029380000|2021-12-20 19:43:00|18758.43|18638.43|18763.15|18643.15|18763.57|18643.57|18758.43|18638.43|10
1640029390000|2021-12-20 19:43:10|18763.21|18643.21|18764.03|18644.03|18764.14|18644.14|18762.94|18642.94|9
1640029400000|2021-12-20 19:43:20|18764|18644|18765.45|18645.45|18765.45|18645.45|18763.68|18643.68|10
1640029410000|2021-12-20 19:43:30|18765.86|18645.86|18767.11|18647.11|18767.32|18647.32|18765.61|18645.61|10
1640029420000|2021-12-20 19:43:40|18766.97|18646.97|18765.99|18645.99|18767.68|18647.68|18765.99|18645.99|10
1640029430000|2021-12-20 19:43:50|18766.71|18646.71|18765.94|18645.94|18766.71|18646.71|18765.42|18645.42|10
1640029440000|2021-12-20 19:44:00|18765.8|18645.8|18765.31|18645.31|18766.16|18646.16|18765.31|18645.31|10
1640029450000|2021-12-20 19:44:10|18764.97|18644.97|18762.96|18642.96|18764.97|18644.97|18762.96|18642.96|10
1640029460000|2021-12-20 19:44:20|18762.7|18642.7|18763.15|18643.15|18763.15|18643.15|18762.47|18642.47|10
1640029470000|2021-12-20 19:44:30|18763.19|18643.19|18760.06|18640.06|18763.19|18643.19|18760.06|18640.06|10
1640029480000|2021-12-20 19:44:40|18759.83|18639.83|18758.66|18638.66|18759.83|18639.83|18758.61|18638.61|10
1640029490000|2021-12-20 19:44:50|18759.54|18639.54|18758.66|18638.66|18759.87|18639.87|18758.66|18638.66|10
1640029500000|2021-12-20 19:45:00|18758.93|18638.93|18757.62|18637.62|18759.49|18639.49|18757.62|18637.62|10
1640029510000|2021-12-20 19:45:10|18757.3|18637.3|18755.87|18635.87|18757.48|18637.48|18755.87|18635.87|10
1640029520000|2021-12-20 19:45:20|18755.24|18635.24|18759.06|18639.06|18759.16|18639.16|18755.24|18635.24|10
1640029530000|2021-12-20 19:45:30|18759.26|18639.26|18764.58|18644.58|18764.58|18644.58|18759.26|18639.26|10
1640029540000|2021-12-20 19:45:40|18765.05|18645.05|18779.26|18659.26|18779.26|18659.26|18765.05|18645.05|10
1640029550000|2021-12-20 19:45:50|18781.41|18661.41|18794.37|18674.37|18794.37|18674.37|18781.41|18661.41|9
1640029560000|2021-12-20 19:46:00|18794.57|18674.57|18797.8|18677.8|18797.8|18677.8|18794.22|18674.22|9
1640029570000|2021-12-20 19:46:10|18798.38|18678.38|18801.23|18681.23|18801.23|18681.23|18798.38|18678.38|10
1640029580000|2021-12-20 19:46:20|18801.65|18681.65|18804.12|18684.12|18804.32|18684.32|18801.65|18681.65|10
1640029590000|2021-12-20 19:46:30|18804.49|18684.49|18805.45|18685.45|18806.01|18686.01|18804.49|18684.49|10
1640029600000|2021-12-20 19:46:40|18805.82|18685.82|18804.8|18684.8|18806.1|18686.1|18804.8|18684.8|9
1640029610000|2021-12-20 19:46:50|18805.29|18685.29|18804.67|18684.67|18805.29|18685.29|18804.47|18684.47|10
1640029620000|2021-12-20 19:47:00|18805.25|18685.25|18804.97|18684.97|18805.51|18685.51|18804.74|18684.74|10
1640029630000|2021-12-20 19:47:10|18804.96|18684.96|18807.85|18687.85|18807.85|18687.85|18804.6|18684.6|10
1640029640000|2021-12-20 19:47:20|18807.74|18687.74|18806.77|18686.77|18808.16|18688.16|18806.56|18686.56|10
1640029650000|2021-12-20 19:47:30|18807|18687|18809.63|18689.63|18809.81|18689.81|18806.32|18686.32|10
1640029660000|2021-12-20 19:47:40|18809.96|18689.96|18812.29|18692.29|18812.29|18692.29|18809.81|18689.81|10
1640029670000|2021-12-20 19:47:50|18813.39|18693.39|18815.42|18695.42|18815.42|18695.42|18813.39|18693.39|10
1640029680000|2021-12-20 19:48:00|18815.26|18695.26|18817.35|18697.35|18817.42|18697.42|18815.26|18695.26|9
1640029690000|2021-12-20 19:48:10|18817.12|18697.12|18817.84|18697.84|18818.1|18698.1|18816.62|18696.62|9
1640029700000|2021-12-20 19:48:20|18817.77|18697.77|18817.95|18697.95|18817.98|18697.98|18817.12|18697.12|10
1640029710000|2021-12-20 19:48:30|18817.78|18697.78|18816.51|18696.51|18817.78|18697.78|18816.4|18696.4|10
1640029720000|2021-12-20 19:48:40|18816.59|18696.59|18818.2|18698.2|18818.2|18698.2|18816.49|18696.49|9
1640029730000|2021-12-20 19:48:50|18818.11|18698.11|18818.58|18698.58|18818.58|18698.58|18817.87|18697.87|9
1640029740000|2021-12-20 19:49:00|18818.79|18698.79|18818.59|18698.59|18818.79|18698.79|18818.22|18698.22|10
1640029750000|2021-12-20 19:49:10|18819.18|18699.18|18818.47|18698.47|18819.19|18699.19|18818.47|18698.47|10
1640029760000|2021-12-20 19:49:20|18818.62|18698.62|18818.88|18698.88|18818.88|18698.88|18818.45|18698.45|8
1640029770000|2021-12-20 19:49:30|18818.94|18698.94|18819.03|18699.03|18819.71|18699.71|18818.94|18698.94|8
1640029780000|2021-12-20 19:49:40|18819.02|18699.02|18818.8|18698.8|18819.05|18699.05|18818.66|18698.66|10
1640029790000|2021-12-20 19:49:50|18819.41|18699.41|18823.51|18703.51|18823.51|18703.51|18819.41|18699.41|10
1640029800000|2021-12-20 19:50:00|18823.88|18703.88|18836.8|18716.8|18836.8|18716.8|18823.88|18703.88|10
1640029810000|2021-12-20 19:50:10|18838.18|18718.18|18846.06|18726.06|18846.07|18726.07|18838.18|18718.18|10
1640029820000|2021-12-20 19:50:20|18845.29|18725.29|18844.96|18724.96|18846.2|18726.2|18844.53|18724.53|10
1640029830000|2021-12-20 19:50:30|18845.34|18725.34|18847.47|18727.47|18847.47|18727.47|18845.34|18725.34|10
1640029840000|2021-12-20 19:50:40|18847.14|18727.14|18847.06|18727.06|18848.87|18728.87|18847.06|18727.06|9
1640029850000|2021-12-20 19:50:50|18847.44|18727.44|18846.69|18726.69|18847.71|18727.71|18846.69|18726.69|10
1640029860000|2021-12-20 19:51:00|18846.1|18726.1|18846.86|18726.86|18846.86|18726.86|18845.32|18725.32|10
1640029870000|2021-12-20 19:51:10|18846.78|18726.78|18846.02|18726.02|18847.2|18727.2|18846.02|18726.02|8
1640029880000|2021-12-20 19:51:20|18845.84|18725.84|18845.25|18725.25|18846.18|18726.18|18845.25|18725.25|9
1640029890000|2021-12-20 19:51:30|18845.59|18725.59|18845.23|18725.23|18845.68|18725.68|18844.99|18724.99|10
1640029900000|2021-12-20 19:51:40|18846.2|18726.2|18851|18731|18851|18731|18846.09|18726.09|10
1640029910000|2021-12-20 19:51:50|18853.15|18733.15|18855.84|18735.84|18856.4|18736.4|18853.15|18733.15|10
1640029920000|2021-12-20 19:52:00|18856.06|18736.06|18858.13|18738.13|18858.56|18738.56|18856.06|18736.06|10
1640029930000|2021-12-20 19:52:10|18858.87|18738.87|18857.59|18737.59|18858.87|18738.87|18857.09|18737.09|10
1640029940000|2021-12-20 19:52:20|18857.08|18737.08|18858.19|18738.19|18858.19|18738.19|18857.08|18737.08|10
1640029950000|2021-12-20 19:52:30|18858.08|18738.08|18856.1|18736.1|18858.3|18738.3|18856.1|18736.1|9
1640029960000|2021-12-20 19:52:40|18856.01|18736.01|18853.46|18733.46|18856.01|18736.01|18853.46|18733.46|10
1640029970000|2021-12-20 19:52:50|18853.62|18733.62|18850.49|18730.49|18853.62|18733.62|18850.49|18730.49|10
1640029980000|2021-12-20 19:53:00|18850.84|18730.84|18850.84|18730.84|18851.37|18731.37|18850.56|18730.56|9
1640029990000|2021-12-20 19:53:10|18850.76|18730.76|18855.77|18735.77|18855.77|18735.77|18850.76|18730.76|10
1640030000000|2021-12-20 19:53:20|18856.58|18736.58|18860.21|18740.21|18860.21|18740.21|18856.58|18736.58|10
1640030010000|2021-12-20 19:53:30|18860.57|18740.57|18868.32|18748.32|18868.32|18748.32|18860.57|18740.57|10
1640030020000|2021-12-20 19:53:40|18868.38|18748.38|18872.74|18752.74|18872.74|18752.74|18868.38|18748.38|10
1640030030000|2021-12-20 19:53:50|18872.85|18752.85|18874.39|18754.39|18874.84|18754.84|18872.73|18752.73|10
1640030040000|2021-12-20 19:54:00|18874.65|18754.65|18874.08|18754.08|18874.65|18754.65|18873.9|18753.9|10
1640030050000|2021-12-20 19:54:10|18873.94|18753.94|18874.75|18754.75|18874.75|18754.75|18873.85|18753.85|10
1640030060000|2021-12-20 19:54:20|18874.93|18754.93|18875.16|18755.16|18875.16|18755.16|18873.79|18753.79|10
1640030070000|2021-12-20 19:54:30|18874.9|18754.9|18873.11|18753.11|18875.01|18755.01|18873.11|18753.11|10
1640030080000|2021-12-20 19:54:40|18872.95|18752.95|18875.31|18755.31|18875.31|18755.31|18872.95|18752.95|10
1640030090000|2021-12-20 19:54:50|18875.27|18755.27|18876.05|18756.05|18876.56|18756.56|18874.91|18754.91|10
1640030100000|2021-12-20 19:55:00|18876.22|18756.22|18873.76|18753.76|18877.51|18757.51|18873.76|18753.76|10
1640030110000|2021-12-20 19:55:10|18873.77|18753.77|18855.83|18735.83|18873.77|18753.77|18855.57|18735.57|10
1640030120000|2021-12-20 19:55:20|18855.59|18735.59|18845.45|18725.45|18856.98|18736.98|18845.45|18725.45|10
1640030130000|2021-12-20 19:55:30|18845.38|18725.38|18842.29|18722.29|18845.38|18725.38|18842.18|18722.18|10
1640030140000|2021-12-20 19:55:40|18842.08|18722.08|18847.2|18727.2|18847.5|18727.5|18842.08|18722.08|9
1640030150000|2021-12-20 19:55:50|18847.19|18727.19|18848.82|18728.82|18850.1|18730.1|18847.19|18727.19|10
1640030160000|2021-12-20 19:56:00|18848.6|18728.6|18847.59|18727.59|18848.86|18728.86|18847.55|18727.55|9
1640030170000|2021-12-20 19:56:10|18847.53|18727.53|18844.7|18724.7|18847.62|18727.62|18844.7|18724.7|10
1640030180000|2021-12-20 19:56:20|18845.28|18725.28|18844.44|18724.44|18845.57|18725.57|18844.44|18724.44|10
1640030190000|2021-12-20 19:56:30|18845.72|18725.72|18845.34|18725.34|18845.72|18725.72|18845.06|18725.06|9
1640030200000|2021-12-20 19:56:40|18844.71|18724.71|18842.19|18722.19|18844.77|18724.77|18842.19|18722.19|10
1640030210000|2021-12-20 19:56:50|18841.78|18721.78|18839.2|18719.2|18842.04|18722.04|18839.2|18719.2|9
1640030220000|2021-12-20 19:57:00|18839.13|18719.13|18837.28|18717.28|18839.13|18719.13|18837.28|18717.28|10
1640030230000|2021-12-20 19:57:10|18836.88|18716.88|18839.36|18719.36|18839.36|18719.36|18836.88|18716.88|10
1640030240000|2021-12-20 19:57:20|18840.04|18720.04|18844.07|18724.07|18844.52|18724.52|18840.04|18720.04|10
1640030250000|2021-12-20 19:57:30|18843.79|18723.79|18844.15|18724.15|18844.15|18724.15|18843.2|18723.2|10
1640030260000|2021-12-20 19:57:40|18844|18724|18844.04|18724.04|18844.04|18724.04|18843.05|18723.05|10
1640030270000|2021-12-20 19:57:50|18844.15|18724.15|18845.44|18725.44|18845.49|18725.49|18844.02|18724.02|10
1640030280000|2021-12-20 19:58:00|18845.54|18725.54|18846.11|18726.11|18846.4|18726.4|18845.54|18725.54|10
1640030290000|2021-12-20 19:58:10|18845.93|18725.93|18849.41|18729.41|18849.41|18729.41|18845.93|18725.93|10
1640030300000|2021-12-20 19:58:20|18849.65|18729.65|18850.36|18730.36|18850.84|18730.84|18849.65|18729.65|10
1640030310000|2021-12-20 19:58:30|18850.28|18730.28|18853.76|18733.76|18853.76|18733.76|18850.28|18730.28|10
1640030320000|2021-12-20 19:58:40|18854.4|18734.4|18854.65|18734.65|18854.94|18734.94|18854.4|18734.4|10
1640030330000|2021-12-20 19:58:50|18854.48|18734.48|18853.33|18733.33|18854.48|18734.48|18853.33|18733.33|9
1640030340000|2021-12-20 19:59:00|18853.42|18733.42|18851.79|18731.79|18853.42|18733.42|18851.79|18731.79|10
1640030350000|2021-12-20 19:59:10|18851.6|18731.6|18847.02|18727.02|18851.6|18731.6|18847.02|18727.02|10
1640030360000|2021-12-20 19:59:20|18846.96|18726.96|18846.43|18726.43|18847.62|18727.62|18846.43|18726.43|10
1640030370000|2021-12-20 19:59:30|18846.65|18726.65|18846.12|18726.12|18846.7|18726.7|18845.91|18725.91|10
1640030380000|2021-12-20 19:59:40|18846.04|18726.04|18845.59|18725.59|18846.04|18726.04|18845.51|18725.51|10
1640030390000|2021-12-20 19:59:50|18845.57|18725.57|18845.13|18725.13|18845.61|18725.61|18845.08|18725.08|10
1640030400000|2021-12-20 20:00:00|18845.36|18725.36|18849.29|18729.29|18849.29|18729.29|18845.27|18725.27|10
1640030410000|2021-12-20 20:00:10|18849.44|18729.44|18853.15|18733.15|18853.15|18733.15|18849.44|18729.44|10
1640030420000|2021-12-20 20:00:20|18853.61|18733.61|18856.26|18736.26|18856.38|18736.38|18853.61|18733.61|10
1640030430000|2021-12-20 20:00:30|18856.51|18736.51|18857.96|18737.96|18858.38|18738.38|18856.49|18736.49|10
1640030440000|2021-12-20 20:00:40|18857.46|18737.46|18858.49|18738.49|18858.49|18738.49|18857.23|18737.23|10
1640030450000|2021-12-20 20:00:50|18858.88|18738.88|18861.35|18741.35|18861.35|18741.35|18858.64|18738.64|9
1640030460000|2021-12-20 20:01:00|18861.96|18741.96|18865.53|18745.53|18865.53|18745.53|18861.96|18741.96|10
1640030470000|2021-12-20 20:01:10|18865.31|18745.31|18865.8|18745.8|18865.8|18745.8|18864.08|18744.08|10
1640030480000|2021-12-20 20:01:20|18867.86|18747.86|18872.51|18752.51|18872.51|18752.51|18867.86|18747.86|10
1640030490000|2021-12-20 20:01:30|18872.31|18752.31|18876.24|18756.24|18876.24|18756.24|18872.31|18752.31|10
1640030500000|2021-12-20 20:01:40|18876.45|18756.45|18877.24|18757.24|18878.08|18758.08|18876.45|18756.45|10
1640030510000|2021-12-20 20:01:50|18877.16|18757.16|18875.42|18755.42|18877.16|18757.16|18875.06|18755.06|9
1640030520000|2021-12-20 20:02:00|18875.56|18755.56|18873.18|18753.18|18875.56|18755.56|18873.18|18753.18|10
1640030530000|2021-12-20 20:02:10|18873.15|18753.15|18872.09|18752.09|18873.23|18753.23|18872.09|18752.09|9
1640030540000|2021-12-20 20:02:20|18872.36|18752.36|18877.05|18757.05|18877.05|18757.05|18872.36|18752.36|10
1640030550000|2021-12-20 20:02:30|18877.66|18757.66|18881.85|18761.85|18881.85|18761.85|18877.66|18757.66|10
1640030560000|2021-12-20 20:02:40|18882.21|18762.21|18883.91|18763.91|18883.91|18763.91|18882.21|18762.21|10
1640030570000|2021-12-20 20:02:50|18883.67|18763.67|18886.87|18766.87|18887.82|18767.82|18883.31|18763.31|10
1640030580000|2021-12-20 20:03:00|18886.77|18766.77|18886.32|18766.32|18886.77|18766.77|18885.86|18765.86|9
1640030590000|2021-12-20 20:03:10|18885.95|18765.95|18889.51|18769.51|18889.51|18769.51|18885.78|18765.78|10
1640030600000|2021-12-20 20:03:20|18889.45|18769.45|18888.69|18768.69|18889.87|18769.87|18888.69|18768.69|10
1640030610000|2021-12-20 20:03:30|18889.43|18769.43|18889.36|18769.36|18889.43|18769.43|18887.93|18767.93|10
1640030620000|2021-12-20 20:03:40|18889.65|18769.65|18891.77|18771.77|18891.77|18771.77|18889.65|18769.65|10
1640030630000|2021-12-20 20:03:50|18892.28|18772.28|18891.41|18771.41|18892.35|18772.35|18891.41|18771.41|10
1640030640000|2021-12-20 20:04:00|18890.87|18770.87|18889.19|18769.19|18890.87|18770.87|18889.14|18769.14|10
1640030650000|2021-12-20 20:04:10|18889.45|18769.45|18889.05|18769.05|18889.7|18769.7|18889.05|18769.05|9
1640030660000|2021-12-20 20:04:20|18889.99|18769.99|18889.16|18769.16|18890.04|18770.04|18889.09|18769.09|9
1640030670000|2021-12-20 20:04:30|18889.26|18769.26|18889.25|18769.25|18889.65|18769.65|18888.46|18768.46|10
1640030680000|2021-12-20 20:04:40|18890.12|18770.12|18889.99|18769.99|18891.45|18771.45|18889.44|18769.44|9
1640030690000|2021-12-20 20:04:50|18890.35|18770.35|18890.95|18770.95|18890.95|18770.95|18889.73|18769.73|10
1640030700000|2021-12-20 20:05:00|18891.43|18771.43|18897.55|18777.55|18897.55|18777.55|18890.6|18770.6|10
1640030710000|2021-12-20 20:05:10|18898.85|18778.85|18897.93|18777.93|18899.68|18779.68|18897.93|18777.93|10
1640030720000|2021-12-20 20:05:20|18897.46|18777.46|18898.56|18778.56|18898.56|18778.56|18897.05|18777.05|10
1640030730000|2021-12-20 20:05:30|18898.33|18778.33|18897.32|18777.32|18898.82|18778.82|18897.03|18777.03|10
1640030740000|2021-12-20 20:05:40|18896.89|18776.89|18898.12|18778.12|18898.12|18778.12|18896.48|18776.48|10
1640030750000|2021-12-20 20:05:50|18897.83|18777.83|18899.57|18779.57|18899.57|18779.57|18897.83|18777.83|10
1640030760000|2021-12-20 20:06:00|18900.07|18780.07|18901.98|18781.98|18901.98|18781.98|18900.07|18780.07|10
1640030770000|2021-12-20 20:06:10|18902.13|18782.13|18906.12|18786.12|18906.22|18786.22|18902.1|18782.1|10
1640030780000|2021-12-20 20:06:20|18906.69|18786.69|18911.53|18791.53|18911.53|18791.53|18906.69|18786.69|10
1640030790000|2021-12-20 20:06:30|18911.23|18791.23|18914.72|18794.72|18914.77|18794.77|18911.23|18791.23|10
1640030800000|2021-12-20 20:06:40|18915.06|18795.06|18912.96|18792.96|18915.95|18795.95|18912.96|18792.96|10
1640030810000|2021-12-20 20:06:50|18912.95|18792.95|18912.89|18792.89|18912.95|18792.95|18912.23|18792.23|10
1640030820000|2021-12-20 20:07:00|18912.86|18792.86|18915.92|18795.92|18916.68|18796.68|18912.41|18792.41|10
1640030830000|2021-12-20 20:07:10|18915.56|18795.56|18915.54|18795.54|18915.75|18795.75|18915.18|18795.18|9
1640030840000|2021-12-20 20:07:20|18916.25|18796.25|18916.42|18796.42|18917.11|18797.11|18915.85|18795.85|10
1640030850000|2021-12-20 20:07:30|18915.75|18795.75|18915.9|18795.9|18916.61|18796.61|18915.75|18795.75|10
1640030860000|2021-12-20 20:07:40|18915.99|18795.99|18915.5|18795.5|18916.25|18796.25|18915.5|18795.5|10
1640030870000|2021-12-20 20:07:50|18915.33|18795.33|18913.49|18793.49|18915.33|18795.33|18913.41|18793.41|10
1640030880000|2021-12-20 20:08:00|18913.04|18793.04|18912.38|18792.38|18913.3|18793.3|18912.22|18792.22|10
1640030890000|2021-12-20 20:08:10|18912.98|18792.98|18913.89|18793.89|18914.73|18794.73|18912.98|18792.98|10
1640030900000|2021-12-20 20:08:20|18912.91|18792.91|18910.81|18790.81|18912.91|18792.91|18910.81|18790.81|10
1640030910000|2021-12-20 20:08:30|18910.75|18790.75|18905.99|18785.99|18910.75|18790.75|18905.99|18785.99|10
1640030920000|2021-12-20 20:08:40|18906.45|18786.45|18903.53|18783.53|18906.45|18786.45|18903.53|18783.53|10
1640030930000|2021-12-20 20:08:50|18903.75|18783.75|18903.98|18783.98|18904.13|18784.13|18903.16|18783.16|10
1640030940000|2021-12-20 20:09:00|18903.66|18783.66|18904.3|18784.3|18904.55|18784.55|18903.66|18783.66|10
1640030950000|2021-12-20 20:09:10|18904.19|18784.19|18906.15|18786.15|18906.15|18786.15|18904.03|18784.03|10
1640030960000|2021-12-20 20:09:20|18906.33|18786.33|18907.79|18787.79|18907.79|18787.79|18906.33|18786.33|7
1640030970000|2021-12-20 20:09:30|18908.03|18788.03|18910.37|18790.37|18910.37|18790.37|18907.76|18787.76|10
1640030980000|2021-12-20 20:09:40|18910.9|18790.9|18912.95|18792.95|18913.18|18793.18|18910.9|18790.9|10
1640030990000|2021-12-20 20:09:50|18912.6|18792.6|18916.83|18796.83|18916.83|18796.83|18912.39|18792.39|10
1640031000000|2021-12-20 20:10:00|18916.75|18796.75|18918.88|18798.88|18918.88|18798.88|18916.75|18796.75|10
1640031010000|2021-12-20 20:10:10|18919.23|18799.23|18919.74|18799.74|18919.9|18799.9|18919.23|18799.23|10
1640031020000|2021-12-20 20:10:20|18919.12|18799.12|18921.37|18801.37|18921.49|18801.49|18919.12|18799.12|9
1640031030000|2021-12-20 20:10:30|18920.96|18800.96|18923.87|18803.87|18923.87|18803.87|18920.86|18800.86|9
1640031040000|2021-12-20 20:10:40|18924.31|18804.31|18928.18|18808.18|18928.46|18808.46|18924.31|18804.31|10
1640031050000|2021-12-20 20:10:50|18928.22|18808.22|18926.88|18806.88|18928.22|18808.22|18926.61|18806.61|9
1640031060000|2021-12-20 20:11:00|18927.1|18807.1|18925.9|18805.9|18927.44|18807.44|18925.9|18805.9|10
1640031070000|2021-12-20 20:11:10|18925.64|18805.64|18927.28|18807.28|18927.28|18807.28|18925.5|18805.5|9
1640031080000|2021-12-20 20:11:20|18926.76|18806.76|18928.9|18808.9|18928.9|18808.9|18926.76|18806.76|10
1640031090000|2021-12-20 20:11:30|18929.3|18809.3|18934.87|18814.87|18934.87|18814.87|18929.3|18809.3|10
1640031100000|2021-12-20 20:11:40|18934.96|18814.96|18937.49|18817.49|18937.51|18817.51|18934.92|18814.92|10
1640031110000|2021-12-20 20:11:50|18938.24|18818.24|18941.31|18821.31|18941.31|18821.31|18938.24|18818.24|10
1640031120000|2021-12-20 20:12:00|18942.34|18822.34|18941.23|18821.23|18944.09|18824.09|18941.23|18821.23|10
1640031130000|2021-12-20 20:12:10|18941.65|18821.65|18939.34|18819.34|18941.65|18821.65|18939.34|18819.34|10
1640031140000|2021-12-20 20:12:20|18938.94|18818.94|18934.56|18814.56|18938.94|18818.94|18933.96|18813.96|10
1640031150000|2021-12-20 20:12:30|18934.57|18814.57|18936.67|18816.67|18936.67|18816.67|18934.57|18814.57|10
1640031160000|2021-12-20 20:12:40|18935.82|18815.82|18937.38|18817.38|18937.86|18817.86|18935.82|18815.82|10
1640031170000|2021-12-20 20:12:50|18937.59|18817.59|18936.29|18816.29|18937.59|18817.59|18936.29|18816.29|9
1640031180000|2021-12-20 20:13:00|18935.81|18815.81|18935.06|18815.06|18935.81|18815.81|18935.06|18815.06|10
1640031190000|2021-12-20 20:13:10|18935.57|18815.57|18937.27|18817.27|18937.27|18817.27|18935.57|18815.57|10
1640031200000|2021-12-20 20:13:20|18937.56|18817.56|18937.79|18817.79|18938.45|18818.45|18937.12|18817.12|9
1640031210000|2021-12-20 20:13:30|18937.39|18817.39|18936.01|18816.01|18937.77|18817.77|18936.01|18816.01|10
1640031220000|2021-12-20 20:13:40|18935.71|18815.71|18935.23|18815.23|18935.71|18815.71|18935.09|18815.09|10
1640031230000|2021-12-20 20:13:50|18935.04|18815.04|18933.02|18813.02|18935.36|18815.36|18933.02|18813.02|10
1640031240000|2021-12-20 20:14:00|18933.25|18813.25|18935.11|18815.11|18935.11|18815.11|18932.7|18812.7|10
1640031250000|2021-12-20 20:14:10|18934.67|18814.67|18936.87|18816.87|18936.87|18816.87|18934.59|18814.59|10
1640031260000|2021-12-20 20:14:20|18936.89|18816.89|18939.43|18819.43|18939.43|18819.43|18936.76|18816.76|10
1640031270000|2021-12-20 20:14:30|18939.52|18819.52|18940.03|18820.03|18940.1|18820.1|18939.52|18819.52|10
1640031280000|2021-12-20 20:14:40|18940.11|18820.11|18940.47|18820.47|18940.54|18820.54|18939.49|18819.49|10
1640031290000|2021-12-20 20:14:50|18940.99|18820.99|18937.16|18817.16|18940.99|18820.99|18937.16|18817.16|10
1640031300000|2021-12-20 20:15:00|18936.38|18816.38|18933.94|18813.94|18936.38|18816.38|18932.23|18812.23|10
1640031310000|2021-12-20 20:15:10|18933.99|18813.99|18935.42|18815.42|18935.42|18815.42|18933.73|18813.73|9
1640031320000|2021-12-20 20:15:20|18935.56|18815.56|18937|18817|18937.07|18817.07|18935.56|18815.56|10
1640031330000|2021-12-20 20:15:30|18937.76|18817.76|18940.32|18820.32|18940.85|18820.85|18937.76|18817.76|10
1640031340000|2021-12-20 20:15:40|18941.36|18821.36|18940.21|18820.21|18941.41|18821.41|18940.21|18820.21|10
1640031350000|2021-12-20 20:15:50|18940.28|18820.28|18940.3|18820.3|18941.59|18821.59|18939.68|18819.68|10
1640031360000|2021-12-20 20:16:00|18941.09|18821.09|18942.69|18822.69|18942.69|18822.69|18941.09|18821.09|10
1640031370000|2021-12-20 20:16:10|18943.83|18823.83|18945.95|18825.95|18946.45|18826.45|18943.83|18823.83|10
1640031380000|2021-12-20 20:16:20|18946.59|18826.59|18948.2|18828.2|18948.41|18828.41|18946.59|18826.59|10
1640031390000|2021-12-20 20:16:30|18948.41|18828.41|18948.5|18828.5|18948.69|18828.69|18947.92|18827.92|8
1640031400000|2021-12-20 20:16:40|18948.61|18828.61|18953.1|18833.1|18953.1|18833.1|18948.6|18828.6|10
1640031410000|2021-12-20 20:16:50|18953.22|18833.22|18955.59|18835.59|18955.59|18835.59|18952.71|18832.71|10
1640031420000|2021-12-20 20:17:00|18955.73|18835.73|18957.14|18837.14|18957.36|18837.36|18955.69|18835.69|10
1640031430000|2021-12-20 20:17:10|18957.51|18837.51|18955.33|18835.33|18957.72|18837.72|18955.33|18835.33|9
1640031440000|2021-12-20 20:17:20|18955.62|18835.62|18956.28|18836.28|18956.49|18836.49|18954.9|18834.9|10
1640031450000|2021-12-20 20:17:30|18957.13|18837.13|18956.27|18836.27|18957.24|18837.24|18956.27|18836.27|10
1640031460000|2021-12-20 20:17:40|18956.38|18836.38|18953.56|18833.56|18956.53|18836.53|18953.56|18833.56|9
1640031470000|2021-12-20 20:17:50|18953.41|18833.41|18954.81|18834.81|18954.81|18834.81|18952.17|18832.17|10
1640031480000|2021-12-20 20:18:00|18954.93|18834.93|18958.5|18838.5|18958.5|18838.5|18954.93|18834.93|10
1640031490000|2021-12-20 20:18:10|18958.45|18838.45|18956.43|18836.43|18958.45|18838.45|18956.26|18836.26|10
1640031500000|2021-12-20 20:18:20|18956.32|18836.32|18954.32|18834.32|18956.32|18836.32|18954.32|18834.32|9
1640031510000|2021-12-20 20:18:30|18953.36|18833.36|18951.84|18831.84|18953.36|18833.36|18951.65|18831.65|9
1640031520000|2021-12-20 20:18:40|18951.75|18831.75|18950.88|18830.88|18951.75|18831.75|18950.64|18830.64|10
1640031530000|2021-12-20 20:18:50|18950.5|18830.5|18949.59|18829.59|18950.79|18830.79|18949.59|18829.59|9
1640031540000|2021-12-20 20:19:00|18948.55|18828.55|18941.43|18821.43|18948.55|18828.55|18941.43|18821.43|10
1640031550000|2021-12-20 20:19:10|18941.49|18821.49|18938.5|18818.5|18941.49|18821.49|18938.5|18818.5|10
1640031560000|2021-12-20 20:19:20|18938.13|18818.13|18935.9|18815.9|18938.6|18818.6|18935.9|18815.9|10
1640031570000|2021-12-20 20:19:30|18935.97|18815.97|18933.94|18813.94|18936.35|18816.35|18933.94|18813.94|9
1640031580000|2021-12-20 20:19:40|18933.63|18813.63|18933.72|18813.72|18933.72|18813.72|18932.51|18812.51|10
1640031590000|2021-12-20 20:19:50|18933.66|18813.66|18933.84|18813.84|18933.84|18813.84|18932.64|18812.64|10
1640031600000|2021-12-20 20:20:00|18934.01|18814.01|18938.29|18818.29|18938.29|18818.29|18934.01|18814.01|10
1640031610000|2021-12-20 20:20:10|18939.61|18819.61|18941.96|18821.96|18941.96|18821.96|18939.23|18819.23|9
1640031620000|2021-12-20 20:20:20|18942.61|18822.61|18946.75|18826.75|18946.75|18826.75|18942.61|18822.61|9
1640031630000|2021-12-20 20:20:30|18947.2|18827.2|18947.92|18827.92|18947.92|18827.92|18947.2|18827.2|10
1640031640000|2021-12-20 20:20:40|18947.73|18827.73|18952.98|18832.98|18952.98|18832.98|18947.63|18827.63|9
1640031650000|2021-12-20 20:20:50|18953.37|18833.37|18962.35|18842.35|18962.35|18842.35|18953.28|18833.28|10
1640031660000|2021-12-20 20:21:00|18963.28|18843.28|18967.32|18847.32|18967.32|18847.32|18963.28|18843.28|10
1640031670000|2021-12-20 20:21:10|18967.28|18847.28|18962.41|18842.41|18967.28|18847.28|18962.41|18842.41|10
1640031680000|2021-12-20 20:21:20|18961.31|18841.31|18965.31|18845.31|18965.31|18845.31|18961.16|18841.16|10
1640031690000|2021-12-20 20:21:30|18966.71|18846.71|18969.67|18849.67|18969.67|18849.67|18966.69|18846.69|10
1640031700000|2021-12-20 20:21:40|18968.95|18848.95|18969.36|18849.36|18970.7|18850.7|18968.57|18848.57|9
1640031710000|2021-12-20 20:21:50|18969.66|18849.66|18969.68|18849.68|18970.45|18850.45|18969.66|18849.66|10
1640031720000|2021-12-20 20:22:00|18969.83|18849.83|18971.61|18851.61|18971.61|18851.61|18969.75|18849.75|10
1640031730000|2021-12-20 20:22:10|18971.48|18851.48|18976.11|18856.11|18976.11|18856.11|18971.48|18851.48|10
1640031740000|2021-12-20 20:22:20|18976.92|18856.92|18979.11|18859.11|18979.36|18859.36|18976.92|18856.92|10
1640031750000|2021-12-20 20:22:30|18979.03|18859.03|18978.55|18858.55|18979.53|18859.53|18978.55|18858.55|10
1640031760000|2021-12-20 20:22:40|18979.27|18859.27|18976.96|18856.96|18979.27|18859.27|18976.96|18856.96|10
1640031770000|2021-12-20 20:22:50|18976.64|18856.64|18974.98|18854.98|18976.64|18856.64|18974.98|18854.98|8
1640031780000|2021-12-20 20:23:00|18975.04|18855.04|18974.09|18854.09|18975.04|18855.04|18974.09|18854.09|10
1640031790000|2021-12-20 20:23:10|18974|18854|18968.58|18848.58|18974|18854|18968.58|18848.58|9
1640031800000|2021-12-20 20:23:20|18968.34|18848.34|18968.11|18848.11|18968.68|18848.68|18968.11|18848.11|10
1640031810000|2021-12-20 20:23:30|18968.05|18848.05|18967.76|18847.76|18968.21|18848.21|18967.48|18847.48|10
1640031820000|2021-12-20 20:23:40|18967.67|18847.67|18965.38|18845.38|18967.67|18847.67|18965.38|18845.38|9
1640031830000|2021-12-20 20:23:50|18964.88|18844.88|18962.54|18842.54|18965.34|18845.34|18962.54|18842.54|10
1640031840000|2021-12-20 20:24:00|18962.13|18842.13|18960.86|18840.86|18962.13|18842.13|18960.86|18840.86|10
1640031850000|2021-12-20 20:24:10|18960.35|18840.35|18955.67|18835.67|18961.01|18841.01|18955.67|18835.67|9
1640031860000|2021-12-20 20:24:20|18956.23|18836.23|18950.29|18830.29|18956.23|18836.23|18950.29|18830.29|10
1640031870000|2021-12-20 20:24:30|18947.91|18827.91|18946.92|18826.92|18947.91|18827.91|18946.39|18826.39|9
1640031880000|2021-12-20 20:24:40|18947.16|18827.16|18946.76|18826.76|18947.87|18827.87|18946.76|18826.76|10
1640031890000|2021-12-20 20:24:50|18946.61|18826.61|18945.48|18825.48|18946.61|18826.61|18945.27|18825.27|10
1640031900000|2021-12-20 20:25:00|18945.38|18825.38|18945.69|18825.69|18946.93|18826.93|18945.38|18825.38|10
1640031910000|2021-12-20 20:25:10|18946.13|18826.13|18946.06|18826.06|18946.63|18826.63|18946.05|18826.05|10
1640031920000|2021-12-20 20:25:20|18945.98|18825.98|18947.89|18827.89|18947.89|18827.89|18945.98|18825.98|10
1640031930000|2021-12-20 20:25:30|18947.87|18827.87|18950.51|18830.51|18950.51|18830.51|18947.87|18827.87|10
1640031940000|2021-12-20 20:25:40|18950.65|18830.65|18951.63|18831.63|18951.81|18831.81|18950.65|18830.65|10
1640031950000|2021-12-20 20:25:50|18951.54|18831.54|18951.57|18831.57|18951.88|18831.88|18951.33|18831.33|10
1640031960000|2021-12-20 20:26:00|18951.37|18831.37|18951.2|18831.2|18951.6|18831.6|18951.14|18831.14|10
1640031970000|2021-12-20 20:26:10|18951.03|18831.03|18952.1|18832.1|18952.1|18832.1|18950.99|18830.99|9
1640031980000|2021-12-20 20:26:20|18951.79|18831.79|18952.19|18832.19|18952.75|18832.75|18951.79|18831.79|10
1640031990000|2021-12-20 20:26:30|18952.17|18832.17|18949.03|18829.03|18952.17|18832.17|18949.02|18829.02|10
1640032000000|2021-12-20 20:26:40|18948.88|18828.88|18948.7|18828.7|18949.95|18829.95|18948.7|18828.7|10
1640032010000|2021-12-20 20:26:50|18948.81|18828.81|18944.83|18824.83|18948.81|18828.81|18944.83|18824.83|10
1640032020000|2021-12-20 20:27:00|18944.52|18824.52|18936.71|18816.71|18944.52|18824.52|18936.71|18816.71|10
1640032030000|2021-12-20 20:27:10|18936.99|18816.99|18937.52|18817.52|18937.67|18817.67|18936.76|18816.76|10
1640032040000|2021-12-20 20:27:20|18937.2|18817.2|18938.9|18818.9|18938.9|18818.9|18937.06|18817.06|8
1640032050000|2021-12-20 20:27:30|18938.89|18818.89|18938.37|18818.37|18938.89|18818.89|18937.83|18817.83|10
1640032060000|2021-12-20 20:27:40|18937.93|18817.93|18936.57|18816.57|18938.08|18818.08|18936.53|18816.53|10
1640032070000|2021-12-20 20:27:50|18936.72|18816.72|18936.06|18816.06|18937.34|18817.34|18935.93|18815.93|10
1640032080000|2021-12-20 20:28:00|18936.01|18816.01|18932.52|18812.52|18936.01|18816.01|18932.52|18812.52|10
1640032090000|2021-12-20 20:28:10|18932.4|18812.4|18930.26|18810.26|18932.61|18812.61|18930.26|18810.26|10
1640032100000|2021-12-20 20:28:20|18930.34|18810.34|18931.32|18811.32|18931.32|18811.32|18929.38|18809.38|10
1640032110000|2021-12-20 20:28:30|18931.38|18811.38|18932.54|18812.54|18932.64|18812.64|18931.15|18811.15|10
1640032120000|2021-12-20 20:28:40|18931.81|18811.81|18932.55|18812.55|18932.55|18812.55|18931.66|18811.66|10
1640032130000|2021-12-20 20:28:50|18933.04|18813.04|18932.18|18812.18|18933.57|18813.57|18931.96|18811.96|10
1640032140000|2021-12-20 20:29:00|18931.92|18811.92|18932.79|18812.79|18932.79|18812.79|18930.9|18810.9|9
1640032150000|2021-12-20 20:29:10|18932.61|18812.61|18937.31|18817.31|18937.52|18817.52|18932.61|18812.61|10
1640032160000|2021-12-20 20:29:20|18938.64|18818.64|18939.39|18819.39|18939.44|18819.44|18938.52|18818.52|10
1640032170000|2021-12-20 20:29:30|18939.3|18819.3|18937.66|18817.66|18939.3|18819.3|18937.66|18817.66|9
1640032180000|2021-12-20 20:29:40|18937.6|18817.6|18938.65|18818.65|18938.65|18818.65|18937.57|18817.57|9
1640032190000|2021-12-20 20:29:50|18938.62|18818.62|18938.76|18818.76|18938.76|18818.76|18938.18|18818.18|10
1640032200000|2021-12-20 20:30:00|18939.08|18819.08|18935.95|18815.95|18939.08|18819.08|18935.95|18815.95|10
1640032210000|2021-12-20 20:30:10|18935.49|18815.49|18929.95|18809.95|18935.49|18815.49|18929.95|18809.95|10
1640032220000|2021-12-20 20:30:20|18929.34|18809.34|18922.26|18802.26|18929.34|18809.34|18922.26|18802.26|10
1640032230000|2021-12-20 20:30:30|18920.9|18800.9|18921.11|18801.11|18921.11|18801.11|18920.2|18800.2|10
1640032240000|2021-12-20 20:30:40|18921.39|18801.39|18921.31|18801.31|18921.39|18801.39|18920.59|18800.59|10
1640032250000|2021-12-20 20:30:50|18922.5|18802.5|18923.87|18803.87|18923.87|18803.87|18922.23|18802.23|10
1640032260000|2021-12-20 20:31:00|18923.49|18803.49|18921.81|18801.81|18923.49|18803.49|18921.81|18801.81|10
1640032270000|2021-12-20 20:31:10|18921.9|18801.9|18918.98|18798.98|18922.04|18802.04|18918.98|18798.98|10
1640032280000|2021-12-20 20:31:20|18918.59|18798.59|18912.54|18792.54|18918.59|18798.59|18912.54|18792.54|10
1640032290000|2021-12-20 20:31:30|18912.22|18792.22|18906.24|18786.24|18912.22|18792.22|18906.24|18786.24|10
1640032300000|2021-12-20 20:31:40|18905.97|18785.97|18906.38|18786.38|18907.29|18787.29|18905.97|18785.97|10
1640032310000|2021-12-20 20:31:50|18905.8|18785.8|18906|18786|18906.71|18786.71|18905.42|18785.42|10
1640032320000|2021-12-20 20:32:00|18906.14|18786.14|18906.05|18786.05|18906.69|18786.69|18905.42|18785.42|10
1640032330000|2021-12-20 20:32:10|18905.97|18785.97|18908.02|18788.02|18908.31|18788.31|18905.5|18785.5|10
1640032340000|2021-12-20 20:32:20|18908.55|18788.55|18899.43|18779.43|18908.55|18788.55|18899.43|18779.43|10
1640032350000|2021-12-20 20:32:30|18899.6|18779.6|18891.84|18771.84|18899.6|18779.6|18891.44|18771.44|10
1640032360000|2021-12-20 20:32:40|18891.54|18771.54|18888.39|18768.39|18891.55|18771.55|18888.39|18768.39|10
1640032370000|2021-12-20 20:32:50|18885.91|18765.91|18882.11|18762.11|18885.91|18765.91|18882.11|18762.11|10
1640032380000|2021-12-20 20:33:00|18881.56|18761.56|18872.48|18752.48|18881.56|18761.56|18872.48|18752.48|10
1640032390000|2021-12-20 20:33:10|18872.39|18752.39|18872.5|18752.5|18873.1|18753.1|18872.39|18752.39|10
1640032400000|2021-12-20 20:33:20|18872.19|18752.19|18874.16|18754.16|18874.16|18754.16|18871.84|18751.84|10
1640032410000|2021-12-20 20:33:30|18873.13|18753.13|18871.49|18751.49|18873.21|18753.21|18871.32|18751.32|10
1640032420000|2021-12-20 20:33:40|18870.97|18750.97|18867.7|18747.7|18870.98|18750.98|18867.7|18747.7|10
1640032430000|2021-12-20 20:33:50|18866.59|18746.59|18865.7|18745.7|18866.59|18746.59|18865.09|18745.09|10
1640032440000|2021-12-20 20:34:00|18866.22|18746.22|18863.47|18743.47|18867.09|18747.09|18863.47|18743.47|10
1640032450000|2021-12-20 20:34:10|18862.04|18742.04|18862.76|18742.76|18863.33|18743.33|18862.02|18742.02|10
1640032460000|2021-12-20 20:34:20|18863.31|18743.31|18864.2|18744.2|18864.77|18744.77|18862.17|18742.17|10
1640032470000|2021-12-20 20:34:30|18864.59|18744.59|18871.4|18751.4|18871.4|18751.4|18864.44|18744.44|10
1640032480000|2021-12-20 20:34:40|18871.75|18751.75|18868.39|18748.39|18872.77|18752.77|18868.35|18748.35|10
1640032490000|2021-12-20 20:34:50|18868.79|18748.79|18871.92|18751.92|18871.92|18751.92|18868.79|18748.79|9
1640032500000|2021-12-20 20:35:00|18872.15|18752.15|18872.51|18752.51|18872.81|18752.81|18872.15|18752.15|10
1640032510000|2021-12-20 20:35:10|18872.53|18752.53|18871.22|18751.22|18872.56|18752.56|18871.22|18751.22|9
1640032520000|2021-12-20 20:35:20|18871.01|18751.01|18868.29|18748.29|18871.23|18751.23|18868.29|18748.29|10
1640032530000|2021-12-20 20:35:30|18868.27|18748.27|18868.51|18748.51|18869.21|18749.21|18868.15|18748.15|10
1640032540000|2021-12-20 20:35:40|18868.97|18748.97|18867.33|18747.33|18868.97|18748.97|18867.11|18747.11|10
1640032550000|2021-12-20 20:35:50|18867.35|18747.35|18863.06|18743.06|18867.35|18747.35|18863.06|18743.06|10
1640032560000|2021-12-20 20:36:00|18862.97|18742.97|18866.15|18746.15|18866.15|18746.15|18862.97|18742.97|10
1640032570000|2021-12-20 20:36:10|18866.32|18746.32|18865.16|18745.16|18866.35|18746.35|18864.56|18744.56|10
1640032580000|2021-12-20 20:36:20|18864.72|18744.72|18865.65|18745.65|18865.94|18745.94|18864.4|18744.4|10
1640032590000|2021-12-20 20:36:30|18867.17|18747.17|18867.44|18747.44|18867.74|18747.74|18866.97|18746.97|10
1640032600000|2021-12-20 20:36:40|18867.39|18747.39|18868.73|18748.73|18869.57|18749.57|18867.26|18747.26|10
1640032610000|2021-12-20 20:36:50|18868.04|18748.04|18867.54|18747.54|18868.42|18748.42|18867.54|18747.54|10
1640032620000|2021-12-20 20:37:00|18867.39|18747.39|18866.13|18746.13|18867.4|18747.4|18865.89|18745.89|10
1640032630000|2021-12-20 20:37:10|18865.84|18745.84|18863.25|18743.25|18865.84|18745.84|18862.3|18742.3|10
1640032640000|2021-12-20 20:37:20|18861.32|18741.32|18860.28|18740.28|18861.32|18741.32|18859.33|18739.33|10
1640032650000|2021-12-20 20:37:30|18860.41|18740.41|18859.45|18739.45|18861.65|18741.65|18859.45|18739.45|10
1640032660000|2021-12-20 20:37:40|18859.33|18739.33|18861.33|18741.33|18861.85|18741.85|18859.33|18739.33|9
1640032670000|2021-12-20 20:37:50|18861.19|18741.19|18863.37|18743.37|18863.37|18743.37|18861.11|18741.11|10
1640032680000|2021-12-20 20:38:00|18863.48|18743.48|18867.14|18747.14|18867.14|18747.14|18863.48|18743.48|10
1640032690000|2021-12-20 20:38:10|18867.5|18747.5|18871.8|18751.8|18871.8|18751.8|18867.5|18747.5|10
1640032700000|2021-12-20 20:38:20|18872.19|18752.19|18873.97|18753.97|18874.06|18754.06|18872.19|18752.19|9
1640032710000|2021-12-20 20:38:30|18874.32|18754.32|18873.01|18753.01|18874.49|18754.49|18873.01|18753.01|9
1640032720000|2021-12-20 20:38:40|18873.03|18753.03|18874.16|18754.16|18874.16|18754.16|18872.52|18752.52|10
1640032730000|2021-12-20 20:38:50|18874.24|18754.24|18872.82|18752.82|18874.67|18754.67|18872.82|18752.82|10
1640032740000|2021-12-20 20:39:00|18872.9|18752.9|18872.46|18752.46|18873.42|18753.42|18872.46|18752.46|10
1640032750000|2021-12-20 20:39:10|18872.34|18752.34|18875.14|18755.14|18875.14|18755.14|18872.19|18752.19|10
1640032760000|2021-12-20 20:39:20|18875.36|18755.36|18877.19|18757.19|18877.21|18757.21|18875.36|18755.36|10
1640032770000|2021-12-20 20:39:30|18878.03|18758.03|18878.22|18758.22|18878.4|18758.4|18878.03|18758.03|10
1640032780000|2021-12-20 20:39:40|18878.31|18758.31|18876.83|18756.83|18878.31|18758.31|18876.47|18756.47|10
1640032790000|2021-12-20 20:39:50|18876.63|18756.63|18878.93|18758.93|18878.93|18758.93|18876.58|18756.58|10
1640032800000|2021-12-20 20:40:00|18879.76|18759.76|18881.95|18761.95|18882.52|18762.52|18879.76|18759.76|10
1640032810000|2021-12-20 20:40:10|18882.08|18762.08|18885.12|18765.12|18885.12|18765.12|18882.08|18762.08|10
1640032820000|2021-12-20 20:40:20|18885.93|18765.93|18888.5|18768.5|18889.03|18769.03|18885.93|18765.93|10
1640032830000|2021-12-20 20:40:30|18888.49|18768.49|18888.86|18768.86|18888.97|18768.97|18888.19|18768.19|10
1640032840000|2021-12-20 20:40:40|18889.24|18769.24|18892.07|18772.07|18892.07|18772.07|18889.24|18769.24|10
1640032850000|2021-12-20 20:40:50|18893.29|18773.29|18894.54|18774.54|18894.71|18774.71|18893.17|18773.17|10
1640032860000|2021-12-20 20:41:00|18895.27|18775.27|18897.61|18777.61|18897.61|18777.61|18895.27|18775.27|9
1640032870000|2021-12-20 20:41:10|18897.66|18777.66|18898.79|18778.79|18898.79|18778.79|18897.07|18777.07|9
1640032880000|2021-12-20 20:41:20|18899.07|18779.07|18898.59|18778.59|18899.11|18779.11|18898.51|18778.51|10
1640032890000|2021-12-20 20:41:30|18898.6|18778.6|18898.42|18778.42|18898.92|18778.92|18898.28|18778.28|10
1640032900000|2021-12-20 20:41:40|18898.15|18778.15|18892.31|18772.31|18898.15|18778.15|18892.31|18772.31|10
1640032910000|2021-12-20 20:41:50|18890.68|18770.68|18892.11|18772.11|18892.11|18772.11|18890.29|18770.29|8
1640032920000|2021-12-20 20:42:00|18892.13|18772.13|18898.86|18778.86|18898.86|18778.86|18892.13|18772.13|10
1640032930000|2021-12-20 20:42:10|18899.32|18779.32|18902.58|18782.58|18902.62|18782.62|18899.32|18779.32|10
1640032940000|2021-12-20 20:42:20|18902.87|18782.87|18905.44|18785.44|18905.63|18785.63|18902.87|18782.87|10
1640032950000|2021-12-20 20:42:30|18904.77|18784.77|18904.98|18784.98|18905.4|18785.4|18904.77|18784.77|10
1640032960000|2021-12-20 20:42:40|18905.13|18785.13|18904.57|18784.57|18905.37|18785.37|18904.57|18784.57|10
1640032970000|2021-12-20 20:42:50|18904.64|18784.64|18902.95|18782.95|18904.64|18784.64|18902.94|18782.94|10
1640032980000|2021-12-20 20:43:00|18903.19|18783.19|18901.96|18781.96|18903.3|18783.3|18901.67|18781.67|10
1640032990000|2021-12-20 20:43:10|18901.84|18781.84|18900.87|18780.87|18902.22|18782.22|18900.75|18780.75|10
1640033000000|2021-12-20 20:43:20|18900.59|18780.59|18901.85|18781.85|18901.85|18781.85|18900.59|18780.59|10
1640033010000|2021-12-20 20:43:30|18901.91|18781.91|18900.13|18780.13|18902.48|18782.48|18900.13|18780.13|10
1640033020000|2021-12-20 20:43:40|18900.02|18780.02|18896.18|18776.18|18900.02|18780.02|18896.18|18776.18|9
1640033030000|2021-12-20 20:43:50|18895.62|18775.62|18895.68|18775.68|18896.03|18776.03|18895.46|18775.46|9
1640033040000|2021-12-20 20:44:00|18895.82|18775.82|18895.9|18775.9|18896.32|18776.32|18895.65|18775.65|10
1640033050000|2021-12-20 20:44:10|18896.75|18776.75|18897.7|18777.7|18897.78|18777.78|18896.43|18776.43|10
1640033060000|2021-12-20 20:44:20|18897.68|18777.68|18896.92|18776.92|18897.88|18777.88|18896.03|18776.03|10
1640033070000|2021-12-20 20:44:30|18896.51|18776.51|18894.57|18774.57|18896.51|18776.51|18894.57|18774.57|10
1640033080000|2021-12-20 20:44:40|18894.47|18774.47|18894.51|18774.51|18894.82|18774.82|18894.08|18774.08|10
1640033090000|2021-12-20 20:44:50|18894.3|18774.3|18895.06|18775.06|18895.06|18775.06|18893.98|18773.98|10
1640033100000|2021-12-20 20:45:00|18895.03|18775.03|18892.05|18772.05|18895.03|18775.03|18892.05|18772.05|10
1640033110000|2021-12-20 20:45:10|18892.63|18772.63|18893.6|18773.6|18894.14|18774.14|18892.22|18772.22|10
1640033120000|2021-12-20 20:45:20|18894.17|18774.17|18899.18|18779.18|18899.18|18779.18|18893.97|18773.97|10
1640033130000|2021-12-20 20:45:30|18899.27|18779.27|18906.33|18786.33|18906.39|18786.39|18899.27|18779.27|10
1640033140000|2021-12-20 20:45:40|18906.52|18786.52|18912.75|18792.75|18912.75|18792.75|18906.52|18786.52|10
1640033150000|2021-12-20 20:45:50|18915.02|18795.02|18920.17|18800.17|18920.19|18800.19|18915.02|18795.02|10
1640033160000|2021-12-20 20:46:00|18921.36|18801.36|18923.05|18803.05|18923.05|18803.05|18921.32|18801.32|10
1640033170000|2021-12-20 20:46:10|18923.01|18803.01|18925.64|18805.64|18925.64|18805.64|18922.68|18802.68|10
1640033180000|2021-12-20 20:46:20|18926.12|18806.12|18927.66|18807.66|18927.66|18807.66|18926.12|18806.12|8
1640033190000|2021-12-20 20:46:30|18927.91|18807.91|18929.04|18809.04|18929.26|18809.26|18927.64|18807.64|10
1640033200000|2021-12-20 20:46:40|18928.87|18808.87|18933.55|18813.55|18933.55|18813.55|18928.87|18808.87|10
1640033210000|2021-12-20 20:46:50|18933.98|18813.98|18936.1|18816.1|18936.1|18816.1|18933.41|18813.41|10
1640033220000|2021-12-20 20:47:00|18935.93|18815.93|18942.17|18822.17|18942.17|18822.17|18935.93|18815.93|9
1640033230000|2021-12-20 20:47:10|18942.08|18822.08|18944.46|18824.46|18944.5|18824.5|18940.16|18820.16|10
1640033240000|2021-12-20 20:47:20|18945.12|18825.12|18947.74|18827.74|18947.91|18827.91|18945.12|18825.12|10
1640033250000|2021-12-20 20:47:30|18948.15|18828.15|18951.35|18831.35|18951.35|18831.35|18948.15|18828.15|10
1640033260000|2021-12-20 20:47:40|18951.27|18831.27|18953.74|18833.74|18953.93|18833.93|18951.27|18831.27|10
1640033270000|2021-12-20 20:47:50|18953.07|18833.07|18954.55|18834.55|18955.45|18835.45|18952.97|18832.97|10
1640033280000|2021-12-20 20:48:00|18954.31|18834.31|18946.78|18826.78|18954.31|18834.31|18946.78|18826.78|10
1640033290000|2021-12-20 20:48:10|18946.48|18826.48|18940.84|18820.84|18946.48|18826.48|18940.84|18820.84|10
1640033300000|2021-12-20 20:48:20|18941.17|18821.17|18942.93|18822.93|18943.04|18823.04|18941.17|18821.17|10
1640033310000|2021-12-20 20:48:30|18945.94|18825.94|18949.64|18829.64|18949.64|18829.64|18945.94|18825.94|10
1640033320000|2021-12-20 20:48:40|18950.25|18830.25|18951.05|18831.05|18951.69|18831.69|18950.21|18830.21|9
1640033330000|2021-12-20 20:48:50|18951.44|18831.44|18951.21|18831.21|18951.77|18831.77|18950.85|18830.85|10
1640033340000|2021-12-20 20:49:00|18950.89|18830.89|18952.64|18832.64|18952.66|18832.66|18950.47|18830.47|10
1640033350000|2021-12-20 20:49:10|18952.46|18832.46|18955.62|18835.62|18955.92|18835.92|18952.46|18832.46|10
1640033360000|2021-12-20 20:49:20|18955.56|18835.56|18961.38|18841.38|18961.38|18841.38|18955.03|18835.03|10
1640033370000|2021-12-20 20:49:30|18961.92|18841.92|18963.4|18843.4|18963.4|18843.4|18961.92|18841.92|10
1640033380000|2021-12-20 20:49:40|18964.48|18844.48|18967.92|18847.92|18967.92|18847.92|18964.48|18844.48|10
1640033390000|2021-12-20 20:49:50|18969.77|18849.77|18969.51|18849.51|18969.77|18849.77|18968.9|18848.9|10
1640033400000|2021-12-20 20:50:00|18969.56|18849.56|18975.19|18855.19|18975.93|18855.93|18969.56|18849.56|10
1640033410000|2021-12-20 20:50:10|18976.14|18856.14|18986.52|18866.52|18986.52|18866.52|18976.14|18856.14|10
1640033420000|2021-12-20 20:50:20|18988.85|18868.85|18998.51|18878.51|18998.51|18878.51|18988.85|18868.85|10
1640033430000|2021-12-20 20:50:30|18998.91|18878.91|19009.46|18889.46|19009.46|18889.46|18998.91|18878.91|10
1640033440000|2021-12-20 20:50:40|19009.75|18889.75|19015.21|18895.21|19015.21|18895.21|19009.73|18889.73|10
1640033450000|2021-12-20 20:50:50|19015.34|18895.34|19014.43|18894.43|19017.99|18897.99|19014.43|18894.43|10
1640033460000|2021-12-20 20:51:00|19014.76|18894.76|19035.02|18915.02|19035.02|18915.02|19014.34|18894.34|10
1640033470000|2021-12-20 20:51:10|19036.44|18916.44|19036.38|18916.38|19037.91|18917.91|19035.81|18915.81|10
1640033480000|2021-12-20 20:51:20|19037.34|18917.34|19036.42|18916.42|19037.34|18917.34|19031.36|18911.36|10
1640033490000|2021-12-20 20:51:30|19037.98|18917.98|19042.87|18922.87|19045.75|18925.75|19037.98|18917.98|10
1640033500000|2021-12-20 20:51:40|19047.85|18927.85|19039.64|18919.64|19047.85|18927.85|19039.31|18919.31|10
1640033510000|2021-12-20 20:51:50|19041.47|18921.47|19030.22|18910.22|19041.47|18921.47|19030.22|18910.22|10
1640033520000|2021-12-20 20:52:00|19030.27|18910.27|19026.83|18906.83|19030.27|18910.27|19026.83|18906.83|10
1640033530000|2021-12-20 20:52:10|19027.2|18907.2|19028.09|18908.09|19028.09|18908.09|19025.99|18905.99|10
1640033540000|2021-12-20 20:52:20|19026.71|18906.71|19026.06|18906.06|19028.69|18908.69|19026.06|18906.06|10
1640033550000|2021-12-20 20:52:30|19026.02|18906.02|19025.99|18905.99|19027.04|18907.04|19025.44|18905.44|10
1640033560000|2021-12-20 20:52:40|19025.19|18905.19|19021.2|18901.2|19025.19|18905.19|19020.85|18900.85|9
1640033570000|2021-12-20 20:52:50|19024.03|18904.03|19033.62|18913.62|19033.62|18913.62|19024.03|18904.03|10
1640033580000|2021-12-20 20:53:00|19033.96|18913.96|19036.37|18916.37|19036.92|18916.92|19032.62|18912.62|10
1640033590000|2021-12-20 20:53:10|19036.44|18916.44|19029.45|18909.45|19036.44|18916.44|19028.89|18908.89|10
1640033600000|2021-12-20 20:53:20|19029.18|18909.18|19026.45|18906.45|19029.18|18909.18|19026.45|18906.45|10
1640033610000|2021-12-20 20:53:30|19026.49|18906.49|19026.13|18906.13|19026.49|18906.49|19026.05|18906.05|10
1640033620000|2021-12-20 20:53:40|19026.31|18906.31|19024.94|18904.94|19026.31|18906.31|19024.69|18904.69|10
1640033630000|2021-12-20 20:53:50|19024.87|18904.87|19021.46|18901.46|19024.87|18904.87|19021.33|18901.33|10
1640033640000|2021-12-20 20:54:00|19021.16|18901.16|19013.62|18893.62|19021.16|18901.16|19012.55|18892.55|10
1640033650000|2021-12-20 20:54:10|19013.18|18893.18|19020.93|18900.93|19020.94|18900.94|19010.79|18890.79|10
1640033660000|2021-12-20 20:54:20|19021.67|18901.67|19034.89|18914.89|19034.89|18914.89|19021.67|18901.67|10
1640033670000|2021-12-20 20:54:30|19036.71|18916.71|19045.22|18925.22|19045.22|18925.22|19036.71|18916.71|10
1640033680000|2021-12-20 20:54:40|19046.75|18926.75|19052.9|18932.9|19052.95|18932.95|19046.75|18926.75|10
1640033690000|2021-12-20 20:54:50|19053.03|18933.03|19048.1|18928.1|19053.74|18933.74|19048.1|18928.1|10
1640033700000|2021-12-20 20:55:00|19047.68|18927.68|19045.81|18925.81|19047.68|18927.68|19045.37|18925.37|10
1640033710000|2021-12-20 20:55:10|19046.35|18926.35|19046.57|18926.57|19047.02|18927.02|19045.27|18925.27|10
1640033720000|2021-12-20 20:55:20|19046.79|18926.79|19053.5|18933.5|19053.5|18933.5|19046.79|18926.79|10
1640033730000|2021-12-20 20:55:30|19053.91|18933.91|19057.11|18937.11|19057.11|18937.11|19053.91|18933.91|10
1640033740000|2021-12-20 20:55:40|19057.19|18937.19|19063.9|18943.9|19063.9|18943.9|19057.19|18937.19|10
1640033750000|2021-12-20 20:55:50|19064.88|18944.88|19073.27|18953.27|19073.27|18953.27|19064.88|18944.88|10
1640033760000|2021-12-20 20:56:00|19074.21|18954.21|19076.37|18956.37|19076.85|18956.85|19074.21|18954.21|10
1640033770000|2021-12-20 20:56:10|19076.07|18956.07|19074.09|18954.09|19076.44|18956.44|19073.36|18953.36|10
1640033780000|2021-12-20 20:56:20|19074.06|18954.06|19073.03|18953.03|19074.65|18954.65|19072.55|18952.55|10
1640033790000|2021-12-20 20:56:30|19072.92|18952.92|19070.67|18950.67|19072.92|18952.92|19070.5|18950.5|9
1640033800000|2021-12-20 20:56:40|19070.54|18950.54|19075.78|18955.78|19076.09|18956.09|19070.54|18950.54|9
1640033810000|2021-12-20 20:56:50|19076.32|18956.32|19077.57|18957.57|19077.74|18957.74|19076.05|18956.05|10
1640033820000|2021-12-20 20:57:00|19075.57|18955.57|19075.43|18955.43|19079.05|18959.05|19075.43|18955.43|10
1640033830000|2021-12-20 20:57:10|19075.02|18955.02|19078.94|18958.94|19078.94|18958.94|19072.73|18952.73|10
1640033840000|2021-12-20 20:57:20|19079.05|18959.05|19080.92|18960.92|19080.92|18960.92|19079.05|18959.05|10
1640033850000|2021-12-20 20:57:30|19080.7|18960.7|19080.47|18960.47|19081.55|18961.55|19080.32|18960.32|10
1640033860000|2021-12-20 20:57:40|19081.79|18961.79|19082.66|18962.66|19082.9|18962.9|19081.21|18961.21|10
1640033870000|2021-12-20 20:57:50|19082.9|18962.9|19082.18|18962.18|19084.01|18964.01|19082.18|18962.18|10
1640033880000|2021-12-20 20:58:00|19081.5|18961.5|19080.22|18960.22|19082.11|18962.11|19080.22|18960.22|10
1640033890000|2021-12-20 20:58:10|19078.59|18958.59|19072.91|18952.91|19078.59|18958.59|19072.91|18952.91|9
1640033900000|2021-12-20 20:58:20|19073.17|18953.17|19065.64|18945.64|19073.72|18953.72|19065.64|18945.64|10
1640033910000|2021-12-20 20:58:30|19065.1|18945.1|19060.7|18940.7|19065.1|18945.1|19060.7|18940.7|10
1640033920000|2021-12-20 20:58:40|19060.55|18940.55|19058.4|18938.4|19060.66|18940.66|19058.4|18938.4|9
1640033930000|2021-12-20 20:58:50|19057.89|18937.89|19055.13|18935.13|19057.89|18937.89|19055.13|18935.13|10
1640033940000|2021-12-20 20:59:00|19054.59|18934.59|19054.35|18934.35|19057.15|18937.15|19054.35|18934.35|10
1640033950000|2021-12-20 20:59:10|19054.33|18934.33|19054.98|18934.98|19056.33|18936.33|19054.33|18934.33|10
1640033960000|2021-12-20 20:59:20|19055.05|18935.05|19054.61|18934.61|19055.15|18935.15|19054.3|18934.3|10
1640033970000|2021-12-20 20:59:30|19052.21|18932.21|19046.14|18926.14|19052.21|18932.21|19045.33|18925.33|10
1640033980000|2021-12-20 20:59:40|19045.53|18925.53|19039.6|18919.6|19045.53|18925.53|19039.6|18919.6|10
1640033990000|2021-12-20 20:59:50|19038.53|18918.53|19037.75|18917.75|19040.28|18920.28|19037.75|18917.75|10
1640034000000|2021-12-20 21:00:00|19037.56|18917.56|19044.5|18924.5|19044.5|18924.5|19037.56|18917.56|10
1640034010000|2021-12-20 21:00:10|19045.15|18925.15|19051.9|18931.9|19051.9|18931.9|19045.15|18925.15|10
1640034020000|2021-12-20 21:00:20|19052.68|18932.68|19054.89|18934.89|19054.89|18934.89|19052.68|18932.68|10
1640034030000|2021-12-20 21:00:30|19054.63|18934.63|19054.92|18934.92|19056.87|18936.87|19054.16|18934.16|10
1640034040000|2021-12-20 21:00:40|19055.03|18935.03|19052.42|18932.42|19055.03|18935.03|19052.2|18932.2|10
1640034050000|2021-12-20 21:00:50|19052.69|18932.69|19050.02|18930.02|19052.69|18932.69|19048.59|18928.59|10
1640034060000|2021-12-20 21:01:00|19050.12|18930.12|19051.65|18931.65|19051.85|18931.85|19050.12|18930.12|10
1640034070000|2021-12-20 21:01:10|19051.69|18931.69|19052.7|18932.7|19053.25|18933.25|19051.03|18931.03|10
1640034080000|2021-12-20 21:01:20|19053.32|18933.32|19058.67|18938.67|19058.67|18938.67|19053.32|18933.32|10
1640034090000|2021-12-20 21:01:30|19059.5|18939.5|19065.83|18945.83|19065.83|18945.83|19059.5|18939.5|10
1640034100000|2021-12-20 21:01:40|19065.8|18945.8|19079.33|18959.33|19079.75|18959.75|19065.13|18945.13|10
1640034110000|2021-12-20 21:01:50|19079|18959|19097.63|18977.63|19097.63|18977.63|19079|18959|10
1640034120000|2021-12-20 21:02:00|19097.3|18977.3|19096.74|18976.74|19098.92|18978.92|19096.74|18976.74|10
1640034130000|2021-12-20 21:02:10|19096.91|18976.91|19097|18977|19097.28|18977.28|19095.53|18975.53|10
1640034140000|2021-12-20 21:02:20|19096.66|18976.66|19089.16|18969.16|19097.39|18977.39|19089.16|18969.16|10
1640034150000|2021-12-20 21:02:30|19088.68|18968.68|19087.14|18967.14|19088.68|18968.68|19085.2|18965.2|10
1640034160000|2021-12-20 21:02:40|19086.51|18966.51|19086.15|18966.15|19087.46|18967.46|19085.82|18965.82|10
1640034170000|2021-12-20 21:02:50|19086.03|18966.03|19087.86|18967.86|19088.94|18968.94|19086.03|18966.03|10
1640034180000|2021-12-20 21:03:00|19087.31|18967.31|19086.36|18966.36|19087.68|18967.68|19086.3|18966.3|9
1640034190000|2021-12-20 21:03:10|19085.26|18965.26|19084.2|18964.2|19086.02|18966.02|19084.2|18964.2|10
1640034200000|2021-12-20 21:03:20|19083.16|18963.16|19078.73|18958.73|19083.16|18963.16|19078.73|18958.73|10
1640034210000|2021-12-20 21:03:30|19077.83|18957.83|19076|18956|19078.22|18958.22|19076|18956|10
1640034220000|2021-12-20 21:03:40|19076.22|18956.22|19071.86|18951.86|19076.22|18956.22|19071.86|18951.86|10
1640034230000|2021-12-20 21:03:50|19071.54|18951.54|19067.36|18947.36|19071.54|18951.54|19067.36|18947.36|10
1640034240000|2021-12-20 21:04:00|19066.21|18946.21|19063.79|18943.79|19066.21|18946.21|19063.02|18943.02|10
1640034250000|2021-12-20 21:04:10|19063.76|18943.76|19067.58|18947.58|19068.85|18948.85|19063.76|18943.76|10
1640034260000|2021-12-20 21:04:20|19067.81|18947.81|19072.21|18952.21|19072.31|18952.31|19067.81|18947.81|9
1640034270000|2021-12-20 21:04:30|19073.23|18953.23|19077.7|18957.7|19077.7|18957.7|19073.23|18953.23|10
1640034280000|2021-12-20 21:04:40|19078.4|18958.4|19080.73|18960.73|19080.79|18960.79|19078.4|18958.4|10
1640034290000|2021-12-20 21:04:50|19081.23|18961.23|19084.46|18964.46|19084.46|18964.46|19081.2|18961.2|10
1640034300000|2021-12-20 21:05:00|19084.38|18964.38|19086.46|18966.46|19086.46|18966.46|19084.38|18964.38|9
1640034310000|2021-12-20 21:05:10|19086.15|18966.15|19086.32|18966.32|19086.68|18966.68|19085.89|18965.89|10
1640034320000|2021-12-20 21:05:20|19086.49|18966.49|19097.07|18977.07|19097.07|18977.07|19086.19|18966.19|10
1640034330000|2021-12-20 21:05:30|19097.48|18977.48|19102.73|18982.73|19102.73|18982.73|19097.48|18977.48|10
1640034340000|2021-12-20 21:05:40|19103.38|18983.38|19101.68|18981.68|19104.24|18984.24|19101.68|18981.68|10
1640034350000|2021-12-20 21:05:50|19102.13|18982.13|19102.02|18982.02|19102.22|18982.22|19101.59|18981.59|10
1640034360000|2021-12-20 21:06:00|19102.2|18982.2|19106.47|18986.47|19106.47|18986.47|19102.2|18982.2|10
1640034370000|2021-12-20 21:06:10|19106.53|18986.53|19110.34|18990.34|19111.16|18991.16|19106.53|18986.53|10
1640034380000|2021-12-20 21:06:20|19110.89|18990.89|19113.52|18993.52|19113.71|18993.71|19110.89|18990.89|10
1640034390000|2021-12-20 21:06:30|19113.48|18993.48|19112.21|18992.21|19114.13|18994.13|19112.21|18992.21|10
1640034400000|2021-12-20 21:06:40|19112.41|18992.41|19109.52|18989.52|19112.54|18992.54|19109.52|18989.52|10
1640034410000|2021-12-20 21:06:50|19109.91|18989.91|19112.46|18992.46|19112.97|18992.97|19109.91|18989.91|9
1640034420000|2021-12-20 21:07:00|19112.66|18992.66|19111.77|18991.77|19113.68|18993.68|19110.87|18990.87|10
1640034430000|2021-12-20 21:07:10|19111.73|18991.73|19113.41|18993.41|19113.41|18993.41|19110.98|18990.98|10
1640034440000|2021-12-20 21:07:20|19115.46|18995.46|19115.94|18995.94|19115.96|18995.96|19113.48|18993.48|10
1640034450000|2021-12-20 21:07:30|19116.06|18996.06|19122.23|19002.23|19122.63|19002.63|19116.06|18996.06|10
1640034460000|2021-12-20 21:07:40|19123.26|19003.26|19124.33|19004.33|19125.23|19005.23|19123.26|19003.26|10
1640034470000|2021-12-20 21:07:50|19124.72|19004.72|19123.49|19003.49|19124.75|19004.75|19123.49|19003.49|10
1640034480000|2021-12-20 21:08:00|19123.75|19003.75|19124.56|19004.56|19124.56|19004.56|19122.74|19002.74|10
1640034490000|2021-12-20 21:08:10|19126.11|19006.11|19133.15|19013.15|19133.15|19013.15|19126.11|19006.11|10
1640034500000|2021-12-20 21:08:20|19133.43|19013.43|19136.77|19016.77|19136.77|19016.77|19132.71|19012.71|10
1640034510000|2021-12-20 21:08:30|19136.75|19016.75|19137.74|19017.74|19137.85|19017.85|19136.13|19016.13|10
1640034520000|2021-12-20 21:08:40|19136.97|19016.97|19136.55|19016.55|19137.25|19017.25|19136.11|19016.11|10
1640034530000|2021-12-20 21:08:50|19136.02|19016.02|19135.04|19015.04|19137.68|19017.68|19135.04|19015.04|10
1640034540000|2021-12-20 21:09:00|19134.71|19014.71|19131.18|19011.18|19134.71|19014.71|19131.06|19011.06|9
1640034550000|2021-12-20 21:09:10|19131.1|19011.1|19124.86|19004.86|19131.1|19011.1|19124.51|19004.51|10
1640034560000|2021-12-20 21:09:20|19124.68|19004.68|19122.3|19002.3|19124.68|19004.68|19122.3|19002.3|10
1640034570000|2021-12-20 21:09:30|19121.9|19001.9|19122.72|19002.72|19122.72|19002.72|19120.99|19000.99|10
1640034580000|2021-12-20 21:09:40|19122.73|19002.73|19123.92|19003.92|19124.46|19004.46|19122.73|19002.73|10
1640034590000|2021-12-20 21:09:50|19123.13|19003.13|19123.08|19003.08|19123.87|19003.87|19123.08|19003.08|10
1640034600000|2021-12-20 21:10:00|19123.4|19003.4|19123.52|19003.52|19124.63|19004.63|19123.4|19003.4|10
1640034610000|2021-12-20 21:10:10|19123.18|19003.18|19122.09|19002.09|19124.27|19004.27|19122.09|19002.09|10
1640034620000|2021-12-20 21:10:20|19122.39|19002.39|19124.04|19004.04|19124.04|19004.04|19122.25|19002.25|10
1640034630000|2021-12-20 21:10:30|19123.5|19003.5|19126.91|19006.91|19127.12|19007.12|19123.5|19003.5|10
1640034640000|2021-12-20 21:10:40|19127.84|19007.84|19131.9|19011.9|19132.3|19012.3|19127.84|19007.84|10
1640034650000|2021-12-20 21:10:50|19132.03|19012.03|19130.22|19010.22|19132.1|19012.1|19130.22|19010.22|10
1640034660000|2021-12-20 21:11:00|19129.75|19009.75|19129.4|19009.4|19130.83|19010.83|19129.4|19009.4|10
1640034670000|2021-12-20 21:11:10|19129.24|19009.24|19131.29|19011.29|19131.79|19011.79|19128.7|19008.7|10
1640034680000|2021-12-20 21:11:20|19131.47|19011.47|19131.55|19011.55|19132.62|19012.62|19131.07|19011.07|10
1640034690000|2021-12-20 21:11:30|19131.72|19011.72|19128.74|19008.74|19131.82|19011.82|19128.74|19008.74|10
1640034700000|2021-12-20 21:11:40|19128.87|19008.87|19127.83|19007.83|19128.87|19008.87|19127.83|19007.83|10
1640034710000|2021-12-20 21:11:50|19128.04|19008.04|19129.21|19009.21|19129.25|19009.25|19128.04|19008.04|10
1640034720000|2021-12-20 21:12:00|19128.77|19008.77|19129.12|19009.12|19129.37|19009.37|19128.11|19008.11|10
1640034730000|2021-12-20 21:12:10|19128.34|19008.34|19120.58|19000.58|19128.34|19008.34|19120.58|19000.58|10
1640034740000|2021-12-20 21:12:20|19120.84|19000.84|19117.71|18997.71|19120.84|19000.84|19117.19|18997.19|10
1640034750000|2021-12-20 21:12:30|19117.84|18997.84|19119.13|18999.13|19119.13|18999.13|19117.84|18997.84|10
1640034760000|2021-12-20 21:12:40|19119.63|18999.63|19119.82|18999.82|19120.61|19000.61|19119.56|18999.56|9
1640034770000|2021-12-20 21:12:50|19119.87|18999.87|19120.49|19000.49|19120.62|19000.62|19119.36|18999.36|10
1640034780000|2021-12-20 21:13:00|19118.65|18998.65|19121.24|19001.24|19121.24|19001.24|19118.65|18998.65|10
1640034790000|2021-12-20 21:13:10|19121.08|19001.08|19120.09|19000.09|19121.64|19001.64|19120.09|19000.09|10
1640034800000|2021-12-20 21:13:20|19119.87|18999.87|19121.83|19001.83|19121.87|19001.87|19119.87|18999.87|10
1640034810000|2021-12-20 21:13:30|19121.78|19001.78|19121.47|19001.47|19122.21|19002.21|19120.98|19000.98|10
1640034820000|2021-12-20 21:13:40|19121.77|19001.77|19125.52|19005.52|19125.63|19005.63|19121.77|19001.77|10
1640034830000|2021-12-20 21:13:50|19125.53|19005.53|19127.39|19007.39|19127.47|19007.47|19125.53|19005.53|10
1640034840000|2021-12-20 21:14:00|19127.77|19007.77|19127.82|19007.82|19128.71|19008.71|19127.75|19007.75|10
1640034850000|2021-12-20 21:14:10|19127.57|19007.57|19125.25|19005.25|19127.57|19007.57|19124.72|19004.72|9
1640034860000|2021-12-20 21:14:20|19125.13|19005.13|19124.29|19004.29|19125.68|19005.68|19124.17|19004.17|10
1640034870000|2021-12-20 21:14:30|19124.05|19004.05|19126.27|19006.27|19126.27|19006.27|19124.05|19004.05|10
1640034880000|2021-12-20 21:14:40|19126.7|19006.7|19126.15|19006.15|19126.74|19006.74|19126.15|19006.15|9
1640034890000|2021-12-20 21:14:50|19125.32|19005.32|19129.41|19009.41|19129.41|19009.41|19124.72|19004.72|10
1640034900000|2021-12-20 21:15:00|19129.99|19009.99|19140.11|19020.11|19140.39|19020.39|19129.99|19009.99|10
1640034910000|2021-12-20 21:15:10|19140.7|19020.7|19139.36|19019.36|19140.74|19020.74|19139.04|19019.04|10
1640034920000|2021-12-20 21:15:20|19139.88|19019.88|19161.7|19041.7|19161.7|19041.7|19136.19|19016.19|10
1640034930000|2021-12-20 21:15:30|19159.64|19039.64|19167.28|19047.28|19169.32|19049.32|19159.64|19039.64|10
1640034940000|2021-12-20 21:15:40|19167.25|19047.25|19161.2|19041.2|19167.25|19047.25|19161.2|19041.2|10
1640034950000|2021-12-20 21:15:50|19161.66|19041.66|19155.31|19035.31|19162.12|19042.12|19155.31|19035.31|10
1640034960000|2021-12-20 21:16:00|19155.35|19035.35|19146.92|19026.92|19155.35|19035.35|19146.92|19026.92|10
1640034970000|2021-12-20 21:16:10|19146.77|19026.77|19138.51|19018.51|19146.77|19026.77|19138.51|19018.51|10
1640034980000|2021-12-20 21:16:20|19138.44|19018.44|19132.04|19012.04|19138.44|19018.44|19132.04|19012.04|10
1640034990000|2021-12-20 21:16:30|19132.07|19012.07|19125.33|19005.33|19132.07|19012.07|19125.33|19005.33|10
1640035000000|2021-12-20 21:16:40|19125.38|19005.38|19112.96|18992.96|19125.38|19005.38|19112.96|18992.96|10
1640035010000|2021-12-20 21:16:50|19113.59|18993.59|19109.73|18989.73|19113.59|18993.59|19109.43|18989.43|10
1640035020000|2021-12-20 21:17:00|19109|18989|19109.82|18989.82|19109.82|18989.82|19108.12|18988.12|10
1640035030000|2021-12-20 21:17:10|19109.8|18989.8|19108.17|18988.17|19109.82|18989.82|19108.12|18988.12|10
1640035040000|2021-12-20 21:17:20|19107.95|18987.95|19104.55|18984.55|19107.95|18987.95|19104.55|18984.55|10
1640035050000|2021-12-20 21:17:30|19104.24|18984.24|19098.09|18978.09|19104.24|18984.24|19098.09|18978.09|10
1640035060000|2021-12-20 21:17:40|19097.42|18977.42|19096.93|18976.93|19098|18978|19096.45|18976.45|10
1640035070000|2021-12-20 21:17:50|19095.97|18975.97|19097.26|18977.26|19097.36|18977.36|19095.97|18975.97|10
1640035080000|2021-12-20 21:18:00|19098.49|18978.49|19098.29|18978.29|19099.08|18979.08|19097.69|18977.69|10
1640035090000|2021-12-20 21:18:10|19098.48|18978.48|19098.94|18978.94|19098.94|18978.94|19097.95|18977.95|10
1640035100000|2021-12-20 21:18:20|19100.08|18980.08|19103.52|18983.52|19103.52|18983.52|19100.08|18980.08|10
1640035110000|2021-12-20 21:18:30|19104.63|18984.63|19106.52|18986.52|19107.02|18987.02|19103.84|18983.84|10
1640035120000|2021-12-20 21:18:40|19106.44|18986.44|19111.46|18991.46|19111.46|18991.46|19106.44|18986.44|9
1640035130000|2021-12-20 21:18:50|19111.53|18991.53|19113.21|18993.21|19113.21|18993.21|19111.53|18991.53|10
1640035140000|2021-12-20 21:19:00|19113.29|18993.29|19114.64|18994.64|19114.64|18994.64|19113.1|18993.1|10
1640035150000|2021-12-20 21:19:10|19114.66|18994.66|19115.3|18995.3|19115.3|18995.3|19113.89|18993.89|10
1640035160000|2021-12-20 21:19:20|19115.63|18995.63|19119.18|18999.18|19119.18|18999.18|19115.49|18995.49|10
1640035170000|2021-12-20 21:19:30|19118.69|18998.69|19120.64|19000.64|19120.92|19000.92|19118.69|18998.69|10
1640035180000|2021-12-20 21:19:40|19120.65|19000.65|19112.46|18992.46|19120.65|19000.65|19112.46|18992.46|10
1640035190000|2021-12-20 21:19:50|19110.48|18990.48|19101.4|18981.4|19110.48|18990.48|19101.25|18981.25|10
1640035200000|2021-12-20 21:20:00|19103.07|18983.07|19100.96|18980.96|19103.07|18983.07|19100.78|18980.78|10
1640035210000|2021-12-20 21:20:10|19101.05|18981.05|19098.2|18978.2|19101.05|18981.05|19097.61|18977.61|10
1640035220000|2021-12-20 21:20:20|19097.92|18977.92|19092.7|18972.7|19097.92|18977.92|19092.23|18972.23|10
1640035230000|2021-12-20 21:20:30|19091.78|18971.78|19090.85|18970.85|19092.15|18972.15|19090.54|18970.54|10
1640035240000|2021-12-20 21:20:40|19091.15|18971.15|19088.86|18968.86|19091.21|18971.21|19088.86|18968.86|9
1640035250000|2021-12-20 21:20:50|19086.79|18966.79|19078|18958|19086.79|18966.79|19078|18958|10
1640035260000|2021-12-20 21:21:00|19078.49|18958.49|19080.65|18960.65|19081.18|18961.18|19078.49|18958.49|10
1640035270000|2021-12-20 21:21:10|19081.38|18961.38|19080.69|18960.69|19081.79|18961.79|19080.27|18960.27|10
1640035280000|2021-12-20 21:21:20|19080.21|18960.21|19078.16|18958.16|19080.33|18960.33|19077.82|18957.82|10
1640035290000|2021-12-20 21:21:30|19078.22|18958.22|19078.2|18958.2|19078.39|18958.39|19077.02|18957.02|10
1640035300000|2021-12-20 21:21:40|19078.17|18958.17|19082.21|18962.21|19082.21|18962.21|19078.17|18958.17|10
1640035310000|2021-12-20 21:21:50|19082.36|18962.36|19083.27|18963.27|19083.27|18963.27|19081.77|18961.77|10
1640035320000|2021-12-20 21:22:00|19083.44|18963.44|19084.36|18964.36|19084.96|18964.96|19083.44|18963.44|10
1640035330000|2021-12-20 21:22:10|19085.21|18965.21|19089.03|18969.03|19089.03|18969.03|19085.21|18965.21|10
1640035340000|2021-12-20 21:22:20|19088.81|18968.81|19089.46|18969.46|19089.89|18969.89|19088.79|18968.79|9
1640035350000|2021-12-20 21:22:30|19089.24|18969.24|19091.47|18971.47|19091.47|18971.47|19089.24|18969.24|10
1640035360000|2021-12-20 21:22:40|19091.38|18971.38|19090.16|18970.16|19091.38|18971.38|19089.11|18969.11|10
1640035370000|2021-12-20 21:22:50|19090.18|18970.18|19087.38|18967.38|19090.18|18970.18|19087.38|18967.38|10
1640035380000|2021-12-20 21:23:00|19086.56|18966.56|19083.01|18963.01|19086.61|18966.61|19082.95|18962.95|10
1640035390000|2021-12-20 21:23:10|19082.98|18962.98|19083.38|18963.38|19083.38|18963.38|19082.28|18962.28|10
1640035400000|2021-12-20 21:23:20|19083.12|18963.12|19080.42|18960.42|19083.12|18963.12|19080.42|18960.42|10
1640035410000|2021-12-20 21:23:30|19080.5|18960.5|19078.68|18958.68|19080.5|18960.5|19078.55|18958.55|10
1640035420000|2021-12-20 21:23:40|19079.09|18959.09|19078.32|18958.32|19079.23|18959.23|19078.32|18958.32|10
1640035430000|2021-12-20 21:23:50|19078.58|18958.58|19078.56|18958.56|19078.58|18958.58|19077.97|18957.97|8
1640035440000|2021-12-20 21:24:00|19078.19|18958.19|19083.04|18963.04|19083.04|18963.04|19077.45|18957.45|10
1640035450000|2021-12-20 21:24:10|19083.34|18963.34|19092.65|18972.65|19093.06|18973.06|19083.34|18963.34|10
1640035460000|2021-12-20 21:24:20|19092.36|18972.36|19092.39|18972.39|19092.39|18972.39|19091.65|18971.65|10
1640035470000|2021-12-20 21:24:30|19091.74|18971.74|19092.41|18972.41|19092.41|18972.41|19091.7|18971.7|10
1640035480000|2021-12-20 21:24:40|19092.55|18972.55|19092.81|18972.81|19092.94|18972.94|19092.55|18972.55|9
1640035490000|2021-12-20 21:24:50|19092.55|18972.55|19090.17|18970.17|19092.74|18972.74|19090.17|18970.17|10
1640035500000|2021-12-20 21:25:00|19090.18|18970.18|19089.19|18969.19|19090.4|18970.4|19089.19|18969.19|10
1640035510000|2021-12-20 21:25:10|19088.47|18968.47|19085.41|18965.41|19088.76|18968.76|19085.41|18965.41|9
1640035520000|2021-12-20 21:25:20|19085.06|18965.06|19077.56|18957.56|19085.06|18965.06|19077.56|18957.56|10
1640035530000|2021-12-20 21:25:30|19077.09|18957.09|19074.61|18954.61|19077.09|18957.09|19074.61|18954.61|9
1640035540000|2021-12-20 21:25:40|19074.53|18954.53|19073.47|18953.47|19075.2|18955.2|19073.2|18953.2|10
1640035550000|2021-12-20 21:25:50|19073.75|18953.75|19072.05|18952.05|19073.75|18953.75|19072.03|18952.03|9
1640035560000|2021-12-20 21:26:00|19071.97|18951.97|19070.17|18950.17|19071.97|18951.97|19068.67|18948.67|10
1640035570000|2021-12-20 21:26:10|19072.43|18952.43|19076.72|18956.72|19076.72|18956.72|19072.24|18952.24|10
1640035580000|2021-12-20 21:26:20|19076.91|18956.91|19079.42|18959.42|19079.55|18959.55|19076.78|18956.78|9
1640035590000|2021-12-20 21:26:30|19079.49|18959.49|19082.65|18962.65|19087.22|18967.22|19079.44|18959.44|10
1640035600000|2021-12-20 21:26:40|19080.53|18960.53|19082.65|18962.65|19082.72|18962.72|19080.49|18960.49|9
1640035610000|2021-12-20 21:26:50|19082.92|18962.92|19086.2|18966.2|19086.2|18966.2|19082.76|18962.76|10
1640035620000|2021-12-20 21:27:00|19086.11|18966.11|19086.76|18966.76|19087.38|18967.38|19086.11|18966.11|10
1640035630000|2021-12-20 21:27:10|19086.72|18966.72|19080.92|18960.92|19086.72|18966.72|19080.92|18960.92|10
1640035640000|2021-12-20 21:27:20|19080.43|18960.43|19078.64|18958.64|19080.43|18960.43|19078.05|18958.05|10
1640035650000|2021-12-20 21:27:30|19078.87|18958.87|19077.48|18957.48|19079.18|18959.18|19077.37|18957.37|10
1640035660000|2021-12-20 21:27:40|19077.3|18957.3|19073.43|18953.43|19077.3|18957.3|19073.43|18953.43|8
1640035670000|2021-12-20 21:27:50|19073.29|18953.29|19072.57|18952.57|19073.5|18953.5|19072.55|18952.55|9
1640035680000|2021-12-20 21:28:00|19071.58|18951.58|19072.64|18952.64|19072.64|18952.64|19070.03|18950.03|10
1640035690000|2021-12-20 21:28:10|19073.13|18953.13|19079.05|18959.05|19079.05|18959.05|19073.13|18953.13|10
1640035700000|2021-12-20 21:28:20|19079.69|18959.69|19085.3|18965.3|19085.3|18965.3|19079.69|18959.69|10
1640035710000|2021-12-20 21:28:30|19085.37|18965.37|19090.74|18970.74|19090.74|18970.74|19085.37|18965.37|10
1640035720000|2021-12-20 21:28:40|19091.01|18971.01|19094.75|18974.75|19095.14|18975.14|19091.01|18971.01|10
1640035730000|2021-12-20 21:28:50|19095.46|18975.46|19094.66|18974.66|19095.82|18975.82|19094.66|18974.66|10
1640035740000|2021-12-20 21:29:00|19093.79|18973.79|19090.68|18970.68|19093.79|18973.79|19090.68|18970.68|10
1640035750000|2021-12-20 21:29:10|19089.32|18969.32|19091.32|18971.32|19091.72|18971.72|19089.17|18969.17|10
1640035760000|2021-12-20 21:29:20|19091.26|18971.26|19093.86|18973.86|19093.86|18973.86|19091.25|18971.25|10
1640035770000|2021-12-20 21:29:30|19094.09|18974.09|19099.27|18979.27|19099.4|18979.4|19094.09|18974.09|10
1640035780000|2021-12-20 21:29:40|19098.63|18978.63|19100.53|18980.53|19100.53|18980.53|19098.6|18978.6|9
1640035790000|2021-12-20 21:29:50|19100.64|18980.64|19096.89|18976.89|19100.64|18980.64|19096.83|18976.83|9
1640035800000|2021-12-20 21:30:00|19097.38|18977.38|19101.77|18981.77|19101.77|18981.77|19097.38|18977.38|10
1640035810000|2021-12-20 21:30:10|19102.1|18982.1|19101.94|18981.94|19103.8|18983.8|19101.86|18981.86|10
1640035820000|2021-12-20 21:30:20|19101.81|18981.81|19103.88|18983.88|19103.88|18983.88|19101.57|18981.57|10
1640035830000|2021-12-20 21:30:30|19104.23|18984.23|19104.19|18984.19|19105.3|18985.3|19104.19|18984.19|10
1640035840000|2021-12-20 21:30:40|19104.43|18984.43|19103.28|18983.28|19104.85|18984.85|19103.28|18983.28|10
1640035850000|2021-12-20 21:30:50|19102.93|18982.93|19100.34|18980.34|19103.15|18983.15|19100.34|18980.34|10
1640035860000|2021-12-20 21:31:00|19100.54|18980.54|19095.64|18975.64|19100.54|18980.54|19095.64|18975.64|10
1640035870000|2021-12-20 21:31:10|19095.02|18975.02|19092.26|18972.26|19095.33|18975.33|19092.26|18972.26|10
1640035880000|2021-12-20 21:31:20|19091.88|18971.88|19086.27|18966.27|19091.88|18971.88|19086.27|18966.27|10
1640035890000|2021-12-20 21:31:30|19086.11|18966.11|19082.41|18962.41|19086.11|18966.11|19082.39|18962.39|9
1640035900000|2021-12-20 21:31:40|19081.5|18961.5|19082.05|18962.05|19082.06|18962.06|19081.44|18961.44|10
1640035910000|2021-12-20 21:31:50|19081.84|18961.84|19080.09|18960.09|19081.84|18961.84|19080.09|18960.09|9
1640035920000|2021-12-20 21:32:00|19079.81|18959.81|19080.5|18960.5|19081|18961|19079.81|18959.81|10
1640035930000|2021-12-20 21:32:10|19079.91|18959.91|19079|18959|19080.67|18960.67|19079|18959|10
1640035940000|2021-12-20 21:32:20|19079.14|18959.14|19076.78|18956.78|19079.58|18959.58|19076.65|18956.65|10
1640035950000|2021-12-20 21:32:30|19077.06|18957.06|19074.76|18954.76|19077.06|18957.06|19074.73|18954.73|9
1640035960000|2021-12-20 21:32:40|19074.52|18954.52|19069.22|18949.22|19074.83|18954.83|19069.22|18949.22|10
1640035970000|2021-12-20 21:32:50|19069.21|18949.21|19064.01|18944.01|19069.21|18949.21|19064.01|18944.01|10
1640035980000|2021-12-20 21:33:00|19063.81|18943.81|19062.14|18942.14|19063.81|18943.81|19062.05|18942.05|9
1640035990000|2021-12-20 21:33:10|19061.61|18941.61|19058.32|18938.32|19061.61|18941.61|19058.32|18938.32|10
1640036000000|2021-12-20 21:33:20|19058.09|18938.09|19055.54|18935.54|19058.56|18938.56|19055.54|18935.54|9
1640036010000|2021-12-20 21:33:30|19055.48|18935.48|19055.85|18935.85|19055.93|18935.93|19055.04|18935.04|10
1640036020000|2021-12-20 21:33:40|19056.51|18936.51|19058.29|18938.29|19058.34|18938.34|19056.51|18936.51|10
1640036030000|2021-12-20 21:33:50|19057.74|18937.74|19057.76|18937.76|19058.29|18938.29|19056.82|18936.82|10
1640036040000|2021-12-20 21:34:00|19057.74|18937.74|19057.83|18937.83|19058.27|18938.27|19057.71|18937.71|10
1640036050000|2021-12-20 21:34:10|19057.88|18937.88|19053.02|18933.02|19057.88|18937.88|19053.02|18933.02|10
1640036060000|2021-12-20 21:34:20|19053.07|18933.07|19053.62|18933.62|19053.78|18933.78|19053.07|18933.07|10
1640036070000|2021-12-20 21:34:30|19053.39|18933.39|19051.84|18931.84|19054.45|18934.45|19051.84|18931.84|10
1640036080000|2021-12-20 21:34:40|19051.11|18931.11|19048.12|18928.12|19051.11|18931.11|19047.78|18927.78|10
1640036090000|2021-12-20 21:34:50|19047.85|18927.85|19044.82|18924.82|19047.85|18927.85|19044.82|18924.82|9
1640036100000|2021-12-20 21:35:00|19043.96|18923.96|19038.39|18918.39|19043.96|18923.96|19038.39|18918.39|10
1640036110000|2021-12-20 21:35:10|19038.27|18918.27|19030.48|18910.48|19038.27|18918.27|19030.48|18910.48|10
1640036120000|2021-12-20 21:35:20|19030.29|18910.29|19027.47|18907.47|19030.29|18910.29|19026.6|18906.6|10
1640036130000|2021-12-20 21:35:30|19027.4|18907.4|19029.93|18909.93|19029.93|18909.93|19027.4|18907.4|10
1640036140000|2021-12-20 21:35:40|19030.11|18910.11|19031.57|18911.57|19031.63|18911.63|19030.11|18910.11|10
1640036150000|2021-12-20 21:35:50|19030.61|18910.61|19032.92|18912.92|19033.3|18913.3|19030.47|18910.47|10
1640036160000|2021-12-20 21:36:00|19032.88|18912.88|19035.79|18915.79|19035.79|18915.79|19032.88|18912.88|10
1640036170000|2021-12-20 21:36:10|19036.72|18916.72|19038.92|18918.92|19038.92|18918.92|19036.72|18916.72|10
1640036180000|2021-12-20 21:36:20|19038.99|18918.99|19037.48|18917.48|19039.4|18919.4|19037.15|18917.15|10
1640036190000|2021-12-20 21:36:30|19039.09|18919.09|19044.54|18924.54|19044.54|18924.54|19039.09|18919.09|10
1640036200000|2021-12-20 21:36:40|19044.57|18924.57|19046.24|18926.24|19046.24|18926.24|19044.57|18924.57|9
1640036210000|2021-12-20 21:36:50|19046.37|18926.37|19045.48|18925.48|19046.68|18926.68|19045.48|18925.48|10
1640036220000|2021-12-20 21:37:00|19045.41|18925.41|19045.06|18925.06|19046.45|18926.45|19044.66|18924.66|10
1640036230000|2021-12-20 21:37:10|19044.89|18924.89|19045.9|18925.9|19045.9|18925.9|19044.89|18924.89|9
1640036240000|2021-12-20 21:37:20|19046.17|18926.17|19046.4|18926.4|19046.99|18926.99|19046.17|18926.17|10
1640036250000|2021-12-20 21:37:30|19046.56|18926.56|19042.3|18922.3|19046.56|18926.56|19042.3|18922.3|10
1640036260000|2021-12-20 21:37:40|19041.98|18921.98|19038.01|18918.01|19041.98|18921.98|19037.63|18917.63|10
1640036270000|2021-12-20 21:37:50|19037.03|18917.03|19033.47|18913.47|19037.03|18917.03|19033.2|18913.2|10
1640036280000|2021-12-20 21:38:00|19033.06|18913.06|19030.73|18910.73|19033.3|18913.3|19030.68|18910.68|10
1640036290000|2021-12-20 21:38:10|19030.59|18910.59|19030.19|18910.19|19031.11|18911.11|19030.19|18910.19|10
1640036300000|2021-12-20 21:38:20|19030.58|18910.58|19032.07|18912.07|19032.07|18912.07|19030.58|18910.58|10
1640036310000|2021-12-20 21:38:30|19032.8|18912.8|19033.4|18913.4|19033.4|18913.4|19032.66|18912.66|10
1640036320000|2021-12-20 21:38:40|19033.85|18913.85|19034.68|18914.68|19034.82|18914.82|19033.85|18913.85|9
1640036330000|2021-12-20 21:38:50|19034.43|18914.43|19035.19|18915.19|19035.46|18915.46|19034.43|18914.43|10
1640036340000|2021-12-20 21:39:00|19035.03|18915.03|19036.83|18916.83|19036.9|18916.9|19034.91|18914.91|8
1640036350000|2021-12-20 21:39:10|19036.52|18916.52|19036.84|18916.84|19036.84|18916.84|19035.92|18915.92|10
1640036360000|2021-12-20 21:39:20|19036.91|18916.91|19038.86|18918.86|19038.86|18918.86|19036.9|18916.9|9
1640036370000|2021-12-20 21:39:30|19039.19|18919.19|19039.3|18919.3|19040.08|18920.08|19039.08|18919.08|10
1640036380000|2021-12-20 21:39:40|19040.03|18920.03|19035.72|18915.72|19040.19|18920.19|19035.72|18915.72|10
1640036390000|2021-12-20 21:39:50|19035.44|18915.44|19032.59|18912.59|19035.44|18915.44|19032.59|18912.59|9
1640036400000|2021-12-20 21:40:00|19032.48|18912.48|19030.51|18910.51|19032.48|18912.48|19030.41|18910.41|10
1640036410000|2021-12-20 21:40:10|19030.01|18910.01|19030.81|18910.81|19031.39|18911.39|19029.88|18909.88|10
1640036420000|2021-12-20 21:40:20|19030.66|18910.66|19026.56|18906.56|19030.71|18910.71|19026.56|18906.56|10
1640036430000|2021-12-20 21:40:30|19026.44|18906.44|19024.21|18904.21|19026.44|18906.44|19024.21|18904.21|10
1640036440000|2021-12-20 21:40:40|19023.84|18903.84|19021.45|18901.45|19023.84|18903.84|19021.45|18901.45|10
1640036450000|2021-12-20 21:40:50|19021.38|18901.38|19020.17|18900.17|19021.47|18901.47|19020.17|18900.17|10
1640036460000|2021-12-20 21:41:00|19019.88|18899.88|19022.72|18902.72|19022.72|18902.72|19019.88|18899.88|10
1640036470000|2021-12-20 21:41:10|19022.44|18902.44|19022.14|18902.14|19022.44|18902.44|19021.97|18901.97|9
1640036480000|2021-12-20 21:41:20|19022.85|18902.85|19021.54|18901.54|19022.85|18902.85|19021.19|18901.19|9
1640036490000|2021-12-20 21:41:30|19021.86|18901.86|19028.18|18908.18|19028.18|18908.18|19021.86|18901.86|10
1640036500000|2021-12-20 21:41:40|19029.3|18909.3|19032.27|18912.27|19032.27|18912.27|19029.3|18909.3|9
1640036510000|2021-12-20 21:41:50|19032.23|18912.23|19033.77|18913.77|19033.77|18913.77|19032.23|18912.23|9
1640036520000|2021-12-20 21:42:00|19033.94|18913.94|19033.43|18913.43|19034.38|18914.38|19033.43|18913.43|10
1640036530000|2021-12-20 21:42:10|19033.58|18913.58|19032.5|18912.5|19033.58|18913.58|19032.5|18912.5|9
1640036540000|2021-12-20 21:42:20|19032.06|18912.06|19031.6|18911.6|19032.06|18912.06|19031.44|18911.44|10
1640036550000|2021-12-20 21:42:30|19030.91|18910.91|19028.84|18908.84|19030.91|18910.91|19028.84|18908.84|9
1640036560000|2021-12-20 21:42:40|19028.52|18908.52|19028.7|18908.7|19029.35|18909.35|19028.52|18908.52|9
1640036570000|2021-12-20 21:42:50|19028.97|18908.97|19025.93|18905.93|19028.97|18908.97|19025.93|18905.93|10
1640036580000|2021-12-20 21:43:00|19025.84|18905.84|19023.92|18903.92|19026.15|18906.15|19023.92|18903.92|10
1640036590000|2021-12-20 21:43:10|19023.86|18903.86|19022.85|18902.85|19023.86|18903.86|19021.38|18901.38|10
1640036600000|2021-12-20 21:43:20|19022.88|18902.88|19020.69|18900.69|19022.88|18902.88|19020.69|18900.69|10
1640036610000|2021-12-20 21:43:30|19020.7|18900.7|19018.4|18898.4|19020.7|18900.7|19018.4|18898.4|10
1640036620000|2021-12-20 21:43:40|19018.44|18898.44|19017.67|18897.67|19018.44|18898.44|19017.67|18897.67|9
1640036630000|2021-12-20 21:43:50|19016.96|18896.96|19018.86|18898.86|19018.86|18898.86|19016.75|18896.75|10
1640036640000|2021-12-20 21:44:00|19019.17|18899.17|19021.23|18901.23|19021.23|18901.23|19019.17|18899.17|10
1640036650000|2021-12-20 21:44:10|19021.64|18901.64|19026.42|18906.42|19026.96|18906.96|19021.64|18901.64|10
1640036660000|2021-12-20 21:44:20|19026.64|18906.64|19026.65|18906.65|19027.23|18907.23|19026.52|18906.52|10
1640036670000|2021-12-20 21:44:30|19026.76|18906.76|19023.26|18903.26|19026.76|18906.76|19023.26|18903.26|8
1640036680000|2021-12-20 21:44:40|19023.21|18903.21|19021.59|18901.59|19023.21|18903.21|19021.3|18901.3|9
1640036690000|2021-12-20 21:44:50|19021.6|18901.6|19020.6|18900.6|19022.05|18902.05|19020.6|18900.6|10
1640036700000|2021-12-20 21:45:00|19020.89|18900.89|19017.89|18897.89|19020.89|18900.89|19017.89|18897.89|10
1640036710000|2021-12-20 21:45:10|19019.67|18899.67|19018.51|18898.51|19019.67|18899.67|19018.19|18898.19|10
1640036720000|2021-12-20 21:45:20|19018.97|18898.97|19016.57|18896.57|19019.08|18899.08|19016.57|18896.57|10
1640036730000|2021-12-20 21:45:30|19016.05|18896.05|19016.15|18896.15|19017.37|18897.37|19016.05|18896.05|10
1640036740000|2021-12-20 21:45:40|19016.06|18896.06|19014.52|18894.52|19016.13|18896.13|19014.52|18894.52|9
1640036750000|2021-12-20 21:45:50|19014.75|18894.75|19016.47|18896.47|19016.47|18896.47|19014.75|18894.75|10
1640036760000|2021-12-20 21:46:00|19016.21|18896.21|19020.46|18900.46|19020.46|18900.46|19015.1|18895.1|10
1640036770000|2021-12-20 21:46:10|19020.55|18900.55|19017.72|18897.72|19020.55|18900.55|19017.72|18897.72|10
1640036780000|2021-12-20 21:46:20|19017.58|18897.58|19017.82|18897.82|19018.11|18898.11|19017.4|18897.4|10
1640036790000|2021-12-20 21:46:30|19018.28|18898.28|19022.62|18902.62|19022.62|18902.62|19017.86|18897.86|10
1640036800000|2021-12-20 21:46:40|19025.26|18905.26|19027.67|18907.67|19028.34|18908.34|19025.26|18905.26|9
1640036810000|2021-12-20 21:46:50|19027.73|18907.73|19029.34|18909.34|19029.34|18909.34|19027.49|18907.49|10
1640036820000|2021-12-20 21:47:00|19029.44|18909.44|19029.07|18909.07|19029.54|18909.54|19029.07|18909.07|8
1640036830000|2021-12-20 21:47:10|19029.77|18909.77|19029.32|18909.32|19030.04|18910.04|19029.32|18909.32|8
1640036840000|2021-12-20 21:47:20|19029.26|18909.26|19029|18909|19030.1|18910.1|19029|18909|10
1640036850000|2021-12-20 21:47:30|19029.08|18909.08|19029.62|18909.62|19030.14|18910.14|19029.07|18909.07|9
1640036860000|2021-12-20 21:47:40|19029.6|18909.6|19030.78|18910.78|19031.28|18911.28|19029.6|18909.6|10
1640036870000|2021-12-20 21:47:50|19030.69|18910.69|19027.27|18907.27|19030.9|18910.9|19027.27|18907.27|10
1640036880000|2021-12-20 21:48:00|19026.98|18906.98|19024.98|18904.98|19026.98|18906.98|19024.03|18904.03|9
1640036890000|2021-12-20 21:48:10|19024.82|18904.82|19023.6|18903.6|19024.99|18904.99|19023.6|18903.6|9
1640036900000|2021-12-20 21:48:20|19023.66|18903.66|19023.21|18903.21|19023.67|18903.67|19022.79|18902.79|8
1640036910000|2021-12-20 21:48:30|19022.18|18902.18|19022|18902|19023.21|18903.21|19021.93|18901.93|10
1640036920000|2021-12-20 21:48:40|19021.82|18901.82|19020.88|18900.88|19021.99|18901.99|19020.88|18900.88|10
1640036930000|2021-12-20 21:48:50|19020.76|18900.76|19020.29|18900.29|19021.45|18901.45|19020.29|18900.29|10
1640036940000|2021-12-20 21:49:00|19020.03|18900.03|19019.07|18899.07|19020.1|18900.1|19019.07|18899.07|10
1640036950000|2021-12-20 21:49:10|19019.02|18899.02|19019.52|18899.52|19019.52|18899.52|19017.16|18897.16|10
1640036960000|2021-12-20 21:49:20|19019.93|18899.93|19024.05|18904.05|19024.05|18904.05|19019.93|18899.93|10
1640036970000|2021-12-20 21:49:30|19025.85|18905.85|19026.92|18906.92|19027|18907|19025.85|18905.85|10
1640036980000|2021-12-20 21:49:40|19027.59|18907.59|19028.56|18908.56|19028.91|18908.91|19027.59|18907.59|10
1640036990000|2021-12-20 21:49:50|19028.55|18908.55|19028.79|18908.79|19029.11|18909.11|19028.52|18908.52|9
1640037000000|2021-12-20 21:50:00|19028.92|18908.92|19030.1|18910.1|19030.1|18910.1|19028.11|18908.11|10
1640037010000|2021-12-20 21:50:10|19029.87|18909.87|19028.9|18908.9|19030.34|18910.34|19028.48|18908.48|10
1640037020000|2021-12-20 21:50:20|19028.68|18908.68|19028.2|18908.2|19029.14|18909.14|19028.2|18908.2|10
1640037030000|2021-12-20 21:50:30|19028.26|18908.26|19024.27|18904.27|19028.26|18908.26|19024.27|18904.27|10
1640037040000|2021-12-20 21:50:40|19024.07|18904.07|19014.38|18894.38|19024.07|18904.07|19014.38|18894.38|10
1640037050000|2021-12-20 21:50:50|19013.71|18893.71|19013.43|18893.43|19013.77|18893.77|19013.16|18893.16|10
1640037060000|2021-12-20 21:51:00|19013.55|18893.55|19013.38|18893.38|19014.23|18894.23|19013.35|18893.35|10
1640037070000|2021-12-20 21:51:10|19013.17|18893.17|19008.84|18888.84|19013.17|18893.17|19008.84|18888.84|10
1640037080000|2021-12-20 21:51:20|19008.82|18888.82|19006.78|18886.78|19008.82|18888.82|19006.68|18886.68|9
1640037090000|2021-12-20 21:51:30|19006.66|18886.66|19004.58|18884.58|19006.66|18886.66|19003.89|18883.89|9
1640037100000|2021-12-20 21:51:40|19004.92|18884.92|19002.04|18882.04|19004.92|18884.92|19002.04|18882.04|9
1640037110000|2021-12-20 21:51:50|19001.64|18881.64|18999.82|18879.82|19001.64|18881.64|18999.32|18879.32|10
1640037120000|2021-12-20 21:52:00|19000.09|18880.09|18996.69|18876.69|19000.09|18880.09|18996.44|18876.44|10
1640037130000|2021-12-20 21:52:10|18996.38|18876.38|18997.64|18877.64|18997.64|18877.64|18996.2|18876.2|10
1640037140000|2021-12-20 21:52:20|18997.83|18877.83|18997.06|18877.06|18998.36|18878.36|18997.06|18877.06|10
1640037150000|2021-12-20 21:52:30|18996.09|18876.09|18994.21|18874.21|18996.09|18876.09|18994.18|18874.18|10
1640037160000|2021-12-20 21:52:40|18994.23|18874.23|18991.52|18871.52|18994.23|18874.23|18991.52|18871.52|9
1640037170000|2021-12-20 21:52:50|18990.87|18870.87|18984.79|18864.79|18990.87|18870.87|18984.79|18864.79|10
1640037180000|2021-12-20 21:53:00|18983.68|18863.68|18979.8|18859.8|18984.14|18864.14|18979.8|18859.8|10
1640037190000|2021-12-20 21:53:10|18979.44|18859.44|18975.73|18855.73|18979.44|18859.44|18975.73|18855.73|10
1640037200000|2021-12-20 21:53:20|18975.59|18855.59|18972.32|18852.32|18975.59|18855.59|18972.32|18852.32|10
1640037210000|2021-12-20 21:53:30|18971.88|18851.88|18969.35|18849.35|18971.88|18851.88|18969.35|18849.35|10
1640037220000|2021-12-20 21:53:40|18968.71|18848.71|18966.29|18846.29|18968.71|18848.71|18966.19|18846.19|10
1640037230000|2021-12-20 21:53:50|18966.42|18846.42|18966.35|18846.35|18966.42|18846.42|18965.64|18845.64|10
1640037240000|2021-12-20 21:54:00|18966.04|18846.04|18967.83|18847.83|18967.83|18847.83|18965.09|18845.09|10
1640037250000|2021-12-20 21:54:10|18967.65|18847.65|18967.11|18847.11|18967.72|18847.72|18966.3|18846.3|10
1640037260000|2021-12-20 21:54:20|18967.28|18847.28|18970.36|18850.36|18970.36|18850.36|18967.28|18847.28|9
1640037270000|2021-12-20 21:54:30|18970.27|18850.27|18972.27|18852.27|18972.58|18852.58|18970.27|18850.27|10
1640037280000|2021-12-20 21:54:40|18971.92|18851.92|18971.82|18851.82|18972.37|18852.37|18971.55|18851.55|10
1640037290000|2021-12-20 21:54:50|18971.24|18851.24|18968.52|18848.52|18971.62|18851.62|18968.52|18848.52|10
1640037300000|2021-12-20 21:55:00|18968.31|18848.31|18963.97|18843.97|18968.31|18848.31|18963.8|18843.8|10
1640037310000|2021-12-20 21:55:10|18964.13|18844.13|18961.29|18841.29|18964.88|18844.88|18961.29|18841.29|9
1640037320000|2021-12-20 21:55:20|18961.61|18841.61|18962.24|18842.24|18962.28|18842.28|18961.61|18841.61|10
1640037330000|2021-12-20 21:55:30|18962.47|18842.47|18961.05|18841.05|18962.47|18842.47|18960.81|18840.81|10
1640037340000|2021-12-20 21:55:40|18960.95|18840.95|18960.6|18840.6|18964.43|18844.43|18960.6|18840.6|10
1640037350000|2021-12-20 21:55:50|18960.64|18840.64|18962.59|18842.59|18962.66|18842.66|18960.64|18840.64|10
1640037360000|2021-12-20 21:56:00|18962.92|18842.92|18964.88|18844.88|18965.08|18845.08|18962.92|18842.92|10
1640037370000|2021-12-20 21:56:10|18965.14|18845.14|18965.8|18845.8|18965.8|18845.8|18964.47|18844.47|10
1640037380000|2021-12-20 21:56:20|18965.92|18845.92|18964.98|18844.98|18966.07|18846.07|18964.64|18844.64|10
1640037390000|2021-12-20 21:56:30|18964.88|18844.88|18960.96|18840.96|18965.24|18845.24|18960.96|18840.96|9
1640037400000|2021-12-20 21:56:40|18960.79|18840.79|18960.38|18840.38|18961.48|18841.48|18959.5|18839.5|10
1640037410000|2021-12-20 21:56:50|18960.32|18840.32|18957.75|18837.75|18960.32|18840.32|18957.75|18837.75|10
1640037420000|2021-12-20 21:57:00|18957.48|18837.48|18952.07|18832.07|18957.48|18837.48|18952.07|18832.07|10
1640037430000|2021-12-20 21:57:10|18952.27|18832.27|18951.33|18831.33|18952.27|18832.27|18950.33|18830.33|10
1640037440000|2021-12-20 21:57:20|18951.44|18831.44|18951|18831|18951.68|18831.68|18950.58|18830.58|9
1640037450000|2021-12-20 21:57:30|18950.99|18830.99|18950.8|18830.8|18951.44|18831.44|18949.46|18829.46|10
1640037460000|2021-12-20 21:57:40|18951.13|18831.13|18950.09|18830.09|18951.13|18831.13|18949.56|18829.56|9
1640037470000|2021-12-20 21:57:50|18949.88|18829.88|18947.29|18827.29|18949.88|18829.88|18947.29|18827.29|10
1640037480000|2021-12-20 21:58:00|18946.79|18826.79|18947.98|18827.98|18947.98|18827.98|18945.86|18825.86|10
1640037490000|2021-12-20 21:58:10|18948.52|18828.52|18946.23|18826.23|18948.56|18828.56|18946.23|18826.23|10
1640037500000|2021-12-20 21:58:20|18945.84|18825.84|18946.93|18826.93|18947.02|18827.02|18945.84|18825.84|10
1640037510000|2021-12-20 21:58:30|18947.19|18827.19|18946.08|18826.08|18947.82|18827.82|18946.08|18826.08|10
1640037520000|2021-12-20 21:58:40|18945.52|18825.52|18943.87|18823.87|18945.52|18825.52|18943.79|18823.79|10
1640037530000|2021-12-20 21:58:50|18943.68|18823.68|18938.28|18818.28|18943.78|18823.78|18938.28|18818.28|10
1640037540000|2021-12-20 21:59:00|18936.55|18816.55|18933.35|18813.35|18936.55|18816.55|18932.09|18812.09|10
1640037550000|2021-12-20 21:59:10|18933.03|18813.03|18932.32|18812.32|18933.77|18813.77|18932.32|18812.32|10
1640037560000|2021-12-20 21:59:20|18932.47|18812.47|18932.89|18812.89|18932.89|18812.89|18929.62|18809.62|10
1640037570000|2021-12-20 21:59:30|18933.29|18813.29|18933.17|18813.17|18934.24|18814.24|18932.67|18812.67|10
1640037580000|2021-12-20 21:59:40|18932.62|18812.62|18932.05|18812.05|18933.23|18813.23|18931.54|18811.54|10
1640037590000|2021-12-20 21:59:50|18931.78|18811.78|18929.54|18809.54|18931.78|18811.78|18929.54|18809.54|10
1640037600000|2021-12-20 22:00:00|18929.55|18809.55|18931.58|18811.58|18931.79|18811.79|18929.55|18809.55|10
1640037610000|2021-12-20 22:00:10|18932.35|18812.35|18935.92|18815.92|18935.92|18815.92|18931.94|18811.94|10
1640037620000|2021-12-20 22:00:20|18936.27|18816.27|18940.69|18820.69|18940.76|18820.76|18936.26|18816.26|10
1640037630000|2021-12-20 22:00:30|18941.04|18821.04|18945.48|18825.48|18945.48|18825.48|18941.04|18821.04|10
1640037640000|2021-12-20 22:00:40|18945.59|18825.59|18949.63|18829.63|18949.78|18829.78|18945.59|18825.59|10
1640037650000|2021-12-20 22:00:50|18949.66|18829.66|18953.77|18833.77|18953.77|18833.77|18949.66|18829.66|9
1640037660000|2021-12-20 22:01:00|18954.7|18834.7|18960.39|18840.39|18960.39|18840.39|18954.7|18834.7|10
1640037670000|2021-12-20 22:01:10|18961.08|18841.08|18965.88|18845.88|18965.88|18845.88|18961.08|18841.08|10
1640037680000|2021-12-20 22:01:20|18966.24|18846.24|18968.73|18848.73|18969.17|18849.17|18966.24|18846.24|10
1640037690000|2021-12-20 22:01:30|18969.01|18849.01|18972.64|18852.64|18972.64|18852.64|18968.61|18848.61|10
1640037700000|2021-12-20 22:01:40|18973.53|18853.53|18974.79|18854.79|18974.79|18854.79|18973.53|18853.53|10
1640037710000|2021-12-20 22:01:50|18974.78|18854.78|18975.14|18855.14|18975.45|18855.45|18974.78|18854.78|8
1640037720000|2021-12-20 22:02:00|18975.47|18855.47|18977.16|18857.16|18977.56|18857.56|18975.47|18855.47|9
1640037730000|2021-12-20 22:02:10|18977.14|18857.14|18978.08|18858.08|18978.08|18858.08|18977.14|18857.14|9
1640037740000|2021-12-20 22:02:20|18978.93|18858.93|18978.15|18858.15|18979.37|18859.37|18978.15|18858.15|10
1640037750000|2021-12-20 22:02:30|18978.24|18858.24|18979.06|18859.06|18979.14|18859.14|18978.24|18858.24|8
1640037760000|2021-12-20 22:02:40|18978.84|18858.84|18979.86|18859.86|18980.27|18860.27|18978.84|18858.84|9
1640037770000|2021-12-20 22:02:50|18980.01|18860.01|18979.9|18859.9|18980.01|18860.01|18979.53|18859.53|10
1640037780000|2021-12-20 22:03:00|18979.97|18859.97|18978.64|18858.64|18980.33|18860.33|18978.64|18858.64|9
1640037790000|2021-12-20 22:03:10|18978.74|18858.74|18976.65|18856.65|18978.74|18858.74|18976.65|18856.65|9
1640037800000|2021-12-20 22:03:20|18976.54|18856.54|18976.8|18856.8|18977.44|18857.44|18976.54|18856.54|8
1640037810000|2021-12-20 22:03:30|18976.53|18856.53|18975.26|18855.26|18976.53|18856.53|18974.63|18854.63|10
1640037820000|2021-12-20 22:03:40|18975.08|18855.08|18975.68|18855.68|18975.68|18855.68|18975.06|18855.06|9
1640037830000|2021-12-20 22:03:50|18975.64|18855.64|18976.49|18856.49|18976.49|18856.49|18975.64|18855.64|9
1640037840000|2021-12-20 22:04:00|18976.05|18856.05|18978.66|18858.66|18978.7|18858.7|18976.02|18856.02|10
1640037850000|2021-12-20 22:04:10|18978.89|18858.89|18979.45|18859.45|18979.8|18859.8|18978.81|18858.81|10
1640037860000|2021-12-20 22:04:20|18979.51|18859.51|18976.76|18856.76|18979.93|18859.93|18976.76|18856.76|10
1640037870000|2021-12-20 22:04:30|18976.22|18856.22|18971.38|18851.38|18976.22|18856.22|18971.26|18851.26|10
1640037880000|2021-12-20 22:04:40|18971.57|18851.57|18969.13|18849.13|18971.57|18851.57|18969.13|18849.13|10
1640037890000|2021-12-20 22:04:50|18968.07|18848.07|18967.18|18847.18|18969.11|18849.11|18967.18|18847.18|10
1640037900000|2021-12-20 22:05:00|18965.73|18845.73|18965.08|18845.08|18965.96|18845.96|18965.08|18845.08|10
1640037910000|2021-12-20 22:05:10|18965.88|18845.88|18971.02|18851.02|18971.02|18851.02|18965.88|18845.88|10
1640037920000|2021-12-20 22:05:20|18974.27|18854.27|18977.17|18857.17|18977.17|18857.17|18974.27|18854.27|10
1640037930000|2021-12-20 22:05:30|18978.18|18858.18|18979.9|18859.9|18979.9|18859.9|18978.18|18858.18|10
1640037940000|2021-12-20 22:05:40|18980.01|18860.01|18980.89|18860.89|18980.89|18860.89|18980.01|18860.01|9
1640037950000|2021-12-20 22:05:50|18980.79|18860.79|18980.68|18860.68|18981.22|18861.22|18980.68|18860.68|10
1640037960000|2021-12-20 22:06:00|18980.55|18860.55|18982.66|18862.66|18982.66|18862.66|18980.29|18860.29|10
1640037970000|2021-12-20 22:06:10|18982.93|18862.93|18982.27|18862.27|18982.93|18862.93|18982.06|18862.06|9
1640037980000|2021-12-20 22:06:20|18982.28|18862.28|18982.37|18862.37|18983.37|18863.37|18981.91|18861.91|10
1640037990000|2021-12-20 22:06:30|18982.05|18862.05|18981.14|18861.14|18982.05|18862.05|18980.94|18860.94|10
1640038000000|2021-12-20 22:06:40|18980.72|18860.72|18973.8|18853.8|18980.72|18860.72|18973.8|18853.8|10
1640038010000|2021-12-20 22:06:50|18974.22|18854.22|18970.89|18850.89|18974.22|18854.22|18970.89|18850.89|10
1640038020000|2021-12-20 22:07:00|18970.53|18850.53|18970.74|18850.74|18970.74|18850.74|18969.89|18849.89|10
1640038030000|2021-12-20 22:07:10|18970.73|18850.73|18969.29|18849.29|18970.94|18850.94|18968.33|18848.33|8
1640038040000|2021-12-20 22:07:20|18969.6|18849.6|18968.29|18848.29|18969.62|18849.62|18968.29|18848.29|9
1640038050000|2021-12-20 22:07:30|18967.43|18847.43|18966.11|18846.11|18967.43|18847.43|18966.11|18846.11|9
1640038060000|2021-12-20 22:07:40|18965.51|18845.51|18963.22|18843.22|18965.51|18845.51|18962.87|18842.87|10
1640038070000|2021-12-20 22:07:50|18962.82|18842.82|18961.09|18841.09|18962.82|18842.82|18961.09|18841.09|10
1640038080000|2021-12-20 22:08:00|18961.27|18841.27|18962.56|18842.56|18962.56|18842.56|18959.89|18839.89|10
1640038090000|2021-12-20 22:08:10|18962.95|18842.95|18967.93|18847.93|18967.93|18847.93|18962.95|18842.95|10
1640038100000|2021-12-20 22:08:20|18968.16|18848.16|18970.07|18850.07|18970.07|18850.07|18968.16|18848.16|8
1640038110000|2021-12-20 22:08:30|18970.05|18850.05|18970.42|18850.42|18970.42|18850.42|18969.83|18849.83|7
1640038120000|2021-12-20 22:08:40|18970.59|18850.59|18970.56|18850.56|18971.53|18851.53|18970.55|18850.55|10
1640038130000|2021-12-20 22:08:50|18970.22|18850.22|18969.63|18849.63|18970.29|18850.29|18969.61|18849.61|8
1640038140000|2021-12-20 22:09:00|18969.56|18849.56|18970.36|18850.36|18970.7|18850.7|18969.56|18849.56|10
1640038150000|2021-12-20 22:09:10|18970.27|18850.27|18969.83|18849.83|18970.27|18850.27|18969.75|18849.75|9
1640038160000|2021-12-20 22:09:20|18969.76|18849.76|18968.97|18848.97|18969.76|18849.76|18968.9|18848.9|8
1640038170000|2021-12-20 22:09:30|18968.94|18848.94|18966.68|18846.68|18969.65|18849.65|18966.68|18846.68|9
1640038180000|2021-12-20 22:09:40|18966.6|18846.6|18965.56|18845.56|18966.72|18846.72|18965.56|18845.56|8
1640038190000|2021-12-20 22:09:50|18965.79|18845.79|18963.77|18843.77|18965.79|18845.79|18963.77|18843.77|10
1640038200000|2021-12-20 22:10:00|18963.81|18843.81|18963.08|18843.08|18963.81|18843.81|18962.97|18842.97|8
1640038210000|2021-12-20 22:10:10|18962.77|18842.77|18962.25|18842.25|18962.79|18842.79|18962.25|18842.25|9
1640038220000|2021-12-20 22:10:20|18962.22|18842.22|18964.52|18844.52|18964.52|18844.52|18962.22|18842.22|10
1640038230000|2021-12-20 22:10:30|18964.69|18844.69|18965.91|18845.91|18965.91|18845.91|18964.69|18844.69|7
1640038240000|2021-12-20 22:10:40|18965.73|18845.73|18966.58|18846.58|18966.58|18846.58|18965.73|18845.73|10
1640038250000|2021-12-20 22:10:50|18966.49|18846.49|18967.64|18847.64|18967.7|18847.7|18966.49|18846.49|10
1640038260000|2021-12-20 22:11:00|18967.69|18847.69|18967.61|18847.61|18967.74|18847.74|18967.48|18847.48|6
1640038270000|2021-12-20 22:11:10|18967.82|18847.82|18967.58|18847.58|18968.19|18848.19|18967.58|18847.58|9
1640038280000|2021-12-20 22:11:20|18967.76|18847.76|18969.32|18849.32|18969.32|18849.32|18967.76|18847.76|9
1640038290000|2021-12-20 22:11:30|18969.24|18849.24|18967.51|18847.51|18970.56|18850.56|18967.51|18847.51|10
1640038300000|2021-12-20 22:11:40|18966.64|18846.64|18965.11|18845.11|18966.64|18846.64|18965.11|18845.11|10
1640038310000|2021-12-20 22:11:50|18964.55|18844.55|18963.8|18843.8|18964.6|18844.6|18963.74|18843.74|9
1640038320000|2021-12-20 22:12:00|18963.4|18843.4|18962.51|18842.51|18963.84|18843.84|18962.45|18842.45|10
1640038330000|2021-12-20 22:12:10|18962.58|18842.58|18962.09|18842.09|18962.58|18842.58|18961.88|18841.88|9
1640038340000|2021-12-20 22:12:20|18962.31|18842.31|18962.25|18842.25|18962.81|18842.81|18962.25|18842.25|9
1640038350000|2021-12-20 22:12:30|18962.2|18842.2|18962.37|18842.37|18962.37|18842.37|18961.93|18841.93|8
1640038360000|2021-12-20 22:12:40|18962.26|18842.26|18962.31|18842.31|18962.31|18842.31|18961.6|18841.6|9
1640038370000|2021-12-20 22:12:50|18962|18842|18964.85|18844.85|18964.85|18844.85|18962|18842|10
1640038380000|2021-12-20 22:13:00|18964.79|18844.79|18967|18847|18967|18847|18964.76|18844.76|9
1640038390000|2021-12-20 22:13:10|18966.94|18846.94|18970.73|18850.73|18970.73|18850.73|18966.9|18846.9|10
1640038400000|2021-12-20 22:13:20|18971.03|18851.03|18972.68|18852.68|18972.68|18852.68|18971.03|18851.03|9
1640038410000|2021-12-20 22:13:30|18972.69|18852.69|18974.84|18854.84|18974.84|18854.84|18972.69|18852.69|9
1640038420000|2021-12-20 22:13:40|18974.54|18854.54|18972.17|18852.17|18974.96|18854.96|18972.17|18852.17|10
1640038430000|2021-12-20 22:13:50|18971.84|18851.84|18970.78|18850.78|18971.84|18851.84|18970.75|18850.75|9
1640038440000|2021-12-20 22:14:00|18970.66|18850.66|18966.54|18846.54|18970.71|18850.71|18966.48|18846.48|10
1640038450000|2021-12-20 22:14:10|18966|18846|18962.46|18842.46|18966|18846|18962.46|18842.46|9
1640038460000|2021-12-20 22:14:20|18961.8|18841.8|18960.55|18840.55|18961.8|18841.8|18960.12|18840.12|9
1640038470000|2021-12-20 22:14:30|18960.58|18840.58|18957.33|18837.33|18960.58|18840.58|18957.33|18837.33|10
1640038480000|2021-12-20 22:14:40|18956.19|18836.19|18952.51|18832.51|18956.19|18836.19|18952.39|18832.39|10
1640038490000|2021-12-20 22:14:50|18951.63|18831.63|18946.58|18826.58|18951.63|18831.63|18946.44|18826.44|10
1640038500000|2021-12-20 22:15:00|18945.73|18825.73|18941.4|18821.4|18945.73|18825.73|18941.4|18821.4|10
1640038510000|2021-12-20 22:15:10|18940.58|18820.58|18937.45|18817.45|18940.58|18820.58|18937.45|18817.45|10
1640038520000|2021-12-20 22:15:20|18935.92|18815.92|18931.21|18811.21|18935.92|18815.92|18931.21|18811.21|10
1640038530000|2021-12-20 22:15:30|18930.26|18810.26|18923.11|18803.11|18930.26|18810.26|18923.11|18803.11|9
1640038540000|2021-12-20 22:15:40|18922.64|18802.64|18920.58|18800.58|18922.92|18802.92|18920.58|18800.58|9
1640038550000|2021-12-20 22:15:50|18920.74|18800.74|18919.58|18799.58|18920.79|18800.79|18919.58|18799.58|10
1640038560000|2021-12-20 22:16:00|18919.27|18799.27|18916.25|18796.25|18919.27|18799.27|18916.25|18796.25|10
1640038570000|2021-12-20 22:16:10|18916.13|18796.13|18914.49|18794.49|18916.13|18796.13|18914.49|18794.49|10
1640038580000|2021-12-20 22:16:20|18914.26|18794.26|18919.98|18799.98|18919.98|18799.98|18914.26|18794.26|10
1640038590000|2021-12-20 22:16:30|18920.23|18800.23|18922.9|18802.9|18922.9|18802.9|18920.23|18800.23|10
1640038600000|2021-12-20 22:16:40|18923.82|18803.82|18929.37|18809.37|18929.37|18809.37|18923.82|18803.82|9
1640038610000|2021-12-20 22:16:50|18930.98|18810.98|18934.87|18814.87|18934.87|18814.87|18930.98|18810.98|9
1640038620000|2021-12-20 22:17:00|18935.37|18815.37|18935.68|18815.68|18936.08|18816.08|18935.35|18815.35|8
1640038630000|2021-12-20 22:17:10|18936.47|18816.47|18936.52|18816.52|18936.56|18816.56|18935.51|18815.51|10
1640038640000|2021-12-20 22:17:20|18936.2|18816.2|18935.98|18815.98|18936.59|18816.59|18935.82|18815.82|10
1640038650000|2021-12-20 22:17:30|18935.94|18815.94|18937.93|18817.93|18937.93|18817.93|18935.94|18815.94|10
1640038660000|2021-12-20 22:17:40|18936.83|18816.83|18939.44|18819.44|18939.44|18819.44|18936.83|18816.83|9
1640038670000|2021-12-20 22:17:50|18939.55|18819.55|18940.25|18820.25|18940.51|18820.51|18939.45|18819.45|9
1640038680000|2021-12-20 22:18:00|18940.89|18820.89|18942.32|18822.32|18942.32|18822.32|18940.88|18820.88|10
1640038690000|2021-12-20 22:18:10|18942.87|18822.87|18942.9|18822.9|18944.06|18824.06|18942.26|18822.26|10
1640038700000|2021-12-20 22:18:20|18942.87|18822.87|18943.41|18823.41|18943.66|18823.66|18942.83|18822.83|8
1640038710000|2021-12-20 22:18:30|18943.45|18823.45|18942.42|18822.42|18945.54|18825.54|18942.42|18822.42|9
1640038720000|2021-12-20 22:18:40|18942.04|18822.04|18940.42|18820.42|18942.04|18822.04|18940.34|18820.34|9
1640038730000|2021-12-20 22:18:50|18940.44|18820.44|18940.47|18820.47|18940.47|18820.47|18940.2|18820.2|8
1640038740000|2021-12-20 22:19:00|18940.37|18820.37|18938.84|18818.84|18940.37|18820.37|18938.84|18818.84|10
1640038750000|2021-12-20 22:19:10|18938.5|18818.5|18937.43|18817.43|18938.5|18818.5|18937.31|18817.31|9
1640038760000|2021-12-20 22:19:20|18937.65|18817.65|18937.18|18817.18|18937.73|18817.73|18937.18|18817.18|9
1640038770000|2021-12-20 22:19:30|18937.23|18817.23|18938.58|18818.58|18938.58|18818.58|18937.23|18817.23|10
1640038780000|2021-12-20 22:19:40|18939.14|18819.14|18940.76|18820.76|18940.93|18820.93|18939.14|18819.14|10
1640038790000|2021-12-20 22:19:50|18941.08|18821.08|18941.37|18821.37|18942.03|18822.03|18941.08|18821.08|10
1640038800000|2021-12-20 22:20:00|18941.66|18821.66|18943.11|18823.11|18943.11|18823.11|18941.66|18821.66|10
1640038810000|2021-12-20 22:20:10|18943.22|18823.22|18941.61|18821.61|18943.37|18823.37|18941.61|18821.61|9
1640038820000|2021-12-20 22:20:20|18940.97|18820.97|18936.65|18816.65|18940.97|18820.97|18936.65|18816.65|10
1640038830000|2021-12-20 22:20:30|18936.27|18816.27|18934.85|18814.85|18936.27|18816.27|18933.86|18813.86|10
1640038840000|2021-12-20 22:20:40|18933.75|18813.75|18930.43|18810.43|18933.75|18813.75|18930.43|18810.43|9
1640038850000|2021-12-20 22:20:50|18929.7|18809.7|18928.16|18808.16|18930.33|18810.33|18928.16|18808.16|10
1640038860000|2021-12-20 22:21:00|18928.42|18808.42|18927.1|18807.1|18928.42|18808.42|18926.95|18806.95|9
1640038870000|2021-12-20 22:21:10|18926.55|18806.55|18926.81|18806.81|18926.81|18806.81|18925.65|18805.65|10
1640038880000|2021-12-20 22:21:20|18927.08|18807.08|18930.54|18810.54|18930.54|18810.54|18927.08|18807.08|9
1640038890000|2021-12-20 22:21:30|18930.4|18810.4|18929.68|18809.68|18930.4|18810.4|18929.68|18809.68|10
1640038900000|2021-12-20 22:21:40|18929.69|18809.69|18932.73|18812.73|18932.8|18812.8|18929.65|18809.65|10
1640038910000|2021-12-20 22:21:50|18932.61|18812.61|18934.23|18814.23|18934.26|18814.26|18932.61|18812.61|10
1640038920000|2021-12-20 22:22:00|18933.91|18813.91|18934.16|18814.16|18934.67|18814.67|18933.91|18813.91|10
1640038930000|2021-12-20 22:22:10|18933.76|18813.76|18927.73|18807.73|18933.92|18813.92|18927.73|18807.73|10
1640038940000|2021-12-20 22:22:20|18926.76|18806.76|18922.34|18802.34|18926.86|18806.86|18922.23|18802.23|10
1640038950000|2021-12-20 22:22:30|18921.49|18801.49|18919.27|18799.27|18921.49|18801.49|18919.21|18799.21|10
1640038960000|2021-12-20 22:22:40|18919.29|18799.29|18915.65|18795.65|18919.29|18799.29|18915.65|18795.65|9
1640038970000|2021-12-20 22:22:50|18915.41|18795.41|18915.58|18795.58|18916.02|18796.02|18915.41|18795.41|10
1640038980000|2021-12-20 22:23:00|18915.47|18795.47|18912.5|18792.5|18915.47|18795.47|18912.5|18792.5|10
1640038990000|2021-12-20 22:23:10|18912.51|18792.51|18909.55|18789.55|18912.51|18792.51|18909.55|18789.55|10
1640039000000|2021-12-20 22:23:20|18909.31|18789.31|18904.74|18784.74|18909.31|18789.31|18904.16|18784.16|10
1640039010000|2021-12-20 22:23:30|18904.33|18784.33|18899.31|18779.31|18904.34|18784.34|18899.31|18779.31|10
1640039020000|2021-12-20 22:23:40|18898.68|18778.68|18897.91|18777.91|18899.35|18779.35|18897.91|18777.91|10
1640039030000|2021-12-20 22:23:50|18897.87|18777.87|18895.57|18775.57|18898.13|18778.13|18895.53|18775.53|10
1640039040000|2021-12-20 22:24:00|18895.03|18775.03|18891.75|18771.75|18895.03|18775.03|18891.75|18771.75|10
1640039050000|2021-12-20 22:24:10|18891.56|18771.56|18889.53|18769.53|18891.56|18771.56|18889.49|18769.49|10
1640039060000|2021-12-20 22:24:20|18889.65|18769.65|18891.71|18771.71|18891.71|18771.71|18888.84|18768.84|10
1640039070000|2021-12-20 22:24:30|18891.89|18771.89|18893.84|18773.84|18893.87|18773.87|18891.76|18771.76|10
1640039080000|2021-12-20 22:24:40|18893.69|18773.69|18893.5|18773.5|18894.16|18774.16|18893.28|18773.28|10
1640039090000|2021-12-20 22:24:50|18893.55|18773.55|18893.16|18773.16|18893.69|18773.69|18892.83|18772.83|9
1640039100000|2021-12-20 22:25:00|18893.15|18773.15|18888.83|18768.83|18893.6|18773.6|18888.83|18768.83|10
1640039110000|2021-12-20 22:25:10|18887.9|18767.9|18886.18|18766.18|18887.9|18767.9|18885.84|18765.84|9
1640039120000|2021-12-20 22:25:20|18885.35|18765.35|18881.74|18761.74|18885.35|18765.35|18881.58|18761.58|10
1640039130000|2021-12-20 22:25:30|18880.83|18760.83|18877.96|18757.96|18880.83|18760.83|18877.61|18757.61|10
1640039140000|2021-12-20 22:25:40|18877.57|18757.57|18873.56|18753.56|18877.93|18757.93|18873.56|18753.56|10
1640039150000|2021-12-20 22:25:50|18873.39|18753.39|18872.16|18752.16|18873.49|18753.49|18872.16|18752.16|10
1640039160000|2021-12-20 22:26:00|18871.29|18751.29|18871.78|18751.78|18871.78|18751.78|18870.93|18750.93|9
1640039170000|2021-12-20 22:26:10|18871.59|18751.59|18870.92|18750.92|18871.7|18751.7|18870.85|18750.85|10
1640039180000|2021-12-20 22:26:20|18870.78|18750.78|18869.88|18749.88|18870.95|18750.95|18869.88|18749.88|10
1640039190000|2021-12-20 22:26:30|18870.05|18750.05|18869.14|18749.14|18870.05|18750.05|18869.14|18749.14|9
1640039200000|2021-12-20 22:26:40|18869.48|18749.48|18868.26|18748.26|18869.58|18749.58|18868.16|18748.16|10
1640039210000|2021-12-20 22:26:50|18868.21|18748.21|18867.37|18747.37|18868.21|18748.21|18867.37|18747.37|10
1640039220000|2021-12-20 22:27:00|18866.74|18746.74|18867.08|18747.08|18867.16|18747.16|18866.01|18746.01|10
1640039230000|2021-12-20 22:27:10|18866.81|18746.81|18862.92|18742.92|18867.05|18747.05|18862.92|18742.92|8
1640039240000|2021-12-20 22:27:20|18863.28|18743.28|18863.83|18743.83|18863.96|18743.96|18863.28|18743.28|9
1640039250000|2021-12-20 22:27:30|18863.94|18743.94|18863.87|18743.87|18864.11|18744.11|18863.42|18743.42|9
1640039260000|2021-12-20 22:27:40|18864.06|18744.06|18863.93|18743.93|18864.06|18744.06|18863.51|18743.51|9
1640039270000|2021-12-20 22:27:50|18863.87|18743.87|18862.11|18742.11|18864.36|18744.36|18862.11|18742.11|10
1640039280000|2021-12-20 22:28:00|18862.21|18742.21|18863.74|18743.74|18864.22|18744.22|18862.21|18742.21|10
1640039290000|2021-12-20 22:28:10|18863.85|18743.85|18861.78|18741.78|18863.85|18743.85|18861.37|18741.37|10
1640039300000|2021-12-20 22:28:20|18861.59|18741.59|18857.87|18737.87|18861.74|18741.74|18857.28|18737.28|10
1640039310000|2021-12-20 22:28:30|18858.02|18738.02|18856.02|18736.02|18858.02|18738.02|18855.57|18735.57|10
1640039320000|2021-12-20 22:28:40|18855.21|18735.21|18852.21|18732.21|18855.21|18735.21|18852.21|18732.21|10
1640039330000|2021-12-20 22:28:50|18851.98|18731.98|18850.6|18730.6|18851.98|18731.98|18850.6|18730.6|10
1640039340000|2021-12-20 22:29:00|18851.22|18731.22|18851.3|18731.3|18851.34|18731.34|18850.52|18730.52|9
1640039350000|2021-12-20 22:29:10|18851.43|18731.43|18850.71|18730.71|18851.73|18731.73|18850.71|18730.71|10
1640039360000|2021-12-20 22:29:20|18850.57|18730.57|18851.47|18731.47|18851.47|18731.47|18850.55|18730.55|10
1640039370000|2021-12-20 22:29:30|18851.98|18731.98|18853.23|18733.23|18853.43|18733.43|18851.98|18731.98|10
1640039380000|2021-12-20 22:29:40|18851.25|18731.25|18853.27|18733.27|18853.27|18733.27|18850.19|18730.19|9
1640039390000|2021-12-20 22:29:50|18853.64|18733.64|18855.56|18735.56|18855.56|18735.56|18853.64|18733.64|7
1640039400000|2021-12-20 22:30:00|18855.72|18735.72|18859.75|18739.75|18859.75|18739.75|18855.72|18735.72|9
1640039410000|2021-12-20 22:30:10|18859.65|18739.65|18862.26|18742.26|18862.26|18742.26|18859.64|18739.64|9
1640039420000|2021-12-20 22:30:20|18862.59|18742.59|18864.34|18744.34|18864.58|18744.58|18862.59|18742.59|10
1640039430000|2021-12-20 22:30:30|18864.9|18744.9|18866.86|18746.86|18866.86|18746.86|18864.9|18744.9|9
1640039440000|2021-12-20 22:30:40|18866.77|18746.77|18867.12|18747.12|18867.47|18747.47|18866.51|18746.51|9
1640039450000|2021-12-20 22:30:50|18866.87|18746.87|18866.75|18746.75|18867.07|18747.07|18866.29|18746.29|9
1640039460000|2021-12-20 22:31:00|18866.54|18746.54|18866.91|18746.91|18866.95|18746.95|18866.54|18746.54|8
1640039470000|2021-12-20 22:31:10|18867.12|18747.12|18866.69|18746.69|18867.29|18747.29|18866.69|18746.69|7
1640039480000|2021-12-20 22:31:20|18867.09|18747.09|18865.74|18745.74|18867.09|18747.09|18864.76|18744.76|10
1640039490000|2021-12-20 22:31:30|18865.85|18745.85|18865.47|18745.47|18866.05|18746.05|18865.47|18745.47|8
1640039500000|2021-12-20 22:31:40|18865.6|18745.6|18864.31|18744.31|18865.6|18745.6|18864.27|18744.27|10
1640039510000|2021-12-20 22:31:50|18864.44|18744.44|18865.16|18745.16|18865.19|18745.19|18864.44|18744.44|7
1640039520000|2021-12-20 22:32:00|18865.26|18745.26|18866.22|18746.22|18866.22|18746.22|18864.9|18744.9|9
1640039530000|2021-12-20 22:32:10|18866.45|18746.45|18867.46|18747.46|18867.59|18747.59|18866.45|18746.45|9
1640039540000|2021-12-20 22:32:20|18867.48|18747.48|18869.9|18749.9|18869.97|18749.97|18867.48|18747.48|9
1640039550000|2021-12-20 22:32:30|18869.82|18749.82|18869.91|18749.91|18870.26|18750.26|18869.11|18749.11|10
1640039560000|2021-12-20 22:32:40|18869.92|18749.92|18871.28|18751.28|18871.28|18751.28|18869.77|18749.77|8
1640039570000|2021-12-20 22:32:50|18871.31|18751.31|18872.23|18752.23|18872.72|18752.72|18871.31|18751.31|8
1640039580000|2021-12-20 22:33:00|18872.81|18752.81|18874.42|18754.42|18874.55|18754.55|18872.68|18752.68|9
1640039590000|2021-12-20 22:33:10|18874.6|18754.6|18875.93|18755.93|18875.93|18755.93|18874.6|18754.6|10
1640039600000|2021-12-20 22:33:20|18875.87|18755.87|18877.24|18757.24|18877.24|18757.24|18875.87|18755.87|9
1640039610000|2021-12-20 22:33:30|18877.19|18757.19|18877.41|18757.41|18877.7|18757.7|18876.89|18756.89|10
1640039620000|2021-12-20 22:33:40|18877.18|18757.18|18878.98|18758.98|18879.49|18759.49|18877.18|18757.18|10
1640039630000|2021-12-20 22:33:50|18879.35|18759.35|18879.46|18759.46|18879.77|18759.77|18879.32|18759.32|10
1640039640000|2021-12-20 22:34:00|18879.69|18759.69|18878.88|18758.88|18879.69|18759.69|18878.88|18758.88|10
1640039650000|2021-12-20 22:34:10|18879.48|18759.48|18880.52|18760.52|18880.52|18760.52|18879.41|18759.41|9
1640039660000|2021-12-20 22:34:20|18880.5|18760.5|18881.11|18761.11|18881.19|18761.19|18880.47|18760.47|10
1640039670000|2021-12-20 22:34:30|18881.14|18761.14|18879.94|18759.94|18881.14|18761.14|18879.94|18759.94|9
1640039680000|2021-12-20 22:34:40|18880.19|18760.19|18880.85|18760.85|18882.03|18762.03|18880.19|18760.19|10
1640039690000|2021-12-20 22:34:50|18881.15|18761.15|18882.51|18762.51|18882.7|18762.7|18881.14|18761.14|10
1640039700000|2021-12-20 22:35:00|18882.61|18762.61|18886.02|18766.02|18886.02|18766.02|18882.61|18762.61|9
1640039710000|2021-12-20 22:35:10|18888.15|18768.15|18892.22|18772.22|18894.05|18774.05|18888.15|18768.15|10
1640039720000|2021-12-20 22:35:20|18892.08|18772.08|18895.1|18775.1|18895.52|18775.52|18892.08|18772.08|10
1640039730000|2021-12-20 22:35:30|18895.18|18775.18|18899.45|18779.45|18899.45|18779.45|18895.18|18775.18|9
1640039740000|2021-12-20 22:35:40|18899.58|18779.58|18903.93|18783.93|18903.93|18783.93|18899.58|18779.58|9
1640039750000|2021-12-20 22:35:50|18905|18785|18904.97|18784.97|18905.86|18785.86|18904.76|18784.76|9
1640039760000|2021-12-20 22:36:00|18905.17|18785.17|18905.03|18785.03|18905.58|18785.58|18904.87|18784.87|10
1640039770000|2021-12-20 22:36:10|18905.36|18785.36|18906.63|18786.63|18906.63|18786.63|18905.13|18785.13|10
1640039780000|2021-12-20 22:36:20|18906.56|18786.56|18906.72|18786.72|18906.81|18786.81|18905.88|18785.88|9
1640039790000|2021-12-20 22:36:30|18906.58|18786.58|18906.93|18786.93|18906.96|18786.96|18906.58|18786.58|8
1640039800000|2021-12-20 22:36:40|18907.04|18787.04|18906.7|18786.7|18907.23|18787.23|18906.69|18786.69|9
1640039810000|2021-12-20 22:36:50|18907.05|18787.05|18910.69|18790.69|18910.69|18790.69|18907.05|18787.05|10
1640039820000|2021-12-20 22:37:00|18910.49|18790.49|18910.48|18790.48|18911.12|18791.12|18910.36|18790.36|10
1640039830000|2021-12-20 22:37:10|18910.34|18790.34|18909.99|18789.99|18910.34|18790.34|18909.88|18789.88|10
1640039840000|2021-12-20 22:37:20|18910.38|18790.38|18910.83|18790.83|18910.83|18790.83|18910.03|18790.03|10
1640039850000|2021-12-20 22:37:30|18910.61|18790.61|18911.21|18791.21|18911.21|18791.21|18910.61|18790.61|10
1640039860000|2021-12-20 22:37:40|18910.69|18790.69|18912.05|18792.05|18912.07|18792.07|18910.69|18790.69|10
1640039870000|2021-12-20 22:37:50|18912.07|18792.07|18912.12|18792.12|18913.05|18793.05|18912.06|18792.06|10
1640039880000|2021-12-20 22:38:00|18912.36|18792.36|18911|18791|18912.36|18792.36|18910.46|18790.46|9
1640039890000|2021-12-20 22:38:10|18910.81|18790.81|18909.95|18789.95|18910.84|18790.84|18909.95|18789.95|10
1640039900000|2021-12-20 22:38:20|18909.77|18789.77|18908.21|18788.21|18909.77|18789.77|18908.03|18788.03|9
1640039910000|2021-12-20 22:38:30|18907.88|18787.88|18906.45|18786.45|18907.99|18787.99|18906.45|18786.45|10
1640039920000|2021-12-20 22:38:40|18906.69|18786.69|18905.53|18785.53|18906.94|18786.94|18905.53|18785.53|9
1640039930000|2021-12-20 22:38:50|18905.16|18785.16|18904.15|18784.15|18905.16|18785.16|18903.64|18783.64|10
1640039940000|2021-12-20 22:39:00|18903.82|18783.82|18903.83|18783.83|18904.61|18784.61|18903.82|18783.82|9
1640039950000|2021-12-20 22:39:10|18903.98|18783.98|18903.12|18783.12|18904.32|18784.32|18903.12|18783.12|10
1640039960000|2021-12-20 22:39:20|18902.56|18782.56|18902.5|18782.5|18902.81|18782.81|18902.12|18782.12|10
1640039970000|2021-12-20 22:39:30|18902.17|18782.17|18900.53|18780.53|18902.17|18782.17|18900.24|18780.24|10
1640039980000|2021-12-20 22:39:40|18900.51|18780.51|18900.03|18780.03|18900.94|18780.94|18899.96|18779.96|10
1640039990000|2021-12-20 22:39:50|18900.97|18780.97|18900.29|18780.29|18901.11|18781.11|18900.16|18780.16|10
1640040000000|2021-12-20 22:40:00|18900.45|18780.45|18900.45|18780.45|18901.05|18781.05|18900.3|18780.3|10
1640040010000|2021-12-20 22:40:10|18900.32|18780.32|18900.07|18780.07|18900.36|18780.36|18900.07|18780.07|10
1640040020000|2021-12-20 22:40:20|18899.93|18779.93|18899.49|18779.49|18899.93|18779.93|18899.23|18779.23|10
1640040030000|2021-12-20 22:40:30|18899.52|18779.52|18900.02|18780.02|18900.02|18780.02|18899.41|18779.41|8
1640040040000|2021-12-20 22:40:40|18900.07|18780.07|18899.85|18779.85|18901.1|18781.1|18899.85|18779.85|9
1640040050000|2021-12-20 22:40:50|18899.97|18779.97|18900.2|18780.2|18900.83|18780.83|18899.97|18779.97|10
1640040060000|2021-12-20 22:41:00|18899.31|18779.31|18897.78|18777.78|18899.31|18779.31|18897.78|18777.78|10
1640040070000|2021-12-20 22:41:10|18897.59|18777.59|18897.25|18777.25|18897.59|18777.59|18896.72|18776.72|10
1640040080000|2021-12-20 22:41:20|18897.17|18777.17|18896.44|18776.44|18897.17|18777.17|18896.44|18776.44|9
1640040090000|2021-12-20 22:41:30|18896.83|18776.83|18896.78|18776.78|18896.83|18776.83|18896.24|18776.24|8
1640040100000|2021-12-20 22:41:40|18897.3|18777.3|18897.22|18777.22|18897.49|18777.49|18897.01|18777.01|9
1640040110000|2021-12-20 22:41:50|18897.23|18777.23|18897.81|18777.81|18898.09|18778.09|18897.23|18777.23|9
1640040120000|2021-12-20 22:42:00|18897.71|18777.71|18897.86|18777.86|18897.9|18777.9|18897.62|18777.62|8
1640040130000|2021-12-20 22:42:10|18898.05|18778.05|18898.5|18778.5|18898.88|18778.88|18897.78|18777.78|9
1640040140000|2021-12-20 22:42:20|18898.47|18778.47|18898.6|18778.6|18898.61|18778.61|18898.18|18778.18|10
1640040150000|2021-12-20 22:42:30|18898.63|18778.63|18901.04|18781.04|18901.13|18781.13|18898.44|18778.44|9
1640040160000|2021-12-20 22:42:40|18901.1|18781.1|18900.39|18780.39|18901.63|18781.63|18900.39|18780.39|10
1640040170000|2021-12-20 22:42:50|18900.34|18780.34|18901.46|18781.46|18901.54|18781.54|18900.34|18780.34|9
1640040180000|2021-12-20 22:43:00|18901.58|18781.58|18901.75|18781.75|18902.06|18782.06|18901.57|18781.57|9
1640040190000|2021-12-20 22:43:10|18901.89|18781.89|18901.47|18781.47|18902.61|18782.61|18901.47|18781.47|9
1640040200000|2021-12-20 22:43:20|18901.25|18781.25|18899.8|18779.8|18901.25|18781.25|18899.56|18779.56|10
1640040210000|2021-12-20 22:43:30|18900.12|18780.12|18899.05|18779.05|18900.14|18780.14|18899.05|18779.05|10
1640040220000|2021-12-20 22:43:40|18899.02|18779.02|18898.8|18778.8|18899.02|18779.02|18898.8|18778.8|6
1640040230000|2021-12-20 22:43:50|18898.93|18778.93|18897.82|18777.82|18898.97|18778.97|18897.7|18777.7|10
1640040240000|2021-12-20 22:44:00|18897.8|18777.8|18897.31|18777.31|18898.08|18778.08|18897.31|18777.31|10
1640040250000|2021-12-20 22:44:10|18897.28|18777.28|18895.22|18775.22|18897.32|18777.32|18895.22|18775.22|10
1640040260000|2021-12-20 22:44:20|18895.51|18775.51|18896.2|18776.2|18896.31|18776.31|18895.51|18775.51|10
1640040270000|2021-12-20 22:44:30|18896.38|18776.38|18897.52|18777.52|18897.53|18777.53|18896.38|18776.38|10
1640040280000|2021-12-20 22:44:40|18897.75|18777.75|18898.12|18778.12|18898.17|18778.17|18897.75|18777.75|10
1640040290000|2021-12-20 22:44:50|18897.95|18777.95|18899.64|18779.64|18899.78|18779.78|18897.95|18777.95|8
1640040300000|2021-12-20 22:45:00|18899.6|18779.6|18899.97|18779.97|18900.17|18780.17|18899.45|18779.45|9
1640040310000|2021-12-20 22:45:10|18899.59|18779.59|18898.23|18778.23|18899.59|18779.59|18897.09|18777.09|10
1640040320000|2021-12-20 22:45:20|18897.87|18777.87|18896.71|18776.71|18897.87|18777.87|18896.37|18776.37|9
1640040330000|2021-12-20 22:45:30|18896.41|18776.41|18893.44|18773.44|18896.41|18776.41|18893.44|18773.44|10
1640040340000|2021-12-20 22:45:40|18893.37|18773.37|18890.3|18770.3|18893.37|18773.37|18889.99|18769.99|10
1640040350000|2021-12-20 22:45:50|18890.16|18770.16|18883.5|18763.5|18890.2|18770.2|18883.5|18763.5|10
1640040360000|2021-12-20 22:46:00|18883.09|18763.09|18877.79|18757.79|18883.09|18763.09|18877.79|18757.79|9
1640040370000|2021-12-20 22:46:10|18876.95|18756.95|18874.28|18754.28|18876.95|18756.95|18874.18|18754.18|10
1640040380000|2021-12-20 22:46:20|18874.29|18754.29|18872.8|18752.8|18874.29|18754.29|18872.78|18752.78|10
1640040390000|2021-12-20 22:46:30|18872.78|18752.78|18872.27|18752.27|18873.34|18753.34|18872.21|18752.21|10
1640040400000|2021-12-20 22:46:40|18872.26|18752.26|18873.28|18753.28|18873.28|18753.28|18872.24|18752.24|9
1640040410000|2021-12-20 22:46:50|18873.33|18753.33|18875.64|18755.64|18875.64|18755.64|18873.27|18753.27|10
1640040420000|2021-12-20 22:47:00|18875.07|18755.07|18877.57|18757.57|18877.73|18757.73|18875.03|18755.03|10
1640040430000|2021-12-20 22:47:10|18877.15|18757.15|18884.06|18764.06|18884.3|18764.3|18877.15|18757.15|10
1640040440000|2021-12-20 22:47:20|18884.21|18764.21|18889.42|18769.42|18889.42|18769.42|18884.21|18764.21|10
1640040450000|2021-12-20 22:47:30|18889.75|18769.75|18890.3|18770.3|18891.13|18771.13|18889.75|18769.75|10
1640040460000|2021-12-20 22:47:40|18890.98|18770.98|18893.32|18773.32|18893.32|18773.32|18890.98|18770.98|8
1640040470000|2021-12-20 22:47:50|18893.06|18773.06|18893.24|18773.24|18893.47|18773.47|18893.06|18773.06|10
1640040480000|2021-12-20 22:48:00|18893.42|18773.42|18895.98|18775.98|18895.98|18775.98|18893.42|18773.42|8
1640040490000|2021-12-20 22:48:10|18896.35|18776.35|18896.24|18776.24|18896.62|18776.62|18895.94|18775.94|8
1640040500000|2021-12-20 22:48:20|18896.55|18776.55|18898.37|18778.37|18898.37|18778.37|18896.55|18776.55|10
1640040510000|2021-12-20 22:48:30|18898.51|18778.51|18899.58|18779.58|18899.58|18779.58|18898.51|18778.51|10
1640040520000|2021-12-20 22:48:40|18899.66|18779.66|18900.55|18780.55|18900.87|18780.87|18899.23|18779.23|10
1640040530000|2021-12-20 22:48:50|18900.79|18780.79|18901.64|18781.64|18901.76|18781.76|18900.58|18780.58|10
1640040540000|2021-12-20 22:49:00|18902.32|18782.32|18902.2|18782.2|18903.28|18783.28|18902.2|18782.2|10
1640040550000|2021-12-20 22:49:10|18902.64|18782.64|18904.16|18784.16|18904.16|18784.16|18901.88|18781.88|10
1640040560000|2021-12-20 22:49:20|18904.22|18784.22|18907.45|18787.45|18907.45|18787.45|18904.22|18784.22|9
1640040570000|2021-12-20 22:49:30|18907.89|18787.89|18907.61|18787.61|18908.45|18788.45|18907.37|18787.37|10
1640040580000|2021-12-20 22:49:40|18908.3|18788.3|18908.38|18788.38|18908.9|18788.9|18908.3|18788.3|10
1640040590000|2021-12-20 22:49:50|18908.93|18788.93|18908.48|18788.48|18909.38|18789.38|18907.99|18787.99|10
1640040600000|2021-12-20 22:50:00|18907.73|18787.73|18911.95|18791.95|18911.95|18791.95|18907.69|18787.69|9
1640040610000|2021-12-20 22:50:10|18911.84|18791.84|18914.6|18794.6|18914.99|18794.99|18911.84|18791.84|10
1640040620000|2021-12-20 22:50:20|18914.81|18794.81|18911.65|18791.65|18914.81|18794.81|18911.65|18791.65|10
1640040630000|2021-12-20 22:50:30|18911.37|18791.37|18908.38|18788.38|18911.37|18791.37|18908.32|18788.32|10
1640040640000|2021-12-20 22:50:40|18908.9|18788.9|18909.57|18789.57|18909.57|18789.57|18908.48|18788.48|10
1640040650000|2021-12-20 22:50:50|18909.64|18789.64|18910.62|18790.62|18910.62|18790.62|18909|18789|9
1640040660000|2021-12-20 22:51:00|18910.55|18790.55|18910.79|18790.79|18910.79|18790.79|18909.71|18789.71|10
1640040670000|2021-12-20 22:51:10|18910.82|18790.82|18913.81|18793.81|18913.81|18793.81|18910.33|18790.33|10
1640040680000|2021-12-20 22:51:20|18913.68|18793.68|18914.45|18794.45|18914.55|18794.55|18913.21|18793.21|10
1640040690000|2021-12-20 22:51:30|18914.79|18794.79|18914.04|18794.04|18914.91|18794.91|18913.86|18793.86|10
1640040700000|2021-12-20 22:51:40|18914.11|18794.11|18915.92|18795.92|18915.97|18795.97|18914.11|18794.11|10
1640040710000|2021-12-20 22:51:50|18915.93|18795.93|18915.8|18795.8|18916.59|18796.59|18915.79|18795.79|10
1640040720000|2021-12-20 22:52:00|18915.45|18795.45|18913.58|18793.58|18915.45|18795.45|18913.41|18793.41|10
1640040730000|2021-12-20 22:52:10|18913.76|18793.76|18915.17|18795.17|18915.17|18795.17|18913.21|18793.21|9
1640040740000|2021-12-20 22:52:20|18915.33|18795.33|18915.91|18795.91|18915.99|18795.99|18915.33|18795.33|8
1640040750000|2021-12-20 22:52:30|18915.71|18795.71|18916.55|18796.55|18916.67|18796.67|18915.71|18795.71|9
1640040760000|2021-12-20 22:52:40|18916.46|18796.46|18915.24|18795.24|18916.81|18796.81|18914.25|18794.25|10
1640040770000|2021-12-20 22:52:50|18914.77|18794.77|18915.43|18795.43|18915.78|18795.78|18914.77|18794.77|10
1640040780000|2021-12-20 22:53:00|18915.66|18795.66|18915.06|18795.06|18915.67|18795.67|18914.56|18794.56|7
1640040790000|2021-12-20 22:53:10|18915.08|18795.08|18914.24|18794.24|18915.08|18795.08|18914.05|18794.05|10
1640040800000|2021-12-20 22:53:20|18914.06|18794.06|18911.01|18791.01|18914.06|18794.06|18910.53|18790.53|10
1640040810000|2021-12-20 22:53:30|18910.61|18790.61|18910.07|18790.07|18910.61|18790.61|18910.02|18790.02|10
1640040820000|2021-12-20 22:53:40|18910.16|18790.16|18912|18792|18912.54|18792.54|18910.16|18790.16|10
1640040830000|2021-12-20 22:53:50|18911.93|18791.93|18912.32|18792.32|18912.51|18792.51|18911.93|18791.93|9
1640040840000|2021-12-20 22:54:00|18911.76|18791.76|18912.2|18792.2|18912.23|18792.23|18911.76|18791.76|9
1640040850000|2021-12-20 22:54:10|18912.45|18792.45|18911.91|18791.91|18912.45|18792.45|18911.91|18791.91|9
1640040860000|2021-12-20 22:54:20|18911.51|18791.51|18912.14|18792.14|18912.14|18792.14|18911.51|18791.51|10
1640040870000|2021-12-20 22:54:30|18912.12|18792.12|18913.38|18793.38|18913.69|18793.69|18912.12|18792.12|10
1640040880000|2021-12-20 22:54:40|18913.14|18793.14|18904.99|18784.99|18913.14|18793.14|18904.99|18784.99|10
1640040890000|2021-12-20 22:54:50|18902.48|18782.48|18901.03|18781.03|18902.48|18782.48|18900.5|18780.5|10
1640040900000|2021-12-20 22:55:00|18900.99|18780.99|18901.02|18781.02|18901.61|18781.61|18900.58|18780.58|9
1640040910000|2021-12-20 22:55:10|18901.08|18781.08|18902.21|18782.21|18902.21|18782.21|18901.08|18781.08|9
1640040920000|2021-12-20 22:55:20|18902.46|18782.46|18901.5|18781.5|18902.71|18782.71|18901.5|18781.5|10
1640040930000|2021-12-20 22:55:30|18901.52|18781.52|18900.36|18780.36|18901.52|18781.52|18900.21|18780.21|9
1640040940000|2021-12-20 22:55:40|18900.11|18780.11|18900.4|18780.4|18900.51|18780.51|18898.91|18778.91|10
1640040950000|2021-12-20 22:55:50|18901.09|18781.09|18900.83|18780.83|18901.17|18781.17|18900.83|18780.83|8
1640040960000|2021-12-20 22:56:00|18901.89|18781.89|18902.3|18782.3|18902.3|18782.3|18901.82|18781.82|6
1640040970000|2021-12-20 22:56:10|18902.17|18782.17|18903.07|18783.07|18903.07|18783.07|18901.93|18781.93|10
1640040980000|2021-12-20 22:56:20|18902.66|18782.66|18902.2|18782.2|18903.4|18783.4|18902.2|18782.2|10
1640040990000|2021-12-20 22:56:30|18902.07|18782.07|18904.26|18784.26|18904.26|18784.26|18902.07|18782.07|10
1640041000000|2021-12-20 22:56:40|18903.92|18783.92|18906.05|18786.05|18906.41|18786.41|18903.92|18783.92|10
1640041010000|2021-12-20 22:56:50|18906.15|18786.15|18906.88|18786.88|18908.09|18788.09|18905.98|18785.98|9
1640041020000|2021-12-20 22:57:00|18907.22|18787.22|18906.32|18786.32|18907.97|18787.97|18906.32|18786.32|8
1640041030000|2021-12-20 22:57:10|18906.35|18786.35|18906.18|18786.18|18906.74|18786.74|18906.18|18786.18|8
1640041040000|2021-12-20 22:57:20|18906.15|18786.15|18905.17|18785.17|18906.55|18786.55|18905.17|18785.17|10
1640041050000|2021-12-20 22:57:30|18905.44|18785.44|18905.51|18785.51|18906.16|18786.16|18905.44|18785.44|10
1640041060000|2021-12-20 22:57:40|18905.54|18785.54|18905.56|18785.56|18906.4|18786.4|18905.32|18785.32|10
1640041070000|2021-12-20 22:57:50|18906.29|18786.29|18906.48|18786.48|18906.89|18786.89|18906.22|18786.22|10
1640041080000|2021-12-20 22:58:00|18906.64|18786.64|18908.64|18788.64|18908.64|18788.64|18906.62|18786.62|10
1640041090000|2021-12-20 22:58:10|18908.97|18788.97|18907.27|18787.27|18909.97|18789.97|18907.27|18787.27|10
1640041100000|2021-12-20 22:58:20|18906.99|18786.99|18902.35|18782.35|18906.99|18786.99|18902.35|18782.35|10
1640041110000|2021-12-20 22:58:30|18900.81|18780.81|18898.27|18778.27|18900.81|18780.81|18897.12|18777.12|10
1640041120000|2021-12-20 22:58:40|18899.06|18779.06|18897.1|18777.1|18899.97|18779.97|18897.1|18777.1|10
1640041130000|2021-12-20 22:58:50|18894.76|18774.76|18887.17|18767.17|18894.76|18774.76|18887.17|18767.17|10
1640041140000|2021-12-20 22:59:00|18886|18766|18883.04|18763.04|18886.2|18766.2|18883.04|18763.04|10
1640041150000|2021-12-20 22:59:10|18883.17|18763.17|18883.44|18763.44|18884.33|18764.33|18882.45|18762.45|10
1640041160000|2021-12-20 22:59:20|18883.41|18763.41|18882.95|18762.95|18883.41|18763.41|18882.42|18762.42|10
1640041170000|2021-12-20 22:59:30|18883.25|18763.25|18879.18|18759.18|18883.25|18763.25|18879.18|18759.18|10
1640041180000|2021-12-20 22:59:40|18879.12|18759.12|18876.12|18756.12|18879.31|18759.31|18875.96|18755.96|10
1640041190000|2021-12-20 22:59:50|18875.74|18755.74|18864.4|18744.4|18875.74|18755.74|18864.4|18744.4|10
1640041200000|2021-12-20 23:00:00|18863.5|18743.5|18860.02|18740.02|18863.63|18743.63|18858.08|18738.08|10
1640041210000|2021-12-20 23:00:10|18861.03|18741.03|18870.81|18750.81|18870.81|18750.81|18861.03|18741.03|10
1640041220000|2021-12-20 23:00:20|18871.66|18751.66|18875.32|18755.32|18875.72|18755.72|18871.66|18751.66|10
1640041230000|2021-12-20 23:00:30|18875.14|18755.14|18873.98|18753.98|18875.77|18755.77|18873.74|18753.74|10
1640041240000|2021-12-20 23:00:40|18872.93|18752.93|18874.89|18754.89|18876.21|18756.21|18872.93|18752.93|9
1640041250000|2021-12-20 23:00:50|18875.08|18755.08|18873.77|18753.77|18875.08|18755.08|18873.49|18753.49|9
1640041260000|2021-12-20 23:01:00|18874.85|18754.85|18875.44|18755.44|18875.44|18755.44|18874.83|18754.83|9
1640041270000|2021-12-20 23:01:10|18876.29|18756.29|18879.57|18759.57|18879.57|18759.57|18876.29|18756.29|9
1640041280000|2021-12-20 23:01:20|18879.99|18759.99|18881.34|18761.34|18881.34|18761.34|18879.64|18759.64|9
1640041290000|2021-12-20 23:01:30|18881.39|18761.39|18883.97|18763.97|18883.97|18763.97|18881.1|18761.1|10
1640041300000|2021-12-20 23:01:40|18884.62|18764.62|18896.47|18776.47|18896.47|18776.47|18884.62|18764.62|10
1640041310000|2021-12-20 23:01:50|18896.31|18776.31|18901.74|18781.74|18901.74|18781.74|18896.31|18776.31|10
1640041320000|2021-12-20 23:02:00|18901.99|18781.99|18906.29|18786.29|18906.29|18786.29|18901.99|18781.99|9
1640041330000|2021-12-20 23:02:10|18904.93|18784.93|18906.44|18786.44|18906.44|18786.44|18904.93|18784.93|9
1640041340000|2021-12-20 23:02:20|18906.42|18786.42|18906.84|18786.84|18907.31|18787.31|18906.4|18786.4|9
1640041350000|2021-12-20 23:02:30|18906.95|18786.95|18906.84|18786.84|18907.47|18787.47|18906.44|18786.44|9
1640041360000|2021-12-20 23:02:40|18906.47|18786.47|18906.98|18786.98|18907.17|18787.17|18906.47|18786.47|9
1640041370000|2021-12-20 23:02:50|18906.97|18786.97|18908.15|18788.15|18908.15|18788.15|18906.97|18786.97|8
1640041380000|2021-12-20 23:03:00|18908.32|18788.32|18907.47|18787.47|18908.32|18788.32|18907.08|18787.08|9
1640041390000|2021-12-20 23:03:10|18907.03|18787.03|18907.27|18787.27|18907.64|18787.64|18907.03|18787.03|10
1640041400000|2021-12-20 23:03:20|18907.72|18787.72|18908.88|18788.88|18909.03|18789.03|18907.61|18787.61|10
1640041410000|2021-12-20 23:03:30|18909.11|18789.11|18908.44|18788.44|18909.11|18789.11|18908.4|18788.4|8
1640041420000|2021-12-20 23:03:40|18908.91|18788.91|18909.13|18789.13|18909.13|18789.13|18907.79|18787.79|10
1640041430000|2021-12-20 23:03:50|18908.94|18788.94|18913.9|18793.9|18913.9|18793.9|18908.94|18788.94|10
1640041440000|2021-12-20 23:04:00|18914.19|18794.19|18916.62|18796.62|18916.62|18796.62|18914.19|18794.19|10
1640041450000|2021-12-20 23:04:10|18916.75|18796.75|18921.92|18801.92|18922.97|18802.97|18916.75|18796.75|10
1640041460000|2021-12-20 23:04:20|18921.83|18801.83|18920.15|18800.15|18922|18802|18920.15|18800.15|9
1640041470000|2021-12-20 23:04:30|18920.12|18800.12|18919.31|18799.31|18920.63|18800.63|18919.31|18799.31|9
1640041480000|2021-12-20 23:04:40|18918.93|18798.93|18915.77|18795.77|18919|18799|18915.77|18795.77|10
1640041490000|2021-12-20 23:04:50|18915.52|18795.52|18917.37|18797.37|18917.37|18797.37|18915.5|18795.5|10
1640041500000|2021-12-20 23:05:00|18919.14|18799.14|18908.5|18788.5|18919.14|18799.14|18908.5|18788.5|10
1640041510000|2021-12-20 23:05:10|18907.97|18787.97|18906.25|18786.25|18907.97|18787.97|18905.2|18785.2|9
1640041520000|2021-12-20 23:05:20|18905.7|18785.7|18906.6|18786.6|18909.12|18789.12|18905.7|18785.7|10
1640041530000|2021-12-20 23:05:30|18904.98|18784.98|18903.4|18783.4|18904.98|18784.98|18903.17|18783.17|10
1640041540000|2021-12-20 23:05:40|18903.49|18783.49|18901.12|18781.12|18903.49|18783.49|18900.91|18780.91|10
1640041550000|2021-12-20 23:05:50|18900.05|18780.05|18900.57|18780.57|18900.57|18780.57|18899.36|18779.36|10
1640041560000|2021-12-20 23:06:00|18900.38|18780.38|18900.1|18780.1|18900.38|18780.38|18899.05|18779.05|9
1640041570000|2021-12-20 23:06:10|18900.11|18780.11|18899.14|18779.14|18900.11|18780.11|18899.14|18779.14|10
1640041580000|2021-12-20 23:06:20|18898.96|18778.96|18895.75|18775.75|18899.25|18779.25|18895.75|18775.75|10
1640041590000|2021-12-20 23:06:30|18895.7|18775.7|18897.4|18777.4|18898.1|18778.1|18895.7|18775.7|10
1640041600000|2021-12-20 23:06:40|18897.48|18777.48|18901.74|18781.74|18901.74|18781.74|18897.14|18777.14|10
1640041610000|2021-12-20 23:06:50|18901.9|18781.9|18907.53|18787.53|18907.53|18787.53|18901.9|18781.9|10
1640041620000|2021-12-20 23:07:00|18908.06|18788.06|18907.11|18787.11|18908.06|18788.06|18906.29|18786.29|10
1640041630000|2021-12-20 23:07:10|18906.61|18786.61|18907.17|18787.17|18907.41|18787.41|18906.3|18786.3|10
1640041640000|2021-12-20 23:07:20|18907.29|18787.29|18908.32|18788.32|18908.54|18788.54|18907.29|18787.29|10
1640041650000|2021-12-20 23:07:30|18907.89|18787.89|18909.66|18789.66|18909.66|18789.66|18907.89|18787.89|9
1640041660000|2021-12-20 23:07:40|18909.74|18789.74|18910.49|18790.49|18910.49|18790.49|18909.67|18789.67|9
1640041670000|2021-12-20 23:07:50|18911.39|18791.39|18910.43|18790.43|18912.57|18792.57|18910.43|18790.43|10
1640041680000|2021-12-20 23:08:00|18910.61|18790.61|18911.94|18791.94|18911.94|18791.94|18910.11|18790.11|10
1640041690000|2021-12-20 23:08:10|18911.96|18791.96|18910.39|18790.39|18911.96|18791.96|18910.39|18790.39|10
1640041700000|2021-12-20 23:08:20|18910.28|18790.28|18909.17|18789.17|18910.73|18790.73|18908.97|18788.97|8
1640041710000|2021-12-20 23:08:30|18908.47|18788.47|18902.83|18782.83|18908.47|18788.47|18902.83|18782.83|10
1640041720000|2021-12-20 23:08:40|18902.06|18782.06|18899.81|18779.81|18902.06|18782.06|18899.06|18779.06|10
1640041730000|2021-12-20 23:08:50|18900.08|18780.08|18900.22|18780.22|18900.22|18780.22|18898.97|18778.97|9
1640041740000|2021-12-20 23:09:00|18900.43|18780.43|18899.33|18779.33|18900.43|18780.43|18899|18779|8
1640041750000|2021-12-20 23:09:10|18899.15|18779.15|18898.78|18778.78|18899.2|18779.2|18898.41|18778.41|10
1640041760000|2021-12-20 23:09:20|18899.55|18779.55|18899.77|18779.77|18900.12|18780.12|18899.37|18779.37|10
1640041770000|2021-12-20 23:09:30|18900.1|18780.1|18906.91|18786.91|18906.91|18786.91|18900.1|18780.1|9
1640041780000|2021-12-20 23:09:40|18907.04|18787.04|18908.31|18788.31|18908.31|18788.31|18905.94|18785.94|9
1640041790000|2021-12-20 23:09:50|18909|18789|18916.84|18796.84|18916.84|18796.84|18909|18789|9
1640041800000|2021-12-20 23:10:00|18916.96|18796.96|18924.99|18804.99|18924.99|18804.99|18916.96|18796.96|10
1640041810000|2021-12-20 23:10:10|18925.84|18805.84|18926.71|18806.71|18926.75|18806.75|18925.84|18805.84|9
1640041820000|2021-12-20 23:10:20|18926.87|18806.87|18932.12|18812.12|18932.12|18812.12|18926.76|18806.76|10
1640041830000|2021-12-20 23:10:30|18933.14|18813.14|18931.57|18811.57|18934.52|18814.52|18931.57|18811.57|10
1640041840000|2021-12-20 23:10:40|18931.45|18811.45|18927.04|18807.04|18931.45|18811.45|18927.04|18807.04|9
1640041850000|2021-12-20 23:10:50|18926.78|18806.78|18926.76|18806.76|18926.87|18806.87|18925.62|18805.62|10
1640041860000|2021-12-20 23:11:00|18926.64|18806.64|18925.09|18805.09|18926.75|18806.75|18925.09|18805.09|10
1640041870000|2021-12-20 23:11:10|18924.91|18804.91|18924.07|18804.07|18924.91|18804.91|18923.36|18803.36|9
1640041880000|2021-12-20 23:11:20|18923.42|18803.42|18921.43|18801.43|18923.53|18803.53|18920.96|18800.96|10
1640041890000|2021-12-20 23:11:30|18921.85|18801.85|18919.04|18799.04|18921.85|18801.85|18919.04|18799.04|10
1640041900000|2021-12-20 23:11:40|18919.34|18799.34|18918.8|18798.8|18919.34|18799.34|18918.59|18798.59|8
1640041910000|2021-12-20 23:11:50|18919.23|18799.23|18917.49|18797.49|18919.23|18799.23|18917.49|18797.49|9
1640041920000|2021-12-20 23:12:00|18917.44|18797.44|18916.34|18796.34|18917.44|18797.44|18916.29|18796.29|10
1640041930000|2021-12-20 23:12:10|18915.89|18795.89|18913.66|18793.66|18915.89|18795.89|18913.66|18793.66|9
1640041940000|2021-12-20 23:12:20|18913.53|18793.53|18912.65|18792.65|18914.26|18794.26|18912.63|18792.63|10
1640041950000|2021-12-20 23:12:30|18912.68|18792.68|18912.37|18792.37|18912.9|18792.9|18911.82|18791.82|9
1640041960000|2021-12-20 23:12:40|18912.19|18792.19|18913.59|18793.59|18913.59|18793.59|18912.19|18792.19|10
1640041970000|2021-12-20 23:12:50|18913.6|18793.6|18913.06|18793.06|18913.82|18793.82|18912.92|18792.92|9
1640041980000|2021-12-20 23:13:00|18912.83|18792.83|18911.49|18791.49|18912.83|18792.83|18911.49|18791.49|10
1640041990000|2021-12-20 23:13:10|18911.65|18791.65|18911.38|18791.38|18911.96|18791.96|18911.38|18791.38|10
1640042000000|2021-12-20 23:13:20|18910.86|18790.86|18909.45|18789.45|18911.02|18791.02|18909.45|18789.45|9
1640042010000|2021-12-20 23:13:30|18909.52|18789.52|18907.53|18787.53|18909.52|18789.52|18907.53|18787.53|10
1640042020000|2021-12-20 23:13:40|18907.7|18787.7|18907.22|18787.22|18907.97|18787.97|18906.97|18786.97|10
1640042030000|2021-12-20 23:13:50|18907.06|18787.06|18906.42|18786.42|18907.06|18787.06|18905.89|18785.89|10
1640042040000|2021-12-20 23:14:00|18906.49|18786.49|18907.79|18787.79|18907.79|18787.79|18905.83|18785.83|9
1640042050000|2021-12-20 23:14:10|18907.48|18787.48|18906.39|18786.39|18907.93|18787.93|18906.12|18786.12|9
1640042060000|2021-12-20 23:14:20|18906.45|18786.45|18905.16|18785.16|18906.45|18786.45|18905.16|18785.16|7
1640042070000|2021-12-20 23:14:30|18904.64|18784.64|18901.06|18781.06|18904.64|18784.64|18901.06|18781.06|10
1640042080000|2021-12-20 23:14:40|18901.51|18781.51|18906.86|18786.86|18906.86|18786.86|18901.19|18781.19|10
1640042090000|2021-12-20 23:14:50|18906.97|18786.97|18911.27|18791.27|18911.27|18791.27|18906.97|18786.97|9
1640042100000|2021-12-20 23:15:00|18911.81|18791.81|18913.43|18793.43|18913.71|18793.71|18911.81|18791.81|10
1640042110000|2021-12-20 23:15:10|18913.51|18793.51|18915.4|18795.4|18915.51|18795.51|18913.51|18793.51|10
1640042120000|2021-12-20 23:15:20|18915.25|18795.25|18914.58|18794.58|18915.25|18795.25|18914.23|18794.23|9
1640042130000|2021-12-20 23:15:30|18914.85|18794.85|18914.47|18794.47|18915.26|18795.26|18914.47|18794.47|10
1640042140000|2021-12-20 23:15:40|18914.48|18794.48|18912.98|18792.98|18914.57|18794.57|18912.98|18792.98|10
1640042150000|2021-12-20 23:15:50|18910.78|18790.78|18905.83|18785.83|18910.78|18790.78|18905.83|18785.83|10
1640042160000|2021-12-20 23:16:00|18905.79|18785.79|18907.41|18787.41|18907.41|18787.41|18904.89|18784.89|10
1640042170000|2021-12-20 23:16:10|18907.48|18787.48|18905.25|18785.25|18907.48|18787.48|18905.25|18785.25|10
1640042180000|2021-12-20 23:16:20|18905.31|18785.31|18902.91|18782.91|18905.31|18785.31|18902.24|18782.24|10
1640042190000|2021-12-20 23:16:30|18903.81|18783.81|18906.52|18786.52|18906.52|18786.52|18903.81|18783.81|10
1640042200000|2021-12-20 23:16:40|18906.36|18786.36|18907.29|18787.29|18907.29|18787.29|18906.36|18786.36|10
1640042210000|2021-12-20 23:16:50|18907.45|18787.45|18909.04|18789.04|18909.04|18789.04|18907.45|18787.45|10
1640042220000|2021-12-20 23:17:00|18909.24|18789.24|18911.45|18791.45|18911.45|18791.45|18909.24|18789.24|10
1640042230000|2021-12-20 23:17:10|18911.54|18791.54|18914.07|18794.07|18914.07|18794.07|18911.49|18791.49|10
1640042240000|2021-12-20 23:17:20|18914.93|18794.93|18917.94|18797.94|18918.08|18798.08|18914.93|18794.93|10
1640042250000|2021-12-20 23:17:30|18919.59|18799.59|18921.52|18801.52|18921.64|18801.64|18919.59|18799.59|10
1640042260000|2021-12-20 23:17:40|18921.5|18801.5|18923.28|18803.28|18923.39|18803.39|18921.22|18801.22|10
1640042270000|2021-12-20 23:17:50|18923.52|18803.52|18927.01|18807.01|18927.23|18807.23|18923.5|18803.5|9
1640042280000|2021-12-20 23:18:00|18927.05|18807.05|18927.62|18807.62|18927.62|18807.62|18926.62|18806.62|9
1640042290000|2021-12-20 23:18:10|18928.5|18808.5|18927.01|18807.01|18928.78|18808.78|18926.86|18806.86|10
1640042300000|2021-12-20 23:18:20|18926.98|18806.98|18927.6|18807.6|18928.31|18808.31|18926.98|18806.98|9
1640042310000|2021-12-20 23:18:30|18927.64|18807.64|18930.43|18810.43|18930.43|18810.43|18927.64|18807.64|9
1640042320000|2021-12-20 23:18:40|18930.61|18810.61|18933.04|18813.04|18933.04|18813.04|18930.61|18810.61|10
1640042330000|2021-12-20 23:18:50|18933.52|18813.52|18935.29|18815.29|18935.29|18815.29|18932.44|18812.44|10
1640042340000|2021-12-20 23:19:00|18935.3|18815.3|18936.63|18816.63|18936.95|18816.95|18935.04|18815.04|10
1640042350000|2021-12-20 23:19:10|18936.48|18816.48|18935.41|18815.41|18936.52|18816.52|18935.15|18815.15|9
1640042360000|2021-12-20 23:19:20|18935.31|18815.31|18937.99|18817.99|18937.99|18817.99|18935.31|18815.31|10
1640042370000|2021-12-20 23:19:30|18938.07|18818.07|18938.53|18818.53|18938.53|18818.53|18937.39|18817.39|9
1640042380000|2021-12-20 23:19:40|18938.43|18818.43|18940.75|18820.75|18940.82|18820.82|18938.43|18818.43|10
1640042390000|2021-12-20 23:19:50|18941.25|18821.25|18942.76|18822.76|18942.76|18822.76|18941.25|18821.25|10
1640042400000|2021-12-20 23:20:00|18943.17|18823.17|18948.14|18828.14|18948.14|18828.14|18943.17|18823.17|10
1640042410000|2021-12-20 23:20:10|18948.17|18828.17|18949.05|18829.05|18949.09|18829.09|18948.17|18828.17|10
1640042420000|2021-12-20 23:20:20|18948.93|18828.93|18950.84|18830.84|18951.52|18831.52|18948.93|18828.93|10
1640042430000|2021-12-20 23:20:30|18950.28|18830.28|18952.1|18832.1|18952.1|18832.1|18950.28|18830.28|9
1640042440000|2021-12-20 23:20:40|18952|18832|18951.54|18831.54|18952.33|18832.33|18951.54|18831.54|10
1640042450000|2021-12-20 23:20:50|18951.12|18831.12|18948.98|18828.98|18951.16|18831.16|18948.98|18828.98|10
1640042460000|2021-12-20 23:21:00|18949.2|18829.2|18950.22|18830.22|18950.51|18830.51|18949|18829|10
1640042470000|2021-12-20 23:21:10|18950.6|18830.6|18952.62|18832.62|18952.62|18832.62|18950.34|18830.34|10
1640042480000|2021-12-20 23:21:20|18952.55|18832.55|18953.48|18833.48|18953.92|18833.92|18952.55|18832.55|10
1640042490000|2021-12-20 23:21:30|18953.51|18833.51|18952.16|18832.16|18953.61|18833.61|18952.16|18832.16|9
1640042500000|2021-12-20 23:21:40|18952.04|18832.04|18952.42|18832.42|18952.42|18832.42|18951.42|18831.42|10
1640042510000|2021-12-20 23:21:50|18952.43|18832.43|18950.18|18830.18|18952.43|18832.43|18950.18|18830.18|9
1640042520000|2021-12-20 23:22:00|18950.28|18830.28|18948.53|18828.53|18950.28|18830.28|18948.48|18828.48|10
1640042530000|2021-12-20 23:22:10|18948.78|18828.78|18949.06|18829.06|18949.39|18829.39|18948.64|18828.64|10
1640042540000|2021-12-20 23:22:20|18948.91|18828.91|18950.84|18830.84|18950.84|18830.84|18948.91|18828.91|10
1640042550000|2021-12-20 23:22:30|18950.88|18830.88|18953.08|18833.08|18953.08|18833.08|18950.88|18830.88|10
1640042560000|2021-12-20 23:22:40|18953.93|18833.93|18954.79|18834.79|18954.79|18834.79|18953.08|18833.08|10
1640042570000|2021-12-20 23:22:50|18954.19|18834.19|18954.89|18834.89|18954.89|18834.89|18954.19|18834.19|10
1640042580000|2021-12-20 23:23:00|18955.4|18835.4|18954.67|18834.67|18955.4|18835.4|18954.67|18834.67|9
1640042590000|2021-12-20 23:23:10|18954.84|18834.84|18955.64|18835.64|18955.67|18835.67|18954.84|18834.84|9
1640042600000|2021-12-20 23:23:20|18956.05|18836.05|18959.14|18839.14|18959.14|18839.14|18956.03|18836.03|10
1640042610000|2021-12-20 23:23:30|18959.16|18839.16|18959.5|18839.5|18959.85|18839.85|18959.16|18839.16|10
1640042620000|2021-12-20 23:23:40|18959.12|18839.12|18958.67|18838.67|18959.12|18839.12|18957.63|18837.63|8
1640042630000|2021-12-20 23:23:50|18959.09|18839.09|18959.37|18839.37|18960.41|18840.41|18958.98|18838.98|10
1640042640000|2021-12-20 23:24:00|18958.9|18838.9|18959.48|18839.48|18959.54|18839.54|18958.9|18838.9|10
1640042650000|2021-12-20 23:24:10|18959.4|18839.4|18959.41|18839.41|18960.07|18840.07|18958.27|18838.27|10
1640042660000|2021-12-20 23:24:20|18959.45|18839.45|18961.31|18841.31|18961.42|18841.42|18959.4|18839.4|10
1640042670000|2021-12-20 23:24:30|18961.46|18841.46|18958.61|18838.61|18961.91|18841.91|18958.61|18838.61|10
1640042680000|2021-12-20 23:24:40|18958.43|18838.43|18952.86|18832.86|18958.43|18838.43|18952.86|18832.86|10
1640042690000|2021-12-20 23:24:50|18952.5|18832.5|18952.08|18832.08|18952.53|18832.53|18951.68|18831.68|10
1640042700000|2021-12-20 23:25:00|18952.46|18832.46|18953.28|18833.28|18953.28|18833.28|18952.15|18832.15|10
1640042710000|2021-12-20 23:25:10|18952.68|18832.68|18952.89|18832.89|18953.31|18833.31|18952.68|18832.68|8
1640042720000|2021-12-20 23:25:20|18952.61|18832.61|18955.76|18835.76|18955.76|18835.76|18952.41|18832.41|10
1640042730000|2021-12-20 23:25:30|18956.57|18836.57|18957.54|18837.54|18957.91|18837.91|18956.57|18836.57|9
1640042740000|2021-12-20 23:25:40|18957.95|18837.95|18960.83|18840.83|18960.83|18840.83|18957.89|18837.89|9
1640042750000|2021-12-20 23:25:50|18960.96|18840.96|18964.28|18844.28|18964.28|18844.28|18960.96|18840.96|10
1640042760000|2021-12-20 23:26:00|18964.07|18844.07|18969.11|18849.11|18969.11|18849.11|18964.07|18844.07|10
1640042770000|2021-12-20 23:26:10|18970|18850|18977.72|18857.72|18977.72|18857.72|18970|18850|10
1640042780000|2021-12-20 23:26:20|18978.38|18858.38|18978.58|18858.58|18979.34|18859.34|18978.38|18858.38|9
1640042790000|2021-12-20 23:26:30|18979.19|18859.19|18979.65|18859.65|18980.12|18860.12|18978.91|18858.91|10
1640042800000|2021-12-20 23:26:40|18979.34|18859.34|18982.15|18862.15|18982.15|18862.15|18978.99|18858.99|10
1640042810000|2021-12-20 23:26:50|18982.52|18862.52|18984.2|18864.2|18984.54|18864.54|18982.12|18862.12|10
1640042820000|2021-12-20 23:27:00|18984.02|18864.02|18984.37|18864.37|18985.37|18865.37|18984.02|18864.02|10
1640042830000|2021-12-20 23:27:10|18984.81|18864.81|18987.3|18867.3|18987.34|18867.34|18984.81|18864.81|10
1640042840000|2021-12-20 23:27:20|18987.4|18867.4|18987.73|18867.73|18987.96|18867.96|18987.33|18867.33|9
1640042850000|2021-12-20 23:27:30|18987.28|18867.28|18987.08|18867.08|18987.52|18867.52|18986.76|18866.76|10
1640042860000|2021-12-20 23:27:40|18986.69|18866.69|18982.65|18862.65|18986.69|18866.69|18982.65|18862.65|10
1640042870000|2021-12-20 23:27:50|18982.71|18862.71|18985.12|18865.12|18985.12|18865.12|18982.71|18862.71|9
1640042880000|2021-12-20 23:28:00|18985.43|18865.43|18983.78|18863.78|18985.44|18865.44|18983.78|18863.78|9
1640042890000|2021-12-20 23:28:10|18983.24|18863.24|18988.07|18868.07|18988.07|18868.07|18982.92|18862.92|10
1640042900000|2021-12-20 23:28:20|18988.59|18868.59|18989.88|18869.88|18989.88|18869.88|18988.59|18868.59|9
1640042910000|2021-12-20 23:28:30|18990.01|18870.01|18991.59|18871.59|18991.59|18871.59|18990.01|18870.01|10
1640042920000|2021-12-20 23:28:40|18991.9|18871.9|18994.26|18874.26|18994.26|18874.26|18990.76|18870.76|10
1640042930000|2021-12-20 23:28:50|18994.2|18874.2|18998.98|18878.98|18998.98|18878.98|18994.2|18874.2|10
1640042940000|2021-12-20 23:29:00|18999.32|18879.32|18999.4|18879.4|18999.74|18879.74|18998.79|18878.79|10
1640042950000|2021-12-20 23:29:10|18999.41|18879.41|19000.79|18880.79|19000.79|18880.79|18999.41|18879.41|10
1640042960000|2021-12-20 23:29:20|19001.72|18881.72|19002.57|18882.57|19002.71|18882.71|19001.68|18881.68|9
1640042970000|2021-12-20 23:29:30|19002.74|18882.74|19005.22|18885.22|19005.22|18885.22|19002.74|18882.74|9
1640042980000|2021-12-20 23:29:40|19005.47|18885.47|19014.89|18894.89|19014.89|18894.89|19005.47|18885.47|10
1640042990000|2021-12-20 23:29:50|19015.04|18895.04|19022.64|18902.64|19022.79|18902.79|19015.04|18895.04|10
1640043000000|2021-12-20 23:30:00|19022.78|18902.78|19024.28|18904.28|19024.28|18904.28|19022.27|18902.27|9
1640043010000|2021-12-20 23:30:10|19025.83|18905.83|19031.59|18911.59|19031.62|18911.62|19025.83|18905.83|9
1640043020000|2021-12-20 23:30:20|19030.87|18910.87|19031.55|18911.55|19031.55|18911.55|19029.6|18909.6|10
1640043030000|2021-12-20 23:30:30|19031.57|18911.57|19030.25|18910.25|19032.25|18912.25|19030.25|18910.25|10
1640043040000|2021-12-20 23:30:40|19029.38|18909.38|19027.13|18907.13|19029.38|18909.38|19026.76|18906.76|10
1640043050000|2021-12-20 23:30:50|19027.21|18907.21|19026.08|18906.08|19027.77|18907.77|19026.08|18906.08|10
1640043060000|2021-12-20 23:31:00|19025.72|18905.72|19023.85|18903.85|19025.82|18905.82|19023.85|18903.85|10
1640043070000|2021-12-20 23:31:10|19023.63|18903.63|19025.17|18905.17|19025.82|18905.82|19022.97|18902.97|10
1640043080000|2021-12-20 23:31:20|19025.76|18905.76|19026.04|18906.04|19026.1|18906.1|19024.86|18904.86|10
1640043090000|2021-12-20 23:31:30|19026.03|18906.03|19026.11|18906.11|19027.72|18907.72|19026.03|18906.03|10
1640043100000|2021-12-20 23:31:40|19026.04|18906.04|19023.49|18903.49|19026.04|18906.04|19022.45|18902.45|10
1640043110000|2021-12-20 23:31:50|19023.62|18903.62|19021.81|18901.81|19023.82|18903.82|19021.81|18901.81|10
1640043120000|2021-12-20 23:32:00|19021.92|18901.92|19022.37|18902.37|19022.37|18902.37|19020.93|18900.93|10
1640043130000|2021-12-20 23:32:10|19023.57|18903.57|19023.31|18903.31|19023.69|18903.69|19022.68|18902.68|10
1640043140000|2021-12-20 23:32:20|19023.12|18903.12|19020.34|18900.34|19023.12|18903.12|19020.34|18900.34|10
1640043150000|2021-12-20 23:32:30|19020.28|18900.28|19020.98|18900.98|19021|18901|19019.79|18899.79|10
1640043160000|2021-12-20 23:32:40|19020.88|18900.88|19020.78|18900.78|19020.88|18900.88|19019.77|18899.77|9
1640043170000|2021-12-20 23:32:50|19020.89|18900.89|19020.59|18900.59|19020.93|18900.93|19020.53|18900.53|9
1640043180000|2021-12-20 23:33:00|19020.57|18900.57|19020.89|18900.89|19020.95|18900.95|19020.57|18900.57|9
1640043190000|2021-12-20 23:33:10|19020.84|18900.84|19018.53|18898.53|19020.91|18900.91|19018.53|18898.53|9
1640043200000|2021-12-20 23:33:20|19018.76|18898.76|19019.54|18899.54|19019.54|18899.54|19018.68|18898.68|8
1640043210000|2021-12-20 23:33:30|19018.92|18898.92|19018.35|18898.35|19018.94|18898.94|19018.35|18898.35|10
1640043220000|2021-12-20 23:33:40|19018.19|18898.19|19015.44|18895.44|19018.38|18898.38|19015.44|18895.44|10
1640043230000|2021-12-20 23:33:50|19015.46|18895.46|19014.1|18894.1|19015.46|18895.46|19013.9|18893.9|9
1640043240000|2021-12-20 23:34:00|19014.32|18894.32|19009.59|18889.59|19014.32|18894.32|19009.59|18889.59|10
1640043250000|2021-12-20 23:34:10|19009.95|18889.95|19007.71|18887.71|19009.95|18889.95|19007.71|18887.71|10
1640043260000|2021-12-20 23:34:20|19007.22|18887.22|19006.15|18886.15|19007.22|18887.22|19006.15|18886.15|9
1640043270000|2021-12-20 23:34:30|19005.78|18885.78|19005.46|18885.46|19005.98|18885.98|19005.08|18885.08|10
1640043280000|2021-12-20 23:34:40|19005.56|18885.56|19004.83|18884.83|19005.58|18885.58|19004.83|18884.83|8
1640043290000|2021-12-20 23:34:50|19004.65|18884.65|19000.48|18880.48|19004.65|18884.65|19000.48|18880.48|10
1640043300000|2021-12-20 23:35:00|19000.6|18880.6|19004.3|18884.3|19004.3|18884.3|19000.6|18880.6|10
1640043310000|2021-12-20 23:35:10|19004.71|18884.71|19006.61|18886.61|19006.61|18886.61|19004.71|18884.71|10
1640043320000|2021-12-20 23:35:20|19006.45|18886.45|19007.74|18887.74|19007.8|18887.8|19006.45|18886.45|10
1640043330000|2021-12-20 23:35:30|19008.5|18888.5|19008.92|18888.92|19009.11|18889.11|19008.5|18888.5|10
1640043340000|2021-12-20 23:35:40|19009.19|18889.19|19009.59|18889.59|19009.98|18889.98|19009.19|18889.19|10
1640043350000|2021-12-20 23:35:50|19010.07|18890.07|19014.85|18894.85|19014.85|18894.85|19010.07|18890.07|10
1640043360000|2021-12-20 23:36:00|19015.56|18895.56|19016.82|18896.82|19016.82|18896.82|19015.56|18895.56|10
1640043370000|2021-12-20 23:36:10|19016.74|18896.74|19018.33|18898.33|19018.33|18898.33|19016.35|18896.35|9
1640043380000|2021-12-20 23:36:20|19018.54|18898.54|19016.74|18896.74|19018.54|18898.54|19016.74|18896.74|9
1640043390000|2021-12-20 23:36:30|19015.87|18895.87|19014.1|18894.1|19016.11|18896.11|19014.1|18894.1|10
1640043400000|2021-12-20 23:36:40|19013.46|18893.46|19012.67|18892.67|19013.46|18893.46|19012.67|18892.67|10
1640043410000|2021-12-20 23:36:50|19011.95|18891.95|19010.61|18890.61|19012.52|18892.52|19010.55|18890.55|10
1640043420000|2021-12-20 23:37:00|19010.59|18890.59|19011.28|18891.28|19011.28|18891.28|19010.4|18890.4|9
1640043430000|2021-12-20 23:37:10|19010.96|18890.96|19010.6|18890.6|19011.25|18891.25|19010.42|18890.42|10
1640043440000|2021-12-20 23:37:20|19010.19|18890.19|19007.74|18887.74|19010.21|18890.21|19007.74|18887.74|10
1640043450000|2021-12-20 23:37:30|19007.66|18887.66|19005.96|18885.96|19007.66|18887.66|19005.44|18885.44|10
1640043460000|2021-12-20 23:37:40|19005.75|18885.75|19006.97|18886.97|19006.97|18886.97|19004.55|18884.55|9
1640043470000|2021-12-20 23:37:50|19007.71|18887.71|19010.56|18890.56|19010.69|18890.69|19007.71|18887.71|10
1640043480000|2021-12-20 23:38:00|19010.51|18890.51|19009.61|18889.61|19011.28|18891.28|19009.61|18889.61|10
1640043490000|2021-12-20 23:38:10|19009.58|18889.58|19009.79|18889.79|19009.98|18889.98|19009.53|18889.53|10
1640043500000|2021-12-20 23:38:20|19008.81|18888.81|19007.97|18887.97|19008.81|18888.81|19007.86|18887.86|10
1640043510000|2021-12-20 23:38:30|19007.42|18887.42|19006.11|18886.11|19007.54|18887.54|19005.74|18885.74|9
1640043520000|2021-12-20 23:38:40|19005.61|18885.61|19005.09|18885.09|19005.79|18885.79|19004.52|18884.52|10
1640043530000|2021-12-20 23:38:50|19005.1|18885.1|19004.14|18884.14|19005.1|18885.1|19003.82|18883.82|10
1640043540000|2021-12-20 23:39:00|19003.94|18883.94|19007.73|18887.73|19007.73|18887.73|19003.01|18883.01|10
1640043550000|2021-12-20 23:39:10|19008.13|18888.13|19009.86|18889.86|19009.86|18889.86|19008.13|18888.13|10
1640043560000|2021-12-20 23:39:20|19010.09|18890.09|19010.23|18890.23|19010.23|18890.23|19009.81|18889.81|10
1640043570000|2021-12-20 23:39:30|19010.29|18890.29|19010.06|18890.06|19010.44|18890.44|19009.92|18889.92|8
1640043580000|2021-12-20 23:39:40|19010.02|18890.02|19008.96|18888.96|19010.08|18890.08|19008.94|18888.94|10
1640043590000|2021-12-20 23:39:50|19009.1|18889.1|19009.03|18889.03|19009.1|18889.1|19007.92|18887.92|10
1640043600000|2021-12-20 23:40:00|19009.21|18889.21|19007.85|18887.85|19009.21|18889.21|19007.85|18887.85|10
1640043610000|2021-12-20 23:40:10|19007.53|18887.53|19004.32|18884.32|19007.53|18887.53|19004.32|18884.32|10
1640043620000|2021-12-20 23:40:20|19004.48|18884.48|19003.74|18883.74|19004.48|18884.48|19001.78|18881.78|9
1640043630000|2021-12-20 23:40:30|19004.35|18884.35|19005.77|18885.77|19005.77|18885.77|19004.35|18884.35|10
1640043640000|2021-12-20 23:40:40|19006.38|18886.38|19007.46|18887.46|19007.46|18887.46|19005.12|18885.12|10
1640043650000|2021-12-20 23:40:50|19007.83|18887.83|19010.83|18890.83|19011.07|18891.07|19007.83|18887.83|10
1640043660000|2021-12-20 23:41:00|19011.32|18891.32|19012.62|18892.62|19013.74|18893.74|19011.32|18891.32|9
1640043670000|2021-12-20 23:41:10|19012.6|18892.6|19014.65|18894.65|19014.65|18894.65|19012.05|18892.05|10
1640043680000|2021-12-20 23:41:20|19014.52|18894.52|19016.61|18896.61|19016.69|18896.69|19014.52|18894.52|10
1640043690000|2021-12-20 23:41:30|19016.76|18896.76|19017.5|18897.5|19018.08|18898.08|19016.76|18896.76|10
1640043700000|2021-12-20 23:41:40|19017.71|18897.71|19018.32|18898.32|19018.42|18898.42|19017.71|18897.71|10
1640043710000|2021-12-20 23:41:50|19019.25|18899.25|19019.83|18899.83|19019.83|18899.83|19018.16|18898.16|10
1640043720000|2021-12-20 23:42:00|19019.58|18899.58|19019.83|18899.83|19019.96|18899.96|19019.47|18899.47|10
1640043730000|2021-12-20 23:42:10|19019.58|18899.58|19019.81|18899.81|19020.2|18900.2|19019.38|18899.38|10
1640043740000|2021-12-20 23:42:20|19019.82|18899.82|19019.3|18899.3|19020.12|18900.12|19019.3|18899.3|8
1640043750000|2021-12-20 23:42:30|19019.01|18899.01|19018.94|18898.94|19019.28|18899.28|19018.62|18898.62|9
1640043760000|2021-12-20 23:42:40|19019.13|18899.13|19016.91|18896.91|19019.37|18899.37|19016.42|18896.42|10
1640043770000|2021-12-20 23:42:50|19017.09|18897.09|19017.96|18897.96|19018.2|18898.2|19017.09|18897.09|9
1640043780000|2021-12-20 23:43:00|19017.88|18897.88|19021.21|18901.21|19021.24|18901.24|19017.83|18897.83|10
1640043790000|2021-12-20 23:43:10|19021.15|18901.15|19023.64|18903.64|19023.81|18903.81|19021.15|18901.15|10
1640043800000|2021-12-20 23:43:20|19024.29|18904.29|19033.34|18913.34|19033.34|18913.34|19024.29|18904.29|10
1640043810000|2021-12-20 23:43:30|19035.85|18915.85|19037.68|18917.68|19038.41|18918.41|19035.85|18915.85|10
1640043820000|2021-12-20 23:43:40|19037.78|18917.78|19035.92|18915.92|19037.78|18917.78|19035.72|18915.72|10
1640043830000|2021-12-20 23:43:50|19035.23|18915.23|19036.47|18916.47|19036.47|18916.47|19035.23|18915.23|10
1640043840000|2021-12-20 23:44:00|19035.87|18915.87|19034.39|18914.39|19035.87|18915.87|19034.26|18914.26|10
1640043850000|2021-12-20 23:44:10|19034.53|18914.53|19034.63|18914.63|19034.63|18914.63|19034.28|18914.28|9
1640043860000|2021-12-20 23:44:20|19034.92|18914.92|19033.76|18913.76|19035.1|18915.1|19033.76|18913.76|10
1640043870000|2021-12-20 23:44:30|19033.75|18913.75|19035.59|18915.59|19035.7|18915.7|19033.54|18913.54|10
1640043880000|2021-12-20 23:44:40|19035.32|18915.32|19037.95|18917.95|19039.13|18919.13|19035.32|18915.32|10
1640043890000|2021-12-20 23:44:50|19037.35|18917.35|19033.45|18913.45|19037.35|18917.35|19033.45|18913.45|10
1640043900000|2021-12-20 23:45:00|19034.16|18914.16|19033.41|18913.41|19034.62|18914.62|19033.12|18913.12|10
1640043910000|2021-12-20 23:45:10|19034.23|18914.23|19036.88|18916.88|19036.88|18916.88|19034.08|18914.08|10
1640043920000|2021-12-20 23:45:20|19037.33|18917.33|19039.61|18919.61|19039.96|18919.96|19037.33|18917.33|10
1640043930000|2021-12-20 23:45:30|19039.45|18919.45|19038.62|18918.62|19039.45|18919.45|19038.16|18918.16|10
1640043940000|2021-12-20 23:45:40|19038.32|18918.32|19036.44|18916.44|19038.32|18918.32|19036.44|18916.44|9
1640043950000|2021-12-20 23:45:50|19036.53|18916.53|19033.28|18913.28|19036.57|18916.57|19033.28|18913.28|10
1640043960000|2021-12-20 23:46:00|19032.66|18912.66|19029.75|18909.75|19032.66|18912.66|19029.61|18909.61|10
1640043970000|2021-12-20 23:46:10|19029.3|18909.3|19028.8|18908.8|19029.48|18909.48|19028.71|18908.71|10
1640043980000|2021-12-20 23:46:20|19029.26|18909.26|19027.39|18907.39|19029.26|18909.26|19027.36|18907.36|10
1640043990000|2021-12-20 23:46:30|19026.36|18906.36|19023.63|18903.63|19026.36|18906.36|19023.63|18903.63|10
1640044000000|2021-12-20 23:46:40|19023.09|18903.09|19017.86|18897.86|19023.09|18903.09|19017.86|18897.86|10
1640044010000|2021-12-20 23:46:50|19018.01|18898.01|19015.19|18895.19|19018.07|18898.07|19014.68|18894.68|10
1640044020000|2021-12-20 23:47:00|19015.28|18895.28|19015.75|18895.75|19016.68|18896.68|19015.28|18895.28|10
1640044030000|2021-12-20 23:47:10|19015.41|18895.41|19018.83|18898.83|19018.83|18898.83|19015.41|18895.41|10
1640044040000|2021-12-20 23:47:20|19018.8|18898.8|19019.88|18899.88|19019.88|18899.88|19018.8|18898.8|10
1640044050000|2021-12-20 23:47:30|19020|18900|19022|18902|19022.21|18902.21|19020|18900|10
1640044060000|2021-12-20 23:47:40|19022.22|18902.22|19020.99|18900.99|19022.22|18902.22|19020.87|18900.87|9
1640044070000|2021-12-20 23:47:50|19020.9|18900.9|19019.29|18899.29|19020.9|18900.9|19019.29|18899.29|10
1640044080000|2021-12-20 23:48:00|19018.9|18898.9|19017.79|18897.79|19018.9|18898.9|19017.48|18897.48|10
1640044090000|2021-12-20 23:48:10|19018.79|18898.79|19016.95|18896.95|19018.93|18898.93|19016.95|18896.95|10
1640044100000|2021-12-20 23:48:20|19016.65|18896.65|19015.56|18895.56|19016.65|18896.65|19015.37|18895.37|10
1640044110000|2021-12-20 23:48:30|19015.13|18895.13|19016.48|18896.48|19016.48|18896.48|19015.08|18895.08|10
1640044120000|2021-12-20 23:48:40|19016.31|18896.31|19014.83|18894.83|19017.05|18897.05|19014.83|18894.83|10
1640044130000|2021-12-20 23:48:50|19013.79|18893.79|19010.98|18890.98|19013.79|18893.79|19010.98|18890.98|10
1640044140000|2021-12-20 23:49:00|19011.28|18891.28|19010.77|18890.77|19011.28|18891.28|19010.49|18890.49|4
1640044630000|2021-12-20 23:57:10|18980.76|18860.76|18977.63|18857.63|18981.28|18861.28|18977.63|18857.63|8
1640044640000|2021-12-20 23:57:20|18976.72|18856.72|18974.35|18854.35|18976.72|18856.72|18974.35|18854.35|10
1640044650000|2021-12-20 23:57:30|18974.21|18854.21|18969.72|18849.72|18974.21|18854.21|18969.14|18849.14|9
1640044660000|2021-12-20 23:57:40|18970.3|18850.3|18975.54|18855.54|18975.54|18855.54|18970.24|18850.24|10
1640044670000|2021-12-20 23:57:50|18976.06|18856.06|18979.64|18859.64|18979.64|18859.64|18976.06|18856.06|10
1640044680000|2021-12-20 23:58:00|18980.07|18860.07|18982.21|18862.21|18983.24|18863.24|18980.07|18860.07|10
1640044690000|2021-12-20 23:58:10|18982.45|18862.45|18980.59|18860.59|18982.45|18862.45|18980.59|18860.59|10
1640044700000|2021-12-20 23:58:20|18979.67|18859.67|18977.49|18857.49|18979.67|18859.67|18977.29|18857.29|10
1640044710000|2021-12-20 23:58:30|18978.12|18858.12|18978.24|18858.24|18978.98|18858.98|18977.71|18857.71|10
1640044720000|2021-12-20 23:58:40|18978.21|18858.21|18976.99|18856.99|18978.21|18858.21|18976.78|18856.78|10
1640044730000|2021-12-20 23:58:50|18977.35|18857.35|18979.46|18859.46|18979.46|18859.46|18977.35|18857.35|9
1640044740000|2021-12-20 23:59:00|18979.32|18859.32|18978.57|18858.57|18980.61|18860.61|18978.57|18858.57|10
1640044750000|2021-12-20 23:59:10|18978.64|18858.64|18970.98|18850.98|18978.88|18858.88|18970.98|18850.98|10
1640044760000|2021-12-20 23:59:20|18970.72|18850.72|18972.78|18852.78|18972.78|18852.78|18970.22|18850.22|10
1640044770000|2021-12-20 23:59:30|18973.11|18853.11|18972.42|18852.42|18973.34|18853.34|18972.42|18852.42|10
1640044780000|2021-12-20 23:59:40|18972.26|18852.26|18972.29|18852.29|18972.34|18852.34|18971.25|18851.25|10
1640044790000|2021-12-20 23:59:50|18972.24|18852.24|18979.04|18859.04|18979.04|18859.04|18972.24|18852.24|10
1640044800000|2021-12-21 00:00:00|18979.99|18859.99|18987.48|18867.48|18987.48|18867.48|18979.99|18859.99|10
1640044810000|2021-12-21 00:00:10|18991.64|18871.64|18999.53|18879.53|18999.53|18879.53|18991.51|18871.51|10
1640044820000|2021-12-21 00:00:20|19002.11|18882.11|19016.25|18896.25|19016.25|18896.25|19002.11|18882.11|10
1640044830000|2021-12-21 00:00:30|19016.49|18896.49|19026.24|18906.24|19026.24|18906.24|19016.49|18896.49|10
1640044840000|2021-12-21 00:00:40|19024.89|18904.89|19021.1|18901.1|19025.16|18905.16|19021.1|18901.1|10
1640044850000|2021-12-21 00:00:50|19022.69|18902.69|19024.88|18904.88|19024.88|18904.88|19022.69|18902.69|10
1640044860000|2021-12-21 00:01:00|19025.04|18905.04|19019.45|18899.45|19025.04|18905.04|19019.45|18899.45|10
1640044870000|2021-12-21 00:01:10|19019.47|18899.47|19018.39|18898.39|19021.14|18901.14|19018.39|18898.39|10
1640044880000|2021-12-21 00:01:20|19018.85|18898.85|19018.18|18898.18|19018.95|18898.95|19017.72|18897.72|10
1640044890000|2021-12-21 00:01:30|19017.99|18897.99|19014.84|18894.84|19017.99|18897.99|19014.84|18894.84|10
1640044900000|2021-12-21 00:01:40|19014.36|18894.36|19009.64|18889.64|19014.36|18894.36|19009.64|18889.64|10
1640044910000|2021-12-21 00:01:50|19008.78|18888.78|19004.25|18884.25|19008.78|18888.78|19004.18|18884.18|10
1640044920000|2021-12-21 00:02:00|19003.97|18883.97|18998.37|18878.37|19004.62|18884.62|18998.37|18878.37|10
1640044930000|2021-12-21 00:02:10|18996.78|18876.78|18992.94|18872.94|18996.78|18876.78|18991.39|18871.39|10
1640044940000|2021-12-21 00:02:20|18994.06|18874.06|18987.62|18867.62|18994.06|18874.06|18987.28|18867.28|10
1640044950000|2021-12-21 00:02:30|18987.61|18867.61|18989.39|18869.39|18989.48|18869.48|18987.61|18867.61|9
1640044960000|2021-12-21 00:02:40|18989.36|18869.36|19004.56|18884.56|19004.56|18884.56|18989.36|18869.36|9
1640044970000|2021-12-21 00:02:50|19005.89|18885.89|19014.46|18894.46|19015.62|18895.62|19005.89|18885.89|10
1640044980000|2021-12-21 00:03:00|19014.38|18894.38|19015.38|18895.38|19015.38|18895.38|19013.34|18893.34|10
1640044990000|2021-12-21 00:03:10|19016.41|18896.41|19018.83|18898.83|19018.97|18898.97|19016.41|18896.41|10
1640045000000|2021-12-21 00:03:20|19019.59|18899.59|19022.52|18902.52|19022.52|18902.52|19019.2|18899.2|10
1640045010000|2021-12-21 00:03:30|19023.19|18903.19|19029.08|18909.08|19029.2|18909.2|19023.19|18903.19|10
1640045020000|2021-12-21 00:03:40|19030.54|18910.54|19035.83|18915.83|19035.83|18915.83|19029.71|18909.71|10
1640045030000|2021-12-21 00:03:50|19036.09|18916.09|19037.32|18917.32|19038.15|18918.15|19035.86|18915.86|10
1640045040000|2021-12-21 00:04:00|19037.42|18917.42|19034.44|18914.44|19037.42|18917.42|19033.19|18913.19|10
1640045050000|2021-12-21 00:04:10|19035.18|18915.18|19038.21|18918.21|19038.46|18918.46|19035.18|18915.18|10
1640045060000|2021-12-21 00:04:20|19038.7|18918.7|19038.3|18918.3|19040.08|18920.08|19038.26|18918.26|9
1640045070000|2021-12-21 00:04:30|19038.04|18918.04|19038.33|18918.33|19038.46|18918.46|19037.58|18917.58|9
1640045080000|2021-12-21 00:04:40|19038.85|18918.85|19025.75|18905.75|19038.85|18918.85|19025.75|18905.75|10
1640045090000|2021-12-21 00:04:50|19025.52|18905.52|19022.3|18902.3|19025.52|18905.52|19022.3|18902.3|10
1640045100000|2021-12-21 00:05:00|19024.09|18904.09|19023.99|18903.99|19024.41|18904.41|19023.72|18903.72|9
1640045110000|2021-12-21 00:05:10|19023.66|18903.66|19019.72|18899.72|19023.66|18903.66|19019.69|18899.69|10
1640045120000|2021-12-21 00:05:20|19018.84|18898.84|19019.74|18899.74|19020.49|18900.49|19017.27|18897.27|10
1640045130000|2021-12-21 00:05:30|19019.88|18899.88|19023.15|18903.15|19023.15|18903.15|19019.88|18899.88|10
1640045140000|2021-12-21 00:05:40|19023.73|18903.73|19027.4|18907.4|19027.4|18907.4|19023.73|18903.73|10
1640045150000|2021-12-21 00:05:50|19027.7|18907.7|19027.14|18907.14|19028.42|18908.42|19027.14|18907.14|10
1640045160000|2021-12-21 00:06:00|19027.7|18907.7|19028.93|18908.93|19029.44|18909.44|19027.7|18907.7|10
1640045170000|2021-12-21 00:06:10|19028.81|18908.81|19026.26|18906.26|19028.81|18908.81|19026.26|18906.26|10
1640045180000|2021-12-21 00:06:20|19026.58|18906.58|19025.82|18905.82|19026.75|18906.75|19023.93|18903.93|10
1640045190000|2021-12-21 00:06:30|19026.47|18906.47|19034.95|18914.95|19035.24|18915.24|19026.47|18906.47|10
1640045200000|2021-12-21 00:06:40|19035.44|18915.44|19035.12|18915.12|19037.06|18917.06|19034.73|18914.73|10
1640045210000|2021-12-21 00:06:50|19034.83|18914.83|19035.27|18915.27|19035.27|18915.27|19033.58|18913.58|10
1640045220000|2021-12-21 00:07:00|19036.01|18916.01|19034.65|18914.65|19036.01|18916.01|19034.65|18914.65|10
1640045230000|2021-12-21 00:07:10|19033.16|18913.16|19029.85|18909.85|19033.16|18913.16|19029.85|18909.85|10
1640045240000|2021-12-21 00:07:20|19029.51|18909.51|19024.19|18904.19|19029.51|18909.51|19024.19|18904.19|10
1640045250000|2021-12-21 00:07:30|19023.65|18903.65|19016.95|18896.95|19023.65|18903.65|19016.86|18896.86|10
1640045260000|2021-12-21 00:07:40|19017.09|18897.09|19014.32|18894.32|19017.09|18897.09|19014.32|18894.32|10
1640045270000|2021-12-21 00:07:50|19012.63|18892.63|19003.71|18883.71|19012.63|18892.63|19003.71|18883.71|10
1640045280000|2021-12-21 00:08:00|19003.05|18883.05|18996.38|18876.38|19003.05|18883.05|18996.38|18876.38|10
1640045290000|2021-12-21 00:08:10|18996.12|18876.12|18991.52|18871.52|18996.12|18876.12|18991.4|18871.4|10
1640045300000|2021-12-21 00:08:20|18990.78|18870.78|18988.02|18868.02|18990.78|18870.78|18987.69|18867.69|10
1640045310000|2021-12-21 00:08:30|18988.07|18868.07|18990.27|18870.27|18990.27|18870.27|18987.69|18867.69|10
1640045320000|2021-12-21 00:08:40|18990.58|18870.58|18994.67|18874.67|18994.67|18874.67|18990.11|18870.11|10
1640045330000|2021-12-21 00:08:50|18994.19|18874.19|18997.83|18877.83|18997.83|18877.83|18994.16|18874.16|10
1640045340000|2021-12-21 00:09:00|18998.17|18878.17|19009.56|18889.56|19009.56|18889.56|18998.17|18878.17|10
1640045350000|2021-12-21 00:09:10|19010.66|18890.66|19015.52|18895.52|19015.52|18895.52|19010.66|18890.66|10
1640045360000|2021-12-21 00:09:20|19015.62|18895.62|19015.62|18895.62|19016.19|18896.19|19015.18|18895.18|10
1640045370000|2021-12-21 00:09:30|19015.59|18895.59|19026.88|18906.88|19026.88|18906.88|19015.59|18895.59|10
1640045380000|2021-12-21 00:09:40|19026.55|18906.55|19029.97|18909.97|19030.3|18910.3|19026.55|18906.55|10
1640045390000|2021-12-21 00:09:50|19030.34|18910.34|19034.55|18914.55|19034.55|18914.55|19030|18910|10
1640045400000|2021-12-21 00:10:00|19034.72|18914.72|19034.87|18914.87|19036.75|18916.75|19034.72|18914.72|10
1640045410000|2021-12-21 00:10:10|19034.65|18914.65|19031.54|18911.54|19034.65|18914.65|19031.54|18911.54|10
1640045420000|2021-12-21 00:10:20|19030.07|18910.07|19029.47|18909.47|19030.14|18910.14|19029.44|18909.44|10
1640045430000|2021-12-21 00:10:30|19029.11|18909.11|19029.1|18909.1|19029.31|18909.31|19027.91|18907.91|10
1640045440000|2021-12-21 00:10:40|19028.94|18908.94|19030.06|18910.06|19030.8|18910.8|19028.94|18908.94|10
1640045450000|2021-12-21 00:10:50|19030.67|18910.67|19028.49|18908.49|19030.67|18910.67|19028.25|18908.25|10
1640045460000|2021-12-21 00:11:00|19029.97|18909.97|19033.95|18913.95|19033.95|18913.95|19029.73|18909.73|10
1640045470000|2021-12-21 00:11:10|19034.07|18914.07|19033.75|18913.75|19034.07|18914.07|19032.74|18912.74|9
1640045480000|2021-12-21 00:11:20|19033.9|18913.9|19034.07|18914.07|19034.21|18914.21|19033.29|18913.29|10
1640045490000|2021-12-21 00:11:30|19034.24|18914.24|19033.46|18913.46|19034.3|18914.3|19032.82|18912.82|10
1640045500000|2021-12-21 00:11:40|19033.53|18913.53|19034.43|18914.43|19034.43|18914.43|19033.28|18913.28|10
1640045510000|2021-12-21 00:11:50|19034.6|18914.6|19035.67|18915.67|19035.71|18915.71|19033.86|18913.86|10
1640045520000|2021-12-21 00:12:00|19035.33|18915.33|19034.56|18914.56|19035.39|18915.39|19034.28|18914.28|10
1640045530000|2021-12-21 00:12:10|19034.15|18914.15|19029.23|18909.23|19034.15|18914.15|19029.23|18909.23|10
1640045540000|2021-12-21 00:12:20|19025.65|18905.65|19019.75|18899.75|19025.65|18905.65|19019.75|18899.75|10
1640045550000|2021-12-21 00:12:30|19019.23|18899.23|19015.68|18895.68|19019.23|18899.23|19015.68|18895.68|10
1640045560000|2021-12-21 00:12:40|19016.12|18896.12|19014.12|18894.12|19016.12|18896.12|19013.92|18893.92|9
1640045570000|2021-12-21 00:12:50|19014.47|18894.47|19014.89|18894.89|19014.89|18894.89|19013.66|18893.66|10
1640045580000|2021-12-21 00:13:00|19007.27|18887.27|19004|18884|19007.27|18887.27|19002.9|18882.9|10
1640045590000|2021-12-21 00:13:10|19004.46|18884.46|19001.09|18881.09|19004.92|18884.92|19000.85|18880.85|10
1640045600000|2021-12-21 00:13:20|19001.12|18881.12|18998.2|18878.2|19001.26|18881.26|18998.13|18878.13|10
1640045610000|2021-12-21 00:13:30|18999.57|18879.57|18998.63|18878.63|19000.02|18880.02|18998.52|18878.52|10
1640045620000|2021-12-21 00:13:40|18999.36|18879.36|19000.05|18880.05|19000.5|18880.5|18998.44|18878.44|10
1640045630000|2021-12-21 00:13:50|19000|18880|19001.51|18881.51|19001.65|18881.65|19000|18880|10
1640045640000|2021-12-21 00:14:00|19001.6|18881.6|19005.52|18885.52|19005.52|18885.52|19001.6|18881.6|10
1640045650000|2021-12-21 00:14:10|19005.7|18885.7|19007.66|18887.66|19007.66|18887.66|19005.7|18885.7|7
1640045660000|2021-12-21 00:14:20|19007.44|18887.44|19009.42|18889.42|19009.42|18889.42|19007.25|18887.25|10
1640045670000|2021-12-21 00:14:30|19009.77|18889.77|19012.31|18892.31|19012.31|18892.31|19009.77|18889.77|10
1640045680000|2021-12-21 00:14:40|19012.19|18892.19|19012.56|18892.56|19012.56|18892.56|19011.77|18891.77|10
1640045690000|2021-12-21 00:14:50|19012.74|18892.74|19010.74|18890.74|19012.77|18892.77|19010.74|18890.74|10
1640045700000|2021-12-21 00:15:00|19011.33|18891.33|19013.35|18893.35|19013.35|18893.35|19011.33|18891.33|10
1640045710000|2021-12-21 00:15:10|19013.38|18893.38|19014.32|18894.32|19014.56|18894.56|19013.38|18893.38|10
1640045720000|2021-12-21 00:15:20|19014.68|18894.68|19015.16|18895.16|19015.16|18895.16|19014.65|18894.65|9
1640045730000|2021-12-21 00:15:30|19015.29|18895.29|19019.34|18899.34|19019.77|18899.77|19015.29|18895.29|10
1640045740000|2021-12-21 00:15:40|19019.46|18899.46|19016.76|18896.76|19020.14|18900.14|19016.39|18896.39|10
1640045750000|2021-12-21 00:15:50|19016.24|18896.24|19014.43|18894.43|19016.24|18896.24|19014.43|18894.43|9
1640045760000|2021-12-21 00:16:00|19014.69|18894.69|19009.77|18889.77|19014.69|18894.69|19009.77|18889.77|10
1640045770000|2021-12-21 00:16:10|19009.65|18889.65|19004.99|18884.99|19009.65|18889.65|19004.99|18884.99|10
1640045780000|2021-12-21 00:16:20|19005.01|18885.01|19006.24|18886.24|19006.24|18886.24|19005.01|18885.01|9
1640045790000|2021-12-21 00:16:30|19006.62|18886.62|19003|18883|19006.62|18886.62|19002.93|18882.93|10
1640045800000|2021-12-21 00:16:40|19003.3|18883.3|19002.67|18882.67|19003.3|18883.3|19001.73|18881.73|9
1640045810000|2021-12-21 00:16:50|19003.42|18883.42|19001.1|18881.1|19003.42|18883.42|19001.1|18881.1|10
1640045820000|2021-12-21 00:17:00|19001.43|18881.43|19000.24|18880.24|19001.43|18881.43|19000.24|18880.24|10
1640045830000|2021-12-21 00:17:10|19000.34|18880.34|18999.24|18879.24|19000.34|18880.34|18999.16|18879.16|10
1640045840000|2021-12-21 00:17:20|18999.28|18879.28|18999.46|18879.46|18999.82|18879.82|18999.17|18879.17|10
1640045850000|2021-12-21 00:17:30|18999.56|18879.56|18999.58|18879.58|19000.52|18880.52|18999.49|18879.49|9
1640045860000|2021-12-21 00:17:40|18999.88|18879.88|19000.54|18880.54|19000.54|18880.54|18999.88|18879.88|10
1640045870000|2021-12-21 00:17:50|19000.28|18880.28|18995.39|18875.39|19000.28|18880.28|18995.05|18875.05|10
1640045880000|2021-12-21 00:18:00|18996.34|18876.34|18999.89|18879.89|19000.39|18880.39|18996.34|18876.34|10
1640045890000|2021-12-21 00:18:10|19000.02|18880.02|19003.56|18883.56|19003.66|18883.66|19000.02|18880.02|10
1640045900000|2021-12-21 00:18:20|19003.36|18883.36|19005.14|18885.14|19005.56|18885.56|19003.36|18883.36|10
1640045910000|2021-12-21 00:18:30|19004.41|18884.41|19004.29|18884.29|19004.53|18884.53|19003.87|18883.87|10
1640045920000|2021-12-21 00:18:40|19004.03|18884.03|19003.64|18883.64|19004.38|18884.38|19003.26|18883.26|10
1640045930000|2021-12-21 00:18:50|19003.89|18883.89|19005.96|18885.96|19005.96|18885.96|19003.74|18883.74|10
1640045940000|2021-12-21 00:19:00|19005.9|18885.9|19010.34|18890.34|19010.41|18890.41|19005.9|18885.9|9
1640045950000|2021-12-21 00:19:10|19010.84|18890.84|19011.88|18891.88|19012.14|18892.14|19010.84|18890.84|10
1640045960000|2021-12-21 00:19:20|19012.21|18892.21|19010.9|18890.9|19013.57|18893.57|19010.9|18890.9|10
1640045970000|2021-12-21 00:19:30|19010.84|18890.84|19009.47|18889.47|19010.84|18890.84|19009.47|18889.47|9
1640045980000|2021-12-21 00:19:40|19009.06|18889.06|19008.68|18888.68|19010.39|18890.39|19008.68|18888.68|10
1640045990000|2021-12-21 00:19:50|19008.58|18888.58|19008.07|18888.07|19008.58|18888.58|19008.02|18888.02|10
1640046000000|2021-12-21 00:20:00|19006.81|18886.81|19003.94|18883.94|19006.81|18886.81|19003.83|18883.83|9
1640046010000|2021-12-21 00:20:10|19003.86|18883.86|19001.83|18881.83|19003.86|18883.86|19001.83|18881.83|10
1640046020000|2021-12-21 00:20:20|19001.29|18881.29|18998.85|18878.85|19001.29|18881.29|18998.85|18878.85|10
1640046030000|2021-12-21 00:20:30|18998.98|18878.98|18996.84|18876.84|18998.98|18878.98|18996.84|18876.84|8
1640046040000|2021-12-21 00:20:40|18996.96|18876.96|18997.76|18877.76|18997.76|18877.76|18996.67|18876.67|9
1640046050000|2021-12-21 00:20:50|18997.86|18877.86|18999.84|18879.84|19001.2|18881.2|18997.67|18877.67|10
1640046060000|2021-12-21 00:21:00|18999.94|18879.94|19000.21|18880.21|19000.21|18880.21|18999.51|18879.51|9
1640046070000|2021-12-21 00:21:10|19000.69|18880.69|19001.87|18881.87|19002.63|18882.63|19000.69|18880.69|10
1640046080000|2021-12-21 00:21:20|19001.93|18881.93|19003.94|18883.94|19003.94|18883.94|19001.93|18881.93|10
1640046090000|2021-12-21 00:21:30|19003.57|18883.57|19003.51|18883.51|19003.6|18883.6|19003.03|18883.03|10
1640046100000|2021-12-21 00:21:40|19003.25|18883.25|19003.85|18883.85|19003.86|18883.86|19002.88|18882.88|10
1640046110000|2021-12-21 00:21:50|19004.36|18884.36|19003.6|18883.6|19005.33|18885.33|19003.6|18883.6|10
1640046120000|2021-12-21 00:22:00|19005.12|18885.12|19010.18|18890.18|19010.18|18890.18|19004.95|18884.95|10
1640046130000|2021-12-21 00:22:10|19010.51|18890.51|19012.01|18892.01|19012.01|18892.01|19010.27|18890.27|10
1640046140000|2021-12-21 00:22:20|19011.64|18891.64|19015.39|18895.39|19015.39|18895.39|19011.64|18891.64|10
1640046150000|2021-12-21 00:22:30|19015.56|18895.56|19015.18|18895.18|19015.96|18895.96|19015.18|18895.18|9
1640046160000|2021-12-21 00:22:40|19015.34|18895.34|19013.84|18893.84|19015.34|18895.34|19013.84|18893.84|10
1640046170000|2021-12-21 00:22:50|19013.27|18893.27|19016.38|18896.38|19016.86|18896.86|19013.27|18893.27|9
1640046180000|2021-12-21 00:23:00|19016.63|18896.63|19019.69|18899.69|19019.69|18899.69|19016.63|18896.63|10
1640046190000|2021-12-21 00:23:10|19019.67|18899.67|19021.8|18901.8|19021.82|18901.82|19019.6|18899.6|10
1640046200000|2021-12-21 00:23:20|19021.77|18901.77|19024.47|18904.47|19025.38|18905.38|19021.77|18901.77|10
1640046210000|2021-12-21 00:23:30|19024.44|18904.44|19026.19|18906.19|19026.19|18906.19|19024.13|18904.13|8
1640046220000|2021-12-21 00:23:40|19026.07|18906.07|19027.69|18907.69|19027.69|18907.69|19025.95|18905.95|9
1640046230000|2021-12-21 00:23:50|19027.85|18907.85|19028.67|18908.67|19028.67|18908.67|19027.85|18907.85|9
1640046240000|2021-12-21 00:24:00|19028.78|18908.78|19027.39|18907.39|19028.82|18908.82|19027.39|18907.39|10
1640046250000|2021-12-21 00:24:10|19027.28|18907.28|19026.06|18906.06|19027.28|18907.28|19026.06|18906.06|10
1640046260000|2021-12-21 00:24:20|19025.76|18905.76|19021.71|18901.71|19025.76|18905.76|19021.71|18901.71|10
1640046270000|2021-12-21 00:24:30|19020.34|18900.34|19015.4|18895.4|19020.34|18900.34|19015.4|18895.4|10
1640046280000|2021-12-21 00:24:40|19015.44|18895.44|19013.18|18893.18|19015.44|18895.44|19013.18|18893.18|10
1640046290000|2021-12-21 00:24:50|19013.28|18893.28|19013.87|18893.87|19013.87|18893.87|19012.43|18892.43|10
1640046300000|2021-12-21 00:25:00|19013.45|18893.45|19012.82|18892.82|19013.65|18893.65|19012.82|18892.82|10
1640046310000|2021-12-21 00:25:10|19013.04|18893.04|19013.63|18893.63|19013.63|18893.63|19012.74|18892.74|10
1640046320000|2021-12-21 00:25:20|19014.15|18894.15|19015.32|18895.32|19016.11|18896.11|19014.02|18894.02|10
1640046330000|2021-12-21 00:25:30|19015.39|18895.39|19016.32|18896.32|19016.32|18896.32|19015.28|18895.28|10
1640046340000|2021-12-21 00:25:40|19016.26|18896.26|19017.66|18897.66|19018.32|18898.32|19016.26|18896.26|9
1640046350000|2021-12-21 00:25:50|19017.32|18897.32|19020.52|18900.52|19020.52|18900.52|19017.23|18897.23|10
1640046360000|2021-12-21 00:26:00|19020.26|18900.26|19022.14|18902.14|19022.18|18902.18|19019.96|18899.96|10
1640046370000|2021-12-21 00:26:10|19022.57|18902.57|19026.04|18906.04|19026.13|18906.13|19022.57|18902.57|10
1640046380000|2021-12-21 00:26:20|19026.42|18906.42|19028.09|18908.09|19028.09|18908.09|19026.42|18906.42|10
1640046390000|2021-12-21 00:26:30|19028.54|18908.54|19028.33|18908.33|19028.62|18908.62|19027.97|18907.97|9
1640046400000|2021-12-21 00:26:40|19028.21|18908.21|19028.08|18908.08|19028.21|18908.21|19027.72|18907.72|10
1640046410000|2021-12-21 00:26:50|19028.23|18908.23|19027.92|18907.92|19028.28|18908.28|19027.51|18907.51|10
1640046420000|2021-12-21 00:27:00|19027.83|18907.83|19026.35|18906.35|19027.83|18907.83|19026.19|18906.19|10
1640046430000|2021-12-21 00:27:10|19026.27|18906.27|19030.68|18910.68|19030.68|18910.68|19026.27|18906.27|9
1640046440000|2021-12-21 00:27:20|19031.37|18911.37|19033.04|18913.04|19033.04|18913.04|19031.37|18911.37|9
1640046450000|2021-12-21 00:27:30|19033.12|18913.12|19031.24|18911.24|19033.12|18913.12|19031.24|18911.24|9
1640046460000|2021-12-21 00:27:40|19031.25|18911.25|19031.04|18911.04|19031.25|18911.25|19030.51|18910.51|10
1640046470000|2021-12-21 00:27:50|19031.15|18911.15|19032.12|18912.12|19032.12|18912.12|19030.46|18910.46|8
1640046480000|2021-12-21 00:28:00|19031.87|18911.87|19031.68|18911.68|19031.94|18911.94|19031.68|18911.68|10
1640046490000|2021-12-21 00:28:10|19031.7|18911.7|19032.99|18912.99|19032.99|18912.99|19031.51|18911.51|10
1640046500000|2021-12-21 00:28:20|19033.78|18913.78|19033.2|18913.2|19035.19|18915.19|19033.2|18913.2|9
1640046510000|2021-12-21 00:28:30|19033.36|18913.36|19029.98|18909.98|19033.36|18913.36|19029.98|18909.98|10
1640046520000|2021-12-21 00:28:40|19029.77|18909.77|19024.89|18904.89|19029.77|18909.77|19024.89|18904.89|10
1640046530000|2021-12-21 00:28:50|19024.5|18904.5|19026.79|18906.79|19026.79|18906.79|19024.24|18904.24|10
1640046540000|2021-12-21 00:29:00|19027.54|18907.54|19029.91|18909.91|19029.91|18909.91|19027.19|18907.19|10
1640046550000|2021-12-21 00:29:10|19030.32|18910.32|19029.88|18909.88|19031.38|18911.38|19029.88|18909.88|8
1640046560000|2021-12-21 00:29:20|19028.82|18908.82|19026.73|18906.73|19028.82|18908.82|19026.73|18906.73|9
1640046570000|2021-12-21 00:29:30|19026.66|18906.66|19028.06|18908.06|19028.3|18908.3|19026.66|18906.66|10
1640046580000|2021-12-21 00:29:40|19028.34|18908.34|19028.4|18908.4|19028.61|18908.61|19028.11|18908.11|10
1640046590000|2021-12-21 00:29:50|19028.17|18908.17|19025.45|18905.45|19028.17|18908.17|19025.45|18905.45|8
1640046600000|2021-12-21 00:30:00|19025.43|18905.43|19026.58|18906.58|19026.58|18906.58|19025.4|18905.4|10
1640046610000|2021-12-21 00:30:10|19026.45|18906.45|19025.79|18905.79|19026.82|18906.82|19025.79|18905.79|10
1640046620000|2021-12-21 00:30:20|19025.75|18905.75|19025.77|18905.77|19025.81|18905.81|19025.1|18905.1|9
1640046630000|2021-12-21 00:30:30|19025.65|18905.65|19028.49|18908.49|19028.49|18908.49|19025.65|18905.65|9
1640046640000|2021-12-21 00:30:40|19028.69|18908.69|19025.42|18905.42|19028.69|18908.69|19025.42|18905.42|10
1640046650000|2021-12-21 00:30:50|19025.02|18905.02|19019.19|18899.19|19025.02|18905.02|19019.19|18899.19|10
1640046660000|2021-12-21 00:31:00|19019.15|18899.15|19019.44|18899.44|19019.63|18899.63|19018.1|18898.1|9
1640046670000|2021-12-21 00:31:10|19020.03|18900.03|19018.51|18898.51|19020.09|18900.09|19018.51|18898.51|10
1640046680000|2021-12-21 00:31:20|19017.95|18897.95|19016.4|18896.4|19017.95|18897.95|19016.4|18896.4|9
1640046690000|2021-12-21 00:31:30|19016|18896|19015.88|18895.88|19016|18896|19015.18|18895.18|10
1640046700000|2021-12-21 00:31:40|19015.4|18895.4|19005.85|18885.85|19015.4|18895.4|19005.85|18885.85|10
1640046710000|2021-12-21 00:31:50|19006.45|18886.45|18997.65|18877.65|19006.45|18886.45|18997.38|18877.38|9
1640046720000|2021-12-21 00:32:00|18997.46|18877.46|18995.1|18875.1|18997.46|18877.46|18994.96|18874.96|10
1640046730000|2021-12-21 00:32:10|18995.09|18875.09|18992.95|18872.95|18995.18|18875.18|18992.95|18872.95|10
1640046740000|2021-12-21 00:32:20|18993.27|18873.27|18987.7|18867.7|18993.27|18873.27|18987.7|18867.7|10
1640046750000|2021-12-21 00:32:30|18988.02|18868.02|18987.41|18867.41|18988.02|18868.02|18987.41|18867.41|10
1640046760000|2021-12-21 00:32:40|18987.93|18867.93|18988.3|18868.3|18988.99|18868.99|18987.93|18867.93|10
1640046770000|2021-12-21 00:32:50|18988.55|18868.55|18986.2|18866.2|18988.55|18868.55|18986.2|18866.2|10
1640046780000|2021-12-21 00:33:00|18986.47|18866.47|18977.65|18857.65|18986.81|18866.81|18977.32|18857.32|10
1640046790000|2021-12-21 00:33:10|18977.54|18857.54|18971.61|18851.61|18977.54|18857.54|18971.48|18851.48|10
1640046800000|2021-12-21 00:33:20|18971.74|18851.74|18967.39|18847.39|18971.74|18851.74|18967.22|18847.22|10
1640046810000|2021-12-21 00:33:30|18967.47|18847.47|18966.91|18846.91|18967.47|18847.47|18966.28|18846.28|10
1640046820000|2021-12-21 00:33:40|18966.98|18846.98|18967.88|18847.88|18968.42|18848.42|18966.98|18846.98|10
1640046830000|2021-12-21 00:33:50|18967.22|18847.22|18965.56|18845.56|18967.22|18847.22|18965.56|18845.56|9
1640046840000|2021-12-21 00:34:00|18965.47|18845.47|18962.57|18842.57|18965.47|18845.47|18961.45|18841.45|10
1640046850000|2021-12-21 00:34:10|18962.91|18842.91|18962.47|18842.47|18964.4|18844.4|18962.47|18842.47|10
1640046860000|2021-12-21 00:34:20|18962.38|18842.38|18963.59|18843.59|18964.02|18844.02|18962.18|18842.18|10
1640046870000|2021-12-21 00:34:30|18962.31|18842.31|18961.2|18841.2|18962.31|18842.31|18960.17|18840.17|10
1640046880000|2021-12-21 00:34:40|18961.06|18841.06|18961.65|18841.65|18962.39|18842.39|18961.06|18841.06|10
1640046890000|2021-12-21 00:34:50|18961.25|18841.25|18961.36|18841.36|18961.56|18841.56|18960.75|18840.75|10
1640046900000|2021-12-21 00:35:00|18960.78|18840.78|18960.13|18840.13|18961.64|18841.64|18960.13|18840.13|10
1640046910000|2021-12-21 00:35:10|18959.85|18839.85|18959.5|18839.5|18959.85|18839.85|18958.23|18838.23|10
1640046920000|2021-12-21 00:35:20|18959.63|18839.63|18961.17|18841.17|18961.28|18841.28|18958.73|18838.73|10
1640046930000|2021-12-21 00:35:30|18961.38|18841.38|18958.36|18838.36|18961.39|18841.39|18958.36|18838.36|10
1640046940000|2021-12-21 00:35:40|18958.22|18838.22|18958.86|18838.86|18958.96|18838.96|18957.62|18837.62|9
1640046950000|2021-12-21 00:35:50|18958.84|18838.84|18953.26|18833.26|18958.84|18838.84|18953.26|18833.26|10
1640046960000|2021-12-21 00:36:00|18952.9|18832.9|18945.13|18825.13|18952.9|18832.9|18945.13|18825.13|10
1640046970000|2021-12-21 00:36:10|18944.8|18824.8|18941.38|18821.38|18944.8|18824.8|18941.38|18821.38|9
1640046980000|2021-12-21 00:36:20|18940.9|18820.9|18942.83|18822.83|18942.83|18822.83|18940.9|18820.9|10
1640046990000|2021-12-21 00:36:30|18943.51|18823.51|18947.32|18827.32|18947.32|18827.32|18943.51|18823.51|10
1640047000000|2021-12-21 00:36:40|18947.59|18827.59|18947.1|18827.1|18947.59|18827.59|18946.41|18826.41|10
1640047010000|2021-12-21 00:36:50|18947.06|18827.06|18947.38|18827.38|18947.38|18827.38|18946|18826|10
1640047020000|2021-12-21 00:37:00|18946.59|18826.59|18944.49|18824.49|18946.59|18826.59|18944.26|18824.26|10
1640047030000|2021-12-21 00:37:10|18943.89|18823.89|18940.21|18820.21|18943.89|18823.89|18940.21|18820.21|9
1640047040000|2021-12-21 00:37:20|18938.24|18818.24|18938.14|18818.14|18938.81|18818.81|18938.14|18818.14|9
1640047050000|2021-12-21 00:37:30|18937.56|18817.56|18935.95|18815.95|18937.56|18817.56|18935.95|18815.95|9
1640047060000|2021-12-21 00:37:40|18935.22|18815.22|18934.91|18814.91|18935.61|18815.61|18934.91|18814.91|10
1640047070000|2021-12-21 00:37:50|18934.56|18814.56|18933.52|18813.52|18934.56|18814.56|18933.52|18813.52|10
1640047080000|2021-12-21 00:38:00|18932.41|18812.41|18930.51|18810.51|18932.41|18812.41|18930.15|18810.15|10
1640047090000|2021-12-21 00:38:10|18931.1|18811.1|18929.96|18809.96|18931.66|18811.66|18929.96|18809.96|9
1640047100000|2021-12-21 00:38:20|18930.03|18810.03|18930.44|18810.44|18930.66|18810.66|18929.85|18809.85|10
1640047110000|2021-12-21 00:38:30|18930.24|18810.24|18928.9|18808.9|18930.51|18810.51|18928.9|18808.9|10
1640047120000|2021-12-21 00:38:40|18929.21|18809.21|18929.76|18809.76|18930.23|18810.23|18929.21|18809.21|10
1640047130000|2021-12-21 00:38:50|18929.5|18809.5|18929.86|18809.86|18930.43|18810.43|18929.42|18809.42|10
1640047140000|2021-12-21 00:39:00|18929.9|18809.9|18929.62|18809.62|18929.9|18809.9|18929.47|18809.47|9
1640047150000|2021-12-21 00:39:10|18929.6|18809.6|18929.63|18809.63|18930.07|18810.07|18929.52|18809.52|8
1640047160000|2021-12-21 00:39:20|18929.65|18809.65|18927.93|18807.93|18929.65|18809.65|18927.93|18807.93|10
1640047170000|2021-12-21 00:39:30|18927.8|18807.8|18925.54|18805.54|18927.8|18807.8|18925.54|18805.54|10
1640047180000|2021-12-21 00:39:40|18925.22|18805.22|18926.4|18806.4|18926.4|18806.4|18925.22|18805.22|10
1640047190000|2021-12-21 00:39:50|18926.77|18806.77|18923.83|18803.83|18926.77|18806.77|18923.83|18803.83|10
1640047200000|2021-12-21 00:40:00|18923.63|18803.63|18923.65|18803.65|18924.12|18804.12|18923.2|18803.2|10
1640047210000|2021-12-21 00:40:10|18923.85|18803.85|18921.1|18801.1|18923.85|18803.85|18921.1|18801.1|10
1640047220000|2021-12-21 00:40:20|18921.06|18801.06|18923.87|18803.87|18924.03|18804.03|18920.92|18800.92|10
1640047230000|2021-12-21 00:40:30|18923.78|18803.78|18924.5|18804.5|18924.5|18804.5|18923.78|18803.78|10
1640047240000|2021-12-21 00:40:40|18923.98|18803.98|18917.48|18797.48|18923.98|18803.98|18917.48|18797.48|10
1640047250000|2021-12-21 00:40:50|18917.98|18797.98|18915.76|18795.76|18917.98|18797.98|18915.28|18795.28|10
1640047260000|2021-12-21 00:41:00|18915.62|18795.62|18914.23|18794.23|18915.62|18795.62|18913.99|18793.99|10
1640047270000|2021-12-21 00:41:10|18913.84|18793.84|18910.28|18790.28|18913.84|18793.84|18910.28|18790.28|10
1640047280000|2021-12-21 00:41:20|18909.82|18789.82|18907.28|18787.28|18909.99|18789.99|18907.28|18787.28|10
1640047290000|2021-12-21 00:41:30|18907.19|18787.19|18905.59|18785.59|18907.19|18787.19|18905.55|18785.55|10
1640047300000|2021-12-21 00:41:40|18904.97|18784.97|18903.75|18783.75|18905.18|18785.18|18903.75|18783.75|9
1640047310000|2021-12-21 00:41:50|18903.31|18783.31|18899.7|18779.7|18903.31|18783.31|18899.7|18779.7|10
1640047320000|2021-12-21 00:42:00|18899.71|18779.71|18901.77|18781.77|18901.77|18781.77|18899.71|18779.71|9
1640047330000|2021-12-21 00:42:10|18901.3|18781.3|18904.5|18784.5|18904.5|18784.5|18901.3|18781.3|10
1640047340000|2021-12-21 00:42:20|18904.9|18784.9|18906|18786|18906|18786|18904.46|18784.46|9
1640047350000|2021-12-21 00:42:30|18906.24|18786.24|18907.9|18787.9|18908.24|18788.24|18906.24|18786.24|10
1640047360000|2021-12-21 00:42:40|18907.79|18787.79|18910.18|18790.18|18910.18|18790.18|18907.79|18787.79|10
1640047370000|2021-12-21 00:42:50|18910.29|18790.29|18912.57|18792.57|18912.57|18792.57|18910.29|18790.29|9
1640047380000|2021-12-21 00:43:00|18912.59|18792.59|18911.65|18791.65|18912.59|18792.59|18911.65|18791.65|10
1640047390000|2021-12-21 00:43:10|18911.81|18791.81|18912.36|18792.36|18912.36|18792.36|18911.57|18791.57|8
1640047400000|2021-12-21 00:43:20|18912.13|18792.13|18911.82|18791.82|18912.85|18792.85|18911.82|18791.82|10
1640047410000|2021-12-21 00:43:30|18911.6|18791.6|18909.02|18789.02|18911.61|18791.61|18909.02|18789.02|10
1640047420000|2021-12-21 00:43:40|18908.69|18788.69|18911.45|18791.45|18911.62|18791.62|18908.69|18788.69|10
1640047430000|2021-12-21 00:43:50|18911.34|18791.34|18911.92|18791.92|18912.08|18792.08|18911.25|18791.25|10
1640047440000|2021-12-21 00:44:00|18912.26|18792.26|18913.99|18793.99|18913.99|18793.99|18912.26|18792.26|10
1640047450000|2021-12-21 00:44:10|18914.27|18794.27|18919.95|18799.95|18919.95|18799.95|18914.27|18794.27|10
1640047460000|2021-12-21 00:44:20|18920.14|18800.14|18917.61|18797.61|18920.51|18800.51|18917.61|18797.61|10
1640047470000|2021-12-21 00:44:30|18917.82|18797.82|18914.92|18794.92|18918.04|18798.04|18914.92|18794.92|10
1640047480000|2021-12-21 00:44:40|18915|18795|18912.19|18792.19|18915.13|18795.13|18912.19|18792.19|10
1640047490000|2021-12-21 00:44:50|18912.37|18792.37|18904.54|18784.54|18912.37|18792.37|18904.54|18784.54|10
1640047500000|2021-12-21 00:45:00|18903.67|18783.67|18904.22|18784.22|18904.22|18784.22|18902.93|18782.93|10
1640047510000|2021-12-21 00:45:10|18904.08|18784.08|18905.51|18785.51|18905.54|18785.54|18903.88|18783.88|10
1640047520000|2021-12-21 00:45:20|18905.11|18785.11|18905.18|18785.18|18905.66|18785.66|18904.85|18784.85|10
1640047530000|2021-12-21 00:45:30|18905.64|18785.64|18910.69|18790.69|18910.69|18790.69|18905.64|18785.64|10
1640047540000|2021-12-21 00:45:40|18910.76|18790.76|18916.45|18796.45|18916.45|18796.45|18910.76|18790.76|10
1640047550000|2021-12-21 00:45:50|18916.67|18796.67|18918.13|18798.13|18918.13|18798.13|18915.85|18795.85|9
1640047560000|2021-12-21 00:46:00|18919.02|18799.02|18920.8|18800.8|18920.8|18800.8|18919.02|18799.02|9
1640047570000|2021-12-21 00:46:10|18920.73|18800.73|18919.97|18799.97|18920.73|18800.73|18919.97|18799.97|10
1640047580000|2021-12-21 00:46:20|18920.22|18800.22|18918.29|18798.29|18920.22|18800.22|18918.29|18798.29|10
1640047590000|2021-12-21 00:46:30|18918.16|18798.16|18916.08|18796.08|18918.16|18798.16|18916.08|18796.08|10
1640047600000|2021-12-21 00:46:40|18915.94|18795.94|18913.52|18793.52|18915.94|18795.94|18913.33|18793.33|10
1640047610000|2021-12-21 00:46:50|18913.35|18793.35|18912.17|18792.17|18913.53|18793.53|18912.16|18792.16|10
1640047620000|2021-12-21 00:47:00|18911.76|18791.76|18911.5|18791.5|18911.76|18791.76|18910.57|18790.57|10
1640047630000|2021-12-21 00:47:10|18911.51|18791.51|18912.69|18792.69|18912.69|18792.69|18910.55|18790.55|10
1640047640000|2021-12-21 00:47:20|18913.2|18793.2|18915.53|18795.53|18915.55|18795.55|18913.18|18793.18|10
1640047650000|2021-12-21 00:47:30|18915.22|18795.22|18915.78|18795.78|18916.02|18796.02|18915.22|18795.22|10
1640047660000|2021-12-21 00:47:40|18915.34|18795.34|18915.81|18795.81|18915.99|18795.99|18915.34|18795.34|10
1640047670000|2021-12-21 00:47:50|18915.82|18795.82|18912.74|18792.74|18915.85|18795.85|18912.74|18792.74|10
1640047680000|2021-12-21 00:48:00|18913.04|18793.04|18913.32|18793.32|18913.37|18793.37|18912.74|18792.74|10
1640047690000|2021-12-21 00:48:10|18913.19|18793.19|18912.76|18792.76|18913.83|18793.83|18912.76|18792.76|10
1640047700000|2021-12-21 00:48:20|18912.7|18792.7|18913.03|18793.03|18913.08|18793.08|18912.53|18792.53|10
1640047710000|2021-12-21 00:48:30|18913.52|18793.52|18916.72|18796.72|18916.72|18796.72|18913.52|18793.52|10
1640047720000|2021-12-21 00:48:40|18918.38|18798.38|18920.18|18800.18|18920.25|18800.25|18918.38|18798.38|10
1640047730000|2021-12-21 00:48:50|18920.37|18800.37|18920.22|18800.22|18921.02|18801.02|18920.22|18800.22|9
1640047740000|2021-12-21 00:49:00|18920.92|18800.92|18920.94|18800.94|18921.09|18801.09|18920.75|18800.75|9
1640047750000|2021-12-21 00:49:10|18921.12|18801.12|18923.68|18803.68|18923.68|18803.68|18921.12|18801.12|10
1640047760000|2021-12-21 00:49:20|18923.41|18803.41|18924.56|18804.56|18924.56|18804.56|18923.38|18803.38|10
1640047770000|2021-12-21 00:49:30|18924.32|18804.32|18924.95|18804.95|18924.95|18804.95|18924.32|18804.32|10
1640047780000|2021-12-21 00:49:40|18924.9|18804.9|18924.56|18804.56|18925.04|18805.04|18924.47|18804.47|10
1640047790000|2021-12-21 00:49:50|18924.03|18804.03|18921.39|18801.39|18924.03|18804.03|18921.39|18801.39|8
1640047800000|2021-12-21 00:50:00|18921.52|18801.52|18921.96|18801.96|18921.96|18801.96|18921.2|18801.2|9
1640047810000|2021-12-21 00:50:10|18921.85|18801.85|18922.93|18802.93|18922.93|18802.93|18921.56|18801.56|8
1640047820000|2021-12-21 00:50:20|18923.42|18803.42|18924.48|18804.48|18924.71|18804.71|18923.2|18803.2|9
1640047830000|2021-12-21 00:50:30|18925.01|18805.01|18924.16|18804.16|18925.39|18805.39|18924.11|18804.11|9
1640047840000|2021-12-21 00:50:40|18923.99|18803.99|18924.15|18804.15|18924.32|18804.32|18923.99|18803.99|10
1640047850000|2021-12-21 00:50:50|18924.17|18804.17|18920.99|18800.99|18924.17|18804.17|18920.99|18800.99|9
1640047860000|2021-12-21 00:51:00|18921.07|18801.07|18921.91|18801.91|18922.13|18802.13|18921.03|18801.03|10
1640047870000|2021-12-21 00:51:10|18921.77|18801.77|18922.29|18802.29|18922.54|18802.54|18921.77|18801.77|10
1640047880000|2021-12-21 00:51:20|18922.4|18802.4|18921.98|18801.98|18922.4|18802.4|18921.76|18801.76|9
1640047890000|2021-12-21 00:51:30|18921.84|18801.84|18921.27|18801.27|18922.24|18802.24|18921.27|18801.27|10
1640047900000|2021-12-21 00:51:40|18921.35|18801.35|18921.61|18801.61|18921.99|18801.99|18921.35|18801.35|9
1640047910000|2021-12-21 00:51:50|18921.66|18801.66|18918.2|18798.2|18921.66|18801.66|18917.2|18797.2|10
1640047920000|2021-12-21 00:52:00|18918.27|18798.27|18911.43|18791.43|18918.27|18798.27|18911.43|18791.43|10
1640047930000|2021-12-21 00:52:10|18911.85|18791.85|18907.46|18787.46|18911.85|18791.85|18907.22|18787.22|10
1640047940000|2021-12-21 00:52:20|18907.27|18787.27|18907.67|18787.67|18908.04|18788.04|18906.82|18786.82|10
1640047950000|2021-12-21 00:52:30|18907.43|18787.43|18900.87|18780.87|18907.66|18787.66|18900.87|18780.87|10
1640047960000|2021-12-21 00:52:40|18899.79|18779.79|18898.49|18778.49|18900.06|18780.06|18898.32|18778.32|10
1640047970000|2021-12-21 00:52:50|18897.86|18777.86|18899.38|18779.38|18899.38|18779.38|18897.16|18777.16|10
1640047980000|2021-12-21 00:53:00|18898.65|18778.65|18895.1|18775.1|18898.65|18778.65|18894.79|18774.79|10
1640047990000|2021-12-21 00:53:10|18894.95|18774.95|18891.76|18771.76|18894.95|18774.95|18890.44|18770.44|10
1640048000000|2021-12-21 00:53:20|18892.24|18772.24|18892.69|18772.69|18892.69|18772.69|18891.5|18771.5|10
1640048010000|2021-12-21 00:53:30|18892.87|18772.87|18891.74|18771.74|18893.27|18773.27|18891.74|18771.74|10
1640048020000|2021-12-21 00:53:40|18891.31|18771.31|18885.29|18765.29|18891.31|18771.31|18885.29|18765.29|10
1640048030000|2021-12-21 00:53:50|18884.95|18764.95|18883.36|18763.36|18884.95|18764.95|18882.78|18762.78|10
1640048040000|2021-12-21 00:54:00|18883.77|18763.77|18883.44|18763.44|18883.85|18763.85|18883.06|18763.06|10
1640048050000|2021-12-21 00:54:10|18883.9|18763.9|18885.91|18765.91|18885.91|18765.91|18883.77|18763.77|10
1640048060000|2021-12-21 00:54:20|18886.59|18766.59|18888.41|18768.41|18888.95|18768.95|18886.44|18766.44|10
1640048070000|2021-12-21 00:54:30|18888.78|18768.78|18890.87|18770.87|18890.87|18770.87|18887.81|18767.81|10
1640048080000|2021-12-21 00:54:40|18891.1|18771.1|18893.24|18773.24|18893.24|18773.24|18890.81|18770.81|10
1640048090000|2021-12-21 00:54:50|18893.25|18773.25|18892.79|18772.79|18893.43|18773.43|18892.73|18772.73|10
1640048100000|2021-12-21 00:55:00|18892.66|18772.66|18890.36|18770.36|18892.66|18772.66|18890.36|18770.36|10
1640048110000|2021-12-21 00:55:10|18891|18771|18895.91|18775.91|18895.91|18775.91|18891|18771|10
1640048120000|2021-12-21 00:55:20|18896.25|18776.25|18897.35|18777.35|18898.91|18778.91|18896.25|18776.25|10
1640048130000|2021-12-21 00:55:30|18897.29|18777.29|18897|18777|18897.29|18777.29|18896.62|18776.62|10
1640048140000|2021-12-21 00:55:40|18897.1|18777.1|18897.42|18777.42|18897.42|18777.42|18896.69|18776.69|10
1640048150000|2021-12-21 00:55:50|18897.22|18777.22|18896.93|18776.93|18897.22|18777.22|18896.61|18776.61|10
1640048160000|2021-12-21 00:56:00|18897.15|18777.15|18896.45|18776.45|18897.31|18777.31|18896.45|18776.45|10
1640048170000|2021-12-21 00:56:10|18896.62|18776.62|18898.62|18778.62|18898.62|18778.62|18896.62|18776.62|9
1640048180000|2021-12-21 00:56:20|18898.5|18778.5|18897.21|18777.21|18898.5|18778.5|18897.21|18777.21|10
1640048190000|2021-12-21 00:56:30|18896.84|18776.84|18893.1|18773.1|18897.11|18777.11|18893.1|18773.1|10
1640048200000|2021-12-21 00:56:40|18893.01|18773.01|18892.18|18772.18|18893.01|18773.01|18890.51|18770.51|10
1640048210000|2021-12-21 00:56:50|18892.1|18772.1|18891.8|18771.8|18892.22|18772.22|18891.51|18771.51|10
1640048220000|2021-12-21 00:57:00|18891.43|18771.43|18891.2|18771.2|18891.87|18771.87|18890.98|18770.98|10
1640048230000|2021-12-21 00:57:10|18891.89|18771.89|18892.32|18772.32|18892.32|18772.32|18891.57|18771.57|10
1640048240000|2021-12-21 00:57:20|18892.24|18772.24|18893.93|18773.93|18893.93|18773.93|18892.24|18772.24|9
1640048250000|2021-12-21 00:57:30|18893.74|18773.74|18894.14|18774.14|18894.14|18774.14|18893.65|18773.65|10
1640048260000|2021-12-21 00:57:40|18894.02|18774.02|18893.52|18773.52|18894.16|18774.16|18893.41|18773.41|10
1640048270000|2021-12-21 00:57:50|18893.35|18773.35|18893.56|18773.56|18894.42|18774.42|18893.32|18773.32|10
1640048280000|2021-12-21 00:58:00|18893.71|18773.71|18883.21|18763.21|18893.71|18773.71|18883.17|18763.17|10
1640048290000|2021-12-21 00:58:10|18882.97|18762.97|18883.69|18763.69|18883.69|18763.69|18881.71|18761.71|10
1640048300000|2021-12-21 00:58:20|18884.18|18764.18|18887.05|18767.05|18887.05|18767.05|18884.18|18764.18|10
1640048310000|2021-12-21 00:58:30|18887.28|18767.28|18888.93|18768.93|18889.01|18769.01|18887.28|18767.28|10
1640048320000|2021-12-21 00:58:40|18890.08|18770.08|18890.11|18770.11|18891.05|18771.05|18890.08|18770.08|10
1640048330000|2021-12-21 00:58:50|18890.24|18770.24|18893.2|18773.2|18893.26|18773.26|18890.15|18770.15|10
1640048340000|2021-12-21 00:59:00|18893.48|18773.48|18891.59|18771.59|18893.51|18773.51|18891.37|18771.37|10
1640048350000|2021-12-21 00:59:10|18892.25|18772.25|18893.99|18773.99|18893.99|18773.99|18892.25|18772.25|9
1640048360000|2021-12-21 00:59:20|18894.05|18774.05|18893.96|18773.96|18894.13|18774.13|18893.78|18773.78|8
1640048370000|2021-12-21 00:59:30|18893.55|18773.55|18891|18771|18893.61|18773.61|18891|18771|10
1640048380000|2021-12-21 00:59:40|18891.03|18771.03|18892.85|18772.85|18892.85|18772.85|18890.8|18770.8|10
1640048390000|2021-12-21 00:59:50|18892.9|18772.9|18896.57|18776.57|18896.57|18776.57|18892.9|18772.9|10
1640048400000|2021-12-21 01:00:00|18896.72|18776.72|18898.14|18778.14|18898.19|18778.19|18896.47|18776.47|10
1640048410000|2021-12-21 01:00:10|18898.33|18778.33|18905.24|18785.24|18905.24|18785.24|18898.33|18778.33|10
1640048420000|2021-12-21 01:00:20|18905.68|18785.68|18906.19|18786.19|18906.67|18786.67|18905.38|18785.38|10
1640048430000|2021-12-21 01:00:30|18905.52|18785.52|18903.96|18783.96|18905.52|18785.52|18903.96|18783.96|10
1640048440000|2021-12-21 01:00:40|18904.07|18784.07|18903.91|18783.91|18904.07|18784.07|18903.52|18783.52|10
1640048450000|2021-12-21 01:00:50|18904.84|18784.84|18923.15|18803.15|18923.15|18803.15|18904.84|18784.84|10
1640048460000|2021-12-21 01:01:00|18923.23|18803.23|18926.67|18806.67|18926.74|18806.74|18923.23|18803.23|10
1640048470000|2021-12-21 01:01:10|18926.41|18806.41|18928.5|18808.5|18928.76|18808.76|18925.68|18805.68|10
1640048480000|2021-12-21 01:01:20|18928.15|18808.15|18925.83|18805.83|18929.22|18809.22|18925.83|18805.83|10
1640048490000|2021-12-21 01:01:30|18925.84|18805.84|18923.08|18803.08|18925.84|18805.84|18923.08|18803.08|10
1640048500000|2021-12-21 01:01:40|18920.86|18800.86|18918.25|18798.25|18920.86|18800.86|18918.25|18798.25|10
1640048510000|2021-12-21 01:01:50|18918.61|18798.61|18917.28|18797.28|18918.61|18798.61|18917.28|18797.28|9
1640048520000|2021-12-21 01:02:00|18917.41|18797.41|18915.65|18795.65|18917.56|18797.56|18915.52|18795.52|10
1640048530000|2021-12-21 01:02:10|18915.62|18795.62|18914.6|18794.6|18915.8|18795.8|18914.6|18794.6|10
1640048540000|2021-12-21 01:02:20|18913.96|18793.96|18908.83|18788.83|18914.23|18794.23|18908.83|18788.83|10
1640048550000|2021-12-21 01:02:30|18909.16|18789.16|18907.35|18787.35|18909.16|18789.16|18907.31|18787.31|9
1640048560000|2021-12-21 01:02:40|18907.04|18787.04|18902.51|18782.51|18907.04|18787.04|18902.51|18782.51|10
1640048570000|2021-12-21 01:02:50|18902.35|18782.35|18901.55|18781.55|18902.35|18782.35|18901.48|18781.48|10
1640048580000|2021-12-21 01:03:00|18901.26|18781.26|18901.37|18781.37|18901.51|18781.51|18900.99|18780.99|10
1640048590000|2021-12-21 01:03:10|18901.52|18781.52|18903.41|18783.41|18903.41|18783.41|18901.14|18781.14|10
1640048600000|2021-12-21 01:03:20|18903.63|18783.63|18902.39|18782.39|18903.63|18783.63|18902.39|18782.39|10
1640048610000|2021-12-21 01:03:30|18902.06|18782.06|18900.34|18780.34|18902.06|18782.06|18900.15|18780.15|10
1640048620000|2021-12-21 01:03:40|18900.12|18780.12|18901.5|18781.5|18901.5|18781.5|18899.82|18779.82|10
1640048630000|2021-12-21 01:03:50|18902.65|18782.65|18905.8|18785.8|18906.07|18786.07|18902.65|18782.65|10
1640048640000|2021-12-21 01:04:00|18906.08|18786.08|18906.05|18786.05|18906.67|18786.67|18906.05|18786.05|8
1640048650000|2021-12-21 01:04:10|18905.89|18785.89|18905.11|18785.11|18905.89|18785.89|18904.96|18784.96|8
1640048660000|2021-12-21 01:04:20|18905.44|18785.44|18905.32|18785.32|18905.86|18785.86|18905.15|18785.15|10
1640048670000|2021-12-21 01:04:30|18905.29|18785.29|18903.93|18783.93|18905.69|18785.69|18903.93|18783.93|10
1640048680000|2021-12-21 01:04:40|18903.92|18783.92|18904.68|18784.68|18904.68|18784.68|18903.86|18783.86|9
1640048690000|2021-12-21 01:04:50|18904.71|18784.71|18906.57|18786.57|18906.87|18786.87|18904.71|18784.71|10
1640048700000|2021-12-21 01:05:00|18906.26|18786.26|18906.81|18786.81|18906.98|18786.98|18905.97|18785.97|10
1640048710000|2021-12-21 01:05:10|18906.37|18786.37|18905.85|18785.85|18906.37|18786.37|18905.07|18785.07|10
1640048720000|2021-12-21 01:05:20|18905.83|18785.83|18906.97|18786.97|18907.06|18787.06|18905.83|18785.83|10
1640048730000|2021-12-21 01:05:30|18907.16|18787.16|18907.83|18787.83|18907.85|18787.85|18906.74|18786.74|9
1640048740000|2021-12-21 01:05:40|18907.41|18787.41|18909.52|18789.52|18909.52|18789.52|18907.29|18787.29|10
1640048750000|2021-12-21 01:05:50|18909.25|18789.25|18907.56|18787.56|18909.25|18789.25|18907.56|18787.56|10
1640048760000|2021-12-21 01:06:00|18907.71|18787.71|18907.46|18787.46|18907.71|18787.71|18907.23|18787.23|10
1640048770000|2021-12-21 01:06:10|18907.9|18787.9|18907.78|18787.78|18908.15|18788.15|18907.22|18787.22|10
1640048780000|2021-12-21 01:06:20|18907.35|18787.35|18904.91|18784.91|18907.35|18787.35|18904.91|18784.91|10
1640048790000|2021-12-21 01:06:30|18903.85|18783.85|18901.6|18781.6|18903.85|18783.85|18901.59|18781.59|9
1640048800000|2021-12-21 01:06:40|18900.7|18780.7|18899.27|18779.27|18900.8|18780.8|18898.88|18778.88|10
1640048810000|2021-12-21 01:06:50|18899.06|18779.06|18899.07|18779.07|18899.37|18779.37|18898.72|18778.72|10
1640048820000|2021-12-21 01:07:00|18899.11|18779.11|18899.21|18779.21|18899.55|18779.55|18899.1|18779.1|9
1640048830000|2021-12-21 01:07:10|18898.75|18778.75|18896.06|18776.06|18898.75|18778.75|18896.06|18776.06|10
1640048840000|2021-12-21 01:07:20|18896.69|18776.69|18894.73|18774.73|18896.69|18776.69|18893.85|18773.85|10
1640048850000|2021-12-21 01:07:30|18894.71|18774.71|18894.36|18774.36|18894.85|18774.85|18894.27|18774.27|10
1640048860000|2021-12-21 01:07:40|18893.5|18773.5|18893.14|18773.14|18893.9|18773.9|18893.12|18773.12|8
1640048870000|2021-12-21 01:07:50|18893.11|18773.11|18893.88|18773.88|18893.88|18773.88|18893.11|18773.11|9
1640048880000|2021-12-21 01:08:00|18894.18|18774.18|18896.5|18776.5|18896.5|18776.5|18894.16|18774.16|9
1640048890000|2021-12-21 01:08:10|18896.67|18776.67|18898.51|18778.51|18898.51|18778.51|18896.62|18776.62|9
1640048900000|2021-12-21 01:08:20|18898.86|18778.86|18902.05|18782.05|18902.16|18782.16|18898.86|18778.86|10
1640048910000|2021-12-21 01:08:30|18901.95|18781.95|18901.82|18781.82|18902.59|18782.59|18901.68|18781.68|10
1640048920000|2021-12-21 01:08:40|18901.81|18781.81|18899.45|18779.45|18901.81|18781.81|18899.45|18779.45|10
1640048930000|2021-12-21 01:08:50|18899.63|18779.63|18893.65|18773.65|18899.67|18779.67|18893.65|18773.65|10
1640048940000|2021-12-21 01:09:00|18893.66|18773.66|18891.59|18771.59|18893.66|18773.66|18891.44|18771.44|10
1640048950000|2021-12-21 01:09:10|18891.39|18771.39|18888.3|18768.3|18891.54|18771.54|18887.32|18767.32|10
1640048960000|2021-12-21 01:09:20|18888.22|18768.22|18890.78|18770.78|18890.78|18770.78|18888.13|18768.13|10
1640048970000|2021-12-21 01:09:30|18890.83|18770.83|18891.18|18771.18|18891.54|18771.54|18890.83|18770.83|10
1640048980000|2021-12-21 01:09:40|18891.1|18771.1|18888.12|18768.12|18891.1|18771.1|18888.12|18768.12|10
1640048990000|2021-12-21 01:09:50|18887.92|18767.92|18888.3|18768.3|18888.92|18768.92|18887.92|18767.92|10
1640049000000|2021-12-21 01:10:00|18888.55|18768.55|18888.7|18768.7|18888.93|18768.93|18888.52|18768.52|10
1640049010000|2021-12-21 01:10:10|18888.98|18768.98|18889.36|18769.36|18889.36|18769.36|18888.06|18768.06|10
1640049020000|2021-12-21 01:10:20|18889.41|18769.41|18890.63|18770.63|18890.88|18770.88|18889.22|18769.22|10
1640049030000|2021-12-21 01:10:30|18890.76|18770.76|18890.91|18770.91|18890.91|18770.91|18890.62|18770.62|10
1640049040000|2021-12-21 01:10:40|18891.83|18771.83|18893.73|18773.73|18893.73|18773.73|18891.83|18771.83|9
1640049050000|2021-12-21 01:10:50|18893.78|18773.78|18894.83|18774.83|18894.98|18774.98|18893.78|18773.78|8
1640049060000|2021-12-21 01:11:00|18894.28|18774.28|18891.63|18771.63|18894.42|18774.42|18891.63|18771.63|10
1640049070000|2021-12-21 01:11:10|18890.74|18770.74|18889.92|18769.92|18890.74|18770.74|18889.92|18769.92|10
1640049080000|2021-12-21 01:11:20|18890.03|18770.03|18885.61|18765.61|18890.36|18770.36|18885.61|18765.61|10
1640049090000|2021-12-21 01:11:30|18885.6|18765.6|18884.31|18764.31|18885.6|18765.6|18884.31|18764.31|10
1640049100000|2021-12-21 01:11:40|18884.07|18764.07|18883.27|18763.27|18884.36|18764.36|18883.27|18763.27|10
1640049110000|2021-12-21 01:11:50|18882.98|18762.98|18878.45|18758.45|18882.98|18762.98|18878.45|18758.45|10
1640049120000|2021-12-21 01:12:00|18878.19|18758.19|18857.65|18737.65|18878.19|18758.19|18857.65|18737.65|10
1640049130000|2021-12-21 01:12:10|18855.53|18735.53|18849.02|18729.02|18855.53|18735.53|18849.02|18729.02|10
1640049140000|2021-12-21 01:12:20|18847.94|18727.94|18849.03|18729.03|18849.08|18729.08|18847.94|18727.94|9
1640049150000|2021-12-21 01:12:30|18849.45|18729.45|18849.43|18729.43|18849.48|18729.48|18848.34|18728.34|9
1640049160000|2021-12-21 01:12:40|18849.13|18729.13|18850.2|18730.2|18850.2|18730.2|18848.88|18728.88|10
1640049170000|2021-12-21 01:12:50|18850.31|18730.31|18846.11|18726.11|18850.31|18730.31|18846.11|18726.11|10
1640049180000|2021-12-21 01:13:00|18845.75|18725.75|18846.29|18726.29|18847.28|18727.28|18845.5|18725.5|10
1640049190000|2021-12-21 01:13:10|18846.02|18726.02|18844.59|18724.59|18846.02|18726.02|18844.59|18724.59|10
1640049200000|2021-12-21 01:13:20|18844.61|18724.61|18843.37|18723.37|18844.61|18724.61|18842.92|18722.92|10
1640049210000|2021-12-21 01:13:30|18843.15|18723.15|18842.24|18722.24|18843.55|18723.55|18842.05|18722.05|10
1640049220000|2021-12-21 01:13:40|18841.41|18721.41|18839.14|18719.14|18841.41|18721.41|18839.14|18719.14|10
1640049230000|2021-12-21 01:13:50|18838.48|18718.48|18836.52|18716.52|18838.48|18718.48|18836.35|18716.35|10
1640049240000|2021-12-21 01:14:00|18836.86|18716.86|18836.82|18716.82|18836.86|18716.86|18836.2|18716.2|10
1640049250000|2021-12-21 01:14:10|18837.07|18717.07|18838.29|18718.29|18838.29|18718.29|18836.85|18716.85|10
1640049260000|2021-12-21 01:14:20|18838.43|18718.43|18838.16|18718.16|18839.7|18719.7|18838.16|18718.16|10
1640049270000|2021-12-21 01:14:30|18838.12|18718.12|18839.03|18719.03|18839.03|18719.03|18838.09|18718.09|10
1640049280000|2021-12-21 01:14:40|18839.14|18719.14|18838.09|18718.09|18839.46|18719.46|18838.09|18718.09|9
1640049290000|2021-12-21 01:14:50|18837.98|18717.98|18837.39|18717.39|18838.2|18718.2|18837.39|18717.39|10
1640049300000|2021-12-21 01:15:00|18837.44|18717.44|18838.27|18718.27|18838.27|18718.27|18836.88|18716.88|10
1640049310000|2021-12-21 01:15:10|18837.76|18717.76|18837.55|18717.55|18837.76|18717.76|18836.63|18716.63|9
1640049320000|2021-12-21 01:15:20|18837.99|18717.99|18842.76|18722.76|18842.76|18722.76|18837.99|18717.99|9
1640049330000|2021-12-21 01:15:30|18842.99|18722.99|18849.24|18729.24|18849.24|18729.24|18842.99|18722.99|10
1640049340000|2021-12-21 01:15:40|18849.06|18729.06|18850.82|18730.82|18850.82|18730.82|18848.53|18728.53|10
1640049350000|2021-12-21 01:15:50|18851.45|18731.45|18852.05|18732.05|18852.33|18732.33|18851.37|18731.37|10
1640049360000|2021-12-21 01:16:00|18852.5|18732.5|18854.22|18734.22|18854.22|18734.22|18852.49|18732.49|9
1640049370000|2021-12-21 01:16:10|18854.44|18734.44|18854.16|18734.16|18856.21|18736.21|18854.16|18734.16|10
1640049380000|2021-12-21 01:16:20|18854.05|18734.05|18851.64|18731.64|18854.63|18734.63|18851.64|18731.64|10
1640049390000|2021-12-21 01:16:30|18851.05|18731.05|18850.48|18730.48|18852.23|18732.23|18850.48|18730.48|10
1640049400000|2021-12-21 01:16:40|18849.96|18729.96|18848.97|18728.97|18849.96|18729.96|18848.92|18728.92|10
1640049410000|2021-12-21 01:16:50|18849.64|18729.64|18851.69|18731.69|18852.23|18732.23|18849.64|18729.64|9
1640049420000|2021-12-21 01:17:00|18852.66|18732.66|18854.94|18734.94|18855.9|18735.9|18852.66|18732.66|10
1640049430000|2021-12-21 01:17:10|18854.8|18734.8|18854.33|18734.33|18854.8|18734.8|18853.27|18733.27|9
1640049440000|2021-12-21 01:17:20|18854.74|18734.74|18857.3|18737.3|18857.3|18737.3|18854.74|18734.74|10
1640049450000|2021-12-21 01:17:30|18857.32|18737.32|18858.07|18738.07|18858.56|18738.56|18857.26|18737.26|10
1640049460000|2021-12-21 01:17:40|18857.45|18737.45|18855.75|18735.75|18857.45|18737.45|18855.48|18735.48|10
1640049470000|2021-12-21 01:17:50|18855.45|18735.45|18855.55|18735.55|18855.66|18735.66|18855.39|18735.39|10
1640049480000|2021-12-21 01:18:00|18855.19|18735.19|18854.53|18734.53|18855.51|18735.51|18854.49|18734.49|10
1640049490000|2021-12-21 01:18:10|18854.31|18734.31|18851.88|18731.88|18854.31|18734.31|18851.88|18731.88|10
1640049500000|2021-12-21 01:18:20|18851.1|18731.1|18848.16|18728.16|18851.1|18731.1|18848.07|18728.07|10
1640049510000|2021-12-21 01:18:30|18848.13|18728.13|18845.96|18725.96|18848.13|18728.13|18845.96|18725.96|9
1640049520000|2021-12-21 01:18:40|18845.85|18725.85|18846.74|18726.74|18846.74|18726.74|18845.51|18725.51|10
1640049530000|2021-12-21 01:18:50|18846.83|18726.83|18845.68|18725.68|18847.2|18727.2|18845.68|18725.68|10
1640049540000|2021-12-21 01:19:00|18845.62|18725.62|18842.52|18722.52|18845.62|18725.62|18842.52|18722.52|10
1640049550000|2021-12-21 01:19:10|18842.47|18722.47|18837.35|18717.35|18842.47|18722.47|18837.35|18717.35|10
1640049560000|2021-12-21 01:19:20|18836.39|18716.39|18831.35|18711.35|18836.39|18716.39|18831.14|18711.14|10
1640049570000|2021-12-21 01:19:30|18831.44|18711.44|18827.46|18707.46|18831.44|18711.44|18827.46|18707.46|10
1640049580000|2021-12-21 01:19:40|18827.45|18707.45|18823.59|18703.59|18827.74|18707.74|18823.59|18703.59|10
1640049590000|2021-12-21 01:19:50|18822.97|18702.97|18821.32|18701.32|18822.97|18702.97|18821.32|18701.32|10
1640049600000|2021-12-21 01:20:00|18821.34|18701.34|18822.16|18702.16|18823|18703|18821.34|18701.34|10
1640049610000|2021-12-21 01:20:10|18822.48|18702.48|18819.97|18699.97|18822.51|18702.51|18819.97|18699.97|10
1640049620000|2021-12-21 01:20:20|18820.01|18700.01|18820.23|18700.23|18820.8|18700.8|18819.9|18699.9|10
1640049630000|2021-12-21 01:20:30|18820.45|18700.45|18820.49|18700.49|18820.7|18700.7|18820.07|18700.07|10
1640049640000|2021-12-21 01:20:40|18819.8|18699.8|18818.97|18698.97|18819.88|18699.88|18818.85|18698.85|10
1640049650000|2021-12-21 01:20:50|18818.42|18698.42|18817.47|18697.47|18818.51|18698.51|18817.17|18697.17|10
1640049660000|2021-12-21 01:21:00|18817.44|18697.44|18816.41|18696.41|18817.77|18697.77|18816.32|18696.32|9
1640049670000|2021-12-21 01:21:10|18815.59|18695.59|18814.41|18694.41|18815.6|18695.6|18814.41|18694.41|8
1640049680000|2021-12-21 01:21:20|18813.94|18693.94|18813.65|18693.65|18813.94|18693.94|18813.13|18693.13|10
1640049690000|2021-12-21 01:21:30|18813.59|18693.59|18809.79|18689.79|18813.59|18693.59|18809.79|18689.79|10
1640049700000|2021-12-21 01:21:40|18809.7|18689.7|18809.81|18689.81|18811.05|18691.05|18809.49|18689.49|9
1640049710000|2021-12-21 01:21:50|18809.37|18689.37|18803.12|18683.12|18809.37|18689.37|18803.12|18683.12|10
1640049720000|2021-12-21 01:22:00|18802.8|18682.8|18801.37|18681.37|18802.8|18682.8|18801.3|18681.3|10
1640049730000|2021-12-21 01:22:10|18801.66|18681.66|18802.67|18682.67|18802.67|18682.67|18801.34|18681.34|10
1640049740000|2021-12-21 01:22:20|18802.78|18682.78|18805.63|18685.63|18805.63|18685.63|18802.78|18682.78|10
1640049750000|2021-12-21 01:22:30|18805.09|18685.09|18805.4|18685.4|18805.71|18685.71|18804.35|18684.35|10
1640049760000|2021-12-21 01:22:40|18804.91|18684.91|18803.72|18683.72|18804.91|18684.91|18803.49|18683.49|10
1640049770000|2021-12-21 01:22:50|18803.76|18683.76|18800.8|18680.8|18803.76|18683.76|18800.78|18680.78|10
1640049780000|2021-12-21 01:23:00|18801.61|18681.61|18800.65|18680.65|18801.61|18681.61|18800.47|18680.47|10
1640049790000|2021-12-21 01:23:10|18800.85|18680.85|18800.24|18680.24|18800.85|18680.85|18800.24|18680.24|10
1640049800000|2021-12-21 01:23:20|18800.17|18680.17|18802.77|18682.77|18802.77|18682.77|18800.17|18680.17|8
1640049810000|2021-12-21 01:23:30|18803.14|18683.14|18804.82|18684.82|18805.12|18685.12|18803.14|18683.14|10
1640049820000|2021-12-21 01:23:40|18804.87|18684.87|18804.91|18684.91|18804.91|18684.91|18803.05|18683.05|10
1640049830000|2021-12-21 01:23:50|18804.19|18684.19|18800.59|18680.59|18804.19|18684.19|18800.59|18680.59|9
1640049840000|2021-12-21 01:24:00|18800.34|18680.34|18798.29|18678.29|18800.4|18680.4|18798.06|18678.06|10
1640049850000|2021-12-21 01:24:10|18798.47|18678.47|18796.91|18676.91|18798.47|18678.47|18796.03|18676.03|10
1640049860000|2021-12-21 01:24:20|18797.02|18677.02|18798.46|18678.46|18798.95|18678.95|18797.02|18677.02|10
1640049870000|2021-12-21 01:24:30|18798.2|18678.2|18797.94|18677.94|18798.89|18678.89|18797.94|18677.94|10
1640049880000|2021-12-21 01:24:40|18797.87|18677.87|18797.54|18677.54|18798.38|18678.38|18797.3|18677.3|10
1640049890000|2021-12-21 01:24:50|18797.22|18677.22|18796.34|18676.34|18797.52|18677.52|18796.34|18676.34|10
1640049900000|2021-12-21 01:25:00|18796.05|18676.05|18793.86|18673.86|18796.05|18676.05|18793.04|18673.04|10
1640049910000|2021-12-21 01:25:10|18793.79|18673.79|18791.98|18671.98|18793.79|18673.79|18790.45|18670.45|10
1640049920000|2021-12-21 01:25:20|18791.97|18671.97|18792.99|18672.99|18793.06|18673.06|18789.65|18669.65|10
1640049930000|2021-12-21 01:25:30|18792.95|18672.95|18795.32|18675.32|18795.32|18675.32|18792.95|18672.95|10
1640049940000|2021-12-21 01:25:40|18795.66|18675.66|18797.4|18677.4|18797.4|18677.4|18795.05|18675.05|10
1640049950000|2021-12-21 01:25:50|18798.27|18678.27|18801.53|18681.53|18801.53|18681.53|18798.27|18678.27|9
1640049960000|2021-12-21 01:26:00|18801.91|18681.91|18805.46|18685.46|18805.46|18685.46|18801.17|18681.17|9
1640049970000|2021-12-21 01:26:10|18805.82|18685.82|18806.36|18686.36|18807.09|18687.09|18805.79|18685.79|10
1640049980000|2021-12-21 01:26:20|18806.64|18686.64|18807.07|18687.07|18807.57|18687.57|18806.64|18686.64|10
1640049990000|2021-12-21 01:26:30|18805.86|18685.86|18804.69|18684.69|18805.86|18685.86|18804.43|18684.43|9
1640050000000|2021-12-21 01:26:40|18804.76|18684.76|18802.71|18682.71|18804.89|18684.89|18802.71|18682.71|10
1640050010000|2021-12-21 01:26:50|18802.68|18682.68|18803.04|18683.04|18803.04|18683.04|18802.18|18682.18|9
1640050020000|2021-12-21 01:27:00|18803.08|18683.08|18803.21|18683.21|18803.62|18683.62|18802.79|18682.79|10
1640050030000|2021-12-21 01:27:10|18803.43|18683.43|18804.88|18684.88|18806.13|18686.13|18803.43|18683.43|10
1640050040000|2021-12-21 01:27:20|18805.04|18685.04|18804.98|18684.98|18806.54|18686.54|18804.91|18684.91|10
1640050050000|2021-12-21 01:27:30|18804.54|18684.54|18803.92|18683.92|18804.54|18684.54|18803.92|18683.92|10
1640050060000|2021-12-21 01:27:40|18803.98|18683.98|18805.52|18685.52|18805.52|18685.52|18803.98|18683.98|10
1640050070000|2021-12-21 01:27:50|18806.04|18686.04|18809.4|18689.4|18809.4|18689.4|18806.04|18686.04|10
1640050080000|2021-12-21 01:28:00|18810.24|18690.24|18813.93|18693.93|18813.93|18693.93|18810.24|18690.24|10
1640050090000|2021-12-21 01:28:10|18814.72|18694.72|18813.49|18693.49|18814.87|18694.87|18813.49|18693.49|9
1640050100000|2021-12-21 01:28:20|18813.18|18693.18|18805.85|18685.85|18813.18|18693.18|18805.85|18685.85|10
1640050110000|2021-12-21 01:28:30|18805.14|18685.14|18806.58|18686.58|18806.58|18686.58|18805.14|18685.14|10
1640050120000|2021-12-21 01:28:40|18806.83|18686.83|18805.25|18685.25|18806.83|18686.83|18804.85|18684.85|10
1640050130000|2021-12-21 01:28:50|18805.31|18685.31|18805.35|18685.35|18805.43|18685.43|18804.72|18684.72|10
1640050140000|2021-12-21 01:29:00|18805.27|18685.27|18809.22|18689.22|18809.22|18689.22|18805.27|18685.27|10
1640050150000|2021-12-21 01:29:10|18809.37|18689.37|18809.35|18689.35|18809.74|18689.74|18809.16|18689.16|10
1640050160000|2021-12-21 01:29:20|18809.72|18689.72|18812.87|18692.87|18812.87|18692.87|18809.72|18689.72|9
1640050170000|2021-12-21 01:29:30|18812.83|18692.83|18812.28|18692.28|18812.85|18692.85|18812|18692|10
1640050180000|2021-12-21 01:29:40|18812.43|18692.43|18812.45|18692.45|18812.82|18692.82|18812.24|18692.24|10
1640050190000|2021-12-21 01:29:50|18812.78|18692.78|18812.66|18692.66|18812.78|18692.78|18812.21|18692.21|9
1640050200000|2021-12-21 01:30:00|18812.45|18692.45|18814.69|18694.69|18814.69|18694.69|18812.38|18692.38|9
1640050210000|2021-12-21 01:30:10|18816.52|18696.52|18819.37|18699.37|18819.37|18699.37|18816.52|18696.52|10
1640050220000|2021-12-21 01:30:20|18819.58|18699.58|18819.79|18699.79|18820.21|18700.21|18819.58|18699.58|10
1640050230000|2021-12-21 01:30:30|18819.47|18699.47|18822.12|18702.12|18822.12|18702.12|18819.47|18699.47|10
1640050240000|2021-12-21 01:30:40|18822.81|18702.81|18824.31|18704.31|18824.67|18704.67|18822.71|18702.71|10
1640050250000|2021-12-21 01:30:50|18824.43|18704.43|18826.15|18706.15|18826.15|18706.15|18824.43|18704.43|10
1640050260000|2021-12-21 01:31:00|18826.34|18706.34|18826.66|18706.66|18826.83|18706.83|18826.19|18706.19|9
1640050270000|2021-12-21 01:31:10|18826.19|18706.19|18826.73|18706.73|18826.73|18706.73|18826.17|18706.17|10
1640050280000|2021-12-21 01:31:20|18827.15|18707.15|18823.97|18703.97|18827.41|18707.41|18823.97|18703.97|10
1640050290000|2021-12-21 01:31:30|18823.73|18703.73|18823.2|18703.2|18824.12|18704.12|18821.98|18701.98|10
1640050300000|2021-12-21 01:31:40|18824.24|18704.24|18824.83|18704.83|18824.9|18704.9|18823.85|18703.85|10
1640050310000|2021-12-21 01:31:50|18825.43|18705.43|18851.75|18731.75|18851.75|18731.75|18825.43|18705.43|10
1640050320000|2021-12-21 01:32:00|18853.3|18733.3|18866.09|18746.09|18866.09|18746.09|18853.3|18733.3|10
1640050330000|2021-12-21 01:32:10|18866.92|18746.92|18872.55|18752.55|18872.55|18752.55|18866.92|18746.92|10
1640050340000|2021-12-21 01:32:20|18874.82|18754.82|18874.12|18754.12|18876.16|18756.16|18873.71|18753.71|10
1640050350000|2021-12-21 01:32:30|18873.73|18753.73|18872.56|18752.56|18873.73|18753.73|18872.56|18752.56|10
1640050360000|2021-12-21 01:32:40|18872.3|18752.3|18870.24|18750.24|18872.9|18752.9|18870.24|18750.24|10
1640050370000|2021-12-21 01:32:50|18869.93|18749.93|18868.16|18748.16|18871.12|18751.12|18867.96|18747.96|10
1640050380000|2021-12-21 01:33:00|18867.53|18747.53|18866.56|18746.56|18867.53|18747.53|18866.26|18746.26|10
1640050390000|2021-12-21 01:33:10|18866.32|18746.32|18864.4|18744.4|18866.32|18746.32|18864.4|18744.4|10
1640050400000|2021-12-21 01:33:20|18864.27|18744.27|18865.38|18745.38|18865.38|18745.38|18864.27|18744.27|10
1640050410000|2021-12-21 01:33:30|18865.44|18745.44|18863.58|18743.58|18865.57|18745.57|18863.58|18743.58|10
1640050420000|2021-12-21 01:33:40|18863.18|18743.18|18864.93|18744.93|18864.93|18744.93|18863.04|18743.04|10
1640050430000|2021-12-21 01:33:50|18864.92|18744.92|18865.57|18745.57|18865.57|18745.57|18864.41|18744.41|10
1640050440000|2021-12-21 01:34:00|18865.66|18745.66|18866.69|18746.69|18867.13|18747.13|18865.56|18745.56|9
1640050450000|2021-12-21 01:34:10|18867.43|18747.43|18871.39|18751.39|18871.42|18751.42|18867.43|18747.43|8
1640050460000|2021-12-21 01:34:20|18871.49|18751.49|18872.46|18752.46|18872.78|18752.78|18871.49|18751.49|10
1640050470000|2021-12-21 01:34:30|18872.38|18752.38|18872.41|18752.41|18873.07|18753.07|18872.24|18752.24|10
1640050480000|2021-12-21 01:34:40|18872.3|18752.3|18871.87|18751.87|18872.64|18752.64|18871.87|18751.87|10
1640050490000|2021-12-21 01:34:50|18871.92|18751.92|18873.38|18753.38|18873.38|18753.38|18871.47|18751.47|10
1640050500000|2021-12-21 01:35:00|18873.32|18753.32|18872.58|18752.58|18873.32|18753.32|18872.58|18752.58|8
1640050510000|2021-12-21 01:35:10|18872.17|18752.17|18869.15|18749.15|18872.3|18752.3|18867.98|18747.98|10
1640050520000|2021-12-21 01:35:20|18869.04|18749.04|18869.35|18749.35|18869.45|18749.45|18868.4|18748.4|10
1640050530000|2021-12-21 01:35:30|18869.45|18749.45|18870.54|18750.54|18870.68|18750.68|18869.45|18749.45|10
1640050540000|2021-12-21 01:35:40|18870.44|18750.44|18870.11|18750.11|18870.75|18750.75|18870.11|18750.11|10
1640050550000|2021-12-21 01:35:50|18870.22|18750.22|18870.13|18750.13|18870.36|18750.36|18870.06|18750.06|9
1640050560000|2021-12-21 01:36:00|18869.75|18749.75|18868.95|18748.95|18869.75|18749.75|18868.36|18748.36|10
1640050570000|2021-12-21 01:36:10|18868.98|18748.98|18870.41|18750.41|18870.41|18750.41|18868.8|18748.8|10
1640050580000|2021-12-21 01:36:20|18869.83|18749.83|18872.21|18752.21|18872.47|18752.47|18869.83|18749.83|10
1640050590000|2021-12-21 01:36:30|18872.38|18752.38|18872.93|18752.93|18872.93|18752.93|18872.18|18752.18|9
1640050600000|2021-12-21 01:36:40|18873.03|18753.03|18874.67|18754.67|18874.67|18754.67|18873.03|18753.03|10
1640050610000|2021-12-21 01:36:50|18875.31|18755.31|18877.78|18757.78|18877.78|18757.78|18875.31|18755.31|9
1640050620000|2021-12-21 01:37:00|18878.41|18758.41|18876.95|18756.95|18878.8|18758.8|18876.95|18756.95|9
1640050630000|2021-12-21 01:37:10|18876.51|18756.51|18876.09|18756.09|18876.51|18756.51|18875.57|18755.57|10
1640050640000|2021-12-21 01:37:20|18876|18756|18877.1|18757.1|18877.34|18757.34|18874.42|18754.42|10
1640050650000|2021-12-21 01:37:30|18877.45|18757.45|18878.9|18758.9|18879.07|18759.07|18877.45|18757.45|10
1640050660000|2021-12-21 01:37:40|18879.29|18759.29|18878.82|18758.82|18879.6|18759.6|18878.82|18758.82|10
1640050670000|2021-12-21 01:37:50|18879.62|18759.62|18881.11|18761.11|18881.11|18761.11|18879.6|18759.6|9
1640050680000|2021-12-21 01:38:00|18881.18|18761.18|18881.66|18761.66|18882.04|18762.04|18881.18|18761.18|10
1640050690000|2021-12-21 01:38:10|18882.18|18762.18|18882.37|18762.37|18882.45|18762.45|18882.14|18762.14|9
1640050700000|2021-12-21 01:38:20|18882.36|18762.36|18879.29|18759.29|18882.36|18762.36|18878.91|18758.91|10
1640050710000|2021-12-21 01:38:30|18878.93|18758.93|18880.14|18760.14|18880.18|18760.18|18878.93|18758.93|10
1640050720000|2021-12-21 01:38:40|18880.07|18760.07|18882.35|18762.35|18882.35|18762.35|18879.8|18759.8|10
1640050730000|2021-12-21 01:38:50|18882.06|18762.06|18882.92|18762.92|18882.92|18762.92|18882.06|18762.06|10
1640050740000|2021-12-21 01:39:00|18883|18763|18885.09|18765.09|18885.09|18765.09|18882.89|18762.89|10
1640050750000|2021-12-21 01:39:10|18885.5|18765.5|18887.38|18767.38|18887.38|18767.38|18885.5|18765.5|10
1640050760000|2021-12-21 01:39:20|18887.54|18767.54|18890.89|18770.89|18890.89|18770.89|18887.54|18767.54|10
1640050770000|2021-12-21 01:39:30|18891.32|18771.32|18890.54|18770.54|18891.56|18771.56|18890.43|18770.43|10
1640050780000|2021-12-21 01:39:40|18890.26|18770.26|18889.29|18769.29|18890.26|18770.26|18889.29|18769.29|10
1640050790000|2021-12-21 01:39:50|18889.48|18769.48|18890.49|18770.49|18890.49|18770.49|18889.33|18769.33|10
1640050800000|2021-12-21 01:40:00|18890.45|18770.45|18892.25|18772.25|18892.25|18772.25|18890.37|18770.37|10
1640050810000|2021-12-21 01:40:10|18892.24|18772.24|18893.82|18773.82|18893.82|18773.82|18891.94|18771.94|10
1640050820000|2021-12-21 01:40:20|18894.32|18774.32|18897.61|18777.61|18897.61|18777.61|18894.31|18774.31|10
1640050830000|2021-12-21 01:40:30|18897.69|18777.69|18900.88|18780.88|18900.88|18780.88|18897.56|18777.56|10
1640050840000|2021-12-21 01:40:40|18900.95|18780.95|18904.51|18784.51|18904.63|18784.63|18900.95|18780.95|10
1640050850000|2021-12-21 01:40:50|18904.18|18784.18|18908.78|18788.78|18908.8|18788.8|18904.18|18784.18|10
1640050860000|2021-12-21 01:41:00|18908.8|18788.8|18911.78|18791.78|18911.78|18791.78|18908.8|18788.8|10
1640050870000|2021-12-21 01:41:10|18911.86|18791.86|18912.53|18792.53|18913.41|18793.41|18911.86|18791.86|10
1640050880000|2021-12-21 01:41:20|18912.37|18792.37|18910.17|18790.17|18912.37|18792.37|18910.1|18790.1|9
1640050890000|2021-12-21 01:41:30|18910.96|18790.96|18912|18792|18912|18792|18910.96|18790.96|10
1640050900000|2021-12-21 01:41:40|18911.72|18791.72|18909.39|18789.39|18911.78|18791.78|18909.39|18789.39|9
1640050910000|2021-12-21 01:41:50|18909.06|18789.06|18911.13|18791.13|18911.13|18791.13|18909.06|18789.06|10
1640050920000|2021-12-21 01:42:00|18911.85|18791.85|18910.37|18790.37|18912.48|18792.48|18910.37|18790.37|10
1640050930000|2021-12-21 01:42:10|18909.4|18789.4|18907.77|18787.77|18909.4|18789.4|18907.72|18787.72|10
1640050940000|2021-12-21 01:42:20|18907.66|18787.66|18906.82|18786.82|18907.66|18787.66|18906.82|18786.82|10
1640050950000|2021-12-21 01:42:30|18906.62|18786.62|18906.47|18786.47|18906.65|18786.65|18906.4|18786.4|9
1640050960000|2021-12-21 01:42:40|18906.39|18786.39|18906.72|18786.72|18906.72|18786.72|18905.81|18785.81|9
1640050970000|2021-12-21 01:42:50|18906.94|18786.94|18906.75|18786.75|18906.98|18786.98|18906.65|18786.65|9
1640050980000|2021-12-21 01:43:00|18906.77|18786.77|18905.22|18785.22|18906.77|18786.77|18904.57|18784.57|10
1640050990000|2021-12-21 01:43:10|18905.01|18785.01|18902.45|18782.45|18905.01|18785.01|18902.45|18782.45|10
1640051000000|2021-12-21 01:43:20|18902.99|18782.99|18896.91|18776.91|18902.99|18782.99|18896.84|18776.84|10
1640051010000|2021-12-21 01:43:30|18896.12|18776.12|18893.95|18773.95|18896.12|18776.12|18893.3|18773.3|8
1640051020000|2021-12-21 01:43:40|18894.28|18774.28|18894|18774|18894.6|18774.6|18894|18774|9
1640051030000|2021-12-21 01:43:50|18894.15|18774.15|18894.44|18774.44|18895.05|18775.05|18894.15|18774.15|10
1640051040000|2021-12-21 01:44:00|18894.73|18774.73|18895.57|18775.57|18895.57|18775.57|18894.4|18774.4|10
1640051050000|2021-12-21 01:44:10|18895.33|18775.33|18893.36|18773.36|18895.48|18775.48|18893.36|18773.36|10
1640051060000|2021-12-21 01:44:20|18893.17|18773.17|18892.5|18772.5|18893.17|18773.17|18891|18771|10
1640051070000|2021-12-21 01:44:30|18893|18773|18896.49|18776.49|18896.49|18776.49|18893|18773|10
1640051080000|2021-12-21 01:44:40|18896.31|18776.31|18896.54|18776.54|18896.65|18776.65|18896.16|18776.16|8
1640051090000|2021-12-21 01:44:50|18896.66|18776.66|18893.89|18773.89|18896.66|18776.66|18893.89|18773.89|9
1640051100000|2021-12-21 01:45:00|18893.72|18773.72|18895.25|18775.25|18895.25|18775.25|18893.06|18773.06|10
1640051110000|2021-12-21 01:45:10|18895.65|18775.65|18895.04|18775.04|18895.9|18775.9|18894.62|18774.62|10
1640051120000|2021-12-21 01:45:20|18894.91|18774.91|18891.41|18771.41|18894.91|18774.91|18891.41|18771.41|10
1640051130000|2021-12-21 01:45:30|18891.23|18771.23|18890.16|18770.16|18892.06|18772.06|18890.16|18770.16|10
1640051140000|2021-12-21 01:45:40|18890.32|18770.32|18894.34|18774.34|18894.34|18774.34|18890.32|18770.32|10
1640051150000|2021-12-21 01:45:50|18894.93|18774.93|18896.51|18776.51|18896.51|18776.51|18894.93|18774.93|10
1640051160000|2021-12-21 01:46:00|18896.84|18776.84|18896.99|18776.99|18897.26|18777.26|18896.54|18776.54|10
1640051170000|2021-12-21 01:46:10|18897.01|18777.01|18897.98|18777.98|18897.98|18777.98|18896.86|18776.86|10
1640051180000|2021-12-21 01:46:20|18898.72|18778.72|18901.02|18781.02|18901.02|18781.02|18898.72|18778.72|10
1640051190000|2021-12-21 01:46:30|18901|18781|18903.42|18783.42|18903.42|18783.42|18900.78|18780.78|10
1640051200000|2021-12-21 01:46:40|18903.46|18783.46|18906.57|18786.57|18906.57|18786.57|18903.45|18783.45|10
1640051210000|2021-12-21 01:46:50|18906.72|18786.72|18904.6|18784.6|18906.72|18786.72|18904.6|18784.6|10
1640051220000|2021-12-21 01:47:00|18904.51|18784.51|18903.06|18783.06|18904.51|18784.51|18902.54|18782.54|10
1640051230000|2021-12-21 01:47:10|18903.11|18783.11|18902.44|18782.44|18903.4|18783.4|18902.44|18782.44|10
1640051240000|2021-12-21 01:47:20|18902.56|18782.56|18902.48|18782.48|18902.59|18782.59|18902.32|18782.32|8
1640051250000|2021-12-21 01:47:30|18902.47|18782.47|18903.24|18783.24|18903.32|18783.32|18902.43|18782.43|9
1640051260000|2021-12-21 01:47:40|18903.35|18783.35|18905.97|18785.97|18905.97|18785.97|18903.35|18783.35|9
1640051270000|2021-12-21 01:47:50|18905.7|18785.7|18907.51|18787.51|18907.57|18787.57|18905.45|18785.45|10
1640051280000|2021-12-21 01:48:00|18907.65|18787.65|18907.18|18787.18|18907.65|18787.65|18907|18787|10
1640051290000|2021-12-21 01:48:10|18907.41|18787.41|18908.38|18788.38|18908.38|18788.38|18907.41|18787.41|9
1640051300000|2021-12-21 01:48:20|18908.67|18788.67|18916.25|18796.25|18916.25|18796.25|18908.67|18788.67|10
1640051310000|2021-12-21 01:48:30|18916.37|18796.37|18914.81|18794.81|18916.93|18796.93|18914.81|18794.81|10
1640051320000|2021-12-21 01:48:40|18914.16|18794.16|18910.46|18790.46|18914.16|18794.16|18910.46|18790.46|10
1640051330000|2021-12-21 01:48:50|18910.41|18790.41|18907.02|18787.02|18910.41|18790.41|18906.63|18786.63|10
1640051340000|2021-12-21 01:49:00|18906.69|18786.69|18901.48|18781.48|18906.69|18786.69|18901.48|18781.48|10
1640051350000|2021-12-21 01:49:10|18900.81|18780.81|18895.89|18775.89|18900.81|18780.81|18895.89|18775.89|10
1640051360000|2021-12-21 01:49:20|18895.9|18775.9|18895.41|18775.41|18896.18|18776.18|18894.86|18774.86|10
1640051370000|2021-12-21 01:49:30|18895.42|18775.42|18895.27|18775.27|18895.87|18775.87|18894.94|18774.94|10
1640051380000|2021-12-21 01:49:40|18895.4|18775.4|18896.98|18776.98|18896.98|18776.98|18895.4|18775.4|10
1640051390000|2021-12-21 01:49:50|18897.44|18777.44|18898.87|18778.87|18899.15|18779.15|18897.44|18777.44|10
1640051400000|2021-12-21 01:50:00|18899.99|18779.99|18901.11|18781.11|18901.12|18781.12|18899.99|18779.99|10
1640051410000|2021-12-21 01:50:10|18902.2|18782.2|18905.48|18785.48|18905.48|18785.48|18902.2|18782.2|10
1640051420000|2021-12-21 01:50:20|18906.14|18786.14|18910.26|18790.26|18910.26|18790.26|18906.07|18786.07|10
1640051430000|2021-12-21 01:50:30|18911.06|18791.06|18914.39|18794.39|18914.39|18794.39|18911.06|18791.06|9
1640051440000|2021-12-21 01:50:40|18913.86|18793.86|18916.05|18796.05|18916.05|18796.05|18913.86|18793.86|10
1640051450000|2021-12-21 01:50:50|18916.29|18796.29|18917.7|18797.7|18917.7|18797.7|18916.21|18796.21|10
1640051460000|2021-12-21 01:51:00|18917.45|18797.45|18914.18|18794.18|18918.11|18798.11|18914.18|18794.18|10
1640051470000|2021-12-21 01:51:10|18913.64|18793.64|18910.39|18790.39|18913.64|18793.64|18910.39|18790.39|10
1640051480000|2021-12-21 01:51:20|18910.18|18790.18|18908.88|18788.88|18910.18|18790.18|18908.88|18788.88|10
1640051490000|2021-12-21 01:51:30|18908.78|18788.78|18905.65|18785.65|18908.78|18788.78|18905.65|18785.65|10
1640051500000|2021-12-21 01:51:40|18905.63|18785.63|18903.86|18783.86|18905.63|18785.63|18903.86|18783.86|9
1640051510000|2021-12-21 01:51:50|18903.35|18783.35|18902.61|18782.61|18903.35|18783.35|18902.57|18782.57|10
1640051520000|2021-12-21 01:52:00|18902.3|18782.3|18898.96|18778.96|18902.36|18782.36|18898.96|18778.96|10
1640051530000|2021-12-21 01:52:10|18899.01|18779.01|18898.72|18778.72|18899.41|18779.41|18898.72|18778.72|10
1640051540000|2021-12-21 01:52:20|18898.61|18778.61|18898.21|18778.21|18898.75|18778.75|18898.21|18778.21|10
1640051550000|2021-12-21 01:52:30|18898.19|18778.19|18898.28|18778.28|18898.28|18778.28|18897.64|18777.64|9
1640051560000|2021-12-21 01:52:40|18898.64|18778.64|18901.8|18781.8|18901.8|18781.8|18898.52|18778.52|9
1640051570000|2021-12-21 01:52:50|18902.06|18782.06|18904.87|18784.87|18904.87|18784.87|18902.06|18782.06|10
1640051580000|2021-12-21 01:53:00|18904.88|18784.88|18906.33|18786.33|18906.33|18786.33|18904.46|18784.46|10
1640051590000|2021-12-21 01:53:10|18906.34|18786.34|18905.51|18785.51|18906.36|18786.36|18905.38|18785.38|8
1640051600000|2021-12-21 01:53:20|18905.5|18785.5|18905.94|18785.94|18906.08|18786.08|18905.33|18785.33|10
1640051610000|2021-12-21 01:53:30|18906.01|18786.01|18907.52|18787.52|18907.55|18787.55|18906.01|18786.01|9
1640051620000|2021-12-21 01:53:40|18907.83|18787.83|18909.19|18789.19|18909.69|18789.69|18907.83|18787.83|10
1640051630000|2021-12-21 01:53:50|18908.94|18788.94|18905.44|18785.44|18908.94|18788.94|18905.44|18785.44|10
1640051640000|2021-12-21 01:54:00|18903.47|18783.47|18898.79|18778.79|18903.47|18783.47|18898.79|18778.79|10
1640051650000|2021-12-21 01:54:10|18898.2|18778.2|18898.25|18778.25|18898.41|18778.41|18897.33|18777.33|10
1640051660000|2021-12-21 01:54:20|18898.21|18778.21|18897.54|18777.54|18899.95|18779.95|18897.54|18777.54|10
1640051670000|2021-12-21 01:54:30|18897.22|18777.22|18897.63|18777.63|18897.79|18777.79|18897.22|18777.22|10
1640051680000|2021-12-21 01:54:40|18897.89|18777.89|18902.07|18782.07|18902.07|18782.07|18897.89|18777.89|10
1640051690000|2021-12-21 01:54:50|18901.96|18781.96|18906.98|18786.98|18907.05|18787.05|18901.96|18781.96|10
1640051700000|2021-12-21 01:55:00|18907.27|18787.27|18906.52|18786.52|18907.63|18787.63|18906.52|18786.52|9
1640051710000|2021-12-21 01:55:10|18906.49|18786.49|18907.25|18787.25|18907.25|18787.25|18906.13|18786.13|10
1640051720000|2021-12-21 01:55:20|18907.22|18787.22|18907.04|18787.04|18907.44|18787.44|18907.04|18787.04|10
1640051730000|2021-12-21 01:55:30|18907.1|18787.1|18907.95|18787.95|18907.95|18787.95|18907.07|18787.07|10
1640051740000|2021-12-21 01:55:40|18908.2|18788.2|18906.88|18786.88|18908.36|18788.36|18906.62|18786.62|10
1640051750000|2021-12-21 01:55:50|18906.86|18786.86|18903.22|18783.22|18906.86|18786.86|18903.22|18783.22|10
1640051760000|2021-12-21 01:56:00|18902.55|18782.55|18899.36|18779.36|18902.55|18782.55|18899.36|18779.36|10
1640051770000|2021-12-21 01:56:10|18899.45|18779.45|18898.09|18778.09|18899.45|18779.45|18898.09|18778.09|10
1640051780000|2021-12-21 01:56:20|18897.84|18777.84|18895.54|18775.54|18897.84|18777.84|18895.54|18775.54|9
1640051790000|2021-12-21 01:56:30|18895.44|18775.44|18896.25|18776.25|18896.25|18776.25|18895.44|18775.44|9
1640051800000|2021-12-21 01:56:40|18896.72|18776.72|18896.27|18776.27|18897.02|18777.02|18896.27|18776.27|8
1640051810000|2021-12-21 01:56:50|18896.29|18776.29|18893.86|18773.86|18896.29|18776.29|18893.79|18773.79|10
1640051820000|2021-12-21 01:57:00|18893.88|18773.88|18892.43|18772.43|18893.88|18773.88|18892.24|18772.24|9
1640051830000|2021-12-21 01:57:10|18892.49|18772.49|18894.3|18774.3|18894.44|18774.44|18892.13|18772.13|10
1640051840000|2021-12-21 01:57:20|18894.22|18774.22|18896|18776|18896|18776|18894.22|18774.22|10
1640051850000|2021-12-21 01:57:30|18896.89|18776.89|18899.12|18779.12|18899.12|18779.12|18896.32|18776.32|10
1640051860000|2021-12-21 01:57:40|18899.95|18779.95|18900.58|18780.58|18900.87|18780.87|18899.81|18779.81|10
1640051870000|2021-12-21 01:57:50|18900.56|18780.56|18900.97|18780.97|18901.26|18781.26|18900.56|18780.56|10
1640051880000|2021-12-21 01:58:00|18901|18781|18900.76|18780.76|18901.03|18781.03|18900.63|18780.63|10
1640051890000|2021-12-21 01:58:10|18900.85|18780.85|18899.38|18779.38|18900.85|18780.85|18899.38|18779.38|9
1640051900000|2021-12-21 01:58:20|18899.54|18779.54|18900.49|18780.49|18900.49|18780.49|18899.38|18779.38|8
1640051910000|2021-12-21 01:58:30|18900.59|18780.59|18903.49|18783.49|18903.49|18783.49|18900.59|18780.59|10
1640051920000|2021-12-21 01:58:40|18903.48|18783.48|18904.84|18784.84|18905.27|18785.27|18903.48|18783.48|10
1640051930000|2021-12-21 01:58:50|18904.64|18784.64|18900.95|18780.95|18904.64|18784.64|18900.95|18780.95|10
1640051940000|2021-12-21 01:59:00|18900.67|18780.67|18899.96|18779.96|18900.67|18780.67|18899.82|18779.82|10
1640051950000|2021-12-21 01:59:10|18899.7|18779.7|18899.62|18779.62|18900.28|18780.28|18899.33|18779.33|10
1640051960000|2021-12-21 01:59:20|18899.93|18779.93|18900.41|18780.41|18901.12|18781.12|18899.76|18779.76|10
1640051970000|2021-12-21 01:59:30|18900.19|18780.19|18899.77|18779.77|18900.19|18780.19|18899.56|18779.56|9
1640051980000|2021-12-21 01:59:40|18900.03|18780.03|18899.38|18779.38|18900.03|18780.03|18899.09|18779.09|10
1640051990000|2021-12-21 01:59:50|18899.65|18779.65|18897.45|18777.45|18900.02|18780.02|18897.45|18777.45|9
1640052000000|2021-12-21 02:00:00|18897.44|18777.44|18897.36|18777.36|18897.44|18777.44|18895.58|18775.58|10
1640052010000|2021-12-21 02:00:10|18896.69|18776.69|18900.69|18780.69|18900.69|18780.69|18896.69|18776.69|10
1640052020000|2021-12-21 02:00:20|18900.67|18780.67|18911.37|18791.37|18911.37|18791.37|18900.67|18780.67|10
1640052030000|2021-12-21 02:00:30|18910.48|18790.48|18921.28|18801.28|18921.28|18801.28|18910.48|18790.48|10
1640052040000|2021-12-21 02:00:40|18921.41|18801.41|18920.2|18800.2|18921.41|18801.41|18919.31|18799.31|10
1640052050000|2021-12-21 02:00:50|18920.08|18800.08|18911.21|18791.21|18920.08|18800.08|18911.21|18791.21|10
1640052060000|2021-12-21 02:01:00|18910.51|18790.51|18905.35|18785.35|18910.65|18790.65|18905.35|18785.35|10
1640052070000|2021-12-21 02:01:10|18905.25|18785.25|18906.17|18786.17|18906.19|18786.19|18904.69|18784.69|10
1640052080000|2021-12-21 02:01:20|18905.36|18785.36|18899.42|18779.42|18905.36|18785.36|18899.42|18779.42|10
1640052090000|2021-12-21 02:01:30|18898.24|18778.24|18896.36|18776.36|18898.24|18778.24|18896.3|18776.3|10
1640052100000|2021-12-21 02:01:40|18895.82|18775.82|18895.79|18775.79|18896.22|18776.22|18895.46|18775.46|10
1640052110000|2021-12-21 02:01:50|18895.81|18775.81|18897.78|18777.78|18897.78|18777.78|18895.5|18775.5|10
1640052120000|2021-12-21 02:02:00|18897.79|18777.79|18898.49|18778.49|18898.49|18778.49|18897.12|18777.12|10
1640052130000|2021-12-21 02:02:10|18898.22|18778.22|18895.78|18775.78|18898.22|18778.22|18895.64|18775.64|10
1640052140000|2021-12-21 02:02:20|18895.07|18775.07|18896.84|18776.84|18896.84|18776.84|18895.07|18775.07|10
1640052150000|2021-12-21 02:02:30|18896.86|18776.86|18898.08|18778.08|18898.14|18778.14|18896.86|18776.86|10
1640052160000|2021-12-21 02:02:40|18897.73|18777.73|18894.6|18774.6|18897.78|18777.78|18894.6|18774.6|10
1640052170000|2021-12-21 02:02:50|18894.54|18774.54|18894.44|18774.44|18894.61|18774.61|18894.03|18774.03|10
1640052180000|2021-12-21 02:03:00|18894.86|18774.86|18893.54|18773.54|18894.86|18774.86|18893.54|18773.54|9
1640052190000|2021-12-21 02:03:10|18893.73|18773.73|18893.48|18773.48|18894.09|18774.09|18893.17|18773.17|10
1640052200000|2021-12-21 02:03:20|18893.52|18773.52|18892.71|18772.71|18893.52|18773.52|18892.67|18772.67|10
1640052210000|2021-12-21 02:03:30|18892.62|18772.62|18892.69|18772.69|18892.69|18772.69|18892.35|18772.35|10
1640052220000|2021-12-21 02:03:40|18893.25|18773.25|18895.03|18775.03|18895.03|18775.03|18893.16|18773.16|10
1640052230000|2021-12-21 02:03:50|18895.18|18775.18|18895.63|18775.63|18895.69|18775.69|18895.04|18775.04|10
1640052240000|2021-12-21 02:04:00|18895.55|18775.55|18894.46|18774.46|18895.84|18775.84|18894.46|18774.46|10
1640052250000|2021-12-21 02:04:10|18894.36|18774.36|18891.64|18771.64|18894.42|18774.42|18891.46|18771.46|10
1640052260000|2021-12-21 02:04:20|18891.28|18771.28|18892.84|18772.84|18892.84|18772.84|18890.91|18770.91|10
1640052270000|2021-12-21 02:04:30|18892.85|18772.85|18892.67|18772.67|18893.22|18773.22|18892.43|18772.43|10
1640052280000|2021-12-21 02:04:40|18892.64|18772.64|18890.95|18770.95|18892.94|18772.94|18890.95|18770.95|9
1640052290000|2021-12-21 02:04:50|18890.93|18770.93|18881.99|18761.99|18890.93|18770.93|18881.99|18761.99|10
1640052300000|2021-12-21 02:05:00|18881.89|18761.89|18877.7|18757.7|18881.89|18761.89|18877.7|18757.7|10
1640052310000|2021-12-21 02:05:10|18877.29|18757.29|18876.82|18756.82|18877.29|18757.29|18876.76|18756.76|10
1640052320000|2021-12-21 02:05:20|18875.51|18755.51|18876.71|18756.71|18876.71|18756.71|18875.51|18755.51|10
1640052330000|2021-12-21 02:05:30|18876.72|18756.72|18875.56|18755.56|18876.72|18756.72|18875.11|18755.11|10
1640052340000|2021-12-21 02:05:40|18875.64|18755.64|18876.02|18756.02|18877.57|18757.57|18875.64|18755.64|10
1640052350000|2021-12-21 02:05:50|18876.22|18756.22|18876.41|18756.41|18876.44|18756.44|18876.03|18756.03|10
1640052360000|2021-12-21 02:06:00|18876.48|18756.48|18883.79|18763.79|18883.79|18763.79|18876.48|18756.48|9
1640052370000|2021-12-21 02:06:10|18884.22|18764.22|18889.48|18769.48|18889.48|18769.48|18884.22|18764.22|10
1640052380000|2021-12-21 02:06:20|18890.04|18770.04|18890.36|18770.36|18891.72|18771.72|18890.04|18770.04|10
1640052390000|2021-12-21 02:06:30|18890.62|18770.62|18888.14|18768.14|18890.62|18770.62|18888.14|18768.14|10
1640052400000|2021-12-21 02:06:40|18888.28|18768.28|18886.4|18766.4|18888.28|18768.28|18886.4|18766.4|9
1640052410000|2021-12-21 02:06:50|18886.51|18766.51|18883.65|18763.65|18886.51|18766.51|18882.93|18762.93|10
1640052420000|2021-12-21 02:07:00|18883.85|18763.85|18885.06|18765.06|18885.06|18765.06|18883.85|18763.85|9
1640052430000|2021-12-21 02:07:10|18885.1|18765.1|18887.76|18767.76|18887.76|18767.76|18884.91|18764.91|10
1640052440000|2021-12-21 02:07:20|18888.22|18768.22|18889.59|18769.59|18889.76|18769.76|18888.22|18768.22|9
1640052450000|2021-12-21 02:07:30|18889.67|18769.67|18890.08|18770.08|18891.3|18771.3|18889.67|18769.67|10
1640052460000|2021-12-21 02:07:40|18889.86|18769.86|18890.08|18770.08|18890.08|18770.08|18889.15|18769.15|9
1640052470000|2021-12-21 02:07:50|18890.28|18770.28|18891.3|18771.3|18891.3|18771.3|18890.28|18770.28|10
1640052480000|2021-12-21 02:08:00|18891.19|18771.19|18893.02|18773.02|18893.02|18773.02|18891.19|18771.19|9
1640052490000|2021-12-21 02:08:10|18893.24|18773.24|18893.66|18773.66|18893.66|18773.66|18892.92|18772.92|9
1640052500000|2021-12-21 02:08:20|18895.82|18775.82|18901.11|18781.11|18901.11|18781.11|18895.82|18775.82|10
1640052510000|2021-12-21 02:08:30|18901.69|18781.69|18902.95|18782.95|18903.06|18783.06|18901.66|18781.66|8
1640052520000|2021-12-21 02:08:40|18903.1|18783.1|18902.43|18782.43|18903.1|18783.1|18902.43|18782.43|10
1640052530000|2021-12-21 02:08:50|18902.47|18782.47|18904.52|18784.52|18904.52|18784.52|18902.47|18782.47|10
1640052540000|2021-12-21 02:09:00|18904.79|18784.79|18902.1|18782.1|18904.94|18784.94|18902.1|18782.1|10
1640052550000|2021-12-21 02:09:10|18901.51|18781.51|18898.08|18778.08|18901.51|18781.51|18898.08|18778.08|10
1640052560000|2021-12-21 02:09:20|18898.26|18778.26|18893.41|18773.41|18898.26|18778.26|18893.41|18773.41|10
1640052570000|2021-12-21 02:09:30|18893.35|18773.35|18887.86|18767.86|18893.35|18773.35|18887.86|18767.86|9
1640052580000|2021-12-21 02:09:40|18887.82|18767.82|18888.41|18768.41|18888.41|18768.41|18887.18|18767.18|9
1640052590000|2021-12-21 02:09:50|18888.36|18768.36|18889.22|18769.22|18889.35|18769.35|18888.29|18768.29|9
1640052600000|2021-12-21 02:10:00|18889.73|18769.73|18889.4|18769.4|18889.99|18769.99|18889.28|18769.28|10
1640052610000|2021-12-21 02:10:10|18889.09|18769.09|18888.68|18768.68|18889.09|18769.09|18888.35|18768.35|10
1640052620000|2021-12-21 02:10:20|18888.69|18768.69|18890.61|18770.61|18890.63|18770.63|18888.69|18768.69|10
1640052630000|2021-12-21 02:10:30|18891.11|18771.11|18894.25|18774.25|18894.25|18774.25|18891.11|18771.11|9
1640052640000|2021-12-21 02:10:40|18895.36|18775.36|18896.66|18776.66|18896.92|18776.92|18895.36|18775.36|10
1640052650000|2021-12-21 02:10:50|18896.51|18776.51|18896.14|18776.14|18896.86|18776.86|18896|18776|9
1640052660000|2021-12-21 02:11:00|18896.03|18776.03|18893.35|18773.35|18896.31|18776.31|18893.35|18773.35|10
1640052670000|2021-12-21 02:11:10|18893.45|18773.45|18887.87|18767.87|18893.45|18773.45|18887.87|18767.87|10
1640052680000|2021-12-21 02:11:20|18886.95|18766.95|18882.9|18762.9|18886.95|18766.95|18882.9|18762.9|10
1640052690000|2021-12-21 02:11:30|18881.72|18761.72|18883.06|18763.06|18883.06|18763.06|18881.39|18761.39|10
1640052700000|2021-12-21 02:11:40|18883.12|18763.12|18883|18763|18884.5|18764.5|18883|18763|9
1640052710000|2021-12-21 02:11:50|18882.98|18762.98|18882.33|18762.33|18882.98|18762.98|18882.26|18762.26|9
1640052720000|2021-12-21 02:12:00|18882.18|18762.18|18884.07|18764.07|18884.07|18764.07|18882.18|18762.18|10
1640052730000|2021-12-21 02:12:10|18883.85|18763.85|18883.09|18763.09|18883.85|18763.85|18883.09|18763.09|10
1640052740000|2021-12-21 02:12:20|18883.38|18763.38|18882.19|18762.19|18883.38|18763.38|18881.89|18761.89|10
1640052750000|2021-12-21 02:12:30|18882.12|18762.12|18882.09|18762.09|18882.41|18762.41|18881.71|18761.71|10
1640052760000|2021-12-21 02:12:40|18881.46|18761.46|18881.29|18761.29|18881.46|18761.46|18880.83|18760.83|9
1640052770000|2021-12-21 02:12:50|18881.36|18761.36|18883.34|18763.34|18883.34|18763.34|18881.29|18761.29|10
1640052780000|2021-12-21 02:13:00|18883.71|18763.71|18884.72|18764.72|18884.72|18764.72|18883.35|18763.35|9
1640052790000|2021-12-21 02:13:10|18884.68|18764.68|18885.31|18765.31|18885.31|18765.31|18884.03|18764.03|10
1640052800000|2021-12-21 02:13:20|18885.58|18765.58|18885.6|18765.6|18885.82|18765.82|18885.04|18765.04|9
1640052810000|2021-12-21 02:13:30|18885.73|18765.73|18885.22|18765.22|18885.77|18765.77|18885.22|18765.22|9
1640052820000|2021-12-21 02:13:40|18885.4|18765.4|18884.87|18764.87|18885.85|18765.85|18884.87|18764.87|10
1640052830000|2021-12-21 02:13:50|18886.1|18766.1|18886.42|18766.42|18886.42|18766.42|18885.58|18765.58|10
1640052840000|2021-12-21 02:14:00|18886.12|18766.12|18884.23|18764.23|18886.12|18766.12|18884.23|18764.23|9
1640052850000|2021-12-21 02:14:10|18884.44|18764.44|18881.51|18761.51|18884.56|18764.56|18881.51|18761.51|10
1640052860000|2021-12-21 02:14:20|18880.63|18760.63|18881.74|18761.74|18881.74|18761.74|18880.63|18760.63|9
1640052870000|2021-12-21 02:14:30|18878.43|18758.43|18878.3|18758.3|18878.48|18758.48|18878.22|18758.22|9
1640052880000|2021-12-21 02:14:40|18878.27|18758.27|18879.49|18759.49|18880.02|18760.02|18878.17|18758.17|10
1640052890000|2021-12-21 02:14:50|18879.74|18759.74|18879.8|18759.8|18880.24|18760.24|18879.63|18759.63|7
1640052900000|2021-12-21 02:15:00|18879.86|18759.86|18880.66|18760.66|18880.66|18760.66|18879.57|18759.57|10
1640052910000|2021-12-21 02:15:10|18880.95|18760.95|18882.6|18762.6|18882.6|18762.6|18880.94|18760.94|9
1640052920000|2021-12-21 02:15:20|18882.68|18762.68|18886.53|18766.53|18886.53|18766.53|18882.68|18762.68|10
1640052930000|2021-12-21 02:15:30|18886.85|18766.85|18888.53|18768.53|18888.69|18768.69|18886.85|18766.85|10
1640052940000|2021-12-21 02:15:40|18887.63|18767.63|18888.28|18768.28|18888.5|18768.5|18887.63|18767.63|9
1640052950000|2021-12-21 02:15:50|18888.31|18768.31|18888.47|18768.47|18888.47|18768.47|18888.17|18768.17|10
1640052960000|2021-12-21 02:16:00|18888.55|18768.55|18888.21|18768.21|18888.9|18768.9|18888.21|18768.21|9
1640052970000|2021-12-21 02:16:10|18888.34|18768.34|18887.19|18767.19|18888.55|18768.55|18887.19|18767.19|8
1640052980000|2021-12-21 02:16:20|18887.01|18767.01|18884.23|18764.23|18887.01|18767.01|18884.23|18764.23|10
1640052990000|2021-12-21 02:16:30|18885.18|18765.18|18884.17|18764.17|18885.36|18765.36|18884.17|18764.17|9
1640053000000|2021-12-21 02:16:40|18885.45|18765.45|18885.33|18765.33|18885.6|18765.6|18884.94|18764.94|10
1640053010000|2021-12-21 02:16:50|18885.53|18765.53|18885.48|18765.48|18885.63|18765.63|18885.36|18765.36|9
1640053020000|2021-12-21 02:17:00|18885.45|18765.45|18884.9|18764.9|18885.45|18765.45|18884.8|18764.8|9
1640053030000|2021-12-21 02:17:10|18884.61|18764.61|18884.48|18764.48|18884.96|18764.96|18884.41|18764.41|9
1640053040000|2021-12-21 02:17:20|18884.42|18764.42|18882.53|18762.53|18884.42|18764.42|18882.45|18762.45|10
1640053050000|2021-12-21 02:17:30|18882.41|18762.41|18881.36|18761.36|18882.43|18762.43|18881.36|18761.36|10
1640053060000|2021-12-21 02:17:40|18881.19|18761.19|18879.82|18759.82|18881.19|18761.19|18879.22|18759.22|10
1640053070000|2021-12-21 02:17:50|18879.55|18759.55|18878.68|18758.68|18879.55|18759.55|18878.19|18758.19|9
1640053080000|2021-12-21 02:18:00|18878.72|18758.72|18881.2|18761.2|18881.55|18761.55|18878.72|18758.72|9
1640053090000|2021-12-21 02:18:10|18881.47|18761.47|18881.46|18761.46|18882.16|18762.16|18881.38|18761.38|9
1640053100000|2021-12-21 02:18:20|18881.24|18761.24|18879.39|18759.39|18881.24|18761.24|18879.39|18759.39|10
1640053110000|2021-12-21 02:18:30|18879.58|18759.58|18878.87|18758.87|18879.59|18759.59|18878.87|18758.87|8
1640053120000|2021-12-21 02:18:40|18878.8|18758.8|18873.09|18753.09|18879.06|18759.06|18873.09|18753.09|10
1640053130000|2021-12-21 02:18:50|18872.84|18752.84|18873.2|18753.2|18873.2|18753.2|18872.31|18752.31|9
1640053140000|2021-12-21 02:19:00|18873.33|18753.33|18872.61|18752.61|18873.33|18753.33|18872.42|18752.42|10
1640053150000|2021-12-21 02:19:10|18872.48|18752.48|18870.21|18750.21|18872.48|18752.48|18869.7|18749.7|9
1640053160000|2021-12-21 02:19:20|18870.71|18750.71|18876.44|18756.44|18876.44|18756.44|18870.71|18750.71|10
1640053170000|2021-12-21 02:19:30|18876.64|18756.64|18878.86|18758.86|18878.86|18758.86|18876.64|18756.64|10
1640053180000|2021-12-21 02:19:40|18878.69|18758.69|18878.94|18758.94|18879.11|18759.11|18878.21|18758.21|9
1640053190000|2021-12-21 02:19:50|18878.46|18758.46|18877.56|18757.56|18878.83|18758.83|18876.1|18756.1|9
1640053200000|2021-12-21 02:20:00|18877.75|18757.75|18878.26|18758.26|18878.27|18758.27|18877.52|18757.52|10
1640053210000|2021-12-21 02:20:10|18878.51|18758.51|18882.79|18762.79|18882.79|18762.79|18878.51|18758.51|10
1640053220000|2021-12-21 02:20:20|18882.64|18762.64|18884.49|18764.49|18884.57|18764.57|18882.64|18762.64|10
1640053230000|2021-12-21 02:20:30|18884.39|18764.39|18883.97|18763.97|18884.83|18764.83|18883.97|18763.97|10
1640053240000|2021-12-21 02:20:40|18884.15|18764.15|18884.07|18764.07|18884.15|18764.15|18883.76|18763.76|10
1640053250000|2021-12-21 02:20:50|18884.3|18764.3|18884.28|18764.28|18884.3|18764.3|18884.03|18764.03|9
1640053260000|2021-12-21 02:21:00|18884.15|18764.15|18884.86|18764.86|18884.86|18764.86|18884.13|18764.13|9
1640053270000|2021-12-21 02:21:10|18884.92|18764.92|18885.05|18765.05|18885.38|18765.38|18884.92|18764.92|10
1640053280000|2021-12-21 02:21:20|18884.88|18764.88|18883.04|18763.04|18885.2|18765.2|18882.91|18762.91|10
1640053290000|2021-12-21 02:21:30|18882.8|18762.8|18883.1|18763.1|18883.1|18763.1|18882.16|18762.16|9
1640053300000|2021-12-21 02:21:40|18883.37|18763.37|18885.61|18765.61|18885.61|18765.61|18883.37|18763.37|10
1640053310000|2021-12-21 02:21:50|18887.04|18767.04|18886.36|18766.36|18887.34|18767.34|18886.24|18766.24|10
1640053320000|2021-12-21 02:22:00|18886.3|18766.3|18886.11|18766.11|18886.3|18766.3|18886.06|18766.06|9
1640053330000|2021-12-21 02:22:10|18886.09|18766.09|18885.77|18765.77|18886.09|18766.09|18885.58|18765.58|9
1640053340000|2021-12-21 02:22:20|18885.32|18765.32|18884.35|18764.35|18885.32|18765.32|18884.26|18764.26|10
1640053350000|2021-12-21 02:22:30|18884.59|18764.59|18885.1|18765.1|18885.29|18765.29|18884.59|18764.59|9
1640053360000|2021-12-21 02:22:40|18885.22|18765.22|18885.8|18765.8|18885.95|18765.95|18885.22|18765.22|9
1640053370000|2021-12-21 02:22:50|18885.81|18765.81|18885.51|18765.51|18885.86|18765.86|18885.51|18765.51|9
1640053380000|2021-12-21 02:23:00|18885.65|18765.65|18897.37|18777.37|18897.37|18777.37|18885.65|18765.65|9
1640053390000|2021-12-21 02:23:10|18897.08|18777.08|18901.93|18781.93|18901.93|18781.93|18897.07|18777.07|10
1640053400000|2021-12-21 02:23:20|18901.69|18781.69|18903.06|18783.06|18903.06|18783.06|18901.69|18781.69|10
1640053410000|2021-12-21 02:23:30|18903.07|18783.07|18903.81|18783.81|18904.1|18784.1|18903.07|18783.07|10
1640053420000|2021-12-21 02:23:40|18903.35|18783.35|18900.63|18780.63|18903.58|18783.58|18900.63|18780.63|9
1640053430000|2021-12-21 02:23:50|18900.01|18780.01|18898|18778|18900.01|18780.01|18898|18778|9
1640053440000|2021-12-21 02:24:00|18898.44|18778.44|18896.84|18776.84|18898.59|18778.59|18896.84|18776.84|9
1640053450000|2021-12-21 02:24:10|18896.36|18776.36|18896.04|18776.04|18896.55|18776.55|18896.04|18776.04|10
1640053460000|2021-12-21 02:24:20|18896.14|18776.14|18894.71|18774.71|18896.23|18776.23|18894.71|18774.71|8
1640053470000|2021-12-21 02:24:30|18894.25|18774.25|18891.79|18771.79|18894.25|18774.25|18891.79|18771.79|10
1640053480000|2021-12-21 02:24:40|18891.81|18771.81|18893.79|18773.79|18893.79|18773.79|18891.81|18771.81|9
1640053490000|2021-12-21 02:24:50|18893.82|18773.82|18896.25|18776.25|18896.25|18776.25|18893.82|18773.82|9
1640053500000|2021-12-21 02:25:00|18896.2|18776.2|18894.69|18774.69|18896.2|18776.2|18894.69|18774.69|9
1640053510000|2021-12-21 02:25:10|18894.33|18774.33|18893.09|18773.09|18894.33|18774.33|18893.09|18773.09|10
1640053520000|2021-12-21 02:25:20|18892.92|18772.92|18892.92|18772.92|18892.92|18772.92|18892.33|18772.33|8
1640053530000|2021-12-21 02:25:30|18892.93|18772.93|18894.1|18774.1|18894.1|18774.1|18892.73|18772.73|10
1640053540000|2021-12-21 02:25:40|18894.19|18774.19|18893.82|18773.82|18894.63|18774.63|18893.72|18773.72|9
1640053550000|2021-12-21 02:25:50|18894.04|18774.04|18891.96|18771.96|18894.04|18774.04|18891.96|18771.96|10
1640053560000|2021-12-21 02:26:00|18891.93|18771.93|18890.97|18770.97|18891.93|18771.93|18890.97|18770.97|8
1640053570000|2021-12-21 02:26:10|18891.13|18771.13|18891.01|18771.01|18891.13|18771.13|18890.61|18770.61|9
1640053580000|2021-12-21 02:26:20|18891.15|18771.15|18891.45|18771.45|18892.65|18772.65|18891.15|18771.15|10
1640053590000|2021-12-21 02:26:30|18891.28|18771.28|18889.41|18769.41|18891.28|18771.28|18889.18|18769.18|10
1640053600000|2021-12-21 02:26:40|18889.57|18769.57|18888.8|18768.8|18889.68|18769.68|18888.8|18768.8|10
1640053610000|2021-12-21 02:26:50|18888.75|18768.75|18886.38|18766.38|18888.75|18768.75|18886.38|18766.38|10
1640053620000|2021-12-21 02:27:00|18886.64|18766.64|18885|18765|18886.64|18766.64|18885|18765|10
1640053630000|2021-12-21 02:27:10|18884.77|18764.77|18881.27|18761.27|18884.77|18764.77|18881.27|18761.27|10
1640053640000|2021-12-21 02:27:20|18881.07|18761.07|18881.11|18761.11|18881.46|18761.46|18880.83|18760.83|9
1640053650000|2021-12-21 02:27:30|18881.61|18761.61|18880.02|18760.02|18881.67|18761.67|18879.65|18759.65|10
1640053660000|2021-12-21 02:27:40|18879.93|18759.93|18878.59|18758.59|18884.17|18764.17|18878.59|18758.59|10
1640053670000|2021-12-21 02:27:50|18878.54|18758.54|18877.73|18757.73|18878.54|18758.54|18877.55|18757.55|9
1640053680000|2021-12-21 02:28:00|18877.02|18757.02|18876.11|18756.11|18877.02|18757.02|18876.09|18756.09|8
1640053690000|2021-12-21 02:28:10|18875.84|18755.84|18876.45|18756.45|18876.45|18756.45|18874.32|18754.32|10
1640053700000|2021-12-21 02:28:20|18876.81|18756.81|18878.93|18758.93|18878.93|18758.93|18876.35|18756.35|9
1640053710000|2021-12-21 02:28:30|18879.06|18759.06|18880.76|18760.76|18880.76|18760.76|18879.06|18759.06|10
1640053720000|2021-12-21 02:28:40|18887.07|18767.07|18891|18771|18891|18771|18887.07|18767.07|10
1640053730000|2021-12-21 02:28:50|18891.08|18771.08|18891.92|18771.92|18891.92|18771.92|18891.08|18771.08|7
1640053740000|2021-12-21 02:29:00|18891.89|18771.89|18893.17|18773.17|18893.17|18773.17|18891.89|18771.89|9
1640053750000|2021-12-21 02:29:10|18893.23|18773.23|18893.59|18773.59|18893.59|18773.59|18893.23|18773.23|8
1640053760000|2021-12-21 02:29:20|18893.87|18773.87|18895.08|18775.08|18895.09|18775.09|18893.85|18773.85|10
1640053770000|2021-12-21 02:29:30|18895.25|18775.25|18894.97|18774.97|18895.82|18775.82|18894.96|18774.96|10
1640053780000|2021-12-21 02:29:40|18894.67|18774.67|18892.43|18772.43|18894.91|18774.91|18892.43|18772.43|9
1640053790000|2021-12-21 02:29:50|18892.1|18772.1|18883.11|18763.11|18892.1|18772.1|18883.11|18763.11|10
1640053800000|2021-12-21 02:30:00|18882.79|18762.79|18883.53|18763.53|18883.53|18763.53|18882.61|18762.61|10
1640053810000|2021-12-21 02:30:10|18883.7|18763.7|18888.39|18768.39|18888.39|18768.39|18883.7|18763.7|9
1640053820000|2021-12-21 02:30:20|18888.84|18768.84|18893.94|18773.94|18893.94|18773.94|18888.84|18768.84|10
1640053830000|2021-12-21 02:30:30|18894.19|18774.19|18895.26|18775.26|18895.26|18775.26|18894.19|18774.19|10
1640053840000|2021-12-21 02:30:40|18895.27|18775.27|18896.84|18776.84|18896.84|18776.84|18895.14|18775.14|10
1640053850000|2021-12-21 02:30:50|18897.01|18777.01|18899.06|18779.06|18899.06|18779.06|18897.01|18777.01|8
1640053860000|2021-12-21 02:31:00|18898.98|18778.98|18898.68|18778.68|18899.16|18779.16|18898.45|18778.45|8
1640053870000|2021-12-21 02:31:10|18898.57|18778.57|18900.35|18780.35|18900.35|18780.35|18898.57|18778.57|9
1640053880000|2021-12-21 02:31:20|18900.42|18780.42|18902.34|18782.34|18902.47|18782.47|18900.42|18780.42|10
1640053890000|2021-12-21 02:31:30|18902.31|18782.31|18901.99|18781.99|18902.88|18782.88|18901.99|18781.99|10
1640053900000|2021-12-21 02:31:40|18901.79|18781.79|18900.99|18780.99|18902.01|18782.01|18900.99|18780.99|9
1640053910000|2021-12-21 02:31:50|18901.1|18781.1|18901.11|18781.11|18901.21|18781.21|18900.76|18780.76|10
1640053920000|2021-12-21 02:32:00|18902.44|18782.44|18898.5|18778.5|18902.44|18782.44|18898.5|18778.5|9
1640053930000|2021-12-21 02:32:10|18897.84|18777.84|18895.46|18775.46|18897.87|18777.87|18895.46|18775.46|10
1640053940000|2021-12-21 02:32:20|18895.66|18775.66|18890.51|18770.51|18895.66|18775.66|18890.51|18770.51|10
1640053950000|2021-12-21 02:32:30|18890.62|18770.62|18888.87|18768.87|18890.62|18770.62|18888.87|18768.87|10
1640053960000|2021-12-21 02:32:40|18888.93|18768.93|18889.16|18769.16|18889.29|18769.29|18888.93|18768.93|9
1640053970000|2021-12-21 02:32:50|18889.33|18769.33|18889.04|18769.04|18889.36|18769.36|18888.65|18768.65|9
1640053980000|2021-12-21 02:33:00|18888.93|18768.93|18886.4|18766.4|18888.93|18768.93|18886.1|18766.1|10
1640053990000|2021-12-21 02:33:10|18886.08|18766.08|18887.94|18767.94|18887.94|18767.94|18886.08|18766.08|10
1640054000000|2021-12-21 02:33:20|18888.47|18768.47|18882.36|18762.36|18888.94|18768.94|18882.36|18762.36|10
1640054010000|2021-12-21 02:33:30|18881.69|18761.69|18878.57|18758.57|18881.69|18761.69|18878.57|18758.57|10
1640054020000|2021-12-21 02:33:40|18878.46|18758.46|18879.2|18759.2|18879.2|18759.2|18878.46|18758.46|9
1640054030000|2021-12-21 02:33:50|18878.76|18758.76|18878.06|18758.06|18878.89|18758.89|18878.06|18758.06|9
1640054040000|2021-12-21 02:34:00|18878.53|18758.53|18879.49|18759.49|18879.49|18759.49|18878.2|18758.2|10
1640054050000|2021-12-21 02:34:10|18879.95|18759.95|18879.65|18759.65|18879.95|18759.95|18879.29|18759.29|10
1640054060000|2021-12-21 02:34:20|18879.87|18759.87|18879.9|18759.9|18880.13|18760.13|18879.83|18759.83|8
1640054070000|2021-12-21 02:34:30|18879.96|18759.96|18880.58|18760.58|18880.8|18760.8|18879.96|18759.96|9
1640054080000|2021-12-21 02:34:40|18880.6|18760.6|18881.4|18761.4|18881.54|18761.54|18880.46|18760.46|10
1640054090000|2021-12-21 02:34:50|18881.51|18761.51|18879.5|18759.5|18881.51|18761.51|18879.5|18759.5|10
1640054100000|2021-12-21 02:35:00|18879.14|18759.14|18879.86|18759.86|18880.13|18760.13|18878.46|18758.46|10
1640054110000|2021-12-21 02:35:10|18879.85|18759.85|18878.93|18758.93|18879.97|18759.97|18878.93|18758.93|9
1640054120000|2021-12-21 02:35:20|18878.91|18758.91|18883.16|18763.16|18883.16|18763.16|18878.91|18758.91|10
1640054130000|2021-12-21 02:35:30|18883.23|18763.23|18887.64|18767.64|18887.64|18767.64|18883.23|18763.23|10
1640054140000|2021-12-21 02:35:40|18887.67|18767.67|18889.17|18769.17|18889.17|18769.17|18887.67|18767.67|10
1640054150000|2021-12-21 02:35:50|18889.34|18769.34|18891.56|18771.56|18891.56|18771.56|18889.24|18769.24|9
1640054160000|2021-12-21 02:36:00|18891.28|18771.28|18892.73|18772.73|18892.73|18772.73|18891.12|18771.12|9
1640054170000|2021-12-21 02:36:10|18892.8|18772.8|18896.29|18776.29|18896.29|18776.29|18892.8|18772.8|10
1640054180000|2021-12-21 02:36:20|18896.58|18776.58|18896.64|18776.64|18897.24|18777.24|18896.56|18776.56|10
1640054190000|2021-12-21 02:36:30|18896.51|18776.51|18896.48|18776.48|18896.7|18776.7|18896.18|18776.18|9
1640054200000|2021-12-21 02:36:40|18896.56|18776.56|18896.47|18776.47|18896.98|18776.98|18896.46|18776.46|9
1640054210000|2021-12-21 02:36:50|18897.49|18777.49|18911.94|18791.94|18911.94|18791.94|18897.49|18777.49|10
1640054220000|2021-12-21 02:37:00|18911.88|18791.88|18917.58|18797.58|18917.58|18797.58|18911.88|18791.88|9
1640054230000|2021-12-21 02:37:10|18917.79|18797.79|18915.28|18795.28|18917.97|18797.97|18915.28|18795.28|10
1640054240000|2021-12-21 02:37:20|18915.1|18795.1|18912.6|18792.6|18915.17|18795.17|18912.6|18792.6|9
1640054250000|2021-12-21 02:37:30|18912.85|18792.85|18912.92|18792.92|18913.51|18793.51|18912.3|18792.3|10
1640054260000|2021-12-21 02:37:40|18912.53|18792.53|18909|18789|18912.53|18792.53|18909|18789|10
1640054270000|2021-12-21 02:37:50|18908.97|18788.97|18906.4|18786.4|18908.97|18788.97|18906.4|18786.4|9
1640054280000|2021-12-21 02:38:00|18906.47|18786.47|18906.44|18786.44|18907.07|18787.07|18906.34|18786.34|10
1640054290000|2021-12-21 02:38:10|18906.31|18786.31|18904.29|18784.29|18906.31|18786.31|18904.29|18784.29|9
1640054300000|2021-12-21 02:38:20|18904.28|18784.28|18905.03|18785.03|18905.12|18785.12|18903.4|18783.4|10
1640054310000|2021-12-21 02:38:30|18904.44|18784.44|18906|18786|18906|18786|18904.29|18784.29|9
1640054320000|2021-12-21 02:38:40|18906.05|18786.05|18908.46|18788.46|18908.46|18788.46|18905.91|18785.91|10
1640054330000|2021-12-21 02:38:50|18908.69|18788.69|18911.61|18791.61|18911.61|18791.61|18908.69|18788.69|10
1640054340000|2021-12-21 02:39:00|18911.73|18791.73|18911.81|18791.81|18912.4|18792.4|18911.24|18791.24|9
1640054350000|2021-12-21 02:39:10|18911.37|18791.37|18910.73|18790.73|18911.51|18791.51|18910.73|18790.73|9
1640054360000|2021-12-21 02:39:20|18910.49|18790.49|18909.97|18789.97|18910.49|18790.49|18909.7|18789.7|9
1640054370000|2021-12-21 02:39:30|18909.82|18789.82|18909.08|18789.08|18909.86|18789.86|18909.08|18789.08|9
1640054380000|2021-12-21 02:39:40|18908.81|18788.81|18905.91|18785.91|18908.81|18788.81|18905.81|18785.81|10
1640054390000|2021-12-21 02:39:50|18906.05|18786.05|18905.18|18785.18|18906.57|18786.57|18905.12|18785.12|9
1640054400000|2021-12-21 02:40:00|18905.27|18785.27|18904.68|18784.68|18905.28|18785.28|18904.68|18784.68|7
1640054410000|2021-12-21 02:40:10|18904.69|18784.69|18903.54|18783.54|18904.69|18784.69|18903.54|18783.54|9
1640054420000|2021-12-21 02:40:20|18903.58|18783.58|18903.65|18783.65|18904.14|18784.14|18903.12|18783.12|10
1640054430000|2021-12-21 02:40:30|18903.69|18783.69|18901.9|18781.9|18903.69|18783.69|18901.86|18781.86|9
1640054440000|2021-12-21 02:40:40|18901.73|18781.73|18901.51|18781.51|18902.01|18782.01|18901.25|18781.25|9
1640054450000|2021-12-21 02:40:50|18901.33|18781.33|18901.24|18781.24|18902.05|18782.05|18901.24|18781.24|8
1640054460000|2021-12-21 02:41:00|18901.09|18781.09|18895.52|18775.52|18901.09|18781.09|18895.52|18775.52|10
1640054470000|2021-12-21 02:41:10|18895.28|18775.28|18891.97|18771.97|18895.28|18775.28|18891.97|18771.97|10
1640054480000|2021-12-21 02:41:20|18891.6|18771.6|18890.61|18770.61|18891.6|18771.6|18890.61|18770.61|10
1640054490000|2021-12-21 02:41:30|18890.38|18770.38|18890.55|18770.55|18890.84|18770.84|18889.74|18769.74|10
1640054500000|2021-12-21 02:41:40|18891.14|18771.14|18890.61|18770.61|18891.14|18771.14|18890.42|18770.42|9
1640054510000|2021-12-21 02:41:50|18890.49|18770.49|18891.02|18771.02|18891.07|18771.07|18890.33|18770.33|9
1640054520000|2021-12-21 02:42:00|18891.25|18771.25|18890.58|18770.58|18891.84|18771.84|18890.58|18770.58|9
1640054530000|2021-12-21 02:42:10|18890.57|18770.57|18890.76|18770.76|18890.76|18770.76|18890.03|18770.03|10
1640054540000|2021-12-21 02:42:20|18890.83|18770.83|18890.45|18770.45|18890.83|18770.83|18889.85|18769.85|10
1640054550000|2021-12-21 02:42:30|18890.97|18770.97|18892.22|18772.22|18892.22|18772.22|18890.97|18770.97|10
1640054560000|2021-12-21 02:42:40|18892.27|18772.27|18890.67|18770.67|18892.27|18772.27|18890.67|18770.67|10
1640054570000|2021-12-21 02:42:50|18890.85|18770.85|18891.03|18771.03|18891.4|18771.4|18890.8|18770.8|10
1640054580000|2021-12-21 02:43:00|18891.52|18771.52|18890.28|18770.28|18891.52|18771.52|18889.95|18769.95|10
1640054590000|2021-12-21 02:43:10|18890.21|18770.21|18890.46|18770.46|18890.9|18770.9|18890.21|18770.21|10
1640054600000|2021-12-21 02:43:20|18890.37|18770.37|18889.94|18769.94|18890.37|18770.37|18889.94|18769.94|9
1640054610000|2021-12-21 02:43:30|18888.69|18768.69|18887.21|18767.21|18889.43|18769.43|18887.21|18767.21|10
1640054620000|2021-12-21 02:43:40|18886.92|18766.92|18886|18766|18886.92|18766.92|18885.92|18765.92|9
1640054630000|2021-12-21 02:43:50|18885.93|18765.93|18885.59|18765.59|18885.93|18765.93|18885.11|18765.11|10
1640054640000|2021-12-21 02:44:00|18885.6|18765.6|18887.47|18767.47|18888.17|18768.17|18885.22|18765.22|10
1640054650000|2021-12-21 02:44:10|18887.95|18767.95|18888.44|18768.44|18888.58|18768.58|18887.63|18767.63|10
1640054660000|2021-12-21 02:44:20|18888.07|18768.07|18886.26|18766.26|18888.07|18768.07|18886.26|18766.26|10
1640054670000|2021-12-21 02:44:30|18886.56|18766.56|18885.23|18765.23|18886.56|18766.56|18884.97|18764.97|9
1640054680000|2021-12-21 02:44:40|18885.44|18765.44|18881.85|18761.85|18885.44|18765.44|18881.85|18761.85|9
1640054690000|2021-12-21 02:44:50|18881.09|18761.09|18877.78|18757.78|18881.09|18761.09|18877.78|18757.78|10
1640054700000|2021-12-21 02:45:00|18877.81|18757.81|18878.85|18758.85|18878.89|18758.89|18877.69|18757.69|9
1640054710000|2021-12-21 02:45:10|18878.62|18758.62|18878.31|18758.31|18878.62|18758.62|18877.82|18757.82|10
1640054720000|2021-12-21 02:45:20|18878.45|18758.45|18878.17|18758.17|18878.99|18758.99|18878.17|18758.17|10
1640054730000|2021-12-21 02:45:30|18878.15|18758.15|18880.01|18760.01|18880.01|18760.01|18877.37|18757.37|10
1640054740000|2021-12-21 02:45:40|18880.82|18760.82|18886.62|18766.62|18887.47|18767.47|18880.82|18760.82|10
1640054750000|2021-12-21 02:45:50|18886.46|18766.46|18887.65|18767.65|18888.6|18768.6|18886.46|18766.46|10
1640054760000|2021-12-21 02:46:00|18888.79|18768.79|18888.96|18768.96|18889.12|18769.12|18888.65|18768.65|10
1640054770000|2021-12-21 02:46:10|18888.97|18768.97|18889.11|18769.11|18889.11|18769.11|18888.3|18768.3|10
1640054780000|2021-12-21 02:46:20|18889.27|18769.27|18888.35|18768.35|18889.4|18769.4|18888.35|18768.35|10
1640054790000|2021-12-21 02:46:30|18888.23|18768.23|18887.03|18767.03|18888.23|18768.23|18886.75|18766.75|10
1640054800000|2021-12-21 02:46:40|18887.19|18767.19|18888.8|18768.8|18888.8|18768.8|18887.19|18767.19|9
1640054810000|2021-12-21 02:46:50|18888.42|18768.42|18888.01|18768.01|18888.66|18768.66|18888.01|18768.01|10
1640054820000|2021-12-21 02:47:00|18887.29|18767.29|18886.18|18766.18|18887.41|18767.41|18886.18|18766.18|7
1640054830000|2021-12-21 02:47:10|18886.13|18766.13|18884.65|18764.65|18886.29|18766.29|18884.65|18764.65|10
1640054840000|2021-12-21 02:47:20|18884.63|18764.63|18882.73|18762.73|18884.75|18764.75|18882.73|18762.73|8
1640054850000|2021-12-21 02:47:30|18882.6|18762.6|18881.75|18761.75|18882.6|18762.6|18881.71|18761.71|9
1640054860000|2021-12-21 02:47:40|18881.67|18761.67|18882.15|18762.15|18882.22|18762.22|18881.67|18761.67|10
1640054870000|2021-12-21 02:47:50|18882.16|18762.16|18880.39|18760.39|18882.16|18762.16|18880.39|18760.39|10
1640054880000|2021-12-21 02:48:00|18880.6|18760.6|18879|18759|18880.69|18760.69|18879|18759|10
1640054890000|2021-12-21 02:48:10|18878.47|18758.47|18876.53|18756.53|18878.68|18758.68|18876.53|18756.53|9
1640054900000|2021-12-21 02:48:20|18877.5|18757.5|18875.89|18755.89|18877.5|18757.5|18875.18|18755.18|10
1640054910000|2021-12-21 02:48:30|18876.27|18756.27|18878.75|18758.75|18878.75|18758.75|18876.15|18756.15|10
1640054920000|2021-12-21 02:48:40|18878.57|18758.57|18878.06|18758.06|18879.09|18759.09|18878.06|18758.06|7
1640054930000|2021-12-21 02:48:50|18877.7|18757.7|18877.59|18757.59|18877.8|18757.8|18877.32|18757.32|9
1640054940000|2021-12-21 02:49:00|18877.57|18757.57|18877.72|18757.72|18877.94|18757.94|18877.41|18757.41|9
1640054950000|2021-12-21 02:49:10|18877.64|18757.64|18880.31|18760.31|18880.31|18760.31|18877.6|18757.6|9
1640054960000|2021-12-21 02:49:20|18880.52|18760.52|18880.71|18760.71|18881.63|18761.63|18880.52|18760.52|9
1640054970000|2021-12-21 02:49:30|18880.66|18760.66|18880.68|18760.68|18880.99|18760.99|18880.39|18760.39|7
1640054980000|2021-12-21 02:49:40|18881.14|18761.14|18881.92|18761.92|18881.92|18761.92|18881.09|18761.09|10
1640054990000|2021-12-21 02:49:50|18882.46|18762.46|18883.95|18763.95|18883.95|18763.95|18882.46|18762.46|9
1640055000000|2021-12-21 02:50:00|18884.15|18764.15|18884.79|18764.79|18885.64|18765.64|18884.15|18764.15|9
1640055010000|2021-12-21 02:50:10|18884.73|18764.73|18885.23|18765.23|18885.23|18765.23|18884.73|18764.73|9
1640055020000|2021-12-21 02:50:20|18885.37|18765.37|18886.04|18766.04|18886.04|18766.04|18885.3|18765.3|10
1640055030000|2021-12-21 02:50:30|18885.97|18765.97|18889.82|18769.82|18889.82|18769.82|18885.92|18765.92|10
1640055040000|2021-12-21 02:50:40|18890.04|18770.04|18891.23|18771.23|18891.24|18771.24|18890.04|18770.04|10
1640055050000|2021-12-21 02:50:50|18890.99|18770.99|18893.53|18773.53|18893.8|18773.8|18890.82|18770.82|9
1640055060000|2021-12-21 02:51:00|18893.83|18773.83|18894.68|18774.68|18894.83|18774.83|18893.4|18773.4|10
1640055070000|2021-12-21 02:51:10|18894.81|18774.81|18895.96|18775.96|18895.96|18775.96|18894.36|18774.36|10
1640055080000|2021-12-21 02:51:20|18895.75|18775.75|18894.47|18774.47|18895.75|18775.75|18894.47|18774.47|10
1640055090000|2021-12-21 02:51:30|18894.54|18774.54|18892.72|18772.72|18894.54|18774.54|18892.72|18772.72|10
1640055100000|2021-12-21 02:51:40|18892.07|18772.07|18890.86|18770.86|18892.07|18772.07|18890.83|18770.83|10
1640055110000|2021-12-21 02:51:50|18890.88|18770.88|18892.85|18772.85|18892.85|18772.85|18890.88|18770.88|8
1640055120000|2021-12-21 02:52:00|18892.96|18772.96|18894.03|18774.03|18894.03|18774.03|18892.7|18772.7|10
1640055130000|2021-12-21 02:52:10|18894.35|18774.35|18894.63|18774.63|18894.63|18774.63|18894.01|18774.01|7
1640055140000|2021-12-21 02:52:20|18895.49|18775.49|18893.11|18773.11|18895.84|18775.84|18893.11|18773.11|10
1640055150000|2021-12-21 02:52:30|18892.75|18772.75|18890.08|18770.08|18892.75|18772.75|18890.08|18770.08|9
1640055160000|2021-12-21 02:52:40|18889.82|18769.82|18886.24|18766.24|18889.82|18769.82|18886.24|18766.24|10
1640055170000|2021-12-21 02:52:50|18885.81|18765.81|18886.75|18766.75|18886.75|18766.75|18885.52|18765.52|10
1640055180000|2021-12-21 02:53:00|18885.8|18765.8|18887.94|18767.94|18888.26|18768.26|18885.8|18765.8|9
1640055190000|2021-12-21 02:53:10|18887.93|18767.93|18887.01|18767.01|18887.93|18767.93|18886.8|18766.8|9
1640055200000|2021-12-21 02:53:20|18886.95|18766.95|18878.87|18758.87|18886.95|18766.95|18878.87|18758.87|10
1640055210000|2021-12-21 02:53:30|18878.55|18758.55|18878.13|18758.13|18879.68|18759.68|18878.13|18758.13|10
1640055220000|2021-12-21 02:53:40|18878.71|18758.71|18878.46|18758.46|18878.88|18758.88|18877.69|18757.69|10
1640055230000|2021-12-21 02:53:50|18879.17|18759.17|18882.01|18762.01|18882.01|18762.01|18879.17|18759.17|10
1640055240000|2021-12-21 02:54:00|18882.55|18762.55|18881.37|18761.37|18883.04|18763.04|18881|18761|8
1640055250000|2021-12-21 02:54:10|18881.99|18761.99|18881.79|18761.79|18882.58|18762.58|18881.79|18761.79|10
1640055260000|2021-12-21 02:54:20|18882.08|18762.08|18882.85|18762.85|18882.85|18762.85|18881.48|18761.48|8
1640055270000|2021-12-21 02:54:30|18882.71|18762.71|18884.47|18764.47|18884.47|18764.47|18882.71|18762.71|9
1640055280000|2021-12-21 02:54:40|18884.4|18764.4|18883.81|18763.81|18884.74|18764.74|18883.81|18763.81|8
1640055290000|2021-12-21 02:54:50|18883.64|18763.64|18882.42|18762.42|18883.64|18763.64|18882.33|18762.33|8
1640055300000|2021-12-21 02:55:00|18882.34|18762.34|18881.32|18761.32|18882.34|18762.34|18881.32|18761.32|9
1640055310000|2021-12-21 02:55:10|18881.14|18761.14|18882.1|18762.1|18882.1|18762.1|18881.14|18761.14|8
1640055320000|2021-12-21 02:55:20|18882.05|18762.05|18882.77|18762.77|18882.77|18762.77|18881.93|18761.93|10
1640055330000|2021-12-21 02:55:30|18882.66|18762.66|18882.73|18762.73|18883.05|18763.05|18882.51|18762.51|8
1640055340000|2021-12-21 02:55:40|18882.6|18762.6|18880.88|18760.88|18882.6|18762.6|18880.88|18760.88|9
1640055350000|2021-12-21 02:55:50|18880.67|18760.67|18879.9|18759.9|18880.67|18760.67|18879.9|18759.9|10
1640055360000|2021-12-21 02:56:00|18879.91|18759.91|18879.12|18759.12|18879.91|18759.91|18879.12|18759.12|9
1640055370000|2021-12-21 02:56:10|18878.85|18758.85|18877.52|18757.52|18878.86|18758.86|18877.52|18757.52|9
1640055380000|2021-12-21 02:56:20|18876.96|18756.96|18875.75|18755.75|18876.96|18756.96|18875.75|18755.75|9
1640055390000|2021-12-21 02:56:30|18875.59|18755.59|18875.1|18755.1|18875.78|18755.78|18874.98|18754.98|10
1640055400000|2021-12-21 02:56:40|18875.85|18755.85|18874.43|18754.43|18875.85|18755.85|18874.43|18754.43|10
1640055410000|2021-12-21 02:56:50|18874.44|18754.44|18875.04|18755.04|18875.45|18755.45|18874.41|18754.41|8
1640055420000|2021-12-21 02:57:00|18874.67|18754.67|18875.57|18755.57|18875.57|18755.57|18874.46|18754.46|9
1640055430000|2021-12-21 02:57:10|18875.5|18755.5|18877.49|18757.49|18877.57|18757.57|18875.5|18755.5|10
1640055440000|2021-12-21 02:57:20|18877.93|18757.93|18878.87|18758.87|18878.87|18758.87|18877.78|18757.78|10
1640055450000|2021-12-21 02:57:30|18879.85|18759.85|18880.93|18760.93|18880.93|18760.93|18879.71|18759.71|8
1640055460000|2021-12-21 02:57:40|18881.22|18761.22|18881.27|18761.27|18881.38|18761.38|18881.16|18761.16|9
1640055470000|2021-12-21 02:57:50|18881.48|18761.48|18881.77|18761.77|18881.77|18761.77|18881.14|18761.14|9
1640055480000|2021-12-21 02:58:00|18881.81|18761.81|18882.1|18762.1|18882.1|18762.1|18881.78|18761.78|8
1640055490000|2021-12-21 02:58:10|18882.12|18762.12|18880.63|18760.63|18882.13|18762.13|18880.63|18760.63|10
1640055500000|2021-12-21 02:58:20|18880.52|18760.52|18879.22|18759.22|18880.52|18760.52|18879.22|18759.22|9
1640055510000|2021-12-21 02:58:30|18879.21|18759.21|18878.17|18758.17|18879.21|18759.21|18877.88|18757.88|9
1640055520000|2021-12-21 02:58:40|18878.4|18758.4|18877.84|18757.84|18878.4|18758.4|18877.72|18757.72|9
1640055530000|2021-12-21 02:58:50|18877.57|18757.57|18878.13|18758.13|18878.13|18758.13|18876.49|18756.49|10
1640055540000|2021-12-21 02:59:00|18878.29|18758.29|18882.1|18762.1|18882.1|18762.1|18878.29|18758.29|10
1640055550000|2021-12-21 02:59:10|18882.28|18762.28|18885.1|18765.1|18885.3|18765.3|18882.28|18762.28|10
1640055560000|2021-12-21 02:59:20|18885.18|18765.18|18886.63|18766.63|18886.63|18766.63|18885.06|18765.06|8
1640055570000|2021-12-21 02:59:30|18886.55|18766.55|18886.02|18766.02|18886.77|18766.77|18886.02|18766.02|10
1640055580000|2021-12-21 02:59:40|18886.03|18766.03|18886.43|18766.43|18886.43|18766.43|18886.03|18766.03|9
1640055590000|2021-12-21 02:59:50|18886.44|18766.44|18887.16|18767.16|18887.68|18767.68|18886.44|18766.44|10
1640055600000|2021-12-21 03:00:00|18887.09|18767.09|18887.16|18767.16|18887.58|18767.58|18887.09|18767.09|7
1640055610000|2021-12-21 03:00:10|18887.11|18767.11|18886.67|18766.67|18887.38|18767.38|18886.67|18766.67|9
1640055620000|2021-12-21 03:00:20|18886.13|18766.13|18885.41|18765.41|18886.27|18766.27|18885.41|18765.41|10
1640055630000|2021-12-21 03:00:30|18885.05|18765.05|18882.67|18762.67|18885.05|18765.05|18882.67|18762.67|9
1640055640000|2021-12-21 03:00:40|18881.93|18761.93|18880.39|18760.39|18881.93|18761.93|18880.39|18760.39|8
1640055650000|2021-12-21 03:00:50|18879.82|18759.82|18879.7|18759.7|18879.82|18759.82|18879.54|18759.54|8
1640055660000|2021-12-21 03:01:00|18880.95|18760.95|18883.12|18763.12|18883.12|18763.12|18880.95|18760.95|10
1640055670000|2021-12-21 03:01:10|18883.1|18763.1|18887.45|18767.45|18887.45|18767.45|18883.1|18763.1|10
1640055680000|2021-12-21 03:01:20|18887.56|18767.56|18889.39|18769.39|18889.56|18769.56|18887.56|18767.56|9
1640055690000|2021-12-21 03:01:30|18889.32|18769.32|18889.56|18769.56|18889.69|18769.69|18889.09|18769.09|10
1640055700000|2021-12-21 03:01:40|18889.53|18769.53|18889.09|18769.09|18889.65|18769.65|18888.85|18768.85|10
1640055710000|2021-12-21 03:01:50|18890.76|18770.76|18891.58|18771.58|18891.94|18771.94|18890.76|18770.76|8
1640055720000|2021-12-21 03:02:00|18891.51|18771.51|18893.92|18773.92|18894.44|18774.44|18891.51|18771.51|10
1640055730000|2021-12-21 03:02:10|18893.74|18773.74|18895.76|18775.76|18896.2|18776.2|18893.74|18773.74|10
1640055740000|2021-12-21 03:02:20|18895.68|18775.68|18896.81|18776.81|18897.05|18777.05|18895.68|18775.68|10
1640055750000|2021-12-21 03:02:30|18896.9|18776.9|18896.1|18776.1|18897.15|18777.15|18896.1|18776.1|8
1640055760000|2021-12-21 03:02:40|18896.29|18776.29|18895.9|18775.9|18897.01|18777.01|18895.9|18775.9|9
1640055770000|2021-12-21 03:02:50|18896.52|18776.52|18899.65|18779.65|18900.03|18780.03|18896.18|18776.18|9
1640055780000|2021-12-21 03:03:00|18900.77|18780.77|18902.37|18782.37|18902.47|18782.47|18900.77|18780.77|10
1640055790000|2021-12-21 03:03:10|18902.46|18782.46|18902.64|18782.64|18902.82|18782.82|18902.31|18782.31|9
1640055800000|2021-12-21 03:03:20|18902.66|18782.66|18902.37|18782.37|18902.92|18782.92|18901.76|18781.76|10
1640055810000|2021-12-21 03:03:30|18902.18|18782.18|18902.01|18782.01|18902.68|18782.68|18902.01|18782.01|9
1640055820000|2021-12-21 03:03:40|18901.74|18781.74|18901.03|18781.03|18901.74|18781.74|18900.55|18780.55|9
1640055830000|2021-12-21 03:03:50|18900.96|18780.96|18900.46|18780.46|18901.18|18781.18|18900.4|18780.4|10
1640055840000|2021-12-21 03:04:00|18900.96|18780.96|18902.44|18782.44|18902.44|18782.44|18900.55|18780.55|10
1640055850000|2021-12-21 03:04:10|18902.5|18782.5|18903.69|18783.69|18903.96|18783.96|18902.5|18782.5|10
1640055860000|2021-12-21 03:04:20|18904.25|18784.25|18909.8|18789.8|18909.8|18789.8|18904.25|18784.25|10
1640055870000|2021-12-21 03:04:30|18910.55|18790.55|18913.49|18793.49|18913.49|18793.49|18910.55|18790.55|10
1640055880000|2021-12-21 03:04:40|18915.73|18795.73|18916|18796|18916.44|18796.44|18915.73|18795.73|8
1640055890000|2021-12-21 03:04:50|18915.72|18795.72|18919.36|18799.36|18919.36|18799.36|18915.56|18795.56|10
1640055900000|2021-12-21 03:05:00|18919.75|18799.75|18915.09|18795.09|18919.8|18799.8|18915.09|18795.09|10
1640055910000|2021-12-21 03:05:10|18914.72|18794.72|18916.57|18796.57|18916.57|18796.57|18914.72|18794.72|10
1640055920000|2021-12-21 03:05:20|18916.49|18796.49|18919.94|18799.94|18919.94|18799.94|18916.49|18796.49|10
1640055930000|2021-12-21 03:05:30|18920.28|18800.28|18921.69|18801.69|18922.68|18802.68|18920.28|18800.28|10
1640055940000|2021-12-21 03:05:40|18921.54|18801.54|18917.59|18797.59|18921.54|18801.54|18917.44|18797.44|10
1640055950000|2021-12-21 03:05:50|18916.77|18796.77|18916.64|18796.64|18917.2|18797.2|18916.3|18796.3|10
1640055960000|2021-12-21 03:06:00|18916.75|18796.75|18917.83|18797.83|18917.99|18797.99|18916.75|18796.75|10
1640055970000|2021-12-21 03:06:10|18918|18798|18918.75|18798.75|18918.75|18798.75|18917.65|18797.65|9
1640055980000|2021-12-21 03:06:20|18918.58|18798.58|18916.39|18796.39|18918.58|18798.58|18916.39|18796.39|9
1640055990000|2021-12-21 03:06:30|18916.05|18796.05|18912.7|18792.7|18916.05|18796.05|18912.7|18792.7|10
1640056000000|2021-12-21 03:06:40|18912.74|18792.74|18914.16|18794.16|18914.16|18794.16|18912.7|18792.7|10
1640056010000|2021-12-21 03:06:50|18914.18|18794.18|18916.8|18796.8|18916.8|18796.8|18914|18794|10
1640056020000|2021-12-21 03:07:00|18916.91|18796.91|18918.6|18798.6|18918.6|18798.6|18916.84|18796.84|9
1640056030000|2021-12-21 03:07:10|18918.54|18798.54|18917.31|18797.31|18918.63|18798.63|18917.31|18797.31|8
1640056040000|2021-12-21 03:07:20|18917.04|18797.04|18915.33|18795.33|18917.04|18797.04|18915.33|18795.33|10
1640056050000|2021-12-21 03:07:30|18915.18|18795.18|18913.42|18793.42|18915.38|18795.38|18913.42|18793.42|10
1640056060000|2021-12-21 03:07:40|18912.76|18792.76|18907.12|18787.12|18912.76|18792.76|18907.12|18787.12|10
1640056070000|2021-12-21 03:07:50|18907.14|18787.14|18905.82|18785.82|18907.14|18787.14|18904.69|18784.69|9
1640056080000|2021-12-21 03:08:00|18905.64|18785.64|18907.9|18787.9|18907.9|18787.9|18905.41|18785.41|10
1640056090000|2021-12-21 03:08:10|18908.05|18788.05|18907.49|18787.49|18908.05|18788.05|18907.01|18787.01|9
1640056100000|2021-12-21 03:08:20|18907.26|18787.26|18907.92|18787.92|18907.98|18787.98|18907.21|18787.21|10
1640056110000|2021-12-21 03:08:30|18908.15|18788.15|18907.63|18787.63|18908.15|18788.15|18907.44|18787.44|8
1640056120000|2021-12-21 03:08:40|18907.65|18787.65|18907.97|18787.97|18908.2|18788.2|18907.23|18787.23|10
1640056130000|2021-12-21 03:08:50|18907.94|18787.94|18908.86|18788.86|18909.16|18789.16|18907.94|18787.94|8
1640056140000|2021-12-21 03:09:00|18908.93|18788.93|18908.6|18788.6|18909.43|18789.43|18908.17|18788.17|9
1640056150000|2021-12-21 03:09:10|18908.86|18788.86|18907.7|18787.7|18908.86|18788.86|18907.7|18787.7|10
1640056160000|2021-12-21 03:09:20|18907.62|18787.62|18908.96|18788.96|18908.96|18788.96|18907.42|18787.42|10
1640056170000|2021-12-21 03:09:30|18909.47|18789.47|18909.67|18789.67|18910.01|18790.01|18909.33|18789.33|10
1640056180000|2021-12-21 03:09:40|18909.6|18789.6|18907.68|18787.68|18909.6|18789.6|18907.68|18787.68|10
1640056190000|2021-12-21 03:09:50|18907.37|18787.37|18907.71|18787.71|18907.74|18787.74|18906.74|18786.74|10
1640056200000|2021-12-21 03:10:00|18907.87|18787.87|18909.27|18789.27|18909.59|18789.59|18907.87|18787.87|10
1640056210000|2021-12-21 03:10:10|18909.79|18789.79|18910.24|18790.24|18910.9|18790.9|18909.79|18789.79|10
1640056220000|2021-12-21 03:10:20|18910.3|18790.3|18911.36|18791.36|18911.36|18791.36|18910.3|18790.3|9
1640056230000|2021-12-21 03:10:30|18911.29|18791.29|18913.09|18793.09|18913.09|18793.09|18911.29|18791.29|10
1640056240000|2021-12-21 03:10:40|18912.98|18792.98|18912.21|18792.21|18913.1|18793.1|18912.21|18792.21|9
1640056250000|2021-12-21 03:10:50|18912.03|18792.03|18909.89|18789.89|18912.03|18792.03|18909.63|18789.63|10
1640056260000|2021-12-21 03:11:00|18910.53|18790.53|18910.62|18790.62|18910.77|18790.77|18909.52|18789.52|10
1640056270000|2021-12-21 03:11:10|18910.31|18790.31|18910.63|18790.63|18910.75|18790.75|18910.12|18790.12|9
1640056280000|2021-12-21 03:11:20|18911.44|18791.44|18911.99|18791.99|18912.02|18792.02|18911.11|18791.11|10
1640056290000|2021-12-21 03:11:30|18911.95|18791.95|18917.45|18797.45|18917.45|18797.45|18911.95|18791.95|10
1640056300000|2021-12-21 03:11:40|18917.66|18797.66|18917.96|18797.96|18918.17|18798.17|18917.46|18797.46|9
1640056310000|2021-12-21 03:11:50|18917.91|18797.91|18917.51|18797.51|18918.2|18798.2|18917.28|18797.28|10
1640056320000|2021-12-21 03:12:00|18917.31|18797.31|18918.17|18798.17|18918.42|18798.42|18917.31|18797.31|9
1640056330000|2021-12-21 03:12:10|18918.34|18798.34|18919.26|18799.26|18919.6|18799.6|18918.34|18798.34|9
1640056340000|2021-12-21 03:12:20|18919.23|18799.23|18921.97|18801.97|18921.97|18801.97|18919.23|18799.23|10
1640056350000|2021-12-21 03:12:30|18922.18|18802.18|18922.62|18802.62|18922.62|18802.62|18922.1|18802.1|8
1640056360000|2021-12-21 03:12:40|18922.7|18802.7|18922.45|18802.45|18923|18803|18922.44|18802.44|8
1640056370000|2021-12-21 03:12:50|18922.56|18802.56|18922.78|18802.78|18922.78|18802.78|18922.08|18802.08|9
1640056380000|2021-12-21 03:13:00|18922.82|18802.82|18924.29|18804.29|18924.33|18804.33|18922.68|18802.68|9
1640056390000|2021-12-21 03:13:10|18924.42|18804.42|18924.2|18804.2|18924.42|18804.42|18923.24|18803.24|9
1640056400000|2021-12-21 03:13:20|18923.94|18803.94|18922.75|18802.75|18923.94|18803.94|18922.75|18802.75|8
1640056410000|2021-12-21 03:13:30|18922.69|18802.69|18923.8|18803.8|18923.8|18803.8|18922.69|18802.69|8
1640056420000|2021-12-21 03:13:40|18923.93|18803.93|18925.25|18805.25|18925.25|18805.25|18923.09|18803.09|10
1640056430000|2021-12-21 03:13:50|18925.77|18805.77|18929.65|18809.65|18929.65|18809.65|18925.77|18805.77|9
1640056440000|2021-12-21 03:14:00|18930.47|18810.47|18933.81|18813.81|18933.81|18813.81|18930.47|18810.47|9
1640056450000|2021-12-21 03:14:10|18934.23|18814.23|18938.07|18818.07|18938.07|18818.07|18934.23|18814.23|10
1640056460000|2021-12-21 03:14:20|18937.82|18817.82|18939.52|18819.52|18939.67|18819.67|18937.82|18817.82|10
1640056470000|2021-12-21 03:14:30|18939.61|18819.61|18941.17|18821.17|18941.23|18821.23|18939.61|18819.61|10
1640056480000|2021-12-21 03:14:40|18941.03|18821.03|18941.08|18821.08|18941.25|18821.25|18940.57|18820.57|9
1640056490000|2021-12-21 03:14:50|18941.26|18821.26|18941.86|18821.86|18942.03|18822.03|18941.26|18821.26|10
1640056500000|2021-12-21 03:15:00|18941.82|18821.82|18948.82|18828.82|18948.82|18828.82|18941.82|18821.82|10
1640056510000|2021-12-21 03:15:10|18950.69|18830.69|18955.95|18835.95|18955.95|18835.95|18950.69|18830.69|10
1640056520000|2021-12-21 03:15:20|18956.5|18836.5|18961.32|18841.32|18961.32|18841.32|18956.5|18836.5|10
1640056530000|2021-12-21 03:15:30|18961.65|18841.65|18963.95|18843.95|18963.95|18843.95|18961.65|18841.65|8
1640056540000|2021-12-21 03:15:40|18963.4|18843.4|18960.43|18840.43|18963.4|18843.4|18960.43|18840.43|10
1640056550000|2021-12-21 03:15:50|18960.38|18840.38|18956.78|18836.78|18960.38|18840.38|18956.78|18836.78|8
1640056560000|2021-12-21 03:16:00|18956.58|18836.58|18956.07|18836.07|18957.48|18837.48|18956.01|18836.01|10
1640056570000|2021-12-21 03:16:10|18955.89|18835.89|18954.35|18834.35|18955.89|18835.89|18954.22|18834.22|10
1640056580000|2021-12-21 03:16:20|18954.31|18834.31|18953|18833|18954.32|18834.32|18953|18833|10
1640056590000|2021-12-21 03:16:30|18952.52|18832.52|18949.51|18829.51|18952.52|18832.52|18949.42|18829.42|10
1640056600000|2021-12-21 03:16:40|18949.33|18829.33|18949.15|18829.15|18949.33|18829.33|18948.63|18828.63|10
1640056610000|2021-12-21 03:16:50|18949.32|18829.32|18950.01|18830.01|18950.31|18830.31|18949.26|18829.26|9
1640056620000|2021-12-21 03:17:00|18949.49|18829.49|18947.89|18827.89|18951.18|18831.18|18946.8|18826.8|10
1640056630000|2021-12-21 03:17:10|18948.54|18828.54|18948.94|18828.94|18948.94|18828.94|18948.39|18828.39|9
1640056640000|2021-12-21 03:17:20|18948.8|18828.8|18951.44|18831.44|18951.44|18831.44|18947.63|18827.63|10
1640056650000|2021-12-21 03:17:30|18951.98|18831.98|18954.73|18834.73|18954.73|18834.73|18951.98|18831.98|9
1640056660000|2021-12-21 03:17:40|18954.47|18834.47|18956.06|18836.06|18956.06|18836.06|18954.47|18834.47|9
1640056670000|2021-12-21 03:17:50|18956.54|18836.54|18957.07|18837.07|18957.07|18837.07|18956.04|18836.04|10
1640056680000|2021-12-21 03:18:00|18957.54|18837.54|18959.13|18839.13|18959.34|18839.34|18957.46|18837.46|10
1640056690000|2021-12-21 03:18:10|18959.33|18839.33|18956.74|18836.74|18959.33|18839.33|18956.17|18836.17|10
1640056700000|2021-12-21 03:18:20|18956.73|18836.73|18957.78|18837.78|18957.91|18837.91|18956.41|18836.41|9
1640056710000|2021-12-21 03:18:30|18957.76|18837.76|18956.37|18836.37|18958.1|18838.1|18956.37|18836.37|10
1640056720000|2021-12-21 03:18:40|18956.22|18836.22|18954.13|18834.13|18956.22|18836.22|18954|18834|10
1640056730000|2021-12-21 03:18:50|18953.75|18833.75|18953.16|18833.16|18953.76|18833.76|18953.16|18833.16|9
1640056740000|2021-12-21 03:19:00|18953.48|18833.48|18952.11|18832.11|18953.48|18833.48|18952.11|18832.11|10
1640056750000|2021-12-21 03:19:10|18952.29|18832.29|18952.5|18832.5|18952.5|18832.5|18951.9|18831.9|9
1640056760000|2021-12-21 03:19:20|18952.48|18832.48|18953.52|18833.52|18953.52|18833.52|18952.48|18832.48|9
1640056770000|2021-12-21 03:19:30|18953.59|18833.59|18952.65|18832.65|18953.59|18833.59|18952.6|18832.6|9
1640056780000|2021-12-21 03:19:40|18952.51|18832.51|18953.25|18833.25|18953.3|18833.3|18952.51|18832.51|10
1640056790000|2021-12-21 03:19:50|18952.99|18832.99|18954.63|18834.63|18954.63|18834.63|18952.36|18832.36|10
1640056800000|2021-12-21 03:20:00|18954.87|18834.87|18956.23|18836.23|18956.68|18836.68|18954.87|18834.87|10
1640056810000|2021-12-21 03:20:10|18957.33|18837.33|18962.32|18842.32|18962.32|18842.32|18957.33|18837.33|10
1640056820000|2021-12-21 03:20:20|18962.3|18842.3|18963.1|18843.1|18963.26|18843.26|18962.3|18842.3|10
1640056830000|2021-12-21 03:20:30|18962.92|18842.92|18964.16|18844.16|18964.16|18844.16|18962.92|18842.92|10
1640056840000|2021-12-21 03:20:40|18964.79|18844.79|18965.03|18845.03|18965.03|18845.03|18964.6|18844.6|9
1640056850000|2021-12-21 03:20:50|18965.28|18845.28|18965.6|18845.6|18966.26|18846.26|18965.28|18845.28|10
1640056860000|2021-12-21 03:21:00|18965.78|18845.78|18965.67|18845.67|18966.23|18846.23|18965.44|18845.44|10
1640056870000|2021-12-21 03:21:10|18967.43|18847.43|18968.09|18848.09|18968.09|18848.09|18967|18847|10
1640056880000|2021-12-21 03:21:20|18971.95|18851.95|18978.32|18858.32|18978.5|18858.5|18971.95|18851.95|10
1640056890000|2021-12-21 03:21:30|18978.74|18858.74|18983|18863|18983|18863|18978.74|18858.74|9
1640056900000|2021-12-21 03:21:40|18983.15|18863.15|18984.96|18864.96|18984.96|18864.96|18982.8|18862.8|10
1640056910000|2021-12-21 03:21:50|18984.67|18864.67|18981.39|18861.39|18984.7|18864.7|18981.23|18861.23|10
1640056920000|2021-12-21 03:22:00|18981.47|18861.47|18982.23|18862.23|18982.23|18862.23|18981.04|18861.04|10
1640056930000|2021-12-21 03:22:10|18981.41|18861.41|18981.59|18861.59|18981.59|18861.59|18981.04|18861.04|10
1640056940000|2021-12-21 03:22:20|18981.41|18861.41|18980.76|18860.76|18981.41|18861.41|18980.63|18860.63|10
1640056950000|2021-12-21 03:22:30|18981.33|18861.33|18983.25|18863.25|18983.25|18863.25|18981.33|18861.33|10
1640056960000|2021-12-21 03:22:40|18983.01|18863.01|18982.11|18862.11|18983.05|18863.05|18981.7|18861.7|7
1640056970000|2021-12-21 03:22:50|18984.15|18864.15|18982.4|18862.4|18984.15|18864.15|18982.4|18862.4|10
1640056980000|2021-12-21 03:23:00|18981.01|18861.01|18978.57|18858.57|18981.23|18861.23|18978.44|18858.44|10
1640056990000|2021-12-21 03:23:10|18978.71|18858.71|18989.47|18869.47|18989.47|18869.47|18978.71|18858.71|10
1640057000000|2021-12-21 03:23:20|18990.16|18870.16|18999.08|18879.08|18999.08|18879.08|18990.16|18870.16|10
1640057010000|2021-12-21 03:23:30|19000.43|18880.43|19009.36|18889.36|19009.59|18889.59|19000.43|18880.43|10
1640057020000|2021-12-21 03:23:40|19009.31|18889.31|19009.38|18889.38|19009.62|18889.62|19008.81|18888.81|10
1640057030000|2021-12-21 03:23:50|19009.7|18889.7|19010.24|18890.24|19011.06|18891.06|19009.12|18889.12|10
1640057040000|2021-12-21 03:24:00|19010.41|18890.41|19010.16|18890.16|19010.62|18890.62|19009.66|18889.66|10
1640057050000|2021-12-21 03:24:10|19009.95|18889.95|19008.54|18888.54|19009.95|18889.95|19008.54|18888.54|10
1640057060000|2021-12-21 03:24:20|19008.64|18888.64|19006.37|18886.37|19008.64|18888.64|19006.37|18886.37|10
1640057070000|2021-12-21 03:24:30|19006.28|18886.28|19005.7|18885.7|19006.41|18886.41|19005.62|18885.62|10
1640057080000|2021-12-21 03:24:40|19006.05|18886.05|19004.13|18884.13|19006.05|18886.05|19004.13|18884.13|10
1640057090000|2021-12-21 03:24:50|19003.87|18883.87|19003.39|18883.39|19004.49|18884.49|19003.39|18883.39|9
1640057100000|2021-12-21 03:25:00|19002.81|18882.81|19004.59|18884.59|19004.59|18884.59|19002.79|18882.79|10
1640057110000|2021-12-21 03:25:10|19004.68|18884.68|19005.44|18885.44|19005.44|18885.44|19003.41|18883.41|10
1640057120000|2021-12-21 03:25:20|19005.71|18885.71|19010.08|18890.08|19010.08|18890.08|19005.71|18885.71|10
1640057130000|2021-12-21 03:25:30|19011.16|18891.16|19013.11|18893.11|19013.46|18893.46|19011.16|18891.16|10
1640057140000|2021-12-21 03:25:40|19013.66|18893.66|19017.48|18897.48|19017.48|18897.48|19013.66|18893.66|10
1640057150000|2021-12-21 03:25:50|19018.86|18898.86|19019.36|18899.36|19021.17|18901.17|19018.86|18898.86|10
1640057160000|2021-12-21 03:26:00|19018.86|18898.86|19014.23|18894.23|19018.86|18898.86|19014.23|18894.23|10
1640057170000|2021-12-21 03:26:10|19014.14|18894.14|19011.51|18891.51|19014.14|18894.14|19010.4|18890.4|10
1640057180000|2021-12-21 03:26:20|19011.33|18891.33|19008.96|18888.96|19011.33|18891.33|19008.96|18888.96|10
1640057190000|2021-12-21 03:26:30|19009.31|18889.31|19008.15|18888.15|19009.31|18889.31|19008.15|18888.15|10
1640057200000|2021-12-21 03:26:40|19007.97|18887.97|19007.39|18887.39|19007.97|18887.97|19006.79|18886.79|10
1640057210000|2021-12-21 03:26:50|19007.57|18887.57|19008.3|18888.3|19008.3|18888.3|19007.16|18887.16|10
1640057220000|2021-12-21 03:27:00|19008.59|18888.59|19010.44|18890.44|19010.44|18890.44|19008.59|18888.59|9
1640057230000|2021-12-21 03:27:10|19011.52|18891.52|19013.35|18893.35|19013.35|18893.35|19011.52|18891.52|10
1640057240000|2021-12-21 03:27:20|19014.41|18894.41|19014.95|18894.95|19015.09|18895.09|19014.33|18894.33|9
1640057250000|2021-12-21 03:27:30|19014.66|18894.66|19014.11|18894.11|19014.86|18894.86|19014.1|18894.1|10
1640057260000|2021-12-21 03:27:40|19013.95|18893.95|19014.64|18894.64|19014.64|18894.64|19013.54|18893.54|8
1640057270000|2021-12-21 03:27:50|19014.75|18894.75|19014.66|18894.66|19014.8|18894.8|19014.35|18894.35|9
1640057280000|2021-12-21 03:28:00|19014.75|18894.75|19024.34|18904.34|19024.34|18904.34|19014.07|18894.07|10
1640057290000|2021-12-21 03:28:10|19024.65|18904.65|19029.09|18909.09|19029.23|18909.23|19024.65|18904.65|10
1640057300000|2021-12-21 03:28:20|19030.66|18910.66|19031|18911|19031|18911|19029.77|18909.77|10
1640057310000|2021-12-21 03:28:30|19030.98|18910.98|19032.44|18912.44|19033.04|18913.04|19030.98|18910.98|9
1640057320000|2021-12-21 03:28:40|19033.07|18913.07|19034.66|18914.66|19034.66|18914.66|19032.92|18912.92|10
1640057330000|2021-12-21 03:28:50|19034.35|18914.35|19039.16|18919.16|19039.16|18919.16|19034.35|18914.35|10
1640057340000|2021-12-21 03:29:00|19039.33|18919.33|19039.65|18919.65|19039.86|18919.86|19039.06|18919.06|10
1640057350000|2021-12-21 03:29:10|19040.06|18920.06|19039.85|18919.85|19041.51|18921.51|19038.95|18918.95|10
1640057360000|2021-12-21 03:29:20|19039.5|18919.5|19037.56|18917.56|19039.5|18919.5|19037.54|18917.54|10
1640057370000|2021-12-21 03:29:30|19037.55|18917.55|19039.2|18919.2|19039.2|18919.2|19037.55|18917.55|10
1640057380000|2021-12-21 03:29:40|19040.28|18920.28|19038.78|18918.78|19040.28|18920.28|19038.36|18918.36|9
1640057390000|2021-12-21 03:29:50|19038.93|18918.93|19037.66|18917.66|19039.52|18919.52|19037.66|18917.66|10
1640057400000|2021-12-21 03:30:00|19036.19|18916.19|19036.69|18916.69|19036.69|18916.69|19035.92|18915.92|10
1640057410000|2021-12-21 03:30:10|19036.46|18916.46|19036.79|18916.79|19037.11|18917.11|19036.29|18916.29|9
1640057420000|2021-12-21 03:30:20|19036.62|18916.62|19036.42|18916.42|19036.99|18916.99|19036.18|18916.18|10
1640057430000|2021-12-21 03:30:30|19036.61|18916.61|19036.49|18916.49|19037.12|18917.12|19036.45|18916.45|10
1640057440000|2021-12-21 03:30:40|19036.51|18916.51|19036.75|18916.75|19037.23|18917.23|19036.51|18916.51|10
1640057450000|2021-12-21 03:30:50|19036.73|18916.73|19036.47|18916.47|19036.73|18916.73|19035.83|18915.83|10
1640057460000|2021-12-21 03:31:00|19036.12|18916.12|19035.37|18915.37|19036.25|18916.25|19035.33|18915.33|9
1640057470000|2021-12-21 03:31:10|19035.47|18915.47|19032|18912|19035.88|18915.88|19032|18912|10
1640057480000|2021-12-21 03:31:20|19031.15|18911.15|19027.88|18907.88|19031.15|18911.15|19026.98|18906.98|9
1640057490000|2021-12-21 03:31:30|19028.03|18908.03|19028.69|18908.69|19029.32|18909.32|19028.03|18908.03|9
1640057500000|2021-12-21 03:31:40|19028.32|18908.32|19024.87|18904.87|19028.32|18908.32|19024.87|18904.87|10
1640057510000|2021-12-21 03:31:50|19024.93|18904.93|19022.49|18902.49|19025.71|18905.71|19021.31|18901.31|10
1640057520000|2021-12-21 03:32:00|19022.45|18902.45|19023.21|18903.21|19023.21|18903.21|19021.9|18901.9|9
1640057530000|2021-12-21 03:32:10|19022.91|18902.91|19023.01|18903.01|19023.35|18903.35|19022.37|18902.37|9
1640057540000|2021-12-21 03:32:20|19022.82|18902.82|19019.58|18899.58|19022.82|18902.82|19019.58|18899.58|10
1640057550000|2021-12-21 03:32:30|19019.51|18899.51|19017.46|18897.46|19019.51|18899.51|19017.43|18897.43|9
1640057560000|2021-12-21 03:32:40|19018.13|18898.13|19017.36|18897.36|19018.13|18898.13|19016.59|18896.59|10
1640057570000|2021-12-21 03:32:50|19017.9|18897.9|19016.34|18896.34|19018.11|18898.11|19016.34|18896.34|10
1640057580000|2021-12-21 03:33:00|19016.32|18896.32|19018.82|18898.82|19018.82|18898.82|19016.02|18896.02|10
1640057590000|2021-12-21 03:33:10|19018.92|18898.92|19034.81|18914.81|19034.81|18914.81|19018.92|18898.92|10
1640057600000|2021-12-21 03:33:20|19035.23|18915.23|19038.02|18918.02|19038.02|18918.02|19035.23|18915.23|10
1640057610000|2021-12-21 03:33:30|19037.93|18917.93|19038.01|18918.01|19038.45|18918.45|19037.68|18917.68|9
1640057620000|2021-12-21 03:33:40|19037.21|18917.21|19037.41|18917.41|19037.78|18917.78|19036.69|18916.69|9
1640057630000|2021-12-21 03:33:50|19037.48|18917.48|19038.71|18918.71|19038.88|18918.88|19037.12|18917.12|9
1640057640000|2021-12-21 03:34:00|19038.86|18918.86|19039.36|18919.36|19039.82|18919.82|19038.86|18918.86|10
1640057650000|2021-12-21 03:34:10|19039.17|18919.17|19039.26|18919.26|19040.52|18920.52|19039.17|18919.17|10
1640057660000|2021-12-21 03:34:20|19038.41|18918.41|19075.67|18955.67|19077.53|18957.53|19038.41|18918.41|10
1640057670000|2021-12-21 03:34:30|19076.5|18956.5|19122.74|19002.74|19122.76|19002.76|19076.5|18956.5|10
1640057680000|2021-12-21 03:34:40|19125.15|19005.15|19159.39|19039.39|19161.28|19041.28|19122.64|19002.64|10
1640057690000|2021-12-21 03:34:50|19160.3|19040.3|19156.05|19036.05|19180.09|19060.09|19156.05|19036.05|10
1640057700000|2021-12-21 03:35:00|19150.55|19030.55|19139.54|19019.54|19150.55|19030.55|19137.01|19017.01|10
1640057710000|2021-12-21 03:35:10|19139.74|19019.74|19137.96|19017.96|19140.88|19020.88|19137.62|19017.62|10
1640057720000|2021-12-21 03:35:20|19137.86|19017.86|19130.76|19010.76|19137.86|19017.86|19130.76|19010.76|10
1640057730000|2021-12-21 03:35:30|19130.79|19010.79|19133.68|19013.68|19133.68|19013.68|19130.31|19010.31|10
1640057740000|2021-12-21 03:35:40|19134.77|19014.77|19138.51|19018.51|19138.76|19018.76|19134.77|19014.77|10
1640057750000|2021-12-21 03:35:50|19138.13|19018.13|19136.07|19016.07|19138.24|19018.24|19135.19|19015.19|10
1640057760000|2021-12-21 03:36:00|19135.83|19015.83|19129.86|19009.86|19135.83|19015.83|19129.86|19009.86|10
1640057770000|2021-12-21 03:36:10|19129.98|19009.98|19130.24|19010.24|19130.24|19010.24|19128.87|19008.87|10
1640057780000|2021-12-21 03:36:20|19130.33|19010.33|19128.88|19008.88|19131.63|19011.63|19128.88|19008.88|10
1640057790000|2021-12-21 03:36:30|19128.47|19008.47|19126.31|19006.31|19128.47|19008.47|19126.31|19006.31|10
1640057800000|2021-12-21 03:36:40|19126.39|19006.39|19136.81|19016.81|19137.89|19017.89|19126.39|19006.39|10
1640057810000|2021-12-21 03:36:50|19136.76|19016.76|19139.04|19019.04|19139.04|19019.04|19136.76|19016.76|10
1640057820000|2021-12-21 03:37:00|19138.21|19018.21|19138.31|19018.31|19138.74|19018.74|19138.14|19018.14|10
1640057830000|2021-12-21 03:37:10|19137.95|19017.95|19136.6|19016.6|19138.06|19018.06|19136.21|19016.21|10
1640057840000|2021-12-21 03:37:20|19136.84|19016.84|19133.78|19013.78|19136.84|19016.84|19133.78|19013.78|10
1640057850000|2021-12-21 03:37:30|19133.04|19013.04|19131.14|19011.14|19133.04|19013.04|19131.03|19011.03|10
1640057860000|2021-12-21 03:37:40|19131.08|19011.08|19128.55|19008.55|19131.08|19011.08|19128.13|19008.13|10
1640057870000|2021-12-21 03:37:50|19128.93|19008.93|19127.12|19007.12|19128.93|19008.93|19127.12|19007.12|10
1640057880000|2021-12-21 03:38:00|19127.54|19007.54|19123.97|19003.97|19127.54|19007.54|19123.97|19003.97|10
1640057890000|2021-12-21 03:38:10|19123.95|19003.95|19120.41|19000.41|19123.95|19003.95|19120.41|19000.41|10
1640057900000|2021-12-21 03:38:20|19120.77|19000.77|19121.32|19001.32|19121.32|19001.32|19119.88|18999.88|10
1640057910000|2021-12-21 03:38:30|19121.26|19001.26|19117.93|18997.93|19121.26|19001.26|19117.93|18997.93|10
1640057920000|2021-12-21 03:38:40|19118.44|18998.44|19119.76|18999.76|19120.04|19000.04|19118.44|18998.44|10
1640057930000|2021-12-21 03:38:50|19119.58|18999.58|19119.52|18999.52|19119.97|18999.97|19118.85|18998.85|9
1640057940000|2021-12-21 03:39:00|19119.55|18999.55|19120.04|19000.04|19120.55|19000.55|19119.45|18999.45|9
1640057950000|2021-12-21 03:39:10|19119.59|18999.59|19117.11|18997.11|19119.59|18999.59|19117|18997|10
1640057960000|2021-12-21 03:39:20|19117.16|18997.16|19117.27|18997.27|19117.7|18997.7|19117.16|18997.16|9
1640057970000|2021-12-21 03:39:30|19117.05|18997.05|19114.49|18994.49|19117.27|18997.27|19114.49|18994.49|10
1640057980000|2021-12-21 03:39:40|19114.27|18994.27|19111.23|18991.23|19114.27|18994.27|19111.23|18991.23|10
1640057990000|2021-12-21 03:39:50|19110.95|18990.95|19109.22|18989.22|19110.95|18990.95|19109.22|18989.22|10
1640058000000|2021-12-21 03:40:00|19109.79|18989.79|19106.55|18986.55|19109.79|18989.79|19106.09|18986.09|10
1640058010000|2021-12-21 03:40:10|19105.38|18985.38|19106.71|18986.71|19107.05|18987.05|19105.38|18985.38|9
1640058020000|2021-12-21 03:40:20|19106|18986|19107.13|18987.13|19107.13|18987.13|19105.89|18985.89|10
1640058030000|2021-12-21 03:40:30|19107.18|18987.18|19106.04|18986.04|19107.18|18987.18|19105.41|18985.41|10
1640058040000|2021-12-21 03:40:40|19106|18986|19102.52|18982.52|19106|18986|19102.52|18982.52|10
1640058050000|2021-12-21 03:40:50|19102.33|18982.33|19100.43|18980.43|19103.07|18983.07|19100.34|18980.34|10
1640058060000|2021-12-21 03:41:00|19100.48|18980.48|19099.53|18979.53|19100.48|18980.48|19099.31|18979.31|10
1640058070000|2021-12-21 03:41:10|19099.56|18979.56|19098.64|18978.64|19099.56|18979.56|19096.89|18976.89|9
1640058080000|2021-12-21 03:41:20|19098.56|18978.56|19100.92|18980.92|19101.39|18981.39|19098.44|18978.44|10
1640058090000|2021-12-21 03:41:30|19100.57|18980.57|19102.21|18982.21|19102.21|18982.21|19100.08|18980.08|10
1640058100000|2021-12-21 03:41:40|19102.43|18982.43|19103.22|18983.22|19103.66|18983.66|19102.43|18982.43|10
1640058110000|2021-12-21 03:41:50|19103.08|18983.08|19107.27|18987.27|19107.36|18987.36|19102.94|18982.94|9
1640058120000|2021-12-21 03:42:00|19106.95|18986.95|19112.77|18992.77|19112.9|18992.9|19106.95|18986.95|10
1640058130000|2021-12-21 03:42:10|19112.74|18992.74|19116.29|18996.29|19116.29|18996.29|19112.74|18992.74|9
1640058140000|2021-12-21 03:42:20|19116.43|18996.43|19117.58|18997.58|19117.58|18997.58|19116.43|18996.43|8
1640058150000|2021-12-21 03:42:30|19118.19|18998.19|19117.7|18997.7|19118.99|18998.99|19117.28|18997.28|10
1640058160000|2021-12-21 03:42:40|19117.52|18997.52|19114.16|18994.16|19117.54|18997.54|19114.16|18994.16|10
1640058170000|2021-12-21 03:42:50|19113.84|18993.84|19109.42|18989.42|19113.84|18993.84|19109.42|18989.42|10
1640058180000|2021-12-21 03:43:00|19108.9|18988.9|19105.79|18985.79|19108.9|18988.9|19105.56|18985.56|10
1640058190000|2021-12-21 03:43:10|19105.72|18985.72|19100.25|18980.25|19105.72|18985.72|19100.25|18980.25|10
1640058200000|2021-12-21 03:43:20|19099.8|18979.8|19097.07|18977.07|19099.8|18979.8|19097.07|18977.07|9
1640058210000|2021-12-21 03:43:30|19097.05|18977.05|19094.25|18974.25|19097.05|18977.05|19094.12|18974.12|9
1640058220000|2021-12-21 03:43:40|19093.05|18973.05|19088.17|18968.17|19093.05|18973.05|19088.17|18968.17|9
1640058230000|2021-12-21 03:43:50|19088.09|18968.09|19085.86|18965.86|19088.12|18968.12|19085.86|18965.86|10
1640058240000|2021-12-21 03:44:00|19085.6|18965.6|19085.08|18965.08|19085.6|18965.6|19083.93|18963.93|9
1640058250000|2021-12-21 03:44:10|19084.65|18964.65|19084.99|18964.99|19085.48|18965.48|19084.65|18964.65|10
1640058260000|2021-12-21 03:44:20|19084.63|18964.63|19087.42|18967.42|19087.42|18967.42|19083.98|18963.98|10
1640058270000|2021-12-21 03:44:30|19088.25|18968.25|19090.67|18970.67|19090.88|18970.88|19088.25|18968.25|10
1640058280000|2021-12-21 03:44:40|19091.19|18971.19|19091.32|18971.32|19092|18972|19090.48|18970.48|10
1640058290000|2021-12-21 03:44:50|19091.56|18971.56|19088.85|18968.85|19091.56|18971.56|19088.85|18968.85|10
1640058300000|2021-12-21 03:45:00|19087.79|18967.79|19084.6|18964.6|19087.79|18967.79|19084.6|18964.6|10
1640058310000|2021-12-21 03:45:10|19084.41|18964.41|19082.2|18962.2|19084.41|18964.41|19081.11|18961.11|10
1640058320000|2021-12-21 03:45:20|19082.44|18962.44|19086.8|18966.8|19086.8|18966.8|19082.22|18962.22|10
1640058330000|2021-12-21 03:45:30|19086.15|18966.15|19085.1|18965.1|19086.23|18966.23|19084.74|18964.74|9
1640058340000|2021-12-21 03:45:40|19084.81|18964.81|19084.04|18964.04|19084.88|18964.88|19083.9|18963.9|10
1640058350000|2021-12-21 03:45:50|19084.57|18964.57|19085.55|18965.55|19085.62|18965.62|19084.54|18964.54|10
1640058360000|2021-12-21 03:46:00|19085.67|18965.67|19088.11|18968.11|19088.11|18968.11|19085.67|18965.67|10
1640058370000|2021-12-21 03:46:10|19087.6|18967.6|19088.66|18968.66|19088.66|18968.66|19086.88|18966.88|10
1640058380000|2021-12-21 03:46:20|19088.71|18968.71|19090.97|18970.97|19090.97|18970.97|19088.71|18968.71|10
1640058390000|2021-12-21 03:46:30|19090.95|18970.95|19093.75|18973.75|19094.37|18974.37|19090.88|18970.88|10
1640058400000|2021-12-21 03:46:40|19094|18974|19094.98|18974.98|19094.98|18974.98|19094|18974|10
1640058410000|2021-12-21 03:46:50|19094.82|18974.82|19094.45|18974.45|19094.82|18974.82|19094.31|18974.31|10
1640058420000|2021-12-21 03:47:00|19093.97|18973.97|19095.73|18975.73|19095.73|18975.73|19093.97|18973.97|10
1640058430000|2021-12-21 03:47:10|19096.25|18976.25|19099.15|18979.15|19099.62|18979.62|19096.25|18976.25|10
1640058440000|2021-12-21 03:47:20|19100.07|18980.07|19101.12|18981.12|19101.12|18981.12|19100.07|18980.07|10
1640058450000|2021-12-21 03:47:30|19101.26|18981.26|19102.73|18982.73|19102.73|18982.73|19101.24|18981.24|9
1640058460000|2021-12-21 03:47:40|19102.59|18982.59|19101.66|18981.66|19102.66|18982.66|19101.66|18981.66|10
1640058470000|2021-12-21 03:47:50|19101.42|18981.42|19101.02|18981.02|19101.42|18981.42|19100.75|18980.75|8
1640058480000|2021-12-21 03:48:00|19101.56|18981.56|19102.98|18982.98|19103.22|18983.22|19101.56|18981.56|10
1640058490000|2021-12-21 03:48:10|19103.35|18983.35|19104.57|18984.57|19104.57|18984.57|19102.76|18982.76|9
1640058500000|2021-12-21 03:48:20|19104.34|18984.34|19105.52|18985.52|19106.04|18986.04|19104.34|18984.34|10
1640058510000|2021-12-21 03:48:30|19105.68|18985.68|19107.97|18987.97|19107.97|18987.97|19105.68|18985.68|10
1640058520000|2021-12-21 03:48:40|19107.7|18987.7|19108.3|18988.3|19108.37|18988.37|19107.47|18987.47|9
1640058530000|2021-12-21 03:48:50|19108.93|18988.93|19109.4|18989.4|19109.4|18989.4|19108.26|18988.26|9
1640058540000|2021-12-21 03:49:00|19109.16|18989.16|19105.71|18985.71|19109.16|18989.16|19105.71|18985.71|10
1640058550000|2021-12-21 03:49:10|19105.69|18985.69|19101.97|18981.97|19105.69|18985.69|19101.95|18981.95|10
1640058560000|2021-12-21 03:49:20|19101.16|18981.16|19099.16|18979.16|19101.26|18981.26|19098.86|18978.86|10
1640058570000|2021-12-21 03:49:30|19098.72|18978.72|19099.16|18979.16|19099.16|18979.16|19098.72|18978.72|10
1640058580000|2021-12-21 03:49:40|19099.11|18979.11|19099.76|18979.76|19099.76|18979.76|19099|18979|9
1640058590000|2021-12-21 03:49:50|19100.36|18980.36|19099.9|18979.9|19100.46|18980.46|19099.76|18979.76|10
1640058600000|2021-12-21 03:50:00|19099.85|18979.85|19100.25|18980.25|19100.59|18980.59|19099.85|18979.85|10
1640058610000|2021-12-21 03:50:10|19100.58|18980.58|19100.09|18980.09|19100.82|18980.82|19099.79|18979.79|10
1640058620000|2021-12-21 03:50:20|19100.34|18980.34|19101.78|18981.78|19102.02|18982.02|19100.34|18980.34|10
1640058630000|2021-12-21 03:50:30|19101.74|18981.74|19101.42|18981.42|19101.88|18981.88|19101.23|18981.23|10
1640058640000|2021-12-21 03:50:40|19101.08|18981.08|19101.13|18981.13|19101.25|18981.25|19100.77|18980.77|9
1640058650000|2021-12-21 03:50:50|19101.03|18981.03|19101.05|18981.05|19101.11|18981.11|19100.57|18980.57|10
1640058660000|2021-12-21 03:51:00|19101.52|18981.52|19101.11|18981.11|19101.61|18981.61|19101.03|18981.03|9
1640058670000|2021-12-21 03:51:10|19101.27|18981.27|19103.05|18983.05|19103.05|18983.05|19101.27|18981.27|10
1640058680000|2021-12-21 03:51:20|19104.89|18984.89|19117.79|18997.79|19117.79|18997.79|19104.72|18984.72|10
1640058690000|2021-12-21 03:51:30|19118.19|18998.19|19121.7|19001.7|19121.82|19001.82|19117.86|18997.86|10
1640058700000|2021-12-21 03:51:40|19122.07|19002.07|19123.95|19003.95|19123.95|19003.95|19121.85|19001.85|10
1640058710000|2021-12-21 03:51:50|19123.36|19003.36|19124.03|19004.03|19124.21|19004.21|19123.07|19003.07|10
1640058720000|2021-12-21 03:52:00|19124.23|19004.23|19142.65|19022.65|19142.65|19022.65|19123.99|19003.99|10
1640058730000|2021-12-21 03:52:10|19144.12|19024.12|19177.95|19057.95|19178.8|19058.8|19144.12|19024.12|10
1640058740000|2021-12-21 03:52:20|19181.77|19061.77|19238.49|19118.49|19238.49|19118.49|19181.77|19061.77|10
1640058750000|2021-12-21 03:52:30|19238.46|19118.46|19222.73|19102.73|19241.28|19121.28|19222.73|19102.73|10
1640058760000|2021-12-21 03:52:40|19224.23|19104.23|19231.23|19111.23|19232.45|19112.45|19224.23|19104.23|10
1640058770000|2021-12-21 03:52:50|19230.2|19110.2|19228.19|19108.19|19230.37|19110.37|19228|19108|10
1640058780000|2021-12-21 03:53:00|19227.73|19107.73|19234.55|19114.55|19234.55|19114.55|19227.73|19107.73|10
1640058790000|2021-12-21 03:53:10|19234.85|19114.85|19242.83|19122.83|19243.92|19123.92|19234.85|19114.85|10
1640058800000|2021-12-21 03:53:20|19242.4|19122.4|19247.6|19127.6|19247.6|19127.6|19241.15|19121.15|10
1640058810000|2021-12-21 03:53:30|19249.08|19129.08|19255.73|19135.73|19257.58|19137.58|19249.08|19129.08|10
1640058820000|2021-12-21 03:53:40|19256.41|19136.41|19255.06|19135.06|19258.13|19138.13|19254.55|19134.55|10
1640058830000|2021-12-21 03:53:50|19254.36|19134.36|19248.03|19128.03|19254.36|19134.36|19248.03|19128.03|9
1640058840000|2021-12-21 03:54:00|19246.82|19126.82|19246.65|19126.65|19246.82|19126.82|19245.19|19125.19|10
1640058850000|2021-12-21 03:54:10|19247.12|19127.12|19253.3|19133.3|19253.45|19133.45|19247.12|19127.12|10
1640058860000|2021-12-21 03:54:20|19253.47|19133.47|19255.97|19135.97|19257.06|19137.06|19253.47|19133.47|10
1640058870000|2021-12-21 03:54:30|19256.41|19136.41|19264.11|19144.11|19264.11|19144.11|19256.41|19136.41|10
1640058880000|2021-12-21 03:54:40|19264.18|19144.18|19264.71|19144.71|19267|19147|19264|19144|10
1640058890000|2021-12-21 03:54:50|19264.9|19144.9|19259.34|19139.34|19264.9|19144.9|19259.34|19139.34|10
1640058900000|2021-12-21 03:55:00|19260.25|19140.25|19261.26|19141.26|19262.06|19142.06|19260.07|19140.07|10
1640058910000|2021-12-21 03:55:10|19262.45|19142.45|19265.23|19145.23|19265.33|19145.33|19262.45|19142.45|10
1640058920000|2021-12-21 03:55:20|19266.04|19146.04|19265.46|19145.46|19267.86|19147.86|19265.02|19145.02|10
1640058930000|2021-12-21 03:55:30|19266.14|19146.14|19271.62|19151.62|19271.62|19151.62|19266.02|19146.02|10
1640058940000|2021-12-21 03:55:40|19272.02|19152.02|19276.12|19156.12|19276.72|19156.72|19269.8|19149.8|10
1640058950000|2021-12-21 03:55:50|19276.42|19156.42|19285.7|19165.7|19285.7|19165.7|19275.52|19155.52|10
1640058960000|2021-12-21 03:56:00|19287.39|19167.39|19289.66|19169.66|19289.66|19169.66|19287.39|19167.39|10
1640058970000|2021-12-21 03:56:10|19288.46|19168.46|19302.91|19182.91|19302.91|19182.91|19288.46|19168.46|10
1640058980000|2021-12-21 03:56:20|19304.56|19184.56|19310.02|19190.02|19313.08|19193.08|19304.56|19184.56|10
1640058990000|2021-12-21 03:56:30|19310.59|19190.59|19308.1|19188.1|19310.59|19190.59|19308.1|19188.1|10
1640059000000|2021-12-21 03:56:40|19307.1|19187.1|19304.97|19184.97|19307.1|19187.1|19303.93|19183.93|10
1640059010000|2021-12-21 03:56:50|19303.85|19183.85|19304.88|19184.88|19305.38|19185.38|19303.24|19183.24|10
1640059020000|2021-12-21 03:57:00|19305.29|19185.29|19309.39|19189.39|19310.4|19190.4|19305.29|19185.29|10
1640059030000|2021-12-21 03:57:10|19309.44|19189.44|19308.42|19188.42|19309.64|19189.64|19308.4|19188.4|10
1640059040000|2021-12-21 03:57:20|19309.6|19189.6|19306.53|19186.53|19310.03|19190.03|19306.53|19186.53|10
1640059050000|2021-12-21 03:57:30|19306.17|19186.17|19299.56|19179.56|19306.17|19186.17|19299.52|19179.52|10
1640059060000|2021-12-21 03:57:40|19299.37|19179.37|19294.13|19174.13|19299.37|19179.37|19294.13|19174.13|10
1640059070000|2021-12-21 03:57:50|19294.01|19174.01|19286.03|19166.03|19294.01|19174.01|19286.03|19166.03|10
1640059080000|2021-12-21 03:58:00|19284.55|19164.55|19278.26|19158.26|19286.51|19166.51|19278.26|19158.26|9
1640059090000|2021-12-21 03:58:10|19276.81|19156.81|19277.76|19157.76|19277.76|19157.76|19275.76|19155.76|10
1640059100000|2021-12-21 03:58:20|19278.72|19158.72|19278.43|19158.43|19279.48|19159.48|19278.26|19158.26|10
1640059110000|2021-12-21 03:58:30|19277.99|19157.99|19272.7|19152.7|19278.2|19158.2|19272.7|19152.7|10
1640059120000|2021-12-21 03:58:40|19271.82|19151.82|19278.08|19158.08|19278.08|19158.08|19271.8|19151.8|10
1640059130000|2021-12-21 03:58:50|19277.26|19157.26|19274.86|19154.86|19277.26|19157.26|19274.86|19154.86|10
1640059140000|2021-12-21 03:59:00|19274.82|19154.82|19275.18|19155.18|19276.09|19156.09|19273.47|19153.47|10
1640059150000|2021-12-21 03:59:10|19274.17|19154.17|19274.32|19154.32|19274.84|19154.84|19273.64|19153.64|10
1640059160000|2021-12-21 03:59:20|19274.04|19154.04|19273.13|19153.13|19274.66|19154.66|19272.84|19152.84|9
1640059170000|2021-12-21 03:59:30|19273.1|19153.1|19272.05|19152.05|19273.25|19153.25|19271.71|19151.71|10
1640059180000|2021-12-21 03:59:40|19271.55|19151.55|19271.14|19151.14|19271.7|19151.7|19271.1|19151.1|10
1640059190000|2021-12-21 03:59:50|19271.48|19151.48|19271.85|19151.85|19271.85|19151.85|19271.03|19151.03|9
1640059200000|2021-12-21 04:00:00|19271.69|19151.69|19279.87|19159.87|19279.87|19159.87|19271.69|19151.69|10
1640059210000|2021-12-21 04:00:10|19281.12|19161.12|19289.14|19169.14|19289.14|19169.14|19281.12|19161.12|10
1640059220000|2021-12-21 04:00:20|19288.87|19168.87|19300.09|19180.09|19300.09|19180.09|19288.34|19168.34|10
1640059230000|2021-12-21 04:00:30|19301.88|19181.88|19309.32|19189.32|19309.32|19189.32|19301.88|19181.88|10
1640059240000|2021-12-21 04:00:40|19309.81|19189.81|19313.36|19193.36|19313.36|19193.36|19309.42|19189.42|10
1640059250000|2021-12-21 04:00:50|19314.02|19194.02|19315.49|19195.49|19316.39|19196.39|19314.02|19194.02|10
1640059260000|2021-12-21 04:01:00|19314.57|19194.57|19316.55|19196.55|19317.09|19197.09|19314.57|19194.57|10
1640059270000|2021-12-21 04:01:10|19317.34|19197.34|19317.1|19197.1|19318.85|19198.85|19317.1|19197.1|10
1640059280000|2021-12-21 04:01:20|19316.23|19196.23|19324.62|19204.62|19324.62|19204.62|19316.23|19196.23|10
1640059290000|2021-12-21 04:01:30|19325.23|19205.23|19333.32|19213.32|19333.51|19213.51|19325.1|19205.1|10
1640059300000|2021-12-21 04:01:40|19334.46|19214.46|19332.73|19212.73|19335.5|19215.5|19332.73|19212.73|10
1640059310000|2021-12-21 04:01:50|19332.9|19212.9|19327.37|19207.37|19332.9|19212.9|19327.37|19207.37|10
1640059320000|2021-12-21 04:02:00|19327.48|19207.48|19328.01|19208.01|19328.48|19208.48|19327.48|19207.48|10
1640059330000|2021-12-21 04:02:10|19328.56|19208.56|19330.24|19210.24|19330.24|19210.24|19327.3|19207.3|10
1640059340000|2021-12-21 04:02:20|19330.42|19210.42|19336.85|19216.85|19337.19|19217.19|19329.8|19209.8|10
1640059350000|2021-12-21 04:02:30|19337.75|19217.75|19339.79|19219.79|19339.79|19219.79|19337.45|19217.45|10
1640059360000|2021-12-21 04:02:40|19340.76|19220.76|19350.39|19230.39|19350.39|19230.39|19338.47|19218.47|10
1640059370000|2021-12-21 04:02:50|19349.87|19229.87|19356.44|19236.44|19358.72|19238.72|19349.87|19229.87|9
1640059380000|2021-12-21 04:03:00|19356.99|19236.99|19357.66|19237.66|19358.16|19238.16|19356.55|19236.55|10
1640059390000|2021-12-21 04:03:10|19360.88|19240.88|19374.95|19254.95|19374.95|19254.95|19360.88|19240.88|10
1640059400000|2021-12-21 04:03:20|19375.08|19255.08|19366.23|19246.23|19375.08|19255.08|19365.67|19245.67|10
1640059410000|2021-12-21 04:03:30|19366.21|19246.21|19371.6|19251.6|19371.6|19251.6|19366.21|19246.21|10
1640059420000|2021-12-21 04:03:40|19371.81|19251.81|19373.3|19253.3|19373.3|19253.3|19371.3|19251.3|10
1640059430000|2021-12-21 04:03:50|19373.01|19253.01|19372.88|19252.88|19374.4|19254.4|19372.49|19252.49|10
1640059440000|2021-12-21 04:04:00|19371.65|19251.65|19370.31|19250.31|19371.68|19251.68|19369.65|19249.65|10
1640059450000|2021-12-21 04:04:10|19369.92|19249.92|19364.84|19244.84|19369.92|19249.92|19364.84|19244.84|10
1640059460000|2021-12-21 04:04:20|19364.61|19244.61|19364.73|19244.73|19364.89|19244.89|19364.45|19244.45|9
1640059470000|2021-12-21 04:04:30|19365.74|19245.74|19363.12|19243.12|19366.27|19246.27|19363.12|19243.12|10
1640059480000|2021-12-21 04:04:40|19362.99|19242.99|19362.94|19242.94|19363.37|19243.37|19362.26|19242.26|10
1640059490000|2021-12-21 04:04:50|19363.22|19243.22|19364.53|19244.53|19366.43|19246.43|19363.22|19243.22|10
1640059500000|2021-12-21 04:05:00|19364.78|19244.78|19359.2|19239.2|19364.78|19244.78|19359.2|19239.2|10
1640059510000|2021-12-21 04:05:10|19359.01|19239.01|19358.21|19238.21|19359.01|19239.01|19356.26|19236.26|10
1640059520000|2021-12-21 04:05:20|19357.62|19237.62|19368.44|19248.44|19368.44|19248.44|19357.62|19237.62|10
1640059530000|2021-12-21 04:05:30|19368.47|19248.47|19371.36|19251.36|19371.36|19251.36|19368.47|19248.47|10
1640059540000|2021-12-21 04:05:40|19373.71|19253.71|19380.32|19260.32|19380.32|19260.32|19373.71|19253.71|10
1640059550000|2021-12-21 04:05:50|19379.87|19259.87|19382.66|19262.66|19382.66|19262.66|19378.8|19258.8|10
1640059560000|2021-12-21 04:06:00|19383.01|19263.01|19377.49|19257.49|19383.5|19263.5|19377.49|19257.49|10
1640059570000|2021-12-21 04:06:10|19377.78|19257.78|19366.26|19246.26|19377.78|19257.78|19366.26|19246.26|10
1640059580000|2021-12-21 04:06:20|19365.29|19245.29|19363.25|19243.25|19365.29|19245.29|19363.25|19243.25|10
1640059590000|2021-12-21 04:06:30|19363.26|19243.26|19360.29|19240.29|19363.67|19243.67|19359.86|19239.86|10
1640059600000|2021-12-21 04:06:40|19359.57|19239.57|19347.3|19227.3|19360.53|19240.53|19347.3|19227.3|10
1640059610000|2021-12-21 04:06:50|19347.35|19227.35|19342.18|19222.18|19347.35|19227.35|19342.18|19222.18|10
1640059620000|2021-12-21 04:07:00|19343|19223|19339.07|19219.07|19343|19223|19338.89|19218.89|10
1640059630000|2021-12-21 04:07:10|19338.06|19218.06|19335.5|19215.5|19338.06|19218.06|19335.5|19215.5|9
1640059640000|2021-12-21 04:07:20|19334.23|19214.23|19330.79|19210.79|19334.27|19214.27|19330.57|19210.57|10
1640059650000|2021-12-21 04:07:30|19327.16|19207.16|19325.6|19205.6|19327.16|19207.16|19325.34|19205.34|9
1640059660000|2021-12-21 04:07:40|19326.19|19206.19|19327.52|19207.52|19328.93|19208.93|19326.16|19206.16|10
1640059670000|2021-12-21 04:07:50|19328.15|19208.15|19334.9|19214.9|19334.9|19214.9|19328.15|19208.15|10
1640059680000|2021-12-21 04:08:00|19336.39|19216.39|19338.01|19218.01|19338.01|19218.01|19336.31|19216.31|9
1640059690000|2021-12-21 04:08:10|19338.43|19218.43|19342.14|19222.14|19342.64|19222.64|19338.43|19218.43|10
1640059700000|2021-12-21 04:08:20|19342.08|19222.08|19345.33|19225.33|19345.9|19225.9|19341.77|19221.77|10
1640059710000|2021-12-21 04:08:30|19345.52|19225.52|19345.27|19225.27|19346.67|19226.67|19345.2|19225.2|10
1640059720000|2021-12-21 04:08:40|19345.14|19225.14|19336.12|19216.12|19345.14|19225.14|19336.12|19216.12|10
1640059730000|2021-12-21 04:08:50|19334.91|19214.91|19331.19|19211.19|19334.91|19214.91|19331.19|19211.19|10
1640059740000|2021-12-21 04:09:00|19331.35|19211.35|19330.46|19210.46|19332.29|19212.29|19330.07|19210.07|10
1640059750000|2021-12-21 04:09:10|19330.57|19210.57|19329.44|19209.44|19331.45|19211.45|19327.99|19207.99|10
1640059760000|2021-12-21 04:09:20|19329.15|19209.15|19319.3|19199.3|19329.42|19209.42|19319.3|19199.3|10
1640059770000|2021-12-21 04:09:30|19318.84|19198.84|19326.38|19206.38|19327.77|19207.77|19318.84|19198.84|9
1640059780000|2021-12-21 04:09:40|19326.69|19206.69|19323.21|19203.21|19326.85|19206.85|19323.21|19203.21|10
1640059790000|2021-12-21 04:09:50|19322.49|19202.49|19323.71|19203.71|19324|19204|19322.36|19202.36|10
1640059800000|2021-12-21 04:10:00|19323.68|19203.68|19322.52|19202.52|19324.34|19204.34|19322.52|19202.52|9
1640059810000|2021-12-21 04:10:10|19322.35|19202.35|19325.91|19205.91|19325.91|19205.91|19318.32|19198.32|10
1640059820000|2021-12-21 04:10:20|19327.53|19207.53|19339.3|19219.3|19339.3|19219.3|19327.53|19207.53|10
1640059830000|2021-12-21 04:10:30|19339.01|19219.01|19341.67|19221.67|19341.75|19221.75|19339.01|19219.01|10
1640059840000|2021-12-21 04:10:40|19341.62|19221.62|19347.57|19227.57|19348.02|19228.02|19341.62|19221.62|9
1640059850000|2021-12-21 04:10:50|19347.27|19227.27|19343.44|19223.44|19347.85|19227.85|19343.44|19223.44|10
1640059860000|2021-12-21 04:11:00|19343.52|19223.52|19341.92|19221.92|19343.86|19223.86|19341.35|19221.35|10
1640059870000|2021-12-21 04:11:10|19340.64|19220.64|19339.47|19219.47|19340.64|19220.64|19336.68|19216.68|9
1640059880000|2021-12-21 04:11:20|19339.74|19219.74|19344.67|19224.67|19344.67|19224.67|19339.74|19219.74|9
1640059890000|2021-12-21 04:11:30|19345.08|19225.08|19349.73|19229.73|19349.73|19229.73|19345.08|19225.08|10
1640059900000|2021-12-21 04:11:40|19349.54|19229.54|19351.37|19231.37|19351.37|19231.37|19349.33|19229.33|9
1640059910000|2021-12-21 04:11:50|19351.4|19231.4|19356.81|19236.81|19356.81|19236.81|19348.14|19228.14|10
1640059920000|2021-12-21 04:12:00|19359.12|19239.12|19378.01|19258.01|19378.01|19258.01|19359.12|19239.12|10
1640059930000|2021-12-21 04:12:10|19377.6|19257.6|19349.17|19229.17|19377.6|19257.6|19349.17|19229.17|10
1640059940000|2021-12-21 04:12:20|19358.54|19238.54|19365.28|19245.28|19365.86|19245.86|19358.54|19238.54|10
1640059950000|2021-12-21 04:12:30|19365.11|19245.11|19367.06|19247.06|19367.39|19247.39|19365.11|19245.11|10
1640059960000|2021-12-21 04:12:40|19365.16|19245.16|19369.89|19249.89|19369.89|19249.89|19365.16|19245.16|10
1640059970000|2021-12-21 04:12:50|19370.88|19250.88|19373.22|19253.22|19373.61|19253.61|19370.88|19250.88|9
1640059980000|2021-12-21 04:13:00|19372.74|19252.74|19372.93|19252.93|19373.1|19253.1|19371.7|19251.7|9
1640059990000|2021-12-21 04:13:10|19374.09|19254.09|19375.67|19255.67|19377.46|19257.46|19374.09|19254.09|10
1640060000000|2021-12-21 04:13:20|19375.82|19255.82|19377.1|19257.1|19377.54|19257.54|19375.55|19255.55|10
1640060010000|2021-12-21 04:13:30|19377.41|19257.41|19382.32|19262.32|19382.32|19262.32|19377.41|19257.41|10
1640060020000|2021-12-21 04:13:40|19382.8|19262.8|19386.64|19266.64|19386.66|19266.66|19382.8|19262.8|10
1640060030000|2021-12-21 04:13:50|19386.45|19266.45|19385.17|19265.17|19386.45|19266.45|19384.45|19264.45|10
1640060040000|2021-12-21 04:14:00|19385.84|19265.84|19384.77|19264.77|19385.84|19265.84|19384.55|19264.55|10
1640060050000|2021-12-21 04:14:10|19384.88|19264.88|19386.09|19266.09|19386.8|19266.8|19384.88|19264.88|9
1640060060000|2021-12-21 04:14:20|19386.05|19266.05|19385.09|19265.09|19386.41|19266.41|19385.09|19265.09|10
1640060070000|2021-12-21 04:14:30|19385.28|19265.28|19381.25|19261.25|19385.28|19265.28|19381.25|19261.25|10
1640060080000|2021-12-21 04:14:40|19381.11|19261.11|19378.16|19258.16|19381.11|19261.11|19378.16|19258.16|10
1640060090000|2021-12-21 04:14:50|19378.72|19258.72|19376.94|19256.94|19378.72|19258.72|19376.65|19256.65|10
1640060100000|2021-12-21 04:15:00|19376.43|19256.43|19375.45|19255.45|19376.43|19256.43|19375.32|19255.32|10
1640060110000|2021-12-21 04:15:10|19375.65|19255.65|19377.01|19257.01|19377.01|19257.01|19375.65|19255.65|10
1640060120000|2021-12-21 04:15:20|19376.98|19256.98|19373.92|19253.92|19376.98|19256.98|19373.92|19253.92|10
1640060130000|2021-12-21 04:15:30|19373.28|19253.28|19377.61|19257.61|19377.61|19257.61|19372.16|19252.16|10
1640060140000|2021-12-21 04:15:40|19378.54|19258.54|19375.19|19255.19|19378.63|19258.63|19375.19|19255.19|9
1640060150000|2021-12-21 04:15:50|19374.38|19254.38|19381.48|19261.48|19382.54|19262.54|19374.38|19254.38|10
1640060160000|2021-12-21 04:16:00|19381.46|19261.46|19391.68|19271.68|19392.92|19272.92|19381.46|19261.46|9
1640060170000|2021-12-21 04:16:10|19392.06|19272.06|19398.53|19278.53|19398.53|19278.53|19392.06|19272.06|10
1640060180000|2021-12-21 04:16:20|19398.45|19278.45|19394.18|19274.18|19398.45|19278.45|19394.18|19274.18|10
1640060190000|2021-12-21 04:16:30|19395.21|19275.21|19394.05|19274.05|19395.21|19275.21|19393.82|19273.82|10
1640060200000|2021-12-21 04:16:40|19393.26|19273.26|19395.55|19275.55|19395.86|19275.86|19392.39|19272.39|10
1640060210000|2021-12-21 04:16:50|19397.12|19277.12|19398.67|19278.67|19399.58|19279.58|19397.12|19277.12|9
1640060220000|2021-12-21 04:17:00|19398.45|19278.45|19398.95|19278.95|19399.43|19279.43|19398.09|19278.09|10
1640060230000|2021-12-21 04:17:10|19399.39|19279.39|19399.03|19279.03|19400.13|19280.13|19399.03|19279.03|10
1640060240000|2021-12-21 04:17:20|19399.13|19279.13|19398.96|19278.96|19400.32|19280.32|19396.86|19276.86|10
1640060250000|2021-12-21 04:17:30|19399.89|19279.89|19404.06|19284.06|19404.06|19284.06|19399.48|19279.48|10
1640060260000|2021-12-21 04:17:40|19404.46|19284.46|19400.24|19280.24|19404.76|19284.76|19400.24|19280.24|10
1640060270000|2021-12-21 04:17:50|19398.82|19278.82|19395.22|19275.22|19398.82|19278.82|19395.22|19275.22|10
1640060280000|2021-12-21 04:18:00|19393.54|19273.54|19390.77|19270.77|19393.54|19273.54|19390.77|19270.77|9
1640060290000|2021-12-21 04:18:10|19389.68|19269.68|19384.71|19264.71|19389.68|19269.68|19384.71|19264.71|10
1640060300000|2021-12-21 04:18:20|19384.59|19264.59|19384.49|19264.49|19384.59|19264.59|19383.13|19263.13|10
1640060310000|2021-12-21 04:18:30|19384.01|19264.01|19382.01|19262.01|19384.1|19264.1|19381.54|19261.54|10
1640060320000|2021-12-21 04:18:40|19382.31|19262.31|19381.33|19261.33|19382.5|19262.5|19380.94|19260.94|10
1640060330000|2021-12-21 04:18:50|19380.81|19260.81|19381.26|19261.26|19381.26|19261.26|19380.41|19260.41|10
1640060340000|2021-12-21 04:19:00|19381.13|19261.13|19383.49|19263.49|19383.6|19263.6|19380.74|19260.74|10
1640060350000|2021-12-21 04:19:10|19383.14|19263.14|19389.44|19269.44|19389.44|19269.44|19382.69|19262.69|10
1640060360000|2021-12-21 04:19:20|19391.34|19271.34|19393.12|19273.12|19394.25|19274.25|19391.34|19271.34|10
1640060370000|2021-12-21 04:19:30|19392.71|19272.71|19394.98|19274.98|19394.98|19274.98|19392.57|19272.57|10
1640060380000|2021-12-21 04:19:40|19394.83|19274.83|19394.25|19274.25|19394.83|19274.83|19393.89|19273.89|10
1640060390000|2021-12-21 04:19:50|19394.66|19274.66|19395.09|19275.09|19395.61|19275.61|19394.15|19274.15|9
1640060400000|2021-12-21 04:20:00|19394.65|19274.65|19393.95|19273.95|19394.65|19274.65|19393.56|19273.56|10
1640060410000|2021-12-21 04:20:10|19394.1|19274.1|19394.63|19274.63|19395.42|19275.42|19393.89|19273.89|9
1640060420000|2021-12-21 04:20:20|19394.16|19274.16|19391.83|19271.83|19394.35|19274.35|19391.83|19271.83|10
1640060430000|2021-12-21 04:20:30|19391.91|19271.91|19390.05|19270.05|19391.94|19271.94|19389.94|19269.94|10
1640060440000|2021-12-21 04:20:40|19389.9|19269.9|19402.61|19282.61|19402.61|19282.61|19389.01|19269.01|10
1640060450000|2021-12-21 04:20:50|19404.52|19284.52|19409.05|19289.05|19409.34|19289.34|19404.52|19284.52|10
1640060460000|2021-12-21 04:21:00|19410.61|19290.61|19416.35|19296.35|19417.27|19297.27|19410.61|19290.61|10
1640060470000|2021-12-21 04:21:10|19416.81|19296.81|19417.66|19297.66|19418.75|19298.75|19416.81|19296.81|10
1640060480000|2021-12-21 04:21:20|19416.25|19296.25|19422.2|19302.2|19422.2|19302.2|19412.02|19292.02|10
1640060490000|2021-12-21 04:21:30|19423.32|19303.32|19428.8|19308.8|19429.22|19309.22|19423.32|19303.32|10
1640060500000|2021-12-21 04:21:40|19428.22|19308.22|19427.36|19307.36|19428.8|19308.8|19427.36|19307.36|10
1640060510000|2021-12-21 04:21:50|19428.56|19308.56|19429.26|19309.26|19429.26|19309.26|19427.67|19307.67|10
1640060520000|2021-12-21 04:22:00|19429.6|19309.6|19430.02|19310.02|19431.01|19311.01|19429.34|19309.34|10
1640060530000|2021-12-21 04:22:10|19430.21|19310.21|19430.83|19310.83|19430.83|19310.83|19429.5|19309.5|10
1640060540000|2021-12-21 04:22:20|19430.89|19310.89|19434.15|19314.15|19434.15|19314.15|19430.89|19310.89|10
1640060550000|2021-12-21 04:22:30|19434.5|19314.5|19436.21|19316.21|19436.21|19316.21|19434.5|19314.5|9
1640060560000|2021-12-21 04:22:40|19435.95|19315.95|19440.79|19320.79|19440.79|19320.79|19435.95|19315.95|10
1640060570000|2021-12-21 04:22:50|19441.98|19321.98|19446.23|19326.23|19446.23|19326.23|19441.98|19321.98|10
1640060580000|2021-12-21 04:23:00|19446.65|19326.65|19446.15|19326.15|19447.86|19327.86|19446.15|19326.15|10
1640060590000|2021-12-21 04:23:10|19447.71|19327.71|19450.2|19330.2|19450.47|19330.47|19447.71|19327.71|10
1640060600000|2021-12-21 04:23:20|19450.89|19330.89|19462.48|19342.48|19462.48|19342.48|19450.89|19330.89|10
1640060610000|2021-12-21 04:23:30|19463.13|19343.13|19458.85|19338.85|19463.89|19343.89|19458.56|19338.56|10
1640060620000|2021-12-21 04:23:40|19459.51|19339.51|19452.76|19332.76|19459.51|19339.51|19452.76|19332.76|10
1640060630000|2021-12-21 04:23:50|19452.99|19332.99|19450.36|19330.36|19453.51|19333.51|19450.34|19330.34|10
1640060640000|2021-12-21 04:24:00|19450.44|19330.44|19454.51|19334.51|19454.51|19334.51|19450.29|19330.29|10
1640060650000|2021-12-21 04:24:10|19455.41|19335.41|19456.54|19336.54|19456.54|19336.54|19454.79|19334.79|10
1640060660000|2021-12-21 04:24:20|19456.57|19336.57|19451.79|19331.79|19456.97|19336.97|19451.79|19331.79|10
1640060670000|2021-12-21 04:24:30|19450.71|19330.71|19448.37|19328.37|19450.71|19330.71|19447.99|19327.99|10
1640060680000|2021-12-21 04:24:40|19447.22|19327.22|19442.83|19322.83|19447.22|19327.22|19442.83|19322.83|10
1640060690000|2021-12-21 04:24:50|19442.74|19322.74|19442.67|19322.67|19442.74|19322.74|19441.08|19321.08|10
1640060700000|2021-12-21 04:25:00|19443.39|19323.39|19453.48|19333.48|19453.48|19333.48|19443.39|19323.39|10
1640060710000|2021-12-21 04:25:10|19454.61|19334.61|19470.54|19350.54|19470.54|19350.54|19454.28|19334.28|10
1640060720000|2021-12-21 04:25:20|19470.36|19350.36|19482.16|19362.16|19482.16|19362.16|19470.36|19350.36|10
1640060730000|2021-12-21 04:25:30|19481.82|19361.82|19480.6|19360.6|19483.35|19363.35|19479.62|19359.62|10
1640060740000|2021-12-21 04:25:40|19480.88|19360.88|19480.07|19360.07|19481.74|19361.74|19480.07|19360.07|10
1640060750000|2021-12-21 04:25:50|19480.34|19360.34|19489.01|19369.01|19489.01|19369.01|19480.34|19360.34|10
1640060760000|2021-12-21 04:26:00|19489.02|19369.02|19489.94|19369.94|19489.94|19369.94|19486.74|19366.74|10
1640060770000|2021-12-21 04:26:10|19490.1|19370.1|19491.12|19371.12|19491.48|19371.48|19490.1|19370.1|10
1640060780000|2021-12-21 04:26:20|19490.89|19370.89|19494.59|19374.59|19494.59|19374.59|19488.5|19368.5|10
1640060790000|2021-12-21 04:26:30|19496.11|19376.11|19503.35|19383.35|19503.35|19383.35|19496.11|19376.11|10
1640060800000|2021-12-21 04:26:40|19502.96|19382.96|19502.08|19382.08|19504.2|19384.2|19502.08|19382.08|10
1640060810000|2021-12-21 04:26:50|19501.76|19381.76|19506.02|19386.02|19506.4|19386.4|19501.76|19381.76|10
1640060820000|2021-12-21 04:27:00|19506.13|19386.13|19508.92|19388.92|19509.25|19389.25|19506.13|19386.13|9
1640060830000|2021-12-21 04:27:10|19508.57|19388.57|19507.21|19387.21|19508.97|19388.97|19507.21|19387.21|10
1640060840000|2021-12-21 04:27:20|19505.81|19385.81|19500.56|19380.56|19505.81|19385.81|19500.56|19380.56|10
1640060850000|2021-12-21 04:27:30|19499.89|19379.89|19494.76|19374.76|19499.89|19379.89|19494.76|19374.76|10
1640060860000|2021-12-21 04:27:40|19494.07|19374.07|19493.85|19373.85|19495.76|19375.76|19493.3|19373.3|10
1640060870000|2021-12-21 04:27:50|19493.99|19373.99|19490.68|19370.68|19493.99|19373.99|19490.68|19370.68|10
1640060880000|2021-12-21 04:28:00|19490.15|19370.15|19488.13|19368.13|19490.15|19370.15|19487.89|19367.89|10
1640060890000|2021-12-21 04:28:10|19488.22|19368.22|19488.58|19368.58|19490.2|19370.2|19488.22|19368.22|10
1640060900000|2021-12-21 04:28:20|19488.48|19368.48|19486.81|19366.81|19488.48|19368.48|19485.25|19365.25|10
1640060910000|2021-12-21 04:28:30|19486.46|19366.46|19488.78|19368.78|19488.78|19368.78|19485.52|19365.52|9
1640060920000|2021-12-21 04:28:40|19488.87|19368.87|19494.92|19374.92|19495.52|19375.52|19488.87|19368.87|10
1640060930000|2021-12-21 04:28:50|19494.22|19374.22|19492.39|19372.39|19494.22|19374.22|19491.83|19371.83|10
1640060940000|2021-12-21 04:29:00|19491.89|19371.89|19493.4|19373.4|19493.5|19373.5|19491.69|19371.69|10
1640060950000|2021-12-21 04:29:10|19492.82|19372.82|19491.2|19371.2|19492.82|19372.82|19490.57|19370.57|10
1640060960000|2021-12-21 04:29:20|19491.24|19371.24|19488.84|19368.84|19491.49|19371.49|19488.82|19368.82|10
1640060970000|2021-12-21 04:29:30|19489.38|19369.38|19487.91|19367.91|19489.38|19369.38|19487.75|19367.75|10
1640060980000|2021-12-21 04:29:40|19487.35|19367.35|19483.97|19363.97|19487.35|19367.35|19483.84|19363.84|10
1640060990000|2021-12-21 04:29:50|19482.11|19362.11|19472.94|19352.94|19482.11|19362.11|19472.94|19352.94|10
1640061000000|2021-12-21 04:30:00|19472.75|19352.75|19473.66|19353.66|19473.66|19353.66|19471.83|19351.83|10
1640061010000|2021-12-21 04:30:10|19475.35|19355.35|19488.26|19368.26|19488.26|19368.26|19475.35|19355.35|10
1640061020000|2021-12-21 04:30:20|19489.17|19369.17|19490.69|19370.69|19492.31|19372.31|19489.11|19369.11|10
1640061030000|2021-12-21 04:30:30|19490.8|19370.8|19489.71|19369.71|19492.42|19372.42|19489.71|19369.71|10
1640061040000|2021-12-21 04:30:40|19489.6|19369.6|19488.72|19368.72|19490.77|19370.77|19488.72|19368.72|10
1640061050000|2021-12-21 04:30:50|19488.04|19368.04|19485.05|19365.05|19488.04|19368.04|19484.98|19364.98|10
1640061060000|2021-12-21 04:31:00|19484.62|19364.62|19492.47|19372.47|19492.47|19372.47|19483.49|19363.49|10
1640061070000|2021-12-21 04:31:10|19493.47|19373.47|19494.96|19374.96|19495.98|19375.98|19493.47|19373.47|10
1640061080000|2021-12-21 04:31:20|19494.85|19374.85|19496.12|19376.12|19496.58|19376.58|19494.52|19374.52|10
1640061090000|2021-12-21 04:31:30|19495.92|19375.92|19497.05|19377.05|19497.05|19377.05|19495|19375|10
1640061100000|2021-12-21 04:31:40|19498|19378|19498.35|19378.35|19498.7|19378.7|19497.73|19377.73|10
1640061110000|2021-12-21 04:31:50|19499.41|19379.41|19497.56|19377.56|19499.51|19379.51|19496.81|19376.81|10
1640061120000|2021-12-21 04:32:00|19497.33|19377.33|19499.21|19379.21|19499.21|19379.21|19496.91|19376.91|10
1640061130000|2021-12-21 04:32:10|19499.5|19379.5|19502.83|19382.83|19502.83|19382.83|19499.27|19379.27|9
1640061140000|2021-12-21 04:32:20|19503.76|19383.76|19504.27|19384.27|19507.84|19387.84|19503.76|19383.76|10
1640061150000|2021-12-21 04:32:30|19503.89|19383.89|19503.45|19383.45|19504.11|19384.11|19502.33|19382.33|10
1640061160000|2021-12-21 04:32:40|19503.7|19383.7|19504.41|19384.41|19504.84|19384.84|19503.13|19383.13|10
1640061170000|2021-12-21 04:32:50|19504.08|19384.08|19506.23|19386.23|19506.23|19386.23|19504.08|19384.08|10
1640061180000|2021-12-21 04:33:00|19506.13|19386.13|19506.33|19386.33|19506.49|19386.49|19504.46|19384.46|10
1640061190000|2021-12-21 04:33:10|19506.13|19386.13|19510.38|19390.38|19510.38|19390.38|19506.13|19386.13|10
1640061200000|2021-12-21 04:33:20|19510.85|19390.85|19507.3|19387.3|19510.89|19390.89|19506.82|19386.82|10
1640061210000|2021-12-21 04:33:30|19507.19|19387.19|19509.2|19389.2|19509.2|19389.2|19507.19|19387.19|10
1640061220000|2021-12-21 04:33:40|19509.08|19389.08|19506.75|19386.75|19509.91|19389.91|19506.75|19386.75|10
1640061230000|2021-12-21 04:33:50|19506.69|19386.69|19504.3|19384.3|19507.78|19387.78|19504.04|19384.04|10
1640061240000|2021-12-21 04:34:00|19503.58|19383.58|19503.66|19383.66|19504.65|19384.65|19503.57|19383.57|10
1640061250000|2021-12-21 04:34:10|19502.22|19382.22|19497.87|19377.87|19502.22|19382.22|19497.87|19377.87|10
1640061260000|2021-12-21 04:34:20|19496.92|19376.92|19491.54|19371.54|19496.92|19376.92|19491.54|19371.54|10
1640061270000|2021-12-21 04:34:30|19491.41|19371.41|19489.79|19369.79|19491.68|19371.68|19489.36|19369.36|10
1640061280000|2021-12-21 04:34:40|19489.26|19369.26|19490.62|19370.62|19490.62|19370.62|19488.04|19368.04|10
1640061290000|2021-12-21 04:34:50|19490.2|19370.2|19493.92|19373.92|19494.62|19374.62|19490.2|19370.2|10
1640061300000|2021-12-21 04:35:00|19494.81|19374.81|19493.99|19373.99|19494.81|19374.81|19492.91|19372.91|10
1640061310000|2021-12-21 04:35:10|19495.19|19375.19|19492.14|19372.14|19495.69|19375.69|19492.14|19372.14|10
1640061320000|2021-12-21 04:35:20|19492.02|19372.02|19490.44|19370.44|19492.02|19372.02|19490.19|19370.19|10
1640061330000|2021-12-21 04:35:30|19490.96|19370.96|19494.88|19374.88|19494.88|19374.88|19490.76|19370.76|10
1640061340000|2021-12-21 04:35:40|19494.98|19374.98|19492.06|19372.06|19495.37|19375.37|19492.06|19372.06|9
1640061350000|2021-12-21 04:35:50|19493.09|19373.09|19491.75|19371.75|19493.79|19373.79|19491.75|19371.75|9
1640061360000|2021-12-21 04:36:00|19491.52|19371.52|19488.72|19368.72|19491.52|19371.52|19488.72|19368.72|10
1640061370000|2021-12-21 04:36:10|19487.99|19367.99|19483.86|19363.86|19488.52|19368.52|19483.86|19363.86|10
1640061380000|2021-12-21 04:36:20|19483.1|19363.1|19481.07|19361.07|19483.32|19363.32|19481.05|19361.05|10
1640061390000|2021-12-21 04:36:30|19481.41|19361.41|19478.31|19358.31|19481.45|19361.45|19477.74|19357.74|10
1640061400000|2021-12-21 04:36:40|19475.37|19355.37|19472.43|19352.43|19475.37|19355.37|19472.34|19352.34|10
1640061410000|2021-12-21 04:36:50|19472.87|19352.87|19468.16|19348.16|19472.97|19352.97|19468.16|19348.16|9
1640061420000|2021-12-21 04:37:00|19467.83|19347.83|19460.74|19340.74|19467.83|19347.83|19460.74|19340.74|10
1640061430000|2021-12-21 04:37:10|19461.66|19341.66|19460.28|19340.28|19461.98|19341.98|19459.73|19339.73|10
1640061440000|2021-12-21 04:37:20|19459.33|19339.33|19455.29|19335.29|19459.45|19339.45|19454.69|19334.69|10
1640061450000|2021-12-21 04:37:30|19455|19335|19454.76|19334.76|19455.26|19335.26|19454.23|19334.23|10
1640061460000|2021-12-21 04:37:40|19454.8|19334.8|19455.16|19335.16|19455.16|19335.16|19454.27|19334.27|10
1640061470000|2021-12-21 04:37:50|19455.2|19335.2|19454.1|19334.1|19455.2|19335.2|19453.64|19333.64|10
1640061480000|2021-12-21 04:38:00|19454.45|19334.45|19452.21|19332.21|19454.45|19334.45|19451.86|19331.86|10
1640061490000|2021-12-21 04:38:10|19452.15|19332.15|19451.5|19331.5|19452.66|19332.66|19451.5|19331.5|10
1640061500000|2021-12-21 04:38:20|19451.27|19331.27|19448.66|19328.66|19451.32|19331.32|19448.3|19328.3|10
1640061510000|2021-12-21 04:38:30|19448.39|19328.39|19447.52|19327.52|19449.14|19329.14|19447.02|19327.02|10
1640061520000|2021-12-21 04:38:40|19447.28|19327.28|19445.91|19325.91|19447.44|19327.44|19445.77|19325.77|10
1640061530000|2021-12-21 04:38:50|19445.65|19325.65|19442.79|19322.79|19445.65|19325.65|19442.79|19322.79|10
1640061540000|2021-12-21 04:39:00|19442.75|19322.75|19437.71|19317.71|19442.75|19322.75|19437.71|19317.71|10
1640061550000|2021-12-21 04:39:10|19437.63|19317.63|19433.05|19313.05|19437.63|19317.63|19433.05|19313.05|10
1640061560000|2021-12-21 04:39:20|19433.3|19313.3|19429.83|19309.83|19433.66|19313.66|19429.83|19309.83|10
1640061570000|2021-12-21 04:39:30|19429.03|19309.03|19428.2|19308.2|19429.03|19309.03|19427.26|19307.26|10
1640061580000|2021-12-21 04:39:40|19428.25|19308.25|19427.11|19307.11|19428.51|19308.51|19427.11|19307.11|8
1640061590000|2021-12-21 04:39:50|19427.54|19307.54|19429.14|19309.14|19429.14|19309.14|19426.84|19306.84|10
1640061600000|2021-12-21 04:40:00|19430.56|19310.56|19432.35|19312.35|19432.35|19312.35|19430.33|19310.33|10
1640061610000|2021-12-21 04:40:10|19432.04|19312.04|19429.36|19309.36|19432.16|19312.16|19429.36|19309.36|10
1640061620000|2021-12-21 04:40:20|19429.25|19309.25|19430.84|19310.84|19430.84|19310.84|19429.03|19309.03|10
1640061630000|2021-12-21 04:40:30|19431.21|19311.21|19430.27|19310.27|19431.21|19311.21|19430.27|19310.27|10
1640061640000|2021-12-21 04:40:40|19430.44|19310.44|19428.03|19308.03|19430.44|19310.44|19428.01|19308.01|10
1640061650000|2021-12-21 04:40:50|19428.49|19308.49|19426.72|19306.72|19428.49|19308.49|19426.57|19306.57|9
1640061660000|2021-12-21 04:41:00|19426.28|19306.28|19427.91|19307.91|19427.91|19307.91|19425.92|19305.92|10
1640061670000|2021-12-21 04:41:10|19429.32|19309.32|19431.82|19311.82|19431.82|19311.82|19429.32|19309.32|10
1640061680000|2021-12-21 04:41:20|19431.69|19311.69|19438.93|19318.93|19438.93|19318.93|19431.69|19311.69|10
1640061690000|2021-12-21 04:41:30|19439.14|19319.14|19437.44|19317.44|19439.24|19319.24|19436.53|19316.53|10
1640061700000|2021-12-21 04:41:40|19437.2|19317.2|19438.87|19318.87|19439.29|19319.29|19437.14|19317.14|10
1640061710000|2021-12-21 04:41:50|19437.87|19317.87|19438.94|19318.94|19439.3|19319.3|19437.87|19317.87|10
1640061720000|2021-12-21 04:42:00|19438.93|19318.93|19439.92|19319.92|19439.92|19319.92|19438.03|19318.03|10
1640061730000|2021-12-21 04:42:10|19440.23|19320.23|19440.53|19320.53|19440.86|19320.86|19440.23|19320.23|10
1640061740000|2021-12-21 04:42:20|19439.9|19319.9|19441.51|19321.51|19441.53|19321.53|19439.9|19319.9|10
1640061750000|2021-12-21 04:42:30|19441.84|19321.84|19441.39|19321.39|19442.39|19322.39|19441.39|19321.39|10
1640061760000|2021-12-21 04:42:40|19441.2|19321.2|19446.42|19326.42|19446.9|19326.9|19441.2|19321.2|10
1640061770000|2021-12-21 04:42:50|19447.12|19327.12|19448.85|19328.85|19449.32|19329.32|19447.12|19327.12|10
1640061780000|2021-12-21 04:43:00|19448.62|19328.62|19454.65|19334.65|19454.65|19334.65|19448.34|19328.34|10
1640061790000|2021-12-21 04:43:10|19455.27|19335.27|19459.33|19339.33|19459.33|19339.33|19455.27|19335.27|10
1640061800000|2021-12-21 04:43:20|19459.57|19339.57|19459.52|19339.52|19459.82|19339.82|19459.09|19339.09|10
1640061810000|2021-12-21 04:43:30|19459.79|19339.79|19458.21|19338.21|19459.81|19339.81|19457.89|19337.89|10
1640061820000|2021-12-21 04:43:40|19458.63|19338.63|19456.96|19336.96|19458.63|19338.63|19456.96|19336.96|10
1640061830000|2021-12-21 04:43:50|19457.07|19337.07|19455.17|19335.17|19457.74|19337.74|19455.17|19335.17|10
1640061840000|2021-12-21 04:44:00|19454.8|19334.8|19451.3|19331.3|19454.8|19334.8|19451.3|19331.3|10
1640061850000|2021-12-21 04:44:10|19450.74|19330.74|19449.77|19329.77|19450.74|19330.74|19449.53|19329.53|10
1640061860000|2021-12-21 04:44:20|19449.56|19329.56|19447.09|19327.09|19449.56|19329.56|19447.09|19327.09|10
1640061870000|2021-12-21 04:44:30|19447.14|19327.14|19446.32|19326.32|19447.33|19327.33|19446.13|19326.13|10
1640061880000|2021-12-21 04:44:40|19447.34|19327.34|19446.15|19326.15|19448.12|19328.12|19446.15|19326.15|10
1640061890000|2021-12-21 04:44:50|19446.09|19326.09|19445.39|19325.39|19447.88|19327.88|19445.39|19325.39|10
1640061900000|2021-12-21 04:45:00|19443.47|19323.47|19444.01|19324.01|19444.07|19324.07|19442.87|19322.87|10
1640061910000|2021-12-21 04:45:10|19444.2|19324.2|19443.33|19323.33|19444.2|19324.2|19443.33|19323.33|10
1640061920000|2021-12-21 04:45:20|19443.91|19323.91|19445.71|19325.71|19445.71|19325.71|19443.88|19323.88|10
1640061930000|2021-12-21 04:45:30|19445.77|19325.77|19448.03|19328.03|19448.03|19328.03|19445.7|19325.7|10
1640061940000|2021-12-21 04:45:40|19447.99|19327.99|19450.15|19330.15|19450.15|19330.15|19447.99|19327.99|10
1640061950000|2021-12-21 04:45:50|19450.87|19330.87|19451.72|19331.72|19451.78|19331.78|19450.6|19330.6|10
1640061960000|2021-12-21 04:46:00|19451.59|19331.59|19452.12|19332.12|19452.12|19332.12|19450.57|19330.57|10
1640061970000|2021-12-21 04:46:10|19452.36|19332.36|19454.22|19334.22|19454.22|19334.22|19452.36|19332.36|10
1640061980000|2021-12-21 04:46:20|19453.91|19333.91|19453.77|19333.77|19454.13|19334.13|19453.2|19333.2|10
1640061990000|2021-12-21 04:46:30|19454.01|19334.01|19457.03|19337.03|19457.03|19337.03|19454.01|19334.01|10
1640062000000|2021-12-21 04:46:40|19457.23|19337.23|19460.37|19340.37|19460.37|19340.37|19457.01|19337.01|9
1640062010000|2021-12-21 04:46:50|19460.19|19340.19|19462.12|19342.12|19462.12|19342.12|19460.04|19340.04|9
1640062020000|2021-12-21 04:47:00|19461.76|19341.76|19459.07|19339.07|19461.76|19341.76|19459.07|19339.07|9
1640062030000|2021-12-21 04:47:10|19459.43|19339.43|19456.57|19336.57|19459.49|19339.49|19456.57|19336.57|10
1640062040000|2021-12-21 04:47:20|19456.79|19336.79|19453.94|19333.94|19456.79|19336.79|19453.94|19333.94|10
1640062050000|2021-12-21 04:47:30|19453.81|19333.81|19451.5|19331.5|19454.64|19334.64|19451.5|19331.5|9
1640062060000|2021-12-21 04:47:40|19450.62|19330.62|19449.79|19329.79|19450.98|19330.98|19449.79|19329.79|10
1640062070000|2021-12-21 04:47:50|19449.25|19329.25|19446.69|19326.69|19449.25|19329.25|19446.69|19326.69|10
1640062080000|2021-12-21 04:48:00|19446.65|19326.65|19443.51|19323.51|19446.91|19326.91|19443.51|19323.51|10
1640062090000|2021-12-21 04:48:10|19442.74|19322.74|19441.18|19321.18|19442.74|19322.74|19440.4|19320.4|10
1640062100000|2021-12-21 04:48:20|19440.62|19320.62|19436.29|19316.29|19440.62|19320.62|19436.29|19316.29|10
1640062110000|2021-12-21 04:48:30|19436.33|19316.33|19436.11|19316.11|19436.81|19316.81|19436.03|19316.03|9
1640062120000|2021-12-21 04:48:40|19437.06|19317.06|19437.95|19317.95|19437.95|19317.95|19436.99|19316.99|10
1640062130000|2021-12-21 04:48:50|19437.69|19317.69|19436.43|19316.43|19437.69|19317.69|19436.43|19316.43|10
1640062140000|2021-12-21 04:49:00|19436.3|19316.3|19431.93|19311.93|19436.55|19316.55|19431.39|19311.39|10
1640062150000|2021-12-21 04:49:10|19431.64|19311.64|19428.96|19308.96|19431.64|19311.64|19428.62|19308.62|10
1640062160000|2021-12-21 04:49:20|19428.35|19308.35|19426.87|19306.87|19428.35|19308.35|19426.63|19306.63|10
1640062170000|2021-12-21 04:49:30|19426.06|19306.06|19423.97|19303.97|19426.06|19306.06|19423.97|19303.97|9
1640062180000|2021-12-21 04:49:40|19423.88|19303.88|19424.68|19304.68|19424.89|19304.89|19423.88|19303.88|10
1640062190000|2021-12-21 04:49:50|19424.86|19304.86|19422.64|19302.64|19424.86|19304.86|19422.31|19302.31|10
1640062200000|2021-12-21 04:50:00|19423.01|19303.01|19418.8|19298.8|19423.35|19303.35|19418.8|19298.8|9
1640062210000|2021-12-21 04:50:10|19417.26|19297.26|19416.35|19296.35|19417.35|19297.35|19416.35|19296.35|10
1640062220000|2021-12-21 04:50:20|19415.87|19295.87|19414.6|19294.6|19415.87|19295.87|19414.6|19294.6|9
1640062230000|2021-12-21 04:50:30|19414.06|19294.06|19408.85|19288.85|19414.06|19294.06|19408.85|19288.85|10
1640062240000|2021-12-21 04:50:40|19408.47|19288.47|19408.19|19288.19|19408.47|19288.47|19405.8|19285.8|10
1640062250000|2021-12-21 04:50:50|19409.87|19289.87|19410.18|19290.18|19410.8|19290.8|19409.87|19289.87|10
1640062260000|2021-12-21 04:51:00|19410.21|19290.21|19407.65|19287.65|19410.21|19290.21|19407.65|19287.65|9
1640062270000|2021-12-21 04:51:10|19407.62|19287.62|19405.92|19285.92|19407.85|19287.85|19405.92|19285.92|10
1640062280000|2021-12-21 04:51:20|19405.46|19285.46|19404.32|19284.32|19405.46|19285.46|19404.1|19284.1|10
1640062290000|2021-12-21 04:51:30|19404.19|19284.19|19404.28|19284.28|19405.13|19285.13|19404.19|19284.19|9
1640062300000|2021-12-21 04:51:40|19404.37|19284.37|19404.1|19284.1|19404.52|19284.52|19403.31|19283.31|10
1640062310000|2021-12-21 04:51:50|19404.03|19284.03|19401.66|19281.66|19404.03|19284.03|19401.4|19281.4|10
1640062320000|2021-12-21 04:52:00|19401.79|19281.79|19401.24|19281.24|19402.47|19282.47|19401.24|19281.24|8
1640062330000|2021-12-21 04:52:10|19401.16|19281.16|19401.69|19281.69|19401.87|19281.87|19401.16|19281.16|10
1640062340000|2021-12-21 04:52:20|19401.72|19281.72|19401.69|19281.69|19401.82|19281.82|19401.38|19281.38|9
1640062350000|2021-12-21 04:52:30|19402.38|19282.38|19403.77|19283.77|19403.77|19283.77|19402.3|19282.3|10
1640062360000|2021-12-21 04:52:40|19403.81|19283.81|19403.12|19283.12|19404.13|19284.13|19403.12|19283.12|9
1640062370000|2021-12-21 04:52:50|19404.36|19284.36|19406.25|19286.25|19406.25|19286.25|19403.81|19283.81|10
1640062380000|2021-12-21 04:53:00|19406.58|19286.58|19406.67|19286.67|19407.3|19287.3|19406.24|19286.24|10
1640062390000|2021-12-21 04:53:10|19407.56|19287.56|19407.87|19287.87|19407.97|19287.97|19407.15|19287.15|9
1640062400000|2021-12-21 04:53:20|19407.65|19287.65|19413.3|19293.3|19413.3|19293.3|19407.65|19287.65|10
1640062410000|2021-12-21 04:53:30|19414.24|19294.24|19422.23|19302.23|19422.43|19302.43|19414.24|19294.24|10
1640062420000|2021-12-21 04:53:40|19422.19|19302.19|19423.21|19303.21|19423.21|19303.21|19421.69|19301.69|10
1640062430000|2021-12-21 04:53:50|19423.05|19303.05|19421.64|19301.64|19423.05|19303.05|19421.55|19301.55|10
1640062440000|2021-12-21 04:54:00|19420.95|19300.95|19417.16|19297.16|19420.95|19300.95|19417.16|19297.16|10
1640062450000|2021-12-21 04:54:10|19416.83|19296.83|19413.29|19293.29|19417.75|19297.75|19413.29|19293.29|10
1640062460000|2021-12-21 04:54:20|19412.73|19292.73|19409.25|19289.25|19412.73|19292.73|19409.25|19289.25|10
1640062470000|2021-12-21 04:54:30|19409.31|19289.31|19408.12|19288.12|19409.31|19289.31|19408|19288|8
1640062480000|2021-12-21 04:54:40|19407.9|19287.9|19409.6|19289.6|19409.6|19289.6|19407.72|19287.72|9
1640062490000|2021-12-21 04:54:50|19409.19|19289.19|19408.51|19288.51|19409.19|19289.19|19408.51|19288.51|9
1640062500000|2021-12-21 04:55:00|19408.82|19288.82|19411.09|19291.09|19411.09|19291.09|19408.8|19288.8|10
1640062510000|2021-12-21 04:55:10|19411.1|19291.1|19410.27|19290.27|19411.1|19291.1|19410.27|19290.27|10
1640062520000|2021-12-21 04:55:20|19410.52|19290.52|19410.85|19290.85|19411.16|19291.16|19410.52|19290.52|10
1640062530000|2021-12-21 04:55:30|19411.09|19291.09|19418.92|19298.92|19418.92|19298.92|19411.09|19291.09|10
1640062540000|2021-12-21 04:55:40|19418.37|19298.37|19416.46|19296.46|19418.69|19298.69|19416.46|19296.46|10
1640062550000|2021-12-21 04:55:50|19416.86|19296.86|19417.52|19297.52|19418.1|19298.1|19416.77|19296.77|10
1640062560000|2021-12-21 04:56:00|19417.71|19297.71|19417.98|19297.98|19418.13|19298.13|19417.47|19297.47|10
1640062570000|2021-12-21 04:56:10|19418.12|19298.12|19417.98|19297.98|19418.2|19298.2|19417.81|19297.81|9
1640062580000|2021-12-21 04:56:20|19417.57|19297.57|19415.08|19295.08|19417.57|19297.57|19414.95|19294.95|10
1640062590000|2021-12-21 04:56:30|19414.8|19294.8|19413.15|19293.15|19414.8|19294.8|19412.77|19292.77|10
1640062600000|2021-12-21 04:56:40|19412.93|19292.93|19413.85|19293.85|19413.85|19293.85|19412.39|19292.39|10
1640062610000|2021-12-21 04:56:50|19414.11|19294.11|19415.58|19295.58|19415.58|19295.58|19414.03|19294.03|10
1640062620000|2021-12-21 04:57:00|19415.75|19295.75|19416|19296|19416.43|19296.43|19415.75|19295.75|8
1640062630000|2021-12-21 04:57:10|19415.82|19295.82|19413.37|19293.37|19415.82|19295.82|19413.37|19293.37|10
1640062640000|2021-12-21 04:57:20|19413.22|19293.22|19413.54|19293.54|19414.12|19294.12|19413.04|19293.04|9
1640062650000|2021-12-21 04:57:30|19413.94|19293.94|19413.83|19293.83|19414.19|19294.19|19413.56|19293.56|10
1640062660000|2021-12-21 04:57:40|19413.79|19293.79|19415.24|19295.24|19415.42|19295.42|19413.67|19293.67|10
1640062670000|2021-12-21 04:57:50|19415.68|19295.68|19418.58|19298.58|19419.04|19299.04|19415.68|19295.68|10
1640062680000|2021-12-21 04:58:00|19418.59|19298.59|19418.86|19298.86|19419.25|19299.25|19418.58|19298.58|10
1640062690000|2021-12-21 04:58:10|19419.07|19299.07|19419.96|19299.96|19419.96|19299.96|19419.06|19299.06|10
1640062700000|2021-12-21 04:58:20|19419.94|19299.94|19421.24|19301.24|19421.24|19301.24|19419.94|19299.94|8
1640062710000|2021-12-21 04:58:30|19420.93|19300.93|19421.79|19301.79|19421.91|19301.91|19420.93|19300.93|9
1640062720000|2021-12-21 04:58:40|19421.8|19301.8|19423.89|19303.89|19423.89|19303.89|19421.8|19301.8|10
1640062730000|2021-12-21 04:58:50|19423.86|19303.86|19424|19304|19425.86|19305.86|19423.84|19303.84|10
1640062740000|2021-12-21 04:59:00|19423.86|19303.86|19424.03|19304.03|19424.36|19304.36|19423.68|19303.68|8
1640062750000|2021-12-21 04:59:10|19424.02|19304.02|19423.85|19303.85|19424.18|19304.18|19423.84|19303.84|9
1640062760000|2021-12-21 04:59:20|19424.04|19304.04|19422.48|19302.48|19424.3|19304.3|19422.15|19302.15|10
1640062770000|2021-12-21 04:59:30|19422.38|19302.38|19421.63|19301.63|19422.38|19302.38|19421.43|19301.43|9
1640062780000|2021-12-21 04:59:40|19421.48|19301.48|19422.77|19302.77|19422.77|19302.77|19421.44|19301.44|9
1640062790000|2021-12-21 04:59:50|19423.05|19303.05|19425.41|19305.41|19425.53|19305.53|19423.05|19303.05|10
1640062800000|2021-12-21 05:00:00|19424.21|19304.21|19423.52|19303.52|19424.21|19304.21|19420.02|19300.02|10
1640062810000|2021-12-21 05:00:10|19425.26|19305.26|19433.01|19313.01|19433.01|19313.01|19425.26|19305.26|10
1640062820000|2021-12-21 05:00:20|19433.53|19313.53|19441.1|19321.1|19441.1|19321.1|19433.53|19313.53|10
1640062830000|2021-12-21 05:00:30|19441.53|19321.53|19450.21|19330.21|19450.21|19330.21|19441.53|19321.53|10
1640062840000|2021-12-21 05:00:40|19452.05|19332.05|19457.48|19337.48|19457.48|19337.48|19451.96|19331.96|10
1640062850000|2021-12-21 05:00:50|19457.95|19337.95|19463.99|19343.99|19464.84|19344.84|19457.95|19337.95|10
1640062860000|2021-12-21 05:01:00|19464.36|19344.36|19465.83|19345.83|19465.96|19345.96|19463.66|19343.66|10
1640062870000|2021-12-21 05:01:10|19466.45|19346.45|19468.91|19348.91|19469.04|19349.04|19466.45|19346.45|10
1640062880000|2021-12-21 05:01:20|19469.05|19349.05|19466.46|19346.46|19469.05|19349.05|19466.46|19346.46|10
1640062890000|2021-12-21 05:01:30|19466.76|19346.76|19472.51|19352.51|19472.51|19352.51|19466.76|19346.76|10
1640062900000|2021-12-21 05:01:40|19472.96|19352.96|19473.71|19353.71|19473.72|19353.72|19471.61|19351.61|10
1640062910000|2021-12-21 05:01:50|19472.97|19352.97|19471.59|19351.59|19473.21|19353.21|19471.59|19351.59|10
1640062920000|2021-12-21 05:02:00|19471.72|19351.72|19470.32|19350.32|19471.72|19351.72|19469.5|19349.5|10
1640062930000|2021-12-21 05:02:10|19469.79|19349.79|19472.27|19352.27|19472.27|19352.27|19469.68|19349.68|10
1640062940000|2021-12-21 05:02:20|19471.86|19351.86|19468.77|19348.77|19471.86|19351.86|19468.77|19348.77|10
1640062950000|2021-12-21 05:02:30|19468.33|19348.33|19466.36|19346.36|19468.33|19348.33|19466.36|19346.36|10
1640062960000|2021-12-21 05:02:40|19466.19|19346.19|19465.72|19345.72|19466.19|19346.19|19465.5|19345.5|10
1640062970000|2021-12-21 05:02:50|19465.11|19345.11|19464.8|19344.8|19465.42|19345.42|19464.64|19344.64|10
1640062980000|2021-12-21 05:03:00|19464.79|19344.79|19463.24|19343.24|19464.79|19344.79|19463.24|19343.24|9
1640062990000|2021-12-21 05:03:10|19462.97|19342.97|19460.36|19340.36|19463.15|19343.15|19460.36|19340.36|10
1640063000000|2021-12-21 05:03:20|19460.02|19340.02|19454.45|19334.45|19460.13|19340.13|19454.45|19334.45|10
1640063010000|2021-12-21 05:03:30|19453.71|19333.71|19450.59|19330.59|19453.87|19333.87|19450.56|19330.56|10
1640063020000|2021-12-21 05:03:40|19450.46|19330.46|19447.4|19327.4|19450.46|19330.46|19447.4|19327.4|9
1640063030000|2021-12-21 05:03:50|19447.5|19327.5|19447.18|19327.18|19447.62|19327.62|19447.11|19327.11|9
1640063040000|2021-12-21 05:04:00|19447.74|19327.74|19453.24|19333.24|19453.24|19333.24|19446.83|19326.83|10
1640063050000|2021-12-21 05:04:10|19453.84|19333.84|19452.27|19332.27|19455.06|19335.06|19452.27|19332.27|9
1640063060000|2021-12-21 05:04:20|19452.32|19332.32|19450.74|19330.74|19452.32|19332.32|19450.68|19330.68|10
1640063070000|2021-12-21 05:04:30|19450.37|19330.37|19446.77|19326.77|19450.4|19330.4|19446.77|19326.77|10
1640063080000|2021-12-21 05:04:40|19446.27|19326.27|19446.4|19326.4|19446.49|19326.49|19446.09|19326.09|9
1640063090000|2021-12-21 05:04:50|19446.27|19326.27|19446.46|19326.46|19446.46|19326.46|19445.95|19325.95|10
1640063100000|2021-12-21 05:05:00|19446.47|19326.47|19449.36|19329.36|19449.45|19329.45|19446.3|19326.3|10
1640063110000|2021-12-21 05:05:10|19449.86|19329.86|19454.93|19334.93|19454.93|19334.93|19449.86|19329.86|9
1640063120000|2021-12-21 05:05:20|19455.76|19335.76|19459.57|19339.57|19459.92|19339.92|19455.76|19335.76|10
1640063130000|2021-12-21 05:05:30|19460.16|19340.16|19458.63|19338.63|19460.53|19340.53|19458.63|19338.63|10
1640063140000|2021-12-21 05:05:40|19458.38|19338.38|19457.87|19337.87|19458.38|19338.38|19456.88|19336.88|9
1640063150000|2021-12-21 05:05:50|19458.12|19338.12|19459.96|19339.96|19459.98|19339.98|19457.81|19337.81|10
1640063160000|2021-12-21 05:06:00|19459.83|19339.83|19458.62|19338.62|19460.47|19340.47|19458.56|19338.56|10
1640063170000|2021-12-21 05:06:10|19458.51|19338.51|19457.57|19337.57|19458.53|19338.53|19457.33|19337.33|9
1640063180000|2021-12-21 05:06:20|19457.86|19337.86|19455.75|19335.75|19457.86|19337.86|19455.75|19335.75|9
1640063190000|2021-12-21 05:06:30|19454.78|19334.78|19451.83|19331.83|19454.86|19334.86|19451.83|19331.83|10
1640063200000|2021-12-21 05:06:40|19451.67|19331.67|19450.15|19330.15|19451.67|19331.67|19449.74|19329.74|10
1640063210000|2021-12-21 05:06:50|19450.07|19330.07|19448.05|19328.05|19450.07|19330.07|19448.05|19328.05|8
1640063220000|2021-12-21 05:07:00|19448.01|19328.01|19448.58|19328.58|19448.58|19328.58|19447.87|19327.87|10
1640063230000|2021-12-21 05:07:10|19448.84|19328.84|19453.74|19333.74|19453.86|19333.86|19448.84|19328.84|10
1640063240000|2021-12-21 05:07:20|19453.85|19333.85|19456.16|19336.16|19456.51|19336.51|19453.85|19333.85|10
1640063250000|2021-12-21 05:07:30|19456.3|19336.3|19456.92|19336.92|19456.92|19336.92|19455.81|19335.81|9
1640063260000|2021-12-21 05:07:40|19457.53|19337.53|19458.78|19338.78|19458.78|19338.78|19457.53|19337.53|10
1640063270000|2021-12-21 05:07:50|19458.65|19338.65|19459.73|19339.73|19459.73|19339.73|19458.65|19338.65|9
1640063280000|2021-12-21 05:08:00|19459.68|19339.68|19460.83|19340.83|19460.84|19340.84|19459.68|19339.68|10
1640063290000|2021-12-21 05:08:10|19460.68|19340.68|19461.98|19341.98|19461.98|19341.98|19460.57|19340.57|10
1640063300000|2021-12-21 05:08:20|19462.46|19342.46|19465.05|19345.05|19465.05|19345.05|19462.46|19342.46|9
1640063310000|2021-12-21 05:08:30|19466.24|19346.24|19466.31|19346.31|19467.65|19347.65|19466.24|19346.24|9
1640063320000|2021-12-21 05:08:40|19466.7|19346.7|19465.2|19345.2|19466.74|19346.74|19465.2|19345.2|10
1640063330000|2021-12-21 05:08:50|19464.48|19344.48|19462.99|19342.99|19464.64|19344.64|19462.91|19342.91|10
1640063340000|2021-12-21 05:09:00|19462.85|19342.85|19459.32|19339.32|19462.85|19342.85|19458.95|19338.95|10
1640063350000|2021-12-21 05:09:10|19459.1|19339.1|19457.49|19337.49|19459.1|19339.1|19457.42|19337.42|10
1640063360000|2021-12-21 05:09:20|19457.39|19337.39|19455.33|19335.33|19457.39|19337.39|19455.25|19335.25|10
1640063370000|2021-12-21 05:09:30|19455.16|19335.16|19453.89|19333.89|19455.16|19335.16|19453.89|19333.89|9
1640063380000|2021-12-21 05:09:40|19453.71|19333.71|19453.2|19333.2|19453.81|19333.81|19452.81|19332.81|9
1640063390000|2021-12-21 05:09:50|19453.1|19333.1|19452.75|19332.75|19453.1|19333.1|19452.52|19332.52|9
1640063400000|2021-12-21 05:10:00|19451.91|19331.91|19451.67|19331.67|19452.11|19332.11|19451.67|19331.67|10
1640063410000|2021-12-21 05:10:10|19451.75|19331.75|19451.15|19331.15|19451.75|19331.75|19451.11|19331.11|10
1640063420000|2021-12-21 05:10:20|19451.11|19331.11|19451.09|19331.09|19451.8|19331.8|19450.75|19330.75|10
1640063430000|2021-12-21 05:10:30|19450.82|19330.82|19452.61|19332.61|19452.73|19332.73|19450.82|19330.82|10
1640063440000|2021-12-21 05:10:40|19453.03|19333.03|19454.84|19334.84|19455.15|19335.15|19453.03|19333.03|9
1640063450000|2021-12-21 05:10:50|19454.67|19334.67|19454.09|19334.09|19455.35|19335.35|19454|19334|8
1640063460000|2021-12-21 05:11:00|19453.73|19333.73|19457.31|19337.31|19457.59|19337.59|19453.73|19333.73|10
1640063470000|2021-12-21 05:11:10|19457.36|19337.36|19457.55|19337.55|19458.46|19338.46|19457.02|19337.02|10
1640063480000|2021-12-21 05:11:20|19456.84|19336.84|19459.64|19339.64|19460.13|19340.13|19456.84|19336.84|10
1640063490000|2021-12-21 05:11:30|19459.65|19339.65|19464.86|19344.86|19464.86|19344.86|19459.65|19339.65|10
1640063500000|2021-12-21 05:11:40|19464.68|19344.68|19468|19348|19468|19348|19464.68|19344.68|10
1640063510000|2021-12-21 05:11:50|19468.35|19348.35|19466.65|19346.65|19468.35|19348.35|19466.62|19346.62|9
1640063520000|2021-12-21 05:12:00|19466.35|19346.35|19467.73|19347.73|19467.97|19347.97|19465.76|19345.76|10
1640063530000|2021-12-21 05:12:10|19467.36|19347.36|19462.62|19342.62|19467.36|19347.36|19462.62|19342.62|10
1640063540000|2021-12-21 05:12:20|19463.3|19343.3|19461.15|19341.15|19463.3|19343.3|19461.07|19341.07|9
1640063550000|2021-12-21 05:12:30|19461.22|19341.22|19460.65|19340.65|19461.36|19341.36|19460.18|19340.18|10
1640063560000|2021-12-21 05:12:40|19460.43|19340.43|19458.97|19338.97|19460.43|19340.43|19458.62|19338.62|10
1640063570000|2021-12-21 05:12:50|19459|19339|19457.61|19337.61|19460.42|19340.42|19457.61|19337.61|10
1640063580000|2021-12-21 05:13:00|19458.02|19338.02|19454.2|19334.2|19458.02|19338.02|19454.2|19334.2|10
1640063590000|2021-12-21 05:13:10|19453.46|19333.46|19453.02|19333.02|19453.48|19333.48|19453.02|19333.02|8
1640063600000|2021-12-21 05:13:20|19452.88|19332.88|19452.25|19332.25|19452.88|19332.88|19452.21|19332.21|10
1640063610000|2021-12-21 05:13:30|19452.19|19332.19|19452.96|19332.96|19453.12|19333.12|19452.19|19332.19|9
1640063620000|2021-12-21 05:13:40|19452.85|19332.85|19450.88|19330.88|19452.85|19332.85|19450.86|19330.86|10
1640063630000|2021-12-21 05:13:50|19450.15|19330.15|19447.66|19327.66|19450.15|19330.15|19447.66|19327.66|10
1640063640000|2021-12-21 05:14:00|19447.96|19327.96|19442.93|19322.93|19447.96|19327.96|19442.92|19322.92|10
1640063650000|2021-12-21 05:14:10|19442.05|19322.05|19443.73|19323.73|19443.74|19323.74|19441.87|19321.87|10
1640063660000|2021-12-21 05:14:20|19443.83|19323.83|19444.72|19324.72|19445.02|19325.02|19443.83|19323.83|10
1640063670000|2021-12-21 05:14:30|19444.76|19324.76|19443.51|19323.51|19445.64|19325.64|19443.51|19323.51|10
1640063680000|2021-12-21 05:14:40|19443.45|19323.45|19441.74|19321.74|19443.45|19323.45|19441.31|19321.31|10
1640063690000|2021-12-21 05:14:50|19441.62|19321.62|19439.05|19319.05|19441.8|19321.8|19438.99|19318.99|10
1640063700000|2021-12-21 05:15:00|19438.04|19318.04|19431.64|19311.64|19438.04|19318.04|19431.03|19311.03|10
1640063710000|2021-12-21 05:15:10|19430.3|19310.3|19429.32|19309.32|19431.02|19311.02|19429.32|19309.32|10
1640063720000|2021-12-21 05:15:20|19429.05|19309.05|19428.35|19308.35|19429.05|19309.05|19427.17|19307.17|10
1640063730000|2021-12-21 05:15:30|19428.26|19308.26|19430.26|19310.26|19430.26|19310.26|19427.96|19307.96|10
1640063740000|2021-12-21 05:15:40|19431.07|19311.07|19432.47|19312.47|19433.06|19313.06|19431.07|19311.07|10
1640063750000|2021-12-21 05:15:50|19432.17|19312.17|19430.91|19310.91|19432.17|19312.17|19430.78|19310.78|10
1640063760000|2021-12-21 05:16:00|19431.18|19311.18|19431.93|19311.93|19432.11|19312.11|19431.18|19311.18|8
1640063770000|2021-12-21 05:16:10|19431.88|19311.88|19432.04|19312.04|19432.28|19312.28|19431.35|19311.35|10
1640063780000|2021-12-21 05:16:20|19432.15|19312.15|19433.19|19313.19|19433.97|19313.97|19432.15|19312.15|10
1640063790000|2021-12-21 05:16:30|19433.13|19313.13|19432.18|19312.18|19433.13|19313.13|19432.16|19312.16|10
1640063800000|2021-12-21 05:16:40|19432.31|19312.31|19430.53|19310.53|19432.31|19312.31|19430.53|19310.53|10
1640063810000|2021-12-21 05:16:50|19430.73|19310.73|19427.75|19307.75|19430.73|19310.73|19427.75|19307.75|10
1640063820000|2021-12-21 05:17:00|19426.45|19306.45|19426.26|19306.26|19426.77|19306.77|19426.01|19306.01|10
1640063830000|2021-12-21 05:17:10|19426.18|19306.18|19425.73|19305.73|19427.39|19307.39|19425.73|19305.73|10
1640063840000|2021-12-21 05:17:20|19425.46|19305.46|19432.42|19312.42|19432.42|19312.42|19425.08|19305.08|10
1640063850000|2021-12-21 05:17:30|19433.15|19313.15|19433.39|19313.39|19434.08|19314.08|19433.15|19313.15|10
1640063860000|2021-12-21 05:17:40|19433.13|19313.13|19430.36|19310.36|19433.13|19313.13|19430.29|19310.29|10
1640063870000|2021-12-21 05:17:50|19430.1|19310.1|19427.27|19307.27|19430.1|19310.1|19426.64|19306.64|10
1640063880000|2021-12-21 05:18:00|19427.04|19307.04|19424.75|19304.75|19427.04|19307.04|19424.19|19304.19|10
1640063890000|2021-12-21 05:18:10|19424.73|19304.73|19422.48|19302.48|19424.73|19304.73|19422.33|19302.33|10
1640063900000|2021-12-21 05:18:20|19422.44|19302.44|19420.68|19300.68|19422.62|19302.62|19420.53|19300.53|10
1640063910000|2021-12-21 05:18:30|19420.73|19300.73|19412.1|19292.1|19420.73|19300.73|19412.03|19292.03|10
1640063920000|2021-12-21 05:18:40|19411.63|19291.63|19411.52|19291.52|19412.72|19292.72|19410.94|19290.94|9
1640063930000|2021-12-21 05:18:50|19411.94|19291.94|19420.29|19300.29|19420.86|19300.86|19411.94|19291.94|10
1640063940000|2021-12-21 05:19:00|19420.2|19300.2|19423.48|19303.48|19423.48|19303.48|19420.2|19300.2|10
1640063950000|2021-12-21 05:19:10|19423.97|19303.97|19425.86|19305.86|19427.33|19307.33|19423.97|19303.97|10
1640063960000|2021-12-21 05:19:20|19425.57|19305.57|19427.21|19307.21|19427.41|19307.41|19425.49|19305.49|9
1640063970000|2021-12-21 05:19:30|19427.22|19307.22|19430.22|19310.22|19430.23|19310.23|19426.46|19306.46|10
1640063980000|2021-12-21 05:19:40|19429.73|19309.73|19431.23|19311.23|19431.44|19311.44|19429.73|19309.73|10
1640063990000|2021-12-21 05:19:50|19431.16|19311.16|19430.4|19310.4|19431.16|19311.16|19429.88|19309.88|10
1640064000000|2021-12-21 05:20:00|19430.41|19310.41|19434.9|19314.9|19434.9|19314.9|19430.41|19310.41|10
1640064010000|2021-12-21 05:20:10|19434.69|19314.69|19434.81|19314.81|19435.67|19315.67|19434.69|19314.69|10
1640064020000|2021-12-21 05:20:20|19434.42|19314.42|19432.6|19312.6|19435.05|19315.05|19432.6|19312.6|10
1640064030000|2021-12-21 05:20:30|19432.51|19312.51|19430.24|19310.24|19432.51|19312.51|19430.24|19310.24|10
1640064040000|2021-12-21 05:20:40|19430.48|19310.48|19429.33|19309.33|19430.48|19310.48|19429.32|19309.32|10
1640064050000|2021-12-21 05:20:50|19429.29|19309.29|19424.53|19304.53|19429.29|19309.29|19424.53|19304.53|10
1640064060000|2021-12-21 05:21:00|19424.41|19304.41|19423.94|19303.94|19424.68|19304.68|19423.15|19303.15|10
1640064070000|2021-12-21 05:21:10|19423.83|19303.83|19421.73|19301.73|19424.23|19304.23|19421.73|19301.73|10
1640064080000|2021-12-21 05:21:20|19421.15|19301.15|19421.1|19301.1|19421.15|19301.15|19420.04|19300.04|10
1640064090000|2021-12-21 05:21:30|19420.49|19300.49|19420.67|19300.67|19420.86|19300.86|19420.34|19300.34|10
1640064100000|2021-12-21 05:21:40|19420.82|19300.82|19417.67|19297.67|19420.82|19300.82|19417.67|19297.67|10
1640064110000|2021-12-21 05:21:50|19418.24|19298.24|19418.58|19298.58|19418.66|19298.66|19418.05|19298.05|10
1640064120000|2021-12-21 05:22:00|19418.7|19298.7|19419.23|19299.23|19419.23|19299.23|19418.7|19298.7|10
1640064130000|2021-12-21 05:22:10|19419.39|19299.39|19417.77|19297.77|19419.39|19299.39|19417.77|19297.77|9
1640064140000|2021-12-21 05:22:20|19416.81|19296.81|19415.8|19295.8|19416.81|19296.81|19415.8|19295.8|10
1640064150000|2021-12-21 05:22:30|19416.06|19296.06|19413.91|19293.91|19416.19|19296.19|19413.37|19293.37|10
1640064160000|2021-12-21 05:22:40|19414.12|19294.12|19410.33|19290.33|19414.12|19294.12|19410.33|19290.33|10
1640064170000|2021-12-21 05:22:50|19411.15|19291.15|19409.9|19289.9|19411.23|19291.23|19409.56|19289.56|9
1640064180000|2021-12-21 05:23:00|19409.11|19289.11|19409.26|19289.26|19409.26|19289.26|19408.37|19288.37|10
1640064190000|2021-12-21 05:23:10|19409.32|19289.32|19408.6|19288.6|19409.86|19289.86|19408.6|19288.6|9
1640064200000|2021-12-21 05:23:20|19408.37|19288.37|19407.51|19287.51|19408.51|19288.51|19407.51|19287.51|10
1640064210000|2021-12-21 05:23:30|19407.2|19287.2|19403.34|19283.34|19407.2|19287.2|19403.34|19283.34|10
1640064220000|2021-12-21 05:23:40|19403.55|19283.55|19402.69|19282.69|19403.55|19283.55|19402.69|19282.69|10
1640064230000|2021-12-21 05:23:50|19402.46|19282.46|19399.71|19279.71|19402.46|19282.46|19399.71|19279.71|10
1640064240000|2021-12-21 05:24:00|19399.38|19279.38|19397.71|19277.71|19399.38|19279.38|19397.71|19277.71|10
1640064250000|2021-12-21 05:24:10|19398.12|19278.12|19398.29|19278.29|19398.34|19278.34|19397.68|19277.68|9
1640064260000|2021-12-21 05:24:20|19398.76|19278.76|19400.06|19280.06|19400.58|19280.58|19398.76|19278.76|9
1640064270000|2021-12-21 05:24:30|19399.91|19279.91|19401.13|19281.13|19401.13|19281.13|19399.16|19279.16|10
1640064280000|2021-12-21 05:24:40|19401.71|19281.71|19403.83|19283.83|19403.96|19283.96|19401.71|19281.71|9
1640064290000|2021-12-21 05:24:50|19403.87|19283.87|19402.67|19282.67|19403.87|19283.87|19402.52|19282.52|10
1640064300000|2021-12-21 05:25:00|19402.36|19282.36|19400.24|19280.24|19402.36|19282.36|19400.24|19280.24|8
1640064310000|2021-12-21 05:25:10|19399.77|19279.77|19398.76|19278.76|19399.83|19279.83|19398.72|19278.72|10
1640064320000|2021-12-21 05:25:20|19398.4|19278.4|19396.1|19276.1|19398.68|19278.68|19395.96|19275.96|10
1640064330000|2021-12-21 05:25:30|19396.09|19276.09|19395.81|19275.81|19396.84|19276.84|19395.67|19275.67|10
1640064340000|2021-12-21 05:25:40|19395.91|19275.91|19395.13|19275.13|19396.23|19276.23|19395.13|19275.13|10
1640064350000|2021-12-21 05:25:50|19395.25|19275.25|19394.11|19274.11|19395.37|19275.37|19394.11|19274.11|8
1640064360000|2021-12-21 05:26:00|19393.92|19273.92|19392.53|19272.53|19393.96|19273.96|19392.53|19272.53|10
1640064370000|2021-12-21 05:26:10|19392.36|19272.36|19391.65|19271.65|19392.51|19272.51|19391.65|19271.65|10
1640064380000|2021-12-21 05:26:20|19391.67|19271.67|19390.2|19270.2|19392.26|19272.26|19390.2|19270.2|9
1640064390000|2021-12-21 05:26:30|19390.31|19270.31|19390.49|19270.49|19390.91|19270.91|19390.31|19270.31|8
1640064400000|2021-12-21 05:26:40|19389.64|19269.64|19387.57|19267.57|19389.64|19269.64|19387.57|19267.57|9
1640064410000|2021-12-21 05:26:50|19386.34|19266.34|19387.07|19267.07|19387.21|19267.21|19385.84|19265.84|9
1640064420000|2021-12-21 05:27:00|19387.5|19267.5|19384.49|19264.49|19387.5|19267.5|19384.49|19264.49|9
1640064430000|2021-12-21 05:27:10|19384.51|19264.51|19384.01|19264.01|19384.51|19264.51|19383.53|19263.53|10
1640064440000|2021-12-21 05:27:20|19384.05|19264.05|19381.9|19261.9|19384.58|19264.58|19381.9|19261.9|10
1640064450000|2021-12-21 05:27:30|19382.01|19262.01|19379.18|19259.18|19382.01|19262.01|19379.18|19259.18|10
1640064460000|2021-12-21 05:27:40|19379.58|19259.58|19380.08|19260.08|19380.53|19260.53|19379.32|19259.32|10
1640064470000|2021-12-21 05:27:50|19386.97|19266.97|19383.42|19263.42|19386.97|19266.97|19383.19|19263.19|10
1640064480000|2021-12-21 05:28:00|19383.19|19263.19|19383.14|19263.14|19383.19|19263.19|19382.66|19262.66|10
1640064490000|2021-12-21 05:28:10|19383.6|19263.6|19384.38|19264.38|19384.81|19264.81|19383.6|19263.6|10
1640064500000|2021-12-21 05:28:20|19384.33|19264.33|19384.86|19264.86|19384.86|19264.86|19384.32|19264.32|10
1640064510000|2021-12-21 05:28:30|19385.37|19265.37|19383.35|19263.35|19385.37|19265.37|19383.35|19263.35|10
1640064520000|2021-12-21 05:28:40|19383.24|19263.24|19385.74|19265.74|19385.74|19265.74|19383.06|19263.06|10
1640064530000|2021-12-21 05:28:50|19385.99|19265.99|19388.1|19268.1|19388.44|19268.44|19385.99|19265.99|10
1640064540000|2021-12-21 05:29:00|19388.22|19268.22|19388.28|19268.28|19388.44|19268.44|19388.09|19268.09|10
1640064550000|2021-12-21 05:29:10|19388.59|19268.59|19387.73|19267.73|19388.81|19268.81|19387.38|19267.38|8
1640064560000|2021-12-21 05:29:20|19387.63|19267.63|19382.34|19262.34|19387.63|19267.63|19382.34|19262.34|10
1640064570000|2021-12-21 05:29:30|19382.77|19262.77|19381.12|19261.12|19382.77|19262.77|19380.91|19260.91|10
1640064580000|2021-12-21 05:29:40|19381.52|19261.52|19378.92|19258.92|19381.52|19261.52|19378.92|19258.92|10
1640064590000|2021-12-21 05:29:50|19378.88|19258.88|19376.59|19256.59|19378.88|19258.88|19376.47|19256.47|10
1640064600000|2021-12-21 05:30:00|19376.4|19256.4|19377.45|19257.45|19377.55|19257.55|19376.4|19256.4|10
1640064610000|2021-12-21 05:30:10|19377.65|19257.65|19378.31|19258.31|19378.31|19258.31|19377.32|19257.32|9
1640064620000|2021-12-21 05:30:20|19378.69|19258.69|19378.92|19258.92|19378.93|19258.93|19378.6|19258.6|9
1640064630000|2021-12-21 05:30:30|19378.9|19258.9|19382.37|19262.37|19382.37|19262.37|19378.9|19258.9|10
1640064640000|2021-12-21 05:30:40|19382.58|19262.58|19383.32|19263.32|19384.11|19264.11|19382.58|19262.58|10
1640064650000|2021-12-21 05:30:50|19383.4|19263.4|19385.93|19265.93|19385.93|19265.93|19383.4|19263.4|10
1640064660000|2021-12-21 05:31:00|19386.18|19266.18|19387.77|19267.77|19387.88|19267.88|19386.18|19266.18|9
1640064670000|2021-12-21 05:31:10|19387.13|19267.13|19389.24|19269.24|19389.26|19269.26|19387.13|19267.13|10
1640064680000|2021-12-21 05:31:20|19389.71|19269.71|19391.89|19271.89|19392.35|19272.35|19389.71|19269.71|9
1640064690000|2021-12-21 05:31:30|19392.19|19272.19|19393.55|19273.55|19393.55|19273.55|19391.98|19271.98|9
1640064700000|2021-12-21 05:31:40|19394.16|19274.16|19399.49|19279.49|19399.49|19279.49|19394.16|19274.16|10
1640064710000|2021-12-21 05:31:50|19399.53|19279.53|19399.79|19279.79|19400.31|19280.31|19399.49|19279.49|10
1640064720000|2021-12-21 05:32:00|19399.63|19279.63|19397.56|19277.56|19400.35|19280.35|19397.56|19277.56|10
1640064730000|2021-12-21 05:32:10|19397.62|19277.62|19395.26|19275.26|19397.62|19277.62|19395.26|19275.26|9
1640064740000|2021-12-21 05:32:20|19395.2|19275.2|19392.55|19272.55|19395.58|19275.58|19392.55|19272.55|10
1640064750000|2021-12-21 05:32:30|19392.72|19272.72|19387.38|19267.38|19392.72|19272.72|19387.38|19267.38|10
1640064760000|2021-12-21 05:32:40|19387.17|19267.17|19385.76|19265.76|19387.23|19267.23|19385.76|19265.76|10
1640064770000|2021-12-21 05:32:50|19385.57|19265.57|19386.32|19266.32|19386.32|19266.32|19385.57|19265.57|10
1640064780000|2021-12-21 05:33:00|19386.63|19266.63|19386.2|19266.2|19386.99|19266.99|19386.19|19266.19|10
1640064790000|2021-12-21 05:33:10|19386.42|19266.42|19383.14|19263.14|19386.42|19266.42|19383.14|19263.14|10
1640064800000|2021-12-21 05:33:20|19383.38|19263.38|19379.66|19259.66|19383.38|19263.38|19379.52|19259.52|10
1640064810000|2021-12-21 05:33:30|19379.32|19259.32|19378.17|19258.17|19379.32|19259.32|19378.06|19258.06|10
1640064820000|2021-12-21 05:33:40|19377.27|19257.27|19375.78|19255.78|19377.37|19257.37|19375.69|19255.69|10
1640064830000|2021-12-21 05:33:50|19375.79|19255.79|19374.37|19254.37|19375.79|19255.79|19374.12|19254.12|10
1640064840000|2021-12-21 05:34:00|19374.45|19254.45|19374.21|19254.21|19374.45|19254.45|19374.21|19254.21|10
1640064850000|2021-12-21 05:34:10|19374.18|19254.18|19373.03|19253.03|19374.52|19254.52|19373.03|19253.03|9
1640064860000|2021-12-21 05:34:20|19373.05|19253.05|19371.29|19251.29|19373.05|19253.05|19371.29|19251.29|10
1640064870000|2021-12-21 05:34:30|19371.17|19251.17|19369.29|19249.29|19371.42|19251.42|19368.62|19248.62|10
1640064880000|2021-12-21 05:34:40|19369.42|19249.42|19367.36|19247.36|19369.42|19249.42|19367.07|19247.07|10
1640064890000|2021-12-21 05:34:50|19367.1|19247.1|19361.94|19241.94|19367.1|19247.1|19361.94|19241.94|10
1640064900000|2021-12-21 05:35:00|19361.69|19241.69|19359.97|19239.97|19361.89|19241.89|19359.97|19239.97|9
1640064910000|2021-12-21 05:35:10|19359.64|19239.64|19359.64|19239.64|19359.75|19239.75|19359.02|19239.02|10
1640064920000|2021-12-21 05:35:20|19358.23|19238.23|19358.13|19238.13|19359.01|19239.01|19358.13|19238.13|10
1640064930000|2021-12-21 05:35:30|19357.09|19237.09|19356.07|19236.07|19357.4|19237.4|19356.07|19236.07|10
1640064940000|2021-12-21 05:35:40|19355.11|19235.11|19354.29|19234.29|19355.15|19235.15|19354.29|19234.29|10
1640064950000|2021-12-21 05:35:50|19354.78|19234.78|19355.36|19235.36|19355.44|19235.44|19354.46|19234.46|10
1640064960000|2021-12-21 05:36:00|19355.49|19235.49|19355.74|19235.74|19355.74|19235.74|19355.04|19235.04|10
1640064970000|2021-12-21 05:36:10|19356.01|19236.01|19355.71|19235.71|19356.22|19236.22|19355.16|19235.16|10
1640064980000|2021-12-21 05:36:20|19356.01|19236.01|19357.27|19237.27|19357.87|19237.87|19355.71|19235.71|10
1640064990000|2021-12-21 05:36:30|19356.89|19236.89|19355.31|19235.31|19356.89|19236.89|19354.99|19234.99|9
1640065000000|2021-12-21 05:36:40|19354.5|19234.5|19353.02|19233.02|19354.5|19234.5|19352.97|19232.97|9
1640065010000|2021-12-21 05:36:50|19353.2|19233.2|19350.97|19230.97|19353.4|19233.4|19350.94|19230.94|10
1640065020000|2021-12-21 05:37:00|19350.44|19230.44|19350.76|19230.76|19351.17|19231.17|19350.3|19230.3|9
1640065030000|2021-12-21 05:37:10|19350.77|19230.77|19350.95|19230.95|19351.22|19231.22|19350.58|19230.58|10
1640065040000|2021-12-21 05:37:20|19351.05|19231.05|19348.85|19228.85|19351.15|19231.15|19348.85|19228.85|10
1640065050000|2021-12-21 05:37:30|19349|19229|19349.68|19229.68|19349.68|19229.68|19348.97|19228.97|9
1640065060000|2021-12-21 05:37:40|19349.51|19229.51|19346.96|19226.96|19349.67|19229.67|19346.96|19226.96|10
1640065070000|2021-12-21 05:37:50|19346.91|19226.91|19347.04|19227.04|19347.33|19227.33|19346.52|19226.52|10
1640065080000|2021-12-21 05:38:00|19346.85|19226.85|19347|19227|19347.43|19227.43|19346.81|19226.81|10
1640065090000|2021-12-21 05:38:10|19347.65|19227.65|19343.68|19223.68|19348.79|19228.79|19343.68|19223.68|10
1640065100000|2021-12-21 05:38:20|19342.89|19222.89|19337.5|19217.5|19342.89|19222.89|19337.5|19217.5|10
1640065110000|2021-12-21 05:38:30|19337.69|19217.69|19334.14|19214.14|19338.26|19218.26|19334.14|19214.14|10
1640065120000|2021-12-21 05:38:40|19333.39|19213.39|19328.91|19208.91|19333.39|19213.39|19328.91|19208.91|10
1640065130000|2021-12-21 05:38:50|19329.31|19209.31|19326.84|19206.84|19329.31|19209.31|19326.08|19206.08|10
1640065140000|2021-12-21 05:39:00|19326.9|19206.9|19326.28|19206.28|19327.33|19207.33|19326.27|19206.27|10
1640065150000|2021-12-21 05:39:10|19326.69|19206.69|19328.41|19208.41|19328.41|19208.41|19326.69|19206.69|10
1640065160000|2021-12-21 05:39:20|19328.96|19208.96|19329.74|19209.74|19329.74|19209.74|19328.42|19208.42|10
1640065170000|2021-12-21 05:39:30|19330.28|19210.28|19330.74|19210.74|19331.51|19211.51|19330.28|19210.28|9
1640065180000|2021-12-21 05:39:40|19330.43|19210.43|19327.2|19207.2|19330.54|19210.54|19327.2|19207.2|10
1640065190000|2021-12-21 05:39:50|19327.09|19207.09|19325.64|19205.64|19327.15|19207.15|19325.48|19205.48|10
1640065200000|2021-12-21 05:40:00|19326.06|19206.06|19324.82|19204.82|19326.06|19206.06|19324.44|19204.44|10
1640065210000|2021-12-21 05:40:10|19324.19|19204.19|19321.94|19201.94|19324.35|19204.35|19318.64|19198.64|10
1640065220000|2021-12-21 05:40:20|19321.77|19201.77|19331.07|19211.07|19331.07|19211.07|19321.68|19201.68|10
1640065230000|2021-12-21 05:40:30|19331.21|19211.21|19338.41|19218.41|19338.41|19218.41|19331.21|19211.21|10
1640065240000|2021-12-21 05:40:40|19339.01|19219.01|19340.24|19220.24|19340.24|19220.24|19338.06|19218.06|10
1640065250000|2021-12-21 05:40:50|19340.02|19220.02|19343.56|19223.56|19343.57|19223.57|19339.89|19219.89|10
1640065260000|2021-12-21 05:41:00|19343.49|19223.49|19341.84|19221.84|19343.67|19223.67|19341.84|19221.84|10
1640065270000|2021-12-21 05:41:10|19340.87|19220.87|19339.01|19219.01|19340.87|19220.87|19338.58|19218.58|10
1640065280000|2021-12-21 05:41:20|19338.76|19218.76|19333.83|19213.83|19338.76|19218.76|19333.83|19213.83|9
1640065290000|2021-12-21 05:41:30|19332.53|19212.53|19332.89|19212.89|19333.11|19213.11|19331.71|19211.71|10
1640065300000|2021-12-21 05:41:40|19332.99|19212.99|19334.4|19214.4|19334.88|19214.88|19332.99|19212.99|9
1640065310000|2021-12-21 05:41:50|19334.34|19214.34|19330.67|19210.67|19334.34|19214.34|19330.67|19210.67|10
1640065320000|2021-12-21 05:42:00|19329.95|19209.95|19328.21|19208.21|19330.09|19210.09|19328.17|19208.17|10
1640065330000|2021-12-21 05:42:10|19327.95|19207.95|19326.27|19206.27|19328.14|19208.14|19325.72|19205.72|10
1640065340000|2021-12-21 05:42:20|19326.2|19206.2|19324.52|19204.52|19326.2|19206.2|19324.52|19204.52|10
1640065350000|2021-12-21 05:42:30|19323.69|19203.69|19319.78|19199.78|19323.89|19203.89|19319.67|19199.67|10
1640065360000|2021-12-21 05:42:40|19318.68|19198.68|19315.59|19195.59|19318.68|19198.68|19315.35|19195.35|10
1640065370000|2021-12-21 05:42:50|19315.55|19195.55|19315.41|19195.41|19315.55|19195.55|19313.76|19193.76|10
1640065380000|2021-12-21 05:43:00|19314.92|19194.92|19313.23|19193.23|19315|19195|19312.51|19192.51|10
1640065390000|2021-12-21 05:43:10|19314.17|19194.17|19316.91|19196.91|19316.91|19196.91|19313.95|19193.95|10
1640065400000|2021-12-21 05:43:20|19316.33|19196.33|19322.15|19202.15|19322.43|19202.43|19316.33|19196.33|10
1640065410000|2021-12-21 05:43:30|19321.78|19201.78|19318.21|19198.21|19321.78|19201.78|19318.21|19198.21|10
1640065420000|2021-12-21 05:43:40|19317.77|19197.77|19315.7|19195.7|19317.77|19197.77|19315.7|19195.7|10
1640065430000|2021-12-21 05:43:50|19315.99|19195.99|19315.14|19195.14|19316.21|19196.21|19315.14|19195.14|10
1640065440000|2021-12-21 05:44:00|19315.1|19195.1|19313.45|19193.45|19315.1|19195.1|19313.29|19193.29|9
1640065450000|2021-12-21 05:44:10|19313.26|19193.26|19312.75|19192.75|19314|19194|19312.75|19192.75|10
1640065460000|2021-12-21 05:44:20|19312.78|19192.78|19314.96|19194.96|19314.96|19194.96|19312.66|19192.66|10
1640065470000|2021-12-21 05:44:30|19316.74|19196.74|19318.5|19198.5|19318.5|19198.5|19316.74|19196.74|10
1640065480000|2021-12-21 05:44:40|19318.68|19198.68|19318.65|19198.65|19319.05|19199.05|19318.28|19198.28|10
1640065490000|2021-12-21 05:44:50|19318.35|19198.35|19313.67|19193.67|19318.81|19198.81|19313.67|19193.67|10
1640065500000|2021-12-21 05:45:00|19314.24|19194.24|19314.79|19194.79|19314.79|19194.79|19313.52|19193.52|8
1640065510000|2021-12-21 05:45:10|19314.48|19194.48|19314.66|19194.66|19314.83|19194.83|19314.25|19194.25|10
1640065520000|2021-12-21 05:45:20|19316.07|19196.07|19317.99|19197.99|19318.01|19198.01|19315.21|19195.21|10
1640065530000|2021-12-21 05:45:30|19320.07|19200.07|19321.48|19201.48|19322.47|19202.47|19320.07|19200.07|10
1640065540000|2021-12-21 05:45:40|19321.34|19201.34|19321.57|19201.57|19321.71|19201.71|19320.82|19200.82|10
1640065550000|2021-12-21 05:45:50|19322.28|19202.28|19324.1|19204.1|19324.1|19204.1|19321.75|19201.75|10
1640065560000|2021-12-21 05:46:00|19324.08|19204.08|19327.43|19207.43|19327.43|19207.43|19324.08|19204.08|10
1640065570000|2021-12-21 05:46:10|19327.41|19207.41|19328.85|19208.85|19329.04|19209.04|19327.41|19207.41|10
1640065580000|2021-12-21 05:46:20|19329.15|19209.15|19330.43|19210.43|19330.43|19210.43|19328.79|19208.79|10
1640065590000|2021-12-21 05:46:30|19330.52|19210.52|19332.44|19212.44|19332.44|19212.44|19330.52|19210.52|10
1640065600000|2021-12-21 05:46:40|19332.16|19212.16|19332.97|19212.97|19333.03|19213.03|19332.03|19212.03|10
1640065610000|2021-12-21 05:46:50|19332.73|19212.73|19332.94|19212.94|19332.94|19212.94|19332.08|19212.08|9
1640065620000|2021-12-21 05:47:00|19332.8|19212.8|19334.05|19214.05|19334.05|19214.05|19332.74|19212.74|10
1640065630000|2021-12-21 05:47:10|19334.39|19214.39|19335.68|19215.68|19335.68|19215.68|19334.39|19214.39|10
1640065640000|2021-12-21 05:47:20|19335.58|19215.58|19335.58|19215.58|19336.45|19216.45|19335.57|19215.57|10
1640065650000|2021-12-21 05:47:30|19336.18|19216.18|19337.23|19217.23|19337.23|19217.23|19335.56|19215.56|9
1640065660000|2021-12-21 05:47:40|19337.71|19217.71|19340.83|19220.83|19340.83|19220.83|19337.66|19217.66|10
1640065670000|2021-12-21 05:47:50|19341.51|19221.51|19341.98|19221.98|19342.24|19222.24|19340.97|19220.97|10
1640065680000|2021-12-21 05:48:00|19342.72|19222.72|19344.86|19224.86|19344.86|19224.86|19342.72|19222.72|10
1640065690000|2021-12-21 05:48:10|19343.98|19223.98|19343.82|19223.82|19344.07|19224.07|19342.73|19222.73|10
1640065700000|2021-12-21 05:48:20|19343.91|19223.91|19349.03|19229.03|19349.11|19229.11|19343.91|19223.91|10
1640065710000|2021-12-21 05:48:30|19348.04|19228.04|19347.53|19227.53|19348.41|19228.41|19346.21|19226.21|10
1640065720000|2021-12-21 05:48:40|19347.58|19227.58|19349.06|19229.06|19349.06|19229.06|19347.37|19227.37|10
1640065730000|2021-12-21 05:48:50|19348.96|19228.96|19349.84|19229.84|19350.26|19230.26|19348.96|19228.96|9
1640065740000|2021-12-21 05:49:00|19349.08|19229.08|19348.45|19228.45|19349.08|19229.08|19347.47|19227.47|10
1640065750000|2021-12-21 05:49:10|19350.36|19230.36|19352.25|19232.25|19352.25|19232.25|19350.28|19230.28|10
1640065760000|2021-12-21 05:49:20|19352.42|19232.42|19354.29|19234.29|19354.29|19234.29|19352.42|19232.42|10
1640065770000|2021-12-21 05:49:30|19354.15|19234.15|19353.54|19233.54|19354.36|19234.36|19353.54|19233.54|9
1640065780000|2021-12-21 05:49:40|19353.69|19233.69|19352.74|19232.74|19353.69|19233.69|19352.42|19232.42|10
1640065790000|2021-12-21 05:49:50|19353.38|19233.38|19354.09|19234.09|19355.35|19235.35|19353.21|19233.21|9
1640065800000|2021-12-21 05:50:00|19354.41|19234.41|19352.13|19232.13|19354.41|19234.41|19352.09|19232.09|10
1640065810000|2021-12-21 05:50:10|19351.75|19231.75|19349.11|19229.11|19351.75|19231.75|19347.78|19227.78|9
1640065820000|2021-12-21 05:50:20|19348.9|19228.9|19345.78|19225.78|19348.9|19228.9|19345.66|19225.66|10
1640065830000|2021-12-21 05:50:30|19345.63|19225.63|19344.08|19224.08|19345.63|19225.63|19343.85|19223.85|10
1640065840000|2021-12-21 05:50:40|19344.2|19224.2|19345.17|19225.17|19345.17|19225.17|19344.2|19224.2|10
1640065850000|2021-12-21 05:50:50|19345.12|19225.12|19345.06|19225.06|19345.12|19225.12|19344.44|19224.44|9
1640065860000|2021-12-21 05:51:00|19344.29|19224.29|19343.24|19223.24|19344.29|19224.29|19343.03|19223.03|9
1640065870000|2021-12-21 05:51:10|19343.3|19223.3|19343.86|19223.86|19343.94|19223.94|19343.24|19223.24|10
1640065880000|2021-12-21 05:51:20|19343.81|19223.81|19342.75|19222.75|19344.69|19224.69|19342.75|19222.75|10
1640065890000|2021-12-21 05:51:30|19342.09|19222.09|19340.72|19220.72|19343.7|19223.7|19340.64|19220.64|10
1640065900000|2021-12-21 05:51:40|19339.56|19219.56|19337.21|19217.21|19339.66|19219.66|19337.21|19217.21|10
1640065910000|2021-12-21 05:51:50|19337.34|19217.34|19338.41|19218.41|19338.8|19218.8|19336.93|19216.93|10
1640065920000|2021-12-21 05:52:00|19339.33|19219.33|19338.22|19218.22|19339.33|19219.33|19338|19218|9
1640065930000|2021-12-21 05:52:10|19338.46|19218.46|19338.49|19218.49|19339.09|19219.09|19338.05|19218.05|10
1640065940000|2021-12-21 05:52:20|19338.13|19218.13|19336.49|19216.49|19338.13|19218.13|19336.49|19216.49|10
1640065950000|2021-12-21 05:52:30|19336.25|19216.25|19337.73|19217.73|19337.81|19217.81|19336.25|19216.25|9
1640065960000|2021-12-21 05:52:40|19337.43|19217.43|19336.26|19216.26|19337.43|19217.43|19336.22|19216.22|9
1640065970000|2021-12-21 05:52:50|19335.97|19215.97|19337.24|19217.24|19337.24|19217.24|19335.65|19215.65|9
1640065980000|2021-12-21 05:53:00|19337.25|19217.25|19339.29|19219.29|19339.29|19219.29|19336.54|19216.54|10
1640065990000|2021-12-21 05:53:10|19338.76|19218.76|19338.31|19218.31|19340.06|19220.06|19338.31|19218.31|10
1640066000000|2021-12-21 05:53:20|19339.09|19219.09|19344.38|19224.38|19344.38|19224.38|19338.92|19218.92|10
1640066010000|2021-12-21 05:53:30|19344.4|19224.4|19351.44|19231.44|19351.44|19231.44|19344.4|19224.4|10
1640066020000|2021-12-21 05:53:40|19351.28|19231.28|19361.87|19241.87|19361.87|19241.87|19351.28|19231.28|10
1640066030000|2021-12-21 05:53:50|19362.71|19242.71|19366.8|19246.8|19367.95|19247.95|19362.71|19242.71|10
1640066040000|2021-12-21 05:54:00|19366.88|19246.88|19369.86|19249.86|19369.86|19249.86|19366.77|19246.77|10
1640066050000|2021-12-21 05:54:10|19370.41|19250.41|19372.09|19252.09|19372.09|19252.09|19370.41|19250.41|10
1640066060000|2021-12-21 05:54:20|19372.64|19252.64|19375.44|19255.44|19375.8|19255.8|19372.64|19252.64|10
1640066070000|2021-12-21 05:54:30|19375.31|19255.31|19377.7|19257.7|19378.53|19258.53|19375.23|19255.23|10
1640066080000|2021-12-21 05:54:40|19379.21|19259.21|19378.24|19258.24|19379.25|19259.25|19377.85|19257.85|10
1640066090000|2021-12-21 05:54:50|19378.25|19258.25|19372.64|19252.64|19378.25|19258.25|19372.64|19252.64|10
1640066100000|2021-12-21 05:55:00|19372.21|19252.21|19372.89|19252.89|19372.89|19252.89|19371.72|19251.72|10
1640066110000|2021-12-21 05:55:10|19373.02|19253.02|19373.49|19253.49|19374.34|19254.34|19371.75|19251.75|10
1640066120000|2021-12-21 05:55:20|19374.25|19254.25|19373.79|19253.79|19374.25|19254.25|19373.27|19253.27|10
1640066130000|2021-12-21 05:55:30|19373.13|19253.13|19373.52|19253.52|19374.47|19254.47|19373.13|19253.13|8
1640066140000|2021-12-21 05:55:40|19373.37|19253.37|19372.99|19252.99|19373.84|19253.84|19372.73|19252.73|10
1640066150000|2021-12-21 05:55:50|19372.61|19252.61|19369.49|19249.49|19372.61|19252.61|19369.49|19249.49|10
1640066160000|2021-12-21 05:56:00|19369.87|19249.87|19368.94|19248.94|19369.87|19249.87|19368.94|19248.94|10
1640066170000|2021-12-21 05:56:10|19368.95|19248.95|19368.09|19248.09|19369.71|19249.71|19368.09|19248.09|9
1640066180000|2021-12-21 05:56:20|19370.08|19250.08|19368.05|19248.05|19371.14|19251.14|19368.05|19248.05|10
1640066190000|2021-12-21 05:56:30|19368.21|19248.21|19368.97|19248.97|19369.21|19249.21|19368.21|19248.21|10
1640066200000|2021-12-21 05:56:40|19369.21|19249.21|19369.13|19249.13|19369.31|19249.31|19368.62|19248.62|10
1640066210000|2021-12-21 05:56:50|19369.06|19249.06|19368.99|19248.99|19369.29|19249.29|19368.99|19248.99|7
1640066220000|2021-12-21 05:57:00|19369|19249|19368.39|19248.39|19369.32|19249.32|19368.39|19248.39|9
1640066230000|2021-12-21 05:57:10|19368.5|19248.5|19370.84|19250.84|19370.84|19250.84|19368.5|19248.5|10
1640066240000|2021-12-21 05:57:20|19371.04|19251.04|19374.21|19254.21|19374.21|19254.21|19371.02|19251.02|9
1640066250000|2021-12-21 05:57:30|19374.35|19254.35|19374.57|19254.57|19375.22|19255.22|19374.35|19254.35|9
1640066260000|2021-12-21 05:57:40|19374.41|19254.41|19371.6|19251.6|19374.45|19254.45|19371.6|19251.6|10
1640066270000|2021-12-21 05:57:50|19371.62|19251.62|19373.96|19253.96|19373.96|19253.96|19371.55|19251.55|10
1640066280000|2021-12-21 05:58:00|19373.5|19253.5|19378.31|19258.31|19378.36|19258.36|19373.13|19253.13|10
1640066290000|2021-12-21 05:58:10|19379.3|19259.3|19379.9|19259.9|19380.12|19260.12|19379.3|19259.3|9
1640066300000|2021-12-21 05:58:20|19379.76|19259.76|19378.68|19258.68|19380.38|19260.38|19378.68|19258.68|8
1640066310000|2021-12-21 05:58:30|19378.24|19258.24|19375.99|19255.99|19378.35|19258.35|19375.99|19255.99|10
1640066320000|2021-12-21 05:58:40|19376.06|19256.06|19373.29|19253.29|19376.06|19256.06|19373.29|19253.29|10
1640066330000|2021-12-21 05:58:50|19373.34|19253.34|19375.36|19255.36|19375.36|19255.36|19372.79|19252.79|10
1640066340000|2021-12-21 05:59:00|19376.37|19256.37|19378.47|19258.47|19378.47|19258.47|19376.12|19256.12|10
1640066350000|2021-12-21 05:59:10|19379.22|19259.22|19381.53|19261.53|19381.74|19261.74|19379.22|19259.22|10
1640066360000|2021-12-21 05:59:20|19381.93|19261.93|19381.29|19261.29|19382.39|19262.39|19381.22|19261.22|10
1640066370000|2021-12-21 05:59:30|19381.4|19261.4|19380.37|19260.37|19381.4|19261.4|19380.37|19260.37|9
1640066380000|2021-12-21 05:59:40|19380.58|19260.58|19381.23|19261.23|19381.23|19261.23|19380.23|19260.23|9
1640066390000|2021-12-21 05:59:50|19381|19261|19382.88|19262.88|19382.88|19262.88|19381|19261|9
1640066400000|2021-12-21 06:00:00|19383.01|19263.01|19382.95|19262.95|19383.01|19263.01|19381.85|19261.85|10
1640066410000|2021-12-21 06:00:10|19383.23|19263.23|19382.33|19262.33|19383.49|19263.49|19382.33|19262.33|9
1640066420000|2021-12-21 06:00:20|19382.74|19262.74|19381.43|19261.43|19382.74|19262.74|19381.23|19261.23|10
1640066430000|2021-12-21 06:00:30|19381.31|19261.31|19378|19258|19381.31|19261.31|19378|19258|10
1640066440000|2021-12-21 06:00:40|19377.96|19257.96|19377.35|19257.35|19378.22|19258.22|19377.35|19257.35|10
1640066450000|2021-12-21 06:00:50|19376.43|19256.43|19376.29|19256.29|19376.75|19256.75|19376.09|19256.09|10
1640066460000|2021-12-21 06:01:00|19376.28|19256.28|19372.58|19252.58|19376.28|19256.28|19372.58|19252.58|10
1640066470000|2021-12-21 06:01:10|19372.28|19252.28|19372.77|19252.77|19373.41|19253.41|19372.28|19252.28|10
1640066480000|2021-12-21 06:01:20|19372.61|19252.61|19371.22|19251.22|19372.61|19252.61|19371.22|19251.22|10
1640066490000|2021-12-21 06:01:30|19371.41|19251.41|19375.76|19255.76|19375.76|19255.76|19370.57|19250.57|10
1640066500000|2021-12-21 06:01:40|19375.88|19255.88|19377.24|19257.24|19377.81|19257.81|19375.41|19255.41|10
1640066510000|2021-12-21 06:01:50|19377.75|19257.75|19380.85|19260.85|19380.85|19260.85|19377.71|19257.71|10
1640066520000|2021-12-21 06:02:00|19381.34|19261.34|19382.28|19262.28|19383.27|19263.27|19381.34|19261.34|10
1640066530000|2021-12-21 06:02:10|19382.38|19262.38|19383.46|19263.46|19383.46|19263.46|19381.44|19261.44|10
1640066540000|2021-12-21 06:02:20|19384.93|19264.93|19385.79|19265.79|19385.96|19265.96|19384.93|19264.93|10
1640066550000|2021-12-21 06:02:30|19385.57|19265.57|19389.94|19269.94|19389.94|19269.94|19385.57|19265.57|10
1640066560000|2021-12-21 06:02:40|19390.88|19270.88|19398.26|19278.26|19398.26|19278.26|19390.85|19270.85|10
1640066570000|2021-12-21 06:02:50|19398.84|19278.84|19400.38|19280.38|19401.23|19281.23|19398.75|19278.75|10
1640066580000|2021-12-21 06:03:00|19400.41|19280.41|19397.4|19277.4|19400.58|19280.58|19397.4|19277.4|10
1640066590000|2021-12-21 06:03:10|19397.38|19277.38|19399.06|19279.06|19399.16|19279.16|19396.99|19276.99|10
1640066600000|2021-12-21 06:03:20|19398.33|19278.33|19395.55|19275.55|19398.44|19278.44|19395.55|19275.55|10
1640066610000|2021-12-21 06:03:30|19394.91|19274.91|19392.67|19272.67|19395.02|19275.02|19392.67|19272.67|10
1640066620000|2021-12-21 06:03:40|19392.01|19272.01|19386.52|19266.52|19392.01|19272.01|19386.52|19266.52|10
1640066630000|2021-12-21 06:03:50|19385.55|19265.55|19383.4|19263.4|19385.55|19265.55|19383.4|19263.4|9
1640066640000|2021-12-21 06:04:00|19383.61|19263.61|19382.09|19262.09|19384.67|19264.67|19382.09|19262.09|10
1640066650000|2021-12-21 06:04:10|19382.07|19262.07|19383.32|19263.32|19384.11|19264.11|19382.07|19262.07|10
1640066660000|2021-12-21 06:04:20|19382.72|19262.72|19383.14|19263.14|19383.14|19263.14|19382.49|19262.49|10
1640066670000|2021-12-21 06:04:30|19383.26|19263.26|19384.22|19264.22|19384.22|19264.22|19383.16|19263.16|10
1640066680000|2021-12-21 06:04:40|19384.29|19264.29|19385.36|19265.36|19385.45|19265.45|19384.18|19264.18|10
1640066690000|2021-12-21 06:04:50|19385.42|19265.42|19384.03|19264.03|19385.42|19265.42|19384.03|19264.03|9
1640066700000|2021-12-21 06:05:00|19384.31|19264.31|19384.77|19264.77|19384.77|19264.77|19384.31|19264.31|9
1640066710000|2021-12-21 06:05:10|19385.3|19265.3|19385.18|19265.18|19386.47|19266.47|19385.18|19265.18|9
1640066720000|2021-12-21 06:05:20|19385.14|19265.14|19384.87|19264.87|19385.14|19265.14|19384.39|19264.39|10
1640066730000|2021-12-21 06:05:30|19384.9|19264.9|19382.97|19262.97|19384.9|19264.9|19382.97|19262.97|9
1640066740000|2021-12-21 06:05:40|19381.96|19261.96|19378.77|19258.77|19381.96|19261.96|19378.49|19258.49|10
1640066750000|2021-12-21 06:05:50|19378.97|19258.97|19375.64|19255.64|19379.49|19259.49|19375.64|19255.64|10
1640066760000|2021-12-21 06:06:00|19375.27|19255.27|19373.47|19253.47|19375.27|19255.27|19371.95|19251.95|10
1640066770000|2021-12-21 06:06:10|19373.44|19253.44|19373.64|19253.64|19373.64|19253.64|19372.03|19252.03|10
1640066780000|2021-12-21 06:06:20|19373.56|19253.56|19373.09|19253.09|19373.56|19253.56|19372.84|19252.84|10
1640066790000|2021-12-21 06:06:30|19373.31|19253.31|19372.47|19252.47|19373.55|19253.55|19372.47|19252.47|10
1640066800000|2021-12-21 06:06:40|19372.79|19252.79|19373.2|19253.2|19373.2|19253.2|19371.74|19251.74|10
1640066810000|2021-12-21 06:06:50|19374.45|19254.45|19379.39|19259.39|19380.19|19260.19|19374.45|19254.45|10
1640066820000|2021-12-21 06:07:00|19379.69|19259.69|19381.11|19261.11|19381.46|19261.46|19379.69|19259.69|10
1640066830000|2021-12-21 06:07:10|19381|19261|19381.59|19261.59|19382.6|19262.6|19380.46|19260.46|10
1640066840000|2021-12-21 06:07:20|19381.46|19261.46|19380.7|19260.7|19381.46|19261.46|19380.21|19260.21|9
1640066850000|2021-12-21 06:07:30|19380.89|19260.89|19378.91|19258.91|19380.89|19260.89|19378.91|19258.91|10
1640066860000|2021-12-21 06:07:40|19378.94|19258.94|19378.82|19258.82|19378.94|19258.94|19378.72|19258.72|10
1640066870000|2021-12-21 06:07:50|19378.74|19258.74|19379.48|19259.48|19379.92|19259.92|19378.5|19258.5|10
1640066880000|2021-12-21 06:08:00|19379.46|19259.46|19381.7|19261.7|19381.7|19261.7|19379.46|19259.46|10
1640066890000|2021-12-21 06:08:10|19382.09|19262.09|19382.19|19262.19|19382.5|19262.5|19382.09|19262.09|8
1640066900000|2021-12-21 06:08:20|19382.14|19262.14|19379.72|19259.72|19382.14|19262.14|19379.66|19259.66|9
1640066910000|2021-12-21 06:08:30|19379.24|19259.24|19378.79|19258.79|19379.32|19259.32|19378.55|19258.55|10
1640066920000|2021-12-21 06:08:40|19378.76|19258.76|19378.89|19258.89|19378.89|19258.89|19378.67|19258.67|7
1640066930000|2021-12-21 06:08:50|19378.93|19258.93|19377.97|19257.97|19378.93|19258.93|19377.86|19257.86|10
1640066940000|2021-12-21 06:09:00|19376.71|19256.71|19373.21|19253.21|19376.71|19256.71|19373.21|19253.21|10
1640066950000|2021-12-21 06:09:10|19373.15|19253.15|19367.08|19247.08|19373.38|19253.38|19367.08|19247.08|10
1640066960000|2021-12-21 06:09:20|19366.75|19246.75|19361.38|19241.38|19366.75|19246.75|19361.38|19241.38|8
1640066970000|2021-12-21 06:09:30|19360.46|19240.46|19354.36|19234.36|19360.46|19240.46|19354.36|19234.36|10
1640066980000|2021-12-21 06:09:40|19354.35|19234.35|19355.12|19235.12|19355.61|19235.61|19354.35|19234.35|10
1640066990000|2021-12-21 06:09:50|19355.48|19235.48|19359.25|19239.25|19359.25|19239.25|19355.26|19235.26|10
1640067000000|2021-12-21 06:10:00|19359.55|19239.55|19359.34|19239.34|19360.18|19240.18|19358.87|19238.87|10
1640067010000|2021-12-21 06:10:10|19358.89|19238.89|19354.15|19234.15|19358.89|19238.89|19354.15|19234.15|10
1640067020000|2021-12-21 06:10:20|19354.2|19234.2|19353.04|19233.04|19354.3|19234.3|19353.04|19233.04|10
1640067030000|2021-12-21 06:10:30|19352.51|19232.51|19353.3|19233.3|19353.3|19233.3|19352.33|19232.33|10
1640067040000|2021-12-21 06:10:40|19353.31|19233.31|19349.11|19229.11|19353.73|19233.73|19349.11|19229.11|10
1640067050000|2021-12-21 06:10:50|19349.15|19229.15|19350.65|19230.65|19350.65|19230.65|19349|19229|10
1640067060000|2021-12-21 06:11:00|19350.75|19230.75|19348.75|19228.75|19350.75|19230.75|19348.34|19228.34|10
1640067070000|2021-12-21 06:11:10|19348.77|19228.77|19350.35|19230.35|19350.35|19230.35|19348.77|19228.77|9
1640067080000|2021-12-21 06:11:20|19351.25|19231.25|19355.38|19235.38|19355.38|19235.38|19351.25|19231.25|10
1640067090000|2021-12-21 06:11:30|19355.34|19235.34|19353.92|19233.92|19355.84|19235.84|19353.92|19233.92|10
1640067100000|2021-12-21 06:11:40|19353.91|19233.91|19351.9|19231.9|19353.91|19233.91|19351.9|19231.9|9
1640067110000|2021-12-21 06:11:50|19351.96|19231.96|19355.23|19235.23|19355.23|19235.23|19351.96|19231.96|10
1640067120000|2021-12-21 06:12:00|19354.74|19234.74|19354.53|19234.53|19355.29|19235.29|19354.53|19234.53|10
1640067130000|2021-12-21 06:12:10|19355.09|19235.09|19357.17|19237.17|19357.17|19237.17|19355.09|19235.09|10
1640067140000|2021-12-21 06:12:20|19356.39|19236.39|19355.11|19235.11|19356.6|19236.6|19354.97|19234.97|10
1640067150000|2021-12-21 06:12:30|19354.94|19234.94|19356.22|19236.22|19356.22|19236.22|19354.74|19234.74|9
1640067160000|2021-12-21 06:12:40|19356.46|19236.46|19357.05|19237.05|19357.05|19237.05|19356.46|19236.46|10
1640067170000|2021-12-21 06:12:50|19357.18|19237.18|19355.79|19235.79|19357.26|19237.26|19355.79|19235.79|10
1640067180000|2021-12-21 06:13:00|19355.63|19235.63|19356.03|19236.03|19356.49|19236.49|19355.63|19235.63|9
1640067190000|2021-12-21 06:13:10|19356.35|19236.35|19354.07|19234.07|19356.35|19236.35|19354.07|19234.07|9
1640067200000|2021-12-21 06:13:20|19353.78|19233.78|19351.12|19231.12|19353.78|19233.78|19351.12|19231.12|10
1640067210000|2021-12-21 06:13:30|19351.19|19231.19|19350.54|19230.54|19351.26|19231.26|19350.54|19230.54|10
1640067220000|2021-12-21 06:13:40|19350.74|19230.74|19350.43|19230.43|19351.06|19231.06|19350.39|19230.39|10
1640067230000|2021-12-21 06:13:50|19350.33|19230.33|19348.5|19228.5|19350.33|19230.33|19348.5|19228.5|10
1640067240000|2021-12-21 06:14:00|19347.77|19227.77|19348.87|19228.87|19348.87|19228.87|19347.37|19227.37|10
1640067250000|2021-12-21 06:14:10|19349.07|19229.07|19350.99|19230.99|19351.07|19231.07|19349.07|19229.07|10
1640067260000|2021-12-21 06:14:20|19350.7|19230.7|19349.5|19229.5|19350.7|19230.7|19349.4|19229.4|9
1640067270000|2021-12-21 06:14:30|19349.6|19229.6|19356.85|19236.85|19356.85|19236.85|19349.6|19229.6|10
1640067280000|2021-12-21 06:14:40|19357.78|19237.78|19359.82|19239.82|19359.94|19239.94|19357.78|19237.78|10
1640067290000|2021-12-21 06:14:50|19360.55|19240.55|19359.55|19239.55|19360.65|19240.65|19359.36|19239.36|10
1640067300000|2021-12-21 06:15:00|19358.86|19238.86|19359.88|19239.88|19360.26|19240.26|19358.86|19238.86|9
1640067310000|2021-12-21 06:15:10|19359.89|19239.89|19365.49|19245.49|19365.49|19245.49|19359.89|19239.89|10
1640067320000|2021-12-21 06:15:20|19365.57|19245.57|19365.99|19245.99|19366.64|19246.64|19365.57|19245.57|9
1640067330000|2021-12-21 06:15:30|19366.55|19246.55|19365.17|19245.17|19366.55|19246.55|19365.17|19245.17|9
1640067340000|2021-12-21 06:15:40|19364.83|19244.83|19361.79|19241.79|19364.83|19244.83|19361.79|19241.79|10
1640067350000|2021-12-21 06:15:50|19362.27|19242.27|19363.14|19243.14|19363.14|19243.14|19362|19242|9
1640067360000|2021-12-21 06:16:00|19363.02|19243.02|19364.72|19244.72|19364.72|19244.72|19363.02|19243.02|10
1640067370000|2021-12-21 06:16:10|19364.98|19244.98|19366.47|19246.47|19366.86|19246.86|19364.98|19244.98|10
1640067380000|2021-12-21 06:16:20|19366.44|19246.44|19364.15|19244.15|19366.44|19246.44|19364.15|19244.15|10
1640067390000|2021-12-21 06:16:30|19364.11|19244.11|19363.6|19243.6|19364.11|19244.11|19363.35|19243.35|10
1640067400000|2021-12-21 06:16:40|19363.56|19243.56|19363.25|19243.25|19363.83|19243.83|19363.21|19243.21|8
1640067410000|2021-12-21 06:16:50|19362.97|19242.97|19361.23|19241.23|19362.97|19242.97|19361.09|19241.09|10
1640067420000|2021-12-21 06:17:00|19361.27|19241.27|19359.51|19239.51|19361.27|19241.27|19359.34|19239.34|8
1640067430000|2021-12-21 06:17:10|19358.88|19238.88|19355.49|19235.49|19358.88|19238.88|19355.49|19235.49|10
1640067440000|2021-12-21 06:17:20|19353.68|19233.68|19354.76|19234.76|19355.99|19235.99|19353.68|19233.68|10
1640067450000|2021-12-21 06:17:30|19354.3|19234.3|19350.49|19230.49|19354.3|19234.3|19350.49|19230.49|9
1640067460000|2021-12-21 06:17:40|19350.23|19230.23|19346.33|19226.33|19350.23|19230.23|19345.84|19225.84|10
1640067470000|2021-12-21 06:17:50|19346.36|19226.36|19345.8|19225.8|19346.67|19226.67|19345.42|19225.42|10
1640067480000|2021-12-21 06:18:00|19345.96|19225.96|19346.25|19226.25|19346.39|19226.39|19345.96|19225.96|9
1640067490000|2021-12-21 06:18:10|19346.3|19226.3|19348.45|19228.45|19348.45|19228.45|19346.22|19226.22|9
1640067500000|2021-12-21 06:18:20|19349.06|19229.06|19350.27|19230.27|19350.29|19230.29|19349.06|19229.06|9
1640067510000|2021-12-21 06:18:30|19350.16|19230.16|19349.66|19229.66|19350.16|19230.16|19349.39|19229.39|10
1640067520000|2021-12-21 06:18:40|19346.94|19226.94|19345.68|19225.68|19346.94|19226.94|19345.2|19225.2|10
1640067530000|2021-12-21 06:18:50|19345.97|19225.97|19346.35|19226.35|19346.41|19226.41|19345.42|19225.42|10
1640067540000|2021-12-21 06:19:00|19345.85|19225.85|19345.46|19225.46|19345.85|19225.85|19343.77|19223.77|8
1640067550000|2021-12-21 06:19:10|19345.32|19225.32|19345.1|19225.1|19345.32|19225.32|19344.9|19224.9|9
1640067560000|2021-12-21 06:19:20|19345.31|19225.31|19345.67|19225.67|19345.9|19225.9|19344.95|19224.95|10
1640067570000|2021-12-21 06:19:30|19345.6|19225.6|19344.68|19224.68|19345.6|19225.6|19344.59|19224.59|10
1640067580000|2021-12-21 06:19:40|19344.81|19224.81|19346.41|19226.41|19346.41|19226.41|19344.42|19224.42|9
1640067590000|2021-12-21 06:19:50|19346.22|19226.22|19348.81|19228.81|19348.81|19228.81|19346.22|19226.22|10
1640067600000|2021-12-21 06:20:00|19349.22|19229.22|19354.01|19234.01|19354.01|19234.01|19349.22|19229.22|10
1640067610000|2021-12-21 06:20:10|19354.16|19234.16|19358.36|19238.36|19358.36|19238.36|19353.94|19233.94|9
1640067620000|2021-12-21 06:20:20|19358.15|19238.15|19360.04|19240.04|19360.68|19240.68|19358.15|19238.15|10
1640067630000|2021-12-21 06:20:30|19360.93|19240.93|19358.45|19238.45|19360.93|19240.93|19358.45|19238.45|10
1640067640000|2021-12-21 06:20:40|19357.93|19237.93|19355.3|19235.3|19357.93|19237.93|19355.3|19235.3|9
1640067650000|2021-12-21 06:20:50|19355.55|19235.55|19353.39|19233.39|19355.55|19235.55|19352.7|19232.7|10
1640067660000|2021-12-21 06:21:00|19353.1|19233.1|19353.11|19233.11|19353.75|19233.75|19352.71|19232.71|10
1640067670000|2021-12-21 06:21:10|19353.35|19233.35|19353.4|19233.4|19353.69|19233.69|19353.04|19233.04|10
1640067680000|2021-12-21 06:21:20|19353.25|19233.25|19353.25|19233.25|19353.86|19233.86|19352.96|19232.96|10
1640067690000|2021-12-21 06:21:30|19353.27|19233.27|19354.88|19234.88|19354.88|19234.88|19353.27|19233.27|8
1640067700000|2021-12-21 06:21:40|19355.27|19235.27|19353.53|19233.53|19355.27|19235.27|19353.53|19233.53|10
1640067710000|2021-12-21 06:21:50|19352.75|19232.75|19348.68|19228.68|19352.75|19232.75|19348.68|19228.68|10
1640067720000|2021-12-21 06:22:00|19347.83|19227.83|19345.72|19225.72|19347.83|19227.83|19345.72|19225.72|10
1640067730000|2021-12-21 06:22:10|19345.58|19225.58|19346.03|19226.03|19346.31|19226.31|19345.58|19225.58|9
1640067740000|2021-12-21 06:22:20|19345.76|19225.76|19343.86|19223.86|19345.76|19225.76|19343.63|19223.63|10
1640067750000|2021-12-21 06:22:30|19343.83|19223.83|19342.5|19222.5|19344.04|19224.04|19342.4|19222.4|10
1640067760000|2021-12-21 06:22:40|19342.86|19222.86|19344.35|19224.35|19344.35|19224.35|19342.41|19222.41|10
1640067770000|2021-12-21 06:22:50|19344.4|19224.4|19345.32|19225.32|19345.32|19225.32|19344.13|19224.13|10
1640067780000|2021-12-21 06:23:00|19345.2|19225.2|19345.48|19225.48|19345.56|19225.56|19345.12|19225.12|10
1640067790000|2021-12-21 06:23:10|19345.72|19225.72|19344.3|19224.3|19345.72|19225.72|19344.3|19224.3|9
1640067800000|2021-12-21 06:23:20|19344.52|19224.52|19344.55|19224.55|19344.67|19224.67|19344.32|19224.32|9
1640067810000|2021-12-21 06:23:30|19344.22|19224.22|19344.07|19224.07|19345.07|19225.07|19343.99|19223.99|9
1640067820000|2021-12-21 06:23:40|19343.5|19223.5|19342.64|19222.64|19343.71|19223.71|19342.64|19222.64|10
1640067830000|2021-12-21 06:23:50|19342.61|19222.61|19341.17|19221.17|19342.75|19222.75|19340.98|19220.98|9
1640067840000|2021-12-21 06:24:00|19341.1|19221.1|19339.57|19219.57|19341.36|19221.36|19339.57|19219.57|10
1640067850000|2021-12-21 06:24:10|19339.02|19219.02|19338.4|19218.4|19339.02|19219.02|19338.02|19218.02|8
1640067860000|2021-12-21 06:24:20|19337.94|19217.94|19340.23|19220.23|19340.23|19220.23|19337.89|19217.89|10
1640067870000|2021-12-21 06:24:30|19340.75|19220.75|19341.59|19221.59|19341.59|19221.59|19340.75|19220.75|7
1640067880000|2021-12-21 06:24:40|19341.43|19221.43|19339.63|19219.63|19341.43|19221.43|19339.63|19219.63|10
1640067890000|2021-12-21 06:24:50|19339.79|19219.79|19341.29|19221.29|19341.88|19221.88|19339.49|19219.49|10
1640067900000|2021-12-21 06:25:00|19341.97|19221.97|19343.08|19223.08|19343.08|19223.08|19341.97|19221.97|10
1640067910000|2021-12-21 06:25:10|19343.19|19223.19|19344.78|19224.78|19344.82|19224.82|19343.19|19223.19|10
1640067920000|2021-12-21 06:25:20|19344.44|19224.44|19341.75|19221.75|19344.44|19224.44|19341.74|19221.74|9
1640067930000|2021-12-21 06:25:30|19341.67|19221.67|19341.11|19221.11|19342.12|19222.12|19340.78|19220.78|10
1640067940000|2021-12-21 06:25:40|19341.5|19221.5|19341.03|19221.03|19342.03|19222.03|19341.03|19221.03|10
1640067950000|2021-12-21 06:25:50|19340.37|19220.37|19338.13|19218.13|19340.37|19220.37|19338.13|19218.13|10
1640067960000|2021-12-21 06:26:00|19338.31|19218.31|19336.01|19216.01|19338.33|19218.33|19336.01|19216.01|9
1640067970000|2021-12-21 06:26:10|19334.93|19214.93|19332.84|19212.84|19334.93|19214.93|19332.01|19212.01|10
1640067980000|2021-12-21 06:26:20|19333.65|19213.65|19333.28|19213.28|19334.58|19214.58|19333.28|19213.28|10
1640067990000|2021-12-21 06:26:30|19332.01|19212.01|19328.74|19208.74|19333.03|19213.03|19328.74|19208.74|10
1640068000000|2021-12-21 06:26:40|19328.7|19208.7|19328.01|19208.01|19328.7|19208.7|19326.58|19206.58|10
1640068010000|2021-12-21 06:26:50|19327.94|19207.94|19328.32|19208.32|19328.38|19208.38|19327.48|19207.48|10
1640068020000|2021-12-21 06:27:00|19328.58|19208.58|19328.11|19208.11|19328.67|19208.67|19327.53|19207.53|10
1640068030000|2021-12-21 06:27:10|19327.59|19207.59|19327.3|19207.3|19327.79|19207.79|19327.3|19207.3|9
1640068040000|2021-12-21 06:27:20|19327.05|19207.05|19325.79|19205.79|19327.05|19207.05|19325.65|19205.65|9
1640068050000|2021-12-21 06:27:30|19326.45|19206.45|19324.81|19204.81|19326.45|19206.45|19324.54|19204.54|9
1640068060000|2021-12-21 06:27:40|19324.91|19204.91|19323.32|19203.32|19324.91|19204.91|19323.27|19203.27|10
1640068070000|2021-12-21 06:27:50|19323.66|19203.66|19324.48|19204.48|19324.86|19204.86|19323.66|19203.66|10
1640068080000|2021-12-21 06:28:00|19323.07|19203.07|19322.64|19202.64|19323.37|19203.37|19322.39|19202.39|9
1640068090000|2021-12-21 06:28:10|19322.23|19202.23|19324.65|19204.65|19324.65|19204.65|19322.23|19202.23|10
1640068100000|2021-12-21 06:28:20|19324.72|19204.72|19327.89|19207.89|19327.89|19207.89|19324.72|19204.72|10
1640068110000|2021-12-21 06:28:30|19329.29|19209.29|19334.34|19214.34|19334.34|19214.34|19329.29|19209.29|10
1640068120000|2021-12-21 06:28:40|19333.1|19213.1|19333.44|19213.44|19334.15|19214.15|19332.91|19212.91|10
1640068130000|2021-12-21 06:28:50|19333.18|19213.18|19329.62|19209.62|19333.18|19213.18|19329.56|19209.56|10
1640068140000|2021-12-21 06:29:00|19329.71|19209.71|19331.43|19211.43|19331.43|19211.43|19329.71|19209.71|10
1640068150000|2021-12-21 06:29:10|19332.04|19212.04|19330.06|19210.06|19332.04|19212.04|19330.06|19210.06|9
1640068160000|2021-12-21 06:29:20|19329.37|19209.37|19326.74|19206.74|19329.37|19209.37|19326.34|19206.34|9
1640068170000|2021-12-21 06:29:30|19326.48|19206.48|19321.38|19201.38|19326.48|19206.48|19321.38|19201.38|9
1640068180000|2021-12-21 06:29:40|19321.15|19201.15|19319.01|19199.01|19321.15|19201.15|19318.7|19198.7|10
1640068190000|2021-12-21 06:29:50|19319.05|19199.05|19317.54|19197.54|19319.5|19199.5|19316.92|19196.92|9
1640068200000|2021-12-21 06:30:00|19317.27|19197.27|19318.03|19198.03|19318.14|19198.14|19317.27|19197.27|10
1640068210000|2021-12-21 06:30:10|19317.19|19197.19|19317.56|19197.56|19318.09|19198.09|19316.45|19196.45|10
1640068220000|2021-12-21 06:30:20|19320.42|19200.42|19325.61|19205.61|19325.61|19205.61|19320.42|19200.42|10
1640068230000|2021-12-21 06:30:30|19325.97|19205.97|19323.2|19203.2|19325.97|19205.97|19323.2|19203.2|9
1640068240000|2021-12-21 06:30:40|19323.16|19203.16|19323.86|19203.86|19323.86|19203.86|19323.15|19203.15|10
1640068250000|2021-12-21 06:30:50|19323.88|19203.88|19324.66|19204.66|19325.19|19205.19|19323.88|19203.88|10
1640068260000|2021-12-21 06:31:00|19325.16|19205.16|19326.73|19206.73|19326.73|19206.73|19325.14|19205.14|9
1640068270000|2021-12-21 06:31:10|19326.88|19206.88|19328.6|19208.6|19328.6|19208.6|19326.27|19206.27|10
1640068280000|2021-12-21 06:31:20|19329.12|19209.12|19332.13|19212.13|19332.29|19212.29|19329.12|19209.12|10
1640068290000|2021-12-21 06:31:30|19333.02|19213.02|19332.37|19212.37|19333.46|19213.46|19331.93|19211.93|9
1640068300000|2021-12-21 06:31:40|19332.16|19212.16|19334.56|19214.56|19334.56|19214.56|19332.16|19212.16|9
1640068310000|2021-12-21 06:31:50|19334.21|19214.21|19339.1|19219.1|19340.19|19220.19|19333.94|19213.94|10
1640068320000|2021-12-21 06:32:00|19338.74|19218.74|19338.33|19218.33|19338.93|19218.93|19338.25|19218.25|10
1640068330000|2021-12-21 06:32:10|19338.39|19218.39|19340.44|19220.44|19340.76|19220.76|19338.29|19218.29|10
1640068340000|2021-12-21 06:32:20|19341.14|19221.14|19342.07|19222.07|19342.07|19222.07|19341.11|19221.11|10
1640068350000|2021-12-21 06:32:30|19341.92|19221.92|19342.85|19222.85|19344.24|19224.24|19341.92|19221.92|10
1640068360000|2021-12-21 06:32:40|19343.23|19223.23|19344.59|19224.59|19344.59|19224.59|19343.23|19223.23|10
1640068370000|2021-12-21 06:32:50|19344.99|19224.99|19346.39|19226.39|19346.74|19226.74|19344.96|19224.96|9
1640068380000|2021-12-21 06:33:00|19346.67|19226.67|19348.79|19228.79|19348.79|19228.79|19346.67|19226.67|10
1640068390000|2021-12-21 06:33:10|19349.06|19229.06|19348.53|19228.53|19349.48|19229.48|19348.43|19228.43|10
1640068400000|2021-12-21 06:33:20|19348.66|19228.66|19349.64|19229.64|19349.64|19229.64|19348.46|19228.46|9
1640068410000|2021-12-21 06:33:30|19348.57|19228.57|19341.87|19221.87|19348.57|19228.57|19341.87|19221.87|10
1640068420000|2021-12-21 06:33:40|19342.48|19222.48|19341.46|19221.46|19342.48|19222.48|19340.66|19220.66|10
1640068430000|2021-12-21 06:33:50|19341.58|19221.58|19344.19|19224.19|19344.19|19224.19|19341.58|19221.58|10
1640068440000|2021-12-21 06:34:00|19344.26|19224.26|19344.88|19224.88|19345.91|19225.91|19344.22|19224.22|10
1640068450000|2021-12-21 06:34:10|19345.06|19225.06|19346.27|19226.27|19346.47|19226.47|19344.92|19224.92|10
1640068460000|2021-12-21 06:34:20|19346.24|19226.24|19345.03|19225.03|19346.3|19226.3|19345.03|19225.03|10
1640068470000|2021-12-21 06:34:30|19344.94|19224.94|19342.87|19222.87|19344.94|19224.94|19342.75|19222.75|10
1640068480000|2021-12-21 06:34:40|19344.12|19224.12|19345.19|19225.19|19345.51|19225.51|19343.97|19223.97|9
1640068490000|2021-12-21 06:34:50|19345.02|19225.02|19345.92|19225.92|19345.92|19225.92|19344.9|19224.9|9
1640068500000|2021-12-21 06:35:00|19345.56|19225.56|19345.97|19225.97|19346.42|19226.42|19345.45|19225.45|10
1640068510000|2021-12-21 06:35:10|19345.83|19225.83|19344.88|19224.88|19346.8|19226.8|19344.88|19224.88|9
1640068520000|2021-12-21 06:35:20|19344.74|19224.74|19340.88|19220.88|19344.74|19224.74|19340.88|19220.88|9
1640068530000|2021-12-21 06:35:30|19340.8|19220.8|19338.54|19218.54|19340.98|19220.98|19338.54|19218.54|10
1640068540000|2021-12-21 06:35:40|19338.41|19218.41|19337.16|19217.16|19338.41|19218.41|19336.78|19216.78|10
1640068550000|2021-12-21 06:35:50|19337.53|19217.53|19339.24|19219.24|19339.24|19219.24|19337.53|19217.53|8
1640068560000|2021-12-21 06:36:00|19339.04|19219.04|19337.18|19217.18|19339.39|19219.39|19337.09|19217.09|10
1640068570000|2021-12-21 06:36:10|19336.56|19216.56|19337.6|19217.6|19338.24|19218.24|19336.2|19216.2|10
1640068580000|2021-12-21 06:36:20|19337.37|19217.37|19337.86|19217.86|19337.98|19217.98|19337.21|19217.21|10
1640068590000|2021-12-21 06:36:30|19338.03|19218.03|19336.92|19216.92|19338.09|19218.09|19336.56|19216.56|10
1640068600000|2021-12-21 06:36:40|19336.68|19216.68|19333.99|19213.99|19336.79|19216.79|19333.99|19213.99|10
1640068610000|2021-12-21 06:36:50|19333.84|19213.84|19333.51|19213.51|19334.2|19214.2|19333.51|19213.51|8
1640068620000|2021-12-21 06:37:00|19333.17|19213.17|19331.93|19211.93|19333.17|19213.17|19331.93|19211.93|10
1640068630000|2021-12-21 06:37:10|19330.4|19210.4|19329.52|19209.52|19330.56|19210.56|19329.13|19209.13|10
1640068640000|2021-12-21 06:37:20|19329.53|19209.53|19329.09|19209.09|19329.66|19209.66|19328.6|19208.6|10
1640068650000|2021-12-21 06:37:30|19329.39|19209.39|19327.28|19207.28|19329.39|19209.39|19327.15|19207.15|10
1640068660000|2021-12-21 06:37:40|19326.35|19206.35|19325.5|19205.5|19326.35|19206.35|19325.5|19205.5|9
1640068670000|2021-12-21 06:37:50|19325.26|19205.26|19321.26|19201.26|19325.39|19205.39|19320.91|19200.91|9
1640068680000|2021-12-21 06:38:00|19321.1|19201.1|19324.77|19204.77|19325.43|19205.43|19321.1|19201.1|10
1640068690000|2021-12-21 06:38:10|19324.72|19204.72|19327.64|19207.64|19327.64|19207.64|19324.72|19204.72|10
1640068700000|2021-12-21 06:38:20|19327.62|19207.62|19330.59|19210.59|19330.59|19210.59|19327.42|19207.42|10
1640068710000|2021-12-21 06:38:30|19331.06|19211.06|19332.03|19212.03|19332.91|19212.91|19331.06|19211.06|10
1640068720000|2021-12-21 06:38:40|19331.39|19211.39|19328.81|19208.81|19331.39|19211.39|19328.81|19208.81|10
1640068730000|2021-12-21 06:38:50|19327.19|19207.19|19327.18|19207.18|19327.68|19207.68|19326.94|19206.94|10
1640068740000|2021-12-21 06:39:00|19327.06|19207.06|19326.68|19206.68|19327.23|19207.23|19326.68|19206.68|8
1640068750000|2021-12-21 06:39:10|19326.45|19206.45|19326.28|19206.28|19326.53|19206.53|19326.27|19206.27|10
1640068760000|2021-12-21 06:39:20|19326.05|19206.05|19325.03|19205.03|19326.05|19206.05|19324.82|19204.82|10
1640068770000|2021-12-21 06:39:30|19325.48|19205.48|19323.66|19203.66|19325.48|19205.48|19323.66|19203.66|10
1640068780000|2021-12-21 06:39:40|19323.92|19203.92|19324.01|19204.01|19325.35|19205.35|19323.7|19203.7|10
1640068790000|2021-12-21 06:39:50|19323.79|19203.79|19322.74|19202.74|19323.79|19203.79|19322.7|19202.7|10
1640068800000|2021-12-21 06:40:00|19322.78|19202.78|19322.55|19202.55|19322.82|19202.82|19322.07|19202.07|10
1640068810000|2021-12-21 06:40:10|19322.65|19202.65|19326.19|19206.19|19326.36|19206.36|19322.65|19202.65|10
1640068820000|2021-12-21 06:40:20|19325.88|19205.88|19326.66|19206.66|19327.36|19207.36|19325.88|19205.88|10
1640068830000|2021-12-21 06:40:30|19326.68|19206.68|19327.13|19207.13|19327.25|19207.25|19326.18|19206.18|10
1640068840000|2021-12-21 06:40:40|19327.16|19207.16|19331.46|19211.46|19331.46|19211.46|19327.16|19207.16|9
1640068850000|2021-12-21 06:40:50|19331.56|19211.56|19330.99|19210.99|19331.83|19211.83|19330.86|19210.86|9
1640068860000|2021-12-21 06:41:00|19330.97|19210.97|19330.05|19210.05|19331.02|19211.02|19329.94|19209.94|8
1640068870000|2021-12-21 06:41:10|19329.89|19209.89|19329.09|19209.09|19330.29|19210.29|19328.81|19208.81|10
1640068880000|2021-12-21 06:41:20|19328.42|19208.42|19326.97|19206.97|19328.61|19208.61|19326.97|19206.97|10
1640068890000|2021-12-21 06:41:30|19326.61|19206.61|19326.84|19206.84|19326.84|19206.84|19326.27|19206.27|8
1640068900000|2021-12-21 06:41:40|19327.08|19207.08|19325.24|19205.24|19327.11|19207.11|19324.45|19204.45|10
1640068910000|2021-12-21 06:41:50|19325.04|19205.04|19321.11|19201.11|19325.11|19205.11|19321.01|19201.01|10
1640068920000|2021-12-21 06:42:00|19321.09|19201.09|19320.09|19200.09|19321.09|19201.09|19320.09|19200.09|10
1640068930000|2021-12-21 06:42:10|19320.36|19200.36|19320.87|19200.87|19320.94|19200.94|19320.13|19200.13|10
1640068940000|2021-12-21 06:42:20|19321.05|19201.05|19321.6|19201.6|19321.83|19201.83|19320.96|19200.96|9
1640068950000|2021-12-21 06:42:30|19321.63|19201.63|19322.09|19202.09|19322.31|19202.31|19320.5|19200.5|9
1640068960000|2021-12-21 06:42:40|19321.85|19201.85|19322.53|19202.53|19322.53|19202.53|19321.66|19201.66|10
1640068970000|2021-12-21 06:42:50|19322.51|19202.51|19325.78|19205.78|19325.98|19205.98|19322.51|19202.51|10
1640068980000|2021-12-21 06:43:00|19325.89|19205.89|19325.94|19205.94|19325.94|19205.94|19324.6|19204.6|10
1640068990000|2021-12-21 06:43:10|19326.14|19206.14|19325.48|19205.48|19326.14|19206.14|19324.76|19204.76|10
1640069000000|2021-12-21 06:43:20|19325.53|19205.53|19324.29|19204.29|19325.53|19205.53|19323.78|19203.78|9
1640069010000|2021-12-21 06:43:30|19324.66|19204.66|19323.81|19203.81|19324.66|19204.66|19323.57|19203.57|9
1640069020000|2021-12-21 06:43:40|19323.52|19203.52|19322.44|19202.44|19324.4|19204.4|19322.44|19202.44|8
1640069030000|2021-12-21 06:43:50|19322.84|19202.84|19321.25|19201.25|19322.84|19202.84|19321.25|19201.25|10
1640069040000|2021-12-21 06:44:00|19320.67|19200.67|19320.5|19200.5|19320.87|19200.87|19320.1|19200.1|9
1640069050000|2021-12-21 06:44:10|19320.79|19200.79|19321.64|19201.64|19321.64|19201.64|19320.19|19200.19|10
1640069060000|2021-12-21 06:44:20|19321.96|19201.96|19322.47|19202.47|19322.47|19202.47|19321.93|19201.93|10
1640069070000|2021-12-21 06:44:30|19322.48|19202.48|19323.01|19203.01|19324.07|19204.07|19322.48|19202.48|10
1640069080000|2021-12-21 06:44:40|19322.56|19202.56|19320.74|19200.74|19322.56|19202.56|19320.74|19200.74|9
1640069090000|2021-12-21 06:44:50|19320.63|19200.63|19320.42|19200.42|19320.81|19200.81|19320.07|19200.07|10
1640069100000|2021-12-21 06:45:00|19320.41|19200.41|19323|19203|19323|19203|19320.39|19200.39|10
1640069110000|2021-12-21 06:45:10|19323.5|19203.5|19328.78|19208.78|19328.78|19208.78|19323.5|19203.5|10
1640069120000|2021-12-21 06:45:20|19329.12|19209.12|19331.78|19211.78|19331.87|19211.87|19329.12|19209.12|10
1640069130000|2021-12-21 06:45:30|19332.74|19212.74|19333.36|19213.36|19333.47|19213.47|19332.22|19212.22|10
1640069140000|2021-12-21 06:45:40|19333.56|19213.56|19334.26|19214.26|19334.65|19214.65|19333.07|19213.07|10
1640069150000|2021-12-21 06:45:50|19334.53|19214.53|19331.9|19211.9|19334.71|19214.71|19331.85|19211.85|10
1640069160000|2021-12-21 06:46:00|19331.89|19211.89|19328.84|19208.84|19331.89|19211.89|19328.84|19208.84|10
1640069170000|2021-12-21 06:46:10|19329.1|19209.1|19327.78|19207.78|19329.1|19209.1|19327.3|19207.3|10
1640069180000|2021-12-21 06:46:20|19327.84|19207.84|19328.13|19208.13|19328.66|19208.66|19327.84|19207.84|10
1640069190000|2021-12-21 06:46:30|19327.94|19207.94|19326.9|19206.9|19327.94|19207.94|19326.9|19206.9|9
1640069200000|2021-12-21 06:46:40|19326.91|19206.91|19327.25|19207.25|19327.29|19207.29|19326.15|19206.15|10
1640069210000|2021-12-21 06:46:50|19326.71|19206.71|19330.55|19210.55|19330.55|19210.55|19326.71|19206.71|10
1640069220000|2021-12-21 06:47:00|19330.18|19210.18|19331.7|19211.7|19331.86|19211.86|19330.16|19210.16|9
1640069230000|2021-12-21 06:47:10|19331.65|19211.65|19332.57|19212.57|19332.59|19212.59|19331.58|19211.58|9
1640069240000|2021-12-21 06:47:20|19332.73|19212.73|19334.5|19214.5|19334.5|19214.5|19332.41|19212.41|10
1640069250000|2021-12-21 06:47:30|19334.66|19214.66|19337.09|19217.09|19337.09|19217.09|19334.66|19214.66|10
1640069260000|2021-12-21 06:47:40|19338.87|19218.87|19341.22|19221.22|19341.29|19221.29|19338.87|19218.87|10
1640069270000|2021-12-21 06:47:50|19341.54|19221.54|19343.24|19223.24|19343.24|19223.24|19341.34|19221.34|10
1640069280000|2021-12-21 06:48:00|19344.44|19224.44|19344.6|19224.6|19345.87|19225.87|19344.44|19224.44|10
1640069290000|2021-12-21 06:48:10|19344.41|19224.41|19345.33|19225.33|19345.35|19225.35|19344.41|19224.41|10
1640069300000|2021-12-21 06:48:20|19345.18|19225.18|19354.97|19234.97|19354.97|19234.97|19345.18|19225.18|10
1640069310000|2021-12-21 06:48:30|19355.17|19235.17|19355.44|19235.44|19355.44|19235.44|19352.99|19232.99|10
1640069320000|2021-12-21 06:48:40|19355.6|19235.6|19358.33|19238.33|19358.33|19238.33|19355.56|19235.56|10
1640069330000|2021-12-21 06:48:50|19358.19|19238.19|19361.39|19241.39|19361.61|19241.61|19358.19|19238.19|10
1640069340000|2021-12-21 06:49:00|19361.24|19241.24|19362.58|19242.58|19362.58|19242.58|19360.76|19240.76|10
1640069350000|2021-12-21 06:49:10|19362.61|19242.61|19365.52|19245.52|19365.52|19245.52|19362.48|19242.48|10
1640069360000|2021-12-21 06:49:20|19365.69|19245.69|19367.23|19247.23|19367.23|19247.23|19365.69|19245.69|9
1640069370000|2021-12-21 06:49:30|19367.64|19247.64|19370.34|19250.34|19370.43|19250.43|19367.64|19247.64|10
1640069380000|2021-12-21 06:49:40|19370.3|19250.3|19370.56|19250.56|19370.64|19250.64|19370.3|19250.3|10
1640069390000|2021-12-21 06:49:50|19370.96|19250.96|19370.33|19250.33|19371.23|19251.23|19370.33|19250.33|10
1640069400000|2021-12-21 06:50:00|19370.14|19250.14|19368.88|19248.88|19370.14|19250.14|19368.88|19248.88|10
1640069410000|2021-12-21 06:50:10|19369.11|19249.11|19372.82|19252.82|19372.85|19252.85|19368.73|19248.73|10
1640069420000|2021-12-21 06:50:20|19373.13|19253.13|19377.07|19257.07|19377.07|19257.07|19373.13|19253.13|10
1640069430000|2021-12-21 06:50:30|19377.16|19257.16|19379.18|19259.18|19379.21|19259.21|19377.16|19257.16|10
1640069440000|2021-12-21 06:50:40|19379.54|19259.54|19385.5|19265.5|19385.5|19265.5|19379.54|19259.54|10
1640069450000|2021-12-21 06:50:50|19385.85|19265.85|19386.98|19266.98|19388.05|19268.05|19385.85|19265.85|10
1640069460000|2021-12-21 06:51:00|19387.21|19267.21|19383.92|19263.92|19387.21|19267.21|19383.92|19263.92|10
1640069470000|2021-12-21 06:51:10|19383.61|19263.61|19384.27|19264.27|19384.27|19264.27|19383.1|19263.1|10
1640069480000|2021-12-21 06:51:20|19383.82|19263.82|19383.27|19263.27|19384.25|19264.25|19383.03|19263.03|10
1640069490000|2021-12-21 06:51:30|19383.43|19263.43|19381.87|19261.87|19383.43|19263.43|19381.86|19261.86|10
1640069500000|2021-12-21 06:51:40|19381.69|19261.69|19380.07|19260.07|19381.69|19261.69|19380.07|19260.07|10
1640069510000|2021-12-21 06:51:50|19378.52|19258.52|19379.03|19259.03|19379.03|19259.03|19377.12|19257.12|10
1640069520000|2021-12-21 06:52:00|19379.99|19259.99|19380.34|19260.34|19380.49|19260.49|19379.99|19259.99|10
1640069530000|2021-12-21 06:52:10|19380.36|19260.36|19382.15|19262.15|19382.55|19262.55|19380.27|19260.27|10
1640069540000|2021-12-21 06:52:20|19383.3|19263.3|19384.3|19264.3|19384.3|19264.3|19383.3|19263.3|10
1640069550000|2021-12-21 06:52:30|19384.5|19264.5|19387.62|19267.62|19387.62|19267.62|19384.5|19264.5|10
1640069560000|2021-12-21 06:52:40|19387.74|19267.74|19388.11|19268.11|19388.38|19268.38|19387.74|19267.74|10
1640069570000|2021-12-21 06:52:50|19389.6|19269.6|19390|19270|19390|19270|19388.12|19268.12|10
1640069580000|2021-12-21 06:53:00|19390.56|19270.56|19391.96|19271.96|19391.96|19271.96|19390.56|19270.56|10
1640069590000|2021-12-21 06:53:10|19392.41|19272.41|19392.77|19272.77|19392.77|19272.77|19392.41|19272.41|10
1640069600000|2021-12-21 06:53:20|19392.76|19272.76|19394.27|19274.27|19394.27|19274.27|19392.76|19272.76|7
1640069610000|2021-12-21 06:53:30|19394.46|19274.46|19394.99|19274.99|19395.25|19275.25|19394.46|19274.46|9
1640069620000|2021-12-21 06:53:40|19395.07|19275.07|19397.07|19277.07|19397.2|19277.2|19395.07|19275.07|10
1640069630000|2021-12-21 06:53:50|19397.34|19277.34|19396.74|19276.74|19397.34|19277.34|19396.45|19276.45|9
1640069640000|2021-12-21 06:54:00|19396.59|19276.59|19397.53|19277.53|19397.53|19277.53|19396.59|19276.59|10
1640069650000|2021-12-21 06:54:10|19398.18|19278.18|19396.88|19276.88|19398.18|19278.18|19396.59|19276.59|10
1640069660000|2021-12-21 06:54:20|19397.22|19277.22|19395.35|19275.35|19397.22|19277.22|19395.35|19275.35|9
1640069670000|2021-12-21 06:54:30|19395.33|19275.33|19391.27|19271.27|19395.33|19275.33|19391.27|19271.27|10
1640069680000|2021-12-21 06:54:40|19391.08|19271.08|19387.58|19267.58|19391.08|19271.08|19387.31|19267.31|9
1640069690000|2021-12-21 06:54:50|19388.06|19268.06|19385.91|19265.91|19388.06|19268.06|19385.83|19265.83|10
1640069700000|2021-12-21 06:55:00|19386.36|19266.36|19387.05|19267.05|19387.09|19267.09|19385.85|19265.85|10
1640069710000|2021-12-21 06:55:10|19387.02|19267.02|19390.15|19270.15|19390.21|19270.21|19387.02|19267.02|10
1640069720000|2021-12-21 06:55:20|19389.94|19269.94|19394.17|19274.17|19394.58|19274.58|19389.94|19269.94|10
1640069730000|2021-12-21 06:55:30|19394.65|19274.65|19394.63|19274.63|19395.2|19275.2|19394.42|19274.42|9
1640069740000|2021-12-21 06:55:40|19396.32|19276.32|19398.76|19278.76|19398.76|19278.76|19395.85|19275.85|9
1640069750000|2021-12-21 06:55:50|19398.71|19278.71|19395.64|19275.64|19398.86|19278.86|19395.64|19275.64|8
1640069760000|2021-12-21 06:56:00|19396.41|19276.41|19394.97|19274.97|19396.41|19276.41|19393.78|19273.78|10
1640069770000|2021-12-21 06:56:10|19394.98|19274.98|19396.66|19276.66|19396.7|19276.7|19394.96|19274.96|9
1640069780000|2021-12-21 06:56:20|19397.03|19277.03|19396.27|19276.27|19397.51|19277.51|19396.27|19276.27|10
1640069790000|2021-12-21 06:56:30|19395.79|19275.79|19394.71|19274.71|19395.79|19275.79|19394.71|19274.71|10
1640069800000|2021-12-21 06:56:40|19394.82|19274.82|19391.75|19271.75|19394.82|19274.82|19391.75|19271.75|9
1640069810000|2021-12-21 06:56:50|19392.73|19272.73|19393.27|19273.27|19393.39|19273.39|19392.73|19272.73|10
1640069820000|2021-12-21 06:57:00|19393.01|19273.01|19391.06|19271.06|19393.01|19273.01|19391.06|19271.06|10
1640069830000|2021-12-21 06:57:10|19390.81|19270.81|19390.38|19270.38|19391.01|19271.01|19390.13|19270.13|10
1640069840000|2021-12-21 06:57:20|19390.35|19270.35|19389.95|19269.95|19390.43|19270.43|19389.92|19269.92|9
1640069850000|2021-12-21 06:57:30|19389.93|19269.93|19391.62|19271.62|19391.77|19271.77|19389.25|19269.25|10
1640069860000|2021-12-21 06:57:40|19391.63|19271.63|19394.82|19274.82|19394.82|19274.82|19391.63|19271.63|9
1640069870000|2021-12-21 06:57:50|19395.47|19275.47|19398.07|19278.07|19398.07|19278.07|19395.47|19275.47|10
1640069880000|2021-12-21 06:58:00|19397.26|19277.26|19397.06|19277.06|19397.3|19277.3|19395.83|19275.83|10
1640069890000|2021-12-21 06:58:10|19396.96|19276.96|19402.82|19282.82|19402.82|19282.82|19396.96|19276.96|10
1640069900000|2021-12-21 06:58:20|19403.76|19283.76|19405.88|19285.88|19406.79|19286.79|19403.76|19283.76|10
1640069910000|2021-12-21 06:58:30|19405.5|19285.5|19403.79|19283.79|19405.5|19285.5|19403.79|19283.79|10
1640069920000|2021-12-21 06:58:40|19404.11|19284.11|19403.09|19283.09|19404.3|19284.3|19403.09|19283.09|10
1640069930000|2021-12-21 06:58:50|19404.4|19284.4|19414.91|19294.91|19414.91|19294.91|19404.4|19284.4|10
1640069940000|2021-12-21 06:59:00|19416.52|19296.52|19421.19|19301.19|19421.19|19301.19|19416.52|19296.52|10
1640069950000|2021-12-21 06:59:10|19420.99|19300.99|19421.49|19301.49|19421.57|19301.57|19420.09|19300.09|10
1640069960000|2021-12-21 06:59:20|19422.65|19302.65|19422.45|19302.45|19422.98|19302.98|19422.16|19302.16|9
1640069970000|2021-12-21 06:59:30|19422.89|19302.89|19423.24|19303.24|19423.26|19303.26|19422.54|19302.54|10
1640069980000|2021-12-21 06:59:40|19422.36|19302.36|19420.34|19300.34|19422.36|19302.36|19420.34|19300.34|10
1640069990000|2021-12-21 06:59:50|19420.24|19300.24|19419.89|19299.89|19420.27|19300.27|19419.68|19299.68|8
1640070000000|2021-12-21 07:00:00|19419.67|19299.67|19418.96|19298.96|19419.67|19299.67|19418.59|19298.59|10
1640070010000|2021-12-21 07:00:10|19418.99|19298.99|19416.59|19296.59|19418.99|19298.99|19416.59|19296.59|10
1640070020000|2021-12-21 07:00:20|19416.18|19296.18|19417.11|19297.11|19417.43|19297.43|19414.89|19294.89|10
1640070030000|2021-12-21 07:00:30|19417.34|19297.34|19418.39|19298.39|19419.91|19299.91|19417.34|19297.34|10
1640070040000|2021-12-21 07:00:40|19418.9|19298.9|19417.24|19297.24|19418.9|19298.9|19417.22|19297.22|10
1640070050000|2021-12-21 07:00:50|19417.69|19297.69|19419.85|19299.85|19419.85|19299.85|19417.69|19297.69|9
1640070060000|2021-12-21 07:01:00|19419.67|19299.67|19419.8|19299.8|19419.8|19299.8|19418.96|19298.96|9
1640070070000|2021-12-21 07:01:10|19419.52|19299.52|19420.13|19300.13|19420.6|19300.6|19419.42|19299.42|10
1640070080000|2021-12-21 07:01:20|19419.98|19299.98|19419.51|19299.51|19420.25|19300.25|19419.35|19299.35|10
1640070090000|2021-12-21 07:01:30|19419.34|19299.34|19417.71|19297.71|19419.35|19299.35|19417.71|19297.71|10
1640070100000|2021-12-21 07:01:40|19417.31|19297.31|19417.42|19297.42|19417.42|19297.42|19415.34|19295.34|10
1640070110000|2021-12-21 07:01:50|19417.23|19297.23|19417.2|19297.2|19417.8|19297.8|19417.2|19297.2|10
1640070120000|2021-12-21 07:02:00|19417.61|19297.61|19416.6|19296.6|19417.65|19297.65|19416.52|19296.52|9
1640070130000|2021-12-21 07:02:10|19416.76|19296.76|19417.61|19297.61|19417.81|19297.81|19416.76|19296.76|9
1640070140000|2021-12-21 07:02:20|19417.29|19297.29|19417.74|19297.74|19417.86|19297.86|19417.23|19297.23|8
1640070150000|2021-12-21 07:02:30|19417.97|19297.97|19418.76|19298.76|19418.76|19298.76|19417.54|19297.54|10
1640070160000|2021-12-21 07:02:40|19418.8|19298.8|19417.79|19297.79|19418.8|19298.8|19417.69|19297.69|10
1640070170000|2021-12-21 07:02:50|19417.49|19297.49|19417.95|19297.95|19418.42|19298.42|19417.35|19297.35|10
1640070180000|2021-12-21 07:03:00|19417.91|19297.91|19417.04|19297.04|19418.63|19298.63|19417.04|19297.04|10
1640070190000|2021-12-21 07:03:10|19416.33|19296.33|19404.98|19284.98|19416.33|19296.33|19404.78|19284.78|10
1640070200000|2021-12-21 07:03:20|19404.43|19284.43|19396.09|19276.09|19404.43|19284.43|19396.09|19276.09|10
1640070210000|2021-12-21 07:03:30|19396.27|19276.27|19395.97|19275.97|19397.2|19277.2|19395.76|19275.76|10
1640070220000|2021-12-21 07:03:40|19396.1|19276.1|19395.28|19275.28|19396.11|19276.11|19394.36|19274.36|9
1640070230000|2021-12-21 07:03:50|19395.29|19275.29|19394.42|19274.42|19395.29|19275.29|19394.37|19274.37|10
1640070240000|2021-12-21 07:04:00|19393.74|19273.74|19393.48|19273.48|19393.74|19273.74|19393.37|19273.37|10
1640070250000|2021-12-21 07:04:10|19393.7|19273.7|19393.99|19273.99|19394.14|19274.14|19393.57|19273.57|9
1640070260000|2021-12-21 07:04:20|19394.63|19274.63|19394.17|19274.17|19395.42|19275.42|19394.17|19274.17|10
1640070270000|2021-12-21 07:04:30|19393.49|19273.49|19389.57|19269.57|19393.49|19273.49|19389.57|19269.57|10
1640070280000|2021-12-21 07:04:40|19389.34|19269.34|19390.31|19270.31|19390.31|19270.31|19389.18|19269.18|10
1640070290000|2021-12-21 07:04:50|19390.78|19270.78|19389.34|19269.34|19391.09|19271.09|19389.34|19269.34|10
1640070300000|2021-12-21 07:05:00|19388.87|19268.87|19388.13|19268.13|19389|19269|19388.13|19268.13|10
1640070310000|2021-12-21 07:05:10|19388.22|19268.22|19388.29|19268.29|19388.32|19268.32|19387.93|19267.93|8
1640070320000|2021-12-21 07:05:20|19388.3|19268.3|19386.56|19266.56|19388.56|19268.56|19386.56|19266.56|10
1640070330000|2021-12-21 07:05:30|19386.23|19266.23|19384.66|19264.66|19386.26|19266.26|19384.66|19264.66|9
1640070340000|2021-12-21 07:05:40|19384.16|19264.16|19382.31|19262.31|19384.16|19264.16|19382.31|19262.31|10
1640070350000|2021-12-21 07:05:50|19382.45|19262.45|19384.07|19264.07|19384.07|19264.07|19382.2|19262.2|9
1640070360000|2021-12-21 07:06:00|19383.74|19263.74|19385.34|19265.34|19385.35|19265.35|19383.41|19263.41|10
1640070370000|2021-12-21 07:06:10|19385.41|19265.41|19384.8|19264.8|19385.43|19265.43|19384.8|19264.8|10
1640070380000|2021-12-21 07:06:20|19384.85|19264.85|19384.29|19264.29|19385.01|19265.01|19384.09|19264.09|7
1640070390000|2021-12-21 07:06:30|19383.69|19263.69|19383.22|19263.22|19383.8|19263.8|19383.22|19263.22|10
1640070400000|2021-12-21 07:06:40|19382.95|19262.95|19383.5|19263.5|19383.5|19263.5|19382.7|19262.7|10
1640070410000|2021-12-21 07:06:50|19382.53|19262.53|19382.22|19262.22|19383.22|19263.22|19382.19|19262.19|9
1640070420000|2021-12-21 07:07:00|19382.19|19262.19|19380.43|19260.43|19382.19|19262.19|19379.91|19259.91|10
1640070430000|2021-12-21 07:07:10|19380.37|19260.37|19379.08|19259.08|19380.51|19260.51|19379.02|19259.02|9
1640070440000|2021-12-21 07:07:20|19378.85|19258.85|19378.75|19258.75|19379.14|19259.14|19378.73|19258.73|9
1640070450000|2021-12-21 07:07:30|19378.29|19258.29|19372.59|19252.59|19378.3|19258.3|19372.59|19252.59|10
1640070460000|2021-12-21 07:07:40|19372.92|19252.92|19370.84|19250.84|19372.92|19252.92|19370.7|19250.7|10
1640070470000|2021-12-21 07:07:50|19370.92|19250.92|19371.9|19251.9|19371.9|19251.9|19370.92|19250.92|10
1640070480000|2021-12-21 07:08:00|19371.57|19251.57|19370.79|19250.79|19372.02|19252.02|19370.79|19250.79|10
1640070490000|2021-12-21 07:08:10|19370.4|19250.4|19368.81|19248.81|19370.6|19250.6|19368.81|19248.81|9
1640070500000|2021-12-21 07:08:20|19369.13|19249.13|19367.27|19247.27|19369.13|19249.13|19367.27|19247.27|7
1640070510000|2021-12-21 07:08:30|19366.98|19246.98|19365.03|19245.03|19366.98|19246.98|19364.75|19244.75|10
1640070520000|2021-12-21 07:08:40|19364.97|19244.97|19364.01|19244.01|19365.03|19245.03|19364.01|19244.01|8
1640070530000|2021-12-21 07:08:50|19363.92|19243.92|19363.79|19243.79|19364.28|19244.28|19363.57|19243.57|10
1640070540000|2021-12-21 07:09:00|19364.29|19244.29|19364.56|19244.56|19364.62|19244.62|19363.95|19243.95|10
1640070550000|2021-12-21 07:09:10|19365.25|19245.25|19366.36|19246.36|19366.51|19246.51|19365.25|19245.25|8
1640070560000|2021-12-21 07:09:20|19366.39|19246.39|19368.01|19248.01|19368.01|19248.01|19366.39|19246.39|10
1640070570000|2021-12-21 07:09:30|19368.28|19248.28|19370.44|19250.44|19370.46|19250.46|19368.2|19248.2|10
1640070580000|2021-12-21 07:09:40|19369.85|19249.85|19370.36|19250.36|19370.51|19250.51|19369.85|19249.85|10
1640070590000|2021-12-21 07:09:50|19370.44|19250.44|19371.9|19251.9|19371.91|19251.91|19370.26|19250.26|10
1640070600000|2021-12-21 07:10:00|19371.57|19251.57|19375.44|19255.44|19375.83|19255.83|19371.57|19251.57|10
1640070610000|2021-12-21 07:10:10|19376.14|19256.14|19380.03|19260.03|19380.03|19260.03|19375.21|19255.21|10
1640070620000|2021-12-21 07:10:20|19381.06|19261.06|19381.02|19261.02|19381.86|19261.86|19380.59|19260.59|10
1640070630000|2021-12-21 07:10:30|19381.13|19261.13|19377.05|19257.05|19381.13|19261.13|19377.05|19257.05|10
1640070640000|2021-12-21 07:10:40|19376.62|19256.62|19375.23|19255.23|19376.62|19256.62|19375.18|19255.18|10
1640070650000|2021-12-21 07:10:50|19375.11|19255.11|19375.07|19255.07|19375.47|19255.47|19374.93|19254.93|10
1640070660000|2021-12-21 07:11:00|19375.62|19255.62|19376.43|19256.43|19376.69|19256.69|19375.62|19255.62|10
1640070670000|2021-12-21 07:11:10|19376.2|19256.2|19374.83|19254.83|19376.47|19256.47|19374.55|19254.55|10
1640070680000|2021-12-21 07:11:20|19375.06|19255.06|19372.31|19252.31|19375.1|19255.1|19372.31|19252.31|10
1640070690000|2021-12-21 07:11:30|19372.2|19252.2|19371.01|19251.01|19372.32|19252.32|19370.64|19250.64|10
1640070700000|2021-12-21 07:11:40|19371.08|19251.08|19372.3|19252.3|19372.3|19252.3|19371.08|19251.08|9
1640070710000|2021-12-21 07:11:50|19372.32|19252.32|19373.87|19253.87|19373.87|19253.87|19372.32|19252.32|9
1640070720000|2021-12-21 07:12:00|19374.5|19254.5|19375.62|19255.62|19375.62|19255.62|19374.35|19254.35|9
1640070730000|2021-12-21 07:12:10|19375.96|19255.96|19374.58|19254.58|19376.59|19256.59|19374.58|19254.58|10
1640070740000|2021-12-21 07:12:20|19374.38|19254.38|19373.79|19253.79|19374.55|19254.55|19373.79|19253.79|10
1640070750000|2021-12-21 07:12:30|19373.74|19253.74|19371.14|19251.14|19373.74|19253.74|19371.14|19251.14|9
1640070760000|2021-12-21 07:12:40|19371.3|19251.3|19372.37|19252.37|19372.49|19252.49|19371.22|19251.22|10
1640070770000|2021-12-21 07:12:50|19372.31|19252.31|19374.58|19254.58|19374.58|19254.58|19372.3|19252.3|10
1640070780000|2021-12-21 07:13:00|19374.32|19254.32|19375.51|19255.51|19375.54|19255.54|19374.17|19254.17|9
1640070790000|2021-12-21 07:13:10|19375.88|19255.88|19374.86|19254.86|19376.39|19256.39|19374.86|19254.86|10
1640070800000|2021-12-21 07:13:20|19374.81|19254.81|19373.13|19253.13|19374.81|19254.81|19373.13|19253.13|10
1640070810000|2021-12-21 07:13:30|19373.05|19253.05|19371.52|19251.52|19373.37|19253.37|19371.52|19251.52|9
1640070820000|2021-12-21 07:13:40|19371.46|19251.46|19371.83|19251.83|19371.9|19251.9|19370.9|19250.9|8
1640070830000|2021-12-21 07:13:50|19371.8|19251.8|19374.67|19254.67|19374.67|19254.67|19371.8|19251.8|10
1640070840000|2021-12-21 07:14:00|19374.45|19254.45|19378.22|19258.22|19378.22|19258.22|19374.45|19254.45|10
1640070850000|2021-12-21 07:14:10|19378.37|19258.37|19378.3|19258.3|19378.37|19258.37|19377.43|19257.43|9
1640070860000|2021-12-21 07:14:20|19378.5|19258.5|19380.18|19260.18|19380.42|19260.42|19378.5|19258.5|7
1640070870000|2021-12-21 07:14:30|19380.21|19260.21|19381.15|19261.15|19381.15|19261.15|19380.21|19260.21|7
1640070880000|2021-12-21 07:14:40|19381.19|19261.19|19382.23|19262.23|19382.24|19262.24|19381.05|19261.05|10
1640070890000|2021-12-21 07:14:50|19382.34|19262.34|19384.64|19264.64|19384.64|19264.64|19382.34|19262.34|9
1640070900000|2021-12-21 07:15:00|19384.78|19264.78|19385.18|19265.18|19385.18|19265.18|19383.91|19263.91|9
1640070910000|2021-12-21 07:15:10|19385.16|19265.16|19386.03|19266.03|19386.15|19266.15|19385.07|19265.07|10
1640070920000|2021-12-21 07:15:20|19386.36|19266.36|19387.7|19267.7|19387.7|19267.7|19386.36|19266.36|10
1640070930000|2021-12-21 07:15:30|19387.35|19267.35|19389.13|19269.13|19389.13|19269.13|19387.35|19267.35|10
1640070940000|2021-12-21 07:15:40|19389.05|19269.05|19388.09|19268.09|19389.2|19269.2|19387.96|19267.96|10
1640070950000|2021-12-21 07:15:50|19387.89|19267.89|19384.8|19264.8|19388.18|19268.18|19384.8|19264.8|10
1640070960000|2021-12-21 07:16:00|19383.85|19263.85|19381.1|19261.1|19383.9|19263.9|19381.1|19261.1|10
1640070970000|2021-12-21 07:16:10|19379.78|19259.78|19377.08|19257.08|19379.78|19259.78|19377.08|19257.08|10
1640070980000|2021-12-21 07:16:20|19376.57|19256.57|19375.17|19255.17|19376.57|19256.57|19375.17|19255.17|10
1640070990000|2021-12-21 07:16:30|19374.25|19254.25|19372.53|19252.53|19374.25|19254.25|19372.29|19252.29|10
1640071000000|2021-12-21 07:16:40|19373.14|19253.14|19373.37|19253.37|19374.41|19254.41|19372.96|19252.96|10
1640071010000|2021-12-21 07:16:50|19373.05|19253.05|19371.2|19251.2|19373.05|19253.05|19371.2|19251.2|8
1640071020000|2021-12-21 07:17:00|19371.38|19251.38|19373.69|19253.69|19373.69|19253.69|19371.38|19251.38|9
1640071030000|2021-12-21 07:17:10|19374.1|19254.1|19377.42|19257.42|19377.42|19257.42|19374.1|19254.1|10
1640071040000|2021-12-21 07:17:20|19376.91|19256.91|19378.43|19258.43|19378.45|19258.45|19376.69|19256.69|8
1640071050000|2021-12-21 07:17:30|19378.88|19258.88|19383.09|19263.09|19383.18|19263.18|19378.88|19258.88|10
1640071060000|2021-12-21 07:17:40|19382.69|19262.69|19380.21|19260.21|19382.69|19262.69|19380.21|19260.21|10
1640071070000|2021-12-21 07:17:50|19380.16|19260.16|19379.73|19259.73|19380.53|19260.53|19379.7|19259.7|10
1640071080000|2021-12-21 07:18:00|19380.01|19260.01|19379.16|19259.16|19380.09|19260.09|19379.16|19259.16|9
1640071090000|2021-12-21 07:18:10|19379.11|19259.11|19379.04|19259.04|19379.47|19259.47|19378.4|19258.4|9
1640071100000|2021-12-21 07:18:20|19379.02|19259.02|19379.74|19259.74|19379.76|19259.76|19378.61|19258.61|10
1640071110000|2021-12-21 07:18:30|19379.39|19259.39|19378.28|19258.28|19380.05|19260.05|19378.28|19258.28|9
1640071120000|2021-12-21 07:18:40|19378.43|19258.43|19375.59|19255.59|19378.43|19258.43|19375.59|19255.59|10
1640071130000|2021-12-21 07:18:50|19374.42|19254.42|19369.82|19249.82|19374.42|19254.42|19369.61|19249.61|9
1640071140000|2021-12-21 07:19:00|19369.44|19249.44|19366.15|19246.15|19369.44|19249.44|19366.15|19246.15|10
1640071150000|2021-12-21 07:19:10|19365.94|19245.94|19366.14|19246.14|19366.14|19246.14|19365.4|19245.4|8
1640071160000|2021-12-21 07:19:20|19366.08|19246.08|19366.53|19246.53|19366.73|19246.73|19365.99|19245.99|10
1640071170000|2021-12-21 07:19:30|19366.12|19246.12|19365.85|19245.85|19366.45|19246.45|19365.8|19245.8|10
1640071180000|2021-12-21 07:19:40|19366.01|19246.01|19366.31|19246.31|19367.2|19247.2|19365.65|19245.65|10
1640071190000|2021-12-21 07:19:50|19366.08|19246.08|19369.03|19249.03|19369.03|19249.03|19366.08|19246.08|10
1640071200000|2021-12-21 07:20:00|19369.21|19249.21|19370.37|19250.37|19370.45|19250.45|19369.21|19249.21|9
1640071210000|2021-12-21 07:20:10|19369.68|19249.68|19368.52|19248.52|19369.68|19249.68|19367.87|19247.87|9
1640071220000|2021-12-21 07:20:20|19368.26|19248.26|19373.23|19253.23|19373.23|19253.23|19368.26|19248.26|10
1640071230000|2021-12-21 07:20:30|19373.67|19253.67|19376.52|19256.52|19376.52|19256.52|19373.67|19253.67|9
1640071240000|2021-12-21 07:20:40|19376.61|19256.61|19379.06|19259.06|19379.23|19259.23|19376.61|19256.61|9
1640071250000|2021-12-21 07:20:50|19379.49|19259.49|19382|19262|19382|19262|19379.49|19259.49|10
1640071260000|2021-12-21 07:21:00|19382.04|19262.04|19381.11|19261.11|19382.68|19262.68|19381.11|19261.11|10
1640071270000|2021-12-21 07:21:10|19381.12|19261.12|19380.63|19260.63|19381.18|19261.18|19380.07|19260.07|10
1640071280000|2021-12-21 07:21:20|19380.33|19260.33|19380.37|19260.37|19380.42|19260.42|19379.55|19259.55|10
1640071290000|2021-12-21 07:21:30|19380.15|19260.15|19382.25|19262.25|19382.25|19262.25|19380.15|19260.15|10
1640071300000|2021-12-21 07:21:40|19382.3|19262.3|19381.86|19261.86|19382.92|19262.92|19381.41|19261.41|10
1640071310000|2021-12-21 07:21:50|19382.04|19262.04|19380.92|19260.92|19382.04|19262.04|19380.77|19260.77|10
1640071320000|2021-12-21 07:22:00|19380.99|19260.99|19381.77|19261.77|19381.79|19261.79|19380.89|19260.89|9
1640071330000|2021-12-21 07:22:10|19381.84|19261.84|19383.94|19263.94|19384.01|19264.01|19381.76|19261.76|9
1640071340000|2021-12-21 07:22:20|19383.83|19263.83|19386.4|19266.4|19386.4|19266.4|19383.83|19263.83|10
1640071350000|2021-12-21 07:22:30|19386.43|19266.43|19387.78|19267.78|19387.78|19267.78|19386.31|19266.31|10
1640071360000|2021-12-21 07:22:40|19387.81|19267.81|19387.91|19267.91|19388.81|19268.81|19387.81|19267.81|9
1640071370000|2021-12-21 07:22:50|19388.01|19268.01|19387.39|19267.39|19388.86|19268.86|19387.39|19267.39|10
1640071380000|2021-12-21 07:23:00|19387.22|19267.22|19386.64|19266.64|19387.22|19267.22|19386.43|19266.43|8
1640071390000|2021-12-21 07:23:10|19386.7|19266.7|19386.55|19266.55|19387|19267|19386.39|19266.39|10
1640071400000|2021-12-21 07:23:20|19387.28|19267.28|19387.08|19267.08|19387.48|19267.48|19386.38|19266.38|10
1640071410000|2021-12-21 07:23:30|19387.06|19267.06|19388.46|19268.46|19389.19|19269.19|19386.92|19266.92|10
1640071420000|2021-12-21 07:23:40|19389.39|19269.39|19387.5|19267.5|19389.5|19269.5|19387.5|19267.5|10
1640071430000|2021-12-21 07:23:50|19387.26|19267.26|19388.55|19268.55|19388.55|19268.55|19387.26|19267.26|10
1640071440000|2021-12-21 07:24:00|19388.58|19268.58|19389.75|19269.75|19390.16|19270.16|19388.53|19268.53|10
1640071450000|2021-12-21 07:24:10|19389.79|19269.79|19390.87|19270.87|19390.87|19270.87|19389.22|19269.22|10
1640071460000|2021-12-21 07:24:20|19391.13|19271.13|19391.56|19271.56|19391.56|19271.56|19390.42|19270.42|10
1640071470000|2021-12-21 07:24:30|19391.57|19271.57|19392.36|19272.36|19392.54|19272.54|19391.57|19271.57|8
1640071480000|2021-12-21 07:24:40|19392.51|19272.51|19394.77|19274.77|19394.82|19274.82|19391.75|19271.75|10
1640071490000|2021-12-21 07:24:50|19395.24|19275.24|19396.66|19276.66|19396.66|19276.66|19395.24|19275.24|8
1640071500000|2021-12-21 07:25:00|19396.75|19276.75|19401.42|19281.42|19401.42|19281.42|19396.75|19276.75|10
1640071510000|2021-12-21 07:25:10|19401.94|19281.94|19404.17|19284.17|19404.82|19284.82|19401.66|19281.66|10
1640071520000|2021-12-21 07:25:20|19404.96|19284.96|19404.95|19284.95|19405.06|19285.06|19404.31|19284.31|10
1640071530000|2021-12-21 07:25:30|19405.27|19285.27|19403.14|19283.14|19405.27|19285.27|19403.14|19283.14|10
1640071540000|2021-12-21 07:25:40|19403.13|19283.13|19400.78|19280.78|19403.13|19283.13|19400.66|19280.66|8
1640071550000|2021-12-21 07:25:50|19401.91|19281.91|19402.04|19282.04|19402.92|19282.92|19401.81|19281.81|10
1640071560000|2021-12-21 07:26:00|19401.35|19281.35|19401.05|19281.05|19401.96|19281.96|19400.89|19280.89|9
1640071570000|2021-12-21 07:26:10|19400.92|19280.92|19401.13|19281.13|19401.55|19281.55|19400.92|19280.92|10
1640071580000|2021-12-21 07:26:20|19400.81|19280.81|19396.55|19276.55|19400.81|19280.81|19396.55|19276.55|8
1640071590000|2021-12-21 07:26:30|19396.32|19276.32|19395.83|19275.83|19396.32|19276.32|19395.83|19275.83|9
1640071600000|2021-12-21 07:26:40|19395.58|19275.58|19393.94|19273.94|19395.78|19275.78|19393.94|19273.94|9
1640071610000|2021-12-21 07:26:50|19393.93|19273.93|19393.29|19273.29|19394.27|19274.27|19393.25|19273.25|10
1640071620000|2021-12-21 07:27:00|19392.94|19272.94|19391.37|19271.37|19392.94|19272.94|19391.18|19271.18|9
1640071630000|2021-12-21 07:27:10|19391.09|19271.09|19390.26|19270.26|19391.25|19271.25|19389.89|19269.89|9
1640071640000|2021-12-21 07:27:20|19390.22|19270.22|19388.75|19268.75|19390.22|19270.22|19388.64|19268.64|10
1640071650000|2021-12-21 07:27:30|19388.9|19268.9|19387.97|19267.97|19389.05|19269.05|19387.97|19267.97|9
1640071660000|2021-12-21 07:27:40|19388.02|19268.02|19387.56|19267.56|19388.02|19268.02|19387.27|19267.27|10
1640071670000|2021-12-21 07:27:50|19387.6|19267.6|19388.22|19268.22|19388.22|19268.22|19387.6|19267.6|10
1640071680000|2021-12-21 07:28:00|19388.23|19268.23|19388.96|19268.96|19389.05|19269.05|19388.23|19268.23|9
1640071690000|2021-12-21 07:28:10|19388.95|19268.95|19388.51|19268.51|19388.95|19268.95|19388.03|19268.03|10
1640071700000|2021-12-21 07:28:20|19388.74|19268.74|19390.79|19270.79|19390.79|19270.79|19388.74|19268.74|8
1640071710000|2021-12-21 07:28:30|19390.81|19270.81|19396.38|19276.38|19396.38|19276.38|19390.81|19270.81|10
1640071720000|2021-12-21 07:28:40|19396.93|19276.93|19398.14|19278.14|19398.14|19278.14|19396.93|19276.93|10
1640071730000|2021-12-21 07:28:50|19397.84|19277.84|19398.58|19278.58|19398.81|19278.81|19397.51|19277.51|10
1640071740000|2021-12-21 07:29:00|19398.66|19278.66|19403.7|19283.7|19403.7|19283.7|19398.37|19278.37|10
1640071750000|2021-12-21 07:29:10|19403.53|19283.53|19407.37|19287.37|19407.76|19287.76|19403.53|19283.53|10
1640071760000|2021-12-21 07:29:20|19407.84|19287.84|19407.62|19287.62|19408.51|19288.51|19407.62|19287.62|8
1640071770000|2021-12-21 07:29:30|19407.86|19287.86|19408.47|19288.47|19408.51|19288.51|19407.78|19287.78|9
1640071780000|2021-12-21 07:29:40|19408.31|19288.31|19412.37|19292.37|19412.37|19292.37|19407.78|19287.78|10
1640071790000|2021-12-21 07:29:50|19412.65|19292.65|19415.09|19295.09|19415.09|19295.09|19412.2|19292.2|10
1640071800000|2021-12-21 07:30:00|19415.69|19295.69|19415.94|19295.94|19415.95|19295.95|19415.02|19295.02|10
1640071810000|2021-12-21 07:30:10|19416.03|19296.03|19414.27|19294.27|19416.15|19296.15|19414.16|19294.16|10
1640071820000|2021-12-21 07:30:20|19413|19293|19413.91|19293.91|19413.91|19293.91|19411.46|19291.46|10
1640071830000|2021-12-21 07:30:30|19414.05|19294.05|19417.89|19297.89|19418.15|19298.15|19414.05|19294.05|10
1640071840000|2021-12-21 07:30:40|19416.96|19296.96|19415.25|19295.25|19417.57|19297.57|19414.91|19294.91|10
1640071850000|2021-12-21 07:30:50|19415.07|19295.07|19414.38|19294.38|19415.07|19295.07|19413.98|19293.98|10
1640071860000|2021-12-21 07:31:00|19414|19294|19413.12|19293.12|19414|19294|19412.36|19292.36|10
1640071870000|2021-12-21 07:31:10|19413.09|19293.09|19411.19|19291.19|19413.09|19293.09|19411.19|19291.19|10
1640071880000|2021-12-21 07:31:20|19411.1|19291.1|19410.02|19290.02|19411.1|19291.1|19409.96|19289.96|9
1640071890000|2021-12-21 07:31:30|19410.01|19290.01|19409.92|19289.92|19410.36|19290.36|19409.48|19289.48|10
1640071900000|2021-12-21 07:31:40|19409.63|19289.63|19407.76|19287.76|19409.73|19289.73|19407.76|19287.76|10
1640071910000|2021-12-21 07:31:50|19407.3|19287.3|19407.01|19287.01|19407.62|19287.62|19406.93|19286.93|10
1640071920000|2021-12-21 07:32:00|19406.63|19286.63|19407.78|19287.78|19408.06|19288.06|19406.45|19286.45|9
1640071930000|2021-12-21 07:32:10|19408.23|19288.23|19408.66|19288.66|19408.74|19288.74|19408.11|19288.11|8
1640071940000|2021-12-21 07:32:20|19408.87|19288.87|19414.98|19294.98|19414.98|19294.98|19408.87|19288.87|10
1640071950000|2021-12-21 07:32:30|19415.15|19295.15|19415.4|19295.4|19416.8|19296.8|19415.15|19295.15|10
1640071960000|2021-12-21 07:32:40|19415.93|19295.93|19412.4|19292.4|19415.93|19295.93|19412.4|19292.4|9
1640071970000|2021-12-21 07:32:50|19411.73|19291.73|19411.23|19291.23|19411.86|19291.86|19411.03|19291.03|9
1640071980000|2021-12-21 07:33:00|19410.38|19290.38|19408.95|19288.95|19410.38|19290.38|19408.95|19288.95|9
1640071990000|2021-12-21 07:33:10|19408.7|19288.7|19409.78|19289.78|19409.78|19289.78|19408.7|19288.7|10
1640072000000|2021-12-21 07:33:20|19410.26|19290.26|19408.91|19288.91|19411.22|19291.22|19408.91|19288.91|9
1640072010000|2021-12-21 07:33:30|19408.87|19288.87|19409.05|19289.05|19409.05|19289.05|19408.33|19288.33|10
1640072020000|2021-12-21 07:33:40|19409.76|19289.76|19408.71|19288.71|19410.26|19290.26|19408.71|19288.71|9
1640072030000|2021-12-21 07:33:50|19408.55|19288.55|19407.19|19287.19|19408.55|19288.55|19406.99|19286.99|9
1640072040000|2021-12-21 07:34:00|19406.93|19286.93|19405.71|19285.71|19407.05|19287.05|19405.71|19285.71|10
1640072050000|2021-12-21 07:34:10|19405.4|19285.4|19404.44|19284.44|19405.59|19285.59|19404.44|19284.44|10
1640072060000|2021-12-21 07:34:20|19402.36|19282.36|19399.82|19279.82|19402.51|19282.51|19399.82|19279.82|9
1640072070000|2021-12-21 07:34:30|19399.77|19279.77|19400.75|19280.75|19400.75|19280.75|19399.02|19279.02|9
1640072080000|2021-12-21 07:34:40|19400.26|19280.26|19401.58|19281.58|19401.89|19281.89|19400.26|19280.26|10
1640072090000|2021-12-21 07:34:50|19401.96|19281.96|19402.29|19282.29|19402.55|19282.55|19401.87|19281.87|10
1640072100000|2021-12-21 07:35:00|19402.21|19282.21|19402.34|19282.34|19402.4|19282.4|19402.04|19282.04|10
1640072110000|2021-12-21 07:35:10|19402.25|19282.25|19403.47|19283.47|19403.64|19283.64|19402.18|19282.18|10
1640072120000|2021-12-21 07:35:20|19403.9|19283.9|19403.62|19283.62|19404.15|19284.15|19403.62|19283.62|10
1640072130000|2021-12-21 07:35:30|19403.56|19283.56|19404.36|19284.36|19404.36|19284.36|19403.56|19283.56|7
1640072140000|2021-12-21 07:35:40|19404.67|19284.67|19404.9|19284.9|19405.05|19285.05|19404.45|19284.45|10
1640072150000|2021-12-21 07:35:50|19404.85|19284.85|19405.22|19285.22|19405.22|19285.22|19404.85|19284.85|7
1640072160000|2021-12-21 07:36:00|19405.1|19285.1|19402.72|19282.72|19405.24|19285.24|19402.72|19282.72|10
1640072170000|2021-12-21 07:36:10|19402.65|19282.65|19400.17|19280.17|19402.65|19282.65|19400.17|19280.17|9
1640072180000|2021-12-21 07:36:20|19400.05|19280.05|19399.17|19279.17|19400.05|19280.05|19399.01|19279.01|10
1640072190000|2021-12-21 07:36:30|19399.54|19279.54|19397.86|19277.86|19399.64|19279.64|19397.86|19277.86|10
1640072200000|2021-12-21 07:36:40|19397.74|19277.74|19398.54|19278.54|19399.12|19279.12|19397.74|19277.74|10
1640072210000|2021-12-21 07:36:50|19398.98|19278.98|19399.97|19279.97|19399.97|19279.97|19398.89|19278.89|10
1640072220000|2021-12-21 07:37:00|19399.92|19279.92|19400.69|19280.69|19401.14|19281.14|19399.92|19279.92|10
1640072230000|2021-12-21 07:37:10|19401.12|19281.12|19399.61|19279.61|19401.75|19281.75|19399.61|19279.61|10
1640072240000|2021-12-21 07:37:20|19399.6|19279.6|19396.97|19276.97|19399.6|19279.6|19396.97|19276.97|9
1640072250000|2021-12-21 07:37:30|19396.89|19276.89|19396.58|19276.58|19397.19|19277.19|19396.46|19276.46|9
1640072260000|2021-12-21 07:37:40|19396.18|19276.18|19396.13|19276.13|19397.01|19277.01|19396.13|19276.13|8
1640072270000|2021-12-21 07:37:50|19394.99|19274.99|19393.04|19273.04|19394.99|19274.99|19393.04|19273.04|9
1640072280000|2021-12-21 07:38:00|19393.05|19273.05|19391.09|19271.09|19393.05|19273.05|19391.09|19271.09|10
1640072290000|2021-12-21 07:38:10|19391.19|19271.19|19388.33|19268.33|19391.19|19271.19|19388.33|19268.33|10
1640072300000|2021-12-21 07:38:20|19388.26|19268.26|19383.21|19263.21|19388.41|19268.41|19383.21|19263.21|9
1640072310000|2021-12-21 07:38:30|19383.2|19263.2|19380.2|19260.2|19383.57|19263.57|19380.2|19260.2|10
1640072320000|2021-12-21 07:38:40|19379.65|19259.65|19379.01|19259.01|19379.76|19259.76|19379.01|19259.01|10
1640072330000|2021-12-21 07:38:50|19378.41|19258.41|19375.3|19255.3|19378.41|19258.41|19375.3|19255.3|9
1640072340000|2021-12-21 07:39:00|19375.28|19255.28|19374.86|19254.86|19375.3|19255.3|19374.36|19254.36|10
1640072350000|2021-12-21 07:39:10|19373.1|19253.1|19375.44|19255.44|19375.44|19255.44|19373.1|19253.1|10
1640072360000|2021-12-21 07:39:20|19375.37|19255.37|19376.34|19256.34|19376.77|19256.77|19375.37|19255.37|10
1640072370000|2021-12-21 07:39:30|19376.42|19256.42|19377.98|19257.98|19377.98|19257.98|19376.01|19256.01|10
1640072380000|2021-12-21 07:39:40|19378.19|19258.19|19379.9|19259.9|19379.9|19259.9|19378.19|19258.19|10
1640072390000|2021-12-21 07:39:50|19380.26|19260.26|19381.19|19261.19|19381.19|19261.19|19380.26|19260.26|10
1640072400000|2021-12-21 07:40:00|19381.06|19261.06|19382.75|19262.75|19382.95|19262.95|19381.06|19261.06|9
1640072410000|2021-12-21 07:40:10|19382.74|19262.74|19382.02|19262.02|19383.13|19263.13|19382.02|19262.02|10
1640072420000|2021-12-21 07:40:20|19382.09|19262.09|19380.94|19260.94|19382.31|19262.31|19380.94|19260.94|10
1640072430000|2021-12-21 07:40:30|19380.85|19260.85|19372.66|19252.66|19380.85|19260.85|19372.66|19252.66|10
1640072440000|2021-12-21 07:40:40|19371.12|19251.12|19369.78|19249.78|19371.29|19251.29|19369.78|19249.78|10
1640072450000|2021-12-21 07:40:50|19369.29|19249.29|19359.02|19239.02|19369.29|19249.29|19359.02|19239.02|10
1640072460000|2021-12-21 07:41:00|19359.12|19239.12|19358.91|19238.91|19359.28|19239.28|19357.66|19237.66|10
1640072470000|2021-12-21 07:41:10|19359.26|19239.26|19358.3|19238.3|19359.42|19239.42|19358.3|19238.3|10
1640072480000|2021-12-21 07:41:20|19358.29|19238.29|19358.8|19238.8|19358.83|19238.83|19358.16|19238.16|10
1640072490000|2021-12-21 07:41:30|19358.54|19238.54|19358.78|19238.78|19358.95|19238.95|19358.54|19238.54|9
1640072500000|2021-12-21 07:41:40|19358.67|19238.67|19358.03|19238.03|19358.67|19238.67|19357.99|19237.99|10
1640072510000|2021-12-21 07:41:50|19357.12|19237.12|19354.68|19234.68|19357.12|19237.12|19354.68|19234.68|10
1640072520000|2021-12-21 07:42:00|19354.38|19234.38|19353.43|19233.43|19354.65|19234.65|19353.43|19233.43|10
1640072530000|2021-12-21 07:42:10|19353.69|19233.69|19352.27|19232.27|19353.69|19233.69|19352.16|19232.16|9
1640072540000|2021-12-21 07:42:20|19352.18|19232.18|19352.2|19232.2|19353|19233|19352.02|19232.02|10
1640072550000|2021-12-21 07:42:30|19352.35|19232.35|19352.09|19232.09|19352.35|19232.35|19351.67|19231.67|9
1640072560000|2021-12-21 07:42:40|19352.5|19232.5|19354.68|19234.68|19354.68|19234.68|19352.38|19232.38|10
1640072570000|2021-12-21 07:42:50|19355.39|19235.39|19356.1|19236.1|19356.36|19236.36|19355.39|19235.39|10
1640072580000|2021-12-21 07:43:00|19356.12|19236.12|19358.38|19238.38|19358.38|19238.38|19355.95|19235.95|10
1640072590000|2021-12-21 07:43:10|19358.15|19238.15|19360.72|19240.72|19360.72|19240.72|19358.15|19238.15|10
1640072600000|2021-12-21 07:43:20|19360.49|19240.49|19359.84|19239.84|19361.7|19241.7|19359.84|19239.84|9
1640072610000|2021-12-21 07:43:30|19359.83|19239.83|19360.26|19240.26|19360.26|19240.26|19358.46|19238.46|10
1640072620000|2021-12-21 07:43:40|19359.71|19239.71|19361.52|19241.52|19361.65|19241.65|19359.71|19239.71|9
1640072630000|2021-12-21 07:43:50|19361.63|19241.63|19362.82|19242.82|19363|19243|19361.63|19241.63|9
1640072640000|2021-12-21 07:44:00|19362.6|19242.6|19362.71|19242.71|19362.71|19242.71|19362.03|19242.03|10
1640072650000|2021-12-21 07:44:10|19362.69|19242.69|19361.82|19241.82|19362.69|19242.69|19361.66|19241.66|10
1640072660000|2021-12-21 07:44:20|19361.35|19241.35|19361.19|19241.19|19362.26|19242.26|19360.72|19240.72|10
1640072670000|2021-12-21 07:44:30|19360.66|19240.66|19360.25|19240.25|19361.32|19241.32|19360.25|19240.25|10
1640072680000|2021-12-21 07:44:40|19360.44|19240.44|19359.98|19239.98|19360.44|19240.44|19359.52|19239.52|9
1640072690000|2021-12-21 07:44:50|19360.81|19240.81|19361.05|19241.05|19361.23|19241.23|19360.81|19240.81|10
1640072700000|2021-12-21 07:45:00|19360.46|19240.46|19358.48|19238.48|19360.46|19240.46|19358.48|19238.48|8
1640072710000|2021-12-21 07:45:10|19358.49|19238.49|19359.68|19239.68|19359.76|19239.76|19358.49|19238.49|10
1640072720000|2021-12-21 07:45:20|19359.54|19239.54|19358.34|19238.34|19359.54|19239.54|19358.34|19238.34|8
1640072730000|2021-12-21 07:45:30|19358.44|19238.44|19359.3|19239.3|19359.3|19239.3|19357.71|19237.71|9
1640072740000|2021-12-21 07:45:40|19359.27|19239.27|19360.83|19240.83|19360.86|19240.86|19359.27|19239.27|9
1640072750000|2021-12-21 07:45:50|19361.13|19241.13|19362.64|19242.64|19362.64|19242.64|19360.85|19240.85|10
1640072760000|2021-12-21 07:46:00|19362.94|19242.94|19364.87|19244.87|19365.62|19245.62|19362.94|19242.94|10
1640072770000|2021-12-21 07:46:10|19364.96|19244.96|19364.04|19244.04|19366.13|19246.13|19364.01|19244.01|10
1640072780000|2021-12-21 07:46:20|19364.17|19244.17|19363.44|19243.44|19364.88|19244.88|19363.44|19243.44|10
1640072790000|2021-12-21 07:46:30|19362.88|19242.88|19361.18|19241.18|19362.88|19242.88|19361.05|19241.05|8
1640072800000|2021-12-21 07:46:40|19360.55|19240.55|19355.21|19235.21|19360.55|19240.55|19355.21|19235.21|10
1640072810000|2021-12-21 07:46:50|19355.52|19235.52|19355.63|19235.63|19356.63|19236.63|19354.93|19234.93|10
1640072820000|2021-12-21 07:47:00|19355.42|19235.42|19353.91|19233.91|19355.42|19235.42|19353.91|19233.91|10
1640072830000|2021-12-21 07:47:10|19354.18|19234.18|19351.57|19231.57|19354.27|19234.27|19351.57|19231.57|10
1640072840000|2021-12-21 07:47:20|19351.44|19231.44|19353.09|19233.09|19353.09|19233.09|19350.89|19230.89|10
1640072850000|2021-12-21 07:47:30|19352.91|19232.91|19351.34|19231.34|19352.91|19232.91|19351.34|19231.34|10
1640072860000|2021-12-21 07:47:40|19351.49|19231.49|19350.56|19230.56|19351.49|19231.49|19350.15|19230.15|9
1640072870000|2021-12-21 07:47:50|19350.62|19230.62|19349.31|19229.31|19350.72|19230.72|19349.31|19229.31|10
1640072880000|2021-12-21 07:48:00|19349.14|19229.14|19346.96|19226.96|19349.77|19229.77|19346.96|19226.96|10
1640072890000|2021-12-21 07:48:10|19346.81|19226.81|19345.26|19225.26|19347.13|19227.13|19345.26|19225.26|10
1640072900000|2021-12-21 07:48:20|19344.91|19224.91|19342.03|19222.03|19345.32|19225.32|19341.86|19221.86|10
1640072910000|2021-12-21 07:48:30|19342|19222|19340.37|19220.37|19342|19222|19340.03|19220.03|10
1640072920000|2021-12-21 07:48:40|19340.2|19220.2|19341.44|19221.44|19342.27|19222.27|19339.8|19219.8|10
1640072930000|2021-12-21 07:48:50|19341.48|19221.48|19341.01|19221.01|19342.07|19222.07|19341.01|19221.01|10
1640072940000|2021-12-21 07:49:00|19341.02|19221.02|19340.21|19220.21|19341.02|19221.02|19340.21|19220.21|10
1640072950000|2021-12-21 07:49:10|19340.14|19220.14|19341.74|19221.74|19341.74|19221.74|19340.14|19220.14|10
1640072960000|2021-12-21 07:49:20|19341.65|19221.65|19337.6|19217.6|19341.65|19221.65|19337.6|19217.6|10
1640072970000|2021-12-21 07:49:30|19337.82|19217.82|19338.63|19218.63|19338.63|19218.63|19336.78|19216.78|10
1640072980000|2021-12-21 07:49:40|19337.99|19217.99|19340.08|19220.08|19340.29|19220.29|19337.99|19217.99|10
1640072990000|2021-12-21 07:49:50|19340.32|19220.32|19341.67|19221.67|19341.67|19221.67|19340|19220|10
1640073000000|2021-12-21 07:50:00|19342.18|19222.18|19342.82|19222.82|19343.35|19223.35|19341.92|19221.92|10
1640073010000|2021-12-21 07:50:10|19342.69|19222.69|19342.8|19222.8|19342.98|19222.98|19342.47|19222.47|10
1640073020000|2021-12-21 07:50:20|19343.11|19223.11|19345.96|19225.96|19345.97|19225.97|19343.11|19223.11|10
1640073030000|2021-12-21 07:50:30|19345.28|19225.28|19347.26|19227.26|19347.26|19227.26|19345.28|19225.28|10
1640073040000|2021-12-21 07:50:40|19348.38|19228.38|19350.85|19230.85|19350.85|19230.85|19348.38|19228.38|10
1640073050000|2021-12-21 07:50:50|19351.02|19231.02|19351.41|19231.41|19351.66|19231.66|19351.02|19231.02|9
1640073060000|2021-12-21 07:51:00|19351.34|19231.34|19350.59|19230.59|19352.29|19232.29|19350.59|19230.59|10
1640073070000|2021-12-21 07:51:10|19350.49|19230.49|19345.2|19225.2|19350.63|19230.63|19345.2|19225.2|10
1640073080000|2021-12-21 07:51:20|19345.33|19225.33|19350.22|19230.22|19350.22|19230.22|19345.16|19225.16|10
1640073090000|2021-12-21 07:51:30|19350.34|19230.34|19350.58|19230.58|19350.99|19230.99|19350.22|19230.22|10
1640073100000|2021-12-21 07:51:40|19350.67|19230.67|19351.15|19231.15|19351.15|19231.15|19350.19|19230.19|9
1640073110000|2021-12-21 07:51:50|19351.86|19231.86|19349.46|19229.46|19352.26|19232.26|19349.46|19229.46|10
1640073120000|2021-12-21 07:52:00|19349.87|19229.87|19350.77|19230.77|19350.77|19230.77|19348.96|19228.96|10
1640073130000|2021-12-21 07:52:10|19351.07|19231.07|19350.72|19230.72|19351.22|19231.22|19349.6|19229.6|10
1640073140000|2021-12-21 07:52:20|19351.12|19231.12|19353.13|19233.13|19353.13|19233.13|19350.97|19230.97|9
1640073150000|2021-12-21 07:52:30|19353.49|19233.49|19355.51|19235.51|19355.51|19235.51|19353.49|19233.49|9
1640073160000|2021-12-21 07:52:40|19355.68|19235.68|19356.1|19236.1|19356.1|19236.1|19354.98|19234.98|9
1640073170000|2021-12-21 07:52:50|19356.37|19236.37|19356.36|19236.36|19356.55|19236.55|19355.75|19235.75|9
1640073180000|2021-12-21 07:53:00|19356.32|19236.32|19357.72|19237.72|19357.72|19237.72|19356.28|19236.28|8
1640073190000|2021-12-21 07:53:10|19357.95|19237.95|19361.44|19241.44|19361.44|19241.44|19357.82|19237.82|10
1640073200000|2021-12-21 07:53:20|19362.05|19242.05|19365.6|19245.6|19365.71|19245.71|19362.05|19242.05|9
1640073210000|2021-12-21 07:53:30|19366.05|19246.05|19370.73|19250.73|19370.73|19250.73|19366.05|19246.05|10
1640073220000|2021-12-21 07:53:40|19370.65|19250.65|19372.76|19252.76|19374.17|19254.17|19370.65|19250.65|10
1640073230000|2021-12-21 07:53:50|19373.61|19253.61|19372.95|19252.95|19373.61|19253.61|19372.36|19252.36|10
1640073240000|2021-12-21 07:54:00|19372.43|19252.43|19372.54|19252.54|19373.56|19253.56|19372.43|19252.43|9
1640073250000|2021-12-21 07:54:10|19372.94|19252.94|19372.71|19252.71|19373.42|19253.42|19372.71|19252.71|10
1640073260000|2021-12-21 07:54:20|19372.88|19252.88|19373.95|19253.95|19373.95|19253.95|19372.68|19252.68|10
1640073270000|2021-12-21 07:54:30|19374.33|19254.33|19373.92|19253.92|19374.54|19254.54|19373.5|19253.5|10
1640073280000|2021-12-21 07:54:40|19373.65|19253.65|19373.01|19253.01|19374.09|19254.09|19373.01|19253.01|9
1640073290000|2021-12-21 07:54:50|19373.1|19253.1|19373|19253|19373.81|19253.81|19372.56|19252.56|9
1640073300000|2021-12-21 07:55:00|19373.23|19253.23|19369.15|19249.15|19373.23|19253.23|19369.15|19249.15|9
1640073310000|2021-12-21 07:55:10|19369.53|19249.53|19365.53|19245.53|19369.69|19249.69|19365.53|19245.53|10
1640073320000|2021-12-21 07:55:20|19363.82|19243.82|19360.47|19240.47|19363.82|19243.82|19360.47|19240.47|10
1640073330000|2021-12-21 07:55:30|19360.32|19240.32|19360.79|19240.79|19360.79|19240.79|19357.28|19237.28|10
1640073340000|2021-12-21 07:55:40|19363.29|19243.29|19368.59|19248.59|19368.59|19248.59|19363.29|19243.29|10
1640073350000|2021-12-21 07:55:50|19368.62|19248.62|19367.11|19247.11|19368.62|19248.62|19367.11|19247.11|10
1640073360000|2021-12-21 07:56:00|19367.89|19247.89|19369.71|19249.71|19369.98|19249.98|19367.89|19247.89|10
1640073370000|2021-12-21 07:56:10|19372.11|19252.11|19376.55|19256.55|19376.55|19256.55|19371.82|19251.82|10
1640073380000|2021-12-21 07:56:20|19376.67|19256.67|19378.3|19258.3|19379.52|19259.52|19376.67|19256.67|10
1640073390000|2021-12-21 07:56:30|19378.39|19258.39|19378.87|19258.87|19379.81|19259.81|19378.39|19258.39|10
1640073400000|2021-12-21 07:56:40|19379.1|19259.1|19377.03|19257.03|19379.21|19259.21|19377.03|19257.03|10
1640073410000|2021-12-21 07:56:50|19377.06|19257.06|19370.66|19250.66|19377.06|19257.06|19370.66|19250.66|10
1640073420000|2021-12-21 07:57:00|19370.38|19250.38|19366.55|19246.55|19370.38|19250.38|19366.55|19246.55|9
1640073430000|2021-12-21 07:57:10|19365.95|19245.95|19362.57|19242.57|19365.95|19245.95|19362.57|19242.57|10
1640073440000|2021-12-21 07:57:20|19362.49|19242.49|19361.41|19241.41|19362.49|19242.49|19361.1|19241.1|10
1640073450000|2021-12-21 07:57:30|19361.82|19241.82|19363.05|19243.05|19363.32|19243.32|19361.82|19241.82|10
1640073460000|2021-12-21 07:57:40|19363.3|19243.3|19361.98|19241.98|19363.3|19243.3|19361.72|19241.72|10
1640073470000|2021-12-21 07:57:50|19362.32|19242.32|19363.39|19243.39|19363.4|19243.4|19362.32|19242.32|6
1640073480000|2021-12-21 07:58:00|19363.96|19243.96|19363.03|19243.03|19364.47|19244.47|19362.35|19242.35|10
1640073490000|2021-12-21 07:58:10|19363.2|19243.2|19361.15|19241.15|19363.46|19243.46|19361.02|19241.02|9
1640073500000|2021-12-21 07:58:20|19361.13|19241.13|19361.68|19241.68|19361.72|19241.72|19361.12|19241.12|10
1640073510000|2021-12-21 07:58:30|19361.5|19241.5|19363.39|19243.39|19363.39|19243.39|19361.5|19241.5|10
1640073520000|2021-12-21 07:58:40|19363.52|19243.52|19364.96|19244.96|19364.96|19244.96|19363.48|19243.48|10
1640073530000|2021-12-21 07:58:50|19365.37|19245.37|19366.78|19246.78|19367.11|19247.11|19365.37|19245.37|10
1640073540000|2021-12-21 07:59:00|19366.84|19246.84|19368.23|19248.23|19368.23|19248.23|19366.84|19246.84|10
1640073550000|2021-12-21 07:59:10|19368.33|19248.33|19363.05|19243.05|19368.87|19248.87|19363.05|19243.05|9
1640073560000|2021-12-21 07:59:20|19362.22|19242.22|19363.95|19243.95|19363.95|19243.95|19361.32|19241.32|10
1640073570000|2021-12-21 07:59:30|19364.63|19244.63|19364.94|19244.94|19365.7|19245.7|19364.47|19244.47|10
1640073580000|2021-12-21 07:59:40|19365.24|19245.24|19363.74|19243.74|19365.24|19245.24|19363.74|19243.74|10
1640073590000|2021-12-21 07:59:50|19363.36|19243.36|19364.11|19244.11|19364.11|19244.11|19361.9|19241.9|10
1640073600000|2021-12-21 08:00:00|19364.82|19244.82|19365.02|19245.02|19365.35|19245.35|19363.67|19243.67|10
1640073610000|2021-12-21 08:00:10|19365.76|19245.76|19364.86|19244.86|19365.76|19245.76|19364.83|19244.83|10
1640073620000|2021-12-21 08:00:20|19364.04|19244.04|19354.58|19234.58|19364.04|19244.04|19354.58|19234.58|10
1640073630000|2021-12-21 08:00:30|19354.51|19234.51|19350.35|19230.35|19354.51|19234.51|19350.35|19230.35|10
1640073640000|2021-12-21 08:00:40|19350.82|19230.82|19351.97|19231.97|19352.15|19232.15|19350.57|19230.57|10
1640073650000|2021-12-21 08:00:50|19352.38|19232.38|19352.33|19232.33|19352.83|19232.83|19352.13|19232.13|10
1640073660000|2021-12-21 08:01:00|19352.22|19232.22|19355.81|19235.81|19355.81|19235.81|19352.11|19232.11|10
1640073670000|2021-12-21 08:01:10|19355.87|19235.87|19356.87|19236.87|19357.65|19237.65|19355.87|19235.87|10
1640073680000|2021-12-21 08:01:20|19356.33|19236.33|19358.38|19238.38|19358.62|19238.62|19356.33|19236.33|10
1640073690000|2021-12-21 08:01:30|19358.01|19238.01|19357.94|19237.94|19358.74|19238.74|19357.51|19237.51|10
1640073700000|2021-12-21 08:01:40|19358|19238|19353.83|19233.83|19358|19238|19353.83|19233.83|10
1640073710000|2021-12-21 08:01:50|19352.83|19232.83|19347.06|19227.06|19352.83|19232.83|19347.06|19227.06|10
1640073720000|2021-12-21 08:02:00|19346.88|19226.88|19344.28|19224.28|19347.27|19227.27|19344.28|19224.28|9
1640073730000|2021-12-21 08:02:10|19343.94|19223.94|19345.45|19225.45|19345.45|19225.45|19343.56|19223.56|10
1640073740000|2021-12-21 08:02:20|19345.6|19225.6|19345.8|19225.8|19346.14|19226.14|19344.97|19224.97|10
1640073750000|2021-12-21 08:02:30|19345.16|19225.16|19343.07|19223.07|19345.16|19225.16|19343.07|19223.07|10
1640073760000|2021-12-21 08:02:40|19343.32|19223.32|19347.46|19227.46|19347.59|19227.59|19341.33|19221.33|10
1640073770000|2021-12-21 08:02:50|19348.06|19228.06|19353.74|19233.74|19353.74|19233.74|19348.06|19228.06|10
1640073780000|2021-12-21 08:03:00|19355.08|19235.08|19357.48|19237.48|19357.52|19237.52|19355.08|19235.08|10
1640073790000|2021-12-21 08:03:10|19357.46|19237.46|19358.06|19238.06|19358.11|19238.11|19356.58|19236.58|10
1640073800000|2021-12-21 08:03:20|19358.4|19238.4|19360.89|19240.89|19360.89|19240.89|19357.79|19237.79|10
1640073810000|2021-12-21 08:03:30|19361.19|19241.19|19377.02|19257.02|19377.02|19257.02|19361.19|19241.19|10
1640073820000|2021-12-21 08:03:40|19376.73|19256.73|19382.55|19262.55|19382.55|19262.55|19376.73|19256.73|10
1640073830000|2021-12-21 08:03:50|19383|19263|19391.47|19271.47|19391.47|19271.47|19383|19263|10
1640073840000|2021-12-21 08:04:00|19392.9|19272.9|19398.34|19278.34|19398.34|19278.34|19392.9|19272.9|10
1640073850000|2021-12-21 08:04:10|19398.42|19278.42|19400.05|19280.05|19400.58|19280.58|19398.18|19278.18|10
1640073860000|2021-12-21 08:04:20|19401.12|19281.12|19415.72|19295.72|19415.72|19295.72|19401.12|19281.12|10
1640073870000|2021-12-21 08:04:30|19415.13|19295.13|19417.29|19297.29|19417.29|19297.29|19414.24|19294.24|10
1640073880000|2021-12-21 08:04:40|19417.35|19297.35|19416.69|19296.69|19417.35|19297.35|19415.74|19295.74|10
1640073890000|2021-12-21 08:04:50|19416.59|19296.59|19417.5|19297.5|19417.6|19297.6|19415.95|19295.95|9
1640073900000|2021-12-21 08:05:00|19419.46|19299.46|19419.53|19299.53|19421.88|19301.88|19419.46|19299.46|10
1640073910000|2021-12-21 08:05:10|19418.57|19298.57|19420.35|19300.35|19420.35|19300.35|19418.57|19298.57|10
1640073920000|2021-12-21 08:05:20|19419.67|19299.67|19421.79|19301.79|19421.79|19301.79|19419.67|19299.67|10
1640073930000|2021-12-21 08:05:30|19421.69|19301.69|19423.9|19303.9|19423.9|19303.9|19421.69|19301.69|10
1640073940000|2021-12-21 08:05:40|19427.07|19307.07|19427.26|19307.26|19427.65|19307.65|19426.8|19306.8|10
1640073950000|2021-12-21 08:05:50|19428.35|19308.35|19432.76|19312.76|19432.79|19312.79|19428.35|19308.35|10
1640073960000|2021-12-21 08:06:00|19432.41|19312.41|19432.2|19312.2|19432.75|19312.75|19431.94|19311.94|10
1640073970000|2021-12-21 08:06:10|19432.07|19312.07|19433.49|19313.49|19433.49|19313.49|19432.07|19312.07|10
1640073980000|2021-12-21 08:06:20|19433.54|19313.54|19438.14|19318.14|19438.14|19318.14|19433.54|19313.54|10
1640073990000|2021-12-21 08:06:30|19438.77|19318.77|19444.48|19324.48|19444.48|19324.48|19438.77|19318.77|10
1640074000000|2021-12-21 08:06:40|19445.69|19325.69|19444.59|19324.59|19445.69|19325.69|19444.59|19324.59|9
1640074010000|2021-12-21 08:06:50|19444.86|19324.86|19444.77|19324.77|19445.11|19325.11|19443.88|19323.88|10
1640074020000|2021-12-21 08:07:00|19445.26|19325.26|19445.96|19325.96|19445.96|19325.96|19444.32|19324.32|10
1640074030000|2021-12-21 08:07:10|19446.66|19326.66|19447.84|19327.84|19447.92|19327.92|19446.66|19326.66|6
1640074460000|2021-12-21 08:14:20|19464.67|19344.67|19462.18|19342.18|19464.7|19344.7|19462.18|19342.18|8
1640074470000|2021-12-21 08:14:30|19462.77|19342.77|19462.02|19342.02|19462.77|19342.77|19461.2|19341.2|10
1640074480000|2021-12-21 08:14:40|19461.73|19341.73|19458.49|19338.49|19461.73|19341.73|19458.49|19338.49|10
1640074490000|2021-12-21 08:14:50|19459.56|19339.56|19458.08|19338.08|19459.56|19339.56|19458.08|19338.08|10
1640074500000|2021-12-21 08:15:00|19457.86|19337.86|19454.84|19334.84|19457.86|19337.86|19454.84|19334.84|10
1640074510000|2021-12-21 08:15:10|19455.09|19335.09|19453.1|19333.1|19455.09|19335.09|19453|19333|10
1640074520000|2021-12-21 08:15:20|19453.49|19333.49|19452.72|19332.72|19453.85|19333.85|19452.12|19332.12|10
1640074530000|2021-12-21 08:15:30|19452.48|19332.48|19451.34|19331.34|19452.98|19332.98|19451.34|19331.34|10
1640074540000|2021-12-21 08:15:40|19451.22|19331.22|19449.22|19329.22|19451.22|19331.22|19449.01|19329.01|10
1640074550000|2021-12-21 08:15:50|19449.27|19329.27|19449.52|19329.52|19450.32|19330.32|19449.27|19329.27|10
1640074560000|2021-12-21 08:16:00|19448.34|19328.34|19444.55|19324.55|19448.44|19328.44|19444.55|19324.55|10
1640074570000|2021-12-21 08:16:10|19444.72|19324.72|19437.42|19317.42|19444.72|19324.72|19437.24|19317.24|10
1640074580000|2021-12-21 08:16:20|19437.08|19317.08|19431.45|19311.45|19437.08|19317.08|19431.45|19311.45|10
1640074590000|2021-12-21 08:16:30|19430.22|19310.22|19428.39|19308.39|19430.22|19310.22|19427.93|19307.93|10
1640074600000|2021-12-21 08:16:40|19428.37|19308.37|19424.12|19304.12|19428.37|19308.37|19424.12|19304.12|10
1640074610000|2021-12-21 08:16:50|19423.91|19303.91|19424.7|19304.7|19424.7|19304.7|19423.61|19303.61|10
1640074620000|2021-12-21 08:17:00|19424.83|19304.83|19425.23|19305.23|19426.51|19306.51|19424.83|19304.83|10
1640074630000|2021-12-21 08:17:10|19423.26|19303.26|19423.27|19303.27|19423.27|19303.27|19421.41|19301.41|10
1640074640000|2021-12-21 08:17:20|19423.36|19303.36|19421.75|19301.75|19423.39|19303.39|19421.75|19301.75|10
1640074650000|2021-12-21 08:17:30|19422.34|19302.34|19427.21|19307.21|19427.21|19307.21|19422.34|19302.34|10
1640074660000|2021-12-21 08:17:40|19427.85|19307.85|19428.29|19308.29|19428.38|19308.38|19427.82|19307.82|10
1640074670000|2021-12-21 08:17:50|19428.38|19308.38|19430.01|19310.01|19430.01|19310.01|19427.33|19307.33|10
1640074680000|2021-12-21 08:18:00|19430.76|19310.76|19432.75|19312.75|19433.36|19313.36|19430.76|19310.76|10
1640074690000|2021-12-21 08:18:10|19433.14|19313.14|19434.7|19314.7|19434.91|19314.91|19433.14|19313.14|10
1640074700000|2021-12-21 08:18:20|19435.08|19315.08|19433.57|19313.57|19435.08|19315.08|19433.57|19313.57|10
1640074710000|2021-12-21 08:18:30|19433.7|19313.7|19433.52|19313.52|19433.95|19313.95|19433.15|19313.15|10
1640074720000|2021-12-21 08:18:40|19433.73|19313.73|19436.81|19316.81|19436.81|19316.81|19433.66|19313.66|10
1640074730000|2021-12-21 08:18:50|19437.74|19317.74|19439.07|19319.07|19439.07|19319.07|19437.74|19317.74|10
1640074740000|2021-12-21 08:19:00|19439.15|19319.15|19442.02|19322.02|19442.23|19322.23|19439.09|19319.09|10
1640074750000|2021-12-21 08:19:10|19443.63|19323.63|19448.91|19328.91|19449.01|19329.01|19443.63|19323.63|9
1640074760000|2021-12-21 08:19:20|19450.4|19330.4|19463.72|19343.72|19464.17|19344.17|19450.4|19330.4|10
1640074770000|2021-12-21 08:19:30|19463.58|19343.58|19465.57|19345.57|19465.57|19345.57|19463.58|19343.58|10
1640074780000|2021-12-21 08:19:40|19464.67|19344.67|19463.38|19343.38|19465.05|19345.05|19463.34|19343.34|10
1640074790000|2021-12-21 08:19:50|19462.81|19342.81|19457.27|19337.27|19462.81|19342.81|19457.27|19337.27|10
1640074800000|2021-12-21 08:20:00|19457.36|19337.36|19454.02|19334.02|19457.36|19337.36|19453.9|19333.9|10
1640074810000|2021-12-21 08:20:10|19455.29|19335.29|19459.55|19339.55|19459.55|19339.55|19455.29|19335.29|10
1640074820000|2021-12-21 08:20:20|19459.91|19339.91|19455.05|19335.05|19459.91|19339.91|19455.05|19335.05|10
1640074830000|2021-12-21 08:20:30|19454.74|19334.74|19454.2|19334.2|19455.1|19335.1|19454.03|19334.03|10
1640074840000|2021-12-21 08:20:40|19453.57|19333.57|19455.29|19335.29|19455.29|19335.29|19453.57|19333.57|10
1640074850000|2021-12-21 08:20:50|19455.5|19335.5|19459.15|19339.15|19459.15|19339.15|19455.5|19335.5|10
1640074860000|2021-12-21 08:21:00|19459.18|19339.18|19458.59|19338.59|19459.18|19339.18|19457.74|19337.74|10
1640074870000|2021-12-21 08:21:10|19457.55|19337.55|19456.74|19336.74|19457.55|19337.55|19456.47|19336.47|10
1640074880000|2021-12-21 08:21:20|19456.98|19336.98|19458.91|19338.91|19458.91|19338.91|19456.98|19336.98|10
1640074890000|2021-12-21 08:21:30|19458.99|19338.99|19462.35|19342.35|19462.35|19342.35|19458.99|19338.99|10
1640074900000|2021-12-21 08:21:40|19460.93|19340.93|19458.99|19338.99|19460.93|19340.93|19458.99|19338.99|10
1640074910000|2021-12-21 08:21:50|19458.78|19338.78|19457.07|19337.07|19458.78|19338.78|19457.07|19337.07|9
1640074920000|2021-12-21 08:22:00|19456.84|19336.84|19454.83|19334.83|19456.85|19336.85|19454.39|19334.39|10
1640074930000|2021-12-21 08:22:10|19454.78|19334.78|19450.97|19330.97|19454.78|19334.78|19450.97|19330.97|10
1640074940000|2021-12-21 08:22:20|19447.57|19327.57|19441.69|19321.69|19447.57|19327.57|19441.69|19321.69|10
1640074950000|2021-12-21 08:22:30|19444.77|19324.77|19453.97|19333.97|19453.97|19333.97|19444.77|19324.77|10
1640074960000|2021-12-21 08:22:40|19455.39|19335.39|19466.07|19346.07|19466.07|19346.07|19455.39|19335.39|10
1640074970000|2021-12-21 08:22:50|19468.16|19348.16|19472.66|19352.66|19472.66|19352.66|19468.16|19348.16|10
1640074980000|2021-12-21 08:23:00|19472.86|19352.86|19480.21|19360.21|19480.31|19360.31|19472.86|19352.86|10
1640074990000|2021-12-21 08:23:10|19481.24|19361.24|19480.41|19360.41|19481.24|19361.24|19480.11|19360.11|9
1640075000000|2021-12-21 08:23:20|19480.12|19360.12|19482.58|19362.58|19482.58|19362.58|19480.12|19360.12|10
1640075010000|2021-12-21 08:23:30|19482.18|19362.18|19492.01|19372.01|19492.01|19372.01|19482.18|19362.18|10
1640075020000|2021-12-21 08:23:40|19492.36|19372.36|19492.58|19372.58|19494.21|19374.21|19492.3|19372.3|10
1640075030000|2021-12-21 08:23:50|19493.29|19373.29|19490.18|19370.18|19493.29|19373.29|19489.37|19369.37|10
1640075040000|2021-12-21 08:24:00|19489.54|19369.54|19483.29|19363.29|19489.54|19369.54|19483.29|19363.29|10
1640075050000|2021-12-21 08:24:10|19482.94|19362.94|19483.63|19363.63|19483.63|19363.63|19482.63|19362.63|10
1640075060000|2021-12-21 08:24:20|19483.7|19363.7|19482.96|19362.96|19483.7|19363.7|19482.88|19362.88|10
1640075070000|2021-12-21 08:24:30|19482.87|19362.87|19484.35|19364.35|19484.45|19364.45|19482.65|19362.65|9
1640075080000|2021-12-21 08:24:40|19484.19|19364.19|19485.94|19365.94|19485.94|19365.94|19484.13|19364.13|10
1640075090000|2021-12-21 08:24:50|19486.22|19366.22|19491.48|19371.48|19491.68|19371.68|19486.22|19366.22|10
1640075100000|2021-12-21 08:25:00|19491.43|19371.43|19492.03|19372.03|19492.2|19372.2|19491.43|19371.43|10
1640075110000|2021-12-21 08:25:10|19492.09|19372.09|19492.52|19372.52|19492.52|19372.52|19491.07|19371.07|10
1640075120000|2021-12-21 08:25:20|19492.92|19372.92|19490.4|19370.4|19493.49|19373.49|19490.4|19370.4|10
1640075130000|2021-12-21 08:25:30|19490.54|19370.54|19492.27|19372.27|19492.28|19372.28|19490.54|19370.54|10
1640075140000|2021-12-21 08:25:40|19493.24|19373.24|19494.27|19374.27|19494.53|19374.53|19493.24|19373.24|9
1640075150000|2021-12-21 08:25:50|19495|19375|19495.32|19375.32|19495.32|19375.32|19494.46|19374.46|9
1640075160000|2021-12-21 08:26:00|19495.63|19375.63|19497|19377|19497.06|19377.06|19495.61|19375.61|10
1640075170000|2021-12-21 08:26:10|19496.8|19376.8|19499.86|19379.86|19499.86|19379.86|19496.8|19376.8|10
1640075180000|2021-12-21 08:26:20|19499.99|19379.99|19497.55|19377.55|19499.99|19379.99|19497.43|19377.43|10
1640075190000|2021-12-21 08:26:30|19497.22|19377.22|19495.48|19375.48|19497.22|19377.22|19495.39|19375.39|9
1640075200000|2021-12-21 08:26:40|19495.99|19375.99|19496.82|19376.82|19496.82|19376.82|19495.6|19375.6|10
1640075210000|2021-12-21 08:26:50|19496.54|19376.54|19497.75|19377.75|19498.45|19378.45|19496.54|19376.54|10
1640075220000|2021-12-21 08:27:00|19497.46|19377.46|19497.62|19377.62|19497.62|19377.62|19496.46|19376.46|10
1640075230000|2021-12-21 08:27:10|19497.89|19377.89|19502.07|19382.07|19502.07|19382.07|19497.89|19377.89|10
1640075240000|2021-12-21 08:27:20|19501.29|19381.29|19507.76|19387.76|19507.76|19387.76|19501.29|19381.29|10
1640075250000|2021-12-21 08:27:30|19508.84|19388.84|19512.02|19392.02|19512.05|19392.05|19508.84|19388.84|10
1640075260000|2021-12-21 08:27:40|19511.94|19391.94|19514.13|19394.13|19514.13|19394.13|19511.94|19391.94|10
1640075270000|2021-12-21 08:27:50|19513.99|19393.99|19513.88|19393.88|19514.11|19394.11|19513.45|19393.45|8
1640075280000|2021-12-21 08:28:00|19514.02|19394.02|19514.82|19394.82|19515.03|19395.03|19513.92|19393.92|10
1640075290000|2021-12-21 08:28:10|19514.66|19394.66|19514.36|19394.36|19515.58|19395.58|19514.14|19394.14|10
1640075300000|2021-12-21 08:28:20|19514.72|19394.72|19512.37|19392.37|19514.72|19394.72|19512.37|19392.37|10
1640075310000|2021-12-21 08:28:30|19511.33|19391.33|19511.67|19391.67|19512.28|19392.28|19510.94|19390.94|10
1640075320000|2021-12-21 08:28:40|19512.01|19392.01|19514.5|19394.5|19514.5|19394.5|19511.88|19391.88|10
1640075330000|2021-12-21 08:28:50|19514.99|19394.99|19515.29|19395.29|19515.85|19395.85|19514.99|19394.99|10
1640075340000|2021-12-21 08:29:00|19515.3|19395.3|19515.48|19395.48|19515.56|19395.56|19514.98|19394.98|10
1640075350000|2021-12-21 08:29:10|19515.21|19395.21|19514.89|19394.89|19515.31|19395.31|19514.85|19394.85|9
1640075360000|2021-12-21 08:29:20|19515.04|19395.04|19512.8|19392.8|19515.04|19395.04|19512.8|19392.8|10
1640075370000|2021-12-21 08:29:30|19512.67|19392.67|19508.7|19388.7|19512.67|19392.67|19508.7|19388.7|9
1640075380000|2021-12-21 08:29:40|19508.38|19388.38|19510.88|19390.88|19510.96|19390.96|19508.38|19388.38|9
1640075390000|2021-12-21 08:29:50|19510.62|19390.62|19511.32|19391.32|19511.32|19391.32|19510.62|19390.62|9
1640075400000|2021-12-21 08:30:00|19511.89|19391.89|19510.78|19390.78|19511.89|19391.89|19510.78|19390.78|9
1640075410000|2021-12-21 08:30:10|19511.04|19391.04|19511.74|19391.74|19512.9|19392.9|19511.04|19391.04|10
1640075420000|2021-12-21 08:30:20|19511.59|19391.59|19509.27|19389.27|19511.59|19391.59|19509.27|19389.27|10
1640075430000|2021-12-21 08:30:30|19508.94|19388.94|19504.28|19384.28|19508.94|19388.94|19504.28|19384.28|10
1640075440000|2021-12-21 08:30:40|19503.67|19383.67|19500.68|19380.68|19503.67|19383.67|19500.68|19380.68|9
1640075450000|2021-12-21 08:30:50|19500.02|19380.02|19500.25|19380.25|19500.58|19380.58|19499.14|19379.14|10
1640075460000|2021-12-21 08:31:00|19500.39|19380.39|19498.38|19378.38|19500.39|19380.39|19498.38|19378.38|10
1640075470000|2021-12-21 08:31:10|19497.83|19377.83|19498.36|19378.36|19498.36|19378.36|19497.83|19377.83|9
1640075480000|2021-12-21 08:31:20|19498.06|19378.06|19491.3|19371.3|19498.06|19378.06|19491.3|19371.3|10
1640075490000|2021-12-21 08:31:30|19491.46|19371.46|19490.42|19370.42|19493.22|19373.22|19490.42|19370.42|10
1640075500000|2021-12-21 08:31:40|19490.45|19370.45|19489.95|19369.95|19490.65|19370.65|19489.74|19369.74|10
1640075510000|2021-12-21 08:31:50|19490.22|19370.22|19491.47|19371.47|19491.56|19371.56|19490.11|19370.11|10
1640075520000|2021-12-21 08:32:00|19492.52|19372.52|19492.29|19372.29|19492.58|19372.58|19491.73|19371.73|10
1640075530000|2021-12-21 08:32:10|19491.86|19371.86|19493.31|19373.31|19493.31|19373.31|19491.65|19371.65|10
1640075540000|2021-12-21 08:32:20|19493.6|19373.6|19495.76|19375.76|19495.76|19375.76|19493.6|19373.6|9
1640075550000|2021-12-21 08:32:30|19495.9|19375.9|19496.57|19376.57|19497.52|19377.52|19495.9|19375.9|9
1640075560000|2021-12-21 08:32:40|19496.97|19376.97|19497.98|19377.98|19497.98|19377.98|19495.79|19375.79|10
1640075570000|2021-12-21 08:32:50|19498.25|19378.25|19496.17|19376.17|19498.25|19378.25|19496.17|19376.17|10
1640075580000|2021-12-21 08:33:00|19495.54|19375.54|19493.53|19373.53|19495.54|19375.54|19492.49|19372.49|10
1640075590000|2021-12-21 08:33:10|19493.17|19373.17|19490.42|19370.42|19493.51|19373.51|19490.22|19370.22|10
1640075600000|2021-12-21 08:33:20|19490.07|19370.07|19487.16|19367.16|19490.07|19370.07|19487.16|19367.16|10
1640075610000|2021-12-21 08:33:30|19486.34|19366.34|19485.7|19365.7|19486.34|19366.34|19485.35|19365.35|10
1640075620000|2021-12-21 08:33:40|19485.93|19365.93|19486.53|19366.53|19487.67|19367.67|19485.71|19365.71|10
1640075630000|2021-12-21 08:33:50|19486.89|19366.89|19491.95|19371.95|19491.95|19371.95|19486.89|19366.89|10
1640075640000|2021-12-21 08:34:00|19491.75|19371.75|19489.5|19369.5|19491.75|19371.75|19489.5|19369.5|10
1640075650000|2021-12-21 08:34:10|19489.05|19369.05|19488.38|19368.38|19489.3|19369.3|19488.38|19368.38|10
1640075660000|2021-12-21 08:34:20|19488.42|19368.42|19487.96|19367.96|19488.42|19368.42|19487.74|19367.74|10
1640075670000|2021-12-21 08:34:30|19487.93|19367.93|19487.81|19367.81|19488.12|19368.12|19487.44|19367.44|9
1640075680000|2021-12-21 08:34:40|19487.87|19367.87|19488.75|19368.75|19489.34|19369.34|19487.87|19367.87|9
1640075690000|2021-12-21 08:34:50|19489.26|19369.26|19489.6|19369.6|19489.75|19369.75|19489.13|19369.13|8
1640075700000|2021-12-21 08:35:00|19490.26|19370.26|19490.18|19370.18|19490.44|19370.44|19488.89|19368.89|10
1640075710000|2021-12-21 08:35:10|19490.05|19370.05|19488.7|19368.7|19490.07|19370.07|19488.39|19368.39|10
1640075720000|2021-12-21 08:35:20|19488.38|19368.38|19484.66|19364.66|19488.6|19368.6|19484.66|19364.66|10
1640075730000|2021-12-21 08:35:30|19484.37|19364.37|19481.44|19361.44|19484.37|19364.37|19480.42|19360.42|10
1640075740000|2021-12-21 08:35:40|19480.93|19360.93|19478.86|19358.86|19480.93|19360.93|19478.7|19358.7|10
1640075750000|2021-12-21 08:35:50|19478.92|19358.92|19474.53|19354.53|19478.92|19358.92|19474.53|19354.53|10
1640075760000|2021-12-21 08:36:00|19474.94|19354.94|19470.95|19350.95|19474.94|19354.94|19470.51|19350.51|10
1640075770000|2021-12-21 08:36:10|19471.6|19351.6|19476.16|19356.16|19476.18|19356.18|19471.6|19351.6|9
1640075780000|2021-12-21 08:36:20|19477.43|19357.43|19476.33|19356.33|19477.87|19357.87|19476.3|19356.3|10
1640075790000|2021-12-21 08:36:30|19476.06|19356.06|19477.03|19357.03|19477.03|19357.03|19475.6|19355.6|10
1640075800000|2021-12-21 08:36:40|19476.85|19356.85|19477.55|19357.55|19477.85|19357.85|19476.84|19356.84|10
1640075810000|2021-12-21 08:36:50|19477.64|19357.64|19478.47|19358.47|19478.54|19358.54|19477.59|19357.59|9
1640075820000|2021-12-21 08:37:00|19478.78|19358.78|19476.87|19356.87|19479.45|19359.45|19476.87|19356.87|9
1640075830000|2021-12-21 08:37:10|19476.04|19356.04|19472.7|19352.7|19476.06|19356.06|19472.54|19352.54|10
1640075840000|2021-12-21 08:37:20|19472.32|19352.32|19471.05|19351.05|19472.32|19352.32|19471.05|19351.05|10
1640075850000|2021-12-21 08:37:30|19471.19|19351.19|19471.28|19351.28|19471.28|19351.28|19470.41|19350.41|7
1640075860000|2021-12-21 08:37:40|19471.64|19351.64|19472.77|19352.77|19473.31|19353.31|19471.64|19351.64|10
1640075870000|2021-12-21 08:37:50|19473.06|19353.06|19473.79|19353.79|19474.2|19354.2|19472.95|19352.95|10
1640075880000|2021-12-21 08:38:00|19473.45|19353.45|19472.18|19352.18|19473.45|19353.45|19471.55|19351.55|10
1640075890000|2021-12-21 08:38:10|19472.15|19352.15|19468.96|19348.96|19472.15|19352.15|19468.96|19348.96|9
1640075900000|2021-12-21 08:38:20|19469|19349|19464.8|19344.8|19469|19349|19464.8|19344.8|10
1640075910000|2021-12-21 08:38:30|19464.25|19344.25|19458.71|19338.71|19464.25|19344.25|19458.71|19338.71|10
1640075920000|2021-12-21 08:38:40|19458.88|19338.88|19459.29|19339.29|19459.56|19339.56|19458.88|19338.88|10
1640075930000|2021-12-21 08:38:50|19459.08|19339.08|19459.18|19339.18|19459.18|19339.18|19458.45|19338.45|10
1640075940000|2021-12-21 08:39:00|19459.25|19339.25|19458.94|19338.94|19459.67|19339.67|19458.93|19338.93|8
1640075950000|2021-12-21 08:39:10|19458.77|19338.77|19460.58|19340.58|19460.58|19340.58|19458.06|19338.06|10
1640075960000|2021-12-21 08:39:20|19461.36|19341.36|19465.98|19345.98|19465.98|19345.98|19461.36|19341.36|9
1640075970000|2021-12-21 08:39:30|19465.83|19345.83|19465.8|19345.8|19466.62|19346.62|19465.8|19345.8|10
1640075980000|2021-12-21 08:39:40|19466.23|19346.23|19469.72|19349.72|19469.72|19349.72|19466.23|19346.23|10
1640075990000|2021-12-21 08:39:50|19470.24|19350.24|19470.63|19350.63|19470.67|19350.67|19469.95|19349.95|10
1640076000000|2021-12-21 08:40:00|19470.47|19350.47|19469.69|19349.69|19470.78|19350.78|19469.61|19349.61|9
1640076010000|2021-12-21 08:40:10|19469.7|19349.7|19472.86|19352.86|19472.86|19352.86|19469.7|19349.7|10
1640076020000|2021-12-21 08:40:20|19472.64|19352.64|19475.58|19355.58|19476.25|19356.25|19472.64|19352.64|10
1640076030000|2021-12-21 08:40:30|19475.61|19355.61|19475.94|19355.94|19476.21|19356.21|19475.49|19355.49|10
1640076040000|2021-12-21 08:40:40|19475.41|19355.41|19476.45|19356.45|19476.66|19356.66|19474.77|19354.77|10
1640076050000|2021-12-21 08:40:50|19477.71|19357.71|19478.21|19358.21|19479.31|19359.31|19477.71|19357.71|10
1640076060000|2021-12-21 08:41:00|19478.45|19358.45|19479.76|19359.76|19479.86|19359.86|19478.38|19358.38|9
1640076070000|2021-12-21 08:41:10|19479.99|19359.99|19480.27|19360.27|19480.98|19360.98|19479.99|19359.99|10
1640076080000|2021-12-21 08:41:20|19479.8|19359.8|19477.98|19357.98|19479.8|19359.8|19477.98|19357.98|9
1640076090000|2021-12-21 08:41:30|19477.66|19357.66|19475.2|19355.2|19477.66|19357.66|19475.11|19355.11|10
1640076100000|2021-12-21 08:41:40|19474.71|19354.71|19468.03|19348.03|19474.71|19354.71|19468|19348|10
1640076110000|2021-12-21 08:41:50|19467.81|19347.81|19467.29|19347.29|19467.81|19347.81|19466.6|19346.6|10
1640076120000|2021-12-21 08:42:00|19467.5|19347.5|19467.37|19347.37|19467.9|19347.9|19467.29|19347.29|9
1640076130000|2021-12-21 08:42:10|19467.54|19347.54|19465.09|19345.09|19467.54|19347.54|19464.64|19344.64|10
1640076140000|2021-12-21 08:42:20|19464.71|19344.71|19463.01|19343.01|19464.84|19344.84|19462.83|19342.83|10
1640076150000|2021-12-21 08:42:30|19463.2|19343.2|19462.13|19342.13|19463.62|19343.62|19461.9|19341.9|10
1640076160000|2021-12-21 08:42:40|19462.24|19342.24|19462.06|19342.06|19462.81|19342.81|19461.88|19341.88|10
1640076170000|2021-12-21 08:42:50|19462.27|19342.27|19461.02|19341.02|19462.36|19342.36|19460.77|19340.77|10
1640076180000|2021-12-21 08:43:00|19461.2|19341.2|19459.48|19339.48|19461.2|19341.2|19459.41|19339.41|10
1640076190000|2021-12-21 08:43:10|19459.43|19339.43|19459.77|19339.77|19459.77|19339.77|19458.99|19338.99|10
1640076200000|2021-12-21 08:43:20|19459.64|19339.64|19458.63|19338.63|19459.65|19339.65|19458.21|19338.21|10
1640076210000|2021-12-21 08:43:30|19458.41|19338.41|19456.25|19336.25|19458.41|19338.41|19456.25|19336.25|10
1640076220000|2021-12-21 08:43:40|19456.04|19336.04|19454.2|19334.2|19456.11|19336.11|19454.2|19334.2|10
1640076230000|2021-12-21 08:43:50|19454.14|19334.14|19449.96|19329.96|19454.14|19334.14|19449.59|19329.59|10
1640076240000|2021-12-21 08:44:00|19449.73|19329.73|19448.46|19328.46|19449.84|19329.84|19448.32|19328.32|10
1640076250000|2021-12-21 08:44:10|19448.36|19328.36|19449.27|19329.27|19449.28|19329.28|19448.08|19328.08|9
1640076260000|2021-12-21 08:44:20|19449.38|19329.38|19448.6|19328.6|19449.75|19329.75|19448.6|19328.6|10
1640076270000|2021-12-21 08:44:30|19448.52|19328.52|19448|19328|19448.52|19328.52|19447.82|19327.82|10
1640076280000|2021-12-21 08:44:40|19448.04|19328.04|19446.71|19326.71|19448.21|19328.21|19446.71|19326.71|10
1640076290000|2021-12-21 08:44:50|19446.84|19326.84|19446.17|19326.17|19446.84|19326.84|19446.17|19326.17|10
1640076300000|2021-12-21 08:45:00|19446.16|19326.16|19445.84|19325.84|19446.5|19326.5|19445.84|19325.84|10
1640076310000|2021-12-21 08:45:10|19445.19|19325.19|19442.66|19322.66|19445.51|19325.51|19442.66|19322.66|10
1640076320000|2021-12-21 08:45:20|19442.88|19322.88|19439.18|19319.18|19442.88|19322.88|19439.18|19319.18|10
1640076330000|2021-12-21 08:45:30|19438.99|19318.99|19439.7|19319.7|19440.77|19320.77|19438.68|19318.68|10
1640076340000|2021-12-21 08:45:40|19439.76|19319.76|19440.74|19320.74|19440.74|19320.74|19439.23|19319.23|10
1640076350000|2021-12-21 08:45:50|19440.53|19320.53|19440.94|19320.94|19441.79|19321.79|19440.32|19320.32|10
1640076360000|2021-12-21 08:46:00|19440.86|19320.86|19444.41|19324.41|19444.41|19324.41|19440.79|19320.79|10
1640076370000|2021-12-21 08:46:10|19444.97|19324.97|19442.79|19322.79|19444.97|19324.97|19442.79|19322.79|10
1640076380000|2021-12-21 08:46:20|19442.88|19322.88|19442.02|19322.02|19443.08|19323.08|19441.89|19321.89|10
1640076390000|2021-12-21 08:46:30|19442.35|19322.35|19444.04|19324.04|19444.04|19324.04|19442.35|19322.35|10
1640076400000|2021-12-21 08:46:40|19445.07|19325.07|19446.95|19326.95|19447.91|19327.91|19445.07|19325.07|9
1640076410000|2021-12-21 08:46:50|19446.85|19326.85|19450.58|19330.58|19450.58|19330.58|19446.79|19326.79|10
1640076420000|2021-12-21 08:47:00|19450.95|19330.95|19453.25|19333.25|19453.35|19333.35|19450.95|19330.95|10
1640076430000|2021-12-21 08:47:10|19452.88|19332.88|19451.75|19331.75|19453.97|19333.97|19451.75|19331.75|10
1640076440000|2021-12-21 08:47:20|19452.4|19332.4|19453.48|19333.48|19453.7|19333.7|19452.31|19332.31|10
1640076450000|2021-12-21 08:47:30|19453.75|19333.75|19453.8|19333.8|19454.08|19334.08|19453.74|19333.74|9
1640076460000|2021-12-21 08:47:40|19455.77|19335.77|19455.87|19335.87|19455.87|19335.87|19455.56|19335.56|7
1640076470000|2021-12-21 08:47:50|19455.89|19335.89|19455.9|19335.9|19455.95|19335.95|19455.73|19335.73|10
1640076480000|2021-12-21 08:48:00|19455.83|19335.83|19457.34|19337.34|19457.4|19337.4|19454.85|19334.85|10
1640076490000|2021-12-21 08:48:10|19458.01|19338.01|19460.49|19340.49|19460.49|19340.49|19458.01|19338.01|10
1640076500000|2021-12-21 08:48:20|19460.79|19340.79|19460.9|19340.9|19462.01|19342.01|19460.27|19340.27|10
1640076510000|2021-12-21 08:48:30|19461.08|19341.08|19461.71|19341.71|19461.91|19341.91|19460.42|19340.42|9
1640076520000|2021-12-21 08:48:40|19461.64|19341.64|19461.88|19341.88|19461.88|19341.88|19461.64|19341.64|10
1640076530000|2021-12-21 08:48:50|19461.65|19341.65|19461.58|19341.58|19461.65|19341.65|19460.75|19340.75|8
1640076540000|2021-12-21 08:49:00|19461.7|19341.7|19463.31|19343.31|19463.51|19343.51|19461.7|19341.7|10
1640076550000|2021-12-21 08:49:10|19463.24|19343.24|19463|19343|19464.28|19344.28|19462.71|19342.71|10
1640076560000|2021-12-21 08:49:20|19463.18|19343.18|19459.8|19339.8|19463.18|19343.18|19459.44|19339.44|10
1640076570000|2021-12-21 08:49:30|19459.02|19339.02|19456.36|19336.36|19459.65|19339.65|19456.36|19336.36|10
1640076580000|2021-12-21 08:49:40|19456.03|19336.03|19453.03|19333.03|19456.03|19336.03|19453.03|19333.03|10
1640076590000|2021-12-21 08:49:50|19452.53|19332.53|19451.45|19331.45|19453.15|19333.15|19451.45|19331.45|10
1640076600000|2021-12-21 08:50:00|19450.76|19330.76|19446.05|19326.05|19450.76|19330.76|19446.05|19326.05|8
1640076610000|2021-12-21 08:50:10|19446.56|19326.56|19444.62|19324.62|19446.81|19326.81|19444.62|19324.62|10
1640076620000|2021-12-21 08:50:20|19445.32|19325.32|19447.66|19327.66|19447.66|19327.66|19445.32|19325.32|10
1640076630000|2021-12-21 08:50:30|19447.62|19327.62|19450.51|19330.51|19450.51|19330.51|19447.62|19327.62|10
1640076640000|2021-12-21 08:50:40|19450.21|19330.21|19449.99|19329.99|19450.93|19330.93|19449.99|19329.99|10
1640076650000|2021-12-21 08:50:50|19449.8|19329.8|19445.7|19325.7|19449.8|19329.8|19445.7|19325.7|10
1640076660000|2021-12-21 08:51:00|19446.03|19326.03|19447.46|19327.46|19447.46|19327.46|19446.03|19326.03|10
1640076670000|2021-12-21 08:51:10|19447.84|19327.84|19448.05|19328.05|19448.29|19328.29|19447.66|19327.66|10
1640076680000|2021-12-21 08:51:20|19448.04|19328.04|19448.77|19328.77|19448.77|19328.77|19447.95|19327.95|9
1640076690000|2021-12-21 08:51:30|19448.78|19328.78|19449.1|19329.1|19449.1|19329.1|19448.66|19328.66|10
1640076700000|2021-12-21 08:51:40|19449.15|19329.15|19448.72|19328.72|19449.63|19329.63|19448.68|19328.68|8
1640076710000|2021-12-21 08:51:50|19449.32|19329.32|19451.21|19331.21|19451.21|19331.21|19449.24|19329.24|10
1640076720000|2021-12-21 08:52:00|19451.4|19331.4|19450.85|19330.85|19451.66|19331.66|19450.75|19330.75|10
1640076730000|2021-12-21 08:52:10|19451.56|19331.56|19454.12|19334.12|19454.12|19334.12|19451.56|19331.56|10
1640076740000|2021-12-21 08:52:20|19454.29|19334.29|19453.65|19333.65|19454.29|19334.29|19453.35|19333.35|8
1640076750000|2021-12-21 08:52:30|19453.74|19333.74|19454.42|19334.42|19454.43|19334.43|19453.72|19333.72|9
1640076760000|2021-12-21 08:52:40|19454.72|19334.72|19454.92|19334.92|19454.92|19334.92|19454.6|19334.6|9
1640076770000|2021-12-21 08:52:50|19454.95|19334.95|19455.12|19335.12|19455.74|19335.74|19454.95|19334.95|9
1640076780000|2021-12-21 08:53:00|19455.32|19335.32|19455.69|19335.69|19455.69|19335.69|19454.77|19334.77|9
1640076790000|2021-12-21 08:53:10|19455.99|19335.99|19458.75|19338.75|19458.75|19338.75|19455.99|19335.99|10
1640076800000|2021-12-21 08:53:20|19458.52|19338.52|19462.75|19342.75|19462.91|19342.91|19458.26|19338.26|10
1640076810000|2021-12-21 08:53:30|19462.76|19342.76|19463.65|19343.65|19464.44|19344.44|19462.76|19342.76|10
1640076820000|2021-12-21 08:53:40|19463.02|19343.02|19462.86|19342.86|19463.02|19343.02|19462.32|19342.32|9
1640076830000|2021-12-21 08:53:50|19462.95|19342.95|19462.43|19342.43|19463.18|19343.18|19462.4|19342.4|8
1640076840000|2021-12-21 08:54:00|19463.23|19343.23|19460.24|19340.24|19463.23|19343.23|19460.24|19340.24|10
1640076850000|2021-12-21 08:54:10|19460.04|19340.04|19460.13|19340.13|19460.9|19340.9|19459.99|19339.99|10
1640076860000|2021-12-21 08:54:20|19460.17|19340.17|19460|19340|19461.14|19341.14|19460|19340|9
1640076870000|2021-12-21 08:54:30|19460.04|19340.04|19457.87|19337.87|19460.04|19340.04|19457.87|19337.87|9
1640076880000|2021-12-21 08:54:40|19458.09|19338.09|19458.5|19338.5|19458.5|19338.5|19457.42|19337.42|10
1640076890000|2021-12-21 08:54:50|19458.59|19338.59|19460.11|19340.11|19460.11|19340.11|19458.59|19338.59|10
1640076900000|2021-12-21 08:55:00|19459.88|19339.88|19460.33|19340.33|19460.33|19340.33|19459.52|19339.52|10
1640076910000|2021-12-21 08:55:10|19460.43|19340.43|19462.55|19342.55|19462.55|19342.55|19460.33|19340.33|9
1640076920000|2021-12-21 08:55:20|19463.37|19343.37|19464.4|19344.4|19464.58|19344.58|19463.37|19343.37|10
1640076930000|2021-12-21 08:55:30|19464.82|19344.82|19466.83|19346.83|19466.84|19346.84|19464.82|19344.82|10
1640076940000|2021-12-21 08:55:40|19466.53|19346.53|19467.59|19347.59|19467.59|19347.59|19465.48|19345.48|10
1640076950000|2021-12-21 08:55:50|19467.29|19347.29|19464.53|19344.53|19467.29|19347.29|19463.99|19343.99|10
1640076960000|2021-12-21 08:56:00|19464.38|19344.38|19463.75|19343.75|19464.38|19344.38|19463.75|19343.75|10
1640076970000|2021-12-21 08:56:10|19463.82|19343.82|19463.91|19343.91|19463.99|19343.99|19463.5|19343.5|9
1640076980000|2021-12-21 08:56:20|19463.79|19343.79|19462.97|19342.97|19463.79|19343.79|19462.82|19342.82|10
1640076990000|2021-12-21 08:56:30|19463.05|19343.05|19458.15|19338.15|19463.05|19343.05|19458.15|19338.15|10
1640077000000|2021-12-21 08:56:40|19457.3|19337.3|19453.25|19333.25|19457.3|19337.3|19452.87|19332.87|9
1640077010000|2021-12-21 08:56:50|19452.72|19332.72|19451.24|19331.24|19452.72|19332.72|19451.24|19331.24|10
1640077020000|2021-12-21 08:57:00|19450.95|19330.95|19450.66|19330.66|19450.98|19330.98|19450.28|19330.28|10
1640077030000|2021-12-21 08:57:10|19451.1|19331.1|19436.17|19316.17|19451.1|19331.1|19436.17|19316.17|10
1640077040000|2021-12-21 08:57:20|19435.09|19315.09|19434.39|19314.39|19435.47|19315.47|19433.33|19313.33|10
1640077050000|2021-12-21 08:57:30|19434.47|19314.47|19434.98|19314.98|19435.23|19315.23|19434.47|19314.47|10
1640077060000|2021-12-21 08:57:40|19435.75|19315.75|19433.98|19313.98|19435.75|19315.75|19433.67|19313.67|10
1640077070000|2021-12-21 08:57:50|19433.67|19313.67|19433.11|19313.11|19433.67|19313.67|19432.88|19312.88|9
1640077080000|2021-12-21 08:58:00|19433.64|19313.64|19435.22|19315.22|19435.22|19315.22|19433.64|19313.64|9
1640077090000|2021-12-21 08:58:10|19435.9|19315.9|19435.69|19315.69|19435.97|19315.97|19434.74|19314.74|9
1640077100000|2021-12-21 08:58:20|19435.96|19315.96|19435.83|19315.83|19435.96|19315.96|19435.2|19315.2|10
1640077110000|2021-12-21 08:58:30|19435.39|19315.39|19434.9|19314.9|19435.44|19315.44|19433.91|19313.91|10
1640077120000|2021-12-21 08:58:40|19434.95|19314.95|19436.98|19316.98|19436.98|19316.98|19434.43|19314.43|9
1640077130000|2021-12-21 08:58:50|19437.05|19317.05|19436.5|19316.5|19437.7|19317.7|19436.5|19316.5|10
1640077140000|2021-12-21 08:59:00|19436.39|19316.39|19435.53|19315.53|19436.39|19316.39|19435.11|19315.11|9
1640077150000|2021-12-21 08:59:10|19435.58|19315.58|19437.02|19317.02|19437.02|19317.02|19435.58|19315.58|10
1640077160000|2021-12-21 08:59:20|19437.01|19317.01|19439.64|19319.64|19439.64|19319.64|19437.01|19317.01|10
1640077170000|2021-12-21 08:59:30|19439.49|19319.49|19440.41|19320.41|19440.41|19320.41|19439.49|19319.49|10
1640077180000|2021-12-21 08:59:40|19440.46|19320.46|19441.77|19321.77|19441.77|19321.77|19440.46|19320.46|10
1640077190000|2021-12-21 08:59:50|19441.88|19321.88|19443.86|19323.86|19443.86|19323.86|19441.88|19321.88|9
1640077200000|2021-12-21 09:00:00|19444.11|19324.11|19443.88|19323.88|19444.11|19324.11|19443.46|19323.46|10
1640077210000|2021-12-21 09:00:10|19443.83|19323.83|19446.31|19326.31|19446.31|19326.31|19443.83|19323.83|9
1640077220000|2021-12-21 09:00:20|19446.91|19326.91|19452.13|19332.13|19452.66|19332.66|19446.42|19326.42|10
1640077230000|2021-12-21 09:00:30|19452.5|19332.5|19457.52|19337.52|19457.52|19337.52|19452.03|19332.03|10
1640077240000|2021-12-21 09:00:40|19460.2|19340.2|19466.24|19346.24|19466.24|19346.24|19460.2|19340.2|10
1640077250000|2021-12-21 09:00:50|19467.51|19347.51|19468.2|19348.2|19468.63|19348.63|19467.25|19347.25|10
1640077260000|2021-12-21 09:01:00|19467.21|19347.21|19466.98|19346.98|19467.51|19347.51|19463.36|19343.36|9
1640077270000|2021-12-21 09:01:10|19464.45|19344.45|19465.65|19345.65|19465.65|19345.65|19464.15|19344.15|10
1640077280000|2021-12-21 09:01:20|19466.07|19346.07|19462.04|19342.04|19466.38|19346.38|19462.04|19342.04|10
1640077290000|2021-12-21 09:01:30|19462.1|19342.1|19459.43|19339.43|19464.1|19344.1|19459.11|19339.11|10
1640077300000|2021-12-21 09:01:40|19458.78|19338.78|19448.36|19328.36|19458.78|19338.78|19448.36|19328.36|10
1640077310000|2021-12-21 09:01:50|19443.72|19323.72|19436.25|19316.25|19443.72|19323.72|19436.24|19316.24|10
1640077320000|2021-12-21 09:02:00|19437.12|19317.12|19434.89|19314.89|19437.12|19317.12|19433.2|19313.2|10
1640077330000|2021-12-21 09:02:10|19435.72|19315.72|19434.64|19314.64|19436.78|19316.78|19434.64|19314.64|9
1640077340000|2021-12-21 09:02:20|19433.9|19313.9|19431.94|19311.94|19433.9|19313.9|19431.02|19311.02|10
1640077350000|2021-12-21 09:02:30|19431.48|19311.48|19428.53|19308.53|19431.48|19311.48|19428.53|19308.53|10
1640077360000|2021-12-21 09:02:40|19427.94|19307.94|19425.23|19305.23|19427.94|19307.94|19424.91|19304.91|10
1640077370000|2021-12-21 09:02:50|19425.11|19305.11|19425.4|19305.4|19425.4|19305.4|19423.19|19303.19|10
1640077380000|2021-12-21 09:03:00|19425.75|19305.75|19430|19310|19430.48|19310.48|19425.75|19305.75|10
1640077390000|2021-12-21 09:03:10|19429.07|19309.07|19434.09|19314.09|19436.75|19316.75|19429.07|19309.07|10
1640077400000|2021-12-21 09:03:20|19434.06|19314.06|19435.24|19315.24|19435.24|19315.24|19434.06|19314.06|10
1640077410000|2021-12-21 09:03:30|19435.31|19315.31|19435.94|19315.94|19436.45|19316.45|19435.31|19315.31|10
1640077420000|2021-12-21 09:03:40|19435.46|19315.46|19436.38|19316.38|19436.46|19316.46|19433.85|19313.85|10
1640077430000|2021-12-21 09:03:50|19436.45|19316.45|19438.51|19318.51|19438.64|19318.64|19436.35|19316.35|10
1640077440000|2021-12-21 09:04:00|19438.44|19318.44|19439.4|19319.4|19439.7|19319.7|19438.4|19318.4|10
1640077450000|2021-12-21 09:04:10|19439.34|19319.34|19439.67|19319.67|19440.02|19320.02|19438.84|19318.84|10
1640077460000|2021-12-21 09:04:20|19439.91|19319.91|19440.34|19320.34|19441.17|19321.17|19439.68|19319.68|9
1640077470000|2021-12-21 09:04:30|19440.26|19320.26|19437.37|19317.37|19440.26|19320.26|19437.37|19317.37|9
1640077480000|2021-12-21 09:04:40|19437.48|19317.48|19435.92|19315.92|19437.48|19317.48|19435.92|19315.92|10
1640077490000|2021-12-21 09:04:50|19436.19|19316.19|19435.98|19315.98|19436.65|19316.65|19435.98|19315.98|9
1640077500000|2021-12-21 09:05:00|19435.43|19315.43|19436.74|19316.74|19436.74|19316.74|19435.43|19315.43|10
1640077510000|2021-12-21 09:05:10|19436.81|19316.81|19438.05|19318.05|19438.05|19318.05|19436.53|19316.53|10
1640077520000|2021-12-21 09:05:20|19438.86|19318.86|19442.32|19322.32|19442.32|19322.32|19438.78|19318.78|10
1640077530000|2021-12-21 09:05:30|19441.56|19321.56|19444.56|19324.56|19444.64|19324.64|19441.56|19321.56|10
1640077540000|2021-12-21 09:05:40|19444.89|19324.89|19444.98|19324.98|19445.92|19325.92|19444.82|19324.82|10
1640077550000|2021-12-21 09:05:50|19444.86|19324.86|19445.62|19325.62|19445.74|19325.74|19444.1|19324.1|10
1640077560000|2021-12-21 09:06:00|19445.72|19325.72|19446.95|19326.95|19446.95|19326.95|19445.55|19325.55|10
1640077570000|2021-12-21 09:06:10|19447.24|19327.24|19450.12|19330.12|19450.18|19330.18|19446.29|19326.29|9
1640077580000|2021-12-21 09:06:20|19450.03|19330.03|19449.07|19329.07|19450.14|19330.14|19448.96|19328.96|9
1640077590000|2021-12-21 09:06:30|19448.66|19328.66|19445.63|19325.63|19448.7|19328.7|19445.63|19325.63|10
1640077600000|2021-12-21 09:06:40|19444.47|19324.47|19441.12|19321.12|19444.47|19324.47|19441.12|19321.12|9
1640077610000|2021-12-21 09:06:50|19440.87|19320.87|19438.98|19318.98|19440.87|19320.87|19438.98|19318.98|9
1640077620000|2021-12-21 09:07:00|19439.17|19319.17|19434.83|19314.83|19439.17|19319.17|19434.83|19314.83|10
1640077630000|2021-12-21 09:07:10|19436.02|19316.02|19436.69|19316.69|19436.69|19316.69|19435.51|19315.51|10
1640077640000|2021-12-21 09:07:20|19436.84|19316.84|19440.21|19320.21|19440.63|19320.63|19436.84|19316.84|10
1640077650000|2021-12-21 09:07:30|19440.44|19320.44|19439.47|19319.47|19441.17|19321.17|19439.29|19319.29|9
1640077660000|2021-12-21 09:07:40|19438.99|19318.99|19438.44|19318.44|19439.16|19319.16|19438.14|19318.14|10
1640077670000|2021-12-21 09:07:50|19438.26|19318.26|19439.88|19319.88|19439.88|19319.88|19438.08|19318.08|10
1640077680000|2021-12-21 09:08:00|19439.8|19319.8|19442.71|19322.71|19442.71|19322.71|19439.7|19319.7|10
1640077690000|2021-12-21 09:08:10|19443.42|19323.42|19442.32|19322.32|19443.45|19323.45|19442.32|19322.32|10
1640077700000|2021-12-21 09:08:20|19442.59|19322.59|19445.25|19325.25|19445.25|19325.25|19442.55|19322.55|10
1640077710000|2021-12-21 09:08:30|19445.22|19325.22|19451.6|19331.6|19451.6|19331.6|19445.22|19325.22|10
1640077720000|2021-12-21 09:08:40|19452|19332|19452.67|19332.67|19453.74|19333.74|19451.59|19331.59|9
1640077730000|2021-12-21 09:08:50|19452.54|19332.54|19451.94|19331.94|19453.51|19333.51|19451.89|19331.89|10
1640077740000|2021-12-21 09:09:00|19452.01|19332.01|19451.55|19331.55|19452.01|19332.01|19449.51|19329.51|10
1640077750000|2021-12-21 09:09:10|19451.86|19331.86|19454.08|19334.08|19454.08|19334.08|19451.86|19331.86|10
1640077760000|2021-12-21 09:09:20|19455.95|19335.95|19456.33|19336.33|19456.33|19336.33|19455.2|19335.2|10
1640077770000|2021-12-21 09:09:30|19456.59|19336.59|19457.39|19337.39|19457.42|19337.42|19456.59|19336.59|10
1640077780000|2021-12-21 09:09:40|19457.65|19337.65|19457.61|19337.61|19458.29|19338.29|19457.23|19337.23|10
1640077790000|2021-12-21 09:09:50|19457.49|19337.49|19456.31|19336.31|19457.74|19337.74|19456.31|19336.31|9
1640077800000|2021-12-21 09:10:00|19456.6|19336.6|19456.27|19336.27|19456.63|19336.63|19455.87|19335.87|9
1640077810000|2021-12-21 09:10:10|19456.01|19336.01|19462.25|19342.25|19462.25|19342.25|19456.01|19336.01|10
1640077820000|2021-12-21 09:10:20|19463.37|19343.37|19459.6|19339.6|19463.47|19343.47|19459.6|19339.6|10
1640077830000|2021-12-21 09:10:30|19458.84|19338.84|19458.18|19338.18|19458.84|19338.84|19456.6|19336.6|10
1640077840000|2021-12-21 09:10:40|19457.87|19337.87|19459.2|19339.2|19459.2|19339.2|19457.87|19337.87|8
1640077850000|2021-12-21 09:10:50|19459.43|19339.43|19462.48|19342.48|19462.56|19342.56|19459.43|19339.43|9
1640077860000|2021-12-21 09:11:00|19462.38|19342.38|19461.9|19341.9|19462.98|19342.98|19461.9|19341.9|10
1640077870000|2021-12-21 09:11:10|19461.82|19341.82|19464.81|19344.81|19464.81|19344.81|19461.7|19341.7|10
1640077880000|2021-12-21 09:11:20|19464.86|19344.86|19465.3|19345.3|19465.3|19345.3|19464.56|19344.56|10
1640077890000|2021-12-21 09:11:30|19464.62|19344.62|19463.3|19343.3|19464.62|19344.62|19463.26|19343.26|10
1640077900000|2021-12-21 09:11:40|19463.17|19343.17|19464.74|19344.74|19464.88|19344.88|19462.95|19342.95|10
1640077910000|2021-12-21 09:11:50|19464.81|19344.81|19465.81|19345.81|19466.11|19346.11|19464.59|19344.59|9
1640077920000|2021-12-21 09:12:00|19465.4|19345.4|19463.57|19343.57|19466.3|19346.3|19463.57|19343.57|10
1640077930000|2021-12-21 09:12:10|19463.17|19343.17|19454.44|19334.44|19463.23|19343.23|19454.44|19334.44|10
1640077940000|2021-12-21 09:12:20|19454.17|19334.17|19430.74|19310.74|19454.65|19334.65|19429.91|19309.91|10
1640077950000|2021-12-21 09:12:30|19431.72|19311.72|19437.69|19317.69|19437.69|19317.69|19431.63|19311.63|10
1640077960000|2021-12-21 09:12:40|19437.86|19317.86|19439.49|19319.49|19439.69|19319.69|19437.86|19317.86|10
1640077970000|2021-12-21 09:12:50|19439.68|19319.68|19440.23|19320.23|19440.4|19320.4|19439.49|19319.49|9
1640077980000|2021-12-21 09:13:00|19440.99|19320.99|19440.11|19320.11|19441.52|19321.52|19440.11|19320.11|10
1640077990000|2021-12-21 09:13:10|19439.65|19319.65|19437.21|19317.21|19439.65|19319.65|19437.21|19317.21|8
1640078000000|2021-12-21 09:13:20|19437.19|19317.19|19437.1|19317.1|19437.67|19317.67|19436.85|19316.85|10
1640078010000|2021-12-21 09:13:30|19437.75|19317.75|19436.7|19316.7|19437.93|19317.93|19436.7|19316.7|9
1640078020000|2021-12-21 09:13:40|19436.61|19316.61|19435.21|19315.21|19436.61|19316.61|19434.96|19314.96|9
1640078030000|2021-12-21 09:13:50|19434.98|19314.98|19436.3|19316.3|19436.3|19316.3|19434.6|19314.6|10
1640078040000|2021-12-21 09:14:00|19436.16|19316.16|19436.64|19316.64|19436.64|19316.64|19435.66|19315.66|8
1640078050000|2021-12-21 09:14:10|19436.69|19316.69|19437.1|19317.1|19437.2|19317.2|19436.31|19316.31|10
1640078060000|2021-12-21 09:14:20|19436.97|19316.97|19437.7|19317.7|19437.7|19317.7|19436.97|19316.97|10
1640078070000|2021-12-21 09:14:30|19437.45|19317.45|19436.82|19316.82|19438.47|19318.47|19436.82|19316.82|10
1640078080000|2021-12-21 09:14:40|19436.81|19316.81|19436.62|19316.62|19436.94|19316.94|19436.54|19316.54|9
1640078090000|2021-12-21 09:14:50|19436.57|19316.57|19436.23|19316.23|19436.65|19316.65|19436.08|19316.08|10
1640078100000|2021-12-21 09:15:00|19436.1|19316.1|19436.51|19316.51|19436.51|19316.51|19435.41|19315.41|9
1640078110000|2021-12-21 09:15:10|19436.46|19316.46|19436.63|19316.63|19437.17|19317.17|19435.9|19315.9|10
1640078120000|2021-12-21 09:15:20|19436.88|19316.88|19437.68|19317.68|19438.66|19318.66|19436.88|19316.88|10
1640078130000|2021-12-21 09:15:30|19437.88|19317.88|19436.78|19316.78|19438.23|19318.23|19436.78|19316.78|9
1640078140000|2021-12-21 09:15:40|19436.19|19316.19|19430.92|19310.92|19438.39|19318.39|19430.92|19310.92|10
1640078150000|2021-12-21 09:15:50|19430.52|19310.52|19429.8|19309.8|19431.29|19311.29|19429.48|19309.48|10
1640078160000|2021-12-21 09:16:00|19430|19310|19429.09|19309.09|19430.27|19310.27|19429.09|19309.09|10
1640078170000|2021-12-21 09:16:10|19429.3|19309.3|19428.29|19308.29|19429.37|19309.37|19427.88|19307.88|10
1640078180000|2021-12-21 09:16:20|19428.58|19308.58|19429.1|19309.1|19429.12|19309.12|19428.58|19308.58|9
1640078190000|2021-12-21 09:16:30|19428.8|19308.8|19428.02|19308.02|19428.8|19308.8|19427.72|19307.72|8
1640078200000|2021-12-21 09:16:40|19427.59|19307.59|19429.05|19309.05|19429.05|19309.05|19427.59|19307.59|10
1640078210000|2021-12-21 09:16:50|19428.93|19308.93|19428.43|19308.43|19429.61|19309.61|19428.43|19308.43|10
1640078220000|2021-12-21 09:17:00|19428.21|19308.21|19427.29|19307.29|19428.25|19308.25|19426.74|19306.74|10
1640078230000|2021-12-21 09:17:10|19427.36|19307.36|19425.96|19305.96|19427.63|19307.63|19425.96|19305.96|10
1640078240000|2021-12-21 09:17:20|19425.26|19305.26|19422.73|19302.73|19425.47|19305.47|19422.73|19302.73|10
1640078250000|2021-12-21 09:17:30|19422.74|19302.74|19422.84|19302.84|19422.84|19302.84|19421.85|19301.85|10
1640078260000|2021-12-21 09:17:40|19423.12|19303.12|19424.18|19304.18|19424.18|19304.18|19422.78|19302.78|10
1640078270000|2021-12-21 09:17:50|19424.54|19304.54|19424.76|19304.76|19425.19|19305.19|19424.09|19304.09|10
1640078280000|2021-12-21 09:18:00|19424.59|19304.59|19425.28|19305.28|19425.28|19305.28|19424.1|19304.1|9
1640078290000|2021-12-21 09:18:10|19425.19|19305.19|19427.79|19307.79|19427.79|19307.79|19425.19|19305.19|10
1640078300000|2021-12-21 09:18:20|19428.83|19308.83|19430.38|19310.38|19430.76|19310.76|19428.83|19308.83|10
1640078310000|2021-12-21 09:18:30|19430.18|19310.18|19429.62|19309.62|19430.8|19310.8|19429.18|19309.18|10
1640078320000|2021-12-21 09:18:40|19429.79|19309.79|19428.47|19308.47|19429.81|19309.81|19428.47|19308.47|10
1640078330000|2021-12-21 09:18:50|19428.37|19308.37|19428.72|19308.72|19429.2|19309.2|19428.07|19308.07|10
1640078340000|2021-12-21 09:19:00|19428.73|19308.73|19429.5|19309.5|19429.5|19309.5|19428.73|19308.73|8
1640078350000|2021-12-21 09:19:10|19429.62|19309.62|19428.94|19308.94|19430.04|19310.04|19428.94|19308.94|10
1640078360000|2021-12-21 09:19:20|19428.66|19308.66|19427.91|19307.91|19429.33|19309.33|19427.91|19307.91|10
1640078370000|2021-12-21 09:19:30|19427.07|19307.07|19427.15|19307.15|19427.43|19307.43|19426.98|19306.98|10
1640078380000|2021-12-21 09:19:40|19427.09|19307.09|19426.02|19306.02|19427.09|19307.09|19425.92|19305.92|10
1640078390000|2021-12-21 09:19:50|19423.8|19303.8|19414.58|19294.58|19423.8|19303.8|19414.58|19294.58|10
1640078400000|2021-12-21 09:20:00|19414.69|19294.69|19414.77|19294.77|19416.28|19296.28|19414.19|19294.19|10
1640078410000|2021-12-21 09:20:10|19414.89|19294.89|19413.67|19293.67|19415.11|19295.11|19413.34|19293.34|10
1640078420000|2021-12-21 09:20:20|19413.84|19293.84|19414.47|19294.47|19415.04|19295.04|19413.77|19293.77|10
1640078430000|2021-12-21 09:20:30|19414.67|19294.67|19415.91|19295.91|19415.91|19295.91|19414.34|19294.34|10
1640078440000|2021-12-21 09:20:40|19415.33|19295.33|19413.37|19293.37|19415.85|19295.85|19413.37|19293.37|10
1640078450000|2021-12-21 09:20:50|19413.02|19293.02|19414.23|19294.23|19414.23|19294.23|19412.93|19292.93|10
1640078460000|2021-12-21 09:21:00|19414.79|19294.79|19413.37|19293.37|19414.79|19294.79|19413.37|19293.37|10
1640078470000|2021-12-21 09:21:10|19412.94|19292.94|19412.32|19292.32|19412.94|19292.94|19412.22|19292.22|10
1640078480000|2021-12-21 09:21:20|19412.83|19292.83|19413.27|19293.27|19413.27|19293.27|19412.31|19292.31|9
1640078490000|2021-12-21 09:21:30|19413.21|19293.21|19414.41|19294.41|19414.41|19294.41|19413.21|19293.21|10
1640078500000|2021-12-21 09:21:40|19414.57|19294.57|19414.82|19294.82|19414.99|19294.99|19413.81|19293.81|9
1640078510000|2021-12-21 09:21:50|19415.63|19295.63|19417.36|19297.36|19418.04|19298.04|19415.63|19295.63|10
1640078520000|2021-12-21 09:22:00|19417.35|19297.35|19419.08|19299.08|19419.81|19299.81|19417.35|19297.35|10
1640078530000|2021-12-21 09:22:10|19418.56|19298.56|19415.72|19295.72|19418.56|19298.56|19415.72|19295.72|10
1640078540000|2021-12-21 09:22:20|19415.36|19295.36|19414.34|19294.34|19415.37|19295.37|19414.18|19294.18|10
1640078550000|2021-12-21 09:22:30|19414.1|19294.1|19413.12|19293.12|19414.1|19294.1|19412.71|19292.71|10
1640078560000|2021-12-21 09:22:40|19413.08|19293.08|19407.54|19287.54|19413.11|19293.11|19407.24|19287.24|9
1640078570000|2021-12-21 09:22:50|19407.28|19287.28|19405.91|19285.91|19407.4|19287.4|19405.66|19285.66|10
1640078580000|2021-12-21 09:23:00|19405.63|19285.63|19405.39|19285.39|19406.04|19286.04|19405.22|19285.22|10
1640078590000|2021-12-21 09:23:10|19405.08|19285.08|19406.33|19286.33|19406.33|19286.33|19405.08|19285.08|10
1640078600000|2021-12-21 09:23:20|19406.21|19286.21|19406.87|19286.87|19408.25|19288.25|19406.21|19286.21|10
1640078610000|2021-12-21 09:23:30|19406.38|19286.38|19407.35|19287.35|19407.35|19287.35|19406.32|19286.32|10
1640078620000|2021-12-21 09:23:40|19407.31|19287.31|19407.78|19287.78|19408.01|19288.01|19406.97|19286.97|10
1640078630000|2021-12-21 09:23:50|19407.36|19287.36|19406.66|19286.66|19407.53|19287.53|19406.66|19286.66|9
1640078640000|2021-12-21 09:24:00|19406.92|19286.92|19406.54|19286.54|19407.12|19287.12|19406.49|19286.49|9
1640078650000|2021-12-21 09:24:10|19406.39|19286.39|19405.75|19285.75|19406.39|19286.39|19405.59|19285.59|8
1640078660000|2021-12-21 09:24:20|19405.3|19285.3|19408.47|19288.47|19408.47|19288.47|19405.3|19285.3|8
1640078670000|2021-12-21 09:24:30|19409.08|19289.08|19411.78|19291.78|19411.78|19291.78|19409.08|19289.08|10
1640078680000|2021-12-21 09:24:40|19412.17|19292.17|19412.05|19292.05|19412.27|19292.27|19411|19291|10
1640078690000|2021-12-21 09:24:50|19412.2|19292.2|19416.93|19296.93|19416.93|19296.93|19412.2|19292.2|10
1640078700000|2021-12-21 09:25:00|19419.34|19299.34|19422.03|19302.03|19422.03|19302.03|19419.34|19299.34|10
1640078710000|2021-12-21 09:25:10|19422.19|19302.19|19421.47|19301.47|19422.19|19302.19|19420.47|19300.47|9
1640078720000|2021-12-21 09:25:20|19421.48|19301.48|19423.66|19303.66|19423.66|19303.66|19421.48|19301.48|10
1640078730000|2021-12-21 09:25:30|19423.67|19303.67|19423.61|19303.61|19423.96|19303.96|19423.61|19303.61|8
1640078740000|2021-12-21 09:25:40|19423.46|19303.46|19424.09|19304.09|19424.09|19304.09|19423.16|19303.16|10
1640078750000|2021-12-21 09:25:50|19424.14|19304.14|19423.78|19303.78|19424.14|19304.14|19423.78|19303.78|8
1640078760000|2021-12-21 09:26:00|19423.75|19303.75|19424.26|19304.26|19424.26|19304.26|19423.48|19303.48|9
1640078770000|2021-12-21 09:26:10|19423.57|19303.57|19425.88|19305.88|19425.88|19305.88|19423.57|19303.57|9
1640078780000|2021-12-21 09:26:20|19425.61|19305.61|19425.99|19305.99|19426.22|19306.22|19425.39|19305.39|10
1640078790000|2021-12-21 09:26:30|19426.01|19306.01|19426.43|19306.43|19426.56|19306.56|19426.01|19306.01|9
1640078800000|2021-12-21 09:26:40|19426.45|19306.45|19426.77|19306.77|19427.14|19307.14|19426.45|19306.45|9
1640078810000|2021-12-21 09:26:50|19426.55|19306.55|19427.22|19307.22|19427.41|19307.41|19426.55|19306.55|10
1640078820000|2021-12-21 09:27:00|19428.31|19308.31|19430.81|19310.81|19430.81|19310.81|19428.31|19308.31|10
1640078830000|2021-12-21 09:27:10|19430.72|19310.72|19429.17|19309.17|19430.92|19310.92|19429.01|19309.01|9
1640078840000|2021-12-21 09:27:20|19428.75|19308.75|19427.84|19307.84|19429.21|19309.21|19427.84|19307.84|9
1640078850000|2021-12-21 09:27:30|19427.75|19307.75|19427.79|19307.79|19428.35|19308.35|19427.71|19307.71|9
1640078860000|2021-12-21 09:27:40|19427.78|19307.78|19427.18|19307.18|19427.78|19307.78|19427.18|19307.18|10
1640078870000|2021-12-21 09:27:50|19427.19|19307.19|19428.67|19308.67|19428.67|19308.67|19426.79|19306.79|10
1640078880000|2021-12-21 09:28:00|19428.85|19308.85|19427.72|19307.72|19428.91|19308.91|19427.72|19307.72|10
1640078890000|2021-12-21 09:28:10|19427.81|19307.81|19433.51|19313.51|19433.51|19313.51|19427.81|19307.81|10
1640078900000|2021-12-21 09:28:20|19433.57|19313.57|19435.32|19315.32|19435.32|19315.32|19433.57|19313.57|9
1640078910000|2021-12-21 09:28:30|19435.41|19315.41|19434.24|19314.24|19435.41|19315.41|19433.41|19313.41|10
1640078920000|2021-12-21 09:28:40|19435.18|19315.18|19435.67|19315.67|19436.62|19316.62|19434.81|19314.81|9
1640078930000|2021-12-21 09:28:50|19435.79|19315.79|19433.84|19313.84|19435.79|19315.79|19433.84|19313.84|9
1640078940000|2021-12-21 09:29:00|19433.64|19313.64|19433.41|19313.41|19433.72|19313.72|19433.39|19313.39|9
1640078950000|2021-12-21 09:29:10|19433.52|19313.52|19433.52|19313.52|19434.14|19314.14|19433.24|19313.24|10
1640078960000|2021-12-21 09:29:20|19433.28|19313.28|19431.4|19311.4|19433.28|19313.28|19431.4|19311.4|9
1640078970000|2021-12-21 09:29:30|19431.14|19311.14|19431.2|19311.2|19431.74|19311.74|19430.9|19310.9|10
1640078980000|2021-12-21 09:29:40|19431.46|19311.46|19432.53|19312.53|19432.53|19312.53|19431.37|19311.37|10
1640078990000|2021-12-21 09:29:50|19432.69|19312.69|19434.11|19314.11|19434.11|19314.11|19432.69|19312.69|10
1640079000000|2021-12-21 09:30:00|19435.84|19315.84|19437.43|19317.43|19437.47|19317.47|19435.84|19315.84|10
1640079010000|2021-12-21 09:30:10|19437.52|19317.52|19438.89|19318.89|19438.89|19318.89|19437.52|19317.52|10
1640079020000|2021-12-21 09:30:20|19439.14|19319.14|19440.07|19320.07|19440.59|19320.59|19439.14|19319.14|10
1640079030000|2021-12-21 09:30:30|19440.03|19320.03|19441.45|19321.45|19441.49|19321.49|19439.98|19319.98|10
1640079040000|2021-12-21 09:30:40|19441.49|19321.49|19440.38|19320.38|19441.91|19321.91|19440.05|19320.05|10
1640079050000|2021-12-21 09:30:50|19440.65|19320.65|19439.83|19319.83|19440.65|19320.65|19439.83|19319.83|10
1640079060000|2021-12-21 09:31:00|19439.51|19319.51|19435.4|19315.4|19439.51|19319.51|19435.4|19315.4|10
1640079070000|2021-12-21 09:31:10|19435.76|19315.76|19434.35|19314.35|19435.76|19315.76|19434.18|19314.18|9
1640079080000|2021-12-21 09:31:20|19434.5|19314.5|19432.89|19312.89|19434.5|19314.5|19432.89|19312.89|10
1640079090000|2021-12-21 09:31:30|19433.25|19313.25|19433.12|19313.12|19433.25|19313.25|19432.38|19312.38|10
1640079100000|2021-12-21 09:31:40|19433.13|19313.13|19432.55|19312.55|19433.13|19313.13|19432.3|19312.3|10
1640079110000|2021-12-21 09:31:50|19432.3|19312.3|19431.99|19311.99|19432.88|19312.88|19431.53|19311.53|10
1640079120000|2021-12-21 09:32:00|19432.02|19312.02|19431.97|19311.97|19432.28|19312.28|19431.79|19311.79|8
1640079130000|2021-12-21 09:32:10|19431.65|19311.65|19431.28|19311.28|19431.95|19311.95|19431.28|19311.28|10
1640079140000|2021-12-21 09:32:20|19431.22|19311.22|19430.78|19310.78|19431.44|19311.44|19430.78|19310.78|10
1640079150000|2021-12-21 09:32:30|19430.68|19310.68|19426.93|19306.93|19430.68|19310.68|19426.93|19306.93|10
1640079160000|2021-12-21 09:32:40|19427.33|19307.33|19427.04|19307.04|19427.42|19307.42|19427.04|19307.04|9
1640079170000|2021-12-21 09:32:50|19427.21|19307.21|19427.22|19307.22|19427.27|19307.27|19426.06|19306.06|10
1640079180000|2021-12-21 09:33:00|19427.27|19307.27|19427.47|19307.47|19427.61|19307.61|19426.22|19306.22|10
1640079190000|2021-12-21 09:33:10|19427.59|19307.59|19429.2|19309.2|19429.3|19309.3|19427.41|19307.41|9
1640079200000|2021-12-21 09:33:20|19429.6|19309.6|19430.87|19310.87|19430.87|19310.87|19429.6|19309.6|8
1640079210000|2021-12-21 09:33:30|19430.93|19310.93|19433.18|19313.18|19433.45|19313.45|19430.64|19310.64|10
1640079220000|2021-12-21 09:33:40|19433.16|19313.16|19434.06|19314.06|19434.06|19314.06|19432.94|19312.94|9
1640079230000|2021-12-21 09:33:50|19434.14|19314.14|19434.14|19314.14|19434.44|19314.44|19434.08|19314.08|10
1640079240000|2021-12-21 09:34:00|19434.59|19314.59|19434.7|19314.7|19434.7|19314.7|19433.99|19313.99|10
1640079250000|2021-12-21 09:34:10|19434.68|19314.68|19434.77|19314.77|19435.02|19315.02|19434.34|19314.34|9
1640079260000|2021-12-21 09:34:20|19434.76|19314.76|19435.02|19315.02|19435.61|19315.61|19434.19|19314.19|10
1640079270000|2021-12-21 09:34:30|19434.8|19314.8|19434.16|19314.16|19434.81|19314.81|19434.16|19314.16|10
1640079280000|2021-12-21 09:34:40|19434.21|19314.21|19434.32|19314.32|19434.69|19314.69|19434.2|19314.2|9
1640079290000|2021-12-21 09:34:50|19434.49|19314.49|19435.55|19315.55|19435.57|19315.57|19434.49|19314.49|10
1640079300000|2021-12-21 09:35:00|19435.76|19315.76|19437.87|19317.87|19437.87|19317.87|19435.6|19315.6|10
1640079310000|2021-12-21 09:35:10|19437.95|19317.95|19438.41|19318.41|19438.52|19318.52|19437.26|19317.26|10
1640079320000|2021-12-21 09:35:20|19438.28|19318.28|19440.48|19320.48|19440.57|19320.57|19438.28|19318.28|10
1640079330000|2021-12-21 09:35:30|19440.44|19320.44|19442.98|19322.98|19442.98|19322.98|19440.44|19320.44|10
1640079340000|2021-12-21 09:35:40|19443.86|19323.86|19445.39|19325.39|19445.39|19325.39|19443.39|19323.39|9
1640079350000|2021-12-21 09:35:50|19445.62|19325.62|19447.32|19327.32|19447.53|19327.53|19445.62|19325.62|9
1640079360000|2021-12-21 09:36:00|19448.13|19328.13|19449.93|19329.93|19449.93|19329.93|19448.13|19328.13|9
1640079370000|2021-12-21 09:36:10|19450.09|19330.09|19455.78|19335.78|19455.78|19335.78|19450.09|19330.09|10
1640079380000|2021-12-21 09:36:20|19456.2|19336.2|19462.23|19342.23|19462.31|19342.31|19455.93|19335.93|10
1640079390000|2021-12-21 09:36:30|19462.47|19342.47|19465.96|19345.96|19465.98|19345.98|19462.36|19342.36|10
1640079400000|2021-12-21 09:36:40|19465.64|19345.64|19465.53|19345.53|19466.16|19346.16|19465.53|19345.53|10
1640079410000|2021-12-21 09:36:50|19465.59|19345.59|19463.58|19343.58|19465.81|19345.81|19463.58|19343.58|10
1640079420000|2021-12-21 09:37:00|19463.45|19343.45|19463.03|19343.03|19463.45|19343.45|19462.25|19342.25|9
1640079430000|2021-12-21 09:37:10|19464.08|19344.08|19465.13|19345.13|19465.41|19345.41|19464.02|19344.02|10
1640079440000|2021-12-21 09:37:20|19465.26|19345.26|19463.42|19343.42|19465.26|19345.26|19463.42|19343.42|9
1640079450000|2021-12-21 09:37:30|19463.61|19343.61|19463.13|19343.13|19463.61|19343.61|19463.05|19343.05|10
1640079460000|2021-12-21 09:37:40|19462.77|19342.77|19464.77|19344.77|19464.77|19344.77|19462.77|19342.77|8
1640079470000|2021-12-21 09:37:50|19464.76|19344.76|19467.33|19347.33|19467.33|19347.33|19464.65|19344.65|10
1640079480000|2021-12-21 09:38:00|19467.78|19347.78|19470.76|19350.76|19470.76|19350.76|19467.78|19347.78|10
1640079490000|2021-12-21 09:38:10|19471.01|19351.01|19471.43|19351.43|19471.43|19351.43|19470.94|19350.94|10
1640079500000|2021-12-21 09:38:20|19471.65|19351.65|19474.05|19354.05|19474.16|19354.16|19471.65|19351.65|10
1640079510000|2021-12-21 09:38:30|19473.71|19353.71|19475.22|19355.22|19475.56|19355.56|19473.67|19353.67|10
1640079520000|2021-12-21 09:38:40|19475.27|19355.27|19477.41|19357.41|19477.41|19357.41|19475.27|19355.27|10
1640079530000|2021-12-21 09:38:50|19478.13|19358.13|19478.82|19358.82|19478.99|19358.99|19478.13|19358.13|10
1640079540000|2021-12-21 09:39:00|19478.51|19358.51|19480.72|19360.72|19480.72|19360.72|19478.51|19358.51|10
1640079550000|2021-12-21 09:39:10|19480.74|19360.74|19482.18|19362.18|19482.7|19362.7|19480.74|19360.74|10
1640079560000|2021-12-21 09:39:20|19482.29|19362.29|19479.23|19359.23|19482.56|19362.56|19479.23|19359.23|10
1640079570000|2021-12-21 09:39:30|19479.95|19359.95|19479.06|19359.06|19479.99|19359.99|19478.52|19358.52|10
1640079580000|2021-12-21 09:39:40|19479.55|19359.55|19480.2|19360.2|19480.2|19360.2|19478.79|19358.79|10
1640079590000|2021-12-21 09:39:50|19480.4|19360.4|19480.43|19360.43|19481.37|19361.37|19480.2|19360.2|10
1640079600000|2021-12-21 09:40:00|19479.48|19359.48|19477.81|19357.81|19479.48|19359.48|19477.61|19357.61|10
1640079610000|2021-12-21 09:40:10|19477.94|19357.94|19478.88|19358.88|19479.13|19359.13|19477.94|19357.94|9
1640079620000|2021-12-21 09:40:20|19479.02|19359.02|19478.66|19358.66|19479.19|19359.19|19478.66|19358.66|8
1640079630000|2021-12-21 09:40:30|19476.8|19356.8|19477.2|19357.2|19477.48|19357.48|19476.13|19356.13|10
1640079640000|2021-12-21 09:40:40|19477.48|19357.48|19480.78|19360.78|19480.78|19360.78|19477.32|19357.32|9
1640079650000|2021-12-21 09:40:50|19480.94|19360.94|19485.21|19365.21|19485.65|19365.65|19480.94|19360.94|10
1640079660000|2021-12-21 09:41:00|19485.25|19365.25|19487.3|19367.3|19487.87|19367.87|19485.02|19365.02|10
1640079670000|2021-12-21 09:41:10|19486.97|19366.97|19483.65|19363.65|19487.8|19367.8|19482.29|19362.29|10
1640079680000|2021-12-21 09:41:20|19484.03|19364.03|19486.81|19366.81|19486.81|19366.81|19484.02|19364.02|8
1640079690000|2021-12-21 09:41:30|19486.82|19366.82|19486.79|19366.79|19486.93|19366.93|19485.99|19365.99|10
1640079700000|2021-12-21 09:41:40|19486.42|19366.42|19485.89|19365.89|19486.42|19366.42|19485.72|19365.72|10
1640079710000|2021-12-21 09:41:50|19486.17|19366.17|19485.41|19365.41|19486.17|19366.17|19485.41|19365.41|9
1640079720000|2021-12-21 09:42:00|19485.86|19365.86|19484.93|19364.93|19486.1|19366.1|19484.79|19364.79|9
1640079730000|2021-12-21 09:42:10|19484.64|19364.64|19483.54|19363.54|19484.64|19364.64|19483.54|19363.54|10
1640079740000|2021-12-21 09:42:20|19483.4|19363.4|19483.27|19363.27|19483.81|19363.81|19483.27|19363.27|10
1640079750000|2021-12-21 09:42:30|19483.74|19363.74|19483.44|19363.44|19484.78|19364.78|19483.37|19363.37|9
1640079760000|2021-12-21 09:42:40|19483.34|19363.34|19483.72|19363.72|19483.73|19363.73|19482.93|19362.93|9
1640079770000|2021-12-21 09:42:50|19484.32|19364.32|19484.09|19364.09|19485.75|19365.75|19484.09|19364.09|10
1640079780000|2021-12-21 09:43:00|19483.81|19363.81|19489.88|19369.88|19489.88|19369.88|19483.81|19363.81|10
1640079790000|2021-12-21 09:43:10|19490.55|19370.55|19492.71|19372.71|19492.86|19372.86|19490.55|19370.55|9
1640079800000|2021-12-21 09:43:20|19492.81|19372.81|19492.14|19372.14|19492.81|19372.81|19491.84|19371.84|10
1640079810000|2021-12-21 09:43:30|19492.16|19372.16|19491.77|19371.77|19493.3|19373.3|19491.53|19371.53|10
1640079820000|2021-12-21 09:43:40|19491.42|19371.42|19490.19|19370.19|19492.94|19372.94|19490.19|19370.19|10
1640079830000|2021-12-21 09:43:50|19490.13|19370.13|19488.19|19368.19|19490.21|19370.21|19488.19|19368.19|10
1640079840000|2021-12-21 09:44:00|19488.27|19368.27|19482.1|19362.1|19488.27|19368.27|19482.1|19362.1|10
1640079850000|2021-12-21 09:44:10|19481.31|19361.31|19476.51|19356.51|19481.31|19361.31|19476.49|19356.49|10
1640079860000|2021-12-21 09:44:20|19476.22|19356.22|19473.46|19353.46|19476.22|19356.22|19473.46|19353.46|10
1640079870000|2021-12-21 09:44:30|19473.51|19353.51|19471|19351|19474.04|19354.04|19471|19351|10
1640079880000|2021-12-21 09:44:40|19470.44|19350.44|19469.59|19349.59|19470.74|19350.74|19469.26|19349.26|10
1640079890000|2021-12-21 09:44:50|19469.29|19349.29|19469.33|19349.33|19469.72|19349.72|19469|19349|10
1640079900000|2021-12-21 09:45:00|19468.89|19348.89|19470.75|19350.75|19470.75|19350.75|19468.89|19348.89|10
1640079910000|2021-12-21 09:45:10|19470.58|19350.58|19468.96|19348.96|19470.58|19350.58|19468.96|19348.96|10
1640079920000|2021-12-21 09:45:20|19468.86|19348.86|19468.2|19348.2|19469.48|19349.48|19468.19|19348.19|10
1640079930000|2021-12-21 09:45:30|19468.29|19348.29|19466.94|19346.94|19468.35|19348.35|19466.91|19346.91|10
1640079940000|2021-12-21 09:45:40|19466.38|19346.38|19465.06|19345.06|19466.38|19346.38|19464.59|19344.59|10
1640079950000|2021-12-21 09:45:50|19465.17|19345.17|19462.95|19342.95|19465.17|19345.17|19462.95|19342.95|10
1640079960000|2021-12-21 09:46:00|19463.67|19343.67|19462.45|19342.45|19463.67|19343.67|19461.89|19341.89|10
1640079970000|2021-12-21 09:46:10|19462.35|19342.35|19465.19|19345.19|19465.19|19345.19|19462.35|19342.35|10
1640079980000|2021-12-21 09:46:20|19465.46|19345.46|19465.15|19345.15|19466|19346|19465.15|19345.15|9
1640079990000|2021-12-21 09:46:30|19464.76|19344.76|19463.91|19343.91|19464.76|19344.76|19463.84|19343.84|10
1640080000000|2021-12-21 09:46:40|19463.1|19343.1|19462.71|19342.71|19463.1|19343.1|19462.71|19342.71|9
1640080010000|2021-12-21 09:46:50|19462.56|19342.56|19459.96|19339.96|19462.56|19342.56|19459.96|19339.96|10
1640080020000|2021-12-21 09:47:00|19460.12|19340.12|19460.28|19340.28|19460.93|19340.93|19459.82|19339.82|9
1640080030000|2021-12-21 09:47:10|19460.3|19340.3|19457.41|19337.41|19460.3|19340.3|19457.41|19337.41|10
1640080040000|2021-12-21 09:47:20|19457.43|19337.43|19457.44|19337.44|19457.5|19337.5|19457.1|19337.1|9
1640080050000|2021-12-21 09:47:30|19457.28|19337.28|19459.13|19339.13|19459.13|19339.13|19457.2|19337.2|10
1640080060000|2021-12-21 09:47:40|19460.6|19340.6|19466.14|19346.14|19466.71|19346.71|19460.6|19340.6|10
1640080070000|2021-12-21 09:47:50|19465.84|19345.84|19468|19348|19468|19348|19465.84|19345.84|10
1640080080000|2021-12-21 09:48:00|19467.69|19347.69|19468.93|19348.93|19468.93|19348.93|19467.69|19347.69|10
1640080090000|2021-12-21 09:48:10|19469.05|19349.05|19470.32|19350.32|19470.32|19350.32|19469.05|19349.05|10
1640080100000|2021-12-21 09:48:20|19470.28|19350.28|19472.41|19352.41|19472.74|19352.74|19470.28|19350.28|10
1640080110000|2021-12-21 09:48:30|19472.77|19352.77|19474.45|19354.45|19474.46|19354.46|19472.77|19352.77|10
1640080120000|2021-12-21 09:48:40|19474.12|19354.12|19474.37|19354.37|19474.37|19354.37|19473.96|19353.96|10
1640080130000|2021-12-21 09:48:50|19474.53|19354.53|19474.33|19354.33|19474.53|19354.53|19474.22|19354.22|9
1640080140000|2021-12-21 09:49:00|19474.36|19354.36|19474.01|19354.01|19475.04|19355.04|19473.81|19353.81|9
1640080150000|2021-12-21 09:49:10|19473.79|19353.79|19473.34|19353.34|19473.79|19353.79|19472.54|19352.54|10
1640080160000|2021-12-21 09:49:20|19473.39|19353.39|19469.78|19349.78|19473.43|19353.43|19469.78|19349.78|10
1640080170000|2021-12-21 09:49:30|19469.57|19349.57|19465.24|19345.24|19469.65|19349.65|19465.24|19345.24|10
1640080180000|2021-12-21 09:49:40|19465.76|19345.76|19466.75|19346.75|19467.19|19347.19|19465.41|19345.41|10
1640080190000|2021-12-21 09:49:50|19466.51|19346.51|19463.37|19343.37|19466.51|19346.51|19463.37|19343.37|8
1640080200000|2021-12-21 09:50:00|19463.5|19343.5|19462.32|19342.32|19463.5|19343.5|19462.04|19342.04|10
1640080210000|2021-12-21 09:50:10|19462.67|19342.67|19466.59|19346.59|19466.59|19346.59|19462.67|19342.67|10
1640080220000|2021-12-21 09:50:20|19466.56|19346.56|19468.47|19348.47|19468.55|19348.55|19466.56|19346.56|10
1640080230000|2021-12-21 09:50:30|19469.09|19349.09|19473.52|19353.52|19473.52|19353.52|19469.09|19349.09|10
1640080240000|2021-12-21 09:50:40|19474.34|19354.34|19476.02|19356.02|19476.02|19356.02|19474.34|19354.34|10
1640080250000|2021-12-21 09:50:50|19476.31|19356.31|19478.96|19358.96|19479.09|19359.09|19476.31|19356.31|10
1640080260000|2021-12-21 09:51:00|19478.7|19358.7|19477.54|19357.54|19478.7|19358.7|19477.54|19357.54|10
1640080270000|2021-12-21 09:51:10|19477.75|19357.75|19477.87|19357.87|19477.96|19357.96|19476.85|19356.85|10
1640080280000|2021-12-21 09:51:20|19477.99|19357.99|19483.35|19363.35|19483.35|19363.35|19477.99|19357.99|10
1640080290000|2021-12-21 09:51:30|19484.81|19364.81|19485.17|19365.17|19485.17|19365.17|19484.19|19364.19|8
1640080300000|2021-12-21 09:51:40|19485.04|19365.04|19487|19367|19487.03|19367.03|19485.04|19365.04|10
1640080310000|2021-12-21 09:51:50|19487.37|19367.37|19486.94|19366.94|19487.37|19367.37|19486.44|19366.44|10
1640080320000|2021-12-21 09:52:00|19486.3|19366.3|19485.03|19365.03|19486.3|19366.3|19485.03|19365.03|10
1640080330000|2021-12-21 09:52:10|19484.11|19364.11|19482.02|19362.02|19484.51|19364.51|19482.02|19362.02|10
1640080340000|2021-12-21 09:52:20|19481.16|19361.16|19478.23|19358.23|19481.16|19361.16|19478.23|19358.23|10
1640080350000|2021-12-21 09:52:30|19477.92|19357.92|19476.7|19356.7|19478.88|19358.88|19476.7|19356.7|10
1640080360000|2021-12-21 09:52:40|19476.9|19356.9|19476.16|19356.16|19476.9|19356.9|19476.16|19356.16|10
1640080370000|2021-12-21 09:52:50|19475.45|19355.45|19475.43|19355.43|19476.24|19356.24|19475.43|19355.43|10
1640080380000|2021-12-21 09:53:00|19475.6|19355.6|19477.67|19357.67|19477.76|19357.76|19475.6|19355.6|10
1640080390000|2021-12-21 09:53:10|19478.03|19358.03|19478.85|19358.85|19478.85|19358.85|19477.79|19357.79|10
1640080400000|2021-12-21 09:53:20|19479.24|19359.24|19479.52|19359.52|19479.75|19359.75|19479.24|19359.24|10
1640080410000|2021-12-21 09:53:30|19479.97|19359.97|19478.99|19358.99|19480.29|19360.29|19478.99|19358.99|9
1640080420000|2021-12-21 09:53:40|19479.25|19359.25|19479.98|19359.98|19480.59|19360.59|19479.25|19359.25|9
1640080430000|2021-12-21 09:53:50|19479.83|19359.83|19480.24|19360.24|19480.37|19360.37|19479.83|19359.83|10
1640080440000|2021-12-21 09:54:00|19480.16|19360.16|19480.61|19360.61|19480.61|19360.61|19479.69|19359.69|8
1640080450000|2021-12-21 09:54:10|19480.52|19360.52|19477.94|19357.94|19480.52|19360.52|19477.88|19357.88|10
1640080460000|2021-12-21 09:54:20|19476.44|19356.44|19475.14|19355.14|19476.6|19356.6|19475.14|19355.14|8
1640080470000|2021-12-21 09:54:30|19474.81|19354.81|19474.94|19354.94|19475.31|19355.31|19474.81|19354.81|10
1640080480000|2021-12-21 09:54:40|19474.7|19354.7|19473.25|19353.25|19474.7|19354.7|19473.25|19353.25|10
1640080490000|2021-12-21 09:54:50|19473.26|19353.26|19472.9|19352.9|19473.48|19353.48|19472.9|19352.9|10
1640080500000|2021-12-21 09:55:00|19473.13|19353.13|19473.12|19353.12|19473.13|19353.13|19472.11|19352.11|10
1640080510000|2021-12-21 09:55:10|19473.68|19353.68|19473.32|19353.32|19474.4|19354.4|19473.32|19353.32|10
1640080520000|2021-12-21 09:55:20|19473.46|19353.46|19474.46|19354.46|19474.46|19354.46|19473.46|19353.46|10
1640080530000|2021-12-21 09:55:30|19474.39|19354.39|19474|19354|19474.44|19354.44|19473.73|19353.73|9
1640080540000|2021-12-21 09:55:40|19474.15|19354.15|19474.71|19354.71|19474.71|19354.71|19473.54|19353.54|9
1640080550000|2021-12-21 09:55:50|19475.15|19355.15|19474.92|19354.92|19475.16|19355.16|19474.85|19354.85|10
1640080560000|2021-12-21 09:56:00|19474.88|19354.88|19473.34|19353.34|19474.88|19354.88|19472.83|19352.83|10
1640080570000|2021-12-21 09:56:10|19472.08|19352.08|19469.57|19349.57|19472.08|19352.08|19469.57|19349.57|10
1640080580000|2021-12-21 09:56:20|19469.88|19349.88|19470.33|19350.33|19470.53|19350.53|19469.88|19349.88|9
1640080590000|2021-12-21 09:56:30|19470.42|19350.42|19469.34|19349.34|19470.58|19350.58|19469.28|19349.28|9
1640080600000|2021-12-21 09:56:40|19469|19349|19465.49|19345.49|19469|19349|19465.49|19345.49|10
1640080610000|2021-12-21 09:56:50|19464.94|19344.94|19463.28|19343.28|19464.94|19344.94|19463.28|19343.28|10
1640080620000|2021-12-21 09:57:00|19463.24|19343.24|19461.92|19341.92|19463.24|19343.24|19461.78|19341.78|10
1640080630000|2021-12-21 09:57:10|19462.02|19342.02|19464.18|19344.18|19464.18|19344.18|19462.02|19342.02|10
1640080640000|2021-12-21 09:57:20|19464.56|19344.56|19465.82|19345.82|19465.82|19345.82|19464.56|19344.56|9
1640080650000|2021-12-21 09:57:30|19465.43|19345.43|19465.81|19345.81|19465.89|19345.89|19465.15|19345.15|10
1640080660000|2021-12-21 09:57:40|19465.96|19345.96|19465.34|19345.34|19466.18|19346.18|19465.34|19345.34|10
1640080670000|2021-12-21 09:57:50|19465.25|19345.25|19464.53|19344.53|19465.25|19345.25|19464.53|19344.53|10
1640080680000|2021-12-21 09:58:00|19464.72|19344.72|19467.69|19347.69|19467.69|19347.69|19464.71|19344.71|10
1640080690000|2021-12-21 09:58:10|19469.21|19349.21|19471.4|19351.4|19471.41|19351.41|19469.21|19349.21|9
1640080700000|2021-12-21 09:58:20|19472.11|19352.11|19473.4|19353.4|19473.89|19353.89|19472.11|19352.11|10
1640080710000|2021-12-21 09:58:30|19473.59|19353.59|19473.82|19353.82|19474.99|19354.99|19473.59|19353.59|10
1640080720000|2021-12-21 09:58:40|19473.87|19353.87|19470.58|19350.58|19473.98|19353.98|19470.58|19350.58|10
1640080730000|2021-12-21 09:58:50|19470.47|19350.47|19467.59|19347.59|19470.47|19350.47|19467.55|19347.55|10
1640080740000|2021-12-21 09:59:00|19467.46|19347.46|19464.74|19344.74|19467.55|19347.55|19464.56|19344.56|10
1640080750000|2021-12-21 09:59:10|19463.37|19343.37|19460.2|19340.2|19463.6|19343.6|19460.2|19340.2|10
1640080760000|2021-12-21 09:59:20|19460.38|19340.38|19460.23|19340.23|19460.57|19340.57|19459.62|19339.62|10
1640080770000|2021-12-21 09:59:30|19460.63|19340.63|19456.21|19336.21|19460.69|19340.69|19456.21|19336.21|9
1640080780000|2021-12-21 09:59:40|19456.56|19336.56|19456.24|19336.24|19457.67|19337.67|19456.24|19336.24|10
1640080790000|2021-12-21 09:59:50|19456.32|19336.32|19458.27|19338.27|19458.27|19338.27|19456.32|19336.32|10
1640080800000|2021-12-21 10:00:00|19458|19338|19458.34|19338.34|19459|19339|19458|19338|10
1640080810000|2021-12-21 10:00:10|19458.22|19338.22|19455.41|19335.41|19460.84|19340.84|19455.41|19335.41|10
1640080820000|2021-12-21 10:00:20|19453.93|19333.93|19445|19325|19453.93|19333.93|19445|19325|10
1640080830000|2021-12-21 10:00:30|19444.46|19324.46|19444.29|19324.29|19445.34|19325.34|19444.29|19324.29|10
1640080840000|2021-12-21 10:00:40|19443.88|19323.88|19443.68|19323.68|19444.06|19324.06|19443.02|19323.02|9
1640080850000|2021-12-21 10:00:50|19444.3|19324.3|19445.23|19325.23|19445.27|19325.27|19444.3|19324.3|10
1640080860000|2021-12-21 10:01:00|19445.18|19325.18|19442.79|19322.79|19445.18|19325.18|19442.79|19322.79|10
1640080870000|2021-12-21 10:01:10|19442.8|19322.8|19441.78|19321.78|19442.8|19322.8|19441.39|19321.39|10
1640080880000|2021-12-21 10:01:20|19441.94|19321.94|19443.41|19323.41|19443.6|19323.6|19441.94|19321.94|9
1640080890000|2021-12-21 10:01:30|19443.18|19323.18|19443.42|19323.42|19443.42|19323.42|19442.95|19322.95|10
1640080900000|2021-12-21 10:01:40|19443.41|19323.41|19444.34|19324.34|19444.64|19324.64|19443.41|19323.41|10
1640080910000|2021-12-21 10:01:50|19444.4|19324.4|19443.05|19323.05|19444.4|19324.4|19443.05|19323.05|8
1640080920000|2021-12-21 10:02:00|19442.83|19322.83|19442.1|19322.1|19442.86|19322.86|19441.2|19321.2|10
1640080930000|2021-12-21 10:02:10|19442.55|19322.55|19443.69|19323.69|19443.93|19323.93|19442.55|19322.55|10
1640080940000|2021-12-21 10:02:20|19443.24|19323.24|19443.88|19323.88|19443.88|19323.88|19442.54|19322.54|10
1640080950000|2021-12-21 10:02:30|19443.85|19323.85|19445.37|19325.37|19445.74|19325.74|19443.82|19323.82|10
1640080960000|2021-12-21 10:02:40|19445.45|19325.45|19445.74|19325.74|19445.86|19325.86|19445.45|19325.45|9
1640080970000|2021-12-21 10:02:50|19445.65|19325.65|19447.5|19327.5|19447.5|19327.5|19445.65|19325.65|9
1640080980000|2021-12-21 10:03:00|19447.54|19327.54|19449.45|19329.45|19449.66|19329.66|19447.52|19327.52|10
1640080990000|2021-12-21 10:03:10|19449.6|19329.6|19452.66|19332.66|19452.66|19332.66|19449.6|19329.6|10
1640081000000|2021-12-21 10:03:20|19453|19333|19455.29|19335.29|19455.88|19335.88|19452.99|19332.99|10
1640081010000|2021-12-21 10:03:30|19455.47|19335.47|19457.28|19337.28|19457.28|19337.28|19455.47|19335.47|10
1640081020000|2021-12-21 10:03:40|19457.73|19337.73|19458.8|19338.8|19458.8|19338.8|19457.31|19337.31|10
1640081030000|2021-12-21 10:03:50|19459.37|19339.37|19461.36|19341.36|19461.41|19341.41|19459.37|19339.37|10
1640081040000|2021-12-21 10:04:00|19461.96|19341.96|19463.18|19343.18|19463.24|19343.24|19461.34|19341.34|10
1640081050000|2021-12-21 10:04:10|19463.19|19343.19|19462.32|19342.32|19463.19|19343.19|19462.32|19342.32|9
1640081060000|2021-12-21 10:04:20|19462.19|19342.19|19460.98|19340.98|19462.19|19342.19|19460.98|19340.98|10
1640081070000|2021-12-21 10:04:30|19461.13|19341.13|19461.42|19341.42|19461.55|19341.55|19461.11|19341.11|9
1640081080000|2021-12-21 10:04:40|19461.58|19341.58|19460.75|19340.75|19461.59|19341.59|19460.75|19340.75|7
1640081090000|2021-12-21 10:04:50|19460.78|19340.78|19460.76|19340.76|19461.04|19341.04|19460.48|19340.48|10
1640081100000|2021-12-21 10:05:00|19460.65|19340.65|19457.29|19337.29|19460.67|19340.67|19457.29|19337.29|10
1640081110000|2021-12-21 10:05:10|19456.39|19336.39|19454.3|19334.3|19456.39|19336.39|19454.27|19334.27|10
1640081120000|2021-12-21 10:05:20|19454.42|19334.42|19455.33|19335.33|19455.92|19335.92|19454.42|19334.42|10
1640081130000|2021-12-21 10:05:30|19455.48|19335.48|19454.77|19334.77|19455.58|19335.58|19454.7|19334.7|10
1640081140000|2021-12-21 10:05:40|19454.52|19334.52|19453.76|19333.76|19454.65|19334.65|19453.76|19333.76|9
1640081150000|2021-12-21 10:05:50|19453.67|19333.67|19453.14|19333.14|19454.18|19334.18|19453.14|19333.14|10
1640081160000|2021-12-21 10:06:00|19452.81|19332.81|19451.52|19331.52|19452.89|19332.89|19451.52|19331.52|10
1640081170000|2021-12-21 10:06:10|19450.87|19330.87|19451.21|19331.21|19451.79|19331.79|19450.87|19330.87|10
1640081180000|2021-12-21 10:06:20|19451.65|19331.65|19451.15|19331.15|19451.65|19331.65|19450.79|19330.79|10
1640081190000|2021-12-21 10:06:30|19451.05|19331.05|19449.19|19329.19|19451.17|19331.17|19449|19329|10
1640081200000|2021-12-21 10:06:40|19449.01|19329.01|19448.97|19328.97|19449.06|19329.06|19448.69|19328.69|8
1640081210000|2021-12-21 10:06:50|19449.46|19329.46|19450.2|19330.2|19450.36|19330.36|19449.35|19329.35|10
1640081220000|2021-12-21 10:07:00|19450.27|19330.27|19449.83|19329.83|19450.7|19330.7|19449.02|19329.02|10
1640081230000|2021-12-21 10:07:10|19449.74|19329.74|19451.18|19331.18|19451.57|19331.57|19449.74|19329.74|9
1640081240000|2021-12-21 10:07:20|19451.49|19331.49|19451.26|19331.26|19451.49|19331.49|19451.05|19331.05|7
1640081250000|2021-12-21 10:07:30|19451.24|19331.24|19450.97|19330.97|19451.24|19331.24|19450.53|19330.53|9
1640081260000|2021-12-21 10:07:40|19450.95|19330.95|19449.36|19329.36|19450.97|19330.97|19449.28|19329.28|10
1640081270000|2021-12-21 10:07:50|19449.67|19329.67|19452.36|19332.36|19452.36|19332.36|19449.59|19329.59|9
1640081280000|2021-12-21 10:08:00|19452.59|19332.59|19453.43|19333.43|19453.44|19333.44|19452.59|19332.59|9
1640081290000|2021-12-21 10:08:10|19453.52|19333.52|19454.43|19334.43|19454.65|19334.65|19453.44|19333.44|9
1640081300000|2021-12-21 10:08:20|19454.85|19334.85|19453.34|19333.34|19454.85|19334.85|19453.34|19333.34|10
1640081310000|2021-12-21 10:08:30|19453.4|19333.4|19454.14|19334.14|19454.14|19334.14|19453.4|19333.4|8
1640081320000|2021-12-21 10:08:40|19454.17|19334.17|19455.13|19335.13|19455.33|19335.33|19453.31|19333.31|10
1640081330000|2021-12-21 10:08:50|19455.26|19335.26|19456.31|19336.31|19456.31|19336.31|19455.1|19335.1|10
1640081340000|2021-12-21 10:09:00|19456.32|19336.32|19457.18|19337.18|19457.18|19337.18|19456.32|19336.32|9
1640081350000|2021-12-21 10:09:10|19457.92|19337.92|19458.35|19338.35|19458.61|19338.61|19457.92|19337.92|7
1640081360000|2021-12-21 10:09:20|19458.8|19338.8|19457.9|19337.9|19458.89|19338.89|19457.9|19337.9|10
1640081370000|2021-12-21 10:09:30|19458.17|19338.17|19458.82|19338.82|19458.82|19338.82|19457.79|19337.79|9
1640081380000|2021-12-21 10:09:40|19458.59|19338.59|19459.69|19339.69|19460.26|19340.26|19458.59|19338.59|10
1640081390000|2021-12-21 10:09:50|19459.2|19339.2|19459.68|19339.68|19459.87|19339.87|19459.2|19339.2|10
1640081400000|2021-12-21 10:10:00|19459.74|19339.74|19461.12|19341.12|19461.23|19341.23|19459.53|19339.53|9
1640081410000|2021-12-21 10:10:10|19461.31|19341.31|19463|19343|19463|19343|19460.99|19340.99|10
1640081420000|2021-12-21 10:10:20|19464.18|19344.18|19465.68|19345.68|19465.68|19345.68|19464.18|19344.18|9
1640081430000|2021-12-21 10:10:30|19466.3|19346.3|19466.64|19346.64|19466.73|19346.73|19466.15|19346.15|9
1640081440000|2021-12-21 10:10:40|19466.67|19346.67|19467|19347|19467|19347|19466.15|19346.15|10
1640081450000|2021-12-21 10:10:50|19466.98|19346.98|19467.78|19347.78|19467.78|19347.78|19466.92|19346.92|10
1640081460000|2021-12-21 10:11:00|19467.88|19347.88|19470.4|19350.4|19470.4|19350.4|19467.88|19347.88|10
1640081470000|2021-12-21 10:11:10|19470.43|19350.43|19475.57|19355.57|19475.57|19355.57|19470.43|19350.43|9
1640081480000|2021-12-21 10:11:20|19475.99|19355.99|19478.62|19358.62|19478.75|19358.75|19475.99|19355.99|10
1640081490000|2021-12-21 10:11:30|19479.07|19359.07|19478.5|19358.5|19480.19|19360.19|19478.5|19358.5|10
1640081500000|2021-12-21 10:11:40|19478.48|19358.48|19475.34|19355.34|19478.48|19358.48|19475.26|19355.26|10
1640081510000|2021-12-21 10:11:50|19475.44|19355.44|19475.57|19355.57|19475.77|19355.77|19475.44|19355.44|10
1640081520000|2021-12-21 10:12:00|19475.15|19355.15|19474.67|19354.67|19475.15|19355.15|19474.37|19354.37|10
1640081530000|2021-12-21 10:12:10|19474.46|19354.46|19470.58|19350.58|19474.46|19354.46|19470.58|19350.58|10
1640081540000|2021-12-21 10:12:20|19470.6|19350.6|19470.38|19350.38|19470.6|19350.6|19469.35|19349.35|10
1640081550000|2021-12-21 10:12:30|19470.26|19350.26|19470.36|19350.36|19471.03|19351.03|19470|19350|10
1640081560000|2021-12-21 10:12:40|19470.88|19350.88|19471.8|19351.8|19471.87|19351.87|19470.88|19350.88|10
1640081570000|2021-12-21 10:12:50|19472.36|19352.36|19473.48|19353.48|19473.69|19353.69|19472.36|19352.36|10
1640081580000|2021-12-21 10:13:00|19473.69|19353.69|19473.94|19353.94|19474.03|19354.03|19473.3|19353.3|9
1640081590000|2021-12-21 10:13:10|19474.04|19354.04|19474.96|19354.96|19475.2|19355.2|19474.04|19354.04|10
1640081600000|2021-12-21 10:13:20|19475.05|19355.05|19473.91|19353.91|19475.77|19355.77|19473.91|19353.91|9
1640081610000|2021-12-21 10:13:30|19474.07|19354.07|19474.11|19354.11|19474.18|19354.18|19473.92|19353.92|9
1640081620000|2021-12-21 10:13:40|19474.23|19354.23|19473.7|19353.7|19474.23|19354.23|19473.7|19353.7|9
1640081630000|2021-12-21 10:13:50|19473.82|19353.82|19471.91|19351.91|19474.33|19354.33|19471.91|19351.91|10
1640081640000|2021-12-21 10:14:00|19471.94|19351.94|19470.52|19350.52|19471.94|19351.94|19470.22|19350.22|10
1640081650000|2021-12-21 10:14:10|19470.38|19350.38|19466.5|19346.5|19470.38|19350.38|19466.5|19346.5|10
1640081660000|2021-12-21 10:14:20|19464.49|19344.49|19463.09|19343.09|19464.57|19344.57|19463.09|19343.09|10
1640081670000|2021-12-21 10:14:30|19463.1|19343.1|19462.29|19342.29|19463.1|19343.1|19462.23|19342.23|10
1640081680000|2021-12-21 10:14:40|19462.22|19342.22|19462.28|19342.28|19462.58|19342.58|19462.22|19342.22|8
1640081690000|2021-12-21 10:14:50|19462.3|19342.3|19462.27|19342.27|19462.53|19342.53|19462.24|19342.24|9
1640081700000|2021-12-21 10:15:00|19462.48|19342.48|19463.83|19343.83|19463.83|19343.83|19462.48|19342.48|10
1640081710000|2021-12-21 10:15:10|19463.79|19343.79|19463.15|19343.15|19463.79|19343.79|19462.96|19342.96|10
1640081720000|2021-12-21 10:15:20|19463.01|19343.01|19463.67|19343.67|19463.67|19343.67|19462.96|19342.96|8
1640081730000|2021-12-21 10:15:30|19463.56|19343.56|19460.3|19340.3|19463.56|19343.56|19460.24|19340.24|10
1640081740000|2021-12-21 10:15:40|19460.41|19340.41|19458.4|19338.4|19460.41|19340.41|19458.4|19338.4|10
1640081750000|2021-12-21 10:15:50|19458.24|19338.24|19458.59|19338.59|19458.59|19338.59|19457.81|19337.81|10
1640081760000|2021-12-21 10:16:00|19458.3|19338.3|19457.32|19337.32|19458.3|19338.3|19457.32|19337.32|10
1640081770000|2021-12-21 10:16:10|19457.06|19337.06|19455.01|19335.01|19457.06|19337.06|19455|19335|9
1640081780000|2021-12-21 10:16:20|19454.87|19334.87|19454.7|19334.7|19454.87|19334.87|19454.34|19334.34|10
1640081790000|2021-12-21 10:16:30|19454.87|19334.87|19457.33|19337.33|19457.46|19337.46|19454.87|19334.87|10
1640081800000|2021-12-21 10:16:40|19457.34|19337.34|19457.31|19337.31|19457.86|19337.86|19457.31|19337.31|10
1640081810000|2021-12-21 10:16:50|19457.24|19337.24|19457.21|19337.21|19457.61|19337.61|19457.15|19337.15|8
1640081820000|2021-12-21 10:17:00|19457.44|19337.44|19457.53|19337.53|19457.71|19337.71|19457.34|19337.34|8
1640081830000|2021-12-21 10:17:10|19457.48|19337.48|19457.15|19337.15|19457.54|19337.54|19456.97|19336.97|10
1640081840000|2021-12-21 10:17:20|19458.43|19338.43|19456.94|19336.94|19459.56|19339.56|19456.94|19336.94|10
1640081850000|2021-12-21 10:17:30|19456.81|19336.81|19453.89|19333.89|19456.81|19336.81|19453.75|19333.75|9
1640081860000|2021-12-21 10:17:40|19453.83|19333.83|19452.93|19332.93|19454.02|19334.02|19452.93|19332.93|10
1640081870000|2021-12-21 10:17:50|19452.96|19332.96|19453.29|19333.29|19453.29|19333.29|19452.36|19332.36|10
1640081880000|2021-12-21 10:18:00|19453.07|19333.07|19453.33|19333.33|19453.63|19333.63|19452.4|19332.4|10
1640081890000|2021-12-21 10:18:10|19453.42|19333.42|19452.21|19332.21|19453.59|19333.59|19452.18|19332.18|10
1640081900000|2021-12-21 10:18:20|19452.39|19332.39|19453.43|19333.43|19453.67|19333.67|19452.34|19332.34|10
1640081910000|2021-12-21 10:18:30|19453.51|19333.51|19457.03|19337.03|19457.42|19337.42|19453.51|19333.51|10
1640081920000|2021-12-21 10:18:40|19457.12|19337.12|19458.18|19338.18|19458.18|19338.18|19457.12|19337.12|9
1640081930000|2021-12-21 10:18:50|19457.86|19337.86|19456.06|19336.06|19457.86|19337.86|19456.06|19336.06|9
1640081940000|2021-12-21 10:19:00|19456.34|19336.34|19454.93|19334.93|19456.53|19336.53|19454.49|19334.49|10
1640081950000|2021-12-21 10:19:10|19454.69|19334.69|19454.73|19334.73|19454.73|19334.73|19453.7|19333.7|9
1640081960000|2021-12-21 10:19:20|19454.57|19334.57|19456.22|19336.22|19456.78|19336.78|19454.57|19334.57|10
1640081970000|2021-12-21 10:19:30|19455.79|19335.79|19456.06|19336.06|19456.37|19336.37|19455.32|19335.32|10
1640081980000|2021-12-21 10:19:40|19456.09|19336.09|19453.67|19333.67|19456.09|19336.09|19453.19|19333.19|10
1640081990000|2021-12-21 10:19:50|19453.56|19333.56|19451.18|19331.18|19453.56|19333.56|19451.18|19331.18|10
1640082000000|2021-12-21 10:20:00|19450.99|19330.99|19449.55|19329.55|19450.99|19330.99|19449.55|19329.55|10
1640082010000|2021-12-21 10:20:10|19449.65|19329.65|19447.99|19327.99|19449.65|19329.65|19447.42|19327.42|10
1640082020000|2021-12-21 10:20:20|19447.95|19327.95|19447.72|19327.72|19447.95|19327.95|19447.41|19327.41|10
1640082030000|2021-12-21 10:20:30|19447.65|19327.65|19446.14|19326.14|19447.65|19327.65|19446.14|19326.14|9
1640082040000|2021-12-21 10:20:40|19446.42|19326.42|19448.22|19328.22|19448.22|19328.22|19446.33|19326.33|10
1640082050000|2021-12-21 10:20:50|19448.74|19328.74|19450.39|19330.39|19450.39|19330.39|19448.33|19328.33|10
1640082060000|2021-12-21 10:21:00|19450.44|19330.44|19451.72|19331.72|19451.72|19331.72|19450.44|19330.44|9
1640082070000|2021-12-21 10:21:10|19451.83|19331.83|19451.78|19331.78|19452.22|19332.22|19451.65|19331.65|8
1640082080000|2021-12-21 10:21:20|19451.75|19331.75|19453.19|19333.19|19453.38|19333.38|19451.75|19331.75|9
1640082090000|2021-12-21 10:21:30|19453.81|19333.81|19458.4|19338.4|19458.4|19338.4|19453.81|19333.81|9
1640082100000|2021-12-21 10:21:40|19459.05|19339.05|19460.67|19340.67|19460.67|19340.67|19459.05|19339.05|9
1640082110000|2021-12-21 10:21:50|19460.66|19340.66|19461.1|19341.1|19461.1|19341.1|19460.19|19340.19|10
1640082120000|2021-12-21 10:22:00|19461.28|19341.28|19462.36|19342.36|19462.36|19342.36|19461.28|19341.28|9
1640082130000|2021-12-21 10:22:10|19462.47|19342.47|19462.58|19342.58|19462.65|19342.65|19462.39|19342.39|9
1640082140000|2021-12-21 10:22:20|19462.68|19342.68|19460.26|19340.26|19462.71|19342.71|19460.26|19340.26|10
1640082150000|2021-12-21 10:22:30|19460.43|19340.43|19460.96|19340.96|19461.05|19341.05|19460.43|19340.43|10
1640082160000|2021-12-21 10:22:40|19460.93|19340.93|19460.5|19340.5|19461.4|19341.4|19460.5|19340.5|10
1640082170000|2021-12-21 10:22:50|19460.69|19340.69|19460.98|19340.98|19460.98|19340.98|19460.08|19340.08|10
1640082180000|2021-12-21 10:23:00|19460.65|19340.65|19460.39|19340.39|19460.65|19340.65|19460.26|19340.26|8
1640082190000|2021-12-21 10:23:10|19460.55|19340.55|19461.75|19341.75|19461.75|19341.75|19460.55|19340.55|8
1640082200000|2021-12-21 10:23:20|19461.8|19341.8|19462.03|19342.03|19462.03|19342.03|19460.95|19340.95|10
1640082210000|2021-12-21 10:23:30|19462.5|19342.5|19464.82|19344.82|19464.82|19344.82|19462.5|19342.5|10
1640082220000|2021-12-21 10:23:40|19464.92|19344.92|19465.87|19345.87|19465.87|19345.87|19464.92|19344.92|8
1640082230000|2021-12-21 10:23:50|19465.94|19345.94|19463.67|19343.67|19465.94|19345.94|19463.67|19343.67|9
1640082240000|2021-12-21 10:24:00|19463.63|19343.63|19464.37|19344.37|19464.37|19344.37|19463.63|19343.63|8
1640082250000|2021-12-21 10:24:10|19464.62|19344.62|19467.25|19347.25|19467.55|19347.55|19464.62|19344.62|9
1640082260000|2021-12-21 10:24:20|19466.95|19346.95|19465.41|19345.41|19468.1|19348.1|19465.41|19345.41|10
1640082270000|2021-12-21 10:24:30|19465.43|19345.43|19462.47|19342.47|19465.43|19345.43|19462.38|19342.38|10
1640082280000|2021-12-21 10:24:40|19461.84|19341.84|19458.59|19338.59|19462.19|19342.19|19458.59|19338.59|10
1640082290000|2021-12-21 10:24:50|19457.44|19337.44|19455.89|19335.89|19457.75|19337.75|19455.72|19335.72|10
1640082300000|2021-12-21 10:25:00|19456.15|19336.15|19460.2|19340.2|19460.2|19340.2|19456.15|19336.15|9
1640082310000|2021-12-21 10:25:10|19459.97|19339.97|19458.7|19338.7|19459.97|19339.97|19458.33|19338.33|10
1640082320000|2021-12-21 10:25:20|19459|19339|19458.59|19338.59|19459|19339|19457.78|19337.78|9
1640082330000|2021-12-21 10:25:30|19458.3|19338.3|19458.1|19338.1|19458.45|19338.45|19457.68|19337.68|10
1640082340000|2021-12-21 10:25:40|19457.83|19337.83|19458.69|19338.69|19458.69|19338.69|19457.82|19337.82|9
1640082350000|2021-12-21 10:25:50|19458.41|19338.41|19458.66|19338.66|19458.95|19338.95|19458.41|19338.41|10
1640082360000|2021-12-21 10:26:00|19458.51|19338.51|19462.75|19342.75|19462.75|19342.75|19458.33|19338.33|10
1640082370000|2021-12-21 10:26:10|19462.69|19342.69|19463.75|19343.75|19463.75|19343.75|19462.69|19342.69|10
1640082380000|2021-12-21 10:26:20|19464.01|19344.01|19463.81|19343.81|19465.02|19345.02|19463.81|19343.81|9
1640082390000|2021-12-21 10:26:30|19463.37|19343.37|19461.76|19341.76|19463.37|19343.37|19461.76|19341.76|10
1640082400000|2021-12-21 10:26:40|19461.23|19341.23|19461.67|19341.67|19461.67|19341.67|19460.96|19340.96|10
1640082410000|2021-12-21 10:26:50|19461.7|19341.7|19463.9|19343.9|19463.91|19343.91|19461.7|19341.7|10
1640082420000|2021-12-21 10:27:00|19464.25|19344.25|19465.5|19345.5|19465.6|19345.6|19463.99|19343.99|10
1640082430000|2021-12-21 10:27:10|19465.92|19345.92|19466.34|19346.34|19466.34|19346.34|19465.73|19345.73|9
1640082440000|2021-12-21 10:27:20|19466.83|19346.83|19467.6|19347.6|19467.6|19347.6|19466.83|19346.83|9
1640082450000|2021-12-21 10:27:30|19467.59|19347.59|19469.92|19349.92|19469.92|19349.92|19467.59|19347.59|10
1640082460000|2021-12-21 10:27:40|19470.35|19350.35|19476.09|19356.09|19476.28|19356.28|19470.35|19350.35|10
1640082470000|2021-12-21 10:27:50|19476.04|19356.04|19478.48|19358.48|19478.48|19358.48|19475.69|19355.69|10
1640082480000|2021-12-21 10:28:00|19478.59|19358.59|19480.07|19360.07|19480.11|19360.11|19478.59|19358.59|10
1640082490000|2021-12-21 10:28:10|19480.09|19360.09|19482.04|19362.04|19482.19|19362.19|19480.09|19360.09|10
1640082500000|2021-12-21 10:28:20|19481.98|19361.98|19482.77|19362.77|19483.21|19363.21|19481.98|19361.98|10
1640082510000|2021-12-21 10:28:30|19482.75|19362.75|19483.05|19363.05|19483.16|19363.16|19482.73|19362.73|9
1640082520000|2021-12-21 10:28:40|19482.71|19362.71|19482.62|19362.62|19483.15|19363.15|19482.13|19362.13|10
1640082530000|2021-12-21 10:28:50|19482.55|19362.55|19481.4|19361.4|19482.6|19362.6|19481.2|19361.2|10
1640082540000|2021-12-21 10:29:00|19481.53|19361.53|19480.84|19360.84|19481.65|19361.65|19480.84|19360.84|10
1640082550000|2021-12-21 10:29:10|19480.75|19360.75|19479.17|19359.17|19481.17|19361.17|19479.17|19359.17|9
1640082560000|2021-12-21 10:29:20|19479.09|19359.09|19478.69|19358.69|19479.1|19359.1|19478.34|19358.34|9
1640082570000|2021-12-21 10:29:30|19478.79|19358.79|19478.12|19358.12|19478.79|19358.79|19477.95|19357.95|9
1640082580000|2021-12-21 10:29:40|19477.91|19357.91|19477.54|19357.54|19478.01|19358.01|19477.54|19357.54|8
1640082590000|2021-12-21 10:29:50|19478.04|19358.04|19483.94|19363.94|19483.94|19363.94|19478.04|19358.04|9
1640082600000|2021-12-21 10:30:00|19484.18|19364.18|19485.97|19365.97|19485.97|19365.97|19484.18|19364.18|10
1640082610000|2021-12-21 10:30:10|19485.93|19365.93|19485.34|19365.34|19485.93|19365.93|19484.57|19364.57|9
1640082620000|2021-12-21 10:30:20|19485.29|19365.29|19486.12|19366.12|19486.18|19366.18|19485.29|19365.29|10
1640082630000|2021-12-21 10:30:30|19486.4|19366.4|19487.32|19367.32|19487.8|19367.8|19486.4|19366.4|10
1640082640000|2021-12-21 10:30:40|19487.59|19367.59|19488.57|19368.57|19488.57|19368.57|19487.39|19367.39|10
1640082650000|2021-12-21 10:30:50|19489.01|19369.01|19492.79|19372.79|19492.87|19372.87|19489.01|19369.01|10
1640082660000|2021-12-21 10:31:00|19492.72|19372.72|19492.96|19372.96|19493.47|19373.47|19492.64|19372.64|10
1640082670000|2021-12-21 10:31:10|19493|19373|19493.82|19373.82|19493.82|19373.82|19492.25|19372.25|9
1640082680000|2021-12-21 10:31:20|19493.77|19373.77|19495.16|19375.16|19495.16|19375.16|19493.54|19373.54|10
1640082690000|2021-12-21 10:31:30|19495.31|19375.31|19496.44|19376.44|19496.48|19376.48|19495.16|19375.16|10
1640082700000|2021-12-21 10:31:40|19496.48|19376.48|19497.09|19377.09|19497.42|19377.42|19496.48|19376.48|10
1640082710000|2021-12-21 10:31:50|19496.98|19376.98|19498.5|19378.5|19498.54|19378.54|19496.98|19376.98|10
1640082720000|2021-12-21 10:32:00|19498.56|19378.56|19498.25|19378.25|19499.01|19379.01|19498.25|19378.25|9
1640082730000|2021-12-21 10:32:10|19498.1|19378.1|19499.16|19379.16|19499.16|19379.16|19498|19378|10
1640082740000|2021-12-21 10:32:20|19499.15|19379.15|19500.9|19380.9|19501.42|19381.42|19499.15|19379.15|10
1640082750000|2021-12-21 10:32:30|19501.24|19381.24|19503.95|19383.95|19504.42|19384.42|19501.24|19381.24|10
1640082760000|2021-12-21 10:32:40|19503.72|19383.72|19501.75|19381.75|19504.93|19384.93|19501.52|19381.52|9
1640082770000|2021-12-21 10:32:50|19501.76|19381.76|19501.54|19381.54|19501.99|19381.99|19501.31|19381.31|10
1640082780000|2021-12-21 10:33:00|19501.63|19381.63|19502.07|19382.07|19502.07|19382.07|19501.18|19381.18|9
1640082790000|2021-12-21 10:33:10|19502.04|19382.04|19501.79|19381.79|19502.42|19382.42|19501.79|19381.79|10
1640082800000|2021-12-21 10:33:20|19501.66|19381.66|19497.46|19377.46|19501.66|19381.66|19497.45|19377.45|10
1640082810000|2021-12-21 10:33:30|19497.5|19377.5|19494.05|19374.05|19497.63|19377.63|19494.05|19374.05|10
1640082820000|2021-12-21 10:33:40|19494.04|19374.04|19493.06|19373.06|19494.04|19374.04|19492.69|19372.69|10
1640082830000|2021-12-21 10:33:50|19493.13|19373.13|19493.26|19373.26|19493.67|19373.67|19493.02|19373.02|9
1640082840000|2021-12-21 10:34:00|19493.37|19373.37|19493.02|19373.02|19493.6|19373.6|19492.89|19372.89|10
1640082850000|2021-12-21 10:34:10|19493.06|19373.06|19494.52|19374.52|19494.52|19374.52|19493.06|19373.06|9
1640082860000|2021-12-21 10:34:20|19494.6|19374.6|19495.08|19375.08|19495.92|19375.92|19494.6|19374.6|10
1640082870000|2021-12-21 10:34:30|19494.95|19374.95|19496.93|19376.93|19496.93|19376.93|19494.94|19374.94|10
1640082880000|2021-12-21 10:34:40|19495.91|19375.91|19496.08|19376.08|19496.26|19376.26|19495.7|19375.7|10
1640082890000|2021-12-21 10:34:50|19495.97|19375.97|19498.7|19378.7|19498.9|19378.9|19495.97|19375.97|10
1640082900000|2021-12-21 10:35:00|19498.95|19378.95|19499.74|19379.74|19499.74|19379.74|19498.75|19378.75|9
1640082910000|2021-12-21 10:35:10|19500.13|19380.13|19497.65|19377.65|19500.13|19380.13|19497.6|19377.6|10
1640082920000|2021-12-21 10:35:20|19497.7|19377.7|19495.75|19375.75|19497.7|19377.7|19495.75|19375.75|9
1640082930000|2021-12-21 10:35:30|19494.95|19374.95|19494.49|19374.49|19494.96|19374.96|19494.28|19374.28|10
1640082940000|2021-12-21 10:35:40|19493.9|19373.9|19493.54|19373.54|19494.25|19374.25|19493.36|19373.36|10
1640082950000|2021-12-21 10:35:50|19492.99|19372.99|19491.08|19371.08|19492.99|19372.99|19491.08|19371.08|10
1640082960000|2021-12-21 10:36:00|19490.89|19370.89|19489.7|19369.7|19490.89|19370.89|19489.7|19369.7|9
1640082970000|2021-12-21 10:36:10|19489.61|19369.61|19489.97|19369.97|19490.21|19370.21|19489.54|19369.54|10
1640082980000|2021-12-21 10:36:20|19490.05|19370.05|19490.66|19370.66|19490.98|19370.98|19489.92|19369.92|9
1640082990000|2021-12-21 10:36:30|19490.93|19370.93|19490.99|19370.99|19491.46|19371.46|19490.93|19370.93|10
1640083000000|2021-12-21 10:36:40|19491.39|19371.39|19491.76|19371.76|19491.76|19371.76|19491.28|19371.28|9
1640083010000|2021-12-21 10:36:50|19491.91|19371.91|19491.68|19371.68|19492.12|19372.12|19491.68|19371.68|9
1640083020000|2021-12-21 10:37:00|19491.57|19371.57|19491.87|19371.87|19492.39|19372.39|19491.55|19371.55|10
1640083030000|2021-12-21 10:37:10|19492.17|19372.17|19493.21|19373.21|19493.27|19373.27|19491.99|19371.99|10
1640083040000|2021-12-21 10:37:20|19494.02|19374.02|19493.42|19373.42|19494.16|19374.16|19493.2|19373.2|10
1640083050000|2021-12-21 10:37:30|19493.87|19373.87|19494.31|19374.31|19495.06|19375.06|19493.87|19373.87|10
1640083060000|2021-12-21 10:37:40|19493.44|19373.44|19491.54|19371.54|19493.44|19373.44|19491.54|19371.54|10
1640083070000|2021-12-21 10:37:50|19491.6|19371.6|19490.91|19370.91|19491.6|19371.6|19490.91|19370.91|8
1640083080000|2021-12-21 10:38:00|19490.98|19370.98|19492.85|19372.85|19492.87|19372.87|19490.98|19370.98|8
1640083090000|2021-12-21 10:38:10|19492.83|19372.83|19487.74|19367.74|19492.83|19372.83|19487.45|19367.45|9
1640083100000|2021-12-21 10:38:20|19487.6|19367.6|19486.87|19366.87|19487.61|19367.61|19485.12|19365.12|10
1640083110000|2021-12-21 10:38:30|19487.62|19367.62|19495.05|19375.05|19495.05|19375.05|19487.58|19367.58|10
1640083120000|2021-12-21 10:38:40|19495.32|19375.32|19498.18|19378.18|19498.28|19378.28|19495.32|19375.32|10
1640083130000|2021-12-21 10:38:50|19498.8|19378.8|19501.29|19381.29|19502.37|19382.37|19498.8|19378.8|10
1640083140000|2021-12-21 10:39:00|19500.66|19380.66|19500.74|19380.74|19501.41|19381.41|19500.66|19380.66|10
1640083150000|2021-12-21 10:39:10|19500.51|19380.51|19499.31|19379.31|19500.51|19380.51|19499.31|19379.31|8
1640083160000|2021-12-21 10:39:20|19498.87|19378.87|19494.09|19374.09|19498.87|19378.87|19494.09|19374.09|10
1640083170000|2021-12-21 10:39:30|19494.33|19374.33|19493.83|19373.83|19494.74|19374.74|19493.83|19373.83|9
1640083180000|2021-12-21 10:39:40|19493.68|19373.68|19491.87|19371.87|19493.68|19373.68|19491.87|19371.87|10
1640083190000|2021-12-21 10:39:50|19491.61|19371.61|19491.68|19371.68|19492.27|19372.27|19491.37|19371.37|8
1640083200000|2021-12-21 10:40:00|19491.61|19371.61|19489.26|19369.26|19491.67|19371.67|19489.02|19369.02|10
1640083210000|2021-12-21 10:40:10|19489.19|19369.19|19486.6|19366.6|19489.4|19369.4|19486.58|19366.58|10
1640083220000|2021-12-21 10:40:20|19486.58|19366.58|19485.33|19365.33|19486.76|19366.76|19484.44|19364.44|9
1640083230000|2021-12-21 10:40:30|19485.3|19365.3|19485.43|19365.43|19485.43|19365.43|19484.47|19364.47|10
1640083240000|2021-12-21 10:40:40|19485.34|19365.34|19486.06|19366.06|19486.06|19366.06|19485.16|19365.16|10
1640083250000|2021-12-21 10:40:50|19485.9|19365.9|19484.27|19364.27|19485.9|19365.9|19484.27|19364.27|8
1640083260000|2021-12-21 10:41:00|19484.41|19364.41|19484.38|19364.38|19484.59|19364.59|19483.94|19363.94|9
1640083270000|2021-12-21 10:41:10|19484.51|19364.51|19483.43|19363.43|19484.51|19364.51|19483.09|19363.09|10
1640083280000|2021-12-21 10:41:20|19483.61|19363.61|19484.18|19364.18|19484.29|19364.29|19483.49|19363.49|9
1640083290000|2021-12-21 10:41:30|19484.26|19364.26|19483.33|19363.33|19484.26|19364.26|19483.32|19363.32|9
1640083300000|2021-12-21 10:41:40|19482.96|19362.96|19480.87|19360.87|19482.96|19362.96|19480.87|19360.87|9
1640083310000|2021-12-21 10:41:50|19480.65|19360.65|19479.68|19359.68|19480.88|19360.88|19479.68|19359.68|10
1640083320000|2021-12-21 10:42:00|19479.74|19359.74|19478.84|19358.84|19479.74|19359.74|19478.6|19358.6|10
1640083330000|2021-12-21 10:42:10|19476.8|19356.8|19477.1|19357.1|19477.19|19357.19|19476.74|19356.74|10
1640083340000|2021-12-21 10:42:20|19477.22|19357.22|19474.91|19354.91|19477.24|19357.24|19474.63|19354.63|10
1640083350000|2021-12-21 10:42:30|19474.79|19354.79|19472.2|19352.2|19474.79|19354.79|19472.2|19352.2|10
1640083360000|2021-12-21 10:42:40|19471.74|19351.74|19470.37|19350.37|19471.8|19351.8|19470.26|19350.26|10
1640083370000|2021-12-21 10:42:50|19470.14|19350.14|19471.11|19351.11|19471.51|19351.51|19470.14|19350.14|10
1640083380000|2021-12-21 10:43:00|19471.91|19351.91|19472.85|19352.85|19472.85|19352.85|19471.69|19351.69|9
1640083390000|2021-12-21 10:43:10|19472.81|19352.81|19475.33|19355.33|19475.33|19355.33|19472.27|19352.27|10
1640083400000|2021-12-21 10:43:20|19474.58|19354.58|19475.85|19355.85|19475.85|19355.85|19474.32|19354.32|10
1640083410000|2021-12-21 10:43:30|19475.3|19355.3|19475.17|19355.17|19475.6|19355.6|19475.17|19355.17|10
1640083420000|2021-12-21 10:43:40|19475.52|19355.52|19475.06|19355.06|19475.63|19355.63|19474.94|19354.94|10
1640083430000|2021-12-21 10:43:50|19474.7|19354.7|19474.53|19354.53|19474.95|19354.95|19474.06|19354.06|9
1640083440000|2021-12-21 10:44:00|19474.67|19354.67|19475.06|19355.06|19475.37|19355.37|19474.64|19354.64|10
1640083450000|2021-12-21 10:44:10|19474.96|19354.96|19475.87|19355.87|19476.1|19356.1|19474.96|19354.96|9
1640083460000|2021-12-21 10:44:20|19476.34|19356.34|19476.17|19356.17|19476.85|19356.85|19476.17|19356.17|9
1640083470000|2021-12-21 10:44:30|19476.18|19356.18|19476.54|19356.54|19476.54|19356.54|19476.18|19356.18|9
1640083480000|2021-12-21 10:44:40|19476.57|19356.57|19478.03|19358.03|19478.03|19358.03|19476.24|19356.24|9
1640083490000|2021-12-21 10:44:50|19478.67|19358.67|19481.28|19361.28|19481.28|19361.28|19478.67|19358.67|10
1640083500000|2021-12-21 10:45:00|19481.2|19361.2|19485.81|19365.81|19486.14|19366.14|19481.2|19361.2|10
1640083510000|2021-12-21 10:45:10|19485.26|19365.26|19487.62|19367.62|19487.62|19367.62|19485.26|19365.26|8
1640083520000|2021-12-21 10:45:20|19487.27|19367.27|19488.67|19368.67|19490.05|19370.05|19487.27|19367.27|10
1640083530000|2021-12-21 10:45:30|19488.46|19368.46|19487.58|19367.58|19488.49|19368.49|19487.58|19367.58|10
1640083540000|2021-12-21 10:45:40|19487.73|19367.73|19488.1|19368.1|19488.25|19368.25|19487.73|19367.73|9
1640083550000|2021-12-21 10:45:50|19487.94|19367.94|19485.94|19365.94|19488.07|19368.07|19485.94|19365.94|10
1640083560000|2021-12-21 10:46:00|19485.88|19365.88|19483.56|19363.56|19485.88|19365.88|19483.56|19363.56|10
1640083570000|2021-12-21 10:46:10|19483.7|19363.7|19484.28|19364.28|19484.28|19364.28|19483.7|19363.7|10
1640083580000|2021-12-21 10:46:20|19484.26|19364.26|19485.69|19365.69|19486.01|19366.01|19484.26|19364.26|9
1640083590000|2021-12-21 10:46:30|19485.71|19365.71|19485.35|19365.35|19485.81|19365.81|19485.1|19365.1|10
1640083600000|2021-12-21 10:46:40|19485.55|19365.55|19481.9|19361.9|19485.67|19365.67|19481.9|19361.9|10
1640083610000|2021-12-21 10:46:50|19481.85|19361.85|19477.96|19357.96|19481.85|19361.85|19477.96|19357.96|10
1640083620000|2021-12-21 10:47:00|19477.83|19357.83|19479.02|19359.02|19479.02|19359.02|19477.51|19357.51|9
1640083630000|2021-12-21 10:47:10|19478.78|19358.78|19484.29|19364.29|19484.29|19364.29|19478.78|19358.78|10
1640083640000|2021-12-21 10:47:20|19484.59|19364.59|19488.94|19368.94|19488.94|19368.94|19484.59|19364.59|10
1640083650000|2021-12-21 10:47:30|19489.27|19369.27|19490.28|19370.28|19490.34|19370.34|19489.27|19369.27|10
1640083660000|2021-12-21 10:47:40|19490.08|19370.08|19490.03|19370.03|19490.27|19370.27|19489.57|19369.57|9
1640083670000|2021-12-21 10:47:50|19490.16|19370.16|19491.7|19371.7|19491.7|19371.7|19489.91|19369.91|10
1640083680000|2021-12-21 10:48:00|19491.96|19371.96|19495.13|19375.13|19495.13|19375.13|19491.96|19371.96|9
1640083690000|2021-12-21 10:48:10|19495.29|19375.29|19495.48|19375.48|19495.65|19375.65|19494.84|19374.84|10
1640083700000|2021-12-21 10:48:20|19495.58|19375.58|19496.21|19376.21|19496.26|19376.26|19495.58|19375.58|9
1640083710000|2021-12-21 10:48:30|19496.23|19376.23|19496.95|19376.95|19496.98|19376.98|19496.17|19376.17|9
1640083720000|2021-12-21 10:48:40|19496.77|19376.77|19497.7|19377.7|19497.7|19377.7|19496.77|19376.77|9
1640083730000|2021-12-21 10:48:50|19497.71|19377.71|19498.86|19378.86|19499|19379|19497.71|19377.71|9
1640083740000|2021-12-21 10:49:00|19498.85|19378.85|19498.7|19378.7|19499.17|19379.17|19497.71|19377.71|9
1640083750000|2021-12-21 10:49:10|19497.81|19377.81|19497.13|19377.13|19497.88|19377.88|19496.92|19376.92|9
1640083760000|2021-12-21 10:49:20|19497.1|19377.1|19494.64|19374.64|19497.1|19377.1|19494.64|19374.64|10
1640083770000|2021-12-21 10:49:30|19493.51|19373.51|19492.51|19372.51|19493.79|19373.79|19492.24|19372.24|10
1640083780000|2021-12-21 10:49:40|19492.54|19372.54|19491.24|19371.24|19492.78|19372.78|19491.24|19371.24|8
1640083790000|2021-12-21 10:49:50|19491.31|19371.31|19488.86|19368.86|19491.31|19371.31|19488.69|19368.69|10
1640083800000|2021-12-21 10:50:00|19488.97|19368.97|19491.64|19371.64|19491.64|19371.64|19488.97|19368.97|9
1640083810000|2021-12-21 10:50:10|19491.34|19371.34|19492.16|19372.16|19492.2|19372.2|19491.32|19371.32|9
1640083820000|2021-12-21 10:50:20|19491.84|19371.84|19490.4|19370.4|19492.32|19372.32|19490.4|19370.4|10
1640083830000|2021-12-21 10:50:30|19489.81|19369.81|19492.44|19372.44|19492.63|19372.63|19489.81|19369.81|10
1640083840000|2021-12-21 10:50:40|19492.96|19372.96|19493.39|19373.39|19493.69|19373.69|19492.93|19372.93|8
1640083850000|2021-12-21 10:50:50|19493.32|19373.32|19492.09|19372.09|19493.32|19373.32|19492.09|19372.09|10
1640083860000|2021-12-21 10:51:00|19491.68|19371.68|19489.18|19369.18|19491.68|19371.68|19489.18|19369.18|10
1640083870000|2021-12-21 10:51:10|19489.15|19369.15|19486.82|19366.82|19489.15|19369.15|19486.79|19366.79|10
1640083880000|2021-12-21 10:51:20|19487.23|19367.23|19485.29|19365.29|19487.57|19367.57|19485.29|19365.29|10
1640083890000|2021-12-21 10:51:30|19485.08|19365.08|19484.61|19364.61|19485.72|19365.72|19484.61|19364.61|10
1640083900000|2021-12-21 10:51:40|19484.4|19364.4|19483.57|19363.57|19484.4|19364.4|19483.19|19363.19|10
1640083910000|2021-12-21 10:51:50|19483.53|19363.53|19482.87|19362.87|19483.53|19363.53|19482.79|19362.79|9
1640083920000|2021-12-21 10:52:00|19482.89|19362.89|19483.53|19363.53|19483.53|19363.53|19482.42|19362.42|10
1640083930000|2021-12-21 10:52:10|19483.88|19363.88|19483.99|19363.99|19484.24|19364.24|19483.88|19363.88|9
1640083940000|2021-12-21 10:52:20|19483.82|19363.82|19482.89|19362.89|19484.29|19364.29|19482.89|19362.89|9
1640083950000|2021-12-21 10:52:30|19482.88|19362.88|19480.24|19360.24|19482.88|19362.88|19480.24|19360.24|10
1640083960000|2021-12-21 10:52:40|19480.31|19360.31|19479.52|19359.52|19480.75|19360.75|19479.52|19359.52|9
1640083970000|2021-12-21 10:52:50|19479.51|19359.51|19478.66|19358.66|19479.73|19359.73|19478.55|19358.55|9
1640083980000|2021-12-21 10:53:00|19478.54|19358.54|19475.66|19355.66|19478.54|19358.54|19475.66|19355.66|9
1640083990000|2021-12-21 10:53:10|19475.68|19355.68|19475.32|19355.32|19475.7|19355.7|19475.32|19355.32|8
1640084000000|2021-12-21 10:53:20|19475.22|19355.22|19475|19355|19475.49|19355.49|19475|19355|8
1640084010000|2021-12-21 10:53:30|19474.97|19354.97|19475.35|19355.35|19475.35|19355.35|19474.9|19354.9|8
1640084020000|2021-12-21 10:53:40|19475.39|19355.39|19475.22|19355.22|19475.49|19355.49|19474.72|19354.72|10
1640084030000|2021-12-21 10:53:50|19475.19|19355.19|19475.29|19355.29|19475.62|19355.62|19475.11|19355.11|10
1640084040000|2021-12-21 10:54:00|19475.16|19355.16|19475.16|19355.16|19475.29|19355.29|19474.99|19354.99|9
1640084050000|2021-12-21 10:54:10|19475.29|19355.29|19474.94|19354.94|19475.29|19355.29|19474.2|19354.2|10
1640084060000|2021-12-21 10:54:20|19475.01|19355.01|19475.97|19355.97|19475.97|19355.97|19475.01|19355.01|8
1640084070000|2021-12-21 10:54:30|19476.01|19356.01|19477.99|19357.99|19477.99|19357.99|19476.01|19356.01|9
1640084080000|2021-12-21 10:54:40|19478.24|19358.24|19478.56|19358.56|19478.56|19358.56|19478.07|19358.07|9
1640084090000|2021-12-21 10:54:50|19478.34|19358.34|19476.26|19356.26|19478.38|19358.38|19476.26|19356.26|10
1640084100000|2021-12-21 10:55:00|19476.32|19356.32|19472.29|19352.29|19476.32|19356.32|19472.29|19352.29|10
1640084110000|2021-12-21 10:55:10|19472.26|19352.26|19471.48|19351.48|19472.26|19352.26|19471.47|19351.47|9
1640084120000|2021-12-21 10:55:20|19471.27|19351.27|19470.71|19350.71|19471.27|19351.27|19470.71|19350.71|10
1640084130000|2021-12-21 10:55:30|19470.72|19350.72|19470.66|19350.66|19470.77|19350.77|19470.39|19350.39|10
1640084140000|2021-12-21 10:55:40|19470.47|19350.47|19472.16|19352.16|19472.16|19352.16|19470.34|19350.34|10
1640084150000|2021-12-21 10:55:50|19472.23|19352.23|19471.89|19351.89|19472.54|19352.54|19471.89|19351.89|9
1640084160000|2021-12-21 10:56:00|19472.01|19352.01|19471.78|19351.78|19472.07|19352.07|19471.52|19351.52|10
1640084170000|2021-12-21 10:56:10|19471.6|19351.6|19472.86|19352.86|19472.86|19352.86|19471.6|19351.6|9
1640084180000|2021-12-21 10:56:20|19472.94|19352.94|19471.59|19351.59|19472.94|19352.94|19471.59|19351.59|10
1640084190000|2021-12-21 10:56:30|19471.82|19351.82|19470.99|19350.99|19472.1|19352.1|19470.99|19350.99|9
1640084200000|2021-12-21 10:56:40|19471|19351|19471.62|19351.62|19471.62|19351.62|19470.62|19350.62|10
1640084210000|2021-12-21 10:56:50|19471.84|19351.84|19472.38|19352.38|19472.38|19352.38|19471.66|19351.66|10
1640084220000|2021-12-21 10:57:00|19472.81|19352.81|19473.69|19353.69|19473.69|19353.69|19472.81|19352.81|9
1640084230000|2021-12-21 10:57:10|19474.82|19354.82|19474.7|19354.7|19475.34|19355.34|19474.7|19354.7|10
1640084240000|2021-12-21 10:57:20|19474.67|19354.67|19475.01|19355.01|19475.01|19355.01|19474.28|19354.28|10
1640084250000|2021-12-21 10:57:30|19474.78|19354.78|19474.77|19354.77|19475.41|19355.41|19474.77|19354.77|10
1640084260000|2021-12-21 10:57:40|19474.52|19354.52|19475.81|19355.81|19475.81|19355.81|19474.17|19354.17|9
1640084270000|2021-12-21 10:57:50|19475.7|19355.7|19477.54|19357.54|19477.54|19357.54|19475.7|19355.7|10
1640084280000|2021-12-21 10:58:00|19477.77|19357.77|19477.7|19357.7|19477.86|19357.86|19477.17|19357.17|10
1640084290000|2021-12-21 10:58:10|19477.92|19357.92|19478.25|19358.25|19478.35|19358.35|19477.91|19357.91|9
1640084300000|2021-12-21 10:58:20|19477.41|19357.41|19477.5|19357.5|19477.69|19357.69|19477.02|19357.02|8
1640084310000|2021-12-21 10:58:30|19477.41|19357.41|19478.51|19358.51|19478.52|19358.52|19477.41|19357.41|9
1640084320000|2021-12-21 10:58:40|19478.69|19358.69|19479.38|19359.38|19479.55|19359.55|19478.55|19358.55|10
1640084330000|2021-12-21 10:58:50|19479.46|19359.46|19479.57|19359.57|19479.61|19359.61|19479.1|19359.1|9
1640084340000|2021-12-21 10:59:00|19480.12|19360.12|19476.89|19356.89|19480.12|19360.12|19476.89|19356.89|10
1640084350000|2021-12-21 10:59:10|19476.67|19356.67|19475.43|19355.43|19476.67|19356.67|19475.28|19355.28|10
1640084360000|2021-12-21 10:59:20|19475.52|19355.52|19473.88|19353.88|19475.62|19355.62|19473.88|19353.88|10
1640084370000|2021-12-21 10:59:30|19473.77|19353.77|19473.74|19353.74|19473.77|19353.77|19473.12|19353.12|10
1640084380000|2021-12-21 10:59:40|19473.96|19353.96|19471.8|19351.8|19473.96|19353.96|19471.8|19351.8|8
1640084390000|2021-12-21 10:59:50|19470.87|19350.87|19467.04|19347.04|19470.87|19350.87|19467.04|19347.04|9
1640084400000|2021-12-21 11:00:00|19466.58|19346.58|19464.89|19344.89|19466.71|19346.71|19464.89|19344.89|10
1640084410000|2021-12-21 11:00:10|19464.83|19344.83|19462.75|19342.75|19464.83|19344.83|19462.62|19342.62|10
1640084420000|2021-12-21 11:00:20|19462.47|19342.47|19462.03|19342.03|19462.75|19342.75|19461.89|19341.89|9
1640084430000|2021-12-21 11:00:30|19462.36|19342.36|19464.36|19344.36|19464.42|19344.42|19462.12|19342.12|10
1640084440000|2021-12-21 11:00:40|19464.55|19344.55|19461.22|19341.22|19464.55|19344.55|19461.22|19341.22|9
1640084450000|2021-12-21 11:00:50|19461.46|19341.46|19463.02|19343.02|19464.1|19344.1|19461.34|19341.34|10
1640084460000|2021-12-21 11:01:00|19462.1|19342.1|19462.4|19342.4|19462.8|19342.8|19462.1|19342.1|10
1640084470000|2021-12-21 11:01:10|19462.02|19342.02|19462.79|19342.79|19462.79|19342.79|19461.78|19341.78|10
1640084480000|2021-12-21 11:01:20|19462.72|19342.72|19463.56|19343.56|19463.56|19343.56|19462.51|19342.51|10
1640084490000|2021-12-21 11:01:30|19463.44|19343.44|19465.04|19345.04|19465.09|19345.09|19463.44|19343.44|10
1640084500000|2021-12-21 11:01:40|19465.08|19345.08|19465.74|19345.74|19466.11|19346.11|19465.08|19345.08|10
1640084510000|2021-12-21 11:01:50|19465.96|19345.96|19464.05|19344.05|19466.12|19346.12|19464.05|19344.05|10
1640084520000|2021-12-21 11:02:00|19464.03|19344.03|19463.4|19343.4|19464.03|19344.03|19462.86|19342.86|10
1640084530000|2021-12-21 11:02:10|19463.51|19343.51|19462.74|19342.74|19463.51|19343.51|19462.74|19342.74|9
1640084540000|2021-12-21 11:02:20|19463|19343|19462.9|19342.9|19463.07|19343.07|19462.5|19342.5|8
1640084550000|2021-12-21 11:02:30|19462.72|19342.72|19463.35|19343.35|19463.51|19343.51|19462.59|19342.59|8
1640084560000|2021-12-21 11:02:40|19463.44|19343.44|19463.74|19343.74|19463.74|19343.74|19463.06|19343.06|9
1640084570000|2021-12-21 11:02:50|19463.92|19343.92|19464.24|19344.24|19464.31|19344.31|19463.82|19343.82|10
1640084580000|2021-12-21 11:03:00|19463.87|19343.87|19461.76|19341.76|19463.87|19343.87|19461.69|19341.69|10
1640084590000|2021-12-21 11:03:10|19461.6|19341.6|19464.22|19344.22|19464.22|19344.22|19460.98|19340.98|10
1640084600000|2021-12-21 11:03:20|19464.65|19344.65|19465.24|19345.24|19465.24|19345.24|19464.59|19344.59|10
1640084610000|2021-12-21 11:03:30|19465.87|19345.87|19467.62|19347.62|19467.62|19347.62|19465.3|19345.3|10
1640084620000|2021-12-21 11:03:40|19467.63|19347.63|19467.5|19347.5|19467.63|19347.63|19467.05|19347.05|9
1640084630000|2021-12-21 11:03:50|19467.21|19347.21|19465.92|19345.92|19467.36|19347.36|19465.92|19345.92|10
1640084640000|2021-12-21 11:04:00|19465.77|19345.77|19468.5|19348.5|19468.5|19348.5|19465.68|19345.68|10
1640084650000|2021-12-21 11:04:10|19468.43|19348.43|19470.51|19350.51|19470.51|19350.51|19468.38|19348.38|10
1640084660000|2021-12-21 11:04:20|19470.26|19350.26|19469.7|19349.7|19471.33|19351.33|19469.7|19349.7|10
1640084670000|2021-12-21 11:04:30|19469.38|19349.38|19467.85|19347.85|19469.42|19349.42|19467.85|19347.85|10
1640084680000|2021-12-21 11:04:40|19467.45|19347.45|19467.9|19347.9|19467.91|19347.91|19467.45|19347.45|10
1640084690000|2021-12-21 11:04:50|19467.38|19347.38|19467.35|19347.35|19468.23|19348.23|19467.25|19347.25|8
1640084700000|2021-12-21 11:05:00|19467.65|19347.65|19468.16|19348.16|19468.55|19348.55|19467.57|19347.57|9
1640084710000|2021-12-21 11:05:10|19468.54|19348.54|19468.17|19348.17|19469.06|19349.06|19468.17|19348.17|7
1640084720000|2021-12-21 11:05:20|19469.39|19349.39|19468.72|19348.72|19469.39|19349.39|19468.6|19348.6|10
1640084730000|2021-12-21 11:05:30|19468.47|19348.47|19468.6|19348.6|19468.7|19348.7|19468.26|19348.26|9
1640084740000|2021-12-21 11:05:40|19468.66|19348.66|19469.24|19349.24|19469.43|19349.43|19468.6|19348.6|10
1640084750000|2021-12-21 11:05:50|19469.21|19349.21|19467.67|19347.67|19469.24|19349.24|19467.59|19347.59|9
1640084760000|2021-12-21 11:06:00|19467.65|19347.65|19467.16|19347.16|19467.65|19347.65|19466.82|19346.82|10
1640084770000|2021-12-21 11:06:10|19466.07|19346.07|19463.98|19343.98|19466.07|19346.07|19463.98|19343.98|9
1640084780000|2021-12-21 11:06:20|19463.46|19343.46|19464.12|19344.12|19464.12|19344.12|19463|19343|10
1640084790000|2021-12-21 11:06:30|19463.83|19343.83|19464.29|19344.29|19464.29|19344.29|19463.44|19343.44|10
1640084800000|2021-12-21 11:06:40|19464.42|19344.42|19465.82|19345.82|19465.82|19345.82|19464.42|19344.42|10
1640084810000|2021-12-21 11:06:50|19465.88|19345.88|19468.06|19348.06|19468.06|19348.06|19465.88|19345.88|7
1640084820000|2021-12-21 11:07:00|19468.59|19348.59|19469.23|19349.23|19469.23|19349.23|19468.28|19348.28|10
1640084830000|2021-12-21 11:07:10|19469.29|19349.29|19471.44|19351.44|19471.93|19351.93|19469.29|19349.29|10
1640084840000|2021-12-21 11:07:20|19471.89|19351.89|19472.73|19352.73|19473.1|19353.1|19471.89|19351.89|10
1640084850000|2021-12-21 11:07:30|19473.07|19353.07|19474.27|19354.27|19474.27|19354.27|19473.07|19353.07|10
1640084860000|2021-12-21 11:07:40|19474.2|19354.2|19474.53|19354.53|19474.89|19354.89|19473.78|19353.78|9
1640084870000|2021-12-21 11:07:50|19474.87|19354.87|19475.39|19355.39|19476.05|19356.05|19474.47|19354.47|10
1640084880000|2021-12-21 11:08:00|19475.74|19355.74|19474.49|19354.49|19475.74|19355.74|19474.49|19354.49|10
1640084890000|2021-12-21 11:08:10|19474.5|19354.5|19473.93|19353.93|19474.5|19354.5|19473.93|19353.93|8
1640084900000|2021-12-21 11:08:20|19474.23|19354.23|19471.8|19351.8|19474.23|19354.23|19471.78|19351.78|10
1640084910000|2021-12-21 11:08:30|19472.08|19352.08|19470.42|19350.42|19472.87|19352.87|19470.42|19350.42|10
1640084920000|2021-12-21 11:08:40|19470.05|19350.05|19469.68|19349.68|19470.51|19350.51|19469.61|19349.61|10
1640084930000|2021-12-21 11:08:50|19469.38|19349.38|19468.12|19348.12|19469.38|19349.38|19468.12|19348.12|10
1640084940000|2021-12-21 11:09:00|19467.63|19347.63|19467.36|19347.36|19468.29|19348.29|19467.36|19347.36|9
1640084950000|2021-12-21 11:09:10|19468.62|19348.62|19469.78|19349.78|19469.98|19349.98|19468.62|19348.62|9
1640084960000|2021-12-21 11:09:20|19469.83|19349.83|19472.35|19352.35|19472.41|19352.41|19469.83|19349.83|9
1640084970000|2021-12-21 11:09:30|19472.53|19352.53|19474.89|19354.89|19474.89|19354.89|19472.53|19352.53|9
1640084980000|2021-12-21 11:09:40|19474.92|19354.92|19476.26|19356.26|19476.36|19356.36|19474.92|19354.92|8
1640084990000|2021-12-21 11:09:50|19476.21|19356.21|19475.89|19355.89|19476.47|19356.47|19475.8|19355.8|10
1640085000000|2021-12-21 11:10:00|19475.98|19355.98|19475.72|19355.72|19476.59|19356.59|19475.72|19355.72|10
1640085010000|2021-12-21 11:10:10|19475.8|19355.8|19473.61|19353.61|19475.8|19355.8|19473.61|19353.61|10
1640085020000|2021-12-21 11:10:20|19473.72|19353.72|19470.47|19350.47|19473.72|19353.72|19470.47|19350.47|9
1640085030000|2021-12-21 11:10:30|19470.26|19350.26|19469.52|19349.52|19470.26|19350.26|19468.87|19348.87|10
1640085040000|2021-12-21 11:10:40|19469.81|19349.81|19469.72|19349.72|19469.81|19349.81|19468.99|19348.99|8
1640085050000|2021-12-21 11:10:50|19469.58|19349.58|19469.13|19349.13|19469.88|19349.88|19468.51|19348.51|10
1640085060000|2021-12-21 11:11:00|19468.83|19348.83|19469.85|19349.85|19470.15|19350.15|19468.79|19348.79|10
1640085070000|2021-12-21 11:11:10|19469.71|19349.71|19468.55|19348.55|19469.82|19349.82|19468.27|19348.27|9
1640085080000|2021-12-21 11:11:20|19468.79|19348.79|19468.75|19348.75|19468.79|19348.79|19467.74|19347.74|9
1640085090000|2021-12-21 11:11:30|19468.72|19348.72|19468.71|19348.71|19468.72|19348.72|19468.31|19348.31|10
1640085100000|2021-12-21 11:11:40|19468.9|19348.9|19468.62|19348.62|19469.08|19349.08|19468.62|19348.62|10
1640085110000|2021-12-21 11:11:50|19468.59|19348.59|19467.12|19347.12|19468.64|19348.64|19467.12|19347.12|10
1640085120000|2021-12-21 11:12:00|19467.19|19347.19|19465.46|19345.46|19467.41|19347.41|19465.46|19345.46|10
1640085130000|2021-12-21 11:12:10|19465.26|19345.26|19463.96|19343.96|19465.61|19345.61|19463.96|19343.96|9
1640085140000|2021-12-21 11:12:20|19463.9|19343.9|19463.32|19343.32|19463.94|19343.94|19463.28|19343.28|8
1640085150000|2021-12-21 11:12:30|19463.17|19343.17|19463.65|19343.65|19463.65|19343.65|19463.17|19343.17|10
1640085160000|2021-12-21 11:12:40|19463.99|19343.99|19464.11|19344.11|19464.76|19344.76|19463.8|19343.8|10
1640085170000|2021-12-21 11:12:50|19463.97|19343.97|19465.53|19345.53|19465.53|19345.53|19463.97|19343.97|10
1640085180000|2021-12-21 11:13:00|19465.62|19345.62|19466.92|19346.92|19467.01|19347.01|19465.32|19345.32|10
1640085190000|2021-12-21 11:13:10|19467.01|19347.01|19471.04|19351.04|19471.04|19351.04|19467.01|19347.01|9
1640085200000|2021-12-21 11:13:20|19472.05|19352.05|19480.68|19360.68|19480.68|19360.68|19472.05|19352.05|10
1640085210000|2021-12-21 11:13:30|19480.69|19360.69|19480.35|19360.35|19482.53|19362.53|19480.35|19360.35|10
1640085220000|2021-12-21 11:13:40|19479.98|19359.98|19476.83|19356.83|19480.12|19360.12|19476.83|19356.83|10
1640085230000|2021-12-21 11:13:50|19476.75|19356.75|19475.22|19355.22|19476.75|19356.75|19475.02|19355.02|10
1640085240000|2021-12-21 11:14:00|19475.04|19355.04|19474.64|19354.64|19475.55|19355.55|19474.64|19354.64|9
1640085250000|2021-12-21 11:14:10|19474.35|19354.35|19474.15|19354.15|19474.54|19354.54|19474.15|19354.15|10
1640085260000|2021-12-21 11:14:20|19474.19|19354.19|19474.89|19354.89|19474.89|19354.89|19474.19|19354.19|8
1640085270000|2021-12-21 11:14:30|19474.68|19354.68|19475.35|19355.35|19475.35|19355.35|19474.68|19354.68|10
1640085280000|2021-12-21 11:14:40|19475.59|19355.59|19474.52|19354.52|19475.59|19355.59|19474.52|19354.52|10
1640085290000|2021-12-21 11:14:50|19473.65|19353.65|19471.58|19351.58|19473.65|19353.65|19471.58|19351.58|10
1640085300000|2021-12-21 11:15:00|19471.54|19351.54|19467.85|19347.85|19471.8|19351.8|19467.85|19347.85|10
1640085310000|2021-12-21 11:15:10|19466.38|19346.38|19463|19343|19466.38|19346.38|19462.89|19342.89|10
1640085320000|2021-12-21 11:15:20|19462.94|19342.94|19463.04|19343.04|19463.38|19343.38|19462.71|19342.71|10
1640085330000|2021-12-21 11:15:30|19463.15|19343.15|19460.41|19340.41|19463.15|19343.15|19460.37|19340.37|10
1640085340000|2021-12-21 11:15:40|19460.07|19340.07|19457.17|19337.17|19460.07|19340.07|19457.17|19337.17|10
1640085350000|2021-12-21 11:15:50|19457.05|19337.05|19455.08|19335.08|19457.05|19337.05|19455.08|19335.08|10
1640085360000|2021-12-21 11:16:00|19454.91|19334.91|19454.31|19334.31|19455.01|19335.01|19454.31|19334.31|10
1640085370000|2021-12-21 11:16:10|19453.96|19333.96|19454.09|19334.09|19454.11|19334.11|19453.04|19333.04|10
1640085380000|2021-12-21 11:16:20|19453.83|19333.83|19453.08|19333.08|19453.83|19333.83|19452.57|19332.57|9
1640085390000|2021-12-21 11:16:30|19453.15|19333.15|19458.32|19338.32|19458.32|19338.32|19453.15|19333.15|9
1640085400000|2021-12-21 11:16:40|19458.45|19338.45|19460.29|19340.29|19460.29|19340.29|19458.45|19338.45|10
1640085410000|2021-12-21 11:16:50|19460.93|19340.93|19461.29|19341.29|19461.29|19341.29|19460.05|19340.05|10
1640085420000|2021-12-21 11:17:00|19461.4|19341.4|19462.16|19342.16|19462.16|19342.16|19461.4|19341.4|10
1640085430000|2021-12-21 11:17:10|19462.45|19342.45|19464.3|19344.3|19464.39|19344.39|19462.45|19342.45|10
1640085440000|2021-12-21 11:17:20|19464.62|19344.62|19465.81|19345.81|19466.76|19346.76|19464.62|19344.62|10
1640085450000|2021-12-21 11:17:30|19465.67|19345.67|19466.47|19346.47|19466.47|19346.47|19465.31|19345.31|10
1640085460000|2021-12-21 11:17:40|19466.26|19346.26|19468.43|19348.43|19468.43|19348.43|19466.26|19346.26|10
1640085470000|2021-12-21 11:17:50|19468.93|19348.93|19471.15|19351.15|19471.68|19351.68|19468.93|19348.93|10
1640085480000|2021-12-21 11:18:00|19471.57|19351.57|19473.22|19353.22|19473.22|19353.22|19470.8|19350.8|10
1640085490000|2021-12-21 11:18:10|19473.38|19353.38|19475.61|19355.61|19475.61|19355.61|19473.15|19353.15|10
1640085500000|2021-12-21 11:18:20|19476.09|19356.09|19475.55|19355.55|19476.24|19356.24|19475.35|19355.35|9
1640085510000|2021-12-21 11:18:30|19475.56|19355.56|19475.27|19355.27|19475.67|19355.67|19474.96|19354.96|10
1640085520000|2021-12-21 11:18:40|19474.89|19354.89|19475.07|19355.07|19475.12|19355.12|19474.86|19354.86|10
1640085530000|2021-12-21 11:18:50|19475.02|19355.02|19475.54|19355.54|19475.54|19355.54|19474.83|19354.83|10
1640085540000|2021-12-21 11:19:00|19474.81|19354.81|19476.06|19356.06|19476.06|19356.06|19474.42|19354.42|10
1640085550000|2021-12-21 11:19:10|19475.99|19355.99|19476.24|19356.24|19476.24|19356.24|19475.69|19355.69|10
1640085560000|2021-12-21 11:19:20|19476.18|19356.18|19475.53|19355.53|19476.18|19356.18|19475.53|19355.53|7
1640085570000|2021-12-21 11:19:30|19475.43|19355.43|19473.92|19353.92|19475.43|19355.43|19473.92|19353.92|10
1640085580000|2021-12-21 11:19:40|19473.94|19353.94|19471.46|19351.46|19473.94|19353.94|19471.4|19351.4|9
1640085590000|2021-12-21 11:19:50|19471.28|19351.28|19472.08|19352.08|19472.1|19352.1|19470.95|19350.95|10
1640085600000|2021-12-21 11:20:00|19471.79|19351.79|19472.04|19352.04|19472.29|19352.29|19471.34|19351.34|10
1640085610000|2021-12-21 11:20:10|19472.48|19352.48|19472.39|19352.39|19473.01|19353.01|19471.51|19351.51|10
1640085620000|2021-12-21 11:20:20|19472.53|19352.53|19468.95|19348.95|19472.53|19352.53|19468.95|19348.95|10
1640085630000|2021-12-21 11:20:30|19468.98|19348.98|19467.76|19347.76|19468.98|19348.98|19467.73|19347.73|10
1640085640000|2021-12-21 11:20:40|19468.14|19348.14|19468.39|19348.39|19468.39|19348.39|19467.91|19347.91|8
1640085650000|2021-12-21 11:20:50|19468.19|19348.19|19470.26|19350.26|19470.26|19350.26|19468.19|19348.19|10
1640085660000|2021-12-21 11:21:00|19470.17|19350.17|19470.14|19350.14|19470.86|19350.86|19470.13|19350.13|10
1640085670000|2021-12-21 11:21:10|19469.45|19349.45|19468.58|19348.58|19469.45|19349.45|19468.5|19348.5|10
1640085680000|2021-12-21 11:21:20|19468.8|19348.8|19468.38|19348.38|19469.61|19349.61|19468.38|19348.38|10
1640085690000|2021-12-21 11:21:30|19468.4|19348.4|19469.22|19349.22|19469.54|19349.54|19468.4|19348.4|9
1640085700000|2021-12-21 11:21:40|19470.16|19350.16|19470.59|19350.59|19471.06|19351.06|19470.16|19350.16|10
1640085710000|2021-12-21 11:21:50|19470.62|19350.62|19470.71|19350.71|19471.23|19351.23|19470.28|19350.28|9
1640085720000|2021-12-21 11:22:00|19470.72|19350.72|19471.03|19351.03|19471.51|19351.51|19470.55|19350.55|9
1640085730000|2021-12-21 11:22:10|19471.38|19351.38|19471.54|19351.54|19472.48|19352.48|19471.38|19351.38|10
1640085740000|2021-12-21 11:22:20|19471.43|19351.43|19463.52|19343.52|19471.43|19351.43|19463.52|19343.52|10
1640085750000|2021-12-21 11:22:30|19462.29|19342.29|19459.92|19339.92|19462.29|19342.29|19459.11|19339.11|9
1640085760000|2021-12-21 11:22:40|19460.19|19340.19|19458.62|19338.62|19460.19|19340.19|19458.41|19338.41|9
1640085770000|2021-12-21 11:22:50|19458.48|19338.48|19456.97|19336.97|19458.48|19338.48|19456.72|19336.72|10
1640085780000|2021-12-21 11:23:00|19457.04|19337.04|19457.55|19337.55|19458.1|19338.1|19457.04|19337.04|10
1640085790000|2021-12-21 11:23:10|19457.26|19337.26|19455.91|19335.91|19457.26|19337.26|19455.74|19335.74|9
1640085800000|2021-12-21 11:23:20|19456.01|19336.01|19455.42|19335.42|19456.35|19336.35|19455.22|19335.22|10
1640085810000|2021-12-21 11:23:30|19455.36|19335.36|19455.76|19335.76|19455.78|19335.78|19455.31|19335.31|9
1640085820000|2021-12-21 11:23:40|19456.1|19336.1|19453.82|19333.82|19456.1|19336.1|19453.82|19333.82|9
1640085830000|2021-12-21 11:23:50|19454.15|19334.15|19453.87|19333.87|19454.17|19334.17|19453.67|19333.67|9
1640085840000|2021-12-21 11:24:00|19454.27|19334.27|19453.97|19333.97|19454.33|19334.33|19453.85|19333.85|10
1640085850000|2021-12-21 11:24:10|19454.23|19334.23|19453.62|19333.62|19454.23|19334.23|19453.37|19333.37|10
1640085860000|2021-12-21 11:24:20|19453.19|19333.19|19453.02|19333.02|19453.29|19333.29|19452.84|19332.84|9
1640085870000|2021-12-21 11:24:30|19454.91|19334.91|19465.01|19345.01|19465.01|19345.01|19452.45|19332.45|9
1640085880000|2021-12-21 11:24:40|19466.39|19346.39|19467.6|19347.6|19468.28|19348.28|19466.39|19346.39|10
1640085890000|2021-12-21 11:24:50|19467.58|19347.58|19467.4|19347.4|19468.59|19348.59|19467.4|19347.4|10
1640085900000|2021-12-21 11:25:00|19467.39|19347.39|19465.96|19345.96|19467.39|19347.39|19465.76|19345.76|9
1640085910000|2021-12-21 11:25:10|19466.01|19346.01|19465.31|19345.31|19466.01|19346.01|19465.31|19345.31|8
1640085920000|2021-12-21 11:25:20|19464.5|19344.5|19463.8|19343.8|19465.01|19345.01|19463.8|19343.8|10
1640085930000|2021-12-21 11:25:30|19464.71|19344.71|19466.58|19346.58|19466.58|19346.58|19464.71|19344.71|10
1640085940000|2021-12-21 11:25:40|19466.35|19346.35|19466.64|19346.64|19466.96|19346.96|19466.35|19346.35|10
1640085950000|2021-12-21 11:25:50|19466.47|19346.47|19465.82|19345.82|19466.75|19346.75|19465.47|19345.47|9
1640085960000|2021-12-21 11:26:00|19465.63|19345.63|19464.63|19344.63|19465.65|19345.65|19464.63|19344.63|9
1640085970000|2021-12-21 11:26:10|19464.39|19344.39|19464.07|19344.07|19464.75|19344.75|19463.66|19343.66|10
1640085980000|2021-12-21 11:26:20|19463.47|19343.47|19464.35|19344.35|19465.02|19345.02|19462.86|19342.86|10
1640085990000|2021-12-21 11:26:30|19464.18|19344.18|19463.01|19343.01|19464.88|19344.88|19463.01|19343.01|8
1640086000000|2021-12-21 11:26:40|19463.16|19343.16|19462.09|19342.09|19463.16|19343.16|19461.98|19341.98|10
1640086010000|2021-12-21 11:26:50|19462.21|19342.21|19462.55|19342.55|19462.96|19342.96|19462.2|19342.2|9
1640086020000|2021-12-21 11:27:00|19462.44|19342.44|19462.63|19342.63|19462.63|19342.63|19462.1|19342.1|8
1640086030000|2021-12-21 11:27:10|19463.24|19343.24|19465.1|19345.1|19465.1|19345.1|19463.02|19343.02|10
1640086040000|2021-12-21 11:27:20|19465.12|19345.12|19468.24|19348.24|19468.24|19348.24|19465.12|19345.12|10
1640086050000|2021-12-21 11:27:30|19467.68|19347.68|19467.63|19347.63|19468.48|19348.48|19467.63|19347.63|8
1640086060000|2021-12-21 11:27:40|19468.25|19348.25|19467.7|19347.7|19468.45|19348.45|19467.7|19347.7|7
1640086070000|2021-12-21 11:27:50|19467.95|19347.95|19469.63|19349.63|19469.63|19349.63|19467.95|19347.95|9
1640086080000|2021-12-21 11:28:00|19469.79|19349.79|19470.38|19350.38|19471.57|19351.57|19469.79|19349.79|9
1640086090000|2021-12-21 11:28:10|19469.92|19349.92|19467.97|19347.97|19469.92|19349.92|19467.85|19347.85|10
1640086100000|2021-12-21 11:28:20|19467.82|19347.82|19466.62|19346.62|19467.82|19347.82|19466.6|19346.6|8
1640086110000|2021-12-21 11:28:30|19466.65|19346.65|19465.81|19345.81|19467.23|19347.23|19465.81|19345.81|10
1640086120000|2021-12-21 11:28:40|19465.68|19345.68|19466.05|19346.05|19466.2|19346.2|19465.68|19345.68|9
1640086130000|2021-12-21 11:28:50|19466.23|19346.23|19465.92|19345.92|19466.23|19346.23|19465.87|19345.87|9
1640086140000|2021-12-21 11:29:00|19465.86|19345.86|19469.05|19349.05|19469.27|19349.27|19465.86|19345.86|10
1640086150000|2021-12-21 11:29:10|19469.1|19349.1|19471.11|19351.11|19471.11|19351.11|19469.1|19349.1|9
1640086160000|2021-12-21 11:29:20|19471.36|19351.36|19471.19|19351.19|19471.55|19351.55|19470.18|19350.18|10
1640086170000|2021-12-21 11:29:30|19471.21|19351.21|19472.18|19352.18|19472.18|19352.18|19471.21|19351.21|10
1640086180000|2021-12-21 11:29:40|19472.05|19352.05|19473.95|19353.95|19474.09|19354.09|19472.05|19352.05|9
1640086190000|2021-12-21 11:29:50|19475.56|19355.56|19479.72|19359.72|19479.76|19359.76|19475.56|19355.56|10
1640086200000|2021-12-21 11:30:00|19479.9|19359.9|19479.18|19359.18|19480.69|19360.69|19478.54|19358.54|10
1640086210000|2021-12-21 11:30:10|19479.24|19359.24|19477.94|19357.94|19479.49|19359.49|19477.94|19357.94|9
1640086220000|2021-12-21 11:30:20|19477.89|19357.89|19474.63|19354.63|19477.89|19357.89|19474.63|19354.63|10
1640086230000|2021-12-21 11:30:30|19474.82|19354.82|19475.17|19355.17|19475.17|19355.17|19474.6|19354.6|10
1640086240000|2021-12-21 11:30:40|19475.46|19355.46|19475.61|19355.61|19475.95|19355.95|19475.46|19355.46|10
1640086250000|2021-12-21 11:30:50|19476.08|19356.08|19476.66|19356.66|19476.66|19356.66|19475.84|19355.84|9
1640086260000|2021-12-21 11:31:00|19476.36|19356.36|19475.37|19355.37|19476.36|19356.36|19475.37|19355.37|10
1640086270000|2021-12-21 11:31:10|19475.39|19355.39|19472.9|19352.9|19475.39|19355.39|19472.9|19352.9|10
1640086280000|2021-12-21 11:31:20|19472.91|19352.91|19474.15|19354.15|19474.15|19354.15|19472.91|19352.91|10
1640086290000|2021-12-21 11:31:30|19474.13|19354.13|19474.05|19354.05|19474.13|19354.13|19473.67|19353.67|9
1640086300000|2021-12-21 11:31:40|19473.82|19353.82|19473.69|19353.69|19474.17|19354.17|19473.44|19353.44|10
1640086310000|2021-12-21 11:31:50|19473.64|19353.64|19475.55|19355.55|19475.55|19355.55|19473.64|19353.64|10
1640086320000|2021-12-21 11:32:00|19475.25|19355.25|19477.38|19357.38|19477.38|19357.38|19475.25|19355.25|10
1640086330000|2021-12-21 11:32:10|19478.5|19358.5|19478.46|19358.46|19479.31|19359.31|19478.46|19358.46|10
1640086340000|2021-12-21 11:32:20|19478.47|19358.47|19478.88|19358.88|19479.07|19359.07|19478.47|19358.47|10
1640086350000|2021-12-21 11:32:30|19480.01|19360.01|19481.83|19361.83|19481.89|19361.89|19480.01|19360.01|8
1640086360000|2021-12-21 11:32:40|19482.58|19362.58|19483.3|19363.3|19483.53|19363.53|19482.58|19362.58|10
1640086370000|2021-12-21 11:32:50|19483.16|19363.16|19482.96|19362.96|19483.54|19363.54|19482.28|19362.28|10
1640086380000|2021-12-21 11:33:00|19483.41|19363.41|19484.34|19364.34|19484.34|19364.34|19483.23|19363.23|10
1640086390000|2021-12-21 11:33:10|19483.55|19363.55|19484.61|19364.61|19484.61|19364.61|19482.65|19362.65|10
1640086400000|2021-12-21 11:33:20|19484.3|19364.3|19487.88|19367.88|19487.9|19367.9|19484.3|19364.3|9
1640086410000|2021-12-21 11:33:30|19487.94|19367.94|19489.18|19369.18|19489.19|19369.19|19487.82|19367.82|10
1640086420000|2021-12-21 11:33:40|19490.34|19370.34|19490.15|19370.15|19490.72|19370.72|19490.15|19370.15|8
1640086430000|2021-12-21 11:33:50|19489.54|19369.54|19489.32|19369.32|19489.84|19369.84|19488.68|19368.68|10
1640086440000|2021-12-21 11:34:00|19489.26|19369.26|19490.23|19370.23|19490.23|19370.23|19489.26|19369.26|7
1640086450000|2021-12-21 11:34:10|19491.02|19371.02|19492.03|19372.03|19492.1|19372.1|19490.99|19370.99|10
1640086460000|2021-12-21 11:34:20|19491.94|19371.94|19490.34|19370.34|19492.01|19372.01|19490.34|19370.34|10
1640086470000|2021-12-21 11:34:30|19490.31|19370.31|19487.32|19367.32|19490.31|19370.31|19487.15|19367.15|10
1640086480000|2021-12-21 11:34:40|19487.05|19367.05|19484.86|19364.86|19487.05|19367.05|19484.76|19364.76|10
1640086490000|2021-12-21 11:34:50|19484.94|19364.94|19487.28|19367.28|19487.41|19367.41|19484.9|19364.9|10
1640086500000|2021-12-21 11:35:00|19487.57|19367.57|19486|19366|19487.61|19367.61|19485.71|19365.71|9
1640086510000|2021-12-21 11:35:10|19486.42|19366.42|19486.65|19366.65|19486.65|19366.65|19484.7|19364.7|10
1640086520000|2021-12-21 11:35:20|19487.07|19367.07|19487.65|19367.65|19487.67|19367.67|19487.07|19367.07|9
1640086530000|2021-12-21 11:35:30|19487.71|19367.71|19490.63|19370.63|19490.63|19370.63|19487.71|19367.71|10
1640086540000|2021-12-21 11:35:40|19491.98|19371.98|19493.07|19373.07|19493.07|19373.07|19491.76|19371.76|10
1640086550000|2021-12-21 11:35:50|19492.9|19372.9|19495.89|19375.89|19495.89|19375.89|19492.9|19372.9|10
1640086560000|2021-12-21 11:36:00|19495.58|19375.58|19495.95|19375.95|19496.02|19376.02|19495.37|19375.37|9
1640086570000|2021-12-21 11:36:10|19494.82|19374.82|19493.39|19373.39|19495.33|19375.33|19493.03|19373.03|9
1640086580000|2021-12-21 11:36:20|19493|19373|19494.74|19374.74|19494.97|19374.97|19493|19373|10
1640086590000|2021-12-21 11:36:30|19494.67|19374.67|19492.76|19372.76|19494.67|19374.67|19492.76|19372.76|10
1640086600000|2021-12-21 11:36:40|19492.71|19372.71|19491.02|19371.02|19492.71|19372.71|19490.88|19370.88|8
1640086610000|2021-12-21 11:36:50|19491.3|19371.3|19490.87|19370.87|19491.62|19371.62|19490.84|19370.84|9
1640086620000|2021-12-21 11:37:00|19490.77|19370.77|19491.11|19371.11|19491.21|19371.21|19489.01|19369.01|10
1640086630000|2021-12-21 11:37:10|19490.54|19370.54|19489.94|19369.94|19490.54|19370.54|19489.67|19369.67|9
1640086640000|2021-12-21 11:37:20|19489.48|19369.48|19488.04|19368.04|19489.49|19369.49|19488.04|19368.04|10
1640086650000|2021-12-21 11:37:30|19487.48|19367.48|19485.75|19365.75|19487.48|19367.48|19485.03|19365.03|10
1640086660000|2021-12-21 11:37:40|19485.16|19365.16|19484.19|19364.19|19485.21|19365.21|19484.12|19364.12|10
1640086670000|2021-12-21 11:37:50|19484.8|19364.8|19483.86|19363.86|19485.2|19365.2|19483.53|19363.53|9
1640086680000|2021-12-21 11:38:00|19482.65|19362.65|19480.54|19360.54|19482.65|19362.65|19480.54|19360.54|10
1640086690000|2021-12-21 11:38:10|19480.82|19360.82|19481.88|19361.88|19481.88|19361.88|19480.82|19360.82|10
1640086700000|2021-12-21 11:38:20|19481.64|19361.64|19478.65|19358.65|19482.11|19362.11|19478.65|19358.65|10
1640086710000|2021-12-21 11:38:30|19478.49|19358.49|19475.4|19355.4|19478.49|19358.49|19475.4|19355.4|10
1640086720000|2021-12-21 11:38:40|19475.19|19355.19|19473.87|19353.87|19475.26|19355.26|19473.87|19353.87|10
1640086730000|2021-12-21 11:38:50|19473.47|19353.47|19472.8|19352.8|19473.61|19353.61|19472.8|19352.8|8
1640086740000|2021-12-21 11:39:00|19472.6|19352.6|19471.59|19351.59|19473.29|19353.29|19471.53|19351.53|10
1640086750000|2021-12-21 11:39:10|19472.96|19352.96|19473.22|19353.22|19473.43|19353.43|19472.96|19352.96|10
1640086760000|2021-12-21 11:39:20|19473.16|19353.16|19471.81|19351.81|19473.16|19353.16|19471.8|19351.8|10
1640086770000|2021-12-21 11:39:30|19471.96|19351.96|19468.37|19348.37|19472.04|19352.04|19467.95|19347.95|9
1640086780000|2021-12-21 11:39:40|19467.44|19347.44|19465.76|19345.76|19467.44|19347.44|19465.76|19345.76|8
1640086790000|2021-12-21 11:39:50|19465.66|19345.66|19464.85|19344.85|19465.66|19345.66|19464.52|19344.52|10
1640086800000|2021-12-21 11:40:00|19464.83|19344.83|19463.86|19343.86|19464.83|19344.83|19463.86|19343.86|10
1640086810000|2021-12-21 11:40:10|19463.92|19343.92|19463.65|19343.65|19463.92|19343.92|19463.44|19343.44|9
1640086820000|2021-12-21 11:40:20|19463.47|19343.47|19460.42|19340.42|19463.47|19343.47|19460.15|19340.15|10
1640086830000|2021-12-21 11:40:30|19460.4|19340.4|19459.33|19339.33|19460.4|19340.4|19459.24|19339.24|10
1640086840000|2021-12-21 11:40:40|19459.06|19339.06|19458.2|19338.2|19459.06|19339.06|19458.2|19338.2|8
1640086850000|2021-12-21 11:40:50|19458.21|19338.21|19455|19335|19458.21|19338.21|19455|19335|10
1640086860000|2021-12-21 11:41:00|19453.7|19333.7|19451.87|19331.87|19453.7|19333.7|19451.87|19331.87|10
1640086870000|2021-12-21 11:41:10|19451.69|19331.69|19451.42|19331.42|19452.32|19332.32|19450.97|19330.97|10
1640086880000|2021-12-21 11:41:20|19451.56|19331.56|19452.51|19332.51|19452.7|19332.7|19451.56|19331.56|9
1640086890000|2021-12-21 11:41:30|19452.66|19332.66|19451.86|19331.86|19452.66|19332.66|19450.92|19330.92|10
1640086900000|2021-12-21 11:41:40|19451.73|19331.73|19451.68|19331.68|19451.92|19331.92|19451.31|19331.31|10
1640086910000|2021-12-21 11:41:50|19451.81|19331.81|19450.48|19330.48|19451.81|19331.81|19450.48|19330.48|9
1640086920000|2021-12-21 11:42:00|19449.59|19329.59|19447.37|19327.37|19449.73|19329.73|19447.25|19327.25|9
1640086930000|2021-12-21 11:42:10|19448.81|19328.81|19451.74|19331.74|19451.94|19331.94|19448.81|19328.81|10
1640086940000|2021-12-21 11:42:20|19452.77|19332.77|19455.68|19335.68|19455.68|19335.68|19452.77|19332.77|10
1640086950000|2021-12-21 11:42:30|19455.72|19335.72|19456.31|19336.31|19456.31|19336.31|19455.2|19335.2|9
1640086960000|2021-12-21 11:42:40|19456.38|19336.38|19455.11|19335.11|19456.38|19336.38|19455.11|19335.11|9
1640086970000|2021-12-21 11:42:50|19455.47|19335.47|19457.37|19337.37|19457.37|19337.37|19455.23|19335.23|10
1640086980000|2021-12-21 11:43:00|19457.24|19337.24|19457.99|19337.99|19458.62|19338.62|19457.24|19337.24|10
1640086990000|2021-12-21 11:43:10|19458.41|19338.41|19457.66|19337.66|19458.41|19338.41|19457.66|19337.66|10
1640087000000|2021-12-21 11:43:20|19457.03|19337.03|19454.91|19334.91|19457.03|19337.03|19454.83|19334.83|10
1640087010000|2021-12-21 11:43:30|19455.2|19335.2|19453.85|19333.85|19455.2|19335.2|19453.7|19333.7|8
1640087020000|2021-12-21 11:43:40|19454.11|19334.11|19454.52|19334.52|19454.53|19334.53|19453.95|19333.95|10
1640087030000|2021-12-21 11:43:50|19454.38|19334.38|19453.46|19333.46|19454.4|19334.4|19453.46|19333.46|10
1640087040000|2021-12-21 11:44:00|19453.76|19333.76|19453.76|19333.76|19454.17|19334.17|19453.73|19333.73|10
1640087050000|2021-12-21 11:44:10|19454.06|19334.06|19453.63|19333.63|19454.06|19334.06|19453.54|19333.54|10
1640087060000|2021-12-21 11:44:20|19453.77|19333.77|19454.52|19334.52|19454.8|19334.8|19453.77|19333.77|10
1640087070000|2021-12-21 11:44:30|19454.6|19334.6|19456.46|19336.46|19456.49|19336.49|19454.6|19334.6|10
1640087080000|2021-12-21 11:44:40|19456.61|19336.61|19456.78|19336.78|19457.21|19337.21|19455.68|19335.68|9
1640087090000|2021-12-21 11:44:50|19456.96|19336.96|19455.26|19335.26|19457.05|19337.05|19454.81|19334.81|10
1640087100000|2021-12-21 11:45:00|19455.52|19335.52|19456.1|19336.1|19456.11|19336.11|19455.28|19335.28|10
1640087110000|2021-12-21 11:45:10|19456.11|19336.11|19455.43|19335.43|19456.82|19336.82|19455.43|19335.43|10
1640087120000|2021-12-21 11:45:20|19455.42|19335.42|19453.76|19333.76|19455.42|19335.42|19453.76|19333.76|10
1640087130000|2021-12-21 11:45:30|19453.26|19333.26|19453.15|19333.15|19453.26|19333.26|19452.81|19332.81|10
1640087140000|2021-12-21 11:45:40|19452.77|19332.77|19452.21|19332.21|19452.98|19332.98|19452.15|19332.15|10
1640087150000|2021-12-21 11:45:50|19451.7|19331.7|19453.05|19333.05|19454.08|19334.08|19451.7|19331.7|10
1640087160000|2021-12-21 11:46:00|19453.08|19333.08|19454.29|19334.29|19454.54|19334.54|19453.08|19333.08|10
1640087170000|2021-12-21 11:46:10|19455.5|19335.5|19454.98|19334.98|19455.68|19335.68|19454.98|19334.98|10
1640087180000|2021-12-21 11:46:20|19454.99|19334.99|19454.88|19334.88|19454.99|19334.99|19454.39|19334.39|8
1640087190000|2021-12-21 11:46:30|19454.55|19334.55|19456.36|19336.36|19456.36|19336.36|19454.55|19334.55|9
1640087200000|2021-12-21 11:46:40|19456.39|19336.39|19456.06|19336.06|19456.39|19336.39|19455.02|19335.02|10
1640087210000|2021-12-21 11:46:50|19455.76|19335.76|19455.92|19335.92|19455.93|19335.93|19455.73|19335.73|9
1640087220000|2021-12-21 11:47:00|19456.15|19336.15|19456.54|19336.54|19456.69|19336.69|19455.79|19335.79|7
1640087230000|2021-12-21 11:47:10|19456.26|19336.26|19456.97|19336.97|19457.07|19337.07|19456.26|19336.26|9
1640087240000|2021-12-21 11:47:20|19457.05|19337.05|19456.56|19336.56|19457.05|19337.05|19456.56|19336.56|7
1640087250000|2021-12-21 11:47:30|19456.96|19336.96|19460.61|19340.61|19460.82|19340.82|19456.96|19336.96|10
1640087260000|2021-12-21 11:47:40|19461.1|19341.1|19464.38|19344.38|19464.38|19344.38|19461.1|19341.1|10
1640087270000|2021-12-21 11:47:50|19464.61|19344.61|19465.63|19345.63|19465.63|19345.63|19464.53|19344.53|10
1640087280000|2021-12-21 11:48:00|19465.61|19345.61|19467.44|19347.44|19467.53|19347.53|19465.61|19345.61|10
1640087290000|2021-12-21 11:48:10|19467.67|19347.67|19467.67|19347.67|19467.67|19347.67|19466.64|19346.64|10
1640087300000|2021-12-21 11:48:20|19467.43|19347.43|19465.73|19345.73|19467.57|19347.57|19465.73|19345.73|10
1640087310000|2021-12-21 11:48:30|19466.05|19346.05|19463.21|19343.21|19466.05|19346.05|19463.06|19343.06|10
1640087320000|2021-12-21 11:48:40|19462.91|19342.91|19461.84|19341.84|19463.21|19343.21|19461.84|19341.84|10
1640087330000|2021-12-21 11:48:50|19461.95|19341.95|19459.99|19339.99|19461.95|19341.95|19459.99|19339.99|9
1640087340000|2021-12-21 11:49:00|19460.27|19340.27|19460.91|19340.91|19461.12|19341.12|19459.94|19339.94|10
1640087350000|2021-12-21 11:49:10|19461.1|19341.1|19461.46|19341.46|19461.55|19341.55|19460.84|19340.84|8
1640087360000|2021-12-21 11:49:20|19461.44|19341.44|19462.44|19342.44|19462.45|19342.45|19461.41|19341.41|8
1640087370000|2021-12-21 11:49:30|19462.86|19342.86|19464.71|19344.71|19464.71|19344.71|19462.71|19342.71|10
1640087380000|2021-12-21 11:49:40|19465.07|19345.07|19469.96|19349.96|19469.96|19349.96|19465.07|19345.07|10
1640087390000|2021-12-21 11:49:50|19470.43|19350.43|19473.79|19353.79|19473.79|19353.79|19470.43|19350.43|10
1640087400000|2021-12-21 11:50:00|19473.74|19353.74|19474.65|19354.65|19474.74|19354.74|19473.74|19353.74|10
1640087410000|2021-12-21 11:50:10|19474.87|19354.87|19474.33|19354.33|19474.97|19354.97|19474.33|19354.33|10
1640087420000|2021-12-21 11:50:20|19475.19|19355.19|19473.9|19353.9|19475.48|19355.48|19473.65|19353.65|10
1640087430000|2021-12-21 11:50:30|19473.66|19353.66|19472.87|19352.87|19473.73|19353.73|19472.66|19352.66|10
1640087440000|2021-12-21 11:50:40|19473.05|19353.05|19473|19353|19474.27|19354.27|19472.82|19352.82|10
1640087450000|2021-12-21 11:50:50|19472.12|19352.12|19471.63|19351.63|19472.31|19352.31|19471.47|19351.47|10
1640087460000|2021-12-21 11:51:00|19471.59|19351.59|19470.58|19350.58|19471.59|19351.59|19470.36|19350.36|10
1640087470000|2021-12-21 11:51:10|19470.46|19350.46|19469.66|19349.66|19470.54|19350.54|19469.43|19349.43|10
1640087480000|2021-12-21 11:51:20|19469.79|19349.79|19468.88|19348.88|19470.7|19350.7|19468.75|19348.75|10
1640087490000|2021-12-21 11:51:30|19468.73|19348.73|19465.52|19345.52|19468.73|19348.73|19465.52|19345.52|10
1640087500000|2021-12-21 11:51:40|19465.42|19345.42|19463.93|19343.93|19465.42|19345.42|19463.93|19343.93|10
1640087510000|2021-12-21 11:51:50|19464.5|19344.5|19467.55|19347.55|19467.55|19347.55|19464.37|19344.37|10
1640087520000|2021-12-21 11:52:00|19468.07|19348.07|19476.19|19356.19|19476.19|19356.19|19468.07|19348.07|10
1640087530000|2021-12-21 11:52:10|19476.32|19356.32|19485.04|19365.04|19485.04|19365.04|19476.32|19356.32|10
1640087540000|2021-12-21 11:52:20|19485.49|19365.49|19485.94|19365.94|19485.94|19365.94|19485.13|19365.13|9
1640087550000|2021-12-21 11:52:30|19485.93|19365.93|19488.01|19368.01|19488.01|19368.01|19485.16|19365.16|10
1640087560000|2021-12-21 11:52:40|19487.64|19367.64|19489.28|19369.28|19489.4|19369.4|19487.64|19367.64|10
1640087570000|2021-12-21 11:52:50|19489.38|19369.38|19490.15|19370.15|19490.28|19370.28|19489.15|19369.15|10
1640087580000|2021-12-21 11:53:00|19490.14|19370.14|19490.2|19370.2|19490.97|19370.97|19489.92|19369.92|10
1640087590000|2021-12-21 11:53:10|19490.22|19370.22|19490.49|19370.49|19490.69|19370.69|19490.18|19370.18|9
1640087600000|2021-12-21 11:53:20|19490.32|19370.32|19490.91|19370.91|19491.13|19371.13|19490.32|19370.32|10
1640087610000|2021-12-21 11:53:30|19490.72|19370.72|19491.71|19371.71|19492.09|19372.09|19490.72|19370.72|9
1640087620000|2021-12-21 11:53:40|19492.28|19372.28|19492.02|19372.02|19492.89|19372.89|19491.41|19371.41|10
1640087630000|2021-12-21 11:53:50|19492.1|19372.1|19493.41|19373.41|19493.41|19373.41|19492.1|19372.1|10
1640087640000|2021-12-21 11:54:00|19493.7|19373.7|19494.96|19374.96|19495.01|19375.01|19493.7|19373.7|10
1640087650000|2021-12-21 11:54:10|19494.95|19374.95|19494.59|19374.59|19495.32|19375.32|19494.59|19374.59|10
1640087660000|2021-12-21 11:54:20|19494.45|19374.45|19494.72|19374.72|19494.97|19374.97|19494.45|19374.45|10
1640087670000|2021-12-21 11:54:30|19493.77|19373.77|19493.79|19373.79|19494.58|19374.58|19493.69|19373.69|10
1640087680000|2021-12-21 11:54:40|19493.72|19373.72|19493.09|19373.09|19493.72|19373.72|19492.72|19372.72|9
1640087690000|2021-12-21 11:54:50|19493.46|19373.46|19493.47|19373.47|19493.85|19373.85|19493.22|19373.22|10
1640087700000|2021-12-21 11:55:00|19493.66|19373.66|19495.82|19375.82|19496.11|19376.11|19493.66|19373.66|10
1640087710000|2021-12-21 11:55:10|19496.36|19376.36|19496.61|19376.61|19497.01|19377.01|19496.36|19376.36|10
1640087720000|2021-12-21 11:55:20|19496.96|19376.96|19499.32|19379.32|19499.32|19379.32|19496.92|19376.92|10
1640087730000|2021-12-21 11:55:30|19499.87|19379.87|19499.56|19379.56|19499.87|19379.87|19499.39|19379.39|10
1640087740000|2021-12-21 11:55:40|19499.85|19379.85|19500.5|19380.5|19500.71|19380.71|19499.85|19379.85|9
1640087750000|2021-12-21 11:55:50|19500.71|19380.71|19501.52|19381.52|19501.52|19381.52|19500.71|19380.71|10
1640087760000|2021-12-21 11:56:00|19501.54|19381.54|19502.19|19382.19|19502.36|19382.36|19501.41|19381.41|10
1640087770000|2021-12-21 11:56:10|19501.87|19381.87|19500.8|19380.8|19501.87|19381.87|19500.8|19380.8|10
1640087780000|2021-12-21 11:56:20|19500.79|19380.79|19500.16|19380.16|19501.05|19381.05|19500.16|19380.16|10
1640087790000|2021-12-21 11:56:30|19499.65|19379.65|19498.32|19378.32|19500.86|19380.86|19498.32|19378.32|10
1640087800000|2021-12-21 11:56:40|19498.25|19378.25|19497.88|19377.88|19498.77|19378.77|19497.51|19377.51|10
1640087810000|2021-12-21 11:56:50|19497.59|19377.59|19495.66|19375.66|19497.74|19377.74|19495.24|19375.24|10
1640087820000|2021-12-21 11:57:00|19495.42|19375.42|19496.46|19376.46|19496.54|19376.54|19494.6|19374.6|10
1640087830000|2021-12-21 11:57:10|19496.44|19376.44|19500.3|19380.3|19500.3|19380.3|19496.44|19376.44|10
1640087840000|2021-12-21 11:57:20|19500.75|19380.75|19503.46|19383.46|19503.46|19383.46|19500.75|19380.75|9
1640087850000|2021-12-21 11:57:30|19504.03|19384.03|19503.86|19383.86|19505.61|19385.61|19503.86|19383.86|9
1640087860000|2021-12-21 11:57:40|19504.37|19384.37|19506.21|19386.21|19506.43|19386.43|19504.37|19384.37|10
1640087870000|2021-12-21 11:57:50|19506.17|19386.17|19506.59|19386.59|19506.59|19386.59|19505.2|19385.2|10
1640087880000|2021-12-21 11:58:00|19506.29|19386.29|19507.14|19387.14|19507.14|19387.14|19505.96|19385.96|9
1640087890000|2021-12-21 11:58:10|19507.72|19387.72|19507.73|19387.73|19507.73|19387.73|19506.82|19386.82|10
1640087900000|2021-12-21 11:58:20|19507.55|19387.55|19504.32|19384.32|19507.84|19387.84|19504.32|19384.32|10
1640087910000|2021-12-21 11:58:30|19503.81|19383.81|19503.5|19383.5|19503.81|19383.81|19503.26|19383.26|9
1640087920000|2021-12-21 11:58:40|19503.51|19383.51|19502.93|19382.93|19503.57|19383.57|19502.77|19382.77|10
1640087930000|2021-12-21 11:58:50|19503.11|19383.11|19503.34|19383.34|19503.59|19383.59|19502.76|19382.76|10
1640087940000|2021-12-21 11:59:00|19503.25|19383.25|19502.69|19382.69|19503.34|19383.34|19502.6|19382.6|10
1640087950000|2021-12-21 11:59:10|19502.94|19382.94|19500.66|19380.66|19502.94|19382.94|19500.66|19380.66|10
1640087960000|2021-12-21 11:59:20|19500.18|19380.18|19500.65|19380.65|19500.65|19380.65|19499.95|19379.95|10
1640087970000|2021-12-21 11:59:30|19501.3|19381.3|19502.42|19382.42|19502.42|19382.42|19501.12|19381.12|10
1640087980000|2021-12-21 11:59:40|19502.5|19382.5|19504.86|19384.86|19504.86|19384.86|19502.5|19382.5|10
1640087990000|2021-12-21 11:59:50|19505.01|19385.01|19505.77|19385.77|19506.21|19386.21|19505.01|19385.01|10
1640088000000|2021-12-21 12:00:00|19506.99|19386.99|19506.17|19386.17|19506.99|19386.99|19505.9|19385.9|9
1640088010000|2021-12-21 12:00:10|19505.88|19385.88|19506.12|19386.12|19506.12|19386.12|19505.16|19385.16|10
1640088020000|2021-12-21 12:00:20|19505.92|19385.92|19505.74|19385.74|19506.95|19386.95|19505.46|19385.46|10
1640088030000|2021-12-21 12:00:30|19505.93|19385.93|19501.86|19381.86|19505.93|19385.93|19501.86|19381.86|10
1640088040000|2021-12-21 12:00:40|19501.81|19381.81|19501.68|19381.68|19501.98|19381.98|19500.72|19380.72|10
1640088050000|2021-12-21 12:00:50|19501.24|19381.24|19503.82|19383.82|19503.89|19383.89|19501.24|19381.24|10
1640088060000|2021-12-21 12:01:00|19503.71|19383.71|19503.96|19383.96|19504.56|19384.56|19503.71|19383.71|10
1640088070000|2021-12-21 12:01:10|19504.45|19384.45|19504.16|19384.16|19504.45|19384.45|19503.39|19383.39|10
1640088080000|2021-12-21 12:01:20|19504.4|19384.4|19507.79|19387.79|19507.79|19387.79|19504.4|19384.4|10
1640088090000|2021-12-21 12:01:30|19508.35|19388.35|19509.79|19389.79|19509.79|19389.79|19507.47|19387.47|10
1640088100000|2021-12-21 12:01:40|19509.36|19389.36|19512.37|19392.37|19512.39|19392.39|19509.36|19389.36|10
1640088110000|2021-12-21 12:01:50|19512.15|19392.15|19512.1|19392.1|19512.69|19392.69|19512.02|19392.02|10
1640088120000|2021-12-21 12:02:00|19511.9|19391.9|19511.02|19391.02|19512.31|19392.31|19511.02|19391.02|10
1640088130000|2021-12-21 12:02:10|19510.7|19390.7|19507.6|19387.6|19511.45|19391.45|19507.6|19387.6|10
1640088140000|2021-12-21 12:02:20|19506.62|19386.62|19504.7|19384.7|19506.62|19386.62|19504.55|19384.55|10
1640088150000|2021-12-21 12:02:30|19504.55|19384.55|19503.28|19383.28|19504.82|19384.82|19503.1|19383.1|10
1640088160000|2021-12-21 12:02:40|19503.26|19383.26|19501.63|19381.63|19503.26|19383.26|19501.63|19381.63|8
1640088170000|2021-12-21 12:02:50|19501.6|19381.6|19501|19381|19501.6|19381.6|19500.44|19380.44|9
1640088180000|2021-12-21 12:03:00|19501.11|19381.11|19500.01|19380.01|19501.11|19381.11|19499.84|19379.84|10
1640088190000|2021-12-21 12:03:10|19499.65|19379.65|19498.16|19378.16|19499.65|19379.65|19498.16|19378.16|8
1640088200000|2021-12-21 12:03:20|19499.02|19379.02|19488.2|19368.2|19499.94|19379.94|19488.11|19368.11|10
1640088210000|2021-12-21 12:03:30|19488.53|19368.53|19484.07|19364.07|19488.53|19368.53|19484.07|19364.07|9
1640088220000|2021-12-21 12:03:40|19483.71|19363.71|19482.38|19362.38|19483.91|19363.91|19482.38|19362.38|10
1640088230000|2021-12-21 12:03:50|19483.22|19363.22|19486.83|19366.83|19486.83|19366.83|19482.83|19362.83|10
1640088240000|2021-12-21 12:04:00|19486.55|19366.55|19489.19|19369.19|19489.19|19369.19|19486.55|19366.55|10
1640088250000|2021-12-21 12:04:10|19489.5|19369.5|19490.18|19370.18|19490.18|19370.18|19489.05|19369.05|10
1640088260000|2021-12-21 12:04:20|19492.04|19372.04|19491.68|19371.68|19492.04|19372.04|19491.44|19371.44|10
1640088270000|2021-12-21 12:04:30|19491.32|19371.32|19490.7|19370.7|19491.59|19371.59|19490.7|19370.7|10
1640088280000|2021-12-21 12:04:40|19490.96|19370.96|19490.85|19370.85|19491.44|19371.44|19490.71|19370.71|10
1640088290000|2021-12-21 12:04:50|19490.81|19370.81|19490.05|19370.05|19490.81|19370.81|19489.52|19369.52|10
1640088300000|2021-12-21 12:05:00|19489.97|19369.97|19489.79|19369.79|19490.11|19370.11|19489.79|19369.79|10
1640088310000|2021-12-21 12:05:10|19489.82|19369.82|19488.6|19368.6|19489.82|19369.82|19488.39|19368.39|10
1640088320000|2021-12-21 12:05:20|19488.55|19368.55|19488.88|19368.88|19488.91|19368.91|19488.02|19368.02|10
1640088330000|2021-12-21 12:05:30|19488.85|19368.85|19486.93|19366.93|19490.48|19370.48|19486.93|19366.93|10
1640088340000|2021-12-21 12:05:40|19487.07|19367.07|19487.1|19367.1|19487.34|19367.34|19487.06|19367.06|8
1640088350000|2021-12-21 12:05:50|19487.01|19367.01|19483.6|19363.6|19487.05|19367.05|19483.6|19363.6|10
1640088360000|2021-12-21 12:06:00|19482.79|19362.79|19482.47|19362.47|19483.3|19363.3|19482.47|19362.47|10
1640088370000|2021-12-21 12:06:10|19482.55|19362.55|19482.84|19362.84|19483.6|19363.6|19482.55|19362.55|9
1640088380000|2021-12-21 12:06:20|19482.44|19362.44|19483.28|19363.28|19483.28|19363.28|19481.92|19361.92|10
1640088390000|2021-12-21 12:06:30|19483.56|19363.56|19483.53|19363.53|19483.56|19363.56|19482.25|19362.25|10
1640088400000|2021-12-21 12:06:40|19482.99|19362.99|19485.48|19365.48|19485.48|19365.48|19482.99|19362.99|9
1640088410000|2021-12-21 12:06:50|19485.99|19365.99|19488.72|19368.72|19488.72|19368.72|19485.99|19365.99|9
1640088420000|2021-12-21 12:07:00|19488.89|19368.89|19489.33|19369.33|19489.99|19369.99|19488.89|19368.89|10
1640088430000|2021-12-21 12:07:10|19489.24|19369.24|19488.41|19368.41|19489.35|19369.35|19488.41|19368.41|10
1640088440000|2021-12-21 12:07:20|19488.77|19368.77|19487.37|19367.37|19488.77|19368.77|19486.83|19366.83|10
1640088450000|2021-12-21 12:07:30|19487.47|19367.47|19485.27|19365.27|19487.92|19367.92|19484.93|19364.93|10
1640088460000|2021-12-21 12:07:40|19484.94|19364.94|19484.38|19364.38|19485.38|19365.38|19484.38|19364.38|10
1640088470000|2021-12-21 12:07:50|19484.3|19364.3|19483.32|19363.32|19484.45|19364.45|19482.89|19362.89|10
1640088480000|2021-12-21 12:08:00|19483.21|19363.21|19484.7|19364.7|19484.7|19364.7|19482.8|19362.8|10
1640088490000|2021-12-21 12:08:10|19484.79|19364.79|19484.49|19364.49|19484.96|19364.96|19484.25|19364.25|9
1640088500000|2021-12-21 12:08:20|19484.48|19364.48|19488.45|19368.45|19488.45|19368.45|19484.48|19364.48|10
1640088510000|2021-12-21 12:08:30|19488.79|19368.79|19491.9|19371.9|19491.9|19371.9|19488.79|19368.79|10
1640088520000|2021-12-21 12:08:40|19491.91|19371.91|19493.68|19373.68|19493.68|19373.68|19491.91|19371.91|8
1640088530000|2021-12-21 12:08:50|19493.71|19373.71|19492.85|19372.85|19493.71|19373.71|19492.74|19372.74|10
1640088540000|2021-12-21 12:09:00|19493.24|19373.24|19490.98|19370.98|19493.24|19373.24|19490.98|19370.98|10
1640088550000|2021-12-21 12:09:10|19490.9|19370.9|19492.51|19372.51|19492.51|19372.51|19490.32|19370.32|10
1640088560000|2021-12-21 12:09:20|19492.76|19372.76|19493.06|19373.06|19493.26|19373.26|19492.69|19372.69|9
1640088570000|2021-12-21 12:09:30|19493.65|19373.65|19493.2|19373.2|19493.65|19373.65|19492.4|19372.4|10
1640088580000|2021-12-21 12:09:40|19493.27|19373.27|19492.98|19372.98|19493.95|19373.95|19492.98|19372.98|9
1640088590000|2021-12-21 12:09:50|19493.99|19373.99|19494.13|19374.13|19494.13|19374.13|19493.55|19373.55|10
1640088600000|2021-12-21 12:10:00|19494.44|19374.44|19494.45|19374.45|19494.71|19374.71|19494.36|19374.36|9
1640088610000|2021-12-21 12:10:10|19494.32|19374.32|19493.5|19373.5|19494.32|19374.32|19493.43|19373.43|10
1640088620000|2021-12-21 12:10:20|19493.72|19373.72|19491.06|19371.06|19493.84|19373.84|19491.06|19371.06|10
1640088630000|2021-12-21 12:10:30|19491|19371|19491.72|19371.72|19491.72|19371.72|19489.94|19369.94|10
1640088640000|2021-12-21 12:10:40|19491.89|19371.89|19492.72|19372.72|19492.84|19372.84|19491.59|19371.59|10
1640088650000|2021-12-21 12:10:50|19492.81|19372.81|19495.26|19375.26|19495.54|19375.54|19492.81|19372.81|10
1640088660000|2021-12-21 12:11:00|19495.32|19375.32|19495.52|19375.52|19495.72|19375.72|19495.27|19375.27|9
1640088670000|2021-12-21 12:11:10|19495.88|19375.88|19492.02|19372.02|19495.88|19375.88|19492.02|19372.02|10
1640088680000|2021-12-21 12:11:20|19492.15|19372.15|19492.83|19372.83|19492.83|19372.83|19491.75|19371.75|9
1640088690000|2021-12-21 12:11:30|19492.69|19372.69|19492.97|19372.97|19493.1|19373.1|19491.89|19371.89|10
1640088700000|2021-12-21 12:11:40|19493.05|19373.05|19493.25|19373.25|19493.25|19373.25|19493.01|19373.01|9
1640088710000|2021-12-21 12:11:50|19493.34|19373.34|19492.5|19372.5|19493.34|19373.34|19491.88|19371.88|10
1640088720000|2021-12-21 12:12:00|19492.56|19372.56|19493.52|19373.52|19493.52|19373.52|19492.4|19372.4|10
1640088730000|2021-12-21 12:12:10|19493.56|19373.56|19493.28|19373.28|19493.98|19373.98|19493.28|19373.28|8
1640088740000|2021-12-21 12:12:20|19493.47|19373.47|19495.72|19375.72|19495.72|19375.72|19493.47|19373.47|10
1640088750000|2021-12-21 12:12:30|19495.46|19375.46|19494.12|19374.12|19495.46|19375.46|19494.12|19374.12|8
1640088760000|2021-12-21 12:12:40|19494.16|19374.16|19493.57|19373.57|19494.16|19374.16|19493.54|19373.54|8
1640088770000|2021-12-21 12:12:50|19493.65|19373.65|19494.06|19374.06|19494.06|19374.06|19493.39|19373.39|10
1640088780000|2021-12-21 12:13:00|19494.56|19374.56|19496.22|19376.22|19496.22|19376.22|19494.42|19374.42|10
1640088790000|2021-12-21 12:13:10|19496.2|19376.2|19498.18|19378.18|19498.3|19378.3|19495.85|19375.85|9
1640088800000|2021-12-21 12:13:20|19498.2|19378.2|19498.72|19378.72|19498.95|19378.95|19498.2|19378.2|9
1640088810000|2021-12-21 12:13:30|19498.95|19378.95|19499.43|19379.43|19499.59|19379.59|19498.88|19378.88|9
1640088820000|2021-12-21 12:13:40|19499.44|19379.44|19499.52|19379.52|19500.37|19380.37|19499.3|19379.3|9
1640088830000|2021-12-21 12:13:50|19500.13|19380.13|19502.14|19382.14|19502.14|19382.14|19500.13|19380.13|10
1640088840000|2021-12-21 12:14:00|19502.67|19382.67|19504.52|19384.52|19504.52|19384.52|19502.67|19382.67|10
1640088850000|2021-12-21 12:14:10|19505.65|19385.65|19507.94|19387.94|19507.94|19387.94|19505.57|19385.57|9
1640088860000|2021-12-21 12:14:20|19507.86|19387.86|19510.31|19390.31|19510.34|19390.34|19507.86|19387.86|10
1640088870000|2021-12-21 12:14:30|19511.79|19391.79|19517.14|19397.14|19517.14|19397.14|19511.15|19391.15|10
1640088880000|2021-12-21 12:14:40|19517.43|19397.43|19523.88|19403.88|19523.88|19403.88|19517.43|19397.43|10
1640088890000|2021-12-21 12:14:50|19524.22|19404.22|19525.9|19405.9|19526.45|19406.45|19524.22|19404.22|10
1640088900000|2021-12-21 12:15:00|19525.57|19405.57|19526.78|19406.78|19526.78|19406.78|19525.55|19405.55|10
1640088910000|2021-12-21 12:15:10|19527.24|19407.24|19528.25|19408.25|19528.25|19408.25|19526.84|19406.84|10
1640088920000|2021-12-21 12:15:20|19527.7|19407.7|19526.96|19406.96|19527.97|19407.97|19526.9|19406.9|10
1640088930000|2021-12-21 12:15:30|19526.43|19406.43|19523.46|19403.46|19526.43|19406.43|19523.41|19403.41|10
1640088940000|2021-12-21 12:15:40|19523.78|19403.78|19523.25|19403.25|19523.78|19403.78|19522.89|19402.89|10
1640088950000|2021-12-21 12:15:50|19523.47|19403.47|19524.77|19404.77|19524.84|19404.84|19523.02|19403.02|10
1640088960000|2021-12-21 12:16:00|19525.24|19405.24|19528.32|19408.32|19528.68|19408.68|19524.96|19404.96|10
1640088970000|2021-12-21 12:16:10|19528.86|19408.86|19529.55|19409.55|19529.81|19409.81|19528.23|19408.23|10
1640088980000|2021-12-21 12:16:20|19529.39|19409.39|19530.23|19410.23|19530.97|19410.97|19529.39|19409.39|10
1640088990000|2021-12-21 12:16:30|19530.92|19410.92|19531.82|19411.82|19532.43|19412.43|19530.92|19410.92|10
1640089000000|2021-12-21 12:16:40|19532.55|19412.55|19532.51|19412.51|19533.47|19413.47|19532.51|19412.51|10
1640089010000|2021-12-21 12:16:50|19532.5|19412.5|19533.38|19413.38|19533.38|19413.38|19532.25|19412.25|10
1640089020000|2021-12-21 12:17:00|19533.32|19413.32|19533.35|19413.35|19533.35|19413.35|19531.95|19411.95|10
1640089030000|2021-12-21 12:17:10|19533.43|19413.43|19533.52|19413.52|19534|19414|19533.27|19413.27|10
1640089040000|2021-12-21 12:17:20|19533.37|19413.37|19533.73|19413.73|19534.04|19414.04|19533.06|19413.06|10
1640089050000|2021-12-21 12:17:30|19534.2|19414.2|19535.15|19415.15|19535.47|19415.47|19534.17|19414.17|10
1640089060000|2021-12-21 12:17:40|19535.45|19415.45|19538.1|19418.1|19538.1|19418.1|19535.45|19415.45|10
1640089070000|2021-12-21 12:17:50|19538.01|19418.01|19542.32|19422.32|19542.32|19422.32|19538.01|19418.01|10
1640089080000|2021-12-21 12:18:00|19543.42|19423.42|19548.44|19428.44|19548.44|19428.44|19543.42|19423.42|10
1640089090000|2021-12-21 12:18:10|19547.86|19427.86|19545.64|19425.64|19548.3|19428.3|19545.64|19425.64|10
1640089100000|2021-12-21 12:18:20|19545.39|19425.39|19546.11|19426.11|19546.11|19426.11|19545.39|19425.39|9
1640089110000|2021-12-21 12:18:30|19546.38|19426.38|19546.73|19426.73|19547.42|19427.42|19546.38|19426.38|10
1640089120000|2021-12-21 12:18:40|19546.54|19426.54|19546.43|19426.43|19546.81|19426.81|19546.43|19426.43|10
1640089130000|2021-12-21 12:18:50|19546.58|19426.58|19545.64|19425.64|19546.98|19426.98|19545.45|19425.45|10
1640089140000|2021-12-21 12:19:00|19545.7|19425.7|19545.26|19425.26|19545.75|19425.75|19545.26|19425.26|10
1640089150000|2021-12-21 12:19:10|19545.34|19425.34|19544.12|19424.12|19545.7|19425.7|19544.12|19424.12|10
1640089160000|2021-12-21 12:19:20|19544.01|19424.01|19543.88|19423.88|19544.78|19424.78|19543.35|19423.35|9
1640089170000|2021-12-21 12:19:30|19543.26|19423.26|19544.45|19424.45|19544.48|19424.48|19543.26|19423.26|10
1640089180000|2021-12-21 12:19:40|19544.18|19424.18|19543.87|19423.87|19544.31|19424.31|19543.83|19423.83|10
1640089190000|2021-12-21 12:19:50|19543.93|19423.93|19543.37|19423.37|19544.33|19424.33|19543.37|19423.37|10
1640089200000|2021-12-21 12:20:00|19543.38|19423.38|19543.07|19423.07|19543.41|19423.41|19543.07|19423.07|10
1640089210000|2021-12-21 12:20:10|19542.99|19422.99|19542.04|19422.04|19543.38|19423.38|19542.02|19422.02|10
1640089220000|2021-12-21 12:20:20|19541.65|19421.65|19538.57|19418.57|19541.65|19421.65|19538.19|19418.19|10
1640089230000|2021-12-21 12:20:30|19538.06|19418.06|19536.37|19416.37|19538.4|19418.4|19536.37|19416.37|10
1640089240000|2021-12-21 12:20:40|19536.84|19416.84|19538.98|19418.98|19539.19|19419.19|19536.77|19416.77|10
1640089250000|2021-12-21 12:20:50|19538.85|19418.85|19539.4|19419.4|19539.5|19419.5|19538.85|19418.85|10
1640089260000|2021-12-21 12:21:00|19539.25|19419.25|19541.08|19421.08|19541.08|19421.08|19539.25|19419.25|10
1640089270000|2021-12-21 12:21:10|19541.44|19421.44|19544.12|19424.12|19544.29|19424.29|19541.44|19421.44|10
1640089280000|2021-12-21 12:21:20|19544.35|19424.35|19546.76|19426.76|19546.76|19426.76|19542.96|19422.96|10
1640089290000|2021-12-21 12:21:30|19546.79|19426.79|19566.66|19446.66|19566.66|19446.66|19546.79|19426.79|10
1640089300000|2021-12-21 12:21:40|19568.52|19448.52|19574.63|19454.63|19576.72|19456.72|19568.52|19448.52|10
1640089310000|2021-12-21 12:21:50|19575.64|19455.64|19575.63|19455.63|19577.41|19457.41|19573.81|19453.81|10
1640089320000|2021-12-21 12:22:00|19574.19|19454.19|19571.45|19451.45|19574.19|19454.19|19570.6|19450.6|10
1640089330000|2021-12-21 12:22:10|19571.74|19451.74|19572.23|19452.23|19573.37|19453.37|19571.69|19451.69|10
1640089340000|2021-12-21 12:22:20|19571.61|19451.61|19578.89|19458.89|19578.89|19458.89|19571.47|19451.47|10
1640089350000|2021-12-21 12:22:30|19579.15|19459.15|19581.72|19461.72|19582.73|19462.73|19579.15|19459.15|10
1640089360000|2021-12-21 12:22:40|19581.19|19461.19|19581.72|19461.72|19581.72|19461.72|19580.81|19460.81|10
1640089370000|2021-12-21 12:22:50|19582.54|19462.54|19583.28|19463.28|19583.28|19463.28|19581.43|19461.43|10
1640089380000|2021-12-21 12:23:00|19582.78|19462.78|19585.72|19465.72|19586.58|19466.58|19582.78|19462.78|10
1640089390000|2021-12-21 12:23:10|19585.31|19465.31|19590.07|19470.07|19592.13|19472.13|19585.29|19465.29|10
1640089400000|2021-12-21 12:23:20|19589.91|19469.91|19588.24|19468.24|19590.24|19470.24|19587.64|19467.64|9
1640089410000|2021-12-21 12:23:30|19588.41|19468.41|19584.71|19464.71|19589.6|19469.6|19584.71|19464.71|10
1640089420000|2021-12-21 12:23:40|19583.95|19463.95|19581.71|19461.71|19583.95|19463.95|19581.71|19461.71|10
1640089430000|2021-12-21 12:23:50|19581.35|19461.35|19579.96|19459.96|19581.4|19461.4|19579.96|19459.96|10
1640089440000|2021-12-21 12:24:00|19580.13|19460.13|19582.09|19462.09|19582.12|19462.12|19579.24|19459.24|10
1640089450000|2021-12-21 12:24:10|19582.77|19462.77|19584.2|19464.2|19584.25|19464.25|19582.77|19462.77|10
1640089460000|2021-12-21 12:24:20|19584.53|19464.53|19586.05|19466.05|19586.62|19466.62|19584.53|19464.53|10
1640089470000|2021-12-21 12:24:30|19585.88|19465.88|19585.73|19465.73|19585.88|19465.88|19584.45|19464.45|10
1640089480000|2021-12-21 12:24:40|19586|19466|19585.67|19465.67|19586.5|19466.5|19585.67|19465.67|9
1640089490000|2021-12-21 12:24:50|19585.53|19465.53|19584.22|19464.22|19586.09|19466.09|19584.22|19464.22|9
1640089500000|2021-12-21 12:25:00|19584.18|19464.18|19581.53|19461.53|19584.18|19464.18|19581.48|19461.48|10
1640089510000|2021-12-21 12:25:10|19580.85|19460.85|19577.96|19457.96|19580.88|19460.88|19577.93|19457.93|10
1640089520000|2021-12-21 12:25:20|19577.9|19457.9|19575.91|19455.91|19578.27|19458.27|19575.46|19455.46|10
1640089530000|2021-12-21 12:25:30|19575.97|19455.97|19577.68|19457.68|19578.5|19458.5|19575.43|19455.43|9
1640089540000|2021-12-21 12:25:40|19577.58|19457.58|19578.43|19458.43|19578.43|19458.43|19576.85|19456.85|10
1640089550000|2021-12-21 12:25:50|19578.87|19458.87|19579.62|19459.62|19579.62|19459.62|19578.11|19458.11|10
1640089560000|2021-12-21 12:26:00|19580.08|19460.08|19578.55|19458.55|19580.08|19460.08|19578.03|19458.03|10
1640089570000|2021-12-21 12:26:10|19578.51|19458.51|19575.26|19455.26|19578.51|19458.51|19575.26|19455.26|10
1640089580000|2021-12-21 12:26:20|19575.28|19455.28|19571.74|19451.74|19575.28|19455.28|19571.74|19451.74|9
1640089590000|2021-12-21 12:26:30|19572.12|19452.12|19569.92|19449.92|19572.12|19452.12|19569.76|19449.76|9
1640089600000|2021-12-21 12:26:40|19569.3|19449.3|19569.96|19449.96|19569.96|19449.96|19567.62|19447.62|9
1640089610000|2021-12-21 12:26:50|19570.99|19450.99|19574.39|19454.39|19574.39|19454.39|19570.88|19450.88|10
1640089620000|2021-12-21 12:27:00|19574.85|19454.85|19576.68|19456.68|19576.68|19456.68|19574.85|19454.85|10
1640089630000|2021-12-21 12:27:10|19577.27|19457.27|19578.62|19458.62|19579.38|19459.38|19577.27|19457.27|8
1640089640000|2021-12-21 12:27:20|19578.72|19458.72|19580.82|19460.82|19580.82|19460.82|19578.38|19458.38|10
1640089650000|2021-12-21 12:27:30|19581.08|19461.08|19584.69|19464.69|19584.69|19464.69|19581.08|19461.08|10
1640089660000|2021-12-21 12:27:40|19584.82|19464.82|19588.17|19468.17|19588.43|19468.43|19584.82|19464.82|10
1640089670000|2021-12-21 12:27:50|19588.3|19468.3|19593.96|19473.96|19593.96|19473.96|19588.3|19468.3|10
1640089680000|2021-12-21 12:28:00|19594.03|19474.03|19595.64|19475.64|19595.75|19475.75|19593.57|19473.57|10
1640089690000|2021-12-21 12:28:10|19595.84|19475.84|19602.92|19482.92|19602.92|19482.92|19595.84|19475.84|10
1640089700000|2021-12-21 12:28:20|19603.93|19483.93|19604.92|19484.92|19606.12|19486.12|19603.93|19483.93|9
1640089710000|2021-12-21 12:28:30|19606.03|19486.03|19605.42|19485.42|19606.91|19486.91|19605.27|19485.27|10
1640089720000|2021-12-21 12:28:40|19605.3|19485.3|19603.2|19483.2|19605.42|19485.42|19603.2|19483.2|10
1640089730000|2021-12-21 12:28:50|19603.34|19483.34|19601.95|19481.95|19603.34|19483.34|19601.95|19481.95|9
1640089740000|2021-12-21 12:29:00|19603.01|19483.01|19602.36|19482.36|19603.69|19483.69|19602.36|19482.36|10
1640089750000|2021-12-21 12:29:10|19602.88|19482.88|19603.11|19483.11|19603.9|19483.9|19602.88|19482.88|10
1640089760000|2021-12-21 12:29:20|19604.22|19484.22|19602.81|19482.81|19604.22|19484.22|19601.75|19481.75|10
1640089770000|2021-12-21 12:29:30|19604.37|19484.37|19599.66|19479.66|19604.37|19484.37|19599.66|19479.66|9
1640089780000|2021-12-21 12:29:40|19599.41|19479.41|19596.36|19476.36|19599.41|19479.41|19596.36|19476.36|9
1640089790000|2021-12-21 12:29:50|19598.24|19478.24|19599.69|19479.69|19600.34|19480.34|19597.98|19477.98|10
1640089800000|2021-12-21 12:30:00|19598.95|19478.95|19600.11|19480.11|19600.19|19480.19|19598.95|19478.95|10
1640089810000|2021-12-21 12:30:10|19600.48|19480.48|19602.35|19482.35|19602.35|19482.35|19600.4|19480.4|10
1640089820000|2021-12-21 12:30:20|19602.28|19482.28|19607.15|19487.15|19607.15|19487.15|19602.28|19482.28|10
1640089830000|2021-12-21 12:30:30|19607.53|19487.53|19622.91|19502.91|19622.91|19502.91|19607.49|19487.49|10
1640089840000|2021-12-21 12:30:40|19625.81|19505.81|19633.38|19513.38|19633.38|19513.38|19625.81|19505.81|10
1640089850000|2021-12-21 12:30:50|19633.58|19513.58|19643.56|19523.56|19644.14|19524.14|19633.58|19513.58|10
1640089860000|2021-12-21 12:31:00|19644.74|19524.74|19639.19|19519.19|19644.74|19524.74|19639.19|19519.19|10
1640089870000|2021-12-21 12:31:10|19638.24|19518.24|19637.73|19517.73|19638.24|19518.24|19636.26|19516.26|9
1640089880000|2021-12-21 12:31:20|19638.31|19518.31|19637.53|19517.53|19638.31|19518.31|19637.52|19517.52|10
1640089890000|2021-12-21 12:31:30|19638.63|19518.63|19638.21|19518.21|19638.69|19518.69|19638.09|19518.09|10
1640089900000|2021-12-21 12:31:40|19637.91|19517.91|19635.48|19515.48|19638.11|19518.11|19635.48|19515.48|10
1640089910000|2021-12-21 12:31:50|19635.31|19515.31|19637.6|19517.6|19637.6|19517.6|19634.61|19514.61|10
1640089920000|2021-12-21 12:32:00|19638.48|19518.48|19639.49|19519.49|19641.06|19521.06|19638.48|19518.48|10
1640089930000|2021-12-21 12:32:10|19639.71|19519.71|19643.72|19523.72|19643.72|19523.72|19639.61|19519.61|10
1640089940000|2021-12-21 12:32:20|19644.04|19524.04|19645.57|19525.57|19645.78|19525.78|19643.96|19523.96|10
1640089950000|2021-12-21 12:32:30|19645.43|19525.43|19644.15|19524.15|19646.1|19526.1|19644.15|19524.15|10
1640089960000|2021-12-21 12:32:40|19644.46|19524.46|19645.03|19525.03|19645.2|19525.2|19644.46|19524.46|10
1640089970000|2021-12-21 12:32:50|19644.57|19524.57|19649.89|19529.89|19649.89|19529.89|19643.83|19523.83|10
1640089980000|2021-12-21 12:33:00|19650.03|19530.03|19656.1|19536.1|19656.1|19536.1|19650.03|19530.03|10
1640089990000|2021-12-21 12:33:10|19656.22|19536.22|19657.97|19537.97|19657.97|19537.97|19655.97|19535.97|10
1640090000000|2021-12-21 12:33:20|19658.18|19538.18|19655.54|19535.54|19658.18|19538.18|19655.54|19535.54|8
1640090010000|2021-12-21 12:33:30|19655.81|19535.81|19655.99|19535.99|19656.6|19536.6|19655.74|19535.74|10
1640090020000|2021-12-21 12:33:40|19655.79|19535.79|19655.71|19535.71|19656.16|19536.16|19655.44|19535.44|9
1640090030000|2021-12-21 12:33:50|19655.94|19535.94|19656.06|19536.06|19656.54|19536.54|19655.8|19535.8|10
1640090040000|2021-12-21 12:34:00|19655.3|19535.3|19658.35|19538.35|19658.35|19538.35|19655.09|19535.09|10
1640090050000|2021-12-21 12:34:10|19658|19538|19657.84|19537.84|19659.07|19539.07|19657.84|19537.84|9
1640090060000|2021-12-21 12:34:20|19657.82|19537.82|19657.8|19537.8|19658.69|19538.69|19657.3|19537.3|10
1640090070000|2021-12-21 12:34:30|19658.2|19538.2|19658.22|19538.22|19658.8|19538.8|19657.58|19537.58|10
1640090080000|2021-12-21 12:34:40|19658.66|19538.66|19661.22|19541.22|19661.22|19541.22|19658.66|19538.66|10
1640090090000|2021-12-21 12:34:50|19661.83|19541.83|19662.69|19542.69|19662.69|19542.69|19660.21|19540.21|10
1640090100000|2021-12-21 12:35:00|19663.11|19543.11|19668.6|19548.6|19668.6|19548.6|19663.11|19543.11|10
1640090110000|2021-12-21 12:35:10|19668.49|19548.49|19671|19551|19671|19551|19668.49|19548.49|10
1640090120000|2021-12-21 12:35:20|19671.92|19551.92|19673.13|19553.13|19673.42|19553.42|19670.97|19550.97|10
1640090130000|2021-12-21 12:35:30|19674.18|19554.18|19674.59|19554.59|19674.85|19554.85|19673.95|19553.95|9
1640090140000|2021-12-21 12:35:40|19674.74|19554.74|19676.43|19556.43|19677.1|19557.1|19674.74|19554.74|10
1640090150000|2021-12-21 12:35:50|19676.24|19556.24|19679.75|19559.75|19680.57|19560.57|19676.24|19556.24|10
1640090160000|2021-12-21 12:36:00|19681.55|19561.55|19677.23|19557.23|19682.27|19562.27|19677.23|19557.23|10
1640090170000|2021-12-21 12:36:10|19676.16|19556.16|19673.86|19553.86|19676.16|19556.16|19673.67|19553.67|10
1640090180000|2021-12-21 12:36:20|19674.17|19554.17|19671.54|19551.54|19674.17|19554.17|19671.54|19551.54|10
1640090190000|2021-12-21 12:36:30|19671.86|19551.86|19664.42|19544.42|19671.86|19551.86|19664.42|19544.42|10
1640090200000|2021-12-21 12:36:40|19664.73|19544.73|19661.11|19541.11|19664.73|19544.73|19660.83|19540.83|10
1640090210000|2021-12-21 12:36:50|19661.32|19541.32|19658.88|19538.88|19661.45|19541.45|19658.88|19538.88|10
1640090220000|2021-12-21 12:37:00|19658.21|19538.21|19656.88|19536.88|19658.21|19538.21|19655.5|19535.5|10
1640090230000|2021-12-21 12:37:10|19656.64|19536.64|19658.07|19538.07|19658.07|19538.07|19656.29|19536.29|10
1640090240000|2021-12-21 12:37:20|19658.33|19538.33|19658.48|19538.48|19658.52|19538.52|19657.45|19537.45|10
1640090250000|2021-12-21 12:37:30|19658.29|19538.29|19654.68|19534.68|19658.29|19538.29|19654.68|19534.68|10
1640090260000|2021-12-21 12:37:40|19655|19535|19653.89|19533.89|19655|19535|19653.76|19533.76|10
1640090270000|2021-12-21 12:37:50|19653.7|19533.7|19651.94|19531.94|19653.7|19533.7|19651.94|19531.94|10
1640090280000|2021-12-21 12:38:00|19651.48|19531.48|19650.01|19530.01|19651.59|19531.59|19649.99|19529.99|9
1640090290000|2021-12-21 12:38:10|19648.92|19528.92|19647.05|19527.05|19648.92|19528.92|19647.05|19527.05|10
1640090300000|2021-12-21 12:38:20|19646.29|19526.29|19643.48|19523.48|19646.29|19526.29|19642.96|19522.96|10
1640090310000|2021-12-21 12:38:30|19642.38|19522.38|19638.36|19518.36|19642.38|19522.38|19638.36|19518.36|10
1640090320000|2021-12-21 12:38:40|19638.11|19518.11|19638.23|19518.23|19638.87|19518.87|19637.9|19517.9|10
1640090330000|2021-12-21 12:38:50|19639.96|19519.96|19646.34|19526.34|19646.34|19526.34|19639.96|19519.96|10
1640090340000|2021-12-21 12:39:00|19646.38|19526.38|19647.68|19527.68|19647.82|19527.82|19646.38|19526.38|10
1640090350000|2021-12-21 12:39:10|19647.61|19527.61|19644.37|19524.37|19648.44|19528.44|19644.37|19524.37|10
1640090360000|2021-12-21 12:39:20|19645.08|19525.08|19643.49|19523.49|19645.39|19525.39|19643.16|19523.16|10
1640090370000|2021-12-21 12:39:30|19643.33|19523.33|19639.07|19519.07|19643.35|19523.35|19639.07|19519.07|9
1640090380000|2021-12-21 12:39:40|19639.03|19519.03|19635.82|19515.82|19639.03|19519.03|19635.82|19515.82|10
1640090390000|2021-12-21 12:39:50|19635.73|19515.73|19633.7|19513.7|19636.58|19516.58|19633.7|19513.7|10
1640090400000|2021-12-21 12:40:00|19633.66|19513.66|19630.89|19510.89|19633.66|19513.66|19630.32|19510.32|10
1640090410000|2021-12-21 12:40:10|19631.45|19511.45|19631.34|19511.34|19632.21|19512.21|19630.79|19510.79|9
1640090420000|2021-12-21 12:40:20|19631.13|19511.13|19629.74|19509.74|19631.13|19511.13|19629.66|19509.66|10
1640090430000|2021-12-21 12:40:30|19630.25|19510.25|19630.37|19510.37|19630.59|19510.59|19629.91|19509.91|9
1640090440000|2021-12-21 12:40:40|19630.11|19510.11|19627.98|19507.98|19630.11|19510.11|19627.98|19507.98|10
1640090450000|2021-12-21 12:40:50|19627.5|19507.5|19618.36|19498.36|19627.5|19507.5|19618.36|19498.36|10
1640090460000|2021-12-21 12:41:00|19618.02|19498.02|19616.42|19496.42|19618.2|19498.2|19615.74|19495.74|9
1640090470000|2021-12-21 12:41:10|19610.67|19490.67|19611.06|19491.06|19611.06|19491.06|19610.2|19490.2|10
1640090480000|2021-12-21 12:41:20|19611.48|19491.48|19610.24|19490.24|19611.7|19491.7|19610.04|19490.04|10
1640090490000|2021-12-21 12:41:30|19610.82|19490.82|19603.94|19483.94|19610.82|19490.82|19603.94|19483.94|9
1640090500000|2021-12-21 12:41:40|19603.91|19483.91|19599.11|19479.11|19603.91|19483.91|19599.11|19479.11|10
1640090510000|2021-12-21 12:41:50|19599|19479|19596.67|19476.67|19599.22|19479.22|19596.67|19476.67|10
1640090520000|2021-12-21 12:42:00|19595.49|19475.49|19592.76|19472.76|19595.49|19475.49|19592.76|19472.76|9
1640090530000|2021-12-21 12:42:10|19593.05|19473.05|19587.86|19467.86|19593.05|19473.05|19587.86|19467.86|10
1640090540000|2021-12-21 12:42:20|19588.54|19468.54|19587.81|19467.81|19588.54|19468.54|19587.6|19467.6|10
1640090550000|2021-12-21 12:42:30|19587.8|19467.8|19589.51|19469.51|19590.52|19470.52|19587.8|19467.8|10
1640090560000|2021-12-21 12:42:40|19589.17|19469.17|19584.67|19464.67|19589.17|19469.17|19584.59|19464.59|10
1640090570000|2021-12-21 12:42:50|19583.97|19463.97|19581.17|19461.17|19583.97|19463.97|19581.14|19461.14|10
1640090580000|2021-12-21 12:43:00|19581.16|19461.16|19580.69|19460.69|19581.16|19461.16|19579.99|19459.99|10
1640090590000|2021-12-21 12:43:10|19580.6|19460.6|19583.46|19463.46|19583.46|19463.46|19580.6|19460.6|9
1640090610000|2021-12-21 12:43:30|19583.59|19463.59|19585.17|19465.17|19585.3|19465.3|19583.52|19463.52|6
1640090620000|2021-12-21 12:43:40|19584.72|19464.72|19584.06|19464.06|19584.8|19464.8|19584.06|19464.06|9
1640090630000|2021-12-21 12:43:50|19583.6|19463.6|19583.95|19463.95|19583.95|19463.95|19583.52|19463.52|7
1640090640000|2021-12-21 12:44:00|19584.11|19464.11|19584.2|19464.2|19584.83|19464.83|19583.81|19463.81|10
1640090650000|2021-12-21 12:44:10|19584.45|19464.45|19585.02|19465.02|19585.02|19465.02|19584.07|19464.07|10
1640090660000|2021-12-21 12:44:20|19585.12|19465.12|19587.55|19467.55|19587.61|19467.61|19585.12|19465.12|10
1640090670000|2021-12-21 12:44:30|19587.83|19467.83|19590.93|19470.93|19590.93|19470.93|19587.83|19467.83|10
1640090680000|2021-12-21 12:44:40|19591.11|19471.11|19592.65|19472.65|19592.87|19472.87|19591.11|19471.11|9
1640090690000|2021-12-21 12:44:50|19593.51|19473.51|19594.43|19474.43|19594.74|19474.74|19592.64|19472.64|10
1640090700000|2021-12-21 12:45:00|19594.71|19474.71|19591.51|19471.51|19594.71|19474.71|19591.19|19471.19|10
1640090710000|2021-12-21 12:45:10|19591.48|19471.48|19593.23|19473.23|19593.84|19473.84|19591.48|19471.48|10
1640090720000|2021-12-21 12:45:20|19593.44|19473.44|19594.16|19474.16|19594.3|19474.3|19593.37|19473.37|10
1640090730000|2021-12-21 12:45:30|19595.26|19475.26|19597.61|19477.61|19597.61|19477.61|19594.81|19474.81|10
1640090740000|2021-12-21 12:45:40|19597.91|19477.91|19598.13|19478.13|19599.01|19479.01|19597.9|19477.9|10
1640090750000|2021-12-21 12:45:50|19598.21|19478.21|19598.5|19478.5|19598.71|19478.71|19597.75|19477.75|10
1640090760000|2021-12-21 12:46:00|19598.47|19478.47|19598.02|19478.02|19598.47|19478.47|19597.51|19477.51|10
1640090770000|2021-12-21 12:46:10|19598.48|19478.48|19596.92|19476.92|19598.66|19478.66|19596.5|19476.5|10
1640090780000|2021-12-21 12:46:20|19596.68|19476.68|19592.49|19472.49|19597.12|19477.12|19592.49|19472.49|10
1640090790000|2021-12-21 12:46:30|19591.48|19471.48|19583.67|19463.67|19591.48|19471.48|19583.67|19463.67|10
1640090800000|2021-12-21 12:46:40|19584.24|19464.24|19582.25|19462.25|19584.57|19464.57|19582.25|19462.25|10
1640090810000|2021-12-21 12:46:50|19581.67|19461.67|19575.68|19455.68|19581.67|19461.67|19575.22|19455.22|10
1640090820000|2021-12-21 12:47:00|19574.29|19454.29|19569.98|19449.98|19574.29|19454.29|19569.84|19449.84|10
1640090830000|2021-12-21 12:47:10|19568.02|19448.02|19547.34|19427.34|19568.89|19448.89|19547.34|19427.34|10
1640090840000|2021-12-21 12:47:20|19546.18|19426.18|19546.82|19426.82|19547.23|19427.23|19545.41|19425.41|10
1640090850000|2021-12-21 12:47:30|19545.9|19425.9|19541.45|19421.45|19545.9|19425.9|19541.02|19421.02|10
1640090860000|2021-12-21 12:47:40|19542.02|19422.02|19540.91|19420.91|19542.02|19422.02|19540.91|19420.91|10
1640090870000|2021-12-21 12:47:50|19540.17|19420.17|19540.48|19420.48|19540.48|19420.48|19537.95|19417.95|10
1640090880000|2021-12-21 12:48:00|19541.33|19421.33|19542.15|19422.15|19542.46|19422.46|19541.05|19421.05|10
1640090890000|2021-12-21 12:48:10|19542.07|19422.07|19540.45|19420.45|19542.25|19422.25|19540.44|19420.44|10
1640090900000|2021-12-21 12:48:20|19540.5|19420.5|19540.85|19420.85|19541.67|19421.67|19540.34|19420.34|10
1640090910000|2021-12-21 12:48:30|19540.51|19420.51|19537.15|19417.15|19541.44|19421.44|19537.15|19417.15|10
1640090920000|2021-12-21 12:48:40|19536.72|19416.72|19530.67|19410.67|19536.72|19416.72|19530.67|19410.67|10
1640090930000|2021-12-21 12:48:50|19530.93|19410.93|19525.05|19405.05|19530.93|19410.93|19524.49|19404.49|10
1640090940000|2021-12-21 12:49:00|19525.76|19405.76|19525.45|19405.45|19526.64|19406.64|19524.9|19404.9|10
1640090950000|2021-12-21 12:49:10|19525.75|19405.75|19523.76|19403.76|19525.75|19405.75|19523.76|19403.76|10
1640090960000|2021-12-21 12:49:20|19522.97|19402.97|19525.6|19405.6|19525.6|19405.6|19522.34|19402.34|10
1640090970000|2021-12-21 12:49:30|19526.29|19406.29|19528.86|19408.86|19529.32|19409.32|19526.29|19406.29|10
1640090980000|2021-12-21 12:49:40|19528.83|19408.83|19529.25|19409.25|19529.66|19409.66|19528.83|19408.83|10
1640090990000|2021-12-21 12:49:50|19528.79|19408.79|19529.26|19409.26|19529.26|19409.26|19528.04|19408.04|10
1640091000000|2021-12-21 12:50:00|19529.94|19409.94|19532.96|19412.96|19532.96|19412.96|19529.46|19409.46|10
1640091010000|2021-12-21 12:50:10|19532.63|19412.63|19531.54|19411.54|19532.65|19412.65|19531.45|19411.45|10
1640091020000|2021-12-21 12:50:20|19530.68|19410.68|19528.13|19408.13|19530.94|19410.94|19528.13|19408.13|10
1640091030000|2021-12-21 12:50:30|19527.54|19407.54|19526.78|19406.78|19527.54|19407.54|19525.87|19405.87|10
1640091040000|2021-12-21 12:50:40|19526.63|19406.63|19527.79|19407.79|19527.79|19407.79|19526.12|19406.12|10
1640091050000|2021-12-21 12:50:50|19528.84|19408.84|19530.61|19410.61|19530.61|19410.61|19528.67|19408.67|10
1640091060000|2021-12-21 12:51:00|19530.72|19410.72|19534.32|19414.32|19534.32|19414.32|19530.72|19410.72|10
1640091070000|2021-12-21 12:51:10|19534.99|19414.99|19537|19417|19537|19417|19534.76|19414.76|10
1640091080000|2021-12-21 12:51:20|19538.62|19418.62|19539.51|19419.51|19539.51|19419.51|19538.62|19418.62|9
1640091090000|2021-12-21 12:51:30|19539.77|19419.77|19543.89|19423.89|19543.89|19423.89|19539.77|19419.77|10
1640091100000|2021-12-21 12:51:40|19544.05|19424.05|19546.78|19426.78|19546.78|19426.78|19544.05|19424.05|10
1640091110000|2021-12-21 12:51:50|19546.42|19426.42|19548.21|19428.21|19548.28|19428.28|19546.39|19426.39|10
1640091120000|2021-12-21 12:52:00|19548.36|19428.36|19545.82|19425.82|19548.36|19428.36|19545.82|19425.82|10
1640091130000|2021-12-21 12:52:10|19544.28|19424.28|19529.42|19409.42|19545.75|19425.75|19529.42|19409.42|10
1640091140000|2021-12-21 12:52:20|19528.24|19408.24|19520.28|19400.28|19528.24|19408.24|19520.28|19400.28|10
1640091150000|2021-12-21 12:52:30|19521.73|19401.73|19519.9|19399.9|19522|19402|19519.9|19399.9|10
1640091160000|2021-12-21 12:52:40|19520.19|19400.19|19522.25|19402.25|19522.25|19402.25|19519.45|19399.45|10
1640091170000|2021-12-21 12:52:50|19523.32|19403.32|19525|19405|19525|19405|19523.06|19403.06|10
1640091180000|2021-12-21 12:53:00|19524.98|19404.98|19525.54|19405.54|19525.54|19405.54|19524.63|19404.63|9
1640091190000|2021-12-21 12:53:10|19525.63|19405.63|19524.65|19404.65|19526.16|19406.16|19524.59|19404.59|9
1640091200000|2021-12-21 12:53:20|19524.76|19404.76|19523.13|19403.13|19524.88|19404.88|19522.96|19402.96|10
1640091210000|2021-12-21 12:53:30|19523.23|19403.23|19520.41|19400.41|19523.37|19403.37|19520.41|19400.41|10
1640091220000|2021-12-21 12:53:40|19519.11|19399.11|19515.01|19395.01|19519.11|19399.11|19515.01|19395.01|10
1640091230000|2021-12-21 12:53:50|19514.75|19394.75|19511.76|19391.76|19514.75|19394.75|19511.76|19391.76|10
1640091240000|2021-12-21 12:54:00|19511.53|19391.53|19512.92|19392.92|19513.99|19393.99|19511.32|19391.32|10
1640091250000|2021-12-21 12:54:10|19512.82|19392.82|19512.9|19392.9|19512.9|19392.9|19511.5|19391.5|9
1640091260000|2021-12-21 12:54:20|19512.27|19392.27|19508.15|19388.15|19512.44|19392.44|19508|19388|10
1640091270000|2021-12-21 12:54:30|19507.63|19387.63|19510.01|19390.01|19510.5|19390.5|19507.61|19387.61|10
1640091280000|2021-12-21 12:54:40|19510.07|19390.07|19511.44|19391.44|19511.58|19391.58|19509.49|19389.49|9
1640091290000|2021-12-21 12:54:50|19512.41|19392.41|19512.03|19392.03|19512.43|19392.43|19511.05|19391.05|10
1640091300000|2021-12-21 12:55:00|19512.14|19392.14|19510.25|19390.25|19512.73|19392.73|19510.08|19390.08|10
1640091310000|2021-12-21 12:55:10|19508.76|19388.76|19511.58|19391.58|19511.58|19391.58|19508.76|19388.76|10
1640091320000|2021-12-21 12:55:20|19512.02|19392.02|19512.87|19392.87|19512.96|19392.96|19512.02|19392.02|9
1640091330000|2021-12-21 12:55:30|19512.61|19392.61|19509.72|19389.72|19512.61|19392.61|19509.1|19389.1|10
1640091340000|2021-12-21 12:55:40|19509.98|19389.98|19507.88|19387.88|19511.02|19391.02|19507.88|19387.88|10
1640091350000|2021-12-21 12:55:50|19507.53|19387.53|19506.85|19386.85|19507.96|19387.96|19506.85|19386.85|10
1640091360000|2021-12-21 12:56:00|19506.72|19386.72|19506.9|19386.9|19507.21|19387.21|19506.42|19386.42|10
1640091370000|2021-12-21 12:56:10|19506.15|19386.15|19508.03|19388.03|19509.42|19389.42|19506.15|19386.15|10
1640091380000|2021-12-21 12:56:20|19508.25|19388.25|19510.85|19390.85|19510.85|19390.85|19508.25|19388.25|10
1640091390000|2021-12-21 12:56:30|19511.47|19391.47|19513.31|19393.31|19513.63|19393.63|19511.47|19391.47|10
1640091400000|2021-12-21 12:56:40|19513.62|19393.62|19518.79|19398.79|19518.79|19398.79|19513.62|19393.62|10
1640091410000|2021-12-21 12:56:50|19519.4|19399.4|19519.69|19399.69|19520.61|19400.61|19519.4|19399.4|10
1640091420000|2021-12-21 12:57:00|19518.95|19398.95|19519.89|19399.89|19519.89|19399.89|19518.43|19398.43|10
1640091430000|2021-12-21 12:57:10|19519.77|19399.77|19517.95|19397.95|19519.77|19399.77|19517.89|19397.89|9
1640091440000|2021-12-21 12:57:20|19517.44|19397.44|19515.73|19395.73|19517.44|19397.44|19515.73|19395.73|9
1640091450000|2021-12-21 12:57:30|19516.03|19396.03|19515.87|19395.87|19516.39|19396.39|19515.5|19395.5|10
1640091460000|2021-12-21 12:57:40|19515.39|19395.39|19509.49|19389.49|19515.39|19395.39|19509.49|19389.49|10
1640091470000|2021-12-21 12:57:50|19508.12|19388.12|19503.52|19383.52|19508.12|19388.12|19503.52|19383.52|10
1640091480000|2021-12-21 12:58:00|19499.23|19379.23|19491.99|19371.99|19500.99|19380.99|19491.99|19371.99|10
1640091490000|2021-12-21 12:58:10|19490.33|19370.33|19482.32|19362.32|19490.33|19370.33|19479|19359|10
1640091500000|2021-12-21 12:58:20|19482.94|19362.94|19482.63|19362.63|19483.3|19363.3|19481.05|19361.05|10
1640091510000|2021-12-21 12:58:30|19482.16|19362.16|19481.72|19361.72|19482.42|19362.42|19480.48|19360.48|10
1640091520000|2021-12-21 12:58:40|19481.94|19361.94|19481.19|19361.19|19481.96|19361.96|19480.45|19360.45|10
1640091530000|2021-12-21 12:58:50|19481.71|19361.71|19483.92|19363.92|19484.41|19364.41|19481.34|19361.34|10
1640091540000|2021-12-21 12:59:00|19484.21|19364.21|19484.87|19364.87|19485.63|19365.63|19484.21|19364.21|9
1640091550000|2021-12-21 12:59:10|19485.98|19365.98|19486.21|19366.21|19486.74|19366.74|19485.67|19365.67|10
1640091560000|2021-12-21 12:59:20|19486|19366|19483.29|19363.29|19486|19366|19483.29|19363.29|9
1640091570000|2021-12-21 12:59:30|19482.82|19362.82|19479.95|19359.95|19482.82|19362.82|19479.23|19359.23|10
1640091580000|2021-12-21 12:59:40|19479.89|19359.89|19476.49|19356.49|19479.89|19359.89|19476.49|19356.49|10
1640091590000|2021-12-21 12:59:50|19476.1|19356.1|19474.77|19354.77|19477.13|19357.13|19474.77|19354.77|9
1640091600000|2021-12-21 13:00:00|19474.51|19354.51|19474.11|19354.11|19475.44|19355.44|19474.11|19354.11|10
1640091610000|2021-12-21 13:00:10|19474.41|19354.41|19477.2|19357.2|19477.75|19357.75|19474.41|19354.41|10
1640091620000|2021-12-21 13:00:20|19477.94|19357.94|19478.13|19358.13|19478.13|19358.13|19476.61|19356.61|10
1640091630000|2021-12-21 13:00:30|19478.02|19358.02|19479.86|19359.86|19480.2|19360.2|19477.68|19357.68|10
1640091640000|2021-12-21 13:00:40|19479.79|19359.79|19487.3|19367.3|19487.3|19367.3|19479.79|19359.79|10
1640091650000|2021-12-21 13:00:50|19486.95|19366.95|19488.79|19368.79|19488.79|19368.79|19486.95|19366.95|10
1640091660000|2021-12-21 13:01:00|19489.56|19369.56|19492.73|19372.73|19492.73|19372.73|19489.56|19369.56|10
1640091670000|2021-12-21 13:01:10|19493.07|19373.07|19493.01|19373.01|19493.59|19373.59|19492.32|19372.32|10
1640091680000|2021-12-21 13:01:20|19493.57|19373.57|19495.05|19375.05|19495.26|19375.26|19493.57|19373.57|10
1640091690000|2021-12-21 13:01:30|19495.11|19375.11|19493.28|19373.28|19495.11|19375.11|19493.28|19373.28|10
1640091700000|2021-12-21 13:01:40|19493.1|19373.1|19493.86|19373.86|19495.14|19375.14|19493.1|19373.1|10
1640091710000|2021-12-21 13:01:50|19494.1|19374.1|19494.35|19374.35|19495.9|19375.9|19494.01|19374.01|9
1640091720000|2021-12-21 13:02:00|19494.72|19374.72|19488.43|19368.43|19494.72|19374.72|19488.43|19368.43|10
1640091730000|2021-12-21 13:02:10|19487.77|19367.77|19487.37|19367.37|19488.02|19368.02|19486.76|19366.76|10
1640091740000|2021-12-21 13:02:20|19486.9|19366.9|19486.09|19366.09|19486.9|19366.9|19485.64|19365.64|10
1640091750000|2021-12-21 13:02:30|19485.05|19365.05|19481.76|19361.76|19485.05|19365.05|19481.51|19361.51|10
1640091760000|2021-12-21 13:02:40|19481.38|19361.38|19478.26|19358.26|19482.01|19362.01|19478.26|19358.26|10
1640091770000|2021-12-21 13:02:50|19475.65|19355.65|19471.57|19351.57|19476.11|19356.11|19471.57|19351.57|10
1640091780000|2021-12-21 13:03:00|19471.78|19351.78|19468.7|19348.7|19471.78|19351.78|19468.7|19348.7|10
1640091790000|2021-12-21 13:03:10|19468.58|19348.58|19465.19|19345.19|19468.58|19348.58|19465.12|19345.12|10
1640091800000|2021-12-21 13:03:20|19465.22|19345.22|19466.41|19346.41|19466.41|19346.41|19464.57|19344.57|10
1640091810000|2021-12-21 13:03:30|19466.64|19346.64|19468.52|19348.52|19468.52|19348.52|19466.64|19346.64|10
1640091820000|2021-12-21 13:03:40|19468.32|19348.32|19469.08|19349.08|19469.42|19349.42|19468.32|19348.32|9
1640091830000|2021-12-21 13:03:50|19469.16|19349.16|19472.01|19352.01|19472.01|19352.01|19469.16|19349.16|8
1640091840000|2021-12-21 13:04:00|19472.12|19352.12|19474.94|19354.94|19475.08|19355.08|19472.12|19352.12|10
1640091850000|2021-12-21 13:04:10|19474.97|19354.97|19476.34|19356.34|19476.51|19356.51|19474.55|19354.55|10
1640091860000|2021-12-21 13:04:20|19477.98|19357.98|19481.13|19361.13|19481.13|19361.13|19477.98|19357.98|10
1640091870000|2021-12-21 13:04:30|19480.6|19360.6|19484.02|19364.02|19484.02|19364.02|19480.6|19360.6|10
1640091880000|2021-12-21 13:04:40|19484.69|19364.69|19488.01|19368.01|19488.18|19368.18|19484.58|19364.58|10
1640091890000|2021-12-21 13:04:50|19487.58|19367.58|19490.7|19370.7|19490.7|19370.7|19487.58|19367.58|10
1640091900000|2021-12-21 13:05:00|19492.42|19372.42|19496.46|19376.46|19496.68|19376.68|19492.42|19372.42|10
1640091910000|2021-12-21 13:05:10|19496.61|19376.61|19498.44|19378.44|19498.69|19378.69|19496.61|19376.61|10
1640091920000|2021-12-21 13:05:20|19498.45|19378.45|19498.48|19378.48|19498.82|19378.82|19498.19|19378.19|10
1640091930000|2021-12-21 13:05:30|19498.13|19378.13|19498.56|19378.56|19499.04|19379.04|19497.44|19377.44|10
1640091940000|2021-12-21 13:05:40|19498.87|19378.87|19498.42|19378.42|19498.87|19378.87|19497.96|19377.96|10
1640091950000|2021-12-21 13:05:50|19498.19|19378.19|19498.66|19378.66|19498.93|19378.93|19497.81|19377.81|9
1640091960000|2021-12-21 13:06:00|19498.83|19378.83|19498.93|19378.93|19498.93|19378.93|19497.68|19377.68|10
1640091970000|2021-12-21 13:06:10|19498.76|19378.76|19497.76|19377.76|19498.76|19378.76|19497.76|19377.76|10
1640091980000|2021-12-21 13:06:20|19497.02|19377.02|19494.16|19374.16|19497.02|19377.02|19494.16|19374.16|10
1640091990000|2021-12-21 13:06:30|19494.14|19374.14|19493.42|19373.42|19494.14|19374.14|19493.17|19373.17|10
1640092000000|2021-12-21 13:06:40|19493.09|19373.09|19492.87|19372.87|19493.17|19373.17|19492.63|19372.63|9
1640092010000|2021-12-21 13:06:50|19493.19|19373.19|19490.81|19370.81|19493.75|19373.75|19490.81|19370.81|10
1640092020000|2021-12-21 13:07:00|19490.92|19370.92|19495.05|19375.05|19495.05|19375.05|19490.92|19370.92|10
1640092030000|2021-12-21 13:07:10|19494.83|19374.83|19496.95|19376.95|19496.95|19376.95|19494.83|19374.83|10
1640092040000|2021-12-21 13:07:20|19497.11|19377.11|19499.49|19379.49|19499.49|19379.49|19497.11|19377.11|10
1640092050000|2021-12-21 13:07:30|19499.74|19379.74|19502.01|19382.01|19502.01|19382.01|19499.74|19379.74|10
1640092060000|2021-12-21 13:07:40|19503.12|19383.12|19502.22|19382.22|19503.79|19383.79|19502.21|19382.21|10
1640092070000|2021-12-21 13:07:50|19502.15|19382.15|19500.75|19380.75|19502.15|19382.15|19500.46|19380.46|10
1640092080000|2021-12-21 13:08:00|19499.69|19379.69|19496.22|19376.22|19499.82|19379.82|19496.22|19376.22|10
1640092090000|2021-12-21 13:08:10|19495.96|19375.96|19489.28|19369.28|19495.96|19375.96|19489.28|19369.28|10
1640092100000|2021-12-21 13:08:20|19488.3|19368.3|19483.01|19363.01|19488.3|19368.3|19483.01|19363.01|10
1640092110000|2021-12-21 13:08:30|19483.07|19363.07|19483.32|19363.32|19483.85|19363.85|19482.54|19362.54|10
1640092120000|2021-12-21 13:08:40|19483.59|19363.59|19483.19|19363.19|19483.7|19363.7|19482.84|19362.84|10
1640092130000|2021-12-21 13:08:50|19483.08|19363.08|19479.27|19359.27|19483.08|19363.08|19479.27|19359.27|10
1640092140000|2021-12-21 13:09:00|19479.07|19359.07|19476.95|19356.95|19479.07|19359.07|19476.95|19356.95|10
1640092150000|2021-12-21 13:09:10|19476.69|19356.69|19473.44|19353.44|19476.69|19356.69|19473.44|19353.44|10
1640092160000|2021-12-21 13:09:20|19473.77|19353.77|19470.63|19350.63|19473.77|19353.77|19470.19|19350.19|10
1640092170000|2021-12-21 13:09:30|19470.45|19350.45|19469.62|19349.62|19470.99|19350.99|19469.62|19349.62|10
1640092180000|2021-12-21 13:09:40|19469.72|19349.72|19468.59|19348.59|19470.04|19350.04|19468.54|19348.54|10
1640092190000|2021-12-21 13:09:50|19468.5|19348.5|19466.12|19346.12|19468.5|19348.5|19465.87|19345.87|10
1640092200000|2021-12-21 13:10:00|19465.37|19345.37|19462.28|19342.28|19465.37|19345.37|19462.28|19342.28|10
1640092210000|2021-12-21 13:10:10|19462.22|19342.22|19461.4|19341.4|19462.22|19342.22|19460.84|19340.84|9
1640092220000|2021-12-21 13:10:20|19461.09|19341.09|19459.15|19339.15|19461.58|19341.58|19459.15|19339.15|10
1640092230000|2021-12-21 13:10:30|19459.19|19339.19|19458.5|19338.5|19460.08|19340.08|19458.5|19338.5|10
1640092240000|2021-12-21 13:10:40|19458.51|19338.51|19453.68|19333.68|19458.51|19338.51|19453.68|19333.68|10
1640092250000|2021-12-21 13:10:50|19452.39|19332.39|19445.98|19325.98|19452.39|19332.39|19445.98|19325.98|10
1640092260000|2021-12-21 13:11:00|19445.62|19325.62|19443.58|19323.58|19445.62|19325.62|19443.26|19323.26|10
1640092270000|2021-12-21 13:11:10|19443.3|19323.3|19443.98|19323.98|19444.18|19324.18|19443.16|19323.16|10
1640092280000|2021-12-21 13:11:20|19443.7|19323.7|19443.19|19323.19|19443.82|19323.82|19443.19|19323.19|9
1640092290000|2021-12-21 13:11:30|19443.06|19323.06|19443.2|19323.2|19443.65|19323.65|19441.9|19321.9|10
1640092300000|2021-12-21 13:11:40|19443.02|19323.02|19441.94|19321.94|19443.02|19323.02|19441.81|19321.81|10
1640092310000|2021-12-21 13:11:50|19442.01|19322.01|19439.11|19319.11|19442.01|19322.01|19439.11|19319.11|10
1640092320000|2021-12-21 13:12:00|19439.13|19319.13|19433.41|19313.41|19439.13|19319.13|19433.22|19313.22|10
1640092330000|2021-12-21 13:12:10|19432.21|19312.21|19432.28|19312.28|19433.47|19313.47|19432.01|19312.01|10
1640092340000|2021-12-21 13:12:20|19432.1|19312.1|19426.41|19306.41|19432.58|19312.58|19426.17|19306.17|10
1640092350000|2021-12-21 13:12:30|19426.68|19306.68|19428.93|19308.93|19428.93|19308.93|19426.58|19306.58|10
1640092360000|2021-12-21 13:12:40|19430.11|19310.11|19433.02|19313.02|19433.02|19313.02|19430|19310|9
1640092370000|2021-12-21 13:12:50|19433.31|19313.31|19434.32|19314.32|19434.9|19314.9|19433.31|19313.31|10
1640092380000|2021-12-21 13:13:00|19433.78|19313.78|19434.31|19314.31|19434.31|19314.31|19433.39|19313.39|10
1640092390000|2021-12-21 13:13:10|19434.95|19314.95|19433.45|19313.45|19435.1|19315.1|19433.45|19313.45|10
1640092400000|2021-12-21 13:13:20|19433.23|19313.23|19433.42|19313.42|19433.42|19313.42|19432.6|19312.6|10
1640092410000|2021-12-21 13:13:30|19433.44|19313.44|19432.64|19312.64|19433.81|19313.81|19432.64|19312.64|10
1640092420000|2021-12-21 13:13:40|19432.68|19312.68|19431.12|19311.12|19432.83|19312.83|19430.97|19310.97|10
1640092430000|2021-12-21 13:13:50|19431.14|19311.14|19428.39|19308.39|19431.14|19311.14|19428.39|19308.39|10
1640092440000|2021-12-21 13:14:00|19428.75|19308.75|19427.35|19307.35|19428.75|19308.75|19427.35|19307.35|10
1640092450000|2021-12-21 13:14:10|19427.61|19307.61|19428.89|19308.89|19428.94|19308.94|19427.27|19307.27|10
1640092460000|2021-12-21 13:14:20|19429.4|19309.4|19430.19|19310.19|19430.28|19310.28|19428.9|19308.9|9
1640092470000|2021-12-21 13:14:30|19430.02|19310.02|19431.25|19311.25|19431.25|19311.25|19430.02|19310.02|10
1640092480000|2021-12-21 13:14:40|19431.66|19311.66|19433.4|19313.4|19433.41|19313.41|19431.66|19311.66|10
1640092490000|2021-12-21 13:14:50|19433.37|19313.37|19435.03|19315.03|19435.03|19315.03|19433.14|19313.14|10
1640092500000|2021-12-21 13:15:00|19435.58|19315.58|19436.44|19316.44|19436.45|19316.45|19435.53|19315.53|10
1640092510000|2021-12-21 13:15:10|19436.81|19316.81|19438.27|19318.27|19438.27|19318.27|19436.41|19316.41|10
1640092520000|2021-12-21 13:15:20|19438.03|19318.03|19438.56|19318.56|19438.65|19318.65|19438.03|19318.03|9
1640092530000|2021-12-21 13:15:30|19438.79|19318.79|19436.78|19316.78|19438.79|19318.79|19436.78|19316.78|10
1640092540000|2021-12-21 13:15:40|19436.82|19316.82|19437.46|19317.46|19437.67|19317.67|19436.21|19316.21|10
1640092550000|2021-12-21 13:15:50|19438.05|19318.05|19440.11|19320.11|19440.11|19320.11|19437.64|19317.64|10
1640092560000|2021-12-21 13:16:00|19440.19|19320.19|19442.4|19322.4|19442.45|19322.45|19440.17|19320.17|10
1640092570000|2021-12-21 13:16:10|19442.29|19322.29|19445.47|19325.47|19445.47|19325.47|19442.29|19322.29|10
1640092580000|2021-12-21 13:16:20|19445.81|19325.81|19447.05|19327.05|19447.36|19327.36|19445.81|19325.81|10
1640092590000|2021-12-21 13:16:30|19446.69|19326.69|19447.19|19327.19|19447.54|19327.54|19446.66|19326.66|10
1640092600000|2021-12-21 13:16:40|19447.54|19327.54|19448.1|19328.1|19448.1|19328.1|19447.29|19327.29|9
1640092610000|2021-12-21 13:16:50|19448.4|19328.4|19449.95|19329.95|19450.22|19330.22|19448.4|19328.4|9
1640092620000|2021-12-21 13:17:00|19450.35|19330.35|19457.05|19337.05|19457.05|19337.05|19450.35|19330.35|10
1640092630000|2021-12-21 13:17:10|19456.55|19336.55|19459.82|19339.82|19459.82|19339.82|19456.55|19336.55|10
1640092640000|2021-12-21 13:17:20|19459.58|19339.58|19457.29|19337.29|19459.58|19339.58|19457.29|19337.29|9
1640092650000|2021-12-21 13:17:30|19456.8|19336.8|19456.35|19336.35|19457|19337|19456.15|19336.15|9
1640092660000|2021-12-21 13:17:40|19456.51|19336.51|19456.67|19336.67|19457.01|19337.01|19456.51|19336.51|6
1640092670000|2021-12-21 13:17:50|19456.48|19336.48|19456.62|19336.62|19456.99|19336.99|19456.38|19336.38|9
1640092680000|2021-12-21 13:18:00|19456.72|19336.72|19457.72|19337.72|19457.72|19337.72|19456.6|19336.6|8
1640092690000|2021-12-21 13:18:10|19457.68|19337.68|19454.57|19334.57|19457.68|19337.68|19454.42|19334.42|10
1640092700000|2021-12-21 13:18:20|19453.66|19333.66|19451.63|19331.63|19453.66|19333.66|19451.19|19331.19|10
1640092710000|2021-12-21 13:18:30|19451.48|19331.48|19452.43|19332.43|19453.07|19333.07|19451.48|19331.48|10
1640092720000|2021-12-21 13:18:40|19452.14|19332.14|19451.41|19331.41|19452.25|19332.25|19451.41|19331.41|10
1640092730000|2021-12-21 13:18:50|19450.14|19330.14|19448.62|19328.62|19450.14|19330.14|19448.41|19328.41|9
1640092740000|2021-12-21 13:19:00|19448.73|19328.73|19445.23|19325.23|19449.22|19329.22|19445.23|19325.23|10
1640092750000|2021-12-21 13:19:10|19445.15|19325.15|19432.93|19312.93|19445.15|19325.15|19432.93|19312.93|10
1640092760000|2021-12-21 13:19:20|19432.08|19312.08|19428.63|19308.63|19432.08|19312.08|19428.39|19308.39|10
1640092770000|2021-12-21 13:19:30|19428.73|19308.73|19429.82|19309.82|19429.82|19309.82|19428.55|19308.55|10
1640092780000|2021-12-21 13:19:40|19430.47|19310.47|19431.44|19311.44|19432.23|19312.23|19430.47|19310.47|10
1640092790000|2021-12-21 13:19:50|19431.55|19311.55|19430.44|19310.44|19431.55|19311.55|19430.17|19310.17|9
1640092800000|2021-12-21 13:20:00|19430.38|19310.38|19431.03|19311.03|19431.21|19311.21|19430.38|19310.38|10
1640092810000|2021-12-21 13:20:10|19431.11|19311.11|19431.91|19311.91|19431.91|19311.91|19431.11|19311.11|7
1640092820000|2021-12-21 13:20:20|19431.34|19311.34|19429.14|19309.14|19431.34|19311.34|19429.14|19309.14|9
1640092830000|2021-12-21 13:20:30|19429.23|19309.23|19429.97|19309.97|19429.97|19309.97|19429.23|19309.23|9
1640092840000|2021-12-21 13:20:40|19429.48|19309.48|19429.75|19309.75|19430.22|19310.22|19429.38|19309.38|9
1640092850000|2021-12-21 13:20:50|19429.93|19309.93|19428.84|19308.84|19429.93|19309.93|19427.74|19307.74|10
1640092860000|2021-12-21 13:21:00|19429.73|19309.73|19432.8|19312.8|19432.95|19312.95|19429.73|19309.73|10
1640092870000|2021-12-21 13:21:10|19431.73|19311.73|19431.12|19311.12|19431.86|19311.86|19431.12|19311.12|10
1640092880000|2021-12-21 13:21:20|19430.9|19310.9|19431.69|19311.69|19431.91|19311.91|19430.86|19310.86|10
1640092890000|2021-12-21 13:21:30|19431.71|19311.71|19433.12|19313.12|19433.12|19313.12|19431.71|19311.71|9
1640092900000|2021-12-21 13:21:40|19432.96|19312.96|19434.86|19314.86|19435.08|19315.08|19432.96|19312.96|8
1640092910000|2021-12-21 13:21:50|19435.77|19315.77|19441.07|19321.07|19441.07|19321.07|19435.77|19315.77|10
1640092920000|2021-12-21 13:22:00|19441.02|19321.02|19446.78|19326.78|19446.78|19326.78|19441.02|19321.02|10
1640092930000|2021-12-21 13:22:10|19448.4|19328.4|19451.35|19331.35|19451.35|19331.35|19448.4|19328.4|9
1640092940000|2021-12-21 13:22:20|19451.61|19331.61|19452.51|19332.51|19452.54|19332.54|19451.6|19331.6|10
1640092950000|2021-12-21 13:22:30|19452.52|19332.52|19452.65|19332.65|19453.16|19333.16|19452.4|19332.4|8
1640092960000|2021-12-21 13:22:40|19452.99|19332.99|19458.47|19338.47|19458.47|19338.47|19452.99|19332.99|9
1640092970000|2021-12-21 13:22:50|19459.23|19339.23|19459.65|19339.65|19459.74|19339.74|19459.23|19339.23|9
1640092980000|2021-12-21 13:23:00|19459.84|19339.84|19461.72|19341.72|19461.72|19341.72|19459.84|19339.84|10
1640092990000|2021-12-21 13:23:10|19461.65|19341.65|19464.46|19344.46|19464.46|19344.46|19461.65|19341.65|9
1640093000000|2021-12-21 13:23:20|19464.63|19344.63|19467.67|19347.67|19467.98|19347.98|19464.63|19344.63|10
1640093010000|2021-12-21 13:23:30|19467.68|19347.68|19466.61|19346.61|19467.68|19347.68|19466.61|19346.61|9
1640093020000|2021-12-21 13:23:40|19466.63|19346.63|19467.47|19347.47|19467.47|19347.47|19466.62|19346.62|10
1640093030000|2021-12-21 13:23:50|19467.25|19347.25|19466.64|19346.64|19467.25|19347.25|19466.64|19346.64|6
1640093040000|2021-12-21 13:24:00|19466.5|19346.5|19466.92|19346.92|19467.15|19347.15|19466.5|19346.5|9
1640093050000|2021-12-21 13:24:10|19466.95|19346.95|19467.15|19347.15|19467.55|19347.55|19466.93|19346.93|10
1640093060000|2021-12-21 13:24:20|19466.18|19346.18|19465.73|19345.73|19467.86|19347.86|19465.48|19345.48|10
1640093070000|2021-12-21 13:24:30|19465.92|19345.92|19461.47|19341.47|19465.92|19345.92|19461.47|19341.47|10
1640093080000|2021-12-21 13:24:40|19461.31|19341.31|19458.53|19338.53|19461.31|19341.31|19458.53|19338.53|10
1640093090000|2021-12-21 13:24:50|19458.18|19338.18|19454.37|19334.37|19458.18|19338.18|19454.37|19334.37|9
1640093100000|2021-12-21 13:25:00|19454.11|19334.11|19453.48|19333.48|19454.29|19334.29|19453.07|19333.07|9
1640093110000|2021-12-21 13:25:10|19453.16|19333.16|19456.57|19336.57|19456.57|19336.57|19453.14|19333.14|10
1640093120000|2021-12-21 13:25:20|19456.87|19336.87|19459.98|19339.98|19459.98|19339.98|19456.87|19336.87|10
1640093130000|2021-12-21 13:25:30|19460.22|19340.22|19460.18|19340.18|19460.67|19340.67|19459.69|19339.69|10
1640093140000|2021-12-21 13:25:40|19460.01|19340.01|19464.9|19344.9|19464.9|19344.9|19460.01|19340.01|9
1640093150000|2021-12-21 13:25:50|19465.55|19345.55|19468.21|19348.21|19468.21|19348.21|19465.55|19345.55|10
1640093160000|2021-12-21 13:26:00|19469.07|19349.07|19474.81|19354.81|19474.81|19354.81|19469.07|19349.07|10
1640093170000|2021-12-21 13:26:10|19474.37|19354.37|19476.99|19356.99|19476.99|19356.99|19474.05|19354.05|10
1640093180000|2021-12-21 13:26:20|19477.59|19357.59|19478.8|19358.8|19478.87|19358.87|19477.53|19357.53|10
1640093190000|2021-12-21 13:26:30|19479.16|19359.16|19482.92|19362.92|19482.92|19362.92|19479.16|19359.16|10
1640093200000|2021-12-21 13:26:40|19483.85|19363.85|19486.07|19366.07|19486.35|19366.35|19483.85|19363.85|9
1640093210000|2021-12-21 13:26:50|19487.85|19367.85|19489.33|19369.33|19489.42|19369.42|19487.44|19367.44|10
1640093220000|2021-12-21 13:27:00|19489.7|19369.7|19491.02|19371.02|19491.53|19371.53|19489.7|19369.7|10
1640093230000|2021-12-21 13:27:10|19490.19|19370.19|19490.71|19370.71|19490.95|19370.95|19490.05|19370.05|10
1640093240000|2021-12-21 13:27:20|19490.08|19370.08|19491.4|19371.4|19491.49|19371.49|19490.08|19370.08|10
1640093250000|2021-12-21 13:27:30|19491.68|19371.68|19492.49|19372.49|19492.49|19372.49|19491.61|19371.61|9
1640093260000|2021-12-21 13:27:40|19492.09|19372.09|19492.65|19372.65|19493.24|19373.24|19492.09|19372.09|10
1640093270000|2021-12-21 13:27:50|19493.13|19373.13|19492.62|19372.62|19493.13|19373.13|19492.62|19372.62|9
1640093280000|2021-12-21 13:28:00|19492.32|19372.32|19491.95|19371.95|19492.32|19372.32|19491.79|19371.79|10
1640093290000|2021-12-21 13:28:10|19492.02|19372.02|19491.65|19371.65|19492.23|19372.23|19491.36|19371.36|10
1640093300000|2021-12-21 13:28:20|19491.69|19371.69|19498.14|19378.14|19498.14|19378.14|19491.69|19371.69|10
1640093310000|2021-12-21 13:28:30|19498.23|19378.23|19503.72|19383.72|19503.84|19383.84|19498.23|19378.23|10
1640093320000|2021-12-21 13:28:40|19502.48|19382.48|19496.88|19376.88|19502.48|19382.48|19496.88|19376.88|10
1640093330000|2021-12-21 13:28:50|19495.91|19375.91|19489.79|19369.79|19495.91|19375.91|19489.79|19369.79|9
1640093340000|2021-12-21 13:29:00|19489.86|19369.86|19488.05|19368.05|19490.16|19370.16|19487.93|19367.93|10
1640093350000|2021-12-21 13:29:10|19488.49|19368.49|19491.11|19371.11|19491.24|19371.24|19488.16|19368.16|10
1640093360000|2021-12-21 13:29:20|19491.04|19371.04|19490.15|19370.15|19491.04|19371.04|19490.15|19370.15|9
1640093370000|2021-12-21 13:29:30|19490.02|19370.02|19490.72|19370.72|19490.72|19370.72|19489.95|19369.95|10
1640093380000|2021-12-21 13:29:40|19490.89|19370.89|19489.42|19369.42|19490.89|19370.89|19488.67|19368.67|10
1640093390000|2021-12-21 13:29:50|19489.02|19369.02|19489.96|19369.96|19489.96|19369.96|19488.39|19368.39|10
1640093400000|2021-12-21 13:30:00|19489.74|19369.74|19490.83|19370.83|19491.04|19371.04|19489.59|19369.59|10
1640093410000|2021-12-21 13:30:10|19490.76|19370.76|19493|19373|19493.11|19373.11|19490.76|19370.76|9
1640093420000|2021-12-21 13:30:20|19493.65|19373.65|19492.9|19372.9|19494.13|19374.13|19492.47|19372.47|10
1640093430000|2021-12-21 13:30:30|19493.94|19373.94|19494.97|19374.97|19495.41|19375.41|19493.42|19373.42|10
1640093440000|2021-12-21 13:30:40|19494.82|19374.82|19494.18|19374.18|19494.82|19374.82|19494.18|19374.18|10
1640093450000|2021-12-21 13:30:50|19494.21|19374.21|19490.43|19370.43|19494.37|19374.37|19490.43|19370.43|10
1640093460000|2021-12-21 13:31:00|19489.75|19369.75|19486.13|19366.13|19489.75|19369.75|19485.52|19365.52|10
1640093470000|2021-12-21 13:31:10|19485.97|19365.97|19484.82|19364.82|19487.35|19367.35|19484.82|19364.82|10
1640093480000|2021-12-21 13:31:20|19484.64|19364.64|19483.84|19363.84|19484.64|19364.64|19483.84|19363.84|10
1640093490000|2021-12-21 13:31:30|19484.01|19364.01|19483.42|19363.42|19484.01|19364.01|19483.42|19363.42|10
1640093500000|2021-12-21 13:31:40|19483.35|19363.35|19482.32|19362.32|19483.44|19363.44|19482.27|19362.27|10
1640093510000|2021-12-21 13:31:50|19482.07|19362.07|19481.72|19361.72|19482.67|19362.67|19481.33|19361.33|10
1640093520000|2021-12-21 13:32:00|19481.38|19361.38|19482.37|19362.37|19482.45|19362.45|19481.29|19361.29|9
1640093530000|2021-12-21 13:32:10|19482.11|19362.11|19481.1|19361.1|19482.11|19362.11|19480.99|19360.99|10
1640093540000|2021-12-21 13:32:20|19481.05|19361.05|19480.3|19360.3|19481.05|19361.05|19480.11|19360.11|9
1640093550000|2021-12-21 13:32:30|19480.11|19360.11|19478.3|19358.3|19480.11|19360.11|19478.3|19358.3|10
1640093560000|2021-12-21 13:32:40|19478.11|19358.11|19475.69|19355.69|19478.11|19358.11|19475.69|19355.69|9
1640093570000|2021-12-21 13:32:50|19475.47|19355.47|19474.7|19354.7|19475.47|19355.47|19474.7|19354.7|9
1640093580000|2021-12-21 13:33:00|19474.71|19354.71|19475.12|19355.12|19475.12|19355.12|19474.13|19354.13|10
1640093590000|2021-12-21 13:33:10|19475.04|19355.04|19475.03|19355.03|19475.04|19355.04|19474.05|19354.05|10
1640093600000|2021-12-21 13:33:20|19475.69|19355.69|19478.31|19358.31|19478.31|19358.31|19475.69|19355.69|9
1640093610000|2021-12-21 13:33:30|19478.6|19358.6|19483.28|19363.28|19483.34|19363.34|19478.6|19358.6|10
1640093620000|2021-12-21 13:33:40|19483.43|19363.43|19484.41|19364.41|19484.46|19364.46|19483.43|19363.43|10
1640093630000|2021-12-21 13:33:50|19484.43|19364.43|19484.89|19364.89|19485.25|19365.25|19484.43|19364.43|10
1640093640000|2021-12-21 13:34:00|19485.35|19365.35|19485.35|19365.35|19485.35|19365.35|19484.66|19364.66|10
1640093650000|2021-12-21 13:34:10|19485.77|19365.77|19488.6|19368.6|19488.6|19368.6|19485.77|19365.77|8
1640093660000|2021-12-21 13:34:20|19489.21|19369.21|19493.84|19373.84|19493.84|19373.84|19489.21|19369.21|10
1640093670000|2021-12-21 13:34:30|19493.49|19373.49|19499.31|19379.31|19499.31|19379.31|19493.49|19373.49|10
1640093680000|2021-12-21 13:34:40|19499.89|19379.89|19504.95|19384.95|19504.95|19384.95|19499.89|19379.89|10
1640093690000|2021-12-21 13:34:50|19505.2|19385.2|19503.16|19383.16|19506.22|19386.22|19502.79|19382.79|10
1640093700000|2021-12-21 13:35:00|19503.24|19383.24|19498.98|19378.98|19503.24|19383.24|19498.98|19378.98|10
1640093710000|2021-12-21 13:35:10|19498.28|19378.28|19497.1|19377.1|19498.7|19378.7|19496.74|19376.74|9
1640093720000|2021-12-21 13:35:20|19497.09|19377.09|19501.45|19381.45|19501.45|19381.45|19497.09|19377.09|10
1640093730000|2021-12-21 13:35:30|19501.98|19381.98|19506.71|19386.71|19506.71|19386.71|19501.98|19381.98|10
1640093740000|2021-12-21 13:35:40|19506.75|19386.75|19508.46|19388.46|19508.53|19388.53|19506.75|19386.75|10
1640093750000|2021-12-21 13:35:50|19508.39|19388.39|19510.38|19390.38|19510.66|19390.66|19508.39|19388.39|10
1640093760000|2021-12-21 13:36:00|19510.93|19390.93|19521.47|19401.47|19521.47|19401.47|19510.93|19390.93|10
1640093770000|2021-12-21 13:36:10|19521.67|19401.67|19527.92|19407.92|19527.92|19407.92|19521.67|19401.67|10
1640093780000|2021-12-21 13:36:20|19527.12|19407.12|19525.49|19405.49|19527.12|19407.12|19523.09|19403.09|10
1640093790000|2021-12-21 13:36:30|19526.15|19406.15|19526|19406|19527.03|19407.03|19524.81|19404.81|10
1640093800000|2021-12-21 13:36:40|19525.77|19405.77|19524.4|19404.4|19525.92|19405.92|19524.29|19404.29|10
1640093810000|2021-12-21 13:36:50|19524.9|19404.9|19523.28|19403.28|19524.9|19404.9|19523.09|19403.09|10
1640093820000|2021-12-21 13:37:00|19523.43|19403.43|19523.35|19403.35|19523.47|19403.47|19522.97|19402.97|10
1640093830000|2021-12-21 13:37:10|19523.76|19403.76|19524.09|19404.09|19525.12|19405.12|19523.75|19403.75|10
1640093840000|2021-12-21 13:37:20|19524.65|19404.65|19520.62|19400.62|19524.65|19404.65|19520.62|19400.62|10
1640093850000|2021-12-21 13:37:30|19519.69|19399.69|19516.73|19396.73|19519.87|19399.87|19516.73|19396.73|10
1640093860000|2021-12-21 13:37:40|19516.98|19396.98|19519.87|19399.87|19519.87|19399.87|19516.98|19396.98|10
1640093870000|2021-12-21 13:37:50|19519.71|19399.71|19518.84|19398.84|19519.93|19399.93|19518.84|19398.84|10
1640093880000|2021-12-21 13:38:00|19518.54|19398.54|19514.17|19394.17|19518.54|19398.54|19514.17|19394.17|10
1640093890000|2021-12-21 13:38:10|19513.65|19393.65|19510.73|19390.73|19513.65|19393.65|19510.73|19390.73|10
1640093900000|2021-12-21 13:38:20|19510.54|19390.54|19510.08|19390.08|19511.3|19391.3|19510.08|19390.08|10
1640093910000|2021-12-21 13:38:30|19510.05|19390.05|19507.26|19387.26|19510.05|19390.05|19507.26|19387.26|10
1640093920000|2021-12-21 13:38:40|19506.94|19386.94|19504.39|19384.39|19506.94|19386.94|19504.39|19384.39|9
1640093930000|2021-12-21 13:38:50|19504.16|19384.16|19501.46|19381.46|19505.08|19385.08|19501.46|19381.46|10
1640093940000|2021-12-21 13:39:00|19501.58|19381.58|19501.98|19381.98|19501.98|19381.98|19501.02|19381.02|9
1640093950000|2021-12-21 13:39:10|19501.51|19381.51|19502.96|19382.96|19503.19|19383.19|19501.51|19381.51|10
1640093960000|2021-12-21 13:39:20|19503.24|19383.24|19502.09|19382.09|19503.24|19383.24|19502.09|19382.09|9
1640093970000|2021-12-21 13:39:30|19502.23|19382.23|19501.68|19381.68|19502.23|19382.23|19501.25|19381.25|9
1640093980000|2021-12-21 13:39:40|19501.84|19381.84|19500.54|19380.54|19501.84|19381.84|19500.51|19380.51|9
1640093990000|2021-12-21 13:39:50|19500.41|19380.41|19502.86|19382.86|19502.86|19382.86|19500.25|19380.25|9
1640094000000|2021-12-21 13:40:00|19502.25|19382.25|19502.91|19382.91|19502.91|19382.91|19502.25|19382.25|10
1640094010000|2021-12-21 13:40:10|19503.02|19383.02|19502.19|19382.19|19503.51|19383.51|19502.19|19382.19|10
1640094020000|2021-12-21 13:40:20|19502.65|19382.65|19500.59|19380.59|19502.65|19382.65|19500.48|19380.48|10
1640094030000|2021-12-21 13:40:30|19500.04|19380.04|19500.52|19380.52|19500.56|19380.56|19499.32|19379.32|10
1640094040000|2021-12-21 13:40:40|19500.93|19380.93|19499.33|19379.33|19501.28|19381.28|19499.33|19379.33|10
1640094050000|2021-12-21 13:40:50|19499.16|19379.16|19495.02|19375.02|19499.16|19379.16|19495.02|19375.02|10
1640094060000|2021-12-21 13:41:00|19494.68|19374.68|19493.73|19373.73|19494.68|19374.68|19493.73|19373.73|9
1640094070000|2021-12-21 13:41:10|19494.37|19374.37|19497.61|19377.61|19497.69|19377.69|19494.37|19374.37|10
1640094080000|2021-12-21 13:41:20|19497.48|19377.48|19497.85|19377.85|19499.01|19379.01|19497.48|19377.48|10
1640094090000|2021-12-21 13:41:30|19497.74|19377.74|19497.5|19377.5|19497.74|19377.74|19497.05|19377.05|9
1640094100000|2021-12-21 13:41:40|19497.47|19377.47|19497.56|19377.56|19497.91|19377.91|19497.47|19377.47|10
1640094110000|2021-12-21 13:41:50|19497.27|19377.27|19497.51|19377.51|19498.12|19378.12|19497.26|19377.26|9
1640094120000|2021-12-21 13:42:00|19497.21|19377.21|19497.65|19377.65|19497.7|19377.7|19497.02|19377.02|10
1640094130000|2021-12-21 13:42:10|19497.6|19377.6|19498.9|19378.9|19498.9|19378.9|19497.6|19377.6|9
1640094140000|2021-12-21 13:42:20|19499.77|19379.77|19504.44|19384.44|19504.44|19384.44|19499.73|19379.73|10
1640094150000|2021-12-21 13:42:30|19504.24|19384.24|19508.1|19388.1|19508.1|19388.1|19504.24|19384.24|9
1640094160000|2021-12-21 13:42:40|19508.14|19388.14|19508.22|19388.22|19508.72|19388.72|19508.14|19388.14|10
1640094170000|2021-12-21 13:42:50|19506.94|19386.94|19505.95|19385.95|19507.07|19387.07|19505.93|19385.93|9
1640094180000|2021-12-21 13:43:00|19505.36|19385.36|19506.3|19386.3|19506.3|19386.3|19504.79|19384.79|10
1640094190000|2021-12-21 13:43:10|19506.18|19386.18|19506.44|19386.44|19506.45|19386.45|19506.15|19386.15|9
1640094200000|2021-12-21 13:43:20|19506.43|19386.43|19507.91|19387.91|19507.91|19387.91|19506.43|19386.43|10
1640094210000|2021-12-21 13:43:30|19508.37|19388.37|19506.07|19386.07|19508.37|19388.37|19506.03|19386.03|10
1640094220000|2021-12-21 13:43:40|19504.71|19384.71|19503.25|19383.25|19504.78|19384.78|19503.25|19383.25|9
1640094230000|2021-12-21 13:43:50|19503.27|19383.27|19503.25|19383.25|19503.68|19383.68|19503.16|19383.16|6
1640094240000|2021-12-21 13:44:00|19503.21|19383.21|19506.28|19386.28|19506.28|19386.28|19503.21|19383.21|10
1640094250000|2021-12-21 13:44:10|19506.59|19386.59|19509.08|19389.08|19509.08|19389.08|19506.59|19386.59|9
1640094260000|2021-12-21 13:44:20|19509.19|19389.19|19509.82|19389.82|19510.1|19390.1|19508.96|19388.96|10
1640094270000|2021-12-21 13:44:30|19510.08|19390.08|19510.43|19390.43|19510.43|19390.43|19509.64|19389.64|10
1640094280000|2021-12-21 13:44:40|19510.25|19390.25|19513.08|19393.08|19513.08|19393.08|19510.13|19390.13|10
1640094290000|2021-12-21 13:44:50|19513.11|19393.11|19513.65|19393.65|19514.37|19394.37|19513.11|19393.11|10
1640094300000|2021-12-21 13:45:00|19513.39|19393.39|19511.82|19391.82|19513.39|19393.39|19511.69|19391.69|10
1640094310000|2021-12-21 13:45:10|19511.23|19391.23|19513.8|19393.8|19513.8|19393.8|19511.23|19391.23|10
1640094320000|2021-12-21 13:45:20|19514.57|19394.57|19517.17|19397.17|19517.17|19397.17|19514.28|19394.28|10
1640094330000|2021-12-21 13:45:30|19517.85|19397.85|19521.87|19401.87|19521.87|19401.87|19517.85|19397.85|10
1640094340000|2021-12-21 13:45:40|19522.47|19402.47|19522.45|19402.45|19522.63|19402.63|19521.85|19401.85|10
1640094350000|2021-12-21 13:45:50|19522.69|19402.69|19521.37|19401.37|19522.69|19402.69|19521.35|19401.35|9
1640094360000|2021-12-21 13:46:00|19521.06|19401.06|19520.98|19400.98|19521.2|19401.2|19520.98|19400.98|8
1640094370000|2021-12-21 13:46:10|19520.72|19400.72|19518.65|19398.65|19520.72|19400.72|19518.65|19398.65|9
1640094380000|2021-12-21 13:46:20|19518.55|19398.55|19519.99|19399.99|19519.99|19399.99|19517.54|19397.54|10
1640094390000|2021-12-21 13:46:30|19519.83|19399.83|19512.67|19392.67|19519.83|19399.83|19512.67|19392.67|10
1640094400000|2021-12-21 13:46:40|19512.51|19392.51|19508.92|19388.92|19512.51|19392.51|19508.92|19388.92|10
1640094410000|2021-12-21 13:46:50|19509.15|19389.15|19505.79|19385.79|19509.15|19389.15|19505.79|19385.79|9
1640094420000|2021-12-21 13:47:00|19506.19|19386.19|19503.47|19383.47|19506.19|19386.19|19503.47|19383.47|9
1640094430000|2021-12-21 13:47:10|19503.4|19383.4|19499.37|19379.37|19503.4|19383.4|19499.37|19379.37|10
1640094440000|2021-12-21 13:47:20|19499.26|19379.26|19499.07|19379.07|19499.95|19379.95|19498.7|19378.7|10
1640094450000|2021-12-21 13:47:30|19498.89|19378.89|19498.42|19378.42|19499.02|19379.02|19498.04|19378.04|10
1640094460000|2021-12-21 13:47:40|19497.85|19377.85|19497.58|19377.58|19497.9|19377.9|19497.06|19377.06|10
1640094470000|2021-12-21 13:47:50|19496.88|19376.88|19496.1|19376.1|19496.88|19376.88|19495.74|19375.74|10
1640094480000|2021-12-21 13:48:00|19496|19376|19499.71|19379.71|19499.71|19379.71|19495.78|19375.78|9
1640094490000|2021-12-21 13:48:10|19499.43|19379.43|19502.7|19382.7|19503.09|19383.09|19499.43|19379.43|10
1640094500000|2021-12-21 13:48:20|19502.55|19382.55|19502.81|19382.81|19502.95|19382.95|19502.31|19382.31|10
1640094510000|2021-12-21 13:48:30|19502.91|19382.91|19503.73|19383.73|19503.73|19383.73|19502.81|19382.81|10
1640094520000|2021-12-21 13:48:40|19503.99|19383.99|19504.85|19384.85|19505.04|19385.04|19503.99|19383.99|9
1640094530000|2021-12-21 13:48:50|19504.34|19384.34|19504.32|19384.32|19504.54|19384.54|19504.01|19384.01|10
1640094540000|2021-12-21 13:49:00|19504.27|19384.27|19504.31|19384.31|19504.46|19384.46|19503.65|19383.65|9
1640094550000|2021-12-21 13:49:10|19504.33|19384.33|19502.92|19382.92|19504.33|19384.33|19502.92|19382.92|10
1640094560000|2021-12-21 13:49:20|19502.29|19382.29|19498.62|19378.62|19502.29|19382.29|19498.62|19378.62|10
1640094570000|2021-12-21 13:49:30|19498.47|19378.47|19494.89|19374.89|19498.47|19378.47|19494.89|19374.89|10
1640094580000|2021-12-21 13:49:40|19495.28|19375.28|19493.46|19373.46|19495.28|19375.28|19493.46|19373.46|10
1640094590000|2021-12-21 13:49:50|19493.37|19373.37|19491.64|19371.64|19493.37|19373.37|19491.55|19371.55|10
1640094600000|2021-12-21 13:50:00|19491.6|19371.6|19491.19|19371.19|19491.85|19371.85|19491.01|19371.01|10
1640094610000|2021-12-21 13:50:10|19490.84|19370.84|19494.99|19374.99|19494.99|19374.99|19490.84|19370.84|10
1640094620000|2021-12-21 13:50:20|19495.01|19375.01|19496.67|19376.67|19496.9|19376.9|19495.01|19375.01|10
1640094630000|2021-12-21 13:50:30|19497.21|19377.21|19496.85|19376.85|19497.21|19377.21|19496.78|19376.78|9
1640094640000|2021-12-21 13:50:40|19497.04|19377.04|19499.53|19379.53|19499.53|19379.53|19497.04|19377.04|9
1640094650000|2021-12-21 13:50:50|19499.66|19379.66|19500.35|19380.35|19500.35|19380.35|19499.14|19379.14|10
1640094660000|2021-12-21 13:51:00|19500.34|19380.34|19504.8|19384.8|19504.8|19384.8|19500.23|19380.23|10
1640094670000|2021-12-21 13:51:10|19504.32|19384.32|19506.08|19386.08|19506.22|19386.22|19504.32|19384.32|10
1640094680000|2021-12-21 13:51:20|19506.1|19386.1|19505.5|19385.5|19506.2|19386.2|19505.5|19385.5|10
1640094690000|2021-12-21 13:51:30|19505.44|19385.44|19506.78|19386.78|19506.9|19386.9|19504.75|19384.75|10
1640094700000|2021-12-21 13:51:40|19506.46|19386.46|19502.12|19382.12|19506.46|19386.46|19502.12|19382.12|9
1640094710000|2021-12-21 13:51:50|19501.88|19381.88|19500.36|19380.36|19501.88|19381.88|19500.13|19380.13|10
1640094720000|2021-12-21 13:52:00|19500.37|19380.37|19499.85|19379.85|19500.37|19380.37|19499.85|19379.85|10
1640094730000|2021-12-21 13:52:10|19499.6|19379.6|19501.22|19381.22|19501.22|19381.22|19498.9|19378.9|9
1640094740000|2021-12-21 13:52:20|19501.24|19381.24|19502.49|19382.49|19502.49|19382.49|19501.18|19381.18|9
1640094750000|2021-12-21 13:52:30|19502.56|19382.56|19501.39|19381.39|19502.56|19382.56|19501.03|19381.03|10
1640094760000|2021-12-21 13:52:40|19501.54|19381.54|19502.2|19382.2|19502.2|19382.2|19501.29|19381.29|8
1640094770000|2021-12-21 13:52:50|19502.07|19382.07|19502.83|19382.83|19502.83|19382.83|19502.07|19382.07|10
1640094780000|2021-12-21 13:53:00|19502.28|19382.28|19500.01|19380.01|19502.29|19382.29|19500.01|19380.01|10
1640094790000|2021-12-21 13:53:10|19500.13|19380.13|19498.88|19378.88|19500.13|19380.13|19498.13|19378.13|9
1640094800000|2021-12-21 13:53:20|19498.82|19378.82|19499|19379|19499.46|19379.46|19498.82|19378.82|10
1640094810000|2021-12-21 13:53:30|19498.77|19378.77|19501.8|19381.8|19501.8|19381.8|19498.77|19378.77|10
1640094820000|2021-12-21 13:53:40|19502.89|19382.89|19502.16|19382.16|19503.21|19383.21|19502.16|19382.16|10
1640094830000|2021-12-21 13:53:50|19503.18|19383.18|19499.88|19379.88|19503.96|19383.96|19499.88|19379.88|10
1640094840000|2021-12-21 13:54:00|19499.1|19379.1|19495.77|19375.77|19499.1|19379.1|19495.77|19375.77|10
1640094850000|2021-12-21 13:54:10|19496.03|19376.03|19496.91|19376.91|19497.27|19377.27|19496.03|19376.03|8
1640094860000|2021-12-21 13:54:20|19497.21|19377.21|19499.45|19379.45|19499.45|19379.45|19495.89|19375.89|10
1640094870000|2021-12-21 13:54:30|19499.68|19379.68|19505.11|19385.11|19505.11|19385.11|19499.67|19379.67|10
1640094880000|2021-12-21 13:54:40|19505.36|19385.36|19505.1|19385.1|19505.59|19385.59|19504.58|19384.58|9
1640094890000|2021-12-21 13:54:50|19504.95|19384.95|19509.54|19389.54|19509.54|19389.54|19504.72|19384.72|10
1640094900000|2021-12-21 13:55:00|19509.15|19389.15|19509.8|19389.8|19509.8|19389.8|19508.89|19388.89|10
1640094910000|2021-12-21 13:55:10|19509.91|19389.91|19505.4|19385.4|19509.91|19389.91|19505.4|19385.4|10
1640094920000|2021-12-21 13:55:20|19505.05|19385.05|19502.09|19382.09|19505.05|19385.05|19502.09|19382.09|10
1640094930000|2021-12-21 13:55:30|19502.24|19382.24|19500.18|19380.18|19502.24|19382.24|19499.78|19379.78|10
1640094940000|2021-12-21 13:55:40|19500.02|19380.02|19500.49|19380.49|19501.97|19381.97|19500.02|19380.02|10
1640094950000|2021-12-21 13:55:50|19500.59|19380.59|19500.64|19380.64|19501.92|19381.92|19499.57|19379.57|10
1640094960000|2021-12-21 13:56:00|19500.6|19380.6|19501.73|19381.73|19501.85|19381.85|19500.6|19380.6|9
1640094970000|2021-12-21 13:56:10|19501.94|19381.94|19502.92|19382.92|19502.92|19382.92|19501.88|19381.88|10
1640094980000|2021-12-21 13:56:20|19502.95|19382.95|19501.35|19381.35|19503.41|19383.41|19501.29|19381.29|10
1640094990000|2021-12-21 13:56:30|19501.39|19381.39|19500.68|19380.68|19501.55|19381.55|19500.67|19380.67|9
1640095000000|2021-12-21 13:56:40|19500.75|19380.75|19501.1|19381.1|19501.79|19381.79|19500.67|19380.67|10
1640095010000|2021-12-21 13:56:50|19501.22|19381.22|19501.59|19381.59|19501.69|19381.69|19501.18|19381.18|10
1640095020000|2021-12-21 13:57:00|19501.83|19381.83|19501.08|19381.08|19502.15|19382.15|19500.8|19380.8|9
1640095030000|2021-12-21 13:57:10|19500.95|19380.95|19499.9|19379.9|19501.42|19381.42|19499.9|19379.9|10
1640095040000|2021-12-21 13:57:20|19500.11|19380.11|19501.73|19381.73|19501.73|19381.73|19500.11|19380.11|10
1640095050000|2021-12-21 13:57:30|19502.45|19382.45|19502.68|19382.68|19502.68|19382.68|19501.4|19381.4|10
1640095060000|2021-12-21 13:57:40|19503.04|19383.04|19503.06|19383.06|19503.06|19383.06|19502.68|19382.68|10
1640095070000|2021-12-21 13:57:50|19502.82|19382.82|19496.85|19376.85|19503.14|19383.14|19496.29|19376.29|10
1640095080000|2021-12-21 13:58:00|19496.31|19376.31|19501.43|19381.43|19501.43|19381.43|19496.31|19376.31|10
1640095090000|2021-12-21 13:58:10|19501.9|19381.9|19507.54|19387.54|19507.57|19387.57|19501.81|19381.81|10
1640095100000|2021-12-21 13:58:20|19507.6|19387.6|19511.15|19391.15|19511.15|19391.15|19507.6|19387.6|10
1640095110000|2021-12-21 13:58:30|19511.26|19391.26|19515.58|19395.58|19515.58|19395.58|19511.26|19391.26|10
1640095120000|2021-12-21 13:58:40|19515.19|19395.19|19515.06|19395.06|19517.53|19397.53|19515.06|19395.06|10
1640095130000|2021-12-21 13:58:50|19514.85|19394.85|19511.3|19391.3|19514.85|19394.85|19510.66|19390.66|10
1640095140000|2021-12-21 13:59:00|19511.56|19391.56|19513.97|19393.97|19513.97|19393.97|19510.68|19390.68|10
1640095150000|2021-12-21 13:59:10|19513.96|19393.96|19518.75|19398.75|19518.75|19398.75|19513.47|19393.47|10
1640095160000|2021-12-21 13:59:20|19518.5|19398.5|19517.72|19397.72|19518.5|19398.5|19517.44|19397.44|10
1640095170000|2021-12-21 13:59:30|19518.08|19398.08|19516.32|19396.32|19518.25|19398.25|19516.32|19396.32|10
1640095180000|2021-12-21 13:59:40|19516.27|19396.27|19516.29|19396.29|19516.59|19396.59|19516.16|19396.16|10
1640095190000|2021-12-21 13:59:50|19516.3|19396.3|19515.52|19395.52|19516.39|19396.39|19514.48|19394.48|10
1640095200000|2021-12-21 14:00:00|19515.93|19395.93|19515.5|19395.5|19516.53|19396.53|19515.18|19395.18|10
1640095210000|2021-12-21 14:00:10|19515.91|19395.91|19517.27|19397.27|19517.27|19397.27|19515.86|19395.86|8
1640095220000|2021-12-21 14:00:20|19516.88|19396.88|19518.3|19398.3|19518.3|19398.3|19516.88|19396.88|9
1640095230000|2021-12-21 14:00:30|19518.58|19398.58|19519.89|19399.89|19519.94|19399.94|19518.58|19398.58|10
1640095240000|2021-12-21 14:00:40|19520.06|19400.06|19524.26|19404.26|19524.26|19404.26|19520.06|19400.06|10
1640095250000|2021-12-21 14:00:50|19524.28|19404.28|19525.49|19405.49|19525.78|19405.78|19523.84|19403.84|10
1640095260000|2021-12-21 14:01:00|19525.62|19405.62|19525.98|19405.98|19526.04|19406.04|19525.62|19405.62|9
1640095270000|2021-12-21 14:01:10|19526.27|19406.27|19527.6|19407.6|19527.84|19407.84|19526.27|19406.27|10
1640095280000|2021-12-21 14:01:20|19527.7|19407.7|19528.74|19408.74|19528.74|19408.74|19527.58|19407.58|10
1640095290000|2021-12-21 14:01:30|19528.06|19408.06|19524.92|19404.92|19528.06|19408.06|19524.92|19404.92|10
1640095300000|2021-12-21 14:01:40|19524.58|19404.58|19525.13|19405.13|19525.13|19405.13|19524.36|19404.36|10
1640095310000|2021-12-21 14:01:50|19524.72|19404.72|19522|19402|19524.89|19404.89|19522|19402|10
1640095320000|2021-12-21 14:02:00|19521.5|19401.5|19518.99|19398.99|19521.5|19401.5|19518.99|19398.99|10
1640095330000|2021-12-21 14:02:10|19519.2|19399.2|19519.84|19399.84|19520.53|19400.53|19519.2|19399.2|10
1640095340000|2021-12-21 14:02:20|19519.73|19399.73|19512.62|19392.62|19519.73|19399.73|19512.62|19392.62|9
1640095350000|2021-12-21 14:02:30|19512.8|19392.8|19509.63|19389.63|19512.8|19392.8|19509.63|19389.63|10
1640095360000|2021-12-21 14:02:40|19508.16|19388.16|19505.71|19385.71|19508.61|19388.61|19505.71|19385.71|9
1640095370000|2021-12-21 14:02:50|19505.67|19385.67|19502.84|19382.84|19505.67|19385.67|19502.64|19382.64|10
1640095380000|2021-12-21 14:03:00|19502.56|19382.56|19501.42|19381.42|19503.45|19383.45|19501.42|19381.42|10
1640095390000|2021-12-21 14:03:10|19501.64|19381.64|19498.86|19378.86|19501.64|19381.64|19498.86|19378.86|9
1640095400000|2021-12-21 14:03:20|19498.9|19378.9|19496.33|19376.33|19498.9|19378.9|19496.33|19376.33|10
1640095410000|2021-12-21 14:03:30|19496.32|19376.32|19496.7|19376.7|19496.7|19376.7|19496.32|19376.32|9
1640095420000|2021-12-21 14:03:40|19496.46|19376.46|19496.77|19376.77|19496.99|19376.99|19496.28|19376.28|10
1640095430000|2021-12-21 14:03:50|19496.56|19376.56|19498.96|19378.96|19498.96|19378.96|19496.21|19376.21|9
1640095440000|2021-12-21 14:04:00|19499.22|19379.22|19500.82|19380.82|19501.19|19381.19|19499.22|19379.22|10
1640095450000|2021-12-21 14:04:10|19500.48|19380.48|19499.84|19379.84|19501.11|19381.11|19499.84|19379.84|10
1640095460000|2021-12-21 14:04:20|19499.81|19379.81|19497.76|19377.76|19500.19|19380.19|19497.76|19377.76|10
1640095470000|2021-12-21 14:04:30|19497.84|19377.84|19497.08|19377.08|19498.29|19378.29|19497.08|19377.08|10
1640095480000|2021-12-21 14:04:40|19497.13|19377.13|19494.22|19374.22|19497.36|19377.36|19494.22|19374.22|9
1640095490000|2021-12-21 14:04:50|19494.06|19374.06|19488.11|19368.11|19494.06|19374.06|19488.11|19368.11|10
1640095500000|2021-12-21 14:05:00|19488.4|19368.4|19484.8|19364.8|19488.4|19368.4|19484.8|19364.8|10
1640095510000|2021-12-21 14:05:10|19483.89|19363.89|19484.75|19364.75|19484.75|19364.75|19483.1|19363.1|9
1640095520000|2021-12-21 14:05:20|19484.9|19364.9|19485.29|19365.29|19485.97|19365.97|19484.9|19364.9|10
1640095530000|2021-12-21 14:05:30|19485.53|19365.53|19488.09|19368.09|19488.09|19368.09|19485.53|19365.53|10
1640095540000|2021-12-21 14:05:40|19487.82|19367.82|19486.66|19366.66|19487.82|19367.82|19485.75|19365.75|10
1640095550000|2021-12-21 14:05:50|19486.79|19366.79|19490.79|19370.79|19490.79|19370.79|19486.79|19366.79|10
1640095560000|2021-12-21 14:06:00|19491.25|19371.25|19492.41|19372.41|19492.59|19372.59|19491.25|19371.25|10
1640095570000|2021-12-21 14:06:10|19492.42|19372.42|19490.93|19370.93|19492.82|19372.82|19490.93|19370.93|10
1640095580000|2021-12-21 14:06:20|19490.71|19370.71|19490.56|19370.56|19491.2|19371.2|19489.79|19369.79|10
1640095590000|2021-12-21 14:06:30|19490.16|19370.16|19490.36|19370.36|19490.6|19370.6|19489.74|19369.74|10
1640095600000|2021-12-21 14:06:40|19490.19|19370.19|19490.05|19370.05|19490.99|19370.99|19489.6|19369.6|9
1640095610000|2021-12-21 14:06:50|19490.31|19370.31|19488.33|19368.33|19490.31|19370.31|19488.33|19368.33|10
1640095620000|2021-12-21 14:07:00|19488.94|19368.94|19489.4|19369.4|19489.64|19369.64|19488.94|19368.94|10
1640095630000|2021-12-21 14:07:10|19489.56|19369.56|19489.52|19369.52|19489.66|19369.66|19488.8|19368.8|10
1640095640000|2021-12-21 14:07:20|19489.45|19369.45|19487.11|19367.11|19489.45|19369.45|19487.11|19367.11|9
1640095650000|2021-12-21 14:07:30|19487.2|19367.2|19489.91|19369.91|19490.17|19370.17|19487.09|19367.09|9
1640095660000|2021-12-21 14:07:40|19489.76|19369.76|19492.96|19372.96|19493.11|19373.11|19489.76|19369.76|9
1640095670000|2021-12-21 14:07:50|19492.78|19372.78|19493.16|19373.16|19493.39|19373.39|19492.71|19372.71|10
1640095680000|2021-12-21 14:08:00|19493|19373|19493.38|19373.38|19493.49|19373.49|19492.75|19372.75|9
1640095690000|2021-12-21 14:08:10|19493.6|19373.6|19493.23|19373.23|19493.75|19373.75|19492.85|19372.85|10
1640095700000|2021-12-21 14:08:20|19493.47|19373.47|19493.31|19373.31|19493.47|19373.47|19492.95|19372.95|7
1640095710000|2021-12-21 14:08:30|19493.27|19373.27|19493.75|19373.75|19493.75|19373.75|19493.2|19373.2|9
1640095720000|2021-12-21 14:08:40|19493.73|19373.73|19494.42|19374.42|19494.43|19374.43|19493.73|19373.73|10
1640095730000|2021-12-21 14:08:50|19494.08|19374.08|19492.72|19372.72|19494.08|19374.08|19492.72|19372.72|9
1640095740000|2021-12-21 14:09:00|19492.61|19372.61|19491.73|19371.73|19492.61|19372.61|19491.73|19371.73|10
1640095750000|2021-12-21 14:09:10|19491.52|19371.52|19490.35|19370.35|19491.52|19371.52|19490.35|19370.35|8
1640095760000|2021-12-21 14:09:20|19490.63|19370.63|19489.08|19369.08|19490.63|19370.63|19489.08|19369.08|8
1640095770000|2021-12-21 14:09:30|19489.63|19369.63|19488|19368|19489.63|19369.63|19488|19368|10
1640095780000|2021-12-21 14:09:40|19487.98|19367.98|19487.06|19367.06|19487.98|19367.98|19486.75|19366.75|10
1640095790000|2021-12-21 14:09:50|19487.11|19367.11|19487.39|19367.39|19487.44|19367.44|19487.11|19367.11|8
1640095800000|2021-12-21 14:10:00|19487.23|19367.23|19487.58|19367.58|19488.12|19368.12|19486.69|19366.69|10
1640095810000|2021-12-21 14:10:10|19487.52|19367.52|19487.8|19367.8|19488.06|19368.06|19487.34|19367.34|10
1640095820000|2021-12-21 14:10:20|19487.64|19367.64|19486.78|19366.78|19488.13|19368.13|19486.78|19366.78|10
1640095830000|2021-12-21 14:10:30|19486.55|19366.55|19483.96|19363.96|19486.61|19366.61|19483.96|19363.96|9
1640095840000|2021-12-21 14:10:40|19483.95|19363.95|19482.76|19362.76|19484.4|19364.4|19482.74|19362.74|10
1640095850000|2021-12-21 14:10:50|19482.7|19362.7|19487.06|19367.06|19487.06|19367.06|19482.63|19362.63|10
1640095860000|2021-12-21 14:11:00|19487.21|19367.21|19487.44|19367.44|19487.46|19367.46|19486.89|19366.89|10
1640095870000|2021-12-21 14:11:10|19487.71|19367.71|19490.46|19370.46|19490.46|19370.46|19487.71|19367.71|10
1640095880000|2021-12-21 14:11:20|19490.74|19370.74|19492.36|19372.36|19492.36|19372.36|19490.47|19370.47|9
1640095890000|2021-12-21 14:11:30|19491.92|19371.92|19492.76|19372.76|19492.85|19372.85|19491.78|19371.78|10
1640095900000|2021-12-21 14:11:40|19492.81|19372.81|19494.08|19374.08|19494.13|19374.13|19492.57|19372.57|10
1640095910000|2021-12-21 14:11:50|19494.17|19374.17|19495.4|19375.4|19495.67|19375.67|19494.17|19374.17|9
1640095920000|2021-12-21 14:12:00|19495.25|19375.25|19495.01|19375.01|19495.46|19375.46|19494.56|19374.56|10
1640095930000|2021-12-21 14:12:10|19494.34|19374.34|19494.66|19374.66|19494.98|19374.98|19494.31|19374.31|9
1640095940000|2021-12-21 14:12:20|19494.55|19374.55|19496.94|19376.94|19497.14|19377.14|19494.55|19374.55|9
1640095950000|2021-12-21 14:12:30|19497.12|19377.12|19494.42|19374.42|19497.44|19377.44|19494.4|19374.4|10
1640095960000|2021-12-21 14:12:40|19494.3|19374.3|19492.29|19372.29|19494.41|19374.41|19492.29|19372.29|10
1640095970000|2021-12-21 14:12:50|19492.35|19372.35|19491.01|19371.01|19493.44|19373.44|19490.88|19370.88|10
1640095980000|2021-12-21 14:13:00|19490.89|19370.89|19490.35|19370.35|19490.89|19370.89|19489.59|19369.59|9
1640095990000|2021-12-21 14:13:10|19490.45|19370.45|19491.43|19371.43|19491.46|19371.46|19490.25|19370.25|8
1640096000000|2021-12-21 14:13:20|19491.5|19371.5|19491.1|19371.1|19491.5|19371.5|19491.1|19371.1|10
1640096010000|2021-12-21 14:13:30|19491.47|19371.47|19490.04|19370.04|19491.55|19371.55|19490.04|19370.04|10
1640096020000|2021-12-21 14:13:40|19489.42|19369.42|19487.42|19367.42|19489.45|19369.45|19487.42|19367.42|10
1640096030000|2021-12-21 14:13:50|19487.28|19367.28|19486.95|19366.95|19487.28|19367.28|19486.61|19366.61|10
1640096040000|2021-12-21 14:14:00|19487.24|19367.24|19486.06|19366.06|19487.24|19367.24|19485.92|19365.92|9
1640096050000|2021-12-21 14:14:10|19486.57|19366.57|19485.81|19365.81|19487.36|19367.36|19485.81|19365.81|10
1640096060000|2021-12-21 14:14:20|19485.91|19365.91|19481.42|19361.42|19485.91|19365.91|19481.42|19361.42|10
1640096070000|2021-12-21 14:14:30|19480.98|19360.98|19478.31|19358.31|19480.98|19360.98|19477.11|19357.11|10
1640096080000|2021-12-21 14:14:40|19478|19358|19478.77|19358.77|19480.72|19360.72|19478|19358|10
1640096090000|2021-12-21 14:14:50|19478.81|19358.81|19481.24|19361.24|19481.34|19361.34|19478.81|19358.81|10
1640096100000|2021-12-21 14:15:00|19481.19|19361.19|19480.98|19360.98|19481.22|19361.22|19480.53|19360.53|9
1640096110000|2021-12-21 14:15:10|19480.63|19360.63|19480.47|19360.47|19480.63|19360.63|19480.01|19360.01|10
1640096120000|2021-12-21 14:15:20|19480.68|19360.68|19479.1|19359.1|19481.33|19361.33|19479.1|19359.1|9
1640096130000|2021-12-21 14:15:30|19479.25|19359.25|19478.62|19358.62|19479.44|19359.44|19478.62|19358.62|10
1640096140000|2021-12-21 14:15:40|19477.41|19357.41|19474.91|19354.91|19477.41|19357.41|19474.91|19354.91|10
1640096150000|2021-12-21 14:15:50|19474.29|19354.29|19470.79|19350.79|19474.44|19354.44|19470.79|19350.79|10
1640096160000|2021-12-21 14:16:00|19471.25|19351.25|19469|19349|19471.25|19351.25|19469|19349|9
1640096170000|2021-12-21 14:16:10|19468.78|19348.78|19467.94|19347.94|19468.78|19348.78|19467.94|19347.94|10
1640096180000|2021-12-21 14:16:20|19468.08|19348.08|19467.03|19347.03|19468.67|19348.67|19466.96|19346.96|10
1640096190000|2021-12-21 14:16:30|19466.78|19346.78|19462.45|19342.45|19466.78|19346.78|19462.45|19342.45|10
1640096200000|2021-12-21 14:16:40|19462.41|19342.41|19454.98|19334.98|19462.41|19342.41|19454.98|19334.98|10
1640096210000|2021-12-21 14:16:50|19454.36|19334.36|19453.7|19333.7|19454.36|19334.36|19452.67|19332.67|10
1640096220000|2021-12-21 14:17:00|19453.92|19333.92|19453.86|19333.86|19455.27|19335.27|19453.86|19333.86|10
1640096230000|2021-12-21 14:17:10|19453.01|19333.01|19449.42|19329.42|19453.01|19333.01|19449.41|19329.41|10
1640096240000|2021-12-21 14:17:20|19448.01|19328.01|19443.68|19323.68|19448.01|19328.01|19443.6|19323.6|10
1640096250000|2021-12-21 14:17:30|19443.97|19323.97|19441.63|19321.63|19444.31|19324.31|19441.63|19321.63|10
1640096260000|2021-12-21 14:17:40|19441.21|19321.21|19438.18|19318.18|19441.21|19321.21|19438.18|19318.18|10
1640096270000|2021-12-21 14:17:50|19437.79|19317.79|19431.77|19311.77|19437.79|19317.79|19431.77|19311.77|10
1640096280000|2021-12-21 14:18:00|19430.69|19310.69|19427.88|19307.88|19430.91|19310.91|19427.45|19307.45|10
1640096290000|2021-12-21 14:18:10|19428.1|19308.1|19425.05|19305.05|19428.28|19308.28|19425.05|19305.05|10
1640096300000|2021-12-21 14:18:20|19425.47|19305.47|19424.54|19304.54|19425.83|19305.83|19424.54|19304.54|10
1640096310000|2021-12-21 14:18:30|19424.26|19304.26|19426.27|19306.27|19426.27|19306.27|19424.26|19304.26|10
1640096320000|2021-12-21 14:18:40|19425.97|19305.97|19424.24|19304.24|19426.2|19306.2|19424.24|19304.24|10
1640096330000|2021-12-21 14:18:50|19423.6|19303.6|19423.78|19303.78|19424.03|19304.03|19423.1|19303.1|10
1640096340000|2021-12-21 14:19:00|19424.01|19304.01|19422.87|19302.87|19424.01|19304.01|19422.73|19302.73|10
1640096350000|2021-12-21 14:19:10|19423.26|19303.26|19423.76|19303.76|19424.11|19304.11|19423.26|19303.26|10
1640096360000|2021-12-21 14:19:20|19424.68|19304.68|19428.26|19308.26|19428.62|19308.62|19424.68|19304.68|10
1640096370000|2021-12-21 14:19:30|19427.93|19307.93|19428.42|19308.42|19428.42|19308.42|19427.39|19307.39|10
1640096380000|2021-12-21 14:19:40|19428.52|19308.52|19431.62|19311.62|19431.62|19311.62|19428.52|19308.52|10
1640096390000|2021-12-21 14:19:50|19431.18|19311.18|19429.99|19309.99|19431.18|19311.18|19429.71|19309.71|10
1640096400000|2021-12-21 14:20:00|19429.5|19309.5|19428.88|19308.88|19429.91|19309.91|19428.82|19308.82|10
1640096410000|2021-12-21 14:20:10|19428.71|19308.71|19426.24|19306.24|19428.71|19308.71|19426.1|19306.1|10
1640096420000|2021-12-21 14:20:20|19425.92|19305.92|19422.86|19302.86|19425.92|19305.92|19422.86|19302.86|10
1640096430000|2021-12-21 14:20:30|19423.28|19303.28|19425.05|19305.05|19425.05|19305.05|19423.03|19303.03|9
1640096440000|2021-12-21 14:20:40|19425.09|19305.09|19425.43|19305.43|19426.51|19306.51|19425.09|19305.09|10
1640096450000|2021-12-21 14:20:50|19424.87|19304.87|19425.29|19305.29|19425.46|19305.46|19424.87|19304.87|10
1640096460000|2021-12-21 14:21:00|19423.73|19303.73|19421.99|19301.99|19424.02|19304.02|19421.81|19301.81|10
1640096470000|2021-12-21 14:21:10|19421.75|19301.75|19421.98|19301.98|19422.34|19302.34|19421.17|19301.17|10
1640096480000|2021-12-21 14:21:20|19422.12|19302.12|19422.83|19302.83|19423.54|19303.54|19422.12|19302.12|10
1640096490000|2021-12-21 14:21:30|19423.69|19303.69|19418.54|19298.54|19423.69|19303.69|19418.54|19298.54|9
1640096500000|2021-12-21 14:21:40|19418.69|19298.69|19417.86|19297.86|19418.69|19298.69|19417.43|19297.43|10
1640096510000|2021-12-21 14:21:50|19417.96|19297.96|19417.49|19297.49|19417.96|19297.96|19417.12|19297.12|10
1640096520000|2021-12-21 14:22:00|19417.54|19297.54|19421.13|19301.13|19421.18|19301.18|19417.4|19297.4|10
1640096530000|2021-12-21 14:22:10|19420.73|19300.73|19419.32|19299.32|19421.27|19301.27|19419.32|19299.32|10
1640096540000|2021-12-21 14:22:20|19419.46|19299.46|19419.25|19299.25|19419.47|19299.47|19419.01|19299.01|10
1640096550000|2021-12-21 14:22:30|19419.24|19299.24|19419.51|19299.51|19419.95|19299.95|19418.14|19298.14|10
1640096560000|2021-12-21 14:22:40|19419.36|19299.36|19419.13|19299.13|19419.36|19299.36|19418.85|19298.85|9
1640096570000|2021-12-21 14:22:50|19419.24|19299.24|19419.52|19299.52|19420.23|19300.23|19419.24|19299.24|9
1640096580000|2021-12-21 14:23:00|19419.1|19299.1|19417.55|19297.55|19419.48|19299.48|19417.55|19297.55|10
1640096590000|2021-12-21 14:23:10|19417.72|19297.72|19412.7|19292.7|19417.72|19297.72|19412.7|19292.7|10
1640096600000|2021-12-21 14:23:20|19411.33|19291.33|19410.56|19290.56|19411.88|19291.88|19410.32|19290.32|10
1640096610000|2021-12-21 14:23:30|19410.4|19290.4|19409.46|19289.46|19410.4|19290.4|19409.46|19289.46|10
1640096620000|2021-12-21 14:23:40|19409.35|19289.35|19405.02|19285.02|19409.35|19289.35|19405.02|19285.02|10
1640096630000|2021-12-21 14:23:50|19403.79|19283.79|19393.56|19273.56|19403.79|19283.79|19393.56|19273.56|10
1640096640000|2021-12-21 14:24:00|19391.25|19271.25|19384.21|19264.21|19391.25|19271.25|19384.21|19264.21|10
1640096650000|2021-12-21 14:24:10|19383.92|19263.92|19383.4|19263.4|19383.98|19263.98|19382.68|19262.68|10
1640096660000|2021-12-21 14:24:20|19383.47|19263.47|19382.86|19262.86|19384.65|19264.65|19382.86|19262.86|10
1640096670000|2021-12-21 14:24:30|19382.84|19262.84|19383.74|19263.74|19383.74|19263.74|19382.8|19262.8|10
1640096680000|2021-12-21 14:24:40|19383.56|19263.56|19381.7|19261.7|19383.56|19263.56|19381.14|19261.14|10
1640096690000|2021-12-21 14:24:50|19381.93|19261.93|19381.82|19261.82|19382.49|19262.49|19381.82|19261.82|10
1640096700000|2021-12-21 14:25:00|19381.64|19261.64|19381.21|19261.21|19382|19262|19380.85|19260.85|9
1640096710000|2021-12-21 14:25:10|19381.04|19261.04|19380.78|19260.78|19381.04|19261.04|19379.64|19259.64|10
1640096720000|2021-12-21 14:25:20|19379.97|19259.97|19382.73|19262.73|19382.73|19262.73|19379.97|19259.97|10
1640096730000|2021-12-21 14:25:30|19382.5|19262.5|19387.31|19267.31|19387.31|19267.31|19382.5|19262.5|10
1640096740000|2021-12-21 14:25:40|19387.12|19267.12|19390.67|19270.67|19391.22|19271.22|19387.12|19267.12|10
1640096750000|2021-12-21 14:25:50|19390.03|19270.03|19390.77|19270.77|19391.31|19271.31|19390.03|19270.03|10
1640096760000|2021-12-21 14:26:00|19390.44|19270.44|19390.88|19270.88|19391.31|19271.31|19390.44|19270.44|10
1640096770000|2021-12-21 14:26:10|19390.86|19270.86|19391.71|19271.71|19392.29|19272.29|19390.86|19270.86|10
1640096780000|2021-12-21 14:26:20|19392.07|19272.07|19394.01|19274.01|19394.01|19274.01|19392.07|19272.07|10
1640096790000|2021-12-21 14:26:30|19394.47|19274.47|19395.86|19275.86|19395.86|19275.86|19394.36|19274.36|10
1640096800000|2021-12-21 14:26:40|19396.51|19276.51|19398.02|19278.02|19398.75|19278.75|19396.51|19276.51|9
1640096810000|2021-12-21 14:26:50|19398.75|19278.75|19402.42|19282.42|19402.42|19282.42|19398.47|19278.47|9
1640096820000|2021-12-21 14:27:00|19402.92|19282.92|19404.23|19284.23|19404.41|19284.41|19402.92|19282.92|10
1640096830000|2021-12-21 14:27:10|19404.02|19284.02|19402.27|19282.27|19404.29|19284.29|19402.27|19282.27|10
1640096840000|2021-12-21 14:27:20|19402.39|19282.39|19401.95|19281.95|19402.6|19282.6|19401.7|19281.7|10
1640096850000|2021-12-21 14:27:30|19401.7|19281.7|19402.28|19282.28|19402.45|19282.45|19401.34|19281.34|10
1640096860000|2021-12-21 14:27:40|19402.85|19282.85|19406.69|19286.69|19406.69|19286.69|19402.85|19282.85|10
1640096870000|2021-12-21 14:27:50|19406.8|19286.8|19409.1|19289.1|19409.22|19289.22|19406.48|19286.48|10
1640096880000|2021-12-21 14:28:00|19409.09|19289.09|19411.91|19291.91|19411.91|19291.91|19408.66|19288.66|10
1640096890000|2021-12-21 14:28:10|19412.65|19292.65|19417.88|19297.88|19417.88|19297.88|19412.65|19292.65|10
1640096900000|2021-12-21 14:28:20|19418.69|19298.69|19419.77|19299.77|19420.05|19300.05|19418.69|19298.69|9
1640096910000|2021-12-21 14:28:30|19419.83|19299.83|19419.46|19299.46|19420.64|19300.64|19419.29|19299.29|10
1640096920000|2021-12-21 14:28:40|19420.24|19300.24|19419.35|19299.35|19421.05|19301.05|19419.35|19299.35|10
1640096930000|2021-12-21 14:28:50|19419.08|19299.08|19416.81|19296.81|19419.39|19299.39|19416.81|19296.81|10
1640096940000|2021-12-21 14:29:00|19416.52|19296.52|19416.67|19296.67|19416.67|19296.67|19415.47|19295.47|9
1640096950000|2021-12-21 14:29:10|19416.77|19296.77|19410.43|19290.43|19416.99|19296.99|19410.43|19290.43|10
1640096960000|2021-12-21 14:29:20|19410.02|19290.02|19407.84|19287.84|19410.02|19290.02|19407.84|19287.84|10
1640096970000|2021-12-21 14:29:30|19407.82|19287.82|19405.98|19285.98|19408|19288|19405.98|19285.98|10
1640096980000|2021-12-21 14:29:40|19405.69|19285.69|19398.41|19278.41|19405.69|19285.69|19396.83|19276.83|10
1640096990000|2021-12-21 14:29:50|19399.16|19279.16|19401.36|19281.36|19401.36|19281.36|19398.88|19278.88|10
1640097000000|2021-12-21 14:30:00|19401|19281|19403.77|19283.77|19403.77|19283.77|19400.78|19280.78|9
1640097010000|2021-12-21 14:30:10|19403.87|19283.87|19411.68|19291.68|19411.68|19291.68|19403.87|19283.87|10
1640097020000|2021-12-21 14:30:20|19412.21|19292.21|19416.11|19296.11|19416.69|19296.69|19412.21|19292.21|10
1640097030000|2021-12-21 14:30:30|19416.41|19296.41|19420.35|19300.35|19420.35|19300.35|19416.41|19296.41|10
1640097040000|2021-12-21 14:30:40|19420.97|19300.97|19420.67|19300.67|19420.97|19300.97|19420.2|19300.2|10
1640097050000|2021-12-21 14:30:50|19419.89|19299.89|19420.99|19300.99|19420.99|19300.99|19419.89|19299.89|10
1640097060000|2021-12-21 14:31:00|19421.43|19301.43|19424.16|19304.16|19424.16|19304.16|19421.33|19301.33|10
1640097070000|2021-12-21 14:31:10|19424.56|19304.56|19425.83|19305.83|19426.26|19306.26|19424.56|19304.56|10
1640097080000|2021-12-21 14:31:20|19425.91|19305.91|19430.42|19310.42|19430.42|19310.42|19425.91|19305.91|10
1640097090000|2021-12-21 14:31:30|19432.34|19312.34|19436.01|19316.01|19436.02|19316.02|19432.34|19312.34|10
1640097100000|2021-12-21 14:31:40|19436.42|19316.42|19438.15|19318.15|19438.15|19318.15|19435.92|19315.92|10
1640097110000|2021-12-21 14:31:50|19438.24|19318.24|19441.73|19321.73|19441.73|19321.73|19438.24|19318.24|10
1640097120000|2021-12-21 14:32:00|19441.89|19321.89|19443.26|19323.26|19443.26|19323.26|19441.89|19321.89|10
1640097130000|2021-12-21 14:32:10|19443.46|19323.46|19444.59|19324.59|19445.08|19325.08|19443.46|19323.46|10
1640097140000|2021-12-21 14:32:20|19443.94|19323.94|19445.66|19325.66|19445.66|19325.66|19443.94|19323.94|10
1640097150000|2021-12-21 14:32:30|19444.91|19324.91|19442.95|19322.95|19446.15|19326.15|19442.95|19322.95|10
1640097160000|2021-12-21 14:32:40|19442.74|19322.74|19440.59|19320.59|19442.74|19322.74|19440.27|19320.27|10
1640097170000|2021-12-21 14:32:50|19440.19|19320.19|19438.86|19318.86|19440.19|19320.19|19438.86|19318.86|10
1640097180000|2021-12-21 14:33:00|19438.85|19318.85|19445.72|19325.72|19445.72|19325.72|19438.85|19318.85|10
1640097190000|2021-12-21 14:33:10|19445.75|19325.75|19447.22|19327.22|19447.22|19327.22|19445.45|19325.45|10
1640097200000|2021-12-21 14:33:20|19447.65|19327.65|19448.23|19328.23|19448.52|19328.52|19447.48|19327.48|10
1640097210000|2021-12-21 14:33:30|19448.22|19328.22|19450.65|19330.65|19450.65|19330.65|19448.22|19328.22|10
1640097220000|2021-12-21 14:33:40|19451.15|19331.15|19450.97|19330.97|19451.29|19331.29|19450.56|19330.56|9
1640097230000|2021-12-21 14:33:50|19451.22|19331.22|19450.46|19330.46|19451.22|19331.22|19449.53|19329.53|9
1640097240000|2021-12-21 14:34:00|19450.34|19330.34|19448.83|19328.83|19450.37|19330.37|19448.69|19328.69|10
1640097250000|2021-12-21 14:34:10|19449.08|19329.08|19447.85|19327.85|19449.24|19329.24|19447.85|19327.85|8
1640097260000|2021-12-21 14:34:20|19447.65|19327.65|19447.44|19327.44|19447.65|19327.65|19446.39|19326.39|8
1640097270000|2021-12-21 14:34:30|19447.82|19327.82|19446.97|19326.97|19448.86|19328.86|19446.97|19326.97|10
1640097280000|2021-12-21 14:34:40|19446.71|19326.71|19444.38|19324.38|19446.71|19326.71|19444.38|19324.38|10
1640097290000|2021-12-21 14:34:50|19443.92|19323.92|19440.15|19320.15|19444.04|19324.04|19440.15|19320.15|10
1640097300000|2021-12-21 14:35:00|19439.89|19319.89|19436.79|19316.79|19440.05|19320.05|19436.79|19316.79|10
1640097310000|2021-12-21 14:35:10|19436.62|19316.62|19434.81|19314.81|19436.62|19316.62|19434.81|19314.81|10
1640097320000|2021-12-21 14:35:20|19435.03|19315.03|19434.04|19314.04|19435.03|19315.03|19433.29|19313.29|10
1640097330000|2021-12-21 14:35:30|19433.06|19313.06|19431.67|19311.67|19433.64|19313.64|19431.67|19311.67|10
1640097340000|2021-12-21 14:35:40|19431.94|19311.94|19437.06|19317.06|19437.06|19317.06|19431.94|19311.94|10
1640097350000|2021-12-21 14:35:50|19437.28|19317.28|19437.97|19317.97|19438.15|19318.15|19437.28|19317.28|10
1640097360000|2021-12-21 14:36:00|19438.51|19318.51|19441.35|19321.35|19441.35|19321.35|19437.98|19317.98|10
1640097370000|2021-12-21 14:36:10|19442.05|19322.05|19451.41|19331.41|19451.41|19331.41|19442.05|19322.05|10
1640097380000|2021-12-21 14:36:20|19452.22|19332.22|19458.2|19338.2|19458.2|19338.2|19452.22|19332.22|10
1640097390000|2021-12-21 14:36:30|19458.23|19338.23|19458.38|19338.38|19458.38|19338.38|19457.26|19337.26|9
1640097400000|2021-12-21 14:36:40|19460.03|19340.03|19462.89|19342.89|19462.89|19342.89|19459.73|19339.73|9
1640097410000|2021-12-21 14:36:50|19463.6|19343.6|19462.47|19342.47|19463.85|19343.85|19462.47|19342.47|10
1640097420000|2021-12-21 14:37:00|19462.1|19342.1|19464.28|19344.28|19464.28|19344.28|19460.46|19340.46|10
1640097430000|2021-12-21 14:37:10|19464.48|19344.48|19474.91|19354.91|19474.91|19354.91|19464.48|19344.48|9
1640097440000|2021-12-21 14:37:20|19474.98|19354.98|19481.07|19361.07|19481.07|19361.07|19474.98|19354.98|10
1640097450000|2021-12-21 14:37:30|19481.36|19361.36|19485.93|19365.93|19485.93|19365.93|19481.36|19361.36|9
1640097460000|2021-12-21 14:37:40|19485.31|19365.31|19485.65|19365.65|19486.17|19366.17|19485.08|19365.08|8
1640097470000|2021-12-21 14:37:50|19485.82|19365.82|19486.47|19366.47|19486.62|19366.62|19484.84|19364.84|9
1640097480000|2021-12-21 14:38:00|19486.57|19366.57|19486.94|19366.94|19487.11|19367.11|19486.25|19366.25|10
1640097490000|2021-12-21 14:38:10|19487|19367|19488.28|19368.28|19488.28|19368.28|19487|19367|9
1640097500000|2021-12-21 14:38:20|19488.32|19368.32|19488.81|19368.81|19489|19369|19488.32|19368.32|10
1640097510000|2021-12-21 14:38:30|19489.34|19369.34|19492.14|19372.14|19492.14|19372.14|19489.34|19369.34|10
1640097520000|2021-12-21 14:38:40|19492.32|19372.32|19494.14|19374.14|19494.14|19374.14|19492.29|19372.29|10
1640097530000|2021-12-21 14:38:50|19494.42|19374.42|19495.87|19375.87|19495.87|19375.87|19493.9|19373.9|9
1640097540000|2021-12-21 14:39:00|19496.88|19376.88|19497.8|19377.8|19497.88|19377.88|19496.88|19376.88|10
1640097550000|2021-12-21 14:39:10|19498.69|19378.69|19498.56|19378.56|19499.02|19379.02|19498.01|19378.01|8
1640097560000|2021-12-21 14:39:20|19498.12|19378.12|19497.69|19377.69|19498.19|19378.19|19497.31|19377.31|10
1640097570000|2021-12-21 14:39:30|19497.76|19377.76|19498.14|19378.14|19498.34|19378.34|19495.7|19375.7|10
1640097580000|2021-12-21 14:39:40|19498.03|19378.03|19497.97|19377.97|19498.66|19378.66|19497.39|19377.39|10
1640097590000|2021-12-21 14:39:50|19498.1|19378.1|19499.16|19379.16|19499.16|19379.16|19498.1|19378.1|10
1640097600000|2021-12-21 14:40:00|19498.81|19378.81|19496.28|19376.28|19498.81|19378.81|19496.28|19376.28|10
1640097610000|2021-12-21 14:40:10|19495.45|19375.45|19491.61|19371.61|19495.45|19375.45|19491.61|19371.61|10
1640097620000|2021-12-21 14:40:20|19490.92|19370.92|19489.42|19369.42|19490.94|19370.94|19489.33|19369.33|9
1640097630000|2021-12-21 14:40:30|19489.4|19369.4|19485.53|19365.53|19489.4|19369.4|19485.53|19365.53|10
1640097640000|2021-12-21 14:40:40|19484.8|19364.8|19482.2|19362.2|19484.8|19364.8|19481.98|19361.98|10
1640097650000|2021-12-21 14:40:50|19481.29|19361.29|19481.86|19361.86|19481.86|19361.86|19480.42|19360.42|10
1640097660000|2021-12-21 14:41:00|19481.77|19361.77|19482.55|19362.55|19482.55|19362.55|19481.47|19361.47|9
1640097670000|2021-12-21 14:41:10|19482.32|19362.32|19484.01|19364.01|19484.04|19364.04|19482.24|19362.24|10
1640097680000|2021-12-21 14:41:20|19484.87|19364.87|19486.97|19366.97|19486.97|19366.97|19484.7|19364.7|10
1640097690000|2021-12-21 14:41:30|19486.95|19366.95|19488.34|19368.34|19489.01|19369.01|19486.95|19366.95|10
1640097700000|2021-12-21 14:41:40|19488.5|19368.5|19489.35|19369.35|19489.35|19369.35|19488.45|19368.45|10
1640097710000|2021-12-21 14:41:50|19490.6|19370.6|19492.6|19372.6|19492.6|19372.6|19490.3|19370.3|10
1640097720000|2021-12-21 14:42:00|19492.69|19372.69|19488.31|19368.31|19492.77|19372.77|19488.31|19368.31|10
1640097730000|2021-12-21 14:42:10|19487.91|19367.91|19485.71|19365.71|19487.91|19367.91|19485.4|19365.4|10
1640097740000|2021-12-21 14:42:20|19485.82|19365.82|19477.86|19357.86|19485.82|19365.82|19477.86|19357.86|10
1640097750000|2021-12-21 14:42:30|19476.2|19356.2|19472.2|19352.2|19476.2|19356.2|19472.2|19352.2|10
1640097760000|2021-12-21 14:42:40|19471.93|19351.93|19472.73|19352.73|19472.79|19352.79|19471.86|19351.86|10
1640097770000|2021-12-21 14:42:50|19472.82|19352.82|19474.3|19354.3|19474.3|19354.3|19472.82|19352.82|10
1640097780000|2021-12-21 14:43:00|19474.33|19354.33|19473.68|19353.68|19474.51|19354.51|19473.23|19353.23|8
1640097790000|2021-12-21 14:43:10|19473.83|19353.83|19474.73|19354.73|19474.73|19354.73|19473.83|19353.83|10
1640097800000|2021-12-21 14:43:20|19474.68|19354.68|19477.62|19357.62|19477.62|19357.62|19474.2|19354.2|10
1640097810000|2021-12-21 14:43:30|19477.92|19357.92|19480.65|19360.65|19480.65|19360.65|19477.6|19357.6|10
1640097820000|2021-12-21 14:43:40|19481.73|19361.73|19480.3|19360.3|19481.82|19361.82|19480.13|19360.13|10
1640097830000|2021-12-21 14:43:50|19479.81|19359.81|19476.03|19356.03|19479.81|19359.81|19476.03|19356.03|10
1640097840000|2021-12-21 14:44:00|19475.73|19355.73|19473.48|19353.48|19475.79|19355.79|19473.48|19353.48|9
1640097850000|2021-12-21 14:44:10|19473.59|19353.59|19469.59|19349.59|19474.58|19354.58|19469.59|19349.59|10
1640097860000|2021-12-21 14:44:20|19468.99|19348.99|19464.63|19344.63|19468.99|19348.99|19464.63|19344.63|10
1640097870000|2021-12-21 14:44:30|19464.49|19344.49|19462.35|19342.35|19464.49|19344.49|19462.14|19342.14|10
1640097880000|2021-12-21 14:44:40|19462.59|19342.59|19462.92|19342.92|19463.04|19343.04|19462.5|19342.5|10
1640097890000|2021-12-21 14:44:50|19463.22|19343.22|19467.15|19347.15|19467.15|19347.15|19463.22|19343.22|10
1640097900000|2021-12-21 14:45:00|19467.72|19347.72|19466.3|19346.3|19467.73|19347.73|19466.3|19346.3|10
1640097910000|2021-12-21 14:45:10|19466.38|19346.38|19462.71|19342.71|19466.38|19346.38|19462.71|19342.71|10
1640097920000|2021-12-21 14:45:20|19462.74|19342.74|19458.57|19338.57|19462.74|19342.74|19458.57|19338.57|10
1640097930000|2021-12-21 14:45:30|19457.79|19337.79|19452.26|19332.26|19457.79|19337.79|19452.26|19332.26|10
1640097940000|2021-12-21 14:45:40|19451.13|19331.13|19444.2|19324.2|19451.13|19331.13|19444.2|19324.2|10
1640097950000|2021-12-21 14:45:50|19443.56|19323.56|19442.2|19322.2|19443.56|19323.56|19441.42|19321.42|10
1640097960000|2021-12-21 14:46:00|19442|19322|19435.66|19315.66|19442|19322|19435.66|19315.66|10
1640097970000|2021-12-21 14:46:10|19435.04|19315.04|19428.32|19308.32|19435.04|19315.04|19427.02|19307.02|10
1640097980000|2021-12-21 14:46:20|19427.36|19307.36|19424.02|19304.02|19427.92|19307.92|19424.02|19304.02|10
1640097990000|2021-12-21 14:46:30|19422.86|19302.86|19421.71|19301.71|19422.86|19302.86|19421.02|19301.02|9
1640098000000|2021-12-21 14:46:40|19422|19302|19419.31|19299.31|19422|19302|19419.19|19299.19|10
1640098010000|2021-12-21 14:46:50|19419.28|19299.28|19419.03|19299.03|19419.28|19299.28|19417.81|19297.81|9
1640098020000|2021-12-21 14:47:00|19419.18|19299.18|19419.07|19299.07|19419.56|19299.56|19418.81|19298.81|9
1640098030000|2021-12-21 14:47:10|19419.75|19299.75|19421.25|19301.25|19421.25|19301.25|19419.23|19299.23|10
1640098040000|2021-12-21 14:47:20|19421.11|19301.11|19423.4|19303.4|19423.4|19303.4|19421.11|19301.11|10
1640098050000|2021-12-21 14:47:30|19422.8|19302.8|19423.4|19303.4|19424.36|19304.36|19422.8|19302.8|10
1640098060000|2021-12-21 14:47:40|19423.49|19303.49|19423.92|19303.92|19424.32|19304.32|19423.39|19303.39|10
1640098070000|2021-12-21 14:47:50|19423.99|19303.99|19426.6|19306.6|19426.6|19306.6|19423.99|19303.99|10
1640098080000|2021-12-21 14:48:00|19426.75|19306.75|19426.85|19306.85|19427.04|19307.04|19426.16|19306.16|9
1640098090000|2021-12-21 14:48:10|19427.25|19307.25|19427.94|19307.94|19428.72|19308.72|19427.05|19307.05|9
1640098100000|2021-12-21 14:48:20|19428.61|19308.61|19432.43|19312.43|19432.43|19312.43|19428.61|19308.61|10
1640098110000|2021-12-21 14:48:30|19432.29|19312.29|19433|19313|19433.45|19313.45|19432.25|19312.25|9
1640098120000|2021-12-21 14:48:40|19432.99|19312.99|19432.22|19312.22|19433.59|19313.59|19432.22|19312.22|10
1640098130000|2021-12-21 14:48:50|19431.8|19311.8|19434.28|19314.28|19434.28|19314.28|19431.8|19311.8|10
1640098140000|2021-12-21 14:49:00|19434.06|19314.06|19434.07|19314.07|19434.2|19314.2|19433.63|19313.63|10
1640098150000|2021-12-21 14:49:10|19433.54|19313.54|19430.93|19310.93|19433.54|19313.54|19430.93|19310.93|10
1640098160000|2021-12-21 14:49:20|19431.59|19311.59|19431.68|19311.68|19431.68|19311.68|19430.99|19310.99|10
1640098170000|2021-12-21 14:49:30|19431.46|19311.46|19430.05|19310.05|19431.46|19311.46|19430.05|19310.05|10
1640098180000|2021-12-21 14:49:40|19429.84|19309.84|19429.96|19309.96|19430.96|19310.96|19429.71|19309.71|10
1640098190000|2021-12-21 14:49:50|19430.28|19310.28|19428.63|19308.63|19430.28|19310.28|19428.63|19308.63|9
1640098200000|2021-12-21 14:50:00|19428.6|19308.6|19424.74|19304.74|19428.6|19308.6|19424.74|19304.74|10
1640098210000|2021-12-21 14:50:10|19423.13|19303.13|19419.76|19299.76|19423.13|19303.13|19419.76|19299.76|10
1640098220000|2021-12-21 14:50:20|19419.26|19299.26|19412.91|19292.91|19419.26|19299.26|19412.91|19292.91|10
1640098230000|2021-12-21 14:50:30|19410.58|19290.58|19399.49|19279.49|19410.58|19290.58|19399.39|19279.39|10
1640098240000|2021-12-21 14:50:40|19399.41|19279.41|19398.76|19278.76|19399.41|19279.41|19397.59|19277.59|10
1640098250000|2021-12-21 14:50:50|19398.45|19278.45|19395.83|19275.83|19398.93|19278.93|19395.83|19275.83|10
1640098260000|2021-12-21 14:51:00|19395.41|19275.41|19395.69|19275.69|19396.5|19276.5|19395.1|19275.1|10
1640098270000|2021-12-21 14:51:10|19395.66|19275.66|19395.09|19275.09|19395.84|19275.84|19393.87|19273.87|10
1640098280000|2021-12-21 14:51:20|19394.66|19274.66|19398.14|19278.14|19398.14|19278.14|19394.66|19274.66|9
1640098290000|2021-12-21 14:51:30|19398.99|19278.99|19401.3|19281.3|19401.3|19281.3|19398.99|19278.99|10
1640098300000|2021-12-21 14:51:40|19401.74|19281.74|19399.26|19279.26|19402.42|19282.42|19398.1|19278.1|10
1640098310000|2021-12-21 14:51:50|19399.31|19279.31|19400.71|19280.71|19401.11|19281.11|19398.81|19278.81|10
1640098320000|2021-12-21 14:52:00|19400.93|19280.93|19401.59|19281.59|19401.72|19281.72|19400.93|19280.93|10
1640098330000|2021-12-21 14:52:10|19401.71|19281.71|19402.72|19282.72|19403.02|19283.02|19401.7|19281.7|10
1640098340000|2021-12-21 14:52:20|19402.85|19282.85|19405.11|19285.11|19405.29|19285.29|19402.85|19282.85|10
1640098350000|2021-12-21 14:52:30|19405.1|19285.1|19407.27|19287.27|19407.27|19287.27|19405.01|19285.01|10
1640098360000|2021-12-21 14:52:40|19408.85|19288.85|19409.36|19289.36|19409.88|19289.88|19408.85|19288.85|10
1640098370000|2021-12-21 14:52:50|19408.8|19288.8|19407.41|19287.41|19408.8|19288.8|19407.41|19287.41|10
1640098380000|2021-12-21 14:53:00|19408.53|19288.53|19410.54|19290.54|19410.54|19290.54|19407.69|19287.69|9
1640098390000|2021-12-21 14:53:10|19410.5|19290.5|19414.36|19294.36|19414.36|19294.36|19410.5|19290.5|10
1640098400000|2021-12-21 14:53:20|19414.86|19294.86|19416.95|19296.95|19416.95|19296.95|19414.74|19294.74|10
1640098410000|2021-12-21 14:53:30|19419.8|19299.8|19424.24|19304.24|19424.24|19304.24|19419.8|19299.8|10
1640098420000|2021-12-21 14:53:40|19425.18|19305.18|19430.29|19310.29|19430.51|19310.51|19425.18|19305.18|10
1640098430000|2021-12-21 14:53:50|19429.91|19309.91|19430.47|19310.47|19430.47|19310.47|19429.3|19309.3|10
1640098440000|2021-12-21 14:54:00|19431.2|19311.2|19433.48|19313.48|19433.73|19313.73|19431.2|19311.2|10
1640098450000|2021-12-21 14:54:10|19433.56|19313.56|19431.91|19311.91|19433.71|19313.71|19431.74|19311.74|10
1640098460000|2021-12-21 14:54:20|19431.67|19311.67|19424.65|19304.65|19431.67|19311.67|19424.65|19304.65|10
1640098470000|2021-12-21 14:54:30|19424.44|19304.44|19421.14|19301.14|19424.44|19304.44|19421.14|19301.14|9
1640098480000|2021-12-21 14:54:40|19421.21|19301.21|19416.27|19296.27|19421.21|19301.21|19416.27|19296.27|10
1640098490000|2021-12-21 14:54:50|19415.02|19295.02|19412.06|19292.06|19415.02|19295.02|19412.06|19292.06|10
1640098500000|2021-12-21 14:55:00|19411.81|19291.81|19411.09|19291.09|19411.81|19291.81|19410.72|19290.72|10
1640098510000|2021-12-21 14:55:10|19410.34|19290.34|19410.61|19290.61|19411.63|19291.63|19410.34|19290.34|10
1640098520000|2021-12-21 14:55:20|19409.75|19289.75|19410.17|19290.17|19410.36|19290.36|19409.63|19289.63|10
1640098530000|2021-12-21 14:55:30|19410.56|19290.56|19411.24|19291.24|19411.24|19291.24|19410.56|19290.56|10
1640098540000|2021-12-21 14:55:40|19412.11|19292.11|19414.1|19294.1|19414.1|19294.1|19412.11|19292.11|10
1640098550000|2021-12-21 14:55:50|19414.26|19294.26|19415.55|19295.55|19415.55|19295.55|19414.26|19294.26|9
1640098560000|2021-12-21 14:56:00|19416.24|19296.24|19417.42|19297.42|19417.44|19297.44|19416.24|19296.24|10
1640098570000|2021-12-21 14:56:10|19417.34|19297.34|19419.76|19299.76|19420.2|19300.2|19417.34|19297.34|10
1640098580000|2021-12-21 14:56:20|19419.94|19299.94|19418.91|19298.91|19419.94|19299.94|19418.91|19298.91|9
1640098590000|2021-12-21 14:56:30|19418.94|19298.94|19416.48|19296.48|19419.1|19299.1|19416.48|19296.48|10
1640098600000|2021-12-21 14:56:40|19416.33|19296.33|19413.77|19293.77|19416.33|19296.33|19413.77|19293.77|10
1640098610000|2021-12-21 14:56:50|19413.66|19293.66|19411.42|19291.42|19413.66|19293.66|19411.42|19291.42|9
1640098620000|2021-12-21 14:57:00|19411.74|19291.74|19411.4|19291.4|19411.84|19291.84|19410.95|19290.95|10
1640098630000|2021-12-21 14:57:10|19411.38|19291.38|19412.15|19292.15|19412.15|19292.15|19411.13|19291.13|9
1640098640000|2021-12-21 14:57:20|19412.3|19292.3|19412.04|19292.04|19412.33|19292.33|19411.84|19291.84|9
1640098650000|2021-12-21 14:57:30|19412.01|19292.01|19411.95|19291.95|19412.1|19292.1|19411.69|19291.69|10
1640098660000|2021-12-21 14:57:40|19411.72|19291.72|19413.31|19293.31|19413.31|19293.31|19411.72|19291.72|10
1640098670000|2021-12-21 14:57:50|19413.46|19293.46|19413.86|19293.86|19415.17|19295.17|19413.46|19293.46|10
1640098680000|2021-12-21 14:58:00|19413.52|19293.52|19412.89|19292.89|19413.52|19293.52|19412.52|19292.52|10
1640098690000|2021-12-21 14:58:10|19413|19293|19413.63|19293.63|19413.84|19293.84|19412.99|19292.99|10
1640098700000|2021-12-21 14:58:20|19413.76|19293.76|19411.92|19291.92|19413.76|19293.76|19411.92|19291.92|10
1640098710000|2021-12-21 14:58:30|19411.68|19291.68|19413.4|19293.4|19413.88|19293.88|19411.68|19291.68|10
1640098720000|2021-12-21 14:58:40|19413.78|19293.78|19416.87|19296.87|19416.87|19296.87|19413.78|19293.78|10
1640098730000|2021-12-21 14:58:50|19416.85|19296.85|19416.91|19296.91|19418.32|19298.32|19416.85|19296.85|10
1640098740000|2021-12-21 14:59:00|19416.7|19296.7|19416.45|19296.45|19417.08|19297.08|19416.45|19296.45|10
1640098750000|2021-12-21 14:59:10|19416.77|19296.77|19418.57|19298.57|19418.57|19298.57|19416.77|19296.77|10
1640098760000|2021-12-21 14:59:20|19418.98|19298.98|19420.97|19300.97|19420.97|19300.97|19418.98|19298.98|10
1640098770000|2021-12-21 14:59:30|19420.93|19300.93|19423.28|19303.28|19423.28|19303.28|19420.77|19300.77|10
1640098780000|2021-12-21 14:59:40|19423.2|19303.2|19422.67|19302.67|19423.82|19303.82|19422.33|19302.33|10
1640098790000|2021-12-21 14:59:50|19422.89|19302.89|19425.18|19305.18|19425.87|19305.87|19422.89|19302.89|10
1640098800000|2021-12-21 15:00:00|19425.02|19305.02|19423.17|19303.17|19425.02|19305.02|19421.95|19301.95|10
1640098810000|2021-12-21 15:00:10|19422.64|19302.64|19427.61|19307.61|19427.61|19307.61|19422.64|19302.64|10
1640098820000|2021-12-21 15:00:20|19427.59|19307.59|19430|19310|19430|19310|19427.57|19307.57|10
1640098830000|2021-12-21 15:00:30|19430.8|19310.8|19435.45|19315.45|19435.87|19315.87|19430.8|19310.8|10
1640098840000|2021-12-21 15:00:40|19436.25|19316.25|19438.27|19318.27|19438.34|19318.34|19436.25|19316.25|10
1640098850000|2021-12-21 15:00:50|19437.64|19317.64|19439.22|19319.22|19439.46|19319.46|19437.07|19317.07|9
1640098860000|2021-12-21 15:01:00|19439.57|19319.57|19437.24|19317.24|19439.57|19319.57|19437.24|19317.24|10
1640098870000|2021-12-21 15:01:10|19435.91|19315.91|19429.93|19309.93|19435.91|19315.91|19429.7|19309.7|10
1640098880000|2021-12-21 15:01:20|19429.4|19309.4|19430.6|19310.6|19430.6|19310.6|19428|19308|10
1640098890000|2021-12-21 15:01:30|19429.85|19309.85|19433.28|19313.28|19433.28|19313.28|19429.85|19309.85|10
1640098900000|2021-12-21 15:01:40|19432.49|19312.49|19435.3|19315.3|19435.3|19315.3|19432.17|19312.17|8
1640098910000|2021-12-21 15:01:50|19435.64|19315.64|19440.77|19320.77|19440.77|19320.77|19435.64|19315.64|9
1640098920000|2021-12-21 15:02:00|19440.82|19320.82|19439.83|19319.83|19441.24|19321.24|19439.83|19319.83|9
1640098930000|2021-12-21 15:02:10|19439.9|19319.9|19438.47|19318.47|19439.97|19319.97|19438.47|19318.47|10
1640098940000|2021-12-21 15:02:20|19438.61|19318.61|19439.36|19319.36|19439.39|19319.39|19438.61|19318.61|9
1640098950000|2021-12-21 15:02:30|19439.57|19319.57|19440.65|19320.65|19440.65|19320.65|19438.95|19318.95|10
1640098960000|2021-12-21 15:02:40|19440.81|19320.81|19443.24|19323.24|19443.24|19323.24|19440.81|19320.81|10
1640098970000|2021-12-21 15:02:50|19442.72|19322.72|19442.31|19322.31|19443.49|19323.49|19442.31|19322.31|10
1640098980000|2021-12-21 15:03:00|19442.41|19322.41|19442.66|19322.66|19443.49|19323.49|19442.41|19322.41|10
1640098990000|2021-12-21 15:03:10|19442.32|19322.32|19438.92|19318.92|19442.89|19322.89|19438.92|19318.92|10
1640099000000|2021-12-21 15:03:20|19439.02|19319.02|19430.92|19310.92|19439.02|19319.02|19430.92|19310.92|10
1640099010000|2021-12-21 15:03:30|19430.8|19310.8|19424.18|19304.18|19430.8|19310.8|19424.18|19304.18|10
1640099020000|2021-12-21 15:03:40|19423.82|19303.82|19422.41|19302.41|19423.82|19303.82|19422.06|19302.06|10
1640099030000|2021-12-21 15:03:50|19422.43|19302.43|19424.25|19304.25|19424.25|19304.25|19422.43|19302.43|10
1640099040000|2021-12-21 15:04:00|19424.21|19304.21|19425.42|19305.42|19426|19306|19424.21|19304.21|9
1640099050000|2021-12-21 15:04:10|19425.3|19305.3|19426.29|19306.29|19426.29|19306.29|19425.17|19305.17|10
1640099060000|2021-12-21 15:04:20|19426.56|19306.56|19424.34|19304.34|19426.56|19306.56|19424.34|19304.34|9
1640099070000|2021-12-21 15:04:30|19424.44|19304.44|19423.44|19303.44|19424.53|19304.53|19423.02|19303.02|10
1640099080000|2021-12-21 15:04:40|19423.66|19303.66|19422.72|19302.72|19423.97|19303.97|19422.72|19302.72|10
1640099090000|2021-12-21 15:04:50|19422.85|19302.85|19418.23|19298.23|19422.85|19302.85|19418.23|19298.23|10
1640099100000|2021-12-21 15:05:00|19418.04|19298.04|19414.64|19294.64|19418.04|19298.04|19414.26|19294.26|9
1640099110000|2021-12-21 15:05:10|19414.35|19294.35|19410.21|19290.21|19414.35|19294.35|19409.93|19289.93|10
1640099120000|2021-12-21 15:05:20|19409.69|19289.69|19412.69|19292.69|19412.7|19292.7|19409.69|19289.69|10
1640099130000|2021-12-21 15:05:30|19413.65|19293.65|19415.4|19295.4|19415.92|19295.92|19413.65|19293.65|9
1640099140000|2021-12-21 15:05:40|19415.51|19295.51|19416.38|19296.38|19416.85|19296.85|19415.21|19295.21|10
1640099150000|2021-12-21 15:05:50|19415.42|19295.42|19411.37|19291.37|19415.42|19295.42|19411.28|19291.28|9
1640099160000|2021-12-21 15:06:00|19410.77|19290.77|19408.85|19288.85|19410.78|19290.78|19408.59|19288.59|10
1640099170000|2021-12-21 15:06:10|19409.09|19289.09|19410.03|19290.03|19410.61|19290.61|19408.97|19288.97|10
1640099180000|2021-12-21 15:06:20|19410.21|19290.21|19411.83|19291.83|19412.35|19292.35|19410.21|19290.21|10
1640099190000|2021-12-21 15:06:30|19412.23|19292.23|19412.49|19292.49|19414.26|19294.26|19412.23|19292.23|10
1640099200000|2021-12-21 15:06:40|19412.45|19292.45|19414.91|19294.91|19415.02|19295.02|19412.45|19292.45|10
1640099210000|2021-12-21 15:06:50|19414.98|19294.98|19423.38|19303.38|19423.38|19303.38|19414.98|19294.98|10
1640099220000|2021-12-21 15:07:00|19423.35|19303.35|19428.99|19308.99|19428.99|19308.99|19423.35|19303.35|9
1640099230000|2021-12-21 15:07:10|19429.29|19309.29|19428.18|19308.18|19429.37|19309.37|19428.18|19308.18|10
1640099240000|2021-12-21 15:07:20|19428.43|19308.43|19427.81|19307.81|19428.55|19308.55|19427.36|19307.36|10
1640099250000|2021-12-21 15:07:30|19428.65|19308.65|19428.53|19308.53|19429.31|19309.31|19428.02|19308.02|10
1640099260000|2021-12-21 15:07:40|19428.75|19308.75|19428.87|19308.87|19429.99|19309.99|19426.13|19306.13|10
1640099270000|2021-12-21 15:07:50|19428.74|19308.74|19428.14|19308.14|19428.93|19308.93|19428.14|19308.14|10
1640099280000|2021-12-21 15:08:00|19428.3|19308.3|19426.15|19306.15|19428.39|19308.39|19426.15|19306.15|10
1640099290000|2021-12-21 15:08:10|19425.59|19305.59|19419|19299|19425.59|19305.59|19419|19299|10
1640099300000|2021-12-21 15:08:20|19418.07|19298.07|19419.16|19299.16|19419.16|19299.16|19417.28|19297.28|8
1640099310000|2021-12-21 15:08:30|19419.25|19299.25|19422.22|19302.22|19422.22|19302.22|19419.25|19299.25|10
1640099320000|2021-12-21 15:08:40|19422.5|19302.5|19418.46|19298.46|19422.5|19302.5|19418.46|19298.46|10
1640099330000|2021-12-21 15:08:50|19418.43|19298.43|19417.13|19297.13|19418.43|19298.43|19417|19297|9
1640099340000|2021-12-21 15:09:00|19417.4|19297.4|19413.93|19293.93|19417.59|19297.59|19413.93|19293.93|10
1640099350000|2021-12-21 15:09:10|19413.91|19293.91|19412.79|19292.79|19413.91|19293.91|19412.64|19292.64|10
1640099360000|2021-12-21 15:09:20|19412.6|19292.6|19412.08|19292.08|19412.71|19292.71|19412.07|19292.07|9
1640099370000|2021-12-21 15:09:30|19412.14|19292.14|19410.21|19290.21|19412.27|19292.27|19410.21|19290.21|9
1640099380000|2021-12-21 15:09:40|19410.61|19290.61|19413.26|19293.26|19413.78|19293.78|19410.61|19290.61|10
1640099390000|2021-12-21 15:09:50|19413.05|19293.05|19412.61|19292.61|19413.05|19293.05|19412.41|19292.41|10
1640099400000|2021-12-21 15:10:00|19412.64|19292.64|19411.08|19291.08|19412.64|19292.64|19410.5|19290.5|10
1640099410000|2021-12-21 15:10:10|19411|19291|19409.76|19289.76|19411|19291|19409.37|19289.37|10
1640099420000|2021-12-21 15:10:20|19410.25|19290.25|19406.73|19286.73|19410.25|19290.25|19406.73|19286.73|10
1640099430000|2021-12-21 15:10:30|19406.79|19286.79|19402.43|19282.43|19407.08|19287.08|19402.43|19282.43|10
1640099440000|2021-12-21 15:10:40|19402.66|19282.66|19403.01|19283.01|19403.01|19283.01|19401.82|19281.82|10
1640099450000|2021-12-21 15:10:50|19403.46|19283.46|19404.16|19284.16|19404.62|19284.62|19403.36|19283.36|10
1640099460000|2021-12-21 15:11:00|19404.23|19284.23|19404.67|19284.67|19404.91|19284.91|19404.23|19284.23|9
1640099470000|2021-12-21 15:11:10|19404.42|19284.42|19409.91|19289.91|19409.91|19289.91|19404.42|19284.42|10
1640099480000|2021-12-21 15:11:20|19411.55|19291.55|19411.39|19291.39|19412.25|19292.25|19411.36|19291.36|10
1640099490000|2021-12-21 15:11:30|19411|19291|19406.12|19286.12|19411|19291|19406.12|19286.12|10
1640099500000|2021-12-21 15:11:40|19404.95|19284.95|19404.23|19284.23|19405.22|19285.22|19404.23|19284.23|9
1640099510000|2021-12-21 15:11:50|19404.2|19284.2|19405.1|19285.1|19405.1|19285.1|19403.8|19283.8|10
1640099520000|2021-12-21 15:12:00|19405.79|19285.79|19407.91|19287.91|19407.91|19287.91|19405.79|19285.79|10
1640099530000|2021-12-21 15:12:10|19408|19288|19406.04|19286.04|19408.18|19288.18|19406.04|19286.04|9
1640099540000|2021-12-21 15:12:20|19406.28|19286.28|19406.59|19286.59|19406.59|19286.59|19405.61|19285.61|10
1640099550000|2021-12-21 15:12:30|19406.39|19286.39|19406.86|19286.86|19407.36|19287.36|19405.89|19285.89|10
1640099560000|2021-12-21 15:12:40|19406.88|19286.88|19406.22|19286.22|19407.09|19287.09|19406.09|19286.09|9
1640099570000|2021-12-21 15:12:50|19406.18|19286.18|19409.71|19289.71|19409.71|19289.71|19406.13|19286.13|10
1640099580000|2021-12-21 15:13:00|19410.32|19290.32|19410.13|19290.13|19410.51|19290.51|19409.86|19289.86|10
1640099590000|2021-12-21 15:13:10|19410.56|19290.56|19411.07|19291.07|19411.07|19291.07|19410.56|19290.56|10
1640099600000|2021-12-21 15:13:20|19410.73|19290.73|19410.76|19290.76|19411.72|19291.72|19410.73|19290.73|10
1640099610000|2021-12-21 15:13:30|19411.02|19291.02|19411.35|19291.35|19412.23|19292.23|19411.02|19291.02|10
1640099620000|2021-12-21 15:13:40|19411.25|19291.25|19412.03|19292.03|19412.18|19292.18|19411.25|19291.25|10
1640099630000|2021-12-21 15:13:50|19412.48|19292.48|19413.38|19293.38|19413.38|19293.38|19411.93|19291.93|10
1640099640000|2021-12-21 15:14:00|19413.79|19293.79|19412.95|19292.95|19413.79|19293.79|19412.76|19292.76|10
1640099650000|2021-12-21 15:14:10|19412.98|19292.98|19415.41|19295.41|19415.41|19295.41|19412.56|19292.56|10
1640099660000|2021-12-21 15:14:20|19416.44|19296.44|19423.03|19303.03|19423.03|19303.03|19416.44|19296.44|10
1640099670000|2021-12-21 15:14:30|19423.02|19303.02|19428.48|19308.48|19429.33|19309.33|19422.93|19302.93|10
1640099680000|2021-12-21 15:14:40|19427.9|19307.9|19431.19|19311.19|19431.53|19311.53|19427.59|19307.59|9
1640099690000|2021-12-21 15:14:50|19430.68|19310.68|19428.99|19308.99|19431.23|19311.23|19428.06|19308.06|10
1640099700000|2021-12-21 15:15:00|19428.78|19308.78|19424.37|19304.37|19428.78|19308.78|19424.37|19304.37|10
1640099710000|2021-12-21 15:15:10|19423.32|19303.32|19420.93|19300.93|19423.32|19303.32|19419.61|19299.61|10
1640099720000|2021-12-21 15:15:20|19421.34|19301.34|19430.81|19310.81|19430.81|19310.81|19421.34|19301.34|10
1640099730000|2021-12-21 15:15:30|19430.93|19310.93|19436.56|19316.56|19436.56|19316.56|19430.93|19310.93|10
1640099740000|2021-12-21 15:15:40|19438.35|19318.35|19446.86|19326.86|19446.86|19326.86|19438.35|19318.35|10
1640099750000|2021-12-21 15:15:50|19447.11|19327.11|19446.08|19326.08|19447.48|19327.48|19446.08|19326.08|10
1640099760000|2021-12-21 15:16:00|19446.68|19326.68|19446.97|19326.97|19447.03|19327.03|19446.5|19326.5|10
1640099770000|2021-12-21 15:16:10|19446.65|19326.65|19446.5|19326.5|19446.83|19326.83|19445.58|19325.58|10
1640099780000|2021-12-21 15:16:20|19446.79|19326.79|19447.29|19327.29|19447.57|19327.57|19446.43|19326.43|10
1640099790000|2021-12-21 15:16:30|19446.43|19326.43|19450.02|19330.02|19450.12|19330.12|19446.43|19326.43|10
1640099800000|2021-12-21 15:16:40|19450.41|19330.41|19452.08|19332.08|19452.35|19332.35|19450.41|19330.41|10
1640099810000|2021-12-21 15:16:50|19452.82|19332.82|19450.76|19330.76|19453.23|19333.23|19450.76|19330.76|10
1640099820000|2021-12-21 15:17:00|19450.47|19330.47|19446.19|19326.19|19450.47|19330.47|19446.08|19326.08|10
1640099830000|2021-12-21 15:17:10|19446.52|19326.52|19448.43|19328.43|19448.67|19328.67|19446.52|19326.52|10
1640099840000|2021-12-21 15:17:20|19448.57|19328.57|19447.46|19327.46|19449.24|19329.24|19447.46|19327.46|10
1640099850000|2021-12-21 15:17:30|19447.24|19327.24|19447.37|19327.37|19447.37|19327.37|19446.48|19326.48|10
1640099860000|2021-12-21 15:17:40|19447.89|19327.89|19448.03|19328.03|19448.03|19328.03|19446.32|19326.32|9
1640099870000|2021-12-21 15:17:50|19447.83|19327.83|19447.59|19327.59|19448.41|19328.41|19447.34|19327.34|10
1640099880000|2021-12-21 15:18:00|19447.63|19327.63|19448.56|19328.56|19448.78|19328.78|19447|19327|10
1640099890000|2021-12-21 15:18:10|19448.76|19328.76|19448.01|19328.01|19448.95|19328.95|19447.67|19327.67|10
1640099900000|2021-12-21 15:18:20|19447.15|19327.15|19446.13|19326.13|19447.65|19327.65|19446.13|19326.13|10
1640099910000|2021-12-21 15:18:30|19446.28|19326.28|19445.31|19325.31|19447.53|19327.53|19445.31|19325.31|10
1640099920000|2021-12-21 15:18:40|19445.35|19325.35|19444.99|19324.99|19445.82|19325.82|19444.57|19324.57|10
1640099930000|2021-12-21 15:18:50|19444.76|19324.76|19446.96|19326.96|19447.13|19327.13|19444.76|19324.76|10
1640099940000|2021-12-21 15:19:00|19446.94|19326.94|19447.63|19327.63|19447.85|19327.85|19446.76|19326.76|10
1640099950000|2021-12-21 15:19:10|19448.28|19328.28|19445.05|19325.05|19448.32|19328.32|19444.68|19324.68|10
1640099960000|2021-12-21 15:19:20|19445.04|19325.04|19445.75|19325.75|19446.15|19326.15|19445.04|19325.04|10
1640099970000|2021-12-21 15:19:30|19445.85|19325.85|19444.07|19324.07|19446.01|19326.01|19443.78|19323.78|9
1640099980000|2021-12-21 15:19:40|19443.93|19323.93|19444.76|19324.76|19444.76|19324.76|19443.75|19323.75|10
1640099990000|2021-12-21 15:19:50|19444.99|19324.99|19445.47|19325.47|19445.52|19325.52|19444.99|19324.99|9
1640100000000|2021-12-21 15:20:00|19445.73|19325.73|19446.99|19326.99|19446.99|19326.99|19445.73|19325.73|8
1640100010000|2021-12-21 15:20:10|19446.85|19326.85|19445.49|19325.49|19447.25|19327.25|19445.49|19325.49|8
1640100020000|2021-12-21 15:20:20|19445.51|19325.51|19444.01|19324.01|19445.51|19325.51|19443.83|19323.83|10
1640100030000|2021-12-21 15:20:30|19444.1|19324.1|19445.49|19325.49|19446.05|19326.05|19444.1|19324.1|9
1640100040000|2021-12-21 15:20:40|19445.02|19325.02|19445.82|19325.82|19446.16|19326.16|19445.02|19325.02|10
1640100050000|2021-12-21 15:20:50|19445.93|19325.93|19445.79|19325.79|19446.19|19326.19|19445.79|19325.79|10
1640100060000|2021-12-21 15:21:00|19446.29|19326.29|19446.6|19326.6|19447.65|19327.65|19446.29|19326.29|10
1640100070000|2021-12-21 15:21:10|19446.71|19326.71|19452.26|19332.26|19452.26|19332.26|19446.71|19326.71|10
1640100080000|2021-12-21 15:21:20|19451.98|19331.98|19457.29|19337.29|19457.29|19337.29|19451.95|19331.95|10
1640100090000|2021-12-21 15:21:30|19457.58|19337.58|19458.57|19338.57|19458.75|19338.75|19457.58|19337.58|10
1640100100000|2021-12-21 15:21:40|19458.63|19338.63|19460.87|19340.87|19460.87|19340.87|19458.57|19338.57|10
1640100110000|2021-12-21 15:21:50|19460.63|19340.63|19462.54|19342.54|19462.54|19342.54|19460.63|19340.63|9
1640100120000|2021-12-21 15:22:00|19462.91|19342.91|19462.9|19342.9|19464.05|19344.05|19462.9|19342.9|10
1640100130000|2021-12-21 15:22:10|19463.05|19343.05|19463.49|19343.49|19463.49|19343.49|19461.41|19341.41|9
1640100140000|2021-12-21 15:22:20|19463.95|19343.95|19464.27|19344.27|19464.67|19344.67|19463.95|19343.95|10
1640100150000|2021-12-21 15:22:30|19464|19344|19466.15|19346.15|19466.15|19346.15|19464|19344|9
1640100160000|2021-12-21 15:22:40|19466.34|19346.34|19467.83|19347.83|19467.83|19347.83|19466.34|19346.34|10
1640100170000|2021-12-21 15:22:50|19467.57|19347.57|19467.39|19347.39|19467.62|19347.62|19467.27|19347.27|6
1640100180000|2021-12-21 15:23:00|19467.27|19347.27|19463.71|19343.71|19467.27|19347.27|19463.71|19343.71|8
1640100190000|2021-12-21 15:23:10|19463.58|19343.58|19461.93|19341.93|19463.59|19343.59|19461.93|19341.93|10
1640100200000|2021-12-21 15:23:20|19462.51|19342.51|19460.13|19340.13|19462.51|19342.51|19460.13|19340.13|10
1640100210000|2021-12-21 15:23:30|19460.26|19340.26|19456.48|19336.48|19460.26|19340.26|19456.48|19336.48|10
1640100220000|2021-12-21 15:23:40|19455.89|19335.89|19448.98|19328.98|19455.89|19335.89|19448.98|19328.98|10
1640100230000|2021-12-21 15:23:50|19448.02|19328.02|19439.79|19319.79|19448.02|19328.02|19439.49|19319.49|10
1640100240000|2021-12-21 15:24:00|19440.25|19320.25|19441.26|19321.26|19441.73|19321.73|19439.84|19319.84|10
1640100250000|2021-12-21 15:24:10|19440.94|19320.94|19439.32|19319.32|19440.94|19320.94|19439.32|19319.32|10
1640100260000|2021-12-21 15:24:20|19439.4|19319.4|19440.4|19320.4|19440.4|19320.4|19439.4|19319.4|10
1640100270000|2021-12-21 15:24:30|19440.41|19320.41|19442.47|19322.47|19443.03|19323.03|19440.41|19320.41|10
1640100280000|2021-12-21 15:24:40|19442.34|19322.34|19442.93|19322.93|19442.93|19322.93|19442.12|19322.12|9
1640100290000|2021-12-21 15:24:50|19443.16|19323.16|19440.01|19320.01|19443.16|19323.16|19440.01|19320.01|10
1640100300000|2021-12-21 15:25:00|19439.95|19319.95|19437.86|19317.86|19440.01|19320.01|19437.69|19317.69|10
1640100310000|2021-12-21 15:25:10|19438.29|19318.29|19429.47|19309.47|19438.29|19318.29|19429.47|19309.47|10
1640100320000|2021-12-21 15:25:20|19429.68|19309.68|19423.69|19303.69|19429.68|19309.68|19423.69|19303.69|10
1640100330000|2021-12-21 15:25:30|19422.98|19302.98|19421.22|19301.22|19422.98|19302.98|19421.22|19301.22|10
1640100340000|2021-12-21 15:25:40|19421.04|19301.04|19417.31|19297.31|19421.79|19301.79|19417.19|19297.19|10
1640100350000|2021-12-21 15:25:50|19417.64|19297.64|19418.63|19298.63|19418.87|19298.87|19417.44|19297.44|9
1640100360000|2021-12-21 15:26:00|19418.67|19298.67|19419.11|19299.11|19419.11|19299.11|19417.8|19297.8|10
1640100370000|2021-12-21 15:26:10|19418.22|19298.22|19421.65|19301.65|19421.65|19301.65|19418.22|19298.22|10
1640100380000|2021-12-21 15:26:20|19421.59|19301.59|19414.95|19294.95|19421.59|19301.59|19414.95|19294.95|10
1640100390000|2021-12-21 15:26:30|19414.09|19294.09|19407.5|19287.5|19414.09|19294.09|19407.12|19287.12|10
1640100400000|2021-12-21 15:26:40|19407.21|19287.21|19402.22|19282.22|19407.21|19287.21|19401.86|19281.86|9
1640100410000|2021-12-21 15:26:50|19401.67|19281.67|19399.09|19279.09|19401.67|19281.67|19398.77|19278.77|10
1640100420000|2021-12-21 15:27:00|19399.04|19279.04|19399.43|19279.43|19399.43|19279.43|19398.52|19278.52|10
1640100430000|2021-12-21 15:27:10|19399.52|19279.52|19396.32|19276.32|19399.8|19279.8|19396.31|19276.31|10
1640100440000|2021-12-21 15:27:20|19396.26|19276.26|19393.9|19273.9|19396.57|19276.57|19393.9|19273.9|10
1640100450000|2021-12-21 15:27:30|19393.73|19273.73|19387.62|19267.62|19394.31|19274.31|19386.33|19266.33|10
1640100460000|2021-12-21 15:27:40|19388.14|19268.14|19388.24|19268.24|19389.87|19269.87|19388|19268|9
1640100470000|2021-12-21 15:27:50|19387.62|19267.62|19378.87|19258.87|19387.62|19267.62|19378.87|19258.87|10
1640100480000|2021-12-21 15:28:00|19377.72|19257.72|19377.96|19257.96|19377.96|19257.96|19375.48|19255.48|10
1640100490000|2021-12-21 15:28:10|19378.03|19258.03|19377.65|19257.65|19378.91|19258.91|19377.65|19257.65|10
1640100500000|2021-12-21 15:28:20|19378.11|19258.11|19375.5|19255.5|19378.65|19258.65|19375.5|19255.5|10
1640100510000|2021-12-21 15:28:30|19375|19255|19369.42|19249.42|19375.18|19255.18|19369.42|19249.42|10
1640100520000|2021-12-21 15:28:40|19368.94|19248.94|19365.82|19245.82|19369.05|19249.05|19365.82|19245.82|10
1640100530000|2021-12-21 15:28:50|19365.91|19245.91|19361.04|19241.04|19365.91|19245.91|19360.91|19240.91|10
1640100540000|2021-12-21 15:29:00|19360.92|19240.92|19360.78|19240.78|19360.92|19240.92|19358.13|19238.13|10
1640100550000|2021-12-21 15:29:10|19360.88|19240.88|19360.06|19240.06|19362.47|19242.47|19359.94|19239.94|10
1640100560000|2021-12-21 15:29:20|19360.49|19240.49|19356.81|19236.81|19360.54|19240.54|19356.81|19236.81|10
1640100570000|2021-12-21 15:29:30|19356.19|19236.19|19350.73|19230.73|19356.19|19236.19|19350.73|19230.73|10
1640100580000|2021-12-21 15:29:40|19350.98|19230.98|19351.8|19231.8|19352.33|19232.33|19349.66|19229.66|10
1640100590000|2021-12-21 15:29:50|19351.59|19231.59|19351.88|19231.88|19351.88|19231.88|19350.7|19230.7|9
1640100600000|2021-12-21 15:30:00|19351.69|19231.69|19350.02|19230.02|19352.05|19232.05|19350.02|19230.02|9
1640100610000|2021-12-21 15:30:10|19350.15|19230.15|19352.7|19232.7|19352.7|19232.7|19349.93|19229.93|10
1640100620000|2021-12-21 15:30:20|19352.97|19232.97|19351.49|19231.49|19354.24|19234.24|19351.49|19231.49|10
1640100630000|2021-12-21 15:30:30|19351.37|19231.37|19347.34|19227.34|19352.51|19232.51|19347.34|19227.34|10
1640100640000|2021-12-21 15:30:40|19346.61|19226.61|19344.23|19224.23|19347.13|19227.13|19344.23|19224.23|10
1640100650000|2021-12-21 15:30:50|19344.2|19224.2|19340.73|19220.73|19344.2|19224.2|19340.73|19220.73|10
1640100660000|2021-12-21 15:31:00|19340.53|19220.53|19333.79|19213.79|19340.86|19220.86|19333.5|19213.5|10
1640100670000|2021-12-21 15:31:10|19333.17|19213.17|19325.36|19205.36|19333.17|19213.17|19325.36|19205.36|10
1640100680000|2021-12-21 15:31:20|19324.67|19204.67|19322.55|19202.55|19325.27|19205.27|19322.55|19202.55|10
1640100690000|2021-12-21 15:31:30|19322.48|19202.48|19320.01|19200.01|19323.21|19203.21|19320.01|19200.01|10
1640100700000|2021-12-21 15:31:40|19319.12|19199.12|19316.26|19196.26|19319.12|19199.12|19316.13|19196.13|10
1640100710000|2021-12-21 15:31:50|19316.23|19196.23|19314.88|19194.88|19316.5|19196.5|19314.77|19194.77|10
1640100720000|2021-12-21 15:32:00|19315.25|19195.25|19315.51|19195.51|19315.96|19195.96|19315.25|19195.25|9
1640100730000|2021-12-21 15:32:10|19316.16|19196.16|19317.16|19197.16|19317.16|19197.16|19315.87|19195.87|9
1640100740000|2021-12-21 15:32:20|19317.33|19197.33|19320.39|19200.39|19320.39|19200.39|19314.62|19194.62|10
1640100750000|2021-12-21 15:32:30|19321.24|19201.24|19327.27|19207.27|19327.27|19207.27|19321.24|19201.24|10
1640100760000|2021-12-21 15:32:40|19327.86|19207.86|19328.73|19208.73|19328.73|19208.73|19327.22|19207.22|10
1640100770000|2021-12-21 15:32:50|19328.71|19208.71|19331.39|19211.39|19331.54|19211.54|19328.6|19208.6|10
1640100780000|2021-12-21 15:33:00|19331.55|19211.55|19330.39|19210.39|19331.86|19211.86|19330.39|19210.39|10
1640100790000|2021-12-21 15:33:10|19330.04|19210.04|19322.36|19202.36|19330.05|19210.05|19322.36|19202.36|10
1640100800000|2021-12-21 15:33:20|19322.75|19202.75|19320.94|19200.94|19323.92|19203.92|19320.94|19200.94|10
1640100810000|2021-12-21 15:33:30|19321.43|19201.43|19313.09|19193.09|19321.43|19201.43|19313.09|19193.09|10
1640100820000|2021-12-21 15:33:40|19312.56|19192.56|19309.15|19189.15|19312.56|19192.56|19309.15|19189.15|10
1640100830000|2021-12-21 15:33:50|19308.85|19188.85|19308.01|19188.01|19308.85|19188.85|19307.96|19187.96|10
1640100840000|2021-12-21 15:34:00|19308.08|19188.08|19300.98|19180.98|19308.08|19188.08|19300.98|19180.98|10
1640100850000|2021-12-21 15:34:10|19298.6|19178.6|19295.65|19175.65|19299|19179|19295.38|19175.38|10
1640100860000|2021-12-21 15:34:20|19294.59|19174.59|19297.51|19177.51|19298.17|19178.17|19294.59|19174.59|10
1640100870000|2021-12-21 15:34:30|19298.06|19178.06|19299.22|19179.22|19299.7|19179.7|19297.58|19177.58|10
1640100880000|2021-12-21 15:34:40|19299.17|19179.17|19297.91|19177.91|19299.17|19179.17|19297.29|19177.29|10
1640100890000|2021-12-21 15:34:50|19297.58|19177.58|19288.69|19168.69|19297.58|19177.58|19288.69|19168.69|10
1640100900000|2021-12-21 15:35:00|19286.91|19166.91|19280.26|19160.26|19286.91|19166.91|19280.26|19160.26|9
1640100910000|2021-12-21 15:35:10|19279.78|19159.78|19275.89|19155.89|19279.78|19159.78|19275.59|19155.59|10
1640100920000|2021-12-21 15:35:20|19275.58|19155.58|19279.31|19159.31|19279.31|19159.31|19275.58|19155.58|10
1640100930000|2021-12-21 15:35:30|19279.15|19159.15|19278.45|19158.45|19279.15|19159.15|19277.78|19157.78|10
1640100940000|2021-12-21 15:35:40|19277.93|19157.93|19282.7|19162.7|19283.36|19163.36|19277.42|19157.42|10
1640100950000|2021-12-21 15:35:50|19283.15|19163.15|19282.57|19162.57|19283.29|19163.29|19281.11|19161.11|9
1640100960000|2021-12-21 15:36:00|19283.23|19163.23|19283.09|19163.09|19283.23|19163.23|19281.51|19161.51|10
1640100970000|2021-12-21 15:36:10|19283.02|19163.02|19287.78|19167.78|19287.78|19167.78|19283.02|19163.02|9
1640100980000|2021-12-21 15:36:20|19288.24|19168.24|19289.52|19169.52|19289.71|19169.71|19288.24|19168.24|9
1640100990000|2021-12-21 15:36:30|19289.63|19169.63|19291.9|19171.9|19291.9|19171.9|19289.1|19169.1|10
1640101000000|2021-12-21 15:36:40|19291.98|19171.98|19292.72|19172.72|19293.18|19173.18|19291.9|19171.9|10
1640101010000|2021-12-21 15:36:50|19292.3|19172.3|19294.96|19174.96|19294.96|19174.96|19292.3|19172.3|10
1640101020000|2021-12-21 15:37:00|19294.85|19174.85|19295.38|19175.38|19295.39|19175.39|19294.35|19174.35|10
1640101030000|2021-12-21 15:37:10|19294.56|19174.56|19292.31|19172.31|19294.56|19174.56|19292.03|19172.03|10
1640101040000|2021-12-21 15:37:20|19292.37|19172.37|19290.27|19170.27|19292.77|19172.77|19290.27|19170.27|10
1640101050000|2021-12-21 15:37:30|19290.67|19170.67|19258.93|19138.93|19290.67|19170.67|19258.93|19138.93|10
1640101060000|2021-12-21 15:37:40|19258.68|19138.68|19258.07|19138.07|19260.23|19140.23|19258.07|19138.07|10
1640101070000|2021-12-21 15:37:50|19258.28|19138.28|19257.17|19137.17|19258.37|19138.37|19256.36|19136.36|10
1640101080000|2021-12-21 15:38:00|19257.43|19137.43|19254.72|19134.72|19257.6|19137.6|19254.27|19134.27|10
1640101090000|2021-12-21 15:38:10|19255.13|19135.13|19256.03|19136.03|19256.52|19136.52|19255.12|19135.12|10
1640101100000|2021-12-21 15:38:20|19255.83|19135.83|19255.48|19135.48|19256.26|19136.26|19254.27|19134.27|10
1640101110000|2021-12-21 15:38:30|19254.5|19134.5|19259.92|19139.92|19259.92|19139.92|19254.29|19134.29|10
1640101120000|2021-12-21 15:38:40|19259.96|19139.96|19262.82|19142.82|19263.09|19143.09|19259.96|19139.96|10
1640101130000|2021-12-21 15:38:50|19263.57|19143.57|19266.34|19146.34|19266.6|19146.6|19263.57|19143.57|10
1640101140000|2021-12-21 15:39:00|19266.56|19146.56|19265.17|19145.17|19266.56|19146.56|19263.71|19143.71|10
1640101150000|2021-12-21 15:39:10|19264.58|19144.58|19264.72|19144.72|19265.4|19145.4|19263.99|19143.99|10
1640101160000|2021-12-21 15:39:20|19264.76|19144.76|19260.65|19140.65|19264.76|19144.76|19260.52|19140.52|10
1640101170000|2021-12-21 15:39:30|19261.81|19141.81|19263.22|19143.22|19263.25|19143.25|19261.33|19141.33|10
1640101180000|2021-12-21 15:39:40|19263.83|19143.83|19268.02|19148.02|19268.04|19148.04|19263.58|19143.58|10
1640101190000|2021-12-21 15:39:50|19269.05|19149.05|19272.08|19152.08|19272.08|19152.08|19269.05|19149.05|10
1640101200000|2021-12-21 15:40:00|19272.04|19152.04|19275.14|19155.14|19275.14|19155.14|19272.04|19152.04|10
1640101210000|2021-12-21 15:40:10|19275.2|19155.2|19276.07|19156.07|19277.09|19157.09|19275.2|19155.2|10
1640101220000|2021-12-21 15:40:20|19276.02|19156.02|19275.95|19155.95|19276.05|19156.05|19275.27|19155.27|10
1640101230000|2021-12-21 15:40:30|19276.33|19156.33|19278.16|19158.16|19278.36|19158.36|19276.03|19156.03|10
1640101240000|2021-12-21 15:40:40|19277.89|19157.89|19279.31|19159.31|19279.31|19159.31|19277.13|19157.13|10
1640101250000|2021-12-21 15:40:50|19279.63|19159.63|19286.02|19166.02|19286.02|19166.02|19279.63|19159.63|10
1640101260000|2021-12-21 15:41:00|19285.59|19165.59|19288.07|19168.07|19288.07|19168.07|19285.59|19165.59|10
1640101270000|2021-12-21 15:41:10|19288.35|19168.35|19291.06|19171.06|19291.06|19171.06|19288.35|19168.35|10
1640101280000|2021-12-21 15:41:20|19290.76|19170.76|19290.28|19170.28|19291.79|19171.79|19290.28|19170.28|10
1640101290000|2021-12-21 15:41:30|19290.08|19170.08|19291.85|19171.85|19291.85|19171.85|19290.08|19170.08|10
1640101300000|2021-12-21 15:41:40|19291.72|19171.72|19292.87|19172.87|19292.87|19172.87|19291.68|19171.68|10
1640101310000|2021-12-21 15:41:50|19292.73|19172.73|19296.64|19176.64|19296.64|19176.64|19292.41|19172.41|10
1640101320000|2021-12-21 15:42:00|19298.58|19178.58|19299.69|19179.69|19299.69|19179.69|19298.58|19178.58|9
1640101330000|2021-12-21 15:42:10|19300.12|19180.12|19300.53|19180.53|19301.6|19181.6|19300.12|19180.12|9
1640101340000|2021-12-21 15:42:20|19300.73|19180.73|19302.34|19182.34|19302.59|19182.59|19300.39|19180.39|10
1640101350000|2021-12-21 15:42:30|19302.23|19182.23|19306.28|19186.28|19306.28|19186.28|19302.23|19182.23|10
1640101360000|2021-12-21 15:42:40|19306.89|19186.89|19318.16|19198.16|19318.16|19198.16|19306.89|19186.89|10
1640101370000|2021-12-21 15:42:50|19318.76|19198.76|19319.07|19199.07|19319.76|19199.76|19318.62|19198.62|10
1640101380000|2021-12-21 15:43:00|19319.88|19199.88|19320.93|19200.93|19320.93|19200.93|19318.67|19198.67|10
1640101390000|2021-12-21 15:43:10|19320.35|19200.35|19320.4|19200.4|19320.9|19200.9|19320.01|19200.01|10
1640101400000|2021-12-21 15:43:20|19320.48|19200.48|19320.58|19200.58|19320.58|19200.58|19319.36|19199.36|8
1640101410000|2021-12-21 15:43:30|19321.39|19201.39|19322.18|19202.18|19322.29|19202.29|19321.39|19201.39|9
1640101420000|2021-12-21 15:43:40|19322.78|19202.78|19326|19206|19326|19206|19322.51|19202.51|9
1640101430000|2021-12-21 15:43:50|19327.07|19207.07|19331.2|19211.2|19331.37|19211.37|19327.07|19207.07|10
1640101440000|2021-12-21 15:44:00|19331.08|19211.08|19327.71|19207.71|19331.16|19211.16|19327.71|19207.71|8
1640101450000|2021-12-21 15:44:10|19327.61|19207.61|19326.73|19206.73|19327.76|19207.76|19326.42|19206.42|10
1640101460000|2021-12-21 15:44:20|19326.23|19206.23|19314.37|19194.37|19326.23|19206.23|19314.04|19194.04|10
1640101470000|2021-12-21 15:44:30|19312.73|19192.73|19312.34|19192.34|19313.18|19193.18|19311.27|19191.27|10
1640101480000|2021-12-21 15:44:40|19311.5|19191.5|19304.99|19184.99|19311.52|19191.52|19304.99|19184.99|10
1640101490000|2021-12-21 15:44:50|19304.54|19184.54|19304.31|19184.31|19305.3|19185.3|19303.29|19183.29|10
1640101500000|2021-12-21 15:45:00|19303.88|19183.88|19301.26|19181.26|19304.14|19184.14|19301.26|19181.26|10
1640101510000|2021-12-21 15:45:10|19301.14|19181.14|19298.18|19178.18|19301.14|19181.14|19298.18|19178.18|10
1640101520000|2021-12-21 15:45:20|19297.88|19177.88|19292.64|19172.64|19297.88|19177.88|19292.64|19172.64|10
1640101530000|2021-12-21 15:45:30|19292.79|19172.79|19292.26|19172.26|19292.79|19172.79|19291.66|19171.66|10
1640101540000|2021-12-21 15:45:40|19292.48|19172.48|19292.4|19172.4|19292.79|19172.79|19291.8|19171.8|10
1640101550000|2021-12-21 15:45:50|19292.76|19172.76|19293.65|19173.65|19293.72|19173.72|19292.47|19172.47|10
1640101560000|2021-12-21 15:46:00|19293.92|19173.92|19298.65|19178.65|19299.01|19179.01|19293.92|19173.92|9
1640101570000|2021-12-21 15:46:10|19298.44|19178.44|19302.68|19182.68|19302.68|19182.68|19297.75|19177.75|10
1640101580000|2021-12-21 15:46:20|19302.22|19182.22|19312.86|19192.86|19312.86|19192.86|19302.22|19182.22|10
1640101590000|2021-12-21 15:46:30|19313.09|19193.09|19319.28|19199.28|19319.28|19199.28|19313.09|19193.09|10
1640101600000|2021-12-21 15:46:40|19319.59|19199.59|19322.77|19202.77|19322.77|19202.77|19319.59|19199.59|9
1640101610000|2021-12-21 15:46:50|19323.51|19203.51|19324.35|19204.35|19324.9|19204.9|19323.25|19203.25|10
1640101620000|2021-12-21 15:47:00|19323.94|19203.94|19326.71|19206.71|19326.78|19206.78|19323.94|19203.94|9
1640101630000|2021-12-21 15:47:10|19326.89|19206.89|19328.26|19208.26|19328.44|19208.44|19326.62|19206.62|10
1640101640000|2021-12-21 15:47:20|19328.33|19208.33|19326.53|19206.53|19328.33|19208.33|19326.53|19206.53|10
1640101650000|2021-12-21 15:47:30|19326.12|19206.12|19327.31|19207.31|19327.31|19207.31|19325.28|19205.28|10
1640101660000|2021-12-21 15:47:40|19327.6|19207.6|19330.49|19210.49|19330.49|19210.49|19327.6|19207.6|10
1640101670000|2021-12-21 15:47:50|19330.96|19210.96|19331.84|19211.84|19331.84|19211.84|19330.96|19210.96|8
1640101680000|2021-12-21 15:48:00|19331.92|19211.92|19333.19|19213.19|19333.57|19213.57|19331.92|19211.92|9
1640101690000|2021-12-21 15:48:10|19334.26|19214.26|19333.02|19213.02|19335.11|19215.11|19333.02|19213.02|10
1640101700000|2021-12-21 15:48:20|19333.12|19213.12|19328.27|19208.27|19333.12|19213.12|19328.06|19208.06|10
1640101710000|2021-12-21 15:48:30|19327.73|19207.73|19325.98|19205.98|19327.73|19207.73|19325.88|19205.88|10
1640101720000|2021-12-21 15:48:40|19325.99|19205.99|19326.62|19206.62|19326.62|19206.62|19325.99|19205.99|10
1640101730000|2021-12-21 15:48:50|19326.71|19206.71|19328.77|19208.77|19328.77|19208.77|19326.71|19206.71|10
1640101740000|2021-12-21 15:49:00|19329.57|19209.57|19331.16|19211.16|19331.16|19211.16|19329.54|19209.54|10
1640101750000|2021-12-21 15:49:10|19330.83|19210.83|19331.27|19211.27|19331.77|19211.77|19330.83|19210.83|10
1640101760000|2021-12-21 15:49:20|19331.36|19211.36|19327.06|19207.06|19331.36|19211.36|19327.06|19207.06|10
1640101770000|2021-12-21 15:49:30|19326.59|19206.59|19323.13|19203.13|19326.59|19206.59|19323.13|19203.13|10
1640101780000|2021-12-21 15:49:40|19321.07|19201.07|19319.28|19199.28|19321.07|19201.07|19319.28|19199.28|10
1640101790000|2021-12-21 15:49:50|19319.22|19199.22|19317.47|19197.47|19319.22|19199.22|19317.47|19197.47|10
1640101800000|2021-12-21 15:50:00|19317.35|19197.35|19318.89|19198.89|19318.95|19198.95|19316.73|19196.73|9
1640101810000|2021-12-21 15:50:10|19319.53|19199.53|19324.23|19204.23|19324.23|19204.23|19319.53|19199.53|10
1640101820000|2021-12-21 15:50:20|19325.08|19205.08|19329.22|19209.22|19329.22|19209.22|19324.68|19204.68|10
1640101830000|2021-12-21 15:50:30|19329.3|19209.3|19336.69|19216.69|19336.69|19216.69|19329.3|19209.3|10
1640101840000|2021-12-21 15:50:40|19336.52|19216.52|19337.76|19217.76|19337.76|19217.76|19336.16|19216.16|10
1640101850000|2021-12-21 15:50:50|19337.63|19217.63|19339.37|19219.37|19339.37|19219.37|19337.63|19217.63|10
1640101860000|2021-12-21 15:51:00|19339.29|19219.29|19339.69|19219.69|19339.95|19219.95|19338.41|19218.41|10
1640101870000|2021-12-21 15:51:10|19339.53|19219.53|19340.52|19220.52|19340.57|19220.57|19339.11|19219.11|10
1640101880000|2021-12-21 15:51:20|19339.58|19219.58|19340.91|19220.91|19340.91|19220.91|19339.52|19219.52|10
1640101890000|2021-12-21 15:51:30|19340.1|19220.1|19343.5|19223.5|19343.5|19223.5|19340.05|19220.05|10
1640101900000|2021-12-21 15:51:40|19343.11|19223.11|19343.91|19223.91|19344.82|19224.82|19343.11|19223.11|9
1640101910000|2021-12-21 15:51:50|19343.7|19223.7|19342.6|19222.6|19343.83|19223.83|19342.6|19222.6|10
1640101920000|2021-12-21 15:52:00|19342.34|19222.34|19343.17|19223.17|19343.19|19223.19|19342.34|19222.34|10
1640101930000|2021-12-21 15:52:10|19343|19223|19339.57|19219.57|19343|19223|19339.57|19219.57|10
1640101940000|2021-12-21 15:52:20|19338.63|19218.63|19335.54|19215.54|19338.63|19218.63|19333.29|19213.29|10
1640101950000|2021-12-21 15:52:30|19335.22|19215.22|19337.61|19217.61|19337.61|19217.61|19335.22|19215.22|10
1640101960000|2021-12-21 15:52:40|19338.26|19218.26|19341.26|19221.26|19341.26|19221.26|19338.26|19218.26|10
1640101970000|2021-12-21 15:52:50|19341.64|19221.64|19345.05|19225.05|19345.05|19225.05|19341.64|19221.64|10
1640101980000|2021-12-21 15:53:00|19345.01|19225.01|19346.68|19226.68|19346.73|19226.73|19345.01|19225.01|10
1640101990000|2021-12-21 15:53:10|19346.31|19226.31|19345.39|19225.39|19346.61|19226.61|19345.06|19225.06|10
1640102000000|2021-12-21 15:53:20|19345.24|19225.24|19345.41|19225.41|19345.41|19225.41|19344.44|19224.44|10
1640102010000|2021-12-21 15:53:30|19345.6|19225.6|19347.35|19227.35|19347.78|19227.78|19345.6|19225.6|9
1640102020000|2021-12-21 15:53:40|19347.96|19227.96|19351.49|19231.49|19351.49|19231.49|19347.96|19227.96|10
1640102030000|2021-12-21 15:53:50|19351.84|19231.84|19349.73|19229.73|19352.87|19232.87|19349.73|19229.73|10
1640102040000|2021-12-21 15:54:00|19349.9|19229.9|19344.3|19224.3|19349.9|19229.9|19344.3|19224.3|10
1640102050000|2021-12-21 15:54:10|19343.87|19223.87|19345.48|19225.48|19345.66|19225.66|19343.56|19223.56|10
1640102060000|2021-12-21 15:54:20|19345.32|19225.32|19344.71|19224.71|19345.32|19225.32|19344.52|19224.52|10
1640102070000|2021-12-21 15:54:30|19345.17|19225.17|19345.81|19225.81|19346.13|19226.13|19345|19225|9
1640102080000|2021-12-21 15:54:40|19345.92|19225.92|19346.44|19226.44|19347.65|19227.65|19345.92|19225.92|9
1640102090000|2021-12-21 15:54:50|19346.08|19226.08|19344.65|19224.65|19346.08|19226.08|19344.61|19224.61|10
1640102100000|2021-12-21 15:55:00|19344.16|19224.16|19340.44|19220.44|19344.16|19224.16|19340.44|19220.44|10
1640102110000|2021-12-21 15:55:10|19340.99|19220.99|19341.58|19221.58|19341.84|19221.84|19340.08|19220.08|9
1640102120000|2021-12-21 15:55:20|19341.63|19221.63|19342.51|19222.51|19342.78|19222.78|19341.57|19221.57|10
1640102130000|2021-12-21 15:55:30|19342.84|19222.84|19341.46|19221.46|19343.25|19223.25|19341.46|19221.46|10
1640102140000|2021-12-21 15:55:40|19341.45|19221.45|19336.72|19216.72|19341.45|19221.45|19336.5|19216.5|10
1640102150000|2021-12-21 15:55:50|19336.29|19216.29|19332.71|19212.71|19336.29|19216.29|19332.35|19212.35|10
1640102160000|2021-12-21 15:56:00|19332.67|19212.67|19328.6|19208.6|19332.97|19212.97|19328.6|19208.6|10
1640102170000|2021-12-21 15:56:10|19327.25|19207.25|19327.66|19207.66|19328.25|19208.25|19326.97|19206.97|10
1640102180000|2021-12-21 15:56:20|19327.09|19207.09|19324.82|19204.82|19327.28|19207.28|19324.66|19204.66|10
1640102190000|2021-12-21 15:56:30|19324.93|19204.93|19327.32|19207.32|19327.32|19207.32|19324.93|19204.93|10
1640102200000|2021-12-21 15:56:40|19327.37|19207.37|19330.03|19210.03|19330.03|19210.03|19327.37|19207.37|10
1640102210000|2021-12-21 15:56:50|19329.75|19209.75|19332.48|19212.48|19332.48|19212.48|19329.75|19209.75|10
1640102220000|2021-12-21 15:57:00|19332.4|19212.4|19333.16|19213.16|19333.27|19213.27|19332.4|19212.4|9
1640102230000|2021-12-21 15:57:10|19333.32|19213.32|19336.77|19216.77|19336.77|19216.77|19333.32|19213.32|10
1640102240000|2021-12-21 15:57:20|19336.88|19216.88|19336.32|19216.32|19337.21|19217.21|19336.01|19216.01|9
1640102250000|2021-12-21 15:57:30|19336.08|19216.08|19337.93|19217.93|19337.93|19217.93|19335.89|19215.89|9
1640102260000|2021-12-21 15:57:40|19337.99|19217.99|19339.47|19219.47|19340.25|19220.25|19337.99|19217.99|10
1640102270000|2021-12-21 15:57:50|19339.29|19219.29|19338.98|19218.98|19339.42|19219.42|19338.78|19218.78|10
1640102280000|2021-12-21 15:58:00|19338.49|19218.49|19336.84|19216.84|19338.49|19218.49|19336.84|19216.84|10
1640102290000|2021-12-21 15:58:10|19335.49|19215.49|19333.14|19213.14|19335.57|19215.57|19333.14|19213.14|9
1640102300000|2021-12-21 15:58:20|19333.18|19213.18|19331.83|19211.83|19333.18|19213.18|19331.83|19211.83|8
1640102310000|2021-12-21 15:58:30|19331.81|19211.81|19332.78|19212.78|19332.82|19212.82|19331.73|19211.73|9
1640102320000|2021-12-21 15:58:40|19332.94|19212.94|19324.34|19204.34|19332.94|19212.94|19324.34|19204.34|10
1640102330000|2021-12-21 15:58:50|19324.08|19204.08|19321.78|19201.78|19324.08|19204.08|19321.29|19201.29|10
1640102340000|2021-12-21 15:59:00|19321.1|19201.1|19323.02|19203.02|19323.02|19203.02|19320.62|19200.62|10
1640102350000|2021-12-21 15:59:10|19322.58|19202.58|19324.02|19204.02|19324.13|19204.13|19322.58|19202.58|10
1640102360000|2021-12-21 15:59:20|19323.89|19203.89|19320.27|19200.27|19323.89|19203.89|19320.27|19200.27|10
1640102370000|2021-12-21 15:59:30|19320.03|19200.03|19320.23|19200.23|19320.23|19200.23|19319.43|19199.43|10
1640102380000|2021-12-21 15:59:40|19320.24|19200.24|19318.5|19198.5|19320.24|19200.24|19318.2|19198.2|9
1640102390000|2021-12-21 15:59:50|19318.51|19198.51|19321.47|19201.47|19321.47|19201.47|19318.51|19198.51|10
1640102400000|2021-12-21 16:00:00|19321.69|19201.69|19321.03|19201.03|19321.86|19201.86|19320.92|19200.92|9
1640102410000|2021-12-21 16:00:10|19320.97|19200.97|19320.85|19200.85|19322.02|19202.02|19320.85|19200.85|10
1640102420000|2021-12-21 16:00:20|19320.27|19200.27|19315.95|19195.95|19320.27|19200.27|19315.95|19195.95|10
1640102430000|2021-12-21 16:00:30|19314.85|19194.85|19307.73|19187.73|19314.85|19194.85|19307.73|19187.73|10
1640102440000|2021-12-21 16:00:40|19307.88|19187.88|19305.93|19185.93|19307.88|19187.88|19305.93|19185.93|10
1640102450000|2021-12-21 16:00:50|19306.31|19186.31|19306.33|19186.33|19306.88|19186.88|19305.73|19185.73|10
1640102460000|2021-12-21 16:01:00|19306.02|19186.02|19306.8|19186.8|19307.26|19187.26|19305.91|19185.91|10
1640102470000|2021-12-21 16:01:10|19306.78|19186.78|19306.04|19186.04|19306.78|19186.78|19305.54|19185.54|10
1640102480000|2021-12-21 16:01:20|19305.68|19185.68|19304.87|19184.87|19305.9|19185.9|19304.87|19184.87|10
1640102490000|2021-12-21 16:01:30|19304.88|19184.88|19304.17|19184.17|19304.88|19184.88|19303.85|19183.85|10
1640102500000|2021-12-21 16:01:40|19305.69|19185.69|19310.87|19190.87|19310.87|19190.87|19305.69|19185.69|10
1640102510000|2021-12-21 16:01:50|19311.03|19191.03|19314.4|19194.4|19314.97|19194.97|19311.03|19191.03|9
1640102520000|2021-12-21 16:02:00|19314.62|19194.62|19317.64|19197.64|19317.64|19197.64|19314.47|19194.47|10
1640102530000|2021-12-21 16:02:10|19318.09|19198.09|19321.73|19201.73|19321.73|19201.73|19317.82|19197.82|10
1640102540000|2021-12-21 16:02:20|19322.48|19202.48|19322.95|19202.95|19323.39|19203.39|19321.92|19201.92|9
1640102550000|2021-12-21 16:02:30|19324.14|19204.14|19323.99|19203.99|19325.02|19205.02|19323.99|19203.99|10
1640102560000|2021-12-21 16:02:40|19323.72|19203.72|19326.92|19206.92|19326.92|19206.92|19323.72|19203.72|10
1640102570000|2021-12-21 16:02:50|19327.18|19207.18|19328.79|19208.79|19329.18|19209.18|19327.18|19207.18|10
1640102580000|2021-12-21 16:03:00|19328.8|19208.8|19328.65|19208.65|19329.37|19209.37|19328.41|19208.41|10
1640102590000|2021-12-21 16:03:10|19329.4|19209.4|19332.62|19212.62|19332.62|19212.62|19329.4|19209.4|10
1640102600000|2021-12-21 16:03:20|19333.21|19213.21|19339.14|19219.14|19339.14|19219.14|19333.21|19213.21|10
1640102610000|2021-12-21 16:03:30|19339.75|19219.75|19338.85|19218.85|19340.23|19220.23|19338.85|19218.85|10
1640102620000|2021-12-21 16:03:40|19338.68|19218.68|19333.69|19213.69|19339.21|19219.21|19333.69|19213.69|10
1640102630000|2021-12-21 16:03:50|19333.07|19213.07|19327.98|19207.98|19333.07|19213.07|19327.98|19207.98|10
1640102640000|2021-12-21 16:04:00|19327.91|19207.91|19321.71|19201.71|19327.91|19207.91|19321.69|19201.69|10
1640102650000|2021-12-21 16:04:10|19321.46|19201.46|19321.1|19201.1|19321.46|19201.46|19319.85|19199.85|10
1640102660000|2021-12-21 16:04:20|19321.5|19201.5|19322.97|19202.97|19322.97|19202.97|19321.14|19201.14|10
1640102670000|2021-12-21 16:04:30|19323.97|19203.97|19326.44|19206.44|19326.57|19206.57|19323.97|19203.97|9
1640102680000|2021-12-21 16:04:40|19326.81|19206.81|19330.96|19210.96|19330.96|19210.96|19326.81|19206.81|10
1640102690000|2021-12-21 16:04:50|19331.24|19211.24|19334.3|19214.3|19334.3|19214.3|19331.24|19211.24|10
1640102700000|2021-12-21 16:05:00|19335.12|19215.12|19337.62|19217.62|19337.62|19217.62|19335.12|19215.12|9
1640102710000|2021-12-21 16:05:10|19338.69|19218.69|19343.31|19223.31|19343.31|19223.31|19338.69|19218.69|10
1640102720000|2021-12-21 16:05:20|19342.61|19222.61|19345.23|19225.23|19345.23|19225.23|19342.61|19222.61|10
1640102730000|2021-12-21 16:05:30|19346.27|19226.27|19347.86|19227.86|19348.11|19228.11|19346.27|19226.27|10
1640102740000|2021-12-21 16:05:40|19348.26|19228.26|19349.57|19229.57|19349.57|19229.57|19347.49|19227.49|10
1640102750000|2021-12-21 16:05:50|19349.89|19229.89|19351.78|19231.78|19352.1|19232.1|19349.89|19229.89|10
1640102760000|2021-12-21 16:06:00|19351.6|19231.6|19352.08|19232.08|19352.08|19232.08|19351.6|19231.6|9
1640102770000|2021-12-21 16:06:10|19352.36|19232.36|19353.89|19233.89|19354.14|19234.14|19352.36|19232.36|10
1640102780000|2021-12-21 16:06:20|19354.51|19234.51|19358.03|19238.03|19358.18|19238.18|19354.51|19234.51|10
1640102790000|2021-12-21 16:06:30|19359.6|19239.6|19363.4|19243.4|19363.59|19243.59|19359.6|19239.6|10
1640102800000|2021-12-21 16:06:40|19363.14|19243.14|19362.3|19242.3|19363.52|19243.52|19361.94|19241.94|10
1640102810000|2021-12-21 16:06:50|19362.11|19242.11|19361.56|19241.56|19362.11|19242.11|19360.69|19240.69|9
1640102820000|2021-12-21 16:07:00|19361.94|19241.94|19361.19|19241.19|19361.94|19241.94|19360.11|19240.11|10
1640102830000|2021-12-21 16:07:10|19360.5|19240.5|19362.68|19242.68|19363.29|19243.29|19360.26|19240.26|10
1640102840000|2021-12-21 16:07:20|19363.35|19243.35|19363.78|19243.78|19363.96|19243.96|19362.43|19242.43|10
1640102850000|2021-12-21 16:07:30|19364.81|19244.81|19365.93|19245.93|19365.93|19245.93|19364.2|19244.2|10
1640102860000|2021-12-21 16:07:40|19367.66|19247.66|19374.62|19254.62|19374.62|19254.62|19367.66|19247.66|10
1640102870000|2021-12-21 16:07:50|19375.2|19255.2|19382.46|19262.46|19382.46|19262.46|19375.2|19255.2|10
1640102880000|2021-12-21 16:08:00|19382.98|19262.98|19385.52|19265.52|19385.52|19265.52|19382.93|19262.93|10
1640102890000|2021-12-21 16:08:10|19385.59|19265.59|19387.38|19267.38|19387.38|19267.38|19385.59|19265.59|10
1640102900000|2021-12-21 16:08:20|19387.58|19267.58|19388.64|19268.64|19389.12|19269.12|19387.58|19267.58|10
1640102910000|2021-12-21 16:08:30|19388.62|19268.62|19391.8|19271.8|19391.8|19271.8|19388.62|19268.62|10
1640102920000|2021-12-21 16:08:40|19391.54|19271.54|19391.19|19271.19|19392.24|19272.24|19391.17|19271.17|10
1640102930000|2021-12-21 16:08:50|19391.14|19271.14|19392.22|19272.22|19392.22|19272.22|19390.8|19270.8|10
1640102940000|2021-12-21 16:09:00|19392.09|19272.09|19395.94|19275.94|19395.94|19275.94|19392.09|19272.09|10
1640102950000|2021-12-21 16:09:10|19395.88|19275.88|19396.61|19276.61|19396.7|19276.7|19395.88|19275.88|9
1640102960000|2021-12-21 16:09:20|19397.22|19277.22|19400.27|19280.27|19400.27|19280.27|19397.22|19277.22|10
1640102970000|2021-12-21 16:09:30|19401.29|19281.29|19405.87|19285.87|19406.07|19286.07|19401.29|19281.29|10
1640102980000|2021-12-21 16:09:40|19409.37|19289.37|19411.44|19291.44|19411.44|19291.44|19409.37|19289.37|10
1640102990000|2021-12-21 16:09:50|19411.56|19291.56|19417.36|19297.36|19417.52|19297.52|19411.56|19291.56|10
1640103000000|2021-12-21 16:10:00|19417.71|19297.71|19417.72|19297.72|19417.99|19297.99|19417.04|19297.04|10
1640103010000|2021-12-21 16:10:10|19418.62|19298.62|19419.09|19299.09|19420|19300|19418.62|19298.62|10
1640103020000|2021-12-21 16:10:20|19418.58|19298.58|19413.13|19293.13|19418.58|19298.58|19413.02|19293.02|10
1640103030000|2021-12-21 16:10:30|19412.69|19292.69|19411.05|19291.05|19412.9|19292.9|19411.05|19291.05|10
1640103040000|2021-12-21 16:10:40|19411.09|19291.09|19409.04|19289.04|19411.09|19291.09|19409.04|19289.04|10
1640103050000|2021-12-21 16:10:50|19408.26|19288.26|19409.76|19289.76|19409.76|19289.76|19407.19|19287.19|10
1640103060000|2021-12-21 16:11:00|19410.9|19290.9|19410.65|19290.65|19411.02|19291.02|19409.64|19289.64|10
1640103070000|2021-12-21 16:11:10|19412.79|19292.79|19413.67|19293.67|19414|19294|19412.72|19292.72|10
1640103080000|2021-12-21 16:11:20|19413.35|19293.35|19413.48|19293.48|19413.82|19293.82|19412.83|19292.83|10
1640103090000|2021-12-21 16:11:30|19413.77|19293.77|19415.76|19295.76|19415.76|19295.76|19413.45|19293.45|10
1640103100000|2021-12-21 16:11:40|19415.91|19295.91|19417.56|19297.56|19417.82|19297.82|19415.91|19295.91|10
1640103110000|2021-12-21 16:11:50|19418.13|19298.13|19418.41|19298.41|19419.77|19299.77|19418.13|19298.13|10
1640103120000|2021-12-21 16:12:00|19418.65|19298.65|19418.94|19298.94|19420.35|19300.35|19418.49|19298.49|10
1640103130000|2021-12-21 16:12:10|19419.2|19299.2|19420.14|19300.14|19420.14|19300.14|19419.2|19299.2|9
1640103140000|2021-12-21 16:12:20|19420.78|19300.78|19419.97|19299.97|19421|19301|19419.8|19299.8|9
1640103150000|2021-12-21 16:12:30|19420.08|19300.08|19420.6|19300.6|19420.79|19300.79|19420.08|19300.08|10
1640103160000|2021-12-21 16:12:40|19420.72|19300.72|19422.25|19302.25|19422.25|19302.25|19419.85|19299.85|10
1640103170000|2021-12-21 16:12:50|19423.18|19303.18|19426.39|19306.39|19426.39|19306.39|19422.89|19302.89|10
1640103180000|2021-12-21 16:13:00|19427.72|19307.72|19430.78|19310.78|19430.78|19310.78|19427.23|19307.23|10
1640103190000|2021-12-21 16:13:10|19430.74|19310.74|19432.59|19312.59|19433.48|19313.48|19430.74|19310.74|10
1640103200000|2021-12-21 16:13:20|19432.34|19312.34|19432.79|19312.79|19433.3|19313.3|19432.34|19312.34|10
1640103210000|2021-12-21 16:13:30|19432.57|19312.57|19430.08|19310.08|19433.95|19313.95|19430.08|19310.08|10
1640103220000|2021-12-21 16:13:40|19429.68|19309.68|19430.7|19310.7|19430.71|19310.71|19429.46|19309.46|10
1640103230000|2021-12-21 16:13:50|19429.3|19309.3|19425.72|19305.72|19429.3|19309.3|19425.72|19305.72|9
1640103240000|2021-12-21 16:14:00|19425.89|19305.89|19422.58|19302.58|19425.89|19305.89|19422.58|19302.58|10
1640103250000|2021-12-21 16:14:10|19422.41|19302.41|19418.78|19298.78|19422.41|19302.41|19418.78|19298.78|10
1640103260000|2021-12-21 16:14:20|19418.81|19298.81|19417.44|19297.44|19418.81|19298.81|19417.44|19297.44|10
1640103270000|2021-12-21 16:14:30|19417.22|19297.22|19417.86|19297.86|19417.86|19297.86|19417.19|19297.19|10
1640103280000|2021-12-21 16:14:40|19417.9|19297.9|19418.24|19298.24|19418.24|19298.24|19417.16|19297.16|10
1640103290000|2021-12-21 16:14:50|19418.73|19298.73|19421.85|19301.85|19421.85|19301.85|19418.67|19298.67|10
1640103300000|2021-12-21 16:15:00|19422.37|19302.37|19422.73|19302.73|19422.73|19302.73|19422.34|19302.34|9
1640103310000|2021-12-21 16:15:10|19422.74|19302.74|19422.22|19302.22|19422.74|19302.74|19422.12|19302.12|9
1640103320000|2021-12-21 16:15:20|19422.14|19302.14|19421.37|19301.37|19422.14|19302.14|19421.09|19301.09|10
1640103330000|2021-12-21 16:15:30|19421.29|19301.29|19419.7|19299.7|19421.29|19301.29|19419.7|19299.7|9
1640103340000|2021-12-21 16:15:40|19419.35|19299.35|19417.84|19297.84|19419.48|19299.48|19417.31|19297.31|10
1640103350000|2021-12-21 16:15:50|19417.36|19297.36|19415.23|19295.23|19417.36|19297.36|19414.86|19294.86|10
1640103360000|2021-12-21 16:16:00|19414.9|19294.9|19413.07|19293.07|19414.91|19294.91|19412.72|19292.72|10
1640103370000|2021-12-21 16:16:10|19412.31|19292.31|19412.11|19292.11|19412.31|19292.31|19411.78|19291.78|9
1640103380000|2021-12-21 16:16:20|19412.52|19292.52|19414.79|19294.79|19414.79|19294.79|19412.52|19292.52|9
1640103390000|2021-12-21 16:16:30|19414.85|19294.85|19415.76|19295.76|19415.94|19295.94|19414.66|19294.66|8
1640103400000|2021-12-21 16:16:40|19415.88|19295.88|19412.93|19292.93|19415.88|19295.88|19412.86|19292.86|10
1640103410000|2021-12-21 16:16:50|19412.76|19292.76|19409.83|19289.83|19412.76|19292.76|19409.83|19289.83|10
1640103420000|2021-12-21 16:17:00|19410.29|19290.29|19407.55|19287.55|19410.8|19290.8|19407.1|19287.1|10
1640103430000|2021-12-21 16:17:10|19407.23|19287.23|19407.12|19287.12|19407.23|19287.23|19404.86|19284.86|10
1640103440000|2021-12-21 16:17:20|19406.73|19286.73|19408.56|19288.56|19408.56|19288.56|19406.73|19286.73|10
1640103450000|2021-12-21 16:17:30|19408.4|19288.4|19407.19|19287.19|19409.05|19289.05|19407.04|19287.04|10
1640103460000|2021-12-21 16:17:40|19407.16|19287.16|19408.35|19288.35|19408.4|19288.4|19407.16|19287.16|10
1640103470000|2021-12-21 16:17:50|19408.24|19288.24|19413.14|19293.14|19413.14|19293.14|19408.24|19288.24|9
1640103480000|2021-12-21 16:18:00|19413.22|19293.22|19415.9|19295.9|19415.9|19295.9|19413.22|19293.22|10
1640103490000|2021-12-21 16:18:10|19415.86|19295.86|19415.96|19295.96|19416.23|19296.23|19415.76|19295.76|10
1640103500000|2021-12-21 16:18:20|19415.79|19295.79|19413.77|19293.77|19416.17|19296.17|19413.77|19293.77|10
1640103510000|2021-12-21 16:18:30|19413.45|19293.45|19413.65|19293.65|19414.62|19294.62|19413.45|19293.45|10
1640103520000|2021-12-21 16:18:40|19413.56|19293.56|19413.34|19293.34|19414.51|19294.51|19413.34|19293.34|10
1640103530000|2021-12-21 16:18:50|19413.41|19293.41|19409.43|19289.43|19413.41|19293.41|19409.43|19289.43|10
1640103540000|2021-12-21 16:19:00|19409.27|19289.27|19403.3|19283.3|19409.27|19289.27|19403.3|19283.3|10
1640103550000|2021-12-21 16:19:10|19402.33|19282.33|19401.05|19281.05|19402.79|19282.79|19400.55|19280.55|10
1640103560000|2021-12-21 16:19:20|19401.87|19281.87|19402.02|19282.02|19402.94|19282.94|19401.87|19281.87|10
1640103570000|2021-12-21 16:19:30|19401.97|19281.97|19403.33|19283.33|19403.33|19283.33|19401.45|19281.45|10
1640103580000|2021-12-21 16:19:40|19403.2|19283.2|19402.93|19282.93|19403.82|19283.82|19402.93|19282.93|10
1640103590000|2021-12-21 16:19:50|19402.95|19282.95|19402.73|19282.73|19403.29|19283.29|19402.73|19282.73|9
1640103600000|2021-12-21 16:20:00|19402.75|19282.75|19405.32|19285.32|19405.32|19285.32|19402.75|19282.75|10
1640103610000|2021-12-21 16:20:10|19406.3|19286.3|19406.84|19286.84|19407.14|19287.14|19406.16|19286.16|10
1640103620000|2021-12-21 16:20:20|19406.87|19286.87|19407.49|19287.49|19407.57|19287.57|19406.87|19286.87|10
1640103630000|2021-12-21 16:20:30|19408.04|19288.04|19411.47|19291.47|19411.47|19291.47|19408.04|19288.04|10
1640103640000|2021-12-21 16:20:40|19411.66|19291.66|19410.49|19290.49|19411.8|19291.8|19410.49|19290.49|10
1640103650000|2021-12-21 16:20:50|19410.88|19290.88|19409.39|19289.39|19411.03|19291.03|19409.38|19289.38|10
1640103660000|2021-12-21 16:21:00|19409.47|19289.47|19407.58|19287.58|19409.47|19289.47|19407.31|19287.31|10
1640103670000|2021-12-21 16:21:10|19407.32|19287.32|19404.63|19284.63|19407.35|19287.35|19404.63|19284.63|10
1640103680000|2021-12-21 16:21:20|19404.6|19284.6|19405.45|19285.45|19406.09|19286.09|19404.54|19284.54|10
1640103690000|2021-12-21 16:21:30|19406.09|19286.09|19405.47|19285.47|19406.28|19286.28|19405.47|19285.47|9
1640103700000|2021-12-21 16:21:40|19405.21|19285.21|19403.55|19283.55|19405.21|19285.21|19403.55|19283.55|10
1640103710000|2021-12-21 16:21:50|19403.27|19283.27|19402.67|19282.67|19403.5|19283.5|19402.31|19282.31|10
1640103720000|2021-12-21 16:22:00|19402.75|19282.75|19402.12|19282.12|19402.75|19282.75|19402.03|19282.03|10
1640103730000|2021-12-21 16:22:10|19401.97|19281.97|19399.74|19279.74|19401.97|19281.97|19399.74|19279.74|10
1640103740000|2021-12-21 16:22:20|19399.27|19279.27|19400.02|19280.02|19400.12|19280.12|19399.27|19279.27|10
1640103750000|2021-12-21 16:22:30|19400.44|19280.44|19399.1|19279.1|19400.44|19280.44|19399.1|19279.1|10
1640103760000|2021-12-21 16:22:40|19398.87|19278.87|19394.64|19274.64|19398.87|19278.87|19394.64|19274.64|10
1640103770000|2021-12-21 16:22:50|19393.63|19273.63|19391|19271|19393.63|19273.63|19390.73|19270.73|10
1640103780000|2021-12-21 16:23:00|19390.55|19270.55|19389.53|19269.53|19390.71|19270.71|19389.41|19269.41|10
1640103790000|2021-12-21 16:23:10|19389.44|19269.44|19389.04|19269.04|19389.44|19269.44|19388.49|19268.49|10
1640103800000|2021-12-21 16:23:20|19389.78|19269.78|19391.99|19271.99|19392|19272|19389.78|19269.78|10
1640103810000|2021-12-21 16:23:30|19391.85|19271.85|19390.27|19270.27|19391.85|19271.85|19390.27|19270.27|10
1640103820000|2021-12-21 16:23:40|19390.45|19270.45|19389.29|19269.29|19390.51|19270.51|19389.08|19269.08|9
1640103830000|2021-12-21 16:23:50|19389.24|19269.24|19376.5|19256.5|19389.24|19269.24|19376.42|19256.42|10
1640103840000|2021-12-21 16:24:00|19374.8|19254.8|19372.03|19252.03|19374.8|19254.8|19370.68|19250.68|10
1640103850000|2021-12-21 16:24:10|19371.55|19251.55|19371.55|19251.55|19371.55|19251.55|19370.73|19250.73|9
1640103860000|2021-12-21 16:24:20|19371.58|19251.58|19372.26|19252.26|19372.64|19252.64|19371.24|19251.24|9
1640103870000|2021-12-21 16:24:30|19371.98|19251.98|19371.95|19251.95|19372.25|19252.25|19371.85|19251.85|9
1640103880000|2021-12-21 16:24:40|19372.01|19252.01|19370.52|19250.52|19372.01|19252.01|19370.52|19250.52|10
1640103890000|2021-12-21 16:24:50|19369.89|19249.89|19371.42|19251.42|19371.45|19251.45|19369.89|19249.89|10
1640103900000|2021-12-21 16:25:00|19371.77|19251.77|19374.56|19254.56|19374.56|19254.56|19371.72|19251.72|10
1640103910000|2021-12-21 16:25:10|19374.94|19254.94|19378.31|19258.31|19378.31|19258.31|19374.94|19254.94|10
1640103920000|2021-12-21 16:25:20|19377.47|19257.47|19380.2|19260.2|19380.2|19260.2|19377.47|19257.47|10
1640103930000|2021-12-21 16:25:30|19380.28|19260.28|19383.15|19263.15|19383.15|19263.15|19380.28|19260.28|10
1640103940000|2021-12-21 16:25:40|19383.11|19263.11|19382.7|19262.7|19383.11|19263.11|19382.24|19262.24|10
1640103950000|2021-12-21 16:25:50|19382.92|19262.92|19382.24|19262.24|19382.95|19262.95|19382.24|19262.24|10
1640103960000|2021-12-21 16:26:00|19382.14|19262.14|19382.22|19262.22|19382.29|19262.29|19382.03|19262.03|10
1640103970000|2021-12-21 16:26:10|19382.1|19262.1|19381.25|19261.25|19382.1|19262.1|19380.9|19260.9|10
1640103980000|2021-12-21 16:26:20|19381.54|19261.54|19383.41|19263.41|19383.41|19263.41|19381.54|19261.54|9
1640103990000|2021-12-21 16:26:30|19383.36|19263.36|19383.76|19263.76|19384.79|19264.79|19383.23|19263.23|10
1640104000000|2021-12-21 16:26:40|19383.63|19263.63|19381.77|19261.77|19383.76|19263.76|19381.77|19261.77|10
1640104010000|2021-12-21 16:26:50|19381.51|19261.51|19376.54|19256.54|19381.51|19261.51|19376.54|19256.54|10
1640104020000|2021-12-21 16:27:00|19376.4|19256.4|19376.55|19256.55|19377.18|19257.18|19376.31|19256.31|10
1640104030000|2021-12-21 16:27:10|19376.63|19256.63|19375.71|19255.71|19376.71|19256.71|19375.25|19255.25|10
1640104040000|2021-12-21 16:27:20|19376.11|19256.11|19375.55|19255.55|19376.23|19256.23|19375.49|19255.49|10
1640104050000|2021-12-21 16:27:30|19375.64|19255.64|19376.06|19256.06|19376.68|19256.68|19375.59|19255.59|8
1640104060000|2021-12-21 16:27:40|19375.5|19255.5|19372.07|19252.07|19375.5|19255.5|19372.07|19252.07|10
1640104070000|2021-12-21 16:27:50|19371.73|19251.73|19370.42|19250.42|19371.73|19251.73|19370.42|19250.42|9
1640104080000|2021-12-21 16:28:00|19370.35|19250.35|19369.81|19249.81|19370.35|19250.35|19369.64|19249.64|9
1640104090000|2021-12-21 16:28:10|19369.8|19249.8|19368.84|19248.84|19369.83|19249.83|19368.32|19248.32|9
1640104100000|2021-12-21 16:28:20|19368.73|19248.73|19367.34|19247.34|19368.73|19248.73|19367.21|19247.21|10
1640104110000|2021-12-21 16:28:30|19367.17|19247.17|19366.42|19246.42|19367.17|19247.17|19365.48|19245.48|10
1640104120000|2021-12-21 16:28:40|19367.01|19247.01|19371.5|19251.5|19371.5|19251.5|19367.01|19247.01|9
1640104130000|2021-12-21 16:28:50|19371.93|19251.93|19375.69|19255.69|19375.7|19255.7|19371.93|19251.93|9
1640104140000|2021-12-21 16:29:00|19376.22|19256.22|19377.9|19257.9|19377.9|19257.9|19376.13|19256.13|9
1640104150000|2021-12-21 16:29:10|19377.76|19257.76|19380.24|19260.24|19380.24|19260.24|19377.75|19257.75|10
1640104160000|2021-12-21 16:29:20|19381.61|19261.61|19384.81|19264.81|19384.81|19264.81|19381.61|19261.61|9
1640104170000|2021-12-21 16:29:30|19384.97|19264.97|19387.06|19267.06|19387.06|19267.06|19384.85|19264.85|10
1640104180000|2021-12-21 16:29:40|19387.04|19267.04|19386.68|19266.68|19387.44|19267.44|19386.68|19266.68|10
1640104190000|2021-12-21 16:29:50|19386.32|19266.32|19386.46|19266.46|19386.81|19266.81|19386.1|19266.1|9
1640104200000|2021-12-21 16:30:00|19386.42|19266.42|19384.13|19264.13|19387.01|19267.01|19384.13|19264.13|10
1640104210000|2021-12-21 16:30:10|19382.99|19262.99|19381.87|19261.87|19382.99|19262.99|19381.79|19261.79|10
1640104220000|2021-12-21 16:30:20|19382.25|19262.25|19385.01|19265.01|19385.01|19265.01|19382.25|19262.25|9
1640104230000|2021-12-21 16:30:30|19386.17|19266.17|19390.65|19270.65|19390.65|19270.65|19386.17|19266.17|9
1640104240000|2021-12-21 16:30:40|19391.08|19271.08|19390.7|19270.7|19391.58|19271.58|19390.7|19270.7|10
1640104250000|2021-12-21 16:30:50|19390.64|19270.64|19389.29|19269.29|19390.87|19270.87|19389.29|19269.29|10
1640104260000|2021-12-21 16:31:00|19389.39|19269.39|19390.4|19270.4|19390.5|19270.5|19389.39|19269.39|10
1640104270000|2021-12-21 16:31:10|19391.48|19271.48|19393.93|19273.93|19393.93|19273.93|19391.48|19271.48|10
1640104280000|2021-12-21 16:31:20|19394.29|19274.29|19394.94|19274.94|19395.08|19275.08|19394.29|19274.29|10
1640104290000|2021-12-21 16:31:30|19395.22|19275.22|19395.63|19275.63|19395.83|19275.83|19395.22|19275.22|10
1640104300000|2021-12-21 16:31:40|19395.6|19275.6|19389.34|19269.34|19395.6|19275.6|19389.34|19269.34|10
1640104310000|2021-12-21 16:31:50|19388.77|19268.77|19389.2|19269.2|19389.71|19269.71|19387.92|19267.92|10
1640104320000|2021-12-21 16:32:00|19389.15|19269.15|19388.28|19268.28|19389.36|19269.36|19387.44|19267.44|9
1640104330000|2021-12-21 16:32:10|19388.43|19268.43|19387.65|19267.65|19388.43|19268.43|19387.12|19267.12|10
1640104340000|2021-12-21 16:32:20|19388.61|19268.61|19388.73|19268.73|19389.37|19269.37|19388.61|19268.61|9
1640104350000|2021-12-21 16:32:30|19388.67|19268.67|19387.81|19267.81|19388.89|19268.89|19387.33|19267.33|10
1640104360000|2021-12-21 16:32:40|19388.21|19268.21|19385.8|19265.8|19388.21|19268.21|19385.8|19265.8|10
1640104370000|2021-12-21 16:32:50|19385.09|19265.09|19378.19|19258.19|19385.09|19265.09|19378.18|19258.18|10
1640104380000|2021-12-21 16:33:00|19378.21|19258.21|19374.61|19254.61|19378.21|19258.21|19374.61|19254.61|9
1640104390000|2021-12-21 16:33:10|19374.21|19254.21|19370.88|19250.88|19374.21|19254.21|19370.88|19250.88|10
1640104400000|2021-12-21 16:33:20|19370.75|19250.75|19368.9|19248.9|19370.75|19250.75|19368.9|19248.9|10
1640104410000|2021-12-21 16:33:30|19368.34|19248.34|19368.05|19248.05|19368.35|19248.35|19367.77|19247.77|9
1640104420000|2021-12-21 16:33:40|19368.1|19248.1|19367.55|19247.55|19368.1|19248.1|19367.47|19247.47|7
1640104430000|2021-12-21 16:33:50|19367.46|19247.46|19368.08|19248.08|19368.75|19248.75|19367.46|19247.46|10
1640104440000|2021-12-21 16:34:00|19367.99|19247.99|19367.87|19247.87|19368.04|19248.04|19367.82|19247.82|9
1640104450000|2021-12-21 16:34:10|19367.65|19247.65|19365.2|19245.2|19367.65|19247.65|19365.2|19245.2|10
1640104460000|2021-12-21 16:34:20|19364.6|19244.6|19360.82|19240.82|19364.6|19244.6|19360.65|19240.65|10
1640104470000|2021-12-21 16:34:30|19361.33|19241.33|19361.58|19241.58|19362.28|19242.28|19361.33|19241.33|10
1640104480000|2021-12-21 16:34:40|19361.9|19241.9|19363.03|19243.03|19363.03|19243.03|19361.44|19241.44|10
1640104490000|2021-12-21 16:34:50|19363.12|19243.12|19363.31|19243.31|19363.6|19243.6|19362.45|19242.45|9
1640104500000|2021-12-21 16:35:00|19363.4|19243.4|19361.4|19241.4|19363.68|19243.68|19361.4|19241.4|10
1640104510000|2021-12-21 16:35:10|19361.18|19241.18|19362.11|19242.11|19362.11|19242.11|19361.18|19241.18|10
1640104520000|2021-12-21 16:35:20|19362.19|19242.19|19360.87|19240.87|19362.27|19242.27|19360.56|19240.56|10
1640104530000|2021-12-21 16:35:30|19360.63|19240.63|19360.15|19240.15|19360.78|19240.78|19360.15|19240.15|9
1640104540000|2021-12-21 16:35:40|19360.19|19240.19|19357.23|19237.23|19360.19|19240.19|19357.23|19237.23|10
1640104550000|2021-12-21 16:35:50|19357.18|19237.18|19354.55|19234.55|19357.18|19237.18|19354.55|19234.55|10
1640104560000|2021-12-21 16:36:00|19354.57|19234.57|19352.86|19232.86|19354.67|19234.67|19352.86|19232.86|10
1640104570000|2021-12-21 16:36:10|19352.72|19232.72|19353.75|19233.75|19353.89|19233.89|19352.64|19232.64|10
1640104580000|2021-12-21 16:36:20|19353.81|19233.81|19358.66|19238.66|19358.66|19238.66|19353.81|19233.81|10
1640104590000|2021-12-21 16:36:30|19358.79|19238.79|19367.23|19247.23|19367.23|19247.23|19358.79|19238.79|10
1640104600000|2021-12-21 16:36:40|19367.37|19247.37|19369.83|19249.83|19369.83|19249.83|19366.51|19246.51|10
1640104610000|2021-12-21 16:36:50|19370.54|19250.54|19373.34|19253.34|19373.72|19253.72|19370.54|19250.54|10
1640104620000|2021-12-21 16:37:00|19373.97|19253.97|19375.87|19255.87|19375.87|19255.87|19373.97|19253.97|10
1640104630000|2021-12-21 16:37:10|19375.98|19255.98|19381.42|19261.42|19381.42|19261.42|19375.98|19255.98|10
1640104640000|2021-12-21 16:37:20|19381.98|19261.98|19385.83|19265.83|19385.83|19265.83|19381.98|19261.98|9
1640104650000|2021-12-21 16:37:30|19385.97|19265.97|19389.15|19269.15|19389.15|19269.15|19385.97|19265.97|10
1640104660000|2021-12-21 16:37:40|19389.38|19269.38|19392.14|19272.14|19392.14|19272.14|19389.32|19269.32|10
1640104670000|2021-12-21 16:37:50|19392.28|19272.28|19396.25|19276.25|19396.25|19276.25|19392.14|19272.14|9
1640104680000|2021-12-21 16:38:00|19395.89|19275.89|19400.35|19280.35|19400.35|19280.35|19395.89|19275.89|10
1640104690000|2021-12-21 16:38:10|19401.11|19281.11|19402.91|19282.91|19403.11|19283.11|19401.11|19281.11|10
1640104700000|2021-12-21 16:38:20|19402.92|19282.92|19403.5|19283.5|19403.56|19283.56|19402.9|19282.9|10
1640104710000|2021-12-21 16:38:30|19403.64|19283.64|19400.41|19280.41|19403.64|19283.64|19400.41|19280.41|10
1640104720000|2021-12-21 16:38:40|19400.18|19280.18|19398.81|19278.81|19400.18|19280.18|19398.71|19278.71|10
1640104730000|2021-12-21 16:38:50|19398.15|19278.15|19395.77|19275.77|19398.27|19278.27|19395.77|19275.77|10
1640104740000|2021-12-21 16:39:00|19395.71|19275.71|19397.44|19277.44|19397.44|19277.44|19395.48|19275.48|10
1640104750000|2021-12-21 16:39:10|19397.49|19277.49|19398.47|19278.47|19399.1|19279.1|19397.49|19277.49|10
1640104760000|2021-12-21 16:39:20|19398.53|19278.53|19401.96|19281.96|19401.96|19281.96|19398.53|19278.53|10
1640104770000|2021-12-21 16:39:30|19402.14|19282.14|19402.98|19282.98|19402.98|19282.98|19402.02|19282.02|10
1640104780000|2021-12-21 16:39:40|19402.41|19282.41|19402.3|19282.3|19402.55|19282.55|19401.5|19281.5|10
1640104790000|2021-12-21 16:39:50|19402.31|19282.31|19403.39|19283.39|19404.25|19284.25|19402.31|19282.31|9
1640104800000|2021-12-21 16:40:00|19403.58|19283.58|19405.88|19285.88|19405.92|19285.92|19403.58|19283.58|10
1640104810000|2021-12-21 16:40:10|19405.81|19285.81|19404.74|19284.74|19405.81|19285.81|19404.74|19284.74|10
1640104820000|2021-12-21 16:40:20|19404.85|19284.85|19404.23|19284.23|19405.25|19285.25|19404.23|19284.23|9
1640104830000|2021-12-21 16:40:30|19403.57|19283.57|19401.84|19281.84|19403.57|19283.57|19401.84|19281.84|9
1640104840000|2021-12-21 16:40:40|19401.19|19281.19|19398.52|19278.52|19401.19|19281.19|19398.52|19278.52|10
1640104850000|2021-12-21 16:40:50|19398.93|19278.93|19399.26|19279.26|19399.36|19279.36|19398.92|19278.92|8
1640104860000|2021-12-21 16:41:00|19399.5|19279.5|19400.52|19280.52|19400.52|19280.52|19398.91|19278.91|10
1640104870000|2021-12-21 16:41:10|19400.54|19280.54|19408.87|19288.87|19408.87|19288.87|19400.54|19280.54|9
1640104880000|2021-12-21 16:41:20|19409.05|19289.05|19421.16|19301.16|19421.4|19301.4|19409.05|19289.05|10
1640104890000|2021-12-21 16:41:30|19421.63|19301.63|19427.32|19307.32|19427.32|19307.32|19421.63|19301.63|10
1640104900000|2021-12-21 16:41:40|19427.75|19307.75|19435|19315|19435|19315|19427.72|19307.72|9
1640104910000|2021-12-21 16:41:50|19436.33|19316.33|19443.51|19323.51|19443.51|19323.51|19436.33|19316.33|10
1640104920000|2021-12-21 16:42:00|19444.65|19324.65|19441.86|19321.86|19444.65|19324.65|19441.86|19321.86|10
1640104930000|2021-12-21 16:42:10|19441.92|19321.92|19439.42|19319.42|19441.92|19321.92|19439.31|19319.31|10
1640104940000|2021-12-21 16:42:20|19439.31|19319.31|19437.45|19317.45|19439.35|19319.35|19437.43|19317.43|9
1640104950000|2021-12-21 16:42:30|19437.53|19317.53|19440.37|19320.37|19440.37|19320.37|19437.53|19317.53|9
1640104960000|2021-12-21 16:42:40|19440.77|19320.77|19442.84|19322.84|19442.84|19322.84|19440.77|19320.77|10
1640104970000|2021-12-21 16:42:50|19442.69|19322.69|19443.19|19323.19|19443.44|19323.44|19442.61|19322.61|10
1640104980000|2021-12-21 16:43:00|19443.41|19323.41|19444.18|19324.18|19444.18|19324.18|19443.41|19323.41|8
1640104990000|2021-12-21 16:43:10|19444.92|19324.92|19445.7|19325.7|19446.08|19326.08|19444.72|19324.72|10
1640105000000|2021-12-21 16:43:20|19445.73|19325.73|19444.84|19324.84|19446|19326|19444.84|19324.84|10
1640105010000|2021-12-21 16:43:30|19444.89|19324.89|19444.76|19324.76|19445.07|19325.07|19444.76|19324.76|9
1640105020000|2021-12-21 16:43:40|19444.74|19324.74|19444.21|19324.21|19444.74|19324.74|19444.21|19324.21|8
1640105030000|2021-12-21 16:43:50|19444.45|19324.45|19445.07|19325.07|19445.07|19325.07|19443.97|19323.97|10
1640105040000|2021-12-21 16:44:00|19445.15|19325.15|19446.7|19326.7|19446.7|19326.7|19445.15|19325.15|10
1640105050000|2021-12-21 16:44:10|19446.73|19326.73|19446.99|19326.99|19447.01|19327.01|19446.5|19326.5|9
1640105060000|2021-12-21 16:44:20|19446.75|19326.75|19445.55|19325.55|19446.75|19326.75|19445.29|19325.29|10
1640105070000|2021-12-21 16:44:30|19445.66|19325.66|19447.2|19327.2|19447.2|19327.2|19445.5|19325.5|10
1640105080000|2021-12-21 16:44:40|19447.13|19327.13|19445.09|19325.09|19447.13|19327.13|19445.09|19325.09|8
1640105090000|2021-12-21 16:44:50|19445.49|19325.49|19443.83|19323.83|19445.49|19325.49|19442.79|19322.79|10
1640105100000|2021-12-21 16:45:00|19443.49|19323.49|19446.09|19326.09|19446.09|19326.09|19443.44|19323.44|9
1640105110000|2021-12-21 16:45:10|19445.79|19325.79|19448.56|19328.56|19448.56|19328.56|19445.79|19325.79|10
1640105120000|2021-12-21 16:45:20|19448.6|19328.6|19452.04|19332.04|19452.04|19332.04|19448.57|19328.57|9
1640105130000|2021-12-21 16:45:30|19452.15|19332.15|19450.53|19330.53|19452.23|19332.23|19450.1|19330.1|10
1640105140000|2021-12-21 16:45:40|19451.63|19331.63|19456.33|19336.33|19456.33|19336.33|19451.63|19331.63|10
1640105150000|2021-12-21 16:45:50|19457.08|19337.08|19458.99|19338.99|19459.1|19339.1|19457.08|19337.08|10
1640105160000|2021-12-21 16:46:00|19458.9|19338.9|19458.26|19338.26|19459.77|19339.77|19458.08|19338.08|9
1640105170000|2021-12-21 16:46:10|19459.45|19339.45|19457.99|19337.99|19459.61|19339.61|19457.99|19337.99|10
1640105180000|2021-12-21 16:46:20|19457.54|19337.54|19460.04|19340.04|19460.04|19340.04|19457.18|19337.18|10
1640105190000|2021-12-21 16:46:30|19459.98|19339.98|19457.46|19337.46|19459.98|19339.98|19457.46|19337.46|10
1640105200000|2021-12-21 16:46:40|19456.78|19336.78|19454.87|19334.87|19456.78|19336.78|19454.13|19334.13|10
1640105210000|2021-12-21 16:46:50|19454.34|19334.34|19454.71|19334.71|19454.98|19334.98|19454.34|19334.34|10
1640105220000|2021-12-21 16:47:00|19455.34|19335.34|19454.22|19334.22|19456.04|19336.04|19454.22|19334.22|10
1640105230000|2021-12-21 16:47:10|19454.63|19334.63|19451.32|19331.32|19454.63|19334.63|19451.32|19331.32|10
1640105240000|2021-12-21 16:47:20|19449.7|19329.7|19446.44|19326.44|19449.7|19329.7|19446.06|19326.06|10
1640105250000|2021-12-21 16:47:30|19445.59|19325.59|19443.05|19323.05|19445.59|19325.59|19443.05|19323.05|9
1640105260000|2021-12-21 16:47:40|19442.77|19322.77|19437.68|19317.68|19442.77|19322.77|19437.68|19317.68|9
1640105270000|2021-12-21 16:47:50|19437.1|19317.1|19436.17|19316.17|19437.15|19317.15|19435.84|19315.84|10
1640105280000|2021-12-21 16:48:00|19436.23|19316.23|19439.72|19319.72|19439.72|19319.72|19436.11|19316.11|9
1640105290000|2021-12-21 16:48:10|19439.38|19319.38|19440.33|19320.33|19440.71|19320.71|19439.26|19319.26|10
1640105300000|2021-12-21 16:48:20|19440.63|19320.63|19441.72|19321.72|19441.72|19321.72|19440.53|19320.53|10
1640105310000|2021-12-21 16:48:30|19442.08|19322.08|19441.16|19321.16|19442.08|19322.08|19440.94|19320.94|10
1640105320000|2021-12-21 16:48:40|19441.13|19321.13|19441.38|19321.38|19441.52|19321.52|19440.99|19320.99|9
1640105330000|2021-12-21 16:48:50|19441.21|19321.21|19441.08|19321.08|19441.69|19321.69|19440.85|19320.85|10
1640105340000|2021-12-21 16:49:00|19441.12|19321.12|19440.23|19320.23|19441.12|19321.12|19440.22|19320.22|10
1640105350000|2021-12-21 16:49:10|19440.21|19320.21|19438.59|19318.59|19440.21|19320.21|19438.59|19318.59|10
1640105360000|2021-12-21 16:49:20|19438.14|19318.14|19436.74|19316.74|19438.2|19318.2|19436.74|19316.74|10
1640105370000|2021-12-21 16:49:30|19436.54|19316.54|19438.63|19318.63|19438.63|19318.63|19435.45|19315.45|10
1640105380000|2021-12-21 16:49:40|19439.14|19319.14|19439.95|19319.95|19440.24|19320.24|19439.14|19319.14|9
1640105390000|2021-12-21 16:49:50|19440.74|19320.74|19439.38|19319.38|19440.74|19320.74|19439.38|19319.38|10
1640105400000|2021-12-21 16:50:00|19438.04|19318.04|19437.73|19317.73|19438.11|19318.11|19437.73|19317.73|10
1640105410000|2021-12-21 16:50:10|19438.15|19318.15|19438.41|19318.41|19438.86|19318.86|19436.85|19316.85|10
1640105420000|2021-12-21 16:50:20|19438.31|19318.31|19438.97|19318.97|19439.99|19319.99|19438.19|19318.19|10
1640105430000|2021-12-21 16:50:30|19439.28|19319.28|19438.78|19318.78|19439.63|19319.63|19438.78|19318.78|9
1640105440000|2021-12-21 16:50:40|19438.19|19318.19|19435.61|19315.61|19439.13|19319.13|19435.61|19315.61|10
1640105450000|2021-12-21 16:50:50|19434.95|19314.95|19432.9|19312.9|19435.12|19315.12|19432.9|19312.9|10
1640105460000|2021-12-21 16:51:00|19433.19|19313.19|19433.81|19313.81|19433.81|19313.81|19431.7|19311.7|10
1640105470000|2021-12-21 16:51:10|19433.88|19313.88|19438.84|19318.84|19438.84|19318.84|19433.88|19313.88|9
1640105480000|2021-12-21 16:51:20|19438.82|19318.82|19440.8|19320.8|19440.84|19320.84|19438.82|19318.82|10
1640105490000|2021-12-21 16:51:30|19440.38|19320.38|19441.72|19321.72|19441.72|19321.72|19439.52|19319.52|10
1640105500000|2021-12-21 16:51:40|19441.5|19321.5|19443.03|19323.03|19443.23|19323.23|19441.5|19321.5|10
1640105510000|2021-12-21 16:51:50|19442.69|19322.69|19441.27|19321.27|19442.71|19322.71|19441.27|19321.27|10
1640105520000|2021-12-21 16:52:00|19441.07|19321.07|19439.96|19319.96|19441.24|19321.24|19439.96|19319.96|10
1640105530000|2021-12-21 16:52:10|19439.68|19319.68|19439.25|19319.25|19439.68|19319.68|19439.1|19319.1|7
1640105540000|2021-12-21 16:52:20|19439.32|19319.32|19439.72|19319.72|19440.52|19320.52|19439.28|19319.28|10
1640105550000|2021-12-21 16:52:30|19439.98|19319.98|19440.38|19320.38|19440.38|19320.38|19439.04|19319.04|10
1640105560000|2021-12-21 16:52:40|19440.41|19320.41|19448.72|19328.72|19448.72|19328.72|19440.41|19320.41|10
1640105570000|2021-12-21 16:52:50|19449.46|19329.46|19456.03|19336.03|19456.03|19336.03|19449.35|19329.35|9
1640105580000|2021-12-21 16:53:00|19455.81|19335.81|19457.5|19337.5|19458.04|19338.04|19455.57|19335.57|10
1640105590000|2021-12-21 16:53:10|19457.64|19337.64|19456.86|19336.86|19457.73|19337.73|19456.57|19336.57|9
1640105600000|2021-12-21 16:53:20|19456.32|19336.32|19456.98|19336.98|19456.98|19336.98|19455.4|19335.4|10
1640105610000|2021-12-21 16:53:30|19457.12|19337.12|19456.9|19336.9|19457.81|19337.81|19456.73|19336.73|9
1640105620000|2021-12-21 16:53:40|19456.92|19336.92|19457.58|19337.58|19457.58|19337.58|19456.92|19336.92|9
1640105630000|2021-12-21 16:53:50|19457.47|19337.47|19457.46|19337.46|19457.48|19337.48|19457.31|19337.31|10
1640105640000|2021-12-21 16:54:00|19457.59|19337.59|19455.04|19335.04|19457.59|19337.59|19454.76|19334.76|10
1640105650000|2021-12-21 16:54:10|19455.63|19335.63|19458.61|19338.61|19458.81|19338.81|19455.35|19335.35|10
1640105660000|2021-12-21 16:54:20|19458.63|19338.63|19457.66|19337.66|19458.63|19338.63|19457.44|19337.44|10
1640105670000|2021-12-21 16:54:30|19457.64|19337.64|19458.95|19338.95|19458.95|19338.95|19457.14|19337.14|9
1640105680000|2021-12-21 16:54:40|19458.98|19338.98|19460.61|19340.61|19460.94|19340.94|19458.98|19338.98|10
1640105690000|2021-12-21 16:54:50|19460.85|19340.85|19461.71|19341.71|19461.71|19341.71|19460.85|19340.85|8
1640105700000|2021-12-21 16:55:00|19461.73|19341.73|19461.45|19341.45|19461.86|19341.86|19460.77|19340.77|5
1640105710000|2021-12-21 16:55:10|19461.34|19341.34|19461.06|19341.06|19461.75|19341.75|19460.77|19340.77|10
1640105720000|2021-12-21 16:55:20|19460.28|19340.28|19462.24|19342.24|19462.24|19342.24|19460.04|19340.04|10
1640105730000|2021-12-21 16:55:30|19462.07|19342.07|19462.43|19342.43|19462.71|19342.71|19461.69|19341.69|9
1640105740000|2021-12-21 16:55:40|19462.21|19342.21|19461.39|19341.39|19462.27|19342.27|19460.48|19340.48|10
1640105750000|2021-12-21 16:55:50|19461.1|19341.1|19459.85|19339.85|19461.24|19341.24|19459.85|19339.85|10
1640105760000|2021-12-21 16:56:00|19459.76|19339.76|19459.74|19339.74|19460.35|19340.35|19459.36|19339.36|10
1640105770000|2021-12-21 16:56:10|19459.89|19339.89|19457.76|19337.76|19459.89|19339.89|19457.76|19337.76|10
1640105780000|2021-12-21 16:56:20|19457.47|19337.47|19454.56|19334.56|19457.47|19337.47|19454.56|19334.56|10
1640105790000|2021-12-21 16:56:30|19454.84|19334.84|19456.24|19336.24|19456.24|19336.24|19454.83|19334.83|10
1640105800000|2021-12-21 16:56:40|19456.53|19336.53|19458.02|19338.02|19458.02|19338.02|19456.07|19336.07|10
1640105810000|2021-12-21 16:56:50|19458.27|19338.27|19458.32|19338.32|19458.47|19338.47|19457.65|19337.65|10
1640105820000|2021-12-21 16:57:00|19458.41|19338.41|19456.95|19336.95|19458.41|19338.41|19456.8|19336.8|10
1640105830000|2021-12-21 16:57:10|19456.8|19336.8|19455.61|19335.61|19456.8|19336.8|19455.61|19335.61|9
1640105840000|2021-12-21 16:57:20|19455.85|19335.85|19455.42|19335.42|19456.27|19336.27|19455.42|19335.42|10
1640105850000|2021-12-21 16:57:30|19455.63|19335.63|19455.6|19335.6|19455.63|19335.63|19455.29|19335.29|9
1640105860000|2021-12-21 16:57:40|19455.63|19335.63|19455.39|19335.39|19456.27|19336.27|19455.39|19335.39|10
1640105870000|2021-12-21 16:57:50|19455.46|19335.46|19454.89|19334.89|19455.7|19335.7|19454.89|19334.89|10
1640105880000|2021-12-21 16:58:00|19454.51|19334.51|19453.34|19333.34|19454.51|19334.51|19453.34|19333.34|10
1640105890000|2021-12-21 16:58:10|19453.16|19333.16|19448.27|19328.27|19453.51|19333.51|19448.27|19328.27|10
1640105900000|2021-12-21 16:58:20|19447.69|19327.69|19441.38|19321.38|19447.69|19327.69|19441.38|19321.38|10
1640105910000|2021-12-21 16:58:30|19440.69|19320.69|19439.32|19319.32|19440.69|19320.69|19438.04|19318.04|9
1640105920000|2021-12-21 16:58:40|19439.69|19319.69|19441.48|19321.48|19441.48|19321.48|19439.22|19319.22|10
1640105930000|2021-12-21 16:58:50|19442.19|19322.19|19441.39|19321.39|19442.19|19322.19|19440.81|19320.81|10
1640105940000|2021-12-21 16:59:00|19441.23|19321.23|19438.88|19318.88|19441.23|19321.23|19438.88|19318.88|10
1640105950000|2021-12-21 16:59:10|19439.29|19319.29|19438.36|19318.36|19439.29|19319.29|19437.87|19317.87|10
1640105960000|2021-12-21 16:59:20|19438.51|19318.51|19438.01|19318.01|19438.59|19318.59|19438.01|19318.01|8
1640105970000|2021-12-21 16:59:30|19437.74|19317.74|19437.99|19317.99|19438.1|19318.1|19437.74|19317.74|10
1640105980000|2021-12-21 16:59:40|19438.34|19318.34|19439.3|19319.3|19439.3|19319.3|19438.34|19318.34|10
1640105990000|2021-12-21 16:59:50|19439.42|19319.42|19438.7|19318.7|19439.52|19319.52|19438.7|19318.7|9
1640106000000|2021-12-21 17:00:00|19438.87|19318.87|19439.21|19319.21|19439.21|19319.21|19438.47|19318.47|9
1640106010000|2021-12-21 17:00:10|19439.17|19319.17|19439.36|19319.36|19439.68|19319.68|19438.99|19318.99|10
1640106020000|2021-12-21 17:00:20|19439.28|19319.28|19439.38|19319.38|19440.71|19320.71|19439.28|19319.28|10
1640106030000|2021-12-21 17:00:30|19439.71|19319.71|19438.82|19318.82|19439.95|19319.95|19438.82|19318.82|10
1640106040000|2021-12-21 17:00:40|19438.6|19318.6|19436.69|19316.69|19438.6|19318.6|19436.69|19316.69|10
1640106050000|2021-12-21 17:00:50|19437.19|19317.19|19436.93|19316.93|19437.19|19317.19|19436.34|19316.34|10
1640106060000|2021-12-21 17:01:00|19437.52|19317.52|19439.85|19319.85|19439.88|19319.88|19437.52|19317.52|9
1640106070000|2021-12-21 17:01:10|19440.09|19320.09|19442.6|19322.6|19442.6|19322.6|19440.09|19320.09|10
1640106080000|2021-12-21 17:01:20|19442.5|19322.5|19442.04|19322.04|19442.5|19322.5|19441.95|19321.95|8
1640106090000|2021-12-21 17:01:30|19441.8|19321.8|19444.7|19324.7|19444.7|19324.7|19441.74|19321.74|8
1640106100000|2021-12-21 17:01:40|19444.63|19324.63|19445.41|19325.41|19446.12|19326.12|19444.63|19324.63|8
1640106110000|2021-12-21 17:01:50|19445.08|19325.08|19445.49|19325.49|19446.13|19326.13|19445.08|19325.08|9
1640106120000|2021-12-21 17:02:00|19445.08|19325.08|19443.02|19323.02|19445.08|19325.08|19443.02|19323.02|9
1640106130000|2021-12-21 17:02:10|19442.84|19322.84|19440|19320|19442.84|19322.84|19440|19320|10
1640106140000|2021-12-21 17:02:20|19439.45|19319.45|19435.34|19315.34|19439.45|19319.45|19435.34|19315.34|9
1640106150000|2021-12-21 17:02:30|19435.07|19315.07|19436.13|19316.13|19436.15|19316.15|19434.2|19314.2|9
1640106160000|2021-12-21 17:02:40|19436|19316|19437.81|19317.81|19437.81|19317.81|19436|19316|10
1640106170000|2021-12-21 17:02:50|19437.82|19317.82|19439.1|19319.1|19439.1|19319.1|19437.82|19317.82|10
1640106180000|2021-12-21 17:03:00|19438.94|19318.94|19439.36|19319.36|19439.53|19319.53|19438.85|19318.85|10
1640106190000|2021-12-21 17:03:10|19439.76|19319.76|19440.41|19320.41|19440.41|19320.41|19439.76|19319.76|7
1640106200000|2021-12-21 17:03:20|19440.1|19320.1|19440.52|19320.52|19440.52|19320.52|19439.95|19319.95|9
1640106210000|2021-12-21 17:03:30|19440.55|19320.55|19439.34|19319.34|19440.55|19320.55|19439.34|19319.34|8
1640106220000|2021-12-21 17:03:40|19438.78|19318.78|19438.98|19318.98|19439.33|19319.33|19438.67|19318.67|8
1640106230000|2021-12-21 17:03:50|19439.36|19319.36|19438.02|19318.02|19439.36|19319.36|19438.02|19318.02|10
1640106240000|2021-12-21 17:04:00|19438.63|19318.63|19439.25|19319.25|19439.3|19319.3|19438.63|19318.63|8
1640106250000|2021-12-21 17:04:10|19439.32|19319.32|19436.99|19316.99|19439.56|19319.56|19436.99|19316.99|10
1640106260000|2021-12-21 17:04:20|19436.9|19316.9|19435.42|19315.42|19436.9|19316.9|19435.42|19315.42|10
1640106270000|2021-12-21 17:04:30|19435.33|19315.33|19433.83|19313.83|19435.33|19315.33|19433.83|19313.83|10
1640106280000|2021-12-21 17:04:40|19434|19314|19432.77|19312.77|19434.02|19314.02|19432.67|19312.67|10
1640106290000|2021-12-21 17:04:50|19432.46|19312.46|19433.2|19313.2|19433.2|19313.2|19431.96|19311.96|10
1640106300000|2021-12-21 17:05:00|19433.56|19313.56|19433.35|19313.35|19433.7|19313.7|19433.35|19313.35|9
1640106310000|2021-12-21 17:05:10|19433.59|19313.59|19430.98|19310.98|19433.59|19313.59|19430.98|19310.98|10
1640106320000|2021-12-21 17:05:20|19431.23|19311.23|19431.53|19311.53|19432.11|19312.11|19430.88|19310.88|10
1640106330000|2021-12-21 17:05:30|19431.67|19311.67|19433.3|19313.3|19433.3|19313.3|19431.67|19311.67|10
1640106340000|2021-12-21 17:05:40|19433.23|19313.23|19431.93|19311.93|19433.89|19313.89|19431.93|19311.93|10
1640106350000|2021-12-21 17:05:50|19432.16|19312.16|19432.13|19312.13|19432.16|19312.16|19431.55|19311.55|10
1640106360000|2021-12-21 17:06:00|19432.27|19312.27|19429.82|19309.82|19432.27|19312.27|19429.82|19309.82|9
1640106370000|2021-12-21 17:06:10|19430.44|19310.44|19428.36|19308.36|19430.44|19310.44|19428.09|19308.09|9
1640106380000|2021-12-21 17:06:20|19428.5|19308.5|19427.84|19307.84|19428.5|19308.5|19427.84|19307.84|9
1640106390000|2021-12-21 17:06:30|19427.87|19307.87|19428.01|19308.01|19428.08|19308.08|19427.85|19307.85|8
1640106400000|2021-12-21 17:06:40|19427.84|19307.84|19427.66|19307.66|19428.27|19308.27|19427.08|19307.08|10
1640106410000|2021-12-21 17:06:50|19427.15|19307.15|19429.98|19309.98|19430.01|19310.01|19427.15|19307.15|10
1640106420000|2021-12-21 17:07:00|19430.62|19310.62|19428.04|19308.04|19430.62|19310.62|19428.04|19308.04|10
1640106430000|2021-12-21 17:07:10|19427.89|19307.89|19424.95|19304.95|19427.89|19307.89|19424.95|19304.95|10
1640106440000|2021-12-21 17:07:20|19424.91|19304.91|19423.54|19303.54|19424.91|19304.91|19423.53|19303.53|9
1640106450000|2021-12-21 17:07:30|19423.32|19303.32|19423.62|19303.62|19423.71|19303.71|19422.8|19302.8|10
1640106460000|2021-12-21 17:07:40|19424.17|19304.17|19427.32|19307.32|19427.32|19307.32|19424.17|19304.17|9
1640106470000|2021-12-21 17:07:50|19428.01|19308.01|19429.63|19309.63|19429.95|19309.95|19428.01|19308.01|9
1640106480000|2021-12-21 17:08:00|19429.22|19309.22|19427.76|19307.76|19429.4|19309.4|19427.76|19307.76|9
1640106490000|2021-12-21 17:08:10|19427.43|19307.43|19424.67|19304.67|19427.43|19307.43|19424.67|19304.67|10
1640106500000|2021-12-21 17:08:20|19424.25|19304.25|19423.97|19303.97|19424.79|19304.79|19423.9|19303.9|10
1640106510000|2021-12-21 17:08:30|19424.27|19304.27|19425.68|19305.68|19425.68|19305.68|19424.19|19304.19|8
1640106520000|2021-12-21 17:08:40|19425.58|19305.58|19428.03|19308.03|19428.03|19308.03|19425.58|19305.58|10
1640106530000|2021-12-21 17:08:50|19427.83|19307.83|19428.44|19308.44|19428.44|19308.44|19427.83|19307.83|10
1640106540000|2021-12-21 17:09:00|19429.06|19309.06|19429.36|19309.36|19429.8|19309.8|19428.63|19308.63|10
1640106550000|2021-12-21 17:09:10|19429.58|19309.58|19428.96|19308.96|19430.12|19310.12|19428.91|19308.91|8
1640106560000|2021-12-21 17:09:20|19428.83|19308.83|19427.94|19307.94|19428.94|19308.94|19427.93|19307.93|9
1640106570000|2021-12-21 17:09:30|19428.04|19308.04|19428.07|19308.07|19428.12|19308.12|19427.83|19307.83|8
1640106580000|2021-12-21 17:09:40|19427.98|19307.98|19427.29|19307.29|19429.08|19309.08|19427.29|19307.29|9
1640106590000|2021-12-21 17:09:50|19427.26|19307.26|19428.59|19308.59|19428.59|19308.59|19427.26|19307.26|9
1640106600000|2021-12-21 17:10:00|19428.55|19308.55|19428.8|19308.8|19428.85|19308.85|19428.04|19308.04|9
1640106610000|2021-12-21 17:10:10|19428.92|19308.92|19432.48|19312.48|19432.48|19312.48|19428.85|19308.85|10
1640106620000|2021-12-21 17:10:20|19432.71|19312.71|19437.42|19317.42|19437.51|19317.51|19432.71|19312.71|8
1640106630000|2021-12-21 17:10:30|19437.3|19317.3|19436.99|19316.99|19437.8|19317.8|19436.73|19316.73|10
1640106640000|2021-12-21 17:10:40|19437.52|19317.52|19439.65|19319.65|19439.65|19319.65|19437.52|19317.52|10
1640106650000|2021-12-21 17:10:50|19439.58|19319.58|19439.75|19319.75|19439.93|19319.93|19439.46|19319.46|10
1640106660000|2021-12-21 17:11:00|19439.54|19319.54|19442.92|19322.92|19442.92|19322.92|19439.49|19319.49|9
1640106670000|2021-12-21 17:11:10|19444.25|19324.25|19447.8|19327.8|19448.2|19328.2|19444.25|19324.25|9
1640106680000|2021-12-21 17:11:20|19446.87|19326.87|19446.62|19326.62|19447.79|19327.79|19446.62|19326.62|10
1640106690000|2021-12-21 17:11:30|19447.35|19327.35|19448.38|19328.38|19448.61|19328.61|19447.23|19327.23|10
1640106700000|2021-12-21 17:11:40|19448.94|19328.94|19451.11|19331.11|19451.11|19331.11|19448.94|19328.94|10
1640106710000|2021-12-21 17:11:50|19450.85|19330.85|19454.69|19334.69|19454.69|19334.69|19450.38|19330.38|9
1640106720000|2021-12-21 17:12:00|19455.35|19335.35|19459.59|19339.59|19459.59|19339.59|19455.35|19335.35|10
1640106730000|2021-12-21 17:12:10|19459.64|19339.64|19463.98|19343.98|19464.01|19344.01|19459.55|19339.55|10
1640106740000|2021-12-21 17:12:20|19463.29|19343.29|19462.88|19342.88|19463.56|19343.56|19462.36|19342.36|10
1640106750000|2021-12-21 17:12:30|19463.3|19343.3|19466.76|19346.76|19467.32|19347.32|19463.27|19343.27|10
1640106760000|2021-12-21 17:12:40|19467.63|19347.63|19467.33|19347.33|19467.99|19347.99|19467.33|19347.33|10
1640106770000|2021-12-21 17:12:50|19466.63|19346.63|19461.12|19341.12|19466.63|19346.63|19461.12|19341.12|10
1640106780000|2021-12-21 17:13:00|19460.41|19340.41|19457.98|19337.98|19460.76|19340.76|19457.69|19337.69|10
1640106790000|2021-12-21 17:13:10|19457.57|19337.57|19458.42|19338.42|19458.59|19338.59|19457.57|19337.57|10
1640106800000|2021-12-21 17:13:20|19457.04|19337.04|19454.84|19334.84|19457.04|19337.04|19454.59|19334.59|9
1640106810000|2021-12-21 17:13:30|19455.21|19335.21|19458.73|19338.73|19458.73|19338.73|19455.21|19335.21|10
1640106820000|2021-12-21 17:13:40|19459.18|19339.18|19462.17|19342.17|19462.17|19342.17|19459.18|19339.18|10
1640106830000|2021-12-21 17:13:50|19461.83|19341.83|19463.74|19343.74|19464.01|19344.01|19461.45|19341.45|10
1640106840000|2021-12-21 17:14:00|19463.55|19343.55|19462.27|19342.27|19463.63|19343.63|19462.13|19342.13|9
1640106850000|2021-12-21 17:14:10|19461.92|19341.92|19461.33|19341.33|19462.21|19342.21|19461.33|19341.33|10
1640106860000|2021-12-21 17:14:20|19460.81|19340.81|19464.73|19344.73|19464.73|19344.73|19460.81|19340.81|10
1640106870000|2021-12-21 17:14:30|19465.18|19345.18|19466.9|19346.9|19467.04|19347.04|19465.12|19345.12|10
1640106880000|2021-12-21 17:14:40|19466.79|19346.79|19464.87|19344.87|19466.79|19346.79|19464.87|19344.87|10
1640106890000|2021-12-21 17:14:50|19464.01|19344.01|19463.07|19343.07|19464.3|19344.3|19463.07|19343.07|7
1640106900000|2021-12-21 17:15:00|19462.99|19342.99|19462.1|19342.1|19462.99|19342.99|19462.1|19342.1|10
1640106910000|2021-12-21 17:15:10|19462|19342|19460.97|19340.97|19462.74|19342.74|19460.97|19340.97|10
1640106920000|2021-12-21 17:15:20|19460.56|19340.56|19459.7|19339.7|19460.63|19340.63|19459.55|19339.55|10
1640106930000|2021-12-21 17:15:30|19459.61|19339.61|19460.97|19340.97|19460.97|19340.97|19459.43|19339.43|10
1640106940000|2021-12-21 17:15:40|19461.46|19341.46|19469.04|19349.04|19469.04|19349.04|19461.46|19341.46|10
1640106950000|2021-12-21 17:15:50|19470.2|19350.2|19475.11|19355.11|19475.34|19355.34|19470.2|19350.2|10
1640106960000|2021-12-21 17:16:00|19475.36|19355.36|19483.97|19363.97|19483.97|19363.97|19475.07|19355.07|10
1640106970000|2021-12-21 17:16:10|19484.25|19364.25|19496.45|19376.45|19496.45|19376.45|19484.25|19364.25|10
1640106980000|2021-12-21 17:16:20|19495.93|19375.93|19494.39|19374.39|19497.17|19377.17|19494.39|19374.39|10
1640106990000|2021-12-21 17:16:30|19494.78|19374.78|19494.43|19374.43|19495.47|19375.47|19494.19|19374.19|10
1640107000000|2021-12-21 17:16:40|19494.31|19374.31|19494.07|19374.07|19495.13|19375.13|19494.07|19374.07|10
1640107010000|2021-12-21 17:16:50|19493.76|19373.76|19494.51|19374.51|19494.93|19374.93|19493.3|19373.3|10
1640107020000|2021-12-21 17:17:00|19494.9|19374.9|19493.98|19373.98|19495.21|19375.21|19493.98|19373.98|10
1640107030000|2021-12-21 17:17:10|19493.33|19373.33|19485.9|19365.9|19493.33|19373.33|19485.9|19365.9|9
1640107040000|2021-12-21 17:17:20|19484.87|19364.87|19483.76|19363.76|19484.87|19364.87|19483.29|19363.29|10
1640107050000|2021-12-21 17:17:30|19484|19364|19486.64|19366.64|19486.64|19366.64|19483.93|19363.93|10
1640107060000|2021-12-21 17:17:40|19486.87|19366.87|19487.03|19367.03|19487.37|19367.37|19486.68|19366.68|10
1640107070000|2021-12-21 17:17:50|19486.83|19366.83|19486.18|19366.18|19486.83|19366.83|19485.79|19365.79|10
1640107080000|2021-12-21 17:18:00|19486.03|19366.03|19483.51|19363.51|19486.38|19366.38|19483.51|19363.51|9
1640107090000|2021-12-21 17:18:10|19483.14|19363.14|19481.6|19361.6|19483.14|19363.14|19481.15|19361.15|10
1640107100000|2021-12-21 17:18:20|19481.59|19361.59|19475.87|19355.87|19481.59|19361.59|19475.87|19355.87|10
1640107110000|2021-12-21 17:18:30|19475.81|19355.81|19473.02|19353.02|19475.81|19355.81|19473.02|19353.02|10
1640107120000|2021-12-21 17:18:40|19472.97|19352.97|19469.66|19349.66|19473.37|19353.37|19469.66|19349.66|10
1640107130000|2021-12-21 17:18:50|19469.53|19349.53|19469.96|19349.96|19469.96|19349.96|19469.4|19349.4|9
1640107140000|2021-12-21 17:19:00|19470|19350|19472.43|19352.43|19472.43|19352.43|19469.99|19349.99|10
1640107150000|2021-12-21 17:19:10|19472.28|19352.28|19472.22|19352.22|19472.61|19352.61|19472.22|19352.22|10
1640107160000|2021-12-21 17:19:20|19472.11|19352.11|19474.19|19354.19|19474.19|19354.19|19471.99|19351.99|10
1640107170000|2021-12-21 17:19:30|19473.59|19353.59|19472.57|19352.57|19473.59|19353.59|19471.85|19351.85|10
1640107180000|2021-12-21 17:19:40|19472.82|19352.82|19474.7|19354.7|19474.86|19354.86|19472.82|19352.82|10
1640107190000|2021-12-21 17:19:50|19474.92|19354.92|19473.91|19353.91|19474.92|19354.92|19473.81|19353.81|9
1640107200000|2021-12-21 17:20:00|19474.06|19354.06|19473.45|19353.45|19474.06|19354.06|19473.15|19353.15|10
1640107210000|2021-12-21 17:20:10|19472.94|19352.94|19472.31|19352.31|19473.28|19353.28|19472.31|19352.31|10
1640107220000|2021-12-21 17:20:20|19472.26|19352.26|19469.55|19349.55|19472.26|19352.26|19469.55|19349.55|9
1640107230000|2021-12-21 17:20:30|19468.48|19348.48|19467.73|19347.73|19469.24|19349.24|19467.73|19347.73|9
1640107240000|2021-12-21 17:20:40|19467.09|19347.09|19465.21|19345.21|19467.14|19347.14|19465.08|19345.08|10
1640107250000|2021-12-21 17:20:50|19463.63|19343.63|19460.44|19340.44|19463.87|19343.87|19460.44|19340.44|10
1640107260000|2021-12-21 17:21:00|19460.37|19340.37|19455.57|19335.57|19460.37|19340.37|19455.57|19335.57|10
1640107270000|2021-12-21 17:21:10|19456.14|19336.14|19454.37|19334.37|19456.14|19336.14|19454.36|19334.36|10
1640107280000|2021-12-21 17:21:20|19454.64|19334.64|19453.54|19333.54|19454.64|19334.64|19453.54|19333.54|10
1640107290000|2021-12-21 17:21:30|19453.31|19333.31|19451.03|19331.03|19453.77|19333.77|19450.2|19330.2|10
1640107300000|2021-12-21 17:21:40|19451.43|19331.43|19453.23|19333.23|19453.48|19333.48|19451.43|19331.43|9
1640107310000|2021-12-21 17:21:50|19453.32|19333.32|19452.33|19332.33|19453.81|19333.81|19452.33|19332.33|10
1640107320000|2021-12-21 17:22:00|19452.22|19332.22|19451.83|19331.83|19452.41|19332.41|19451.83|19331.83|10
1640107330000|2021-12-21 17:22:10|19451.88|19331.88|19452.31|19332.31|19452.51|19332.51|19451.88|19331.88|10
1640107340000|2021-12-21 17:22:20|19452.62|19332.62|19453.21|19333.21|19453.28|19333.28|19452.58|19332.58|10
1640107350000|2021-12-21 17:22:30|19453.18|19333.18|19453.28|19333.28|19454.44|19334.44|19452.95|19332.95|10
1640107360000|2021-12-21 17:22:40|19453.98|19333.98|19455.03|19335.03|19455.03|19335.03|19453.48|19333.48|10
1640107370000|2021-12-21 17:22:50|19455.07|19335.07|19453.36|19333.36|19455.12|19335.12|19453.36|19333.36|10
1640107380000|2021-12-21 17:23:00|19453.21|19333.21|19450.32|19330.32|19453.21|19333.21|19450.32|19330.32|9
1640107390000|2021-12-21 17:23:10|19450.08|19330.08|19447.99|19327.99|19450.08|19330.08|19447.99|19327.99|9
1640107400000|2021-12-21 17:23:20|19447.84|19327.84|19446.14|19326.14|19448.01|19328.01|19446.14|19326.14|10
1640107410000|2021-12-21 17:23:30|19446.22|19326.22|19447.95|19327.95|19448|19328|19446.22|19326.22|9
1640107420000|2021-12-21 17:23:40|19448.21|19328.21|19446.11|19326.11|19448.21|19328.21|19446|19326|10
1640107430000|2021-12-21 17:23:50|19445.95|19325.95|19445.33|19325.33|19445.95|19325.95|19445.26|19325.26|9
1640107440000|2021-12-21 17:24:00|19445.48|19325.48|19444.73|19324.73|19445.62|19325.62|19444.73|19324.73|10
1640107450000|2021-12-21 17:24:10|19444.9|19324.9|19444.81|19324.81|19444.92|19324.92|19444.77|19324.77|9
1640107460000|2021-12-21 17:24:20|19444.76|19324.76|19446.76|19326.76|19446.76|19326.76|19444.74|19324.74|10
1640107470000|2021-12-21 17:24:30|19446.88|19326.88|19446.13|19326.13|19446.88|19326.88|19445.4|19325.4|10
1640107480000|2021-12-21 17:24:40|19446.73|19326.73|19445.71|19325.71|19446.91|19326.91|19445.71|19325.71|10
1640107490000|2021-12-21 17:24:50|19445.86|19325.86|19444.88|19324.88|19445.86|19325.86|19444.8|19324.8|7
1640107500000|2021-12-21 17:25:00|19445.37|19325.37|19445.1|19325.1|19445.77|19325.77|19445.01|19325.01|10
1640107510000|2021-12-21 17:25:10|19445.35|19325.35|19444.22|19324.22|19445.35|19325.35|19444.14|19324.14|10
1640107520000|2021-12-21 17:25:20|19444.47|19324.47|19444.92|19324.92|19444.92|19324.92|19444.47|19324.47|10
1640107530000|2021-12-21 17:25:30|19445.09|19325.09|19444.67|19324.67|19445.35|19325.35|19444.65|19324.65|10
1640107540000|2021-12-21 17:25:40|19444.78|19324.78|19445.34|19325.34|19445.35|19325.35|19444.5|19324.5|10
1640107550000|2021-12-21 17:25:50|19445.21|19325.21|19444.54|19324.54|19445.21|19325.21|19444.48|19324.48|9
1640107560000|2021-12-21 17:26:00|19444.48|19324.48|19443.68|19323.68|19444.48|19324.48|19443.47|19323.47|10
1640107570000|2021-12-21 17:26:10|19443.11|19323.11|19442.4|19322.4|19443.11|19323.11|19442.4|19322.4|10
1640107580000|2021-12-21 17:26:20|19442.2|19322.2|19441.68|19321.68|19442.23|19322.23|19441.64|19321.64|10
1640107590000|2021-12-21 17:26:30|19441.09|19321.09|19438.69|19318.69|19441.31|19321.31|19438.69|19318.69|10
1640107600000|2021-12-21 17:26:40|19438.55|19318.55|19439.89|19319.89|19439.89|19319.89|19438.28|19318.28|10
1640107610000|2021-12-21 17:26:50|19440.24|19320.24|19443.14|19323.14|19443.15|19323.15|19440.1|19320.1|10
1640107620000|2021-12-21 17:27:00|19442.98|19322.98|19442.52|19322.52|19443.13|19323.13|19442.52|19322.52|10
1640107630000|2021-12-21 17:27:10|19442.16|19322.16|19439.91|19319.91|19442.52|19322.52|19439.91|19319.91|10
1640107640000|2021-12-21 17:27:20|19439.83|19319.83|19437.95|19317.95|19439.83|19319.83|19437.95|19317.95|10
1640107650000|2021-12-21 17:27:30|19437.3|19317.3|19437.13|19317.13|19437.62|19317.62|19437.13|19317.13|6
1640107660000|2021-12-21 17:27:40|19437.1|19317.1|19437.1|19317.1|19437.31|19317.31|19436.73|19316.73|9
1640107670000|2021-12-21 17:27:50|19437.2|19317.2|19437.47|19317.47|19437.65|19317.65|19436.89|19316.89|7
1640107680000|2021-12-21 17:28:00|19437.86|19317.86|19436|19316|19438.29|19318.29|19436|19316|9
1640107690000|2021-12-21 17:28:10|19435.7|19315.7|19436.19|19316.19|19436.19|19316.19|19435.67|19315.67|9
1640107700000|2021-12-21 17:28:20|19435.83|19315.83|19435.23|19315.23|19436.12|19316.12|19434.55|19314.55|9
1640107710000|2021-12-21 17:28:30|19435.01|19315.01|19435.15|19315.15|19435.15|19315.15|19434.51|19314.51|9
1640107720000|2021-12-21 17:28:40|19435.07|19315.07|19435.82|19315.82|19435.89|19315.89|19435.07|19315.07|9
1640107730000|2021-12-21 17:28:50|19435.87|19315.87|19437.65|19317.65|19437.65|19317.65|19435.87|19315.87|10
1640107740000|2021-12-21 17:29:00|19437.57|19317.57|19439.4|19319.4|19439.84|19319.84|19437.49|19317.49|10
1640107750000|2021-12-21 17:29:10|19439.35|19319.35|19439.56|19319.56|19439.56|19319.56|19438.74|19318.74|10
1640107760000|2021-12-21 17:29:20|19439.54|19319.54|19439.53|19319.53|19439.77|19319.77|19439.04|19319.04|9
1640107770000|2021-12-21 17:29:30|19439.92|19319.92|19439.98|19319.98|19440.28|19320.28|19439.83|19319.83|10
1640107780000|2021-12-21 17:29:40|19439.57|19319.57|19438.97|19318.97|19439.61|19319.61|19438.85|19318.85|9
1640107790000|2021-12-21 17:29:50|19438.94|19318.94|19437.38|19317.38|19439.04|19319.04|19437.38|19317.38|10
1640107800000|2021-12-21 17:30:00|19436.56|19316.56|19434.24|19314.24|19436.56|19316.56|19434.24|19314.24|10
1640107810000|2021-12-21 17:30:10|19434.2|19314.2|19432.34|19312.34|19434.2|19314.2|19431.53|19311.53|10
1640107820000|2021-12-21 17:30:20|19432.19|19312.19|19430.23|19310.23|19432.19|19312.19|19429.94|19309.94|10
1640107830000|2021-12-21 17:30:30|19430.04|19310.04|19434.4|19314.4|19434.4|19314.4|19430.04|19310.04|9
1640107840000|2021-12-21 17:30:40|19434.3|19314.3|19435.87|19315.87|19435.87|19315.87|19434.3|19314.3|9
1640107850000|2021-12-21 17:30:50|19435.95|19315.95|19437.2|19317.2|19437.29|19317.29|19435.86|19315.86|10
1640107860000|2021-12-21 17:31:00|19437.28|19317.28|19435.72|19315.72|19437.28|19317.28|19435.72|19315.72|10
1640107870000|2021-12-21 17:31:10|19435.27|19315.27|19433.84|19313.84|19435.41|19315.41|19433.84|19313.84|10
1640107880000|2021-12-21 17:31:20|19433.75|19313.75|19432.67|19312.67|19433.75|19313.75|19432.67|19312.67|10
1640107890000|2021-12-21 17:31:30|19432.11|19312.11|19428.82|19308.82|19432.52|19312.52|19428.82|19308.82|10
1640107900000|2021-12-21 17:31:40|19428.15|19308.15|19426.98|19306.98|19428.15|19308.15|19426.98|19306.98|8
1640107910000|2021-12-21 17:31:50|19426.87|19306.87|19427.07|19307.07|19427.38|19307.38|19426.54|19306.54|10
1640107920000|2021-12-21 17:32:00|19427.01|19307.01|19427.09|19307.09|19427.23|19307.23|19426.74|19306.74|9
1640107930000|2021-12-21 17:32:10|19427.03|19307.03|19426.51|19306.51|19427.24|19307.24|19426.51|19306.51|7
1640107940000|2021-12-21 17:32:20|19426.54|19306.54|19425.19|19305.19|19426.65|19306.65|19425.19|19305.19|9
1640107950000|2021-12-21 17:32:30|19425.01|19305.01|19422.5|19302.5|19425.01|19305.01|19422.5|19302.5|8
1640107960000|2021-12-21 17:32:40|19423.12|19303.12|19421.39|19301.39|19423.12|19303.12|19421.39|19301.39|10
1640107970000|2021-12-21 17:32:50|19421.28|19301.28|19423.53|19303.53|19423.53|19303.53|19420.87|19300.87|10
1640107980000|2021-12-21 17:33:00|19424.08|19304.08|19427.04|19307.04|19427.04|19307.04|19423.85|19303.85|9
1640107990000|2021-12-21 17:33:10|19428.42|19308.42|19431.23|19311.23|19431.23|19311.23|19428.42|19308.42|10
1640108000000|2021-12-21 17:33:20|19431.06|19311.06|19428.84|19308.84|19431.71|19311.71|19428.84|19308.84|7
1640108010000|2021-12-21 17:33:30|19429.91|19309.91|19430.41|19310.41|19430.41|19310.41|19429.86|19309.86|9
1640108020000|2021-12-21 17:33:40|19430.39|19310.39|19431.32|19311.32|19431.32|19311.32|19430.39|19310.39|9
1640108030000|2021-12-21 17:33:50|19431.25|19311.25|19430.55|19310.55|19431.49|19311.49|19430.55|19310.55|8
1640108040000|2021-12-21 17:34:00|19430.11|19310.11|19430.94|19310.94|19431|19311|19429.33|19309.33|10
1640108050000|2021-12-21 17:34:10|19430.78|19310.78|19429.01|19309.01|19430.78|19310.78|19429.01|19309.01|9
1640108060000|2021-12-21 17:34:20|19428.97|19308.97|19422.63|19302.63|19428.97|19308.97|19422.28|19302.28|10
1640108070000|2021-12-21 17:34:30|19422.51|19302.51|19422.42|19302.42|19422.69|19302.69|19422.31|19302.31|7
1640108080000|2021-12-21 17:34:40|19422.15|19302.15|19422.28|19302.28|19422.3|19302.3|19421.94|19301.94|10
1640108090000|2021-12-21 17:34:50|19422.24|19302.24|19422.13|19302.13|19422.27|19302.27|19421.73|19301.73|8
1640108100000|2021-12-21 17:35:00|19422.09|19302.09|19423.05|19303.05|19423.73|19303.73|19421.98|19301.98|10
1640108110000|2021-12-21 17:35:10|19422.65|19302.65|19420.56|19300.56|19422.65|19302.65|19420.44|19300.44|10
1640108120000|2021-12-21 17:35:20|19420.55|19300.55|19417.33|19297.33|19420.55|19300.55|19417.26|19297.26|10
1640108130000|2021-12-21 17:35:30|19416.63|19296.63|19415.29|19295.29|19416.75|19296.75|19415.29|19295.29|9
1640108140000|2021-12-21 17:35:40|19415.21|19295.21|19414.04|19294.04|19415.21|19295.21|19414.04|19294.04|10
1640108150000|2021-12-21 17:35:50|19413.58|19293.58|19413.15|19293.15|19413.58|19293.58|19412.76|19292.76|10
1640108160000|2021-12-21 17:36:00|19413.1|19293.1|19414.06|19294.06|19414.06|19294.06|19413.1|19293.1|7
1640108170000|2021-12-21 17:36:10|19413.99|19293.99|19412.24|19292.24|19413.99|19293.99|19412.07|19292.07|7
1640108180000|2021-12-21 17:36:20|19411.95|19291.95|19413.36|19293.36|19413.36|19293.36|19411.28|19291.28|10
1640108190000|2021-12-21 17:36:30|19413.83|19293.83|19417.76|19297.76|19417.76|19297.76|19413.83|19293.83|10
1640108200000|2021-12-21 17:36:40|19417.96|19297.96|19422.1|19302.1|19422.1|19302.1|19417.96|19297.96|10
1640108210000|2021-12-21 17:36:50|19422.73|19302.73|19425.27|19305.27|19425.27|19305.27|19422.73|19302.73|9
1640108220000|2021-12-21 17:37:00|19425.12|19305.12|19426.53|19306.53|19426.53|19306.53|19425.07|19305.07|9
1640108230000|2021-12-21 17:37:10|19426.65|19306.65|19426.9|19306.9|19427.17|19307.17|19426.54|19306.54|9
1640108240000|2021-12-21 17:37:20|19426.72|19306.72|19428.72|19308.72|19428.72|19308.72|19426.72|19306.72|10
1640108250000|2021-12-21 17:37:30|19429.07|19309.07|19431.8|19311.8|19431.8|19311.8|19429.07|19309.07|10
1640108260000|2021-12-21 17:37:40|19431.92|19311.92|19434.21|19314.21|19434.26|19314.26|19431.92|19311.92|9
1640108270000|2021-12-21 17:37:50|19434.13|19314.13|19434.47|19314.47|19434.91|19314.91|19434.13|19314.13|10
1640108280000|2021-12-21 17:38:00|19435.03|19315.03|19438.65|19318.65|19438.65|19318.65|19435.03|19315.03|10
1640108290000|2021-12-21 17:38:10|19438.49|19318.49|19436.98|19316.98|19438.49|19318.49|19436.98|19316.98|9
1640108300000|2021-12-21 17:38:20|19435.86|19315.86|19435.09|19315.09|19435.86|19315.86|19434.92|19314.92|9
1640108310000|2021-12-21 17:38:30|19434.95|19314.95|19434.44|19314.44|19435.07|19315.07|19434.4|19314.4|10
1640108320000|2021-12-21 17:38:40|19434.74|19314.74|19435.15|19315.15|19435.15|19315.15|19434.26|19314.26|9
1640108330000|2021-12-21 17:38:50|19435.12|19315.12|19437.88|19317.88|19437.88|19317.88|19435.12|19315.12|8
1640108340000|2021-12-21 17:39:00|19437.89|19317.89|19437.7|19317.7|19437.89|19317.89|19436.8|19316.8|8
1640108350000|2021-12-21 17:39:10|19437.58|19317.58|19438.69|19318.69|19438.69|19318.69|19437.58|19317.58|9
1640108360000|2021-12-21 17:39:20|19438.73|19318.73|19437.97|19317.97|19438.95|19318.95|19437.97|19317.97|10
1640108370000|2021-12-21 17:39:30|19437.46|19317.46|19438.25|19318.25|19438.28|19318.28|19437.07|19317.07|10
1640108380000|2021-12-21 17:39:40|19438.74|19318.74|19439.14|19319.14|19439.14|19319.14|19438.67|19318.67|10
1640108390000|2021-12-21 17:39:50|19439.15|19319.15|19439.94|19319.94|19440.06|19320.06|19439.15|19319.15|10
1640108400000|2021-12-21 17:40:00|19439.98|19319.98|19438.15|19318.15|19439.99|19319.99|19438.15|19318.15|9
1640108410000|2021-12-21 17:40:10|19438.03|19318.03|19435.91|19315.91|19438.03|19318.03|19435.09|19315.09|8
1640108420000|2021-12-21 17:40:20|19435.44|19315.44|19432.77|19312.77|19435.6|19315.6|19432.77|19312.77|9
1640108430000|2021-12-21 17:40:30|19431.26|19311.26|19428.29|19308.29|19431.26|19311.26|19428.29|19308.29|10
1640108440000|2021-12-21 17:40:40|19428.08|19308.08|19425.6|19305.6|19428.17|19308.17|19425.6|19305.6|10
1640108450000|2021-12-21 17:40:50|19425.34|19305.34|19428.05|19308.05|19428.05|19308.05|19425.01|19305.01|9
1640108460000|2021-12-21 17:41:00|19428.67|19308.67|19431.27|19311.27|19431.48|19311.48|19428.67|19308.67|10
1640108470000|2021-12-21 17:41:10|19430.74|19310.74|19427.28|19307.28|19431.15|19311.15|19427.28|19307.28|10
1640108480000|2021-12-21 17:41:20|19426.94|19306.94|19424.2|19304.2|19427.05|19307.05|19424.2|19304.2|10
1640108490000|2021-12-21 17:41:30|19423.89|19303.89|19423.04|19303.04|19423.96|19303.96|19423.04|19303.04|10
1640108500000|2021-12-21 17:41:40|19422.52|19302.52|19422.39|19302.39|19422.57|19302.57|19422.14|19302.14|9
1640108510000|2021-12-21 17:41:50|19422.55|19302.55|19425.37|19305.37|19425.37|19305.37|19422.55|19302.55|10
1640108520000|2021-12-21 17:42:00|19425.76|19305.76|19425.85|19305.85|19426.07|19306.07|19425.06|19305.06|10
1640108530000|2021-12-21 17:42:10|19426.41|19306.41|19426.29|19306.29|19426.78|19306.78|19426.25|19306.25|10
1640108540000|2021-12-21 17:42:20|19426.49|19306.49|19423.99|19303.99|19426.49|19306.49|19423.99|19303.99|9
1640108550000|2021-12-21 17:42:30|19424.13|19304.13|19422.35|19302.35|19424.13|19304.13|19422.35|19302.35|8
1640108560000|2021-12-21 17:42:40|19422.18|19302.18|19422.1|19302.1|19422.18|19302.18|19421.63|19301.63|6
1640108570000|2021-12-21 17:42:50|19422.19|19302.19|19421.13|19301.13|19422.59|19302.59|19421.13|19301.13|10
1640108580000|2021-12-21 17:43:00|19421.32|19301.32|19420.75|19300.75|19422|19302|19420.75|19300.75|7
1640108590000|2021-12-21 17:43:10|19420.83|19300.83|19419.78|19299.78|19420.83|19300.83|19419.78|19299.78|9
1640108600000|2021-12-21 17:43:20|19419.88|19299.88|19419.36|19299.36|19419.88|19299.88|19419.08|19299.08|9
1640108610000|2021-12-21 17:43:30|19419.31|19299.31|19420.53|19300.53|19420.76|19300.76|19419.16|19299.16|10
1640108620000|2021-12-21 17:43:40|19420.42|19300.42|19419.13|19299.13|19420.43|19300.43|19419.13|19299.13|8
1640108630000|2021-12-21 17:43:50|19418.99|19298.99|19419.13|19299.13|19419.29|19299.29|19418.82|19298.82|10
1640108640000|2021-12-21 17:44:00|19419.1|19299.1|19420.38|19300.38|19420.62|19300.62|19418.94|19298.94|10
1640108650000|2021-12-21 17:44:10|19420.45|19300.45|19420.6|19300.6|19421.07|19301.07|19420.45|19300.45|9
1640108660000|2021-12-21 17:44:20|19420.48|19300.48|19419.65|19299.65|19420.6|19300.6|19419.65|19299.65|10
1640108670000|2021-12-21 17:44:30|19420.03|19300.03|19419.35|19299.35|19420.03|19300.03|19419.35|19299.35|7
1640108680000|2021-12-21 17:44:40|19419.87|19299.87|19420.01|19300.01|19420.11|19300.11|19419.56|19299.56|8
1640108690000|2021-12-21 17:44:50|19420.06|19300.06|19419.25|19299.25|19420.65|19300.65|19419.25|19299.25|10
1640108700000|2021-12-21 17:45:00|19419.24|19299.24|19418.35|19298.35|19419.83|19299.83|19418.35|19298.35|10
1640108710000|2021-12-21 17:45:10|19418.71|19298.71|19415.47|19295.47|19418.71|19298.71|19415.47|19295.47|9
1640108720000|2021-12-21 17:45:20|19415.21|19295.21|19413.07|19293.07|19415.21|19295.21|19413.07|19293.07|10
1640108730000|2021-12-21 17:45:30|19413.06|19293.06|19410.84|19290.84|19413.28|19293.28|19410.55|19290.55|9
1640108740000|2021-12-21 17:45:40|19410.14|19290.14|19409.25|19289.25|19410.14|19290.14|19408.68|19288.68|10
1640108750000|2021-12-21 17:45:50|19408.96|19288.96|19408.1|19288.1|19409.29|19289.29|19408.1|19288.1|10
1640108760000|2021-12-21 17:46:00|19408.15|19288.15|19408.78|19288.78|19409.44|19289.44|19408.15|19288.15|10
1640108770000|2021-12-21 17:46:10|19408.56|19288.56|19407.62|19287.62|19408.56|19288.56|19407.22|19287.22|10
1640108780000|2021-12-21 17:46:20|19407.57|19287.57|19405.72|19285.72|19407.72|19287.72|19405.72|19285.72|9
1640108790000|2021-12-21 17:46:30|19405.7|19285.7|19405.94|19285.94|19406.09|19286.09|19405.44|19285.44|10
1640108800000|2021-12-21 17:46:40|19405.91|19285.91|19404.87|19284.87|19405.91|19285.91|19404.77|19284.77|10
1640108810000|2021-12-21 17:46:50|19404.56|19284.56|19402.28|19282.28|19404.56|19284.56|19402.28|19282.28|9
1640108820000|2021-12-21 17:47:00|19401.98|19281.98|19401.48|19281.48|19402.03|19282.03|19401.46|19281.46|8
1640108830000|2021-12-21 17:47:10|19401.36|19281.36|19400.48|19280.48|19401.36|19281.36|19400.48|19280.48|9
1640108840000|2021-12-21 17:47:20|19400.44|19280.44|19396.41|19276.41|19400.44|19280.44|19396.41|19276.41|10
1640108850000|2021-12-21 17:47:30|19395.69|19275.69|19397.34|19277.34|19397.34|19277.34|19395.69|19275.69|9
1640108860000|2021-12-21 17:47:40|19397.12|19277.12|19396.74|19276.74|19397.62|19277.62|19396.74|19276.74|9
1640108870000|2021-12-21 17:47:50|19397.07|19277.07|19398.99|19278.99|19398.99|19278.99|19396.41|19276.41|10
1640108880000|2021-12-21 17:48:00|19399.33|19279.33|19398.62|19278.62|19399.33|19279.33|19398.53|19278.53|10
1640108890000|2021-12-21 17:48:10|19399.08|19279.08|19400.33|19280.33|19400.33|19280.33|19399.08|19279.08|9
1640108900000|2021-12-21 17:48:20|19400.69|19280.69|19401.44|19281.44|19401.44|19281.44|19400.54|19280.54|10
1640108910000|2021-12-21 17:48:30|19401.15|19281.15|19402.87|19282.87|19402.87|19282.87|19401.15|19281.15|9
1640108920000|2021-12-21 17:48:40|19403.49|19283.49|19405.91|19285.91|19405.91|19285.91|19403.49|19283.49|10
1640108930000|2021-12-21 17:48:50|19405.27|19285.27|19405.08|19285.08|19405.27|19285.27|19404.42|19284.42|10
1640108940000|2021-12-21 17:49:00|19404.96|19284.96|19403.9|19283.9|19404.96|19284.96|19403.9|19283.9|8
1640108950000|2021-12-21 17:49:10|19403.89|19283.89|19401.35|19281.35|19403.89|19283.89|19401.35|19281.35|8
1640108960000|2021-12-21 17:49:20|19401.09|19281.09|19399.94|19279.94|19401.09|19281.09|19399.94|19279.94|9
1640108970000|2021-12-21 17:49:30|19399.82|19279.82|19399.32|19279.32|19399.89|19279.89|19399.32|19279.32|7
1640108980000|2021-12-21 17:49:40|19399.31|19279.31|19396.75|19276.75|19399.31|19279.31|19396.75|19276.75|9
1640108990000|2021-12-21 17:49:50|19396.48|19276.48|19395.94|19275.94|19396.48|19276.48|19395.82|19275.82|9
1640109000000|2021-12-21 17:50:00|19395.76|19275.76|19390.07|19270.07|19395.76|19275.76|19390.07|19270.07|10
1640109010000|2021-12-21 17:50:10|19388.86|19268.86|19388.95|19268.95|19388.95|19268.95|19388.59|19268.59|8
1640109020000|2021-12-21 17:50:20|19388.65|19268.65|19386.87|19266.87|19388.65|19268.65|19386.87|19266.87|10
1640109030000|2021-12-21 17:50:30|19386.82|19266.82|19385.93|19265.93|19386.82|19266.82|19385.93|19265.93|7
1640109040000|2021-12-21 17:50:40|19386.44|19266.44|19386.15|19266.15|19386.44|19266.44|19385.88|19265.88|10
1640109050000|2021-12-21 17:50:50|19387.51|19267.51|19388.9|19268.9|19388.9|19268.9|19387.42|19267.42|9
1640109060000|2021-12-21 17:51:00|19389.16|19269.16|19388.66|19268.66|19389.28|19269.28|19388.31|19268.31|10
1640109070000|2021-12-21 17:51:10|19388.49|19268.49|19389.73|19269.73|19389.73|19269.73|19388.49|19268.49|8
1640109080000|2021-12-21 17:51:20|19389.88|19269.88|19389.6|19269.6|19389.88|19269.88|19389.51|19269.51|8
1640109090000|2021-12-21 17:51:30|19389.69|19269.69|19389.69|19269.69|19389.91|19269.91|19389.42|19269.42|7
1640109100000|2021-12-21 17:51:40|19389.59|19269.59|19388.31|19268.31|19389.59|19269.59|19388.31|19268.31|10
1640109110000|2021-12-21 17:51:50|19388.43|19268.43|19388.7|19268.7|19388.7|19268.7|19388.32|19268.32|8
1640109120000|2021-12-21 17:52:00|19388.74|19268.74|19389.19|19269.19|19389.19|19269.19|19388.53|19268.53|10
1640109130000|2021-12-21 17:52:10|19389.6|19269.6|19390.91|19270.91|19390.93|19270.93|19389.6|19269.6|6
1640109140000|2021-12-21 17:52:20|19390.5|19270.5|19391.7|19271.7|19391.82|19271.82|19390.5|19270.5|8
1640109150000|2021-12-21 17:52:30|19391.78|19271.78|19391.94|19271.94|19391.94|19271.94|19390.96|19270.96|7
1640109160000|2021-12-21 17:52:40|19392.77|19272.77|19393.22|19273.22|19393.46|19273.46|19392.64|19272.64|10
1640109170000|2021-12-21 17:52:50|19393.32|19273.32|19392.44|19272.44|19393.59|19273.59|19392.44|19272.44|10
1640109180000|2021-12-21 17:53:00|19393.38|19273.38|19393.4|19273.4|19393.81|19273.81|19392.73|19272.73|8
1640109190000|2021-12-21 17:53:10|19394.09|19274.09|19394.9|19274.9|19394.9|19274.9|19394.02|19274.02|10
1640109200000|2021-12-21 17:53:20|19394.86|19274.86|19394.12|19274.12|19395.05|19275.05|19393.45|19273.45|9
1640109210000|2021-12-21 17:53:30|19393.91|19273.91|19393.81|19273.81|19393.91|19273.91|19393.45|19273.45|6
1640109220000|2021-12-21 17:53:40|19392.82|19272.82|19395.33|19275.33|19395.33|19275.33|19392.76|19272.76|10
1640109230000|2021-12-21 17:53:50|19395.79|19275.79|19399.59|19279.59|19399.73|19279.73|19395.79|19275.79|10
1640109240000|2021-12-21 17:54:00|19399.63|19279.63|19402.49|19282.49|19402.49|19282.49|19399.63|19279.63|10
1640109250000|2021-12-21 17:54:10|19402.55|19282.55|19404.06|19284.06|19404.18|19284.18|19402.37|19282.37|10
1640109260000|2021-12-21 17:54:20|19404.52|19284.52|19404.84|19284.84|19404.84|19284.84|19404.14|19284.14|10
1640109270000|2021-12-21 17:54:30|19404.65|19284.65|19405.19|19285.19|19405.94|19285.94|19404.65|19284.65|10
1640109280000|2021-12-21 17:54:40|19405.09|19285.09|19406.26|19286.26|19406.26|19286.26|19404.83|19284.83|9
1640109290000|2021-12-21 17:54:50|19406.35|19286.35|19404.18|19284.18|19406.35|19286.35|19404.18|19284.18|10
1640109300000|2021-12-21 17:55:00|19403.7|19283.7|19403.53|19283.53|19403.73|19283.73|19402.85|19282.85|9
1640109310000|2021-12-21 17:55:10|19403.77|19283.77|19403.75|19283.75|19403.89|19283.89|19402.97|19282.97|10
1640109320000|2021-12-21 17:55:20|19403.48|19283.48|19404.53|19284.53|19404.66|19284.66|19403.38|19283.38|9
1640109330000|2021-12-21 17:55:30|19404.61|19284.61|19405.62|19285.62|19405.62|19285.62|19404.48|19284.48|10
1640109340000|2021-12-21 17:55:40|19405.8|19285.8|19406.58|19286.58|19407.1|19287.1|19405.8|19285.8|10
1640109350000|2021-12-21 17:55:50|19406.62|19286.62|19406.38|19286.38|19406.88|19286.88|19406.38|19286.38|8
1640109360000|2021-12-21 17:56:00|19406.24|19286.24|19403.91|19283.91|19406.24|19286.24|19403.81|19283.81|10
1640109370000|2021-12-21 17:56:10|19403.78|19283.78|19403.19|19283.19|19403.97|19283.97|19403.19|19283.19|10
1640109380000|2021-12-21 17:56:20|19403.17|19283.17|19401.79|19281.79|19403.17|19283.17|19401.5|19281.5|9
1640109390000|2021-12-21 17:56:30|19401.72|19281.72|19400.57|19280.57|19401.72|19281.72|19400.57|19280.57|9
1640109400000|2021-12-21 17:56:40|19400.46|19280.46|19400.96|19280.96|19400.96|19280.96|19400.02|19280.02|10
1640109410000|2021-12-21 17:56:50|19401.88|19281.88|19405.7|19285.7|19405.7|19285.7|19401.88|19281.88|10
1640109420000|2021-12-21 17:57:00|19405.83|19285.83|19406.81|19286.81|19406.81|19286.81|19405.83|19285.83|7
1640109430000|2021-12-21 17:57:10|19406.94|19286.94|19408.21|19288.21|19408.32|19288.32|19406.45|19286.45|8
1640109440000|2021-12-21 17:57:20|19408.34|19288.34|19408.33|19288.33|19408.62|19288.62|19407.86|19287.86|10
1640109450000|2021-12-21 17:57:30|19408.25|19288.25|19409.25|19289.25|19409.25|19289.25|19408.2|19288.2|9
1640109460000|2021-12-21 17:57:40|19409.18|19289.18|19409.48|19289.48|19410.26|19290.26|19409.18|19289.18|10
1640109470000|2021-12-21 17:57:50|19409.46|19289.46|19406.73|19286.73|19409.5|19289.5|19406.73|19286.73|10
1640109480000|2021-12-21 17:58:00|19407.04|19287.04|19402.61|19282.61|19407.04|19287.04|19402.61|19282.61|8
1640109490000|2021-12-21 17:58:10|19402.27|19282.27|19401.74|19281.74|19402.27|19282.27|19401.35|19281.35|10
1640109500000|2021-12-21 17:58:20|19401.91|19281.91|19401|19281|19401.91|19281.91|19400.64|19280.64|8
1640109510000|2021-12-21 17:58:30|19400.67|19280.67|19402.16|19282.16|19402.16|19282.16|19399.41|19279.41|10
1640109520000|2021-12-21 17:58:40|19402.82|19282.82|19404.17|19284.17|19404.17|19284.17|19402.82|19282.82|10
1640109530000|2021-12-21 17:58:50|19404.42|19284.42|19405.64|19285.64|19405.64|19285.64|19404.42|19284.42|9
1640109540000|2021-12-21 17:59:00|19405.73|19285.73|19406.61|19286.61|19406.63|19286.63|19405.73|19285.73|10
1640109550000|2021-12-21 17:59:10|19406.67|19286.67|19407.57|19287.57|19407.57|19287.57|19406.67|19286.67|9
1640109560000|2021-12-21 17:59:20|19407.83|19287.83|19405.94|19285.94|19407.83|19287.83|19405.79|19285.79|10
1640109570000|2021-12-21 17:59:30|19406.05|19286.05|19406.85|19286.85|19407.02|19287.02|19405.74|19285.74|9
1640109580000|2021-12-21 17:59:40|19406.86|19286.86|19408.8|19288.8|19409.03|19289.03|19406.86|19286.86|9
1640109590000|2021-12-21 17:59:50|19408.99|19288.99|19408.19|19288.19|19409.22|19289.22|19408.19|19288.19|9
1640109600000|2021-12-21 18:00:00|19408.14|19288.14|19405.69|19285.69|19408.46|19288.46|19405.22|19285.22|10
1640109610000|2021-12-21 18:00:10|19404.91|19284.91|19401.43|19281.43|19404.91|19284.91|19401.43|19281.43|10
1640109620000|2021-12-21 18:00:20|19401.23|19281.23|19400.95|19280.95|19401.28|19281.28|19400.25|19280.25|10
1640109630000|2021-12-21 18:00:30|19400.92|19280.92|19399.78|19279.78|19401.2|19281.2|19399.78|19279.78|10
1640109640000|2021-12-21 18:00:40|19399.44|19279.44|19397.21|19277.21|19399.65|19279.65|19397.08|19277.08|10
1640109650000|2021-12-21 18:00:50|19396.24|19276.24|19394.56|19274.56|19396.41|19276.41|19394.56|19274.56|10
1640109660000|2021-12-21 18:01:00|19394.35|19274.35|19393.35|19273.35|19394.35|19274.35|19393.35|19273.35|8
1640109670000|2021-12-21 18:01:10|19393.38|19273.38|19392.55|19272.55|19393.38|19273.38|19392.55|19272.55|9
1640109680000|2021-12-21 18:01:20|19392.65|19272.65|19391.39|19271.39|19392.65|19272.65|19391.39|19271.39|8
1640109690000|2021-12-21 18:01:30|19391|19271|19388.35|19268.35|19391.01|19271.01|19388.35|19268.35|9
1640109700000|2021-12-21 18:01:40|19388.42|19268.42|19393.9|19273.9|19393.9|19273.9|19388.42|19268.42|8
1640109710000|2021-12-21 18:01:50|19394.3|19274.3|19395.36|19275.36|19395.51|19275.51|19394.3|19274.3|9
1640109720000|2021-12-21 18:02:00|19395.39|19275.39|19396.8|19276.8|19396.8|19276.8|19395.39|19275.39|9
1640109730000|2021-12-21 18:02:10|19397.54|19277.54|19399.76|19279.76|19399.76|19279.76|19397.54|19277.54|9
1640109740000|2021-12-21 18:02:20|19400.39|19280.39|19401.38|19281.38|19401.38|19281.38|19400.39|19280.39|9
1640109750000|2021-12-21 18:02:30|19401.25|19281.25|19401.38|19281.38|19401.89|19281.89|19400.8|19280.8|10
1640109760000|2021-12-21 18:02:40|19401.22|19281.22|19403.28|19283.28|19403.28|19283.28|19401.22|19281.22|10
1640109770000|2021-12-21 18:02:50|19403.6|19283.6|19402.27|19282.27|19403.6|19283.6|19402.27|19282.27|10
1640109780000|2021-12-21 18:03:00|19402.32|19282.32|19402.63|19282.63|19403|19283|19401.91|19281.91|9
1640109790000|2021-12-21 18:03:10|19402.44|19282.44|19401.56|19281.56|19402.45|19282.45|19401.56|19281.56|9
1640109800000|2021-12-21 18:03:20|19402.33|19282.33|19402.92|19282.92|19403.09|19283.09|19402.33|19282.33|8
1640109810000|2021-12-21 18:03:30|19403.07|19283.07|19404.96|19284.96|19405.2|19285.2|19403.05|19283.05|9
1640109820000|2021-12-21 18:03:40|19405.17|19285.17|19403.65|19283.65|19405.26|19285.26|19403.65|19283.65|8
1640109830000|2021-12-21 18:03:50|19403.45|19283.45|19402.27|19282.27|19403.45|19283.45|19402.27|19282.27|9
1640109840000|2021-12-21 18:04:00|19402.46|19282.46|19403.09|19283.09|19403.48|19283.48|19402.14|19282.14|10
1640109850000|2021-12-21 18:04:10|19402.92|19282.92|19403.58|19283.58|19403.58|19283.58|19402.81|19282.81|10
1640109860000|2021-12-21 18:04:20|19403.83|19283.83|19404.86|19284.86|19404.86|19284.86|19403.77|19283.77|10
1640109870000|2021-12-21 18:04:30|19406.99|19286.99|19408.93|19288.93|19408.93|19288.93|19406.79|19286.79|10
1640109880000|2021-12-21 18:04:40|19409.6|19289.6|19409.49|19289.49|19409.6|19289.6|19408.98|19288.98|10
1640109890000|2021-12-21 18:04:50|19410.08|19290.08|19410.83|19290.83|19410.83|19290.83|19409.71|19289.71|10
1640109900000|2021-12-21 18:05:00|19410.51|19290.51|19410.73|19290.73|19410.73|19290.73|19410.38|19290.38|10
1640109910000|2021-12-21 18:05:10|19410.79|19290.79|19410.75|19290.75|19410.81|19290.81|19410.54|19290.54|9
1640109920000|2021-12-21 18:05:20|19410.48|19290.48|19410.12|19290.12|19410.48|19290.48|19409.76|19289.76|9
1640109930000|2021-12-21 18:05:30|19410.6|19290.6|19405.75|19285.75|19410.6|19290.6|19405.59|19285.59|9
1640109940000|2021-12-21 18:05:40|19405.8|19285.8|19408.01|19288.01|19408.73|19288.73|19405.7|19285.7|10
1640109950000|2021-12-21 18:05:50|19407.92|19287.92|19408.23|19288.23|19408.23|19288.23|19407.85|19287.85|9
1640109960000|2021-12-21 18:06:00|19407.29|19287.29|19407|19287|19407.68|19287.68|19407|19287|9
1640109970000|2021-12-21 18:06:10|19406.65|19286.65|19406.12|19286.12|19406.65|19286.65|19405.86|19285.86|9
1640109980000|2021-12-21 18:06:20|19406.23|19286.23|19405.45|19285.45|19406.23|19286.23|19405.36|19285.36|10
1640109990000|2021-12-21 18:06:30|19405.4|19285.4|19406.18|19286.18|19406.18|19286.18|19405.38|19285.38|10
1640110000000|2021-12-21 18:06:40|19406.43|19286.43|19406.41|19286.41|19406.97|19286.97|19406.41|19286.41|9
1640110010000|2021-12-21 18:06:50|19406.51|19286.51|19404.78|19284.78|19406.51|19286.51|19404.78|19284.78|8
1640110020000|2021-12-21 18:07:00|19404.86|19284.86|19404.87|19284.87|19405.09|19285.09|19403.99|19283.99|9
1640110030000|2021-12-21 18:07:10|19404.78|19284.78|19404.96|19284.96|19405.14|19285.14|19404.41|19284.41|10
1640110040000|2021-12-21 18:07:20|19405.43|19285.43|19408.27|19288.27|19408.81|19288.81|19404.99|19284.99|10
1640110050000|2021-12-21 18:07:30|19408.56|19288.56|19410.75|19290.75|19410.99|19290.99|19408.56|19288.56|10
1640110060000|2021-12-21 18:07:40|19410.93|19290.93|19411.57|19291.57|19411.81|19291.81|19410.93|19290.93|10
1640110070000|2021-12-21 18:07:50|19411.86|19291.86|19414.01|19294.01|19414.01|19294.01|19411.79|19291.79|10
1640110080000|2021-12-21 18:08:00|19414.03|19294.03|19414.85|19294.85|19414.98|19294.98|19413.93|19293.93|10
1640110090000|2021-12-21 18:08:10|19414.56|19294.56|19415.28|19295.28|19415.43|19295.43|19414.56|19294.56|10
1640110100000|2021-12-21 18:08:20|19415.24|19295.24|19416.09|19296.09|19416.22|19296.22|19415.24|19295.24|9
1640110110000|2021-12-21 18:08:30|19416.29|19296.29|19418.04|19298.04|19418.04|19298.04|19416.03|19296.03|10
1640110120000|2021-12-21 18:08:40|19418.4|19298.4|19418.77|19298.77|19418.77|19298.77|19417.41|19297.41|9
1640110130000|2021-12-21 18:08:50|19419.03|19299.03|19419.34|19299.34|19419.36|19299.36|19418.98|19298.98|9
1640110140000|2021-12-21 18:09:00|19419.83|19299.83|19418|19298|19419.83|19299.83|19418|19298|10
1640110150000|2021-12-21 18:09:10|19417.98|19297.98|19416.64|19296.64|19418.11|19298.11|19416.64|19296.64|10
1640110160000|2021-12-21 18:09:20|19416.95|19296.95|19416.41|19296.41|19416.95|19296.95|19415.84|19295.84|9
1640110170000|2021-12-21 18:09:30|19417.04|19297.04|19415.77|19295.77|19417.1|19297.1|19415.77|19295.77|10
1640110180000|2021-12-21 18:09:40|19415.64|19295.64|19415.95|19295.95|19416.26|19296.26|19415.32|19295.32|9
1640110190000|2021-12-21 18:09:50|19416.55|19296.55|19418.23|19298.23|19418.23|19298.23|19416.34|19296.34|10
1640110200000|2021-12-21 18:10:00|19417.79|19297.79|19417.06|19297.06|19417.89|19297.89|19417.03|19297.03|10
1640110210000|2021-12-21 18:10:10|19417.03|19297.03|19410.21|19290.21|19417.03|19297.03|19410.21|19290.21|10
1640110220000|2021-12-21 18:10:20|19409.62|19289.62|19405.63|19285.63|19409.62|19289.62|19405.63|19285.63|10
1640110230000|2021-12-21 18:10:30|19405.98|19285.98|19410.1|19290.1|19410.1|19290.1|19405.35|19285.35|10
1640110240000|2021-12-21 18:10:40|19410.2|19290.2|19413.5|19293.5|19413.5|19293.5|19410.2|19290.2|10
1640110250000|2021-12-21 18:10:50|19413.6|19293.6|19417.97|19297.97|19417.97|19297.97|19413.6|19293.6|10
1640110260000|2021-12-21 18:11:00|19418.24|19298.24|19417.43|19297.43|19418.35|19298.35|19417.43|19297.43|10
1640110270000|2021-12-21 18:11:10|19417.62|19297.62|19415.86|19295.86|19417.65|19297.65|19415.73|19295.73|9
1640110280000|2021-12-21 18:11:20|19415.78|19295.78|19415.3|19295.3|19416.02|19296.02|19415.3|19295.3|10
1640110290000|2021-12-21 18:11:30|19415.29|19295.29|19415.34|19295.34|19415.34|19295.34|19414.56|19294.56|10
1640110300000|2021-12-21 18:11:40|19415.11|19295.11|19411.43|19291.43|19415.53|19295.53|19411.43|19291.43|10
1640110310000|2021-12-21 18:11:50|19411.49|19291.49|19410.28|19290.28|19411.49|19291.49|19410.28|19290.28|10
1640110320000|2021-12-21 18:12:00|19410.13|19290.13|19408.8|19288.8|19410.16|19290.16|19408.8|19288.8|10
1640110330000|2021-12-21 18:12:10|19408.74|19288.74|19410.33|19290.33|19410.33|19290.33|19408.6|19288.6|10
1640110340000|2021-12-21 18:12:20|19410.27|19290.27|19410.93|19290.93|19411.35|19291.35|19410.27|19290.27|10
1640110350000|2021-12-21 18:12:30|19410.66|19290.66|19408.6|19288.6|19410.87|19290.87|19408.6|19288.6|9
1640110360000|2021-12-21 18:12:40|19408.59|19288.59|19405.27|19285.27|19408.59|19288.59|19405.27|19285.27|10
1640110370000|2021-12-21 18:12:50|19404.99|19284.99|19404.38|19284.38|19405|19285|19404.17|19284.17|9
1640110380000|2021-12-21 18:13:00|19404.52|19284.52|19405.95|19285.95|19405.99|19285.99|19404.52|19284.52|9
1640110390000|2021-12-21 18:13:10|19405.97|19285.97|19406.33|19286.33|19406.56|19286.56|19405.32|19285.32|10
1640110400000|2021-12-21 18:13:20|19406.37|19286.37|19405.84|19285.84|19406.37|19286.37|19405.17|19285.17|10
1640110410000|2021-12-21 18:13:30|19405.58|19285.58|19405.12|19285.12|19405.74|19285.74|19405.12|19285.12|7
1640110420000|2021-12-21 18:13:40|19405.21|19285.21|19404.05|19284.05|19405.32|19285.32|19404.05|19284.05|10
1640110430000|2021-12-21 18:13:50|19403.89|19283.89|19403.44|19283.44|19403.89|19283.89|19403.44|19283.44|9
1640110440000|2021-12-21 18:14:00|19403.9|19283.9|19402.76|19282.76|19403.9|19283.9|19402.76|19282.76|10
1640110450000|2021-12-21 18:14:10|19402.48|19282.48|19402.83|19282.83|19402.86|19282.86|19402.09|19282.09|10
1640110460000|2021-12-21 18:14:20|19402.9|19282.9|19402.92|19282.92|19403.55|19283.55|19402.84|19282.84|10
1640110470000|2021-12-21 18:14:30|19402.23|19282.23|19401.05|19281.05|19402.39|19282.39|19400.91|19280.91|10
1640110480000|2021-12-21 18:14:40|19400.88|19280.88|19402.21|19282.21|19402.21|19282.21|19400.49|19280.49|9
1640110490000|2021-12-21 18:14:50|19402.58|19282.58|19403.64|19283.64|19403.64|19283.64|19402.58|19282.58|9
1640110500000|2021-12-21 18:15:00|19403.69|19283.69|19403.87|19283.87|19404.2|19284.2|19403.24|19283.24|10
1640110510000|2021-12-21 18:15:10|19404.29|19284.29|19405.14|19285.14|19405.14|19285.14|19404.29|19284.29|10
1640110520000|2021-12-21 18:15:20|19405.27|19285.27|19405.47|19285.47|19405.75|19285.75|19405.27|19285.27|8
1640110530000|2021-12-21 18:15:30|19405.73|19285.73|19407.65|19287.65|19407.86|19287.86|19405.63|19285.63|9
1640110540000|2021-12-21 18:15:40|19407.73|19287.73|19408.21|19288.21|19408.45|19288.45|19407.08|19287.08|9
1640110550000|2021-12-21 18:15:50|19407.75|19287.75|19404.15|19284.15|19408.1|19288.1|19404.15|19284.15|10
1640110560000|2021-12-21 18:16:00|19403.32|19283.32|19403.67|19283.67|19404.13|19284.13|19402.54|19282.54|10
1640110570000|2021-12-21 18:16:10|19403.76|19283.76|19407.21|19287.21|19407.21|19287.21|19403.76|19283.76|10
1640110580000|2021-12-21 18:16:20|19407.08|19287.08|19406.94|19286.94|19407.37|19287.37|19405.82|19285.82|9
1640110590000|2021-12-21 18:16:30|19406.96|19286.96|19407.69|19287.69|19407.91|19287.91|19406.96|19286.96|10
1640110600000|2021-12-21 18:16:40|19407.77|19287.77|19408.36|19288.36|19408.51|19288.51|19407.71|19287.71|10
1640110610000|2021-12-21 18:16:50|19408.42|19288.42|19408.79|19288.79|19408.88|19288.88|19408.31|19288.31|9
1640110620000|2021-12-21 18:17:00|19408.55|19288.55|19408.29|19288.29|19408.71|19288.71|19408.29|19288.29|10
1640110630000|2021-12-21 18:17:10|19407.29|19287.29|19408.35|19288.35|19408.5|19288.5|19407.29|19287.29|10
1640110640000|2021-12-21 18:17:20|19408.53|19288.53|19409.4|19289.4|19409.43|19289.43|19408.53|19288.53|10
1640110650000|2021-12-21 18:17:30|19409.54|19289.54|19410.31|19290.31|19410.31|19290.31|19409.54|19289.54|10
1640110660000|2021-12-21 18:17:40|19409.92|19289.92|19412.72|19292.72|19412.72|19292.72|19409.92|19289.92|10
1640110670000|2021-12-21 18:17:50|19412.87|19292.87|19414.18|19294.18|19414.83|19294.83|19412.84|19292.84|10
1640110680000|2021-12-21 18:18:00|19413.74|19293.74|19411.88|19291.88|19413.74|19293.74|19411.88|19291.88|10
1640110690000|2021-12-21 18:18:10|19411.78|19291.78|19412.48|19292.48|19412.48|19292.48|19411.73|19291.73|9
1640110700000|2021-12-21 18:18:20|19412.76|19292.76|19410.64|19290.64|19412.76|19292.76|19410.64|19290.64|10
1640110710000|2021-12-21 18:18:30|19410.42|19290.42|19408.39|19288.39|19410.5|19290.5|19408.39|19288.39|10
1640110720000|2021-12-21 18:18:40|19408.51|19288.51|19408.53|19288.53|19410.2|19290.2|19408.5|19288.5|10
1640110730000|2021-12-21 18:18:50|19408.52|19288.52|19404.72|19284.72|19408.52|19288.52|19404.72|19284.72|10
1640110740000|2021-12-21 18:19:00|19405.29|19285.29|19399.42|19279.42|19405.29|19285.29|19399.42|19279.42|10
1640110750000|2021-12-21 18:19:10|19399.57|19279.57|19398.53|19278.53|19399.86|19279.86|19398.53|19278.53|9
1640110760000|2021-12-21 18:19:20|19398.42|19278.42|19394.07|19274.07|19398.42|19278.42|19394.07|19274.07|10
1640110770000|2021-12-21 18:19:30|19394.01|19274.01|19394.9|19274.9|19394.9|19274.9|19393.36|19273.36|9
1640110780000|2021-12-21 18:19:40|19394.59|19274.59|19395.3|19275.3|19395.59|19275.59|19394.48|19274.48|10
1640110790000|2021-12-21 18:19:50|19395.8|19275.8|19394.4|19274.4|19395.8|19275.8|19394.4|19274.4|10
1640110800000|2021-12-21 18:20:00|19394.34|19274.34|19396.78|19276.78|19396.78|19276.78|19394.07|19274.07|10
1640110810000|2021-12-21 18:20:10|19397.12|19277.12|19399.67|19279.67|19399.82|19279.82|19397.02|19277.02|10
1640110820000|2021-12-21 18:20:20|19400.32|19280.32|19399.82|19279.82|19400.68|19280.68|19399.3|19279.3|10
1640110830000|2021-12-21 18:20:30|19400|19280|19400.15|19280.15|19400.76|19280.76|19399.66|19279.66|10
1640110840000|2021-12-21 18:20:40|19400.02|19280.02|19398.16|19278.16|19400.02|19280.02|19398.16|19278.16|10
1640110850000|2021-12-21 18:20:50|19398.06|19278.06|19400.07|19280.07|19400.07|19280.07|19397.68|19277.68|10
1640110860000|2021-12-21 18:21:00|19400.55|19280.55|19399.34|19279.34|19401.06|19281.06|19399.27|19279.27|9
1640110870000|2021-12-21 18:21:10|19399.5|19279.5|19399.16|19279.16|19399.5|19279.5|19399.07|19279.07|10
1640110880000|2021-12-21 18:21:20|19398.47|19278.47|19398.04|19278.04|19398.54|19278.54|19397.66|19277.66|10
1640110890000|2021-12-21 18:21:30|19398.56|19278.56|19398.73|19278.73|19399.05|19279.05|19398.56|19278.56|10
1640110900000|2021-12-21 18:21:40|19398.86|19278.86|19399.17|19279.17|19399.36|19279.36|19398.4|19278.4|10
1640110910000|2021-12-21 18:21:50|19399.53|19279.53|19400.76|19280.76|19400.85|19280.85|19399.53|19279.53|9
1640110920000|2021-12-21 18:22:00|19401.25|19281.25|19401.08|19281.08|19401.58|19281.58|19401.03|19281.03|10
1640110930000|2021-12-21 18:22:10|19401.21|19281.21|19400.54|19280.54|19401.21|19281.21|19400.51|19280.51|10
1640110940000|2021-12-21 18:22:20|19400.37|19280.37|19397.56|19277.56|19400.37|19280.37|19397.55|19277.55|10
1640110950000|2021-12-21 18:22:30|19397.2|19277.2|19393.55|19273.55|19397.3|19277.3|19393.55|19273.55|9
1640110960000|2021-12-21 18:22:40|19391.97|19271.97|19389.54|19269.54|19391.97|19271.97|19389.28|19269.28|10
1640110970000|2021-12-21 18:22:50|19389.46|19269.46|19387.21|19267.21|19390.29|19270.29|19387.21|19267.21|10
1640110980000|2021-12-21 18:23:00|19387.13|19267.13|19387.54|19267.54|19387.93|19267.93|19387.12|19267.12|9
1640110990000|2021-12-21 18:23:10|19387.72|19267.72|19389.38|19269.38|19389.38|19269.38|19387.59|19267.59|9
1640111000000|2021-12-21 18:23:20|19389.57|19269.57|19391.13|19271.13|19391.22|19271.22|19389.57|19269.57|9
1640111010000|2021-12-21 18:23:30|19391.14|19271.14|19390.38|19270.38|19391.25|19271.25|19389.89|19269.89|9
1640111020000|2021-12-21 18:23:40|19390.47|19270.47|19388.79|19268.79|19390.47|19270.47|19388.79|19268.79|10
1640111030000|2021-12-21 18:23:50|19388.81|19268.81|19388.4|19268.4|19388.81|19268.81|19388.07|19268.07|10
1640111040000|2021-12-21 18:24:00|19388.65|19268.65|19388.92|19268.92|19389.16|19269.16|19388.65|19268.65|9
1640111050000|2021-12-21 18:24:10|19388.93|19268.93|19388.54|19268.54|19389|19269|19388.45|19268.45|10
1640111060000|2021-12-21 18:24:20|19388.32|19268.32|19390.84|19270.84|19390.84|19270.84|19388.32|19268.32|9
1640111070000|2021-12-21 18:24:30|19390.99|19270.99|19392.23|19272.23|19392.27|19272.27|19390.99|19270.99|8
1640111080000|2021-12-21 18:24:40|19392.27|19272.27|19392.89|19272.89|19392.98|19272.98|19392.12|19272.12|9
1640111090000|2021-12-21 18:24:50|19393.09|19273.09|19393.21|19273.21|19393.74|19273.74|19392.91|19272.91|10
1640111100000|2021-12-21 18:25:00|19393.07|19273.07|19394.33|19274.33|19394.33|19274.33|19393.02|19273.02|10
1640111110000|2021-12-21 18:25:10|19394.8|19274.8|19396.23|19276.23|19396.23|19276.23|19394.8|19274.8|8
1640111120000|2021-12-21 18:25:20|19396.39|19276.39|19401.33|19281.33|19401.33|19281.33|19396.39|19276.39|10
1640111130000|2021-12-21 18:25:30|19401.77|19281.77|19403.78|19283.78|19404.01|19284.01|19401.77|19281.77|10
1640111140000|2021-12-21 18:25:40|19403.77|19283.77|19402.42|19282.42|19403.77|19283.77|19402.35|19282.35|9
1640111150000|2021-12-21 18:25:50|19402.53|19282.53|19401.9|19281.9|19402.73|19282.73|19401.74|19281.74|8
1640111160000|2021-12-21 18:26:00|19401.76|19281.76|19401.04|19281.04|19401.76|19281.76|19401.04|19281.04|10
1640111170000|2021-12-21 18:26:10|19402.42|19282.42|19408.41|19288.41|19408.7|19288.7|19402.42|19282.42|10
1640111180000|2021-12-21 18:26:20|19408.21|19288.21|19406.92|19286.92|19408.55|19288.55|19406.12|19286.12|10
1640111190000|2021-12-21 18:26:30|19406.98|19286.98|19409.27|19289.27|19409.48|19289.48|19406.98|19286.98|10
1640111200000|2021-12-21 18:26:40|19409.3|19289.3|19409.68|19289.68|19409.94|19289.94|19409.3|19289.3|7
1640111210000|2021-12-21 18:26:50|19409.89|19289.89|19411.41|19291.41|19411.41|19291.41|19409.89|19289.89|7
1640111220000|2021-12-21 18:27:00|19411.48|19291.48|19411.33|19291.33|19411.7|19291.7|19411.19|19291.19|9
1640111230000|2021-12-21 18:27:10|19411.15|19291.15|19410.89|19290.89|19411.79|19291.79|19410.89|19290.89|10
1640111240000|2021-12-21 18:27:20|19410.86|19290.86|19410.3|19290.3|19410.86|19290.86|19409.86|19289.86|10
1640111250000|2021-12-21 18:27:30|19410.21|19290.21|19412.64|19292.64|19412.64|19292.64|19409.91|19289.91|10
1640111260000|2021-12-21 18:27:40|19412.66|19292.66|19411.04|19291.04|19412.66|19292.66|19411.04|19291.04|9
1640111270000|2021-12-21 18:27:50|19410.7|19290.7|19409.48|19289.48|19410.7|19290.7|19409.48|19289.48|9
1640111280000|2021-12-21 18:28:00|19409.34|19289.34|19408.61|19288.61|19409.41|19289.41|19408.35|19288.35|10
1640111290000|2021-12-21 18:28:10|19408.38|19288.38|19406.47|19286.47|19408.38|19288.38|19406.34|19286.34|10
1640111300000|2021-12-21 18:28:20|19406.3|19286.3|19402.9|19282.9|19406.3|19286.3|19402.85|19282.85|10
1640111310000|2021-12-21 18:28:30|19402.76|19282.76|19404.81|19284.81|19404.81|19284.81|19402.76|19282.76|10
1640111320000|2021-12-21 18:28:40|19405.1|19285.1|19404.35|19284.35|19405.13|19285.13|19404.28|19284.28|10
1640111330000|2021-12-21 18:28:50|19403.46|19283.46|19403.11|19283.11|19403.74|19283.74|19403.11|19283.11|9
1640111340000|2021-12-21 18:29:00|19402.8|19282.8|19402.88|19282.88|19403.1|19283.1|19402.72|19282.72|10
1640111350000|2021-12-21 18:29:10|19402.92|19282.92|19404.85|19284.85|19404.85|19284.85|19402.7|19282.7|10
1640111360000|2021-12-21 18:29:20|19404.89|19284.89|19407.75|19287.75|19407.75|19287.75|19404.77|19284.77|10
1640111370000|2021-12-21 18:29:30|19408.95|19288.95|19411.04|19291.04|19411.43|19291.43|19408.95|19288.95|10
1640111380000|2021-12-21 18:29:40|19411.13|19291.13|19412.14|19292.14|19412.18|19292.18|19410.72|19290.72|10
1640111390000|2021-12-21 18:29:50|19411.93|19291.93|19411.58|19291.58|19413.01|19293.01|19411.58|19291.58|10
1640111400000|2021-12-21 18:30:00|19411.84|19291.84|19410.85|19290.85|19411.9|19291.9|19410.85|19290.85|10
1640111410000|2021-12-21 18:30:10|19411.14|19291.14|19412.45|19292.45|19412.45|19292.45|19411.14|19291.14|9
1640111420000|2021-12-21 18:30:20|19412.68|19292.68|19413.31|19293.31|19413.31|19293.31|19412.68|19292.68|6
1640111430000|2021-12-21 18:30:30|19413.47|19293.47|19415.83|19295.83|19415.83|19295.83|19413.46|19293.46|10
1640111440000|2021-12-21 18:30:40|19415.85|19295.85|19417.74|19297.74|19417.74|19297.74|19415.85|19295.85|10
1640111450000|2021-12-21 18:30:50|19417.97|19297.97|19420.4|19300.4|19420.4|19300.4|19417.97|19297.97|10
1640111460000|2021-12-21 18:31:00|19420.45|19300.45|19427.65|19307.65|19427.65|19307.65|19420.45|19300.45|10
1640111470000|2021-12-21 18:31:10|19428.04|19308.04|19429.57|19309.57|19429.67|19309.67|19428.04|19308.04|10
1640111480000|2021-12-21 18:31:20|19429.48|19309.48|19429.91|19309.91|19429.91|19309.91|19429.14|19309.14|10
1640111490000|2021-12-21 18:31:30|19429.5|19309.5|19428.78|19308.78|19429.5|19309.5|19428.55|19308.55|10
1640111500000|2021-12-21 18:31:40|19428.76|19308.76|19428.68|19308.68|19429.06|19309.06|19428.3|19308.3|10
1640111510000|2021-12-21 18:31:50|19428.59|19308.59|19429.83|19309.83|19429.83|19309.83|19428.54|19308.54|8
1640111520000|2021-12-21 18:32:00|19429.71|19309.71|19427.22|19307.22|19429.71|19309.71|19427.15|19307.15|10
1640111530000|2021-12-21 18:32:10|19427.19|19307.19|19425.62|19305.62|19427.19|19307.19|19425.62|19305.62|9
1640111540000|2021-12-21 18:32:20|19425.9|19305.9|19425.27|19305.27|19426.11|19306.11|19425.27|19305.27|10
1640111550000|2021-12-21 18:32:30|19425.28|19305.28|19427.63|19307.63|19427.63|19307.63|19425.16|19305.16|9
1640111560000|2021-12-21 18:32:40|19427.43|19307.43|19428.59|19308.59|19429.06|19309.06|19427.4|19307.4|10
1640111570000|2021-12-21 18:32:50|19428.78|19308.78|19429.13|19309.13|19429.47|19309.47|19428.09|19308.09|10
1640111580000|2021-12-21 18:33:00|19429.22|19309.22|19428.76|19308.76|19429.88|19309.88|19428.76|19308.76|10
1640111590000|2021-12-21 18:33:10|19428.66|19308.66|19428.73|19308.73|19429.24|19309.24|19428.59|19308.59|9
1640111600000|2021-12-21 18:33:20|19428.89|19308.89|19430.79|19310.79|19430.79|19310.79|19428.89|19308.89|10
1640111610000|2021-12-21 18:33:30|19430.89|19310.89|19432.47|19312.47|19432.48|19312.48|19430.89|19310.89|10
1640111620000|2021-12-21 18:33:40|19432.09|19312.09|19433.24|19313.24|19433.24|19313.24|19431.67|19311.67|9
1640111630000|2021-12-21 18:33:50|19433.87|19313.87|19434.4|19314.4|19434.55|19314.55|19433.87|19313.87|10
1640111640000|2021-12-21 18:34:00|19434.29|19314.29|19438.5|19318.5|19438.67|19318.67|19434.29|19314.29|10
1640111650000|2021-12-21 18:34:10|19439.21|19319.21|19442.33|19322.33|19442.34|19322.34|19439.21|19319.21|10
1640111660000|2021-12-21 18:34:20|19442.69|19322.69|19442.54|19322.54|19442.98|19322.98|19442.48|19322.48|10
1640111670000|2021-12-21 18:34:30|19442.71|19322.71|19441.81|19321.81|19443.29|19323.29|19441.81|19321.81|10
1640111680000|2021-12-21 18:34:40|19441.76|19321.76|19440.43|19320.43|19442.02|19322.02|19440.43|19320.43|10
1640111690000|2021-12-21 18:34:50|19440.71|19320.71|19439.7|19319.7|19441.08|19321.08|19439.67|19319.67|10
1640111700000|2021-12-21 18:35:00|19439.69|19319.69|19440.01|19320.01|19440.21|19320.21|19439.43|19319.43|10
1640111710000|2021-12-21 18:35:10|19439.83|19319.83|19437.19|19317.19|19439.83|19319.83|19436.91|19316.91|10
1640111720000|2021-12-21 18:35:20|19437.56|19317.56|19437.64|19317.64|19437.87|19317.87|19437.19|19317.19|10
1640111730000|2021-12-21 18:35:30|19437.5|19317.5|19434.87|19314.87|19437.5|19317.5|19434.87|19314.87|10
1640111740000|2021-12-21 18:35:40|19434.05|19314.05|19438.22|19318.22|19438.22|19318.22|19434.05|19314.05|9
1640111750000|2021-12-21 18:35:50|19438.31|19318.31|19439.16|19319.16|19439.16|19319.16|19438.08|19318.08|10
1640111760000|2021-12-21 18:36:00|19439.07|19319.07|19438.24|19318.24|19439.07|19319.07|19438.23|19318.23|8
1640111770000|2021-12-21 18:36:10|19438.19|19318.19|19437.07|19317.07|19438.48|19318.48|19437.07|19317.07|9
1640111780000|2021-12-21 18:36:20|19436.92|19316.92|19435.94|19315.94|19437.16|19317.16|19435.94|19315.94|8
1640111790000|2021-12-21 18:36:30|19436.22|19316.22|19435.59|19315.59|19436.22|19316.22|19435.56|19315.56|10
1640111800000|2021-12-21 18:36:40|19435.69|19315.69|19437.29|19317.29|19437.29|19317.29|19435.32|19315.32|8
1640111810000|2021-12-21 18:36:50|19437.37|19317.37|19431.68|19311.68|19437.43|19317.43|19431.68|19311.68|10
1640111820000|2021-12-21 18:37:00|19431.16|19311.16|19429.09|19309.09|19431.16|19311.16|19429.09|19309.09|9
1640111830000|2021-12-21 18:37:10|19429.22|19309.22|19426.2|19306.2|19429.22|19309.22|19426.2|19306.2|10
1640111840000|2021-12-21 18:37:20|19426.01|19306.01|19423.7|19303.7|19426.85|19306.85|19423.7|19303.7|10
1640111850000|2021-12-21 18:37:30|19423.45|19303.45|19423.44|19303.44|19423.51|19303.51|19423.16|19303.16|9
1640111860000|2021-12-21 18:37:40|19423.68|19303.68|19424.34|19304.34|19424.44|19304.44|19423.59|19303.59|10
1640111870000|2021-12-21 18:37:50|19424.35|19304.35|19424.12|19304.12|19424.61|19304.61|19424.12|19304.12|9
1640111880000|2021-12-21 18:38:00|19424.39|19304.39|19425.42|19305.42|19425.42|19305.42|19424.39|19304.39|9
1640111890000|2021-12-21 18:38:10|19425.26|19305.26|19426.76|19306.76|19426.76|19306.76|19425.26|19305.26|7
1640111900000|2021-12-21 18:38:20|19426.91|19306.91|19428.4|19308.4|19428.4|19308.4|19426.91|19306.91|7
1640111910000|2021-12-21 18:38:30|19428.73|19308.73|19430.09|19310.09|19430.1|19310.1|19428.71|19308.71|9
1640111920000|2021-12-21 18:38:40|19430.07|19310.07|19430.56|19310.56|19430.66|19310.66|19430.07|19310.07|10
1640111930000|2021-12-21 18:38:50|19430.69|19310.69|19431.33|19311.33|19431.36|19311.36|19430.69|19310.69|10
1640111940000|2021-12-21 18:39:00|19431.46|19311.46|19429.97|19309.97|19431.46|19311.46|19429.97|19309.97|10
1640111950000|2021-12-21 18:39:10|19430.34|19310.34|19429.08|19309.08|19430.58|19310.58|19429|19309|10
1640111960000|2021-12-21 18:39:20|19429.1|19309.1|19428.63|19308.63|19429.59|19309.59|19428.63|19308.63|9
1640111970000|2021-12-21 18:39:30|19428.71|19308.71|19427.19|19307.19|19428.71|19308.71|19426.71|19306.71|10
1640111980000|2021-12-21 18:39:40|19426.86|19306.86|19424.78|19304.78|19426.86|19306.86|19424.78|19304.78|9
1640111990000|2021-12-21 18:39:50|19424.88|19304.88|19424.13|19304.13|19424.88|19304.88|19424.04|19304.04|10
1640112000000|2021-12-21 18:40:00|19424.15|19304.15|19424.36|19304.36|19424.49|19304.49|19424.15|19304.15|10
1640112010000|2021-12-21 18:40:10|19424.35|19304.35|19423.58|19303.58|19424.35|19304.35|19423.51|19303.51|10
1640112020000|2021-12-21 18:40:20|19423.48|19303.48|19424.92|19304.92|19424.92|19304.92|19423.08|19303.08|10
1640112030000|2021-12-21 18:40:30|19425.66|19305.66|19425.05|19305.05|19425.66|19305.66|19425.05|19305.05|10
1640112040000|2021-12-21 18:40:40|19425.32|19305.32|19426.62|19306.62|19426.62|19306.62|19425.32|19305.32|9
1640112050000|2021-12-21 18:40:50|19427.64|19307.64|19428.65|19308.65|19429.12|19309.12|19427.64|19307.64|10
1640112060000|2021-12-21 18:41:00|19428.9|19308.9|19428.41|19308.41|19429.19|19309.19|19428.41|19308.41|9
1640112070000|2021-12-21 18:41:10|19428.5|19308.5|19428.37|19308.37|19428.5|19308.5|19427.72|19307.72|10
1640112080000|2021-12-21 18:41:20|19428.58|19308.58|19430.79|19310.79|19430.79|19310.79|19428.58|19308.58|9
1640112090000|2021-12-21 18:41:30|19430.77|19310.77|19432.54|19312.54|19432.55|19312.55|19429.84|19309.84|9
1640112100000|2021-12-21 18:41:40|19432.59|19312.59|19432.55|19312.55|19432.72|19312.72|19431.78|19311.78|10
1640112110000|2021-12-21 18:41:50|19432.42|19312.42|19429.92|19309.92|19432.52|19312.52|19429.92|19309.92|8
1640112120000|2021-12-21 18:42:00|19430.15|19310.15|19430.08|19310.08|19430.39|19310.39|19430.07|19310.07|8
1640112130000|2021-12-21 18:42:10|19430.16|19310.16|19433.11|19313.11|19433.11|19313.11|19430.16|19310.16|10
1640112140000|2021-12-21 18:42:20|19433.12|19313.12|19434.26|19314.26|19434.26|19314.26|19433.12|19313.12|9
1640112150000|2021-12-21 18:42:30|19434.29|19314.29|19433.76|19313.76|19434.29|19314.29|19433.73|19313.73|8
1640112160000|2021-12-21 18:42:40|19433.49|19313.49|19435.03|19315.03|19435.03|19315.03|19433.34|19313.34|9
1640112170000|2021-12-21 18:42:50|19435.05|19315.05|19437.92|19317.92|19437.96|19317.96|19435.05|19315.05|10
1640112180000|2021-12-21 18:43:00|19438.26|19318.26|19437.59|19317.59|19438.26|19318.26|19437.53|19317.53|10
1640112190000|2021-12-21 18:43:10|19437.34|19317.34|19439.62|19319.62|19439.62|19319.62|19437.34|19317.34|10
1640112200000|2021-12-21 18:43:20|19439.68|19319.68|19440.03|19320.03|19440.04|19320.04|19439.67|19319.67|10
1640112210000|2021-12-21 18:43:30|19440.02|19320.02|19441.81|19321.81|19441.81|19321.81|19440.02|19320.02|10
1640112220000|2021-12-21 18:43:40|19442.21|19322.21|19444.17|19324.17|19444.17|19324.17|19442.21|19322.21|10
1640112230000|2021-12-21 18:43:50|19444.16|19324.16|19444.98|19324.98|19444.98|19324.98|19444.05|19324.05|9
1640112240000|2021-12-21 18:44:00|19445.12|19325.12|19444.45|19324.45|19445.13|19325.13|19443.98|19323.98|10
1640112250000|2021-12-21 18:44:10|19444.07|19324.07|19444.19|19324.19|19444.92|19324.92|19444.07|19324.07|8
1640112260000|2021-12-21 18:44:20|19444.49|19324.49|19445.33|19325.33|19445.62|19325.62|19444.49|19324.49|9
1640112270000|2021-12-21 18:44:30|19445.08|19325.08|19441.58|19321.58|19445.08|19325.08|19441.58|19321.58|9
1640112280000|2021-12-21 18:44:40|19441.72|19321.72|19440.53|19320.53|19441.72|19321.72|19440.49|19320.49|8
1640112290000|2021-12-21 18:44:50|19440.65|19320.65|19440.49|19320.49|19440.75|19320.75|19440.24|19320.24|9
1640112300000|2021-12-21 18:45:00|19440.82|19320.82|19441.51|19321.51|19441.51|19321.51|19440.82|19320.82|10
1640112310000|2021-12-21 18:45:10|19441.52|19321.52|19439.86|19319.86|19442.07|19322.07|19439.86|19319.86|10
1640112320000|2021-12-21 18:45:20|19439.75|19319.75|19442|19322|19442|19322|19439.75|19319.75|10
1640112330000|2021-12-21 18:45:30|19442.31|19322.31|19443.15|19323.15|19443.31|19323.31|19442.31|19322.31|9
1640112340000|2021-12-21 18:45:40|19443.58|19323.58|19444.37|19324.37|19444.37|19324.37|19443.52|19323.52|9
1640112350000|2021-12-21 18:45:50|19444.85|19324.85|19448.21|19328.21|19448.24|19328.24|19444.85|19324.85|10
1640112360000|2021-12-21 18:46:00|19448.35|19328.35|19449.54|19329.54|19449.9|19329.9|19448.35|19328.35|10
1640112370000|2021-12-21 18:46:10|19449.66|19329.66|19450.13|19330.13|19450.23|19330.23|19449.66|19329.66|9
1640112380000|2021-12-21 18:46:20|19450.03|19330.03|19449.98|19329.98|19450.44|19330.44|19449.88|19329.88|10
1640112390000|2021-12-21 18:46:30|19449.82|19329.82|19450.89|19330.89|19451.17|19331.17|19449.82|19329.82|10
1640112400000|2021-12-21 18:46:40|19450.75|19330.75|19451.45|19331.45|19451.45|19331.45|19450.54|19330.54|10
1640112410000|2021-12-21 18:46:50|19451.15|19331.15|19447.97|19327.97|19452.25|19332.25|19447.97|19327.97|10
1640112420000|2021-12-21 18:47:00|19447.98|19327.98|19441.95|19321.95|19447.98|19327.98|19441.95|19321.95|10
1640112430000|2021-12-21 18:47:10|19441.87|19321.87|19439.03|19319.03|19441.93|19321.93|19439.03|19319.03|10
1640112440000|2021-12-21 18:47:20|19439.28|19319.28|19437.15|19317.15|19439.46|19319.46|19437.15|19317.15|10
1640112450000|2021-12-21 18:47:30|19437.06|19317.06|19436.41|19316.41|19437.06|19317.06|19436.34|19316.34|10
1640112460000|2021-12-21 18:47:40|19436.57|19316.57|19435.26|19315.26|19436.7|19316.7|19435.26|19315.26|10
1640112470000|2021-12-21 18:47:50|19434.99|19314.99|19436.07|19316.07|19436.07|19316.07|19434.73|19314.73|10
1640112480000|2021-12-21 18:48:00|19436.19|19316.19|19437.59|19317.59|19437.91|19317.91|19436.01|19316.01|9
1640112490000|2021-12-21 18:48:10|19437.74|19317.74|19438.88|19318.88|19438.88|19318.88|19437.74|19317.74|10
1640112500000|2021-12-21 18:48:20|19439.1|19319.1|19438.82|19318.82|19439.1|19319.1|19438.51|19318.51|10
1640112510000|2021-12-21 18:48:30|19438.78|19318.78|19438.74|19318.74|19438.79|19318.79|19438.6|19318.6|10
1640112520000|2021-12-21 18:48:40|19438.29|19318.29|19437.95|19317.95|19438.47|19318.47|19437.75|19317.75|9
1640112530000|2021-12-21 18:48:50|19437.87|19317.87|19437.24|19317.24|19437.87|19317.87|19436.9|19316.9|10
1640112540000|2021-12-21 18:49:00|19437.62|19317.62|19438.68|19318.68|19438.68|19318.68|19437.36|19317.36|10
1640112550000|2021-12-21 18:49:10|19438.84|19318.84|19440.49|19320.49|19440.5|19320.5|19438.84|19318.84|10
1640112560000|2021-12-21 18:49:20|19440.5|19320.5|19439.64|19319.64|19440.5|19320.5|19439.64|19319.64|8
1640112570000|2021-12-21 18:49:30|19439.67|19319.67|19437.52|19317.52|19439.79|19319.79|19437.52|19317.52|9
1640112580000|2021-12-21 18:49:40|19438.02|19318.02|19438.22|19318.22|19438.36|19318.36|19437.54|19317.54|10
1640112590000|2021-12-21 18:49:50|19438.33|19318.33|19436.66|19316.66|19438.33|19318.33|19436.64|19316.64|9
1640112600000|2021-12-21 18:50:00|19436.45|19316.45|19437.98|19317.98|19437.98|19317.98|19436.45|19316.45|10
1640112610000|2021-12-21 18:50:10|19438.33|19318.33|19440.78|19320.78|19440.78|19320.78|19438.33|19318.33|10
1640112620000|2021-12-21 18:50:20|19440.94|19320.94|19441.1|19321.1|19441.27|19321.27|19440.46|19320.46|10
1640112630000|2021-12-21 18:50:30|19441.09|19321.09|19440.84|19320.84|19441.09|19321.09|19440.18|19320.18|10
1640112640000|2021-12-21 18:50:40|19440.47|19320.47|19440.8|19320.8|19441.18|19321.18|19440.38|19320.38|10
1640112650000|2021-12-21 18:50:50|19440.92|19320.92|19438.96|19318.96|19441.44|19321.44|19438.96|19318.96|10
1640112660000|2021-12-21 18:51:00|19438.73|19318.73|19432.4|19312.4|19438.91|19318.91|19432.4|19312.4|10
1640112670000|2021-12-21 18:51:10|19431.13|19311.13|19430.73|19310.73|19431.2|19311.2|19430.62|19310.62|10
1640112680000|2021-12-21 18:51:20|19430.19|19310.19|19427.31|19307.31|19430.44|19310.44|19427.31|19307.31|10
1640112690000|2021-12-21 18:51:30|19426.84|19306.84|19425.21|19305.21|19426.84|19306.84|19425.21|19305.21|10
1640112700000|2021-12-21 18:51:40|19425.73|19305.73|19426.12|19306.12|19426.12|19306.12|19425.03|19305.03|10
1640112710000|2021-12-21 18:51:50|19426.81|19306.81|19427.37|19307.37|19427.37|19307.37|19426.53|19306.53|10
1640112720000|2021-12-21 18:52:00|19427.38|19307.38|19428.21|19308.21|19428.41|19308.41|19427.38|19307.38|10
1640112730000|2021-12-21 18:52:10|19428.53|19308.53|19428.27|19308.27|19428.53|19308.53|19427.62|19307.62|9
1640112740000|2021-12-21 18:52:20|19427.31|19307.31|19426.26|19306.26|19427.31|19307.31|19426.18|19306.18|9
1640112750000|2021-12-21 18:52:30|19426.3|19306.3|19425.94|19305.94|19426.3|19306.3|19425.86|19305.86|8
1640112760000|2021-12-21 18:52:40|19426.33|19306.33|19425.99|19305.99|19426.6|19306.6|19425.88|19305.88|9
1640112770000|2021-12-21 18:52:50|19425.62|19305.62|19424.77|19304.77|19425.62|19305.62|19424.16|19304.16|9
1640112780000|2021-12-21 18:53:00|19424.52|19304.52|19423.56|19303.56|19424.7|19304.7|19423.29|19303.29|8
1640112790000|2021-12-21 18:53:10|19423.4|19303.4|19422.8|19302.8|19423.74|19303.74|19422.8|19302.8|10
1640112800000|2021-12-21 18:53:20|19423.09|19303.09|19423.86|19303.86|19423.86|19303.86|19422.84|19302.84|8
1640112810000|2021-12-21 18:53:30|19423.85|19303.85|19423.73|19303.73|19423.86|19303.86|19423.2|19303.2|8
1640112820000|2021-12-21 18:53:40|19423.75|19303.75|19423.6|19303.6|19423.93|19303.93|19423.31|19303.31|10
1640112830000|2021-12-21 18:53:50|19423.72|19303.72|19421.1|19301.1|19423.72|19303.72|19421.1|19301.1|9
1640112840000|2021-12-21 18:54:00|19421.09|19301.09|19419.13|19299.13|19421.09|19301.09|19418.85|19298.85|9
1640112850000|2021-12-21 18:54:10|19419.72|19299.72|19418.86|19298.86|19419.72|19299.72|19418.86|19298.86|10
1640112860000|2021-12-21 18:54:20|19419.2|19299.2|19417.84|19297.84|19419.48|19299.48|19417.67|19297.67|10
1640112870000|2021-12-21 18:54:30|19417.79|19297.79|19413.7|19293.7|19417.79|19297.79|19413.7|19293.7|9
1640112880000|2021-12-21 18:54:40|19412.61|19292.61|19413.32|19293.32|19413.74|19293.74|19412.61|19292.61|10
1640112890000|2021-12-21 18:54:50|19413.74|19293.74|19412.09|19292.09|19413.74|19293.74|19412.04|19292.04|10
1640112900000|2021-12-21 18:55:00|19412.02|19292.02|19411.23|19291.23|19412.23|19292.23|19411.23|19291.23|10
1640112910000|2021-12-21 18:55:10|19411.16|19291.16|19411.13|19291.13|19411.51|19291.51|19411.13|19291.13|9
1640112920000|2021-12-21 18:55:20|19411.23|19291.23|19410.74|19290.74|19411.26|19291.26|19410.37|19290.37|10
1640112930000|2021-12-21 18:55:30|19410.66|19290.66|19409.11|19289.11|19410.66|19290.66|19409.11|19289.11|9
1640112940000|2021-12-21 18:55:40|19408.89|19288.89|19407.46|19287.46|19409.26|19289.26|19407.46|19287.46|9
1640112950000|2021-12-21 18:55:50|19407.02|19287.02|19406.76|19286.76|19407.02|19287.02|19406.36|19286.36|8
1640112960000|2021-12-21 18:56:00|19406.77|19286.77|19406.22|19286.22|19406.98|19286.98|19406.05|19286.05|9
1640112970000|2021-12-21 18:56:10|19406.29|19286.29|19406.09|19286.09|19406.53|19286.53|19405.83|19285.83|10
1640112980000|2021-12-21 18:56:20|19406.14|19286.14|19404.53|19284.53|19406.68|19286.68|19404.53|19284.53|10
1640112990000|2021-12-21 18:56:30|19404.18|19284.18|19402.03|19282.03|19404.18|19284.18|19402.03|19282.03|10
1640113000000|2021-12-21 18:56:40|19401.88|19281.88|19401.39|19281.39|19402.14|19282.14|19401.3|19281.3|10
1640113010000|2021-12-21 18:56:50|19401.96|19281.96|19403.66|19283.66|19403.66|19283.66|19401.96|19281.96|8
1640113020000|2021-12-21 18:57:00|19404.17|19284.17|19404.5|19284.5|19404.5|19284.5|19403.88|19283.88|9
1640113030000|2021-12-21 18:57:10|19404.66|19284.66|19403.51|19283.51|19405.1|19285.1|19403.33|19283.33|10
1640113040000|2021-12-21 18:57:20|19403.61|19283.61|19403.65|19283.65|19403.77|19283.77|19403.43|19283.43|9
1640113050000|2021-12-21 18:57:30|19403.63|19283.63|19404.24|19284.24|19404.27|19284.27|19403.63|19283.63|10
1640113060000|2021-12-21 18:57:40|19404.5|19284.5|19404.67|19284.67|19404.67|19284.67|19404.35|19284.35|10
1640113070000|2021-12-21 18:57:50|19404.82|19284.82|19405.73|19285.73|19405.73|19285.73|19404.68|19284.68|7
1640113080000|2021-12-21 18:58:00|19405.6|19285.6|19403.29|19283.29|19405.8|19285.8|19403.29|19283.29|10
1640113090000|2021-12-21 18:58:10|19403.43|19283.43|19403.82|19283.82|19403.92|19283.92|19403.43|19283.43|10
1640113100000|2021-12-21 18:58:20|19403.85|19283.85|19403.44|19283.44|19404.35|19284.35|19403.44|19283.44|10
1640113110000|2021-12-21 18:58:30|19403.43|19283.43|19402.22|19282.22|19403.58|19283.58|19402.15|19282.15|8
1640113120000|2021-12-21 18:58:40|19402.07|19282.07|19401.11|19281.11|19402.15|19282.15|19400.9|19280.9|10
1640113130000|2021-12-21 18:58:50|19401.29|19281.29|19400.04|19280.04|19401.29|19281.29|19399.68|19279.68|9
1640113140000|2021-12-21 18:59:00|19400.37|19280.37|19399.71|19279.71|19400.39|19280.39|19399.37|19279.37|10
1640113150000|2021-12-21 18:59:10|19399.99|19279.99|19402.78|19282.78|19402.9|19282.9|19399.99|19279.99|10
1640113160000|2021-12-21 18:59:20|19402.55|19282.55|19403.01|19283.01|19403.11|19283.11|19402.13|19282.13|10
1640113170000|2021-12-21 18:59:30|19402.84|19282.84|19402.08|19282.08|19403.35|19283.35|19402.08|19282.08|9
1640113180000|2021-12-21 18:59:40|19402.71|19282.71|19403.18|19283.18|19403.18|19283.18|19402.71|19282.71|10
1640113190000|2021-12-21 18:59:50|19403.4|19283.4|19404.17|19284.17|19404.17|19284.17|19403.4|19283.4|10
1640113200000|2021-12-21 19:00:00|19404.33|19284.33|19403.65|19283.65|19404.73|19284.73|19403.54|19283.54|10
1640113210000|2021-12-21 19:00:10|19403.66|19283.66|19405.92|19285.92|19405.92|19285.92|19403.66|19283.66|10
1640113220000|2021-12-21 19:00:20|19406.02|19286.02|19403.77|19283.77|19406.02|19286.02|19403.46|19283.46|10
1640113230000|2021-12-21 19:00:30|19403.76|19283.76|19404.5|19284.5|19404.76|19284.76|19403.64|19283.64|9
1640113240000|2021-12-21 19:00:40|19404.08|19284.08|19402.54|19282.54|19404.08|19284.08|19402.54|19282.54|10
1640113250000|2021-12-21 19:00:50|19402.42|19282.42|19401.19|19281.19|19402.42|19282.42|19401.1|19281.1|10
1640113260000|2021-12-21 19:01:00|19401.32|19281.32|19403.68|19283.68|19403.68|19283.68|19400.69|19280.69|10
1640113270000|2021-12-21 19:01:10|19403.8|19283.8|19405.01|19285.01|19405.59|19285.59|19403.8|19283.8|10
1640113280000|2021-12-21 19:01:20|19405.48|19285.48|19407.42|19287.42|19407.42|19287.42|19405.48|19285.48|10
1640113290000|2021-12-21 19:01:30|19407.69|19287.69|19407.46|19287.46|19408.64|19288.64|19407.46|19287.46|10
1640113300000|2021-12-21 19:01:40|19407.5|19287.5|19408.82|19288.82|19408.82|19288.82|19407.49|19287.49|9
1640113310000|2021-12-21 19:01:50|19408.99|19288.99|19409.07|19289.07|19409.39|19289.39|19408.93|19288.93|9
1640113320000|2021-12-21 19:02:00|19408.87|19288.87|19410.68|19290.68|19410.68|19290.68|19408.87|19288.87|10
1640113330000|2021-12-21 19:02:10|19411.44|19291.44|19414.9|19294.9|19414.9|19294.9|19411.44|19291.44|10
1640113340000|2021-12-21 19:02:20|19415.42|19295.42|19414.87|19294.87|19416.1|19296.1|19414.85|19294.85|9
1640113350000|2021-12-21 19:02:30|19414.76|19294.76|19416.27|19296.27|19416.27|19296.27|19414.76|19294.76|6
1640113360000|2021-12-21 19:02:40|19416.31|19296.31|19417.96|19297.96|19418.31|19298.31|19416.09|19296.09|9
1640113370000|2021-12-21 19:02:50|19417.73|19297.73|19418.08|19298.08|19419.75|19299.75|19417.72|19297.72|10
1640113380000|2021-12-21 19:03:00|19418.11|19298.11|19418.62|19298.62|19418.64|19298.64|19417.61|19297.61|10
1640113390000|2021-12-21 19:03:10|19419.52|19299.52|19420.69|19300.69|19420.69|19300.69|19419.35|19299.35|10
1640113400000|2021-12-21 19:03:20|19420.82|19300.82|19424.95|19304.95|19425.12|19305.12|19420.82|19300.82|10
1640113410000|2021-12-21 19:03:30|19425.17|19305.17|19424.03|19304.03|19425.4|19305.4|19423.9|19303.9|10
1640113420000|2021-12-21 19:03:40|19425.39|19305.39|19426.04|19306.04|19426.04|19306.04|19425.26|19305.26|10
1640113430000|2021-12-21 19:03:50|19425.98|19305.98|19427.52|19307.52|19427.52|19307.52|19425.95|19305.95|8
1640113440000|2021-12-21 19:04:00|19427.29|19307.29|19428.04|19308.04|19428.04|19308.04|19427.29|19307.29|8
1640113450000|2021-12-21 19:04:10|19428.46|19308.46|19428.54|19308.54|19428.81|19308.81|19428.21|19308.21|9
1640113460000|2021-12-21 19:04:20|19428.47|19308.47|19426.83|19306.83|19428.81|19308.81|19426.83|19306.83|9
1640113470000|2021-12-21 19:04:30|19426.5|19306.5|19422.29|19302.29|19426.5|19306.5|19422.29|19302.29|10
1640113480000|2021-12-21 19:04:40|19422.19|19302.19|19422.67|19302.67|19422.67|19302.67|19421.73|19301.73|10
1640113490000|2021-12-21 19:04:50|19422.8|19302.8|19422.56|19302.56|19423.26|19303.26|19422.56|19302.56|8
1640113500000|2021-12-21 19:05:00|19422.57|19302.57|19422.16|19302.16|19422.64|19302.64|19422.16|19302.16|7
1640113510000|2021-12-21 19:05:10|19422.15|19302.15|19423.87|19303.87|19424.05|19304.05|19422.12|19302.12|9
1640113520000|2021-12-21 19:05:20|19425.11|19305.11|19427.01|19307.01|19427.01|19307.01|19425.02|19305.02|9
1640113530000|2021-12-21 19:05:30|19427.11|19307.11|19427.67|19307.67|19427.67|19307.67|19427.09|19307.09|7
1640113540000|2021-12-21 19:05:40|19427.99|19307.99|19428.88|19308.88|19428.88|19308.88|19427.93|19307.93|10
1640113550000|2021-12-21 19:05:50|19428.99|19308.99|19429.85|19309.85|19429.85|19309.85|19428.99|19308.99|10
1640113560000|2021-12-21 19:06:00|19429.5|19309.5|19430.31|19310.31|19430.75|19310.75|19429.5|19309.5|10
1640113570000|2021-12-21 19:06:10|19429.97|19309.97|19427.14|19307.14|19429.97|19309.97|19427.14|19307.14|10
1640113580000|2021-12-21 19:06:20|19427.68|19307.68|19427.89|19307.89|19428.31|19308.31|19427.42|19307.42|10
1640113590000|2021-12-21 19:06:30|19428.03|19308.03|19429.99|19309.99|19430.54|19310.54|19427.7|19307.7|10
1640113600000|2021-12-21 19:06:40|19430.38|19310.38|19431.19|19311.19|19431.68|19311.68|19430.38|19310.38|10
1640113610000|2021-12-21 19:06:50|19431.38|19311.38|19432.48|19312.48|19432.48|19312.48|19431.08|19311.08|9
1640113620000|2021-12-21 19:07:00|19432.6|19312.6|19432.13|19312.13|19432.69|19312.69|19432.13|19312.13|10
1640113630000|2021-12-21 19:07:10|19431.7|19311.7|19429.73|19309.73|19431.7|19311.7|19429.54|19309.54|9
1640113640000|2021-12-21 19:07:20|19429.38|19309.38|19428.22|19308.22|19429.38|19309.38|19428.22|19308.22|9
1640113650000|2021-12-21 19:07:30|19428.84|19308.84|19429.57|19309.57|19429.57|19309.57|19428.53|19308.53|9
1640113660000|2021-12-21 19:07:40|19429.31|19309.31|19430.75|19310.75|19430.85|19310.85|19429.23|19309.23|9
1640113670000|2021-12-21 19:07:50|19430.7|19310.7|19433.16|19313.16|19433.16|19313.16|19430.7|19310.7|10
1640113680000|2021-12-21 19:08:00|19432.99|19312.99|19432.64|19312.64|19433.24|19313.24|19432.27|19312.27|10
1640113690000|2021-12-21 19:08:10|19432.76|19312.76|19431.45|19311.45|19432.76|19312.76|19431.04|19311.04|9
1640113700000|2021-12-21 19:08:20|19431.22|19311.22|19431.25|19311.25|19431.56|19311.56|19431|19311|10
1640113710000|2021-12-21 19:08:30|19431.01|19311.01|19431.34|19311.34|19431.53|19311.53|19430.48|19310.48|10
1640113720000|2021-12-21 19:08:40|19431.21|19311.21|19432.09|19312.09|19432.09|19312.09|19431.21|19311.21|10
1640113730000|2021-12-21 19:08:50|19432.2|19312.2|19433.14|19313.14|19433.14|19313.14|19432.2|19312.2|9
1640113740000|2021-12-21 19:09:00|19433.26|19313.26|19434.36|19314.36|19434.36|19314.36|19433.01|19313.01|8
1640113750000|2021-12-21 19:09:10|19434.18|19314.18|19433.07|19313.07|19434.18|19314.18|19433.07|19313.07|8
1640113760000|2021-12-21 19:09:20|19432.98|19312.98|19434.3|19314.3|19434.3|19314.3|19432.77|19312.77|9
1640113770000|2021-12-21 19:09:30|19434.46|19314.46|19434.49|19314.49|19434.53|19314.53|19434.14|19314.14|9
1640113780000|2021-12-21 19:09:40|19434.58|19314.58|19434.34|19314.34|19434.75|19314.75|19434.14|19314.14|10
1640113790000|2021-12-21 19:09:50|19434.23|19314.23|19431.47|19311.47|19434.23|19314.23|19431.37|19311.37|10
1640113800000|2021-12-21 19:10:00|19431.35|19311.35|19431.63|19311.63|19431.95|19311.95|19431.28|19311.28|9
1640113810000|2021-12-21 19:10:10|19431.47|19311.47|19432.03|19312.03|19432.17|19312.17|19431.17|19311.17|10
1640113820000|2021-12-21 19:10:20|19432.22|19312.22|19433.35|19313.35|19433.35|19313.35|19432.15|19312.15|10
1640113830000|2021-12-21 19:10:30|19433.65|19313.65|19434.18|19314.18|19434.24|19314.24|19433.65|19313.65|7
1640113840000|2021-12-21 19:10:40|19434.29|19314.29|19434.45|19314.45|19434.65|19314.65|19434.29|19314.29|9
1640113850000|2021-12-21 19:10:50|19434.71|19314.71|19433.66|19313.66|19435.33|19315.33|19433.57|19313.57|10
1640113860000|2021-12-21 19:11:00|19433.42|19313.42|19432.89|19312.89|19433.75|19313.75|19432.89|19312.89|9
1640113870000|2021-12-21 19:11:10|19432.91|19312.91|19433.58|19313.58|19434.21|19314.21|19432.91|19312.91|9
1640113880000|2021-12-21 19:11:20|19433.57|19313.57|19433.03|19313.03|19433.57|19313.57|19433.03|19313.03|10
1640113890000|2021-12-21 19:11:30|19432.52|19312.52|19431.45|19311.45|19432.94|19312.94|19431.45|19311.45|8
1640113900000|2021-12-21 19:11:40|19431.08|19311.08|19427.99|19307.99|19431.08|19311.08|19427.99|19307.99|10
1640113910000|2021-12-21 19:11:50|19428.02|19308.02|19427.57|19307.57|19428.25|19308.25|19427.57|19307.57|10
1640113920000|2021-12-21 19:12:00|19427.2|19307.2|19426.55|19306.55|19427.2|19307.2|19426.11|19306.11|8
1640113930000|2021-12-21 19:12:10|19426.62|19306.62|19426.82|19306.82|19427.18|19307.18|19426.11|19306.11|10
1640113940000|2021-12-21 19:12:20|19426.9|19306.9|19428.76|19308.76|19428.76|19308.76|19426.9|19306.9|10
1640113950000|2021-12-21 19:12:30|19428.9|19308.9|19432.42|19312.42|19432.42|19312.42|19428.9|19308.9|10
1640113960000|2021-12-21 19:12:40|19432.7|19312.7|19433.87|19313.87|19434.05|19314.05|19432.52|19312.52|10
1640113970000|2021-12-21 19:12:50|19433.05|19313.05|19432.54|19312.54|19434.39|19314.39|19432.54|19312.54|10
1640113980000|2021-12-21 19:13:00|19432.34|19312.34|19433.56|19313.56|19433.67|19313.67|19432.11|19312.11|10
1640113990000|2021-12-21 19:13:10|19433.45|19313.45|19433.77|19313.77|19433.77|19313.77|19433.06|19313.06|9
1640114000000|2021-12-21 19:13:20|19433.86|19313.86|19434.56|19314.56|19434.56|19314.56|19433.78|19313.78|10
1640114010000|2021-12-21 19:13:30|19434.73|19314.73|19436.36|19316.36|19437.27|19317.27|19434.73|19314.73|9
1640114020000|2021-12-21 19:13:40|19436.97|19316.97|19440.63|19320.63|19440.63|19320.63|19436.97|19316.97|10
1640114030000|2021-12-21 19:13:50|19440.68|19320.68|19442.46|19322.46|19443|19323|19440.68|19320.68|10
1640114040000|2021-12-21 19:14:00|19442.62|19322.62|19443.31|19323.31|19443.54|19323.54|19442.43|19322.43|10
1640114050000|2021-12-21 19:14:10|19443.28|19323.28|19443.1|19323.1|19443.28|19323.28|19442.75|19322.75|10
1640114060000|2021-12-21 19:14:20|19443.55|19323.55|19445.06|19325.06|19445.19|19325.19|19443.55|19323.55|10
1640114070000|2021-12-21 19:14:30|19445.32|19325.32|19443.57|19323.57|19445.43|19325.43|19443.57|19323.57|10
1640114080000|2021-12-21 19:14:40|19443.29|19323.29|19443.97|19323.97|19444.14|19324.14|19443.29|19323.29|10
1640114090000|2021-12-21 19:14:50|19443.87|19323.87|19443.77|19323.77|19444.35|19324.35|19443.71|19323.71|10
1640114100000|2021-12-21 19:15:00|19443.59|19323.59|19443.31|19323.31|19443.97|19323.97|19443.09|19323.09|9
1640114110000|2021-12-21 19:15:10|19443.29|19323.29|19442.17|19322.17|19443.36|19323.36|19442.17|19322.17|10
1640114120000|2021-12-21 19:15:20|19443.24|19323.24|19442.25|19322.25|19443.24|19323.24|19441.43|19321.43|10
1640114130000|2021-12-21 19:15:30|19441.98|19321.98|19440.1|19320.1|19441.98|19321.98|19440.05|19320.05|9
1640114140000|2021-12-21 19:15:40|19440.24|19320.24|19440.26|19320.26|19440.32|19320.32|19440.1|19320.1|9
1640114150000|2021-12-21 19:15:50|19440.15|19320.15|19440.26|19320.26|19440.57|19320.57|19439.72|19319.72|10
1640114160000|2021-12-21 19:16:00|19439.88|19319.88|19440.22|19320.22|19440.22|19320.22|19439.38|19319.38|9
1640114170000|2021-12-21 19:16:10|19440.2|19320.2|19441.91|19321.91|19441.91|19321.91|19440.2|19320.2|10
1640114180000|2021-12-21 19:16:20|19442.01|19322.01|19442.68|19322.68|19442.78|19322.78|19442.01|19322.01|10
1640114190000|2021-12-21 19:16:30|19443.07|19323.07|19443.96|19323.96|19443.96|19323.96|19442.92|19322.92|9
1640114200000|2021-12-21 19:16:40|19443.76|19323.76|19441.95|19321.95|19443.76|19323.76|19441.95|19321.95|10
1640114210000|2021-12-21 19:16:50|19441.76|19321.76|19441.66|19321.66|19442.23|19322.23|19440.79|19320.79|10
1640114220000|2021-12-21 19:17:00|19441.8|19321.8|19441|19321|19441.8|19321.8|19441|19321|9
1640114230000|2021-12-21 19:17:10|19440.95|19320.95|19440.51|19320.51|19440.95|19320.95|19440.14|19320.14|9
1640114240000|2021-12-21 19:17:20|19440.54|19320.54|19439.84|19319.84|19440.54|19320.54|19439.56|19319.56|10
1640114250000|2021-12-21 19:17:30|19439.2|19319.2|19438.51|19318.51|19439.2|19319.2|19438.41|19318.41|7
1640114260000|2021-12-21 19:17:40|19438.39|19318.39|19436.57|19316.57|19438.75|19318.75|19436.26|19316.26|9
1640114270000|2021-12-21 19:17:50|19436.53|19316.53|19436.18|19316.18|19436.63|19316.63|19436.18|19316.18|10
1640114280000|2021-12-21 19:18:00|19436.26|19316.26|19437.03|19317.03|19437.34|19317.34|19436.26|19316.26|9
1640114290000|2021-12-21 19:18:10|19437.44|19317.44|19438.46|19318.46|19438.46|19318.46|19437.23|19317.23|10
1640114300000|2021-12-21 19:18:20|19438.33|19318.33|19439.38|19319.38|19439.58|19319.58|19438.33|19318.33|8
1640114310000|2021-12-21 19:18:30|19439.39|19319.39|19439.61|19319.61|19439.66|19319.66|19439.39|19319.39|9
1640114320000|2021-12-21 19:18:40|19439.68|19319.68|19440.43|19320.43|19440.43|19320.43|19439.13|19319.13|10
1640114330000|2021-12-21 19:18:50|19440.36|19320.36|19442.92|19322.92|19442.92|19322.92|19440.21|19320.21|9
1640114340000|2021-12-21 19:19:00|19442.75|19322.75|19443.62|19323.62|19443.71|19323.71|19442.75|19322.75|9
1640114350000|2021-12-21 19:19:10|19444.01|19324.01|19443.27|19323.27|19444.28|19324.28|19443.27|19323.27|10
1640114360000|2021-12-21 19:19:20|19442.45|19322.45|19439.78|19319.78|19442.45|19322.45|19439.78|19319.78|10
1640114370000|2021-12-21 19:19:30|19439.45|19319.45|19438.3|19318.3|19439.56|19319.56|19437.36|19317.36|10
1640114380000|2021-12-21 19:19:40|19437.67|19317.67|19433.85|19313.85|19437.67|19317.67|19433.85|19313.85|10
1640114390000|2021-12-21 19:19:50|19433.3|19313.3|19430.37|19310.37|19433.37|19313.37|19430.37|19310.37|10
1640114400000|2021-12-21 19:20:00|19430.17|19310.17|19430.27|19310.27|19430.91|19310.91|19429.59|19309.59|10
1640114410000|2021-12-21 19:20:10|19430.29|19310.29|19430|19310|19430.54|19310.54|19429.53|19309.53|10
1640114420000|2021-12-21 19:20:20|19429.91|19309.91|19429.99|19309.99|19429.99|19309.99|19429.13|19309.13|9
1640114430000|2021-12-21 19:20:30|19429.95|19309.95|19431|19311|19431.01|19311.01|19429.95|19309.95|10
1640114440000|2021-12-21 19:20:40|19431.12|19311.12|19432.49|19312.49|19433.05|19313.05|19431.04|19311.04|10
1640114450000|2021-12-21 19:20:50|19432.88|19312.88|19433.12|19313.12|19433.55|19313.55|19432.77|19312.77|10
1640114460000|2021-12-21 19:21:00|19433.46|19313.46|19433.29|19313.29|19433.46|19313.46|19433.05|19313.05|9
1640114470000|2021-12-21 19:21:10|19433.49|19313.49|19432.87|19312.87|19433.49|19313.49|19432.87|19312.87|9
1640114480000|2021-12-21 19:21:20|19433|19313|19432.06|19312.06|19433|19313|19431.93|19311.93|10
1640114490000|2021-12-21 19:21:30|19432.1|19312.1|19432.31|19312.31|19432.35|19312.35|19431.9|19311.9|10
1640114500000|2021-12-21 19:21:40|19431.95|19311.95|19430.46|19310.46|19431.95|19311.95|19430.23|19310.23|10
1640114510000|2021-12-21 19:21:50|19430.78|19310.78|19429.97|19309.97|19430.78|19310.78|19429.97|19309.97|9
1640114520000|2021-12-21 19:22:00|19430|19310|19429.19|19309.19|19430.09|19310.09|19429.06|19309.06|10
1640114530000|2021-12-21 19:22:10|19427.77|19307.77|19425.84|19305.84|19427.82|19307.82|19425.84|19305.84|10
1640114540000|2021-12-21 19:22:20|19425.9|19305.9|19427.4|19307.4|19427.4|19307.4|19425.51|19305.51|10
1640114550000|2021-12-21 19:22:30|19427.5|19307.5|19427.72|19307.72|19428.27|19308.27|19427.5|19307.5|10
1640114560000|2021-12-21 19:22:40|19427.7|19307.7|19426.98|19306.98|19427.7|19307.7|19426.66|19306.66|7
1640114570000|2021-12-21 19:22:50|19426.49|19306.49|19426.26|19306.26|19426.67|19306.67|19426.04|19306.04|9
1640114580000|2021-12-21 19:23:00|19425.61|19305.61|19425.71|19305.71|19425.87|19305.87|19425.42|19305.42|10
1640114590000|2021-12-21 19:23:10|19425.84|19305.84|19424.24|19304.24|19425.84|19305.84|19424.24|19304.24|10
1640114600000|2021-12-21 19:23:20|19424.29|19304.29|19423.22|19303.22|19424.29|19304.29|19422.84|19302.84|10
1640114610000|2021-12-21 19:23:30|19423.47|19303.47|19423.34|19303.34|19423.47|19303.47|19422.94|19302.94|8
1640114620000|2021-12-21 19:23:40|19423.8|19303.8|19423.94|19303.94|19424.16|19304.16|19423.8|19303.8|7
1640114630000|2021-12-21 19:23:50|19423.98|19303.98|19424.36|19304.36|19424.36|19304.36|19423.89|19303.89|10
1640114640000|2021-12-21 19:24:00|19424.45|19304.45|19423.98|19303.98|19424.45|19304.45|19423.66|19303.66|10
1640114650000|2021-12-21 19:24:10|19424.03|19304.03|19423|19303|19424.03|19304.03|19422.95|19302.95|8
1640114660000|2021-12-21 19:24:20|19423.63|19303.63|19422.64|19302.64|19423.63|19303.63|19422.64|19302.64|9
1640114670000|2021-12-21 19:24:30|19422.56|19302.56|19425.68|19305.68|19425.7|19305.7|19422.56|19302.56|10
1640114680000|2021-12-21 19:24:40|19425.79|19305.79|19425.35|19305.35|19427.05|19307.05|19425.35|19305.35|10
1640114690000|2021-12-21 19:24:50|19425.05|19305.05|19423.89|19303.89|19425.1|19305.1|19423.89|19303.89|9
1640114700000|2021-12-21 19:25:00|19423.28|19303.28|19422.42|19302.42|19423.28|19303.28|19422.41|19302.41|10
1640114710000|2021-12-21 19:25:10|19422.49|19302.49|19422.38|19302.38|19422.66|19302.66|19421.94|19301.94|10
1640114720000|2021-12-21 19:25:20|19422.55|19302.55|19423.79|19303.79|19423.79|19303.79|19422.47|19302.47|10
1640114730000|2021-12-21 19:25:30|19423.8|19303.8|19423.84|19303.84|19423.89|19303.89|19423.63|19303.63|10
1640114740000|2021-12-21 19:25:40|19424.07|19304.07|19425.47|19305.47|19426.39|19306.39|19424.07|19304.07|10
1640114750000|2021-12-21 19:25:50|19425.18|19305.18|19425.66|19305.66|19425.73|19305.73|19425.18|19305.18|8
1640114760000|2021-12-21 19:26:00|19425.59|19305.59|19424.14|19304.14|19425.59|19305.59|19424.14|19304.14|10
1640114770000|2021-12-21 19:26:10|19423.74|19303.74|19423.31|19303.31|19423.95|19303.95|19423.14|19303.14|9
1640114780000|2021-12-21 19:26:20|19423.13|19303.13|19422.39|19302.39|19423.16|19303.16|19422.39|19302.39|9
1640114790000|2021-12-21 19:26:30|19422.27|19302.27|19421.88|19301.88|19422.3|19302.3|19421.68|19301.68|10
1640114800000|2021-12-21 19:26:40|19421.82|19301.82|19421.7|19301.7|19421.97|19301.97|19421.53|19301.53|9
1640114810000|2021-12-21 19:26:50|19422.26|19302.26|19422.31|19302.31|19422.61|19302.61|19422.26|19302.26|10
1640114820000|2021-12-21 19:27:00|19422.02|19302.02|19422.11|19302.11|19422.11|19302.11|19421.84|19301.84|10
1640114830000|2021-12-21 19:27:10|19422.68|19302.68|19422.01|19302.01|19422.68|19302.68|19422.01|19302.01|10
1640114840000|2021-12-21 19:27:20|19422.09|19302.09|19420.11|19300.11|19422.6|19302.6|19419.78|19299.78|10
1640114850000|2021-12-21 19:27:30|19420.16|19300.16|19421.55|19301.55|19421.55|19301.55|19420.16|19300.16|8
1640114860000|2021-12-21 19:27:40|19421.89|19301.89|19423.11|19303.11|19423.11|19303.11|19421.89|19301.89|9
1640114870000|2021-12-21 19:27:50|19423.27|19303.27|19424.3|19304.3|19424.42|19304.42|19423.27|19303.27|10
1640114880000|2021-12-21 19:28:00|19424.34|19304.34|19424.5|19304.5|19424.5|19304.5|19423.48|19303.48|10
1640114890000|2021-12-21 19:28:10|19423.99|19303.99|19424.49|19304.49|19424.49|19304.49|19423.39|19303.39|10
1640114900000|2021-12-21 19:28:20|19425.62|19305.62|19428.6|19308.6|19428.6|19308.6|19425.62|19305.62|10
1640114910000|2021-12-21 19:28:30|19429.03|19309.03|19430.99|19310.99|19430.99|19310.99|19429.03|19309.03|9
1640114920000|2021-12-21 19:28:40|19430.55|19310.55|19431.83|19311.83|19433.15|19313.15|19430.55|19310.55|10
1640114930000|2021-12-21 19:28:50|19431.7|19311.7|19434.83|19314.83|19434.83|19314.83|19431.7|19311.7|10
1640114940000|2021-12-21 19:29:00|19434.64|19314.64|19435.26|19315.26|19435.75|19315.75|19433.34|19313.34|9
1640114950000|2021-12-21 19:29:10|19434.88|19314.88|19430.18|19310.18|19434.88|19314.88|19430.18|19310.18|9
1640114960000|2021-12-21 19:29:20|19429.1|19309.1|19426.28|19306.28|19429.1|19309.1|19426.28|19306.28|9
1640114970000|2021-12-21 19:29:30|19426.85|19306.85|19425.88|19305.88|19427.05|19307.05|19425.88|19305.88|10
1640114980000|2021-12-21 19:29:40|19425.83|19305.83|19425.58|19305.58|19426.01|19306.01|19425.26|19305.26|10
1640114990000|2021-12-21 19:29:50|19425.63|19305.63|19425.25|19305.25|19425.63|19305.63|19424.84|19304.84|10
1640115000000|2021-12-21 19:30:00|19424.65|19304.65|19426.7|19306.7|19427.05|19307.05|19424.56|19304.56|10
1640115010000|2021-12-21 19:30:10|19426.75|19306.75|19428|19308|19428.11|19308.11|19426.75|19306.75|10
1640115020000|2021-12-21 19:30:20|19428.18|19308.18|19428.93|19308.93|19429.31|19309.31|19428.18|19308.18|9
1640115030000|2021-12-21 19:30:30|19427.82|19307.82|19424.76|19304.76|19427.82|19307.82|19424.18|19304.18|10
1640115040000|2021-12-21 19:30:40|19424.34|19304.34|19425.67|19305.67|19426.06|19306.06|19424.33|19304.33|10
1640115050000|2021-12-21 19:30:50|19425.63|19305.63|19424.08|19304.08|19425.63|19305.63|19424.08|19304.08|10
1640115060000|2021-12-21 19:31:00|19423.86|19303.86|19421.49|19301.49|19424.6|19304.6|19421.49|19301.49|10
1640115070000|2021-12-21 19:31:10|19421.43|19301.43|19419.8|19299.8|19421.43|19301.43|19419.8|19299.8|10
1640115080000|2021-12-21 19:31:20|19420.34|19300.34|19419.43|19299.43|19420.59|19300.59|19419.43|19299.43|10
1640115090000|2021-12-21 19:31:30|19419.16|19299.16|19419.65|19299.65|19419.65|19299.65|19418.85|19298.85|10
1640115100000|2021-12-21 19:31:40|19419.53|19299.53|19419.3|19299.3|19419.55|19299.55|19419.1|19299.1|10
1640115110000|2021-12-21 19:31:50|19418.7|19298.7|19417.16|19297.16|19418.72|19298.72|19417.16|19297.16|10
1640115120000|2021-12-21 19:32:00|19417|19297|19415.99|19295.99|19417|19297|19415.79|19295.79|9
1640115130000|2021-12-21 19:32:10|19415.94|19295.94|19418.77|19298.77|19418.77|19298.77|19415.94|19295.94|10
1640115140000|2021-12-21 19:32:20|19418.71|19298.71|19419.83|19299.83|19420.26|19300.26|19418.29|19298.29|10
1640115150000|2021-12-21 19:32:30|19420.25|19300.25|19421.15|19301.15|19421.17|19301.17|19420.25|19300.25|10
1640115160000|2021-12-21 19:32:40|19421.22|19301.22|19421.41|19301.41|19421.95|19301.95|19421|19301|9
1640115170000|2021-12-21 19:32:50|19421.07|19301.07|19418.96|19298.96|19421.07|19301.07|19418.96|19298.96|9
1640115180000|2021-12-21 19:33:00|19418.95|19298.95|19418.98|19298.98|19419.12|19299.12|19418.36|19298.36|10
1640115190000|2021-12-21 19:33:10|19418.92|19298.92|19417.8|19297.8|19419.07|19299.07|19417.8|19297.8|10
1640115200000|2021-12-21 19:33:20|19417.96|19297.96|19417.56|19297.56|19417.96|19297.96|19417.37|19297.37|8
1640115210000|2021-12-21 19:33:30|19417.39|19297.39|19417.02|19297.02|19417.71|19297.71|19417.02|19297.02|10
1640115220000|2021-12-21 19:33:40|19416.9|19296.9|19417.33|19297.33|19417.33|19297.33|19416.51|19296.51|10
1640115230000|2021-12-21 19:33:50|19417.4|19297.4|19419.65|19299.65|19419.65|19299.65|19417.4|19297.4|9
1640115240000|2021-12-21 19:34:00|19419.85|19299.85|19420.1|19300.1|19420.1|19300.1|19419.21|19299.21|10
1640115250000|2021-12-21 19:34:10|19420.11|19300.11|19420.07|19300.07|19420.43|19300.43|19420.07|19300.07|7
1640115260000|2021-12-21 19:34:20|19420.28|19300.28|19420.9|19300.9|19421.3|19301.3|19420.22|19300.22|10
1640115270000|2021-12-21 19:34:30|19421.3|19301.3|19420.56|19300.56|19421.52|19301.52|19420.56|19300.56|10
1640115280000|2021-12-21 19:34:40|19420.7|19300.7|19419.76|19299.76|19421.03|19301.03|19419.66|19299.66|9
1640115290000|2021-12-21 19:34:50|19419.77|19299.77|19419.04|19299.04|19420.72|19300.72|19418.93|19298.93|10
1640115300000|2021-12-21 19:35:00|19418.51|19298.51|19414.43|19294.43|19418.51|19298.51|19414.43|19294.43|10
1640115310000|2021-12-21 19:35:10|19413.67|19293.67|19411.39|19291.39|19413.67|19293.67|19411.35|19291.35|10
1640115320000|2021-12-21 19:35:20|19411.2|19291.2|19411.19|19291.19|19411.58|19291.58|19411.19|19291.19|9
1640115330000|2021-12-21 19:35:30|19411.22|19291.22|19412.12|19292.12|19412.29|19292.29|19411.22|19291.22|10
1640115340000|2021-12-21 19:35:40|19412.16|19292.16|19411.99|19291.99|19412.66|19292.66|19411.94|19291.94|10
1640115350000|2021-12-21 19:35:50|19411.94|19291.94|19409.72|19289.72|19412.04|19292.04|19409.72|19289.72|10
1640115360000|2021-12-21 19:36:00|19409.66|19289.66|19408.77|19288.77|19409.96|19289.96|19408.67|19288.67|10
1640115370000|2021-12-21 19:36:10|19408.52|19288.52|19408.3|19288.3|19409.03|19289.03|19408.22|19288.22|10
1640115380000|2021-12-21 19:36:20|19408.24|19288.24|19408.85|19288.85|19408.85|19288.85|19407.67|19287.67|9
1640115390000|2021-12-21 19:36:30|19408.61|19288.61|19408.67|19288.67|19408.91|19288.91|19408.48|19288.48|10
1640115400000|2021-12-21 19:36:40|19408.47|19288.47|19406.74|19286.74|19408.51|19288.51|19406.74|19286.74|8
1640115410000|2021-12-21 19:36:50|19406.97|19286.97|19404.8|19284.8|19406.97|19286.97|19404.8|19284.8|9
1640115420000|2021-12-21 19:37:00|19404.68|19284.68|19401.85|19281.85|19404.68|19284.68|19401.83|19281.83|8
1640115430000|2021-12-21 19:37:10|19401.76|19281.76|19401.75|19281.75|19402.16|19282.16|19401.48|19281.48|8
1640115440000|2021-12-21 19:37:20|19401.62|19281.62|19401.96|19281.96|19402.28|19282.28|19401.62|19281.62|10
1640115450000|2021-12-21 19:37:30|19401.85|19281.85|19402.2|19282.2|19402.68|19282.68|19401.85|19281.85|9
1640115460000|2021-12-21 19:37:40|19402.59|19282.59|19402.81|19282.81|19403.11|19283.11|19402.59|19282.59|9
1640115470000|2021-12-21 19:37:50|19402.79|19282.79|19402.79|19282.79|19404.08|19284.08|19402.79|19282.79|9
1640115480000|2021-12-21 19:38:00|19402.77|19282.77|19402.49|19282.49|19403.36|19283.36|19402.49|19282.49|10
1640115490000|2021-12-21 19:38:10|19402.44|19282.44|19401.57|19281.57|19402.44|19282.44|19401.57|19281.57|8
1640115500000|2021-12-21 19:38:20|19401.39|19281.39|19401.19|19281.19|19401.39|19281.39|19400.62|19280.62|10
1640115510000|2021-12-21 19:38:30|19401.12|19281.12|19401.09|19281.09|19401.15|19281.15|19400.04|19280.04|10
1640115520000|2021-12-21 19:38:40|19400.91|19280.91|19400.43|19280.43|19400.91|19280.91|19400.25|19280.25|8
1640115530000|2021-12-21 19:38:50|19400.32|19280.32|19400.28|19280.28|19400.38|19280.38|19400.16|19280.16|9
1640115540000|2021-12-21 19:39:00|19400.2|19280.2|19399.52|19279.52|19400.2|19280.2|19399.41|19279.41|8
1640115550000|2021-12-21 19:39:10|19399.29|19279.29|19399.71|19279.71|19400.17|19280.17|19399.29|19279.29|10
1640115560000|2021-12-21 19:39:20|19399.56|19279.56|19397.48|19277.48|19399.56|19279.56|19397.48|19277.48|10
1640115570000|2021-12-21 19:39:30|19397.52|19277.52|19395.43|19275.43|19397.52|19277.52|19395.43|19275.43|9
1640115580000|2021-12-21 19:39:40|19395.31|19275.31|19395.05|19275.05|19395.31|19275.31|19394.8|19274.8|9
1640115590000|2021-12-21 19:39:50|19394.88|19274.88|19394.06|19274.06|19394.99|19274.99|19393.88|19273.88|10
1640115600000|2021-12-21 19:40:00|19393.26|19273.26|19391.95|19271.95|19393.26|19273.26|19391.95|19271.95|10
1640115610000|2021-12-21 19:40:10|19391.58|19271.58|19391.18|19271.18|19391.58|19271.58|19390.87|19270.87|10
1640115620000|2021-12-21 19:40:20|19391.47|19271.47|19392.9|19272.9|19393.37|19273.37|19391.47|19271.47|10
1640115630000|2021-12-21 19:40:30|19393.47|19273.47|19394.47|19274.47|19394.47|19274.47|19393.37|19273.37|10
1640115640000|2021-12-21 19:40:40|19394.27|19274.27|19396.3|19276.3|19396.31|19276.31|19394.27|19274.27|9
1640115650000|2021-12-21 19:40:50|19396.21|19276.21|19393.43|19273.43|19396.23|19276.23|19393.21|19273.21|10
1640115660000|2021-12-21 19:41:00|19393.21|19273.21|19391.3|19271.3|19393.21|19273.21|19391.3|19271.3|8
1640115670000|2021-12-21 19:41:10|19391.23|19271.23|19385.87|19265.87|19391.23|19271.23|19385.87|19265.87|9
1640115680000|2021-12-21 19:41:20|19386.05|19266.05|19380.41|19260.41|19386.05|19266.05|19380.41|19260.41|10
1640115690000|2021-12-21 19:41:30|19380.59|19260.59|19381.84|19261.84|19382.41|19262.41|19379.97|19259.97|9
1640115700000|2021-12-21 19:41:40|19382.32|19262.32|19381.84|19261.84|19383.19|19263.19|19381.82|19261.82|10
1640115710000|2021-12-21 19:41:50|19382.12|19262.12|19381.6|19261.6|19382.12|19262.12|19381.01|19261.01|8
1640115720000|2021-12-21 19:42:00|19381.78|19261.78|19380.85|19260.85|19381.82|19261.82|19380.74|19260.74|9
1640115730000|2021-12-21 19:42:10|19380.65|19260.65|19380.2|19260.2|19380.65|19260.65|19379.84|19259.84|9
1640115740000|2021-12-21 19:42:20|19380.24|19260.24|19378.19|19258.19|19380.24|19260.24|19378.19|19258.19|9
1640115750000|2021-12-21 19:42:30|19378.62|19258.62|19380.81|19260.81|19380.81|19260.81|19378.43|19258.43|9
1640115760000|2021-12-21 19:42:40|19380.71|19260.71|19381.49|19261.49|19381.54|19261.54|19380.71|19260.71|9
1640115770000|2021-12-21 19:42:50|19381.45|19261.45|19381.12|19261.12|19381.46|19261.46|19380.9|19260.9|9
1640115780000|2021-12-21 19:43:00|19380.92|19260.92|19380.91|19260.91|19381.55|19261.55|19380.74|19260.74|10
1640115790000|2021-12-21 19:43:10|19381.03|19261.03|19379.92|19259.92|19381.03|19261.03|19379.75|19259.75|10
1640115800000|2021-12-21 19:43:20|19379.6|19259.6|19379.18|19259.18|19379.68|19259.68|19379.18|19259.18|9
1640115810000|2021-12-21 19:43:30|19379.16|19259.16|19379.89|19259.89|19379.93|19259.93|19379.06|19259.06|10
1640115820000|2021-12-21 19:43:40|19379.98|19259.98|19373.04|19253.04|19380.07|19260.07|19373.04|19253.04|10
1640115830000|2021-12-21 19:43:50|19372.63|19252.63|19371.27|19251.27|19372.75|19252.75|19371.04|19251.04|9
1640115840000|2021-12-21 19:44:00|19371.37|19251.37|19370.55|19250.55|19371.74|19251.74|19370.55|19250.55|10
1640115850000|2021-12-21 19:44:10|19369.85|19249.85|19370.37|19250.37|19370.37|19250.37|19369.75|19249.75|10
1640115860000|2021-12-21 19:44:20|19370.35|19250.35|19369.75|19249.75|19371.34|19251.34|19369.75|19249.75|10
1640115870000|2021-12-21 19:44:30|19369.72|19249.72|19368.29|19248.29|19369.72|19249.72|19368.29|19248.29|10
1640115880000|2021-12-21 19:44:40|19368.23|19248.23|19366.28|19246.28|19368.23|19248.23|19366.28|19246.28|10
1640115890000|2021-12-21 19:44:50|19365.73|19245.73|19364.07|19244.07|19365.73|19245.73|19363.4|19243.4|10
1640115900000|2021-12-21 19:45:00|19364.93|19244.93|19362.01|19242.01|19364.93|19244.93|19361.96|19241.96|10
1640115910000|2021-12-21 19:45:10|19361.28|19241.28|19358.38|19238.38|19361.32|19241.32|19357.36|19237.36|10
1640115920000|2021-12-21 19:45:20|19358|19238|19357.76|19237.76|19359.53|19239.53|19357.59|19237.59|10
1640115930000|2021-12-21 19:45:30|19358.01|19238.01|19356.82|19236.82|19358.03|19238.03|19356.82|19236.82|10
1640115940000|2021-12-21 19:45:40|19356.8|19236.8|19353.21|19233.21|19356.8|19236.8|19353.21|19233.21|10
1640115950000|2021-12-21 19:45:50|19352.23|19232.23|19352.21|19232.21|19352.34|19232.34|19351.66|19231.66|10
1640115960000|2021-12-21 19:46:00|19352.23|19232.23|19352.14|19232.14|19352.96|19232.96|19351.58|19231.58|10
1640115970000|2021-12-21 19:46:10|19352.06|19232.06|19349.36|19229.36|19352.3|19232.3|19349.36|19229.36|10
1640115980000|2021-12-21 19:46:20|19347.96|19227.96|19346.53|19226.53|19348.03|19228.03|19346.53|19226.53|10
1640115990000|2021-12-21 19:46:30|19346.15|19226.15|19348.54|19228.54|19349.44|19229.44|19345.95|19225.95|10
1640116000000|2021-12-21 19:46:40|19348.37|19228.37|19348.75|19228.75|19349.38|19229.38|19348.02|19228.02|10
1640116010000|2021-12-21 19:46:50|19348.65|19228.65|19352.02|19232.02|19352.02|19232.02|19348.65|19228.65|10
1640116020000|2021-12-21 19:47:00|19353.04|19233.04|19356.21|19236.21|19356.21|19236.21|19353.04|19233.04|10
1640116030000|2021-12-21 19:47:10|19356.31|19236.31|19359.92|19239.92|19359.92|19239.92|19356.31|19236.31|10
1640116040000|2021-12-21 19:47:20|19360.63|19240.63|19364.34|19244.34|19365|19245|19360.63|19240.63|10
1640116050000|2021-12-21 19:47:30|19364.69|19244.69|19365.63|19245.63|19366.19|19246.19|19364.69|19244.69|10
1640116060000|2021-12-21 19:47:40|19365.36|19245.36|19369.76|19249.76|19369.76|19249.76|19365.36|19245.36|10
1640116070000|2021-12-21 19:47:50|19369.55|19249.55|19374.29|19254.29|19374.29|19254.29|19369.55|19249.55|9
1640116080000|2021-12-21 19:48:00|19374.06|19254.06|19375.04|19255.04|19375.18|19255.18|19374.06|19254.06|9
1640116090000|2021-12-21 19:48:10|19374.8|19254.8|19378.5|19258.5|19378.5|19258.5|19374.74|19254.74|10
1640116100000|2021-12-21 19:48:20|19379.06|19259.06|19379.91|19259.91|19379.91|19259.91|19378.81|19258.81|9
1640116110000|2021-12-21 19:48:30|19379.78|19259.78|19381.06|19261.06|19381.06|19261.06|19379.78|19259.78|9
1640116120000|2021-12-21 19:48:40|19380.7|19260.7|19379.85|19259.85|19380.7|19260.7|19379.79|19259.79|10
1640116130000|2021-12-21 19:48:50|19379.88|19259.88|19379.53|19259.53|19379.88|19259.88|19379.14|19259.14|8
1640116140000|2021-12-21 19:49:00|19379.59|19259.59|19378.67|19258.67|19379.75|19259.75|19378.6|19258.6|10
1640116150000|2021-12-21 19:49:10|19378.79|19258.79|19375.45|19255.45|19378.79|19258.79|19375.45|19255.45|10
1640116160000|2021-12-21 19:49:20|19374.8|19254.8|19375.76|19255.76|19376.33|19256.33|19374.65|19254.65|10
1640116170000|2021-12-21 19:49:30|19375.52|19255.52|19374.32|19254.32|19376|19256|19374.32|19254.32|9
1640116180000|2021-12-21 19:49:40|19374.45|19254.45|19374.96|19254.96|19375.26|19255.26|19374.45|19254.45|8
1640116190000|2021-12-21 19:49:50|19374.78|19254.78|19376.35|19256.35|19376.35|19256.35|19374.58|19254.58|10
1640116200000|2021-12-21 19:50:00|19375.98|19255.98|19377.59|19257.59|19377.92|19257.92|19375.98|19255.98|10
1640116210000|2021-12-21 19:50:10|19377.46|19257.46|19382.29|19262.29|19382.29|19262.29|19377.46|19257.46|10
1640116220000|2021-12-21 19:50:20|19382.26|19262.26|19384.59|19264.59|19384.59|19264.59|19382.26|19262.26|10
1640116230000|2021-12-21 19:50:30|19384.72|19264.72|19385.69|19265.69|19386.08|19266.08|19384.7|19264.7|10
1640116240000|2021-12-21 19:50:40|19386.28|19266.28|19390.54|19270.54|19390.54|19270.54|19386.28|19266.28|10
1640116250000|2021-12-21 19:50:50|19390.55|19270.55|19391.25|19271.25|19391.49|19271.49|19390.55|19270.55|9
1640116260000|2021-12-21 19:51:00|19391.21|19271.21|19394.34|19274.34|19394.34|19274.34|19391.21|19271.21|10
1640116270000|2021-12-21 19:51:10|19394.26|19274.26|19394.65|19274.65|19395.17|19275.17|19394.26|19274.26|9
1640116280000|2021-12-21 19:51:20|19394.73|19274.73|19393.31|19273.31|19395.48|19275.48|19393.31|19273.31|10
1640116290000|2021-12-21 19:51:30|19393.75|19273.75|19395.5|19275.5|19395.5|19275.5|19393.75|19273.75|10
1640116300000|2021-12-21 19:51:40|19395.49|19275.49|19395.07|19275.07|19395.49|19275.49|19394.71|19274.71|10
1640116310000|2021-12-21 19:51:50|19395.01|19275.01|19394.76|19274.76|19395.28|19275.28|19394.76|19274.76|10
1640116320000|2021-12-21 19:52:00|19395.12|19275.12|19394.55|19274.55|19395.15|19275.15|19394.22|19274.22|10
1640116330000|2021-12-21 19:52:10|19394.98|19274.98|19396.96|19276.96|19397.13|19277.13|19394.98|19274.98|10
1640116340000|2021-12-21 19:52:20|19396.56|19276.56|19399.68|19279.68|19399.68|19279.68|19396.56|19276.56|10
1640116350000|2021-12-21 19:52:30|19399.39|19279.39|19401.73|19281.73|19401.92|19281.92|19399.29|19279.29|9
1640116360000|2021-12-21 19:52:40|19401.99|19281.99|19400.47|19280.47|19401.99|19281.99|19400.47|19280.47|10
1640116370000|2021-12-21 19:52:50|19400.38|19280.38|19399.64|19279.64|19400.38|19280.38|19399.62|19279.62|10
1640116380000|2021-12-21 19:53:00|19399.42|19279.42|19401.34|19281.34|19401.34|19281.34|19399.42|19279.42|10
1640116390000|2021-12-21 19:53:10|19401.42|19281.42|19401.17|19281.17|19401.47|19281.47|19400.83|19280.83|10
1640116400000|2021-12-21 19:53:20|19401.02|19281.02|19402.52|19282.52|19402.66|19282.66|19401.02|19281.02|9
1640116410000|2021-12-21 19:53:30|19402.36|19282.36|19403.82|19283.82|19403.82|19283.82|19402.32|19282.32|10
1640116420000|2021-12-21 19:53:40|19403.74|19283.74|19405|19285|19405|19285|19403.74|19283.74|9
1640116430000|2021-12-21 19:53:50|19405.02|19285.02|19405.84|19285.84|19405.84|19285.84|19405.02|19285.02|9
1640116440000|2021-12-21 19:54:00|19406.22|19286.22|19406.36|19286.36|19406.77|19286.77|19405.9|19285.9|10
1640116450000|2021-12-21 19:54:10|19406.79|19286.79|19406.02|19286.02|19406.91|19286.91|19406.02|19286.02|10
1640116460000|2021-12-21 19:54:20|19406.04|19286.04|19405.57|19285.57|19406.36|19286.36|19405.34|19285.34|10
1640116470000|2021-12-21 19:54:30|19405.36|19285.36|19405.4|19285.4|19406.02|19286.02|19405.01|19285.01|10
1640116480000|2021-12-21 19:54:40|19406.03|19286.03|19405.15|19285.15|19406.44|19286.44|19405.15|19285.15|10
1640116490000|2021-12-21 19:54:50|19405.11|19285.11|19407.32|19287.32|19407.46|19287.46|19405.11|19285.11|10
1640116500000|2021-12-21 19:55:00|19407.73|19287.73|19408.68|19288.68|19408.81|19288.81|19407.73|19287.73|10
1640116510000|2021-12-21 19:55:10|19409.05|19289.05|19412.9|19292.9|19412.9|19292.9|19408.79|19288.79|10
1640116520000|2021-12-21 19:55:20|19413.54|19293.54|19414.27|19294.27|19414.6|19294.6|19413.47|19293.47|9
1640116530000|2021-12-21 19:55:30|19414.44|19294.44|19418.23|19298.23|19418.23|19298.23|19414.44|19294.44|10
1640116540000|2021-12-21 19:55:40|19418.07|19298.07|19421.38|19301.38|19421.38|19301.38|19418.07|19298.07|9
1640116550000|2021-12-21 19:55:50|19421.88|19301.88|19423.33|19303.33|19423.33|19303.33|19421.88|19301.88|10
1640116560000|2021-12-21 19:56:00|19423.46|19303.46|19426.2|19306.2|19426.56|19306.56|19423.16|19303.16|10
1640116570000|2021-12-21 19:56:10|19426.44|19306.44|19428.36|19308.36|19428.36|19308.36|19426.44|19306.44|8
1640116580000|2021-12-21 19:56:20|19428.4|19308.4|19430.83|19310.83|19430.84|19310.84|19428.4|19308.4|9
1640116590000|2021-12-21 19:56:30|19431.84|19311.84|19432.01|19312.01|19432.43|19312.43|19431.84|19311.84|10
1640116600000|2021-12-21 19:56:40|19432.21|19312.21|19444.06|19324.06|19444.06|19324.06|19432.21|19312.21|10
1640116610000|2021-12-21 19:56:50|19444.76|19324.76|19446.75|19326.75|19448.41|19328.41|19444.76|19324.76|10
1640116620000|2021-12-21 19:57:00|19446.35|19326.35|19442.27|19322.27|19446.35|19326.35|19442.27|19322.27|10
1640116630000|2021-12-21 19:57:10|19442.22|19322.22|19442.87|19322.87|19442.87|19322.87|19441.67|19321.67|10
1640116640000|2021-12-21 19:57:20|19442.12|19322.12|19443.52|19323.52|19443.52|19323.52|19442.12|19322.12|10
1640116650000|2021-12-21 19:57:30|19443.38|19323.38|19447.07|19327.07|19447.07|19327.07|19443.38|19323.38|10
1640116660000|2021-12-21 19:57:40|19447.14|19327.14|19449.49|19329.49|19449.7|19329.7|19447.14|19327.14|10
1640116670000|2021-12-21 19:57:50|19449.67|19329.67|19451.2|19331.2|19451.42|19331.42|19449.67|19329.67|10
1640116680000|2021-12-21 19:58:00|19451.49|19331.49|19450.65|19330.65|19451.49|19331.49|19450.65|19330.65|10
1640116690000|2021-12-21 19:58:10|19450.72|19330.72|19451.12|19331.12|19451.12|19331.12|19450.17|19330.17|10
1640116700000|2021-12-21 19:58:20|19451.04|19331.04|19449.67|19329.67|19451.22|19331.22|19449.67|19329.67|10
1640116710000|2021-12-21 19:58:30|19449.79|19329.79|19450.27|19330.27|19450.62|19330.62|19449.79|19329.79|9
1640116720000|2021-12-21 19:58:40|19449.66|19329.66|19450.95|19330.95|19450.95|19330.95|19449.54|19329.54|10
1640116730000|2021-12-21 19:58:50|19451.09|19331.09|19451.77|19331.77|19451.85|19331.85|19451.09|19331.09|10
1640116740000|2021-12-21 19:59:00|19451.74|19331.74|19452.38|19332.38|19452.38|19332.38|19450.82|19330.82|9
1640116750000|2021-12-21 19:59:10|19452.65|19332.65|19453.43|19333.43|19454.51|19334.51|19452.65|19332.65|9
1640116760000|2021-12-21 19:59:20|19453.64|19333.64|19451.01|19331.01|19453.64|19333.64|19451.01|19331.01|10
1640116770000|2021-12-21 19:59:30|19450.91|19330.91|19449.95|19329.95|19450.91|19330.91|19449.66|19329.66|10
1640116780000|2021-12-21 19:59:40|19450.19|19330.19|19448.99|19328.99|19450.19|19330.19|19448.74|19328.74|10
1640116790000|2021-12-21 19:59:50|19449.41|19329.41|19448.39|19328.39|19449.41|19329.41|19448.14|19328.14|10
1640116800000|2021-12-21 20:00:00|19448.14|19328.14|19446.56|19326.56|19448.43|19328.43|19446.56|19326.56|9
1640116810000|2021-12-21 20:00:10|19446.99|19326.99|19448.37|19328.37|19448.49|19328.49|19446.72|19326.72|10
1640116820000|2021-12-21 20:00:20|19449.5|19329.5|19448.71|19328.71|19449.5|19329.5|19447.97|19327.97|10
1640116830000|2021-12-21 20:00:30|19448.6|19328.6|19450.65|19330.65|19450.66|19330.66|19448.36|19328.36|10
1640116840000|2021-12-21 20:00:40|19450.16|19330.16|19448.74|19328.74|19450.44|19330.44|19448.74|19328.74|10
1640116850000|2021-12-21 20:00:50|19448.71|19328.71|19446.85|19326.85|19448.71|19328.71|19446.85|19326.85|9
1640116860000|2021-12-21 20:01:00|19446.32|19326.32|19441.2|19321.2|19446.32|19326.32|19441.2|19321.2|10
1640116870000|2021-12-21 20:01:10|19441.07|19321.07|19440.68|19320.68|19441.12|19321.12|19439.91|19319.91|10
1640116880000|2021-12-21 20:01:20|19441.09|19321.09|19441.78|19321.78|19441.78|19321.78|19441.01|19321.01|9
1640116890000|2021-12-21 20:01:30|19441.88|19321.88|19448.62|19328.62|19448.62|19328.62|19441.88|19321.88|10
1640116900000|2021-12-21 20:01:40|19448.55|19328.55|19451.99|19331.99|19451.99|19331.99|19448.55|19328.55|10
1640116910000|2021-12-21 20:01:50|19451.59|19331.59|19452.99|19332.99|19455.01|19335.01|19451.59|19331.59|10
1640116920000|2021-12-21 20:02:00|19453.09|19333.09|19454.27|19334.27|19454.45|19334.45|19452.93|19332.93|10
1640116930000|2021-12-21 20:02:10|19454.5|19334.5|19456.22|19336.22|19456.22|19336.22|19453.37|19333.37|10
1640116940000|2021-12-21 20:02:20|19456.35|19336.35|19456.98|19336.98|19457.3|19337.3|19455.53|19335.53|10
1640116950000|2021-12-21 20:02:30|19456.95|19336.95|19460|19340|19460|19340|19456.95|19336.95|9
1640116960000|2021-12-21 20:02:40|19459.88|19339.88|19462.03|19342.03|19462.03|19342.03|19459.55|19339.55|10
1640116970000|2021-12-21 20:02:50|19462.06|19342.06|19463.21|19343.21|19463.21|19343.21|19462.06|19342.06|10
1640116980000|2021-12-21 20:03:00|19462.69|19342.69|19464.01|19344.01|19465.24|19345.24|19462.48|19342.48|10
1640116990000|2021-12-21 20:03:10|19466.19|19346.19|19471.02|19351.02|19471.02|19351.02|19464.73|19344.73|10
1640117000000|2021-12-21 20:03:20|19470.95|19350.95|19473.99|19353.99|19473.99|19353.99|19470.68|19350.68|10
1640117010000|2021-12-21 20:03:30|19474.03|19354.03|19479.95|19359.95|19479.95|19359.95|19474.03|19354.03|10
1640117020000|2021-12-21 20:03:40|19480.21|19360.21|19482.87|19362.87|19483.28|19363.28|19480.02|19360.02|10
1640117030000|2021-12-21 20:03:50|19482.89|19362.89|19488.66|19368.66|19488.66|19368.66|19482.62|19362.62|10
1640117040000|2021-12-21 20:04:00|19488.74|19368.74|19488.21|19368.21|19488.74|19368.74|19486.82|19366.82|10
1640117050000|2021-12-21 20:04:10|19488.25|19368.25|19492.97|19372.97|19492.97|19372.97|19488.25|19368.25|10
1640117060000|2021-12-21 20:04:20|19493.32|19373.32|19495.71|19375.71|19496.02|19376.02|19493.27|19373.27|10
1640117070000|2021-12-21 20:04:30|19495.72|19375.72|19494.67|19374.67|19496.63|19376.63|19494.67|19374.67|10
1640117080000|2021-12-21 20:04:40|19495|19375|19494.77|19374.77|19496.06|19376.06|19494.77|19374.77|10
1640117090000|2021-12-21 20:04:50|19495.16|19375.16|19497.9|19377.9|19497.9|19377.9|19495.16|19375.16|10
1640117100000|2021-12-21 20:05:00|19498.4|19378.4|19499.78|19379.78|19500.15|19380.15|19497.66|19377.66|10
1640117110000|2021-12-21 20:05:10|19499.5|19379.5|19500.67|19380.67|19500.67|19380.67|19499.45|19379.45|10
1640117120000|2021-12-21 20:05:20|19500.7|19380.7|19498.66|19378.66|19500.73|19380.73|19498.66|19378.66|10
1640117130000|2021-12-21 20:05:30|19498.69|19378.69|19497.49|19377.49|19498.81|19378.81|19496.88|19376.88|9
1640117140000|2021-12-21 20:05:40|19497.47|19377.47|19495.86|19375.86|19497.89|19377.89|19495.86|19375.86|10
1640117150000|2021-12-21 20:05:50|19495.35|19375.35|19493.39|19373.39|19495.35|19375.35|19493.19|19373.19|10
1640117160000|2021-12-21 20:06:00|19493.95|19373.95|19495.15|19375.15|19495.15|19375.15|19493.95|19373.95|10
1640117170000|2021-12-21 20:06:10|19493.7|19373.7|19491.2|19371.2|19493.86|19373.86|19491.2|19371.2|10
1640117180000|2021-12-21 20:06:20|19490.15|19370.15|19487.75|19367.75|19490.15|19370.15|19487.54|19367.54|10
1640117190000|2021-12-21 20:06:30|19487.1|19367.1|19487.44|19367.44|19487.58|19367.58|19487.1|19367.1|10
1640117200000|2021-12-21 20:06:40|19489.07|19369.07|19489.58|19369.58|19490.44|19370.44|19488.33|19368.33|10
1640117210000|2021-12-21 20:06:50|19489.63|19369.63|19489.23|19369.23|19489.63|19369.63|19488.02|19368.02|10
1640117220000|2021-12-21 20:07:00|19489.08|19369.08|19490.53|19370.53|19491.19|19371.19|19489.08|19369.08|10
1640117230000|2021-12-21 20:07:10|19490.81|19370.81|19490.7|19370.7|19490.81|19370.81|19489.8|19369.8|10
1640117240000|2021-12-21 20:07:20|19490.74|19370.74|19489.26|19369.26|19490.74|19370.74|19489.26|19369.26|9
1640117250000|2021-12-21 20:07:30|19488.71|19368.71|19487.58|19367.58|19488.81|19368.81|19487.58|19367.58|10
1640117260000|2021-12-21 20:07:40|19487.5|19367.5|19487.95|19367.95|19488.17|19368.17|19487.44|19367.44|10
1640117270000|2021-12-21 20:07:50|19488.28|19368.28|19488.37|19368.37|19488.51|19368.51|19487.95|19367.95|10
1640117280000|2021-12-21 20:08:00|19488.52|19368.52|19489.18|19369.18|19489.5|19369.5|19488.52|19368.52|10
1640117290000|2021-12-21 20:08:10|19488.79|19368.79|19488.17|19368.17|19489.09|19369.09|19488.17|19368.17|10
1640117300000|2021-12-21 20:08:20|19487.7|19367.7|19486.21|19366.21|19487.7|19367.7|19486.21|19366.21|8
1640117310000|2021-12-21 20:08:30|19486.18|19366.18|19485.24|19365.24|19486.18|19366.18|19484.94|19364.94|9
1640117320000|2021-12-21 20:08:40|19485.2|19365.2|19484.73|19364.73|19485.26|19365.26|19484.47|19364.47|9
1640117330000|2021-12-21 20:08:50|19484.84|19364.84|19485.48|19365.48|19485.68|19365.68|19484.47|19364.47|10
1640117340000|2021-12-21 20:09:00|19485.31|19365.31|19483.38|19363.38|19485.31|19365.31|19483.38|19363.38|10
1640117350000|2021-12-21 20:09:10|19483.11|19363.11|19480.3|19360.3|19483.11|19363.11|19480.3|19360.3|10
1640117360000|2021-12-21 20:09:20|19479.99|19359.99|19480.56|19360.56|19480.56|19360.56|19479.14|19359.14|10
1640117370000|2021-12-21 20:09:30|19481.02|19361.02|19482.08|19362.08|19482.08|19362.08|19481.02|19361.02|10
1640117380000|2021-12-21 20:09:40|19482.35|19362.35|19483.59|19363.59|19483.69|19363.69|19482.35|19362.35|8
1640117390000|2021-12-21 20:09:50|19483.63|19363.63|19485.28|19365.28|19485.28|19365.28|19483.6|19363.6|9
1640117400000|2021-12-21 20:10:00|19484.98|19364.98|19485.23|19365.23|19485.3|19365.3|19484.86|19364.86|9
1640117410000|2021-12-21 20:10:10|19485.44|19365.44|19486.47|19366.47|19487.32|19367.32|19484.81|19364.81|9
1640117420000|2021-12-21 20:10:20|19486.93|19366.93|19488.48|19368.48|19488.48|19368.48|19486.93|19366.93|9
1640117430000|2021-12-21 20:10:30|19488.63|19368.63|19491.3|19371.3|19491.52|19371.52|19488.63|19368.63|9
1640117440000|2021-12-21 20:10:40|19492.53|19372.53|19496.73|19376.73|19496.73|19376.73|19492.53|19372.53|10
1640117450000|2021-12-21 20:10:50|19496.66|19376.66|19501.5|19381.5|19501.5|19381.5|19496.61|19376.61|10
1640117460000|2021-12-21 20:11:00|19501.9|19381.9|19510.38|19390.38|19510.42|19390.42|19501.9|19381.9|10
1640117470000|2021-12-21 20:11:10|19510.42|19390.42|19510.83|19390.83|19511.39|19391.39|19510.29|19390.29|10
1640117480000|2021-12-21 20:11:20|19511.41|19391.41|19511.5|19391.5|19511.98|19391.98|19511.41|19391.41|9
1640117490000|2021-12-21 20:11:30|19511.61|19391.61|19510.95|19390.95|19512.2|19392.2|19510.95|19390.95|10
1640117500000|2021-12-21 20:11:40|19511.01|19391.01|19510.91|19390.91|19511.1|19391.1|19509.92|19389.92|10
1640117510000|2021-12-21 20:11:50|19510.49|19390.49|19510.48|19390.48|19511.13|19391.13|19510.43|19390.43|10
1640117520000|2021-12-21 20:12:00|19510.6|19390.6|19510.06|19390.06|19510.71|19390.71|19510.01|19390.01|10
1640117530000|2021-12-21 20:12:10|19509.96|19389.96|19505.71|19385.71|19509.96|19389.96|19505.71|19385.71|9
1640117540000|2021-12-21 20:12:20|19504.77|19384.77|19500.68|19380.68|19504.77|19384.77|19500.68|19380.68|9
1640117550000|2021-12-21 20:12:30|19500.63|19380.63|19498|19378|19500.63|19380.63|19497.81|19377.81|10
1640117560000|2021-12-21 20:12:40|19498.02|19378.02|19496.81|19376.81|19498.02|19378.02|19496.59|19376.59|10
1640117570000|2021-12-21 20:12:50|19497.16|19377.16|19499.65|19379.65|19499.65|19379.65|19497.16|19377.16|9
1640117580000|2021-12-21 20:13:00|19498.56|19378.56|19498.26|19378.26|19499.36|19379.36|19498.26|19378.26|7
1640117590000|2021-12-21 20:13:10|19497.92|19377.92|19494.74|19374.74|19497.92|19377.92|19494.74|19374.74|10
1640117600000|2021-12-21 20:13:20|19493.68|19373.68|19492.62|19372.62|19493.68|19373.68|19492.54|19372.54|10
1640117610000|2021-12-21 20:13:30|19492.71|19372.71|19491.31|19371.31|19492.71|19372.71|19491.31|19371.31|9
1640117620000|2021-12-21 20:13:40|19491.27|19371.27|19490.32|19370.32|19491.27|19371.27|19490.32|19370.32|9
1640117630000|2021-12-21 20:13:50|19490.49|19370.49|19490.9|19370.9|19491.34|19371.34|19490.38|19370.38|10
1640117640000|2021-12-21 20:14:00|19491.16|19371.16|19492.58|19372.58|19492.84|19372.84|19491.16|19371.16|10
1640117650000|2021-12-21 20:14:10|19491.91|19371.91|19491.52|19371.52|19492.34|19372.34|19491.4|19371.4|10
1640117660000|2021-12-21 20:14:20|19492.01|19372.01|19494.79|19374.79|19494.79|19374.79|19491.98|19371.98|10
1640117670000|2021-12-21 20:14:30|19494.71|19374.71|19497.55|19377.55|19497.55|19377.55|19494.71|19374.71|10
1640117680000|2021-12-21 20:14:40|19497.87|19377.87|19500.9|19380.9|19500.9|19380.9|19497.87|19377.87|9
1640117690000|2021-12-21 20:14:50|19501.41|19381.41|19503.61|19383.61|19503.61|19383.61|19501.41|19381.41|9
1640117700000|2021-12-21 20:15:00|19503.5|19383.5|19503.81|19383.81|19503.81|19383.81|19503.41|19383.41|9
1640117710000|2021-12-21 20:15:10|19504.53|19384.53|19507.25|19387.25|19507.25|19387.25|19504.53|19384.53|8
1640117720000|2021-12-21 20:15:20|19507.45|19387.45|19506.85|19386.85|19508.39|19388.39|19506.85|19386.85|10
1640117730000|2021-12-21 20:15:30|19506.51|19386.51|19505.89|19385.89|19507.03|19387.03|19505.89|19385.89|10
1640117740000|2021-12-21 20:15:40|19505.97|19385.97|19503.44|19383.44|19505.97|19385.97|19503.44|19383.44|10
1640117750000|2021-12-21 20:15:50|19503.11|19383.11|19500.99|19380.99|19503.11|19383.11|19500.96|19380.96|10
1640117760000|2021-12-21 20:16:00|19500.36|19380.36|19498.61|19378.61|19500.36|19380.36|19498.61|19378.61|8
1640117770000|2021-12-21 20:16:10|19498.35|19378.35|19494.96|19374.96|19498.35|19378.35|19494.96|19374.96|9
1640117780000|2021-12-21 20:16:20|19495.12|19375.12|19492.86|19372.86|19495.12|19375.12|19492.86|19372.86|10
1640117790000|2021-12-21 20:16:30|19492.65|19372.65|19488.03|19368.03|19492.65|19372.65|19488.03|19368.03|10
1640117800000|2021-12-21 20:16:40|19488.09|19368.09|19487.72|19367.72|19488.3|19368.3|19487.58|19367.58|10
1640117810000|2021-12-21 20:16:50|19487.59|19367.59|19487.38|19367.38|19487.87|19367.87|19486.48|19366.48|8
1640117820000|2021-12-21 20:17:00|19487.33|19367.33|19487.61|19367.61|19487.7|19367.7|19487.14|19367.14|8
1640117830000|2021-12-21 20:17:10|19487.79|19367.79|19482.67|19362.67|19488.07|19368.07|19482.67|19362.67|10
1640117840000|2021-12-21 20:17:20|19481.74|19361.74|19480.48|19360.48|19481.74|19361.74|19480.2|19360.2|10
1640117850000|2021-12-21 20:17:30|19480.13|19360.13|19478.99|19358.99|19480.19|19360.19|19478.99|19358.99|9
1640117860000|2021-12-21 20:17:40|19478.61|19358.61|19478.81|19358.81|19479.01|19359.01|19478.61|19358.61|10
1640117870000|2021-12-21 20:17:50|19478.66|19358.66|19475.05|19355.05|19478.66|19358.66|19475.02|19355.02|10
1640117880000|2021-12-21 20:18:00|19474.7|19354.7|19474.93|19354.93|19474.93|19354.93|19474.55|19354.55|9
1640117890000|2021-12-21 20:18:10|19475.16|19355.16|19475.14|19355.14|19475.69|19355.69|19475.01|19355.01|10
1640117900000|2021-12-21 20:18:20|19474.91|19354.91|19475.08|19355.08|19476.04|19356.04|19474.35|19354.35|10
1640117910000|2021-12-21 20:18:30|19475.14|19355.14|19475.63|19355.63|19475.63|19355.63|19474.64|19354.64|8
1640117920000|2021-12-21 20:18:40|19475.58|19355.58|19475.11|19355.11|19475.69|19355.69|19474.99|19354.99|9
1640117930000|2021-12-21 20:18:50|19475.12|19355.12|19476.87|19356.87|19476.87|19356.87|19474.91|19354.91|10
1640117940000|2021-12-21 20:19:00|19477.13|19357.13|19478.87|19358.87|19478.87|19358.87|19476.97|19356.97|10
1640117950000|2021-12-21 20:19:10|19478.86|19358.86|19477.39|19357.39|19480.49|19360.49|19477.39|19357.39|10
1640117960000|2021-12-21 20:19:20|19477.35|19357.35|19475.25|19355.25|19477.35|19357.35|19475.25|19355.25|10
1640117970000|2021-12-21 20:19:30|19475.6|19355.6|19475.43|19355.43|19475.74|19355.74|19474.69|19354.69|10
1640117980000|2021-12-21 20:19:40|19475.33|19355.33|19474.61|19354.61|19475.44|19355.44|19474.61|19354.61|9
1640117990000|2021-12-21 20:19:50|19475.66|19355.66|19472.16|19352.16|19475.66|19355.66|19471.77|19351.77|10
1640118000000|2021-12-21 20:20:00|19472.11|19352.11|19471.12|19351.12|19472.19|19352.19|19471.12|19351.12|10
1640118010000|2021-12-21 20:20:10|19470.89|19350.89|19474.18|19354.18|19475.4|19355.4|19470.76|19350.76|10
1640118020000|2021-12-21 20:20:20|19474.36|19354.36|19473.04|19353.04|19474.36|19354.36|19472.85|19352.85|10
1640118030000|2021-12-21 20:20:30|19472.63|19352.63|19469.66|19349.66|19472.63|19352.63|19469.66|19349.66|10
1640118040000|2021-12-21 20:20:40|19469.38|19349.38|19463.36|19343.36|19469.38|19349.38|19463.34|19343.34|9
1640118050000|2021-12-21 20:20:50|19460.95|19340.95|19454.53|19334.53|19460.95|19340.95|19454.53|19334.53|10
1640118060000|2021-12-21 20:21:00|19454.33|19334.33|19451.05|19331.05|19454.33|19334.33|19451.05|19331.05|10
1640118070000|2021-12-21 20:21:10|19451.29|19331.29|19450.48|19330.48|19451.92|19331.92|19450.4|19330.4|10
1640118080000|2021-12-21 20:21:20|19450.02|19330.02|19448.02|19328.02|19450.06|19330.06|19448.02|19328.02|9
1640118090000|2021-12-21 20:21:30|19447.37|19327.37|19447.7|19327.7|19448.36|19328.36|19447.06|19327.06|10
1640118100000|2021-12-21 20:21:40|19447.86|19327.86|19446.35|19326.35|19448.17|19328.17|19446.35|19326.35|9
1640118110000|2021-12-21 20:21:50|19446.51|19326.51|19445.16|19325.16|19446.51|19326.51|19444.65|19324.65|9
1640118120000|2021-12-21 20:22:00|19445.74|19325.74|19448.11|19328.11|19448.11|19328.11|19445.62|19325.62|10
1640118130000|2021-12-21 20:22:10|19448.23|19328.23|19450.82|19330.82|19450.89|19330.89|19448.23|19328.23|10
1640118140000|2021-12-21 20:22:20|19451.37|19331.37|19452.13|19332.13|19452.87|19332.87|19451.37|19331.37|10
1640118150000|2021-12-21 20:22:30|19452.11|19332.11|19452.09|19332.09|19452.54|19332.54|19452.09|19332.09|9
1640118160000|2021-12-21 20:22:40|19452.69|19332.69|19456.4|19336.4|19456.4|19336.4|19452.64|19332.64|10
1640118170000|2021-12-21 20:22:50|19455.55|19335.55|19456.6|19336.6|19456.6|19336.6|19455.55|19335.55|9
1640118180000|2021-12-21 20:23:00|19456.75|19336.75|19458.11|19338.11|19458.32|19338.32|19456.75|19336.75|9
1640118190000|2021-12-21 20:23:10|19458.36|19338.36|19459.59|19339.59|19460.22|19340.22|19458.26|19338.26|10
1640118200000|2021-12-21 20:23:20|19459.79|19339.79|19458.48|19338.48|19459.79|19339.79|19458.48|19338.48|10
1640118210000|2021-12-21 20:23:30|19458.52|19338.52|19457.69|19337.69|19458.52|19338.52|19457.56|19337.56|10
1640118220000|2021-12-21 20:23:40|19458.12|19338.12|19459.02|19339.02|19459.37|19339.37|19457.69|19337.69|9
1640118230000|2021-12-21 20:23:50|19458.75|19338.75|19457.11|19337.11|19458.75|19338.75|19456.92|19336.92|9
1640118240000|2021-12-21 20:24:00|19456.47|19336.47|19452.94|19332.94|19456.47|19336.47|19452.94|19332.94|10
1640118250000|2021-12-21 20:24:10|19453.16|19333.16|19448.33|19328.33|19453.16|19333.16|19448.33|19328.33|10
1640118260000|2021-12-21 20:24:20|19448.1|19328.1|19443.98|19323.98|19448.1|19328.1|19443.98|19323.98|10
1640118270000|2021-12-21 20:24:30|19443.52|19323.52|19440.55|19320.55|19443.52|19323.52|19440.55|19320.55|9
1640118280000|2021-12-21 20:24:40|19440.31|19320.31|19440.96|19320.96|19441.17|19321.17|19440.28|19320.28|10
1640118290000|2021-12-21 20:24:50|19441.03|19321.03|19440.92|19320.92|19441.09|19321.09|19440.31|19320.31|9
1640118300000|2021-12-21 20:25:00|19440.65|19320.65|19440.27|19320.27|19440.65|19320.65|19440.09|19320.09|9
1640118310000|2021-12-21 20:25:10|19440.44|19320.44|19439.89|19319.89|19440.86|19320.86|19439.6|19319.6|10
1640118320000|2021-12-21 20:25:20|19440.99|19320.99|19441.09|19321.09|19441.09|19321.09|19440.66|19320.66|10
1640118330000|2021-12-21 20:25:30|19440.96|19320.96|19443.86|19323.86|19443.86|19323.86|19440.96|19320.96|9
1640118340000|2021-12-21 20:25:40|19444.38|19324.38|19445.9|19325.9|19445.9|19325.9|19444.38|19324.38|9
1640118350000|2021-12-21 20:25:50|19446.37|19326.37|19449.08|19329.08|19449.08|19329.08|19446.32|19326.32|10
1640118360000|2021-12-21 20:26:00|19449.18|19329.18|19449.65|19329.65|19449.65|19329.65|19449.17|19329.17|9
1640118370000|2021-12-21 20:26:10|19449.15|19329.15|19449.13|19329.13|19449.29|19329.29|19449.02|19329.02|9
1640118380000|2021-12-21 20:26:20|19449.2|19329.2|19449.19|19329.19|19450|19330|19449.1|19329.1|8
1640118390000|2021-12-21 20:26:30|19449.38|19329.38|19446.48|19326.48|19449.38|19329.38|19446.48|19326.48|10
1640118400000|2021-12-21 20:26:40|19446.47|19326.47|19441.05|19321.05|19446.47|19326.47|19441.05|19321.05|10
1640118410000|2021-12-21 20:26:50|19440.76|19320.76|19438.28|19318.28|19440.76|19320.76|19438.28|19318.28|9
1640118420000|2021-12-21 20:27:00|19438.17|19318.17|19436.36|19316.36|19438.36|19318.36|19436.36|19316.36|10
1640118430000|2021-12-21 20:27:10|19436.3|19316.3|19436.02|19316.02|19436.65|19316.65|19436.02|19316.02|10
1640118440000|2021-12-21 20:27:20|19436|19316|19433.87|19313.87|19436.04|19316.04|19433.32|19313.32|9
1640118450000|2021-12-21 20:27:30|19433.88|19313.88|19434.26|19314.26|19435.17|19315.17|19433.55|19313.55|10
1640118460000|2021-12-21 20:27:40|19434.91|19314.91|19435.86|19315.86|19436.6|19316.6|19434.91|19314.91|9
1640118470000|2021-12-21 20:27:50|19436.35|19316.35|19435.03|19315.03|19436.35|19316.35|19435.03|19315.03|9
1640118480000|2021-12-21 20:28:00|19435.78|19315.78|19437.89|19317.89|19437.89|19317.89|19435.4|19315.4|10
1640118490000|2021-12-21 20:28:10|19437.54|19317.54|19439.65|19319.65|19439.65|19319.65|19437.54|19317.54|10
1640118500000|2021-12-21 20:28:20|19439.52|19319.52|19437.66|19317.66|19439.81|19319.81|19437.66|19317.66|10
1640118510000|2021-12-21 20:28:30|19437.67|19317.67|19434.36|19314.36|19437.67|19317.67|19434.36|19314.36|10
1640118520000|2021-12-21 20:28:40|19434.11|19314.11|19433.24|19313.24|19434.11|19314.11|19432.98|19312.98|8
1640118530000|2021-12-21 20:28:50|19433.22|19313.22|19432.09|19312.09|19433.28|19313.28|19432.09|19312.09|10
1640118540000|2021-12-21 20:29:00|19432.22|19312.22|19434.21|19314.21|19434.21|19314.21|19432.22|19312.22|9
1640118550000|2021-12-21 20:29:10|19434.37|19314.37|19437.66|19317.66|19437.66|19317.66|19434.37|19314.37|10
1640118560000|2021-12-21 20:29:20|19438.25|19318.25|19438.47|19318.47|19438.69|19318.69|19438.08|19318.08|10
1640118570000|2021-12-21 20:29:30|19438.17|19318.17|19439.05|19319.05|19439.05|19319.05|19438.17|19318.17|8
1640118580000|2021-12-21 20:29:40|19438.99|19318.99|19442.05|19322.05|19442.05|19322.05|19438.99|19318.99|10
1640118590000|2021-12-21 20:29:50|19441.91|19321.91|19442.96|19322.96|19443.07|19323.07|19441.91|19321.91|10
1640118600000|2021-12-21 20:30:00|19443|19323|19442.61|19322.61|19444.01|19324.01|19442.23|19322.23|9
1640118610000|2021-12-21 20:30:10|19442.17|19322.17|19439.86|19319.86|19442.17|19322.17|19439.6|19319.6|10
1640118620000|2021-12-21 20:30:20|19439.64|19319.64|19437.69|19317.69|19439.8|19319.8|19437.69|19317.69|10
1640118630000|2021-12-21 20:30:30|19437.72|19317.72|19437.52|19317.52|19437.93|19317.93|19437.52|19317.52|8
1640118640000|2021-12-21 20:30:40|19437.61|19317.61|19438.36|19318.36|19438.36|19318.36|19437.61|19317.61|8
1640118650000|2021-12-21 20:30:50|19438.31|19318.31|19435.05|19315.05|19438.35|19318.35|19435.05|19315.05|8
1640118660000|2021-12-21 20:31:00|19435.09|19315.09|19434|19314|19435.29|19315.29|19433.69|19313.69|9
1640118670000|2021-12-21 20:31:10|19433.27|19313.27|19435.78|19315.78|19435.78|19315.78|19433.27|19313.27|10
1640118680000|2021-12-21 20:31:20|19435.65|19315.65|19438.27|19318.27|19438.85|19318.85|19435.65|19315.65|10
1640118690000|2021-12-21 20:31:30|19438.7|19318.7|19441.66|19321.66|19441.66|19321.66|19438.43|19318.43|10
1640118700000|2021-12-21 20:31:40|19441.23|19321.23|19445.59|19325.59|19445.59|19325.59|19441.23|19321.23|10
1640118710000|2021-12-21 20:31:50|19445.64|19325.64|19448.37|19328.37|19449.05|19329.05|19445.64|19325.64|10
1640118720000|2021-12-21 20:32:00|19447.84|19327.84|19449.43|19329.43|19449.8|19329.8|19447.84|19327.84|10
1640118730000|2021-12-21 20:32:10|19450.39|19330.39|19450.22|19330.22|19451.19|19331.19|19450.22|19330.22|10
1640118740000|2021-12-21 20:32:20|19450.46|19330.46|19447.46|19327.46|19450.46|19330.46|19447.46|19327.46|10
1640118750000|2021-12-21 20:32:30|19447.16|19327.16|19442.36|19322.36|19447.18|19327.18|19442.36|19322.36|8
1640118760000|2021-12-21 20:32:40|19441.76|19321.76|19439.92|19319.92|19441.76|19321.76|19439.92|19319.92|10
1640118770000|2021-12-21 20:32:50|19439.62|19319.62|19441.6|19321.6|19441.6|19321.6|19439.58|19319.58|10
1640118780000|2021-12-21 20:33:00|19441.57|19321.57|19441.28|19321.28|19442.13|19322.13|19441.12|19321.12|10
1640118790000|2021-12-21 20:33:10|19441.33|19321.33|19442.79|19322.79|19442.95|19322.95|19441.33|19321.33|9
1640118800000|2021-12-21 20:33:20|19442.48|19322.48|19442.24|19322.24|19442.95|19322.95|19442.12|19322.12|10
1640118810000|2021-12-21 20:33:30|19441.98|19321.98|19442.53|19322.53|19442.53|19322.53|19441.93|19321.93|9
1640118820000|2021-12-21 20:33:40|19442.67|19322.67|19441.55|19321.55|19443.21|19323.21|19441.43|19321.43|10
1640118830000|2021-12-21 20:33:50|19441.73|19321.73|19445.33|19325.33|19445.33|19325.33|19441.73|19321.73|9
1640118840000|2021-12-21 20:34:00|19446.02|19326.02|19445.66|19325.66|19446.41|19326.41|19445.27|19325.27|8
1640118850000|2021-12-21 20:34:10|19446.16|19326.16|19444.56|19324.56|19446.26|19326.26|19444.56|19324.56|10
1640118860000|2021-12-21 20:34:20|19444.28|19324.28|19444.11|19324.11|19444.28|19324.28|19442.59|19322.59|10
1640118870000|2021-12-21 20:34:30|19444.08|19324.08|19445.55|19325.55|19445.55|19325.55|19443.95|19323.95|9
1640118880000|2021-12-21 20:34:40|19445|19325|19445.29|19325.29|19445.63|19325.63|19445|19325|10
1640118890000|2021-12-21 20:34:50|19445.43|19325.43|19447.92|19327.92|19447.92|19327.92|19445.42|19325.42|10
1640118900000|2021-12-21 20:35:00|19447.94|19327.94|19448.87|19328.87|19448.88|19328.88|19447.84|19327.84|9
1640118910000|2021-12-21 20:35:10|19449.52|19329.52|19449.83|19329.83|19450.19|19330.19|19449.06|19329.06|10
1640118920000|2021-12-21 20:35:20|19449.65|19329.65|19450.11|19330.11|19450.11|19330.11|19449.65|19329.65|9
1640118930000|2021-12-21 20:35:30|19450.24|19330.24|19450.74|19330.74|19450.74|19330.74|19449.59|19329.59|9
1640118940000|2021-12-21 20:35:40|19450.96|19330.96|19450.54|19330.54|19450.96|19330.96|19450.14|19330.14|10
1640118950000|2021-12-21 20:35:50|19451.46|19331.46|19453.39|19333.39|19453.39|19333.39|19451.46|19331.46|9
1640118960000|2021-12-21 20:36:00|19453.14|19333.14|19453.56|19333.56|19453.58|19333.58|19452.54|19332.54|10
1640118970000|2021-12-21 20:36:10|19453.55|19333.55|19453.32|19333.32|19453.56|19333.56|19453.32|19333.32|9
1640118980000|2021-12-21 20:36:20|19453.17|19333.17|19454.4|19334.4|19454.74|19334.74|19453.17|19333.17|10
1640118990000|2021-12-21 20:36:30|19454.43|19334.43|19452.2|19332.2|19454.69|19334.69|19452.2|19332.2|10
1640119000000|2021-12-21 20:36:40|19451.84|19331.84|19446.69|19326.69|19451.85|19331.85|19446.64|19326.64|10
1640119010000|2021-12-21 20:36:50|19446.63|19326.63|19447.65|19327.65|19447.65|19327.65|19445.89|19325.89|9
1640119020000|2021-12-21 20:37:00|19447.76|19327.76|19445.63|19325.63|19447.76|19327.76|19445.63|19325.63|10
1640119030000|2021-12-21 20:37:10|19445.5|19325.5|19444.65|19324.65|19445.5|19325.5|19444.5|19324.5|10
1640119040000|2021-12-21 20:37:20|19443.85|19323.85|19443.86|19323.86|19443.86|19323.86|19443.26|19323.26|9
1640119050000|2021-12-21 20:37:30|19444.05|19324.05|19444.32|19324.32|19444.46|19324.46|19443.4|19323.4|10
1640119060000|2021-12-21 20:37:40|19443.68|19323.68|19444.95|19324.95|19444.97|19324.97|19443.68|19323.68|9
1640119070000|2021-12-21 20:37:50|19444.79|19324.79|19446.72|19326.72|19446.83|19326.83|19444.79|19324.79|10
1640119080000|2021-12-21 20:38:00|19446.8|19326.8|19448.67|19328.67|19448.67|19328.67|19446.8|19326.8|9
1640119090000|2021-12-21 20:38:10|19448.6|19328.6|19447.62|19327.62|19448.6|19328.6|19447.62|19327.62|10
1640119100000|2021-12-21 20:38:20|19447.41|19327.41|19448.84|19328.84|19448.84|19328.84|19447.41|19327.41|9
1640119110000|2021-12-21 20:38:30|19448.77|19328.77|19445.66|19325.66|19449.29|19329.29|19445.06|19325.06|8
1640119120000|2021-12-21 20:38:40|19445.54|19325.54|19445.74|19325.74|19445.95|19325.95|19445.27|19325.27|9
1640119130000|2021-12-21 20:38:50|19445.78|19325.78|19445.49|19325.49|19446.02|19326.02|19445.48|19325.48|10
1640119140000|2021-12-21 20:39:00|19445.31|19325.31|19445.09|19325.09|19445.31|19325.31|19445.03|19325.03|8
1640119150000|2021-12-21 20:39:10|19444.71|19324.71|19444.02|19324.02|19444.98|19324.98|19443.63|19323.63|10
1640119160000|2021-12-21 20:39:20|19444.29|19324.29|19442.15|19322.15|19444.29|19324.29|19442.15|19322.15|10
1640119170000|2021-12-21 20:39:30|19442.67|19322.67|19440.78|19320.78|19442.67|19322.67|19440.74|19320.74|10
1640119180000|2021-12-21 20:39:40|19440.77|19320.77|19440.01|19320.01|19440.77|19320.77|19439.54|19319.54|9
1640119190000|2021-12-21 20:39:50|19439.98|19319.98|19438.82|19318.82|19440.11|19320.11|19438.54|19318.54|9
1640119200000|2021-12-21 20:40:00|19439.16|19319.16|19446.43|19326.43|19446.43|19326.43|19438.94|19318.94|10
1640119210000|2021-12-21 20:40:10|19448.5|19328.5|19453|19333|19453|19333|19448.5|19328.5|10
1640119220000|2021-12-21 20:40:20|19452.65|19332.65|19450.77|19330.77|19452.65|19332.65|19450.77|19330.77|9
1640119230000|2021-12-21 20:40:30|19450.69|19330.69|19450.53|19330.53|19451.16|19331.16|19449.73|19329.73|10
1640119240000|2021-12-21 20:40:40|19450.33|19330.33|19448.54|19328.54|19450.33|19330.33|19448.54|19328.54|9
1640119250000|2021-12-21 20:40:50|19448.29|19328.29|19446.03|19326.03|19448.3|19328.3|19446.03|19326.03|10
1640119260000|2021-12-21 20:41:00|19446|19326|19441.47|19321.47|19446|19326|19441.47|19321.47|9
1640119270000|2021-12-21 20:41:10|19440.82|19320.82|19439.3|19319.3|19440.9|19320.9|19439.3|19319.3|10
1640119280000|2021-12-21 20:41:20|19437.74|19317.74|19432.74|19312.74|19437.74|19317.74|19432.74|19312.74|9
1640119290000|2021-12-21 20:41:30|19432.43|19312.43|19430.57|19310.57|19432.43|19312.43|19430.57|19310.57|10
1640119300000|2021-12-21 20:41:40|19430.66|19310.66|19430.72|19310.72|19431.22|19311.22|19430.66|19310.66|9
1640119310000|2021-12-21 20:41:50|19431.38|19311.38|19430.87|19310.87|19431.38|19311.38|19430.1|19310.1|10
1640119320000|2021-12-21 20:42:00|19432.15|19312.15|19434.44|19314.44|19434.58|19314.58|19432.15|19312.15|10
1640119330000|2021-12-21 20:42:10|19434.39|19314.39|19436.5|19316.5|19436.55|19316.55|19434.29|19314.29|10
1640119340000|2021-12-21 20:42:20|19436.55|19316.55|19437.48|19317.48|19437.48|19317.48|19436.22|19316.22|9
1640119350000|2021-12-21 20:42:30|19437.49|19317.49|19437.45|19317.45|19437.58|19317.58|19437.02|19317.02|10
1640119360000|2021-12-21 20:42:40|19437.51|19317.51|19437.54|19317.54|19437.67|19317.67|19437.12|19317.12|9
1640119370000|2021-12-21 20:42:50|19437.38|19317.38|19437.34|19317.34|19437.38|19317.38|19436.71|19316.71|10
1640119380000|2021-12-21 20:43:00|19437.2|19317.2|19440.24|19320.24|19440.24|19320.24|19437.2|19317.2|9
1640119390000|2021-12-21 20:43:10|19441.41|19321.41|19446.26|19326.26|19446.26|19326.26|19441.41|19321.41|10
1640119400000|2021-12-21 20:43:20|19446.55|19326.55|19448.61|19328.61|19448.62|19328.62|19446.55|19326.55|10
1640119410000|2021-12-21 20:43:30|19448.67|19328.67|19448.94|19328.94|19449.29|19329.29|19448.67|19328.67|10
1640119420000|2021-12-21 20:43:40|19448.26|19328.26|19448.74|19328.74|19449.12|19329.12|19448.26|19328.26|10
1640119430000|2021-12-21 20:43:50|19448.68|19328.68|19450.76|19330.76|19450.76|19330.76|19448.68|19328.68|9
1640119440000|2021-12-21 20:44:00|19450.65|19330.65|19451.82|19331.82|19453.03|19333.03|19450.65|19330.65|10
1640119450000|2021-12-21 20:44:10|19451.41|19331.41|19448.97|19328.97|19451.41|19331.41|19448.97|19328.97|10
1640119460000|2021-12-21 20:44:20|19448.15|19328.15|19447.59|19327.59|19448.15|19328.15|19447.59|19327.59|9
1640119470000|2021-12-21 20:44:30|19446.62|19326.62|19442.21|19322.21|19446.76|19326.76|19442.21|19322.21|10
1640119480000|2021-12-21 20:44:40|19441.77|19321.77|19439.84|19319.84|19441.77|19321.77|19439.1|19319.1|10
1640119490000|2021-12-21 20:44:50|19440.02|19320.02|19438.78|19318.78|19440.02|19320.02|19438.77|19318.77|10
1640119500000|2021-12-21 20:45:00|19438.52|19318.52|19437.9|19317.9|19438.68|19318.68|19437.9|19317.9|8
1640119510000|2021-12-21 20:45:10|19437.83|19317.83|19436.85|19316.85|19437.86|19317.86|19436.85|19316.85|10
1640119520000|2021-12-21 20:45:20|19437.02|19317.02|19435.67|19315.67|19437.02|19317.02|19435.63|19315.63|10
1640119530000|2021-12-21 20:45:30|19435.89|19315.89|19435.44|19315.44|19436.31|19316.31|19435.44|19315.44|10
1640119540000|2021-12-21 20:45:40|19435.49|19315.49|19436.41|19316.41|19436.41|19316.41|19435|19315|10
1640119550000|2021-12-21 20:45:50|19436.86|19316.86|19439.17|19319.17|19439.17|19319.17|19436.86|19316.86|10
1640119560000|2021-12-21 20:46:00|19439.25|19319.25|19441.8|19321.8|19441.8|19321.8|19439.25|19319.25|10
1640119570000|2021-12-21 20:46:10|19441.87|19321.87|19441.98|19321.98|19442.57|19322.57|19441.81|19321.81|10
1640119580000|2021-12-21 20:46:20|19442.25|19322.25|19443.96|19323.96|19443.96|19323.96|19442.25|19322.25|10
1640119590000|2021-12-21 20:46:30|19444.03|19324.03|19443.88|19323.88|19444.03|19324.03|19443.51|19323.51|9
1640119600000|2021-12-21 20:46:40|19444.08|19324.08|19444.9|19324.9|19445.03|19325.03|19444.08|19324.08|9
1640119610000|2021-12-21 20:46:50|19444.8|19324.8|19444.32|19324.32|19444.8|19324.8|19444.32|19324.32|10
1640119620000|2021-12-21 20:47:00|19443.96|19323.96|19442.8|19322.8|19443.96|19323.96|19442.8|19322.8|9
1640119630000|2021-12-21 20:47:10|19442.18|19322.18|19440.7|19320.7|19442.26|19322.26|19440.7|19320.7|10
1640119640000|2021-12-21 20:47:20|19439.88|19319.88|19436.96|19316.96|19439.88|19319.88|19436.96|19316.96|10
1640119650000|2021-12-21 20:47:30|19437.35|19317.35|19436.5|19316.5|19437.35|19317.35|19436.49|19316.49|10
1640119660000|2021-12-21 20:47:40|19436.11|19316.11|19437.22|19317.22|19437.22|19317.22|19435.83|19315.83|10
1640119670000|2021-12-21 20:47:50|19437.32|19317.32|19441.18|19321.18|19441.29|19321.29|19437.32|19317.32|9
1640119680000|2021-12-21 20:48:00|19441.48|19321.48|19443.74|19323.74|19443.94|19323.94|19441.48|19321.48|10
1640119690000|2021-12-21 20:48:10|19443.54|19323.54|19440.42|19320.42|19443.95|19323.95|19440.42|19320.42|10
1640119700000|2021-12-21 20:48:20|19439.98|19319.98|19437.43|19317.43|19439.98|19319.98|19437.43|19317.43|9
1640119710000|2021-12-21 20:48:30|19437.2|19317.2|19431.76|19311.76|19437.2|19317.2|19431.76|19311.76|10
1640119720000|2021-12-21 20:48:40|19431.29|19311.29|19426.52|19306.52|19431.29|19311.29|19426.52|19306.52|10
1640119730000|2021-12-21 20:48:50|19425.94|19305.94|19423.69|19303.69|19425.94|19305.94|19423.51|19303.51|10
1640119740000|2021-12-21 20:49:00|19423.37|19303.37|19422.7|19302.7|19423.65|19303.65|19422.7|19302.7|10
1640119750000|2021-12-21 20:49:10|19423.53|19303.53|19422.93|19302.93|19423.53|19303.53|19421.99|19301.99|9
1640119760000|2021-12-21 20:49:20|19422.64|19302.64|19422.44|19302.44|19422.64|19302.64|19422.11|19302.11|9
1640119770000|2021-12-21 20:49:30|19422.28|19302.28|19422.37|19302.37|19422.48|19302.48|19422.06|19302.06|9
1640119780000|2021-12-21 20:49:40|19422.44|19302.44|19422.8|19302.8|19422.8|19302.8|19422|19302|10
1640119790000|2021-12-21 20:49:50|19423.18|19303.18|19422|19302|19423.18|19303.18|19421.67|19301.67|10
1640119800000|2021-12-21 20:50:00|19422.04|19302.04|19427.63|19307.63|19427.63|19307.63|19422.04|19302.04|10
1640119810000|2021-12-21 20:50:10|19431.15|19311.15|19433.34|19313.34|19433.49|19313.49|19431.15|19311.15|10
1640119820000|2021-12-21 20:50:20|19433.56|19313.56|19434.81|19314.81|19434.85|19314.85|19433.46|19313.46|10
1640119830000|2021-12-21 20:50:30|19434.62|19314.62|19435.12|19315.12|19435.12|19315.12|19434.38|19314.38|10
1640119840000|2021-12-21 20:50:40|19434.33|19314.33|19435.16|19315.16|19435.51|19315.51|19434.14|19314.14|10
1640119850000|2021-12-21 20:50:50|19435.05|19315.05|19434.32|19314.32|19435.05|19315.05|19433.64|19313.64|9
1640119860000|2021-12-21 20:51:00|19434.27|19314.27|19435.3|19315.3|19435.53|19315.53|19433.65|19313.65|10
1640119870000|2021-12-21 20:51:10|19435.58|19315.58|19434.78|19314.78|19436.15|19316.15|19434.78|19314.78|10
1640119880000|2021-12-21 20:51:20|19434.85|19314.85|19437.55|19317.55|19437.85|19317.85|19434.85|19314.85|9
1640119890000|2021-12-21 20:51:30|19437.53|19317.53|19437.78|19317.78|19437.94|19317.94|19437.53|19317.53|10
1640119900000|2021-12-21 20:51:40|19438.15|19318.15|19440.06|19320.06|19440.5|19320.5|19438.15|19318.15|9
1640119910000|2021-12-21 20:51:50|19440.31|19320.31|19440.03|19320.03|19440.34|19320.34|19440.03|19320.03|9
1640119920000|2021-12-21 20:52:00|19439.29|19319.29|19438.35|19318.35|19439.29|19319.29|19438.35|19318.35|10
1640119930000|2021-12-21 20:52:10|19438.18|19318.18|19436.38|19316.38|19438.18|19318.18|19436.38|19316.38|10
1640119940000|2021-12-21 20:52:20|19435.89|19315.89|19432.35|19312.35|19435.89|19315.89|19432.35|19312.35|10
1640119950000|2021-12-21 20:52:30|19432.1|19312.1|19434.18|19314.18|19434.18|19314.18|19431.93|19311.93|10
1640119960000|2021-12-21 20:52:40|19434.66|19314.66|19435.65|19315.65|19436.13|19316.13|19434.66|19314.66|10
1640119970000|2021-12-21 20:52:50|19435.37|19315.37|19436.04|19316.04|19436.07|19316.07|19435.37|19315.37|9
1640119980000|2021-12-21 20:53:00|19435.86|19315.86|19436.3|19316.3|19436.46|19316.46|19435.43|19315.43|10
1640119990000|2021-12-21 20:53:10|19436.95|19316.95|19436.79|19316.79|19436.95|19316.95|19436.48|19316.48|7
1640120000000|2021-12-21 20:53:20|19436.99|19316.99|19438.65|19318.65|19438.65|19318.65|19436.95|19316.95|10
1640120010000|2021-12-21 20:53:30|19438.68|19318.68|19441.95|19321.95|19441.95|19321.95|19438.68|19318.68|10
1640120020000|2021-12-21 20:53:40|19442.23|19322.23|19445.9|19325.9|19445.9|19325.9|19442.23|19322.23|10
1640120030000|2021-12-21 20:53:50|19446.28|19326.28|19447.36|19327.36|19447.68|19327.68|19446.28|19326.28|10
1640120040000|2021-12-21 20:54:00|19447.46|19327.46|19449.13|19329.13|19449.26|19329.26|19447.46|19327.46|10
1640120050000|2021-12-21 20:54:10|19449.27|19329.27|19450.75|19330.75|19450.75|19330.75|19448.33|19328.33|10
1640120060000|2021-12-21 20:54:20|19451.72|19331.72|19452.9|19332.9|19452.95|19332.95|19451.72|19331.72|9
1640120070000|2021-12-21 20:54:30|19453.14|19333.14|19454.99|19334.99|19455.43|19335.43|19453.14|19333.14|10
1640120080000|2021-12-21 20:54:40|19455.01|19335.01|19462.79|19342.79|19462.79|19342.79|19455.01|19335.01|10
1640120090000|2021-12-21 20:54:50|19468.66|19348.66|19479.47|19359.47|19479.47|19359.47|19468.66|19348.66|10
1640120100000|2021-12-21 20:55:00|19479.85|19359.85|19479.2|19359.2|19481.52|19361.52|19479.2|19359.2|10
1640120110000|2021-12-21 20:55:10|19479.14|19359.14|19477.72|19357.72|19479.14|19359.14|19477.5|19357.5|10
1640120120000|2021-12-21 20:55:20|19477.8|19357.8|19475.96|19355.96|19477.8|19357.8|19475.96|19355.96|10
1640120130000|2021-12-21 20:55:30|19474.68|19354.68|19474.77|19354.77|19475.57|19355.57|19474.04|19354.04|10
1640120140000|2021-12-21 20:55:40|19474.65|19354.65|19474.65|19354.65|19474.91|19354.91|19473.95|19353.95|10
1640120150000|2021-12-21 20:55:50|19474.95|19354.95|19472.26|19352.26|19474.95|19354.95|19472.23|19352.23|10
1640120160000|2021-12-21 20:56:00|19470.89|19350.89|19474.99|19354.99|19475.74|19355.74|19470.89|19350.89|10
1640120170000|2021-12-21 20:56:10|19475.33|19355.33|19476.93|19356.93|19476.93|19356.93|19475.26|19355.26|10
1640120180000|2021-12-21 20:56:20|19477.26|19357.26|19480.24|19360.24|19480.86|19360.86|19477.26|19357.26|10
1640120190000|2021-12-21 20:56:30|19480.74|19360.74|19483.92|19363.92|19484|19364|19480.74|19360.74|10
1640120200000|2021-12-21 20:56:40|19484.68|19364.68|19486.46|19366.46|19486.65|19366.65|19484.68|19364.68|10
1640120210000|2021-12-21 20:56:50|19486.58|19366.58|19489.4|19369.4|19489.4|19369.4|19486.27|19366.27|10
1640120220000|2021-12-21 20:57:00|19489.57|19369.57|19491.83|19371.83|19491.83|19371.83|19489.57|19369.57|10
1640120230000|2021-12-21 20:57:10|19492.22|19372.22|19490.7|19370.7|19493.17|19373.17|19490.7|19370.7|10
1640120240000|2021-12-21 20:57:20|19490.99|19370.99|19491.64|19371.64|19491.64|19371.64|19489.75|19369.75|9
1640120250000|2021-12-21 20:57:30|19491.84|19371.84|19492.9|19372.9|19492.9|19372.9|19491.47|19371.47|10
1640120260000|2021-12-21 20:57:40|19493.35|19373.35|19495.19|19375.19|19495.19|19375.19|19493.35|19373.35|9
1640120270000|2021-12-21 20:57:50|19494.66|19374.66|19496.41|19376.41|19496.7|19376.7|19494.28|19374.28|10
1640120280000|2021-12-21 20:58:00|19496.28|19376.28|19496.94|19376.94|19497.15|19377.15|19496.17|19376.17|10
1640120290000|2021-12-21 20:58:10|19496.67|19376.67|19496.38|19376.38|19497.32|19377.32|19496.38|19376.38|10
1640120300000|2021-12-21 20:58:20|19495.9|19375.9|19491.85|19371.85|19495.9|19375.9|19491.85|19371.85|10
1640120310000|2021-12-21 20:58:30|19491.82|19371.82|19487.67|19367.67|19491.82|19371.82|19487.63|19367.63|10
1640120320000|2021-12-21 20:58:40|19486.54|19366.54|19484.99|19364.99|19486.78|19366.78|19484.99|19364.99|10
1640120330000|2021-12-21 20:58:50|19485.17|19365.17|19485.11|19365.11|19485.25|19365.25|19483.83|19363.83|9
1640120340000|2021-12-21 20:59:00|19484.62|19364.62|19485.99|19365.99|19485.99|19365.99|19484.05|19364.05|9
1640120350000|2021-12-21 20:59:10|19486.58|19366.58|19487.7|19367.7|19487.83|19367.83|19486.58|19366.58|8
1640120360000|2021-12-21 20:59:20|19487.96|19367.96|19490.74|19370.74|19490.74|19370.74|19487.89|19367.89|10
1640120370000|2021-12-21 20:59:30|19491.05|19371.05|19492.8|19372.8|19492.8|19372.8|19491.05|19371.05|9
1640120380000|2021-12-21 20:59:40|19497.59|19377.59|19499.86|19379.86|19499.86|19379.86|19497.59|19377.59|8
1640120390000|2021-12-21 20:59:50|19499.93|19379.93|19497.77|19377.77|19500.1|19380.1|19497.77|19377.77|8
1640120400000|2021-12-21 21:00:00|19497.69|19377.69|19494.75|19374.75|19497.69|19377.69|19494.21|19374.21|10
1640120410000|2021-12-21 21:00:10|19494.2|19374.2|19487.07|19367.07|19494.2|19374.2|19487.07|19367.07|10
1640120420000|2021-12-21 21:00:20|19486.58|19366.58|19478.22|19358.22|19486.58|19366.58|19478.22|19358.22|10
1640120430000|2021-12-21 21:00:30|19478.07|19358.07|19472.07|19352.07|19478.07|19358.07|19472.07|19352.07|10
1640120440000|2021-12-21 21:00:40|19472.4|19352.4|19476.04|19356.04|19476.04|19356.04|19472.33|19352.33|10
1640120450000|2021-12-21 21:00:50|19476.11|19356.11|19473.5|19353.5|19476.42|19356.42|19473.5|19353.5|8
1640120460000|2021-12-21 21:01:00|19473.7|19353.7|19472.52|19352.52|19473.7|19353.7|19471.97|19351.97|10
1640120470000|2021-12-21 21:01:10|19473.61|19353.61|19472.84|19352.84|19473.98|19353.98|19472.84|19352.84|10
1640120480000|2021-12-21 21:01:20|19470.07|19350.07|19468.1|19348.1|19470.24|19350.24|19467.87|19347.87|10
1640120490000|2021-12-21 21:01:30|19467.92|19347.92|19465.23|19345.23|19467.92|19347.92|19465.23|19345.23|10
1640120500000|2021-12-21 21:01:40|19464.98|19344.98|19461.67|19341.67|19464.98|19344.98|19461.51|19341.51|10
1640120510000|2021-12-21 21:01:50|19461.34|19341.34|19458.03|19338.03|19461.34|19341.34|19457.95|19337.95|10
1640120520000|2021-12-21 21:02:00|19457.79|19337.79|19457.15|19337.15|19458.29|19338.29|19456.95|19336.95|10
1640120530000|2021-12-21 21:02:10|19457.12|19337.12|19460.23|19340.23|19460.23|19340.23|19457.12|19337.12|10
1640120540000|2021-12-21 21:02:20|19460.28|19340.28|19457.17|19337.17|19460.5|19340.5|19457.04|19337.04|9
1640120550000|2021-12-21 21:02:30|19457.02|19337.02|19455.84|19335.84|19457.15|19337.15|19455.68|19335.68|10
1640120560000|2021-12-21 21:02:40|19455.54|19335.54|19455.73|19335.73|19456.2|19336.2|19455.54|19335.54|10
1640120570000|2021-12-21 21:02:50|19455.76|19335.76|19456.02|19336.02|19456.37|19336.37|19455.76|19335.76|9
1640120580000|2021-12-21 21:03:00|19455.87|19335.87|19455.79|19335.79|19456.08|19336.08|19455.62|19335.62|8
1640120590000|2021-12-21 21:03:10|19455.92|19335.92|19455.56|19335.56|19456.03|19336.03|19455.38|19335.38|10
1640120600000|2021-12-21 21:03:20|19455.61|19335.61|19457.3|19337.3|19457.3|19337.3|19455.61|19335.61|9
1640120610000|2021-12-21 21:03:30|19456.92|19336.92|19460.72|19340.72|19460.72|19340.72|19456.92|19336.92|10
1640120620000|2021-12-21 21:03:40|19460.94|19340.94|19463.28|19343.28|19463.28|19343.28|19460.71|19340.71|10
1640120630000|2021-12-21 21:03:50|19463.09|19343.09|19468.15|19348.15|19468.15|19348.15|19463.09|19343.09|10
1640120640000|2021-12-21 21:04:00|19469.11|19349.11|19471.19|19351.19|19471.19|19351.19|19469.1|19349.1|10
1640120650000|2021-12-21 21:04:10|19470.79|19350.79|19469.28|19349.28|19471.28|19351.28|19469.28|19349.28|10
1640120660000|2021-12-21 21:04:20|19468.72|19348.72|19465.25|19345.25|19468.72|19348.72|19465.25|19345.25|10
1640120670000|2021-12-21 21:04:30|19465.32|19345.32|19464.46|19344.46|19465.34|19345.34|19464.35|19344.35|10
1640120680000|2021-12-21 21:04:40|19464.51|19344.51|19466.02|19346.02|19466.39|19346.39|19464.51|19344.51|10
1640120690000|2021-12-21 21:04:50|19465.7|19345.7|19466.19|19346.19|19466.37|19346.37|19465.7|19345.7|10
1640120700000|2021-12-21 21:05:00|19466.15|19346.15|19467.08|19347.08|19467.08|19347.08|19465.93|19345.93|10
1640120710000|2021-12-21 21:05:10|19467.39|19347.39|19468.94|19348.94|19469.22|19349.22|19467.31|19347.31|10
1640120720000|2021-12-21 21:05:20|19468.86|19348.86|19471.11|19351.11|19471.24|19351.24|19468.86|19348.86|10
1640120730000|2021-12-21 21:05:30|19471.15|19351.15|19472.63|19352.63|19472.63|19352.63|19470.46|19350.46|8
1640120740000|2021-12-21 21:05:40|19472.91|19352.91|19474.87|19354.87|19474.99|19354.99|19472.91|19352.91|10
1640120750000|2021-12-21 21:05:50|19477.42|19357.42|19480.98|19360.98|19480.98|19360.98|19477.42|19357.42|10
1640120760000|2021-12-21 21:06:00|19481.27|19361.27|19483.51|19363.51|19483.78|19363.78|19481.27|19361.27|10
1640120770000|2021-12-21 21:06:10|19483.52|19363.52|19486.09|19366.09|19486.36|19366.36|19483.52|19363.52|10
1640120780000|2021-12-21 21:06:20|19485.87|19365.87|19488.38|19368.38|19488.38|19368.38|19485.87|19365.87|10
1640120790000|2021-12-21 21:06:30|19488.42|19368.42|19490.56|19370.56|19490.99|19370.99|19488.42|19368.42|10
1640120800000|2021-12-21 21:06:40|19490.05|19370.05|19489.79|19369.79|19490.05|19370.05|19489.25|19369.25|10
1640120810000|2021-12-21 21:06:50|19489.99|19369.99|19491.89|19371.89|19492.05|19372.05|19489.99|19369.99|10
1640120820000|2021-12-21 21:07:00|19492.26|19372.26|19491.68|19371.68|19492.51|19372.51|19491.54|19371.54|10
1640120830000|2021-12-21 21:07:10|19490.43|19370.43|19486.61|19366.61|19490.43|19370.43|19486.61|19366.61|9
1640120840000|2021-12-21 21:07:20|19486.53|19366.53|19485.08|19365.08|19486.91|19366.91|19485.08|19365.08|9
1640120850000|2021-12-21 21:07:30|19485.18|19365.18|19487.51|19367.51|19487.51|19367.51|19485.1|19365.1|8
1640120860000|2021-12-21 21:07:40|19487.93|19367.93|19489.81|19369.81|19489.81|19369.81|19487.64|19367.64|10
1640120870000|2021-12-21 21:07:50|19490.04|19370.04|19489.9|19369.9|19490.82|19370.82|19489.9|19369.9|9
1640120880000|2021-12-21 21:08:00|19489.59|19369.59|19489.35|19369.35|19490.63|19370.63|19489.35|19369.35|10
1640120890000|2021-12-21 21:08:10|19490.18|19370.18|19489.75|19369.75|19490.47|19370.47|19489.44|19369.44|10
1640120900000|2021-12-21 21:08:20|19489.21|19369.21|19489.86|19369.86|19489.86|19369.86|19488.72|19368.72|10
1640120910000|2021-12-21 21:08:30|19490.48|19370.48|19490.05|19370.05|19491.08|19371.08|19490.05|19370.05|8
1640120920000|2021-12-21 21:08:40|19489.85|19369.85|19488.84|19368.84|19489.85|19369.85|19488.19|19368.19|10
1640120930000|2021-12-21 21:08:50|19488.13|19368.13|19488.02|19368.02|19488.13|19368.13|19486.77|19366.77|10
1640120940000|2021-12-21 21:09:00|19490.08|19370.08|19491.48|19371.48|19491.58|19371.58|19489.56|19369.56|10
1640120950000|2021-12-21 21:09:10|19492.73|19372.73|19495.8|19375.8|19495.8|19375.8|19492.73|19372.73|10
1640120960000|2021-12-21 21:09:20|19496.52|19376.52|19496.16|19376.16|19496.72|19376.72|19495.99|19375.99|10
1640120970000|2021-12-21 21:09:30|19496.41|19376.41|19496.97|19376.97|19497.09|19377.09|19495.88|19375.88|10
1640120980000|2021-12-21 21:09:40|19497.12|19377.12|19494.52|19374.52|19497.12|19377.12|19494.52|19374.52|10
1640120990000|2021-12-21 21:09:50|19494.6|19374.6|19495.13|19375.13|19495.51|19375.51|19494.29|19374.29|10
1640121000000|2021-12-21 21:10:00|19495.14|19375.14|19495.07|19375.07|19495.32|19375.32|19494.51|19374.51|10
1640121010000|2021-12-21 21:10:10|19495.13|19375.13|19502.67|19382.67|19502.67|19382.67|19495.13|19375.13|10
1640121020000|2021-12-21 21:10:20|19502.72|19382.72|19500.8|19380.8|19502.8|19382.8|19500.8|19380.8|10
1640121030000|2021-12-21 21:10:30|19500.27|19380.27|19500.76|19380.76|19500.92|19380.92|19500.25|19380.25|10
1640121040000|2021-12-21 21:10:40|19500.79|19380.79|19498.58|19378.58|19500.79|19380.79|19498.33|19378.33|10
1640121050000|2021-12-21 21:10:50|19498.5|19378.5|19497.13|19377.13|19498.83|19378.83|19497.13|19377.13|9
1640121060000|2021-12-21 21:11:00|19497.1|19377.1|19493.62|19373.62|19497.1|19377.1|19493.62|19373.62|10
1640121070000|2021-12-21 21:11:10|19493.22|19373.22|19489.76|19369.76|19493.22|19373.22|19489.76|19369.76|10
1640121080000|2021-12-21 21:11:20|19490.48|19370.48|19490.28|19370.28|19490.89|19370.89|19490.13|19370.13|10
1640121090000|2021-12-21 21:11:30|19490.56|19370.56|19493.61|19373.61|19493.61|19373.61|19490.56|19370.56|10
1640121100000|2021-12-21 21:11:40|19494.05|19374.05|19493.31|19373.31|19494.42|19374.42|19493.31|19373.31|9
1640121110000|2021-12-21 21:11:50|19493.02|19373.02|19492.21|19372.21|19493.02|19373.02|19492.21|19372.21|8
1640121120000|2021-12-21 21:12:00|19492.43|19372.43|19503.08|19383.08|19503.08|19383.08|19492.43|19372.43|10
1640121130000|2021-12-21 21:12:10|19504.04|19384.04|19507.51|19387.51|19507.51|19387.51|19504.04|19384.04|10
1640121140000|2021-12-21 21:12:20|19507.69|19387.69|19510.07|19390.07|19510.07|19390.07|19507.69|19387.69|10
1640121150000|2021-12-21 21:12:30|19509.78|19389.78|19511.96|19391.96|19512.08|19392.08|19509.78|19389.78|10
1640121160000|2021-12-21 21:12:40|19511.77|19391.77|19511.42|19391.42|19512.13|19392.13|19510.96|19390.96|10
1640121170000|2021-12-21 21:12:50|19511.69|19391.69|19510.86|19390.86|19511.69|19391.69|19510.68|19390.68|10
1640121180000|2021-12-21 21:13:00|19510.89|19390.89|19511.64|19391.64|19512.38|19392.38|19510.89|19390.89|10
1640121190000|2021-12-21 21:13:10|19511.82|19391.82|19513.45|19393.45|19513.49|19393.49|19511.82|19391.82|10
1640121200000|2021-12-21 21:13:20|19513.43|19393.43|19517.3|19397.3|19517.54|19397.54|19513.43|19393.43|10
1640121210000|2021-12-21 21:13:30|19517.53|19397.53|19514.99|19394.99|19517.66|19397.66|19514.99|19394.99|10
1640121220000|2021-12-21 21:13:40|19514.83|19394.83|19511.88|19391.88|19514.83|19394.83|19511.88|19391.88|10
1640121230000|2021-12-21 21:13:50|19511.39|19391.39|19509.64|19389.64|19511.39|19391.39|19509.41|19389.41|10
1640121240000|2021-12-21 21:14:00|19509.32|19389.32|19507.72|19387.72|19509.32|19389.32|19507.72|19387.72|9
1640121250000|2021-12-21 21:14:10|19507.27|19387.27|19506.55|19386.55|19507.27|19387.27|19506.1|19386.1|10
1640121260000|2021-12-21 21:14:20|19507.25|19387.25|19510.57|19390.57|19510.57|19390.57|19507.15|19387.15|10
1640121270000|2021-12-21 21:14:30|19513.05|19393.05|19516.51|19396.51|19516.97|19396.97|19513.05|19393.05|10
1640121280000|2021-12-21 21:14:40|19516.27|19396.27|19515.35|19395.35|19516.32|19396.32|19515.35|19395.35|10
1640121290000|2021-12-21 21:14:50|19515.4|19395.4|19514.03|19394.03|19515.58|19395.58|19514.03|19394.03|10
1640121300000|2021-12-21 21:15:00|19512.96|19392.96|19509.1|19389.1|19512.96|19392.96|19509.1|19389.1|10
1640121310000|2021-12-21 21:15:10|19508.23|19388.23|19506.02|19386.02|19508.35|19388.35|19506.02|19386.02|10
1640121320000|2021-12-21 21:15:20|19505.8|19385.8|19505.32|19385.32|19506.19|19386.19|19505.29|19385.29|10
1640121330000|2021-12-21 21:15:30|19505.08|19385.08|19505.25|19385.25|19505.61|19385.61|19505.08|19385.08|9
1640121340000|2021-12-21 21:15:40|19506.31|19386.31|19507.06|19387.06|19507.55|19387.55|19506.31|19386.31|10
1640121350000|2021-12-21 21:15:50|19507.13|19387.13|19507.83|19387.83|19507.91|19387.91|19507.13|19387.13|10
1640121360000|2021-12-21 21:16:00|19507.79|19387.79|19508.86|19388.86|19508.86|19388.86|19507.79|19387.79|9
1640121370000|2021-12-21 21:16:10|19508.61|19388.61|19510|19390|19510|19390|19508.61|19388.61|9
1640121380000|2021-12-21 21:16:20|19509.36|19389.36|19510.59|19390.59|19510.66|19390.66|19509.25|19389.25|10
1640121390000|2021-12-21 21:16:30|19510.85|19390.85|19513.91|19393.91|19513.91|19393.91|19510.85|19390.85|9
1640121400000|2021-12-21 21:16:40|19514.37|19394.37|19512.77|19392.77|19514.53|19394.53|19512.77|19392.77|10
1640121410000|2021-12-21 21:16:50|19512.37|19392.37|19511.11|19391.11|19512.37|19392.37|19510.67|19390.67|10
1640121420000|2021-12-21 21:17:00|19510.42|19390.42|19509.34|19389.34|19510.42|19390.42|19509.18|19389.18|9
1640121430000|2021-12-21 21:17:10|19509.27|19389.27|19509.12|19389.12|19509.4|19389.4|19509.04|19389.04|10
1640121440000|2021-12-21 21:17:20|19508.88|19388.88|19508.55|19388.55|19509.02|19389.02|19508.36|19388.36|10
1640121450000|2021-12-21 21:17:30|19508.18|19388.18|19508|19388|19508.41|19388.41|19508|19388|6
1640121460000|2021-12-21 21:17:40|19507.72|19387.72|19507.11|19387.11|19507.72|19387.72|19506.95|19386.95|5
1640121470000|2021-12-21 21:17:50|19507.15|19387.15|19507.44|19387.44|19507.5|19387.5|19506.33|19386.33|10
1640121480000|2021-12-21 21:18:00|19507.6|19387.6|19515.76|19395.76|19515.76|19395.76|19507.6|19387.6|10
1640121490000|2021-12-21 21:18:10|19516.01|19396.01|19515.44|19395.44|19516.91|19396.91|19514.96|19394.96|10
1640121500000|2021-12-21 21:18:20|19516.06|19396.06|19514.79|19394.79|19516.06|19396.06|19514.79|19394.79|9
1640121510000|2021-12-21 21:18:30|19514.94|19394.94|19518.68|19398.68|19518.68|19398.68|19514.5|19394.5|10
1640121520000|2021-12-21 21:18:40|19518.67|19398.67|19519.88|19399.88|19520.01|19400.01|19518.67|19398.67|10
1640121530000|2021-12-21 21:18:50|19519.67|19399.67|19521.79|19401.79|19521.79|19401.79|19519.67|19399.67|10
1640121540000|2021-12-21 21:19:00|19522.19|19402.19|19524.51|19404.51|19524.51|19404.51|19522.19|19402.19|9
1640121550000|2021-12-21 21:19:10|19524.85|19404.85|19524.59|19404.59|19524.89|19404.89|19524.52|19404.52|10
1640121560000|2021-12-21 21:19:20|19525.05|19405.05|19522.61|19402.61|19525.05|19405.05|19522.61|19402.61|9
1640121570000|2021-12-21 21:19:30|19522.34|19402.34|19522.71|19402.71|19523.1|19403.1|19522.28|19402.28|8
1640121580000|2021-12-21 21:19:40|19522.15|19402.15|19522.08|19402.08|19522.69|19402.69|19521.29|19401.29|10
1640121590000|2021-12-21 21:19:50|19522.21|19402.21|19521.47|19401.47|19522.21|19402.21|19521.4|19401.4|9
1640121600000|2021-12-21 21:20:00|19521.56|19401.56|19519.55|19399.55|19521.82|19401.82|19519.55|19399.55|9
1640121610000|2021-12-21 21:20:10|19519|19399|19516.63|19396.63|19519|19399|19516.63|19396.63|10
1640121620000|2021-12-21 21:20:20|19515.59|19395.59|19514.18|19394.18|19515.59|19395.59|19514.18|19394.18|8
1640121630000|2021-12-21 21:20:30|19514.24|19394.24|19512.03|19392.03|19514.24|19394.24|19512.03|19392.03|9
1640121640000|2021-12-21 21:20:40|19512.3|19392.3|19512.23|19392.23|19512.92|19392.92|19511.95|19391.95|9
1640121650000|2021-12-21 21:20:50|19512.19|19392.19|19513.16|19393.16|19513.67|19393.67|19511.69|19391.69|10
1640121660000|2021-12-21 21:21:00|19513.18|19393.18|19512.56|19392.56|19513.18|19393.18|19512.1|19392.1|8
1640121670000|2021-12-21 21:21:10|19512.21|19392.21|19513.06|19393.06|19513.06|19393.06|19511.83|19391.83|9
1640121680000|2021-12-21 21:21:20|19513.34|19393.34|19513.69|19393.69|19513.71|19393.71|19512.52|19392.52|8
1640121690000|2021-12-21 21:21:30|19513.83|19393.83|19514.11|19394.11|19514.15|19394.15|19513.73|19393.73|9
1640121700000|2021-12-21 21:21:40|19513.6|19393.6|19514.33|19394.33|19515.21|19395.21|19513.6|19393.6|9
1640121710000|2021-12-21 21:21:50|19514.69|19394.69|19516.38|19396.38|19516.38|19396.38|19514.69|19394.69|9
1640121720000|2021-12-21 21:22:00|19516.09|19396.09|19518.06|19398.06|19518.16|19398.16|19516.09|19396.09|10
1640121730000|2021-12-21 21:22:10|19519.98|19399.98|19521.62|19401.62|19522.07|19402.07|19519.98|19399.98|9
1640121740000|2021-12-21 21:22:20|19521.13|19401.13|19522.75|19402.75|19522.8|19402.8|19521.13|19401.13|7
1640121750000|2021-12-21 21:22:30|19522.69|19402.69|19523.2|19403.2|19523.51|19403.51|19522.63|19402.63|8
1640121760000|2021-12-21 21:22:40|19523.02|19403.02|19522.99|19402.99|19523.41|19403.41|19522.87|19402.87|10
1640121770000|2021-12-21 21:22:50|19522.83|19402.83|19525.59|19405.59|19525.59|19405.59|19522.71|19402.71|10
1640121780000|2021-12-21 21:23:00|19526.05|19406.05|19522.37|19402.37|19526.14|19406.14|19522.23|19402.23|10
1640121790000|2021-12-21 21:23:10|19522.4|19402.4|19519.7|19399.7|19522.4|19402.4|19519.7|19399.7|10
1640121800000|2021-12-21 21:23:20|19519.6|19399.6|19520.42|19400.42|19520.6|19400.6|19519.6|19399.6|10
1640121810000|2021-12-21 21:23:30|19520.3|19400.3|19519.62|19399.62|19520.67|19400.67|19519.62|19399.62|10
1640121820000|2021-12-21 21:23:40|19519.6|19399.6|19518.98|19398.98|19519.77|19399.77|19518.98|19398.98|10
1640121830000|2021-12-21 21:23:50|19519.18|19399.18|19515.55|19395.55|19519.18|19399.18|19515.55|19395.55|10
1640121840000|2021-12-21 21:24:00|19515.06|19395.06|19512.27|19392.27|19515.06|19395.06|19512.27|19392.27|10
1640121850000|2021-12-21 21:24:10|19512.16|19392.16|19510.57|19390.57|19512.16|19392.16|19510.3|19390.3|10
1640121860000|2021-12-21 21:24:20|19510.67|19390.67|19508.76|19388.76|19510.67|19390.67|19508.76|19388.76|8
1640121870000|2021-12-21 21:24:30|19508.84|19388.84|19511.16|19391.16|19511.2|19391.2|19508.84|19388.84|8
1640121880000|2021-12-21 21:24:40|19511.74|19391.74|19512.28|19392.28|19512.28|19392.28|19511.74|19391.74|8
1640121890000|2021-12-21 21:24:50|19512.19|19392.19|19511.65|19391.65|19512.33|19392.33|19511.61|19391.61|9
1640121900000|2021-12-21 21:25:00|19511.48|19391.48|19509.12|19389.12|19511.48|19391.48|19509.12|19389.12|10
1640121910000|2021-12-21 21:25:10|19509.15|19389.15|19508.04|19388.04|19509.15|19389.15|19508.04|19388.04|10
1640121920000|2021-12-21 21:25:20|19508.37|19388.37|19504.41|19384.41|19508.37|19388.37|19504.41|19384.41|10
1640121930000|2021-12-21 21:25:30|19502.85|19382.85|19502.52|19382.52|19502.85|19382.85|19501.84|19381.84|9
1640121940000|2021-12-21 21:25:40|19503.04|19383.04|19500.66|19380.66|19503.06|19383.06|19500.66|19380.66|10
1640121950000|2021-12-21 21:25:50|19500.8|19380.8|19498.67|19378.67|19501.02|19381.02|19498.67|19378.67|10
1640121960000|2021-12-21 21:26:00|19498.84|19378.84|19497.99|19377.99|19498.84|19378.84|19497.99|19377.99|10
1640121970000|2021-12-21 21:26:10|19498.11|19378.11|19496.86|19376.86|19498.46|19378.46|19496.86|19376.86|9
1640121980000|2021-12-21 21:26:20|19496.67|19376.67|19496.92|19376.92|19497.6|19377.6|19496.62|19376.62|10
1640121990000|2021-12-21 21:26:30|19497|19377|19499.12|19379.12|19499.12|19379.12|19497|19377|10
1640122000000|2021-12-21 21:26:40|19500.92|19380.92|19506.1|19386.1|19506.1|19386.1|19500.92|19380.92|10
1640122010000|2021-12-21 21:26:50|19506.32|19386.32|19503.65|19383.65|19506.32|19386.32|19503.38|19383.38|10
1640122020000|2021-12-21 21:27:00|19503.64|19383.64|19504.47|19384.47|19504.69|19384.69|19503.64|19383.64|10
1640122030000|2021-12-21 21:27:10|19504.25|19384.25|19504.8|19384.8|19505.09|19385.09|19504.11|19384.11|7
1640122040000|2021-12-21 21:27:20|19505.25|19385.25|19504.87|19384.87|19506.15|19386.15|19504.87|19384.87|10
1640122050000|2021-12-21 21:27:30|19503.87|19383.87|19504.07|19384.07|19504.07|19384.07|19503.62|19383.62|10
1640122060000|2021-12-21 21:27:40|19502.66|19382.66|19501.7|19381.7|19502.77|19382.77|19501.52|19381.52|10
1640122070000|2021-12-21 21:27:50|19501.89|19381.89|19503.11|19383.11|19503.29|19383.29|19501.77|19381.77|10
1640122080000|2021-12-21 21:28:00|19503.08|19383.08|19504.36|19384.36|19504.36|19384.36|19503.08|19383.08|10
1640122090000|2021-12-21 21:28:10|19504.54|19384.54|19504.01|19384.01|19504.54|19384.54|19504.01|19384.01|10
1640122100000|2021-12-21 21:28:20|19504.04|19384.04|19501.34|19381.34|19504.11|19384.11|19501.34|19381.34|9
1640122110000|2021-12-21 21:28:30|19500.6|19380.6|19498.29|19378.29|19500.6|19380.6|19498.29|19378.29|10
1640122120000|2021-12-21 21:28:40|19498.5|19378.5|19498.24|19378.24|19499.02|19379.02|19498.15|19378.15|10
1640122130000|2021-12-21 21:28:50|19498.13|19378.13|19499.45|19379.45|19499.56|19379.56|19498.13|19378.13|9
1640122140000|2021-12-21 21:29:00|19499.95|19379.95|19498.97|19378.97|19500.62|19380.62|19498.97|19378.97|10
1640122150000|2021-12-21 21:29:10|19499.12|19379.12|19497.65|19377.65|19499.12|19379.12|19497.65|19377.65|9
1640122160000|2021-12-21 21:29:20|19498.04|19378.04|19502.22|19382.22|19502.22|19382.22|19498.04|19378.04|10
1640122170000|2021-12-21 21:29:30|19502.91|19382.91|19506.92|19386.92|19506.99|19386.99|19502.91|19382.91|10
1640122180000|2021-12-21 21:29:40|19507.99|19387.99|19511.22|19391.22|19511.22|19391.22|19507.99|19387.99|10
1640122190000|2021-12-21 21:29:50|19511.77|19391.77|19514.34|19394.34|19514.34|19394.34|19511.54|19391.54|9
1640122200000|2021-12-21 21:30:00|19514.66|19394.66|19515.5|19395.5|19516.22|19396.22|19514.33|19394.33|9
1640122210000|2021-12-21 21:30:10|19515.6|19395.6|19515.98|19395.98|19516.17|19396.17|19515.6|19395.6|10
1640122220000|2021-12-21 21:30:20|19516.34|19396.34|19516.49|19396.49|19516.66|19396.66|19516.34|19396.34|10
1640122230000|2021-12-21 21:30:30|19516.24|19396.24|19514.98|19394.98|19516.64|19396.64|19514.98|19394.98|9
1640122240000|2021-12-21 21:30:40|19514.33|19394.33|19511.01|19391.01|19514.33|19394.33|19510.96|19390.96|9
1640122250000|2021-12-21 21:30:50|19511.05|19391.05|19513.52|19393.52|19513.52|19393.52|19511.05|19391.05|9
1640122260000|2021-12-21 21:31:00|19513.51|19393.51|19513.82|19393.82|19513.97|19393.97|19513.2|19393.2|9
1640122270000|2021-12-21 21:31:10|19513.74|19393.74|19513.16|19393.16|19513.93|19393.93|19512.72|19392.72|10
1640122280000|2021-12-21 21:31:20|19513.09|19393.09|19513.2|19393.2|19513.74|19393.74|19512.96|19392.96|9
1640122290000|2021-12-21 21:31:30|19512.93|19392.93|19511.78|19391.78|19512.93|19392.93|19511.78|19391.78|10
1640122300000|2021-12-21 21:31:40|19511.22|19391.22|19510.25|19390.25|19511.22|19391.22|19510.22|19390.22|9
1640122310000|2021-12-21 21:31:50|19510.33|19390.33|19510.59|19390.59|19510.95|19390.95|19510.07|19390.07|9
1640122320000|2021-12-21 21:32:00|19511.15|19391.15|19512.77|19392.77|19512.91|19392.91|19511.15|19391.15|9
1640122330000|2021-12-21 21:32:10|19512.68|19392.68|19513.52|19393.52|19513.75|19393.75|19512.58|19392.58|10
1640122340000|2021-12-21 21:32:20|19513.65|19393.65|19514.21|19394.21|19514.68|19394.68|19513.65|19393.65|10
1640122350000|2021-12-21 21:32:30|19514.93|19394.93|19515.26|19395.26|19515.55|19395.55|19514.65|19394.65|10
1640122360000|2021-12-21 21:32:40|19515.91|19395.91|19517.54|19397.54|19517.54|19397.54|19515.91|19395.91|10
1640122370000|2021-12-21 21:32:50|19517.85|19397.85|19519.27|19399.27|19519.32|19399.32|19517.77|19397.77|10
1640122380000|2021-12-21 21:33:00|19520.11|19400.11|19522.81|19402.81|19522.81|19402.81|19520.11|19400.11|9
1640122390000|2021-12-21 21:33:10|19522.94|19402.94|19525.2|19405.2|19525.71|19405.71|19522.94|19402.94|10
1640122400000|2021-12-21 21:33:20|19525.62|19405.62|19527.21|19407.21|19527.26|19407.26|19525.62|19405.62|10
1640122410000|2021-12-21 21:33:30|19527.25|19407.25|19530.48|19410.48|19530.56|19410.56|19527.25|19407.25|9
1640122420000|2021-12-21 21:33:40|19530.98|19410.98|19530.91|19410.91|19531.35|19411.35|19530.9|19410.9|10
1640122430000|2021-12-21 21:33:50|19531.05|19411.05|19532.39|19412.39|19532.39|19412.39|19530.94|19410.94|10
1640122440000|2021-12-21 21:34:00|19532.61|19412.61|19532.09|19412.09|19533.54|19413.54|19532.09|19412.09|10
1640122450000|2021-12-21 21:34:10|19532.08|19412.08|19528.22|19408.22|19532.68|19412.68|19528.22|19408.22|10
1640122460000|2021-12-21 21:34:20|19527.87|19407.87|19527.52|19407.52|19528.05|19408.05|19527.02|19407.02|10
1640122470000|2021-12-21 21:34:30|19527.37|19407.37|19528.83|19408.83|19528.83|19408.83|19527.37|19407.37|9
1640122480000|2021-12-21 21:34:40|19528.72|19408.72|19528.44|19408.44|19528.72|19408.72|19528.06|19408.06|10
1640122490000|2021-12-21 21:34:50|19528.34|19408.34|19529.07|19409.07|19529.07|19409.07|19528.31|19408.31|10
1640122500000|2021-12-21 21:35:00|19529.65|19409.65|19531.19|19411.19|19531.19|19411.19|19529.65|19409.65|10
1640122510000|2021-12-21 21:35:10|19531|19411|19530.75|19410.75|19531.07|19411.07|19530.75|19410.75|10
1640122520000|2021-12-21 21:35:20|19531.01|19411.01|19530.94|19410.94|19531.23|19411.23|19530.94|19410.94|7
1640122530000|2021-12-21 21:35:30|19531.1|19411.1|19533.62|19413.62|19533.62|19413.62|19531.1|19411.1|10
1640122540000|2021-12-21 21:35:40|19534.45|19414.45|19536.66|19416.66|19536.74|19416.74|19534.45|19414.45|10
1640122550000|2021-12-21 21:35:50|19536.81|19416.81|19537.26|19417.26|19537.26|19417.26|19535.82|19415.82|10
1640122560000|2021-12-21 21:36:00|19536.42|19416.42|19536.81|19416.81|19537.03|19417.03|19536.36|19416.36|9
1640122570000|2021-12-21 21:36:10|19536.97|19416.97|19538.61|19418.61|19538.61|19418.61|19536.97|19416.97|10
1640122580000|2021-12-21 21:36:20|19538.65|19418.65|19538.29|19418.29|19538.65|19418.65|19537.87|19417.87|10
1640122590000|2021-12-21 21:36:30|19538.94|19418.94|19539.01|19419.01|19539.37|19419.37|19538.38|19418.38|10
1640122600000|2021-12-21 21:36:40|19538.92|19418.92|19540.25|19420.25|19540.25|19420.25|19538.86|19418.86|9
1640122610000|2021-12-21 21:36:50|19539.99|19419.99|19539.82|19419.82|19540.54|19420.54|19539.78|19419.78|10
1640122620000|2021-12-21 21:37:00|19539.9|19419.9|19541.07|19421.07|19541.07|19421.07|19539.87|19419.87|10
1640122630000|2021-12-21 21:37:10|19541.11|19421.11|19543.33|19423.33|19543.33|19423.33|19540.6|19420.6|10
1640122640000|2021-12-21 21:37:20|19543.55|19423.55|19544.81|19424.81|19544.81|19424.81|19543.16|19423.16|9
1640122650000|2021-12-21 21:37:30|19545.04|19425.04|19555.88|19435.88|19555.88|19435.88|19545.04|19425.04|10
1640122660000|2021-12-21 21:37:40|19555.87|19435.87|19567.16|19447.16|19567.16|19447.16|19555.87|19435.87|10
1640122670000|2021-12-21 21:37:50|19567.3|19447.3|19563.88|19443.88|19567.3|19447.3|19563.88|19443.88|10
1640122680000|2021-12-21 21:38:00|19563.89|19443.89|19561.99|19441.99|19563.89|19443.89|19561.17|19441.17|9
1640122690000|2021-12-21 21:38:10|19562.15|19442.15|19561.15|19441.15|19562.15|19442.15|19560.81|19440.81|10
1640122700000|2021-12-21 21:38:20|19561.62|19441.62|19561.04|19441.04|19561.63|19441.63|19561.04|19441.04|9
1640122710000|2021-12-21 21:38:30|19560.65|19440.65|19558.51|19438.51|19560.65|19440.65|19558.51|19438.51|10
1640122720000|2021-12-21 21:38:40|19558.02|19438.02|19561.21|19441.21|19561.21|19441.21|19558.02|19438.02|10
1640122730000|2021-12-21 21:38:50|19561.31|19441.31|19561.44|19441.44|19562.86|19442.86|19561.31|19441.31|10
1640122740000|2021-12-21 21:39:00|19561.24|19441.24|19561.38|19441.38|19562.21|19442.21|19561.24|19441.24|10
1640122750000|2021-12-21 21:39:10|19560.94|19440.94|19561.7|19441.7|19561.82|19441.82|19560.85|19440.85|10
1640122760000|2021-12-21 21:39:20|19561.73|19441.73|19562.57|19442.57|19564.35|19444.35|19561.39|19441.39|10
1640122770000|2021-12-21 21:39:30|19562.68|19442.68|19562.92|19442.92|19563.31|19443.31|19562.61|19442.61|10
1640122780000|2021-12-21 21:39:40|19562.42|19442.42|19562.68|19442.68|19562.97|19442.97|19562.09|19442.09|10
1640122790000|2021-12-21 21:39:50|19561.88|19441.88|19558.49|19438.49|19561.88|19441.88|19558.41|19438.41|10
1640122800000|2021-12-21 21:40:00|19558.42|19438.42|19556.89|19436.89|19558.42|19438.42|19556.89|19436.89|10
1640122810000|2021-12-21 21:40:10|19556.97|19436.97|19556.03|19436.03|19556.97|19436.97|19555.8|19435.8|8
1640122820000|2021-12-21 21:40:20|19556.25|19436.25|19558.66|19438.66|19558.66|19438.66|19555.99|19435.99|10
1640122830000|2021-12-21 21:40:30|19559.29|19439.29|19566.15|19446.15|19566.15|19446.15|19559.29|19439.29|10
1640122840000|2021-12-21 21:40:40|19566.49|19446.49|19580.6|19460.6|19580.6|19460.6|19566.49|19446.49|10
1640122850000|2021-12-21 21:40:50|19580.81|19460.81|19575.72|19455.72|19580.81|19460.81|19575.72|19455.72|10
1640122860000|2021-12-21 21:41:00|19575.47|19455.47|19572.68|19452.68|19575.47|19455.47|19572.19|19452.19|10
1640122870000|2021-12-21 21:41:10|19572.57|19452.57|19574.28|19454.28|19574.77|19454.77|19572.29|19452.29|10
1640122880000|2021-12-21 21:41:20|19574.32|19454.32|19575.09|19455.09|19575.61|19455.61|19574.32|19454.32|10
1640122890000|2021-12-21 21:41:30|19575.11|19455.11|19573.47|19453.47|19575.11|19455.11|19573.47|19453.47|10
1640122900000|2021-12-21 21:41:40|19572.74|19452.74|19577.3|19457.3|19577.3|19457.3|19572.74|19452.74|10
1640122910000|2021-12-21 21:41:50|19577.11|19457.11|19579.16|19459.16|19579.16|19459.16|19577.11|19457.11|10
1640122920000|2021-12-21 21:42:00|19579.3|19459.3|19581.47|19461.47|19582.11|19462.11|19579.3|19459.3|10
1640122930000|2021-12-21 21:42:10|19581.11|19461.11|19579.79|19459.79|19581.37|19461.37|19579.71|19459.71|10
1640122940000|2021-12-21 21:42:20|19579.27|19459.27|19580.83|19460.83|19580.83|19460.83|19579.27|19459.27|10
1640122950000|2021-12-21 21:42:30|19580.88|19460.88|19582.33|19462.33|19582.33|19462.33|19580.61|19460.61|10
1640122960000|2021-12-21 21:42:40|19582.21|19462.21|19581.67|19461.67|19582.5|19462.5|19581.67|19461.67|10
1640122970000|2021-12-21 21:42:50|19580.94|19460.94|19582.11|19462.11|19582.11|19462.11|19580.94|19460.94|10
1640122980000|2021-12-21 21:43:00|19581.97|19461.97|19581.48|19461.48|19582.34|19462.34|19581.45|19461.45|9
1640122990000|2021-12-21 21:43:10|19580.91|19460.91|19580.75|19460.75|19581.83|19461.83|19580.75|19460.75|9
1640123000000|2021-12-21 21:43:20|19580.72|19460.72|19580.61|19460.61|19581.18|19461.18|19580.61|19460.61|10
1640123010000|2021-12-21 21:43:30|19580.94|19460.94|19580.55|19460.55|19581.48|19461.48|19580.55|19460.55|10
1640123020000|2021-12-21 21:43:40|19580.71|19460.71|19583.92|19463.92|19583.92|19463.92|19580.71|19460.71|10
1640123030000|2021-12-21 21:43:50|19585.36|19465.36|19594.65|19474.65|19594.65|19474.65|19585.36|19465.36|10
1640123040000|2021-12-21 21:44:00|19594.73|19474.73|19597.63|19477.63|19597.63|19477.63|19594.73|19474.73|10
1640123050000|2021-12-21 21:44:10|19597.42|19477.42|19602.58|19482.58|19602.58|19482.58|19597.39|19477.39|10
1640123060000|2021-12-21 21:44:20|19604.2|19484.2|19600.73|19480.73|19604.2|19484.2|19600.73|19480.73|10
1640123070000|2021-12-21 21:44:30|19601.35|19481.35|19607.25|19487.25|19607.25|19487.25|19601.35|19481.35|10
1640123080000|2021-12-21 21:44:40|19606.94|19486.94|19608.68|19488.68|19608.68|19488.68|19606.54|19486.54|10
1640123090000|2021-12-21 21:44:50|19607.4|19487.4|19616.9|19496.9|19616.9|19496.9|19607.4|19487.4|9
1640123100000|2021-12-21 21:45:00|19617.14|19497.14|19617.49|19497.49|19621.62|19501.62|19617.14|19497.14|10
1640123110000|2021-12-21 21:45:10|19618.03|19498.03|19617.19|19497.19|19618.03|19498.03|19616.07|19496.07|10
1640123120000|2021-12-21 21:45:20|19617.1|19497.1|19619.11|19499.11|19619.11|19499.11|19617.1|19497.1|10
1640123130000|2021-12-21 21:45:30|19618.71|19498.71|19620.41|19500.41|19620.81|19500.81|19618.71|19498.71|10
1640123140000|2021-12-21 21:45:40|19620.37|19500.37|19619.08|19499.08|19620.83|19500.83|19618.05|19498.05|10
1640123150000|2021-12-21 21:45:50|19618.58|19498.58|19616.82|19496.82|19618.58|19498.58|19616.09|19496.09|10
1640123160000|2021-12-21 21:46:00|19616.45|19496.45|19616.11|19496.11|19617.23|19497.23|19615.5|19495.5|10
1640123170000|2021-12-21 21:46:10|19615.93|19495.93|19615.22|19495.22|19616.18|19496.18|19615.2|19495.2|10
1640123180000|2021-12-21 21:46:20|19614.5|19494.5|19609.54|19489.54|19614.5|19494.5|19609.54|19489.54|10
1640123190000|2021-12-21 21:46:30|19609.42|19489.42|19607.37|19487.37|19609.42|19489.42|19607.37|19487.37|10
1640123200000|2021-12-21 21:46:40|19606.59|19486.59|19604.83|19484.83|19606.67|19486.67|19604.22|19484.22|10
1640123210000|2021-12-21 21:46:50|19604.53|19484.53|19602.11|19482.11|19604.53|19484.53|19602.11|19482.11|10
1640123220000|2021-12-21 21:47:00|19602.14|19482.14|19600.76|19480.76|19602.35|19482.35|19600.76|19480.76|10
1640123230000|2021-12-21 21:47:10|19600.67|19480.67|19597.66|19477.66|19600.72|19480.72|19597.66|19477.66|10
1640123240000|2021-12-21 21:47:20|19600.7|19480.7|19602.75|19482.75|19602.75|19482.75|19600.31|19480.31|10
1640123250000|2021-12-21 21:47:30|19602.92|19482.92|19602.1|19482.1|19603.27|19483.27|19602.1|19482.1|9
1640123260000|2021-12-21 21:47:40|19601.67|19481.67|19600.4|19480.4|19601.67|19481.67|19600.4|19480.4|10
1640123270000|2021-12-21 21:47:50|19600.34|19480.34|19599.73|19479.73|19600.34|19480.34|19599.18|19479.18|10
1640123280000|2021-12-21 21:48:00|19598.61|19478.61|19597.22|19477.22|19598.61|19478.61|19596.68|19476.68|10
1640123290000|2021-12-21 21:48:10|19597.16|19477.16|19594.66|19474.66|19597.16|19477.16|19594.66|19474.66|10
1640123300000|2021-12-21 21:48:20|19594.61|19474.61|19593.59|19473.59|19594.62|19474.62|19593.56|19473.56|9
1640123310000|2021-12-21 21:48:30|19593.72|19473.72|19591.97|19471.97|19593.72|19473.72|19591.97|19471.97|9
1640123320000|2021-12-21 21:48:40|19592.33|19472.33|19595.41|19475.41|19595.41|19475.41|19592.33|19472.33|10
1640123330000|2021-12-21 21:48:50|19594.95|19474.95|19601.86|19481.86|19601.86|19481.86|19594.95|19474.95|8
1640123340000|2021-12-21 21:49:00|19602.01|19482.01|19604.55|19484.55|19604.92|19484.92|19602.01|19482.01|10
1640123350000|2021-12-21 21:49:10|19603.96|19483.96|19604.38|19484.38|19604.63|19484.63|19603.14|19483.14|10
1640123360000|2021-12-21 21:49:20|19604.37|19484.37|19599.67|19479.67|19604.37|19484.37|19599.67|19479.67|9
1640123370000|2021-12-21 21:49:30|19600.82|19480.82|19599.09|19479.09|19601.18|19481.18|19599.09|19479.09|10
1640123380000|2021-12-21 21:49:40|19598.29|19478.29|19596.4|19476.4|19598.33|19478.33|19596.39|19476.39|10
1640123390000|2021-12-21 21:49:50|19595.77|19475.77|19591.08|19471.08|19595.77|19475.77|19590.66|19470.66|10
1640123400000|2021-12-21 21:50:00|19591.12|19471.12|19593.54|19473.54|19593.54|19473.54|19591.12|19471.12|10
1640123410000|2021-12-21 21:50:10|19593.69|19473.69|19589.42|19469.42|19594.08|19474.08|19589.42|19469.42|10
1640123420000|2021-12-21 21:50:20|19588.5|19468.5|19586.46|19466.46|19588.63|19468.63|19586.31|19466.31|10
1640123430000|2021-12-21 21:50:30|19585.99|19465.99|19582|19462|19585.99|19465.99|19582|19462|10
1640123440000|2021-12-21 21:50:40|19581.99|19461.99|19582.36|19462.36|19582.36|19462.36|19581.38|19461.38|10
1640123450000|2021-12-21 21:50:50|19582.22|19462.22|19581.63|19461.63|19582.36|19462.36|19581.52|19461.52|9
1640123460000|2021-12-21 21:51:00|19581.92|19461.92|19583.51|19463.51|19583.51|19463.51|19581.56|19461.56|9
1640123470000|2021-12-21 21:51:10|19583.88|19463.88|19584.27|19464.27|19585.23|19465.23|19583.88|19463.88|10
1640123480000|2021-12-21 21:51:20|19584.46|19464.46|19586.43|19466.43|19586.61|19466.61|19584.46|19464.46|10
1640123490000|2021-12-21 21:51:30|19586.26|19466.26|19586.59|19466.59|19586.79|19466.79|19585.95|19465.95|9
1640123500000|2021-12-21 21:51:40|19586.37|19466.37|19584.65|19464.65|19586.37|19466.37|19584.3|19464.3|10
1640123510000|2021-12-21 21:51:50|19584.84|19464.84|19584.23|19464.23|19584.91|19464.91|19584.23|19464.23|10
1640123520000|2021-12-21 21:52:00|19584.1|19464.1|19582.65|19462.65|19584.1|19464.1|19582.65|19462.65|9
1640123530000|2021-12-21 21:52:10|19583.02|19463.02|19581.52|19461.52|19583.17|19463.17|19581.26|19461.26|10
1640123540000|2021-12-21 21:52:20|19581.56|19461.56|19579.23|19459.23|19581.74|19461.74|19579.23|19459.23|10
1640123550000|2021-12-21 21:52:30|19578.75|19458.75|19579.24|19459.24|19579.24|19459.24|19577.74|19457.74|10
1640123560000|2021-12-21 21:52:40|19579.14|19459.14|19576.4|19456.4|19579.46|19459.46|19576.4|19456.4|9
1640123570000|2021-12-21 21:52:50|19576.46|19456.46|19572.65|19452.65|19576.46|19456.46|19572.65|19452.65|10
1640123580000|2021-12-21 21:53:00|19572.76|19452.76|19573.14|19453.14|19573.62|19453.62|19572.72|19452.72|9
1640123590000|2021-12-21 21:53:10|19573.33|19453.33|19572.96|19452.96|19573.52|19453.52|19572.74|19452.74|10
1640123600000|2021-12-21 21:53:20|19573.45|19453.45|19578.41|19458.41|19578.41|19458.41|19573.45|19453.45|10
1640123610000|2021-12-21 21:53:30|19578.65|19458.65|19583.52|19463.52|19584.6|19464.6|19578.65|19458.65|10
1640123620000|2021-12-21 21:53:40|19582.94|19462.94|19586.24|19466.24|19586.35|19466.35|19582.94|19462.94|10
1640123630000|2021-12-21 21:53:50|19586.5|19466.5|19588.06|19468.06|19588.06|19468.06|19586.49|19466.49|10
1640123640000|2021-12-21 21:54:00|19588.11|19468.11|19592.85|19472.85|19592.85|19472.85|19587.98|19467.98|9
1640123650000|2021-12-21 21:54:10|19593.29|19473.29|19593.61|19473.61|19593.61|19473.61|19592.98|19472.98|10
1640123660000|2021-12-21 21:54:20|19593.44|19473.44|19595.08|19475.08|19595.08|19475.08|19593.08|19473.08|9
1640123670000|2021-12-21 21:54:30|19595.8|19475.8|19596.74|19476.74|19596.84|19476.84|19595.8|19475.8|9
1640123680000|2021-12-21 21:54:40|19596.54|19476.54|19596.69|19476.69|19596.69|19476.69|19595.6|19475.6|10
1640123690000|2021-12-21 21:54:50|19596.83|19476.83|19595.45|19475.45|19596.83|19476.83|19595.45|19475.45|10
1640123700000|2021-12-21 21:55:00|19594.58|19474.58|19593.8|19473.8|19594.79|19474.79|19593.8|19473.8|10
1640123710000|2021-12-21 21:55:10|19593.63|19473.63|19590.54|19470.54|19593.63|19473.63|19590.54|19470.54|10
1640123720000|2021-12-21 21:55:20|19590.71|19470.71|19589.1|19469.1|19590.71|19470.71|19589.1|19469.1|10
1640123730000|2021-12-21 21:55:30|19589.12|19469.12|19587.72|19467.72|19589.12|19469.12|19587.66|19467.66|10
1640123740000|2021-12-21 21:55:40|19587.86|19467.86|19590.9|19470.9|19590.9|19470.9|19587.86|19467.86|10
1640123750000|2021-12-21 21:55:50|19591.38|19471.38|19592.06|19472.06|19593.42|19473.42|19591.15|19471.15|10
1640123760000|2021-12-21 21:56:00|19592.41|19472.41|19592.55|19472.55|19592.79|19472.79|19592.16|19472.16|10
1640123770000|2021-12-21 21:56:10|19592.65|19472.65|19594.03|19474.03|19594.09|19474.09|19592.52|19472.52|10
1640123780000|2021-12-21 21:56:20|19594.31|19474.31|19595.38|19475.38|19595.74|19475.74|19594.2|19474.2|10
1640123790000|2021-12-21 21:56:30|19595.3|19475.3|19597.7|19477.7|19598.55|19478.55|19595.3|19475.3|10
1640123800000|2021-12-21 21:56:40|19597.92|19477.92|19596.76|19476.76|19598.38|19478.38|19596.76|19476.76|9
1640123810000|2021-12-21 21:56:50|19596.56|19476.56|19597.91|19477.91|19598.01|19478.01|19596.11|19476.11|10
1640123820000|2021-12-21 21:57:00|19597.67|19477.67|19597.19|19477.19|19598.61|19478.61|19597.09|19477.09|9
1640123830000|2021-12-21 21:57:10|19596.98|19476.98|19596.43|19476.43|19596.98|19476.98|19596.26|19476.26|9
1640123840000|2021-12-21 21:57:20|19596.51|19476.51|19596.08|19476.08|19596.51|19476.51|19595.76|19475.76|10
1640123850000|2021-12-21 21:57:30|19596.56|19476.56|19597.34|19477.34|19597.34|19477.34|19595.92|19475.92|10
1640123860000|2021-12-21 21:57:40|19596.34|19476.34|19595.77|19475.77|19596.34|19476.34|19595.3|19475.3|10
1640123870000|2021-12-21 21:57:50|19597.11|19477.11|19598.1|19478.1|19598.1|19478.1|19596.79|19476.79|10
1640123880000|2021-12-21 21:58:00|19598.11|19478.11|19596.57|19476.57|19598.11|19478.11|19596.57|19476.57|9
1640123890000|2021-12-21 21:58:10|19596.58|19476.58|19596.55|19476.55|19596.66|19476.66|19595.84|19475.84|10
1640123900000|2021-12-21 21:58:20|19596.69|19476.69|19597.18|19477.18|19597.18|19477.18|19596.69|19476.69|10
1640123910000|2021-12-21 21:58:30|19597.5|19477.5|19598.87|19478.87|19598.96|19478.96|19597.32|19477.32|9
1640123920000|2021-12-21 21:58:40|19599.94|19479.94|19602.1|19482.1|19602.1|19482.1|19599.94|19479.94|10
1640123930000|2021-12-21 21:58:50|19602.08|19482.08|19603.02|19483.02|19603.02|19483.02|19601.56|19481.56|10
1640123940000|2021-12-21 21:59:00|19603.16|19483.16|19605|19485|19605.17|19485.17|19603.01|19483.01|10
1640123950000|2021-12-21 21:59:10|19604.66|19484.66|19607.49|19487.49|19608.44|19488.44|19604.66|19484.66|10
1640123960000|2021-12-21 21:59:20|19607.6|19487.6|19612.73|19492.73|19612.73|19492.73|19607.6|19487.6|10
1640123970000|2021-12-21 21:59:30|19612.35|19492.35|19616.4|19496.4|19616.4|19496.4|19612.35|19492.35|10
1640123980000|2021-12-21 21:59:40|19616.76|19496.76|19621.8|19501.8|19621.8|19501.8|19616.59|19496.59|10
1640123990000|2021-12-21 21:59:50|19621.96|19501.96|19623.3|19503.3|19623.55|19503.55|19621.31|19501.31|10
1640124000000|2021-12-21 22:00:00|19623.62|19503.62|19627.96|19507.96|19627.96|19507.96|19623.62|19503.62|9
1640124010000|2021-12-21 22:00:10|19627.76|19507.76|19627.48|19507.48|19628.71|19508.71|19627.36|19507.36|10
1640124020000|2021-12-21 22:00:20|19628|19508|19626.2|19506.2|19628.61|19508.61|19626.2|19506.2|10
1640124030000|2021-12-21 22:00:30|19626.62|19506.62|19625.63|19505.63|19627.4|19507.4|19625.63|19505.63|7
1640124040000|2021-12-21 22:00:40|19625.65|19505.65|19623.35|19503.35|19625.65|19505.65|19623.35|19503.35|10
1640124050000|2021-12-21 22:00:50|19623.24|19503.24|19622.44|19502.44|19623.24|19503.24|19622.3|19502.3|10
1640124060000|2021-12-21 22:01:00|19622.62|19502.62|19618.31|19498.31|19622.62|19502.62|19618.31|19498.31|10
1640124070000|2021-12-21 22:01:10|19617.95|19497.95|19618.85|19498.85|19618.85|19498.85|19616.79|19496.79|10
1640124080000|2021-12-21 22:01:20|19618.61|19498.61|19619.11|19499.11|19619.28|19499.28|19618.1|19498.1|9
1640124090000|2021-12-21 22:01:30|19619.49|19499.49|19619.14|19499.14|19619.49|19499.49|19618.58|19498.58|9
1640124100000|2021-12-21 22:01:40|19619.77|19499.77|19620.96|19500.96|19621.39|19501.39|19619.77|19499.77|10
1640124110000|2021-12-21 22:01:50|19621.89|19501.89|19620.3|19500.3|19622.16|19502.16|19620.3|19500.3|10
1640124120000|2021-12-21 22:02:00|19620.38|19500.38|19618.88|19498.88|19620.38|19500.38|19618.75|19498.75|10
1640124130000|2021-12-21 22:02:10|19618.99|19498.99|19617.23|19497.23|19618.99|19498.99|19617.23|19497.23|9
1640124140000|2021-12-21 22:02:20|19616.99|19496.99|19616.68|19496.68|19616.99|19496.99|19616.17|19496.17|10
1640124150000|2021-12-21 22:02:30|19617.78|19497.78|19616.7|19496.7|19617.78|19497.78|19615.95|19495.95|9
1640124160000|2021-12-21 22:02:40|19616.61|19496.61|19617.72|19497.72|19617.72|19497.72|19615.15|19495.15|10
1640124170000|2021-12-21 22:02:50|19617.98|19497.98|19618.69|19498.69|19618.69|19498.69|19617.61|19497.61|10
1640124180000|2021-12-21 22:03:00|19618.81|19498.81|19619.03|19499.03|19619.43|19499.43|19618.48|19498.48|10
1640124190000|2021-12-21 22:03:10|19619.36|19499.36|19620.01|19500.01|19620.5|19500.5|19619.33|19499.33|10
1640124200000|2021-12-21 22:03:20|19619.89|19499.89|19619.05|19499.05|19620.58|19500.58|19619.05|19499.05|10
1640124210000|2021-12-21 22:03:30|19617.02|19497.02|19609.83|19489.83|19617.1|19497.1|19609.66|19489.66|10
1640124220000|2021-12-21 22:03:40|19608.71|19488.71|19606.86|19486.86|19608.82|19488.82|19606.56|19486.56|10
1640124230000|2021-12-21 22:03:50|19606.7|19486.7|19605.63|19485.63|19606.7|19486.7|19605.08|19485.08|10
1640124240000|2021-12-21 22:04:00|19605.73|19485.73|19605.2|19485.2|19605.86|19485.86|19604.79|19484.79|10
1640124250000|2021-12-21 22:04:10|19605.02|19485.02|19604.64|19484.64|19605.2|19485.2|19604.4|19484.4|8
1640124260000|2021-12-21 22:04:20|19604.92|19484.92|19601.68|19481.68|19604.92|19484.92|19601.68|19481.68|10
1640124270000|2021-12-21 22:04:30|19602.37|19482.37|19600.49|19480.49|19602.37|19482.37|19600.49|19480.49|9
1640124280000|2021-12-21 22:04:40|19600.72|19480.72|19605.59|19485.59|19605.73|19485.73|19600.72|19480.72|10
1640124290000|2021-12-21 22:04:50|19605.97|19485.97|19607.83|19487.83|19607.83|19487.83|19605.97|19485.97|10
1640124300000|2021-12-21 22:05:00|19608.82|19488.82|19609.52|19489.52|19609.81|19489.81|19608.82|19488.82|10
1640124310000|2021-12-21 22:05:10|19609.8|19489.8|19610.51|19490.51|19610.51|19490.51|19609.72|19489.72|10
1640124320000|2021-12-21 22:05:20|19610.53|19490.53|19611.29|19491.29|19611.51|19491.51|19610.53|19490.53|10
1640124330000|2021-12-21 22:05:30|19611.73|19491.73|19617.32|19497.32|19617.32|19497.32|19611.73|19491.73|10
1640124340000|2021-12-21 22:05:40|19617.89|19497.89|19619.45|19499.45|19619.45|19499.45|19617.89|19497.89|10
1640124350000|2021-12-21 22:05:50|19619.49|19499.49|19620.16|19500.16|19620.17|19500.17|19619.49|19499.49|9
1640124360000|2021-12-21 22:06:00|19620.13|19500.13|19621|19501|19621|19501|19619.89|19499.89|9
1640124370000|2021-12-21 22:06:10|19621.14|19501.14|19620.02|19500.02|19621.28|19501.28|19620.02|19500.02|9
1640124380000|2021-12-21 22:06:20|19619.62|19499.62|19618.46|19498.46|19620.08|19500.08|19618.46|19498.46|10
1640124390000|2021-12-21 22:06:30|19618.18|19498.18|19615.03|19495.03|19618.18|19498.18|19615.03|19495.03|9
1640124400000|2021-12-21 22:06:40|19614.56|19494.56|19612.39|19492.39|19614.56|19494.56|19612.39|19492.39|8
1640124410000|2021-12-21 22:06:50|19611.92|19491.92|19611.2|19491.2|19611.92|19491.92|19610.86|19490.86|9
1640124420000|2021-12-21 22:07:00|19610.86|19490.86|19612.65|19492.65|19612.65|19492.65|19610.48|19490.48|9
1640124430000|2021-12-21 22:07:10|19612.77|19492.77|19613.53|19493.53|19613.53|19493.53|19612.69|19492.69|9
1640124440000|2021-12-21 22:07:20|19613.5|19493.5|19616.35|19496.35|19616.35|19496.35|19613.5|19493.5|9
1640124450000|2021-12-21 22:07:30|19616.24|19496.24|19617.32|19497.32|19617.32|19497.32|19616.01|19496.01|8
1640124460000|2021-12-21 22:07:40|19617.44|19497.44|19619.87|19499.87|19619.97|19499.97|19617.44|19497.44|10
1640124470000|2021-12-21 22:07:50|19620.04|19500.04|19620.18|19500.18|19620.73|19500.73|19620.04|19500.04|10
1640124480000|2021-12-21 22:08:00|19621.31|19501.31|19620.76|19500.76|19621.5|19501.5|19620.76|19500.76|10
1640124490000|2021-12-21 22:08:10|19620.69|19500.69|19621.05|19501.05|19621.05|19501.05|19620.62|19500.62|10
1640124500000|2021-12-21 22:08:20|19620.94|19500.94|19616.19|19496.19|19621.03|19501.03|19616.19|19496.19|10
1640124510000|2021-12-21 22:08:30|19615.79|19495.79|19609.94|19489.94|19615.88|19495.88|19609.94|19489.94|10
1640124520000|2021-12-21 22:08:40|19609.81|19489.81|19606.05|19486.05|19609.81|19489.81|19606.05|19486.05|10
1640124530000|2021-12-21 22:08:50|19604.76|19484.76|19604.68|19484.68|19604.82|19484.82|19603.58|19483.58|10
1640124540000|2021-12-21 22:09:00|19604.85|19484.85|19606|19486|19606|19486|19604.73|19484.73|9
1640124550000|2021-12-21 22:09:10|19605.68|19485.68|19606.01|19486.01|19606.01|19486.01|19605.31|19485.31|10
1640124560000|2021-12-21 22:09:20|19606.14|19486.14|19606.21|19486.21|19606.62|19486.62|19606.14|19486.14|7
1640124570000|2021-12-21 22:09:30|19606.81|19486.81|19604.77|19484.77|19606.81|19486.81|19604.67|19484.67|10
1640124580000|2021-12-21 22:09:40|19604.24|19484.24|19600.59|19480.59|19604.42|19484.42|19600.59|19480.59|10
1640124590000|2021-12-21 22:09:50|19599.95|19479.95|19597.33|19477.33|19599.95|19479.95|19597.33|19477.33|6
1640124600000|2021-12-21 22:10:00|19597.36|19477.36|19596.95|19476.95|19597.7|19477.7|19596.95|19476.95|9
1640124610000|2021-12-21 22:10:10|19597.41|19477.41|19596.15|19476.15|19597.66|19477.66|19596.15|19476.15|10
1640124620000|2021-12-21 22:10:20|19596.23|19476.23|19595.89|19475.89|19596.23|19476.23|19595.64|19475.64|10
1640124630000|2021-12-21 22:10:30|19595.95|19475.95|19595.83|19475.83|19596.15|19476.15|19595.41|19475.41|10
1640124640000|2021-12-21 22:10:40|19595.67|19475.67|19594.48|19474.48|19596.18|19476.18|19594.48|19474.48|10
1640124650000|2021-12-21 22:10:50|19594.54|19474.54|19594.4|19474.4|19595.27|19475.27|19594.4|19474.4|10
1640124660000|2021-12-21 22:11:00|19593.87|19473.87|19592.41|19472.41|19593.9|19473.9|19592.41|19472.41|10
1640124670000|2021-12-21 22:11:10|19592.51|19472.51|19591.75|19471.75|19592.51|19472.51|19591.64|19471.64|10
1640124680000|2021-12-21 22:11:20|19591.76|19471.76|19590.06|19470.06|19591.96|19471.96|19589.76|19469.76|10
1640124690000|2021-12-21 22:11:30|19590.08|19470.08|19589.91|19469.91|19590.66|19470.66|19589.81|19469.81|10
1640124700000|2021-12-21 22:11:40|19590.46|19470.46|19593.28|19473.28|19593.28|19473.28|19590.46|19470.46|10
1640124710000|2021-12-21 22:11:50|19593.21|19473.21|19593.97|19473.97|19593.97|19473.97|19593.01|19473.01|9
1640124720000|2021-12-21 22:12:00|19593.94|19473.94|19595.02|19475.02|19595.62|19475.62|19593.87|19473.87|10
1640124730000|2021-12-21 22:12:10|19595.35|19475.35|19596.51|19476.51|19596.83|19476.83|19595.35|19475.35|10
1640124740000|2021-12-21 22:12:20|19597.47|19477.47|19597.69|19477.69|19597.89|19477.89|19597.47|19477.47|10
1640124750000|2021-12-21 22:12:30|19597.73|19477.73|19595.94|19475.94|19597.73|19477.73|19595.93|19475.93|10
1640124760000|2021-12-21 22:12:40|19596.14|19476.14|19595.53|19475.53|19596.43|19476.43|19595.53|19475.53|9
1640124770000|2021-12-21 22:12:50|19595.42|19475.42|19596.33|19476.33|19596.41|19476.41|19595.35|19475.35|6
1640124780000|2021-12-21 22:13:00|19596.53|19476.53|19597.92|19477.92|19597.92|19477.92|19596.53|19476.53|9
1640124790000|2021-12-21 22:13:10|19597.83|19477.83|19599.86|19479.86|19599.86|19479.86|19597.6|19477.6|8
1640124800000|2021-12-21 22:13:20|19600.1|19480.1|19601.35|19481.35|19601.55|19481.55|19600.1|19480.1|9
1640124810000|2021-12-21 22:13:30|19601.16|19481.16|19598.57|19478.57|19601.16|19481.16|19598.57|19478.57|10
1640124820000|2021-12-21 22:13:40|19598.66|19478.66|19598.56|19478.56|19598.94|19478.94|19598.51|19478.51|10
1640124830000|2021-12-21 22:13:50|19598.63|19478.63|19598.85|19478.85|19598.85|19478.85|19598.22|19478.22|10
1640124840000|2021-12-21 22:14:00|19598.65|19478.65|19597.6|19477.6|19598.65|19478.65|19596.91|19476.91|10
1640124850000|2021-12-21 22:14:10|19597.81|19477.81|19593.16|19473.16|19597.81|19477.81|19593.16|19473.16|9
1640124860000|2021-12-21 22:14:20|19591.98|19471.98|19588.42|19468.42|19592.05|19472.05|19588.42|19468.42|10
1640124870000|2021-12-21 22:14:30|19588.17|19468.17|19587.99|19467.99|19588.62|19468.62|19587.91|19467.91|10
1640124880000|2021-12-21 22:14:40|19588.35|19468.35|19589.93|19469.93|19589.93|19469.93|19588.06|19468.06|10
1640124890000|2021-12-21 22:14:50|19589.69|19469.69|19588.1|19468.1|19590.02|19470.02|19588.1|19468.1|10
1640124900000|2021-12-21 22:15:00|19587.91|19467.91|19587.49|19467.49|19588.24|19468.24|19586.53|19466.53|10
1640124910000|2021-12-21 22:15:10|19587.43|19467.43|19587.38|19467.38|19587.43|19467.43|19586.88|19466.88|9
1640124920000|2021-12-21 22:15:20|19585.58|19465.58|19585.33|19465.33|19585.58|19465.58|19584.47|19464.47|10
1640124930000|2021-12-21 22:15:30|19585.15|19465.15|19584.93|19464.93|19585.15|19465.15|19584.02|19464.02|10
1640124940000|2021-12-21 22:15:40|19583.61|19463.61|19585.86|19465.86|19585.93|19465.93|19583.61|19463.61|10
1640124950000|2021-12-21 22:15:50|19586.11|19466.11|19586.19|19466.19|19586.38|19466.38|19585.53|19465.53|8
1640124960000|2021-12-21 22:16:00|19585.76|19465.76|19586.03|19466.03|19586.03|19466.03|19585.47|19465.47|8
1640124970000|2021-12-21 22:16:10|19586.36|19466.36|19587.54|19467.54|19587.54|19467.54|19586.36|19466.36|9
1640124980000|2021-12-21 22:16:20|19587.48|19467.48|19586.47|19466.47|19587.52|19467.52|19586.26|19466.26|8
1640124990000|2021-12-21 22:16:30|19587.34|19467.34|19588.38|19468.38|19588.38|19468.38|19587.34|19467.34|8
1640125000000|2021-12-21 22:16:40|19588.36|19468.36|19589.26|19469.26|19589.26|19469.26|19587.87|19467.87|8
1640125010000|2021-12-21 22:16:50|19589.24|19469.24|19590.34|19470.34|19590.75|19470.75|19589.24|19469.24|9
1640125020000|2021-12-21 22:17:00|19590.57|19470.57|19591.31|19471.31|19591.31|19471.31|19590.57|19470.57|10
1640125030000|2021-12-21 22:17:10|19591.4|19471.4|19593.66|19473.66|19593.66|19473.66|19591.4|19471.4|10
1640125040000|2021-12-21 22:17:20|19593.47|19473.47|19597.89|19477.89|19597.98|19477.98|19593.47|19473.47|10
1640125050000|2021-12-21 22:17:30|19597.59|19477.59|19599.1|19479.1|19599.11|19479.11|19597.59|19477.59|10
1640125060000|2021-12-21 22:17:40|19599.47|19479.47|19599.87|19479.87|19599.87|19479.87|19599.34|19479.34|10
1640125070000|2021-12-21 22:17:50|19599.91|19479.91|19599.09|19479.09|19599.91|19479.91|19598.66|19478.66|8
1640125080000|2021-12-21 22:18:00|19599.16|19479.16|19598.16|19478.16|19599.27|19479.27|19598.16|19478.16|10
1640125090000|2021-12-21 22:18:10|19598.08|19478.08|19596.16|19476.16|19598.15|19478.15|19596.04|19476.04|10
1640125100000|2021-12-21 22:18:20|19596.27|19476.27|19597.02|19477.02|19597.02|19477.02|19596.06|19476.06|8
1640125110000|2021-12-21 22:18:30|19597.12|19477.12|19596.7|19476.7|19597.12|19477.12|19596.48|19476.48|9
1640125120000|2021-12-21 22:18:40|19596.44|19476.44|19596.8|19476.8|19596.8|19476.8|19596.08|19476.08|8
1640125130000|2021-12-21 22:18:50|19597.2|19477.2|19598.75|19478.75|19598.75|19478.75|19596.57|19476.57|9
1640125140000|2021-12-21 22:19:00|19599.24|19479.24|19601.15|19481.15|19601.15|19481.15|19599.24|19479.24|8
1640125150000|2021-12-21 22:19:10|19601.11|19481.11|19599.54|19479.54|19601.39|19481.39|19599.54|19479.54|9
1640125160000|2021-12-21 22:19:20|19599.04|19479.04|19599.89|19479.89|19599.95|19479.95|19598.93|19478.93|9
1640125170000|2021-12-21 22:19:30|19599.95|19479.95|19598.68|19478.68|19599.95|19479.95|19598.68|19478.68|8
1640125180000|2021-12-21 22:19:40|19598.86|19478.86|19597.49|19477.49|19599.1|19479.1|19597.43|19477.43|9
1640125190000|2021-12-21 22:19:50|19598.2|19478.2|19598.53|19478.53|19598.62|19478.62|19598.2|19478.2|7
1640125200000|2021-12-21 22:20:00|19598.57|19478.57|19598.67|19478.67|19598.82|19478.82|19598.34|19478.34|9
1640125210000|2021-12-21 22:20:10|19598.35|19478.35|19597.85|19477.85|19598.66|19478.66|19597.81|19477.81|10
1640125220000|2021-12-21 22:20:20|19598.06|19478.06|19598.25|19478.25|19598.98|19478.98|19598.06|19478.06|10
1640125230000|2021-12-21 22:20:30|19598.42|19478.42|19598.09|19478.09|19598.46|19478.46|19597.87|19477.87|6
1640125240000|2021-12-21 22:20:40|19597.97|19477.97|19600.14|19480.14|19600.14|19480.14|19597.97|19477.97|9
1640125250000|2021-12-21 22:20:50|19599.81|19479.81|19602.34|19482.34|19602.34|19482.34|19599.08|19479.08|10
1640125260000|2021-12-21 22:21:00|19602.48|19482.48|19605.13|19485.13|19605.13|19485.13|19602.48|19482.48|10
1640125270000|2021-12-21 22:21:10|19605.62|19485.62|19605.94|19485.94|19605.94|19485.94|19605.34|19485.34|9
1640125280000|2021-12-21 22:21:20|19605.97|19485.97|19605.71|19485.71|19606.57|19486.57|19605.66|19485.66|10
1640125290000|2021-12-21 22:21:30|19605.42|19485.42|19604.17|19484.17|19605.42|19485.42|19603.78|19483.78|10
1640125300000|2021-12-21 22:21:40|19603.32|19483.32|19598.48|19478.48|19603.32|19483.32|19598.48|19478.48|10
1640125310000|2021-12-21 22:21:50|19598.32|19478.32|19592.44|19472.44|19598.32|19478.32|19592.44|19472.44|10
1640125320000|2021-12-21 22:22:00|19591.88|19471.88|19589.98|19469.98|19591.88|19471.88|19589.98|19469.98|9
1640125330000|2021-12-21 22:22:10|19590.18|19470.18|19589.05|19469.05|19590.18|19470.18|19588.83|19468.83|9
1640125340000|2021-12-21 22:22:20|19589.36|19469.36|19590.19|19470.19|19590.19|19470.19|19589.36|19469.36|10
1640125350000|2021-12-21 22:22:30|19590.04|19470.04|19591.5|19471.5|19591.5|19471.5|19590.04|19470.04|10
1640125360000|2021-12-21 22:22:40|19591.44|19471.44|19592.72|19472.72|19592.72|19472.72|19591.44|19471.44|10
1640125370000|2021-12-21 22:22:50|19592.59|19472.59|19592.99|19472.99|19592.99|19472.99|19592.4|19472.4|9
1640125380000|2021-12-21 22:23:00|19592.91|19472.91|19594.73|19474.73|19594.73|19474.73|19592.88|19472.88|9
1640125390000|2021-12-21 22:23:10|19595.74|19475.74|19597.42|19477.42|19597.42|19477.42|19595.74|19475.74|10
1640125400000|2021-12-21 22:23:20|19597.4|19477.4|19597.99|19477.99|19597.99|19477.99|19597.4|19477.4|8
1640125410000|2021-12-21 22:23:30|19598.03|19478.03|19597.31|19477.31|19598.31|19478.31|19597.31|19477.31|9
1640125420000|2021-12-21 22:23:40|19597.3|19477.3|19597.58|19477.58|19597.64|19477.64|19597.3|19477.3|6
1640125430000|2021-12-21 22:23:50|19597.93|19477.93|19598.21|19478.21|19598.45|19478.45|19597.65|19477.65|9
1640125440000|2021-12-21 22:24:00|19598.14|19478.14|19598.29|19478.29|19598.29|19478.29|19598.05|19478.05|7
1640125450000|2021-12-21 22:24:10|19598.37|19478.37|19598.77|19478.77|19598.77|19478.77|19598.2|19478.2|10
1640125460000|2021-12-21 22:24:20|19598.44|19478.44|19597.86|19477.86|19598.73|19478.73|19597.86|19477.86|9
1640125470000|2021-12-21 22:24:30|19597.72|19477.72|19597.9|19477.9|19597.9|19477.9|19597.41|19477.41|9
1640125480000|2021-12-21 22:24:40|19598.28|19478.28|19598.28|19478.28|19598.28|19478.28|19597.52|19477.52|10
1640125490000|2021-12-21 22:24:50|19598.13|19478.13|19597.03|19477.03|19598.13|19478.13|19597.03|19477.03|8
1640125500000|2021-12-21 22:25:00|19597.05|19477.05|19595.6|19475.6|19597.05|19477.05|19595.6|19475.6|10
1640125510000|2021-12-21 22:25:10|19595.85|19475.85|19595.23|19475.23|19595.85|19475.85|19594.5|19474.5|9
1640125520000|2021-12-21 22:25:20|19595.18|19475.18|19595.35|19475.35|19595.67|19475.67|19595.13|19475.13|10
1640125530000|2021-12-21 22:25:30|19595.09|19475.09|19595.2|19475.2|19595.2|19475.2|19594.65|19474.65|9
1640125540000|2021-12-21 22:25:40|19595.55|19475.55|19595.05|19475.05|19595.6|19475.6|19594.97|19474.97|10
1640125550000|2021-12-21 22:25:50|19595.16|19475.16|19593.29|19473.29|19595.16|19475.16|19592.95|19472.95|7
1640125560000|2021-12-21 22:26:00|19593.84|19473.84|19593.2|19473.2|19594.03|19474.03|19593.15|19473.15|5
1640125570000|2021-12-21 22:26:10|19593.37|19473.37|19594.18|19474.18|19594.23|19474.23|19593.37|19473.37|9
1640125580000|2021-12-21 22:26:20|19594.39|19474.39|19595.15|19475.15|19595.19|19475.19|19594.12|19474.12|9
1640125590000|2021-12-21 22:26:30|19594.92|19474.92|19596.34|19476.34|19596.44|19476.44|19594.92|19474.92|8
1640125600000|2021-12-21 22:26:40|19596.86|19476.86|19597.74|19477.74|19597.74|19477.74|19596.86|19476.86|10
1640125610000|2021-12-21 22:26:50|19598.13|19478.13|19602.02|19482.02|19602.59|19482.59|19598.13|19478.13|10
1640125620000|2021-12-21 22:27:00|19602.85|19482.85|19605.93|19485.93|19605.93|19485.93|19602.85|19482.85|10
1640125630000|2021-12-21 22:27:10|19605.81|19485.81|19605.99|19485.99|19607.31|19487.31|19605.45|19485.45|10
1640125640000|2021-12-21 22:27:20|19605.14|19485.14|19603.14|19483.14|19605.14|19485.14|19603.14|19483.14|8
1640125650000|2021-12-21 22:27:30|19602.91|19482.91|19601.84|19481.84|19603.13|19483.13|19601.84|19481.84|9
1640125660000|2021-12-21 22:27:40|19601.83|19481.83|19601.87|19481.87|19602.25|19482.25|19601.83|19481.83|9
1640125670000|2021-12-21 22:27:50|19601.95|19481.95|19602|19482|19602.04|19482.04|19601.44|19481.44|10
1640125680000|2021-12-21 22:28:00|19601.81|19481.81|19601.51|19481.51|19601.96|19481.96|19601.26|19481.26|9
1640125690000|2021-12-21 22:28:10|19600.71|19480.71|19600.09|19480.09|19601.88|19481.88|19599.67|19479.67|10
1640125700000|2021-12-21 22:28:20|19600.14|19480.14|19600.19|19480.19|19600.19|19480.19|19599.7|19479.7|9
1640125710000|2021-12-21 22:28:30|19600.22|19480.22|19601.66|19481.66|19601.66|19481.66|19600.22|19480.22|10
1640125720000|2021-12-21 22:28:40|19601.74|19481.74|19602.57|19482.57|19602.64|19482.64|19601.72|19481.72|9
1640125730000|2021-12-21 22:28:50|19602.59|19482.59|19605.07|19485.07|19605.07|19485.07|19602.59|19482.59|10
1640125740000|2021-12-21 22:29:00|19605.46|19485.46|19606.61|19486.61|19606.83|19486.83|19605.34|19485.34|10
1640125750000|2021-12-21 22:29:10|19606.35|19486.35|19603.98|19483.98|19606.35|19486.35|19603.98|19483.98|10
1640125760000|2021-12-21 22:29:20|19603.59|19483.59|19602.34|19482.34|19603.59|19483.59|19601.83|19481.83|10
1640125770000|2021-12-21 22:29:30|19601.73|19481.73|19602.15|19482.15|19602.56|19482.56|19601.36|19481.36|9
1640125780000|2021-12-21 22:29:40|19602.21|19482.21|19602.31|19482.31|19602.59|19482.59|19602.21|19482.21|9
1640125790000|2021-12-21 22:29:50|19602.58|19482.58|19601.22|19481.22|19602.58|19482.58|19601.22|19481.22|8
1640125800000|2021-12-21 22:30:00|19601.36|19481.36|19601.51|19481.51|19601.61|19481.61|19601.25|19481.25|9
1640125810000|2021-12-21 22:30:10|19601.49|19481.49|19601.73|19481.73|19601.94|19481.94|19601.14|19481.14|9
1640125820000|2021-12-21 22:30:20|19602.75|19482.75|19603.79|19483.79|19603.94|19483.94|19602.65|19482.65|10
1640125830000|2021-12-21 22:30:30|19603.89|19483.89|19604.19|19484.19|19604.59|19484.59|19603.89|19483.89|10
1640125840000|2021-12-21 22:30:40|19604.66|19484.66|19604.89|19484.89|19604.89|19484.89|19604.05|19484.05|8
1640125850000|2021-12-21 22:30:50|19604.19|19484.19|19604.31|19484.31|19604.31|19484.31|19604.06|19484.06|7
1640125860000|2021-12-21 22:31:00|19604.54|19484.54|19604.35|19484.35|19604.6|19484.6|19604.04|19484.04|8
1640125870000|2021-12-21 22:31:10|19604.42|19484.42|19605.9|19485.9|19605.95|19485.95|19604.33|19484.33|10
1640125880000|2021-12-21 22:31:20|19606.23|19486.23|19605.57|19485.57|19606.43|19486.43|19605.57|19485.57|7
1640125890000|2021-12-21 22:31:30|19605.92|19485.92|19606.57|19486.57|19606.99|19486.99|19605.73|19485.73|10
1640125900000|2021-12-21 22:31:40|19606.53|19486.53|19606.72|19486.72|19606.72|19486.72|19606.15|19486.15|9
1640125910000|2021-12-21 22:31:50|19606.92|19486.92|19606.99|19486.99|19607.51|19487.51|19606.92|19486.92|10
1640125920000|2021-12-21 22:32:00|19607.2|19487.2|19607.38|19487.38|19608.18|19488.18|19607.17|19487.17|10
1640125930000|2021-12-21 22:32:10|19607.23|19487.23|19607.37|19487.37|19607.47|19487.47|19606.87|19486.87|9
1640125940000|2021-12-21 22:32:20|19607.29|19487.29|19607.08|19487.08|19607.84|19487.84|19606.6|19486.6|10
1640125950000|2021-12-21 22:32:30|19606.86|19486.86|19608.96|19488.96|19609.67|19489.67|19606.86|19486.86|9
1640125960000|2021-12-21 22:32:40|19608.91|19488.91|19609.19|19489.19|19609.5|19489.5|19608.88|19488.88|10
1640125970000|2021-12-21 22:32:50|19609.16|19489.16|19608.11|19488.11|19609.16|19489.16|19608.07|19488.07|9
1640125980000|2021-12-21 22:33:00|19608.13|19488.13|19608.35|19488.35|19608.63|19488.63|19608|19488|9
1640125990000|2021-12-21 22:33:10|19608.51|19488.51|19605.73|19485.73|19609.17|19489.17|19605.12|19485.12|10
1640126000000|2021-12-21 22:33:20|19606.49|19486.49|19609.31|19489.31|19609.31|19489.31|19606.49|19486.49|10
1640126010000|2021-12-21 22:33:30|19610.24|19490.24|19611.21|19491.21|19611.21|19491.21|19610.24|19490.24|10
1640126020000|2021-12-21 22:33:40|19611.79|19491.79|19613.97|19493.97|19613.97|19493.97|19611.75|19491.75|9
1640126030000|2021-12-21 22:33:50|19614.01|19494.01|19614.6|19494.6|19614.6|19494.6|19613.59|19493.59|9
1640126040000|2021-12-21 22:34:00|19614.31|19494.31|19614.12|19494.12|19614.31|19494.31|19613.57|19493.57|10
1640126050000|2021-12-21 22:34:10|19614.2|19494.2|19616.76|19496.76|19616.76|19496.76|19614.12|19494.12|10
1640126060000|2021-12-21 22:34:20|19617.14|19497.14|19619.27|19499.27|19619.82|19499.82|19617.14|19497.14|9
1640126070000|2021-12-21 22:34:30|19619.25|19499.25|19619.18|19499.18|19620.02|19500.02|19619.14|19499.14|10
1640126080000|2021-12-21 22:34:40|19619.1|19499.1|19620.3|19500.3|19620.58|19500.58|19619.1|19499.1|10
1640126090000|2021-12-21 22:34:50|19620.23|19500.23|19617.45|19497.45|19620.23|19500.23|19617.14|19497.14|10
1640126100000|2021-12-21 22:35:00|19618.03|19498.03|19617.06|19497.06|19618.17|19498.17|19617.06|19497.06|10
1640126110000|2021-12-21 22:35:10|19617.46|19497.46|19616.76|19496.76|19617.86|19497.86|19616.6|19496.6|10
1640126120000|2021-12-21 22:35:20|19616.56|19496.56|19616.16|19496.16|19616.56|19496.56|19615.82|19495.82|9
1640126130000|2021-12-21 22:35:30|19616.15|19496.15|19616.54|19496.54|19616.79|19496.79|19616.15|19496.15|9
1640126140000|2021-12-21 22:35:40|19616.29|19496.29|19616.73|19496.73|19616.73|19496.73|19615.93|19495.93|10
1640126150000|2021-12-21 22:35:50|19617.16|19497.16|19616.7|19496.7|19617.4|19497.4|19616.11|19496.11|9
1640126160000|2021-12-21 22:36:00|19617.09|19497.09|19617.89|19497.89|19618.02|19498.02|19616.63|19496.63|9
1640126170000|2021-12-21 22:36:10|19618.07|19498.07|19617.22|19497.22|19618.07|19498.07|19616.97|19496.97|7
1640126180000|2021-12-21 22:36:20|19617.43|19497.43|19616.52|19496.52|19617.43|19497.43|19616.16|19496.16|9
1640126190000|2021-12-21 22:36:30|19616.37|19496.37|19617.24|19497.24|19617.24|19497.24|19616.37|19496.37|9
1640126200000|2021-12-21 22:36:40|19616.82|19496.82|19618.04|19498.04|19618.48|19498.48|19616.49|19496.49|8
1640126210000|2021-12-21 22:36:50|19618.53|19498.53|19618.78|19498.78|19618.78|19498.78|19617.94|19497.94|10
1640126220000|2021-12-21 22:37:00|19618.54|19498.54|19618.63|19498.63|19619.48|19499.48|19618.54|19498.54|8
1640126230000|2021-12-21 22:37:10|19618.74|19498.74|19619.57|19499.57|19620.09|19500.09|19618.66|19498.66|9
1640126240000|2021-12-21 22:37:20|19619.8|19499.8|19619.25|19499.25|19620.03|19500.03|19619.24|19499.24|10
1640126250000|2021-12-21 22:37:30|19619.91|19499.91|19621.06|19501.06|19621.29|19501.29|19619.91|19499.91|9
1640126260000|2021-12-21 22:37:40|19620.99|19500.99|19619.92|19499.92|19620.99|19500.99|19619.87|19499.87|10
1640126270000|2021-12-21 22:37:50|19619.71|19499.71|19619.44|19499.44|19619.82|19499.82|19619.01|19499.01|10
1640126280000|2021-12-21 22:38:00|19619.26|19499.26|19619.72|19499.72|19619.84|19499.84|19619.04|19499.04|10
1640126290000|2021-12-21 22:38:10|19619.9|19499.9|19621.3|19501.3|19621.3|19501.3|19619.9|19499.9|9
1640126300000|2021-12-21 22:38:20|19621.86|19501.86|19622.79|19502.79|19622.79|19502.79|19621.16|19501.16|9
1640126310000|2021-12-21 22:38:30|19623.69|19503.69|19623.42|19503.42|19623.69|19503.69|19623.36|19503.36|9
1640126320000|2021-12-21 22:38:40|19623.28|19503.28|19621.65|19501.65|19623.4|19503.4|19621.5|19501.5|10
1640126330000|2021-12-21 22:38:50|19621.8|19501.8|19621.94|19501.94|19622.11|19502.11|19621.38|19501.38|9
1640126340000|2021-12-21 22:39:00|19622.08|19502.08|19622.4|19502.4|19622.4|19502.4|19621.95|19501.95|7
1640126350000|2021-12-21 22:39:10|19622.29|19502.29|19621.9|19501.9|19622.35|19502.35|19621.87|19501.87|6
1640126360000|2021-12-21 22:39:20|19621.95|19501.95|19621.11|19501.11|19621.95|19501.95|19620.94|19500.94|9
1640126370000|2021-12-21 22:39:30|19621.2|19501.2|19621.03|19501.03|19621.35|19501.35|19620.9|19500.9|10
1640126380000|2021-12-21 22:39:40|19620.85|19500.85|19622.51|19502.51|19622.51|19502.51|19620.85|19500.85|9
1640126390000|2021-12-21 22:39:50|19622.55|19502.55|19623.05|19503.05|19623.05|19503.05|19622.55|19502.55|9
1640126400000|2021-12-21 22:40:00|19622.89|19502.89|19622.16|19502.16|19622.89|19502.89|19622.16|19502.16|9
1640126410000|2021-12-21 22:40:10|19622.09|19502.09|19621.43|19501.43|19622.09|19502.09|19621.43|19501.43|9
1640126420000|2021-12-21 22:40:20|19622.66|19502.66|19623|19503|19623.69|19503.69|19622.66|19502.66|10
1640126430000|2021-12-21 22:40:30|19623.11|19503.11|19622.7|19502.7|19623.11|19503.11|19622.57|19502.57|8
1640126440000|2021-12-21 22:40:40|19623.23|19503.23|19622.1|19502.1|19623.23|19503.23|19621.85|19501.85|10
1640126450000|2021-12-21 22:40:50|19622.6|19502.6|19622.33|19502.33|19622.6|19502.6|19622.03|19502.03|10
1640126460000|2021-12-21 22:41:00|19622.41|19502.41|19620.16|19500.16|19622.69|19502.69|19620.16|19500.16|9
1640126470000|2021-12-21 22:41:10|19620.15|19500.15|19620.15|19500.15|19620.23|19500.23|19619.76|19499.76|10
1640126480000|2021-12-21 22:41:20|19620.62|19500.62|19621.05|19501.05|19621.05|19501.05|19620.1|19500.1|9
1640126490000|2021-12-21 22:41:30|19621.11|19501.11|19621.61|19501.61|19621.95|19501.95|19621.11|19501.11|9
1640126500000|2021-12-21 22:41:40|19621.63|19501.63|19621.79|19501.79|19623.3|19503.3|19621.63|19501.63|7
1640126510000|2021-12-21 22:41:50|19621.55|19501.55|19623.13|19503.13|19623.13|19503.13|19620.77|19500.77|9
1640126520000|2021-12-21 22:42:00|19623.11|19503.11|19622.68|19502.68|19623.4|19503.4|19622.68|19502.68|9
1640126530000|2021-12-21 22:42:10|19621.88|19501.88|19621.77|19501.77|19622.2|19502.2|19621.33|19501.33|10
1640126540000|2021-12-21 22:42:20|19621.82|19501.82|19622.29|19502.29|19622.29|19502.29|19621.81|19501.81|10
1640126550000|2021-12-21 22:42:30|19622.38|19502.38|19622.16|19502.16|19622.56|19502.56|19622.12|19502.12|8
1640126560000|2021-12-21 22:42:40|19621.98|19501.98|19621.71|19501.71|19622.43|19502.43|19621.71|19501.71|7
1640126570000|2021-12-21 22:42:50|19621.66|19501.66|19622.67|19502.67|19622.67|19502.67|19621.51|19501.51|9
1640126580000|2021-12-21 22:43:00|19622.83|19502.83|19622.71|19502.71|19623.4|19503.4|19622.71|19502.71|10
1640126590000|2021-12-21 22:43:10|19622.7|19502.7|19623.09|19503.09|19623.45|19503.45|19621.93|19501.93|10
1640126600000|2021-12-21 22:43:20|19623.44|19503.44|19625.69|19505.69|19625.7|19505.7|19623.44|19503.44|9
1640126610000|2021-12-21 22:43:30|19626.02|19506.02|19624.93|19504.93|19626.02|19506.02|19624.36|19504.36|9
1640126620000|2021-12-21 22:43:40|19624.77|19504.77|19625.63|19505.63|19626.31|19506.31|19624.77|19504.77|10
1640126630000|2021-12-21 22:43:50|19625.53|19505.53|19627.22|19507.22|19627.24|19507.24|19625.53|19505.53|10
1640126640000|2021-12-21 22:44:00|19627.78|19507.78|19629.79|19509.79|19629.79|19509.79|19627.78|19507.78|8
1640126650000|2021-12-21 22:44:10|19630.11|19510.11|19630.86|19510.86|19631.22|19511.22|19630.11|19510.11|10
1640126660000|2021-12-21 22:44:20|19631.16|19511.16|19632.11|19512.11|19632.11|19512.11|19630.67|19510.67|10
1640126670000|2021-12-21 22:44:30|19632.01|19512.01|19632.68|19512.68|19632.87|19512.87|19631.54|19511.54|10
1640126680000|2021-12-21 22:44:40|19632.59|19512.59|19632.76|19512.76|19632.89|19512.89|19631.65|19511.65|10
1640126690000|2021-12-21 22:44:50|19632.52|19512.52|19630.29|19510.29|19632.52|19512.52|19630.05|19510.05|10
1640126700000|2021-12-21 22:45:00|19630.27|19510.27|19627.04|19507.04|19630.32|19510.32|19627.04|19507.04|10
1640126710000|2021-12-21 22:45:10|19627.01|19507.01|19622.92|19502.92|19627.01|19507.01|19622.92|19502.92|10
1640126720000|2021-12-21 22:45:20|19621.63|19501.63|19619.81|19499.81|19621.77|19501.77|19619.37|19499.37|9
1640126730000|2021-12-21 22:45:30|19619.65|19499.65|19619.15|19499.15|19619.65|19499.65|19618.69|19498.69|10
1640126740000|2021-12-21 22:45:40|19618.97|19498.97|19620.16|19500.16|19620.29|19500.29|19618.97|19498.97|8
1640126750000|2021-12-21 22:45:50|19620.31|19500.31|19621.13|19501.13|19621.26|19501.26|19620.22|19500.22|9
1640126760000|2021-12-21 22:46:00|19620.84|19500.84|19622.36|19502.36|19622.64|19502.64|19620.84|19500.84|10
1640126770000|2021-12-21 22:46:10|19622.73|19502.73|19624.1|19504.1|19624.1|19504.1|19622.07|19502.07|10
1640126780000|2021-12-21 22:46:20|19624.33|19504.33|19626.25|19506.25|19627.09|19507.09|19624.04|19504.04|10
1640126790000|2021-12-21 22:46:30|19626.16|19506.16|19627.94|19507.94|19627.94|19507.94|19626.16|19506.16|9
1640126800000|2021-12-21 22:46:40|19628.73|19508.73|19629.13|19509.13|19629.49|19509.49|19628.63|19508.63|10
1640126810000|2021-12-21 22:46:50|19629.08|19509.08|19630.35|19510.35|19630.35|19510.35|19629.08|19509.08|9
1640126820000|2021-12-21 22:47:00|19630.24|19510.24|19629.81|19509.81|19630.42|19510.42|19629.81|19509.81|10
1640126830000|2021-12-21 22:47:10|19629.74|19509.74|19629.76|19509.76|19630.34|19510.34|19629.72|19509.72|10
1640126840000|2021-12-21 22:47:20|19629.01|19509.01|19629.53|19509.53|19629.91|19509.91|19628.99|19508.99|10
1640126850000|2021-12-21 22:47:30|19629.83|19509.83|19629.97|19509.97|19630.1|19510.1|19629.6|19509.6|10
1640126860000|2021-12-21 22:47:40|19630.04|19510.04|19629.8|19509.8|19630.59|19510.59|19629.8|19509.8|9
1640126870000|2021-12-21 22:47:50|19629.67|19509.67|19630.43|19510.43|19630.48|19510.48|19629.67|19509.67|8
1640126880000|2021-12-21 22:48:00|19630.58|19510.58|19631.17|19511.17|19631.45|19511.45|19630.58|19510.58|10
1640126890000|2021-12-21 22:48:10|19631.48|19511.48|19633.67|19513.67|19633.67|19513.67|19631.27|19511.27|10
1640126900000|2021-12-21 22:48:20|19635.66|19515.66|19640.23|19520.23|19640.23|19520.23|19635.66|19515.66|10
1640126910000|2021-12-21 22:48:30|19640.18|19520.18|19641.48|19521.48|19641.65|19521.65|19640.18|19520.18|10
1640126920000|2021-12-21 22:48:40|19641.58|19521.58|19642.96|19522.96|19642.96|19522.96|19641.58|19521.58|10
1640126930000|2021-12-21 22:48:50|19642.66|19522.66|19643.36|19523.36|19643.41|19523.41|19642.61|19522.61|8
1640126940000|2021-12-21 22:49:00|19643.44|19523.44|19642.91|19522.91|19643.5|19523.5|19642.23|19522.23|10
1640126950000|2021-12-21 22:49:10|19642.81|19522.81|19642.86|19522.86|19642.87|19522.87|19642.35|19522.35|9
1640126960000|2021-12-21 22:49:20|19642.82|19522.82|19643.06|19523.06|19643.08|19523.08|19642.37|19522.37|10
1640126970000|2021-12-21 22:49:30|19642.94|19522.94|19642.19|19522.19|19643.58|19523.58|19642.19|19522.19|10
1640126980000|2021-12-21 22:49:40|19642.75|19522.75|19641.95|19521.95|19643.16|19523.16|19641.95|19521.95|10
1640126990000|2021-12-21 22:49:50|19642.13|19522.13|19639.64|19519.64|19642.28|19522.28|19639.64|19519.64|9
1640127000000|2021-12-21 22:50:00|19639.65|19519.65|19639.47|19519.47|19639.65|19519.65|19639.13|19519.13|9
1640127010000|2021-12-21 22:50:10|19639.27|19519.27|19637.7|19517.7|19639.27|19519.27|19637.7|19517.7|9
1640127020000|2021-12-21 22:50:20|19637.26|19517.26|19635.97|19515.97|19637.26|19517.26|19635.97|19515.97|10
1640127030000|2021-12-21 22:50:30|19636.19|19516.19|19636.14|19516.14|19636.59|19516.59|19636.14|19516.14|10
1640127040000|2021-12-21 22:50:40|19636.13|19516.13|19636.55|19516.55|19636.81|19516.81|19636.07|19516.07|10
1640127050000|2021-12-21 22:50:50|19636.83|19516.83|19637.04|19517.04|19637.1|19517.1|19636.47|19516.47|10
1640127060000|2021-12-21 22:51:00|19637.1|19517.1|19637.38|19517.38|19637.38|19517.38|19635.93|19515.93|10
1640127070000|2021-12-21 22:51:10|19637.51|19517.51|19638.22|19518.22|19638.47|19518.47|19637.08|19517.08|10
1640127080000|2021-12-21 22:51:20|19638.17|19518.17|19637.1|19517.1|19638.17|19518.17|19636.94|19516.94|10
1640127090000|2021-12-21 22:51:30|19637.08|19517.08|19638.09|19518.09|19638.09|19518.09|19637.08|19517.08|10
1640127100000|2021-12-21 22:51:40|19638.19|19518.19|19638.11|19518.11|19638.58|19518.58|19637.93|19517.93|10
1640127110000|2021-12-21 22:51:50|19637.93|19517.93|19637.77|19517.77|19638.22|19518.22|19637.71|19517.71|10
1640127120000|2021-12-21 22:52:00|19637.73|19517.73|19638.9|19518.9|19639.01|19519.01|19637.65|19517.65|10
1640127130000|2021-12-21 22:52:10|19638.98|19518.98|19636.33|19516.33|19639.11|19519.11|19636.33|19516.33|10
1640127140000|2021-12-21 22:52:20|19636.27|19516.27|19634.79|19514.79|19636.27|19516.27|19634.78|19514.78|9
1640127150000|2021-12-21 22:52:30|19634.44|19514.44|19632.57|19512.57|19634.48|19514.48|19632.57|19512.57|9
1640127160000|2021-12-21 22:52:40|19632.41|19512.41|19631.3|19511.3|19632.41|19512.41|19631.15|19511.15|9
1640127170000|2021-12-21 22:52:50|19631.17|19511.17|19628.36|19508.36|19631.17|19511.17|19628.36|19508.36|10
1640127180000|2021-12-21 22:53:00|19628.08|19508.08|19627.53|19507.53|19628.2|19508.2|19627.3|19507.3|10
1640127190000|2021-12-21 22:53:10|19627.69|19507.69|19626.91|19506.91|19627.69|19507.69|19626.02|19506.02|10
1640127200000|2021-12-21 22:53:20|19626.83|19506.83|19627.7|19507.7|19628.72|19508.72|19626.83|19506.83|10
1640127210000|2021-12-21 22:53:30|19628.01|19508.01|19631.89|19511.89|19632.04|19512.04|19628.01|19508.01|10
1640127220000|2021-12-21 22:53:40|19631.83|19511.83|19632.92|19512.92|19633.23|19513.23|19631.83|19511.83|10
1640127230000|2021-12-21 22:53:50|19632.72|19512.72|19637.14|19517.14|19637.15|19517.15|19632.72|19512.72|10
1640127240000|2021-12-21 22:54:00|19637.87|19517.87|19643.8|19523.8|19643.8|19523.8|19637.87|19517.87|10
1640127250000|2021-12-21 22:54:10|19649.22|19529.22|19659.62|19539.62|19659.62|19539.62|19649.22|19529.22|10
1640127260000|2021-12-21 22:54:20|19659.63|19539.63|19658.84|19538.84|19660.83|19540.83|19658.76|19538.76|10
1640127270000|2021-12-21 22:54:30|19658.54|19538.54|19657.4|19537.4|19658.54|19538.54|19656.59|19536.59|10
1640127280000|2021-12-21 22:54:40|19657.56|19537.56|19658.12|19538.12|19658.89|19538.89|19657.56|19537.56|10
1640127290000|2021-12-21 22:54:50|19658.14|19538.14|19658.47|19538.47|19658.67|19538.67|19657.9|19537.9|10
1640127300000|2021-12-21 22:55:00|19658.61|19538.61|19656.35|19536.35|19658.61|19538.61|19656.23|19536.23|10
1640127310000|2021-12-21 22:55:10|19656.08|19536.08|19656.66|19536.66|19656.66|19536.66|19656|19536|10
1640127320000|2021-12-21 22:55:20|19657.24|19537.24|19657.57|19537.57|19657.57|19537.57|19656.61|19536.61|10
1640127330000|2021-12-21 22:55:30|19657.65|19537.65|19656.41|19536.41|19657.65|19537.65|19656.08|19536.08|10
1640127340000|2021-12-21 22:55:40|19656.28|19536.28|19656.53|19536.53|19656.88|19536.88|19656.05|19536.05|10
1640127350000|2021-12-21 22:55:50|19656.21|19536.21|19654.9|19534.9|19656.21|19536.21|19654.9|19534.9|10
1640127360000|2021-12-21 22:56:00|19655.38|19535.38|19655.91|19535.91|19655.97|19535.97|19655.3|19535.3|10
1640127370000|2021-12-21 22:56:10|19656.53|19536.53|19657.35|19537.35|19657.35|19537.35|19655.27|19535.27|10
1640127380000|2021-12-21 22:56:20|19656.62|19536.62|19656.88|19536.88|19657.2|19537.2|19656.55|19536.55|10
1640127390000|2021-12-21 22:56:30|19656.75|19536.75|19656.54|19536.54|19657.16|19537.16|19656.44|19536.44|10
1640127400000|2021-12-21 22:56:40|19656.77|19536.77|19659.57|19539.57|19659.57|19539.57|19656.39|19536.39|10
1640127410000|2021-12-21 22:56:50|19660.67|19540.67|19658.62|19538.62|19660.67|19540.67|19658.62|19538.62|10
1640127420000|2021-12-21 22:57:00|19659.63|19539.63|19661.51|19541.51|19661.51|19541.51|19659.25|19539.25|10
1640127430000|2021-12-21 22:57:10|19660.8|19540.8|19660.56|19540.56|19662.77|19542.77|19660.56|19540.56|10
1640127440000|2021-12-21 22:57:20|19660.97|19540.97|19667.34|19547.34|19667.46|19547.46|19660.97|19540.97|10
1640127450000|2021-12-21 22:57:30|19666.85|19546.85|19659.55|19539.55|19667.35|19547.35|19659.55|19539.55|10
1640127460000|2021-12-21 22:57:40|19668.38|19548.38|19671.45|19551.45|19671.83|19551.83|19668.38|19548.38|10
1640127470000|2021-12-21 22:57:50|19670.89|19550.89|19672.7|19552.7|19672.7|19552.7|19670.69|19550.69|10
1640127480000|2021-12-21 22:58:00|19672.19|19552.19|19672.37|19552.37|19673.17|19553.17|19671.44|19551.44|8
1640127490000|2021-12-21 22:58:10|19672.42|19552.42|19672.99|19552.99|19673.36|19553.36|19672.42|19552.42|10
1640127500000|2021-12-21 22:58:20|19672.87|19552.87|19674.35|19554.35|19674.46|19554.46|19672.87|19552.87|10
1640127510000|2021-12-21 22:58:30|19674.37|19554.37|19675.22|19555.22|19675.22|19555.22|19674.37|19554.37|9
1640127520000|2021-12-21 22:58:40|19675.56|19555.56|19677.14|19557.14|19677.14|19557.14|19675.39|19555.39|9
1640127530000|2021-12-21 22:58:50|19677.45|19557.45|19678.1|19558.1|19678.13|19558.13|19677.26|19557.26|9
1640127540000|2021-12-21 22:59:00|19677.56|19557.56|19679.28|19559.28|19679.29|19559.29|19677.32|19557.32|9
1640127550000|2021-12-21 22:59:10|19679.07|19559.07|19678.42|19558.42|19679.07|19559.07|19678.14|19558.14|10
1640127560000|2021-12-21 22:59:20|19678.99|19558.99|19679.27|19559.27|19679.44|19559.44|19678.47|19558.47|8
1640127570000|2021-12-21 22:59:30|19678.99|19558.99|19683.3|19563.3|19683.55|19563.55|19678.99|19558.99|10
1640127580000|2021-12-21 22:59:40|19683.45|19563.45|19684.39|19564.39|19684.39|19564.39|19683.28|19563.28|10
1640127590000|2021-12-21 22:59:50|19684.46|19564.46|19688.02|19568.02|19688.02|19568.02|19684.46|19564.46|10
1640127600000|2021-12-21 23:00:00|19688.29|19568.29|19690.89|19570.89|19690.89|19570.89|19688.06|19568.06|10
1640127610000|2021-12-21 23:00:10|19689.55|19569.55|19686.85|19566.85|19690.82|19570.82|19686.85|19566.85|10
1640127620000|2021-12-21 23:00:20|19686.41|19566.41|19680.06|19560.06|19686.41|19566.41|19680.06|19560.06|10
1640127630000|2021-12-21 23:00:30|19679.6|19559.6|19678.02|19558.02|19679.6|19559.6|19676.25|19556.25|10
1640127640000|2021-12-21 23:00:40|19677.38|19557.38|19676.38|19556.38|19677.38|19557.38|19676.13|19556.13|10
1640127650000|2021-12-21 23:00:50|19677.09|19557.09|19681.2|19561.2|19681.27|19561.27|19677.09|19557.09|10
1640127660000|2021-12-21 23:01:00|19681.12|19561.12|19682.07|19562.07|19682.07|19562.07|19681.08|19561.08|10
1640127670000|2021-12-21 23:01:10|19681.83|19561.83|19682.83|19562.83|19682.83|19562.83|19681.54|19561.54|10
1640127680000|2021-12-21 23:01:20|19682.61|19562.61|19684.02|19564.02|19684.73|19564.73|19682.61|19562.61|9
1640127690000|2021-12-21 23:01:30|19684.27|19564.27|19682.79|19562.79|19684.27|19564.27|19682.79|19562.79|10
1640127700000|2021-12-21 23:01:40|19682.13|19562.13|19682.33|19562.33|19683|19563|19682.13|19562.13|10
1640127710000|2021-12-21 23:01:50|19683.01|19563.01|19682.34|19562.34|19683.01|19563.01|19682.3|19562.3|10
1640127720000|2021-12-21 23:02:00|19682.36|19562.36|19683.22|19563.22|19683.87|19563.87|19682.33|19562.33|10
1640127730000|2021-12-21 23:02:10|19681.93|19561.93|19678.94|19558.94|19681.93|19561.93|19678.94|19558.94|10
1640127740000|2021-12-21 23:02:20|19678.9|19558.9|19681.95|19561.95|19682.29|19562.29|19677.92|19557.92|10
1640127750000|2021-12-21 23:02:30|19681.6|19561.6|19680.93|19560.93|19681.6|19561.6|19680.34|19560.34|10
1640127760000|2021-12-21 23:02:40|19680.52|19560.52|19678.44|19558.44|19680.52|19560.52|19678.44|19558.44|10
1640127770000|2021-12-21 23:02:50|19678.37|19558.37|19678.06|19558.06|19679.02|19559.02|19677.67|19557.67|10
1640127780000|2021-12-21 23:03:00|19678.48|19558.48|19677.79|19557.79|19678.48|19558.48|19677.72|19557.72|10
1640127790000|2021-12-21 23:03:10|19677.57|19557.57|19673.65|19553.65|19677.57|19557.57|19673.65|19553.65|10
1640127800000|2021-12-21 23:03:20|19672.37|19552.37|19669.43|19549.43|19672.37|19552.37|19669.43|19549.43|10
1640127810000|2021-12-21 23:03:30|19669.39|19549.39|19665.7|19545.7|19669.39|19549.39|19665.28|19545.28|10
1640127820000|2021-12-21 23:03:40|19665.8|19545.8|19663.87|19543.87|19665.8|19545.8|19663.87|19543.87|10
1640127830000|2021-12-21 23:03:50|19664.53|19544.53|19663.72|19543.72|19664.53|19544.53|19663.17|19543.17|10
1640127840000|2021-12-21 23:04:00|19664.46|19544.46|19665.6|19545.6|19666.38|19546.38|19664.45|19544.45|10
1640127850000|2021-12-21 23:04:10|19665.95|19545.95|19665.55|19545.55|19666.33|19546.33|19665.55|19545.55|10
1640127860000|2021-12-21 23:04:20|19664.59|19544.59|19662.15|19542.15|19664.59|19544.59|19662.15|19542.15|10
1640127870000|2021-12-21 23:04:30|19662.16|19542.16|19661.05|19541.05|19662.24|19542.24|19661.02|19541.02|10
1640127880000|2021-12-21 23:04:40|19661.02|19541.02|19662.6|19542.6|19662.65|19542.65|19661.02|19541.02|9
1640127890000|2021-12-21 23:04:50|19662.01|19542.01|19661.72|19541.72|19662.36|19542.36|19661.05|19541.05|10
1640127900000|2021-12-21 23:05:00|19662.93|19542.93|19663.81|19543.81|19663.81|19543.81|19662.78|19542.78|10
1640127910000|2021-12-21 23:05:10|19663.71|19543.71|19659.95|19539.95|19663.71|19543.71|19659.95|19539.95|10
1640127920000|2021-12-21 23:05:20|19659.19|19539.19|19652.88|19532.88|19659.19|19539.19|19652.88|19532.88|10
1640127930000|2021-12-21 23:05:30|19652.77|19532.77|19650.85|19530.85|19653.07|19533.07|19650.85|19530.85|10
1640127940000|2021-12-21 23:05:40|19650.56|19530.56|19650.76|19530.76|19651.84|19531.84|19650.5|19530.5|10
1640127950000|2021-12-21 23:05:50|19651.12|19531.12|19650.65|19530.65|19652.59|19532.59|19650.65|19530.65|10
1640127960000|2021-12-21 23:06:00|19650.42|19530.42|19647.77|19527.77|19650.42|19530.42|19647.77|19527.77|10
1640127970000|2021-12-21 23:06:10|19647.73|19527.73|19645.03|19525.03|19647.73|19527.73|19645.03|19525.03|9
1640127980000|2021-12-21 23:06:20|19645.35|19525.35|19646.28|19526.28|19646.55|19526.55|19645.16|19525.16|10
1640127990000|2021-12-21 23:06:30|19646|19526|19645.01|19525.01|19646.45|19526.45|19644.69|19524.69|10
1640128000000|2021-12-21 23:06:40|19645.06|19525.06|19645.61|19525.61|19645.75|19525.75|19645.06|19525.06|9
1640128010000|2021-12-21 23:06:50|19645.36|19525.36|19645.87|19525.87|19646.87|19526.87|19645.36|19525.36|10
1640128020000|2021-12-21 23:07:00|19646.27|19526.27|19647.35|19527.35|19647.35|19527.35|19646.27|19526.27|8
1640128030000|2021-12-21 23:07:10|19647.94|19527.94|19650.17|19530.17|19650.17|19530.17|19647.7|19527.7|10
1640128040000|2021-12-21 23:07:20|19650.33|19530.33|19648.58|19528.58|19650.61|19530.61|19648.58|19528.58|9
1640128050000|2021-12-21 23:07:30|19648.08|19528.08|19645.1|19525.1|19648.08|19528.08|19645.1|19525.1|10
1640128060000|2021-12-21 23:07:40|19645.01|19525.01|19644.65|19524.65|19645.08|19525.08|19644.59|19524.59|8
1640128070000|2021-12-21 23:07:50|19644.89|19524.89|19642.02|19522.02|19645.08|19525.08|19642.02|19522.02|10
1640128080000|2021-12-21 23:08:00|19641.39|19521.39|19642.83|19522.83|19642.91|19522.91|19641.39|19521.39|10
1640128090000|2021-12-21 23:08:10|19643.14|19523.14|19645.74|19525.74|19645.84|19525.84|19643.14|19523.14|10
1640128100000|2021-12-21 23:08:20|19645.5|19525.5|19644.82|19524.82|19646.44|19526.44|19644.36|19524.36|10
1640128110000|2021-12-21 23:08:30|19644.32|19524.32|19645.4|19525.4|19645.4|19525.4|19642.85|19522.85|10
1640128120000|2021-12-21 23:08:40|19645.23|19525.23|19646.02|19526.02|19647.76|19527.76|19645.23|19525.23|9
1640128130000|2021-12-21 23:08:50|19645.7|19525.7|19644.72|19524.72|19645.97|19525.97|19644.72|19524.72|10
1640128140000|2021-12-21 23:09:00|19645.12|19525.12|19641.01|19521.01|19645.12|19525.12|19641.01|19521.01|10
1640128150000|2021-12-21 23:09:10|19640.86|19520.86|19637.9|19517.9|19640.86|19520.86|19637.9|19517.9|10
1640128160000|2021-12-21 23:09:20|19637.62|19517.62|19637.21|19517.21|19638.29|19518.29|19636.77|19516.77|10
1640128170000|2021-12-21 23:09:30|19637.22|19517.22|19639.42|19519.42|19639.42|19519.42|19637.22|19517.22|9
1640128180000|2021-12-21 23:09:40|19640.34|19520.34|19641.35|19521.35|19641.67|19521.67|19640.34|19520.34|10
1640128190000|2021-12-21 23:09:50|19641.33|19521.33|19642.76|19522.76|19642.76|19522.76|19640.94|19520.94|10
1640128200000|2021-12-21 23:10:00|19643.85|19523.85|19644.37|19524.37|19645.74|19525.74|19643.74|19523.74|10
1640128210000|2021-12-21 23:10:10|19643.81|19523.81|19643.44|19523.44|19644.06|19524.06|19642.96|19522.96|10
1640128220000|2021-12-21 23:10:20|19643.72|19523.72|19643.64|19523.64|19643.92|19523.92|19643.12|19523.12|10
1640128230000|2021-12-21 23:10:30|19642.8|19522.8|19642.13|19522.13|19642.88|19522.88|19642.13|19522.13|10
1640128240000|2021-12-21 23:10:40|19642.16|19522.16|19636.24|19516.24|19642.16|19522.16|19636.24|19516.24|10
1640128250000|2021-12-21 23:10:50|19636.06|19516.06|19635.73|19515.73|19636.06|19516.06|19635.29|19515.29|10
1640128260000|2021-12-21 23:11:00|19636.14|19516.14|19636.97|19516.97|19636.97|19516.97|19635.93|19515.93|10
1640128270000|2021-12-21 23:11:10|19636.73|19516.73|19634.89|19514.89|19636.73|19516.73|19634.72|19514.72|9
1640128280000|2021-12-21 23:11:20|19633.46|19513.46|19628.03|19508.03|19633.54|19513.54|19628.03|19508.03|10
1640128290000|2021-12-21 23:11:30|19626.76|19506.76|19625.61|19505.61|19626.76|19506.76|19625.45|19505.45|10
1640128300000|2021-12-21 23:11:40|19624.24|19504.24|19621.76|19501.76|19624.39|19504.39|19621.76|19501.76|10
1640128310000|2021-12-21 23:11:50|19622.06|19502.06|19621.78|19501.78|19622.3|19502.3|19621.46|19501.46|10
1640128320000|2021-12-21 23:12:00|19621.96|19501.96|19623.09|19503.09|19623.54|19503.54|19621.96|19501.96|10
1640128330000|2021-12-21 23:12:10|19622.89|19502.89|19622.12|19502.12|19623.16|19503.16|19622.12|19502.12|10
1640128340000|2021-12-21 23:12:20|19620.56|19500.56|19620.76|19500.76|19621.37|19501.37|19620.56|19500.56|8
1640128350000|2021-12-21 23:12:30|19620.71|19500.71|19616.22|19496.22|19620.71|19500.71|19616.22|19496.22|10
1640128360000|2021-12-21 23:12:40|19616.13|19496.13|19611.4|19491.4|19616.13|19496.13|19611.01|19491.01|10
1640128370000|2021-12-21 23:12:50|19610.64|19490.64|19609.03|19489.03|19610.67|19490.67|19608.64|19488.64|10
1640128380000|2021-12-21 23:13:00|19609.17|19489.17|19612.21|19492.21|19612.21|19492.21|19608.94|19488.94|10
1640128390000|2021-12-21 23:13:10|19612.22|19492.22|19612.25|19492.25|19612.93|19492.93|19611.57|19491.57|10
1640128400000|2021-12-21 23:13:20|19611.72|19491.72|19611.91|19491.91|19612.39|19492.39|19611.72|19491.72|9
1640128410000|2021-12-21 23:13:30|19612.16|19492.16|19610.1|19490.1|19612.16|19492.16|19610.03|19490.03|10
1640128420000|2021-12-21 23:13:40|19609.62|19489.62|19607.58|19487.58|19609.66|19489.66|19607.58|19487.58|10
1640128430000|2021-12-21 23:13:50|19607.11|19487.11|19608.41|19488.41|19608.41|19488.41|19606.97|19486.97|9
1640128440000|2021-12-21 23:14:00|19608.66|19488.66|19610.09|19490.09|19610.37|19490.37|19608.65|19488.65|10
1640128450000|2021-12-21 23:14:10|19610.39|19490.39|19610.33|19490.33|19610.94|19490.94|19610.31|19490.31|9
1640128460000|2021-12-21 23:14:20|19610.54|19490.54|19611.06|19491.06|19611.2|19491.2|19610.48|19490.48|10
1640128470000|2021-12-21 23:14:30|19611.24|19491.24|19611.98|19491.98|19612.42|19492.42|19611.21|19491.21|10
1640128480000|2021-12-21 23:14:40|19612.31|19492.31|19612.11|19492.11|19612.34|19492.34|19611.6|19491.6|10
1640128490000|2021-12-21 23:14:50|19612.05|19492.05|19613.38|19493.38|19613.38|19493.38|19611.7|19491.7|9
1640128500000|2021-12-21 23:15:00|19613.39|19493.39|19611.63|19491.63|19613.39|19493.39|19611.21|19491.21|9
1640128510000|2021-12-21 23:15:10|19611.55|19491.55|19611.67|19491.67|19612.09|19492.09|19610.57|19490.57|10
1640128520000|2021-12-21 23:15:20|19611.12|19491.12|19612.1|19492.1|19612.1|19492.1|19610.87|19490.87|10
1640128530000|2021-12-21 23:15:30|19612.53|19492.53|19613.76|19493.76|19613.77|19493.77|19612.53|19492.53|10
1640128540000|2021-12-21 23:15:40|19613.6|19493.6|19615.86|19495.86|19615.86|19495.86|19613.6|19493.6|10
1640128550000|2021-12-21 23:15:50|19615.64|19495.64|19615.83|19495.83|19615.89|19495.89|19615.64|19495.64|9
1640128560000|2021-12-21 23:16:00|19615.84|19495.84|19615.3|19495.3|19615.84|19495.84|19615.3|19495.3|9
1640128570000|2021-12-21 23:16:10|19615.29|19495.29|19615.51|19495.51|19615.62|19495.62|19615.17|19495.17|10
1640128580000|2021-12-21 23:16:20|19616.3|19496.3|19619.63|19499.63|19620.02|19500.02|19616.3|19496.3|9
1640128590000|2021-12-21 23:16:30|19619.76|19499.76|19619.21|19499.21|19620.21|19500.21|19619.21|19499.21|9
1640128600000|2021-12-21 23:16:40|19619.53|19499.53|19619.64|19499.64|19619.9|19499.9|19619.2|19499.2|10
1640128610000|2021-12-21 23:16:50|19619.24|19499.24|19615.02|19495.02|19619.34|19499.34|19615.02|19495.02|10
1640128620000|2021-12-21 23:17:00|19614.81|19494.81|19609.52|19489.52|19614.81|19494.81|19609.52|19489.52|10
1640128630000|2021-12-21 23:17:10|19609.25|19489.25|19603.88|19483.88|19609.25|19489.25|19603.88|19483.88|10
1640128640000|2021-12-21 23:17:20|19603.56|19483.56|19600.99|19480.99|19603.56|19483.56|19600.97|19480.97|10
1640128650000|2021-12-21 23:17:30|19599.85|19479.85|19600.02|19480.02|19600.47|19480.47|19598.92|19478.92|10
1640128660000|2021-12-21 23:17:40|19599.77|19479.77|19599.06|19479.06|19601.05|19481.05|19599.06|19479.06|10
1640128670000|2021-12-21 23:17:50|19598.98|19478.98|19597.54|19477.54|19598.98|19478.98|19597.54|19477.54|10
1640128680000|2021-12-21 23:18:00|19597.32|19477.32|19597.32|19477.32|19597.84|19477.84|19596.94|19476.94|10
1640128690000|2021-12-21 23:18:10|19597.62|19477.62|19596.61|19476.61|19597.62|19477.62|19596.35|19476.35|10
1640128700000|2021-12-21 23:18:20|19596.19|19476.19|19595.85|19475.85|19596.22|19476.22|19595.85|19475.85|10
1640128710000|2021-12-21 23:18:30|19595.5|19475.5|19594.01|19474.01|19595.79|19475.79|19594.01|19474.01|10
1640128720000|2021-12-21 23:18:40|19593.69|19473.69|19591.07|19471.07|19593.86|19473.86|19591.07|19471.07|10
1640128730000|2021-12-21 23:18:50|19591.37|19471.37|19590.53|19470.53|19591.37|19471.37|19590.36|19470.36|9
1640128740000|2021-12-21 23:19:00|19590.52|19470.52|19589.37|19469.37|19590.59|19470.59|19589.09|19469.09|10
1640128750000|2021-12-21 23:19:10|19589.2|19469.2|19587.62|19467.62|19589.2|19469.2|19587.62|19467.62|10
1640128760000|2021-12-21 23:19:20|19587.75|19467.75|19586.13|19466.13|19587.75|19467.75|19586.13|19466.13|9
1640128770000|2021-12-21 23:19:30|19586.41|19466.41|19587.75|19467.75|19587.8|19467.8|19586.41|19466.41|10
1640128780000|2021-12-21 23:19:40|19588.26|19468.26|19588.94|19468.94|19588.94|19468.94|19587.81|19467.81|10
1640128790000|2021-12-21 23:19:50|19588.73|19468.73|19589.43|19469.43|19589.62|19469.62|19588.36|19468.36|10
1640128800000|2021-12-21 23:20:00|19590.14|19470.14|19593.13|19473.13|19593.13|19473.13|19590.14|19470.14|9
1640128810000|2021-12-21 23:20:10|19593.65|19473.65|19598.47|19478.47|19598.47|19478.47|19593.65|19473.65|10
1640128820000|2021-12-21 23:20:20|19599.19|19479.19|19599.29|19479.29|19599.6|19479.6|19598.97|19478.97|10
1640128830000|2021-12-21 23:20:30|19599.09|19479.09|19602.06|19482.06|19602.06|19482.06|19598.79|19478.79|10
1640128840000|2021-12-21 23:20:40|19602.6|19482.6|19605.9|19485.9|19605.9|19485.9|19602.6|19482.6|10
1640128850000|2021-12-21 23:20:50|19605.95|19485.95|19607.23|19487.23|19607.49|19487.49|19605.95|19485.95|10
1640128860000|2021-12-21 23:21:00|19607.79|19487.79|19608.04|19488.04|19608.06|19488.06|19607.1|19487.1|9
1640128870000|2021-12-21 23:21:10|19608.11|19488.11|19607.88|19487.88|19608.69|19488.69|19607.27|19487.27|10
1640128880000|2021-12-21 23:21:20|19607.77|19487.77|19608|19488|19608.07|19488.07|19607.22|19487.22|9
1640128890000|2021-12-21 23:21:30|19608.32|19488.32|19607.01|19487.01|19608.59|19488.59|19607.01|19487.01|10
1640128900000|2021-12-21 23:21:40|19606.23|19486.23|19607.01|19487.01|19607.01|19487.01|19606.23|19486.23|9
1640128910000|2021-12-21 23:21:50|19606.45|19486.45|19607.65|19487.65|19607.65|19487.65|19606.32|19486.32|10
1640128920000|2021-12-21 23:22:00|19607.56|19487.56|19608.68|19488.68|19608.87|19488.87|19607.3|19487.3|10
1640128930000|2021-12-21 23:22:10|19608.63|19488.63|19609.35|19489.35|19609.36|19489.36|19608.27|19488.27|10
1640128940000|2021-12-21 23:22:20|19609.38|19489.38|19610.67|19490.67|19610.68|19490.68|19609.38|19489.38|10
1640128950000|2021-12-21 23:22:30|19610.01|19490.01|19611.08|19491.08|19611.56|19491.56|19610.01|19490.01|10
1640128960000|2021-12-21 23:22:40|19611.65|19491.65|19612.4|19492.4|19612.4|19492.4|19611.57|19491.57|10
1640128970000|2021-12-21 23:22:50|19612.47|19492.47|19613.9|19493.9|19613.9|19493.9|19612.47|19492.47|9
1640128980000|2021-12-21 23:23:00|19613.83|19493.83|19613.89|19493.89|19614.34|19494.34|19613.51|19493.51|10
1640128990000|2021-12-21 23:23:10|19613.96|19493.96|19614.65|19494.65|19614.67|19494.67|19613.96|19493.96|10
1640129000000|2021-12-21 23:23:20|19614.15|19494.15|19614.4|19494.4|19614.4|19494.4|19613.94|19493.94|10
1640129010000|2021-12-21 23:23:30|19614.03|19494.03|19614.85|19494.85|19615.49|19495.49|19614.03|19494.03|10
1640129020000|2021-12-21 23:23:40|19615.15|19495.15|19616.31|19496.31|19616.31|19496.31|19615.15|19495.15|10
1640129030000|2021-12-21 23:23:50|19616.23|19496.23|19617.93|19497.93|19618.26|19498.26|19616.23|19496.23|10
1640129040000|2021-12-21 23:24:00|19618.85|19498.85|19620.4|19500.4|19620.4|19500.4|19618.85|19498.85|10
1640129050000|2021-12-21 23:24:10|19620.26|19500.26|19620.84|19500.84|19621.12|19501.12|19619.56|19499.56|10
1640129060000|2021-12-21 23:24:20|19621.6|19501.6|19623.37|19503.37|19623.37|19503.37|19621.6|19501.6|10
1640129070000|2021-12-21 23:24:30|19623.81|19503.81|19624.19|19504.19|19624.72|19504.72|19623.64|19503.64|10
1640129080000|2021-12-21 23:24:40|19624.12|19504.12|19624.72|19504.72|19625.29|19505.29|19624.12|19504.12|10
1640129090000|2021-12-21 23:24:50|19624.61|19504.61|19626.25|19506.25|19626.25|19506.25|19623.74|19503.74|8
1640129100000|2021-12-21 23:25:00|19626.72|19506.72|19629.95|19509.95|19629.95|19509.95|19626.72|19506.72|10
1640129110000|2021-12-21 23:25:10|19630.07|19510.07|19629.66|19509.66|19630.4|19510.4|19629.66|19509.66|10
1640129120000|2021-12-21 23:25:20|19630.59|19510.59|19631.45|19511.45|19631.95|19511.95|19630.55|19510.55|9
1640129130000|2021-12-21 23:25:30|19631.43|19511.43|19631.07|19511.07|19632.08|19512.08|19630.73|19510.73|10
1640129140000|2021-12-21 23:25:40|19631.28|19511.28|19633.57|19513.57|19633.57|19513.57|19631.28|19511.28|10
1640129150000|2021-12-21 23:25:50|19633.98|19513.98|19634.54|19514.54|19635.28|19515.28|19633.98|19513.98|10
1640129160000|2021-12-21 23:26:00|19635.07|19515.07|19635.58|19515.58|19636.02|19516.02|19634.98|19514.98|10
1640129170000|2021-12-21 23:26:10|19635.22|19515.22|19634.67|19514.67|19635.31|19515.31|19634.44|19514.44|10
1640129180000|2021-12-21 23:26:20|19634.54|19514.54|19634.89|19514.89|19634.89|19514.89|19633.86|19513.86|9
1640129190000|2021-12-21 23:26:30|19635.74|19515.74|19637.3|19517.3|19637.3|19517.3|19635.69|19515.69|10
1640129200000|2021-12-21 23:26:40|19637.05|19517.05|19636.59|19516.59|19637.45|19517.45|19636.59|19516.59|9
1640129210000|2021-12-21 23:26:50|19636.41|19516.41|19635.37|19515.37|19636.41|19516.41|19635.23|19515.23|10
1640129220000|2021-12-21 23:27:00|19635.63|19515.63|19635.62|19515.62|19635.71|19515.71|19635.5|19515.5|10
1640129230000|2021-12-21 23:27:10|19635.85|19515.85|19640.5|19520.5|19640.5|19520.5|19635.85|19515.85|10
1640129240000|2021-12-21 23:27:20|19640.88|19520.88|19643.47|19523.47|19643.47|19523.47|19640.15|19520.15|10
1640129250000|2021-12-21 23:27:30|19643.6|19523.6|19647.54|19527.54|19647.54|19527.54|19643.6|19523.6|10
1640129260000|2021-12-21 23:27:40|19647.61|19527.61|19646.15|19526.15|19647.61|19527.61|19645.28|19525.28|10
1640129270000|2021-12-21 23:27:50|19646.27|19526.27|19647.61|19527.61|19647.61|19527.61|19646.09|19526.09|10
1640129280000|2021-12-21 23:28:00|19647.63|19527.63|19648.77|19528.77|19649.28|19529.28|19647.63|19527.63|10
1640129290000|2021-12-21 23:28:10|19649.63|19529.63|19650.36|19530.36|19650.36|19530.36|19649.2|19529.2|10
1640129300000|2021-12-21 23:28:20|19649.85|19529.85|19651.99|19531.99|19652.46|19532.46|19649.85|19529.85|10
1640129310000|2021-12-21 23:28:30|19651.32|19531.32|19651.83|19531.83|19652.5|19532.5|19651.32|19531.32|9
1640129320000|2021-12-21 23:28:40|19651.99|19531.99|19651.27|19531.27|19652.46|19532.46|19651.27|19531.27|10
1640129330000|2021-12-21 23:28:50|19651.52|19531.52|19652.38|19532.38|19652.38|19532.38|19651.5|19531.5|10
1640129340000|2021-12-21 23:29:00|19652.37|19532.37|19652.93|19532.93|19653.21|19533.21|19652.37|19532.37|9
1640129350000|2021-12-21 23:29:10|19653.4|19533.4|19654.95|19534.95|19655.05|19535.05|19653.4|19533.4|10
1640129360000|2021-12-21 23:29:20|19655.17|19535.17|19656.42|19536.42|19656.57|19536.57|19655.17|19535.17|10
1640129370000|2021-12-21 23:29:30|19656.31|19536.31|19656.86|19536.86|19657.39|19537.39|19656.02|19536.02|9
1640129380000|2021-12-21 23:29:40|19657.61|19537.61|19657.03|19537.03|19658.21|19538.21|19657.03|19537.03|10
1640129390000|2021-12-21 23:29:50|19656.99|19536.99|19657|19537|19657.39|19537.39|19656.86|19536.86|10
1640129400000|2021-12-21 23:30:00|19657.2|19537.2|19659.31|19539.31|19659.31|19539.31|19657.2|19537.2|10
1640129410000|2021-12-21 23:30:10|19659.26|19539.26|19657.96|19537.96|19659.57|19539.57|19657.84|19537.84|10
1640129420000|2021-12-21 23:30:20|19657.84|19537.84|19656.44|19536.44|19657.84|19537.84|19655.93|19535.93|10
1640129430000|2021-12-21 23:30:30|19656.57|19536.57|19658.54|19538.54|19658.54|19538.54|19656.57|19536.57|10
1640129440000|2021-12-21 23:30:40|19658.72|19538.72|19659.5|19539.5|19659.5|19539.5|19657.92|19537.92|10
1640129450000|2021-12-21 23:30:50|19659.22|19539.22|19658.73|19538.73|19659.97|19539.97|19658.73|19538.73|10
1640129460000|2021-12-21 23:31:00|19658.47|19538.47|19658.53|19538.53|19659.31|19539.31|19658.01|19538.01|10
1640129470000|2021-12-21 23:31:10|19659.11|19539.11|19661.13|19541.13|19661.13|19541.13|19659.04|19539.04|10
1640129480000|2021-12-21 23:31:20|19661.16|19541.16|19661.54|19541.54|19661.79|19541.79|19661.01|19541.01|10
1640129490000|2021-12-21 23:31:30|19661.56|19541.56|19660.97|19540.97|19661.99|19541.99|19660.97|19540.97|10
1640129500000|2021-12-21 23:31:40|19661.4|19541.4|19661.22|19541.22|19662|19542|19660.56|19540.56|10
1640129510000|2021-12-21 23:31:50|19661.37|19541.37|19661.57|19541.57|19661.63|19541.63|19660.64|19540.64|9
1640129520000|2021-12-21 23:32:00|19662.53|19542.53|19662.42|19542.42|19662.53|19542.53|19662.19|19542.19|9
1640129530000|2021-12-21 23:32:10|19662.14|19542.14|19663.03|19543.03|19663.03|19543.03|19662.14|19542.14|10
1640129540000|2021-12-21 23:32:20|19662.93|19542.93|19663.56|19543.56|19664.33|19544.33|19662.93|19542.93|10
1640129550000|2021-12-21 23:32:30|19663.18|19543.18|19663.3|19543.3|19663.96|19543.96|19662.65|19542.65|10
1640129560000|2021-12-21 23:32:40|19663.45|19543.45|19663.88|19543.88|19664.29|19544.29|19663.26|19543.26|9
1640129570000|2021-12-21 23:32:50|19664.21|19544.21|19663.01|19543.01|19664.53|19544.53|19662.98|19542.98|10
1640129580000|2021-12-21 23:33:00|19663.24|19543.24|19662.09|19542.09|19663.24|19543.24|19662.09|19542.09|10
1640129590000|2021-12-21 23:33:10|19661.75|19541.75|19661.93|19541.93|19662.01|19542.01|19661.67|19541.67|10
1640129600000|2021-12-21 23:33:20|19662.26|19542.26|19660.61|19540.61|19662.26|19542.26|19660.61|19540.61|10
1640129610000|2021-12-21 23:33:30|19660.51|19540.51|19661.05|19541.05|19661.05|19541.05|19659.87|19539.87|9
1640129620000|2021-12-21 23:33:40|19660.69|19540.69|19659.97|19539.97|19660.8|19540.8|19659.97|19539.97|10
1640129630000|2021-12-21 23:33:50|19660.54|19540.54|19657.44|19537.44|19660.54|19540.54|19657.44|19537.44|10
1640129640000|2021-12-21 23:34:00|19656.97|19536.97|19653.5|19533.5|19656.97|19536.97|19653.5|19533.5|10
1640129650000|2021-12-21 23:34:10|19652.56|19532.56|19649.4|19529.4|19652.56|19532.56|19649.21|19529.21|10
1640129660000|2021-12-21 23:34:20|19649.46|19529.46|19650.15|19530.15|19650.47|19530.47|19649.16|19529.16|10
1640129670000|2021-12-21 23:34:30|19650.33|19530.33|19650.2|19530.2|19650.68|19530.68|19649.74|19529.74|10
1640129680000|2021-12-21 23:34:40|19649.74|19529.74|19650.54|19530.54|19650.54|19530.54|19649.74|19529.74|9
1640129690000|2021-12-21 23:34:50|19650.75|19530.75|19650.26|19530.26|19650.75|19530.75|19649.84|19529.84|10
1640129700000|2021-12-21 23:35:00|19650.21|19530.21|19649.48|19529.48|19651.11|19531.11|19649.48|19529.48|10
1640129710000|2021-12-21 23:35:10|19649.64|19529.64|19648.04|19528.04|19650.04|19530.04|19648.04|19528.04|9
1640129720000|2021-12-21 23:35:20|19648.57|19528.57|19647.72|19527.72|19648.68|19528.68|19647.69|19527.69|9
1640129730000|2021-12-21 23:35:30|19647.03|19527.03|19646.02|19526.02|19647.22|19527.22|19646.02|19526.02|9
1640129740000|2021-12-21 23:35:40|19645.91|19525.91|19645.47|19525.47|19646.16|19526.16|19644.95|19524.95|10
1640129750000|2021-12-21 23:35:50|19645.59|19525.59|19645.59|19525.59|19646.18|19526.18|19645.4|19525.4|10
1640129760000|2021-12-21 23:36:00|19645.84|19525.84|19648.06|19528.06|19648.15|19528.15|19645.56|19525.56|10
1640129770000|2021-12-21 23:36:10|19647.75|19527.75|19648.29|19528.29|19648.54|19528.54|19647.13|19527.13|9
1640129780000|2021-12-21 23:36:20|19649.49|19529.49|19650.61|19530.61|19651.22|19531.22|19649.49|19529.49|9
1640129790000|2021-12-21 23:36:30|19651.17|19531.17|19649.53|19529.53|19651.23|19531.23|19649.41|19529.41|8
1640129800000|2021-12-21 23:36:40|19649.47|19529.47|19645.65|19525.65|19649.49|19529.49|19645.65|19525.65|9
1640129810000|2021-12-21 23:36:50|19645.53|19525.53|19642.52|19522.52|19645.76|19525.76|19642.52|19522.52|10
1640129820000|2021-12-21 23:37:00|19642.1|19522.1|19639.06|19519.06|19642.1|19522.1|19639.06|19519.06|10
1640129830000|2021-12-21 23:37:10|19638.54|19518.54|19637.72|19517.72|19638.96|19518.96|19637.72|19517.72|10
1640129840000|2021-12-21 23:37:20|19637.62|19517.62|19635.56|19515.56|19637.62|19517.62|19635.56|19515.56|9
1640129850000|2021-12-21 23:37:30|19636.38|19516.38|19637.89|19517.89|19638.07|19518.07|19636.38|19516.38|10
1640129860000|2021-12-21 23:37:40|19638.02|19518.02|19638.22|19518.22|19638.54|19518.54|19637.84|19517.84|10
1640129870000|2021-12-21 23:37:50|19637.84|19517.84|19638.1|19518.1|19638.28|19518.28|19637.81|19517.81|10
1640129880000|2021-12-21 23:38:00|19638.13|19518.13|19637.09|19517.09|19638.26|19518.26|19637.09|19517.09|9
1640129890000|2021-12-21 23:38:10|19637.53|19517.53|19636.67|19516.67|19637.59|19517.59|19636.59|19516.59|9
1640129900000|2021-12-21 23:38:20|19637.2|19517.2|19636.82|19516.82|19637.39|19517.39|19636.54|19516.54|10
1640129910000|2021-12-21 23:38:30|19637.06|19517.06|19635.08|19515.08|19637.06|19517.06|19635.08|19515.08|10
1640129920000|2021-12-21 23:38:40|19635.2|19515.2|19633.52|19513.52|19635.2|19515.2|19633.42|19513.42|9
1640129930000|2021-12-21 23:38:50|19633.06|19513.06|19631.92|19511.92|19633.29|19513.29|19631.83|19511.83|10
1640129940000|2021-12-21 23:39:00|19631.85|19511.85|19625.64|19505.64|19631.85|19511.85|19625.64|19505.64|8
1640129950000|2021-12-21 23:39:10|19625.57|19505.57|19625.09|19505.09|19626|19506|19624.74|19504.74|9
1640129960000|2021-12-21 23:39:20|19624.98|19504.98|19624.1|19504.1|19624.98|19504.98|19624.07|19504.07|10
1640129970000|2021-12-21 23:39:30|19624.07|19504.07|19624.93|19504.93|19624.93|19504.93|19624.07|19504.07|10
1640129980000|2021-12-21 23:39:40|19624.89|19504.89|19626.74|19506.74|19626.74|19506.74|19624.68|19504.68|10
1640129990000|2021-12-21 23:39:50|19626.92|19506.92|19627.73|19507.73|19627.75|19507.75|19626.92|19506.92|10
1640130000000|2021-12-21 23:40:00|19627.49|19507.49|19627.03|19507.03|19627.52|19507.52|19627.03|19507.03|10
1640130010000|2021-12-21 23:40:10|19626.94|19506.94|19625.09|19505.09|19626.94|19506.94|19625.09|19505.09|10
1640130020000|2021-12-21 23:40:20|19625.17|19505.17|19624.1|19504.1|19625.17|19505.17|19624.1|19504.1|8
1640130030000|2021-12-21 23:40:30|19623.55|19503.55|19620.29|19500.29|19623.55|19503.55|19620.29|19500.29|8
1640130040000|2021-12-21 23:40:40|19620.49|19500.49|19623.57|19503.57|19623.57|19503.57|19620.49|19500.49|10
1640130050000|2021-12-21 23:40:50|19623.62|19503.62|19623.45|19503.45|19623.69|19503.69|19622.67|19502.67|10
1640130060000|2021-12-21 23:41:00|19623.16|19503.16|19621.62|19501.62|19623.16|19503.16|19621.62|19501.62|8
1640130070000|2021-12-21 23:41:10|19621.43|19501.43|19619.89|19499.89|19621.43|19501.43|19619.43|19499.43|10
1640130080000|2021-12-21 23:41:20|19620.18|19500.18|19622.59|19502.59|19622.59|19502.59|19620.18|19500.18|10
1640130090000|2021-12-21 23:41:30|19622.94|19502.94|19630.37|19510.37|19630.37|19510.37|19622.94|19502.94|10
1640130100000|2021-12-21 23:41:40|19631.07|19511.07|19631.36|19511.36|19632.5|19512.5|19631.07|19511.07|10
1640130110000|2021-12-21 23:41:50|19631.42|19511.42|19631.19|19511.19|19631.94|19511.94|19631.07|19511.07|9
1640130120000|2021-12-21 23:42:00|19631.25|19511.25|19631.15|19511.15|19631.5|19511.5|19630.92|19510.92|10
1640130130000|2021-12-21 23:42:10|19631.18|19511.18|19630.54|19510.54|19631.18|19511.18|19630.42|19510.42|10
1640130140000|2021-12-21 23:42:20|19630.16|19510.16|19630.71|19510.71|19630.71|19510.71|19629.91|19509.91|9
1640130150000|2021-12-21 23:42:30|19630.75|19510.75|19628.98|19508.98|19630.75|19510.75|19628.85|19508.85|8
1640130160000|2021-12-21 23:42:40|19629.01|19509.01|19630.32|19510.32|19630.34|19510.34|19629.01|19509.01|9
1640130170000|2021-12-21 23:42:50|19630.16|19510.16|19631.69|19511.69|19631.69|19511.69|19630.16|19510.16|9
1640130180000|2021-12-21 23:43:00|19631.61|19511.61|19631.4|19511.4|19631.8|19511.8|19630.88|19510.88|10
1640130190000|2021-12-21 23:43:10|19630.58|19510.58|19629.61|19509.61|19630.58|19510.58|19629.54|19509.54|10
1640130200000|2021-12-21 23:43:20|19629.57|19509.57|19627.37|19507.37|19629.57|19509.57|19627.37|19507.37|10
1640130210000|2021-12-21 23:43:30|19627.23|19507.23|19627.25|19507.25|19627.57|19507.57|19627.07|19507.07|10
1640130220000|2021-12-21 23:43:40|19627.18|19507.18|19626.06|19506.06|19627.42|19507.42|19626.06|19506.06|9
1640130230000|2021-12-21 23:43:50|19625.76|19505.76|19626.83|19506.83|19626.83|19506.83|19625.76|19505.76|10
1640130240000|2021-12-21 23:44:00|19626.91|19506.91|19626.41|19506.41|19626.91|19506.91|19625.84|19505.84|10
1640130250000|2021-12-21 23:44:10|19626.38|19506.38|19626.68|19506.68|19626.87|19506.87|19626.29|19506.29|10
1640130260000|2021-12-21 23:44:20|19626.52|19506.52|19627.79|19507.79|19627.79|19507.79|19626.52|19506.52|10
1640130270000|2021-12-21 23:44:30|19627.89|19507.89|19629.31|19509.31|19629.31|19509.31|19627.89|19507.89|10
1640130280000|2021-12-21 23:44:40|19629.17|19509.17|19629.17|19509.17|19629.76|19509.76|19629.03|19509.03|9
1640130290000|2021-12-21 23:44:50|19628.89|19508.89|19628.77|19508.77|19629.34|19509.34|19628.05|19508.05|10
1640130300000|2021-12-21 23:45:00|19628.67|19508.67|19628.54|19508.54|19628.95|19508.95|19627.8|19507.8|10
1640130310000|2021-12-21 23:45:10|19628.83|19508.83|19627.9|19507.9|19628.83|19508.83|19627.61|19507.61|10
1640130320000|2021-12-21 23:45:20|19628.35|19508.35|19628.92|19508.92|19629.45|19509.45|19627.88|19507.88|10
1640130330000|2021-12-21 23:45:30|19629.09|19509.09|19630.09|19510.09|19630.43|19510.43|19628.93|19508.93|10
1640130340000|2021-12-21 23:45:40|19629.75|19509.75|19626.46|19506.46|19629.75|19509.75|19626.46|19506.46|10
1640130350000|2021-12-21 23:45:50|19626.72|19506.72|19626.58|19506.58|19626.72|19506.72|19625.81|19505.81|10
1640130360000|2021-12-21 23:46:00|19626.54|19506.54|19627.6|19507.6|19627.6|19507.6|19625.02|19505.02|9
1640130370000|2021-12-21 23:46:10|19627.53|19507.53|19625.67|19505.67|19627.53|19507.53|19625.67|19505.67|10
1640130380000|2021-12-21 23:46:20|19625.07|19505.07|19623.35|19503.35|19625.07|19505.07|19623.35|19503.35|10
1640130390000|2021-12-21 23:46:30|19623.28|19503.28|19625.26|19505.26|19625.26|19505.26|19623.28|19503.28|10
1640130400000|2021-12-21 23:46:40|19625.67|19505.67|19625.79|19505.79|19626|19506|19625.01|19505.01|10
1640130410000|2021-12-21 23:46:50|19626.34|19506.34|19625.99|19505.99|19626.64|19506.64|19625.83|19505.83|10
1640130420000|2021-12-21 23:47:00|19624.64|19504.64|19627.45|19507.45|19627.45|19507.45|19624.5|19504.5|10
1640130430000|2021-12-21 23:47:10|19627.58|19507.58|19628.61|19508.61|19628.85|19508.85|19626.35|19506.35|10
1640130440000|2021-12-21 23:47:20|19628.09|19508.09|19629.09|19509.09|19629.09|19509.09|19627.91|19507.91|10
1640130450000|2021-12-21 23:47:30|19629.17|19509.17|19629.22|19509.22|19629.33|19509.33|19628.75|19508.75|10
1640130460000|2021-12-21 23:47:40|19629.07|19509.07|19630.76|19510.76|19630.78|19510.78|19628.93|19508.93|10
1640130470000|2021-12-21 23:47:50|19630.78|19510.78|19631.36|19511.36|19631.36|19511.36|19630.63|19510.63|10
1640130480000|2021-12-21 23:48:00|19631.42|19511.42|19630.7|19510.7|19631.99|19511.99|19630.7|19510.7|10
1640130490000|2021-12-21 23:48:10|19630.49|19510.49|19628.96|19508.96|19630.49|19510.49|19628.96|19508.96|10
1640130500000|2021-12-21 23:48:20|19629.35|19509.35|19629.65|19509.65|19630.2|19510.2|19628.96|19508.96|10
1640130510000|2021-12-21 23:48:30|19629.13|19509.13|19625.14|19505.14|19629.13|19509.13|19625.14|19505.14|10
1640130520000|2021-12-21 23:48:40|19624.29|19504.29|19624.38|19504.38|19624.68|19504.68|19623.47|19503.47|10
1640130530000|2021-12-21 23:48:50|19625.07|19505.07|19627.27|19507.27|19627.27|19507.27|19625.07|19505.07|10
1640130540000|2021-12-21 23:49:00|19628.15|19508.15|19627.04|19507.04|19628.15|19508.15|19626.84|19506.84|9
1640130550000|2021-12-21 23:49:10|19626.85|19506.85|19626.24|19506.24|19627.41|19507.41|19626.24|19506.24|9
1640130560000|2021-12-21 23:49:20|19625.77|19505.77|19624.95|19504.95|19625.77|19505.77|19624.57|19504.57|10
1640130570000|2021-12-21 23:49:30|19624.94|19504.94|19624.51|19504.51|19625.88|19505.88|19624.51|19504.51|10
1640130580000|2021-12-21 23:49:40|19624.56|19504.56|19624.23|19504.23|19624.56|19504.56|19623.5|19503.5|9
1640130590000|2021-12-21 23:49:50|19624.28|19504.28|19626.59|19506.59|19627.12|19507.12|19624.28|19504.28|10
1640130600000|2021-12-21 23:50:00|19626.75|19506.75|19624.84|19504.84|19627.13|19507.13|19624.84|19504.84|10
1640130610000|2021-12-21 23:50:10|19624.52|19504.52|19624.73|19504.73|19624.73|19504.73|19623.12|19503.12|10
1640130620000|2021-12-21 23:50:20|19623.29|19503.29|19618.4|19498.4|19623.29|19503.29|19618.4|19498.4|10
1640130630000|2021-12-21 23:50:30|19618.16|19498.16|19615.92|19495.92|19618.16|19498.16|19614.53|19494.53|10
1640130640000|2021-12-21 23:50:40|19616.32|19496.32|19614.36|19494.36|19616.32|19496.32|19614.14|19494.14|10
1640130650000|2021-12-21 23:50:50|19614.72|19494.72|19615.55|19495.55|19615.91|19495.91|19614.72|19494.72|10
1640130660000|2021-12-21 23:51:00|19614.93|19494.93|19614.49|19494.49|19614.93|19494.93|19614.49|19494.49|10
1640130670000|2021-12-21 23:51:10|19614.8|19494.8|19614.9|19494.9|19614.9|19494.9|19614.56|19494.56|8
1640130680000|2021-12-21 23:51:20|19614.84|19494.84|19613.76|19493.76|19614.94|19494.94|19613.76|19493.76|7
1640130690000|2021-12-21 23:51:30|19614.3|19494.3|19611.33|19491.33|19614.3|19494.3|19611.21|19491.21|10
1640130700000|2021-12-21 23:51:40|19610.41|19490.41|19605.26|19485.26|19610.41|19490.41|19604.46|19484.46|9
1640130710000|2021-12-21 23:51:50|19603.34|19483.34|19602.03|19482.03|19603.34|19483.34|19601.54|19481.54|9
1640130720000|2021-12-21 23:52:00|19602.68|19482.68|19603.88|19483.88|19604.41|19484.41|19602.68|19482.68|9
1640130730000|2021-12-21 23:52:10|19603.77|19483.77|19602.41|19482.41|19604.27|19484.27|19602.39|19482.39|10
1640130740000|2021-12-21 23:52:20|19602.43|19482.43|19602.99|19482.99|19603.45|19483.45|19602.43|19482.43|10
1640130750000|2021-12-21 23:52:30|19602.73|19482.73|19603.44|19483.44|19603.44|19483.44|19602.54|19482.54|10
1640130760000|2021-12-21 23:52:40|19603.43|19483.43|19605.56|19485.56|19605.56|19485.56|19603.27|19483.27|10
1640130770000|2021-12-21 23:52:50|19605.09|19485.09|19603.92|19483.92|19605.09|19485.09|19603.92|19483.92|8
1640130780000|2021-12-21 23:53:00|19603.15|19483.15|19607.11|19487.11|19607.11|19487.11|19603.07|19483.07|10
1640130790000|2021-12-21 23:53:10|19607.36|19487.36|19607|19487|19608.19|19488.19|19606.88|19486.88|10
1640130800000|2021-12-21 23:53:20|19606.8|19486.8|19606.28|19486.28|19607.31|19487.31|19606.28|19486.28|10
1640130810000|2021-12-21 23:53:30|19606.41|19486.41|19605.77|19485.77|19606.41|19486.41|19605.77|19485.77|9
1640130820000|2021-12-21 23:53:40|19605.73|19485.73|19604.64|19484.64|19605.73|19485.73|19604.55|19484.55|10
1640130830000|2021-12-21 23:53:50|19604.48|19484.48|19601.11|19481.11|19604.48|19484.48|19601.11|19481.11|10
1640130840000|2021-12-21 23:54:00|19600.82|19480.82|19598.46|19478.46|19600.82|19480.82|19598.46|19478.46|10
1640130850000|2021-12-21 23:54:10|19598.42|19478.42|19598.6|19478.6|19599.21|19479.21|19598.31|19478.31|9
1640130860000|2021-12-21 23:54:20|19598.33|19478.33|19597.48|19477.48|19598.88|19478.88|19597.08|19477.08|10
1640130870000|2021-12-21 23:54:30|19597.39|19477.39|19595.46|19475.46|19597.39|19477.39|19595.43|19475.43|9
1640130880000|2021-12-21 23:54:40|19595.66|19475.66|19595.63|19475.63|19595.69|19475.69|19595.33|19475.33|10
1640130890000|2021-12-21 23:54:50|19595.31|19475.31|19594.95|19474.95|19595.42|19475.42|19594.65|19474.65|10
1640130900000|2021-12-21 23:55:00|19594.19|19474.19|19593.43|19473.43|19594.29|19474.29|19593.41|19473.41|10
1640130910000|2021-12-21 23:55:10|19592.87|19472.87|19591.63|19471.63|19592.98|19472.98|19591.63|19471.63|10
1640130920000|2021-12-21 23:55:20|19591.69|19471.69|19590.82|19470.82|19591.69|19471.69|19590.23|19470.23|9
1640130930000|2021-12-21 23:55:30|19590.75|19470.75|19591.48|19471.48|19591.63|19471.63|19590.75|19470.75|10
1640130940000|2021-12-21 23:55:40|19591.27|19471.27|19591.03|19471.03|19591.51|19471.51|19590.49|19470.49|9
1640130950000|2021-12-21 23:55:50|19591.14|19471.14|19591.68|19471.68|19591.68|19471.68|19590.71|19470.71|10
1640130960000|2021-12-21 23:56:00|19591.93|19471.93|19593.79|19473.79|19593.79|19473.79|19591.86|19471.86|9
1640130970000|2021-12-21 23:56:10|19593.8|19473.8|19593.86|19473.86|19594.13|19474.13|19593.8|19473.8|8
1640130980000|2021-12-21 23:56:20|19594.06|19474.06|19594.31|19474.31|19594.58|19474.58|19594.06|19474.06|9
1640130990000|2021-12-21 23:56:30|19594.52|19474.52|19594.03|19474.03|19594.54|19474.54|19593.91|19473.91|9
1640131000000|2021-12-21 23:56:40|19593.94|19473.94|19595.29|19475.29|19595.29|19475.29|19593.65|19473.65|9
1640131010000|2021-12-21 23:56:50|19595.16|19475.16|19599.4|19479.4|19599.67|19479.67|19595.16|19475.16|10
1640131020000|2021-12-21 23:57:00|19599.55|19479.55|19604.39|19484.39|19604.39|19484.39|19599.55|19479.55|9
1640131030000|2021-12-21 23:57:10|19605.24|19485.24|19607.93|19487.93|19607.93|19487.93|19605.24|19485.24|8
1640131040000|2021-12-21 23:57:20|19608.34|19488.34|19610.47|19490.47|19610.9|19490.9|19608.34|19488.34|10
1640131050000|2021-12-21 23:57:30|19610.28|19490.28|19608.99|19488.99|19610.28|19490.28|19608.55|19488.55|10
1640131060000|2021-12-21 23:57:40|19608.59|19488.59|19606.89|19486.89|19608.59|19488.59|19606.89|19486.89|10
1640131070000|2021-12-21 23:57:50|19606.85|19486.85|19590.89|19470.89|19607.53|19487.53|19590.89|19470.89|10
1640131080000|2021-12-21 23:58:00|19590.02|19470.02|19590.18|19470.18|19590.18|19470.18|19588.47|19468.47|10
1640131090000|2021-12-21 23:58:10|19590.44|19470.44|19589.52|19469.52|19591.89|19471.89|19589.52|19469.52|10
1640131100000|2021-12-21 23:58:20|19589.81|19469.81|19588.84|19468.84|19589.81|19469.81|19588.29|19468.29|10
1640131110000|2021-12-21 23:58:30|19589.49|19469.49|19590.75|19470.75|19590.92|19470.92|19588.56|19468.56|10
1640131120000|2021-12-21 23:58:40|19592.64|19472.64|19594.54|19474.54|19594.54|19474.54|19591.51|19471.51|9
1640131130000|2021-12-21 23:58:50|19594.28|19474.28|19592.54|19472.54|19594.46|19474.46|19592.54|19472.54|10
1640131140000|2021-12-21 23:59:00|19593.19|19473.19|19590.8|19470.8|19593.19|19473.19|19590.8|19470.8|7
1640131150000|2021-12-21 23:59:10|19590.62|19470.62|19590.52|19470.52|19590.62|19470.62|19589.61|19469.61|10
1640131160000|2021-12-21 23:59:20|19590.38|19470.38|19588.73|19468.73|19590.38|19470.38|19588.73|19468.73|9
1640131170000|2021-12-21 23:59:30|19588.44|19468.44|19587.69|19467.69|19588.83|19468.83|19587.69|19467.69|10
1640131180000|2021-12-21 23:59:40|19587.6|19467.6|19586.35|19466.35|19588.07|19468.07|19586.35|19466.35|9
1640131190000|2021-12-21 23:59:50|19586.11|19466.11|19584.39|19464.39|19586.11|19466.11|19584.39|19464.39|10
1640131200000|2021-12-22 00:00:00|19584.35|19464.35|19580.78|19460.78|19584.35|19464.35|19580.78|19460.78|10
1640131210000|2021-12-22 00:00:10|19580.77|19460.77|19581.43|19461.43|19581.43|19461.43|19580.06|19460.06|10
1640131220000|2021-12-22 00:00:20|19581.26|19461.26|19581.06|19461.06|19581.26|19461.26|19580.25|19460.25|9
1640131230000|2021-12-22 00:00:30|19581.1|19461.1|19586.36|19466.36|19586.36|19466.36|19581.1|19461.1|9
1640131240000|2021-12-22 00:00:40|19587.02|19467.02|19595.03|19475.03|19595.03|19475.03|19587.02|19467.02|10
1640131250000|2021-12-22 00:00:50|19595.09|19475.09|19595.85|19475.85|19596.22|19476.22|19595.09|19475.09|10
1640131260000|2021-12-22 00:01:00|19596.07|19476.07|19596.96|19476.96|19597.22|19477.22|19595.53|19475.53|9
1640131270000|2021-12-22 00:01:10|19597.78|19477.78|19599.44|19479.44|19599.51|19479.51|19596.87|19476.87|10
1640131280000|2021-12-22 00:01:20|19599.54|19479.54|19598.02|19478.02|19599.99|19479.99|19597.98|19477.98|10
1640131290000|2021-12-22 00:01:30|19597.68|19477.68|19596.27|19476.27|19597.89|19477.89|19596.27|19476.27|10
1640131300000|2021-12-22 00:01:40|19596.78|19476.78|19596.71|19476.71|19597.17|19477.17|19596.38|19476.38|10
1640131310000|2021-12-22 00:01:50|19596.81|19476.81|19600.22|19480.22|19600.64|19480.64|19596.81|19476.81|10
1640131320000|2021-12-22 00:02:00|19600.17|19480.17|19598.76|19478.76|19601.41|19481.41|19598.76|19478.76|10
1640131330000|2021-12-22 00:02:10|19598.33|19478.33|19598.62|19478.62|19598.62|19478.62|19597.79|19477.79|10
1640131340000|2021-12-22 00:02:20|19598.54|19478.54|19598.14|19478.14|19598.54|19478.54|19598.02|19478.02|9
1640131350000|2021-12-22 00:02:30|19598.69|19478.69|19599.28|19479.28|19599.51|19479.51|19598.69|19478.69|9
1640131360000|2021-12-22 00:02:40|19599|19479|19602.88|19482.88|19602.88|19482.88|19599|19479|10
1640131370000|2021-12-22 00:02:50|19602.51|19482.51|19604.63|19484.63|19605.89|19485.89|19602.51|19482.51|10
1640131380000|2021-12-22 00:03:00|19604.25|19484.25|19606.56|19486.56|19606.56|19486.56|19604.25|19484.25|10
1640131390000|2021-12-22 00:03:10|19606.93|19486.93|19610.25|19490.25|19610.25|19490.25|19606.45|19486.45|10
1640131400000|2021-12-22 00:03:20|19609.94|19489.94|19612.52|19492.52|19613.58|19493.58|19609.94|19489.94|10
1640131410000|2021-12-22 00:03:30|19612.24|19492.24|19616.93|19496.93|19617|19497|19612.24|19492.24|10
1640131420000|2021-12-22 00:03:40|19617.05|19497.05|19618.21|19498.21|19618.21|19498.21|19617.05|19497.05|10
1640131430000|2021-12-22 00:03:50|19618.03|19498.03|19618.74|19498.74|19620.61|19500.61|19618.03|19498.03|10
1640131440000|2021-12-22 00:04:00|19618.54|19498.54|19615.3|19495.3|19618.54|19498.54|19615.28|19495.28|10
1640131450000|2021-12-22 00:04:10|19614.09|19494.09|19609.28|19489.28|19614.09|19494.09|19609.28|19489.28|10
1640131460000|2021-12-22 00:04:20|19610.64|19490.64|19609.54|19489.54|19610.64|19490.64|19609.44|19489.44|10
1640131470000|2021-12-22 00:04:30|19610.99|19490.99|19612.65|19492.65|19612.65|19492.65|19610.52|19490.52|10
1640131480000|2021-12-22 00:04:40|19611.39|19491.39|19613.31|19493.31|19613.61|19493.61|19611.33|19491.33|9
1640131490000|2021-12-22 00:04:50|19613.57|19493.57|19614.99|19494.99|19615.19|19495.19|19613.57|19493.57|10
1640131500000|2021-12-22 00:05:00|19614.91|19494.91|19613.68|19493.68|19616.14|19496.14|19613.48|19493.48|10
1640131510000|2021-12-22 00:05:10|19613.24|19493.24|19609.96|19489.96|19613.45|19493.45|19609.96|19489.96|10
1640131520000|2021-12-22 00:05:20|19609.81|19489.81|19608.83|19488.83|19609.84|19489.84|19608.77|19488.77|10
1640131530000|2021-12-22 00:05:30|19608.42|19488.42|19607|19487|19608.42|19488.42|19606.79|19486.79|10
1640131540000|2021-12-22 00:05:40|19607.76|19487.76|19604.96|19484.96|19607.76|19487.76|19604.96|19484.96|9
1640131550000|2021-12-22 00:05:50|19604.2|19484.2|19606.49|19486.49|19606.49|19486.49|19603.76|19483.76|10
1640131560000|2021-12-22 00:06:00|19606.42|19486.42|19608.48|19488.48|19608.49|19488.49|19606.33|19486.33|9
1640131570000|2021-12-22 00:06:10|19609.55|19489.55|19612.37|19492.37|19612.37|19492.37|19609.55|19489.55|9
1640131580000|2021-12-22 00:06:20|19612.06|19492.06|19613.99|19493.99|19613.99|19493.99|19612.06|19492.06|9
1640131590000|2021-12-22 00:06:30|19614.09|19494.09|19612.76|19492.76|19614.09|19494.09|19612.76|19492.76|10
1640131600000|2021-12-22 00:06:40|19611.85|19491.85|19608.35|19488.35|19611.85|19491.85|19608.35|19488.35|10
1640131610000|2021-12-22 00:06:50|19608.61|19488.61|19603.45|19483.45|19608.61|19488.61|19603.45|19483.45|10
1640131620000|2021-12-22 00:07:00|19603.38|19483.38|19595.39|19475.39|19603.38|19483.38|19595.39|19475.39|10
1640131630000|2021-12-22 00:07:10|19595.25|19475.25|19592.18|19472.18|19595.41|19475.41|19591.62|19471.62|10
1640131640000|2021-12-22 00:07:20|19592.17|19472.17|19586.2|19466.2|19592.85|19472.85|19586.2|19466.2|10
1640131650000|2021-12-22 00:07:30|19585.15|19465.15|19579.45|19459.45|19585.15|19465.15|19579.45|19459.45|10
1640131660000|2021-12-22 00:07:40|19578.78|19458.78|19570.58|19450.58|19578.78|19458.78|19570.58|19450.58|9
1640131670000|2021-12-22 00:07:50|19570.16|19450.16|19566.46|19446.46|19571.26|19451.26|19566.46|19446.46|10
1640131680000|2021-12-22 00:08:00|19566.15|19446.15|19565.19|19445.19|19566.27|19446.27|19564.93|19444.93|9
1640131690000|2021-12-22 00:08:10|19565.57|19445.57|19564.86|19444.86|19565.57|19445.57|19563.72|19443.72|9
1640131700000|2021-12-22 00:08:20|19564.78|19444.78|19563.97|19443.97|19564.85|19444.85|19563.41|19443.41|10
1640131710000|2021-12-22 00:08:30|19564.65|19444.65|19566.65|19446.65|19566.65|19446.65|19564.65|19444.65|10
1640131720000|2021-12-22 00:08:40|19566.84|19446.84|19568.56|19448.56|19568.56|19448.56|19566.71|19446.71|10
1640131730000|2021-12-22 00:08:50|19569.11|19449.11|19570.36|19450.36|19570.36|19450.36|19569.01|19449.01|10
1640131740000|2021-12-22 00:09:00|19570.38|19450.38|19572.87|19452.87|19572.87|19452.87|19570.38|19450.38|9
1640131750000|2021-12-22 00:09:10|19573.19|19453.19|19573.57|19453.57|19573.66|19453.66|19573.01|19453.01|9
1640131760000|2021-12-22 00:09:20|19573.81|19453.81|19574.95|19454.95|19574.95|19454.95|19573.59|19453.59|10
1640131770000|2021-12-22 00:09:30|19574.07|19454.07|19576.84|19456.84|19576.84|19456.84|19574.07|19454.07|10
1640131780000|2021-12-22 00:09:40|19577.14|19457.14|19579.29|19459.29|19579.29|19459.29|19577.14|19457.14|10
1640131790000|2021-12-22 00:09:50|19579.2|19459.2|19581.25|19461.25|19581.47|19461.47|19579.06|19459.06|10
1640131800000|2021-12-22 00:10:00|19581.3|19461.3|19582.4|19462.4|19582.4|19462.4|19581.19|19461.19|9
1640131810000|2021-12-22 00:10:10|19583.27|19463.27|19584.35|19464.35|19584.35|19464.35|19583.05|19463.05|10
1640131820000|2021-12-22 00:10:20|19584.66|19464.66|19587.49|19467.49|19587.49|19467.49|19584.66|19464.66|10
1640131830000|2021-12-22 00:10:30|19587.36|19467.36|19589.92|19469.92|19590.14|19470.14|19587.36|19467.36|10
1640131840000|2021-12-22 00:10:40|19589.17|19469.17|19589.64|19469.64|19589.74|19469.74|19589.15|19469.15|10
1640131850000|2021-12-22 00:10:50|19589.48|19469.48|19590.8|19470.8|19590.99|19470.99|19589.48|19469.48|9
1640131860000|2021-12-22 00:11:00|19590.87|19470.87|19593|19473|19593|19473|19590.87|19470.87|10
1640131870000|2021-12-22 00:11:10|19593.37|19473.37|19595.51|19475.51|19595.51|19475.51|19593.11|19473.11|10
1640131880000|2021-12-22 00:11:20|19595.67|19475.67|19598.17|19478.17|19598.17|19478.17|19595.67|19475.67|10
1640131890000|2021-12-22 00:11:30|19598.47|19478.47|19596.36|19476.36|19598.47|19478.47|19595.98|19475.98|9
1640131900000|2021-12-22 00:11:40|19596.6|19476.6|19596.14|19476.14|19596.67|19476.67|19595.75|19475.75|10
1640131910000|2021-12-22 00:11:50|19595.98|19475.98|19597.73|19477.73|19597.73|19477.73|19595.92|19475.92|10
1640131920000|2021-12-22 00:12:00|19598.27|19478.27|19603.02|19483.02|19603.02|19483.02|19598.24|19478.24|9
1640131930000|2021-12-22 00:12:10|19603|19483|19603.46|19483.46|19604.04|19484.04|19602.91|19482.91|10
1640131940000|2021-12-22 00:12:20|19602.53|19482.53|19601.51|19481.51|19602.87|19482.87|19601.21|19481.21|10
1640131950000|2021-12-22 00:12:30|19601.57|19481.57|19604.58|19484.58|19604.76|19484.76|19601.57|19481.57|10
1640131960000|2021-12-22 00:12:40|19604.07|19484.07|19605.43|19485.43|19605.68|19485.68|19604.07|19484.07|10
1640131970000|2021-12-22 00:12:50|19605.48|19485.48|19606.63|19486.63|19607.69|19487.69|19605.48|19485.48|10
1640131980000|2021-12-22 00:13:00|19606.57|19486.57|19601.82|19481.82|19606.57|19486.57|19601.36|19481.36|10
1640131990000|2021-12-22 00:13:10|19601.53|19481.53|19599.38|19479.38|19601.53|19481.53|19599.38|19479.38|10
1640132000000|2021-12-22 00:13:20|19599.79|19479.79|19598.44|19478.44|19599.9|19479.9|19598.41|19478.41|10
1640132010000|2021-12-22 00:13:30|19598.28|19478.28|19595.53|19475.53|19598.28|19478.28|19595.49|19475.49|10
1640132020000|2021-12-22 00:13:40|19593.91|19473.91|19592.51|19472.51|19593.91|19473.91|19592.51|19472.51|10
1640132030000|2021-12-22 00:13:50|19589.83|19469.83|19590.81|19470.81|19590.81|19470.81|19589.74|19469.74|10
1640132040000|2021-12-22 00:14:00|19590.93|19470.93|19591.12|19471.12|19591.69|19471.69|19590.87|19470.87|10
1640132050000|2021-12-22 00:14:10|19591.08|19471.08|19590.53|19470.53|19591.84|19471.84|19590.45|19470.45|10
1640132060000|2021-12-22 00:14:20|19590.54|19470.54|19589.81|19469.81|19590.54|19470.54|19589.29|19469.29|10
1640132070000|2021-12-22 00:14:30|19590.08|19470.08|19590.43|19470.43|19590.64|19470.64|19590.08|19470.08|9
1640132080000|2021-12-22 00:14:40|19590.22|19470.22|19589.64|19469.64|19590.3|19470.3|19589.64|19469.64|9
1640132090000|2021-12-22 00:14:50|19589.44|19469.44|19591.32|19471.32|19591.32|19471.32|19589.35|19469.35|10
1640132100000|2021-12-22 00:15:00|19591.17|19471.17|19594.02|19474.02|19594.02|19474.02|19591.17|19471.17|10
1640132110000|2021-12-22 00:15:10|19593.62|19473.62|19594.08|19474.08|19594.64|19474.64|19593.62|19473.62|9
1640132120000|2021-12-22 00:15:20|19594.67|19474.67|19596.67|19476.67|19596.95|19476.95|19594.57|19474.57|10
1640132130000|2021-12-22 00:15:30|19595.38|19475.38|19595.44|19475.44|19596.32|19476.32|19595.38|19475.38|10
1640132140000|2021-12-22 00:15:40|19595.33|19475.33|19596.53|19476.53|19596.58|19476.58|19594.77|19474.77|9
1640132150000|2021-12-22 00:15:50|19596.56|19476.56|19598.2|19478.2|19598.21|19478.21|19596.56|19476.56|10
1640132160000|2021-12-22 00:16:00|19599.16|19479.16|19602.78|19482.78|19602.78|19482.78|19599.16|19479.16|10
1640132170000|2021-12-22 00:16:10|19603.05|19483.05|19605.26|19485.26|19605.52|19485.52|19603.05|19483.05|9
1640132180000|2021-12-22 00:16:20|19604.96|19484.96|19606.71|19486.71|19606.71|19486.71|19604.89|19484.89|9
1640132190000|2021-12-22 00:16:30|19606.92|19486.92|19607.5|19487.5|19607.5|19487.5|19606.9|19486.9|10
1640132200000|2021-12-22 00:16:40|19607.17|19487.17|19606.66|19486.66|19607.35|19487.35|19606.66|19486.66|10
1640132210000|2021-12-22 00:16:50|19606.84|19486.84|19607.22|19487.22|19607.31|19487.31|19606.48|19486.48|9
1640132220000|2021-12-22 00:17:00|19606.83|19486.83|19609.41|19489.41|19609.41|19489.41|19606.83|19486.83|10
1640132230000|2021-12-22 00:17:10|19609.88|19489.88|19611.92|19491.92|19611.92|19491.92|19609.88|19489.88|10
1640132240000|2021-12-22 00:17:20|19611.91|19491.91|19613.6|19493.6|19613.62|19493.62|19611.91|19491.91|10
1640132250000|2021-12-22 00:17:30|19613.82|19493.82|19615.17|19495.17|19615.39|19495.39|19613.76|19493.76|10
1640132260000|2021-12-22 00:17:40|19616.06|19496.06|19616.38|19496.38|19616.54|19496.54|19615.88|19495.88|8
1640132270000|2021-12-22 00:17:50|19616.52|19496.52|19617.19|19497.19|19617.19|19497.19|19616.16|19496.16|10
1640132280000|2021-12-22 00:18:00|19617.33|19497.33|19619.71|19499.71|19619.71|19499.71|19617.33|19497.33|10
1640132290000|2021-12-22 00:18:10|19620.65|19500.65|19620.91|19500.91|19621.14|19501.14|19620.39|19500.39|10
1640132300000|2021-12-22 00:18:20|19620.75|19500.75|19621.73|19501.73|19622.23|19502.23|19620.75|19500.75|10
1640132310000|2021-12-22 00:18:30|19622.23|19502.23|19620.54|19500.54|19623.28|19503.28|19620.54|19500.54|10
1640132320000|2021-12-22 00:18:40|19620.41|19500.41|19619.96|19499.96|19620.41|19500.41|19619.96|19499.96|8
1640132330000|2021-12-22 00:18:50|19619.49|19499.49|19620.12|19500.12|19620.12|19500.12|19619.49|19499.49|10
1640132340000|2021-12-22 00:19:00|19619.53|19499.53|19616.66|19496.66|19619.6|19499.6|19616.66|19496.66|10
1640132350000|2021-12-22 00:19:10|19616.8|19496.8|19616.12|19496.12|19616.8|19496.8|19615.94|19495.94|10
1640132360000|2021-12-22 00:19:20|19615.98|19495.98|19615.85|19495.85|19616.21|19496.21|19615.32|19495.32|10
1640132370000|2021-12-22 00:19:30|19615.64|19495.64|19615|19495|19616.57|19496.57|19615|19495|10
1640132380000|2021-12-22 00:19:40|19615.06|19495.06|19615.03|19495.03|19615.08|19495.08|19614.41|19494.41|8
1640132390000|2021-12-22 00:19:50|19615.16|19495.16|19614.94|19494.94|19615.16|19495.16|19614.94|19494.94|10
1640132400000|2021-12-22 00:20:00|19615.98|19495.98|19617.74|19497.74|19617.74|19497.74|19615.98|19495.98|9
1640132410000|2021-12-22 00:20:10|19618.83|19498.83|19622.48|19502.48|19622.48|19502.48|19618.83|19498.83|10
1640132420000|2021-12-22 00:20:20|19622.58|19502.58|19622.93|19502.93|19622.93|19502.93|19622.58|19502.58|3
1640132790000|2021-12-22 00:26:30|19634.3|19514.3|19634.36|19514.36|19634.46|19514.46|19633.61|19513.61|8
1640132800000|2021-12-22 00:26:40|19634.87|19514.87|19636.27|19516.27|19636.27|19516.27|19634.84|19514.84|10
1640132810000|2021-12-22 00:26:50|19636.89|19516.89|19639.24|19519.24|19639.58|19519.58|19636.89|19516.89|10
1640132820000|2021-12-22 00:27:00|19639.86|19519.86|19642.19|19522.19|19642.34|19522.34|19639.86|19519.86|10
1640132830000|2021-12-22 00:27:10|19641.74|19521.74|19641.96|19521.96|19642.11|19522.11|19641.42|19521.42|9
1640132840000|2021-12-22 00:27:20|19641.9|19521.9|19643.06|19523.06|19643.3|19523.3|19641.9|19521.9|8
1640132850000|2021-12-22 00:27:30|19643.19|19523.19|19639.67|19519.67|19643.72|19523.72|19639.66|19519.66|10
1640132860000|2021-12-22 00:27:40|19639.12|19519.12|19639.19|19519.19|19639.33|19519.33|19638.68|19518.68|10
1640132870000|2021-12-22 00:27:50|19639.07|19519.07|19640.95|19520.95|19640.95|19520.95|19639.07|19519.07|10
1640132880000|2021-12-22 00:28:00|19640.92|19520.92|19640.11|19520.11|19640.92|19520.92|19639.76|19519.76|9
1640132890000|2021-12-22 00:28:10|19639.97|19519.97|19643.41|19523.41|19643.41|19523.41|19639.97|19519.97|10
1640132900000|2021-12-22 00:28:20|19643.65|19523.65|19645.31|19525.31|19645.31|19525.31|19643.65|19523.65|8
1640132910000|2021-12-22 00:28:30|19645.21|19525.21|19643.26|19523.26|19645.21|19525.21|19643.26|19523.26|9
1640132920000|2021-12-22 00:28:40|19643.04|19523.04|19645.88|19525.88|19645.88|19525.88|19643.04|19523.04|10
1640132930000|2021-12-22 00:28:50|19645.39|19525.39|19645.17|19525.17|19645.69|19525.69|19645.04|19525.04|10
1640132940000|2021-12-22 00:29:00|19644.76|19524.76|19646.45|19526.45|19646.45|19526.45|19643.8|19523.8|10
1640132950000|2021-12-22 00:29:10|19646.81|19526.81|19649.2|19529.2|19649.2|19529.2|19646.81|19526.81|10
1640132960000|2021-12-22 00:29:20|19649.21|19529.21|19647.3|19527.3|19649.21|19529.21|19646.71|19526.71|9
1640132970000|2021-12-22 00:29:30|19646.74|19526.74|19645.83|19525.83|19646.74|19526.74|19645.71|19525.71|8
1640132980000|2021-12-22 00:29:40|19646.36|19526.36|19646.56|19526.56|19647.05|19527.05|19645.96|19525.96|10
1640132990000|2021-12-22 00:29:50|19646.6|19526.6|19646.82|19526.82|19647.13|19527.13|19646.33|19526.33|9
1640133000000|2021-12-22 00:30:00|19646.78|19526.78|19646.1|19526.1|19646.81|19526.81|19646.1|19526.1|10
1640133010000|2021-12-22 00:30:10|19646.26|19526.26|19644.65|19524.65|19646.48|19526.48|19644.64|19524.64|10
1640133020000|2021-12-22 00:30:20|19644.61|19524.61|19643.34|19523.34|19644.61|19524.61|19643.34|19523.34|10
1640133030000|2021-12-22 00:30:30|19643.38|19523.38|19642.3|19522.3|19643.38|19523.38|19641.77|19521.77|10
1640133040000|2021-12-22 00:30:40|19642.2|19522.2|19641.14|19521.14|19642.2|19522.2|19641.14|19521.14|8
1640133050000|2021-12-22 00:30:50|19641.66|19521.66|19640.12|19520.12|19641.66|19521.66|19639.9|19519.9|10
1640133060000|2021-12-22 00:31:00|19640.28|19520.28|19639.03|19519.03|19640.28|19520.28|19639.03|19519.03|10
1640133070000|2021-12-22 00:31:10|19638.71|19518.71|19637.84|19517.84|19638.78|19518.78|19637.84|19517.84|10
1640133080000|2021-12-22 00:31:20|19637.88|19517.88|19639.28|19519.28|19639.28|19519.28|19637.88|19517.88|10
1640133090000|2021-12-22 00:31:30|19639.41|19519.41|19640.49|19520.49|19640.53|19520.53|19639.35|19519.35|10
1640133100000|2021-12-22 00:31:40|19640.43|19520.43|19639.54|19519.54|19640.43|19520.43|19639.39|19519.39|10
1640133110000|2021-12-22 00:31:50|19638.82|19518.82|19639.7|19519.7|19639.7|19519.7|19638.68|19518.68|9
1640133120000|2021-12-22 00:32:00|19639.81|19519.81|19639.36|19519.36|19639.81|19519.81|19639.26|19519.26|9
1640133130000|2021-12-22 00:32:10|19639.24|19519.24|19638.84|19518.84|19639.24|19519.24|19638.73|19518.73|9
1640133140000|2021-12-22 00:32:20|19639.63|19519.63|19641.83|19521.83|19642.08|19522.08|19639.63|19519.63|10
1640133150000|2021-12-22 00:32:30|19641.62|19521.62|19640.39|19520.39|19641.62|19521.62|19640.39|19520.39|10
1640133160000|2021-12-22 00:32:40|19640.41|19520.41|19641.52|19521.52|19641.52|19521.52|19640.41|19520.41|10
1640133170000|2021-12-22 00:32:50|19641.24|19521.24|19643.48|19523.48|19643.48|19523.48|19641.24|19521.24|10
1640133180000|2021-12-22 00:33:00|19643.67|19523.67|19643.49|19523.49|19643.92|19523.92|19643.33|19523.33|9
1640133190000|2021-12-22 00:33:10|19643.09|19523.09|19642.75|19522.75|19643.24|19523.24|19642.75|19522.75|10
1640133200000|2021-12-22 00:33:20|19642.62|19522.62|19643.72|19523.72|19644.04|19524.04|19642.53|19522.53|9
1640133210000|2021-12-22 00:33:30|19643.96|19523.96|19645.12|19525.12|19645.36|19525.36|19643.69|19523.69|10
1640133220000|2021-12-22 00:33:40|19645.22|19525.22|19644.99|19524.99|19645.46|19525.46|19644.8|19524.8|10
1640133230000|2021-12-22 00:33:50|19645.04|19525.04|19645.82|19525.82|19645.9|19525.9|19645|19525|10
1640133240000|2021-12-22 00:34:00|19644.88|19524.88|19643.24|19523.24|19645.4|19525.4|19642.82|19522.82|10
1640133250000|2021-12-22 00:34:10|19643.55|19523.55|19643.4|19523.4|19643.7|19523.7|19643.25|19523.25|10
1640133260000|2021-12-22 00:34:20|19644.85|19524.85|19644.84|19524.84|19644.86|19524.86|19644.47|19524.47|9
1640133270000|2021-12-22 00:34:30|19644.77|19524.77|19645.36|19525.36|19645.56|19525.56|19644.77|19524.77|10
1640133280000|2021-12-22 00:34:40|19645.01|19525.01|19642.22|19522.22|19645.01|19525.01|19642.22|19522.22|10
1640133290000|2021-12-22 00:34:50|19642.09|19522.09|19641.67|19521.67|19642.28|19522.28|19641.67|19521.67|10
1640133300000|2021-12-22 00:35:00|19641.69|19521.69|19643.53|19523.53|19643.53|19523.53|19641.69|19521.69|8
1640133310000|2021-12-22 00:35:10|19643.9|19523.9|19646.23|19526.23|19646.23|19526.23|19643.9|19523.9|10
1640133320000|2021-12-22 00:35:20|19646.39|19526.39|19642.44|19522.44|19646.39|19526.39|19642.44|19522.44|10
1640133330000|2021-12-22 00:35:30|19641.72|19521.72|19639.02|19519.02|19641.72|19521.72|19638.74|19518.74|10
1640133340000|2021-12-22 00:35:40|19638.54|19518.54|19634.59|19514.59|19638.54|19518.54|19634.59|19514.59|10
1640133350000|2021-12-22 00:35:50|19634.71|19514.71|19629.89|19509.89|19634.71|19514.71|19629.89|19509.89|10
1640133360000|2021-12-22 00:36:00|19629.31|19509.31|19626.94|19506.94|19629.31|19509.31|19626.46|19506.46|10
1640133370000|2021-12-22 00:36:10|19626.49|19506.49|19624.79|19504.79|19626.49|19506.49|19624.79|19504.79|10
1640133380000|2021-12-22 00:36:20|19624.68|19504.68|19623.4|19503.4|19624.95|19504.95|19623.4|19503.4|10
1640133390000|2021-12-22 00:36:30|19623.36|19503.36|19623.07|19503.07|19623.36|19503.36|19622.83|19502.83|10
1640133400000|2021-12-22 00:36:40|19622.6|19502.6|19622.52|19502.52|19622.64|19502.64|19622.05|19502.05|8
1640133410000|2021-12-22 00:36:50|19622.42|19502.42|19621.77|19501.77|19622.42|19502.42|19620.81|19500.81|10
1640133420000|2021-12-22 00:37:00|19622.36|19502.36|19622.85|19502.85|19623.41|19503.41|19622.15|19502.15|9
1640133430000|2021-12-22 00:37:10|19623.45|19503.45|19627.01|19507.01|19627.01|19507.01|19623.45|19503.45|9
1640133440000|2021-12-22 00:37:20|19626.87|19506.87|19629.39|19509.39|19629.49|19509.49|19626.87|19506.87|9
1640133450000|2021-12-22 00:37:30|19629.47|19509.47|19632.27|19512.27|19632.48|19512.48|19629.47|19509.47|10
1640133460000|2021-12-22 00:37:40|19632.86|19512.86|19634.96|19514.96|19634.96|19514.96|19632.86|19512.86|9
1640133470000|2021-12-22 00:37:50|19634.69|19514.69|19635.36|19515.36|19635.66|19515.66|19634.69|19514.69|10
1640133480000|2021-12-22 00:38:00|19635.42|19515.42|19636.53|19516.53|19636.53|19516.53|19635.21|19515.21|9
1640133490000|2021-12-22 00:38:10|19636.83|19516.83|19637.33|19517.33|19637.6|19517.6|19636.83|19516.83|9
1640133500000|2021-12-22 00:38:20|19637.65|19517.65|19637.09|19517.09|19637.65|19517.65|19636.97|19516.97|9
1640133510000|2021-12-22 00:38:30|19637.58|19517.58|19636.58|19516.58|19637.58|19517.58|19636.41|19516.41|10
1640133520000|2021-12-22 00:38:40|19636.46|19516.46|19636.33|19516.33|19636.74|19516.74|19636.15|19516.15|9
1640133530000|2021-12-22 00:38:50|19636.46|19516.46|19635.27|19515.27|19636.46|19516.46|19635.25|19515.25|10
1640133540000|2021-12-22 00:39:00|19634.98|19514.98|19635.75|19515.75|19636.11|19516.11|19634.98|19514.98|8
1640133550000|2021-12-22 00:39:10|19635.18|19515.18|19638.11|19518.11|19638.11|19518.11|19635.18|19515.18|10
1640133560000|2021-12-22 00:39:20|19639.28|19519.28|19643.3|19523.3|19643.3|19523.3|19639.28|19519.28|10
1640133570000|2021-12-22 00:39:30|19643.93|19523.93|19649.03|19529.03|19649.03|19529.03|19643.93|19523.93|10
1640133580000|2021-12-22 00:39:40|19648.99|19528.99|19651.51|19531.51|19651.51|19531.51|19648.86|19528.86|9
1640133590000|2021-12-22 00:39:50|19651.47|19531.47|19651.25|19531.25|19652.3|19532.3|19651.25|19531.25|10
1640133600000|2021-12-22 00:40:00|19651.55|19531.55|19650.67|19530.67|19651.8|19531.8|19650.67|19530.67|10
1640133610000|2021-12-22 00:40:10|19650.86|19530.86|19649.06|19529.06|19651.35|19531.35|19649.06|19529.06|10
1640133620000|2021-12-22 00:40:20|19649.04|19529.04|19647.32|19527.32|19649.04|19529.04|19647.32|19527.32|10
1640133630000|2021-12-22 00:40:30|19647.19|19527.19|19647.52|19527.52|19647.74|19527.74|19646.93|19526.93|10
1640133640000|2021-12-22 00:40:40|19647.35|19527.35|19646.48|19526.48|19647.48|19527.48|19646.48|19526.48|10
1640133650000|2021-12-22 00:40:50|19645.77|19525.77|19644.85|19524.85|19645.77|19525.77|19644.85|19524.85|10
1640133660000|2021-12-22 00:41:00|19645.03|19525.03|19649.03|19529.03|19649.03|19529.03|19645.03|19525.03|10
1640133670000|2021-12-22 00:41:10|19648.7|19528.7|19647.58|19527.58|19649.46|19529.46|19647.58|19527.58|10
1640133680000|2021-12-22 00:41:20|19647.83|19527.83|19646.13|19526.13|19647.83|19527.83|19646.13|19526.13|9
1640133690000|2021-12-22 00:41:30|19646.24|19526.24|19645.96|19525.96|19646.24|19526.24|19645.71|19525.71|10
1640133700000|2021-12-22 00:41:40|19645.85|19525.85|19647.14|19527.14|19647.26|19527.26|19645.7|19525.7|10
1640133710000|2021-12-22 00:41:50|19647.24|19527.24|19646.63|19526.63|19647.51|19527.51|19646.37|19526.37|10
1640133720000|2021-12-22 00:42:00|19646.32|19526.32|19643.44|19523.44|19646.32|19526.32|19643.44|19523.44|10
1640133730000|2021-12-22 00:42:10|19642.98|19522.98|19640.84|19520.84|19642.98|19522.98|19640.78|19520.78|10
1640133740000|2021-12-22 00:42:20|19639.84|19519.84|19637.8|19517.8|19639.84|19519.84|19637.8|19517.8|10
1640133750000|2021-12-22 00:42:30|19637.6|19517.6|19635.35|19515.35|19637.7|19517.7|19635.2|19515.2|10
1640133760000|2021-12-22 00:42:40|19635.82|19515.82|19634.88|19514.88|19635.82|19515.82|19634.2|19514.2|10
1640133770000|2021-12-22 00:42:50|19635.04|19515.04|19634.47|19514.47|19635.04|19515.04|19634.47|19514.47|9
1640133780000|2021-12-22 00:43:00|19634.35|19514.35|19632.58|19512.58|19634.71|19514.71|19632.58|19512.58|10
1640133790000|2021-12-22 00:43:10|19632.73|19512.73|19630.33|19510.33|19632.73|19512.73|19630.33|19510.33|10
1640133800000|2021-12-22 00:43:20|19630.09|19510.09|19630.69|19510.69|19631.24|19511.24|19630.09|19510.09|10
1640133810000|2021-12-22 00:43:30|19630.68|19510.68|19630.95|19510.95|19631.09|19511.09|19630.49|19510.49|7
1640133820000|2021-12-22 00:43:40|19631.18|19511.18|19630.24|19510.24|19631.18|19511.18|19630.22|19510.22|10
1640133830000|2021-12-22 00:43:50|19630.05|19510.05|19629.91|19509.91|19630.4|19510.4|19629.74|19509.74|10
1640133840000|2021-12-22 00:44:00|19629.77|19509.77|19628.48|19508.48|19629.83|19509.83|19628.48|19508.48|8
1640133850000|2021-12-22 00:44:10|19628.6|19508.6|19629.39|19509.39|19629.94|19509.94|19628.6|19508.6|8
1640133860000|2021-12-22 00:44:20|19629.21|19509.21|19630.04|19510.04|19630.04|19510.04|19629.21|19509.21|9
1640133870000|2021-12-22 00:44:30|19630.02|19510.02|19631.03|19511.03|19631.03|19511.03|19629.57|19509.57|10
1640133880000|2021-12-22 00:44:40|19630.8|19510.8|19630.08|19510.08|19630.87|19510.87|19629.98|19509.98|9
1640133890000|2021-12-22 00:44:50|19630.06|19510.06|19629.2|19509.2|19630.06|19510.06|19629.01|19509.01|10
1640133900000|2021-12-22 00:45:00|19629.02|19509.02|19628.01|19508.01|19629.02|19509.02|19627.39|19507.39|10
1640133910000|2021-12-22 00:45:10|19627.41|19507.41|19627.45|19507.45|19627.45|19507.45|19626.41|19506.41|10
1640133920000|2021-12-22 00:45:20|19628.18|19508.18|19628.57|19508.57|19629.28|19509.28|19627.36|19507.36|10
1640133930000|2021-12-22 00:45:30|19628.63|19508.63|19623.83|19503.83|19628.63|19508.63|19623.83|19503.83|10
1640133940000|2021-12-22 00:45:40|19623.58|19503.58|19622.86|19502.86|19623.58|19503.58|19622.41|19502.41|10
1640133950000|2021-12-22 00:45:50|19622.78|19502.78|19623.13|19503.13|19623.54|19503.54|19622.64|19502.64|10
1640133960000|2021-12-22 00:46:00|19623.04|19503.04|19619.94|19499.94|19623.04|19503.04|19619.94|19499.94|8
1640133970000|2021-12-22 00:46:10|19619.75|19499.75|19620.06|19500.06|19620.07|19500.07|19619.43|19499.43|9
1640133980000|2021-12-22 00:46:20|19620.04|19500.04|19620.06|19500.06|19620.06|19500.06|19619.12|19499.12|10
1640133990000|2021-12-22 00:46:30|19620.47|19500.47|19620.84|19500.84|19620.84|19500.84|19619.46|19499.46|10
1640134000000|2021-12-22 00:46:40|19621.38|19501.38|19621.81|19501.81|19621.81|19501.81|19620.86|19500.86|10
1640134010000|2021-12-22 00:46:50|19621.78|19501.78|19621.95|19501.95|19622.07|19502.07|19621.69|19501.69|10
1640134020000|2021-12-22 00:47:00|19621.69|19501.69|19622.16|19502.16|19622.16|19502.16|19621.5|19501.5|9
1640134030000|2021-12-22 00:47:10|19622.21|19502.21|19621.64|19501.64|19622.4|19502.4|19621.36|19501.36|10
1640134040000|2021-12-22 00:47:20|19621.63|19501.63|19619.35|19499.35|19621.63|19501.63|19619.35|19499.35|9
1640134050000|2021-12-22 00:47:30|19619.37|19499.37|19617.6|19497.6|19619.37|19499.37|19617.57|19497.57|9
1640134060000|2021-12-22 00:47:40|19617.11|19497.11|19612.17|19492.17|19617.11|19497.11|19612.17|19492.17|10
1640134070000|2021-12-22 00:47:50|19611.56|19491.56|19605.54|19485.54|19611.56|19491.56|19605.48|19485.48|10
1640134080000|2021-12-22 00:48:00|19605.71|19485.71|19601.59|19481.59|19605.71|19485.71|19601.59|19481.59|10
1640134090000|2021-12-22 00:48:10|19601.75|19481.75|19598.69|19478.69|19601.75|19481.75|19598.66|19478.66|10
1640134100000|2021-12-22 00:48:20|19598.12|19478.12|19598.28|19478.28|19598.53|19478.53|19598.12|19478.12|10
1640134110000|2021-12-22 00:48:30|19598.04|19478.04|19593.65|19473.65|19598.04|19478.04|19593.52|19473.52|10
1640134120000|2021-12-22 00:48:40|19593.44|19473.44|19589.25|19469.25|19593.44|19473.44|19588.84|19468.84|10
1640134130000|2021-12-22 00:48:50|19588.71|19468.71|19579.9|19459.9|19588.71|19468.71|19579.9|19459.9|10
1640134140000|2021-12-22 00:49:00|19579.39|19459.39|19578.06|19458.06|19579.72|19459.72|19578.06|19458.06|10
1640134150000|2021-12-22 00:49:10|19576.92|19456.92|19572.32|19452.32|19576.92|19456.92|19572.32|19452.32|10
1640134160000|2021-12-22 00:49:20|19572.25|19452.25|19569.79|19449.79|19572.25|19452.25|19569.79|19449.79|9
1640134170000|2021-12-22 00:49:30|19569.96|19449.96|19566.56|19446.56|19569.96|19449.96|19566.56|19446.56|10
1640134180000|2021-12-22 00:49:40|19566.59|19446.59|19567.46|19447.46|19567.46|19447.46|19565.9|19445.9|10
1640134190000|2021-12-22 00:49:50|19567.43|19447.43|19563.03|19443.03|19568.13|19448.13|19563.03|19443.03|10
1640134200000|2021-12-22 00:50:00|19562.29|19442.29|19551.27|19431.27|19562.29|19442.29|19551.27|19431.27|10
1640134210000|2021-12-22 00:50:10|19548.9|19428.9|19545.03|19425.03|19549.95|19429.95|19545.03|19425.03|10
1640134220000|2021-12-22 00:50:20|19544.45|19424.45|19542.62|19422.62|19544.45|19424.45|19542.27|19422.27|10
1640134230000|2021-12-22 00:50:30|19542.91|19422.91|19540.57|19420.57|19543.41|19423.41|19540.35|19420.35|10
1640134240000|2021-12-22 00:50:40|19540.55|19420.55|19537.8|19417.8|19540.55|19420.55|19537.8|19417.8|10
1640134250000|2021-12-22 00:50:50|19537.81|19417.81|19538.99|19418.99|19539.56|19419.56|19537.81|19417.81|9
1640134260000|2021-12-22 00:51:00|19539.02|19419.02|19536.53|19416.53|19541.46|19421.46|19536.53|19416.53|10
1640134270000|2021-12-22 00:51:10|19537.16|19417.16|19536.26|19416.26|19537.16|19417.16|19535.29|19415.29|9
1640134280000|2021-12-22 00:51:20|19536.38|19416.38|19537.42|19417.42|19537.42|19417.42|19536.17|19416.17|10
1640134290000|2021-12-22 00:51:30|19537.47|19417.47|19539.25|19419.25|19539.25|19419.25|19537.47|19417.47|10
1640134300000|2021-12-22 00:51:40|19539.55|19419.55|19540.84|19420.84|19540.94|19420.94|19539.32|19419.32|10
1640134310000|2021-12-22 00:51:50|19541.03|19421.03|19541.43|19421.43|19542.07|19422.07|19540.59|19420.59|10
1640134320000|2021-12-22 00:52:00|19541.42|19421.42|19542.34|19422.34|19542.54|19422.54|19541.42|19421.42|10
1640134330000|2021-12-22 00:52:10|19542.33|19422.33|19541.16|19421.16|19543.21|19423.21|19541.09|19421.09|10
1640134340000|2021-12-22 00:52:20|19540.99|19420.99|19540.31|19420.31|19541.58|19421.58|19540.2|19420.2|10
1640134350000|2021-12-22 00:52:30|19540.14|19420.14|19539.8|19419.8|19540.43|19420.43|19539.69|19419.69|10
1640134360000|2021-12-22 00:52:40|19540.19|19420.19|19537.99|19417.99|19540.19|19420.19|19537.99|19417.99|9
1640134370000|2021-12-22 00:52:50|19538.1|19418.1|19536.47|19416.47|19538.1|19418.1|19535.57|19415.57|10
1640134380000|2021-12-22 00:53:00|19537.27|19417.27|19539.76|19419.76|19539.76|19419.76|19537.27|19417.27|9
1640134390000|2021-12-22 00:53:10|19539.94|19419.94|19539.41|19419.41|19540.18|19420.18|19539.05|19419.05|10
1640134400000|2021-12-22 00:53:20|19539.53|19419.53|19535.11|19415.11|19539.53|19419.53|19535.11|19415.11|10
1640134410000|2021-12-22 00:53:30|19535|19415|19532.62|19412.62|19535|19415|19532.62|19412.62|10
1640134420000|2021-12-22 00:53:40|19532.56|19412.56|19528.76|19408.76|19532.58|19412.58|19528.49|19408.49|10
1640134430000|2021-12-22 00:53:50|19528.75|19408.75|19527.71|19407.71|19528.93|19408.93|19527.41|19407.41|10
1640134440000|2021-12-22 00:54:00|19527.32|19407.32|19528.74|19408.74|19529.12|19409.12|19527.27|19407.27|10
1640134450000|2021-12-22 00:54:10|19528.82|19408.82|19527.9|19407.9|19528.82|19408.82|19527.71|19407.71|10
1640134460000|2021-12-22 00:54:20|19528.26|19408.26|19527.9|19407.9|19528.26|19408.26|19527.84|19407.84|9
1640134470000|2021-12-22 00:54:30|19527.93|19407.93|19528.66|19408.66|19528.66|19408.66|19527.74|19407.74|10
1640134480000|2021-12-22 00:54:40|19529.11|19409.11|19527.92|19407.92|19529.11|19409.11|19527.65|19407.65|10
1640134490000|2021-12-22 00:54:50|19528.15|19408.15|19531.7|19411.7|19531.7|19411.7|19528.15|19408.15|10
1640134500000|2021-12-22 00:55:00|19531.85|19411.85|19532.51|19412.51|19533.13|19413.13|19531.85|19411.85|9
1640134510000|2021-12-22 00:55:10|19532.43|19412.43|19534.85|19414.85|19534.98|19414.98|19532.43|19412.43|9
1640134520000|2021-12-22 00:55:20|19534.62|19414.62|19532.36|19412.36|19534.62|19414.62|19532.36|19412.36|10
1640134530000|2021-12-22 00:55:30|19531.95|19411.95|19532.3|19412.3|19532.85|19412.85|19531.72|19411.72|10
1640134540000|2021-12-22 00:55:40|19531.81|19411.81|19533.14|19413.14|19533.14|19413.14|19531.81|19411.81|10
1640134550000|2021-12-22 00:55:50|19532.85|19412.85|19534.16|19414.16|19534.16|19414.16|19532.85|19412.85|10
1640134560000|2021-12-22 00:56:00|19534.28|19414.28|19535.19|19415.19|19535.39|19415.39|19534.28|19414.28|9
1640134570000|2021-12-22 00:56:10|19535.66|19415.66|19535.96|19415.96|19536.43|19416.43|19535.4|19415.4|10
1640134580000|2021-12-22 00:56:20|19535.76|19415.76|19536.03|19416.03|19536.27|19416.27|19535.62|19415.62|10
1640134590000|2021-12-22 00:56:30|19534.7|19414.7|19522.63|19402.63|19534.7|19414.7|19522.63|19402.63|10
1640134600000|2021-12-22 00:56:40|19522.64|19402.64|19517.22|19397.22|19522.64|19402.64|19517.22|19397.22|10
1640134610000|2021-12-22 00:56:50|19515.75|19395.75|19511.88|19391.88|19515.75|19395.75|19511.88|19391.88|10
1640134620000|2021-12-22 00:57:00|19511.8|19391.8|19509.66|19389.66|19511.8|19391.8|19509.66|19389.66|9
1640134630000|2021-12-22 00:57:10|19509.7|19389.7|19511.39|19391.39|19511.39|19391.39|19509.7|19389.7|10
1640134640000|2021-12-22 00:57:20|19511.42|19391.42|19512.09|19392.09|19512.09|19392.09|19511.01|19391.01|10
1640134650000|2021-12-22 00:57:30|19511.81|19391.81|19511.68|19391.68|19511.95|19391.95|19510.65|19390.65|10
1640134660000|2021-12-22 00:57:40|19511.41|19391.41|19509.97|19389.97|19511.44|19391.44|19509.97|19389.97|10
1640134670000|2021-12-22 00:57:50|19509.75|19389.75|19510.85|19390.85|19510.98|19390.98|19509.41|19389.41|10
1640134680000|2021-12-22 00:58:00|19511.01|19391.01|19512.47|19392.47|19513.1|19393.1|19511.01|19391.01|10
1640134690000|2021-12-22 00:58:10|19512.65|19392.65|19512.09|19392.09|19512.65|19392.65|19511.54|19391.54|10
1640134700000|2021-12-22 00:58:20|19511.85|19391.85|19511.97|19391.97|19512.91|19392.91|19511.46|19391.46|10
1640134710000|2021-12-22 00:58:30|19512.32|19392.32|19515.03|19395.03|19515.03|19395.03|19512.2|19392.2|10
1640134720000|2021-12-22 00:58:40|19515.12|19395.12|19517.89|19397.89|19517.97|19397.97|19515.12|19395.12|10
1640134730000|2021-12-22 00:58:50|19517.98|19397.98|19517.62|19397.62|19518.48|19398.48|19517.62|19397.62|8
1640134740000|2021-12-22 00:59:00|19517.86|19397.86|19517.83|19397.83|19518.62|19398.62|19517.55|19397.55|10
1640134750000|2021-12-22 00:59:10|19517.72|19397.72|19514.93|19394.93|19517.75|19397.75|19514.93|19394.93|10
1640134760000|2021-12-22 00:59:20|19514.57|19394.57|19509.31|19389.31|19514.57|19394.57|19509.31|19389.31|10
1640134770000|2021-12-22 00:59:30|19509.18|19389.18|19508.76|19388.76|19509.18|19389.18|19508.42|19388.42|10
1640134780000|2021-12-22 00:59:40|19509.09|19389.09|19510.38|19390.38|19510.38|19390.38|19509.09|19389.09|10
1640134790000|2021-12-22 00:59:50|19511.16|19391.16|19510.66|19390.66|19511.38|19391.38|19510.66|19390.66|9
1640134800000|2021-12-22 01:00:00|19510.67|19390.67|19507.48|19387.48|19510.87|19390.87|19507.48|19387.48|10
1640134810000|2021-12-22 01:00:10|19507.74|19387.74|19506.7|19386.7|19507.74|19387.74|19506.12|19386.12|10
1640134820000|2021-12-22 01:00:20|19506.55|19386.55|19504.15|19384.15|19506.55|19386.55|19504.15|19384.15|10
1640134830000|2021-12-22 01:00:30|19504.08|19384.08|19505.08|19385.08|19505.27|19385.27|19503.98|19383.98|10
1640134840000|2021-12-22 01:00:40|19505.14|19385.14|19504.28|19384.28|19505.14|19385.14|19504.13|19384.13|10
1640134850000|2021-12-22 01:00:50|19504.33|19384.33|19501.4|19381.4|19504.7|19384.7|19501.15|19381.15|10
1640134860000|2021-12-22 01:01:00|19501.26|19381.26|19499.39|19379.39|19501.26|19381.26|19498.67|19378.67|9
1640134870000|2021-12-22 01:01:10|19499.29|19379.29|19500.6|19380.6|19501.02|19381.02|19499.03|19379.03|10
1640134880000|2021-12-22 01:01:20|19500.72|19380.72|19501.82|19381.82|19502.7|19382.7|19500.72|19380.72|10
1640134890000|2021-12-22 01:01:30|19501.85|19381.85|19503.68|19383.68|19503.68|19383.68|19501.85|19381.85|10
1640134900000|2021-12-22 01:01:40|19503.62|19383.62|19504.83|19384.83|19504.83|19384.83|19503.17|19383.17|10
1640134910000|2021-12-22 01:01:50|19504.7|19384.7|19505.2|19385.2|19505.21|19385.21|19504.27|19384.27|10
1640134920000|2021-12-22 01:02:00|19505.77|19385.77|19507.88|19387.88|19507.88|19387.88|19505.77|19385.77|10
1640134930000|2021-12-22 01:02:10|19508.15|19388.15|19507.74|19387.74|19508.82|19388.82|19507.74|19387.74|10
1640134940000|2021-12-22 01:02:20|19507.93|19387.93|19508.74|19388.74|19508.74|19388.74|19507.49|19387.49|10
1640134950000|2021-12-22 01:02:30|19508.88|19388.88|19510.39|19390.39|19510.65|19390.65|19508.81|19388.81|10
1640134960000|2021-12-22 01:02:40|19510.93|19390.93|19512.1|19392.1|19512.43|19392.43|19510.93|19390.93|10
1640134970000|2021-12-22 01:02:50|19512.22|19392.22|19514.37|19394.37|19514.99|19394.99|19512.22|19392.22|10
1640134980000|2021-12-22 01:03:00|19513.93|19393.93|19512.9|19392.9|19513.93|19393.93|19512.9|19392.9|10
1640134990000|2021-12-22 01:03:10|19512.68|19392.68|19514.8|19394.8|19514.8|19394.8|19512.64|19392.64|10
1640135000000|2021-12-22 01:03:20|19514.85|19394.85|19517.11|19397.11|19517.11|19397.11|19514.85|19394.85|10
1640135010000|2021-12-22 01:03:30|19517.31|19397.31|19518.3|19398.3|19518.69|19398.69|19517.31|19397.31|10
1640135020000|2021-12-22 01:03:40|19518.43|19398.43|19520.61|19400.61|19520.61|19400.61|19518.11|19398.11|10
1640135030000|2021-12-22 01:03:50|19520.78|19400.78|19521.29|19401.29|19521.69|19401.69|19520.78|19400.78|10
1640135040000|2021-12-22 01:04:00|19521.16|19401.16|19527.44|19407.44|19527.44|19407.44|19521.16|19401.16|10
1640135050000|2021-12-22 01:04:10|19527.37|19407.37|19527.27|19407.27|19527.42|19407.42|19526.38|19406.38|10
1640135060000|2021-12-22 01:04:20|19527.93|19407.93|19526.92|19406.92|19528.34|19408.34|19526.92|19406.92|10
1640135070000|2021-12-22 01:04:30|19528.22|19408.22|19527.86|19407.86|19528.22|19408.22|19526.97|19406.97|10
1640135080000|2021-12-22 01:04:40|19528.25|19408.25|19531.64|19411.64|19531.64|19411.64|19528.25|19408.25|10
1640135090000|2021-12-22 01:04:50|19531.78|19411.78|19533.45|19413.45|19533.45|19413.45|19531.72|19411.72|10
1640135100000|2021-12-22 01:05:00|19533.28|19413.28|19535.04|19415.04|19535.04|19415.04|19533.28|19413.28|9
1640135110000|2021-12-22 01:05:10|19534.67|19414.67|19536.72|19416.72|19536.72|19416.72|19534.62|19414.62|10
1640135120000|2021-12-22 01:05:20|19536.23|19416.23|19536.24|19416.24|19536.65|19416.65|19535.73|19415.73|10
1640135130000|2021-12-22 01:05:30|19536.83|19416.83|19538.73|19418.73|19538.73|19418.73|19536.83|19416.83|9
1640135140000|2021-12-22 01:05:40|19538.93|19418.93|19538.93|19418.93|19539.79|19419.79|19538.93|19418.93|10
1640135150000|2021-12-22 01:05:50|19538.96|19418.96|19538.46|19418.46|19539.3|19419.3|19538.46|19418.46|10
1640135160000|2021-12-22 01:06:00|19538.58|19418.58|19538.43|19418.43|19538.63|19418.63|19537.86|19417.86|10
1640135170000|2021-12-22 01:06:10|19538.6|19418.6|19538.54|19418.54|19539.01|19419.01|19538.02|19418.02|9
1640135180000|2021-12-22 01:06:20|19541.36|19421.36|19536.13|19416.13|19541.36|19421.36|19536.13|19416.13|10
1640135190000|2021-12-22 01:06:30|19536.01|19416.01|19531.88|19411.88|19536.01|19416.01|19531.7|19411.7|10
1640135200000|2021-12-22 01:06:40|19532.11|19412.11|19527.66|19407.66|19532.11|19412.11|19527.29|19407.29|10
1640135210000|2021-12-22 01:06:50|19527.83|19407.83|19527.82|19407.82|19528.25|19408.25|19526.68|19406.68|10
1640135220000|2021-12-22 01:07:00|19527.83|19407.83|19528.08|19408.08|19528.95|19408.95|19527.21|19407.21|10
1640135230000|2021-12-22 01:07:10|19528.04|19408.04|19529.6|19409.6|19529.6|19409.6|19527.45|19407.45|10
1640135240000|2021-12-22 01:07:20|19530.2|19410.2|19531.88|19411.88|19532.02|19412.02|19530.2|19410.2|9
1640135250000|2021-12-22 01:07:30|19532.41|19412.41|19533.49|19413.49|19533.49|19413.49|19531.35|19411.35|9
1640135260000|2021-12-22 01:07:40|19535.07|19415.07|19538.25|19418.25|19538.54|19418.54|19535.07|19415.07|10
1640135270000|2021-12-22 01:07:50|19538.36|19418.36|19542.05|19422.05|19542.35|19422.35|19538.36|19418.36|10
1640135280000|2021-12-22 01:08:00|19542.33|19422.33|19544.39|19424.39|19544.39|19424.39|19542.33|19422.33|10
1640135290000|2021-12-22 01:08:10|19543.84|19423.84|19543.46|19423.46|19543.84|19423.84|19542.75|19422.75|10
1640135300000|2021-12-22 01:08:20|19544.31|19424.31|19545.64|19425.64|19545.64|19425.64|19544.31|19424.31|10
1640135310000|2021-12-22 01:08:30|19546.83|19426.83|19547.04|19427.04|19547.43|19427.43|19546.64|19426.64|9
1640135320000|2021-12-22 01:08:40|19546.73|19426.73|19545.25|19425.25|19546.73|19426.73|19544.7|19424.7|10
1640135330000|2021-12-22 01:08:50|19544.93|19424.93|19546.9|19426.9|19547.23|19427.23|19544.92|19424.92|10
1640135340000|2021-12-22 01:09:00|19546.98|19426.98|19545.42|19425.42|19546.99|19426.99|19545.42|19425.42|10
1640135350000|2021-12-22 01:09:10|19545.28|19425.28|19542.13|19422.13|19545.28|19425.28|19542.13|19422.13|10
1640135360000|2021-12-22 01:09:20|19542.16|19422.16|19539.59|19419.59|19542.16|19422.16|19539.59|19419.59|9
1640135370000|2021-12-22 01:09:30|19539.69|19419.69|19538.74|19418.74|19539.69|19419.69|19538.59|19418.59|9
1640135380000|2021-12-22 01:09:40|19538.58|19418.58|19538.07|19418.07|19538.58|19418.58|19537.95|19417.95|9
1640135390000|2021-12-22 01:09:50|19537.96|19417.96|19538.39|19418.39|19538.39|19418.39|19537.86|19417.86|9
1640135400000|2021-12-22 01:10:00|19538.79|19418.79|19539.42|19419.42|19539.78|19419.78|19538.79|19418.79|10
1640135410000|2021-12-22 01:10:10|19539.68|19419.68|19541.68|19421.68|19541.68|19421.68|19539.6|19419.6|10
1640135420000|2021-12-22 01:10:20|19541.64|19421.64|19541.72|19421.72|19542.38|19422.38|19541.52|19421.52|9
1640135430000|2021-12-22 01:10:30|19541.35|19421.35|19540.42|19420.42|19541.54|19421.54|19540.09|19420.09|10
1640135440000|2021-12-22 01:10:40|19540.38|19420.38|19540.02|19420.02|19540.42|19420.42|19539.94|19419.94|10
1640135450000|2021-12-22 01:10:50|19540.17|19420.17|19541.05|19421.05|19541.05|19421.05|19540.08|19420.08|10
1640135460000|2021-12-22 01:11:00|19540.97|19420.97|19541.01|19421.01|19541.01|19421.01|19540.7|19420.7|10
1640135470000|2021-12-22 01:11:10|19541.16|19421.16|19543.09|19423.09|19543.09|19423.09|19541.16|19421.16|10
1640135480000|2021-12-22 01:11:20|19543.17|19423.17|19543.48|19423.48|19543.65|19423.65|19543.15|19423.15|9
1640135490000|2021-12-22 01:11:30|19543.55|19423.55|19544.88|19424.88|19544.88|19424.88|19543.55|19423.55|10
1640135500000|2021-12-22 01:11:40|19544.56|19424.56|19544.03|19424.03|19544.6|19424.6|19544.03|19424.03|10
1640135510000|2021-12-22 01:11:50|19543.22|19423.22|19545.88|19425.88|19545.88|19425.88|19543.22|19423.22|10
1640135520000|2021-12-22 01:12:00|19545.93|19425.93|19548.82|19428.82|19548.82|19428.82|19545.93|19425.93|10
1640135530000|2021-12-22 01:12:10|19549.31|19429.31|19548.95|19428.95|19549.31|19429.31|19548.72|19428.72|9
1640135540000|2021-12-22 01:12:20|19549.19|19429.19|19549.12|19429.12|19549.96|19429.96|19549.12|19429.12|10
1640135550000|2021-12-22 01:12:30|19549.1|19429.1|19548.98|19428.98|19549.38|19429.38|19548.82|19428.82|10
1640135560000|2021-12-22 01:12:40|19549.37|19429.37|19549.9|19429.9|19550.48|19430.48|19549.3|19429.3|10
1640135570000|2021-12-22 01:12:50|19549.91|19429.91|19550.3|19430.3|19550.51|19430.51|19549.64|19429.64|10
1640135580000|2021-12-22 01:13:00|19550.75|19430.75|19552.21|19432.21|19552.21|19432.21|19550.34|19430.34|10
1640135590000|2021-12-22 01:13:10|19552.48|19432.48|19553.47|19433.47|19553.74|19433.74|19552.18|19432.18|9
1640135600000|2021-12-22 01:13:20|19554.07|19434.07|19556.88|19436.88|19557.2|19437.2|19554.07|19434.07|10
1640135610000|2021-12-22 01:13:30|19556.89|19436.89|19557.95|19437.95|19557.95|19437.95|19556.85|19436.85|9
1640135620000|2021-12-22 01:13:40|19557.7|19437.7|19559.02|19439.02|19559.27|19439.27|19557.47|19437.47|10
1640135630000|2021-12-22 01:13:50|19559.39|19439.39|19560.78|19440.78|19560.78|19440.78|19559.28|19439.28|10
1640135640000|2021-12-22 01:14:00|19562.16|19442.16|19566.05|19446.05|19566.05|19446.05|19562.16|19442.16|10
1640135650000|2021-12-22 01:14:10|19565.83|19445.83|19565.8|19445.8|19566.86|19446.86|19565.8|19445.8|10
1640135660000|2021-12-22 01:14:20|19565.24|19445.24|19567.9|19447.9|19567.9|19447.9|19564.99|19444.99|10
1640135670000|2021-12-22 01:14:30|19569.23|19449.23|19569.28|19449.28|19570.03|19450.03|19569.23|19449.23|9
1640135680000|2021-12-22 01:14:40|19569.18|19449.18|19566.9|19446.9|19569.58|19449.58|19566.9|19446.9|10
1640135690000|2021-12-22 01:14:50|19567.21|19447.21|19566.06|19446.06|19567.35|19447.35|19565.8|19445.8|9
1640135700000|2021-12-22 01:15:00|19566.24|19446.24|19568.03|19448.03|19568.03|19448.03|19566.24|19446.24|10
1640135710000|2021-12-22 01:15:10|19567.78|19447.78|19567.65|19447.65|19567.78|19447.78|19567.34|19447.34|8
1640135720000|2021-12-22 01:15:20|19567.49|19447.49|19569.21|19449.21|19569.54|19449.54|19567.34|19447.34|10
1640135730000|2021-12-22 01:15:30|19569.14|19449.14|19570.29|19450.29|19570.34|19450.34|19568.95|19448.95|10
1640135740000|2021-12-22 01:15:40|19570.47|19450.47|19571.86|19451.86|19571.87|19451.87|19570.47|19450.47|9
1640135750000|2021-12-22 01:15:50|19572.03|19452.03|19574.32|19454.32|19574.6|19454.6|19572.03|19452.03|9
1640135760000|2021-12-22 01:16:00|19574.29|19454.29|19573.35|19453.35|19574.5|19454.5|19573.35|19453.35|9
1640135770000|2021-12-22 01:16:10|19574.79|19454.79|19577.28|19457.28|19577.28|19457.28|19574.65|19454.65|9
1640135780000|2021-12-22 01:16:20|19577.31|19457.31|19578.37|19458.37|19578.37|19458.37|19577.31|19457.31|10
1640135790000|2021-12-22 01:16:30|19578.47|19458.47|19577.37|19457.37|19578.47|19458.47|19577.37|19457.37|10
1640135800000|2021-12-22 01:16:40|19577.48|19457.48|19575.43|19455.43|19577.48|19457.48|19575.3|19455.3|10
1640135810000|2021-12-22 01:16:50|19575.37|19455.37|19575.32|19455.32|19575.69|19455.69|19575.27|19455.27|9
1640135820000|2021-12-22 01:17:00|19576.17|19456.17|19577.83|19457.83|19577.83|19457.83|19576.17|19456.17|10
1640135830000|2021-12-22 01:17:10|19577.73|19457.73|19579.86|19459.86|19579.86|19459.86|19577.73|19457.73|9
1640135840000|2021-12-22 01:17:20|19580.51|19460.51|19581.96|19461.96|19581.96|19461.96|19580.48|19460.48|10
1640135850000|2021-12-22 01:17:30|19581.9|19461.9|19585.25|19465.25|19585.25|19465.25|19581.9|19461.9|10
1640135860000|2021-12-22 01:17:40|19587.55|19467.55|19593.25|19473.25|19593.7|19473.7|19587.55|19467.55|10
1640135870000|2021-12-22 01:17:50|19593.39|19473.39|19593.27|19473.27|19593.39|19473.39|19591.38|19471.38|9
1640135880000|2021-12-22 01:18:00|19593.47|19473.47|19593.77|19473.77|19593.94|19473.94|19593.1|19473.1|10
1640135890000|2021-12-22 01:18:10|19593.91|19473.91|19592.52|19472.52|19593.97|19473.97|19592.05|19472.05|10
1640135900000|2021-12-22 01:18:20|19592.59|19472.59|19590.54|19470.54|19592.59|19472.59|19589.97|19469.97|10
1640135910000|2021-12-22 01:18:30|19590.31|19470.31|19588.97|19468.97|19590.98|19470.98|19588.97|19468.97|10
1640135920000|2021-12-22 01:18:40|19588.67|19468.67|19587.79|19467.79|19589.13|19469.13|19587.79|19467.79|10
1640135930000|2021-12-22 01:18:50|19586.94|19466.94|19586.58|19466.58|19586.94|19466.94|19586.54|19466.54|9
1640135940000|2021-12-22 01:19:00|19586.34|19466.34|19584.17|19464.17|19586.34|19466.34|19584.05|19464.05|8
1640135950000|2021-12-22 01:19:10|19584.14|19464.14|19583.54|19463.54|19584.45|19464.45|19583.44|19463.44|10
1640135960000|2021-12-22 01:19:20|19583.44|19463.44|19581.94|19461.94|19583.44|19463.44|19581.94|19461.94|10
1640135970000|2021-12-22 01:19:30|19582.06|19462.06|19580.92|19460.92|19582.07|19462.07|19580.92|19460.92|10
1640135980000|2021-12-22 01:19:40|19580.9|19460.9|19581.37|19461.37|19581.37|19461.37|19579.58|19459.58|10
1640135990000|2021-12-22 01:19:50|19582.45|19462.45|19585.71|19465.71|19585.71|19465.71|19581.94|19461.94|10
1640136000000|2021-12-22 01:20:00|19586.24|19466.24|19587.51|19467.51|19587.51|19467.51|19585.39|19465.39|10
1640136010000|2021-12-22 01:20:10|19588.27|19468.27|19591.81|19471.81|19591.81|19471.81|19588.23|19468.23|10
1640136020000|2021-12-22 01:20:20|19592.01|19472.01|19593.42|19473.42|19593.42|19473.42|19592.01|19472.01|10
1640136030000|2021-12-22 01:20:30|19593.76|19473.76|19593.79|19473.79|19594.02|19474.02|19593.4|19473.4|9
1640136040000|2021-12-22 01:20:40|19594.15|19474.15|19592.62|19472.62|19594.55|19474.55|19592.62|19472.62|10
1640136050000|2021-12-22 01:20:50|19592.67|19472.67|19592.47|19472.47|19592.67|19472.67|19591.95|19471.95|10
1640136060000|2021-12-22 01:21:00|19592.54|19472.54|19591.89|19471.89|19593.08|19473.08|19591.89|19471.89|10
1640136070000|2021-12-22 01:21:10|19591.82|19471.82|19592.48|19472.48|19592.7|19472.7|19591.18|19471.18|10
1640136080000|2021-12-22 01:21:20|19592.19|19472.19|19597.84|19477.84|19598.05|19478.05|19592.19|19472.19|10
1640136090000|2021-12-22 01:21:30|19598.18|19478.18|19602.21|19482.21|19602.55|19482.55|19598.18|19478.18|10
1640136100000|2021-12-22 01:21:40|19602.15|19482.15|19606.11|19486.11|19606.3|19486.3|19602.15|19482.15|10
1640136110000|2021-12-22 01:21:50|19606.06|19486.06|19608.3|19488.3|19608.3|19488.3|19606.06|19486.06|10
1640136120000|2021-12-22 01:22:00|19608.36|19488.36|19609.08|19489.08|19609.09|19489.09|19608.36|19488.36|10
1640136130000|2021-12-22 01:22:10|19608.56|19488.56|19610.98|19490.98|19610.98|19490.98|19608.52|19488.52|10
1640136140000|2021-12-22 01:22:20|19610.63|19490.63|19612.79|19492.79|19613.38|19493.38|19610.63|19490.63|10
1640136150000|2021-12-22 01:22:30|19612.84|19492.84|19612.88|19492.88|19613.51|19493.51|19612.76|19492.76|10
1640136160000|2021-12-22 01:22:40|19612.77|19492.77|19611.97|19491.97|19613.14|19493.14|19611.97|19491.97|10
1640136170000|2021-12-22 01:22:50|19612.21|19492.21|19609.19|19489.19|19612.29|19492.29|19609.19|19489.19|10
1640136180000|2021-12-22 01:23:00|19610.04|19490.04|19610.25|19490.25|19610.29|19490.29|19609.38|19489.38|10
1640136190000|2021-12-22 01:23:10|19610.34|19490.34|19613.77|19493.77|19613.77|19493.77|19610.32|19490.32|10
1640136200000|2021-12-22 01:23:20|19614.06|19494.06|19615.25|19495.25|19615.43|19495.43|19614.01|19494.01|10
1640136210000|2021-12-22 01:23:30|19615.38|19495.38|19616.98|19496.98|19617.09|19497.09|19615.25|19495.25|10
1640136220000|2021-12-22 01:23:40|19616.75|19496.75|19616.76|19496.76|19616.76|19496.76|19615.62|19495.62|10
1640136230000|2021-12-22 01:23:50|19616.62|19496.62|19616.2|19496.2|19616.63|19496.63|19615.85|19495.85|10
1640136240000|2021-12-22 01:24:00|19616.45|19496.45|19618.89|19498.89|19618.89|19498.89|19616.3|19496.3|10
1640136250000|2021-12-22 01:24:10|19619.59|19499.59|19620.39|19500.39|19620.4|19500.4|19619.57|19499.57|10
1640136260000|2021-12-22 01:24:20|19620.36|19500.36|19620.63|19500.63|19621.16|19501.16|19620.36|19500.36|9
1640136270000|2021-12-22 01:24:30|19620.45|19500.45|19618.1|19498.1|19620.45|19500.45|19618.1|19498.1|10
1640136280000|2021-12-22 01:24:40|19619.14|19499.14|19623.94|19503.94|19623.94|19503.94|19619.14|19499.14|10
1640136290000|2021-12-22 01:24:50|19624.11|19504.11|19626.05|19506.05|19627.11|19507.11|19624.11|19504.11|9
1640136300000|2021-12-22 01:25:00|19625.88|19505.88|19626.05|19506.05|19626.45|19506.45|19625.68|19505.68|10
1640136310000|2021-12-22 01:25:10|19626.15|19506.15|19626.3|19506.3|19626.34|19506.34|19625.88|19505.88|9
1640136320000|2021-12-22 01:25:20|19626.19|19506.19|19628.46|19508.46|19628.46|19508.46|19625.51|19505.51|9
1640136330000|2021-12-22 01:25:30|19629.25|19509.25|19631.71|19511.71|19631.71|19511.71|19629.25|19509.25|10
1640136340000|2021-12-22 01:25:40|19631.21|19511.21|19631.6|19511.6|19631.72|19511.72|19631.21|19511.21|10
1640136350000|2021-12-22 01:25:50|19632.46|19512.46|19634.58|19514.58|19635.1|19515.1|19632.32|19512.32|10
1640136360000|2021-12-22 01:26:00|19634.11|19514.11|19634.32|19514.32|19635.42|19515.42|19634.07|19514.07|9
1640136370000|2021-12-22 01:26:10|19634.29|19514.29|19635.32|19515.32|19635.32|19515.32|19633.98|19513.98|10
1640136380000|2021-12-22 01:26:20|19635.79|19515.79|19636.32|19516.32|19636.57|19516.57|19635.29|19515.29|10
1640136390000|2021-12-22 01:26:30|19636.7|19516.7|19633.15|19513.15|19636.7|19516.7|19633.15|19513.15|10
1640136400000|2021-12-22 01:26:40|19633.4|19513.4|19636.28|19516.28|19636.28|19516.28|19633.2|19513.2|10
1640136410000|2021-12-22 01:26:50|19636.14|19516.14|19637.78|19517.78|19637.78|19517.78|19635.96|19515.96|9
1640136420000|2021-12-22 01:27:00|19637.98|19517.98|19640.32|19520.32|19640.62|19520.62|19637.98|19517.98|10
1640136430000|2021-12-22 01:27:10|19640.47|19520.47|19642.08|19522.08|19642.08|19522.08|19639.96|19519.96|10
1640136440000|2021-12-22 01:27:20|19642.12|19522.12|19644.04|19524.04|19644.35|19524.35|19642.11|19522.11|10
1640136450000|2021-12-22 01:27:30|19643.83|19523.83|19644.71|19524.71|19644.73|19524.73|19643.83|19523.83|10
1640136460000|2021-12-22 01:27:40|19644.88|19524.88|19645.02|19525.02|19645.29|19525.29|19644.54|19524.54|10
1640136470000|2021-12-22 01:27:50|19644.44|19524.44|19644.18|19524.18|19644.49|19524.49|19643.67|19523.67|9
1640136480000|2021-12-22 01:28:00|19643.54|19523.54|19644.83|19524.83|19645.52|19525.52|19643.36|19523.36|10
1640136490000|2021-12-22 01:28:10|19644.81|19524.81|19644.99|19524.99|19645|19525|19644.42|19524.42|10
1640136500000|2021-12-22 01:28:20|19644.88|19524.88|19644.37|19524.37|19645.01|19525.01|19644.37|19524.37|9
1640136510000|2021-12-22 01:28:30|19644.18|19524.18|19645.41|19525.41|19645.41|19525.41|19644.03|19524.03|10
1640136520000|2021-12-22 01:28:40|19645.53|19525.53|19647.5|19527.5|19647.5|19527.5|19645.53|19525.53|10
1640136530000|2021-12-22 01:28:50|19647.48|19527.48|19646.47|19526.47|19647.88|19527.88|19646.46|19526.46|10
1640136540000|2021-12-22 01:29:00|19646.29|19526.29|19644.28|19524.28|19647.3|19527.3|19644.28|19524.28|10
1640136550000|2021-12-22 01:29:10|19644.34|19524.34|19642.1|19522.1|19644.34|19524.34|19642.1|19522.1|10
1640136560000|2021-12-22 01:29:20|19641.82|19521.82|19640.63|19520.63|19641.86|19521.86|19639.94|19519.94|10
1640136570000|2021-12-22 01:29:30|19640.91|19520.91|19642.5|19522.5|19642.5|19522.5|19640.6|19520.6|9
1640136580000|2021-12-22 01:29:40|19642.85|19522.85|19644.2|19524.2|19644.2|19524.2|19642.85|19522.85|10
1640136590000|2021-12-22 01:29:50|19643.93|19523.93|19644.93|19524.93|19645.16|19525.16|19642.92|19522.92|10
1640136600000|2021-12-22 01:30:00|19644.96|19524.96|19646.86|19526.86|19647.01|19527.01|19644.78|19524.78|10
1640136610000|2021-12-22 01:30:10|19647.49|19527.49|19649.3|19529.3|19649.3|19529.3|19647.49|19527.49|10
1640136620000|2021-12-22 01:30:20|19649.32|19529.32|19650.83|19530.83|19650.83|19530.83|19649.32|19529.32|9
1640136630000|2021-12-22 01:30:30|19650.89|19530.89|19650.98|19530.98|19651.2|19531.2|19650.11|19530.11|10
1640136640000|2021-12-22 01:30:40|19650.86|19530.86|19649.99|19529.99|19650.86|19530.86|19649.99|19529.99|10
1640136650000|2021-12-22 01:30:50|19650.53|19530.53|19649.53|19529.53|19650.53|19530.53|19648.57|19528.57|10
1640136660000|2021-12-22 01:31:00|19649.01|19529.01|19649.62|19529.62|19649.67|19529.67|19648.88|19528.88|10
1640136670000|2021-12-22 01:31:10|19649.57|19529.57|19648.18|19528.18|19649.57|19529.57|19647.92|19527.92|10
1640136680000|2021-12-22 01:31:20|19647.9|19527.9|19646.82|19526.82|19647.9|19527.9|19646.68|19526.68|8
1640136690000|2021-12-22 01:31:30|19646.81|19526.81|19644.82|19524.82|19646.81|19526.81|19644.82|19524.82|10
1640136700000|2021-12-22 01:31:40|19644.5|19524.5|19641.49|19521.49|19644.7|19524.7|19641.49|19521.49|10
1640136710000|2021-12-22 01:31:50|19641.04|19521.04|19636.67|19516.67|19641.13|19521.13|19636.44|19516.44|10
1640136720000|2021-12-22 01:32:00|19636.43|19516.43|19636.62|19516.62|19637.03|19517.03|19636.07|19516.07|10
1640136730000|2021-12-22 01:32:10|19636.76|19516.76|19632.06|19512.06|19636.76|19516.76|19632.06|19512.06|10
1640136740000|2021-12-22 01:32:20|19631.89|19511.89|19631.44|19511.44|19632.06|19512.06|19630.62|19510.62|10
1640136750000|2021-12-22 01:32:30|19631.31|19511.31|19632.59|19512.59|19632.59|19512.59|19631.31|19511.31|10
1640136760000|2021-12-22 01:32:40|19632.56|19512.56|19633.24|19513.24|19633.24|19513.24|19632.43|19512.43|10
1640136770000|2021-12-22 01:32:50|19633.5|19513.5|19634.99|19514.99|19634.99|19514.99|19633.34|19513.34|10
1640136780000|2021-12-22 01:33:00|19634.8|19514.8|19637.05|19517.05|19637.05|19517.05|19634.8|19514.8|9
1640136790000|2021-12-22 01:33:10|19636.92|19516.92|19637.16|19517.16|19637.49|19517.49|19636.77|19516.77|10
1640136800000|2021-12-22 01:33:20|19637.18|19517.18|19634.98|19514.98|19637.44|19517.44|19634.98|19514.98|10
1640136810000|2021-12-22 01:33:30|19634.89|19514.89|19634.19|19514.19|19635.17|19515.17|19634.19|19514.19|9
1640136820000|2021-12-22 01:33:40|19633.9|19513.9|19632.47|19512.47|19633.99|19513.99|19632.42|19512.42|9
1640136830000|2021-12-22 01:33:50|19632.27|19512.27|19632.25|19512.25|19632.61|19512.61|19632.25|19512.25|10
1640136840000|2021-12-22 01:34:00|19632.13|19512.13|19629.94|19509.94|19632.13|19512.13|19629.94|19509.94|10
1640136850000|2021-12-22 01:34:10|19629.55|19509.55|19627.02|19507.02|19629.55|19509.55|19627.02|19507.02|9
1640136860000|2021-12-22 01:34:20|19626.72|19506.72|19626.48|19506.48|19626.99|19506.99|19626.48|19506.48|10
1640136870000|2021-12-22 01:34:30|19626.09|19506.09|19625.04|19505.04|19626.2|19506.2|19625.04|19505.04|10
1640136880000|2021-12-22 01:34:40|19624.99|19504.99|19624.69|19504.69|19624.99|19504.99|19624.23|19504.23|10
1640136890000|2021-12-22 01:34:50|19624.93|19504.93|19627.08|19507.08|19627.08|19507.08|19624.93|19504.93|10
1640136900000|2021-12-22 01:35:00|19627.47|19507.47|19628.81|19508.81|19628.88|19508.88|19627.47|19507.47|10
1640136910000|2021-12-22 01:35:10|19628.38|19508.38|19628.18|19508.18|19628.38|19508.38|19627.95|19507.95|10
1640136920000|2021-12-22 01:35:20|19625.96|19505.96|19624.84|19504.84|19625.97|19505.97|19624.84|19504.84|10
1640136930000|2021-12-22 01:35:30|19624.69|19504.69|19622.9|19502.9|19625.44|19505.44|19622.9|19502.9|10
1640136940000|2021-12-22 01:35:40|19623.06|19503.06|19621.15|19501.15|19623.06|19503.06|19621.15|19501.15|10
1640136950000|2021-12-22 01:35:50|19620.95|19500.95|19619.29|19499.29|19620.95|19500.95|19618.95|19498.95|10
1640136960000|2021-12-22 01:36:00|19619.84|19499.84|19622.52|19502.52|19622.73|19502.73|19619.84|19499.84|10
1640136970000|2021-12-22 01:36:10|19622.32|19502.32|19618.83|19498.83|19622.32|19502.32|19618.83|19498.83|10
1640136980000|2021-12-22 01:36:20|19618.52|19498.52|19614.18|19494.18|19618.52|19498.52|19614.18|19494.18|10
1640136990000|2021-12-22 01:36:30|19613.62|19493.62|19610.67|19490.67|19613.62|19493.62|19610.67|19490.67|10
1640137000000|2021-12-22 01:36:40|19610.24|19490.24|19610.39|19490.39|19610.53|19490.53|19610.05|19490.05|10
1640137010000|2021-12-22 01:36:50|19610.43|19490.43|19611.53|19491.53|19611.53|19491.53|19610.15|19490.15|10
1640137020000|2021-12-22 01:37:00|19611.78|19491.78|19611.72|19491.72|19613.02|19493.02|19611.72|19491.72|10
1640137030000|2021-12-22 01:37:10|19611.93|19491.93|19613.3|19493.3|19613.3|19493.3|19611.93|19491.93|9
1640137040000|2021-12-22 01:37:20|19613.55|19493.55|19614.81|19494.81|19614.81|19494.81|19613.55|19493.55|10
1640137050000|2021-12-22 01:37:30|19615.85|19495.85|19616.91|19496.91|19616.91|19496.91|19615.16|19495.16|10
1640137060000|2021-12-22 01:37:40|19617|19497|19616.88|19496.88|19617|19497|19616.32|19496.32|10
1640137070000|2021-12-22 01:37:50|19616.76|19496.76|19615.56|19495.56|19616.76|19496.76|19614.92|19494.92|10
1640137080000|2021-12-22 01:38:00|19615.59|19495.59|19614.03|19494.03|19615.59|19495.59|19614.03|19494.03|9
1640137090000|2021-12-22 01:38:10|19613.93|19493.93|19612.2|19492.2|19613.93|19493.93|19612.11|19492.11|10
1640137100000|2021-12-22 01:38:20|19612.25|19492.25|19609.43|19489.43|19612.25|19492.25|19609.43|19489.43|10
1640137110000|2021-12-22 01:38:30|19609.57|19489.57|19609.35|19489.35|19609.72|19489.72|19609.35|19489.35|9
1640137120000|2021-12-22 01:38:40|19609.79|19489.79|19609.53|19489.53|19610.4|19490.4|19609.53|19489.53|10
1640137130000|2021-12-22 01:38:50|19609.37|19489.37|19609.13|19489.13|19610.05|19490.05|19608.85|19488.85|10
1640137140000|2021-12-22 01:39:00|19608.98|19488.98|19608.81|19488.81|19608.98|19488.98|19607.38|19487.38|10
1640137150000|2021-12-22 01:39:10|19608.97|19488.97|19609.05|19489.05|19609.26|19489.26|19608.58|19488.58|10
1640137160000|2021-12-22 01:39:20|19608.81|19488.81|19608.22|19488.22|19609.23|19489.23|19607.71|19487.71|10
1640137170000|2021-12-22 01:39:30|19608.18|19488.18|19609.73|19489.73|19610.22|19490.22|19608.18|19488.18|10
1640137180000|2021-12-22 01:39:40|19609.75|19489.75|19608.99|19488.99|19609.75|19489.75|19608.75|19488.75|9
1640137190000|2021-12-22 01:39:50|19609.04|19489.04|19610.97|19490.97|19610.97|19490.97|19608.77|19488.77|10
1640137200000|2021-12-22 01:40:00|19611.08|19491.08|19612.25|19492.25|19612.94|19492.94|19611.08|19491.08|10
1640137210000|2021-12-22 01:40:10|19612.59|19492.59|19613.72|19493.72|19613.88|19493.88|19612.16|19492.16|10
1640137220000|2021-12-22 01:40:20|19613.54|19493.54|19612.12|19492.12|19613.57|19493.57|19612.12|19492.12|10
1640137230000|2021-12-22 01:40:30|19611.78|19491.78|19609.83|19489.83|19611.78|19491.78|19609.83|19489.83|10
1640137240000|2021-12-22 01:40:40|19609.91|19489.91|19613.54|19493.54|19613.54|19493.54|19609.84|19489.84|10
1640137250000|2021-12-22 01:40:50|19613.68|19493.68|19617.18|19497.18|19617.18|19497.18|19613.25|19493.25|10
1640137260000|2021-12-22 01:41:00|19617.77|19497.77|19619.95|19499.95|19620|19500|19617.64|19497.64|10
1640137270000|2021-12-22 01:41:10|19620.32|19500.32|19618.78|19498.78|19620.46|19500.46|19618.78|19498.78|10
1640137280000|2021-12-22 01:41:20|19618.94|19498.94|19621.52|19501.52|19621.52|19501.52|19618.8|19498.8|9
1640137290000|2021-12-22 01:41:30|19621.79|19501.79|19624.39|19504.39|19624.39|19504.39|19621.79|19501.79|10
1640137300000|2021-12-22 01:41:40|19624.47|19504.47|19625.18|19505.18|19625.46|19505.46|19624.47|19504.47|10
1640137310000|2021-12-22 01:41:50|19624.99|19504.99|19623.24|19503.24|19625.06|19505.06|19623.24|19503.24|9
1640137320000|2021-12-22 01:42:00|19623.05|19503.05|19622.21|19502.21|19623.05|19503.05|19622.13|19502.13|10
1640137330000|2021-12-22 01:42:10|19622.38|19502.38|19622.2|19502.2|19623.03|19503.03|19622.09|19502.09|10
1640137340000|2021-12-22 01:42:20|19622.69|19502.69|19623.52|19503.52|19623.52|19503.52|19622.69|19502.69|9
1640137350000|2021-12-22 01:42:30|19623.93|19503.93|19625.34|19505.34|19625.34|19505.34|19623.93|19503.93|9
1640137360000|2021-12-22 01:42:40|19625.3|19505.3|19621.45|19501.45|19625.3|19505.3|19620.94|19500.94|10
1640137370000|2021-12-22 01:42:50|19621.68|19501.68|19621.22|19501.22|19622.44|19502.44|19621.16|19501.16|10
1640137380000|2021-12-22 01:43:00|19621.53|19501.53|19621.35|19501.35|19621.53|19501.53|19620.87|19500.87|9
1640137390000|2021-12-22 01:43:10|19621.32|19501.32|19621.86|19501.86|19622.04|19502.04|19621.21|19501.21|10
1640137400000|2021-12-22 01:43:20|19621.69|19501.69|19620.94|19500.94|19622.11|19502.11|19620.94|19500.94|10
1640137410000|2021-12-22 01:43:30|19619.91|19499.91|19616.61|19496.61|19619.91|19499.91|19616.24|19496.24|10
1640137420000|2021-12-22 01:43:40|19616.39|19496.39|19618.11|19498.11|19618.11|19498.11|19616.39|19496.39|10
1640137430000|2021-12-22 01:43:50|19618.01|19498.01|19617.3|19497.3|19618.01|19498.01|19616.3|19496.3|10
1640137440000|2021-12-22 01:44:00|19617.54|19497.54|19619.07|19499.07|19619.73|19499.73|19616.61|19496.61|10
1640137450000|2021-12-22 01:44:10|19619.29|19499.29|19622.71|19502.71|19622.71|19502.71|19619.29|19499.29|10
1640137460000|2021-12-22 01:44:20|19622.75|19502.75|19624.77|19504.77|19625.16|19505.16|19622.75|19502.75|10
1640137470000|2021-12-22 01:44:30|19624.7|19504.7|19624.71|19504.71|19624.92|19504.92|19624.18|19504.18|10
1640137480000|2021-12-22 01:44:40|19624.66|19504.66|19625.49|19505.49|19625.54|19505.54|19624.66|19504.66|10
1640137490000|2021-12-22 01:44:50|19625.43|19505.43|19625.33|19505.33|19625.76|19505.76|19625.33|19505.33|10
1640137500000|2021-12-22 01:45:00|19625.13|19505.13|19627.14|19507.14|19627.14|19507.14|19625.13|19505.13|10
1640137510000|2021-12-22 01:45:10|19626.54|19506.54|19627.64|19507.64|19627.64|19507.64|19626.51|19506.51|10
1640137520000|2021-12-22 01:45:20|19627.71|19507.71|19630.15|19510.15|19630.15|19510.15|19627.65|19507.65|8
1640137530000|2021-12-22 01:45:30|19630.16|19510.16|19630.17|19510.17|19630.43|19510.43|19629.86|19509.86|9
1640137540000|2021-12-22 01:45:40|19630.74|19510.74|19627.99|19507.99|19630.76|19510.76|19627.99|19507.99|10
1640137550000|2021-12-22 01:45:50|19627.32|19507.32|19626.45|19506.45|19627.32|19507.32|19625.08|19505.08|10
1640137560000|2021-12-22 01:46:00|19626.79|19506.79|19627.16|19507.16|19627.76|19507.76|19626.5|19506.5|10
1640137570000|2021-12-22 01:46:10|19626.55|19506.55|19627.07|19507.07|19627.07|19507.07|19625.48|19505.48|10
1640137580000|2021-12-22 01:46:20|19627.1|19507.1|19626.87|19506.87|19627.99|19507.99|19626.87|19506.87|10
1640137590000|2021-12-22 01:46:30|19627.1|19507.1|19626.81|19506.81|19627.1|19507.1|19626.81|19506.81|9
1640137600000|2021-12-22 01:46:40|19626.71|19506.71|19621.88|19501.88|19626.71|19506.71|19621.88|19501.88|10
1640137610000|2021-12-22 01:46:50|19621.59|19501.59|19620.56|19500.56|19621.59|19501.59|19619.99|19499.99|10
1640137620000|2021-12-22 01:47:00|19621.3|19501.3|19621.71|19501.71|19622.21|19502.21|19621.3|19501.3|9
1640137630000|2021-12-22 01:47:10|19621.57|19501.57|19622.67|19502.67|19622.67|19502.67|19621.49|19501.49|10
1640137640000|2021-12-22 01:47:20|19621.61|19501.61|19621.7|19501.7|19622.54|19502.54|19621.61|19501.61|10
1640137650000|2021-12-22 01:47:30|19621.69|19501.69|19620.64|19500.64|19621.73|19501.73|19620.64|19500.64|9
1640137660000|2021-12-22 01:47:40|19620.57|19500.57|19620.11|19500.11|19620.76|19500.76|19620.11|19500.11|10
1640137670000|2021-12-22 01:47:50|19619|19499|19619.73|19499.73|19619.73|19499.73|19618.41|19498.41|9
1640137680000|2021-12-22 01:48:00|19619.3|19499.3|19620.29|19500.29|19621.43|19501.43|19619.3|19499.3|10
1640137690000|2021-12-22 01:48:10|19620.18|19500.18|19620.9|19500.9|19620.92|19500.92|19620.18|19500.18|9
1640137700000|2021-12-22 01:48:20|19620.89|19500.89|19623.47|19503.47|19623.48|19503.48|19620.89|19500.89|10
1640137710000|2021-12-22 01:48:30|19623.33|19503.33|19624.5|19504.5|19624.5|19504.5|19623.33|19503.33|9
1640137720000|2021-12-22 01:48:40|19624.68|19504.68|19625.34|19505.34|19625.34|19505.34|19624.68|19504.68|9
1640137730000|2021-12-22 01:48:50|19625.26|19505.26|19625.66|19505.66|19626.52|19506.52|19625.26|19505.26|10
1640137740000|2021-12-22 01:49:00|19625.89|19505.89|19625.69|19505.69|19625.89|19505.89|19625.52|19505.52|10
1640137750000|2021-12-22 01:49:10|19625.92|19505.92|19628.25|19508.25|19628.41|19508.41|19625.92|19505.92|10
1640137760000|2021-12-22 01:49:20|19628.47|19508.47|19630.09|19510.09|19630.2|19510.2|19628.47|19508.47|10
1640137770000|2021-12-22 01:49:30|19630.08|19510.08|19629.53|19509.53|19630.51|19510.51|19629.38|19509.38|9
1640137780000|2021-12-22 01:49:40|19629.28|19509.28|19631.04|19511.04|19631.04|19511.04|19629.28|19509.28|10
1640137790000|2021-12-22 01:49:50|19631.23|19511.23|19632.49|19512.49|19632.71|19512.71|19631.23|19511.23|9
1640137800000|2021-12-22 01:50:00|19632.68|19512.68|19632.39|19512.39|19632.68|19512.68|19631.61|19511.61|10
1640137810000|2021-12-22 01:50:10|19632.11|19512.11|19632.91|19512.91|19632.91|19512.91|19631.71|19511.71|10
1640137820000|2021-12-22 01:50:20|19632.77|19512.77|19633.65|19513.65|19633.65|19513.65|19632.52|19512.52|10
1640137830000|2021-12-22 01:50:30|19633.62|19513.62|19631.45|19511.45|19633.62|19513.62|19631.45|19511.45|10
1640137840000|2021-12-22 01:50:40|19631.4|19511.4|19629.8|19509.8|19631.71|19511.71|19629.72|19509.72|10
1640137850000|2021-12-22 01:50:50|19629.66|19509.66|19630|19510|19630|19510|19628.75|19508.75|10
1640137860000|2021-12-22 01:51:00|19630.49|19510.49|19631.81|19511.81|19632.22|19512.22|19630.49|19510.49|10
1640137870000|2021-12-22 01:51:10|19631.97|19511.97|19630.83|19510.83|19631.97|19511.97|19630.83|19510.83|10
1640137880000|2021-12-22 01:51:20|19630.68|19510.68|19628.83|19508.83|19630.86|19510.86|19628.83|19508.83|10
1640137890000|2021-12-22 01:51:30|19628.75|19508.75|19627.28|19507.28|19628.75|19508.75|19627.1|19507.1|10
1640137900000|2021-12-22 01:51:40|19626.88|19506.88|19625.98|19505.98|19627.26|19507.26|19625.98|19505.98|10
1640137910000|2021-12-22 01:51:50|19626.03|19506.03|19623.07|19503.07|19626.3|19506.3|19623.07|19503.07|10
1640137920000|2021-12-22 01:52:00|19622.47|19502.47|19619.14|19499.14|19622.59|19502.59|19619.14|19499.14|10
1640137930000|2021-12-22 01:52:10|19619.15|19499.15|19617.85|19497.85|19619.15|19499.15|19617.17|19497.17|9
1640137940000|2021-12-22 01:52:20|19617.99|19497.99|19617.8|19497.8|19618.03|19498.03|19617.31|19497.31|10
1640137950000|2021-12-22 01:52:30|19617.52|19497.52|19617.37|19497.37|19618.27|19498.27|19617.02|19497.02|10
1640137960000|2021-12-22 01:52:40|19617.2|19497.2|19617.82|19497.82|19617.86|19497.86|19616.92|19496.92|10
1640137970000|2021-12-22 01:52:50|19617.79|19497.79|19617.92|19497.92|19617.92|19497.92|19617.31|19497.31|9
1640137980000|2021-12-22 01:53:00|19618.04|19498.04|19620.57|19500.57|19620.57|19500.57|19617.76|19497.76|10
1640137990000|2021-12-22 01:53:10|19620.78|19500.78|19621.77|19501.77|19621.8|19501.8|19620.68|19500.68|9
1640138000000|2021-12-22 01:53:20|19622.08|19502.08|19621.41|19501.41|19622.25|19502.25|19621.41|19501.41|9
1640138010000|2021-12-22 01:53:30|19621.39|19501.39|19621.66|19501.66|19621.95|19501.95|19620.84|19500.84|10
1640138020000|2021-12-22 01:53:40|19621.6|19501.6|19622.02|19502.02|19622.1|19502.1|19621.51|19501.51|10
1640138030000|2021-12-22 01:53:50|19622.28|19502.28|19625.85|19505.85|19625.85|19505.85|19621.78|19501.78|10
1640138040000|2021-12-22 01:54:00|19626.11|19506.11|19632.92|19512.92|19632.92|19512.92|19626.11|19506.11|10
1640138050000|2021-12-22 01:54:10|19633.01|19513.01|19634.63|19514.63|19635.67|19515.67|19633.01|19513.01|10
1640138060000|2021-12-22 01:54:20|19635.3|19515.3|19635.37|19515.37|19636.03|19516.03|19635.3|19515.3|10
1640138070000|2021-12-22 01:54:30|19635.32|19515.32|19637.16|19517.16|19637.41|19517.41|19635.32|19515.32|10
1640138080000|2021-12-22 01:54:40|19638.3|19518.3|19639.46|19519.46|19639.46|19519.46|19637.59|19517.59|10
1640138090000|2021-12-22 01:54:50|19639.44|19519.44|19639.11|19519.11|19639.54|19519.54|19639.11|19519.11|9
1640138100000|2021-12-22 01:55:00|19639.15|19519.15|19639.32|19519.32|19639.72|19519.72|19639.15|19519.15|10
1640138110000|2021-12-22 01:55:10|19639.28|19519.28|19636.26|19516.26|19639.37|19519.37|19636.26|19516.26|10
1640138120000|2021-12-22 01:55:20|19635.72|19515.72|19635.25|19515.25|19635.72|19515.72|19635.21|19515.21|10
1640138130000|2021-12-22 01:55:30|19635.44|19515.44|19634.54|19514.54|19635.44|19515.44|19634.03|19514.03|10
1640138140000|2021-12-22 01:55:40|19634.68|19514.68|19632.54|19512.54|19634.68|19514.68|19632.54|19512.54|9
1640138150000|2021-12-22 01:55:50|19632.57|19512.57|19632.92|19512.92|19633.12|19513.12|19631.97|19511.97|10
1640138160000|2021-12-22 01:56:00|19633.44|19513.44|19635.7|19515.7|19635.7|19515.7|19632.95|19512.95|10
1640138170000|2021-12-22 01:56:10|19635.99|19515.99|19638.2|19518.2|19638.42|19518.42|19635.99|19515.99|10
1640138180000|2021-12-22 01:56:20|19638.62|19518.62|19638.45|19518.45|19638.82|19518.82|19638.38|19518.38|10
1640138190000|2021-12-22 01:56:30|19638.35|19518.35|19638.27|19518.27|19638.84|19518.84|19637.81|19517.81|10
1640138200000|2021-12-22 01:56:40|19639.06|19519.06|19637.7|19517.7|19639.06|19519.06|19637.29|19517.29|10
1640138210000|2021-12-22 01:56:50|19637.68|19517.68|19640.3|19520.3|19640.3|19520.3|19637.61|19517.61|9
1640138220000|2021-12-22 01:57:00|19640.61|19520.61|19641.7|19521.7|19641.7|19521.7|19640.19|19520.19|10
1640138230000|2021-12-22 01:57:10|19641.48|19521.48|19642.43|19522.43|19642.43|19522.43|19641.34|19521.34|10
1640138240000|2021-12-22 01:57:20|19643.06|19523.06|19646.12|19526.12|19646.12|19526.12|19643.06|19523.06|10
1640138250000|2021-12-22 01:57:30|19646.38|19526.38|19649.73|19529.73|19649.84|19529.84|19646.38|19526.38|10
1640138260000|2021-12-22 01:57:40|19650.09|19530.09|19650.36|19530.36|19650.91|19530.91|19650.09|19530.09|10
1640138270000|2021-12-22 01:57:50|19650.99|19530.99|19652.53|19532.53|19652.64|19532.64|19650.74|19530.74|10
1640138280000|2021-12-22 01:58:00|19652.62|19532.62|19655.09|19535.09|19655.33|19535.33|19652.62|19532.62|10
1640138290000|2021-12-22 01:58:10|19655.07|19535.07|19654.63|19534.63|19655.07|19535.07|19654.4|19534.4|9
1640138300000|2021-12-22 01:58:20|19654.37|19534.37|19654.74|19534.74|19654.74|19534.74|19654.14|19534.14|9
1640138310000|2021-12-22 01:58:30|19654.8|19534.8|19655.12|19535.12|19655.26|19535.26|19654.21|19534.21|10
1640138320000|2021-12-22 01:58:40|19655.11|19535.11|19657.22|19537.22|19657.22|19537.22|19655.09|19535.09|10
1640138330000|2021-12-22 01:58:50|19657.26|19537.26|19656.91|19536.91|19657.26|19537.26|19656.49|19536.49|10
1640138340000|2021-12-22 01:59:00|19656.87|19536.87|19656.24|19536.24|19657.28|19537.28|19656.24|19536.24|10
1640138350000|2021-12-22 01:59:10|19656.5|19536.5|19657.5|19537.5|19657.5|19537.5|19656.19|19536.19|10
1640138360000|2021-12-22 01:59:20|19657.52|19537.52|19659.36|19539.36|19659.36|19539.36|19657.38|19537.38|10
1640138370000|2021-12-22 01:59:30|19659.79|19539.79|19660.15|19540.15|19660.77|19540.77|19659.74|19539.74|10
1640138380000|2021-12-22 01:59:40|19660.21|19540.21|19661.61|19541.61|19661.61|19541.61|19660.21|19540.21|9
1640138390000|2021-12-22 01:59:50|19661.29|19541.29|19659.57|19539.57|19661.29|19541.29|19659.57|19539.57|10
1640138400000|2021-12-22 02:00:00|19659.17|19539.17|19661.15|19541.15|19661.15|19541.15|19659.17|19539.17|10
1640138410000|2021-12-22 02:00:10|19661.93|19541.93|19660.98|19540.98|19662.49|19542.49|19660.98|19540.98|10
1640138420000|2021-12-22 02:00:20|19660.95|19540.95|19658.44|19538.44|19660.95|19540.95|19658.44|19538.44|10
1640138430000|2021-12-22 02:00:30|19658.27|19538.27|19657.63|19537.63|19658.45|19538.45|19657.63|19537.63|10
1640138440000|2021-12-22 02:00:40|19657.41|19537.41|19657.41|19537.41|19657.63|19537.63|19657.24|19537.24|9
1640138450000|2021-12-22 02:00:50|19657.82|19537.82|19657.65|19537.65|19658.07|19538.07|19657.42|19537.42|9
1640138460000|2021-12-22 02:01:00|19657.73|19537.73|19657.9|19537.9|19657.9|19537.9|19657.32|19537.32|8
1640138470000|2021-12-22 02:01:10|19658.34|19538.34|19660.12|19540.12|19660.21|19540.21|19658.34|19538.34|10
1640138480000|2021-12-22 02:01:20|19659.9|19539.9|19659.87|19539.87|19660.4|19540.4|19659.87|19539.87|10
1640138490000|2021-12-22 02:01:30|19659.69|19539.69|19658.98|19538.98|19659.81|19539.81|19658.65|19538.65|10
1640138500000|2021-12-22 02:01:40|19659.07|19539.07|19659.35|19539.35|19659.69|19539.69|19659.07|19539.07|10
1640138510000|2021-12-22 02:01:50|19659.25|19539.25|19661.44|19541.44|19661.44|19541.44|19659.25|19539.25|10
1640138520000|2021-12-22 02:02:00|19661.43|19541.43|19662.43|19542.43|19662.43|19542.43|19660.86|19540.86|9
1640138530000|2021-12-22 02:02:10|19661.94|19541.94|19663.37|19543.37|19664.61|19544.61|19661.94|19541.94|9
1640138540000|2021-12-22 02:02:20|19662.77|19542.77|19660.82|19540.82|19663.01|19543.01|19660.65|19540.65|10
1640138550000|2021-12-22 02:02:30|19660.8|19540.8|19659.14|19539.14|19660.8|19540.8|19659.01|19539.01|10
1640138560000|2021-12-22 02:02:40|19659.07|19539.07|19655.39|19535.39|19659.07|19539.07|19655.39|19535.39|10
1640138570000|2021-12-22 02:02:50|19654.87|19534.87|19653.94|19533.94|19654.87|19534.87|19653.81|19533.81|9
1640138580000|2021-12-22 02:03:00|19652.95|19532.95|19650.13|19530.13|19652.95|19532.95|19650.13|19530.13|10
1640138590000|2021-12-22 02:03:10|19649.8|19529.8|19648.14|19528.14|19649.8|19529.8|19648.14|19528.14|10
1640138600000|2021-12-22 02:03:20|19648.39|19528.39|19645.98|19525.98|19648.39|19528.39|19645.76|19525.76|10
1640138610000|2021-12-22 02:03:30|19645.53|19525.53|19647.58|19527.58|19647.58|19527.58|19645.48|19525.48|10
1640138620000|2021-12-22 02:03:40|19647.83|19527.83|19651.61|19531.61|19651.61|19531.61|19647.83|19527.83|10
1640138630000|2021-12-22 02:03:50|19652.1|19532.1|19652.92|19532.92|19653.08|19533.08|19651.86|19531.86|10
1640138640000|2021-12-22 02:04:00|19652.96|19532.96|19653.28|19533.28|19653.88|19533.88|19652.96|19532.96|10
1640138650000|2021-12-22 02:04:10|19653.26|19533.26|19653.68|19533.68|19654.43|19534.43|19653.26|19533.26|10
1640138660000|2021-12-22 02:04:20|19653.35|19533.35|19652.85|19532.85|19653.53|19533.53|19652.73|19532.73|10
1640138670000|2021-12-22 02:04:30|19652.4|19532.4|19652.41|19532.41|19652.63|19532.63|19652.21|19532.21|10
1640138680000|2021-12-22 02:04:40|19652.45|19532.45|19649.84|19529.84|19652.45|19532.45|19649.84|19529.84|10
1640138690000|2021-12-22 02:04:50|19650.94|19530.94|19651.31|19531.31|19651.44|19531.44|19650.38|19530.38|10
1640138700000|2021-12-22 02:05:00|19651.19|19531.19|19651.56|19531.56|19651.92|19531.92|19651.19|19531.19|10
1640138710000|2021-12-22 02:05:10|19651.46|19531.46|19650.88|19530.88|19651.46|19531.46|19650.11|19530.11|10
1640138720000|2021-12-22 02:05:20|19650.56|19530.56|19649.91|19529.91|19650.65|19530.65|19649.9|19529.9|10
1640138730000|2021-12-22 02:05:30|19650.41|19530.41|19650.94|19530.94|19651.21|19531.21|19650.13|19530.13|10
1640138740000|2021-12-22 02:05:40|19650.88|19530.88|19650.2|19530.2|19651.22|19531.22|19650.2|19530.2|10
1640138750000|2021-12-22 02:05:50|19650.37|19530.37|19648.71|19528.71|19651.03|19531.03|19648.71|19528.71|10
1640138760000|2021-12-22 02:06:00|19649.09|19529.09|19647.72|19527.72|19649.09|19529.09|19647.72|19527.72|10
1640138770000|2021-12-22 02:06:10|19647.38|19527.38|19645.87|19525.87|19647.84|19527.84|19645.87|19525.87|9
1640138780000|2021-12-22 02:06:20|19646.12|19526.12|19647.52|19527.52|19647.71|19527.71|19645.94|19525.94|8
1640138790000|2021-12-22 02:06:30|19647.31|19527.31|19649.42|19529.42|19649.42|19529.42|19647.31|19527.31|10
1640138800000|2021-12-22 02:06:40|19649.87|19529.87|19650.7|19530.7|19650.82|19530.82|19649.87|19529.87|10
1640138810000|2021-12-22 02:06:50|19650.82|19530.82|19653.59|19533.59|19653.59|19533.59|19650.82|19530.82|9
1640138820000|2021-12-22 02:07:00|19654.3|19534.3|19657.44|19537.44|19657.44|19537.44|19654.3|19534.3|9
1640138830000|2021-12-22 02:07:10|19657.81|19537.81|19658.72|19538.72|19658.77|19538.77|19657.81|19537.81|10
1640138840000|2021-12-22 02:07:20|19658.88|19538.88|19661.06|19541.06|19661.07|19541.07|19658.88|19538.88|10
1640138850000|2021-12-22 02:07:30|19663.41|19543.41|19668.84|19548.84|19668.92|19548.92|19663.41|19543.41|10
1640138860000|2021-12-22 02:07:40|19670.15|19550.15|19675.29|19555.29|19675.29|19555.29|19670.15|19550.15|10
1640138870000|2021-12-22 02:07:50|19675.31|19555.31|19678.79|19558.79|19678.79|19558.79|19675.21|19555.21|10
1640138880000|2021-12-22 02:08:00|19679.32|19559.32|19683.44|19563.44|19683.52|19563.52|19679.32|19559.32|10
1640138890000|2021-12-22 02:08:10|19683.63|19563.63|19684.04|19564.04|19684.61|19564.61|19683.61|19563.61|10
1640138900000|2021-12-22 02:08:20|19684.25|19564.25|19686.41|19566.41|19687.06|19567.06|19683.72|19563.72|10
1640138910000|2021-12-22 02:08:30|19686.56|19566.56|19687.47|19567.47|19687.47|19567.47|19686.54|19566.54|10
1640138920000|2021-12-22 02:08:40|19687.89|19567.89|19688.18|19568.18|19688.21|19568.21|19687.65|19567.65|10
1640138930000|2021-12-22 02:08:50|19688.6|19568.6|19690.38|19570.38|19691.36|19571.36|19688.6|19568.6|10
1640138940000|2021-12-22 02:09:00|19690.62|19570.62|19692.23|19572.23|19692.23|19572.23|19689.8|19569.8|9
1640138950000|2021-12-22 02:09:10|19692.28|19572.28|19693.31|19573.31|19693.31|19573.31|19692.28|19572.28|10
1640138960000|2021-12-22 02:09:20|19692.92|19572.92|19692.9|19572.9|19693.26|19573.26|19692.25|19572.25|10
1640138970000|2021-12-22 02:09:30|19693.87|19573.87|19693.92|19573.92|19694.24|19574.24|19693.27|19573.27|10
1640138980000|2021-12-22 02:09:40|19694.86|19574.86|19695.56|19575.56|19695.84|19575.84|19694.7|19574.7|10
1640138990000|2021-12-22 02:09:50|19696.6|19576.6|19694.74|19574.74|19696.6|19576.6|19693.73|19573.73|10
1640139000000|2021-12-22 02:10:00|19694.9|19574.9|19696.58|19576.58|19696.94|19576.94|19694.54|19574.54|10
1640139010000|2021-12-22 02:10:10|19696.88|19576.88|19696.88|19576.88|19696.88|19576.88|19695.84|19575.84|10
1640139020000|2021-12-22 02:10:20|19696.97|19576.97|19692.71|19572.71|19696.97|19576.97|19692.71|19572.71|10
1640139030000|2021-12-22 02:10:30|19692.76|19572.76|19691.32|19571.32|19692.76|19572.76|19690.98|19570.98|10
1640139040000|2021-12-22 02:10:40|19691.34|19571.34|19694.06|19574.06|19694.41|19574.41|19691.01|19571.01|10
1640139050000|2021-12-22 02:10:50|19694.29|19574.29|19697.32|19577.32|19697.32|19577.32|19694.29|19574.29|10
1640139060000|2021-12-22 02:11:00|19697.53|19577.53|19697.51|19577.51|19698.72|19578.72|19697.48|19577.48|10
1640139070000|2021-12-22 02:11:10|19697.14|19577.14|19698.2|19578.2|19698.2|19578.2|19696.66|19576.66|10
1640139080000|2021-12-22 02:11:20|19698.38|19578.38|19700.97|19580.97|19700.97|19580.97|19698.37|19578.37|10
1640139090000|2021-12-22 02:11:30|19701.94|19581.94|19704.47|19584.47|19704.52|19584.52|19701.94|19581.94|10
1640139100000|2021-12-22 02:11:40|19704.67|19584.67|19706.53|19586.53|19706.92|19586.92|19704.67|19584.67|10
1640139110000|2021-12-22 02:11:50|19707.52|19587.52|19707.91|19587.91|19707.91|19587.91|19707.19|19587.19|10
1640139120000|2021-12-22 02:12:00|19707.84|19587.84|19708.73|19588.73|19708.97|19588.97|19707.53|19587.53|10
1640139130000|2021-12-22 02:12:10|19709.01|19589.01|19708.54|19588.54|19709.48|19589.48|19708.42|19588.42|10
1640139140000|2021-12-22 02:12:20|19709.23|19589.23|19709.94|19589.94|19710.08|19590.08|19709.23|19589.23|10
1640139150000|2021-12-22 02:12:30|19710.14|19590.14|19709.81|19589.81|19710.44|19590.44|19709.63|19589.63|10
1640139160000|2021-12-22 02:12:40|19710.14|19590.14|19710.98|19590.98|19710.98|19590.98|19709.86|19589.86|10
1640139170000|2021-12-22 02:12:50|19711.68|19591.68|19713.92|19593.92|19714.91|19594.91|19711.68|19591.68|10
1640139180000|2021-12-22 02:13:00|19714.27|19594.27|19728.05|19608.05|19728.05|19608.05|19714.27|19594.27|10
1640139190000|2021-12-22 02:13:10|19727.98|19607.98|19730.65|19610.65|19730.65|19610.65|19727.98|19607.98|10
1640139200000|2021-12-22 02:13:20|19731.21|19611.21|19729.16|19609.16|19731.21|19611.21|19729.16|19609.16|10
1640139210000|2021-12-22 02:13:30|19728.88|19608.88|19727.42|19607.42|19728.88|19608.88|19727.42|19607.42|10
1640139220000|2021-12-22 02:13:40|19728.26|19608.26|19731.2|19611.2|19731.63|19611.63|19728.26|19608.26|10
1640139230000|2021-12-22 02:13:50|19731.37|19611.37|19736.31|19616.31|19736.31|19616.31|19731.37|19611.37|10
1640139240000|2021-12-22 02:14:00|19737.08|19617.08|19740.43|19620.43|19740.87|19620.87|19737.08|19617.08|9
1640139250000|2021-12-22 02:14:10|19740.39|19620.39|19739.46|19619.46|19740.39|19620.39|19739.11|19619.11|10
1640139260000|2021-12-22 02:14:20|19739.02|19619.02|19741.23|19621.23|19741.23|19621.23|19738.99|19618.99|10
1640139270000|2021-12-22 02:14:30|19741.15|19621.15|19741.52|19621.52|19741.52|19621.52|19740.16|19620.16|10
1640139280000|2021-12-22 02:14:40|19741.8|19621.8|19741.12|19621.12|19742.04|19622.04|19740.11|19620.11|10
1640139290000|2021-12-22 02:14:50|19740.99|19620.99|19739.4|19619.4|19740.99|19620.99|19739.4|19619.4|9
1640139300000|2021-12-22 02:15:00|19738.99|19618.99|19741.02|19621.02|19741.02|19621.02|19738.27|19618.27|10
1640139310000|2021-12-22 02:15:10|19741.05|19621.05|19740.41|19620.41|19741.22|19621.22|19740.41|19620.41|10
1640139320000|2021-12-22 02:15:20|19740.54|19620.54|19741.35|19621.35|19741.35|19621.35|19740.36|19620.36|10
1640139330000|2021-12-22 02:15:30|19741.34|19621.34|19740.44|19620.44|19741.77|19621.77|19740.16|19620.16|10
1640139340000|2021-12-22 02:15:40|19740.95|19620.95|19741.75|19621.75|19741.75|19621.75|19740.47|19620.47|10
1640139350000|2021-12-22 02:15:50|19742.01|19622.01|19744.99|19624.99|19744.99|19624.99|19742.01|19622.01|10
1640139360000|2021-12-22 02:16:00|19744.87|19624.87|19744.34|19624.34|19744.87|19624.87|19744.33|19624.33|8
1640139370000|2021-12-22 02:16:10|19744.8|19624.8|19745.12|19625.12|19746.08|19626.08|19744.8|19624.8|10
1640139380000|2021-12-22 02:16:20|19744.71|19624.71|19744.86|19624.86|19744.86|19624.86|19743.63|19623.63|10
1640139390000|2021-12-22 02:16:30|19744.48|19624.48|19744.47|19624.47|19744.54|19624.54|19743.86|19623.86|10
1640139400000|2021-12-22 02:16:40|19744.76|19624.76|19746.91|19626.91|19746.93|19626.93|19744.76|19624.76|9
1640139410000|2021-12-22 02:16:50|19746.69|19626.69|19745.41|19625.41|19746.69|19626.69|19745.41|19625.41|10
1640139420000|2021-12-22 02:17:00|19745.48|19625.48|19744.24|19624.24|19745.48|19625.48|19744.01|19624.01|10
1640139430000|2021-12-22 02:17:10|19743.81|19623.81|19741.08|19621.08|19743.81|19623.81|19741.08|19621.08|10
1640139440000|2021-12-22 02:17:20|19739.98|19619.98|19739.9|19619.9|19740.49|19620.49|19739.26|19619.26|10
1640139450000|2021-12-22 02:17:30|19739.99|19619.99|19740.52|19620.52|19740.52|19620.52|19739.26|19619.26|10
1640139460000|2021-12-22 02:17:40|19740.67|19620.67|19738.88|19618.88|19740.67|19620.67|19738.88|19618.88|9
1640139470000|2021-12-22 02:17:50|19739.02|19619.02|19738.15|19618.15|19739.49|19619.49|19738.01|19618.01|10
1640139480000|2021-12-22 02:18:00|19737.66|19617.66|19737.78|19617.78|19738.33|19618.33|19737.66|19617.66|10
1640139490000|2021-12-22 02:18:10|19737.89|19617.89|19740.85|19620.85|19740.85|19620.85|19737.89|19617.89|10
1640139500000|2021-12-22 02:18:20|19740.83|19620.83|19743.74|19623.74|19743.74|19623.74|19740.59|19620.59|9
1640139510000|2021-12-22 02:18:30|19743.69|19623.69|19744.4|19624.4|19744.79|19624.79|19743.52|19623.52|10
1640139520000|2021-12-22 02:18:40|19744.56|19624.56|19744.89|19624.89|19744.89|19624.89|19744.29|19624.29|10
1640139530000|2021-12-22 02:18:50|19745.04|19625.04|19744.76|19624.76|19746.88|19626.88|19744.76|19624.76|10
1640139540000|2021-12-22 02:19:00|19744.6|19624.6|19742.75|19622.75|19745.28|19625.28|19742.75|19622.75|10
1640139550000|2021-12-22 02:19:10|19742.68|19622.68|19743.3|19623.3|19743.3|19623.3|19742.62|19622.62|9
1640139560000|2021-12-22 02:19:20|19743.79|19623.79|19747.69|19627.69|19748.38|19628.38|19743.79|19623.79|10
1640139570000|2021-12-22 02:19:30|19747.86|19627.86|19748.95|19628.95|19749.66|19629.66|19747.86|19627.86|10
1640139580000|2021-12-22 02:19:40|19748.69|19628.69|19748.62|19628.62|19749.24|19629.24|19748.32|19628.32|10
1640139590000|2021-12-22 02:19:50|19748.49|19628.49|19748.95|19628.95|19749.27|19629.27|19748.31|19628.31|10
1640139600000|2021-12-22 02:20:00|19748.74|19628.74|19750.29|19630.29|19750.33|19630.33|19748.74|19628.74|10
1640139610000|2021-12-22 02:20:10|19749.95|19629.95|19748.8|19628.8|19750.06|19630.06|19748.8|19628.8|10
1640139620000|2021-12-22 02:20:20|19749.29|19629.29|19750.37|19630.37|19750.37|19630.37|19748.73|19628.73|10
1640139630000|2021-12-22 02:20:30|19750.33|19630.33|19749.49|19629.49|19750.33|19630.33|19749.19|19629.19|10
1640139640000|2021-12-22 02:20:40|19749.34|19629.34|19756.93|19636.93|19756.93|19636.93|19749.34|19629.34|10
1640139650000|2021-12-22 02:20:50|19757.46|19637.46|19758.58|19638.58|19758.66|19638.66|19757.33|19637.33|10
1640139660000|2021-12-22 02:21:00|19758.85|19638.85|19759.01|19639.01|19759.01|19639.01|19757.97|19637.97|10
1640139670000|2021-12-22 02:21:10|19759.23|19639.23|19760.87|19640.87|19761.15|19641.15|19759.23|19639.23|9
1640139680000|2021-12-22 02:21:20|19761.03|19641.03|19762.73|19642.73|19762.73|19642.73|19761.03|19641.03|10
1640139690000|2021-12-22 02:21:30|19762.26|19642.26|19763.32|19643.32|19764.04|19644.04|19762.26|19642.26|10
1640139700000|2021-12-22 02:21:40|19763.46|19643.46|19765.42|19645.42|19766.68|19646.68|19762.97|19642.97|10
1640139710000|2021-12-22 02:21:50|19768.25|19648.25|19773.24|19653.24|19773.24|19653.24|19768.25|19648.25|10
1640139720000|2021-12-22 02:22:00|19773.69|19653.69|19781.75|19661.75|19782.88|19662.88|19773.69|19653.69|10
1640139730000|2021-12-22 02:22:10|19782.95|19662.95|19785.36|19665.36|19785.36|19665.36|19782.95|19662.95|10
1640139740000|2021-12-22 02:22:20|19786.19|19666.19|19789.39|19669.39|19789.39|19669.39|19786.19|19666.19|9
1640139750000|2021-12-22 02:22:30|19790.02|19670.02|19792.66|19672.66|19793.98|19673.98|19790.02|19670.02|10
1640139760000|2021-12-22 02:22:40|19791.97|19671.97|19792.2|19672.2|19792.94|19672.94|19791.07|19671.07|10
1640139770000|2021-12-22 02:22:50|19792.34|19672.34|19791.49|19671.49|19792.99|19672.99|19791.49|19671.49|10
1640139780000|2021-12-22 02:23:00|19791.62|19671.62|19793.05|19673.05|19793.15|19673.15|19791.62|19671.62|8
1640139790000|2021-12-22 02:23:10|19793.09|19673.09|19792.44|19672.44|19793.32|19673.32|19792.44|19672.44|10
1640139800000|2021-12-22 02:23:20|19792.15|19672.15|19789.27|19669.27|19792.15|19672.15|19789.12|19669.12|10
1640139810000|2021-12-22 02:23:30|19788.93|19668.93|19785.32|19665.32|19788.93|19668.93|19784.87|19664.87|10
1640139820000|2021-12-22 02:23:40|19785.25|19665.25|19781.98|19661.98|19785.25|19665.25|19781.98|19661.98|10
1640139830000|2021-12-22 02:23:50|19781.64|19661.64|19781.46|19661.46|19781.64|19661.64|19780.14|19660.14|10
1640139840000|2021-12-22 02:24:00|19781.76|19661.76|19785.02|19665.02|19785.02|19665.02|19781.76|19661.76|10
1640139850000|2021-12-22 02:24:10|19785.54|19665.54|19787.44|19667.44|19787.44|19667.44|19785.54|19665.54|10
1640139860000|2021-12-22 02:24:20|19787.38|19667.38|19788.5|19668.5|19788.91|19668.91|19787.38|19667.38|10
1640139870000|2021-12-22 02:24:30|19791.14|19671.14|19791.69|19671.69|19791.95|19671.95|19790.89|19670.89|10
1640139880000|2021-12-22 02:24:40|19790.98|19670.98|19791.83|19671.83|19792.13|19672.13|19790.48|19670.48|10
1640139890000|2021-12-22 02:24:50|19792.41|19672.41|19792.76|19672.76|19792.79|19672.79|19791.81|19671.81|10
1640139900000|2021-12-22 02:25:00|19792.15|19672.15|19789.45|19669.45|19792.15|19672.15|19789.45|19669.45|10
1640139910000|2021-12-22 02:25:10|19789.01|19669.01|19790.23|19670.23|19790.23|19670.23|19788.5|19668.5|10
1640139920000|2021-12-22 02:25:20|19789.06|19669.06|19788.01|19668.01|19789.27|19669.27|19788.01|19668.01|10
1640139930000|2021-12-22 02:25:30|19789.29|19669.29|19790.06|19670.06|19790.06|19670.06|19788.95|19668.95|10
1640139940000|2021-12-22 02:25:40|19789.52|19669.52|19786.64|19666.64|19790.06|19670.06|19786.64|19666.64|10
1640139950000|2021-12-22 02:25:50|19785.83|19665.83|19784.14|19664.14|19786.03|19666.03|19784.11|19664.11|10
1640139960000|2021-12-22 02:26:00|19784.32|19664.32|19781.12|19661.12|19784.32|19664.32|19781.12|19661.12|9
1640139970000|2021-12-22 02:26:10|19780.63|19660.63|19772.68|19652.68|19780.63|19660.63|19772.54|19652.54|10
1640139980000|2021-12-22 02:26:20|19771.79|19651.79|19769.51|19649.51|19771.79|19651.79|19769.42|19649.42|10
1640139990000|2021-12-22 02:26:30|19769.31|19649.31|19766.72|19646.72|19769.31|19649.31|19766.72|19646.72|10
1640140000000|2021-12-22 02:26:40|19766.87|19646.87|19768.28|19648.28|19768.45|19648.45|19766.71|19646.71|10
1640140010000|2021-12-22 02:26:50|19768.39|19648.39|19771.63|19651.63|19771.63|19651.63|19768.39|19648.39|10
1640140020000|2021-12-22 02:27:00|19771.52|19651.52|19774.73|19654.73|19774.73|19654.73|19771.52|19651.52|10
1640140030000|2021-12-22 02:27:10|19774.22|19654.22|19774.25|19654.25|19774.88|19654.88|19774.22|19654.22|10
1640140040000|2021-12-22 02:27:20|19774.65|19654.65|19773.46|19653.46|19774.65|19654.65|19772.66|19652.66|10
1640140050000|2021-12-22 02:27:30|19773.78|19653.78|19774.14|19654.14|19774.14|19654.14|19773.38|19653.38|9
1640140060000|2021-12-22 02:27:40|19774.26|19654.26|19775.16|19655.16|19775.32|19655.32|19774.26|19654.26|10
1640140070000|2021-12-22 02:27:50|19775.01|19655.01|19775.24|19655.24|19775.44|19655.44|19774.84|19654.84|10
1640140080000|2021-12-22 02:28:00|19775.4|19655.4|19775.81|19655.81|19775.81|19655.81|19775.4|19655.4|10
1640140090000|2021-12-22 02:28:10|19775.89|19655.89|19775.24|19655.24|19775.89|19655.89|19774.97|19654.97|10
1640140100000|2021-12-22 02:28:20|19775.62|19655.62|19775.85|19655.85|19776.05|19656.05|19775.04|19655.04|10
1640140110000|2021-12-22 02:28:30|19775.99|19655.99|19776.7|19656.7|19776.79|19656.79|19775.92|19655.92|9
1640140120000|2021-12-22 02:28:40|19776.89|19656.89|19776.01|19656.01|19777.63|19657.63|19776.01|19656.01|10
1640140130000|2021-12-22 02:28:50|19776.16|19656.16|19775.22|19655.22|19776.65|19656.65|19775.22|19655.22|10
1640140140000|2021-12-22 02:29:00|19775.61|19655.61|19776.2|19656.2|19776.32|19656.32|19775.38|19655.38|10
1640140150000|2021-12-22 02:29:10|19776.19|19656.19|19776.74|19656.74|19777.1|19657.1|19776.19|19656.19|9
1640140160000|2021-12-22 02:29:20|19777.17|19657.17|19777.55|19657.55|19777.89|19657.89|19776.71|19656.71|10
1640140170000|2021-12-22 02:29:30|19777.66|19657.66|19778.2|19658.2|19778.51|19658.51|19777.66|19657.66|10
1640140180000|2021-12-22 02:29:40|19777.61|19657.61|19777.86|19657.86|19777.86|19657.86|19776.9|19656.9|10
1640140190000|2021-12-22 02:29:50|19777.76|19657.76|19780|19660|19780|19660|19777.76|19657.76|10
1640140200000|2021-12-22 02:30:00|19780.05|19660.05|19782.52|19662.52|19782.52|19662.52|19780.05|19660.05|10
1640140210000|2021-12-22 02:30:10|19785.66|19665.66|19807.03|19687.03|19807.03|19687.03|19785.66|19665.66|10
1640140220000|2021-12-22 02:30:20|19807.04|19687.04|19819.63|19699.63|19819.67|19699.67|19807.04|19687.04|10
1640140230000|2021-12-22 02:30:30|19820.85|19700.85|19827.3|19707.3|19827.3|19707.3|19820.85|19700.85|10
1640140240000|2021-12-22 02:30:40|19827.43|19707.43|19834.47|19714.47|19834.91|19714.91|19827.43|19707.43|10
1640140250000|2021-12-22 02:30:50|19834.7|19714.7|19833.47|19713.47|19834.7|19714.7|19832.47|19712.47|10
1640140260000|2021-12-22 02:31:00|19834.72|19714.72|19837.81|19717.81|19837.81|19717.81|19834.63|19714.63|10
1640140270000|2021-12-22 02:31:10|19837.42|19717.42|19835.62|19715.62|19837.62|19717.62|19835.21|19715.21|10
1640140280000|2021-12-22 02:31:20|19835.7|19715.7|19835.19|19715.19|19835.99|19715.99|19834.82|19714.82|9
1640140290000|2021-12-22 02:31:30|19835.06|19715.06|19835.66|19715.66|19836.19|19716.19|19835.06|19715.06|9
1640140300000|2021-12-22 02:31:40|19835.64|19715.64|19835.36|19715.36|19836.05|19716.05|19834.91|19714.91|10
1640140310000|2021-12-22 02:31:50|19835.29|19715.29|19832.22|19712.22|19835.47|19715.47|19832.1|19712.1|10
1640140320000|2021-12-22 02:32:00|19830.48|19710.48|19841.09|19721.09|19841.09|19721.09|19830.48|19710.48|10
1640140330000|2021-12-22 02:32:10|19841.81|19721.81|19849.95|19729.95|19849.95|19729.95|19841.81|19721.81|10
1640140340000|2021-12-22 02:32:20|19851.08|19731.08|19855.5|19735.5|19855.5|19735.5|19851.08|19731.08|10
1640140350000|2021-12-22 02:32:30|19856.44|19736.44|19857.12|19737.12|19858.13|19738.13|19855.03|19735.03|10
1640140360000|2021-12-22 02:32:40|19856.38|19736.38|19855.84|19735.84|19856.92|19736.92|19855.84|19735.84|10
1640140370000|2021-12-22 02:32:50|19855.28|19735.28|19854.39|19734.39|19855.28|19735.28|19853.69|19733.69|9
1640140380000|2021-12-22 02:33:00|19853.79|19733.79|19855.22|19735.22|19856.06|19736.06|19853.79|19733.79|10
1640140390000|2021-12-22 02:33:10|19855.27|19735.27|19856.68|19736.68|19856.68|19736.68|19855.21|19735.21|10
1640140400000|2021-12-22 02:33:20|19856.43|19736.43|19857.78|19737.78|19857.78|19737.78|19856.36|19736.36|10
1640140410000|2021-12-22 02:33:30|19857.54|19737.54|19859.23|19739.23|19859.77|19739.77|19857.54|19737.54|9
1640140420000|2021-12-22 02:33:40|19859.1|19739.1|19856.88|19736.88|19859.1|19739.1|19856.84|19736.84|10
1640140430000|2021-12-22 02:33:50|19857.19|19737.19|19855.02|19735.02|19857.19|19737.19|19854.86|19734.86|10
1640140440000|2021-12-22 02:34:00|19855.08|19735.08|19848.72|19728.72|19855.08|19735.08|19848.72|19728.72|10
1640140450000|2021-12-22 02:34:10|19847|19727|19841.23|19721.23|19847|19727|19841.23|19721.23|10
1640140460000|2021-12-22 02:34:20|19841|19721|19836.77|19716.77|19841|19721|19836.77|19716.77|10
1640140470000|2021-12-22 02:34:30|19836.54|19716.54|19834.68|19714.68|19836.71|19716.71|19834.68|19714.68|10
1640140480000|2021-12-22 02:34:40|19834.57|19714.57|19833.31|19713.31|19835.09|19715.09|19833.31|19713.31|10
1640140490000|2021-12-22 02:34:50|19832.47|19712.47|19832.81|19712.81|19832.81|19712.81|19832.25|19712.25|10
1640140500000|2021-12-22 02:35:00|19832.62|19712.62|19831.13|19711.13|19832.9|19712.9|19830.82|19710.82|9
1640140510000|2021-12-22 02:35:10|19831.72|19711.72|19832.44|19712.44|19832.44|19712.44|19831.53|19711.53|10
1640140520000|2021-12-22 02:35:20|19832.35|19712.35|19832.01|19712.01|19833.22|19713.22|19831.59|19711.59|8
1640140530000|2021-12-22 02:35:30|19832.9|19712.9|19843.15|19723.15|19843.15|19723.15|19832.9|19712.9|10
1640140540000|2021-12-22 02:35:40|19843.48|19723.48|19845.6|19725.6|19845.63|19725.63|19843.48|19723.48|10
1640140550000|2021-12-22 02:35:50|19845.62|19725.62|19847.61|19727.61|19847.61|19727.61|19845.54|19725.54|10
1640140560000|2021-12-22 02:36:00|19847.59|19727.59|19844.15|19724.15|19847.7|19727.7|19844.15|19724.15|10
1640140570000|2021-12-22 02:36:10|19844.06|19724.06|19842.39|19722.39|19844.06|19724.06|19841.7|19721.7|10
1640140580000|2021-12-22 02:36:20|19842.03|19722.03|19843.33|19723.33|19843.98|19723.98|19842.03|19722.03|10
1640140590000|2021-12-22 02:36:30|19843.24|19723.24|19845.36|19725.36|19845.65|19725.65|19843.14|19723.14|9
1640140600000|2021-12-22 02:36:40|19844.85|19724.85|19849.56|19729.56|19849.56|19729.56|19844.85|19724.85|10
1640140610000|2021-12-22 02:36:50|19850.1|19730.1|19851.56|19731.56|19851.78|19731.78|19850.1|19730.1|8
1640140620000|2021-12-22 02:37:00|19851.87|19731.87|19854.96|19734.96|19854.96|19734.96|19851.61|19731.61|10
1640140630000|2021-12-22 02:37:10|19855.02|19735.02|19853.19|19733.19|19855.77|19735.77|19853.19|19733.19|10
1640140640000|2021-12-22 02:37:20|19854.21|19734.21|19854.57|19734.57|19854.57|19734.57|19853.84|19733.84|9
1640140650000|2021-12-22 02:37:30|19854.69|19734.69|19856.58|19736.58|19856.58|19736.58|19854.69|19734.69|10
1640140660000|2021-12-22 02:37:40|19856.65|19736.65|19860.36|19740.36|19860.37|19740.37|19856.65|19736.65|10
1640140670000|2021-12-22 02:37:50|19860.2|19740.2|19861.23|19741.23|19861.33|19741.33|19860.2|19740.2|9
1640140680000|2021-12-22 02:38:00|19861.07|19741.07|19859.9|19739.9|19861.14|19741.14|19859.9|19739.9|9
1640140690000|2021-12-22 02:38:10|19859.73|19739.73|19860.3|19740.3|19861.32|19741.32|19859.73|19739.73|10
1640140700000|2021-12-22 02:38:20|19860.44|19740.44|19860.56|19740.56|19861.17|19741.17|19860.44|19740.44|9
1640140710000|2021-12-22 02:38:30|19860.21|19740.21|19858.68|19738.68|19860.48|19740.48|19858.68|19738.68|10
1640140720000|2021-12-22 02:38:40|19858.81|19738.81|19860.04|19740.04|19860.29|19740.29|19858.26|19738.26|9
1640140730000|2021-12-22 02:38:50|19860.11|19740.11|19860.4|19740.4|19860.94|19740.94|19859.6|19739.6|10
1640140740000|2021-12-22 02:39:00|19860.31|19740.31|19862.52|19742.52|19862.52|19742.52|19860.31|19740.31|9
1640140750000|2021-12-22 02:39:10|19863.4|19743.4|19859.86|19739.86|19863.67|19743.67|19859.86|19739.86|10
1640140760000|2021-12-22 02:39:20|19859.81|19739.81|19858.93|19738.93|19859.92|19739.92|19858.93|19738.93|10
1640140770000|2021-12-22 02:39:30|19859.34|19739.34|19858.96|19738.96|19859.44|19739.44|19858.74|19738.74|10
1640140780000|2021-12-22 02:39:40|19859.6|19739.6|19865.09|19745.09|19865.09|19745.09|19859.6|19739.6|10
1640140790000|2021-12-22 02:39:50|19866.13|19746.13|19871.75|19751.75|19871.75|19751.75|19866.13|19746.13|10
1640140800000|2021-12-22 02:40:00|19871.7|19751.7|19873.63|19753.63|19873.63|19753.63|19870.81|19750.81|10
1640140810000|2021-12-22 02:40:10|19873.59|19753.59|19874.63|19754.63|19875.31|19755.31|19873.44|19753.44|10
1640140820000|2021-12-22 02:40:20|19875.34|19755.34|19873.94|19753.94|19875.34|19755.34|19872.39|19752.39|10
1640140830000|2021-12-22 02:40:30|19874.08|19754.08|19872.58|19752.58|19874.38|19754.38|19872.58|19752.58|10
1640140840000|2021-12-22 02:40:40|19872.77|19752.77|19868.07|19748.07|19872.77|19752.77|19868.04|19748.04|10
1640140850000|2021-12-22 02:40:50|19868.33|19748.33|19865.84|19745.84|19868.62|19748.62|19865.21|19745.21|10
1640140860000|2021-12-22 02:41:00|19864.79|19744.79|19865.89|19745.89|19865.89|19745.89|19864.79|19744.79|10
1640140870000|2021-12-22 02:41:10|19865.71|19745.71|19867.73|19747.73|19867.73|19747.73|19865.71|19745.71|10
1640140880000|2021-12-22 02:41:20|19867.7|19747.7|19869.43|19749.43|19869.43|19749.43|19867.47|19747.47|10
1640140890000|2021-12-22 02:41:30|19870.09|19750.09|19870.82|19750.82|19871.44|19751.44|19869.93|19749.93|10
1640140900000|2021-12-22 02:41:40|19870.37|19750.37|19874.03|19754.03|19874.03|19754.03|19870.37|19750.37|10
1640140910000|2021-12-22 02:41:50|19874.11|19754.11|19873.85|19753.85|19875.05|19755.05|19873.6|19753.6|10
1640140920000|2021-12-22 02:42:00|19874.11|19754.11|19870.97|19750.97|19874.11|19754.11|19870.97|19750.97|10
1640140930000|2021-12-22 02:42:10|19870.1|19750.1|19865.45|19745.45|19870.1|19750.1|19865.45|19745.45|9
1640140940000|2021-12-22 02:42:20|19865.3|19745.3|19862.11|19742.11|19865.3|19745.3|19862.11|19742.11|10
1640140950000|2021-12-22 02:42:30|19862.61|19742.61|19855.84|19735.84|19862.84|19742.84|19855.84|19735.84|10
1640140960000|2021-12-22 02:42:40|19856.56|19736.56|19853.86|19733.86|19856.56|19736.56|19853.86|19733.86|10
1640140970000|2021-12-22 02:42:50|19853.69|19733.69|19846.81|19726.81|19853.69|19733.69|19846.81|19726.81|9
1640140980000|2021-12-22 02:43:00|19847.04|19727.04|19843.38|19723.38|19847.04|19727.04|19843.38|19723.38|8
1640140990000|2021-12-22 02:43:10|19843.29|19723.29|19842.7|19722.7|19843.29|19723.29|19841.68|19721.68|10
1640141000000|2021-12-22 02:43:20|19843.08|19723.08|19843.95|19723.95|19844.02|19724.02|19842.67|19722.67|9
1640141010000|2021-12-22 02:43:30|19844.39|19724.39|19843.88|19723.88|19844.39|19724.39|19843.51|19723.51|9
1640141020000|2021-12-22 02:43:40|19843.97|19723.97|19844.22|19724.22|19844.22|19724.22|19842.68|19722.68|10
1640141030000|2021-12-22 02:43:50|19844.38|19724.38|19847.78|19727.78|19847.78|19727.78|19844.26|19724.26|10
1640141040000|2021-12-22 02:44:00|19847.73|19727.73|19847.31|19727.31|19847.73|19727.73|19846.95|19726.95|10
1640141050000|2021-12-22 02:44:10|19846.95|19726.95|19847.51|19727.51|19847.51|19727.51|19846.61|19726.61|10
1640141060000|2021-12-22 02:44:20|19847.6|19727.6|19853.01|19733.01|19853.01|19733.01|19847.6|19727.6|10
1640141070000|2021-12-22 02:44:30|19853.8|19733.8|19854.52|19734.52|19854.52|19734.52|19853.37|19733.37|10
1640141080000|2021-12-22 02:44:40|19854.76|19734.76|19857.06|19737.06|19857.06|19737.06|19854.76|19734.76|10
1640141090000|2021-12-22 02:44:50|19857.18|19737.18|19859.32|19739.32|19859.53|19739.53|19856.3|19736.3|10
1640141100000|2021-12-22 02:45:00|19858.86|19738.86|19859.16|19739.16|19859.9|19739.9|19858.86|19738.86|9
1640141110000|2021-12-22 02:45:10|19859.57|19739.57|19862.59|19742.59|19863.06|19743.06|19859.57|19739.57|10
1640141120000|2021-12-22 02:45:20|19862.7|19742.7|19865.07|19745.07|19865.58|19745.58|19862.7|19742.7|10
1640141130000|2021-12-22 02:45:30|19865.78|19745.78|19868.45|19748.45|19868.51|19748.51|19865.78|19745.78|9
1640141140000|2021-12-22 02:45:40|19868.98|19748.98|19867.25|19747.25|19869.71|19749.71|19867.25|19747.25|10
1640141150000|2021-12-22 02:45:50|19868.29|19748.29|19868.75|19748.75|19868.96|19748.96|19868.11|19748.11|9
1640141160000|2021-12-22 02:46:00|19867.81|19747.81|19866.3|19746.3|19867.83|19747.83|19866.02|19746.02|10
1640141170000|2021-12-22 02:46:10|19866.53|19746.53|19864.23|19744.23|19867.1|19747.1|19864.23|19744.23|10
1640141180000|2021-12-22 02:46:20|19864.16|19744.16|19864.14|19744.14|19864.65|19744.65|19863.74|19743.74|10
1640141190000|2021-12-22 02:46:30|19863.48|19743.48|19862.71|19742.71|19863.48|19743.48|19861.25|19741.25|9
1640141200000|2021-12-22 02:46:40|19863.29|19743.29|19864.14|19744.14|19864.75|19744.75|19863.06|19743.06|10
1640141210000|2021-12-22 02:46:50|19864.36|19744.36|19865.82|19745.82|19866.14|19746.14|19864.36|19744.36|9
1640141220000|2021-12-22 02:47:00|19865.93|19745.93|19863.65|19743.65|19865.93|19745.93|19863.61|19743.61|9
1640141230000|2021-12-22 02:47:10|19863.99|19743.99|19864.52|19744.52|19864.74|19744.74|19863.95|19743.95|9
1640141240000|2021-12-22 02:47:20|19864.5|19744.5|19866.21|19746.21|19866.64|19746.64|19864.5|19744.5|10
1640141250000|2021-12-22 02:47:30|19866.11|19746.11|19867.43|19747.43|19867.89|19747.89|19865.86|19745.86|10
1640141260000|2021-12-22 02:47:40|19867.86|19747.86|19864.61|19744.61|19867.86|19747.86|19864.61|19744.61|10
1640141270000|2021-12-22 02:47:50|19864.26|19744.26|19862.07|19742.07|19864.26|19744.26|19862.07|19742.07|10
1640141280000|2021-12-22 02:48:00|19861.35|19741.35|19857.54|19737.54|19861.47|19741.47|19857.54|19737.54|10
1640141290000|2021-12-22 02:48:10|19857.55|19737.55|19856.62|19736.62|19858.08|19738.08|19856.28|19736.28|10
1640141300000|2021-12-22 02:48:20|19855.92|19735.92|19857.02|19737.02|19857.43|19737.43|19855.92|19735.92|10
1640141310000|2021-12-22 02:48:30|19856.9|19736.9|19856.57|19736.57|19857.84|19737.84|19855.97|19735.97|10
1640141320000|2021-12-22 02:48:40|19856.98|19736.98|19855.32|19735.32|19857.04|19737.04|19855.32|19735.32|10
1640141330000|2021-12-22 02:48:50|19855.4|19735.4|19855.87|19735.87|19855.87|19735.87|19854.48|19734.48|10
1640141340000|2021-12-22 02:49:00|19855.96|19735.96|19857.75|19737.75|19858.13|19738.13|19855.78|19735.78|10
1640141350000|2021-12-22 02:49:10|19857.53|19737.53|19858.43|19738.43|19858.43|19738.43|19857.53|19737.53|8
1640141360000|2021-12-22 02:49:20|19858.11|19738.11|19855.15|19735.15|19858.11|19738.11|19855.15|19735.15|9
1640141370000|2021-12-22 02:49:30|19854.9|19734.9|19852.3|19732.3|19854.9|19734.9|19852.05|19732.05|10
1640141380000|2021-12-22 02:49:40|19852.1|19732.1|19852.26|19732.26|19852.26|19732.26|19851.25|19731.25|10
1640141390000|2021-12-22 02:49:50|19852.39|19732.39|19851.95|19731.95|19852.39|19732.39|19851.32|19731.32|10
1640141400000|2021-12-22 02:50:00|19851.93|19731.93|19849.59|19729.59|19852.05|19732.05|19849.59|19729.59|10
1640141410000|2021-12-22 02:50:10|19850.1|19730.1|19848.67|19728.67|19850.8|19730.8|19848.67|19728.67|10
1640141420000|2021-12-22 02:50:20|19849.25|19729.25|19850.73|19730.73|19850.73|19730.73|19849.25|19729.25|10
1640141430000|2021-12-22 02:50:30|19851.03|19731.03|19852.15|19732.15|19852.25|19732.25|19851.03|19731.03|8
1640141440000|2021-12-22 02:50:40|19852.24|19732.24|19852.43|19732.43|19852.43|19732.43|19851.33|19731.33|10
1640141450000|2021-12-22 02:50:50|19852.58|19732.58|19854.24|19734.24|19854.24|19734.24|19852.58|19732.58|10
1640141460000|2021-12-22 02:51:00|19854.37|19734.37|19855.54|19735.54|19855.54|19735.54|19854.37|19734.37|10
1640141470000|2021-12-22 02:51:10|19857.46|19737.46|19857.96|19737.96|19857.98|19737.98|19857.33|19737.33|7
1640141480000|2021-12-22 02:51:20|19858.06|19738.06|19859.04|19739.04|19859.1|19739.1|19858.06|19738.06|10
1640141490000|2021-12-22 02:51:30|19858.08|19738.08|19859.22|19739.22|19859.55|19739.55|19857.59|19737.59|10
1640141500000|2021-12-22 02:51:40|19859.03|19739.03|19858.7|19738.7|19859.03|19739.03|19858.08|19738.08|10
1640141510000|2021-12-22 02:51:50|19858.87|19738.87|19860.99|19740.99|19860.99|19740.99|19858.87|19738.87|9
1640141520000|2021-12-22 02:52:00|19861.2|19741.2|19862.67|19742.67|19862.78|19742.78|19861.2|19741.2|9
1640141530000|2021-12-22 02:52:10|19862.81|19742.81|19862.43|19742.43|19863.37|19743.37|19862.43|19742.43|9
1640141540000|2021-12-22 02:52:20|19862.37|19742.37|19861.75|19741.75|19862.83|19742.83|19861.75|19741.75|9
1640141550000|2021-12-22 02:52:30|19861.61|19741.61|19861.36|19741.36|19861.83|19741.83|19860.37|19740.37|10
1640141560000|2021-12-22 02:52:40|19861.39|19741.39|19860.65|19740.65|19861.39|19741.39|19859.71|19739.71|10
1640141570000|2021-12-22 02:52:50|19860.4|19740.4|19861.41|19741.41|19861.41|19741.41|19860.4|19740.4|10
1640141580000|2021-12-22 02:53:00|19861.93|19741.93|19863.09|19743.09|19865.03|19745.03|19861.93|19741.93|10
1640141590000|2021-12-22 02:53:10|19863.6|19743.6|19861.16|19741.16|19863.6|19743.6|19861.16|19741.16|10
1640141600000|2021-12-22 02:53:20|19861.23|19741.23|19862.14|19742.14|19862.14|19742.14|19861.23|19741.23|10
1640141610000|2021-12-22 02:53:30|19862|19742|19861.63|19741.63|19862.19|19742.19|19861.33|19741.33|9
1640141620000|2021-12-22 02:53:40|19862.11|19742.11|19865.53|19745.53|19865.53|19745.53|19862.05|19742.05|10
1640141630000|2021-12-22 02:53:50|19865.75|19745.75|19866.7|19746.7|19866.92|19746.92|19865.75|19745.75|10
1640141640000|2021-12-22 02:54:00|19866.93|19746.93|19868.35|19748.35|19868.35|19748.35|19866.93|19746.93|10
1640141650000|2021-12-22 02:54:10|19869.18|19749.18|19867.27|19747.27|19869.18|19749.18|19867.21|19747.21|10
1640141660000|2021-12-22 02:54:20|19867.48|19747.48|19868.33|19748.33|19868.33|19748.33|19867.19|19747.19|10
1640141670000|2021-12-22 02:54:30|19868.2|19748.2|19868.79|19748.79|19868.79|19748.79|19867.99|19747.99|8
1640141680000|2021-12-22 02:54:40|19868.83|19748.83|19868.87|19748.87|19869.34|19749.34|19868.83|19748.83|10
1640141690000|2021-12-22 02:54:50|19868.58|19748.58|19867.39|19747.39|19868.77|19748.77|19867.39|19747.39|10
1640141700000|2021-12-22 02:55:00|19867.81|19747.81|19868.27|19748.27|19868.38|19748.38|19867.62|19747.62|10
1640141710000|2021-12-22 02:55:10|19868.04|19748.04|19865.57|19745.57|19868.05|19748.05|19865.57|19745.57|9
1640141720000|2021-12-22 02:55:20|19865.39|19745.39|19860.43|19740.43|19865.39|19745.39|19860.43|19740.43|10
1640141730000|2021-12-22 02:55:30|19860.39|19740.39|19856.37|19736.37|19860.39|19740.39|19856.37|19736.37|10
1640141740000|2021-12-22 02:55:40|19856.44|19736.44|19854.76|19734.76|19856.61|19736.61|19854.68|19734.68|10
1640141750000|2021-12-22 02:55:50|19855.5|19735.5|19853.51|19733.51|19855.5|19735.5|19853.33|19733.33|10
1640141760000|2021-12-22 02:56:00|19853.13|19733.13|19852.01|19732.01|19853.67|19733.67|19852.01|19732.01|10
1640141770000|2021-12-22 02:56:10|19852.12|19732.12|19851.16|19731.16|19852.12|19732.12|19851.06|19731.06|10
1640141780000|2021-12-22 02:56:20|19851.3|19731.3|19851.54|19731.54|19851.78|19731.78|19850.68|19730.68|10
1640141790000|2021-12-22 02:56:30|19851.5|19731.5|19849.08|19729.08|19851.85|19731.85|19849.08|19729.08|10
1640141800000|2021-12-22 02:56:40|19849.77|19729.77|19839.74|19719.74|19849.78|19729.78|19839.74|19719.74|10
1640141810000|2021-12-22 02:56:50|19839.54|19719.54|19837.8|19717.8|19840.19|19720.19|19837.09|19717.09|10
1640141820000|2021-12-22 02:57:00|19837.79|19717.79|19835.45|19715.45|19837.84|19717.84|19835.45|19715.45|10
1640141830000|2021-12-22 02:57:10|19835.1|19715.1|19834.2|19714.2|19835.1|19715.1|19834.2|19714.2|9
1640141840000|2021-12-22 02:57:20|19833.63|19713.63|19829.93|19709.93|19833.63|19713.63|19829.84|19709.84|10
1640141850000|2021-12-22 02:57:30|19830.1|19710.1|19831.41|19711.41|19831.41|19711.41|19829.92|19709.92|10
1640141860000|2021-12-22 02:57:40|19831.51|19711.51|19831.86|19711.86|19832.07|19712.07|19831.01|19711.01|10
1640141870000|2021-12-22 02:57:50|19831.58|19711.58|19831.21|19711.21|19831.88|19711.88|19830.8|19710.8|10
1640141880000|2021-12-22 02:58:00|19831.39|19711.39|19832.86|19712.86|19833.03|19713.03|19831.39|19711.39|10
1640141890000|2021-12-22 02:58:10|19832.87|19712.87|19829.47|19709.47|19833.12|19713.12|19829.42|19709.42|10
1640141900000|2021-12-22 02:58:20|19829.77|19709.77|19829.58|19709.58|19829.96|19709.96|19829.53|19709.53|7
1640141910000|2021-12-22 02:58:30|19829.59|19709.59|19828.44|19708.44|19829.59|19709.59|19828.37|19708.37|10
1640141920000|2021-12-22 02:58:40|19828.21|19708.21|19828.39|19708.39|19829.38|19709.38|19828.21|19708.21|10
1640141930000|2021-12-22 02:58:50|19828.4|19708.4|19825.14|19705.14|19828.79|19708.79|19825.13|19705.13|10
1640141940000|2021-12-22 02:59:00|19825.28|19705.28|19823.45|19703.45|19825.95|19705.95|19823.45|19703.45|10
1640141950000|2021-12-22 02:59:10|19823.57|19703.57|19812.18|19692.18|19823.57|19703.57|19812.18|19692.18|10
1640141960000|2021-12-22 02:59:20|19811.26|19691.26|19808.57|19688.57|19811.57|19691.57|19808.57|19688.57|10
1640141970000|2021-12-22 02:59:30|19808.16|19688.16|19809.17|19689.17|19809.17|19689.17|19807.7|19687.7|9
1640141980000|2021-12-22 02:59:40|19809.34|19689.34|19808.76|19688.76|19809.34|19689.34|19808.29|19688.29|10
1640141990000|2021-12-22 02:59:50|19808.81|19688.81|19807.53|19687.53|19808.81|19688.81|19807.43|19687.43|10
1640142000000|2021-12-22 03:00:00|19807.5|19687.5|19806.24|19686.24|19807.5|19687.5|19805.79|19685.79|10
1640142010000|2021-12-22 03:00:10|19805.52|19685.52|19805.05|19685.05|19805.52|19685.52|19804.57|19684.57|10
1640142020000|2021-12-22 03:00:20|19805.31|19685.31|19805.31|19685.31|19805.31|19685.31|19805.09|19685.09|9
1640142030000|2021-12-22 03:00:30|19805.32|19685.32|19805.51|19685.51|19805.66|19685.66|19805.23|19685.23|9
1640142040000|2021-12-22 03:00:40|19805.63|19685.63|19805.55|19685.55|19805.97|19685.97|19805.14|19685.14|10
1640142050000|2021-12-22 03:00:50|19805.81|19685.81|19805.64|19685.64|19805.89|19685.89|19805.5|19685.5|9
1640142060000|2021-12-22 03:01:00|19806.14|19686.14|19810.25|19690.25|19810.25|19690.25|19805.97|19685.97|10
1640142070000|2021-12-22 03:01:10|19810.39|19690.39|19811.18|19691.18|19811.35|19691.35|19810.39|19690.39|9
1640142080000|2021-12-22 03:01:20|19812.64|19692.64|19814.1|19694.1|19814.42|19694.42|19812.24|19692.24|10
1640142090000|2021-12-22 03:01:30|19813.94|19693.94|19821.09|19701.09|19821.09|19701.09|19813.94|19693.94|10
1640142100000|2021-12-22 03:01:40|19821.62|19701.62|19829.54|19709.54|19829.54|19709.54|19821.62|19701.62|10
1640142110000|2021-12-22 03:01:50|19830.07|19710.07|19833.56|19713.56|19833.84|19713.84|19830.07|19710.07|10
1640142120000|2021-12-22 03:02:00|19833.06|19713.06|19833.67|19713.67|19834.42|19714.42|19833.06|19713.06|10
1640142130000|2021-12-22 03:02:10|19833.46|19713.46|19829.99|19709.99|19833.46|19713.46|19829.84|19709.84|10
1640142140000|2021-12-22 03:02:20|19829.54|19709.54|19826.38|19706.38|19829.9|19709.9|19826.38|19706.38|9
1640142150000|2021-12-22 03:02:30|19826.17|19706.17|19822.25|19702.25|19826.4|19706.4|19822.25|19702.25|10
1640142160000|2021-12-22 03:02:40|19822.36|19702.36|19822.41|19702.41|19822.41|19702.41|19821.44|19701.44|10
1640142170000|2021-12-22 03:02:50|19822.37|19702.37|19823.62|19703.62|19823.71|19703.71|19822.37|19702.37|9
1640142180000|2021-12-22 03:03:00|19823.08|19703.08|19823.11|19703.11|19823.31|19703.31|19823.03|19703.03|10
1640142190000|2021-12-22 03:03:10|19823.01|19703.01|19821.02|19701.02|19823.01|19703.01|19821.02|19701.02|10
1640142200000|2021-12-22 03:03:20|19820.68|19700.68|19819.9|19699.9|19820.73|19700.73|19819.41|19699.41|10
1640142210000|2021-12-22 03:03:30|19819.75|19699.75|19820.36|19700.36|19820.43|19700.43|19819.75|19699.75|10
1640142220000|2021-12-22 03:03:40|19820.18|19700.18|19819.23|19699.23|19820.27|19700.27|19819.23|19699.23|10
1640142230000|2021-12-22 03:03:50|19818.17|19698.17|19815.3|19695.3|19818.17|19698.17|19815|19695|10
1640142240000|2021-12-22 03:04:00|19815.39|19695.39|19815.19|19695.19|19815.51|19695.51|19815|19695|9
1640142250000|2021-12-22 03:04:10|19814.86|19694.86|19816.68|19696.68|19816.68|19696.68|19814.62|19694.62|10
1640142260000|2021-12-22 03:04:20|19815.9|19695.9|19815.79|19695.79|19815.9|19695.9|19815.19|19695.19|10
1640142270000|2021-12-22 03:04:30|19815.59|19695.59|19816.37|19696.37|19816.37|19696.37|19815.1|19695.1|10
1640142280000|2021-12-22 03:04:40|19816.84|19696.84|19819.58|19699.58|19819.58|19699.58|19816.84|19696.84|10
1640142290000|2021-12-22 03:04:50|19818.64|19698.64|19819.51|19699.51|19819.55|19699.55|19818.64|19698.64|10
1640142300000|2021-12-22 03:05:00|19819.52|19699.52|19817.23|19697.23|19819.52|19699.52|19817.23|19697.23|9
1640142310000|2021-12-22 03:05:10|19817.25|19697.25|19816.5|19696.5|19817.97|19697.97|19815.3|19695.3|10
1640142320000|2021-12-22 03:05:20|19816.03|19696.03|19815.6|19695.6|19816.78|19696.78|19815.6|19695.6|10
1640142330000|2021-12-22 03:05:30|19815.76|19695.76|19817.26|19697.26|19817.42|19697.42|19815.38|19695.38|10
1640142340000|2021-12-22 03:05:40|19817.32|19697.32|19816.52|19696.52|19817.32|19697.32|19816.29|19696.29|9
1640142350000|2021-12-22 03:05:50|19817.03|19697.03|19816.99|19696.99|19817.38|19697.38|19816.02|19696.02|9
1640142360000|2021-12-22 03:06:00|19817.7|19697.7|19817.48|19697.48|19817.94|19697.94|19817.22|19697.22|10
1640142370000|2021-12-22 03:06:10|19817.57|19697.57|19816.23|19696.23|19817.57|19697.57|19816.23|19696.23|9
1640142380000|2021-12-22 03:06:20|19815.58|19695.58|19813.47|19693.47|19815.58|19695.58|19813.47|19693.47|10
1640142390000|2021-12-22 03:06:30|19812.81|19692.81|19804.87|19684.87|19812.85|19692.85|19804.87|19684.87|10
1640142400000|2021-12-22 03:06:40|19804.54|19684.54|19803.75|19683.75|19804.54|19684.54|19802.93|19682.93|10
1640142410000|2021-12-22 03:06:50|19803.26|19683.26|19802.36|19682.36|19804.02|19684.02|19802.36|19682.36|9
1640142420000|2021-12-22 03:07:00|19802.42|19682.42|19802.28|19682.28|19803.07|19683.07|19802.28|19682.28|9
1640142430000|2021-12-22 03:07:10|19802.3|19682.3|19801.67|19681.67|19802.3|19682.3|19801.4|19681.4|10
1640142440000|2021-12-22 03:07:20|19801.58|19681.58|19801.03|19681.03|19801.58|19681.58|19801|19681|9
1640142450000|2021-12-22 03:07:30|19800.82|19680.82|19800.07|19680.07|19800.82|19680.82|19800.07|19680.07|8
1640142460000|2021-12-22 03:07:40|19799.15|19679.15|19798.1|19678.1|19799.15|19679.15|19797.72|19677.72|10
1640142470000|2021-12-22 03:07:50|19798.02|19678.02|19798.4|19678.4|19798.4|19678.4|19797.77|19677.77|9
1640142480000|2021-12-22 03:08:00|19798.41|19678.41|19798|19678|19798.66|19678.66|19798|19678|10
1640142490000|2021-12-22 03:08:10|19798.17|19678.17|19797.58|19677.58|19798.17|19678.17|19796.72|19676.72|9
1640142500000|2021-12-22 03:08:20|19797.53|19677.53|19795.45|19675.45|19797.53|19677.53|19795.45|19675.45|9
1640142510000|2021-12-22 03:08:30|19796.17|19676.17|19794.85|19674.85|19796.17|19676.17|19794.57|19674.57|10
1640142520000|2021-12-22 03:08:40|19795|19675|19795.37|19675.37|19795.37|19675.37|19794.68|19674.68|10
1640142530000|2021-12-22 03:08:50|19795.57|19675.57|19797.07|19677.07|19797.07|19677.07|19795.46|19675.46|10
1640142540000|2021-12-22 03:09:00|19797.7|19677.7|19802.29|19682.29|19802.29|19682.29|19797.7|19677.7|10
1640142550000|2021-12-22 03:09:10|19802.16|19682.16|19801.54|19681.54|19802.34|19682.34|19801.14|19681.14|10
1640142560000|2021-12-22 03:09:20|19801.63|19681.63|19800.24|19680.24|19801.63|19681.63|19800.24|19680.24|10
1640142570000|2021-12-22 03:09:30|19800.32|19680.32|19801.91|19681.91|19801.91|19681.91|19799.6|19679.6|10
1640142580000|2021-12-22 03:09:40|19802.19|19682.19|19801.77|19681.77|19803.17|19683.17|19801.67|19681.67|8
1640142590000|2021-12-22 03:09:50|19801.43|19681.43|19801.01|19681.01|19801.43|19681.43|19800.83|19680.83|10
1640142600000|2021-12-22 03:10:00|19800.68|19680.68|19801.03|19681.03|19801.03|19681.03|19800.02|19680.02|10
1640142610000|2021-12-22 03:10:10|19800.66|19680.66|19800.69|19680.69|19800.88|19680.88|19800.23|19680.23|10
1640142620000|2021-12-22 03:10:20|19800.89|19680.89|19799.63|19679.63|19800.89|19680.89|19799.63|19679.63|9
1640142630000|2021-12-22 03:10:30|19799.6|19679.6|19797.3|19677.3|19799.64|19679.64|19797.3|19677.3|9
1640142640000|2021-12-22 03:10:40|19797.08|19677.08|19794.83|19674.83|19797.08|19677.08|19794.83|19674.83|10
1640142650000|2021-12-22 03:10:50|19794.62|19674.62|19793.27|19673.27|19795.62|19675.62|19793.27|19673.27|10
1640142660000|2021-12-22 03:11:00|19792.97|19672.97|19792.43|19672.43|19792.97|19672.97|19792.11|19672.11|9
1640142670000|2021-12-22 03:11:10|19792.59|19672.59|19792.85|19672.85|19793.19|19673.19|19792.1|19672.1|10
1640142680000|2021-12-22 03:11:20|19792.2|19672.2|19791.65|19671.65|19792.39|19672.39|19791.45|19671.45|10
1640142690000|2021-12-22 03:11:30|19791.17|19671.17|19789.42|19669.42|19791.17|19671.17|19789.42|19669.42|9
1640142700000|2021-12-22 03:11:40|19789.53|19669.53|19788.53|19668.53|19789.53|19669.53|19788.45|19668.45|10
1640142710000|2021-12-22 03:11:50|19787.87|19667.87|19787.05|19667.05|19787.87|19667.87|19786.87|19666.87|9
1640142720000|2021-12-22 03:12:00|19787.32|19667.32|19786.54|19666.54|19788.34|19668.34|19786.54|19666.54|10
1640142730000|2021-12-22 03:12:10|19787.04|19667.04|19782.77|19662.77|19787.04|19667.04|19782.77|19662.77|10
1640142740000|2021-12-22 03:12:20|19782.01|19662.01|19780.2|19660.2|19782.01|19662.01|19780.2|19660.2|10
1640142750000|2021-12-22 03:12:30|19779.32|19659.32|19772.46|19652.46|19779.32|19659.32|19772.46|19652.46|10
1640142760000|2021-12-22 03:12:40|19771.55|19651.55|19767.92|19647.92|19772.04|19652.04|19767.92|19647.92|10
1640142770000|2021-12-22 03:12:50|19767.6|19647.6|19767.31|19647.31|19768.06|19648.06|19767.12|19647.12|10
1640142780000|2021-12-22 03:13:00|19767.03|19647.03|19766.19|19646.19|19767.03|19647.03|19766.19|19646.19|8
1640142790000|2021-12-22 03:13:10|19766.84|19646.84|19764.65|19644.65|19766.9|19646.9|19763.97|19643.97|10
1640142800000|2021-12-22 03:13:20|19764.43|19644.43|19765.39|19645.39|19765.39|19645.39|19764.43|19644.43|10
1640142810000|2021-12-22 03:13:30|19765.76|19645.76|19763.9|19643.9|19765.76|19645.76|19763.9|19643.9|10
1640142820000|2021-12-22 03:13:40|19763.74|19643.74|19763.27|19643.27|19764.31|19644.31|19762.94|19642.94|10
1640142830000|2021-12-22 03:13:50|19763.28|19643.28|19762.09|19642.09|19763.28|19643.28|19761.85|19641.85|10
1640142840000|2021-12-22 03:14:00|19761.88|19641.88|19760.85|19640.85|19761.89|19641.89|19760.81|19640.81|8
1640142850000|2021-12-22 03:14:10|19760.84|19640.84|19759.43|19639.43|19760.84|19640.84|19758.66|19638.66|10
1640142860000|2021-12-22 03:14:20|19759.23|19639.23|19760.03|19640.03|19760.03|19640.03|19758.49|19638.49|10
1640142870000|2021-12-22 03:14:30|19760.24|19640.24|19760.61|19640.61|19761.19|19641.19|19760.21|19640.21|9
1640142880000|2021-12-22 03:14:40|19760.87|19640.87|19761.14|19641.14|19761.34|19641.34|19760.46|19640.46|10
1640142890000|2021-12-22 03:14:50|19761.36|19641.36|19764.18|19644.18|19764.18|19644.18|19761.36|19641.36|10
1640142900000|2021-12-22 03:15:00|19764.32|19644.32|19764.99|19644.99|19764.99|19644.99|19763.75|19643.75|10
1640142910000|2021-12-22 03:15:10|19764.15|19644.15|19766.9|19646.9|19766.9|19646.9|19764.15|19644.15|10
1640142920000|2021-12-22 03:15:20|19767.65|19647.65|19768.88|19648.88|19769.2|19649.2|19767.57|19647.57|10
1640142930000|2021-12-22 03:15:30|19768.51|19648.51|19766.59|19646.59|19768.51|19648.51|19766.59|19646.59|10
1640142940000|2021-12-22 03:15:40|19766.85|19646.85|19768.01|19648.01|19768.01|19648.01|19766.67|19646.67|10
1640142950000|2021-12-22 03:15:50|19768.52|19648.52|19772.14|19652.14|19772.14|19652.14|19768.52|19648.52|9
1640142960000|2021-12-22 03:16:00|19772.93|19652.93|19775.24|19655.24|19775.84|19655.84|19772.58|19652.58|10
1640142970000|2021-12-22 03:16:10|19775.57|19655.57|19774.86|19654.86|19776.18|19656.18|19773.72|19653.72|10
1640142980000|2021-12-22 03:16:20|19774.81|19654.81|19775.63|19655.63|19775.63|19655.63|19774.02|19654.02|10
1640142990000|2021-12-22 03:16:30|19775.72|19655.72|19775.51|19655.51|19776.4|19656.4|19775.51|19655.51|10
1640143000000|2021-12-22 03:16:40|19775.48|19655.48|19775.52|19655.52|19776.18|19656.18|19775.14|19655.14|9
1640143010000|2021-12-22 03:16:50|19775.61|19655.61|19775|19655|19775.61|19655.61|19774.95|19654.95|9
1640143020000|2021-12-22 03:17:00|19774.97|19654.97|19775.56|19655.56|19775.56|19655.56|19774.84|19654.84|10
1640143030000|2021-12-22 03:17:10|19776.54|19656.54|19778.2|19658.2|19778.2|19658.2|19776.54|19656.54|9
1640143040000|2021-12-22 03:17:20|19778.23|19658.23|19781.67|19661.67|19781.67|19661.67|19778.11|19658.11|10
1640143050000|2021-12-22 03:17:30|19782.74|19662.74|19784.42|19664.42|19784.91|19664.91|19782.74|19662.74|10
1640143060000|2021-12-22 03:17:40|19784.3|19664.3|19787.81|19667.81|19787.81|19667.81|19784.25|19664.25|10
1640143070000|2021-12-22 03:17:50|19787.56|19667.56|19789.57|19669.57|19789.57|19669.57|19787.56|19667.56|10
1640143080000|2021-12-22 03:18:00|19789.82|19669.82|19790.1|19670.1|19790.12|19670.12|19789.33|19669.33|9
1640143090000|2021-12-22 03:18:10|19790.08|19670.08|19789.8|19669.8|19790.08|19670.08|19789.09|19669.09|9
1640143100000|2021-12-22 03:18:20|19789.7|19669.7|19791.22|19671.22|19791.22|19671.22|19789.53|19669.53|10
1640143110000|2021-12-22 03:18:30|19791.28|19671.28|19793.58|19673.58|19793.58|19673.58|19791.04|19671.04|10
1640143120000|2021-12-22 03:18:40|19793.83|19673.83|19795.2|19675.2|19795.24|19675.24|19793.48|19673.48|10
1640143130000|2021-12-22 03:18:50|19794.56|19674.56|19794|19674|19794.56|19674.56|19793.27|19673.27|9
1640143140000|2021-12-22 03:19:00|19794.35|19674.35|19794.2|19674.2|19794.58|19674.58|19794.04|19674.04|10
1640143150000|2021-12-22 03:19:10|19794.45|19674.45|19793.94|19673.94|19794.51|19674.51|19792.7|19672.7|10
1640143160000|2021-12-22 03:19:20|19794.09|19674.09|19794.7|19674.7|19794.7|19674.7|19793.77|19673.77|9
1640143170000|2021-12-22 03:19:30|19794.91|19674.91|19797.81|19677.81|19797.81|19677.81|19794.91|19674.91|10
1640143180000|2021-12-22 03:19:40|19798.02|19678.02|19801.31|19681.31|19801.58|19681.58|19798.02|19678.02|10
1640143190000|2021-12-22 03:19:50|19801.16|19681.16|19803.02|19683.02|19803.11|19683.11|19801.16|19681.16|10
1640143200000|2021-12-22 03:20:00|19802.79|19682.79|19800.71|19680.71|19802.79|19682.79|19800.71|19680.71|10
1640143210000|2021-12-22 03:20:10|19800.89|19680.89|19800.01|19680.01|19802.11|19682.11|19800.01|19680.01|10
1640143220000|2021-12-22 03:20:20|19799.41|19679.41|19792.29|19672.29|19799.41|19679.41|19792.29|19672.29|9
1640143230000|2021-12-22 03:20:30|19790.86|19670.86|19788.52|19668.52|19790.86|19670.86|19788.52|19668.52|10
1640143240000|2021-12-22 03:20:40|19788.36|19668.36|19788.52|19668.52|19788.7|19668.7|19788.13|19668.13|8
1640143250000|2021-12-22 03:20:50|19788.54|19668.54|19788.56|19668.56|19788.56|19668.56|19787.78|19667.78|10
1640143260000|2021-12-22 03:21:00|19788.82|19668.82|19788.3|19668.3|19788.93|19668.93|19788.3|19668.3|9
1640143270000|2021-12-22 03:21:10|19788.16|19668.16|19787.49|19667.49|19788.39|19668.39|19787.22|19667.22|10
1640143280000|2021-12-22 03:21:20|19787.22|19667.22|19786.46|19666.46|19787.45|19667.45|19786.46|19666.46|10
1640143290000|2021-12-22 03:21:30|19786.06|19666.06|19786.11|19666.11|19787.3|19667.3|19786.06|19666.06|10
1640143300000|2021-12-22 03:21:40|19786.86|19666.86|19785.92|19665.92|19786.96|19666.96|19785.49|19665.49|10
1640143310000|2021-12-22 03:21:50|19785.61|19665.61|19786.09|19666.09|19786.35|19666.35|19785.54|19665.54|9
1640143320000|2021-12-22 03:22:00|19786.06|19666.06|19785.85|19665.85|19786.8|19666.8|19785.85|19665.85|9
1640143330000|2021-12-22 03:22:10|19785.6|19665.6|19784.3|19664.3|19785.6|19665.6|19784.3|19664.3|10
1640143340000|2021-12-22 03:22:20|19784.34|19664.34|19784|19664|19784.34|19664.34|19783.89|19663.89|9
1640143350000|2021-12-22 03:22:30|19784.39|19664.39|19785.05|19665.05|19785.13|19665.13|19784.34|19664.34|9
1640143360000|2021-12-22 03:22:40|19785.21|19665.21|19786.62|19666.62|19786.69|19666.69|19785.21|19665.21|8
1640143370000|2021-12-22 03:22:50|19786.98|19666.98|19786.82|19666.82|19787.26|19667.26|19786.81|19666.81|10
1640143380000|2021-12-22 03:23:00|19786.99|19666.99|19787.55|19667.55|19788.04|19668.04|19786.87|19666.87|10
1640143390000|2021-12-22 03:23:10|19787.59|19667.59|19787.19|19667.19|19787.59|19667.59|19787.19|19667.19|7
1640143400000|2021-12-22 03:23:20|19786.98|19666.98|19787.25|19667.25|19787.25|19667.25|19786.27|19666.27|10
1640143410000|2021-12-22 03:23:30|19787.3|19667.3|19786.96|19666.96|19787.39|19667.39|19786.73|19666.73|9
1640143420000|2021-12-22 03:23:40|19786.99|19666.99|19787.76|19667.76|19788.36|19668.36|19786.83|19666.83|10
1640143430000|2021-12-22 03:23:50|19787.62|19667.62|19787.57|19667.57|19788.06|19668.06|19787.41|19667.41|10
1640143440000|2021-12-22 03:24:00|19787.51|19667.51|19789.47|19669.47|19789.47|19669.47|19787.51|19667.51|10
1640143450000|2021-12-22 03:24:10|19789.55|19669.55|19788.91|19668.91|19789.7|19669.7|19788.75|19668.75|10
1640143460000|2021-12-22 03:24:20|19788.83|19668.83|19786.31|19666.31|19788.83|19668.83|19786.23|19666.23|10
1640143470000|2021-12-22 03:24:30|19786.69|19666.69|19787.95|19667.95|19787.95|19667.95|19786.44|19666.44|10
1640143480000|2021-12-22 03:24:40|19788.51|19668.51|19791.22|19671.22|19791.22|19671.22|19788.51|19668.51|10
1640143490000|2021-12-22 03:24:50|19791.04|19671.04|19792.82|19672.82|19792.88|19672.88|19791.02|19671.02|10
1640143500000|2021-12-22 03:25:00|19793.12|19673.12|19791.33|19671.33|19793.45|19673.45|19791.33|19671.33|9
1640143510000|2021-12-22 03:25:10|19790.88|19670.88|19791.38|19671.38|19791.42|19671.42|19790.86|19670.86|9
1640143520000|2021-12-22 03:25:20|19791.46|19671.46|19791.44|19671.44|19791.65|19671.65|19791.08|19671.08|8
1640143530000|2021-12-22 03:25:30|19791.32|19671.32|19789.53|19669.53|19791.32|19671.32|19789.31|19669.31|10
1640143540000|2021-12-22 03:25:40|19789.75|19669.75|19789.56|19669.56|19790.02|19670.02|19789.56|19669.56|8
1640143550000|2021-12-22 03:25:50|19789.93|19669.93|19790.26|19670.26|19790.26|19670.26|19788.53|19668.53|10
1640143560000|2021-12-22 03:26:00|19789.99|19669.99|19789.78|19669.78|19790.63|19670.63|19789.78|19669.78|10
1640143570000|2021-12-22 03:26:10|19789.94|19669.94|19791.19|19671.19|19791.3|19671.3|19789.78|19669.78|10
1640143580000|2021-12-22 03:26:20|19789.86|19669.86|19797.72|19677.72|19797.72|19677.72|19789.82|19669.82|10
1640143590000|2021-12-22 03:26:30|19796.79|19676.79|19797.12|19677.12|19798.32|19678.32|19796.56|19676.56|10
1640143600000|2021-12-22 03:26:40|19796.81|19676.81|19796.7|19676.7|19796.86|19676.86|19795.92|19675.92|10
1640143610000|2021-12-22 03:26:50|19796.44|19676.44|19795.12|19675.12|19796.44|19676.44|19794.88|19674.88|10
1640143620000|2021-12-22 03:27:00|19794.77|19674.77|19794.74|19674.74|19795.09|19675.09|19794.17|19674.17|9
1640143630000|2021-12-22 03:27:10|19794.52|19674.52|19793.78|19673.78|19794.52|19674.52|19793.78|19673.78|10
1640143640000|2021-12-22 03:27:20|19794.31|19674.31|19794.94|19674.94|19795.03|19675.03|19793.98|19673.98|10
1640143650000|2021-12-22 03:27:30|19794.87|19674.87|19794.59|19674.59|19795.1|19675.1|19794.05|19674.05|9
1640143660000|2021-12-22 03:27:40|19794.46|19674.46|19795.67|19675.67|19795.67|19675.67|19794.29|19674.29|10
1640143670000|2021-12-22 03:27:50|19795.53|19675.53|19796.3|19676.3|19796.98|19676.98|19795.08|19675.08|10
1640143680000|2021-12-22 03:28:00|19796.48|19676.48|19796.35|19676.35|19796.99|19676.99|19796.35|19676.35|10
1640143690000|2021-12-22 03:28:10|19795.36|19675.36|19798.73|19678.73|19798.73|19678.73|19795.36|19675.36|10
1640143700000|2021-12-22 03:28:20|19798.59|19678.59|19798.83|19678.83|19798.88|19678.88|19798.23|19678.23|9
1640143710000|2021-12-22 03:28:30|19798.59|19678.59|19798.53|19678.53|19798.64|19678.64|19798.13|19678.13|10
1640143720000|2021-12-22 03:28:40|19798.29|19678.29|19799.14|19679.14|19799.14|19679.14|19797.93|19677.93|9
1640143730000|2021-12-22 03:28:50|19799.4|19679.4|19798.46|19678.46|19799.4|19679.4|19798.24|19678.24|10
1640143740000|2021-12-22 03:29:00|19797.4|19677.4|19794.22|19674.22|19797.56|19677.56|19794.22|19674.22|9
1640143750000|2021-12-22 03:29:10|19794.33|19674.33|19794.16|19674.16|19794.33|19674.33|19793.36|19673.36|10
1640143760000|2021-12-22 03:29:20|19794.65|19674.65|19795.06|19675.06|19795.44|19675.44|19794.65|19674.65|9
1640143770000|2021-12-22 03:29:30|19794.95|19674.95|19795.72|19675.72|19796.16|19676.16|19794.85|19674.85|9
1640143780000|2021-12-22 03:29:40|19795.58|19675.58|19795.14|19675.14|19795.58|19675.58|19794.46|19674.46|7
1640143790000|2021-12-22 03:29:50|19795.4|19675.4|19796.39|19676.39|19796.53|19676.53|19795.4|19675.4|10
1640143800000|2021-12-22 03:30:00|19796.45|19676.45|19792.33|19672.33|19796.45|19676.45|19792.12|19672.12|9
1640143810000|2021-12-22 03:30:10|19792.82|19672.82|19794.63|19674.63|19794.69|19674.69|19792.82|19672.82|9
1640143820000|2021-12-22 03:30:20|19794.56|19674.56|19796.36|19676.36|19796.71|19676.71|19794.56|19674.56|9
1640143830000|2021-12-22 03:30:30|19796.54|19676.54|19796.16|19676.16|19796.54|19676.54|19795.51|19675.51|10
1640143840000|2021-12-22 03:30:40|19796.73|19676.73|19794.75|19674.75|19797.09|19677.09|19794.11|19674.11|10
1640143850000|2021-12-22 03:30:50|19794.44|19674.44|19792.62|19672.62|19794.84|19674.84|19792.62|19672.62|10
1640143860000|2021-12-22 03:31:00|19792.13|19672.13|19790.71|19670.71|19792.13|19672.13|19790.71|19670.71|9
1640143870000|2021-12-22 03:31:10|19790.87|19670.87|19791.29|19671.29|19791.86|19671.86|19790.87|19670.87|10
1640143880000|2021-12-22 03:31:20|19791.67|19671.67|19793.17|19673.17|19793.62|19673.62|19791.67|19671.67|9
1640143890000|2021-12-22 03:31:30|19792.03|19672.03|19790.32|19670.32|19792.03|19672.03|19789.71|19669.71|8
1640143900000|2021-12-22 03:31:40|19790.43|19670.43|19791.18|19671.18|19791.6|19671.6|19790.43|19670.43|10
1640143910000|2021-12-22 03:31:50|19791.23|19671.23|19791.87|19671.87|19791.87|19671.87|19790.79|19670.79|10
1640143920000|2021-12-22 03:32:00|19791.96|19671.96|19789.73|19669.73|19791.96|19671.96|19789.73|19669.73|10
1640143930000|2021-12-22 03:32:10|19789.44|19669.44|19791.8|19671.8|19791.8|19671.8|19789.44|19669.44|10
1640143940000|2021-12-22 03:32:20|19792.11|19672.11|19792.12|19672.12|19792.18|19672.18|19791.56|19671.56|9
1640143950000|2021-12-22 03:32:30|19791.7|19671.7|19791.8|19671.8|19792.15|19672.15|19791.68|19671.68|8
1640143960000|2021-12-22 03:32:40|19791.54|19671.54|19791.53|19671.53|19791.93|19671.93|19791.08|19671.08|10
1640143970000|2021-12-22 03:32:50|19791.83|19671.83|19792.47|19672.47|19792.47|19672.47|19791.58|19671.58|10
1640143980000|2021-12-22 03:33:00|19792.34|19672.34|19793.1|19673.1|19793.1|19673.1|19792.01|19672.01|10
1640143990000|2021-12-22 03:33:10|19793.31|19673.31|19793.52|19673.52|19793.66|19673.66|19792.48|19672.48|10
1640144000000|2021-12-22 03:33:20|19793.89|19673.89|19795|19675|19795.69|19675.69|19793.83|19673.83|9
1640144010000|2021-12-22 03:33:30|19796.33|19676.33|19801.46|19681.46|19801.46|19681.46|19796.33|19676.33|10
1640144020000|2021-12-22 03:33:40|19801.25|19681.25|19799.16|19679.16|19801.25|19681.25|19798.92|19678.92|10
1640144030000|2021-12-22 03:33:50|19799.35|19679.35|19799.73|19679.73|19800.26|19680.26|19799.35|19679.35|10
1640144040000|2021-12-22 03:34:00|19799.76|19679.76|19801.4|19681.4|19802.11|19682.11|19799.73|19679.73|9
1640144050000|2021-12-22 03:34:10|19802.06|19682.06|19801.94|19681.94|19802.37|19682.37|19801.52|19681.52|9
1640144060000|2021-12-22 03:34:20|19801.62|19681.62|19796.92|19676.92|19801.62|19681.62|19796.92|19676.92|10
1640144070000|2021-12-22 03:34:30|19797.08|19677.08|19795.56|19675.56|19797.17|19677.17|19795.38|19675.38|10
1640144080000|2021-12-22 03:34:40|19795.58|19675.58|19796.9|19676.9|19796.9|19676.9|19795.04|19675.04|8
1640144090000|2021-12-22 03:34:50|19797.68|19677.68|19799.07|19679.07|19799.2|19679.2|19797.68|19677.68|10
1640144100000|2021-12-22 03:35:00|19799.76|19679.76|19801.35|19681.35|19801.56|19681.56|19799.76|19679.76|9
1640144110000|2021-12-22 03:35:10|19802.01|19682.01|19805.76|19685.76|19805.76|19685.76|19802.01|19682.01|10
1640144120000|2021-12-22 03:35:20|19805.91|19685.91|19806.34|19686.34|19806.73|19686.73|19805.91|19685.91|10
1640144130000|2021-12-22 03:35:30|19806.25|19686.25|19804.97|19684.97|19806.25|19686.25|19804.86|19684.86|10
1640144140000|2021-12-22 03:35:40|19804.68|19684.68|19803.49|19683.49|19804.68|19684.68|19803.49|19683.49|10
1640144150000|2021-12-22 03:35:50|19803.19|19683.19|19802.56|19682.56|19804.04|19684.04|19802.13|19682.13|10
1640144160000|2021-12-22 03:36:00|19802.58|19682.58|19806.4|19686.4|19806.53|19686.53|19802.58|19682.58|9
1640144170000|2021-12-22 03:36:10|19806.57|19686.57|19807.77|19687.77|19807.95|19687.95|19806.57|19686.57|9
1640144180000|2021-12-22 03:36:20|19807.97|19687.97|19811.56|19691.56|19811.56|19691.56|19807.65|19687.65|10
1640144190000|2021-12-22 03:36:30|19811.48|19691.48|19812.01|19692.01|19812.01|19692.01|19811.01|19691.01|10
1640144200000|2021-12-22 03:36:40|19815.4|19695.4|19815.06|19695.06|19815.4|19695.4|19814.75|19694.75|9
1640144210000|2021-12-22 03:36:50|19815.31|19695.31|19814.01|19694.01|19815.44|19695.44|19813.94|19693.94|9
1640144220000|2021-12-22 03:37:00|19813.92|19693.92|19813.2|19693.2|19813.93|19693.93|19813.2|19693.2|10
1640144230000|2021-12-22 03:37:10|19813.54|19693.54|19814.59|19694.59|19814.89|19694.89|19813.43|19693.43|10
1640144240000|2021-12-22 03:37:20|19814.64|19694.64|19816.39|19696.39|19816.39|19696.39|19814.64|19694.64|8
1640144250000|2021-12-22 03:37:30|19816.76|19696.76|19814.41|19694.41|19816.76|19696.76|19814.2|19694.2|10
1640144260000|2021-12-22 03:37:40|19813.67|19693.67|19813.84|19693.84|19814.36|19694.36|19813.59|19693.59|9
1640144270000|2021-12-22 03:37:50|19813.85|19693.85|19814.03|19694.03|19814.54|19694.54|19813.85|19693.85|7
1640144280000|2021-12-22 03:38:00|19814.31|19694.31|19813.43|19693.43|19814.31|19694.31|19813.43|19693.43|8
1640144290000|2021-12-22 03:38:10|19813.76|19693.76|19813.04|19693.04|19814.79|19694.79|19812.94|19692.94|9
1640144300000|2021-12-22 03:38:20|19813.55|19693.55|19813.72|19693.72|19813.78|19693.78|19813.15|19693.15|10
1640144310000|2021-12-22 03:38:30|19814.29|19694.29|19813.93|19693.93|19814.31|19694.31|19813.75|19693.75|9
1640144320000|2021-12-22 03:38:40|19813.67|19693.67|19812.17|19692.17|19813.67|19693.67|19812.17|19692.17|8
1640144330000|2021-12-22 03:38:50|19812.09|19692.09|19812.26|19692.26|19812.26|19692.26|19811.98|19691.98|9
1640144340000|2021-12-22 03:39:00|19812.27|19692.27|19814.72|19694.72|19814.8|19694.8|19812.27|19692.27|8
1640144350000|2021-12-22 03:39:10|19815.08|19695.08|19815.55|19695.55|19816.26|19696.26|19815.08|19695.08|10
1640144360000|2021-12-22 03:39:20|19815.3|19695.3|19815.46|19695.46|19815.83|19695.83|19815.11|19695.11|10
1640144370000|2021-12-22 03:39:30|19815.39|19695.39|19814.81|19694.81|19815.39|19695.39|19814.13|19694.13|10
1640144380000|2021-12-22 03:39:40|19813.47|19693.47|19813.18|19693.18|19814.49|19694.49|19813.18|19693.18|10
1640144390000|2021-12-22 03:39:50|19812.94|19692.94|19812.47|19692.47|19813.32|19693.32|19812.28|19692.28|9
1640144400000|2021-12-22 03:40:00|19812.37|19692.37|19811.12|19691.12|19812.42|19692.42|19811.12|19691.12|9
1640144410000|2021-12-22 03:40:10|19810.79|19690.79|19811.11|19691.11|19811.11|19691.11|19810.48|19690.48|8
1640144420000|2021-12-22 03:40:20|19811.37|19691.37|19811.11|19691.11|19811.85|19691.85|19811.11|19691.11|10
1640144430000|2021-12-22 03:40:30|19811.21|19691.21|19810.04|19690.04|19811.21|19691.21|19810.04|19690.04|10
1640144440000|2021-12-22 03:40:40|19809.42|19689.42|19808.66|19688.66|19809.73|19689.73|19808.66|19688.66|10
1640144450000|2021-12-22 03:40:50|19808.7|19688.7|19808.11|19688.11|19808.75|19688.75|19807.97|19687.97|10
1640144460000|2021-12-22 03:41:00|19808.17|19688.17|19807.48|19687.48|19808.42|19688.42|19807.48|19687.48|10
1640144470000|2021-12-22 03:41:10|19807.45|19687.45|19807.84|19687.84|19808.39|19688.39|19807.42|19687.42|10
1640144480000|2021-12-22 03:41:20|19807.49|19687.49|19806.45|19686.45|19807.83|19687.83|19806.45|19686.45|10
1640144490000|2021-12-22 03:41:30|19806.46|19686.46|19804.94|19684.94|19806.52|19686.52|19804.94|19684.94|10
1640144500000|2021-12-22 03:41:40|19805.02|19685.02|19806.84|19686.84|19806.98|19686.98|19805.02|19685.02|10
1640144510000|2021-12-22 03:41:50|19806.69|19686.69|19807.07|19687.07|19807.2|19687.2|19806.54|19686.54|10
1640144520000|2021-12-22 03:42:00|19807.27|19687.27|19807.49|19687.49|19807.92|19687.92|19806.75|19686.75|10
1640144530000|2021-12-22 03:42:10|19808.19|19688.19|19809.32|19689.32|19809.32|19689.32|19808.19|19688.19|10
1640144540000|2021-12-22 03:42:20|19809.94|19689.94|19811.27|19691.27|19811.27|19691.27|19809.55|19689.55|10
1640144550000|2021-12-22 03:42:30|19811.12|19691.12|19813.04|19693.04|19813.15|19693.15|19810.99|19690.99|9
1640144560000|2021-12-22 03:42:40|19812.56|19692.56|19815.98|19695.98|19815.98|19695.98|19812.56|19692.56|9
1640144570000|2021-12-22 03:42:50|19815.7|19695.7|19816.72|19696.72|19816.72|19696.72|19815.32|19695.32|9
1640144580000|2021-12-22 03:43:00|19816.8|19696.8|19818.24|19698.24|19818.35|19698.35|19816.62|19696.62|10
1640144590000|2021-12-22 03:43:10|19818.33|19698.33|19820.19|19700.19|19820.19|19700.19|19818.33|19698.33|9
1640144600000|2021-12-22 03:43:20|19819.93|19699.93|19821.89|19701.89|19822.19|19702.19|19819.93|19699.93|10
1640144610000|2021-12-22 03:43:30|19821.56|19701.56|19819.78|19699.78|19821.56|19701.56|19819.47|19699.47|10
1640144620000|2021-12-22 03:43:40|19819.74|19699.74|19819.14|19699.14|19819.74|19699.74|19818.87|19698.87|9
1640144630000|2021-12-22 03:43:50|19819.12|19699.12|19818.96|19698.96|19820.17|19700.17|19818.67|19698.67|10
1640144640000|2021-12-22 03:44:00|19819.59|19699.59|19820.28|19700.28|19820.67|19700.67|19819.5|19699.5|10
1640144650000|2021-12-22 03:44:10|19821.54|19701.54|19822.52|19702.52|19822.9|19702.9|19821.54|19701.54|9
1640144660000|2021-12-22 03:44:20|19822.24|19702.24|19820.52|19700.52|19822.24|19702.24|19820.52|19700.52|9
1640144670000|2021-12-22 03:44:30|19820.51|19700.51|19819.96|19699.96|19820.82|19700.82|19819.96|19699.96|8
1640144680000|2021-12-22 03:44:40|19819.11|19699.11|19819.11|19699.11|19819.11|19699.11|19817.1|19697.1|10
1640144690000|2021-12-22 03:44:50|19819.09|19699.09|19820.6|19700.6|19820.6|19700.6|19819.09|19699.09|10
1640144700000|2021-12-22 03:45:00|19820.85|19700.85|19823.46|19703.46|19823.46|19703.46|19820.85|19700.85|10
1640144710000|2021-12-22 03:45:10|19824.14|19704.14|19824.11|19704.11|19824.34|19704.34|19823.88|19703.88|9
1640144720000|2021-12-22 03:45:20|19823.74|19703.74|19831.66|19711.66|19831.66|19711.66|19823.74|19703.74|10
1640144730000|2021-12-22 03:45:30|19832.32|19712.32|19835.11|19715.11|19835.17|19715.17|19832.32|19712.32|8
1640144740000|2021-12-22 03:45:40|19834.68|19714.68|19834.75|19714.75|19834.75|19714.75|19834.05|19714.05|9
1640144750000|2021-12-22 03:45:50|19834.71|19714.71|19834.9|19714.9|19836.35|19716.35|19834.71|19714.71|10
1640144760000|2021-12-22 03:46:00|19834.84|19714.84|19834.13|19714.13|19834.84|19714.84|19833.59|19713.59|10
1640144770000|2021-12-22 03:46:10|19834.56|19714.56|19834.9|19714.9|19834.9|19714.9|19834.11|19714.11|10
1640144780000|2021-12-22 03:46:20|19835.41|19715.41|19838.43|19718.43|19839.12|19719.12|19835.41|19715.41|10
1640144790000|2021-12-22 03:46:30|19838.69|19718.69|19839.69|19719.69|19839.69|19719.69|19838.69|19718.69|10
1640144800000|2021-12-22 03:46:40|19839.65|19719.65|19841.41|19721.41|19841.41|19721.41|19839.65|19719.65|10
1640144810000|2021-12-22 03:46:50|19841.02|19721.02|19840.34|19720.34|19841.02|19721.02|19840.34|19720.34|9
1640144820000|2021-12-22 03:47:00|19840.31|19720.31|19839.76|19719.76|19840.31|19720.31|19839.29|19719.29|10
1640144830000|2021-12-22 03:47:10|19839.73|19719.73|19841.31|19721.31|19842.14|19722.14|19839.73|19719.73|10
1640144840000|2021-12-22 03:47:20|19841.85|19721.85|19843.79|19723.79|19843.88|19723.88|19841.74|19721.74|10
1640144850000|2021-12-22 03:47:30|19843.44|19723.44|19840.05|19720.05|19843.44|19723.44|19839.75|19719.75|9
1640144860000|2021-12-22 03:47:40|19839.63|19719.63|19835.25|19715.25|19839.63|19719.63|19835.25|19715.25|10
1640144870000|2021-12-22 03:47:50|19834.91|19714.91|19833.27|19713.27|19834.99|19714.99|19833.27|19713.27|10
1640144880000|2021-12-22 03:48:00|19833.28|19713.28|19829.98|19709.98|19833.39|19713.39|19829.98|19709.98|9
1640144890000|2021-12-22 03:48:10|19829.41|19709.41|19827.17|19707.17|19829.41|19709.41|19827.17|19707.17|9
1640144900000|2021-12-22 03:48:20|19826.94|19706.94|19828.14|19708.14|19828.14|19708.14|19826.7|19706.7|10
1640144910000|2021-12-22 03:48:30|19828.17|19708.17|19826.55|19706.55|19828.61|19708.61|19826.15|19706.15|10
1640144920000|2021-12-22 03:48:40|19826.84|19706.84|19825.74|19705.74|19826.84|19706.84|19825.71|19705.71|9
1640144930000|2021-12-22 03:48:50|19825.71|19705.71|19823.44|19703.44|19825.83|19705.83|19823.44|19703.44|9
1640144940000|2021-12-22 03:49:00|19823.4|19703.4|19824.07|19704.07|19824.07|19704.07|19823.4|19703.4|9
1640144950000|2021-12-22 03:49:10|19824.06|19704.06|19826.95|19706.95|19827.35|19707.35|19824.06|19704.06|10
1640144960000|2021-12-22 03:49:20|19826.39|19706.39|19829.01|19709.01|19829.22|19709.22|19826.39|19706.39|10
1640144970000|2021-12-22 03:49:30|19828.98|19708.98|19827.89|19707.89|19828.98|19708.98|19827.84|19707.84|10
1640144980000|2021-12-22 03:49:40|19827.86|19707.86|19828.17|19708.17|19828.6|19708.6|19827.39|19707.39|10
1640144990000|2021-12-22 03:49:50|19828.09|19708.09|19828.91|19708.91|19829.78|19709.78|19827.95|19707.95|10
1640145000000|2021-12-22 03:50:00|19828.7|19708.7|19830.9|19710.9|19830.9|19710.9|19828.66|19708.66|10
1640145010000|2021-12-22 03:50:10|19830.78|19710.78|19832.64|19712.64|19832.64|19712.64|19830.78|19710.78|10
1640145020000|2021-12-22 03:50:20|19832.36|19712.36|19832.37|19712.37|19832.59|19712.59|19832.28|19712.28|9
1640145030000|2021-12-22 03:50:30|19832.48|19712.48|19832.15|19712.15|19832.66|19712.66|19832.06|19712.06|10
1640145040000|2021-12-22 03:50:40|19831.92|19711.92|19830.55|19710.55|19832.35|19712.35|19830.55|19710.55|10
1640145050000|2021-12-22 03:50:50|19830.21|19710.21|19828.71|19708.71|19830.23|19710.23|19828.55|19708.55|9
1640145060000|2021-12-22 03:51:00|19828.57|19708.57|19828.72|19708.72|19828.72|19708.72|19827.45|19707.45|10
1640145070000|2021-12-22 03:51:10|19829.48|19709.48|19832.66|19712.66|19832.66|19712.66|19829.48|19709.48|10
1640145080000|2021-12-22 03:51:20|19832.55|19712.55|19833.56|19713.56|19833.56|19713.56|19832.55|19712.55|10
1640145090000|2021-12-22 03:51:30|19833.14|19713.14|19831.14|19711.14|19833.47|19713.47|19831|19711|10
1640145100000|2021-12-22 03:51:40|19831.18|19711.18|19831.16|19711.16|19831.79|19711.79|19830.72|19710.72|10
1640145110000|2021-12-22 03:51:50|19831.28|19711.28|19833.13|19713.13|19833.13|19713.13|19831.18|19711.18|9
1640145120000|2021-12-22 03:52:00|19833.37|19713.37|19832.9|19712.9|19834.05|19714.05|19832.83|19712.83|10
1640145130000|2021-12-22 03:52:10|19832.89|19712.89|19831.3|19711.3|19832.97|19712.97|19831.2|19711.2|10
1640145140000|2021-12-22 03:52:20|19830.75|19710.75|19831.16|19711.16|19831.57|19711.57|19830.75|19710.75|10
1640145150000|2021-12-22 03:52:30|19831.18|19711.18|19828.42|19708.42|19831.18|19711.18|19828.11|19708.11|10
1640145160000|2021-12-22 03:52:40|19828.44|19708.44|19829.85|19709.85|19829.85|19709.85|19827.03|19707.03|10
1640145170000|2021-12-22 03:52:50|19829.36|19709.36|19828.68|19708.68|19829.46|19709.46|19828.68|19708.68|9
1640145180000|2021-12-22 03:53:00|19828.21|19708.21|19827.84|19707.84|19828.72|19708.72|19827.45|19707.45|9
1640145190000|2021-12-22 03:53:10|19827.73|19707.73|19826.16|19706.16|19827.73|19707.73|19826.16|19706.16|10
1640145200000|2021-12-22 03:53:20|19825.86|19705.86|19824|19704|19826.04|19706.04|19824|19704|9
1640145210000|2021-12-22 03:53:30|19822.79|19702.79|19820.03|19700.03|19822.79|19702.79|19819.92|19699.92|10
1640145220000|2021-12-22 03:53:40|19819.93|19699.93|19819.43|19699.43|19820.35|19700.35|19819.08|19699.08|10
1640145230000|2021-12-22 03:53:50|19819.54|19699.54|19819.77|19699.77|19820.21|19700.21|19819.54|19699.54|10
1640145240000|2021-12-22 03:54:00|19819.76|19699.76|19819.38|19699.38|19820.04|19700.04|19819.24|19699.24|10
1640145250000|2021-12-22 03:54:10|19819.4|19699.4|19819.34|19699.34|19819.65|19699.65|19818.94|19698.94|9
1640145260000|2021-12-22 03:54:20|19819.08|19699.08|19817.66|19697.66|19819.08|19699.08|19817.64|19697.64|9
1640145270000|2021-12-22 03:54:30|19817.86|19697.86|19817.18|19697.18|19817.91|19697.91|19817.15|19697.15|9
1640145280000|2021-12-22 03:54:40|19816.96|19696.96|19817.04|19697.04|19817.4|19697.4|19816.41|19696.41|10
1640145290000|2021-12-22 03:54:50|19816.94|19696.94|19809.96|19689.96|19816.94|19696.94|19809.96|19689.96|10
1640145300000|2021-12-22 03:55:00|19806.63|19686.63|19800.29|19680.29|19806.63|19686.63|19800.29|19680.29|10
1640145310000|2021-12-22 03:55:10|19799.56|19679.56|19795.35|19675.35|19799.56|19679.56|19795.35|19675.35|10
1640145320000|2021-12-22 03:55:20|19794.47|19674.47|19790.69|19670.69|19794.94|19674.94|19790.69|19670.69|10
1640145330000|2021-12-22 03:55:30|19790.39|19670.39|19788.09|19668.09|19790.39|19670.39|19788.09|19668.09|10
1640145340000|2021-12-22 03:55:40|19788.77|19668.77|19788.12|19668.12|19788.77|19668.77|19787.56|19667.56|10
1640145350000|2021-12-22 03:55:50|19787.9|19667.9|19787.88|19667.88|19788.24|19668.24|19787.69|19667.69|10
1640145360000|2021-12-22 03:56:00|19787.42|19667.42|19790.63|19670.63|19790.63|19670.63|19787.42|19667.42|10
1640145370000|2021-12-22 03:56:10|19792.15|19672.15|19795.88|19675.88|19795.88|19675.88|19792.15|19672.15|10
1640145380000|2021-12-22 03:56:20|19797.3|19677.3|19797.91|19677.91|19799.24|19679.24|19797.3|19677.3|10
1640145390000|2021-12-22 03:56:30|19797.88|19677.88|19798.81|19678.81|19798.94|19678.94|19797.6|19677.6|10
1640145400000|2021-12-22 03:56:40|19798.71|19678.71|19798.49|19678.49|19798.71|19678.71|19798.22|19678.22|10
1640145410000|2021-12-22 03:56:50|19798.2|19678.2|19799.55|19679.55|19799.55|19679.55|19798.2|19678.2|10
1640145420000|2021-12-22 03:57:00|19799.65|19679.65|19800.63|19680.63|19800.63|19680.63|19799.65|19679.65|10
1640145430000|2021-12-22 03:57:10|19800.78|19680.78|19799.74|19679.74|19801.03|19681.03|19799.74|19679.74|10
1640145440000|2021-12-22 03:57:20|19799.33|19679.33|19798.13|19678.13|19799.33|19679.33|19798.13|19678.13|10
1640145450000|2021-12-22 03:57:30|19797.95|19677.95|19796.44|19676.44|19798.17|19678.17|19796.3|19676.3|10
1640145460000|2021-12-22 03:57:40|19796.39|19676.39|19793.22|19673.22|19796.39|19676.39|19792.81|19672.81|10
1640145470000|2021-12-22 03:57:50|19793.36|19673.36|19795.85|19675.85|19795.85|19675.85|19793.08|19673.08|10
1640145480000|2021-12-22 03:58:00|19796.28|19676.28|19796.24|19676.24|19797.36|19677.36|19796.24|19676.24|10
1640145490000|2021-12-22 03:58:10|19796.43|19676.43|19795.67|19675.67|19796.43|19676.43|19795.67|19675.67|9
1640145500000|2021-12-22 03:58:20|19795.52|19675.52|19796.5|19676.5|19796.5|19676.5|19795.42|19675.42|10
1640145510000|2021-12-22 03:58:30|19796.32|19676.32|19794.62|19674.62|19796.32|19676.32|19794.62|19674.62|10
1640145520000|2021-12-22 03:58:40|19793.91|19673.91|19796.07|19676.07|19796.07|19676.07|19793.91|19673.91|10
1640145530000|2021-12-22 03:58:50|19796.67|19676.67|19799.99|19679.99|19799.99|19679.99|19796.67|19676.67|10
1640145540000|2021-12-22 03:59:00|19799.24|19679.24|19799.42|19679.42|19799.92|19679.92|19799.19|19679.19|9
1640145550000|2021-12-22 03:59:10|19799|19679|19798.95|19678.95|19799.17|19679.17|19798.27|19678.27|10
1640145560000|2021-12-22 03:59:20|19798.77|19678.77|19797.72|19677.72|19799.51|19679.51|19797.72|19677.72|10
1640145570000|2021-12-22 03:59:30|19796.96|19676.96|19797.55|19677.55|19797.55|19677.55|19796.16|19676.16|10
1640145580000|2021-12-22 03:59:40|19797.94|19677.94|19799.52|19679.52|19799.85|19679.85|19797.94|19677.94|10
1640145590000|2021-12-22 03:59:50|19799.27|19679.27|19801.56|19681.56|19801.56|19681.56|19799.27|19679.27|10
1640145600000|2021-12-22 04:00:00|19801.39|19681.39|19805.61|19685.61|19805.61|19685.61|19801.35|19681.35|10
1640145610000|2021-12-22 04:00:10|19807.95|19687.95|19815.86|19695.86|19815.86|19695.86|19807.95|19687.95|10
1640145620000|2021-12-22 04:00:20|19815.67|19695.67|19817.21|19697.21|19817.23|19697.23|19815.67|19695.67|10
1640145630000|2021-12-22 04:00:30|19816.56|19696.56|19816.63|19696.63|19817.26|19697.26|19815.74|19695.74|10
1640145640000|2021-12-22 04:00:40|19816.23|19696.23|19819.72|19699.72|19820.2|19700.2|19816.23|19696.23|10
1640145650000|2021-12-22 04:00:50|19819.68|19699.68|19816.03|19696.03|19820.33|19700.33|19815.51|19695.51|10
1640145660000|2021-12-22 04:01:00|19815.27|19695.27|19811.9|19691.9|19815.27|19695.27|19811.9|19691.9|10
1640145670000|2021-12-22 04:01:10|19811.94|19691.94|19811.26|19691.26|19812.6|19692.6|19811.26|19691.26|9
1640145680000|2021-12-22 04:01:20|19811.81|19691.81|19809.18|19689.18|19811.81|19691.81|19809.18|19689.18|10
1640145690000|2021-12-22 04:01:30|19808.97|19688.97|19810.05|19690.05|19810.05|19690.05|19808.62|19688.62|9
1640145700000|2021-12-22 04:01:40|19810.09|19690.09|19810.37|19690.37|19810.9|19690.9|19809.89|19689.89|10
1640145710000|2021-12-22 04:01:50|19810.1|19690.1|19809.51|19689.51|19810.1|19690.1|19809.13|19689.13|10
1640145720000|2021-12-22 04:02:00|19809.48|19689.48|19806.2|19686.2|19809.48|19689.48|19806.09|19686.09|10
1640145730000|2021-12-22 04:02:10|19805.52|19685.52|19801.62|19681.62|19805.52|19685.52|19801.24|19681.24|10
1640145740000|2021-12-22 04:02:20|19801.31|19681.31|19799.5|19679.5|19801.31|19681.31|19798.83|19678.83|10
1640145750000|2021-12-22 04:02:30|19799.44|19679.44|19793.67|19673.67|19799.44|19679.44|19793.67|19673.67|10
1640145760000|2021-12-22 04:02:40|19792.78|19672.78|19787.9|19667.9|19792.78|19672.78|19787.9|19667.9|10
1640145770000|2021-12-22 04:02:50|19787.91|19667.91|19786.24|19666.24|19787.91|19667.91|19784.9|19664.9|10
1640145780000|2021-12-22 04:03:00|19785.69|19665.69|19779.15|19659.15|19786.04|19666.04|19779.15|19659.15|10
1640145790000|2021-12-22 04:03:10|19778.42|19658.42|19778.58|19658.58|19779.07|19659.07|19777.85|19657.85|9
1640145800000|2021-12-22 04:03:20|19778.45|19658.45|19778.73|19658.73|19779.11|19659.11|19778.16|19658.16|10
1640145810000|2021-12-22 04:03:30|19778.92|19658.92|19775.48|19655.48|19779.2|19659.2|19775.48|19655.48|9
1640145820000|2021-12-22 04:03:40|19775.79|19655.79|19774.88|19654.88|19775.81|19655.81|19774.76|19654.76|10
1640145830000|2021-12-22 04:03:50|19774.71|19654.71|19774.41|19654.41|19775.37|19655.37|19773.81|19653.81|10
1640145840000|2021-12-22 04:04:00|19777.01|19657.01|19784.44|19664.44|19784.8|19664.8|19777.01|19657.01|10
1640145850000|2021-12-22 04:04:10|19785.42|19665.42|19787.88|19667.88|19787.88|19667.88|19785.42|19665.42|10
1640145860000|2021-12-22 04:04:20|19788.99|19668.99|19791.71|19671.71|19791.73|19671.73|19788.99|19668.99|10
1640145870000|2021-12-22 04:04:30|19793.62|19673.62|19797.05|19677.05|19797.4|19677.4|19793.38|19673.38|10
1640145880000|2021-12-22 04:04:40|19796.52|19676.52|19800.89|19680.89|19800.89|19680.89|19796.52|19676.52|10
1640145890000|2021-12-22 04:04:50|19800.4|19680.4|19800.59|19680.59|19800.82|19680.82|19800.23|19680.23|10
1640145900000|2021-12-22 04:05:00|19800.66|19680.66|19800.15|19680.15|19800.69|19680.69|19799.87|19679.87|10
1640145910000|2021-12-22 04:05:10|19800.06|19680.06|19801.89|19681.89|19802.01|19682.01|19800.03|19680.03|10
1640145920000|2021-12-22 04:05:20|19801.95|19681.95|19801.69|19681.69|19802.23|19682.23|19801.56|19681.56|10
1640145930000|2021-12-22 04:05:30|19801.51|19681.51|19802.92|19682.92|19802.92|19682.92|19801.51|19681.51|10
1640145940000|2021-12-22 04:05:40|19802.83|19682.83|19801.07|19681.07|19803.4|19683.4|19801.07|19681.07|10
1640145950000|2021-12-22 04:05:50|19801.02|19681.02|19803.67|19683.67|19803.67|19683.67|19800.71|19680.71|9
1640145960000|2021-12-22 04:06:00|19803.7|19683.7|19803.92|19683.92|19805.36|19685.36|19803.7|19683.7|9
1640145970000|2021-12-22 04:06:10|19803.98|19683.98|19803.45|19683.45|19803.98|19683.98|19803.45|19683.45|9
1640145980000|2021-12-22 04:06:20|19803.44|19683.44|19807.95|19687.95|19807.96|19687.96|19803.3|19683.3|9
1640145990000|2021-12-22 04:06:30|19808.07|19688.07|19812.5|19692.5|19812.55|19692.55|19808.07|19688.07|9
1640146000000|2021-12-22 04:06:40|19812.65|19692.65|19814.99|19694.99|19815.24|19695.24|19812.61|19692.61|9
1640146010000|2021-12-22 04:06:50|19815.15|19695.15|19816.56|19696.56|19816.62|19696.62|19814.96|19694.96|10
1640146020000|2021-12-22 04:07:00|19816.16|19696.16|19816.67|19696.67|19817.12|19697.12|19815.9|19695.9|10
1640146030000|2021-12-22 04:07:10|19816.6|19696.6|19816.26|19696.26|19817.06|19697.06|19815.86|19695.86|10
1640146040000|2021-12-22 04:07:20|19816.61|19696.61|19815.93|19695.93|19817.12|19697.12|19815.93|19695.93|10
1640146050000|2021-12-22 04:07:30|19816.01|19696.01|19817.52|19697.52|19817.59|19697.59|19816.01|19696.01|9
1640146060000|2021-12-22 04:07:40|19817.48|19697.48|19820.99|19700.99|19821.46|19701.46|19817.26|19697.26|10
1640146070000|2021-12-22 04:07:50|19822.89|19702.89|19827.15|19707.15|19827.32|19707.32|19822.89|19702.89|10
1640146080000|2021-12-22 04:08:00|19827.03|19707.03|19825.87|19705.87|19827.57|19707.57|19825.87|19705.87|10
1640146090000|2021-12-22 04:08:10|19825.9|19705.9|19825.37|19705.37|19825.9|19705.9|19824.77|19704.77|10
1640146100000|2021-12-22 04:08:20|19825.87|19705.87|19825|19705|19826.36|19706.36|19824.41|19704.41|10
1640146110000|2021-12-22 04:08:30|19825.04|19705.04|19823.42|19703.42|19825.04|19705.04|19822.6|19702.6|10
1640146120000|2021-12-22 04:08:40|19823.14|19703.14|19819.9|19699.9|19823.14|19703.14|19819.9|19699.9|9
1640146130000|2021-12-22 04:08:50|19819.97|19699.97|19819.83|19699.83|19820.11|19700.11|19819.83|19699.83|9
1640146140000|2021-12-22 04:09:00|19819.82|19699.82|19818.66|19698.66|19820.18|19700.18|19818.42|19698.42|10
1640146150000|2021-12-22 04:09:10|19819.96|19699.96|19818.51|19698.51|19819.96|19699.96|19818.47|19698.47|10
1640146160000|2021-12-22 04:09:20|19818.48|19698.48|19816.91|19696.91|19818.48|19698.48|19816.58|19696.58|10
1640146170000|2021-12-22 04:09:30|19816.29|19696.29|19814.64|19694.64|19816.29|19696.29|19814.51|19694.51|10
1640146180000|2021-12-22 04:09:40|19814.99|19694.99|19813.74|19693.74|19815.11|19695.11|19813.72|19693.72|10
1640146190000|2021-12-22 04:09:50|19813.08|19693.08|19812.36|19692.36|19813.08|19693.08|19812.34|19692.34|10
1640146200000|2021-12-22 04:10:00|19811.99|19691.99|19809.75|19689.75|19812|19692|19809.75|19689.75|10
1640146210000|2021-12-22 04:10:10|19809.57|19689.57|19810.32|19690.32|19810.32|19690.32|19808.6|19688.6|9
1640146220000|2021-12-22 04:10:20|19810.65|19690.65|19813.19|19693.19|19813.63|19693.63|19810.65|19690.65|10
1640146230000|2021-12-22 04:10:30|19814.28|19694.28|19813.7|19693.7|19814.32|19694.32|19813.24|19693.24|9
1640146240000|2021-12-22 04:10:40|19814.11|19694.11|19815.08|19695.08|19815.14|19695.14|19814.01|19694.01|10
1640146250000|2021-12-22 04:10:50|19814.81|19694.81|19813.93|19693.93|19814.99|19694.99|19813.93|19693.93|10
1640146260000|2021-12-22 04:11:00|19813.84|19693.84|19815.01|19695.01|19815.01|19695.01|19813.54|19693.54|10
1640146270000|2021-12-22 04:11:10|19815.07|19695.07|19816.48|19696.48|19816.67|19696.67|19815.07|19695.07|10
1640146280000|2021-12-22 04:11:20|19817.47|19697.47|19817.01|19697.01|19817.47|19697.47|19816.3|19696.3|8
1640146290000|2021-12-22 04:11:30|19817.29|19697.29|19814.95|19694.95|19817.29|19697.29|19814.95|19694.95|10
1640146300000|2021-12-22 04:11:40|19814.54|19694.54|19814.01|19694.01|19814.54|19694.54|19813.27|19693.27|10
1640146310000|2021-12-22 04:11:50|19813.98|19693.98|19813.14|19693.14|19813.98|19693.98|19813.14|19693.14|10
1640146320000|2021-12-22 04:12:00|19813.1|19693.1|19813.2|19693.2|19813.2|19693.2|19811.93|19691.93|10
1640146330000|2021-12-22 04:12:10|19813.16|19693.16|19814.14|19694.14|19814.17|19694.17|19813.1|19693.1|9
1640146340000|2021-12-22 04:12:20|19814.06|19694.06|19812.18|19692.18|19814.06|19694.06|19812.18|19692.18|9
1640146350000|2021-12-22 04:12:30|19812|19692|19810.27|19690.27|19812.22|19692.22|19810.18|19690.18|9
1640146360000|2021-12-22 04:12:40|19810.24|19690.24|19810.86|19690.86|19810.92|19690.92|19810.24|19690.24|9
1640146370000|2021-12-22 04:12:50|19810.93|19690.93|19812.59|19692.59|19812.59|19692.59|19810.93|19690.93|10
1640146380000|2021-12-22 04:13:00|19812.07|19692.07|19811.52|19691.52|19812.39|19692.39|19811.52|19691.52|9
1640146390000|2021-12-22 04:13:10|19812.23|19692.23|19811.1|19691.1|19812.31|19692.31|19811.1|19691.1|9
1640146400000|2021-12-22 04:13:20|19811.16|19691.16|19811.76|19691.76|19811.76|19691.76|19811.16|19691.16|9
1640146410000|2021-12-22 04:13:30|19811.72|19691.72|19813.12|19693.12|19813.14|19693.14|19811.72|19691.72|10
1640146420000|2021-12-22 04:13:40|19813.84|19693.84|19815.9|19695.9|19816.04|19696.04|19813.84|19693.84|10
1640146430000|2021-12-22 04:13:50|19815.56|19695.56|19815.08|19695.08|19815.83|19695.83|19815.08|19695.08|10
1640146440000|2021-12-22 04:14:00|19815.71|19695.71|19815.89|19695.89|19816.06|19696.06|19815.71|19695.71|7
1640146450000|2021-12-22 04:14:10|19815.88|19695.88|19814.44|19694.44|19815.88|19695.88|19814.44|19694.44|10
1640146460000|2021-12-22 04:14:20|19814.4|19694.4|19814.47|19694.47|19814.55|19694.55|19813.43|19693.43|7
1640146470000|2021-12-22 04:14:30|19814.72|19694.72|19815.37|19695.37|19816.18|19696.18|19814.3|19694.3|9
1640146480000|2021-12-22 04:14:40|19815.57|19695.57|19814.6|19694.6|19815.57|19695.57|19814.41|19694.41|10
1640146490000|2021-12-22 04:14:50|19814.67|19694.67|19814.47|19694.47|19814.73|19694.73|19814.01|19694.01|9
1640146500000|2021-12-22 04:15:00|19814.1|19694.1|19813.97|19693.97|19814.25|19694.25|19813.67|19693.67|10
1640146510000|2021-12-22 04:15:10|19813.83|19693.83|19812|19692|19813.93|19693.93|19812|19692|10
1640146520000|2021-12-22 04:15:20|19812.46|19692.46|19811.92|19691.92|19812.46|19692.46|19811.68|19691.68|10
1640146530000|2021-12-22 04:15:30|19811.86|19691.86|19808.61|19688.61|19812.01|19692.01|19807.99|19687.99|10
1640146540000|2021-12-22 04:15:40|19808.48|19688.48|19810.96|19690.96|19810.96|19690.96|19808.23|19688.23|10
1640146550000|2021-12-22 04:15:50|19811.01|19691.01|19814.17|19694.17|19814.23|19694.23|19811.01|19691.01|10
1640146560000|2021-12-22 04:16:00|19813.9|19693.9|19814.51|19694.51|19814.76|19694.76|19813.9|19693.9|10
1640146570000|2021-12-22 04:16:10|19814.22|19694.22|19814.99|19694.99|19814.99|19694.99|19814.15|19694.15|9
1640146580000|2021-12-22 04:16:20|19814.73|19694.73|19817.05|19697.05|19817.22|19697.22|19814.73|19694.73|10
1640146590000|2021-12-22 04:16:30|19817.16|19697.16|19818.35|19698.35|19818.35|19698.35|19817.16|19697.16|10
1640146600000|2021-12-22 04:16:40|19818.44|19698.44|19818.15|19698.15|19818.65|19698.65|19818.15|19698.15|9
1640146610000|2021-12-22 04:16:50|19818.14|19698.14|19818.4|19698.4|19818.4|19698.4|19817.53|19697.53|10
1640146620000|2021-12-22 04:17:00|19817.72|19697.72|19817.22|19697.22|19818.01|19698.01|19817.22|19697.22|9
1640146630000|2021-12-22 04:17:10|19817.32|19697.32|19815.22|19695.22|19817.32|19697.32|19814.85|19694.85|9
1640146640000|2021-12-22 04:17:20|19815.23|19695.23|19813.87|19693.87|19815.23|19695.23|19813.6|19693.6|10
1640146650000|2021-12-22 04:17:30|19813.76|19693.76|19812.28|19692.28|19813.76|19693.76|19812.27|19692.27|9
1640146660000|2021-12-22 04:17:40|19812.13|19692.13|19811.84|19691.84|19812.13|19692.13|19811.24|19691.24|9
1640146670000|2021-12-22 04:17:50|19811.98|19691.98|19811.58|19691.58|19812.3|19692.3|19811.07|19691.07|9
1640146680000|2021-12-22 04:18:00|19811.83|19691.83|19812.34|19692.34|19812.95|19692.95|19811.83|19691.83|10
1640146690000|2021-12-22 04:18:10|19812.14|19692.14|19811.22|19691.22|19812.39|19692.39|19811.22|19691.22|10
1640146700000|2021-12-22 04:18:20|19811.34|19691.34|19810.98|19690.98|19811.55|19691.55|19810.86|19690.86|10
1640146710000|2021-12-22 04:18:30|19810.83|19690.83|19810.27|19690.27|19811.05|19691.05|19810.27|19690.27|9
1640146720000|2021-12-22 04:18:40|19810.42|19690.42|19807.97|19687.97|19810.42|19690.42|19807.97|19687.97|10
1640146730000|2021-12-22 04:18:50|19807.61|19687.61|19806.24|19686.24|19807.63|19687.63|19806.14|19686.14|10
1640146740000|2021-12-22 04:19:00|19806.41|19686.41|19806.19|19686.19|19806.45|19686.45|19806.19|19686.19|10
1640146750000|2021-12-22 04:19:10|19806.44|19686.44|19805.13|19685.13|19806.44|19686.44|19804.88|19684.88|10
1640146760000|2021-12-22 04:19:20|19805.19|19685.19|19805.4|19685.4|19805.93|19685.93|19805.05|19685.05|10
1640146770000|2021-12-22 04:19:30|19805.36|19685.36|19804.63|19684.63|19805.48|19685.48|19804.63|19684.63|10
1640146780000|2021-12-22 04:19:40|19804.5|19684.5|19803.47|19683.47|19804.5|19684.5|19803.47|19683.47|10
1640146790000|2021-12-22 04:19:50|19803.34|19683.34|19802.32|19682.32|19803.34|19683.34|19802.11|19682.11|10
1640146800000|2021-12-22 04:20:00|19802.57|19682.57|19800.13|19680.13|19802.57|19682.57|19800.13|19680.13|10
1640146810000|2021-12-22 04:20:10|19799.83|19679.83|19798.37|19678.37|19799.92|19679.92|19798.37|19678.37|9
1640146820000|2021-12-22 04:20:20|19798.24|19678.24|19798.67|19678.67|19798.67|19678.67|19798.07|19678.07|9
1640146830000|2021-12-22 04:20:30|19798.53|19678.53|19798.96|19678.96|19799.37|19679.37|19798.53|19678.53|10
1640146840000|2021-12-22 04:20:40|19799.17|19679.17|19796.54|19676.54|19799.17|19679.17|19796.54|19676.54|10
1640146850000|2021-12-22 04:20:50|19796.79|19676.79|19796.06|19676.06|19797.06|19677.06|19796.06|19676.06|10
1640146860000|2021-12-22 04:21:00|19795.92|19675.92|19795.49|19675.49|19796.01|19676.01|19795.06|19675.06|10
1640146870000|2021-12-22 04:21:10|19795.29|19675.29|19796.58|19676.58|19796.58|19676.58|19795.11|19675.11|9
1640146880000|2021-12-22 04:21:20|19796.79|19676.79|19797.67|19677.67|19798.03|19678.03|19796.79|19676.79|10
1640146890000|2021-12-22 04:21:30|19797.92|19677.92|19793.97|19673.97|19798.45|19678.45|19793.97|19673.97|10
1640146900000|2021-12-22 04:21:40|19793.75|19673.75|19787.54|19667.54|19793.75|19673.75|19787.26|19667.26|10
1640146910000|2021-12-22 04:21:50|19788.08|19668.08|19786.56|19666.56|19788.08|19668.08|19786.37|19666.37|10
1640146920000|2021-12-22 04:22:00|19786.63|19666.63|19786.44|19666.44|19786.94|19666.94|19786.3|19666.3|10
1640146930000|2021-12-22 04:22:10|19786.31|19666.31|19785.14|19665.14|19786.31|19666.31|19784.86|19664.86|10
1640146940000|2021-12-22 04:22:20|19786.1|19666.1|19784.39|19664.39|19786.1|19666.1|19784.39|19664.39|10
1640146950000|2021-12-22 04:22:30|19784.43|19664.43|19785.29|19665.29|19785.63|19665.63|19784.03|19664.03|10
1640146960000|2021-12-22 04:22:40|19785.25|19665.25|19787.63|19667.63|19788.02|19668.02|19784.84|19664.84|10
1640146970000|2021-12-22 04:22:50|19787.55|19667.55|19789.22|19669.22|19789.7|19669.7|19787.55|19667.55|10
1640146980000|2021-12-22 04:23:00|19789.33|19669.33|19791.37|19671.37|19791.38|19671.38|19789.3|19669.3|10
1640146990000|2021-12-22 04:23:10|19791.08|19671.08|19797.44|19677.44|19797.44|19677.44|19791.08|19671.08|10
1640147000000|2021-12-22 04:23:20|19797.76|19677.76|19799.29|19679.29|19799.37|19679.37|19797.76|19677.76|10
1640147010000|2021-12-22 04:23:30|19799.22|19679.22|19801.55|19681.55|19801.55|19681.55|19799.22|19679.22|10
1640147020000|2021-12-22 04:23:40|19801.51|19681.51|19800.66|19680.66|19801.73|19681.73|19800.63|19680.63|10
1640147030000|2021-12-22 04:23:50|19800.46|19680.46|19800.14|19680.14|19800.54|19680.54|19799.27|19679.27|10
1640147040000|2021-12-22 04:24:00|19800.32|19680.32|19802|19682|19802.26|19682.26|19800.22|19680.22|10
1640147050000|2021-12-22 04:24:10|19802.11|19682.11|19802.74|19682.74|19802.74|19682.74|19802.11|19682.11|10
1640147060000|2021-12-22 04:24:20|19802.81|19682.81|19803.03|19683.03|19803.21|19683.21|19802.74|19682.74|10
1640147070000|2021-12-22 04:24:30|19803.05|19683.05|19803.78|19683.78|19803.84|19683.84|19803.05|19683.05|10
1640147080000|2021-12-22 04:24:40|19803.73|19683.73|19804.05|19684.05|19804.65|19684.65|19803.7|19683.7|10
1640147090000|2021-12-22 04:24:50|19804.19|19684.19|19803.62|19683.62|19804.41|19684.41|19803.44|19683.44|10
1640147100000|2021-12-22 04:25:00|19803.75|19683.75|19804.45|19684.45|19804.62|19684.62|19803.75|19683.75|10
1640147110000|2021-12-22 04:25:10|19804.54|19684.54|19804.38|19684.38|19804.54|19684.54|19803.98|19683.98|9
1640147120000|2021-12-22 04:25:20|19804.57|19684.57|19805.11|19685.11|19805.5|19685.5|19804.57|19684.57|10
1640147130000|2021-12-22 04:25:30|19805.45|19685.45|19806.77|19686.77|19806.9|19686.9|19805.45|19685.45|10
1640147140000|2021-12-22 04:25:40|19807.14|19687.14|19808.1|19688.1|19808.1|19688.1|19807.04|19687.04|10
1640147150000|2021-12-22 04:25:50|19807.86|19687.86|19807.66|19687.66|19807.88|19687.88|19807.19|19687.19|10
1640147160000|2021-12-22 04:26:00|19807.88|19687.88|19808.41|19688.41|19808.69|19688.69|19807.68|19687.68|10
1640147170000|2021-12-22 04:26:10|19808.24|19688.24|19809|19689|19809|19689|19808.21|19688.21|10
1640147180000|2021-12-22 04:26:20|19809.02|19689.02|19808.35|19688.35|19809.18|19689.18|19808.13|19688.13|9
1640147190000|2021-12-22 04:26:30|19808.31|19688.31|19809.21|19689.21|19809.21|19689.21|19808.27|19688.27|10
1640147200000|2021-12-22 04:26:40|19809.24|19689.24|19808.92|19688.92|19809.55|19689.55|19808.92|19688.92|9
1640147210000|2021-12-22 04:26:50|19808.84|19688.84|19808.01|19688.01|19809.69|19689.69|19808.01|19688.01|10
1640147220000|2021-12-22 04:27:00|19808|19688|19807.29|19687.29|19808.28|19688.28|19807.29|19687.29|9
1640147230000|2021-12-22 04:27:10|19807.38|19687.38|19807.14|19687.14|19807.41|19687.41|19806.85|19686.85|10
1640147240000|2021-12-22 04:27:20|19807.21|19687.21|19807.15|19687.15|19807.36|19687.36|19806.71|19686.71|10
1640147250000|2021-12-22 04:27:30|19807.2|19687.2|19806.39|19686.39|19807.22|19687.22|19806.39|19686.39|10
1640147260000|2021-12-22 04:27:40|19805.71|19685.71|19803.17|19683.17|19805.71|19685.71|19803.17|19683.17|8
1640147270000|2021-12-22 04:27:50|19802.98|19682.98|19801.5|19681.5|19802.98|19682.98|19801.5|19681.5|10
1640147280000|2021-12-22 04:28:00|19801.39|19681.39|19801.09|19681.09|19801.78|19681.78|19800.97|19680.97|10
1640147290000|2021-12-22 04:28:10|19801.05|19681.05|19802.12|19682.12|19802.12|19682.12|19800.96|19680.96|10
1640147300000|2021-12-22 04:28:20|19802.38|19682.38|19802.87|19682.87|19803.3|19683.3|19802.38|19682.38|10
1640147310000|2021-12-22 04:28:30|19803.14|19683.14|19802.58|19682.58|19803.28|19683.28|19802.58|19682.58|10
1640147320000|2021-12-22 04:28:40|19802.32|19682.32|19802.5|19682.5|19803.52|19683.52|19802.05|19682.05|10
1640147330000|2021-12-22 04:28:50|19802.64|19682.64|19802.31|19682.31|19802.78|19682.78|19802.1|19682.1|9
1640147340000|2021-12-22 04:29:00|19802.45|19682.45|19801.32|19681.32|19802.59|19682.59|19801.32|19681.32|10
1640147350000|2021-12-22 04:29:10|19800.85|19680.85|19801.24|19681.24|19801.24|19681.24|19800.68|19680.68|9
1640147360000|2021-12-22 04:29:20|19801.52|19681.52|19801.73|19681.73|19802.06|19682.06|19801.52|19681.52|9
1640147370000|2021-12-22 04:29:30|19801.82|19681.82|19801.83|19681.83|19801.95|19681.95|19801.53|19681.53|10
1640147380000|2021-12-22 04:29:40|19801.79|19681.79|19800.62|19680.62|19801.79|19681.79|19800.62|19680.62|10
1640147390000|2021-12-22 04:29:50|19800.91|19680.91|19800.57|19680.57|19800.91|19680.91|19799.77|19679.77|10
1640147400000|2021-12-22 04:30:00|19800.62|19680.62|19801.84|19681.84|19801.84|19681.84|19800.62|19680.62|10
1640147410000|2021-12-22 04:30:10|19802.38|19682.38|19808.57|19688.57|19809.18|19689.18|19802.38|19682.38|10
1640147420000|2021-12-22 04:30:20|19808.87|19688.87|19802.79|19682.79|19809.06|19689.06|19802.79|19682.79|10
1640147430000|2021-12-22 04:30:30|19802.88|19682.88|19796.41|19676.41|19802.88|19682.88|19796.41|19676.41|10
1640147440000|2021-12-22 04:30:40|19795.43|19675.43|19792.14|19672.14|19795.43|19675.43|19792.14|19672.14|10
1640147450000|2021-12-22 04:30:50|19791.86|19671.86|19788.81|19668.81|19791.86|19671.86|19788.81|19668.81|10
1640147460000|2021-12-22 04:31:00|19788.7|19668.7|19789.82|19669.82|19789.82|19669.82|19788.7|19668.7|10
1640147470000|2021-12-22 04:31:10|19790.26|19670.26|19789.08|19669.08|19790.26|19670.26|19788.87|19668.87|10
1640147480000|2021-12-22 04:31:20|19788.83|19668.83|19787.95|19667.95|19789.11|19669.11|19787.95|19667.95|10
1640147490000|2021-12-22 04:31:30|19787.68|19667.68|19791.72|19671.72|19791.72|19671.72|19787.28|19667.28|9
1640147500000|2021-12-22 04:31:40|19792.05|19672.05|19795.24|19675.24|19795.24|19675.24|19792.05|19672.05|10
1640147510000|2021-12-22 04:31:50|19795.74|19675.74|19799.79|19679.79|19799.99|19679.99|19795.74|19675.74|10
1640147520000|2021-12-22 04:32:00|19800.13|19680.13|19800.12|19680.12|19800.38|19680.38|19799.17|19679.17|10
1640147530000|2021-12-22 04:32:10|19800.28|19680.28|19800.06|19680.06|19800.56|19680.56|19799.33|19679.33|10
1640147540000|2021-12-22 04:32:20|19800.16|19680.16|19805.62|19685.62|19806.21|19686.21|19800.16|19680.16|10
1640147550000|2021-12-22 04:32:30|19805.49|19685.49|19810.04|19690.04|19810.04|19690.04|19805.18|19685.18|10
1640147560000|2021-12-22 04:32:40|19810.26|19690.26|19812.61|19692.61|19812.96|19692.96|19810.26|19690.26|10
1640147570000|2021-12-22 04:32:50|19812.26|19692.26|19814.01|19694.01|19814.29|19694.29|19812.22|19692.22|10
1640147580000|2021-12-22 04:33:00|19814.17|19694.17|19817.08|19697.08|19817.08|19697.08|19814.17|19694.17|10
1640147590000|2021-12-22 04:33:10|19817.59|19697.59|19820.33|19700.33|19820.33|19700.33|19817.43|19697.43|10
1640147600000|2021-12-22 04:33:20|19820.95|19700.95|19819.67|19699.67|19821.62|19701.62|19819.67|19699.67|10
1640147610000|2021-12-22 04:33:30|19819.29|19699.29|19818.73|19698.73|19819.76|19699.76|19818.73|19698.73|9
1640147620000|2021-12-22 04:33:40|19818.83|19698.83|19819.42|19699.42|19819.66|19699.66|19818.63|19698.63|10
1640147630000|2021-12-22 04:33:50|19818.97|19698.97|19820.13|19700.13|19820.13|19700.13|19818.71|19698.71|10
1640147640000|2021-12-22 04:34:00|19820.41|19700.41|19821.3|19701.3|19822.22|19702.22|19820.41|19700.41|10
1640147650000|2021-12-22 04:34:10|19821.22|19701.22|19816.63|19696.63|19821.35|19701.35|19816.63|19696.63|10
1640147660000|2021-12-22 04:34:20|19816.56|19696.56|19816.06|19696.06|19817.07|19697.07|19815.92|19695.92|10
1640147670000|2021-12-22 04:34:30|19816.07|19696.07|19816.86|19696.86|19816.86|19696.86|19815.79|19695.79|10
1640147680000|2021-12-22 04:34:40|19817.24|19697.24|19816.74|19696.74|19817.34|19697.34|19816.53|19696.53|9
1640147690000|2021-12-22 04:34:50|19816.76|19696.76|19818.85|19698.85|19818.85|19698.85|19816.76|19696.76|9
1640147700000|2021-12-22 04:35:00|19818.76|19698.76|19818.48|19698.48|19818.9|19698.9|19818.38|19698.38|10
1640147710000|2021-12-22 04:35:10|19818.83|19698.83|19821.13|19701.13|19821.17|19701.17|19818.83|19698.83|10
1640147720000|2021-12-22 04:35:20|19821.47|19701.47|19822.3|19702.3|19822.3|19702.3|19821.3|19701.3|9
1640147730000|2021-12-22 04:35:30|19822.39|19702.39|19821.14|19701.14|19822.57|19702.57|19821.14|19701.14|10
1640147740000|2021-12-22 04:35:40|19821.03|19701.03|19819.36|19699.36|19821.08|19701.08|19818.77|19698.77|10
1640147750000|2021-12-22 04:35:50|19819.42|19699.42|19818.15|19698.15|19819.42|19699.42|19818.08|19698.08|9
1640147760000|2021-12-22 04:36:00|19818.35|19698.35|19818.05|19698.05|19818.35|19698.35|19817.68|19697.68|10
1640147770000|2021-12-22 04:36:10|19818.39|19698.39|19817.01|19697.01|19818.39|19698.39|19816.78|19696.78|10
1640147780000|2021-12-22 04:36:20|19817.11|19697.11|19818.68|19698.68|19819|19699|19817.11|19697.11|10
1640147790000|2021-12-22 04:36:30|19818.51|19698.51|19821.55|19701.55|19821.55|19701.55|19818.51|19698.51|10
1640147800000|2021-12-22 04:36:40|19822.19|19702.19|19824.25|19704.25|19824.25|19704.25|19822.19|19702.19|10
1640147810000|2021-12-22 04:36:50|19824.27|19704.27|19825.41|19705.41|19825.77|19705.77|19824.27|19704.27|10
1640147820000|2021-12-22 04:37:00|19825.67|19705.67|19824.49|19704.49|19827|19707|19824.49|19704.49|10
1640147830000|2021-12-22 04:37:10|19824.57|19704.57|19825.51|19705.51|19825.51|19705.51|19824.57|19704.57|9
1640147840000|2021-12-22 04:37:20|19825.65|19705.65|19825.49|19705.49|19826.01|19706.01|19825.25|19705.25|10
1640147850000|2021-12-22 04:37:30|19826.09|19706.09|19827.13|19707.13|19827.13|19707.13|19825.57|19705.57|10
1640147860000|2021-12-22 04:37:40|19827.04|19707.04|19828.45|19708.45|19828.45|19708.45|19827.04|19707.04|10
1640147870000|2021-12-22 04:37:50|19828.44|19708.44|19829.84|19709.84|19829.84|19709.84|19828.44|19708.44|10
1640147880000|2021-12-22 04:38:00|19831.05|19711.05|19830.1|19710.1|19831.05|19711.05|19829.84|19709.84|10
1640147890000|2021-12-22 04:38:10|19830.19|19710.19|19830.15|19710.15|19830.4|19710.4|19830.02|19710.02|8
1640147900000|2021-12-22 04:38:20|19830.22|19710.22|19831.97|19711.97|19831.97|19711.97|19830.17|19710.17|8
1640147910000|2021-12-22 04:38:30|19832.03|19712.03|19832.95|19712.95|19832.95|19712.95|19831.93|19711.93|10
1640147920000|2021-12-22 04:38:40|19832.79|19712.79|19832.81|19712.81|19832.82|19712.82|19832.6|19712.6|10
1640147930000|2021-12-22 04:38:50|19832.8|19712.8|19833.32|19713.32|19833.46|19713.46|19831.95|19711.95|10
1640147940000|2021-12-22 04:39:00|19832.41|19712.41|19834.07|19714.07|19834.07|19714.07|19832.22|19712.22|10
1640147950000|2021-12-22 04:39:10|19834.55|19714.55|19834.59|19714.59|19834.59|19714.59|19833.28|19713.28|10
1640147960000|2021-12-22 04:39:20|19834.38|19714.38|19834.24|19714.24|19834.5|19714.5|19834.15|19714.15|9
1640147970000|2021-12-22 04:39:30|19834.12|19714.12|19834.45|19714.45|19834.45|19714.45|19833.89|19713.89|8
1640147980000|2021-12-22 04:39:40|19834.81|19714.81|19834.61|19714.61|19835.13|19715.13|19834.21|19714.21|9
1640147990000|2021-12-22 04:39:50|19834.26|19714.26|19834.44|19714.44|19834.61|19714.61|19834.26|19714.26|9
1640148000000|2021-12-22 04:40:00|19834.27|19714.27|19833.78|19713.78|19834.62|19714.62|19832.89|19712.89|10
1640148010000|2021-12-22 04:40:10|19833.95|19713.95|19834.76|19714.76|19834.76|19714.76|19833.84|19713.84|10
1640148020000|2021-12-22 04:40:20|19834.57|19714.57|19833.38|19713.38|19834.85|19714.85|19833.38|19713.38|9
1640148030000|2021-12-22 04:40:30|19833.7|19713.7|19833.36|19713.36|19833.94|19713.94|19833.3|19713.3|10
1640148040000|2021-12-22 04:40:40|19833.35|19713.35|19833.39|19713.39|19834.17|19714.17|19833.35|19713.35|10
1640148050000|2021-12-22 04:40:50|19833.46|19713.46|19834.85|19714.85|19834.85|19714.85|19833.42|19713.42|9
1640148060000|2021-12-22 04:41:00|19834.84|19714.84|19836.25|19716.25|19836.25|19716.25|19834.84|19714.84|9
1640148070000|2021-12-22 04:41:10|19836.32|19716.32|19836.31|19716.31|19836.32|19716.32|19835.92|19715.92|9
1640148080000|2021-12-22 04:41:20|19835.84|19715.84|19835.57|19715.57|19835.84|19715.84|19835.46|19715.46|10
1640148090000|2021-12-22 04:41:30|19835.86|19715.86|19835.55|19715.55|19836.2|19716.2|19835.55|19715.55|9
1640148100000|2021-12-22 04:41:40|19835.56|19715.56|19835.49|19715.49|19835.67|19715.67|19835.33|19715.33|9
1640148110000|2021-12-22 04:41:50|19835.58|19715.58|19836.81|19716.81|19837.44|19717.44|19835.58|19715.58|9
1640148120000|2021-12-22 04:42:00|19837.23|19717.23|19837.5|19717.5|19837.58|19717.58|19837.09|19717.09|8
1640148130000|2021-12-22 04:42:10|19837.52|19717.52|19836.01|19716.01|19837.52|19717.52|19835.61|19715.61|10
1640148140000|2021-12-22 04:42:20|19836.7|19716.7|19836.72|19716.72|19836.72|19716.72|19836.06|19716.06|10
1640148150000|2021-12-22 04:42:30|19836.47|19716.47|19835.3|19715.3|19836.5|19716.5|19835.3|19715.3|9
1640148160000|2021-12-22 04:42:40|19835.06|19715.06|19833.4|19713.4|19835.42|19715.42|19833.4|19713.4|10
1640148170000|2021-12-22 04:42:50|19832.98|19712.98|19832.73|19712.73|19832.99|19712.99|19832.46|19712.46|9
1640148180000|2021-12-22 04:43:00|19832.58|19712.58|19834.73|19714.73|19834.73|19714.73|19832.58|19712.58|9
1640148190000|2021-12-22 04:43:10|19834.66|19714.66|19834.79|19714.79|19835.74|19715.74|19834.55|19714.55|10
1640148200000|2021-12-22 04:43:20|19834.73|19714.73|19835.91|19715.91|19835.91|19715.91|19834.73|19714.73|10
1640148210000|2021-12-22 04:43:30|19836.08|19716.08|19836.31|19716.31|19836.82|19716.82|19835.97|19715.97|9
1640148220000|2021-12-22 04:43:40|19836.46|19716.46|19836.94|19716.94|19837.01|19717.01|19836.46|19716.46|9
1640148230000|2021-12-22 04:43:50|19837.16|19717.16|19836.36|19716.36|19837.35|19717.35|19836.36|19716.36|10
1640148240000|2021-12-22 04:44:00|19836.55|19716.55|19838.07|19718.07|19838.07|19718.07|19836.44|19716.44|10
1640148250000|2021-12-22 04:44:10|19838.34|19718.34|19840.48|19720.48|19840.48|19720.48|19838.34|19718.34|10
1640148260000|2021-12-22 04:44:20|19841.08|19721.08|19841.34|19721.34|19841.53|19721.53|19840.85|19720.85|10
1640148270000|2021-12-22 04:44:30|19841.21|19721.21|19842.17|19722.17|19842.37|19722.37|19841.05|19721.05|10
1640148280000|2021-12-22 04:44:40|19842.52|19722.52|19839.78|19719.78|19842.52|19722.52|19839.78|19719.78|9
1640148290000|2021-12-22 04:44:50|19839.9|19719.9|19838.49|19718.49|19839.9|19719.9|19838.49|19718.49|10
1640148300000|2021-12-22 04:45:00|19838.33|19718.33|19838.7|19718.7|19838.7|19718.7|19838.27|19718.27|10
1640148310000|2021-12-22 04:45:10|19838.8|19718.8|19836.48|19716.48|19838.8|19718.8|19836.48|19716.48|9
1640148320000|2021-12-22 04:45:20|19836.36|19716.36|19835.2|19715.2|19836.42|19716.42|19835.2|19715.2|9
1640148330000|2021-12-22 04:45:30|19835.59|19715.59|19834.06|19714.06|19835.59|19715.59|19834.06|19714.06|10
1640148340000|2021-12-22 04:45:40|19833.41|19713.41|19832.78|19712.78|19833.41|19713.41|19832.29|19712.29|10
1640148350000|2021-12-22 04:45:50|19832.99|19712.99|19832.62|19712.62|19833.59|19713.59|19832.62|19712.62|10
1640148360000|2021-12-22 04:46:00|19835.13|19715.13|19838.57|19718.57|19838.57|19718.57|19835.05|19715.05|10
1640148370000|2021-12-22 04:46:10|19839.05|19719.05|19840.11|19720.11|19840.55|19720.55|19839.05|19719.05|10
1640148380000|2021-12-22 04:46:20|19840.54|19720.54|19845.11|19725.11|19845.3|19725.3|19840.54|19720.54|10
1640148390000|2021-12-22 04:46:30|19845.28|19725.28|19845.04|19725.04|19845.57|19725.57|19844.64|19724.64|10
1640148400000|2021-12-22 04:46:40|19845.37|19725.37|19845.18|19725.18|19845.38|19725.38|19844.82|19724.82|9
1640148410000|2021-12-22 04:46:50|19843.97|19723.97|19845|19725|19845.1|19725.1|19843.97|19723.97|10
1640148420000|2021-12-22 04:47:00|19845.2|19725.2|19846.01|19726.01|19846.01|19726.01|19845.2|19725.2|10
1640148430000|2021-12-22 04:47:10|19846.91|19726.91|19845.77|19725.77|19847.21|19727.21|19845.77|19725.77|9
1640148440000|2021-12-22 04:47:20|19845.14|19725.14|19843.9|19723.9|19845.18|19725.18|19843.82|19723.82|10
1640148450000|2021-12-22 04:47:30|19843.83|19723.83|19844.09|19724.09|19844.09|19724.09|19843.59|19723.59|10
1640148460000|2021-12-22 04:47:40|19844.29|19724.29|19844.64|19724.64|19844.97|19724.97|19844.29|19724.29|10
1640148470000|2021-12-22 04:47:50|19844.69|19724.69|19844.83|19724.83|19845.08|19725.08|19844.61|19724.61|10
1640148480000|2021-12-22 04:48:00|19844.64|19724.64|19846.58|19726.58|19846.58|19726.58|19844.64|19724.64|10
1640148490000|2021-12-22 04:48:10|19846.34|19726.34|19846.11|19726.11|19846.74|19726.74|19846.05|19726.05|10
1640148500000|2021-12-22 04:48:20|19846.44|19726.44|19846.91|19726.91|19847.09|19727.09|19846.2|19726.2|9
1640148510000|2021-12-22 04:48:30|19847.02|19727.02|19847.72|19727.72|19848.1|19728.1|19846.8|19726.8|10
1640148520000|2021-12-22 04:48:40|19848.09|19728.09|19847.27|19727.27|19848.09|19728.09|19847.2|19727.2|7
1640148530000|2021-12-22 04:48:50|19847.26|19727.26|19846.66|19726.66|19847.26|19727.26|19846.66|19726.66|8
1640148540000|2021-12-22 04:49:00|19846.58|19726.58|19845.15|19725.15|19846.58|19726.58|19845.15|19725.15|10
1640148550000|2021-12-22 04:49:10|19845.35|19725.35|19845.37|19725.37|19845.73|19725.73|19845.27|19725.27|9
1640148560000|2021-12-22 04:49:20|19845.25|19725.25|19846.51|19726.51|19846.51|19726.51|19844.92|19724.92|10
1640148570000|2021-12-22 04:49:30|19847.34|19727.34|19845.37|19725.37|19847.7|19727.7|19845.25|19725.25|10
1640148580000|2021-12-22 04:49:40|19845.7|19725.7|19847.12|19727.12|19847.46|19727.46|19845.43|19725.43|10
1640148590000|2021-12-22 04:49:50|19847.03|19727.03|19844.05|19724.05|19847.03|19727.03|19844.05|19724.05|9
1640148600000|2021-12-22 04:50:00|19844.81|19724.81|19843.82|19723.82|19844.81|19724.81|19843.59|19723.59|10
1640148610000|2021-12-22 04:50:10|19843.8|19723.8|19844.24|19724.24|19844.24|19724.24|19843.22|19723.22|10
1640148620000|2021-12-22 04:50:20|19843.7|19723.7|19843.48|19723.48|19843.7|19723.7|19842.17|19722.17|9
1640148630000|2021-12-22 04:50:30|19843.38|19723.38|19843.73|19723.73|19843.85|19723.85|19843.2|19723.2|10
1640148640000|2021-12-22 04:50:40|19843.41|19723.41|19842.59|19722.59|19843.41|19723.41|19842.45|19722.45|10
1640148650000|2021-12-22 04:50:50|19842.65|19722.65|19842.72|19722.72|19842.78|19722.78|19842.28|19722.28|9
1640148660000|2021-12-22 04:51:00|19842.49|19722.49|19842.22|19722.22|19843.03|19723.03|19842.22|19722.22|9
1640148670000|2021-12-22 04:51:10|19842.27|19722.27|19841.06|19721.06|19842.27|19722.27|19841.06|19721.06|9
1640148680000|2021-12-22 04:51:20|19841.03|19721.03|19841.26|19721.26|19841.37|19721.37|19840.6|19720.6|10
1640148690000|2021-12-22 04:51:30|19841.29|19721.29|19842.19|19722.19|19842.19|19722.19|19841.29|19721.29|10
1640148700000|2021-12-22 04:51:40|19842.26|19722.26|19842.61|19722.61|19843.27|19723.27|19842.26|19722.26|9
1640148710000|2021-12-22 04:51:50|19842.53|19722.53|19842.75|19722.75|19843.09|19723.09|19842.51|19722.51|9
1640148720000|2021-12-22 04:52:00|19843.31|19723.31|19845.43|19725.43|19845.43|19725.43|19843.31|19723.31|9
1640148730000|2021-12-22 04:52:10|19845.42|19725.42|19848.33|19728.33|19848.67|19728.67|19845.42|19725.42|10
1640148740000|2021-12-22 04:52:20|19848.17|19728.17|19847.67|19727.67|19848.84|19728.84|19847.67|19727.67|10
1640148750000|2021-12-22 04:52:30|19848.11|19728.11|19847.3|19727.3|19848.23|19728.23|19847.09|19727.09|10
1640148760000|2021-12-22 04:52:40|19847.07|19727.07|19848.5|19728.5|19848.5|19728.5|19847.07|19727.07|9
1640148770000|2021-12-22 04:52:50|19848.2|19728.2|19848.78|19728.78|19848.78|19728.78|19848.08|19728.08|9
1640148780000|2021-12-22 04:53:00|19848.85|19728.85|19849.26|19729.26|19849.67|19729.67|19848.85|19728.85|10
1640148790000|2021-12-22 04:53:10|19849.29|19729.29|19848.31|19728.31|19849.33|19729.33|19848.2|19728.2|10
1640148800000|2021-12-22 04:53:20|19848.34|19728.34|19847.15|19727.15|19848.34|19728.34|19847.01|19727.01|9
1640148810000|2021-12-22 04:53:30|19847.14|19727.14|19848.11|19728.11|19848.11|19728.11|19847.03|19727.03|10
1640148820000|2021-12-22 04:53:40|19848.1|19728.1|19847.25|19727.25|19848.18|19728.18|19847.16|19727.16|10
1640148830000|2021-12-22 04:53:50|19847.2|19727.2|19847.19|19727.19|19847.2|19727.2|19846.51|19726.51|8
1640148840000|2021-12-22 04:54:00|19847.89|19727.89|19849.47|19729.47|19849.47|19729.47|19847.89|19727.89|10
1640148850000|2021-12-22 04:54:10|19849.71|19729.71|19849.91|19729.91|19850.54|19730.54|19849.53|19729.53|10
1640148860000|2021-12-22 04:54:20|19849.85|19729.85|19849.33|19729.33|19849.85|19729.85|19849.15|19729.15|8
1640148870000|2021-12-22 04:54:30|19849.49|19729.49|19850.55|19730.55|19850.64|19730.64|19849.49|19729.49|10
1640148880000|2021-12-22 04:54:40|19850.48|19730.48|19850.49|19730.49|19850.49|19730.49|19850.02|19730.02|10
1640148890000|2021-12-22 04:54:50|19850.06|19730.06|19849.06|19729.06|19850.17|19730.17|19849.06|19729.06|9
1640148900000|2021-12-22 04:55:00|19848.87|19728.87|19848.66|19728.66|19848.87|19728.87|19848.27|19728.27|9
1640148910000|2021-12-22 04:55:10|19848.77|19728.77|19849.57|19729.57|19849.57|19729.57|19848.74|19728.74|10
1640148920000|2021-12-22 04:55:20|19849.86|19729.86|19851.45|19731.45|19851.45|19731.45|19849.86|19729.86|10
1640148930000|2021-12-22 04:55:30|19850.45|19730.45|19851.44|19731.44|19851.44|19731.44|19850.45|19730.45|10
1640148940000|2021-12-22 04:55:40|19851.41|19731.41|19851.75|19731.75|19852.04|19732.04|19851.41|19731.41|9
1640148950000|2021-12-22 04:55:50|19851.62|19731.62|19852.02|19732.02|19852.02|19732.02|19851.12|19731.12|10
1640148960000|2021-12-22 04:56:00|19852.15|19732.15|19852.13|19732.13|19852.55|19732.55|19851.8|19731.8|10
1640148970000|2021-12-22 04:56:10|19852.5|19732.5|19853.35|19733.35|19853.57|19733.57|19852.5|19732.5|10
1640148980000|2021-12-22 04:56:20|19853.81|19733.81|19853.32|19733.32|19853.89|19733.89|19852.56|19732.56|10
1640148990000|2021-12-22 04:56:30|19853.42|19733.42|19852.98|19732.98|19853.76|19733.76|19852.98|19732.98|10
1640149000000|2021-12-22 04:56:40|19852.11|19732.11|19851.91|19731.91|19852.11|19732.11|19851.67|19731.67|8
1640149010000|2021-12-22 04:56:50|19851.71|19731.71|19852.07|19732.07|19852.36|19732.36|19851.66|19731.66|10
1640149020000|2021-12-22 04:57:00|19851.72|19731.72|19851.42|19731.42|19852.14|19732.14|19851.22|19731.22|9
1640149030000|2021-12-22 04:57:10|19851.6|19731.6|19851.74|19731.74|19851.79|19731.79|19851.27|19731.27|10
1640149040000|2021-12-22 04:57:20|19851.78|19731.78|19851.8|19731.8|19852|19732|19851.24|19731.24|9
1640149050000|2021-12-22 04:57:30|19851.85|19731.85|19852.8|19732.8|19852.89|19732.89|19851.85|19731.85|9
1640149060000|2021-12-22 04:57:40|19852.71|19732.71|19851.62|19731.62|19852.71|19732.71|19851.62|19731.62|9
1640149070000|2021-12-22 04:57:50|19851.82|19731.82|19851.21|19731.21|19851.82|19731.82|19851.13|19731.13|10
1640149080000|2021-12-22 04:58:00|19851.12|19731.12|19850.22|19730.22|19851.19|19731.19|19850.22|19730.22|10
1640149090000|2021-12-22 04:58:10|19849.97|19729.97|19850.84|19730.84|19850.84|19730.84|19849.97|19729.97|10
1640149100000|2021-12-22 04:58:20|19851.06|19731.06|19851.7|19731.7|19851.72|19731.72|19850.8|19730.8|10
1640149110000|2021-12-22 04:58:30|19852.15|19732.15|19852|19732|19852.28|19732.28|19851.79|19731.79|10
1640149120000|2021-12-22 04:58:40|19852.16|19732.16|19853.35|19733.35|19853.58|19733.58|19852.16|19732.16|10
1640149130000|2021-12-22 04:58:50|19853.11|19733.11|19853.24|19733.24|19853.62|19733.62|19852.98|19732.98|10
1640149140000|2021-12-22 04:59:00|19853.79|19733.79|19853.75|19733.75|19853.99|19733.99|19853.28|19733.28|10
1640149150000|2021-12-22 04:59:10|19854.08|19734.08|19853.98|19733.98|19854.31|19734.31|19853.75|19733.75|9
1640149160000|2021-12-22 04:59:20|19853.96|19733.96|19854.59|19734.59|19854.59|19734.59|19853.96|19733.96|8
1640149170000|2021-12-22 04:59:30|19854.63|19734.63|19855.18|19735.18|19855.18|19735.18|19854.63|19734.63|8
1640149180000|2021-12-22 04:59:40|19854.84|19734.84|19854.64|19734.64|19855.36|19735.36|19854.58|19734.58|10
1640149190000|2021-12-22 04:59:50|19854.32|19734.32|19853.44|19733.44|19854.32|19734.32|19853.16|19733.16|9
1640149200000|2021-12-22 05:00:00|19853.87|19733.87|19855.75|19735.75|19855.75|19735.75|19853.59|19733.59|10
1640149210000|2021-12-22 05:00:10|19856.06|19736.06|19857.71|19737.71|19857.94|19737.94|19856.06|19736.06|9
1640149220000|2021-12-22 05:00:20|19858.06|19738.06|19859.08|19739.08|19859.08|19739.08|19858.06|19738.06|9
1640149230000|2021-12-22 05:00:30|19857.92|19737.92|19855.32|19735.32|19857.92|19737.92|19855.32|19735.32|10
1640149240000|2021-12-22 05:00:40|19855.63|19735.63|19855.12|19735.12|19855.63|19735.63|19855.12|19735.12|10
1640149250000|2021-12-22 05:00:50|19854.82|19734.82|19853.19|19733.19|19854.82|19734.82|19853.19|19733.19|10
1640149260000|2021-12-22 05:01:00|19852.48|19732.48|19852.73|19732.73|19852.73|19732.73|19851.47|19731.47|9
1640149270000|2021-12-22 05:01:10|19852.53|19732.53|19852.74|19732.74|19853.02|19733.02|19852.39|19732.39|10
1640149280000|2021-12-22 05:01:20|19852.72|19732.72|19851.54|19731.54|19852.72|19732.72|19851.16|19731.16|10
1640149290000|2021-12-22 05:01:30|19851.11|19731.11|19851.12|19731.12|19851.59|19731.59|19851.11|19731.11|10
1640149300000|2021-12-22 05:01:40|19851.19|19731.19|19850.29|19730.29|19851.32|19731.32|19850.19|19730.19|10
1640149310000|2021-12-22 05:01:50|19850.09|19730.09|19851.58|19731.58|19851.84|19731.84|19850.09|19730.09|9
1640149320000|2021-12-22 05:02:00|19851.56|19731.56|19851.27|19731.27|19851.56|19731.56|19851.02|19731.02|8
1640149330000|2021-12-22 05:02:10|19851.24|19731.24|19850.63|19730.63|19851.24|19731.24|19850.25|19730.25|9
1640149340000|2021-12-22 05:02:20|19851.04|19731.04|19851.6|19731.6|19851.6|19731.6|19850.71|19730.71|9
1640149350000|2021-12-22 05:02:30|19851.58|19731.58|19851.75|19731.75|19851.87|19731.87|19851.37|19731.37|10
1640149360000|2021-12-22 05:02:40|19851.15|19731.15|19852.04|19732.04|19852.18|19732.18|19851.15|19731.15|9
1640149370000|2021-12-22 05:02:50|19851.43|19731.43|19851.13|19731.13|19851.56|19731.56|19850.86|19730.86|10
1640149380000|2021-12-22 05:03:00|19851.37|19731.37|19852.31|19732.31|19852.32|19732.32|19851.37|19731.37|7
1640149390000|2021-12-22 05:03:10|19852.35|19732.35|19852|19732|19852.49|19732.49|19851.84|19731.84|9
1640149400000|2021-12-22 05:03:20|19852.01|19732.01|19851.92|19731.92|19852.11|19732.11|19851.92|19731.92|6
1640149410000|2021-12-22 05:03:30|19851.7|19731.7|19850.98|19730.98|19851.7|19731.7|19850.77|19730.77|7
1640149420000|2021-12-22 05:03:40|19851.25|19731.25|19851.36|19731.36|19851.46|19731.46|19851.17|19731.17|10
1640149430000|2021-12-22 05:03:50|19851.35|19731.35|19852.89|19732.89|19852.89|19732.89|19851.2|19731.2|10
1640149440000|2021-12-22 05:04:00|19853.02|19733.02|19854.43|19734.43|19854.43|19734.43|19852.85|19732.85|9
1640149450000|2021-12-22 05:04:10|19854.53|19734.53|19854.07|19734.07|19855.19|19735.19|19854.07|19734.07|10
1640149460000|2021-12-22 05:04:20|19854.34|19734.34|19854.07|19734.07|19854.58|19734.58|19853.12|19733.12|10
1640149470000|2021-12-22 05:04:30|19854.34|19734.34|19856.02|19736.02|19856.14|19736.14|19854.34|19734.34|10
1640149480000|2021-12-22 05:04:40|19855.68|19735.68|19853.95|19733.95|19855.68|19735.68|19853.89|19733.89|9
1640149490000|2021-12-22 05:04:50|19853.82|19733.82|19851.46|19731.46|19853.82|19733.82|19851.46|19731.46|10
1640149500000|2021-12-22 05:05:00|19852.44|19732.44|19852.15|19732.15|19852.89|19732.89|19852.01|19732.01|10
1640149510000|2021-12-22 05:05:10|19852.79|19732.79|19855.13|19735.13|19855.22|19735.22|19852.79|19732.79|10
1640149520000|2021-12-22 05:05:20|19855.08|19735.08|19853.52|19733.52|19855.08|19735.08|19853.27|19733.27|10
1640149530000|2021-12-22 05:05:30|19853.31|19733.31|19852.55|19732.55|19853.57|19733.57|19852.55|19732.55|10
1640149540000|2021-12-22 05:05:40|19852.12|19732.12|19851.58|19731.58|19852.12|19732.12|19851.14|19731.14|10
1640149550000|2021-12-22 05:05:50|19851.37|19731.37|19851.49|19731.49|19852.32|19732.32|19851.37|19731.37|9
1640149560000|2021-12-22 05:06:00|19851.24|19731.24|19852.06|19732.06|19852.06|19732.06|19851.22|19731.22|10
1640149570000|2021-12-22 05:06:10|19851.97|19731.97|19849.35|19729.35|19851.97|19731.97|19849.35|19729.35|10
1640149580000|2021-12-22 05:06:20|19849.14|19729.14|19848.24|19728.24|19849.41|19729.41|19847.96|19727.96|10
1640149590000|2021-12-22 05:06:30|19848.55|19728.55|19847.12|19727.12|19848.55|19728.55|19846.85|19726.85|8
1640149600000|2021-12-22 05:06:40|19846.86|19726.86|19845.67|19725.67|19846.86|19726.86|19845.67|19725.67|8
1640149610000|2021-12-22 05:06:50|19845.52|19725.52|19846.22|19726.22|19846.22|19726.22|19844.92|19724.92|10
1640149620000|2021-12-22 05:07:00|19846.32|19726.32|19849.69|19729.69|19849.69|19729.69|19846.32|19726.32|10
1640149630000|2021-12-22 05:07:10|19849.71|19729.71|19852.85|19732.85|19853.2|19733.2|19849.71|19729.71|10
1640149640000|2021-12-22 05:07:20|19853.48|19733.48|19856.27|19736.27|19856.27|19736.27|19853.48|19733.48|9
1640149650000|2021-12-22 05:07:30|19856.29|19736.29|19856.83|19736.83|19856.83|19736.83|19855.4|19735.4|10
1640149660000|2021-12-22 05:07:40|19857.08|19737.08|19857.78|19737.78|19858.2|19738.2|19856.87|19736.87|8
1640149670000|2021-12-22 05:07:50|19857.81|19737.81|19857.65|19737.65|19858.19|19738.19|19857.65|19737.65|10
1640149680000|2021-12-22 05:08:00|19857.92|19737.92|19858.16|19738.16|19858.37|19738.37|19856.78|19736.78|10
1640149690000|2021-12-22 05:08:10|19857.8|19737.8|19859.36|19739.36|19859.36|19739.36|19857.75|19737.75|9
1640149700000|2021-12-22 05:08:20|19859.38|19739.38|19855.77|19735.77|19859.38|19739.38|19855.77|19735.77|10
1640149710000|2021-12-22 05:08:30|19855.74|19735.74|19853.98|19733.98|19855.74|19735.74|19853.98|19733.98|10
1640149720000|2021-12-22 05:08:40|19853.83|19733.83|19853.06|19733.06|19853.83|19733.83|19852.93|19732.93|9
1640149730000|2021-12-22 05:08:50|19853.19|19733.19|19850.77|19730.77|19853.24|19733.24|19850.54|19730.54|9
1640149740000|2021-12-22 05:09:00|19850.55|19730.55|19851.62|19731.62|19851.74|19731.74|19850.55|19730.55|10
1640149750000|2021-12-22 05:09:10|19851.55|19731.55|19851.06|19731.06|19852.32|19732.32|19851.06|19731.06|10
1640149760000|2021-12-22 05:09:20|19851.32|19731.32|19848.48|19728.48|19851.32|19731.32|19848.48|19728.48|10
1640149770000|2021-12-22 05:09:30|19848.5|19728.5|19848.82|19728.82|19849.25|19729.25|19847.78|19727.78|10
1640149780000|2021-12-22 05:09:40|19849.02|19729.02|19847.99|19727.99|19849.42|19729.42|19847.98|19727.98|10
1640149790000|2021-12-22 05:09:50|19847.43|19727.43|19847.27|19727.27|19847.43|19727.43|19846.55|19726.55|10
1640149800000|2021-12-22 05:10:00|19847.52|19727.52|19849.36|19729.36|19849.36|19729.36|19847.52|19727.52|9
1640149810000|2021-12-22 05:10:10|19849.92|19729.92|19852.41|19732.41|19852.45|19732.45|19849.82|19729.82|10
1640149820000|2021-12-22 05:10:20|19852.33|19732.33|19850.57|19730.57|19852.63|19732.63|19850.57|19730.57|10
1640149830000|2021-12-22 05:10:30|19850.4|19730.4|19850.33|19730.33|19850.86|19730.86|19849.99|19729.99|10
1640149840000|2021-12-22 05:10:40|19850.51|19730.51|19848.83|19728.83|19850.51|19730.51|19848.83|19728.83|9
1640149850000|2021-12-22 05:10:50|19848.81|19728.81|19849.31|19729.31|19849.59|19729.59|19848.81|19728.81|10
1640149860000|2021-12-22 05:11:00|19849.39|19729.39|19848.63|19728.63|19849.39|19729.39|19847.99|19727.99|10
1640149870000|2021-12-22 05:11:10|19848.98|19728.98|19849.11|19729.11|19849.11|19729.11|19848.45|19728.45|10
1640149880000|2021-12-22 05:11:20|19848.87|19728.87|19848.64|19728.64|19848.87|19728.87|19848.17|19728.17|10
1640149890000|2021-12-22 05:11:30|19848.55|19728.55|19848.43|19728.43|19848.83|19728.83|19848.17|19728.17|10
1640149900000|2021-12-22 05:11:40|19848.33|19728.33|19848.54|19728.54|19849.4|19729.4|19848.33|19728.33|10
1640149910000|2021-12-22 05:11:50|19848.23|19728.23|19848.12|19728.12|19848.56|19728.56|19847.14|19727.14|10
1640149920000|2021-12-22 05:12:00|19848.23|19728.23|19848.13|19728.13|19848.41|19728.41|19847.78|19727.78|10
1640149930000|2021-12-22 05:12:10|19848.22|19728.22|19848.98|19728.98|19848.98|19728.98|19848.22|19728.22|9
1640149940000|2021-12-22 05:12:20|19849.55|19729.55|19850.89|19730.89|19851.2|19731.2|19849.55|19729.55|10
1640149950000|2021-12-22 05:12:30|19851.14|19731.14|19850.7|19730.7|19851.14|19731.14|19850.36|19730.36|10
1640149960000|2021-12-22 05:12:40|19850.5|19730.5|19852.9|19732.9|19852.9|19732.9|19850.5|19730.5|10
1640149970000|2021-12-22 05:12:50|19852.88|19732.88|19849.02|19729.02|19852.88|19732.88|19849.02|19729.02|10
1640149980000|2021-12-22 05:13:00|19849.26|19729.26|19851.15|19731.15|19851.69|19731.69|19848.65|19728.65|10
1640149990000|2021-12-22 05:13:10|19851.22|19731.22|19848.69|19728.69|19851.31|19731.31|19848.69|19728.69|9
1640150000000|2021-12-22 05:13:20|19849.06|19729.06|19848.58|19728.58|19849.12|19729.12|19848.29|19728.29|10
1640150010000|2021-12-22 05:13:30|19848.33|19728.33|19848.39|19728.39|19848.78|19728.78|19848.17|19728.17|9
1640150020000|2021-12-22 05:13:40|19848.17|19728.17|19849.21|19729.21|19849.21|19729.21|19848.17|19728.17|10
1640150030000|2021-12-22 05:13:50|19849.04|19729.04|19850.83|19730.83|19850.83|19730.83|19848.99|19728.99|10
1640150040000|2021-12-22 05:14:00|19850.66|19730.66|19848.24|19728.24|19850.66|19730.66|19848.22|19728.22|10
1640150050000|2021-12-22 05:14:10|19848.13|19728.13|19843.32|19723.32|19848.13|19728.13|19843.32|19723.32|10
1640150060000|2021-12-22 05:14:20|19843.08|19723.08|19838.8|19718.8|19843.08|19723.08|19838.8|19718.8|10
1640150070000|2021-12-22 05:14:30|19838.62|19718.62|19838.46|19718.46|19839.12|19719.12|19837.98|19717.98|10
1640150080000|2021-12-22 05:14:40|19837.96|19717.96|19836.69|19716.69|19838.3|19718.3|19836.03|19716.03|10
1640150090000|2021-12-22 05:14:50|19836.71|19716.71|19837.54|19717.54|19837.54|19717.54|19836.71|19716.71|9
1640150100000|2021-12-22 05:15:00|19837.51|19717.51|19836.42|19716.42|19837.78|19717.78|19836.42|19716.42|10
1640150110000|2021-12-22 05:15:10|19836.52|19716.52|19836.58|19716.58|19836.58|19716.58|19835.7|19715.7|10
1640150120000|2021-12-22 05:15:20|19836.74|19716.74|19836.96|19716.96|19837.27|19717.27|19836.45|19716.45|10
1640150130000|2021-12-22 05:15:30|19837.34|19717.34|19836.25|19716.25|19837.34|19717.34|19836.25|19716.25|10
1640150140000|2021-12-22 05:15:40|19835.57|19715.57|19833.25|19713.25|19835.57|19715.57|19833.25|19713.25|10
1640150150000|2021-12-22 05:15:50|19833.04|19713.04|19832.38|19712.38|19833.32|19713.32|19832.38|19712.38|10
1640150160000|2021-12-22 05:16:00|19832.27|19712.27|19830.89|19710.89|19832.27|19712.27|19830.89|19710.89|10
1640150170000|2021-12-22 05:16:10|19830.91|19710.91|19829.98|19709.98|19831.01|19711.01|19829.98|19709.98|10
1640150180000|2021-12-22 05:16:20|19830.22|19710.22|19831.19|19711.19|19831.19|19711.19|19829|19709|9
1640150190000|2021-12-22 05:16:30|19831.11|19711.11|19834.76|19714.76|19834.76|19714.76|19831.11|19711.11|10
1640150200000|2021-12-22 05:16:40|19834.43|19714.43|19834.73|19714.73|19834.83|19714.83|19834.04|19714.04|10
1640150210000|2021-12-22 05:16:50|19835.18|19715.18|19836.58|19716.58|19836.59|19716.59|19835.18|19715.18|10
1640150220000|2021-12-22 05:17:00|19837.65|19717.65|19839.49|19719.49|19839.49|19719.49|19837.65|19717.65|10
1640150230000|2021-12-22 05:17:10|19839.44|19719.44|19839.72|19719.72|19840.06|19720.06|19839.16|19719.16|9
1640150240000|2021-12-22 05:17:20|19839.62|19719.62|19839.67|19719.67|19839.86|19719.86|19839.37|19719.37|10
1640150250000|2021-12-22 05:17:30|19836.63|19716.63|19832.29|19712.29|19836.75|19716.75|19831.87|19711.87|10
1640150260000|2021-12-22 05:17:40|19832.48|19712.48|19832.49|19712.49|19833.15|19713.15|19831.96|19711.96|10
1640150270000|2021-12-22 05:17:50|19833.37|19713.37|19831.53|19711.53|19833.54|19713.54|19831.53|19711.53|10
1640150280000|2021-12-22 05:18:00|19830.77|19710.77|19829.18|19709.18|19830.77|19710.77|19829.11|19709.11|10
1640150290000|2021-12-22 05:18:10|19828.08|19708.08|19829.58|19709.58|19829.58|19709.58|19827.85|19707.85|9
1640150300000|2021-12-22 05:18:20|19830.21|19710.21|19830.12|19710.12|19830.44|19710.44|19829.64|19709.64|8
1640150310000|2021-12-22 05:18:30|19830.44|19710.44|19831.26|19711.26|19831.75|19711.75|19830.19|19710.19|10
1640150320000|2021-12-22 05:18:40|19831.39|19711.39|19831.43|19711.43|19831.58|19711.58|19830.89|19710.89|10
1640150330000|2021-12-22 05:18:50|19831.15|19711.15|19830.97|19710.97|19832.15|19712.15|19830.97|19710.97|10
1640150340000|2021-12-22 05:19:00|19830.61|19710.61|19830.75|19710.75|19830.75|19710.75|19829.86|19709.86|10
1640150350000|2021-12-22 05:19:10|19830.8|19710.8|19831.09|19711.09|19832.06|19712.06|19830.03|19710.03|9
1640150360000|2021-12-22 05:19:20|19830.97|19710.97|19830.69|19710.69|19830.97|19710.97|19830|19710|8
1640150370000|2021-12-22 05:19:30|19830.91|19710.91|19827.75|19707.75|19830.91|19710.91|19827.75|19707.75|10
1640150380000|2021-12-22 05:19:40|19827.61|19707.61|19826.6|19706.6|19827.61|19707.61|19826.32|19706.32|10
1640150390000|2021-12-22 05:19:50|19826.69|19706.69|19828.35|19708.35|19828.35|19708.35|19826.18|19706.18|9
1640150400000|2021-12-22 05:20:00|19828.62|19708.62|19826.06|19706.06|19828.62|19708.62|19826.06|19706.06|10
1640150410000|2021-12-22 05:20:10|19824.46|19704.46|19815.51|19695.51|19824.46|19704.46|19815.51|19695.51|10
1640150420000|2021-12-22 05:20:20|19815.53|19695.53|19812.22|19692.22|19815.53|19695.53|19812.11|19692.11|9
1640150430000|2021-12-22 05:20:30|19812.46|19692.46|19809.51|19689.51|19812.46|19692.46|19809.51|19689.51|10
1640150440000|2021-12-22 05:20:40|19810.38|19690.38|19806.25|19686.25|19810.38|19690.38|19806.2|19686.2|10
1640150450000|2021-12-22 05:20:50|19806.75|19686.75|19806.52|19686.52|19806.83|19686.83|19806.46|19686.46|9
1640150460000|2021-12-22 05:21:00|19805.69|19685.69|19808.67|19688.67|19808.67|19688.67|19805.69|19685.69|10
1640150470000|2021-12-22 05:21:10|19808.15|19688.15|19810.6|19690.6|19810.67|19690.67|19808.06|19688.06|10
1640150480000|2021-12-22 05:21:20|19811.5|19691.5|19814.4|19694.4|19814.4|19694.4|19811.5|19691.5|10
1640150490000|2021-12-22 05:21:30|19815.51|19695.51|19815.92|19695.92|19815.92|19695.92|19815.51|19695.51|10
1640150500000|2021-12-22 05:21:40|19815.83|19695.83|19817.48|19697.48|19817.54|19697.54|19815.83|19695.83|9
1640150510000|2021-12-22 05:21:50|19817.76|19697.76|19817.66|19697.66|19818.33|19698.33|19817.37|19697.37|9
1640150520000|2021-12-22 05:22:00|19817.53|19697.53|19817.57|19697.57|19818.94|19698.94|19817.53|19697.53|10
1640150530000|2021-12-22 05:22:10|19817.93|19697.93|19818.36|19698.36|19818.71|19698.71|19817.93|19697.93|10
1640150540000|2021-12-22 05:22:20|19818.1|19698.1|19814.7|19694.7|19818.1|19698.1|19814.7|19694.7|9
1640150550000|2021-12-22 05:22:30|19813.17|19693.17|19811.5|19691.5|19813.17|19693.17|19810.97|19690.97|10
1640150560000|2021-12-22 05:22:40|19811.44|19691.44|19808.99|19688.99|19811.44|19691.44|19808.99|19688.99|10
1640150570000|2021-12-22 05:22:50|19808.46|19688.46|19806.56|19686.56|19808.57|19688.57|19806.56|19686.56|9
1640150580000|2021-12-22 05:23:00|19806.8|19686.8|19808.52|19688.52|19808.52|19688.52|19806.68|19686.68|10
1640150590000|2021-12-22 05:23:10|19808.56|19688.56|19809.06|19689.06|19809.28|19689.28|19808.33|19688.33|9
1640150600000|2021-12-22 05:23:20|19808.39|19688.39|19808.85|19688.85|19809.27|19689.27|19808.37|19688.37|10
1640150610000|2021-12-22 05:23:30|19810.01|19690.01|19809.87|19689.87|19810.43|19690.43|19809.69|19689.69|10
1640150620000|2021-12-22 05:23:40|19810.39|19690.39|19811.33|19691.33|19811.33|19691.33|19809.9|19689.9|10
1640150630000|2021-12-22 05:23:50|19811.05|19691.05|19811.28|19691.28|19811.29|19691.29|19810.79|19690.79|10
1640150640000|2021-12-22 05:24:00|19811.15|19691.15|19810.72|19690.72|19811.9|19691.9|19810.59|19690.59|10
1640150650000|2021-12-22 05:24:10|19810.77|19690.77|19809.02|19689.02|19810.77|19690.77|19809.02|19689.02|10
1640150660000|2021-12-22 05:24:20|19809.33|19689.33|19814.87|19694.87|19814.87|19694.87|19809.33|19689.33|9
1640150670000|2021-12-22 05:24:30|19814.98|19694.98|19818.27|19698.27|19818.27|19698.27|19814.77|19694.77|10
1640150680000|2021-12-22 05:24:40|19818.61|19698.61|19820.14|19700.14|19820.14|19700.14|19818.11|19698.11|10
1640150690000|2021-12-22 05:24:50|19820.58|19700.58|19818.39|19698.39|19820.58|19700.58|19818.39|19698.39|9
1640150700000|2021-12-22 05:25:00|19818.93|19698.93|19817.44|19697.44|19818.93|19698.93|19817.3|19697.3|10
1640150710000|2021-12-22 05:25:10|19817.46|19697.46|19819.11|19699.11|19819.11|19699.11|19817.46|19697.46|10
1640150720000|2021-12-22 05:25:20|19819.29|19699.29|19818.48|19698.48|19819.77|19699.77|19818.48|19698.48|10
1640150730000|2021-12-22 05:25:30|19817.95|19697.95|19818.13|19698.13|19818.68|19698.68|19817.78|19697.78|10
1640150740000|2021-12-22 05:25:40|19817.94|19697.94|19817.38|19697.38|19817.97|19697.97|19817.09|19697.09|9
1640150750000|2021-12-22 05:25:50|19817.48|19697.48|19818.24|19698.24|19818.24|19698.24|19817.48|19697.48|9
1640150760000|2021-12-22 05:26:00|19818.14|19698.14|19817.87|19697.87|19818.14|19698.14|19817.48|19697.48|10
1640150770000|2021-12-22 05:26:10|19817.58|19697.58|19817.28|19697.28|19817.58|19697.58|19817.13|19697.13|8
1640150780000|2021-12-22 05:26:20|19818.2|19698.2|19819.09|19699.09|19819.48|19699.48|19818.2|19698.2|9
1640150790000|2021-12-22 05:26:30|19818.83|19698.83|19818.68|19698.68|19819.43|19699.43|19818.48|19698.48|10
1640150800000|2021-12-22 05:26:40|19818.49|19698.49|19817.67|19697.67|19818.49|19698.49|19817.54|19697.54|10
1640150810000|2021-12-22 05:26:50|19817.91|19697.91|19818.27|19698.27|19818.27|19698.27|19817.75|19697.75|9
1640150820000|2021-12-22 05:27:00|19817.99|19697.99|19817.31|19697.31|19817.99|19697.99|19817|19697|7
1640150830000|2021-12-22 05:27:10|19817.61|19697.61|19817.49|19697.49|19817.61|19697.61|19817.06|19697.06|10
1640150840000|2021-12-22 05:27:20|19817.65|19697.65|19817.24|19697.24|19817.65|19697.65|19816.62|19696.62|10
1640150850000|2021-12-22 05:27:30|19817.23|19697.23|19816.23|19696.23|19817.5|19697.5|19816.23|19696.23|10
1640150860000|2021-12-22 05:27:40|19815.91|19695.91|19813.13|19693.13|19815.91|19695.91|19813.13|19693.13|10
1640150870000|2021-12-22 05:27:50|19812.24|19692.24|19812.28|19692.28|19812.41|19692.41|19811.51|19691.51|9
1640150880000|2021-12-22 05:28:00|19812.68|19692.68|19813.26|19693.26|19814.28|19694.28|19811.91|19691.91|9
1640150890000|2021-12-22 05:28:10|19813.46|19693.46|19814.37|19694.37|19814.71|19694.71|19813.46|19693.46|9
1640150900000|2021-12-22 05:28:20|19813.73|19693.73|19812.07|19692.07|19813.97|19693.97|19812.07|19692.07|10
1640150910000|2021-12-22 05:28:30|19812.12|19692.12|19808.75|19688.75|19812.12|19692.12|19808.75|19688.75|8
1640150920000|2021-12-22 05:28:40|19808.48|19688.48|19806.45|19686.45|19808.48|19688.48|19806.42|19686.42|9
1640150930000|2021-12-22 05:28:50|19806.34|19686.34|19808.72|19688.72|19808.72|19688.72|19806.34|19686.34|10
1640150940000|2021-12-22 05:29:00|19808.85|19688.85|19808.7|19688.7|19808.85|19688.85|19808.29|19688.29|10
1640150950000|2021-12-22 05:29:10|19808.59|19688.59|19808.96|19688.96|19809.14|19689.14|19808.33|19688.33|10
1640150960000|2021-12-22 05:29:20|19809.81|19689.81|19809.99|19689.99|19809.99|19689.99|19808.71|19688.71|10
1640150970000|2021-12-22 05:29:30|19809.76|19689.76|19809.43|19689.43|19810.74|19690.74|19808.63|19688.63|9
1640150980000|2021-12-22 05:29:40|19809.88|19689.88|19809.5|19689.5|19810.95|19690.95|19809.43|19689.43|10
1640150990000|2021-12-22 05:29:50|19808.78|19688.78|19808.85|19688.85|19809.53|19689.53|19808.61|19688.61|9
1640151000000|2021-12-22 05:30:00|19808.83|19688.83|19806.17|19686.17|19808.83|19688.83|19806.17|19686.17|10
1640151010000|2021-12-22 05:30:10|19807.09|19687.09|19806.49|19686.49|19807.23|19687.23|19806.49|19686.49|10
1640151020000|2021-12-22 05:30:20|19806.28|19686.28|19804.79|19684.79|19806.28|19686.28|19804.79|19684.79|10
1640151030000|2021-12-22 05:30:30|19804.76|19684.76|19804.69|19684.69|19804.77|19684.77|19804.38|19684.38|9
1640151040000|2021-12-22 05:30:40|19804.61|19684.61|19806.76|19686.76|19807.07|19687.07|19804.61|19684.61|10
1640151050000|2021-12-22 05:30:50|19807.08|19687.08|19805.93|19685.93|19807.08|19687.08|19805.88|19685.88|9
1640151060000|2021-12-22 05:31:00|19805.92|19685.92|19804.52|19684.52|19805.92|19685.92|19804.52|19684.52|10
1640151070000|2021-12-22 05:31:10|19804.71|19684.71|19804.26|19684.26|19805.75|19685.75|19804.26|19684.26|10
1640151080000|2021-12-22 05:31:20|19805.58|19685.58|19807.11|19687.11|19807.11|19687.11|19805.27|19685.27|10
1640151090000|2021-12-22 05:31:30|19806.87|19686.87|19804.45|19684.45|19806.98|19686.98|19804.45|19684.45|9
1640151100000|2021-12-22 05:31:40|19804.37|19684.37|19805.42|19685.42|19806.13|19686.13|19804.37|19684.37|9
1640151110000|2021-12-22 05:31:50|19806|19686|19805.52|19685.52|19806.12|19686.12|19805.22|19685.22|10
1640151120000|2021-12-22 05:32:00|19805.69|19685.69|19806.95|19686.95|19806.95|19686.95|19805.6|19685.6|10
1640151130000|2021-12-22 05:32:10|19806.87|19686.87|19807.02|19687.02|19807.44|19687.44|19806.67|19686.67|10
1640151140000|2021-12-22 05:32:20|19806.85|19686.85|19805.63|19685.63|19806.85|19686.85|19805.63|19685.63|10
1640151150000|2021-12-22 05:32:30|19805.57|19685.57|19803.05|19683.05|19805.57|19685.57|19803.05|19683.05|10
1640151160000|2021-12-22 05:32:40|19802.81|19682.81|19802.82|19682.82|19802.82|19682.82|19801.71|19681.71|9
1640151170000|2021-12-22 05:32:50|19802.43|19682.43|19799.7|19679.7|19802.53|19682.53|19799.42|19679.42|10
1640151180000|2021-12-22 05:33:00|19798.87|19678.87|19793.31|19673.31|19798.87|19678.87|19793.31|19673.31|10
1640151190000|2021-12-22 05:33:10|19793.46|19673.46|19792.57|19672.57|19793.56|19673.56|19792.37|19672.37|10
1640151200000|2021-12-22 05:33:20|19793.45|19673.45|19796.58|19676.58|19796.73|19676.73|19793.4|19673.4|10
1640151210000|2021-12-22 05:33:30|19796.47|19676.47|19797.95|19677.95|19797.95|19677.95|19796.47|19676.47|9
1640151220000|2021-12-22 05:33:40|19797.7|19677.7|19796.55|19676.55|19797.7|19677.7|19796.43|19676.43|10
1640151230000|2021-12-22 05:33:50|19795.87|19675.87|19797.76|19677.76|19797.76|19677.76|19795.87|19675.87|9
1640151240000|2021-12-22 05:34:00|19797.68|19677.68|19797.55|19677.55|19797.71|19677.71|19797.51|19677.51|9
1640151250000|2021-12-22 05:34:10|19797.43|19677.43|19796.21|19676.21|19797.46|19677.46|19796.21|19676.21|9
1640151260000|2021-12-22 05:34:20|19795.66|19675.66|19795.17|19675.17|19795.66|19675.66|19795.06|19675.06|9
1640151270000|2021-12-22 05:34:30|19795.23|19675.23|19794.17|19674.17|19795.23|19675.23|19794.11|19674.11|10
1640151280000|2021-12-22 05:34:40|19794.24|19674.24|19793.71|19673.71|19794.6|19674.6|19793.28|19673.28|10
1640151290000|2021-12-22 05:34:50|19793.19|19673.19|19793.7|19673.7|19793.78|19673.78|19792.78|19672.78|10
1640151300000|2021-12-22 05:35:00|19793.66|19673.66|19793.15|19673.15|19793.66|19673.66|19792.63|19672.63|10
1640151310000|2021-12-22 05:35:10|19793.24|19673.24|19794.85|19674.85|19794.85|19674.85|19793.11|19673.11|10
1640151320000|2021-12-22 05:35:20|19795.98|19675.98|19797.22|19677.22|19797.22|19677.22|19795.46|19675.46|10
1640151330000|2021-12-22 05:35:30|19797.57|19677.57|19799.55|19679.55|19799.55|19679.55|19797.57|19677.57|10
1640151340000|2021-12-22 05:35:40|19799.67|19679.67|19799.84|19679.84|19800.63|19680.63|19799.67|19679.67|10
1640151350000|2021-12-22 05:35:50|19799.62|19679.62|19798.8|19678.8|19799.78|19679.78|19798.76|19678.76|9
1640151360000|2021-12-22 05:36:00|19798.99|19678.99|19796.37|19676.37|19798.99|19678.99|19796.37|19676.37|10
1640151370000|2021-12-22 05:36:10|19796.07|19676.07|19795.16|19675.16|19796.16|19676.16|19794.57|19674.57|10
1640151380000|2021-12-22 05:36:20|19795.14|19675.14|19794.33|19674.33|19795.14|19675.14|19793.73|19673.73|9
1640151390000|2021-12-22 05:36:30|19795.04|19675.04|19797.4|19677.4|19797.4|19677.4|19794.78|19674.78|9
1640151400000|2021-12-22 05:36:40|19797.34|19677.34|19797.39|19677.39|19797.43|19677.43|19797.24|19677.24|10
1640151410000|2021-12-22 05:36:50|19797.34|19677.34|19797.66|19677.66|19797.71|19677.71|19797.34|19677.34|7
1640151420000|2021-12-22 05:37:00|19797.81|19677.81|19799.3|19679.3|19799.56|19679.56|19797.81|19677.81|8
1640151430000|2021-12-22 05:37:10|19799.97|19679.97|19799.48|19679.48|19800.01|19680.01|19799.43|19679.43|10
1640151440000|2021-12-22 05:37:20|19799.51|19679.51|19799.49|19679.49|19799.71|19679.71|19799.49|19679.49|10
1640151450000|2021-12-22 05:37:30|19799.41|19679.41|19802.8|19682.8|19803.42|19683.42|19799.41|19679.41|10
1640151460000|2021-12-22 05:37:40|19803.35|19683.35|19804.94|19684.94|19805.27|19685.27|19803.35|19683.35|10
1640151470000|2021-12-22 05:37:50|19805.33|19685.33|19805.99|19685.99|19806.29|19686.29|19805.33|19685.33|10
1640151480000|2021-12-22 05:38:00|19805.86|19685.86|19804.77|19684.77|19805.86|19685.86|19804.75|19684.75|10
1640151490000|2021-12-22 05:38:10|19805.01|19685.01|19804.42|19684.42|19806.15|19686.15|19804.13|19684.13|10
1640151500000|2021-12-22 05:38:20|19804.08|19684.08|19803.5|19683.5|19804.64|19684.64|19803.46|19683.46|9
1640151510000|2021-12-22 05:38:30|19802.58|19682.58|19803.65|19683.65|19803.65|19683.65|19802.19|19682.19|10
1640151520000|2021-12-22 05:38:40|19803.8|19683.8|19804.59|19684.59|19804.75|19684.75|19803.8|19683.8|10
1640151530000|2021-12-22 05:38:50|19805.15|19685.15|19805.98|19685.98|19806.05|19686.05|19805.06|19685.06|9
1640151540000|2021-12-22 05:39:00|19805.86|19685.86|19807.39|19687.39|19807.53|19687.53|19805.81|19685.81|9
1640151550000|2021-12-22 05:39:10|19807.54|19687.54|19808.28|19688.28|19808.28|19688.28|19807.54|19687.54|10
1640151560000|2021-12-22 05:39:20|19808.59|19688.59|19808.15|19688.15|19809.12|19689.12|19807.98|19687.98|10
1640151570000|2021-12-22 05:39:30|19807.82|19687.82|19806.83|19686.83|19808.35|19688.35|19806.83|19686.83|10
1640151580000|2021-12-22 05:39:40|19806.8|19686.8|19804.42|19684.42|19806.8|19686.8|19804.42|19684.42|10
1640151590000|2021-12-22 05:39:50|19804.27|19684.27|19802.61|19682.61|19804.27|19684.27|19802.61|19682.61|10
1640151600000|2021-12-22 05:40:00|19802.45|19682.45|19803.15|19683.15|19803.53|19683.53|19802.42|19682.42|10
1640151610000|2021-12-22 05:40:10|19803.36|19683.36|19803.51|19683.51|19803.86|19683.86|19803.36|19683.36|9
1640151620000|2021-12-22 05:40:20|19803.63|19683.63|19804.36|19684.36|19804.37|19684.37|19803.6|19683.6|10
1640151630000|2021-12-22 05:40:30|19804.28|19684.28|19804.45|19684.45|19804.76|19684.76|19804.28|19684.28|10
1640151640000|2021-12-22 05:40:40|19804.39|19684.39|19804.35|19684.35|19804.46|19684.46|19804.12|19684.12|9
1640151650000|2021-12-22 05:40:50|19804.69|19684.69|19803.61|19683.61|19804.69|19684.69|19803.61|19683.61|10
1640151660000|2021-12-22 05:41:00|19802.83|19682.83|19801.29|19681.29|19802.83|19682.83|19801.29|19681.29|10
1640151670000|2021-12-22 05:41:10|19801.34|19681.34|19800.25|19680.25|19801.74|19681.74|19800.14|19680.14|9
1640151680000|2021-12-22 05:41:20|19800.71|19680.71|19799.78|19679.78|19800.71|19680.71|19799.78|19679.78|10
1640151690000|2021-12-22 05:41:30|19800.1|19680.1|19799.37|19679.37|19800.46|19680.46|19799.37|19679.37|10
1640151700000|2021-12-22 05:41:40|19799.5|19679.5|19799.49|19679.49|19800.23|19680.23|19799.47|19679.47|8
1640151710000|2021-12-22 05:41:50|19799.46|19679.46|19798.76|19678.76|19799.5|19679.5|19798.76|19678.76|10
1640151720000|2021-12-22 05:42:00|19799.54|19679.54|19799.41|19679.41|19799.54|19679.54|19798.73|19678.73|10
1640151730000|2021-12-22 05:42:10|19799.31|19679.31|19800.86|19680.86|19800.86|19680.86|19799.25|19679.25|10
1640151740000|2021-12-22 05:42:20|19800.87|19680.87|19801.27|19681.27|19801.4|19681.4|19800.63|19680.63|8
1640151750000|2021-12-22 05:42:30|19801.37|19681.37|19800.93|19680.93|19801.59|19681.59|19800.73|19680.73|10
1640151760000|2021-12-22 05:42:40|19801.06|19681.06|19801.12|19681.12|19801.12|19681.12|19800.82|19680.82|10
1640151770000|2021-12-22 05:42:50|19800.78|19680.78|19800.97|19680.97|19801.25|19681.25|19800.78|19680.78|9
1640151780000|2021-12-22 05:43:00|19800.77|19680.77|19802.77|19682.77|19802.77|19682.77|19800.77|19680.77|10
1640151790000|2021-12-22 05:43:10|19802.78|19682.78|19804.7|19684.7|19804.7|19684.7|19802.78|19682.78|10
1640151800000|2021-12-22 05:43:20|19804.67|19684.67|19805.13|19685.13|19805.48|19685.48|19804.41|19684.41|10
1640151810000|2021-12-22 05:43:30|19804.83|19684.83|19805.36|19685.36|19805.36|19685.36|19804.52|19684.52|8
1640151820000|2021-12-22 05:43:40|19805.48|19685.48|19804.24|19684.24|19805.58|19685.58|19804.24|19684.24|10
1640151830000|2021-12-22 05:43:50|19804.22|19684.22|19804.95|19684.95|19805.02|19685.02|19804.22|19684.22|8
1640151840000|2021-12-22 05:44:00|19805.01|19685.01|19810.69|19690.69|19810.69|19690.69|19804.98|19684.98|9
1640151850000|2021-12-22 05:44:10|19811.01|19691.01|19812.05|19692.05|19812.05|19692.05|19810.56|19690.56|10
1640151860000|2021-12-22 05:44:20|19812.69|19692.69|19812.72|19692.72|19812.87|19692.87|19811.79|19691.79|10
1640151870000|2021-12-22 05:44:30|19812.46|19692.46|19813.24|19693.24|19813.84|19693.84|19812.46|19692.46|10
1640151880000|2021-12-22 05:44:40|19814.05|19694.05|19814.68|19694.68|19814.69|19694.69|19813.75|19693.75|10
1640151890000|2021-12-22 05:44:50|19814.69|19694.69|19813.45|19693.45|19814.97|19694.97|19813.43|19693.43|10
1640151900000|2021-12-22 05:45:00|19813.41|19693.41|19813.86|19693.86|19814.37|19694.37|19813.24|19693.24|10
1640151910000|2021-12-22 05:45:10|19813.94|19693.94|19815.16|19695.16|19815.24|19695.24|19813.94|19693.94|10
1640151920000|2021-12-22 05:45:20|19815.75|19695.75|19816.56|19696.56|19817.05|19697.05|19815.75|19695.75|10
1640151930000|2021-12-22 05:45:30|19816.93|19696.93|19816.75|19696.75|19817.06|19697.06|19816.71|19696.71|10
1640151940000|2021-12-22 05:45:40|19816.3|19696.3|19815.53|19695.53|19816.41|19696.41|19815.2|19695.2|10
1640151950000|2021-12-22 05:45:50|19815.24|19695.24|19811.97|19691.97|19815.24|19695.24|19811.97|19691.97|10
1640151960000|2021-12-22 05:46:00|19811.87|19691.87|19810.97|19690.97|19811.88|19691.88|19810.97|19690.97|10
1640151970000|2021-12-22 05:46:10|19810.85|19690.85|19809.39|19689.39|19811.09|19691.09|19808.9|19688.9|10
1640151980000|2021-12-22 05:46:20|19809.3|19689.3|19810.14|19690.14|19810.15|19690.15|19809.3|19689.3|8
1640151990000|2021-12-22 05:46:30|19810.17|19690.17|19809.48|19689.48|19810.17|19690.17|19809.48|19689.48|10
1640152000000|2021-12-22 05:46:40|19809.52|19689.52|19808.93|19688.93|19809.52|19689.52|19808.46|19688.46|10
1640152010000|2021-12-22 05:46:50|19808.88|19688.88|19807.75|19687.75|19808.88|19688.88|19807.6|19687.6|9
1640152020000|2021-12-22 05:47:00|19808.16|19688.16|19809.25|19689.25|19809.35|19689.35|19808.16|19688.16|9
1640152030000|2021-12-22 05:47:10|19809.5|19689.5|19809.44|19689.44|19810.11|19690.11|19809.26|19689.26|9
1640152040000|2021-12-22 05:47:20|19809.37|19689.37|19808.48|19688.48|19809.37|19689.37|19807.68|19687.68|8
1640152050000|2021-12-22 05:47:30|19808.45|19688.45|19807.24|19687.24|19808.45|19688.45|19807.24|19687.24|10
1640152060000|2021-12-22 05:47:40|19807.05|19687.05|19805.76|19685.76|19807.05|19687.05|19805.45|19685.45|10
1640152070000|2021-12-22 05:47:50|19805.61|19685.61|19802.57|19682.57|19806.04|19686.04|19802.57|19682.57|10
1640152080000|2021-12-22 05:48:00|19802.59|19682.59|19801.58|19681.58|19802.59|19682.59|19801.44|19681.44|9
1640152090000|2021-12-22 05:48:10|19801.14|19681.14|19796.98|19676.98|19801.14|19681.14|19796.98|19676.98|8
1640152100000|2021-12-22 05:48:20|19797.07|19677.07|19795.66|19675.66|19797.42|19677.42|19795.66|19675.66|10
1640152110000|2021-12-22 05:48:30|19795.37|19675.37|19794.24|19674.24|19795.37|19675.37|19793.35|19673.35|10
1640152120000|2021-12-22 05:48:40|19794.3|19674.3|19793.48|19673.48|19794.46|19674.46|19793.43|19673.43|10
1640152130000|2021-12-22 05:48:50|19793.8|19673.8|19789.14|19669.14|19793.8|19673.8|19789.14|19669.14|10
1640152140000|2021-12-22 05:49:00|19789.84|19669.84|19785.79|19665.79|19789.84|19669.84|19785.36|19665.36|10
1640152150000|2021-12-22 05:49:10|19784.32|19664.32|19777.79|19657.79|19784.32|19664.32|19777.79|19657.79|10
1640152160000|2021-12-22 05:49:20|19775.97|19655.97|19778.37|19658.37|19778.69|19658.69|19775.97|19655.97|10
1640152170000|2021-12-22 05:49:30|19778.01|19658.01|19781.27|19661.27|19781.27|19661.27|19778.01|19658.01|8
1640152180000|2021-12-22 05:49:40|19781.45|19661.45|19782.7|19662.7|19782.91|19662.91|19781.45|19661.45|9
1640152190000|2021-12-22 05:49:50|19782.68|19662.68|19782.54|19662.54|19783.16|19663.16|19782.54|19662.54|10
1640152200000|2021-12-22 05:50:00|19782.67|19662.67|19781.84|19661.84|19782.68|19662.68|19781.59|19661.59|9
1640152210000|2021-12-22 05:50:10|19781.91|19661.91|19781.27|19661.27|19781.91|19661.91|19780.95|19660.95|10
1640152220000|2021-12-22 05:50:20|19781.3|19661.3|19781.03|19661.03|19781.85|19661.85|19781.03|19661.03|10
1640152230000|2021-12-22 05:50:30|19781.22|19661.22|19775.83|19655.83|19781.54|19661.54|19775.83|19655.83|10
1640152240000|2021-12-22 05:50:40|19774.26|19654.26|19763.99|19643.99|19774.26|19654.26|19763.99|19643.99|10
1640152250000|2021-12-22 05:50:50|19763.28|19643.28|19762.85|19642.85|19764.21|19644.21|19762.85|19642.85|10
1640152260000|2021-12-22 05:51:00|19762.71|19642.71|19762.63|19642.63|19763.78|19643.78|19762.04|19642.04|10
1640152270000|2021-12-22 05:51:10|19762.24|19642.24|19759.12|19639.12|19762.24|19642.24|19758.43|19638.43|10
1640152280000|2021-12-22 05:51:20|19758.87|19638.87|19756.25|19636.25|19759.05|19639.05|19756.25|19636.25|9
1640152290000|2021-12-22 05:51:30|19756.49|19636.49|19758.06|19638.06|19758.06|19638.06|19756.24|19636.24|10
1640152300000|2021-12-22 05:51:40|19758.49|19638.49|19760.8|19640.8|19760.8|19640.8|19758.49|19638.49|8
1640152310000|2021-12-22 05:51:50|19760.41|19640.41|19761.3|19641.3|19761.3|19641.3|19760.26|19640.26|9
1640152320000|2021-12-22 05:52:00|19761.48|19641.48|19764.1|19644.1|19764.1|19644.1|19761.48|19641.48|10
1640152330000|2021-12-22 05:52:10|19763.72|19643.72|19762.99|19642.99|19763.72|19643.72|19762.12|19642.12|10
1640152340000|2021-12-22 05:52:20|19763.21|19643.21|19762.29|19642.29|19763.31|19643.31|19762.29|19642.29|9
1640152350000|2021-12-22 05:52:30|19762.16|19642.16|19763.02|19643.02|19763.02|19643.02|19762.16|19642.16|9
1640152360000|2021-12-22 05:52:40|19762.64|19642.64|19763|19643|19763.2|19643.2|19761.41|19641.41|10
1640152370000|2021-12-22 05:52:50|19763.7|19643.7|19766.76|19646.76|19766.76|19646.76|19763.7|19643.7|10
1640152380000|2021-12-22 05:53:00|19765.8|19645.8|19770.21|19650.21|19770.3|19650.3|19765.8|19645.8|10
1640152390000|2021-12-22 05:53:10|19769.98|19649.98|19769.4|19649.4|19770.05|19650.05|19768.85|19648.85|10
1640152400000|2021-12-22 05:53:20|19770.39|19650.39|19768.1|19648.1|19771.06|19651.06|19767.59|19647.59|10
1640152410000|2021-12-22 05:53:30|19767.09|19647.09|19769.15|19649.15|19769.15|19649.15|19767.09|19647.09|10
1640152420000|2021-12-22 05:53:40|19769.24|19649.24|19769.39|19649.39|19769.77|19649.77|19769.11|19649.11|10
1640152430000|2021-12-22 05:53:50|19769.31|19649.31|19766.79|19646.79|19769.31|19649.31|19766.79|19646.79|9
1640152440000|2021-12-22 05:54:00|19766.75|19646.75|19766.59|19646.59|19766.93|19646.93|19766.39|19646.39|10
1640152450000|2021-12-22 05:54:10|19766.85|19646.85|19766.99|19646.99|19767.47|19647.47|19766.3|19646.3|10
1640152460000|2021-12-22 05:54:20|19767|19647|19767.76|19647.76|19768.11|19648.11|19767|19647|10
1640152470000|2021-12-22 05:54:30|19767.9|19647.9|19768.05|19648.05|19768.25|19648.25|19767.88|19647.88|7
1640152480000|2021-12-22 05:54:40|19767.76|19647.76|19767.88|19647.88|19768.16|19648.16|19767.76|19647.76|10
1640152490000|2021-12-22 05:54:50|19768.07|19648.07|19766.86|19646.86|19768.07|19648.07|19766.72|19646.72|10
1640152500000|2021-12-22 05:55:00|19766.87|19646.87|19766.57|19646.57|19766.92|19646.92|19766.57|19646.57|10
1640152510000|2021-12-22 05:55:10|19767.24|19647.24|19770.59|19650.59|19770.7|19650.7|19766.28|19646.28|10
1640152520000|2021-12-22 05:55:20|19770.45|19650.45|19771.02|19651.02|19771.02|19651.02|19770.38|19650.38|10
1640152530000|2021-12-22 05:55:30|19771.05|19651.05|19771.76|19651.76|19771.97|19651.97|19771.05|19651.05|10
1640152540000|2021-12-22 05:55:40|19772.03|19652.03|19770.96|19650.96|19772.03|19652.03|19770.96|19650.96|10
1640152550000|2021-12-22 05:55:50|19770.66|19650.66|19768.67|19648.67|19770.66|19650.66|19768.67|19648.67|10
1640152560000|2021-12-22 05:56:00|19768.02|19648.02|19765.55|19645.55|19768.02|19648.02|19765.55|19645.55|8
1640152570000|2021-12-22 05:56:10|19765.32|19645.32|19764.23|19644.23|19765.32|19645.32|19763.42|19643.42|10
1640152580000|2021-12-22 05:56:20|19763.87|19643.87|19765.4|19645.4|19765.87|19645.87|19763.87|19643.87|9
1640152590000|2021-12-22 05:56:30|19765.59|19645.59|19764.52|19644.52|19765.71|19645.71|19764.52|19644.52|10
1640152600000|2021-12-22 05:56:40|19764.35|19644.35|19763.06|19643.06|19764.35|19644.35|19762.68|19642.68|10
1640152610000|2021-12-22 05:56:50|19763.07|19643.07|19764.7|19644.7|19764.83|19644.83|19762.53|19642.53|10
1640152620000|2021-12-22 05:57:00|19764.67|19644.67|19765.65|19645.65|19765.71|19645.71|19764.47|19644.47|10
1640152630000|2021-12-22 05:57:10|19765.81|19645.81|19768.17|19648.17|19768.17|19648.17|19765.81|19645.81|10
1640152640000|2021-12-22 05:57:20|19768.26|19648.26|19767.62|19647.62|19768.97|19648.97|19767.62|19647.62|10
1640152650000|2021-12-22 05:57:30|19767.3|19647.3|19765.37|19645.37|19767.3|19647.3|19765.03|19645.03|9
1640152660000|2021-12-22 05:57:40|19766.23|19646.23|19765.99|19645.99|19767.32|19647.32|19765.99|19645.99|10
1640152670000|2021-12-22 05:57:50|19765.59|19645.59|19764.91|19644.91|19765.73|19645.73|19764.91|19644.91|9
1640152680000|2021-12-22 05:58:00|19764.4|19644.4|19768.98|19648.98|19768.98|19648.98|19763.84|19643.84|10
1640152690000|2021-12-22 05:58:10|19768.67|19648.67|19770.56|19650.56|19770.61|19650.61|19768.67|19648.67|9
1640152700000|2021-12-22 05:58:20|19770.93|19650.93|19771.04|19651.04|19771.74|19651.74|19770.85|19650.85|9
1640152710000|2021-12-22 05:58:30|19770.15|19650.15|19769.97|19649.97|19770.81|19650.81|19769.97|19649.97|10
1640152720000|2021-12-22 05:58:40|19770.85|19650.85|19767.88|19647.88|19770.85|19650.85|19767.67|19647.67|9
1640152730000|2021-12-22 05:58:50|19767.74|19647.74|19767.36|19647.36|19768.08|19648.08|19766.78|19646.78|10
1640152740000|2021-12-22 05:59:00|19767.18|19647.18|19766.81|19646.81|19767.18|19647.18|19766.8|19646.8|10
1640152750000|2021-12-22 05:59:10|19768.13|19648.13|19767.86|19647.86|19769.09|19649.09|19767.8|19647.8|10
1640152760000|2021-12-22 05:59:20|19767.78|19647.78|19768.54|19648.54|19768.54|19648.54|19766.87|19646.87|10
1640152770000|2021-12-22 05:59:30|19768.35|19648.35|19769.01|19649.01|19769.17|19649.17|19768.3|19648.3|10
1640152780000|2021-12-22 05:59:40|19769.15|19649.15|19768.81|19648.81|19769.15|19649.15|19768.72|19648.72|10
1640152790000|2021-12-22 05:59:50|19768.94|19648.94|19768.49|19648.49|19768.94|19648.94|19768.16|19648.16|9
1640152800000|2021-12-22 06:00:00|19768.44|19648.44|19770.36|19650.36|19770.51|19650.51|19768.44|19648.44|10
1640152810000|2021-12-22 06:00:10|19770.47|19650.47|19771.29|19651.29|19771.54|19651.54|19770.47|19650.47|9
1640152820000|2021-12-22 06:00:20|19771.24|19651.24|19770.92|19650.92|19771.56|19651.56|19770.1|19650.1|10
1640152830000|2021-12-22 06:00:30|19771.43|19651.43|19770.57|19650.57|19771.75|19651.75|19770.39|19650.39|10
1640152840000|2021-12-22 06:00:40|19769.76|19649.76|19769.82|19649.82|19770.16|19650.16|19769.51|19649.51|9
1640152850000|2021-12-22 06:00:50|19769.48|19649.48|19767.13|19647.13|19770.04|19650.04|19767.13|19647.13|10
1640152860000|2021-12-22 06:01:00|19767.27|19647.27|19766.83|19646.83|19767.66|19647.66|19766.61|19646.61|9
1640152870000|2021-12-22 06:01:10|19766.51|19646.51|19766.47|19646.47|19766.65|19646.65|19765.97|19645.97|9
1640152880000|2021-12-22 06:01:20|19766.15|19646.15|19767.85|19647.85|19767.85|19647.85|19766.15|19646.15|10
1640152890000|2021-12-22 06:01:30|19768.56|19648.56|19770.31|19650.31|19770.34|19650.34|19768.53|19648.53|10
1640152900000|2021-12-22 06:01:40|19770.21|19650.21|19771.39|19651.39|19771.39|19651.39|19769.93|19649.93|9
1640152910000|2021-12-22 06:01:50|19771.03|19651.03|19772.96|19652.96|19772.96|19652.96|19770.54|19650.54|9
1640152920000|2021-12-22 06:02:00|19773.53|19653.53|19777.04|19657.04|19777.85|19657.85|19773.31|19653.31|8
1640152930000|2021-12-22 06:02:10|19776.92|19656.92|19780.29|19660.29|19780.29|19660.29|19776.72|19656.72|10
1640152940000|2021-12-22 06:02:20|19780.04|19660.04|19781|19661|19781.06|19661.06|19780.04|19660.04|10
1640152950000|2021-12-22 06:02:30|19780.73|19660.73|19779.29|19659.29|19781.12|19661.12|19779.29|19659.29|10
1640152960000|2021-12-22 06:02:40|19779.22|19659.22|19780.61|19660.61|19780.87|19660.87|19778.96|19658.96|10
1640152970000|2021-12-22 06:02:50|19781.32|19661.32|19784.02|19664.02|19784.02|19664.02|19781.32|19661.32|10
1640152980000|2021-12-22 06:03:00|19783.82|19663.82|19783.87|19663.87|19784.44|19664.44|19783.79|19663.79|9
1640152990000|2021-12-22 06:03:10|19783.88|19663.88|19783.09|19663.09|19784.05|19664.05|19782.09|19662.09|10
1640153000000|2021-12-22 06:03:20|19782.95|19662.95|19782.58|19662.58|19783.46|19663.46|19782.58|19662.58|10
1640153010000|2021-12-22 06:03:30|19782.38|19662.38|19780.35|19660.35|19782.38|19662.38|19780.35|19660.35|9
1640153020000|2021-12-22 06:03:40|19780.24|19660.24|19778.92|19658.92|19780.38|19660.38|19778.92|19658.92|9
1640153030000|2021-12-22 06:03:50|19778.72|19658.72|19776.26|19656.26|19778.72|19658.72|19775.61|19655.61|10
1640153040000|2021-12-22 06:04:00|19776.32|19656.32|19777.85|19657.85|19778.09|19658.09|19776.32|19656.32|9
1640153050000|2021-12-22 06:04:10|19778.06|19658.06|19777.84|19657.84|19778.45|19658.45|19777.75|19657.75|10
1640153060000|2021-12-22 06:04:20|19777.69|19657.69|19777.99|19657.99|19777.99|19657.99|19777.37|19657.37|9
1640153070000|2021-12-22 06:04:30|19778.19|19658.19|19776.65|19656.65|19778.42|19658.42|19776.65|19656.65|10
1640153080000|2021-12-22 06:04:40|19777.13|19657.13|19775.27|19655.27|19777.13|19657.13|19775.27|19655.27|10
1640153090000|2021-12-22 06:04:50|19774.73|19654.73|19775.23|19655.23|19775.23|19655.23|19774.33|19654.33|10
1640153100000|2021-12-22 06:05:00|19774.99|19654.99|19775.53|19655.53|19775.76|19655.76|19774.5|19654.5|10
1640153110000|2021-12-22 06:05:10|19775.45|19655.45|19776.62|19656.62|19776.62|19656.62|19775.03|19655.03|10
1640153120000|2021-12-22 06:05:20|19777.09|19657.09|19778.17|19658.17|19778.17|19658.17|19776.77|19656.77|10
1640153130000|2021-12-22 06:05:30|19778.21|19658.21|19778.82|19658.82|19779.51|19659.51|19778.21|19658.21|10
1640153140000|2021-12-22 06:05:40|19778.87|19658.87|19778.81|19658.81|19779.22|19659.22|19778.61|19658.61|9
1640153150000|2021-12-22 06:05:50|19778.76|19658.76|19778.27|19658.27|19778.76|19658.76|19777.93|19657.93|10
1640153160000|2021-12-22 06:06:00|19778.47|19658.47|19780.85|19660.85|19781.02|19661.02|19778.47|19658.47|9
1640153170000|2021-12-22 06:06:10|19780.73|19660.73|19781.46|19661.46|19781.46|19661.46|19780.11|19660.11|9
1640153180000|2021-12-22 06:06:20|19781.23|19661.23|19777.78|19657.78|19781.78|19661.78|19777.45|19657.45|9
1640153190000|2021-12-22 06:06:30|19777.73|19657.73|19776.38|19656.38|19777.73|19657.73|19776.38|19656.38|10
1640153200000|2021-12-22 06:06:40|19776.4|19656.4|19775.13|19655.13|19777.03|19657.03|19775.13|19655.13|9
1640153210000|2021-12-22 06:06:50|19775.21|19655.21|19775.22|19655.22|19775.86|19655.86|19775.07|19655.07|10
1640153220000|2021-12-22 06:07:00|19775.59|19655.59|19775.98|19655.98|19777.31|19657.31|19775.59|19655.59|10
1640153230000|2021-12-22 06:07:10|19776.17|19656.17|19773.65|19653.65|19776.17|19656.17|19773.65|19653.65|10
1640153240000|2021-12-22 06:07:20|19773.37|19653.37|19771.16|19651.16|19773.96|19653.96|19771.16|19651.16|10
1640153250000|2021-12-22 06:07:30|19771.23|19651.23|19770.5|19650.5|19771.23|19651.23|19770.18|19650.18|9
1640153260000|2021-12-22 06:07:40|19771.57|19651.57|19773.16|19653.16|19773.16|19653.16|19771.57|19651.57|9
1640153270000|2021-12-22 06:07:50|19773.19|19653.19|19779.27|19659.27|19779.27|19659.27|19773.19|19653.19|10
1640153280000|2021-12-22 06:08:00|19779.14|19659.14|19788.27|19668.27|19788.27|19668.27|19779.14|19659.14|10
1640153290000|2021-12-22 06:08:10|19788.73|19668.73|19790.46|19670.46|19790.8|19670.8|19788.73|19668.73|10
1640153300000|2021-12-22 06:08:20|19790.33|19670.33|19792.84|19672.84|19792.84|19672.84|19790.33|19670.33|8
1640153310000|2021-12-22 06:08:30|19792.55|19672.55|19796.34|19676.34|19796.34|19676.34|19792.55|19672.55|10
1640153320000|2021-12-22 06:08:40|19796.22|19676.22|19796|19676|19796.51|19676.51|19795.73|19675.73|10
1640153330000|2021-12-22 06:08:50|19796.65|19676.65|19790.97|19670.97|19796.65|19676.65|19790.97|19670.97|10
1640153340000|2021-12-22 06:09:00|19790.43|19670.43|19787.64|19667.64|19790.43|19670.43|19787.64|19667.64|10
1640153350000|2021-12-22 06:09:10|19786.95|19666.95|19786.45|19666.45|19786.95|19666.95|19786.36|19666.36|10
1640153360000|2021-12-22 06:09:20|19786.43|19666.43|19787.65|19667.65|19787.65|19667.65|19786.14|19666.14|10
1640153370000|2021-12-22 06:09:30|19787.68|19667.68|19788.56|19668.56|19788.63|19668.63|19787.67|19667.67|10
1640153380000|2021-12-22 06:09:40|19788.41|19668.41|19787.01|19667.01|19788.41|19668.41|19787.01|19667.01|9
1640153390000|2021-12-22 06:09:50|19787.54|19667.54|19787.12|19667.12|19787.72|19667.72|19787.12|19667.12|9
1640153400000|2021-12-22 06:10:00|19787.3|19667.3|19787.81|19667.81|19787.91|19667.91|19786.77|19666.77|10
1640153410000|2021-12-22 06:10:10|19787.8|19667.8|19787.83|19667.83|19787.83|19667.83|19786.91|19666.91|10
1640153420000|2021-12-22 06:10:20|19787.75|19667.75|19789.07|19669.07|19789.07|19669.07|19787.75|19667.75|10
1640153430000|2021-12-22 06:10:30|19788.74|19668.74|19787.85|19667.85|19789.2|19669.2|19787.8|19667.8|7
1640153440000|2021-12-22 06:10:40|19787.76|19667.76|19787.76|19667.76|19788|19668|19787.76|19667.76|10
1640153450000|2021-12-22 06:10:50|19787.62|19667.62|19788.65|19668.65|19788.65|19668.65|19787.51|19667.51|10
1640153460000|2021-12-22 06:11:00|19788.83|19668.83|19791.29|19671.29|19791.29|19671.29|19788.55|19668.55|10
1640153470000|2021-12-22 06:11:10|19791.68|19671.68|19791.89|19671.89|19792.05|19672.05|19791.07|19671.07|9
1640153480000|2021-12-22 06:11:20|19792.21|19672.21|19793.09|19673.09|19793.09|19673.09|19792.21|19672.21|9
1640153490000|2021-12-22 06:11:30|19793.21|19673.21|19796.37|19676.37|19797.14|19677.14|19793.21|19673.21|10
1640153500000|2021-12-22 06:11:40|19796.49|19676.49|19796.6|19676.6|19796.81|19676.81|19796.01|19676.01|10
1640153510000|2021-12-22 06:11:50|19796.65|19676.65|19795.98|19675.98|19797.07|19677.07|19795.7|19675.7|10
1640153520000|2021-12-22 06:12:00|19796.44|19676.44|19799.26|19679.26|19799.26|19679.26|19796.44|19676.44|9
1640153530000|2021-12-22 06:12:10|19799.46|19679.46|19800.84|19680.84|19800.84|19680.84|19799.27|19679.27|10
1640153540000|2021-12-22 06:12:20|19801|19681|19804.77|19684.77|19804.88|19684.88|19801|19681|9
1640153550000|2021-12-22 06:12:30|19804.72|19684.72|19805.43|19685.43|19805.82|19685.82|19804.72|19684.72|9
1640153560000|2021-12-22 06:12:40|19805.68|19685.68|19806.69|19686.69|19807.07|19687.07|19805.68|19685.68|10
1640153570000|2021-12-22 06:12:50|19806.53|19686.53|19805.54|19685.54|19806.75|19686.75|19804.95|19684.95|10
1640153580000|2021-12-22 06:13:00|19805.04|19685.04|19804.37|19684.37|19805.04|19685.04|19804.37|19684.37|9
1640153590000|2021-12-22 06:13:10|19804.36|19684.36|19800.14|19680.14|19804.36|19684.36|19800.14|19680.14|10
1640153600000|2021-12-22 06:13:20|19801.17|19681.17|19801.72|19681.72|19801.86|19681.86|19801.03|19681.03|8
1640153610000|2021-12-22 06:13:30|19800.53|19680.53|19799.89|19679.89|19800.53|19680.53|19799.66|19679.66|10
1640153620000|2021-12-22 06:13:40|19800.37|19680.37|19802.24|19682.24|19802.24|19682.24|19800.37|19680.37|10
1640153630000|2021-12-22 06:13:50|19802.52|19682.52|19802.55|19682.55|19802.89|19682.89|19802.36|19682.36|10
1640153640000|2021-12-22 06:14:00|19802.51|19682.51|19803.79|19683.79|19803.89|19683.89|19802.24|19682.24|9
1640153650000|2021-12-22 06:14:10|19804.08|19684.08|19803.77|19683.77|19804.1|19684.1|19803.57|19683.57|10
1640153660000|2021-12-22 06:14:20|19803.57|19683.57|19801.78|19681.78|19803.57|19683.57|19801.78|19681.78|9
1640153670000|2021-12-22 06:14:30|19801.66|19681.66|19800.89|19680.89|19801.66|19681.66|19800.89|19680.89|10
1640153680000|2021-12-22 06:14:40|19801.05|19681.05|19805.85|19685.85|19805.85|19685.85|19801.05|19681.05|10
1640153690000|2021-12-22 06:14:50|19805.72|19685.72|19806.59|19686.59|19807.7|19687.7|19805.72|19685.72|9
1640153700000|2021-12-22 06:15:00|19806.63|19686.63|19810.09|19690.09|19810.09|19690.09|19806.63|19686.63|9
1640153710000|2021-12-22 06:15:10|19809.85|19689.85|19813.51|19693.51|19813.51|19693.51|19809.49|19689.49|8
1640153720000|2021-12-22 06:15:20|19813.79|19693.79|19817.35|19697.35|19818.38|19698.38|19813.79|19693.79|10
1640153730000|2021-12-22 06:15:30|19817.68|19697.68|19821.49|19701.49|19821.49|19701.49|19817.68|19697.68|10
1640153740000|2021-12-22 06:15:40|19820.91|19700.91|19821.83|19701.83|19822.58|19702.58|19820.91|19700.91|10
1640153750000|2021-12-22 06:15:50|19822.41|19702.41|19820.72|19700.72|19822.54|19702.54|19820.71|19700.71|10
1640153760000|2021-12-22 06:16:00|19820.67|19700.67|19820.03|19700.03|19820.67|19700.67|19820.03|19700.03|9
1640153770000|2021-12-22 06:16:10|19820.16|19700.16|19820.56|19700.56|19820.56|19700.56|19819.91|19699.91|10
1640153780000|2021-12-22 06:16:20|19820.38|19700.38|19822.68|19702.68|19822.68|19702.68|19820.38|19700.38|10
1640153790000|2021-12-22 06:16:30|19822.75|19702.75|19823.44|19703.44|19823.48|19703.48|19822.75|19702.75|10
1640153800000|2021-12-22 06:16:40|19823.47|19703.47|19825.34|19705.34|19825.53|19705.53|19823.37|19703.37|9
1640153810000|2021-12-22 06:16:50|19825.57|19705.57|19825.33|19705.33|19826.04|19706.04|19825.33|19705.33|10
1640153820000|2021-12-22 06:17:00|19825.23|19705.23|19825.72|19705.72|19827.11|19707.11|19825.23|19705.23|10
1640153830000|2021-12-22 06:17:10|19825.52|19705.52|19824.28|19704.28|19825.85|19705.85|19824.28|19704.28|10
1640153840000|2021-12-22 06:17:20|19823.87|19703.87|19823.08|19703.08|19823.93|19703.93|19822.59|19702.59|9
1640153850000|2021-12-22 06:17:30|19822.68|19702.68|19823.29|19703.29|19823.29|19703.29|19822.4|19702.4|9
1640153860000|2021-12-22 06:17:40|19823.7|19703.7|19822.99|19702.99|19823.7|19703.7|19822.95|19702.95|9
1640153870000|2021-12-22 06:17:50|19823.23|19703.23|19823.17|19703.17|19824.43|19704.43|19823.07|19703.07|10
1640153880000|2021-12-22 06:18:00|19823.26|19703.26|19823.24|19703.24|19823.76|19703.76|19823.12|19703.12|9
1640153890000|2021-12-22 06:18:10|19823.17|19703.17|19825.77|19705.77|19825.77|19705.77|19823.17|19703.17|10
1640153900000|2021-12-22 06:18:20|19825.87|19705.87|19828.07|19708.07|19828.31|19708.31|19825.87|19705.87|9
1640153910000|2021-12-22 06:18:30|19828.13|19708.13|19829.13|19709.13|19829.13|19709.13|19828|19708|9
1640153920000|2021-12-22 06:18:40|19829|19709|19830.26|19710.26|19830.26|19710.26|19829|19709|10
1640153930000|2021-12-22 06:18:50|19830.17|19710.17|19830.46|19710.46|19830.46|19710.46|19830.12|19710.12|10
1640153940000|2021-12-22 06:19:00|19830.29|19710.29|19830.16|19710.16|19830.38|19710.38|19830.11|19710.11|10
1640153950000|2021-12-22 06:19:10|19830.47|19710.47|19831.01|19711.01|19831.12|19711.12|19830.47|19710.47|9
1640153960000|2021-12-22 06:19:20|19831.69|19711.69|19832.37|19712.37|19832.44|19712.44|19831.69|19711.69|10
1640153970000|2021-12-22 06:19:30|19832.9|19712.9|19832.09|19712.09|19832.9|19712.9|19831.63|19711.63|9
1640153980000|2021-12-22 06:19:40|19831.66|19711.66|19830.71|19710.71|19831.66|19711.66|19830.32|19710.32|10
1640153990000|2021-12-22 06:19:50|19830.23|19710.23|19828.17|19708.17|19830.37|19710.37|19828.17|19708.17|8
1640154000000|2021-12-22 06:20:00|19828.4|19708.4|19824.36|19704.36|19828.4|19708.4|19824.36|19704.36|10
1640154010000|2021-12-22 06:20:10|19824.1|19704.1|19823.81|19703.81|19824.53|19704.53|19823.28|19703.28|10
1640154020000|2021-12-22 06:20:20|19823.75|19703.75|19824.42|19704.42|19824.49|19704.49|19823.6|19703.6|9
1640154030000|2021-12-22 06:20:30|19824.35|19704.35|19823.34|19703.34|19824.48|19704.48|19823.34|19703.34|10
1640154040000|2021-12-22 06:20:40|19823.23|19703.23|19822.99|19702.99|19823.33|19703.33|19822.8|19702.8|10
1640154050000|2021-12-22 06:20:50|19823.03|19703.03|19817.52|19697.52|19823.04|19703.04|19817.52|19697.52|10
1640154060000|2021-12-22 06:21:00|19817.21|19697.21|19813.52|19693.52|19817.21|19697.21|19813.52|19693.52|10
1640154070000|2021-12-22 06:21:10|19813.23|19693.23|19811.64|19691.64|19813.23|19693.23|19811.64|19691.64|9
1640154080000|2021-12-22 06:21:20|19811.82|19691.82|19811.23|19691.23|19812.92|19692.92|19811.23|19691.23|9
1640154090000|2021-12-22 06:21:30|19811.12|19691.12|19809.96|19689.96|19811.12|19691.12|19809.96|19689.96|8
1640154100000|2021-12-22 06:21:40|19810.04|19690.04|19809.38|19689.38|19810.06|19690.06|19809.34|19689.34|9
1640154110000|2021-12-22 06:21:50|19809.37|19689.37|19810.35|19690.35|19810.35|19690.35|19808.29|19688.29|10
1640154120000|2021-12-22 06:22:00|19811.2|19691.2|19811.43|19691.43|19811.55|19691.55|19810.83|19690.83|9
1640154130000|2021-12-22 06:22:10|19811.69|19691.69|19812.05|19692.05|19812.11|19692.11|19811.46|19691.46|9
1640154140000|2021-12-22 06:22:20|19812.28|19692.28|19813.76|19693.76|19813.76|19693.76|19812.28|19692.28|9
1640154150000|2021-12-22 06:22:30|19813.62|19693.62|19813.79|19693.79|19813.8|19693.8|19813.3|19693.3|9
1640154160000|2021-12-22 06:22:40|19813.68|19693.68|19813.59|19693.59|19814.15|19694.15|19813.52|19693.52|9
1640154170000|2021-12-22 06:22:50|19813.44|19693.44|19813.61|19693.61|19814.18|19694.18|19813.38|19693.38|10
1640154180000|2021-12-22 06:23:00|19813.91|19693.91|19813.87|19693.87|19814.36|19694.36|19813.83|19693.83|10
1640154190000|2021-12-22 06:23:10|19813.97|19693.97|19812.53|19692.53|19813.97|19693.97|19812.53|19692.53|10
1640154200000|2021-12-22 06:23:20|19812.77|19692.77|19814.96|19694.96|19814.96|19694.96|19812.75|19692.75|10
1640154210000|2021-12-22 06:23:30|19815|19695|19816.21|19696.21|19816.4|19696.4|19815|19695|10
1640154220000|2021-12-22 06:23:40|19815.73|19695.73|19816.39|19696.39|19816.44|19696.44|19815.73|19695.73|10
1640154230000|2021-12-22 06:23:50|19816.03|19696.03|19816.99|19696.99|19817|19697|19815.72|19695.72|9
1640154240000|2021-12-22 06:24:00|19817.15|19697.15|19817.25|19697.25|19817.4|19697.4|19817.15|19697.15|10
1640154250000|2021-12-22 06:24:10|19817.1|19697.1|19817.39|19697.39|19817.44|19697.44|19817.08|19697.08|10
1640154260000|2021-12-22 06:24:20|19817.45|19697.45|19817.71|19697.71|19817.82|19697.82|19817.26|19697.26|9
1640154270000|2021-12-22 06:24:30|19817.96|19697.96|19815.89|19695.89|19817.96|19697.96|19815.55|19695.55|9
1640154280000|2021-12-22 06:24:40|19815.64|19695.64|19813.24|19693.24|19815.64|19695.64|19813.24|19693.24|9
1640154290000|2021-12-22 06:24:50|19812.1|19692.1|19812.61|19692.61|19812.8|19692.8|19812.04|19692.04|10
1640154300000|2021-12-22 06:25:00|19812.47|19692.47|19811.38|19691.38|19812.93|19692.93|19811.38|19691.38|10
1640154310000|2021-12-22 06:25:10|19811.03|19691.03|19811.06|19691.06|19811.44|19691.44|19810.77|19690.77|9
1640154320000|2021-12-22 06:25:20|19811.12|19691.12|19812.85|19692.85|19812.85|19692.85|19811.12|19691.12|10
1640154330000|2021-12-22 06:25:30|19812.82|19692.82|19812.88|19692.88|19813.04|19693.04|19812.25|19692.25|8
1640154340000|2021-12-22 06:25:40|19812.72|19692.72|19811.05|19691.05|19812.72|19692.72|19811.05|19691.05|9
1640154350000|2021-12-22 06:25:50|19811.18|19691.18|19810.53|19690.53|19811.18|19691.18|19810.51|19690.51|9
1640154360000|2021-12-22 06:26:00|19810.74|19690.74|19809.88|19689.88|19810.74|19690.74|19809.08|19689.08|10
1640154370000|2021-12-22 06:26:10|19810.52|19690.52|19810.95|19690.95|19811.73|19691.73|19810.52|19690.52|10
1640154380000|2021-12-22 06:26:20|19811.19|19691.19|19811.01|19691.01|19811.42|19691.42|19810.73|19690.73|9
1640154390000|2021-12-22 06:26:30|19811.07|19691.07|19811.63|19691.63|19811.68|19691.68|19811.04|19691.04|10
1640154400000|2021-12-22 06:26:40|19811.52|19691.52|19813.02|19693.02|19813.02|19693.02|19810.89|19690.89|10
1640154410000|2021-12-22 06:26:50|19813.26|19693.26|19814.09|19694.09|19814.09|19694.09|19813.26|19693.26|10
1640154420000|2021-12-22 06:27:00|19813.95|19693.95|19817.93|19697.93|19817.93|19697.93|19813.95|19693.95|10
1640154430000|2021-12-22 06:27:10|19818.51|19698.51|19821.74|19701.74|19821.74|19701.74|19818.51|19698.51|10
1640154440000|2021-12-22 06:27:20|19821.39|19701.39|19822.64|19702.64|19822.72|19702.72|19821.25|19701.25|10
1640154450000|2021-12-22 06:27:30|19822.68|19702.68|19823.13|19703.13|19823.36|19703.36|19822.68|19702.68|10
1640154460000|2021-12-22 06:27:40|19824.48|19704.48|19825.26|19705.26|19825.34|19705.34|19824.38|19704.38|10
1640154470000|2021-12-22 06:27:50|19824.7|19704.7|19821.71|19701.71|19824.7|19704.7|19821.28|19701.28|10
1640154480000|2021-12-22 06:28:00|19821.04|19701.04|19820.79|19700.79|19821.42|19701.42|19820.68|19700.68|10
1640154490000|2021-12-22 06:28:10|19820.57|19700.57|19819.96|19699.96|19820.57|19700.57|19819.79|19699.79|10
1640154500000|2021-12-22 06:28:20|19820.41|19700.41|19821.21|19701.21|19821.58|19701.58|19820.15|19700.15|9
1640154510000|2021-12-22 06:28:30|19821.11|19701.11|19821.07|19701.07|19821.56|19701.56|19820.75|19700.75|10
1640154520000|2021-12-22 06:28:40|19821.05|19701.05|19823.02|19703.02|19823.06|19703.06|19821.03|19701.03|10
1640154530000|2021-12-22 06:28:50|19823.09|19703.09|19822.83|19702.83|19823.33|19703.33|19822.83|19702.83|10
1640154540000|2021-12-22 06:29:00|19822.4|19702.4|19821.93|19701.93|19822.9|19702.9|19821.93|19701.93|8
1640154550000|2021-12-22 06:29:10|19821.99|19701.99|19819.23|19699.23|19821.99|19701.99|19819.23|19699.23|10
1640154560000|2021-12-22 06:29:20|19819.16|19699.16|19816.59|19696.59|19819.16|19699.16|19816.59|19696.59|10
1640154570000|2021-12-22 06:29:30|19816.62|19696.62|19817.7|19697.7|19817.7|19697.7|19815.68|19695.68|9
1640154580000|2021-12-22 06:29:40|19817.9|19697.9|19822.22|19702.22|19822.22|19702.22|19817.9|19697.9|10
1640154590000|2021-12-22 06:29:50|19822.36|19702.36|19823.15|19703.15|19823.15|19703.15|19822.27|19702.27|10
1640154600000|2021-12-22 06:30:00|19823|19703|19823.74|19703.74|19823.83|19703.83|19823|19703|10
1640154610000|2021-12-22 06:30:10|19823.88|19703.88|19828.3|19708.3|19828.3|19708.3|19823.88|19703.88|8
1640154620000|2021-12-22 06:30:20|19829.96|19709.96|19831.85|19711.85|19831.85|19711.85|19829.44|19709.44|10
1640154630000|2021-12-22 06:30:30|19831.3|19711.3|19833.34|19713.34|19833.45|19713.45|19831.3|19711.3|9
1640154640000|2021-12-22 06:30:40|19833.52|19713.52|19833.91|19713.91|19833.91|19713.91|19832.8|19712.8|10
1640154650000|2021-12-22 06:30:50|19833.99|19713.99|19834.31|19714.31|19834.31|19714.31|19833.63|19713.63|10
1640154660000|2021-12-22 06:31:00|19834.22|19714.22|19836.01|19716.01|19836.19|19716.19|19834.15|19714.15|9
1640154670000|2021-12-22 06:31:10|19835.01|19715.01|19835.42|19715.42|19836.48|19716.48|19834.96|19714.96|10
1640154680000|2021-12-22 06:31:20|19835.3|19715.3|19835.65|19715.65|19835.88|19715.88|19835.3|19715.3|9
1640154690000|2021-12-22 06:31:30|19835.33|19715.33|19836.52|19716.52|19836.61|19716.61|19834.71|19714.71|10
1640154700000|2021-12-22 06:31:40|19836.03|19716.03|19840.29|19720.29|19840.84|19720.84|19836.03|19716.03|9
1640154710000|2021-12-22 06:31:50|19841.55|19721.55|19844.57|19724.57|19844.66|19724.66|19840.17|19720.17|10
1640154720000|2021-12-22 06:32:00|19845.64|19725.64|19845.74|19725.74|19845.79|19725.79|19845.2|19725.2|10
1640154730000|2021-12-22 06:32:10|19845.41|19725.41|19846.48|19726.48|19846.59|19726.59|19845.41|19725.41|10
1640154740000|2021-12-22 06:32:20|19846.69|19726.69|19844.75|19724.75|19846.69|19726.69|19844.75|19724.75|10
1640154750000|2021-12-22 06:32:30|19844.61|19724.61|19842.95|19722.95|19844.61|19724.61|19842.69|19722.69|10
1640154760000|2021-12-22 06:32:40|19842.63|19722.63|19844.18|19724.18|19844.18|19724.18|19842.63|19722.63|9
1640154770000|2021-12-22 06:32:50|19843.98|19723.98|19842.2|19722.2|19843.98|19723.98|19842.2|19722.2|9
1640154780000|2021-12-22 06:33:00|19841.24|19721.24|19840.66|19720.66|19841.24|19721.24|19840.5|19720.5|10
1640154790000|2021-12-22 06:33:10|19840.77|19720.77|19840.25|19720.25|19841.22|19721.22|19840.25|19720.25|9
1640154800000|2021-12-22 06:33:20|19840.02|19720.02|19842.17|19722.17|19842.17|19722.17|19840.02|19720.02|10
1640154810000|2021-12-22 06:33:30|19842.37|19722.37|19842.86|19722.86|19843.31|19723.31|19842.37|19722.37|10
1640154820000|2021-12-22 06:33:40|19842.88|19722.88|19838.91|19718.91|19843.4|19723.4|19838.91|19718.91|10
1640154830000|2021-12-22 06:33:50|19838.69|19718.69|19837.75|19717.75|19838.75|19718.75|19835.95|19715.95|10
1640154840000|2021-12-22 06:34:00|19838.19|19718.19|19839.68|19719.68|19839.68|19719.68|19838.19|19718.19|9
1640154850000|2021-12-22 06:34:10|19838.69|19718.69|19839.94|19719.94|19839.94|19719.94|19838.38|19718.38|9
1640154860000|2021-12-22 06:34:20|19839.84|19719.84|19840.54|19720.54|19841.18|19721.18|19839.09|19719.09|10
1640154870000|2021-12-22 06:34:30|19840.32|19720.32|19839.63|19719.63|19840.44|19720.44|19839.63|19719.63|10
1640154880000|2021-12-22 06:34:40|19839.46|19719.46|19841.22|19721.22|19841.22|19721.22|19838.87|19718.87|10
1640154890000|2021-12-22 06:34:50|19841.02|19721.02|19844.37|19724.37|19844.37|19724.37|19841.02|19721.02|10
1640154900000|2021-12-22 06:35:00|19845.35|19725.35|19846.34|19726.34|19846.56|19726.56|19845.35|19725.35|9
1640154910000|2021-12-22 06:35:10|19845.39|19725.39|19848.8|19728.8|19848.8|19728.8|19845.39|19725.39|10
1640154920000|2021-12-22 06:35:20|19849.93|19729.93|19848.32|19728.32|19850.35|19730.35|19848.32|19728.32|10
1640154930000|2021-12-22 06:35:30|19848.42|19728.42|19849.44|19729.44|19850.03|19730.03|19848.42|19728.42|10
1640154940000|2021-12-22 06:35:40|19851.23|19731.23|19850.81|19730.81|19852.25|19732.25|19850.81|19730.81|10
1640154950000|2021-12-22 06:35:50|19851.16|19731.16|19850.23|19730.23|19851.16|19731.16|19849.86|19729.86|10
1640154960000|2021-12-22 06:36:00|19850.09|19730.09|19851.96|19731.96|19851.96|19731.96|19850.09|19730.09|10
1640154970000|2021-12-22 06:36:10|19849.88|19729.88|19851.25|19731.25|19851.3|19731.3|19849.05|19729.05|10
1640154980000|2021-12-22 06:36:20|19851.37|19731.37|19857.74|19737.74|19857.74|19737.74|19851.37|19731.37|10
1640154990000|2021-12-22 06:36:30|19858.03|19738.03|19859.32|19739.32|19859.32|19739.32|19857.98|19737.98|10
1640155000000|2021-12-22 06:36:40|19858.53|19738.53|19856.36|19736.36|19858.53|19738.53|19854.87|19734.87|9
1640155010000|2021-12-22 06:36:50|19856.5|19736.5|19855.66|19735.66|19856.62|19736.62|19855.65|19735.65|9
1640155020000|2021-12-22 06:37:00|19854.95|19734.95|19855.06|19735.06|19855.65|19735.65|19854.95|19734.95|10
1640155030000|2021-12-22 06:37:10|19855.04|19735.04|19855.43|19735.43|19855.8|19735.8|19855.04|19735.04|10
1640155040000|2021-12-22 06:37:20|19855.66|19735.66|19854.92|19734.92|19855.98|19735.98|19854.9|19734.9|10
1640155050000|2021-12-22 06:37:30|19855.12|19735.12|19855.74|19735.74|19856.39|19736.39|19855.12|19735.12|10
1640155060000|2021-12-22 06:37:40|19855.63|19735.63|19856.42|19736.42|19856.47|19736.47|19855.62|19735.62|9
1640155070000|2021-12-22 06:37:50|19856.39|19736.39|19855.04|19735.04|19856.39|19736.39|19855.04|19735.04|10
1640155080000|2021-12-22 06:38:00|19855.19|19735.19|19854.81|19734.81|19855.19|19735.19|19854.49|19734.49|10
1640155090000|2021-12-22 06:38:10|19854.71|19734.71|19853.87|19733.87|19854.71|19734.71|19853.87|19733.87|10
1640155100000|2021-12-22 06:38:20|19853.85|19733.85|19854.07|19734.07|19854.32|19734.32|19853.85|19733.85|9
1640155110000|2021-12-22 06:38:30|19854.4|19734.4|19853.64|19733.64|19854.4|19734.4|19853.42|19733.42|10
1640155120000|2021-12-22 06:38:40|19853.36|19733.36|19854.18|19734.18|19854.59|19734.59|19853.36|19733.36|10
1640155130000|2021-12-22 06:38:50|19854.79|19734.79|19855.15|19735.15|19855.74|19735.74|19854.66|19734.66|9
1640155140000|2021-12-22 06:39:00|19855.18|19735.18|19855.42|19735.42|19855.42|19735.42|19854.17|19734.17|10
1640155150000|2021-12-22 06:39:10|19855.07|19735.07|19852.33|19732.33|19855.07|19735.07|19852.33|19732.33|9
1640155160000|2021-12-22 06:39:20|19852.27|19732.27|19853.27|19733.27|19853.27|19733.27|19852.23|19732.23|9
1640155170000|2021-12-22 06:39:30|19852.69|19732.69|19852|19732|19852.69|19732.69|19851.91|19731.91|10
1640155180000|2021-12-22 06:39:40|19851.92|19731.92|19850.69|19730.69|19851.92|19731.92|19850.54|19730.54|7
1640155190000|2021-12-22 06:39:50|19850.68|19730.68|19850.28|19730.28|19850.7|19730.7|19850.28|19730.28|9
1640155200000|2021-12-22 06:40:00|19850.38|19730.38|19851.13|19731.13|19851.13|19731.13|19850.24|19730.24|10
1640155210000|2021-12-22 06:40:10|19851.18|19731.18|19851.8|19731.8|19852.01|19732.01|19851.17|19731.17|10
1640155220000|2021-12-22 06:40:20|19851.77|19731.77|19852.76|19732.76|19852.76|19732.76|19851.77|19731.77|10
1640155230000|2021-12-22 06:40:30|19852.8|19732.8|19852.4|19732.4|19852.95|19732.95|19852.35|19732.35|10
1640155240000|2021-12-22 06:40:40|19852.47|19732.47|19851.4|19731.4|19852.47|19732.47|19851.4|19731.4|9
1640155250000|2021-12-22 06:40:50|19851.47|19731.47|19852.75|19732.75|19852.92|19732.92|19851.42|19731.42|9
1640155260000|2021-12-22 06:41:00|19852.81|19732.81|19855.75|19735.75|19855.75|19735.75|19852.81|19732.81|9
1640155270000|2021-12-22 06:41:10|19855.77|19735.77|19855.28|19735.28|19855.96|19735.96|19855.06|19735.06|10
1640155280000|2021-12-22 06:41:20|19855.16|19735.16|19855.59|19735.59|19855.59|19735.59|19855.13|19735.13|9
1640155290000|2021-12-22 06:41:30|19854.88|19734.88|19855.68|19735.68|19856.16|19736.16|19854.65|19734.65|10
1640155300000|2021-12-22 06:41:40|19856.52|19736.52|19861.99|19741.99|19861.99|19741.99|19856.52|19736.52|10
1640155310000|2021-12-22 06:41:50|19862.26|19742.26|19861.85|19741.85|19862.44|19742.44|19861.67|19741.67|9
1640155320000|2021-12-22 06:42:00|19861.66|19741.66|19862.67|19742.67|19862.67|19742.67|19861.66|19741.66|10
1640155330000|2021-12-22 06:42:10|19862.7|19742.7|19864.83|19744.83|19864.83|19744.83|19862.7|19742.7|9
1640155340000|2021-12-22 06:42:20|19865.28|19745.28|19868.19|19748.19|19868.49|19748.49|19865.28|19745.28|9
1640155350000|2021-12-22 06:42:30|19868.46|19748.46|19870.28|19750.28|19870.28|19750.28|19868.1|19748.1|10
1640155360000|2021-12-22 06:42:40|19869.61|19749.61|19870.07|19750.07|19870.66|19750.66|19869.25|19749.25|10
1640155370000|2021-12-22 06:42:50|19869.82|19749.82|19870.65|19750.65|19870.81|19750.81|19869.82|19749.82|10
1640155380000|2021-12-22 06:43:00|19870.32|19750.32|19870.16|19750.16|19870.37|19750.37|19869.62|19749.62|10
1640155390000|2021-12-22 06:43:10|19870.12|19750.12|19869.48|19749.48|19870.12|19750.12|19869.45|19749.45|10
1640155400000|2021-12-22 06:43:20|19869.58|19749.58|19869.83|19749.83|19869.83|19749.83|19869.47|19749.47|9
1640155410000|2021-12-22 06:43:30|19869.49|19749.49|19867.64|19747.64|19869.49|19749.49|19867.6|19747.6|9
1640155420000|2021-12-22 06:43:40|19867.98|19747.98|19867.9|19747.9|19868.19|19748.19|19867.84|19747.84|10
1640155430000|2021-12-22 06:43:50|19867.94|19747.94|19867.89|19747.89|19868.24|19748.24|19867.52|19747.52|10
1640155440000|2021-12-22 06:44:00|19868.03|19748.03|19867|19747|19868.63|19748.63|19866.63|19746.63|9
1640155450000|2021-12-22 06:44:10|19867.29|19747.29|19870.24|19750.24|19870.24|19750.24|19866.99|19746.99|10
1640155460000|2021-12-22 06:44:20|19870.45|19750.45|19872.39|19752.39|19872.39|19752.39|19870.45|19750.45|10
1640155470000|2021-12-22 06:44:30|19872.53|19752.53|19871.86|19751.86|19872.86|19752.86|19871.86|19751.86|8
1640155480000|2021-12-22 06:44:40|19872.12|19752.12|19872.94|19752.94|19873.34|19753.34|19871.88|19751.88|10
1640155490000|2021-12-22 06:44:50|19873.19|19753.19|19873.06|19753.06|19873.19|19753.19|19872.34|19752.34|9
1640155500000|2021-12-22 06:45:00|19873.09|19753.09|19872.86|19752.86|19873.26|19753.26|19872.56|19752.56|9
1640155510000|2021-12-22 06:45:10|19872.97|19752.97|19873.34|19753.34|19873.43|19753.43|19872.71|19752.71|10
1640155520000|2021-12-22 06:45:20|19873.38|19753.38|19874.37|19754.37|19874.61|19754.61|19873.31|19753.31|9
1640155530000|2021-12-22 06:45:30|19875.77|19755.77|19874.59|19754.59|19875.77|19755.77|19874.59|19754.59|8
1640155540000|2021-12-22 06:45:40|19873.71|19753.71|19873.03|19753.03|19873.71|19753.71|19873.03|19753.03|10
1640155550000|2021-12-22 06:45:50|19872.83|19752.83|19872.63|19752.63|19872.83|19752.83|19872.38|19752.38|9
1640155560000|2021-12-22 06:46:00|19872.5|19752.5|19872.18|19752.18|19872.58|19752.58|19871.95|19751.95|8
1640155570000|2021-12-22 06:46:10|19872.24|19752.24|19872.91|19752.91|19872.91|19752.91|19871.91|19751.91|10
1640155580000|2021-12-22 06:46:20|19872.42|19752.42|19871.16|19751.16|19872.42|19752.42|19871.1|19751.1|10
1640155590000|2021-12-22 06:46:30|19871.46|19751.46|19873.13|19753.13|19873.3|19753.3|19871.46|19751.46|10
1640155600000|2021-12-22 06:46:40|19873.09|19753.09|19870.64|19750.64|19873.19|19753.19|19870.64|19750.64|10
1640155610000|2021-12-22 06:46:50|19870.48|19750.48|19868.69|19748.69|19870.48|19750.48|19868.39|19748.39|10
1640155620000|2021-12-22 06:47:00|19868.59|19748.59|19867.46|19747.46|19868.86|19748.86|19867.46|19747.46|10
1640155630000|2021-12-22 06:47:10|19867.17|19747.17|19866.83|19746.83|19867.46|19747.46|19866.5|19746.5|10
1640155640000|2021-12-22 06:47:20|19866.61|19746.61|19866.93|19746.93|19866.98|19746.98|19866.3|19746.3|10
1640155650000|2021-12-22 06:47:30|19867.07|19747.07|19867.79|19747.79|19867.79|19747.79|19866.43|19746.43|9
1640155660000|2021-12-22 06:47:40|19867.8|19747.8|19868.93|19748.93|19868.93|19748.93|19867.8|19747.8|10
1640155670000|2021-12-22 06:47:50|19869.16|19749.16|19868.81|19748.81|19869.18|19749.18|19868.81|19748.81|10
1640155680000|2021-12-22 06:48:00|19868.66|19748.66|19869.03|19749.03|19869.13|19749.13|19868.66|19748.66|10
1640155690000|2021-12-22 06:48:10|19868.99|19748.99|19869.94|19749.94|19869.94|19749.94|19868.85|19748.85|10
1640155700000|2021-12-22 06:48:20|19869.98|19749.98|19869.68|19749.68|19869.98|19749.98|19869.3|19749.3|10
1640155710000|2021-12-22 06:48:30|19869.47|19749.47|19870.02|19750.02|19870.1|19750.1|19868.07|19748.07|10
1640155720000|2021-12-22 06:48:40|19870.03|19750.03|19871.37|19751.37|19871.57|19751.57|19869.65|19749.65|10
1640155730000|2021-12-22 06:48:50|19872.11|19752.11|19872|19752|19872.55|19752.55|19871.94|19751.94|9
1640155740000|2021-12-22 06:49:00|19872.18|19752.18|19870.99|19750.99|19872.45|19752.45|19870.57|19750.57|10
1640155750000|2021-12-22 06:49:10|19870.91|19750.91|19869.86|19749.86|19870.91|19750.91|19869.55|19749.55|10
1640155760000|2021-12-22 06:49:20|19870.23|19750.23|19869.71|19749.71|19870.23|19750.23|19869.71|19749.71|8
1640155770000|2021-12-22 06:49:30|19869.73|19749.73|19868.77|19748.77|19869.96|19749.96|19868.72|19748.72|10
1640155780000|2021-12-22 06:49:40|19868.83|19748.83|19868.75|19748.75|19868.84|19748.84|19867.76|19747.76|10
1640155790000|2021-12-22 06:49:50|19868.73|19748.73|19866.96|19746.96|19868.74|19748.74|19866.75|19746.75|9
1640155800000|2021-12-22 06:50:00|19866.82|19746.82|19868.24|19748.24|19868.24|19748.24|19866.26|19746.26|10
1640155810000|2021-12-22 06:50:10|19868.23|19748.23|19869.8|19749.8|19869.8|19749.8|19867.48|19747.48|10
1640155820000|2021-12-22 06:50:20|19870.13|19750.13|19869.69|19749.69|19870.27|19750.27|19869.09|19749.09|9
1640155830000|2021-12-22 06:50:30|19869.91|19749.91|19870.04|19750.04|19870.13|19750.13|19869.74|19749.74|9
1640155840000|2021-12-22 06:50:40|19869.95|19749.95|19869.45|19749.45|19869.95|19749.95|19868.42|19748.42|10
1640155850000|2021-12-22 06:50:50|19869.34|19749.34|19869.44|19749.44|19869.96|19749.96|19869.34|19749.34|10
1640155860000|2021-12-22 06:51:00|19869.22|19749.22|19869.45|19749.45|19870.34|19750.34|19869.22|19749.22|10
1640155870000|2021-12-22 06:51:10|19870.18|19750.18|19868.73|19748.73|19870.18|19750.18|19868.73|19748.73|10
1640155880000|2021-12-22 06:51:20|19868.68|19748.68|19868.87|19748.87|19869.22|19749.22|19868.58|19748.58|10
1640155890000|2021-12-22 06:51:30|19868.98|19748.98|19867.61|19747.61|19869.05|19749.05|19867.5|19747.5|8
1640155900000|2021-12-22 06:51:40|19867.09|19747.09|19867.01|19747.01|19867.3|19747.3|19867.01|19747.01|10
1640155910000|2021-12-22 06:51:50|19866.93|19746.93|19866.75|19746.75|19866.94|19746.94|19866.44|19746.44|10
1640155920000|2021-12-22 06:52:00|19866.65|19746.65|19865.54|19745.54|19866.95|19746.95|19865.54|19745.54|10
1640155930000|2021-12-22 06:52:10|19865.31|19745.31|19863.96|19743.96|19865.31|19745.31|19863.96|19743.96|10
1640155940000|2021-12-22 06:52:20|19863.09|19743.09|19862.39|19742.39|19863.09|19743.09|19862.35|19742.35|10
1640155950000|2021-12-22 06:52:30|19862.29|19742.29|19862.1|19742.1|19862.83|19742.83|19862.1|19742.1|10
1640155960000|2021-12-22 06:52:40|19862.08|19742.08|19862|19742|19862.35|19742.35|19862|19742|10
1640155970000|2021-12-22 06:52:50|19861.88|19741.88|19858.63|19738.63|19861.88|19741.88|19858.63|19738.63|10
1640155980000|2021-12-22 06:53:00|19858.32|19738.32|19860.1|19740.1|19860.1|19740.1|19858.32|19738.32|10
1640155990000|2021-12-22 06:53:10|19859.97|19739.97|19860.14|19740.14|19860.29|19740.29|19859.94|19739.94|10
1640156000000|2021-12-22 06:53:20|19860.63|19740.63|19860.29|19740.29|19860.67|19740.67|19860.28|19740.28|9
1640156010000|2021-12-22 06:53:30|19860.62|19740.62|19859.99|19739.99|19860.62|19740.62|19859.93|19739.93|10
1640156020000|2021-12-22 06:53:40|19860.1|19740.1|19859.08|19739.08|19860.1|19740.1|19858.93|19738.93|10
1640156030000|2021-12-22 06:53:50|19857.84|19737.84|19858.11|19738.11|19858.46|19738.46|19857.56|19737.56|9
1640156040000|2021-12-22 06:54:00|19858.37|19738.37|19858.5|19738.5|19859.02|19739.02|19858.26|19738.26|9
1640156050000|2021-12-22 06:54:10|19858.41|19738.41|19860.01|19740.01|19860.01|19740.01|19857.98|19737.98|10
1640156060000|2021-12-22 06:54:20|19860.71|19740.71|19862.92|19742.92|19863.11|19743.11|19860.18|19740.18|10
1640156070000|2021-12-22 06:54:30|19863.43|19743.43|19864.15|19744.15|19864.29|19744.29|19863.43|19743.43|9
1640156080000|2021-12-22 06:54:40|19864.17|19744.17|19863.64|19743.64|19864.35|19744.35|19863.27|19743.27|10
1640156090000|2021-12-22 06:54:50|19863.35|19743.35|19864.81|19744.81|19864.81|19744.81|19863.35|19743.35|9
1640156100000|2021-12-22 06:55:00|19864.89|19744.89|19863.32|19743.32|19865.41|19745.41|19863.22|19743.22|10
1640156110000|2021-12-22 06:55:10|19863.24|19743.24|19863.3|19743.3|19863.3|19743.3|19861.34|19741.34|10
1640156120000|2021-12-22 06:55:20|19862.79|19742.79|19863.62|19743.62|19863.86|19743.86|19862.66|19742.66|10
1640156130000|2021-12-22 06:55:30|19863.39|19743.39|19863.71|19743.71|19864.14|19744.14|19863.39|19743.39|9
1640156140000|2021-12-22 06:55:40|19863.57|19743.57|19862.79|19742.79|19863.64|19743.64|19862.79|19742.79|10
1640156150000|2021-12-22 06:55:50|19862.96|19742.96|19861.91|19741.91|19862.96|19742.96|19861.91|19741.91|10
1640156160000|2021-12-22 06:56:00|19861.29|19741.29|19857.96|19737.96|19861.29|19741.29|19857.71|19737.71|10
1640156170000|2021-12-22 06:56:10|19857.87|19737.87|19857.32|19737.32|19857.87|19737.87|19856.53|19736.53|9
1640156180000|2021-12-22 06:56:20|19856.96|19736.96|19853.99|19733.99|19856.96|19736.96|19853.99|19733.99|10
1640156190000|2021-12-22 06:56:30|19852.73|19732.73|19849.94|19729.94|19852.73|19732.73|19849.94|19729.94|10
1640156200000|2021-12-22 06:56:40|19850.45|19730.45|19849.08|19729.08|19850.45|19730.45|19848.84|19728.84|9
1640156210000|2021-12-22 06:56:50|19848.55|19728.55|19843.34|19723.34|19848.55|19728.55|19843.34|19723.34|10
1640156220000|2021-12-22 06:57:00|19843.17|19723.17|19842.63|19722.63|19843.17|19723.17|19842.18|19722.18|10
1640156230000|2021-12-22 06:57:10|19842.54|19722.54|19838.89|19718.89|19842.54|19722.54|19838.89|19718.89|9
1640156240000|2021-12-22 06:57:20|19837.5|19717.5|19837.02|19717.02|19837.55|19717.55|19836.55|19716.55|10
1640156250000|2021-12-22 06:57:30|19836.72|19716.72|19836.95|19716.95|19837.4|19717.4|19836.44|19716.44|9
1640156260000|2021-12-22 06:57:40|19836.49|19716.49|19836.72|19716.72|19837.74|19717.74|19836.35|19716.35|10
1640156270000|2021-12-22 06:57:50|19836.76|19716.76|19837.26|19717.26|19837.26|19717.26|19836.36|19716.36|9
1640156280000|2021-12-22 06:58:00|19837.44|19717.44|19836.43|19716.43|19837.44|19717.44|19836.43|19716.43|9
1640156290000|2021-12-22 06:58:10|19836.39|19716.39|19837.59|19717.59|19837.94|19717.94|19836.39|19716.39|9
1640156300000|2021-12-22 06:58:20|19837.42|19717.42|19836.06|19716.06|19837.69|19717.69|19835.37|19715.37|9
1640156310000|2021-12-22 06:58:30|19835.72|19715.72|19835.4|19715.4|19836.5|19716.5|19835.16|19715.16|10
1640156320000|2021-12-22 06:58:40|19834.75|19714.75|19835.54|19715.54|19835.82|19715.82|19834.75|19714.75|7
1640156330000|2021-12-22 06:58:50|19835.15|19715.15|19834.52|19714.52|19836.08|19716.08|19834.52|19714.52|10
1640156340000|2021-12-22 06:59:00|19833.84|19713.84|19833.35|19713.35|19834.11|19714.11|19833.35|19713.35|9
1640156350000|2021-12-22 06:59:10|19833.98|19713.98|19833.08|19713.08|19834.21|19714.21|19833.02|19713.02|9
1640156360000|2021-12-22 06:59:20|19832.83|19712.83|19831.11|19711.11|19833.03|19713.03|19831.11|19711.11|10
1640156370000|2021-12-22 06:59:30|19831.38|19711.38|19831.04|19711.04|19831.38|19711.38|19830.78|19710.78|10
1640156380000|2021-12-22 06:59:40|19830.96|19710.96|19831.15|19711.15|19831.15|19711.15|19830.76|19710.76|10
1640156390000|2021-12-22 06:59:50|19831.22|19711.22|19830.16|19710.16|19831.22|19711.22|19830.16|19710.16|10
1640156400000|2021-12-22 07:00:00|19830.17|19710.17|19832.69|19712.69|19832.69|19712.69|19830.17|19710.17|10
1640156410000|2021-12-22 07:00:10|19833.44|19713.44|19836.32|19716.32|19836.32|19716.32|19833.44|19713.44|9
1640156420000|2021-12-22 07:00:20|19835.91|19715.91|19835.21|19715.21|19836.03|19716.03|19834.58|19714.58|9
1640156430000|2021-12-22 07:00:30|19835.08|19715.08|19835.98|19715.98|19835.98|19715.98|19834.94|19714.94|10
1640156440000|2021-12-22 07:00:40|19836.05|19716.05|19840.08|19720.08|19840.08|19720.08|19836.05|19716.05|9
1640156450000|2021-12-22 07:00:50|19840.49|19720.49|19841.14|19721.14|19841.36|19721.36|19840.41|19720.41|9
1640156460000|2021-12-22 07:01:00|19841.03|19721.03|19841.48|19721.48|19841.48|19721.48|19839.83|19719.83|10
1640156470000|2021-12-22 07:01:10|19841.45|19721.45|19841|19721|19841.73|19721.73|19840.76|19720.76|10
1640156480000|2021-12-22 07:01:20|19841.26|19721.26|19839.56|19719.56|19841.33|19721.33|19839.56|19719.56|10
1640156490000|2021-12-22 07:01:30|19839.63|19719.63|19841.66|19721.66|19841.66|19721.66|19839.5|19719.5|10
1640156500000|2021-12-22 07:01:40|19841.32|19721.32|19839.2|19719.2|19841.32|19721.32|19839.2|19719.2|9
1640156510000|2021-12-22 07:01:50|19839.21|19719.21|19840.32|19720.32|19840.58|19720.58|19839.21|19719.21|10
1640156520000|2021-12-22 07:02:00|19840.16|19720.16|19840|19720|19840.16|19720.16|19839.57|19719.57|10
1640156530000|2021-12-22 07:02:10|19840.06|19720.06|19842.09|19722.09|19843.18|19723.18|19840.06|19720.06|10
1640156540000|2021-12-22 07:02:20|19842.12|19722.12|19839.42|19719.42|19842.12|19722.12|19839.42|19719.42|10
1640156550000|2021-12-22 07:02:30|19839.28|19719.28|19839.16|19719.16|19839.45|19719.45|19838.96|19718.96|8
1640156560000|2021-12-22 07:02:40|19839.1|19719.1|19839.83|19719.83|19839.95|19719.95|19839.1|19719.1|10
1640156570000|2021-12-22 07:02:50|19840.01|19720.01|19840.49|19720.49|19841.04|19721.04|19839.66|19719.66|10
1640156580000|2021-12-22 07:03:00|19840.54|19720.54|19840.63|19720.63|19840.63|19720.63|19840.28|19720.28|9
1640156590000|2021-12-22 07:03:10|19840.73|19720.73|19841.72|19721.72|19841.72|19721.72|19840.55|19720.55|10
1640156600000|2021-12-22 07:03:20|19841.71|19721.71|19840.57|19720.57|19841.71|19721.71|19840.57|19720.57|10
1640156610000|2021-12-22 07:03:30|19840.05|19720.05|19838.25|19718.25|19840.05|19720.05|19838.25|19718.25|9
1640156920000|2021-12-22 07:08:40|19852.26|19732.26|19852.48|19732.48|19852.57|19732.57|19852.25|19732.25|6
1640156930000|2021-12-22 07:08:50|19852.44|19732.44|19852.31|19732.31|19852.85|19732.85|19852.31|19732.31|10
1640156940000|2021-12-22 07:09:00|19852.39|19732.39|19852.83|19732.83|19853.43|19733.43|19852.34|19732.34|10
1640156950000|2021-12-22 07:09:10|19852.7|19732.7|19852.43|19732.43|19853|19733|19852.27|19732.27|10
1640156960000|2021-12-22 07:09:20|19852.55|19732.55|19852.5|19732.5|19852.82|19732.82|19852.14|19732.14|10
1640156970000|2021-12-22 07:09:30|19852.29|19732.29|19851.18|19731.18|19852.29|19732.29|19851.18|19731.18|10
1640156980000|2021-12-22 07:09:40|19850.98|19730.98|19852|19732|19852|19732|19850.98|19730.98|10
1640156990000|2021-12-22 07:09:50|19852.18|19732.18|19852.7|19732.7|19852.7|19732.7|19852|19732|10
1640157000000|2021-12-22 07:10:00|19853|19733|19853.52|19733.52|19853.67|19733.67|19853|19733|9
1640157010000|2021-12-22 07:10:10|19853.29|19733.29|19854.44|19734.44|19854.81|19734.81|19853.06|19733.06|10
1640157020000|2021-12-22 07:10:20|19854.37|19734.37|19855.6|19735.6|19856.25|19736.25|19854.37|19734.37|9
1640157030000|2021-12-22 07:10:30|19855.66|19735.66|19860.97|19740.97|19860.97|19740.97|19855.66|19735.66|9
1640157040000|2021-12-22 07:10:40|19861.28|19741.28|19864.06|19744.06|19864.06|19744.06|19861.28|19741.28|10
1640157050000|2021-12-22 07:10:50|19864.51|19744.51|19864.38|19744.38|19864.57|19744.57|19863.42|19743.42|10
1640157060000|2021-12-22 07:11:00|19864.31|19744.31|19863.49|19743.49|19864.31|19744.31|19862.96|19742.96|10
1640157070000|2021-12-22 07:11:10|19864.82|19744.82|19868.63|19748.63|19868.63|19748.63|19864.82|19744.82|10
1640157080000|2021-12-22 07:11:20|19868.56|19748.56|19870.22|19750.22|19871.08|19751.08|19868.56|19748.56|10
1640157090000|2021-12-22 07:11:30|19870.05|19750.05|19868.4|19748.4|19870.21|19750.21|19868.4|19748.4|9
1640157100000|2021-12-22 07:11:40|19868.47|19748.47|19868.92|19748.92|19869|19749|19868.27|19748.27|10
1640157110000|2021-12-22 07:11:50|19869.1|19749.1|19868.31|19748.31|19869.18|19749.18|19868.09|19748.09|10
1640157120000|2021-12-22 07:12:00|19869.93|19749.93|19872.54|19752.54|19872.71|19752.71|19869.93|19749.93|10
1640157130000|2021-12-22 07:12:10|19872.68|19752.68|19871.71|19751.71|19872.68|19752.68|19871.71|19751.71|9
1640157140000|2021-12-22 07:12:20|19871.64|19751.64|19871.99|19751.99|19872.07|19752.07|19871.64|19751.64|9
1640157150000|2021-12-22 07:12:30|19872.06|19752.06|19873.04|19753.04|19873.37|19753.37|19872.06|19752.06|9
1640157160000|2021-12-22 07:12:40|19873.16|19753.16|19872.88|19752.88|19873.49|19753.49|19872.88|19752.88|9
1640157170000|2021-12-22 07:12:50|19872.89|19752.89|19874.5|19754.5|19874.67|19754.67|19872.75|19752.75|10
1640157180000|2021-12-22 07:13:00|19874.66|19754.66|19874.83|19754.83|19875.03|19755.03|19874.52|19754.52|9
1640157190000|2021-12-22 07:13:10|19874.39|19754.39|19880.26|19760.26|19880.27|19760.27|19874.39|19754.39|10
1640157200000|2021-12-22 07:13:20|19880.16|19760.16|19884.59|19764.59|19884.74|19764.74|19880.16|19760.16|10
1640157210000|2021-12-22 07:13:30|19884.37|19764.37|19885.11|19765.11|19885.11|19765.11|19884.36|19764.36|10
1640157220000|2021-12-22 07:13:40|19884.77|19764.77|19885.96|19765.96|19885.96|19765.96|19884.77|19764.77|10
1640157230000|2021-12-22 07:13:50|19886.28|19766.28|19886.57|19766.57|19886.57|19766.57|19886.11|19766.11|10
1640157240000|2021-12-22 07:14:00|19886.5|19766.5|19887|19767|19887.36|19767.36|19886.5|19766.5|10
1640157250000|2021-12-22 07:14:10|19887.1|19767.1|19886.05|19766.05|19887.1|19767.1|19885.95|19765.95|9
1640157260000|2021-12-22 07:14:20|19886.47|19766.47|19889.46|19769.46|19889.56|19769.56|19886.47|19766.47|10
1640157270000|2021-12-22 07:14:30|19891.69|19771.69|19893.32|19773.32|19893.42|19773.42|19891.69|19771.69|9
1640157280000|2021-12-22 07:14:40|19893.44|19773.44|19893.79|19773.79|19894.31|19774.31|19893.08|19773.08|10
1640157290000|2021-12-22 07:14:50|19893.76|19773.76|19896.77|19776.77|19896.77|19776.77|19893.76|19773.76|10
1640157300000|2021-12-22 07:15:00|19897.11|19777.11|19897.75|19777.75|19897.75|19777.75|19897|19777|10
1640157310000|2021-12-22 07:15:10|19897.15|19777.15|19897.27|19777.27|19897.67|19777.67|19897.15|19777.15|10
1640157320000|2021-12-22 07:15:20|19897.16|19777.16|19893.58|19773.58|19897.16|19777.16|19893.56|19773.56|10
1640157330000|2021-12-22 07:15:30|19893.24|19773.24|19893.83|19773.83|19894.03|19774.03|19893.15|19773.15|9
1640157340000|2021-12-22 07:15:40|19893.94|19773.94|19896.68|19776.68|19897.31|19777.31|19893.75|19773.75|10
1640157350000|2021-12-22 07:15:50|19896.51|19776.51|19898.91|19778.91|19899|19779|19896.5|19776.5|10
1640157360000|2021-12-22 07:16:00|19899.02|19779.02|19899.25|19779.25|19900.07|19780.07|19899.02|19779.02|10
1640157370000|2021-12-22 07:16:10|19899.06|19779.06|19899.18|19779.18|19899.6|19779.6|19899.01|19779.01|10
1640157380000|2021-12-22 07:16:20|19899.49|19779.49|19899.42|19779.42|19900.5|19780.5|19899.22|19779.22|10
1640157390000|2021-12-22 07:16:30|19899.55|19779.55|19899.17|19779.17|19899.91|19779.91|19899.17|19779.17|10
1640157400000|2021-12-22 07:16:40|19899.36|19779.36|19900.59|19780.59|19901.04|19781.04|19899.36|19779.36|10
1640157410000|2021-12-22 07:16:50|19900.45|19780.45|19898.33|19778.33|19900.51|19780.51|19898.13|19778.13|9
1640157420000|2021-12-22 07:17:00|19897.87|19777.87|19899.81|19779.81|19899.81|19779.81|19896.97|19776.97|10
1640157430000|2021-12-22 07:17:10|19901.62|19781.62|19916.45|19796.45|19916.45|19796.45|19901.62|19781.62|10
1640157440000|2021-12-22 07:17:20|19916.63|19796.63|19923.82|19803.82|19923.82|19803.82|19916.63|19796.63|10
1640157450000|2021-12-22 07:17:30|19924.62|19804.62|19927.36|19807.36|19927.36|19807.36|19924.45|19804.45|10
1640157460000|2021-12-22 07:17:40|19927.2|19807.2|19927.75|19807.75|19928.66|19808.66|19927.19|19807.19|10
1640157470000|2021-12-22 07:17:50|19927.88|19807.88|19928.43|19808.43|19928.43|19808.43|19927.34|19807.34|10
1640157480000|2021-12-22 07:18:00|19927.23|19807.23|19927.48|19807.48|19928.01|19808.01|19927.06|19807.06|10
1640157490000|2021-12-22 07:18:10|19927.24|19807.24|19927.85|19807.85|19928.05|19808.05|19927.17|19807.17|9
1640157500000|2021-12-22 07:18:20|19927.97|19807.97|19927.5|19807.5|19928.04|19808.04|19927.39|19807.39|10
1640157510000|2021-12-22 07:18:30|19926.35|19806.35|19921.83|19801.83|19926.49|19806.49|19921.59|19801.59|10
1640157520000|2021-12-22 07:18:40|19921.66|19801.66|19918.78|19798.78|19921.66|19801.66|19918.37|19798.37|10
1640157530000|2021-12-22 07:18:50|19918.89|19798.89|19921.29|19801.29|19921.29|19801.29|19918.89|19798.89|10
1640157540000|2021-12-22 07:19:00|19921.47|19801.47|19923.56|19803.56|19923.82|19803.82|19921.47|19801.47|10
1640157550000|2021-12-22 07:19:10|19923.8|19803.8|19927.01|19807.01|19927.15|19807.15|19923.8|19803.8|10
1640157560000|2021-12-22 07:19:20|19927.11|19807.11|19928.74|19808.74|19928.74|19808.74|19927.11|19807.11|9
1640157570000|2021-12-22 07:19:30|19928.43|19808.43|19929.24|19809.24|19929.72|19809.72|19928.43|19808.43|9
1640157580000|2021-12-22 07:19:40|19929.32|19809.32|19928.5|19808.5|19929.63|19809.63|19928.23|19808.23|10
1640157590000|2021-12-22 07:19:50|19928.63|19808.63|19929.92|19809.92|19929.92|19809.92|19928.63|19808.63|8
1640157600000|2021-12-22 07:20:00|19930.22|19810.22|19931.79|19811.79|19931.93|19811.93|19930.22|19810.22|9
1640157610000|2021-12-22 07:20:10|19932.27|19812.27|19932.34|19812.34|19932.48|19812.48|19931.73|19811.73|10
1640157620000|2021-12-22 07:20:20|19932.17|19812.17|19931.44|19811.44|19932.17|19812.17|19931.33|19811.33|9
1640157630000|2021-12-22 07:20:30|19931.43|19811.43|19930.74|19810.74|19931.62|19811.62|19930.64|19810.64|10
1640157640000|2021-12-22 07:20:40|19930.43|19810.43|19930.5|19810.5|19930.71|19810.71|19930.06|19810.06|10
1640157650000|2021-12-22 07:20:50|19930.96|19810.96|19931.4|19811.4|19931.64|19811.64|19930.96|19810.96|10
1640157660000|2021-12-22 07:21:00|19931.48|19811.48|19934.25|19814.25|19934.37|19814.37|19931.48|19811.48|10
1640157670000|2021-12-22 07:21:10|19934.33|19814.33|19933.5|19813.5|19934.67|19814.67|19933.5|19813.5|10
1640157680000|2021-12-22 07:21:20|19933.42|19813.42|19932.89|19812.89|19933.42|19813.42|19932.8|19812.8|9
1640157690000|2021-12-22 07:21:30|19932.75|19812.75|19933.41|19813.41|19933.62|19813.62|19932.71|19812.71|10
1640157700000|2021-12-22 07:21:40|19933.52|19813.52|19933.43|19813.43|19934.13|19814.13|19933.39|19813.39|9
1640157710000|2021-12-22 07:21:50|19933.17|19813.17|19934.92|19814.92|19935.32|19815.32|19933.17|19813.17|10
1640157720000|2021-12-22 07:22:00|19934.93|19814.93|19935.87|19815.87|19936.63|19816.63|19934.9|19814.9|10
1640157730000|2021-12-22 07:22:10|19936|19816|19936.75|19816.75|19937.21|19817.21|19936|19816|10
1640157740000|2021-12-22 07:22:20|19936.53|19816.53|19936.66|19816.66|19936.66|19816.66|19935.83|19815.83|10
1640157750000|2021-12-22 07:22:30|19936.77|19816.77|19937.74|19817.74|19937.83|19817.83|19936.77|19816.77|10
1640157760000|2021-12-22 07:22:40|19937.57|19817.57|19935.61|19815.61|19937.57|19817.57|19935.61|19815.61|10
1640157770000|2021-12-22 07:22:50|19935.6|19815.6|19934.14|19814.14|19936.17|19816.17|19934.14|19814.14|9
1640157780000|2021-12-22 07:23:00|19934.18|19814.18|19935.46|19815.46|19935.46|19815.46|19934.18|19814.18|10
1640157790000|2021-12-22 07:23:10|19935.3|19815.3|19935.68|19815.68|19935.72|19815.72|19935.29|19815.29|10
1640157800000|2021-12-22 07:23:20|19935.59|19815.59|19937.1|19817.1|19937.1|19817.1|19935.56|19815.56|10
1640157810000|2021-12-22 07:23:30|19937.47|19817.47|19940.61|19820.61|19940.61|19820.61|19937.47|19817.47|10
1640157820000|2021-12-22 07:23:40|19940.89|19820.89|19942.29|19822.29|19942.29|19822.29|19940.84|19820.84|8
1640157830000|2021-12-22 07:23:50|19943.05|19823.05|19946.03|19826.03|19946.03|19826.03|19943.05|19823.05|10
1640157840000|2021-12-22 07:24:00|19945.58|19825.58|19945.58|19825.58|19946.03|19826.03|19945.46|19825.46|9
1640157850000|2021-12-22 07:24:10|19945.34|19825.34|19943.89|19823.89|19945.64|19825.64|19943.89|19823.89|10
1640157860000|2021-12-22 07:24:20|19943.9|19823.9|19942.56|19822.56|19943.9|19823.9|19942.56|19822.56|9
1640157870000|2021-12-22 07:24:30|19942.73|19822.73|19940.75|19820.75|19942.73|19822.73|19940.75|19820.75|10
1640157880000|2021-12-22 07:24:40|19940.7|19820.7|19939.76|19819.76|19940.7|19820.7|19939.39|19819.39|10
1640157890000|2021-12-22 07:24:50|19939.53|19819.53|19939.57|19819.57|19940.33|19820.33|19939.48|19819.48|9
1640157900000|2021-12-22 07:25:00|19939.53|19819.53|19938.34|19818.34|19939.81|19819.81|19938.34|19818.34|10
1640157910000|2021-12-22 07:25:10|19938.89|19818.89|19939.42|19819.42|19940.07|19820.07|19938.89|19818.89|10
1640157920000|2021-12-22 07:25:20|19939.36|19819.36|19937.86|19817.86|19939.4|19819.4|19937.66|19817.66|10
1640157930000|2021-12-22 07:25:30|19937.21|19817.21|19935.58|19815.58|19937.21|19817.21|19935.58|19815.58|9
1640157940000|2021-12-22 07:25:40|19934.83|19814.83|19933.38|19813.38|19934.83|19814.83|19933.25|19813.25|10
1640157950000|2021-12-22 07:25:50|19933.43|19813.43|19931.03|19811.03|19933.61|19813.61|19930.95|19810.95|10
1640157960000|2021-12-22 07:26:00|19930.27|19810.27|19925.38|19805.38|19930.27|19810.27|19925.38|19805.38|10
1640157970000|2021-12-22 07:26:10|19925.04|19805.04|19921.42|19801.42|19925.04|19805.04|19921.17|19801.17|10
1640157980000|2021-12-22 07:26:20|19920.05|19800.05|19918.89|19798.89|19920.72|19800.72|19918.89|19798.89|10
1640157990000|2021-12-22 07:26:30|19919.06|19799.06|19916.72|19796.72|19919.06|19799.06|19916.72|19796.72|10
1640158000000|2021-12-22 07:26:40|19916.47|19796.47|19914.58|19794.58|19916.47|19796.47|19914.23|19794.23|10
1640158010000|2021-12-22 07:26:50|19914.69|19794.69|19913.26|19793.26|19914.81|19794.81|19913.26|19793.26|10
1640158020000|2021-12-22 07:27:00|19913.14|19793.14|19909.75|19789.75|19913.14|19793.14|19909.75|19789.75|10
1640158030000|2021-12-22 07:27:10|19909.87|19789.87|19912.32|19792.32|19912.32|19792.32|19909.87|19789.87|10
1640158040000|2021-12-22 07:27:20|19912.94|19792.94|19914.2|19794.2|19914.2|19794.2|19912.8|19792.8|10
1640158050000|2021-12-22 07:27:30|19913.8|19793.8|19914.66|19794.66|19914.66|19794.66|19913.8|19793.8|10
1640158060000|2021-12-22 07:27:40|19914.43|19794.43|19913.55|19793.55|19914.69|19794.69|19913.55|19793.55|10
1640158070000|2021-12-22 07:27:50|19913.94|19793.94|19914.09|19794.09|19914.24|19794.24|19913.44|19793.44|10
1640158080000|2021-12-22 07:28:00|19914.12|19794.12|19912.55|19792.55|19914.12|19794.12|19912.25|19792.25|10
1640158090000|2021-12-22 07:28:10|19912.49|19792.49|19912.54|19792.54|19912.69|19792.69|19912|19792|10
1640158100000|2021-12-22 07:28:20|19912.62|19792.62|19910.98|19790.98|19912.62|19792.62|19910.98|19790.98|10
1640158110000|2021-12-22 07:28:30|19911.24|19791.24|19909.03|19789.03|19911.24|19791.24|19908.71|19788.71|10
1640158120000|2021-12-22 07:28:40|19908.93|19788.93|19907.67|19787.67|19909.52|19789.52|19907.67|19787.67|10
1640158130000|2021-12-22 07:28:50|19907.66|19787.66|19907.86|19787.86|19908.23|19788.23|19907.66|19787.66|9
1640158140000|2021-12-22 07:29:00|19907.77|19787.77|19908.21|19788.21|19908.28|19788.28|19907.77|19787.77|6
1640158150000|2021-12-22 07:29:10|19907.43|19787.43|19906.23|19786.23|19907.68|19787.68|19906.17|19786.17|10
1640158160000|2021-12-22 07:29:20|19905.96|19785.96|19902.69|19782.69|19906.51|19786.51|19902.69|19782.69|10
1640158170000|2021-12-22 07:29:30|19902.9|19782.9|19898.96|19778.96|19902.9|19782.9|19898.93|19778.93|10
1640158180000|2021-12-22 07:29:40|19899.41|19779.41|19899.51|19779.51|19899.51|19779.51|19898.68|19778.68|10
1640158190000|2021-12-22 07:29:50|19899.5|19779.5|19901.03|19781.03|19901.41|19781.41|19899.34|19779.34|9
1640158200000|2021-12-22 07:30:00|19901.22|19781.22|19900.72|19780.72|19901.77|19781.77|19900.72|19780.72|10
1640158210000|2021-12-22 07:30:10|19900.76|19780.76|19896.63|19776.63|19900.76|19780.76|19896.63|19776.63|10
1640158220000|2021-12-22 07:30:20|19895.57|19775.57|19895.02|19775.02|19895.62|19775.62|19895.02|19775.02|10
1640158230000|2021-12-22 07:30:30|19894.39|19774.39|19890.93|19770.93|19894.39|19774.39|19890.73|19770.73|9
1640158240000|2021-12-22 07:30:40|19888.19|19768.19|19885.74|19765.74|19888.36|19768.36|19885.74|19765.74|10
1640158250000|2021-12-22 07:30:50|19885.51|19765.51|19884.05|19764.05|19885.7|19765.7|19883.92|19763.92|10
1640158260000|2021-12-22 07:31:00|19883.58|19763.58|19884.05|19764.05|19884.8|19764.8|19883.39|19763.39|10
1640158270000|2021-12-22 07:31:10|19883.97|19763.97|19883.11|19763.11|19883.97|19763.97|19882.44|19762.44|10
1640158280000|2021-12-22 07:31:20|19883|19763|19882.01|19762.01|19883|19763|19881.25|19761.25|9
1640158290000|2021-12-22 07:31:30|19882.12|19762.12|19884.61|19764.61|19884.61|19764.61|19881.65|19761.65|10
1640158300000|2021-12-22 07:31:40|19885.1|19765.1|19883.05|19763.05|19885.31|19765.31|19882.86|19762.86|10
1640158310000|2021-12-22 07:31:50|19883.12|19763.12|19883.84|19763.84|19883.84|19763.84|19882.67|19762.67|10
1640158320000|2021-12-22 07:32:00|19884.05|19764.05|19884.73|19764.73|19884.92|19764.92|19884.05|19764.05|10
1640158330000|2021-12-22 07:32:10|19885.14|19765.14|19884.9|19764.9|19885.66|19765.66|19884.9|19764.9|10
1640158340000|2021-12-22 07:32:20|19884.78|19764.78|19887.18|19767.18|19887.18|19767.18|19884.39|19764.39|10
1640158350000|2021-12-22 07:32:30|19886.95|19766.95|19888.65|19768.65|19888.84|19768.84|19886.95|19766.95|10
1640158360000|2021-12-22 07:32:40|19888.64|19768.64|19890.58|19770.58|19890.58|19770.58|19888.63|19768.63|10
1640158370000|2021-12-22 07:32:50|19890.54|19770.54|19890.18|19770.18|19890.54|19770.54|19890.18|19770.18|9
1640158380000|2021-12-22 07:33:00|19890.1|19770.1|19890.37|19770.37|19890.8|19770.8|19890.1|19770.1|8
1640158390000|2021-12-22 07:33:10|19890.29|19770.29|19890.55|19770.55|19890.59|19770.59|19890.15|19770.15|9
1640158400000|2021-12-22 07:33:20|19890.21|19770.21|19887.04|19767.04|19890.21|19770.21|19887.04|19767.04|10
1640158410000|2021-12-22 07:33:30|19885.89|19765.89|19885.84|19765.84|19885.89|19765.89|19885.36|19765.36|10
1640158420000|2021-12-22 07:33:40|19885.65|19765.65|19886.21|19766.21|19886.21|19766.21|19885.37|19765.37|9
1640158430000|2021-12-22 07:33:50|19886.25|19766.25|19886.47|19766.47|19887.11|19767.11|19886.25|19766.25|9
1640158440000|2021-12-22 07:34:00|19886.71|19766.71|19887.4|19767.4|19887.5|19767.5|19886.71|19766.71|10
1640158450000|2021-12-22 07:34:10|19887.62|19767.62|19888.63|19768.63|19888.85|19768.85|19887.62|19767.62|10
1640158460000|2021-12-22 07:34:20|19889.02|19769.02|19888.19|19768.19|19889.02|19769.02|19888.19|19768.19|9
1640158470000|2021-12-22 07:34:30|19888.2|19768.2|19888.4|19768.4|19888.4|19768.4|19887.52|19767.52|10
1640158480000|2021-12-22 07:34:40|19888.37|19768.37|19890.73|19770.73|19890.73|19770.73|19888.37|19768.37|10
1640158490000|2021-12-22 07:34:50|19890.54|19770.54|19884.14|19764.14|19890.54|19770.54|19883.81|19763.81|10
1640158500000|2021-12-22 07:35:00|19883.37|19763.37|19883.65|19763.65|19884.16|19764.16|19883.09|19763.09|9
1640158510000|2021-12-22 07:35:10|19883.84|19763.84|19885.12|19765.12|19885.3|19765.3|19883.84|19763.84|10
1640158520000|2021-12-22 07:35:20|19885.71|19765.71|19886.76|19766.76|19887.34|19767.34|19885.71|19765.71|9
1640158530000|2021-12-22 07:35:30|19886.82|19766.82|19886.65|19766.65|19887.01|19767.01|19886.44|19766.44|9
1640158540000|2021-12-22 07:35:40|19886.57|19766.57|19887.94|19767.94|19887.94|19767.94|19886.57|19766.57|10
1640158550000|2021-12-22 07:35:50|19889.08|19769.08|19888.28|19768.28|19889.08|19769.08|19887.5|19767.5|10
1640158560000|2021-12-22 07:36:00|19888.05|19768.05|19888.19|19768.19|19888.33|19768.33|19888.01|19768.01|9
1640158570000|2021-12-22 07:36:10|19887.92|19767.92|19887.4|19767.4|19887.95|19767.95|19886.78|19766.78|10
1640158580000|2021-12-22 07:36:20|19887.5|19767.5|19886.02|19766.02|19887.83|19767.83|19885.9|19765.9|9
1640158590000|2021-12-22 07:36:30|19886.05|19766.05|19889.05|19769.05|19889.05|19769.05|19886.05|19766.05|8
1640158600000|2021-12-22 07:36:40|19889.32|19769.32|19890.53|19770.53|19890.68|19770.68|19889.32|19769.32|9
1640158610000|2021-12-22 07:36:50|19890.88|19770.88|19890.87|19770.87|19890.94|19770.94|19890.36|19770.36|9
1640158620000|2021-12-22 07:37:00|19890.5|19770.5|19891.46|19771.46|19891.49|19771.49|19890.48|19770.48|10
1640158630000|2021-12-22 07:37:10|19891.19|19771.19|19888.91|19768.91|19891.19|19771.19|19888.91|19768.91|10
1640158640000|2021-12-22 07:37:20|19889.02|19769.02|19887.34|19767.34|19889.02|19769.02|19887.27|19767.27|10
1640158650000|2021-12-22 07:37:30|19887.32|19767.32|19887.29|19767.29|19887.69|19767.69|19887.27|19767.27|10
1640158660000|2021-12-22 07:37:40|19887.57|19767.57|19886.63|19766.63|19887.57|19767.57|19886.2|19766.2|10
1640158670000|2021-12-22 07:37:50|19886.81|19766.81|19886.91|19766.91|19887.09|19767.09|19886.66|19766.66|9
1640158680000|2021-12-22 07:38:00|19887|19767|19889.88|19769.88|19889.88|19769.88|19887|19767|10
1640158690000|2021-12-22 07:38:10|19890.83|19770.83|19895.72|19775.72|19895.78|19775.78|19890.83|19770.83|10
1640158700000|2021-12-22 07:38:20|19895.92|19775.92|19896.32|19776.32|19896.42|19776.42|19895.85|19775.85|10
1640158710000|2021-12-22 07:38:30|19896.36|19776.36|19896.7|19776.7|19896.8|19776.8|19896.31|19776.31|8
1640158720000|2021-12-22 07:38:40|19896.6|19776.6|19898.25|19778.25|19898.28|19778.28|19896.6|19776.6|10
1640158730000|2021-12-22 07:38:50|19898.28|19778.28|19897.93|19777.93|19898.28|19778.28|19897.03|19777.03|10
1640158740000|2021-12-22 07:39:00|19898.01|19778.01|19897.91|19777.91|19898.75|19778.75|19897.62|19777.62|9
1640158750000|2021-12-22 07:39:10|19897.69|19777.69|19897.85|19777.85|19897.93|19777.93|19896.99|19776.99|10
1640158760000|2021-12-22 07:39:20|19897.81|19777.81|19899.73|19779.73|19899.73|19779.73|19897.46|19777.46|10
1640158770000|2021-12-22 07:39:30|19899.21|19779.21|19899.51|19779.51|19900.81|19780.81|19899.21|19779.21|10
1640158780000|2021-12-22 07:39:40|19899.86|19779.86|19900.7|19780.7|19900.7|19780.7|19899.6|19779.6|10
1640158790000|2021-12-22 07:39:50|19900.08|19780.08|19897.77|19777.77|19900.33|19780.33|19897.77|19777.77|10
1640158800000|2021-12-22 07:40:00|19897.47|19777.47|19899.49|19779.49|19899.52|19779.52|19897.12|19777.12|10
1640158810000|2021-12-22 07:40:10|19899.55|19779.55|19902.23|19782.23|19902.23|19782.23|19899.55|19779.55|9
1640158820000|2021-12-22 07:40:20|19902.54|19782.54|19900.83|19780.83|19902.54|19782.54|19900.47|19780.47|9
1640158830000|2021-12-22 07:40:30|19900.71|19780.71|19900.35|19780.35|19900.71|19780.71|19899.59|19779.59|10
1640158840000|2021-12-22 07:40:40|19900.33|19780.33|19900.94|19780.94|19901|19781|19900.33|19780.33|10
1640158850000|2021-12-22 07:40:50|19901.01|19781.01|19900.48|19780.48|19901.01|19781.01|19900.4|19780.4|10
1640158860000|2021-12-22 07:41:00|19900.72|19780.72|19901.47|19781.47|19901.47|19781.47|19900.51|19780.51|9
1640158870000|2021-12-22 07:41:10|19901.69|19781.69|19901.82|19781.82|19902.19|19782.19|19901.4|19781.4|10
1640158880000|2021-12-22 07:41:20|19901.74|19781.74|19900.89|19780.89|19901.74|19781.74|19900.89|19780.89|8
1640158890000|2021-12-22 07:41:30|19901.24|19781.24|19902.26|19782.26|19902.42|19782.42|19900.99|19780.99|9
1640158900000|2021-12-22 07:41:40|19902.19|19782.19|19904.22|19784.22|19904.22|19784.22|19901.86|19781.86|10
1640158910000|2021-12-22 07:41:50|19904.17|19784.17|19905.45|19785.45|19905.45|19785.45|19904.16|19784.16|10
1640158920000|2021-12-22 07:42:00|19905.17|19785.17|19904.42|19784.42|19905.51|19785.51|19904.17|19784.17|9
1640158930000|2021-12-22 07:42:10|19904.46|19784.46|19904.99|19784.99|19905.25|19785.25|19904.44|19784.44|8
1640158940000|2021-12-22 07:42:20|19904.95|19784.95|19905.42|19785.42|19905.54|19785.54|19904.9|19784.9|9
1640158950000|2021-12-22 07:42:30|19905.4|19785.4|19905.92|19785.92|19906.28|19786.28|19905.36|19785.36|9
1640158960000|2021-12-22 07:42:40|19906.25|19786.25|19907.5|19787.5|19907.66|19787.66|19906.25|19786.25|10
1640158970000|2021-12-22 07:42:50|19907.43|19787.43|19909.49|19789.49|19909.49|19789.49|19907.43|19787.43|10
1640158980000|2021-12-22 07:43:00|19909.93|19789.93|19908.94|19788.94|19910.57|19790.57|19908.92|19788.92|10
1640158990000|2021-12-22 07:43:10|19908.53|19788.53|19907.15|19787.15|19908.53|19788.53|19907.15|19787.15|10
1640159000000|2021-12-22 07:43:20|19907.36|19787.36|19911.43|19791.43|19911.54|19791.54|19907.16|19787.16|9
1640159010000|2021-12-22 07:43:30|19910.79|19790.79|19911.06|19791.06|19911.06|19791.06|19910.52|19790.52|10
1640159020000|2021-12-22 07:43:40|19910.73|19790.73|19910.35|19790.35|19910.73|19790.73|19909.94|19789.94|9
1640159030000|2021-12-22 07:43:50|19910.39|19790.39|19909.94|19789.94|19910.53|19790.53|19909.94|19789.94|10
1640159040000|2021-12-22 07:44:00|19909.96|19789.96|19911.33|19791.33|19911.68|19791.68|19909.94|19789.94|10
1640159050000|2021-12-22 07:44:10|19911.01|19791.01|19910.54|19790.54|19911.3|19791.3|19910.3|19790.3|10
1640159060000|2021-12-22 07:44:20|19910.5|19790.5|19911.22|19791.22|19911.31|19791.31|19910.05|19790.05|8
1640159070000|2021-12-22 07:44:30|19911|19791|19910.97|19790.97|19911|19791|19910.36|19790.36|10
1640159080000|2021-12-22 07:44:40|19911.24|19791.24|19910.71|19790.71|19911.27|19791.27|19910.71|19790.71|10
1640159090000|2021-12-22 07:44:50|19910.85|19790.85|19908.11|19788.11|19910.85|19790.85|19908.11|19788.11|10
1640159100000|2021-12-22 07:45:00|19907.94|19787.94|19906.38|19786.38|19907.94|19787.94|19906.27|19786.27|10
1640159110000|2021-12-22 07:45:10|19906.45|19786.45|19905.31|19785.31|19906.66|19786.66|19905.31|19785.31|10
1640159120000|2021-12-22 07:45:20|19905.84|19785.84|19904.56|19784.56|19905.84|19785.84|19904.56|19784.56|10
1640159130000|2021-12-22 07:45:30|19904.66|19784.66|19904.7|19784.7|19905.04|19785.04|19904.66|19784.66|10
1640159140000|2021-12-22 07:45:40|19904.74|19784.74|19903.8|19783.8|19905.12|19785.12|19903.8|19783.8|10
1640159150000|2021-12-22 07:45:50|19903.82|19783.82|19904.73|19784.73|19904.96|19784.96|19903.5|19783.5|10
1640159160000|2021-12-22 07:46:00|19904.6|19784.6|19900.55|19780.55|19904.6|19784.6|19900.55|19780.55|10
1640159170000|2021-12-22 07:46:10|19900.69|19780.69|19900.07|19780.07|19900.87|19780.87|19900.07|19780.07|9
1640159180000|2021-12-22 07:46:20|19900.35|19780.35|19901.77|19781.77|19901.98|19781.98|19900.35|19780.35|9
1640159190000|2021-12-22 07:46:30|19901.57|19781.57|19902.16|19782.16|19902.16|19782.16|19901.39|19781.39|10
1640159200000|2021-12-22 07:46:40|19902.59|19782.59|19904.91|19784.91|19904.91|19784.91|19901.88|19781.88|10
1640159210000|2021-12-22 07:46:50|19905.4|19785.4|19908.49|19788.49|19908.49|19788.49|19905.4|19785.4|10
1640159220000|2021-12-22 07:47:00|19908.63|19788.63|19912.64|19792.64|19912.64|19792.64|19908.63|19788.63|10
1640159230000|2021-12-22 07:47:10|19912.88|19792.88|19914.66|19794.66|19914.79|19794.79|19912.88|19792.88|10
1640159240000|2021-12-22 07:47:20|19914.52|19794.52|19919.19|19799.19|19919.19|19799.19|19914.52|19794.52|10
1640159250000|2021-12-22 07:47:30|19919.25|19799.25|19922.41|19802.41|19922.41|19802.41|19919.25|19799.25|10
1640159260000|2021-12-22 07:47:40|19922.28|19802.28|19923.31|19803.31|19923.31|19803.31|19922.28|19802.28|10
1640159270000|2021-12-22 07:47:50|19923.75|19803.75|19923.39|19803.39|19923.79|19803.79|19923.35|19803.35|10
1640159280000|2021-12-22 07:48:00|19923.6|19803.6|19923.55|19803.55|19923.85|19803.85|19922.05|19802.05|10
1640159290000|2021-12-22 07:48:10|19922.51|19802.51|19923.63|19803.63|19923.63|19803.63|19922.51|19802.51|10
1640159300000|2021-12-22 07:48:20|19924.32|19804.32|19926.02|19806.02|19926.02|19806.02|19924.32|19804.32|9
1640159310000|2021-12-22 07:48:30|19925.65|19805.65|19926.75|19806.75|19926.75|19806.75|19925.44|19805.44|9
1640159320000|2021-12-22 07:48:40|19926.82|19806.82|19933.48|19813.48|19933.48|19813.48|19926.82|19806.82|10
1640159330000|2021-12-22 07:48:50|19934.06|19814.06|19935.25|19815.25|19936.03|19816.03|19934.06|19814.06|10
1640159340000|2021-12-22 07:49:00|19935.02|19815.02|19934.03|19814.03|19935.02|19815.02|19933.75|19813.75|10
1640159350000|2021-12-22 07:49:10|19934.09|19814.09|19934.35|19814.35|19934.35|19814.35|19933.48|19813.48|10
1640159360000|2021-12-22 07:49:20|19934.38|19814.38|19935.98|19815.98|19935.98|19815.98|19934.38|19814.38|10
1640159370000|2021-12-22 07:49:30|19935.54|19815.54|19937.91|19817.91|19938.04|19818.04|19935.54|19815.54|9
1640159380000|2021-12-22 07:49:40|19938.14|19818.14|19940|19820|19940.16|19820.16|19938.07|19818.07|9
1640159390000|2021-12-22 07:49:50|19939.6|19819.6|19939.07|19819.07|19940.08|19820.08|19938.98|19818.98|10
1640159400000|2021-12-22 07:50:00|19939.23|19819.23|19938.75|19818.75|19939.23|19819.23|19938.74|19818.74|10
1640159410000|2021-12-22 07:50:10|19938.79|19818.79|19937.57|19817.57|19938.79|19818.79|19937.57|19817.57|9
1640159420000|2021-12-22 07:50:20|19936.9|19816.9|19936.85|19816.85|19936.94|19816.94|19936.21|19816.21|10
1640159430000|2021-12-22 07:50:30|19936.88|19816.88|19935.34|19815.34|19937.32|19817.32|19935.34|19815.34|10
1640159440000|2021-12-22 07:50:40|19935.04|19815.04|19932.85|19812.85|19935.04|19815.04|19932.85|19812.85|10
1640159450000|2021-12-22 07:50:50|19932.65|19812.65|19932.15|19812.15|19932.65|19812.65|19932.15|19812.15|10
1640159460000|2021-12-22 07:51:00|19933.08|19813.08|19932.09|19812.09|19933.28|19813.28|19931.86|19811.86|9
1640159470000|2021-12-22 07:51:10|19931.89|19811.89|19932.05|19812.05|19932.25|19812.25|19931.61|19811.61|10
1640159480000|2021-12-22 07:51:20|19931.95|19811.95|19932.38|19812.38|19933.25|19813.25|19931.95|19811.95|10
1640159490000|2021-12-22 07:51:30|19932.23|19812.23|19932.31|19812.31|19932.58|19812.58|19932.05|19812.05|8
1640159500000|2021-12-22 07:51:40|19932.48|19812.48|19932.41|19812.41|19932.87|19812.87|19931.85|19811.85|9
1640159510000|2021-12-22 07:51:50|19932.63|19812.63|19931.96|19811.96|19933.02|19813.02|19931.95|19811.95|10
1640159520000|2021-12-22 07:52:00|19932.12|19812.12|19933.47|19813.47|19933.47|19813.47|19932.12|19812.12|10
1640159530000|2021-12-22 07:52:10|19933.38|19813.38|19932.54|19812.54|19933.38|19813.38|19932.34|19812.34|10
1640159540000|2021-12-22 07:52:20|19932.64|19812.64|19932.83|19812.83|19932.96|19812.96|19932.58|19812.58|10
1640159550000|2021-12-22 07:52:30|19932.59|19812.59|19933.76|19813.76|19934.04|19814.04|19932.48|19812.48|10
1640159560000|2021-12-22 07:52:40|19933.94|19813.94|19934.59|19814.59|19934.95|19814.95|19933.92|19813.92|10
1640159570000|2021-12-22 07:52:50|19934.53|19814.53|19933.64|19813.64|19934.53|19814.53|19933.62|19813.62|9
1640159580000|2021-12-22 07:53:00|19933.77|19813.77|19933.78|19813.78|19933.82|19813.82|19933.1|19813.1|9
1640159590000|2021-12-22 07:53:10|19933.61|19813.61|19931.02|19811.02|19933.61|19813.61|19931.02|19811.02|10
1640159600000|2021-12-22 07:53:20|19930.85|19810.85|19927.75|19807.75|19930.85|19810.85|19927.73|19807.73|9
1640159610000|2021-12-22 07:53:30|19927.15|19807.15|19926.56|19806.56|19927.15|19807.15|19925.86|19805.86|10
1640159620000|2021-12-22 07:53:40|19925.89|19805.89|19925.1|19805.1|19926.06|19806.06|19925.1|19805.1|10
1640159630000|2021-12-22 07:53:50|19925.38|19805.38|19923.83|19803.83|19925.38|19805.38|19923.83|19803.83|9
1640159640000|2021-12-22 07:54:00|19923.56|19803.56|19921.26|19801.26|19923.61|19803.61|19921.26|19801.26|10
1640159650000|2021-12-22 07:54:10|19921.18|19801.18|19919.99|19799.99|19921.18|19801.18|19919.99|19799.99|9
1640159660000|2021-12-22 07:54:20|19919.39|19799.39|19918.9|19798.9|19919.39|19799.39|19918.58|19798.58|10
1640159670000|2021-12-22 07:54:30|19918.91|19798.91|19918.12|19798.12|19918.91|19798.91|19917.66|19797.66|9
1640159680000|2021-12-22 07:54:40|19917.8|19797.8|19915.39|19795.39|19917.8|19797.8|19915.18|19795.18|10
1640159690000|2021-12-22 07:54:50|19915.27|19795.27|19916.05|19796.05|19916.05|19796.05|19914.26|19794.26|10
1640159700000|2021-12-22 07:55:00|19916.13|19796.13|19915.85|19795.85|19916.54|19796.54|19915.85|19795.85|10
1640159710000|2021-12-22 07:55:10|19916.32|19796.32|19915.96|19795.96|19916.36|19796.36|19915.96|19795.96|9
1640159720000|2021-12-22 07:55:20|19916.18|19796.18|19916.31|19796.31|19916.74|19796.74|19916.06|19796.06|10
1640159730000|2021-12-22 07:55:30|19916.46|19796.46|19917.25|19797.25|19917.4|19797.4|19916.38|19796.38|9
1640159740000|2021-12-22 07:55:40|19917.08|19797.08|19915.93|19795.93|19917.37|19797.37|19915.89|19795.89|9
1640159750000|2021-12-22 07:55:50|19915.83|19795.83|19915.64|19795.64|19916.08|19796.08|19915.43|19795.43|10
1640159760000|2021-12-22 07:56:00|19915.82|19795.82|19914.24|19794.24|19915.82|19795.82|19914.22|19794.22|10
1640159770000|2021-12-22 07:56:10|19914|19794|19913.38|19793.38|19914.09|19794.09|19913.34|19793.34|9
1640159780000|2021-12-22 07:56:20|19913.19|19793.19|19912.98|19792.98|19914.11|19794.11|19912.98|19792.98|10
1640159790000|2021-12-22 07:56:30|19913.02|19793.02|19911.57|19791.57|19913.16|19793.16|19911.57|19791.57|7
1640159800000|2021-12-22 07:56:40|19911.74|19791.74|19912.12|19792.12|19912.5|19792.5|19911.74|19791.74|7
1640159810000|2021-12-22 07:56:50|19912.54|19792.54|19913.11|19793.11|19913.16|19793.16|19912.46|19792.46|9
1640159820000|2021-12-22 07:57:00|19913.17|19793.17|19912.27|19792.27|19913.24|19793.24|19912.27|19792.27|9
1640159830000|2021-12-22 07:57:10|19912.31|19792.31|19915.32|19795.32|19915.32|19795.32|19912.31|19792.31|8
1640159840000|2021-12-22 07:57:20|19916.33|19796.33|19915.53|19795.53|19916.38|19796.38|19915.5|19795.5|9
1640159850000|2021-12-22 07:57:30|19915.74|19795.74|19917.23|19797.23|19917.23|19797.23|19914.92|19794.92|8
1640159860000|2021-12-22 07:57:40|19917.27|19797.27|19917.39|19797.39|19917.98|19797.98|19917.27|19797.27|10
1640159870000|2021-12-22 07:57:50|19917.67|19797.67|19917.13|19797.13|19917.67|19797.67|19916.42|19796.42|10
1640159880000|2021-12-22 07:58:00|19917.31|19797.31|19917.8|19797.8|19917.97|19797.97|19917.31|19797.31|10
1640159890000|2021-12-22 07:58:10|19917.54|19797.54|19918.44|19798.44|19919.29|19799.29|19917.43|19797.43|10
1640159900000|2021-12-22 07:58:20|19918.49|19798.49|19916.34|19796.34|19919.47|19799.47|19916.34|19796.34|10
1640159910000|2021-12-22 07:58:30|19916.39|19796.39|19914.44|19794.44|19916.39|19796.39|19914.35|19794.35|10
1640159920000|2021-12-22 07:58:40|19914.67|19794.67|19915.91|19795.91|19916.61|19796.61|19914.56|19794.56|9
1640159930000|2021-12-22 07:58:50|19916.12|19796.12|19914.54|19794.54|19916.12|19796.12|19914.47|19794.47|10
1640159940000|2021-12-22 07:59:00|19913.4|19793.4|19914.09|19794.09|19914.09|19794.09|19912.37|19792.37|10
1640159950000|2021-12-22 07:59:10|19914.19|19794.19|19914.59|19794.59|19914.59|19794.59|19913.65|19793.65|10
1640159960000|2021-12-22 07:59:20|19914.63|19794.63|19915.38|19795.38|19915.57|19795.57|19914.63|19794.63|10
1640159970000|2021-12-22 07:59:30|19915.53|19795.53|19914.92|19794.92|19915.53|19795.53|19914.74|19794.74|10
1640159980000|2021-12-22 07:59:40|19914.85|19794.85|19914.45|19794.45|19914.85|19794.85|19914.45|19794.45|9
1640159990000|2021-12-22 07:59:50|19914.5|19794.5|19912.19|19792.19|19914.5|19794.5|19912.19|19792.19|10
1640160000000|2021-12-22 08:00:00|19911.93|19791.93|19908.54|19788.54|19911.93|19791.93|19908.54|19788.54|10
1640160010000|2021-12-22 08:00:10|19908.87|19788.87|19909.65|19789.65|19909.65|19789.65|19908.16|19788.16|10
1640160020000|2021-12-22 08:00:20|19910.31|19790.31|19912.49|19792.49|19912.49|19792.49|19910.31|19790.31|10
1640160030000|2021-12-22 08:00:30|19912.67|19792.67|19913.25|19793.25|19913.63|19793.63|19912.67|19792.67|10
1640160040000|2021-12-22 08:00:40|19914.56|19794.56|19916.06|19796.06|19916.48|19796.48|19914.56|19794.56|10
1640160050000|2021-12-22 08:00:50|19916.2|19796.2|19915.72|19795.72|19916.2|19796.2|19915.19|19795.19|10
1640160060000|2021-12-22 08:01:00|19915.07|19795.07|19916.22|19796.22|19916.73|19796.73|19914.93|19794.93|9
1640160070000|2021-12-22 08:01:10|19916.05|19796.05|19916.75|19796.75|19916.75|19796.75|19915.91|19795.91|10
1640160080000|2021-12-22 08:01:20|19916.74|19796.74|19916.27|19796.27|19917.58|19797.58|19916.27|19796.27|10
1640160090000|2021-12-22 08:01:30|19915.38|19795.38|19914.46|19794.46|19915.38|19795.38|19914.28|19794.28|9
1640160100000|2021-12-22 08:01:40|19914|19794|19912.57|19792.57|19914.61|19794.61|19912.57|19792.57|9
1640160110000|2021-12-22 08:01:50|19912.96|19792.96|19914.79|19794.79|19914.9|19794.9|19912.25|19792.25|10
1640160120000|2021-12-22 08:02:00|19914.87|19794.87|19913.96|19793.96|19914.95|19794.95|19913.32|19793.32|10
1640160130000|2021-12-22 08:02:10|19913.75|19793.75|19913.83|19793.83|19914.16|19794.16|19912.79|19792.79|10
1640160140000|2021-12-22 08:02:20|19913.7|19793.7|19908.57|19788.57|19913.75|19793.75|19908.57|19788.57|10
1640160150000|2021-12-22 08:02:30|19908.38|19788.38|19906.39|19786.39|19908.38|19788.38|19905.08|19785.08|9
1640160160000|2021-12-22 08:02:40|19906.21|19786.21|19906.74|19786.74|19907.46|19787.46|19906.02|19786.02|10
1640160170000|2021-12-22 08:02:50|19906.84|19786.84|19908.59|19788.59|19908.69|19788.69|19906.84|19786.84|9
1640160180000|2021-12-22 08:03:00|19908.51|19788.51|19908.81|19788.81|19908.81|19788.81|19907.26|19787.26|10
1640160190000|2021-12-22 08:03:10|19908.91|19788.91|19910.67|19790.67|19910.67|19790.67|19908.79|19788.79|10
1640160200000|2021-12-22 08:03:20|19909.61|19789.61|19910.03|19790.03|19910.57|19790.57|19909.61|19789.61|10
1640160210000|2021-12-22 08:03:30|19909.82|19789.82|19909.49|19789.49|19909.82|19789.82|19909.08|19789.08|10
1640160220000|2021-12-22 08:03:40|19909.76|19789.76|19909.21|19789.21|19909.79|19789.79|19909.18|19789.18|9
1640160230000|2021-12-22 08:03:50|19909.3|19789.3|19906.37|19786.37|19910.07|19790.07|19906.37|19786.37|10
1640160240000|2021-12-22 08:04:00|19906.32|19786.32|19905.31|19785.31|19906.46|19786.46|19905.22|19785.22|10
1640160250000|2021-12-22 08:04:10|19904.8|19784.8|19901.67|19781.67|19904.8|19784.8|19901.67|19781.67|10
1640160260000|2021-12-22 08:04:20|19901.33|19781.33|19897.91|19777.91|19901.62|19781.62|19897.89|19777.89|10
1640160270000|2021-12-22 08:04:30|19897.66|19777.66|19896.36|19776.36|19897.88|19777.88|19896.36|19776.36|10
1640160280000|2021-12-22 08:04:40|19896.14|19776.14|19896.53|19776.53|19896.53|19776.53|19895.56|19775.56|10
1640160290000|2021-12-22 08:04:50|19896.57|19776.57|19894.55|19774.55|19896.59|19776.59|19894.55|19774.55|9
1640160300000|2021-12-22 08:05:00|19895.64|19775.64|19893.12|19773.12|19895.64|19775.64|19892.96|19772.96|10
1640160310000|2021-12-22 08:05:10|19893.07|19773.07|19890.51|19770.51|19893.07|19773.07|19890.51|19770.51|10
1640160320000|2021-12-22 08:05:20|19890|19770|19885.65|19765.65|19890|19770|19885.65|19765.65|10
1640160330000|2021-12-22 08:05:30|19883.33|19763.33|19882.19|19762.19|19883.6|19763.6|19882.19|19762.19|10
1640160340000|2021-12-22 08:05:40|19882.09|19762.09|19878.48|19758.48|19882.56|19762.56|19878.34|19758.34|10
1640160350000|2021-12-22 08:05:50|19878.7|19758.7|19876.58|19756.58|19878.9|19758.9|19876.58|19756.58|9
1640160360000|2021-12-22 08:06:00|19875.91|19755.91|19874.11|19754.11|19875.91|19755.91|19873.63|19753.63|10
1640160370000|2021-12-22 08:06:10|19874.08|19754.08|19872.8|19752.8|19874.15|19754.15|19872.8|19752.8|9
1640160380000|2021-12-22 08:06:20|19872.73|19752.73|19870.82|19750.82|19872.73|19752.73|19870.82|19750.82|10
1640160390000|2021-12-22 08:06:30|19869.96|19749.96|19868.4|19748.4|19869.96|19749.96|19867.78|19747.78|10
1640160400000|2021-12-22 08:06:40|19868.49|19748.49|19868.39|19748.39|19868.91|19748.91|19868.1|19748.1|10
1640160410000|2021-12-22 08:06:50|19867.6|19747.6|19865.22|19745.22|19867.69|19747.69|19865.17|19745.17|10
1640160420000|2021-12-22 08:07:00|19864.45|19744.45|19862.95|19742.95|19865.06|19745.06|19862.95|19742.95|10
1640160430000|2021-12-22 08:07:10|19863.15|19743.15|19862.83|19742.83|19863.34|19743.34|19861.23|19741.23|10
1640160440000|2021-12-22 08:07:20|19862.98|19742.98|19864.09|19744.09|19865.98|19745.98|19862.98|19742.98|9
1640160450000|2021-12-22 08:07:30|19864.27|19744.27|19865.02|19745.02|19865.02|19745.02|19863.87|19743.87|10
1640160460000|2021-12-22 08:07:40|19865.12|19745.12|19867.67|19747.67|19867.67|19747.67|19864.89|19744.89|10
1640160470000|2021-12-22 08:07:50|19868.14|19748.14|19869.12|19749.12|19869.35|19749.35|19868.08|19748.08|10
1640160480000|2021-12-22 08:08:00|19869.71|19749.71|19870.72|19750.72|19871.06|19751.06|19869.71|19749.71|9
1640160490000|2021-12-22 08:08:10|19870.81|19750.81|19869.85|19749.85|19870.88|19750.88|19869.85|19749.85|10
1640160500000|2021-12-22 08:08:20|19869.59|19749.59|19869.44|19749.44|19870.19|19750.19|19869.33|19749.33|10
1640160510000|2021-12-22 08:08:30|19869.3|19749.3|19869.43|19749.43|19869.43|19749.43|19868.9|19748.9|10
1640160520000|2021-12-22 08:08:40|19869.5|19749.5|19871.39|19751.39|19871.39|19751.39|19869.5|19749.5|9
1640160530000|2021-12-22 08:08:50|19871.14|19751.14|19870.42|19750.42|19871.27|19751.27|19870.42|19750.42|9
1640160540000|2021-12-22 08:09:00|19870.43|19750.43|19870.64|19750.64|19870.86|19750.86|19870.37|19750.37|10
1640160550000|2021-12-22 08:09:10|19869.92|19749.92|19869.98|19749.98|19870.69|19750.69|19869.49|19749.49|10
1640160560000|2021-12-22 08:09:20|19869.38|19749.38|19869.05|19749.05|19869.49|19749.49|19868.5|19748.5|10
1640160570000|2021-12-22 08:09:30|19869.02|19749.02|19866.55|19746.55|19869.02|19749.02|19866.55|19746.55|9
1640160580000|2021-12-22 08:09:40|19866.38|19746.38|19865.62|19745.62|19866.38|19746.38|19865.29|19745.29|10
1640160590000|2021-12-22 08:09:50|19865.68|19745.68|19866.39|19746.39|19866.39|19746.39|19865.68|19745.68|10
1640160600000|2021-12-22 08:10:00|19866.78|19746.78|19865.7|19745.7|19866.9|19746.9|19865.56|19745.56|10
1640160610000|2021-12-22 08:10:10|19865.65|19745.65|19863.39|19743.39|19865.65|19745.65|19863.39|19743.39|10
1640160620000|2021-12-22 08:10:20|19863.65|19743.65|19863.22|19743.22|19863.71|19743.71|19862.49|19742.49|10
1640160630000|2021-12-22 08:10:30|19863.13|19743.13|19862.39|19742.39|19863.13|19743.13|19862.15|19742.15|10
1640160640000|2021-12-22 08:10:40|19862.14|19742.14|19861.2|19741.2|19862.14|19742.14|19860.92|19740.92|10
1640160650000|2021-12-22 08:10:50|19861.26|19741.26|19858.6|19738.6|19861.26|19741.26|19858.53|19738.53|10
1640160660000|2021-12-22 08:11:00|19858.56|19738.56|19859.6|19739.6|19859.72|19739.72|19858.56|19738.56|9
1640160670000|2021-12-22 08:11:10|19860.2|19740.2|19862.36|19742.36|19862.36|19742.36|19860.11|19740.11|10
1640160680000|2021-12-22 08:11:20|19862.5|19742.5|19868.96|19748.96|19868.96|19748.96|19862.5|19742.5|10
1640160690000|2021-12-22 08:11:30|19868.87|19748.87|19868.95|19748.95|19869.53|19749.53|19868.87|19748.87|10
1640160700000|2021-12-22 08:11:40|19869.02|19749.02|19868.06|19748.06|19869.46|19749.46|19868.06|19748.06|10
1640160710000|2021-12-22 08:11:50|19868.91|19748.91|19871.63|19751.63|19871.63|19751.63|19868.75|19748.75|10
1640160720000|2021-12-22 08:12:00|19871.56|19751.56|19871.86|19751.86|19871.91|19751.91|19871.38|19751.38|10
1640160730000|2021-12-22 08:12:10|19871.69|19751.69|19872.31|19752.31|19872.31|19752.31|19871.31|19751.31|10
1640160740000|2021-12-22 08:12:20|19871.89|19751.89|19874.73|19754.73|19874.73|19754.73|19871.89|19751.89|10
1640160750000|2021-12-22 08:12:30|19874.61|19754.61|19879.32|19759.32|19879.32|19759.32|19874.61|19754.61|9
1640160760000|2021-12-22 08:12:40|19880.08|19760.08|19881.27|19761.27|19881.27|19761.27|19880.08|19760.08|10
1640160770000|2021-12-22 08:12:50|19881.28|19761.28|19885.82|19765.82|19885.82|19765.82|19881.19|19761.19|10
1640160780000|2021-12-22 08:13:00|19886.02|19766.02|19886.73|19766.73|19887.05|19767.05|19886.02|19766.02|10
1640160790000|2021-12-22 08:13:10|19887.12|19767.12|19890.45|19770.45|19890.45|19770.45|19887.12|19767.12|10
1640160800000|2021-12-22 08:13:20|19890.76|19770.76|19892.41|19772.41|19892.9|19772.9|19890.76|19770.76|10
1640160810000|2021-12-22 08:13:30|19892.72|19772.72|19895.15|19775.15|19895.15|19775.15|19892.72|19772.72|10
1640160820000|2021-12-22 08:13:40|19895.07|19775.07|19896.67|19776.67|19896.67|19776.67|19895.07|19775.07|10
1640160830000|2021-12-22 08:13:50|19896.64|19776.64|19896.72|19776.72|19897.17|19777.17|19896.64|19776.64|8
1640160840000|2021-12-22 08:14:00|19897.13|19777.13|19899.66|19779.66|19899.66|19779.66|19897.04|19777.04|9
1640160850000|2021-12-22 08:14:10|19899.69|19779.69|19899.94|19779.94|19900.58|19780.58|19899.69|19779.69|10
1640160860000|2021-12-22 08:14:20|19900.28|19780.28|19899.01|19779.01|19900.28|19780.28|19899.01|19779.01|8
1640160870000|2021-12-22 08:14:30|19898.77|19778.77|19900.34|19780.34|19900.48|19780.48|19898.77|19778.77|9
1640160880000|2021-12-22 08:14:40|19900.35|19780.35|19899.3|19779.3|19900.9|19780.9|19899.3|19779.3|10
1640160890000|2021-12-22 08:14:50|19899.09|19779.09|19897.83|19777.83|19899.31|19779.31|19897.61|19777.61|10
1640160900000|2021-12-22 08:15:00|19897.78|19777.78|19900.53|19780.53|19900.54|19780.54|19897.78|19777.78|10
1640160910000|2021-12-22 08:15:10|19900.83|19780.83|19902.64|19782.64|19903.02|19783.02|19900.83|19780.83|10
1640160920000|2021-12-22 08:15:20|19902.65|19782.65|19902.64|19782.64|19902.65|19782.65|19902.01|19782.01|9
1640160930000|2021-12-22 08:15:30|19902.65|19782.65|19905.6|19785.6|19905.6|19785.6|19902.65|19782.65|10
1640160940000|2021-12-22 08:15:40|19905.55|19785.55|19904.93|19784.93|19905.95|19785.95|19904.93|19784.93|10
1640160950000|2021-12-22 08:15:50|19905.09|19785.09|19905.65|19785.65|19906.27|19786.27|19905.09|19785.09|10
1640160960000|2021-12-22 08:16:00|19905.87|19785.87|19907.77|19787.77|19907.77|19787.77|19903.83|19783.83|10
1640160970000|2021-12-22 08:16:10|19908.26|19788.26|19910.1|19790.1|19910.1|19790.1|19908.12|19788.12|9
1640160980000|2021-12-22 08:16:20|19910.36|19790.36|19910.44|19790.44|19910.6|19790.6|19910.22|19790.22|10
1640160990000|2021-12-22 08:16:30|19910.64|19790.64|19907.18|19787.18|19910.7|19790.7|19907.18|19787.18|10
1640161000000|2021-12-22 08:16:40|19907.76|19787.76|19905.02|19785.02|19907.76|19787.76|19904.64|19784.64|10
1640161010000|2021-12-22 08:16:50|19905.16|19785.16|19904.57|19784.57|19905.16|19785.16|19904.1|19784.1|10
1640161020000|2021-12-22 08:17:00|19904.61|19784.61|19906.01|19786.01|19906.03|19786.03|19904.58|19784.58|10
1640161030000|2021-12-22 08:17:10|19905.69|19785.69|19908.03|19788.03|19908.03|19788.03|19905.69|19785.69|10
1640161040000|2021-12-22 08:17:20|19907.99|19787.99|19909.3|19789.3|19909.39|19789.39|19907.56|19787.56|10
1640161050000|2021-12-22 08:17:30|19909.28|19789.28|19907.02|19787.02|19909.33|19789.33|19907.02|19787.02|10
1640161060000|2021-12-22 08:17:40|19906.95|19786.95|19903.69|19783.69|19906.98|19786.98|19903.69|19783.69|10
1640161070000|2021-12-22 08:17:50|19903.7|19783.7|19903.04|19783.04|19903.7|19783.7|19902.85|19782.85|10
1640161080000|2021-12-22 08:18:00|19902.73|19782.73|19903.35|19783.35|19903.43|19783.43|19902.34|19782.34|9
1640161090000|2021-12-22 08:18:10|19903.15|19783.15|19903.56|19783.56|19903.56|19783.56|19903.04|19783.04|10
1640161100000|2021-12-22 08:18:20|19904.07|19784.07|19904.01|19784.01|19904.28|19784.28|19903.35|19783.35|10
1640161110000|2021-12-22 08:18:30|19903.87|19783.87|19905.14|19785.14|19905.36|19785.36|19903.87|19783.87|10
1640161120000|2021-12-22 08:18:40|19905.01|19785.01|19906.19|19786.19|19906.19|19786.19|19904.81|19784.81|10
1640161130000|2021-12-22 08:18:50|19906.23|19786.23|19907.14|19787.14|19907.17|19787.17|19906.23|19786.23|10
1640161140000|2021-12-22 08:19:00|19906.74|19786.74|19909.39|19789.39|19909.39|19789.39|19906.74|19786.74|10
1640161150000|2021-12-22 08:19:10|19909.77|19789.77|19909.89|19789.89|19910.62|19790.62|19909.77|19789.77|10
1640161160000|2021-12-22 08:19:20|19910.17|19790.17|19908.68|19788.68|19911|19791|19908.68|19788.68|10
1640161170000|2021-12-22 08:19:30|19908.25|19788.25|19905.5|19785.5|19908.25|19788.25|19905.5|19785.5|9
1640161180000|2021-12-22 08:19:40|19905.19|19785.19|19906.6|19786.6|19906.6|19786.6|19905.14|19785.14|10
1640161190000|2021-12-22 08:19:50|19906.71|19786.71|19906.03|19786.03|19906.71|19786.71|19904.85|19784.85|9
1640161200000|2021-12-22 08:20:00|19906.81|19786.81|19909.03|19789.03|19909.03|19789.03|19906.81|19786.81|9
1640161210000|2021-12-22 08:20:10|19908.84|19788.84|19907.99|19787.99|19908.84|19788.84|19907.99|19787.99|9
1640161220000|2021-12-22 08:20:20|19907.93|19787.93|19907.78|19787.78|19907.96|19787.96|19907.31|19787.31|9
1640161230000|2021-12-22 08:20:30|19908.38|19788.38|19909.84|19789.84|19910.39|19790.39|19907.92|19787.92|10
1640161240000|2021-12-22 08:20:40|19909.81|19789.81|19909.95|19789.95|19909.95|19789.95|19909.6|19789.6|10
1640161250000|2021-12-22 08:20:50|19909.7|19789.7|19909.97|19789.97|19909.97|19789.97|19909.7|19789.7|8
1640161260000|2021-12-22 08:21:00|19912.11|19792.11|19914.64|19794.64|19914.64|19794.64|19911.66|19791.66|10
1640161270000|2021-12-22 08:21:10|19915.47|19795.47|19918.96|19798.96|19918.96|19798.96|19915.47|19795.47|10
1640161280000|2021-12-22 08:21:20|19918.94|19798.94|19920.47|19800.47|19921|19801|19918.94|19798.94|10
1640161290000|2021-12-22 08:21:30|19920.33|19800.33|19921.1|19801.1|19922.1|19802.1|19920.26|19800.26|10
1640161300000|2021-12-22 08:21:40|19920.96|19800.96|19919.09|19799.09|19920.96|19800.96|19919.04|19799.04|10
1640161310000|2021-12-22 08:21:50|19918.75|19798.75|19918.74|19798.74|19918.77|19798.77|19918.47|19798.47|9
1640161320000|2021-12-22 08:22:00|19919.14|19799.14|19920.37|19800.37|19920.37|19800.37|19918.02|19798.02|10
1640161330000|2021-12-22 08:22:10|19920.25|19800.25|19922.96|19802.96|19922.96|19802.96|19920.21|19800.21|10
1640161340000|2021-12-22 08:22:20|19922.97|19802.97|19923.46|19803.46|19923.46|19803.46|19922.97|19802.97|10
1640161350000|2021-12-22 08:22:30|19923.48|19803.48|19924.13|19804.13|19924.13|19804.13|19923.2|19803.2|9
1640161360000|2021-12-22 08:22:40|19924.78|19804.78|19930.84|19810.84|19930.84|19810.84|19924.75|19804.75|10
1640161370000|2021-12-22 08:22:50|19931.1|19811.1|19931.96|19811.96|19931.98|19811.98|19931|19811|10
1640161380000|2021-12-22 08:23:00|19932.05|19812.05|19934.46|19814.46|19934.46|19814.46|19932.05|19812.05|10
1640161390000|2021-12-22 08:23:10|19934.79|19814.79|19937.67|19817.67|19938.03|19818.03|19934.64|19814.64|10
1640161400000|2021-12-22 08:23:20|19937.39|19817.39|19937.31|19817.31|19937.39|19817.39|19936.48|19816.48|9
1640161410000|2021-12-22 08:23:30|19937.77|19817.77|19937.44|19817.44|19937.77|19817.77|19936.9|19816.9|10
1640161420000|2021-12-22 08:23:40|19938.05|19818.05|19941.56|19821.56|19941.56|19821.56|19937.44|19817.44|10
1640161430000|2021-12-22 08:23:50|19941.49|19821.49|19943.74|19823.74|19943.74|19823.74|19941.39|19821.39|10
1640161440000|2021-12-22 08:24:00|19943.91|19823.91|19945.49|19825.49|19945.69|19825.69|19943.91|19823.91|10
1640161450000|2021-12-22 08:24:10|19944.98|19824.98|19944.75|19824.75|19945.68|19825.68|19944.75|19824.75|10
1640161460000|2021-12-22 08:24:20|19944.04|19824.04|19943.85|19823.85|19944.59|19824.59|19942.92|19822.92|10
1640161470000|2021-12-22 08:24:30|19943.95|19823.95|19943.08|19823.08|19943.95|19823.95|19942.74|19822.74|8
1640161480000|2021-12-22 08:24:40|19943.03|19823.03|19943.04|19823.04|19943.19|19823.19|19942.04|19822.04|10
1640161490000|2021-12-22 08:24:50|19943.25|19823.25|19941.86|19821.86|19943.25|19823.25|19941.86|19821.86|9
1640161500000|2021-12-22 08:25:00|19941.84|19821.84|19938.85|19818.85|19941.84|19821.84|19938.85|19818.85|10
1640161510000|2021-12-22 08:25:10|19938.44|19818.44|19932.47|19812.47|19938.44|19818.44|19932.41|19812.41|10
1640161520000|2021-12-22 08:25:20|19932.88|19812.88|19928.71|19808.71|19933.2|19813.2|19928.71|19808.71|10
1640161530000|2021-12-22 08:25:30|19927.95|19807.95|19925.98|19805.98|19927.95|19807.95|19925.41|19805.41|9
1640161540000|2021-12-22 08:25:40|19926.01|19806.01|19925.7|19805.7|19926.97|19806.97|19925.4|19805.4|10
1640161550000|2021-12-22 08:25:50|19925.76|19805.76|19925.48|19805.48|19926|19806|19924.75|19804.75|10
1640161560000|2021-12-22 08:26:00|19925.38|19805.38|19925.89|19805.89|19925.89|19805.89|19924.31|19804.31|10
1640161570000|2021-12-22 08:26:10|19926.01|19806.01|19927.69|19807.69|19927.77|19807.77|19926.01|19806.01|10
1640161580000|2021-12-22 08:26:20|19927.37|19807.37|19928.27|19808.27|19928.27|19808.27|19927.25|19807.25|10
1640161590000|2021-12-22 08:26:30|19928.09|19808.09|19930.83|19810.83|19930.83|19810.83|19928.09|19808.09|10
1640161600000|2021-12-22 08:26:40|19931.28|19811.28|19932.11|19812.11|19932.11|19812.11|19931.24|19811.24|10
1640161610000|2021-12-22 08:26:50|19932.5|19812.5|19932.93|19812.93|19933|19813|19932.23|19812.23|10
1640161620000|2021-12-22 08:27:00|19933.04|19813.04|19933.02|19813.02|19933.31|19813.31|19932.69|19812.69|10
1640161630000|2021-12-22 08:27:10|19933.28|19813.28|19934.17|19814.17|19934.36|19814.36|19933.24|19813.24|10
1640161640000|2021-12-22 08:27:20|19934.49|19814.49|19935.06|19815.06|19935.15|19815.15|19934.31|19814.31|10
1640161650000|2021-12-22 08:27:30|19935.04|19815.04|19938.62|19818.62|19938.62|19818.62|19935.04|19815.04|10
1640161660000|2021-12-22 08:27:40|19938.69|19818.69|19940.44|19820.44|19940.44|19820.44|19938.66|19818.66|9
1640161670000|2021-12-22 08:27:50|19939.72|19819.72|19944.52|19824.52|19944.52|19824.52|19939.71|19819.71|10
1640161680000|2021-12-22 08:28:00|19944.66|19824.66|19944.54|19824.54|19944.66|19824.66|19944.08|19824.08|10
1640161690000|2021-12-22 08:28:10|19944.9|19824.9|19945.86|19825.86|19946|19826|19944.66|19824.66|10
1640161700000|2021-12-22 08:28:20|19945.83|19825.83|19945.96|19825.96|19946.08|19826.08|19945.23|19825.23|10
1640161710000|2021-12-22 08:28:30|19946.26|19826.26|19945.45|19825.45|19946.26|19826.26|19944.91|19824.91|10
1640161720000|2021-12-22 08:28:40|19945.22|19825.22|19945.21|19825.21|19945.81|19825.81|19945.18|19825.18|9
1640161730000|2021-12-22 08:28:50|19945.07|19825.07|19947.34|19827.34|19947.34|19827.34|19945.06|19825.06|10
1640161740000|2021-12-22 08:29:00|19947.46|19827.46|19947.86|19827.86|19947.86|19827.86|19946.73|19826.73|10
1640161750000|2021-12-22 08:29:10|19948.29|19828.29|19948.92|19828.92|19948.92|19828.92|19947.1|19827.1|10
1640161760000|2021-12-22 08:29:20|19948.95|19828.95|19950.02|19830.02|19950.04|19830.04|19948.95|19828.95|10
1640161770000|2021-12-22 08:29:30|19949.97|19829.97|19950.07|19830.07|19950.62|19830.62|19949.75|19829.75|10
1640161780000|2021-12-22 08:29:40|19949.91|19829.91|19950.86|19830.86|19950.86|19830.86|19949.8|19829.8|8
1640161790000|2021-12-22 08:29:50|19950.79|19830.79|19954.84|19834.84|19954.84|19834.84|19950.79|19830.79|10
1640161800000|2021-12-22 08:30:00|19954.87|19834.87|19955.23|19835.23|19955.37|19835.37|19954.74|19834.74|10
1640161810000|2021-12-22 08:30:10|19955.38|19835.38|19953.33|19833.33|19956.42|19836.42|19953.33|19833.33|10
1640161820000|2021-12-22 08:30:20|19953.21|19833.21|19950.24|19830.24|19953.21|19833.21|19950.24|19830.24|10
1640161830000|2021-12-22 08:30:30|19950.78|19830.78|19951.03|19831.03|19951.21|19831.21|19950.43|19830.43|10
1640161840000|2021-12-22 08:30:40|19951.02|19831.02|19950.7|19830.7|19951.49|19831.49|19950.32|19830.32|10
1640161850000|2021-12-22 08:30:50|19950.77|19830.77|19951.92|19831.92|19951.92|19831.92|19950.22|19830.22|9
1640161860000|2021-12-22 08:31:00|19951.88|19831.88|19950.79|19830.79|19953.29|19833.29|19950.79|19830.79|10
1640161870000|2021-12-22 08:31:10|19950.8|19830.8|19946.3|19826.3|19950.8|19830.8|19946.08|19826.08|10
1640161880000|2021-12-22 08:31:20|19945.58|19825.58|19944.03|19824.03|19945.92|19825.92|19944.03|19824.03|10
1640161890000|2021-12-22 08:31:30|19942.79|19822.79|19941.07|19821.07|19942.79|19822.79|19941.07|19821.07|10
1640161900000|2021-12-22 08:31:40|19941.11|19821.11|19941.48|19821.48|19941.48|19821.48|19940.69|19820.69|10
1640161910000|2021-12-22 08:31:50|19941.78|19821.78|19941.66|19821.66|19941.89|19821.89|19941.57|19821.57|10
1640161920000|2021-12-22 08:32:00|19941.74|19821.74|19941.8|19821.8|19941.98|19821.98|19941.74|19821.74|10
1640161930000|2021-12-22 08:32:10|19941.87|19821.87|19942.12|19822.12|19942.22|19822.22|19941.53|19821.53|9
1640161940000|2021-12-22 08:32:20|19941.86|19821.86|19942.79|19822.79|19943.62|19823.62|19941.86|19821.86|9
1640161950000|2021-12-22 08:32:30|19942.87|19822.87|19944.95|19824.95|19944.95|19824.95|19942.57|19822.57|10
1640161960000|2021-12-22 08:32:40|19944.93|19824.93|19947.28|19827.28|19947.39|19827.39|19944.93|19824.93|10
1640161970000|2021-12-22 08:32:50|19947.23|19827.23|19946.85|19826.85|19947.86|19827.86|19946.85|19826.85|10
1640161980000|2021-12-22 08:33:00|19946.91|19826.91|19948.49|19828.49|19948.49|19828.49|19946.74|19826.74|9
1640161990000|2021-12-22 08:33:10|19948.5|19828.5|19949.43|19829.43|19949.58|19829.58|19948.5|19828.5|9
1640162000000|2021-12-22 08:33:20|19949.41|19829.41|19949.79|19829.79|19949.79|19829.79|19948.75|19828.75|8
1640162010000|2021-12-22 08:33:30|19949.68|19829.68|19950.54|19830.54|19950.61|19830.61|19949.68|19829.68|10
1640162020000|2021-12-22 08:33:40|19950.48|19830.48|19951.29|19831.29|19951.29|19831.29|19950.28|19830.28|10
1640162030000|2021-12-22 08:33:50|19951.2|19831.2|19951.54|19831.54|19951.74|19831.74|19951.2|19831.2|10
1640162040000|2021-12-22 08:34:00|19952.2|19832.2|19951.94|19831.94|19952.4|19832.4|19951.74|19831.74|10
1640162050000|2021-12-22 08:34:10|19952.44|19832.44|19958.28|19838.28|19958.28|19838.28|19952.44|19832.44|10
1640162060000|2021-12-22 08:34:20|19959.78|19839.78|19973.11|19853.11|19973.11|19853.11|19959.78|19839.78|10
1640162070000|2021-12-22 08:34:30|19972.7|19852.7|19974.13|19854.13|19974.19|19854.19|19972.7|19852.7|10
1640162080000|2021-12-22 08:34:40|19974.11|19854.11|19971.37|19851.37|19974.66|19854.66|19971.23|19851.23|10
1640162090000|2021-12-22 08:34:50|19971.66|19851.66|19973.71|19853.71|19973.71|19853.71|19971.4|19851.4|10
1640162100000|2021-12-22 08:35:00|19973.3|19853.3|19975.16|19855.16|19975.5|19855.5|19973.2|19853.2|10
1640162110000|2021-12-22 08:35:10|19974.65|19854.65|19976.08|19856.08|19976.08|19856.08|19974.65|19854.65|9
1640162120000|2021-12-22 08:35:20|19975.88|19855.88|19977.6|19857.6|19977.6|19857.6|19975.88|19855.88|10
1640162130000|2021-12-22 08:35:30|19977.74|19857.74|19976.43|19856.43|19977.74|19857.74|19976.43|19856.43|10
1640162140000|2021-12-22 08:35:40|19976.4|19856.4|19975.47|19855.47|19976.48|19856.48|19975.17|19855.17|10
1640162150000|2021-12-22 08:35:50|19974.13|19854.13|19972.98|19852.98|19974.13|19854.13|19972.36|19852.36|10
1640162160000|2021-12-22 08:36:00|19972.62|19852.62|19973.36|19853.36|19973.36|19853.36|19971.58|19851.58|10
1640162170000|2021-12-22 08:36:10|19973.13|19853.13|19978.22|19858.22|19978.45|19858.45|19973.13|19853.13|10
1640162180000|2021-12-22 08:36:20|19978.38|19858.38|19979.76|19859.76|19979.76|19859.76|19978.22|19858.22|10
1640162190000|2021-12-22 08:36:30|19979.85|19859.85|19980.49|19860.49|19980.49|19860.49|19979.41|19859.41|9
1640162200000|2021-12-22 08:36:40|19980.95|19860.95|19983.51|19863.51|19983.51|19863.51|19980.95|19860.95|9
1640162210000|2021-12-22 08:36:50|19983.61|19863.61|19983.55|19863.55|19984.08|19864.08|19983.55|19863.55|9
1640162220000|2021-12-22 08:37:00|19983.34|19863.34|19982.79|19862.79|19983.52|19863.52|19982.5|19862.5|10
1640162230000|2021-12-22 08:37:10|19983.12|19863.12|19982.81|19862.81|19983.32|19863.32|19982.46|19862.46|10
1640162240000|2021-12-22 08:37:20|19982.26|19862.26|19981.41|19861.41|19982.26|19862.26|19981.19|19861.19|10
1640162250000|2021-12-22 08:37:30|19981.42|19861.42|19982.88|19862.88|19982.88|19862.88|19980.7|19860.7|10
1640162260000|2021-12-22 08:37:40|19983.81|19863.81|19987.96|19867.96|19987.96|19867.96|19983.81|19863.81|10
1640162270000|2021-12-22 08:37:50|19988.1|19868.1|19990.65|19870.65|19990.65|19870.65|19988.1|19868.1|10
1640162280000|2021-12-22 08:38:00|19989.54|19869.54|19989.78|19869.78|19989.78|19869.78|19986.97|19866.97|10
1640162290000|2021-12-22 08:38:10|19990.09|19870.09|19992.4|19872.4|19992.4|19872.4|19990.09|19870.09|9
1640162300000|2021-12-22 08:38:20|19991.81|19871.81|19988.35|19868.35|19992|19872|19987.92|19867.92|9
1640162310000|2021-12-22 08:38:30|19988.28|19868.28|19987.1|19867.1|19988.28|19868.28|19987.1|19867.1|10
1640162320000|2021-12-22 08:38:40|19987.27|19867.27|19984.96|19864.96|19987.27|19867.27|19984.96|19864.96|10
1640162330000|2021-12-22 08:38:50|19985.07|19865.07|19983.77|19863.77|19985.07|19865.07|19983.05|19863.05|10
1640162340000|2021-12-22 08:39:00|19983.74|19863.74|19980.72|19860.72|19984.19|19864.19|19980.2|19860.2|10
1640162350000|2021-12-22 08:39:10|19981.21|19861.21|19982.45|19862.45|19982.59|19862.59|19980.49|19860.49|10
1640162360000|2021-12-22 08:39:20|19982.91|19862.91|19984.47|19864.47|19984.47|19864.47|19982.91|19862.91|9
1640162370000|2021-12-22 08:39:30|19983.38|19863.38|19985.45|19865.45|19985.45|19865.45|19983.18|19863.18|10
1640162380000|2021-12-22 08:39:40|19984.91|19864.91|19985.97|19865.97|19986.04|19866.04|19984.91|19864.91|9
1640162390000|2021-12-22 08:39:50|19986.33|19866.33|19986.05|19866.05|19986.33|19866.33|19985.86|19865.86|10
1640162400000|2021-12-22 08:40:00|19986.2|19866.2|19987.04|19867.04|19987.04|19867.04|19986.2|19866.2|9
1640162410000|2021-12-22 08:40:10|19987.07|19867.07|19984.63|19864.63|19987.07|19867.07|19984.63|19864.63|10
1640162420000|2021-12-22 08:40:20|19983.87|19863.87|19984.95|19864.95|19985.29|19865.29|19983.87|19863.87|8
1640162430000|2021-12-22 08:40:30|19984.75|19864.75|19985.65|19865.65|19985.65|19865.65|19984.35|19864.35|10
1640162440000|2021-12-22 08:40:40|19985.47|19865.47|19990.63|19870.63|19990.63|19870.63|19985.47|19865.47|10
1640162450000|2021-12-22 08:40:50|19990.74|19870.74|19992.01|19872.01|19992.15|19872.15|19990.47|19870.47|10
1640162460000|2021-12-22 08:41:00|19991.84|19871.84|19992.97|19872.97|19992.97|19872.97|19991.42|19871.42|10
1640162470000|2021-12-22 08:41:10|19992.91|19872.91|19997.6|19877.6|19997.6|19877.6|19992.91|19872.91|10
1640162480000|2021-12-22 08:41:20|19998.07|19878.07|19998.99|19878.99|19998.99|19878.99|19998.07|19878.07|10
1640162490000|2021-12-22 08:41:30|19999.51|19879.51|20000.03|19880.03|20000.21|19880.21|19999.51|19879.51|9
1640162500000|2021-12-22 08:41:40|19999.91|19879.91|19999.85|19879.85|20000.91|19880.91|19999.85|19879.85|10
1640162510000|2021-12-22 08:41:50|19998.99|19878.99|19996.01|19876.01|19998.99|19878.99|19995.11|19875.11|10
1640162520000|2021-12-22 08:42:00|19995.67|19875.67|19990.78|19870.78|19995.8|19875.8|19990.78|19870.78|10
1640162530000|2021-12-22 08:42:10|19988.62|19868.62|19987.92|19867.92|19988.77|19868.77|19986.82|19866.82|10
1640162540000|2021-12-22 08:42:20|19988.07|19868.07|19986.15|19866.15|19988.07|19868.07|19986.15|19866.15|9
1640162550000|2021-12-22 08:42:30|19986.32|19866.32|19981.14|19861.14|19986.32|19866.32|19980.68|19860.68|10
1640162560000|2021-12-22 08:42:40|19981.29|19861.29|19978.73|19858.73|19981.29|19861.29|19978.73|19858.73|10
1640162570000|2021-12-22 08:42:50|19979.01|19859.01|19978.18|19858.18|19979.01|19859.01|19978.18|19858.18|10
1640162580000|2021-12-22 08:43:00|19978.42|19858.42|19976.95|19856.95|19978.42|19858.42|19976.82|19856.82|10
1640162590000|2021-12-22 08:43:10|19977.02|19857.02|19978.73|19858.73|19979.86|19859.86|19977.02|19857.02|10
1640162600000|2021-12-22 08:43:20|19978.23|19858.23|19978.97|19858.97|19978.97|19858.97|19977.8|19857.8|10
1640162610000|2021-12-22 08:43:30|19979.12|19859.12|19979.69|19859.69|19979.72|19859.72|19978.59|19858.59|10
1640162620000|2021-12-22 08:43:40|19979.62|19859.62|19980.77|19860.77|19980.77|19860.77|19979.04|19859.04|10
1640162630000|2021-12-22 08:43:50|19980.56|19860.56|19977.72|19857.72|19980.56|19860.56|19977.72|19857.72|10
1640162640000|2021-12-22 08:44:00|19977.74|19857.74|19977.65|19857.65|19978.32|19858.32|19977.35|19857.35|10
1640162650000|2021-12-22 08:44:10|19977.38|19857.38|19977.55|19857.55|19977.71|19857.71|19977.38|19857.38|10
1640162660000|2021-12-22 08:44:20|19977.38|19857.38|19975.56|19855.56|19977.51|19857.51|19975.56|19855.56|10
1640162670000|2021-12-22 08:44:30|19975.42|19855.42|19974.29|19854.29|19975.71|19855.71|19974.29|19854.29|10
1640162680000|2021-12-22 08:44:40|19974.43|19854.43|19973.9|19853.9|19974.54|19854.54|19973.65|19853.65|10
1640162690000|2021-12-22 08:44:50|19974.16|19854.16|19974.09|19854.09|19974.49|19854.49|19973.88|19853.88|9
1640162700000|2021-12-22 08:45:00|19974.18|19854.18|19972.81|19852.81|19974.32|19854.32|19972.81|19852.81|10
1640162710000|2021-12-22 08:45:10|19972.98|19852.98|19971.92|19851.92|19972.98|19852.98|19971.53|19851.53|9
1640162720000|2021-12-22 08:45:20|19971.91|19851.91|19972.55|19852.55|19972.59|19852.59|19971.85|19851.85|10
1640162730000|2021-12-22 08:45:30|19972.68|19852.68|19975.81|19855.81|19975.81|19855.81|19972.68|19852.68|10
1640162740000|2021-12-22 08:45:40|19975.94|19855.94|19975.86|19855.86|19976.06|19856.06|19975.47|19855.47|9
1640162750000|2021-12-22 08:45:50|19976.06|19856.06|19975.82|19855.82|19976.29|19856.29|19975.74|19855.74|10
1640162760000|2021-12-22 08:46:00|19975.68|19855.68|19975.15|19855.15|19976.13|19856.13|19975.06|19855.06|9
1640162770000|2021-12-22 08:46:10|19974.61|19854.61|19973.99|19853.99|19974.79|19854.79|19973.51|19853.51|8
1640162780000|2021-12-22 08:46:20|19973.87|19853.87|19972.85|19852.85|19973.9|19853.9|19972.85|19852.85|10
1640162790000|2021-12-22 08:46:30|19972.93|19852.93|19973.46|19853.46|19973.6|19853.6|19972.8|19852.8|10
1640162800000|2021-12-22 08:46:40|19973.44|19853.44|19970.74|19850.74|19973.44|19853.44|19970.74|19850.74|10
1640162810000|2021-12-22 08:46:50|19970.95|19850.95|19971.67|19851.67|19971.67|19851.67|19970.8|19850.8|9
1640162820000|2021-12-22 08:47:00|19971.45|19851.45|19970.99|19850.99|19971.54|19851.54|19970.88|19850.88|9
1640162830000|2021-12-22 08:47:10|19970.47|19850.47|19972.24|19852.24|19972.24|19852.24|19970.47|19850.47|9
1640162840000|2021-12-22 08:47:20|19972.23|19852.23|19971.75|19851.75|19972.23|19852.23|19971.63|19851.63|9
1640162850000|2021-12-22 08:47:30|19970.98|19850.98|19971.96|19851.96|19971.96|19851.96|19970.78|19850.78|10
1640162860000|2021-12-22 08:47:40|19971.84|19851.84|19971.16|19851.16|19971.84|19851.84|19971.16|19851.16|10
1640162870000|2021-12-22 08:47:50|19971.24|19851.24|19970.81|19850.81|19971.24|19851.24|19969.43|19849.43|10
1640162880000|2021-12-22 08:48:00|19971.16|19851.16|19972.93|19852.93|19973.6|19853.6|19971.16|19851.16|10
1640162890000|2021-12-22 08:48:10|19972.68|19852.68|19971.93|19851.93|19973.06|19853.06|19971.51|19851.51|10
1640162900000|2021-12-22 08:48:20|19971.17|19851.17|19966.91|19846.91|19971.17|19851.17|19966.91|19846.91|10
1640162910000|2021-12-22 08:48:30|19966.61|19846.61|19964.54|19844.54|19966.61|19846.61|19964.4|19844.4|10
1640162920000|2021-12-22 08:48:40|19964.45|19844.45|19960.45|19840.45|19964.45|19844.45|19960.45|19840.45|10
1640162930000|2021-12-22 08:48:50|19959.93|19839.93|19957.6|19837.6|19959.93|19839.93|19957.34|19837.34|10
1640162940000|2021-12-22 08:49:00|19957.53|19837.53|19956.52|19836.52|19957.53|19837.53|19956.52|19836.52|10
1640162950000|2021-12-22 08:49:10|19956.35|19836.35|19954.84|19834.84|19956.35|19836.35|19954.84|19834.84|10
1640162960000|2021-12-22 08:49:20|19954.44|19834.44|19951.65|19831.65|19954.44|19834.44|19951.31|19831.31|10
1640162970000|2021-12-22 08:49:30|19951.62|19831.62|19951.31|19831.31|19951.68|19831.68|19951.15|19831.15|10
1640162980000|2021-12-22 08:49:40|19951.11|19831.11|19950.75|19830.75|19951.11|19831.11|19950.52|19830.52|10
1640162990000|2021-12-22 08:49:50|19950.65|19830.65|19950.96|19830.96|19951.22|19831.22|19950.65|19830.65|10
1640163000000|2021-12-22 08:50:00|19950.74|19830.74|19952|19832|19952|19832|19950.68|19830.68|10
1640163010000|2021-12-22 08:50:10|19953.03|19833.03|19954.72|19834.72|19954.73|19834.73|19952.91|19832.91|10
1640163020000|2021-12-22 08:50:20|19955.16|19835.16|19955.38|19835.38|19955.62|19835.62|19955.01|19835.01|7
1640163030000|2021-12-22 08:50:30|19955.39|19835.39|19956.54|19836.54|19956.67|19836.67|19955.37|19835.37|9
1640163040000|2021-12-22 08:50:40|19956.94|19836.94|19956.51|19836.51|19957.96|19837.96|19956.51|19836.51|9
1640163050000|2021-12-22 08:50:50|19956.34|19836.34|19956.4|19836.4|19956.81|19836.81|19956.28|19836.28|9
1640163060000|2021-12-22 08:51:00|19956.58|19836.58|19958.06|19838.06|19958.21|19838.21|19956.58|19836.58|10
1640163070000|2021-12-22 08:51:10|19958.28|19838.28|19958.36|19838.36|19958.36|19838.36|19957.73|19837.73|10
1640163080000|2021-12-22 08:51:20|19957.96|19837.96|19955.7|19835.7|19958.09|19838.09|19955.7|19835.7|10
1640163090000|2021-12-22 08:51:30|19955.28|19835.28|19953.06|19833.06|19956.01|19836.01|19953.06|19833.06|10
1640163100000|2021-12-22 08:51:40|19952.71|19832.71|19948.56|19828.56|19952.71|19832.71|19948.56|19828.56|10
1640163110000|2021-12-22 08:51:50|19948.08|19828.08|19948.41|19828.41|19948.41|19828.41|19946.15|19826.15|10
1640163120000|2021-12-22 08:52:00|19948.51|19828.51|19948.47|19828.47|19948.84|19828.84|19948.11|19828.11|10
1640163130000|2021-12-22 08:52:10|19948.74|19828.74|19948.93|19828.93|19949.35|19829.35|19948.53|19828.53|10
1640163140000|2021-12-22 08:52:20|19948.77|19828.77|19948.24|19828.24|19948.77|19828.77|19947.53|19827.53|10
1640163150000|2021-12-22 08:52:30|19948.48|19828.48|19946.75|19826.75|19948.65|19828.65|19946.75|19826.75|10
1640163160000|2021-12-22 08:52:40|19946.27|19826.27|19944.24|19824.24|19946.27|19826.27|19944.24|19824.24|7
1640163170000|2021-12-22 08:52:50|19943.78|19823.78|19941.22|19821.22|19943.78|19823.78|19941.22|19821.22|10
1640163180000|2021-12-22 08:53:00|19941.32|19821.32|19941.59|19821.59|19941.59|19821.59|19940.12|19820.12|10
1640163190000|2021-12-22 08:53:10|19941.7|19821.7|19941.02|19821.02|19941.7|19821.7|19940.58|19820.58|9
1640163200000|2021-12-22 08:53:20|19940.26|19820.26|19941.14|19821.14|19941.14|19821.14|19939.95|19819.95|10
1640163210000|2021-12-22 08:53:30|19940.91|19820.91|19942.1|19822.1|19942.23|19822.23|19940.86|19820.86|10
1640163220000|2021-12-22 08:53:40|19942.44|19822.44|19942.81|19822.81|19943.15|19823.15|19942.44|19822.44|8
1640163230000|2021-12-22 08:53:50|19942.8|19822.8|19943.84|19823.84|19944.51|19824.51|19942.8|19822.8|10
1640163240000|2021-12-22 08:54:00|19944.55|19824.55|19944.59|19824.59|19945.2|19825.2|19944.35|19824.35|10
1640163250000|2021-12-22 08:54:10|19945.08|19825.08|19946.43|19826.43|19946.87|19826.87|19945.08|19825.08|10
1640163260000|2021-12-22 08:54:20|19946.45|19826.45|19946.96|19826.96|19947.2|19827.2|19946.45|19826.45|9
1640163270000|2021-12-22 08:54:30|19947.28|19827.28|19948.77|19828.77|19948.85|19828.85|19947.09|19827.09|10
1640163280000|2021-12-22 08:54:40|19949.13|19829.13|19951.1|19831.1|19951.53|19831.53|19949.13|19829.13|8
1640163290000|2021-12-22 08:54:50|19951.64|19831.64|19953.45|19833.45|19953.54|19833.54|19951.64|19831.64|9
1640163300000|2021-12-22 08:55:00|19953.62|19833.62|19953.49|19833.49|19954.35|19834.35|19953.49|19833.49|9
1640163310000|2021-12-22 08:55:10|19953.74|19833.74|19955.19|19835.19|19955.2|19835.2|19953.27|19833.27|10
1640163320000|2021-12-22 08:55:20|19954.94|19834.94|19954.36|19834.36|19955.49|19835.49|19954.36|19834.36|10
1640163330000|2021-12-22 08:55:30|19954.66|19834.66|19955.68|19835.68|19955.89|19835.89|19954.66|19834.66|10
1640163340000|2021-12-22 08:55:40|19955.92|19835.92|19956.12|19836.12|19956.44|19836.44|19955.78|19835.78|10
1640163350000|2021-12-22 08:55:50|19956.42|19836.42|19956.72|19836.72|19956.72|19836.72|19955.74|19835.74|10
1640163360000|2021-12-22 08:56:00|19956.93|19836.93|19956.58|19836.58|19957.26|19837.26|19956.58|19836.58|9
1640163370000|2021-12-22 08:56:10|19957.02|19837.02|19957.16|19837.16|19957.37|19837.37|19956.89|19836.89|10
1640163380000|2021-12-22 08:56:20|19957.06|19837.06|19956.78|19836.78|19957.06|19837.06|19955.71|19835.71|10
1640163390000|2021-12-22 08:56:30|19957.29|19837.29|19956.85|19836.85|19957.36|19837.36|19956.8|19836.8|10
1640163400000|2021-12-22 08:56:40|19956.86|19836.86|19956.69|19836.69|19957.45|19837.45|19956.69|19836.69|10
1640163410000|2021-12-22 08:56:50|19956.35|19836.35|19956.34|19836.34|19956.66|19836.66|19956.1|19836.1|9
1640163420000|2021-12-22 08:57:00|19956.37|19836.37|19956.81|19836.81|19957.4|19837.4|19956.37|19836.37|10
1640163430000|2021-12-22 08:57:10|19958.56|19838.56|19961.65|19841.65|19961.74|19841.74|19958.56|19838.56|10
1640163440000|2021-12-22 08:57:20|19961.74|19841.74|19962.25|19842.25|19962.25|19842.25|19961.74|19841.74|10
1640163450000|2021-12-22 08:57:30|19962.67|19842.67|19956.07|19836.07|19962.67|19842.67|19956.07|19836.07|10
1640163460000|2021-12-22 08:57:40|19954.88|19834.88|19943.34|19823.34|19954.88|19834.88|19943.34|19823.34|10
1640163470000|2021-12-22 08:57:50|19941.95|19821.95|19937.16|19817.16|19941.95|19821.95|19937.16|19817.16|10
1640163480000|2021-12-22 08:58:00|19937.36|19817.36|19937.46|19817.46|19938.19|19818.19|19936.9|19816.9|10
1640163490000|2021-12-22 08:58:10|19937.18|19817.18|19935.64|19815.64|19937.18|19817.18|19935.62|19815.62|10
1640163500000|2021-12-22 08:58:20|19935.92|19815.92|19934.03|19814.03|19935.92|19815.92|19933.47|19813.47|9
1640163510000|2021-12-22 08:58:30|19933.58|19813.58|19930.14|19810.14|19933.58|19813.58|19930.14|19810.14|10
1640163520000|2021-12-22 08:58:40|19929.41|19809.41|19924.08|19804.08|19929.41|19809.41|19924.08|19804.08|10
1640163530000|2021-12-22 08:58:50|19922.19|19802.19|19922.28|19802.28|19922.37|19802.37|19921.19|19801.19|10
1640163540000|2021-12-22 08:59:00|19922.35|19802.35|19923.29|19803.29|19923.8|19803.8|19922.35|19802.35|9
1640163550000|2021-12-22 08:59:10|19923.01|19803.01|19924.02|19804.02|19924.02|19804.02|19922.99|19802.99|10
1640163560000|2021-12-22 08:59:20|19923.66|19803.66|19922.06|19802.06|19924.16|19804.16|19922.06|19802.06|10
1640163570000|2021-12-22 08:59:30|19921.53|19801.53|19918.93|19798.93|19922.47|19802.47|19918.93|19798.93|10
1640163580000|2021-12-22 08:59:40|19917.35|19797.35|19912.59|19792.59|19917.35|19797.35|19912.59|19792.59|10
1640163590000|2021-12-22 08:59:50|19911.69|19791.69|19907.57|19787.57|19911.69|19791.69|19907.52|19787.52|10
1640163600000|2021-12-22 09:00:00|19907.71|19787.71|19906.09|19786.09|19907.88|19787.88|19905.9|19785.9|10
1640163610000|2021-12-22 09:00:10|19905.99|19785.99|19906.46|19786.46|19907.45|19787.45|19905.66|19785.66|9
1640163620000|2021-12-22 09:00:20|19906.06|19786.06|19902.7|19782.7|19906.06|19786.06|19902.64|19782.64|10
1640163630000|2021-12-22 09:00:30|19902.64|19782.64|19904.12|19784.12|19904.53|19784.53|19902.53|19782.53|10
1640163640000|2021-12-22 09:00:40|19903.9|19783.9|19904.93|19784.93|19905.67|19785.67|19903.9|19783.9|10
1640163650000|2021-12-22 09:00:50|19904.98|19784.98|19905.51|19785.51|19905.51|19785.51|19904.47|19784.47|9
1640163660000|2021-12-22 09:01:00|19905.48|19785.48|19907.13|19787.13|19907.13|19787.13|19905.48|19785.48|9
1640163670000|2021-12-22 09:01:10|19907.36|19787.36|19909.5|19789.5|19909.59|19789.59|19907.36|19787.36|10
1640163680000|2021-12-22 09:01:20|19909.62|19789.62|19910.13|19790.13|19910.22|19790.22|19909.22|19789.22|9
1640163690000|2021-12-22 09:01:30|19910.19|19790.19|19912.44|19792.44|19912.55|19792.55|19910.06|19790.06|10
1640163700000|2021-12-22 09:01:40|19912.93|19792.93|19914.88|19794.88|19914.92|19794.92|19912.93|19792.93|10
1640163710000|2021-12-22 09:01:50|19914.82|19794.82|19915.56|19795.56|19915.56|19795.56|19914.6|19794.6|9
1640163720000|2021-12-22 09:02:00|19915.6|19795.6|19915.02|19795.02|19916.11|19796.11|19914.98|19794.98|10
1640163730000|2021-12-22 09:02:10|19915.03|19795.03|19915.99|19795.99|19916.25|19796.25|19914.14|19794.14|10
1640163740000|2021-12-22 09:02:20|19916.25|19796.25|19916.96|19796.96|19916.96|19796.96|19916.15|19796.15|9
1640163750000|2021-12-22 09:02:30|19917.1|19797.1|19918.07|19798.07|19918.71|19798.71|19917.1|19797.1|10
1640163760000|2021-12-22 09:02:40|19917.82|19797.82|19919.3|19799.3|19919.3|19799.3|19917.82|19797.82|10
1640163770000|2021-12-22 09:02:50|19919.48|19799.48|19919.71|19799.71|19920.79|19800.79|19918.51|19798.51|10
1640163780000|2021-12-22 09:03:00|19919.29|19799.29|19918.22|19798.22|19919.29|19799.29|19918.22|19798.22|10
1640163790000|2021-12-22 09:03:10|19917.9|19797.9|19918.99|19798.99|19918.99|19798.99|19917.24|19797.24|10
1640163800000|2021-12-22 09:03:20|19919.12|19799.12|19920.07|19800.07|19920.07|19800.07|19919.12|19799.12|9
1640163810000|2021-12-22 09:03:30|19919.99|19799.99|19921.08|19801.08|19921.08|19801.08|19919.53|19799.53|10
1640163820000|2021-12-22 09:03:40|19920.94|19800.94|19921.12|19801.12|19921.43|19801.43|19920.94|19800.94|9
1640163830000|2021-12-22 09:03:50|19921.14|19801.14|19921.65|19801.65|19921.65|19801.65|19920.57|19800.57|9
1640163840000|2021-12-22 09:04:00|19922.6|19802.6|19921.46|19801.46|19923.25|19803.25|19921.24|19801.24|9
1640163850000|2021-12-22 09:04:10|19921.38|19801.38|19921.54|19801.54|19921.54|19801.54|19920.45|19800.45|9
1640163860000|2021-12-22 09:04:20|19921.93|19801.93|19923.18|19803.18|19923.18|19803.18|19921.89|19801.89|9
1640163870000|2021-12-22 09:04:30|19923.35|19803.35|19922.07|19802.07|19923.38|19803.38|19922.07|19802.07|10
1640163880000|2021-12-22 09:04:40|19921.78|19801.78|19921.26|19801.26|19921.78|19801.78|19921.21|19801.21|10
1640163890000|2021-12-22 09:04:50|19921.09|19801.09|19922.26|19802.26|19922.47|19802.47|19920.79|19800.79|10
1640163900000|2021-12-22 09:05:00|19922.28|19802.28|19920.9|19800.9|19922.43|19802.43|19920.9|19800.9|9
1640163910000|2021-12-22 09:05:10|19918.49|19798.49|19913.97|19793.97|19918.49|19798.49|19913.96|19793.96|10
1640163920000|2021-12-22 09:05:20|19912.31|19792.31|19908.95|19788.95|19912.31|19792.31|19908.78|19788.78|10
1640163930000|2021-12-22 09:05:30|19909.05|19789.05|19905.01|19785.01|19909.05|19789.05|19905.01|19785.01|10
1640163940000|2021-12-22 09:05:40|19904.77|19784.77|19904.42|19784.42|19905.13|19785.13|19904.42|19784.42|10
1640163950000|2021-12-22 09:05:50|19904.25|19784.25|19902.86|19782.86|19904.25|19784.25|19902.29|19782.29|10
1640163960000|2021-12-22 09:06:00|19902.82|19782.82|19902.81|19782.81|19903.61|19783.61|19902.81|19782.81|8
1640163970000|2021-12-22 09:06:10|19902.8|19782.8|19903.18|19783.18|19903.18|19783.18|19902.34|19782.34|10
1640163980000|2021-12-22 09:06:20|19902.12|19782.12|19902.32|19782.32|19902.61|19782.61|19902.04|19782.04|10
1640163990000|2021-12-22 09:06:30|19902.75|19782.75|19903.13|19783.13|19903.25|19783.25|19901.92|19781.92|9
1640164000000|2021-12-22 09:06:40|19903.39|19783.39|19904.58|19784.58|19904.82|19784.82|19903.39|19783.39|10
1640164010000|2021-12-22 09:06:50|19905.53|19785.53|19906.66|19786.66|19906.87|19786.87|19904.25|19784.25|10
1640164020000|2021-12-22 09:07:00|19906.97|19786.97|19906.9|19786.9|19906.97|19786.97|19906.29|19786.29|9
1640164030000|2021-12-22 09:07:10|19907.13|19787.13|19907.84|19787.84|19907.84|19787.84|19905.88|19785.88|10
1640164040000|2021-12-22 09:07:20|19907.93|19787.93|19906.76|19786.76|19907.93|19787.93|19906.76|19786.76|8
1640164050000|2021-12-22 09:07:30|19906.48|19786.48|19906.17|19786.17|19906.59|19786.59|19906.17|19786.17|9
1640164060000|2021-12-22 09:07:40|19906.18|19786.18|19908.49|19788.49|19908.49|19788.49|19906.15|19786.15|10
1640164070000|2021-12-22 09:07:50|19908.55|19788.55|19910.91|19790.91|19910.93|19790.93|19908.55|19788.55|9
1640164080000|2021-12-22 09:08:00|19911.02|19791.02|19912.1|19792.1|19912.28|19792.28|19911.02|19791.02|10
1640164090000|2021-12-22 09:08:10|19912.15|19792.15|19912.38|19792.38|19912.72|19792.72|19912.1|19792.1|9
1640164100000|2021-12-22 09:08:20|19911.94|19791.94|19913.42|19793.42|19913.42|19793.42|19911.91|19791.91|10
1640164110000|2021-12-22 09:08:30|19913.19|19793.19|19913.72|19793.72|19913.72|19793.72|19912.85|19792.85|10
1640164120000|2021-12-22 09:08:40|19914.75|19794.75|19912.91|19792.91|19914.75|19794.75|19912.91|19792.91|10
1640164130000|2021-12-22 09:08:50|19912.84|19792.84|19913.36|19793.36|19913.38|19793.38|19912.84|19792.84|9
1640164140000|2021-12-22 09:09:00|19913.53|19793.53|19914.16|19794.16|19914.16|19794.16|19913.06|19793.06|10
1640164150000|2021-12-22 09:09:10|19914.15|19794.15|19913.81|19793.81|19914.15|19794.15|19913.25|19793.25|10
1640164160000|2021-12-22 09:09:20|19913.82|19793.82|19914.29|19794.29|19914.29|19794.29|19913.61|19793.61|10
1640164170000|2021-12-22 09:09:30|19914.3|19794.3|19913.88|19793.88|19914.95|19794.95|19913.88|19793.88|9
1640164180000|2021-12-22 09:09:40|19913.68|19793.68|19914.83|19794.83|19915.11|19795.11|19913.68|19793.68|10
1640164190000|2021-12-22 09:09:50|19914.81|19794.81|19913.86|19793.86|19914.98|19794.98|19913.28|19793.28|10
1640164200000|2021-12-22 09:10:00|19913.12|19793.12|19908.52|19788.52|19913.12|19793.12|19908.52|19788.52|10
1640164210000|2021-12-22 09:10:10|19908.02|19788.02|19907.73|19787.73|19908.19|19788.19|19907.73|19787.73|10
1640164220000|2021-12-22 09:10:20|19907.35|19787.35|19904.67|19784.67|19907.35|19787.35|19904.44|19784.44|9
1640164230000|2021-12-22 09:10:30|19904.68|19784.68|19904.33|19784.33|19904.7|19784.7|19904.13|19784.13|10
1640164240000|2021-12-22 09:10:40|19904.42|19784.42|19905.02|19785.02|19905.02|19785.02|19904.31|19784.31|9
1640164250000|2021-12-22 09:10:50|19905.16|19785.16|19904.95|19784.95|19906.08|19786.08|19904.95|19784.95|9
1640164260000|2021-12-22 09:11:00|19904.78|19784.78|19904.64|19784.64|19905.95|19785.95|19904.24|19784.24|10
1640164270000|2021-12-22 09:11:10|19904.92|19784.92|19904.72|19784.72|19905.17|19785.17|19904.43|19784.43|10
1640164280000|2021-12-22 09:11:20|19905.12|19785.12|19904.07|19784.07|19905.12|19785.12|19903.91|19783.91|9
1640164290000|2021-12-22 09:11:30|19904.14|19784.14|19904.43|19784.43|19904.71|19784.71|19904.03|19784.03|8
1640164300000|2021-12-22 09:11:40|19904.77|19784.77|19906.96|19786.96|19907.01|19787.01|19904.77|19784.77|10
1640164310000|2021-12-22 09:11:50|19907.06|19787.06|19908.53|19788.53|19908.53|19788.53|19907.06|19787.06|10
1640164320000|2021-12-22 09:12:00|19909.08|19789.08|19910.61|19790.61|19910.61|19790.61|19908.94|19788.94|10
1640164330000|2021-12-22 09:12:10|19910.81|19790.81|19911.81|19791.81|19911.93|19791.93|19910.81|19790.81|10
1640164340000|2021-12-22 09:12:20|19911.64|19791.64|19911.26|19791.26|19911.8|19791.8|19911.2|19791.2|10
1640164350000|2021-12-22 09:12:30|19911.07|19791.07|19914.68|19794.68|19914.68|19794.68|19911.07|19791.07|10
1640164360000|2021-12-22 09:12:40|19915.3|19795.3|19916.81|19796.81|19916.94|19796.94|19915.21|19795.21|9
1640164370000|2021-12-22 09:12:50|19916.86|19796.86|19917.28|19797.28|19917.45|19797.45|19916.86|19796.86|10
1640164380000|2021-12-22 09:13:00|19917.07|19797.07|19916.79|19796.79|19917.07|19797.07|19916.14|19796.14|10
1640164390000|2021-12-22 09:13:10|19916.34|19796.34|19912.51|19792.51|19916.34|19796.34|19912.51|19792.51|10
1640164400000|2021-12-22 09:13:20|19912.01|19792.01|19911.08|19791.08|19912.01|19792.01|19910.87|19790.87|10
1640164410000|2021-12-22 09:13:30|19910.96|19790.96|19912.68|19792.68|19912.68|19792.68|19910.96|19790.96|10
1640164420000|2021-12-22 09:13:40|19911.72|19791.72|19911.81|19791.81|19912.35|19792.35|19911.65|19791.65|10
1640164430000|2021-12-22 09:13:50|19911.56|19791.56|19910.62|19790.62|19911.8|19791.8|19910.62|19790.62|10
1640164440000|2021-12-22 09:14:00|19910.53|19790.53|19911.16|19791.16|19911.16|19791.16|19909.61|19789.61|10
1640164450000|2021-12-22 09:14:10|19911.5|19791.5|19910.26|19790.26|19911.5|19791.5|19910.19|19790.19|10
1640164460000|2021-12-22 09:14:20|19910.09|19790.09|19909.27|19789.27|19910.09|19790.09|19908.83|19788.83|10
1640164470000|2021-12-22 09:14:30|19909.61|19789.61|19909.69|19789.69|19909.69|19789.69|19909.15|19789.15|10
1640164480000|2021-12-22 09:14:40|19910.08|19790.08|19912.18|19792.18|19912.18|19792.18|19909.79|19789.79|9
1640164490000|2021-12-22 09:14:50|19912.95|19792.95|19917.37|19797.37|19917.37|19797.37|19912.95|19792.95|9
1640164500000|2021-12-22 09:15:00|19917.81|19797.81|19920.21|19800.21|19920.21|19800.21|19917.74|19797.74|10
1640164510000|2021-12-22 09:15:10|19920.37|19800.37|19918|19798|19920.37|19800.37|19917.84|19797.84|10
1640164520000|2021-12-22 09:15:20|19918.16|19798.16|19914.99|19794.99|19918.16|19798.16|19914.99|19794.99|10
1640164530000|2021-12-22 09:15:30|19913.49|19793.49|19913.25|19793.25|19914.87|19794.87|19913.25|19793.25|10
1640164540000|2021-12-22 09:15:40|19913.22|19793.22|19908.18|19788.18|19913.22|19793.22|19908.18|19788.18|10
1640164550000|2021-12-22 09:15:50|19908.14|19788.14|19908.97|19788.97|19910.05|19790.05|19906.86|19786.86|10
1640164560000|2021-12-22 09:16:00|19909.55|19789.55|19907.13|19787.13|19909.6|19789.6|19907.13|19787.13|10
1640164570000|2021-12-22 09:16:10|19907.14|19787.14|19906.73|19786.73|19907.38|19787.38|19906.73|19786.73|9
1640164580000|2021-12-22 09:16:20|19906.45|19786.45|19905.48|19785.48|19906.45|19786.45|19905.32|19785.32|10
1640164590000|2021-12-22 09:16:30|19905.17|19785.17|19904.52|19784.52|19905.17|19785.17|19903.98|19783.98|10
1640164600000|2021-12-22 09:16:40|19904.61|19784.61|19904.6|19784.6|19904.74|19784.74|19904.18|19784.18|9
1640164610000|2021-12-22 09:16:50|19904.44|19784.44|19904.29|19784.29|19905.03|19785.03|19904.29|19784.29|10
1640164620000|2021-12-22 09:17:00|19904.31|19784.31|19904.47|19784.47|19904.83|19784.83|19903.42|19783.42|10
1640164630000|2021-12-22 09:17:10|19904.08|19784.08|19903.82|19783.82|19904.08|19784.08|19902.82|19782.82|10
1640164640000|2021-12-22 09:17:20|19903.66|19783.66|19903.8|19783.8|19904.23|19784.23|19903.48|19783.48|10
1640164650000|2021-12-22 09:17:30|19903.87|19783.87|19905.18|19785.18|19905.41|19785.41|19903.87|19783.87|10
1640164660000|2021-12-22 09:17:40|19905.75|19785.75|19906.12|19786.12|19906.32|19786.32|19905.75|19785.75|10
1640164670000|2021-12-22 09:17:50|19906.35|19786.35|19906.34|19786.34|19906.76|19786.76|19906.19|19786.19|10
1640164680000|2021-12-22 09:18:00|19906.4|19786.4|19904.29|19784.29|19906.6|19786.6|19904.19|19784.19|10
1640164690000|2021-12-22 09:18:10|19902.8|19782.8|19898.89|19778.89|19902.8|19782.8|19896.82|19776.82|10
1640164700000|2021-12-22 09:18:20|19899.11|19779.11|19896.51|19776.51|19899.11|19779.11|19896.21|19776.21|10
1640164710000|2021-12-22 09:18:30|19895.93|19775.93|19894.8|19774.8|19895.93|19775.93|19893.66|19773.66|10
1640164720000|2021-12-22 09:18:40|19893.84|19773.84|19895.07|19775.07|19895.07|19775.07|19893.84|19773.84|10
1640164730000|2021-12-22 09:18:50|19895.31|19775.31|19895.16|19775.16|19895.94|19775.94|19895.16|19775.16|10
1640164740000|2021-12-22 09:19:00|19895.46|19775.46|19894.9|19774.9|19895.46|19775.46|19894.73|19774.73|9
1640164750000|2021-12-22 09:19:10|19894.8|19774.8|19896.14|19776.14|19896.14|19776.14|19894.69|19774.69|10
1640164760000|2021-12-22 09:19:20|19895.99|19775.99|19895.79|19775.79|19896.1|19776.1|19895.72|19775.72|8
1640164770000|2021-12-22 09:19:30|19895.96|19775.96|19896.37|19776.37|19896.45|19776.45|19895.79|19775.79|10
1640164780000|2021-12-22 09:19:40|19896.4|19776.4|19897.5|19777.5|19898.41|19778.41|19896.15|19776.15|9
1640164790000|2021-12-22 09:19:50|19897.71|19777.71|19897.15|19777.15|19897.81|19777.81|19897.15|19777.15|10
1640164800000|2021-12-22 09:20:00|19898.19|19778.19|19900.21|19780.21|19900.21|19780.21|19898.12|19778.12|10
1640164810000|2021-12-22 09:20:10|19900.43|19780.43|19899.55|19779.55|19900.43|19780.43|19899.55|19779.55|9
1640164820000|2021-12-22 09:20:20|19900.44|19780.44|19903.83|19783.83|19903.83|19783.83|19900.44|19780.44|10
1640164830000|2021-12-22 09:20:30|19904.45|19784.45|19905.24|19785.24|19905.85|19785.85|19904.45|19784.45|10
1640164840000|2021-12-22 09:20:40|19905.13|19785.13|19905.09|19785.09|19906.3|19786.3|19905.09|19785.09|10
1640164850000|2021-12-22 09:20:50|19906.21|19786.21|19909.51|19789.51|19909.99|19789.99|19906.21|19786.21|10
1640164860000|2021-12-22 09:21:00|19909.88|19789.88|19910.99|19790.99|19912.04|19792.04|19909.88|19789.88|10
1640164870000|2021-12-22 09:21:10|19910.63|19790.63|19910.87|19790.87|19910.98|19790.98|19910.59|19790.59|10
1640164880000|2021-12-22 09:21:20|19910.73|19790.73|19906.23|19786.23|19910.73|19790.73|19906.23|19786.23|10
1640164890000|2021-12-22 09:21:30|19906.4|19786.4|19904.48|19784.48|19906.4|19786.4|19904.48|19784.48|9
1640164900000|2021-12-22 09:21:40|19904.35|19784.35|19905.89|19785.89|19905.89|19785.89|19904.34|19784.34|10
1640164910000|2021-12-22 09:21:50|19905.95|19785.95|19906.9|19786.9|19907.43|19787.43|19905.65|19785.65|10
1640164920000|2021-12-22 09:22:00|19906.91|19786.91|19908.5|19788.5|19908.5|19788.5|19906.57|19786.57|9
1640164930000|2021-12-22 09:22:10|19908.81|19788.81|19908.6|19788.6|19909.07|19789.07|19908.6|19788.6|8
1640164940000|2021-12-22 09:22:20|19908.62|19788.62|19907.33|19787.33|19908.62|19788.62|19907.32|19787.32|10
1640164950000|2021-12-22 09:22:30|19907.23|19787.23|19905.58|19785.58|19907.23|19787.23|19905.58|19785.58|8
1640164960000|2021-12-22 09:22:40|19905.5|19785.5|19904.47|19784.47|19905.76|19785.76|19904.27|19784.27|9
1640164970000|2021-12-22 09:22:50|19904.02|19784.02|19903.48|19783.48|19904.02|19784.02|19903.3|19783.3|9
1640164980000|2021-12-22 09:23:00|19903.42|19783.42|19900.8|19780.8|19903.42|19783.42|19900.8|19780.8|9
1640164990000|2021-12-22 09:23:10|19900.86|19780.86|19898.54|19778.54|19900.86|19780.86|19898.46|19778.46|10
1640165000000|2021-12-22 09:23:20|19898.36|19778.36|19894.06|19774.06|19898.36|19778.36|19894.06|19774.06|10
1640165010000|2021-12-22 09:23:30|19893.95|19773.95|19886.92|19766.92|19893.95|19773.95|19886.71|19766.71|10
1640165020000|2021-12-22 09:23:40|19886.39|19766.39|19883.58|19763.58|19886.66|19766.66|19883.58|19763.58|10
1640165030000|2021-12-22 09:23:50|19883.44|19763.44|19883.89|19763.89|19884.24|19764.24|19883.42|19763.42|10
1640165040000|2021-12-22 09:24:00|19883.92|19763.92|19881.21|19761.21|19883.92|19763.92|19881.21|19761.21|10
1640165050000|2021-12-22 09:24:10|19880.85|19760.85|19878.5|19758.5|19880.85|19760.85|19878.18|19758.18|9
1640165060000|2021-12-22 09:24:20|19878.6|19758.6|19879.32|19759.32|19879.32|19759.32|19878.46|19758.46|10
1640165070000|2021-12-22 09:24:30|19879.64|19759.64|19878.38|19758.38|19879.81|19759.81|19878.36|19758.36|10
1640165080000|2021-12-22 09:24:40|19878.46|19758.46|19876.95|19756.95|19878.46|19758.46|19876.95|19756.95|9
1640165090000|2021-12-22 09:24:50|19876.92|19756.92|19876.33|19756.33|19877.28|19757.28|19876.33|19756.33|9
1640165100000|2021-12-22 09:25:00|19876.41|19756.41|19875.72|19755.72|19876.8|19756.8|19875.5|19755.5|10
1640165110000|2021-12-22 09:25:10|19875.28|19755.28|19876.47|19756.47|19876.47|19756.47|19875.28|19755.28|9
1640165120000|2021-12-22 09:25:20|19876.42|19756.42|19877.1|19757.1|19877.1|19757.1|19875.72|19755.72|10
1640165130000|2021-12-22 09:25:30|19876.82|19756.82|19875|19755|19876.82|19756.82|19875|19755|10
1640165140000|2021-12-22 09:25:40|19874.82|19754.82|19873.64|19753.64|19874.89|19754.89|19873.57|19753.57|10
1640165150000|2021-12-22 09:25:50|19873.6|19753.6|19874.54|19754.54|19874.54|19754.54|19873.44|19753.44|10
1640165160000|2021-12-22 09:26:00|19874.88|19754.88|19870.76|19750.76|19875.4|19755.4|19870.76|19750.76|10
1640165170000|2021-12-22 09:26:10|19870.84|19750.84|19872.33|19752.33|19872.33|19752.33|19870.84|19750.84|10
1640165180000|2021-12-22 09:26:20|19872.39|19752.39|19873.63|19753.63|19873.63|19753.63|19872.39|19752.39|9
1640165190000|2021-12-22 09:26:30|19874|19754|19874.59|19754.59|19875.13|19755.13|19874|19754|10
1640165200000|2021-12-22 09:26:40|19874.69|19754.69|19874.91|19754.91|19875.28|19755.28|19874.54|19754.54|9
1640165210000|2021-12-22 09:26:50|19874.82|19754.82|19875.56|19755.56|19875.56|19755.56|19873.94|19753.94|10
1640165220000|2021-12-22 09:27:00|19875.03|19755.03|19876.83|19756.83|19876.83|19756.83|19874.84|19754.84|10
1640165230000|2021-12-22 09:27:10|19878.11|19758.11|19876.74|19756.74|19878.7|19758.7|19876.74|19756.74|10
1640165240000|2021-12-22 09:27:20|19877.13|19757.13|19877.34|19757.34|19877.82|19757.82|19876.92|19756.92|10
1640165250000|2021-12-22 09:27:30|19877.23|19757.23|19877.47|19757.47|19877.73|19757.73|19877.11|19757.11|10
1640165260000|2021-12-22 09:27:40|19877.87|19757.87|19879.22|19759.22|19879.22|19759.22|19877.87|19757.87|10
1640165270000|2021-12-22 09:27:50|19878.87|19758.87|19879.7|19759.7|19879.71|19759.71|19878.77|19758.77|10
1640165280000|2021-12-22 09:28:00|19879.95|19759.95|19879.67|19759.67|19880.26|19760.26|19879.67|19759.67|10
1640165290000|2021-12-22 09:28:10|19880.16|19760.16|19879.4|19759.4|19880.24|19760.24|19879.4|19759.4|10
1640165300000|2021-12-22 09:28:20|19879.34|19759.34|19879.29|19759.29|19879.69|19759.69|19879.01|19759.01|10
1640165310000|2021-12-22 09:28:30|19879.44|19759.44|19876.82|19756.82|19879.44|19759.44|19876.82|19756.82|10
1640165320000|2021-12-22 09:28:40|19876.31|19756.31|19872.06|19752.06|19876.37|19756.37|19872.06|19752.06|10
1640165330000|2021-12-22 09:28:50|19871.72|19751.72|19870.22|19750.22|19872.07|19752.07|19870.11|19750.11|10
1640165340000|2021-12-22 09:29:00|19870.07|19750.07|19873.21|19753.21|19873.21|19753.21|19870.07|19750.07|10
1640165350000|2021-12-22 09:29:10|19872.89|19752.89|19872.76|19752.76|19872.89|19752.89|19872.4|19752.4|9
1640165360000|2021-12-22 09:29:20|19873.32|19753.32|19873.35|19753.35|19874.06|19754.06|19873.18|19753.18|10
1640165370000|2021-12-22 09:29:30|19874.05|19754.05|19875.3|19755.3|19875.3|19755.3|19874.05|19754.05|10
1640165380000|2021-12-22 09:29:40|19875.55|19755.55|19869.68|19749.68|19875.81|19755.81|19869.68|19749.68|10
1640165390000|2021-12-22 09:29:50|19867.95|19747.95|19868.03|19748.03|19868.03|19748.03|19865.63|19745.63|10
1640165400000|2021-12-22 09:30:00|19867.79|19747.79|19868.09|19748.09|19868.37|19748.37|19867.79|19747.79|10
1640165410000|2021-12-22 09:30:10|19868|19748|19864.95|19744.95|19868|19748|19864.28|19744.28|10
1640165420000|2021-12-22 09:30:20|19864.87|19744.87|19864.15|19744.15|19865.5|19745.5|19863.65|19743.65|10
1640165430000|2021-12-22 09:30:30|19862.62|19742.62|19862.97|19742.97|19862.97|19742.97|19861.84|19741.84|10
1640165440000|2021-12-22 09:30:40|19862.99|19742.99|19863.14|19743.14|19864.03|19744.03|19862.96|19742.96|10
1640165450000|2021-12-22 09:30:50|19862.67|19742.67|19861.97|19741.97|19862.92|19742.92|19861.97|19741.97|9
1640165460000|2021-12-22 09:31:00|19861.92|19741.92|19862.28|19742.28|19863.11|19743.11|19861.92|19741.92|9
1640165470000|2021-12-22 09:31:10|19862.23|19742.23|19862.01|19742.01|19862.78|19742.78|19861.57|19741.57|10
1640165480000|2021-12-22 09:31:20|19862.12|19742.12|19860.25|19740.25|19862.34|19742.34|19860.24|19740.24|9
1640165490000|2021-12-22 09:31:30|19860.41|19740.41|19861.2|19741.2|19861.2|19741.2|19860.29|19740.29|10
1640165500000|2021-12-22 09:31:40|19861.26|19741.26|19860.7|19740.7|19861.62|19741.62|19860.48|19740.48|10
1640165510000|2021-12-22 09:31:50|19860.86|19740.86|19861.18|19741.18|19861.48|19741.48|19860.74|19740.74|10
1640165520000|2021-12-22 09:32:00|19861.02|19741.02|19862.25|19742.25|19862.25|19742.25|19860.5|19740.5|10
1640165530000|2021-12-22 09:32:10|19861.56|19741.56|19862.03|19742.03|19862.6|19742.6|19861.56|19741.56|9
1640165540000|2021-12-22 09:32:20|19862.16|19742.16|19861.71|19741.71|19862.16|19742.16|19860.91|19740.91|10
1640165550000|2021-12-22 09:32:30|19862.4|19742.4|19861.51|19741.51|19862.4|19742.4|19861.51|19741.51|10
1640165560000|2021-12-22 09:32:40|19861.28|19741.28|19857|19737|19861.28|19741.28|19857|19737|9
1640165570000|2021-12-22 09:32:50|19855.43|19735.43|19855.53|19735.53|19856.48|19736.48|19855.12|19735.12|10
1640165580000|2021-12-22 09:33:00|19855.23|19735.23|19854.24|19734.24|19855.23|19735.23|19854.14|19734.14|9
1640165590000|2021-12-22 09:33:10|19854.28|19734.28|19856.21|19736.21|19856.5|19736.5|19854.28|19734.28|10
1640165600000|2021-12-22 09:33:20|19856.38|19736.38|19855.36|19735.36|19856.38|19736.38|19855.31|19735.31|8
1640165610000|2021-12-22 09:33:30|19855.35|19735.35|19855.59|19735.59|19855.88|19735.88|19855.28|19735.28|9
1640165620000|2021-12-22 09:33:40|19855.58|19735.58|19853.23|19733.23|19855.59|19735.59|19853.23|19733.23|10
1640165630000|2021-12-22 09:33:50|19852.75|19732.75|19852.22|19732.22|19852.75|19732.75|19851.77|19731.77|10
1640165640000|2021-12-22 09:34:00|19851.9|19731.9|19854.5|19734.5|19854.5|19734.5|19851.48|19731.48|10
1640165650000|2021-12-22 09:34:10|19854.55|19734.55|19852.58|19732.58|19855.04|19735.04|19852.58|19732.58|10
1640165660000|2021-12-22 09:34:20|19852.57|19732.57|19847.92|19727.92|19852.73|19732.73|19847.92|19727.92|9
1640165670000|2021-12-22 09:34:30|19848.52|19728.52|19846.51|19726.51|19848.8|19728.8|19846.51|19726.51|10
1640165680000|2021-12-22 09:34:40|19847.15|19727.15|19845.41|19725.41|19847.15|19727.15|19844.84|19724.84|10
1640165690000|2021-12-22 09:34:50|19845.43|19725.43|19844.98|19724.98|19845.54|19725.54|19844.98|19724.98|9
1640165700000|2021-12-22 09:35:00|19844.35|19724.35|19840.83|19720.83|19844.35|19724.35|19840.06|19720.06|10
1640165710000|2021-12-22 09:35:10|19840.19|19720.19|19839.09|19719.09|19840.36|19720.36|19838.64|19718.64|10
1640165720000|2021-12-22 09:35:20|19837.5|19717.5|19830.45|19710.45|19837.5|19717.5|19830.15|19710.15|10
1640165730000|2021-12-22 09:35:30|19830.47|19710.47|19828.22|19708.22|19830.55|19710.55|19828.22|19708.22|10
1640165740000|2021-12-22 09:35:40|19827.79|19707.79|19828.36|19708.36|19828.56|19708.56|19827.42|19707.42|10
1640165750000|2021-12-22 09:35:50|19828.3|19708.3|19825.87|19705.87|19828.3|19708.3|19825.8|19705.8|9
1640165760000|2021-12-22 09:36:00|19826.02|19706.02|19825.93|19705.93|19826.07|19706.07|19825.22|19705.22|10
1640165770000|2021-12-22 09:36:10|19826|19706|19824.63|19704.63|19826.43|19706.43|19824.23|19704.23|10
1640165780000|2021-12-22 09:36:20|19824.91|19704.91|19825.86|19705.86|19826.21|19706.21|19824.91|19704.91|10
1640165790000|2021-12-22 09:36:30|19825.55|19705.55|19826.23|19706.23|19826.23|19706.23|19825.15|19705.15|10
1640165800000|2021-12-22 09:36:40|19826.38|19706.38|19825.91|19705.91|19827.23|19707.23|19825.91|19705.91|10
1640165810000|2021-12-22 09:36:50|19825.92|19705.92|19826.67|19706.67|19826.67|19706.67|19825.11|19705.11|9
1640165820000|2021-12-22 09:37:00|19826.81|19706.81|19824.84|19704.84|19826.81|19706.81|19824.6|19704.6|10
1640165830000|2021-12-22 09:37:10|19824.83|19704.83|19823.03|19703.03|19824.83|19704.83|19823.03|19703.03|10
1640165840000|2021-12-22 09:37:20|19823.06|19703.06|19822.68|19702.68|19823.29|19703.29|19822.66|19702.66|10
1640165850000|2021-12-22 09:37:30|19822.57|19702.57|19817.66|19697.66|19822.57|19702.57|19817.66|19697.66|10
1640165860000|2021-12-22 09:37:40|19817.94|19697.94|19810.03|19690.03|19817.94|19697.94|19810.03|19690.03|10
1640165870000|2021-12-22 09:37:50|19809.7|19689.7|19805.98|19685.98|19809.7|19689.7|19804.6|19684.6|10
1640165880000|2021-12-22 09:38:00|19806.5|19686.5|19804.4|19684.4|19806.88|19686.88|19804.4|19684.4|10
1640165890000|2021-12-22 09:38:10|19804.69|19684.69|19802.65|19682.65|19805|19685|19801.98|19681.98|10
1640165900000|2021-12-22 09:38:20|19803|19683|19798.73|19678.73|19803|19683|19798.73|19678.73|10
1640165910000|2021-12-22 09:38:30|19798.49|19678.49|19796.03|19676.03|19798.49|19678.49|19796.03|19676.03|10
1640165920000|2021-12-22 09:38:40|19795.82|19675.82|19793.93|19673.93|19795.82|19675.82|19793.36|19673.36|10
1640165930000|2021-12-22 09:38:50|19794.4|19674.4|19796.57|19676.57|19796.57|19676.57|19794.29|19674.29|9
1640165940000|2021-12-22 09:39:00|19796.67|19676.67|19791.05|19671.05|19796.67|19676.67|19791.05|19671.05|10
1640165950000|2021-12-22 09:39:10|19790.09|19670.09|19782.72|19662.72|19790.09|19670.09|19782.72|19662.72|10
1640165960000|2021-12-22 09:39:20|19781.8|19661.8|19774.47|19654.47|19781.89|19661.89|19774.47|19654.47|10
1640165970000|2021-12-22 09:39:30|19774.5|19654.5|19769.98|19649.98|19774.5|19654.5|19769.98|19649.98|10
1640165980000|2021-12-22 09:39:40|19770.33|19650.33|19767.3|19647.3|19770.33|19650.33|19767.3|19647.3|10
1640165990000|2021-12-22 09:39:50|19767.33|19647.33|19767.5|19647.5|19767.5|19647.5|19767|19647|10
1640166000000|2021-12-22 09:40:00|19767.58|19647.58|19766.97|19646.97|19767.58|19647.58|19766.96|19646.96|10
1640166010000|2021-12-22 09:40:10|19766.89|19646.89|19764.65|19644.65|19766.89|19646.89|19764.15|19644.15|9
1640166020000|2021-12-22 09:40:20|19764.49|19644.49|19764.35|19644.35|19765.03|19645.03|19764.06|19644.06|10
1640166030000|2021-12-22 09:40:30|19764.44|19644.44|19762.54|19642.54|19765.27|19645.27|19762.54|19642.54|10
1640166040000|2021-12-22 09:40:40|19762.15|19642.15|19758.94|19638.94|19762.15|19642.15|19758.94|19638.94|10
1640166050000|2021-12-22 09:40:50|19758.85|19638.85|19754.6|19634.6|19758.85|19638.85|19754.6|19634.6|10
1640166060000|2021-12-22 09:41:00|19754.81|19634.81|19749.74|19629.74|19754.81|19634.81|19749.74|19629.74|10
1640166070000|2021-12-22 09:41:10|19748.96|19628.96|19749.67|19629.67|19749.67|19629.67|19747.78|19627.78|10
1640166080000|2021-12-22 09:41:20|19749.32|19629.32|19750.67|19630.67|19750.67|19630.67|19748.13|19628.13|10
1640166090000|2021-12-22 09:41:30|19751.12|19631.12|19753.73|19633.73|19753.73|19633.73|19751.12|19631.12|10
1640166100000|2021-12-22 09:41:40|19754.38|19634.38|19765.13|19645.13|19765.26|19645.26|19754.38|19634.38|10
1640166110000|2021-12-22 09:41:50|19765.04|19645.04|19774.55|19654.55|19774.55|19654.55|19765.04|19645.04|10
1640166120000|2021-12-22 09:42:00|19776.93|19656.93|19780.69|19660.69|19780.69|19660.69|19776.93|19656.93|10
1640166130000|2021-12-22 09:42:10|19781.22|19661.22|19784.37|19664.37|19784.37|19664.37|19781.22|19661.22|10
1640166140000|2021-12-22 09:42:20|19785.2|19665.2|19786.63|19666.63|19786.63|19666.63|19785.06|19665.06|10
1640166150000|2021-12-22 09:42:30|19786.68|19666.68|19788.68|19668.68|19788.85|19668.85|19786.68|19666.68|10
1640166160000|2021-12-22 09:42:40|19788.49|19668.49|19792.18|19672.18|19792.18|19672.18|19788.17|19668.17|10
1640166170000|2021-12-22 09:42:50|19792.5|19672.5|19793.37|19673.37|19794.01|19674.01|19792.5|19672.5|10
1640166180000|2021-12-22 09:43:00|19793.3|19673.3|19790.92|19670.92|19793.3|19673.3|19790.85|19670.85|10
1640166190000|2021-12-22 09:43:10|19791.89|19671.89|19793.54|19673.54|19793.54|19673.54|19791.89|19671.89|10
1640166200000|2021-12-22 09:43:20|19793.37|19673.37|19798.45|19678.45|19798.45|19678.45|19793.37|19673.37|10
1640166210000|2021-12-22 09:43:30|19798.94|19678.94|19798.07|19678.07|19799.02|19679.02|19798.07|19678.07|10
1640166220000|2021-12-22 09:43:40|19798.12|19678.12|19796.11|19676.11|19798.12|19678.12|19795.16|19675.16|10
1640166230000|2021-12-22 09:43:50|19795.76|19675.76|19794.13|19674.13|19795.76|19675.76|19794.13|19674.13|10
1640166240000|2021-12-22 09:44:00|19793.84|19673.84|19794.52|19674.52|19794.52|19674.52|19793.29|19673.29|10
1640166250000|2021-12-22 09:44:10|19794.29|19674.29|19798.39|19678.39|19798.39|19678.39|19794.29|19674.29|10
1640166260000|2021-12-22 09:44:20|19798.49|19678.49|19800.07|19680.07|19800.4|19680.4|19798.49|19678.49|10
1640166270000|2021-12-22 09:44:30|19799.12|19679.12|19797.48|19677.48|19799.12|19679.12|19797.48|19677.48|10
1640166280000|2021-12-22 09:44:40|19797.59|19677.59|19798.18|19678.18|19798.8|19678.8|19797.59|19677.59|10
1640166290000|2021-12-22 09:44:50|19797.92|19677.92|19798.88|19678.88|19798.88|19678.88|19797.92|19677.92|10
1640166300000|2021-12-22 09:45:00|19798.89|19678.89|19795.95|19675.95|19798.89|19678.89|19795.95|19675.95|10
1640166310000|2021-12-22 09:45:10|19795.04|19675.04|19792.54|19672.54|19795.04|19675.04|19792.54|19672.54|10
1640166320000|2021-12-22 09:45:20|19793.38|19673.38|19796.43|19676.43|19796.69|19676.69|19793.26|19673.26|10
1640166330000|2021-12-22 09:45:30|19796.72|19676.72|19797.49|19677.49|19797.49|19677.49|19796.72|19676.72|10
1640166340000|2021-12-22 09:45:40|19797.34|19677.34|19797.91|19677.91|19797.93|19677.93|19797.09|19677.09|10
1640166350000|2021-12-22 09:45:50|19797.78|19677.78|19799.19|19679.19|19799.19|19679.19|19797.78|19677.78|10
1640166360000|2021-12-22 09:46:00|19799.45|19679.45|19798.04|19678.04|19799.64|19679.64|19798.04|19678.04|10
1640166370000|2021-12-22 09:46:10|19798.08|19678.08|19799.82|19679.82|19799.82|19679.82|19798.08|19678.08|10
1640166380000|2021-12-22 09:46:20|19799.62|19679.62|19804.85|19684.85|19804.85|19684.85|19799.62|19679.62|10
1640166390000|2021-12-22 09:46:30|19805.15|19685.15|19807.79|19687.79|19808.07|19688.07|19805.15|19685.15|10
1640166400000|2021-12-22 09:46:40|19807.82|19687.82|19812.5|19692.5|19812.5|19692.5|19807.82|19687.82|10
1640166410000|2021-12-22 09:46:50|19812.71|19692.71|19814.14|19694.14|19814.14|19694.14|19812.71|19692.71|9
1640166420000|2021-12-22 09:47:00|19814.11|19694.11|19815.28|19695.28|19815.31|19695.31|19814|19694|10
1640166430000|2021-12-22 09:47:10|19815.51|19695.51|19818.2|19698.2|19818.2|19698.2|19815.41|19695.41|10
1640166440000|2021-12-22 09:47:20|19818.87|19698.87|19820.99|19700.99|19820.99|19700.99|19818.42|19698.42|10
1640166450000|2021-12-22 09:47:30|19820.79|19700.79|19814.5|19694.5|19820.79|19700.79|19814.5|19694.5|10
1640166460000|2021-12-22 09:47:40|19809.98|19689.98|19802.12|19682.12|19811.61|19691.61|19802.12|19682.12|10
1640166470000|2021-12-22 09:47:50|19801.97|19681.97|19801.95|19681.95|19801.97|19681.97|19799.43|19679.43|10
1640166480000|2021-12-22 09:48:00|19802.2|19682.2|19802.81|19682.81|19804.42|19684.42|19802.14|19682.14|10
1640166490000|2021-12-22 09:48:10|19802.18|19682.18|19801.81|19681.81|19802.42|19682.42|19801.04|19681.04|10
1640166500000|2021-12-22 09:48:20|19801.6|19681.6|19802.06|19682.06|19802.06|19682.06|19801.23|19681.23|10
1640166510000|2021-12-22 09:48:30|19802.11|19682.11|19800.28|19680.28|19802.11|19682.11|19800.08|19680.08|9
1640166520000|2021-12-22 09:48:40|19800.25|19680.25|19797|19677|19800.33|19680.33|19797|19677|10
1640166530000|2021-12-22 09:48:50|19796.92|19676.92|19794.53|19674.53|19796.92|19676.92|19794.52|19674.52|10
1640166540000|2021-12-22 09:49:00|19794.18|19674.18|19795.02|19675.02|19795.18|19675.18|19794.18|19674.18|10
1640166550000|2021-12-22 09:49:10|19795.63|19675.63|19794.99|19674.99|19795.63|19675.63|19794.43|19674.43|9
1640166560000|2021-12-22 09:49:20|19795.34|19675.34|19794.69|19674.69|19796.01|19676.01|19794.69|19674.69|10
1640166570000|2021-12-22 09:49:30|19794.78|19674.78|19793.43|19673.43|19794.85|19674.85|19793.43|19673.43|10
1640166580000|2021-12-22 09:49:40|19793.82|19673.82|19795.28|19675.28|19795.28|19675.28|19793.42|19673.42|10
1640166590000|2021-12-22 09:49:50|19795.99|19675.99|19799.18|19679.18|19799.24|19679.24|19795.99|19675.99|10
1640166600000|2021-12-22 09:50:00|19799.3|19679.3|19801.37|19681.37|19801.59|19681.59|19799.3|19679.3|9
1640166610000|2021-12-22 09:50:10|19800.84|19680.84|19801.34|19681.34|19801.7|19681.7|19800.84|19680.84|10
1640166620000|2021-12-22 09:50:20|19801.02|19681.02|19802.39|19682.39|19802.52|19682.52|19800.83|19680.83|10
1640166630000|2021-12-22 09:50:30|19802.43|19682.43|19803.12|19683.12|19803.13|19683.13|19802.24|19682.24|10
1640166640000|2021-12-22 09:50:40|19803.16|19683.16|19809.15|19689.15|19809.15|19689.15|19802.91|19682.91|10
1640166650000|2021-12-22 09:50:50|19811.09|19691.09|19808.11|19688.11|19811.27|19691.27|19808.11|19688.11|10
1640166660000|2021-12-22 09:51:00|19808.28|19688.28|19807.13|19687.13|19808.3|19688.3|19807.13|19687.13|10
1640166670000|2021-12-22 09:51:10|19806.88|19686.88|19805.55|19685.55|19806.88|19686.88|19805.18|19685.18|10
1640166680000|2021-12-22 09:51:20|19805.62|19685.62|19804.53|19684.53|19805.69|19685.69|19804.53|19684.53|10
1640166690000|2021-12-22 09:51:30|19804.34|19684.34|19803.27|19683.27|19804.35|19684.35|19803.27|19683.27|10
1640166700000|2021-12-22 09:51:40|19803.5|19683.5|19801.27|19681.27|19804.09|19684.09|19801.27|19681.27|10
1640166710000|2021-12-22 09:51:50|19801.3|19681.3|19798.9|19678.9|19801.3|19681.3|19798.77|19678.77|10
1640166720000|2021-12-22 09:52:00|19799.2|19679.2|19799.58|19679.58|19799.6|19679.6|19798.48|19678.48|9
1640166730000|2021-12-22 09:52:10|19800.19|19680.19|19800.54|19680.54|19800.68|19680.68|19800.1|19680.1|10
1640166740000|2021-12-22 09:52:20|19800.75|19680.75|19804.37|19684.37|19804.37|19684.37|19800.75|19680.75|10
1640166750000|2021-12-22 09:52:30|19805.11|19685.11|19810.66|19690.66|19810.66|19690.66|19805.11|19685.11|10
1640166760000|2021-12-22 09:52:40|19810.84|19690.84|19810.07|19690.07|19811.41|19691.41|19809.8|19689.8|9
1640166770000|2021-12-22 09:52:50|19809.82|19689.82|19810.91|19690.91|19810.91|19690.91|19809.82|19689.82|9
1640166780000|2021-12-22 09:53:00|19811.38|19691.38|19813.8|19693.8|19813.8|19693.8|19811.38|19691.38|9
1640166790000|2021-12-22 09:53:10|19813.86|19693.86|19814.43|19694.43|19814.43|19694.43|19813.67|19693.67|8
1640166800000|2021-12-22 09:53:20|19814.58|19694.58|19814.66|19694.66|19815.24|19695.24|19813.69|19693.69|10
1640166810000|2021-12-22 09:53:30|19814.62|19694.62|19816.87|19696.87|19816.87|19696.87|19814.62|19694.62|10
1640166820000|2021-12-22 09:53:40|19816.73|19696.73|19814.91|19694.91|19816.73|19696.73|19814.91|19694.91|9
1640166830000|2021-12-22 09:53:50|19815.17|19695.17|19816.58|19696.58|19816.58|19696.58|19815.17|19695.17|10
1640166840000|2021-12-22 09:54:00|19816.73|19696.73|19814.91|19694.91|19816.73|19696.73|19814.91|19694.91|10
1640166850000|2021-12-22 09:54:10|19813.72|19693.72|19806.54|19686.54|19813.72|19693.72|19806.54|19686.54|10
1640166860000|2021-12-22 09:54:20|19805.35|19685.35|19802.36|19682.36|19805.35|19685.35|19800.23|19680.23|10
1640166870000|2021-12-22 09:54:30|19802.5|19682.5|19804.6|19684.6|19804.71|19684.71|19802.5|19682.5|10
1640166880000|2021-12-22 09:54:40|19804.83|19684.83|19805.06|19685.06|19805.21|19685.21|19804.61|19684.61|10
1640166890000|2021-12-22 09:54:50|19804.59|19684.59|19802.44|19682.44|19804.93|19684.93|19802.44|19682.44|10
1640166900000|2021-12-22 09:55:00|19802.45|19682.45|19795.72|19675.72|19802.45|19682.45|19795.72|19675.72|10
1640166910000|2021-12-22 09:55:10|19795.37|19675.37|19792.9|19672.9|19795.37|19675.37|19792.9|19672.9|10
1640166920000|2021-12-22 09:55:20|19792.18|19672.18|19788.02|19668.02|19792.18|19672.18|19788.02|19668.02|10
1640166930000|2021-12-22 09:55:30|19787.19|19667.19|19784.11|19664.11|19787.19|19667.19|19784.11|19664.11|9
1640166940000|2021-12-22 09:55:40|19783.56|19663.56|19782.37|19662.37|19783.56|19663.56|19781.02|19661.02|10
1640166950000|2021-12-22 09:55:50|19781.95|19661.95|19779.58|19659.58|19781.98|19661.98|19779.55|19659.55|10
1640166960000|2021-12-22 09:56:00|19779.22|19659.22|19778.65|19658.65|19779.66|19659.66|19778.28|19658.28|10
1640166970000|2021-12-22 09:56:10|19779.01|19659.01|19777.32|19657.32|19779.01|19659.01|19777.32|19657.32|10
1640166980000|2021-12-22 09:56:20|19776.93|19656.93|19773.94|19653.94|19776.95|19656.95|19773.94|19653.94|10
1640166990000|2021-12-22 09:56:30|19773|19653|19770.96|19650.96|19773|19653|19770.75|19650.75|10
1640167000000|2021-12-22 09:56:40|19770.83|19650.83|19771.91|19651.91|19771.91|19651.91|19770.83|19650.83|10
1640167010000|2021-12-22 09:56:50|19770.96|19650.96|19768.01|19648.01|19770.96|19650.96|19767.82|19647.82|10
1640167020000|2021-12-22 09:57:00|19768.07|19648.07|19770.06|19650.06|19770.06|19650.06|19768.07|19648.07|10
1640167030000|2021-12-22 09:57:10|19770.56|19650.56|19769.15|19649.15|19770.56|19650.56|19768.82|19648.82|10
1640167040000|2021-12-22 09:57:20|19768.85|19648.85|19773.37|19653.37|19773.37|19653.37|19768.85|19648.85|10
1640167050000|2021-12-22 09:57:30|19773.56|19653.56|19781.59|19661.59|19781.59|19661.59|19773.56|19653.56|10
1640167060000|2021-12-22 09:57:40|19782.68|19662.68|19787.12|19667.12|19787.38|19667.38|19782.68|19662.68|10
1640167070000|2021-12-22 09:57:50|19786.83|19666.83|19787.77|19667.77|19788.37|19668.37|19786.83|19666.83|10
1640167080000|2021-12-22 09:58:00|19787.71|19667.71|19786.44|19666.44|19787.85|19667.85|19786.44|19666.44|9
1640167090000|2021-12-22 09:58:10|19786.3|19666.3|19790.16|19670.16|19790.16|19670.16|19785.37|19665.37|10
1640167100000|2021-12-22 09:58:20|19790.03|19670.03|19793.99|19673.99|19793.99|19673.99|19789.96|19669.96|10
1640167110000|2021-12-22 09:58:30|19794.02|19674.02|19798.45|19678.45|19798.45|19678.45|19794.02|19674.02|10
1640167120000|2021-12-22 09:58:40|19798.43|19678.43|19801.24|19681.24|19801.25|19681.25|19798.43|19678.43|10
1640167130000|2021-12-22 09:58:50|19800.81|19680.81|19802.25|19682.25|19802.48|19682.48|19800.81|19680.81|10
1640167140000|2021-12-22 09:59:00|19802.28|19682.28|19799.87|19679.87|19802.92|19682.92|19799.87|19679.87|10
1640167150000|2021-12-22 09:59:10|19799.24|19679.24|19797.39|19677.39|19799.24|19679.24|19797.39|19677.39|10
1640167160000|2021-12-22 09:59:20|19797.65|19677.65|19795.61|19675.61|19797.81|19677.81|19795.5|19675.5|10
1640167170000|2021-12-22 09:59:30|19795.55|19675.55|19795.71|19675.71|19796.05|19676.05|19795.55|19675.55|10
1640167180000|2021-12-22 09:59:40|19795.14|19675.14|19798.98|19678.98|19798.98|19678.98|19794.75|19674.75|10
1640167190000|2021-12-22 09:59:50|19799.57|19679.57|19801.45|19681.45|19801.45|19681.45|19799.57|19679.57|10
1640167200000|2021-12-22 10:00:00|19801.11|19681.11|19801.68|19681.68|19803.03|19683.03|19800.6|19680.6|10
1640167210000|2021-12-22 10:00:10|19801.81|19681.81|19801.95|19681.95|19802.52|19682.52|19801.68|19681.68|10
1640167220000|2021-12-22 10:00:20|19801.61|19681.61|19801.66|19681.66|19801.89|19681.89|19801.44|19681.44|10
1640167230000|2021-12-22 10:00:30|19800.43|19680.43|19802.67|19682.67|19802.86|19682.86|19800.17|19680.17|10
1640167240000|2021-12-22 10:00:40|19802.68|19682.68|19801.8|19681.8|19803.01|19683.01|19801.8|19681.8|10
1640167250000|2021-12-22 10:00:50|19801.32|19681.32|19795.66|19675.66|19801.32|19681.32|19795.66|19675.66|10
1640167260000|2021-12-22 10:01:00|19795.37|19675.37|19794.86|19674.86|19795.37|19675.37|19793.97|19673.97|10
1640167270000|2021-12-22 10:01:10|19794.82|19674.82|19790.8|19670.8|19794.82|19674.82|19790.8|19670.8|10
1640167280000|2021-12-22 10:01:20|19790.82|19670.82|19790.13|19670.13|19790.98|19670.98|19789.97|19669.97|10
1640167290000|2021-12-22 10:01:30|19790.14|19670.14|19789.8|19669.8|19790.85|19670.85|19789.8|19669.8|10
1640167300000|2021-12-22 10:01:40|19789.34|19669.34|19787.6|19667.6|19789.79|19669.79|19787.6|19667.6|9
1640167310000|2021-12-22 10:01:50|19787.32|19667.32|19785.47|19665.47|19787.32|19667.32|19784.75|19664.75|10
1640167320000|2021-12-22 10:02:00|19785.6|19665.6|19787.98|19667.98|19787.98|19667.98|19785.49|19665.49|10
1640167330000|2021-12-22 10:02:10|19789.46|19669.46|19790.63|19670.63|19791.27|19671.27|19789.46|19669.46|10
1640167340000|2021-12-22 10:02:20|19790.36|19670.36|19792.68|19672.68|19792.68|19672.68|19790.36|19670.36|10
1640167350000|2021-12-22 10:02:30|19794.09|19674.09|19798.99|19678.99|19798.99|19678.99|19793.95|19673.95|9
1640167360000|2021-12-22 10:02:40|19799.61|19679.61|19807.18|19687.18|19807.18|19687.18|19799.61|19679.61|10
1640167370000|2021-12-22 10:02:50|19806.99|19686.99|19806.64|19686.64|19807.89|19687.89|19806.6|19686.6|9
1640167380000|2021-12-22 10:03:00|19806.8|19686.8|19807.41|19687.41|19807.41|19687.41|19806.07|19686.07|10
1640167390000|2021-12-22 10:03:10|19807.21|19687.21|19807.05|19687.05|19808.55|19688.55|19807.05|19687.05|10
1640167400000|2021-12-22 10:03:20|19806.67|19686.67|19804.63|19684.63|19806.67|19686.67|19804.63|19684.63|10
1640167410000|2021-12-22 10:03:30|19804.69|19684.69|19806.34|19686.34|19806.45|19686.45|19804.49|19684.49|10
1640167420000|2021-12-22 10:03:40|19806.52|19686.52|19808.18|19688.18|19808.18|19688.18|19806.51|19686.51|10
1640167430000|2021-12-22 10:03:50|19808.28|19688.28|19809.11|19689.11|19809.11|19689.11|19808.28|19688.28|10
1640167440000|2021-12-22 10:04:00|19810.23|19690.23|19814.35|19694.35|19814.35|19694.35|19810.23|19690.23|10
1640167450000|2021-12-22 10:04:10|19815.01|19695.01|19817.89|19697.89|19817.89|19697.89|19815.01|19695.01|10
1640167460000|2021-12-22 10:04:20|19817.91|19697.91|19821.26|19701.26|19821.26|19701.26|19817.86|19697.86|10
1640167470000|2021-12-22 10:04:30|19821.59|19701.59|19822.71|19702.71|19822.71|19702.71|19821.16|19701.16|10
1640167480000|2021-12-22 10:04:40|19822.59|19702.59|19825.95|19705.95|19825.95|19705.95|19822.59|19702.59|10
1640167490000|2021-12-22 10:04:50|19826.02|19706.02|19825.67|19705.67|19826.04|19706.04|19825.18|19705.18|10
1640167500000|2021-12-22 10:05:00|19825.76|19705.76|19825.73|19705.73|19825.97|19705.97|19824.88|19704.88|10
1640167510000|2021-12-22 10:05:10|19825.76|19705.76|19828.47|19708.47|19828.47|19708.47|19825.72|19705.72|10
1640167520000|2021-12-22 10:05:20|19828.67|19708.67|19826.7|19706.7|19828.67|19708.67|19826.43|19706.43|10
1640167530000|2021-12-22 10:05:30|19826.51|19706.51|19827.22|19707.22|19827.22|19707.22|19825.92|19705.92|9
1640167540000|2021-12-22 10:05:40|19827.23|19707.23|19829.27|19709.27|19829.5|19709.5|19827.23|19707.23|10
1640167550000|2021-12-22 10:05:50|19830.06|19710.06|19830.7|19710.7|19830.7|19710.7|19829.16|19709.16|10
1640167560000|2021-12-22 10:06:00|19830.97|19710.97|19833.4|19713.4|19833.5|19713.5|19830.97|19710.97|9
1640167570000|2021-12-22 10:06:10|19833.61|19713.61|19836.58|19716.58|19836.58|19716.58|19833.61|19713.61|10
1640167580000|2021-12-22 10:06:20|19836.55|19716.55|19839.49|19719.49|19839.49|19719.49|19836.55|19716.55|10
1640167590000|2021-12-22 10:06:30|19840.04|19720.04|19843.68|19723.68|19843.72|19723.72|19840.04|19720.04|10
1640167600000|2021-12-22 10:06:40|19844.06|19724.06|19847.1|19727.1|19847.12|19727.12|19844.06|19724.06|10
1640167610000|2021-12-22 10:06:50|19846.97|19726.97|19848.9|19728.9|19848.9|19728.9|19846.97|19726.97|10
1640167620000|2021-12-22 10:07:00|19849.86|19729.86|19851.23|19731.23|19851.42|19731.42|19849.86|19729.86|10
1640167630000|2021-12-22 10:07:10|19849.82|19729.82|19850.9|19730.9|19850.9|19730.9|19849.41|19729.41|10
1640167640000|2021-12-22 10:07:20|19851.42|19731.42|19853.68|19733.68|19854.08|19734.08|19851.42|19731.42|10
1640167650000|2021-12-22 10:07:30|19853.66|19733.66|19861.89|19741.89|19861.89|19741.89|19853.66|19733.66|8
1640167660000|2021-12-22 10:07:40|19861.76|19741.76|19860.98|19740.98|19861.76|19741.76|19860.95|19740.95|10
1640167670000|2021-12-22 10:07:50|19861.06|19741.06|19862.53|19742.53|19862.64|19742.64|19861.06|19741.06|10
1640167680000|2021-12-22 10:08:00|19862.99|19742.99|19864.35|19744.35|19864.56|19744.56|19862.81|19742.81|10
1640167690000|2021-12-22 10:08:10|19864.49|19744.49|19866.36|19746.36|19866.45|19746.45|19864.49|19744.49|10
1640167700000|2021-12-22 10:08:20|19866.31|19746.31|19864.69|19744.69|19866.31|19746.31|19864.09|19744.09|10
1640167710000|2021-12-22 10:08:30|19864.86|19744.86|19866.54|19746.54|19866.54|19746.54|19864.86|19744.86|10
1640167720000|2021-12-22 10:08:40|19867.07|19747.07|19869.91|19749.91|19869.91|19749.91|19867.07|19747.07|9
1640167730000|2021-12-22 10:08:50|19869.67|19749.67|19870.15|19750.15|19870.15|19750.15|19869.02|19749.02|9
1640167740000|2021-12-22 10:09:00|19870.24|19750.24|19869.11|19749.11|19870.69|19750.69|19869.11|19749.11|10
1640167750000|2021-12-22 10:09:10|19868.77|19748.77|19870.35|19750.35|19870.35|19750.35|19868.77|19748.77|10
1640167760000|2021-12-22 10:09:20|19870.25|19750.25|19870.28|19750.28|19871.05|19751.05|19870.03|19750.03|10
1640167770000|2021-12-22 10:09:30|19869.8|19749.8|19868.68|19748.68|19869.94|19749.94|19868.68|19748.68|10
1640167780000|2021-12-22 10:09:40|19868.23|19748.23|19866.85|19746.85|19868.71|19748.71|19866.85|19746.85|10
1640167790000|2021-12-22 10:09:50|19866.74|19746.74|19865.46|19745.46|19866.74|19746.74|19865.46|19745.46|9
1640167800000|2021-12-22 10:10:00|19864.72|19744.72|19863.89|19743.89|19865.23|19745.23|19863.89|19743.89|9
1640167810000|2021-12-22 10:10:10|19863.84|19743.84|19863.49|19743.49|19863.87|19743.87|19863.05|19743.05|9
1640167820000|2021-12-22 10:10:20|19863.48|19743.48|19864.21|19744.21|19864.24|19744.24|19863.26|19743.26|10
1640167830000|2021-12-22 10:10:30|19864.34|19744.34|19864.79|19744.79|19864.79|19744.79|19864.11|19744.11|9
1640167840000|2021-12-22 10:10:40|19864.72|19744.72|19864.78|19744.78|19864.9|19744.9|19863.83|19743.83|10
1640167850000|2021-12-22 10:10:50|19864.62|19744.62|19866.42|19746.42|19866.42|19746.42|19864.62|19744.62|9
1640167860000|2021-12-22 10:11:00|19866.28|19746.28|19866.81|19746.81|19866.85|19746.85|19866.08|19746.08|10
1640167870000|2021-12-22 10:11:10|19866.99|19746.99|19867.66|19747.66|19867.66|19747.66|19866.79|19746.79|10
1640167880000|2021-12-22 10:11:20|19867.8|19747.8|19866.04|19746.04|19867.84|19747.84|19865.86|19745.86|10
1640167890000|2021-12-22 10:11:30|19866.63|19746.63|19866.01|19746.01|19866.77|19746.77|19865.44|19745.44|9
1640167900000|2021-12-22 10:11:40|19866.78|19746.78|19866.82|19746.82|19867.17|19747.17|19866.63|19746.63|9
1640167910000|2021-12-22 10:11:50|19867.45|19747.45|19868.12|19748.12|19868.12|19748.12|19867.43|19747.43|7
1640167920000|2021-12-22 10:12:00|19866.91|19746.91|19867.97|19747.97|19867.97|19747.97|19866.58|19746.58|10
1640167930000|2021-12-22 10:12:10|19868.27|19748.27|19870.12|19750.12|19870.16|19750.16|19868.27|19748.27|10
1640167940000|2021-12-22 10:12:20|19872.31|19752.31|19874.25|19754.25|19875.49|19755.49|19872.31|19752.31|10
1640167950000|2021-12-22 10:12:30|19873.58|19753.58|19872.38|19752.38|19873.58|19753.58|19872.36|19752.36|10
1640167960000|2021-12-22 10:12:40|19872.6|19752.6|19874.57|19754.57|19874.57|19754.57|19872.6|19752.6|9
1640167970000|2021-12-22 10:12:50|19875.09|19755.09|19877.47|19757.47|19877.47|19757.47|19875.09|19755.09|9
1640167980000|2021-12-22 10:13:00|19877.85|19757.85|19877.69|19757.69|19877.85|19757.85|19877.36|19757.36|10
1640167990000|2021-12-22 10:13:10|19878.14|19758.14|19880.16|19760.16|19880.16|19760.16|19878.14|19758.14|9
1640168000000|2021-12-22 10:13:20|19880.92|19760.92|19883.54|19763.54|19883.65|19763.65|19880.92|19760.92|10
1640168010000|2021-12-22 10:13:30|19883.28|19763.28|19884.4|19764.4|19884.4|19764.4|19882.71|19762.71|10
1640168020000|2021-12-22 10:13:40|19884.57|19764.57|19883.47|19763.47|19884.79|19764.79|19883.42|19763.42|9
1640168030000|2021-12-22 10:13:50|19882.77|19762.77|19880.54|19760.54|19882.77|19762.77|19880.54|19760.54|10
1640168040000|2021-12-22 10:14:00|19880.51|19760.51|19880.76|19760.76|19880.76|19760.76|19880.33|19760.33|9
1640168050000|2021-12-22 10:14:10|19880.36|19760.36|19880.01|19760.01|19880.36|19760.36|19878.82|19758.82|10
1640168060000|2021-12-22 10:14:20|19880.18|19760.18|19883.51|19763.51|19883.51|19763.51|19880.18|19760.18|8
1640168070000|2021-12-22 10:14:30|19883.61|19763.61|19883.72|19763.72|19883.89|19763.89|19882.8|19762.8|9
1640168080000|2021-12-22 10:14:40|19883.76|19763.76|19882|19762|19883.76|19763.76|19881.96|19761.96|10
1640168090000|2021-12-22 10:14:50|19880.97|19760.97|19882.61|19762.61|19882.61|19762.61|19880.16|19760.16|10
1640168100000|2021-12-22 10:15:00|19882.34|19762.34|19883.4|19763.4|19883.4|19763.4|19881.94|19761.94|9
1640168110000|2021-12-22 10:15:10|19884.19|19764.19|19889.47|19769.47|19889.47|19769.47|19884.19|19764.19|10
1640168120000|2021-12-22 10:15:20|19889.67|19769.67|19888.8|19768.8|19890.77|19770.77|19888.58|19768.58|10
1640168130000|2021-12-22 10:15:30|19887.95|19767.95|19885.22|19765.22|19888.8|19768.8|19885.22|19765.22|10
1640168140000|2021-12-22 10:15:40|19885.21|19765.21|19884.57|19764.57|19886.21|19766.21|19884.54|19764.54|10
1640168150000|2021-12-22 10:15:50|19884.19|19764.19|19882.93|19762.93|19884.57|19764.57|19882.93|19762.93|10
1640168160000|2021-12-22 10:16:00|19882.83|19762.83|19881.52|19761.52|19883|19763|19881.52|19761.52|10
1640168170000|2021-12-22 10:16:10|19881.28|19761.28|19880.36|19760.36|19881.28|19761.28|19880.1|19760.1|10
1640168180000|2021-12-22 10:16:20|19880.33|19760.33|19881.02|19761.02|19881.1|19761.1|19880.28|19760.28|10
1640168190000|2021-12-22 10:16:30|19881.9|19761.9|19881.28|19761.28|19882.3|19762.3|19881.28|19761.28|9
1640168200000|2021-12-22 10:16:40|19881.27|19761.27|19878.23|19758.23|19881.53|19761.53|19878.23|19758.23|10
1640168210000|2021-12-22 10:16:50|19878.16|19758.16|19878.97|19758.97|19878.97|19758.97|19878.12|19758.12|10
1640168220000|2021-12-22 10:17:00|19879.49|19759.49|19881.24|19761.24|19881.48|19761.48|19879.48|19759.48|10
1640168230000|2021-12-22 10:17:10|19881.49|19761.49|19883.86|19763.86|19883.86|19763.86|19881.49|19761.49|10
1640168240000|2021-12-22 10:17:20|19884.89|19764.89|19885.73|19765.73|19885.79|19765.79|19884.89|19764.89|10
1640168250000|2021-12-22 10:17:30|19885.63|19765.63|19887.2|19767.2|19887.83|19767.83|19885.44|19765.44|10
1640168260000|2021-12-22 10:17:40|19887.53|19767.53|19888.37|19768.37|19888.37|19768.37|19887.4|19767.4|10
1640168270000|2021-12-22 10:17:50|19888.85|19768.85|19889.61|19769.61|19889.61|19769.61|19888.85|19768.85|10
1640168280000|2021-12-22 10:18:00|19889.47|19769.47|19889.24|19769.24|19889.88|19769.88|19889.19|19769.19|10
1640168290000|2021-12-22 10:18:10|19889.28|19769.28|19887.48|19767.48|19889.28|19769.28|19887.44|19767.44|10
1640168300000|2021-12-22 10:18:20|19887.4|19767.4|19887.32|19767.32|19887.4|19767.4|19887|19767|10
1640168310000|2021-12-22 10:18:30|19887.17|19767.17|19886.9|19766.9|19887.17|19767.17|19886.6|19766.6|10
1640168320000|2021-12-22 10:18:40|19887.47|19767.47|19886.02|19766.02|19887.49|19767.49|19886.02|19766.02|10
1640168330000|2021-12-22 10:18:50|19886.28|19766.28|19884.8|19764.8|19886.28|19766.28|19884.8|19764.8|10
1640168340000|2021-12-22 10:19:00|19883.91|19763.91|19882.71|19762.71|19883.91|19763.91|19882.71|19762.71|10
1640168350000|2021-12-22 10:19:10|19883.11|19763.11|19884.74|19764.74|19884.88|19764.88|19882.43|19762.43|10
1640168360000|2021-12-22 10:19:20|19884.67|19764.67|19887.07|19767.07|19887.09|19767.09|19884.59|19764.59|10
1640168370000|2021-12-22 10:19:30|19887.13|19767.13|19886.55|19766.55|19887.34|19767.34|19886.55|19766.55|10
1640168380000|2021-12-22 10:19:40|19886.47|19766.47|19883.59|19763.59|19886.47|19766.47|19883.59|19763.59|10
1640168390000|2021-12-22 10:19:50|19883.26|19763.26|19884.7|19764.7|19884.7|19764.7|19883.05|19763.05|10
1640168400000|2021-12-22 10:20:00|19885.34|19765.34|19886.68|19766.68|19886.94|19766.94|19885.34|19765.34|9
1640168410000|2021-12-22 10:20:10|19886.92|19766.92|19886.47|19766.47|19887.18|19767.18|19885.98|19765.98|10
1640168420000|2021-12-22 10:20:20|19886.89|19766.89|19885.16|19765.16|19886.92|19766.92|19885.16|19765.16|9
1640168430000|2021-12-22 10:20:30|19884.6|19764.6|19884.59|19764.59|19884.98|19764.98|19884.48|19764.48|10
1640168440000|2021-12-22 10:20:40|19884.05|19764.05|19881.97|19761.97|19884.05|19764.05|19881.91|19761.91|10
1640168450000|2021-12-22 10:20:50|19881.5|19761.5|19882.73|19762.73|19882.73|19762.73|19880.77|19760.77|10
1640168460000|2021-12-22 10:21:00|19882.76|19762.76|19883|19763|19883.17|19763.17|19882.76|19762.76|10
1640168470000|2021-12-22 10:21:10|19883.09|19763.09|19881.66|19761.66|19883.09|19763.09|19881.66|19761.66|9
1640168480000|2021-12-22 10:21:20|19881.7|19761.7|19880.77|19760.77|19882.4|19762.4|19880.34|19760.34|8
1640168490000|2021-12-22 10:21:30|19880.56|19760.56|19878.65|19758.65|19880.56|19760.56|19878.65|19758.65|10
1640168500000|2021-12-22 10:21:40|19878.78|19758.78|19877.47|19757.47|19878.78|19758.78|19877.47|19757.47|9
1640168510000|2021-12-22 10:21:50|19876.69|19756.69|19876.24|19756.24|19876.69|19756.69|19875.98|19755.98|9
1640168520000|2021-12-22 10:22:00|19876.07|19756.07|19875.24|19755.24|19876.16|19756.16|19875.18|19755.18|10
1640168530000|2021-12-22 10:22:10|19875.49|19755.49|19874.51|19754.51|19875.65|19755.65|19874.51|19754.51|8
1640168540000|2021-12-22 10:22:20|19874.24|19754.24|19873.48|19753.48|19874.24|19754.24|19873.34|19753.34|7
1640168550000|2021-12-22 10:22:30|19873.18|19753.18|19873.7|19753.7|19873.7|19753.7|19872.87|19752.87|9
1640168560000|2021-12-22 10:22:40|19874.99|19754.99|19876.54|19756.54|19876.54|19756.54|19874.99|19754.99|10
1640168570000|2021-12-22 10:22:50|19876.48|19756.48|19881.62|19761.62|19881.62|19761.62|19876.48|19756.48|10
1640168580000|2021-12-22 10:23:00|19881.67|19761.67|19881.74|19761.74|19882.09|19762.09|19881.06|19761.06|10
1640168590000|2021-12-22 10:23:10|19882.07|19762.07|19881.55|19761.55|19883.04|19763.04|19881.55|19761.55|10
1640168600000|2021-12-22 10:23:20|19881.81|19761.81|19882.02|19762.02|19882.07|19762.07|19881.41|19761.41|8
1640168610000|2021-12-22 10:23:30|19881.97|19761.97|19880.05|19760.05|19881.97|19761.97|19880.05|19760.05|10
1640168620000|2021-12-22 10:23:40|19879.88|19759.88|19879.11|19759.11|19879.91|19759.91|19879.11|19759.11|9
1640168630000|2021-12-22 10:23:50|19878.81|19758.81|19875.46|19755.46|19879.08|19759.08|19875.46|19755.46|10
1640168640000|2021-12-22 10:24:00|19875.15|19755.15|19875.7|19755.7|19875.72|19755.72|19874.86|19754.86|9
1640168650000|2021-12-22 10:24:10|19875.78|19755.78|19875.66|19755.66|19875.89|19755.89|19875.36|19755.36|9
1640168660000|2021-12-22 10:24:20|19875.46|19755.46|19874.76|19754.76|19875.46|19755.46|19874.49|19754.49|9
1640168670000|2021-12-22 10:24:30|19874.5|19754.5|19874.59|19754.59|19874.82|19754.82|19874.2|19754.2|10
1640168680000|2021-12-22 10:24:40|19874.47|19754.47|19875.55|19755.55|19875.7|19755.7|19874.47|19754.47|10
1640168690000|2021-12-22 10:24:50|19875.52|19755.52|19877.7|19757.7|19877.7|19757.7|19875.25|19755.25|10
1640168700000|2021-12-22 10:25:00|19877.99|19757.99|19881.67|19761.67|19881.67|19761.67|19877.99|19757.99|10
1640168710000|2021-12-22 10:25:10|19883.28|19763.28|19886.49|19766.49|19886.49|19766.49|19883.28|19763.28|10
1640168720000|2021-12-22 10:25:20|19886.91|19766.91|19887.59|19767.59|19887.59|19767.59|19886.08|19766.08|10
1640168730000|2021-12-22 10:25:30|19887.56|19767.56|19886.69|19766.69|19887.74|19767.74|19886.56|19766.56|10
1640168740000|2021-12-22 10:25:40|19886.85|19766.85|19887.3|19767.3|19887.37|19767.37|19886.47|19766.47|10
1640168750000|2021-12-22 10:25:50|19887.53|19767.53|19887.01|19767.01|19887.55|19767.55|19886.9|19766.9|9
1640168760000|2021-12-22 10:26:00|19887.31|19767.31|19886.07|19766.07|19887.31|19767.31|19886.07|19766.07|10
1640168770000|2021-12-22 10:26:10|19886.09|19766.09|19884.49|19764.49|19886.39|19766.39|19884.49|19764.49|8
1640168780000|2021-12-22 10:26:20|19884.34|19764.34|19884.14|19764.14|19884.44|19764.44|19884.12|19764.12|10
1640168790000|2021-12-22 10:26:30|19884.19|19764.19|19884.02|19764.02|19884.25|19764.25|19882.97|19762.97|10
1640168800000|2021-12-22 10:26:40|19883.48|19763.48|19883.69|19763.69|19883.86|19763.86|19883.02|19763.02|10
1640168810000|2021-12-22 10:26:50|19883.73|19763.73|19883.73|19763.73|19883.93|19763.93|19882.92|19762.92|10
1640168820000|2021-12-22 10:27:00|19883.92|19763.92|19884.18|19764.18|19884.66|19764.66|19883.91|19763.91|10
1640168830000|2021-12-22 10:27:10|19885.92|19765.92|19885.73|19765.73|19886.61|19766.61|19885.58|19765.58|10
1640168840000|2021-12-22 10:27:20|19886.8|19766.8|19888.57|19768.57|19888.67|19768.67|19886.8|19766.8|10
1640168850000|2021-12-22 10:27:30|19888.84|19768.84|19888.33|19768.33|19888.92|19768.92|19888.13|19768.13|9
1640168860000|2021-12-22 10:27:40|19888.23|19768.23|19886.18|19766.18|19888.79|19768.79|19886.18|19766.18|10
1640168870000|2021-12-22 10:27:50|19886|19766|19886.24|19766.24|19886.55|19766.55|19885.93|19765.93|10
1640168880000|2021-12-22 10:28:00|19886.31|19766.31|19885.71|19765.71|19886.31|19766.31|19884.85|19764.85|8
1640168890000|2021-12-22 10:28:10|19885.66|19765.66|19886.61|19766.61|19886.61|19766.61|19885.66|19765.66|10
1640168900000|2021-12-22 10:28:20|19886.64|19766.64|19888.07|19768.07|19888.14|19768.14|19886.55|19766.55|10
1640168910000|2021-12-22 10:28:30|19887.97|19767.97|19890.86|19770.86|19891.36|19771.36|19887.97|19767.97|10
1640168920000|2021-12-22 10:28:40|19890.6|19770.6|19895.41|19775.41|19895.41|19775.41|19890.56|19770.56|9
1640168930000|2021-12-22 10:28:50|19894.69|19774.69|19895.57|19775.57|19895.67|19775.67|19894.49|19774.49|10
1640168940000|2021-12-22 10:29:00|19895.42|19775.42|19895.28|19775.28|19895.81|19775.81|19895.28|19775.28|10
1640168950000|2021-12-22 10:29:10|19894.9|19774.9|19895.55|19775.55|19896.07|19776.07|19894.85|19774.85|9
1640168960000|2021-12-22 10:29:20|19895.92|19775.92|19896.12|19776.12|19896.23|19776.23|19895.84|19775.84|10
1640168970000|2021-12-22 10:29:30|19896.58|19776.58|19893.39|19773.39|19896.58|19776.58|19893.39|19773.39|10
1640168980000|2021-12-22 10:29:40|19893.17|19773.17|19890.63|19770.63|19893.17|19773.17|19890.63|19770.63|10
1640168990000|2021-12-22 10:29:50|19890.9|19770.9|19887.92|19767.92|19890.9|19770.9|19887.92|19767.92|10
1640169000000|2021-12-22 10:30:00|19887.83|19767.83|19886.45|19766.45|19887.83|19767.83|19885.87|19765.87|9
1640169010000|2021-12-22 10:30:10|19886.51|19766.51|19888.73|19768.73|19888.73|19768.73|19885.79|19765.79|10
1640169020000|2021-12-22 10:30:20|19889.34|19769.34|19890.69|19770.69|19890.7|19770.7|19889.34|19769.34|10
1640169030000|2021-12-22 10:30:30|19891.15|19771.15|19891.05|19771.05|19891.15|19771.15|19890.16|19770.16|10
1640169040000|2021-12-22 10:30:40|19890.89|19770.89|19890.1|19770.1|19890.89|19770.89|19889.99|19769.99|10
1640169050000|2021-12-22 10:30:50|19889.9|19769.9|19888.01|19768.01|19889.9|19769.9|19888.01|19768.01|10
1640169060000|2021-12-22 10:31:00|19888.53|19768.53|19886.52|19766.52|19888.83|19768.83|19886.52|19766.52|10
1640169070000|2021-12-22 10:31:10|19886.11|19766.11|19883.57|19763.57|19886.11|19766.11|19883.57|19763.57|9
1640169080000|2021-12-22 10:31:20|19883.69|19763.69|19881.72|19761.72|19883.69|19763.69|19881.61|19761.61|10
1640169090000|2021-12-22 10:31:30|19881.39|19761.39|19879.96|19759.96|19881.42|19761.42|19879.96|19759.96|10
1640169100000|2021-12-22 10:31:40|19880.18|19760.18|19879.28|19759.28|19880.18|19760.18|19878.73|19758.73|10
1640169110000|2021-12-22 10:31:50|19879.09|19759.09|19876.6|19756.6|19879.3|19759.3|19876.6|19756.6|10
1640169120000|2021-12-22 10:32:00|19876.47|19756.47|19876.97|19756.97|19876.97|19756.97|19876.41|19756.41|10
1640169130000|2021-12-22 10:32:10|19876.94|19756.94|19876.28|19756.28|19877.11|19757.11|19876.28|19756.28|9
1640169140000|2021-12-22 10:32:20|19876.47|19756.47|19875.69|19755.69|19876.47|19756.47|19875.69|19755.69|10
1640169150000|2021-12-22 10:32:30|19873.97|19753.97|19864.71|19744.71|19873.97|19753.97|19864.71|19744.71|10
1640169160000|2021-12-22 10:32:40|19864.65|19744.65|19862.51|19742.51|19864.66|19744.66|19862.51|19742.51|10
1640169170000|2021-12-22 10:32:50|19861.16|19741.16|19857.62|19737.62|19861.16|19741.16|19857.22|19737.22|10
1640169180000|2021-12-22 10:33:00|19857.66|19737.66|19856.22|19736.22|19857.92|19737.92|19856.13|19736.13|10
1640169190000|2021-12-22 10:33:10|19856.44|19736.44|19856.44|19736.44|19857.44|19737.44|19856.44|19736.44|10
1640169200000|2021-12-22 10:33:20|19856.65|19736.65|19853.76|19733.76|19856.72|19736.72|19853.76|19733.76|10
1640169210000|2021-12-22 10:33:30|19853.61|19733.61|19852.28|19732.28|19853.87|19733.87|19852.28|19732.28|9
1640169220000|2021-12-22 10:33:40|19852.22|19732.22|19846.74|19726.74|19852.22|19732.22|19846.53|19726.53|10
1640169230000|2021-12-22 10:33:50|19846.42|19726.42|19842.69|19722.69|19846.42|19726.42|19842.51|19722.51|9
1640169240000|2021-12-22 10:34:00|19844.01|19724.01|19842.16|19722.16|19844.35|19724.35|19842.16|19722.16|10
1640169250000|2021-12-22 10:34:10|19841.78|19721.78|19841.31|19721.31|19841.78|19721.78|19841.14|19721.14|10
1640169260000|2021-12-22 10:34:20|19841.27|19721.27|19840.5|19720.5|19841.27|19721.27|19840.5|19720.5|10
1640169270000|2021-12-22 10:34:30|19840.51|19720.51|19840.13|19720.13|19840.68|19720.68|19839.68|19719.68|10
1640169280000|2021-12-22 10:34:40|19840.17|19720.17|19841.24|19721.24|19841.33|19721.33|19840.17|19720.17|10
1640169290000|2021-12-22 10:34:50|19841.4|19721.4|19841.13|19721.13|19841.69|19721.69|19841.01|19721.01|10
1640169300000|2021-12-22 10:35:00|19841.03|19721.03|19842.33|19722.33|19842.33|19722.33|19841.03|19721.03|10
1640169310000|2021-12-22 10:35:10|19842.53|19722.53|19844.66|19724.66|19845.44|19725.44|19842.33|19722.33|10
1640169320000|2021-12-22 10:35:20|19844.75|19724.75|19847.15|19727.15|19847.15|19727.15|19844.75|19724.75|9
1640169330000|2021-12-22 10:35:30|19847.6|19727.6|19847.86|19727.86|19848.27|19728.27|19847.26|19727.26|10
1640169340000|2021-12-22 10:35:40|19848|19728|19850.11|19730.11|19850.15|19730.15|19848|19728|10
1640169350000|2021-12-22 10:35:50|19850.52|19730.52|19851.58|19731.58|19851.58|19731.58|19849.66|19729.66|10
1640169360000|2021-12-22 10:36:00|19851.51|19731.51|19851.07|19731.07|19852.12|19732.12|19851.07|19731.07|10
1640169370000|2021-12-22 10:36:10|19851.36|19731.36|19850.41|19730.41|19851.36|19731.36|19850.41|19730.41|10
1640169380000|2021-12-22 10:36:20|19850.77|19730.77|19846.69|19726.69|19850.92|19730.92|19846.69|19726.69|10
1640169390000|2021-12-22 10:36:30|19846.53|19726.53|19843.2|19723.2|19846.53|19726.53|19843.14|19723.14|9
1640169400000|2021-12-22 10:36:40|19842.96|19722.96|19842.03|19722.03|19843.51|19723.51|19841.79|19721.79|10
1640169410000|2021-12-22 10:36:50|19841.73|19721.73|19840.54|19720.54|19841.73|19721.73|19840.16|19720.16|7
1640169420000|2021-12-22 10:37:00|19841.17|19721.17|19841.12|19721.12|19841.27|19721.27|19840.81|19720.81|9
1640169430000|2021-12-22 10:37:10|19840.99|19720.99|19836.22|19716.22|19840.99|19720.99|19836.22|19716.22|10
1640169440000|2021-12-22 10:37:20|19836.15|19716.15|19837.1|19717.1|19837.45|19717.45|19836.15|19716.15|9
1640169450000|2021-12-22 10:37:30|19836.97|19716.97|19835.77|19715.77|19836.97|19716.97|19835.24|19715.24|10
1640169460000|2021-12-22 10:37:40|19834.33|19714.33|19833.74|19713.74|19834.33|19714.33|19832.58|19712.58|9
1640169470000|2021-12-22 10:37:50|19834.07|19714.07|19838.15|19718.15|19838.15|19718.15|19834.07|19714.07|10
1640169480000|2021-12-22 10:38:00|19838.75|19718.75|19841.44|19721.44|19841.65|19721.65|19838.75|19718.75|10
1640169490000|2021-12-22 10:38:10|19841.38|19721.38|19843.9|19723.9|19843.9|19723.9|19841.38|19721.38|9
1640169500000|2021-12-22 10:38:20|19844.33|19724.33|19842.98|19722.98|19845.59|19725.59|19842.54|19722.54|10
1640169510000|2021-12-22 10:38:30|19842.73|19722.73|19840.14|19720.14|19842.73|19722.73|19839.88|19719.88|9
1640169520000|2021-12-22 10:38:40|19840.25|19720.25|19843.5|19723.5|19843.5|19723.5|19840.08|19720.08|10
1640169530000|2021-12-22 10:38:50|19843.91|19723.91|19844.9|19724.9|19845.22|19725.22|19843.84|19723.84|10
1640169540000|2021-12-22 10:39:00|19844.96|19724.96|19844.35|19724.35|19844.96|19724.96|19844.35|19724.35|10
1640169550000|2021-12-22 10:39:10|19844.45|19724.45|19847.53|19727.53|19847.53|19727.53|19844.15|19724.15|9
1640169560000|2021-12-22 10:39:20|19847.47|19727.47|19849.13|19729.13|19849.13|19729.13|19847.47|19727.47|10
1640169570000|2021-12-22 10:39:30|19849.36|19729.36|19849.89|19729.89|19849.89|19729.89|19848.42|19728.42|10
1640169580000|2021-12-22 10:39:40|19849.9|19729.9|19850.23|19730.23|19850.56|19730.56|19849.9|19729.9|9
1640169590000|2021-12-22 10:39:50|19850.29|19730.29|19848.93|19728.93|19850.63|19730.63|19848.93|19728.93|10
1640169600000|2021-12-22 10:40:00|19849.72|19729.72|19850.45|19730.45|19850.45|19730.45|19849.42|19729.42|9
1640169610000|2021-12-22 10:40:10|19850.5|19730.5|19850.95|19730.95|19851.29|19731.29|19850.5|19730.5|9
1640169620000|2021-12-22 10:40:20|19850.79|19730.79|19852.88|19732.88|19852.88|19732.88|19850.79|19730.79|10
1640169630000|2021-12-22 10:40:30|19853.4|19733.4|19857.38|19737.38|19857.38|19737.38|19853.4|19733.4|10
1640169640000|2021-12-22 10:40:40|19857.68|19737.68|19858.41|19738.41|19858.53|19738.53|19857.68|19737.68|9
1640169650000|2021-12-22 10:40:50|19858.61|19738.61|19860.69|19740.69|19861.02|19741.02|19858.61|19738.61|10
1640169660000|2021-12-22 10:41:00|19861.01|19741.01|19864.79|19744.79|19864.97|19744.97|19861.01|19741.01|10
1640169670000|2021-12-22 10:41:10|19864.74|19744.74|19867.64|19747.64|19867.86|19747.86|19864.74|19744.74|10
1640169680000|2021-12-22 10:41:20|19867.72|19747.72|19868.27|19748.27|19868.53|19748.53|19867.6|19747.6|10
1640169690000|2021-12-22 10:41:30|19868.49|19748.49|19865.41|19745.41|19868.49|19748.49|19865.21|19745.21|10
1640169700000|2021-12-22 10:41:40|19865.15|19745.15|19864.8|19744.8|19865.15|19745.15|19864.4|19744.4|10
1640169710000|2021-12-22 10:41:50|19865.29|19745.29|19864.38|19744.38|19865.57|19745.57|19864.38|19744.38|9
1640169720000|2021-12-22 10:42:00|19864.34|19744.34|19863.73|19743.73|19864.49|19744.49|19863.66|19743.66|8
1640169730000|2021-12-22 10:42:10|19863.91|19743.91|19863.51|19743.51|19864.05|19744.05|19863.17|19743.17|9
1640169740000|2021-12-22 10:42:20|19864.28|19744.28|19869.23|19749.23|19869.23|19749.23|19864.28|19744.28|10
1640169750000|2021-12-22 10:42:30|19869.56|19749.56|19870.42|19750.42|19870.72|19750.72|19869.56|19749.56|10
1640169760000|2021-12-22 10:42:40|19870.49|19750.49|19870.77|19750.77|19870.83|19750.83|19869.76|19749.76|10
1640169770000|2021-12-22 10:42:50|19870.67|19750.67|19871.8|19751.8|19871.8|19751.8|19870.65|19750.65|10
1640169780000|2021-12-22 10:43:00|19872.17|19752.17|19873.18|19753.18|19873.18|19753.18|19871.99|19751.99|8
1640169790000|2021-12-22 10:43:10|19873.25|19753.25|19872.69|19752.69|19873.53|19753.53|19872.55|19752.55|10
1640169800000|2021-12-22 10:43:20|19872.75|19752.75|19874.97|19754.97|19874.97|19754.97|19872.49|19752.49|9
1640169810000|2021-12-22 10:43:30|19874.8|19754.8|19874.69|19754.69|19875.35|19755.35|19874.69|19754.69|8
1640169820000|2021-12-22 10:43:40|19874.92|19754.92|19875.82|19755.82|19876.08|19756.08|19874.85|19754.85|9
1640169830000|2021-12-22 10:43:50|19876.41|19756.41|19879.49|19759.49|19879.49|19759.49|19876.41|19756.41|10
1640169840000|2021-12-22 10:44:00|19878.8|19758.8|19878.1|19758.1|19878.93|19758.93|19877.88|19757.88|10
1640169850000|2021-12-22 10:44:10|19878.14|19758.14|19878.22|19758.22|19878.78|19758.78|19877.73|19757.73|10
1640169860000|2021-12-22 10:44:20|19877.15|19757.15|19876.98|19756.98|19877.39|19757.39|19876.15|19756.15|10
1640169870000|2021-12-22 10:44:30|19877.65|19757.65|19877.1|19757.1|19877.65|19757.65|19876.63|19756.63|9
1640169880000|2021-12-22 10:44:40|19877.74|19757.74|19879.55|19759.55|19879.55|19759.55|19877.74|19757.74|10
1640169890000|2021-12-22 10:44:50|19879.77|19759.77|19878.91|19758.91|19880.24|19760.24|19878.91|19758.91|9
1640169900000|2021-12-22 10:45:00|19877.97|19757.97|19879.14|19759.14|19879.14|19759.14|19877.38|19757.38|10
1640169910000|2021-12-22 10:45:10|19879.51|19759.51|19883.4|19763.4|19883.4|19763.4|19879.51|19759.51|10
1640169920000|2021-12-22 10:45:20|19883.55|19763.55|19884.37|19764.37|19884.37|19764.37|19883.45|19763.45|10
1640169930000|2021-12-22 10:45:30|19884.5|19764.5|19883.15|19763.15|19884.5|19764.5|19883.14|19763.14|9
1640169940000|2021-12-22 10:45:40|19883.12|19763.12|19882.68|19762.68|19883.95|19763.95|19882.68|19762.68|10
1640169950000|2021-12-22 10:45:50|19882.84|19762.84|19881.85|19761.85|19882.84|19762.84|19881.85|19761.85|10
1640169960000|2021-12-22 10:46:00|19881.99|19761.99|19886.94|19766.94|19886.94|19766.94|19881.57|19761.57|10
1640169970000|2021-12-22 10:46:10|19888.29|19768.29|19893.41|19773.41|19893.41|19773.41|19888.29|19768.29|9
1640169980000|2021-12-22 10:46:20|19894.4|19774.4|19894.02|19774.02|19894.61|19774.61|19893.93|19773.93|10
1640169990000|2021-12-22 10:46:30|19894.66|19774.66|19895.44|19775.44|19895.63|19775.63|19894.16|19774.16|10
1640170000000|2021-12-22 10:46:40|19895.08|19775.08|19896.5|19776.5|19896.52|19776.52|19895.08|19775.08|10
1640170010000|2021-12-22 10:46:50|19896.57|19776.57|19895.34|19775.34|19896.99|19776.99|19895.34|19775.34|10
1640170020000|2021-12-22 10:47:00|19895.58|19775.58|19896.53|19776.53|19896.53|19776.53|19895.03|19775.03|7
1640170030000|2021-12-22 10:47:10|19896.67|19776.67|19897.87|19777.87|19898.26|19778.26|19896.67|19776.67|10
1640170040000|2021-12-22 10:47:20|19897.78|19777.78|19897.74|19777.74|19897.94|19777.94|19897.12|19777.12|9
1640170050000|2021-12-22 10:47:30|19898.16|19778.16|19895.62|19775.62|19898.21|19778.21|19895.62|19775.62|10
1640170060000|2021-12-22 10:47:40|19896.06|19776.06|19896.98|19776.98|19897.36|19777.36|19896.06|19776.06|8
1640170070000|2021-12-22 10:47:50|19897.05|19777.05|19899.44|19779.44|19899.97|19779.97|19897.05|19777.05|10
1640170080000|2021-12-22 10:48:00|19899.52|19779.52|19899.63|19779.63|19900.37|19780.37|19899.52|19779.52|9
1640170090000|2021-12-22 10:48:10|19899.35|19779.35|19898.78|19778.78|19899.35|19779.35|19898.63|19778.63|10
1640170100000|2021-12-22 10:48:20|19898.32|19778.32|19899.1|19779.1|19899.1|19779.1|19898.32|19778.32|10
1640170110000|2021-12-22 10:48:30|19899.47|19779.47|19898.62|19778.62|19899.48|19779.48|19898.13|19778.13|10
1640170120000|2021-12-22 10:48:40|19898.82|19778.82|19896.96|19776.96|19899.75|19779.75|19896.96|19776.96|10
1640170130000|2021-12-22 10:48:50|19896.87|19776.87|19896.1|19776.1|19896.87|19776.87|19895.9|19775.9|9
1640170140000|2021-12-22 10:49:00|19896.46|19776.46|19895.98|19775.98|19896.46|19776.46|19895.52|19775.52|9
1640170150000|2021-12-22 10:49:10|19895.95|19775.95|19898.54|19778.54|19898.54|19778.54|19895.63|19775.63|10
1640170160000|2021-12-22 10:49:20|19897.89|19777.89|19899.37|19779.37|19899.37|19779.37|19897.68|19777.68|9
1640170170000|2021-12-22 10:49:30|19899.23|19779.23|19897.2|19777.2|19899.56|19779.56|19896.99|19776.99|10
1640170180000|2021-12-22 10:49:40|19896.93|19776.93|19896.98|19776.98|19896.98|19776.98|19895.98|19775.98|10
1640170190000|2021-12-22 10:49:50|19897.23|19777.23|19898.09|19778.09|19898.28|19778.28|19897.1|19777.1|10
1640170200000|2021-12-22 10:50:00|19897.98|19777.98|19897.23|19777.23|19897.98|19777.98|19897.18|19777.18|10
1640170210000|2021-12-22 10:50:10|19897.2|19777.2|19899.1|19779.1|19899.1|19779.1|19897.17|19777.17|10
1640170220000|2021-12-22 10:50:20|19899.69|19779.69|19901.29|19781.29|19901.29|19781.29|19899.69|19779.69|10
1640170230000|2021-12-22 10:50:30|19901.49|19781.49|19900.59|19780.59|19901.85|19781.85|19900.59|19780.59|10
1640170240000|2021-12-22 10:50:40|19900.05|19780.05|19901.37|19781.37|19901.68|19781.68|19899.33|19779.33|10
1640170250000|2021-12-22 10:50:50|19901.78|19781.78|19907.76|19787.76|19907.76|19787.76|19901.42|19781.42|10
1640170260000|2021-12-22 10:51:00|19907.81|19787.81|19914.14|19794.14|19914.14|19794.14|19907.81|19787.81|10
1640170270000|2021-12-22 10:51:10|19914.89|19794.89|19919.07|19799.07|19919.07|19799.07|19914.89|19794.89|10
1640170280000|2021-12-22 10:51:20|19919.23|19799.23|19922.89|19802.89|19922.89|19802.89|19919.23|19799.23|9
1640170290000|2021-12-22 10:51:30|19923|19803|19923.49|19803.49|19923.75|19803.75|19923|19803|10
1640170300000|2021-12-22 10:51:40|19923.5|19803.5|19924.77|19804.77|19924.77|19804.77|19922.42|19802.42|10
1640170310000|2021-12-22 10:51:50|19924.66|19804.66|19924.6|19804.6|19925.04|19805.04|19924.03|19804.03|10
1640170320000|2021-12-22 10:52:00|19924.48|19804.48|19924.57|19804.57|19924.79|19804.79|19923.72|19803.72|9
1640170330000|2021-12-22 10:52:10|19924|19804|19923.38|19803.38|19924.01|19804.01|19922.77|19802.77|9
1640170340000|2021-12-22 10:52:20|19923.51|19803.51|19923.36|19803.36|19923.8|19803.8|19923.22|19803.22|9
1640170350000|2021-12-22 10:52:30|19923.41|19803.41|19924.06|19804.06|19924.59|19804.59|19922.82|19802.82|10
1640170360000|2021-12-22 10:52:40|19923.86|19803.86|19925.69|19805.69|19925.71|19805.71|19923.79|19803.79|10
1640170370000|2021-12-22 10:52:50|19925.79|19805.79|19926.89|19806.89|19927.29|19807.29|19925.79|19805.79|10
1640170380000|2021-12-22 10:53:00|19926.94|19806.94|19926.47|19806.47|19927.48|19807.48|19926.47|19806.47|10
1640170390000|2021-12-22 10:53:10|19926.54|19806.54|19926.16|19806.16|19926.88|19806.88|19925.99|19805.99|9
1640170400000|2021-12-22 10:53:20|19927.36|19807.36|19926.94|19806.94|19927.43|19807.43|19926.82|19806.82|7
1640170410000|2021-12-22 10:53:30|19927.23|19807.23|19925.63|19805.63|19927.23|19807.23|19925.53|19805.53|9
1640170420000|2021-12-22 10:53:40|19925.44|19805.44|19925.18|19805.18|19925.51|19805.51|19924.74|19804.74|9
1640170430000|2021-12-22 10:53:50|19924.99|19804.99|19925.78|19805.78|19925.78|19805.78|19924.26|19804.26|9
1640170440000|2021-12-22 10:54:00|19925.63|19805.63|19930.72|19810.72|19930.72|19810.72|19925.63|19805.63|9
1640170450000|2021-12-22 10:54:10|19932.4|19812.4|19936.48|19816.48|19936.48|19816.48|19932.31|19812.31|9
1640170460000|2021-12-22 10:54:20|19936.55|19816.55|19939.44|19819.44|19939.47|19819.47|19936.55|19816.55|9
1640170470000|2021-12-22 10:54:30|19939.89|19819.89|19938.23|19818.23|19939.99|19819.99|19937.34|19817.34|10
1640170480000|2021-12-22 10:54:40|19937.83|19817.83|19937.35|19817.35|19938.25|19818.25|19937.35|19817.35|10
1640170490000|2021-12-22 10:54:50|19937.37|19817.37|19938.72|19818.72|19938.72|19818.72|19936.32|19816.32|10
1640170500000|2021-12-22 10:55:00|19940.26|19820.26|19941.02|19821.02|19941.02|19821.02|19940.26|19820.26|10
1640170510000|2021-12-22 10:55:10|19941.08|19821.08|19943.33|19823.33|19943.78|19823.78|19941.08|19821.08|10
1640170520000|2021-12-22 10:55:20|19943.69|19823.69|19944.44|19824.44|19944.44|19824.44|19943.69|19823.69|10
1640170530000|2021-12-22 10:55:30|19944.67|19824.67|19945.69|19825.69|19945.69|19825.69|19944.36|19824.36|9
1640170540000|2021-12-22 10:55:40|19945.64|19825.64|19947.94|19827.94|19947.94|19827.94|19945.64|19825.64|10
1640170550000|2021-12-22 10:55:50|19948.01|19828.01|19957.09|19837.09|19957.13|19837.13|19948.01|19828.01|10
1640170560000|2021-12-22 10:56:00|19957.42|19837.42|19959.01|19839.01|19959.01|19839.01|19957.34|19837.34|10
1640170570000|2021-12-22 10:56:10|19958.67|19838.67|19958.91|19838.91|19959.16|19839.16|19957.7|19837.7|10
1640170580000|2021-12-22 10:56:20|19958.94|19838.94|19955.36|19835.36|19958.94|19838.94|19955.15|19835.15|10
1640170590000|2021-12-22 10:56:30|19956.18|19836.18|19955.55|19835.55|19956.54|19836.54|19955.55|19835.55|9
1640170600000|2021-12-22 10:56:40|19955.6|19835.6|19956.37|19836.37|19956.37|19836.37|19955.6|19835.6|9
1640170610000|2021-12-22 10:56:50|19956.19|19836.19|19963.87|19843.87|19964.05|19844.05|19955.48|19835.48|10
1640170620000|2021-12-22 10:57:00|19962.99|19842.99|19965.25|19845.25|19967.95|19847.95|19962.99|19842.99|10
1640170630000|2021-12-22 10:57:10|19965.52|19845.52|19964.47|19844.47|19967.96|19847.96|19964.47|19844.47|10
1640170640000|2021-12-22 10:57:20|19964.42|19844.42|19961.4|19841.4|19964.42|19844.42|19961.4|19841.4|10
1640170650000|2021-12-22 10:57:30|19961.49|19841.49|19956.9|19836.9|19961.67|19841.67|19956.9|19836.9|10
1640170660000|2021-12-22 10:57:40|19956.67|19836.67|19953.87|19833.87|19956.67|19836.67|19953.5|19833.5|10
1640170670000|2021-12-22 10:57:50|19954.34|19834.34|19954.2|19834.2|19954.79|19834.79|19953.89|19833.89|10
1640170680000|2021-12-22 10:58:00|19953.56|19833.56|19951.21|19831.21|19953.56|19833.56|19951.21|19831.21|10
1640170690000|2021-12-22 10:58:10|19951.93|19831.93|19950.67|19830.67|19952.18|19832.18|19950.67|19830.67|10
1640170700000|2021-12-22 10:58:20|19949.39|19829.39|19949.57|19829.57|19949.99|19829.99|19949.19|19829.19|8
1640170710000|2021-12-22 10:58:30|19948.22|19828.22|19948.13|19828.13|19948.67|19828.67|19948|19828|10
1640170720000|2021-12-22 10:58:40|19947.86|19827.86|19947.55|19827.55|19947.92|19827.92|19945.67|19825.67|9
1640170730000|2021-12-22 10:58:50|19947.92|19827.92|19954.18|19834.18|19954.18|19834.18|19947.92|19827.92|10
1640170740000|2021-12-22 10:59:00|19952.73|19832.73|19957.02|19837.02|19957.25|19837.25|19952.73|19832.73|10
1640170750000|2021-12-22 10:59:10|19957.52|19837.52|19957.42|19837.42|19957.83|19837.83|19957.23|19837.23|10
1640170760000|2021-12-22 10:59:20|19957.8|19837.8|19957.72|19837.72|19957.8|19837.8|19956.64|19836.64|10
1640170770000|2021-12-22 10:59:30|19957.53|19837.53|19958.69|19838.69|19959.74|19839.74|19957.53|19837.53|10
1640170780000|2021-12-22 10:59:40|19958.91|19838.91|19956.24|19836.24|19959.2|19839.2|19956.18|19836.18|10
1640170790000|2021-12-22 10:59:50|19955.96|19835.96|19954.68|19834.68|19955.96|19835.96|19953.61|19833.61|10
1640170800000|2021-12-22 11:00:00|19954.38|19834.38|19952.97|19832.97|19954.69|19834.69|19952.97|19832.97|10
1640170810000|2021-12-22 11:00:10|19952.79|19832.79|19955.28|19835.28|19955.28|19835.28|19952.52|19832.52|8
1640170820000|2021-12-22 11:00:20|19954.81|19834.81|19959.2|19839.2|19959.2|19839.2|19953.86|19833.86|10
1640170830000|2021-12-22 11:00:30|19958.99|19838.99|19964.76|19844.76|19964.76|19844.76|19958.99|19838.99|10
1640170840000|2021-12-22 11:00:40|19964.92|19844.92|19968.07|19848.07|19968.22|19848.22|19964.92|19844.92|10
1640170850000|2021-12-22 11:00:50|19967.84|19847.84|19966.88|19846.88|19968.56|19848.56|19966.67|19846.67|10
1640170860000|2021-12-22 11:01:00|19966.92|19846.92|19964.61|19844.61|19966.92|19846.92|19964.61|19844.61|9
1640170870000|2021-12-22 11:01:10|19963.86|19843.86|19966.75|19846.75|19967.14|19847.14|19963.86|19843.86|10
1640170880000|2021-12-22 11:01:20|19967.37|19847.37|19970.18|19850.18|19970.18|19850.18|19967.37|19847.37|10
1640170890000|2021-12-22 11:01:30|19970.42|19850.42|19967.01|19847.01|19970.63|19850.63|19965.81|19845.81|10
1640170900000|2021-12-22 11:01:40|19966.93|19846.93|19971.25|19851.25|19971.36|19851.36|19966.93|19846.93|9
1640170910000|2021-12-22 11:01:50|19971.19|19851.19|19972.98|19852.98|19973.76|19853.76|19971.19|19851.19|10
1640170920000|2021-12-22 11:02:00|19972.99|19852.99|19973.09|19853.09|19973.09|19853.09|19970.54|19850.54|10
1640170930000|2021-12-22 11:02:10|19972.85|19852.85|19973.91|19853.91|19973.94|19853.94|19972.85|19852.85|10
1640170940000|2021-12-22 11:02:20|19973.54|19853.54|19973.25|19853.25|19974.08|19854.08|19973.25|19853.25|10
1640170950000|2021-12-22 11:02:30|19973.02|19853.02|19972.39|19852.39|19973.02|19853.02|19972.39|19852.39|10
1640170960000|2021-12-22 11:02:40|19972.17|19852.17|19978.13|19858.13|19978.13|19858.13|19972.17|19852.17|10
1640170970000|2021-12-22 11:02:50|19978.84|19858.84|19977.02|19857.02|19979.19|19859.19|19976.85|19856.85|10
1640170980000|2021-12-22 11:03:00|19977.8|19857.8|19980.13|19860.13|19980.13|19860.13|19977.8|19857.8|10
1640170990000|2021-12-22 11:03:10|19980.74|19860.74|19980.74|19860.74|19981.42|19861.42|19980.06|19860.06|10
1640171000000|2021-12-22 11:03:20|19980.93|19860.93|19980.66|19860.66|19981.71|19861.71|19980.41|19860.41|10
1640171010000|2021-12-22 11:03:30|19980.52|19860.52|19979.65|19859.65|19980.55|19860.55|19978.77|19858.77|10
1640171020000|2021-12-22 11:03:40|19979.46|19859.46|19980.58|19860.58|19980.66|19860.66|19979.46|19859.46|10
1640171030000|2021-12-22 11:03:50|19980.86|19860.86|19982.07|19862.07|19982.43|19862.43|19980.52|19860.52|10
1640171040000|2021-12-22 11:04:00|19982.36|19862.36|19976.42|19856.42|19982.36|19862.36|19976.42|19856.42|10
1640171050000|2021-12-22 11:04:10|19976.43|19856.43|19975.62|19855.62|19976.43|19856.43|19975.04|19855.04|10
1640171060000|2021-12-22 11:04:20|19976.5|19856.5|19978.36|19858.36|19978.36|19858.36|19976.5|19856.5|10
1640171070000|2021-12-22 11:04:30|19978.18|19858.18|19978.81|19858.81|19979.36|19859.36|19978.18|19858.18|10
1640171080000|2021-12-22 11:04:40|19979.4|19859.4|19981.68|19861.68|19982.14|19862.14|19978.55|19858.55|10
1640171090000|2021-12-22 11:04:50|19981.66|19861.66|19983.55|19863.55|19983.55|19863.55|19981.64|19861.64|10
1640171100000|2021-12-22 11:05:00|19983.93|19863.93|19986.84|19866.84|19986.84|19866.84|19983.3|19863.3|9
1640171110000|2021-12-22 11:05:10|19987.62|19867.62|19989.38|19869.38|19989.38|19869.38|19987.34|19867.34|9
1640171120000|2021-12-22 11:05:20|19989.56|19869.56|19987.86|19867.86|19989.56|19869.56|19987.86|19867.86|10
1640171130000|2021-12-22 11:05:30|19987.71|19867.71|19988.33|19868.33|19988.68|19868.68|19987.54|19867.54|10
1640171140000|2021-12-22 11:05:40|19988.59|19868.59|19989.58|19869.58|19989.64|19869.64|19988.17|19868.17|10
1640171150000|2021-12-22 11:05:50|19989.84|19869.84|19990.5|19870.5|19990.57|19870.57|19988.45|19868.45|10
1640171160000|2021-12-22 11:06:00|19990.48|19870.48|19990.37|19870.37|19990.62|19870.62|19989.79|19869.79|10
1640171170000|2021-12-22 11:06:10|19990.45|19870.45|19990.22|19870.22|19990.45|19870.45|19989.7|19869.7|10
1640171180000|2021-12-22 11:06:20|19990.09|19870.09|19989.49|19869.49|19990.09|19870.09|19988.56|19868.56|10
1640171190000|2021-12-22 11:06:30|19989.73|19869.73|19986.65|19866.65|19989.73|19869.73|19986.65|19866.65|10
1640171200000|2021-12-22 11:06:40|19987.13|19867.13|19984.63|19864.63|19987.18|19867.18|19984.2|19864.2|10
1640171210000|2021-12-22 11:06:50|19985.35|19865.35|19985.82|19865.82|19986.47|19866.47|19985.08|19865.08|10
1640171220000|2021-12-22 11:07:00|19985.97|19865.97|19986.71|19866.71|19986.95|19866.95|19985.75|19865.75|10
1640171230000|2021-12-22 11:07:10|19986.64|19866.64|19987.06|19867.06|19987.48|19867.48|19986.64|19866.64|9
1640171240000|2021-12-22 11:07:20|19987.16|19867.16|19988.26|19868.26|19988.26|19868.26|19987.16|19867.16|10
1640171250000|2021-12-22 11:07:30|19988.49|19868.49|19992.3|19872.3|19992.3|19872.3|19988.49|19868.49|10
1640171260000|2021-12-22 11:07:40|19992.59|19872.59|19992.01|19872.01|19992.59|19872.59|19991.78|19871.78|10
1640171270000|2021-12-22 11:07:50|19992.11|19872.11|19990.75|19870.75|19992.31|19872.31|19990.67|19870.67|10
1640171280000|2021-12-22 11:08:00|19990.39|19870.39|19989.1|19869.1|19990.39|19870.39|19989.1|19869.1|10
1640171290000|2021-12-22 11:08:10|19988.9|19868.9|19985.75|19865.75|19988.9|19868.9|19985.75|19865.75|10
1640171300000|2021-12-22 11:08:20|19986.13|19866.13|19985.99|19865.99|19986.57|19866.57|19985.92|19865.92|9
1640171310000|2021-12-22 11:08:30|19985.83|19865.83|19987.28|19867.28|19987.57|19867.57|19985.4|19865.4|9
1640171320000|2021-12-22 11:08:40|19986.96|19866.96|19988.05|19868.05|19988.79|19868.79|19986.96|19866.96|10
1640171330000|2021-12-22 11:08:50|19987.65|19867.65|19987.53|19867.53|19988.14|19868.14|19987.53|19867.53|10
1640171340000|2021-12-22 11:09:00|19987.65|19867.65|19989.12|19869.12|19989.12|19869.12|19987.65|19867.65|8
1640171350000|2021-12-22 11:09:10|19988.75|19868.75|19990.76|19870.76|19990.76|19870.76|19988.57|19868.57|10
1640171360000|2021-12-22 11:09:20|19991.17|19871.17|19997.95|19877.95|19997.95|19877.95|19991.17|19871.17|9
1640171370000|2021-12-22 11:09:30|19998.02|19878.02|20000.6|19880.6|20001.74|19881.74|19998.02|19878.02|9
1640171380000|2021-12-22 11:09:40|20000.82|19880.82|19999.96|19879.96|20001|19881|19999.32|19879.32|10
1640171390000|2021-12-22 11:09:50|19999.81|19879.81|19999.28|19879.28|19999.81|19879.81|19998.12|19878.12|10
1640171400000|2021-12-22 11:10:00|19999.19|19879.19|19998.25|19878.25|19999.26|19879.26|19998.13|19878.13|10
1640171410000|2021-12-22 11:10:10|19998.28|19878.28|20000.99|19880.99|20000.99|19880.99|19998.13|19878.13|9
1640171420000|2021-12-22 11:10:20|20001.58|19881.58|20003.4|19883.4|20003.4|19883.4|20001.51|19881.51|10
1640171430000|2021-12-22 11:10:30|20003.73|19883.73|20007.4|19887.4|20007.4|19887.4|20003.73|19883.73|10
1640171440000|2021-12-22 11:10:40|20007.66|19887.66|20005.58|19885.58|20007.66|19887.66|20003.86|19883.86|10
1640171450000|2021-12-22 11:10:50|20005.07|19885.07|20004.29|19884.29|20006.46|19886.46|20003.28|19883.28|10
1640171460000|2021-12-22 11:11:00|20003.82|19883.82|20008.09|19888.09|20008.09|19888.09|20002.93|19882.93|10
1640171470000|2021-12-22 11:11:10|20008.22|19888.22|20008.19|19888.19|20008.62|19888.62|20008.15|19888.15|10
1640171480000|2021-12-22 11:11:20|20008.3|19888.3|20005.63|19885.63|20008.37|19888.37|20005.63|19885.63|10
1640171490000|2021-12-22 11:11:30|20005.96|19885.96|20004.6|19884.6|20006.09|19886.09|20001.68|19881.68|10
1640171500000|2021-12-22 11:11:40|20005.03|19885.03|20011|19891|20011|19891|20005.03|19885.03|10
1640171510000|2021-12-22 11:11:50|20012.5|19892.5|20013.13|19893.13|20013.13|19893.13|20010.23|19890.23|10
1640171520000|2021-12-22 11:12:00|20013.86|19893.86|20011.96|19891.96|20013.98|19893.98|20011.82|19891.82|10
1640171530000|2021-12-22 11:12:10|20011.93|19891.93|20011.81|19891.81|20012.08|19892.08|20011.56|19891.56|10
1640171540000|2021-12-22 11:12:20|20011.97|19891.97|20012.83|19892.83|20012.83|19892.83|20011.97|19891.97|9
1640171550000|2021-12-22 11:12:30|20012.65|19892.65|20011.91|19891.91|20012.65|19892.65|20011.91|19891.91|9
1640171560000|2021-12-22 11:12:40|20011.75|19891.75|20012.57|19892.57|20012.57|19892.57|20011.34|19891.34|10
1640171570000|2021-12-22 11:12:50|20012.27|19892.27|20011.13|19891.13|20012.83|19892.83|20010.58|19890.58|10
1640171580000|2021-12-22 11:13:00|20011.17|19891.17|20012.77|19892.77|20012.85|19892.85|20011.17|19891.17|10
1640171590000|2021-12-22 11:13:10|20013.09|19893.09|20010.68|19890.68|20013.09|19893.09|20010.68|19890.68|9
1640171600000|2021-12-22 11:13:20|20010.06|19890.06|20009.62|19889.62|20010.06|19890.06|20009.1|19889.1|10
1640171610000|2021-12-22 11:13:30|20010.36|19890.36|20009.75|19889.75|20010.87|19890.87|20009.75|19889.75|10
1640171620000|2021-12-22 11:13:40|20009.69|19889.69|20007.09|19887.09|20009.69|19889.69|20007.09|19887.09|9
1640171630000|2021-12-22 11:13:50|20007.12|19887.12|20005.84|19885.84|20007.12|19887.12|20005.84|19885.84|10
1640171640000|2021-12-22 11:14:00|20005.77|19885.77|20002.93|19882.93|20005.77|19885.77|20002.93|19882.93|10
1640171650000|2021-12-22 11:14:10|20002.67|19882.67|20002.66|19882.66|20002.67|19882.67|20002.01|19882.01|10
1640171660000|2021-12-22 11:14:20|20002.85|19882.85|20006.18|19886.18|20006.18|19886.18|20002.85|19882.85|10
1640171670000|2021-12-22 11:14:30|20006.05|19886.05|20008.23|19888.23|20008.23|19888.23|20005.39|19885.39|10
1640171680000|2021-12-22 11:14:40|20008.63|19888.63|20008.71|19888.71|20008.77|19888.77|20006.36|19886.36|10
1640171690000|2021-12-22 11:14:50|20008.68|19888.68|20009.71|19889.71|20009.75|19889.75|20008.68|19888.68|10
1640171700000|2021-12-22 11:15:00|20009.96|19889.96|20011.78|19891.78|20011.78|19891.78|20009.96|19889.96|9
1640171710000|2021-12-22 11:15:10|20012.08|19892.08|20015.2|19895.2|20015.2|19895.2|20012.08|19892.08|10
1640171720000|2021-12-22 11:15:20|20015.74|19895.74|20020.63|19900.63|20020.63|19900.63|20015.74|19895.74|10
1640171730000|2021-12-22 11:15:30|20021.02|19901.02|20021.55|19901.55|20021.55|19901.55|20021.02|19901.02|9
1640171740000|2021-12-22 11:15:40|20021.51|19901.51|20023.23|19903.23|20023.74|19903.74|20021.44|19901.44|10
1640171750000|2021-12-22 11:15:50|20023.29|19903.29|20022.79|19902.79|20023.38|19903.38|20022.59|19902.59|10
1640171760000|2021-12-22 11:16:00|20023.46|19903.46|20022.29|19902.29|20023.48|19903.48|20022.29|19902.29|10
1640171770000|2021-12-22 11:16:10|20021.34|19901.34|20017.2|19897.2|20021.34|19901.34|20017.2|19897.2|10
1640171780000|2021-12-22 11:16:20|20017.09|19897.09|20015.15|19895.15|20017.09|19897.09|20015.15|19895.15|10
1640171790000|2021-12-22 11:16:30|20014.52|19894.52|20013.06|19893.06|20014.52|19894.52|20012.95|19892.95|10
1640171800000|2021-12-22 11:16:40|20013.89|19893.89|20014.94|19894.94|20015.18|19895.18|20013.34|19893.34|10
1640171810000|2021-12-22 11:16:50|20014.38|19894.38|20012.41|19892.41|20014.38|19894.38|20012.41|19892.41|10
1640171820000|2021-12-22 11:17:00|20012.21|19892.21|20010.45|19890.45|20012.21|19892.21|20010.45|19890.45|10
1640171830000|2021-12-22 11:17:10|20009.58|19889.58|20008.06|19888.06|20009.65|19889.65|20008.06|19888.06|10
1640171840000|2021-12-22 11:17:20|20007.76|19887.76|20008.95|19888.95|20008.95|19888.95|20007.35|19887.35|10
1640171850000|2021-12-22 11:17:30|20009.05|19889.05|20009.04|19889.04|20010.07|19890.07|20008.78|19888.78|9
1640171860000|2021-12-22 11:17:40|20008.75|19888.75|20006.91|19886.91|20008.75|19888.75|20006.3|19886.3|10
1640171870000|2021-12-22 11:17:50|20007.1|19887.1|20007.09|19887.09|20008.04|19888.04|20007.02|19887.02|9
1640171880000|2021-12-22 11:18:00|20006.99|19886.99|20007.48|19887.48|20008.64|19888.64|20006.99|19886.99|10
1640171890000|2021-12-22 11:18:10|20006.31|19886.31|20003.22|19883.22|20006.31|19886.31|20003.08|19883.08|10
1640171900000|2021-12-22 11:18:20|20002.69|19882.69|19998.44|19878.44|20002.69|19882.69|19998.33|19878.33|10
1640171910000|2021-12-22 11:18:30|19998.43|19878.43|19994.66|19874.66|19998.45|19878.45|19994.66|19874.66|10
1640171920000|2021-12-22 11:18:40|19994.47|19874.47|19990.01|19870.01|19994.47|19874.47|19989.99|19869.99|10
1640171930000|2021-12-22 11:18:50|19989.72|19869.72|19989.48|19869.48|19989.72|19869.72|19989.01|19869.01|10
1640171940000|2021-12-22 11:19:00|19989.36|19869.36|19993.99|19873.99|19993.99|19873.99|19989.36|19869.36|10
1640171950000|2021-12-22 11:19:10|19993.43|19873.43|19995.31|19875.31|19995.31|19875.31|19993.43|19873.43|10
1640171960000|2021-12-22 11:19:20|19995.35|19875.35|19994.85|19874.85|19995.6|19875.6|19994.85|19874.85|10
1640171970000|2021-12-22 11:19:30|19995.02|19875.02|19995.56|19875.56|19995.56|19875.56|19994.87|19874.87|8
1640171980000|2021-12-22 11:19:40|19994.99|19874.99|19993.89|19873.89|19995.04|19875.04|19993.89|19873.89|10
1640171990000|2021-12-22 11:19:50|19993.83|19873.83|19994.64|19874.64|19995.07|19875.07|19993.63|19873.63|10
1640172000000|2021-12-22 11:20:00|19994.39|19874.39|19991.1|19871.1|19994.39|19874.39|19991.1|19871.1|10
1640172010000|2021-12-22 11:20:10|19990.92|19870.92|19988.06|19868.06|19990.92|19870.92|19987.79|19867.79|10
1640172020000|2021-12-22 11:20:20|19987.6|19867.6|19986.26|19866.26|19987.76|19867.76|19986.26|19866.26|10
1640172030000|2021-12-22 11:20:30|19986.18|19866.18|19985.36|19865.36|19986.35|19866.35|19984.95|19864.95|10
1640172040000|2021-12-22 11:20:40|19985.26|19865.26|19984.58|19864.58|19985.26|19865.26|19984.03|19864.03|10
1640172050000|2021-12-22 11:20:50|19984.34|19864.34|19983.06|19863.06|19984.4|19864.4|19983.02|19863.02|10
1640172060000|2021-12-22 11:21:00|19983.58|19863.58|19981.66|19861.66|19983.58|19863.58|19981.59|19861.59|10
1640172070000|2021-12-22 11:21:10|19981.84|19861.84|19984.72|19864.72|19984.72|19864.72|19981.78|19861.78|10
1640172080000|2021-12-22 11:21:20|19984.94|19864.94|19986.85|19866.85|19986.97|19866.97|19984.94|19864.94|10
1640172090000|2021-12-22 11:21:30|19987.27|19867.27|19988.11|19868.11|19988.11|19868.11|19986.79|19866.79|9
1640172100000|2021-12-22 11:21:40|19988.43|19868.43|19987.24|19867.24|19988.63|19868.63|19987.24|19867.24|9
1640172110000|2021-12-22 11:21:50|19986.7|19866.7|19984.05|19864.05|19986.7|19866.7|19983.95|19863.95|9
1640172120000|2021-12-22 11:22:00|19983.89|19863.89|19986.8|19866.8|19986.8|19866.8|19983.89|19863.89|10
1640172130000|2021-12-22 11:22:10|19986.59|19866.59|19986.97|19866.97|19986.97|19866.97|19986.34|19866.34|9
1640172140000|2021-12-22 11:22:20|19987.07|19867.07|19985.88|19865.88|19987.09|19867.09|19985.88|19865.88|10
1640172150000|2021-12-22 11:22:30|19985.96|19865.96|19979.95|19859.95|19986.08|19866.08|19979.95|19859.95|10
1640172160000|2021-12-22 11:22:40|19980.09|19860.09|19980.82|19860.82|19981.24|19861.24|19980.09|19860.09|9
1640172170000|2021-12-22 11:22:50|19981.48|19861.48|19979.45|19859.45|19981.95|19861.95|19979.45|19859.45|10
1640172180000|2021-12-22 11:23:00|19979.56|19859.56|19981.01|19861.01|19981.01|19861.01|19978.29|19858.29|10
1640172190000|2021-12-22 11:23:10|19980.96|19860.96|19984.33|19864.33|19984.76|19864.76|19980.96|19860.96|10
1640172200000|2021-12-22 11:23:20|19984.35|19864.35|19983.08|19863.08|19984.35|19864.35|19983.08|19863.08|9
1640172210000|2021-12-22 11:23:30|19982.65|19862.65|19981.31|19861.31|19983.22|19863.22|19981.31|19861.31|10
1640172220000|2021-12-22 11:23:40|19981.41|19861.41|19981.53|19861.53|19981.82|19861.82|19981.28|19861.28|8
1640172230000|2021-12-22 11:23:50|19981.25|19861.25|19980.62|19860.62|19981.32|19861.32|19980.62|19860.62|10
1640172240000|2021-12-22 11:24:00|19980.78|19860.78|19980.06|19860.06|19981.38|19861.38|19980.06|19860.06|10
1640172250000|2021-12-22 11:24:10|19980.02|19860.02|19976.71|19856.71|19980.02|19860.02|19976.71|19856.71|10
1640172260000|2021-12-22 11:24:20|19976.98|19856.98|19971.03|19851.03|19976.98|19856.98|19971.03|19851.03|10
1640172270000|2021-12-22 11:24:30|19970.29|19850.29|19967.25|19847.25|19970.29|19850.29|19966.65|19846.65|10
1640172280000|2021-12-22 11:24:40|19965.97|19845.97|19965.91|19845.91|19965.97|19845.97|19964.92|19844.92|10
1640172290000|2021-12-22 11:24:50|19965.27|19845.27|19966.25|19846.25|19966.33|19846.33|19965.22|19845.22|10
1640172300000|2021-12-22 11:25:00|19966.52|19846.52|19969.36|19849.36|19969.36|19849.36|19966.52|19846.52|10
1640172310000|2021-12-22 11:25:10|19969.77|19849.77|19974.06|19854.06|19974.06|19854.06|19969.77|19849.77|10
1640172320000|2021-12-22 11:25:20|19974.21|19854.21|19974.83|19854.83|19974.97|19854.97|19974.21|19854.21|10
1640172330000|2021-12-22 11:25:30|19974.32|19854.32|19971.9|19851.9|19974.78|19854.78|19971.9|19851.9|10
1640172340000|2021-12-22 11:25:40|19972.2|19852.2|19972.6|19852.6|19972.6|19852.6|19970.89|19850.89|10
1640172350000|2021-12-22 11:25:50|19973.7|19853.7|19974.46|19854.46|19975|19855|19973.7|19853.7|10
1640172360000|2021-12-22 11:26:00|19974.14|19854.14|19973.84|19853.84|19974.44|19854.44|19973.81|19853.81|9
1640172370000|2021-12-22 11:26:10|19973.55|19853.55|19973.15|19853.15|19973.57|19853.57|19973.01|19853.01|9
1640172380000|2021-12-22 11:26:20|19973.08|19853.08|19973.06|19853.06|19974.11|19854.11|19973.06|19853.06|8
1640172390000|2021-12-22 11:26:30|19973.37|19853.37|19973.83|19853.83|19974.13|19854.13|19973.37|19853.37|10
1640172400000|2021-12-22 11:26:40|19974.13|19854.13|19976.47|19856.47|19976.56|19856.56|19974.13|19854.13|10
1640172410000|2021-12-22 11:26:50|19976.37|19856.37|19972.83|19852.83|19976.37|19856.37|19972.83|19852.83|10
1640172420000|2021-12-22 11:27:00|19972.3|19852.3|19960.21|19840.21|19972.45|19852.45|19960.21|19840.21|10
1640172430000|2021-12-22 11:27:10|19958.7|19838.7|19957.42|19837.42|19958.86|19838.86|19957.42|19837.42|10
1640172440000|2021-12-22 11:27:20|19957.3|19837.3|19956.1|19836.1|19957.3|19837.3|19956.04|19836.04|10
1640172450000|2021-12-22 11:27:30|19956.04|19836.04|19951.29|19831.29|19956.04|19836.04|19951.29|19831.29|10
1640172460000|2021-12-22 11:27:40|19951.27|19831.27|19949.5|19829.5|19951.35|19831.35|19949.5|19829.5|9
1640172470000|2021-12-22 11:27:50|19950.28|19830.28|19948.95|19828.95|19950.28|19830.28|19948.31|19828.31|10
1640172480000|2021-12-22 11:28:00|19949|19829|19950.61|19830.61|19951.02|19831.02|19949|19829|10
1640172490000|2021-12-22 11:28:10|19951.22|19831.22|19953.49|19833.49|19953.49|19833.49|19951|19831|10
1640172500000|2021-12-22 11:28:20|19953.64|19833.64|19953.5|19833.5|19954.2|19834.2|19953.29|19833.29|10
1640172510000|2021-12-22 11:28:30|19953.61|19833.61|19952.15|19832.15|19953.61|19833.61|19951.01|19831.01|10
1640172520000|2021-12-22 11:28:40|19951.8|19831.8|19951.61|19831.61|19951.82|19831.82|19951.03|19831.03|8
1640172530000|2021-12-22 11:28:50|19951.62|19831.62|19949.44|19829.44|19951.62|19831.62|19949.44|19829.44|8
1640172540000|2021-12-22 11:29:00|19949.43|19829.43|19949.05|19829.05|19949.43|19829.43|19948.57|19828.57|10
1640172550000|2021-12-22 11:29:10|19949.37|19829.37|19949.23|19829.23|19949.74|19829.74|19949.23|19829.23|10
1640172560000|2021-12-22 11:29:20|19949.2|19829.2|19949.19|19829.19|19949.64|19829.64|19948.36|19828.36|10
1640172570000|2021-12-22 11:29:30|19949.06|19829.06|19948.14|19828.14|19949.06|19829.06|19948.14|19828.14|9
1640172580000|2021-12-22 11:29:40|19948.13|19828.13|19947.46|19827.46|19949.57|19829.57|19947.46|19827.46|10
1640172590000|2021-12-22 11:29:50|19947.6|19827.6|19949.56|19829.56|19949.56|19829.56|19947.6|19827.6|10
1640172600000|2021-12-22 11:30:00|19949.14|19829.14|19946.87|19826.87|19949.15|19829.15|19946.87|19826.87|10
1640172610000|2021-12-22 11:30:10|19946.21|19826.21|19942.54|19822.54|19946.23|19826.23|19942.44|19822.44|10
1640172620000|2021-12-22 11:30:20|19942.7|19822.7|19940.56|19820.56|19942.7|19822.7|19940.56|19820.56|10
1640172630000|2021-12-22 11:30:30|19940.27|19820.27|19939.48|19819.48|19940.27|19820.27|19939.25|19819.25|10
1640172640000|2021-12-22 11:30:40|19939.69|19819.69|19940.06|19820.06|19940.13|19820.13|19939.41|19819.41|10
1640172650000|2021-12-22 11:30:50|19939.44|19819.44|19936.29|19816.29|19939.58|19819.58|19936.29|19816.29|10
1640172660000|2021-12-22 11:31:00|19936.43|19816.43|19938.25|19818.25|19938.3|19818.3|19936.21|19816.21|10
1640172670000|2021-12-22 11:31:10|19938.14|19818.14|19942.65|19822.65|19942.65|19822.65|19938.14|19818.14|10
1640172680000|2021-12-22 11:31:20|19943.05|19823.05|19945.41|19825.41|19945.41|19825.41|19942.81|19822.81|10
1640172690000|2021-12-22 11:31:30|19945.6|19825.6|19952.7|19832.7|19952.7|19832.7|19945.6|19825.6|10
1640172700000|2021-12-22 11:31:40|19953.1|19833.1|19956.99|19836.99|19956.99|19836.99|19953.1|19833.1|9
1640172710000|2021-12-22 11:31:50|19957.06|19837.06|19958.63|19838.63|19959.22|19839.22|19957.06|19837.06|10
1640172720000|2021-12-22 11:32:00|19958.83|19838.83|19958.96|19838.96|19959.15|19839.15|19958.42|19838.42|10
1640172730000|2021-12-22 11:32:10|19958.95|19838.95|19956.05|19836.05|19958.95|19838.95|19956.05|19836.05|10
1640172740000|2021-12-22 11:32:20|19955.9|19835.9|19957.36|19837.36|19957.36|19837.36|19955.9|19835.9|10
1640172750000|2021-12-22 11:32:30|19957.47|19837.47|19959.58|19839.58|19959.58|19839.58|19957.47|19837.47|10
1640172760000|2021-12-22 11:32:40|19959.82|19839.82|19959.73|19839.73|19960.8|19840.8|19959.73|19839.73|7
1640172770000|2021-12-22 11:32:50|19959.68|19839.68|19957.63|19837.63|19959.91|19839.91|19957.63|19837.63|10
1640172780000|2021-12-22 11:33:00|19957.34|19837.34|19958.22|19838.22|19958.22|19838.22|19957.34|19837.34|9
1640172790000|2021-12-22 11:33:10|19958.31|19838.31|19957.84|19837.84|19958.75|19838.75|19957.73|19837.73|9
1640172800000|2021-12-22 11:33:20|19957.34|19837.34|19956.67|19836.67|19957.36|19837.36|19956.67|19836.67|10
1640172810000|2021-12-22 11:33:30|19957.44|19837.44|19953.72|19833.72|19957.44|19837.44|19953.7|19833.7|10
1640172820000|2021-12-22 11:33:40|19953.79|19833.79|19952.79|19832.79|19953.83|19833.83|19952.69|19832.69|10
1640172830000|2021-12-22 11:33:50|19952.68|19832.68|19953.62|19833.62|19953.9|19833.9|19952.31|19832.31|10
1640172840000|2021-12-22 11:34:00|19953.73|19833.73|19956.17|19836.17|19956.21|19836.21|19953.73|19833.73|9
1640172850000|2021-12-22 11:34:10|19956.07|19836.07|19958.86|19838.86|19958.86|19838.86|19956.07|19836.07|10
1640172860000|2021-12-22 11:34:20|19958.68|19838.68|19958.59|19838.59|19958.68|19838.68|19958.09|19838.09|9
1640172870000|2021-12-22 11:34:30|19958.44|19838.44|19959.16|19839.16|19959.23|19839.23|19958.44|19838.44|8
1640172880000|2021-12-22 11:34:40|19959.34|19839.34|19959.91|19839.91|19960.82|19840.82|19958.55|19838.55|9
1640172890000|2021-12-22 11:34:50|19959.82|19839.82|19959.63|19839.63|19959.9|19839.9|19959.58|19839.58|8
1640172900000|2021-12-22 11:35:00|19959.67|19839.67|19958.75|19838.75|19959.94|19839.94|19958.4|19838.4|10
1640172910000|2021-12-22 11:35:10|19958.35|19838.35|19957.24|19837.24|19958.35|19838.35|19957.24|19837.24|10
1640172920000|2021-12-22 11:35:20|19957.22|19837.22|19957.05|19837.05|19957.22|19837.22|19956.69|19836.69|10
1640172930000|2021-12-22 11:35:30|19957|19837|19957.6|19837.6|19957.69|19837.69|19956.84|19836.84|9
1640172940000|2021-12-22 11:35:40|19957.66|19837.66|19958.12|19838.12|19958.12|19838.12|19956.94|19836.94|10
1640172950000|2021-12-22 11:35:50|19957.92|19837.92|19957.46|19837.46|19957.92|19837.92|19957.45|19837.45|8
1640172960000|2021-12-22 11:36:00|19957.03|19837.03|19956.11|19836.11|19957.47|19837.47|19956.11|19836.11|10
1640172970000|2021-12-22 11:36:10|19956.58|19836.58|19959.63|19839.63|19959.63|19839.63|19956.58|19836.58|10
1640172980000|2021-12-22 11:36:20|19959.9|19839.9|19967.01|19847.01|19967.05|19847.05|19959.9|19839.9|9
1640172990000|2021-12-22 11:36:30|19967.49|19847.49|19967.26|19847.26|19967.49|19847.49|19966.85|19846.85|10
1640173000000|2021-12-22 11:36:40|19967.3|19847.3|19968.17|19848.17|19968.17|19848.17|19967.03|19847.03|10
1640173010000|2021-12-22 11:36:50|19967.96|19847.96|19968.7|19848.7|19970.29|19850.29|19967.96|19847.96|10
1640173020000|2021-12-22 11:37:00|19968.67|19848.67|19970.21|19850.21|19970.21|19850.21|19968.67|19848.67|10
1640173030000|2021-12-22 11:37:10|19969.72|19849.72|19971.08|19851.08|19971.08|19851.08|19969.72|19849.72|8
1640173040000|2021-12-22 11:37:20|19971.97|19851.97|19973.68|19853.68|19973.68|19853.68|19971.97|19851.97|10
1640173050000|2021-12-22 11:37:30|19973.76|19853.76|19975.85|19855.85|19975.85|19855.85|19973.76|19853.76|9
1640173060000|2021-12-22 11:37:40|19975.98|19855.98|19976.67|19856.67|19976.67|19856.67|19975.64|19855.64|10
1640173070000|2021-12-22 11:37:50|19976.66|19856.66|19976.5|19856.5|19977.38|19857.38|19976.5|19856.5|10
1640173080000|2021-12-22 11:38:00|19975.86|19855.86|19971.73|19851.73|19975.86|19855.86|19971.73|19851.73|10
1640173090000|2021-12-22 11:38:10|19971.22|19851.22|19972|19852|19972|19852|19971.02|19851.02|10
1640173100000|2021-12-22 11:38:20|19972.14|19852.14|19970.6|19850.6|19972.14|19852.14|19970.6|19850.6|10
1640173110000|2021-12-22 11:38:30|19970.8|19850.8|19970.1|19850.1|19971.06|19851.06|19970.1|19850.1|10
1640173120000|2021-12-22 11:38:40|19970.19|19850.19|19972.25|19852.25|19972.39|19852.39|19970.19|19850.19|10
1640173130000|2021-12-22 11:38:50|19972.06|19852.06|19974.74|19854.74|19974.74|19854.74|19972.06|19852.06|10
1640173140000|2021-12-22 11:39:00|19974.77|19854.77|19977.51|19857.51|19977.53|19857.53|19974.77|19854.77|10
1640173150000|2021-12-22 11:39:10|19978.04|19858.04|19977.91|19857.91|19978.94|19858.94|19977.62|19857.62|10
1640173160000|2021-12-22 11:39:20|19977.88|19857.88|19978.01|19858.01|19978.36|19858.36|19977.82|19857.82|10
1640173170000|2021-12-22 11:39:30|19977.86|19857.86|19978.3|19858.3|19978.79|19858.79|19976.72|19856.72|10
1640173180000|2021-12-22 11:39:40|19978.53|19858.53|19980.29|19860.29|19980.42|19860.42|19978.53|19858.53|10
1640173190000|2021-12-22 11:39:50|19980.25|19860.25|19979.76|19859.76|19980.8|19860.8|19979.76|19859.76|10
1640173200000|2021-12-22 11:40:00|19979.66|19859.66|19978.96|19858.96|19979.83|19859.83|19978.23|19858.23|10
1640173210000|2021-12-22 11:40:10|19978.83|19858.83|19977.63|19857.63|19978.83|19858.83|19977.63|19857.63|10
1640173220000|2021-12-22 11:40:20|19977.64|19857.64|19978.19|19858.19|19978.19|19858.19|19976.61|19856.61|10
1640173230000|2021-12-22 11:40:30|19978.4|19858.4|19977.81|19857.81|19978.79|19858.79|19977.65|19857.65|10
1640173240000|2021-12-22 11:40:40|19977.99|19857.99|19977.61|19857.61|19978.3|19858.3|19977.61|19857.61|10
1640173250000|2021-12-22 11:40:50|19977.52|19857.52|19976.11|19856.11|19977.64|19857.64|19976.06|19856.06|10
1640173260000|2021-12-22 11:41:00|19976.32|19856.32|19976.31|19856.31|19976.32|19856.32|19975.74|19855.74|9
1640173270000|2021-12-22 11:41:10|19976.2|19856.2|19978.68|19858.68|19978.68|19858.68|19976.2|19856.2|9
1640173280000|2021-12-22 11:41:20|19978.86|19858.86|19981.47|19861.47|19981.47|19861.47|19978.86|19858.86|10
1640173290000|2021-12-22 11:41:30|19981.09|19861.09|19980.3|19860.3|19981.09|19861.09|19980.14|19860.14|10
1640173300000|2021-12-22 11:41:40|19979.51|19859.51|19980.78|19860.78|19980.78|19860.78|19978.99|19858.99|9
1640173310000|2021-12-22 11:41:50|19980.97|19860.97|19982.57|19862.57|19982.57|19862.57|19980.71|19860.71|10
1640173320000|2021-12-22 11:42:00|19982.52|19862.52|19981.66|19861.66|19982.52|19862.52|19981.66|19861.66|10
1640173330000|2021-12-22 11:42:10|19981.78|19861.78|19980.58|19860.58|19982.3|19862.3|19980.58|19860.58|10
1640173340000|2021-12-22 11:42:20|19981.44|19861.44|19979.44|19859.44|19981.71|19861.71|19979.44|19859.44|10
1640173350000|2021-12-22 11:42:30|19979.31|19859.31|19979.39|19859.39|19979.75|19859.75|19979.08|19859.08|10
1640173360000|2021-12-22 11:42:40|19978.49|19858.49|19972.74|19852.74|19978.49|19858.49|19972.74|19852.74|10
1640173370000|2021-12-22 11:42:50|19971.7|19851.7|19967.42|19847.42|19971.7|19851.7|19967.2|19847.2|9
1640173380000|2021-12-22 11:43:00|19967.08|19847.08|19964.67|19844.67|19967.08|19847.08|19964.67|19844.67|10
1640173390000|2021-12-22 11:43:10|19964.51|19844.51|19960.79|19840.79|19964.69|19844.69|19960.79|19840.79|10
1640173400000|2021-12-22 11:43:20|19960.76|19840.76|19959|19839|19960.76|19840.76|19959|19839|10
1640173410000|2021-12-22 11:43:30|19958.78|19838.78|19957.23|19837.23|19958.78|19838.78|19957.23|19837.23|10
1640173420000|2021-12-22 11:43:40|19956.77|19836.77|19953.96|19833.96|19956.77|19836.77|19953.96|19833.96|10
1640173430000|2021-12-22 11:43:50|19954.65|19834.65|19953.37|19833.37|19955.29|19835.29|19953.37|19833.37|10
1640173440000|2021-12-22 11:44:00|19952.44|19832.44|19953.2|19833.2|19953.2|19833.2|19951.03|19831.03|10
1640173450000|2021-12-22 11:44:10|19953.36|19833.36|19954.68|19834.68|19954.99|19834.99|19953.36|19833.36|8
1640173460000|2021-12-22 11:44:20|19954.58|19834.58|19955.31|19835.31|19955.31|19835.31|19954.29|19834.29|10
1640173470000|2021-12-22 11:44:30|19954.53|19834.53|19957.36|19837.36|19957.36|19837.36|19953.49|19833.49|9
1640173480000|2021-12-22 11:44:40|19957.96|19837.96|19956.6|19836.6|19958.18|19838.18|19956.6|19836.6|10
1640173490000|2021-12-22 11:44:50|19955.87|19835.87|19951.9|19831.9|19955.87|19835.87|19951.9|19831.9|10
1640173500000|2021-12-22 11:45:00|19951.47|19831.47|19951.56|19831.56|19952.08|19832.08|19951.25|19831.25|10
1640173510000|2021-12-22 11:45:10|19951.51|19831.51|19950.52|19830.52|19951.58|19831.58|19950.34|19830.34|10
1640173520000|2021-12-22 11:45:20|19951.77|19831.77|19953.31|19833.31|19953.33|19833.33|19951.77|19831.77|10
1640173530000|2021-12-22 11:45:30|19953.15|19833.15|19954.17|19834.17|19954.17|19834.17|19953.06|19833.06|10
1640173540000|2021-12-22 11:45:40|19954.27|19834.27|19956.81|19836.81|19956.84|19836.84|19954.27|19834.27|9
1640173550000|2021-12-22 11:45:50|19956.57|19836.57|19953.83|19833.83|19956.57|19836.57|19953.83|19833.83|10
1640173560000|2021-12-22 11:46:00|19953.41|19833.41|19951.58|19831.58|19953.41|19833.41|19951.58|19831.58|10
1640173570000|2021-12-22 11:46:10|19951.09|19831.09|19948.63|19828.63|19951.09|19831.09|19948.63|19828.63|10
1640173580000|2021-12-22 11:46:20|19948.82|19828.82|19948.35|19828.35|19948.9|19828.9|19947.37|19827.37|10
1640173590000|2021-12-22 11:46:30|19948.41|19828.41|19950.5|19830.5|19950.5|19830.5|19948.41|19828.41|10
1640173600000|2021-12-22 11:46:40|19950.51|19830.51|19951.16|19831.16|19951.16|19831.16|19950.19|19830.19|10
1640173610000|2021-12-22 11:46:50|19951.46|19831.46|19952.98|19832.98|19953.18|19833.18|19951.46|19831.46|10
1640173620000|2021-12-22 11:47:00|19952.67|19832.67|19954.22|19834.22|19954.23|19834.23|19952.67|19832.67|9
1640173630000|2021-12-22 11:47:10|19954.29|19834.29|19955.46|19835.46|19955.63|19835.63|19954.29|19834.29|8
1640173640000|2021-12-22 11:47:20|19955.52|19835.52|19955.07|19835.07|19955.94|19835.94|19955.07|19835.07|8
1640173650000|2021-12-22 11:47:30|19955.06|19835.06|19954.7|19834.7|19955.06|19835.06|19954.4|19834.4|10
1640173660000|2021-12-22 11:47:40|19954.72|19834.72|19954.95|19834.95|19955.5|19835.5|19954.72|19834.72|8
1640173670000|2021-12-22 11:47:50|19954.4|19834.4|19941.95|19821.95|19954.4|19834.4|19941.95|19821.95|10
1640173680000|2021-12-22 11:48:00|19941.31|19821.31|19940|19820|19941.31|19821.31|19939.35|19819.35|10
1640173690000|2021-12-22 11:48:10|19940.04|19820.04|19935.53|19815.53|19940.04|19820.04|19935.53|19815.53|9
1640173700000|2021-12-22 11:48:20|19934.42|19814.42|19930.89|19810.89|19934.42|19814.42|19930.89|19810.89|10
1640173710000|2021-12-22 11:48:30|19930.7|19810.7|19929.44|19809.44|19930.91|19810.91|19929.39|19809.39|10
1640173720000|2021-12-22 11:48:40|19929.01|19809.01|19927.3|19807.3|19929.15|19809.15|19926.25|19806.25|10
1640173730000|2021-12-22 11:48:50|19927.24|19807.24|19926.18|19806.18|19927.3|19807.3|19925.7|19805.7|9
1640173740000|2021-12-22 11:49:00|19926.15|19806.15|19927.73|19807.73|19929.65|19809.65|19926.15|19806.15|10
1640173750000|2021-12-22 11:49:10|19927.62|19807.62|19931.85|19811.85|19931.85|19811.85|19927.62|19807.62|10
1640173760000|2021-12-22 11:49:20|19933.66|19813.66|19936.32|19816.32|19937.49|19817.49|19933.62|19813.62|10
1640173770000|2021-12-22 11:49:30|19936.24|19816.24|19937.41|19817.41|19938.24|19818.24|19936.24|19816.24|10
1640173780000|2021-12-22 11:49:40|19937.66|19817.66|19934.61|19814.61|19937.66|19817.66|19934.61|19814.61|10
1640173790000|2021-12-22 11:49:50|19934.7|19814.7|19935.59|19815.59|19936.06|19816.06|19934.7|19814.7|10
1640173800000|2021-12-22 11:50:00|19935.48|19815.48|19933.59|19813.59|19935.48|19815.48|19933.57|19813.57|10
1640173810000|2021-12-22 11:50:10|19933.85|19813.85|19932.93|19812.93|19934.65|19814.65|19932.38|19812.38|9
1640173820000|2021-12-22 11:50:20|19933.2|19813.2|19932.11|19812.11|19933.43|19813.43|19931.88|19811.88|10
1640173830000|2021-12-22 11:50:30|19931.65|19811.65|19931.84|19811.84|19931.9|19811.9|19931.21|19811.21|10
1640173840000|2021-12-22 11:50:40|19932.04|19812.04|19930.42|19810.42|19932.58|19812.58|19930.42|19810.42|9
1640173850000|2021-12-22 11:50:50|19930.78|19810.78|19928.05|19808.05|19930.78|19810.78|19928.05|19808.05|10
1640173860000|2021-12-22 11:51:00|19927.78|19807.78|19925.41|19805.41|19927.78|19807.78|19925.41|19805.41|9
1640173870000|2021-12-22 11:51:10|19925.29|19805.29|19923.45|19803.45|19925.34|19805.34|19923.36|19803.36|9
1640173880000|2021-12-22 11:51:20|19923.04|19803.04|19922.29|19802.29|19923.04|19803.04|19921.87|19801.87|9
1640173890000|2021-12-22 11:51:30|19920.48|19800.48|19917.53|19797.53|19920.48|19800.48|19917.53|19797.53|8
1640173900000|2021-12-22 11:51:40|19916.9|19796.9|19904.15|19784.15|19916.9|19796.9|19904.15|19784.15|10
1640173910000|2021-12-22 11:51:50|19903.9|19783.9|19901.22|19781.22|19903.9|19783.9|19901.22|19781.22|10
1640173920000|2021-12-22 11:52:00|19899.64|19779.64|19897.56|19777.56|19899.64|19779.64|19897.56|19777.56|10
1640173930000|2021-12-22 11:52:10|19897.49|19777.49|19897.79|19777.79|19898.25|19778.25|19897.49|19777.49|9
1640173940000|2021-12-22 11:52:20|19898.44|19778.44|19899.62|19779.62|19899.62|19779.62|19898.44|19778.44|10
1640173950000|2021-12-22 11:52:30|19899.59|19779.59|19900.94|19780.94|19901.19|19781.19|19899.59|19779.59|10
1640173960000|2021-12-22 11:52:40|19901.55|19781.55|19899.93|19779.93|19902.26|19782.26|19899.93|19779.93|10
1640173970000|2021-12-22 11:52:50|19899.72|19779.72|19899.27|19779.27|19899.96|19779.96|19899.27|19779.27|10
1640173980000|2021-12-22 11:53:00|19898.86|19778.86|19897.65|19777.65|19898.86|19778.86|19897.43|19777.43|10
1640173990000|2021-12-22 11:53:10|19897.53|19777.53|19898.23|19778.23|19898.63|19778.63|19897.53|19777.53|10
1640174000000|2021-12-22 11:53:20|19898.27|19778.27|19899.66|19779.66|19899.73|19779.73|19898.08|19778.08|9
1640174010000|2021-12-22 11:53:30|19899.56|19779.56|19900.31|19780.31|19900.43|19780.43|19899.56|19779.56|9
1640174020000|2021-12-22 11:53:40|19900.64|19780.64|19901.83|19781.83|19901.83|19781.83|19899.94|19779.94|10
1640174030000|2021-12-22 11:53:50|19903.09|19783.09|19905.71|19785.71|19906.67|19786.67|19903.09|19783.09|10
1640174040000|2021-12-22 11:54:00|19905.64|19785.64|19909.61|19789.61|19909.61|19789.61|19905.64|19785.64|10
1640174050000|2021-12-22 11:54:10|19910.13|19790.13|19910.48|19790.48|19910.48|19790.48|19909.68|19789.68|10
1640174060000|2021-12-22 11:54:20|19911.02|19791.02|19911.4|19791.4|19912.19|19792.19|19911.02|19791.02|10
1640174070000|2021-12-22 11:54:30|19911.53|19791.53|19911.91|19791.91|19912.22|19792.22|19911.26|19791.26|10
1640174080000|2021-12-22 11:54:40|19912.22|19792.22|19912.46|19792.46|19912.75|19792.75|19912.12|19792.12|10
1640174090000|2021-12-22 11:54:50|19912.26|19792.26|19913.78|19793.78|19913.78|19793.78|19912.2|19792.2|9
1640174100000|2021-12-22 11:55:00|19913.91|19793.91|19916.12|19796.12|19916.12|19796.12|19913.91|19793.91|10
1640174110000|2021-12-22 11:55:10|19916.36|19796.36|19917.18|19797.18|19917.54|19797.54|19916.36|19796.36|10
1640174120000|2021-12-22 11:55:20|19917.05|19797.05|19917.12|19797.12|19917.46|19797.46|19916.81|19796.81|10
1640174130000|2021-12-22 11:55:30|19917.13|19797.13|19918.51|19798.51|19918.51|19798.51|19916.51|19796.51|9
1640174140000|2021-12-22 11:55:40|19918.19|19798.19|19919.6|19799.6|19919.74|19799.74|19918.19|19798.19|10
1640174150000|2021-12-22 11:55:50|19919.7|19799.7|19922.15|19802.15|19922.15|19802.15|19919.42|19799.42|9
1640174160000|2021-12-22 11:56:00|19921.71|19801.71|19920.31|19800.31|19921.71|19801.71|19919.98|19799.98|9
1640174170000|2021-12-22 11:56:10|19920.34|19800.34|19920.42|19800.42|19920.58|19800.58|19920.18|19800.18|10
1640174180000|2021-12-22 11:56:20|19920.64|19800.64|19921.34|19801.34|19921.35|19801.35|19920.64|19800.64|10
1640174190000|2021-12-22 11:56:30|19922.24|19802.24|19926.3|19806.3|19926.7|19806.7|19921.85|19801.85|10
1640174200000|2021-12-22 11:56:40|19926.71|19806.71|19928.58|19808.58|19928.58|19808.58|19926.71|19806.71|10
1640174210000|2021-12-22 11:56:50|19928.76|19808.76|19929.72|19809.72|19929.72|19809.72|19928.76|19808.76|8
1640174220000|2021-12-22 11:57:00|19929.41|19809.41|19931.32|19811.32|19931.32|19811.32|19929.33|19809.33|9
1640174230000|2021-12-22 11:57:10|19931.38|19811.38|19932.32|19812.32|19932.32|19812.32|19931.38|19811.38|10
1640174240000|2021-12-22 11:57:20|19932.39|19812.39|19931.1|19811.1|19932.42|19812.42|19931.1|19811.1|10
1640174250000|2021-12-22 11:57:30|19931.48|19811.48|19931.74|19811.74|19931.83|19811.83|19931.45|19811.45|10
1640174260000|2021-12-22 11:57:40|19931.16|19811.16|19932.24|19812.24|19932.24|19812.24|19930.25|19810.25|10
1640174270000|2021-12-22 11:57:50|19932.5|19812.5|19934.05|19814.05|19934.67|19814.67|19932.5|19812.5|10
1640174280000|2021-12-22 11:58:00|19933.99|19813.99|19931.69|19811.69|19933.99|19813.99|19931.69|19811.69|10
1640174290000|2021-12-22 11:58:10|19931.03|19811.03|19931.13|19811.13|19931.82|19811.82|19931.03|19811.03|10
1640174300000|2021-12-22 11:58:20|19931.83|19811.83|19933.27|19813.27|19933.55|19813.55|19931.83|19811.83|9
1640174310000|2021-12-22 11:58:30|19933.59|19813.59|19935.67|19815.67|19935.67|19815.67|19932.77|19812.77|9
1640174320000|2021-12-22 11:58:40|19936.18|19816.18|19937.13|19817.13|19937.19|19817.19|19936.18|19816.18|10
1640174330000|2021-12-22 11:58:50|19937.49|19817.49|19938.4|19818.4|19938.4|19818.4|19937.49|19817.49|9
1640174340000|2021-12-22 11:59:00|19938.1|19818.1|19937.02|19817.02|19938.1|19818.1|19936.23|19816.23|10
1640174350000|2021-12-22 11:59:10|19938.1|19818.1|19940.44|19820.44|19940.61|19820.61|19938.1|19818.1|10
1640174360000|2021-12-22 11:59:20|19941.61|19821.61|19940.53|19820.53|19941.85|19821.85|19940.15|19820.15|10
1640174370000|2021-12-22 11:59:30|19939.8|19819.8|19938.32|19818.32|19939.8|19819.8|19938.32|19818.32|10
1640174380000|2021-12-22 11:59:40|19938.82|19818.82|19937.95|19817.95|19939.13|19819.13|19937.95|19817.95|10
1640174390000|2021-12-22 11:59:50|19938.5|19818.5|19939.65|19819.65|19939.78|19819.78|19938.18|19818.18|10
1640174400000|2021-12-22 12:00:00|19939.28|19819.28|19941.6|19821.6|19941.6|19821.6|19939.28|19819.28|10
1640174410000|2021-12-22 12:00:10|19942.4|19822.4|19950.02|19830.02|19950.02|19830.02|19942.4|19822.4|9
1640174420000|2021-12-22 12:00:20|19952.54|19832.54|19963.24|19843.24|19963.24|19843.24|19952.54|19832.54|10
1640174430000|2021-12-22 12:00:30|19963.33|19843.33|19967.27|19847.27|19967.27|19847.27|19963.33|19843.33|10
1640174440000|2021-12-22 12:00:40|19967.3|19847.3|19975.2|19855.2|19975.2|19855.2|19967.3|19847.3|10
1640174450000|2021-12-22 12:00:50|19976.07|19856.07|19977.89|19857.89|19977.96|19857.96|19976.07|19856.07|10
1640174460000|2021-12-22 12:01:00|19978.11|19858.11|19974.67|19854.67|19978.3|19858.3|19974.67|19854.67|10
1640174470000|2021-12-22 12:01:10|19974.7|19854.7|19974.01|19854.01|19974.7|19854.7|19973.31|19853.31|10
1640174480000|2021-12-22 12:01:20|19973.92|19853.92|19974.09|19854.09|19975.02|19855.02|19973.92|19853.92|10
1640174490000|2021-12-22 12:01:30|19974.51|19854.51|19975.01|19855.01|19975.31|19855.31|19973.66|19853.66|10
1640174500000|2021-12-22 12:01:40|19974.87|19854.87|19976.28|19856.28|19976.32|19856.32|19974.81|19854.81|10
1640174510000|2021-12-22 12:01:50|19976.38|19856.38|19978.2|19858.2|19978.2|19858.2|19976.16|19856.16|10
1640174520000|2021-12-22 12:02:00|19978.39|19858.39|19978.77|19858.77|19979.51|19859.51|19978.39|19858.39|10
1640174530000|2021-12-22 12:02:10|19978.62|19858.62|19976.95|19856.95|19979.04|19859.04|19976.95|19856.95|10
1640174540000|2021-12-22 12:02:20|19976.36|19856.36|19975.11|19855.11|19976.36|19856.36|19975.11|19855.11|9
1640174550000|2021-12-22 12:02:30|19975.1|19855.1|19977.91|19857.91|19977.91|19857.91|19975.1|19855.1|10
1640174560000|2021-12-22 12:02:40|19977.71|19857.71|19979.59|19859.59|19979.59|19859.59|19977.71|19857.71|10
1640174570000|2021-12-22 12:02:50|19979.55|19859.55|19979.03|19859.03|19979.69|19859.69|19978.87|19858.87|10
1640174580000|2021-12-22 12:03:00|19979.08|19859.08|19977.17|19857.17|19979.19|19859.19|19977.17|19857.17|9
1640174590000|2021-12-22 12:03:10|19977.26|19857.26|19979.43|19859.43|19979.43|19859.43|19977.26|19857.26|10
1640174600000|2021-12-22 12:03:20|19979.33|19859.33|19980.95|19860.95|19981.12|19861.12|19979.13|19859.13|10
1640174610000|2021-12-22 12:03:30|19980.39|19860.39|19980.16|19860.16|19981.05|19861.05|19979.83|19859.83|10
1640174620000|2021-12-22 12:03:40|19981.08|19861.08|19981.96|19861.96|19981.96|19861.96|19980.55|19860.55|10
1640174630000|2021-12-22 12:03:50|19982.1|19862.1|19983.11|19863.11|19983.51|19863.51|19982.1|19862.1|10
1640174640000|2021-12-22 12:04:00|19983.7|19863.7|19983.23|19863.23|19984.02|19864.02|19983.2|19863.2|10
1640174650000|2021-12-22 12:04:10|19982.98|19862.98|19981.98|19861.98|19983.48|19863.48|19981.25|19861.25|10
1640174660000|2021-12-22 12:04:20|19980.74|19860.74|19983.26|19863.26|19983.26|19863.26|19980.11|19860.11|9
1640174670000|2021-12-22 12:04:30|19983.85|19863.85|19987.53|19867.53|19987.53|19867.53|19983.85|19863.85|10
1640174680000|2021-12-22 12:04:40|19987.68|19867.68|19994.57|19874.57|19994.57|19874.57|19987.68|19867.68|9
1640174690000|2021-12-22 12:04:50|19994.55|19874.55|19993.97|19873.97|19994.83|19874.83|19993.97|19873.97|10
1640174700000|2021-12-22 12:05:00|19993.85|19873.85|19992.16|19872.16|19994.04|19874.04|19992.08|19872.08|10
1640174710000|2021-12-22 12:05:10|19992.83|19872.83|19998.77|19878.77|19998.77|19878.77|19992.61|19872.61|10
1640174720000|2021-12-22 12:05:20|19999.03|19879.03|20001.79|19881.79|20001.79|19881.79|19999.03|19879.03|10
1640174730000|2021-12-22 12:05:30|20001.32|19881.32|20003.01|19883.01|20003.01|19883.01|20000.53|19880.53|10
1640174740000|2021-12-22 12:05:40|20003.88|19883.88|20005.44|19885.44|20005.94|19885.94|20003.88|19883.88|10
1640174750000|2021-12-22 12:05:50|20005.28|19885.28|20002.65|19882.65|20005.28|19885.28|20002.65|19882.65|10
1640174760000|2021-12-22 12:06:00|20002.66|19882.66|20000.61|19880.61|20002.66|19882.66|20000.61|19880.61|10
1640174770000|2021-12-22 12:06:10|20000.49|19880.49|20000.81|19880.81|20000.88|19880.88|19999.8|19879.8|10
1640174780000|2021-12-22 12:06:20|20000.86|19880.86|20003.46|19883.46|20003.77|19883.77|20000.86|19880.86|10
1640174790000|2021-12-22 12:06:30|20003.99|19883.99|20006.28|19886.28|20006.69|19886.69|20003.99|19883.99|10
1640174800000|2021-12-22 12:06:40|20006.88|19886.88|20007.28|19887.28|20007.44|19887.44|20006.69|19886.69|10
1640174810000|2021-12-22 12:06:50|20007.21|19887.21|20010.13|19890.13|20010.13|19890.13|20007.21|19887.21|9
1640174820000|2021-12-22 12:07:00|20010.34|19890.34|20010.4|19890.4|20011.37|19891.37|20010.34|19890.34|10
1640174830000|2021-12-22 12:07:10|20010.1|19890.1|20009.95|19889.95|20010.2|19890.2|20009.66|19889.66|8
1640174840000|2021-12-22 12:07:20|20009.58|19889.58|20011.84|19891.84|20013.07|19893.07|20009.58|19889.58|10
1640174850000|2021-12-22 12:07:30|20013.05|19893.05|20015.96|19895.96|20016.19|19896.19|20013.05|19893.05|10
1640174860000|2021-12-22 12:07:40|20016.25|19896.25|20019.57|19899.57|20019.57|19899.57|20015.34|19895.34|10
1640174870000|2021-12-22 12:07:50|20019.14|19899.14|20020.13|19900.13|20022.5|19902.5|20019.14|19899.14|10
1640174880000|2021-12-22 12:08:00|20020.45|19900.45|20018.5|19898.5|20020.76|19900.76|20018.38|19898.38|10
1640174890000|2021-12-22 12:08:10|20018.87|19898.87|20016.33|19896.33|20018.87|19898.87|20016.33|19896.33|10
1640174900000|2021-12-22 12:08:20|20016.55|19896.55|20018.94|19898.94|20018.94|19898.94|20016.55|19896.55|10
1640174910000|2021-12-22 12:08:30|20020.03|19900.03|20020.99|19900.99|20021.73|19901.73|20020.03|19900.03|9
1640174920000|2021-12-22 12:08:40|20020.17|19900.17|20019.38|19899.38|20020.65|19900.65|20019.12|19899.12|9
1640174930000|2021-12-22 12:08:50|20019.35|19899.35|20021.32|19901.32|20021.58|19901.58|20019.34|19899.34|9
1640174940000|2021-12-22 12:09:00|20021.19|19901.19|20021.55|19901.55|20021.55|19901.55|20020.67|19900.67|10
1640174950000|2021-12-22 12:09:10|20021.54|19901.54|20016.76|19896.76|20021.54|19901.54|20016.76|19896.76|10
1640174960000|2021-12-22 12:09:20|20016.25|19896.25|20015.91|19895.91|20016.25|19896.25|20015.15|19895.15|9
1640174970000|2021-12-22 12:09:30|20016.1|19896.1|20015.5|19895.5|20016.62|19896.62|20015.37|19895.37|10
1640174980000|2021-12-22 12:09:40|20015.52|19895.52|20013.72|19893.72|20016.04|19896.04|20013.66|19893.66|10
1640174990000|2021-12-22 12:09:50|20013.83|19893.83|20014.84|19894.84|20014.93|19894.93|20013.59|19893.59|8
1640175000000|2021-12-22 12:10:00|20014.49|19894.49|20013.38|19893.38|20015.18|19895.18|20013.38|19893.38|10
1640175010000|2021-12-22 12:10:10|20013.21|19893.21|20010.88|19890.88|20013.21|19893.21|20010.88|19890.88|10
1640175020000|2021-12-22 12:10:20|20011.67|19891.67|20013.21|19893.21|20013.53|19893.53|20011.67|19891.67|9
1640175030000|2021-12-22 12:10:30|20013.08|19893.08|20011.19|19891.19|20013.14|19893.14|20010.62|19890.62|9
1640175040000|2021-12-22 12:10:40|20011.44|19891.44|20013.02|19893.02|20013.02|19893.02|20011.17|19891.17|10
1640175050000|2021-12-22 12:10:50|20013.74|19893.74|20016.18|19896.18|20016.18|19896.18|20013.74|19893.74|9
1640175060000|2021-12-22 12:11:00|20016.3|19896.3|20016.35|19896.35|20016.52|19896.52|20015.77|19895.77|10
1640175070000|2021-12-22 12:11:10|20016.26|19896.26|20016.39|19896.39|20016.39|19896.39|20015.46|19895.46|8
1640175080000|2021-12-22 12:11:20|20016.44|19896.44|20015.78|19895.78|20016.54|19896.54|20015.27|19895.27|8
1640175090000|2021-12-22 12:11:30|20015.85|19895.85|20013.36|19893.36|20015.85|19895.85|20013.36|19893.36|10
1640175100000|2021-12-22 12:11:40|20012.82|19892.82|20011.64|19891.64|20013.81|19893.81|20011.58|19891.58|9
1640175110000|2021-12-22 12:11:50|20012.92|19892.92|20010.89|19890.89|20013.13|19893.13|20010.89|19890.89|10
1640175120000|2021-12-22 12:12:00|20010.76|19890.76|20011.25|19891.25|20011.63|19891.63|20010.58|19890.58|10
1640175130000|2021-12-22 12:12:10|20011.09|19891.09|20012.29|19892.29|20012.29|19892.29|20010.9|19890.9|10
1640175140000|2021-12-22 12:12:20|20012.43|19892.43|20016.35|19896.35|20016.35|19896.35|20012.43|19892.43|10
1640175150000|2021-12-22 12:12:30|20016.45|19896.45|20015.86|19895.86|20016.62|19896.62|20015.47|19895.47|8
1640175160000|2021-12-22 12:12:40|20015.81|19895.81|20015.09|19895.09|20015.96|19895.96|20015.07|19895.07|9
1640175170000|2021-12-22 12:12:50|20014.87|19894.87|20014.94|19894.94|20015.21|19895.21|20014.87|19894.87|8
1640175180000|2021-12-22 12:13:00|20014.66|19894.66|20012.99|19892.99|20014.98|19894.98|20012.99|19892.99|9
1640175190000|2021-12-22 12:13:10|20012.62|19892.62|20011.38|19891.38|20013|19893|20011.05|19891.05|10
1640175200000|2021-12-22 12:13:20|20011.76|19891.76|20012.02|19892.02|20012.25|19892.25|20011.76|19891.76|9
1640175210000|2021-12-22 12:13:30|20011.88|19891.88|20013.2|19893.2|20013.23|19893.23|20011.01|19891.01|8
1640175220000|2021-12-22 12:13:40|20011.93|19891.93|20013.69|19893.69|20013.99|19893.99|20011.54|19891.54|10
1640175230000|2021-12-22 12:13:50|20013.47|19893.47|20011.73|19891.73|20013.47|19893.47|20011.38|19891.38|10
1640175240000|2021-12-22 12:14:00|20011.97|19891.97|20009.75|19889.75|20012.21|19892.21|20009.75|19889.75|10
1640175250000|2021-12-22 12:14:10|20009.29|19889.29|20011.08|19891.08|20011.08|19891.08|20008.81|19888.81|10
1640175260000|2021-12-22 12:14:20|20011.58|19891.58|20011.49|19891.49|20011.62|19891.62|20011.03|19891.03|10
1640175270000|2021-12-22 12:14:30|20011.61|19891.61|20011.24|19891.24|20011.61|19891.61|20010.59|19890.59|9
1640175280000|2021-12-22 12:14:40|20011.23|19891.23|20011.11|19891.11|20011.32|19891.32|20010.59|19890.59|9
1640175290000|2021-12-22 12:14:50|20011.18|19891.18|20010.64|19890.64|20011.18|19891.18|20010.59|19890.59|8
1640175300000|2021-12-22 12:15:00|20010.65|19890.65|20010.14|19890.14|20010.71|19890.71|20009.84|19889.84|10
1640175310000|2021-12-22 12:15:10|20010.47|19890.47|20006.92|19886.92|20010.47|19890.47|20006.67|19886.67|10
1640175320000|2021-12-22 12:15:20|20007.05|19887.05|20006.1|19886.1|20007.05|19887.05|20005.78|19885.78|8
1640175330000|2021-12-22 12:15:30|20006.26|19886.26|20005.64|19885.64|20006.95|19886.95|20005.45|19885.45|10
1640175340000|2021-12-22 12:15:40|20004.86|19884.86|20005.67|19885.67|20005.69|19885.69|20003.7|19883.7|10
1640175350000|2021-12-22 12:15:50|20005.44|19885.44|20000.94|19880.94|20006|19886|20000.94|19880.94|10
1640175360000|2021-12-22 12:16:00|20000.24|19880.24|19997.8|19877.8|20000.24|19880.24|19997.8|19877.8|10
1640175370000|2021-12-22 12:16:10|19997.13|19877.13|19994.36|19874.36|19997.13|19877.13|19993.42|19873.42|10
1640175380000|2021-12-22 12:16:20|19994.24|19874.24|19993.11|19873.11|19994.78|19874.78|19993.11|19873.11|10
1640175390000|2021-12-22 12:16:30|19993.03|19873.03|19989.55|19869.55|19993.03|19873.03|19989.55|19869.55|10
1640175400000|2021-12-22 12:16:40|19989.62|19869.62|19983.55|19863.55|19989.98|19869.98|19983.55|19863.55|10
1640175410000|2021-12-22 12:16:50|19981.49|19861.49|19971|19851|19981.49|19861.49|19971|19851|10
1640175420000|2021-12-22 12:17:00|19970.28|19850.28|19970.34|19850.34|19970.34|19850.34|19969.26|19849.26|10
1640175430000|2021-12-22 12:17:10|19969.57|19849.57|19969.61|19849.61|19970.38|19850.38|19969.57|19849.57|10
1640175440000|2021-12-22 12:17:20|19969.55|19849.55|19967.33|19847.33|19969.55|19849.55|19967.07|19847.07|10
1640175450000|2021-12-22 12:17:30|19967.52|19847.52|19967.98|19847.98|19968.15|19848.15|19967.42|19847.42|10
1640175460000|2021-12-22 12:17:40|19968.14|19848.14|19966.72|19846.72|19968.97|19848.97|19966.72|19846.72|10
1640175470000|2021-12-22 12:17:50|19966.34|19846.34|19961.48|19841.48|19966.34|19846.34|19961.48|19841.48|10
1640175480000|2021-12-22 12:18:00|19961.55|19841.55|19954.3|19834.3|19961.55|19841.55|19954.3|19834.3|9
1640175490000|2021-12-22 12:18:10|19952.73|19832.73|19951.31|19831.31|19952.73|19832.73|19950.84|19830.84|10
1640175500000|2021-12-22 12:18:20|19950.88|19830.88|19950.03|19830.03|19950.88|19830.88|19948.96|19828.96|10
1640175510000|2021-12-22 12:18:30|19949.76|19829.76|19956.55|19836.55|19956.87|19836.87|19949.76|19829.76|9
1640175520000|2021-12-22 12:18:40|19958.3|19838.3|19961.41|19841.41|19961.53|19841.53|19958.3|19838.3|10
1640175530000|2021-12-22 12:18:50|19961.47|19841.47|19960.54|19840.54|19961.49|19841.49|19960.54|19840.54|9
1640175540000|2021-12-22 12:19:00|19960.04|19840.04|19961.61|19841.61|19961.61|19841.61|19959.34|19839.34|10
1640175550000|2021-12-22 12:19:10|19961.4|19841.4|19961.04|19841.04|19961.4|19841.4|19960.35|19840.35|9
1640175560000|2021-12-22 12:19:20|19961.26|19841.26|19960.38|19840.38|19961.78|19841.78|19960.15|19840.15|10
1640175570000|2021-12-22 12:19:30|19959.61|19839.61|19956.36|19836.36|19959.61|19839.61|19956.36|19836.36|10
1640175580000|2021-12-22 12:19:40|19956.31|19836.31|19956.25|19836.25|19957.09|19837.09|19956.06|19836.06|9
1640175590000|2021-12-22 12:19:50|19956.23|19836.23|19955.92|19835.92|19956.79|19836.79|19955.92|19835.92|10
1640175600000|2021-12-22 12:20:00|19955.03|19835.03|19953.64|19833.64|19955.85|19835.85|19953.64|19833.64|10
1640175610000|2021-12-22 12:20:10|19952.9|19832.9|19951.52|19831.52|19952.9|19832.9|19951.15|19831.15|10
1640175620000|2021-12-22 12:20:20|19952.71|19832.71|19952.71|19832.71|19953.61|19833.61|19952.71|19832.71|10
1640175630000|2021-12-22 12:20:30|19952.4|19832.4|19952.89|19832.89|19952.89|19832.89|19952.14|19832.14|10
1640175640000|2021-12-22 12:20:40|19949.89|19829.89|19943.6|19823.6|19949.89|19829.89|19943.6|19823.6|10
1640175650000|2021-12-22 12:20:50|19943.58|19823.58|19943.72|19823.72|19943.92|19823.92|19943.33|19823.33|10
1640175660000|2021-12-22 12:21:00|19943.73|19823.73|19944.37|19824.37|19944.37|19824.37|19943.73|19823.73|10
1640175670000|2021-12-22 12:21:10|19944.82|19824.82|19944.86|19824.86|19945.01|19825.01|19944.4|19824.4|9
1640175680000|2021-12-22 12:21:20|19944.66|19824.66|19944.22|19824.22|19944.66|19824.66|19943.91|19823.91|8
1640175690000|2021-12-22 12:21:30|19944.15|19824.15|19938.95|19818.95|19944.27|19824.27|19938.95|19818.95|10
1640175700000|2021-12-22 12:21:40|19935.56|19815.56|19932.08|19812.08|19935.81|19815.81|19931.82|19811.82|10
1640175710000|2021-12-22 12:21:50|19931.71|19811.71|19929.31|19809.31|19931.71|19811.71|19929.15|19809.15|10
1640175720000|2021-12-22 12:22:00|19928.64|19808.64|19927.59|19807.59|19928.99|19808.99|19927.59|19807.59|10
1640175730000|2021-12-22 12:22:10|19927.45|19807.45|19927|19807|19928.69|19808.69|19927|19807|9
1640175740000|2021-12-22 12:22:20|19927.07|19807.07|19927.16|19807.16|19927.4|19807.4|19927.07|19807.07|9
1640175750000|2021-12-22 12:22:30|19926.16|19806.16|19925.83|19805.83|19926.19|19806.19|19925.78|19805.78|9
1640175760000|2021-12-22 12:22:40|19925.65|19805.65|19926.56|19806.56|19926.56|19806.56|19925.64|19805.64|10
1640175770000|2021-12-22 12:22:50|19925.14|19805.14|19923.89|19803.89|19925.22|19805.22|19923.89|19803.89|10
1640175780000|2021-12-22 12:23:00|19923.55|19803.55|19923.11|19803.11|19923.55|19803.55|19922.12|19802.12|10
1640175790000|2021-12-22 12:23:10|19924|19804|19926.6|19806.6|19926.6|19806.6|19924|19804|10
1640175800000|2021-12-22 12:23:20|19926.88|19806.88|19925.04|19805.04|19927.02|19807.02|19924.81|19804.81|10
1640175810000|2021-12-22 12:23:30|19924.54|19804.54|19918.65|19798.65|19924.54|19804.54|19918.65|19798.65|10
1640175820000|2021-12-22 12:23:40|19916.7|19796.7|19898.02|19778.02|19916.7|19796.7|19898.02|19778.02|10
1640175830000|2021-12-22 12:23:50|19894.45|19774.45|19891.97|19771.97|19894.45|19774.45|19891.66|19771.66|10
1640175840000|2021-12-22 12:24:00|19891.06|19771.06|19887.87|19767.87|19891.06|19771.06|19886.04|19766.04|9
1640175850000|2021-12-22 12:24:10|19887.99|19767.99|19889.36|19769.36|19891.89|19771.89|19887.99|19767.99|10
1640175860000|2021-12-22 12:24:20|19888.96|19768.96|19885.48|19765.48|19889.15|19769.15|19885.48|19765.48|10
1640175870000|2021-12-22 12:24:30|19885.29|19765.29|19877.1|19757.1|19885.46|19765.46|19877.1|19757.1|10
1640175880000|2021-12-22 12:24:40|19876.71|19756.71|19856.42|19736.42|19876.71|19756.71|19856.17|19736.17|10
1640175890000|2021-12-22 12:24:50|19849.75|19729.75|19843.61|19723.61|19849.75|19729.75|19839.31|19719.31|10
1640175900000|2021-12-22 12:25:00|19845.09|19725.09|19847.2|19727.2|19850.8|19730.8|19845.09|19725.09|10
1640175910000|2021-12-22 12:25:10|19843.07|19723.07|19823.08|19703.08|19843.07|19723.07|19822.2|19702.2|10
1640175920000|2021-12-22 12:25:20|19818.84|19698.84|19814.53|19694.53|19818.84|19698.84|19813.91|19693.91|10
1640175930000|2021-12-22 12:25:30|19816.49|19696.49|19816.24|19696.24|19817.35|19697.35|19814.78|19694.78|10
1640175940000|2021-12-22 12:25:40|19817.34|19697.34|19820.32|19700.32|19820.36|19700.36|19816.8|19696.8|10
1640175950000|2021-12-22 12:25:50|19819.72|19699.72|19817.14|19697.14|19820.04|19700.04|19816.4|19696.4|10
1640175960000|2021-12-22 12:26:00|19816.82|19696.82|19813.96|19693.96|19817.85|19697.85|19813.96|19693.96|10
1640175970000|2021-12-22 12:26:10|19813.71|19693.71|19812.47|19692.47|19814.17|19694.17|19812.25|19692.25|9
1640175980000|2021-12-22 12:26:20|19812.44|19692.44|19810.9|19690.9|19812.44|19692.44|19809.44|19689.44|10
1640175990000|2021-12-22 12:26:30|19811.07|19691.07|19808.64|19688.64|19811.07|19691.07|19808.36|19688.36|10
1640176000000|2021-12-22 12:26:40|19808.69|19688.69|19807.8|19687.8|19809.5|19689.5|19807.07|19687.07|10
1640176010000|2021-12-22 12:26:50|19808.66|19688.66|19809.41|19689.41|19809.52|19689.52|19807.86|19687.86|9
1640176020000|2021-12-22 12:27:00|19809.6|19689.6|19812.82|19692.82|19813.39|19693.39|19809.11|19689.11|10
1640176030000|2021-12-22 12:27:10|19814.81|19694.81|19814.39|19694.39|19815.31|19695.31|19813.73|19693.73|10
1640176040000|2021-12-22 12:27:20|19814.66|19694.66|19817.95|19697.95|19818.99|19698.99|19814.66|19694.66|10
1640176050000|2021-12-22 12:27:30|19818.72|19698.72|19822.22|19702.22|19822.67|19702.67|19818.4|19698.4|10
1640176060000|2021-12-22 12:27:40|19823.92|19703.92|19825.96|19705.96|19826.88|19706.88|19823.92|19703.92|10
1640176070000|2021-12-22 12:27:50|19827.14|19707.14|19831.29|19711.29|19831.29|19711.29|19827.14|19707.14|10
1640176080000|2021-12-22 12:28:00|19832.98|19712.98|19832.41|19712.41|19833.43|19713.43|19832.41|19712.41|10
1640176090000|2021-12-22 12:28:10|19832.59|19712.59|19831.66|19711.66|19832.68|19712.68|19830.65|19710.65|10
1640176100000|2021-12-22 12:28:20|19831.7|19711.7|19832.2|19712.2|19832.34|19712.34|19831.05|19711.05|10
1640176110000|2021-12-22 12:28:30|19832.09|19712.09|19834.88|19714.88|19834.88|19714.88|19831.35|19711.35|10
1640176120000|2021-12-22 12:28:40|19837.21|19717.21|19839.69|19719.69|19841.17|19721.17|19837.21|19717.21|10
1640176130000|2021-12-22 12:28:50|19839.4|19719.4|19839.58|19719.58|19840.29|19720.29|19838.59|19718.59|10
1640176140000|2021-12-22 12:29:00|19840.44|19720.44|19843.06|19723.06|19843.06|19723.06|19840.01|19720.01|10
1640176150000|2021-12-22 12:29:10|19844.38|19724.38|19849.29|19729.29|19849.32|19729.32|19844.38|19724.38|10
1640176160000|2021-12-22 12:29:20|19849.26|19729.26|19849.53|19729.53|19849.7|19729.7|19848.28|19728.28|10
1640176170000|2021-12-22 12:29:30|19850.12|19730.12|19847.09|19727.09|19850.12|19730.12|19846.29|19726.29|10
1640176180000|2021-12-22 12:29:40|19847.16|19727.16|19847.52|19727.52|19847.53|19727.53|19846.37|19726.37|10
1640176190000|2021-12-22 12:29:50|19847.61|19727.61|19845.13|19725.13|19847.95|19727.95|19845.13|19725.13|10
1640176200000|2021-12-22 12:30:00|19845.44|19725.44|19843.37|19723.37|19845.45|19725.45|19843.37|19723.37|10
1640176210000|2021-12-22 12:30:10|19843.62|19723.62|19845.64|19725.64|19845.64|19725.64|19842.66|19722.66|10
1640176220000|2021-12-22 12:30:20|19845.61|19725.61|19844.33|19724.33|19845.68|19725.68|19844.24|19724.24|10
1640176230000|2021-12-22 12:30:30|19843.79|19723.79|19842.02|19722.02|19843.79|19723.79|19842.02|19722.02|10
1640176240000|2021-12-22 12:30:40|19842.62|19722.62|19845.86|19725.86|19846.43|19726.43|19842.62|19722.62|10
1640176250000|2021-12-22 12:30:50|19846.25|19726.25|19844.69|19724.69|19846.25|19726.25|19844.69|19724.69|10
1640176260000|2021-12-22 12:31:00|19844.22|19724.22|19840.76|19720.76|19844.22|19724.22|19840.76|19720.76|10
1640176270000|2021-12-22 12:31:10|19839.22|19719.22|19832.24|19712.24|19839.22|19719.22|19832.24|19712.24|9
1640176280000|2021-12-22 12:31:20|19832.04|19712.04|19825.76|19705.76|19832.04|19712.04|19825.76|19705.76|10
1640176290000|2021-12-22 12:31:30|19823.11|19703.11|19812.63|19692.63|19823.11|19703.11|19812.63|19692.63|10
1640176300000|2021-12-22 12:31:40|19812.98|19692.98|19802.58|19682.58|19812.98|19692.98|19802.58|19682.58|10
1640176310000|2021-12-22 12:31:50|19802.11|19682.11|19790.06|19670.06|19802.52|19682.52|19790.06|19670.06|10
1640176320000|2021-12-22 12:32:00|19789.24|19669.24|19773.87|19653.87|19789.24|19669.24|19773.87|19653.87|10
1640176330000|2021-12-22 12:32:10|19774.2|19654.2|19772.4|19652.4|19774.2|19654.2|19772.05|19652.05|10
1640176340000|2021-12-22 12:32:20|19772.62|19652.62|19761.86|19641.86|19772.62|19652.62|19761.86|19641.86|10
1640176350000|2021-12-22 12:32:30|19760.62|19640.62|19749.95|19629.95|19760.62|19640.62|19749.95|19629.95|10
1640176360000|2021-12-22 12:32:40|19749.63|19629.63|19744.44|19624.44|19749.63|19629.63|19743.9|19623.9|10
1640176370000|2021-12-22 12:32:50|19743.73|19623.73|19742.64|19622.64|19746.74|19626.74|19742.64|19622.64|10
1640176380000|2021-12-22 12:33:00|19743.37|19623.37|19748.14|19628.14|19748.14|19628.14|19743.09|19623.09|10
1640176390000|2021-12-22 12:33:10|19749.32|19629.32|19756.98|19636.98|19757.72|19637.72|19749.32|19629.32|10
1640176400000|2021-12-22 12:33:20|19757.04|19637.04|19757.94|19637.94|19757.94|19637.94|19756.12|19636.12|10
1640176410000|2021-12-22 12:33:30|19758.09|19638.09|19757.4|19637.4|19758.1|19638.1|19757.03|19637.03|10
1640176420000|2021-12-22 12:33:40|19757.73|19637.73|19756.75|19636.75|19758.69|19638.69|19755.99|19635.99|10
1640176430000|2021-12-22 12:33:50|19756.02|19636.02|19753.94|19633.94|19756.02|19636.02|19753.94|19633.94|10
1640176440000|2021-12-22 12:34:00|19752.77|19632.77|19738.52|19618.52|19752.77|19632.77|19738.52|19618.52|10
1640176450000|2021-12-22 12:34:10|19738.43|19618.43|19733.94|19613.94|19738.43|19618.43|19733.94|19613.94|10
1640176460000|2021-12-22 12:34:20|19733.95|19613.95|19727.13|19607.13|19734.2|19614.2|19727.13|19607.13|10
1640176470000|2021-12-22 12:34:30|19725.42|19605.42|19721.37|19601.37|19725.42|19605.42|19720.04|19600.04|10
1640176480000|2021-12-22 12:34:40|19719.98|19599.98|19710.19|19590.19|19719.98|19599.98|19710.19|19590.19|10
1640176490000|2021-12-22 12:34:50|19710.3|19590.3|19707.64|19587.64|19710.3|19590.3|19706.65|19586.65|10
1640176500000|2021-12-22 12:35:00|19706.38|19586.38|19719.67|19599.67|19719.67|19599.67|19706.38|19586.38|10
1640176510000|2021-12-22 12:35:10|19719.81|19599.81|19727.59|19607.59|19727.59|19607.59|19719.81|19599.81|10
1640176520000|2021-12-22 12:35:20|19728.24|19608.24|19730.72|19610.72|19731.74|19611.74|19728.24|19608.24|10
1640176530000|2021-12-22 12:35:30|19731.25|19611.25|19739.17|19619.17|19739.17|19619.17|19730.59|19610.59|10
1640176540000|2021-12-22 12:35:40|19739.79|19619.79|19747.93|19627.93|19747.93|19627.93|19739.79|19619.79|10
1640176550000|2021-12-22 12:35:50|19748.37|19628.37|19753.68|19633.68|19753.68|19633.68|19748.34|19628.34|10
1640176560000|2021-12-22 12:36:00|19753.46|19633.46|19754.05|19634.05|19755.19|19635.19|19752.99|19632.99|10
1640176570000|2021-12-22 12:36:10|19754.57|19634.57|19752.13|19632.13|19754.99|19634.99|19752.01|19632.01|10
1640176580000|2021-12-22 12:36:20|19752.88|19632.88|19757.12|19637.12|19757.35|19637.35|19752.88|19632.88|10
1640176590000|2021-12-22 12:36:30|19758.58|19638.58|19761.06|19641.06|19761.06|19641.06|19757.31|19637.31|10
1640176600000|2021-12-22 12:36:40|19762.08|19642.08|19765.83|19645.83|19765.83|19645.83|19761.83|19641.83|10
1640176610000|2021-12-22 12:36:50|19764.51|19644.51|19763.84|19643.84|19765.22|19645.22|19763.03|19643.03|10
1640176620000|2021-12-22 12:37:00|19764.38|19644.38|19762.55|19642.55|19765.44|19645.44|19762.55|19642.55|10
1640176630000|2021-12-22 12:37:10|19762.01|19642.01|19762.46|19642.46|19763.77|19643.77|19762.01|19642.01|10
1640176640000|2021-12-22 12:37:20|19761.64|19641.64|19757.29|19637.29|19761.64|19641.64|19756.64|19636.64|10
1640176650000|2021-12-22 12:37:30|19757.77|19637.77|19757.64|19637.64|19757.77|19637.77|19757.01|19637.01|10
1640176660000|2021-12-22 12:37:40|19757.2|19637.2|19755.65|19635.65|19757.52|19637.52|19755.65|19635.65|10
1640176670000|2021-12-22 12:37:50|19756.13|19636.13|19756.65|19636.65|19756.65|19636.65|19754.12|19634.12|10
1640176680000|2021-12-22 12:38:00|19756.77|19636.77|19759.38|19639.38|19759.76|19639.76|19756.77|19636.77|10
1640176690000|2021-12-22 12:38:10|19759.11|19639.11|19754.28|19634.28|19759.11|19639.11|19754.28|19634.28|10
1640176700000|2021-12-22 12:38:20|19753.78|19633.78|19750.38|19630.38|19754.05|19634.05|19750.38|19630.38|10
1640176710000|2021-12-22 12:38:30|19750.37|19630.37|19747|19627|19750.37|19630.37|19747|19627|10
1640176720000|2021-12-22 12:38:40|19746.53|19626.53|19742.95|19622.95|19746.91|19626.91|19742.95|19622.95|10
1640176730000|2021-12-22 12:38:50|19743.04|19623.04|19741.67|19621.67|19743.54|19623.54|19741.33|19621.33|10
1640176740000|2021-12-22 12:39:00|19741.73|19621.73|19735.87|19615.87|19741.73|19621.73|19735.87|19615.87|10
1640176750000|2021-12-22 12:39:10|19735.68|19615.68|19730|19610|19735.68|19615.68|19729.44|19609.44|9
1640176760000|2021-12-22 12:39:20|19728.59|19608.59|19730.02|19610.02|19730.02|19610.02|19727.3|19607.3|10
1640176770000|2021-12-22 12:39:30|19730.44|19610.44|19730.28|19610.28|19731.45|19611.45|19729.93|19609.93|10
1640176780000|2021-12-22 12:39:40|19730.61|19610.61|19730.66|19610.66|19730.66|19610.66|19729.85|19609.85|10
1640176790000|2021-12-22 12:39:50|19731.16|19611.16|19724.72|19604.72|19731.16|19611.16|19724.72|19604.72|10
1640176800000|2021-12-22 12:40:00|19724.39|19604.39|19720.85|19600.85|19724.74|19604.74|19720.85|19600.85|10
1640176810000|2021-12-22 12:40:10|19721.28|19601.28|19721.19|19601.19|19721.28|19601.28|19720.36|19600.36|10
1640176820000|2021-12-22 12:40:20|19721.13|19601.13|19721.09|19601.09|19721.51|19601.51|19720.83|19600.83|10
1640176830000|2021-12-22 12:40:30|19720.89|19600.89|19714.95|19594.95|19720.89|19600.89|19714.95|19594.95|9
1640176840000|2021-12-22 12:40:40|19714.61|19594.61|19713.76|19593.76|19714.71|19594.71|19713.76|19593.76|7
1640176850000|2021-12-22 12:40:50|19714.06|19594.06|19715.08|19595.08|19715.08|19595.08|19713.42|19593.42|10
1640176860000|2021-12-22 12:41:00|19715.49|19595.49|19719.58|19599.58|19719.58|19599.58|19715.49|19595.49|10
1640176870000|2021-12-22 12:41:10|19719.8|19599.8|19721.02|19601.02|19721.2|19601.2|19719.8|19599.8|10
1640176880000|2021-12-22 12:41:20|19721.23|19601.23|19726.63|19606.63|19726.63|19606.63|19721.23|19601.23|10
1640176890000|2021-12-22 12:41:30|19727.12|19607.12|19729.16|19609.16|19730.14|19610.14|19727.12|19607.12|10
1640176900000|2021-12-22 12:41:40|19728.78|19608.78|19730.81|19610.81|19730.89|19610.89|19728.78|19608.78|10
1640176910000|2021-12-22 12:41:50|19730.8|19610.8|19730.53|19610.53|19730.8|19610.8|19730.23|19610.23|9
1640176920000|2021-12-22 12:42:00|19730.56|19610.56|19731.99|19611.99|19732.16|19612.16|19729.88|19609.88|10
1640176930000|2021-12-22 12:42:10|19731.74|19611.74|19733.02|19613.02|19733.02|19613.02|19731.74|19611.74|9
1640176940000|2021-12-22 12:42:20|19732.95|19612.95|19741.52|19621.52|19741.52|19621.52|19732.57|19612.57|10
1640176950000|2021-12-22 12:42:30|19742.73|19622.73|19742.14|19622.14|19743.66|19623.66|19741.55|19621.55|10
1640176960000|2021-12-22 12:42:40|19741.13|19621.13|19741.34|19621.34|19741.52|19621.52|19740.47|19620.47|10
1640176970000|2021-12-22 12:42:50|19740.91|19620.91|19739.77|19619.77|19740.91|19620.91|19739.02|19619.02|9
1640176980000|2021-12-22 12:43:00|19740.45|19620.45|19740.03|19620.03|19740.86|19620.86|19739.98|19619.98|9
1640176990000|2021-12-22 12:43:10|19739.79|19619.79|19742.04|19622.04|19742.04|19622.04|19739.73|19619.73|10
1640177000000|2021-12-22 12:43:20|19742.36|19622.36|19743.58|19623.58|19743.58|19623.58|19742.36|19622.36|10
1640177010000|2021-12-22 12:43:30|19742.91|19622.91|19745.47|19625.47|19745.72|19625.72|19742.91|19622.91|10
1640177020000|2021-12-22 12:43:40|19745.64|19625.64|19744.65|19624.65|19745.64|19625.64|19744.12|19624.12|10
1640177030000|2021-12-22 12:43:50|19743.93|19623.93|19744.55|19624.55|19744.55|19624.55|19743.33|19623.33|10
1640177040000|2021-12-22 12:44:00|19744.69|19624.69|19743.01|19623.01|19744.69|19624.69|19742.59|19622.59|10
1640177050000|2021-12-22 12:44:10|19742.92|19622.92|19744.34|19624.34|19744.34|19624.34|19742.92|19622.92|10
1640177060000|2021-12-22 12:44:20|19744.47|19624.47|19745.66|19625.66|19745.66|19625.66|19744.47|19624.47|10
1640177070000|2021-12-22 12:44:30|19745.73|19625.73|19745.58|19625.58|19745.73|19625.73|19744.98|19624.98|9
1640177080000|2021-12-22 12:44:40|19745.72|19625.72|19746.62|19626.62|19746.98|19626.98|19745.46|19625.46|9
1640177090000|2021-12-22 12:44:50|19746.53|19626.53|19747.45|19627.45|19747.45|19627.45|19745.36|19625.36|10
1640177100000|2021-12-22 12:45:00|19748.1|19628.1|19752.13|19632.13|19752.13|19632.13|19748.1|19628.1|10
1640177110000|2021-12-22 12:45:10|19751.8|19631.8|19755|19635|19755|19635|19751.8|19631.8|10
1640177120000|2021-12-22 12:45:20|19755.11|19635.11|19757.93|19637.93|19758.25|19638.25|19755.11|19635.11|10
1640177130000|2021-12-22 12:45:30|19758.99|19638.99|19760.23|19640.23|19760.23|19640.23|19758.47|19638.47|9
1640177140000|2021-12-22 12:45:40|19760.22|19640.22|19759.88|19639.88|19761.68|19641.68|19759.8|19639.8|10
1640177150000|2021-12-22 12:45:50|19759.97|19639.97|19758.65|19638.65|19759.99|19639.99|19758.65|19638.65|10
1640177160000|2021-12-22 12:46:00|19758.73|19638.73|19756.92|19636.92|19758.89|19638.89|19756.75|19636.75|10
1640177170000|2021-12-22 12:46:10|19757.18|19637.18|19758.7|19638.7|19758.72|19638.72|19757.18|19637.18|10
1640177180000|2021-12-22 12:46:20|19759.86|19639.86|19763.94|19643.94|19764.01|19644.01|19759.86|19639.86|10
1640177190000|2021-12-22 12:46:30|19764.12|19644.12|19766.21|19646.21|19766.43|19646.43|19764.12|19644.12|10
1640177200000|2021-12-22 12:46:40|19766.84|19646.84|19772.83|19652.83|19772.99|19652.99|19766.84|19646.84|10
1640177210000|2021-12-22 12:46:50|19774.45|19654.45|19784.01|19664.01|19784.01|19664.01|19774.45|19654.45|10
1640177220000|2021-12-22 12:47:00|19783.92|19663.92|19782.49|19662.49|19784.31|19664.31|19782.01|19662.01|9
1640177230000|2021-12-22 12:47:10|19782.65|19662.65|19781.31|19661.31|19782.65|19662.65|19781.31|19661.31|10
1640177240000|2021-12-22 12:47:20|19780.99|19660.99|19780.27|19660.27|19780.99|19660.99|19780.19|19660.19|10
1640177250000|2021-12-22 12:47:30|19780.09|19660.09|19776.69|19656.69|19780.09|19660.09|19776.69|19656.69|10
1640177260000|2021-12-22 12:47:40|19776.42|19656.42|19773.94|19653.94|19776.72|19656.72|19773.94|19653.94|9
1640177270000|2021-12-22 12:47:50|19773.54|19653.54|19771.02|19651.02|19773.56|19653.56|19770.74|19650.74|10
1640177280000|2021-12-22 12:48:00|19771.19|19651.19|19768.32|19648.32|19771.19|19651.19|19768.32|19648.32|10
1640177290000|2021-12-22 12:48:10|19767.95|19647.95|19758.13|19638.13|19767.95|19647.95|19758.13|19638.13|10
1640177300000|2021-12-22 12:48:20|19756.9|19636.9|19753.34|19633.34|19756.9|19636.9|19753.34|19633.34|10
1640177310000|2021-12-22 12:48:30|19753.19|19633.19|19748.97|19628.97|19753.19|19633.19|19748.97|19628.97|10
1640177320000|2021-12-22 12:48:40|19747.76|19627.76|19740.8|19620.8|19747.76|19627.76|19740.8|19620.8|10
1640177330000|2021-12-22 12:48:50|19740.79|19620.79|19739.97|19619.97|19740.79|19620.79|19739.57|19619.57|10
1640177340000|2021-12-22 12:49:00|19742.8|19622.8|19743.79|19623.79|19744.05|19624.05|19742.04|19622.04|10
1640177350000|2021-12-22 12:49:10|19743.97|19623.97|19746.11|19626.11|19746.56|19626.56|19743.97|19623.97|10
1640177360000|2021-12-22 12:49:20|19746.01|19626.01|19745.91|19625.91|19746.6|19626.6|19745.88|19625.88|10
1640177370000|2021-12-22 12:49:30|19745.68|19625.68|19744.04|19624.04|19746.05|19626.05|19744.04|19624.04|10
1640177380000|2021-12-22 12:49:40|19743.88|19623.88|19742.82|19622.82|19743.94|19623.94|19742.82|19622.82|10
1640177390000|2021-12-22 12:49:50|19742.95|19622.95|19738.19|19618.19|19742.95|19622.95|19738.19|19618.19|10
1640177400000|2021-12-22 12:50:00|19738.12|19618.12|19730.37|19610.37|19738.12|19618.12|19730.37|19610.37|10
1640177410000|2021-12-22 12:50:10|19729.73|19609.73|19730.6|19610.6|19731.13|19611.13|19729.73|19609.73|10
1640177420000|2021-12-22 12:50:20|19730.56|19610.56|19731.71|19611.71|19731.71|19611.71|19730.2|19610.2|10
1640177430000|2021-12-22 12:50:30|19732.19|19612.19|19734|19614|19734|19614|19732.19|19612.19|10
1640177440000|2021-12-22 12:50:40|19734.01|19614.01|19733.3|19613.3|19734.01|19614.01|19732.63|19612.63|10
1640177450000|2021-12-22 12:50:50|19733.63|19613.63|19732.9|19612.9|19734.21|19614.21|19732.9|19612.9|10
1640177460000|2021-12-22 12:51:00|19732.96|19612.96|19733.63|19613.63|19734.8|19614.8|19732.81|19612.81|10
1640177470000|2021-12-22 12:51:10|19733.26|19613.26|19736.12|19616.12|19736.12|19616.12|19733.26|19613.26|10
1640177480000|2021-12-22 12:51:20|19735.77|19615.77|19735.33|19615.33|19736.12|19616.12|19735.33|19615.33|9
1640177490000|2021-12-22 12:51:30|19734.42|19614.42|19728.93|19608.93|19734.42|19614.42|19728.93|19608.93|10
1640177500000|2021-12-22 12:51:40|19728.48|19608.48|19723.59|19603.59|19728.48|19608.48|19723.38|19603.38|10
1640177510000|2021-12-22 12:51:50|19723.55|19603.55|19718.55|19598.55|19723.56|19603.56|19718.55|19598.55|10
1640177520000|2021-12-22 12:52:00|19717.71|19597.71|19709.8|19589.8|19717.71|19597.71|19709.8|19589.8|10
1640177530000|2021-12-22 12:52:10|19709.56|19589.56|19705.12|19585.12|19709.56|19589.56|19705.12|19585.12|10
1640177540000|2021-12-22 12:52:20|19705.45|19585.45|19702.79|19582.79|19705.45|19585.45|19702.79|19582.79|10
1640177550000|2021-12-22 12:52:30|19702.64|19582.64|19702.36|19582.36|19702.91|19582.91|19702.36|19582.36|8
1640177560000|2021-12-22 12:52:40|19702.59|19582.59|19693.59|19573.59|19702.59|19582.59|19693.59|19573.59|10
1640177570000|2021-12-22 12:52:50|19692.97|19572.97|19690.96|19570.96|19692.97|19572.97|19690.84|19570.84|10
1640177580000|2021-12-22 12:53:00|19691.07|19571.07|19692.48|19572.48|19692.48|19572.48|19690.2|19570.2|9
1640177590000|2021-12-22 12:53:10|19691.43|19571.43|19678.9|19558.9|19691.43|19571.43|19678.9|19558.9|10
1640177600000|2021-12-22 12:53:20|19679.28|19559.28|19630.89|19510.89|19679.28|19559.28|19630.89|19510.89|10
1640177610000|2021-12-22 12:53:30|19630.42|19510.42|19619.39|19499.39|19630.92|19510.92|19617.9|19497.9|10
1640177620000|2021-12-22 12:53:40|19619.19|19499.19|19620.73|19500.73|19620.73|19500.73|19616.95|19496.95|10
1640177630000|2021-12-22 12:53:50|19622.43|19502.43|19623.25|19503.25|19623.4|19503.4|19619.93|19499.93|10
1640177640000|2021-12-22 12:54:00|19623.83|19503.83|19616.46|19496.46|19624.74|19504.74|19616.46|19496.46|10
1640177650000|2021-12-22 12:54:10|19616.29|19496.29|19603.28|19483.28|19616.29|19496.29|19602.67|19482.67|9
1640177660000|2021-12-22 12:54:20|19602.76|19482.76|19602.15|19482.15|19604.97|19484.97|19600.95|19480.95|10
1640177670000|2021-12-22 12:54:30|19602.66|19482.66|19601.83|19481.83|19602.66|19482.66|19599.23|19479.23|10
1640177680000|2021-12-22 12:54:40|19602.16|19482.16|19611.47|19491.47|19612.27|19492.27|19602.16|19482.16|10
1640177690000|2021-12-22 12:54:50|19611.52|19491.52|19615.63|19495.63|19615.63|19495.63|19610.9|19490.9|10
1640177700000|2021-12-22 12:55:00|19616.5|19496.5|19621.66|19501.66|19622.29|19502.29|19616.5|19496.5|10
1640177710000|2021-12-22 12:55:10|19621.89|19501.89|19630.63|19510.63|19630.71|19510.71|19621.89|19501.89|10
1640177720000|2021-12-22 12:55:20|19631.33|19511.33|19635.63|19515.63|19637.22|19517.22|19631.33|19511.33|10
1640177730000|2021-12-22 12:55:30|19632.4|19512.4|19622.83|19502.83|19632.63|19512.63|19622.53|19502.53|10
1640177740000|2021-12-22 12:55:40|19622.42|19502.42|19613.87|19493.87|19622.42|19502.42|19613.87|19493.87|10
1640177750000|2021-12-22 12:55:50|19613.78|19493.78|19613.61|19493.61|19614.63|19494.63|19613.4|19493.4|10
1640177760000|2021-12-22 12:56:00|19614.41|19494.41|19614.97|19494.97|19616.18|19496.18|19613.98|19493.98|10
1640177770000|2021-12-22 12:56:10|19615.04|19495.04|19614.26|19494.26|19615.04|19495.04|19614.02|19494.02|9
1640177780000|2021-12-22 12:56:20|19614.24|19494.24|19612.37|19492.37|19614.24|19494.24|19612.37|19492.37|8
1640177790000|2021-12-22 12:56:30|19611.97|19491.97|19612.74|19492.74|19614.21|19494.21|19611.97|19491.97|10
1640177800000|2021-12-22 12:56:40|19612.99|19492.99|19615.34|19495.34|19615.38|19495.38|19611.4|19491.4|10
1640177810000|2021-12-22 12:56:50|19615.54|19495.54|19617.33|19497.33|19617.33|19497.33|19613.82|19493.82|10
1640177820000|2021-12-22 12:57:00|19617.79|19497.79|19624.55|19504.55|19624.55|19504.55|19617.79|19497.79|10
1640177830000|2021-12-22 12:57:10|19623.91|19503.91|19627.33|19507.33|19627.33|19507.33|19623.91|19503.91|10
1640177840000|2021-12-22 12:57:20|19629.57|19509.57|19630.76|19510.76|19630.82|19510.82|19628.4|19508.4|10
1640177850000|2021-12-22 12:57:30|19630.95|19510.95|19631.8|19511.8|19631.8|19511.8|19630.15|19510.15|10
1640177860000|2021-12-22 12:57:40|19632.73|19512.73|19636.92|19516.92|19636.92|19516.92|19632.73|19512.73|10
1640177870000|2021-12-22 12:57:50|19637.73|19517.73|19642.29|19522.29|19642.78|19522.78|19637.57|19517.57|10
1640177880000|2021-12-22 12:58:00|19642.65|19522.65|19646.16|19526.16|19646.16|19526.16|19642.65|19522.65|10
1640177890000|2021-12-22 12:58:10|19646.26|19526.26|19651.66|19531.66|19651.66|19531.66|19646.26|19526.26|10
1640177900000|2021-12-22 12:58:20|19651.31|19531.31|19652.94|19532.94|19652.94|19532.94|19650.22|19530.22|10
1640177910000|2021-12-22 12:58:30|19652.69|19532.69|19651.72|19531.72|19653.08|19533.08|19651.54|19531.54|10
1640177920000|2021-12-22 12:58:40|19651.27|19531.27|19650.28|19530.28|19651.27|19531.27|19650.12|19530.12|10
1640177930000|2021-12-22 12:58:50|19647.38|19527.38|19646.67|19526.67|19648.66|19528.66|19645.8|19525.8|10
1640177940000|2021-12-22 12:59:00|19647.52|19527.52|19651.92|19531.92|19651.92|19531.92|19647.52|19527.52|10
1640177950000|2021-12-22 12:59:10|19651.98|19531.98|19655.29|19535.29|19655.29|19535.29|19651.98|19531.98|10
1640177960000|2021-12-22 12:59:20|19656.09|19536.09|19659.64|19539.64|19659.64|19539.64|19656.09|19536.09|10
1640177970000|2021-12-22 12:59:30|19660.02|19540.02|19663.63|19543.63|19663.63|19543.63|19660.02|19540.02|9
1640177980000|2021-12-22 12:59:40|19664.6|19544.6|19666.44|19546.44|19666.44|19546.44|19664.6|19544.6|10
1640177990000|2021-12-22 12:59:50|19666.04|19546.04|19668.17|19548.17|19668.42|19548.42|19666.04|19546.04|10
1640178000000|2021-12-22 13:00:00|19668.52|19548.52|19655.66|19535.66|19668.52|19548.52|19655.66|19535.66|10
1640178010000|2021-12-22 13:00:10|19654.38|19534.38|19649.35|19529.35|19654.38|19534.38|19649.35|19529.35|10
1640178020000|2021-12-22 13:00:20|19649.6|19529.6|19650.19|19530.19|19650.19|19530.19|19648.17|19528.17|10
1640178030000|2021-12-22 13:00:30|19649.52|19529.52|19644.81|19524.81|19649.52|19529.52|19644.81|19524.81|10
1640178040000|2021-12-22 13:00:40|19644.98|19524.98|19642.48|19522.48|19644.99|19524.99|19642.48|19522.48|10
1640178050000|2021-12-22 13:00:50|19641.85|19521.85|19641.27|19521.27|19641.85|19521.85|19641.27|19521.27|10
1640178060000|2021-12-22 13:01:00|19641.8|19521.8|19640.42|19520.42|19644.02|19524.02|19640.2|19520.2|10
1640178070000|2021-12-22 13:01:10|19641.14|19521.14|19647.63|19527.63|19647.63|19527.63|19641.14|19521.14|10
1640178080000|2021-12-22 13:01:20|19648.16|19528.16|19655.01|19535.01|19655.01|19535.01|19648.16|19528.16|9
1640178090000|2021-12-22 13:01:30|19655.43|19535.43|19660.15|19540.15|19660.16|19540.16|19655.43|19535.43|10
1640178100000|2021-12-22 13:01:40|19661.34|19541.34|19662.33|19542.33|19662.34|19542.34|19661.34|19541.34|10
1640178110000|2021-12-22 13:01:50|19662.72|19542.72|19665.78|19545.78|19665.78|19545.78|19662.72|19542.72|10
1640178120000|2021-12-22 13:02:00|19666.46|19546.46|19670.45|19550.45|19670.51|19550.51|19666.46|19546.46|10
1640178130000|2021-12-22 13:02:10|19670.54|19550.54|19676.77|19556.77|19676.77|19556.77|19670.54|19550.54|9
1640178140000|2021-12-22 13:02:20|19677.11|19557.11|19680.27|19560.27|19680.27|19560.27|19677.11|19557.11|10
1640178150000|2021-12-22 13:02:30|19680.23|19560.23|19688.36|19568.36|19688.36|19568.36|19680.23|19560.23|10
1640178160000|2021-12-22 13:02:40|19689.67|19569.67|19694.2|19574.2|19694.34|19574.34|19689.67|19569.67|9
1640178170000|2021-12-22 13:02:50|19695.25|19575.25|19695.77|19575.77|19697|19577|19694.83|19574.83|10
1640178180000|2021-12-22 13:03:00|19694.88|19574.88|19694.87|19574.87|19695.7|19575.7|19694.6|19574.6|10
1640178190000|2021-12-22 13:03:10|19694.3|19574.3|19693.35|19573.35|19694.3|19574.3|19693.35|19573.35|10
1640178200000|2021-12-22 13:03:20|19692.69|19572.69|19692.47|19572.47|19692.82|19572.82|19692.3|19572.3|9
1640178210000|2021-12-22 13:03:30|19692.53|19572.53|19695.45|19575.45|19695.46|19575.46|19692.53|19572.53|10
1640178220000|2021-12-22 13:03:40|19695.5|19575.5|19695.15|19575.15|19696.61|19576.61|19695.15|19575.15|10
1640178230000|2021-12-22 13:03:50|19694.7|19574.7|19695.52|19575.52|19695.73|19575.73|19694.42|19574.42|10
1640178240000|2021-12-22 13:04:00|19695.73|19575.73|19695.9|19575.9|19696.28|19576.28|19695.59|19575.59|9
1640178250000|2021-12-22 13:04:10|19695.93|19575.93|19695.94|19575.94|19695.94|19575.94|19695.12|19575.12|8
1640178260000|2021-12-22 13:04:20|19696.3|19576.3|19697.62|19577.62|19697.62|19577.62|19696.22|19576.22|10
1640178270000|2021-12-22 13:04:30|19696.31|19576.31|19699.88|19579.88|19699.88|19579.88|19696.31|19576.31|10
1640178280000|2021-12-22 13:04:40|19700.43|19580.43|19707.82|19587.82|19707.82|19587.82|19700.43|19580.43|10
1640178290000|2021-12-22 13:04:50|19707.91|19587.91|19710.93|19590.93|19710.93|19590.93|19707.91|19587.91|9
1640178300000|2021-12-22 13:05:00|19710.54|19590.54|19709.82|19589.82|19710.57|19590.57|19709.59|19589.59|10
1640178310000|2021-12-22 13:05:10|19709.2|19589.2|19709.28|19589.28|19710.05|19590.05|19708.24|19588.24|10
1640178320000|2021-12-22 13:05:20|19709.08|19589.08|19710.94|19590.94|19710.94|19590.94|19708.84|19588.84|10
1640178330000|2021-12-22 13:05:30|19711.27|19591.27|19712.4|19592.4|19712.56|19592.56|19711.27|19591.27|10
1640178340000|2021-12-22 13:05:40|19712.5|19592.5|19715.5|19595.5|19715.5|19595.5|19712.5|19592.5|10
1640178350000|2021-12-22 13:05:50|19715.73|19595.73|19719.66|19599.66|19719.66|19599.66|19715.73|19595.73|10
1640178360000|2021-12-22 13:06:00|19719.62|19599.62|19717.89|19597.89|19719.62|19599.62|19717.89|19597.89|10
1640178370000|2021-12-22 13:06:10|19717.67|19597.67|19716.84|19596.84|19717.98|19597.98|19716.23|19596.23|10
1640178380000|2021-12-22 13:06:20|19716.98|19596.98|19717.85|19597.85|19719.08|19599.08|19716.65|19596.65|10
1640178390000|2021-12-22 13:06:30|19717.67|19597.67|19719.16|19599.16|19719.16|19599.16|19717.63|19597.63|10
1640178400000|2021-12-22 13:06:40|19719.27|19599.27|19727.71|19607.71|19727.71|19607.71|19719.27|19599.27|10
1640178410000|2021-12-22 13:06:50|19727.39|19607.39|19734|19614|19734|19614|19727.39|19607.39|9
1640178420000|2021-12-22 13:07:00|19735.03|19615.03|19741.4|19621.4|19741.4|19621.4|19735.03|19615.03|10
1640178430000|2021-12-22 13:07:10|19742.84|19622.84|19752.7|19632.7|19752.7|19632.7|19742.84|19622.84|10
1640178440000|2021-12-22 13:07:20|19752.69|19632.69|19756.24|19636.24|19756.24|19636.24|19752.69|19632.69|10
1640178450000|2021-12-22 13:07:30|19756.08|19636.08|19760.44|19640.44|19760.81|19640.81|19756.08|19636.08|9
1640178460000|2021-12-22 13:07:40|19761.14|19641.14|19753.69|19633.69|19761.14|19641.14|19753.69|19633.69|10
1640178470000|2021-12-22 13:07:50|19753.54|19633.54|19753.65|19633.65|19755.67|19635.67|19753.28|19633.28|10
1640178480000|2021-12-22 13:08:00|19754.5|19634.5|19753|19633|19754.91|19634.91|19753|19633|9
1640178490000|2021-12-22 13:08:10|19752.45|19632.45|19749.92|19629.92|19752.54|19632.54|19749.92|19629.92|10
1640178500000|2021-12-22 13:08:20|19749.26|19629.26|19742.4|19622.4|19749.26|19629.26|19742.4|19622.4|10
1640178510000|2021-12-22 13:08:30|19741.53|19621.53|19729.86|19609.86|19741.53|19621.53|19729.86|19609.86|10
1640178520000|2021-12-22 13:08:40|19729.26|19609.26|19723.08|19603.08|19729.26|19609.26|19723.08|19603.08|10
1640178530000|2021-12-22 13:08:50|19721.09|19601.09|19722.92|19602.92|19722.99|19602.99|19719.5|19599.5|10
1640178540000|2021-12-22 13:09:00|19722.93|19602.93|19714.69|19594.69|19722.95|19602.95|19714.63|19594.63|10
1640178550000|2021-12-22 13:09:10|19714.49|19594.49|19710.59|19590.59|19714.58|19594.58|19710.59|19590.59|10
1640178560000|2021-12-22 13:09:20|19710.13|19590.13|19710.23|19590.23|19711.13|19591.13|19710.13|19590.13|10
1640178570000|2021-12-22 13:09:30|19710.84|19590.84|19712.13|19592.13|19712.66|19592.66|19710.53|19590.53|10
1640178580000|2021-12-22 13:09:40|19711.41|19591.41|19706.99|19586.99|19711.41|19591.41|19706.99|19586.99|10
1640178590000|2021-12-22 13:09:50|19706.93|19586.93|19709.5|19589.5|19709.5|19589.5|19706.72|19586.72|10
1640178600000|2021-12-22 13:10:00|19709.78|19589.78|19707.35|19587.35|19709.78|19589.78|19707.1|19587.1|10
1640178610000|2021-12-22 13:10:10|19707.42|19587.42|19707.44|19587.44|19707.49|19587.49|19705.87|19585.87|10
1640178620000|2021-12-22 13:10:20|19707.9|19587.9|19723.08|19603.08|19723.08|19603.08|19707.9|19587.9|10
1640178630000|2021-12-22 13:10:30|19723.8|19603.8|19733.05|19613.05|19733.05|19613.05|19723.79|19603.79|10
1640178640000|2021-12-22 13:10:40|19734.3|19614.3|19740.43|19620.43|19740.43|19620.43|19734.3|19614.3|10
1640178650000|2021-12-22 13:10:50|19740.03|19620.03|19745.03|19625.03|19745.03|19625.03|19739.18|19619.18|10
1640178660000|2021-12-22 13:11:00|19745.92|19625.92|19748.33|19628.33|19748.33|19628.33|19745.92|19625.92|10
1640178670000|2021-12-22 13:11:10|19748.87|19628.87|19752|19632|19752.46|19632.46|19748.87|19628.87|10
1640178680000|2021-12-22 13:11:20|19752.22|19632.22|19753.8|19633.8|19754.53|19634.53|19752.22|19632.22|10
1640178690000|2021-12-22 13:11:30|19753.69|19633.69|19756.12|19636.12|19756.36|19636.36|19753.69|19633.69|10
1640178700000|2021-12-22 13:11:40|19756.35|19636.35|19755.86|19635.86|19756.35|19636.35|19755.45|19635.45|10
1640178710000|2021-12-22 13:11:50|19755.9|19635.9|19761.23|19641.23|19761.23|19641.23|19755.89|19635.89|10
1640178720000|2021-12-22 13:12:00|19762.23|19642.23|19765.67|19645.67|19765.83|19645.83|19762.23|19642.23|10
1640178730000|2021-12-22 13:12:10|19765.73|19645.73|19767.02|19647.02|19767.16|19647.16|19765.69|19645.69|10
1640178740000|2021-12-22 13:12:20|19767.18|19647.18|19766.95|19646.95|19767.22|19647.22|19766.56|19646.56|9
1640178750000|2021-12-22 13:12:30|19766.59|19646.59|19764.88|19644.88|19766.73|19646.73|19764.88|19644.88|10
1640178760000|2021-12-22 13:12:40|19765.3|19645.3|19766.04|19646.04|19766.14|19646.14|19764.62|19644.62|9
1640178770000|2021-12-22 13:12:50|19766.24|19646.24|19765.51|19645.51|19766.61|19646.61|19765.14|19645.14|10
1640178780000|2021-12-22 13:13:00|19765.13|19645.13|19764.44|19644.44|19765.38|19645.38|19764.22|19644.22|10
1640178790000|2021-12-22 13:13:10|19764.24|19644.24|19765.79|19645.79|19766.51|19646.51|19764.24|19644.24|10
1640178800000|2021-12-22 13:13:20|19766.76|19646.76|19768.88|19648.88|19769.29|19649.29|19766.73|19646.73|10
1640178810000|2021-12-22 13:13:30|19769.03|19649.03|19771.48|19651.48|19773.09|19653.09|19768.68|19648.68|10
1640178820000|2021-12-22 13:13:40|19772.65|19652.65|19775.65|19655.65|19775.65|19655.65|19772.65|19652.65|10
1640178830000|2021-12-22 13:13:50|19774.92|19654.92|19775.56|19655.56|19775.56|19655.56|19773|19653|10
1640178840000|2021-12-22 13:14:00|19775.31|19655.31|19769.51|19649.51|19775.31|19655.31|19769.51|19649.51|10
1640178850000|2021-12-22 13:14:10|19767.74|19647.74|19759.47|19639.47|19767.74|19647.74|19759.47|19639.47|10
1640178860000|2021-12-22 13:14:20|19757.72|19637.72|19755.62|19635.62|19757.72|19637.72|19755.36|19635.36|10
1640178870000|2021-12-22 13:14:30|19755.29|19635.29|19752.67|19632.67|19755.29|19635.29|19752.67|19632.67|10
1640178880000|2021-12-22 13:14:40|19751.77|19631.77|19751.69|19631.69|19752.15|19632.15|19751.33|19631.33|9
1640178890000|2021-12-22 13:14:50|19752.23|19632.23|19748.97|19628.97|19752.34|19632.34|19748.97|19628.97|10
1640178900000|2021-12-22 13:15:00|19748.84|19628.84|19752.04|19632.04|19752.04|19632.04|19747.6|19627.6|10
1640178910000|2021-12-22 13:15:10|19752.13|19632.13|19751.94|19631.94|19752.64|19632.64|19751.94|19631.94|9
1640178920000|2021-12-22 13:15:20|19751.91|19631.91|19750.85|19630.85|19751.91|19631.91|19750.58|19630.58|10
1640178930000|2021-12-22 13:15:30|19751.14|19631.14|19753.57|19633.57|19753.57|19633.57|19751.11|19631.11|9
1640178940000|2021-12-22 13:15:40|19754.21|19634.21|19755.8|19635.8|19755.8|19635.8|19753.83|19633.83|10
1640178950000|2021-12-22 13:15:50|19756.02|19636.02|19757.55|19637.55|19757.55|19637.55|19755.31|19635.31|10
1640178960000|2021-12-22 13:16:00|19758.09|19638.09|19763.41|19643.41|19763.41|19643.41|19757.82|19637.82|10
1640178970000|2021-12-22 13:16:10|19763.65|19643.65|19766.59|19646.59|19766.59|19646.59|19763.65|19643.65|10
1640178980000|2021-12-22 13:16:20|19766.67|19646.67|19766.5|19646.5|19767.03|19647.03|19766.25|19646.25|9
1640178990000|2021-12-22 13:16:30|19766.23|19646.23|19763.46|19643.46|19766.29|19646.29|19763.46|19643.46|10
1640179000000|2021-12-22 13:16:40|19763.36|19643.36|19759.5|19639.5|19763.36|19643.36|19759.5|19639.5|10
1640179010000|2021-12-22 13:16:50|19759.63|19639.63|19756.35|19636.35|19759.64|19639.64|19756.35|19636.35|10
1640179020000|2021-12-22 13:17:00|19755.57|19635.57|19752.83|19632.83|19755.57|19635.57|19752.82|19632.82|9
1640179030000|2021-12-22 13:17:10|19752.63|19632.63|19752.32|19632.32|19753.23|19633.23|19752.32|19632.32|10
1640179040000|2021-12-22 13:17:20|19752.49|19632.49|19751.74|19631.74|19752.49|19632.49|19751.35|19631.35|9
1640179050000|2021-12-22 13:17:30|19751.11|19631.11|19746.08|19626.08|19751.11|19631.11|19746.08|19626.08|10
1640179060000|2021-12-22 13:17:40|19745.52|19625.52|19737.86|19617.86|19745.52|19625.52|19737.86|19617.86|10
1640179070000|2021-12-22 13:17:50|19737.04|19617.04|19734.56|19614.56|19737.04|19617.04|19734.44|19614.44|10
1640179080000|2021-12-22 13:18:00|19733.87|19613.87|19732.22|19612.22|19734.07|19614.07|19732.22|19612.22|10
1640179090000|2021-12-22 13:18:10|19732.35|19612.35|19731.29|19611.29|19732.86|19612.86|19730.85|19610.85|10
1640179100000|2021-12-22 13:18:20|19731.24|19611.24|19732.06|19612.06|19732.85|19612.85|19730.6|19610.6|10
1640179110000|2021-12-22 13:18:30|19732.33|19612.33|19734.47|19614.47|19735.17|19615.17|19732.33|19612.33|10
1640179120000|2021-12-22 13:18:40|19734.24|19614.24|19731.54|19611.54|19734.24|19614.24|19731.54|19611.54|10
1640179130000|2021-12-22 13:18:50|19731.09|19611.09|19729.72|19609.72|19731.09|19611.09|19729.72|19609.72|10
1640179140000|2021-12-22 13:19:00|19729.81|19609.81|19733.02|19613.02|19733.02|19613.02|19729.81|19609.81|10
1640179150000|2021-12-22 13:19:10|19733.52|19613.52|19740.44|19620.44|19740.44|19620.44|19733.52|19613.52|10
1640179160000|2021-12-22 13:19:20|19740.88|19620.88|19746.01|19626.01|19746.17|19626.17|19740.88|19620.88|10
1640179170000|2021-12-22 13:19:30|19746.2|19626.2|19746.73|19626.73|19746.73|19626.73|19745.89|19625.89|10
1640179180000|2021-12-22 13:19:40|19746.81|19626.81|19745.97|19625.97|19746.83|19626.83|19745.95|19625.95|10
1640179190000|2021-12-22 13:19:50|19746.02|19626.02|19747.28|19627.28|19747.28|19627.28|19745.94|19625.94|10
1640179200000|2021-12-22 13:20:00|19747.49|19627.49|19747.57|19627.57|19747.92|19627.92|19746.97|19626.97|9
1640179210000|2021-12-22 13:20:10|19747.69|19627.69|19745.08|19625.08|19747.69|19627.69|19745.08|19625.08|10
1640179220000|2021-12-22 13:20:20|19745.25|19625.25|19746.18|19626.18|19746.22|19626.22|19744.58|19624.58|10
1640179230000|2021-12-22 13:20:30|19746.41|19626.41|19749.26|19629.26|19749.26|19629.26|19746.41|19626.41|10
1640179240000|2021-12-22 13:20:40|19749.84|19629.84|19752.77|19632.77|19752.77|19632.77|19749.84|19629.84|10
1640179250000|2021-12-22 13:20:50|19752.86|19632.86|19752.9|19632.9|19753.93|19633.93|19752.86|19632.86|10
1640179260000|2021-12-22 13:21:00|19753.33|19633.33|19755.29|19635.29|19755.29|19635.29|19753.07|19633.07|10
1640179270000|2021-12-22 13:21:10|19754.96|19634.96|19754.4|19634.4|19755.36|19635.36|19754.4|19634.4|10
1640179280000|2021-12-22 13:21:20|19754.22|19634.22|19752.46|19632.46|19754.22|19634.22|19752.46|19632.46|9
1640179290000|2021-12-22 13:21:30|19752.19|19632.19|19752.79|19632.79|19753.03|19633.03|19752.19|19632.19|10
1640179300000|2021-12-22 13:21:40|19752.61|19632.61|19752.05|19632.05|19752.61|19632.61|19751.48|19631.48|10
1640179310000|2021-12-22 13:21:50|19751.86|19631.86|19755.49|19635.49|19755.49|19635.49|19751.86|19631.86|10
1640179320000|2021-12-22 13:22:00|19755.25|19635.25|19756.84|19636.84|19756.93|19636.93|19755.25|19635.25|9
1640179330000|2021-12-22 13:22:10|19756.96|19636.96|19756.48|19636.48|19756.96|19636.96|19756.37|19636.37|9
1640179340000|2021-12-22 13:22:20|19756.49|19636.49|19755.94|19635.94|19756.49|19636.49|19755.25|19635.25|9
1640179350000|2021-12-22 13:22:30|19755.95|19635.95|19757.23|19637.23|19757.23|19637.23|19755.81|19635.81|10
1640179360000|2021-12-22 13:22:40|19757.22|19637.22|19758.12|19638.12|19758.12|19638.12|19757.14|19637.14|9
1640179370000|2021-12-22 13:22:50|19758.42|19638.42|19760.16|19640.16|19760.17|19640.17|19758.42|19638.42|10
1640179380000|2021-12-22 13:23:00|19760.79|19640.79|19761.83|19641.83|19761.83|19641.83|19760.68|19640.68|10
1640179390000|2021-12-22 13:23:10|19762.07|19642.07|19763.37|19643.37|19763.37|19643.37|19762.07|19642.07|9
1640179400000|2021-12-22 13:23:20|19763.23|19643.23|19760.6|19640.6|19763.45|19643.45|19760.6|19640.6|10
1640179410000|2021-12-22 13:23:30|19759.51|19639.51|19756.74|19636.74|19759.51|19639.51|19756.74|19636.74|10
1640179420000|2021-12-22 13:23:40|19756.8|19636.8|19752.74|19632.74|19756.8|19636.8|19752.74|19632.74|9
1640179430000|2021-12-22 13:23:50|19750.97|19630.97|19745.75|19625.75|19750.97|19630.97|19745.75|19625.75|10
1640179440000|2021-12-22 13:24:00|19745.02|19625.02|19738.24|19618.24|19745.02|19625.02|19738.24|19618.24|10
1640179450000|2021-12-22 13:24:10|19738.56|19618.56|19735.12|19615.12|19738.56|19618.56|19734.93|19614.93|9
1640179460000|2021-12-22 13:24:20|19734.26|19614.26|19735.23|19615.23|19735.34|19615.34|19734.13|19614.13|10
1640179470000|2021-12-22 13:24:30|19734.66|19614.66|19732.19|19612.19|19734.66|19614.66|19732.19|19612.19|10
1640179480000|2021-12-22 13:24:40|19731.33|19611.33|19730.57|19610.57|19731.33|19611.33|19730.15|19610.15|9
1640179490000|2021-12-22 13:24:50|19730.31|19610.31|19731.45|19611.45|19731.45|19611.45|19730.2|19610.2|10
1640179500000|2021-12-22 13:25:00|19730.68|19610.68|19728.45|19608.45|19731.44|19611.44|19728.45|19608.45|10
1640179510000|2021-12-22 13:25:10|19728.52|19608.52|19726.94|19606.94|19728.52|19608.52|19726.94|19606.94|10
1640179520000|2021-12-22 13:25:20|19726.13|19606.13|19723.3|19603.3|19726.23|19606.23|19723.3|19603.3|10
1640179530000|2021-12-22 13:25:30|19723.14|19603.14|19719.35|19599.35|19723.14|19603.14|19719.31|19599.31|10
1640179540000|2021-12-22 13:25:40|19718.94|19598.94|19719|19599|19719.14|19599.14|19718.42|19598.42|10
1640179550000|2021-12-22 13:25:50|19718.45|19598.45|19715.41|19595.41|19718.45|19598.45|19715.41|19595.41|9
1640179560000|2021-12-22 13:26:00|19715|19595|19711.58|19591.58|19715.63|19595.63|19711.58|19591.58|10
1640179570000|2021-12-22 13:26:10|19709.71|19589.71|19701.56|19581.56|19709.71|19589.71|19701.56|19581.56|10
1640179580000|2021-12-22 13:26:20|19701.39|19581.39|19695.34|19575.34|19701.39|19581.39|19695.34|19575.34|10
1640179590000|2021-12-22 13:26:30|19695.07|19575.07|19693.94|19573.94|19695.07|19575.07|19693.73|19573.73|10
1640179600000|2021-12-22 13:26:40|19693|19573|19692.96|19572.96|19693|19573|19691.64|19571.64|10
1640179610000|2021-12-22 13:26:50|19693.68|19573.68|19695.65|19575.65|19695.65|19575.65|19693.5|19573.5|10
1640179620000|2021-12-22 13:27:00|19696.04|19576.04|19701.07|19581.07|19701.07|19581.07|19696.04|19576.04|10
1640179630000|2021-12-22 13:27:10|19701.4|19581.4|19704.15|19584.15|19705.23|19585.23|19701.4|19581.4|10
1640179640000|2021-12-22 13:27:20|19704.75|19584.75|19707.29|19587.29|19707.29|19587.29|19704.62|19584.62|10
1640179650000|2021-12-22 13:27:30|19707.36|19587.36|19711.2|19591.2|19711.2|19591.2|19707.36|19587.36|10
1640179660000|2021-12-22 13:27:40|19710.22|19590.22|19707.2|19587.2|19710.22|19590.22|19706.55|19586.55|10
1640179670000|2021-12-22 13:27:50|19707.54|19587.54|19703.03|19583.03|19707.54|19587.54|19703.03|19583.03|10
1640179680000|2021-12-22 13:28:00|19703.07|19583.07|19701.78|19581.78|19703.07|19583.07|19701.78|19581.78|10
1640179690000|2021-12-22 13:28:10|19702.03|19582.03|19687.43|19567.43|19702.11|19582.11|19687.43|19567.43|10
1640179700000|2021-12-22 13:28:20|19685.35|19565.35|19674.66|19554.66|19685.35|19565.35|19674.66|19554.66|10
1640179710000|2021-12-22 13:28:30|19672.6|19552.6|19669.29|19549.29|19672.6|19552.6|19669.29|19549.29|10
1640179720000|2021-12-22 13:28:40|19669.06|19549.06|19662.44|19542.44|19669.06|19549.06|19662.44|19542.44|9
1640179730000|2021-12-22 13:28:50|19661.03|19541.03|19656.42|19536.42|19661.03|19541.03|19656.42|19536.42|9
1640179740000|2021-12-22 13:29:00|19656.81|19536.81|19659.62|19539.62|19659.62|19539.62|19656.3|19536.3|9
1640179750000|2021-12-22 13:29:10|19659.88|19539.88|19659.24|19539.24|19660.52|19540.52|19658.95|19538.95|10
1640179760000|2021-12-22 13:29:20|19659.45|19539.45|19659.98|19539.98|19660.86|19540.86|19659.12|19539.12|10
1640179770000|2021-12-22 13:29:30|19658.92|19538.92|19658.21|19538.21|19658.92|19538.92|19658.21|19538.21|10
1640179780000|2021-12-22 13:29:40|19657.57|19537.57|19657.58|19537.58|19657.58|19537.58|19656.57|19536.57|10
1640179790000|2021-12-22 13:29:50|19657.47|19537.47|19658.79|19538.79|19658.79|19538.79|19657.12|19537.12|10
1640179800000|2021-12-22 13:30:00|19658.77|19538.77|19659.96|19539.96|19659.96|19539.96|19658.77|19538.77|10
1640179810000|2021-12-22 13:30:10|19659.25|19539.25|19657.65|19537.65|19660.01|19540.01|19657.6|19537.6|10
1640179820000|2021-12-22 13:30:20|19657.31|19537.31|19661.29|19541.29|19661.29|19541.29|19657.31|19537.31|9
1640179830000|2021-12-22 13:30:30|19661.61|19541.61|19668.65|19548.65|19668.65|19548.65|19661.61|19541.61|10
1640179840000|2021-12-22 13:30:40|19668.95|19548.95|19673.81|19553.81|19673.81|19553.81|19668.64|19548.64|10
1640179850000|2021-12-22 13:30:50|19675.25|19555.25|19680.9|19560.9|19680.95|19560.95|19675.25|19555.25|10
1640179860000|2021-12-22 13:31:00|19681.12|19561.12|19681.84|19561.84|19682.82|19562.82|19681.12|19561.12|9
1640179870000|2021-12-22 13:31:10|19680.62|19560.62|19676.02|19556.02|19680.62|19560.62|19676.02|19556.02|10
1640179880000|2021-12-22 13:31:20|19677.48|19557.48|19681.47|19561.47|19681.47|19561.47|19677.22|19557.22|10
1640179890000|2021-12-22 13:31:30|19683.26|19563.26|19686.83|19566.83|19687.24|19567.24|19683.26|19563.26|10
1640179900000|2021-12-22 13:31:40|19687.68|19567.68|19692.75|19572.75|19693.01|19573.01|19687.68|19567.68|10
1640179910000|2021-12-22 13:31:50|19693.21|19573.21|19698.79|19578.79|19698.79|19578.79|19693.21|19573.21|9
1640179920000|2021-12-22 13:32:00|19698.68|19578.68|19697.98|19577.98|19699.46|19579.46|19697.98|19577.98|9
1640179930000|2021-12-22 13:32:10|19698.02|19578.02|19699.99|19579.99|19699.99|19579.99|19698.02|19578.02|10
1640179940000|2021-12-22 13:32:20|19699.47|19579.47|19698.39|19578.39|19699.56|19579.56|19698.39|19578.39|10
1640179950000|2021-12-22 13:32:30|19697.77|19577.77|19696.15|19576.15|19697.77|19577.77|19695.72|19575.72|10
1640179960000|2021-12-22 13:32:40|19696.07|19576.07|19694.96|19574.96|19696.7|19576.7|19694.96|19574.96|10
1640179970000|2021-12-22 13:32:50|19694.31|19574.31|19692.03|19572.03|19694.31|19574.31|19692.03|19572.03|9
1640179980000|2021-12-22 13:33:00|19691.53|19571.53|19690.42|19570.42|19692.37|19572.37|19690.42|19570.42|10
1640179990000|2021-12-22 13:33:10|19690.3|19570.3|19690.38|19570.38|19691.42|19571.42|19689.8|19569.8|9
1640180000000|2021-12-22 13:33:20|19690.28|19570.28|19682.91|19562.91|19690.28|19570.28|19682.91|19562.91|10
1640180010000|2021-12-22 13:33:30|19682.36|19562.36|19669.53|19549.53|19682.36|19562.36|19669.53|19549.53|10
1640180020000|2021-12-22 13:33:40|19666.01|19546.01|19660.46|19540.46|19666.01|19546.01|19659.87|19539.87|10
1640180030000|2021-12-22 13:33:50|19658.19|19538.19|19656.09|19536.09|19658.19|19538.19|19655.55|19535.55|10
1640180040000|2021-12-22 13:34:00|19656.26|19536.26|19653.38|19533.38|19656.26|19536.26|19653.38|19533.38|10
1640180050000|2021-12-22 13:34:10|19653.47|19533.47|19648.89|19528.89|19653.47|19533.47|19648.88|19528.88|9
1640180060000|2021-12-22 13:34:20|19649.14|19529.14|19647.12|19527.12|19649.14|19529.14|19646.99|19526.99|10
1640180070000|2021-12-22 13:34:30|19647.13|19527.13|19650.64|19530.64|19650.64|19530.64|19647.07|19527.07|10
1640180080000|2021-12-22 13:34:40|19651.11|19531.11|19649.61|19529.61|19651.41|19531.41|19649.59|19529.59|8
1640180090000|2021-12-22 13:34:50|19648.75|19528.75|19647.86|19527.86|19648.75|19528.75|19647.78|19527.78|10
1640180100000|2021-12-22 13:35:00|19647.65|19527.65|19647.02|19527.02|19648.07|19528.07|19647.02|19527.02|10
1640180110000|2021-12-22 13:35:10|19646.89|19526.89|19643.39|19523.39|19646.89|19526.89|19643.26|19523.26|10
1640180120000|2021-12-22 13:35:20|19642.99|19522.99|19638.27|19518.27|19642.99|19522.99|19638.27|19518.27|10
1640180130000|2021-12-22 13:35:30|19637.66|19517.66|19640.43|19520.43|19640.43|19520.43|19637.59|19517.59|10
1640180140000|2021-12-22 13:35:40|19640.98|19520.98|19649.26|19529.26|19649.26|19529.26|19640.98|19520.98|10
1640180150000|2021-12-22 13:35:50|19649.64|19529.64|19657.04|19537.04|19657.04|19537.04|19649.64|19529.64|9
1640180160000|2021-12-22 13:36:00|19657.62|19537.62|19665.3|19545.3|19665.3|19545.3|19657.62|19537.62|10
1640180170000|2021-12-22 13:36:10|19665.5|19545.5|19665.96|19545.96|19666.03|19546.03|19664.9|19544.9|10
1640180180000|2021-12-22 13:36:20|19666.33|19546.33|19669.68|19549.68|19669.68|19549.68|19666.33|19546.33|10
1640180190000|2021-12-22 13:36:30|19670.68|19550.68|19672.88|19552.88|19672.88|19552.88|19670.68|19550.68|10
1640180200000|2021-12-22 13:36:40|19672.48|19552.48|19674.07|19554.07|19674.32|19554.32|19672.48|19552.48|10
1640180210000|2021-12-22 13:36:50|19674.22|19554.22|19675.88|19555.88|19675.88|19555.88|19673.42|19553.42|10
1640180220000|2021-12-22 13:37:00|19676.67|19556.67|19675.42|19555.42|19678.12|19558.12|19675.42|19555.42|10
1640180230000|2021-12-22 13:37:10|19675.15|19555.15|19675.51|19555.51|19675.51|19555.51|19674.82|19554.82|10
1640180240000|2021-12-22 13:37:20|19675.41|19555.41|19674|19554|19675.44|19555.44|19673.99|19553.99|10
1640180250000|2021-12-22 13:37:30|19673.71|19553.71|19675.84|19555.84|19675.94|19555.94|19673.35|19553.35|10
1640180260000|2021-12-22 13:37:40|19675.54|19555.54|19676.74|19556.74|19676.74|19556.74|19675.54|19555.54|9
1640180270000|2021-12-22 13:37:50|19676.5|19556.5|19675.12|19555.12|19676.76|19556.76|19674.76|19554.76|10
1640180280000|2021-12-22 13:38:00|19675.25|19555.25|19672.52|19552.52|19675.91|19555.91|19672.52|19552.52|10
1640180290000|2021-12-22 13:38:10|19671.84|19551.84|19663.13|19543.13|19672.08|19552.08|19663.13|19543.13|10
1640180300000|2021-12-22 13:38:20|19663.12|19543.12|19662.41|19542.41|19663.48|19543.48|19662.41|19542.41|9
1640180310000|2021-12-22 13:38:30|19662.28|19542.28|19659.78|19539.78|19662.28|19542.28|19659.78|19539.78|10
1640180320000|2021-12-22 13:38:40|19659.79|19539.79|19657.14|19537.14|19660.42|19540.42|19657.14|19537.14|9
1640180330000|2021-12-22 13:38:50|19656.83|19536.83|19656.49|19536.49|19657.54|19537.54|19656.49|19536.49|10
1640180340000|2021-12-22 13:39:00|19656.54|19536.54|19656.47|19536.47|19657.06|19537.06|19655.77|19535.77|10
1640180350000|2021-12-22 13:39:10|19656.01|19536.01|19655.32|19535.32|19656.01|19536.01|19655.24|19535.24|10
1640180360000|2021-12-22 13:39:20|19655.28|19535.28|19653.26|19533.26|19655.28|19535.28|19653.26|19533.26|10
1640180370000|2021-12-22 13:39:30|19653.08|19533.08|19651.77|19531.77|19653.08|19533.08|19651.59|19531.59|10
1640180380000|2021-12-22 13:39:40|19652.02|19532.02|19650.54|19530.54|19652.2|19532.2|19650.54|19530.54|10
1640180390000|2021-12-22 13:39:50|19651.33|19531.33|19650.34|19530.34|19651.43|19531.43|19650.34|19530.34|10
1640180400000|2021-12-22 13:40:00|19649.99|19529.99|19653.17|19533.17|19653.17|19533.17|19649.73|19529.73|10
1640180410000|2021-12-22 13:40:10|19654.19|19534.19|19659.57|19539.57|19659.61|19539.61|19654.19|19534.19|10
1640180420000|2021-12-22 13:40:20|19662.4|19542.4|19666.94|19546.94|19666.94|19546.94|19662.4|19542.4|10
1640180430000|2021-12-22 13:40:30|19666.57|19546.57|19667|19547|19667.76|19547.76|19666.57|19546.57|10
1640180440000|2021-12-22 13:40:40|19667.35|19547.35|19663.34|19543.34|19667.35|19547.35|19663.34|19543.34|10
1640180450000|2021-12-22 13:40:50|19662.61|19542.61|19665.37|19545.37|19665.37|19545.37|19662.39|19542.39|10
1640180460000|2021-12-22 13:41:00|19665.26|19545.26|19665.03|19545.03|19666.73|19546.73|19664.98|19544.98|10
1640180470000|2021-12-22 13:41:10|19666.31|19546.31|19672.02|19552.02|19672.16|19552.16|19666.31|19546.31|10
1640180480000|2021-12-22 13:41:20|19672.95|19552.95|19676.93|19556.93|19676.93|19556.93|19672.95|19552.95|10
1640180490000|2021-12-22 13:41:30|19677.1|19557.1|19678.89|19558.89|19678.89|19558.89|19676.92|19556.92|10
1640180500000|2021-12-22 13:41:40|19678.73|19558.73|19677.5|19557.5|19678.73|19558.73|19677.49|19557.49|10
1640180510000|2021-12-22 13:41:50|19677.44|19557.44|19679.93|19559.93|19679.93|19559.93|19677.36|19557.36|10
1640180520000|2021-12-22 13:42:00|19680.51|19560.51|19686.27|19566.27|19686.27|19566.27|19680.51|19560.51|10
1640180530000|2021-12-22 13:42:10|19686.71|19566.71|19690.38|19570.38|19690.38|19570.38|19686.71|19566.71|10
1640180540000|2021-12-22 13:42:20|19691.09|19571.09|19689.76|19569.76|19691.23|19571.23|19689.76|19569.76|10
1640180550000|2021-12-22 13:42:30|19690.03|19570.03|19690.99|19570.99|19692.25|19572.25|19690.03|19570.03|10
1640180560000|2021-12-22 13:42:40|19691.18|19571.18|19694.64|19574.64|19694.64|19574.64|19691.18|19571.18|10
1640180570000|2021-12-22 13:42:50|19694.75|19574.75|19695.6|19575.6|19695.6|19575.6|19694.65|19574.65|10
1640180580000|2021-12-22 13:43:00|19695.72|19575.72|19700.41|19580.41|19700.41|19580.41|19695.72|19575.72|9
1640180590000|2021-12-22 13:43:10|19700.74|19580.74|19701.79|19581.79|19702.18|19582.18|19700.74|19580.74|10
1640180600000|2021-12-22 13:43:20|19700.26|19580.26|19698.74|19578.74|19701.36|19581.36|19698.45|19578.45|9
1640180610000|2021-12-22 13:43:30|19697.79|19577.79|19693.69|19573.69|19697.79|19577.79|19693.69|19573.69|9
1640180620000|2021-12-22 13:43:40|19693.53|19573.53|19689.74|19569.74|19693.53|19573.53|19689.74|19569.74|10
1640180630000|2021-12-22 13:43:50|19689.76|19569.76|19687.78|19567.78|19689.76|19569.76|19687.78|19567.78|10
1640180640000|2021-12-22 13:44:00|19686.44|19566.44|19685.93|19565.93|19686.69|19566.69|19685.86|19565.86|9
1640180650000|2021-12-22 13:44:10|19686.55|19566.55|19686.07|19566.07|19686.55|19566.55|19685.71|19565.71|10
1640180660000|2021-12-22 13:44:20|19684.41|19564.41|19684.4|19564.4|19684.84|19564.84|19683.92|19563.92|10
1640180670000|2021-12-22 13:44:30|19684.38|19564.38|19683.31|19563.31|19684.47|19564.47|19683.06|19563.06|10
1640180680000|2021-12-22 13:44:40|19683.33|19563.33|19684.48|19564.48|19684.48|19564.48|19683.33|19563.33|10
1640180690000|2021-12-22 13:44:50|19685.3|19565.3|19689.37|19569.37|19689.37|19569.37|19685.3|19565.3|9
1640180700000|2021-12-22 13:45:00|19689.1|19569.1|19693.4|19573.4|19693.4|19573.4|19689.1|19569.1|10
1640180710000|2021-12-22 13:45:10|19693.2|19573.2|19695.46|19575.46|19695.7|19575.7|19693.2|19573.2|10
1640180720000|2021-12-22 13:45:20|19695.77|19575.77|19698.12|19578.12|19698.12|19578.12|19695.77|19575.77|10
1640180730000|2021-12-22 13:45:30|19699.05|19579.05|19701.52|19581.52|19701.52|19581.52|19699.05|19579.05|10
1640180740000|2021-12-22 13:45:40|19701.69|19581.69|19702.81|19582.81|19702.81|19582.81|19701.69|19581.69|10
1640180750000|2021-12-22 13:45:50|19703.74|19583.74|19704.52|19584.52|19704.52|19584.52|19703.36|19583.36|9
1640180760000|2021-12-22 13:46:00|19704.59|19584.59|19705.96|19585.96|19706.32|19586.32|19704.59|19584.59|10
1640180770000|2021-12-22 13:46:10|19705.94|19585.94|19706.8|19586.8|19707.27|19587.27|19705.69|19585.69|9
1640180780000|2021-12-22 13:46:20|19706.87|19586.87|19707.32|19587.32|19707.32|19587.32|19706.55|19586.55|10
1640180790000|2021-12-22 13:46:30|19707.97|19587.97|19711.2|19591.2|19711.2|19591.2|19707.97|19587.97|10
1640180800000|2021-12-22 13:46:40|19710.96|19590.96|19714.33|19594.33|19714.33|19594.33|19710.96|19590.96|10
1640180810000|2021-12-22 13:46:50|19715.04|19595.04|19717.16|19597.16|19717.19|19597.19|19715.04|19595.04|10
1640180820000|2021-12-22 13:47:00|19717.23|19597.23|19718.92|19598.92|19719.43|19599.43|19717.23|19597.23|10
1640180830000|2021-12-22 13:47:10|19719.74|19599.74|19721.65|19601.65|19721.84|19601.84|19719.74|19599.74|10
1640180840000|2021-12-22 13:47:20|19721.56|19601.56|19720.68|19600.68|19721.92|19601.92|19720.68|19600.68|10
1640180850000|2021-12-22 13:47:30|19720.88|19600.88|19718.97|19598.97|19720.88|19600.88|19718.97|19598.97|10
1640180860000|2021-12-22 13:47:40|19719.04|19599.04|19719.84|19599.84|19719.84|19599.84|19719.02|19599.02|10
1640180870000|2021-12-22 13:47:50|19720.5|19600.5|19721.15|19601.15|19721.3|19601.3|19720.45|19600.45|9
1640180880000|2021-12-22 13:48:00|19721.89|19601.89|19723.18|19603.18|19723.18|19603.18|19721.87|19601.87|10
1640180890000|2021-12-22 13:48:10|19723.71|19603.71|19726.39|19606.39|19726.6|19606.6|19723.71|19603.71|10
1640180900000|2021-12-22 13:48:20|19726.51|19606.51|19730.33|19610.33|19730.33|19610.33|19726.51|19606.51|10
1640180910000|2021-12-22 13:48:30|19732.24|19612.24|19732.55|19612.55|19732.86|19612.86|19731.44|19611.44|10
1640180920000|2021-12-22 13:48:40|19732.77|19612.77|19733.87|19613.87|19733.87|19613.87|19732.77|19612.77|10
1640180930000|2021-12-22 13:48:50|19733.12|19613.12|19731.47|19611.47|19733.44|19613.44|19731.24|19611.24|10
1640180940000|2021-12-22 13:49:00|19731.01|19611.01|19729.83|19609.83|19731.01|19611.01|19729.55|19609.55|10
1640180950000|2021-12-22 13:49:10|19730.1|19610.1|19728.77|19608.77|19730.1|19610.1|19728.77|19608.77|10
1640180960000|2021-12-22 13:49:20|19728.79|19608.79|19725.96|19605.96|19729.12|19609.12|19725.96|19605.96|9
1640180970000|2021-12-22 13:49:30|19725.54|19605.54|19724.6|19604.6|19725.75|19605.75|19724.57|19604.57|10
1640180980000|2021-12-22 13:49:40|19723.88|19603.88|19724.92|19604.92|19725.58|19605.58|19723.88|19603.88|10
1640180990000|2021-12-22 13:49:50|19724.7|19604.7|19728.52|19608.52|19728.52|19608.52|19724.44|19604.44|10
1640181000000|2021-12-22 13:50:00|19729.12|19609.12|19731.32|19611.32|19731.32|19611.32|19728.74|19608.74|10
1640181010000|2021-12-22 13:50:10|19731.43|19611.43|19733.6|19613.6|19733.6|19613.6|19731.43|19611.43|10
1640181020000|2021-12-22 13:50:20|19734.12|19614.12|19735.11|19615.11|19735.26|19615.26|19734.12|19614.12|10
1640181030000|2021-12-22 13:50:30|19735.45|19615.45|19736.35|19616.35|19736.81|19616.81|19735.07|19615.07|10
1640181040000|2021-12-22 13:50:40|19736.04|19616.04|19735.66|19615.66|19736.39|19616.39|19735.66|19615.66|10
1640181050000|2021-12-22 13:50:50|19734.83|19614.83|19717.96|19597.96|19734.83|19614.83|19717.96|19597.96|10
1640181060000|2021-12-22 13:51:00|19717.32|19597.32|19701.24|19581.24|19717.32|19597.32|19701.24|19581.24|10
1640181070000|2021-12-22 13:51:10|19699.3|19579.3|19689.97|19569.97|19699.36|19579.36|19689.97|19569.97|10
1640181080000|2021-12-22 13:51:20|19685.3|19565.3|19678.16|19558.16|19685.3|19565.3|19677.53|19557.53|10
1640181090000|2021-12-22 13:51:30|19678.73|19558.73|19679.28|19559.28|19679.29|19559.29|19678.57|19558.57|10
1640181100000|2021-12-22 13:51:40|19679.34|19559.34|19681.07|19561.07|19681.17|19561.17|19679.34|19559.34|10
1640181110000|2021-12-22 13:51:50|19680.36|19560.36|19680.32|19560.32|19680.81|19560.81|19679.83|19559.83|10
1640181120000|2021-12-22 13:52:00|19679.93|19559.93|19680.69|19560.69|19681.12|19561.12|19679.93|19559.93|10
1640181130000|2021-12-22 13:52:10|19680.67|19560.67|19679.96|19559.96|19680.67|19560.67|19679.96|19559.96|10
1640181140000|2021-12-22 13:52:20|19680.15|19560.15|19679|19559|19680.51|19560.51|19678.88|19558.88|9
1640181150000|2021-12-22 13:52:30|19678.86|19558.86|19679.56|19559.56|19679.63|19559.63|19678.38|19558.38|10
1640181160000|2021-12-22 13:52:40|19679.73|19559.73|19678.3|19558.3|19679.73|19559.73|19677.97|19557.97|10
1640181170000|2021-12-22 13:52:50|19678.36|19558.36|19679.04|19559.04|19679.37|19559.37|19678.36|19558.36|9
1640181180000|2021-12-22 13:53:00|19678.79|19558.79|19675.24|19555.24|19678.79|19558.79|19675.24|19555.24|9
1640181190000|2021-12-22 13:53:10|19675.34|19555.34|19674.05|19554.05|19675.34|19555.34|19673.29|19553.29|10
1640181200000|2021-12-22 13:53:20|19674.22|19554.22|19675.91|19555.91|19675.91|19555.91|19674.22|19554.22|10
1640181210000|2021-12-22 13:53:30|19675.82|19555.82|19681.15|19561.15|19681.15|19561.15|19675.14|19555.14|9
1640181220000|2021-12-22 13:53:40|19686.22|19566.22|19692.62|19572.62|19692.62|19572.62|19686.22|19566.22|9
1640181230000|2021-12-22 13:53:50|19694.84|19574.84|19701.57|19581.57|19701.57|19581.57|19694.84|19574.84|10
1640181240000|2021-12-22 13:54:00|19702.55|19582.55|19705.63|19585.63|19705.69|19585.69|19702.55|19582.55|10
1640181250000|2021-12-22 13:54:10|19706.01|19586.01|19708.9|19588.9|19709.15|19589.15|19706.01|19586.01|10
1640181260000|2021-12-22 13:54:20|19708.89|19588.89|19708.34|19588.34|19708.89|19588.89|19708.02|19588.02|10
1640181270000|2021-12-22 13:54:30|19708.69|19588.69|19709.4|19589.4|19709.4|19589.4|19707.89|19587.89|10
1640181280000|2021-12-22 13:54:40|19709.25|19589.25|19708.41|19588.41|19709.99|19589.99|19708.41|19588.41|10
1640181290000|2021-12-22 13:54:50|19708.34|19588.34|19706.62|19586.62|19708.34|19588.34|19706.62|19586.62|10
1640181300000|2021-12-22 13:55:00|19706.23|19586.23|19704.19|19584.19|19706.24|19586.24|19703.75|19583.75|10
1640181310000|2021-12-22 13:55:10|19704.21|19584.21|19701.96|19581.96|19704.21|19584.21|19701.54|19581.54|10
1640181320000|2021-12-22 13:55:20|19701.58|19581.58|19702.02|19582.02|19702.02|19582.02|19701.07|19581.07|9
1640181330000|2021-12-22 13:55:30|19702.07|19582.07|19703.55|19583.55|19703.58|19583.58|19701.69|19581.69|9
1640181340000|2021-12-22 13:55:40|19703.47|19583.47|19703.87|19583.87|19704.35|19584.35|19703.47|19583.47|8
1640181350000|2021-12-22 13:55:50|19703.68|19583.68|19711.33|19591.33|19711.33|19591.33|19703.67|19583.67|10
1640181360000|2021-12-22 13:56:00|19711.43|19591.43|19713.04|19593.04|19713.04|19593.04|19711.43|19591.43|9
1640181370000|2021-12-22 13:56:10|19713.13|19593.13|19713.43|19593.43|19713.82|19593.82|19713.13|19593.13|8
1640181380000|2021-12-22 13:56:20|19713.75|19593.75|19715.99|19595.99|19715.99|19595.99|19713.75|19593.75|10
1640181390000|2021-12-22 13:56:30|19716.22|19596.22|19718.13|19598.13|19718.13|19598.13|19716.22|19596.22|10
1640181400000|2021-12-22 13:56:40|19718.06|19598.06|19721.47|19601.47|19721.47|19601.47|19717.89|19597.89|9
1640181410000|2021-12-22 13:56:50|19721.98|19601.98|19724.33|19604.33|19724.47|19604.47|19721.67|19601.67|10
1640181420000|2021-12-22 13:57:00|19724.49|19604.49|19724.85|19604.85|19725.07|19605.07|19724.49|19604.49|9
1640181430000|2021-12-22 13:57:10|19724.97|19604.97|19724.83|19604.83|19725.06|19605.06|19724.61|19604.61|10
1640181440000|2021-12-22 13:57:20|19724.8|19604.8|19727.48|19607.48|19727.77|19607.77|19724.8|19604.8|10
1640181450000|2021-12-22 13:57:30|19725.94|19605.94|19724.49|19604.49|19726.35|19606.35|19724.49|19604.49|10
1640181460000|2021-12-22 13:57:40|19724.46|19604.46|19724.21|19604.21|19724.5|19604.5|19722.7|19602.7|10
1640181470000|2021-12-22 13:57:50|19723.9|19603.9|19721.72|19601.72|19723.99|19603.99|19721.65|19601.65|10
1640181480000|2021-12-22 13:58:00|19721.48|19601.48|19720.2|19600.2|19721.79|19601.79|19720.2|19600.2|10
1640181490000|2021-12-22 13:58:10|19720.08|19600.08|19722.15|19602.15|19722.8|19602.8|19720.08|19600.08|10
1640181500000|2021-12-22 13:58:20|19722.08|19602.08|19725.37|19605.37|19725.37|19605.37|19722.06|19602.06|10
1640181510000|2021-12-22 13:58:30|19726.2|19606.2|19729.43|19609.43|19729.43|19609.43|19726.2|19606.2|9
1640181520000|2021-12-22 13:58:40|19729.53|19609.53|19734.53|19614.53|19734.53|19614.53|19729.53|19609.53|10
1640181530000|2021-12-22 13:58:50|19734.66|19614.66|19737.52|19617.52|19737.52|19617.52|19734.66|19614.66|10
1640181540000|2021-12-22 13:59:00|19737.39|19617.39|19738.12|19618.12|19738.44|19618.44|19736.56|19616.56|9
1640181550000|2021-12-22 13:59:10|19737.9|19617.9|19738.79|19618.79|19739.7|19619.7|19737.9|19617.9|9
1640181560000|2021-12-22 13:59:20|19738.89|19618.89|19739|19619|19739.24|19619.24|19738.46|19618.46|10
1640181570000|2021-12-22 13:59:30|19739.82|19619.82|19738.38|19618.38|19741|19621|19738.38|19618.38|10
1640181580000|2021-12-22 13:59:40|19738.45|19618.45|19738.12|19618.12|19738.74|19618.74|19738.12|19618.12|10
1640181590000|2021-12-22 13:59:50|19738.27|19618.27|19738.43|19618.43|19738.43|19618.43|19737.84|19617.84|10
1640181600000|2021-12-22 14:00:00|19738.52|19618.52|19736.4|19616.4|19738.93|19618.93|19736.4|19616.4|10
1640181610000|2021-12-22 14:00:10|19735.88|19615.88|19733.87|19613.87|19735.88|19615.88|19733.87|19613.87|10
1640181620000|2021-12-22 14:00:20|19734|19614|19735.5|19615.5|19735.71|19615.71|19733.79|19613.79|10
1640181630000|2021-12-22 14:00:30|19735.75|19615.75|19736.57|19616.57|19736.95|19616.95|19735.75|19615.75|9
1640181640000|2021-12-22 14:00:40|19735.9|19615.9|19736.25|19616.25|19737.59|19617.59|19735.9|19615.9|10
1640181650000|2021-12-22 14:00:50|19735.76|19615.76|19736.56|19616.56|19736.65|19616.65|19735.76|19615.76|10
1640181660000|2021-12-22 14:01:00|19737.28|19617.28|19740.94|19620.94|19740.94|19620.94|19737.28|19617.28|10
1640181670000|2021-12-22 14:01:10|19740.76|19620.76|19742.04|19622.04|19742.1|19622.1|19740.76|19620.76|10
1640181680000|2021-12-22 14:01:20|19742.59|19622.59|19746.04|19626.04|19746.04|19626.04|19742.59|19622.59|10
1640181690000|2021-12-22 14:01:30|19745.74|19625.74|19751.72|19631.72|19751.72|19631.72|19745.74|19625.74|9
1640181700000|2021-12-22 14:01:40|19752.32|19632.32|19753.17|19633.17|19753.42|19633.42|19750.87|19630.87|9
1640181710000|2021-12-22 14:01:50|19752.95|19632.95|19755.05|19635.05|19755.05|19635.05|19752.8|19632.8|10
1640181720000|2021-12-22 14:02:00|19755.67|19635.67|19758.84|19638.84|19758.84|19638.84|19755.67|19635.67|10
1640181730000|2021-12-22 14:02:10|19759.39|19639.39|19755.42|19635.42|19759.39|19639.39|19754.76|19634.76|10
1640181740000|2021-12-22 14:02:20|19755.8|19635.8|19755.29|19635.29|19755.8|19635.8|19755.08|19635.08|10
1640181750000|2021-12-22 14:02:30|19755.3|19635.3|19758.57|19638.57|19758.68|19638.68|19755.3|19635.3|9
1640181760000|2021-12-22 14:02:40|19758.78|19638.78|19759.91|19639.91|19760.67|19640.67|19758.78|19638.78|10
1640181770000|2021-12-22 14:02:50|19759.94|19639.94|19757.36|19637.36|19759.94|19639.94|19757.36|19637.36|10
1640181780000|2021-12-22 14:03:00|19757.41|19637.41|19757.13|19637.13|19757.41|19637.41|19756.47|19636.47|10
1640181790000|2021-12-22 14:03:10|19757.18|19637.18|19758.72|19638.72|19758.72|19638.72|19756.92|19636.92|9
1640181800000|2021-12-22 14:03:20|19758.68|19638.68|19761.91|19641.91|19762.26|19642.26|19758.68|19638.68|9
1640181810000|2021-12-22 14:03:30|19763.58|19643.58|19763.08|19643.08|19765.17|19645.17|19763.08|19643.08|10
1640181820000|2021-12-22 14:03:40|19763.14|19643.14|19765.58|19645.58|19765.58|19645.58|19762.78|19642.78|9
1640181830000|2021-12-22 14:03:50|19765.88|19645.88|19768.67|19648.67|19768.67|19648.67|19765.88|19645.88|9
1640181840000|2021-12-22 14:04:00|19768.92|19648.92|19768.14|19648.14|19769.32|19649.32|19768.14|19648.14|10
1640181850000|2021-12-22 14:04:10|19767.28|19647.28|19772.45|19652.45|19772.45|19652.45|19767.28|19647.28|10
1640181860000|2021-12-22 14:04:20|19772.6|19652.6|19773.86|19653.86|19774.25|19654.25|19772.34|19652.34|10
1640181870000|2021-12-22 14:04:30|19773.57|19653.57|19774.53|19654.53|19774.81|19654.81|19773.53|19653.53|10
1640181880000|2021-12-22 14:04:40|19774.41|19654.41|19774.97|19654.97|19774.97|19654.97|19774.05|19654.05|10
1640181890000|2021-12-22 14:04:50|19774.41|19654.41|19772.26|19652.26|19774.56|19654.56|19772.26|19652.26|10
1640181900000|2021-12-22 14:05:00|19771.62|19651.62|19770.41|19650.41|19771.62|19651.62|19770.41|19650.41|10
1640181910000|2021-12-22 14:05:10|19769.99|19649.99|19768.61|19648.61|19770.66|19650.66|19768.09|19648.09|10
1640181920000|2021-12-22 14:05:20|19768.79|19648.79|19770.02|19650.02|19770.6|19650.6|19768.79|19648.79|9
1640181930000|2021-12-22 14:05:30|19770.33|19650.33|19771.69|19651.69|19771.69|19651.69|19770.28|19650.28|10
1640181940000|2021-12-22 14:05:40|19772.27|19652.27|19772.45|19652.45|19772.73|19652.73|19772.01|19652.01|10
1640181950000|2021-12-22 14:05:50|19772.53|19652.53|19775.12|19655.12|19775.12|19655.12|19772.53|19652.53|9
1640181960000|2021-12-22 14:06:00|19775.96|19655.96|19777.99|19657.99|19777.99|19657.99|19775.69|19655.69|10
1640181970000|2021-12-22 14:06:10|19777.78|19657.78|19775.51|19655.51|19777.83|19657.83|19775.51|19655.51|10
1640181980000|2021-12-22 14:06:20|19775.7|19655.7|19772.51|19652.51|19775.7|19655.7|19772.39|19652.39|10
1640181990000|2021-12-22 14:06:30|19771.96|19651.96|19770.7|19650.7|19772.18|19652.18|19770.7|19650.7|10
1640182000000|2021-12-22 14:06:40|19770.51|19650.51|19768.26|19648.26|19770.51|19650.51|19768.26|19648.26|10
1640182010000|2021-12-22 14:06:50|19767.92|19647.92|19767.11|19647.11|19768.04|19648.04|19766.89|19646.89|10
1640182020000|2021-12-22 14:07:00|19766.84|19646.84|19766.34|19646.34|19767.59|19647.59|19766.23|19646.23|10
1640182030000|2021-12-22 14:07:10|19765.76|19645.76|19764.22|19644.22|19765.76|19645.76|19764.05|19644.05|10
1640182040000|2021-12-22 14:07:20|19763.62|19643.62|19761.02|19641.02|19763.62|19643.62|19761.02|19641.02|10
1640182050000|2021-12-22 14:07:30|19761.2|19641.2|19760.51|19640.51|19762.02|19642.02|19760.32|19640.32|10
1640182060000|2021-12-22 14:07:40|19760.48|19640.48|19763.15|19643.15|19763.15|19643.15|19760.25|19640.25|10
1640182070000|2021-12-22 14:07:50|19763.68|19643.68|19765.72|19645.72|19767.52|19647.52|19763.68|19643.68|10
1640182080000|2021-12-22 14:08:00|19766.1|19646.1|19769.06|19649.06|19769.06|19649.06|19766.1|19646.1|10
1640182090000|2021-12-22 14:08:10|19770.06|19650.06|19770.74|19650.74|19771.36|19651.36|19770.06|19650.06|10
1640182100000|2021-12-22 14:08:20|19771.4|19651.4|19771.14|19651.14|19771.68|19651.68|19770.5|19650.5|10
1640182110000|2021-12-22 14:08:30|19771.77|19651.77|19770.6|19650.6|19771.77|19651.77|19770.51|19650.51|10
1640182120000|2021-12-22 14:08:40|19770.68|19650.68|19770.89|19650.89|19771.01|19651.01|19770.03|19650.03|9
1640182130000|2021-12-22 14:08:50|19771.51|19651.51|19770.87|19650.87|19771.54|19651.54|19770.32|19650.32|10
1640182140000|2021-12-22 14:09:00|19770.79|19650.79|19773.33|19653.33|19773.33|19653.33|19770.73|19650.73|10
1640182150000|2021-12-22 14:09:10|19774.05|19654.05|19774.86|19654.86|19776.51|19656.51|19774.05|19654.05|10
1640182160000|2021-12-22 14:09:20|19774.99|19654.99|19773.42|19653.42|19774.99|19654.99|19773.42|19653.42|9
1640182170000|2021-12-22 14:09:30|19773.28|19653.28|19773.99|19653.99|19774.83|19654.83|19772.25|19652.25|9
1640182180000|2021-12-22 14:09:40|19774.48|19654.48|19774.23|19654.23|19774.54|19654.54|19774.18|19654.18|10
1640182190000|2021-12-22 14:09:50|19774.27|19654.27|19772.23|19652.23|19774.56|19654.56|19772.16|19652.16|10
1640182200000|2021-12-22 14:10:00|19772.05|19652.05|19772.77|19652.77|19772.77|19652.77|19772.05|19652.05|10
1640182210000|2021-12-22 14:10:10|19773.01|19653.01|19774.09|19654.09|19774.09|19654.09|19773.01|19653.01|10
1640182220000|2021-12-22 14:10:20|19774.63|19654.63|19777.9|19657.9|19778.12|19658.12|19774.63|19654.63|10
1640182230000|2021-12-22 14:10:30|19778.53|19658.53|19778.81|19658.81|19779.65|19659.65|19778.35|19658.35|9
1640182240000|2021-12-22 14:10:40|19778.67|19658.67|19779.78|19659.78|19780.32|19660.32|19778.67|19658.67|10
1640182250000|2021-12-22 14:10:50|19779.93|19659.93|19781.44|19661.44|19781.95|19661.95|19779.93|19659.93|9
1640182260000|2021-12-22 14:11:00|19781.64|19661.64|19783.03|19663.03|19783.03|19663.03|19781.19|19661.19|10
1640182270000|2021-12-22 14:11:10|19783|19663|19781.81|19661.81|19783.04|19663.04|19781.81|19661.81|10
1640182280000|2021-12-22 14:11:20|19781.37|19661.37|19780.84|19660.84|19782.18|19662.18|19780.84|19660.84|10
1640182290000|2021-12-22 14:11:30|19780.87|19660.87|19778.79|19658.79|19781.16|19661.16|19778.79|19658.79|10
1640182300000|2021-12-22 14:11:40|19778.69|19658.69|19773.8|19653.8|19778.69|19658.69|19773.8|19653.8|10
1640182310000|2021-12-22 14:11:50|19772.95|19652.95|19771.66|19651.66|19772.95|19652.95|19770.93|19650.93|10
1640182320000|2021-12-22 14:12:00|19771.5|19651.5|19771.27|19651.27|19771.94|19651.94|19771.27|19651.27|10
1640182330000|2021-12-22 14:12:10|19771.3|19651.3|19769.04|19649.04|19771.3|19651.3|19769.04|19649.04|9
1640182340000|2021-12-22 14:12:20|19768.96|19648.96|19765.21|19645.21|19768.96|19648.96|19765.21|19645.21|10
1640182350000|2021-12-22 14:12:30|19761.83|19641.83|19759.22|19639.22|19761.83|19641.83|19759.2|19639.2|10
1640182360000|2021-12-22 14:12:40|19759.25|19639.25|19759.38|19639.38|19759.68|19639.68|19758.89|19638.89|9
1640182370000|2021-12-22 14:12:50|19759.42|19639.42|19760.61|19640.61|19760.61|19640.61|19759.42|19639.42|9
1640182380000|2021-12-22 14:13:00|19761.49|19641.49|19761.97|19641.97|19762.12|19642.12|19761.23|19641.23|9
1640182390000|2021-12-22 14:13:10|19762.04|19642.04|19762.39|19642.39|19762.75|19642.75|19761.93|19641.93|9
1640182400000|2021-12-22 14:13:20|19762.33|19642.33|19763.05|19643.05|19763.05|19643.05|19761.55|19641.55|9
1640182410000|2021-12-22 14:13:30|19763.2|19643.2|19764.45|19644.45|19765.25|19645.25|19763.2|19643.2|10
1640182420000|2021-12-22 14:13:40|19764.08|19644.08|19762.12|19642.12|19764.08|19644.08|19761.85|19641.85|10
1640182430000|2021-12-22 14:13:50|19761.47|19641.47|19759.98|19639.98|19761.47|19641.47|19759.95|19639.95|9
1640182440000|2021-12-22 14:14:00|19759.89|19639.89|19759.01|19639.01|19761.66|19641.66|19759.01|19639.01|10
1640182450000|2021-12-22 14:14:10|19759.05|19639.05|19757.21|19637.21|19759.05|19639.05|19757.17|19637.17|9
1640182460000|2021-12-22 14:14:20|19757.15|19637.15|19755.13|19635.13|19757.15|19637.15|19755.13|19635.13|10
1640182470000|2021-12-22 14:14:30|19755.23|19635.23|19755.55|19635.55|19755.56|19635.56|19754.97|19634.97|10
1640182480000|2021-12-22 14:14:40|19755.14|19635.14|19755.15|19635.15|19755.15|19635.15|19754.09|19634.09|9
1640182490000|2021-12-22 14:14:50|19755.63|19635.63|19757.48|19637.48|19757.48|19637.48|19755.63|19635.63|10
1640182500000|2021-12-22 14:15:00|19757.96|19637.96|19762.15|19642.15|19762.15|19642.15|19757.96|19637.96|10
1640182510000|2021-12-22 14:15:10|19762.17|19642.17|19765.79|19645.79|19765.79|19645.79|19762.17|19642.17|10
1640182520000|2021-12-22 14:15:20|19766.5|19646.5|19766.96|19646.96|19767.32|19647.32|19766.06|19646.06|10
1640182530000|2021-12-22 14:15:30|19766.15|19646.15|19765.39|19645.39|19766.15|19646.15|19765.28|19645.28|10
1640182540000|2021-12-22 14:15:40|19765.93|19645.93|19764.77|19644.77|19766.23|19646.23|19764.77|19644.77|10
1640182550000|2021-12-22 14:15:50|19764.76|19644.76|19764.31|19644.31|19764.78|19644.78|19764.31|19644.31|10
1640182560000|2021-12-22 14:16:00|19764.2|19644.2|19761.28|19641.28|19764.35|19644.35|19761.28|19641.28|10
1640182570000|2021-12-22 14:16:10|19760.82|19640.82|19762.3|19642.3|19762.3|19642.3|19760.82|19640.82|9
1640182580000|2021-12-22 14:16:20|19762.54|19642.54|19763.56|19643.56|19763.91|19643.91|19762.49|19642.49|9
1640182590000|2021-12-22 14:16:30|19763.81|19643.81|19763.97|19643.97|19764.46|19644.46|19763.75|19643.75|10
1640182600000|2021-12-22 14:16:40|19763.55|19643.55|19764.16|19644.16|19764.16|19644.16|19762.36|19642.36|10
1640182610000|2021-12-22 14:16:50|19764.02|19644.02|19762.26|19642.26|19764.25|19644.25|19762.26|19642.26|10
1640182620000|2021-12-22 14:17:00|19762.19|19642.19|19762.42|19642.42|19762.42|19642.42|19762.17|19642.17|9
1640182630000|2021-12-22 14:17:10|19762.22|19642.22|19761.53|19641.53|19762.34|19642.34|19761.49|19641.49|9
1640182640000|2021-12-22 14:17:20|19761.21|19641.21|19761|19641|19761.36|19641.36|19760.72|19640.72|9
1640182650000|2021-12-22 14:17:30|19761.33|19641.33|19762.08|19642.08|19762.08|19642.08|19761.14|19641.14|10
1640182660000|2021-12-22 14:17:40|19762.52|19642.52|19763.9|19643.9|19763.9|19643.9|19762.52|19642.52|10
1640182670000|2021-12-22 14:17:50|19763.88|19643.88|19765.12|19645.12|19765.12|19645.12|19763.62|19643.62|10
1640182680000|2021-12-22 14:18:00|19764.94|19644.94|19766.38|19646.38|19766.38|19646.38|19763.63|19643.63|10
1640182690000|2021-12-22 14:18:10|19766.54|19646.54|19767.96|19647.96|19768.35|19648.35|19766.54|19646.54|10
1640182700000|2021-12-22 14:18:20|19767.77|19647.77|19766.55|19646.55|19767.94|19647.94|19766.55|19646.55|10
1640182710000|2021-12-22 14:18:30|19765.99|19645.99|19767.58|19647.58|19767.96|19647.96|19765.99|19645.99|10
1640182720000|2021-12-22 14:18:40|19767.04|19647.04|19766.77|19646.77|19767.62|19647.62|19766.23|19646.23|9
1640182730000|2021-12-22 14:18:50|19766.05|19646.05|19764.7|19644.7|19766.05|19646.05|19764.41|19644.41|10
1640182740000|2021-12-22 14:19:00|19764.97|19644.97|19761.91|19641.91|19764.97|19644.97|19761.48|19641.48|9
1640182750000|2021-12-22 14:19:10|19761.34|19641.34|19761.22|19641.22|19761.92|19641.92|19761.22|19641.22|9
1640182760000|2021-12-22 14:19:20|19760.88|19640.88|19754.52|19634.52|19760.93|19640.93|19753.39|19633.39|10
1640182770000|2021-12-22 14:19:30|19754.38|19634.38|19751.78|19631.78|19754.43|19634.43|19751.78|19631.78|10
1640182780000|2021-12-22 14:19:40|19751.26|19631.26|19747.88|19627.88|19751.26|19631.26|19747.88|19627.88|10
1640182790000|2021-12-22 14:19:50|19747.84|19627.84|19748.11|19628.11|19748.2|19628.2|19747.3|19627.3|10
1640182800000|2021-12-22 14:20:00|19748.34|19628.34|19747.86|19627.86|19748.87|19628.87|19747.84|19627.84|9
1640182810000|2021-12-22 14:20:10|19747.56|19627.56|19746.38|19626.38|19747.63|19627.63|19746.38|19626.38|9
1640182820000|2021-12-22 14:20:20|19745.81|19625.81|19746.6|19626.6|19746.6|19626.6|19745.25|19625.25|10
1640182830000|2021-12-22 14:20:30|19746.95|19626.95|19751.88|19631.88|19751.98|19631.98|19746.82|19626.82|10
1640182840000|2021-12-22 14:20:40|19752.33|19632.33|19755.26|19635.26|19755.74|19635.74|19752.33|19632.33|10
1640182850000|2021-12-22 14:20:50|19756.55|19636.55|19761|19641|19761|19641|19756.55|19636.55|10
1640182860000|2021-12-22 14:21:00|19761.54|19641.54|19765.72|19645.72|19765.72|19645.72|19761.54|19641.54|10
1640182870000|2021-12-22 14:21:10|19766.41|19646.41|19768.84|19648.84|19768.84|19648.84|19765.56|19645.56|10
1640182880000|2021-12-22 14:21:20|19769.19|19649.19|19770.78|19650.78|19771.03|19651.03|19769.19|19649.19|10
1640182890000|2021-12-22 14:21:30|19771.08|19651.08|19772.2|19652.2|19772.35|19652.35|19771.08|19651.08|10
1640182900000|2021-12-22 14:21:40|19771.42|19651.42|19772.69|19652.69|19773.04|19653.04|19771.42|19651.42|10
1640182910000|2021-12-22 14:21:50|19773.25|19653.25|19771.3|19651.3|19773.25|19653.25|19771.3|19651.3|10
1640182920000|2021-12-22 14:22:00|19771.75|19651.75|19772.4|19652.4|19772.4|19652.4|19770.9|19650.9|9
1640182930000|2021-12-22 14:22:10|19771.93|19651.93|19774.28|19654.28|19774.28|19654.28|19771.93|19651.93|8
1640182940000|2021-12-22 14:22:20|19774.66|19654.66|19775.71|19655.71|19775.71|19655.71|19774.66|19654.66|9
1640182950000|2021-12-22 14:22:30|19775.96|19655.96|19776.42|19656.42|19776.6|19656.6|19775.5|19655.5|10
1640182960000|2021-12-22 14:22:40|19776.29|19656.29|19779.21|19659.21|19779.21|19659.21|19776.14|19656.14|10
1640182970000|2021-12-22 14:22:50|19779.55|19659.55|19781.13|19661.13|19781.13|19661.13|19778.92|19658.92|10
1640182980000|2021-12-22 14:23:00|19781.5|19661.5|19783.44|19663.44|19783.44|19663.44|19781.1|19661.1|10
1640182990000|2021-12-22 14:23:10|19783.36|19663.36|19785.8|19665.8|19786.14|19666.14|19783.36|19663.36|10
1640183000000|2021-12-22 14:23:20|19786.11|19666.11|19788.5|19668.5|19788.5|19668.5|19785.89|19665.89|10
1640183010000|2021-12-22 14:23:30|19789.15|19669.15|19796.43|19676.43|19796.43|19676.43|19789.15|19669.15|10
1640183020000|2021-12-22 14:23:40|19797.78|19677.78|19801.04|19681.04|19801.04|19681.04|19797.78|19677.78|10
1640183030000|2021-12-22 14:23:50|19801.01|19681.01|19799.38|19679.38|19801.01|19681.01|19799.38|19679.38|10
1640183040000|2021-12-22 14:24:00|19799.81|19679.81|19800.32|19680.32|19801.34|19681.34|19799.77|19679.77|10
1640183050000|2021-12-22 14:24:10|19801|19681|19799.83|19679.83|19801.06|19681.06|19798.11|19678.11|10
1640183060000|2021-12-22 14:24:20|19799.79|19679.79|19799.03|19679.03|19800.1|19680.1|19798.61|19678.61|10
1640183070000|2021-12-22 14:24:30|19798.82|19678.82|19799.83|19679.83|19799.83|19679.83|19798.54|19678.54|10
1640183080000|2021-12-22 14:24:40|19800.17|19680.17|19797.68|19677.68|19800.17|19680.17|19797.68|19677.68|10
1640183090000|2021-12-22 14:24:50|19797.45|19677.45|19797.22|19677.22|19797.86|19677.86|19797.04|19677.04|10
1640183100000|2021-12-22 14:25:00|19797.27|19677.27|19797.86|19677.86|19797.86|19677.86|19797.12|19677.12|10
1640183110000|2021-12-22 14:25:10|19797.66|19677.66|19796.42|19676.42|19797.66|19677.66|19796.42|19676.42|10
1640183120000|2021-12-22 14:25:20|19796.53|19676.53|19797.39|19677.39|19797.39|19677.39|19795.84|19675.84|10
1640183130000|2021-12-22 14:25:30|19797.19|19677.19|19798.66|19678.66|19799.32|19679.32|19797.19|19677.19|10
1640183140000|2021-12-22 14:25:40|19798.73|19678.73|19798.36|19678.36|19798.86|19678.86|19798.35|19678.35|10
1640183150000|2021-12-22 14:25:50|19798.42|19678.42|19800.1|19680.1|19800.1|19680.1|19798.42|19678.42|10
1640183160000|2021-12-22 14:26:00|19799.8|19679.8|19799.85|19679.85|19800.69|19680.69|19799.28|19679.28|10
1640183170000|2021-12-22 14:26:10|19800.62|19680.62|19801.92|19681.92|19803.19|19683.19|19800.27|19680.27|10
1640183180000|2021-12-22 14:26:20|19801.74|19681.74|19802.7|19682.7|19802.7|19682.7|19801.01|19681.01|10
1640183190000|2021-12-22 14:26:30|19802.67|19682.67|19801.98|19681.98|19802.67|19682.67|19801.6|19681.6|10
1640183200000|2021-12-22 14:26:40|19801.67|19681.67|19794.67|19674.67|19802.42|19682.42|19794.67|19674.67|10
1640183210000|2021-12-22 14:26:50|19794.68|19674.68|19795.73|19675.73|19798.03|19678.03|19794.64|19674.64|10
1640183220000|2021-12-22 14:27:00|19795.41|19675.41|19790.66|19670.66|19795.41|19675.41|19790.66|19670.66|10
1640183230000|2021-12-22 14:27:10|19790.17|19670.17|19789.53|19669.53|19790.36|19670.36|19788.64|19668.64|10
1640183240000|2021-12-22 14:27:20|19790.57|19670.57|19793.49|19673.49|19794.3|19674.3|19790.57|19670.57|10
1640183250000|2021-12-22 14:27:30|19794.1|19674.1|19794.4|19674.4|19794.53|19674.53|19793.47|19673.47|10
1640183260000|2021-12-22 14:27:40|19794.35|19674.35|19795.71|19675.71|19795.71|19675.71|19794.09|19674.09|10
1640183270000|2021-12-22 14:27:50|19795.58|19675.58|19798.29|19678.29|19798.45|19678.45|19795.58|19675.58|10
1640183280000|2021-12-22 14:28:00|19798.78|19678.78|19798.55|19678.55|19799.62|19679.62|19798.42|19678.42|10
1640183290000|2021-12-22 14:28:10|19798.03|19678.03|19797.74|19677.74|19798.39|19678.39|19797.64|19677.64|10
1640183300000|2021-12-22 14:28:20|19797.32|19677.32|19796.99|19676.99|19797.32|19677.32|19796.39|19676.39|9
1640183310000|2021-12-22 14:28:30|19796.85|19676.85|19797.47|19677.47|19798.03|19678.03|19796.46|19676.46|9
1640183320000|2021-12-22 14:28:40|19797.73|19677.73|19797.16|19677.16|19797.9|19677.9|19797.16|19677.16|9
1640183330000|2021-12-22 14:28:50|19797.13|19677.13|19798.15|19678.15|19798.15|19678.15|19797.1|19677.1|9
1640183340000|2021-12-22 14:29:00|19797.85|19677.85|19797.95|19677.95|19798.2|19678.2|19797.83|19677.83|10
1640183350000|2021-12-22 14:29:10|19798.12|19678.12|19797.86|19677.86|19799.09|19679.09|19797.79|19677.79|10
1640183360000|2021-12-22 14:29:20|19797.97|19677.97|19796.06|19676.06|19797.97|19677.97|19796.02|19676.02|10
1640183370000|2021-12-22 14:29:30|19795.79|19675.79|19794.89|19674.89|19795.79|19675.79|19794.79|19674.79|10
1640183380000|2021-12-22 14:29:40|19795.07|19675.07|19793.61|19673.61|19795.07|19675.07|19792.64|19672.64|10
1640183390000|2021-12-22 14:29:50|19793.88|19673.88|19794.31|19674.31|19794.31|19674.31|19792.78|19672.78|9
1640183400000|2021-12-22 14:30:00|19794.38|19674.38|19794.82|19674.82|19795.14|19675.14|19794.38|19674.38|9
1640183410000|2021-12-22 14:30:10|19795.25|19675.25|19794.69|19674.69|19795.25|19675.25|19793.59|19673.59|10
1640183420000|2021-12-22 14:30:20|19794.65|19674.65|19793.53|19673.53|19794.72|19674.72|19793.53|19673.53|10
1640183430000|2021-12-22 14:30:30|19793.34|19673.34|19790.57|19670.57|19793.34|19673.34|19790.57|19670.57|9
1640183440000|2021-12-22 14:30:40|19790.22|19670.22|19788.12|19668.12|19790.22|19670.22|19788.12|19668.12|10
1640183450000|2021-12-22 14:30:50|19788.08|19668.08|19787.31|19667.31|19788.1|19668.1|19787.31|19667.31|10
1640183460000|2021-12-22 14:31:00|19787.14|19667.14|19786.66|19666.66|19787.14|19667.14|19786.04|19666.04|10
1640183470000|2021-12-22 14:31:10|19787.05|19667.05|19788.58|19668.58|19788.96|19668.96|19787.05|19667.05|10
1640183480000|2021-12-22 14:31:20|19788.54|19668.54|19788.27|19668.27|19790.75|19670.75|19788.27|19668.27|10
1640183490000|2021-12-22 14:31:30|19787.64|19667.64|19784.04|19664.04|19787.64|19667.64|19784.04|19664.04|9
1640183500000|2021-12-22 14:31:40|19784.26|19664.26|19785.46|19665.46|19785.51|19665.51|19784.26|19664.26|10
1640183510000|2021-12-22 14:31:50|19785.41|19665.41|19781.23|19661.23|19785.46|19665.46|19781.23|19661.23|10
1640183520000|2021-12-22 14:32:00|19780.58|19660.58|19777.73|19657.73|19780.58|19660.58|19777.73|19657.73|10
1640183530000|2021-12-22 14:32:10|19777.81|19657.81|19772.95|19652.95|19777.81|19657.81|19772.95|19652.95|10
1640183540000|2021-12-22 14:32:20|19772.11|19652.11|19768.2|19648.2|19772.11|19652.11|19768.2|19648.2|9
1640183550000|2021-12-22 14:32:30|19768.35|19648.35|19766.88|19646.88|19768.38|19648.38|19766.44|19646.44|9
1640183560000|2021-12-22 14:32:40|19766.7|19646.7|19767.81|19647.81|19767.81|19647.81|19766.7|19646.7|10
1640183570000|2021-12-22 14:32:50|19766.8|19646.8|19759.84|19639.84|19766.8|19646.8|19759.84|19639.84|10
1640183580000|2021-12-22 14:33:00|19759.87|19639.87|19754.92|19634.92|19759.87|19639.87|19754.92|19634.92|10
1640183590000|2021-12-22 14:33:10|19754.58|19634.58|19754.14|19634.14|19754.71|19634.71|19754.07|19634.07|10
1640183600000|2021-12-22 14:33:20|19754.87|19634.87|19756.55|19636.55|19756.55|19636.55|19754.85|19634.85|9
1640183610000|2021-12-22 14:33:30|19756.54|19636.54|19756.99|19636.99|19756.99|19636.99|19756.04|19636.04|10
1640183620000|2021-12-22 14:33:40|19756.85|19636.85|19755.29|19635.29|19756.85|19636.85|19755.29|19635.29|10
1640183630000|2021-12-22 14:33:50|19756.03|19636.03|19755.2|19635.2|19756.19|19636.19|19755.2|19635.2|10
1640183640000|2021-12-22 14:34:00|19754.15|19634.15|19748.24|19628.24|19754.15|19634.15|19748.23|19628.23|10
1640183650000|2021-12-22 14:34:10|19747.35|19627.35|19744.46|19624.46|19747.35|19627.35|19744.08|19624.08|10
1640183660000|2021-12-22 14:34:20|19744.39|19624.39|19743.2|19623.2|19744.42|19624.42|19743.2|19623.2|9
1640183670000|2021-12-22 14:34:30|19742.91|19622.91|19743.4|19623.4|19743.4|19623.4|19742.34|19622.34|9
1640183680000|2021-12-22 14:34:40|19744.3|19624.3|19746.32|19626.32|19746.35|19626.35|19743.55|19623.55|10
1640183690000|2021-12-22 14:34:50|19747.25|19627.25|19747.53|19627.53|19748.21|19628.21|19746.88|19626.88|10
1640183700000|2021-12-22 14:35:00|19747.62|19627.62|19747.51|19627.51|19747.85|19627.85|19747.05|19627.05|9
1640183710000|2021-12-22 14:35:10|19747.72|19627.72|19749.73|19629.73|19749.73|19629.73|19747.7|19627.7|10
1640183720000|2021-12-22 14:35:20|19749.92|19629.92|19753.18|19633.18|19753.18|19633.18|19749.92|19629.92|9
1640183730000|2021-12-22 14:35:30|19753.51|19633.51|19754.79|19634.79|19755.23|19635.23|19753.51|19633.51|10
1640183740000|2021-12-22 14:35:40|19754.82|19634.82|19755.54|19635.54|19755.54|19635.54|19754.49|19634.49|8
1640183750000|2021-12-22 14:35:50|19755.78|19635.78|19757.41|19637.41|19757.47|19637.47|19755.78|19635.78|9
1640183760000|2021-12-22 14:36:00|19757.94|19637.94|19760.85|19640.85|19760.85|19640.85|19757.45|19637.45|10
1640183770000|2021-12-22 14:36:10|19761.73|19641.73|19761.72|19641.72|19762|19642|19761.48|19641.48|10
1640183780000|2021-12-22 14:36:20|19761.67|19641.67|19757.36|19637.36|19762.09|19642.09|19757.36|19637.36|10
1640183790000|2021-12-22 14:36:30|19756.75|19636.75|19755.86|19635.86|19758.24|19638.24|19755.86|19635.86|9
1640183800000|2021-12-22 14:36:40|19756.35|19636.35|19755.23|19635.23|19756.35|19636.35|19754.93|19634.93|10
1640183810000|2021-12-22 14:36:50|19755.05|19635.05|19750.91|19630.91|19755.05|19635.05|19750.91|19630.91|10
1640183820000|2021-12-22 14:37:00|19750.57|19630.57|19748.83|19628.83|19750.57|19630.57|19748.83|19628.83|10
1640183830000|2021-12-22 14:37:10|19748.71|19628.71|19748.44|19628.44|19748.86|19628.86|19748.09|19628.09|10
1640183840000|2021-12-22 14:37:20|19748.35|19628.35|19750.17|19630.17|19750.17|19630.17|19748.35|19628.35|9
1640183850000|2021-12-22 14:37:30|19750.65|19630.65|19752.07|19632.07|19752.67|19632.67|19748.19|19628.19|10
1640183860000|2021-12-22 14:37:40|19751.88|19631.88|19750.92|19630.92|19752.22|19632.22|19750.92|19630.92|10
1640183870000|2021-12-22 14:37:50|19751.44|19631.44|19752.73|19632.73|19752.81|19632.81|19751.09|19631.09|10
1640183880000|2021-12-22 14:38:00|19752.64|19632.64|19753.17|19633.17|19753.7|19633.7|19752.64|19632.64|10
1640183890000|2021-12-22 14:38:10|19753.38|19633.38|19753.99|19633.99|19754.19|19634.19|19753.38|19633.38|10
1640183900000|2021-12-22 14:38:20|19754.11|19634.11|19748.96|19628.96|19754.47|19634.47|19748.96|19628.96|9
1640183910000|2021-12-22 14:38:30|19748.57|19628.57|19746.38|19626.38|19749.06|19629.06|19746.38|19626.38|9
1640183920000|2021-12-22 14:38:40|19745.97|19625.97|19742.65|19622.65|19746.02|19626.02|19742.65|19622.65|10
1640183930000|2021-12-22 14:38:50|19742.5|19622.5|19740.72|19620.72|19743.01|19623.01|19740.72|19620.72|9
1640183940000|2021-12-22 14:39:00|19739.93|19619.93|19738.24|19618.24|19740.06|19620.06|19736.85|19616.85|10
1640183950000|2021-12-22 14:39:10|19738.59|19618.59|19743.31|19623.31|19743.31|19623.31|19738.59|19618.59|10
1640183960000|2021-12-22 14:39:20|19743.86|19623.86|19749.87|19629.87|19749.87|19629.87|19743.86|19623.86|10
1640183970000|2021-12-22 14:39:30|19751.81|19631.81|19757.58|19637.58|19757.58|19637.58|19751.81|19631.81|10
1640183980000|2021-12-22 14:39:40|19759.24|19639.24|19767.48|19647.48|19767.48|19647.48|19759.24|19639.24|10
1640183990000|2021-12-22 14:39:50|19768.01|19648.01|19770.55|19650.55|19770.55|19650.55|19768.01|19648.01|9
1640184000000|2021-12-22 14:40:00|19770.05|19650.05|19772.84|19652.84|19772.84|19652.84|19770.05|19650.05|10
1640184010000|2021-12-22 14:40:10|19772.67|19652.67|19773.69|19653.69|19773.69|19653.69|19772.49|19652.49|10
1640184020000|2021-12-22 14:40:20|19773.8|19653.8|19780.05|19660.05|19780.12|19660.12|19773.8|19653.8|10
1640184030000|2021-12-22 14:40:30|19780.22|19660.22|19781.57|19661.57|19781.61|19661.61|19780.22|19660.22|10
1640184040000|2021-12-22 14:40:40|19784.03|19664.03|19785.64|19665.64|19785.64|19665.64|19784.03|19664.03|10
1640184050000|2021-12-22 14:40:50|19785.37|19665.37|19783.64|19663.64|19785.7|19665.7|19783.64|19663.64|10
1640184060000|2021-12-22 14:41:00|19783.42|19663.42|19776.37|19656.37|19783.42|19663.42|19776.37|19656.37|10
1640184070000|2021-12-22 14:41:10|19776.33|19656.33|19770.32|19650.32|19776.33|19656.33|19770.32|19650.32|10
1640184080000|2021-12-22 14:41:20|19769.77|19649.77|19766.41|19646.41|19769.88|19649.88|19766.41|19646.41|10
1640184090000|2021-12-22 14:41:30|19766.26|19646.26|19768.25|19648.25|19768.25|19648.25|19766.01|19646.01|10
1640184100000|2021-12-22 14:41:40|19768.69|19648.69|19773.04|19653.04|19773.04|19653.04|19768.6|19648.6|10
1640184110000|2021-12-22 14:41:50|19772.95|19652.95|19776.93|19656.93|19776.93|19656.93|19772.95|19652.95|10
1640184120000|2021-12-22 14:42:00|19777.31|19657.31|19781.78|19661.78|19781.79|19661.79|19777.31|19657.31|10
1640184130000|2021-12-22 14:42:10|19782.04|19662.04|19783.89|19663.89|19783.89|19663.89|19782.04|19662.04|10
1640184140000|2021-12-22 14:42:20|19784.27|19664.27|19786.36|19666.36|19786.36|19666.36|19784.27|19664.27|10
1640184150000|2021-12-22 14:42:30|19787.13|19667.13|19788.27|19668.27|19789.32|19669.32|19787.11|19667.11|10
1640184160000|2021-12-22 14:42:40|19788.33|19668.33|19785.12|19665.12|19788.33|19668.33|19785.12|19665.12|9
1640184170000|2021-12-22 14:42:50|19785.37|19665.37|19785.57|19665.57|19785.97|19665.97|19784.63|19664.63|10
1640184180000|2021-12-22 14:43:00|19785.32|19665.32|19783.11|19663.11|19785.32|19665.32|19782.93|19662.93|10
1640184190000|2021-12-22 14:43:10|19784.08|19664.08|19782.57|19662.57|19784.18|19664.18|19782.57|19662.57|10
1640184200000|2021-12-22 14:43:20|19782.53|19662.53|19782.02|19662.02|19782.53|19662.53|19780.78|19660.78|10
1640184210000|2021-12-22 14:43:30|19782.72|19662.72|19782.76|19662.76|19782.76|19662.76|19782.22|19662.22|10
1640184220000|2021-12-22 14:43:40|19783.84|19663.84|19785|19665|19785|19665|19783.46|19663.46|10
1640184230000|2021-12-22 14:43:50|19785.11|19665.11|19788.92|19668.92|19788.92|19668.92|19785.11|19665.11|10
1640184240000|2021-12-22 14:44:00|19789.79|19669.79|19797.89|19677.89|19797.89|19677.89|19789.79|19669.79|10
1640184250000|2021-12-22 14:44:10|19798.23|19678.23|19801|19681|19801.01|19681.01|19798.23|19678.23|10
1640184260000|2021-12-22 14:44:20|19802.48|19682.48|19805.49|19685.49|19805.49|19685.49|19802.48|19682.48|10
1640184270000|2021-12-22 14:44:30|19805.81|19685.81|19806.43|19686.43|19807.29|19687.29|19805.65|19685.65|10
1640184280000|2021-12-22 14:44:40|19806.41|19686.41|19807.51|19687.51|19807.51|19687.51|19805.96|19685.96|10
1640184290000|2021-12-22 14:44:50|19807.65|19687.65|19806.46|19686.46|19807.65|19687.65|19805.93|19685.93|10
1640184300000|2021-12-22 14:45:00|19806.36|19686.36|19813.55|19693.55|19813.55|19693.55|19806.36|19686.36|10
1640184310000|2021-12-22 14:45:10|19813.48|19693.48|19818.3|19698.3|19818.3|19698.3|19813.48|19693.48|10
1640184320000|2021-12-22 14:45:20|19818.91|19698.91|19820.68|19700.68|19820.68|19700.68|19818.91|19698.91|10
1640184330000|2021-12-22 14:45:30|19820.21|19700.21|19822.83|19702.83|19822.83|19702.83|19820.21|19700.21|10
1640184340000|2021-12-22 14:45:40|19823.15|19703.15|19822.8|19702.8|19824.1|19704.1|19822.4|19702.4|10
1640184350000|2021-12-22 14:45:50|19823.25|19703.25|19820.35|19700.35|19823.93|19703.93|19820.35|19700.35|10
1640184360000|2021-12-22 14:46:00|19819.38|19699.38|19819.97|19699.97|19819.97|19699.97|19817.84|19697.84|10
1640184370000|2021-12-22 14:46:10|19819.93|19699.93|19822.49|19702.49|19822.49|19702.49|19819.93|19699.93|10
1640184380000|2021-12-22 14:46:20|19823.42|19703.42|19825.49|19705.49|19825.49|19705.49|19823.41|19703.41|10
1640184390000|2021-12-22 14:46:30|19826.48|19706.48|19828.2|19708.2|19829.01|19709.01|19826.48|19706.48|10
1640184400000|2021-12-22 14:46:40|19828.41|19708.41|19830.26|19710.26|19830.26|19710.26|19828.4|19708.4|9
1640184410000|2021-12-22 14:46:50|19830.69|19710.69|19834.83|19714.83|19835|19715|19830.69|19710.69|10
1640184420000|2021-12-22 14:47:00|19834.51|19714.51|19838.69|19718.69|19838.69|19718.69|19834.2|19714.2|10
1640184430000|2021-12-22 14:47:10|19838.83|19718.83|19842.11|19722.11|19842.43|19722.43|19838.83|19718.83|10
1640184440000|2021-12-22 14:47:20|19842.74|19722.74|19846.17|19726.17|19846.17|19726.17|19842.74|19722.74|10
1640184450000|2021-12-22 14:47:30|19846.28|19726.28|19856.1|19736.1|19856.1|19736.1|19846.28|19726.28|10
1640184460000|2021-12-22 14:47:40|19856.16|19736.16|19862.75|19742.75|19862.75|19742.75|19856.16|19736.16|10
1640184470000|2021-12-22 14:47:50|19862.77|19742.77|19865.09|19745.09|19865.09|19745.09|19862.47|19742.47|10
1640184480000|2021-12-22 14:48:00|19865.16|19745.16|19868.54|19748.54|19868.54|19748.54|19864.78|19744.78|10
1640184490000|2021-12-22 14:48:10|19869.51|19749.51|19872.41|19752.41|19872.58|19752.58|19869.51|19749.51|10
1640184500000|2021-12-22 14:48:20|19873.15|19753.15|19882.01|19762.01|19882.01|19762.01|19872.71|19752.71|10
1640184510000|2021-12-22 14:48:30|19881.78|19761.78|19876.57|19756.57|19881.78|19761.78|19876.57|19756.57|10
1640184520000|2021-12-22 14:48:40|19876.34|19756.34|19880.27|19760.27|19880.27|19760.27|19876.34|19756.34|10
1640184530000|2021-12-22 14:48:50|19880.1|19760.1|19883.25|19763.25|19884.68|19764.68|19880.1|19760.1|10
1640184540000|2021-12-22 14:49:00|19884.28|19764.28|19884.33|19764.33|19885.28|19765.28|19884.28|19764.28|10
1640184550000|2021-12-22 14:49:10|19884.91|19764.91|19884.58|19764.58|19884.91|19764.91|19884.28|19764.28|10
1640184560000|2021-12-22 14:49:20|19884.75|19764.75|19885.81|19765.81|19885.81|19765.81|19884.75|19764.75|9
1640184570000|2021-12-22 14:49:30|19885.97|19765.97|19886.12|19766.12|19886.58|19766.58|19885.93|19765.93|10
1640184580000|2021-12-22 14:49:40|19886.71|19766.71|19884.3|19764.3|19886.8|19766.8|19884.3|19764.3|10
1640184590000|2021-12-22 14:49:50|19884.11|19764.11|19879.15|19759.15|19884.11|19764.11|19879.15|19759.15|10
1640184600000|2021-12-22 14:50:00|19878.9|19758.9|19874.87|19754.87|19878.9|19758.9|19874.87|19754.87|10
1640184610000|2021-12-22 14:50:10|19874.7|19754.7|19874.83|19754.83|19876.49|19756.49|19874.68|19754.68|10
1640184620000|2021-12-22 14:50:20|19875.06|19755.06|19877.51|19757.51|19877.61|19757.61|19874.92|19754.92|10
1640184630000|2021-12-22 14:50:30|19877.89|19757.89|19872.77|19752.77|19878.34|19758.34|19872.77|19752.77|10
1640184640000|2021-12-22 14:50:40|19871.92|19751.92|19867.35|19747.35|19872.67|19752.67|19867.35|19747.35|10
1640184650000|2021-12-22 14:50:50|19866.96|19746.96|19865.02|19745.02|19866.96|19746.96|19864.48|19744.48|10
1640184660000|2021-12-22 14:51:00|19864.71|19744.71|19866.35|19746.35|19866.49|19746.49|19864.53|19744.53|10
1640184670000|2021-12-22 14:51:10|19866.75|19746.75|19865.86|19745.86|19866.75|19746.75|19865.86|19745.86|9
1640184680000|2021-12-22 14:51:20|19866.93|19746.93|19870.09|19750.09|19870.09|19750.09|19866.91|19746.91|10
1640184690000|2021-12-22 14:51:30|19870.76|19750.76|19867.47|19747.47|19871.23|19751.23|19867.47|19747.47|10
1640184700000|2021-12-22 14:51:40|19867.02|19747.02|19863.16|19743.16|19867.43|19747.43|19862.95|19742.95|10
1640184710000|2021-12-22 14:51:50|19864.88|19744.88|19861.22|19741.22|19864.88|19744.88|19861.22|19741.22|10
1640184720000|2021-12-22 14:52:00|19860.52|19740.52|19860.03|19740.03|19860.87|19740.87|19859.72|19739.72|10
1640184730000|2021-12-22 14:52:10|19860.13|19740.13|19860.91|19740.91|19862.28|19742.28|19859.54|19739.54|10
1640184740000|2021-12-22 14:52:20|19859.3|19739.3|19858.77|19738.77|19859.3|19739.3|19858.15|19738.15|9
1640184750000|2021-12-22 14:52:30|19857.56|19737.56|19855.66|19735.66|19857.56|19737.56|19855.18|19735.18|10
1640184760000|2021-12-22 14:52:40|19856.48|19736.48|19855.91|19735.91|19856.48|19736.48|19855.33|19735.33|9
1640184770000|2021-12-22 14:52:50|19855.49|19735.49|19854.81|19734.81|19856.95|19736.95|19854.81|19734.81|10
1640184780000|2021-12-22 14:53:00|19854.26|19734.26|19856.46|19736.46|19856.96|19736.96|19854.2|19734.2|10
1640184790000|2021-12-22 14:53:10|19856.84|19736.84|19859.42|19739.42|19859.98|19739.98|19856.84|19736.84|9
1640184800000|2021-12-22 14:53:20|19859.51|19739.51|19861.91|19741.91|19861.91|19741.91|19859.48|19739.48|10
1640184810000|2021-12-22 14:53:30|19862.07|19742.07|19863.43|19743.43|19865.7|19745.7|19862.07|19742.07|10
1640184820000|2021-12-22 14:53:40|19864.55|19744.55|19868.37|19748.37|19868.37|19748.37|19864.55|19744.55|10
1640184830000|2021-12-22 14:53:50|19868.71|19748.71|19871.23|19751.23|19871.23|19751.23|19868.6|19748.6|9
1640184840000|2021-12-22 14:54:00|19872.33|19752.33|19878.58|19758.58|19878.58|19758.58|19871.62|19751.62|10
1640184850000|2021-12-22 14:54:10|19880.39|19760.39|19885.87|19765.87|19885.87|19765.87|19880.39|19760.39|10
1640184860000|2021-12-22 14:54:20|19886.63|19766.63|19888.53|19768.53|19888.53|19768.53|19884.86|19764.86|10
1640184870000|2021-12-22 14:54:30|19888.31|19768.31|19889.23|19769.23|19889.23|19769.23|19887.89|19767.89|10
1640184880000|2021-12-22 14:54:40|19889.36|19769.36|19890.92|19770.92|19891|19771|19889.36|19769.36|10
1640184890000|2021-12-22 14:54:50|19891.84|19771.84|19893.3|19773.3|19893.53|19773.53|19891.53|19771.53|10
1640184900000|2021-12-22 14:55:00|19893.91|19773.91|19895.88|19775.88|19895.88|19775.88|19893.75|19773.75|10
1640184910000|2021-12-22 14:55:10|19894.96|19774.96|19887.43|19767.43|19895.3|19775.3|19887.43|19767.43|10
1640184920000|2021-12-22 14:55:20|19886.71|19766.71|19882.99|19762.99|19886.71|19766.71|19882.99|19762.99|10
1640184930000|2021-12-22 14:55:30|19882.77|19762.77|19884.75|19764.75|19884.75|19764.75|19881.98|19761.98|9
1640184940000|2021-12-22 14:55:40|19885.46|19765.46|19884.08|19764.08|19885.46|19765.46|19882.84|19762.84|10
1640184950000|2021-12-22 14:55:50|19883.8|19763.8|19884.78|19764.78|19884.93|19764.93|19883.8|19763.8|10
1640184960000|2021-12-22 14:56:00|19885.5|19765.5|19883.7|19763.7|19886|19766|19883.7|19763.7|10
1640184970000|2021-12-22 14:56:10|19883.53|19763.53|19880.9|19760.9|19883.53|19763.53|19880.9|19760.9|10
1640184980000|2021-12-22 14:56:20|19881.02|19761.02|19877.24|19757.24|19881.02|19761.02|19877.24|19757.24|10
1640184990000|2021-12-22 14:56:30|19876.35|19756.35|19872.03|19752.03|19876.35|19756.35|19872.03|19752.03|10
1640185000000|2021-12-22 14:56:40|19871.66|19751.66|19867.03|19747.03|19871.66|19751.66|19867.03|19747.03|10
1640185010000|2021-12-22 14:56:50|19867.05|19747.05|19868.83|19748.83|19868.83|19748.83|19866.63|19746.63|10
1640185020000|2021-12-22 14:57:00|19868.95|19748.95|19871.05|19751.05|19871.05|19751.05|19868.95|19748.95|10
1640185030000|2021-12-22 14:57:10|19871.61|19751.61|19871.62|19751.62|19872.14|19752.14|19871.15|19751.15|9
1640185040000|2021-12-22 14:57:20|19871.32|19751.32|19871.19|19751.19|19871.8|19751.8|19871.02|19751.02|10
1640185050000|2021-12-22 14:57:30|19870.87|19750.87|19870.48|19750.48|19870.91|19750.91|19870.14|19750.14|10
1640185060000|2021-12-22 14:57:40|19870.69|19750.69|19865.25|19745.25|19870.69|19750.69|19865.25|19745.25|9
1640185070000|2021-12-22 14:57:50|19863.89|19743.89|19860.39|19740.39|19864.03|19744.03|19860.39|19740.39|10
1640185080000|2021-12-22 14:58:00|19859.02|19739.02|19858.02|19738.02|19859.02|19739.02|19857.16|19737.16|10
1640185090000|2021-12-22 14:58:10|19857.78|19737.78|19861.93|19741.93|19861.93|19741.93|19857.24|19737.24|10
1640185100000|2021-12-22 14:58:20|19862.89|19742.89|19869.85|19749.85|19869.85|19749.85|19862.89|19742.89|10
1640185110000|2021-12-22 14:58:30|19869.92|19749.92|19871.64|19751.64|19871.92|19751.92|19869.92|19749.92|10
1640185120000|2021-12-22 14:58:40|19872.53|19752.53|19869.53|19749.53|19873.05|19753.05|19869.53|19749.53|9
1640185130000|2021-12-22 14:58:50|19869.57|19749.57|19870.39|19750.39|19870.39|19750.39|19869|19749|10
1640185140000|2021-12-22 14:59:00|19870.13|19750.13|19871.07|19751.07|19871.73|19751.73|19870.13|19750.13|10
1640185150000|2021-12-22 14:59:10|19871.98|19751.98|19873.61|19753.61|19873.61|19753.61|19871.98|19751.98|10
1640185160000|2021-12-22 14:59:20|19873.4|19753.4|19870.32|19750.32|19873.4|19753.4|19870.32|19750.32|9
1640185170000|2021-12-22 14:59:30|19870.47|19750.47|19869.36|19749.36|19871.08|19751.08|19869.36|19749.36|10
1640185180000|2021-12-22 14:59:40|19869.26|19749.26|19866.74|19746.74|19869.26|19749.26|19866.74|19746.74|10
1640185190000|2021-12-22 14:59:50|19866.66|19746.66|19859.35|19739.35|19866.66|19746.66|19859.35|19739.35|10
1640185200000|2021-12-22 15:00:00|19858.49|19738.49|19858.44|19738.44|19858.78|19738.78|19857.89|19737.89|10
1640185210000|2021-12-22 15:00:10|19858.78|19738.78|19862.63|19742.63|19862.63|19742.63|19858.52|19738.52|9
1640185220000|2021-12-22 15:00:20|19863.73|19743.73|19869.29|19749.29|19869.29|19749.29|19863.73|19743.73|10
1640185230000|2021-12-22 15:00:30|19870|19750|19873.51|19753.51|19873.51|19753.51|19870|19750|10
1640185240000|2021-12-22 15:00:40|19874.3|19754.3|19878.32|19758.32|19878.32|19758.32|19874.3|19754.3|10
1640185250000|2021-12-22 15:00:50|19879.58|19759.58|19883.59|19763.59|19883.69|19763.69|19879.58|19759.58|10
1640185260000|2021-12-22 15:01:00|19883.82|19763.82|19883.18|19763.18|19884.2|19764.2|19882.31|19762.31|10
1640185270000|2021-12-22 15:01:10|19884.95|19764.95|19885.29|19765.29|19885.57|19765.57|19884.77|19764.77|10
1640185280000|2021-12-22 15:01:20|19885.37|19765.37|19885.51|19765.51|19887.5|19767.5|19885.37|19765.37|10
1640185290000|2021-12-22 15:01:30|19885.3|19765.3|19885.3|19765.3|19885.47|19765.47|19884.41|19764.41|10
1640185300000|2021-12-22 15:01:40|19885.54|19765.54|19885.05|19765.05|19885.97|19765.97|19885.05|19765.05|10
1640185310000|2021-12-22 15:01:50|19885.15|19765.15|19883.42|19763.42|19885.56|19765.56|19883.42|19763.42|10
1640185320000|2021-12-22 15:02:00|19883.1|19763.1|19880.16|19760.16|19883.58|19763.58|19880.16|19760.16|9
1640185330000|2021-12-22 15:02:10|19880.05|19760.05|19878.67|19758.67|19880.53|19760.53|19878.36|19758.36|10
1640185340000|2021-12-22 15:02:20|19879.53|19759.53|19879.36|19759.36|19880.52|19760.52|19879.35|19759.35|10
1640185350000|2021-12-22 15:02:30|19879.58|19759.58|19880.91|19760.91|19880.91|19760.91|19879.58|19759.58|10
1640185360000|2021-12-22 15:02:40|19880.66|19760.66|19878.63|19758.63|19880.66|19760.66|19878.63|19758.63|10
1640185370000|2021-12-22 15:02:50|19878.83|19758.83|19880.96|19760.96|19880.96|19760.96|19878.48|19758.48|10
1640185380000|2021-12-22 15:03:00|19880.69|19760.69|19881.83|19761.83|19881.83|19761.83|19880.43|19760.43|10
1640185390000|2021-12-22 15:03:10|19881.41|19761.41|19882.14|19762.14|19882.41|19762.41|19881.4|19761.4|10
1640185400000|2021-12-22 15:03:20|19881.41|19761.41|19881.25|19761.25|19882.08|19762.08|19880.86|19760.86|10
1640185410000|2021-12-22 15:03:30|19880.71|19760.71|19882.55|19762.55|19882.55|19762.55|19879.81|19759.81|10
1640185420000|2021-12-22 15:03:40|19883.01|19763.01|19883.84|19763.84|19883.9|19763.9|19883.01|19763.01|10
1640185430000|2021-12-22 15:03:50|19883.83|19763.83|19883.24|19763.24|19884.49|19764.49|19883.24|19763.24|10
1640185440000|2021-12-22 15:04:00|19882.7|19762.7|19877.75|19757.75|19882.7|19762.7|19877.75|19757.75|10
1640185450000|2021-12-22 15:04:10|19877.29|19757.29|19871.56|19751.56|19877.29|19757.29|19871.56|19751.56|10
1640185460000|2021-12-22 15:04:20|19872.09|19752.09|19860.48|19740.48|19872.09|19752.09|19860.48|19740.48|10
1640185470000|2021-12-22 15:04:30|19859.61|19739.61|19856.14|19736.14|19859.61|19739.61|19855.81|19735.81|10
1640185480000|2021-12-22 15:04:40|19856.04|19736.04|19855.79|19735.79|19856.55|19736.55|19855.71|19735.71|10
1640185490000|2021-12-22 15:04:50|19855.3|19735.3|19858.11|19738.11|19858.14|19738.14|19855.1|19735.1|10
1640185500000|2021-12-22 15:05:00|19858.28|19738.28|19853.94|19733.94|19858.56|19738.56|19853.94|19733.94|10
1640185510000|2021-12-22 15:05:10|19853.79|19733.79|19855.05|19735.05|19855.06|19735.06|19853.3|19733.3|10
1640185520000|2021-12-22 15:05:20|19855.12|19735.12|19856.31|19736.31|19857.29|19737.29|19855.12|19735.12|10
1640185530000|2021-12-22 15:05:30|19856.07|19736.07|19852.37|19732.37|19856.07|19736.07|19852.37|19732.37|10
1640185540000|2021-12-22 15:05:40|19852.07|19732.07|19851.36|19731.36|19852.07|19732.07|19850.85|19730.85|10
1640185550000|2021-12-22 15:05:50|19851.39|19731.39|19853.24|19733.24|19853.24|19733.24|19851.39|19731.39|10
1640185560000|2021-12-22 15:06:00|19853.51|19733.51|19855.64|19735.64|19855.8|19735.8|19853.51|19733.51|10
1640185570000|2021-12-22 15:06:10|19855.69|19735.69|19854.82|19734.82|19855.69|19735.69|19854.53|19734.53|10
1640185580000|2021-12-22 15:06:20|19854.19|19734.19|19850.96|19730.96|19854.21|19734.21|19850.96|19730.96|10
1640185590000|2021-12-22 15:06:30|19851.01|19731.01|19851.07|19731.07|19851.23|19731.23|19850.18|19730.18|10
1640185600000|2021-12-22 15:06:40|19850.76|19730.76|19847.24|19727.24|19850.76|19730.76|19847.24|19727.24|10
1640185610000|2021-12-22 15:06:50|19847.52|19727.52|19846.53|19726.53|19847.52|19727.52|19845.87|19725.87|10
1640185620000|2021-12-22 15:07:00|19846.29|19726.29|19844.14|19724.14|19846.29|19726.29|19844.14|19724.14|10
1640185630000|2021-12-22 15:07:10|19842.64|19722.64|19842.64|19722.64|19842.92|19722.92|19842.32|19722.32|10
1640185640000|2021-12-22 15:07:20|19842.07|19722.07|19838.01|19718.01|19842.07|19722.07|19838.01|19718.01|10
1640185650000|2021-12-22 15:07:30|19836.65|19716.65|19830.79|19710.79|19836.65|19716.65|19830.79|19710.79|10
1640185660000|2021-12-22 15:07:40|19830.47|19710.47|19827.55|19707.55|19831.01|19711.01|19827.55|19707.55|10
1640185670000|2021-12-22 15:07:50|19827.42|19707.42|19826.62|19706.62|19828.45|19708.45|19826.5|19706.5|10
1640185680000|2021-12-22 15:08:00|19826.64|19706.64|19824.63|19704.63|19826.64|19706.64|19824.13|19704.13|10
1640185690000|2021-12-22 15:08:10|19824.4|19704.4|19824.65|19704.65|19825.2|19705.2|19824.03|19704.03|10
1640185700000|2021-12-22 15:08:20|19824.73|19704.73|19823.22|19703.22|19824.73|19704.73|19822.9|19702.9|9
1640185710000|2021-12-22 15:08:30|19823.31|19703.31|19826.27|19706.27|19826.27|19706.27|19823.31|19703.31|10
1640185720000|2021-12-22 15:08:40|19826.47|19706.47|19829.07|19709.07|19829.07|19709.07|19826.47|19706.47|9
1640185730000|2021-12-22 15:08:50|19828.76|19708.76|19828.8|19708.8|19829.97|19709.97|19828.76|19708.76|10
1640185740000|2021-12-22 15:09:00|19829.41|19709.41|19830.12|19710.12|19830.29|19710.29|19829.32|19709.32|10
1640185750000|2021-12-22 15:09:10|19830.14|19710.14|19832.64|19712.64|19832.64|19712.64|19830|19710|10
1640185760000|2021-12-22 15:09:20|19832.27|19712.27|19832.32|19712.32|19833.03|19713.03|19832.08|19712.08|10
1640185770000|2021-12-22 15:09:30|19832.34|19712.34|19829.5|19709.5|19832.49|19712.49|19829.5|19709.5|10
1640185780000|2021-12-22 15:09:40|19828.1|19708.1|19823.09|19703.09|19828.1|19708.1|19823.09|19703.09|10
1640185790000|2021-12-22 15:09:50|19822.26|19702.26|19821.45|19701.45|19822.93|19702.93|19821.45|19701.45|10
1640185800000|2021-12-22 15:10:00|19821.3|19701.3|19823.81|19703.81|19823.81|19703.81|19821.17|19701.17|10
1640185810000|2021-12-22 15:10:10|19823.26|19703.26|19823.62|19703.62|19823.96|19703.96|19822.74|19702.74|10
1640185820000|2021-12-22 15:10:20|19823.37|19703.37|19824.25|19704.25|19824.25|19704.25|19823.21|19703.21|10
1640185830000|2021-12-22 15:10:30|19823.55|19703.55|19824.28|19704.28|19824.41|19704.41|19823.42|19703.42|10
1640185840000|2021-12-22 15:10:40|19825.36|19705.36|19826.08|19706.08|19826.66|19706.66|19825.36|19705.36|10
1640185850000|2021-12-22 15:10:50|19825.99|19705.99|19828.39|19708.39|19828.39|19708.39|19825.99|19705.99|10
1640185860000|2021-12-22 15:11:00|19828.29|19708.29|19831.64|19711.64|19831.64|19711.64|19828.29|19708.29|9
1640185870000|2021-12-22 15:11:10|19831.79|19711.79|19833.51|19713.51|19833.91|19713.91|19831.79|19711.79|9
1640185880000|2021-12-22 15:11:20|19833.48|19713.48|19834.67|19714.67|19834.78|19714.78|19833.13|19713.13|10
1640185890000|2021-12-22 15:11:30|19834.81|19714.81|19836.62|19716.62|19837.01|19717.01|19834.81|19714.81|10
1640185900000|2021-12-22 15:11:40|19837.15|19717.15|19840.58|19720.58|19840.58|19720.58|19837.1|19717.1|10
1640185910000|2021-12-22 15:11:50|19840.76|19720.76|19840.81|19720.81|19841.59|19721.59|19840.65|19720.65|10
1640185920000|2021-12-22 15:12:00|19841.3|19721.3|19845.06|19725.06|19845.06|19725.06|19841.08|19721.08|10
1640185930000|2021-12-22 15:12:10|19844.93|19724.93|19846.56|19726.56|19847.27|19727.27|19844.14|19724.14|10
1640185940000|2021-12-22 15:12:20|19846.73|19726.73|19846.55|19726.55|19847.35|19727.35|19846.3|19726.3|10
1640185950000|2021-12-22 15:12:30|19846.22|19726.22|19845.3|19725.3|19846.22|19726.22|19845.13|19725.13|10
1640185960000|2021-12-22 15:12:40|19845.16|19725.16|19844.11|19724.11|19845.46|19725.46|19844.11|19724.11|10
1640185970000|2021-12-22 15:12:50|19844.76|19724.76|19845.74|19725.74|19845.74|19725.74|19844.49|19724.49|10
1640185980000|2021-12-22 15:13:00|19845.62|19725.62|19842.32|19722.32|19845.92|19725.92|19842.32|19722.32|9
1640185990000|2021-12-22 15:13:10|19842.3|19722.3|19839.12|19719.12|19842.3|19722.3|19839.12|19719.12|9
1640186000000|2021-12-22 15:13:20|19838.92|19718.92|19838.21|19718.21|19838.92|19718.92|19837.5|19717.5|10
1640186010000|2021-12-22 15:13:30|19838.37|19718.37|19840.38|19720.38|19840.38|19720.38|19837.49|19717.49|10
1640186020000|2021-12-22 15:13:40|19840.68|19720.68|19843.41|19723.41|19843.41|19723.41|19840.68|19720.68|10
1640186030000|2021-12-22 15:13:50|19843.17|19723.17|19844.08|19724.08|19844.08|19724.08|19842.94|19722.94|10
1640186040000|2021-12-22 15:14:00|19844.66|19724.66|19846.16|19726.16|19846.16|19726.16|19844.08|19724.08|10
1640186050000|2021-12-22 15:14:10|19846.4|19726.4|19848.66|19728.66|19848.88|19728.88|19846.4|19726.4|10
1640186060000|2021-12-22 15:14:20|19848.47|19728.47|19847.84|19727.84|19850|19730|19847.84|19727.84|10
1640186070000|2021-12-22 15:14:30|19848.15|19728.15|19842.55|19722.55|19848.17|19728.17|19842.55|19722.55|10
1640186080000|2021-12-22 15:14:40|19842.35|19722.35|19838.48|19718.48|19842.35|19722.35|19838.48|19718.48|10
1640186090000|2021-12-22 15:14:50|19838.22|19718.22|19834.62|19714.62|19838.22|19718.22|19834.62|19714.62|10
1640186100000|2021-12-22 15:15:00|19834.34|19714.34|19832.32|19712.32|19835.11|19715.11|19832.32|19712.32|10
1640186110000|2021-12-22 15:15:10|19831.43|19711.43|19829.63|19709.63|19831.59|19711.59|19829.63|19709.63|10
1640186120000|2021-12-22 15:15:20|19829.49|19709.49|19826.07|19706.07|19829.94|19709.94|19826.07|19706.07|10
1640186130000|2021-12-22 15:15:30|19825.48|19705.48|19827.13|19707.13|19827.43|19707.43|19825.2|19705.2|9
1640186140000|2021-12-22 15:15:40|19825.85|19705.85|19825.68|19705.68|19826.64|19706.64|19825.11|19705.11|10
1640186150000|2021-12-22 15:15:50|19826.01|19706.01|19825.08|19705.08|19826.35|19706.35|19825.08|19705.08|9
1640186160000|2021-12-22 15:16:00|19825.6|19705.6|19826.66|19706.66|19826.66|19706.66|19825.2|19705.2|10
1640186170000|2021-12-22 15:16:10|19826.48|19706.48|19831.81|19711.81|19831.81|19711.81|19826.48|19706.48|10
1640186180000|2021-12-22 15:16:20|19832.21|19712.21|19835.15|19715.15|19835.26|19715.26|19832.21|19712.21|10
1640186190000|2021-12-22 15:16:30|19835.37|19715.37|19840.14|19720.14|19840.15|19720.15|19835.37|19715.37|10
1640186200000|2021-12-22 15:16:40|19840.61|19720.61|19845.91|19725.91|19845.91|19725.91|19840.61|19720.61|10
1640186210000|2021-12-22 15:16:50|19846.27|19726.27|19845.54|19725.54|19846.27|19726.27|19845.36|19725.36|10
1640186220000|2021-12-22 15:17:00|19845.88|19725.88|19853.69|19733.69|19853.69|19733.69|19845.88|19725.88|10
1640186230000|2021-12-22 15:17:10|19854.57|19734.57|19859.73|19739.73|19859.73|19739.73|19854.57|19734.57|10
1640186240000|2021-12-22 15:17:20|19860.51|19740.51|19865.71|19745.71|19865.71|19745.71|19860.42|19740.42|9
1640186250000|2021-12-22 15:17:30|19865.64|19745.64|19866.5|19746.5|19868.18|19748.18|19865.64|19745.64|10
1640186260000|2021-12-22 15:17:40|19868.79|19748.79|19866.09|19746.09|19868.79|19748.79|19866.09|19746.09|10
1640186270000|2021-12-22 15:17:50|19865.02|19745.02|19865.11|19745.11|19866.02|19746.02|19864.91|19744.91|10
1640186280000|2021-12-22 15:18:00|19865.38|19745.38|19866.28|19746.28|19866.28|19746.28|19865.34|19745.34|10
1640186290000|2021-12-22 15:18:10|19866.07|19746.07|19866.2|19746.2|19867.53|19747.53|19866.07|19746.07|10
1640186300000|2021-12-22 15:18:20|19866.53|19746.53|19864.36|19744.36|19866.53|19746.53|19864.36|19744.36|10
1640186310000|2021-12-22 15:18:30|19864.14|19744.14|19861.56|19741.56|19864.38|19744.38|19861.56|19741.56|9
1640186320000|2021-12-22 15:18:40|19861.35|19741.35|19861.9|19741.9|19861.9|19741.9|19861.1|19741.1|9
1640186330000|2021-12-22 15:18:50|19862.32|19742.32|19863.68|19743.68|19864.27|19744.27|19862.32|19742.32|9
1640186340000|2021-12-22 15:19:00|19864.1|19744.1|19867.29|19747.29|19867.29|19747.29|19864.1|19744.1|10
1640186350000|2021-12-22 15:19:10|19867.56|19747.56|19866.57|19746.57|19867.56|19747.56|19866.57|19746.57|8
1640186360000|2021-12-22 15:19:20|19867.21|19747.21|19866.66|19746.66|19867.55|19747.55|19866.66|19746.66|10
1640186370000|2021-12-22 15:19:30|19867.4|19747.4|19864.12|19744.12|19867.54|19747.54|19864.12|19744.12|10
1640186380000|2021-12-22 15:19:40|19862.98|19742.98|19858.69|19738.69|19863.01|19743.01|19858.24|19738.24|10
1640186390000|2021-12-22 15:19:50|19858.32|19738.32|19859.36|19739.36|19859.54|19739.54|19857.14|19737.14|9
1640186400000|2021-12-22 15:20:00|19859.11|19739.11|19860.54|19740.54|19860.91|19740.91|19859.11|19739.11|10
1640186410000|2021-12-22 15:20:10|19861.98|19741.98|19866.59|19746.59|19866.59|19746.59|19861.98|19741.98|10
1640186420000|2021-12-22 15:20:20|19866.09|19746.09|19868.73|19748.73|19868.73|19748.73|19866.09|19746.09|9
1640186430000|2021-12-22 15:20:30|19868.53|19748.53|19869.36|19749.36|19869.36|19749.36|19867.6|19747.6|10
1640186440000|2021-12-22 15:20:40|19867.28|19747.28|19867.8|19747.8|19868.56|19748.56|19867.28|19747.28|10
1640186450000|2021-12-22 15:20:50|19867.07|19747.07|19867.4|19747.4|19868.43|19748.43|19867.07|19747.07|10
1640186460000|2021-12-22 15:21:00|19867.86|19747.86|19870.1|19750.1|19870.1|19750.1|19867.86|19747.86|10
1640186470000|2021-12-22 15:21:10|19869.41|19749.41|19871.3|19751.3|19871.3|19751.3|19869.41|19749.41|10
1640186480000|2021-12-22 15:21:20|19871.34|19751.34|19871.71|19751.71|19871.71|19751.71|19871.18|19751.18|10
1640186490000|2021-12-22 15:21:30|19871.57|19751.57|19872.49|19752.49|19872.7|19752.7|19871.57|19751.57|9
1640186500000|2021-12-22 15:21:40|19872.72|19752.72|19872.15|19752.15|19872.72|19752.72|19871.73|19751.73|10
1640186510000|2021-12-22 15:21:50|19872.12|19752.12|19870.76|19750.76|19872.12|19752.12|19870.74|19750.74|10
1640186520000|2021-12-22 15:22:00|19870.63|19750.63|19868.72|19748.72|19870.63|19750.63|19868.72|19748.72|9
1640186530000|2021-12-22 15:22:10|19868.85|19748.85|19866.3|19746.3|19868.85|19748.85|19866.3|19746.3|10
1640186540000|2021-12-22 15:22:20|19866.85|19746.85|19866.22|19746.22|19867.16|19747.16|19866.22|19746.22|10
1640186550000|2021-12-22 15:22:30|19866.29|19746.29|19870.12|19750.12|19870.12|19750.12|19866.26|19746.26|10
1640186560000|2021-12-22 15:22:40|19870.43|19750.43|19870.41|19750.41|19870.66|19750.66|19870.04|19750.04|9
1640186570000|2021-12-22 15:22:50|19870.58|19750.58|19872.55|19752.55|19872.73|19752.73|19870.58|19750.58|10
1640186580000|2021-12-22 15:23:00|19872.82|19752.82|19871.19|19751.19|19872.93|19752.93|19870.26|19750.26|10
1640186590000|2021-12-22 15:23:10|19871.4|19751.4|19867.25|19747.25|19871.4|19751.4|19867.25|19747.25|10
1640186600000|2021-12-22 15:23:20|19867.55|19747.55|19865.2|19745.2|19867.55|19747.55|19865.2|19745.2|10
1640186610000|2021-12-22 15:23:30|19865.61|19745.61|19863.93|19743.93|19865.61|19745.61|19863.17|19743.17|10
1640186620000|2021-12-22 15:23:40|19863.81|19743.81|19864.95|19744.95|19864.95|19744.95|19863.15|19743.15|10
1640186630000|2021-12-22 15:23:50|19865.31|19745.31|19865.67|19745.67|19866.19|19746.19|19865.31|19745.31|10
1640186640000|2021-12-22 15:24:00|19865.96|19745.96|19867.31|19747.31|19867.31|19747.31|19865.96|19745.96|10
1640186650000|2021-12-22 15:24:10|19867.44|19747.44|19865.05|19745.05|19867.78|19747.78|19865.04|19745.04|10
1640186660000|2021-12-22 15:24:20|19865.3|19745.3|19865.69|19745.69|19865.69|19745.69|19864.94|19744.94|10
1640186670000|2021-12-22 15:24:30|19865.63|19745.63|19865.01|19745.01|19865.63|19745.63|19864.99|19744.99|10
1640186680000|2021-12-22 15:24:40|19864.91|19744.91|19863.44|19743.44|19865.51|19745.51|19863.44|19743.44|10
1640186690000|2021-12-22 15:24:50|19862|19742|19857.99|19737.99|19862|19742|19857.89|19737.89|10
1640186700000|2021-12-22 15:25:00|19857.69|19737.69|19854.86|19734.86|19857.69|19737.69|19854.86|19734.86|10
1640186710000|2021-12-22 15:25:10|19855.08|19735.08|19854.14|19734.14|19855.45|19735.45|19854.14|19734.14|10
1640186720000|2021-12-22 15:25:20|19853.67|19733.67|19851.64|19731.64|19853.67|19733.67|19851.64|19731.64|10
1640186730000|2021-12-22 15:25:30|19851.79|19731.79|19852.05|19732.05|19852.42|19732.42|19851.77|19731.77|10
1640186740000|2021-12-22 15:25:40|19851.93|19731.93|19848.4|19728.4|19852.16|19732.16|19848.4|19728.4|10
1640186750000|2021-12-22 15:25:50|19847.04|19727.04|19844.03|19724.03|19847.04|19727.04|19844.03|19724.03|10
1640186760000|2021-12-22 15:26:00|19843.78|19723.78|19841.33|19721.33|19843.92|19723.92|19841.16|19721.16|10
1640186770000|2021-12-22 15:26:10|19841.43|19721.43|19846.18|19726.18|19846.18|19726.18|19841.43|19721.43|10
1640186780000|2021-12-22 15:26:20|19846.26|19726.26|19849.73|19729.73|19849.73|19729.73|19846.26|19726.26|10
1640186790000|2021-12-22 15:26:30|19848.83|19728.83|19848.2|19728.2|19848.86|19728.86|19847.77|19727.77|10
1640186800000|2021-12-22 15:26:40|19848.24|19728.24|19846.82|19726.82|19848.24|19728.24|19846.74|19726.74|10
1640186810000|2021-12-22 15:26:50|19846.89|19726.89|19845.23|19725.23|19846.89|19726.89|19845.23|19725.23|10
1640186820000|2021-12-22 15:27:00|19845.56|19725.56|19844.5|19724.5|19845.56|19725.56|19843.56|19723.56|10
1640186830000|2021-12-22 15:27:10|19844.3|19724.3|19842.91|19722.91|19844.3|19724.3|19842.91|19722.91|10
1640186840000|2021-12-22 15:27:20|19842.47|19722.47|19842.37|19722.37|19844.19|19724.19|19842.21|19722.21|10
1640186850000|2021-12-22 15:27:30|19842.26|19722.26|19841.92|19721.92|19842.81|19722.81|19841.92|19721.92|10
1640186860000|2021-12-22 15:27:40|19842.79|19722.79|19841.29|19721.29|19842.95|19722.95|19841.29|19721.29|9
1640186870000|2021-12-22 15:27:50|19841.22|19721.22|19839.07|19719.07|19841.22|19721.22|19839.07|19719.07|10
1640186880000|2021-12-22 15:28:00|19839.14|19719.14|19834.1|19714.1|19839.25|19719.25|19834.1|19714.1|10
1640186890000|2021-12-22 15:28:10|19833.35|19713.35|19830.73|19710.73|19833.35|19713.35|19830.73|19710.73|10
1640186900000|2021-12-22 15:28:20|19830.17|19710.17|19829.21|19709.21|19830.33|19710.33|19828.67|19708.67|10
1640186910000|2021-12-22 15:28:30|19829.23|19709.23|19827.83|19707.83|19829.23|19709.23|19827.6|19707.6|10
1640186920000|2021-12-22 15:28:40|19827.37|19707.37|19827.01|19707.01|19827.37|19707.37|19826.39|19706.39|10
1640186930000|2021-12-22 15:28:50|19827.22|19707.22|19824.75|19704.75|19827.22|19707.22|19824.75|19704.75|10
1640186940000|2021-12-22 15:29:00|19823.97|19703.97|19822.38|19702.38|19823.97|19703.97|19822.13|19702.13|10
1640186950000|2021-12-22 15:29:10|19823.07|19703.07|19819.93|19699.93|19823.07|19703.07|19819.93|19699.93|9
1640186960000|2021-12-22 15:29:20|19819.32|19699.32|19814.99|19694.99|19819.32|19699.32|19814.99|19694.99|10
1640186970000|2021-12-22 15:29:30|19814.59|19694.59|19811.72|19691.72|19814.59|19694.59|19811.72|19691.72|10
1640186980000|2021-12-22 15:29:40|19811|19691|19804.88|19684.88|19811|19691|19804.88|19684.88|10
1640186990000|2021-12-22 15:29:50|19804.15|19684.15|19800.51|19680.51|19804.15|19684.15|19800.51|19680.51|10
1640187000000|2021-12-22 15:30:00|19800.38|19680.38|19795.91|19675.91|19800.38|19680.38|19795.42|19675.42|10
1640187010000|2021-12-22 15:30:10|19795.63|19675.63|19796.14|19676.14|19796.59|19676.59|19795.41|19675.41|10
1640187020000|2021-12-22 15:30:20|19795.99|19675.99|19799.83|19679.83|19799.83|19679.83|19795.6|19675.6|10
1640187030000|2021-12-22 15:30:30|19801.68|19681.68|19805.69|19685.69|19805.69|19685.69|19801.68|19681.68|10
1640187040000|2021-12-22 15:30:40|19806.94|19686.94|19810.77|19690.77|19810.96|19690.96|19806.94|19686.94|10
1640187050000|2021-12-22 15:30:50|19811.64|19691.64|19814.46|19694.46|19814.84|19694.84|19811.4|19691.4|10
1640187060000|2021-12-22 15:31:00|19814.31|19694.31|19816.99|19696.99|19817.08|19697.08|19814.31|19694.31|10
1640187070000|2021-12-22 15:31:10|19816.72|19696.72|19816.33|19696.33|19816.85|19696.85|19816.15|19696.15|10
1640187080000|2021-12-22 15:31:20|19817.48|19697.48|19816.14|19696.14|19817.54|19697.54|19815.33|19695.33|10
1640187090000|2021-12-22 15:31:30|19816.12|19696.12|19818.96|19698.96|19818.96|19698.96|19816.11|19696.11|10
1640187100000|2021-12-22 15:31:40|19819.14|19699.14|19819.5|19699.5|19821.84|19701.84|19819.14|19699.14|10
1640187110000|2021-12-22 15:31:50|19819.05|19699.05|19817.83|19697.83|19819.05|19699.05|19817.83|19697.83|10
1640187120000|2021-12-22 15:32:00|19817.75|19697.75|19810.91|19690.91|19818.13|19698.13|19810.91|19690.91|10
1640187130000|2021-12-22 15:32:10|19810.11|19690.11|19804.38|19684.38|19810.11|19690.11|19804.38|19684.38|10
1640187140000|2021-12-22 15:32:20|19804.18|19684.18|19803.38|19683.38|19804.18|19684.18|19803.12|19683.12|10
1640187150000|2021-12-22 15:32:30|19803.21|19683.21|19806|19686|19806|19686|19803.21|19683.21|10
1640187160000|2021-12-22 15:32:40|19805.77|19685.77|19807.53|19687.53|19807.53|19687.53|19805.77|19685.77|10
1640187170000|2021-12-22 15:32:50|19808.03|19688.03|19809.9|19689.9|19809.9|19689.9|19808.03|19688.03|10
1640187180000|2021-12-22 15:33:00|19809.65|19689.65|19809.79|19689.79|19809.85|19689.85|19808.97|19688.97|10
1640187190000|2021-12-22 15:33:10|19809.42|19689.42|19807.87|19687.87|19809.42|19689.42|19807.46|19687.46|10
1640187200000|2021-12-22 15:33:20|19808.16|19688.16|19810.73|19690.73|19810.73|19690.73|19808.16|19688.16|10
1640187210000|2021-12-22 15:33:30|19810.7|19690.7|19812.43|19692.43|19812.6|19692.6|19810.7|19690.7|10
1640187220000|2021-12-22 15:33:40|19812.57|19692.57|19812.52|19692.52|19812.95|19692.95|19812.24|19692.24|10
1640187230000|2021-12-22 15:33:50|19812.74|19692.74|19811.25|19691.25|19813.35|19693.35|19811.25|19691.25|10
1640187240000|2021-12-22 15:34:00|19811.61|19691.61|19811.67|19691.67|19811.7|19691.7|19811.03|19691.03|10
1640187250000|2021-12-22 15:34:10|19811.78|19691.78|19810.17|19690.17|19811.81|19691.81|19810.17|19690.17|9
1640187260000|2021-12-22 15:34:20|19810.51|19690.51|19812.76|19692.76|19812.76|19692.76|19810.51|19690.51|10
1640187270000|2021-12-22 15:34:30|19813.01|19693.01|19816.54|19696.54|19816.73|19696.73|19813.01|19693.01|10
1640187280000|2021-12-22 15:34:40|19817.16|19697.16|19820.84|19700.84|19820.84|19700.84|19817.16|19697.16|10
1640187290000|2021-12-22 15:34:50|19820.86|19700.86|19823.29|19703.29|19823.29|19703.29|19820.75|19700.75|10
1640187300000|2021-12-22 15:35:00|19824.57|19704.57|19828.25|19708.25|19828.25|19708.25|19823.09|19703.09|9
1640187310000|2021-12-22 15:35:10|19828.81|19708.81|19833.29|19713.29|19833.29|19713.29|19828.12|19708.12|9
1640187320000|2021-12-22 15:35:20|19833.08|19713.08|19837.89|19717.89|19837.94|19717.94|19833.08|19713.08|10
1640187330000|2021-12-22 15:35:30|19838.91|19718.91|19839.2|19719.2|19839.2|19719.2|19838.32|19718.32|10
1640187340000|2021-12-22 15:35:40|19839.17|19719.17|19841.23|19721.23|19841.23|19721.23|19839.17|19719.17|10
1640187350000|2021-12-22 15:35:50|19841.69|19721.69|19852.23|19732.23|19852.23|19732.23|19841.69|19721.69|10
1640187360000|2021-12-22 15:36:00|19851.77|19731.77|19854.98|19734.98|19855.64|19735.64|19851.77|19731.77|10
1640187370000|2021-12-22 15:36:10|19856.31|19736.31|19866.51|19746.51|19866.51|19746.51|19856.31|19736.31|10
1640187380000|2021-12-22 15:36:20|19866.43|19746.43|19866.7|19746.7|19869.61|19749.61|19866.43|19746.43|10
1640187390000|2021-12-22 15:36:30|19867.24|19747.24|19874.87|19754.87|19874.87|19754.87|19867.24|19747.24|10
1640187400000|2021-12-22 15:36:40|19874.37|19754.37|19878.63|19758.63|19878.63|19758.63|19874.37|19754.37|10
1640187410000|2021-12-22 15:36:50|19878.28|19758.28|19877.79|19757.79|19881.94|19761.94|19877.73|19757.73|10
1640187420000|2021-12-22 15:37:00|19877.8|19757.8|19881.53|19761.53|19881.53|19761.53|19877.72|19757.72|10
1640187430000|2021-12-22 15:37:10|19882.87|19762.87|19898.97|19778.97|19898.97|19778.97|19882.87|19762.87|10
1640187440000|2021-12-22 15:37:20|19900.13|19780.13|19904.21|19784.21|19904.55|19784.55|19900.13|19780.13|10
1640187450000|2021-12-22 15:37:30|19903.92|19783.92|19903.35|19783.35|19905.6|19785.6|19903.35|19783.35|10
1640187460000|2021-12-22 15:37:40|19901.74|19781.74|19898.53|19778.53|19902.43|19782.43|19898.53|19778.53|10
1640187470000|2021-12-22 15:37:50|19898.16|19778.16|19893.94|19773.94|19898.16|19778.16|19892.94|19772.94|10
1640187480000|2021-12-22 15:38:00|19895.04|19775.04|19896.38|19776.38|19896.38|19776.38|19895.04|19775.04|10
1640187490000|2021-12-22 15:38:10|19896.85|19776.85|19900.19|19780.19|19900.19|19780.19|19896.46|19776.46|10
1640187500000|2021-12-22 15:38:20|19900.2|19780.2|19901.8|19781.8|19901.94|19781.94|19900.2|19780.2|10
1640187510000|2021-12-22 15:38:30|19901.25|19781.25|19900.48|19780.48|19901.25|19781.25|19899.67|19779.67|10
1640187520000|2021-12-22 15:38:40|19900.14|19780.14|19903.18|19783.18|19903.2|19783.2|19899.81|19779.81|10
1640187530000|2021-12-22 15:38:50|19902.65|19782.65|19902.66|19782.66|19902.9|19782.9|19901.95|19781.95|10
1640187540000|2021-12-22 15:39:00|19902.35|19782.35|19904.24|19784.24|19904.48|19784.48|19902.29|19782.29|10
1640187550000|2021-12-22 15:39:10|19904.37|19784.37|19905.95|19785.95|19905.96|19785.96|19904.37|19784.37|10
1640187560000|2021-12-22 15:39:20|19906.53|19786.53|19904.96|19784.96|19906.64|19786.64|19904.66|19784.66|10
1640187570000|2021-12-22 15:39:30|19905.18|19785.18|19896.33|19776.33|19905.83|19785.83|19896.33|19776.33|10
1640187580000|2021-12-22 15:39:40|19895.76|19775.76|19893.32|19773.32|19895.81|19775.81|19893.32|19773.32|10
1640187590000|2021-12-22 15:39:50|19893.22|19773.22|19893.63|19773.63|19893.67|19773.67|19892.17|19772.17|10
1640187600000|2021-12-22 15:40:00|19893.28|19773.28|19892.92|19772.92|19894.06|19774.06|19892.92|19772.92|10
1640187610000|2021-12-22 15:40:10|19892.91|19772.91|19890.42|19770.42|19893.36|19773.36|19890.42|19770.42|10
1640187620000|2021-12-22 15:40:20|19889.94|19769.94|19887.93|19767.93|19889.94|19769.94|19887.86|19767.86|10
1640187630000|2021-12-22 15:40:30|19887.15|19767.15|19886.25|19766.25|19887.28|19767.28|19886.13|19766.13|10
1640187640000|2021-12-22 15:40:40|19885.97|19765.97|19886.29|19766.29|19886.57|19766.57|19885.97|19765.97|10
1640187650000|2021-12-22 15:40:50|19886.16|19766.16|19884.67|19764.67|19886.16|19766.16|19884.67|19764.67|10
1640187660000|2021-12-22 15:41:00|19884|19764|19882.13|19762.13|19884.18|19764.18|19881.49|19761.49|10
1640187670000|2021-12-22 15:41:10|19882.71|19762.71|19887.79|19767.79|19888.56|19768.56|19882.71|19762.71|10
1640187680000|2021-12-22 15:41:20|19887.7|19767.7|19888.27|19768.27|19888.27|19768.27|19886.75|19766.75|10
1640187690000|2021-12-22 15:41:30|19888.35|19768.35|19890.87|19770.87|19890.91|19770.91|19888.35|19768.35|10
1640187700000|2021-12-22 15:41:40|19890.18|19770.18|19891.01|19771.01|19891.75|19771.75|19890.18|19770.18|10
1640187710000|2021-12-22 15:41:50|19890.6|19770.6|19889.87|19769.87|19891.02|19771.02|19889.87|19769.87|10
1640187720000|2021-12-22 15:42:00|19889.99|19769.99|19889.08|19769.08|19890.35|19770.35|19888.84|19768.84|10
1640187730000|2021-12-22 15:42:10|19888.92|19768.92|19889.24|19769.24|19889.48|19769.48|19888.82|19768.82|10
1640187740000|2021-12-22 15:42:20|19888.7|19768.7|19884.27|19764.27|19888.7|19768.7|19884.27|19764.27|9
1640187750000|2021-12-22 15:42:30|19883.5|19763.5|19880.38|19760.38|19883.5|19763.5|19880.38|19760.38|10
1640187760000|2021-12-22 15:42:40|19880.6|19760.6|19881.42|19761.42|19881.54|19761.54|19880.46|19760.46|10
1640187770000|2021-12-22 15:42:50|19881.29|19761.29|19883.12|19763.12|19883.12|19763.12|19881.28|19761.28|10
1640187780000|2021-12-22 15:43:00|19884.22|19764.22|19887.31|19767.31|19887.49|19767.49|19883.98|19763.98|10
1640187790000|2021-12-22 15:43:10|19886.87|19766.87|19887.98|19767.98|19887.98|19767.98|19886.22|19766.22|10
1640187800000|2021-12-22 15:43:20|19888.06|19768.06|19888.21|19768.21|19890.18|19770.18|19887.3|19767.3|10
1640187810000|2021-12-22 15:43:30|19888.15|19768.15|19885.88|19765.88|19888.15|19768.15|19885.88|19765.88|10
1640187820000|2021-12-22 15:43:40|19884.8|19764.8|19882.72|19762.72|19884.8|19764.8|19882.72|19762.72|10
1640187830000|2021-12-22 15:43:50|19882.76|19762.76|19879.16|19759.16|19882.76|19762.76|19878.93|19758.93|10
1640187840000|2021-12-22 15:44:00|19878.79|19758.79|19878.89|19758.89|19879.57|19759.57|19878.79|19758.79|10
1640187850000|2021-12-22 15:44:10|19878.53|19758.53|19879.85|19759.85|19880.05|19760.05|19878.38|19758.38|10
1640187860000|2021-12-22 15:44:20|19879.78|19759.78|19876.42|19756.42|19880.37|19760.37|19876.42|19756.42|9
1640187870000|2021-12-22 15:44:30|19875.55|19755.55|19871.16|19751.16|19875.55|19755.55|19871.16|19751.16|10
1640187880000|2021-12-22 15:44:40|19870.87|19750.87|19865.09|19745.09|19870.87|19750.87|19865.01|19745.01|10
1640187890000|2021-12-22 15:44:50|19865.03|19745.03|19867.61|19747.61|19868.02|19748.02|19864.9|19744.9|9
1640187900000|2021-12-22 15:45:00|19868.22|19748.22|19874.01|19754.01|19874.01|19754.01|19868.22|19748.22|10
1640187910000|2021-12-22 15:45:10|19874.22|19754.22|19874.54|19754.54|19875.39|19755.39|19874.1|19754.1|10
1640187920000|2021-12-22 15:45:20|19874.73|19754.73|19878.94|19758.94|19878.94|19758.94|19874.73|19754.73|8
1640187930000|2021-12-22 15:45:30|19879.45|19759.45|19880.62|19760.62|19880.82|19760.82|19879.42|19759.42|9
1640187940000|2021-12-22 15:45:40|19880.67|19760.67|19880.71|19760.71|19880.95|19760.95|19880.36|19760.36|10
1640187950000|2021-12-22 15:45:50|19880.89|19760.89|19879.57|19759.57|19880.89|19760.89|19879.55|19759.55|10
1640187960000|2021-12-22 15:46:00|19880.49|19760.49|19881.05|19761.05|19881.05|19761.05|19880.38|19760.38|8
1640187970000|2021-12-22 15:46:10|19881.19|19761.19|19884.27|19764.27|19884.61|19764.61|19881.19|19761.19|9
1640187980000|2021-12-22 15:46:20|19884.51|19764.51|19884.62|19764.62|19884.68|19764.68|19884.35|19764.35|10
1640187990000|2021-12-22 15:46:30|19884.64|19764.64|19884.16|19764.16|19884.76|19764.76|19882.9|19762.9|9
1640188000000|2021-12-22 15:46:40|19883.85|19763.85|19888.3|19768.3|19888.3|19768.3|19883.85|19763.85|10
1640188010000|2021-12-22 15:46:50|19889.21|19769.21|19892.58|19772.58|19892.58|19772.58|19889.15|19769.15|10
1640188020000|2021-12-22 15:47:00|19892.72|19772.72|19895.15|19775.15|19895.15|19775.15|19892.4|19772.4|10
1640188030000|2021-12-22 15:47:10|19895.16|19775.16|19896.65|19776.65|19896.76|19776.76|19895.16|19775.16|10
1640188040000|2021-12-22 15:47:20|19897.06|19777.06|19895.96|19775.96|19897.1|19777.1|19895.96|19775.96|8
1640188050000|2021-12-22 15:47:30|19896.03|19776.03|19892.7|19772.7|19896.03|19776.03|19892.7|19772.7|10
1640188060000|2021-12-22 15:47:40|19892.66|19772.66|19890.3|19770.3|19892.66|19772.66|19890.07|19770.07|10
1640188070000|2021-12-22 15:47:50|19889.99|19769.99|19890.51|19770.51|19890.51|19770.51|19889.46|19769.46|10
1640188080000|2021-12-22 15:48:00|19890.71|19770.71|19891.71|19771.71|19892.27|19772.27|19890.71|19770.71|10
1640188090000|2021-12-22 15:48:10|19892.53|19772.53|19891.04|19771.04|19892.53|19772.53|19890.7|19770.7|10
1640188100000|2021-12-22 15:48:20|19891.01|19771.01|19891.54|19771.54|19891.54|19771.54|19889.92|19769.92|10
1640188110000|2021-12-22 15:48:30|19891.43|19771.43|19892.4|19772.4|19892.67|19772.67|19891.29|19771.29|9
1640188120000|2021-12-22 15:48:40|19892.37|19772.37|19892.54|19772.54|19892.92|19772.92|19892.1|19772.1|10
1640188130000|2021-12-22 15:48:50|19892.33|19772.33|19891.82|19771.82|19892.47|19772.47|19891.45|19771.45|10
1640188140000|2021-12-22 15:49:00|19891.97|19771.97|19891.13|19771.13|19891.97|19771.97|19890.71|19770.71|10
1640188150000|2021-12-22 15:49:10|19890.86|19770.86|19888.57|19768.57|19890.86|19770.86|19888.19|19768.19|10
1640188160000|2021-12-22 15:49:20|19888.29|19768.29|19887.73|19767.73|19889.11|19769.11|19887.73|19767.73|10
1640188170000|2021-12-22 15:49:30|19887.66|19767.66|19885.81|19765.81|19887.66|19767.66|19885.81|19765.81|10
1640188180000|2021-12-22 15:49:40|19885.67|19765.67|19885.34|19765.34|19885.79|19765.79|19884.59|19764.59|10
1640188190000|2021-12-22 15:49:50|19884.89|19764.89|19885.36|19765.36|19885.36|19765.36|19884.85|19764.85|9
1640188200000|2021-12-22 15:50:00|19885.39|19765.39|19884.24|19764.24|19885.39|19765.39|19884.24|19764.24|10
1640188210000|2021-12-22 15:50:10|19884.43|19764.43|19885.33|19765.33|19885.61|19765.61|19884.43|19764.43|10
1640188220000|2021-12-22 15:50:20|19886.48|19766.48|19886.72|19766.72|19887.81|19767.81|19886.48|19766.48|10
1640188230000|2021-12-22 15:50:30|19886.82|19766.82|19886.61|19766.61|19887|19767|19886.05|19766.05|9
1640188240000|2021-12-22 15:50:40|19886.75|19766.75|19887.66|19767.66|19888.59|19768.59|19886.73|19766.73|10
1640188250000|2021-12-22 15:50:50|19887.65|19767.65|19890.18|19770.18|19890.18|19770.18|19887.65|19767.65|10
1640188260000|2021-12-22 15:51:00|19890.15|19770.15|19893.33|19773.33|19893.33|19773.33|19890.11|19770.11|10
1640188270000|2021-12-22 15:51:10|19893.83|19773.83|19896.83|19776.83|19896.83|19776.83|19893.83|19773.83|10
1640188280000|2021-12-22 15:51:20|19897.16|19777.16|19899.23|19779.23|19899.55|19779.55|19897.16|19777.16|9
1640188290000|2021-12-22 15:51:30|19899.35|19779.35|19898.95|19778.95|19899.35|19779.35|19898.95|19778.95|10
1640188300000|2021-12-22 15:51:40|19899.17|19779.17|19897.83|19777.83|19899.17|19779.17|19897.83|19777.83|9
1640188310000|2021-12-22 15:51:50|19897.03|19777.03|19890.79|19770.79|19897.03|19777.03|19890.79|19770.79|10
1640188320000|2021-12-22 15:52:00|19890.87|19770.87|19893.83|19773.83|19894.31|19774.31|19890.84|19770.84|9
1640188330000|2021-12-22 15:52:10|19893.36|19773.36|19894.16|19774.16|19894.41|19774.41|19893.36|19773.36|10
1640188340000|2021-12-22 15:52:20|19894.26|19774.26|19894.21|19774.21|19894.92|19774.92|19893.95|19773.95|10
1640188350000|2021-12-22 15:52:30|19894.53|19774.53|19892.86|19772.86|19894.53|19774.53|19892.86|19772.86|10
1640188360000|2021-12-22 15:52:40|19892.46|19772.46|19893.57|19773.57|19893.88|19773.88|19892.05|19772.05|10
1640188370000|2021-12-22 15:52:50|19893.5|19773.5|19896.35|19776.35|19896.35|19776.35|19893.5|19773.5|9
1640188380000|2021-12-22 15:53:00|19895.48|19775.48|19899.47|19779.47|19899.52|19779.52|19895.48|19775.48|10
1640188390000|2021-12-22 15:53:10|19899.68|19779.68|19900.75|19780.75|19900.75|19780.75|19899.68|19779.68|9
1640188400000|2021-12-22 15:53:20|19901.18|19781.18|19897.29|19777.29|19901.18|19781.18|19897.29|19777.29|10
1640188410000|2021-12-22 15:53:30|19898.54|19778.54|19895.56|19775.56|19898.54|19778.54|19894.79|19774.79|9
1640188420000|2021-12-22 15:53:40|19895.68|19775.68|19887.88|19767.88|19895.68|19775.68|19887.77|19767.77|10
1640188430000|2021-12-22 15:53:50|19884.9|19764.9|19878.17|19758.17|19884.9|19764.9|19877.91|19757.91|10
1640188440000|2021-12-22 15:54:00|19877.67|19757.67|19870.04|19750.04|19877.67|19757.67|19870.04|19750.04|10
1640188450000|2021-12-22 15:54:10|19869.81|19749.81|19864.3|19744.3|19869.81|19749.81|19864.05|19744.05|10
1640188460000|2021-12-22 15:54:20|19863.56|19743.56|19865.25|19745.25|19865.25|19745.25|19863.47|19743.47|10
1640188470000|2021-12-22 15:54:30|19865.21|19745.21|19867.06|19747.06|19867.06|19747.06|19865.16|19745.16|9
1640188480000|2021-12-22 15:54:40|19866.9|19746.9|19867.99|19747.99|19867.99|19747.99|19866.79|19746.79|9
1640188490000|2021-12-22 15:54:50|19867.97|19747.97|19871.91|19751.91|19871.91|19751.91|19867.97|19747.97|10
1640188500000|2021-12-22 15:55:00|19871.54|19751.54|19878.75|19758.75|19878.75|19758.75|19871.54|19751.54|10
1640188510000|2021-12-22 15:55:10|19878.57|19758.57|19881.93|19761.93|19881.93|19761.93|19878.57|19758.57|10
1640188520000|2021-12-22 15:55:20|19881.91|19761.91|19887.65|19767.65|19887.65|19767.65|19881.91|19761.91|9
1640188530000|2021-12-22 15:55:30|19888.13|19768.13|19886.22|19766.22|19888.45|19768.45|19886.22|19766.22|10
1640188540000|2021-12-22 15:55:40|19886.54|19766.54|19887.71|19767.71|19887.71|19767.71|19886.31|19766.31|10
1640188550000|2021-12-22 15:55:50|19888.41|19768.41|19890.31|19770.31|19890.31|19770.31|19888.41|19768.41|10
1640188560000|2021-12-22 15:56:00|19890.84|19770.84|19892.32|19772.32|19892.32|19772.32|19890.84|19770.84|10
1640188570000|2021-12-22 15:56:10|19892.86|19772.86|19893.06|19773.06|19893.22|19773.22|19892.66|19772.66|10
1640188580000|2021-12-22 15:56:20|19892.72|19772.72|19894.65|19774.65|19894.76|19774.76|19892.72|19772.72|10
1640188590000|2021-12-22 15:56:30|19894.66|19774.66|19895.93|19775.93|19895.93|19775.93|19893.95|19773.95|10
1640188600000|2021-12-22 15:56:40|19895.52|19775.52|19896.13|19776.13|19896.69|19776.69|19894.61|19774.61|10
1640188610000|2021-12-22 15:56:50|19896.04|19776.04|19897.55|19777.55|19897.55|19777.55|19896|19776|10
1640188620000|2021-12-22 15:57:00|19897.45|19777.45|19900.46|19780.46|19900.59|19780.59|19897.45|19777.45|9
1640188630000|2021-12-22 15:57:10|19900.63|19780.63|19901.38|19781.38|19901.49|19781.49|19899.98|19779.98|10
1640188640000|2021-12-22 15:57:20|19901.23|19781.23|19899.67|19779.67|19901.23|19781.23|19899.59|19779.59|10
1640188650000|2021-12-22 15:57:30|19899.59|19779.59|19899.72|19779.72|19899.72|19779.72|19897.58|19777.58|10
1640188660000|2021-12-22 15:57:40|19899.6|19779.6|19899.65|19779.65|19900.01|19780.01|19899.35|19779.35|10
1640188670000|2021-12-22 15:57:50|19899.96|19779.96|19901.76|19781.76|19901.95|19781.95|19899.94|19779.94|9
1640188680000|2021-12-22 15:58:00|19900.85|19780.85|19901.81|19781.81|19902.14|19782.14|19900.1|19780.1|10
1640188690000|2021-12-22 15:58:10|19901.75|19781.75|19902.74|19782.74|19902.74|19782.74|19901.75|19781.75|10
1640188700000|2021-12-22 15:58:20|19902.68|19782.68|19902.71|19782.71|19902.93|19782.93|19902.46|19782.46|10
1640188710000|2021-12-22 15:58:30|19902.94|19782.94|19903.56|19783.56|19903.57|19783.57|19902.94|19782.94|10
1640188720000|2021-12-22 15:58:40|19903.57|19783.57|19907.4|19787.4|19907.4|19787.4|19903.57|19783.57|9
1640188730000|2021-12-22 15:58:50|19908.2|19788.2|19907.44|19787.44|19908.2|19788.2|19907.34|19787.34|9
1640188740000|2021-12-22 15:59:00|19907.68|19787.68|19904.73|19784.73|19907.68|19787.68|19904.73|19784.73|10
1640188750000|2021-12-22 15:59:10|19904.35|19784.35|19903.97|19783.97|19904.43|19784.43|19903.62|19783.62|10
1640188760000|2021-12-22 15:59:20|19904.01|19784.01|19905.65|19785.65|19905.65|19785.65|19903.93|19783.93|9
1640188770000|2021-12-22 15:59:30|19906.08|19786.08|19905|19785|19906.09|19786.09|19905|19785|10
1640188780000|2021-12-22 15:59:40|19903.53|19783.53|19899.5|19779.5|19903.53|19783.53|19899.03|19779.03|10
1640188790000|2021-12-22 15:59:50|19899.16|19779.16|19899.98|19779.98|19900.25|19780.25|19899.16|19779.16|10
1640188800000|2021-12-22 16:00:00|19901.69|19781.69|19901.9|19781.9|19901.9|19781.9|19901.37|19781.37|10
1640188810000|2021-12-22 16:00:10|19902|19782|19903.14|19783.14|19903.37|19783.37|19902|19782|9
1640188820000|2021-12-22 16:00:20|19903.33|19783.33|19905.4|19785.4|19905.42|19785.42|19903.33|19783.33|9
1640188830000|2021-12-22 16:00:30|19905.47|19785.47|19905.37|19785.37|19905.84|19785.84|19905.1|19785.1|10
1640188840000|2021-12-22 16:00:40|19905.54|19785.54|19904.12|19784.12|19905.61|19785.61|19904.12|19784.12|10
1640188850000|2021-12-22 16:00:50|19904.16|19784.16|19901.07|19781.07|19904.38|19784.38|19901.07|19781.07|10
1640188860000|2021-12-22 16:01:00|19900.91|19780.91|19898.37|19778.37|19900.91|19780.91|19898.37|19778.37|10
1640188870000|2021-12-22 16:01:10|19899.24|19779.24|19900.97|19780.97|19901.22|19781.22|19898.69|19778.69|10
1640188880000|2021-12-22 16:01:20|19900.84|19780.84|19901.08|19781.08|19901.62|19781.62|19900.7|19780.7|10
1640188890000|2021-12-22 16:01:30|19901.21|19781.21|19896.77|19776.77|19901.21|19781.21|19896.67|19776.67|10
1640188900000|2021-12-22 16:01:40|19897.04|19777.04|19895.18|19775.18|19897.04|19777.04|19895.11|19775.11|9
1640188910000|2021-12-22 16:01:50|19894.48|19774.48|19896.57|19776.57|19897.37|19777.37|19894.48|19774.48|10
1640188920000|2021-12-22 16:02:00|19896.61|19776.61|19898.87|19778.87|19898.87|19778.87|19895.03|19775.03|10
1640188930000|2021-12-22 16:02:10|19898.53|19778.53|19903.9|19783.9|19904.02|19784.02|19898.31|19778.31|10
1640188940000|2021-12-22 16:02:20|19903.91|19783.91|19904.39|19784.39|19905.7|19785.7|19903.53|19783.53|10
1640188950000|2021-12-22 16:02:30|19903.24|19783.24|19903.44|19783.44|19903.44|19783.44|19901.76|19781.76|10
1640188960000|2021-12-22 16:02:40|19902.65|19782.65|19903.06|19783.06|19904.79|19784.79|19902.05|19782.05|10
1640188970000|2021-12-22 16:02:50|19903.04|19783.04|19898.45|19778.45|19903.04|19783.04|19898.45|19778.45|10
1640188980000|2021-12-22 16:03:00|19898.87|19778.87|19897.6|19777.6|19899.86|19779.86|19897.6|19777.6|10
1640188990000|2021-12-22 16:03:10|19897.41|19777.41|19896.21|19776.21|19897.45|19777.45|19894.68|19774.68|10
1640189000000|2021-12-22 16:03:20|19896.39|19776.39|19898.17|19778.17|19898.71|19778.71|19895.91|19775.91|10
1640189010000|2021-12-22 16:03:30|19898.07|19778.07|19896.63|19776.63|19898.61|19778.61|19896.26|19776.26|10
1640189020000|2021-12-22 16:03:40|19896.47|19776.47|19895.16|19775.16|19896.99|19776.99|19895.02|19775.02|10
1640189030000|2021-12-22 16:03:50|19895.15|19775.15|19896.93|19776.93|19896.93|19776.93|19895.15|19775.15|10
1640189040000|2021-12-22 16:04:00|19896.46|19776.46|19896.74|19776.74|19897.08|19777.08|19896.43|19776.43|10
1640189050000|2021-12-22 16:04:10|19896.43|19776.43|19893.59|19773.59|19896.43|19776.43|19893.19|19773.19|10
1640189060000|2021-12-22 16:04:20|19893.4|19773.4|19891.75|19771.75|19893.4|19773.4|19891.14|19771.14|9
1640189070000|2021-12-22 16:04:30|19891.48|19771.48|19889.58|19769.58|19891.48|19771.48|19889.58|19769.58|10
1640189080000|2021-12-22 16:04:40|19889.42|19769.42|19887.37|19767.37|19889.42|19769.42|19887.37|19767.37|10
1640189090000|2021-12-22 16:04:50|19887.53|19767.53|19882.83|19762.83|19887.53|19767.53|19882.83|19762.83|10
1640189100000|2021-12-22 16:05:00|19881.88|19761.88|19880.58|19760.58|19882.17|19762.17|19880.58|19760.58|10
1640189110000|2021-12-22 16:05:10|19880.32|19760.32|19879.22|19759.22|19880.79|19760.79|19879.14|19759.14|10
1640189120000|2021-12-22 16:05:20|19878.94|19758.94|19872.99|19752.99|19879.01|19759.01|19872.99|19752.99|9
1640189130000|2021-12-22 16:05:30|19872.82|19752.82|19865.38|19745.38|19872.82|19752.82|19865.38|19745.38|10
1640189140000|2021-12-22 16:05:40|19864.97|19744.97|19859.68|19739.68|19864.97|19744.97|19859.46|19739.46|10
1640189150000|2021-12-22 16:05:50|19859.62|19739.62|19857.02|19737.02|19860.45|19740.45|19857.02|19737.02|10
1640189160000|2021-12-22 16:06:00|19856.63|19736.63|19852.54|19732.54|19856.63|19736.63|19852.54|19732.54|10
1640189170000|2021-12-22 16:06:10|19852.65|19732.65|19850.71|19730.71|19854.24|19734.24|19850.71|19730.71|10
1640189180000|2021-12-22 16:06:20|19850.92|19730.92|19851.75|19731.75|19851.75|19731.75|19850.52|19730.52|10
1640189190000|2021-12-22 16:06:30|19851.35|19731.35|19856.23|19736.23|19856.23|19736.23|19851.35|19731.35|10
1640189200000|2021-12-22 16:06:40|19856.57|19736.57|19857.97|19737.97|19858.55|19738.55|19856.57|19736.57|9
1640189210000|2021-12-22 16:06:50|19859.14|19739.14|19861.3|19741.3|19861.38|19741.38|19859.14|19739.14|10
1640189220000|2021-12-22 16:07:00|19861.48|19741.48|19861.39|19741.39|19861.83|19741.83|19860.97|19740.97|10
1640189230000|2021-12-22 16:07:10|19861.48|19741.48|19861.62|19741.62|19861.77|19741.77|19860.57|19740.57|10
1640189240000|2021-12-22 16:07:20|19862.01|19742.01|19858.31|19738.31|19862.45|19742.45|19858.31|19738.31|9
1640189250000|2021-12-22 16:07:30|19858.1|19738.1|19859.22|19739.22|19859.47|19739.47|19857.82|19737.82|10
1640189260000|2021-12-22 16:07:40|19859.24|19739.24|19862.9|19742.9|19863.67|19743.67|19859.24|19739.24|10
1640189270000|2021-12-22 16:07:50|19863.92|19743.92|19869.04|19749.04|19869.04|19749.04|19863.75|19743.75|10
1640189280000|2021-12-22 16:08:00|19869.85|19749.85|19872.4|19752.4|19872.56|19752.56|19869.62|19749.62|10
1640189290000|2021-12-22 16:08:10|19873.47|19753.47|19876.15|19756.15|19876.15|19756.15|19873.47|19753.47|10
1640189300000|2021-12-22 16:08:20|19877.21|19757.21|19880.22|19760.22|19880.22|19760.22|19877.21|19757.21|10
1640189310000|2021-12-22 16:08:30|19879.94|19759.94|19881.9|19761.9|19881.9|19761.9|19879.94|19759.94|10
1640189320000|2021-12-22 16:08:40|19882.37|19762.37|19888.27|19768.27|19888.27|19768.27|19882.31|19762.31|10
1640189330000|2021-12-22 16:08:50|19887.66|19767.66|19893.24|19773.24|19893.42|19773.42|19887.66|19767.66|10
1640189340000|2021-12-22 16:09:00|19893.28|19773.28|19899.85|19779.85|19899.85|19779.85|19893.28|19773.28|10
1640189350000|2021-12-22 16:09:10|19900.17|19780.17|19936.35|19816.35|19936.35|19816.35|19900.17|19780.17|10
1640189360000|2021-12-22 16:09:20|19939.43|19819.43|19962.1|19842.1|19962.79|19842.79|19939.43|19819.43|10
1640189370000|2021-12-22 16:09:30|19969.92|19849.92|19974.61|19854.61|19975.66|19855.66|19969.92|19849.92|10
1640189380000|2021-12-22 16:09:40|19975.95|19855.95|19980.36|19860.36|19980.36|19860.36|19972.31|19852.31|10
1640189390000|2021-12-22 16:09:50|19980.82|19860.82|19987.04|19867.04|19987.04|19867.04|19980.65|19860.65|10
1640189400000|2021-12-22 16:10:00|19987.12|19867.12|19984.28|19864.28|19987.31|19867.31|19984.28|19864.28|10
1640189410000|2021-12-22 16:10:10|19984.6|19864.6|19992.9|19872.9|19992.9|19872.9|19984.6|19864.6|10
1640189420000|2021-12-22 16:10:20|19992.16|19872.16|19999.55|19879.55|19999.63|19879.63|19992.01|19872.01|10
1640189430000|2021-12-22 16:10:30|20001.17|19881.17|20002.19|19882.19|20003.71|19883.71|20000.75|19880.75|10
1640189440000|2021-12-22 16:10:40|20002.93|19882.93|20008.23|19888.23|20008.23|19888.23|20002.93|19882.93|10
1640189450000|2021-12-22 16:10:50|20008.07|19888.07|20021.8|19901.8|20021.92|19901.92|20008.07|19888.07|10
1640189460000|2021-12-22 16:11:00|20019.09|19899.09|20011.98|19891.98|20019.86|19899.86|20011.98|19891.98|10
1640189470000|2021-12-22 16:11:10|20011.44|19891.44|20006.89|19886.89|20011.44|19891.44|20006.89|19886.89|10
1640189480000|2021-12-22 16:11:20|20004.15|19884.15|19993.1|19873.1|20004.15|19884.15|19993.1|19873.1|10
1640189490000|2021-12-22 16:11:30|19991.77|19871.77|19991.96|19871.96|19993.63|19873.63|19991.54|19871.54|10
1640189500000|2021-12-22 16:11:40|19992.55|19872.55|19993.02|19873.02|19993.23|19873.23|19992.39|19872.39|10
1640189510000|2021-12-22 16:11:50|19992.97|19872.97|19995.93|19875.93|19996.05|19876.05|19992.79|19872.79|10
1640189520000|2021-12-22 16:12:00|19995.84|19875.84|19992.25|19872.25|19995.84|19875.84|19992.25|19872.25|10
1640189530000|2021-12-22 16:12:10|19992.01|19872.01|19986.88|19866.88|19992.01|19872.01|19986.88|19866.88|10
1640189540000|2021-12-22 16:12:20|19984.97|19864.97|19981.31|19861.31|19985.96|19865.96|19981.31|19861.31|10
1640189550000|2021-12-22 16:12:30|19979.77|19859.77|19971.78|19851.78|19979.77|19859.77|19971.63|19851.63|10
1640189560000|2021-12-22 16:12:40|19970.05|19850.05|19966.69|19846.69|19970.05|19850.05|19966.69|19846.69|10
1640189570000|2021-12-22 16:12:50|19966.21|19846.21|19965.79|19845.79|19966.7|19846.7|19965.27|19845.27|10
1640189580000|2021-12-22 16:13:00|19966.18|19846.18|19965.82|19845.82|19966.18|19846.18|19964.39|19844.39|10
1640189590000|2021-12-22 16:13:10|19965.5|19845.5|19969.14|19849.14|19969.14|19849.14|19965.5|19845.5|10
1640189600000|2021-12-22 16:13:20|19969.74|19849.74|19972.97|19852.97|19972.97|19852.97|19969.69|19849.69|10
1640189610000|2021-12-22 16:13:30|19972.73|19852.73|19974.7|19854.7|19974.71|19854.71|19972.73|19852.73|10
1640189620000|2021-12-22 16:13:40|19974.35|19854.35|19975.1|19855.1|19975.13|19855.13|19973.36|19853.36|10
1640189630000|2021-12-22 16:13:50|19974.95|19854.95|19976.49|19856.49|19976.49|19856.49|19974.95|19854.95|10
1640189640000|2021-12-22 16:14:00|19977.38|19857.38|19978.12|19858.12|19978.21|19858.21|19976.47|19856.47|10
1640189650000|2021-12-22 16:14:10|19978.56|19858.56|19981.09|19861.09|19981.41|19861.41|19978.46|19858.46|10
1640189660000|2021-12-22 16:14:20|19981.11|19861.11|19987.47|19867.47|19987.57|19867.57|19981.11|19861.11|10
1640189670000|2021-12-22 16:14:30|19988.28|19868.28|19992.11|19872.11|19992.11|19872.11|19988.28|19868.28|10
1640189680000|2021-12-22 16:14:40|19991.82|19871.82|19989.73|19869.73|19993.26|19873.26|19989.73|19869.73|10
1640189690000|2021-12-22 16:14:50|19989.55|19869.55|19988.03|19868.03|19989.55|19869.55|19987.94|19867.94|10
1640189700000|2021-12-22 16:15:00|19987.92|19867.92|19994.63|19874.63|19995.05|19875.05|19986.67|19866.67|10
1640189710000|2021-12-22 16:15:10|19994.85|19874.85|19996.48|19876.48|19996.66|19876.66|19994.85|19874.85|10
1640189720000|2021-12-22 16:15:20|19997.07|19877.07|19997.86|19877.86|19997.86|19877.86|19995.7|19875.7|10
1640189730000|2021-12-22 16:15:30|19998.19|19878.19|19998.08|19878.08|20000.03|19880.03|19997.01|19877.01|9
1640189740000|2021-12-22 16:15:40|19998.17|19878.17|19998.4|19878.4|19999.97|19879.97|19998.17|19878.17|10
1640189750000|2021-12-22 16:15:50|19997.34|19877.34|19991.85|19871.85|19997.78|19877.78|19991.85|19871.85|10
1640189760000|2021-12-22 16:16:00|19991.16|19871.16|19990.16|19870.16|19992.12|19872.12|19989.48|19869.48|10
1640189770000|2021-12-22 16:16:10|19990.48|19870.48|19989.11|19869.11|19990.48|19870.48|19988.98|19868.98|10
1640189780000|2021-12-22 16:16:20|19988.96|19868.96|19987.11|19867.11|19988.96|19868.96|19987|19867|10
1640189790000|2021-12-22 16:16:30|19987.08|19867.08|19987.47|19867.47|19988.24|19868.24|19987.08|19867.08|10
1640189800000|2021-12-22 16:16:40|19987.62|19867.62|19989.92|19869.92|19990.22|19870.22|19987.24|19867.24|10
1640189810000|2021-12-22 16:16:50|19990.74|19870.74|19989.04|19869.04|19991.52|19871.52|19989.04|19869.04|9
1640189820000|2021-12-22 16:17:00|19989.03|19869.03|19982.6|19862.6|19989.03|19869.03|19982.6|19862.6|10
1640189830000|2021-12-22 16:17:10|19980.13|19860.13|19971.61|19851.61|19980.13|19860.13|19971.61|19851.61|10
1640189840000|2021-12-22 16:17:20|19970.91|19850.91|19969.42|19849.42|19971.06|19851.06|19969.42|19849.42|10
1640189850000|2021-12-22 16:17:30|19969.79|19849.79|19967.38|19847.38|19969.79|19849.79|19967.15|19847.15|10
1640189860000|2021-12-22 16:17:40|19967.02|19847.02|19968.58|19848.58|19969.07|19849.07|19967.02|19847.02|10
1640189870000|2021-12-22 16:17:50|19968.8|19848.8|19974.18|19854.18|19974.18|19854.18|19968.8|19848.8|10
1640189880000|2021-12-22 16:18:00|19975.1|19855.1|19972.8|19852.8|19975.1|19855.1|19972.8|19852.8|9
1640189890000|2021-12-22 16:18:10|19972.11|19852.11|19971.22|19851.22|19972.44|19852.44|19970.27|19850.27|10
1640189900000|2021-12-22 16:18:20|19971.6|19851.6|19971.67|19851.67|19972.22|19852.22|19971.6|19851.6|10
1640189910000|2021-12-22 16:18:30|19971.54|19851.54|19970.3|19850.3|19972.03|19852.03|19970.3|19850.3|9
1640189920000|2021-12-22 16:18:40|19970|19850|19967.69|19847.69|19970|19850|19967.69|19847.69|10
1640189930000|2021-12-22 16:18:50|19967.23|19847.23|19955.81|19835.81|19967.23|19847.23|19955.81|19835.81|10
1640189940000|2021-12-22 16:19:00|19953.97|19833.97|19952.42|19832.42|19953.97|19833.97|19952.05|19832.05|10
1640189950000|2021-12-22 16:19:10|19951.4|19831.4|19950.1|19830.1|19951.4|19831.4|19949.15|19829.15|9
1640189960000|2021-12-22 16:19:20|19950.04|19830.04|19947.31|19827.31|19950.04|19830.04|19947.31|19827.31|10
1640189970000|2021-12-22 16:19:30|19947.19|19827.19|19944.79|19824.79|19947.52|19827.52|19944.63|19824.63|10
1640189980000|2021-12-22 16:19:40|19943.95|19823.95|19943.68|19823.68|19943.95|19823.95|19943.39|19823.39|10
1640189990000|2021-12-22 16:19:50|19944.12|19824.12|19943.48|19823.48|19944.76|19824.76|19943.34|19823.34|10
1640190000000|2021-12-22 16:20:00|19943.45|19823.45|19944.73|19824.73|19944.97|19824.97|19943.45|19823.45|10
1640190010000|2021-12-22 16:20:10|19944.58|19824.58|19945.22|19825.22|19946.04|19826.04|19944.58|19824.58|10
1640190020000|2021-12-22 16:20:20|19945.43|19825.43|19945.98|19825.98|19946.2|19826.2|19945.07|19825.07|10
1640190030000|2021-12-22 16:20:30|19946.34|19826.34|19951.15|19831.15|19951.15|19831.15|19946.34|19826.34|10
1640190040000|2021-12-22 16:20:40|19951.1|19831.1|19954.13|19834.13|19954.13|19834.13|19951.1|19831.1|10
1640190050000|2021-12-22 16:20:50|19954.23|19834.23|19953.48|19833.48|19954.69|19834.69|19953.28|19833.28|10
1640190060000|2021-12-22 16:21:00|19953.11|19833.11|19956.7|19836.7|19956.79|19836.79|19953.11|19833.11|10
1640190070000|2021-12-22 16:21:10|19956.89|19836.89|19954.51|19834.51|19957.17|19837.17|19954.51|19834.51|10
1640190080000|2021-12-22 16:21:20|19954.19|19834.19|19948.87|19828.87|19954.19|19834.19|19948.87|19828.87|10
1640190090000|2021-12-22 16:21:30|19947.8|19827.8|19943.85|19823.85|19948.07|19828.07|19943.85|19823.85|10
1640190100000|2021-12-22 16:21:40|19943.8|19823.8|19940.51|19820.51|19943.8|19823.8|19940.51|19820.51|10
1640190110000|2021-12-22 16:21:50|19940.13|19820.13|19940.17|19820.17|19941.66|19821.66|19940.13|19820.13|10
1640190120000|2021-12-22 16:22:00|19940.02|19820.02|19938.19|19818.19|19940.02|19820.02|19937.52|19817.52|10
1640190130000|2021-12-22 16:22:10|19939.35|19819.35|19936|19816|19939.35|19819.35|19936|19816|10
1640190140000|2021-12-22 16:22:20|19935.13|19815.13|19934.66|19814.66|19935.13|19815.13|19933.83|19813.83|10
1640190150000|2021-12-22 16:22:30|19936|19816|19938.46|19818.46|19938.46|19818.46|19936|19816|10
1640190160000|2021-12-22 16:22:40|19938.54|19818.54|19941.32|19821.32|19941.32|19821.32|19938.53|19818.53|10
1640190170000|2021-12-22 16:22:50|19941.52|19821.52|19944.24|19824.24|19944.24|19824.24|19941.52|19821.52|8
1640190180000|2021-12-22 16:23:00|19943.57|19823.57|19943.07|19823.07|19943.69|19823.69|19943.07|19823.07|10
1640190190000|2021-12-22 16:23:10|19943.13|19823.13|19940.67|19820.67|19943.13|19823.13|19940.67|19820.67|10
1640190200000|2021-12-22 16:23:20|19940.6|19820.6|19937.72|19817.72|19940.65|19820.65|19937.72|19817.72|10
1640190210000|2021-12-22 16:23:30|19936.27|19816.27|19931.94|19811.94|19936.27|19816.27|19931.94|19811.94|10
1640190220000|2021-12-22 16:23:40|19931.56|19811.56|19932.22|19812.22|19932.51|19812.51|19931.23|19811.23|9
1640190230000|2021-12-22 16:23:50|19932.64|19812.64|19932.49|19812.49|19932.92|19812.92|19932.12|19812.12|10
1640190240000|2021-12-22 16:24:00|19932.53|19812.53|19930.87|19810.87|19932.67|19812.67|19930.86|19810.86|9
1640190250000|2021-12-22 16:24:10|19930.43|19810.43|19928.41|19808.41|19930.47|19810.47|19928.4|19808.4|10
1640190260000|2021-12-22 16:24:20|19927.66|19807.66|19928.79|19808.79|19929.35|19809.35|19927.66|19807.66|10
1640190270000|2021-12-22 16:24:30|19928.56|19808.56|19926.49|19806.49|19928.56|19808.56|19926.49|19806.49|10
1640190280000|2021-12-22 16:24:40|19926.41|19806.41|19925.81|19805.81|19926.41|19806.41|19925.63|19805.63|10
1640190290000|2021-12-22 16:24:50|19925.46|19805.46|19925.69|19805.69|19925.74|19805.74|19925.11|19805.11|10
1640190300000|2021-12-22 16:25:00|19925.77|19805.77|19925.75|19805.75|19926.86|19806.86|19925.75|19805.75|10
1640190310000|2021-12-22 16:25:10|19925.69|19805.69|19925.28|19805.28|19925.92|19805.92|19924.81|19804.81|10
1640190320000|2021-12-22 16:25:20|19925.59|19805.59|19926.82|19806.82|19928.17|19808.17|19925.59|19805.59|10
1640190330000|2021-12-22 16:25:30|19927.07|19807.07|19926.92|19806.92|19927.07|19807.07|19925.94|19805.94|10
1640190340000|2021-12-22 16:25:40|19927|19807|19929.46|19809.46|19929.46|19809.46|19927|19807|10
1640190350000|2021-12-22 16:25:50|19929.42|19809.42|19930.27|19810.27|19930.27|19810.27|19929.42|19809.42|9
1640190360000|2021-12-22 16:26:00|19930.98|19810.98|19929.45|19809.45|19930.98|19810.98|19929.45|19809.45|10
1640190370000|2021-12-22 16:26:10|19929.53|19809.53|19927.54|19807.54|19929.53|19809.53|19927.48|19807.48|10
1640190380000|2021-12-22 16:26:20|19926.98|19806.98|19924.01|19804.01|19926.98|19806.98|19924.01|19804.01|10
1640190390000|2021-12-22 16:26:30|19923.49|19803.49|19917.91|19797.91|19923.49|19803.49|19917.91|19797.91|9
1640190400000|2021-12-22 16:26:40|19917.51|19797.51|19917.54|19797.54|19918.85|19798.85|19917.51|19797.51|10
1640190410000|2021-12-22 16:26:50|19917.68|19797.68|19922.03|19802.03|19922.03|19802.03|19917.1|19797.1|10
1640190420000|2021-12-22 16:27:00|19922.05|19802.05|19932.28|19812.28|19932.28|19812.28|19922.05|19802.05|10
1640190430000|2021-12-22 16:27:10|19933.06|19813.06|19935.93|19815.93|19936.01|19816.01|19933.06|19813.06|10
1640190440000|2021-12-22 16:27:20|19936.36|19816.36|19943.56|19823.56|19943.56|19823.56|19936.36|19816.36|10
1640190450000|2021-12-22 16:27:30|19943.91|19823.91|19946.19|19826.19|19946.54|19826.54|19943.91|19823.91|8
1640190460000|2021-12-22 16:27:40|19946.84|19826.84|19951.05|19831.05|19951.35|19831.35|19946.15|19826.15|10
1640190470000|2021-12-22 16:27:50|19951.02|19831.02|19949.94|19829.94|19951.04|19831.04|19949.94|19829.94|10
1640190480000|2021-12-22 16:28:00|19949.67|19829.67|19952.71|19832.71|19952.71|19832.71|19948.72|19828.72|10
1640190490000|2021-12-22 16:28:10|19952|19832|19947.25|19827.25|19952|19832|19947.25|19827.25|10
1640190500000|2021-12-22 16:28:20|19947.05|19827.05|19945.43|19825.43|19947.05|19827.05|19945.24|19825.24|10
1640190510000|2021-12-22 16:28:30|19944.07|19824.07|19940.43|19820.43|19944.36|19824.36|19940.43|19820.43|10
1640190520000|2021-12-22 16:28:40|19939.51|19819.51|19937.76|19817.76|19939.51|19819.51|19937.76|19817.76|10
1640190530000|2021-12-22 16:28:50|19936.97|19816.97|19935.06|19815.06|19936.97|19816.97|19935.06|19815.06|10
1640190540000|2021-12-22 16:29:00|19933.96|19813.96|19936.84|19816.84|19936.84|19816.84|19933.83|19813.83|10
1640190550000|2021-12-22 16:29:10|19936.98|19816.98|19938.57|19818.57|19938.67|19818.67|19936.45|19816.45|10
1640190560000|2021-12-22 16:29:20|19938.53|19818.53|19939.45|19819.45|19939.45|19819.45|19938.43|19818.43|10
1640190570000|2021-12-22 16:29:30|19938.93|19818.93|19941.68|19821.68|19941.68|19821.68|19938.78|19818.78|10
1640190580000|2021-12-22 16:29:40|19942.03|19822.03|19942.94|19822.94|19942.94|19822.94|19941.89|19821.89|10
1640190590000|2021-12-22 16:29:50|19942.85|19822.85|19943.24|19823.24|19943.24|19823.24|19942.56|19822.56|9
1640190600000|2021-12-22 16:30:00|19942.66|19822.66|19942.29|19822.29|19942.93|19822.93|19942.29|19822.29|10
1640190610000|2021-12-22 16:30:10|19942.01|19822.01|19940.46|19820.46|19942.25|19822.25|19940.42|19820.42|10
1640190620000|2021-12-22 16:30:20|19939.94|19819.94|19940.01|19820.01|19940.49|19820.49|19939.75|19819.75|10
1640190630000|2021-12-22 16:30:30|19941.2|19821.2|19938.48|19818.48|19941.2|19821.2|19938.48|19818.48|10
1640190640000|2021-12-22 16:30:40|19937.33|19817.33|19934.41|19814.41|19937.33|19817.33|19934.41|19814.41|10
1640190650000|2021-12-22 16:30:50|19934.08|19814.08|19933.35|19813.35|19934.08|19814.08|19932.75|19812.75|9
1640190660000|2021-12-22 16:31:00|19933.51|19813.51|19931.78|19811.78|19933.55|19813.55|19931.78|19811.78|10
1640190670000|2021-12-22 16:31:10|19931.74|19811.74|19930.93|19810.93|19931.81|19811.81|19930.63|19810.63|10
1640190680000|2021-12-22 16:31:20|19930.85|19810.85|19930.5|19810.5|19930.97|19810.97|19929.73|19809.73|10
1640190690000|2021-12-22 16:31:30|19930.6|19810.6|19930.78|19810.78|19931.06|19811.06|19929.82|19809.82|10
1640190700000|2021-12-22 16:31:40|19931.24|19811.24|19935.28|19815.28|19935.28|19815.28|19931.24|19811.24|10
1640190710000|2021-12-22 16:31:50|19935.37|19815.37|19938.18|19818.18|19938.88|19818.88|19935.37|19815.37|10
1640190720000|2021-12-22 16:32:00|19937.95|19817.95|19937.39|19817.39|19938.45|19818.45|19937.32|19817.32|10
1640190730000|2021-12-22 16:32:10|19937.59|19817.59|19940.16|19820.16|19940.16|19820.16|19937.56|19817.56|9
1640190740000|2021-12-22 16:32:20|19939.91|19819.91|19941.05|19821.05|19941.66|19821.66|19939.47|19819.47|10
1640190750000|2021-12-22 16:32:30|19941.5|19821.5|19943.8|19823.8|19943.8|19823.8|19941.5|19821.5|10
1640190760000|2021-12-22 16:32:40|19943.78|19823.78|19947.52|19827.52|19947.52|19827.52|19943.63|19823.63|10
1640190770000|2021-12-22 16:32:50|19948.5|19828.5|19948.34|19828.34|19948.87|19828.87|19948.3|19828.3|10
1640190780000|2021-12-22 16:33:00|19948.4|19828.4|19947.12|19827.12|19948.73|19828.73|19947.12|19827.12|10
1640190790000|2021-12-22 16:33:10|19946.52|19826.52|19949.03|19829.03|19949.19|19829.19|19946.52|19826.52|10
1640190800000|2021-12-22 16:33:20|19950.44|19830.44|19952.81|19832.81|19953|19833|19950.44|19830.44|10
1640190810000|2021-12-22 16:33:30|19953.05|19833.05|19952.82|19832.82|19953.06|19833.06|19951.55|19831.55|10
1640190820000|2021-12-22 16:33:40|19952.22|19832.22|19954.71|19834.71|19954.71|19834.71|19952.22|19832.22|10
1640190830000|2021-12-22 16:33:50|19954.08|19834.08|19956.09|19836.09|19956.09|19836.09|19954.08|19834.08|10
1640190840000|2021-12-22 16:34:00|19956.57|19836.57|19961.2|19841.2|19961.2|19841.2|19956.57|19836.57|9
1640190850000|2021-12-22 16:34:10|19960.99|19840.99|19961.81|19841.81|19962.25|19842.25|19960.99|19840.99|10
1640190860000|2021-12-22 16:34:20|19961.53|19841.53|19958.77|19838.77|19962.47|19842.47|19958.77|19838.77|10
1640190870000|2021-12-22 16:34:30|19957.39|19837.39|19950.46|19830.46|19957.39|19837.39|19950.46|19830.46|9
1640190880000|2021-12-22 16:34:40|19949.81|19829.81|19946.35|19826.35|19949.81|19829.81|19946.35|19826.35|10
1640190890000|2021-12-22 16:34:50|19946.25|19826.25|19949.06|19829.06|19949.06|19829.06|19945.83|19825.83|10
1640190900000|2021-12-22 16:35:00|19949.75|19829.75|19950.92|19830.92|19950.92|19830.92|19949.75|19829.75|10
1640190910000|2021-12-22 16:35:10|19950.69|19830.69|19949.78|19829.78|19951.74|19831.74|19949.78|19829.78|10
1640190920000|2021-12-22 16:35:20|19950.06|19830.06|19950.65|19830.65|19950.65|19830.65|19949.42|19829.42|10
1640190930000|2021-12-22 16:35:30|19950.43|19830.43|19948.72|19828.72|19950.97|19830.97|19948.39|19828.39|10
1640190940000|2021-12-22 16:35:40|19947.96|19827.96|19947.5|19827.5|19947.98|19827.98|19946.83|19826.83|10
1640190950000|2021-12-22 16:35:50|19947.48|19827.48|19947.21|19827.21|19947.9|19827.9|19946.83|19826.83|10
1640190960000|2021-12-22 16:36:00|19947.4|19827.4|19947.7|19827.7|19948.31|19828.31|19947.4|19827.4|10
1640190970000|2021-12-22 16:36:10|19947.72|19827.72|19948.71|19828.71|19948.76|19828.76|19947.72|19827.72|9
1640190980000|2021-12-22 16:36:20|19948.4|19828.4|19945.84|19825.84|19948.4|19828.4|19945.84|19825.84|10
1640190990000|2021-12-22 16:36:30|19945.18|19825.18|19942.54|19822.54|19945.18|19825.18|19942.54|19822.54|10
1640191000000|2021-12-22 16:36:40|19941.59|19821.59|19936.7|19816.7|19941.59|19821.59|19936.7|19816.7|10
1640191010000|2021-12-22 16:36:50|19936.18|19816.18|19932.6|19812.6|19936.18|19816.18|19932.6|19812.6|10
1640191020000|2021-12-22 16:37:00|19932.29|19812.29|19930.3|19810.3|19932.29|19812.29|19930.3|19810.3|10
1640191030000|2021-12-22 16:37:10|19930.56|19810.56|19931.57|19811.57|19931.57|19811.57|19930.56|19810.56|10
1640191040000|2021-12-22 16:37:20|19932.42|19812.42|19933.94|19813.94|19933.94|19813.94|19930.41|19810.41|10
1640191050000|2021-12-22 16:37:30|19933.66|19813.66|19936.43|19816.43|19936.43|19816.43|19933.66|19813.66|10
1640191060000|2021-12-22 16:37:40|19936.69|19816.69|19941.08|19821.08|19941.08|19821.08|19936.69|19816.69|10
1640191070000|2021-12-22 16:37:50|19941.19|19821.19|19942.12|19822.12|19942.17|19822.17|19941.05|19821.05|10
1640191080000|2021-12-22 16:38:00|19941.54|19821.54|19943.98|19823.98|19943.98|19823.98|19941.54|19821.54|10
1640191090000|2021-12-22 16:38:10|19944.25|19824.25|19944.67|19824.67|19944.67|19824.67|19943.83|19823.83|10
1640191100000|2021-12-22 16:38:20|19944.73|19824.73|19945.2|19825.2|19945.43|19825.43|19944.73|19824.73|10
1640191110000|2021-12-22 16:38:30|19945.12|19825.12|19945.3|19825.3|19945.69|19825.69|19944.91|19824.91|10
1640191120000|2021-12-22 16:38:40|19945.51|19825.51|19947.93|19827.93|19948.06|19828.06|19945.51|19825.51|10
1640191130000|2021-12-22 16:38:50|19948.19|19828.19|19949.68|19829.68|19949.68|19829.68|19948.19|19828.19|10
1640191140000|2021-12-22 16:39:00|19949.53|19829.53|19949.6|19829.6|19949.75|19829.75|19949.25|19829.25|9
1640191150000|2021-12-22 16:39:10|19949.5|19829.5|19951.84|19831.84|19951.87|19831.87|19949.33|19829.33|9
1640191160000|2021-12-22 16:39:20|19951.83|19831.83|19949.59|19829.59|19953.51|19833.51|19949.59|19829.59|10
1640191170000|2021-12-22 16:39:30|19949.52|19829.52|19946.09|19826.09|19949.52|19829.52|19946.09|19826.09|10
1640191180000|2021-12-22 16:39:40|19946.05|19826.05|19947.29|19827.29|19947.29|19827.29|19945.33|19825.33|10
1640191190000|2021-12-22 16:39:50|19947.51|19827.51|19948.93|19828.93|19948.98|19828.98|19947.51|19827.51|9
1640191200000|2021-12-22 16:40:00|19948.94|19828.94|19949.56|19829.56|19949.56|19829.56|19948.88|19828.88|10
1640191210000|2021-12-22 16:40:10|19949.85|19829.85|19950.11|19830.11|19950.28|19830.28|19949.54|19829.54|10
1640191220000|2021-12-22 16:40:20|19950.98|19830.98|19950.61|19830.61|19952|19832|19950.61|19830.61|10
1640191230000|2021-12-22 16:40:30|19950.11|19830.11|19944.95|19824.95|19950.11|19830.11|19944.95|19824.95|10
1640191240000|2021-12-22 16:40:40|19943.82|19823.82|19940.29|19820.29|19943.82|19823.82|19940.29|19820.29|10
1640191250000|2021-12-22 16:40:50|19939.27|19819.27|19937.73|19817.73|19939.27|19819.27|19937.73|19817.73|10
1640191260000|2021-12-22 16:41:00|19937.68|19817.68|19936.93|19816.93|19937.71|19817.71|19936.58|19816.58|10
1640191270000|2021-12-22 16:41:10|19938.05|19818.05|19937.72|19817.72|19938.44|19818.44|19937.56|19817.56|10
1640191280000|2021-12-22 16:41:20|19937.36|19817.36|19938.42|19818.42|19938.42|19818.42|19937.27|19817.27|9
1640191290000|2021-12-22 16:41:30|19938.23|19818.23|19937.94|19817.94|19938.63|19818.63|19937.48|19817.48|10
1640191300000|2021-12-22 16:41:40|19937.66|19817.66|19939.15|19819.15|19939.32|19819.32|19937.66|19817.66|10
1640191310000|2021-12-22 16:41:50|19938.85|19818.85|19937.34|19817.34|19939.05|19819.05|19937.25|19817.25|10
1640191320000|2021-12-22 16:42:00|19937.05|19817.05|19935.25|19815.25|19937.05|19817.05|19935.06|19815.06|10
1640191330000|2021-12-22 16:42:10|19935.18|19815.18|19936.66|19816.66|19936.66|19816.66|19934.78|19814.78|10
1640191340000|2021-12-22 16:42:20|19936.95|19816.95|19936.48|19816.48|19937.12|19817.12|19935.72|19815.72|10
1640191350000|2021-12-22 16:42:30|19936.36|19816.36|19938.25|19818.25|19938.96|19818.96|19936.36|19816.36|10
1640191360000|2021-12-22 16:42:40|19938.18|19818.18|19935.84|19815.84|19938.36|19818.36|19935.84|19815.84|10
1640191370000|2021-12-22 16:42:50|19935.79|19815.79|19935.61|19815.61|19935.95|19815.95|19934.51|19814.51|10
1640191380000|2021-12-22 16:43:00|19935.02|19815.02|19931.43|19811.43|19935.05|19815.05|19931.43|19811.43|10
1640191390000|2021-12-22 16:43:10|19930.88|19810.88|19927.21|19807.21|19930.88|19810.88|19927.21|19807.21|10
1640191400000|2021-12-22 16:43:20|19926.33|19806.33|19922.95|19802.95|19926.33|19806.33|19922.95|19802.95|10
1640191410000|2021-12-22 16:43:30|19922.85|19802.85|19925.47|19805.47|19925.47|19805.47|19922.85|19802.85|10
1640191420000|2021-12-22 16:43:40|19925.7|19805.7|19927.18|19807.18|19927.52|19807.52|19925.7|19805.7|10
1640191430000|2021-12-22 16:43:50|19927.14|19807.14|19926.34|19806.34|19927.4|19807.4|19926.34|19806.34|10
1640191440000|2021-12-22 16:44:00|19926.01|19806.01|19924.7|19804.7|19926.01|19806.01|19924.6|19804.6|9
1640191450000|2021-12-22 16:44:10|19925.05|19805.05|19926.82|19806.82|19926.82|19806.82|19924.97|19804.97|10
1640191460000|2021-12-22 16:44:20|19927.09|19807.09|19925.46|19805.46|19927.09|19807.09|19925.46|19805.46|9
1640191470000|2021-12-22 16:44:30|19925.06|19805.06|19925.11|19805.11|19925.11|19805.11|19924.22|19804.22|9
1640191480000|2021-12-22 16:44:40|19925.86|19805.86|19926.87|19806.87|19927.61|19807.61|19925.86|19805.86|9
1640191490000|2021-12-22 16:44:50|19927.35|19807.35|19926.8|19806.8|19927.55|19807.55|19926.47|19806.47|9
1640191500000|2021-12-22 16:45:00|19925.86|19805.86|19924.75|19804.75|19926.52|19806.52|19924.75|19804.75|9
1640191510000|2021-12-22 16:45:10|19924.84|19804.84|19922.68|19802.68|19925.03|19805.03|19922.68|19802.68|10
1640191520000|2021-12-22 16:45:20|19922.82|19802.82|19920.58|19800.58|19923.08|19803.08|19920.58|19800.58|10
1640191530000|2021-12-22 16:45:30|19920.05|19800.05|19918.67|19798.67|19920.05|19800.05|19918.67|19798.67|10
1640191540000|2021-12-22 16:45:40|19918.8|19798.8|19916.58|19796.58|19918.8|19798.8|19916.58|19796.58|10
1640191550000|2021-12-22 16:45:50|19916.28|19796.28|19915.76|19795.76|19916.28|19796.28|19915.32|19795.32|9
1640191560000|2021-12-22 16:46:00|19915.86|19795.86|19916.19|19796.19|19916.19|19796.19|19914.9|19794.9|10
1640191570000|2021-12-22 16:46:10|19916.39|19796.39|19914.68|19794.68|19916.51|19796.51|19914.68|19794.68|9
1640191580000|2021-12-22 16:46:20|19914.46|19794.46|19908.18|19788.18|19914.46|19794.46|19908.18|19788.18|10
1640191590000|2021-12-22 16:46:30|19906.8|19786.8|19901.57|19781.57|19906.8|19786.8|19901.57|19781.57|10
1640191600000|2021-12-22 16:46:40|19900.62|19780.62|19893.86|19773.86|19900.62|19780.62|19893.86|19773.86|10
1640191610000|2021-12-22 16:46:50|19892.64|19772.64|19889.64|19769.64|19893.02|19773.02|19889.64|19769.64|10
1640191620000|2021-12-22 16:47:00|19889.51|19769.51|19887.41|19767.41|19889.51|19769.51|19887.41|19767.41|10
1640191630000|2021-12-22 16:47:10|19887.1|19767.1|19885.31|19765.31|19887.1|19767.1|19885.31|19765.31|10
1640191640000|2021-12-22 16:47:20|19885.47|19765.47|19878.29|19758.29|19885.84|19765.84|19878.25|19758.25|10
1640191650000|2021-12-22 16:47:30|19878|19758|19878.01|19758.01|19879.27|19759.27|19877.84|19757.84|10
1640191660000|2021-12-22 16:47:40|19878.44|19758.44|19879.41|19759.41|19879.42|19759.42|19878.14|19758.14|10
1640191670000|2021-12-22 16:47:50|19879.4|19759.4|19877.2|19757.2|19879.4|19759.4|19876.26|19756.26|9
1640191680000|2021-12-22 16:48:00|19876.92|19756.92|19877.25|19757.25|19877.75|19757.75|19876.92|19756.92|10
1640191690000|2021-12-22 16:48:10|19876.69|19756.69|19875.79|19755.79|19877.34|19757.34|19875.79|19755.79|9
1640191700000|2021-12-22 16:48:20|19875.06|19755.06|19874.22|19754.22|19875.06|19755.06|19873.56|19753.56|10
1640191710000|2021-12-22 16:48:30|19874.29|19754.29|19872.5|19752.5|19874.29|19754.29|19872.5|19752.5|9
1640191720000|2021-12-22 16:48:40|19872.38|19752.38|19873.41|19753.41|19873.41|19753.41|19872.19|19752.19|10
1640191730000|2021-12-22 16:48:50|19873.77|19753.77|19872.26|19752.26|19873.88|19753.88|19872.25|19752.25|10
1640191740000|2021-12-22 16:49:00|19871.77|19751.77|19872.06|19752.06|19872.07|19752.07|19870.31|19750.31|10
1640191750000|2021-12-22 16:49:10|19873.65|19753.65|19873.03|19753.03|19873.69|19753.69|19872.21|19752.21|10
1640191760000|2021-12-22 16:49:20|19873.73|19753.73|19871.91|19751.91|19873.73|19753.73|19871.52|19751.52|10
1640191770000|2021-12-22 16:49:30|19871.65|19751.65|19871.3|19751.3|19872.44|19752.44|19871.3|19751.3|10
1640191780000|2021-12-22 16:49:40|19870.2|19750.2|19864.41|19744.41|19870.2|19750.2|19864.41|19744.41|10
1640191790000|2021-12-22 16:49:50|19863.69|19743.69|19858.05|19738.05|19863.97|19743.97|19858.05|19738.05|10
1640191800000|2021-12-22 16:50:00|19857.75|19737.75|19855.06|19735.06|19857.75|19737.75|19854.89|19734.89|10
1640191810000|2021-12-22 16:50:10|19854.41|19734.41|19852.06|19732.06|19854.45|19734.45|19852.06|19732.06|10
1640191820000|2021-12-22 16:50:20|19852.13|19732.13|19852.37|19732.37|19852.54|19732.54|19851.03|19731.03|10
1640191830000|2021-12-22 16:50:30|19853.02|19733.02|19854.58|19734.58|19854.58|19734.58|19852.92|19732.92|10
1640191840000|2021-12-22 16:50:40|19855|19735|19858.53|19738.53|19858.53|19738.53|19855|19735|10
1640191850000|2021-12-22 16:50:50|19860.49|19740.49|19862.79|19742.79|19863.58|19743.58|19860.49|19740.49|10
1640191860000|2021-12-22 16:51:00|19862.83|19742.83|19862.54|19742.54|19862.83|19742.83|19862.3|19742.3|9
1640191870000|2021-12-22 16:51:10|19862.44|19742.44|19865.49|19745.49|19865.49|19745.49|19862.44|19742.44|10
1640191880000|2021-12-22 16:51:20|19866.27|19746.27|19869.58|19749.58|19869.58|19749.58|19866.27|19746.27|10
1640191890000|2021-12-22 16:51:30|19869.14|19749.14|19869.2|19749.2|19869.85|19749.85|19868.74|19748.74|10
1640191900000|2021-12-22 16:51:40|19869.26|19749.26|19875.65|19755.65|19875.67|19755.67|19869.15|19749.15|10
1640191910000|2021-12-22 16:51:50|19877.18|19757.18|19877.53|19757.53|19877.98|19757.98|19876.92|19756.92|10
1640191920000|2021-12-22 16:52:00|19877.29|19757.29|19877.72|19757.72|19878.03|19758.03|19877.29|19757.29|10
1640191930000|2021-12-22 16:52:10|19878.06|19758.06|19878.75|19758.75|19878.75|19758.75|19877.13|19757.13|9
1640191940000|2021-12-22 16:52:20|19878.47|19758.47|19879.35|19759.35|19879.35|19759.35|19878.03|19758.03|10
1640191950000|2021-12-22 16:52:30|19878.92|19758.92|19879.18|19759.18|19879.18|19759.18|19878.41|19758.41|10
1640191960000|2021-12-22 16:52:40|19879.08|19759.08|19882.05|19762.05|19882.05|19762.05|19879.08|19759.08|10
1640191970000|2021-12-22 16:52:50|19881.71|19761.71|19885.01|19765.01|19885.01|19765.01|19881.71|19761.71|10
1640191980000|2021-12-22 16:53:00|19885.3|19765.3|19885.5|19765.5|19885.5|19765.5|19885.3|19765.3|10
1640191990000|2021-12-22 16:53:10|19885.35|19765.35|19885.38|19765.38|19885.73|19765.73|19884.77|19764.77|10
1640192000000|2021-12-22 16:53:20|19886.71|19766.71|19884.18|19764.18|19886.91|19766.91|19884.18|19764.18|10
1640192010000|2021-12-22 16:53:30|19883.88|19763.88|19877.67|19757.67|19883.88|19763.88|19877.67|19757.67|10
1640192020000|2021-12-22 16:53:40|19877.08|19757.08|19876.8|19756.8|19877.18|19757.18|19876.23|19756.23|10
1640192030000|2021-12-22 16:53:50|19875.81|19755.81|19877.07|19757.07|19877.07|19757.07|19875.37|19755.37|10
1640192040000|2021-12-22 16:54:00|19877.13|19757.13|19878.48|19758.48|19878.48|19758.48|19877.13|19757.13|10
1640192050000|2021-12-22 16:54:10|19878.73|19758.73|19878.85|19758.85|19879.11|19759.11|19878.49|19758.49|10
1640192060000|2021-12-22 16:54:20|19878.94|19758.94|19878.92|19758.92|19879.44|19759.44|19878.67|19758.67|10
1640192070000|2021-12-22 16:54:30|19879.86|19759.86|19882.39|19762.39|19882.39|19762.39|19879.86|19759.86|9
1640192080000|2021-12-22 16:54:40|19882.57|19762.57|19884.15|19764.15|19884.15|19764.15|19882.57|19762.57|10
1640192090000|2021-12-22 16:54:50|19884.09|19764.09|19884.08|19764.08|19884.49|19764.49|19883.96|19763.96|10
1640192100000|2021-12-22 16:55:00|19884.42|19764.42|19883.26|19763.26|19884.55|19764.55|19883.26|19763.26|10
1640192110000|2021-12-22 16:55:10|19884.06|19764.06|19886.29|19766.29|19886.57|19766.57|19884.06|19764.06|9
1640192120000|2021-12-22 16:55:20|19886.47|19766.47|19884.95|19764.95|19887.18|19767.18|19884.65|19764.65|10
1640192130000|2021-12-22 16:55:30|19884.44|19764.44|19882.04|19762.04|19884.44|19764.44|19881.88|19761.88|10
1640192140000|2021-12-22 16:55:40|19881.68|19761.68|19877.67|19757.67|19881.68|19761.68|19877.67|19757.67|10
1640192150000|2021-12-22 16:55:50|19877.68|19757.68|19875.04|19755.04|19877.68|19757.68|19875.04|19755.04|10
1640192160000|2021-12-22 16:56:00|19875.22|19755.22|19876.49|19756.49|19877.16|19757.16|19875.22|19755.22|10
1640192170000|2021-12-22 16:56:10|19876.71|19756.71|19877.25|19757.25|19877.25|19757.25|19876.46|19756.46|10
1640192180000|2021-12-22 16:56:20|19877.21|19757.21|19879.61|19759.61|19879.61|19759.61|19877.21|19757.21|10
1640192190000|2021-12-22 16:56:30|19880.16|19760.16|19881.68|19761.68|19881.92|19761.92|19880.16|19760.16|10
1640192200000|2021-12-22 16:56:40|19881.55|19761.55|19877.17|19757.17|19881.55|19761.55|19876.56|19756.56|10
1640192210000|2021-12-22 16:56:50|19876.97|19756.97|19876.12|19756.12|19877.73|19757.73|19876.12|19756.12|10
1640192220000|2021-12-22 16:57:00|19875.65|19755.65|19873.83|19753.83|19875.65|19755.65|19873.83|19753.83|10
1640192230000|2021-12-22 16:57:10|19873.88|19753.88|19868.55|19748.55|19873.88|19753.88|19868.55|19748.55|10
1640192240000|2021-12-22 16:57:20|19868.29|19748.29|19867.66|19747.66|19868.29|19748.29|19867.28|19747.28|10
1640192250000|2021-12-22 16:57:30|19868.1|19748.1|19867.28|19747.28|19868.11|19748.11|19866.87|19746.87|9
1640192260000|2021-12-22 16:57:40|19866.99|19746.99|19867.93|19747.93|19867.93|19747.93|19866.44|19746.44|10
1640192270000|2021-12-22 16:57:50|19868.4|19748.4|19867.42|19747.42|19868.4|19748.4|19867.15|19747.15|10
1640192280000|2021-12-22 16:58:00|19867.46|19747.46|19867.17|19747.17|19867.75|19747.75|19866.77|19746.77|10
1640192290000|2021-12-22 16:58:10|19868.63|19748.63|19872.31|19752.31|19872.51|19752.51|19868.63|19748.63|10
1640192300000|2021-12-22 16:58:20|19872.5|19752.5|19873.9|19753.9|19873.9|19753.9|19872.5|19752.5|10
1640192310000|2021-12-22 16:58:30|19873.76|19753.76|19872.28|19752.28|19874.14|19754.14|19872.28|19752.28|10
1640192320000|2021-12-22 16:58:40|19872.13|19752.13|19872.9|19752.9|19872.9|19752.9|19871.43|19751.43|10
1640192330000|2021-12-22 16:58:50|19873.02|19753.02|19870.62|19750.62|19873.02|19753.02|19870.51|19750.51|10
1640192340000|2021-12-22 16:59:00|19870.19|19750.19|19873.66|19753.66|19873.72|19753.72|19869.57|19749.57|10
1640192350000|2021-12-22 16:59:10|19873.45|19753.45|19874.73|19754.73|19874.87|19754.87|19873.38|19753.38|9
1640192360000|2021-12-22 16:59:20|19874.89|19754.89|19879.52|19759.52|19879.52|19759.52|19874.89|19754.89|10
1640192370000|2021-12-22 16:59:30|19879.65|19759.65|19880.85|19760.85|19881.63|19761.63|19879.65|19759.65|10
1640192380000|2021-12-22 16:59:40|19881.04|19761.04|19879.91|19759.91|19881.04|19761.04|19879.8|19759.8|10
1640192390000|2021-12-22 16:59:50|19879.78|19759.78|19876.24|19756.24|19879.78|19759.78|19876.24|19756.24|10
1640192400000|2021-12-22 17:00:00|19876.09|19756.09|19878.29|19758.29|19878.49|19758.49|19876.09|19756.09|10
1640192410000|2021-12-22 17:00:10|19878.18|19758.18|19877.79|19757.79|19879.78|19759.78|19877.31|19757.31|10
1640192420000|2021-12-22 17:00:20|19878.73|19758.73|19879.99|19759.99|19879.99|19759.99|19878.63|19758.63|9
1640192430000|2021-12-22 17:00:30|19880.09|19760.09|19881.3|19761.3|19881.35|19761.35|19880.02|19760.02|10
1640192440000|2021-12-22 17:00:40|19881.56|19761.56|19884.37|19764.37|19884.37|19764.37|19881.56|19761.56|9
1640192450000|2021-12-22 17:00:50|19884.88|19764.88|19888.21|19768.21|19888.21|19768.21|19884.88|19764.88|10
1640192460000|2021-12-22 17:01:00|19888.15|19768.15|19890.56|19770.56|19890.73|19770.73|19888.15|19768.15|10
1640192470000|2021-12-22 17:01:10|19890.5|19770.5|19889.04|19769.04|19890.88|19770.88|19889.04|19769.04|10
1640192480000|2021-12-22 17:01:20|19889.03|19769.03|19887.2|19767.2|19889.06|19769.06|19886.75|19766.75|9
1640192490000|2021-12-22 17:01:30|19887.25|19767.25|19888.28|19768.28|19888.28|19768.28|19887.25|19767.25|10
1640192500000|2021-12-22 17:01:40|19888.91|19768.91|19890.24|19770.24|19890.24|19770.24|19888.08|19768.08|10
1640192510000|2021-12-22 17:01:50|19890.65|19770.65|19891.63|19771.63|19891.63|19771.63|19890.23|19770.23|9
1640192520000|2021-12-22 17:02:00|19891.54|19771.54|19888.69|19768.69|19891.54|19771.54|19888.12|19768.12|10
1640192530000|2021-12-22 17:02:10|19888.55|19768.55|19888.29|19768.29|19888.55|19768.55|19886.43|19766.43|10
1640192540000|2021-12-22 17:02:20|19887.73|19767.73|19888.52|19768.52|19888.52|19768.52|19887.27|19767.27|10
1640192550000|2021-12-22 17:02:30|19888.6|19768.6|19892.33|19772.33|19892.47|19772.47|19888.6|19768.6|10
1640192560000|2021-12-22 17:02:40|19891.86|19771.86|19892.16|19772.16|19893.39|19773.39|19891.08|19771.08|10
1640192570000|2021-12-22 17:02:50|19892.3|19772.3|19895.84|19775.84|19895.84|19775.84|19892.3|19772.3|10
1640192580000|2021-12-22 17:03:00|19895.67|19775.67|19896.16|19776.16|19896.85|19776.85|19895.67|19775.67|10
1640192590000|2021-12-22 17:03:10|19896.2|19776.2|19894.58|19774.58|19896.2|19776.2|19894.33|19774.33|10
1640192600000|2021-12-22 17:03:20|19895.37|19775.37|19895.31|19775.31|19895.73|19775.73|19895.06|19775.06|9
1640192610000|2021-12-22 17:03:30|19894.92|19774.92|19896.33|19776.33|19896.33|19776.33|19894.27|19774.27|10
1640192620000|2021-12-22 17:03:40|19896.49|19776.49|19898.41|19778.41|19898.41|19778.41|19896.49|19776.49|10
1640192630000|2021-12-22 17:03:50|19898.39|19778.39|19902.26|19782.26|19902.26|19782.26|19898.39|19778.39|10
1640192640000|2021-12-22 17:04:00|19902.09|19782.09|19905.3|19785.3|19905.3|19785.3|19902.09|19782.09|10
1640192650000|2021-12-22 17:04:10|19905.54|19785.54|19903.16|19783.16|19905.8|19785.8|19902.61|19782.61|10
1640192660000|2021-12-22 17:04:20|19902.24|19782.24|19898.58|19778.58|19902.24|19782.24|19898.58|19778.58|10
1640192670000|2021-12-22 17:04:30|19897.82|19777.82|19897.06|19777.06|19898.1|19778.1|19897.03|19777.03|10
1640192680000|2021-12-22 17:04:40|19896.98|19776.98|19897.98|19777.98|19897.98|19777.98|19896.5|19776.5|10
1640192690000|2021-12-22 17:04:50|19898.19|19778.19|19900.03|19780.03|19900.03|19780.03|19898.19|19778.19|10
1640192700000|2021-12-22 17:05:00|19899.94|19779.94|19896.24|19776.24|19900.16|19780.16|19896.24|19776.24|10
1640192710000|2021-12-22 17:05:10|19895.97|19775.97|19896.57|19776.57|19897.37|19777.37|19895.97|19775.97|10
1640192720000|2021-12-22 17:05:20|19896.5|19776.5|19894.37|19774.37|19896.56|19776.56|19894.37|19774.37|10
1640192730000|2021-12-22 17:05:30|19893.83|19773.83|19892.29|19772.29|19893.83|19773.83|19892.29|19772.29|10
1640192740000|2021-12-22 17:05:40|19892.25|19772.25|19890.99|19770.99|19892.25|19772.25|19890.55|19770.55|10
1640192750000|2021-12-22 17:05:50|19890.82|19770.82|19892.71|19772.71|19892.71|19772.71|19890.3|19770.3|10
1640192760000|2021-12-22 17:06:00|19893.08|19773.08|19893.46|19773.46|19893.66|19773.66|19892.94|19772.94|10
1640192770000|2021-12-22 17:06:10|19893.33|19773.33|19887.42|19767.42|19893.33|19773.33|19887.42|19767.42|10
1640192780000|2021-12-22 17:06:20|19886.51|19766.51|19885.13|19765.13|19886.68|19766.68|19884.99|19764.99|9
1640192790000|2021-12-22 17:06:30|19885.03|19765.03|19882.36|19762.36|19885.03|19765.03|19882.36|19762.36|10
1640192800000|2021-12-22 17:06:40|19881.61|19761.61|19882.44|19762.44|19882.44|19762.44|19879.86|19759.86|10
1640192810000|2021-12-22 17:06:50|19882.41|19762.41|19884.14|19764.14|19884.14|19764.14|19882.41|19762.41|10
1640192820000|2021-12-22 17:07:00|19883.97|19763.97|19884.21|19764.21|19884.24|19764.24|19883.67|19763.67|10
1640192830000|2021-12-22 17:07:10|19884.46|19764.46|19882.95|19762.95|19884.46|19764.46|19882.64|19762.64|10
1640192840000|2021-12-22 17:07:20|19882.79|19762.79|19884.31|19764.31|19884.31|19764.31|19882.65|19762.65|9
1640192850000|2021-12-22 17:07:30|19883.68|19763.68|19884.83|19764.83|19884.92|19764.92|19883.68|19763.68|10
1640192860000|2021-12-22 17:07:40|19885.15|19765.15|19886.7|19766.7|19886.7|19766.7|19885.15|19765.15|10
1640192870000|2021-12-22 17:07:50|19886.47|19766.47|19887.98|19767.98|19888.13|19768.13|19886.47|19766.47|10
1640192880000|2021-12-22 17:08:00|19887.65|19767.65|19889.31|19769.31|19889.64|19769.64|19887.36|19767.36|10
1640192890000|2021-12-22 17:08:10|19889.11|19769.11|19886.76|19766.76|19889.14|19769.14|19886.44|19766.44|10
1640192900000|2021-12-22 17:08:20|19886.43|19766.43|19884.73|19764.73|19886.43|19766.43|19884.73|19764.73|10
1640192910000|2021-12-22 17:08:30|19885.13|19765.13|19884.65|19764.65|19885.21|19765.21|19884.64|19764.64|10
1640192920000|2021-12-22 17:08:40|19884.75|19764.75|19887.06|19767.06|19887.26|19767.26|19884.75|19764.75|10
1640192930000|2021-12-22 17:08:50|19886.6|19766.6|19887.82|19767.82|19887.82|19767.82|19886.5|19766.5|9
1640192940000|2021-12-22 17:09:00|19887.93|19767.93|19890.5|19770.5|19890.5|19770.5|19887.93|19767.93|10
1640192950000|2021-12-22 17:09:10|19890.26|19770.26|19889.67|19769.67|19890.26|19770.26|19889.53|19769.53|10
1640192960000|2021-12-22 17:09:20|19889.64|19769.64|19889.25|19769.25|19890.41|19770.41|19889.08|19769.08|10
1640192970000|2021-12-22 17:09:30|19888.85|19768.85|19888.4|19768.4|19889.35|19769.35|19888.4|19768.4|10
1640192980000|2021-12-22 17:09:40|19888.28|19768.28|19885.59|19765.59|19888.54|19768.54|19885.59|19765.59|10
1640192990000|2021-12-22 17:09:50|19885.3|19765.3|19881.8|19761.8|19885.3|19765.3|19881.8|19761.8|9
1640193000000|2021-12-22 17:10:00|19881.45|19761.45|19877.04|19757.04|19881.45|19761.45|19877.04|19757.04|10
1640193010000|2021-12-22 17:10:10|19876.62|19756.62|19873.79|19753.79|19876.62|19756.62|19873.32|19753.32|10
1640193020000|2021-12-22 17:10:20|19874.04|19754.04|19872.89|19752.89|19874.18|19754.18|19872.73|19752.73|10
1640193030000|2021-12-22 17:10:30|19872.37|19752.37|19872.2|19752.2|19872.88|19752.88|19871.91|19751.91|10
1640193040000|2021-12-22 17:10:40|19872.05|19752.05|19869.4|19749.4|19872.05|19752.05|19869.38|19749.38|10
1640193050000|2021-12-22 17:10:50|19869.11|19749.11|19870.41|19750.41|19870.41|19750.41|19867.08|19747.08|10
1640193060000|2021-12-22 17:11:00|19870.54|19750.54|19867.48|19747.48|19870.54|19750.54|19867.27|19747.27|10
1640193070000|2021-12-22 17:11:10|19867.56|19747.56|19866.39|19746.39|19867.56|19747.56|19866.29|19746.29|10
1640193080000|2021-12-22 17:11:20|19866.77|19746.77|19858.84|19738.84|19866.77|19746.77|19858.84|19738.84|10
1640193090000|2021-12-22 17:11:30|19858.23|19738.23|19849.37|19729.37|19858.23|19738.23|19849.37|19729.37|10
1640193100000|2021-12-22 17:11:40|19848.56|19728.56|19839.42|19719.42|19848.56|19728.56|19838.39|19718.39|10
1640193110000|2021-12-22 17:11:50|19839.35|19719.35|19837.87|19717.87|19839.35|19719.35|19837.51|19717.51|10
1640193120000|2021-12-22 17:12:00|19837.86|19717.86|19835.71|19715.71|19837.86|19717.86|19834.82|19714.82|10
1640193130000|2021-12-22 17:12:10|19835.74|19715.74|19837.61|19717.61|19838.22|19718.22|19835.74|19715.74|10
1640193140000|2021-12-22 17:12:20|19838.15|19718.15|19834.68|19714.68|19839.39|19719.39|19834.68|19714.68|9
1640193150000|2021-12-22 17:12:30|19833.98|19713.98|19832.55|19712.55|19833.98|19713.98|19832.24|19712.24|9
1640193160000|2021-12-22 17:12:40|19832.79|19712.79|19832.58|19712.58|19832.91|19712.91|19832.24|19712.24|10
1640193170000|2021-12-22 17:12:50|19832.19|19712.19|19832.45|19712.45|19832.95|19712.95|19831.91|19711.91|10
1640193180000|2021-12-22 17:13:00|19832.59|19712.59|19832.72|19712.72|19833.59|19713.59|19832.28|19712.28|10
1640193190000|2021-12-22 17:13:10|19832.54|19712.54|19831.46|19711.46|19833.36|19713.36|19831.46|19711.46|10
1640193200000|2021-12-22 17:13:20|19831.8|19711.8|19829.54|19709.54|19831.8|19711.8|19829.54|19709.54|10
1640193210000|2021-12-22 17:13:30|19829.46|19709.46|19829.13|19709.13|19830.32|19710.32|19829.13|19709.13|9
1640193220000|2021-12-22 17:13:40|19829.3|19709.3|19828.47|19708.47|19829.3|19709.3|19828.45|19708.45|10
1640193230000|2021-12-22 17:13:50|19828.3|19708.3|19826.79|19706.79|19828.6|19708.6|19826.79|19706.79|9
1640193240000|2021-12-22 17:14:00|19826.54|19706.54|19825.09|19705.09|19826.54|19706.54|19824.82|19704.82|10
1640193250000|2021-12-22 17:14:10|19825.24|19705.24|19828.57|19708.57|19828.57|19708.57|19825.24|19705.24|10
1640193260000|2021-12-22 17:14:20|19828|19708|19828.18|19708.18|19829.34|19709.34|19828|19708|9
1640193270000|2021-12-22 17:14:30|19828.34|19708.34|19830.51|19710.51|19830.66|19710.66|19827.33|19707.33|10
1640193280000|2021-12-22 17:14:40|19830.7|19710.7|19830.4|19710.4|19830.73|19710.73|19830.28|19710.28|9
1640193290000|2021-12-22 17:14:50|19830.44|19710.44|19832.1|19712.1|19832.1|19712.1|19830.44|19710.44|10
1640193300000|2021-12-22 17:15:00|19832.42|19712.42|19834.18|19714.18|19834.2|19714.2|19831.96|19711.96|10
1640193310000|2021-12-22 17:15:10|19834.03|19714.03|19833.51|19713.51|19834.54|19714.54|19833.51|19713.51|9
1640193320000|2021-12-22 17:15:20|19833.36|19713.36|19831.27|19711.27|19833.36|19713.36|19831.27|19711.27|10
1640193330000|2021-12-22 17:15:30|19830.6|19710.6|19828.26|19708.26|19830.6|19710.6|19828.26|19708.26|10
1640193340000|2021-12-22 17:15:40|19828.01|19708.01|19828.8|19708.8|19828.8|19708.8|19827.84|19707.84|10
1640193350000|2021-12-22 17:15:50|19828.83|19708.83|19828.93|19708.93|19829.2|19709.2|19828.7|19708.7|10
1640193360000|2021-12-22 17:16:00|19829.77|19709.77|19832.64|19712.64|19832.64|19712.64|19829.77|19709.77|10
1640193370000|2021-12-22 17:16:10|19833.07|19713.07|19834.52|19714.52|19834.61|19714.61|19833.07|19713.07|9
1640193380000|2021-12-22 17:16:20|19835.49|19715.49|19838.01|19718.01|19838.02|19718.02|19835.49|19715.49|10
1640193390000|2021-12-22 17:16:30|19837.99|19717.99|19840.02|19720.02|19840.28|19720.28|19837.75|19717.75|10
1640193400000|2021-12-22 17:16:40|19839.65|19719.65|19839.03|19719.03|19840.58|19720.58|19839.03|19719.03|10
1640193410000|2021-12-22 17:16:50|19839.25|19719.25|19840.68|19720.68|19840.91|19720.91|19839.12|19719.12|10
1640193420000|2021-12-22 17:17:00|19840.92|19720.92|19840.4|19720.4|19840.96|19720.96|19840.03|19720.03|10
1640193430000|2021-12-22 17:17:10|19840.29|19720.29|19840.45|19720.45|19841.04|19721.04|19840.29|19720.29|10
1640193440000|2021-12-22 17:17:20|19840.01|19720.01|19841.23|19721.23|19841.33|19721.33|19839.77|19719.77|9
1640193450000|2021-12-22 17:17:30|19841.32|19721.32|19844.89|19724.89|19844.94|19724.94|19841.32|19721.32|10
1640193460000|2021-12-22 17:17:40|19844.83|19724.83|19845.78|19725.78|19845.78|19725.78|19843.95|19723.95|10
1640193470000|2021-12-22 17:17:50|19846.07|19726.07|19849.16|19729.16|19849.16|19729.16|19846.07|19726.07|10
1640193480000|2021-12-22 17:18:00|19850.7|19730.7|19850.37|19730.37|19850.78|19730.78|19849.69|19729.69|10
1640193490000|2021-12-22 17:18:10|19851.39|19731.39|19851.76|19731.76|19851.98|19731.98|19850.78|19730.78|10
1640193500000|2021-12-22 17:18:20|19852.03|19732.03|19852.59|19732.59|19853.11|19733.11|19851.99|19731.99|10
1640193510000|2021-12-22 17:18:30|19852.95|19732.95|19854.56|19734.56|19854.63|19734.63|19852.95|19732.95|10
1640193520000|2021-12-22 17:18:40|19854.8|19734.8|19856.24|19736.24|19856.24|19736.24|19854.8|19734.8|10
1640193530000|2021-12-22 17:18:50|19855.98|19735.98|19863.5|19743.5|19863.5|19743.5|19855.98|19735.98|10
1640193540000|2021-12-22 17:19:00|19863.65|19743.65|19863.11|19743.11|19864.17|19744.17|19863|19743|10
1640193550000|2021-12-22 17:19:10|19863.62|19743.62|19861.6|19741.6|19863.62|19743.62|19861.52|19741.52|10
1640193560000|2021-12-22 17:19:20|19861.94|19741.94|19864.01|19744.01|19864.49|19744.49|19861.94|19741.94|10
1640193570000|2021-12-22 17:19:30|19863.75|19743.75|19861.51|19741.51|19863.75|19743.75|19861.51|19741.51|10
1640193580000|2021-12-22 17:19:40|19860.96|19740.96|19855.3|19735.3|19860.96|19740.96|19855.3|19735.3|10
1640193590000|2021-12-22 17:19:50|19855.05|19735.05|19853.9|19733.9|19855.05|19735.05|19853.9|19733.9|9
1640193600000|2021-12-22 17:20:00|19854.01|19734.01|19853.43|19733.43|19854.01|19734.01|19853.43|19733.43|9
1640193610000|2021-12-22 17:20:10|19853.31|19733.31|19851.66|19731.66|19853.31|19733.31|19851.66|19731.66|10
1640193620000|2021-12-22 17:20:20|19850.91|19730.91|19850.05|19730.05|19850.91|19730.91|19849.87|19729.87|10
1640193630000|2021-12-22 17:20:30|19850.18|19730.18|19849.14|19729.14|19850.38|19730.38|19849.14|19729.14|10
1640193640000|2021-12-22 17:20:40|19849.18|19729.18|19851.47|19731.47|19851.47|19731.47|19848.93|19728.93|10
1640193650000|2021-12-22 17:20:50|19852.31|19732.31|19855.14|19735.14|19855.14|19735.14|19852.31|19732.31|10
1640193660000|2021-12-22 17:21:00|19855.58|19735.58|19857.86|19737.86|19858.03|19738.03|19855.45|19735.45|10
1640193670000|2021-12-22 17:21:10|19858.21|19738.21|19859.48|19739.48|19859.48|19739.48|19857.54|19737.54|10
1640193680000|2021-12-22 17:21:20|19859.18|19739.18|19862.28|19742.28|19862.28|19742.28|19859.15|19739.15|9
1640193690000|2021-12-22 17:21:30|19862.27|19742.27|19863.41|19743.41|19863.45|19743.45|19862.14|19742.14|10
1640193700000|2021-12-22 17:21:40|19862.84|19742.84|19863.83|19743.83|19863.83|19743.83|19862.14|19742.14|10
1640193710000|2021-12-22 17:21:50|19863.66|19743.66|19862.78|19742.78|19863.95|19743.95|19862.78|19742.78|10
1640193720000|2021-12-22 17:22:00|19862.98|19742.98|19860.74|19740.74|19863.17|19743.17|19860.74|19740.74|9
1640193730000|2021-12-22 17:22:10|19861.01|19741.01|19861.07|19741.07|19861.15|19741.15|19860.49|19740.49|10
1640193740000|2021-12-22 17:22:20|19861.6|19741.6|19864.83|19744.83|19864.83|19744.83|19861.6|19741.6|9
1640193750000|2021-12-22 17:22:30|19864.87|19744.87|19866.22|19746.22|19866.74|19746.74|19864.85|19744.85|10
1640193760000|2021-12-22 17:22:40|19866.53|19746.53|19866.35|19746.35|19866.57|19746.57|19865.9|19745.9|10
1640193770000|2021-12-22 17:22:50|19866.4|19746.4|19865.25|19745.25|19866.4|19746.4|19864.73|19744.73|10
1640193780000|2021-12-22 17:23:00|19865.21|19745.21|19865.32|19745.32|19865.46|19745.46|19864.79|19744.79|10
1640193790000|2021-12-22 17:23:10|19865.37|19745.37|19865.8|19745.8|19866.8|19746.8|19865.37|19745.37|10
1640193800000|2021-12-22 17:23:20|19865.93|19745.93|19865.44|19745.44|19865.93|19745.93|19865.35|19745.35|10
1640193810000|2021-12-22 17:23:30|19865.63|19745.63|19866.54|19746.54|19866.84|19746.84|19865.49|19745.49|10
1640193820000|2021-12-22 17:23:40|19866.59|19746.59|19869.44|19749.44|19869.44|19749.44|19865.41|19745.41|10
1640193830000|2021-12-22 17:23:50|19870.57|19750.57|19870.78|19750.78|19871.34|19751.34|19870.16|19750.16|10
1640193840000|2021-12-22 17:24:00|19870.79|19750.79|19870.8|19750.8|19871.94|19751.94|19870.79|19750.79|10
1640193850000|2021-12-22 17:24:10|19870.78|19750.78|19867.82|19747.82|19872.37|19752.37|19867.82|19747.82|10
1640193860000|2021-12-22 17:24:20|19867.75|19747.75|19860.61|19740.61|19867.82|19747.82|19860.61|19740.61|10
1640193870000|2021-12-22 17:24:30|19859.86|19739.86|19853.55|19733.55|19859.86|19739.86|19853.55|19733.55|10
1640193880000|2021-12-22 17:24:40|19851.62|19731.62|19849.44|19729.44|19851.96|19731.96|19849.28|19729.28|10
1640193890000|2021-12-22 17:24:50|19849.35|19729.35|19848.49|19728.49|19849.39|19729.39|19847.76|19727.76|10
1640193900000|2021-12-22 17:25:00|19848.31|19728.31|19847.87|19727.87|19848.77|19728.77|19847.75|19727.75|9
1640193910000|2021-12-22 17:25:10|19847.54|19727.54|19841.5|19721.5|19847.54|19727.54|19841.5|19721.5|10
1640193920000|2021-12-22 17:25:20|19841.67|19721.67|19840.68|19720.68|19843.05|19723.05|19840.68|19720.68|10
1640193930000|2021-12-22 17:25:30|19840.57|19720.57|19838.2|19718.2|19840.92|19720.92|19838.2|19718.2|10
1640193940000|2021-12-22 17:25:40|19838.92|19718.92|19836.48|19716.48|19839.35|19719.35|19836.48|19716.48|10
1640193950000|2021-12-22 17:25:50|19835.85|19715.85|19830.04|19710.04|19835.85|19715.85|19830.04|19710.04|10
1640193960000|2021-12-22 17:26:00|19830.21|19710.21|19828.83|19708.83|19830.21|19710.21|19828.75|19708.75|10
1640193970000|2021-12-22 17:26:10|19828.79|19708.79|19827.97|19707.97|19828.82|19708.82|19827.72|19707.72|10
1640193980000|2021-12-22 17:26:20|19828.38|19708.38|19827.71|19707.71|19828.63|19708.63|19827.71|19707.71|10
1640193990000|2021-12-22 17:26:30|19827.88|19707.88|19823.58|19703.58|19827.88|19707.88|19823.58|19703.58|10
1640194000000|2021-12-22 17:26:40|19823.38|19703.38|19822.58|19702.58|19823.38|19703.38|19821.2|19701.2|10
1640194010000|2021-12-22 17:26:50|19822.37|19702.37|19819.82|19699.82|19822.37|19702.37|19819.82|19699.82|10
1640194020000|2021-12-22 17:27:00|19820.3|19700.3|19816.11|19696.11|19820.3|19700.3|19816.11|19696.11|10
1640194030000|2021-12-22 17:27:10|19816.06|19696.06|19816.11|19696.11|19816.59|19696.59|19815.99|19695.99|10
1640194040000|2021-12-22 17:27:20|19815.46|19695.46|19812.88|19692.88|19815.46|19695.46|19812.88|19692.88|9
1640194050000|2021-12-22 17:27:30|19812.97|19692.97|19809.45|19689.45|19812.97|19692.97|19809.45|19689.45|10
1640194060000|2021-12-22 17:27:40|19808.96|19688.96|19805.85|19685.85|19808.96|19688.96|19805.85|19685.85|10
1640194070000|2021-12-22 17:27:50|19805.46|19685.46|19802.44|19682.44|19805.46|19685.46|19801.89|19681.89|10
1640194080000|2021-12-22 17:28:00|19801.74|19681.74|19801.1|19681.1|19801.74|19681.74|19800.89|19680.89|9
1640194090000|2021-12-22 17:28:10|19801.31|19681.31|19803.58|19683.58|19803.58|19683.58|19800.67|19680.67|10
1640194100000|2021-12-22 17:28:20|19801.14|19681.14|19798.35|19678.35|19801.14|19681.14|19798.35|19678.35|10
1640194110000|2021-12-22 17:28:30|19798.37|19678.37|19798.16|19678.16|19798.38|19678.38|19797.77|19677.77|10
1640194120000|2021-12-22 17:28:40|19797.74|19677.74|19797.97|19677.97|19798.66|19678.66|19797.27|19677.27|10
1640194130000|2021-12-22 17:28:50|19798.17|19678.17|19794.99|19674.99|19798.17|19678.17|19794.99|19674.99|9
1640194140000|2021-12-22 17:29:00|19794.71|19674.71|19794.37|19674.37|19795.36|19675.36|19794.12|19674.12|10
1640194150000|2021-12-22 17:29:10|19794.08|19674.08|19794.24|19674.24|19794.58|19674.58|19793.28|19673.28|10
1640194160000|2021-12-22 17:29:20|19794.25|19674.25|19794.41|19674.41|19795.17|19675.17|19794.07|19674.07|10
1640194170000|2021-12-22 17:29:30|19794.42|19674.42|19797.38|19677.38|19797.38|19677.38|19794.42|19674.42|10
1640194180000|2021-12-22 17:29:40|19797.09|19677.09|19798.39|19678.39|19798.39|19678.39|19797.09|19677.09|10
1640194190000|2021-12-22 17:29:50|19797.87|19677.87|19795.48|19675.48|19797.93|19677.93|19795.48|19675.48|10
1640194200000|2021-12-22 17:30:00|19795.94|19675.94|19794.79|19674.79|19795.94|19675.94|19794.53|19674.53|10
1640194210000|2021-12-22 17:30:10|19795.01|19675.01|19794.81|19674.81|19795.44|19675.44|19794.71|19674.71|10
1640194220000|2021-12-22 17:30:20|19794.53|19674.53|19790.9|19670.9|19794.53|19674.53|19790.9|19670.9|10
1640194230000|2021-12-22 17:30:30|19790.05|19670.05|19789.32|19669.32|19790.05|19670.05|19788.46|19668.46|10
1640194240000|2021-12-22 17:30:40|19788.72|19668.72|19784.31|19664.31|19788.72|19668.72|19784.31|19664.31|9
1640194250000|2021-12-22 17:30:50|19783.92|19663.92|19779.3|19659.3|19783.92|19663.92|19779.3|19659.3|10
1640194260000|2021-12-22 17:31:00|19779.26|19659.26|19776.8|19656.8|19779.76|19659.76|19776.8|19656.8|9
1640194270000|2021-12-22 17:31:10|19774.77|19654.77|19773.57|19653.57|19774.81|19654.81|19773.33|19653.33|10
1640194280000|2021-12-22 17:31:20|19773.75|19653.75|19772.76|19652.76|19773.89|19653.89|19772.73|19652.73|10
1640194290000|2021-12-22 17:31:30|19773.31|19653.31|19776.73|19656.73|19776.73|19656.73|19773.31|19653.31|10
1640194300000|2021-12-22 17:31:40|19776.97|19656.97|19781.09|19661.09|19781.09|19661.09|19776.97|19656.97|10
1640194310000|2021-12-22 17:31:50|19782.3|19662.3|19788.68|19668.68|19788.68|19668.68|19781.49|19661.49|10
1640194320000|2021-12-22 17:32:00|19788.74|19668.74|19788.73|19668.73|19788.74|19668.74|19788.09|19668.09|10
1640194330000|2021-12-22 17:32:10|19788.96|19668.96|19789.06|19669.06|19789.8|19669.8|19788.89|19668.89|10
1640194340000|2021-12-22 17:32:20|19788.71|19668.71|19788.26|19668.26|19788.71|19668.71|19787.72|19667.72|10
1640194350000|2021-12-22 17:32:30|19788.45|19668.45|19785.8|19665.8|19788.53|19668.53|19785.78|19665.78|10
1640194360000|2021-12-22 17:32:40|19784.61|19664.61|19782.3|19662.3|19784.72|19664.72|19782.3|19662.3|10
1640194370000|2021-12-22 17:32:50|19782.53|19662.53|19784.1|19664.1|19784.21|19664.21|19782.53|19662.53|10
1640194380000|2021-12-22 17:33:00|19784.08|19664.08|19785.45|19665.45|19786.22|19666.22|19783.96|19663.96|10
1640194390000|2021-12-22 17:33:10|19785.86|19665.86|19788.95|19668.95|19788.95|19668.95|19785.86|19665.86|8
1640194400000|2021-12-22 17:33:20|19788.58|19668.58|19788.72|19668.72|19788.78|19668.78|19788.17|19668.17|10
1640194410000|2021-12-22 17:33:30|19788.51|19668.51|19786.47|19666.47|19788.51|19668.51|19786.47|19666.47|10
1640194420000|2021-12-22 17:33:40|19786.21|19666.21|19784.76|19664.76|19786.21|19666.21|19784.73|19664.73|10
1640194430000|2021-12-22 17:33:50|19784.68|19664.68|19784.92|19664.92|19785.15|19665.15|19783.55|19663.55|10
1640194440000|2021-12-22 17:34:00|19784.88|19664.88|19784.63|19664.63|19784.88|19664.88|19784.28|19664.28|9
1640194450000|2021-12-22 17:34:10|19784.82|19664.82|19782.41|19662.41|19784.86|19664.86|19782.41|19662.41|10
1640194460000|2021-12-22 17:34:20|19781.69|19661.69|19780.73|19660.73|19781.69|19661.69|19780.63|19660.63|9
1640194470000|2021-12-22 17:34:30|19780.7|19660.7|19779|19659|19780.96|19660.96|19779|19659|10
1640194480000|2021-12-22 17:34:40|19778.69|19658.69|19779|19659|19779.01|19659.01|19778.44|19658.44|10
1640194490000|2021-12-22 17:34:50|19779.06|19659.06|19778.24|19658.24|19779.41|19659.41|19778.24|19658.24|10
1640194500000|2021-12-22 17:35:00|19778.23|19658.23|19779.71|19659.71|19779.71|19659.71|19778.03|19658.03|10
1640194510000|2021-12-22 17:35:10|19779.79|19659.79|19783.41|19663.41|19783.41|19663.41|19779.79|19659.79|10
1640194520000|2021-12-22 17:35:20|19783.73|19663.73|19781.36|19661.36|19784.28|19664.28|19781.36|19661.36|9
1640194530000|2021-12-22 17:35:30|19782.69|19662.69|19783.31|19663.31|19783.6|19663.6|19782.35|19662.35|9
1640194540000|2021-12-22 17:35:40|19783.06|19663.06|19779.43|19659.43|19783.06|19663.06|19778.94|19658.94|10
1640194550000|2021-12-22 17:35:50|19779.82|19659.82|19779.35|19659.35|19780.88|19660.88|19779.35|19659.35|10
1640194560000|2021-12-22 17:36:00|19777.32|19657.32|19775.12|19655.12|19777.32|19657.32|19775.12|19655.12|10
1640194570000|2021-12-22 17:36:10|19775.26|19655.26|19774.57|19654.57|19775.39|19655.39|19774.57|19654.57|10
1640194580000|2021-12-22 17:36:20|19774.54|19654.54|19774.57|19654.57|19774.57|19654.57|19773.98|19653.98|8
1640194590000|2021-12-22 17:36:30|19774.4|19654.4|19775.83|19655.83|19775.99|19655.99|19774.4|19654.4|6
1640194600000|2021-12-22 17:36:40|19776.07|19656.07|19777.28|19657.28|19777.35|19657.35|19776.07|19656.07|10
1640194610000|2021-12-22 17:36:50|19776.33|19656.33|19777.07|19657.07|19777.07|19657.07|19776.05|19656.05|10
1640194620000|2021-12-22 17:37:00|19777.76|19657.76|19779.1|19659.1|19779.34|19659.34|19777.76|19657.76|10
1640194630000|2021-12-22 17:37:10|19778.98|19658.98|19778.89|19658.89|19778.98|19658.98|19778.01|19658.01|10
1640194640000|2021-12-22 17:37:20|19779.16|19659.16|19772.93|19652.93|19779.34|19659.34|19772.93|19652.93|10
1640194650000|2021-12-22 17:37:30|19772.42|19652.42|19764.26|19644.26|19772.42|19652.42|19763.58|19643.58|10
1640194660000|2021-12-22 17:37:40|19764.38|19644.38|19763.37|19643.37|19764.5|19644.5|19763.3|19643.3|9
1640194670000|2021-12-22 17:37:50|19762.39|19642.39|19761.11|19641.11|19762.39|19642.39|19760.68|19640.68|10
1640194680000|2021-12-22 17:38:00|19760.99|19640.99|19757.28|19637.28|19760.99|19640.99|19757.28|19637.28|10
1640194690000|2021-12-22 17:38:10|19757.29|19637.29|19758.58|19638.58|19759.07|19639.07|19757.29|19637.29|10
1640194700000|2021-12-22 17:38:20|19758.75|19638.75|19763.74|19643.74|19763.74|19643.74|19758.75|19638.75|10
1640194710000|2021-12-22 17:38:30|19763.87|19643.87|19764.59|19644.59|19765.84|19645.84|19763.87|19643.87|10
1640194720000|2021-12-22 17:38:40|19764.46|19644.46|19762.78|19642.78|19764.5|19644.5|19762.78|19642.78|10
1640194730000|2021-12-22 17:38:50|19762.75|19642.75|19761.49|19641.49|19763.34|19643.34|19761.49|19641.49|10
1640194740000|2021-12-22 17:39:00|19761.41|19641.41|19760.14|19640.14|19761.5|19641.5|19759.85|19639.85|10
1640194750000|2021-12-22 17:39:10|19759.4|19639.4|19756.71|19636.71|19759.4|19639.4|19756.71|19636.71|9
1640194760000|2021-12-22 17:39:20|19756.22|19636.22|19752.52|19632.52|19756.39|19636.39|19752.52|19632.52|10
1640194770000|2021-12-22 17:39:30|19752.17|19632.17|19745.05|19625.05|19752.17|19632.17|19745.05|19625.05|10
1640194780000|2021-12-22 17:39:40|19745.04|19625.04|19744.03|19624.03|19745.26|19625.26|19744.03|19624.03|10
1640194790000|2021-12-22 17:39:50|19739.89|19619.89|19738.55|19618.55|19740.24|19620.24|19738.55|19618.55|10
1640194800000|2021-12-22 17:40:00|19738.59|19618.59|19737.91|19617.91|19738.87|19618.87|19737.91|19617.91|10
1640194810000|2021-12-22 17:40:10|19736.68|19616.68|19735.22|19615.22|19736.68|19616.68|19735.22|19615.22|9
1640194820000|2021-12-22 17:40:20|19734.37|19614.37|19731.79|19611.79|19734.37|19614.37|19730.58|19610.58|10
1640194830000|2021-12-22 17:40:30|19732.62|19612.62|19733.12|19613.12|19733.6|19613.6|19732.27|19612.27|10
1640194840000|2021-12-22 17:40:40|19733.25|19613.25|19731.51|19611.51|19733.26|19613.26|19731.51|19611.51|10
1640194850000|2021-12-22 17:40:50|19731.39|19611.39|19731.6|19611.6|19731.83|19611.83|19731.19|19611.19|10
1640194860000|2021-12-22 17:41:00|19731.68|19611.68|19732.87|19612.87|19732.87|19612.87|19731.68|19611.68|9
1640194870000|2021-12-22 17:41:10|19731.87|19611.87|19728.75|19608.75|19731.87|19611.87|19728.75|19608.75|10
1640194880000|2021-12-22 17:41:20|19727.27|19607.27|19723.17|19603.17|19727.27|19607.27|19722.31|19602.31|10
1640194890000|2021-12-22 17:41:30|19723.08|19603.08|19723.32|19603.32|19724.93|19604.93|19722.79|19602.79|10
1640194900000|2021-12-22 17:41:40|19722.91|19602.91|19724.24|19604.24|19724.26|19604.26|19722.91|19602.91|9
1640194910000|2021-12-22 17:41:50|19723.62|19603.62|19721.91|19601.91|19723.62|19603.62|19721.32|19601.32|10
1640194920000|2021-12-22 17:42:00|19722.46|19602.46|19725.9|19605.9|19725.9|19605.9|19722.46|19602.46|10
1640194930000|2021-12-22 17:42:10|19725.98|19605.98|19725.63|19605.63|19725.98|19605.98|19725.37|19605.37|9
1640194940000|2021-12-22 17:42:20|19725.41|19605.41|19725.57|19605.57|19725.7|19605.7|19724.91|19604.91|10
1640194950000|2021-12-22 17:42:30|19725.63|19605.63|19725.84|19605.84|19726.05|19606.05|19725.19|19605.19|10
1640194960000|2021-12-22 17:42:40|19725.93|19605.93|19721.14|19601.14|19725.93|19605.93|19721.14|19601.14|10
1640194970000|2021-12-22 17:42:50|19720.54|19600.54|19713.23|19593.23|19720.54|19600.54|19713.23|19593.23|10
1640194980000|2021-12-22 17:43:00|19712.89|19592.89|19708.04|19588.04|19712.89|19592.89|19708.04|19588.04|10
1640194990000|2021-12-22 17:43:10|19707.9|19587.9|19704.09|19584.09|19708.95|19588.95|19704.09|19584.09|10
1640195000000|2021-12-22 17:43:20|19704.38|19584.38|19704.04|19584.04|19704.89|19584.89|19703.62|19583.62|10
1640195010000|2021-12-22 17:43:30|19704.05|19584.05|19701.9|19581.9|19704.05|19584.05|19701.9|19581.9|10
1640195020000|2021-12-22 17:43:40|19701.99|19581.99|19702.37|19582.37|19702.7|19582.7|19701.38|19581.38|10
1640195030000|2021-12-22 17:43:50|19702.33|19582.33|19699.73|19579.73|19702.33|19582.33|19699.73|19579.73|10
1640195040000|2021-12-22 17:44:00|19699.13|19579.13|19697.77|19577.77|19699.13|19579.13|19697.77|19577.77|10
1640195050000|2021-12-22 17:44:10|19696.89|19576.89|19690.15|19570.15|19696.89|19576.89|19690.15|19570.15|10
1640195060000|2021-12-22 17:44:20|19685.82|19565.82|19679.98|19559.98|19685.82|19565.82|19679.98|19559.98|10
1640195070000|2021-12-22 17:44:30|19678.98|19558.98|19676.24|19556.24|19679.12|19559.12|19676.24|19556.24|10
1640195080000|2021-12-22 17:44:40|19676.34|19556.34|19675.2|19555.2|19676.46|19556.46|19675.04|19555.04|10
1640195090000|2021-12-22 17:44:50|19675.3|19555.3|19673.74|19553.74|19675.3|19555.3|19673.49|19553.49|10
1640195100000|2021-12-22 17:45:00|19673.94|19553.94|19675.26|19555.26|19675.26|19555.26|19673.64|19553.64|10
1640195110000|2021-12-22 17:45:10|19675.49|19555.49|19680.28|19560.28|19680.28|19560.28|19675.49|19555.49|10
1640195120000|2021-12-22 17:45:20|19682.03|19562.03|19684.53|19564.53|19684.69|19564.69|19682.03|19562.03|10
1640195130000|2021-12-22 17:45:30|19684.75|19564.75|19686.6|19566.6|19686.6|19566.6|19683.97|19563.97|10
1640195140000|2021-12-22 17:45:40|19687.05|19567.05|19688.49|19568.49|19688.49|19568.49|19687.05|19567.05|10
1640195150000|2021-12-22 17:45:50|19689.04|19569.04|19688.81|19568.81|19689.04|19569.04|19688.22|19568.22|9
1640195160000|2021-12-22 17:46:00|19689.2|19569.2|19689.7|19569.7|19689.78|19569.78|19688.59|19568.59|10
1640195170000|2021-12-22 17:46:10|19689.8|19569.8|19690.3|19570.3|19690.32|19570.32|19688.99|19568.99|10
1640195180000|2021-12-22 17:46:20|19690.24|19570.24|19691.43|19571.43|19691.43|19571.43|19690.24|19570.24|9
1640195190000|2021-12-22 17:46:30|19692|19572|19692.66|19572.66|19692.7|19572.7|19691.75|19571.75|10
1640195200000|2021-12-22 17:46:40|19693.43|19573.43|19692.28|19572.28|19693.71|19573.71|19692.28|19572.28|9
1640195210000|2021-12-22 17:46:50|19692.21|19572.21|19692.35|19572.35|19692.35|19572.35|19691.56|19571.56|10
1640195220000|2021-12-22 17:47:00|19692.08|19572.08|19691.42|19571.42|19692.54|19572.54|19690.91|19570.91|10
1640195230000|2021-12-22 17:47:10|19691.38|19571.38|19690.77|19570.77|19691.38|19571.38|19690.73|19570.73|9
1640195240000|2021-12-22 17:47:20|19690.7|19570.7|19692.92|19572.92|19692.92|19572.92|19690.7|19570.7|10
1640195250000|2021-12-22 17:47:30|19692.82|19572.82|19693.75|19573.75|19695.24|19575.24|19692.82|19572.82|10
1640195260000|2021-12-22 17:47:40|19693.4|19573.4|19692.19|19572.19|19693.4|19573.4|19691.97|19571.97|10
1640195270000|2021-12-22 17:47:50|19692.05|19572.05|19688.97|19568.97|19692.05|19572.05|19688.8|19568.8|10
1640195280000|2021-12-22 17:48:00|19688.79|19568.79|19688.17|19568.17|19689.16|19569.16|19687.45|19567.45|10
1640195290000|2021-12-22 17:48:10|19688.23|19568.23|19689.58|19569.58|19689.58|19569.58|19688.18|19568.18|10
1640195300000|2021-12-22 17:48:20|19689.76|19569.76|19692.1|19572.1|19692.63|19572.63|19689.47|19569.47|10
1640195310000|2021-12-22 17:48:30|19692.17|19572.17|19695.81|19575.81|19695.81|19575.81|19692.17|19572.17|10
1640195320000|2021-12-22 17:48:40|19696.19|19576.19|19697.67|19577.67|19697.67|19577.67|19696.03|19576.03|10
1640195330000|2021-12-22 17:48:50|19698.28|19578.28|19703.76|19583.76|19703.76|19583.76|19698.28|19578.28|9
1640195340000|2021-12-22 17:49:00|19704.33|19584.33|19705.57|19585.57|19705.57|19585.57|19704.33|19584.33|10
1640195350000|2021-12-22 17:49:10|19705.7|19585.7|19706.39|19586.39|19706.58|19586.58|19705.53|19585.53|10
1640195360000|2021-12-22 17:49:20|19706.45|19586.45|19706.35|19586.35|19706.48|19586.48|19705.9|19585.9|9
1640195370000|2021-12-22 17:49:30|19706.43|19586.43|19707.09|19587.09|19707.09|19587.09|19706.2|19586.2|8
1640195380000|2021-12-22 17:49:40|19706.8|19586.8|19703.84|19583.84|19706.8|19586.8|19703.84|19583.84|10
1640195390000|2021-12-22 17:49:50|19703.38|19583.38|19699.7|19579.7|19703.55|19583.55|19699.7|19579.7|10
1640195400000|2021-12-22 17:50:00|19699.39|19579.39|19698.52|19578.52|19699.6|19579.6|19698.41|19578.41|10
1640195410000|2021-12-22 17:50:10|19698.75|19578.75|19703.42|19583.42|19703.42|19583.42|19698.75|19578.75|10
1640195420000|2021-12-22 17:50:20|19703.48|19583.48|19705.77|19585.77|19706.08|19586.08|19703.48|19583.48|9
1640195430000|2021-12-22 17:50:30|19706.33|19586.33|19706.58|19586.58|19707.07|19587.07|19706.33|19586.33|10
1640195440000|2021-12-22 17:50:40|19706.61|19586.61|19706.78|19586.78|19707.14|19587.14|19706.61|19586.61|9
1640195450000|2021-12-22 17:50:50|19706.61|19586.61|19707.39|19587.39|19707.39|19587.39|19706.26|19586.26|10
1640195460000|2021-12-22 17:51:00|19707.33|19587.33|19710.68|19590.68|19710.68|19590.68|19707.33|19587.33|10
1640195470000|2021-12-22 17:51:10|19710.98|19590.98|19715.83|19595.83|19715.83|19595.83|19710.98|19590.98|10
1640195480000|2021-12-22 17:51:20|19716.92|19596.92|19719.58|19599.58|19719.85|19599.85|19716.92|19596.92|10
1640195490000|2021-12-22 17:51:30|19720.82|19600.82|19722.57|19602.57|19722.57|19602.57|19720.82|19600.82|10
1640195500000|2021-12-22 17:51:40|19722.36|19602.36|19720.42|19600.42|19722.36|19602.36|19720.42|19600.42|10
1640195510000|2021-12-22 17:51:50|19720.47|19600.47|19717.08|19597.08|19720.47|19600.47|19717.08|19597.08|10
1640195520000|2021-12-22 17:52:00|19717.23|19597.23|19716.91|19596.91|19717.46|19597.46|19716.74|19596.74|9
1640195530000|2021-12-22 17:52:10|19717.1|19597.1|19717.77|19597.77|19717.82|19597.82|19717.03|19597.03|10
1640195540000|2021-12-22 17:52:20|19717.94|19597.94|19717.71|19597.71|19717.94|19597.94|19717.26|19597.26|10
1640195550000|2021-12-22 17:52:30|19715.65|19595.65|19711.49|19591.49|19715.65|19595.65|19711.49|19591.49|10
1640195560000|2021-12-22 17:52:40|19710.91|19590.91|19708.19|19588.19|19710.91|19590.91|19708.02|19588.02|10
1640195570000|2021-12-22 17:52:50|19708.79|19588.79|19710.7|19590.7|19710.7|19590.7|19708.79|19588.79|10
1640195580000|2021-12-22 17:53:00|19710.73|19590.73|19711.37|19591.37|19711.58|19591.58|19710.28|19590.28|10
1640195590000|2021-12-22 17:53:10|19711.03|19591.03|19709.1|19589.1|19711.03|19591.03|19709.1|19589.1|9
1640195600000|2021-12-22 17:53:20|19709.07|19589.07|19710.53|19590.53|19710.53|19590.53|19708.69|19588.69|10
1640195610000|2021-12-22 17:53:30|19710.57|19590.57|19712|19592|19712.02|19592.02|19710.57|19590.57|10
1640195620000|2021-12-22 17:53:40|19712.43|19592.43|19714.02|19594.02|19714.02|19594.02|19712.25|19592.25|10
1640195630000|2021-12-22 17:53:50|19714.08|19594.08|19716.84|19596.84|19716.84|19596.84|19714.08|19594.08|10
1640195640000|2021-12-22 17:54:00|19717.21|19597.21|19717.52|19597.52|19717.97|19597.97|19717.21|19597.21|10
1640195650000|2021-12-22 17:54:10|19717.55|19597.55|19718.23|19598.23|19718.23|19598.23|19717.55|19597.55|10
1640195660000|2021-12-22 17:54:20|19719.12|19599.12|19720.19|19600.19|19720.19|19600.19|19718.6|19598.6|9
1640195670000|2021-12-22 17:54:30|19720.46|19600.46|19722.03|19602.03|19722.79|19602.79|19720.43|19600.43|9
1640195680000|2021-12-22 17:54:40|19721.51|19601.51|19719.06|19599.06|19721.51|19601.51|19719.06|19599.06|10
1640195690000|2021-12-22 17:54:50|19719|19599|19713.32|19593.32|19719|19599|19712.95|19592.95|10
1640195700000|2021-12-22 17:55:00|19712.75|19592.75|19714.12|19594.12|19714.12|19594.12|19712.68|19592.68|10
1640195710000|2021-12-22 17:55:10|19713.53|19593.53|19714.83|19594.83|19714.94|19594.94|19713.48|19593.48|10
1640195720000|2021-12-22 17:55:20|19714.79|19594.79|19713|19593|19715.29|19595.29|19712.82|19592.82|10
1640195730000|2021-12-22 17:55:30|19713.38|19593.38|19713.44|19593.44|19713.53|19593.53|19712.52|19592.52|10
1640195740000|2021-12-22 17:55:40|19713.92|19593.92|19713.85|19593.85|19714.54|19594.54|19713.47|19593.47|10
1640195750000|2021-12-22 17:55:50|19713.18|19593.18|19708.91|19588.91|19713.18|19593.18|19708.91|19588.91|9
1640195760000|2021-12-22 17:56:00|19708.65|19588.65|19708.72|19588.72|19709.07|19589.07|19707.38|19587.38|9
1640195770000|2021-12-22 17:56:10|19708.33|19588.33|19704.29|19584.29|19708.45|19588.45|19704.29|19584.29|9
1640195780000|2021-12-22 17:56:20|19704.27|19584.27|19699.77|19579.77|19704.27|19584.27|19699.77|19579.77|10
1640195790000|2021-12-22 17:56:30|19699.66|19579.66|19701.23|19581.23|19701.23|19581.23|19699.51|19579.51|10
1640195800000|2021-12-22 17:56:40|19701.26|19581.26|19703.64|19583.64|19703.64|19583.64|19701.26|19581.26|10
1640195810000|2021-12-22 17:56:50|19703.76|19583.76|19707.31|19587.31|19707.31|19587.31|19703.76|19583.76|9
1640195820000|2021-12-22 17:57:00|19707.58|19587.58|19706.21|19586.21|19707.58|19587.58|19706.19|19586.19|10
1640195830000|2021-12-22 17:57:10|19705.77|19585.77|19707.36|19587.36|19708.41|19588.41|19705.34|19585.34|10
1640195840000|2021-12-22 17:57:20|19707.45|19587.45|19709.04|19589.04|19709.38|19589.38|19707.45|19587.45|10
1640195850000|2021-12-22 17:57:30|19708.82|19588.82|19710.21|19590.21|19710.36|19590.36|19708.52|19588.52|10
1640195860000|2021-12-22 17:57:40|19710.04|19590.04|19708.2|19588.2|19710.04|19590.04|19708.2|19588.2|10
1640195870000|2021-12-22 17:57:50|19708.36|19588.36|19707.73|19587.73|19708.36|19588.36|19707.4|19587.4|9
1640195880000|2021-12-22 17:58:00|19707.92|19587.92|19707.73|19587.73|19708.37|19588.37|19707.73|19587.73|10
1640195890000|2021-12-22 17:58:10|19707.63|19587.63|19706.51|19586.51|19707.69|19587.69|19706.11|19586.11|10
1640195900000|2021-12-22 17:58:20|19705.97|19585.97|19704.51|19584.51|19705.97|19585.97|19704.51|19584.51|10
1640195910000|2021-12-22 17:58:30|19703.95|19583.95|19701.99|19581.99|19703.95|19583.95|19701.99|19581.99|10
1640195920000|2021-12-22 17:58:40|19701.5|19581.5|19701.56|19581.56|19701.64|19581.64|19701.02|19581.02|10
1640195930000|2021-12-22 17:58:50|19701.31|19581.31|19700.41|19580.41|19701.59|19581.59|19700.41|19580.41|10
1640195940000|2021-12-22 17:59:00|19700.36|19580.36|19700.57|19580.57|19700.64|19580.64|19700.22|19580.22|10
1640195950000|2021-12-22 17:59:10|19700.55|19580.55|19699.54|19579.54|19701.36|19581.36|19699.54|19579.54|10
1640195960000|2021-12-22 17:59:20|19700.68|19580.68|19700.92|19580.92|19701.26|19581.26|19700.29|19580.29|10
1640195970000|2021-12-22 17:59:30|19700.49|19580.49|19699.63|19579.63|19700.49|19580.49|19699.63|19579.63|10
1640195980000|2021-12-22 17:59:40|19699.36|19579.36|19696.82|19576.82|19699.45|19579.45|19696.82|19576.82|10
1640195990000|2021-12-22 17:59:50|19696.97|19576.97|19695.44|19575.44|19696.97|19576.97|19694.76|19574.76|10
1640196000000|2021-12-22 18:00:00|19695.51|19575.51|19690.07|19570.07|19695.51|19575.51|19690.07|19570.07|10
1640196010000|2021-12-22 18:00:10|19687.88|19567.88|19684.55|19564.55|19687.88|19567.88|19684.55|19564.55|10
1640196020000|2021-12-22 18:00:20|19684.33|19564.33|19683.16|19563.16|19684.94|19564.94|19683.16|19563.16|10
1640196030000|2021-12-22 18:00:30|19682.69|19562.69|19683.4|19563.4|19683.85|19563.85|19682.69|19562.69|10
1640196040000|2021-12-22 18:00:40|19683.23|19563.23|19682.92|19562.92|19683.96|19563.96|19682.92|19562.92|10
1640196050000|2021-12-22 18:00:50|19683.11|19563.11|19683.13|19563.13|19683.35|19563.35|19682.63|19562.63|8
1640196060000|2021-12-22 18:01:00|19682.92|19562.92|19677.81|19557.81|19682.92|19562.92|19677.8|19557.8|10
1640196070000|2021-12-22 18:01:10|19677.82|19557.82|19676.59|19556.59|19677.82|19557.82|19676.59|19556.59|10
1640196080000|2021-12-22 18:01:20|19676.36|19556.36|19674.31|19554.31|19676.5|19556.5|19674.28|19554.28|10
1640196090000|2021-12-22 18:01:30|19674.12|19554.12|19675.74|19555.74|19675.74|19555.74|19673.67|19553.67|10
1640196100000|2021-12-22 18:01:40|19676.15|19556.15|19675.97|19555.97|19676.39|19556.39|19675.41|19555.41|10
1640196110000|2021-12-22 18:01:50|19675.63|19555.63|19676.72|19556.72|19676.72|19556.72|19675.51|19555.51|10
1640196120000|2021-12-22 18:02:00|19677.06|19557.06|19679.43|19559.43|19679.43|19559.43|19676.31|19556.31|10
1640196130000|2021-12-22 18:02:10|19679.56|19559.56|19685.38|19565.38|19685.38|19565.38|19679.56|19559.56|10
1640196140000|2021-12-22 18:02:20|19685.92|19565.92|19694.96|19574.96|19694.96|19574.96|19685.92|19565.92|9
1640196150000|2021-12-22 18:02:30|19696.31|19576.31|19706.22|19586.22|19706.22|19586.22|19696.31|19576.31|10
1640196160000|2021-12-22 18:02:40|19706.38|19586.38|19709.24|19589.24|19709.24|19589.24|19706.38|19586.38|10
1640196170000|2021-12-22 18:02:50|19709.28|19589.28|19713.02|19593.02|19713.02|19593.02|19709.28|19589.28|10
1640196180000|2021-12-22 18:03:00|19713.26|19593.26|19714.3|19594.3|19714.3|19594.3|19713.26|19593.26|10
1640196190000|2021-12-22 18:03:10|19714.55|19594.55|19718.94|19598.94|19718.94|19598.94|19714.55|19594.55|10
1640196200000|2021-12-22 18:03:20|19719.29|19599.29|19726.45|19606.45|19726.45|19606.45|19719.19|19599.19|9
1640196210000|2021-12-22 18:03:30|19727.18|19607.18|19730.48|19610.48|19730.54|19610.54|19727.18|19607.18|10
1640196220000|2021-12-22 18:03:40|19731.54|19611.54|19732.4|19612.4|19732.63|19612.63|19731.54|19611.54|10
1640196230000|2021-12-22 18:03:50|19732.89|19612.89|19732.21|19612.21|19733.01|19613.01|19732.21|19612.21|10
1640196240000|2021-12-22 18:04:00|19731.4|19611.4|19729.83|19609.83|19732.04|19612.04|19728.64|19608.64|10
1640196250000|2021-12-22 18:04:10|19729.62|19609.62|19733.04|19613.04|19734.12|19614.12|19729.62|19609.62|10
1640196260000|2021-12-22 18:04:20|19732.56|19612.56|19734.07|19614.07|19734.57|19614.57|19732.56|19612.56|10
1640196270000|2021-12-22 18:04:30|19734.33|19614.33|19734.96|19614.96|19735.68|19615.68|19734.23|19614.23|10
1640196280000|2021-12-22 18:04:40|19735.41|19615.41|19732.3|19612.3|19735.98|19615.98|19732.3|19612.3|10
1640196290000|2021-12-22 18:04:50|19732.84|19612.84|19733.35|19613.35|19734.77|19614.77|19732.84|19612.84|10
1640196300000|2021-12-22 18:05:00|19733.8|19613.8|19738.94|19618.94|19738.94|19618.94|19733.8|19613.8|10
1640196310000|2021-12-22 18:05:10|19739.41|19619.41|19738.38|19618.38|19739.45|19619.45|19738.21|19618.21|10
1640196320000|2021-12-22 18:05:20|19737.87|19617.87|19739.97|19619.97|19739.97|19619.97|19737.87|19617.87|9
1640196330000|2021-12-22 18:05:30|19739.99|19619.99|19739.31|19619.31|19740.08|19620.08|19739.31|19619.31|10
1640196340000|2021-12-22 18:05:40|19739.42|19619.42|19736.77|19616.77|19739.42|19619.42|19736.77|19616.77|9
1640196350000|2021-12-22 18:05:50|19736.74|19616.74|19737.44|19617.44|19737.47|19617.47|19736.73|19616.73|9
1640196360000|2021-12-22 18:06:00|19737.53|19617.53|19738.78|19618.78|19738.82|19618.82|19737.53|19617.53|10
1640196370000|2021-12-22 18:06:10|19739.76|19619.76|19740.07|19620.07|19740.07|19620.07|19739.41|19619.41|10
1640196380000|2021-12-22 18:06:20|19740.73|19620.73|19741.83|19621.83|19741.83|19621.83|19740.36|19620.36|8
1640196390000|2021-12-22 18:06:30|19742.41|19622.41|19740.77|19620.77|19742.49|19622.49|19739.85|19619.85|10
1640196400000|2021-12-22 18:06:40|19740.39|19620.39|19733.95|19613.95|19740.39|19620.39|19733.95|19613.95|10
1640196410000|2021-12-22 18:06:50|19733.83|19613.83|19730.08|19610.08|19733.83|19613.83|19730.08|19610.08|8
1640196420000|2021-12-22 18:07:00|19729.97|19609.97|19726.55|19606.55|19729.97|19609.97|19725.83|19605.83|10
1640196430000|2021-12-22 18:07:10|19726.86|19606.86|19727.15|19607.15|19727.18|19607.18|19726.34|19606.34|8
1640196440000|2021-12-22 18:07:20|19726.66|19606.66|19728.45|19608.45|19728.45|19608.45|19726.66|19606.66|10
1640196450000|2021-12-22 18:07:30|19728.2|19608.2|19728.52|19608.52|19729.16|19609.16|19727.65|19607.65|9
1640196460000|2021-12-22 18:07:40|19728.45|19608.45|19731.3|19611.3|19731.3|19611.3|19728.45|19608.45|10
1640196470000|2021-12-22 18:07:50|19731.31|19611.31|19733.13|19613.13|19733.61|19613.61|19731.31|19611.31|10
1640196480000|2021-12-22 18:08:00|19733.01|19613.01|19732.93|19612.93|19733.23|19613.23|19732.29|19612.29|10
1640196490000|2021-12-22 18:08:10|19732.78|19612.78|19734.15|19614.15|19734.8|19614.8|19732.76|19612.76|10
1640196500000|2021-12-22 18:08:20|19734.43|19614.43|19735.18|19615.18|19736.19|19616.19|19734.43|19614.43|10
1640196510000|2021-12-22 18:08:30|19735.41|19615.41|19734.94|19614.94|19735.41|19615.41|19734.54|19614.54|9
1640196520000|2021-12-22 18:08:40|19734.68|19614.68|19735.13|19615.13|19735.13|19615.13|19734.24|19614.24|10
1640196530000|2021-12-22 18:08:50|19735.4|19615.4|19736.48|19616.48|19736.48|19616.48|19735.2|19615.2|9
1640196540000|2021-12-22 18:09:00|19736.41|19616.41|19735.2|19615.2|19736.41|19616.41|19735.2|19615.2|7
1640196550000|2021-12-22 18:09:10|19735.4|19615.4|19735.63|19615.63|19736.97|19616.97|19735.4|19615.4|10
1640196560000|2021-12-22 18:09:20|19735.72|19615.72|19737.53|19617.53|19738.15|19618.15|19735.72|19615.72|8
1640196570000|2021-12-22 18:09:30|19737.56|19617.56|19737.26|19617.26|19738.34|19618.34|19737.15|19617.15|9
1640196580000|2021-12-22 18:09:40|19737.14|19617.14|19736.03|19616.03|19737.14|19617.14|19736.03|19616.03|8
1640196590000|2021-12-22 18:09:50|19735.89|19615.89|19736.45|19616.45|19736.45|19616.45|19735.63|19615.63|10
1640196600000|2021-12-22 18:10:00|19736.87|19616.87|19739.49|19619.49|19739.49|19619.49|19736.87|19616.87|10
1640196610000|2021-12-22 18:10:10|19739.5|19619.5|19738.64|19618.64|19739.56|19619.56|19738.37|19618.37|10
1640196620000|2021-12-22 18:10:20|19738.59|19618.59|19738.29|19618.29|19738.76|19618.76|19738.24|19618.24|10
1640196630000|2021-12-22 18:10:30|19737.81|19617.81|19738.58|19618.58|19738.58|19618.58|19737.66|19617.66|10
1640196640000|2021-12-22 18:10:40|19739.03|19619.03|19738.88|19618.88|19739.03|19619.03|19738.27|19618.27|10
1640196650000|2021-12-22 18:10:50|19739.42|19619.42|19739.58|19619.58|19739.95|19619.95|19739.37|19619.37|9
1640196660000|2021-12-22 18:11:00|19739.5|19619.5|19740.37|19620.37|19740.37|19620.37|19739.19|19619.19|10
1640196670000|2021-12-22 18:11:10|19740.54|19620.54|19740.98|19620.98|19742.08|19622.08|19740.54|19620.54|9
1640196680000|2021-12-22 18:11:20|19740.99|19620.99|19742.05|19622.05|19742.08|19622.08|19740.99|19620.99|10
1640196690000|2021-12-22 18:11:30|19742.69|19622.69|19741.9|19621.9|19742.69|19622.69|19741.43|19621.43|10
1640196700000|2021-12-22 18:11:40|19742.04|19622.04|19742.12|19622.12|19742.54|19622.54|19741.54|19621.54|10
1640196710000|2021-12-22 18:11:50|19742.05|19622.05|19743.26|19623.26|19743.26|19623.26|19742.05|19622.05|10
1640196720000|2021-12-22 18:12:00|19743.73|19623.73|19744.74|19624.74|19744.89|19624.89|19743.4|19623.4|10
1640196730000|2021-12-22 18:12:10|19744.64|19624.64|19742.53|19622.53|19744.84|19624.84|19742.53|19622.53|10
1640196740000|2021-12-22 18:12:20|19742.31|19622.31|19739.59|19619.59|19742.31|19622.31|19739.59|19619.59|10
1640196750000|2021-12-22 18:12:30|19738|19618|19738.1|19618.1|19738.9|19618.9|19737.74|19617.74|9
1640196760000|2021-12-22 18:12:40|19737.73|19617.73|19734.84|19614.84|19737.95|19617.95|19734.68|19614.68|10
1640196770000|2021-12-22 18:12:50|19734.75|19614.75|19733.86|19613.86|19734.78|19614.78|19733.82|19613.82|10
1640196780000|2021-12-22 18:13:00|19733.89|19613.89|19735.17|19615.17|19735.17|19615.17|19733.89|19613.89|9
1640196790000|2021-12-22 18:13:10|19735.53|19615.53|19734.47|19614.47|19735.53|19615.53|19734.21|19614.21|10
1640196800000|2021-12-22 18:13:20|19734.39|19614.39|19735.36|19615.36|19735.36|19615.36|19733.8|19613.8|10
1640196810000|2021-12-22 18:13:30|19735.46|19615.46|19733.54|19613.54|19735.47|19615.47|19732.85|19612.85|10
1640196820000|2021-12-22 18:13:40|19734.38|19614.38|19736.74|19616.74|19736.74|19616.74|19734.38|19614.38|10
1640196830000|2021-12-22 18:13:50|19737.15|19617.15|19738.03|19618.03|19738.18|19618.18|19737.15|19617.15|10
1640196840000|2021-12-22 18:14:00|19736.85|19616.85|19735.45|19615.45|19737.86|19617.86|19735.45|19615.45|10
1640196850000|2021-12-22 18:14:10|19735.8|19615.8|19735.27|19615.27|19735.88|19615.88|19734.74|19614.74|10
1640196860000|2021-12-22 18:14:20|19735.16|19615.16|19736.01|19616.01|19736.01|19616.01|19734.47|19614.47|10
1640196870000|2021-12-22 18:14:30|19735.98|19615.98|19737.68|19617.68|19737.73|19617.73|19735.98|19615.98|10
1640196880000|2021-12-22 18:14:40|19738.77|19618.77|19737.97|19617.97|19738.95|19618.95|19737.97|19617.97|10
1640196890000|2021-12-22 18:14:50|19737.98|19617.98|19738.72|19618.72|19738.72|19618.72|19737.8|19617.8|10
1640196900000|2021-12-22 18:15:00|19738.65|19618.65|19739.37|19619.37|19739.62|19619.62|19738.53|19618.53|10
1640196910000|2021-12-22 18:15:10|19739.39|19619.39|19739.93|19619.93|19739.93|19619.93|19739|19619|10
1640196920000|2021-12-22 18:15:20|19739.85|19619.85|19739.23|19619.23|19740.03|19620.03|19739.23|19619.23|9
1640196930000|2021-12-22 18:15:30|19739.38|19619.38|19736.77|19616.77|19739.67|19619.67|19736.77|19616.77|9
1640196940000|2021-12-22 18:15:40|19735.08|19615.08|19728.82|19608.82|19735.08|19615.08|19728.82|19608.82|10
1640196950000|2021-12-22 18:15:50|19728.42|19608.42|19728.13|19608.13|19728.42|19608.42|19727.77|19607.77|10
1640196960000|2021-12-22 18:16:00|19728.1|19608.1|19726.33|19606.33|19728.26|19608.26|19726.33|19606.33|10
1640196970000|2021-12-22 18:16:10|19726.37|19606.37|19727.12|19607.12|19727.12|19607.12|19726.14|19606.14|9
1640196980000|2021-12-22 18:16:20|19727.27|19607.27|19732.05|19612.05|19732.05|19612.05|19727.27|19607.27|10
1640196990000|2021-12-22 18:16:30|19732.09|19612.09|19735.02|19615.02|19735.17|19615.17|19732.09|19612.09|10
1640197000000|2021-12-22 18:16:40|19735.42|19615.42|19740.62|19620.62|19740.62|19620.62|19735.42|19615.42|10
1640197010000|2021-12-22 18:16:50|19741.06|19621.06|19746.23|19626.23|19746.23|19626.23|19741.06|19621.06|10
1640197020000|2021-12-22 18:17:00|19746.67|19626.67|19747.18|19627.18|19747.18|19627.18|19746.17|19626.17|10
1640197030000|2021-12-22 18:17:10|19747.38|19627.38|19747.9|19627.9|19748.11|19628.11|19747.38|19627.38|9
1640197040000|2021-12-22 18:17:20|19747.98|19627.98|19749.73|19629.73|19750.07|19630.07|19747.98|19627.98|10
1640197050000|2021-12-22 18:17:30|19750.09|19630.09|19751|19631|19751.05|19631.05|19749.98|19629.98|9
1640197060000|2021-12-22 18:17:40|19751.19|19631.19|19751.81|19631.81|19751.81|19631.81|19751.07|19631.07|8
1640197070000|2021-12-22 18:17:50|19751.82|19631.82|19752.07|19632.07|19752.76|19632.76|19751.79|19631.79|8
1640197080000|2021-12-22 18:18:00|19751.66|19631.66|19746.37|19626.37|19751.86|19631.86|19746.37|19626.37|10
1640197090000|2021-12-22 18:18:10|19745.54|19625.54|19746.09|19626.09|19746.09|19626.09|19745.46|19625.46|9
1640197100000|2021-12-22 18:18:20|19745.71|19625.71|19747.37|19627.37|19747.4|19627.4|19745.71|19625.71|10
1640197110000|2021-12-22 18:18:30|19747.24|19627.24|19748.68|19628.68|19748.68|19628.68|19747.24|19627.24|9
1640197120000|2021-12-22 18:18:40|19749.07|19629.07|19751.53|19631.53|19751.53|19631.53|19749.07|19629.07|10
1640197130000|2021-12-22 18:18:50|19751.37|19631.37|19753.12|19633.12|19753.12|19633.12|19751.37|19631.37|10
1640197140000|2021-12-22 18:19:00|19752.98|19632.98|19753.58|19633.58|19754.31|19634.31|19752.73|19632.73|9
1640197150000|2021-12-22 18:19:10|19753.33|19633.33|19754.28|19634.28|19754.28|19634.28|19752.25|19632.25|10
1640197160000|2021-12-22 18:19:20|19754.91|19634.91|19760.8|19640.8|19760.8|19640.8|19754.91|19634.91|10
1640197170000|2021-12-22 18:19:30|19760.9|19640.9|19760.42|19640.42|19761.02|19641.02|19760.42|19640.42|10
1640197180000|2021-12-22 18:19:40|19760.63|19640.63|19762.14|19642.14|19762.89|19642.89|19760.32|19640.32|10
1640197190000|2021-12-22 18:19:50|19762.86|19642.86|19763.93|19643.93|19764.4|19644.4|19762.72|19642.72|10
1640197200000|2021-12-22 18:20:00|19763.55|19643.55|19761.98|19641.98|19763.55|19643.55|19761.98|19641.98|10
1640197210000|2021-12-22 18:20:10|19761.92|19641.92|19762.14|19642.14|19762.18|19642.18|19761.24|19641.24|10
1640197220000|2021-12-22 18:20:20|19762.48|19642.48|19764.66|19644.66|19765.32|19645.32|19762.42|19642.42|10
1640197230000|2021-12-22 18:20:30|19764.99|19644.99|19763.67|19643.67|19766.07|19646.07|19763.67|19643.67|10
1640197240000|2021-12-22 18:20:40|19763.26|19643.26|19759.27|19639.27|19763.26|19643.26|19759.27|19639.27|10
1640197250000|2021-12-22 18:20:50|19759.14|19639.14|19754.35|19634.35|19759.14|19639.14|19754.35|19634.35|10
1640197260000|2021-12-22 18:21:00|19754.89|19634.89|19754.94|19634.94|19757.3|19637.3|19754.89|19634.89|9
1640197270000|2021-12-22 18:21:10|19754.42|19634.42|19755.19|19635.19|19755.84|19635.84|19754.42|19634.42|10
1640197280000|2021-12-22 18:21:20|19755.78|19635.78|19757.06|19637.06|19757.06|19637.06|19755.01|19635.01|9
1640197290000|2021-12-22 18:21:30|19756.52|19636.52|19756.27|19636.27|19757.13|19637.13|19755.95|19635.95|10
1640197300000|2021-12-22 18:21:40|19756.22|19636.22|19757.35|19637.35|19757.36|19637.36|19756.22|19636.22|10
1640197310000|2021-12-22 18:21:50|19757.7|19637.7|19757.64|19637.64|19759.02|19639.02|19757.64|19637.64|10
1640197320000|2021-12-22 18:22:00|19757.56|19637.56|19756.5|19636.5|19757.77|19637.77|19756.33|19636.33|10
1640197330000|2021-12-22 18:22:10|19756.19|19636.19|19757.14|19637.14|19757.14|19637.14|19755.29|19635.29|10
1640197340000|2021-12-22 18:22:20|19757.17|19637.17|19761.75|19641.75|19761.75|19641.75|19757.17|19637.17|10
1640197350000|2021-12-22 18:22:30|19760.48|19640.48|19759.64|19639.64|19760.48|19640.48|19759.2|19639.2|10
1640197360000|2021-12-22 18:22:40|19759.7|19639.7|19760.39|19640.39|19760.39|19640.39|19759.68|19639.68|8
1640197370000|2021-12-22 18:22:50|19760.58|19640.58|19765.33|19645.33|19765.33|19645.33|19760.58|19640.58|10
1640197380000|2021-12-22 18:23:00|19766.58|19646.58|19769.19|19649.19|19769.71|19649.71|19766.58|19646.58|10
1640197390000|2021-12-22 18:23:10|19769.01|19649.01|19769.96|19649.96|19769.98|19649.98|19768.05|19648.05|10
1640197400000|2021-12-22 18:23:20|19770.71|19650.71|19774.66|19654.66|19774.66|19654.66|19770.71|19650.71|10
1640197410000|2021-12-22 18:23:30|19777.41|19657.41|19778.39|19658.39|19778.77|19658.77|19777.41|19657.41|10
1640197420000|2021-12-22 18:23:40|19777.73|19657.73|19779.43|19659.43|19779.99|19659.99|19777.27|19657.27|10
1640197430000|2021-12-22 18:23:50|19779.32|19659.32|19779.72|19659.72|19779.93|19659.93|19779.02|19659.02|10
1640197440000|2021-12-22 18:24:00|19780.04|19660.04|19780.4|19660.4|19780.4|19660.4|19779.61|19659.61|10
1640197450000|2021-12-22 18:24:10|19780.3|19660.3|19781.79|19661.79|19781.79|19661.79|19780.3|19660.3|10
1640197460000|2021-12-22 18:24:20|19781.78|19661.78|19782.08|19662.08|19782.43|19662.43|19781.78|19661.78|10
1640197470000|2021-12-22 18:24:30|19782.76|19662.76|19782.79|19662.79|19782.97|19662.97|19782.53|19662.53|10
1640197480000|2021-12-22 18:24:40|19783.09|19663.09|19782.51|19662.51|19783.09|19663.09|19782.5|19662.5|9
1640197490000|2021-12-22 18:24:50|19782.87|19662.87|19780.28|19660.28|19782.87|19662.87|19780.28|19660.28|9
1640197500000|2021-12-22 18:25:00|19778.88|19658.88|19780.1|19660.1|19780.1|19660.1|19778.88|19658.88|10
1640197510000|2021-12-22 18:25:10|19781.35|19661.35|19784.95|19664.95|19784.95|19664.95|19781.35|19661.35|10
1640197520000|2021-12-22 18:25:20|19784.84|19664.84|19787.34|19667.34|19787.54|19667.54|19784.84|19664.84|10
1640197530000|2021-12-22 18:25:30|19787.52|19667.52|19787.61|19667.61|19788.24|19668.24|19787.52|19667.52|10
1640197540000|2021-12-22 18:25:40|19788.14|19668.14|19789.27|19669.27|19789.28|19669.28|19788.14|19668.14|10
1640197550000|2021-12-22 18:25:50|19789.12|19669.12|19788.33|19668.33|19789.27|19669.27|19788.28|19668.28|10
1640197560000|2021-12-22 18:26:00|19788.29|19668.29|19785.25|19665.25|19788.29|19668.29|19785.25|19665.25|9
1640197570000|2021-12-22 18:26:10|19785.33|19665.33|19784.26|19664.26|19785.38|19665.38|19784.26|19664.26|10
1640197580000|2021-12-22 18:26:20|19784.12|19664.12|19783.99|19663.99|19784.12|19664.12|19783.29|19663.29|10
1640197590000|2021-12-22 18:26:30|19784.17|19664.17|19783.68|19663.68|19784.27|19664.27|19783.68|19663.68|9
1640197600000|2021-12-22 18:26:40|19784.78|19664.78|19784.15|19664.15|19784.78|19664.78|19784.1|19664.1|10
1640197610000|2021-12-22 18:26:50|19784.01|19664.01|19781.16|19661.16|19784.3|19664.3|19781.16|19661.16|10
1640197620000|2021-12-22 18:27:00|19781.31|19661.31|19777.01|19657.01|19781.36|19661.36|19777.01|19657.01|10
1640197630000|2021-12-22 18:27:10|19777.03|19657.03|19778.33|19658.33|19778.54|19658.54|19777.03|19657.03|10
1640197640000|2021-12-22 18:27:20|19778.14|19658.14|19777.22|19657.22|19778.49|19658.49|19777.22|19657.22|10
1640197650000|2021-12-22 18:27:30|19777.84|19657.84|19779.17|19659.17|19779.17|19659.17|19777.5|19657.5|10
1640197660000|2021-12-22 18:27:40|19779.2|19659.2|19779.46|19659.46|19779.75|19659.75|19779.2|19659.2|9
1640197670000|2021-12-22 18:27:50|19779.61|19659.61|19779.21|19659.21|19779.61|19659.61|19778.87|19658.87|9
1640197680000|2021-12-22 18:28:00|19779.19|19659.19|19778.68|19658.68|19781.13|19661.13|19778.68|19658.68|10
1640197690000|2021-12-22 18:28:10|19778.77|19658.77|19777.57|19657.57|19778.77|19658.77|19777.52|19657.52|9
1640197700000|2021-12-22 18:28:20|19777.56|19657.56|19774.56|19654.56|19777.78|19657.78|19774.56|19654.56|10
1640197710000|2021-12-22 18:28:30|19773.95|19653.95|19770.27|19650.27|19773.95|19653.95|19770.27|19650.27|10
1640197720000|2021-12-22 18:28:40|19770.14|19650.14|19768.32|19648.32|19770.14|19650.14|19768.32|19648.32|10
1640197730000|2021-12-22 18:28:50|19768.34|19648.34|19768.05|19648.05|19769.42|19649.42|19767.96|19647.96|10
1640197740000|2021-12-22 18:29:00|19768.8|19648.8|19774.07|19654.07|19774.07|19654.07|19768.8|19648.8|10
1640197750000|2021-12-22 18:29:10|19774.37|19654.37|19775.74|19655.74|19775.74|19655.74|19774.37|19654.37|8
1640197760000|2021-12-22 18:29:20|19775.78|19655.78|19774.39|19654.39|19775.98|19655.98|19774.39|19654.39|10
1640197770000|2021-12-22 18:29:30|19774.38|19654.38|19773.53|19653.53|19774.38|19654.38|19772.91|19652.91|9
1640197780000|2021-12-22 18:29:40|19774.49|19654.49|19777.1|19657.1|19777.1|19657.1|19774.49|19654.49|9
1640197790000|2021-12-22 18:29:50|19775.95|19655.95|19776.88|19656.88|19776.88|19656.88|19775.85|19655.85|10
1640197800000|2021-12-22 18:30:00|19776.91|19656.91|19778.01|19658.01|19778.68|19658.68|19776.91|19656.91|9
1640197810000|2021-12-22 18:30:10|19777.45|19657.45|19776.58|19656.58|19777.55|19657.55|19776.58|19656.58|10
1640197820000|2021-12-22 18:30:20|19776.32|19656.32|19778.53|19658.53|19780|19660|19776.32|19656.32|9
1640197830000|2021-12-22 18:30:30|19778.66|19658.66|19782.08|19662.08|19782.08|19662.08|19778.66|19658.66|10
1640197840000|2021-12-22 18:30:40|19783.2|19663.2|19784.71|19664.71|19784.87|19664.87|19783.2|19663.2|8
1640197850000|2021-12-22 18:30:50|19784.92|19664.92|19785.42|19665.42|19785.42|19665.42|19784.63|19664.63|8
1640197860000|2021-12-22 18:31:00|19785.91|19665.91|19787.16|19667.16|19787.16|19667.16|19785.8|19665.8|10
1640197870000|2021-12-22 18:31:10|19787.47|19667.47|19787.31|19667.31|19788.12|19668.12|19786.99|19666.99|10
1640197880000|2021-12-22 18:31:20|19787.4|19667.4|19787.45|19667.45|19788.13|19668.13|19787.16|19667.16|10
1640197890000|2021-12-22 18:31:30|19787.19|19667.19|19788.17|19668.17|19788.17|19668.17|19786.82|19666.82|10
1640197900000|2021-12-22 18:31:40|19788.41|19668.41|19788.16|19668.16|19789.21|19669.21|19788.16|19668.16|10
1640197910000|2021-12-22 18:31:50|19789.04|19669.04|19788.75|19668.75|19789.83|19669.83|19788.75|19668.75|10
1640197920000|2021-12-22 18:32:00|19787.29|19667.29|19784.24|19664.24|19787.29|19667.29|19784.23|19664.23|10
1640197930000|2021-12-22 18:32:10|19783.9|19663.9|19782.73|19662.73|19783.9|19663.9|19782.73|19662.73|10
1640197940000|2021-12-22 18:32:20|19782.78|19662.78|19782.28|19662.28|19783.44|19663.44|19782.19|19662.19|9
1640197950000|2021-12-22 18:32:30|19782.98|19662.98|19783.31|19663.31|19783.4|19663.4|19782.35|19662.35|10
1640197960000|2021-12-22 18:32:40|19783.13|19663.13|19785.26|19665.26|19785.26|19665.26|19783.13|19663.13|10
1640197970000|2021-12-22 18:32:50|19785.41|19665.41|19785.77|19665.77|19785.97|19665.97|19785.06|19665.06|10
1640197980000|2021-12-22 18:33:00|19785.78|19665.78|19785.9|19665.9|19785.9|19665.9|19784.76|19664.76|9
1640197990000|2021-12-22 18:33:10|19785.97|19665.97|19791.73|19671.73|19791.73|19671.73|19785.97|19665.97|10
1640198000000|2021-12-22 18:33:20|19791.48|19671.48|19791.65|19671.65|19792.64|19672.64|19791.18|19671.18|9
1640198010000|2021-12-22 18:33:30|19791.34|19671.34|19791.63|19671.63|19791.63|19671.63|19790.74|19670.74|10
1640198020000|2021-12-22 18:33:40|19791.55|19671.55|19791.39|19671.39|19791.79|19671.79|19791.39|19671.39|8
1640198030000|2021-12-22 18:33:50|19791|19671|19790.96|19670.96|19792.43|19672.43|19790.94|19670.94|10
1640198040000|2021-12-22 18:34:00|19790.36|19670.36|19787.01|19667.01|19790.36|19670.36|19787.01|19667.01|10
1640198050000|2021-12-22 18:34:10|19787.11|19667.11|19787.25|19667.25|19787.27|19667.27|19786.95|19666.95|10
1640198060000|2021-12-22 18:34:20|19788.12|19668.12|19790.97|19670.97|19791.05|19671.05|19788.12|19668.12|9
1640198070000|2021-12-22 18:34:30|19791.04|19671.04|19791.33|19671.33|19791.66|19671.66|19790.95|19670.95|10
1640198080000|2021-12-22 18:34:40|19791.87|19671.87|19792.62|19672.62|19792.66|19672.66|19791.87|19671.87|8
1640198090000|2021-12-22 18:34:50|19792.6|19672.6|19793.76|19673.76|19793.76|19673.76|19792.18|19672.18|9
1640198100000|2021-12-22 18:35:00|19793.94|19673.94|19795.05|19675.05|19795.19|19675.19|19793.74|19673.74|10
1640198110000|2021-12-22 18:35:10|19795.01|19675.01|19791.92|19671.92|19795.01|19675.01|19791.92|19671.92|10
1640198120000|2021-12-22 18:35:20|19791.67|19671.67|19787.06|19667.06|19791.67|19671.67|19787.06|19667.06|9
1640198130000|2021-12-22 18:35:30|19786.69|19666.69|19785.86|19665.86|19786.69|19666.69|19785.65|19665.65|10
1640198140000|2021-12-22 18:35:40|19786.31|19666.31|19786.6|19666.6|19786.6|19666.6|19785.7|19665.7|9
1640198150000|2021-12-22 18:35:50|19787.11|19667.11|19787.78|19667.78|19787.78|19667.78|19786.91|19666.91|9
1640198160000|2021-12-22 18:36:00|19787.34|19667.34|19786.26|19666.26|19788.69|19668.69|19786.26|19666.26|10
1640198170000|2021-12-22 18:36:10|19785.94|19665.94|19780.4|19660.4|19785.94|19665.94|19780.4|19660.4|10
1640198180000|2021-12-22 18:36:20|19779.64|19659.64|19775.98|19655.98|19779.64|19659.64|19775.84|19655.84|9
1640198190000|2021-12-22 18:36:30|19775.57|19655.57|19775.05|19655.05|19775.57|19655.57|19774.4|19654.4|10
1640198200000|2021-12-22 18:36:40|19774.37|19654.37|19775.06|19655.06|19775.31|19655.31|19774.35|19654.35|10
1640198210000|2021-12-22 18:36:50|19775.16|19655.16|19774.75|19654.75|19775.74|19655.74|19774.75|19654.75|10
1640198220000|2021-12-22 18:37:00|19774.87|19654.87|19773.05|19653.05|19775.97|19655.97|19773.05|19653.05|10
1640198230000|2021-12-22 18:37:10|19772.19|19652.19|19768.83|19648.83|19772.19|19652.19|19768.83|19648.83|10
1640198240000|2021-12-22 18:37:20|19768.62|19648.62|19765.72|19645.72|19768.62|19648.62|19765.63|19645.63|10
1640198250000|2021-12-22 18:37:30|19765.76|19645.76|19766.31|19646.31|19767.04|19647.04|19765.57|19645.57|10
1640198260000|2021-12-22 18:37:40|19765.83|19645.83|19761.52|19641.52|19765.83|19645.83|19761.52|19641.52|9
1640198270000|2021-12-22 18:37:50|19761.17|19641.17|19758|19638|19761.17|19641.17|19757.99|19637.99|10
1640198280000|2021-12-22 18:38:00|19757.87|19637.87|19746.02|19626.02|19757.87|19637.87|19746.02|19626.02|10
1640198290000|2021-12-22 18:38:10|19743.52|19623.52|19738.31|19618.31|19743.52|19623.52|19738.31|19618.31|10
1640198300000|2021-12-22 18:38:20|19738.48|19618.48|19736.85|19616.85|19738.48|19618.48|19736.33|19616.33|10
1640198310000|2021-12-22 18:38:30|19736.34|19616.34|19734.83|19614.83|19736.34|19616.34|19734.32|19614.32|10
1640198320000|2021-12-22 18:38:40|19735.07|19615.07|19728.6|19608.6|19735.07|19615.07|19728.6|19608.6|10
1640198330000|2021-12-22 18:38:50|19728.79|19608.79|19726.6|19606.6|19729.18|19609.18|19726.6|19606.6|10
1640198340000|2021-12-22 18:39:00|19726.86|19606.86|19723.48|19603.48|19726.86|19606.86|19723.2|19603.2|10
1640198350000|2021-12-22 18:39:10|19723.11|19603.11|19722.22|19602.22|19723.29|19603.29|19722.22|19602.22|10
1640198360000|2021-12-22 18:39:20|19722.43|19602.43|19717.77|19597.77|19722.43|19602.43|19717.77|19597.77|9
1640198370000|2021-12-22 18:39:30|19717.3|19597.3|19698.55|19578.55|19717.3|19597.3|19698.55|19578.55|10
1640198380000|2021-12-22 18:39:40|19698.22|19578.22|19689.5|19569.5|19698.22|19578.22|19689.5|19569.5|9
1640198390000|2021-12-22 18:39:50|19689.52|19569.52|19689.4|19569.4|19689.52|19569.52|19688.04|19568.04|10
1640198400000|2021-12-22 18:40:00|19689.85|19569.85|19693.26|19573.26|19693.26|19573.26|19689.85|19569.85|9
1640198410000|2021-12-22 18:40:10|19692.64|19572.64|19693.62|19573.62|19693.62|19573.62|19692.49|19572.49|10
1640198420000|2021-12-22 18:40:20|19693.66|19573.66|19693.79|19573.79|19694.17|19574.17|19693.29|19573.29|10
1640198430000|2021-12-22 18:40:30|19693.49|19573.49|19691.02|19571.02|19693.49|19573.49|19691.02|19571.02|9
1640198440000|2021-12-22 18:40:40|19690.31|19570.31|19688.29|19568.29|19690.31|19570.31|19688.29|19568.29|10
1640198450000|2021-12-22 18:40:50|19688.63|19568.63|19685.57|19565.57|19688.63|19568.63|19685.57|19565.57|10
1640198460000|2021-12-22 18:41:00|19685.88|19565.88|19687.49|19567.49|19687.49|19567.49|19685.77|19565.77|10
1640198470000|2021-12-22 18:41:10|19687.75|19567.75|19689.25|19569.25|19689.25|19569.25|19687.75|19567.75|9
1640198480000|2021-12-22 18:41:20|19688.93|19568.93|19689.63|19569.63|19689.97|19569.97|19688.48|19568.48|10
1640198490000|2021-12-22 18:41:30|19689.75|19569.75|19689.12|19569.12|19690.02|19570.02|19689.05|19569.05|10
1640198500000|2021-12-22 18:41:40|19689|19569|19686.97|19566.97|19689.08|19569.08|19686.97|19566.97|10
1640198510000|2021-12-22 18:41:50|19686.43|19566.43|19683.86|19563.86|19686.43|19566.43|19683.86|19563.86|9
1640198520000|2021-12-22 18:42:00|19683.82|19563.82|19682.88|19562.88|19684.66|19564.66|19682.86|19562.86|10
1640198530000|2021-12-22 18:42:10|19683.71|19563.71|19687.18|19567.18|19688.53|19568.53|19683.71|19563.71|9
1640198540000|2021-12-22 18:42:20|19685.77|19565.77|19684.89|19564.89|19686.52|19566.52|19684.84|19564.84|10
1640198550000|2021-12-22 18:42:30|19684.47|19564.47|19683.34|19563.34|19684.6|19564.6|19683.26|19563.26|10
1640198560000|2021-12-22 18:42:40|19682.81|19562.81|19677.42|19557.42|19682.81|19562.81|19677.21|19557.21|10
1640198570000|2021-12-22 18:42:50|19676.18|19556.18|19668.81|19548.81|19676.18|19556.18|19668.81|19548.81|10
1640198580000|2021-12-22 18:43:00|19668.31|19548.31|19672.27|19552.27|19672.27|19552.27|19667.83|19547.83|10
1640198590000|2021-12-22 18:43:10|19671.84|19551.84|19675.78|19555.78|19675.78|19555.78|19671.81|19551.81|10
1640198600000|2021-12-22 18:43:20|19676.22|19556.22|19677.03|19557.03|19679.54|19559.54|19676.22|19556.22|10
1640198610000|2021-12-22 18:43:30|19676.97|19556.97|19679.92|19559.92|19679.92|19559.92|19676.94|19556.94|10
1640198620000|2021-12-22 18:43:40|19679.84|19559.84|19678.69|19558.69|19680.06|19560.06|19677.48|19557.48|10
1640198630000|2021-12-22 18:43:50|19678.22|19558.22|19682.5|19562.5|19682.5|19562.5|19678.22|19558.22|10
1640198640000|2021-12-22 18:44:00|19681.84|19561.84|19680.87|19560.87|19681.84|19561.84|19680.25|19560.25|10
1640198650000|2021-12-22 18:44:10|19680.85|19560.85|19680.29|19560.29|19680.85|19560.85|19680.09|19560.09|10
1640198660000|2021-12-22 18:44:20|19680.61|19560.61|19679.6|19559.6|19681.31|19561.31|19679.6|19559.6|10
1640198670000|2021-12-22 18:44:30|19679.73|19559.73|19678.53|19558.53|19679.73|19559.73|19678.53|19558.53|9
1640198680000|2021-12-22 18:44:40|19678.62|19558.62|19678.63|19558.63|19678.76|19558.76|19678.39|19558.39|9
1640198690000|2021-12-22 18:44:50|19678.61|19558.61|19678.88|19558.88|19678.88|19558.88|19678.35|19558.35|10
1640198700000|2021-12-22 18:45:00|19678.81|19558.81|19679.57|19559.57|19679.63|19559.63|19678.81|19558.81|10
1640198710000|2021-12-22 18:45:10|19679.5|19559.5|19676.03|19556.03|19679.5|19559.5|19676.03|19556.03|10
1640198720000|2021-12-22 18:45:20|19675.85|19555.85|19674.99|19554.99|19676.14|19556.14|19674.99|19554.99|8
1640198730000|2021-12-22 18:45:30|19674.91|19554.91|19673.78|19553.78|19674.91|19554.91|19673.55|19553.55|10
1640198740000|2021-12-22 18:45:40|19673.77|19553.77|19673.21|19553.21|19673.77|19553.77|19672.54|19552.54|10
1640198750000|2021-12-22 18:45:50|19673.24|19553.24|19674.16|19554.16|19674.59|19554.59|19673.24|19553.24|10
1640198760000|2021-12-22 18:46:00|19672.75|19552.75|19672.69|19552.69|19672.75|19552.75|19671.66|19551.66|10
1640198770000|2021-12-22 18:46:10|19672.74|19552.74|19672.9|19552.9|19673.3|19553.3|19671.83|19551.83|10
1640198780000|2021-12-22 18:46:20|19673.18|19553.18|19674.78|19554.78|19675.26|19555.26|19673.18|19553.18|10
1640198790000|2021-12-22 18:46:30|19674.52|19554.52|19676.9|19556.9|19676.9|19556.9|19674.52|19554.52|9
1640198800000|2021-12-22 18:46:40|19676.94|19556.94|19678.85|19558.85|19679.86|19559.86|19676.9|19556.9|10
1640198810000|2021-12-22 18:46:50|19679.16|19559.16|19680.31|19560.31|19680.31|19560.31|19679.04|19559.04|10
1640198820000|2021-12-22 18:47:00|19680.36|19560.36|19679.47|19559.47|19680.71|19560.71|19679.35|19559.35|10
1640198830000|2021-12-22 18:47:10|19679.4|19559.4|19681.31|19561.31|19681.31|19561.31|19678.66|19558.66|10
1640198840000|2021-12-22 18:47:20|19681.52|19561.52|19685.69|19565.69|19685.7|19565.7|19681.52|19561.52|10
1640198850000|2021-12-22 18:47:30|19686.06|19566.06|19690.17|19570.17|19690.17|19570.17|19686.06|19566.06|9
1640198860000|2021-12-22 18:47:40|19690.5|19570.5|19693.76|19573.76|19693.76|19573.76|19690.5|19570.5|9
1640198870000|2021-12-22 18:47:50|19693.95|19573.95|19696.23|19576.23|19696.74|19576.74|19693.87|19573.87|10
1640198880000|2021-12-22 18:48:00|19696.53|19576.53|19694.82|19574.82|19696.55|19576.55|19694.32|19574.32|9
1640198890000|2021-12-22 18:48:10|19695.59|19575.59|19695.66|19575.66|19695.66|19575.66|19695.15|19575.15|10
1640198900000|2021-12-22 18:48:20|19694.78|19574.78|19694.43|19574.43|19694.78|19574.78|19693.86|19573.86|10
1640198910000|2021-12-22 18:48:30|19694.85|19574.85|19695.75|19575.75|19695.75|19575.75|19694.65|19574.65|10
1640198920000|2021-12-22 18:48:40|19695.46|19575.46|19694.8|19574.8|19696.01|19576.01|19694.8|19574.8|10
1640198930000|2021-12-22 18:48:50|19694.33|19574.33|19695.71|19575.71|19695.72|19575.72|19693.29|19573.29|10
1640198940000|2021-12-22 18:49:00|19695.68|19575.68|19693.38|19573.38|19695.68|19575.68|19693.38|19573.38|10
1640198950000|2021-12-22 18:49:10|19693.03|19573.03|19693.52|19573.52|19693.52|19573.52|19691.74|19571.74|10
1640198960000|2021-12-22 18:49:20|19693.49|19573.49|19693.48|19573.48|19693.51|19573.51|19691.91|19571.91|9
1640198970000|2021-12-22 18:49:30|19695.03|19575.03|19697.79|19577.79|19697.79|19577.79|19695.03|19575.03|10
1640198980000|2021-12-22 18:49:40|19697.45|19577.45|19697.69|19577.69|19697.83|19577.83|19697.03|19577.03|9
1640198990000|2021-12-22 18:49:50|19698.45|19578.45|19699.34|19579.34|19699.61|19579.61|19698.45|19578.45|10
1640199000000|2021-12-22 18:50:00|19698.87|19578.87|19696.92|19576.92|19698.87|19578.87|19696.92|19576.92|8
1640199010000|2021-12-22 18:50:10|19696.33|19576.33|19696.41|19576.41|19696.41|19576.41|19695.68|19575.68|10
1640199020000|2021-12-22 18:50:20|19696.62|19576.62|19697.55|19577.55|19697.55|19577.55|19696.15|19576.15|9
1640199030000|2021-12-22 18:50:30|19697.94|19577.94|19700.29|19580.29|19700.29|19580.29|19697.94|19577.94|10
1640199040000|2021-12-22 18:50:40|19700.74|19580.74|19701.86|19581.86|19702.16|19582.16|19700.15|19580.15|9
1640199050000|2021-12-22 18:50:50|19702.57|19582.57|19706.25|19586.25|19706.25|19586.25|19702.57|19582.57|10
1640199060000|2021-12-22 18:51:00|19706.48|19586.48|19695.89|19575.89|19706.72|19586.72|19695.89|19575.89|10
1640199070000|2021-12-22 18:51:10|19695.28|19575.28|19683.9|19563.9|19695.28|19575.28|19683.9|19563.9|10
1640199080000|2021-12-22 18:51:20|19682.5|19562.5|19677.27|19557.27|19682.5|19562.5|19677.2|19557.2|10
1640199090000|2021-12-22 18:51:30|19677.81|19557.81|19674.31|19554.31|19677.81|19557.81|19673.69|19553.69|10
1640199100000|2021-12-22 18:51:40|19673.98|19553.98|19676.12|19556.12|19676.15|19556.15|19673.75|19553.75|10
1640199110000|2021-12-22 18:51:50|19676.34|19556.34|19677.59|19557.59|19677.97|19557.97|19675.47|19555.47|10
1640199120000|2021-12-22 18:52:00|19677.97|19557.97|19679.76|19559.76|19679.76|19559.76|19677.97|19557.97|9
1640199130000|2021-12-22 18:52:10|19679.12|19559.12|19686.31|19566.31|19686.31|19566.31|19679.12|19559.12|10
1640199140000|2021-12-22 18:52:20|19686.2|19566.2|19686.93|19566.93|19686.93|19566.93|19686.2|19566.2|9
1640199150000|2021-12-22 18:52:30|19686.99|19566.99|19686.86|19566.86|19687.7|19567.7|19686.54|19566.54|10
1640199160000|2021-12-22 18:52:40|19686.92|19566.92|19688.84|19568.84|19688.84|19568.84|19686.92|19566.92|9
1640199170000|2021-12-22 18:52:50|19688.68|19568.68|19689.39|19569.39|19689.44|19569.44|19688.68|19568.68|9
1640199180000|2021-12-22 18:53:00|19689.94|19569.94|19693.11|19573.11|19693.11|19573.11|19689.94|19569.94|10
1640199190000|2021-12-22 18:53:10|19694.08|19574.08|19707.38|19587.38|19707.38|19587.38|19694.08|19574.08|10
1640199200000|2021-12-22 18:53:20|19707.19|19587.19|19720.99|19600.99|19720.99|19600.99|19707.19|19587.19|10
1640199210000|2021-12-22 18:53:30|19722.19|19602.19|19732.44|19612.44|19732.44|19612.44|19722.19|19602.19|10
1640199220000|2021-12-22 18:53:40|19732.78|19612.78|19730.57|19610.57|19732.78|19612.78|19730.4|19610.4|10
1640199230000|2021-12-22 18:53:50|19730.5|19610.5|19729.09|19609.09|19730.91|19610.91|19729.09|19609.09|10
1640199240000|2021-12-22 18:54:00|19729.58|19609.58|19730.29|19610.29|19730.44|19610.44|19729.58|19609.58|10
1640199250000|2021-12-22 18:54:10|19730.07|19610.07|19726.19|19606.19|19730.07|19610.07|19726.19|19606.19|9
1640199260000|2021-12-22 18:54:20|19725.36|19605.36|19724.89|19604.89|19725.36|19605.36|19723.72|19603.72|10
1640199270000|2021-12-22 18:54:30|19724.86|19604.86|19726.41|19606.41|19726.41|19606.41|19724.86|19604.86|9
1640199280000|2021-12-22 18:54:40|19726.44|19606.44|19721.63|19601.63|19726.44|19606.44|19721.63|19601.63|10
1640199290000|2021-12-22 18:54:50|19720.15|19600.15|19711.72|19591.72|19720.15|19600.15|19711.72|19591.72|10
1640199300000|2021-12-22 18:55:00|19711.3|19591.3|19710.36|19590.36|19711.37|19591.37|19710.36|19590.36|10
1640199310000|2021-12-22 18:55:10|19710.24|19590.24|19706.87|19586.87|19710.24|19590.24|19706.87|19586.87|10
1640199320000|2021-12-22 18:55:20|19706.93|19586.93|19705.64|19585.64|19706.93|19586.93|19705.64|19585.64|10
1640199330000|2021-12-22 18:55:30|19705.3|19585.3|19701.38|19581.38|19705.3|19585.3|19701.38|19581.38|10
1640199340000|2021-12-22 18:55:40|19700.87|19580.87|19696.86|19576.86|19700.87|19580.87|19696.86|19576.86|9
1640199350000|2021-12-22 18:55:50|19696.5|19576.5|19693.89|19573.89|19696.68|19576.68|19693.89|19573.89|9
1640199360000|2021-12-22 18:56:00|19692.54|19572.54|19688.77|19568.77|19692.54|19572.54|19688.77|19568.77|10
1640199370000|2021-12-22 18:56:10|19688.8|19568.8|19686.25|19566.25|19688.8|19568.8|19686.25|19566.25|8
1640199380000|2021-12-22 18:56:20|19686.08|19566.08|19683.46|19563.46|19686.43|19566.43|19683.08|19563.08|10
1640199390000|2021-12-22 18:56:30|19683.38|19563.38|19679.15|19559.15|19683.38|19563.38|19678.25|19558.25|10
1640199400000|2021-12-22 18:56:40|19678.51|19558.51|19677.32|19557.32|19678.73|19558.73|19677.32|19557.32|8
1640199410000|2021-12-22 18:56:50|19676.85|19556.85|19676.29|19556.29|19676.85|19556.85|19675.99|19555.99|10
1640199420000|2021-12-22 18:57:00|19676.39|19556.39|19676.53|19556.53|19676.53|19556.53|19675.75|19555.75|8
1640199430000|2021-12-22 18:57:10|19676.69|19556.69|19676.61|19556.61|19677.84|19557.84|19676.61|19556.61|10
1640199440000|2021-12-22 18:57:20|19677.49|19557.49|19674.97|19554.97|19677.49|19557.49|19674.83|19554.83|10
1640199450000|2021-12-22 18:57:30|19674.74|19554.74|19673.56|19553.56|19674.74|19554.74|19673.56|19553.56|7
1640199460000|2021-12-22 18:57:40|19673.55|19553.55|19670.65|19550.65|19673.55|19553.55|19670.65|19550.65|10
1640199470000|2021-12-22 18:57:50|19670.89|19550.89|19672.21|19552.21|19672.64|19552.64|19670.24|19550.24|10
1640199480000|2021-12-22 18:58:00|19671.98|19551.98|19673.27|19553.27|19673.42|19553.42|19671.98|19551.98|9
1640199490000|2021-12-22 18:58:10|19673.65|19553.65|19679.73|19559.73|19679.73|19559.73|19673.37|19553.37|10
1640199500000|2021-12-22 18:58:20|19679.37|19559.37|19678.86|19558.86|19679.81|19559.81|19678.34|19558.34|9
1640199510000|2021-12-22 18:58:30|19678.98|19558.98|19677.9|19557.9|19679.09|19559.09|19677.73|19557.73|10
1640199520000|2021-12-22 18:58:40|19677.8|19557.8|19677.23|19557.23|19677.8|19557.8|19676.33|19556.33|10
1640199530000|2021-12-22 18:58:50|19677.25|19557.25|19680.51|19560.51|19680.58|19560.58|19677.25|19557.25|10
1640199540000|2021-12-22 18:59:00|19680.5|19560.5|19682.28|19562.28|19682.32|19562.32|19679.71|19559.71|10
1640199550000|2021-12-22 18:59:10|19682.37|19562.37|19683.16|19563.16|19683.16|19563.16|19682.37|19562.37|10
1640199560000|2021-12-22 18:59:20|19683.5|19563.5|19682.84|19562.84|19683.57|19563.57|19682.31|19562.31|10
1640199570000|2021-12-22 18:59:30|19682.9|19562.9|19685.28|19565.28|19685.28|19565.28|19682.9|19562.9|10
1640199580000|2021-12-22 18:59:40|19685.2|19565.2|19687.71|19567.71|19687.71|19567.71|19685.2|19565.2|10
1640199590000|2021-12-22 18:59:50|19687.86|19567.86|19691.73|19571.73|19692.14|19572.14|19687.86|19567.86|10
1640199600000|2021-12-22 19:00:00|19692.03|19572.03|19692.95|19572.95|19693.52|19573.52|19691.92|19571.92|10
1640199610000|2021-12-22 19:00:10|19693.31|19573.31|19695.15|19575.15|19695.99|19575.99|19693.31|19573.31|10
1640199620000|2021-12-22 19:00:20|19694.82|19574.82|19691.7|19571.7|19694.82|19574.82|19691.7|19571.7|9
1640199630000|2021-12-22 19:00:30|19690.97|19570.97|19690.08|19570.08|19691.02|19571.02|19690.08|19570.08|10
1640199640000|2021-12-22 19:00:40|19690.43|19570.43|19685.88|19565.88|19690.43|19570.43|19685.86|19565.86|9
1640199650000|2021-12-22 19:00:50|19686.03|19566.03|19677.91|19557.91|19686.2|19566.2|19677.91|19557.91|10
1640199660000|2021-12-22 19:01:00|19677.76|19557.76|19672.79|19552.79|19677.76|19557.76|19672.79|19552.79|10
1640199670000|2021-12-22 19:01:10|19672.71|19552.71|19669.07|19549.07|19672.71|19552.71|19669.07|19549.07|10
1640199680000|2021-12-22 19:01:20|19669.67|19549.67|19667.25|19547.25|19669.67|19549.67|19667.25|19547.25|10
1640199690000|2021-12-22 19:01:30|19667.01|19547.01|19664.37|19544.37|19667.2|19547.2|19664.37|19544.37|8
1640199700000|2021-12-22 19:01:40|19664.11|19544.11|19662.28|19542.28|19664.11|19544.11|19662.28|19542.28|10
1640199710000|2021-12-22 19:01:50|19662.32|19542.32|19661.75|19541.75|19662.32|19542.32|19661.75|19541.75|8
1640199720000|2021-12-22 19:02:00|19661.05|19541.05|19661.37|19541.37|19661.51|19541.51|19660.29|19540.29|10
1640199730000|2021-12-22 19:02:10|19661.8|19541.8|19662.61|19542.61|19662.61|19542.61|19661.15|19541.15|10
1640199740000|2021-12-22 19:02:20|19662.93|19542.93|19664.4|19544.4|19664.66|19544.66|19662.93|19542.93|10
1640199750000|2021-12-22 19:02:30|19664.37|19544.37|19663.25|19543.25|19664.37|19544.37|19663.05|19543.05|10
1640199760000|2021-12-22 19:02:40|19663.26|19543.26|19664.15|19544.15|19664.15|19544.15|19663.26|19543.26|9
1640199770000|2021-12-22 19:02:50|19664.36|19544.36|19664.85|19544.85|19665.14|19545.14|19664.18|19544.18|10
1640199780000|2021-12-22 19:03:00|19665.1|19545.1|19668.07|19548.07|19668.07|19548.07|19665.1|19545.1|9
1640199790000|2021-12-22 19:03:10|19667.83|19547.83|19668.55|19548.55|19669.63|19549.63|19667.83|19547.83|10
1640199800000|2021-12-22 19:03:20|19668.8|19548.8|19672.64|19552.64|19672.64|19552.64|19668.8|19548.8|10
1640199810000|2021-12-22 19:03:30|19673.08|19553.08|19675.04|19555.04|19675.24|19555.24|19672.8|19552.8|10
1640199820000|2021-12-22 19:03:40|19674.85|19554.85|19675.73|19555.73|19675.77|19555.77|19673.95|19553.95|10
1640199830000|2021-12-22 19:03:50|19676.03|19556.03|19678.08|19558.08|19678.08|19558.08|19675.73|19555.73|9
1640199840000|2021-12-22 19:04:00|19678.23|19558.23|19677.41|19557.41|19679.35|19559.35|19677.41|19557.41|10
1640199850000|2021-12-22 19:04:10|19677.05|19557.05|19676.41|19556.41|19677.47|19557.47|19676.41|19556.41|10
1640199860000|2021-12-22 19:04:20|19676.35|19556.35|19675.89|19555.89|19676.35|19556.35|19675.76|19555.76|9
1640199870000|2021-12-22 19:04:30|19675.67|19555.67|19674.72|19554.72|19675.67|19555.67|19674.72|19554.72|10
1640199880000|2021-12-22 19:04:40|19674.81|19554.81|19677.77|19557.77|19677.78|19557.78|19674.81|19554.81|10
1640199890000|2021-12-22 19:04:50|19677.7|19557.7|19677.92|19557.92|19678|19558|19677.49|19557.49|10
1640199900000|2021-12-22 19:05:00|19678.12|19558.12|19681.83|19561.83|19681.83|19561.83|19678.12|19558.12|10
1640199910000|2021-12-22 19:05:10|19681.69|19561.69|19685.71|19565.71|19685.71|19565.71|19681.69|19561.69|9
1640199920000|2021-12-22 19:05:20|19686.06|19566.06|19688.16|19568.16|19688.16|19568.16|19686.06|19566.06|9
1640199930000|2021-12-22 19:05:30|19688.67|19568.67|19691.01|19571.01|19691.39|19571.39|19688.65|19568.65|10
1640199940000|2021-12-22 19:05:40|19691.75|19571.75|19694.58|19574.58|19694.98|19574.98|19691.75|19571.75|10
1640199950000|2021-12-22 19:05:50|19694.53|19574.53|19696.23|19576.23|19696.23|19576.23|19694.22|19574.22|10
1640199960000|2021-12-22 19:06:00|19696.16|19576.16|19694.51|19574.51|19696.16|19576.16|19694.51|19574.51|10
1640199970000|2021-12-22 19:06:10|19694.72|19574.72|19694.95|19574.95|19695.45|19575.45|19694.72|19574.72|10
1640199980000|2021-12-22 19:06:20|19695.07|19575.07|19698.05|19578.05|19698.05|19578.05|19695.07|19575.07|10
1640199990000|2021-12-22 19:06:30|19698.08|19578.08|19700.67|19580.67|19700.67|19580.67|19698.08|19578.08|10
1640200000000|2021-12-22 19:06:40|19700.36|19580.36|19698.18|19578.18|19700.62|19580.62|19698.18|19578.18|9
1640200010000|2021-12-22 19:06:50|19697.6|19577.6|19693.94|19573.94|19697.6|19577.6|19693.83|19573.83|10
1640200020000|2021-12-22 19:07:00|19693.75|19573.75|19691.21|19571.21|19693.75|19573.75|19690.6|19570.6|10
1640200030000|2021-12-22 19:07:10|19691.29|19571.29|19692.37|19572.37|19692.37|19572.37|19691.09|19571.09|8
1640200040000|2021-12-22 19:07:20|19692.55|19572.55|19694.19|19574.19|19694.19|19574.19|19692.55|19572.55|9
1640200050000|2021-12-22 19:07:30|19694.07|19574.07|19693.57|19573.57|19694.07|19574.07|19693.37|19573.37|9
1640200060000|2021-12-22 19:07:40|19693.49|19573.49|19691.8|19571.8|19693.49|19573.49|19691.47|19571.47|10
1640200070000|2021-12-22 19:07:50|19691.48|19571.48|19690.32|19570.32|19691.48|19571.48|19690.15|19570.15|10
1640200080000|2021-12-22 19:08:00|19690.41|19570.41|19690.55|19570.55|19690.63|19570.63|19690.04|19570.04|8
1640200090000|2021-12-22 19:08:10|19691.05|19571.05|19693.91|19573.91|19694.3|19574.3|19691.05|19571.05|10
1640200100000|2021-12-22 19:08:20|19693.92|19573.92|19697.3|19577.3|19697.3|19577.3|19693.92|19573.92|10
1640200110000|2021-12-22 19:08:30|19697.18|19577.18|19701.33|19581.33|19701.33|19581.33|19697.18|19577.18|10
1640200120000|2021-12-22 19:08:40|19701.61|19581.61|19702.3|19582.3|19702.62|19582.62|19701.36|19581.36|10
1640200130000|2021-12-22 19:08:50|19702.67|19582.67|19705.72|19585.72|19705.72|19585.72|19702.67|19582.67|10
1640200140000|2021-12-22 19:09:00|19705.44|19585.44|19708.03|19588.03|19708.03|19588.03|19705.44|19585.44|8
1640200150000|2021-12-22 19:09:10|19708.22|19588.22|19706.23|19586.23|19708.24|19588.24|19706.23|19586.23|10
1640200160000|2021-12-22 19:09:20|19706.05|19586.05|19699.46|19579.46|19706.05|19586.05|19699.46|19579.46|10
1640200170000|2021-12-22 19:09:30|19697.95|19577.95|19697.13|19577.13|19697.95|19577.95|19696.81|19576.81|10
1640200180000|2021-12-22 19:09:40|19696.85|19576.85|19701.74|19581.74|19701.74|19581.74|19696.85|19576.85|10
1640200190000|2021-12-22 19:09:50|19701.8|19581.8|19704.15|19584.15|19704.15|19584.15|19701.8|19581.8|10
1640200200000|2021-12-22 19:10:00|19704.12|19584.12|19705.85|19585.85|19705.85|19585.85|19704.12|19584.12|10
1640200210000|2021-12-22 19:10:10|19706.12|19586.12|19708.58|19588.58|19709.26|19589.26|19706.12|19586.12|10
1640200220000|2021-12-22 19:10:20|19708.64|19588.64|19711.35|19591.35|19711.35|19591.35|19708.64|19588.64|9
1640200230000|2021-12-22 19:10:30|19711.75|19591.75|19713.67|19593.67|19713.74|19593.74|19711.75|19591.75|10
1640200240000|2021-12-22 19:10:40|19714.21|19594.21|19715.24|19595.24|19715.24|19595.24|19714.21|19594.21|9
1640200250000|2021-12-22 19:10:50|19715.36|19595.36|19715.89|19595.89|19715.89|19595.89|19715.17|19595.17|10
1640200260000|2021-12-22 19:11:00|19716.03|19596.03|19716.66|19596.66|19716.66|19596.66|19716.03|19596.03|10
1640200270000|2021-12-22 19:11:10|19716.52|19596.52|19714|19594|19716.57|19596.57|19714|19594|9
1640200280000|2021-12-22 19:11:20|19713.44|19593.44|19712.38|19592.38|19713.44|19593.44|19711.71|19591.71|10
1640200290000|2021-12-22 19:11:30|19712.37|19592.37|19714.93|19594.93|19714.93|19594.93|19712.37|19592.37|10
1640200300000|2021-12-22 19:11:40|19714.99|19594.99|19719.47|19599.47|19719.47|19599.47|19714.99|19594.99|10
1640200310000|2021-12-22 19:11:50|19719.94|19599.94|19726.18|19606.18|19726.18|19606.18|19719.83|19599.83|10
1640200320000|2021-12-22 19:12:00|19726.51|19606.51|19729.26|19609.26|19729.26|19609.26|19726.51|19606.51|10
1640200330000|2021-12-22 19:12:10|19729.68|19609.68|19730.75|19610.75|19730.76|19610.76|19729.35|19609.35|10
1640200340000|2021-12-22 19:12:20|19731.22|19611.22|19734.78|19614.78|19734.78|19614.78|19731.1|19611.1|10
1640200350000|2021-12-22 19:12:30|19735.94|19615.94|19737.79|19617.79|19737.84|19617.84|19735.94|19615.94|10
1640200360000|2021-12-22 19:12:40|19737.83|19617.83|19738.86|19618.86|19738.86|19618.86|19737.44|19617.44|9
1640200370000|2021-12-22 19:12:50|19738.96|19618.96|19741.68|19621.68|19741.68|19621.68|19738.74|19618.74|10
1640200380000|2021-12-22 19:13:00|19741.63|19621.63|19745.38|19625.38|19745.38|19625.38|19741.63|19621.63|10
1640200390000|2021-12-22 19:13:10|19745.86|19625.86|19747.21|19627.21|19747.21|19627.21|19745.59|19625.59|10
1640200400000|2021-12-22 19:13:20|19746.96|19626.96|19749.9|19629.9|19749.91|19629.91|19746.96|19626.96|10
1640200410000|2021-12-22 19:13:30|19751.16|19631.16|19752.14|19632.14|19753.3|19633.3|19751.16|19631.16|9
1640200420000|2021-12-22 19:13:40|19751.72|19631.72|19752.67|19632.67|19752.67|19632.67|19751.07|19631.07|10
1640200430000|2021-12-22 19:13:50|19752.78|19632.78|19752.12|19632.12|19752.78|19632.78|19751.61|19631.61|10
1640200440000|2021-12-22 19:14:00|19752.53|19632.53|19752.47|19632.47|19753.34|19633.34|19752.47|19632.47|9
1640200450000|2021-12-22 19:14:10|19752.59|19632.59|19753.85|19633.85|19753.85|19633.85|19752.59|19632.59|9
1640200460000|2021-12-22 19:14:20|19753.84|19633.84|19754.6|19634.6|19755.54|19635.54|19753.66|19633.66|10
1640200470000|2021-12-22 19:14:30|19754.75|19634.75|19755.19|19635.19|19755.19|19635.19|19754.59|19634.59|9
1640200480000|2021-12-22 19:14:40|19755.35|19635.35|19755.81|19635.81|19755.81|19635.81|19755.17|19635.17|9
1640200490000|2021-12-22 19:14:50|19755.79|19635.79|19757.01|19637.01|19757.01|19637.01|19755.79|19635.79|10
1640200500000|2021-12-22 19:15:00|19757.19|19637.19|19757.77|19637.77|19758.65|19638.65|19757.19|19637.19|10
1640200510000|2021-12-22 19:15:10|19757.44|19637.44|19757.63|19637.63|19757.63|19637.63|19756.4|19636.4|10
1640200520000|2021-12-22 19:15:20|19757.56|19637.56|19756.53|19636.53|19757.58|19637.58|19756.53|19636.53|9
1640200530000|2021-12-22 19:15:30|19756.45|19636.45|19754.31|19634.31|19756.45|19636.45|19754.31|19634.31|9
1640200540000|2021-12-22 19:15:40|19754.22|19634.22|19753.05|19633.05|19754.23|19634.23|19753.05|19633.05|9
1640200550000|2021-12-22 19:15:50|19752.57|19632.57|19751.26|19631.26|19752.57|19632.57|19751.26|19631.26|10
1640200560000|2021-12-22 19:16:00|19751.23|19631.23|19749.25|19629.25|19751.23|19631.23|19749.2|19629.2|9
1640200570000|2021-12-22 19:16:10|19749.3|19629.3|19749.95|19629.95|19750.04|19630.04|19748.91|19628.91|10
1640200580000|2021-12-22 19:16:20|19749.86|19629.86|19751.4|19631.4|19751.4|19631.4|19749.33|19629.33|10
1640200590000|2021-12-22 19:16:30|19751.76|19631.76|19753.4|19633.4|19753.45|19633.45|19751.76|19631.76|10
1640200600000|2021-12-22 19:16:40|19753.53|19633.53|19757.12|19637.12|19757.12|19637.12|19753.53|19633.53|10
1640200610000|2021-12-22 19:16:50|19756.77|19636.77|19760.89|19640.89|19760.89|19640.89|19756.77|19636.77|10
1640200620000|2021-12-22 19:17:00|19761.38|19641.38|19762.94|19642.94|19762.94|19642.94|19761.3|19641.3|10
1640200630000|2021-12-22 19:17:10|19762.45|19642.45|19760.55|19640.55|19762.45|19642.45|19760.49|19640.49|9
1640200640000|2021-12-22 19:17:20|19760.25|19640.25|19760.81|19640.81|19760.91|19640.91|19759.7|19639.7|9
1640200650000|2021-12-22 19:17:30|19760.7|19640.7|19757.87|19637.87|19760.7|19640.7|19757.45|19637.45|9
1640200660000|2021-12-22 19:17:40|19757.54|19637.54|19759.44|19639.44|19759.44|19639.44|19757.42|19637.42|10
1640200670000|2021-12-22 19:17:50|19759.71|19639.71|19760.02|19640.02|19760.21|19640.21|19759.71|19639.71|9
1640200680000|2021-12-22 19:18:00|19759.91|19639.91|19760.6|19640.6|19760.6|19640.6|19759.67|19639.67|9
1640200690000|2021-12-22 19:18:10|19760.97|19640.97|19760.01|19640.01|19761.21|19641.21|19760.01|19640.01|9
1640200700000|2021-12-22 19:18:20|19760.63|19640.63|19759.52|19639.52|19760.63|19640.63|19759.52|19639.52|9
1640200710000|2021-12-22 19:18:30|19759.78|19639.78|19758.44|19638.44|19760.28|19640.28|19758.36|19638.36|9
1640200720000|2021-12-22 19:18:40|19758.53|19638.53|19757.77|19637.77|19758.96|19638.96|19757.12|19637.12|10
1640200730000|2021-12-22 19:18:50|19757.84|19637.84|19759.69|19639.69|19759.69|19639.69|19757.84|19637.84|8
1640200740000|2021-12-22 19:19:00|19759.65|19639.65|19764.04|19644.04|19764.52|19644.52|19759.6|19639.6|10
1640200750000|2021-12-22 19:19:10|19764.29|19644.29|19767.37|19647.37|19767.37|19647.37|19764.29|19644.29|10
1640200760000|2021-12-22 19:19:20|19767.07|19647.07|19767.32|19647.32|19768.5|19648.5|19767.05|19647.05|10
1640200770000|2021-12-22 19:19:30|19767.94|19647.94|19763.03|19643.03|19767.96|19647.96|19763.03|19643.03|10
1640200780000|2021-12-22 19:19:40|19762.98|19642.98|19762.78|19642.78|19763.6|19643.6|19762.49|19642.49|10
1640200790000|2021-12-22 19:19:50|19762.59|19642.59|19765.15|19645.15|19765.15|19645.15|19762.59|19642.59|10
1640200800000|2021-12-22 19:20:00|19765.4|19645.4|19764.35|19644.35|19765.6|19645.6|19764.34|19644.34|10
1640200810000|2021-12-22 19:20:10|19763.79|19643.79|19761.88|19641.88|19764.18|19644.18|19761.88|19641.88|10
1640200820000|2021-12-22 19:20:20|19762.08|19642.08|19759.86|19639.86|19762.31|19642.31|19759.84|19639.84|10
1640200830000|2021-12-22 19:20:30|19759.27|19639.27|19755.77|19635.77|19759.27|19639.27|19755.77|19635.77|10
1640200840000|2021-12-22 19:20:40|19755.11|19635.11|19759.77|19639.77|19759.77|19639.77|19755.11|19635.11|10
1640200850000|2021-12-22 19:20:50|19760.52|19640.52|19761.35|19641.35|19761.35|19641.35|19760.45|19640.45|10
1640200860000|2021-12-22 19:21:00|19761.32|19641.32|19761.49|19641.49|19762.49|19642.49|19761.32|19641.32|10
1640200870000|2021-12-22 19:21:10|19761.73|19641.73|19762.8|19642.8|19762.8|19642.8|19761.63|19641.63|9
1640200880000|2021-12-22 19:21:20|19762.52|19642.52|19761.71|19641.71|19764.1|19644.1|19761.71|19641.71|9
1640200890000|2021-12-22 19:21:30|19761.8|19641.8|19759.95|19639.95|19761.8|19641.8|19759.95|19639.95|10
1640200900000|2021-12-22 19:21:40|19759.73|19639.73|19759.33|19639.33|19759.73|19639.73|19758.95|19638.95|10
1640200910000|2021-12-22 19:21:50|19759.17|19639.17|19758.13|19638.13|19759.17|19639.17|19757.96|19637.96|7
1640200920000|2021-12-22 19:22:00|19758.2|19638.2|19758.25|19638.25|19758.41|19638.41|19758.19|19638.19|7
1640200930000|2021-12-22 19:22:10|19758.2|19638.2|19757.02|19637.02|19758.3|19638.3|19757|19637|10
1640200940000|2021-12-22 19:22:20|19757.42|19637.42|19758.06|19638.06|19758.06|19638.06|19757.16|19637.16|10
1640200950000|2021-12-22 19:22:30|19758.34|19638.34|19758.08|19638.08|19758.45|19638.45|19758.07|19638.07|10
1640200960000|2021-12-22 19:22:40|19757.15|19637.15|19757.3|19637.3|19757.41|19637.41|19756.68|19636.68|10
1640200970000|2021-12-22 19:22:50|19758.01|19638.01|19760.79|19640.79|19760.79|19640.79|19758.01|19638.01|10
1640200980000|2021-12-22 19:23:00|19762.19|19642.19|19766.51|19646.51|19766.51|19646.51|19762.19|19642.19|10
1640200990000|2021-12-22 19:23:10|19766.63|19646.63|19766.25|19646.25|19767.67|19647.67|19766.25|19646.25|10
1640201000000|2021-12-22 19:23:20|19766.3|19646.3|19766.13|19646.13|19766.3|19646.3|19765.87|19645.87|10
1640201010000|2021-12-22 19:23:30|19766.57|19646.57|19768.57|19648.57|19768.57|19648.57|19766.57|19646.57|10
1640201020000|2021-12-22 19:23:40|19768.88|19648.88|19770.3|19650.3|19770.36|19650.36|19768.85|19648.85|10
1640201030000|2021-12-22 19:23:50|19770.19|19650.19|19767.93|19647.93|19770.19|19650.19|19767.93|19647.93|10
1640201040000|2021-12-22 19:24:00|19767.96|19647.96|19766.41|19646.41|19767.96|19647.96|19766.41|19646.41|9
1640201050000|2021-12-22 19:24:10|19766.57|19646.57|19768.89|19648.89|19768.89|19648.89|19766.57|19646.57|8
1640201060000|2021-12-22 19:24:20|19768.91|19648.91|19770.12|19650.12|19770.12|19650.12|19768.78|19648.78|9
1640201070000|2021-12-22 19:24:30|19770.15|19650.15|19770.82|19650.82|19770.82|19650.82|19769.7|19649.7|10
1640201080000|2021-12-22 19:24:40|19770.57|19650.57|19770.1|19650.1|19771.07|19651.07|19770.1|19650.1|10
1640201090000|2021-12-22 19:24:50|19770.21|19650.21|19766.93|19646.93|19770.53|19650.53|19766.93|19646.93|10
1640201100000|2021-12-22 19:25:00|19767.18|19647.18|19767.22|19647.22|19767.22|19647.22|19766.24|19646.24|10
1640201110000|2021-12-22 19:25:10|19767.16|19647.16|19768.12|19648.12|19768.2|19648.2|19767.09|19647.09|9
1640201120000|2021-12-22 19:25:20|19768.65|19648.65|19768.68|19648.68|19768.87|19648.87|19768.59|19648.59|9
1640201130000|2021-12-22 19:25:30|19768.65|19648.65|19769.86|19649.86|19769.86|19649.86|19768.65|19648.65|10
1640201140000|2021-12-22 19:25:40|19769.84|19649.84|19771.56|19651.56|19771.56|19651.56|19769.83|19649.83|10
1640201150000|2021-12-22 19:25:50|19772.1|19652.1|19772.9|19652.9|19773|19653|19771.93|19651.93|10
1640201160000|2021-12-22 19:26:00|19772.89|19652.89|19775.58|19655.58|19776.03|19656.03|19772.89|19652.89|10
1640201170000|2021-12-22 19:26:10|19775.4|19655.4|19775.53|19655.53|19775.93|19655.93|19775.39|19655.39|10
1640201180000|2021-12-22 19:26:20|19775.52|19655.52|19776.35|19656.35|19776.36|19656.36|19775.52|19655.52|8
1640201190000|2021-12-22 19:26:30|19776.29|19656.29|19776.15|19656.15|19776.74|19656.74|19776.15|19656.15|9
1640201200000|2021-12-22 19:26:40|19775.41|19655.41|19777.45|19657.45|19777.45|19657.45|19775.12|19655.12|10
1640201210000|2021-12-22 19:26:50|19777.48|19657.48|19775.92|19655.92|19778.57|19658.57|19775.92|19655.92|10
1640201220000|2021-12-22 19:27:00|19775.47|19655.47|19773.68|19653.68|19775.5|19655.5|19773.68|19653.68|9
1640201230000|2021-12-22 19:27:10|19773.41|19653.41|19771.89|19651.89|19773.41|19653.41|19771.89|19651.89|10
1640201240000|2021-12-22 19:27:20|19771.3|19651.3|19770.39|19650.39|19771.34|19651.34|19770.39|19650.39|8
1640201250000|2021-12-22 19:27:30|19770.31|19650.31|19769.25|19649.25|19770.36|19650.36|19769.25|19649.25|9
1640201260000|2021-12-22 19:27:40|19769.02|19649.02|19764.05|19644.05|19769.02|19649.02|19764.05|19644.05|10
1640201270000|2021-12-22 19:27:50|19764.54|19644.54|19763.56|19643.56|19764.55|19644.55|19763.56|19643.56|10
1640201280000|2021-12-22 19:28:00|19763.6|19643.6|19764.17|19644.17|19764.17|19644.17|19762.96|19642.96|9
1640201290000|2021-12-22 19:28:10|19764.52|19644.52|19764.61|19644.61|19764.79|19644.79|19764.05|19644.05|10
1640201300000|2021-12-22 19:28:20|19764.64|19644.64|19760.65|19640.65|19764.78|19644.78|19760.65|19640.65|10
1640201310000|2021-12-22 19:28:30|19759.43|19639.43|19755.36|19635.36|19759.43|19639.43|19755.36|19635.36|9
1640201320000|2021-12-22 19:28:40|19755.23|19635.23|19754.81|19634.81|19755.23|19635.23|19754.34|19634.34|10
1640201330000|2021-12-22 19:28:50|19754.67|19634.67|19757.22|19637.22|19757.22|19637.22|19754.67|19634.67|9
1640201340000|2021-12-22 19:29:00|19757.27|19637.27|19760.37|19640.37|19760.37|19640.37|19757.11|19637.11|10
1640201350000|2021-12-22 19:29:10|19760.98|19640.98|19766.44|19646.44|19766.44|19646.44|19760.61|19640.61|10
1640201360000|2021-12-22 19:29:20|19766.49|19646.49|19767.88|19647.88|19768.07|19648.07|19766.37|19646.37|10
1640201370000|2021-12-22 19:29:30|19768.79|19648.79|19768.13|19648.13|19768.88|19648.88|19768.06|19648.06|10
1640201380000|2021-12-22 19:29:40|19767.54|19647.54|19766.58|19646.58|19767.91|19647.91|19766.43|19646.43|10
1640201390000|2021-12-22 19:29:50|19766.54|19646.54|19765.85|19645.85|19766.63|19646.63|19765.78|19645.78|10
1640201400000|2021-12-22 19:30:00|19766.46|19646.46|19769.64|19649.64|19769.64|19649.64|19766.46|19646.46|9
1640201410000|2021-12-22 19:30:10|19770.09|19650.09|19771.97|19651.97|19772.2|19652.2|19770.09|19650.09|10
1640201420000|2021-12-22 19:30:20|19772.18|19652.18|19770.83|19650.83|19773.14|19653.14|19770.83|19650.83|10
1640201430000|2021-12-22 19:30:30|19770.62|19650.62|19773.08|19653.08|19773.51|19653.51|19770.58|19650.58|10
1640201440000|2021-12-22 19:30:40|19773.69|19653.69|19774.84|19654.84|19774.87|19654.87|19773.26|19653.26|10
1640201450000|2021-12-22 19:30:50|19775.23|19655.23|19776.23|19656.23|19776.23|19656.23|19774.67|19654.67|10
1640201460000|2021-12-22 19:31:00|19776.64|19656.64|19778.52|19658.52|19778.52|19658.52|19776.44|19656.44|8
1640201470000|2021-12-22 19:31:10|19779.12|19659.12|19784.52|19664.52|19784.52|19664.52|19779.12|19659.12|10
1640201480000|2021-12-22 19:31:20|19784.57|19664.57|19784.98|19664.98|19785.02|19665.02|19784.53|19664.53|10
1640201490000|2021-12-22 19:31:30|19785.01|19665.01|19785.12|19665.12|19785.21|19665.21|19784.71|19664.71|10
1640201500000|2021-12-22 19:31:40|19785.18|19665.18|19784.7|19664.7|19785.52|19665.52|19784.69|19664.69|10
1640201510000|2021-12-22 19:31:50|19784.63|19664.63|19784.33|19664.33|19784.63|19664.63|19784.22|19664.22|10
1640201520000|2021-12-22 19:32:00|19784.52|19664.52|19785.28|19665.28|19785.3|19665.3|19784.52|19664.52|10
1640201530000|2021-12-22 19:32:10|19785.34|19665.34|19782.48|19662.48|19785.34|19665.34|19782.48|19662.48|10
1640201540000|2021-12-22 19:32:20|19782.32|19662.32|19781.2|19661.2|19782.32|19662.32|19781.1|19661.1|10
1640201550000|2021-12-22 19:32:30|19780.96|19660.96|19781.08|19661.08|19781.62|19661.62|19780.8|19660.8|10
1640201560000|2021-12-22 19:32:40|19780.93|19660.93|19779.79|19659.79|19781.14|19661.14|19779.79|19659.79|10
1640201570000|2021-12-22 19:32:50|19779.93|19659.93|19779.61|19659.61|19780.14|19660.14|19779.17|19659.17|10
1640201580000|2021-12-22 19:33:00|19779.68|19659.68|19779.46|19659.46|19779.68|19659.68|19777.84|19657.84|9
1640201590000|2021-12-22 19:33:10|19779.59|19659.59|19779.07|19659.07|19780.06|19660.06|19778.92|19658.92|10
1640201600000|2021-12-22 19:33:20|19779.55|19659.55|19779.41|19659.41|19779.55|19659.55|19778.77|19658.77|10
1640201610000|2021-12-22 19:33:30|19779.5|19659.5|19781.92|19661.92|19781.92|19661.92|19779.5|19659.5|10
1640201620000|2021-12-22 19:33:40|19782.21|19662.21|19783.04|19663.04|19783.14|19663.14|19782.21|19662.21|10
1640201630000|2021-12-22 19:33:50|19783.16|19663.16|19781.44|19661.44|19783.28|19663.28|19781.44|19661.44|10
1640201640000|2021-12-22 19:34:00|19781.24|19661.24|19780.57|19660.57|19781.24|19661.24|19780.16|19660.16|10
1640201650000|2021-12-22 19:34:10|19780.76|19660.76|19775.39|19655.39|19780.87|19660.87|19775.39|19655.39|10
1640201660000|2021-12-22 19:34:20|19775.44|19655.44|19775.25|19655.25|19775.44|19655.44|19774.36|19654.36|10
1640201670000|2021-12-22 19:34:30|19775.23|19655.23|19775.22|19655.22|19775.58|19655.58|19775.13|19655.13|10
1640201680000|2021-12-22 19:34:40|19775.26|19655.26|19775.03|19655.03|19775.95|19655.95|19775.03|19655.03|9
1640201690000|2021-12-22 19:34:50|19774.87|19654.87|19773.11|19653.11|19774.87|19654.87|19773.11|19653.11|10
1640201700000|2021-12-22 19:35:00|19773.47|19653.47|19772.48|19652.48|19773.47|19653.47|19772.36|19652.36|10
1640201710000|2021-12-22 19:35:10|19772.62|19652.62|19772.1|19652.1|19772.62|19652.62|19772.1|19652.1|8
1640201720000|2021-12-22 19:35:20|19771.92|19651.92|19771.17|19651.17|19771.92|19651.92|19771.08|19651.08|10
1640201730000|2021-12-22 19:35:30|19771.31|19651.31|19774.38|19654.38|19774.78|19654.78|19771.31|19651.31|10
1640201740000|2021-12-22 19:35:40|19774.62|19654.62|19773.67|19653.67|19774.62|19654.62|19773.41|19653.41|10
1640201750000|2021-12-22 19:35:50|19773.35|19653.35|19772.62|19652.62|19773.35|19653.35|19772.5|19652.5|10
1640201760000|2021-12-22 19:36:00|19772.88|19652.88|19772.4|19652.4|19772.88|19652.88|19772.29|19652.29|9
1640201770000|2021-12-22 19:36:10|19772.51|19652.51|19772.76|19652.76|19772.76|19652.76|19771.93|19651.93|10
1640201780000|2021-12-22 19:36:20|19773.17|19653.17|19774.02|19654.02|19774.35|19654.35|19772.84|19652.84|10
1640201790000|2021-12-22 19:36:30|19774.01|19654.01|19775.54|19655.54|19775.54|19655.54|19773.55|19653.55|10
1640201800000|2021-12-22 19:36:40|19776.16|19656.16|19775.73|19655.73|19776.3|19656.3|19775.58|19655.58|9
1640201810000|2021-12-22 19:36:50|19775.89|19655.89|19776.6|19656.6|19777.45|19657.45|19775.65|19655.65|10
1640201820000|2021-12-22 19:37:00|19776.53|19656.53|19778.28|19658.28|19778.31|19658.31|19776.53|19656.53|10
1640201830000|2021-12-22 19:37:10|19778.26|19658.26|19780.2|19660.2|19780.2|19660.2|19778.26|19658.26|10
1640201840000|2021-12-22 19:37:20|19780.19|19660.19|19780.92|19660.92|19780.96|19660.96|19779.87|19659.87|10
1640201850000|2021-12-22 19:37:30|19780.19|19660.19|19779.62|19659.62|19780.19|19660.19|19779.59|19659.59|10
1640201860000|2021-12-22 19:37:40|19779.54|19659.54|19781.7|19661.7|19781.7|19661.7|19779.5|19659.5|10
1640201870000|2021-12-22 19:37:50|19781.71|19661.71|19784.36|19664.36|19784.36|19664.36|19781.71|19661.71|8
1640201880000|2021-12-22 19:38:00|19784.28|19664.28|19785.26|19665.26|19785.56|19665.56|19784.28|19664.28|9
1640201890000|2021-12-22 19:38:10|19784.66|19664.66|19782.68|19662.68|19784.66|19664.66|19782.68|19662.68|10
1640201900000|2021-12-22 19:38:20|19782.78|19662.78|19780.36|19660.36|19782.78|19662.78|19780.36|19660.36|10
1640201910000|2021-12-22 19:38:30|19780.53|19660.53|19782.8|19662.8|19782.8|19662.8|19780.5|19660.5|9
1640201920000|2021-12-22 19:38:40|19783.23|19663.23|19784.06|19664.06|19784.06|19664.06|19783.14|19663.14|8
1640201930000|2021-12-22 19:38:50|19784.26|19664.26|19785.19|19665.19|19785.19|19665.19|19784.22|19664.22|10
1640201940000|2021-12-22 19:39:00|19785.23|19665.23|19786.1|19666.1|19786.69|19666.69|19785.23|19665.23|10
1640201950000|2021-12-22 19:39:10|19786.18|19666.18|19783.61|19663.61|19786.18|19666.18|19783.49|19663.49|9
1640201960000|2021-12-22 19:39:20|19783.31|19663.31|19780.92|19660.92|19783.31|19663.31|19780.82|19660.82|10
1640201970000|2021-12-22 19:39:30|19781.12|19661.12|19784.87|19664.87|19784.87|19664.87|19781.12|19661.12|10
1640201980000|2021-12-22 19:39:40|19785.04|19665.04|19787.92|19667.92|19787.96|19667.96|19785.04|19665.04|10
1640201990000|2021-12-22 19:39:50|19787.8|19667.8|19790.21|19670.21|19790.21|19670.21|19787.8|19667.8|10
1640202000000|2021-12-22 19:40:00|19790.5|19670.5|19790.01|19670.01|19790.56|19670.56|19789.44|19669.44|9
1640202010000|2021-12-22 19:40:10|19789.62|19669.62|19786.8|19666.8|19789.62|19669.62|19786.8|19666.8|10
1640202020000|2021-12-22 19:40:20|19786.91|19666.91|19786.81|19666.81|19787.13|19667.13|19786.38|19666.38|10
1640202030000|2021-12-22 19:40:30|19786.77|19666.77|19787.07|19667.07|19787.22|19667.22|19786.66|19666.66|10
1640202040000|2021-12-22 19:40:40|19787.21|19667.21|19788.74|19668.74|19788.74|19668.74|19787.21|19667.21|9
1640202050000|2021-12-22 19:40:50|19789.42|19669.42|19790.15|19670.15|19790.15|19670.15|19789.42|19669.42|10
1640202060000|2021-12-22 19:41:00|19790.34|19670.34|19793.38|19673.38|19793.46|19673.46|19790.34|19670.34|10
1640202070000|2021-12-22 19:41:10|19794.6|19674.6|19811.61|19691.61|19811.61|19691.61|19794.6|19674.6|10
1640202080000|2021-12-22 19:41:20|19812.82|19692.82|19815.4|19695.4|19816.32|19696.32|19812.82|19692.82|10
1640202090000|2021-12-22 19:41:30|19815.2|19695.2|19817.5|19697.5|19817.5|19697.5|19814.26|19694.26|9
1640202100000|2021-12-22 19:41:40|19817.11|19697.11|19817.38|19697.38|19818.21|19698.21|19817.11|19697.11|10
1640202110000|2021-12-22 19:41:50|19817.05|19697.05|19818.32|19698.32|19818.73|19698.73|19817.05|19697.05|10
1640202120000|2021-12-22 19:42:00|19817.42|19697.42|19814.61|19694.61|19817.42|19697.42|19814.61|19694.61|10
1640202130000|2021-12-22 19:42:10|19814.53|19694.53|19812.78|19692.78|19814.53|19694.53|19812.33|19692.33|10
1640202140000|2021-12-22 19:42:20|19812.62|19692.62|19814.69|19694.69|19814.69|19694.69|19812.62|19692.62|10
1640202150000|2021-12-22 19:42:30|19814.62|19694.62|19816|19696|19816|19696|19814.42|19694.42|9
1640202160000|2021-12-22 19:42:40|19815.55|19695.55|19816.41|19696.41|19816.41|19696.41|19815.41|19695.41|10
1640202170000|2021-12-22 19:42:50|19815.99|19695.99|19817.62|19697.62|19817.62|19697.62|19815.99|19695.99|10
1640202180000|2021-12-22 19:43:00|19817.59|19697.59|19816.13|19696.13|19817.59|19697.59|19815.89|19695.89|10
1640202190000|2021-12-22 19:43:10|19816.06|19696.06|19814.19|19694.19|19816.06|19696.06|19814.19|19694.19|10
1640202200000|2021-12-22 19:43:20|19814.04|19694.04|19814.1|19694.1|19814.31|19694.31|19813.64|19693.64|10
1640202210000|2021-12-22 19:43:30|19813.88|19693.88|19815.05|19695.05|19815.54|19695.54|19813.88|19693.88|10
1640202220000|2021-12-22 19:43:40|19814.42|19694.42|19815.24|19695.24|19815.24|19695.24|19812.55|19692.55|10
1640202230000|2021-12-22 19:43:50|19815.6|19695.6|19817.29|19697.29|19817.29|19697.29|19815.6|19695.6|9
1640202240000|2021-12-22 19:44:00|19818.08|19698.08|19818.99|19698.99|19819.34|19699.34|19818.08|19698.08|9
1640202250000|2021-12-22 19:44:10|19818.84|19698.84|19814.3|19694.3|19819.23|19699.23|19814.18|19694.18|10
1640202260000|2021-12-22 19:44:20|19814.26|19694.26|19813.61|19693.61|19814.71|19694.71|19813.61|19693.61|10
1640202270000|2021-12-22 19:44:30|19813.56|19693.56|19810.72|19690.72|19813.56|19693.56|19810.72|19690.72|10
1640202280000|2021-12-22 19:44:40|19811.06|19691.06|19811.41|19691.41|19811.74|19691.74|19810.69|19690.69|10
1640202290000|2021-12-22 19:44:50|19811.35|19691.35|19811.07|19691.07|19811.51|19691.51|19810.96|19690.96|9
1640202300000|2021-12-22 19:45:00|19811.06|19691.06|19813.03|19693.03|19813.03|19693.03|19811.06|19691.06|10
1640202310000|2021-12-22 19:45:10|19813.21|19693.21|19814.98|19694.98|19814.98|19694.98|19813.21|19693.21|10
1640202320000|2021-12-22 19:45:20|19814.94|19694.94|19817.81|19697.81|19817.81|19697.81|19814.94|19694.94|10
1640202330000|2021-12-22 19:45:30|19817.67|19697.67|19817.18|19697.18|19817.67|19697.67|19817.06|19697.06|10
1640202340000|2021-12-22 19:45:40|19816.86|19696.86|19817.24|19697.24|19817.24|19697.24|19816.2|19696.2|10
1640202350000|2021-12-22 19:45:50|19817.92|19697.92|19819.56|19699.56|19819.68|19699.68|19817.49|19697.49|10
1640202360000|2021-12-22 19:46:00|19817.95|19697.95|19820.11|19700.11|19820.11|19700.11|19817.95|19697.95|10
1640202370000|2021-12-22 19:46:10|19820.35|19700.35|19822.1|19702.1|19822.53|19702.53|19820.35|19700.35|10
1640202380000|2021-12-22 19:46:20|19821.8|19701.8|19821.98|19701.98|19822.18|19702.18|19821.63|19701.63|10
1640202390000|2021-12-22 19:46:30|19821.89|19701.89|19820.25|19700.25|19821.94|19701.94|19820.25|19700.25|10
1640202400000|2021-12-22 19:46:40|19820.06|19700.06|19818.42|19698.42|19820.06|19700.06|19818.19|19698.19|9
1640202410000|2021-12-22 19:46:50|19818.75|19698.75|19817.57|19697.57|19818.82|19698.82|19817.57|19697.57|9
1640202420000|2021-12-22 19:47:00|19817.63|19697.63|19819.13|19699.13|19819.27|19699.27|19817.63|19697.63|10
1640202430000|2021-12-22 19:47:10|19819.2|19699.2|19818.62|19698.62|19819.96|19699.96|19818.62|19698.62|10
1640202440000|2021-12-22 19:47:20|19818.58|19698.58|19818.17|19698.17|19819.09|19699.09|19818.17|19698.17|9
1640202450000|2021-12-22 19:47:30|19817.97|19697.97|19817.87|19697.87|19818.14|19698.14|19817.37|19697.37|10
1640202460000|2021-12-22 19:47:40|19817.28|19697.28|19814.05|19694.05|19817.3|19697.3|19814.05|19694.05|10
1640202470000|2021-12-22 19:47:50|19813.57|19693.57|19812.91|19692.91|19814.13|19694.13|19812.85|19692.85|10
1640202480000|2021-12-22 19:48:00|19811.78|19691.78|19808.88|19688.88|19811.9|19691.9|19808.88|19688.88|10
1640202490000|2021-12-22 19:48:10|19808.77|19688.77|19804.95|19684.95|19808.77|19688.77|19804.75|19684.75|10
1640202500000|2021-12-22 19:48:20|19804.36|19684.36|19803.15|19683.15|19804.83|19684.83|19803.15|19683.15|10
1640202510000|2021-12-22 19:48:30|19803.28|19683.28|19796.94|19676.94|19803.28|19683.28|19796.8|19676.8|10
1640202520000|2021-12-22 19:48:40|19797.62|19677.62|19794.5|19674.5|19797.62|19677.62|19794.5|19674.5|9
1640202530000|2021-12-22 19:48:50|19794.63|19674.63|19792.93|19672.93|19794.71|19674.71|19792.83|19672.83|10
1640202540000|2021-12-22 19:49:00|19792.31|19672.31|19792.26|19672.26|19792.41|19672.41|19791.75|19671.75|10
1640202550000|2021-12-22 19:49:10|19792.7|19672.7|19796.75|19676.75|19796.75|19676.75|19792.7|19672.7|10
1640202560000|2021-12-22 19:49:20|19796.63|19676.63|19795.55|19675.55|19797.05|19677.05|19795.37|19675.37|10
1640202570000|2021-12-22 19:49:30|19795.51|19675.51|19792.71|19672.71|19796.76|19676.76|19792.71|19672.71|10
1640202580000|2021-12-22 19:49:40|19792.05|19672.05|19790.33|19670.33|19792.05|19672.05|19790.1|19670.1|10
1640202590000|2021-12-22 19:49:50|19790.07|19670.07|19790.74|19670.74|19791.05|19671.05|19790.07|19670.07|10
1640202600000|2021-12-22 19:50:00|19790.9|19670.9|19788.64|19668.64|19790.94|19670.94|19788.64|19668.64|10
1640202610000|2021-12-22 19:50:10|19788.13|19668.13|19786.49|19666.49|19788.13|19668.13|19785.12|19665.12|9
1640202620000|2021-12-22 19:50:20|19786.99|19666.99|19788.84|19668.84|19788.84|19668.84|19786.99|19666.99|10
1640202630000|2021-12-22 19:50:30|19788.77|19668.77|19787.19|19667.19|19789.54|19669.54|19787.19|19667.19|10
1640202640000|2021-12-22 19:50:40|19786.8|19666.8|19791.73|19671.73|19791.73|19671.73|19786.62|19666.62|10
1640202650000|2021-12-22 19:50:50|19794.17|19674.17|19801.51|19681.51|19801.51|19681.51|19794.17|19674.17|9
1640202660000|2021-12-22 19:51:00|19803.44|19683.44|19809.75|19689.75|19809.75|19689.75|19803.44|19683.44|9
1640202670000|2021-12-22 19:51:10|19809.57|19689.57|19809.55|19689.55|19809.82|19689.82|19808.63|19688.63|10
1640202680000|2021-12-22 19:51:20|19809.53|19689.53|19811.8|19691.8|19811.8|19691.8|19809.53|19689.53|10
1640202690000|2021-12-22 19:51:30|19811.92|19691.92|19812.91|19692.91|19813.34|19693.34|19811.92|19691.92|9
1640202700000|2021-12-22 19:51:40|19812.65|19692.65|19811.91|19691.91|19812.65|19692.65|19811.8|19691.8|10
1640202710000|2021-12-22 19:51:50|19811.81|19691.81|19812.86|19692.86|19812.97|19692.97|19811.81|19691.81|10
1640202720000|2021-12-22 19:52:00|19812.38|19692.38|19811.22|19691.22|19812.57|19692.57|19811.21|19691.21|9
1640202730000|2021-12-22 19:52:10|19811.49|19691.49|19811.08|19691.08|19811.53|19691.53|19811.08|19691.08|10
1640202740000|2021-12-22 19:52:20|19811.07|19691.07|19812.1|19692.1|19812.1|19692.1|19811.07|19691.07|10
1640202750000|2021-12-22 19:52:30|19812.21|19692.21|19813.65|19693.65|19813.86|19693.86|19812.21|19692.21|9
1640202760000|2021-12-22 19:52:40|19815.09|19695.09|19816.9|19696.9|19817.11|19697.11|19815.04|19695.04|9
1640202770000|2021-12-22 19:52:50|19816.71|19696.71|19817.65|19697.65|19818.13|19698.13|19816.71|19696.71|10
1640202780000|2021-12-22 19:53:00|19817.78|19697.78|19816.86|19696.86|19818.43|19698.43|19816.86|19696.86|10
1640202790000|2021-12-22 19:53:10|19816.3|19696.3|19814.92|19694.92|19816.3|19696.3|19814.92|19694.92|10
1640202800000|2021-12-22 19:53:20|19813.67|19693.67|19813.37|19693.37|19813.67|19693.67|19812.3|19692.3|10
1640202810000|2021-12-22 19:53:30|19813.35|19693.35|19813.81|19693.81|19814.11|19694.11|19813.35|19693.35|10
1640202820000|2021-12-22 19:53:40|19814.01|19694.01|19816.84|19696.84|19816.84|19696.84|19814.01|19694.01|9
1640202830000|2021-12-22 19:53:50|19816.6|19696.6|19815.22|19695.22|19816.6|19696.6|19815.08|19695.08|9
1640202840000|2021-12-22 19:54:00|19814.37|19694.37|19815|19695|19815|19695|19814.37|19694.37|9
1640202850000|2021-12-22 19:54:10|19814.45|19694.45|19813.1|19693.1|19814.45|19694.45|19812.68|19692.68|10
1640202860000|2021-12-22 19:54:20|19813.04|19693.04|19812.19|19692.19|19813.04|19693.04|19811.88|19691.88|10
1640202870000|2021-12-22 19:54:30|19812.09|19692.09|19811.45|19691.45|19812.55|19692.55|19811.45|19691.45|10
1640202880000|2021-12-22 19:54:40|19811.02|19691.02|19811.26|19691.26|19811.26|19691.26|19810.99|19690.99|9
1640202890000|2021-12-22 19:54:50|19811.1|19691.1|19812.13|19692.13|19812.13|19692.13|19811.08|19691.08|9
1640202900000|2021-12-22 19:55:00|19812.27|19692.27|19812.78|19692.78|19813.02|19693.02|19812.27|19692.27|10
1640202910000|2021-12-22 19:55:10|19812.23|19692.23|19808.92|19688.92|19812.98|19692.98|19808.92|19688.92|10
1640202920000|2021-12-22 19:55:20|19806.48|19686.48|19805.64|19685.64|19806.75|19686.75|19805.64|19685.64|9
1640202930000|2021-12-22 19:55:30|19805.9|19685.9|19804.63|19684.63|19805.96|19685.96|19804.63|19684.63|8
1640202940000|2021-12-22 19:55:40|19805.07|19685.07|19802.7|19682.7|19805.07|19685.07|19802.7|19682.7|10
1640202950000|2021-12-22 19:55:50|19803.07|19683.07|19803.26|19683.26|19803.26|19683.26|19802.78|19682.78|9
1640202960000|2021-12-22 19:56:00|19802.98|19682.98|19802.51|19682.51|19803.96|19683.96|19802.51|19682.51|10
1640202970000|2021-12-22 19:56:10|19802.71|19682.71|19798.88|19678.88|19802.71|19682.71|19798.88|19678.88|10
1640202980000|2021-12-22 19:56:20|19798.47|19678.47|19798.21|19678.21|19798.61|19678.61|19798.21|19678.21|8
1640202990000|2021-12-22 19:56:30|19798.14|19678.14|19799.18|19679.18|19799.18|19679.18|19798.05|19678.05|10
1640203000000|2021-12-22 19:56:40|19799.32|19679.32|19801.61|19681.61|19801.61|19681.61|19799.32|19679.32|10
1640203010000|2021-12-22 19:56:50|19802.21|19682.21|19802.07|19682.07|19802.28|19682.28|19801.51|19681.51|10
1640203020000|2021-12-22 19:57:00|19801.61|19681.61|19801.65|19681.65|19801.94|19681.94|19801.61|19681.61|8
1640203030000|2021-12-22 19:57:10|19801.58|19681.58|19802.31|19682.31|19802.31|19682.31|19801.48|19681.48|9
1640203040000|2021-12-22 19:57:20|19802.46|19682.46|19802.99|19682.99|19802.99|19682.99|19802.46|19682.46|10
1640203050000|2021-12-22 19:57:30|19803.21|19683.21|19803.58|19683.58|19803.88|19683.88|19803.14|19683.14|9
1640203060000|2021-12-22 19:57:40|19803.47|19683.47|19803.56|19683.56|19803.89|19683.89|19803.34|19683.34|8
1640203070000|2021-12-22 19:57:50|19803.54|19683.54|19804.37|19684.37|19804.37|19684.37|19803.32|19683.32|9
1640203080000|2021-12-22 19:58:00|19805.75|19685.75|19808.41|19688.41|19808.42|19688.42|19805.75|19685.75|8
1640203090000|2021-12-22 19:58:10|19808.86|19688.86|19807.97|19687.97|19808.86|19688.86|19807.47|19687.47|10
1640203100000|2021-12-22 19:58:20|19807.82|19687.82|19807.86|19687.86|19808.24|19688.24|19807.67|19687.67|10
1640203110000|2021-12-22 19:58:30|19808.14|19688.14|19806.63|19686.63|19808.14|19688.14|19806.63|19686.63|10
1640203120000|2021-12-22 19:58:40|19805.27|19685.27|19802.96|19682.96|19805.35|19685.35|19802.94|19682.94|10
1640203130000|2021-12-22 19:58:50|19802.13|19682.13|19802.53|19682.53|19802.53|19682.53|19801.46|19681.46|10
1640203140000|2021-12-22 19:59:00|19802.68|19682.68|19804.1|19684.1|19804.1|19684.1|19802.68|19682.68|9
1640203150000|2021-12-22 19:59:10|19804.07|19684.07|19805.85|19685.85|19806.26|19686.26|19804.07|19684.07|10
1640203160000|2021-12-22 19:59:20|19807.44|19687.44|19808.67|19688.67|19808.67|19688.67|19807.35|19687.35|10
1640203170000|2021-12-22 19:59:30|19808.39|19688.39|19807.39|19687.39|19808.56|19688.56|19807.39|19687.39|10
1640203180000|2021-12-22 19:59:40|19807.74|19687.74|19807.95|19687.95|19808.05|19688.05|19807.56|19687.56|10
1640203190000|2021-12-22 19:59:50|19808.05|19688.05|19808.91|19688.91|19808.91|19688.91|19808.05|19688.05|10
1640203200000|2021-12-22 20:00:00|19808.94|19688.94|19808.55|19688.55|19808.99|19688.99|19808.12|19688.12|10
1640203210000|2021-12-22 20:00:10|19808.49|19688.49|19805.39|19685.39|19808.49|19688.49|19805.06|19685.06|10
1640203220000|2021-12-22 20:00:20|19805.23|19685.23|19804.33|19684.33|19805.23|19685.23|19804.06|19684.06|10
1640203230000|2021-12-22 20:00:30|19803.24|19683.24|19803.13|19683.13|19803.24|19683.24|19802.57|19682.57|8
1640203240000|2021-12-22 20:00:40|19803.5|19683.5|19806|19686|19806.15|19686.15|19803.35|19683.35|10
1640203250000|2021-12-22 20:00:50|19806.03|19686.03|19806.03|19686.03|19806.95|19686.95|19805.86|19685.86|10
1640203260000|2021-12-22 20:01:00|19805.59|19685.59|19804.47|19684.47|19805.65|19685.65|19804.47|19684.47|10
1640203270000|2021-12-22 20:01:10|19804.37|19684.37|19803.75|19683.75|19804.37|19684.37|19803.51|19683.51|10
1640203280000|2021-12-22 20:01:20|19804.18|19684.18|19804.13|19684.13|19804.91|19684.91|19804.07|19684.07|9
1640203290000|2021-12-22 20:01:30|19804.21|19684.21|19803.92|19683.92|19804.21|19684.21|19803.44|19683.44|10
1640203300000|2021-12-22 20:01:40|19803|19683|19801.64|19681.64|19803|19683|19801.56|19681.56|10
1640203310000|2021-12-22 20:01:50|19801.34|19681.34|19798.53|19678.53|19801.34|19681.34|19798.53|19678.53|10
1640203320000|2021-12-22 20:02:00|19798.57|19678.57|19796.22|19676.22|19798.9|19678.9|19796.22|19676.22|9
1640203330000|2021-12-22 20:02:10|19795.52|19675.52|19795.2|19675.2|19795.52|19675.52|19793.81|19673.81|10
1640203340000|2021-12-22 20:02:20|19795.08|19675.08|19794.08|19674.08|19795.21|19675.21|19794.03|19674.03|9
1640203350000|2021-12-22 20:02:30|19794.21|19674.21|19793.23|19673.23|19794.21|19674.21|19793.01|19673.01|9
1640203360000|2021-12-22 20:02:40|19793.44|19673.44|19794.98|19674.98|19794.98|19674.98|19793.29|19673.29|10
1640203370000|2021-12-22 20:02:50|19795.07|19675.07|19795.79|19675.79|19796.02|19676.02|19795.07|19675.07|10
1640203380000|2021-12-22 20:03:00|19795.96|19675.96|19797.1|19677.1|19797.1|19677.1|19795.89|19675.89|10
1640203390000|2021-12-22 20:03:10|19797.37|19677.37|19796.11|19676.11|19797.37|19677.37|19794.83|19674.83|10
1640203400000|2021-12-22 20:03:20|19795.22|19675.22|19796.03|19676.03|19796.81|19676.81|19795.22|19675.22|10
1640203410000|2021-12-22 20:03:30|19795.04|19675.04|19793.45|19673.45|19795.04|19675.04|19793.18|19673.18|10
1640203420000|2021-12-22 20:03:40|19793.58|19673.58|19792.05|19672.05|19793.58|19673.58|19792.05|19672.05|10
1640203430000|2021-12-22 20:03:50|19792.29|19672.29|19794.62|19674.62|19794.62|19674.62|19792.29|19672.29|10
1640203440000|2021-12-22 20:04:00|19794.86|19674.86|19795.46|19675.46|19795.47|19675.47|19794.86|19674.86|7
1640203450000|2021-12-22 20:04:10|19795.34|19675.34|19795.64|19675.64|19797.21|19677.21|19795.34|19675.34|10
1640203460000|2021-12-22 20:04:20|19796.05|19676.05|19793.84|19673.84|19796.14|19676.14|19793.84|19673.84|9
1640203470000|2021-12-22 20:04:30|19792.94|19672.94|19793.41|19673.41|19793.63|19673.63|19792.16|19672.16|10
1640203480000|2021-12-22 20:04:40|19793.36|19673.36|19794.52|19674.52|19794.57|19674.57|19793.34|19673.34|10
1640203490000|2021-12-22 20:04:50|19794.59|19674.59|19795.75|19675.75|19795.75|19675.75|19794.42|19674.42|10
1640203500000|2021-12-22 20:05:00|19796.27|19676.27|19795.89|19675.89|19796.72|19676.72|19795.77|19675.77|9
1640203510000|2021-12-22 20:05:10|19796.81|19676.81|19796.3|19676.3|19796.94|19676.94|19796.3|19676.3|9
1640203520000|2021-12-22 20:05:20|19797.26|19677.26|19797.83|19677.83|19797.83|19677.83|19797.05|19677.05|10
1640203530000|2021-12-22 20:05:30|19798.18|19678.18|19800.15|19680.15|19800.15|19680.15|19797.72|19677.72|9
1640203540000|2021-12-22 20:05:40|19800.19|19680.19|19801.53|19681.53|19801.53|19681.53|19800.19|19680.19|10
1640203550000|2021-12-22 20:05:50|19801.55|19681.55|19802.75|19682.75|19802.75|19682.75|19801.55|19681.55|10
1640203560000|2021-12-22 20:06:00|19802.4|19682.4|19803.36|19683.36|19803.54|19683.54|19802.25|19682.25|9
1640203570000|2021-12-22 20:06:10|19803.2|19683.2|19806.09|19686.09|19806.09|19686.09|19803.2|19683.2|10
1640203580000|2021-12-22 20:06:20|19805.79|19685.79|19805.6|19685.6|19806.41|19686.41|19805.6|19685.6|10
1640203590000|2021-12-22 20:06:30|19805.29|19685.29|19805.43|19685.43|19805.92|19685.92|19805.29|19685.29|10
1640203600000|2021-12-22 20:06:40|19805.27|19685.27|19803.19|19683.19|19805.27|19685.27|19803.19|19683.19|10
1640203610000|2021-12-22 20:06:50|19803.53|19683.53|19804.4|19684.4|19804.56|19684.56|19803.48|19683.48|10
1640203620000|2021-12-22 20:07:00|19805.56|19685.56|19807.65|19687.65|19807.65|19687.65|19805.56|19685.56|10
1640203630000|2021-12-22 20:07:10|19809|19689|19809.19|19689.19|19809.55|19689.55|19808.7|19688.7|10
1640203640000|2021-12-22 20:07:20|19809.13|19689.13|19808.99|19688.99|19809.44|19689.44|19808.83|19688.83|9
1640203650000|2021-12-22 20:07:30|19809.1|19689.1|19810.32|19690.32|19810.35|19690.35|19808.71|19688.71|10
1640203660000|2021-12-22 20:07:40|19810.7|19690.7|19812.7|19692.7|19812.7|19692.7|19810.7|19690.7|9
1640203670000|2021-12-22 20:07:50|19812.9|19692.9|19811.87|19691.87|19812.9|19692.9|19811.82|19691.82|9
1640203680000|2021-12-22 20:08:00|19812.32|19692.32|19813.21|19693.21|19813.21|19693.21|19812.32|19692.32|10
1640203690000|2021-12-22 20:08:10|19813.19|19693.19|19812.22|19692.22|19813.34|19693.34|19811.82|19691.82|10
1640203700000|2021-12-22 20:08:20|19812.16|19692.16|19813.66|19693.66|19813.66|19693.66|19812.12|19692.12|10
1640203710000|2021-12-22 20:08:30|19812.99|19692.99|19817.27|19697.27|19817.27|19697.27|19812.96|19692.96|10
1640203720000|2021-12-22 20:08:40|19817.82|19697.82|19819.03|19699.03|19819.03|19699.03|19817.71|19697.71|10
1640203730000|2021-12-22 20:08:50|19818.57|19698.57|19816.82|19696.82|19818.57|19698.57|19816.72|19696.72|10
1640203740000|2021-12-22 20:09:00|19816.95|19696.95|19818.98|19698.98|19818.98|19698.98|19816.8|19696.8|9
1640203750000|2021-12-22 20:09:10|19819.08|19699.08|19820.76|19700.76|19820.76|19700.76|19819.08|19699.08|9
1640203760000|2021-12-22 20:09:20|19820.85|19700.85|19822.92|19702.92|19822.93|19702.93|19820.38|19700.38|10
1640203770000|2021-12-22 20:09:30|19823.73|19703.73|19825.62|19705.62|19827.15|19707.15|19823.44|19703.44|10
1640203780000|2021-12-22 20:09:40|19827.31|19707.31|19833.42|19713.42|19833.42|19713.42|19827.31|19707.31|10
1640203790000|2021-12-22 20:09:50|19833.67|19713.67|19838.7|19718.7|19838.7|19718.7|19833.67|19713.67|10
1640203800000|2021-12-22 20:10:00|19838.89|19718.89|19838.88|19718.88|19839.44|19719.44|19838.88|19718.88|10
1640203810000|2021-12-22 20:10:10|19838.53|19718.53|19836.39|19716.39|19838.73|19718.73|19836.39|19716.39|10
1640203820000|2021-12-22 20:10:20|19835.89|19715.89|19832.74|19712.74|19835.89|19715.89|19832.74|19712.74|10
1640203830000|2021-12-22 20:10:30|19833.15|19713.15|19833.27|19713.27|19833.47|19713.47|19832.91|19712.91|10
1640203840000|2021-12-22 20:10:40|19833.71|19713.71|19838.87|19718.87|19838.87|19718.87|19833.71|19713.71|10
1640203850000|2021-12-22 20:10:50|19839.22|19719.22|19839.65|19719.65|19840.09|19720.09|19839.22|19719.22|9
1640203860000|2021-12-22 20:11:00|19839.64|19719.64|19840.52|19720.52|19840.76|19720.76|19839.64|19719.64|10
1640203870000|2021-12-22 20:11:10|19840.42|19720.42|19842.14|19722.14|19842.17|19722.17|19840.42|19720.42|10
1640203880000|2021-12-22 20:11:20|19842.29|19722.29|19844.43|19724.43|19844.43|19724.43|19842.01|19722.01|10
1640203890000|2021-12-22 20:11:30|19843.89|19723.89|19843.86|19723.86|19844.31|19724.31|19843.44|19723.44|10
1640203900000|2021-12-22 20:11:40|19842.37|19722.37|19842.41|19722.41|19842.81|19722.81|19842.17|19722.17|10
1640203910000|2021-12-22 20:11:50|19842.31|19722.31|19839.72|19719.72|19842.41|19722.41|19839.72|19719.72|10
1640203920000|2021-12-22 20:12:00|19839.47|19719.47|19839.29|19719.29|19840.11|19720.11|19839.29|19719.29|10
1640203930000|2021-12-22 20:12:10|19839.15|19719.15|19836.89|19716.89|19839.15|19719.15|19836.48|19716.48|9
1640203940000|2021-12-22 20:12:20|19836.83|19716.83|19834.56|19714.56|19836.92|19716.92|19834.42|19714.42|10
1640203950000|2021-12-22 20:12:30|19834.76|19714.76|19836.76|19716.76|19837.6|19717.6|19834.76|19714.76|9
1640203960000|2021-12-22 20:12:40|19835.96|19715.96|19839.75|19719.75|19840.44|19720.44|19835.96|19715.96|10
1640203970000|2021-12-22 20:12:50|19839.83|19719.83|19839.43|19719.43|19840.19|19720.19|19839.39|19719.39|9
1640203980000|2021-12-22 20:13:00|19839.46|19719.46|19840.37|19720.37|19841.44|19721.44|19839.04|19719.04|10
1640203990000|2021-12-22 20:13:10|19839.96|19719.96|19838.76|19718.76|19839.96|19719.96|19838.13|19718.13|10
1640204000000|2021-12-22 20:13:20|19838.81|19718.81|19839.15|19719.15|19839.45|19719.45|19838.81|19718.81|9
1640204010000|2021-12-22 20:13:30|19839.88|19719.88|19841.62|19721.62|19841.98|19721.98|19839.88|19719.88|10
1640204020000|2021-12-22 20:13:40|19841.98|19721.98|19842.45|19722.45|19842.45|19722.45|19841.85|19721.85|9
1640204030000|2021-12-22 20:13:50|19843.23|19723.23|19843.45|19723.45|19844.32|19724.32|19843.23|19723.23|10
1640204040000|2021-12-22 20:14:00|19843.02|19723.02|19842.88|19722.88|19843.02|19723.02|19842.22|19722.22|10
1640204050000|2021-12-22 20:14:10|19843.6|19723.6|19844.22|19724.22|19844.22|19724.22|19843.42|19723.42|10
1640204060000|2021-12-22 20:14:20|19845.06|19725.06|19844.88|19724.88|19845.08|19725.08|19844.72|19724.72|10
1640204070000|2021-12-22 20:14:30|19844.29|19724.29|19842.92|19722.92|19845.63|19725.63|19842.92|19722.92|9
1640204080000|2021-12-22 20:14:40|19842.26|19722.26|19835.54|19715.54|19842.26|19722.26|19835.54|19715.54|10
1640204090000|2021-12-22 20:14:50|19835.19|19715.19|19843.15|19723.15|19843.15|19723.15|19835.19|19715.19|10
1640204100000|2021-12-22 20:15:00|19842.22|19722.22|19843.02|19723.02|19843.02|19723.02|19842.14|19722.14|3
1640204110000|2021-12-22 20:15:10|19841.37|19721.37|19841.85|19721.85|19841.85|19721.85|19840.46|19720.46|10
1640204120000|2021-12-22 20:15:20|19841.67|19721.67|19842.47|19722.47|19842.47|19722.47|19841.67|19721.67|10
1640204130000|2021-12-22 20:15:30|19842.22|19722.22|19838.98|19718.98|19842.22|19722.22|19838.98|19718.98|10
1640204140000|2021-12-22 20:15:40|19839.15|19719.15|19835.94|19715.94|19839.15|19719.15|19835.94|19715.94|10
1640204150000|2021-12-22 20:15:50|19835.91|19715.91|19834.18|19714.18|19835.91|19715.91|19833.67|19713.67|10
1640204160000|2021-12-22 20:16:00|19834.7|19714.7|19834.72|19714.72|19834.94|19714.94|19834.61|19714.61|9
1640204170000|2021-12-22 20:16:10|19835.02|19715.02|19834.92|19714.92|19835.52|19715.52|19834.92|19714.92|10
1640204180000|2021-12-22 20:16:20|19834.75|19714.75|19833.8|19713.8|19834.75|19714.75|19833.8|19713.8|10
1640204190000|2021-12-22 20:16:30|19833.21|19713.21|19835.08|19715.08|19835.08|19715.08|19833.21|19713.21|10
1640204200000|2021-12-22 20:16:40|19835.39|19715.39|19835.7|19715.7|19836.37|19716.37|19835.39|19715.39|10
1640204210000|2021-12-22 20:16:50|19836.45|19716.45|19837.19|19717.19|19837.51|19717.51|19836.45|19716.45|10
1640204220000|2021-12-22 20:17:00|19837.36|19717.36|19838.05|19718.05|19838.25|19718.25|19837.34|19717.34|10
1640204230000|2021-12-22 20:17:10|19838.04|19718.04|19837.38|19717.38|19838.04|19718.04|19837.31|19717.31|10
1640204240000|2021-12-22 20:17:20|19837.35|19717.35|19837.78|19717.78|19837.79|19717.79|19836.86|19716.86|10
1640204250000|2021-12-22 20:17:30|19837.85|19717.85|19837.89|19717.89|19838.28|19718.28|19837.78|19717.78|8
1640204260000|2021-12-22 20:17:40|19837.38|19717.38|19837.43|19717.43|19837.61|19717.61|19836.86|19716.86|10
1640204270000|2021-12-22 20:17:50|19837.65|19717.65|19835.98|19715.98|19837.78|19717.78|19835.98|19715.98|10
1640204280000|2021-12-22 20:18:00|19835.99|19715.99|19833.52|19713.52|19835.99|19715.99|19833.45|19713.45|9
1640204290000|2021-12-22 20:18:10|19832.78|19712.78|19832.76|19712.76|19832.84|19712.84|19832.1|19712.1|10
1640204300000|2021-12-22 20:18:20|19832.74|19712.74|19831.57|19711.57|19832.74|19712.74|19831.57|19711.57|9
1640204310000|2021-12-22 20:18:30|19831.91|19711.91|19830.69|19710.69|19831.91|19711.91|19830.69|19710.69|10
1640204320000|2021-12-22 20:18:40|19830.33|19710.33|19825.94|19705.94|19830.33|19710.33|19825.94|19705.94|10
1640204330000|2021-12-22 20:18:50|19825.86|19705.86|19825.28|19705.28|19826.04|19706.04|19825.18|19705.18|9
1640204340000|2021-12-22 20:19:00|19825.73|19705.73|19825.94|19705.94|19825.94|19705.94|19825.02|19705.02|9
1640204350000|2021-12-22 20:19:10|19825.62|19705.62|19829.53|19709.53|19829.53|19709.53|19825.62|19705.62|10
1640204360000|2021-12-22 20:19:20|19829.66|19709.66|19828.05|19708.05|19829.69|19709.69|19828.05|19708.05|9
1640204370000|2021-12-22 20:19:30|19827.99|19707.99|19825.14|19705.14|19827.99|19707.99|19825.14|19705.14|10
1640204380000|2021-12-22 20:19:40|19825.21|19705.21|19825.07|19705.07|19825.44|19705.44|19824.68|19704.68|9
1640204390000|2021-12-22 20:19:50|19825.01|19705.01|19825.87|19705.87|19825.87|19705.87|19824.67|19704.67|9
1640204400000|2021-12-22 20:20:00|19825.52|19705.52|19827.98|19707.98|19827.98|19707.98|19825.51|19705.51|9
1640204410000|2021-12-22 20:20:10|19828.08|19708.08|19829.03|19709.03|19829.58|19709.58|19828.08|19708.08|10
1640204420000|2021-12-22 20:20:20|19829.3|19709.3|19831.27|19711.27|19831.27|19711.27|19829.3|19709.3|10
1640204430000|2021-12-22 20:20:30|19831.34|19711.34|19830.02|19710.02|19831.58|19711.58|19830.02|19710.02|10
1640204440000|2021-12-22 20:20:40|19830.13|19710.13|19829.08|19709.08|19830.13|19710.13|19829.08|19709.08|10
1640204450000|2021-12-22 20:20:50|19828.89|19708.89|19827.04|19707.04|19828.89|19708.89|19827.04|19707.04|10
1640204460000|2021-12-22 20:21:00|19826.87|19706.87|19827.62|19707.62|19827.62|19707.62|19826.87|19706.87|9
1640204470000|2021-12-22 20:21:10|19827.52|19707.52|19829.55|19709.55|19830.51|19710.51|19827.52|19707.52|10
1640204480000|2021-12-22 20:21:20|19830.09|19710.09|19832.59|19712.59|19832.91|19712.91|19830.09|19710.09|10
1640204490000|2021-12-22 20:21:30|19832.87|19712.87|19832.92|19712.92|19833.02|19713.02|19832.41|19712.41|10
1640204500000|2021-12-22 20:21:40|19833.07|19713.07|19833.12|19713.12|19833.5|19713.5|19832.56|19712.56|10
1640204510000|2021-12-22 20:21:50|19833.63|19713.63|19835.92|19715.92|19836.2|19716.2|19833.63|19713.63|10
1640204520000|2021-12-22 20:22:00|19835.32|19715.32|19837.07|19717.07|19837.15|19717.15|19835.32|19715.32|10
1640204530000|2021-12-22 20:22:10|19837.35|19717.35|19837.53|19717.53|19838.08|19718.08|19836.96|19716.96|10
1640204540000|2021-12-22 20:22:20|19837.66|19717.66|19835.79|19715.79|19837.66|19717.66|19835.79|19715.79|10
1640204550000|2021-12-22 20:22:30|19835.96|19715.96|19832.92|19712.92|19835.96|19715.96|19832.92|19712.92|10
1640204560000|2021-12-22 20:22:40|19832.99|19712.99|19831.16|19711.16|19832.99|19712.99|19831.16|19711.16|10
1640204570000|2021-12-22 20:22:50|19831.03|19711.03|19828.63|19708.63|19831.03|19711.03|19828.63|19708.63|10
1640204580000|2021-12-22 20:23:00|19829.4|19709.4|19829.91|19709.91|19829.91|19709.91|19829.4|19709.4|10
1640204590000|2021-12-22 20:23:10|19830.74|19710.74|19828.86|19708.86|19830.81|19710.81|19828.86|19708.86|9
1640204600000|2021-12-22 20:23:20|19828.82|19708.82|19828.54|19708.54|19829.3|19709.3|19828.3|19708.3|10
1640204610000|2021-12-22 20:23:30|19828.94|19708.94|19831.88|19711.88|19831.88|19711.88|19828.88|19708.88|10
1640204620000|2021-12-22 20:23:40|19831.89|19711.89|19832.74|19712.74|19832.74|19712.74|19831.89|19711.89|9
1640204630000|2021-12-22 20:23:50|19832.77|19712.77|19831.69|19711.69|19832.77|19712.77|19831.69|19711.69|10
1640204640000|2021-12-22 20:24:00|19831.45|19711.45|19833.67|19713.67|19833.71|19713.71|19831.45|19711.45|9
1640204650000|2021-12-22 20:24:10|19833.61|19713.61|19836.09|19716.09|19836.09|19716.09|19833.61|19713.61|9
1640204660000|2021-12-22 20:24:20|19836|19716|19837.6|19717.6|19837.66|19717.66|19836|19716|10
1640204670000|2021-12-22 20:24:30|19837.87|19717.87|19836.76|19716.76|19837.87|19717.87|19836.6|19716.6|10
1640204680000|2021-12-22 20:24:40|19837.08|19717.08|19834.28|19714.28|19837.08|19717.08|19834.28|19714.28|10
1640204690000|2021-12-22 20:24:50|19834.26|19714.26|19832.85|19712.85|19834.26|19714.26|19832.85|19712.85|8
1640204700000|2021-12-22 20:25:00|19833.16|19713.16|19835.41|19715.41|19835.48|19715.48|19833.16|19713.16|10
1640204710000|2021-12-22 20:25:10|19835.82|19715.82|19837.26|19717.26|19837.58|19717.58|19835.82|19715.82|10
1640204720000|2021-12-22 20:25:20|19837.22|19717.22|19836.21|19716.21|19837.42|19717.42|19836.21|19716.21|10
1640204730000|2021-12-22 20:25:30|19836.53|19716.53|19837.53|19717.53|19837.53|19717.53|19836.53|19716.53|10
1640204740000|2021-12-22 20:25:40|19837.57|19717.57|19837.56|19717.56|19837.67|19717.67|19837.31|19717.31|7
1640204750000|2021-12-22 20:25:50|19837.57|19717.57|19837|19717|19837.61|19717.61|19837|19717|10
1640204760000|2021-12-22 20:26:00|19835.72|19715.72|19838.23|19718.23|19838.66|19718.66|19835.66|19715.66|10
1640204770000|2021-12-22 20:26:10|19838.54|19718.54|19839.35|19719.35|19839.37|19719.37|19838.01|19718.01|10
1640204780000|2021-12-22 20:26:20|19839.52|19719.52|19840|19720|19840.9|19720.9|19839.32|19719.32|9
1640204790000|2021-12-22 20:26:30|19839.68|19719.68|19841.17|19721.17|19841.17|19721.17|19839.47|19719.47|10
1640204800000|2021-12-22 20:26:40|19841.26|19721.26|19841.11|19721.11|19842.42|19722.42|19841.11|19721.11|10
1640204810000|2021-12-22 20:26:50|19841.1|19721.1|19840.9|19720.9|19841.61|19721.61|19840.78|19720.78|10
1640204820000|2021-12-22 20:27:00|19840.91|19720.91|19840.48|19720.48|19841|19721|19840.27|19720.27|10
1640204830000|2021-12-22 20:27:10|19840.47|19720.47|19840.12|19720.12|19840.47|19720.47|19839.63|19719.63|10
1640204840000|2021-12-22 20:27:20|19840.02|19720.02|19840.03|19720.03|19840.44|19720.44|19839.24|19719.24|9
1640204850000|2021-12-22 20:27:30|19839.96|19719.96|19839.11|19719.11|19839.98|19719.98|19839.1|19719.1|9
1640204860000|2021-12-22 20:27:40|19839.18|19719.18|19840.57|19720.57|19840.57|19720.57|19839.18|19719.18|10
1640204870000|2021-12-22 20:27:50|19840.67|19720.67|19840.9|19720.9|19840.95|19720.95|19840.63|19720.63|10
1640204880000|2021-12-22 20:28:00|19841|19721|19841.67|19721.67|19841.67|19721.67|19840.75|19720.75|10
1640204890000|2021-12-22 20:28:10|19841.61|19721.61|19841.15|19721.15|19841.61|19721.61|19841|19721|10
1640204900000|2021-12-22 20:28:20|19841.03|19721.03|19839.79|19719.79|19841.03|19721.03|19839.77|19719.77|9
1640204910000|2021-12-22 20:28:30|19839.77|19719.77|19839.77|19719.77|19840.15|19720.15|19839.4|19719.4|10
1640204920000|2021-12-22 20:28:40|19839.72|19719.72|19839.69|19719.69|19840.45|19720.45|19839.31|19719.31|10
1640204930000|2021-12-22 20:28:50|19839.64|19719.64|19837.79|19717.79|19839.64|19719.64|19837.79|19717.79|9
1640204940000|2021-12-22 20:29:00|19837.69|19717.69|19836.79|19716.79|19837.69|19717.69|19836.51|19716.51|10
1640204950000|2021-12-22 20:29:10|19836.26|19716.26|19834.63|19714.63|19836.35|19716.35|19834.63|19714.63|10
1640204960000|2021-12-22 20:29:20|19833.64|19713.64|19829.77|19709.77|19833.64|19713.64|19829.77|19709.77|10
1640204970000|2021-12-22 20:29:30|19829.62|19709.62|19827.29|19707.29|19829.62|19709.62|19827.29|19707.29|10
1640204980000|2021-12-22 20:29:40|19827.2|19707.2|19826.63|19706.63|19827.2|19707.2|19825.98|19705.98|8
1640204990000|2021-12-22 20:29:50|19826.85|19706.85|19826.51|19706.51|19827.5|19707.5|19826.51|19706.51|10
1640205000000|2021-12-22 20:30:00|19826.88|19706.88|19825.73|19705.73|19827.38|19707.38|19825.73|19705.73|10
1640205010000|2021-12-22 20:30:10|19825.48|19705.48|19824.06|19704.06|19825.7|19705.7|19823.7|19703.7|10
1640205020000|2021-12-22 20:30:20|19823.96|19703.96|19822.3|19702.3|19823.96|19703.96|19822.18|19702.18|10
1640205030000|2021-12-22 20:30:30|19822.23|19702.23|19823.04|19703.04|19823.04|19703.04|19822.23|19702.23|10
1640205040000|2021-12-22 20:30:40|19823.38|19703.38|19823.56|19703.56|19824.01|19704.01|19823.38|19703.38|10
1640205050000|2021-12-22 20:30:50|19823.48|19703.48|19824.19|19704.19|19824.19|19704.19|19823.4|19703.4|9
1640205060000|2021-12-22 20:31:00|19824.43|19704.43|19827.68|19707.68|19827.68|19707.68|19824.43|19704.43|10
1640205070000|2021-12-22 20:31:10|19828.01|19708.01|19825.33|19705.33|19828.13|19708.13|19825.33|19705.33|10
1640205080000|2021-12-22 20:31:20|19824.9|19704.9|19824.03|19704.03|19824.9|19704.9|19823.72|19703.72|10
1640205090000|2021-12-22 20:31:30|19823.64|19703.64|19820.59|19700.59|19823.64|19703.64|19820.59|19700.59|10
1640205100000|2021-12-22 20:31:40|19820.4|19700.4|19819.05|19699.05|19820.49|19700.49|19818.57|19698.57|10
1640205110000|2021-12-22 20:31:50|19819.31|19699.31|19817.64|19697.64|19820.5|19700.5|19817.64|19697.64|10
1640205120000|2021-12-22 20:32:00|19817.68|19697.68|19819.11|19699.11|19819.64|19699.64|19817.68|19697.68|10
1640205130000|2021-12-22 20:32:10|19819.16|19699.16|19820.64|19700.64|19820.78|19700.78|19817.66|19697.66|9
1640205140000|2021-12-22 20:32:20|19819.59|19699.59|19817.54|19697.54|19819.88|19699.88|19817.54|19697.54|10
1640205150000|2021-12-22 20:32:30|19817.81|19697.81|19816.6|19696.6|19817.81|19697.81|19816.09|19696.09|10
1640205160000|2021-12-22 20:32:40|19816.42|19696.42|19817.65|19697.65|19817.65|19697.65|19816.42|19696.42|8
1640205170000|2021-12-22 20:32:50|19817.38|19697.38|19812.82|19692.82|19817.38|19697.38|19812.82|19692.82|10
1640205180000|2021-12-22 20:33:00|19813.2|19693.2|19813.02|19693.02|19813.2|19693.2|19812.41|19692.41|10
1640205190000|2021-12-22 20:33:10|19812.68|19692.68|19810.74|19690.74|19812.88|19692.88|19810.74|19690.74|10
1640205200000|2021-12-22 20:33:20|19810.49|19690.49|19809.61|19689.61|19810.49|19690.49|19809.56|19689.56|8
1640205210000|2021-12-22 20:33:30|19809.42|19689.42|19807.89|19687.89|19809.42|19689.42|19807.89|19687.89|10
1640205220000|2021-12-22 20:33:40|19807.75|19687.75|19810.15|19690.15|19810.15|19690.15|19807.6|19687.6|10
1640205230000|2021-12-22 20:33:50|19810.14|19690.14|19809.2|19689.2|19810.14|19690.14|19808.64|19688.64|10
1640205240000|2021-12-22 20:34:00|19809.32|19689.32|19810.62|19690.62|19810.62|19690.62|19808.48|19688.48|10
1640205250000|2021-12-22 20:34:10|19810.53|19690.53|19810.54|19690.54|19810.86|19690.86|19809.94|19689.94|10
1640205260000|2021-12-22 20:34:20|19810.85|19690.85|19809.87|19689.87|19811.52|19691.52|19809.87|19689.87|10
1640205270000|2021-12-22 20:34:30|19809.8|19689.8|19810.55|19690.55|19810.55|19690.55|19809.74|19689.74|10
1640205280000|2021-12-22 20:34:40|19810.46|19690.46|19810.61|19690.61|19810.9|19690.9|19810.35|19690.35|9
1640205290000|2021-12-22 20:34:50|19810.36|19690.36|19811.57|19691.57|19811.57|19691.57|19810.36|19690.36|10
1640205300000|2021-12-22 20:35:00|19812.07|19692.07|19812.23|19692.23|19812.42|19692.42|19812.04|19692.04|10
1640205310000|2021-12-22 20:35:10|19812.44|19692.44|19813.06|19693.06|19813.55|19693.55|19812.44|19692.44|10
1640205320000|2021-12-22 20:35:20|19813.04|19693.04|19814.13|19694.13|19814.39|19694.39|19813.04|19693.04|10
1640205330000|2021-12-22 20:35:30|19814.24|19694.24|19814.43|19694.43|19814.68|19694.68|19814|19694|9
1640205340000|2021-12-22 20:35:40|19814.15|19694.15|19814.5|19694.5|19814.5|19694.5|19812.99|19692.99|9
1640205350000|2021-12-22 20:35:50|19814.53|19694.53|19814.72|19694.72|19814.85|19694.85|19814.33|19694.33|10
1640205360000|2021-12-22 20:36:00|19814.53|19694.53|19814.43|19694.43|19814.8|19694.8|19814.31|19694.31|10
1640205370000|2021-12-22 20:36:10|19814.86|19694.86|19814.83|19694.83|19814.91|19694.91|19814.5|19694.5|10
1640205380000|2021-12-22 20:36:20|19814.53|19694.53|19815.14|19695.14|19815.23|19695.23|19814.08|19694.08|9
1640205390000|2021-12-22 20:36:30|19815.7|19695.7|19816.53|19696.53|19816.53|19696.53|19815.7|19695.7|9
1640205400000|2021-12-22 20:36:40|19816.79|19696.79|19817.67|19697.67|19817.71|19697.71|19816.69|19696.69|8
1640205410000|2021-12-22 20:36:50|19817.59|19697.59|19818.11|19698.11|19818.58|19698.58|19817.59|19697.59|9
1640205420000|2021-12-22 20:37:00|19817.98|19697.98|19817.57|19697.57|19817.98|19697.98|19816.97|19696.97|9
1640205430000|2021-12-22 20:37:10|19818.45|19698.45|19817.65|19697.65|19818.45|19698.45|19817.57|19697.57|10
1640205440000|2021-12-22 20:37:20|19817.87|19697.87|19814.53|19694.53|19817.87|19697.87|19814.53|19694.53|10
1640205450000|2021-12-22 20:37:30|19813.93|19693.93|19812.84|19692.84|19814.13|19694.13|19812.48|19692.48|9
1640205460000|2021-12-22 20:37:40|19812.65|19692.65|19811.22|19691.22|19812.65|19692.65|19811.22|19691.22|9
1640205470000|2021-12-22 20:37:50|19811.43|19691.43|19812.96|19692.96|19812.96|19692.96|19811.43|19691.43|10
1640205480000|2021-12-22 20:38:00|19813.48|19693.48|19814.22|19694.22|19814.22|19694.22|19813.33|19693.33|10
1640205490000|2021-12-22 20:38:10|19814.4|19694.4|19814.09|19694.09|19814.4|19694.4|19814.04|19694.04|8
1640205500000|2021-12-22 20:38:20|19814.19|19694.19|19814.63|19694.63|19814.63|19694.63|19813.91|19693.91|9
1640205510000|2021-12-22 20:38:30|19815.15|19695.15|19814.92|19694.92|19815.29|19695.29|19814.87|19694.87|10
1640205520000|2021-12-22 20:38:40|19815.05|19695.05|19816.7|19696.7|19816.7|19696.7|19814.4|19694.4|10
1640205530000|2021-12-22 20:38:50|19817.31|19697.31|19818.67|19698.67|19818.67|19698.67|19817.14|19697.14|9
1640205540000|2021-12-22 20:39:00|19818.7|19698.7|19819.05|19699.05|19819.13|19699.13|19818.62|19698.62|10
1640205550000|2021-12-22 20:39:10|19819.19|19699.19|19820.73|19700.73|19820.73|19700.73|19818.79|19698.79|10
1640205560000|2021-12-22 20:39:20|19820.77|19700.77|19823.81|19703.81|19823.81|19703.81|19820.77|19700.77|10
1640205570000|2021-12-22 20:39:30|19823.54|19703.54|19825|19705|19825.52|19705.52|19823.49|19703.49|10
1640205580000|2021-12-22 20:39:40|19827.11|19707.11|19827.99|19707.99|19827.99|19707.99|19827.06|19707.06|10
1640205590000|2021-12-22 20:39:50|19827.86|19707.86|19828.35|19708.35|19828.5|19708.5|19827.86|19707.86|10
1640205600000|2021-12-22 20:40:00|19828.37|19708.37|19828.84|19708.84|19829.86|19709.86|19828.37|19708.37|10
1640205610000|2021-12-22 20:40:10|19828.87|19708.87|19825.34|19705.34|19828.87|19708.87|19825.34|19705.34|10
1640205620000|2021-12-22 20:40:20|19825.12|19705.12|19825.85|19705.85|19826.46|19706.46|19825.1|19705.1|10
1640205630000|2021-12-22 20:40:30|19825.78|19705.78|19825.95|19705.95|19826.36|19706.36|19825.73|19705.73|9
1640205640000|2021-12-22 20:40:40|19825.6|19705.6|19826.6|19706.6|19826.6|19706.6|19825.57|19705.57|10
1640205650000|2021-12-22 20:40:50|19826.32|19706.32|19826.93|19706.93|19827.3|19707.3|19826.32|19706.32|10
1640205660000|2021-12-22 20:41:00|19827.17|19707.17|19827.98|19707.98|19828.03|19708.03|19827.17|19707.17|10
1640205670000|2021-12-22 20:41:10|19827.31|19707.31|19826.49|19706.49|19827.31|19707.31|19826.35|19706.35|9
1640205680000|2021-12-22 20:41:20|19826.56|19706.56|19826.81|19706.81|19826.83|19706.83|19826.52|19706.52|9
1640205690000|2021-12-22 20:41:30|19827.51|19707.51|19827.68|19707.68|19827.8|19707.8|19827.37|19707.37|7
1640205700000|2021-12-22 20:41:40|19827.69|19707.69|19827.98|19707.98|19828.08|19708.08|19827.61|19707.61|9
1640205710000|2021-12-22 20:41:50|19827.53|19707.53|19829.48|19709.48|19829.48|19709.48|19827.53|19707.53|9
1640205720000|2021-12-22 20:42:00|19829.51|19709.51|19830.21|19710.21|19830.46|19710.46|19829.44|19709.44|10
1640205730000|2021-12-22 20:42:10|19829.97|19709.97|19830.22|19710.22|19830.29|19710.29|19829.61|19709.61|8
1640205740000|2021-12-22 20:42:20|19830.11|19710.11|19831.43|19711.43|19831.82|19711.82|19830.11|19710.11|10
1640205750000|2021-12-22 20:42:30|19831.92|19711.92|19831.99|19711.99|19832.09|19712.09|19831.62|19711.62|10
1640205760000|2021-12-22 20:42:40|19832.1|19712.1|19833.16|19713.16|19833.16|19713.16|19832.1|19712.1|9
1640205770000|2021-12-22 20:42:50|19832.97|19712.97|19832.26|19712.26|19833.34|19713.34|19832.23|19712.23|7
1640205780000|2021-12-22 20:43:00|19832.42|19712.42|19830.89|19710.89|19832.42|19712.42|19830.89|19710.89|9
1640205790000|2021-12-22 20:43:10|19830.86|19710.86|19830.02|19710.02|19830.86|19710.86|19830|19710|10
1640205800000|2021-12-22 20:43:20|19829.56|19709.56|19825.67|19705.67|19829.56|19709.56|19825.67|19705.67|10
1640205810000|2021-12-22 20:43:30|19823.74|19703.74|19821.84|19701.84|19823.74|19703.74|19821.84|19701.84|10
1640205820000|2021-12-22 20:43:40|19821.72|19701.72|19821.24|19701.24|19821.74|19701.74|19820.89|19700.89|10
1640205830000|2021-12-22 20:43:50|19821.08|19701.08|19822.57|19702.57|19823.22|19703.22|19821.04|19701.04|10
1640205840000|2021-12-22 20:44:00|19822.48|19702.48|19822.79|19702.79|19822.79|19702.79|19822.19|19702.19|8
1640205850000|2021-12-22 20:44:10|19822.53|19702.53|19824.39|19704.39|19824.39|19704.39|19822.53|19702.53|9
1640205860000|2021-12-22 20:44:20|19824.6|19704.6|19826.83|19706.83|19826.83|19706.83|19824.6|19704.6|9
1640205870000|2021-12-22 20:44:30|19826.96|19706.96|19828.65|19708.65|19828.65|19708.65|19826.93|19706.93|9
1640205880000|2021-12-22 20:44:40|19828.84|19708.84|19830.2|19710.2|19830.2|19710.2|19828.84|19708.84|9
1640205890000|2021-12-22 20:44:50|19829.61|19709.61|19829.52|19709.52|19829.61|19709.61|19828.89|19708.89|9
1640205900000|2021-12-22 20:45:00|19829.78|19709.78|19831.02|19711.02|19831.02|19711.02|19829.78|19709.78|9
1640205910000|2021-12-22 20:45:10|19831.18|19711.18|19832.26|19712.26|19832.29|19712.29|19831.18|19711.18|10
1640205920000|2021-12-22 20:45:20|19832.52|19712.52|19830.44|19710.44|19832.52|19712.52|19830.44|19710.44|10
1640205930000|2021-12-22 20:45:30|19829.84|19709.84|19829.86|19709.86|19830.08|19710.08|19829.56|19709.56|10
1640205940000|2021-12-22 20:45:40|19829.88|19709.88|19829.18|19709.18|19829.88|19709.88|19828.54|19708.54|10
1640205950000|2021-12-22 20:45:50|19829.47|19709.47|19830.69|19710.69|19830.91|19710.91|19829.34|19709.34|10
1640205960000|2021-12-22 20:46:00|19831.04|19711.04|19831.25|19711.25|19831.25|19711.25|19830.83|19710.83|9
1640205970000|2021-12-22 20:46:10|19831.11|19711.11|19830.87|19710.87|19831.26|19711.26|19830.87|19710.87|9
1640205980000|2021-12-22 20:46:20|19830.78|19710.78|19831.62|19711.62|19831.63|19711.63|19830.78|19710.78|10
1640205990000|2021-12-22 20:46:30|19831.56|19711.56|19834.5|19714.5|19834.5|19714.5|19831.43|19711.43|10
1640206000000|2021-12-22 20:46:40|19834.66|19714.66|19836.95|19716.95|19836.95|19716.95|19834.66|19714.66|9
1640206010000|2021-12-22 20:46:50|19836.89|19716.89|19839.09|19719.09|19839.09|19719.09|19836.89|19716.89|9
1640206020000|2021-12-22 20:47:00|19838.98|19718.98|19839.83|19719.83|19840.09|19720.09|19838.98|19718.98|9
1640206030000|2021-12-22 20:47:10|19840.46|19720.46|19842.82|19722.82|19842.82|19722.82|19840.46|19720.46|9
1640206040000|2021-12-22 20:47:20|19842.96|19722.96|19845.75|19725.75|19845.91|19725.91|19842.96|19722.96|10
1640206050000|2021-12-22 20:47:30|19845.7|19725.7|19846.32|19726.32|19846.42|19726.42|19845.7|19725.7|10
1640206060000|2021-12-22 20:47:40|19846.95|19726.95|19847.6|19727.6|19848.32|19728.32|19846.87|19726.87|10
1640206070000|2021-12-22 20:47:50|19847.53|19727.53|19845.92|19725.92|19847.53|19727.53|19845.67|19725.67|10
1640206080000|2021-12-22 20:48:00|19846.29|19726.29|19845.96|19725.96|19846.98|19726.98|19845.96|19725.96|9
1640206090000|2021-12-22 20:48:10|19845.57|19725.57|19842.94|19722.94|19845.57|19725.57|19842.94|19722.94|10
1640206100000|2021-12-22 20:48:20|19843.53|19723.53|19842.58|19722.58|19843.69|19723.69|19842.58|19722.58|10
1640206110000|2021-12-22 20:48:30|19842.75|19722.75|19842.19|19722.19|19842.75|19722.75|19841.9|19721.9|10
1640206120000|2021-12-22 20:48:40|19842.04|19722.04|19841.55|19721.55|19842.08|19722.08|19841.11|19721.11|10
1640206130000|2021-12-22 20:48:50|19841.22|19721.22|19844.04|19724.04|19844.04|19724.04|19841.05|19721.05|10
1640206140000|2021-12-22 20:49:00|19844.02|19724.02|19843.81|19723.81|19844.12|19724.12|19843.81|19723.81|9
1640206150000|2021-12-22 20:49:10|19844.15|19724.15|19844.06|19724.06|19844.15|19724.15|19843.48|19723.48|10
1640206160000|2021-12-22 20:49:20|19844.54|19724.54|19844.76|19724.76|19844.93|19724.93|19844.54|19724.54|8
1640206170000|2021-12-22 20:49:30|19844.62|19724.62|19848.34|19728.34|19848.42|19728.42|19844.62|19724.62|10
1640206180000|2021-12-22 20:49:40|19848.78|19728.78|19849.09|19729.09|19850.04|19730.04|19848.78|19728.78|10
1640206190000|2021-12-22 20:49:50|19848.88|19728.88|19850.74|19730.74|19850.74|19730.74|19848.71|19728.71|10
1640206200000|2021-12-22 20:50:00|19849.7|19729.7|19850.62|19730.62|19850.92|19730.92|19849.6|19729.6|10
1640206210000|2021-12-22 20:50:10|19850.92|19730.92|19852.23|19732.23|19852.23|19732.23|19850.49|19730.49|10
1640206220000|2021-12-22 20:50:20|19851.83|19731.83|19852.38|19732.38|19853.77|19733.77|19851.83|19731.83|10
1640206230000|2021-12-22 20:50:30|19852.48|19732.48|19851.21|19731.21|19852.48|19732.48|19851.19|19731.19|10
1640206240000|2021-12-22 20:50:40|19850.93|19730.93|19852.37|19732.37|19852.37|19732.37|19850.93|19730.93|10
1640206250000|2021-12-22 20:50:50|19852.66|19732.66|19852.59|19732.59|19853.35|19733.35|19852.59|19732.59|8
1640206260000|2021-12-22 20:51:00|19852.79|19732.79|19854.61|19734.61|19854.92|19734.92|19852.79|19732.79|10
1640206270000|2021-12-22 20:51:10|19854.6|19734.6|19859.31|19739.31|19859.31|19739.31|19854.6|19734.6|10
1640206280000|2021-12-22 20:51:20|19860.23|19740.23|19862.19|19742.19|19862.19|19742.19|19858.84|19738.84|10
1640206290000|2021-12-22 20:51:30|19862.37|19742.37|19865.05|19745.05|19865.22|19745.22|19862.37|19742.37|10
1640206300000|2021-12-22 20:51:40|19864.87|19744.87|19865.77|19745.77|19866.37|19746.37|19864.87|19744.87|10
1640206310000|2021-12-22 20:51:50|19866.33|19746.33|19866.29|19746.29|19866.79|19746.79|19865.56|19745.56|10
1640206320000|2021-12-22 20:52:00|19865.83|19745.83|19866.89|19746.89|19867.32|19747.32|19865.83|19745.83|10
1640206330000|2021-12-22 20:52:10|19866.48|19746.48|19868.2|19748.2|19868.2|19748.2|19866.48|19746.48|10
1640206340000|2021-12-22 20:52:20|19868.47|19748.47|19872.37|19752.37|19872.63|19752.63|19868.47|19748.47|10
1640206350000|2021-12-22 20:52:30|19872.48|19752.48|19875.31|19755.31|19875.6|19755.6|19872.48|19752.48|10
1640206360000|2021-12-22 20:52:40|19875.22|19755.22|19877.48|19757.48|19877.84|19757.84|19875.2|19755.2|10
1640206370000|2021-12-22 20:52:50|19876.89|19756.89|19878.98|19758.98|19879.23|19759.23|19876.75|19756.75|10
1640206380000|2021-12-22 20:53:00|19879.45|19759.45|19880.16|19760.16|19880.16|19760.16|19879.23|19759.23|9
1640206390000|2021-12-22 20:53:10|19880.26|19760.26|19878.59|19758.59|19882.23|19762.23|19878.59|19758.59|10
1640206400000|2021-12-22 20:53:20|19878.35|19758.35|19875.98|19755.98|19878.35|19758.35|19874.2|19754.2|10
1640206410000|2021-12-22 20:53:30|19876.27|19756.27|19879.03|19759.03|19880.04|19760.04|19876.27|19756.27|10
1640206420000|2021-12-22 20:53:40|19879.11|19759.11|19877.48|19757.48|19879.11|19759.11|19877.48|19757.48|10
1640206430000|2021-12-22 20:53:50|19877.5|19757.5|19875.7|19755.7|19877.69|19757.69|19875.7|19755.7|10
1640206440000|2021-12-22 20:54:00|19875.06|19755.06|19874.21|19754.21|19875.45|19755.45|19874.21|19754.21|9
1640206450000|2021-12-22 20:54:10|19874.07|19754.07|19874.15|19754.15|19874.54|19754.54|19874.01|19754.01|10
1640206460000|2021-12-22 20:54:20|19874.49|19754.49|19874.53|19754.53|19874.53|19754.53|19873.96|19753.96|9
1640206470000|2021-12-22 20:54:30|19874.19|19754.19|19875.37|19755.37|19875.49|19755.49|19874.19|19754.19|9
1640206480000|2021-12-22 20:54:40|19874.87|19754.87|19876.25|19756.25|19876.43|19756.43|19874.6|19754.6|8
1640206490000|2021-12-22 20:54:50|19874.21|19754.21|19869.94|19749.94|19874.21|19754.21|19869.34|19749.34|8
1640206500000|2021-12-22 20:55:00|19870.1|19750.1|19870.96|19750.96|19870.96|19750.96|19868.83|19748.83|10
1640206510000|2021-12-22 20:55:10|19871.1|19751.1|19868.91|19748.91|19871.48|19751.48|19868.91|19748.91|10
1640206520000|2021-12-22 20:55:20|19868.79|19748.79|19867.78|19747.78|19868.79|19748.79|19867.37|19747.37|10
1640206530000|2021-12-22 20:55:30|19867.91|19747.91|19869.95|19749.95|19869.95|19749.95|19867.6|19747.6|10
1640206540000|2021-12-22 20:55:40|19870.22|19750.22|19870.88|19750.88|19870.97|19750.97|19870.22|19750.22|10
1640206550000|2021-12-22 20:55:50|19870.52|19750.52|19869.47|19749.47|19871.11|19751.11|19869.47|19749.47|10
1640206560000|2021-12-22 20:56:00|19869.38|19749.38|19869.54|19749.54|19870.12|19750.12|19869.24|19749.24|10
1640206570000|2021-12-22 20:56:10|19869.63|19749.63|19870.66|19750.66|19870.66|19750.66|19869.63|19749.63|8
1640206580000|2021-12-22 20:56:20|19870.65|19750.65|19871.38|19751.38|19872.37|19752.37|19870.65|19750.65|9
1640206590000|2021-12-22 20:56:30|19871.4|19751.4|19873.69|19753.69|19873.69|19753.69|19871.26|19751.26|8
1640206600000|2021-12-22 20:56:40|19873.16|19753.16|19873.36|19753.36|19873.71|19753.71|19872.93|19752.93|9
1640206610000|2021-12-22 20:56:50|19873.76|19753.76|19875.32|19755.32|19875.32|19755.32|19873.42|19753.42|9
1640206620000|2021-12-22 20:57:00|19876.35|19756.35|19879.04|19759.04|19879.27|19759.27|19876.35|19756.35|10
1640206630000|2021-12-22 20:57:10|19878.71|19758.71|19867.57|19747.57|19879.54|19759.54|19867.57|19747.57|10
1640206640000|2021-12-22 20:57:20|19866.09|19746.09|19857.78|19737.78|19866.09|19746.09|19857.78|19737.78|10
1640206650000|2021-12-22 20:57:30|19858.35|19738.35|19846.75|19726.75|19858.35|19738.35|19846.75|19726.75|10
1640206660000|2021-12-22 20:57:40|19846.03|19726.03|19841.13|19721.13|19846.94|19726.94|19841.13|19721.13|10
1640206670000|2021-12-22 20:57:50|19838.68|19718.68|19828.91|19708.91|19838.68|19718.68|19828.91|19708.91|10
1640206680000|2021-12-22 20:58:00|19827.82|19707.82|19823.5|19703.5|19827.82|19707.82|19822.54|19702.54|10
1640206690000|2021-12-22 20:58:10|19823.97|19703.97|19826.38|19706.38|19826.38|19706.38|19823.63|19703.63|10
1640206700000|2021-12-22 20:58:20|19826|19706|19823.71|19703.71|19826|19706|19822.3|19702.3|10
1640206710000|2021-12-22 20:58:30|19822.76|19702.76|19825.76|19705.76|19826.09|19706.09|19822.76|19702.76|10
1640206720000|2021-12-22 20:58:40|19825.46|19705.46|19827.06|19707.06|19827.06|19707.06|19825.29|19705.29|10
1640206730000|2021-12-22 20:58:50|19827.12|19707.12|19826.85|19706.85|19827.68|19707.68|19826.84|19706.84|10
1640206740000|2021-12-22 20:59:00|19826.97|19706.97|19827.96|19707.96|19828.01|19708.01|19826.75|19706.75|10
1640206750000|2021-12-22 20:59:10|19827.39|19707.39|19827.31|19707.31|19828.45|19708.45|19827.31|19707.31|10
1640206760000|2021-12-22 20:59:20|19826.81|19706.81|19827.41|19707.41|19827.41|19707.41|19826.75|19706.75|8
1640206770000|2021-12-22 20:59:30|19827.35|19707.35|19829.47|19709.47|19830.29|19710.29|19827.35|19707.35|10
1640206780000|2021-12-22 20:59:40|19828.46|19708.46|19830.09|19710.09|19830.09|19710.09|19827.72|19707.72|10
1640206790000|2021-12-22 20:59:50|19830.02|19710.02|19831.56|19711.56|19831.67|19711.67|19829.85|19709.85|10
1640206800000|2021-12-22 21:00:00|19832.03|19712.03|19836.48|19716.48|19836.48|19716.48|19832.03|19712.03|10
1640206810000|2021-12-22 21:00:10|19836.77|19716.77|19838.43|19718.43|19838.43|19718.43|19836.77|19716.77|10
1640206820000|2021-12-22 21:00:20|19838.01|19718.01|19833.36|19713.36|19838.01|19718.01|19833.36|19713.36|10
1640206830000|2021-12-22 21:00:30|19832.4|19712.4|19828.78|19708.78|19832.4|19712.4|19828.78|19708.78|9
1640206840000|2021-12-22 21:00:40|19828.92|19708.92|19825.46|19705.46|19828.92|19708.92|19825.37|19705.37|9
1640206850000|2021-12-22 21:00:50|19825.42|19705.42|19826.01|19706.01|19826.01|19706.01|19824|19704|10
1640206860000|2021-12-22 21:01:00|19826.69|19706.69|19827.99|19707.99|19828.1|19708.1|19826.69|19706.69|10
1640206870000|2021-12-22 21:01:10|19828.06|19708.06|19830.99|19710.99|19830.99|19710.99|19827.47|19707.47|10
1640206880000|2021-12-22 21:01:20|19831.52|19711.52|19831.89|19711.89|19832.79|19712.79|19831.52|19711.52|10
1640206890000|2021-12-22 21:01:30|19831.46|19711.46|19825.71|19705.71|19831.7|19711.7|19825.71|19705.71|10
1640206900000|2021-12-22 21:01:40|19825.86|19705.86|19825.05|19705.05|19826.87|19706.87|19825.05|19705.05|10
1640206910000|2021-12-22 21:01:50|19824.29|19704.29|19823.28|19703.28|19824.45|19704.45|19823.09|19703.09|10
1640206920000|2021-12-22 21:02:00|19823.08|19703.08|19823.73|19703.73|19823.73|19703.73|19823.08|19703.08|10
1640206930000|2021-12-22 21:02:10|19824.31|19704.31|19824.83|19704.83|19825.12|19705.12|19823.63|19703.63|9
1640206940000|2021-12-22 21:02:20|19825.23|19705.23|19827.34|19707.34|19827.34|19707.34|19825.1|19705.1|10
1640206950000|2021-12-22 21:02:30|19827.67|19707.67|19828.74|19708.74|19829.58|19709.58|19827.39|19707.39|10
1640206960000|2021-12-22 21:02:40|19828.93|19708.93|19830.26|19710.26|19830.26|19710.26|19828.86|19708.86|10
1640206970000|2021-12-22 21:02:50|19830.35|19710.35|19828.82|19708.82|19830.35|19710.35|19828.82|19708.82|10
1640206980000|2021-12-22 21:03:00|19828.73|19708.73|19829.58|19709.58|19829.82|19709.82|19828.73|19708.73|9
1640206990000|2021-12-22 21:03:10|19830.76|19710.76|19832.76|19712.76|19832.93|19712.93|19830.63|19710.63|9
1640207000000|2021-12-22 21:03:20|19833.83|19713.83|19835.48|19715.48|19835.77|19715.77|19833.82|19713.82|10
1640207010000|2021-12-22 21:03:30|19835.36|19715.36|19834.31|19714.31|19835.42|19715.42|19833.7|19713.7|10
1640207020000|2021-12-22 21:03:40|19833.85|19713.85|19835.88|19715.88|19835.88|19715.88|19833.76|19713.76|10
1640207030000|2021-12-22 21:03:50|19836.18|19716.18|19836|19716|19836.82|19716.82|19835.86|19715.86|10
1640207040000|2021-12-22 21:04:00|19836.34|19716.34|19836.79|19716.79|19837.06|19717.06|19835.94|19715.94|10
1640207050000|2021-12-22 21:04:10|19836.82|19716.82|19836.62|19716.62|19837.25|19717.25|19836.59|19716.59|10
1640207060000|2021-12-22 21:04:20|19836.45|19716.45|19834.67|19714.67|19836.45|19716.45|19834.67|19714.67|10
1640207070000|2021-12-22 21:04:30|19834.88|19714.88|19831.97|19711.97|19834.88|19714.88|19831.88|19711.88|10
1640207080000|2021-12-22 21:04:40|19831.16|19711.16|19829.3|19709.3|19831.51|19711.51|19829.3|19709.3|10
1640207090000|2021-12-22 21:04:50|19829.34|19709.34|19830.5|19710.5|19830.5|19710.5|19829.08|19709.08|10
1640207100000|2021-12-22 21:05:00|19830.44|19710.44|19830.53|19710.53|19831.2|19711.2|19830.03|19710.03|9
1640207110000|2021-12-22 21:05:10|19830.48|19710.48|19830.01|19710.01|19830.53|19710.53|19829.99|19709.99|8
1640207120000|2021-12-22 21:05:20|19829.57|19709.57|19829.51|19709.51|19830.35|19710.35|19829.19|19709.19|10
1640207130000|2021-12-22 21:05:30|19829.39|19709.39|19829.65|19709.65|19830.12|19710.12|19829.39|19709.39|10
1640207140000|2021-12-22 21:05:40|19829.11|19709.11|19828.12|19708.12|19829.11|19709.11|19828.12|19708.12|10
1640207150000|2021-12-22 21:05:50|19828.14|19708.14|19829.52|19709.52|19829.52|19709.52|19826.14|19706.14|10
1640207160000|2021-12-22 21:06:00|19831.01|19711.01|19831.52|19711.52|19832.87|19712.87|19831.01|19711.01|10
1640207170000|2021-12-22 21:06:10|19831.54|19711.54|19826.34|19706.34|19831.54|19711.54|19826.34|19706.34|10
1640207180000|2021-12-22 21:06:20|19826.8|19706.8|19826.78|19706.78|19826.82|19706.82|19825.67|19705.67|8
1640207190000|2021-12-22 21:06:30|19826.49|19706.49|19818.77|19698.77|19826.49|19706.49|19818.77|19698.77|10
1640207200000|2021-12-22 21:06:40|19818.05|19698.05|19812.94|19692.94|19818.05|19698.05|19812.94|19692.94|10
1640207210000|2021-12-22 21:06:50|19812.69|19692.69|19811.43|19691.43|19812.69|19692.69|19810.81|19690.81|8
1640207220000|2021-12-22 21:07:00|19810.97|19690.97|19808.38|19688.38|19810.97|19690.97|19808.38|19688.38|9
1640207230000|2021-12-22 21:07:10|19808.25|19688.25|19808.22|19688.22|19808.39|19688.39|19805.49|19685.49|10
1640207240000|2021-12-22 21:07:20|19808.3|19688.3|19807.5|19687.5|19808.3|19688.3|19806.94|19686.94|9
1640207250000|2021-12-22 21:07:30|19807.51|19687.51|19807.22|19687.22|19807.59|19687.59|19806.8|19686.8|10
1640207260000|2021-12-22 21:07:40|19807.17|19687.17|19808.23|19688.23|19808.23|19688.23|19806.94|19686.94|10
1640207270000|2021-12-22 21:07:50|19808|19688|19806.16|19686.16|19808.01|19688.01|19806.16|19686.16|10
1640207280000|2021-12-22 21:08:00|19804.97|19684.97|19804.92|19684.92|19805.22|19685.22|19804.69|19684.69|10
1640207290000|2021-12-22 21:08:10|19805.4|19685.4|19797.4|19677.4|19805.4|19685.4|19797.4|19677.4|10
1640207300000|2021-12-22 21:08:20|19796.95|19676.95|19796.03|19676.03|19797.82|19677.82|19796.03|19676.03|10
1640207310000|2021-12-22 21:08:30|19795.75|19675.75|19798.04|19678.04|19798.04|19678.04|19795.51|19675.51|9
1640207320000|2021-12-22 21:08:40|19797.85|19677.85|19796.98|19676.98|19797.85|19677.85|19796.14|19676.14|10
1640207330000|2021-12-22 21:08:50|19797.08|19677.08|19797.64|19677.64|19797.64|19677.64|19796.65|19676.65|9
1640207340000|2021-12-22 21:09:00|19798.65|19678.65|19799.39|19679.39|19799.39|19679.39|19798.51|19678.51|8
1640207350000|2021-12-22 21:09:10|19799.14|19679.14|19798.22|19678.22|19799.32|19679.32|19798.22|19678.22|10
1640207360000|2021-12-22 21:09:20|19798.65|19678.65|19797.32|19677.32|19798.65|19678.65|19797.32|19677.32|10
1640207370000|2021-12-22 21:09:30|19797.02|19677.02|19798.35|19678.35|19798.35|19678.35|19796.06|19676.06|10
1640207380000|2021-12-22 21:09:40|19798.81|19678.81|19798.83|19678.83|19798.85|19678.85|19798.45|19678.45|10
1640207390000|2021-12-22 21:09:50|19798.91|19678.91|19800.45|19680.45|19800.45|19680.45|19798.91|19678.91|10
1640207400000|2021-12-22 21:10:00|19800.96|19680.96|19800.81|19680.81|19800.96|19680.96|19800.51|19680.51|9
1640207410000|2021-12-22 21:10:10|19800.94|19680.94|19800.38|19680.38|19801.96|19681.96|19800.3|19680.3|10
1640207420000|2021-12-22 21:10:20|19800.66|19680.66|19799.85|19679.85|19800.72|19680.72|19799.85|19679.85|9
1640207430000|2021-12-22 21:10:30|19799.8|19679.8|19798.8|19678.8|19799.8|19679.8|19797.58|19677.58|10
1640207440000|2021-12-22 21:10:40|19799.49|19679.49|19802.73|19682.73|19802.73|19682.73|19799.49|19679.49|10
1640207450000|2021-12-22 21:10:50|19802.72|19682.72|19803.28|19683.28|19803.28|19683.28|19802.5|19682.5|9
1640207460000|2021-12-22 21:11:00|19803.56|19683.56|19803.39|19683.39|19803.56|19683.56|19803.39|19683.39|10
1640207470000|2021-12-22 21:11:10|19803.46|19683.46|19804.58|19684.58|19804.63|19684.63|19803.46|19683.46|9
1640207480000|2021-12-22 21:11:20|19804.96|19684.96|19801.53|19681.53|19804.96|19684.96|19801.53|19681.53|10
1640207490000|2021-12-22 21:11:30|19801.15|19681.15|19799.83|19679.83|19801.16|19681.16|19799.55|19679.55|10
1640207500000|2021-12-22 21:11:40|19799.91|19679.91|19798.74|19678.74|19799.91|19679.91|19798.74|19678.74|10
1640207510000|2021-12-22 21:11:50|19798.18|19678.18|19796.88|19676.88|19798.4|19678.4|19796.78|19676.78|10
1640207520000|2021-12-22 21:12:00|19796.5|19676.5|19795.75|19675.75|19796.5|19676.5|19795.43|19675.43|10
1640207530000|2021-12-22 21:12:10|19795.39|19675.39|19791.32|19671.32|19795.5|19675.5|19791.32|19671.32|10
1640207540000|2021-12-22 21:12:20|19791.48|19671.48|19789.93|19669.93|19791.48|19671.48|19789.83|19669.83|10
1640207550000|2021-12-22 21:12:30|19790.31|19670.31|19789.25|19669.25|19790.36|19670.36|19789.25|19669.25|10
1640207560000|2021-12-22 21:12:40|19789.13|19669.13|19790.46|19670.46|19790.46|19670.46|19788.85|19668.85|10
1640207570000|2021-12-22 21:12:50|19790.58|19670.58|19788.49|19668.49|19790.88|19670.88|19788.49|19668.49|10
1640207580000|2021-12-22 21:13:00|19788.34|19668.34|19788.69|19668.69|19788.84|19668.84|19788.02|19668.02|10
1640207590000|2021-12-22 21:13:10|19788.7|19668.7|19796.59|19676.59|19796.59|19676.59|19788.3|19668.3|10
1640207600000|2021-12-22 21:13:20|19796.95|19676.95|19801.66|19681.66|19801.66|19681.66|19796.95|19676.95|10
1640207610000|2021-12-22 21:13:30|19802.07|19682.07|19803.85|19683.85|19803.85|19683.85|19801.8|19681.8|10
1640207620000|2021-12-22 21:13:40|19804.48|19684.48|19805.35|19685.35|19806.03|19686.03|19804.48|19684.48|10
1640207630000|2021-12-22 21:13:50|19805.9|19685.9|19808.06|19688.06|19808.06|19688.06|19805.87|19685.87|10
1640207640000|2021-12-22 21:14:00|19808.49|19688.49|19808.11|19688.11|19809.32|19689.32|19808.11|19688.11|10
1640207650000|2021-12-22 21:14:10|19808.19|19688.19|19807.37|19687.37|19808.34|19688.34|19807.33|19687.33|10
1640207660000|2021-12-22 21:14:20|19807.38|19687.38|19807.35|19687.35|19807.49|19687.49|19807.18|19687.18|9
1640207670000|2021-12-22 21:14:30|19807|19687|19807.27|19687.27|19807.28|19687.28|19806.1|19686.1|9
1640207680000|2021-12-22 21:14:40|19807.15|19687.15|19808.17|19688.17|19808.66|19688.66|19807.15|19687.15|10
1640207690000|2021-12-22 21:14:50|19807.97|19687.97|19806.69|19686.69|19807.97|19687.97|19806.69|19686.69|10
1640207700000|2021-12-22 21:15:00|19806.47|19686.47|19804.22|19684.22|19806.81|19686.81|19804.22|19684.22|10
1640207710000|2021-12-22 21:15:10|19803.92|19683.92|19803.38|19683.38|19803.99|19683.99|19802.93|19682.93|10
1640207720000|2021-12-22 21:15:20|19803.63|19683.63|19804.22|19684.22|19804.22|19684.22|19803.4|19683.4|10
1640207730000|2021-12-22 21:15:30|19804.41|19684.41|19804.92|19684.92|19805.34|19685.34|19804.4|19684.4|10
1640207740000|2021-12-22 21:15:40|19805.48|19685.48|19806.32|19686.32|19806.42|19686.42|19805.48|19685.48|10
1640207750000|2021-12-22 21:15:50|19806.37|19686.37|19808.3|19688.3|19808.3|19688.3|19806.37|19686.37|10
1640207760000|2021-12-22 21:16:00|19808.22|19688.22|19809.8|19689.8|19809.97|19689.97|19808.22|19688.22|10
1640207770000|2021-12-22 21:16:10|19809.28|19689.28|19809.79|19689.79|19809.79|19689.79|19809.02|19689.02|10
1640207780000|2021-12-22 21:16:20|19809.56|19689.56|19810.54|19690.54|19810.78|19690.78|19809.51|19689.51|9
1640207790000|2021-12-22 21:16:30|19810.69|19690.69|19811.79|19691.79|19811.85|19691.85|19810.56|19690.56|10
1640207800000|2021-12-22 21:16:40|19811.81|19691.81|19812.04|19692.04|19812.18|19692.18|19811.79|19691.79|10
1640207810000|2021-12-22 21:16:50|19811.99|19691.99|19810.66|19690.66|19811.99|19691.99|19810.66|19690.66|10
1640207820000|2021-12-22 21:17:00|19810.6|19690.6|19808.68|19688.68|19810.98|19690.98|19808.68|19688.68|10
1640207830000|2021-12-22 21:17:10|19808.44|19688.44|19806.26|19686.26|19808.44|19688.44|19806.26|19686.26|10
1640207840000|2021-12-22 21:17:20|19806.01|19686.01|19805.39|19685.39|19806.01|19686.01|19802.85|19682.85|10
1640207850000|2021-12-22 21:17:30|19805.79|19685.79|19810.65|19690.65|19810.65|19690.65|19805.79|19685.79|10
1640207860000|2021-12-22 21:17:40|19811.52|19691.52|19812.75|19692.75|19813.08|19693.08|19811.52|19691.52|10
1640207870000|2021-12-22 21:17:50|19813.45|19693.45|19814.19|19694.19|19814.19|19694.19|19813.17|19693.17|10
1640207880000|2021-12-22 21:18:00|19813.9|19693.9|19814.97|19694.97|19814.97|19694.97|19813.45|19693.45|9
1640207890000|2021-12-22 21:18:10|19814.95|19694.95|19813.61|19693.61|19815.17|19695.17|19813.59|19693.59|10
1640207900000|2021-12-22 21:18:20|19812.87|19692.87|19812.98|19692.98|19814.14|19694.14|19812.87|19692.87|10
1640207910000|2021-12-22 21:18:30|19812.9|19692.9|19811.97|19691.97|19813.25|19693.25|19810.58|19690.58|10
1640207920000|2021-12-22 21:18:40|19812.21|19692.21|19811.3|19691.3|19812.66|19692.66|19811.3|19691.3|10
1640207930000|2021-12-22 21:18:50|19811.38|19691.38|19821.51|19701.51|19821.51|19701.51|19810.84|19690.84|10
1640207940000|2021-12-22 21:19:00|19824.21|19704.21|19828.24|19708.24|19829.6|19709.6|19824.16|19704.16|10
1640207950000|2021-12-22 21:19:10|19828.33|19708.33|19833.22|19713.22|19833.93|19713.93|19828.29|19708.29|10
1640207960000|2021-12-22 21:19:20|19832.65|19712.65|19836.69|19716.69|19836.69|19716.69|19832.65|19712.65|10
1640207970000|2021-12-22 21:19:30|19835.9|19715.9|19827.7|19707.7|19835.9|19715.9|19827.7|19707.7|10
1640207980000|2021-12-22 21:19:40|19828.38|19708.38|19826.13|19706.13|19828.39|19708.39|19825.62|19705.62|10
1640207990000|2021-12-22 21:19:50|19825.87|19705.87|19823.28|19703.28|19825.87|19705.87|19823.28|19703.28|10
1640208000000|2021-12-22 21:20:00|19822.97|19702.97|19822.47|19702.47|19822.97|19702.97|19822.25|19702.25|9
1640208010000|2021-12-22 21:20:10|19822.08|19702.08|19822.72|19702.72|19823.45|19703.45|19822.08|19702.08|10
1640208020000|2021-12-22 21:20:20|19821.81|19701.81|19825.24|19705.24|19825.24|19705.24|19821.81|19701.81|10
1640208030000|2021-12-22 21:20:30|19825.89|19705.89|19826.58|19706.58|19827.14|19707.14|19825.89|19705.89|10
1640208040000|2021-12-22 21:20:40|19826.37|19706.37|19826.52|19706.52|19826.52|19706.52|19825.8|19705.8|9
1640208050000|2021-12-22 21:20:50|19826.81|19706.81|19828.46|19708.46|19828.71|19708.71|19826.81|19706.81|10
1640208060000|2021-12-22 21:21:00|19829.09|19709.09|19831.48|19711.48|19831.48|19711.48|19829.09|19709.09|10
1640208070000|2021-12-22 21:21:10|19831.63|19711.63|19830.73|19710.73|19831.63|19711.63|19829.55|19709.55|9
1640208080000|2021-12-22 21:21:20|19830.7|19710.7|19830.87|19710.87|19830.99|19710.99|19829.75|19709.75|10
1640208090000|2021-12-22 21:21:30|19830.72|19710.72|19831.21|19711.21|19831.41|19711.41|19830.72|19710.72|9
1640208100000|2021-12-22 21:21:40|19831.41|19711.41|19832.91|19712.91|19834.42|19714.42|19831.41|19711.41|10
1640208110000|2021-12-22 21:21:50|19833.27|19713.27|19832.28|19712.28|19833.74|19713.74|19832.28|19712.28|10
1640208120000|2021-12-22 21:22:00|19832.38|19712.38|19833.63|19713.63|19833.63|19713.63|19832.31|19712.31|10
1640208130000|2021-12-22 21:22:10|19833.9|19713.9|19833.77|19713.77|19833.95|19713.95|19833.06|19713.06|10
1640208140000|2021-12-22 21:22:20|19834.37|19714.37|19834.71|19714.71|19834.79|19714.79|19834.06|19714.06|10
1640208150000|2021-12-22 21:22:30|19834.14|19714.14|19836.26|19716.26|19836.37|19716.37|19834.14|19714.14|10
1640208160000|2021-12-22 21:22:40|19836.37|19716.37|19835.84|19715.84|19836.53|19716.53|19835.65|19715.65|10
1640208170000|2021-12-22 21:22:50|19836.35|19716.35|19837.12|19717.12|19837.78|19717.78|19836.35|19716.35|10
1640208180000|2021-12-22 21:23:00|19837.48|19717.48|19837.41|19717.41|19837.48|19717.48|19836.82|19716.82|9
1640208190000|2021-12-22 21:23:10|19837.21|19717.21|19838.43|19718.43|19838.43|19718.43|19836.34|19716.34|10
1640208200000|2021-12-22 21:23:20|19838.78|19718.78|19840.25|19720.25|19840.25|19720.25|19838.73|19718.73|10
1640208210000|2021-12-22 21:23:30|19840.59|19720.59|19839.24|19719.24|19841.18|19721.18|19839.11|19719.11|10
1640208220000|2021-12-22 21:23:40|19838.83|19718.83|19840.75|19720.75|19840.75|19720.75|19838.75|19718.75|10
1640208230000|2021-12-22 21:23:50|19841.01|19721.01|19842.72|19722.72|19842.83|19722.83|19840.95|19720.95|10
1640208240000|2021-12-22 21:24:00|19842.63|19722.63|19844.43|19724.43|19844.43|19724.43|19842.63|19722.63|10
1640208250000|2021-12-22 21:24:10|19844.56|19724.56|19847.71|19727.71|19847.71|19727.71|19843.86|19723.86|10
1640208260000|2021-12-22 21:24:20|19848.34|19728.34|19849.13|19729.13|19849.13|19729.13|19847.72|19727.72|9
1640208270000|2021-12-22 21:24:30|19849.69|19729.69|19849.25|19729.25|19849.69|19729.69|19849.11|19729.11|10
1640208280000|2021-12-22 21:24:40|19849.45|19729.45|19848.02|19728.02|19849.45|19729.45|19848.02|19728.02|9
1640208290000|2021-12-22 21:24:50|19848.25|19728.25|19846.86|19726.86|19848.25|19728.25|19846.59|19726.59|10
1640208300000|2021-12-22 21:25:00|19846.88|19726.88|19847.75|19727.75|19847.75|19727.75|19846.18|19726.18|10
1640208310000|2021-12-22 21:25:10|19848.28|19728.28|19848.24|19728.24|19848.68|19728.68|19847.88|19727.88|10
1640208320000|2021-12-22 21:25:20|19848.06|19728.06|19847.66|19727.66|19848.18|19728.18|19847.66|19727.66|10
1640208330000|2021-12-22 21:25:30|19847.56|19727.56|19846.71|19726.71|19847.63|19727.63|19846.17|19726.17|10
1640208340000|2021-12-22 21:25:40|19847.69|19727.69|19847.98|19727.98|19848.74|19728.74|19847.62|19727.62|10
1640208350000|2021-12-22 21:25:50|19848.13|19728.13|19848.61|19728.61|19848.74|19728.74|19848.13|19728.13|9
1640208360000|2021-12-22 21:26:00|19848.42|19728.42|19851.19|19731.19|19851.19|19731.19|19848.42|19728.42|9
1640208370000|2021-12-22 21:26:10|19850.12|19730.12|19849.91|19729.91|19850.68|19730.68|19849.91|19729.91|10
1640208380000|2021-12-22 21:26:20|19849.99|19729.99|19847.91|19727.91|19850.66|19730.66|19847.91|19727.91|10
1640208390000|2021-12-22 21:26:30|19847.59|19727.59|19848.85|19728.85|19848.85|19728.85|19847.36|19727.36|10
1640208400000|2021-12-22 21:26:40|19848.87|19728.87|19850.43|19730.43|19850.51|19730.51|19848.58|19728.58|10
1640208410000|2021-12-22 21:26:50|19850.74|19730.74|19849.76|19729.76|19850.74|19730.74|19849.73|19729.73|10
1640208420000|2021-12-22 21:27:00|19849.99|19729.99|19849.06|19729.06|19849.99|19729.99|19848.89|19728.89|10
1640208430000|2021-12-22 21:27:10|19848.82|19728.82|19849.5|19729.5|19849.53|19729.53|19848.8|19728.8|10
1640208440000|2021-12-22 21:27:20|19849.71|19729.71|19850.54|19730.54|19850.54|19730.54|19849.71|19729.71|9
1640208450000|2021-12-22 21:27:30|19850.76|19730.76|19851.11|19731.11|19851.11|19731.11|19850.37|19730.37|8
1640208460000|2021-12-22 21:27:40|19851.59|19731.59|19853.23|19733.23|19853.23|19733.23|19851.47|19731.47|10
1640208470000|2021-12-22 21:27:50|19853.46|19733.46|19856.45|19736.45|19856.45|19736.45|19853.46|19733.46|10
1640208480000|2021-12-22 21:28:00|19856.28|19736.28|19857.13|19737.13|19857.22|19737.22|19856.28|19736.28|10
1640208490000|2021-12-22 21:28:10|19856.88|19736.88|19856.36|19736.36|19857.27|19737.27|19855.8|19735.8|10
1640208500000|2021-12-22 21:28:20|19856.5|19736.5|19857.42|19737.42|19857.67|19737.67|19856.5|19736.5|9
1640208510000|2021-12-22 21:28:30|19857.46|19737.46|19857.34|19737.34|19857.55|19737.55|19857.11|19737.11|8
1640208520000|2021-12-22 21:28:40|19857.47|19737.47|19857.66|19737.66|19857.66|19737.66|19857.43|19737.43|9
1640208530000|2021-12-22 21:28:50|19858.04|19738.04|19859.21|19739.21|19859.49|19739.49|19857.83|19737.83|10
1640208540000|2021-12-22 21:29:00|19860.02|19740.02|19859.87|19739.87|19860.93|19740.93|19859.87|19739.87|7
1640208550000|2021-12-22 21:29:10|19859.2|19739.2|19856.87|19736.87|19859.2|19739.2|19856.87|19736.87|9
1640208560000|2021-12-22 21:29:20|19857.07|19737.07|19855.89|19735.89|19857.07|19737.07|19855.85|19735.85|9
1640208570000|2021-12-22 21:29:30|19855.53|19735.53|19855.89|19735.89|19856.26|19736.26|19855.53|19735.53|10
1640208580000|2021-12-22 21:29:40|19855.84|19735.84|19855.69|19735.69|19855.84|19735.84|19855.28|19735.28|10
1640208590000|2021-12-22 21:29:50|19855.77|19735.77|19857.7|19737.7|19857.7|19737.7|19855.6|19735.6|9
1640208600000|2021-12-22 21:30:00|19858.37|19738.37|19856.72|19736.72|19859.11|19739.11|19856.7|19736.7|10
1640208610000|2021-12-22 21:30:10|19856.69|19736.69|19855.92|19735.92|19857|19737|19855.69|19735.69|10
1640208620000|2021-12-22 21:30:20|19855.16|19735.16|19855.23|19735.23|19855.62|19735.62|19854.78|19734.78|10
1640208630000|2021-12-22 21:30:30|19855.62|19735.62|19855.71|19735.71|19855.71|19735.71|19855.11|19735.11|10
1640208640000|2021-12-22 21:30:40|19855.5|19735.5|19856.39|19736.39|19856.42|19736.42|19855.32|19735.32|8
1640208650000|2021-12-22 21:30:50|19856.57|19736.57|19855.91|19735.91|19856.72|19736.72|19855.58|19735.58|10
1640208660000|2021-12-22 21:31:00|19855.96|19735.96|19856.32|19736.32|19856.45|19736.45|19855.96|19735.96|10
1640208670000|2021-12-22 21:31:10|19856.6|19736.6|19855.65|19735.65|19856.6|19736.6|19855.26|19735.26|10
1640208680000|2021-12-22 21:31:20|19855.36|19735.36|19855.84|19735.84|19856.42|19736.42|19854.94|19734.94|10
1640208690000|2021-12-22 21:31:30|19856.13|19736.13|19857.05|19737.05|19857.53|19737.53|19856.13|19736.13|10
1640208700000|2021-12-22 21:31:40|19856.87|19736.87|19856.6|19736.6|19856.87|19736.87|19856.19|19736.19|10
1640208710000|2021-12-22 21:31:50|19856.51|19736.51|19856.03|19736.03|19856.57|19736.57|19856.03|19736.03|9
1640208720000|2021-12-22 21:32:00|19856.51|19736.51|19856.84|19736.84|19857.02|19737.02|19855.18|19735.18|10
1640208730000|2021-12-22 21:32:10|19856.87|19736.87|19856.97|19736.97|19857.53|19737.53|19856.69|19736.69|10
1640208740000|2021-12-22 21:32:20|19856.51|19736.51|19855.73|19735.73|19856.51|19736.51|19855.5|19735.5|9
1640208750000|2021-12-22 21:32:30|19855.57|19735.57|19856.22|19736.22|19856.27|19736.27|19855.57|19735.57|9
1640208760000|2021-12-22 21:32:40|19856.21|19736.21|19855.16|19735.16|19856.21|19736.21|19855.09|19735.09|9
1640208770000|2021-12-22 21:32:50|19854.47|19734.47|19854.14|19734.14|19854.93|19734.93|19854.14|19734.14|9
1640208780000|2021-12-22 21:33:00|19853.93|19733.93|19855.76|19735.76|19855.76|19735.76|19853.93|19733.93|9
1640208790000|2021-12-22 21:33:10|19855.93|19735.93|19856.56|19736.56|19856.56|19736.56|19855.63|19735.63|10
1640208800000|2021-12-22 21:33:20|19857.55|19737.55|19858.12|19738.12|19858.69|19738.69|19857.55|19737.55|10
1640208810000|2021-12-22 21:33:30|19857.47|19737.47|19856.61|19736.61|19857.63|19737.63|19856.51|19736.51|10
1640208820000|2021-12-22 21:33:40|19856.6|19736.6|19857.78|19737.78|19857.78|19737.78|19856.6|19736.6|10
1640208830000|2021-12-22 21:33:50|19857.83|19737.83|19858.61|19738.61|19859.07|19739.07|19857.83|19737.83|10
1640208840000|2021-12-22 21:34:00|19858.42|19738.42|19860.34|19740.34|19860.34|19740.34|19858.42|19738.42|9
1640208850000|2021-12-22 21:34:10|19860.63|19740.63|19862.3|19742.3|19862.3|19742.3|19860.56|19740.56|9
1640208860000|2021-12-22 21:34:20|19862.63|19742.63|19863.35|19743.35|19863.37|19743.37|19862.63|19742.63|10
1640208870000|2021-12-22 21:34:30|19863.54|19743.54|19863.73|19743.73|19863.85|19743.85|19863.51|19743.51|10
1640208880000|2021-12-22 21:34:40|19863.85|19743.85|19865.26|19745.26|19865.26|19745.26|19863.85|19743.85|9
1640208890000|2021-12-22 21:34:50|19864.74|19744.74|19865|19745|19865.15|19745.15|19864.74|19744.74|10
1640208900000|2021-12-22 21:35:00|19864.92|19744.92|19865.31|19745.31|19865.31|19745.31|19864.79|19744.79|7
1640208910000|2021-12-22 21:35:10|19864.98|19744.98|19863.89|19743.89|19864.99|19744.99|19863.89|19743.89|10
1640208920000|2021-12-22 21:35:20|19863.81|19743.81|19862.77|19742.77|19863.81|19743.81|19862.72|19742.72|9
1640208930000|2021-12-22 21:35:30|19863.02|19743.02|19864.17|19744.17|19864.24|19744.24|19863.02|19743.02|9
1640208940000|2021-12-22 21:35:40|19864.36|19744.36|19861.46|19741.46|19864.36|19744.36|19861.46|19741.46|9
1640208950000|2021-12-22 21:35:50|19861.22|19741.22|19859.69|19739.69|19861.22|19741.22|19859.67|19739.67|10
1640208960000|2021-12-22 21:36:00|19859.72|19739.72|19859.78|19739.78|19859.87|19739.87|19859.34|19739.34|10
1640208970000|2021-12-22 21:36:10|19859.68|19739.68|19858.54|19738.54|19859.68|19739.68|19858.54|19738.54|10
1640208980000|2021-12-22 21:36:20|19858.3|19738.3|19858.69|19738.69|19859.09|19739.09|19858.02|19738.02|9
1640208990000|2021-12-22 21:36:30|19858.87|19738.87|19860.16|19740.16|19860.16|19740.16|19858.87|19738.87|9
1640209000000|2021-12-22 21:36:40|19861.01|19741.01|19862.97|19742.97|19862.97|19742.97|19861.01|19741.01|10
1640209010000|2021-12-22 21:36:50|19863|19743|19864.16|19744.16|19864.16|19744.16|19863|19743|9
1640209020000|2021-12-22 21:37:00|19864.29|19744.29|19867.07|19747.07|19867.07|19747.07|19864.23|19744.23|10
1640209030000|2021-12-22 21:37:10|19866.08|19746.08|19866|19746|19866.7|19746.7|19866|19746|9
1640209040000|2021-12-22 21:37:20|19866.38|19746.38|19867.7|19747.7|19867.7|19747.7|19866.23|19746.23|9
1640209050000|2021-12-22 21:37:30|19867.97|19747.97|19867.47|19747.47|19868.81|19748.81|19867.47|19747.47|10
1640209060000|2021-12-22 21:37:40|19867.41|19747.41|19867.07|19747.07|19867.41|19747.41|19866.33|19746.33|10
1640209070000|2021-12-22 21:37:50|19867.2|19747.2|19866.5|19746.5|19867.2|19747.2|19866.48|19746.48|10
1640209080000|2021-12-22 21:38:00|19866.37|19746.37|19865.52|19745.52|19866.5|19746.5|19865.49|19745.49|9
1640209090000|2021-12-22 21:38:10|19865.56|19745.56|19867.41|19747.41|19867.41|19747.41|19865.48|19745.48|8
1640209100000|2021-12-22 21:38:20|19867.57|19747.57|19869.72|19749.72|19869.72|19749.72|19867.57|19747.57|10
1640209110000|2021-12-22 21:38:30|19869.82|19749.82|19869.91|19749.91|19870.11|19750.11|19869.37|19749.37|9
1640209120000|2021-12-22 21:38:40|19869.74|19749.74|19871.17|19751.17|19871.17|19751.17|19869.53|19749.53|10
1640209130000|2021-12-22 21:38:50|19871.36|19751.36|19871.64|19751.64|19872.03|19752.03|19871.36|19751.36|9
1640209140000|2021-12-22 21:39:00|19871.63|19751.63|19872.68|19752.68|19873.17|19753.17|19871.63|19751.63|10
1640209150000|2021-12-22 21:39:10|19872.01|19752.01|19873.27|19753.27|19873.27|19753.27|19871.99|19751.99|8
1640209160000|2021-12-22 21:39:20|19873.44|19753.44|19875.01|19755.01|19875.31|19755.31|19873.44|19753.44|9
1640209170000|2021-12-22 21:39:30|19874.82|19754.82|19872.98|19752.98|19874.82|19754.82|19872.67|19752.67|9
1640209180000|2021-12-22 21:39:40|19872.33|19752.33|19870.68|19750.68|19872.33|19752.33|19870.68|19750.68|10
1640209190000|2021-12-22 21:39:50|19870.5|19750.5|19872.62|19752.62|19872.62|19752.62|19870.44|19750.44|10
1640209200000|2021-12-22 21:40:00|19872.7|19752.7|19872.91|19752.91|19873.25|19753.25|19872.66|19752.66|10
1640209210000|2021-12-22 21:40:10|19872.9|19752.9|19871.48|19751.48|19873.01|19753.01|19871.43|19751.43|9
1640209220000|2021-12-22 21:40:20|19871.66|19751.66|19872.68|19752.68|19872.86|19752.86|19871.66|19751.66|10
1640209230000|2021-12-22 21:40:30|19872.4|19752.4|19868.97|19748.97|19873.66|19753.66|19868.97|19748.97|10
1640209240000|2021-12-22 21:40:40|19868.9|19748.9|19870.17|19750.17|19870.33|19750.33|19868.76|19748.76|10
1640209250000|2021-12-22 21:40:50|19869.68|19749.68|19871.12|19751.12|19871.12|19751.12|19869.68|19749.68|9
1640209260000|2021-12-22 21:41:00|19872.22|19752.22|19873.31|19753.31|19873.46|19753.46|19871.83|19751.83|10
1640209270000|2021-12-22 21:41:10|19873.3|19753.3|19861.12|19741.12|19873.34|19753.34|19861.12|19741.12|10
1640209280000|2021-12-22 21:41:20|19861.02|19741.02|19847.19|19727.19|19861.02|19741.02|19847.11|19727.11|10
1640209290000|2021-12-22 21:41:30|19847.29|19727.29|19848.59|19728.59|19848.59|19728.59|19847.29|19727.29|9
1640209300000|2021-12-22 21:41:40|19848.09|19728.09|19846.63|19726.63|19848.2|19728.2|19845.63|19725.63|10
1640209310000|2021-12-22 21:41:50|19847.12|19727.12|19846.57|19726.57|19847.43|19727.43|19845.92|19725.92|10
1640209320000|2021-12-22 21:42:00|19847.36|19727.36|19848.72|19728.72|19848.72|19728.72|19847.36|19727.36|10
1640209330000|2021-12-22 21:42:10|19848.74|19728.74|19849|19729|19849.3|19729.3|19848.74|19728.74|9
1640209340000|2021-12-22 21:42:20|19847.83|19727.83|19849.4|19729.4|19850.23|19730.23|19847.83|19727.83|9
1640209350000|2021-12-22 21:42:30|19849.71|19729.71|19849.78|19729.78|19849.83|19729.83|19849.61|19729.61|9
1640209360000|2021-12-22 21:42:40|19849.82|19729.82|19851.97|19731.97|19851.97|19731.97|19849.82|19729.82|8
1640209370000|2021-12-22 21:42:50|19852.35|19732.35|19859.18|19739.18|19859.18|19739.18|19852.35|19732.35|10
1640209380000|2021-12-22 21:43:00|19859.22|19739.22|19857.95|19737.95|19859.34|19739.34|19857.9|19737.9|10
1640209390000|2021-12-22 21:43:10|19857.94|19737.94|19857.13|19737.13|19857.99|19737.99|19857.13|19737.13|10
1640209400000|2021-12-22 21:43:20|19856.47|19736.47|19855.16|19735.16|19856.47|19736.47|19855.11|19735.11|10
1640209410000|2021-12-22 21:43:30|19855.41|19735.41|19855.58|19735.58|19855.58|19735.58|19854.87|19734.87|10
1640209420000|2021-12-22 21:43:40|19854.98|19734.98|19854.14|19734.14|19855.31|19735.31|19854.14|19734.14|10
1640209430000|2021-12-22 21:43:50|19854.87|19734.87|19859.95|19739.95|19859.95|19739.95|19854.87|19734.87|10
1640209440000|2021-12-22 21:44:00|19860.84|19740.84|19865.29|19745.29|19865.29|19745.29|19860.84|19740.84|10
1640209450000|2021-12-22 21:44:10|19865.45|19745.45|19869.61|19749.61|19870.18|19750.18|19865.45|19745.45|10
1640209460000|2021-12-22 21:44:20|19871|19751|19878.19|19758.19|19878.19|19758.19|19870.49|19750.49|10
1640209470000|2021-12-22 21:44:30|19878.41|19758.41|19883.21|19763.21|19883.21|19763.21|19878.41|19758.41|10
1640209480000|2021-12-22 21:44:40|19883.28|19763.28|19883.81|19763.81|19883.95|19763.95|19883.28|19763.28|9
1640209490000|2021-12-22 21:44:50|19884.62|19764.62|19881.17|19761.17|19884.86|19764.86|19881.17|19761.17|10
1640209500000|2021-12-22 21:45:00|19881.44|19761.44|19881.27|19761.27|19881.53|19761.53|19880.62|19760.62|10
1640209510000|2021-12-22 21:45:10|19881.59|19761.59|19881.88|19761.88|19882.17|19762.17|19881.57|19761.57|8
1640209520000|2021-12-22 21:45:20|19881.7|19761.7|19881.74|19761.74|19881.88|19761.88|19881.06|19761.06|10
1640209530000|2021-12-22 21:45:30|19881.69|19761.69|19884.44|19764.44|19884.44|19764.44|19881.55|19761.55|10
1640209540000|2021-12-22 21:45:40|19884.65|19764.65|19884.31|19764.31|19884.82|19764.82|19884.28|19764.28|8
1640209550000|2021-12-22 21:45:50|19884.42|19764.42|19885.54|19765.54|19885.54|19765.54|19883.74|19763.74|10
1640209560000|2021-12-22 21:46:00|19885.67|19765.67|19887.06|19767.06|19887.06|19767.06|19884.84|19764.84|10
1640209570000|2021-12-22 21:46:10|19886.95|19766.95|19887.35|19767.35|19887.61|19767.61|19886.95|19766.95|10
1640209580000|2021-12-22 21:46:20|19886.74|19766.74|19886.66|19766.66|19887.62|19767.62|19886.64|19766.64|8
1640209590000|2021-12-22 21:46:30|19886.5|19766.5|19884.11|19764.11|19886.5|19766.5|19884.11|19764.11|10
1640209600000|2021-12-22 21:46:40|19883.33|19763.33|19881.13|19761.13|19883.33|19763.33|19881.04|19761.04|10
1640209610000|2021-12-22 21:46:50|19881.37|19761.37|19876.26|19756.26|19881.37|19761.37|19876.26|19756.26|10
1640209620000|2021-12-22 21:47:00|19876.24|19756.24|19877.09|19757.09|19877.09|19757.09|19875.59|19755.59|10
1640209630000|2021-12-22 21:47:10|19877.9|19757.9|19885.75|19765.75|19885.75|19765.75|19877.84|19757.84|10
1640209640000|2021-12-22 21:47:20|19886.22|19766.22|19887.81|19767.81|19887.83|19767.83|19886.22|19766.22|10
1640209650000|2021-12-22 21:47:30|19888.25|19768.25|19887.96|19767.96|19888.91|19768.91|19887.96|19767.96|8
1640209660000|2021-12-22 21:47:40|19887.85|19767.85|19886.66|19766.66|19887.85|19767.85|19886.09|19766.09|10
1640209670000|2021-12-22 21:47:50|19886.91|19766.91|19888.33|19768.33|19889.87|19769.87|19886.79|19766.79|10
1640209680000|2021-12-22 21:48:00|19886.89|19766.89|19883.06|19763.06|19886.89|19766.89|19882.64|19762.64|10
1640209690000|2021-12-22 21:48:10|19883.02|19763.02|19881.86|19761.86|19883.35|19763.35|19881.86|19761.86|10
1640209700000|2021-12-22 21:48:20|19881.55|19761.55|19879.91|19759.91|19881.77|19761.77|19879.58|19759.58|10
1640209710000|2021-12-22 21:48:30|19879.94|19759.94|19878.3|19758.3|19880.21|19760.21|19878.14|19758.14|10
1640209720000|2021-12-22 21:48:40|19878.06|19758.06|19877.25|19757.25|19878.06|19758.06|19877.16|19757.16|10
1640209730000|2021-12-22 21:48:50|19877.32|19757.32|19876.75|19756.75|19877.4|19757.4|19876.51|19756.51|10
1640209740000|2021-12-22 21:49:00|19876.79|19756.79|19876.88|19756.88|19877.51|19757.51|19875.91|19755.91|10
1640209750000|2021-12-22 21:49:10|19876.92|19756.92|19876.13|19756.13|19877.15|19757.15|19875.98|19755.98|10
1640209760000|2021-12-22 21:49:20|19876.29|19756.29|19875.26|19755.26|19876.46|19756.46|19875.23|19755.23|10
1640209770000|2021-12-22 21:49:30|19875.09|19755.09|19870.14|19750.14|19875.09|19755.09|19870.14|19750.14|10
1640209780000|2021-12-22 21:49:40|19870.5|19750.5|19871.96|19751.96|19872.1|19752.1|19870.5|19750.5|9
1640209790000|2021-12-22 21:49:50|19872.05|19752.05|19875.37|19755.37|19875.37|19755.37|19872.05|19752.05|10
1640209800000|2021-12-22 21:50:00|19875.55|19755.55|19875.58|19755.58|19876.53|19756.53|19875.55|19755.55|10
1640209810000|2021-12-22 21:50:10|19875.57|19755.57|19875.51|19755.51|19875.57|19755.57|19874.65|19754.65|9
1640209820000|2021-12-22 21:50:20|19875.68|19755.68|19876.23|19756.23|19876.58|19756.58|19875.68|19755.68|10
1640209830000|2021-12-22 21:50:30|19876.08|19756.08|19877.28|19757.28|19877.28|19757.28|19876.05|19756.05|9
1640209840000|2021-12-22 21:50:40|19877.76|19757.76|19881.49|19761.49|19881.49|19761.49|19877.76|19757.76|10
1640209850000|2021-12-22 21:50:50|19881.47|19761.47|19888.69|19768.69|19888.69|19768.69|19881.47|19761.47|9
1640209860000|2021-12-22 21:51:00|19888.73|19768.73|19889.96|19769.96|19890.03|19770.03|19888.73|19768.73|10
1640209870000|2021-12-22 21:51:10|19890.05|19770.05|19891.33|19771.33|19891.46|19771.46|19889.13|19769.13|10
1640209880000|2021-12-22 21:51:20|19891.36|19771.36|19891.97|19771.97|19891.97|19771.97|19891.12|19771.12|9
1640209890000|2021-12-22 21:51:30|19892.1|19772.1|19892.18|19772.18|19892.8|19772.8|19891.94|19771.94|10
1640209900000|2021-12-22 21:51:40|19892.34|19772.34|19889.63|19769.63|19892.34|19772.34|19889.45|19769.45|9
1640209910000|2021-12-22 21:51:50|19889.64|19769.64|19888.83|19768.83|19889.64|19769.64|19888.45|19768.45|9
1640209920000|2021-12-22 21:52:00|19889.05|19769.05|19890.89|19770.89|19890.98|19770.98|19889.05|19769.05|10
1640209930000|2021-12-22 21:52:10|19891.05|19771.05|19893.56|19773.56|19893.56|19773.56|19890.9|19770.9|10
1640209940000|2021-12-22 21:52:20|19893.68|19773.68|19891.63|19771.63|19894.11|19774.11|19891.63|19771.63|10
1640209950000|2021-12-22 21:52:30|19891.59|19771.59|19889.14|19769.14|19891.59|19771.59|19889.14|19769.14|10
1640209960000|2021-12-22 21:52:40|19888.8|19768.8|19887.94|19767.94|19888.8|19768.8|19887.71|19767.71|10
1640209970000|2021-12-22 21:52:50|19886.7|19766.7|19886.33|19766.33|19887.33|19767.33|19886.2|19766.2|10
1640209980000|2021-12-22 21:53:00|19886.45|19766.45|19889.87|19769.87|19890.15|19770.15|19886.45|19766.45|10
1640209990000|2021-12-22 21:53:10|19889.28|19769.28|19890.19|19770.19|19890.19|19770.19|19889.28|19769.28|10
1640210000000|2021-12-22 21:53:20|19890.25|19770.25|19892.66|19772.66|19892.66|19772.66|19890.25|19770.25|9
1640210010000|2021-12-22 21:53:30|19893.73|19773.73|19894.5|19774.5|19894.64|19774.64|19893.73|19773.73|10
1640210020000|2021-12-22 21:53:40|19894.23|19774.23|19893.26|19773.26|19894.23|19774.23|19892.82|19772.82|10
1640210030000|2021-12-22 21:53:50|19893.52|19773.52|19898.25|19778.25|19898.25|19778.25|19893.52|19773.52|10
1640210040000|2021-12-22 21:54:00|19898.97|19778.97|19899.32|19779.32|19899.64|19779.64|19898.54|19778.54|10
1640210050000|2021-12-22 21:54:10|19899.74|19779.74|19899.53|19779.53|19900.82|19780.82|19899.38|19779.38|10
1640210060000|2021-12-22 21:54:20|19899.82|19779.82|19898.61|19778.61|19899.82|19779.82|19898.48|19778.48|10
1640210070000|2021-12-22 21:54:30|19898.54|19778.54|19896.17|19776.17|19898.54|19778.54|19896.08|19776.08|10
1640210080000|2021-12-22 21:54:40|19896.41|19776.41|19895.93|19775.93|19896.41|19776.41|19895.39|19775.39|10
1640210090000|2021-12-22 21:54:50|19895.87|19775.87|19896.52|19776.52|19896.72|19776.72|19895.87|19775.87|10
1640210100000|2021-12-22 21:55:00|19896.92|19776.92|19895.86|19775.86|19896.92|19776.92|19895.86|19775.86|10
1640210110000|2021-12-22 21:55:10|19895.84|19775.84|19897.45|19777.45|19897.45|19777.45|19895.84|19775.84|10
1640210120000|2021-12-22 21:55:20|19897.27|19777.27|19899.52|19779.52|19899.62|19779.62|19897.27|19777.27|10
1640210130000|2021-12-22 21:55:30|19899.66|19779.66|19901.02|19781.02|19901.02|19781.02|19899.66|19779.66|10
1640210140000|2021-12-22 21:55:40|19901.1|19781.1|19903.09|19783.09|19903.19|19783.19|19900.99|19780.99|10
1640210150000|2021-12-22 21:55:50|19903.51|19783.51|19903.01|19783.01|19903.95|19783.95|19902.9|19782.9|10
1640210160000|2021-12-22 21:56:00|19903|19783|19903.09|19783.09|19903.09|19783.09|19902.1|19782.1|9
1640210170000|2021-12-22 21:56:10|19903.68|19783.68|19904.02|19784.02|19904.02|19784.02|19903.31|19783.31|10
1640210180000|2021-12-22 21:56:20|19904.16|19784.16|19900.83|19780.83|19904.16|19784.16|19900.83|19780.83|10
1640210190000|2021-12-22 21:56:30|19900.59|19780.59|19896.02|19776.02|19900.59|19780.59|19896.02|19776.02|10
1640210200000|2021-12-22 21:56:40|19895.71|19775.71|19892.31|19772.31|19895.71|19775.71|19892.31|19772.31|9
1640210210000|2021-12-22 21:56:50|19891.63|19771.63|19890.92|19770.92|19891.63|19771.63|19890.92|19770.92|8
1640210220000|2021-12-22 21:57:00|19891.05|19771.05|19891.56|19771.56|19891.56|19771.56|19890.85|19770.85|8
1640210230000|2021-12-22 21:57:10|19891.74|19771.74|19890.94|19770.94|19891.74|19771.74|19890.94|19770.94|9
1640210240000|2021-12-22 21:57:20|19890.96|19770.96|19890.94|19770.94|19891.35|19771.35|19890.87|19770.87|10
1640210250000|2021-12-22 21:57:30|19890.81|19770.81|19888.46|19768.46|19892.03|19772.03|19888.45|19768.45|10
1640210260000|2021-12-22 21:57:40|19887.4|19767.4|19886.11|19766.11|19887.83|19767.83|19885.85|19765.85|10
1640210270000|2021-12-22 21:57:50|19886.41|19766.41|19884.64|19764.64|19886.41|19766.41|19884.56|19764.56|8
1640210280000|2021-12-22 21:58:00|19884.45|19764.45|19884.94|19764.94|19885.07|19765.07|19884.45|19764.45|8
1640210290000|2021-12-22 21:58:10|19885.02|19765.02|19887.97|19767.97|19887.97|19767.97|19884.85|19764.85|10
1640210300000|2021-12-22 21:58:20|19887.6|19767.6|19888.57|19768.57|19888.57|19768.57|19887.49|19767.49|10
1640210310000|2021-12-22 21:58:30|19888.48|19768.48|19889.07|19769.07|19889.07|19769.07|19888.15|19768.15|10
1640210320000|2021-12-22 21:58:40|19889.55|19769.55|19886.41|19766.41|19889.55|19769.55|19886.41|19766.41|10
1640210330000|2021-12-22 21:58:50|19885.9|19765.9|19882.93|19762.93|19885.9|19765.9|19882.93|19762.93|10
1640210340000|2021-12-22 21:59:00|19881.97|19761.97|19880.79|19760.79|19882.07|19762.07|19880.79|19760.79|9
1640210350000|2021-12-22 21:59:10|19880.67|19760.67|19879.76|19759.76|19880.96|19760.96|19879.76|19759.76|8
1640210360000|2021-12-22 21:59:20|19879.73|19759.73|19880.46|19760.46|19880.46|19760.46|19879.17|19759.17|10
1640210370000|2021-12-22 21:59:30|19880.27|19760.27|19880.11|19760.11|19880.35|19760.35|19879.54|19759.54|9
1640210380000|2021-12-22 21:59:40|19880.33|19760.33|19881.12|19761.12|19881.14|19761.14|19880.33|19760.33|10
1640210390000|2021-12-22 21:59:50|19881.26|19761.26|19880.03|19760.03|19881.26|19761.26|19880.03|19760.03|10
1640210400000|2021-12-22 22:00:00|19880.09|19760.09|19879.88|19759.88|19880.52|19760.52|19879.88|19759.88|8
1640210410000|2021-12-22 22:00:10|19879.75|19759.75|19878.84|19758.84|19879.75|19759.75|19878.84|19758.84|10
1640210420000|2021-12-22 22:00:20|19878.83|19758.83|19877.94|19757.94|19879.07|19759.07|19877.25|19757.25|10
1640210430000|2021-12-22 22:00:30|19877.81|19757.81|19876.9|19756.9|19877.81|19757.81|19876.9|19756.9|8
1640210440000|2021-12-22 22:00:40|19877.01|19757.01|19876.36|19756.36|19877.01|19757.01|19875.9|19755.9|10
1640210450000|2021-12-22 22:00:50|19876.32|19756.32|19872.41|19752.41|19876.5|19756.5|19872.4|19752.4|10
1640210460000|2021-12-22 22:01:00|19872.12|19752.12|19872.9|19752.9|19873.85|19753.85|19872.05|19752.05|10
1640210470000|2021-12-22 22:01:10|19872.91|19752.91|19867.15|19747.15|19872.91|19752.91|19866.9|19746.9|10
1640210480000|2021-12-22 22:01:20|19866.88|19746.88|19869.73|19749.73|19869.73|19749.73|19866.88|19746.88|10
1640210490000|2021-12-22 22:01:30|19869.99|19749.99|19872.2|19752.2|19872.72|19752.72|19869.99|19749.99|10
1640210500000|2021-12-22 22:01:40|19872.18|19752.18|19871.53|19751.53|19872.71|19752.71|19871.53|19751.53|10
1640210510000|2021-12-22 22:01:50|19871.63|19751.63|19866.98|19746.98|19871.63|19751.63|19866.98|19746.98|9
1640210520000|2021-12-22 22:02:00|19867.14|19747.14|19861.64|19741.64|19867.14|19747.14|19861.54|19741.54|10
1640210530000|2021-12-22 22:02:10|19861.61|19741.61|19859.03|19739.03|19861.61|19741.61|19858.95|19738.95|10
1640210540000|2021-12-22 22:02:20|19859.13|19739.13|19858.04|19738.04|19859.68|19739.68|19858.04|19738.04|10
1640210550000|2021-12-22 22:02:30|19858.77|19738.77|19858.67|19738.67|19858.94|19738.94|19858.1|19738.1|9
1640210560000|2021-12-22 22:02:40|19858.73|19738.73|19858.75|19738.75|19858.84|19738.84|19858.46|19738.46|9
1640210570000|2021-12-22 22:02:50|19859.02|19739.02|19861.06|19741.06|19861.15|19741.15|19859.02|19739.02|10
1640210580000|2021-12-22 22:03:00|19861.68|19741.68|19866.89|19746.89|19866.89|19746.89|19861.68|19741.68|10
1640210590000|2021-12-22 22:03:10|19866.85|19746.85|19869.45|19749.45|19869.45|19749.45|19866.85|19746.85|10
1640210600000|2021-12-22 22:03:20|19869.64|19749.64|19873.87|19753.87|19873.87|19753.87|19869.64|19749.64|10
1640210610000|2021-12-22 22:03:30|19873.55|19753.55|19873.78|19753.78|19873.88|19753.88|19873.4|19753.4|9
1640210620000|2021-12-22 22:03:40|19873.97|19753.97|19875.34|19755.34|19875.79|19755.79|19873.97|19753.97|10
1640210630000|2021-12-22 22:03:50|19875.94|19755.94|19874.87|19754.87|19875.94|19755.94|19874.75|19754.75|10
1640210640000|2021-12-22 22:04:00|19874.8|19754.8|19874.94|19754.94|19875.24|19755.24|19874.42|19754.42|8
1640210650000|2021-12-22 22:04:10|19874.93|19754.93|19874.04|19754.04|19874.93|19754.93|19873.53|19753.53|9
1640210660000|2021-12-22 22:04:20|19874.02|19754.02|19876.47|19756.47|19876.47|19756.47|19874.02|19754.02|10
1640210670000|2021-12-22 22:04:30|19876.73|19756.73|19875.57|19755.57|19877.44|19757.44|19875.57|19755.57|9
1640210680000|2021-12-22 22:04:40|19874.62|19754.62|19871.51|19751.51|19874.62|19754.62|19871.51|19751.51|9
1640210690000|2021-12-22 22:04:50|19871.18|19751.18|19869.42|19749.42|19871.18|19751.18|19869.42|19749.42|10
1640210700000|2021-12-22 22:05:00|19868.96|19748.96|19866.8|19746.8|19868.97|19748.97|19866.8|19746.8|10
1640210710000|2021-12-22 22:05:10|19866.71|19746.71|19858.28|19738.28|19866.71|19746.71|19858.28|19738.28|10
1640210720000|2021-12-22 22:05:20|19857.54|19737.54|19855.64|19735.64|19857.54|19737.54|19855.36|19735.36|10
1640210730000|2021-12-22 22:05:30|19855.55|19735.55|19854.34|19734.34|19855.55|19735.55|19854.34|19734.34|10
1640210740000|2021-12-22 22:05:40|19854.68|19734.68|19857.97|19737.97|19857.97|19737.97|19854.68|19734.68|8
1640210750000|2021-12-22 22:05:50|19858.11|19738.11|19857.74|19737.74|19858.11|19738.11|19857.74|19737.74|10
1640210760000|2021-12-22 22:06:00|19857.35|19737.35|19856.62|19736.62|19857.36|19737.36|19855.91|19735.91|10
1640210770000|2021-12-22 22:06:10|19856.47|19736.47|19856.46|19736.46|19856.87|19736.87|19856.05|19736.05|9
1640210780000|2021-12-22 22:06:20|19855.35|19735.35|19854.9|19734.9|19855.35|19735.35|19854.53|19734.53|9
1640210790000|2021-12-22 22:06:30|19854.92|19734.92|19852.33|19732.33|19854.92|19734.92|19852.33|19732.33|10
1640210800000|2021-12-22 22:06:40|19852.5|19732.5|19850.26|19730.26|19852.51|19732.51|19850.26|19730.26|8
1640210810000|2021-12-22 22:06:50|19850.04|19730.04|19849.59|19729.59|19850.32|19730.32|19849.35|19729.35|10
1640210820000|2021-12-22 22:07:00|19848.94|19728.94|19848.31|19728.31|19849.01|19729.01|19848.31|19728.31|8
1640210830000|2021-12-22 22:07:10|19848.39|19728.39|19847.67|19727.67|19848.57|19728.57|19847.62|19727.62|8
1640210840000|2021-12-22 22:07:20|19847.37|19727.37|19847.62|19727.62|19847.62|19727.62|19845.7|19725.7|9
1640210850000|2021-12-22 22:07:30|19847.67|19727.67|19848.55|19728.55|19848.55|19728.55|19847.64|19727.64|9
1640210860000|2021-12-22 22:07:40|19848.16|19728.16|19849.05|19729.05|19849.05|19729.05|19848.16|19728.16|10
1640210870000|2021-12-22 22:07:50|19848.97|19728.97|19848.84|19728.84|19849.19|19729.19|19848.63|19728.63|10
1640210880000|2021-12-22 22:08:00|19848.41|19728.41|19846.81|19726.81|19848.41|19728.41|19846.62|19726.62|10
1640210890000|2021-12-22 22:08:10|19846.92|19726.92|19847.39|19727.39|19847.46|19727.46|19846.92|19726.92|9
1640210900000|2021-12-22 22:08:20|19847.17|19727.17|19846.6|19726.6|19847.17|19727.17|19846.6|19726.6|8
1640210910000|2021-12-22 22:08:30|19846.49|19726.49|19845.48|19725.48|19846.81|19726.81|19845.37|19725.37|8
1640210920000|2021-12-22 22:08:40|19845.13|19725.13|19842.07|19722.07|19845.13|19725.13|19842.07|19722.07|10
1640210930000|2021-12-22 22:08:50|19842.28|19722.28|19841.11|19721.11|19842.28|19722.28|19841.11|19721.11|10
1640210940000|2021-12-22 22:09:00|19841|19721|19836.74|19716.74|19841.22|19721.22|19836.74|19716.74|10
1640210950000|2021-12-22 22:09:10|19836.6|19716.6|19834.43|19714.43|19836.6|19716.6|19834.41|19714.41|10
1640210960000|2021-12-22 22:09:20|19834.37|19714.37|19834.47|19714.47|19834.55|19714.55|19834.21|19714.21|8
1640210970000|2021-12-22 22:09:30|19834.15|19714.15|19833.67|19713.67|19834.15|19714.15|19833.24|19713.24|10
1640210980000|2021-12-22 22:09:40|19833.65|19713.65|19834.42|19714.42|19835.03|19715.03|19833.65|19713.65|9
1640210990000|2021-12-22 22:09:50|19834.35|19714.35|19834.32|19714.32|19834.75|19714.75|19834.17|19714.17|8
1640211000000|2021-12-22 22:10:00|19833.68|19713.68|19834.43|19714.43|19834.56|19714.56|19833.68|19713.68|10
1640211010000|2021-12-22 22:10:10|19834.47|19714.47|19835.68|19715.68|19835.68|19715.68|19834.41|19714.41|10
1640211020000|2021-12-22 22:10:20|19835.69|19715.69|19834.03|19714.03|19836.54|19716.54|19834.03|19714.03|10
1640211030000|2021-12-22 22:10:30|19834.21|19714.21|19831.59|19711.59|19834.21|19714.21|19831.59|19711.59|8
1640211040000|2021-12-22 22:10:40|19831.61|19711.61|19825.96|19705.96|19831.72|19711.72|19825.96|19705.96|9
1640211050000|2021-12-22 22:10:50|19825.39|19705.39|19824.23|19704.23|19825.39|19705.39|19824.23|19704.23|9
1640211060000|2021-12-22 22:11:00|19824.44|19704.44|19818.23|19698.23|19824.47|19704.47|19818.23|19698.23|10
1640211070000|2021-12-22 22:11:10|19818.04|19698.04|19815.53|19695.53|19818.04|19698.04|19815.53|19695.53|10
1640211080000|2021-12-22 22:11:20|19815.03|19695.03|19812.68|19692.68|19815.03|19695.03|19812.21|19692.21|10
1640211090000|2021-12-22 22:11:30|19812.77|19692.77|19811.38|19691.38|19812.84|19692.84|19811.38|19691.38|9
1640211100000|2021-12-22 22:11:40|19810.93|19690.93|19810.85|19690.85|19811.53|19691.53|19810.85|19690.85|8
1640211110000|2021-12-22 22:11:50|19810.74|19690.74|19810.15|19690.15|19810.74|19690.74|19809.95|19689.95|9
1640211120000|2021-12-22 22:12:00|19810.05|19690.05|19809.87|19689.87|19810.76|19690.76|19809.55|19689.55|9
1640211130000|2021-12-22 22:12:10|19809.68|19689.68|19813.23|19693.23|19813.23|19693.23|19809.68|19689.68|10
1640211140000|2021-12-22 22:12:20|19813.24|19693.24|19813.17|19693.17|19813.98|19693.98|19813.17|19693.17|9
1640211150000|2021-12-22 22:12:30|19812.92|19692.92|19812.77|19692.77|19813.35|19693.35|19812.66|19692.66|10
1640211160000|2021-12-22 22:12:40|19812.96|19692.96|19815.36|19695.36|19815.55|19695.55|19812.96|19692.96|10
1640211170000|2021-12-22 22:12:50|19816.34|19696.34|19819.19|19699.19|19819.27|19699.27|19816.34|19696.34|10
1640211180000|2021-12-22 22:13:00|19819.07|19699.07|19815.05|19695.05|19819.31|19699.31|19815.05|19695.05|10
1640211190000|2021-12-22 22:13:10|19814.98|19694.98|19812.52|19692.52|19814.98|19694.98|19812.52|19692.52|9
1640211200000|2021-12-22 22:13:20|19812.16|19692.16|19811.44|19691.44|19812.83|19692.83|19811.43|19691.43|10
1640211210000|2021-12-22 22:13:30|19811.21|19691.21|19809.6|19689.6|19811.21|19691.21|19809.6|19689.6|10
1640211220000|2021-12-22 22:13:40|19809.38|19689.38|19808.35|19688.35|19809.55|19689.55|19808.09|19688.09|10
1640211230000|2021-12-22 22:13:50|19808.11|19688.11|19805.32|19685.32|19808.66|19688.66|19805.32|19685.32|10
1640211240000|2021-12-22 22:14:00|19804.48|19684.48|19796.64|19676.64|19804.48|19684.48|19796.64|19676.64|10
1640211250000|2021-12-22 22:14:10|19796.92|19676.92|19795.7|19675.7|19797.04|19677.04|19795.7|19675.7|10
1640211260000|2021-12-22 22:14:20|19797.1|19677.1|19797.34|19677.34|19798.84|19678.84|19797.1|19677.1|10
1640211270000|2021-12-22 22:14:30|19797.28|19677.28|19797.59|19677.59|19797.92|19677.92|19797.28|19677.28|10
1640211280000|2021-12-22 22:14:40|19797.57|19677.57|19796.55|19676.55|19797.58|19677.58|19796.55|19676.55|8
1640211290000|2021-12-22 22:14:50|19796.41|19676.41|19796.38|19676.38|19796.72|19676.72|19796.09|19676.09|10
1640211300000|2021-12-22 22:15:00|19796.35|19676.35|19797.97|19677.97|19798.22|19678.22|19796.08|19676.08|10
1640211310000|2021-12-22 22:15:10|19798.01|19678.01|19796.92|19676.92|19798.01|19678.01|19796.92|19676.92|10
1640211320000|2021-12-22 22:15:20|19796.73|19676.73|19797.02|19677.02|19797.12|19677.12|19796.64|19676.64|9
1640211330000|2021-12-22 22:15:30|19796.27|19676.27|19796.69|19676.69|19797.01|19677.01|19796.16|19676.16|10
1640211340000|2021-12-22 22:15:40|19796.82|19676.82|19796.95|19676.95|19797.28|19677.28|19796.73|19676.73|10
1640211350000|2021-12-22 22:15:50|19797.27|19677.27|19798.74|19678.74|19799.49|19679.49|19797.27|19677.27|10
1640211360000|2021-12-22 22:16:00|19799.18|19679.18|19800.62|19680.62|19800.62|19680.62|19799.18|19679.18|10
1640211370000|2021-12-22 22:16:10|19800.51|19680.51|19801.04|19681.04|19801.04|19681.04|19800.32|19680.32|10
1640211380000|2021-12-22 22:16:20|19800.89|19680.89|19803.51|19683.51|19803.51|19683.51|19800.89|19680.89|10
1640211390000|2021-12-22 22:16:30|19803.48|19683.48|19806.76|19686.76|19806.76|19686.76|19803.48|19683.48|10
1640211400000|2021-12-22 22:16:40|19806.89|19686.89|19808.42|19688.42|19808.45|19688.45|19806.89|19686.89|10
1640211410000|2021-12-22 22:16:50|19808.32|19688.32|19809.59|19689.59|19809.59|19689.59|19808.32|19688.32|10
1640211420000|2021-12-22 22:17:00|19809.36|19689.36|19810.58|19690.58|19810.58|19690.58|19809.36|19689.36|9
1640211430000|2021-12-22 22:17:10|19810.71|19690.71|19811.28|19691.28|19811.28|19691.28|19810.48|19690.48|8
1640211440000|2021-12-22 22:17:20|19811.6|19691.6|19811.61|19691.61|19812.93|19692.93|19810.84|19690.84|10
1640211450000|2021-12-22 22:17:30|19811.46|19691.46|19810.22|19690.22|19811.46|19691.46|19810.13|19690.13|10
1640211460000|2021-12-22 22:17:40|19809.71|19689.71|19806.1|19686.1|19809.71|19689.71|19806.1|19686.1|10
1640211470000|2021-12-22 22:17:50|19805.4|19685.4|19804.23|19684.23|19805.49|19685.49|19804.23|19684.23|9
1640211480000|2021-12-22 22:18:00|19804.27|19684.27|19803.9|19683.9|19804.49|19684.49|19803.54|19683.54|9
1640211490000|2021-12-22 22:18:10|19803.71|19683.71|19803.66|19683.66|19804.01|19684.01|19803.54|19683.54|8
1640211500000|2021-12-22 22:18:20|19804.1|19684.1|19803.51|19683.51|19804.1|19684.1|19802.93|19682.93|10
1640211510000|2021-12-22 22:18:30|19803.31|19683.31|19802.2|19682.2|19803.63|19683.63|19802.2|19682.2|10
1640211520000|2021-12-22 22:18:40|19801.93|19681.93|19801.62|19681.62|19801.93|19681.93|19801.05|19681.05|10
1640211530000|2021-12-22 22:18:50|19801.5|19681.5|19800.91|19680.91|19801.5|19681.5|19800.23|19680.23|10
1640211540000|2021-12-22 22:19:00|19801.08|19681.08|19801.45|19681.45|19801.57|19681.57|19801.08|19681.08|9
1640211550000|2021-12-22 22:19:10|19801.56|19681.56|19801.45|19681.45|19801.67|19681.67|19801.36|19681.36|10
1640211560000|2021-12-22 22:19:20|19801.32|19681.32|19801.22|19681.22|19801.66|19681.66|19801.22|19681.22|9
1640211570000|2021-12-22 22:19:30|19800.57|19680.57|19799.48|19679.48|19800.66|19680.66|19799.48|19679.48|10
1640211580000|2021-12-22 22:19:40|19799.73|19679.73|19801.34|19681.34|19802.44|19682.44|19799.73|19679.73|10
1640211590000|2021-12-22 22:19:50|19800.81|19680.81|19799.33|19679.33|19800.84|19680.84|19799.33|19679.33|9
1640211600000|2021-12-22 22:20:00|19799.14|19679.14|19797.14|19677.14|19799.14|19679.14|19797.02|19677.02|10
1640211610000|2021-12-22 22:20:10|19797.15|19677.15|19797.54|19677.54|19797.54|19677.54|19796.45|19676.45|9
1640211620000|2021-12-22 22:20:20|19797.71|19677.71|19797.87|19677.87|19798.94|19678.94|19797.16|19677.16|9
1640211630000|2021-12-22 22:20:30|19798.02|19678.02|19797.13|19677.13|19798.17|19678.17|19797.13|19677.13|10
1640211640000|2021-12-22 22:20:40|19796.83|19676.83|19795.63|19675.63|19796.83|19676.83|19795.63|19675.63|10
1640211650000|2021-12-22 22:20:50|19795.45|19675.45|19788.44|19668.44|19795.45|19675.45|19788.44|19668.44|10
1640211660000|2021-12-22 22:21:00|19787.79|19667.79|19781.3|19661.3|19787.79|19667.79|19781.3|19661.3|10
1640211670000|2021-12-22 22:21:10|19781.24|19661.24|19783|19663|19783|19663|19781.24|19661.24|8
1640211680000|2021-12-22 22:21:20|19782.72|19662.72|19783.96|19663.96|19783.96|19663.96|19782.72|19662.72|9
1640211690000|2021-12-22 22:21:30|19783.78|19663.78|19782.3|19662.3|19783.78|19663.78|19781.89|19661.89|9
1640211700000|2021-12-22 22:21:40|19782.67|19662.67|19774.64|19654.64|19782.67|19662.67|19774.64|19654.64|10
1640211710000|2021-12-22 22:21:50|19774.23|19654.23|19773.62|19653.62|19774.34|19654.34|19773.55|19653.55|9
1640211720000|2021-12-22 22:22:00|19773.49|19653.49|19774.01|19654.01|19774.94|19654.94|19773.49|19653.49|9
1640211730000|2021-12-22 22:22:10|19773.62|19653.62|19771.55|19651.55|19773.88|19653.88|19771.55|19651.55|10
1640211740000|2021-12-22 22:22:20|19770.79|19650.79|19770.83|19650.83|19771.5|19651.5|19770.79|19650.79|10
1640211750000|2021-12-22 22:22:30|19770.96|19650.96|19770.86|19650.86|19770.96|19650.96|19769.75|19649.75|10
1640211760000|2021-12-22 22:22:40|19770.89|19650.89|19771.14|19651.14|19771.22|19651.22|19770.52|19650.52|9
1640211770000|2021-12-22 22:22:50|19771.21|19651.21|19770.04|19650.04|19771.21|19651.21|19768.75|19648.75|9
1640211780000|2021-12-22 22:23:00|19770.44|19650.44|19772.13|19652.13|19772.13|19652.13|19770.44|19650.44|8
1640211790000|2021-12-22 22:23:10|19772.64|19652.64|19771.93|19651.93|19773.18|19653.18|19771.93|19651.93|8
1640211800000|2021-12-22 22:23:20|19771.77|19651.77|19772.6|19652.6|19772.6|19652.6|19771.74|19651.74|9
1640211810000|2021-12-22 22:23:30|19772.34|19652.34|19772.12|19652.12|19772.54|19652.54|19772.12|19652.12|9
1640211820000|2021-12-22 22:23:40|19772.67|19652.67|19773.17|19653.17|19773.6|19653.6|19772.67|19652.67|8
1640211830000|2021-12-22 22:23:50|19773.26|19653.26|19772.75|19652.75|19773.26|19653.26|19772.43|19652.43|9
1640211840000|2021-12-22 22:24:00|19773.15|19653.15|19772.98|19652.98|19773.35|19653.35|19772.98|19652.98|7
1640211850000|2021-12-22 22:24:10|19772.63|19652.63|19772.23|19652.23|19772.63|19652.63|19772.23|19652.23|8
1640211860000|2021-12-22 22:24:20|19772.26|19652.26|19772.27|19652.27|19772.75|19652.75|19772.26|19652.26|9
1640211870000|2021-12-22 22:24:30|19772.43|19652.43|19772.56|19652.56|19773.25|19653.25|19772.34|19652.34|10
1640211880000|2021-12-22 22:24:40|19772.8|19652.8|19774.99|19654.99|19774.99|19654.99|19772.8|19652.8|9
1640211890000|2021-12-22 22:24:50|19774.95|19654.95|19776.03|19656.03|19776.48|19656.48|19774.95|19654.95|10
1640211900000|2021-12-22 22:25:00|19776.54|19656.54|19777.77|19657.77|19777.77|19657.77|19776.3|19656.3|9
1640211910000|2021-12-22 22:25:10|19777.84|19657.84|19782.27|19662.27|19782.27|19662.27|19777.84|19657.84|10
1640211920000|2021-12-22 22:25:20|19782.08|19662.08|19782.36|19662.36|19782.81|19662.81|19782.08|19662.08|7
1640211930000|2021-12-22 22:25:30|19782.64|19662.64|19782.17|19662.17|19782.64|19662.64|19781.89|19661.89|9
1640211940000|2021-12-22 22:25:40|19782.52|19662.52|19781.59|19661.59|19782.58|19662.58|19781.59|19661.59|10
1640211950000|2021-12-22 22:25:50|19781.24|19661.24|19780.69|19660.69|19781.34|19661.34|19780.6|19660.6|8
1640211960000|2021-12-22 22:26:00|19780.68|19660.68|19780.84|19660.84|19781.12|19661.12|19780.68|19660.68|9
1640211970000|2021-12-22 22:26:10|19780.43|19660.43|19780.8|19660.8|19780.85|19660.85|19780.28|19660.28|9
1640211980000|2021-12-22 22:26:20|19780.9|19660.9|19779.35|19659.35|19781.16|19661.16|19779.35|19659.35|10
1640211990000|2021-12-22 22:26:30|19779.36|19659.36|19778.75|19658.75|19779.36|19659.36|19778.38|19658.38|9
1640212000000|2021-12-22 22:26:40|19779.26|19659.26|19779.97|19659.97|19780.26|19660.26|19779.26|19659.26|9
1640212010000|2021-12-22 22:26:50|19779.74|19659.74|19779.73|19659.73|19779.74|19659.74|19778.89|19658.89|9
1640212020000|2021-12-22 22:27:00|19779.68|19659.68|19778.25|19658.25|19779.68|19659.68|19777.88|19657.88|10
1640212030000|2021-12-22 22:27:10|19778.12|19658.12|19778.69|19658.69|19778.88|19658.88|19777.85|19657.85|9
1640212040000|2021-12-22 22:27:20|19779.44|19659.44|19779.27|19659.27|19779.44|19659.44|19778.64|19658.64|10
1640212050000|2021-12-22 22:27:30|19779.45|19659.45|19777.33|19657.33|19779.82|19659.82|19777.33|19657.33|10
1640212060000|2021-12-22 22:27:40|19777.36|19657.36|19775.5|19655.5|19777.36|19657.36|19775.36|19655.36|10
1640212070000|2021-12-22 22:27:50|19775.42|19655.42|19777.06|19657.06|19777.06|19657.06|19775.42|19655.42|10
1640212080000|2021-12-22 22:28:00|19777|19657|19777.42|19657.42|19777.42|19657.42|19776.55|19656.55|9
1640212090000|2021-12-22 22:28:10|19777.36|19657.36|19779.21|19659.21|19779.4|19659.4|19777.36|19657.36|10
1640212100000|2021-12-22 22:28:20|19779.7|19659.7|19780.43|19660.43|19781.55|19661.55|19779.7|19659.7|7
1640212110000|2021-12-22 22:28:30|19780.32|19660.32|19780.37|19660.37|19781.17|19661.17|19780.25|19660.25|10
1640212120000|2021-12-22 22:28:40|19780.56|19660.56|19782.16|19662.16|19782.16|19662.16|19780.56|19660.56|10
1640212130000|2021-12-22 22:28:50|19781.99|19661.99|19783|19663|19783|19663|19781.63|19661.63|9
1640212140000|2021-12-22 22:29:00|19783.21|19663.21|19783.48|19663.48|19783.48|19663.48|19782.61|19662.61|9
1640212150000|2021-12-22 22:29:10|19783.52|19663.52|19783.16|19663.16|19783.66|19663.66|19783.16|19663.16|9
1640212160000|2021-12-22 22:29:20|19783.33|19663.33|19783.85|19663.85|19783.85|19663.85|19783.33|19663.33|10
1640212170000|2021-12-22 22:29:30|19783.71|19663.71|19784.01|19664.01|19784.01|19664.01|19783.37|19663.37|9
1640212180000|2021-12-22 22:29:40|19783.76|19663.76|19784.1|19664.1|19784.17|19664.17|19783.76|19663.76|9
1640212190000|2021-12-22 22:29:50|19784.56|19664.56|19783.78|19663.78|19784.56|19664.56|19783.37|19663.37|10
1640212200000|2021-12-22 22:30:00|19783.94|19663.94|19783.51|19663.51|19784.46|19664.46|19783.45|19663.45|9
1640212210000|2021-12-22 22:30:10|19784.24|19664.24|19786.05|19666.05|19786.05|19666.05|19783.98|19663.98|9
1640212220000|2021-12-22 22:30:20|19786.12|19666.12|19785.59|19665.59|19786.12|19666.12|19785.29|19665.29|10
1640212230000|2021-12-22 22:30:30|19785.39|19665.39|19785.88|19665.88|19786.01|19666.01|19785.37|19665.37|9
1640212240000|2021-12-22 22:30:40|19785.68|19665.68|19785.82|19665.82|19785.99|19665.99|19785.62|19665.62|10
1640212250000|2021-12-22 22:30:50|19785.85|19665.85|19785.72|19665.72|19785.9|19665.9|19785.45|19665.45|10
1640212260000|2021-12-22 22:31:00|19785.56|19665.56|19785.55|19665.55|19786.57|19666.57|19785.55|19665.55|9
1640212270000|2021-12-22 22:31:10|19785.59|19665.59|19785.85|19665.85|19786.72|19666.72|19785.57|19665.57|9
1640212280000|2021-12-22 22:31:20|19785.95|19665.95|19786.03|19666.03|19786.19|19666.19|19785.72|19665.72|9
1640212290000|2021-12-22 22:31:30|19786.14|19666.14|19786.89|19666.89|19786.89|19666.89|19786.07|19666.07|9
1640212300000|2021-12-22 22:31:40|19786.85|19666.85|19787.48|19667.48|19787.48|19667.48|19786.78|19666.78|8
1640212310000|2021-12-22 22:31:50|19790.62|19670.62|19790.58|19670.58|19791.01|19671.01|19790.56|19670.56|8
1640212320000|2021-12-22 22:32:00|19790.67|19670.67|19790.1|19670.1|19790.67|19670.67|19789.77|19669.77|10
1640212330000|2021-12-22 22:32:10|19789.96|19669.96|19788.74|19668.74|19790.09|19670.09|19788.74|19668.74|10
1640212340000|2021-12-22 22:32:20|19788.97|19668.97|19788.9|19668.9|19788.99|19668.99|19788.62|19668.62|8
1640212350000|2021-12-22 22:32:30|19788.81|19668.81|19788.84|19668.84|19788.94|19668.94|19788.71|19668.71|10
1640212360000|2021-12-22 22:32:40|19788.93|19668.93|19788.8|19668.8|19789.04|19669.04|19788.22|19668.22|9
1640212370000|2021-12-22 22:32:50|19788.62|19668.62|19787.55|19667.55|19788.78|19668.78|19787.55|19667.55|10
1640212380000|2021-12-22 22:33:00|19788.81|19668.81|19788.55|19668.55|19789.29|19669.29|19788.44|19668.44|10
1640212390000|2021-12-22 22:33:10|19788.45|19668.45|19788.54|19668.54|19789.16|19669.16|19788.38|19668.38|7
1640212400000|2021-12-22 22:33:20|19788.58|19668.58|19788.9|19668.9|19789.25|19669.25|19788.58|19668.58|8
1640212410000|2021-12-22 22:33:30|19789.12|19669.12|19789.58|19669.58|19789.78|19669.78|19788.86|19668.86|10
1640212420000|2021-12-22 22:33:40|19789.76|19669.76|19792.01|19672.01|19792.01|19672.01|19789.7|19669.7|10
1640212430000|2021-12-22 22:33:50|19792.05|19672.05|19791.34|19671.34|19792.19|19672.19|19791.34|19671.34|7
1640212440000|2021-12-22 22:34:00|19791.36|19671.36|19791.86|19671.86|19792.09|19672.09|19791.36|19671.36|10
1640212450000|2021-12-22 22:34:10|19791.87|19671.87|19792.29|19672.29|19792.29|19672.29|19791.73|19671.73|7
1640212460000|2021-12-22 22:34:20|19792.25|19672.25|19792.55|19672.55|19792.79|19672.79|19792.25|19672.25|6
1640212470000|2021-12-22 22:34:30|19792.57|19672.57|19792.74|19672.74|19792.75|19672.75|19792.49|19672.49|10
1640212480000|2021-12-22 22:34:40|19792.79|19672.79|19792.4|19672.4|19792.89|19672.89|19792.4|19672.4|8
1640212490000|2021-12-22 22:34:50|19793.05|19673.05|19793.26|19673.26|19793.26|19673.26|19793.01|19673.01|8
1640212500000|2021-12-22 22:35:00|19793.37|19673.37|19794.41|19674.41|19794.62|19674.62|19793.18|19673.18|10
1640212510000|2021-12-22 22:35:10|19794.42|19674.42|19795.01|19675.01|19795.16|19675.16|19794.29|19674.29|10
1640212520000|2021-12-22 22:35:20|19795.16|19675.16|19795.35|19675.35|19795.87|19675.87|19795.16|19675.16|10
1640212530000|2021-12-22 22:35:30|19795.54|19675.54|19793.2|19673.2|19795.54|19675.54|19793.2|19673.2|10
1640212540000|2021-12-22 22:35:40|19793.35|19673.35|19791.84|19671.84|19793.36|19673.36|19791.84|19671.84|9
1640212550000|2021-12-22 22:35:50|19791.88|19671.88|19791.87|19671.87|19792.05|19672.05|19791.61|19671.61|10
1640212560000|2021-12-22 22:36:00|19791.96|19671.96|19791.32|19671.32|19791.96|19671.96|19791.32|19671.32|10
1640212570000|2021-12-22 22:36:10|19791.72|19671.72|19790.4|19670.4|19791.95|19671.95|19789.94|19669.94|9
1640212580000|2021-12-22 22:36:20|19790.26|19670.26|19790.45|19670.45|19790.67|19670.67|19790.26|19670.26|9
1640212590000|2021-12-22 22:36:30|19790.19|19670.19|19789.34|19669.34|19790.32|19670.32|19789.27|19669.27|10
1640212600000|2021-12-22 22:36:40|19789.43|19669.43|19790.64|19670.64|19790.64|19670.64|19789.43|19669.43|9
1640212610000|2021-12-22 22:36:50|19790.86|19670.86|19791.06|19671.06|19791.06|19671.06|19790.64|19670.64|8
1640212620000|2021-12-22 22:37:00|19791.14|19671.14|19790.71|19670.71|19791.14|19671.14|19790.43|19670.43|8
1640212630000|2021-12-22 22:37:10|19790.79|19670.79|19791.07|19671.07|19791.07|19671.07|19790.54|19670.54|10
1640212640000|2021-12-22 22:37:20|19790.87|19670.87|19791.09|19671.09|19791.34|19671.34|19790.12|19670.12|10
1640212650000|2021-12-22 22:37:30|19791.38|19671.38|19790.98|19670.98|19791.4|19671.4|19790.94|19670.94|10
1640212660000|2021-12-22 22:37:40|19790.78|19670.78|19789.24|19669.24|19790.81|19670.81|19789.24|19669.24|10
1640212670000|2021-12-22 22:37:50|19789.74|19669.74|19788.88|19668.88|19789.74|19669.74|19788.88|19668.88|6
1640212680000|2021-12-22 22:38:00|19788.87|19668.87|19788.91|19668.91|19789.15|19669.15|19788.38|19668.38|8
1640212690000|2021-12-22 22:38:10|19789.03|19669.03|19788.82|19668.82|19789.05|19669.05|19788.72|19668.72|8
1640212700000|2021-12-22 22:38:20|19789.34|19669.34|19788.75|19668.75|19789.37|19669.37|19788.75|19668.75|10
1640212710000|2021-12-22 22:38:30|19788.76|19668.76|19788.93|19668.93|19789.29|19669.29|19788.76|19668.76|10
1640212720000|2021-12-22 22:38:40|19789.09|19669.09|19789.22|19669.22|19789.6|19669.6|19788.89|19668.89|10
1640212730000|2021-12-22 22:38:50|19787.64|19667.64|19787.43|19667.43|19788.01|19668.01|19786.43|19666.43|10
1640212740000|2021-12-22 22:39:00|19787.59|19667.59|19787.77|19667.77|19788.02|19668.02|19787.56|19667.56|7
1640212750000|2021-12-22 22:39:10|19787.4|19667.4|19788.38|19668.38|19788.38|19668.38|19787.11|19667.11|9
1640212760000|2021-12-22 22:39:20|19788.7|19668.7|19788.58|19668.58|19789.29|19669.29|19788.58|19668.58|10
1640212770000|2021-12-22 22:39:30|19789.12|19669.12|19789.12|19669.12|19789.12|19669.12|19788.73|19668.73|7
1640212780000|2021-12-22 22:39:40|19789.21|19669.21|19788.51|19668.51|19789.26|19669.26|19788.51|19668.51|9
1640212790000|2021-12-22 22:39:50|19788.58|19668.58|19788.56|19668.56|19788.84|19668.84|19788.28|19668.28|8
1640212800000|2021-12-22 22:40:00|19788.36|19668.36|19787.67|19667.67|19788.51|19668.51|19787.67|19667.67|8
1640212810000|2021-12-22 22:40:10|19787.64|19667.64|19787.59|19667.59|19788.28|19668.28|19787.57|19667.57|9
1640212820000|2021-12-22 22:40:20|19787.73|19667.73|19789.42|19669.42|19789.42|19669.42|19787.72|19667.72|8
1640212830000|2021-12-22 22:40:30|19789.04|19669.04|19788.86|19668.86|19789.33|19669.33|19788.49|19668.49|10
1640212840000|2021-12-22 22:40:40|19788.77|19668.77|19787.66|19667.66|19788.79|19668.79|19787.63|19667.63|7
1640212850000|2021-12-22 22:40:50|19787.58|19667.58|19786.61|19666.61|19787.58|19667.58|19786.37|19666.37|9
1640212860000|2021-12-22 22:41:00|19786.68|19666.68|19786.98|19666.98|19787.07|19667.07|19786.51|19666.51|10
1640212870000|2021-12-22 22:41:10|19787.17|19667.17|19786.85|19666.85|19787.4|19667.4|19786.85|19666.85|9
1640212880000|2021-12-22 22:41:20|19786.83|19666.83|19787.62|19667.62|19787.63|19667.63|19785.95|19665.95|8
1640212890000|2021-12-22 22:41:30|19787.46|19667.46|19787.34|19667.34|19787.46|19667.46|19787.22|19667.22|8
1640212900000|2021-12-22 22:41:40|19787.38|19667.38|19789.78|19669.78|19789.78|19669.78|19787.38|19667.38|10
1640212910000|2021-12-22 22:41:50|19789.74|19669.74|19790.16|19670.16|19790.16|19670.16|19789.53|19669.53|8
1640212920000|2021-12-22 22:42:00|19790.1|19670.1|19789.13|19669.13|19790.16|19670.16|19788.99|19668.99|10
1640212930000|2021-12-22 22:42:10|19789.1|19669.1|19790.07|19670.07|19790.11|19670.11|19789.1|19669.1|9
1640212940000|2021-12-22 22:42:20|19790.46|19670.46|19789.71|19669.71|19790.46|19670.46|19789.71|19669.71|4
1640212950000|2021-12-22 22:42:30|19789.84|19669.84|19790.13|19670.13|19790.16|19670.16|19789.53|19669.53|10
1640212960000|2021-12-22 22:42:40|19790.38|19670.38|19792.27|19672.27|19792.27|19672.27|19790.38|19670.38|10
1640212970000|2021-12-22 22:42:50|19792.23|19672.23|19792.71|19672.71|19792.71|19672.71|19792.13|19672.13|8
1640212980000|2021-12-22 22:43:00|19792.66|19672.66|19791.83|19671.83|19792.86|19672.86|19791.83|19671.83|9
1640212990000|2021-12-22 22:43:10|19791.66|19671.66|19792.75|19672.75|19792.75|19672.75|19791.64|19671.64|8
1640213000000|2021-12-22 22:43:20|19792.72|19672.72|19793.89|19673.89|19794.06|19674.06|19792.19|19672.19|9
1640213010000|2021-12-22 22:43:30|19793.93|19673.93|19793.9|19673.9|19794|19674|19793.67|19673.67|7
1640213020000|2021-12-22 22:43:40|19793.79|19673.79|19793.52|19673.52|19793.94|19673.94|19793.21|19673.21|9
1640213030000|2021-12-22 22:43:50|19794.02|19674.02|19794.8|19674.8|19795.02|19675.02|19793.93|19673.93|10
1640213040000|2021-12-22 22:44:00|19794.89|19674.89|19794.66|19674.66|19795.1|19675.1|19794.45|19674.45|10
1640213050000|2021-12-22 22:44:10|19794.85|19674.85|19794.96|19674.96|19796.05|19676.05|19794.85|19674.85|8
1640213060000|2021-12-22 22:44:20|19794.85|19674.85|19795.68|19675.68|19795.79|19675.79|19794.85|19674.85|8
1640213070000|2021-12-22 22:44:30|19795.85|19675.85|19796.56|19676.56|19796.71|19676.71|19795.85|19675.85|10
1640213080000|2021-12-22 22:44:40|19796.33|19676.33|19795.79|19675.79|19796.34|19676.34|19795.66|19675.66|10
1640213090000|2021-12-22 22:44:50|19796.25|19676.25|19795.78|19675.78|19796.25|19676.25|19795.53|19675.53|8
1640213100000|2021-12-22 22:45:00|19796.39|19676.39|19797.31|19677.31|19797.36|19677.36|19796.39|19676.39|9
1640213110000|2021-12-22 22:45:10|19797.66|19677.66|19796.52|19676.52|19797.66|19677.66|19795.88|19675.88|10
1640213120000|2021-12-22 22:45:20|19797.02|19677.02|19798.27|19678.27|19798.27|19678.27|19797.02|19677.02|10
1640213130000|2021-12-22 22:45:30|19798.51|19678.51|19799.37|19679.37|19799.37|19679.37|19798.51|19678.51|10
1640213140000|2021-12-22 22:45:40|19799.23|19679.23|19799.58|19679.58|19799.84|19679.84|19799.19|19679.19|10
1640213150000|2021-12-22 22:45:50|19799.9|19679.9|19799.58|19679.58|19800.04|19680.04|19799.04|19679.04|9
1640213160000|2021-12-22 22:46:00|19799.95|19679.95|19800.73|19680.73|19800.73|19680.73|19798.71|19678.71|10
1640213170000|2021-12-22 22:46:10|19801.14|19681.14|19801.55|19681.55|19802.21|19682.21|19801.07|19681.07|10
1640213180000|2021-12-22 22:46:20|19801.42|19681.42|19801.61|19681.61|19801.61|19681.61|19800.77|19680.77|9
1640213190000|2021-12-22 22:46:30|19801.66|19681.66|19801.92|19681.92|19802.11|19682.11|19801.33|19681.33|10
1640213200000|2021-12-22 22:46:40|19801.34|19681.34|19802.4|19682.4|19802.4|19682.4|19801.34|19681.34|9
1640213210000|2021-12-22 22:46:50|19802.3|19682.3|19804.16|19684.16|19804.16|19684.16|19802.19|19682.19|8
1640213220000|2021-12-22 22:47:00|19804.05|19684.05|19805.67|19685.67|19805.67|19685.67|19804.05|19684.05|8
1640213230000|2021-12-22 22:47:10|19805.39|19685.39|19806.58|19686.58|19806.8|19686.8|19805.39|19685.39|9
1640213240000|2021-12-22 22:47:20|19806.68|19686.68|19808.4|19688.4|19808.4|19688.4|19806.68|19686.68|9
1640213250000|2021-12-22 22:47:30|19808.63|19688.63|19809.64|19689.64|19809.84|19689.84|19808.49|19688.49|10
1640213260000|2021-12-22 22:47:40|19810|19690|19810.1|19690.1|19810.55|19690.55|19809.94|19689.94|10
1640213270000|2021-12-22 22:47:50|19810.45|19690.45|19811.43|19691.43|19811.43|19691.43|19810.36|19690.36|10
1640213280000|2021-12-22 22:48:00|19811.32|19691.32|19812.38|19692.38|19812.38|19692.38|19811.32|19691.32|7
1640213290000|2021-12-22 22:48:10|19812.24|19692.24|19811.88|19691.88|19812.42|19692.42|19811.81|19691.81|9
1640213300000|2021-12-22 22:48:20|19811.84|19691.84|19812.13|19692.13|19812.48|19692.48|19811.84|19691.84|9
1640213310000|2021-12-22 22:48:30|19811.72|19691.72|19812.27|19692.27|19812.3|19692.3|19811.7|19691.7|9
1640213320000|2021-12-22 22:48:40|19811.94|19691.94|19811.85|19691.85|19811.99|19691.99|19811.61|19691.61|8
1640213330000|2021-12-22 22:48:50|19811.62|19691.62|19812.68|19692.68|19812.68|19692.68|19811.47|19691.47|9
1640213340000|2021-12-22 22:49:00|19813.73|19693.73|19814.71|19694.71|19814.71|19694.71|19813.46|19693.46|9
1640213350000|2021-12-22 22:49:10|19814.77|19694.77|19814.65|19694.65|19814.77|19694.77|19814.17|19694.17|10
1640213360000|2021-12-22 22:49:20|19814.48|19694.48|19813.51|19693.51|19814.84|19694.84|19813.51|19693.51|10
1640213370000|2021-12-22 22:49:30|19813.61|19693.61|19813.82|19693.82|19813.95|19693.95|19813.55|19693.55|10
1640213380000|2021-12-22 22:49:40|19814.08|19694.08|19813.29|19693.29|19814.4|19694.4|19812.47|19692.47|10
1640213390000|2021-12-22 22:49:50|19814.53|19694.53|19815.61|19695.61|19815.61|19695.61|19814.09|19694.09|10
1640213400000|2021-12-22 22:50:00|19815.94|19695.94|19816.3|19696.3|19816.75|19696.75|19815.94|19695.94|10
1640213410000|2021-12-22 22:50:10|19816.47|19696.47|19815.2|19695.2|19817.3|19697.3|19814.72|19694.72|10
1640213420000|2021-12-22 22:50:20|19815.41|19695.41|19814.55|19694.55|19815.41|19695.41|19814.2|19694.2|10
1640213430000|2021-12-22 22:50:30|19815.45|19695.45|19815.19|19695.19|19816.19|19696.19|19815.19|19695.19|10
1640213440000|2021-12-22 22:50:40|19815.1|19695.1|19816.27|19696.27|19816.61|19696.61|19815.03|19695.03|10
1640213450000|2021-12-22 22:50:50|19816.32|19696.32|19815.66|19695.66|19816.38|19696.38|19815.66|19695.66|9
1640213460000|2021-12-22 22:51:00|19815.67|19695.67|19814.8|19694.8|19815.67|19695.67|19814.55|19694.55|10
1640213470000|2021-12-22 22:51:10|19815.06|19695.06|19816.47|19696.47|19816.53|19696.53|19815.06|19695.06|9
1640213480000|2021-12-22 22:51:20|19816.23|19696.23|19822.97|19702.97|19822.97|19702.97|19816.16|19696.16|10
1640213490000|2021-12-22 22:51:30|19824.35|19704.35|19825.84|19705.84|19826.58|19706.58|19824.35|19704.35|10
1640213500000|2021-12-22 22:51:40|19825.88|19705.88|19827.12|19707.12|19827.2|19707.2|19825.88|19705.88|10
1640213510000|2021-12-22 22:51:50|19827.09|19707.09|19828.61|19708.61|19828.61|19708.61|19826.78|19706.78|9
1640213520000|2021-12-22 22:52:00|19828.63|19708.63|19830.32|19710.32|19830.32|19710.32|19828.61|19708.61|10
1640213530000|2021-12-22 22:52:10|19832.34|19712.34|19835.32|19715.32|19835.32|19715.32|19832.17|19712.17|9
1640213540000|2021-12-22 22:52:20|19836.1|19716.1|19833.28|19713.28|19836.57|19716.57|19833.28|19713.28|10
1640213550000|2021-12-22 22:52:30|19835.05|19715.05|19837.1|19717.1|19837.1|19717.1|19834.88|19714.88|9
1640213560000|2021-12-22 22:52:40|19837.13|19717.13|19839.23|19719.23|19839.27|19719.27|19837.13|19717.13|10
1640213570000|2021-12-22 22:52:50|19839.5|19719.5|19838.66|19718.66|19840.14|19720.14|19838.66|19718.66|10
1640213580000|2021-12-22 22:53:00|19838.73|19718.73|19837.21|19717.21|19838.73|19718.73|19836.89|19716.89|9
1640213590000|2021-12-22 22:53:10|19837|19717|19834.65|19714.65|19837.35|19717.35|19834.65|19714.65|10
1640213600000|2021-12-22 22:53:20|19834.1|19714.1|19834.89|19714.89|19834.9|19714.9|19833.96|19713.96|10
1640213610000|2021-12-22 22:53:30|19833.97|19713.97|19830.42|19710.42|19833.97|19713.97|19830.42|19710.42|9
1640213620000|2021-12-22 22:53:40|19828.42|19708.42|19827.64|19707.64|19828.42|19708.42|19827.64|19707.64|9
1640213630000|2021-12-22 22:53:50|19827.52|19707.52|19827.67|19707.67|19827.67|19707.67|19826.29|19706.29|10
1640213640000|2021-12-22 22:54:00|19827.55|19707.55|19827.2|19707.2|19827.73|19707.73|19826.81|19706.81|10
1640213650000|2021-12-22 22:54:10|19827.56|19707.56|19831.67|19711.67|19831.67|19711.67|19827.56|19707.56|10
1640213660000|2021-12-22 22:54:20|19832.01|19712.01|19831.88|19711.88|19833.24|19713.24|19831.88|19711.88|10
1640213670000|2021-12-22 22:54:30|19832.22|19712.22|19829.76|19709.76|19832.22|19712.22|19829.76|19709.76|9
1640213680000|2021-12-22 22:54:40|19829.93|19709.93|19827.33|19707.33|19830.55|19710.55|19827.33|19707.33|9
1640213690000|2021-12-22 22:54:50|19827.32|19707.32|19827.8|19707.8|19827.99|19707.99|19827.32|19707.32|8
1640213700000|2021-12-22 22:55:00|19827.22|19707.22|19826.58|19706.58|19827.22|19707.22|19826.58|19706.58|9
1640213710000|2021-12-22 22:55:10|19826.47|19706.47|19821.08|19701.08|19826.47|19706.47|19821.08|19701.08|10
1640213720000|2021-12-22 22:55:20|19820.66|19700.66|19818.86|19698.86|19820.66|19700.66|19818.51|19698.51|10
1640213730000|2021-12-22 22:55:30|19818.78|19698.78|19818.51|19698.51|19818.78|19698.78|19817.71|19697.71|10
1640213740000|2021-12-22 22:55:40|19818.91|19698.91|19819.58|19699.58|19820.29|19700.29|19818.62|19698.62|10
1640213750000|2021-12-22 22:55:50|19820.31|19700.31|19818.54|19698.54|19820.31|19700.31|19818.54|19698.54|10
1640213760000|2021-12-22 22:56:00|19818.59|19698.59|19818.7|19698.7|19818.87|19698.87|19818.06|19698.06|10
1640213770000|2021-12-22 22:56:10|19817.96|19697.96|19818.91|19698.91|19818.91|19698.91|19817.48|19697.48|10
1640213780000|2021-12-22 22:56:20|19818.93|19698.93|19818.94|19698.94|19819.2|19699.2|19818.92|19698.92|9
1640213790000|2021-12-22 22:56:30|19819.58|19699.58|19818.06|19698.06|19819.58|19699.58|19818.06|19698.06|9
1640213800000|2021-12-22 22:56:40|19818.35|19698.35|19820.68|19700.68|19820.68|19700.68|19818.35|19698.35|10
1640213810000|2021-12-22 22:56:50|19820.82|19700.82|19822.43|19702.43|19822.66|19702.66|19820.82|19700.82|9
1640213820000|2021-12-22 22:57:00|19822.81|19702.81|19824.13|19704.13|19824.13|19704.13|19822.81|19702.81|9
1640213830000|2021-12-22 22:57:10|19824.01|19704.01|19823.08|19703.08|19824.01|19704.01|19823.08|19703.08|10
1640213840000|2021-12-22 22:57:20|19822.81|19702.81|19821.66|19701.66|19822.81|19702.81|19821.43|19701.43|9
1640213850000|2021-12-22 22:57:30|19821.49|19701.49|19821.38|19701.38|19821.66|19701.66|19821.28|19701.28|8
1640213860000|2021-12-22 22:57:40|19821.18|19701.18|19819.52|19699.52|19821.18|19701.18|19819.15|19699.15|7
1640213870000|2021-12-22 22:57:50|19819.05|19699.05|19817.84|19697.84|19819.05|19699.05|19817.43|19697.43|10
1640213880000|2021-12-22 22:58:00|19817.43|19697.43|19817.77|19697.77|19817.82|19697.82|19817.43|19697.43|7
1640213890000|2021-12-22 22:58:10|19817.7|19697.7|19817.55|19697.55|19818.52|19698.52|19817.53|19697.53|9
1640213900000|2021-12-22 22:58:20|19817.7|19697.7|19817.87|19697.87|19818.29|19698.29|19817.44|19697.44|9
1640213910000|2021-12-22 22:58:30|19817.81|19697.81|19819.59|19699.59|19819.59|19699.59|19817.72|19697.72|10
1640213920000|2021-12-22 22:58:40|19819.62|19699.62|19820.15|19700.15|19820.15|19700.15|19819.39|19699.39|7
1640213930000|2021-12-22 22:58:50|19820.03|19700.03|19820.9|19700.9|19820.9|19700.9|19819.76|19699.76|10
1640213940000|2021-12-22 22:59:00|19821.11|19701.11|19821.26|19701.26|19821.3|19701.3|19820.46|19700.46|8
1640213950000|2021-12-22 22:59:10|19821.4|19701.4|19821.78|19701.78|19821.86|19701.86|19821.08|19701.08|10
1640213960000|2021-12-22 22:59:20|19821.37|19701.37|19817.84|19697.84|19821.37|19701.37|19817.84|19697.84|10
1640213970000|2021-12-22 22:59:30|19817.86|19697.86|19817.29|19697.29|19818.17|19698.17|19817.29|19697.29|9
1640213980000|2021-12-22 22:59:40|19817.31|19697.31|19820.99|19700.99|19820.99|19700.99|19817.28|19697.28|10
1640213990000|2021-12-22 22:59:50|19821.13|19701.13|19819.91|19699.91|19821.28|19701.28|19819.52|19699.52|9
1640214000000|2021-12-22 23:00:00|19819.63|19699.63|19822.3|19702.3|19822.45|19702.45|19819.63|19699.63|10
1640214010000|2021-12-22 23:00:10|19821.78|19701.78|19811.69|19691.69|19821.78|19701.78|19811.69|19691.69|10
1640214020000|2021-12-22 23:00:20|19810.32|19690.32|19808.21|19688.21|19810.32|19690.32|19806.6|19686.6|10
1640214030000|2021-12-22 23:00:30|19808.59|19688.59|19806.12|19686.12|19808.93|19688.93|19806.12|19686.12|10
1640214040000|2021-12-22 23:00:40|19805.97|19685.97|19801.7|19681.7|19805.97|19685.97|19801.7|19681.7|10
1640214050000|2021-12-22 23:00:50|19802.56|19682.56|19802.94|19682.94|19803.08|19683.08|19801.43|19681.43|10
1640214060000|2021-12-22 23:01:00|19803.09|19683.09|19802.52|19682.52|19805.4|19685.4|19802.52|19682.52|10
1640214070000|2021-12-22 23:01:10|19801.98|19681.98|19801.1|19681.1|19803.5|19683.5|19801.1|19681.1|10
1640214080000|2021-12-22 23:01:20|19801.13|19681.13|19800.2|19680.2|19801.13|19681.13|19799.42|19679.42|10
1640214090000|2021-12-22 23:01:30|19800.14|19680.14|19797.18|19677.18|19800.14|19680.14|19797.18|19677.18|10
1640214100000|2021-12-22 23:01:40|19797.22|19677.22|19796.3|19676.3|19797.22|19677.22|19795.44|19675.44|10
1640214110000|2021-12-22 23:01:50|19796.37|19676.37|19796.13|19676.13|19796.85|19676.85|19796.1|19676.1|10
1640214120000|2021-12-22 23:02:00|19796.12|19676.12|19796.42|19676.42|19796.42|19676.42|19795.07|19675.07|10
1640214130000|2021-12-22 23:02:10|19796.57|19676.57|19798.19|19678.19|19798.19|19678.19|19795.79|19675.79|10
1640214140000|2021-12-22 23:02:20|19798.53|19678.53|19799.65|19679.65|19800.04|19680.04|19798.34|19678.34|10
1640214150000|2021-12-22 23:02:30|19799.81|19679.81|19802.07|19682.07|19802.07|19682.07|19799.81|19679.81|10
1640214160000|2021-12-22 23:02:40|19802.05|19682.05|19801.06|19681.06|19802.05|19682.05|19801.06|19681.06|9
1640214170000|2021-12-22 23:02:50|19800.78|19680.78|19800.92|19680.92|19801.21|19681.21|19800.78|19680.78|10
1640214180000|2021-12-22 23:03:00|19801.39|19681.39|19801.01|19681.01|19801.84|19681.84|19800.5|19680.5|10
1640214190000|2021-12-22 23:03:10|19800.85|19680.85|19798.22|19678.22|19800.85|19680.85|19798.22|19678.22|10
1640214200000|2021-12-22 23:03:20|19797.59|19677.59|19794.29|19674.29|19797.59|19677.59|19794.29|19674.29|9
1640214210000|2021-12-22 23:03:30|19794.23|19674.23|19782.81|19662.81|19794.23|19674.23|19782.81|19662.81|10
1640214220000|2021-12-22 23:03:40|19782.63|19662.63|19777.05|19657.05|19782.63|19662.63|19777.05|19657.05|10
1640214230000|2021-12-22 23:03:50|19776.64|19656.64|19771.23|19651.23|19776.64|19656.64|19771.23|19651.23|10
1640214240000|2021-12-22 23:04:00|19771.04|19651.04|19762.66|19642.66|19771.04|19651.04|19762.66|19642.66|10
1640214250000|2021-12-22 23:04:10|19762.33|19642.33|19761.73|19641.73|19762.81|19642.81|19760.97|19640.97|10
1640214260000|2021-12-22 23:04:20|19761.91|19641.91|19759.03|19639.03|19761.91|19641.91|19759.03|19639.03|9
1640214270000|2021-12-22 23:04:30|19758.12|19638.12|19756.2|19636.2|19758.28|19638.28|19756.09|19636.09|10
1640214280000|2021-12-22 23:04:40|19756.63|19636.63|19755.78|19635.78|19756.89|19636.89|19754.45|19634.45|9
1640214290000|2021-12-22 23:04:50|19755.52|19635.52|19755.78|19635.78|19756.64|19636.64|19755.52|19635.52|10
1640214300000|2021-12-22 23:05:00|19755.55|19635.55|19755.58|19635.58|19755.58|19635.58|19754.45|19634.45|10
1640214310000|2021-12-22 23:05:10|19755.84|19635.84|19757.91|19637.91|19758.01|19638.01|19755.77|19635.77|10
1640214320000|2021-12-22 23:05:20|19758.05|19638.05|19761.04|19641.04|19761.04|19641.04|19758.02|19638.02|9
1640214330000|2021-12-22 23:05:30|19761.43|19641.43|19760.23|19640.23|19761.43|19641.43|19759.22|19639.22|10
1640214340000|2021-12-22 23:05:40|19759.32|19639.32|19760.44|19640.44|19760.83|19640.83|19759.16|19639.16|10
1640214350000|2021-12-22 23:05:50|19762.06|19642.06|19763.86|19643.86|19763.86|19643.86|19761.99|19641.99|10
1640214360000|2021-12-22 23:06:00|19764.17|19644.17|19763.91|19643.91|19765.25|19645.25|19763.83|19643.83|10
1640214370000|2021-12-22 23:06:10|19763.72|19643.72|19766.72|19646.72|19766.72|19646.72|19763.61|19643.61|10
1640214380000|2021-12-22 23:06:20|19767.35|19647.35|19766.29|19646.29|19768.51|19648.51|19766.29|19646.29|10
1640214390000|2021-12-22 23:06:30|19766.47|19646.47|19766.08|19646.08|19767.53|19647.53|19766.08|19646.08|10
1640214400000|2021-12-22 23:06:40|19766.1|19646.1|19766.81|19646.81|19767.02|19647.02|19765.69|19645.69|10
1640214410000|2021-12-22 23:06:50|19766.9|19646.9|19766.78|19646.78|19767.54|19647.54|19766.71|19646.71|9
1640214420000|2021-12-22 23:07:00|19767.03|19647.03|19764.86|19644.86|19767.03|19647.03|19764.86|19644.86|9
1640214430000|2021-12-22 23:07:10|19764.93|19644.93|19764.69|19644.69|19765.23|19645.23|19764.61|19644.61|10
1640214440000|2021-12-22 23:07:20|19764.92|19644.92|19765.31|19645.31|19765.41|19645.41|19764.44|19644.44|10
1640214450000|2021-12-22 23:07:30|19765.22|19645.22|19769.07|19649.07|19769.07|19649.07|19765.22|19645.22|10
1640214460000|2021-12-22 23:07:40|19769.18|19649.18|19767.95|19647.95|19769.18|19649.18|19767.95|19647.95|9
1640214470000|2021-12-22 23:07:50|19768.02|19648.02|19768|19648|19768.41|19648.41|19767.89|19647.89|10
1640214480000|2021-12-22 23:08:00|19767.99|19647.99|19766.93|19646.93|19767.99|19647.99|19766.8|19646.8|9
1640214490000|2021-12-22 23:08:10|19767.21|19647.21|19766.83|19646.83|19767.65|19647.65|19766.82|19646.82|9
1640214500000|2021-12-22 23:08:20|19766.37|19646.37|19763.32|19643.32|19766.37|19646.37|19763.32|19643.32|10
1640214510000|2021-12-22 23:08:30|19762.84|19642.84|19756.81|19636.81|19762.95|19642.95|19756.81|19636.81|10
1640214520000|2021-12-22 23:08:40|19754.46|19634.46|19753.04|19633.04|19754.46|19634.46|19751.92|19631.92|9
1640214530000|2021-12-22 23:08:50|19753.02|19633.02|19750.8|19630.8|19753.22|19633.22|19750.7|19630.7|10
1640214540000|2021-12-22 23:09:00|19750.09|19630.09|19749.59|19629.59|19750.5|19630.5|19749.39|19629.39|10
1640214550000|2021-12-22 23:09:10|19749.78|19629.78|19749.33|19629.33|19750.22|19630.22|19748.56|19628.56|10
1640214560000|2021-12-22 23:09:20|19749.52|19629.52|19748.4|19628.4|19749.52|19629.52|19747.69|19627.69|10
1640214570000|2021-12-22 23:09:30|19747.79|19627.79|19750.52|19630.52|19750.52|19630.52|19747.79|19627.79|10
1640214580000|2021-12-22 23:09:40|19750.62|19630.62|19751.43|19631.43|19751.67|19631.67|19750.62|19630.62|10
1640214590000|2021-12-22 23:09:50|19751.54|19631.54|19752.06|19632.06|19752.61|19632.61|19751.54|19631.54|10
1640214600000|2021-12-22 23:10:00|19751.76|19631.76|19750.07|19630.07|19752.12|19632.12|19749.83|19629.83|10
1640214610000|2021-12-22 23:10:10|19750.26|19630.26|19748.49|19628.49|19750.69|19630.69|19748.49|19628.49|10
1640214620000|2021-12-22 23:10:20|19748.6|19628.6|19746.59|19626.59|19748.6|19628.6|19746.59|19626.59|10
1640214630000|2021-12-22 23:10:30|19746.69|19626.69|19748.32|19628.32|19748.32|19628.32|19746.63|19626.63|10
1640214640000|2021-12-22 23:10:40|19748.64|19628.64|19751.18|19631.18|19751.18|19631.18|19748.51|19628.51|10
1640214650000|2021-12-22 23:10:50|19751.86|19631.86|19751.58|19631.58|19752.59|19632.59|19751.17|19631.17|10
1640214660000|2021-12-22 23:11:00|19751.15|19631.15|19750.04|19630.04|19751.15|19631.15|19750.04|19630.04|10
1640214670000|2021-12-22 23:11:10|19749.55|19629.55|19747.15|19627.15|19749.74|19629.74|19747.15|19627.15|10
1640214680000|2021-12-22 23:11:20|19746.24|19626.24|19743.28|19623.28|19746.24|19626.24|19743.28|19623.28|10
1640214690000|2021-12-22 23:11:30|19742.95|19622.95|19742.04|19622.04|19743|19623|19741.37|19621.37|10
1640214700000|2021-12-22 23:11:40|19741.35|19621.35|19734.19|19614.19|19741.35|19621.35|19734.19|19614.19|10
1640214710000|2021-12-22 23:11:50|19732.74|19612.74|19728.24|19608.24|19732.74|19612.74|19728.24|19608.24|10
1640214720000|2021-12-22 23:12:00|19727.76|19607.76|19723.56|19603.56|19727.76|19607.76|19723.39|19603.39|10
1640214730000|2021-12-22 23:12:10|19723.47|19603.47|19720.65|19600.65|19723.47|19603.47|19720.65|19600.65|10
1640214740000|2021-12-22 23:12:20|19720.56|19600.56|19716.14|19596.14|19720.56|19600.56|19715.95|19595.95|10
1640214750000|2021-12-22 23:12:30|19715.55|19595.55|19710.66|19590.66|19715.55|19595.55|19710.66|19590.66|10
1640214760000|2021-12-22 23:12:40|19710.67|19590.67|19710.26|19590.26|19710.78|19590.78|19709.93|19589.93|10
1640214770000|2021-12-22 23:12:50|19710.7|19590.7|19709.32|19589.32|19711|19591|19708.91|19588.91|10
1640214780000|2021-12-22 23:13:00|19708.87|19588.87|19705.07|19585.07|19708.87|19588.87|19705.07|19585.07|10
1640214790000|2021-12-22 23:13:10|19705.15|19585.15|19702.94|19582.94|19705.47|19585.47|19702.94|19582.94|10
1640214800000|2021-12-22 23:13:20|19700.64|19580.64|19695.65|19575.65|19700.91|19580.91|19695.65|19575.65|10
1640214810000|2021-12-22 23:13:30|19695.16|19575.16|19694.66|19574.66|19696.78|19576.78|19694.66|19574.66|10
1640214820000|2021-12-22 23:13:40|19694.75|19574.75|19691.42|19571.42|19695.25|19575.25|19691.42|19571.42|9
1640214830000|2021-12-22 23:13:50|19691.31|19571.31|19688.91|19568.91|19691.41|19571.41|19688.79|19568.79|10
1640214840000|2021-12-22 23:14:00|19688.33|19568.33|19688.69|19568.69|19689.19|19569.19|19687.23|19567.23|9
1640214850000|2021-12-22 23:14:10|19688.99|19568.99|19688.49|19568.49|19689.5|19569.5|19687.57|19567.57|10
1640214860000|2021-12-22 23:14:20|19688.66|19568.66|19689.61|19569.61|19689.78|19569.78|19688.59|19568.59|10
1640214870000|2021-12-22 23:14:30|19689.56|19569.56|19688.6|19568.6|19689.57|19569.57|19688.07|19568.07|10
1640214880000|2021-12-22 23:14:40|19688.75|19568.75|19690.63|19570.63|19690.63|19570.63|19688.75|19568.75|10
1640214890000|2021-12-22 23:14:50|19690.7|19570.7|19692.67|19572.67|19693.34|19573.34|19690.7|19570.7|10
1640214900000|2021-12-22 23:15:00|19692.98|19572.98|19693.33|19573.33|19693.78|19573.78|19692.32|19572.32|10
1640214910000|2021-12-22 23:15:10|19693.11|19573.11|19692.2|19572.2|19693.46|19573.46|19691.53|19571.53|10
1640214920000|2021-12-22 23:15:20|19692.49|19572.49|19691.4|19571.4|19692.49|19572.49|19690.65|19570.65|10
1640214930000|2021-12-22 23:15:30|19691.41|19571.41|19696.65|19576.65|19696.65|19576.65|19691.41|19571.41|10
1640214940000|2021-12-22 23:15:40|19697.23|19577.23|19697.95|19577.95|19697.95|19577.95|19697.12|19577.12|10
1640214950000|2021-12-22 23:15:50|19697.81|19577.81|19702.13|19582.13|19702.13|19582.13|19697.81|19577.81|10
1640214960000|2021-12-22 23:16:00|19701.84|19581.84|19702.73|19582.73|19702.73|19582.73|19701.4|19581.4|10
1640214970000|2021-12-22 23:16:10|19702.96|19582.96|19703.62|19583.62|19703.76|19583.76|19702.96|19582.96|10
1640214980000|2021-12-22 23:16:20|19703.8|19583.8|19706.94|19586.94|19706.94|19586.94|19703.8|19583.8|10
1640214990000|2021-12-22 23:16:30|19706.95|19586.95|19709.53|19589.53|19709.53|19589.53|19706.95|19586.95|10
1640215000000|2021-12-22 23:16:40|19709.22|19589.22|19710.51|19590.51|19710.81|19590.81|19709.22|19589.22|10
1640215010000|2021-12-22 23:16:50|19710.98|19590.98|19711.76|19591.76|19711.76|19591.76|19710.58|19590.58|10
1640215020000|2021-12-22 23:17:00|19711.64|19591.64|19711.74|19591.74|19711.74|19591.74|19710.23|19590.23|9
1640215030000|2021-12-22 23:17:10|19711.52|19591.52|19707.02|19587.02|19711.52|19591.52|19706.94|19586.94|10
1640215040000|2021-12-22 23:17:20|19705.47|19585.47|19699.66|19579.66|19705.47|19585.47|19699.66|19579.66|10
1640215050000|2021-12-22 23:17:30|19699.63|19579.63|19693.43|19573.43|19699.63|19579.63|19693.43|19573.43|10
1640215060000|2021-12-22 23:17:40|19692.23|19572.23|19688.59|19568.59|19692.23|19572.23|19688.59|19568.59|10
1640215070000|2021-12-22 23:17:50|19688.87|19568.87|19678.99|19558.99|19688.87|19568.87|19678.99|19558.99|10
1640215080000|2021-12-22 23:18:00|19677.36|19557.36|19675.63|19555.63|19677.88|19557.88|19675.63|19555.63|9
1640215090000|2021-12-22 23:18:10|19675.56|19555.56|19675.16|19555.16|19676.23|19556.23|19675.16|19555.16|10
1640215100000|2021-12-22 23:18:20|19674.83|19554.83|19668.14|19548.14|19674.83|19554.83|19668.14|19548.14|10
1640215110000|2021-12-22 23:18:30|19665.09|19545.09|19660.92|19540.92|19665.09|19545.09|19660.92|19540.92|10
1640215120000|2021-12-22 23:18:40|19660.78|19540.78|19648.9|19528.9|19660.78|19540.78|19648.9|19528.9|10
1640215130000|2021-12-22 23:18:50|19647.2|19527.2|19645.55|19525.55|19647.32|19527.32|19644.4|19524.4|10
1640215140000|2021-12-22 23:19:00|19646.12|19526.12|19644.32|19524.32|19646.12|19526.12|19643.85|19523.85|10
1640215150000|2021-12-22 23:19:10|19645.12|19525.12|19642.31|19522.31|19645.36|19525.36|19641.41|19521.41|10
1640215160000|2021-12-22 23:19:20|19642.78|19522.78|19644.94|19524.94|19644.94|19524.94|19642.78|19522.78|9
1640215170000|2021-12-22 23:19:30|19645.45|19525.45|19647.97|19527.97|19647.97|19527.97|19645.08|19525.08|10
1640215180000|2021-12-22 23:19:40|19648.01|19528.01|19645.53|19525.53|19648.95|19528.95|19645.53|19525.53|10
1640215190000|2021-12-22 23:19:50|19646.75|19526.75|19645.68|19525.68|19647.08|19527.08|19645.68|19525.68|10
1640215200000|2021-12-22 23:20:00|19645.01|19525.01|19646.23|19526.23|19646.42|19526.42|19644.03|19524.03|10
1640215210000|2021-12-22 23:20:10|19645.78|19525.78|19643.33|19523.33|19645.78|19525.78|19643.33|19523.33|9
1640215220000|2021-12-22 23:20:20|19642.16|19522.16|19640.31|19520.31|19642.16|19522.16|19639.37|19519.37|10
1640215230000|2021-12-22 23:20:30|19640.5|19520.5|19640.09|19520.09|19641.16|19521.16|19640.09|19520.09|10
1640215240000|2021-12-22 23:20:40|19639.81|19519.81|19637.51|19517.51|19639.81|19519.81|19637.51|19517.51|10
1640215250000|2021-12-22 23:20:50|19637.54|19517.54|19636.89|19516.89|19637.82|19517.82|19636.89|19516.89|10
1640215260000|2021-12-22 23:21:00|19636.97|19516.97|19640.5|19520.5|19640.5|19520.5|19636.97|19516.97|9
1640215270000|2021-12-22 23:21:10|19640.26|19520.26|19641.1|19521.1|19641.69|19521.69|19640.26|19520.26|10
1640215280000|2021-12-22 23:21:20|19641.5|19521.5|19643.74|19523.74|19643.74|19523.74|19641.35|19521.35|10
1640215290000|2021-12-22 23:21:30|19643.86|19523.86|19645.58|19525.58|19646.64|19526.64|19643.84|19523.84|10
1640215300000|2021-12-22 23:21:40|19645.35|19525.35|19643.38|19523.38|19645.35|19525.35|19643.38|19523.38|10
1640215310000|2021-12-22 23:21:50|19643|19523|19642.69|19522.69|19643.16|19523.16|19642.37|19522.37|9
1640215320000|2021-12-22 23:22:00|19642.52|19522.52|19636.8|19516.8|19642.52|19522.52|19636.8|19516.8|10
1640215330000|2021-12-22 23:22:10|19635.71|19515.71|19631.23|19511.23|19635.71|19515.71|19631.23|19511.23|10
1640215340000|2021-12-22 23:22:20|19632.32|19512.32|19625.59|19505.59|19632.32|19512.32|19625.59|19505.59|10
1640215350000|2021-12-22 23:22:30|19624.39|19504.39|19611.76|19491.76|19624.39|19504.39|19611.54|19491.54|10
1640215360000|2021-12-22 23:22:40|19610.7|19490.7|19612.77|19492.77|19612.77|19492.77|19609.89|19489.89|10
1640215370000|2021-12-22 23:22:50|19613.15|19493.15|19612.93|19492.93|19613.61|19493.61|19612.64|19492.64|9
1640215380000|2021-12-22 23:23:00|19612.6|19492.6|19611.95|19491.95|19613.17|19493.17|19611.95|19491.95|9
1640215390000|2021-12-22 23:23:10|19612.14|19492.14|19612.21|19492.21|19612.43|19492.43|19611.86|19491.86|9
1640215400000|2021-12-22 23:23:20|19612.5|19492.5|19614.28|19494.28|19614.33|19494.33|19612.2|19492.2|10
1640215410000|2021-12-22 23:23:30|19613.98|19493.98|19614.71|19494.71|19615.42|19495.42|19613.98|19493.98|10
1640215420000|2021-12-22 23:23:40|19614.63|19494.63|19611.93|19491.93|19614.63|19494.63|19611.93|19491.93|10
1640215430000|2021-12-22 23:23:50|19611.89|19491.89|19609.25|19489.25|19611.89|19491.89|19609.25|19489.25|10
1640215440000|2021-12-22 23:24:00|19604.58|19484.58|19600.33|19480.33|19604.58|19484.58|19600.33|19480.33|9
1640215450000|2021-12-22 23:24:10|19599.8|19479.8|19600.24|19480.24|19600.75|19480.75|19599.71|19479.71|9
1640215460000|2021-12-22 23:24:20|19600.19|19480.19|19604.17|19484.17|19604.17|19484.17|19599.98|19479.98|10
1640215470000|2021-12-22 23:24:30|19604.9|19484.9|19615.38|19495.38|19615.38|19495.38|19604.9|19484.9|10
1640215480000|2021-12-22 23:24:40|19615.95|19495.95|19621.4|19501.4|19621.57|19501.57|19615.95|19495.95|9
1640215490000|2021-12-22 23:24:50|19622.11|19502.11|19627.09|19507.09|19627.09|19507.09|19622.11|19502.11|10
1640215500000|2021-12-22 23:25:00|19627.96|19507.96|19634.1|19514.1|19634.1|19514.1|19627.96|19507.96|10
1640215510000|2021-12-22 23:25:10|19634.47|19514.47|19640.35|19520.35|19640.35|19520.35|19634.47|19514.47|10
1640215520000|2021-12-22 23:25:20|19640.8|19520.8|19641.78|19521.78|19642|19522|19640.8|19520.8|10
1640215530000|2021-12-22 23:25:30|19641.93|19521.93|19642.43|19522.43|19642.59|19522.59|19641.7|19521.7|10
1640215540000|2021-12-22 23:25:40|19643|19523|19640.31|19520.31|19643|19523|19640.04|19520.04|10
1640215550000|2021-12-22 23:25:50|19640.53|19520.53|19640.39|19520.39|19640.86|19520.86|19639.68|19519.68|10
1640215560000|2021-12-22 23:26:00|19640.99|19520.99|19641.67|19521.67|19642|19522|19640.89|19520.89|10
1640215570000|2021-12-22 23:26:10|19641.82|19521.82|19640.25|19520.25|19641.82|19521.82|19640.25|19520.25|10
1640215580000|2021-12-22 23:26:20|19638.94|19518.94|19636.78|19516.78|19638.94|19518.94|19636.78|19516.78|10
1640215590000|2021-12-22 23:26:30|19637.41|19517.41|19640.05|19520.05|19640.46|19520.46|19637.38|19517.38|10
1640215600000|2021-12-22 23:26:40|19640.58|19520.58|19641.65|19521.65|19641.65|19521.65|19640.31|19520.31|9
1640215610000|2021-12-22 23:26:50|19641.31|19521.31|19645.47|19525.47|19645.47|19525.47|19641.31|19521.31|10
1640215620000|2021-12-22 23:27:00|19645.35|19525.35|19649.24|19529.24|19649.24|19529.24|19645.35|19525.35|10
1640215630000|2021-12-22 23:27:10|19649.86|19529.86|19652.13|19532.13|19652.13|19532.13|19649.86|19529.86|9
1640215640000|2021-12-22 23:27:20|19652.43|19532.43|19655.07|19535.07|19655.07|19535.07|19652.34|19532.34|10
1640215650000|2021-12-22 23:27:30|19655.41|19535.41|19657.24|19537.24|19657.35|19537.35|19655.35|19535.35|10
1640215660000|2021-12-22 23:27:40|19657.21|19537.21|19657.83|19537.83|19658.07|19538.07|19657.13|19537.13|10
1640215670000|2021-12-22 23:27:50|19657.97|19537.97|19657.69|19537.69|19658.15|19538.15|19657.69|19537.69|8
1640215680000|2021-12-22 23:28:00|19657.22|19537.22|19656.18|19536.18|19657.24|19537.24|19656.18|19536.18|10
1640215690000|2021-12-22 23:28:10|19655.9|19535.9|19657.07|19537.07|19657.07|19537.07|19655.71|19535.71|10
1640215700000|2021-12-22 23:28:20|19657.03|19537.03|19657.77|19537.77|19658.36|19538.36|19656.41|19536.41|9
1640215710000|2021-12-22 23:28:30|19657.74|19537.74|19656.38|19536.38|19658.04|19538.04|19656.13|19536.13|10
1640215720000|2021-12-22 23:28:40|19656.28|19536.28|19655.88|19535.88|19656.44|19536.44|19655.37|19535.37|10
1640215730000|2021-12-22 23:28:50|19655.43|19535.43|19654.97|19534.97|19655.43|19535.43|19654.91|19534.91|9
1640215740000|2021-12-22 23:29:00|19656.13|19536.13|19654.83|19534.83|19656.14|19536.14|19654.83|19534.83|10
1640215750000|2021-12-22 23:29:10|19654.55|19534.55|19653.33|19533.33|19654.69|19534.69|19653.25|19533.25|9
1640215760000|2021-12-22 23:29:20|19652.63|19532.63|19655.58|19535.58|19655.8|19535.8|19652.63|19532.63|10
1640215770000|2021-12-22 23:29:30|19655.99|19535.99|19657.23|19537.23|19657.37|19537.37|19655.49|19535.49|10
1640215780000|2021-12-22 23:29:40|19657.05|19537.05|19662.7|19542.7|19662.7|19542.7|19657.05|19537.05|10
1640215790000|2021-12-22 23:29:50|19662.56|19542.56|19663.87|19543.87|19663.92|19543.92|19662.56|19542.56|10
1640215800000|2021-12-22 23:30:00|19663.36|19543.36|19664.37|19544.37|19664.63|19544.63|19663.35|19543.35|10
1640215810000|2021-12-22 23:30:10|19664.47|19544.47|19672.81|19552.81|19672.81|19552.81|19664.47|19544.47|10
1640215820000|2021-12-22 23:30:20|19673.02|19553.02|19674.27|19554.27|19675.16|19555.16|19673.02|19553.02|10
1640215830000|2021-12-22 23:30:30|19673.31|19553.31|19669.81|19549.81|19673.31|19553.31|19669.81|19549.81|10
1640215840000|2021-12-22 23:30:40|19668.84|19548.84|19666.54|19546.54|19668.84|19548.84|19666.54|19546.54|10
1640215850000|2021-12-22 23:30:50|19666.38|19546.38|19664.2|19544.2|19666.38|19546.38|19664.2|19544.2|10
1640215860000|2021-12-22 23:31:00|19662.25|19542.25|19653.34|19533.34|19662.25|19542.25|19653.34|19533.34|10
1640215870000|2021-12-22 23:31:10|19652.16|19532.16|19649|19529|19652.16|19532.16|19649|19529|9
1640215880000|2021-12-22 23:31:20|19648.71|19528.71|19645.81|19525.81|19649.09|19529.09|19645.81|19525.81|10
1640215890000|2021-12-22 23:31:30|19646.08|19526.08|19645.73|19525.73|19646.08|19526.08|19645.37|19525.37|8
1640215900000|2021-12-22 23:31:40|19644.46|19524.46|19643.99|19523.99|19646.27|19526.27|19643.72|19523.72|10
1640215910000|2021-12-22 23:31:50|19644.01|19524.01|19643.37|19523.37|19644.32|19524.32|19643.37|19523.37|10
1640215920000|2021-12-22 23:32:00|19643.34|19523.34|19647.71|19527.71|19647.71|19527.71|19643.34|19523.34|10
1640215930000|2021-12-22 23:32:10|19647.56|19527.56|19652.17|19532.17|19652.17|19532.17|19647.56|19527.56|9
1640215940000|2021-12-22 23:32:20|19651.76|19531.76|19653.41|19533.41|19653.92|19533.92|19651.76|19531.76|9
1640215950000|2021-12-22 23:32:30|19653.43|19533.43|19653.56|19533.56|19653.89|19533.89|19653.36|19533.36|10
1640215960000|2021-12-22 23:32:40|19653.34|19533.34|19651.94|19531.94|19653.34|19533.34|19651.94|19531.94|9
1640215970000|2021-12-22 23:32:50|19651.67|19531.67|19650.91|19530.91|19651.95|19531.95|19650.19|19530.19|10
1640215980000|2021-12-22 23:33:00|19651.44|19531.44|19651.3|19531.3|19651.58|19531.58|19651.25|19531.25|10
1640215990000|2021-12-22 23:33:10|19651.31|19531.31|19653.13|19533.13|19653.13|19533.13|19651.27|19531.27|10
1640216000000|2021-12-22 23:33:20|19652.72|19532.72|19653.77|19533.77|19653.78|19533.78|19652.72|19532.72|9
1640216010000|2021-12-22 23:33:30|19653.78|19533.78|19654.57|19534.57|19654.72|19534.72|19653.69|19533.69|9
1640216020000|2021-12-22 23:33:40|19654.58|19534.58|19654.18|19534.18|19654.58|19534.58|19653.73|19533.73|10
1640216030000|2021-12-22 23:33:50|19653.63|19533.63|19652.66|19532.66|19654.28|19534.28|19652.66|19532.66|9
1640216040000|2021-12-22 23:34:00|19652.41|19532.41|19651.71|19531.71|19652.41|19532.41|19651.47|19531.47|9
1640216050000|2021-12-22 23:34:10|19651.77|19531.77|19650.83|19530.83|19651.78|19531.78|19650.58|19530.58|9
1640216060000|2021-12-22 23:34:20|19651.06|19531.06|19652.22|19532.22|19652.22|19532.22|19649.78|19529.78|9
1640216070000|2021-12-22 23:34:30|19652.25|19532.25|19651.54|19531.54|19652.25|19532.25|19651.15|19531.15|10
1640216080000|2021-12-22 23:34:40|19651.51|19531.51|19650.94|19530.94|19652.28|19532.28|19650.94|19530.94|10
1640216090000|2021-12-22 23:34:50|19651.14|19531.14|19653.43|19533.43|19653.5|19533.5|19651.04|19531.04|10
1640216100000|2021-12-22 23:35:00|19653.49|19533.49|19654.09|19534.09|19654.09|19534.09|19653.49|19533.49|8
1640216110000|2021-12-22 23:35:10|19654.82|19534.82|19652.98|19532.98|19654.82|19534.82|19652.98|19532.98|9
1640216120000|2021-12-22 23:35:20|19653.15|19533.15|19653.24|19533.24|19653.65|19533.65|19652.92|19532.92|10
1640216130000|2021-12-22 23:35:30|19653.47|19533.47|19652.21|19532.21|19654.22|19534.22|19652.21|19532.21|10
1640216140000|2021-12-22 23:35:40|19652.4|19532.4|19651.71|19531.71|19652.4|19532.4|19651.33|19531.33|10
1640216150000|2021-12-22 23:35:50|19651.91|19531.91|19652.15|19532.15|19652.33|19532.33|19651.62|19531.62|10
1640216160000|2021-12-22 23:36:00|19652.45|19532.45|19652.64|19532.64|19652.64|19532.64|19652.16|19532.16|7
1640216170000|2021-12-22 23:36:10|19652.59|19532.59|19653.93|19533.93|19653.94|19533.94|19652.52|19532.52|9
1640216180000|2021-12-22 23:36:20|19653.94|19533.94|19653.67|19533.67|19653.94|19533.94|19653.52|19533.52|7
1640216190000|2021-12-22 23:36:30|19653.95|19533.95|19655.29|19535.29|19655.77|19535.77|19653.95|19533.95|8
1640216200000|2021-12-22 23:36:40|19655.38|19535.38|19655.35|19535.35|19655.42|19535.42|19654.97|19534.97|10
1640216210000|2021-12-22 23:36:50|19655.41|19535.41|19655.03|19535.03|19655.7|19535.7|19654.54|19534.54|9
1640216220000|2021-12-22 23:37:00|19655.19|19535.19|19653.09|19533.09|19655.19|19535.19|19653.01|19533.01|9
1640216230000|2021-12-22 23:37:10|19653.14|19533.14|19648.75|19528.75|19653.14|19533.14|19648.75|19528.75|10
1640216240000|2021-12-22 23:37:20|19646.3|19526.3|19646.14|19526.14|19647.4|19527.4|19645.23|19525.23|10
1640216250000|2021-12-22 23:37:30|19646.08|19526.08|19640.64|19520.64|19646.08|19526.08|19640.64|19520.64|10
1640216260000|2021-12-22 23:37:40|19639.26|19519.26|19637.26|19517.26|19639.3|19519.3|19637.26|19517.26|10
1640216270000|2021-12-22 23:37:50|19637.3|19517.3|19635.05|19515.05|19637.3|19517.3|19635.05|19515.05|9
1640216280000|2021-12-22 23:38:00|19634.49|19514.49|19631.5|19511.5|19634.49|19514.49|19631.42|19511.42|10
1640216290000|2021-12-22 23:38:10|19631.29|19511.29|19628.96|19508.96|19631.54|19511.54|19628.8|19508.8|10
1640216300000|2021-12-22 23:38:20|19629.55|19509.55|19629.07|19509.07|19629.83|19509.83|19628.9|19508.9|10
1640216310000|2021-12-22 23:38:30|19629.45|19509.45|19627.54|19507.54|19629.45|19509.45|19626.79|19506.79|10
1640216320000|2021-12-22 23:38:40|19627.77|19507.77|19626.03|19506.03|19627.77|19507.77|19625.91|19505.91|10
1640216330000|2021-12-22 23:38:50|19625.9|19505.9|19625.66|19505.66|19625.9|19505.9|19625.61|19505.61|9
1640216340000|2021-12-22 23:39:00|19625.62|19505.62|19625.19|19505.19|19625.62|19505.62|19624.58|19504.58|10
1640216350000|2021-12-22 23:39:10|19625.48|19505.48|19628.16|19508.16|19628.22|19508.22|19625.48|19505.48|10
1640216360000|2021-12-22 23:39:20|19628.09|19508.09|19627.55|19507.55|19628.68|19508.68|19626.98|19506.98|10
1640216370000|2021-12-22 23:39:30|19627.23|19507.23|19627.04|19507.04|19628.08|19508.08|19627.02|19507.02|10
1640216380000|2021-12-22 23:39:40|19627.19|19507.19|19626.04|19506.04|19627.19|19507.19|19625.89|19505.89|10
1640216390000|2021-12-22 23:39:50|19625.33|19505.33|19623.69|19503.69|19625.33|19505.33|19623.69|19503.69|10
1640216400000|2021-12-22 23:40:00|19623.7|19503.7|19623.82|19503.82|19624.68|19504.68|19623.53|19503.53|10
1640216410000|2021-12-22 23:40:10|19623.78|19503.78|19620.63|19500.63|19624.27|19504.27|19620.4|19500.4|10
1640216420000|2021-12-22 23:40:20|19620.95|19500.95|19619.05|19499.05|19620.95|19500.95|19618.92|19498.92|10
1640216430000|2021-12-22 23:40:30|19618.8|19498.8|19616.4|19496.4|19618.9|19498.9|19616.4|19496.4|10
1640216440000|2021-12-22 23:40:40|19616.05|19496.05|19614.14|19494.14|19616.05|19496.05|19614.14|19494.14|10
1640216450000|2021-12-22 23:40:50|19614.34|19494.34|19613.67|19493.67|19615.28|19495.28|19613.67|19493.67|10
1640216460000|2021-12-22 23:41:00|19613.59|19493.59|19614.43|19494.43|19614.51|19494.51|19613.2|19493.2|10
1640216470000|2021-12-22 23:41:10|19614.17|19494.17|19612.69|19492.69|19614.17|19494.17|19612.3|19492.3|10
1640216480000|2021-12-22 23:41:20|19612.6|19492.6|19611.9|19491.9|19612.72|19492.72|19611.83|19491.83|8
1640216490000|2021-12-22 23:41:30|19611.89|19491.89|19610.64|19490.64|19611.89|19491.89|19608.08|19488.08|10
1640216500000|2021-12-22 23:41:40|19610.47|19490.47|19608.25|19488.25|19610.47|19490.47|19608.25|19488.25|10
1640216510000|2021-12-22 23:41:50|19608.7|19488.7|19610.06|19490.06|19610.2|19490.2|19607.68|19487.68|9
1640216520000|2021-12-22 23:42:00|19609.08|19489.08|19608.43|19488.43|19609.08|19489.08|19607.99|19487.99|10
1640216530000|2021-12-22 23:42:10|19607.9|19487.9|19606.73|19486.73|19607.9|19487.9|19606.72|19486.72|10
1640216540000|2021-12-22 23:42:20|19606.85|19486.85|19605.36|19485.36|19607.13|19487.13|19605.36|19485.36|9
1640216550000|2021-12-22 23:42:30|19605.2|19485.2|19603.16|19483.16|19605.2|19485.2|19603.16|19483.16|10
1640216560000|2021-12-22 23:42:40|19602.76|19482.76|19598.83|19478.83|19602.76|19482.76|19598.83|19478.83|10
1640216570000|2021-12-22 23:42:50|19598.05|19478.05|19591.99|19471.99|19598.05|19478.05|19591.99|19471.99|9
1640216580000|2021-12-22 23:43:00|19591.17|19471.17|19589.29|19469.29|19591.17|19471.17|19589.29|19469.29|10
1640216590000|2021-12-22 23:43:10|19588.93|19468.93|19588.53|19468.53|19589.23|19469.23|19588.5|19468.5|9
1640216600000|2021-12-22 23:43:20|19588.72|19468.72|19588.71|19468.71|19588.95|19468.95|19588.28|19468.28|10
1640216610000|2021-12-22 23:43:30|19588.59|19468.59|19585.86|19465.86|19588.85|19468.85|19585.86|19465.86|9
1640216620000|2021-12-22 23:43:40|19585.57|19465.57|19574.85|19454.85|19585.57|19465.57|19570.87|19450.87|10
1640216630000|2021-12-22 23:43:50|19574.63|19454.63|19571.48|19451.48|19574.63|19454.63|19571.48|19451.48|10
1640216640000|2021-12-22 23:44:00|19572.29|19452.29|19568.72|19448.72|19572.29|19452.29|19568.68|19448.68|10
1640216650000|2021-12-22 23:44:10|19568.6|19448.6|19567.29|19447.29|19569.13|19449.13|19567.1|19447.1|10
1640216660000|2021-12-22 23:44:20|19567.7|19447.7|19558.18|19438.18|19567.7|19447.7|19558.18|19438.18|10
1640216670000|2021-12-22 23:44:30|19558.07|19438.07|19550.29|19430.29|19558.07|19438.07|19550.2|19430.2|10
1640216680000|2021-12-22 23:44:40|19549.67|19429.67|19546.98|19426.98|19549.74|19429.74|19546.98|19426.98|10
1640216690000|2021-12-22 23:44:50|19546.44|19426.44|19543.69|19423.69|19546.44|19426.44|19543.69|19423.69|10
1640216700000|2021-12-22 23:45:00|19543.55|19423.55|19539|19419|19543.55|19423.55|19539|19419|10
1640216710000|2021-12-22 23:45:10|19538.93|19418.93|19540.32|19420.32|19540.32|19420.32|19538.64|19418.64|10
1640216720000|2021-12-22 23:45:20|19538.06|19418.06|19545.34|19425.34|19545.34|19425.34|19538.06|19418.06|10
1640216730000|2021-12-22 23:45:30|19545.3|19425.3|19553.85|19433.85|19553.85|19433.85|19545.3|19425.3|10
1640216740000|2021-12-22 23:45:40|19553.83|19433.83|19559.78|19439.78|19560.02|19440.02|19553.83|19433.83|10
1640216750000|2021-12-22 23:45:50|19562.06|19442.06|19569.87|19449.87|19569.87|19449.87|19562.06|19442.06|10
1640216760000|2021-12-22 23:46:00|19571.7|19451.7|19573.3|19453.3|19573.3|19453.3|19571.7|19451.7|10
1640216770000|2021-12-22 23:46:10|19574.02|19454.02|19577.08|19457.08|19577.08|19457.08|19574.02|19454.02|10
1640216780000|2021-12-22 23:46:20|19577.21|19457.21|19580.96|19460.96|19581.22|19461.22|19577.21|19457.21|10
1640216790000|2021-12-22 23:46:30|19581.27|19461.27|19579.21|19459.21|19581.37|19461.37|19578.83|19458.83|10
1640216800000|2021-12-22 23:46:40|19579.32|19459.32|19582.77|19462.77|19582.77|19462.77|19579.32|19459.32|10
1640216810000|2021-12-22 23:46:50|19583.03|19463.03|19584.61|19464.61|19584.61|19464.61|19583.03|19463.03|10
1640216820000|2021-12-22 23:47:00|19584.79|19464.79|19583.55|19463.55|19585.68|19465.68|19583.55|19463.55|9
1640216830000|2021-12-22 23:47:10|19583.76|19463.76|19589.19|19469.19|19589.19|19469.19|19583.76|19463.76|9
1640216840000|2021-12-22 23:47:20|19589.06|19469.06|19593.92|19473.92|19593.92|19473.92|19589.06|19469.06|10
1640216850000|2021-12-22 23:47:30|19594.08|19474.08|19598.68|19478.68|19598.68|19478.68|19593.94|19473.94|10
1640216860000|2021-12-22 23:47:40|19598.36|19478.36|19599.24|19479.24|19599.33|19479.33|19598.36|19478.36|9
1640216870000|2021-12-22 23:47:50|19600.01|19480.01|19601.32|19481.32|19601.44|19481.44|19600.01|19480.01|10
1640216880000|2021-12-22 23:48:00|19601.44|19481.44|19606.68|19486.68|19606.86|19486.86|19601.28|19481.28|10
1640216890000|2021-12-22 23:48:10|19606.51|19486.51|19607.12|19487.12|19607.12|19487.12|19605.97|19485.97|10
1640216900000|2021-12-22 23:48:20|19607.15|19487.15|19606.36|19486.36|19607.53|19487.53|19606.36|19486.36|10
1640216910000|2021-12-22 23:48:30|19606.54|19486.54|19604.39|19484.39|19606.54|19486.54|19604.37|19484.37|10
1640216920000|2021-12-22 23:48:40|19604.35|19484.35|19603.32|19483.32|19604.35|19484.35|19603.19|19483.19|9
1640216930000|2021-12-22 23:48:50|19603.35|19483.35|19604.41|19484.41|19604.65|19484.65|19603.31|19483.31|10
1640216940000|2021-12-22 23:49:00|19604.34|19484.34|19603.57|19483.57|19604.62|19484.62|19603.57|19483.57|10
1640216950000|2021-12-22 23:49:10|19603.8|19483.8|19603.49|19483.49|19603.96|19483.96|19603.49|19483.49|9
1640216960000|2021-12-22 23:49:20|19603.55|19483.55|19603.54|19483.54|19604.08|19484.08|19603.54|19483.54|8
1640216970000|2021-12-22 23:49:30|19603.51|19483.51|19602.69|19482.69|19603.83|19483.83|19602.69|19482.69|9
1640216980000|2021-12-22 23:49:40|19603.19|19483.19|19597.29|19477.29|19604.29|19484.29|19597.29|19477.29|10
1640216990000|2021-12-22 23:49:50|19597.31|19477.31|19593.52|19473.52|19597.31|19477.31|19593.35|19473.35|10
1640217000000|2021-12-22 23:50:00|19593.43|19473.43|19593.76|19473.76|19593.76|19473.76|19591.27|19471.27|9
1640217010000|2021-12-22 23:50:10|19594.48|19474.48|19598.67|19478.67|19598.67|19478.67|19594.48|19474.48|10
1640217020000|2021-12-22 23:50:20|19599.03|19479.03|19604.74|19484.74|19604.74|19484.74|19599.03|19479.03|10
1640217030000|2021-12-22 23:50:30|19605.72|19485.72|19606.34|19486.34|19607.13|19487.13|19605.72|19485.72|10
1640217040000|2021-12-22 23:50:40|19606.14|19486.14|19606.58|19486.58|19606.74|19486.74|19605.81|19485.81|8
1640217050000|2021-12-22 23:50:50|19606.85|19486.85|19609.32|19489.32|19609.32|19489.32|19606.85|19486.85|10
1640217060000|2021-12-22 23:51:00|19610.04|19490.04|19611.19|19491.19|19611.19|19491.19|19609.87|19489.87|10
1640217070000|2021-12-22 23:51:10|19611.76|19491.76|19612.6|19492.6|19612.83|19492.83|19611.34|19491.34|10
1640217080000|2021-12-22 23:51:20|19612.61|19492.61|19610.81|19490.81|19612.75|19492.75|19610.39|19490.39|9
1640217090000|2021-12-22 23:51:30|19610.51|19490.51|19609.16|19489.16|19611.29|19491.29|19609.16|19489.16|10
1640217100000|2021-12-22 23:51:40|19608.2|19488.2|19603.34|19483.34|19608.41|19488.41|19603.34|19483.34|9
1640217110000|2021-12-22 23:51:50|19602.72|19482.72|19601.42|19481.42|19602.72|19482.72|19601.12|19481.12|9
1640217120000|2021-12-22 23:52:00|19601.1|19481.1|19600.36|19480.36|19601.16|19481.16|19600.36|19480.36|6
1640217530000|2021-12-22 23:58:50|19594.34|19474.34|19597.42|19477.42|19597.42|19477.42|19594.34|19474.34|9
1640217540000|2021-12-22 23:59:00|19597.15|19477.15|19597.55|19477.55|19598.4|19478.4|19597.15|19477.15|10
1640217550000|2021-12-22 23:59:10|19596.99|19476.99|19596.32|19476.32|19597.36|19477.36|19595.76|19475.76|10
1640217560000|2021-12-22 23:59:20|19596.11|19476.11|19598.58|19478.58|19598.58|19478.58|19595.9|19475.9|10
1640217570000|2021-12-22 23:59:30|19598.92|19478.92|19598.19|19478.19|19599.38|19479.38|19598.19|19478.19|9
1640217580000|2021-12-22 23:59:40|19597.48|19477.48|19595.71|19475.71|19598.09|19478.09|19595.28|19475.28|10
1640217590000|2021-12-22 23:59:50|19595.72|19475.72|19596.48|19476.48|19596.48|19476.48|19595.53|19475.53|9
1640217600000|2021-12-23 00:00:00|19596.07|19476.07|19597.98|19477.98|19598.9|19478.9|19596.07|19476.07|9
1640217610000|2021-12-23 00:00:10|19597.83|19477.83|19596|19476|19597.83|19477.83|19596|19476|9
1640217620000|2021-12-23 00:00:20|19596.07|19476.07|19596.18|19476.18|19596.63|19476.63|19595.66|19475.66|10
1640217630000|2021-12-23 00:00:30|19596.71|19476.71|19601.48|19481.48|19601.48|19481.48|19596.45|19476.45|10
1640217640000|2021-12-23 00:00:40|19602.76|19482.76|19611.73|19491.73|19611.73|19491.73|19602.76|19482.76|9
1640217650000|2021-12-23 00:00:50|19612.26|19492.26|19614.2|19494.2|19614.31|19494.31|19611.63|19491.63|10
1640217660000|2021-12-23 00:01:00|19614.32|19494.32|19618.79|19498.79|19618.79|19498.79|19614.32|19494.32|10
1640217670000|2021-12-23 00:01:10|19620.13|19500.13|19621.04|19501.04|19621.04|19501.04|19619.29|19499.29|10
1640217680000|2021-12-23 00:01:20|19621.67|19501.67|19623.33|19503.33|19623.33|19503.33|19621.48|19501.48|10
1640217690000|2021-12-23 00:01:30|19623.79|19503.79|19626.75|19506.75|19627.05|19507.05|19623.79|19503.79|9
1640217700000|2021-12-23 00:01:40|19627.3|19507.3|19626.83|19506.83|19628.37|19508.37|19626.83|19506.83|10
1640217710000|2021-12-23 00:01:50|19626.45|19506.45|19622.29|19502.29|19626.83|19506.83|19621.36|19501.36|10
1640217720000|2021-12-23 00:02:00|19622.43|19502.43|19620.72|19500.72|19623.96|19503.96|19620.72|19500.72|10
1640217730000|2021-12-23 00:02:10|19620.45|19500.45|19622.89|19502.89|19622.89|19502.89|19620.45|19500.45|10
1640217740000|2021-12-23 00:02:20|19622.96|19502.96|19628.92|19508.92|19628.92|19508.92|19622.96|19502.96|10
1640217750000|2021-12-23 00:02:30|19628.76|19508.76|19630.96|19510.96|19630.96|19510.96|19628.33|19508.33|10
1640217760000|2021-12-23 00:02:40|19630.61|19510.61|19636.44|19516.44|19636.44|19516.44|19630.61|19510.61|10
1640217770000|2021-12-23 00:02:50|19636.49|19516.49|19637.57|19517.57|19638.23|19518.23|19635.94|19515.94|10
1640217780000|2021-12-23 00:03:00|19638.48|19518.48|19641.9|19521.9|19641.9|19521.9|19638.48|19518.48|10
1640217790000|2021-12-23 00:03:10|19641.4|19521.4|19642.65|19522.65|19642.92|19522.92|19640.9|19520.9|10
1640217800000|2021-12-23 00:03:20|19642.95|19522.95|19640.85|19520.85|19642.95|19522.95|19640.54|19520.54|10
1640217810000|2021-12-23 00:03:30|19641.15|19521.15|19638.17|19518.17|19641.15|19521.15|19638.17|19518.17|10
1640217820000|2021-12-23 00:03:40|19638.07|19518.07|19633.71|19513.71|19638.07|19518.07|19633.71|19513.71|10
1640217830000|2021-12-23 00:03:50|19633.31|19513.31|19634.01|19514.01|19635.2|19515.2|19633.31|19513.31|10
1640217840000|2021-12-23 00:04:00|19632.8|19512.8|19634.18|19514.18|19634.18|19514.18|19632.73|19512.73|9
1640217850000|2021-12-23 00:04:10|19634.27|19514.27|19635.69|19515.69|19635.93|19515.93|19633.61|19513.61|10
1640217860000|2021-12-23 00:04:20|19635.99|19515.99|19634.79|19514.79|19636.61|19516.61|19634.79|19514.79|10
1640217870000|2021-12-23 00:04:30|19634.45|19514.45|19634.76|19514.76|19634.95|19514.95|19633.74|19513.74|10
1640217880000|2021-12-23 00:04:40|19633.69|19513.69|19633.82|19513.82|19633.82|19513.82|19633.32|19513.32|10
1640217890000|2021-12-23 00:04:50|19634.52|19514.52|19634.21|19514.21|19635.31|19515.31|19633.93|19513.93|10
1640217900000|2021-12-23 00:05:00|19634.11|19514.11|19631.45|19511.45|19634.29|19514.29|19631.45|19511.45|10
1640217910000|2021-12-23 00:05:10|19630.49|19510.49|19629.69|19509.69|19630.49|19510.49|19629.69|19509.69|10
1640217920000|2021-12-23 00:05:20|19629.48|19509.48|19630.14|19510.14|19630.14|19510.14|19629.03|19509.03|9
1640217930000|2021-12-23 00:05:30|19628.97|19508.97|19611.83|19491.83|19628.97|19508.97|19611.83|19491.83|9
1640217940000|2021-12-23 00:05:40|19608.77|19488.77|19606.53|19486.53|19608.77|19488.77|19605.5|19485.5|10
1640217950000|2021-12-23 00:05:50|19606.1|19486.1|19598.77|19478.77|19606.1|19486.1|19598.77|19478.77|10
1640217960000|2021-12-23 00:06:00|19598.75|19478.75|19593.88|19473.88|19598.99|19478.99|19593.82|19473.82|10
1640217970000|2021-12-23 00:06:10|19592.74|19472.74|19589.58|19469.58|19592.74|19472.74|19589.58|19469.58|10
1640217980000|2021-12-23 00:06:20|19589.33|19469.33|19584.84|19464.84|19589.66|19469.66|19584.84|19464.84|10
1640217990000|2021-12-23 00:06:30|19582.07|19462.07|19575.94|19455.94|19582.07|19462.07|19575.94|19455.94|10
1640218000000|2021-12-23 00:06:40|19575.26|19455.26|19575.05|19455.05|19575.86|19455.86|19574.98|19454.98|10
1640218010000|2021-12-23 00:06:50|19573.11|19453.11|19575.34|19455.34|19575.34|19455.34|19572.95|19452.95|10
1640218020000|2021-12-23 00:07:00|19575.61|19455.61|19577.4|19457.4|19577.4|19457.4|19575.41|19455.41|10
1640218030000|2021-12-23 00:07:10|19577.35|19457.35|19562.38|19442.38|19578.5|19458.5|19562.38|19442.38|9
1640218040000|2021-12-23 00:07:20|19560.68|19440.68|19552.61|19432.61|19560.68|19440.68|19551.23|19431.23|10
1640218050000|2021-12-23 00:07:30|19552.12|19432.12|19551.93|19431.93|19553.7|19433.7|19551.93|19431.93|10
1640218060000|2021-12-23 00:07:40|19551.21|19431.21|19548.62|19428.62|19551.21|19431.21|19548.62|19428.62|10
1640218070000|2021-12-23 00:07:50|19548.51|19428.51|19539.63|19419.63|19548.83|19428.83|19539.63|19419.63|10
1640218080000|2021-12-23 00:08:00|19535.81|19415.81|19525.74|19405.74|19535.81|19415.81|19524.61|19404.61|10
1640218090000|2021-12-23 00:08:10|19524.27|19404.27|19515.3|19395.3|19524.27|19404.27|19515.3|19395.3|10
1640218100000|2021-12-23 00:08:20|19515.12|19395.12|19513.84|19393.84|19515.6|19395.6|19512.89|19392.89|9
1640218110000|2021-12-23 00:08:30|19514.5|19394.5|19516.64|19396.64|19516.99|19396.99|19513.58|19393.58|10
1640218120000|2021-12-23 00:08:40|19516.87|19396.87|19519.35|19399.35|19519.35|19399.35|19516.87|19396.87|10
1640218130000|2021-12-23 00:08:50|19519.33|19399.33|19522.2|19402.2|19522.2|19402.2|19519.33|19399.33|10
1640218140000|2021-12-23 00:09:00|19522.52|19402.52|19522.46|19402.46|19523.44|19403.44|19521.77|19401.77|10
1640218150000|2021-12-23 00:09:10|19521.9|19401.9|19519.53|19399.53|19521.9|19401.9|19519.53|19399.53|10
1640218160000|2021-12-23 00:09:20|19519.51|19399.51|19514.69|19394.69|19519.83|19399.83|19513.75|19393.75|10
1640218170000|2021-12-23 00:09:30|19514.82|19394.82|19505.23|19385.23|19517.55|19397.55|19505.23|19385.23|10
1640218180000|2021-12-23 00:09:40|19501.24|19381.24|19492.75|19372.75|19501.24|19381.24|19491.92|19371.92|10
1640218190000|2021-12-23 00:09:50|19491.8|19371.8|19489.93|19369.93|19491.8|19371.8|19488.44|19368.44|9
1640218200000|2021-12-23 00:10:00|19490.78|19370.78|19485.58|19365.58|19490.83|19370.83|19485.58|19365.58|10
1640218210000|2021-12-23 00:10:10|19484.94|19364.94|19480.96|19360.96|19485.24|19365.24|19480.89|19360.89|10
1640218220000|2021-12-23 00:10:20|19480.32|19360.32|19482.32|19362.32|19482.32|19362.32|19480.32|19360.32|10
1640218230000|2021-12-23 00:10:30|19482.33|19362.33|19485.11|19365.11|19485.11|19365.11|19481.72|19361.72|10
1640218240000|2021-12-23 00:10:40|19484.97|19364.97|19490.13|19370.13|19490.13|19370.13|19484.26|19364.26|10
1640218250000|2021-12-23 00:10:50|19491.14|19371.14|19493.67|19373.67|19493.72|19373.72|19491.14|19371.14|10
1640218260000|2021-12-23 00:11:00|19493.45|19373.45|19494.99|19374.99|19494.99|19374.99|19492.92|19372.92|10
1640218270000|2021-12-23 00:11:10|19494.13|19374.13|19490.86|19370.86|19494.2|19374.2|19490.5|19370.5|10
1640218280000|2021-12-23 00:11:20|19490.5|19370.5|19491.23|19371.23|19491.91|19371.91|19490.5|19370.5|10
1640218290000|2021-12-23 00:11:30|19490.53|19370.53|19490.49|19370.49|19491.23|19371.23|19489.39|19369.39|10
1640218300000|2021-12-23 00:11:40|19491.1|19371.1|19493.34|19373.34|19493.34|19373.34|19491.1|19371.1|10
1640218310000|2021-12-23 00:11:50|19494.96|19374.96|19496.75|19376.75|19497.06|19377.06|19494.57|19374.57|10
1640218320000|2021-12-23 00:12:00|19496.91|19376.91|19493.97|19373.97|19497.24|19377.24|19493.97|19373.97|10
1640218330000|2021-12-23 00:12:10|19493.65|19373.65|19494.23|19374.23|19494.23|19374.23|19493.3|19373.3|10
1640218340000|2021-12-23 00:12:20|19493.8|19373.8|19494.99|19374.99|19494.99|19374.99|19493.27|19373.27|10
1640218350000|2021-12-23 00:12:30|19494.68|19374.68|19495.34|19375.34|19495.34|19375.34|19494.31|19374.31|10
1640218360000|2021-12-23 00:12:40|19495.27|19375.27|19496.04|19376.04|19496.78|19376.78|19495.27|19375.27|10
1640218370000|2021-12-23 00:12:50|19496.46|19376.46|19497.92|19377.92|19497.92|19377.92|19496.46|19376.46|10
1640218380000|2021-12-23 00:13:00|19497.67|19377.67|19495.12|19375.12|19498.58|19378.58|19495.12|19375.12|10
1640218390000|2021-12-23 00:13:10|19494.84|19374.84|19495.81|19375.81|19495.81|19375.81|19494.78|19374.78|10
1640218400000|2021-12-23 00:13:20|19495.76|19375.76|19494.66|19374.66|19496.84|19376.84|19494.16|19374.16|10
1640218410000|2021-12-23 00:13:30|19494.49|19374.49|19494.66|19374.66|19494.82|19374.82|19493.54|19373.54|9
1640218420000|2021-12-23 00:13:40|19494.59|19374.59|19494.88|19374.88|19494.88|19374.88|19493.98|19373.98|9
1640218430000|2021-12-23 00:13:50|19494.91|19374.91|19496.58|19376.58|19496.63|19376.63|19494.81|19374.81|10
1640218440000|2021-12-23 00:14:00|19496.43|19376.43|19489.7|19369.7|19496.43|19376.43|19489.7|19369.7|10
1640218450000|2021-12-23 00:14:10|19488.22|19368.22|19481.14|19361.14|19488.54|19368.54|19481.14|19361.14|10
1640218460000|2021-12-23 00:14:20|19480.36|19360.36|19475.8|19355.8|19481.42|19361.42|19475.57|19355.57|10
1640218470000|2021-12-23 00:14:30|19475.73|19355.73|19473.6|19353.6|19476.14|19356.14|19473.6|19353.6|10
1640218480000|2021-12-23 00:14:40|19474.44|19354.44|19479.33|19359.33|19479.33|19359.33|19474.32|19354.32|10
1640218490000|2021-12-23 00:14:50|19479.34|19359.34|19487.53|19367.53|19487.53|19367.53|19479.34|19359.34|10
1640218500000|2021-12-23 00:15:00|19488.3|19368.3|19490|19370|19490.57|19370.57|19488.3|19368.3|10
1640218510000|2021-12-23 00:15:10|19489.71|19369.71|19497.83|19377.83|19497.86|19377.86|19489.71|19369.71|10
1640218520000|2021-12-23 00:15:20|19498.21|19378.21|19502.08|19382.08|19502.08|19382.08|19498.21|19378.21|10
1640218530000|2021-12-23 00:15:30|19503.13|19383.13|19504.89|19384.89|19508.71|19388.71|19503.13|19383.13|10
1640218540000|2021-12-23 00:15:40|19503.41|19383.41|19495.2|19375.2|19503.41|19383.41|19495.2|19375.2|9
1640218550000|2021-12-23 00:15:50|19494.93|19374.93|19494.76|19374.76|19495.86|19375.86|19493.8|19373.8|10
1640218560000|2021-12-23 00:16:00|19495.04|19375.04|19493.33|19373.33|19495.04|19375.04|19493.33|19373.33|10
1640218570000|2021-12-23 00:16:10|19492.79|19372.79|19493.33|19373.33|19494.18|19374.18|19492.79|19372.79|10
1640218580000|2021-12-23 00:16:20|19493.32|19373.32|19492.38|19372.38|19493.32|19373.32|19492.25|19372.25|10
1640218590000|2021-12-23 00:16:30|19492.78|19372.78|19491.05|19371.05|19492.78|19372.78|19491.05|19371.05|9
1640218600000|2021-12-23 00:16:40|19490.87|19370.87|19492.06|19372.06|19492.35|19372.35|19490.87|19370.87|10
1640218610000|2021-12-23 00:16:50|19491.93|19371.93|19492.03|19372.03|19492.43|19372.43|19491.21|19371.21|10
1640218620000|2021-12-23 00:17:00|19492.55|19372.55|19491.48|19371.48|19492.65|19372.65|19491.48|19371.48|9
1640218630000|2021-12-23 00:17:10|19491.02|19371.02|19494.57|19374.57|19494.9|19374.9|19491.02|19371.02|10
1640218640000|2021-12-23 00:17:20|19494.3|19374.3|19485.65|19365.65|19494.3|19374.3|19485.65|19365.65|10
1640218650000|2021-12-23 00:17:30|19485.53|19365.53|19463.05|19343.05|19485.53|19365.53|19463.05|19343.05|10
1640218660000|2021-12-23 00:17:40|19461.15|19341.15|19451.12|19331.12|19461.15|19341.15|19451.12|19331.12|10
1640218670000|2021-12-23 00:17:50|19449.42|19329.42|19447.14|19327.14|19450.83|19330.83|19442.36|19322.36|10
1640218680000|2021-12-23 00:18:00|19449.92|19329.92|19451.98|19331.98|19453.75|19333.75|19449.92|19329.92|10
1640218690000|2021-12-23 00:18:10|19453.29|19333.29|19436.82|19316.82|19455.03|19335.03|19436.82|19316.82|10
1640218700000|2021-12-23 00:18:20|19436.72|19316.72|19434.36|19314.36|19436.72|19316.72|19434.08|19314.08|10
1640218710000|2021-12-23 00:18:30|19434.85|19314.85|19429.49|19309.49|19434.85|19314.85|19429.49|19309.49|10
1640218720000|2021-12-23 00:18:40|19428.31|19308.31|19417.18|19297.18|19429.34|19309.34|19417.18|19297.18|10
1640218730000|2021-12-23 00:18:50|19415.06|19295.06|19416.47|19296.47|19416.47|19296.47|19414.63|19294.63|10
1640218740000|2021-12-23 00:19:00|19416.65|19296.65|19412.78|19292.78|19420.29|19300.29|19412.78|19292.78|10
1640218750000|2021-12-23 00:19:10|19412.91|19292.91|19412.78|19292.78|19413.76|19293.76|19411.78|19291.78|10
1640218760000|2021-12-23 00:19:20|19412.83|19292.83|19410.65|19290.65|19412.83|19292.83|19410.65|19290.65|10
1640218770000|2021-12-23 00:19:30|19410.58|19290.58|19411.99|19291.99|19412.1|19292.1|19410.52|19290.52|10
1640218780000|2021-12-23 00:19:40|19412.21|19292.21|19412.19|19292.19|19412.39|19292.39|19411.88|19291.88|9
1640218790000|2021-12-23 00:19:50|19411.96|19291.96|19413.23|19293.23|19413.7|19293.7|19411.96|19291.96|10
1640218800000|2021-12-23 00:20:00|19412.78|19292.78|19414.74|19294.74|19414.74|19294.74|19412.78|19292.78|10
1640218810000|2021-12-23 00:20:10|19415.13|19295.13|19417.73|19297.73|19417.73|19297.73|19414.37|19294.37|10
1640218820000|2021-12-23 00:20:20|19417.64|19297.64|19418.86|19298.86|19419.48|19299.48|19417.54|19297.54|10
1640218830000|2021-12-23 00:20:30|19417.98|19297.98|19399.16|19279.16|19417.98|19297.98|19399.16|19279.16|10
1640218840000|2021-12-23 00:20:40|19398.07|19278.07|19395.36|19275.36|19400.49|19280.49|19395.36|19275.36|10
1640218850000|2021-12-23 00:20:50|19394.2|19274.2|19392.53|19272.53|19394.2|19274.2|19391.85|19271.85|10
1640218860000|2021-12-23 00:21:00|19392.79|19272.79|19396.38|19276.38|19396.38|19276.38|19392.79|19272.79|10
1640218870000|2021-12-23 00:21:10|19396.29|19276.29|19394.38|19274.38|19396.66|19276.66|19394.38|19274.38|10
1640218880000|2021-12-23 00:21:20|19393.4|19273.4|19387.97|19267.97|19393.4|19273.4|19387.97|19267.97|9
1640218890000|2021-12-23 00:21:30|19387.82|19267.82|19389.79|19269.79|19390.35|19270.35|19387.82|19267.82|10
1640218900000|2021-12-23 00:21:40|19389.87|19269.87|19394.95|19274.95|19394.95|19274.95|19389.78|19269.78|10
1640218910000|2021-12-23 00:21:50|19395.79|19275.79|19398.9|19278.9|19398.9|19278.9|19395.79|19275.79|10
1640218920000|2021-12-23 00:22:00|19398.99|19278.99|19411.16|19291.16|19411.16|19291.16|19398.88|19278.88|10
1640218930000|2021-12-23 00:22:10|19411.37|19291.37|19415.23|19295.23|19415.23|19295.23|19409.59|19289.59|10
1640218940000|2021-12-23 00:22:20|19415.52|19295.52|19417.03|19297.03|19417.87|19297.87|19415.42|19295.42|10
1640218950000|2021-12-23 00:22:30|19417.91|19297.91|19421.36|19301.36|19421.36|19301.36|19417.86|19297.86|10
1640218960000|2021-12-23 00:22:40|19421.89|19301.89|19423.65|19303.65|19423.65|19303.65|19420.62|19300.62|10
1640218970000|2021-12-23 00:22:50|19423.2|19303.2|19423.32|19303.32|19424.42|19304.42|19423.15|19303.15|10
1640218980000|2021-12-23 00:23:00|19423.85|19303.85|19422.48|19302.48|19424.07|19304.07|19420.96|19300.96|10
1640218990000|2021-12-23 00:23:10|19422.08|19302.08|19421.89|19301.89|19423.27|19303.27|19421.6|19301.6|10
1640219000000|2021-12-23 00:23:20|19421.08|19301.08|19419.78|19299.78|19421.08|19301.08|19418.94|19298.94|10
1640219010000|2021-12-23 00:23:30|19419.83|19299.83|19409.16|19289.16|19419.83|19299.83|19409.16|19289.16|10
1640219020000|2021-12-23 00:23:40|19407.34|19287.34|19395.09|19275.09|19407.34|19287.34|19395.09|19275.09|10
1640219030000|2021-12-23 00:23:50|19394.34|19274.34|19389.82|19269.82|19394.34|19274.34|19389.81|19269.81|10
1640219040000|2021-12-23 00:24:00|19390.29|19270.29|19383.79|19263.79|19390.29|19270.29|19383.75|19263.75|10
1640219050000|2021-12-23 00:24:10|19384.98|19264.98|19386.64|19266.64|19386.98|19266.98|19384.88|19264.88|10
1640219060000|2021-12-23 00:24:20|19387.26|19267.26|19394.29|19274.29|19394.29|19274.29|19387.22|19267.22|10
1640219070000|2021-12-23 00:24:30|19397.02|19277.02|19394.89|19274.89|19397.81|19277.81|19394.62|19274.62|10
1640219080000|2021-12-23 00:24:40|19393.05|19273.05|19386.95|19266.95|19393.05|19273.05|19386.35|19266.35|10
1640219090000|2021-12-23 00:24:50|19387.07|19267.07|19385.3|19265.3|19387.07|19267.07|19385.03|19265.03|10
1640219100000|2021-12-23 00:25:00|19385.09|19265.09|19385.49|19265.49|19385.7|19265.7|19384.75|19264.75|10
1640219110000|2021-12-23 00:25:10|19385.36|19265.36|19381.4|19261.4|19385.36|19265.36|19381.18|19261.18|10
1640219120000|2021-12-23 00:25:20|19381.34|19261.34|19379.2|19259.2|19381.34|19261.34|19378.98|19258.98|10
1640219130000|2021-12-23 00:25:30|19378.95|19258.95|19379.87|19259.87|19380.12|19260.12|19378.84|19258.84|10
1640219140000|2021-12-23 00:25:40|19379.61|19259.61|19380.57|19260.57|19380.57|19260.57|19379.25|19259.25|10
1640219150000|2021-12-23 00:25:50|19380.7|19260.7|19382.08|19262.08|19382.08|19262.08|19380.52|19260.52|10
1640219160000|2021-12-23 00:26:00|19382.28|19262.28|19383.93|19263.93|19384.6|19264.6|19381.74|19261.74|10
1640219170000|2021-12-23 00:26:10|19383.23|19263.23|19388.95|19268.95|19388.95|19268.95|19381.44|19261.44|10
1640219180000|2021-12-23 00:26:20|19389.25|19269.25|19395.41|19275.41|19395.41|19275.41|19389.25|19269.25|10
1640219190000|2021-12-23 00:26:30|19395.35|19275.35|19398.06|19278.06|19398.31|19278.31|19395.35|19275.35|10
1640219200000|2021-12-23 00:26:40|19397.76|19277.76|19401.09|19281.09|19401.09|19281.09|19397.39|19277.39|10
1640219210000|2021-12-23 00:26:50|19401.16|19281.16|19404.5|19284.5|19404.55|19284.55|19401.16|19281.16|10
1640219220000|2021-12-23 00:27:00|19405.45|19285.45|19406.51|19286.51|19407.72|19287.72|19405.45|19285.45|10
1640219230000|2021-12-23 00:27:10|19406.61|19286.61|19409.83|19289.83|19409.83|19289.83|19406.61|19286.61|10
1640219240000|2021-12-23 00:27:20|19409.24|19289.24|19413.11|19293.11|19413.11|19293.11|19409.24|19289.24|10
1640219250000|2021-12-23 00:27:30|19413.84|19293.84|19415.99|19295.99|19415.99|19295.99|19413.04|19293.04|10
1640219260000|2021-12-23 00:27:40|19417.33|19297.33|19418.81|19298.81|19419.69|19299.69|19417.33|19297.33|10
1640219270000|2021-12-23 00:27:50|19418.89|19298.89|19418.41|19298.41|19419.09|19299.09|19417.52|19297.52|10
1640219280000|2021-12-23 00:28:00|19418.29|19298.29|19418|19298|19418.29|19298.29|19417.33|19297.33|10
1640219290000|2021-12-23 00:28:10|19417.65|19297.65|19417.68|19297.68|19417.68|19297.68|19416.19|19296.19|9
1640219300000|2021-12-23 00:28:20|19417.69|19297.69|19418.15|19298.15|19418.41|19298.41|19417.67|19297.67|10
1640219310000|2021-12-23 00:28:30|19417.67|19297.67|19416.85|19296.85|19418.07|19298.07|19416.85|19296.85|10
1640219320000|2021-12-23 00:28:40|19417.01|19297.01|19415.18|19295.18|19417.01|19297.01|19415.18|19295.18|10
1640219330000|2021-12-23 00:28:50|19414.51|19294.51|19413.79|19293.79|19414.54|19294.54|19413.79|19293.79|10
1640219340000|2021-12-23 00:29:00|19414.26|19294.26|19412.55|19292.55|19414.26|19294.26|19410.57|19290.57|10
1640219350000|2021-12-23 00:29:10|19412.88|19292.88|19413.09|19293.09|19413.62|19293.62|19412.36|19292.36|10
1640219360000|2021-12-23 00:29:20|19412.13|19292.13|19411.43|19291.43|19412.45|19292.45|19411.43|19291.43|10
1640219370000|2021-12-23 00:29:30|19412.21|19292.21|19411.04|19291.04|19412.21|19292.21|19411.04|19291.04|10
1640219380000|2021-12-23 00:29:40|19410.67|19290.67|19410.32|19290.32|19410.83|19290.83|19410.25|19290.25|9
1640219390000|2021-12-23 00:29:50|19410.52|19290.52|19410.71|19290.71|19410.82|19290.82|19409.88|19289.88|9
1640219400000|2021-12-23 00:30:00|19410.62|19290.62|19408.96|19288.96|19410.79|19290.79|19408.96|19288.96|10
1640219410000|2021-12-23 00:30:10|19409.12|19289.12|19402.19|19282.19|19409.12|19289.12|19402.19|19282.19|10
1640219420000|2021-12-23 00:30:20|19400.46|19280.46|19393.5|19273.5|19400.46|19280.46|19393.5|19273.5|8
1640219430000|2021-12-23 00:30:30|19393.89|19273.89|19389.92|19269.92|19393.89|19273.89|19389.92|19269.92|8
1640219440000|2021-12-23 00:30:40|19390.18|19270.18|19392.65|19272.65|19392.65|19272.65|19390.18|19270.18|10
1640219450000|2021-12-23 00:30:50|19392.55|19272.55|19394.59|19274.59|19394.59|19274.59|19392.55|19272.55|10
1640219460000|2021-12-23 00:31:00|19394.14|19274.14|19394.2|19274.2|19394.47|19274.47|19393.22|19273.22|10
1640219470000|2021-12-23 00:31:10|19392.81|19272.81|19391.76|19271.76|19392.81|19272.81|19391.76|19271.76|10
1640219480000|2021-12-23 00:31:20|19391.66|19271.66|19392.11|19272.11|19392.44|19272.44|19391.39|19271.39|10
1640219490000|2021-12-23 00:31:30|19391.81|19271.81|19391.7|19271.7|19393.06|19273.06|19391.51|19271.51|10
1640219500000|2021-12-23 00:31:40|19391.89|19271.89|19392.25|19272.25|19392.49|19272.49|19391.1|19271.1|10
1640219510000|2021-12-23 00:31:50|19392.46|19272.46|19394.39|19274.39|19394.43|19274.43|19392.37|19272.37|10
1640219520000|2021-12-23 00:32:00|19394.38|19274.38|19398.1|19278.1|19398.1|19278.1|19394.38|19274.38|9
1640219530000|2021-12-23 00:32:10|19398.19|19278.19|19400.97|19280.97|19401|19281|19398.1|19278.1|10
1640219540000|2021-12-23 00:32:20|19399.98|19279.98|19397.79|19277.79|19400.61|19280.61|19397.79|19277.79|10
1640219550000|2021-12-23 00:32:30|19397.78|19277.78|19398.14|19278.14|19398.29|19278.29|19397.43|19277.43|10
1640219560000|2021-12-23 00:32:40|19398.22|19278.22|19401.38|19281.38|19401.38|19281.38|19398.22|19278.22|10
1640219570000|2021-12-23 00:32:50|19401.5|19281.5|19399.74|19279.74|19401.74|19281.74|19399.74|19279.74|10
1640219580000|2021-12-23 00:33:00|19398.08|19278.08|19391.27|19271.27|19398.08|19278.08|19391.27|19271.27|10
1640219590000|2021-12-23 00:33:10|19391.26|19271.26|19390.97|19270.97|19391.72|19271.72|19390.97|19270.97|9
1640219600000|2021-12-23 00:33:20|19390.91|19270.91|19392.3|19272.3|19392.3|19272.3|19390.12|19270.12|10
1640219610000|2021-12-23 00:33:30|19392.59|19272.59|19391.83|19271.83|19392.59|19272.59|19390.99|19270.99|10
1640219620000|2021-12-23 00:33:40|19392.21|19272.21|19393.2|19273.2|19394.02|19274.02|19391.98|19271.98|10
1640219630000|2021-12-23 00:33:50|19393.26|19273.26|19393.39|19273.39|19393.81|19273.81|19393.26|19273.26|10
1640219640000|2021-12-23 00:34:00|19393.74|19273.74|19394.56|19274.56|19394.59|19274.59|19393.4|19273.4|10
1640219650000|2021-12-23 00:34:10|19394.9|19274.9|19395.76|19275.76|19397.72|19277.72|19394.9|19274.9|10
1640219660000|2021-12-23 00:34:20|19395.31|19275.31|19394.4|19274.4|19395.31|19275.31|19393.41|19273.41|10
1640219670000|2021-12-23 00:34:30|19395.27|19275.27|19394.93|19274.93|19397.2|19277.2|19394.93|19274.93|10
1640219680000|2021-12-23 00:34:40|19395.23|19275.23|19399.71|19279.71|19399.71|19279.71|19395.08|19275.08|10
1640219690000|2021-12-23 00:34:50|19401.13|19281.13|19406.69|19286.69|19406.69|19286.69|19400.96|19280.96|10
1640219700000|2021-12-23 00:35:00|19406.8|19286.8|19412.52|19292.52|19412.6|19292.6|19406.8|19286.8|10
1640219710000|2021-12-23 00:35:10|19412.79|19292.79|19408.1|19288.1|19412.79|19292.79|19408.1|19288.1|10
1640219720000|2021-12-23 00:35:20|19407.43|19287.43|19405.76|19285.76|19407.43|19287.43|19404.88|19284.88|10
1640219730000|2021-12-23 00:35:30|19405.6|19285.6|19405.69|19285.69|19405.69|19285.69|19405|19285|10
1640219740000|2021-12-23 00:35:40|19405.81|19285.81|19401.97|19281.97|19405.89|19285.89|19401.97|19281.97|10
1640219750000|2021-12-23 00:35:50|19400.91|19280.91|19400.85|19280.85|19401.29|19281.29|19400.67|19280.67|10
1640219760000|2021-12-23 00:36:00|19401.12|19281.12|19385.22|19265.22|19401.12|19281.12|19385.22|19265.22|10
1640219770000|2021-12-23 00:36:10|19384.54|19264.54|19381.24|19261.24|19385.21|19265.21|19380.09|19260.09|10
1640219780000|2021-12-23 00:36:20|19381.93|19261.93|19379.28|19259.28|19382.84|19262.84|19379.28|19259.28|10
1640219790000|2021-12-23 00:36:30|19379.64|19259.64|19388.35|19268.35|19388.35|19268.35|19379.64|19259.64|10
1640219800000|2021-12-23 00:36:40|19388.81|19268.81|19391.46|19271.46|19391.46|19271.46|19388.81|19268.81|10
1640219810000|2021-12-23 00:36:50|19392.92|19272.92|19396.82|19276.82|19396.82|19276.82|19392.92|19272.92|10
1640219820000|2021-12-23 00:37:00|19397.34|19277.34|19402.81|19282.81|19402.81|19282.81|19397.3|19277.3|10
1640219830000|2021-12-23 00:37:10|19403.62|19283.62|19411.43|19291.43|19411.43|19291.43|19403.62|19283.62|10
1640219840000|2021-12-23 00:37:20|19412.07|19292.07|19413.45|19293.45|19413.64|19293.64|19412.07|19292.07|10
1640219850000|2021-12-23 00:37:30|19413.12|19293.12|19416.39|19296.39|19416.39|19296.39|19412.48|19292.48|10
1640219860000|2021-12-23 00:37:40|19416.08|19296.08|19416.9|19296.9|19417.65|19297.65|19416.08|19296.08|10
1640219870000|2021-12-23 00:37:50|19416.23|19296.23|19412.6|19292.6|19416.23|19296.23|19412.48|19292.48|10
1640219880000|2021-12-23 00:38:00|19410.21|19290.21|19409.39|19289.39|19410.21|19290.21|19409.39|19289.39|10
1640219890000|2021-12-23 00:38:10|19409.37|19289.37|19410.12|19290.12|19410.94|19290.94|19409.37|19289.37|9
1640219900000|2021-12-23 00:38:20|19410.26|19290.26|19413.39|19293.39|19413.42|19293.42|19410.26|19290.26|10
1640219910000|2021-12-23 00:38:30|19412.89|19292.89|19411.89|19291.89|19413.06|19293.06|19411.89|19291.89|10
1640219920000|2021-12-23 00:38:40|19411.54|19291.54|19406.86|19286.86|19411.54|19291.54|19406.86|19286.86|10
1640219930000|2021-12-23 00:38:50|19406.01|19286.01|19406.58|19286.58|19406.58|19286.58|19405.8|19285.8|10
1640219940000|2021-12-23 00:39:00|19408.1|19288.1|19408.07|19288.07|19408.56|19288.56|19407.45|19287.45|10
1640219950000|2021-12-23 00:39:10|19407.87|19287.87|19407.17|19287.17|19407.87|19287.87|19405.48|19285.48|10
1640219960000|2021-12-23 00:39:20|19407.5|19287.5|19409.33|19289.33|19409.33|19289.33|19407.25|19287.25|10
1640219970000|2021-12-23 00:39:30|19409.84|19289.84|19419.14|19299.14|19419.14|19299.14|19409.84|19289.84|10
1640219980000|2021-12-23 00:39:40|19419.76|19299.76|19430.62|19310.62|19431.53|19311.53|19419.76|19299.76|9
1640219990000|2021-12-23 00:39:50|19430.74|19310.74|19438.72|19318.72|19438.72|19318.72|19430.74|19310.74|10
1640220000000|2021-12-23 00:40:00|19439.92|19319.92|19448.18|19328.18|19448.19|19328.19|19439.92|19319.92|10
1640220010000|2021-12-23 00:40:10|19448.13|19328.13|19452.01|19332.01|19452.01|19332.01|19448.13|19328.13|9
1640220020000|2021-12-23 00:40:20|19451.95|19331.95|19453.7|19333.7|19453.8|19333.8|19451.95|19331.95|10
1640220030000|2021-12-23 00:40:30|19453.98|19333.98|19456.16|19336.16|19456.16|19336.16|19453.98|19333.98|10
1640220040000|2021-12-23 00:40:40|19455.96|19335.96|19459.87|19339.87|19459.87|19339.87|19455.82|19335.82|9
1640220050000|2021-12-23 00:40:50|19461.99|19341.99|19472.74|19352.74|19472.74|19352.74|19461.99|19341.99|10
1640220060000|2021-12-23 00:41:00|19473.31|19353.31|19475.34|19355.34|19475.34|19355.34|19473.31|19353.31|9
1640220070000|2021-12-23 00:41:10|19477.46|19357.46|19486.33|19366.33|19486.33|19366.33|19477.46|19357.46|10
1640220080000|2021-12-23 00:41:20|19487.04|19367.04|19492.06|19372.06|19492.06|19372.06|19487.04|19367.04|10
1640220090000|2021-12-23 00:41:30|19492.12|19372.12|19499.67|19379.67|19499.67|19379.67|19492.12|19372.12|10
1640220100000|2021-12-23 00:41:40|19501.42|19381.42|19502|19382|19502|19382|19500.64|19380.64|10
1640220110000|2021-12-23 00:41:50|19502.98|19382.98|19505.75|19385.75|19505.75|19385.75|19502.98|19382.98|10
1640220120000|2021-12-23 00:42:00|19505.62|19385.62|19509.44|19389.44|19509.82|19389.82|19505.62|19385.62|10
1640220130000|2021-12-23 00:42:10|19509.22|19389.22|19517.99|19397.99|19517.99|19397.99|19509.22|19389.22|10
1640220140000|2021-12-23 00:42:20|19519.25|19399.25|19518.85|19398.85|19521.12|19401.12|19517.67|19397.67|10
1640220150000|2021-12-23 00:42:30|19518.58|19398.58|19519.69|19399.69|19519.69|19399.69|19517.87|19397.87|10
1640220160000|2021-12-23 00:42:40|19520.03|19400.03|19515.98|19395.98|19520.43|19400.43|19515.94|19395.94|10
1640220170000|2021-12-23 00:42:50|19515.8|19395.8|19515.49|19395.49|19517.34|19397.34|19515.49|19395.49|10
1640220180000|2021-12-23 00:43:00|19514.23|19394.23|19506.98|19386.98|19514.23|19394.23|19506.98|19386.98|10
1640220190000|2021-12-23 00:43:10|19506.33|19386.33|19503.92|19383.92|19506.33|19386.33|19503.1|19383.1|10
1640220200000|2021-12-23 00:43:20|19503.91|19383.91|19503.83|19383.83|19504.63|19384.63|19503.65|19383.65|10
1640220210000|2021-12-23 00:43:30|19504|19384|19494.98|19374.98|19504|19384|19494.98|19374.98|10
1640220220000|2021-12-23 00:43:40|19495.16|19375.16|19496.6|19376.6|19497.47|19377.47|19493.86|19373.86|10
1640220230000|2021-12-23 00:43:50|19496.97|19376.97|19499.94|19379.94|19499.94|19379.94|19496.97|19376.97|10
1640220240000|2021-12-23 00:44:00|19500.16|19380.16|19500.99|19380.99|19501.76|19381.76|19500.16|19380.16|10
1640220250000|2021-12-23 00:44:10|19500.34|19380.34|19496.45|19376.45|19500.34|19380.34|19496.45|19376.45|10
1640220260000|2021-12-23 00:44:20|19496.47|19376.47|19494.46|19374.46|19496.51|19376.51|19493.3|19373.3|10
1640220270000|2021-12-23 00:44:30|19495.34|19375.34|19497.7|19377.7|19498.27|19378.27|19495.34|19375.34|10
1640220280000|2021-12-23 00:44:40|19497.83|19377.83|19501.27|19381.27|19501.27|19381.27|19497.72|19377.72|10
1640220290000|2021-12-23 00:44:50|19502.13|19382.13|19509.26|19389.26|19509.26|19389.26|19502.13|19382.13|10
1640220300000|2021-12-23 00:45:00|19510.15|19390.15|19510.85|19390.85|19510.89|19390.89|19509.96|19389.96|10
1640220310000|2021-12-23 00:45:10|19511.26|19391.26|19513.82|19393.82|19513.82|19393.82|19511.22|19391.22|10
1640220320000|2021-12-23 00:45:20|19514.03|19394.03|19514.21|19394.21|19514.21|19394.21|19512.05|19392.05|10
1640220330000|2021-12-23 00:45:30|19514.75|19394.75|19513.62|19393.62|19514.75|19394.75|19513.62|19393.62|10
1640220340000|2021-12-23 00:45:40|19513.84|19393.84|19515.64|19395.64|19515.64|19395.64|19513.52|19393.52|10
1640220350000|2021-12-23 00:45:50|19515.95|19395.95|19521.46|19401.46|19521.46|19401.46|19515.13|19395.13|10
1640220360000|2021-12-23 00:46:00|19522.23|19402.23|19523.36|19403.36|19524.37|19404.37|19522.23|19402.23|10
1640220370000|2021-12-23 00:46:10|19524.08|19404.08|19526.69|19406.69|19526.69|19406.69|19523.95|19403.95|10
1640220380000|2021-12-23 00:46:20|19527.43|19407.43|19530.36|19410.36|19531.29|19411.29|19527.43|19407.43|9
1640220390000|2021-12-23 00:46:30|19531.36|19411.36|19533.58|19413.58|19533.81|19413.81|19531.29|19411.29|10
1640220400000|2021-12-23 00:46:40|19534.16|19414.16|19536.7|19416.7|19536.93|19416.93|19534.11|19414.11|10
1640220410000|2021-12-23 00:46:50|19536.4|19416.4|19535.67|19415.67|19536.59|19416.59|19535.31|19415.31|9
1640220420000|2021-12-23 00:47:00|19536.34|19416.34|19538.11|19418.11|19539.08|19419.08|19536.34|19416.34|10
1640220430000|2021-12-23 00:47:10|19537.59|19417.59|19533.92|19413.92|19537.59|19417.59|19533.72|19413.72|10
1640220440000|2021-12-23 00:47:20|19534.24|19414.24|19535.17|19415.17|19535.67|19415.67|19534.22|19414.22|10
1640220450000|2021-12-23 00:47:30|19534.99|19414.99|19537.18|19417.18|19537.18|19417.18|19534.14|19414.14|10
1640220460000|2021-12-23 00:47:40|19537.56|19417.56|19540.66|19420.66|19540.66|19420.66|19537.56|19417.56|10
1640220470000|2021-12-23 00:47:50|19540.03|19420.03|19541.7|19421.7|19541.7|19421.7|19539.76|19419.76|10
1640220480000|2021-12-23 00:48:00|19541.6|19421.6|19541.86|19421.86|19542.73|19422.73|19540.87|19420.87|10
1640220490000|2021-12-23 00:48:10|19541.48|19421.48|19540.78|19420.78|19542.04|19422.04|19540.41|19420.41|9
1640220500000|2021-12-23 00:48:20|19540.48|19420.48|19543.45|19423.45|19543.45|19423.45|19540.48|19420.48|10
1640220510000|2021-12-23 00:48:30|19543.29|19423.29|19544.33|19424.33|19544.33|19424.33|19543.21|19423.21|9
1640220520000|2021-12-23 00:48:40|19544.4|19424.4|19544.65|19424.65|19545.14|19425.14|19543.6|19423.6|8
1640220530000|2021-12-23 00:48:50|19544.91|19424.91|19548.73|19428.73|19548.73|19428.73|19544.9|19424.9|10
1640220540000|2021-12-23 00:49:00|19549.67|19429.67|19551.82|19431.82|19551.82|19431.82|19549.67|19429.67|10
1640220550000|2021-12-23 00:49:10|19552.33|19432.33|19551.04|19431.04|19552.33|19432.33|19550.92|19430.92|10
1640220560000|2021-12-23 00:49:20|19550.85|19430.85|19550.4|19430.4|19552.53|19432.53|19550.38|19430.38|10
1640220570000|2021-12-23 00:49:30|19549.49|19429.49|19551.21|19431.21|19551.51|19431.51|19549.33|19429.33|10
1640220580000|2021-12-23 00:49:40|19551.44|19431.44|19552.56|19432.56|19552.74|19432.74|19551.3|19431.3|10
1640220590000|2021-12-23 00:49:50|19552.51|19432.51|19554.75|19434.75|19554.84|19434.84|19552.37|19432.37|10
1640220600000|2021-12-23 00:50:00|19554.43|19434.43|19553.76|19433.76|19555.91|19435.91|19553.76|19433.76|10
1640220610000|2021-12-23 00:50:10|19553.39|19433.39|19547.13|19427.13|19553.39|19433.39|19547.13|19427.13|10
1640220620000|2021-12-23 00:50:20|19546.88|19426.88|19541.56|19421.56|19546.88|19426.88|19541.56|19421.56|9
1640220630000|2021-12-23 00:50:30|19540.37|19420.37|19535.97|19415.97|19540.37|19420.37|19535.97|19415.97|10
1640220640000|2021-12-23 00:50:40|19535.45|19415.45|19531.71|19411.71|19535.78|19415.78|19531.71|19411.71|10
1640220650000|2021-12-23 00:50:50|19530.92|19410.92|19532.08|19412.08|19532.08|19412.08|19530.92|19410.92|10
1640220660000|2021-12-23 00:51:00|19533.1|19413.1|19533.6|19413.6|19533.64|19413.64|19532.37|19412.37|8
1640220670000|2021-12-23 00:51:10|19532.89|19412.89|19532.99|19412.99|19532.99|19412.99|19531.57|19411.57|9
1640220680000|2021-12-23 00:51:20|19533.55|19413.55|19536.31|19416.31|19537.87|19417.87|19533.55|19413.55|10
1640220690000|2021-12-23 00:51:30|19536.97|19416.97|19533.38|19413.38|19537.14|19417.14|19533.38|19413.38|10
1640220700000|2021-12-23 00:51:40|19533.25|19413.25|19533.99|19413.99|19534.09|19414.09|19533.2|19413.2|10
1640220710000|2021-12-23 00:51:50|19534.46|19414.46|19535.65|19415.65|19535.67|19415.67|19534.46|19414.46|9
1640220720000|2021-12-23 00:52:00|19536.73|19416.73|19536.41|19416.41|19537.02|19417.02|19536.18|19416.18|10
1640220730000|2021-12-23 00:52:10|19536.32|19416.32|19536.54|19416.54|19536.58|19416.58|19536.08|19416.08|10
1640220740000|2021-12-23 00:52:20|19535.97|19415.97|19535.25|19415.25|19536.32|19416.32|19535.25|19415.25|9
1640220750000|2021-12-23 00:52:30|19535.14|19415.14|19534.08|19414.08|19535.59|19415.59|19534.08|19414.08|10
1640220760000|2021-12-23 00:52:40|19533.72|19413.72|19532.34|19412.34|19533.79|19413.79|19532.31|19412.31|10
1640220770000|2021-12-23 00:52:50|19532.41|19412.41|19532.91|19412.91|19532.91|19412.91|19532.1|19412.1|10
1640220780000|2021-12-23 00:53:00|19532.98|19412.98|19533.76|19413.76|19533.76|19413.76|19532.22|19412.22|10
1640220790000|2021-12-23 00:53:10|19533.81|19413.81|19536.16|19416.16|19536.16|19416.16|19533.81|19413.81|9
1640220800000|2021-12-23 00:53:20|19536.03|19416.03|19538.92|19418.92|19539.07|19419.07|19536.03|19416.03|9
1640220810000|2021-12-23 00:53:30|19540.17|19420.17|19544.23|19424.23|19544.23|19424.23|19540.17|19420.17|10
1640220820000|2021-12-23 00:53:40|19545.15|19425.15|19546.06|19426.06|19546.06|19426.06|19545|19425|10
1640220830000|2021-12-23 00:53:50|19547.31|19427.31|19546.85|19426.85|19547.64|19427.64|19546.7|19426.7|10
1640220840000|2021-12-23 00:54:00|19547.19|19427.19|19549.28|19429.28|19549.59|19429.59|19547.19|19427.19|10
1640220850000|2021-12-23 00:54:10|19549.29|19429.29|19552.02|19432.02|19552.02|19432.02|19549.29|19429.29|10
1640220860000|2021-12-23 00:54:20|19553.03|19433.03|19556.51|19436.51|19557.41|19437.41|19553.03|19433.03|10
1640220870000|2021-12-23 00:54:30|19556.34|19436.34|19555.73|19435.73|19556.34|19436.34|19555.39|19435.39|10
1640220880000|2021-12-23 00:54:40|19555.53|19435.53|19555.65|19435.65|19556.53|19436.53|19555.45|19435.45|10
1640220890000|2021-12-23 00:54:50|19554.75|19434.75|19553.24|19433.24|19554.75|19434.75|19553.24|19433.24|10
1640220900000|2021-12-23 00:55:00|19552.88|19432.88|19551|19431|19553.07|19433.07|19551|19431|10
1640220910000|2021-12-23 00:55:10|19550.55|19430.55|19551.4|19431.4|19551.71|19431.71|19550.51|19430.51|10
1640220920000|2021-12-23 00:55:20|19551.29|19431.29|19552.95|19432.95|19552.95|19432.95|19551.29|19431.29|10
1640220930000|2021-12-23 00:55:30|19552.57|19432.57|19553.23|19433.23|19553.23|19433.23|19552.57|19432.57|10
1640220940000|2021-12-23 00:55:40|19553.28|19433.28|19554.29|19434.29|19555.14|19435.14|19553.28|19433.28|10
1640220950000|2021-12-23 00:55:50|19554.33|19434.33|19554.45|19434.45|19555.14|19435.14|19554.33|19434.33|10
1640220960000|2021-12-23 00:56:00|19554.21|19434.21|19555.65|19435.65|19556.2|19436.2|19554.21|19434.21|10
1640220970000|2021-12-23 00:56:10|19554.79|19434.79|19548.06|19428.06|19554.79|19434.79|19548.06|19428.06|10
1640220980000|2021-12-23 00:56:20|19546.41|19426.41|19540.73|19420.73|19546.41|19426.41|19540.73|19420.73|10
1640220990000|2021-12-23 00:56:30|19540.63|19420.63|19535.46|19415.46|19540.63|19420.63|19535.46|19415.46|10
1640221000000|2021-12-23 00:56:40|19535.51|19415.51|19535.16|19415.16|19535.85|19415.85|19535.11|19415.11|10
1640221010000|2021-12-23 00:56:50|19535.3|19415.3|19536.25|19416.25|19536.96|19416.96|19535.3|19415.3|10
1640221020000|2021-12-23 00:57:00|19535.96|19415.96|19532.53|19412.53|19536.21|19416.21|19532.53|19412.53|10
1640221030000|2021-12-23 00:57:10|19532.42|19412.42|19529.47|19409.47|19532.53|19412.53|19529.47|19409.47|10
1640221040000|2021-12-23 00:57:20|19528.53|19408.53|19527.22|19407.22|19528.54|19408.54|19527.22|19407.22|10
1640221050000|2021-12-23 00:57:30|19526.8|19406.8|19522.71|19402.71|19526.81|19406.81|19522.71|19402.71|10
1640221060000|2021-12-23 00:57:40|19522.52|19402.52|19523.16|19403.16|19523.54|19403.54|19522.52|19402.52|10
1640221070000|2021-12-23 00:57:50|19523.26|19403.26|19526.1|19406.1|19526.1|19406.1|19523.22|19403.22|9
1640221080000|2021-12-23 00:58:00|19527.06|19407.06|19532.05|19412.05|19532.22|19412.22|19526.64|19406.64|10
1640221090000|2021-12-23 00:58:10|19532.74|19412.74|19537.35|19417.35|19537.36|19417.36|19532.74|19412.74|10
1640221100000|2021-12-23 00:58:20|19537.36|19417.36|19538.47|19418.47|19538.47|19418.47|19536.44|19416.44|9
1640221110000|2021-12-23 00:58:30|19538.64|19418.64|19540.87|19420.87|19541.04|19421.04|19538.51|19418.51|10
1640221120000|2021-12-23 00:58:40|19541.25|19421.25|19543.01|19423.01|19543.41|19423.41|19541.25|19421.25|10
1640221130000|2021-12-23 00:58:50|19543.32|19423.32|19543.84|19423.84|19543.88|19423.88|19543.3|19423.3|10
1640221140000|2021-12-23 00:59:00|19542.46|19422.46|19539.28|19419.28|19542.46|19422.46|19539.28|19419.28|9
1640221150000|2021-12-23 00:59:10|19539.41|19419.41|19540.24|19420.24|19540.3|19420.3|19539.2|19419.2|10
1640221160000|2021-12-23 00:59:20|19540.57|19420.57|19540.11|19420.11|19541.22|19421.22|19539.83|19419.83|10
1640221170000|2021-12-23 00:59:30|19540.43|19420.43|19540.68|19420.68|19540.78|19420.78|19540.07|19420.07|10
1640221180000|2021-12-23 00:59:40|19540.99|19420.99|19544.17|19424.17|19544.17|19424.17|19540.99|19420.99|10
1640221190000|2021-12-23 00:59:50|19544.32|19424.32|19547.45|19427.45|19547.45|19427.45|19544.32|19424.32|10
1640221200000|2021-12-23 01:00:00|19547.25|19427.25|19543.47|19423.47|19547.68|19427.68|19543.47|19423.47|10
1640221210000|2021-12-23 01:00:10|19542.9|19422.9|19536.01|19416.01|19542.9|19422.9|19536.01|19416.01|9
1640221220000|2021-12-23 01:00:20|19536.16|19416.16|19528.24|19408.24|19536.16|19416.16|19528.24|19408.24|10
1640221230000|2021-12-23 01:00:30|19527.14|19407.14|19526.69|19406.69|19527.7|19407.7|19526.61|19406.61|10
1640221240000|2021-12-23 01:00:40|19526.71|19406.71|19522.52|19402.52|19526.71|19406.71|19521.59|19401.59|9
1640221250000|2021-12-23 01:00:50|19522.17|19402.17|19522.24|19402.24|19522.39|19402.39|19521.49|19401.49|10
1640221260000|2021-12-23 01:01:00|19520.89|19400.89|19520.12|19400.12|19522.26|19402.26|19520.12|19400.12|10
1640221270000|2021-12-23 01:01:10|19518.82|19398.82|19515.22|19395.22|19519.16|19399.16|19515.22|19395.22|10
1640221280000|2021-12-23 01:01:20|19514.6|19394.6|19510.82|19390.82|19514.6|19394.6|19510.75|19390.75|10
1640221290000|2021-12-23 01:01:30|19511.14|19391.14|19514.42|19394.42|19514.46|19394.46|19511.14|19391.14|10
1640221300000|2021-12-23 01:01:40|19514.72|19394.72|19515.71|19395.71|19516.03|19396.03|19514.72|19394.72|10
1640221310000|2021-12-23 01:01:50|19516.05|19396.05|19518.74|19398.74|19518.76|19398.76|19516.05|19396.05|10
1640221320000|2021-12-23 01:02:00|19519.51|19399.51|19522.48|19402.48|19522.48|19402.48|19519.49|19399.49|10
1640221330000|2021-12-23 01:02:10|19522.57|19402.57|19524.73|19404.73|19524.79|19404.79|19522.57|19402.57|10
1640221340000|2021-12-23 01:02:20|19524.75|19404.75|19523.04|19403.04|19524.75|19404.75|19523.03|19403.03|10
1640221350000|2021-12-23 01:02:30|19522.89|19402.89|19521.08|19401.08|19522.89|19402.89|19521.08|19401.08|10
1640221360000|2021-12-23 01:02:40|19520.63|19400.63|19516.96|19396.96|19520.63|19400.63|19516.96|19396.96|10
1640221370000|2021-12-23 01:02:50|19516.43|19396.43|19513.94|19393.94|19517.2|19397.2|19513.94|19393.94|10
1640221380000|2021-12-23 01:03:00|19514.17|19394.17|19513.61|19393.61|19514.35|19394.35|19512.09|19392.09|10
1640221390000|2021-12-23 01:03:10|19512.95|19392.95|19512.95|19392.95|19513.4|19393.4|19512.13|19392.13|10
1640221400000|2021-12-23 01:03:20|19513.5|19393.5|19513.6|19393.6|19514.99|19394.99|19513.39|19393.39|10
1640221410000|2021-12-23 01:03:30|19514.65|19394.65|19518.6|19398.6|19518.6|19398.6|19514.65|19394.65|10
1640221420000|2021-12-23 01:03:40|19518.66|19398.66|19518.31|19398.31|19519.3|19399.3|19515.22|19395.22|10
1640221430000|2021-12-23 01:03:50|19516.95|19396.95|19515.59|19395.59|19516.95|19396.95|19515.49|19395.49|10
1640221440000|2021-12-23 01:04:00|19515.44|19395.44|19518.06|19398.06|19518.34|19398.34|19515.44|19395.44|9
1640221450000|2021-12-23 01:04:10|19518.25|19398.25|19520.29|19400.29|19520.53|19400.53|19517.74|19397.74|9
1640221460000|2021-12-23 01:04:20|19520.42|19400.42|19522.19|19402.19|19522.19|19402.19|19520.42|19400.42|10
1640221470000|2021-12-23 01:04:30|19522.28|19402.28|19524.31|19404.31|19524.31|19404.31|19522.2|19402.2|10
1640221480000|2021-12-23 01:04:40|19525.24|19405.24|19530.21|19410.21|19530.21|19410.21|19524.08|19404.08|10
1640221490000|2021-12-23 01:04:50|19530.26|19410.26|19531.54|19411.54|19531.54|19411.54|19530.26|19410.26|9
1640221500000|2021-12-23 01:05:00|19531.58|19411.58|19530.58|19410.58|19531.93|19411.93|19530.22|19410.22|10
1640221510000|2021-12-23 01:05:10|19530.35|19410.35|19528.48|19408.48|19530.35|19410.35|19528.4|19408.4|9
1640221520000|2021-12-23 01:05:20|19528.78|19408.78|19527.3|19407.3|19528.78|19408.78|19527.07|19407.07|10
1640221530000|2021-12-23 01:05:30|19526.49|19406.49|19524.53|19404.53|19526.49|19406.49|19524.53|19404.53|10
1640221540000|2021-12-23 01:05:40|19524.17|19404.17|19522.75|19402.75|19524.17|19404.17|19522.51|19402.51|10
1640221550000|2021-12-23 01:05:50|19523.14|19403.14|19522.79|19402.79|19523.53|19403.53|19522.46|19402.46|10
1640221560000|2021-12-23 01:06:00|19523.24|19403.24|19523.53|19403.53|19523.63|19403.63|19523.24|19403.24|10
1640221570000|2021-12-23 01:06:10|19523.73|19403.73|19524.95|19404.95|19525.03|19405.03|19523.73|19403.73|10
1640221580000|2021-12-23 01:06:20|19525.43|19405.43|19526.95|19406.95|19527.2|19407.2|19525.43|19405.43|10
1640221590000|2021-12-23 01:06:30|19527.77|19407.77|19527.79|19407.79|19529.01|19409.01|19527.77|19407.77|10
1640221600000|2021-12-23 01:06:40|19526.82|19406.82|19527.89|19407.89|19527.93|19407.93|19526.73|19406.73|10
1640221610000|2021-12-23 01:06:50|19528.05|19408.05|19529.39|19409.39|19529.39|19409.39|19528.05|19408.05|10
1640221620000|2021-12-23 01:07:00|19529.87|19409.87|19534.41|19414.41|19534.41|19414.41|19529.87|19409.87|9
1640221630000|2021-12-23 01:07:10|19535.2|19415.2|19536.26|19416.26|19536.26|19416.26|19535|19415|10
1640221640000|2021-12-23 01:07:20|19536.68|19416.68|19541.51|19421.51|19541.51|19421.51|19536.21|19416.21|10
1640221650000|2021-12-23 01:07:30|19541.43|19421.43|19544.48|19424.48|19544.52|19424.52|19541.43|19421.43|9
1640221660000|2021-12-23 01:07:40|19545.03|19425.03|19549.3|19429.3|19549.3|19429.3|19544.92|19424.92|10
1640221670000|2021-12-23 01:07:50|19549.72|19429.72|19553.55|19433.55|19553.55|19433.55|19549.72|19429.72|10
1640221680000|2021-12-23 01:08:00|19553.31|19433.31|19560.48|19440.48|19560.48|19440.48|19553.31|19433.31|10
1640221690000|2021-12-23 01:08:10|19560.61|19440.61|19564.64|19444.64|19564.64|19444.64|19560.61|19440.61|10
1640221700000|2021-12-23 01:08:20|19564.95|19444.95|19570.88|19450.88|19570.88|19450.88|19564.38|19444.38|10
1640221710000|2021-12-23 01:08:30|19572.03|19452.03|19579.53|19459.53|19579.68|19459.68|19572.03|19452.03|10
1640221720000|2021-12-23 01:08:40|19579.71|19459.71|19579.19|19459.19|19579.71|19459.71|19578.56|19458.56|10
1640221730000|2021-12-23 01:08:50|19579.83|19459.83|19579.26|19459.26|19581|19461|19579.1|19459.1|10
1640221740000|2021-12-23 01:09:00|19579.01|19459.01|19579.42|19459.42|19579.42|19459.42|19578.72|19458.72|10
1640221750000|2021-12-23 01:09:10|19580.03|19460.03|19584.44|19464.44|19584.44|19464.44|19580.03|19460.03|10
1640221760000|2021-12-23 01:09:20|19585.39|19465.39|19587.91|19467.91|19587.91|19467.91|19585.39|19465.39|9
1640221770000|2021-12-23 01:09:30|19588.38|19468.38|19588.76|19468.76|19589.06|19469.06|19587.91|19467.91|10
1640221780000|2021-12-23 01:09:40|19589.73|19469.73|19588|19468|19590.19|19470.19|19587.84|19467.84|10
1640221790000|2021-12-23 01:09:50|19587.23|19467.23|19584.8|19464.8|19587.44|19467.44|19584.8|19464.8|10
1640221800000|2021-12-23 01:10:00|19585.01|19465.01|19584.15|19464.15|19585.15|19465.15|19584.15|19464.15|10
1640221810000|2021-12-23 01:10:10|19583.7|19463.7|19583.77|19463.77|19584.58|19464.58|19583.7|19463.7|9
1640221820000|2021-12-23 01:10:20|19581.84|19461.84|19579.11|19459.11|19582.17|19462.17|19579.11|19459.11|10
1640221830000|2021-12-23 01:10:30|19579.23|19459.23|19574.49|19454.49|19579.23|19459.23|19574.49|19454.49|10
1640221840000|2021-12-23 01:10:40|19573.58|19453.58|19567.67|19447.67|19573.58|19453.58|19567.67|19447.67|10
1640221850000|2021-12-23 01:10:50|19567.04|19447.04|19562.74|19442.74|19567.04|19447.04|19562.7|19442.7|10
1640221860000|2021-12-23 01:11:00|19562.77|19442.77|19558.65|19438.65|19562.79|19442.79|19558.63|19438.63|10
1640221870000|2021-12-23 01:11:10|19558.38|19438.38|19558.5|19438.5|19559.65|19439.65|19558.07|19438.07|10
1640221880000|2021-12-23 01:11:20|19557.21|19437.21|19556.93|19436.93|19557.83|19437.83|19556.93|19436.93|10
1640221890000|2021-12-23 01:11:30|19556.69|19436.69|19558.24|19438.24|19558.51|19438.51|19556.69|19436.69|10
1640221900000|2021-12-23 01:11:40|19558.13|19438.13|19557.98|19437.98|19558.57|19438.57|19557.43|19437.43|10
1640221910000|2021-12-23 01:11:50|19558.14|19438.14|19559.72|19439.72|19559.72|19439.72|19558.13|19438.13|10
1640221920000|2021-12-23 01:12:00|19559.87|19439.87|19559.27|19439.27|19560.06|19440.06|19559.27|19439.27|9
1640221930000|2021-12-23 01:12:10|19559.02|19439.02|19557.44|19437.44|19559.02|19439.02|19557.44|19437.44|10
1640221940000|2021-12-23 01:12:20|19557.28|19437.28|19559.02|19439.02|19559.02|19439.02|19557.28|19437.28|10
1640221950000|2021-12-23 01:12:30|19559.4|19439.4|19563.83|19443.83|19563.83|19443.83|19559.4|19439.4|10
1640221960000|2021-12-23 01:12:40|19563.88|19443.88|19563.68|19443.68|19564.79|19444.79|19563.28|19443.28|10
1640221970000|2021-12-23 01:12:50|19563.8|19443.8|19564.38|19444.38|19564.59|19444.59|19563.57|19443.57|10
1640221980000|2021-12-23 01:13:00|19564.31|19444.31|19565.34|19445.34|19565.4|19445.4|19564.31|19444.31|9
1640221990000|2021-12-23 01:13:10|19565.1|19445.1|19564.84|19444.84|19565.79|19445.79|19564.77|19444.77|9
1640222000000|2021-12-23 01:13:20|19564.69|19444.69|19563.63|19443.63|19564.69|19444.69|19563.63|19443.63|10
1640222010000|2021-12-23 01:13:30|19563.77|19443.77|19561.46|19441.46|19563.83|19443.83|19561.46|19441.46|8
1640222020000|2021-12-23 01:13:40|19561.78|19441.78|19558.24|19438.24|19561.78|19441.78|19558.24|19438.24|10
1640222030000|2021-12-23 01:13:50|19557.58|19437.58|19555.43|19435.43|19557.58|19437.58|19555.08|19435.08|10
1640222040000|2021-12-23 01:14:00|19555.01|19435.01|19550.62|19430.62|19555.01|19435.01|19550.62|19430.62|10
1640222050000|2021-12-23 01:14:10|19550.32|19430.32|19551.69|19431.69|19551.69|19431.69|19550.32|19430.32|10
1640222060000|2021-12-23 01:14:20|19552.04|19432.04|19552.56|19432.56|19552.69|19432.69|19551.75|19431.75|10
1640222070000|2021-12-23 01:14:30|19552.57|19432.57|19552.06|19432.06|19552.84|19432.84|19551.69|19431.69|10
1640222080000|2021-12-23 01:14:40|19552.19|19432.19|19550.86|19430.86|19552.78|19432.78|19550.86|19430.86|10
1640222090000|2021-12-23 01:14:50|19551.05|19431.05|19546.45|19426.45|19551.05|19431.05|19546.45|19426.45|10
1640222100000|2021-12-23 01:15:00|19546.31|19426.31|19547.02|19427.02|19547.18|19427.18|19545.82|19425.82|10
1640222110000|2021-12-23 01:15:10|19548.14|19428.14|19551.95|19431.95|19551.95|19431.95|19548.14|19428.14|9
1640222120000|2021-12-23 01:15:20|19552.24|19432.24|19555.95|19435.95|19555.95|19435.95|19552.24|19432.24|10
1640222130000|2021-12-23 01:15:30|19556.1|19436.1|19558.86|19438.86|19558.86|19438.86|19555.82|19435.82|10
1640222140000|2021-12-23 01:15:40|19559.02|19439.02|19563.3|19443.3|19563.3|19443.3|19559.02|19439.02|10
1640222150000|2021-12-23 01:15:50|19563.19|19443.19|19563.91|19443.91|19564.24|19444.24|19562.99|19442.99|10
1640222160000|2021-12-23 01:16:00|19562.8|19442.8|19562.18|19442.18|19562.8|19442.8|19561.73|19441.73|10
1640222170000|2021-12-23 01:16:10|19562.27|19442.27|19560.58|19440.58|19562.27|19442.27|19560.58|19440.58|10
1640222180000|2021-12-23 01:16:20|19561.05|19441.05|19561.17|19441.17|19561.33|19441.33|19560.98|19440.98|9
1640222190000|2021-12-23 01:16:30|19561.16|19441.16|19558.34|19438.34|19561.2|19441.2|19558.34|19438.34|10
1640222200000|2021-12-23 01:16:40|19558.1|19438.1|19553.68|19433.68|19558.1|19438.1|19553.68|19433.68|10
1640222210000|2021-12-23 01:16:50|19553.6|19433.6|19550.99|19430.99|19553.6|19433.6|19550.99|19430.99|10
1640222220000|2021-12-23 01:17:00|19550.75|19430.75|19547.78|19427.78|19550.75|19430.75|19547.78|19427.78|10
1640222230000|2021-12-23 01:17:10|19546.45|19426.45|19542.45|19422.45|19546.45|19426.45|19542.45|19422.45|10
1640222240000|2021-12-23 01:17:20|19541.18|19421.18|19539.24|19419.24|19541.18|19421.18|19538.9|19418.9|10
1640222250000|2021-12-23 01:17:30|19539.35|19419.35|19539.72|19419.72|19540.12|19420.12|19539.35|19419.35|10
1640222260000|2021-12-23 01:17:40|19539.15|19419.15|19534.02|19414.02|19539.15|19419.15|19534.02|19414.02|10
1640222270000|2021-12-23 01:17:50|19532.34|19412.34|19530.23|19410.23|19532.34|19412.34|19529.79|19409.79|10
1640222280000|2021-12-23 01:18:00|19529.93|19409.93|19526.84|19406.84|19529.93|19409.93|19526.84|19406.84|10
1640222290000|2021-12-23 01:18:10|19525.95|19405.95|19525.77|19405.77|19525.95|19405.95|19523.97|19403.97|10
1640222300000|2021-12-23 01:18:20|19525.76|19405.76|19524.04|19404.04|19525.76|19405.76|19523.56|19403.56|9
1640222310000|2021-12-23 01:18:30|19524.13|19404.13|19524.58|19404.58|19525.15|19405.15|19524.13|19404.13|9
1640222320000|2021-12-23 01:18:40|19524.22|19404.22|19521.11|19401.11|19524.22|19404.22|19520.99|19400.99|10
1640222330000|2021-12-23 01:18:50|19520.31|19400.31|19518.47|19398.47|19520.54|19400.54|19518.47|19398.47|9
1640222340000|2021-12-23 01:19:00|19516.88|19396.88|19512.33|19392.33|19516.88|19396.88|19512.33|19392.33|10
1640222350000|2021-12-23 01:19:10|19510.65|19390.65|19500.14|19380.14|19510.65|19390.65|19500.14|19380.14|10
1640222360000|2021-12-23 01:19:20|19499.33|19379.33|19495.06|19375.06|19499.33|19379.33|19495.06|19375.06|10
1640222370000|2021-12-23 01:19:30|19494.86|19374.86|19494.14|19374.14|19495.4|19375.4|19493.63|19373.63|10
1640222380000|2021-12-23 01:19:40|19494.07|19374.07|19494.33|19374.33|19494.33|19374.33|19493.07|19373.07|10
1640222390000|2021-12-23 01:19:50|19494.77|19374.77|19496.19|19376.19|19496.29|19376.29|19494.77|19374.77|10
1640222400000|2021-12-23 01:20:00|19496.75|19376.75|19498.94|19378.94|19499.91|19379.91|19496.75|19376.75|10
1640222410000|2021-12-23 01:20:10|19499.04|19379.04|19493.93|19373.93|19499.04|19379.04|19493.93|19373.93|10
1640222420000|2021-12-23 01:20:20|19492|19372|19481.59|19361.59|19492|19372|19481.59|19361.59|10
1640222430000|2021-12-23 01:20:30|19480.26|19360.26|19474.55|19354.55|19480.26|19360.26|19474.55|19354.55|10
1640222440000|2021-12-23 01:20:40|19474.06|19354.06|19473.5|19353.5|19475.14|19355.14|19473.5|19353.5|10
1640222450000|2021-12-23 01:20:50|19473.66|19353.66|19466.43|19346.43|19473.78|19353.78|19466.43|19346.43|10
1640222460000|2021-12-23 01:21:00|19465.93|19345.93|19460.35|19340.35|19465.93|19345.93|19460.35|19340.35|10
1640222470000|2021-12-23 01:21:10|19459.93|19339.93|19458.74|19338.74|19459.93|19339.93|19457.95|19337.95|10
1640222480000|2021-12-23 01:21:20|19458.72|19338.72|19456.26|19336.26|19458.72|19338.72|19456.26|19336.26|10
1640222490000|2021-12-23 01:21:30|19455.89|19335.89|19458.79|19338.79|19458.79|19338.79|19455.82|19335.82|10
1640222500000|2021-12-23 01:21:40|19460.46|19340.46|19456.8|19336.8|19460.46|19340.46|19456.31|19336.31|9
1640222510000|2021-12-23 01:21:50|19456.89|19336.89|19460.99|19340.99|19460.99|19340.99|19456.89|19336.89|10
1640222520000|2021-12-23 01:22:00|19461.15|19341.15|19467.33|19347.33|19467.33|19347.33|19461.15|19341.15|10
1640222530000|2021-12-23 01:22:10|19468.23|19348.23|19467.3|19347.3|19468.6|19348.6|19467.3|19347.3|9
1640222540000|2021-12-23 01:22:20|19467.27|19347.27|19469.1|19349.1|19469.43|19349.43|19467.22|19347.22|10
1640222550000|2021-12-23 01:22:30|19469.47|19349.47|19470.01|19350.01|19470.16|19350.16|19468.89|19348.89|10
1640222560000|2021-12-23 01:22:40|19469.77|19349.77|19470.79|19350.79|19470.79|19350.79|19468.85|19348.85|10
1640222570000|2021-12-23 01:22:50|19470.74|19350.74|19470.06|19350.06|19470.74|19350.74|19469.85|19349.85|9
1640222580000|2021-12-23 01:23:00|19469.91|19349.91|19472.18|19352.18|19472.34|19352.34|19469.91|19349.91|10
1640222590000|2021-12-23 01:23:10|19472.14|19352.14|19474.01|19354.01|19474.13|19354.13|19472.14|19352.14|10
1640222600000|2021-12-23 01:23:20|19473.99|19353.99|19475.42|19355.42|19475.42|19355.42|19473.99|19353.99|9
1640222610000|2021-12-23 01:23:30|19475.01|19355.01|19480.85|19360.85|19480.85|19360.85|19475.01|19355.01|10
1640222620000|2021-12-23 01:23:40|19481.21|19361.21|19484.78|19364.78|19484.78|19364.78|19480.81|19360.81|10
1640222630000|2021-12-23 01:23:50|19484.37|19364.37|19485.25|19365.25|19485.92|19365.92|19484.04|19364.04|10
1640222640000|2021-12-23 01:24:00|19485.13|19365.13|19485.33|19365.33|19485.73|19365.73|19484.41|19364.41|10
1640222650000|2021-12-23 01:24:10|19485.1|19365.1|19485.13|19365.13|19485.91|19365.91|19485.1|19365.1|9
1640222660000|2021-12-23 01:24:20|19484.81|19364.81|19483.29|19363.29|19484.81|19364.81|19483.2|19363.2|10
1640222670000|2021-12-23 01:24:30|19482.97|19362.97|19482.82|19362.82|19483.32|19363.32|19482.68|19362.68|10
1640222680000|2021-12-23 01:24:40|19483.03|19363.03|19482.02|19362.02|19483.03|19363.03|19481.82|19361.82|10
1640222690000|2021-12-23 01:24:50|19482.4|19362.4|19482.75|19362.75|19483.62|19363.62|19482.4|19362.4|10
1640222700000|2021-12-23 01:25:00|19483.2|19363.2|19486.22|19366.22|19486.22|19366.22|19482.89|19362.89|9
1640222710000|2021-12-23 01:25:10|19486.68|19366.68|19494.14|19374.14|19494.14|19374.14|19486.68|19366.68|10
1640222720000|2021-12-23 01:25:20|19493.17|19373.17|19492.96|19372.96|19493.17|19373.17|19491.06|19371.06|10
1640222730000|2021-12-23 01:25:30|19493.89|19373.89|19497.25|19377.25|19497.25|19377.25|19493.89|19373.89|9
1640222740000|2021-12-23 01:25:40|19497.5|19377.5|19495.18|19375.18|19497.56|19377.56|19495.18|19375.18|10
1640222750000|2021-12-23 01:25:50|19495.26|19375.26|19499.44|19379.44|19499.44|19379.44|19495.26|19375.26|10
1640222760000|2021-12-23 01:26:00|19502.43|19382.43|19511.21|19391.21|19511.21|19391.21|19502.43|19382.43|10
1640222770000|2021-12-23 01:26:10|19511.51|19391.51|19514.85|19394.85|19514.85|19394.85|19511.51|19391.51|9
1640222780000|2021-12-23 01:26:20|19515.29|19395.29|19518.51|19398.51|19518.51|19398.51|19515.29|19395.29|10
1640222790000|2021-12-23 01:26:30|19518.98|19398.98|19521.17|19401.17|19521.17|19401.17|19518.98|19398.98|9
1640222800000|2021-12-23 01:26:40|19521.38|19401.38|19522.92|19402.92|19522.92|19402.92|19521.38|19401.38|9
1640222810000|2021-12-23 01:26:50|19523.18|19403.18|19525.7|19405.7|19525.7|19405.7|19523.12|19403.12|9
1640222820000|2021-12-23 01:27:00|19526.12|19406.12|19532.06|19412.06|19532.06|19412.06|19526.12|19406.12|10
1640222830000|2021-12-23 01:27:10|19532.14|19412.14|19533.56|19413.56|19533.69|19413.69|19532.14|19412.14|10
1640222840000|2021-12-23 01:27:20|19533.58|19413.58|19536.01|19416.01|19536.02|19416.02|19533.58|19413.58|9
1640222850000|2021-12-23 01:27:30|19536.37|19416.37|19541.15|19421.15|19541.15|19421.15|19536.37|19416.37|10
1640222860000|2021-12-23 01:27:40|19541.35|19421.35|19543.36|19423.36|19543.46|19423.46|19541.35|19421.35|10
1640222870000|2021-12-23 01:27:50|19543.46|19423.46|19543.58|19423.58|19544.35|19424.35|19543.31|19423.31|10
1640222880000|2021-12-23 01:28:00|19543.08|19423.08|19543.2|19423.2|19543.2|19423.2|19541.92|19421.92|10
1640222890000|2021-12-23 01:28:10|19542.16|19422.16|19540.8|19420.8|19542.16|19422.16|19540.8|19420.8|10
1640222900000|2021-12-23 01:28:20|19540.43|19420.43|19540.15|19420.15|19540.43|19420.43|19539.86|19419.86|8
1640222910000|2021-12-23 01:28:30|19540.23|19420.23|19541.46|19421.46|19541.56|19421.56|19540.23|19420.23|9
1640222920000|2021-12-23 01:28:40|19541.8|19421.8|19541.76|19421.76|19542.12|19422.12|19541.29|19421.29|10
1640222930000|2021-12-23 01:28:50|19541.73|19421.73|19542.65|19422.65|19543.16|19423.16|19541.73|19421.73|10
1640222940000|2021-12-23 01:29:00|19542.75|19422.75|19542.58|19422.58|19542.88|19422.88|19542.01|19422.01|7
1640222950000|2021-12-23 01:29:10|19542.89|19422.89|19543.06|19423.06|19543.07|19423.07|19541.78|19421.78|10
1640222960000|2021-12-23 01:29:20|19543.54|19423.54|19546.59|19426.59|19547.03|19427.03|19543.54|19423.54|10
1640222970000|2021-12-23 01:29:30|19547.33|19427.33|19550.74|19430.74|19550.74|19430.74|19547.09|19427.09|10
1640222980000|2021-12-23 01:29:40|19551.05|19431.05|19551|19431|19552.24|19432.24|19550.23|19430.23|10
1640222990000|2021-12-23 01:29:50|19550.82|19430.82|19549.4|19429.4|19551.16|19431.16|19549.32|19429.32|10
1640223000000|2021-12-23 01:30:00|19550.58|19430.58|19552.79|19432.79|19552.79|19432.79|19550.58|19430.58|10
1640223010000|2021-12-23 01:30:10|19553.63|19433.63|19554.39|19434.39|19555.31|19435.31|19553.06|19433.06|10
1640223020000|2021-12-23 01:30:20|19554.8|19434.8|19562.1|19442.1|19562.1|19442.1|19554.8|19434.8|10
1640223030000|2021-12-23 01:30:30|19562.68|19442.68|19562.15|19442.15|19563.32|19443.32|19561.12|19441.12|10
1640223040000|2021-12-23 01:30:40|19562.16|19442.16|19562.73|19442.73|19563.14|19443.14|19562.11|19442.11|10
1640223050000|2021-12-23 01:30:50|19566.72|19446.72|19569.22|19449.22|19569.39|19449.39|19566.61|19446.61|10
1640223060000|2021-12-23 01:31:00|19569.18|19449.18|19570.55|19450.55|19570.55|19450.55|19569.18|19449.18|10
1640223070000|2021-12-23 01:31:10|19570.56|19450.56|19572.34|19452.34|19572.34|19452.34|19570.56|19450.56|10
1640223080000|2021-12-23 01:31:20|19572.56|19452.56|19576.63|19456.63|19577.06|19457.06|19572.56|19452.56|10
1640223090000|2021-12-23 01:31:30|19576.41|19456.41|19579.97|19459.97|19579.97|19459.97|19575.88|19455.88|10
1640223100000|2021-12-23 01:31:40|19579.28|19459.28|19577.36|19457.36|19579.28|19459.28|19577.36|19457.36|10
1640223110000|2021-12-23 01:31:50|19577.54|19457.54|19579.86|19459.86|19579.86|19459.86|19577.54|19457.54|10
1640223120000|2021-12-23 01:32:00|19580.15|19460.15|19584.8|19464.8|19585.03|19465.03|19580.15|19460.15|10
1640223130000|2021-12-23 01:32:10|19585.4|19465.4|19584.92|19464.92|19585.65|19465.65|19584.37|19464.37|10
1640223140000|2021-12-23 01:32:20|19585.04|19465.04|19586.82|19466.82|19586.82|19466.82|19584.95|19464.95|10
1640223150000|2021-12-23 01:32:30|19587.11|19467.11|19586.52|19466.52|19587.24|19467.24|19585.64|19465.64|10
1640223160000|2021-12-23 01:32:40|19586.99|19466.99|19584.92|19464.92|19586.99|19466.99|19584.92|19464.92|10
1640223170000|2021-12-23 01:32:50|19584.82|19464.82|19583.1|19463.1|19584.82|19464.82|19582.91|19462.91|10
1640223180000|2021-12-23 01:33:00|19582.98|19462.98|19579.94|19459.94|19582.98|19462.98|19579.94|19459.94|9
1640223190000|2021-12-23 01:33:10|19579.68|19459.68|19578.62|19458.62|19579.68|19459.68|19578.05|19458.05|10
1640223200000|2021-12-23 01:33:20|19578.67|19458.67|19573.43|19453.43|19578.67|19458.67|19573.43|19453.43|10
1640223210000|2021-12-23 01:33:30|19572.57|19452.57|19570.78|19450.78|19572.63|19452.63|19570.5|19450.5|10
1640223220000|2021-12-23 01:33:40|19570.8|19450.8|19571.26|19451.26|19571.36|19451.36|19570.54|19450.54|8
1640223230000|2021-12-23 01:33:50|19571.29|19451.29|19572.74|19452.74|19572.74|19452.74|19571.29|19451.29|10
1640223240000|2021-12-23 01:34:00|19573.16|19453.16|19575.03|19455.03|19575.17|19455.17|19573.16|19453.16|10
1640223250000|2021-12-23 01:34:10|19575.73|19455.73|19579.48|19459.48|19579.48|19459.48|19575.73|19455.73|10
1640223260000|2021-12-23 01:34:20|19579.22|19459.22|19579.24|19459.24|19580.75|19460.75|19579.22|19459.22|10
1640223270000|2021-12-23 01:34:30|19579.5|19459.5|19578.18|19458.18|19579.51|19459.51|19578.18|19458.18|9
1640223280000|2021-12-23 01:34:40|19578.15|19458.15|19577.82|19457.82|19578.39|19458.39|19577.82|19457.82|10
1640223290000|2021-12-23 01:34:50|19577.95|19457.95|19578.47|19458.47|19578.95|19458.95|19577.95|19457.95|10
1640223300000|2021-12-23 01:35:00|19578.72|19458.72|19580.35|19460.35|19580.35|19460.35|19578.72|19458.72|10
1640223310000|2021-12-23 01:35:10|19580.53|19460.53|19581.78|19461.78|19581.94|19461.94|19580.53|19460.53|10
1640223320000|2021-12-23 01:35:20|19581.91|19461.91|19582.11|19462.11|19582.48|19462.48|19581.91|19461.91|10
1640223330000|2021-12-23 01:35:30|19581.89|19461.89|19583.3|19463.3|19583.3|19463.3|19581.89|19461.89|9
1640223340000|2021-12-23 01:35:40|19583.04|19463.04|19581.86|19461.86|19583.04|19463.04|19581.69|19461.69|8
1640223350000|2021-12-23 01:35:50|19581.87|19461.87|19583.48|19463.48|19583.48|19463.48|19581.87|19461.87|9
1640223360000|2021-12-23 01:36:00|19583.33|19463.33|19587.42|19467.42|19587.42|19467.42|19583.33|19463.33|10
1640223370000|2021-12-23 01:36:10|19586.93|19466.93|19587.64|19467.64|19588.1|19468.1|19586.93|19466.93|9
1640223380000|2021-12-23 01:36:20|19587.57|19467.57|19587.18|19467.18|19587.76|19467.76|19587.18|19467.18|10
1640223390000|2021-12-23 01:36:30|19587.05|19467.05|19588.71|19468.71|19588.71|19468.71|19587.05|19467.05|9
1640223400000|2021-12-23 01:36:40|19589.13|19469.13|19592.36|19472.36|19592.5|19472.5|19589.13|19469.13|10
1640223410000|2021-12-23 01:36:50|19592.69|19472.69|19596.27|19476.27|19596.27|19476.27|19592.69|19472.69|10
1640223420000|2021-12-23 01:37:00|19596.14|19476.14|19596.43|19476.43|19596.73|19476.73|19596.14|19476.14|9
1640223430000|2021-12-23 01:37:10|19595.68|19475.68|19593.56|19473.56|19595.68|19475.68|19593.56|19473.56|10
1640223440000|2021-12-23 01:37:20|19593.7|19473.7|19592.3|19472.3|19593.7|19473.7|19592.3|19472.3|10
1640223450000|2021-12-23 01:37:30|19592.11|19472.11|19589.86|19469.86|19592.65|19472.65|19589.86|19469.86|10
1640223460000|2021-12-23 01:37:40|19589.89|19469.89|19589.79|19469.79|19590.22|19470.22|19589.76|19469.76|9
1640223470000|2021-12-23 01:37:50|19589.51|19469.51|19590.38|19470.38|19590.45|19470.45|19589.51|19469.51|10
1640223480000|2021-12-23 01:38:00|19590.37|19470.37|19591.11|19471.11|19591.2|19471.2|19589.98|19469.98|10
1640223490000|2021-12-23 01:38:10|19591.17|19471.17|19596|19476|19596|19476|19591.17|19471.17|10
1640223500000|2021-12-23 01:38:20|19596.63|19476.63|19598.63|19478.63|19598.63|19478.63|19596.63|19476.63|10
1640223510000|2021-12-23 01:38:30|19599.08|19479.08|19599.35|19479.35|19600.06|19480.06|19598.84|19478.84|10
1640223520000|2021-12-23 01:38:40|19599.49|19479.49|19597.73|19477.73|19599.55|19479.55|19597.73|19477.73|10
1640223530000|2021-12-23 01:38:50|19597.77|19477.77|19595.9|19475.9|19597.77|19477.77|19595.9|19475.9|10
1640223540000|2021-12-23 01:39:00|19595.84|19475.84|19593.95|19473.95|19595.85|19475.85|19593.8|19473.8|10
1640223550000|2021-12-23 01:39:10|19593.94|19473.94|19590.92|19470.92|19593.99|19473.99|19590.69|19470.69|10
1640223560000|2021-12-23 01:39:20|19590.73|19470.73|19588.89|19468.89|19590.73|19470.73|19588.59|19468.59|10
1640223570000|2021-12-23 01:39:30|19588.42|19468.42|19586.59|19466.59|19588.42|19468.42|19586.59|19466.59|10
1640223580000|2021-12-23 01:39:40|19586.08|19466.08|19584.54|19464.54|19586.08|19466.08|19584.05|19464.05|10
1640223590000|2021-12-23 01:39:50|19584.68|19464.68|19587.36|19467.36|19587.36|19467.36|19584.68|19464.68|10
1640223600000|2021-12-23 01:40:00|19587.4|19467.4|19586.71|19466.71|19587.4|19467.4|19586.71|19466.71|10
1640223610000|2021-12-23 01:40:10|19587.29|19467.29|19588.65|19468.65|19588.96|19468.96|19587.29|19467.29|10
1640223620000|2021-12-23 01:40:20|19588.76|19468.76|19591.18|19471.18|19591.18|19471.18|19588.76|19468.76|10
1640223630000|2021-12-23 01:40:30|19592.05|19472.05|19594.7|19474.7|19594.7|19474.7|19592.05|19472.05|10
1640223640000|2021-12-23 01:40:40|19595.76|19475.76|19594.62|19474.62|19596.39|19476.39|19594.4|19474.4|10
1640223650000|2021-12-23 01:40:50|19594.24|19474.24|19592.15|19472.15|19594.24|19474.24|19591.89|19471.89|10
1640223660000|2021-12-23 01:41:00|19591.71|19471.71|19589.51|19469.51|19591.71|19471.71|19589.51|19469.51|10
1640223670000|2021-12-23 01:41:10|19589.8|19469.8|19588.24|19468.24|19589.8|19469.8|19587.7|19467.7|10
1640223680000|2021-12-23 01:41:20|19588.02|19468.02|19585.95|19465.95|19588.07|19468.07|19585.95|19465.95|10
1640223690000|2021-12-23 01:41:30|19585.92|19465.92|19585.91|19465.91|19586.73|19466.73|19585.91|19465.91|10
1640223700000|2021-12-23 01:41:40|19585.97|19465.97|19581.49|19461.49|19585.97|19465.97|19581.38|19461.38|10
1640223710000|2021-12-23 01:41:50|19581.36|19461.36|19582.34|19462.34|19582.51|19462.51|19581.19|19461.19|8
1640223720000|2021-12-23 01:42:00|19582.22|19462.22|19581|19461|19582.22|19462.22|19581|19461|10
1640223730000|2021-12-23 01:42:10|19580.62|19460.62|19577.66|19457.66|19580.62|19460.62|19576.99|19456.99|10
1640223740000|2021-12-23 01:42:20|19577.43|19457.43|19578.27|19458.27|19578.27|19458.27|19577.43|19457.43|10
1640223750000|2021-12-23 01:42:30|19579.24|19459.24|19580.41|19460.41|19580.41|19460.41|19578.37|19458.37|10
1640223760000|2021-12-23 01:42:40|19581.07|19461.07|19583.39|19463.39|19583.39|19463.39|19580.96|19460.96|10
1640223770000|2021-12-23 01:42:50|19583.95|19463.95|19586.97|19466.97|19586.97|19466.97|19583.95|19463.95|10
1640223780000|2021-12-23 01:43:00|19587.22|19467.22|19588.19|19468.19|19588.61|19468.61|19587.07|19467.07|10
1640223790000|2021-12-23 01:43:10|19587.87|19467.87|19588.92|19468.92|19588.92|19468.92|19587.78|19467.78|10
1640223800000|2021-12-23 01:43:20|19588.89|19468.89|19589.98|19469.98|19590.06|19470.06|19588.8|19468.8|10
1640223810000|2021-12-23 01:43:30|19589.99|19469.99|19590.17|19470.17|19590.17|19470.17|19589.6|19469.6|9
1640223820000|2021-12-23 01:43:40|19590.15|19470.15|19590.23|19470.23|19590.35|19470.35|19589.48|19469.48|10
1640223830000|2021-12-23 01:43:50|19590.1|19470.1|19590.15|19470.15|19590.72|19470.72|19589.91|19469.91|9
1640223840000|2021-12-23 01:44:00|19590.23|19470.23|19592.28|19472.28|19592.28|19472.28|19590.23|19470.23|10
1640223850000|2021-12-23 01:44:10|19592.39|19472.39|19595.47|19475.47|19595.8|19475.8|19592.34|19472.34|10
1640223860000|2021-12-23 01:44:20|19597.45|19477.45|19601.55|19481.55|19601.55|19481.55|19597.45|19477.45|10
1640223870000|2021-12-23 01:44:30|19601.5|19481.5|19603.64|19483.64|19604.09|19484.09|19601.5|19481.5|10
1640223880000|2021-12-23 01:44:40|19603.79|19483.79|19603.46|19483.46|19603.79|19483.79|19602.99|19482.99|10
1640223890000|2021-12-23 01:44:50|19602.96|19482.96|19603.08|19483.08|19603.51|19483.51|19602.94|19482.94|10
1640223900000|2021-12-23 01:45:00|19602.92|19482.92|19603.51|19483.51|19603.54|19483.54|19602.81|19482.81|10
1640223910000|2021-12-23 01:45:10|19603.7|19483.7|19605.21|19485.21|19605.27|19485.27|19603.7|19483.7|9
1640223920000|2021-12-23 01:45:20|19605.1|19485.1|19603.5|19483.5|19605.14|19485.14|19602.89|19482.89|9
1640223930000|2021-12-23 01:45:30|19603.98|19483.98|19606.38|19486.38|19606.42|19486.42|19603.23|19483.23|10
1640223940000|2021-12-23 01:45:40|19606.52|19486.52|19607.32|19487.32|19607.32|19487.32|19606.05|19486.05|10
1640223950000|2021-12-23 01:45:50|19607.39|19487.39|19608.74|19488.74|19609.29|19489.29|19607.39|19487.39|9
1640223960000|2021-12-23 01:46:00|19608.66|19488.66|19608.9|19488.9|19609.42|19489.42|19608.16|19488.16|9
1640223970000|2021-12-23 01:46:10|19609.06|19489.06|19610.73|19490.73|19610.73|19490.73|19608.88|19488.88|10
1640223980000|2021-12-23 01:46:20|19612.52|19492.52|19614.96|19494.96|19614.96|19494.96|19612.52|19492.52|9
1640223990000|2021-12-23 01:46:30|19615.63|19495.63|19619.95|19499.95|19619.95|19499.95|19615.63|19495.63|10
1640224000000|2021-12-23 01:46:40|19619.89|19499.89|19619.2|19499.2|19619.89|19499.89|19618.86|19498.86|9
1640224010000|2021-12-23 01:46:50|19619.32|19499.32|19620.72|19500.72|19620.72|19500.72|19619.32|19499.32|9
1640224020000|2021-12-23 01:47:00|19620.9|19500.9|19621.65|19501.65|19621.65|19501.65|19620.88|19500.88|10
1640224030000|2021-12-23 01:47:10|19621.56|19501.56|19620.04|19500.04|19621.56|19501.56|19619.83|19499.83|10
1640224040000|2021-12-23 01:47:20|19619.83|19499.83|19618.37|19498.37|19619.83|19499.83|19618.24|19498.24|9
1640224050000|2021-12-23 01:47:30|19618.47|19498.47|19621.27|19501.27|19621.27|19501.27|19618.47|19498.47|10
1640224060000|2021-12-23 01:47:40|19621.33|19501.33|19622.38|19502.38|19622.67|19502.67|19621.33|19501.33|10
1640224070000|2021-12-23 01:47:50|19622.37|19502.37|19619.91|19499.91|19622.37|19502.37|19619.91|19499.91|10
1640224080000|2021-12-23 01:48:00|19619.45|19499.45|19619.32|19499.32|19619.52|19499.52|19618.74|19498.74|10
1640224090000|2021-12-23 01:48:10|19618.6|19498.6|19619.86|19499.86|19619.94|19499.94|19618.6|19498.6|10
1640224100000|2021-12-23 01:48:20|19620.38|19500.38|19620.54|19500.54|19621.04|19501.04|19619.81|19499.81|10
1640224110000|2021-12-23 01:48:30|19620.9|19500.9|19622.28|19502.28|19623.54|19503.54|19620.9|19500.9|10
1640224120000|2021-12-23 01:48:40|19622.16|19502.16|19621.97|19501.97|19622.16|19502.16|19621.79|19501.79|10
1640224130000|2021-12-23 01:48:50|19622.43|19502.43|19623.07|19503.07|19623.14|19503.14|19622.43|19502.43|8
1640224140000|2021-12-23 01:49:00|19623.1|19503.1|19624.27|19504.27|19624.27|19504.27|19622.86|19502.86|9
1640224150000|2021-12-23 01:49:10|19624.46|19504.46|19625.52|19505.52|19625.52|19505.52|19624.43|19504.43|10
1640224160000|2021-12-23 01:49:20|19625.51|19505.51|19627.1|19507.1|19627.1|19507.1|19625.51|19505.51|9
1640224170000|2021-12-23 01:49:30|19627.01|19507.01|19628.85|19508.85|19628.85|19508.85|19626.95|19506.95|10
1640224180000|2021-12-23 01:49:40|19630.85|19510.85|19632.44|19512.44|19632.48|19512.48|19630.66|19510.66|9
1640224190000|2021-12-23 01:49:50|19632.01|19512.01|19631.73|19511.73|19632.31|19512.31|19631.59|19511.59|10
1640224200000|2021-12-23 01:50:00|19632.21|19512.21|19634.08|19514.08|19634.08|19514.08|19632.21|19512.21|9
1640224210000|2021-12-23 01:50:10|19634.12|19514.12|19632.59|19512.59|19634.53|19514.53|19632.59|19512.59|10
1640224220000|2021-12-23 01:50:20|19632.28|19512.28|19631.69|19511.69|19632.28|19512.28|19630.68|19510.68|10
1640224230000|2021-12-23 01:50:30|19631.59|19511.59|19630.68|19510.68|19631.59|19511.59|19630.5|19510.5|10
1640224240000|2021-12-23 01:50:40|19630.14|19510.14|19630.92|19510.92|19630.92|19510.92|19629.75|19509.75|10
1640224250000|2021-12-23 01:50:50|19630.94|19510.94|19631.95|19511.95|19632.06|19512.06|19630.94|19510.94|9
1640224260000|2021-12-23 01:51:00|19632.01|19512.01|19635.96|19515.96|19635.96|19515.96|19632.01|19512.01|10
1640224270000|2021-12-23 01:51:10|19635.95|19515.95|19635.71|19515.71|19636.39|19516.39|19635.71|19515.71|10
1640224280000|2021-12-23 01:51:20|19635.63|19515.63|19635.69|19515.69|19636.13|19516.13|19635.24|19515.24|10
1640224290000|2021-12-23 01:51:30|19635.74|19515.74|19638.15|19518.15|19638.25|19518.25|19635.67|19515.67|10
1640224300000|2021-12-23 01:51:40|19638|19518|19637.17|19517.17|19638.2|19518.2|19637.17|19517.17|10
1640224310000|2021-12-23 01:51:50|19637.12|19517.12|19636.64|19516.64|19637.2|19517.2|19636.24|19516.24|9
1640224320000|2021-12-23 01:52:00|19636.99|19516.99|19638.41|19518.41|19638.41|19518.41|19636.99|19516.99|9
1640224330000|2021-12-23 01:52:10|19638.89|19518.89|19640.96|19520.96|19640.96|19520.96|19638.89|19518.89|10
1640224340000|2021-12-23 01:52:20|19640.84|19520.84|19641.46|19521.46|19641.62|19521.62|19640.78|19520.78|10
1640224350000|2021-12-23 01:52:30|19641.18|19521.18|19639.68|19519.68|19641.18|19521.18|19639.28|19519.28|10
1640224360000|2021-12-23 01:52:40|19639.52|19519.52|19634.76|19514.76|19639.72|19519.72|19634.76|19514.76|10
1640224370000|2021-12-23 01:52:50|19634.78|19514.78|19632.97|19512.97|19634.78|19514.78|19632.95|19512.95|10
1640224380000|2021-12-23 01:53:00|19633.15|19513.15|19633.49|19513.49|19633.91|19513.91|19632.79|19512.79|10
1640224390000|2021-12-23 01:53:10|19633.42|19513.42|19635.61|19515.61|19635.61|19515.61|19633.39|19513.39|10
1640224400000|2021-12-23 01:53:20|19637.11|19517.11|19638.63|19518.63|19638.63|19518.63|19637.11|19517.11|10
1640224410000|2021-12-23 01:53:30|19639.35|19519.35|19641.88|19521.88|19641.88|19521.88|19639.35|19519.35|10
1640224420000|2021-12-23 01:53:40|19642.14|19522.14|19643.33|19523.33|19643.33|19523.33|19641.09|19521.09|10
1640224430000|2021-12-23 01:53:50|19642.97|19522.97|19646.11|19526.11|19646.11|19526.11|19642.88|19522.88|10
1640224440000|2021-12-23 01:54:00|19647.02|19527.02|19646.03|19526.03|19647.02|19527.02|19645.59|19525.59|10
1640224450000|2021-12-23 01:54:10|19645.2|19525.2|19646.08|19526.08|19646.28|19526.28|19645.2|19525.2|10
1640224460000|2021-12-23 01:54:20|19646.48|19526.48|19647.54|19527.54|19647.76|19527.76|19646.42|19526.42|9
1640224470000|2021-12-23 01:54:30|19647.82|19527.82|19647.82|19527.82|19647.82|19527.82|19646.36|19526.36|10
1640224480000|2021-12-23 01:54:40|19648.12|19528.12|19649.08|19529.08|19649.08|19529.08|19646.78|19526.78|10
1640224490000|2021-12-23 01:54:50|19648.9|19528.9|19652.09|19532.09|19652.09|19532.09|19648.9|19528.9|10
1640224500000|2021-12-23 01:55:00|19652.58|19532.58|19652.32|19532.32|19652.89|19532.89|19651.78|19531.78|10
1640224510000|2021-12-23 01:55:10|19652.19|19532.19|19651.01|19531.01|19652.85|19532.85|19651.01|19531.01|10
1640224520000|2021-12-23 01:55:20|19651.62|19531.62|19652.12|19532.12|19652.21|19532.21|19650.92|19530.92|10
1640224530000|2021-12-23 01:55:30|19652.01|19532.01|19653.59|19533.59|19654.15|19534.15|19652.01|19532.01|10
1640224540000|2021-12-23 01:55:40|19653.6|19533.6|19654.17|19534.17|19654.72|19534.72|19653.6|19533.6|10
1640224550000|2021-12-23 01:55:50|19654.37|19534.37|19653.86|19533.86|19654.6|19534.6|19652.79|19532.79|10
1640224560000|2021-12-23 01:56:00|19653.97|19533.97|19656.57|19536.57|19656.57|19536.57|19653.76|19533.76|9
1640224570000|2021-12-23 01:56:10|19656.43|19536.43|19657.25|19537.25|19657.32|19537.32|19656.43|19536.43|9
1640224580000|2021-12-23 01:56:20|19657.48|19537.48|19661.76|19541.76|19661.76|19541.76|19657.48|19537.48|10
1640224590000|2021-12-23 01:56:30|19661.91|19541.91|19661.48|19541.48|19662.24|19542.24|19661.39|19541.39|10
1640224600000|2021-12-23 01:56:40|19661.86|19541.86|19662.24|19542.24|19662.42|19542.42|19661.86|19541.86|10
1640224610000|2021-12-23 01:56:50|19662.97|19542.97|19663.25|19543.25|19664.26|19544.26|19662.79|19542.79|10
1640224620000|2021-12-23 01:57:00|19662.97|19542.97|19664.82|19544.82|19664.92|19544.92|19662.88|19542.88|10
1640224630000|2021-12-23 01:57:10|19665.18|19545.18|19664.74|19544.74|19665.3|19545.3|19664.65|19544.65|9
1640224640000|2021-12-23 01:57:20|19664.87|19544.87|19666.18|19546.18|19666.82|19546.82|19664.87|19544.87|10
1640224650000|2021-12-23 01:57:30|19666.45|19546.45|19669.57|19549.57|19669.57|19549.57|19666.31|19546.31|9
1640224660000|2021-12-23 01:57:40|19669.53|19549.53|19672.56|19552.56|19672.56|19552.56|19669.53|19549.53|10
1640224670000|2021-12-23 01:57:50|19672.54|19552.54|19672.54|19552.54|19673.31|19553.31|19671.91|19551.91|10
1640224680000|2021-12-23 01:58:00|19672.91|19552.91|19673.11|19553.11|19673.32|19553.32|19672.54|19552.54|10
1640224690000|2021-12-23 01:58:10|19673.22|19553.22|19676.19|19556.19|19677.18|19557.18|19673.18|19553.18|9
1640224700000|2021-12-23 01:58:20|19675.23|19555.23|19674.53|19554.53|19675.23|19555.23|19673.53|19553.53|10
1640224710000|2021-12-23 01:58:30|19674.66|19554.66|19675.07|19555.07|19675.07|19555.07|19673.93|19553.93|9
1640224720000|2021-12-23 01:58:40|19674.82|19554.82|19676.25|19556.25|19676.6|19556.6|19674.82|19554.82|10
1640224730000|2021-12-23 01:58:50|19676.65|19556.65|19678.19|19558.19|19678.32|19558.32|19676.21|19556.21|10
1640224740000|2021-12-23 01:59:00|19678.22|19558.22|19677.76|19557.76|19678.32|19558.32|19677.61|19557.61|10
1640224750000|2021-12-23 01:59:10|19675.97|19555.97|19676.66|19556.66|19676.8|19556.8|19675.09|19555.09|10
1640224760000|2021-12-23 01:59:20|19676.92|19556.92|19677.79|19557.79|19678.25|19558.25|19676.92|19556.92|10
1640224770000|2021-12-23 01:59:30|19677.52|19557.52|19676.02|19556.02|19677.52|19557.52|19674.85|19554.85|10
1640224780000|2021-12-23 01:59:40|19676.41|19556.41|19678.37|19558.37|19678.37|19558.37|19676.41|19556.41|10
1640224790000|2021-12-23 01:59:50|19678.2|19558.2|19677.03|19557.03|19678.2|19558.2|19676.8|19556.8|9
1640224800000|2021-12-23 02:00:00|19676.84|19556.84|19673.21|19553.21|19676.84|19556.84|19673.2|19553.2|9
1640224810000|2021-12-23 02:00:10|19673.34|19553.34|19670.76|19550.76|19673.34|19553.34|19670.76|19550.76|10
1640224820000|2021-12-23 02:00:20|19670.18|19550.18|19663.92|19543.92|19670.18|19550.18|19663.92|19543.92|10
1640224830000|2021-12-23 02:00:30|19663.7|19543.7|19658.54|19538.54|19663.7|19543.7|19658.35|19538.35|10
1640224840000|2021-12-23 02:00:40|19655.84|19535.84|19654.32|19534.32|19655.95|19535.95|19654.31|19534.31|9
1640224850000|2021-12-23 02:00:50|19653.73|19533.73|19650.01|19530.01|19653.73|19533.73|19650.01|19530.01|10
1640224860000|2021-12-23 02:01:00|19649.48|19529.48|19646.79|19526.79|19649.48|19529.48|19646.79|19526.79|10
1640224870000|2021-12-23 02:01:10|19647.1|19527.1|19643.68|19523.68|19647.1|19527.1|19643.68|19523.68|10
1640224880000|2021-12-23 02:01:20|19643.84|19523.84|19645.38|19525.38|19645.38|19525.38|19643.64|19523.64|10
1640224890000|2021-12-23 02:01:30|19645.32|19525.32|19644.99|19524.99|19645.32|19525.32|19643.99|19523.99|10
1640224900000|2021-12-23 02:01:40|19644.67|19524.67|19641.68|19521.68|19644.67|19524.67|19641.68|19521.68|10
1640224910000|2021-12-23 02:01:50|19641.41|19521.41|19640.76|19520.76|19641.59|19521.59|19640.4|19520.4|10
1640224920000|2021-12-23 02:02:00|19640.46|19520.46|19637.55|19517.55|19640.46|19520.46|19637.55|19517.55|10
1640224930000|2021-12-23 02:02:10|19638.33|19518.33|19637.83|19517.83|19639.05|19519.05|19637.61|19517.61|10
1640224940000|2021-12-23 02:02:20|19637.39|19517.39|19632.46|19512.46|19637.39|19517.39|19632.46|19512.46|10
1640224950000|2021-12-23 02:02:30|19632.35|19512.35|19626.8|19506.8|19632.35|19512.35|19626.8|19506.8|10
1640224960000|2021-12-23 02:02:40|19626.6|19506.6|19626.29|19506.29|19626.6|19506.6|19625.08|19505.08|10
1640224970000|2021-12-23 02:02:50|19627.21|19507.21|19629.37|19509.37|19630.75|19510.75|19627.21|19507.21|10
1640224980000|2021-12-23 02:03:00|19629.38|19509.38|19630.38|19510.38|19630.38|19510.38|19628.89|19508.89|10
1640224990000|2021-12-23 02:03:10|19631.05|19511.05|19634.44|19514.44|19634.44|19514.44|19630.98|19510.98|10
1640225000000|2021-12-23 02:03:20|19634.22|19514.22|19635.64|19515.64|19635.64|19515.64|19634.22|19514.22|9
1640225010000|2021-12-23 02:03:30|19635.35|19515.35|19637.47|19517.47|19637.88|19517.88|19635.35|19515.35|10
1640225020000|2021-12-23 02:03:40|19637.56|19517.56|19636.93|19516.93|19637.58|19517.58|19636.8|19516.8|10
1640225030000|2021-12-23 02:03:50|19637.44|19517.44|19638.03|19518.03|19638.1|19518.1|19637.37|19517.37|10
1640225040000|2021-12-23 02:04:00|19638.07|19518.07|19640.13|19520.13|19640.13|19520.13|19638.07|19518.07|9
1640225050000|2021-12-23 02:04:10|19640.65|19520.65|19644.04|19524.04|19644.04|19524.04|19640.56|19520.56|10
1640225060000|2021-12-23 02:04:20|19644.41|19524.41|19645.68|19525.68|19645.68|19525.68|19644.37|19524.37|10
1640225070000|2021-12-23 02:04:30|19646.12|19526.12|19646.62|19526.62|19647.34|19527.34|19645.89|19525.89|10
1640225080000|2021-12-23 02:04:40|19645.79|19525.79|19642.49|19522.49|19645.79|19525.79|19642.49|19522.49|10
1640225090000|2021-12-23 02:04:50|19642.51|19522.51|19643.39|19523.39|19643.39|19523.39|19642.33|19522.33|9
1640225100000|2021-12-23 02:05:00|19642.88|19522.88|19639.9|19519.9|19643.49|19523.49|19639.9|19519.9|10
1640225110000|2021-12-23 02:05:10|19639.45|19519.45|19633.86|19513.86|19639.45|19519.45|19633.86|19513.86|10
1640225120000|2021-12-23 02:05:20|19633.8|19513.8|19634.71|19514.71|19634.83|19514.83|19629.35|19509.35|10
1640225130000|2021-12-23 02:05:30|19635.32|19515.32|19640.51|19520.51|19640.51|19520.51|19635.32|19515.32|10
1640225140000|2021-12-23 02:05:40|19640.75|19520.75|19643.1|19523.1|19643.1|19523.1|19640.75|19520.75|10
1640225150000|2021-12-23 02:05:50|19643.15|19523.15|19642.55|19522.55|19643.22|19523.22|19642.42|19522.42|10
1640225160000|2021-12-23 02:06:00|19642.5|19522.5|19643.61|19523.61|19643.61|19523.61|19642.5|19522.5|10
1640225170000|2021-12-23 02:06:10|19643.69|19523.69|19643.26|19523.26|19645.09|19525.09|19643.26|19523.26|10
1640225180000|2021-12-23 02:06:20|19643.12|19523.12|19642.69|19522.69|19644.27|19524.27|19642.69|19522.69|10
1640225190000|2021-12-23 02:06:30|19642.64|19522.64|19640.85|19520.85|19642.64|19522.64|19640.85|19520.85|9
1640225200000|2021-12-23 02:06:40|19641.02|19521.02|19640.36|19520.36|19641.02|19521.02|19639.88|19519.88|9
1640225210000|2021-12-23 02:06:50|19640.27|19520.27|19641.68|19521.68|19641.68|19521.68|19640.27|19520.27|8
1640225220000|2021-12-23 02:07:00|19641.6|19521.6|19642.77|19522.77|19642.77|19522.77|19641.01|19521.01|10
1640225230000|2021-12-23 02:07:10|19643.48|19523.48|19644.72|19524.72|19644.72|19524.72|19643.07|19523.07|10
1640225240000|2021-12-23 02:07:20|19646.37|19526.37|19644.29|19524.29|19646.37|19526.37|19644.29|19524.29|10
1640225250000|2021-12-23 02:07:30|19643.76|19523.76|19641.98|19521.98|19644.18|19524.18|19641.98|19521.98|10
1640225260000|2021-12-23 02:07:40|19643.51|19523.51|19645.32|19525.32|19645.32|19525.32|19643.51|19523.51|10
1640225270000|2021-12-23 02:07:50|19645.6|19525.6|19649.92|19529.92|19649.92|19529.92|19645.6|19525.6|10
1640225280000|2021-12-23 02:08:00|19652.98|19532.98|19666.57|19546.57|19666.57|19546.57|19652.98|19532.98|10
1640225290000|2021-12-23 02:08:10|19667.21|19547.21|19672.25|19552.25|19672.25|19552.25|19667.21|19547.21|10
1640225300000|2021-12-23 02:08:20|19672.32|19552.32|19673.43|19553.43|19673.46|19553.46|19672.32|19552.32|10
1640225310000|2021-12-23 02:08:30|19673.36|19553.36|19674.29|19554.29|19674.32|19554.32|19673.36|19553.36|9
1640225320000|2021-12-23 02:08:40|19674.57|19554.57|19673.62|19553.62|19674.57|19554.57|19673.33|19553.33|10
1640225330000|2021-12-23 02:08:50|19673.75|19553.75|19675.25|19555.25|19675.25|19555.25|19673.66|19553.66|10
1640225340000|2021-12-23 02:09:00|19675.32|19555.32|19675.81|19555.81|19675.81|19555.81|19674.48|19554.48|10
1640225350000|2021-12-23 02:09:10|19675.91|19555.91|19679.62|19559.62|19679.62|19559.62|19675.91|19555.91|8
1640225360000|2021-12-23 02:09:20|19679.24|19559.24|19681.11|19561.11|19681.18|19561.18|19679.01|19559.01|10
1640225370000|2021-12-23 02:09:30|19681.05|19561.05|19683.28|19563.28|19683.28|19563.28|19680.98|19560.98|10
1640225380000|2021-12-23 02:09:40|19684.54|19564.54|19706.27|19586.27|19706.27|19586.27|19684.54|19564.54|10
1640225390000|2021-12-23 02:09:50|19709.2|19589.2|19724.43|19604.43|19724.43|19604.43|19709.2|19589.2|10
1640225400000|2021-12-23 02:10:00|19724.83|19604.83|19741.96|19621.96|19741.96|19621.96|19724.83|19604.83|10
1640225410000|2021-12-23 02:10:10|19742.25|19622.25|19745.68|19625.68|19746.78|19626.78|19742.25|19622.25|10
1640225420000|2021-12-23 02:10:20|19745.97|19625.97|19746.56|19626.56|19747.71|19627.71|19745.97|19625.97|10
1640225430000|2021-12-23 02:10:30|19747.17|19627.17|19748.73|19628.73|19749.15|19629.15|19746.64|19626.64|10
1640225440000|2021-12-23 02:10:40|19749.02|19629.02|19754.79|19634.79|19755.1|19635.1|19749.02|19629.02|10
1640225450000|2021-12-23 02:10:50|19755.8|19635.8|19756.68|19636.68|19757.73|19637.73|19755.49|19635.49|10
1640225460000|2021-12-23 02:11:00|19757.4|19637.4|19764.5|19644.5|19764.5|19644.5|19757.09|19637.09|10
1640225470000|2021-12-23 02:11:10|19766.96|19646.96|19772.48|19652.48|19772.48|19652.48|19766.8|19646.8|10
1640225480000|2021-12-23 02:11:20|19773.14|19653.14|19773.87|19653.87|19774.24|19654.24|19772.59|19652.59|10
1640225490000|2021-12-23 02:11:30|19775.44|19655.44|19773.57|19653.57|19775.52|19655.52|19773.57|19653.57|10
1640225500000|2021-12-23 02:11:40|19774.14|19654.14|19777.94|19657.94|19777.94|19657.94|19773.5|19653.5|10
1640225510000|2021-12-23 02:11:50|19778.51|19658.51|19784.39|19664.39|19784.39|19664.39|19778.51|19658.51|10
1640225520000|2021-12-23 02:12:00|19786.03|19666.03|19791.51|19671.51|19791.51|19671.51|19783.45|19663.45|10
1640225530000|2021-12-23 02:12:10|19792.11|19672.11|19793.12|19673.12|19793.44|19673.44|19792.11|19672.11|10
1640225540000|2021-12-23 02:12:20|19793.62|19673.62|19791.74|19671.74|19793.62|19673.62|19791.74|19671.74|10
1640225550000|2021-12-23 02:12:30|19790.67|19670.67|19788.52|19668.52|19790.77|19670.77|19788.52|19668.52|10
1640225560000|2021-12-23 02:12:40|19788.04|19668.04|19787.27|19667.27|19788.96|19668.96|19787.27|19667.27|10
1640225570000|2021-12-23 02:12:50|19787.24|19667.24|19786.46|19666.46|19787.62|19667.62|19785.36|19665.36|10
1640225580000|2021-12-23 02:13:00|19786.41|19666.41|19787|19667|19787.79|19667.79|19786.41|19666.41|9
1640225590000|2021-12-23 02:13:10|19787.21|19667.21|19785.16|19665.16|19787.53|19667.53|19785.16|19665.16|10
1640225600000|2021-12-23 02:13:20|19785.34|19665.34|19784.65|19664.65|19785.48|19665.48|19784.63|19664.63|10
1640225610000|2021-12-23 02:13:30|19784.26|19664.26|19784.32|19664.32|19785.17|19665.17|19784.02|19664.02|10
1640225620000|2021-12-23 02:13:40|19784.61|19664.61|19784.68|19664.68|19785.07|19665.07|19783.67|19663.67|10
1640225630000|2021-12-23 02:13:50|19784.8|19664.8|19782.01|19662.01|19784.8|19664.8|19782.01|19662.01|10
1640225640000|2021-12-23 02:14:00|19781.86|19661.86|19780.96|19660.96|19781.86|19661.86|19780.84|19660.84|10
1640225650000|2021-12-23 02:14:10|19780.9|19660.9|19780.2|19660.2|19780.9|19660.9|19779.71|19659.71|10
1640225660000|2021-12-23 02:14:20|19780.27|19660.27|19779.63|19659.63|19780.27|19660.27|19778.21|19658.21|10
1640225670000|2021-12-23 02:14:30|19779.06|19659.06|19779.7|19659.7|19779.7|19659.7|19778.15|19658.15|10
1640225680000|2021-12-23 02:14:40|19779.68|19659.68|19779.57|19659.57|19780.08|19660.08|19779.24|19659.24|10
1640225690000|2021-12-23 02:14:50|19779.48|19659.48|19779.51|19659.51|19780.25|19660.25|19779.46|19659.46|10
1640225700000|2021-12-23 02:15:00|19779.52|19659.52|19781.6|19661.6|19781.9|19661.9|19779.48|19659.48|10
1640225710000|2021-12-23 02:15:10|19781.27|19661.27|19780.29|19660.29|19781.27|19661.27|19779.33|19659.33|10
1640225720000|2021-12-23 02:15:20|19780.65|19660.65|19784.64|19664.64|19784.76|19664.76|19780.65|19660.65|10
1640225730000|2021-12-23 02:15:30|19784.83|19664.83|19788.82|19668.82|19788.82|19668.82|19784.83|19664.83|10
1640225740000|2021-12-23 02:15:40|19788.88|19668.88|19793.93|19673.93|19793.96|19673.96|19788.88|19668.88|10
1640225750000|2021-12-23 02:15:50|19793.8|19673.8|19792.75|19672.75|19794.3|19674.3|19792.75|19672.75|10
1640225760000|2021-12-23 02:16:00|19792.93|19672.93|19795.44|19675.44|19795.44|19675.44|19792.93|19672.93|10
1640225770000|2021-12-23 02:16:10|19795.45|19675.45|19796.67|19676.67|19796.67|19676.67|19795.45|19675.45|10
1640225780000|2021-12-23 02:16:20|19796.57|19676.57|19799.05|19679.05|19799.05|19679.05|19796.57|19676.57|10
1640225790000|2021-12-23 02:16:30|19799.34|19679.34|19802.54|19682.54|19802.54|19682.54|19799.14|19679.14|10
1640225800000|2021-12-23 02:16:40|19803.73|19683.73|19805.86|19685.86|19805.86|19685.86|19803.31|19683.31|10
1640225810000|2021-12-23 02:16:50|19806.42|19686.42|19813.5|19693.5|19813.5|19693.5|19806.12|19686.12|10
1640225820000|2021-12-23 02:17:00|19819.96|19699.96|19826.9|19706.9|19826.9|19706.9|19819.96|19699.96|10
1640225830000|2021-12-23 02:17:10|19826.59|19706.59|19827.46|19707.46|19827.46|19707.46|19826.27|19706.27|9
1640225840000|2021-12-23 02:17:20|19827.28|19707.28|19827.02|19707.02|19827.53|19707.53|19826.41|19706.41|10
1640225850000|2021-12-23 02:17:30|19825.29|19705.29|19819.13|19699.13|19825.29|19705.29|19819.13|19699.13|10
1640225860000|2021-12-23 02:17:40|19818.57|19698.57|19810.53|19690.53|19818.57|19698.57|19810.51|19690.51|10
1640225870000|2021-12-23 02:17:50|19810.71|19690.71|19805.66|19685.66|19811.58|19691.58|19805.66|19685.66|10
1640225880000|2021-12-23 02:18:00|19805.57|19685.57|19803.79|19683.79|19805.74|19685.74|19803.79|19683.79|10
1640225890000|2021-12-23 02:18:10|19803.15|19683.15|19801.75|19681.75|19803.15|19683.15|19800.74|19680.74|10
1640225900000|2021-12-23 02:18:20|19801.72|19681.72|19803.24|19683.24|19803.68|19683.68|19801.72|19681.72|10
1640225910000|2021-12-23 02:18:30|19802.76|19682.76|19799.02|19679.02|19802.76|19682.76|19799.02|19679.02|10
1640225920000|2021-12-23 02:18:40|19798.89|19678.89|19795.05|19675.05|19798.89|19678.89|19795.05|19675.05|10
1640225930000|2021-12-23 02:18:50|19794.67|19674.67|19789.94|19669.94|19794.67|19674.67|19789.94|19669.94|10
1640225940000|2021-12-23 02:19:00|19787.1|19667.1|19785.57|19665.57|19787.6|19667.6|19785.57|19665.57|10
1640225950000|2021-12-23 02:19:10|19786.56|19666.56|19789.24|19669.24|19790.77|19670.77|19786.56|19666.56|10
1640225960000|2021-12-23 02:19:20|19788.98|19668.98|19785.59|19665.59|19788.98|19668.98|19785.59|19665.59|10
1640225970000|2021-12-23 02:19:30|19785.58|19665.58|19787|19667|19787|19667|19785.58|19665.58|10
1640225980000|2021-12-23 02:19:40|19787.05|19667.05|19785.19|19665.19|19787.88|19667.88|19785.19|19665.19|10
1640225990000|2021-12-23 02:19:50|19785.13|19665.13|19783.31|19663.31|19785.13|19665.13|19783.31|19663.31|10
1640226000000|2021-12-23 02:20:00|19783.7|19663.7|19779.36|19659.36|19783.79|19663.79|19779.36|19659.36|10
1640226010000|2021-12-23 02:20:10|19779.43|19659.43|19775.43|19655.43|19779.43|19659.43|19775.43|19655.43|10
1640226020000|2021-12-23 02:20:20|19774.85|19654.85|19770.96|19650.96|19775.08|19655.08|19770.96|19650.96|10
1640226030000|2021-12-23 02:20:30|19770.19|19650.19|19765.89|19645.89|19770.47|19650.47|19765.89|19645.89|10
1640226040000|2021-12-23 02:20:40|19766.07|19646.07|19767.1|19647.1|19767.1|19647.1|19766.07|19646.07|9
1640226050000|2021-12-23 02:20:50|19767.15|19647.15|19763.38|19643.38|19767.15|19647.15|19763.38|19643.38|10
1640226060000|2021-12-23 02:21:00|19762.72|19642.72|19762.31|19642.31|19763.84|19643.84|19762.28|19642.28|10
1640226070000|2021-12-23 02:21:10|19763.05|19643.05|19763.44|19643.44|19763.44|19643.44|19762.29|19642.29|10
1640226080000|2021-12-23 02:21:20|19763.54|19643.54|19764.41|19644.41|19765.37|19645.37|19763.54|19643.54|9
1640226090000|2021-12-23 02:21:30|19766.16|19646.16|19770.87|19650.87|19770.87|19650.87|19766.16|19646.16|9
1640226100000|2021-12-23 02:21:40|19771.27|19651.27|19770.51|19650.51|19771.55|19651.55|19770.23|19650.23|10
1640226110000|2021-12-23 02:21:50|19770.72|19650.72|19771.45|19651.45|19771.45|19651.45|19770.56|19650.56|10
1640226120000|2021-12-23 02:22:00|19772.23|19652.23|19772.43|19652.43|19772.71|19652.71|19771.98|19651.98|9
1640226130000|2021-12-23 02:22:10|19772.56|19652.56|19773.72|19653.72|19773.72|19653.72|19772.53|19652.53|10
1640226140000|2021-12-23 02:22:20|19773.39|19653.39|19771.33|19651.33|19773.39|19653.39|19771.33|19651.33|9
1640226150000|2021-12-23 02:22:30|19770.72|19650.72|19770.59|19650.59|19771.24|19651.24|19769.95|19649.95|10
1640226160000|2021-12-23 02:22:40|19770|19650|19770.16|19650.16|19770.46|19650.46|19769.69|19649.69|8
1640226170000|2021-12-23 02:22:50|19769.99|19649.99|19769.4|19649.4|19770.01|19650.01|19769.4|19649.4|10
1640226180000|2021-12-23 02:23:00|19769.31|19649.31|19767.94|19647.94|19769.88|19649.88|19767.94|19647.94|10
1640226190000|2021-12-23 02:23:10|19768.16|19648.16|19769.38|19649.38|19769.86|19649.86|19767.51|19647.51|10
1640226200000|2021-12-23 02:23:20|19769.6|19649.6|19769.58|19649.58|19770.32|19650.32|19769.39|19649.39|10
1640226210000|2021-12-23 02:23:30|19769.57|19649.57|19768.4|19648.4|19769.57|19649.57|19768.32|19648.32|10
1640226220000|2021-12-23 02:23:40|19767.96|19647.96|19767.29|19647.29|19768.17|19648.17|19767.29|19647.29|10
1640226230000|2021-12-23 02:23:50|19767.38|19647.38|19771.02|19651.02|19771.02|19651.02|19767.04|19647.04|10
1640226240000|2021-12-23 02:24:00|19771.41|19651.41|19774.14|19654.14|19774.14|19654.14|19771.41|19651.41|10
1640226250000|2021-12-23 02:24:10|19774.28|19654.28|19773.15|19653.15|19775.09|19655.09|19773.15|19653.15|10
1640226260000|2021-12-23 02:24:20|19772.82|19652.82|19769.48|19649.48|19772.82|19652.82|19769.37|19649.37|10
1640226270000|2021-12-23 02:24:30|19768.38|19648.38|19767.57|19647.57|19768.68|19648.68|19767.26|19647.26|10
1640226280000|2021-12-23 02:24:40|19766.84|19646.84|19768.64|19648.64|19768.64|19648.64|19766.84|19646.84|10
1640226290000|2021-12-23 02:24:50|19769.26|19649.26|19772|19652|19772.08|19652.08|19769.26|19649.26|10
1640226300000|2021-12-23 02:25:00|19772.1|19652.1|19773.7|19653.7|19773.88|19653.88|19771.93|19651.93|10
1640226310000|2021-12-23 02:25:10|19774.02|19654.02|19771.64|19651.64|19774.02|19654.02|19771.64|19651.64|10
1640226320000|2021-12-23 02:25:20|19771.51|19651.51|19768.71|19648.71|19771.51|19651.51|19768.71|19648.71|10
1640226330000|2021-12-23 02:25:30|19768.1|19648.1|19766.26|19646.26|19768.1|19648.1|19766|19646|10
1640226340000|2021-12-23 02:25:40|19766.46|19646.46|19768.23|19648.23|19768.23|19648.23|19766.46|19646.46|10
1640226350000|2021-12-23 02:25:50|19768.17|19648.17|19768.03|19648.03|19768.34|19648.34|19767.87|19647.87|10
1640226360000|2021-12-23 02:26:00|19767.68|19647.68|19766.43|19646.43|19767.94|19647.94|19766.43|19646.43|9
1640226370000|2021-12-23 02:26:10|19765.41|19645.41|19766.22|19646.22|19766.22|19646.22|19765.41|19645.41|10
1640226380000|2021-12-23 02:26:20|19766.6|19646.6|19768.78|19648.78|19768.78|19648.78|19766.6|19646.6|10
1640226390000|2021-12-23 02:26:30|19769.69|19649.69|19776.44|19656.44|19776.44|19656.44|19769.69|19649.69|10
1640226400000|2021-12-23 02:26:40|19776.05|19656.05|19777.1|19657.1|19777.1|19657.1|19775.56|19655.56|10
1640226410000|2021-12-23 02:26:50|19777.46|19657.46|19779.75|19659.75|19779.75|19659.75|19777.46|19657.46|10
1640226420000|2021-12-23 02:27:00|19780.03|19660.03|19778.19|19658.19|19780.03|19660.03|19777.8|19657.8|10
1640226430000|2021-12-23 02:27:10|19778.02|19658.02|19779.97|19659.97|19779.97|19659.97|19777.86|19657.86|10
1640226440000|2021-12-23 02:27:20|19779.52|19659.52|19778.96|19658.96|19779.76|19659.76|19778.51|19658.51|10
1640226450000|2021-12-23 02:27:30|19779.45|19659.45|19778.2|19658.2|19779.45|19659.45|19778.2|19658.2|9
1640226460000|2021-12-23 02:27:40|19778.39|19658.39|19779.05|19659.05|19779.05|19659.05|19777.73|19657.73|10
1640226470000|2021-12-23 02:27:50|19778.78|19658.78|19780.09|19660.09|19780.23|19660.23|19778.78|19658.78|10
1640226480000|2021-12-23 02:28:00|19780.17|19660.17|19781.24|19661.24|19781.39|19661.39|19779.94|19659.94|10
1640226490000|2021-12-23 02:28:10|19782.04|19662.04|19783.97|19663.97|19783.97|19663.97|19782.04|19662.04|10
1640226500000|2021-12-23 02:28:20|19783.49|19663.49|19782.96|19662.96|19783.49|19663.49|19782.7|19662.7|10
1640226510000|2021-12-23 02:28:30|19782.93|19662.93|19783.7|19663.7|19784.06|19664.06|19782.67|19662.67|10
1640226520000|2021-12-23 02:28:40|19783.75|19663.75|19784.71|19664.71|19784.99|19664.99|19783.49|19663.49|10
1640226530000|2021-12-23 02:28:50|19784.64|19664.64|19782.32|19662.32|19784.64|19664.64|19782.32|19662.32|10
1640226540000|2021-12-23 02:29:00|19782.47|19662.47|19784.18|19664.18|19784.43|19664.43|19782.47|19662.47|10
1640226550000|2021-12-23 02:29:10|19784.82|19664.82|19786.03|19666.03|19786.03|19666.03|19784.82|19664.82|10
1640226560000|2021-12-23 02:29:20|19786.67|19666.67|19788.22|19668.22|19788.22|19668.22|19786.56|19666.56|10
1640226570000|2021-12-23 02:29:30|19788.3|19668.3|19788.49|19668.49|19788.49|19668.49|19787.33|19667.33|10
1640226580000|2021-12-23 02:29:40|19788.95|19668.95|19789.99|19669.99|19790.24|19670.24|19788.41|19668.41|10
1640226590000|2021-12-23 02:29:50|19789.97|19669.97|19791.41|19671.41|19791.57|19671.57|19789.97|19669.97|9
1640226600000|2021-12-23 02:30:00|19791.4|19671.4|19793.26|19673.26|19793.26|19673.26|19790.09|19670.09|10
1640226610000|2021-12-23 02:30:10|19792.32|19672.32|19790.53|19670.53|19793.96|19673.96|19790.53|19670.53|10
1640226620000|2021-12-23 02:30:20|19789.64|19669.64|19789.18|19669.18|19790.17|19670.17|19788.81|19668.81|10
1640226630000|2021-12-23 02:30:30|19788.98|19668.98|19790.17|19670.17|19790.35|19670.35|19787.87|19667.87|10
1640226640000|2021-12-23 02:30:40|19789.62|19669.62|19792.17|19672.17|19792.17|19672.17|19789.62|19669.62|9
1640226650000|2021-12-23 02:30:50|19792.14|19672.14|19790.34|19670.34|19792.42|19672.42|19790.34|19670.34|10
1640226660000|2021-12-23 02:31:00|19789.82|19669.82|19787.02|19667.02|19789.82|19669.82|19787.02|19667.02|10
1640226670000|2021-12-23 02:31:10|19787.28|19667.28|19787.25|19667.25|19788.25|19668.25|19787.25|19667.25|10
1640226680000|2021-12-23 02:31:20|19786.62|19666.62|19785.01|19665.01|19786.62|19666.62|19784.51|19664.51|10
1640226690000|2021-12-23 02:31:30|19784.85|19664.85|19782.37|19662.37|19784.93|19664.93|19781.78|19661.78|10
1640226700000|2021-12-23 02:31:40|19782.03|19662.03|19780.22|19660.22|19782.03|19662.03|19780.22|19660.22|10
1640226710000|2021-12-23 02:31:50|19779.48|19659.48|19775.05|19655.05|19779.48|19659.48|19775.05|19655.05|10
1640226720000|2021-12-23 02:32:00|19774.76|19654.76|19773.16|19653.16|19774.76|19654.76|19772.61|19652.61|10
1640226730000|2021-12-23 02:32:10|19773.04|19653.04|19772.89|19652.89|19773.04|19653.04|19772.39|19652.39|10
1640226740000|2021-12-23 02:32:20|19772.82|19652.82|19776.27|19656.27|19776.27|19656.27|19772.82|19652.82|10
1640226750000|2021-12-23 02:32:30|19776.6|19656.6|19779.6|19659.6|19779.6|19659.6|19776|19656|9
1640226760000|2021-12-23 02:32:40|19780.42|19660.42|19785.93|19665.93|19785.93|19665.93|19780.12|19660.12|10
1640226770000|2021-12-23 02:32:50|19786.09|19666.09|19788.79|19668.79|19788.79|19668.79|19786.09|19666.09|10
1640226780000|2021-12-23 02:33:00|19790.89|19670.89|19797.44|19677.44|19797.44|19677.44|19790.89|19670.89|10
1640226790000|2021-12-23 02:33:10|19797.51|19677.51|19801.67|19681.67|19801.67|19681.67|19796.91|19676.91|10
1640226800000|2021-12-23 02:33:20|19803.08|19683.08|19805.05|19685.05|19805.05|19685.05|19803.08|19683.08|10
1640226810000|2021-12-23 02:33:30|19805.39|19685.39|19805.46|19685.46|19806.25|19686.25|19805.14|19685.14|10
1640226820000|2021-12-23 02:33:40|19805.56|19685.56|19805.18|19685.18|19806.03|19686.03|19805.18|19685.18|10
1640226830000|2021-12-23 02:33:50|19804.89|19684.89|19803.26|19683.26|19804.92|19684.92|19803.13|19683.13|9
1640226840000|2021-12-23 02:34:00|19803.14|19683.14|19803.9|19683.9|19804.22|19684.22|19803|19683|9
1640226850000|2021-12-23 02:34:10|19803.73|19683.73|19805.69|19685.69|19805.69|19685.69|19803.68|19683.68|10
1640226860000|2021-12-23 02:34:20|19805.66|19685.66|19807.24|19687.24|19807.24|19687.24|19805.44|19685.44|10
1640226870000|2021-12-23 02:34:30|19806.94|19686.94|19807.88|19687.88|19808.26|19688.26|19806.86|19686.86|10
1640226880000|2021-12-23 02:34:40|19807.92|19687.92|19810.42|19690.42|19810.42|19690.42|19807.92|19687.92|10
1640226890000|2021-12-23 02:34:50|19811.66|19691.66|19811.75|19691.75|19812.02|19692.02|19810.71|19690.71|10
1640226900000|2021-12-23 02:35:00|19811.43|19691.43|19811.52|19691.52|19811.66|19691.66|19811.15|19691.15|10
1640226910000|2021-12-23 02:35:10|19812.01|19692.01|19812.51|19692.51|19814.27|19694.27|19811.51|19691.51|10
1640226920000|2021-12-23 02:35:20|19812.17|19692.17|19810.27|19690.27|19812.61|19692.61|19810.27|19690.27|10
1640226930000|2021-12-23 02:35:30|19810.01|19690.01|19807.68|19687.68|19810.01|19690.01|19807.43|19687.43|9
1640226940000|2021-12-23 02:35:40|19807.43|19687.43|19803.86|19683.86|19807.43|19687.43|19803.84|19683.84|10
1640226950000|2021-12-23 02:35:50|19803.54|19683.54|19803.94|19683.94|19803.94|19683.94|19802.23|19682.23|10
1640226960000|2021-12-23 02:36:00|19804.31|19684.31|19803.94|19683.94|19804.95|19684.95|19803.94|19683.94|10
1640226970000|2021-12-23 02:36:10|19803.44|19683.44|19799.65|19679.65|19803.66|19683.66|19799.65|19679.65|10
1640226980000|2021-12-23 02:36:20|19799.69|19679.69|19798.87|19678.87|19799.69|19679.69|19797.74|19677.74|9
1640226990000|2021-12-23 02:36:30|19798.98|19678.98|19799.31|19679.31|19799.41|19679.41|19797.94|19677.94|10
1640227000000|2021-12-23 02:36:40|19799.43|19679.43|19799.37|19679.37|19800.38|19680.38|19799.37|19679.37|10
1640227010000|2021-12-23 02:36:50|19798.49|19678.49|19794.89|19674.89|19798.49|19678.49|19794.89|19674.89|10
1640227020000|2021-12-23 02:37:00|19794.84|19674.84|19795.8|19675.8|19796.34|19676.34|19794.84|19674.84|10
1640227030000|2021-12-23 02:37:10|19795.81|19675.81|19797.51|19677.51|19797.51|19677.51|19795.74|19675.74|10
1640227040000|2021-12-23 02:37:20|19796.9|19676.9|19795.13|19675.13|19797.04|19677.04|19795.13|19675.13|10
1640227050000|2021-12-23 02:37:30|19795.1|19675.1|19795.47|19675.47|19795.55|19675.55|19795.1|19675.1|8
1640227060000|2021-12-23 02:37:40|19795.79|19675.79|19797.25|19677.25|19797.25|19677.25|19795.28|19675.28|10
1640227070000|2021-12-23 02:37:50|19797.8|19677.8|19797.86|19677.86|19797.86|19677.86|19796.13|19676.13|9
1640227080000|2021-12-23 02:38:00|19796.72|19676.72|19792.1|19672.1|19796.72|19676.72|19792.1|19672.1|10
1640227090000|2021-12-23 02:38:10|19792.18|19672.18|19791.9|19671.9|19792.83|19672.83|19791.9|19671.9|10
1640227100000|2021-12-23 02:38:20|19792.33|19672.33|19793.38|19673.38|19793.66|19673.66|19792.33|19672.33|10
1640227110000|2021-12-23 02:38:30|19793.82|19673.82|19792.95|19672.95|19793.82|19673.82|19792.95|19672.95|10
1640227120000|2021-12-23 02:38:40|19792.2|19672.2|19794.7|19674.7|19794.7|19674.7|19792.14|19672.14|10
1640227130000|2021-12-23 02:38:50|19794.78|19674.78|19792.63|19672.63|19794.78|19674.78|19792.08|19672.08|9
1640227140000|2021-12-23 02:39:00|19792.58|19672.58|19792.38|19672.38|19792.58|19672.58|19791.53|19671.53|10
1640227150000|2021-12-23 02:39:10|19792.12|19672.12|19792.93|19672.93|19793.43|19673.43|19792.12|19672.12|10
1640227160000|2021-12-23 02:39:20|19793.19|19673.19|19794.53|19674.53|19794.53|19674.53|19793.19|19673.19|10
1640227170000|2021-12-23 02:39:30|19795.17|19675.17|19797.75|19677.75|19797.75|19677.75|19795.17|19675.17|10
1640227180000|2021-12-23 02:39:40|19797.65|19677.65|19800.87|19680.87|19800.87|19680.87|19797.65|19677.65|9
1640227190000|2021-12-23 02:39:50|19801.03|19681.03|19801.37|19681.37|19801.52|19681.52|19801.03|19681.03|9
1640227200000|2021-12-23 02:40:00|19801.51|19681.51|19799.85|19679.85|19801.56|19681.56|19799.85|19679.85|10
1640227210000|2021-12-23 02:40:10|19799.57|19679.57|19796.83|19676.83|19799.57|19679.57|19796.83|19676.83|10
1640227220000|2021-12-23 02:40:20|19795.86|19675.86|19790.91|19670.91|19795.86|19675.86|19790.91|19670.91|10
1640227230000|2021-12-23 02:40:30|19790.59|19670.59|19787.98|19667.98|19791.43|19671.43|19787.76|19667.76|10
1640227240000|2021-12-23 02:40:40|19787.93|19667.93|19790.48|19670.48|19790.48|19670.48|19787.93|19667.93|10
1640227250000|2021-12-23 02:40:50|19790.82|19670.82|19791.65|19671.65|19791.65|19671.65|19790.55|19670.55|10
1640227260000|2021-12-23 02:41:00|19791.73|19671.73|19790.86|19670.86|19791.73|19671.73|19790.83|19670.83|10
1640227270000|2021-12-23 02:41:10|19790.73|19670.73|19790.16|19670.16|19791.8|19671.8|19790.16|19670.16|10
1640227280000|2021-12-23 02:41:20|19790.06|19670.06|19788.31|19668.31|19790.06|19670.06|19788.31|19668.31|9
1640227290000|2021-12-23 02:41:30|19788.39|19668.39|19790.09|19670.09|19790.09|19670.09|19788.21|19668.21|10
1640227300000|2021-12-23 02:41:40|19790.03|19670.03|19790.23|19670.23|19790.39|19670.39|19790.03|19670.03|9
1640227310000|2021-12-23 02:41:50|19790.9|19670.9|19790.65|19670.65|19790.92|19670.92|19790.32|19670.32|10
1640227320000|2021-12-23 02:42:00|19790.56|19670.56|19790.64|19670.64|19790.69|19670.69|19790.09|19670.09|10
1640227330000|2021-12-23 02:42:10|19790.77|19670.77|19791.21|19671.21|19791.39|19671.39|19790.73|19670.73|10
1640227340000|2021-12-23 02:42:20|19791.41|19671.41|19789.49|19669.49|19791.41|19671.41|19788.84|19668.84|9
1640227350000|2021-12-23 02:42:30|19789.36|19669.36|19785.65|19665.65|19789.36|19669.36|19785.65|19665.65|10
1640227360000|2021-12-23 02:42:40|19785.5|19665.5|19782.09|19662.09|19785.5|19665.5|19782.02|19662.02|10
1640227370000|2021-12-23 02:42:50|19782.32|19662.32|19780.31|19660.31|19782.32|19662.32|19780.2|19660.2|10
1640227380000|2021-12-23 02:43:00|19780.14|19660.14|19777.6|19657.6|19780.14|19660.14|19777.6|19657.6|10
1640227390000|2021-12-23 02:43:10|19777.83|19657.83|19777.51|19657.51|19777.83|19657.83|19776.93|19656.93|9
1640227400000|2021-12-23 02:43:20|19777.8|19657.8|19778.62|19658.62|19779.38|19659.38|19777.8|19657.8|10
1640227410000|2021-12-23 02:43:30|19778.43|19658.43|19778.18|19658.18|19779.1|19659.1|19778.18|19658.18|9
1640227420000|2021-12-23 02:43:40|19778.27|19658.27|19779.54|19659.54|19779.54|19659.54|19778.27|19658.27|10
1640227430000|2021-12-23 02:43:50|19778.95|19658.95|19778.97|19658.97|19779.19|19659.19|19777.88|19657.88|10
1640227440000|2021-12-23 02:44:00|19778.94|19658.94|19779.86|19659.86|19779.86|19659.86|19778.93|19658.93|10
1640227450000|2021-12-23 02:44:10|19779.81|19659.81|19780.03|19660.03|19780.26|19660.26|19779.68|19659.68|9
1640227460000|2021-12-23 02:44:20|19780.23|19660.23|19779.18|19659.18|19780.42|19660.42|19778.98|19658.98|10
1640227470000|2021-12-23 02:44:30|19778.76|19658.76|19776.97|19656.97|19779.11|19659.11|19776.97|19656.97|10
1640227480000|2021-12-23 02:44:40|19776.1|19656.1|19773.99|19653.99|19776.1|19656.1|19773.26|19653.26|10
1640227490000|2021-12-23 02:44:50|19773.59|19653.59|19770.81|19650.81|19773.59|19653.59|19770.81|19650.81|10
1640227500000|2021-12-23 02:45:00|19769.71|19649.71|19765.4|19645.4|19769.71|19649.71|19765.24|19645.24|10
1640227510000|2021-12-23 02:45:10|19765.48|19645.48|19765.85|19645.85|19766.49|19646.49|19765.35|19645.35|10
1640227520000|2021-12-23 02:45:20|19765.73|19645.73|19762.21|19642.21|19765.9|19645.9|19762.21|19642.21|9
1640227530000|2021-12-23 02:45:30|19762.44|19642.44|19761.48|19641.48|19762.83|19642.83|19761.29|19641.29|10
1640227540000|2021-12-23 02:45:40|19761.05|19641.05|19762.27|19642.27|19762.41|19642.41|19760.79|19640.79|10
1640227550000|2021-12-23 02:45:50|19761.67|19641.67|19761.08|19641.08|19762.08|19642.08|19761.08|19641.08|10
1640227560000|2021-12-23 02:46:00|19761.05|19641.05|19760.34|19640.34|19761.05|19641.05|19759.81|19639.81|10
1640227570000|2021-12-23 02:46:10|19760.5|19640.5|19758.69|19638.69|19760.7|19640.7|19758.69|19638.69|9
1640227580000|2021-12-23 02:46:20|19758.43|19638.43|19761.25|19641.25|19761.25|19641.25|19758.43|19638.43|10
1640227590000|2021-12-23 02:46:30|19761.73|19641.73|19762.13|19642.13|19762.32|19642.32|19761.72|19641.72|10
1640227600000|2021-12-23 02:46:40|19762.22|19642.22|19762.85|19642.85|19762.85|19642.85|19762.05|19642.05|10
1640227610000|2021-12-23 02:46:50|19762.43|19642.43|19762.37|19642.37|19762.89|19642.89|19762.25|19642.25|10
1640227620000|2021-12-23 02:47:00|19762.32|19642.32|19765.54|19645.54|19765.72|19645.72|19762.32|19642.32|10
1640227630000|2021-12-23 02:47:10|19765.53|19645.53|19766.64|19646.64|19766.96|19646.96|19765.14|19645.14|10
1640227640000|2021-12-23 02:47:20|19767.15|19647.15|19768.44|19648.44|19768.44|19648.44|19767.07|19647.07|10
1640227650000|2021-12-23 02:47:30|19768.74|19648.74|19770.39|19650.39|19770.39|19650.39|19768.74|19648.74|10
1640227660000|2021-12-23 02:47:40|19771.55|19651.55|19770.32|19650.32|19771.55|19651.55|19770.32|19650.32|9
1640227670000|2021-12-23 02:47:50|19770.86|19650.86|19770.52|19650.52|19770.86|19650.86|19769.68|19649.68|10
1640227680000|2021-12-23 02:48:00|19770.19|19650.19|19767.52|19647.52|19770.19|19650.19|19767.52|19647.52|10
1640227690000|2021-12-23 02:48:10|19767.1|19647.1|19765.45|19645.45|19767.1|19647.1|19765.45|19645.45|9
1640227700000|2021-12-23 02:48:20|19765.65|19645.65|19763.63|19643.63|19766.63|19646.63|19763.63|19643.63|10
1640227710000|2021-12-23 02:48:30|19763.31|19643.31|19759.47|19639.47|19763.57|19643.57|19759.47|19639.47|10
1640227720000|2021-12-23 02:48:40|19759.39|19639.39|19756.31|19636.31|19759.39|19639.39|19756.31|19636.31|10
1640227730000|2021-12-23 02:48:50|19756.32|19636.32|19751.15|19631.15|19756.32|19636.32|19751.15|19631.15|9
1640227740000|2021-12-23 02:49:00|19751.27|19631.27|19747.6|19627.6|19751.27|19631.27|19747.48|19627.48|10
1640227750000|2021-12-23 02:49:10|19747.3|19627.3|19744.64|19624.64|19747.51|19627.51|19744.64|19624.64|10
1640227760000|2021-12-23 02:49:20|19744.47|19624.47|19744.44|19624.44|19745.33|19625.33|19744.44|19624.44|10
1640227770000|2021-12-23 02:49:30|19743.95|19623.95|19739.88|19619.88|19743.95|19623.95|19739.88|19619.88|10
1640227780000|2021-12-23 02:49:40|19739.82|19619.82|19739.17|19619.17|19739.82|19619.82|19738.81|19618.81|10
1640227790000|2021-12-23 02:49:50|19739.12|19619.12|19736.3|19616.3|19739.12|19619.12|19736.25|19616.25|10
1640227800000|2021-12-23 02:50:00|19736.31|19616.31|19735.14|19615.14|19736.31|19616.31|19735.03|19615.03|10
1640227810000|2021-12-23 02:50:10|19734.84|19614.84|19733.43|19613.43|19734.84|19614.84|19733.43|19613.43|10
1640227820000|2021-12-23 02:50:20|19733.07|19613.07|19733.84|19613.84|19733.84|19613.84|19733.07|19613.07|10
1640227830000|2021-12-23 02:50:30|19733.98|19613.98|19730.24|19610.24|19733.98|19613.98|19730.14|19610.14|10
1640227840000|2021-12-23 02:50:40|19729.83|19609.83|19727.67|19607.67|19729.92|19609.92|19727.67|19607.67|10
1640227850000|2021-12-23 02:50:50|19727.2|19607.2|19724.28|19604.28|19727.2|19607.2|19724.28|19604.28|10
1640227860000|2021-12-23 02:51:00|19724.06|19604.06|19723.41|19603.41|19724.06|19604.06|19722.98|19602.98|10
1640227870000|2021-12-23 02:51:10|19723.5|19603.5|19721.34|19601.34|19723.5|19603.5|19721.34|19601.34|10
1640227880000|2021-12-23 02:51:20|19721.14|19601.14|19719.09|19599.09|19721.14|19601.14|19719.09|19599.09|9
1640227890000|2021-12-23 02:51:30|19718.84|19598.84|19719.95|19599.95|19720.82|19600.82|19718.84|19598.84|10
1640227900000|2021-12-23 02:51:40|19719.98|19599.98|19720.53|19600.53|19721|19601|19719.98|19599.98|10
1640227910000|2021-12-23 02:51:50|19720.7|19600.7|19721.12|19601.12|19721.12|19601.12|19720.24|19600.24|10
1640227920000|2021-12-23 02:52:00|19721.2|19601.2|19721.58|19601.58|19722.26|19602.26|19721.2|19601.2|10
1640227930000|2021-12-23 02:52:10|19721.6|19601.6|19720.41|19600.41|19721.6|19601.6|19720.37|19600.37|10
1640227940000|2021-12-23 02:52:20|19720.55|19600.55|19721.7|19601.7|19721.7|19601.7|19720.55|19600.55|10
1640227950000|2021-12-23 02:52:30|19721.69|19601.69|19723.39|19603.39|19723.55|19603.55|19721.54|19601.54|10
1640227960000|2021-12-23 02:52:40|19723.12|19603.12|19723.09|19603.09|19723.69|19603.69|19722.77|19602.77|10
1640227970000|2021-12-23 02:52:50|19722.75|19602.75|19723.51|19603.51|19723.51|19603.51|19722.27|19602.27|9
1640227980000|2021-12-23 02:53:00|19722.98|19602.98|19716.58|19596.58|19722.98|19602.98|19716.58|19596.58|10
1640227990000|2021-12-23 02:53:10|19716.26|19596.26|19713.33|19593.33|19716.26|19596.26|19713.33|19593.33|9
1640228000000|2021-12-23 02:53:20|19713.51|19593.51|19709.18|19589.18|19713.51|19593.51|19708.89|19588.89|10
1640228010000|2021-12-23 02:53:30|19710.3|19590.3|19715.14|19595.14|19715.15|19595.15|19710.3|19590.3|10
1640228020000|2021-12-23 02:53:40|19715.26|19595.26|19714.95|19594.95|19715.76|19595.76|19714.79|19594.79|10
1640228030000|2021-12-23 02:53:50|19714.86|19594.86|19714.45|19594.45|19714.95|19594.95|19713.26|19593.26|10
1640228040000|2021-12-23 02:54:00|19714.29|19594.29|19712.75|19592.75|19714.29|19594.29|19712.04|19592.04|10
1640228050000|2021-12-23 02:54:10|19713.2|19593.2|19712.11|19592.11|19713.75|19593.75|19712.1|19592.1|10
1640228060000|2021-12-23 02:54:20|19712.14|19592.14|19712.3|19592.3|19713.33|19593.33|19712.14|19592.14|10
1640228070000|2021-12-23 02:54:30|19711.8|19591.8|19713.7|19593.7|19713.98|19593.98|19711.8|19591.8|9
1640228080000|2021-12-23 02:54:40|19713.73|19593.73|19716.45|19596.45|19716.45|19596.45|19713.73|19593.73|10
1640228090000|2021-12-23 02:54:50|19716.63|19596.63|19718.08|19598.08|19718.58|19598.58|19716.63|19596.63|10
1640228100000|2021-12-23 02:55:00|19717.47|19597.47|19714.69|19594.69|19717.95|19597.95|19714.69|19594.69|10
1640228110000|2021-12-23 02:55:10|19714.57|19594.57|19713.24|19593.24|19714.57|19594.57|19713.17|19593.17|10
1640228120000|2021-12-23 02:55:20|19712.97|19592.97|19709.5|19589.5|19712.97|19592.97|19709.5|19589.5|10
1640228130000|2021-12-23 02:55:30|19709.61|19589.61|19709.55|19589.55|19710.04|19590.04|19709.53|19589.53|10
1640228140000|2021-12-23 02:55:40|19709.8|19589.8|19708.68|19588.68|19710.21|19590.21|19708.68|19588.68|10
1640228150000|2021-12-23 02:55:50|19708.52|19588.52|19709.14|19589.14|19709.14|19589.14|19708.35|19588.35|9
1640228160000|2021-12-23 02:56:00|19709.03|19589.03|19708.8|19588.8|19709.28|19589.28|19708.67|19588.67|10
1640228170000|2021-12-23 02:56:10|19709.11|19589.11|19709.65|19589.65|19709.65|19589.65|19709.11|19589.11|10
1640228180000|2021-12-23 02:56:20|19709.41|19589.41|19707.96|19587.96|19709.41|19589.41|19707.72|19587.72|9
1640228190000|2021-12-23 02:56:30|19707.91|19587.91|19705.86|19585.86|19708.04|19588.04|19705.86|19585.86|10
1640228200000|2021-12-23 02:56:40|19704.87|19584.87|19703.22|19583.22|19704.87|19584.87|19703.22|19583.22|10
1640228210000|2021-12-23 02:56:50|19702.36|19582.36|19697.12|19577.12|19702.36|19582.36|19697.12|19577.12|10
1640228220000|2021-12-23 02:57:00|19696.79|19576.79|19695.05|19575.05|19697.48|19577.48|19695.05|19575.05|9
1640228230000|2021-12-23 02:57:10|19695.66|19575.66|19692.8|19572.8|19695.7|19575.7|19692.51|19572.51|10
1640228240000|2021-12-23 02:57:20|19692.47|19572.47|19690.99|19570.99|19692.76|19572.76|19690.99|19570.99|10
1640228250000|2021-12-23 02:57:30|19691.35|19571.35|19690.39|19570.39|19691.52|19571.52|19690.39|19570.39|10
1640228260000|2021-12-23 02:57:40|19690.35|19570.35|19686.09|19566.09|19690.57|19570.57|19686.09|19566.09|10
1640228270000|2021-12-23 02:57:50|19686.28|19566.28|19686.97|19566.97|19686.97|19566.97|19686.28|19566.28|10
1640228280000|2021-12-23 02:58:00|19687.25|19567.25|19688.07|19568.07|19688.07|19568.07|19687.01|19567.01|10
1640228290000|2021-12-23 02:58:10|19688.89|19568.89|19688.28|19568.28|19688.94|19568.94|19688.28|19568.28|9
1640228300000|2021-12-23 02:58:20|19688.32|19568.32|19685.61|19565.61|19688.78|19568.78|19685.61|19565.61|10
1640228310000|2021-12-23 02:58:30|19685.44|19565.44|19682.4|19562.4|19685.59|19565.59|19682.38|19562.38|10
1640228320000|2021-12-23 02:58:40|19682.44|19562.44|19682.92|19562.92|19683.44|19563.44|19682.44|19562.44|9
1640228330000|2021-12-23 02:58:50|19683.2|19563.2|19682.99|19562.99|19683.93|19563.93|19682.42|19562.42|10
1640228340000|2021-12-23 02:59:00|19683.32|19563.32|19682.85|19562.85|19683.85|19563.85|19682.34|19562.34|10
1640228350000|2021-12-23 02:59:10|19681.47|19561.47|19669.36|19549.36|19681.47|19561.47|19669.36|19549.36|10
1640228360000|2021-12-23 02:59:20|19670.06|19550.06|19664.55|19544.55|19670.06|19550.06|19664.55|19544.55|10
1640228370000|2021-12-23 02:59:30|19664.63|19544.63|19662.32|19542.32|19664.63|19544.63|19661.99|19541.99|10
1640228380000|2021-12-23 02:59:40|19662.11|19542.11|19660.77|19540.77|19662.11|19542.11|19660.26|19540.26|10
1640228390000|2021-12-23 02:59:50|19659.79|19539.79|19660.14|19540.14|19662.45|19542.45|19659.79|19539.79|10
1640228400000|2021-12-23 03:00:00|19660.28|19540.28|19655.49|19535.49|19660.35|19540.35|19655.49|19535.49|10
1640228410000|2021-12-23 03:00:10|19655.18|19535.18|19656.07|19536.07|19656.19|19536.19|19655.18|19535.18|10
1640228420000|2021-12-23 03:00:20|19656.05|19536.05|19659.8|19539.8|19660.05|19540.05|19656.05|19536.05|10
1640228430000|2021-12-23 03:00:30|19660.3|19540.3|19662.65|19542.65|19662.65|19542.65|19660.3|19540.3|10
1640228440000|2021-12-23 03:00:40|19663.15|19543.15|19665.41|19545.41|19665.41|19545.41|19662.94|19542.94|10
1640228450000|2021-12-23 03:00:50|19665.87|19545.87|19669.54|19549.54|19669.54|19549.54|19665.87|19545.87|10
1640228460000|2021-12-23 03:01:00|19671.01|19551.01|19672.51|19552.51|19672.75|19552.75|19670.79|19550.79|10
1640228470000|2021-12-23 03:01:10|19672.31|19552.31|19671.73|19551.73|19672.31|19552.31|19671.48|19551.48|8
1640228480000|2021-12-23 03:01:20|19671.44|19551.44|19671.75|19551.75|19672.43|19552.43|19671.44|19551.44|10
1640228490000|2021-12-23 03:01:30|19671.23|19551.23|19671.45|19551.45|19671.45|19551.45|19670.95|19550.95|10
1640228500000|2021-12-23 03:01:40|19671.46|19551.46|19672.6|19552.6|19672.6|19552.6|19671.16|19551.16|10
1640228510000|2021-12-23 03:01:50|19671.97|19551.97|19670.68|19550.68|19671.97|19551.97|19670.68|19550.68|10
1640228520000|2021-12-23 03:02:00|19670.78|19550.78|19667.01|19547.01|19670.78|19550.78|19667.01|19547.01|10
1640228530000|2021-12-23 03:02:10|19667.18|19547.18|19667.72|19547.72|19667.79|19547.79|19666.05|19546.05|10
1640228540000|2021-12-23 03:02:20|19668.02|19548.02|19670.38|19550.38|19671.11|19551.11|19668.01|19548.01|10
1640228550000|2021-12-23 03:02:30|19669.54|19549.54|19669.48|19549.48|19670.04|19550.04|19669.31|19549.31|10
1640228560000|2021-12-23 03:02:40|19669.44|19549.44|19668.38|19548.38|19669.44|19549.44|19668.38|19548.38|10
1640228570000|2021-12-23 03:02:50|19668.36|19548.36|19669.02|19549.02|19669.02|19549.02|19668.05|19548.05|9
1640228580000|2021-12-23 03:03:00|19669.26|19549.26|19669.27|19549.27|19669.46|19549.46|19668.9|19548.9|9
1640228590000|2021-12-23 03:03:10|19669.22|19549.22|19665.35|19545.35|19669.22|19549.22|19664.44|19544.44|10
1640228600000|2021-12-23 03:03:20|19664.91|19544.91|19663.77|19543.77|19664.91|19544.91|19662.31|19542.31|9
1640228610000|2021-12-23 03:03:30|19663.67|19543.67|19660.81|19540.81|19663.67|19543.67|19660.81|19540.81|10
1640228620000|2021-12-23 03:03:40|19660.73|19540.73|19657.23|19537.23|19660.73|19540.73|19656.94|19536.94|9
1640228630000|2021-12-23 03:03:50|19657.18|19537.18|19654.99|19534.99|19657.18|19537.18|19654.94|19534.94|10
1640228640000|2021-12-23 03:04:00|19655.17|19535.17|19654.92|19534.92|19655.38|19535.38|19654.36|19534.36|8
1640228650000|2021-12-23 03:04:10|19654.64|19534.64|19653.57|19533.57|19654.92|19534.92|19653.57|19533.57|9
1640228660000|2021-12-23 03:04:20|19653.25|19533.25|19652.68|19532.68|19653.3|19533.3|19652.52|19532.52|10
1640228670000|2021-12-23 03:04:30|19652.86|19532.86|19652.69|19532.69|19653.14|19533.14|19652.67|19532.67|10
1640228680000|2021-12-23 03:04:40|19652.26|19532.26|19650.3|19530.3|19652.26|19532.26|19650.3|19530.3|10
1640228690000|2021-12-23 03:04:50|19649.96|19529.96|19646.02|19526.02|19649.96|19529.96|19646.02|19526.02|10
1640228700000|2021-12-23 03:05:00|19645.61|19525.61|19644.16|19524.16|19645.66|19525.66|19644.16|19524.16|10
1640228710000|2021-12-23 03:05:10|19644.04|19524.04|19643.92|19523.92|19644.18|19524.18|19643.69|19523.69|10
1640228720000|2021-12-23 03:05:20|19643.96|19523.96|19640.02|19520.02|19643.96|19523.96|19640.02|19520.02|10
1640228730000|2021-12-23 03:05:30|19639.73|19519.73|19640.74|19520.74|19640.87|19520.87|19639.32|19519.32|10
1640228740000|2021-12-23 03:05:40|19640.82|19520.82|19638.71|19518.71|19641.53|19521.53|19638.71|19518.71|10
1640228750000|2021-12-23 03:05:50|19638.43|19518.43|19636.68|19516.68|19638.43|19518.43|19636.68|19516.68|10
1640228760000|2021-12-23 03:06:00|19636.79|19516.79|19636.49|19516.49|19637.66|19517.66|19635.9|19515.9|10
1640228770000|2021-12-23 03:06:10|19636.28|19516.28|19635.51|19515.51|19636.28|19516.28|19635.42|19515.42|10
1640228780000|2021-12-23 03:06:20|19634.53|19514.53|19632.72|19512.72|19635.41|19515.41|19632.72|19512.72|10
1640228790000|2021-12-23 03:06:30|19632.68|19512.68|19631.55|19511.55|19632.7|19512.7|19630.65|19510.65|10
1640228800000|2021-12-23 03:06:40|19631.77|19511.77|19630.96|19510.96|19631.77|19511.77|19630.96|19510.96|9
1640228810000|2021-12-23 03:06:50|19631.11|19511.11|19632.18|19512.18|19632.18|19512.18|19631.11|19511.11|9
1640228820000|2021-12-23 03:07:00|19632.13|19512.13|19635.23|19515.23|19635.23|19515.23|19632.13|19512.13|10
1640228830000|2021-12-23 03:07:10|19635.42|19515.42|19636.31|19516.31|19636.31|19516.31|19634.99|19514.99|9
1640228840000|2021-12-23 03:07:20|19636.34|19516.34|19638.95|19518.95|19638.95|19518.95|19636.34|19516.34|10
1640228850000|2021-12-23 03:07:30|19639.24|19519.24|19639.82|19519.82|19639.82|19519.82|19639.24|19519.24|9
1640228860000|2021-12-23 03:07:40|19639.79|19519.79|19640.49|19520.49|19640.49|19520.49|19639.76|19519.76|8
1640228870000|2021-12-23 03:07:50|19640.68|19520.68|19643.8|19523.8|19643.8|19523.8|19640.68|19520.68|9
1640228880000|2021-12-23 03:08:00|19644.15|19524.15|19645.89|19525.89|19646.76|19526.76|19644.15|19524.15|10
1640228890000|2021-12-23 03:08:10|19645.73|19525.73|19644.21|19524.21|19645.97|19525.97|19644.21|19524.21|10
1640228900000|2021-12-23 03:08:20|19643.88|19523.88|19641.26|19521.26|19643.88|19523.88|19641.15|19521.15|10
1640228910000|2021-12-23 03:08:30|19641.33|19521.33|19642.15|19522.15|19642.72|19522.72|19641.33|19521.33|10
1640228920000|2021-12-23 03:08:40|19641.99|19521.99|19641.28|19521.28|19642.17|19522.17|19641.28|19521.28|9
1640228930000|2021-12-23 03:08:50|19641.17|19521.17|19641.1|19521.1|19641.44|19521.44|19641.1|19521.1|9
1640228940000|2021-12-23 03:09:00|19641.01|19521.01|19629.75|19509.75|19641.01|19521.01|19629.75|19509.75|10
1640228950000|2021-12-23 03:09:10|19629|19509|19625.03|19505.03|19629|19509|19624.89|19504.89|10
1640228960000|2021-12-23 03:09:20|19623.95|19503.95|19621.48|19501.48|19623.95|19503.95|19621.28|19501.28|9
1640228970000|2021-12-23 03:09:30|19621.44|19501.44|19621.96|19501.96|19621.96|19501.96|19619.93|19499.93|10
1640228980000|2021-12-23 03:09:40|19621.82|19501.82|19621.33|19501.33|19622.39|19502.39|19621.33|19501.33|10
1640228990000|2021-12-23 03:09:50|19620.27|19500.27|19621.6|19501.6|19621.76|19501.76|19620.27|19500.27|10
1640229000000|2021-12-23 03:10:00|19621.08|19501.08|19619.3|19499.3|19621.08|19501.08|19619.3|19499.3|10
1640229010000|2021-12-23 03:10:10|19619.49|19499.49|19614.3|19494.3|19619.49|19499.49|19614.3|19494.3|10
1640229020000|2021-12-23 03:10:20|19613.72|19493.72|19608.05|19488.05|19613.72|19493.72|19608.05|19488.05|10
1640229030000|2021-12-23 03:10:30|19607.58|19487.58|19603.72|19483.72|19607.58|19487.58|19603.72|19483.72|10
1640229040000|2021-12-23 03:10:40|19603.84|19483.84|19603.23|19483.23|19603.84|19483.84|19602.91|19482.91|10
1640229050000|2021-12-23 03:10:50|19603.19|19483.19|19600.32|19480.32|19603.19|19483.19|19600.32|19480.32|9
1640229060000|2021-12-23 03:11:00|19600.14|19480.14|19599.33|19479.33|19600.14|19480.14|19599.15|19479.15|9
1640229070000|2021-12-23 03:11:10|19599.8|19479.8|19599.05|19479.05|19599.8|19479.8|19598.42|19478.42|10
1640229080000|2021-12-23 03:11:20|19598.8|19478.8|19598.74|19478.74|19598.8|19478.8|19598.47|19478.47|10
1640229090000|2021-12-23 03:11:30|19598.48|19478.48|19597.38|19477.38|19598.48|19478.48|19596.83|19476.83|9
1640229100000|2021-12-23 03:11:40|19597.33|19477.33|19599.78|19479.78|19599.82|19479.82|19597.33|19477.33|10
1640229110000|2021-12-23 03:11:50|19599.35|19479.35|19600|19480|19600.24|19480.24|19599.35|19479.35|10
1640229120000|2021-12-23 03:12:00|19600.14|19480.14|19601.8|19481.8|19601.8|19481.8|19600.08|19480.08|10
1640229130000|2021-12-23 03:12:10|19601.74|19481.74|19603.15|19483.15|19603.64|19483.64|19601.74|19481.74|10
1640229140000|2021-12-23 03:12:20|19603.22|19483.22|19604.9|19484.9|19604.9|19484.9|19603.12|19483.12|10
1640229150000|2021-12-23 03:12:30|19604.61|19484.61|19605.29|19485.29|19605.29|19485.29|19604.25|19484.25|10
1640229160000|2021-12-23 03:12:40|19604.64|19484.64|19604.9|19484.9|19605.68|19485.68|19604.58|19484.58|9
1640229170000|2021-12-23 03:12:50|19605.28|19485.28|19604.82|19484.82|19605.3|19485.3|19604.65|19484.65|9
1640229180000|2021-12-23 03:13:00|19604.72|19484.72|19605.63|19485.63|19605.69|19485.69|19604.4|19484.4|9
1640229190000|2021-12-23 03:13:10|19605.65|19485.65|19608.16|19488.16|19608.53|19488.53|19605.65|19485.65|10
1640229200000|2021-12-23 03:13:20|19608|19488|19608.72|19488.72|19608.97|19488.97|19608|19488|10
1640229210000|2021-12-23 03:13:30|19608.71|19488.71|19608.47|19488.47|19609.1|19489.1|19608.47|19488.47|10
1640229220000|2021-12-23 03:13:40|19610.26|19490.26|19614.46|19494.46|19614.92|19494.92|19610.26|19490.26|10
1640229230000|2021-12-23 03:13:50|19614.32|19494.32|19612.92|19492.92|19614.32|19494.32|19612.92|19492.92|9
1640229240000|2021-12-23 03:14:00|19612.58|19492.58|19606.23|19486.23|19612.63|19492.63|19606.23|19486.23|10
1640229250000|2021-12-23 03:14:10|19606.46|19486.46|19605.61|19485.61|19606.46|19486.46|19605.47|19485.47|10
1640229260000|2021-12-23 03:14:20|19605.81|19485.81|19607.07|19487.07|19607.7|19487.7|19605.81|19485.81|10
1640229270000|2021-12-23 03:14:30|19606.78|19486.78|19603.21|19483.21|19606.78|19486.78|19603.21|19483.21|10
1640229280000|2021-12-23 03:14:40|19602.54|19482.54|19599.66|19479.66|19602.54|19482.54|19599.66|19479.66|10
1640229290000|2021-12-23 03:14:50|19600.08|19480.08|19595.83|19475.83|19600.08|19480.08|19595.83|19475.83|10
1640229300000|2021-12-23 03:15:00|19595.42|19475.42|19591.52|19471.52|19595.42|19475.42|19591.52|19471.52|10
1640229310000|2021-12-23 03:15:10|19590.45|19470.45|19589.85|19469.85|19590.69|19470.69|19589.4|19469.4|9
1640229320000|2021-12-23 03:15:20|19589.76|19469.76|19591.8|19471.8|19591.8|19471.8|19589.76|19469.76|10
1640229330000|2021-12-23 03:15:30|19591.45|19471.45|19591.67|19471.67|19593.03|19473.03|19591.45|19471.45|10
1640229340000|2021-12-23 03:15:40|19591.52|19471.52|19590.31|19470.31|19591.52|19471.52|19590|19470|10
1640229350000|2021-12-23 03:15:50|19590.5|19470.5|19586.25|19466.25|19590.5|19470.5|19586.25|19466.25|10
1640229360000|2021-12-23 03:16:00|19586.04|19466.04|19585.03|19465.03|19586.04|19466.04|19584.39|19464.39|10
1640229370000|2021-12-23 03:16:10|19585.22|19465.22|19585.19|19465.19|19586.59|19466.59|19585.19|19465.19|10
1640229380000|2021-12-23 03:16:20|19585.74|19465.74|19583.41|19463.41|19585.74|19465.74|19583.38|19463.38|9
1640229390000|2021-12-23 03:16:30|19583.58|19463.58|19584.4|19464.4|19584.89|19464.89|19583.18|19463.18|10
1640229400000|2021-12-23 03:16:40|19584.83|19464.83|19585.72|19465.72|19585.72|19465.72|19584.6|19464.6|10
1640229410000|2021-12-23 03:16:50|19585.68|19465.68|19583.07|19463.07|19585.68|19465.68|19583.07|19463.07|10
1640229420000|2021-12-23 03:17:00|19582.65|19462.65|19578.9|19458.9|19582.65|19462.65|19578.9|19458.9|10
1640229430000|2021-12-23 03:17:10|19578.49|19458.49|19577.24|19457.24|19578.49|19458.49|19577.12|19457.12|10
1640229440000|2021-12-23 03:17:20|19577.12|19457.12|19574.79|19454.79|19577.22|19457.22|19574.79|19454.79|10
1640229450000|2021-12-23 03:17:30|19574.83|19454.83|19575.1|19455.1|19575.1|19455.1|19573.94|19453.94|7
1640229460000|2021-12-23 03:17:40|19575.31|19455.31|19577.86|19457.86|19577.86|19457.86|19575.31|19455.31|10
1640229470000|2021-12-23 03:17:50|19577.83|19457.83|19575.18|19455.18|19578.34|19458.34|19575.18|19455.18|10
1640229480000|2021-12-23 03:18:00|19575.11|19455.11|19569.49|19449.49|19575.11|19455.11|19569.49|19449.49|10
1640229490000|2021-12-23 03:18:10|19568.76|19448.76|19563.76|19443.76|19568.76|19448.76|19563.76|19443.76|10
1640229500000|2021-12-23 03:18:20|19562.81|19442.81|19558.32|19438.32|19562.81|19442.81|19558.32|19438.32|10
1640229510000|2021-12-23 03:18:30|19558.38|19438.38|19554.82|19434.82|19558.38|19438.38|19554.82|19434.82|10
1640229520000|2021-12-23 03:18:40|19554.79|19434.79|19548.52|19428.52|19554.79|19434.79|19548.52|19428.52|10
1640229530000|2021-12-23 03:18:50|19548.55|19428.55|19546.34|19426.34|19548.92|19428.92|19546.34|19426.34|10
1640229540000|2021-12-23 03:19:00|19546.23|19426.23|19538.89|19418.89|19546.23|19426.23|19538.89|19418.89|10
1640229550000|2021-12-23 03:19:10|19537.92|19417.92|19535.34|19415.34|19537.92|19417.92|19535.33|19415.33|10
1640229560000|2021-12-23 03:19:20|19535.75|19415.75|19534.72|19414.72|19535.75|19415.75|19534.07|19414.07|9
1640229570000|2021-12-23 03:19:30|19535.28|19415.28|19537.19|19417.19|19537.57|19417.57|19535.28|19415.28|10
1640229580000|2021-12-23 03:19:40|19537.47|19417.47|19544.18|19424.18|19544.18|19424.18|19537.47|19417.47|10
1640229590000|2021-12-23 03:19:50|19544.35|19424.35|19552|19432|19552|19432|19544.35|19424.35|10
1640229600000|2021-12-23 03:20:00|19552.24|19432.24|19553.2|19433.2|19553.48|19433.48|19552.24|19432.24|10
1640229610000|2021-12-23 03:20:10|19554.18|19434.18|19554.56|19434.56|19554.79|19434.79|19554.18|19434.18|10
1640229620000|2021-12-23 03:20:20|19554.37|19434.37|19558.39|19438.39|19558.61|19438.61|19554.31|19434.31|10
1640229630000|2021-12-23 03:20:30|19558.72|19438.72|19561.69|19441.69|19561.69|19441.69|19558.72|19438.72|10
1640229640000|2021-12-23 03:20:40|19561.7|19441.7|19560.57|19440.57|19561.71|19441.71|19560.56|19440.56|10
1640229650000|2021-12-23 03:20:50|19560.65|19440.65|19556.63|19436.63|19560.65|19440.65|19556.63|19436.63|10
1640229660000|2021-12-23 03:21:00|19555.74|19435.74|19551.99|19431.99|19555.97|19435.97|19551.99|19431.99|10
1640229670000|2021-12-23 03:21:10|19551.7|19431.7|19553.99|19433.99|19553.99|19433.99|19551.46|19431.46|10
1640229680000|2021-12-23 03:21:20|19554.88|19434.88|19561.05|19441.05|19561.05|19441.05|19554.88|19434.88|10
1640229690000|2021-12-23 03:21:30|19562.76|19442.76|19566.58|19446.58|19566.58|19446.58|19562.76|19442.76|10
1640229700000|2021-12-23 03:21:40|19567.12|19447.12|19571.87|19451.87|19571.87|19451.87|19567.12|19447.12|10
1640229710000|2021-12-23 03:21:50|19572.98|19452.98|19579.13|19459.13|19579.13|19459.13|19572.98|19452.98|10
1640229720000|2021-12-23 03:22:00|19579.93|19459.93|19583.78|19463.78|19583.78|19463.78|19579.93|19459.93|10
1640229730000|2021-12-23 03:22:10|19584.27|19464.27|19587.92|19467.92|19587.92|19467.92|19584.27|19464.27|10
1640229740000|2021-12-23 03:22:20|19588.16|19468.16|19591.41|19471.41|19592.07|19472.07|19588.16|19468.16|10
1640229750000|2021-12-23 03:22:30|19592.38|19472.38|19597.08|19477.08|19597.25|19477.25|19592.38|19472.38|10
1640229760000|2021-12-23 03:22:40|19598.02|19478.02|19598.5|19478.5|19598.5|19478.5|19597.65|19477.65|9
1640229770000|2021-12-23 03:22:50|19598.65|19478.65|19600.36|19480.36|19600.36|19480.36|19598.57|19478.57|10
1640229780000|2021-12-23 03:23:00|19600.4|19480.4|19601.69|19481.69|19601.72|19481.72|19600.4|19480.4|9
1640229790000|2021-12-23 03:23:10|19601.65|19481.65|19602.58|19482.58|19602.68|19482.68|19601.6|19481.6|9
1640229800000|2021-12-23 03:23:20|19602.63|19482.63|19606.43|19486.43|19606.43|19486.43|19602.63|19482.63|10
1640229810000|2021-12-23 03:23:30|19606.16|19486.16|19606.71|19486.71|19606.71|19486.71|19605.71|19485.71|10
1640229820000|2021-12-23 03:23:40|19606.92|19486.92|19607.14|19487.14|19607.14|19487.14|19606.25|19486.25|10
1640229830000|2021-12-23 03:23:50|19606.51|19486.51|19603.44|19483.44|19606.65|19486.65|19603.44|19483.44|9
1640229840000|2021-12-23 03:24:00|19603.46|19483.46|19603.27|19483.27|19603.72|19483.72|19603.18|19483.18|10
1640229850000|2021-12-23 03:24:10|19603.29|19483.29|19606.56|19486.56|19606.56|19486.56|19603.29|19483.29|9
1640229860000|2021-12-23 03:24:20|19606.75|19486.75|19608.63|19488.63|19608.63|19488.63|19606.49|19486.49|10
1640229870000|2021-12-23 03:24:30|19608.8|19488.8|19608.9|19488.9|19608.9|19488.9|19608.14|19488.14|9
1640229880000|2021-12-23 03:24:40|19609.12|19489.12|19611.79|19491.79|19611.79|19491.79|19609.12|19489.12|10
1640229890000|2021-12-23 03:24:50|19611.63|19491.63|19610.19|19490.19|19611.8|19491.8|19610.19|19490.19|10
1640229900000|2021-12-23 03:25:00|19610.63|19490.63|19610.99|19490.99|19611.12|19491.12|19610.57|19490.57|10
1640229910000|2021-12-23 03:25:10|19611.12|19491.12|19611.98|19491.98|19612.65|19492.65|19610|19490|10
1640229920000|2021-12-23 03:25:20|19612.26|19492.26|19609.88|19489.88|19612.67|19492.67|19609.88|19489.88|9
1640229930000|2021-12-23 03:25:30|19609.31|19489.31|19602.03|19482.03|19609.31|19489.31|19602.03|19482.03|10
1640229940000|2021-12-23 03:25:40|19601.07|19481.07|19597.35|19477.35|19601.07|19481.07|19597.35|19477.35|9
1640229950000|2021-12-23 03:25:50|19597.1|19477.1|19596.54|19476.54|19597.1|19477.1|19596.22|19476.22|8
1640229960000|2021-12-23 03:26:00|19596.55|19476.55|19596.73|19476.73|19597.23|19477.23|19596.45|19476.45|10
1640229970000|2021-12-23 03:26:10|19596.93|19476.93|19598.85|19478.85|19598.9|19478.9|19596.93|19476.93|9
1640229980000|2021-12-23 03:26:20|19598.9|19478.9|19602.8|19482.8|19602.8|19482.8|19598.9|19478.9|9
1640229990000|2021-12-23 03:26:30|19601.98|19481.98|19597.74|19477.74|19601.98|19481.98|19597.74|19477.74|10
1640230000000|2021-12-23 03:26:40|19596.06|19476.06|19593.26|19473.26|19596.06|19476.06|19593.26|19473.26|9
1640230010000|2021-12-23 03:26:50|19592.91|19472.91|19591.73|19471.73|19592.91|19472.91|19591.61|19471.61|10
1640230020000|2021-12-23 03:27:00|19591.72|19471.72|19592.18|19472.18|19592.52|19472.52|19591.72|19471.72|10
1640230030000|2021-12-23 03:27:10|19592.09|19472.09|19591.82|19471.82|19592.09|19472.09|19591.51|19471.51|9
1640230040000|2021-12-23 03:27:20|19591.41|19471.41|19592.05|19472.05|19592.05|19472.05|19591.41|19471.41|9
1640230050000|2021-12-23 03:27:30|19591.33|19471.33|19592.91|19472.91|19592.91|19472.91|19591.33|19471.33|9
1640230060000|2021-12-23 03:27:40|19593.65|19473.65|19595.82|19475.82|19595.82|19475.82|19593.65|19473.65|10
1640230070000|2021-12-23 03:27:50|19596.46|19476.46|19596.72|19476.72|19597.77|19477.77|19596.3|19476.3|10
1640230080000|2021-12-23 03:28:00|19596.78|19476.78|19595.84|19475.84|19596.78|19476.78|19595.64|19475.64|10
1640230090000|2021-12-23 03:28:10|19596.33|19476.33|19599.51|19479.51|19599.51|19479.51|19596.33|19476.33|10
1640230100000|2021-12-23 03:28:20|19599.46|19479.46|19602.51|19482.51|19602.51|19482.51|19599.46|19479.46|9
1640230110000|2021-12-23 03:28:30|19603.51|19483.51|19608|19488|19608|19488|19603.48|19483.48|10
1640230120000|2021-12-23 03:28:40|19608.2|19488.2|19610.31|19490.31|19610.31|19490.31|19608.1|19488.1|10
1640230130000|2021-12-23 03:28:50|19610.69|19490.69|19610.82|19490.82|19611.11|19491.11|19610.04|19490.04|9
1640230140000|2021-12-23 03:29:00|19611.46|19491.46|19614.79|19494.79|19614.79|19494.79|19611.39|19491.39|10
1640230150000|2021-12-23 03:29:10|19615.58|19495.58|19618.79|19498.79|19618.79|19498.79|19615.58|19495.58|10
1640230160000|2021-12-23 03:29:20|19619.2|19499.2|19624.86|19504.86|19624.86|19504.86|19619.2|19499.2|10
1640230170000|2021-12-23 03:29:30|19625.28|19505.28|19626.79|19506.79|19627.08|19507.08|19625.28|19505.28|10
1640230180000|2021-12-23 03:29:40|19627.88|19507.88|19629.47|19509.47|19629.47|19509.47|19627.53|19507.53|10
1640230190000|2021-12-23 03:29:50|19629.96|19509.96|19631.06|19511.06|19631.71|19511.71|19629.96|19509.96|10
1640230200000|2021-12-23 03:30:00|19631.13|19511.13|19634.95|19514.95|19634.95|19514.95|19631.13|19511.13|9
1640230210000|2021-12-23 03:30:10|19634.61|19514.61|19636.44|19516.44|19636.44|19516.44|19634.19|19514.19|10
1640230220000|2021-12-23 03:30:20|19636.08|19516.08|19637.31|19517.31|19637.98|19517.98|19635.93|19515.93|10
1640230230000|2021-12-23 03:30:30|19637.15|19517.15|19635.12|19515.12|19637.15|19517.15|19635.12|19515.12|10
1640230240000|2021-12-23 03:30:40|19635.35|19515.35|19634.2|19514.2|19635.35|19515.35|19634.2|19514.2|10
1640230250000|2021-12-23 03:30:50|19634.23|19514.23|19633.82|19513.82|19634.48|19514.48|19633.82|19513.82|9
1640230260000|2021-12-23 03:31:00|19633.66|19513.66|19633.34|19513.34|19633.66|19513.66|19633.01|19513.01|8
1640230270000|2021-12-23 03:31:10|19633.24|19513.24|19633.43|19513.43|19633.43|19513.43|19632.37|19512.37|9
1640230280000|2021-12-23 03:31:20|19633.36|19513.36|19633.33|19513.33|19633.47|19513.47|19632.72|19512.72|10
1640230290000|2021-12-23 03:31:30|19633.31|19513.31|19632.06|19512.06|19633.31|19513.31|19632.06|19512.06|9
1640230300000|2021-12-23 03:31:40|19631.75|19511.75|19636.8|19516.8|19636.8|19516.8|19631.62|19511.62|10
1640230310000|2021-12-23 03:31:50|19636.86|19516.86|19638.41|19518.41|19638.49|19518.49|19636.86|19516.86|10
1640230320000|2021-12-23 03:32:00|19638.17|19518.17|19636.92|19516.92|19638.17|19518.17|19636.69|19516.69|10
1640230330000|2021-12-23 03:32:10|19637.1|19517.1|19636.77|19516.77|19637.1|19517.1|19636.77|19516.77|10
1640230340000|2021-12-23 03:32:20|19636.81|19516.81|19637.02|19517.02|19637.28|19517.28|19636.81|19516.81|8
1640230350000|2021-12-23 03:32:30|19636.93|19516.93|19633.83|19513.83|19637.6|19517.6|19633.83|19513.83|10
1640230360000|2021-12-23 03:32:40|19632.98|19512.98|19630.03|19510.03|19632.98|19512.98|19630.03|19510.03|10
1640230370000|2021-12-23 03:32:50|19629.92|19509.92|19629.05|19509.05|19630.12|19510.12|19629.05|19509.05|8
1640230380000|2021-12-23 03:33:00|19629.25|19509.25|19627.75|19507.75|19629.25|19509.25|19627.65|19507.65|10
1640230390000|2021-12-23 03:33:10|19628.13|19508.13|19628.52|19508.52|19628.55|19508.55|19628.13|19508.13|9
1640230400000|2021-12-23 03:33:20|19628.5|19508.5|19629.3|19509.3|19629.3|19509.3|19628.44|19508.44|8
1640230410000|2021-12-23 03:33:30|19630.44|19510.44|19631.09|19511.09|19631.18|19511.18|19630.44|19510.44|10
1640230420000|2021-12-23 03:33:40|19631.68|19511.68|19636.34|19516.34|19636.34|19516.34|19631.68|19511.68|10
1640230430000|2021-12-23 03:33:50|19636.45|19516.45|19636.32|19516.32|19637.24|19517.24|19636.32|19516.32|9
1640230440000|2021-12-23 03:34:00|19636.12|19516.12|19637.44|19517.44|19637.8|19517.8|19636.12|19516.12|10
1640230450000|2021-12-23 03:34:10|19637.52|19517.52|19634.98|19514.98|19637.52|19517.52|19634.98|19514.98|8
1640230460000|2021-12-23 03:34:20|19634.52|19514.52|19632.65|19512.65|19634.52|19514.52|19632.41|19512.41|9
1640230470000|2021-12-23 03:34:30|19632.3|19512.3|19629.3|19509.3|19632.32|19512.32|19629.3|19509.3|9
1640230480000|2021-12-23 03:34:40|19629.39|19509.39|19631.89|19511.89|19631.89|19511.89|19629.39|19509.39|10
1640230490000|2021-12-23 03:34:50|19631.49|19511.49|19634.63|19514.63|19634.63|19514.63|19631.49|19511.49|10
1640230500000|2021-12-23 03:35:00|19635.15|19515.15|19641.46|19521.46|19641.46|19521.46|19635.15|19515.15|10
1640230510000|2021-12-23 03:35:10|19641.67|19521.67|19642.23|19522.23|19642.23|19522.23|19641.67|19521.67|10
1640230520000|2021-12-23 03:35:20|19643.31|19523.31|19644.62|19524.62|19645.37|19525.37|19643.31|19523.31|10
1640230530000|2021-12-23 03:35:30|19644.9|19524.9|19644.52|19524.52|19645.31|19525.31|19644.11|19524.11|10
1640230540000|2021-12-23 03:35:40|19644.75|19524.75|19649.56|19529.56|19649.8|19529.8|19644.75|19524.75|10
1640230550000|2021-12-23 03:35:50|19649.27|19529.27|19649.33|19529.33|19649.86|19529.86|19648.38|19528.38|10
1640230560000|2021-12-23 03:36:00|19649.24|19529.24|19649.63|19529.63|19649.93|19529.93|19648.82|19528.82|10
1640230570000|2021-12-23 03:36:10|19650.41|19530.41|19653.62|19533.62|19653.87|19533.87|19650.41|19530.41|10
1640230580000|2021-12-23 03:36:20|19654.34|19534.34|19655.27|19535.27|19655.27|19535.27|19654.06|19534.06|10
1640230590000|2021-12-23 03:36:30|19655.26|19535.26|19655.28|19535.28|19655.55|19535.55|19655.04|19535.04|10
1640230600000|2021-12-23 03:36:40|19655.4|19535.4|19655.97|19535.97|19655.97|19535.97|19655.14|19535.14|10
1640230610000|2021-12-23 03:36:50|19655.96|19535.96|19656.48|19536.48|19656.48|19536.48|19655.96|19535.96|9
1640230620000|2021-12-23 03:37:00|19656.29|19536.29|19657|19537|19657.14|19537.14|19656.17|19536.17|10
1640230630000|2021-12-23 03:37:10|19657.55|19537.55|19657.63|19537.63|19658.08|19538.08|19657.37|19537.37|10
1640230640000|2021-12-23 03:37:20|19657.59|19537.59|19659.27|19539.27|19659.27|19539.27|19657.28|19537.28|10
1640230650000|2021-12-23 03:37:30|19659.25|19539.25|19659.12|19539.12|19660.1|19540.1|19659.12|19539.12|10
1640230660000|2021-12-23 03:37:40|19659.37|19539.37|19658.84|19538.84|19659.56|19539.56|19658.77|19538.77|10
1640230670000|2021-12-23 03:37:50|19658.91|19538.91|19655.44|19535.44|19658.91|19538.91|19655.3|19535.3|10
1640230680000|2021-12-23 03:38:00|19655.42|19535.42|19653.35|19533.35|19655.42|19535.42|19653.35|19533.35|10
1640230690000|2021-12-23 03:38:10|19653.11|19533.11|19653.35|19533.35|19654.08|19534.08|19652.99|19532.99|10
1640230700000|2021-12-23 03:38:20|19653.17|19533.17|19653.66|19533.66|19653.73|19533.73|19653.07|19533.07|10
1640230710000|2021-12-23 03:38:30|19653.82|19533.82|19654.6|19534.6|19654.93|19534.93|19653.82|19533.82|10
1640230720000|2021-12-23 03:38:40|19654.7|19534.7|19658.36|19538.36|19658.36|19538.36|19654.7|19534.7|10
1640230730000|2021-12-23 03:38:50|19658.09|19538.09|19658.37|19538.37|19658.37|19538.37|19657.92|19537.92|10
1640230740000|2021-12-23 03:39:00|19658.3|19538.3|19658.02|19538.02|19658.3|19538.3|19657.73|19537.73|10
1640230750000|2021-12-23 03:39:10|19657.95|19537.95|19658.87|19538.87|19658.87|19538.87|19657.93|19537.93|10
1640230760000|2021-12-23 03:39:20|19659.25|19539.25|19660.1|19540.1|19660.1|19540.1|19659.25|19539.25|9
1640230770000|2021-12-23 03:39:30|19659.96|19539.96|19660.16|19540.16|19660.16|19540.16|19659.51|19539.51|9
1640230780000|2021-12-23 03:39:40|19659.96|19539.96|19663.11|19543.11|19663.21|19543.21|19659.96|19539.96|10
1640230790000|2021-12-23 03:39:50|19663.38|19543.38|19664.49|19544.49|19664.49|19544.49|19663.38|19543.38|9
1640230800000|2021-12-23 03:40:00|19664.4|19544.4|19664.39|19544.39|19664.76|19544.76|19664.38|19544.38|10
1640230810000|2021-12-23 03:40:10|19664.28|19544.28|19666.67|19546.67|19666.67|19546.67|19664.28|19544.28|10
1640230820000|2021-12-23 03:40:20|19666.59|19546.59|19667.02|19547.02|19667.5|19547.5|19666.59|19546.59|9
1640230830000|2021-12-23 03:40:30|19666.21|19546.21|19668.02|19548.02|19668.36|19548.36|19666.21|19546.21|9
1640230840000|2021-12-23 03:40:40|19668.01|19548.01|19670.21|19550.21|19670.21|19550.21|19668.01|19548.01|10
1640230850000|2021-12-23 03:40:50|19670.52|19550.52|19671.44|19551.44|19671.68|19551.68|19670.5|19550.5|10
1640230860000|2021-12-23 03:41:00|19671.03|19551.03|19671.37|19551.37|19671.42|19551.42|19670.76|19550.76|9
1640230870000|2021-12-23 03:41:10|19671.33|19551.33|19671.15|19551.15|19671.33|19551.33|19670.93|19550.93|9
1640230880000|2021-12-23 03:41:20|19671.59|19551.59|19669.72|19549.72|19671.59|19551.59|19669.57|19549.57|10
1640230890000|2021-12-23 03:41:30|19669.81|19549.81|19669.85|19549.85|19670.09|19550.09|19669.81|19549.81|8
1640230900000|2021-12-23 03:41:40|19669.98|19549.98|19671.55|19551.55|19671.68|19551.68|19669.98|19549.98|7
1640230910000|2021-12-23 03:41:50|19671.46|19551.46|19672.23|19552.23|19673.6|19553.6|19671.46|19551.46|9
1640230920000|2021-12-23 03:42:00|19672.11|19552.11|19671.92|19551.92|19672.26|19552.26|19671.76|19551.76|10
1640230930000|2021-12-23 03:42:10|19672.31|19552.31|19672.25|19552.25|19672.84|19552.84|19671.77|19551.77|10
1640230940000|2021-12-23 03:42:20|19672.22|19552.22|19673.24|19553.24|19673.99|19553.99|19672.22|19552.22|10
1640230950000|2021-12-23 03:42:30|19673.14|19553.14|19670.35|19550.35|19673.14|19553.14|19670.35|19550.35|10
1640230960000|2021-12-23 03:42:40|19670.12|19550.12|19669.26|19549.26|19670.12|19550.12|19669.07|19549.07|10
1640230970000|2021-12-23 03:42:50|19669.44|19549.44|19670.87|19550.87|19670.87|19550.87|19669.21|19549.21|9
1640230980000|2021-12-23 03:43:00|19670.96|19550.96|19670.83|19550.83|19671.47|19551.47|19670.78|19550.78|10
1640230990000|2021-12-23 03:43:10|19670.77|19550.77|19668.77|19548.77|19670.77|19550.77|19668.58|19548.58|10
1640231000000|2021-12-23 03:43:20|19668.69|19548.69|19665.07|19545.07|19669.42|19549.42|19665.04|19545.04|10
1640231010000|2021-12-23 03:43:30|19664.76|19544.76|19664.67|19544.67|19664.83|19544.83|19664.51|19544.51|7
1640231020000|2021-12-23 03:43:40|19664.12|19544.12|19664.93|19544.93|19664.93|19544.93|19663.2|19543.2|10
1640231030000|2021-12-23 03:43:50|19664.74|19544.74|19663.12|19543.12|19665.13|19545.13|19662.68|19542.68|10
1640231040000|2021-12-23 03:44:00|19663.7|19543.7|19664.6|19544.6|19664.76|19544.76|19663.7|19543.7|10
1640231050000|2021-12-23 03:44:10|19664.5|19544.5|19664.24|19544.24|19664.5|19544.5|19663.86|19543.86|9
1640231060000|2021-12-23 03:44:20|19663.55|19543.55|19661.92|19541.92|19663.55|19543.55|19661.92|19541.92|8
1640231070000|2021-12-23 03:44:30|19661.76|19541.76|19661.35|19541.35|19661.76|19541.76|19660.96|19540.96|10
1640231080000|2021-12-23 03:44:40|19661.45|19541.45|19662.78|19542.78|19662.78|19542.78|19661.21|19541.21|10
1640231090000|2021-12-23 03:44:50|19663.64|19543.64|19661.96|19541.96|19663.84|19543.84|19661.96|19541.96|10
1640231100000|2021-12-23 03:45:00|19661.88|19541.88|19659.45|19539.45|19661.88|19541.88|19659.45|19539.45|10
1640231110000|2021-12-23 03:45:10|19659.48|19539.48|19658.65|19538.65|19659.48|19539.48|19658.61|19538.61|10
1640231120000|2021-12-23 03:45:20|19658.16|19538.16|19658.64|19538.64|19658.64|19538.64|19657.55|19537.55|10
1640231130000|2021-12-23 03:45:30|19659.55|19539.55|19664.99|19544.99|19664.99|19544.99|19659.3|19539.3|10
1640231140000|2021-12-23 03:45:40|19664.95|19544.95|19669.85|19549.85|19669.85|19549.85|19664.95|19544.95|10
1640231150000|2021-12-23 03:45:50|19670.18|19550.18|19670.32|19550.32|19670.84|19550.84|19669.4|19549.4|10
1640231160000|2021-12-23 03:46:00|19670.51|19550.51|19670.11|19550.11|19670.68|19550.68|19670.09|19550.09|10
1640231170000|2021-12-23 03:46:10|19670.1|19550.1|19666.61|19546.61|19670.12|19550.12|19666.61|19546.61|10
1640231180000|2021-12-23 03:46:20|19666.52|19546.52|19664.72|19544.72|19666.52|19546.52|19664.68|19544.68|9
1640231190000|2021-12-23 03:46:30|19664.66|19544.66|19664.31|19544.31|19664.91|19544.91|19664.01|19544.01|10
1640231200000|2021-12-23 03:46:40|19664.53|19544.53|19666.68|19546.68|19666.68|19546.68|19664.53|19544.53|9
1640231210000|2021-12-23 03:46:50|19667.42|19547.42|19670.59|19550.59|19670.59|19550.59|19667.42|19547.42|10
1640231220000|2021-12-23 03:47:00|19670.62|19550.62|19671.75|19551.75|19672.32|19552.32|19670.62|19550.62|8
1640231230000|2021-12-23 03:47:10|19671.56|19551.56|19672.51|19552.51|19672.7|19552.7|19671.56|19551.56|10
1640231240000|2021-12-23 03:47:20|19672.49|19552.49|19673.4|19553.4|19673.4|19553.4|19672.49|19552.49|8
1640231250000|2021-12-23 03:47:30|19673.48|19553.48|19673.64|19553.64|19674.04|19554.04|19673.48|19553.48|10
1640231260000|2021-12-23 03:47:40|19673.62|19553.62|19671.85|19551.85|19674.03|19554.03|19671.85|19551.85|10
1640231270000|2021-12-23 03:47:50|19671.97|19551.97|19671.29|19551.29|19672.05|19552.05|19671.29|19551.29|9
1640231280000|2021-12-23 03:48:00|19671.31|19551.31|19670.25|19550.25|19672.2|19552.2|19670.25|19550.25|10
1640231290000|2021-12-23 03:48:10|19670.33|19550.33|19669.65|19549.65|19670.51|19550.51|19669.65|19549.65|10
1640231300000|2021-12-23 03:48:20|19669.61|19549.61|19668.52|19548.52|19669.61|19549.61|19668.31|19548.31|10
1640231310000|2021-12-23 03:48:30|19668.29|19548.29|19673.26|19553.26|19673.26|19553.26|19668.29|19548.29|9
1640231320000|2021-12-23 03:48:40|19672.68|19552.68|19673.32|19553.32|19674.11|19554.11|19672.68|19552.68|10
1640231330000|2021-12-23 03:48:50|19673.27|19553.27|19672.81|19552.81|19673.27|19553.27|19672.31|19552.31|9
1640231340000|2021-12-23 03:49:00|19672.77|19552.77|19674.31|19554.31|19674.31|19554.31|19672.54|19552.54|10
1640231350000|2021-12-23 03:49:10|19674.67|19554.67|19676.11|19556.11|19676.11|19556.11|19674.12|19554.12|10
1640231360000|2021-12-23 03:49:20|19676.35|19556.35|19679.09|19559.09|19679.5|19559.5|19676.35|19556.35|9
1640231370000|2021-12-23 03:49:30|19678.69|19558.69|19679.39|19559.39|19679.39|19559.39|19678.4|19558.4|8
1640231380000|2021-12-23 03:49:40|19679.7|19559.7|19681.54|19561.54|19681.57|19561.57|19679.68|19559.68|9
1640231390000|2021-12-23 03:49:50|19681.5|19561.5|19684.41|19564.41|19684.41|19564.41|19681.5|19561.5|10
1640231400000|2021-12-23 03:50:00|19684.63|19564.63|19684.84|19564.84|19685.28|19565.28|19684.28|19564.28|10
1640231410000|2021-12-23 03:50:10|19685.5|19565.5|19685.51|19565.51|19686.09|19566.09|19685.5|19565.5|9
1640231420000|2021-12-23 03:50:20|19685.58|19565.58|19684.73|19564.73|19685.58|19565.58|19684.71|19564.71|10
1640231430000|2021-12-23 03:50:30|19684.66|19564.66|19686.65|19566.65|19686.7|19566.7|19684.1|19564.1|10
1640231440000|2021-12-23 03:50:40|19687.2|19567.2|19688.01|19568.01|19688.13|19568.13|19687.2|19567.2|10
1640231450000|2021-12-23 03:50:50|19688.45|19568.45|19691.48|19571.48|19691.61|19571.61|19688.45|19568.45|10
1640231460000|2021-12-23 03:51:00|19691.53|19571.53|19692.94|19572.94|19692.94|19572.94|19691.36|19571.36|10
1640231470000|2021-12-23 03:51:10|19692.98|19572.98|19693.35|19573.35|19693.84|19573.84|19692.98|19572.98|9
1640231480000|2021-12-23 03:51:20|19694.1|19574.1|19695.21|19575.21|19695.25|19575.25|19693.67|19573.67|10
1640231490000|2021-12-23 03:51:30|19695.44|19575.44|19697.75|19577.75|19697.75|19577.75|19695.44|19575.44|9
1640231500000|2021-12-23 03:51:40|19698.26|19578.26|19698.63|19578.63|19698.81|19578.81|19697.56|19577.56|8
1640231510000|2021-12-23 03:51:50|19698.44|19578.44|19698.77|19578.77|19698.77|19578.77|19697.81|19577.81|10
1640231520000|2021-12-23 03:52:00|19699.3|19579.3|19699.18|19579.18|19699.36|19579.36|19698.79|19578.79|10
1640231530000|2021-12-23 03:52:10|19698.9|19578.9|19698.12|19578.12|19698.9|19578.9|19697.82|19577.82|10
1640231540000|2021-12-23 03:52:20|19697.98|19577.98|19698.88|19578.88|19698.88|19578.88|19697.98|19577.98|10
1640231550000|2021-12-23 03:52:30|19698.97|19578.97|19698.4|19578.4|19699.21|19579.21|19698.4|19578.4|10
1640231560000|2021-12-23 03:52:40|19698.43|19578.43|19698.07|19578.07|19698.53|19578.53|19697.89|19577.89|10
1640231570000|2021-12-23 03:52:50|19697.95|19577.95|19696.26|19576.26|19697.95|19577.95|19696.26|19576.26|10
1640231580000|2021-12-23 03:53:00|19695.9|19575.9|19696.09|19576.09|19696.24|19576.24|19695.9|19575.9|10
1640231590000|2021-12-23 03:53:10|19696.07|19576.07|19694.6|19574.6|19696.32|19576.32|19694.6|19574.6|9
1640231600000|2021-12-23 03:53:20|19694.62|19574.62|19692.67|19572.67|19694.68|19574.68|19692.67|19572.67|10
1640231610000|2021-12-23 03:53:30|19692.85|19572.85|19693.59|19573.59|19693.69|19573.69|19692.64|19572.64|10
1640231620000|2021-12-23 03:53:40|19693.54|19573.54|19696.08|19576.08|19696.29|19576.29|19693.18|19573.18|10
1640231630000|2021-12-23 03:53:50|19696.05|19576.05|19695.29|19575.29|19696.75|19576.75|19695.29|19575.29|10
1640231640000|2021-12-23 03:54:00|19695.27|19575.27|19695.75|19575.75|19695.75|19575.75|19694|19574|10
1640231650000|2021-12-23 03:54:10|19696.15|19576.15|19698.95|19578.95|19698.95|19578.95|19696.15|19576.15|10
1640231660000|2021-12-23 03:54:20|19699.23|19579.23|19704.43|19584.43|19704.43|19584.43|19699.23|19579.23|10
1640231670000|2021-12-23 03:54:30|19704.81|19584.81|19707.44|19587.44|19707.57|19587.57|19704.81|19584.81|10
1640231680000|2021-12-23 03:54:40|19707.07|19587.07|19705.64|19585.64|19707.78|19587.78|19705.64|19585.64|9
1640231690000|2021-12-23 03:54:50|19705.48|19585.48|19705.19|19585.19|19705.8|19585.8|19705.19|19585.19|9
1640231700000|2021-12-23 03:55:00|19705.62|19585.62|19704.8|19584.8|19705.62|19585.62|19704.8|19584.8|10
1640231710000|2021-12-23 03:55:10|19704.54|19584.54|19704.93|19584.93|19705.26|19585.26|19704.36|19584.36|10
1640231720000|2021-12-23 03:55:20|19704.35|19584.35|19706.55|19586.55|19706.66|19586.66|19704.2|19584.2|9
1640231730000|2021-12-23 03:55:30|19707.63|19587.63|19707.77|19587.77|19708.07|19588.07|19707.56|19587.56|10
1640231740000|2021-12-23 03:55:40|19708.48|19588.48|19706.81|19586.81|19708.6|19588.6|19706.81|19586.81|10
1640231750000|2021-12-23 03:55:50|19706.87|19586.87|19707|19587|19707.32|19587.32|19706.59|19586.59|10
1640231760000|2021-12-23 03:56:00|19707.24|19587.24|19709.39|19589.39|19709.39|19589.39|19707.24|19587.24|10
1640231770000|2021-12-23 03:56:10|19710.41|19590.41|19711.95|19591.95|19712.81|19592.81|19710.41|19590.41|10
1640231780000|2021-12-23 03:56:20|19712.21|19592.21|19713.5|19593.5|19713.5|19593.5|19712.21|19592.21|10
1640231790000|2021-12-23 03:56:30|19713.4|19593.4|19714.66|19594.66|19714.71|19594.71|19713.4|19593.4|10
1640231800000|2021-12-23 03:56:40|19714.93|19594.93|19716.73|19596.73|19716.73|19596.73|19714.88|19594.88|10
1640231810000|2021-12-23 03:56:50|19717.15|19597.15|19717.85|19597.85|19718.24|19598.24|19717.15|19597.15|10
1640231820000|2021-12-23 03:57:00|19717.89|19597.89|19718.06|19598.06|19718.07|19598.07|19717.13|19597.13|10
1640231830000|2021-12-23 03:57:10|19718.31|19598.31|19719.65|19599.65|19719.65|19599.65|19718.31|19598.31|10
1640231840000|2021-12-23 03:57:20|19719.9|19599.9|19719.85|19599.85|19720.26|19600.26|19719.63|19599.63|10
1640231850000|2021-12-23 03:57:30|19719.89|19599.89|19720.75|19600.75|19720.75|19600.75|19719.89|19599.89|10
1640231860000|2021-12-23 03:57:40|19721.09|19601.09|19721.98|19601.98|19722.65|19602.65|19721.09|19601.09|9
1640231870000|2021-12-23 03:57:50|19721.61|19601.61|19720.18|19600.18|19721.61|19601.61|19720.01|19600.01|10
1640231880000|2021-12-23 03:58:00|19720.51|19600.51|19722.44|19602.44|19722.44|19602.44|19720.51|19600.51|8
1640231890000|2021-12-23 03:58:10|19722.29|19602.29|19725.17|19605.17|19725.2|19605.2|19722.29|19602.29|10
1640231900000|2021-12-23 03:58:20|19725.16|19605.16|19722.17|19602.17|19725.16|19605.16|19722.17|19602.17|10
1640231910000|2021-12-23 03:58:30|19722.45|19602.45|19722.18|19602.18|19722.77|19602.77|19721.81|19601.81|10
1640231920000|2021-12-23 03:58:40|19722.43|19602.43|19722.8|19602.8|19723.38|19603.38|19722.43|19602.43|9
1640231930000|2021-12-23 03:58:50|19722.91|19602.91|19721.76|19601.76|19722.91|19602.91|19721.76|19601.76|10
1640231940000|2021-12-23 03:59:00|19721.8|19601.8|19719.69|19599.69|19721.8|19601.8|19719.69|19599.69|10
1640231950000|2021-12-23 03:59:10|19719.76|19599.76|19714.95|19594.95|19719.76|19599.76|19714.95|19594.95|10
1640231960000|2021-12-23 03:59:20|19714.25|19594.25|19714.54|19594.54|19714.54|19594.54|19713.85|19593.85|10
1640231970000|2021-12-23 03:59:30|19715.3|19595.3|19717.93|19597.93|19717.93|19597.93|19715.3|19595.3|10
1640231980000|2021-12-23 03:59:40|19717.74|19597.74|19716.53|19596.53|19717.81|19597.81|19716.53|19596.53|10
1640231990000|2021-12-23 03:59:50|19716.65|19596.65|19715.95|19595.95|19716.97|19596.97|19715.95|19595.95|10
1640232000000|2021-12-23 04:00:00|19715.46|19595.46|19712.48|19592.48|19715.46|19595.46|19712.48|19592.48|10
1640232010000|2021-12-23 04:00:10|19711.15|19591.15|19704.6|19584.6|19711.15|19591.15|19704.6|19584.6|10
1640232020000|2021-12-23 04:00:20|19704.8|19584.8|19703.44|19583.44|19704.8|19584.8|19703.44|19583.44|10
1640232030000|2021-12-23 04:00:30|19703.46|19583.46|19703.12|19583.12|19703.46|19583.46|19702.62|19582.62|10
1640232040000|2021-12-23 04:00:40|19703.61|19583.61|19708.62|19588.62|19708.62|19588.62|19703.61|19583.61|10
1640232050000|2021-12-23 04:00:50|19708.63|19588.63|19711.34|19591.34|19711.34|19591.34|19708.63|19588.63|10
1640232060000|2021-12-23 04:01:00|19710.98|19590.98|19713.82|19593.82|19713.82|19593.82|19710.98|19590.98|10
1640232070000|2021-12-23 04:01:10|19714.07|19594.07|19713.25|19593.25|19714.26|19594.26|19713.25|19593.25|9
1640232080000|2021-12-23 04:01:20|19713.83|19593.83|19714.74|19594.74|19716.35|19596.35|19713.83|19593.83|10
1640232090000|2021-12-23 04:01:30|19713.94|19593.94|19712.85|19592.85|19713.94|19593.94|19712.46|19592.46|10
1640232100000|2021-12-23 04:01:40|19713.32|19593.32|19714.6|19594.6|19714.6|19594.6|19713.05|19593.05|10
1640232110000|2021-12-23 04:01:50|19714.67|19594.67|19715.7|19595.7|19715.7|19595.7|19714.5|19594.5|10
1640232120000|2021-12-23 04:02:00|19715.89|19595.89|19717|19597|19717.45|19597.45|19715.67|19595.67|10
1640232130000|2021-12-23 04:02:10|19716.98|19596.98|19715.78|19595.78|19717|19597|19715.25|19595.25|10
1640232140000|2021-12-23 04:02:20|19715.87|19595.87|19718.18|19598.18|19718.43|19598.43|19715.87|19595.87|10
1640232150000|2021-12-23 04:02:30|19718.43|19598.43|19717.11|19597.11|19718.67|19598.67|19717.04|19597.04|10
1640232160000|2021-12-23 04:02:40|19717.43|19597.43|19713.02|19593.02|19717.43|19597.43|19713.02|19593.02|10
1640232170000|2021-12-23 04:02:50|19713|19593|19710.13|19590.13|19713|19593|19710.13|19590.13|10
1640232180000|2021-12-23 04:03:00|19710.29|19590.29|19710.34|19590.34|19710.48|19590.48|19709.76|19589.76|10
1640232190000|2021-12-23 04:03:10|19710.48|19590.48|19712.82|19592.82|19712.82|19592.82|19710.48|19590.48|10
1640232200000|2021-12-23 04:03:20|19712.75|19592.75|19711.31|19591.31|19713.03|19593.03|19711.1|19591.1|10
1640232210000|2021-12-23 04:03:30|19711.68|19591.68|19707.6|19587.6|19711.68|19591.68|19707.6|19587.6|10
1640232220000|2021-12-23 04:03:40|19707.1|19587.1|19705.62|19585.62|19707.1|19587.1|19705.23|19585.23|10
1640232230000|2021-12-23 04:03:50|19706.34|19586.34|19705.21|19585.21|19706.34|19586.34|19703.81|19583.81|10
1640232240000|2021-12-23 04:04:00|19705.64|19585.64|19704.88|19584.88|19705.64|19585.64|19704.73|19584.73|10
1640232250000|2021-12-23 04:04:10|19704.61|19584.61|19705.53|19585.53|19706.54|19586.54|19704.61|19584.61|10
1640232260000|2021-12-23 04:04:20|19705.57|19585.57|19705.37|19585.37|19706.26|19586.26|19705.23|19585.23|10
1640232270000|2021-12-23 04:04:30|19705.35|19585.35|19708.19|19588.19|19708.58|19588.58|19705.35|19585.35|10
1640232280000|2021-12-23 04:04:40|19708.38|19588.38|19710.74|19590.74|19710.74|19590.74|19708.04|19588.04|10
1640232290000|2021-12-23 04:04:50|19711.39|19591.39|19713.33|19593.33|19713.33|19593.33|19711.38|19591.38|10
1640232300000|2021-12-23 04:05:00|19713.49|19593.49|19717.46|19597.46|19717.46|19597.46|19713.49|19593.49|10
1640232310000|2021-12-23 04:05:10|19717.58|19597.58|19719.85|19599.85|19719.85|19599.85|19717.58|19597.58|10
1640232320000|2021-12-23 04:05:20|19719.61|19599.61|19719.69|19599.69|19720.03|19600.03|19719.36|19599.36|10
1640232330000|2021-12-23 04:05:30|19718.68|19598.68|19717.1|19597.1|19719.31|19599.31|19717.1|19597.1|10
1640232340000|2021-12-23 04:05:40|19717.48|19597.48|19716.18|19596.18|19717.48|19597.48|19716.18|19596.18|10
1640232350000|2021-12-23 04:05:50|19716.47|19596.47|19716.24|19596.24|19716.66|19596.66|19716.23|19596.23|10
1640232360000|2021-12-23 04:06:00|19716|19596|19711.39|19591.39|19716.68|19596.68|19711.39|19591.39|10
1640232370000|2021-12-23 04:06:10|19710.83|19590.83|19710.12|19590.12|19710.83|19590.83|19709.49|19589.49|10
1640232380000|2021-12-23 04:06:20|19709.92|19589.92|19711.84|19591.84|19711.84|19591.84|19709.79|19589.79|9
1640232390000|2021-12-23 04:06:30|19712.14|19592.14|19712.44|19592.44|19712.44|19592.44|19712.06|19592.06|10
1640232400000|2021-12-23 04:06:40|19713.27|19593.27|19718.38|19598.38|19718.38|19598.38|19713|19593|10
1640232410000|2021-12-23 04:06:50|19718.3|19598.3|19718.09|19598.09|19718.3|19598.3|19717.72|19597.72|10
1640232420000|2021-12-23 04:07:00|19718.37|19598.37|19718.33|19598.33|19719.54|19599.54|19718.33|19598.33|10
1640232430000|2021-12-23 04:07:10|19717.68|19597.68|19717.52|19597.52|19717.77|19597.77|19716.99|19596.99|9
1640232440000|2021-12-23 04:07:20|19717.36|19597.36|19719.01|19599.01|19719.01|19599.01|19717.36|19597.36|10
1640232450000|2021-12-23 04:07:30|19718.94|19598.94|19720.33|19600.33|19720.33|19600.33|19718.94|19598.94|9
1640232460000|2021-12-23 04:07:40|19720.2|19600.2|19717.29|19597.29|19720.2|19600.2|19717.29|19597.29|10
1640232470000|2021-12-23 04:07:50|19716.41|19596.41|19711.96|19591.96|19716.41|19596.41|19711.96|19591.96|10
1640232480000|2021-12-23 04:08:00|19712.06|19592.06|19711.17|19591.17|19712.19|19592.19|19711.17|19591.17|10
1640232490000|2021-12-23 04:08:10|19711.91|19591.91|19713.19|19593.19|19713.19|19593.19|19711.35|19591.35|10
1640232500000|2021-12-23 04:08:20|19711.87|19591.87|19711.6|19591.6|19712.17|19592.17|19711.6|19591.6|10
1640232510000|2021-12-23 04:08:30|19711.79|19591.79|19711.1|19591.1|19711.9|19591.9|19711.02|19591.02|10
1640232520000|2021-12-23 04:08:40|19711.98|19591.98|19712.06|19592.06|19712.37|19592.37|19711.51|19591.51|9
1640232530000|2021-12-23 04:08:50|19712.08|19592.08|19709.54|19589.54|19712.11|19592.11|19709.54|19589.54|10
1640232540000|2021-12-23 04:09:00|19709.57|19589.57|19707.19|19587.19|19709.57|19589.57|19706.73|19586.73|10
1640232550000|2021-12-23 04:09:10|19706.52|19586.52|19705.27|19585.27|19706.52|19586.52|19705.27|19585.27|10
1640232560000|2021-12-23 04:09:20|19704.66|19584.66|19697.79|19577.79|19704.66|19584.66|19697.77|19577.77|10
1640232570000|2021-12-23 04:09:30|19696.76|19576.76|19695.88|19575.88|19697|19577|19695.16|19575.16|10
1640232580000|2021-12-23 04:09:40|19696.12|19576.12|19695.14|19575.14|19696.51|19576.51|19695.14|19575.14|9
1640232590000|2021-12-23 04:09:50|19694.62|19574.62|19693.76|19573.76|19694.66|19574.66|19693.56|19573.56|8
1640232600000|2021-12-23 04:10:00|19693.41|19573.41|19691.67|19571.67|19693.41|19573.41|19691.67|19571.67|9
1640232610000|2021-12-23 04:10:10|19691.71|19571.71|19691|19571|19692.85|19572.85|19690.95|19570.95|10
1640232620000|2021-12-23 04:10:20|19690.8|19570.8|19691.19|19571.19|19691.2|19571.2|19690.8|19570.8|9
1640232630000|2021-12-23 04:10:30|19691.18|19571.18|19690.88|19570.88|19691.18|19571.18|19690.2|19570.2|9
1640232640000|2021-12-23 04:10:40|19690.69|19570.69|19690.66|19570.66|19690.95|19570.95|19690.24|19570.24|10
1640232650000|2021-12-23 04:10:50|19690.28|19570.28|19687.98|19567.98|19690.92|19570.92|19687.98|19567.98|10
1640232660000|2021-12-23 04:11:00|19687.54|19567.54|19684.1|19564.1|19687.54|19567.54|19684.1|19564.1|10
1640232670000|2021-12-23 04:11:10|19683.68|19563.68|19679.44|19559.44|19683.68|19563.68|19679.44|19559.44|10
1640232680000|2021-12-23 04:11:20|19679.59|19559.59|19676.72|19556.72|19679.59|19559.59|19676.72|19556.72|10
1640232690000|2021-12-23 04:11:30|19676.67|19556.67|19674.48|19554.48|19676.67|19556.67|19674.45|19554.45|10
1640232700000|2021-12-23 04:11:40|19674.54|19554.54|19677.08|19557.08|19677.08|19557.08|19674.54|19554.54|10
1640232710000|2021-12-23 04:11:50|19677.4|19557.4|19678.8|19558.8|19679.06|19559.06|19677.4|19557.4|7
1640232720000|2021-12-23 04:12:00|19678.85|19558.85|19677.17|19557.17|19678.85|19558.85|19677.17|19557.17|10
1640232730000|2021-12-23 04:12:10|19677.26|19557.26|19675.82|19555.82|19677.26|19557.26|19675.82|19555.82|9
1640232740000|2021-12-23 04:12:20|19675.49|19555.49|19670.73|19550.73|19675.49|19555.49|19670.73|19550.73|9
1640232750000|2021-12-23 04:12:30|19670.21|19550.21|19668.91|19548.91|19670.29|19550.29|19668.73|19548.73|9
1640232760000|2021-12-23 04:12:40|19668.92|19548.92|19669.3|19549.3|19669.57|19549.57|19668.5|19548.5|9
1640232770000|2021-12-23 04:12:50|19669.41|19549.41|19671.98|19551.98|19671.98|19551.98|19669.41|19549.41|10
1640232780000|2021-12-23 04:13:00|19672.13|19552.13|19672.9|19552.9|19673.56|19553.56|19672.13|19552.13|10
1640232790000|2021-12-23 04:13:10|19672.91|19552.91|19671.06|19551.06|19672.91|19552.91|19671.06|19551.06|10
1640232800000|2021-12-23 04:13:20|19671.07|19551.07|19672.89|19552.89|19672.89|19552.89|19671.07|19551.07|10
1640232810000|2021-12-23 04:13:30|19673.19|19553.19|19673.69|19553.69|19673.69|19553.69|19673.06|19553.06|10
1640232820000|2021-12-23 04:13:40|19674.1|19554.1|19674.06|19554.06|19674.6|19554.6|19674.06|19554.06|9
1640232830000|2021-12-23 04:13:50|19673.91|19553.91|19674.53|19554.53|19674.53|19554.53|19673.75|19553.75|9
1640232840000|2021-12-23 04:14:00|19674.51|19554.51|19672.32|19552.32|19674.55|19554.55|19672.32|19552.32|10
1640232850000|2021-12-23 04:14:10|19672.18|19552.18|19671.59|19551.59|19672.18|19552.18|19671.59|19551.59|9
1640232860000|2021-12-23 04:14:20|19671.55|19551.55|19670.38|19550.38|19671.6|19551.6|19670.38|19550.38|9
1640232870000|2021-12-23 04:14:30|19669.95|19549.95|19669.29|19549.29|19670.03|19550.03|19669.18|19549.18|9
1640232880000|2021-12-23 04:14:40|19669.26|19549.26|19667.37|19547.37|19669.26|19549.26|19667.04|19547.04|10
1640232890000|2021-12-23 04:14:50|19667.16|19547.16|19665.87|19545.87|19667.25|19547.25|19665.87|19545.87|9
1640232900000|2021-12-23 04:15:00|19665.92|19545.92|19669|19549|19669|19549|19665.92|19545.92|10
1640232910000|2021-12-23 04:15:10|19669.21|19549.21|19671.35|19551.35|19671.35|19551.35|19669.21|19549.21|10
1640232920000|2021-12-23 04:15:20|19671.39|19551.39|19669.68|19549.68|19671.68|19551.68|19669.57|19549.57|10
1640232930000|2021-12-23 04:15:30|19669.34|19549.34|19665.76|19545.76|19669.34|19549.34|19665.76|19545.76|10
1640232940000|2021-12-23 04:15:40|19665.49|19545.49|19665.49|19545.49|19665.64|19545.64|19665.06|19545.06|10
1640232950000|2021-12-23 04:15:50|19665.25|19545.25|19666.22|19546.22|19666.43|19546.43|19665.25|19545.25|10
1640232960000|2021-12-23 04:16:00|19666.37|19546.37|19668.3|19548.3|19668.3|19548.3|19666.37|19546.37|10
1640232970000|2021-12-23 04:16:10|19668.05|19548.05|19667.72|19547.72|19668.05|19548.05|19667.7|19547.7|10
1640232980000|2021-12-23 04:16:20|19667.42|19547.42|19667.09|19547.09|19667.49|19547.49|19667.09|19547.09|8
1640232990000|2021-12-23 04:16:30|19666.91|19546.91|19667.43|19547.43|19667.6|19547.6|19666.81|19546.81|10
1640233000000|2021-12-23 04:16:40|19667.64|19547.64|19667.07|19547.07|19667.64|19547.64|19667.07|19547.07|9
1640233010000|2021-12-23 04:16:50|19667.06|19547.06|19667.46|19547.46|19667.46|19547.46|19666.92|19546.92|9
1640233020000|2021-12-23 04:17:00|19667.52|19547.52|19668.26|19548.26|19668.99|19548.99|19667.52|19547.52|10
1640233030000|2021-12-23 04:17:10|19667.73|19547.73|19666.46|19546.46|19667.73|19547.73|19666.46|19546.46|10
1640233040000|2021-12-23 04:17:20|19666.4|19546.4|19665.18|19545.18|19667.04|19547.04|19665.18|19545.18|9
1640233050000|2021-12-23 04:17:30|19665.03|19545.03|19664.37|19544.37|19665.42|19545.42|19664.37|19544.37|9
1640233060000|2021-12-23 04:17:40|19664.56|19544.56|19665.31|19545.31|19665.74|19545.74|19664.56|19544.56|9
1640233070000|2021-12-23 04:17:50|19665.3|19545.3|19664.56|19544.56|19665.77|19545.77|19663.88|19543.88|10
1640233080000|2021-12-23 04:18:00|19664.77|19544.77|19666.85|19546.85|19666.85|19546.85|19664.04|19544.04|10
1640233090000|2021-12-23 04:18:10|19666.94|19546.94|19667.8|19547.8|19667.8|19547.8|19666.91|19546.91|10
1640233100000|2021-12-23 04:18:20|19667.72|19547.72|19668.15|19548.15|19668.4|19548.4|19667.69|19547.69|9
1640233110000|2021-12-23 04:18:30|19668.78|19548.78|19670.55|19550.55|19670.55|19550.55|19668.78|19548.78|10
1640233120000|2021-12-23 04:18:40|19670.72|19550.72|19673.68|19553.68|19673.68|19553.68|19670.53|19550.53|9
1640233130000|2021-12-23 04:18:50|19674.05|19554.05|19675.22|19555.22|19675.22|19555.22|19674.05|19554.05|9
1640233140000|2021-12-23 04:19:00|19675.83|19555.83|19677.42|19557.42|19677.42|19557.42|19675.8|19555.8|10
1640233150000|2021-12-23 04:19:10|19677.75|19557.75|19677.82|19557.82|19677.85|19557.85|19676.77|19556.77|10
1640233160000|2021-12-23 04:19:20|19678.11|19558.11|19677.98|19557.98|19678.23|19558.23|19677.54|19557.54|9
1640233170000|2021-12-23 04:19:30|19677.94|19557.94|19678.07|19558.07|19678.4|19558.4|19677.94|19557.94|8
1640233180000|2021-12-23 04:19:40|19678.29|19558.29|19676.24|19556.24|19678.29|19558.29|19676.24|19556.24|9
1640233190000|2021-12-23 04:19:50|19675.97|19555.97|19678.15|19558.15|19678.15|19558.15|19675.06|19555.06|10
1640233200000|2021-12-23 04:20:00|19679.4|19559.4|19685.18|19565.18|19685.18|19565.18|19679.4|19559.4|10
1640233210000|2021-12-23 04:20:10|19685.54|19565.54|19686.32|19566.32|19687.27|19567.27|19685.54|19565.54|10
1640233220000|2021-12-23 04:20:20|19687.34|19567.34|19689.6|19569.6|19689.6|19569.6|19687.23|19567.23|9
1640233230000|2021-12-23 04:20:30|19689.87|19569.87|19692.34|19572.34|19692.39|19572.39|19689.36|19569.36|10
1640233240000|2021-12-23 04:20:40|19692.69|19572.69|19695.42|19575.42|19695.42|19575.42|19692.69|19572.69|10
1640233250000|2021-12-23 04:20:50|19695.67|19575.67|19696.52|19576.52|19696.68|19576.68|19695.67|19575.67|10
1640233260000|2021-12-23 04:21:00|19695.79|19575.79|19691.21|19571.21|19695.79|19575.79|19691.12|19571.12|10
1640233270000|2021-12-23 04:21:10|19691.37|19571.37|19686.53|19566.53|19691.37|19571.37|19686.53|19566.53|10
1640233280000|2021-12-23 04:21:20|19686.92|19566.92|19685.37|19565.37|19687.86|19567.86|19685.37|19565.37|10
1640233290000|2021-12-23 04:21:30|19685.19|19565.19|19685.14|19565.14|19685.58|19565.58|19683.84|19563.84|10
1640233300000|2021-12-23 04:21:40|19685.05|19565.05|19686.12|19566.12|19686.17|19566.17|19684.96|19564.96|10
1640233310000|2021-12-23 04:21:50|19686.87|19566.87|19687.27|19567.27|19687.68|19567.68|19686.75|19566.75|10
1640233320000|2021-12-23 04:22:00|19687.26|19567.26|19688.77|19568.77|19688.77|19568.77|19687.1|19567.1|10
1640233330000|2021-12-23 04:22:10|19688.65|19568.65|19690.5|19570.5|19690.89|19570.89|19688.65|19568.65|10
1640233340000|2021-12-23 04:22:20|19691.02|19571.02|19691.5|19571.5|19691.84|19571.84|19690.87|19570.87|9
1640233350000|2021-12-23 04:22:30|19691.4|19571.4|19691.97|19571.97|19691.97|19571.97|19691.34|19571.34|10
1640233360000|2021-12-23 04:22:40|19692.25|19572.25|19694.08|19574.08|19694.75|19574.75|19692.25|19572.25|10
1640233370000|2021-12-23 04:22:50|19693.92|19573.92|19694.59|19574.59|19695.04|19575.04|19693.92|19573.92|10
1640233380000|2021-12-23 04:23:00|19694.65|19574.65|19694.16|19574.16|19694.88|19574.88|19693.98|19573.98|10
1640233390000|2021-12-23 04:23:10|19694.33|19574.33|19694.84|19574.84|19694.99|19574.99|19694.33|19574.33|8
1640233400000|2021-12-23 04:23:20|19694.85|19574.85|19695.03|19575.03|19695.08|19575.08|19694.76|19574.76|9
1640233410000|2021-12-23 04:23:30|19695.3|19575.3|19694.72|19574.72|19695.72|19575.72|19694.72|19574.72|10
1640233420000|2021-12-23 04:23:40|19694.3|19574.3|19694.91|19574.91|19695.51|19575.51|19694.08|19574.08|10
1640233430000|2021-12-23 04:23:50|19695.01|19575.01|19695.86|19575.86|19695.86|19575.86|19694.85|19574.85|8
1640233440000|2021-12-23 04:24:00|19696.23|19576.23|19698.54|19578.54|19698.98|19578.98|19696.11|19576.11|10
1640233450000|2021-12-23 04:24:10|19699.22|19579.22|19701.27|19581.27|19701.27|19581.27|19699.22|19579.22|10
1640233460000|2021-12-23 04:24:20|19701.45|19581.45|19702.74|19582.74|19702.74|19582.74|19701.45|19581.45|9
1640233470000|2021-12-23 04:24:30|19703.25|19583.25|19707.08|19587.08|19707.35|19587.35|19703.19|19583.19|10
1640233480000|2021-12-23 04:24:40|19706.97|19586.97|19706.74|19586.74|19707.12|19587.12|19706.61|19586.61|10
1640233490000|2021-12-23 04:24:50|19706.72|19586.72|19707.2|19587.2|19707.2|19587.2|19706.71|19586.71|10
1640233500000|2021-12-23 04:25:00|19707.18|19587.18|19707.4|19587.4|19707.5|19587.5|19707.16|19587.16|10
1640233510000|2021-12-23 04:25:10|19707.56|19587.56|19707.75|19587.75|19708|19588|19707.56|19587.56|9
1640233520000|2021-12-23 04:25:20|19707.74|19587.74|19707.79|19587.79|19707.92|19587.92|19707.37|19587.37|10
1640233530000|2021-12-23 04:25:30|19707.86|19587.86|19706.39|19586.39|19708.05|19588.05|19706.39|19586.39|9
1640233540000|2021-12-23 04:25:40|19706.32|19586.32|19706.45|19586.45|19706.82|19586.82|19706.32|19586.32|8
1640233550000|2021-12-23 04:25:50|19706.47|19586.47|19707.03|19587.03|19707.03|19587.03|19706.09|19586.09|9
1640233560000|2021-12-23 04:26:00|19706.46|19586.46|19703.46|19583.46|19706.46|19586.46|19703.46|19583.46|9
1640233570000|2021-12-23 04:26:10|19703.34|19583.34|19700.71|19580.71|19703.34|19583.34|19700.71|19580.71|9
1640233580000|2021-12-23 04:26:20|19700.22|19580.22|19697.98|19577.98|19700.22|19580.22|19697.98|19577.98|10
1640233590000|2021-12-23 04:26:30|19698.05|19578.05|19702.15|19582.15|19702.15|19582.15|19698.05|19578.05|10
1640233600000|2021-12-23 04:26:40|19702.17|19582.17|19707.01|19587.01|19707.01|19587.01|19702.17|19582.17|9
1640233610000|2021-12-23 04:26:50|19706.86|19586.86|19710.63|19590.63|19710.63|19590.63|19706.86|19586.86|10
1640233620000|2021-12-23 04:27:00|19711.38|19591.38|19712.01|19592.01|19712.01|19592.01|19711.38|19591.38|10
1640233630000|2021-12-23 04:27:10|19713.31|19593.31|19716.73|19596.73|19716.73|19596.73|19713.31|19593.31|10
1640233640000|2021-12-23 04:27:20|19717.15|19597.15|19720.12|19600.12|19720.12|19600.12|19717.15|19597.15|10
1640233650000|2021-12-23 04:27:30|19720.53|19600.53|19722.87|19602.87|19722.87|19602.87|19720.53|19600.53|10
1640233660000|2021-12-23 04:27:40|19722.35|19602.35|19724.21|19604.21|19724.21|19604.21|19722.24|19602.24|10
1640233670000|2021-12-23 04:27:50|19724.29|19604.29|19725.66|19605.66|19725.79|19605.79|19724.29|19604.29|9
1640233680000|2021-12-23 04:28:00|19725.69|19605.69|19727|19607|19727.65|19607.65|19725.37|19605.37|10
1640233690000|2021-12-23 04:28:10|19726.91|19606.91|19727.04|19607.04|19727.59|19607.59|19726.87|19606.87|10
1640233700000|2021-12-23 04:28:20|19726.7|19606.7|19727.6|19607.6|19727.6|19607.6|19726.29|19606.29|10
1640233710000|2021-12-23 04:28:30|19727.61|19607.61|19728.27|19608.27|19728.34|19608.34|19727.61|19607.61|9
1640233720000|2021-12-23 04:28:40|19728.2|19608.2|19726.48|19606.48|19728.78|19608.78|19726.48|19606.48|9
1640233730000|2021-12-23 04:28:50|19725.63|19605.63|19723.26|19603.26|19725.63|19605.63|19723.23|19603.23|10
1640233740000|2021-12-23 04:29:00|19723.1|19603.1|19721.77|19601.77|19723.1|19603.1|19721.77|19601.77|9
1640233750000|2021-12-23 04:29:10|19721.55|19601.55|19723.17|19603.17|19723.23|19603.23|19721.55|19601.55|9
1640233760000|2021-12-23 04:29:20|19724.07|19604.07|19725.73|19605.73|19725.73|19605.73|19724.07|19604.07|9
1640233770000|2021-12-23 04:29:30|19725.98|19605.98|19726.93|19606.93|19726.93|19606.93|19725.98|19605.98|10
1640233780000|2021-12-23 04:29:40|19726.98|19606.98|19726.05|19606.05|19726.98|19606.98|19726.01|19606.01|10
1640233790000|2021-12-23 04:29:50|19726|19606|19725.31|19605.31|19726|19606|19725.31|19605.31|9
1640233800000|2021-12-23 04:30:00|19725.27|19605.27|19726.84|19606.84|19727.44|19607.44|19725.08|19605.08|9
1640233810000|2021-12-23 04:30:10|19726.83|19606.83|19724.66|19604.66|19726.83|19606.83|19724.66|19604.66|9
1640233820000|2021-12-23 04:30:20|19724.5|19604.5|19723.55|19603.55|19724.56|19604.56|19722.55|19602.55|10
1640233830000|2021-12-23 04:30:30|19723.81|19603.81|19723.87|19603.87|19724.91|19604.91|19723.81|19603.81|10
1640233840000|2021-12-23 04:30:40|19723.83|19603.83|19727.98|19607.98|19727.98|19607.98|19723.73|19603.73|10
1640233850000|2021-12-23 04:30:50|19728|19608|19727.65|19607.65|19728.13|19608.13|19727.65|19607.65|9
1640233860000|2021-12-23 04:31:00|19727.84|19607.84|19730.32|19610.32|19730.32|19610.32|19727.73|19607.73|10
1640233870000|2021-12-23 04:31:10|19730.59|19610.59|19730.45|19610.45|19731.05|19611.05|19730.35|19610.35|10
1640233880000|2021-12-23 04:31:20|19730.32|19610.32|19730.94|19610.94|19731.07|19611.07|19730.32|19610.32|10
1640233890000|2021-12-23 04:31:30|19731.02|19611.02|19729.11|19609.11|19731.02|19611.02|19729.11|19609.11|9
1640233900000|2021-12-23 04:31:40|19728.66|19608.66|19727.91|19607.91|19728.66|19608.66|19727.91|19607.91|9
1640233910000|2021-12-23 04:31:50|19727.14|19607.14|19724.16|19604.16|19727.14|19607.14|19724.15|19604.15|10
1640233920000|2021-12-23 04:32:00|19724.05|19604.05|19721.49|19601.49|19724.05|19604.05|19721.49|19601.49|7
1640233930000|2021-12-23 04:32:10|19721.37|19601.37|19720.94|19600.94|19721.37|19601.37|19720.94|19600.94|9
1640233940000|2021-12-23 04:32:20|19720.88|19600.88|19719.16|19599.16|19721.03|19601.03|19719.16|19599.16|9
1640233950000|2021-12-23 04:32:30|19719.18|19599.18|19717.04|19597.04|19719.18|19599.18|19717.04|19597.04|8
1640233960000|2021-12-23 04:32:40|19716.79|19596.79|19719.79|19599.79|19719.88|19599.88|19716.79|19596.79|10
1640233970000|2021-12-23 04:32:50|19719.72|19599.72|19720.31|19600.31|19720.33|19600.33|19719.69|19599.69|9
1640233980000|2021-12-23 04:33:00|19720.28|19600.28|19719.19|19599.19|19720.47|19600.47|19719.19|19599.19|8
1640233990000|2021-12-23 04:33:10|19718.6|19598.6|19718.83|19598.83|19718.83|19598.83|19717.67|19597.67|9
1640234000000|2021-12-23 04:33:20|19718.46|19598.46|19716.77|19596.77|19718.46|19598.46|19716.77|19596.77|9
1640234010000|2021-12-23 04:33:30|19716.78|19596.78|19716.77|19596.77|19716.82|19596.82|19716.18|19596.18|10
1640234020000|2021-12-23 04:33:40|19715.75|19595.75|19714.97|19594.97|19715.99|19595.99|19714.97|19594.97|10
1640234030000|2021-12-23 04:33:50|19714.95|19594.95|19716.83|19596.83|19716.83|19596.83|19714.95|19594.95|10
1640234040000|2021-12-23 04:34:00|19717.01|19597.01|19717.31|19597.31|19717.63|19597.63|19716.75|19596.75|10
1640234050000|2021-12-23 04:34:10|19717.04|19597.04|19716.42|19596.42|19717.04|19597.04|19716.01|19596.01|10
1640234060000|2021-12-23 04:34:20|19716.92|19596.92|19716.52|19596.52|19717.18|19597.18|19716.52|19596.52|9
1640234070000|2021-12-23 04:34:30|19716.45|19596.45|19715.02|19595.02|19716.45|19596.45|19715.02|19595.02|10
1640234080000|2021-12-23 04:34:40|19714.94|19594.94|19715.12|19595.12|19716.05|19596.05|19714.44|19594.44|10
1640234090000|2021-12-23 04:34:50|19715.18|19595.18|19713.93|19593.93|19715.2|19595.2|19713.93|19593.93|10
1640234100000|2021-12-23 04:35:00|19713.85|19593.85|19715.52|19595.52|19715.52|19595.52|19713.85|19593.85|9
1640234110000|2021-12-23 04:35:10|19715.93|19595.93|19714.27|19594.27|19716.17|19596.17|19713.75|19593.75|10
1640234120000|2021-12-23 04:35:20|19714.19|19594.19|19711.66|19591.66|19714.36|19594.36|19711.66|19591.66|10
1640234130000|2021-12-23 04:35:30|19711.9|19591.9|19711.36|19591.36|19712.43|19592.43|19711.36|19591.36|9
1640234140000|2021-12-23 04:35:40|19711.19|19591.19|19711.09|19591.09|19711.64|19591.64|19711.03|19591.03|10
1640234150000|2021-12-23 04:35:50|19711.32|19591.32|19712.78|19592.78|19713.11|19593.11|19710.81|19590.81|10
1640234160000|2021-12-23 04:36:00|19712.76|19592.76|19711.11|19591.11|19713.27|19593.27|19710.94|19590.94|10
1640234170000|2021-12-23 04:36:10|19710.94|19590.94|19712.16|19592.16|19712.2|19592.2|19710.94|19590.94|10
1640234180000|2021-12-23 04:36:20|19712.26|19592.26|19712.45|19592.45|19713.09|19593.09|19712.26|19592.26|9
1640234190000|2021-12-23 04:36:30|19712.13|19592.13|19713.79|19593.79|19713.79|19593.79|19712.04|19592.04|10
1640234200000|2021-12-23 04:36:40|19713.9|19593.9|19714.9|19594.9|19714.9|19594.9|19713.88|19593.88|9
1640234210000|2021-12-23 04:36:50|19714.6|19594.6|19713.08|19593.08|19714.6|19594.6|19712.26|19592.26|10
1640234220000|2021-12-23 04:37:00|19713|19593|19715.31|19595.31|19715.31|19595.31|19713|19593|10
1640234230000|2021-12-23 04:37:10|19715.42|19595.42|19714.64|19594.64|19715.75|19595.75|19714.34|19594.34|9
1640234240000|2021-12-23 04:37:20|19714.68|19594.68|19714.13|19594.13|19714.71|19594.71|19714.13|19594.13|7
1640234250000|2021-12-23 04:37:30|19714.33|19594.33|19713.98|19593.98|19714.66|19594.66|19713.98|19593.98|7
1640234260000|2021-12-23 04:37:40|19713.89|19593.89|19715.74|19595.74|19715.74|19595.74|19713.89|19593.89|10
1640234270000|2021-12-23 04:37:50|19715.86|19595.86|19717.71|19597.71|19717.96|19597.96|19715.86|19595.86|9
1640234280000|2021-12-23 04:38:00|19717.7|19597.7|19718.16|19598.16|19718.16|19598.16|19717.7|19597.7|9
1640234290000|2021-12-23 04:38:10|19718.17|19598.17|19717.64|19597.64|19718.22|19598.22|19717.55|19597.55|9
1640234300000|2021-12-23 04:38:20|19717.56|19597.56|19715.53|19595.53|19717.82|19597.82|19715.53|19595.53|10
1640234310000|2021-12-23 04:38:30|19715.1|19595.1|19712.91|19592.91|19715.12|19595.12|19712.91|19592.91|9
1640234320000|2021-12-23 04:38:40|19712.9|19592.9|19711.77|19591.77|19712.9|19592.9|19711.36|19591.36|10
1640234330000|2021-12-23 04:38:50|19711.39|19591.39|19710.62|19590.62|19711.39|19591.39|19710.62|19590.62|10
1640234340000|2021-12-23 04:39:00|19710.53|19590.53|19709.15|19589.15|19710.53|19590.53|19709.09|19589.09|9
1640234350000|2021-12-23 04:39:10|19708.35|19588.35|19707.29|19587.29|19708.35|19588.35|19707.29|19587.29|9
1640234360000|2021-12-23 04:39:20|19707.07|19587.07|19709.28|19589.28|19709.28|19589.28|19707.07|19587.07|9
1640234370000|2021-12-23 04:39:30|19709.5|19589.5|19711.79|19591.79|19711.79|19591.79|19709.5|19589.5|10
1640234380000|2021-12-23 04:39:40|19711.66|19591.66|19712.41|19592.41|19713.45|19593.45|19711.66|19591.66|10
1640234390000|2021-12-23 04:39:50|19712.48|19592.48|19713.11|19593.11|19713.11|19593.11|19712.19|19592.19|10
1640234400000|2021-12-23 04:40:00|19713.24|19593.24|19713.25|19593.25|19713.37|19593.37|19712.53|19592.53|10
1640234410000|2021-12-23 04:40:10|19713.13|19593.13|19712.72|19592.72|19713.36|19593.36|19712.6|19592.6|10
1640234420000|2021-12-23 04:40:20|19712.69|19592.69|19708.96|19588.96|19712.74|19592.74|19708.96|19588.96|9
1640234430000|2021-12-23 04:40:30|19708.63|19588.63|19706.71|19586.71|19708.63|19588.63|19705.88|19585.88|10
1640234440000|2021-12-23 04:40:40|19706.15|19586.15|19704.95|19584.95|19706.15|19586.15|19703.75|19583.75|10
1640234450000|2021-12-23 04:40:50|19705.14|19585.14|19705.6|19585.6|19705.73|19585.73|19705.12|19585.12|10
1640234460000|2021-12-23 04:41:00|19705.63|19585.63|19707.87|19587.87|19707.87|19587.87|19705.63|19585.63|10
1640234470000|2021-12-23 04:41:10|19707.56|19587.56|19707.39|19587.39|19708.72|19588.72|19707.39|19587.39|10
1640234480000|2021-12-23 04:41:20|19707.74|19587.74|19708.47|19588.47|19708.58|19588.58|19707.63|19587.63|9
1640234490000|2021-12-23 04:41:30|19708.11|19588.11|19704.54|19584.54|19708.11|19588.11|19704.54|19584.54|10
1640234500000|2021-12-23 04:41:40|19704.44|19584.44|19702.92|19582.92|19704.44|19584.44|19702.66|19582.66|10
1640234510000|2021-12-23 04:41:50|19702.93|19582.93|19703.74|19583.74|19704.02|19584.02|19702.67|19582.67|9
1640234520000|2021-12-23 04:42:00|19703.28|19583.28|19704.09|19584.09|19704.09|19584.09|19702.77|19582.77|10
1640234530000|2021-12-23 04:42:10|19705.88|19585.88|19709.37|19589.37|19709.37|19589.37|19705.88|19585.88|9
1640234540000|2021-12-23 04:42:20|19709.69|19589.69|19709.41|19589.41|19709.89|19589.89|19709.3|19589.3|9
1640234550000|2021-12-23 04:42:30|19709.61|19589.61|19711.39|19591.39|19711.72|19591.72|19709.61|19589.61|8
1640234560000|2021-12-23 04:42:40|19711.27|19591.27|19716.17|19596.17|19716.17|19596.17|19711.27|19591.27|10
1640234570000|2021-12-23 04:42:50|19716.16|19596.16|19714.87|19594.87|19716.29|19596.29|19714.71|19594.71|9
1640234580000|2021-12-23 04:43:00|19715|19595|19717.25|19597.25|19717.36|19597.36|19715|19595|10
1640234590000|2021-12-23 04:43:10|19717.42|19597.42|19722.79|19602.79|19722.79|19602.79|19717.42|19597.42|10
1640234600000|2021-12-23 04:43:20|19723.28|19603.28|19724.11|19604.11|19724.91|19604.91|19723.28|19603.28|10
1640234610000|2021-12-23 04:43:30|19724.1|19604.1|19723.68|19603.68|19724.4|19604.4|19723.68|19603.68|10
1640234620000|2021-12-23 04:43:40|19723.55|19603.55|19723.71|19603.71|19723.93|19603.93|19723.46|19603.46|10
1640234630000|2021-12-23 04:43:50|19723.51|19603.51|19723.81|19603.81|19724.44|19604.44|19723.21|19603.21|10
1640234640000|2021-12-23 04:44:00|19723.8|19603.8|19724.14|19604.14|19724.79|19604.79|19723.77|19603.77|10
1640234650000|2021-12-23 04:44:10|19723.79|19603.79|19720.55|19600.55|19723.79|19603.79|19720.55|19600.55|10
1640234660000|2021-12-23 04:44:20|19720.31|19600.31|19721.61|19601.61|19722.64|19602.64|19720.31|19600.31|10
1640234670000|2021-12-23 04:44:30|19721.39|19601.39|19721.96|19601.96|19721.96|19601.96|19720.68|19600.68|10
1640234680000|2021-12-23 04:44:40|19721.9|19601.9|19723.57|19603.57|19723.72|19603.72|19721.63|19601.63|10
1640234690000|2021-12-23 04:44:50|19723.7|19603.7|19724.18|19604.18|19724.19|19604.19|19723.7|19603.7|10
1640234700000|2021-12-23 04:45:00|19724.21|19604.21|19721.76|19601.76|19724.21|19604.21|19721.76|19601.76|9
1640234710000|2021-12-23 04:45:10|19721.37|19601.37|19718.56|19598.56|19721.37|19601.37|19718.56|19598.56|10
1640234720000|2021-12-23 04:45:20|19718.16|19598.16|19715.14|19595.14|19718.16|19598.16|19715.14|19595.14|10
1640234730000|2021-12-23 04:45:30|19714.62|19594.62|19712.22|19592.22|19714.62|19594.62|19712.22|19592.22|10
1640234740000|2021-12-23 04:45:40|19711.96|19591.96|19711.24|19591.24|19712.06|19592.06|19711.24|19591.24|9
1640234750000|2021-12-23 04:45:50|19711.14|19591.14|19709.55|19589.55|19711.14|19591.14|19709.48|19589.48|9
1640234760000|2021-12-23 04:46:00|19707.91|19587.91|19702.7|19582.7|19707.91|19587.91|19702.7|19582.7|10
1640234770000|2021-12-23 04:46:10|19702.41|19582.41|19701.09|19581.09|19702.64|19582.64|19701.09|19581.09|10
1640234780000|2021-12-23 04:46:20|19700.68|19580.68|19700.41|19580.41|19700.68|19580.68|19699.35|19579.35|8
1640234790000|2021-12-23 04:46:30|19700.42|19580.42|19700.21|19580.21|19700.42|19580.42|19699.32|19579.32|9
1640234800000|2021-12-23 04:46:40|19701.01|19581.01|19702.02|19582.02|19702.17|19582.17|19701.01|19581.01|9
1640234810000|2021-12-23 04:46:50|19702.49|19582.49|19702.66|19582.66|19703.4|19583.4|19702.45|19582.45|9
1640234820000|2021-12-23 04:47:00|19701.82|19581.82|19702.62|19582.62|19703.09|19583.09|19701.63|19581.63|10
1640234830000|2021-12-23 04:47:10|19702.75|19582.75|19702.4|19582.4|19702.75|19582.75|19701.84|19581.84|9
1640234840000|2021-12-23 04:47:20|19702.42|19582.42|19700.34|19580.34|19702.47|19582.47|19700.34|19580.34|10
1640234850000|2021-12-23 04:47:30|19699.73|19579.73|19696.81|19576.81|19699.73|19579.73|19696.8|19576.8|10
1640234860000|2021-12-23 04:47:40|19696.56|19576.56|19694.46|19574.46|19696.57|19576.57|19694.46|19574.46|10
1640234870000|2021-12-23 04:47:50|19694.38|19574.38|19694.42|19574.42|19694.77|19574.77|19694.16|19574.16|9
1640234880000|2021-12-23 04:48:00|19694.37|19574.37|19694.81|19574.81|19694.89|19574.89|19693.66|19573.66|10
1640234890000|2021-12-23 04:48:10|19694.67|19574.67|19695.47|19575.47|19695.48|19575.48|19694.6|19574.6|10
1640234900000|2021-12-23 04:48:20|19695.67|19575.67|19695.79|19575.79|19696.04|19576.04|19695.66|19575.66|10
1640234910000|2021-12-23 04:48:30|19695.7|19575.7|19694.96|19574.96|19695.7|19575.7|19694.82|19574.82|9
1640234920000|2021-12-23 04:48:40|19694.88|19574.88|19690.18|19570.18|19694.88|19574.88|19690.18|19570.18|10
1640234930000|2021-12-23 04:48:50|19689.18|19569.18|19687.25|19567.25|19689.52|19569.52|19687.16|19567.16|9
1640234940000|2021-12-23 04:49:00|19686.92|19566.92|19683.67|19563.67|19686.99|19566.99|19683.67|19563.67|9
1640234950000|2021-12-23 04:49:10|19683.31|19563.31|19681.74|19561.74|19683.31|19563.31|19681.74|19561.74|10
1640234960000|2021-12-23 04:49:20|19681.13|19561.13|19676.37|19556.37|19681.13|19561.13|19676.37|19556.37|10
1640234970000|2021-12-23 04:49:30|19676.08|19556.08|19674.23|19554.23|19676.08|19556.08|19673.86|19553.86|10
1640234980000|2021-12-23 04:49:40|19674.62|19554.62|19673.91|19553.91|19674.94|19554.94|19673.72|19553.72|10
1640234990000|2021-12-23 04:49:50|19673.78|19553.78|19675.16|19555.16|19675.16|19555.16|19673.78|19553.78|10
1640235000000|2021-12-23 04:50:00|19675.31|19555.31|19674.58|19554.58|19675.31|19555.31|19674.48|19554.48|10
1640235010000|2021-12-23 04:50:10|19674.71|19554.71|19674.37|19554.37|19674.73|19554.73|19674.37|19554.37|10
1640235020000|2021-12-23 04:50:20|19674.2|19554.2|19674.31|19554.31|19674.38|19554.38|19674.09|19554.09|7
1640235030000|2021-12-23 04:50:30|19674.62|19554.62|19673.88|19553.88|19674.62|19554.62|19673.87|19553.87|10
1640235040000|2021-12-23 04:50:40|19673.73|19553.73|19674.05|19554.05|19674.77|19554.77|19673.73|19553.73|9
1640235050000|2021-12-23 04:50:50|19673.91|19553.91|19674.7|19554.7|19674.7|19554.7|19673.44|19553.44|10
1640235060000|2021-12-23 04:51:00|19674.89|19554.89|19674.45|19554.45|19674.98|19554.98|19674.45|19554.45|10
1640235070000|2021-12-23 04:51:10|19674.46|19554.46|19675.45|19555.45|19675.97|19555.97|19674.34|19554.34|10
1640235080000|2021-12-23 04:51:20|19675.57|19555.57|19675.46|19555.46|19675.88|19555.88|19675.33|19555.33|9
1640235090000|2021-12-23 04:51:30|19676.57|19556.57|19675.71|19555.71|19676.81|19556.81|19675.71|19555.71|10
1640235100000|2021-12-23 04:51:40|19675.7|19555.7|19671.9|19551.9|19676.93|19556.93|19671.9|19551.9|10
1640235110000|2021-12-23 04:51:50|19671|19551|19667.64|19547.64|19671|19551|19667.28|19547.28|10
1640235120000|2021-12-23 04:52:00|19668.44|19548.44|19666.61|19546.61|19668.44|19548.44|19666.31|19546.31|10
1640235130000|2021-12-23 04:52:10|19665.82|19545.82|19665.23|19545.23|19665.82|19545.82|19665.11|19545.11|10
1640235140000|2021-12-23 04:52:20|19664.89|19544.89|19661.23|19541.23|19664.89|19544.89|19661.23|19541.23|10
1640235150000|2021-12-23 04:52:30|19659.42|19539.42|19653.3|19533.3|19659.42|19539.42|19653.3|19533.3|10
1640235160000|2021-12-23 04:52:40|19653.21|19533.21|19651.87|19531.87|19653.21|19533.21|19651.53|19531.53|10
1640235170000|2021-12-23 04:52:50|19652.2|19532.2|19653.24|19533.24|19653.25|19533.25|19652.05|19532.05|10
1640235180000|2021-12-23 04:53:00|19653.02|19533.02|19652.59|19532.59|19653.29|19533.29|19651.78|19531.78|9
1640235190000|2021-12-23 04:53:10|19652.91|19532.91|19653.23|19533.23|19654.21|19534.21|19652.91|19532.91|10
1640235200000|2021-12-23 04:53:20|19653|19533|19653.45|19533.45|19654|19534|19652.86|19532.86|10
1640235210000|2021-12-23 04:53:30|19653.29|19533.29|19652.39|19532.39|19653.39|19533.39|19652.14|19532.14|10
1640235220000|2021-12-23 04:53:40|19652.36|19532.36|19650.5|19530.5|19652.36|19532.36|19650.5|19530.5|10
1640235230000|2021-12-23 04:53:50|19650.49|19530.49|19650.68|19530.68|19651.01|19531.01|19650.37|19530.37|10
1640235240000|2021-12-23 04:54:00|19651.05|19531.05|19652.15|19532.15|19654.81|19534.81|19651.05|19531.05|10
1640235250000|2021-12-23 04:54:10|19652.02|19532.02|19651.45|19531.45|19652.21|19532.21|19651.45|19531.45|10
1640235260000|2021-12-23 04:54:20|19651.53|19531.53|19651.94|19531.94|19652.06|19532.06|19651.01|19531.01|9
1640235270000|2021-12-23 04:54:30|19651.8|19531.8|19651|19531|19651.81|19531.81|19651|19531|9
1640235280000|2021-12-23 04:54:40|19651.29|19531.29|19650.71|19530.71|19651.6|19531.6|19649.86|19529.86|10
1640235290000|2021-12-23 04:54:50|19652.12|19532.12|19651.82|19531.82|19652.24|19532.24|19651.72|19531.72|9
1640235300000|2021-12-23 04:55:00|19651.89|19531.89|19650.94|19530.94|19651.89|19531.89|19650.94|19530.94|9
1640235310000|2021-12-23 04:55:10|19650.99|19530.99|19649.64|19529.64|19651.1|19531.1|19649.64|19529.64|10
1640235320000|2021-12-23 04:55:20|19649.73|19529.73|19648.87|19528.87|19649.73|19529.73|19648.69|19528.69|8
1640235330000|2021-12-23 04:55:30|19647.82|19527.82|19648.92|19528.92|19649.6|19529.6|19647.82|19527.82|9
1640235340000|2021-12-23 04:55:40|19648.77|19528.77|19648.68|19528.68|19648.82|19528.82|19648.47|19528.47|10
1640235350000|2021-12-23 04:55:50|19649.16|19529.16|19648.13|19528.13|19650.5|19530.5|19648.13|19528.13|10
1640235360000|2021-12-23 04:56:00|19647.87|19527.87|19642.54|19522.54|19647.87|19527.87|19642.54|19522.54|9
1640235370000|2021-12-23 04:56:10|19642.36|19522.36|19639.65|19519.65|19642.36|19522.36|19639.46|19519.46|10
1640235380000|2021-12-23 04:56:20|19639.37|19519.37|19638.9|19518.9|19639.37|19519.37|19638.51|19518.51|10
1640235390000|2021-12-23 04:56:30|19639|19519|19638.44|19518.44|19639.86|19519.86|19638.44|19518.44|9
1640235400000|2021-12-23 04:56:40|19636.93|19516.93|19632.04|19512.04|19636.93|19516.93|19632.04|19512.04|9
1640235410000|2021-12-23 04:56:50|19631.67|19511.67|19631.59|19511.59|19632.71|19512.71|19631.52|19511.52|10
1640235420000|2021-12-23 04:57:00|19630.89|19510.89|19631.04|19511.04|19631.1|19511.1|19630.25|19510.25|9
1640235430000|2021-12-23 04:57:10|19631.21|19511.21|19627.65|19507.65|19631.21|19511.21|19627.65|19507.65|8
1640235440000|2021-12-23 04:57:20|19627.32|19507.32|19624.23|19504.23|19627.32|19507.32|19624.23|19504.23|10
1640235450000|2021-12-23 04:57:30|19623.71|19503.71|19623.54|19503.54|19623.71|19503.71|19622.99|19502.99|10
1640235460000|2021-12-23 04:57:40|19623.58|19503.58|19625.22|19505.22|19625.22|19505.22|19623.56|19503.56|10
1640235470000|2021-12-23 04:57:50|19625.78|19505.78|19625.49|19505.49|19625.93|19505.93|19625.49|19505.49|8
1640235480000|2021-12-23 04:58:00|19625.31|19505.31|19623.85|19503.85|19625.31|19505.31|19623.85|19503.85|10
1640235490000|2021-12-23 04:58:10|19623.72|19503.72|19625.6|19505.6|19625.8|19505.8|19623.61|19503.61|10
1640235500000|2021-12-23 04:58:20|19625.87|19505.87|19626.96|19506.96|19626.96|19506.96|19625.42|19505.42|9
1640235510000|2021-12-23 04:58:30|19626.84|19506.84|19622.66|19502.66|19626.95|19506.95|19622.65|19502.65|10
1640235520000|2021-12-23 04:58:40|19622.33|19502.33|19619.86|19499.86|19622.33|19502.33|19619.86|19499.86|10
1640235530000|2021-12-23 04:58:50|19619.87|19499.87|19621.5|19501.5|19621.64|19501.64|19619.73|19499.73|10
1640235540000|2021-12-23 04:59:00|19621.76|19501.76|19620.36|19500.36|19622.1|19502.1|19619.68|19499.68|9
1640235550000|2021-12-23 04:59:10|19620.72|19500.72|19620.89|19500.89|19620.89|19500.89|19619.72|19499.72|10
1640235560000|2021-12-23 04:59:20|19620.8|19500.8|19621.23|19501.23|19621.54|19501.54|19620.8|19500.8|10
1640235570000|2021-12-23 04:59:30|19621.57|19501.57|19622.17|19502.17|19622.22|19502.22|19621.48|19501.48|10
1640235580000|2021-12-23 04:59:40|19622.38|19502.38|19622.57|19502.57|19622.57|19502.57|19621.92|19501.92|8
1640235590000|2021-12-23 04:59:50|19622.62|19502.62|19622.91|19502.91|19623.38|19503.38|19622.62|19502.62|9
1640235600000|2021-12-23 05:00:00|19622.9|19502.9|19621.88|19501.88|19622.9|19502.9|19621.51|19501.51|10
1640235610000|2021-12-23 05:00:10|19622.02|19502.02|19629.46|19509.46|19629.46|19509.46|19622.02|19502.02|10
1640235620000|2021-12-23 05:00:20|19630.14|19510.14|19637.94|19517.94|19638.38|19518.38|19630.14|19510.14|10
1640235630000|2021-12-23 05:00:30|19637.77|19517.77|19640.14|19520.14|19640.15|19520.15|19637.18|19517.18|10
1640235640000|2021-12-23 05:00:40|19639.88|19519.88|19641.48|19521.48|19641.48|19521.48|19639.88|19519.88|10
1640235650000|2021-12-23 05:00:50|19641.59|19521.59|19642.55|19522.55|19642.79|19522.79|19641.59|19521.59|9
1640235660000|2021-12-23 05:01:00|19642.71|19522.71|19644.12|19524.12|19644.39|19524.39|19642.71|19522.71|10
1640235670000|2021-12-23 05:01:10|19644.39|19524.39|19644.93|19524.93|19645.54|19525.54|19644.39|19524.39|10
1640235680000|2021-12-23 05:01:20|19645.01|19525.01|19646.23|19526.23|19646.23|19526.23|19644.74|19524.74|8
1640235690000|2021-12-23 05:01:30|19646.28|19526.28|19650.33|19530.33|19650.33|19530.33|19646.28|19526.28|10
1640235700000|2021-12-23 05:01:40|19649.8|19529.8|19650.34|19530.34|19650.37|19530.37|19649.53|19529.53|10
1640235710000|2021-12-23 05:01:50|19650.42|19530.42|19652.31|19532.31|19652.31|19532.31|19650.42|19530.42|9
1640235720000|2021-12-23 05:02:00|19651.99|19531.99|19651.56|19531.56|19652.58|19532.58|19651.56|19531.56|10
1640235730000|2021-12-23 05:02:10|19651.85|19531.85|19652.56|19532.56|19652.73|19532.73|19651.82|19531.82|10
1640235740000|2021-12-23 05:02:20|19653.31|19533.31|19653.15|19533.15|19653.92|19533.92|19653.04|19533.04|9
1640235750000|2021-12-23 05:02:30|19653.83|19533.83|19656.42|19536.42|19656.47|19536.47|19653.83|19533.83|10
1640235760000|2021-12-23 05:02:40|19656.31|19536.31|19657.61|19537.61|19657.61|19537.61|19656.31|19536.31|10
1640235770000|2021-12-23 05:02:50|19657.62|19537.62|19656.83|19536.83|19657.62|19537.62|19656.19|19536.19|10
1640235780000|2021-12-23 05:03:00|19656.94|19536.94|19657.2|19537.2|19657.48|19537.48|19656.94|19536.94|10
1640235790000|2021-12-23 05:03:10|19657.07|19537.07|19656.62|19536.62|19657.07|19537.07|19656.46|19536.46|9
1640235800000|2021-12-23 05:03:20|19656.42|19536.42|19655.37|19535.37|19656.42|19536.42|19655.37|19535.37|10
1640235810000|2021-12-23 05:03:30|19655.58|19535.58|19654.65|19534.65|19655.58|19535.58|19654.39|19534.39|10
1640235820000|2021-12-23 05:03:40|19654.19|19534.19|19657.17|19537.17|19657.17|19537.17|19653.67|19533.67|10
1640235830000|2021-12-23 05:03:50|19657.13|19537.13|19657.78|19537.78|19658.36|19538.36|19657.13|19537.13|10
1640235840000|2021-12-23 05:04:00|19657.73|19537.73|19656.97|19536.97|19657.73|19537.73|19656.6|19536.6|10
1640235850000|2021-12-23 05:04:10|19656.76|19536.76|19663.39|19543.39|19663.39|19543.39|19656.76|19536.76|10
1640235860000|2021-12-23 05:04:20|19663.51|19543.51|19666.65|19546.65|19666.65|19546.65|19663.51|19543.51|10
1640235870000|2021-12-23 05:04:30|19666.98|19546.98|19667.6|19547.6|19667.68|19547.68|19666.98|19546.98|6
1640235880000|2021-12-23 05:04:40|19667.64|19547.64|19665.89|19545.89|19667.64|19547.64|19665.21|19545.21|10
1640235890000|2021-12-23 05:04:50|19665.95|19545.95|19666.02|19546.02|19666.53|19546.53|19665.78|19545.78|9
1640235900000|2021-12-23 05:05:00|19665.87|19545.87|19667.2|19547.2|19667.2|19547.2|19665.32|19545.32|10
1640235910000|2021-12-23 05:05:10|19667.41|19547.41|19667.02|19547.02|19668.2|19548.2|19667.02|19547.02|10
1640235920000|2021-12-23 05:05:20|19666.97|19546.97|19666.98|19546.98|19667|19547|19666.49|19546.49|9
1640235930000|2021-12-23 05:05:30|19666.84|19546.84|19667.03|19547.03|19667.48|19547.48|19666.67|19546.67|10
1640235940000|2021-12-23 05:05:40|19667.04|19547.04|19667.98|19547.98|19667.98|19547.98|19667.04|19547.04|10
1640235950000|2021-12-23 05:05:50|19668.11|19548.11|19667.41|19547.41|19668.36|19548.36|19667.41|19547.41|9
1640235960000|2021-12-23 05:06:00|19667.69|19547.69|19666.55|19546.55|19668.12|19548.12|19666.55|19546.55|9
1640235970000|2021-12-23 05:06:10|19666.45|19546.45|19665.29|19545.29|19666.45|19546.45|19664.27|19544.27|10
1640235980000|2021-12-23 05:06:20|19665.38|19545.38|19667.5|19547.5|19667.5|19547.5|19665.16|19545.16|10
1640235990000|2021-12-23 05:06:30|19667.48|19547.48|19668.29|19548.29|19668.9|19548.9|19667.48|19547.48|10
1640236000000|2021-12-23 05:06:40|19668.04|19548.04|19667.59|19547.59|19668.5|19548.5|19667.59|19547.59|10
1640236010000|2021-12-23 05:06:50|19667.84|19547.84|19668.12|19548.12|19668.12|19548.12|19667.34|19547.34|9
1640236020000|2021-12-23 05:07:00|19668.6|19548.6|19668.41|19548.41|19668.69|19548.69|19668.34|19548.34|10
1640236030000|2021-12-23 05:07:10|19668.54|19548.54|19669.86|19549.86|19669.86|19549.86|19668.45|19548.45|8
1640236040000|2021-12-23 05:07:20|19670.02|19550.02|19674.07|19554.07|19674.07|19554.07|19669.96|19549.96|10
1640236050000|2021-12-23 05:07:30|19674.14|19554.14|19673.85|19553.85|19674.89|19554.89|19673.18|19553.18|10
1640236060000|2021-12-23 05:07:40|19673.89|19553.89|19674.72|19554.72|19674.82|19554.82|19673.56|19553.56|10
1640236070000|2021-12-23 05:07:50|19675.22|19555.22|19676.2|19556.2|19676.26|19556.26|19674.9|19554.9|10
1640236080000|2021-12-23 05:08:00|19676.26|19556.26|19681.02|19561.02|19681.02|19561.02|19676.26|19556.26|9
1640236090000|2021-12-23 05:08:10|19681.1|19561.1|19683.94|19563.94|19684.04|19564.04|19681.1|19561.1|10
1640236100000|2021-12-23 05:08:20|19685.33|19565.33|19683.82|19563.82|19685.5|19565.5|19683.82|19563.82|9
1640236110000|2021-12-23 05:08:30|19683.89|19563.89|19680.02|19560.02|19683.98|19563.98|19680.02|19560.02|10
1640236120000|2021-12-23 05:08:40|19679.65|19559.65|19681.86|19561.86|19681.86|19561.86|19679.65|19559.65|8
1640236130000|2021-12-23 05:08:50|19681.47|19561.47|19681.09|19561.09|19681.68|19561.68|19681.04|19561.04|10
1640236140000|2021-12-23 05:09:00|19681.26|19561.26|19680.18|19560.18|19681.26|19561.26|19680.18|19560.18|10
1640236150000|2021-12-23 05:09:10|19680.4|19560.4|19681.03|19561.03|19681.03|19561.03|19680.28|19560.28|8
1640236160000|2021-12-23 05:09:20|19681.63|19561.63|19681.57|19561.57|19681.77|19561.77|19681.45|19561.45|9
1640236170000|2021-12-23 05:09:30|19681.73|19561.73|19681.53|19561.53|19682.1|19562.1|19681.53|19561.53|9
1640236180000|2021-12-23 05:09:40|19681.51|19561.51|19681.72|19561.72|19681.72|19561.72|19681.43|19561.43|10
1640236190000|2021-12-23 05:09:50|19681.55|19561.55|19682.51|19562.51|19682.51|19562.51|19681.55|19561.55|9
1640236200000|2021-12-23 05:10:00|19682.56|19562.56|19682.45|19562.45|19682.8|19562.8|19682.13|19562.13|9
1640236210000|2021-12-23 05:10:10|19682.07|19562.07|19681.87|19561.87|19682.17|19562.17|19680.66|19560.66|9
1640236220000|2021-12-23 05:10:20|19681.4|19561.4|19682.76|19562.76|19682.76|19562.76|19681.15|19561.15|10
1640236230000|2021-12-23 05:10:30|19682.97|19562.97|19683.6|19563.6|19684.36|19564.36|19682.97|19562.97|9
1640236240000|2021-12-23 05:10:40|19683.51|19563.51|19684.2|19564.2|19684.2|19564.2|19683.46|19563.46|9
1640236250000|2021-12-23 05:10:50|19684.32|19564.32|19687.79|19567.79|19687.88|19567.88|19684.26|19564.26|10
1640236260000|2021-12-23 05:11:00|19688.53|19568.53|19692.84|19572.84|19692.84|19572.84|19688.53|19568.53|10
1640236270000|2021-12-23 05:11:10|19693.12|19573.12|19696.34|19576.34|19696.43|19576.43|19693.12|19573.12|9
1640236280000|2021-12-23 05:11:20|19696.74|19576.74|19696.44|19576.44|19697.09|19577.09|19696.23|19576.23|10
1640236290000|2021-12-23 05:11:30|19695.91|19575.91|19695.04|19575.04|19695.91|19575.91|19695.01|19575.01|9
1640236300000|2021-12-23 05:11:40|19694.99|19574.99|19696.72|19576.72|19696.72|19576.72|19694.99|19574.99|9
1640236310000|2021-12-23 05:11:50|19696.7|19576.7|19698.07|19578.07|19698.13|19578.13|19696.7|19576.7|9
1640236320000|2021-12-23 05:12:00|19698.11|19578.11|19703.67|19583.67|19703.67|19583.67|19697.87|19577.87|9
1640236330000|2021-12-23 05:12:10|19704.01|19584.01|19705.1|19585.1|19705.1|19585.1|19703.03|19583.03|10
1640236340000|2021-12-23 05:12:20|19705.23|19585.23|19702.82|19582.82|19705.23|19585.23|19702.82|19582.82|9
1640236350000|2021-12-23 05:12:30|19702.76|19582.76|19699.65|19579.65|19702.76|19582.76|19699.65|19579.65|9
1640236360000|2021-12-23 05:12:40|19699.39|19579.39|19700.11|19580.11|19700.6|19580.6|19699.02|19579.02|10
1640236370000|2021-12-23 05:12:50|19699.87|19579.87|19699.48|19579.48|19700.21|19580.21|19699.38|19579.38|10
1640236380000|2021-12-23 05:13:00|19699.49|19579.49|19700.28|19580.28|19700.51|19580.51|19699.35|19579.35|8
1640236390000|2021-12-23 05:13:10|19700.11|19580.11|19698.63|19578.63|19700.11|19580.11|19697.84|19577.84|10
1640236400000|2021-12-23 05:13:20|19698.64|19578.64|19699.23|19579.23|19699.23|19579.23|19698.29|19578.29|10
1640236410000|2021-12-23 05:13:30|19699.34|19579.34|19700|19580|19700|19580|19698.88|19578.88|9
1640236420000|2021-12-23 05:13:40|19700.01|19580.01|19697.13|19577.13|19700.02|19580.02|19697.13|19577.13|8
1640236430000|2021-12-23 05:13:50|19697.09|19577.09|19697|19577|19697.2|19577.2|19696.79|19576.79|9
1640236440000|2021-12-23 05:14:00|19697.05|19577.05|19693.41|19573.41|19697.05|19577.05|19693.41|19573.41|10
1640236450000|2021-12-23 05:14:10|19693.61|19573.61|19692.41|19572.41|19693.64|19573.64|19692.41|19572.41|10
1640236460000|2021-12-23 05:14:20|19692.4|19572.4|19692.83|19572.83|19692.83|19572.83|19691.57|19571.57|8
1640236470000|2021-12-23 05:14:30|19693.24|19573.24|19695.29|19575.29|19695.29|19575.29|19693.24|19573.24|10
1640236480000|2021-12-23 05:14:40|19695.19|19575.19|19698.38|19578.38|19698.38|19578.38|19695.19|19575.19|10
1640236490000|2021-12-23 05:14:50|19697.91|19577.91|19698.45|19578.45|19698.52|19578.52|19697.91|19577.91|9
1640236500000|2021-12-23 05:15:00|19698.33|19578.33|19697.35|19577.35|19698.33|19578.33|19696.99|19576.99|9
1640236510000|2021-12-23 05:15:10|19697.73|19577.73|19701.11|19581.11|19701.11|19581.11|19697.73|19577.73|10
1640236520000|2021-12-23 05:15:20|19700.92|19580.92|19699.89|19579.89|19701.4|19581.4|19699.89|19579.89|10
1640236530000|2021-12-23 05:15:30|19699.91|19579.91|19698.33|19578.33|19699.91|19579.91|19698.33|19578.33|10
1640236540000|2021-12-23 05:15:40|19698.09|19578.09|19695.35|19575.35|19698.09|19578.09|19695.35|19575.35|10
1640236550000|2021-12-23 05:15:50|19694.56|19574.56|19690.82|19570.82|19694.56|19574.56|19690.82|19570.82|9
1640236560000|2021-12-23 05:16:00|19690.86|19570.86|19687.8|19567.8|19690.86|19570.86|19687.8|19567.8|10
1640236570000|2021-12-23 05:16:10|19687.53|19567.53|19687.07|19567.07|19687.53|19567.53|19686.95|19566.95|10
1640236580000|2021-12-23 05:16:20|19686.75|19566.75|19682.56|19562.56|19686.75|19566.75|19682.47|19562.47|10
1640236590000|2021-12-23 05:16:30|19682.47|19562.47|19682.82|19562.82|19682.83|19562.83|19681.95|19561.95|9
1640236600000|2021-12-23 05:16:40|19682.96|19562.96|19683.7|19563.7|19683.94|19563.94|19682.96|19562.96|10
1640236610000|2021-12-23 05:16:50|19683.13|19563.13|19683.63|19563.63|19683.63|19563.63|19682.88|19562.88|9
1640236620000|2021-12-23 05:17:00|19683.04|19563.04|19682.7|19562.7|19683.04|19563.04|19682.39|19562.39|10
1640236630000|2021-12-23 05:17:10|19682.69|19562.69|19682.88|19562.88|19682.93|19562.93|19682.69|19562.69|9
1640236640000|2021-12-23 05:17:20|19682.84|19562.84|19679.48|19559.48|19682.84|19562.84|19679.48|19559.48|10
1640236650000|2021-12-23 05:17:30|19679.9|19559.9|19677.15|19557.15|19680|19560|19677.15|19557.15|10
1640236660000|2021-12-23 05:17:40|19677.38|19557.38|19675.33|19555.33|19677.38|19557.38|19675.24|19555.24|8
1640236670000|2021-12-23 05:17:50|19675.37|19555.37|19671.13|19551.13|19675.53|19555.53|19671.13|19551.13|9
1640236680000|2021-12-23 05:18:00|19670.67|19550.67|19668.78|19548.78|19670.67|19550.67|19668.66|19548.66|9
1640236690000|2021-12-23 05:18:10|19668.94|19548.94|19667.92|19547.92|19669.41|19549.41|19667.92|19547.92|9
1640236700000|2021-12-23 05:18:20|19668.23|19548.23|19667.18|19547.18|19668.63|19548.63|19667.18|19547.18|10
1640236710000|2021-12-23 05:18:30|19666.89|19546.89|19667.04|19547.04|19667.09|19547.09|19666.6|19546.6|9
1640236720000|2021-12-23 05:18:40|19666.93|19546.93|19666|19546|19666.93|19546.93|19666|19546|10
1640236730000|2021-12-23 05:18:50|19665.9|19545.9|19665.72|19545.72|19665.98|19545.98|19665.32|19545.32|9
1640236740000|2021-12-23 05:19:00|19665.7|19545.7|19666.71|19546.71|19666.71|19546.71|19665.7|19545.7|10
1640236750000|2021-12-23 05:19:10|19667.96|19547.96|19665.44|19545.44|19668.15|19548.15|19665.44|19545.44|10
1640236760000|2021-12-23 05:19:20|19665.67|19545.67|19663.15|19543.15|19665.67|19545.67|19663.15|19543.15|10
1640236770000|2021-12-23 05:19:30|19663.19|19543.19|19657.63|19537.63|19663.19|19543.19|19657.63|19537.63|9
1640236780000|2021-12-23 05:19:40|19657.28|19537.28|19652.54|19532.54|19657.28|19537.28|19652.54|19532.54|10
1640236790000|2021-12-23 05:19:50|19651.36|19531.36|19647.94|19527.94|19651.36|19531.36|19647.94|19527.94|10
1640236800000|2021-12-23 05:20:00|19648.12|19528.12|19647.97|19527.97|19648.57|19528.57|19647.67|19527.67|10
1640236810000|2021-12-23 05:20:10|19647.84|19527.84|19647.83|19527.83|19647.84|19527.84|19647.39|19527.39|9
1640236820000|2021-12-23 05:20:20|19648.18|19528.18|19649|19529|19649.26|19529.26|19648.18|19528.18|10
1640236830000|2021-12-23 05:20:30|19649.19|19529.19|19647.24|19527.24|19649.44|19529.44|19647.24|19527.24|10
1640236840000|2021-12-23 05:20:40|19646.85|19526.85|19645.43|19525.43|19646.85|19526.85|19645.23|19525.23|10
1640236850000|2021-12-23 05:20:50|19645.44|19525.44|19646.28|19526.28|19646.3|19526.3|19645.44|19525.44|7
1640236860000|2021-12-23 05:21:00|19646.27|19526.27|19646.51|19526.51|19646.68|19526.68|19646.03|19526.03|8
1640236870000|2021-12-23 05:21:10|19646.77|19526.77|19651.02|19531.02|19651.02|19531.02|19646.71|19526.71|10
1640236880000|2021-12-23 05:21:20|19651.46|19531.46|19653.3|19533.3|19653.45|19533.45|19651.46|19531.46|10
1640236890000|2021-12-23 05:21:30|19652.19|19532.19|19654.76|19534.76|19654.76|19534.76|19652.19|19532.19|10
1640236900000|2021-12-23 05:21:40|19654.47|19534.47|19652.85|19532.85|19654.68|19534.68|19652.3|19532.3|10
1640236910000|2021-12-23 05:21:50|19652.56|19532.56|19649.73|19529.73|19652.56|19532.56|19649.69|19529.69|9
1640236920000|2021-12-23 05:22:00|19649.67|19529.67|19649.19|19529.19|19649.93|19529.93|19649.19|19529.19|8
1640236930000|2021-12-23 05:22:10|19648.84|19528.84|19648.44|19528.44|19648.84|19528.84|19648.25|19528.25|9
1640236940000|2021-12-23 05:22:20|19648.41|19528.41|19647.72|19527.72|19648.68|19528.68|19647.72|19527.72|10
1640236950000|2021-12-23 05:22:30|19647.77|19527.77|19647.93|19527.93|19648.11|19528.11|19647.71|19527.71|9
1640236960000|2021-12-23 05:22:40|19647.64|19527.64|19644.52|19524.52|19647.64|19527.64|19644.52|19524.52|10
1640236970000|2021-12-23 05:22:50|19644.07|19524.07|19642.99|19522.99|19644.32|19524.32|19642.83|19522.83|10
1640236980000|2021-12-23 05:23:00|19642.19|19522.19|19637.91|19517.91|19642.33|19522.33|19637.91|19517.91|8
1640236990000|2021-12-23 05:23:10|19637.72|19517.72|19638.56|19518.56|19638.56|19518.56|19636.31|19516.31|10
1640237000000|2021-12-23 05:23:20|19638.49|19518.49|19637.7|19517.7|19638.54|19518.54|19637.44|19517.44|7
1640237010000|2021-12-23 05:23:30|19635.05|19515.05|19632.4|19512.4|19635.05|19515.05|19632.4|19512.4|9
1640237020000|2021-12-23 05:23:40|19632.52|19512.52|19631.73|19511.73|19632.82|19512.82|19631.69|19511.69|9
1640237030000|2021-12-23 05:23:50|19631.82|19511.82|19634.01|19514.01|19634.01|19514.01|19631.82|19511.82|10
1640237040000|2021-12-23 05:24:00|19634.06|19514.06|19634.59|19514.59|19634.59|19514.59|19633.71|19513.71|10
1640237050000|2021-12-23 05:24:10|19634.76|19514.76|19635.65|19515.65|19635.65|19515.65|19634.46|19514.46|8
1640237060000|2021-12-23 05:24:20|19636.28|19516.28|19638.29|19518.29|19638.6|19518.6|19636.2|19516.2|9
1640237070000|2021-12-23 05:24:30|19637.91|19517.91|19637.93|19517.93|19638.18|19518.18|19637.45|19517.45|8
1640237080000|2021-12-23 05:24:40|19638.35|19518.35|19639.83|19519.83|19640.18|19520.18|19638.17|19518.17|10
1640237090000|2021-12-23 05:24:50|19639.76|19519.76|19636.78|19516.78|19639.76|19519.76|19636.78|19516.78|9
1640237100000|2021-12-23 05:25:00|19636.52|19516.52|19637.06|19517.06|19637.41|19517.41|19636.25|19516.25|10
1640237110000|2021-12-23 05:25:10|19636.95|19516.95|19637.34|19517.34|19637.34|19517.34|19636.19|19516.19|9
1640237120000|2021-12-23 05:25:20|19637.24|19517.24|19637.11|19517.11|19637.24|19517.24|19636.62|19516.62|10
1640237130000|2021-12-23 05:25:30|19637.17|19517.17|19637.06|19517.06|19637.24|19517.24|19636.53|19516.53|10
1640237140000|2021-12-23 05:25:40|19636.92|19516.92|19637.44|19517.44|19637.47|19517.47|19636.92|19516.92|10
1640237150000|2021-12-23 05:25:50|19637.53|19517.53|19634.04|19514.04|19637.53|19517.53|19633.79|19513.79|10
1640237160000|2021-12-23 05:26:00|19634.11|19514.11|19634.55|19514.55|19634.55|19514.55|19634.02|19514.02|8
1640237170000|2021-12-23 05:26:10|19634.81|19514.81|19636.61|19516.61|19636.62|19516.62|19634.81|19514.81|10
1640237180000|2021-12-23 05:26:20|19636.55|19516.55|19635.77|19515.77|19636.55|19516.55|19635.77|19515.77|9
1640237190000|2021-12-23 05:26:30|19635.81|19515.81|19636.28|19516.28|19636.28|19516.28|19635.43|19515.43|9
1640237200000|2021-12-23 05:26:40|19636.33|19516.33|19634.76|19514.76|19636.33|19516.33|19634.76|19514.76|10
1640237210000|2021-12-23 05:26:50|19634.77|19514.77|19632.43|19512.43|19634.94|19514.94|19632.43|19512.43|9
1640237220000|2021-12-23 05:27:00|19632.03|19512.03|19632.65|19512.65|19632.74|19512.74|19631.74|19511.74|10
1640237230000|2021-12-23 05:27:10|19632.58|19512.58|19631.56|19511.56|19632.58|19512.58|19631.56|19511.56|9
1640237240000|2021-12-23 05:27:20|19631.33|19511.33|19630.23|19510.23|19631.63|19511.63|19630.23|19510.23|10
1640237250000|2021-12-23 05:27:30|19630|19510|19627.68|19507.68|19630.02|19510.02|19627.49|19507.49|10
1640237260000|2021-12-23 05:27:40|19627.41|19507.41|19626.22|19506.22|19627.77|19507.77|19626.22|19506.22|9
1640237270000|2021-12-23 05:27:50|19626.31|19506.31|19626.18|19506.18|19626.58|19506.58|19625.83|19505.83|10
1640237280000|2021-12-23 05:28:00|19625.59|19505.59|19626.09|19506.09|19626.25|19506.25|19625.59|19505.59|9
1640237290000|2021-12-23 05:28:10|19626.31|19506.31|19630.08|19510.08|19630.08|19510.08|19626.31|19506.31|9
1640237300000|2021-12-23 05:28:20|19630.26|19510.26|19631.42|19511.42|19631.42|19511.42|19630.2|19510.2|9
1640237310000|2021-12-23 05:28:30|19631.76|19511.76|19633.72|19513.72|19633.72|19513.72|19631.76|19511.76|10
1640237320000|2021-12-23 05:28:40|19634.39|19514.39|19636.55|19516.55|19636.55|19516.55|19634.39|19514.39|10
1640237330000|2021-12-23 05:28:50|19637.37|19517.37|19641.67|19521.67|19641.67|19521.67|19637.37|19517.37|10
1640237340000|2021-12-23 05:29:00|19641.11|19521.11|19639.15|19519.15|19641.11|19521.11|19639.15|19519.15|10
1640237350000|2021-12-23 05:29:10|19638.42|19518.42|19637.99|19517.99|19638.44|19518.44|19637.78|19517.78|9
1640237360000|2021-12-23 05:29:20|19638.22|19518.22|19639.65|19519.65|19639.65|19519.65|19638.22|19518.22|9
1640237370000|2021-12-23 05:29:30|19639.97|19519.97|19640.89|19520.89|19640.89|19520.89|19639.32|19519.32|10
1640237380000|2021-12-23 05:29:40|19640.91|19520.91|19642.11|19522.11|19642.11|19522.11|19640.33|19520.33|10
1640237390000|2021-12-23 05:29:50|19641.76|19521.76|19641.81|19521.81|19642.08|19522.08|19641.3|19521.3|10
1640237400000|2021-12-23 05:30:00|19641.98|19521.98|19645.66|19525.66|19645.66|19525.66|19641.76|19521.76|8
1640237410000|2021-12-23 05:30:10|19646.43|19526.43|19647.09|19527.09|19647.48|19527.48|19646.43|19526.43|8
1640237420000|2021-12-23 05:30:20|19647.01|19527.01|19649.25|19529.25|19649.25|19529.25|19646.98|19526.98|10
1640237430000|2021-12-23 05:30:30|19648.99|19528.99|19651.25|19531.25|19651.9|19531.9|19648.99|19528.99|10
1640237440000|2021-12-23 05:30:40|19651.47|19531.47|19650.16|19530.16|19651.47|19531.47|19650.16|19530.16|10
1640237450000|2021-12-23 05:30:50|19650.49|19530.49|19650.33|19530.33|19650.66|19530.66|19650.22|19530.22|9
1640237460000|2021-12-23 05:31:00|19650.62|19530.62|19652.75|19532.75|19653.56|19533.56|19650.62|19530.62|10
1640237470000|2021-12-23 05:31:10|19651.93|19531.93|19650.6|19530.6|19651.93|19531.93|19649.99|19529.99|10
1640237480000|2021-12-23 05:31:20|19650.91|19530.91|19658.54|19538.54|19658.54|19538.54|19650.81|19530.81|10
1640237490000|2021-12-23 05:31:30|19658.96|19538.96|19661.75|19541.75|19661.84|19541.84|19658.8|19538.8|10
1640237500000|2021-12-23 05:31:40|19661.58|19541.58|19659.79|19539.79|19661.58|19541.58|19659.79|19539.79|8
1640237510000|2021-12-23 05:31:50|19659.53|19539.53|19659.7|19539.7|19660.33|19540.33|19659.53|19539.53|10
1640237520000|2021-12-23 05:32:00|19659.91|19539.91|19663.54|19543.54|19663.54|19543.54|19659.82|19539.82|10
1640237530000|2021-12-23 05:32:10|19663.81|19543.81|19668.47|19548.47|19668.47|19548.47|19663.81|19543.81|10
1640237540000|2021-12-23 05:32:20|19668.69|19548.69|19668.64|19548.64|19669.17|19549.17|19668.55|19548.55|10
1640237550000|2021-12-23 05:32:30|19668.86|19548.86|19669.65|19549.65|19669.65|19549.65|19668.86|19548.86|9
1640237560000|2021-12-23 05:32:40|19669.54|19549.54|19668.95|19548.95|19669.59|19549.59|19668.61|19548.61|10
1640237570000|2021-12-23 05:32:50|19669.09|19549.09|19669.4|19549.4|19669.4|19549.4|19668.8|19548.8|8
1640237580000|2021-12-23 05:33:00|19669.12|19549.12|19670.53|19550.53|19670.55|19550.55|19669.12|19549.12|9
1640237590000|2021-12-23 05:33:10|19670.92|19550.92|19671.04|19551.04|19671.41|19551.41|19670.67|19550.67|9
1640237600000|2021-12-23 05:33:20|19671|19551|19668.17|19548.17|19671|19551|19668.17|19548.17|9
1640237610000|2021-12-23 05:33:30|19668.21|19548.21|19666.71|19546.71|19668.21|19548.21|19666.71|19546.71|10
1640237620000|2021-12-23 05:33:40|19666.48|19546.48|19666.33|19546.33|19666.95|19546.95|19666.33|19546.33|9
1640237630000|2021-12-23 05:33:50|19666.66|19546.66|19666.69|19546.69|19667.45|19547.45|19666.54|19546.54|10
1640237640000|2021-12-23 05:34:00|19666.65|19546.65|19666.89|19546.89|19666.98|19546.98|19666.65|19546.65|10
1640237650000|2021-12-23 05:34:10|19666.86|19546.86|19666|19546|19666.86|19546.86|19665.87|19545.87|8
1640237660000|2021-12-23 05:34:20|19665.4|19545.4|19660.55|19540.55|19665.46|19545.46|19660.55|19540.55|10
1640237670000|2021-12-23 05:34:30|19659.51|19539.51|19651.44|19531.44|19659.51|19539.51|19651.44|19531.44|10
1640237680000|2021-12-23 05:34:40|19651.41|19531.41|19648.16|19528.16|19651.41|19531.41|19648.16|19528.16|10
1640237690000|2021-12-23 05:34:50|19646.39|19526.39|19643.18|19523.18|19646.39|19526.39|19643.18|19523.18|10
1640237700000|2021-12-23 05:35:00|19642.79|19522.79|19638.52|19518.52|19642.79|19522.79|19638.49|19518.49|10
1640237710000|2021-12-23 05:35:10|19638.64|19518.64|19628.9|19508.9|19638.64|19518.64|19628.9|19508.9|10
1640237720000|2021-12-23 05:35:20|19629.28|19509.28|19624.52|19504.52|19629.42|19509.42|19624.52|19504.52|9
1640237730000|2021-12-23 05:35:30|19624.62|19504.62|19625|19505|19625|19505|19623.48|19503.48|10
1640237740000|2021-12-23 05:35:40|19624.85|19504.85|19623.2|19503.2|19624.85|19504.85|19623.2|19503.2|10
1640237750000|2021-12-23 05:35:50|19623.26|19503.26|19622.88|19502.88|19623.26|19503.26|19622.68|19502.68|8
1640237760000|2021-12-23 05:36:00|19622.98|19502.98|19619.93|19499.93|19622.98|19502.98|19619.93|19499.93|10
1640237770000|2021-12-23 05:36:10|19620.21|19500.21|19620.57|19500.57|19620.63|19500.63|19619.51|19499.51|10
1640237780000|2021-12-23 05:36:20|19620.51|19500.51|19619.72|19499.72|19620.53|19500.53|19619.72|19499.72|10
1640237790000|2021-12-23 05:36:30|19619.65|19499.65|19619.04|19499.04|19619.85|19499.85|19619.04|19499.04|10
1640237800000|2021-12-23 05:36:40|19617.13|19497.13|19616.21|19496.21|19617.24|19497.24|19616.18|19496.18|10
1640237810000|2021-12-23 05:36:50|19616.14|19496.14|19615.65|19495.65|19616.14|19496.14|19614.79|19494.79|10
1640237820000|2021-12-23 05:37:00|19615.47|19495.47|19617.63|19497.63|19617.63|19497.63|19615.47|19495.47|10
1640237830000|2021-12-23 05:37:10|19617.71|19497.71|19619.15|19499.15|19619.17|19499.17|19617.71|19497.71|10
1640237840000|2021-12-23 05:37:20|19619.54|19499.54|19623.1|19503.1|19623.1|19503.1|19619.54|19499.54|10
1640237850000|2021-12-23 05:37:30|19623.02|19503.02|19623.93|19503.93|19624.82|19504.82|19622.82|19502.82|9
1640237860000|2021-12-23 05:37:40|19624.28|19504.28|19625.12|19505.12|19625.12|19505.12|19623.99|19503.99|9
1640237870000|2021-12-23 05:37:50|19625.13|19505.13|19625.14|19505.14|19625.87|19505.87|19624.76|19504.76|10
1640237880000|2021-12-23 05:38:00|19625.11|19505.11|19625.1|19505.1|19625.14|19505.14|19624.37|19504.37|10
1640237890000|2021-12-23 05:38:10|19624.78|19504.78|19625.63|19505.63|19625.73|19505.73|19624.44|19504.44|10
1640237900000|2021-12-23 05:38:20|19625.09|19505.09|19624.33|19504.33|19625.12|19505.12|19624.33|19504.33|10
1640237910000|2021-12-23 05:38:30|19624.34|19504.34|19624.22|19504.22|19624.34|19504.34|19623.8|19503.8|9
1640237920000|2021-12-23 05:38:40|19624.44|19504.44|19625.75|19505.75|19625.75|19505.75|19624.44|19504.44|10
1640237930000|2021-12-23 05:38:50|19625.77|19505.77|19625.94|19505.94|19626.63|19506.63|19625.45|19505.45|10
1640237940000|2021-12-23 05:39:00|19626.21|19506.21|19626.09|19506.09|19626.99|19506.99|19625.93|19505.93|10
1640237950000|2021-12-23 05:39:10|19625.87|19505.87|19623.28|19503.28|19625.87|19505.87|19623.28|19503.28|9
1640237960000|2021-12-23 05:39:20|19623.95|19503.95|19622.87|19502.87|19623.95|19503.95|19622.87|19502.87|10
1640237970000|2021-12-23 05:39:30|19622.79|19502.79|19622.5|19502.5|19622.92|19502.92|19622.5|19502.5|9
1640237980000|2021-12-23 05:39:40|19621.46|19501.46|19619.01|19499.01|19621.46|19501.46|19619.01|19499.01|10
1640237990000|2021-12-23 05:39:50|19618.15|19498.15|19616.12|19496.12|19618.15|19498.15|19616.12|19496.12|9
1640238000000|2021-12-23 05:40:00|19615.92|19495.92|19612.6|19492.6|19615.92|19495.92|19612.6|19492.6|9
1640238010000|2021-12-23 05:40:10|19612.66|19492.66|19613.31|19493.31|19613.43|19493.43|19612.66|19492.66|10
1640238020000|2021-12-23 05:40:20|19613.46|19493.46|19615.45|19495.45|19616.32|19496.32|19613.46|19493.46|8
1640238030000|2021-12-23 05:40:30|19615.49|19495.49|19613.84|19493.84|19617.12|19497.12|19613.84|19493.84|10
1640238040000|2021-12-23 05:40:40|19613.66|19493.66|19613.26|19493.26|19614.03|19494.03|19613.26|19493.26|9
1640238050000|2021-12-23 05:40:50|19613.29|19493.29|19613.3|19493.3|19613.45|19493.45|19613.08|19493.08|8
1640238060000|2021-12-23 05:41:00|19613.23|19493.23|19612.73|19492.73|19613.24|19493.24|19612.73|19492.73|10
1640238070000|2021-12-23 05:41:10|19612.54|19492.54|19613.44|19493.44|19613.44|19493.44|19612.24|19492.24|10
1640238080000|2021-12-23 05:41:20|19614.25|19494.25|19615.1|19495.1|19615.31|19495.31|19614.12|19494.12|9
1640238090000|2021-12-23 05:41:30|19616.13|19496.13|19617.56|19497.56|19617.56|19497.56|19616.13|19496.13|8
1640238100000|2021-12-23 05:41:40|19617.63|19497.63|19619.64|19499.64|19619.64|19499.64|19617.63|19497.63|10
1640238110000|2021-12-23 05:41:50|19619.83|19499.83|19619.91|19499.91|19620.09|19500.09|19619.52|19499.52|10
1640238120000|2021-12-23 05:42:00|19620.13|19500.13|19620.07|19500.07|19620.57|19500.57|19620.07|19500.07|9
1640238130000|2021-12-23 05:42:10|19619.94|19499.94|19620.67|19500.67|19620.87|19500.87|19619.94|19499.94|10
1640238140000|2021-12-23 05:42:20|19620.47|19500.47|19618|19498|19620.52|19500.52|19618|19498|9
1640238150000|2021-12-23 05:42:30|19616.7|19496.7|19613.58|19493.58|19616.7|19496.7|19613.58|19493.58|9
1640238160000|2021-12-23 05:42:40|19613.23|19493.23|19604.39|19484.39|19613.27|19493.27|19604.39|19484.39|10
1640238170000|2021-12-23 05:42:50|19603.61|19483.61|19596.21|19476.21|19603.61|19483.61|19596.21|19476.21|10
1640238180000|2021-12-23 05:43:00|19596.16|19476.16|19596.03|19476.03|19596.16|19476.16|19594.97|19474.97|9
1640238190000|2021-12-23 05:43:10|19595.72|19475.72|19596.36|19476.36|19596.94|19476.94|19595.72|19475.72|10
1640238200000|2021-12-23 05:43:20|19596.29|19476.29|19592.78|19472.78|19596.29|19476.29|19592.78|19472.78|10
1640238210000|2021-12-23 05:43:30|19592.62|19472.62|19590.73|19470.73|19592.62|19472.62|19590.73|19470.73|10
1640238220000|2021-12-23 05:43:40|19588.71|19468.71|19586.07|19466.07|19588.71|19468.71|19585.64|19465.64|10
1640238230000|2021-12-23 05:43:50|19586.11|19466.11|19580.8|19460.8|19586.2|19466.2|19580.8|19460.8|10
1640238240000|2021-12-23 05:44:00|19580.39|19460.39|19579.3|19459.3|19580.39|19460.39|19578.66|19458.66|10
1640238250000|2021-12-23 05:44:10|19579.44|19459.44|19578.2|19458.2|19579.8|19459.8|19578.2|19458.2|9
1640238260000|2021-12-23 05:44:20|19577.99|19457.99|19577.87|19457.87|19578.01|19458.01|19577.56|19457.56|10
1640238270000|2021-12-23 05:44:30|19577.93|19457.93|19577.74|19457.74|19577.93|19457.93|19577.15|19457.15|10
1640238280000|2021-12-23 05:44:40|19577.3|19457.3|19576.44|19456.44|19577.3|19457.3|19576.12|19456.12|10
1640238290000|2021-12-23 05:44:50|19576.24|19456.24|19574.46|19454.46|19576.24|19456.24|19574.46|19454.46|10
1640238300000|2021-12-23 05:45:00|19574.89|19454.89|19576.39|19456.39|19576.39|19456.39|19574.55|19454.55|10
1640238310000|2021-12-23 05:45:10|19576.06|19456.06|19576.85|19456.85|19577.74|19457.74|19575.92|19455.92|9
1640238320000|2021-12-23 05:45:20|19576.92|19456.92|19577.33|19457.33|19577.42|19457.42|19576.15|19456.15|10
1640238330000|2021-12-23 05:45:30|19577.34|19457.34|19578.12|19458.12|19578.98|19458.98|19576.9|19456.9|10
1640238340000|2021-12-23 05:45:40|19579.17|19459.17|19579.39|19459.39|19579.39|19459.39|19578.66|19458.66|10
1640238350000|2021-12-23 05:45:50|19579.95|19459.95|19580.53|19460.53|19580.79|19460.79|19579.95|19459.95|9
1640238360000|2021-12-23 05:46:00|19580.81|19460.81|19577.97|19457.97|19580.82|19460.82|19577.97|19457.97|10
1640238370000|2021-12-23 05:46:10|19577.78|19457.78|19578.05|19458.05|19578.05|19458.05|19577.61|19457.61|9
1640238380000|2021-12-23 05:46:20|19577.73|19457.73|19577.48|19457.48|19577.73|19457.73|19577.19|19457.19|9
1640238390000|2021-12-23 05:46:30|19577.62|19457.62|19579.65|19459.65|19579.65|19459.65|19577.6|19457.6|10
1640238400000|2021-12-23 05:46:40|19580.03|19460.03|19582.87|19462.87|19582.87|19462.87|19579.9|19459.9|9
1640238410000|2021-12-23 05:46:50|19583.08|19463.08|19583.85|19463.85|19584.02|19464.02|19583.08|19463.08|10
1640238420000|2021-12-23 05:47:00|19583.62|19463.62|19584.38|19464.38|19584.39|19464.39|19583.62|19463.62|10
1640238430000|2021-12-23 05:47:10|19584.09|19464.09|19584.77|19464.77|19584.77|19464.77|19583.77|19463.77|9
1640238440000|2021-12-23 05:47:20|19584.7|19464.7|19581.16|19461.16|19584.91|19464.91|19581.16|19461.16|10
1640238450000|2021-12-23 05:47:30|19580.68|19460.68|19577.95|19457.95|19580.68|19460.68|19577.95|19457.95|10
1640238460000|2021-12-23 05:47:40|19577.53|19457.53|19575.05|19455.05|19577.53|19457.53|19575.05|19455.05|9
1640238470000|2021-12-23 05:47:50|19574.54|19454.54|19571.56|19451.56|19574.54|19454.54|19571.56|19451.56|9
1640238480000|2021-12-23 05:48:00|19571.8|19451.8|19570.8|19450.8|19571.84|19451.84|19570.3|19450.3|10
1640238490000|2021-12-23 05:48:10|19570.43|19450.43|19572.46|19452.46|19572.46|19452.46|19570.17|19450.17|10
1640238500000|2021-12-23 05:48:20|19573.44|19453.44|19577.62|19457.62|19577.62|19457.62|19573.44|19453.44|10
1640238510000|2021-12-23 05:48:30|19577.72|19457.72|19576.57|19456.57|19578.17|19458.17|19576.57|19456.57|10
1640238520000|2021-12-23 05:48:40|19576.21|19456.21|19575.04|19455.04|19576.58|19456.58|19575.04|19455.04|10
1640238530000|2021-12-23 05:48:50|19574.89|19454.89|19574.78|19454.78|19575.07|19455.07|19574.42|19454.42|10
1640238540000|2021-12-23 05:49:00|19574.48|19454.48|19573.6|19453.6|19574.56|19454.56|19573.6|19453.6|8
1640238550000|2021-12-23 05:49:10|19572.67|19452.67|19571.07|19451.07|19572.85|19452.85|19571.07|19451.07|10
1640238560000|2021-12-23 05:49:20|19570.67|19450.67|19570.54|19450.54|19570.95|19450.95|19569.86|19449.86|10
1640238570000|2021-12-23 05:49:30|19570.4|19450.4|19569.88|19449.88|19570.4|19450.4|19569.88|19449.88|10
1640238580000|2021-12-23 05:49:40|19569.06|19449.06|19567.99|19447.99|19569.08|19449.08|19567.83|19447.83|10
1640238590000|2021-12-23 05:49:50|19567.85|19447.85|19567.56|19447.56|19568.04|19448.04|19567.42|19447.42|9
1640238600000|2021-12-23 05:50:00|19567.3|19447.3|19567.53|19447.53|19567.53|19447.53|19566.96|19446.96|10
1640238610000|2021-12-23 05:50:10|19567.87|19447.87|19570.01|19450.01|19570.01|19450.01|19567.87|19447.87|9
1640238620000|2021-12-23 05:50:20|19569.88|19449.88|19570.65|19450.65|19570.77|19450.77|19569.88|19449.88|10
1640238630000|2021-12-23 05:50:30|19570.45|19450.45|19569.19|19449.19|19570.45|19450.45|19568.91|19448.91|10
1640238640000|2021-12-23 05:50:40|19569.33|19449.33|19568.44|19448.44|19569.33|19449.33|19568.22|19448.22|10
1640238650000|2021-12-23 05:50:50|19568.57|19448.57|19569.47|19449.47|19569.47|19449.47|19568.57|19448.57|10
1640238660000|2021-12-23 05:51:00|19569.2|19449.2|19571.62|19451.62|19571.62|19451.62|19569.2|19449.2|10
1640238670000|2021-12-23 05:51:10|19571.95|19451.95|19573.2|19453.2|19573.2|19453.2|19571.95|19451.95|9
1640238680000|2021-12-23 05:51:20|19573.65|19453.65|19576.6|19456.6|19576.62|19456.62|19573.65|19453.65|8
1640238690000|2021-12-23 05:51:30|19576.03|19456.03|19576.1|19456.1|19576.87|19456.87|19575.19|19455.19|10
1640238700000|2021-12-23 05:51:40|19576.55|19456.55|19580.88|19460.88|19580.88|19460.88|19576.55|19456.55|10
1640238710000|2021-12-23 05:51:50|19580.78|19460.78|19581.85|19461.85|19582.14|19462.14|19580.78|19460.78|10
1640238720000|2021-12-23 05:52:00|19581.78|19461.78|19583.56|19463.56|19583.57|19463.57|19581.78|19461.78|10
1640238730000|2021-12-23 05:52:10|19583.63|19463.63|19585.63|19465.63|19585.63|19465.63|19583.63|19463.63|8
1640238740000|2021-12-23 05:52:20|19585.66|19465.66|19585.71|19465.71|19586.43|19466.43|19585.66|19465.66|9
1640238750000|2021-12-23 05:52:30|19585.16|19465.16|19588.59|19468.59|19588.8|19468.8|19585.16|19465.16|10
1640238760000|2021-12-23 05:52:40|19588.71|19468.71|19587.64|19467.64|19589.82|19469.82|19587.64|19467.64|10
1640238770000|2021-12-23 05:52:50|19587.45|19467.45|19584.21|19464.21|19587.45|19467.45|19584.21|19464.21|10
1640238780000|2021-12-23 05:53:00|19583.82|19463.82|19584.97|19464.97|19584.97|19464.97|19583.09|19463.09|9
1640238790000|2021-12-23 05:53:10|19584.99|19464.99|19587.74|19467.74|19587.74|19467.74|19584.99|19464.99|10
1640238800000|2021-12-23 05:53:20|19587.82|19467.82|19586.92|19466.92|19587.82|19467.82|19586.12|19466.12|9
1640238810000|2021-12-23 05:53:30|19587.18|19467.18|19589.4|19469.4|19589.4|19469.4|19586.87|19466.87|10
1640238820000|2021-12-23 05:53:40|19590.36|19470.36|19591.94|19471.94|19591.94|19471.94|19590.16|19470.16|10
1640238830000|2021-12-23 05:53:50|19592.09|19472.09|19592.69|19472.69|19592.79|19472.79|19591.69|19471.69|9
1640238840000|2021-12-23 05:54:00|19593.31|19473.31|19592.61|19472.61|19593.65|19473.65|19592.61|19472.61|10
1640238850000|2021-12-23 05:54:10|19592.59|19472.59|19592.75|19472.75|19592.75|19472.75|19591.99|19471.99|10
1640238860000|2021-12-23 05:54:20|19593.1|19473.1|19591.61|19471.61|19593.12|19473.12|19591.01|19471.01|10
1640238870000|2021-12-23 05:54:30|19591.85|19471.85|19593.82|19473.82|19593.82|19473.82|19591.85|19471.85|10
1640238880000|2021-12-23 05:54:40|19593.54|19473.54|19592.73|19472.73|19593.73|19473.73|19592.73|19472.73|9
1640238890000|2021-12-23 05:54:50|19591.65|19471.65|19590.09|19470.09|19591.65|19471.65|19589.87|19469.87|10
1640238900000|2021-12-23 05:55:00|19590.13|19470.13|19594.59|19474.59|19594.7|19474.7|19590.13|19470.13|10
1640238910000|2021-12-23 05:55:10|19595.17|19475.17|19600.38|19480.38|19600.38|19480.38|19595.17|19475.17|9
1640238920000|2021-12-23 05:55:20|19600.02|19480.02|19601.2|19481.2|19601.2|19481.2|19599.52|19479.52|10
1640238930000|2021-12-23 05:55:30|19601.34|19481.34|19602.41|19482.41|19602.95|19482.95|19601.09|19481.09|10
1640238940000|2021-12-23 05:55:40|19602.4|19482.4|19604.69|19484.69|19604.69|19484.69|19602.4|19482.4|10
1640238950000|2021-12-23 05:55:50|19604.87|19484.87|19605.4|19485.4|19605.4|19485.4|19604.87|19484.87|8
1640238960000|2021-12-23 05:56:00|19605.77|19485.77|19606.6|19486.6|19606.6|19486.6|19605.4|19485.4|10
1640238970000|2021-12-23 05:56:10|19606.71|19486.71|19607.47|19487.47|19607.47|19487.47|19606.48|19486.48|9
1640238980000|2021-12-23 05:56:20|19607.84|19487.84|19608.8|19488.8|19608.8|19488.8|19607.84|19487.84|10
1640238990000|2021-12-23 05:56:30|19608.66|19488.66|19610.08|19490.08|19610.34|19490.34|19608.66|19488.66|10
1640239000000|2021-12-23 05:56:40|19610.19|19490.19|19608.82|19488.82|19610.78|19490.78|19608.82|19488.82|10
1640239010000|2021-12-23 05:56:50|19608.78|19488.78|19610.23|19490.23|19610.31|19490.31|19608.78|19488.78|8
1640239020000|2021-12-23 05:57:00|19609.92|19489.92|19613.02|19493.02|19613.02|19493.02|19609.92|19489.92|10
1640239030000|2021-12-23 05:57:10|19612.79|19492.79|19611.24|19491.24|19612.79|19492.79|19611.24|19491.24|10
1640239040000|2021-12-23 05:57:20|19610.64|19490.64|19607.09|19487.09|19610.64|19490.64|19607.09|19487.09|10
1640239050000|2021-12-23 05:57:30|19606.87|19486.87|19602.81|19482.81|19606.88|19486.88|19602.81|19482.81|10
1640239060000|2021-12-23 05:57:40|19602.33|19482.33|19599.46|19479.46|19602.33|19482.33|19599.46|19479.46|10
1640239070000|2021-12-23 05:57:50|19597.87|19477.87|19596.48|19476.48|19598.03|19478.03|19596.48|19476.48|9
1640239080000|2021-12-23 05:58:00|19595.63|19475.63|19597.01|19477.01|19597.01|19477.01|19595.42|19475.42|8
1640239090000|2021-12-23 05:58:10|19596.88|19476.88|19597.3|19477.3|19598.23|19478.23|19596.88|19476.88|10
1640239100000|2021-12-23 05:58:20|19597.89|19477.89|19598.89|19478.89|19599.35|19479.35|19597.48|19477.48|10
1640239110000|2021-12-23 05:58:30|19598.86|19478.86|19598.81|19478.81|19600.12|19480.12|19598.7|19478.7|10
1640239120000|2021-12-23 05:58:40|19599.03|19479.03|19599.98|19479.98|19599.98|19479.98|19599.03|19479.03|10
1640239130000|2021-12-23 05:58:50|19599.91|19479.91|19600.25|19480.25|19600.25|19480.25|19598.87|19478.87|9
1640239140000|2021-12-23 05:59:00|19600.67|19480.67|19596.95|19476.95|19600.77|19480.77|19596.95|19476.95|10
1640239150000|2021-12-23 05:59:10|19597.48|19477.48|19596.34|19476.34|19597.48|19477.48|19596.25|19476.25|10
1640239160000|2021-12-23 05:59:20|19595.84|19475.84|19595.76|19475.76|19596.17|19476.17|19595.35|19475.35|9
1640239170000|2021-12-23 05:59:30|19595.51|19475.51|19596.02|19476.02|19596.82|19476.82|19595.34|19475.34|10
1640239180000|2021-12-23 05:59:40|19595.15|19475.15|19590.61|19470.61|19595.15|19475.15|19590.61|19470.61|10
1640239190000|2021-12-23 05:59:50|19590.54|19470.54|19591.02|19471.02|19591.41|19471.41|19590.54|19470.54|10
1640239200000|2021-12-23 06:00:00|19591.24|19471.24|19588.63|19468.63|19591.48|19471.48|19588.63|19468.63|10
1640239210000|2021-12-23 06:00:10|19587.19|19467.19|19584.74|19464.74|19587.19|19467.19|19584.74|19464.74|8
1640239220000|2021-12-23 06:00:20|19584.51|19464.51|19582.66|19462.66|19584.51|19464.51|19582.58|19462.58|9
1640239230000|2021-12-23 06:00:30|19582.23|19462.23|19580.45|19460.45|19582.25|19462.25|19580.45|19460.45|10
1640239240000|2021-12-23 06:00:40|19579.61|19459.61|19577.63|19457.63|19579.73|19459.73|19577.63|19457.63|10
1640239250000|2021-12-23 06:00:50|19577.17|19457.17|19574.05|19454.05|19577.17|19457.17|19574.05|19454.05|10
1640239260000|2021-12-23 06:01:00|19574.02|19454.02|19573.17|19453.17|19574.07|19454.07|19573.17|19453.17|10
1640239270000|2021-12-23 06:01:10|19573.45|19453.45|19570.41|19450.41|19573.57|19453.57|19570.41|19450.41|10
1640239280000|2021-12-23 06:01:20|19570.07|19450.07|19569.75|19449.75|19570.07|19450.07|19569.18|19449.18|10
1640239290000|2021-12-23 06:01:30|19569.84|19449.84|19570.14|19450.14|19570.34|19450.34|19569.84|19449.84|10
1640239300000|2021-12-23 06:01:40|19570.7|19450.7|19572.23|19452.23|19572.54|19452.54|19570.52|19450.52|9
1640239310000|2021-12-23 06:01:50|19572.34|19452.34|19570.92|19450.92|19573.17|19453.17|19570.64|19450.64|9
1640239320000|2021-12-23 06:02:00|19571.17|19451.17|19567.8|19447.8|19571.17|19451.17|19567.8|19447.8|10
1640239330000|2021-12-23 06:02:10|19566.14|19446.14|19565.3|19445.3|19566.14|19446.14|19562.88|19442.88|10
1640239340000|2021-12-23 06:02:20|19565.04|19445.04|19564.43|19444.43|19565.24|19445.24|19564.34|19444.34|10
1640239350000|2021-12-23 06:02:30|19564.51|19444.51|19564.39|19444.39|19564.51|19444.51|19564.02|19444.02|10
1640239360000|2021-12-23 06:02:40|19564.05|19444.05|19563.42|19443.42|19564.26|19444.26|19563.42|19443.42|8
1640239370000|2021-12-23 06:02:50|19563.69|19443.69|19562.61|19442.61|19563.69|19443.69|19562.34|19442.34|10
1640239380000|2021-12-23 06:03:00|19562.45|19442.45|19562.71|19442.71|19563.43|19443.43|19562.45|19442.45|10
1640239390000|2021-12-23 06:03:10|19562.96|19442.96|19564.21|19444.21|19564.21|19444.21|19562.6|19442.6|8
1640239400000|2021-12-23 06:03:20|19564.2|19444.2|19566|19446|19566|19446|19564.15|19444.15|10
1640239410000|2021-12-23 06:03:30|19566.05|19446.05|19568.75|19448.75|19568.75|19448.75|19566.05|19446.05|9
1640239420000|2021-12-23 06:03:40|19568.15|19448.15|19567.95|19447.95|19569.53|19449.53|19567.95|19447.95|10
1640239430000|2021-12-23 06:03:50|19567.5|19447.5|19568.21|19448.21|19568.21|19448.21|19566.65|19446.65|9
1640239440000|2021-12-23 06:04:00|19567.73|19447.73|19570.96|19450.96|19570.96|19450.96|19567.73|19447.73|9
1640239450000|2021-12-23 06:04:10|19571.02|19451.02|19574.24|19454.24|19574.52|19454.52|19571.02|19451.02|10
1640239460000|2021-12-23 06:04:20|19574.3|19454.3|19574.07|19454.07|19575.02|19455.02|19574.07|19454.07|10
1640239470000|2021-12-23 06:04:30|19573.52|19453.52|19575.51|19455.51|19575.51|19455.51|19573.48|19453.48|9
1640239480000|2021-12-23 06:04:40|19575.25|19455.25|19577.9|19457.9|19577.98|19457.98|19575.25|19455.25|10
1640239490000|2021-12-23 06:04:50|19578.5|19458.5|19582.39|19462.39|19582.39|19462.39|19578.5|19458.5|10
1640239500000|2021-12-23 06:05:00|19582.7|19462.7|19582.31|19462.31|19582.86|19462.86|19581.78|19461.78|10
1640239510000|2021-12-23 06:05:10|19582.33|19462.33|19583.74|19463.74|19584.31|19464.31|19581.9|19461.9|10
1640239520000|2021-12-23 06:05:20|19583.63|19463.63|19584.86|19464.86|19584.86|19464.86|19583.25|19463.25|10
1640239530000|2021-12-23 06:05:30|19584.61|19464.61|19586.55|19466.55|19586.55|19466.55|19584.6|19464.6|10
1640239540000|2021-12-23 06:05:40|19586.25|19466.25|19586.07|19466.07|19586.25|19466.25|19585.43|19465.43|9
1640239550000|2021-12-23 06:05:50|19586.13|19466.13|19587.87|19467.87|19588.05|19468.05|19586.13|19466.13|10
1640239560000|2021-12-23 06:06:00|19587.84|19467.84|19588.08|19468.08|19588.21|19468.21|19587.76|19467.76|10
1640239570000|2021-12-23 06:06:10|19587.87|19467.87|19588.21|19468.21|19588.43|19468.43|19587.77|19467.77|10
1640239580000|2021-12-23 06:06:20|19588.25|19468.25|19587.42|19467.42|19588.25|19468.25|19587.3|19467.3|9
1640239590000|2021-12-23 06:06:30|19587.33|19467.33|19585|19465|19587.33|19467.33|19585|19465|10
1640239600000|2021-12-23 06:06:40|19584.37|19464.37|19580.93|19460.93|19584.49|19464.49|19580.89|19460.89|10
1640239610000|2021-12-23 06:06:50|19581.4|19461.4|19576.79|19456.79|19581.4|19461.4|19576.79|19456.79|10
1640239620000|2021-12-23 06:07:00|19576.59|19456.59|19577.44|19457.44|19577.44|19457.44|19576.38|19456.38|10
1640239630000|2021-12-23 06:07:10|19577.9|19457.9|19581.76|19461.76|19581.76|19461.76|19577.71|19457.71|10
1640239640000|2021-12-23 06:07:20|19581.97|19461.97|19581.84|19461.84|19581.97|19461.97|19581.42|19461.42|10
1640239650000|2021-12-23 06:07:30|19581.89|19461.89|19580.65|19460.65|19582.18|19462.18|19580.65|19460.65|9
1640239660000|2021-12-23 06:07:40|19581.02|19461.02|19578.79|19458.79|19581.02|19461.02|19578.6|19458.6|10
1640239670000|2021-12-23 06:07:50|19577.81|19457.81|19576.23|19456.23|19577.81|19457.81|19576.22|19456.22|10
1640239680000|2021-12-23 06:08:00|19576.71|19456.71|19578.21|19458.21|19578.21|19458.21|19576.16|19456.16|9
1640239690000|2021-12-23 06:08:10|19578.68|19458.68|19581.6|19461.6|19581.6|19461.6|19578.68|19458.68|10
1640239700000|2021-12-23 06:08:20|19581.98|19461.98|19585.12|19465.12|19585.12|19465.12|19581.98|19461.98|9
1640239710000|2021-12-23 06:08:30|19585.32|19465.32|19588.52|19468.52|19588.52|19468.52|19585.32|19465.32|10
1640239720000|2021-12-23 06:08:40|19588.48|19468.48|19592.7|19472.7|19592.7|19472.7|19588.48|19468.48|9
1640239730000|2021-12-23 06:08:50|19592.74|19472.74|19591.86|19471.86|19592.96|19472.96|19591.86|19471.86|9
1640239740000|2021-12-23 06:09:00|19591.92|19471.92|19594.68|19474.68|19594.68|19474.68|19591.92|19471.92|10
1640239750000|2021-12-23 06:09:10|19595.04|19475.04|19595.09|19475.09|19596.65|19476.65|19595.04|19475.04|10
1640239760000|2021-12-23 06:09:20|19594.75|19474.75|19593.9|19473.9|19594.94|19474.94|19593.9|19473.9|9
1640239770000|2021-12-23 06:09:30|19593.78|19473.78|19592.28|19472.28|19593.78|19473.78|19592.28|19472.28|10
1640239780000|2021-12-23 06:09:40|19592.41|19472.41|19592.72|19472.72|19592.72|19472.72|19592.23|19472.23|10
1640239790000|2021-12-23 06:09:50|19592.58|19472.58|19593.41|19473.41|19593.44|19473.44|19592.58|19472.58|10
1640239800000|2021-12-23 06:10:00|19593.45|19473.45|19591.84|19471.84|19593.45|19473.45|19591.84|19471.84|10
1640239810000|2021-12-23 06:10:10|19591.83|19471.83|19591.97|19471.97|19591.97|19471.97|19591.41|19471.41|9
1640239820000|2021-12-23 06:10:20|19592.69|19472.69|19593.85|19473.85|19594.19|19474.19|19592.69|19472.69|10
1640239830000|2021-12-23 06:10:30|19594.04|19474.04|19593.4|19473.4|19594.39|19474.39|19593.4|19473.4|10
1640239840000|2021-12-23 06:10:40|19593.49|19473.49|19593.42|19473.42|19593.86|19473.86|19593.32|19473.32|9
1640239850000|2021-12-23 06:10:50|19593.73|19473.73|19595.66|19475.66|19595.66|19475.66|19593.67|19473.67|8
1640239860000|2021-12-23 06:11:00|19595.81|19475.81|19597.27|19477.27|19597.27|19477.27|19595.61|19475.61|9
1640239870000|2021-12-23 06:11:10|19597.4|19477.4|19597.95|19477.95|19598.01|19478.01|19597.4|19477.4|10
1640239880000|2021-12-23 06:11:20|19598.18|19478.18|19598.9|19478.9|19598.99|19478.99|19597.92|19477.92|9
1640239890000|2021-12-23 06:11:30|19598.86|19478.86|19597.64|19477.64|19598.86|19478.86|19597.63|19477.63|10
1640239900000|2021-12-23 06:11:40|19597.65|19477.65|19598.95|19478.95|19600.03|19480.03|19597.28|19477.28|10
1640239910000|2021-12-23 06:11:50|19598.9|19478.9|19601.61|19481.61|19601.61|19481.61|19598.9|19478.9|10
1640239920000|2021-12-23 06:12:00|19601.63|19481.63|19603.6|19483.6|19604.45|19484.45|19601.63|19481.63|10
1640239930000|2021-12-23 06:12:10|19603.41|19483.41|19602.31|19482.31|19603.41|19483.41|19602.31|19482.31|10
1640239940000|2021-12-23 06:12:20|19602.29|19482.29|19605.74|19485.74|19605.74|19485.74|19601.93|19481.93|9
1640239950000|2021-12-23 06:12:30|19605.63|19485.63|19607.58|19487.58|19607.58|19487.58|19605.63|19485.63|10
1640239960000|2021-12-23 06:12:40|19608.01|19488.01|19612.66|19492.66|19612.66|19492.66|19608.01|19488.01|10
1640239970000|2021-12-23 06:12:50|19614.52|19494.52|19618.11|19498.11|19618.25|19498.25|19614.52|19494.52|10
1640239980000|2021-12-23 06:13:00|19617.93|19497.93|19621.01|19501.01|19621.01|19501.01|19617.93|19497.93|10
1640239990000|2021-12-23 06:13:10|19620.92|19500.92|19622.47|19502.47|19622.47|19502.47|19620.7|19500.7|10
1640240000000|2021-12-23 06:13:20|19622.43|19502.43|19622.53|19502.53|19623.33|19503.33|19622.43|19502.43|10
1640240010000|2021-12-23 06:13:30|19623.04|19503.04|19622.4|19502.4|19623.4|19503.4|19622.4|19502.4|10
1640240020000|2021-12-23 06:13:40|19622.29|19502.29|19623.05|19503.05|19623.21|19503.21|19621.99|19501.99|10
1640240030000|2021-12-23 06:13:50|19623.33|19503.33|19624.78|19504.78|19624.78|19504.78|19623.33|19503.33|10
1640240040000|2021-12-23 06:14:00|19625.22|19505.22|19626.06|19506.06|19626.06|19506.06|19625.11|19505.11|10
1640240050000|2021-12-23 06:14:10|19626.1|19506.1|19625.82|19505.82|19626.27|19506.27|19625.82|19505.82|10
1640240060000|2021-12-23 06:14:20|19625.77|19505.77|19624.7|19504.7|19625.77|19505.77|19624.43|19504.43|10
1640240070000|2021-12-23 06:14:30|19623.76|19503.76|19622.58|19502.58|19623.76|19503.76|19622.58|19502.58|9
1640240080000|2021-12-23 06:14:40|19622.75|19502.75|19624.57|19504.57|19624.66|19504.66|19622.73|19502.73|10
1640240090000|2021-12-23 06:14:50|19624.59|19504.59|19626.65|19506.65|19626.65|19506.65|19624.59|19504.59|9
1640240100000|2021-12-23 06:15:00|19626.67|19506.67|19628.2|19508.2|19628.2|19508.2|19626.37|19506.37|10
1640240110000|2021-12-23 06:15:10|19628.57|19508.57|19629.82|19509.82|19629.82|19509.82|19628.57|19508.57|10
1640240120000|2021-12-23 06:15:20|19629.95|19509.95|19635.72|19515.72|19635.72|19515.72|19629.95|19509.95|10
1640240130000|2021-12-23 06:15:30|19635.52|19515.52|19635.55|19515.55|19636.29|19516.29|19635.34|19515.34|10
1640240140000|2021-12-23 06:15:40|19635.96|19515.96|19636.64|19516.64|19638.63|19518.63|19635.96|19515.96|9
1640240150000|2021-12-23 06:15:50|19636.95|19516.95|19640.18|19520.18|19640.18|19520.18|19636.95|19516.95|9
1640240160000|2021-12-23 06:16:00|19640.61|19520.61|19639.6|19519.6|19640.62|19520.62|19639.6|19519.6|10
1640240170000|2021-12-23 06:16:10|19638.73|19518.73|19642.43|19522.43|19642.43|19522.43|19638.73|19518.73|10
1640240180000|2021-12-23 06:16:20|19642.59|19522.59|19645.09|19525.09|19645.63|19525.63|19642.59|19522.59|10
1640240190000|2021-12-23 06:16:30|19644.39|19524.39|19642.34|19522.34|19644.39|19524.39|19642.34|19522.34|10
1640240200000|2021-12-23 06:16:40|19642.38|19522.38|19641.5|19521.5|19642.38|19522.38|19641.47|19521.47|9
1640240210000|2021-12-23 06:16:50|19641.48|19521.48|19640.33|19520.33|19641.48|19521.48|19640.24|19520.24|10
1640240220000|2021-12-23 06:17:00|19640.38|19520.38|19639.69|19519.69|19641.34|19521.34|19639.69|19519.69|10
1640240230000|2021-12-23 06:17:10|19639.55|19519.55|19636.78|19516.78|19639.55|19519.55|19636.78|19516.78|9
1640240240000|2021-12-23 06:17:20|19636.25|19516.25|19633.61|19513.61|19636.39|19516.39|19633.61|19513.61|10
1640240250000|2021-12-23 06:17:30|19633.43|19513.43|19632.14|19512.14|19633.43|19513.43|19632.14|19512.14|9
1640240260000|2021-12-23 06:17:40|19631.84|19511.84|19630.79|19510.79|19631.84|19511.84|19630.4|19510.4|10
1640240270000|2021-12-23 06:17:50|19630.89|19510.89|19632.37|19512.37|19632.37|19512.37|19630.65|19510.65|10
1640240280000|2021-12-23 06:18:00|19632.34|19512.34|19631.7|19511.7|19632.4|19512.4|19631.7|19511.7|7
1640240290000|2021-12-23 06:18:10|19631.83|19511.83|19632.15|19512.15|19632.39|19512.39|19631.62|19511.62|10
1640240300000|2021-12-23 06:18:20|19632.09|19512.09|19635.42|19515.42|19635.42|19515.42|19632.03|19512.03|10
1640240310000|2021-12-23 06:18:30|19636.01|19516.01|19640.12|19520.12|19640.12|19520.12|19636.01|19516.01|9
1640240320000|2021-12-23 06:18:40|19639.91|19519.91|19641.13|19521.13|19641.9|19521.9|19639.91|19519.91|10
1640240330000|2021-12-23 06:18:50|19641.39|19521.39|19642.29|19522.29|19642.82|19522.82|19641.39|19521.39|10
1640240340000|2021-12-23 06:19:00|19641.94|19521.94|19640.12|19520.12|19641.94|19521.94|19640.12|19520.12|10
1640240350000|2021-12-23 06:19:10|19640.51|19520.51|19642.55|19522.55|19642.55|19522.55|19640.51|19520.51|9
1640240360000|2021-12-23 06:19:20|19642.74|19522.74|19643.54|19523.54|19643.54|19523.54|19642.42|19522.42|10
1640240370000|2021-12-23 06:19:30|19643.79|19523.79|19643.79|19523.79|19644|19524|19643.29|19523.29|10
1640240380000|2021-12-23 06:19:40|19643.53|19523.53|19647.35|19527.35|19647.35|19527.35|19643.53|19523.53|10
1640240390000|2021-12-23 06:19:50|19647.23|19527.23|19649.35|19529.35|19649.35|19529.35|19647.23|19527.23|10
1640240400000|2021-12-23 06:20:00|19649.28|19529.28|19650.03|19530.03|19650.03|19530.03|19649.14|19529.14|10
1640240410000|2021-12-23 06:20:10|19650.18|19530.18|19653.15|19533.15|19653.15|19533.15|19650.18|19530.18|10
1640240420000|2021-12-23 06:20:20|19653.22|19533.22|19654.61|19534.61|19654.61|19534.61|19653.22|19533.22|10
1640240430000|2021-12-23 06:20:30|19655.17|19535.17|19657.89|19537.89|19657.89|19537.89|19655.17|19535.17|10
1640240440000|2021-12-23 06:20:40|19657.44|19537.44|19655.19|19535.19|19657.44|19537.44|19655.04|19535.04|10
1640240450000|2021-12-23 06:20:50|19655.22|19535.22|19655.46|19535.46|19655.46|19535.46|19654.76|19534.76|10
1640240460000|2021-12-23 06:21:00|19656.49|19536.49|19655.29|19535.29|19656.76|19536.76|19654.75|19534.75|10
1640240470000|2021-12-23 06:21:10|19654.89|19534.89|19654.55|19534.55|19655.21|19535.21|19654.55|19534.55|9
1640240480000|2021-12-23 06:21:20|19654.19|19534.19|19650.73|19530.73|19654.19|19534.19|19650.73|19530.73|9
1640240490000|2021-12-23 06:21:30|19650.69|19530.69|19650.52|19530.52|19650.69|19530.69|19649.44|19529.44|10
1640240500000|2021-12-23 06:21:40|19650.9|19530.9|19651.55|19531.55|19651.65|19531.65|19650.65|19530.65|9
1640240510000|2021-12-23 06:21:50|19651.58|19531.58|19652.36|19532.36|19652.53|19532.53|19651.44|19531.44|10
1640240520000|2021-12-23 06:22:00|19652.42|19532.42|19653.94|19533.94|19653.94|19533.94|19652.42|19532.42|10
1640240530000|2021-12-23 06:22:10|19653.97|19533.97|19654.75|19534.75|19656.56|19536.56|19653.97|19533.97|10
1640240540000|2021-12-23 06:22:20|19654.87|19534.87|19652.91|19532.91|19654.87|19534.87|19652.91|19532.91|10
1640240550000|2021-12-23 06:22:30|19653.15|19533.15|19652.64|19532.64|19653.15|19533.15|19652.08|19532.08|9
1640240560000|2021-12-23 06:22:40|19652.85|19532.85|19652.91|19532.91|19653.04|19533.04|19652.48|19532.48|10
1640240570000|2021-12-23 06:22:50|19653.34|19533.34|19654.33|19534.33|19654.33|19534.33|19653.18|19533.18|6
1640240580000|2021-12-23 06:23:00|19654.2|19534.2|19652.62|19532.62|19654.33|19534.33|19652.62|19532.62|9
1640240590000|2021-12-23 06:23:10|19652.69|19532.69|19652.59|19532.59|19652.98|19532.98|19652.08|19532.08|10
1640240600000|2021-12-23 06:23:20|19653.06|19533.06|19654.38|19534.38|19654.38|19534.38|19652.97|19532.97|9
1640240610000|2021-12-23 06:23:30|19654.26|19534.26|19655.45|19535.45|19656.34|19536.34|19653.96|19533.96|8
1640240620000|2021-12-23 06:23:40|19654.89|19534.89|19657.37|19537.37|19657.37|19537.37|19654.89|19534.89|10
1640240630000|2021-12-23 06:23:50|19657.99|19537.99|19658.08|19538.08|19658.66|19538.66|19657.99|19537.99|9
1640240640000|2021-12-23 06:24:00|19657.42|19537.42|19657.34|19537.34|19657.68|19537.68|19657.34|19537.34|10
1640240650000|2021-12-23 06:24:10|19657.3|19537.3|19657.33|19537.33|19657.51|19537.51|19656.7|19536.7|10
1640240660000|2021-12-23 06:24:20|19657.88|19537.88|19659.33|19539.33|19659.33|19539.33|19657.81|19537.81|9
1640240670000|2021-12-23 06:24:30|19659.22|19539.22|19660.58|19540.58|19660.85|19540.85|19659.22|19539.22|9
1640240680000|2021-12-23 06:24:40|19660.83|19540.83|19660.37|19540.37|19661.41|19541.41|19660.37|19540.37|9
1640240690000|2021-12-23 06:24:50|19661.27|19541.27|19658.7|19538.7|19661.27|19541.27|19658.7|19538.7|10
1640240700000|2021-12-23 06:25:00|19657.98|19537.98|19655.48|19535.48|19657.98|19537.98|19655.48|19535.48|10
1640240710000|2021-12-23 06:25:10|19655.55|19535.55|19655.24|19535.24|19655.72|19535.72|19654.77|19534.77|10
1640240720000|2021-12-23 06:25:20|19655.11|19535.11|19653.9|19533.9|19655.13|19535.13|19653.9|19533.9|9
1640240730000|2021-12-23 06:25:30|19654.07|19534.07|19653.65|19533.65|19654.15|19534.15|19653.24|19533.24|9
1640240740000|2021-12-23 06:25:40|19653.71|19533.71|19653.42|19533.42|19653.8|19533.8|19653.42|19533.42|8
1640240750000|2021-12-23 06:25:50|19652.37|19532.37|19653.69|19533.69|19653.69|19533.69|19651.37|19531.37|10
1640240760000|2021-12-23 06:26:00|19654.03|19534.03|19656.34|19536.34|19656.56|19536.56|19654.03|19534.03|10
1640240770000|2021-12-23 06:26:10|19656.68|19536.68|19657.64|19537.64|19657.64|19537.64|19655.98|19535.98|9
1640240780000|2021-12-23 06:26:20|19657.66|19537.66|19658.47|19538.47|19658.47|19538.47|19656.71|19536.71|10
1640240790000|2021-12-23 06:26:30|19658.58|19538.58|19659.02|19539.02|19659.02|19539.02|19657.86|19537.86|10
1640240800000|2021-12-23 06:26:40|19659.01|19539.01|19659.15|19539.15|19659.77|19539.77|19659.01|19539.01|10
1640240810000|2021-12-23 06:26:50|19659.45|19539.45|19658.37|19538.37|19659.45|19539.45|19658.27|19538.27|10
1640240820000|2021-12-23 06:27:00|19658.56|19538.56|19654.1|19534.1|19658.56|19538.56|19654.1|19534.1|10
1640240830000|2021-12-23 06:27:10|19653.69|19533.69|19651.69|19531.69|19653.69|19533.69|19651.26|19531.26|10
1640240840000|2021-12-23 06:27:20|19651.4|19531.4|19649.95|19529.95|19651.4|19531.4|19649.68|19529.68|10
1640240850000|2021-12-23 06:27:30|19649.93|19529.93|19651.39|19531.39|19651.39|19531.39|19649.93|19529.93|10
1640240860000|2021-12-23 06:27:40|19651.28|19531.28|19649.58|19529.58|19651.28|19531.28|19649.58|19529.58|10
1640240870000|2021-12-23 06:27:50|19649.64|19529.64|19650.1|19530.1|19650.23|19530.23|19649.54|19529.54|8
1640240880000|2021-12-23 06:28:00|19650.15|19530.15|19650.24|19530.24|19650.39|19530.39|19649.97|19529.97|8
1640240890000|2021-12-23 06:28:10|19650.43|19530.43|19652.36|19532.36|19653.85|19533.85|19650.43|19530.43|10
1640240900000|2021-12-23 06:28:20|19652.93|19532.93|19656.48|19536.48|19656.48|19536.48|19652.93|19532.93|10
1640240910000|2021-12-23 06:28:30|19656.72|19536.72|19656.51|19536.51|19657.16|19537.16|19656.09|19536.09|10
1640240920000|2021-12-23 06:28:40|19656.44|19536.44|19657.57|19537.57|19657.64|19537.64|19655.84|19535.84|10
1640240930000|2021-12-23 06:28:50|19657.45|19537.45|19658.07|19538.07|19658.07|19538.07|19657.42|19537.42|10
1640240940000|2021-12-23 06:29:00|19657.91|19537.91|19655.64|19535.64|19657.91|19537.91|19655.64|19535.64|10
1640240950000|2021-12-23 06:29:10|19655.2|19535.2|19655.27|19535.27|19655.27|19535.27|19653.61|19533.61|10
1640240960000|2021-12-23 06:29:20|19654.82|19534.82|19654.94|19534.94|19655.32|19535.32|19654.82|19534.82|9
1640240970000|2021-12-23 06:29:30|19654.97|19534.97|19655.35|19535.35|19655.46|19535.46|19654.9|19534.9|10
1640240980000|2021-12-23 06:29:40|19655.39|19535.39|19654.81|19534.81|19655.53|19535.53|19654.81|19534.81|10
1640240990000|2021-12-23 06:29:50|19654.51|19534.51|19654.14|19534.14|19654.87|19534.87|19653.88|19533.88|10
1640241000000|2021-12-23 06:30:00|19654.18|19534.18|19654.23|19534.23|19654.28|19534.28|19653.69|19533.69|9
1640241010000|2021-12-23 06:30:10|19653.96|19533.96|19653.38|19533.38|19654.1|19534.1|19653.38|19533.38|10
1640241020000|2021-12-23 06:30:20|19653.29|19533.29|19650.58|19530.58|19653.29|19533.29|19650.58|19530.58|10
1640241030000|2021-12-23 06:30:30|19649.14|19529.14|19645.78|19525.78|19649.14|19529.14|19645.78|19525.78|10
1640241040000|2021-12-23 06:30:40|19645.42|19525.42|19647.04|19527.04|19647.04|19527.04|19645.19|19525.19|10
1640241050000|2021-12-23 06:30:50|19647.14|19527.14|19647.33|19527.33|19647.71|19527.71|19646.98|19526.98|10
1640241060000|2021-12-23 06:31:00|19647.28|19527.28|19646.51|19526.51|19647.28|19527.28|19646.2|19526.2|10
1640241070000|2021-12-23 06:31:10|19646.04|19526.04|19644.96|19524.96|19646.04|19526.04|19644.96|19524.96|6
1640241080000|2021-12-23 06:31:20|19645.04|19525.04|19642.06|19522.06|19645.04|19525.04|19642.06|19522.06|10
1640241090000|2021-12-23 06:31:30|19641.35|19521.35|19637.83|19517.83|19641.35|19521.35|19637.83|19517.83|10
1640241100000|2021-12-23 06:31:40|19637.48|19517.48|19636.06|19516.06|19637.48|19517.48|19636.06|19516.06|10
1640241110000|2021-12-23 06:31:50|19635.66|19515.66|19633.67|19513.67|19635.66|19515.66|19633.67|19513.67|10
1640241120000|2021-12-23 06:32:00|19632.23|19512.23|19631.96|19511.96|19632.67|19512.67|19631.6|19511.6|10
1640241130000|2021-12-23 06:32:10|19631.97|19511.97|19631.79|19511.79|19631.97|19511.97|19631.06|19511.06|10
1640241140000|2021-12-23 06:32:20|19631.58|19511.58|19630.64|19510.64|19631.85|19511.85|19630.64|19510.64|10
1640241150000|2021-12-23 06:32:30|19630.61|19510.61|19631.93|19511.93|19631.93|19511.93|19630.61|19510.61|10
1640241160000|2021-12-23 06:32:40|19632.29|19512.29|19632.19|19512.19|19632.78|19512.78|19631.72|19511.72|10
1640241170000|2021-12-23 06:32:50|19632.32|19512.32|19633.03|19513.03|19633.03|19513.03|19631.94|19511.94|9
1640241180000|2021-12-23 06:33:00|19632.84|19512.84|19632.32|19512.32|19633.38|19513.38|19632.23|19512.23|10
1640241190000|2021-12-23 06:33:10|19632.19|19512.19|19632.57|19512.57|19632.57|19512.57|19632.14|19512.14|8
1640241200000|2021-12-23 06:33:20|19632.72|19512.72|19630.6|19510.6|19632.89|19512.89|19630.6|19510.6|10
1640241210000|2021-12-23 06:33:30|19630.51|19510.51|19628.85|19508.85|19630.51|19510.51|19628.85|19508.85|9
1640241220000|2021-12-23 06:33:40|19628.28|19508.28|19623.7|19503.7|19628.28|19508.28|19623.7|19503.7|9
1640241230000|2021-12-23 06:33:50|19623.3|19503.3|19621.83|19501.83|19623.3|19503.3|19621.83|19501.83|9
1640241240000|2021-12-23 06:34:00|19621.84|19501.84|19618.81|19498.81|19621.84|19501.84|19618.81|19498.81|10
1640241250000|2021-12-23 06:34:10|19618.38|19498.38|19615.94|19495.94|19618.38|19498.38|19615.94|19495.94|10
1640241260000|2021-12-23 06:34:20|19616.1|19496.1|19616.16|19496.16|19616.16|19496.16|19615.65|19495.65|10
1640241270000|2021-12-23 06:34:30|19615.4|19495.4|19615.47|19495.47|19615.7|19495.7|19614.14|19494.14|10
1640241280000|2021-12-23 06:34:40|19615.64|19495.64|19614.56|19494.56|19615.64|19495.64|19614.56|19494.56|9
1640241290000|2021-12-23 06:34:50|19614.72|19494.72|19616.68|19496.68|19616.74|19496.74|19614.43|19494.43|10
1640241300000|2021-12-23 06:35:00|19617.25|19497.25|19619.72|19499.72|19619.87|19499.87|19617.25|19497.25|9
1640241310000|2021-12-23 06:35:10|19620.05|19500.05|19620.61|19500.61|19620.69|19500.69|19619.69|19499.69|8
1640241320000|2021-12-23 06:35:20|19620.84|19500.84|19623.1|19503.1|19623.1|19503.1|19620.79|19500.79|10
1640241330000|2021-12-23 06:35:30|19623.98|19503.98|19626.03|19506.03|19626.29|19506.29|19623.98|19503.98|10
1640241340000|2021-12-23 06:35:40|19626.4|19506.4|19629.54|19509.54|19629.64|19509.64|19626.4|19506.4|10
1640241350000|2021-12-23 06:35:50|19629.88|19509.88|19631.59|19511.59|19631.59|19511.59|19629.88|19509.88|10
1640241360000|2021-12-23 06:36:00|19631.71|19511.71|19633.59|19513.59|19634.35|19514.35|19631.25|19511.25|10
1640241370000|2021-12-23 06:36:10|19633.76|19513.76|19630.67|19510.67|19633.76|19513.76|19630.67|19510.67|10
1640241380000|2021-12-23 06:36:20|19630.24|19510.24|19628.31|19508.31|19630.24|19510.24|19628.18|19508.18|10
1640241390000|2021-12-23 06:36:30|19627.88|19507.88|19626.93|19506.93|19627.88|19507.88|19626.8|19506.8|9
1640241400000|2021-12-23 06:36:40|19626.94|19506.94|19625.29|19505.29|19626.94|19506.94|19624.51|19504.51|10
1640241410000|2021-12-23 06:36:50|19624.91|19504.91|19625.53|19505.53|19625.53|19505.53|19624.42|19504.42|10
1640241420000|2021-12-23 06:37:00|19625.5|19505.5|19631.64|19511.64|19631.64|19511.64|19625.5|19505.5|10
1640241430000|2021-12-23 06:37:10|19631.68|19511.68|19634.01|19514.01|19634.43|19514.43|19631.68|19511.68|9
1640241440000|2021-12-23 06:37:20|19633.98|19513.98|19632.76|19512.76|19633.98|19513.98|19632.76|19512.76|9
1640241450000|2021-12-23 06:37:30|19632.47|19512.47|19632.44|19512.44|19632.81|19512.81|19631.92|19511.92|10
1640241460000|2021-12-23 06:37:40|19632.7|19512.7|19634.08|19514.08|19634.08|19514.08|19631.96|19511.96|9
1640241470000|2021-12-23 06:37:50|19634.18|19514.18|19638.53|19518.53|19639.25|19519.25|19634.18|19514.18|9
1640241480000|2021-12-23 06:38:00|19638.25|19518.25|19638.26|19518.26|19639.09|19519.09|19638.21|19518.21|10
1640241490000|2021-12-23 06:38:10|19638.56|19518.56|19639.22|19519.22|19639.58|19519.58|19638.56|19518.56|10
1640241500000|2021-12-23 06:38:20|19639.37|19519.37|19639.74|19519.74|19639.74|19519.74|19639.18|19519.18|10
1640241510000|2021-12-23 06:38:30|19639.84|19519.84|19640.19|19520.19|19640.4|19520.4|19639.71|19519.71|8
1640241520000|2021-12-23 06:38:40|19639.97|19519.97|19638.61|19518.61|19639.97|19519.97|19638.14|19518.14|10
1640241530000|2021-12-23 06:38:50|19638.63|19518.63|19637.39|19517.39|19638.63|19518.63|19637.39|19517.39|10
1640241540000|2021-12-23 06:39:00|19637.88|19517.88|19637.61|19517.61|19638.25|19518.25|19637.61|19517.61|10
1640241550000|2021-12-23 06:39:10|19637.94|19517.94|19637.54|19517.54|19637.94|19517.94|19637.24|19517.24|10
1640241560000|2021-12-23 06:39:20|19637.39|19517.39|19642.48|19522.48|19642.48|19522.48|19636.78|19516.78|10
1640241570000|2021-12-23 06:39:30|19642.28|19522.28|19644.43|19524.43|19644.43|19524.43|19642.28|19522.28|10
1640241580000|2021-12-23 06:39:40|19644.54|19524.54|19643.58|19523.58|19644.82|19524.82|19643.58|19523.58|10
1640241590000|2021-12-23 06:39:50|19643.54|19523.54|19643.46|19523.46|19644.02|19524.02|19643.02|19523.02|10
1640241600000|2021-12-23 06:40:00|19643.4|19523.4|19644.86|19524.86|19644.86|19524.86|19643.4|19523.4|10
1640241610000|2021-12-23 06:40:10|19644.78|19524.78|19642.78|19522.78|19644.82|19524.82|19642.78|19522.78|10
1640241620000|2021-12-23 06:40:20|19642.7|19522.7|19640.02|19520.02|19642.7|19522.7|19640.02|19520.02|10
1640241630000|2021-12-23 06:40:30|19639.66|19519.66|19637.97|19517.97|19639.66|19519.66|19637.63|19517.63|10
1640241640000|2021-12-23 06:40:40|19638.05|19518.05|19632.07|19512.07|19638.05|19518.05|19632.07|19512.07|10
1640241650000|2021-12-23 06:40:50|19631.9|19511.9|19628.33|19508.33|19631.9|19511.9|19628.33|19508.33|10
1640241660000|2021-12-23 06:41:00|19628.32|19508.32|19625.49|19505.49|19628.73|19508.73|19625.23|19505.23|10
1640241670000|2021-12-23 06:41:10|19625.56|19505.56|19622.06|19502.06|19625.56|19505.56|19621.67|19501.67|10
1640241680000|2021-12-23 06:41:20|19620.93|19500.93|19617.67|19497.67|19620.95|19500.95|19617.64|19497.64|10
1640241690000|2021-12-23 06:41:30|19617.95|19497.95|19615.28|19495.28|19617.95|19497.95|19615.28|19495.28|9
1640241700000|2021-12-23 06:41:40|19614.61|19494.61|19610.86|19490.86|19614.61|19494.61|19610.86|19490.86|10
1640241710000|2021-12-23 06:41:50|19609.63|19489.63|19609.83|19489.83|19610.15|19490.15|19609.27|19489.27|10
1640241720000|2021-12-23 06:42:00|19609.89|19489.89|19609.48|19489.48|19610.58|19490.58|19608.97|19488.97|10
1640241730000|2021-12-23 06:42:10|19608.97|19488.97|19603.98|19483.98|19608.97|19488.97|19603.98|19483.98|9
1640241740000|2021-12-23 06:42:20|19604.58|19484.58|19603.89|19483.89|19605.21|19485.21|19603.04|19483.04|10
1640241750000|2021-12-23 06:42:30|19604.09|19484.09|19603.74|19483.74|19604.09|19484.09|19603.06|19483.06|10
1640241760000|2021-12-23 06:42:40|19603.03|19483.03|19602.14|19482.14|19603.03|19483.03|19601.78|19481.78|9
1640241770000|2021-12-23 06:42:50|19602|19482|19600.54|19480.54|19602.49|19482.49|19600.54|19480.54|10
1640241780000|2021-12-23 06:43:00|19600.03|19480.03|19596.95|19476.95|19600.03|19480.03|19596.95|19476.95|10
1640241790000|2021-12-23 06:43:10|19596.39|19476.39|19595.3|19475.3|19596.86|19476.86|19594.92|19474.92|10
1640241800000|2021-12-23 06:43:20|19595.19|19475.19|19592.92|19472.92|19595.19|19475.19|19592.32|19472.32|10
1640241810000|2021-12-23 06:43:30|19593.02|19473.02|19593.35|19473.35|19593.62|19473.62|19593.02|19473.02|9
1640241820000|2021-12-23 06:43:40|19593.23|19473.23|19593.6|19473.6|19593.69|19473.69|19593.13|19473.13|10
1640241830000|2021-12-23 06:43:50|19593.7|19473.7|19591.13|19471.13|19594.62|19474.62|19591.13|19471.13|10
1640241840000|2021-12-23 06:44:00|19590.92|19470.92|19587.84|19467.84|19590.92|19470.92|19587.84|19467.84|10
1640241850000|2021-12-23 06:44:10|19588.07|19468.07|19585.72|19465.72|19588.23|19468.23|19585.72|19465.72|9
1640241860000|2021-12-23 06:44:20|19585.51|19465.51|19583.3|19463.3|19585.58|19465.58|19582.82|19462.82|10
1640241870000|2021-12-23 06:44:30|19583.33|19463.33|19587.23|19467.23|19587.23|19467.23|19583.06|19463.06|10
1640241880000|2021-12-23 06:44:40|19587.15|19467.15|19589.18|19469.18|19590.03|19470.03|19587.15|19467.15|10
1640241890000|2021-12-23 06:44:50|19589.53|19469.53|19588.39|19468.39|19589.8|19469.8|19588.39|19468.39|10
1640241900000|2021-12-23 06:45:00|19589.57|19469.57|19587.82|19467.82|19589.58|19469.58|19587.82|19467.82|10
1640241910000|2021-12-23 06:45:10|19587.96|19467.96|19583.87|19463.87|19587.96|19467.96|19583.87|19463.87|10
1640241920000|2021-12-23 06:45:20|19584.51|19464.51|19580.44|19460.44|19584.51|19464.51|19580.44|19460.44|10
1640241930000|2021-12-23 06:45:30|19580.72|19460.72|19577.36|19457.36|19581.04|19461.04|19576.86|19456.86|10
1640241940000|2021-12-23 06:45:40|19577.55|19457.55|19576.66|19456.66|19577.55|19457.55|19576.51|19456.51|8
1640241950000|2021-12-23 06:45:50|19576.79|19456.79|19577.58|19457.58|19577.58|19457.58|19576.79|19456.79|10
1640241960000|2021-12-23 06:46:00|19577.62|19457.62|19578.5|19458.5|19578.5|19458.5|19577.5|19457.5|9
1640241970000|2021-12-23 06:46:10|19578.36|19458.36|19581.89|19461.89|19581.89|19461.89|19578.2|19458.2|10
1640241980000|2021-12-23 06:46:20|19582.36|19462.36|19585.23|19465.23|19585.23|19465.23|19582.36|19462.36|8
1640241990000|2021-12-23 06:46:30|19585.59|19465.59|19588.24|19468.24|19588.7|19468.7|19585.59|19465.59|10
1640242000000|2021-12-23 06:46:40|19588.23|19468.23|19592.42|19472.42|19592.67|19472.67|19588.23|19468.23|10
1640242010000|2021-12-23 06:46:50|19592.52|19472.52|19595.03|19475.03|19595.03|19475.03|19592.52|19472.52|10
1640242020000|2021-12-23 06:47:00|19594.38|19474.38|19593.88|19473.88|19594.72|19474.72|19593.84|19473.84|9
1640242030000|2021-12-23 06:47:10|19594.02|19474.02|19594.73|19474.73|19594.73|19474.73|19593.76|19473.76|10
1640242040000|2021-12-23 06:47:20|19594.72|19474.72|19595.9|19475.9|19596.16|19476.16|19594.59|19474.59|9
1640242050000|2021-12-23 06:47:30|19595.63|19475.63|19598.52|19478.52|19598.52|19478.52|19595.63|19475.63|10
1640242060000|2021-12-23 06:47:40|19598.71|19478.71|19599.84|19479.84|19599.84|19479.84|19598.71|19478.71|8
1640242070000|2021-12-23 06:47:50|19599.78|19479.78|19601.59|19481.59|19601.59|19481.59|19599.78|19479.78|10
1640242080000|2021-12-23 06:48:00|19601.44|19481.44|19599.68|19479.68|19601.44|19481.44|19599.68|19479.68|8
1640242090000|2021-12-23 06:48:10|19599.79|19479.79|19598.15|19478.15|19599.79|19479.79|19598.05|19478.05|10
1640242100000|2021-12-23 06:48:20|19598.11|19478.11|19599.25|19479.25|19599.25|19479.25|19598.11|19478.11|8
1640242110000|2021-12-23 06:48:30|19599.56|19479.56|19600.94|19480.94|19601.05|19481.05|19599.56|19479.56|10
1640242120000|2021-12-23 06:48:40|19601.16|19481.16|19602.03|19482.03|19602.21|19482.21|19601.16|19481.16|9
1640242130000|2021-12-23 06:48:50|19602.33|19482.33|19602.64|19482.64|19602.85|19482.85|19602.33|19482.33|9
1640242140000|2021-12-23 06:49:00|19602.79|19482.79|19598.4|19478.4|19602.79|19482.79|19598.4|19478.4|10
1640242150000|2021-12-23 06:49:10|19598.66|19478.66|19597.54|19477.54|19599.3|19479.3|19597.54|19477.54|10
1640242160000|2021-12-23 06:49:20|19597.53|19477.53|19597.38|19477.38|19597.55|19477.55|19597.02|19477.02|10
1640242170000|2021-12-23 06:49:30|19597.47|19477.47|19598|19478|19598|19478|19597.47|19477.47|9
1640242180000|2021-12-23 06:49:40|19597.6|19477.6|19596.69|19476.69|19597.6|19477.6|19595.93|19475.93|10
1640242190000|2021-12-23 06:49:50|19596.68|19476.68|19597.42|19477.42|19597.42|19477.42|19596.28|19476.28|10
1640242200000|2021-12-23 06:50:00|19597.41|19477.41|19598.15|19478.15|19598.49|19478.49|19597.41|19477.41|9
1640242210000|2021-12-23 06:50:10|19598.24|19478.24|19599.1|19479.1|19599.2|19479.2|19598.24|19478.24|9
1640242220000|2021-12-23 06:50:20|19599.03|19479.03|19597.67|19477.67|19599.03|19479.03|19597.67|19477.67|9
1640242230000|2021-12-23 06:50:30|19597.1|19477.1|19598.86|19478.86|19598.91|19478.91|19595.74|19475.74|10
1640242240000|2021-12-23 06:50:40|19598.87|19478.87|19597.33|19477.33|19598.94|19478.94|19597.33|19477.33|10
1640242250000|2021-12-23 06:50:50|19597.35|19477.35|19597.57|19477.57|19597.61|19477.61|19596.26|19476.26|10
1640242260000|2021-12-23 06:51:00|19597.93|19477.93|19597.18|19477.18|19597.93|19477.93|19597.18|19477.18|9
1640242270000|2021-12-23 06:51:10|19596.73|19476.73|19597.52|19477.52|19597.67|19477.67|19596.73|19476.73|10
1640242280000|2021-12-23 06:51:20|19598.07|19478.07|19599.8|19479.8|19600.18|19480.18|19597.95|19477.95|9
1640242290000|2021-12-23 06:51:30|19599.82|19479.82|19600.08|19480.08|19600.08|19480.08|19599.42|19479.42|9
1640242300000|2021-12-23 06:51:40|19599.55|19479.55|19598.75|19478.75|19599.72|19479.72|19598.75|19478.75|10
1640242310000|2021-12-23 06:51:50|19597.86|19477.86|19594.49|19474.49|19597.99|19477.99|19594.37|19474.37|10
1640242320000|2021-12-23 06:52:00|19594.55|19474.55|19596.58|19476.58|19596.58|19476.58|19594.55|19474.55|10
1640242330000|2021-12-23 06:52:10|19596.27|19476.27|19594.96|19474.96|19596.27|19476.27|19594.37|19474.37|10
1640242340000|2021-12-23 06:52:20|19595.18|19475.18|19595.38|19475.38|19595.5|19475.5|19595.12|19475.12|10
1640242350000|2021-12-23 06:52:30|19595.31|19475.31|19595.62|19475.62|19595.62|19475.62|19594.95|19474.95|8
1640242360000|2021-12-23 06:52:40|19596.01|19476.01|19596.47|19476.47|19596.69|19476.69|19596.01|19476.01|10
1640242370000|2021-12-23 06:52:50|19596.49|19476.49|19594.22|19474.22|19596.49|19476.49|19594.22|19474.22|10
1640242380000|2021-12-23 06:53:00|19594.06|19474.06|19594.08|19474.08|19594.57|19474.57|19593.89|19473.89|10
1640242390000|2021-12-23 06:53:10|19594.1|19474.1|19597.16|19477.16|19597.16|19477.16|19594.09|19474.09|10
1640242400000|2021-12-23 06:53:20|19597.41|19477.41|19597.39|19477.39|19597.41|19477.41|19596.74|19476.74|9
1640242410000|2021-12-23 06:53:30|19597.36|19477.36|19596.84|19476.84|19597.36|19477.36|19596.84|19476.84|9
1640242420000|2021-12-23 06:53:40|19596.81|19476.81|19597.71|19477.71|19597.71|19477.71|19595.7|19475.7|10
1640242430000|2021-12-23 06:53:50|19597.98|19477.98|19600.85|19480.85|19600.85|19480.85|19597.98|19477.98|10
1640242440000|2021-12-23 06:54:00|19602.53|19482.53|19604.13|19484.13|19604.32|19484.32|19602.53|19482.53|9
1640242450000|2021-12-23 06:54:10|19603.94|19483.94|19603.57|19483.57|19604.29|19484.29|19603.46|19483.46|8
1640242460000|2021-12-23 06:54:20|19604.08|19484.08|19604.85|19484.85|19605.02|19485.02|19604.08|19484.08|10
1640242470000|2021-12-23 06:54:30|19605.29|19485.29|19606.43|19486.43|19606.43|19486.43|19605.09|19485.09|10
1640242480000|2021-12-23 06:54:40|19607.4|19487.4|19612.25|19492.25|19612.25|19492.25|19607.4|19487.4|9
1640242490000|2021-12-23 06:54:50|19612.09|19492.09|19610.82|19490.82|19612.17|19492.17|19610.82|19490.82|9
1640242500000|2021-12-23 06:55:00|19611.53|19491.53|19612.88|19492.88|19613|19493|19611.53|19491.53|10
1640242510000|2021-12-23 06:55:10|19612.85|19492.85|19611.74|19491.74|19612.87|19492.87|19611.57|19491.57|10
1640242520000|2021-12-23 06:55:20|19611.59|19491.59|19612.75|19492.75|19612.75|19492.75|19611.32|19491.32|10
1640242530000|2021-12-23 06:55:30|19612.13|19492.13|19611.89|19491.89|19612.19|19492.19|19611.53|19491.53|10
1640242540000|2021-12-23 06:55:40|19611.91|19491.91|19610.63|19490.63|19611.91|19491.91|19610.45|19490.45|9
1640242550000|2021-12-23 06:55:50|19610.12|19490.12|19608.88|19488.88|19610.12|19490.12|19608.88|19488.88|10
1640242560000|2021-12-23 06:56:00|19608.63|19488.63|19606.69|19486.69|19608.63|19488.63|19606.69|19486.69|10
1640242570000|2021-12-23 06:56:10|19606.89|19486.89|19607.05|19487.05|19607.4|19487.4|19606.81|19486.81|9
1640242580000|2021-12-23 06:56:20|19607.22|19487.22|19607.18|19487.18|19608.05|19488.05|19607.18|19487.18|9
1640242590000|2021-12-23 06:56:30|19607.11|19487.11|19610.3|19490.3|19610.3|19490.3|19607.11|19487.11|10
1640242600000|2021-12-23 06:56:40|19610.5|19490.5|19610.67|19490.67|19611.14|19491.14|19610|19490|9
1640242610000|2021-12-23 06:56:50|19611.08|19491.08|19610.09|19490.09|19611.08|19491.08|19609.68|19489.68|10
1640242620000|2021-12-23 06:57:00|19609.77|19489.77|19608.66|19488.66|19610.95|19490.95|19608.66|19488.66|10
1640242630000|2021-12-23 06:57:10|19608.46|19488.46|19610.33|19490.33|19610.33|19490.33|19608.46|19488.46|8
1640242640000|2021-12-23 06:57:20|19609.99|19489.99|19611.64|19491.64|19612.4|19492.4|19609.99|19489.99|10
1640242650000|2021-12-23 06:57:30|19611.67|19491.67|19608.37|19488.37|19611.67|19491.67|19608.37|19488.37|8
1640242660000|2021-12-23 06:57:40|19608.9|19488.9|19605.66|19485.66|19608.9|19488.9|19605.66|19485.66|10
1640242670000|2021-12-23 06:57:50|19605.34|19485.34|19602.69|19482.69|19605.34|19485.34|19602.46|19482.46|9
1640242680000|2021-12-23 06:58:00|19602.91|19482.91|19607.25|19487.25|19607.25|19487.25|19602.64|19482.64|10
1640242690000|2021-12-23 06:58:10|19607.47|19487.47|19608.76|19488.76|19608.99|19488.99|19607.33|19487.33|10
1640242700000|2021-12-23 06:58:20|19607.69|19487.69|19614.22|19494.22|19614.22|19494.22|19607.69|19487.69|10
1640242710000|2021-12-23 06:58:30|19614.41|19494.41|19618.04|19498.04|19618.04|19498.04|19614.41|19494.41|9
1640242720000|2021-12-23 06:58:40|19618.07|19498.07|19620.47|19500.47|19620.47|19500.47|19618.07|19498.07|9
1640242730000|2021-12-23 06:58:50|19620.43|19500.43|19617.28|19497.28|19620.5|19500.5|19617.28|19497.28|10
1640242740000|2021-12-23 06:59:00|19617.02|19497.02|19633.93|19513.93|19633.93|19513.93|19615.3|19495.3|10
1640242750000|2021-12-23 06:59:10|19636.88|19516.88|19645.82|19525.82|19645.82|19525.82|19636.88|19516.88|10
1640242760000|2021-12-23 06:59:20|19646.68|19526.68|19647.44|19527.44|19647.74|19527.74|19646.68|19526.68|10
1640242770000|2021-12-23 06:59:30|19646.64|19526.64|19648.2|19528.2|19648.43|19528.43|19646.64|19526.64|10
1640242780000|2021-12-23 06:59:40|19648.28|19528.28|19650.67|19530.67|19650.67|19530.67|19648.16|19528.16|10
1640242790000|2021-12-23 06:59:50|19652.28|19532.28|19652.83|19532.83|19652.85|19532.85|19651.97|19531.97|10
1640242800000|2021-12-23 07:00:00|19652.55|19532.55|19656.35|19536.35|19656.35|19536.35|19652.55|19532.55|10
1640242810000|2021-12-23 07:00:10|19657.25|19537.25|19657.54|19537.54|19657.91|19537.91|19657.25|19537.25|10
1640242820000|2021-12-23 07:00:20|19657.35|19537.35|19654.73|19534.73|19657.69|19537.69|19654.73|19534.73|10
1640242830000|2021-12-23 07:00:30|19654.46|19534.46|19655.8|19535.8|19655.8|19535.8|19654.46|19534.46|10
1640242840000|2021-12-23 07:00:40|19656.52|19536.52|19657.57|19537.57|19657.6|19537.6|19656.29|19536.29|10
1640242850000|2021-12-23 07:00:50|19657.21|19537.21|19658.02|19538.02|19658.02|19538.02|19657.21|19537.21|10
1640242860000|2021-12-23 07:01:00|19657.27|19537.27|19655.86|19535.86|19657.27|19537.27|19655.86|19535.86|10
1640242870000|2021-12-23 07:01:10|19655.89|19535.89|19654.65|19534.65|19655.9|19535.9|19654.65|19534.65|9
1640242880000|2021-12-23 07:01:20|19654.55|19534.55|19652.56|19532.56|19655.11|19535.11|19652.56|19532.56|10
1640242890000|2021-12-23 07:01:30|19652.57|19532.57|19648.76|19528.76|19652.64|19532.64|19648.76|19528.76|10
1640242900000|2021-12-23 07:01:40|19648.12|19528.12|19644.36|19524.36|19648.12|19528.12|19644.09|19524.09|10
1640242910000|2021-12-23 07:01:50|19643.8|19523.8|19642.97|19522.97|19643.8|19523.8|19642.74|19522.74|10
1640242920000|2021-12-23 07:02:00|19643.4|19523.4|19644.81|19524.81|19644.81|19524.81|19643.36|19523.36|4
1640243370000|2021-12-23 07:09:30|19640.86|19520.86|19640.7|19520.7|19640.86|19520.86|19640.53|19520.53|7
1640243380000|2021-12-23 07:09:40|19640.74|19520.74|19637.06|19517.06|19640.74|19520.74|19637.06|19517.06|10
1640243390000|2021-12-23 07:09:50|19636.72|19516.72|19634.28|19514.28|19636.72|19516.72|19634.28|19514.28|10
1640243400000|2021-12-23 07:10:00|19634.21|19514.21|19634.41|19514.41|19634.51|19514.51|19634.18|19514.18|10
1640243410000|2021-12-23 07:10:10|19634.65|19514.65|19632.49|19512.49|19634.65|19514.65|19632.49|19512.49|9
1640243420000|2021-12-23 07:10:20|19632.91|19512.91|19632.21|19512.21|19632.91|19512.91|19632.13|19512.13|10
1640243430000|2021-12-23 07:10:30|19632.19|19512.19|19632.11|19512.11|19632.59|19512.59|19632.11|19512.11|10
1640243440000|2021-12-23 07:10:40|19632.36|19512.36|19633.4|19513.4|19633.74|19513.74|19632.36|19512.36|10
1640243450000|2021-12-23 07:10:50|19633.68|19513.68|19634.97|19514.97|19635.05|19515.05|19633.56|19513.56|10
1640243460000|2021-12-23 07:11:00|19634.93|19514.93|19635.61|19515.61|19635.97|19515.97|19634.73|19514.73|10
1640243470000|2021-12-23 07:11:10|19635.42|19515.42|19634.08|19514.08|19635.5|19515.5|19634.08|19514.08|10
1640243480000|2021-12-23 07:11:20|19633.01|19513.01|19628.86|19508.86|19633.01|19513.01|19628.86|19508.86|10
1640243490000|2021-12-23 07:11:30|19628.69|19508.69|19626.1|19506.1|19628.69|19508.69|19626.1|19506.1|10
1640243500000|2021-12-23 07:11:40|19625.84|19505.84|19635.57|19515.57|19635.57|19515.57|19625.82|19505.82|10
1640243510000|2021-12-23 07:11:50|19637.39|19517.39|19649.94|19529.94|19649.94|19529.94|19637.39|19517.39|10
1640243520000|2021-12-23 07:12:00|19651.39|19531.39|19659.15|19539.15|19659.15|19539.15|19651.39|19531.39|10
1640243530000|2021-12-23 07:12:10|19660.06|19540.06|19662.68|19542.68|19664|19544|19660.06|19540.06|10
1640243540000|2021-12-23 07:12:20|19662.7|19542.7|19660.57|19540.57|19662.96|19542.96|19660.57|19540.57|9
1640243550000|2021-12-23 07:12:30|19659.98|19539.98|19659.03|19539.03|19660|19540|19658.28|19538.28|10
1640243560000|2021-12-23 07:12:40|19659.05|19539.05|19656.21|19536.21|19659.05|19539.05|19656.21|19536.21|10
1640243570000|2021-12-23 07:12:50|19656.88|19536.88|19655.57|19535.57|19657.3|19537.3|19653.71|19533.71|10
1640243580000|2021-12-23 07:13:00|19655.09|19535.09|19651.85|19531.85|19655.09|19535.09|19651.85|19531.85|10
1640243590000|2021-12-23 07:13:10|19651.91|19531.91|19650.36|19530.36|19652.21|19532.21|19650.36|19530.36|10
1640243600000|2021-12-23 07:13:20|19650.43|19530.43|19648.38|19528.38|19650.56|19530.56|19648.38|19528.38|10
1640243610000|2021-12-23 07:13:30|19647.9|19527.9|19643.48|19523.48|19648.2|19528.2|19643.38|19523.38|10
1640243620000|2021-12-23 07:13:40|19643.44|19523.44|19642.45|19522.45|19643.44|19523.44|19642.45|19522.45|10
1640243630000|2021-12-23 07:13:50|19642.49|19522.49|19644.87|19524.87|19644.87|19524.87|19642.49|19522.49|10
1640243640000|2021-12-23 07:14:00|19643.14|19523.14|19644.25|19524.25|19644.25|19524.25|19642.75|19522.75|10
1640243650000|2021-12-23 07:14:10|19644.92|19524.92|19647.01|19527.01|19647.01|19527.01|19644.92|19524.92|9
1640243660000|2021-12-23 07:14:20|19646.81|19526.81|19649.12|19529.12|19649.12|19529.12|19646.31|19526.31|10
1640243670000|2021-12-23 07:14:30|19648.79|19528.79|19650.56|19530.56|19650.82|19530.82|19648.7|19528.7|9
1640243680000|2021-12-23 07:14:40|19650.95|19530.95|19651.54|19531.54|19651.54|19531.54|19650.39|19530.39|10
1640243690000|2021-12-23 07:14:50|19651.41|19531.41|19652.4|19532.4|19653.24|19533.24|19650.94|19530.94|10
1640243700000|2021-12-23 07:15:00|19652.14|19532.14|19652.58|19532.58|19652.99|19532.99|19651.79|19531.79|10
1640243710000|2021-12-23 07:15:10|19651.22|19531.22|19650.7|19530.7|19652.13|19532.13|19650.7|19530.7|9
1640243720000|2021-12-23 07:15:20|19650.26|19530.26|19645.48|19525.48|19650.78|19530.78|19645.41|19525.41|10
1640243730000|2021-12-23 07:15:30|19644.36|19524.36|19641.24|19521.24|19644.36|19524.36|19641.24|19521.24|10
1640243740000|2021-12-23 07:15:40|19640.99|19520.99|19637.98|19517.98|19640.99|19520.99|19637.98|19517.98|10
1640243750000|2021-12-23 07:15:50|19638.06|19518.06|19638.49|19518.49|19638.49|19518.49|19638.06|19518.06|10
1640243760000|2021-12-23 07:16:00|19637.87|19517.87|19637.74|19517.74|19637.92|19517.92|19637.42|19517.42|10
1640243770000|2021-12-23 07:16:10|19637.85|19517.85|19638.06|19518.06|19638.28|19518.28|19637.85|19517.85|10
1640243780000|2021-12-23 07:16:20|19638.2|19518.2|19637.88|19517.88|19638.2|19518.2|19637.44|19517.44|9
1640243790000|2021-12-23 07:16:30|19637.56|19517.56|19638.36|19518.36|19638.64|19518.64|19637.49|19517.49|9
1640243800000|2021-12-23 07:16:40|19638.44|19518.44|19637.07|19517.07|19638.52|19518.52|19635.87|19515.87|10
1640243810000|2021-12-23 07:16:50|19637.01|19517.01|19635.7|19515.7|19637.01|19517.01|19635.37|19515.37|9
1640243820000|2021-12-23 07:17:00|19635.41|19515.41|19634.52|19514.52|19635.77|19515.77|19634.52|19514.52|10
1640243830000|2021-12-23 07:17:10|19634.41|19514.41|19634.99|19514.99|19635.49|19515.49|19634.01|19514.01|9
1640243840000|2021-12-23 07:17:20|19635.09|19515.09|19635.75|19515.75|19635.83|19515.83|19635.03|19515.03|10
1640243850000|2021-12-23 07:17:30|19635.93|19515.93|19637.02|19517.02|19637.02|19517.02|19635.82|19515.82|10
1640243860000|2021-12-23 07:17:40|19637.6|19517.6|19636.17|19516.17|19637.84|19517.84|19636.17|19516.17|10
1640243870000|2021-12-23 07:17:50|19636|19516|19632.8|19512.8|19636|19516|19632.8|19512.8|10
1640243880000|2021-12-23 07:18:00|19633.06|19513.06|19631.91|19511.91|19633.06|19513.06|19631.91|19511.91|10
1640243890000|2021-12-23 07:18:10|19631.9|19511.9|19631.86|19511.86|19632.64|19512.64|19631.86|19511.86|10
1640243900000|2021-12-23 07:18:20|19631.4|19511.4|19632.94|19512.94|19632.94|19512.94|19631.35|19511.35|9
1640243910000|2021-12-23 07:18:30|19632.95|19512.95|19631.67|19511.67|19633.07|19513.07|19631.67|19511.67|10
1640243920000|2021-12-23 07:18:40|19632.24|19512.24|19630.5|19510.5|19632.24|19512.24|19630.5|19510.5|9
1640243930000|2021-12-23 07:18:50|19630.44|19510.44|19631.86|19511.86|19631.86|19511.86|19630.42|19510.42|10
1640243940000|2021-12-23 07:19:00|19631.8|19511.8|19632.87|19512.87|19632.87|19512.87|19631.12|19511.12|10
1640243950000|2021-12-23 07:19:10|19633.14|19513.14|19633.72|19513.72|19633.82|19513.82|19633.14|19513.14|10
1640243960000|2021-12-23 07:19:20|19633.88|19513.88|19633.67|19513.67|19633.88|19513.88|19633.34|19513.34|9
1640243970000|2021-12-23 07:19:30|19633.79|19513.79|19633.71|19513.71|19633.8|19513.8|19633.23|19513.23|9
1640243980000|2021-12-23 07:19:40|19633.54|19513.54|19636.47|19516.47|19636.47|19516.47|19633.34|19513.34|10
1640243990000|2021-12-23 07:19:50|19636.94|19516.94|19637.33|19517.33|19637.59|19517.59|19636.92|19516.92|8
1640244000000|2021-12-23 07:20:00|19638.34|19518.34|19639.04|19519.04|19639.14|19519.14|19638.31|19518.31|10
1640244010000|2021-12-23 07:20:10|19638.87|19518.87|19639.91|19519.91|19640.03|19520.03|19638.87|19518.87|10
1640244020000|2021-12-23 07:20:20|19639.56|19519.56|19639.49|19519.49|19639.56|19519.56|19638.02|19518.02|10
1640244030000|2021-12-23 07:20:30|19639.97|19519.97|19641.87|19521.87|19641.87|19521.87|19639.97|19519.97|10
1640244040000|2021-12-23 07:20:40|19642.35|19522.35|19641.04|19521.04|19642.93|19522.93|19641.04|19521.04|10
1640244050000|2021-12-23 07:20:50|19641.19|19521.19|19641.16|19521.16|19641.5|19521.5|19640.72|19520.72|10
1640244060000|2021-12-23 07:21:00|19641.2|19521.2|19642.96|19522.96|19642.96|19522.96|19641.2|19521.2|9
1640244070000|2021-12-23 07:21:10|19643.1|19523.1|19645.67|19525.67|19645.67|19525.67|19643.1|19523.1|10
1640244080000|2021-12-23 07:21:20|19645.69|19525.69|19646.12|19526.12|19646.12|19526.12|19645.69|19525.69|8
1640244090000|2021-12-23 07:21:30|19645.89|19525.89|19644.44|19524.44|19646.11|19526.11|19644.44|19524.44|10
1640244100000|2021-12-23 07:21:40|19643.39|19523.39|19642.2|19522.2|19643.56|19523.56|19641.94|19521.94|10
1640244110000|2021-12-23 07:21:50|19641.95|19521.95|19641|19521|19641.95|19521.95|19640.9|19520.9|10
1640244120000|2021-12-23 07:22:00|19641.11|19521.11|19641.3|19521.3|19641.57|19521.57|19640.65|19520.65|10
1640244130000|2021-12-23 07:22:10|19640.69|19520.69|19640.71|19520.71|19640.71|19520.71|19640.04|19520.04|8
1640244140000|2021-12-23 07:22:20|19641.39|19521.39|19641.94|19521.94|19641.94|19521.94|19641.39|19521.39|9
1640244150000|2021-12-23 07:22:30|19642.19|19522.19|19644.08|19524.08|19644.08|19524.08|19641.89|19521.89|10
1640244160000|2021-12-23 07:22:40|19644.33|19524.33|19647.56|19527.56|19647.56|19527.56|19644.33|19524.33|10
1640244170000|2021-12-23 07:22:50|19647.64|19527.64|19648.16|19528.16|19648.96|19528.96|19647.64|19527.64|10
1640244180000|2021-12-23 07:23:00|19648.42|19528.42|19650.18|19530.18|19650.32|19530.32|19648.14|19528.14|9
1640244190000|2021-12-23 07:23:10|19650.14|19530.14|19650.6|19530.6|19650.6|19530.6|19650.14|19530.14|8
1640244200000|2021-12-23 07:23:20|19650.09|19530.09|19646.83|19526.83|19650.09|19530.09|19646.83|19526.83|10
1640244210000|2021-12-23 07:23:30|19646.59|19526.59|19644.74|19524.74|19646.68|19526.68|19644.74|19524.74|9
1640244220000|2021-12-23 07:23:40|19644.1|19524.1|19639.93|19519.93|19644.1|19524.1|19639.93|19519.93|10
1640244230000|2021-12-23 07:23:50|19639.55|19519.55|19639.13|19519.13|19639.55|19519.55|19638.1|19518.1|10
1640244240000|2021-12-23 07:24:00|19639.56|19519.56|19639.89|19519.89|19639.89|19519.89|19638.99|19518.99|10
1640244250000|2021-12-23 07:24:10|19640.06|19520.06|19641.97|19521.97|19642|19522|19640.06|19520.06|9
1640244260000|2021-12-23 07:24:20|19641.95|19521.95|19642.4|19522.4|19642.4|19522.4|19641.25|19521.25|8
1640244270000|2021-12-23 07:24:30|19642.37|19522.37|19645.64|19525.64|19645.64|19525.64|19642.2|19522.2|10
1640244280000|2021-12-23 07:24:40|19646.16|19526.16|19646.25|19526.25|19646.88|19526.88|19645.71|19525.71|10
1640244290000|2021-12-23 07:24:50|19646.5|19526.5|19648.14|19528.14|19648.14|19528.14|19646.5|19526.5|10
1640244300000|2021-12-23 07:25:00|19648.17|19528.17|19648.52|19528.52|19648.52|19528.52|19647.92|19527.92|9
1640244310000|2021-12-23 07:25:10|19648.82|19528.82|19651.09|19531.09|19651.09|19531.09|19648.45|19528.45|10
1640244320000|2021-12-23 07:25:20|19650.89|19530.89|19651.98|19531.98|19651.98|19531.98|19650.89|19530.89|8
1640244330000|2021-12-23 07:25:30|19652.06|19532.06|19652.38|19532.38|19652.38|19532.38|19651.93|19531.93|8
1640244340000|2021-12-23 07:25:40|19652.64|19532.64|19651.24|19531.24|19652.95|19532.95|19651.24|19531.24|10
1640244350000|2021-12-23 07:25:50|19650.86|19530.86|19647.73|19527.73|19650.86|19530.86|19647.73|19527.73|9
1640244360000|2021-12-23 07:26:00|19648.19|19528.19|19647.8|19527.8|19648.19|19528.19|19647.61|19527.61|9
1640244370000|2021-12-23 07:26:10|19646.97|19526.97|19645.84|19525.84|19646.97|19526.97|19645.79|19525.79|10
1640244380000|2021-12-23 07:26:20|19645.87|19525.87|19645.18|19525.18|19645.87|19525.87|19644.98|19524.98|9
1640244390000|2021-12-23 07:26:30|19645.27|19525.27|19645.2|19525.2|19645.73|19525.73|19645.2|19525.2|10
1640244400000|2021-12-23 07:26:40|19644.69|19524.69|19647.07|19527.07|19647.07|19527.07|19644.69|19524.69|9
1640244410000|2021-12-23 07:26:50|19647.45|19527.45|19648.97|19528.97|19649.05|19529.05|19647.45|19527.45|10
1640244420000|2021-12-23 07:27:00|19648.9|19528.9|19647.86|19527.86|19648.9|19528.9|19647.86|19527.86|9
1640244430000|2021-12-23 07:27:10|19647.48|19527.48|19645.58|19525.58|19647.48|19527.48|19645.58|19525.58|10
1640244440000|2021-12-23 07:27:20|19645.32|19525.32|19647.04|19527.04|19647.04|19527.04|19645.11|19525.11|10
1640244450000|2021-12-23 07:27:30|19646.92|19526.92|19645.19|19525.19|19646.92|19526.92|19645.19|19525.19|10
1640244460000|2021-12-23 07:27:40|19644.36|19524.36|19642.86|19522.86|19644.81|19524.81|19642.8|19522.8|10
1640244470000|2021-12-23 07:27:50|19643.11|19523.11|19642.17|19522.17|19643.12|19523.12|19642.17|19522.17|9
1640244480000|2021-12-23 07:28:00|19642.22|19522.22|19641.16|19521.16|19642.22|19522.22|19641.16|19521.16|10
1640244490000|2021-12-23 07:28:10|19641.22|19521.22|19640.47|19520.47|19641.22|19521.22|19639.88|19519.88|10
1640244500000|2021-12-23 07:28:20|19640.07|19520.07|19640.36|19520.36|19640.36|19520.36|19639.57|19519.57|10
1640244510000|2021-12-23 07:28:30|19640.27|19520.27|19640.3|19520.3|19640.75|19520.75|19640.01|19520.01|10
1640244520000|2021-12-23 07:28:40|19640.63|19520.63|19640.64|19520.64|19641.08|19521.08|19639.52|19519.52|10
1640244530000|2021-12-23 07:28:50|19640.19|19520.19|19641.52|19521.52|19641.52|19521.52|19639.73|19519.73|10
1640244540000|2021-12-23 07:29:00|19641.84|19521.84|19643.43|19523.43|19643.43|19523.43|19641.7|19521.7|10
1640244550000|2021-12-23 07:29:10|19643.41|19523.41|19646.16|19526.16|19646.16|19526.16|19642.81|19522.81|10
1640244560000|2021-12-23 07:29:20|19646.74|19526.74|19650.69|19530.69|19650.76|19530.76|19646.74|19526.74|10
1640244570000|2021-12-23 07:29:30|19650.1|19530.1|19649.62|19529.62|19650.1|19530.1|19649.3|19529.3|10
1640244580000|2021-12-23 07:29:40|19649.96|19529.96|19650.64|19530.64|19650.66|19530.66|19649.85|19529.85|10
1640244590000|2021-12-23 07:29:50|19650.69|19530.69|19651.24|19531.24|19651.24|19531.24|19650.63|19530.63|9
1640244600000|2021-12-23 07:30:00|19651.26|19531.26|19652.82|19532.82|19653.6|19533.6|19651.26|19531.26|9
1640244610000|2021-12-23 07:30:10|19652.93|19532.93|19653.52|19533.52|19653.89|19533.89|19652.76|19532.76|10
1640244620000|2021-12-23 07:30:20|19653.85|19533.85|19651.95|19531.95|19654.04|19534.04|19651.95|19531.95|10
1640244630000|2021-12-23 07:30:30|19652.07|19532.07|19648.98|19528.98|19652.07|19532.07|19648.98|19528.98|10
1640244640000|2021-12-23 07:30:40|19647.97|19527.97|19646.59|19526.59|19648.19|19528.19|19646.59|19526.59|9
1640244650000|2021-12-23 07:30:50|19646.56|19526.56|19645.78|19525.78|19646.56|19526.56|19645.78|19525.78|9
1640244660000|2021-12-23 07:31:00|19646.07|19526.07|19644.64|19524.64|19646.07|19526.07|19644.64|19524.64|10
1640244670000|2021-12-23 07:31:10|19644.59|19524.59|19643.42|19523.42|19644.71|19524.71|19643.28|19523.28|10
1640244680000|2021-12-23 07:31:20|19642.77|19522.77|19640.82|19520.82|19642.77|19522.77|19640.82|19520.82|10
1640244690000|2021-12-23 07:31:30|19640.51|19520.51|19636.82|19516.82|19640.51|19520.51|19636.69|19516.69|10
1640244700000|2021-12-23 07:31:40|19636.6|19516.6|19633.91|19513.91|19636.6|19516.6|19633.91|19513.91|9
1640244710000|2021-12-23 07:31:50|19633.9|19513.9|19632.94|19512.94|19634|19514|19632.89|19512.89|10
1640244720000|2021-12-23 07:32:00|19632.96|19512.96|19630.62|19510.62|19632.96|19512.96|19630.52|19510.52|9
1640244730000|2021-12-23 07:32:10|19630.99|19510.99|19632.15|19512.15|19632.15|19512.15|19630.84|19510.84|9
1640244740000|2021-12-23 07:32:20|19632.41|19512.41|19633.12|19513.12|19633.12|19513.12|19632.41|19512.41|6
1640244750000|2021-12-23 07:32:30|19633|19513|19629.04|19509.04|19633.25|19513.25|19629.04|19509.04|10
1640244760000|2021-12-23 07:32:40|19628.54|19508.54|19624.31|19504.31|19628.54|19508.54|19624.31|19504.31|10
1640244770000|2021-12-23 07:32:50|19621.63|19501.63|19616.36|19496.36|19621.63|19501.63|19616.36|19496.36|10
1640244780000|2021-12-23 07:33:00|19615.78|19495.78|19610.36|19490.36|19615.78|19495.78|19610.36|19490.36|10
1640244790000|2021-12-23 07:33:10|19610.13|19490.13|19608.68|19488.68|19610.13|19490.13|19608.68|19488.68|10
1640244800000|2021-12-23 07:33:20|19608.27|19488.27|19606.85|19486.85|19608.27|19488.27|19606.55|19486.55|9
1640244810000|2021-12-23 07:33:30|19606.83|19486.83|19606.23|19486.23|19606.83|19486.83|19605.77|19485.77|8
1640244820000|2021-12-23 07:33:40|19606.47|19486.47|19606.88|19486.88|19607.36|19487.36|19606.37|19486.37|10
1640244830000|2021-12-23 07:33:50|19606.36|19486.36|19608.34|19488.34|19608.34|19488.34|19606.26|19486.26|10
1640244840000|2021-12-23 07:34:00|19608.54|19488.54|19607.97|19487.97|19608.59|19488.59|19607.05|19487.05|10
1640244850000|2021-12-23 07:34:10|19608.13|19488.13|19608.04|19488.04|19608.22|19488.22|19607.74|19487.74|10
1640244860000|2021-12-23 07:34:20|19606.88|19486.88|19605.22|19485.22|19606.88|19486.88|19605.19|19485.19|10
1640244870000|2021-12-23 07:34:30|19605.36|19485.36|19603.3|19483.3|19605.36|19485.36|19603.04|19483.04|9
1640244880000|2021-12-23 07:34:40|19603.13|19483.13|19598.63|19478.63|19603.13|19483.13|19598.63|19478.63|9
1640244890000|2021-12-23 07:34:50|19598.14|19478.14|19590.11|19470.11|19598.14|19478.14|19590.11|19470.11|10
1640244900000|2021-12-23 07:35:00|19589.75|19469.75|19585.06|19465.06|19589.75|19469.75|19585.04|19465.04|10
1640244910000|2021-12-23 07:35:10|19585.38|19465.38|19583.45|19463.45|19585.38|19465.38|19583.45|19463.45|8
1640244920000|2021-12-23 07:35:20|19583.85|19463.85|19582.82|19462.82|19583.85|19463.85|19582.4|19462.4|9
1640244930000|2021-12-23 07:35:30|19583.28|19463.28|19582.34|19462.34|19583.4|19463.4|19582.34|19462.34|10
1640244940000|2021-12-23 07:35:40|19582.12|19462.12|19581.3|19461.3|19582.12|19462.12|19580.94|19460.94|10
1640244950000|2021-12-23 07:35:50|19581.38|19461.38|19580.87|19460.87|19581.38|19461.38|19580.53|19460.53|10
1640244960000|2021-12-23 07:36:00|19580.91|19460.91|19581.66|19461.66|19582.21|19462.21|19580.78|19460.78|9
1640244970000|2021-12-23 07:36:10|19582.2|19462.2|19586.62|19466.62|19586.62|19466.62|19582.2|19462.2|8
1640244980000|2021-12-23 07:36:20|19585.82|19465.82|19584.31|19464.31|19586.02|19466.02|19584.31|19464.31|10
1640244990000|2021-12-23 07:36:30|19584.62|19464.62|19584.54|19464.54|19584.62|19464.62|19583.93|19463.93|10
1640245000000|2021-12-23 07:36:40|19583.98|19463.98|19584.34|19464.34|19584.47|19464.47|19583.98|19463.98|9
1640245010000|2021-12-23 07:36:50|19584.44|19464.44|19585.74|19465.74|19585.74|19465.74|19584.36|19464.36|9
1640245020000|2021-12-23 07:37:00|19585.8|19465.8|19585.76|19465.76|19585.94|19465.94|19585.27|19465.27|10
1640245030000|2021-12-23 07:37:10|19585.93|19465.93|19587.41|19467.41|19587.41|19467.41|19585.11|19465.11|10
1640245040000|2021-12-23 07:37:20|19586.59|19466.59|19585.98|19465.98|19587.36|19467.36|19585.98|19465.98|10
1640245050000|2021-12-23 07:37:30|19586.3|19466.3|19588.8|19468.8|19588.8|19468.8|19586.3|19466.3|10
1640245060000|2021-12-23 07:37:40|19588.83|19468.83|19586.63|19466.63|19588.83|19468.83|19586.49|19466.49|10
1640245070000|2021-12-23 07:37:50|19586.64|19466.64|19588.98|19468.98|19588.98|19468.98|19586.64|19466.64|8
1640245080000|2021-12-23 07:38:00|19588.9|19468.9|19589.18|19469.18|19589.69|19469.69|19588.9|19468.9|7
1640245090000|2021-12-23 07:38:10|19589.25|19469.25|19587.73|19467.73|19589.61|19469.61|19587.73|19467.73|9
1640245100000|2021-12-23 07:38:20|19587.41|19467.41|19582.78|19462.78|19587.41|19467.41|19582.77|19462.77|10
1640245110000|2021-12-23 07:38:30|19582.58|19462.58|19581.26|19461.26|19582.58|19462.58|19580.86|19460.86|10
1640245120000|2021-12-23 07:38:40|19580.92|19460.92|19581.35|19461.35|19581.35|19461.35|19580.24|19460.24|10
1640245130000|2021-12-23 07:38:50|19581.55|19461.55|19583.44|19463.44|19583.44|19463.44|19581.55|19461.55|8
1640245140000|2021-12-23 07:39:00|19583.04|19463.04|19581.25|19461.25|19583.04|19463.04|19581.25|19461.25|10
1640245150000|2021-12-23 07:39:10|19581|19461|19578.14|19458.14|19581|19461|19578.14|19458.14|10
1640245160000|2021-12-23 07:39:20|19577.5|19457.5|19571.36|19451.36|19578.05|19458.05|19571.05|19451.05|10
1640245170000|2021-12-23 07:39:30|19569.39|19449.39|19566.96|19446.96|19569.39|19449.39|19566.96|19446.96|10
1640245180000|2021-12-23 07:39:40|19566.99|19446.99|19568.33|19448.33|19568.33|19448.33|19566.99|19446.99|10
1640245190000|2021-12-23 07:39:50|19567.33|19447.33|19567.8|19447.8|19568.17|19448.17|19567.33|19447.33|10
1640245200000|2021-12-23 07:40:00|19567.99|19447.99|19568.09|19448.09|19568.09|19448.09|19567.19|19447.19|10
1640245210000|2021-12-23 07:40:10|19568.86|19448.86|19573.71|19453.71|19574.7|19454.7|19568.86|19448.86|10
1640245220000|2021-12-23 07:40:20|19574.92|19454.92|19574.55|19454.55|19574.92|19454.92|19573.93|19453.93|10
1640245230000|2021-12-23 07:40:30|19574.59|19454.59|19574.93|19454.93|19574.95|19454.95|19574.15|19454.15|9
1640245240000|2021-12-23 07:40:40|19575.04|19455.04|19571.95|19451.95|19575.04|19455.04|19571.54|19451.54|10
1640245250000|2021-12-23 07:40:50|19572.18|19452.18|19569.39|19449.39|19572.18|19452.18|19569.39|19449.39|10
1640245260000|2021-12-23 07:41:00|19569.3|19449.3|19566.79|19446.79|19569.3|19449.3|19566.79|19446.79|10
1640245270000|2021-12-23 07:41:10|19566.75|19446.75|19564.7|19444.7|19566.75|19446.75|19564.7|19444.7|10
1640245280000|2021-12-23 07:41:20|19564.75|19444.75|19564.01|19444.01|19564.75|19444.75|19563.83|19443.83|10
1640245290000|2021-12-23 07:41:30|19563.88|19443.88|19561.63|19441.63|19564.02|19444.02|19561.63|19441.63|10
1640245300000|2021-12-23 07:41:40|19561.82|19441.82|19562.05|19442.05|19562.25|19442.25|19561.66|19441.66|10
1640245310000|2021-12-23 07:41:50|19562.6|19442.6|19563.16|19443.16|19563.25|19443.25|19562.16|19442.16|10
1640245320000|2021-12-23 07:42:00|19563.26|19443.26|19562.33|19442.33|19563.26|19443.26|19562.33|19442.33|10
1640245330000|2021-12-23 07:42:10|19561.84|19441.84|19559.82|19439.82|19561.93|19441.93|19559.48|19439.48|10
1640245340000|2021-12-23 07:42:20|19559.55|19439.55|19558.45|19438.45|19560.19|19440.19|19558.44|19438.44|10
1640245350000|2021-12-23 07:42:30|19558.63|19438.63|19554.45|19434.45|19558.63|19438.63|19554.45|19434.45|10
1640245360000|2021-12-23 07:42:40|19553.31|19433.31|19550.99|19430.99|19553.31|19433.31|19550.99|19430.99|10
1640245370000|2021-12-23 07:42:50|19550.95|19430.95|19547.82|19427.82|19550.95|19430.95|19547.82|19427.82|10
1640245380000|2021-12-23 07:43:00|19547.53|19427.53|19539.82|19419.82|19547.53|19427.53|19539.82|19419.82|10
1640245390000|2021-12-23 07:43:10|19538.63|19418.63|19534.18|19414.18|19538.63|19418.63|19533.8|19413.8|10
1640245400000|2021-12-23 07:43:20|19534.12|19414.12|19532.32|19412.32|19534.12|19414.12|19532.32|19412.32|9
1640245410000|2021-12-23 07:43:30|19532|19412|19532.6|19412.6|19532.6|19412.6|19531.46|19411.46|10
1640245420000|2021-12-23 07:43:40|19532.89|19412.89|19531.65|19411.65|19533.24|19413.24|19531.65|19411.65|10
1640245430000|2021-12-23 07:43:50|19531.6|19411.6|19530.88|19410.88|19531.93|19411.93|19530.4|19410.4|10
1640245440000|2021-12-23 07:44:00|19531.7|19411.7|19533.02|19413.02|19533.49|19413.49|19531.7|19411.7|10
1640245450000|2021-12-23 07:44:10|19532.76|19412.76|19531.52|19411.52|19532.76|19412.76|19531.52|19411.52|10
1640245460000|2021-12-23 07:44:20|19531.98|19411.98|19528.15|19408.15|19532.25|19412.25|19528.15|19408.15|10
1640245470000|2021-12-23 07:44:30|19527.26|19407.26|19525.95|19405.95|19527.26|19407.26|19525.27|19405.27|10
1640245480000|2021-12-23 07:44:40|19525.36|19405.36|19527.15|19407.15|19527.55|19407.55|19525.36|19405.36|10
1640245490000|2021-12-23 07:44:50|19527.22|19407.22|19532.27|19412.27|19532.27|19412.27|19527.22|19407.22|10
1640245500000|2021-12-23 07:45:00|19533.56|19413.56|19539.26|19419.26|19539.26|19419.26|19533.56|19413.56|10
1640245510000|2021-12-23 07:45:10|19539.8|19419.8|19541.52|19421.52|19541.58|19421.58|19539.8|19419.8|9
1640245520000|2021-12-23 07:45:20|19541.72|19421.72|19540.33|19420.33|19541.74|19421.74|19540.33|19420.33|10
1640245530000|2021-12-23 07:45:30|19539.95|19419.95|19536.18|19416.18|19539.95|19419.95|19536.18|19416.18|10
1640245540000|2021-12-23 07:45:40|19534.49|19414.49|19533.36|19413.36|19534.54|19414.54|19532.74|19412.74|9
1640245550000|2021-12-23 07:45:50|19531.93|19411.93|19530.51|19410.51|19531.93|19411.93|19530.51|19410.51|10
1640245560000|2021-12-23 07:46:00|19530.02|19410.02|19529.85|19409.85|19530.02|19410.02|19529.07|19409.07|10
1640245570000|2021-12-23 07:46:10|19530.18|19410.18|19530.69|19410.69|19530.69|19410.69|19529.53|19409.53|10
1640245580000|2021-12-23 07:46:20|19530.91|19410.91|19524.27|19404.27|19530.91|19410.91|19524.27|19404.27|10
1640245590000|2021-12-23 07:46:30|19522.54|19402.54|19500.51|19380.51|19522.54|19402.54|19500.51|19380.51|10
1640245600000|2021-12-23 07:46:40|19498.12|19378.12|19480.83|19360.83|19498.12|19378.12|19480.83|19360.83|10
1640245610000|2021-12-23 07:46:50|19480.1|19360.1|19484.58|19364.58|19484.58|19364.58|19480.1|19360.1|10
1640245620000|2021-12-23 07:47:00|19485.3|19365.3|19475.83|19355.83|19485.3|19365.3|19475.83|19355.83|10
1640245630000|2021-12-23 07:47:10|19471.11|19351.11|19461.32|19341.32|19471.11|19351.11|19461.32|19341.32|10
1640245640000|2021-12-23 07:47:20|19461.39|19341.39|19459.84|19339.84|19461.52|19341.52|19459.76|19339.76|10
1640245650000|2021-12-23 07:47:30|19460.29|19340.29|19469.38|19349.38|19469.38|19349.38|19460.29|19340.29|10
1640245660000|2021-12-23 07:47:40|19469.32|19349.32|19463.12|19343.12|19470.88|19350.88|19463.12|19343.12|10
1640245670000|2021-12-23 07:47:50|19461.46|19341.46|19456.18|19336.18|19461.76|19341.76|19456.18|19336.18|10
1640245680000|2021-12-23 07:48:00|19456.31|19336.31|19450.6|19330.6|19456.83|19336.83|19450.56|19330.56|10
1640245690000|2021-12-23 07:48:10|19450.66|19330.66|19448.33|19328.33|19450.66|19330.66|19448.33|19328.33|10
1640245700000|2021-12-23 07:48:20|19448.06|19328.06|19446.51|19326.51|19448.06|19328.06|19445.78|19325.78|10
1640245710000|2021-12-23 07:48:30|19447.31|19327.31|19446.41|19326.41|19447.31|19327.31|19446.05|19326.05|10
1640245720000|2021-12-23 07:48:40|19445.66|19325.66|19447.21|19327.21|19447.41|19327.41|19445.66|19325.66|10
1640245730000|2021-12-23 07:48:50|19447.28|19327.28|19450.02|19330.02|19450.02|19330.02|19447.28|19327.28|10
1640245740000|2021-12-23 07:49:00|19450.69|19330.69|19454.92|19334.92|19455.2|19335.2|19450.69|19330.69|10
1640245750000|2021-12-23 07:49:10|19454.83|19334.83|19458.45|19338.45|19458.45|19338.45|19454.83|19334.83|10
1640245760000|2021-12-23 07:49:20|19459.13|19339.13|19459.51|19339.51|19459.68|19339.68|19459.13|19339.13|9
1640245770000|2021-12-23 07:49:30|19460.23|19340.23|19460.75|19340.75|19460.81|19340.81|19459.39|19339.39|10
1640245780000|2021-12-23 07:49:40|19460.19|19340.19|19458.5|19338.5|19460.48|19340.48|19458.09|19338.09|9
1640245790000|2021-12-23 07:49:50|19458.17|19338.17|19453.76|19333.76|19458.17|19338.17|19453.76|19333.76|10
1640245800000|2021-12-23 07:50:00|19453.04|19333.04|19452.43|19332.43|19453.15|19333.15|19452.31|19332.31|10
1640245810000|2021-12-23 07:50:10|19452.27|19332.27|19451.61|19331.61|19452.68|19332.68|19451.61|19331.61|10
1640245820000|2021-12-23 07:50:20|19451.43|19331.43|19448.45|19328.45|19451.43|19331.43|19448.45|19328.45|10
1640245830000|2021-12-23 07:50:30|19448.67|19328.67|19446.97|19326.97|19448.91|19328.91|19446.97|19326.97|9
1640245840000|2021-12-23 07:50:40|19445.78|19325.78|19442.79|19322.79|19445.78|19325.78|19442.77|19322.77|10
1640245850000|2021-12-23 07:50:50|19441.63|19321.63|19440.51|19320.51|19441.63|19321.63|19440.51|19320.51|10
1640245860000|2021-12-23 07:51:00|19439.36|19319.36|19437.79|19317.79|19439.42|19319.42|19437.74|19317.74|10
1640245870000|2021-12-23 07:51:10|19437.87|19317.87|19436.47|19316.47|19437.87|19317.87|19436.47|19316.47|10
1640245880000|2021-12-23 07:51:20|19436.76|19316.76|19435.48|19315.48|19437.86|19317.86|19435.48|19315.48|10
1640245890000|2021-12-23 07:51:30|19435.18|19315.18|19430.96|19310.96|19435.18|19315.18|19430.67|19310.67|9
1640245900000|2021-12-23 07:51:40|19430.73|19310.73|19428.74|19308.74|19430.73|19310.73|19428.67|19308.67|10
1640245910000|2021-12-23 07:51:50|19428.24|19308.24|19426.13|19306.13|19428.74|19308.74|19426.01|19306.01|10
1640245920000|2021-12-23 07:52:00|19426.84|19306.84|19432|19312|19432|19312|19426.84|19306.84|10
1640245930000|2021-12-23 07:52:10|19432.42|19312.42|19436.06|19316.06|19436.06|19316.06|19432.33|19312.33|9
1640245940000|2021-12-23 07:52:20|19437.31|19317.31|19439.61|19319.61|19439.83|19319.83|19437.31|19317.31|10
1640245950000|2021-12-23 07:52:30|19439.56|19319.56|19440.92|19320.92|19440.92|19320.92|19439.56|19319.56|10
1640245960000|2021-12-23 07:52:40|19441.09|19321.09|19441.9|19321.9|19442.8|19322.8|19441.09|19321.09|10
1640245970000|2021-12-23 07:52:50|19441.74|19321.74|19439.78|19319.78|19441.74|19321.74|19439.5|19319.5|10
1640245980000|2021-12-23 07:53:00|19439.94|19319.94|19430.65|19310.65|19439.94|19319.94|19430.65|19310.65|10
1640245990000|2021-12-23 07:53:10|19428.86|19308.86|19415.54|19295.54|19428.86|19308.86|19415.54|19295.54|10
1640246000000|2021-12-23 07:53:20|19415.59|19295.59|19414.72|19294.72|19418.52|19298.52|19414.72|19294.72|10
1640246010000|2021-12-23 07:53:30|19414.6|19294.6|19410.83|19290.83|19414.6|19294.6|19410.79|19290.79|10
1640246020000|2021-12-23 07:53:40|19410.01|19290.01|19409.05|19289.05|19410.01|19290.01|19408.5|19288.5|10
1640246030000|2021-12-23 07:53:50|19409.13|19289.13|19408.03|19288.03|19409.68|19289.68|19408.03|19288.03|10
1640246040000|2021-12-23 07:54:00|19408|19288|19414.37|19294.37|19414.37|19294.37|19408|19288|10
1640246050000|2021-12-23 07:54:10|19413.94|19293.94|19415.91|19295.91|19415.91|19295.91|19413.48|19293.48|10
1640246060000|2021-12-23 07:54:20|19415.9|19295.9|19416.93|19296.93|19417.35|19297.35|19415.9|19295.9|10
1640246070000|2021-12-23 07:54:30|19416.71|19296.71|19418.33|19298.33|19418.54|19298.54|19416.71|19296.71|9
1640246080000|2021-12-23 07:54:40|19418.38|19298.38|19420.83|19300.83|19420.83|19300.83|19418.38|19298.38|10
1640246090000|2021-12-23 07:54:50|19420.99|19300.99|19424.3|19304.3|19424.88|19304.88|19420.99|19300.99|10
1640246100000|2021-12-23 07:55:00|19424.27|19304.27|19413.68|19293.68|19424.27|19304.27|19413.68|19293.68|10
1640246110000|2021-12-23 07:55:10|19412.31|19292.31|19404.12|19284.12|19412.85|19292.85|19404.12|19284.12|10
1640246120000|2021-12-23 07:55:20|19402.45|19282.45|19398.61|19278.61|19403.34|19283.34|19398.61|19278.61|10
1640246130000|2021-12-23 07:55:30|19398.13|19278.13|19386.08|19266.08|19398.13|19278.13|19386.08|19266.08|10
1640246140000|2021-12-23 07:55:40|19383.89|19263.89|19383.93|19263.93|19384.2|19264.2|19383.14|19263.14|10
1640246150000|2021-12-23 07:55:50|19384.42|19264.42|19390.39|19270.39|19390.39|19270.39|19384.42|19264.42|10
1640246160000|2021-12-23 07:56:00|19391.01|19271.01|19393.04|19273.04|19393.04|19273.04|19391.01|19271.01|10
1640246170000|2021-12-23 07:56:10|19393.53|19273.53|19394.97|19274.97|19394.97|19274.97|19392.22|19272.22|10
1640246180000|2021-12-23 07:56:20|19395.71|19275.71|19399.03|19279.03|19399.03|19279.03|19395.71|19275.71|10
1640246190000|2021-12-23 07:56:30|19398.82|19278.82|19401|19281|19401|19281|19397.92|19277.92|10
1640246200000|2021-12-23 07:56:40|19403.2|19283.2|19415.68|19295.68|19415.7|19295.7|19403.2|19283.2|10
1640246210000|2021-12-23 07:56:50|19416.2|19296.2|19428.21|19308.21|19428.21|19308.21|19416.2|19296.2|10
1640246220000|2021-12-23 07:57:00|19428.77|19308.77|19435.38|19315.38|19435.38|19315.38|19428.77|19308.77|10
1640246230000|2021-12-23 07:57:10|19435.5|19315.5|19436.91|19316.91|19436.91|19316.91|19435.5|19315.5|9
1640246240000|2021-12-23 07:57:20|19436.6|19316.6|19444.39|19324.39|19444.39|19324.39|19436.6|19316.6|10
1640246250000|2021-12-23 07:57:30|19446.63|19326.63|19452.36|19332.36|19452.36|19332.36|19446.63|19326.63|10
1640246260000|2021-12-23 07:57:40|19451.33|19331.33|19457.62|19337.62|19458.1|19338.1|19450.97|19330.97|10
1640246270000|2021-12-23 07:57:50|19458.01|19338.01|19459.13|19339.13|19460.15|19340.15|19458.01|19338.01|10
1640246280000|2021-12-23 07:58:00|19458.67|19338.67|19460.88|19340.88|19461.02|19341.02|19458.3|19338.3|10
1640246290000|2021-12-23 07:58:10|19461.12|19341.12|19460.78|19340.78|19461.6|19341.6|19460.78|19340.78|9
1640246300000|2021-12-23 07:58:20|19460.02|19340.02|19457.91|19337.91|19460.31|19340.31|19457.91|19337.91|10
1640246310000|2021-12-23 07:58:30|19458.37|19338.37|19456.56|19336.56|19458.37|19338.37|19454.99|19334.99|10
1640246320000|2021-12-23 07:58:40|19456.28|19336.28|19454.69|19334.69|19457.11|19337.11|19454.6|19334.6|10
1640246330000|2021-12-23 07:58:50|19454.38|19334.38|19441.9|19321.9|19454.38|19334.38|19441.9|19321.9|10
1640246340000|2021-12-23 07:59:00|19440.94|19320.94|19438.93|19318.93|19440.94|19320.94|19438.43|19318.43|10
1640246350000|2021-12-23 07:59:10|19438.67|19318.67|19440.41|19320.41|19440.83|19320.83|19438.5|19318.5|10
1640246360000|2021-12-23 07:59:20|19440.3|19320.3|19441.63|19321.63|19441.88|19321.88|19440.19|19320.19|10
1640246370000|2021-12-23 07:59:30|19441.65|19321.65|19442.87|19322.87|19443.32|19323.32|19441.59|19321.59|10
1640246380000|2021-12-23 07:59:40|19442.7|19322.7|19443.38|19323.38|19443.38|19323.38|19441.77|19321.77|10
1640246390000|2021-12-23 07:59:50|19441.19|19321.19|19440.3|19320.3|19441.39|19321.39|19440.3|19320.3|10
1640246400000|2021-12-23 08:00:00|19440.61|19320.61|19440.25|19320.25|19441.5|19321.5|19439.21|19319.21|10
1640246410000|2021-12-23 08:00:10|19440.2|19320.2|19439.29|19319.29|19441.23|19321.23|19438.82|19318.82|10
1640246420000|2021-12-23 08:00:20|19439.34|19319.34|19430.88|19310.88|19439.34|19319.34|19430.88|19310.88|10
1640246430000|2021-12-23 08:00:30|19431.19|19311.19|19425.44|19305.44|19431.19|19311.19|19425.44|19305.44|10
1640246440000|2021-12-23 08:00:40|19425.07|19305.07|19418.35|19298.35|19425.07|19305.07|19418.35|19298.35|10
1640246450000|2021-12-23 08:00:50|19417.73|19297.73|19409.61|19289.61|19417.73|19297.73|19409.48|19289.48|10
1640246460000|2021-12-23 08:01:00|19409.28|19289.28|19411.28|19291.28|19411.28|19291.28|19407.98|19287.98|10
1640246470000|2021-12-23 08:01:10|19411.02|19291.02|19412.84|19292.84|19413.02|19293.02|19410.07|19290.07|10
1640246480000|2021-12-23 08:01:20|19412.98|19292.98|19424.28|19304.28|19424.28|19304.28|19412.98|19292.98|10
1640246490000|2021-12-23 08:01:30|19424.75|19304.75|19425.59|19305.59|19425.59|19305.59|19424.46|19304.46|10
1640246500000|2021-12-23 08:01:40|19426.43|19306.43|19428.52|19308.52|19429.07|19309.07|19426.43|19306.43|10
1640246510000|2021-12-23 08:01:50|19427.91|19307.91|19426.67|19306.67|19429.2|19309.2|19426.67|19306.67|10
1640246520000|2021-12-23 08:02:00|19426.11|19306.11|19429.85|19309.85|19429.85|19309.85|19425.95|19305.95|10
1640246530000|2021-12-23 08:02:10|19430.15|19310.15|19435.81|19315.81|19435.81|19315.81|19430.15|19310.15|9
1640246540000|2021-12-23 08:02:20|19436.54|19316.54|19440.43|19320.43|19440.43|19320.43|19436.27|19316.27|10
1640246550000|2021-12-23 08:02:30|19443.07|19323.07|19447.66|19327.66|19447.66|19327.66|19443.07|19323.07|10
1640246560000|2021-12-23 08:02:40|19448.2|19328.2|19448.4|19328.4|19450.17|19330.17|19447.86|19327.86|10
1640246570000|2021-12-23 08:02:50|19448.72|19328.72|19445.92|19325.92|19449.84|19329.84|19445.92|19325.92|9
1640246580000|2021-12-23 08:03:00|19446.33|19326.33|19443.28|19323.28|19446.78|19326.78|19443.28|19323.28|10
1640246590000|2021-12-23 08:03:10|19440.27|19320.27|19424.56|19304.56|19440.27|19320.27|19424.56|19304.56|10
1640246600000|2021-12-23 08:03:20|19425.09|19305.09|19419.62|19299.62|19425.09|19305.09|19419.41|19299.41|10
1640246610000|2021-12-23 08:03:30|19420.03|19300.03|19419.85|19299.85|19420.03|19300.03|19418.58|19298.58|9
1640246620000|2021-12-23 08:03:40|19420.69|19300.69|19423.78|19303.78|19423.78|19303.78|19420.69|19300.69|10
1640246630000|2021-12-23 08:03:50|19423.23|19303.23|19426.04|19306.04|19426.04|19306.04|19423.02|19303.02|10
1640246640000|2021-12-23 08:04:00|19427.08|19307.08|19430.28|19310.28|19430.81|19310.81|19427.08|19307.08|10
1640246650000|2021-12-23 08:04:10|19429.26|19309.26|19424.08|19304.08|19429.26|19309.26|19424.08|19304.08|10
1640246660000|2021-12-23 08:04:20|19424.03|19304.03|19420.8|19300.8|19424.03|19304.03|19420.8|19300.8|10
1640246670000|2021-12-23 08:04:30|19420.79|19300.79|19418.71|19298.71|19420.79|19300.79|19418.36|19298.36|10
1640246680000|2021-12-23 08:04:40|19418.08|19298.08|19416.32|19296.32|19418.08|19298.08|19416.32|19296.32|10
1640246690000|2021-12-23 08:04:50|19416.14|19296.14|19417.39|19297.39|19417.39|19297.39|19415.56|19295.56|10
1640246700000|2021-12-23 08:05:00|19417.32|19297.32|19415.52|19295.52|19417.59|19297.59|19415.48|19295.48|10
1640246710000|2021-12-23 08:05:10|19415.15|19295.15|19417.7|19297.7|19418.53|19298.53|19415.15|19295.15|10
1640246720000|2021-12-23 08:05:20|19417.18|19297.18|19416.68|19296.68|19418.56|19298.56|19416.68|19296.68|10
1640246730000|2021-12-23 08:05:30|19415.98|19295.98|19412.84|19292.84|19415.98|19295.98|19412.84|19292.84|10
1640246740000|2021-12-23 08:05:40|19412.32|19292.32|19409.14|19289.14|19412.32|19292.32|19408.85|19288.85|10
1640246750000|2021-12-23 08:05:50|19408.38|19288.38|19407.79|19287.79|19408.73|19288.73|19407.79|19287.79|10
1640246760000|2021-12-23 08:06:00|19407.51|19287.51|19407.52|19287.52|19407.72|19287.72|19406.87|19286.87|10
1640246770000|2021-12-23 08:06:10|19407.15|19287.15|19405.76|19285.76|19407.38|19287.38|19405.76|19285.76|10
1640246780000|2021-12-23 08:06:20|19404.84|19284.84|19402.83|19282.83|19404.96|19284.96|19402.83|19282.83|10
1640246790000|2021-12-23 08:06:30|19402.67|19282.67|19404.84|19284.84|19404.84|19284.84|19402.67|19282.67|10
1640246800000|2021-12-23 08:06:40|19404.61|19284.61|19406.99|19286.99|19406.99|19286.99|19404.61|19284.61|10
1640246810000|2021-12-23 08:06:50|19407.86|19287.86|19409.15|19289.15|19409.15|19289.15|19407.77|19287.77|10
1640246820000|2021-12-23 08:07:00|19409.17|19289.17|19416.9|19296.9|19416.9|19296.9|19409.17|19289.17|10
1640246830000|2021-12-23 08:07:10|19416.88|19296.88|19418.32|19298.32|19418.56|19298.56|19416.77|19296.77|10
1640246840000|2021-12-23 08:07:20|19418.28|19298.28|19422.55|19302.55|19422.55|19302.55|19418.07|19298.07|10
1640246850000|2021-12-23 08:07:30|19423.46|19303.46|19427.33|19307.33|19427.33|19307.33|19423.46|19303.46|10
1640246860000|2021-12-23 08:07:40|19427.42|19307.42|19427.6|19307.6|19427.67|19307.67|19427.04|19307.04|10
1640246870000|2021-12-23 08:07:50|19427.54|19307.54|19432.42|19312.42|19432.42|19312.42|19427.54|19307.54|9
1640246880000|2021-12-23 08:08:00|19432.36|19312.36|19440.54|19320.54|19440.54|19320.54|19432.36|19312.36|10
1640246890000|2021-12-23 08:08:10|19440.9|19320.9|19446.55|19326.55|19446.55|19326.55|19440.9|19320.9|10
1640246900000|2021-12-23 08:08:20|19446.89|19326.89|19446.77|19326.77|19447.8|19327.8|19446.77|19326.77|10
1640246910000|2021-12-23 08:08:30|19446.51|19326.51|19444.76|19324.76|19446.51|19326.51|19442.83|19322.83|10
1640246920000|2021-12-23 08:08:40|19442.72|19322.72|19437.81|19317.81|19442.72|19322.72|19437.81|19317.81|10
1640246930000|2021-12-23 08:08:50|19437.9|19317.9|19440.43|19320.43|19440.46|19320.46|19437.9|19317.9|10
1640246940000|2021-12-23 08:09:00|19439.97|19319.97|19438.84|19318.84|19439.97|19319.97|19437.57|19317.57|10
1640246950000|2021-12-23 08:09:10|19439.5|19319.5|19441.67|19321.67|19442.33|19322.33|19439.5|19319.5|10
1640246960000|2021-12-23 08:09:20|19442.92|19322.92|19444.25|19324.25|19444.25|19324.25|19442.66|19322.66|9
1640246970000|2021-12-23 08:09:30|19444.43|19324.43|19446.64|19326.64|19446.67|19326.67|19444.43|19324.43|10
1640246980000|2021-12-23 08:09:40|19446.99|19326.99|19450.68|19330.68|19450.68|19330.68|19446.99|19326.99|10
1640246990000|2021-12-23 08:09:50|19450.79|19330.79|19454.05|19334.05|19454.05|19334.05|19450.79|19330.79|9
1640247000000|2021-12-23 08:10:00|19455.2|19335.2|19455.9|19335.9|19456.05|19336.05|19455.2|19335.2|10
1640247010000|2021-12-23 08:10:10|19455.85|19335.85|19455.42|19335.42|19455.85|19335.85|19455.42|19335.42|10
1640247020000|2021-12-23 08:10:20|19456.29|19336.29|19456.26|19336.26|19457.9|19337.9|19456.08|19336.08|10
1640247030000|2021-12-23 08:10:30|19456.55|19336.55|19455.79|19335.79|19456.7|19336.7|19454.98|19334.98|10
1640247040000|2021-12-23 08:10:40|19456.17|19336.17|19454.14|19334.14|19456.17|19336.17|19454.14|19334.14|10
1640247050000|2021-12-23 08:10:50|19454.59|19334.59|19458.69|19338.69|19458.69|19338.69|19454.59|19334.59|10
1640247060000|2021-12-23 08:11:00|19459|19339|19461.03|19341.03|19461.03|19341.03|19459|19339|10
1640247070000|2021-12-23 08:11:10|19461.49|19341.49|19462.22|19342.22|19462.57|19342.57|19461.49|19341.49|10
1640247080000|2021-12-23 08:11:20|19462.93|19342.93|19465.52|19345.52|19465.52|19345.52|19462.61|19342.61|10
1640247090000|2021-12-23 08:11:30|19465.47|19345.47|19470.84|19350.84|19471.1|19351.1|19465.47|19345.47|10
1640247100000|2021-12-23 08:11:40|19470.72|19350.72|19470.52|19350.52|19471.22|19351.22|19470.52|19350.52|9
1640247110000|2021-12-23 08:11:50|19471.21|19351.21|19469.95|19349.95|19471.21|19351.21|19469.95|19349.95|9
1640247120000|2021-12-23 08:12:00|19469.84|19349.84|19468.06|19348.06|19469.84|19349.84|19466.7|19346.7|10
1640247130000|2021-12-23 08:12:10|19467.79|19347.79|19467.3|19347.3|19468.88|19348.88|19467.3|19347.3|9
1640247140000|2021-12-23 08:12:20|19467.26|19347.26|19465.58|19345.58|19467.26|19347.26|19465.14|19345.14|9
1640247150000|2021-12-23 08:12:30|19465.5|19345.5|19462.17|19342.17|19465.5|19345.5|19462.17|19342.17|9
1640247160000|2021-12-23 08:12:40|19461.94|19341.94|19461.94|19341.94|19462.61|19342.61|19461.94|19341.94|10
1640247170000|2021-12-23 08:12:50|19462.52|19342.52|19463.06|19343.06|19463.06|19343.06|19461.8|19341.8|9
1640247180000|2021-12-23 08:13:00|19462.88|19342.88|19467.87|19347.87|19467.94|19347.94|19462.88|19342.88|10
1640247190000|2021-12-23 08:13:10|19467.98|19347.98|19472.02|19352.02|19472.09|19352.09|19467.98|19347.98|10
1640247200000|2021-12-23 08:13:20|19472.41|19352.41|19476.43|19356.43|19476.67|19356.67|19472.41|19352.41|10
1640247210000|2021-12-23 08:13:30|19476.23|19356.23|19478.4|19358.4|19478.62|19358.62|19476.23|19356.23|10
1640247220000|2021-12-23 08:13:40|19478.24|19358.24|19480.58|19360.58|19480.59|19360.59|19478.24|19358.24|10
1640247230000|2021-12-23 08:13:50|19480.54|19360.54|19481.2|19361.2|19481.34|19361.34|19480.54|19360.54|10
1640247240000|2021-12-23 08:14:00|19481.54|19361.54|19483.34|19363.34|19483.34|19363.34|19481.06|19361.06|10
1640247250000|2021-12-23 08:14:10|19484.01|19364.01|19485.12|19365.12|19485.42|19365.42|19484.01|19364.01|10
1640247260000|2021-12-23 08:14:20|19486.22|19366.22|19487.47|19367.47|19488.25|19368.25|19486.22|19366.22|9
1640247270000|2021-12-23 08:14:30|19487.31|19367.31|19486.17|19366.17|19487.59|19367.59|19486.17|19366.17|8
1640247280000|2021-12-23 08:14:40|19485.73|19365.73|19485.28|19365.28|19485.73|19365.73|19485.05|19365.05|10
1640247290000|2021-12-23 08:14:50|19485.27|19365.27|19485.9|19365.9|19486.1|19366.1|19485.27|19365.27|10
1640247300000|2021-12-23 08:15:00|19486.07|19366.07|19485.77|19365.77|19486.52|19366.52|19485.12|19365.12|9
1640247310000|2021-12-23 08:15:10|19485.72|19365.72|19492.51|19372.51|19492.51|19372.51|19485.7|19365.7|10
1640247320000|2021-12-23 08:15:20|19493.12|19373.12|19497.63|19377.63|19497.63|19377.63|19492.13|19372.13|10
1640247330000|2021-12-23 08:15:30|19498.33|19378.33|19506.11|19386.11|19506.11|19386.11|19498.33|19378.33|10
1640247340000|2021-12-23 08:15:40|19506.19|19386.19|19508.66|19388.66|19508.66|19388.66|19506.19|19386.19|10
1640247350000|2021-12-23 08:15:50|19509|19389|19510.81|19390.81|19510.81|19390.81|19509|19389|9
1640247360000|2021-12-23 08:16:00|19510.1|19390.1|19510.67|19390.67|19510.71|19390.71|19509.92|19389.92|10
1640247370000|2021-12-23 08:16:10|19510.76|19390.76|19509.47|19389.47|19510.76|19390.76|19509.02|19389.02|10
1640247380000|2021-12-23 08:16:20|19509.3|19389.3|19509.06|19389.06|19509.3|19389.3|19508.5|19388.5|10
1640247390000|2021-12-23 08:16:30|19508.64|19388.64|19509.41|19389.41|19509.67|19389.67|19508.64|19388.64|10
1640247400000|2021-12-23 08:16:40|19508.38|19388.38|19507.5|19387.5|19508.63|19388.63|19507.5|19387.5|9
1640247410000|2021-12-23 08:16:50|19507.52|19387.52|19506.77|19386.77|19507.67|19387.67|19506.66|19386.66|10
1640247420000|2021-12-23 08:17:00|19506.87|19386.87|19507.56|19387.56|19507.89|19387.89|19506.57|19386.57|10
1640247430000|2021-12-23 08:17:10|19507.72|19387.72|19507.02|19387.02|19508.54|19388.54|19507.02|19387.02|9
1640247440000|2021-12-23 08:17:20|19506.89|19386.89|19503.68|19383.68|19506.89|19386.89|19503.68|19383.68|9
1640247450000|2021-12-23 08:17:30|19503.57|19383.57|19497.93|19377.93|19503.57|19383.57|19497.93|19377.93|9
1640247460000|2021-12-23 08:17:40|19497.81|19377.81|19494.35|19374.35|19497.81|19377.81|19494.35|19374.35|9
1640247470000|2021-12-23 08:17:50|19494.18|19374.18|19492.14|19372.14|19494.18|19374.18|19492|19372|10
1640247480000|2021-12-23 08:18:00|19491.87|19371.87|19490.61|19370.61|19491.87|19371.87|19490.61|19370.61|9
1640247490000|2021-12-23 08:18:10|19488.16|19368.16|19487.46|19367.46|19488.54|19368.54|19487.3|19367.3|10
1640247500000|2021-12-23 08:18:20|19487.05|19367.05|19486.45|19366.45|19487.08|19367.08|19486.37|19366.37|10
1640247510000|2021-12-23 08:18:30|19486.5|19366.5|19486.85|19366.85|19487.15|19367.15|19486.19|19366.19|9
1640247520000|2021-12-23 08:18:40|19486.92|19366.92|19487.82|19367.82|19487.82|19367.82|19486.72|19366.72|10
1640247530000|2021-12-23 08:18:50|19487.7|19367.7|19488.1|19368.1|19488.32|19368.32|19487.69|19367.69|9
1640247540000|2021-12-23 08:19:00|19488.13|19368.13|19486.04|19366.04|19488.13|19368.13|19486.04|19366.04|10
1640247550000|2021-12-23 08:19:10|19485.54|19365.54|19479.73|19359.73|19485.54|19365.54|19479.73|19359.73|10
1640247560000|2021-12-23 08:19:20|19479.41|19359.41|19476.77|19356.77|19479.41|19359.41|19476.77|19356.77|9
1640247570000|2021-12-23 08:19:30|19476.3|19356.3|19475.04|19355.04|19476.3|19356.3|19474.84|19354.84|10
1640247580000|2021-12-23 08:19:40|19474.77|19354.77|19472.89|19352.89|19474.77|19354.77|19472.89|19352.89|10
1640247590000|2021-12-23 08:19:50|19473.02|19353.02|19465.14|19345.14|19473.03|19353.03|19465.14|19345.14|10
1640247600000|2021-12-23 08:20:00|19464.72|19344.72|19459.55|19339.55|19464.93|19344.93|19459.55|19339.55|9
1640247610000|2021-12-23 08:20:10|19459.77|19339.77|19454.22|19334.22|19459.77|19339.77|19454.22|19334.22|10
1640247620000|2021-12-23 08:20:20|19453.3|19333.3|19450.41|19330.41|19453.3|19333.3|19450.41|19330.41|10
1640247630000|2021-12-23 08:20:30|19450.45|19330.45|19452.05|19332.05|19452.05|19332.05|19449.39|19329.39|10
1640247640000|2021-12-23 08:20:40|19452.48|19332.48|19456.44|19336.44|19456.44|19336.44|19452.48|19332.48|10
1640247650000|2021-12-23 08:20:50|19456.39|19336.39|19460.84|19340.84|19460.84|19340.84|19456.39|19336.39|10
1640247660000|2021-12-23 08:21:00|19460.88|19340.88|19464.32|19344.32|19464.51|19344.51|19460.88|19340.88|10
1640247670000|2021-12-23 08:21:10|19464.27|19344.27|19462.54|19342.54|19464.27|19344.27|19462.44|19342.44|10
1640247680000|2021-12-23 08:21:20|19462.51|19342.51|19462.12|19342.12|19462.51|19342.51|19462|19342|9
1640247690000|2021-12-23 08:21:30|19462.11|19342.11|19463.12|19343.12|19463.12|19343.12|19461.85|19341.85|9
1640247700000|2021-12-23 08:21:40|19462.88|19342.88|19462.97|19342.97|19463.13|19343.13|19462.84|19342.84|10
1640247710000|2021-12-23 08:21:50|19462.79|19342.79|19462.02|19342.02|19462.79|19342.79|19461.93|19341.93|10
1640247720000|2021-12-23 08:22:00|19461.85|19341.85|19461.86|19341.86|19462.39|19342.39|19461.4|19341.4|10
1640247730000|2021-12-23 08:22:10|19461.15|19341.15|19453.31|19333.31|19461.15|19341.15|19453.31|19333.31|10
1640247740000|2021-12-23 08:22:20|19452.21|19332.21|19451.75|19331.75|19452.21|19332.21|19451.39|19331.39|10
1640247750000|2021-12-23 08:22:30|19451.57|19331.57|19455.32|19335.32|19455.65|19335.65|19451.45|19331.45|10
1640247760000|2021-12-23 08:22:40|19455.34|19335.34|19457.27|19337.27|19457.53|19337.53|19455.34|19335.34|9
1640247770000|2021-12-23 08:22:50|19456.72|19336.72|19456.81|19336.81|19457.63|19337.63|19456.64|19336.64|10
1640247780000|2021-12-23 08:23:00|19456.28|19336.28|19454.16|19334.16|19456.28|19336.28|19454.16|19334.16|10
1640247790000|2021-12-23 08:23:10|19454.1|19334.1|19452.53|19332.53|19454.48|19334.48|19452.23|19332.23|10
1640247800000|2021-12-23 08:23:20|19452.7|19332.7|19454.74|19334.74|19454.8|19334.8|19452.7|19332.7|10
1640247810000|2021-12-23 08:23:30|19455.29|19335.29|19459.53|19339.53|19459.53|19339.53|19455.29|19335.29|9
1640247820000|2021-12-23 08:23:40|19459.66|19339.66|19461.14|19341.14|19461.14|19341.14|19458.51|19338.51|10
1640247830000|2021-12-23 08:23:50|19462.2|19342.2|19466.51|19346.51|19466.69|19346.69|19462.2|19342.2|10
1640247840000|2021-12-23 08:24:00|19467.32|19347.32|19468.27|19348.27|19469.19|19349.19|19467.22|19347.22|10
1640247850000|2021-12-23 08:24:10|19468.28|19348.28|19468.12|19348.12|19468.28|19348.28|19467.48|19347.48|9
1640247860000|2021-12-23 08:24:20|19471.42|19351.42|19482.19|19362.19|19482.19|19362.19|19471.42|19351.42|10
1640247870000|2021-12-23 08:24:30|19482.03|19362.03|19485.19|19365.19|19485.67|19365.67|19481.46|19361.46|10
1640247880000|2021-12-23 08:24:40|19486.82|19366.82|19487.49|19367.49|19487.77|19367.77|19486.6|19366.6|9
1640247890000|2021-12-23 08:24:50|19487.48|19367.48|19489.45|19369.45|19490.35|19370.35|19487.01|19367.01|10
1640247900000|2021-12-23 08:25:00|19488.84|19368.84|19486.33|19366.33|19488.84|19368.84|19486.33|19366.33|10
1640247910000|2021-12-23 08:25:10|19485.89|19365.89|19483.96|19363.96|19485.89|19365.89|19483.96|19363.96|10
1640247920000|2021-12-23 08:25:20|19483.89|19363.89|19482.03|19362.03|19483.89|19363.89|19482.03|19362.03|10
1640247930000|2021-12-23 08:25:30|19482|19362|19483.3|19363.3|19483.3|19363.3|19481.91|19361.91|10
1640247940000|2021-12-23 08:25:40|19483.53|19363.53|19483.97|19363.97|19484.18|19364.18|19483.53|19363.53|9
1640247950000|2021-12-23 08:25:50|19483.87|19363.87|19484.08|19364.08|19484.12|19364.12|19483.32|19363.32|10
1640247960000|2021-12-23 08:26:00|19483.79|19363.79|19480.46|19360.46|19483.79|19363.79|19480.46|19360.46|10
1640247970000|2021-12-23 08:26:10|19480.33|19360.33|19479.54|19359.54|19480.33|19360.33|19478.78|19358.78|10
1640247980000|2021-12-23 08:26:20|19479.56|19359.56|19481.98|19361.98|19482.32|19362.32|19479.56|19359.56|10
1640247990000|2021-12-23 08:26:30|19482.54|19362.54|19483.6|19363.6|19484.16|19364.16|19482.54|19362.54|10
1640248000000|2021-12-23 08:26:40|19483.63|19363.63|19483.79|19363.79|19483.79|19363.79|19483.45|19363.45|10
1640248010000|2021-12-23 08:26:50|19483.64|19363.64|19486.95|19366.95|19486.95|19366.95|19483.64|19363.64|10
1640248020000|2021-12-23 08:27:00|19487.14|19367.14|19488.66|19368.66|19488.66|19368.66|19486.97|19366.97|10
1640248030000|2021-12-23 08:27:10|19488.53|19368.53|19489.58|19369.58|19489.75|19369.75|19488.53|19368.53|9
1640248040000|2021-12-23 08:27:20|19489|19369|19490.34|19370.34|19490.34|19370.34|19489|19369|10
1640248050000|2021-12-23 08:27:30|19490.42|19370.42|19490.84|19370.84|19491.35|19371.35|19490.42|19370.42|10
1640248060000|2021-12-23 08:27:40|19491|19371|19491.28|19371.28|19491.28|19371.28|19490.49|19370.49|9
1640248070000|2021-12-23 08:27:50|19491.55|19371.55|19494.06|19374.06|19494.06|19374.06|19491.55|19371.55|10
1640248080000|2021-12-23 08:28:00|19494.07|19374.07|19493.49|19373.49|19494.53|19374.53|19493.49|19373.49|10
1640248090000|2021-12-23 08:28:10|19493.34|19373.34|19495.22|19375.22|19495.22|19375.22|19493.34|19373.34|10
1640248100000|2021-12-23 08:28:20|19494.97|19374.97|19495.61|19375.61|19495.72|19375.72|19494.97|19374.97|10
1640248110000|2021-12-23 08:28:30|19495.97|19375.97|19496.24|19376.24|19497.12|19377.12|19495.97|19375.97|10
1640248120000|2021-12-23 08:28:40|19496.35|19376.35|19497.68|19377.68|19497.68|19377.68|19496.35|19376.35|10
1640248130000|2021-12-23 08:28:50|19498|19378|19500.01|19380.01|19500.19|19380.19|19497.88|19377.88|10
1640248140000|2021-12-23 08:29:00|19499.49|19379.49|19499.36|19379.36|19499.79|19379.79|19499.04|19379.04|8
1640248150000|2021-12-23 08:29:10|19499.11|19379.11|19496.7|19376.7|19499.11|19379.11|19496.7|19376.7|10
1640248160000|2021-12-23 08:29:20|19496.94|19376.94|19494.62|19374.62|19496.94|19376.94|19494.62|19374.62|10
1640248170000|2021-12-23 08:29:30|19494.93|19374.93|19496.75|19376.75|19496.75|19376.75|19494.34|19374.34|10
1640248180000|2021-12-23 08:29:40|19497.45|19377.45|19497.42|19377.42|19497.78|19377.78|19497.42|19377.42|10
1640248190000|2021-12-23 08:29:50|19498.04|19378.04|19498.32|19378.32|19498.38|19378.38|19497.9|19377.9|9
1640248200000|2021-12-23 08:30:00|19498.48|19378.48|19497.12|19377.12|19498.48|19378.48|19496.42|19376.42|10
1640248210000|2021-12-23 08:30:10|19497.22|19377.22|19495.26|19375.26|19497.35|19377.35|19495.26|19375.26|10
1640248220000|2021-12-23 08:30:20|19495.09|19375.09|19494.32|19374.32|19495.09|19375.09|19493.64|19373.64|10
1640248230000|2021-12-23 08:30:30|19494.59|19374.59|19495.61|19375.61|19495.61|19375.61|19494.59|19374.59|10
1640248240000|2021-12-23 08:30:40|19496.12|19376.12|19498.47|19378.47|19498.47|19378.47|19496.12|19376.12|8
1640248250000|2021-12-23 08:30:50|19498.43|19378.43|19500.89|19380.89|19501.16|19381.16|19498.39|19378.39|10
1640248260000|2021-12-23 08:31:00|19500.95|19380.95|19505.17|19385.17|19505.58|19385.58|19500.95|19380.95|10
1640248270000|2021-12-23 08:31:10|19504.66|19384.66|19503|19383|19504.73|19384.73|19502.79|19382.79|10
1640248280000|2021-12-23 08:31:20|19502.95|19382.95|19504.23|19384.23|19504.23|19384.23|19502.9|19382.9|9
1640248290000|2021-12-23 08:31:30|19504.19|19384.19|19505.53|19385.53|19505.53|19385.53|19503.81|19383.81|10
1640248300000|2021-12-23 08:31:40|19506.02|19386.02|19507.06|19387.06|19507.38|19387.38|19506.02|19386.02|10
1640248310000|2021-12-23 08:31:50|19507.19|19387.19|19508.08|19388.08|19508.08|19388.08|19507.19|19387.19|10
1640248320000|2021-12-23 08:32:00|19508.43|19388.43|19507.66|19387.66|19508.43|19388.43|19507.62|19387.62|10
1640248330000|2021-12-23 08:32:10|19507.93|19387.93|19508.62|19388.62|19508.62|19388.62|19507.89|19387.89|8
1640248340000|2021-12-23 08:32:20|19508.65|19388.65|19512.42|19392.42|19512.42|19392.42|19508.65|19388.65|9
1640248350000|2021-12-23 08:32:30|19512.47|19392.47|19514.95|19394.95|19514.97|19394.97|19512.47|19392.47|9
1640248360000|2021-12-23 08:32:40|19515.39|19395.39|19516.3|19396.3|19516.42|19396.42|19514.83|19394.83|10
1640248370000|2021-12-23 08:32:50|19516.7|19396.7|19516.25|19396.25|19516.7|19396.7|19516.25|19396.25|10
1640248380000|2021-12-23 08:33:00|19515.69|19395.69|19518.42|19398.42|19518.42|19398.42|19515.22|19395.22|9
1640248390000|2021-12-23 08:33:10|19518.43|19398.43|19521.28|19401.28|19521.28|19401.28|19518.43|19398.43|9
1640248400000|2021-12-23 08:33:20|19521.16|19401.16|19522.7|19402.7|19522.7|19402.7|19521.16|19401.16|9
1640248410000|2021-12-23 08:33:30|19523.38|19403.38|19521.29|19401.29|19523.5|19403.5|19521.29|19401.29|10
1640248420000|2021-12-23 08:33:40|19520.58|19400.58|19519.31|19399.31|19520.58|19400.58|19519.15|19399.15|10
1640248430000|2021-12-23 08:33:50|19519.49|19399.49|19518.04|19398.04|19519.49|19399.49|19518.04|19398.04|9
1640248440000|2021-12-23 08:34:00|19518|19398|19513.37|19393.37|19518.09|19398.09|19513.37|19393.37|9
1640248450000|2021-12-23 08:34:10|19512.73|19392.73|19513.65|19393.65|19513.87|19393.87|19512.09|19392.09|10
1640248460000|2021-12-23 08:34:20|19513.81|19393.81|19513.93|19393.93|19514.05|19394.05|19513.69|19393.69|10
1640248470000|2021-12-23 08:34:30|19513.74|19393.74|19513.7|19393.7|19513.79|19393.79|19512.94|19392.94|10
1640248480000|2021-12-23 08:34:40|19513.87|19393.87|19515.33|19395.33|19515.33|19395.33|19513.63|19393.63|10
1640248490000|2021-12-23 08:34:50|19516.08|19396.08|19522.45|19402.45|19522.45|19402.45|19516.08|19396.08|10
1640248500000|2021-12-23 08:35:00|19522.38|19402.38|19524.84|19404.84|19524.84|19404.84|19522.38|19402.38|10
1640248510000|2021-12-23 08:35:10|19525.35|19405.35|19526.99|19406.99|19526.99|19406.99|19525.27|19405.27|10
1640248520000|2021-12-23 08:35:20|19526.82|19406.82|19528.51|19408.51|19528.51|19408.51|19526.73|19406.73|10
1640248530000|2021-12-23 08:35:30|19528.67|19408.67|19526.99|19406.99|19528.85|19408.85|19526.99|19406.99|9
1640248540000|2021-12-23 08:35:40|19526.79|19406.79|19527.68|19407.68|19527.68|19407.68|19526.69|19406.69|10
1640248550000|2021-12-23 08:35:50|19527.72|19407.72|19531.4|19411.4|19531.4|19411.4|19527.72|19407.72|10
1640248560000|2021-12-23 08:36:00|19531.21|19411.21|19531.46|19411.46|19532.26|19412.26|19531.21|19411.21|9
1640248570000|2021-12-23 08:36:10|19532.2|19412.2|19533.04|19413.04|19533.04|19413.04|19531.6|19411.6|10
1640248580000|2021-12-23 08:36:20|19532.8|19412.8|19532.11|19412.11|19532.8|19412.8|19531.94|19411.94|9
1640248590000|2021-12-23 08:36:30|19532.17|19412.17|19533.57|19413.57|19533.8|19413.8|19532.17|19412.17|8
1640248600000|2021-12-23 08:36:40|19532.64|19412.64|19529.69|19409.69|19532.64|19412.64|19529.63|19409.63|10
1640248610000|2021-12-23 08:36:50|19529.75|19409.75|19529.26|19409.26|19530.16|19410.16|19529.26|19409.26|10
1640248620000|2021-12-23 08:37:00|19529.08|19409.08|19526.37|19406.37|19529.08|19409.08|19526.37|19406.37|10
1640248630000|2021-12-23 08:37:10|19526.31|19406.31|19519.46|19399.46|19526.31|19406.31|19519.46|19399.46|10
1640248640000|2021-12-23 08:37:20|19519.51|19399.51|19516.84|19396.84|19519.51|19399.51|19516.84|19396.84|9
1640248650000|2021-12-23 08:37:30|19516.2|19396.2|19513.45|19393.45|19516.2|19396.2|19513.45|19393.45|10
1640248660000|2021-12-23 08:37:40|19513.44|19393.44|19511.21|19391.21|19513.51|19393.51|19511.21|19391.21|10
1640248670000|2021-12-23 08:37:50|19511.26|19391.26|19512.03|19392.03|19512.15|19392.15|19511.26|19391.26|8
1640248680000|2021-12-23 08:38:00|19506.77|19386.77|19507.46|19387.46|19507.8|19387.8|19506.77|19386.77|10
1640248690000|2021-12-23 08:38:10|19507.47|19387.47|19505.61|19385.61|19507.47|19387.47|19505.07|19385.07|10
1640248700000|2021-12-23 08:38:20|19505.68|19385.68|19503.95|19383.95|19505.69|19385.69|19503.73|19383.73|9
1640248710000|2021-12-23 08:38:30|19504.11|19384.11|19504.13|19384.13|19504.69|19384.69|19503.78|19383.78|10
1640248720000|2021-12-23 08:38:40|19503.51|19383.51|19501.1|19381.1|19503.78|19383.78|19501.1|19381.1|10
1640248730000|2021-12-23 08:38:50|19501.16|19381.16|19500.06|19380.06|19501.39|19381.39|19500.06|19380.06|10
1640248740000|2021-12-23 08:39:00|19499.76|19379.76|19499.34|19379.34|19499.76|19379.76|19499.3|19379.3|10
1640248750000|2021-12-23 08:39:10|19500.15|19380.15|19501.16|19381.16|19502.19|19382.19|19500.15|19380.15|10
1640248760000|2021-12-23 08:39:20|19500.97|19380.97|19498.13|19378.13|19500.97|19380.97|19498.13|19378.13|10
1640248770000|2021-12-23 08:39:30|19498.04|19378.04|19499.3|19379.3|19499.3|19379.3|19497.46|19377.46|10
1640248780000|2021-12-23 08:39:40|19500.25|19380.25|19505.15|19385.15|19505.15|19385.15|19500.25|19380.25|9
1640248790000|2021-12-23 08:39:50|19506.25|19386.25|19509.93|19389.93|19510.02|19390.02|19506.25|19386.25|10
1640248800000|2021-12-23 08:40:00|19509.94|19389.94|19509.64|19389.64|19510.01|19390.01|19509.43|19389.43|10
1640248810000|2021-12-23 08:40:10|19510.42|19390.42|19512.99|19392.99|19512.99|19392.99|19510.35|19390.35|10
1640248820000|2021-12-23 08:40:20|19512.15|19392.15|19510.35|19390.35|19512.7|19392.7|19510.35|19390.35|10
1640248830000|2021-12-23 08:40:30|19510.28|19390.28|19504.73|19384.73|19510.69|19390.69|19504.73|19384.73|10
1640248840000|2021-12-23 08:40:40|19505.06|19385.06|19504.36|19384.36|19505.15|19385.15|19504.28|19384.28|10
1640248850000|2021-12-23 08:40:50|19503.55|19383.55|19497.52|19377.52|19503.55|19383.55|19497.52|19377.52|10
1640248860000|2021-12-23 08:41:00|19497.53|19377.53|19493.43|19373.43|19497.53|19377.53|19493.43|19373.43|10
1640248870000|2021-12-23 08:41:10|19493.55|19373.55|19492.6|19372.6|19494.22|19374.22|19492.6|19372.6|10
1640248880000|2021-12-23 08:41:20|19492.48|19372.48|19491.12|19371.12|19492.78|19372.78|19491.12|19371.12|10
1640248890000|2021-12-23 08:41:30|19491.04|19371.04|19492.67|19372.67|19492.67|19372.67|19491.04|19371.04|10
1640248900000|2021-12-23 08:41:40|19492.84|19372.84|19495.03|19375.03|19495.03|19375.03|19492.84|19372.84|10
1640248910000|2021-12-23 08:41:50|19495.23|19375.23|19494.56|19374.56|19496.33|19376.33|19494.56|19374.56|10
1640248920000|2021-12-23 08:42:00|19494.52|19374.52|19497.03|19377.03|19498.79|19378.79|19494.3|19374.3|10
1640248930000|2021-12-23 08:42:10|19497.05|19377.05|19502.2|19382.2|19502.2|19382.2|19497.05|19377.05|9
1640248940000|2021-12-23 08:42:20|19502.33|19382.33|19506.4|19386.4|19506.48|19386.48|19502.33|19382.33|10
1640248950000|2021-12-23 08:42:30|19506.32|19386.32|19507.04|19387.04|19507.04|19387.04|19506.01|19386.01|9
1640248960000|2021-12-23 08:42:40|19506.74|19386.74|19506.16|19386.16|19506.86|19386.86|19505.84|19385.84|10
1640248970000|2021-12-23 08:42:50|19505.91|19385.91|19512.35|19392.35|19512.35|19392.35|19505.91|19385.91|9
1640248980000|2021-12-23 08:43:00|19513.17|19393.17|19515.41|19395.41|19515.44|19395.44|19513.14|19393.14|9
1640248990000|2021-12-23 08:43:10|19514.73|19394.73|19515.78|19395.78|19516.31|19396.31|19514.73|19394.73|10
1640249000000|2021-12-23 08:43:20|19515.16|19395.16|19510.82|19390.82|19515.16|19395.16|19510.78|19390.78|10
1640249010000|2021-12-23 08:43:30|19510.07|19390.07|19506.65|19386.65|19510.07|19390.07|19506.65|19386.65|10
1640249020000|2021-12-23 08:43:40|19506.59|19386.59|19506.07|19386.07|19506.99|19386.99|19505.64|19385.64|10
1640249030000|2021-12-23 08:43:50|19506.12|19386.12|19507.14|19387.14|19508.96|19388.96|19505.78|19385.78|10
1640249040000|2021-12-23 08:44:00|19506.86|19386.86|19507.79|19387.79|19508.09|19388.09|19506.86|19386.86|9
1640249050000|2021-12-23 08:44:10|19507.82|19387.82|19508.97|19388.97|19508.97|19388.97|19507.75|19387.75|10
1640249060000|2021-12-23 08:44:20|19508.86|19388.86|19510.4|19390.4|19511.27|19391.27|19508.86|19388.86|10
1640249070000|2021-12-23 08:44:30|19509.77|19389.77|19508.73|19388.73|19510.56|19390.56|19508.73|19388.73|10
1640249080000|2021-12-23 08:44:40|19508.03|19388.03|19508.43|19388.43|19508.66|19388.66|19507.95|19387.95|10
1640249090000|2021-12-23 08:44:50|19509.01|19389.01|19510.82|19390.82|19511.52|19391.52|19508.95|19388.95|10
1640249100000|2021-12-23 08:45:00|19510.62|19390.62|19511.6|19391.6|19511.78|19391.78|19510.52|19390.52|9
1640249110000|2021-12-23 08:45:10|19512.27|19392.27|19515.02|19395.02|19515.02|19395.02|19512.27|19392.27|10
1640249120000|2021-12-23 08:45:20|19515.41|19395.41|19516.36|19396.36|19516.42|19396.42|19515.17|19395.17|8
1640249130000|2021-12-23 08:45:30|19516.55|19396.55|19515.4|19395.4|19517.31|19397.31|19515.14|19395.14|9
1640249140000|2021-12-23 08:45:40|19515.03|19395.03|19513.55|19393.55|19515.03|19395.03|19513.55|19393.55|10
1640249150000|2021-12-23 08:45:50|19513.41|19393.41|19513.94|19393.94|19514.14|19394.14|19513.41|19393.41|9
1640249160000|2021-12-23 08:46:00|19513.85|19393.85|19512.73|19392.73|19514.07|19394.07|19512.73|19392.73|10
1640249170000|2021-12-23 08:46:10|19512.61|19392.61|19512.57|19392.57|19512.93|19392.93|19512.41|19392.41|9
1640249180000|2021-12-23 08:46:20|19512.24|19392.24|19510.7|19390.7|19512.35|19392.35|19510.7|19390.7|10
1640249190000|2021-12-23 08:46:30|19510.28|19390.28|19509.21|19389.21|19510.28|19390.28|19509.21|19389.21|10
1640249200000|2021-12-23 08:46:40|19507.77|19387.77|19505.7|19385.7|19507.77|19387.77|19505.52|19385.52|10
1640249210000|2021-12-23 08:46:50|19505.33|19385.33|19503.73|19383.73|19505.56|19385.56|19503.73|19383.73|10
1640249220000|2021-12-23 08:47:00|19504.43|19384.43|19506.48|19386.48|19507.31|19387.31|19504.43|19384.43|10
1640249230000|2021-12-23 08:47:10|19505.37|19385.37|19506.42|19386.42|19506.67|19386.67|19504.78|19384.78|10
1640249240000|2021-12-23 08:47:20|19506.75|19386.75|19510.62|19390.62|19510.75|19390.75|19506.75|19386.75|10
1640249250000|2021-12-23 08:47:30|19510.97|19390.97|19511.28|19391.28|19511.81|19391.81|19510.77|19390.77|9
1640249260000|2021-12-23 08:47:40|19510.83|19390.83|19511.8|19391.8|19511.8|19391.8|19510.83|19390.83|8
1640249270000|2021-12-23 08:47:50|19511.93|19391.93|19513.87|19393.87|19513.87|19393.87|19511.93|19391.93|8
1640249280000|2021-12-23 08:48:00|19513.77|19393.77|19519.2|19399.2|19520.69|19400.69|19513.71|19393.71|9
1640249290000|2021-12-23 08:48:10|19519.24|19399.24|19518.91|19398.91|19520.33|19400.33|19518.31|19398.31|10
1640249300000|2021-12-23 08:48:20|19518.81|19398.81|19517.79|19397.79|19518.96|19398.96|19517.79|19397.79|10
1640249310000|2021-12-23 08:48:30|19517.66|19397.66|19517.2|19397.2|19517.66|19397.66|19516.85|19396.85|7
1640249320000|2021-12-23 08:48:40|19516.96|19396.96|19515.19|19395.19|19516.96|19396.96|19514.77|19394.77|10
1640249330000|2021-12-23 08:48:50|19515.11|19395.11|19511.99|19391.99|19515.11|19395.11|19511.99|19391.99|10
1640249340000|2021-12-23 08:49:00|19511.81|19391.81|19513.01|19393.01|19513.05|19393.05|19511.81|19391.81|8
1640249350000|2021-12-23 08:49:10|19512.75|19392.75|19513.04|19393.04|19513.09|19393.09|19512.5|19392.5|9
1640249360000|2021-12-23 08:49:20|19513.16|19393.16|19512.42|19392.42|19513.16|19393.16|19512.34|19392.34|8
1640249370000|2021-12-23 08:49:30|19512.46|19392.46|19512.57|19392.57|19513.01|19393.01|19512.46|19392.46|9
1640249380000|2021-12-23 08:49:40|19512.54|19392.54|19513|19393|19513|19393|19512.47|19392.47|10
1640249390000|2021-12-23 08:49:50|19512.99|19392.99|19513.32|19393.32|19513.32|19393.32|19512.46|19392.46|10
1640249400000|2021-12-23 08:50:00|19513.57|19393.57|19512.68|19392.68|19513.57|19393.57|19512.68|19392.68|8
1640249410000|2021-12-23 08:50:10|19512.32|19392.32|19511.97|19391.97|19512.51|19392.51|19511.97|19391.97|9
1640249420000|2021-12-23 08:50:20|19511.95|19391.95|19511.75|19391.75|19511.95|19391.95|19511.69|19391.69|8
1640249430000|2021-12-23 08:50:30|19511.65|19391.65|19511.1|19391.1|19511.94|19391.94|19511.1|19391.1|9
1640249440000|2021-12-23 08:50:40|19512|19392|19514.69|19394.69|19514.83|19394.83|19512|19392|10
1640249450000|2021-12-23 08:50:50|19514.7|19394.7|19515.66|19395.66|19515.66|19395.66|19514.68|19394.68|10
1640249460000|2021-12-23 08:51:00|19515.52|19395.52|19516.57|19396.57|19517.96|19397.96|19515.52|19395.52|9
1640249470000|2021-12-23 08:51:10|19517.68|19397.68|19516.42|19396.42|19517.88|19397.88|19516.42|19396.42|10
1640249480000|2021-12-23 08:51:20|19515.98|19395.98|19518.03|19398.03|19518.03|19398.03|19515.98|19395.98|10
1640249490000|2021-12-23 08:51:30|19518.19|19398.19|19519.31|19399.31|19519.31|19399.31|19518.19|19398.19|8
1640249500000|2021-12-23 08:51:40|19519.23|19399.23|19520.82|19400.82|19521|19401|19519.23|19399.23|10
1640249510000|2021-12-23 08:51:50|19520.45|19400.45|19520.41|19400.41|19520.68|19400.68|19520.41|19400.41|9
1640249520000|2021-12-23 08:52:00|19520.66|19400.66|19520.73|19400.73|19520.73|19400.73|19520.23|19400.23|9
1640249530000|2021-12-23 08:52:10|19521.32|19401.32|19521.21|19401.21|19521.54|19401.54|19520.45|19400.45|10
1640249540000|2021-12-23 08:52:20|19520.34|19400.34|19516.03|19396.03|19520.71|19400.71|19516.03|19396.03|10
1640249550000|2021-12-23 08:52:30|19516.17|19396.17|19514.79|19394.79|19516.2|19396.2|19514.58|19394.58|10
1640249560000|2021-12-23 08:52:40|19514.72|19394.72|19512.44|19392.44|19514.72|19394.72|19512.44|19392.44|10
1640249570000|2021-12-23 08:52:50|19511.7|19391.7|19511.2|19391.2|19511.7|19391.7|19510.58|19390.58|9
1640249580000|2021-12-23 08:53:00|19511.22|19391.22|19510.63|19390.63|19511.22|19391.22|19510.61|19390.61|7
1640249590000|2021-12-23 08:53:10|19510.29|19390.29|19514.45|19394.45|19514.45|19394.45|19509.67|19389.67|10
1640249600000|2021-12-23 08:53:20|19515.35|19395.35|19519.8|19399.8|19519.8|19399.8|19515.35|19395.35|10
1640249610000|2021-12-23 08:53:30|19519.82|19399.82|19521.96|19401.96|19521.96|19401.96|19519.82|19399.82|10
1640249620000|2021-12-23 08:53:40|19521.7|19401.7|19520.9|19400.9|19521.7|19401.7|19520.67|19400.67|9
1640249630000|2021-12-23 08:53:50|19519.08|19399.08|19518.95|19398.95|19519.08|19399.08|19518.64|19398.64|9
1640249640000|2021-12-23 08:54:00|19518.46|19398.46|19516.67|19396.67|19519.01|19399.01|19516.67|19396.67|10
1640249650000|2021-12-23 08:54:10|19516.24|19396.24|19515.19|19395.19|19516.98|19396.98|19515.19|19395.19|10
1640249660000|2021-12-23 08:54:20|19515.7|19395.7|19516.57|19396.57|19516.57|19396.57|19515.6|19395.6|8
1640249670000|2021-12-23 08:54:30|19517.9|19397.9|19521.92|19401.92|19521.92|19401.92|19517.9|19397.9|10
1640249680000|2021-12-23 08:54:40|19522.05|19402.05|19523.62|19403.62|19524.04|19404.04|19522.05|19402.05|10
1640249690000|2021-12-23 08:54:50|19523.46|19403.46|19523.88|19403.88|19524.21|19404.21|19523.46|19403.46|9
1640249700000|2021-12-23 08:55:00|19523.2|19403.2|19524.09|19404.09|19524.37|19404.37|19523.07|19403.07|9
1640249710000|2021-12-23 08:55:10|19524.11|19404.11|19522.76|19402.76|19524.36|19404.36|19522.76|19402.76|10
1640249720000|2021-12-23 08:55:20|19522.51|19402.51|19521.85|19401.85|19522.51|19402.51|19521.67|19401.67|10
1640249730000|2021-12-23 08:55:30|19521.48|19401.48|19521.1|19401.1|19521.48|19401.48|19520.63|19400.63|10
1640249740000|2021-12-23 08:55:40|19521.17|19401.17|19521.93|19401.93|19521.93|19401.93|19521.17|19401.17|10
1640249750000|2021-12-23 08:55:50|19522.01|19402.01|19521.28|19401.28|19522.25|19402.25|19521.28|19401.28|10
1640249760000|2021-12-23 08:56:00|19521.59|19401.59|19518.15|19398.15|19521.59|19401.59|19518.15|19398.15|10
1640249770000|2021-12-23 08:56:10|19518.55|19398.55|19519.33|19399.33|19519.8|19399.8|19518.15|19398.15|10
1640249780000|2021-12-23 08:56:20|19519.41|19399.41|19517.93|19397.93|19519.41|19399.41|19517.93|19397.93|9
1640249790000|2021-12-23 08:56:30|19517.94|19397.94|19518.71|19398.71|19518.71|19398.71|19517.87|19397.87|9
1640249800000|2021-12-23 08:56:40|19518.74|19398.74|19519.68|19399.68|19519.68|19399.68|19518.14|19398.14|10
1640249810000|2021-12-23 08:56:50|19519.55|19399.55|19519.45|19399.45|19519.94|19399.94|19519.4|19399.4|10
1640249820000|2021-12-23 08:57:00|19519.37|19399.37|19518.49|19398.49|19519.37|19399.37|19518.49|19398.49|7
1640249830000|2021-12-23 08:57:10|19518.02|19398.02|19516.75|19396.75|19518.02|19398.02|19516.75|19396.75|10
1640249840000|2021-12-23 08:57:20|19516.79|19396.79|19517.96|19397.96|19517.96|19397.96|19516.14|19396.14|10
1640249850000|2021-12-23 08:57:30|19518.22|19398.22|19518.45|19398.45|19518.45|19398.45|19517.78|19397.78|10
1640249860000|2021-12-23 08:57:40|19518.65|19398.65|19520.03|19400.03|19520.03|19400.03|19518.4|19398.4|9
1640249870000|2021-12-23 08:57:50|19520.27|19400.27|19519.99|19399.99|19520.27|19400.27|19519.46|19399.46|10
1640249880000|2021-12-23 08:58:00|19520.27|19400.27|19518.96|19398.96|19520.27|19400.27|19518.96|19398.96|9
1640249890000|2021-12-23 08:58:10|19518.48|19398.48|19517.45|19397.45|19518.48|19398.48|19517.01|19397.01|10
1640249900000|2021-12-23 08:58:20|19517.62|19397.62|19517.1|19397.1|19517.96|19397.96|19517.1|19397.1|10
1640249910000|2021-12-23 08:58:30|19517.56|19397.56|19517.01|19397.01|19517.56|19397.56|19516.76|19396.76|10
1640249920000|2021-12-23 08:58:40|19517.14|19397.14|19519.05|19399.05|19519.05|19399.05|19516.51|19396.51|10
1640249930000|2021-12-23 08:58:50|19518.85|19398.85|19520.88|19400.88|19521.5|19401.5|19518.85|19398.85|10
1640249940000|2021-12-23 08:59:00|19521.47|19401.47|19526.82|19406.82|19526.82|19406.82|19521.47|19401.47|10
1640249950000|2021-12-23 08:59:10|19528.28|19408.28|19534.6|19414.6|19534.6|19414.6|19528.28|19408.28|10
1640249960000|2021-12-23 08:59:20|19534.61|19414.61|19536.4|19416.4|19536.4|19416.4|19534.61|19414.61|10
1640249970000|2021-12-23 08:59:30|19537.16|19417.16|19538.11|19418.11|19538.25|19418.25|19537.16|19417.16|10
1640249980000|2021-12-23 08:59:40|19538.28|19418.28|19538.13|19418.13|19538.45|19418.45|19537.92|19417.92|8
1640249990000|2021-12-23 08:59:50|19538.36|19418.36|19539.44|19419.44|19539.44|19419.44|19538.36|19418.36|9
1640250000000|2021-12-23 09:00:00|19538.89|19418.89|19536.11|19416.11|19538.89|19418.89|19536.11|19416.11|9
1640250010000|2021-12-23 09:00:10|19535.74|19415.74|19533.68|19413.68|19535.74|19415.74|19533.36|19413.36|10
1640250020000|2021-12-23 09:00:20|19533.58|19413.58|19528.89|19408.89|19533.58|19413.58|19528.89|19408.89|9
1640250030000|2021-12-23 09:00:30|19527.97|19407.97|19526.2|19406.2|19527.97|19407.97|19525.82|19405.82|10
1640250040000|2021-12-23 09:00:40|19526.18|19406.18|19532|19412|19532|19412|19526.18|19406.18|9
1640250050000|2021-12-23 09:00:50|19532.05|19412.05|19538.56|19418.56|19538.56|19418.56|19532.05|19412.05|10
1640250060000|2021-12-23 09:01:00|19539.43|19419.43|19543.98|19423.98|19543.98|19423.98|19539.43|19419.43|10
1640250070000|2021-12-23 09:01:10|19543.99|19423.99|19545.35|19425.35|19545.37|19425.37|19543.99|19423.99|10
1640250080000|2021-12-23 09:01:20|19545.71|19425.71|19548.3|19428.3|19548.3|19428.3|19545.71|19425.71|10
1640250090000|2021-12-23 09:01:30|19548.65|19428.65|19549.96|19429.96|19549.98|19429.98|19548.33|19428.33|10
1640250100000|2021-12-23 09:01:40|19549.46|19429.46|19551.42|19431.42|19551.66|19431.66|19549.46|19429.46|10
1640250110000|2021-12-23 09:01:50|19551.56|19431.56|19549.79|19429.79|19551.56|19431.56|19549.38|19429.38|10
1640250120000|2021-12-23 09:02:00|19548.85|19428.85|19545.58|19425.58|19548.85|19428.85|19545.58|19425.58|10
1640250130000|2021-12-23 09:02:10|19545.04|19425.04|19542.5|19422.5|19545.04|19425.04|19542.5|19422.5|10
1640250140000|2021-12-23 09:02:20|19542.25|19422.25|19538.59|19418.59|19542.34|19422.34|19538.59|19418.59|10
1640250150000|2021-12-23 09:02:30|19537.88|19417.88|19533.36|19413.36|19537.88|19417.88|19533.2|19413.2|10
1640250160000|2021-12-23 09:02:40|19532.95|19412.95|19529.12|19409.12|19532.95|19412.95|19529.12|19409.12|10
1640250170000|2021-12-23 09:02:50|19527.57|19407.57|19524.37|19404.37|19527.57|19407.57|19524.37|19404.37|10
1640250180000|2021-12-23 09:03:00|19523.08|19403.08|19519.31|19399.31|19523.08|19403.08|19519.31|19399.31|9
1640250190000|2021-12-23 09:03:10|19518.88|19398.88|19521.14|19401.14|19521.14|19401.14|19518.88|19398.88|10
1640250200000|2021-12-23 09:03:20|19521.91|19401.91|19525.34|19405.34|19525.34|19405.34|19521.91|19401.91|9
1640250210000|2021-12-23 09:03:30|19525.76|19405.76|19527.12|19407.12|19527.51|19407.51|19525.76|19405.76|10
1640250220000|2021-12-23 09:03:40|19526.84|19406.84|19526.64|19406.64|19526.84|19406.84|19526.3|19406.3|10
1640250230000|2021-12-23 09:03:50|19526.13|19406.13|19522.32|19402.32|19526.13|19406.13|19522.32|19402.32|9
1640250240000|2021-12-23 09:04:00|19522.36|19402.36|19520.95|19400.95|19522.36|19402.36|19520.95|19400.95|10
1640250250000|2021-12-23 09:04:10|19521.13|19401.13|19521.63|19401.63|19521.63|19401.63|19520.93|19400.93|10
1640250260000|2021-12-23 09:04:20|19521.6|19401.6|19520.31|19400.31|19521.68|19401.68|19520.31|19400.31|10
1640250270000|2021-12-23 09:04:30|19520.02|19400.02|19515.59|19395.59|19520.02|19400.02|19515.59|19395.59|10
1640250280000|2021-12-23 09:04:40|19514.75|19394.75|19510.3|19390.3|19514.75|19394.75|19509.69|19389.69|10
1640250290000|2021-12-23 09:04:50|19510.89|19390.89|19513.88|19393.88|19514.02|19394.02|19510.89|19390.89|10
1640250300000|2021-12-23 09:05:00|19514.51|19394.51|19516.04|19396.04|19516.04|19396.04|19514.51|19394.51|9
1640250310000|2021-12-23 09:05:10|19516.36|19396.36|19517.36|19397.36|19517.4|19397.4|19516.36|19396.36|10
1640250320000|2021-12-23 09:05:20|19517.73|19397.73|19514.79|19394.79|19517.73|19397.73|19514.79|19394.79|10
1640250330000|2021-12-23 09:05:30|19513.68|19393.68|19505.82|19385.82|19513.68|19393.68|19505.82|19385.82|9
1640250340000|2021-12-23 09:05:40|19504.52|19384.52|19502.15|19382.15|19504.52|19384.52|19501.85|19381.85|10
1640250350000|2021-12-23 09:05:50|19502.37|19382.37|19500.08|19380.08|19502.37|19382.37|19500.08|19380.08|10
1640250360000|2021-12-23 09:06:00|19499.57|19379.57|19498.39|19378.39|19499.82|19379.82|19498.39|19378.39|10
1640250370000|2021-12-23 09:06:10|19498.64|19378.64|19498.49|19378.49|19498.88|19378.88|19498.44|19378.44|10
1640250380000|2021-12-23 09:06:20|19498.01|19378.01|19498.3|19378.3|19498.61|19378.61|19497.68|19377.68|10
1640250390000|2021-12-23 09:06:30|19497.8|19377.8|19495.44|19375.44|19497.8|19377.8|19495.39|19375.39|10
1640250400000|2021-12-23 09:06:40|19495.3|19375.3|19495.16|19375.16|19495.75|19375.75|19494.8|19374.8|10
1640250410000|2021-12-23 09:06:50|19495.28|19375.28|19499.58|19379.58|19499.58|19379.58|19495.28|19375.28|10
1640250420000|2021-12-23 09:07:00|19499.67|19379.67|19499.16|19379.16|19500.18|19380.18|19499.16|19379.16|8
1640250430000|2021-12-23 09:07:10|19498.53|19378.53|19498.54|19378.54|19498.94|19378.94|19498.53|19378.53|10
1640250440000|2021-12-23 09:07:20|19498.76|19378.76|19498.63|19378.63|19499.08|19379.08|19498.39|19378.39|9
1640250450000|2021-12-23 09:07:30|19498.1|19378.1|19500.02|19380.02|19500.47|19380.47|19498.1|19378.1|10
1640250460000|2021-12-23 09:07:40|19501.13|19381.13|19503.4|19383.4|19503.4|19383.4|19501.13|19381.13|10
1640250470000|2021-12-23 09:07:50|19503.84|19383.84|19503.97|19383.97|19504.22|19384.22|19503.77|19383.77|10
1640250480000|2021-12-23 09:08:00|19504.56|19384.56|19508.68|19388.68|19508.68|19388.68|19504.39|19384.39|10
1640250490000|2021-12-23 09:08:10|19509.15|19389.15|19516|19396|19516|19396|19508.92|19388.92|10
1640250500000|2021-12-23 09:08:20|19516.16|19396.16|19517.78|19397.78|19518.59|19398.59|19516.16|19396.16|10
1640250510000|2021-12-23 09:08:30|19517.79|19397.79|19517.86|19397.86|19517.86|19397.86|19517.41|19397.41|9
1640250520000|2021-12-23 09:08:40|19517.9|19397.9|19518.67|19398.67|19518.67|19398.67|19517.3|19397.3|8
1640250530000|2021-12-23 09:08:50|19518.52|19398.52|19520.44|19400.44|19520.45|19400.45|19518.36|19398.36|10
1640250540000|2021-12-23 09:09:00|19520.57|19400.57|19523.89|19403.89|19524.65|19404.65|19520.57|19400.57|10
1640250550000|2021-12-23 09:09:10|19523.94|19403.94|19525.39|19405.39|19525.96|19405.96|19523.94|19403.94|10
1640250560000|2021-12-23 09:09:20|19525.37|19405.37|19524.56|19404.56|19525.37|19405.37|19524.56|19404.56|10
1640250570000|2021-12-23 09:09:30|19524.36|19404.36|19523.72|19403.72|19524.36|19404.36|19523.06|19403.06|9
1640250580000|2021-12-23 09:09:40|19523.86|19403.86|19522.89|19402.89|19523.86|19403.86|19522.89|19402.89|10
1640250590000|2021-12-23 09:09:50|19522.26|19402.26|19521.99|19401.99|19522.5|19402.5|19521.5|19401.5|8
1640250600000|2021-12-23 09:10:00|19521.86|19401.86|19521.18|19401.18|19521.86|19401.86|19521.18|19401.18|8
1640250610000|2021-12-23 09:10:10|19521.22|19401.22|19520.85|19400.85|19521.35|19401.35|19520.85|19400.85|7
1640250620000|2021-12-23 09:10:20|19520.83|19400.83|19519.02|19399.02|19521|19401|19519.02|19399.02|10
1640250630000|2021-12-23 09:10:30|19518.62|19398.62|19518.01|19398.01|19518.62|19398.62|19517.93|19397.93|10
1640250640000|2021-12-23 09:10:40|19518.23|19398.23|19522.51|19402.51|19522.51|19402.51|19518.23|19398.23|10
1640250650000|2021-12-23 09:10:50|19522.59|19402.59|19522.27|19402.27|19522.59|19402.59|19522.11|19402.11|9
1640250660000|2021-12-23 09:11:00|19522.26|19402.26|19522.64|19402.64|19522.64|19402.64|19522.24|19402.24|10
1640250670000|2021-12-23 09:11:10|19522.66|19402.66|19523.37|19403.37|19523.43|19403.43|19522.66|19402.66|9
1640250680000|2021-12-23 09:11:20|19523.47|19403.47|19523.93|19403.93|19524.03|19404.03|19523.47|19403.47|9
1640250690000|2021-12-23 09:11:30|19523.89|19403.89|19523.73|19403.73|19524.24|19404.24|19523.49|19403.49|10
1640250700000|2021-12-23 09:11:40|19524.64|19404.64|19524.47|19404.47|19524.64|19404.64|19523.49|19403.49|9
1640250710000|2021-12-23 09:11:50|19524.56|19404.56|19525.16|19405.16|19525.16|19405.16|19524.53|19404.53|8
1640250720000|2021-12-23 09:12:00|19525.22|19405.22|19524.62|19404.62|19525.35|19405.35|19524.55|19404.55|9
1640250730000|2021-12-23 09:12:10|19524.72|19404.72|19525.5|19405.5|19525.5|19405.5|19524.55|19404.55|8
1640250740000|2021-12-23 09:12:20|19525.37|19405.37|19524.55|19404.55|19525.37|19405.37|19524.55|19404.55|8
1640250750000|2021-12-23 09:12:30|19524.51|19404.51|19522.57|19402.57|19524.51|19404.51|19522.45|19402.45|9
1640250760000|2021-12-23 09:12:40|19522.07|19402.07|19521.63|19401.63|19522.24|19402.24|19521.48|19401.48|10
1640250770000|2021-12-23 09:12:50|19521.64|19401.64|19522.64|19402.64|19522.99|19402.99|19521.07|19401.07|10
1640250780000|2021-12-23 09:13:00|19522.83|19402.83|19522.98|19402.98|19522.98|19402.98|19522.43|19402.43|7
1640250790000|2021-12-23 09:13:10|19523.22|19403.22|19522.76|19402.76|19523.22|19403.22|19522.38|19402.38|8
1640250800000|2021-12-23 09:13:20|19522.53|19402.53|19522.84|19402.84|19523.11|19403.11|19522.45|19402.45|10
1640250810000|2021-12-23 09:13:30|19523.38|19403.38|19524.36|19404.36|19524.36|19404.36|19523.26|19403.26|8
1640250820000|2021-12-23 09:13:40|19524.27|19404.27|19524.02|19404.02|19524.89|19404.89|19524.02|19404.02|9
1640250830000|2021-12-23 09:13:50|19523.91|19403.91|19523.79|19403.79|19523.91|19403.91|19523.15|19403.15|9
1640250840000|2021-12-23 09:14:00|19523.81|19403.81|19522.65|19402.65|19523.81|19403.81|19522.65|19402.65|10
1640250850000|2021-12-23 09:14:10|19522.64|19402.64|19525.08|19405.08|19525.08|19405.08|19522.64|19402.64|10
1640250860000|2021-12-23 09:14:20|19525.09|19405.09|19525.37|19405.37|19525.61|19405.61|19525.06|19405.06|9
1640250870000|2021-12-23 09:14:30|19525.12|19405.12|19524.9|19404.9|19525.12|19405.12|19524.61|19404.61|7
1640250880000|2021-12-23 09:14:40|19524.84|19404.84|19524.79|19404.79|19524.87|19404.87|19524.52|19404.52|9
1640250890000|2021-12-23 09:14:50|19524.42|19404.42|19523.54|19403.54|19524.8|19404.8|19523.54|19403.54|8
1640250900000|2021-12-23 09:15:00|19523.81|19403.81|19524.44|19404.44|19524.44|19404.44|19523.81|19403.81|8
1640250910000|2021-12-23 09:15:10|19524.76|19404.76|19526.97|19406.97|19527.09|19407.09|19524.76|19404.76|10
1640250920000|2021-12-23 09:15:20|19526.68|19406.68|19526.94|19406.94|19527.11|19407.11|19526.37|19406.37|10
1640250930000|2021-12-23 09:15:30|19526.53|19406.53|19526.61|19406.61|19526.61|19406.61|19525.86|19405.86|9
1640250940000|2021-12-23 09:15:40|19526.51|19406.51|19527.31|19407.31|19527.57|19407.57|19526.51|19406.51|10
1640250950000|2021-12-23 09:15:50|19527.17|19407.17|19525.57|19405.57|19527.17|19407.17|19525.57|19405.57|10
1640250960000|2021-12-23 09:16:00|19525.58|19405.58|19522.27|19402.27|19525.58|19405.58|19522.27|19402.27|10
1640250970000|2021-12-23 09:16:10|19522.48|19402.48|19522.51|19402.51|19523.16|19403.16|19522.26|19402.26|10
1640250980000|2021-12-23 09:16:20|19521.85|19401.85|19521|19401|19521.9|19401.9|19521|19401|10
1640250990000|2021-12-23 09:16:30|19520.36|19400.36|19523|19403|19523|19403|19520.36|19400.36|10
1640251000000|2021-12-23 09:16:40|19523.71|19403.71|19525.17|19405.17|19525.33|19405.33|19523.71|19403.71|10
1640251010000|2021-12-23 09:16:50|19525.3|19405.3|19524.99|19404.99|19525.3|19405.3|19523.69|19403.69|10
1640251020000|2021-12-23 09:17:00|19525.02|19405.02|19525.77|19405.77|19525.77|19405.77|19524.85|19404.85|10
1640251030000|2021-12-23 09:17:10|19525.75|19405.75|19526.2|19406.2|19527.11|19407.11|19525.73|19405.73|10
1640251040000|2021-12-23 09:17:20|19525.93|19405.93|19525.96|19405.96|19525.96|19405.96|19525.32|19405.32|9
1640251050000|2021-12-23 09:17:30|19525.82|19405.82|19524.88|19404.88|19525.82|19405.82|19524.88|19404.88|8
1640251060000|2021-12-23 09:17:40|19524.89|19404.89|19523.15|19403.15|19524.89|19404.89|19523.15|19403.15|10
1640251070000|2021-12-23 09:17:50|19523.14|19403.14|19523.54|19403.54|19524.07|19404.07|19523.02|19403.02|10
1640251080000|2021-12-23 09:18:00|19523.19|19403.19|19521.92|19401.92|19523.19|19403.19|19521.92|19401.92|9
1640251090000|2021-12-23 09:18:10|19522.15|19402.15|19522.24|19402.24|19522.47|19402.47|19522.08|19402.08|10
1640251100000|2021-12-23 09:18:20|19521.76|19401.76|19522.2|19402.2|19522.35|19402.35|19521.76|19401.76|10
1640251110000|2021-12-23 09:18:30|19522.54|19402.54|19523.49|19403.49|19524.59|19404.59|19522.43|19402.43|10
1640251120000|2021-12-23 09:18:40|19523.46|19403.46|19524.05|19404.05|19524.57|19404.57|19523.43|19403.43|9
1640251130000|2021-12-23 09:18:50|19524.03|19404.03|19522.09|19402.09|19524.23|19404.23|19522.09|19402.09|10
1640251140000|2021-12-23 09:19:00|19522.23|19402.23|19521.45|19401.45|19522.23|19402.23|19521.01|19401.01|9
1640251150000|2021-12-23 09:19:10|19521.36|19401.36|19519.83|19399.83|19521.36|19401.36|19519.79|19399.79|9
1640251160000|2021-12-23 09:19:20|19519.68|19399.68|19520.17|19400.17|19520.72|19400.72|19519.55|19399.55|8
1640251170000|2021-12-23 09:19:30|19520.23|19400.23|19520.58|19400.58|19520.58|19400.58|19519.7|19399.7|10
1640251180000|2021-12-23 09:19:40|19520.96|19400.96|19525.44|19405.44|19525.44|19405.44|19520.96|19400.96|8
1640251190000|2021-12-23 09:19:50|19525.64|19405.64|19526.35|19406.35|19526.35|19406.35|19525.64|19405.64|9
1640251200000|2021-12-23 09:20:00|19526.13|19406.13|19526.38|19406.38|19527.18|19407.18|19525.4|19405.4|10
1640251210000|2021-12-23 09:20:10|19526.48|19406.48|19528.04|19408.04|19528.04|19408.04|19526.48|19406.48|8
1640251220000|2021-12-23 09:20:20|19528.17|19408.17|19525.46|19405.46|19528.23|19408.23|19525.46|19405.46|9
1640251230000|2021-12-23 09:20:30|19525.6|19405.6|19524.42|19404.42|19525.6|19405.6|19524.29|19404.29|9
1640251240000|2021-12-23 09:20:40|19524.29|19404.29|19523.21|19403.21|19524.42|19404.42|19523.21|19403.21|9
1640251250000|2021-12-23 09:20:50|19523.31|19403.31|19523.14|19403.14|19523.41|19403.41|19523.14|19403.14|8
1640251260000|2021-12-23 09:21:00|19523.2|19403.2|19520.66|19400.66|19523.2|19403.2|19520.46|19400.46|8
1640251270000|2021-12-23 09:21:10|19520.37|19400.37|19519.74|19399.74|19520.49|19400.49|19519.7|19399.7|10
1640251280000|2021-12-23 09:21:20|19519.48|19399.48|19520.82|19400.82|19521.16|19401.16|19519.25|19399.25|10
1640251290000|2021-12-23 09:21:30|19521.05|19401.05|19520.74|19400.74|19521.05|19401.05|19519.99|19399.99|9
1640251300000|2021-12-23 09:21:40|19520.81|19400.81|19523.25|19403.25|19523.25|19403.25|19520.81|19400.81|10
1640251310000|2021-12-23 09:21:50|19523.31|19403.31|19521.8|19401.8|19523.31|19403.31|19521.43|19401.43|10
1640251320000|2021-12-23 09:22:00|19521.86|19401.86|19521.92|19401.92|19521.92|19401.92|19521.46|19401.46|8
1640251330000|2021-12-23 09:22:10|19521.95|19401.95|19524.07|19404.07|19524.09|19404.09|19521.95|19401.95|7
1640251340000|2021-12-23 09:22:20|19524.23|19404.23|19523.01|19403.01|19524.23|19404.23|19523.01|19403.01|9
1640251350000|2021-12-23 09:22:30|19522.87|19402.87|19520.28|19400.28|19522.87|19402.87|19519.88|19399.88|9
1640251360000|2021-12-23 09:22:40|19520.04|19400.04|19518.3|19398.3|19520.04|19400.04|19518.3|19398.3|10
1640251370000|2021-12-23 09:22:50|19517.54|19397.54|19513.32|19393.32|19517.54|19397.54|19513.32|19393.32|10
1640251380000|2021-12-23 09:23:00|19512.74|19392.74|19505.32|19385.32|19512.74|19392.74|19505.32|19385.32|10
1640251390000|2021-12-23 09:23:10|19505.3|19385.3|19500.33|19380.33|19505.3|19385.3|19500.33|19380.33|10
1640251400000|2021-12-23 09:23:20|19495|19375|19489.9|19369.9|19495|19375|19487.77|19367.77|10
1640251410000|2021-12-23 09:23:30|19490.22|19370.22|19498.21|19378.21|19498.21|19378.21|19490.22|19370.22|10
1640251420000|2021-12-23 09:23:40|19498.72|19378.72|19501.49|19381.49|19501.49|19381.49|19498.72|19378.72|9
1640251430000|2021-12-23 09:23:50|19502.66|19382.66|19502.63|19382.63|19502.91|19382.91|19502.23|19382.23|10
1640251440000|2021-12-23 09:24:00|19502.64|19382.64|19503.71|19383.71|19503.87|19383.87|19502.64|19382.64|9
1640251450000|2021-12-23 09:24:10|19503.73|19383.73|19503.04|19383.04|19503.73|19383.73|19502.35|19382.35|9
1640251460000|2021-12-23 09:24:20|19502.87|19382.87|19503.17|19383.17|19504.35|19384.35|19502.87|19382.87|10
1640251470000|2021-12-23 09:24:30|19503.52|19383.52|19506.19|19386.19|19506.19|19386.19|19503.52|19383.52|9
1640251480000|2021-12-23 09:24:40|19506.24|19386.24|19505.86|19385.86|19506.24|19386.24|19505.18|19385.18|10
1640251490000|2021-12-23 09:24:50|19506.09|19386.09|19507.48|19387.48|19507.84|19387.84|19506.09|19386.09|10
1640251500000|2021-12-23 09:25:00|19507.25|19387.25|19508.1|19388.1|19508.44|19388.44|19507.25|19387.25|8
1640251510000|2021-12-23 09:25:10|19508.11|19388.11|19507.57|19387.57|19509.02|19389.02|19507.43|19387.43|9
1640251520000|2021-12-23 09:25:20|19507.56|19387.56|19508.16|19388.16|19508.16|19388.16|19506.8|19386.8|9
1640251530000|2021-12-23 09:25:30|19508.56|19388.56|19510.31|19390.31|19510.42|19390.42|19508.56|19388.56|10
1640251540000|2021-12-23 09:25:40|19510.16|19390.16|19511.43|19391.43|19511.43|19391.43|19510.16|19390.16|9
1640251550000|2021-12-23 09:25:50|19511.54|19391.54|19511.21|19391.21|19511.68|19391.68|19511.21|19391.21|8
1640251560000|2021-12-23 09:26:00|19511.08|19391.08|19512.03|19392.03|19512.03|19392.03|19511.05|19391.05|9
1640251570000|2021-12-23 09:26:10|19512.28|19392.28|19512.43|19392.43|19512.43|19392.43|19511.53|19391.53|7
1640251580000|2021-12-23 09:26:20|19512.42|19392.42|19511.84|19391.84|19512.42|19392.42|19511.53|19391.53|9
1640251590000|2021-12-23 09:26:30|19511.39|19391.39|19510.79|19390.79|19511.97|19391.97|19510.79|19390.79|7
1640251600000|2021-12-23 09:26:40|19510.21|19390.21|19508.84|19388.84|19510.85|19390.85|19508.43|19388.43|10
1640251610000|2021-12-23 09:26:50|19508.92|19388.92|19508.64|19388.64|19508.92|19388.92|19508.2|19388.2|8
1640251620000|2021-12-23 09:27:00|19508.74|19388.74|19508.95|19388.95|19509.11|19389.11|19508.74|19388.74|9
1640251630000|2021-12-23 09:27:10|19508.99|19388.99|19508.46|19388.46|19508.99|19388.99|19508.46|19388.46|10
1640251640000|2021-12-23 09:27:20|19508.33|19388.33|19506.46|19386.46|19508.33|19388.33|19506.4|19386.4|9
1640251650000|2021-12-23 09:27:30|19506.35|19386.35|19504.7|19384.7|19506.81|19386.81|19504.7|19384.7|9
1640251660000|2021-12-23 09:27:40|19504.44|19384.44|19501.24|19381.24|19504.44|19384.44|19501.24|19381.24|9
1640251670000|2021-12-23 09:27:50|19501.21|19381.21|19499.93|19379.93|19501.49|19381.49|19499.93|19379.93|10
1640251680000|2021-12-23 09:28:00|19499.78|19379.78|19498.68|19378.68|19499.78|19379.78|19498.56|19378.56|7
1640251690000|2021-12-23 09:28:10|19498.84|19378.84|19497.6|19377.6|19498.84|19378.84|19497.6|19377.6|9
1640251700000|2021-12-23 09:28:20|19497.76|19377.76|19498.24|19378.24|19498.34|19378.34|19497.67|19377.67|10
1640251710000|2021-12-23 09:28:30|19499.43|19379.43|19499.82|19379.82|19499.82|19379.82|19499.21|19379.21|10
1640251720000|2021-12-23 09:28:40|19499.83|19379.83|19500.66|19380.66|19500.66|19380.66|19499.83|19379.83|8
1640251730000|2021-12-23 09:28:50|19500.54|19380.54|19501.3|19381.3|19501.37|19381.37|19500.47|19380.47|9
1640251740000|2021-12-23 09:29:00|19501.18|19381.18|19502.19|19382.19|19502.23|19382.23|19501.18|19381.18|9
1640251750000|2021-12-23 09:29:10|19500.98|19380.98|19500.52|19380.52|19501.29|19381.29|19500.52|19380.52|8
1640251760000|2021-12-23 09:29:20|19499.71|19379.71|19493.27|19373.27|19499.71|19379.71|19493.15|19373.15|10
1640251770000|2021-12-23 09:29:30|19494.27|19374.27|19494.59|19374.59|19494.59|19374.59|19493.62|19373.62|9
1640251780000|2021-12-23 09:29:40|19494.66|19374.66|19496.24|19376.24|19496.24|19376.24|19494.64|19374.64|7
1640251790000|2021-12-23 09:29:50|19495.95|19375.95|19497.04|19377.04|19497.04|19377.04|19495.42|19375.42|10
1640251800000|2021-12-23 09:30:00|19496.98|19376.98|19495.44|19375.44|19496.98|19376.98|19495.44|19375.44|10
1640251810000|2021-12-23 09:30:10|19495.6|19375.6|19495.34|19375.34|19495.74|19375.74|19494.83|19374.83|10
1640251820000|2021-12-23 09:30:20|19494.07|19374.07|19493.56|19373.56|19494.07|19374.07|19493.14|19373.14|9
1640251830000|2021-12-23 09:30:30|19493.5|19373.5|19493.49|19373.49|19493.73|19373.73|19493.35|19373.35|9
1640251840000|2021-12-23 09:30:40|19493.4|19373.4|19491.94|19371.94|19493.5|19373.5|19491.93|19371.93|10
1640251850000|2021-12-23 09:30:50|19492.02|19372.02|19491.54|19371.54|19492.33|19372.33|19490.97|19370.97|10
1640251860000|2021-12-23 09:31:00|19491.61|19371.61|19490.98|19370.98|19491.8|19371.8|19490.98|19370.98|9
1640251870000|2021-12-23 09:31:10|19491.27|19371.27|19491.4|19371.4|19491.61|19371.61|19490.54|19370.54|10
1640251880000|2021-12-23 09:31:20|19491.01|19371.01|19490.52|19370.52|19491.01|19371.01|19489.81|19369.81|9
1640251890000|2021-12-23 09:31:30|19490.79|19370.79|19491.72|19371.72|19491.72|19371.72|19490.6|19370.6|10
1640251900000|2021-12-23 09:31:40|19491.65|19371.65|19494.25|19374.25|19494.48|19374.48|19491.65|19371.65|10
1640251910000|2021-12-23 09:31:50|19494.24|19374.24|19496.29|19376.29|19496.54|19376.54|19494.24|19374.24|10
1640251920000|2021-12-23 09:32:00|19496.46|19376.46|19497.97|19377.97|19497.97|19377.97|19496.46|19376.46|10
1640251930000|2021-12-23 09:32:10|19498.4|19378.4|19497.69|19377.69|19498.58|19378.58|19497.69|19377.69|10
1640251940000|2021-12-23 09:32:20|19497.68|19377.68|19498.15|19378.15|19498.15|19378.15|19496.98|19376.98|10
1640251950000|2021-12-23 09:32:30|19498.17|19378.17|19498.2|19378.2|19498.2|19378.2|19497.88|19377.88|10
1640251960000|2021-12-23 09:32:40|19497.72|19377.72|19495.77|19375.77|19497.72|19377.72|19495.77|19375.77|10
1640251970000|2021-12-23 09:32:50|19495.84|19375.84|19489.87|19369.87|19495.84|19375.84|19489.64|19369.64|10
1640251980000|2021-12-23 09:33:00|19489.77|19369.77|19484.23|19364.23|19489.77|19369.77|19484.23|19364.23|10
1640251990000|2021-12-23 09:33:10|19483.62|19363.62|19474.26|19354.26|19483.62|19363.62|19474.26|19354.26|10
1640252000000|2021-12-23 09:33:20|19472.74|19352.74|19461.11|19341.11|19472.74|19352.74|19461.11|19341.11|10
1640252010000|2021-12-23 09:33:30|19459.34|19339.34|19456.19|19336.19|19459.34|19339.34|19456.19|19336.19|9
1640252020000|2021-12-23 09:33:40|19455.67|19335.67|19455.51|19335.51|19455.67|19335.67|19454.99|19334.99|9
1640252030000|2021-12-23 09:33:50|19455.74|19335.74|19458.06|19338.06|19458.06|19338.06|19455.74|19335.74|10
1640252040000|2021-12-23 09:34:00|19458.68|19338.68|19454.94|19334.94|19462.03|19342.03|19454.94|19334.94|10
1640252050000|2021-12-23 09:34:10|19454.04|19334.04|19441.08|19321.08|19454.04|19334.04|19441.08|19321.08|10
1640252060000|2021-12-23 09:34:20|19439.93|19319.93|19438.55|19318.55|19439.93|19319.93|19438.08|19318.08|10
1640252070000|2021-12-23 09:34:30|19438.24|19318.24|19435.08|19315.08|19438.26|19318.26|19435.08|19315.08|10
1640252080000|2021-12-23 09:34:40|19434.58|19314.58|19429.2|19309.2|19434.85|19314.85|19428.98|19308.98|10
1640252090000|2021-12-23 09:34:50|19428.97|19308.97|19427.15|19307.15|19429.02|19309.02|19427.15|19307.15|10
1640252100000|2021-12-23 09:35:00|19427.11|19307.11|19425.19|19305.19|19427.32|19307.32|19424.91|19304.91|10
1640252110000|2021-12-23 09:35:10|19426.21|19306.21|19427.28|19307.28|19427.28|19307.28|19425.84|19305.84|10
1640252120000|2021-12-23 09:35:20|19427.38|19307.38|19427.96|19307.96|19427.96|19307.96|19426.9|19306.9|9
1640252130000|2021-12-23 09:35:30|19428.17|19308.17|19430.13|19310.13|19430.45|19310.45|19428.17|19308.17|10
1640252140000|2021-12-23 09:35:40|19430.25|19310.25|19431.18|19311.18|19431.99|19311.99|19430.25|19310.25|10
1640252150000|2021-12-23 09:35:50|19431.3|19311.3|19431.96|19311.96|19432.61|19312.61|19431.3|19311.3|10
1640252160000|2021-12-23 09:36:00|19433.13|19313.13|19435.27|19315.27|19435.28|19315.28|19432.86|19312.86|10
1640252170000|2021-12-23 09:36:10|19434.92|19314.92|19435.62|19315.62|19435.97|19315.97|19434.92|19314.92|10
1640252180000|2021-12-23 09:36:20|19435.39|19315.39|19434.86|19314.86|19435.39|19315.39|19434.54|19314.54|10
1640252190000|2021-12-23 09:36:30|19434.93|19314.93|19436.64|19316.64|19436.64|19316.64|19434.29|19314.29|9
1640252200000|2021-12-23 09:36:40|19438.33|19318.33|19444.51|19324.51|19444.51|19324.51|19438.33|19318.33|9
1640252210000|2021-12-23 09:36:50|19445.08|19325.08|19447.84|19327.84|19448.11|19328.11|19445.08|19325.08|9
1640252220000|2021-12-23 09:37:00|19447.85|19327.85|19448.22|19328.22|19449.25|19329.25|19447.85|19327.85|10
1640252230000|2021-12-23 09:37:10|19447.83|19327.83|19447.12|19327.12|19447.94|19327.94|19447.04|19327.04|9
1640252240000|2021-12-23 09:37:20|19446.78|19326.78|19445.94|19325.94|19446.88|19326.88|19445.94|19325.94|9
1640252250000|2021-12-23 09:37:30|19445.32|19325.32|19444.54|19324.54|19445.44|19325.44|19444.51|19324.51|9
1640252260000|2021-12-23 09:37:40|19444.23|19324.23|19444.88|19324.88|19444.88|19324.88|19443.96|19323.96|9
1640252270000|2021-12-23 09:37:50|19445.23|19325.23|19445.68|19325.68|19445.68|19325.68|19445.19|19325.19|10
1640252280000|2021-12-23 09:38:00|19445.66|19325.66|19444.89|19324.89|19445.67|19325.67|19444.79|19324.79|10
1640252290000|2021-12-23 09:38:10|19444.73|19324.73|19445.04|19325.04|19445.5|19325.5|19444.73|19324.73|10
1640252300000|2021-12-23 09:38:20|19445.48|19325.48|19446.04|19326.04|19446.04|19326.04|19444.96|19324.96|8
1640252310000|2021-12-23 09:38:30|19446.07|19326.07|19448.3|19328.3|19448.3|19328.3|19445.95|19325.95|10
1640252320000|2021-12-23 09:38:40|19448.77|19328.77|19451.83|19331.83|19451.83|19331.83|19448.77|19328.77|10
1640252330000|2021-12-23 09:38:50|19451.55|19331.55|19455.17|19335.17|19455.17|19335.17|19451.55|19331.55|9
1640252340000|2021-12-23 09:39:00|19455.24|19335.24|19460.1|19340.1|19460.1|19340.1|19455.24|19335.24|10
1640252350000|2021-12-23 09:39:10|19460.78|19340.78|19463.62|19343.62|19464.07|19344.07|19460.78|19340.78|10
1640252360000|2021-12-23 09:39:20|19463.64|19343.64|19462.52|19342.52|19464.55|19344.55|19461.95|19341.95|10
1640252370000|2021-12-23 09:39:30|19462.27|19342.27|19462.11|19342.11|19462.27|19342.27|19461.35|19341.35|9
1640252380000|2021-12-23 09:39:40|19462.65|19342.65|19464.67|19344.67|19464.67|19344.67|19462.51|19342.51|10
1640252390000|2021-12-23 09:39:50|19464.92|19344.92|19464.39|19344.39|19465.11|19345.11|19464.37|19344.37|10
1640252400000|2021-12-23 09:40:00|19464.69|19344.69|19467.45|19347.45|19467.45|19347.45|19464.64|19344.64|10
1640252410000|2021-12-23 09:40:10|19467.84|19347.84|19472.8|19352.8|19472.8|19352.8|19467.84|19347.84|10
1640252420000|2021-12-23 09:40:20|19473.26|19353.26|19475.6|19355.6|19475.88|19355.88|19473.26|19353.26|10
1640252430000|2021-12-23 09:40:30|19475.91|19355.91|19478.02|19358.02|19478.02|19358.02|19475.91|19355.91|10
1640252440000|2021-12-23 09:40:40|19478.65|19358.65|19482.85|19362.85|19482.85|19362.85|19478.65|19358.65|10
1640252450000|2021-12-23 09:40:50|19483.23|19363.23|19486.25|19366.25|19486.25|19366.25|19483.23|19363.23|10
1640252460000|2021-12-23 09:41:00|19486.38|19366.38|19489.82|19369.82|19490|19370|19486.2|19366.2|9
1640252470000|2021-12-23 09:41:10|19489.78|19369.78|19489.25|19369.25|19491.07|19371.07|19489.25|19369.25|10
1640252480000|2021-12-23 09:41:20|19489.43|19369.43|19494.44|19374.44|19494.44|19374.44|19489.43|19369.43|10
1640252490000|2021-12-23 09:41:30|19494.43|19374.43|19494.71|19374.71|19494.71|19374.71|19494.1|19374.1|9
1640252500000|2021-12-23 09:41:40|19494.63|19374.63|19495.03|19375.03|19495.46|19375.46|19494.63|19374.63|10
1640252510000|2021-12-23 09:41:50|19495.6|19375.6|19494.07|19374.07|19495.6|19375.6|19494.07|19374.07|10
1640252520000|2021-12-23 09:42:00|19494.74|19374.74|19493.62|19373.62|19494.97|19374.97|19493.62|19373.62|10
1640252530000|2021-12-23 09:42:10|19493.38|19373.38|19493.22|19373.22|19494.62|19374.62|19493.22|19373.22|10
1640252540000|2021-12-23 09:42:20|19493.87|19373.87|19491.66|19371.66|19493.87|19373.87|19491.36|19371.36|10
1640252550000|2021-12-23 09:42:30|19491.89|19371.89|19492.17|19372.17|19492.17|19372.17|19491.54|19371.54|10
1640252560000|2021-12-23 09:42:40|19492.36|19372.36|19492.45|19372.45|19493.3|19373.3|19492.36|19372.36|10
1640252570000|2021-12-23 09:42:50|19492.6|19372.6|19491.6|19371.6|19492.6|19372.6|19491.51|19371.51|10
1640252580000|2021-12-23 09:43:00|19490.99|19370.99|19490.26|19370.26|19491.44|19371.44|19490.26|19370.26|10
1640252590000|2021-12-23 09:43:10|19489.97|19369.97|19489.01|19369.01|19490.02|19370.02|19488.77|19368.77|10
1640252600000|2021-12-23 09:43:20|19488.71|19368.71|19488.76|19368.76|19489.16|19369.16|19488.15|19368.15|9
1640252610000|2021-12-23 09:43:30|19489.15|19369.15|19491.92|19371.92|19491.92|19371.92|19489.15|19369.15|10
1640252620000|2021-12-23 09:43:40|19493.07|19373.07|19497|19377|19497.18|19377.18|19493.07|19373.07|10
1640252630000|2021-12-23 09:43:50|19499.17|19379.17|19500.96|19380.96|19500.98|19380.98|19499.17|19379.17|10
1640252640000|2021-12-23 09:44:00|19500.97|19380.97|19504.94|19384.94|19505.33|19385.33|19500.97|19380.97|10
1640252650000|2021-12-23 09:44:10|19505.59|19385.59|19505.62|19385.62|19506.59|19386.59|19505.59|19385.59|10
1640252660000|2021-12-23 09:44:20|19505.4|19385.4|19507.72|19387.72|19507.72|19387.72|19505.4|19385.4|10
1640252670000|2021-12-23 09:44:30|19507.93|19387.93|19509.11|19389.11|19509.11|19389.11|19507.93|19387.93|10
1640252680000|2021-12-23 09:44:40|19511.31|19391.31|19512.39|19392.39|19512.39|19392.39|19511.22|19391.22|9
1640252690000|2021-12-23 09:44:50|19512.31|19392.31|19513.99|19393.99|19514.27|19394.27|19512.31|19392.31|10
1640252700000|2021-12-23 09:45:00|19514.09|19394.09|19514.66|19394.66|19514.7|19394.7|19514.02|19394.02|8
1640252710000|2021-12-23 09:45:10|19514.45|19394.45|19511.56|19391.56|19514.79|19394.79|19511.56|19391.56|10
1640252720000|2021-12-23 09:45:20|19511.46|19391.46|19513.16|19393.16|19513.16|19393.16|19511.46|19391.46|10
1640252730000|2021-12-23 09:45:30|19513.08|19393.08|19513.07|19393.07|19513.39|19393.39|19512.96|19392.96|10
1640252740000|2021-12-23 09:45:40|19513.12|19393.12|19512.08|19392.08|19513.12|19393.12|19511.88|19391.88|10
1640252750000|2021-12-23 09:45:50|19512.44|19392.44|19512.4|19392.4|19512.45|19392.45|19511.68|19391.68|8
1640252760000|2021-12-23 09:46:00|19512.41|19392.41|19511.68|19391.68|19512.41|19392.41|19511.63|19391.63|9
1640252770000|2021-12-23 09:46:10|19511.6|19391.6|19512.58|19392.58|19512.65|19392.65|19511.58|19391.58|10
1640252780000|2021-12-23 09:46:20|19512.94|19392.94|19514.34|19394.34|19514.34|19394.34|19512.94|19392.94|10
1640252790000|2021-12-23 09:46:30|19514.63|19394.63|19516.78|19396.78|19516.78|19396.78|19514.29|19394.29|10
1640252800000|2021-12-23 09:46:40|19516.86|19396.86|19519.51|19399.51|19519.51|19399.51|19516.86|19396.86|10
1640252810000|2021-12-23 09:46:50|19519.01|19399.01|19518.58|19398.58|19519.08|19399.08|19518.58|19398.58|9
1640252820000|2021-12-23 09:47:00|19518.42|19398.42|19518.61|19398.61|19518.77|19398.77|19518.27|19398.27|8
1640252830000|2021-12-23 09:47:10|19518.74|19398.74|19517.16|19397.16|19518.98|19398.98|19517.16|19397.16|10
1640252840000|2021-12-23 09:47:20|19517.31|19397.31|19514.94|19394.94|19517.31|19397.31|19514.78|19394.78|10
1640252850000|2021-12-23 09:47:30|19514.18|19394.18|19509.96|19389.96|19514.18|19394.18|19509.96|19389.96|9
1640252860000|2021-12-23 09:47:40|19509.53|19389.53|19508.04|19388.04|19509.53|19389.53|19507.84|19387.84|10
1640252870000|2021-12-23 09:47:50|19508.31|19388.31|19507.7|19387.7|19508.64|19388.64|19507.7|19387.7|10
1640252880000|2021-12-23 09:48:00|19507.53|19387.53|19507.57|19387.57|19507.89|19387.89|19506.88|19386.88|10
1640252890000|2021-12-23 09:48:10|19507.45|19387.45|19508.05|19388.05|19508.27|19388.27|19507.43|19387.43|10
1640252900000|2021-12-23 09:48:20|19507.61|19387.61|19506.03|19386.03|19507.61|19387.61|19506.03|19386.03|10
1640252910000|2021-12-23 09:48:30|19506.19|19386.19|19506.31|19386.31|19506.48|19386.48|19505.91|19385.91|9
1640252920000|2021-12-23 09:48:40|19506|19386|19505.57|19385.57|19506|19386|19505.24|19385.24|10
1640252930000|2021-12-23 09:48:50|19505.66|19385.66|19505.47|19385.47|19505.69|19385.69|19504.54|19384.54|10
1640252940000|2021-12-23 09:49:00|19505.68|19385.68|19505.36|19385.36|19506.12|19386.12|19505.06|19385.06|9
1640252950000|2021-12-23 09:49:10|19504.9|19384.9|19502.54|19382.54|19504.9|19384.9|19502.36|19382.36|10
1640252960000|2021-12-23 09:49:20|19502.35|19382.35|19498.75|19378.75|19502.35|19382.35|19498.75|19378.75|10
1640252970000|2021-12-23 09:49:30|19498.7|19378.7|19497.23|19377.23|19498.91|19378.91|19497.23|19377.23|10
1640252980000|2021-12-23 09:49:40|19496.19|19376.19|19494.76|19374.76|19496.29|19376.29|19494.71|19374.71|10
1640252990000|2021-12-23 09:49:50|19494.75|19374.75|19493.46|19373.46|19495.51|19375.51|19493.46|19373.46|10
1640253000000|2021-12-23 09:50:00|19492.48|19372.48|19487.46|19367.46|19492.48|19372.48|19487.02|19367.02|10
1640253010000|2021-12-23 09:50:10|19486.11|19366.11|19482.59|19362.59|19486.11|19366.11|19481.81|19361.81|10
1640253020000|2021-12-23 09:50:20|19483.02|19363.02|19481.49|19361.49|19484.08|19364.08|19481.49|19361.49|10
1640253030000|2021-12-23 09:50:30|19481.06|19361.06|19482.23|19362.23|19482.23|19362.23|19480.57|19360.57|10
1640253040000|2021-12-23 09:50:40|19482.02|19362.02|19484.23|19364.23|19484.23|19364.23|19482.02|19362.02|10
1640253050000|2021-12-23 09:50:50|19484.06|19364.06|19482.96|19362.96|19484.19|19364.19|19482.96|19362.96|10
1640253060000|2021-12-23 09:51:00|19483.09|19363.09|19483.58|19363.58|19483.58|19363.58|19483.09|19363.09|9
1640253070000|2021-12-23 09:51:10|19483.54|19363.54|19485.82|19365.82|19485.82|19365.82|19483.54|19363.54|10
1640253080000|2021-12-23 09:51:20|19486.21|19366.21|19487.04|19367.04|19487.27|19367.27|19486.21|19366.21|10
1640253090000|2021-12-23 09:51:30|19487.31|19367.31|19487.85|19367.85|19487.85|19367.85|19487.14|19367.14|10
1640253100000|2021-12-23 09:51:40|19488.24|19368.24|19488.07|19368.07|19488.3|19368.3|19487.73|19367.73|9
1640253110000|2021-12-23 09:51:50|19488.89|19368.89|19490.53|19370.53|19490.53|19370.53|19488.89|19368.89|9
1640253120000|2021-12-23 09:52:00|19490.56|19370.56|19490.51|19370.51|19490.63|19370.63|19490.08|19370.08|10
1640253130000|2021-12-23 09:52:10|19490.94|19370.94|19493.21|19373.21|19493.21|19373.21|19490.94|19370.94|10
1640253140000|2021-12-23 09:52:20|19493.6|19373.6|19498.56|19378.56|19498.56|19378.56|19493.6|19373.6|10
1640253150000|2021-12-23 09:52:30|19497.7|19377.7|19499.32|19379.32|19499.34|19379.34|19497.7|19377.7|10
1640253160000|2021-12-23 09:52:40|19501.4|19381.4|19503.32|19383.32|19503.77|19383.77|19501.4|19381.4|9
1640253170000|2021-12-23 09:52:50|19503.12|19383.12|19501.8|19381.8|19503.12|19383.12|19501.8|19381.8|10
1640253180000|2021-12-23 09:53:00|19501.76|19381.76|19501.52|19381.52|19501.76|19381.76|19501.43|19381.43|10
1640253190000|2021-12-23 09:53:10|19501.39|19381.39|19501.38|19381.38|19501.94|19381.94|19501.33|19381.33|10
1640253200000|2021-12-23 09:53:20|19501.44|19381.44|19503.57|19383.57|19503.57|19383.57|19501.44|19381.44|10
1640253210000|2021-12-23 09:53:30|19504.23|19384.23|19505.93|19385.93|19506.05|19386.05|19504.23|19384.23|10
1640253220000|2021-12-23 09:53:40|19505.82|19385.82|19506.93|19386.93|19506.93|19386.93|19505.67|19385.67|10
1640253230000|2021-12-23 09:53:50|19506.99|19386.99|19510.04|19390.04|19510.04|19390.04|19506.99|19386.99|8
1640253240000|2021-12-23 09:54:00|19510.27|19390.27|19512.57|19392.57|19512.57|19392.57|19510.27|19390.27|10
1640253250000|2021-12-23 09:54:10|19512.56|19392.56|19513.65|19393.65|19513.65|19393.65|19512.56|19392.56|10
1640253260000|2021-12-23 09:54:20|19513.63|19393.63|19515.38|19395.38|19515.65|19395.65|19513.63|19393.63|10
1640253270000|2021-12-23 09:54:30|19515.68|19395.68|19519.09|19399.09|19519.09|19399.09|19515.68|19395.68|10
1640253280000|2021-12-23 09:54:40|19519.21|19399.21|19515.55|19395.55|19519.21|19399.21|19515.55|19395.55|10
1640253290000|2021-12-23 09:54:50|19515.1|19395.1|19510.5|19390.5|19515.1|19395.1|19510.5|19390.5|10
1640253300000|2021-12-23 09:55:00|19510.58|19390.58|19511.07|19391.07|19511.07|19391.07|19510.44|19390.44|7
1640253310000|2021-12-23 09:55:10|19512.5|19392.5|19517.31|19397.31|19517.42|19397.42|19512.5|19392.5|10
1640253320000|2021-12-23 09:55:20|19517.64|19397.64|19520.22|19400.22|19520.22|19400.22|19517.64|19397.64|10
1640253330000|2021-12-23 09:55:30|19520.36|19400.36|19521.13|19401.13|19521.13|19401.13|19520.36|19400.36|10
1640253340000|2021-12-23 09:55:40|19521.5|19401.5|19522.88|19402.88|19522.88|19402.88|19521.42|19401.42|9
1640253350000|2021-12-23 09:55:50|19523.25|19403.25|19522.82|19402.82|19523.25|19403.25|19522.56|19402.56|10
1640253360000|2021-12-23 09:56:00|19523.25|19403.25|19523.45|19403.45|19523.45|19403.45|19522.74|19402.74|10
1640253370000|2021-12-23 09:56:10|19523.61|19403.61|19521.87|19401.87|19523.71|19403.71|19521.87|19401.87|10
1640253380000|2021-12-23 09:56:20|19521.21|19401.21|19520.54|19400.54|19521.21|19401.21|19520.35|19400.35|10
1640253390000|2021-12-23 09:56:30|19520.55|19400.55|19521.15|19401.15|19521.15|19401.15|19519.7|19399.7|10
1640253400000|2021-12-23 09:56:40|19521.07|19401.07|19520.53|19400.53|19521.13|19401.13|19520.53|19400.53|10
1640253410000|2021-12-23 09:56:50|19520.65|19400.65|19520.72|19400.72|19520.72|19400.72|19520.51|19400.51|9
1640253420000|2021-12-23 09:57:00|19520.81|19400.81|19522.67|19402.67|19522.67|19402.67|19520.81|19400.81|8
1640253430000|2021-12-23 09:57:10|19522.71|19402.71|19524.16|19404.16|19524.16|19404.16|19522.54|19402.54|10
1640253440000|2021-12-23 09:57:20|19524.2|19404.2|19527.14|19407.14|19527.14|19407.14|19524.2|19404.2|10
1640253450000|2021-12-23 09:57:30|19527.42|19407.42|19531.44|19411.44|19531.44|19411.44|19527.42|19407.42|10
1640253460000|2021-12-23 09:57:40|19531.81|19411.81|19533.52|19413.52|19533.52|19413.52|19531.56|19411.56|10
1640253470000|2021-12-23 09:57:50|19533.36|19413.36|19536.15|19416.15|19536.24|19416.24|19533.28|19413.28|10
1640253480000|2021-12-23 09:58:00|19536.44|19416.44|19538.25|19418.25|19538.55|19418.55|19536.01|19416.01|10
1640253490000|2021-12-23 09:58:10|19538.21|19418.21|19547.25|19427.25|19547.25|19427.25|19538.21|19418.21|10
1640253500000|2021-12-23 09:58:20|19547.67|19427.67|19551.8|19431.8|19551.82|19431.82|19547.67|19427.67|10
1640253510000|2021-12-23 09:58:30|19551.88|19431.88|19554.26|19434.26|19554.33|19434.33|19551.88|19431.88|9
1640253520000|2021-12-23 09:58:40|19554.21|19434.21|19554.72|19434.72|19554.86|19434.86|19553.64|19433.64|10
1640253530000|2021-12-23 09:58:50|19554.33|19434.33|19554.8|19434.8|19555.2|19435.2|19554.33|19434.33|10
1640253540000|2021-12-23 09:59:00|19554.78|19434.78|19554.81|19434.81|19555.11|19435.11|19554.69|19434.69|10
1640253550000|2021-12-23 09:59:10|19555.22|19435.22|19553.71|19433.71|19555.44|19435.44|19553.37|19433.37|10
1640253560000|2021-12-23 09:59:20|19552.75|19432.75|19549.31|19429.31|19552.91|19432.91|19549.31|19429.31|10
1640253570000|2021-12-23 09:59:30|19548.99|19428.99|19549.61|19429.61|19549.61|19429.61|19548.64|19428.64|10
1640253580000|2021-12-23 09:59:40|19549.49|19429.49|19552.4|19432.4|19552.4|19432.4|19549.49|19429.49|10
1640253590000|2021-12-23 09:59:50|19552.58|19432.58|19551.82|19431.82|19553.45|19433.45|19551.82|19431.82|10
1640253600000|2021-12-23 10:00:00|19551.87|19431.87|19549.65|19429.65|19551.87|19431.87|19549.65|19429.65|10
1640253610000|2021-12-23 10:00:10|19548.84|19428.84|19547.44|19427.44|19548.84|19428.84|19547.44|19427.44|10
1640253620000|2021-12-23 10:00:20|19547.47|19427.47|19547.59|19427.59|19548.37|19428.37|19547.05|19427.05|10
1640253630000|2021-12-23 10:00:30|19547.62|19427.62|19549.35|19429.35|19549.35|19429.35|19547.62|19427.62|10
1640253640000|2021-12-23 10:00:40|19549.2|19429.2|19549.46|19429.46|19550.74|19430.74|19549.2|19429.2|10
1640253650000|2021-12-23 10:00:50|19549.69|19429.69|19551.6|19431.6|19551.6|19431.6|19549.28|19429.28|10
1640253660000|2021-12-23 10:01:00|19551.67|19431.67|19554.67|19434.67|19554.94|19434.94|19551.67|19431.67|9
1640253670000|2021-12-23 10:01:10|19554.72|19434.72|19554.97|19434.97|19555.04|19435.04|19554.57|19434.57|9
1640253680000|2021-12-23 10:01:20|19555.17|19435.17|19558.03|19438.03|19558.03|19438.03|19555.17|19435.17|9
1640253690000|2021-12-23 10:01:30|19558.08|19438.08|19561.99|19441.99|19561.99|19441.99|19558.08|19438.08|10
1640253700000|2021-12-23 10:01:40|19561.83|19441.83|19562.36|19442.36|19562.59|19442.59|19561.42|19441.42|9
1640253710000|2021-12-23 10:01:50|19562.24|19442.24|19561.06|19441.06|19563.35|19443.35|19561.06|19441.06|10
1640253720000|2021-12-23 10:02:00|19561.11|19441.11|19561.35|19441.35|19561.35|19441.35|19560.49|19440.49|10
1640253730000|2021-12-23 10:02:10|19561.5|19441.5|19559.44|19439.44|19561.84|19441.84|19559.44|19439.44|9
1640253740000|2021-12-23 10:02:20|19559.32|19439.32|19560.45|19440.45|19560.66|19440.66|19559.18|19439.18|10
1640253750000|2021-12-23 10:02:30|19560.58|19440.58|19561.41|19441.41|19561.41|19441.41|19560.58|19440.58|10
1640253760000|2021-12-23 10:02:40|19561.47|19441.47|19559.93|19439.93|19561.47|19441.47|19559.93|19439.93|10
1640253770000|2021-12-23 10:02:50|19559.6|19439.6|19558.72|19438.72|19559.6|19439.6|19558.72|19438.72|9
1640253780000|2021-12-23 10:03:00|19558.71|19438.71|19556.36|19436.36|19558.97|19438.97|19556.36|19436.36|9
1640253790000|2021-12-23 10:03:10|19556.27|19436.27|19552.07|19432.07|19556.27|19436.27|19552.07|19432.07|10
1640253800000|2021-12-23 10:03:20|19552.25|19432.25|19553.43|19433.43|19553.43|19433.43|19551.37|19431.37|10
1640253810000|2021-12-23 10:03:30|19553.68|19433.68|19554.13|19434.13|19554.31|19434.31|19553.68|19433.68|10
1640253820000|2021-12-23 10:03:40|19554.03|19434.03|19551.04|19431.04|19554.1|19434.1|19551.04|19431.04|10
1640253830000|2021-12-23 10:03:50|19551.15|19431.15|19548.97|19428.97|19551.15|19431.15|19548.97|19428.97|9
1640253840000|2021-12-23 10:04:00|19549.36|19429.36|19551.54|19431.54|19551.54|19431.54|19549.31|19429.31|9
1640253850000|2021-12-23 10:04:10|19552.44|19432.44|19551.47|19431.47|19552.69|19432.69|19551.47|19431.47|10
1640253860000|2021-12-23 10:04:20|19552.14|19432.14|19552.58|19432.58|19553.42|19433.42|19552.08|19432.08|10
1640253870000|2021-12-23 10:04:30|19552.65|19432.65|19551.19|19431.19|19552.86|19432.86|19550.75|19430.75|10
1640253880000|2021-12-23 10:04:40|19551.57|19431.57|19552.61|19432.61|19553.13|19433.13|19551.57|19431.57|10
1640253890000|2021-12-23 10:04:50|19553.51|19433.51|19553.44|19433.44|19553.65|19433.65|19553.1|19433.1|10
1640253900000|2021-12-23 10:05:00|19553.81|19433.81|19552.83|19432.83|19554.01|19434.01|19552.64|19432.64|10
1640253910000|2021-12-23 10:05:10|19552.76|19432.76|19553.48|19433.48|19553.56|19433.56|19552.76|19432.76|10
1640253920000|2021-12-23 10:05:20|19554.98|19434.98|19556.05|19436.05|19556.28|19436.28|19554.8|19434.8|10
1640253930000|2021-12-23 10:05:30|19556.02|19436.02|19555.77|19435.77|19557.91|19437.91|19555.77|19435.77|9
1640253940000|2021-12-23 10:05:40|19555.43|19435.43|19551.87|19431.87|19555.43|19435.43|19551.87|19431.87|10
1640253950000|2021-12-23 10:05:50|19551.63|19431.63|19551.91|19431.91|19552.15|19432.15|19551.6|19431.6|9
1640253960000|2021-12-23 10:06:00|19552.47|19432.47|19551.63|19431.63|19552.9|19432.9|19551.63|19431.63|9
1640253970000|2021-12-23 10:06:10|19551.84|19431.84|19554.6|19434.6|19554.6|19434.6|19551.84|19431.84|10
1640253980000|2021-12-23 10:06:20|19554.84|19434.84|19554.42|19434.42|19555.18|19435.18|19554.25|19434.25|9
1640253990000|2021-12-23 10:06:30|19554.68|19434.68|19556.84|19436.84|19556.98|19436.98|19554.68|19434.68|10
1640254000000|2021-12-23 10:06:40|19556.82|19436.82|19557.7|19437.7|19557.7|19437.7|19556.82|19436.82|10
1640254010000|2021-12-23 10:06:50|19557.43|19437.43|19559.13|19439.13|19559.13|19439.13|19557.43|19437.43|10
1640254020000|2021-12-23 10:07:00|19558.77|19438.77|19559.54|19439.54|19559.85|19439.85|19558.77|19438.77|10
1640254030000|2021-12-23 10:07:10|19559.26|19439.26|19558.09|19438.09|19559.86|19439.86|19557.47|19437.47|10
1640254040000|2021-12-23 10:07:20|19558.07|19438.07|19560.28|19440.28|19560.28|19440.28|19558.07|19438.07|10
1640254050000|2021-12-23 10:07:30|19559.64|19439.64|19561.03|19441.03|19561.03|19441.03|19559.64|19439.64|10
1640254060000|2021-12-23 10:07:40|19561.26|19441.26|19557.95|19437.95|19561.26|19441.26|19557.95|19437.95|10
1640254070000|2021-12-23 10:07:50|19557.44|19437.44|19556.21|19436.21|19557.44|19437.44|19555.02|19435.02|10
1640254080000|2021-12-23 10:08:00|19556.14|19436.14|19555.85|19435.85|19556.88|19436.88|19555.45|19435.45|9
1640254090000|2021-12-23 10:08:10|19555.93|19435.93|19555.67|19435.67|19556.46|19436.46|19555.67|19435.67|7
1640254100000|2021-12-23 10:08:20|19555.69|19435.69|19556.32|19436.32|19556.32|19436.32|19555.29|19435.29|9
1640254110000|2021-12-23 10:08:30|19556.89|19436.89|19558.43|19438.43|19558.71|19438.71|19556.89|19436.89|10
1640254120000|2021-12-23 10:08:40|19558.57|19438.57|19557.56|19437.56|19559.81|19439.81|19557.24|19437.24|10
1640254130000|2021-12-23 10:08:50|19557.06|19437.06|19552.46|19432.46|19557.06|19437.06|19552.46|19432.46|9
1640254140000|2021-12-23 10:09:00|19550.26|19430.26|19544.26|19424.26|19550.26|19430.26|19544.26|19424.26|10
1640254150000|2021-12-23 10:09:10|19544.51|19424.51|19542.56|19422.56|19544.51|19424.51|19542.41|19422.41|9
1640254160000|2021-12-23 10:09:20|19542.83|19422.83|19543.48|19423.48|19543.48|19423.48|19542.09|19422.09|9
1640254170000|2021-12-23 10:09:30|19543.77|19423.77|19544.86|19424.86|19545.35|19425.35|19543.77|19423.77|9
1640254180000|2021-12-23 10:09:40|19544.62|19424.62|19545.37|19425.37|19545.63|19425.63|19544.62|19424.62|10
1640254190000|2021-12-23 10:09:50|19545.59|19425.59|19545.49|19425.49|19546.32|19426.32|19545.2|19425.2|9
1640254200000|2021-12-23 10:10:00|19545.56|19425.56|19547.74|19427.74|19547.74|19427.74|19545.5|19425.5|10
1640254210000|2021-12-23 10:10:10|19548.42|19428.42|19552.75|19432.75|19552.75|19432.75|19548.42|19428.42|10
1640254220000|2021-12-23 10:10:20|19552.5|19432.5|19552.83|19432.83|19553.69|19433.69|19552.5|19432.5|9
1640254230000|2021-12-23 10:10:30|19552.78|19432.78|19554.23|19434.23|19554.23|19434.23|19552.78|19432.78|9
1640254240000|2021-12-23 10:10:40|19554.36|19434.36|19553.59|19433.59|19554.36|19434.36|19553.33|19433.33|8
1640254250000|2021-12-23 10:10:50|19554.24|19434.24|19553.11|19433.11|19554.24|19434.24|19552.6|19432.6|9
1640254260000|2021-12-23 10:11:00|19553.28|19433.28|19554.14|19434.14|19554.68|19434.68|19553.28|19433.28|10
1640254270000|2021-12-23 10:11:10|19554.56|19434.56|19552.82|19432.82|19555.1|19435.1|19552.82|19432.82|10
1640254280000|2021-12-23 10:11:20|19552.56|19432.56|19551.14|19431.14|19552.66|19432.66|19551.03|19431.03|10
1640254290000|2021-12-23 10:11:30|19550.58|19430.58|19550.1|19430.1|19550.94|19430.94|19550.1|19430.1|10
1640254300000|2021-12-23 10:11:40|19550.23|19430.23|19547.49|19427.49|19550.44|19430.44|19547.49|19427.49|10
1640254310000|2021-12-23 10:11:50|19547.46|19427.46|19547.37|19427.37|19547.64|19427.64|19547.21|19427.21|10
1640254320000|2021-12-23 10:12:00|19547.7|19427.7|19549.63|19429.63|19549.63|19429.63|19547.26|19427.26|10
1640254330000|2021-12-23 10:12:10|19549.4|19429.4|19551.93|19431.93|19551.93|19431.93|19549.4|19429.4|9
1640254340000|2021-12-23 10:12:20|19552.05|19432.05|19550.44|19430.44|19552.26|19432.26|19550.36|19430.36|9
1640254350000|2021-12-23 10:12:30|19550.54|19430.54|19548.52|19428.52|19550.59|19430.59|19548.52|19428.52|10
1640254360000|2021-12-23 10:12:40|19547.29|19427.29|19546.24|19426.24|19547.35|19427.35|19546.24|19426.24|10
1640254370000|2021-12-23 10:12:50|19546.16|19426.16|19542.24|19422.24|19546.16|19426.16|19542.24|19422.24|10
1640254380000|2021-12-23 10:13:00|19542.69|19422.69|19538.93|19418.93|19542.69|19422.69|19538.93|19418.93|10
1640254390000|2021-12-23 10:13:10|19538.71|19418.71|19532.93|19412.93|19538.71|19418.71|19532.76|19412.76|9
1640254400000|2021-12-23 10:13:20|19531.39|19411.39|19524.95|19404.95|19531.39|19411.39|19524.95|19404.95|10
1640254410000|2021-12-23 10:13:30|19524.98|19404.98|19521.15|19401.15|19524.98|19404.98|19520.98|19400.98|10
1640254420000|2021-12-23 10:13:40|19521.62|19401.62|19520.94|19400.94|19521.9|19401.9|19520.94|19400.94|9
1640254430000|2021-12-23 10:13:50|19520.21|19400.21|19520.96|19400.96|19520.96|19400.96|19520.21|19400.21|10
1640254440000|2021-12-23 10:14:00|19520.82|19400.82|19520.4|19400.4|19521.46|19401.46|19520.4|19400.4|10
1640254450000|2021-12-23 10:14:10|19520.49|19400.49|19519.18|19399.18|19520.49|19400.49|19519.18|19399.18|10
1640254460000|2021-12-23 10:14:20|19519.26|19399.26|19517.84|19397.84|19519.47|19399.47|19517.84|19397.84|9
1640254470000|2021-12-23 10:14:30|19517.64|19397.64|19513.87|19393.87|19517.65|19397.65|19513.87|19393.87|8
1640254480000|2021-12-23 10:14:40|19513.45|19393.45|19510.35|19390.35|19513.45|19393.45|19510.35|19390.35|10
1640254490000|2021-12-23 10:14:50|19510.25|19390.25|19504.8|19384.8|19510.25|19390.25|19504.8|19384.8|9
1640254500000|2021-12-23 10:15:00|19504.25|19384.25|19505.41|19385.41|19506|19386|19504.25|19384.25|10
1640254510000|2021-12-23 10:15:10|19505.74|19385.74|19504.04|19384.04|19505.74|19385.74|19504.04|19384.04|10
1640254520000|2021-12-23 10:15:20|19503.78|19383.78|19500.4|19380.4|19503.8|19383.8|19500.4|19380.4|10
1640254530000|2021-12-23 10:15:30|19499.76|19379.76|19497.03|19377.03|19499.9|19379.9|19497.03|19377.03|9
1640254540000|2021-12-23 10:15:40|19497.18|19377.18|19492.93|19372.93|19497.18|19377.18|19492.93|19372.93|10
1640254550000|2021-12-23 10:15:50|19492.82|19372.82|19485.43|19365.43|19492.82|19372.82|19485.43|19365.43|10
1640254560000|2021-12-23 10:16:00|19485.42|19365.42|19488.07|19368.07|19488.3|19368.3|19485.42|19365.42|8
1640254570000|2021-12-23 10:16:10|19488.45|19368.45|19488.02|19368.02|19488.81|19368.81|19487.88|19367.88|10
1640254580000|2021-12-23 10:16:20|19488.05|19368.05|19490.04|19370.04|19490.04|19370.04|19488.05|19368.05|9
1640254590000|2021-12-23 10:16:30|19490.41|19370.41|19491.3|19371.3|19491.6|19371.6|19490.41|19370.41|10
1640254600000|2021-12-23 10:16:40|19491.63|19371.63|19490.13|19370.13|19491.63|19371.63|19490.13|19370.13|9
1640254610000|2021-12-23 10:16:50|19490.31|19370.31|19490.04|19370.04|19490.32|19370.32|19489.63|19369.63|9
1640254620000|2021-12-23 10:17:00|19490.39|19370.39|19489.51|19369.51|19490.39|19370.39|19489.17|19369.17|9
1640254630000|2021-12-23 10:17:10|19489.28|19369.28|19488.72|19368.72|19489.42|19369.42|19488.7|19368.7|10
1640254640000|2021-12-23 10:17:20|19488.25|19368.25|19490.6|19370.6|19490.6|19370.6|19488.02|19368.02|10
1640254650000|2021-12-23 10:17:30|19490.57|19370.57|19493.81|19373.81|19493.81|19373.81|19490.57|19370.57|10
1640254660000|2021-12-23 10:17:40|19493.87|19373.87|19497.02|19377.02|19497.02|19377.02|19493.87|19373.87|10
1640254670000|2021-12-23 10:17:50|19497.44|19377.44|19497.98|19377.98|19497.98|19377.98|19497.07|19377.07|10
1640254680000|2021-12-23 10:18:00|19498.02|19378.02|19499.78|19379.78|19499.9|19379.9|19497.86|19377.86|10
1640254690000|2021-12-23 10:18:10|19500.17|19380.17|19502.5|19382.5|19502.59|19382.59|19500.17|19380.17|9
1640254700000|2021-12-23 10:18:20|19503.21|19383.21|19505.93|19385.93|19505.93|19385.93|19503.21|19383.21|9
1640254710000|2021-12-23 10:18:30|19506.04|19386.04|19504.9|19384.9|19506.18|19386.18|19504.9|19384.9|10
1640254720000|2021-12-23 10:18:40|19504.63|19384.63|19504.59|19384.59|19504.75|19384.75|19504.23|19384.23|9
1640254730000|2021-12-23 10:18:50|19504.42|19384.42|19505.71|19385.71|19506.02|19386.02|19504.42|19384.42|10
1640254740000|2021-12-23 10:19:00|19505.72|19385.72|19506.62|19386.62|19506.62|19386.62|19505.13|19385.13|10
1640254750000|2021-12-23 10:19:10|19505.78|19385.78|19504.94|19384.94|19506.29|19386.29|19504.94|19384.94|10
1640254760000|2021-12-23 10:19:20|19504.65|19384.65|19502.89|19382.89|19504.65|19384.65|19502.86|19382.86|10
1640254770000|2021-12-23 10:19:30|19502.88|19382.88|19502.47|19382.47|19502.88|19382.88|19502.11|19382.11|10
1640254780000|2021-12-23 10:19:40|19502.32|19382.32|19501.93|19381.93|19503.14|19383.14|19501.77|19381.77|8
1640254790000|2021-12-23 10:19:50|19501.62|19381.62|19500.06|19380.06|19501.62|19381.62|19500.06|19380.06|9
1640254800000|2021-12-23 10:20:00|19500.29|19380.29|19498.67|19378.67|19500.38|19380.38|19498.62|19378.62|9
1640254810000|2021-12-23 10:20:10|19498.24|19378.24|19493.9|19373.9|19498.24|19378.24|19493.9|19373.9|10
1640254820000|2021-12-23 10:20:20|19493.72|19373.72|19491.11|19371.11|19493.72|19373.72|19491.11|19371.11|9
1640254830000|2021-12-23 10:20:30|19490.97|19370.97|19491.02|19371.02|19491.02|19371.02|19490.65|19370.65|10
1640254840000|2021-12-23 10:20:40|19490.78|19370.78|19491.21|19371.21|19491.28|19371.28|19490.2|19370.2|9
1640254850000|2021-12-23 10:20:50|19490.65|19370.65|19489.39|19369.39|19491.1|19371.1|19489.38|19369.38|10
1640254860000|2021-12-23 10:21:00|19489.11|19369.11|19489.19|19369.19|19489.2|19369.2|19488.64|19368.64|10
1640254870000|2021-12-23 10:21:10|19489.28|19369.28|19487.64|19367.64|19489.45|19369.45|19487.64|19367.64|9
1640254880000|2021-12-23 10:21:20|19487.69|19367.69|19487.94|19367.94|19487.94|19367.94|19486.51|19366.51|9
1640254890000|2021-12-23 10:21:30|19487.93|19367.93|19490.27|19370.27|19490.27|19370.27|19487.91|19367.91|10
1640254900000|2021-12-23 10:21:40|19490.1|19370.1|19491.73|19371.73|19491.73|19371.73|19489.44|19369.44|10
1640254910000|2021-12-23 10:21:50|19493.34|19373.34|19494.01|19374.01|19494.01|19374.01|19493.2|19373.2|9
1640254920000|2021-12-23 10:22:00|19494.22|19374.22|19495.57|19375.57|19495.57|19375.57|19494.22|19374.22|9
1640254930000|2021-12-23 10:22:10|19495.21|19375.21|19495.92|19375.92|19496.05|19376.05|19495.11|19375.11|8
1640254940000|2021-12-23 10:22:20|19495.76|19375.76|19496.66|19376.66|19496.89|19376.89|19495.76|19375.76|10
1640254950000|2021-12-23 10:22:30|19496.16|19376.16|19496.73|19376.73|19496.73|19376.73|19496.16|19376.16|10
1640254960000|2021-12-23 10:22:40|19497.24|19377.24|19492.59|19372.59|19497.24|19377.24|19492.59|19372.59|10
1640254970000|2021-12-23 10:22:50|19492.58|19372.58|19490.2|19370.2|19492.58|19372.58|19489.91|19369.91|10
1640254980000|2021-12-23 10:23:00|19490.01|19370.01|19493.02|19373.02|19493.02|19373.02|19490.01|19370.01|10
1640254990000|2021-12-23 10:23:10|19493.3|19373.3|19496.3|19376.3|19496.3|19376.3|19493.3|19373.3|9
1640255000000|2021-12-23 10:23:20|19496.34|19376.34|19496.9|19376.9|19497.01|19377.01|19496.28|19376.28|9
1640255010000|2021-12-23 10:23:30|19497.03|19377.03|19500.62|19380.62|19500.62|19380.62|19497.02|19377.02|10
1640255020000|2021-12-23 10:23:40|19500.88|19380.88|19501.59|19381.59|19501.64|19381.64|19500.88|19380.88|10
1640255030000|2021-12-23 10:23:50|19501.73|19381.73|19501.63|19381.63|19501.92|19381.92|19501.38|19381.38|10
1640255040000|2021-12-23 10:24:00|19501.96|19381.96|19502.23|19382.23|19502.23|19382.23|19501.43|19381.43|9
1640255050000|2021-12-23 10:24:10|19502.41|19382.41|19507.18|19387.18|19507.18|19387.18|19502.41|19382.41|10
1640255060000|2021-12-23 10:24:20|19507.19|19387.19|19506.42|19386.42|19507.3|19387.3|19506.42|19386.42|10
1640255070000|2021-12-23 10:24:30|19506.61|19386.61|19505.21|19385.21|19506.61|19386.61|19505.21|19385.21|10
1640255080000|2021-12-23 10:24:40|19505.12|19385.12|19509.18|19389.18|19509.18|19389.18|19505.12|19385.12|10
1640255090000|2021-12-23 10:24:50|19508.92|19388.92|19512.18|19392.18|19512.18|19392.18|19508.92|19388.92|10
1640255100000|2021-12-23 10:25:00|19512.56|19392.56|19514.78|19394.78|19514.78|19394.78|19512.36|19392.36|10
1640255110000|2021-12-23 10:25:10|19514.86|19394.86|19514.94|19394.94|19514.94|19394.94|19513.57|19393.57|9
1640255120000|2021-12-23 10:25:20|19514.79|19394.79|19515.28|19395.28|19515.61|19395.61|19514.55|19394.55|10
1640255130000|2021-12-23 10:25:30|19515.22|19395.22|19517.41|19397.41|19517.41|19397.41|19515.22|19395.22|10
1640255140000|2021-12-23 10:25:40|19517.35|19397.35|19519.82|19399.82|19519.82|19399.82|19517.35|19397.35|10
1640255150000|2021-12-23 10:25:50|19519.88|19399.88|19523.29|19403.29|19523.29|19403.29|19519.88|19399.88|10
1640255160000|2021-12-23 10:26:00|19525.17|19405.17|19527.32|19407.32|19527.35|19407.35|19525.17|19405.17|10
1640255170000|2021-12-23 10:26:10|19527.35|19407.35|19527.33|19407.33|19529.41|19409.41|19527.33|19407.33|10
1640255180000|2021-12-23 10:26:20|19527.5|19407.5|19527.2|19407.2|19528.83|19408.83|19526.87|19406.87|9
1640255190000|2021-12-23 10:26:30|19527.24|19407.24|19528.32|19408.32|19528.52|19408.52|19527.24|19407.24|8
1640255200000|2021-12-23 10:26:40|19528.25|19408.25|19526.2|19406.2|19528.53|19408.53|19526.2|19406.2|10
1640255210000|2021-12-23 10:26:50|19526.47|19406.47|19526.72|19406.72|19526.72|19406.72|19525.71|19405.71|10
1640255220000|2021-12-23 10:27:00|19527.14|19407.14|19532.6|19412.6|19532.6|19412.6|19527.14|19407.14|10
1640255230000|2021-12-23 10:27:10|19532.89|19412.89|19536.64|19416.64|19536.64|19416.64|19532.89|19412.89|10
1640255240000|2021-12-23 10:27:20|19537.51|19417.51|19537.23|19417.23|19538|19418|19536.87|19416.87|10
1640255250000|2021-12-23 10:27:30|19537.18|19417.18|19537.98|19417.98|19538.15|19418.15|19537.18|19417.18|10
1640255260000|2021-12-23 10:27:40|19537.88|19417.88|19536.13|19416.13|19537.88|19417.88|19536.13|19416.13|10
1640255270000|2021-12-23 10:27:50|19536.08|19416.08|19535.11|19415.11|19537.49|19417.49|19535.11|19415.11|10
1640255280000|2021-12-23 10:28:00|19535.04|19415.04|19535.5|19415.5|19535.55|19415.55|19534.81|19414.81|10
1640255290000|2021-12-23 10:28:10|19535.58|19415.58|19538.71|19418.71|19538.71|19418.71|19535.29|19415.29|10
1640255300000|2021-12-23 10:28:20|19539.06|19419.06|19539.6|19419.6|19540.35|19420.35|19539.03|19419.03|10
1640255310000|2021-12-23 10:28:30|19538.9|19418.9|19538.59|19418.59|19539.15|19419.15|19538.59|19418.59|10
1640255320000|2021-12-23 10:28:40|19538.65|19418.65|19537.12|19417.12|19538.94|19418.94|19536.89|19416.89|10
1640255330000|2021-12-23 10:28:50|19537.09|19417.09|19534.48|19414.48|19537.31|19417.31|19534.48|19414.48|10
1640255340000|2021-12-23 10:29:00|19534.88|19414.88|19533.69|19413.69|19535.2|19415.2|19533.69|19413.69|10
1640255350000|2021-12-23 10:29:10|19533.91|19413.91|19532.24|19412.24|19534|19414|19532.01|19412.01|10
1640255360000|2021-12-23 10:29:20|19532.66|19412.66|19531.91|19411.91|19533.32|19413.32|19531.91|19411.91|10
1640255370000|2021-12-23 10:29:30|19531.79|19411.79|19531.72|19411.72|19531.97|19411.97|19531.28|19411.28|10
1640255380000|2021-12-23 10:29:40|19531.59|19411.59|19534.85|19414.85|19534.85|19414.85|19531.59|19411.59|10
1640255390000|2021-12-23 10:29:50|19534.95|19414.95|19539.23|19419.23|19539.23|19419.23|19534.95|19414.95|10
1640255400000|2021-12-23 10:30:00|19539.42|19419.42|19545.43|19425.43|19545.43|19425.43|19539.42|19419.42|9
1640255410000|2021-12-23 10:30:10|19545.42|19425.42|19549.33|19429.33|19549.33|19429.33|19545.42|19425.42|10
1640255420000|2021-12-23 10:30:20|19549.3|19429.3|19544.17|19424.17|19549.3|19429.3|19544.17|19424.17|10
1640255430000|2021-12-23 10:30:30|19543.69|19423.69|19542.3|19422.3|19543.77|19423.77|19542.15|19422.15|10
1640255440000|2021-12-23 10:30:40|19541.78|19421.78|19537.03|19417.03|19541.78|19421.78|19537.03|19417.03|10
1640255450000|2021-12-23 10:30:50|19536.82|19416.82|19531.1|19411.1|19536.82|19416.82|19531.1|19411.1|10
1640255460000|2021-12-23 10:31:00|19530.59|19410.59|19526.04|19406.04|19530.59|19410.59|19526.04|19406.04|10
1640255470000|2021-12-23 10:31:10|19525.51|19405.51|19523.4|19403.4|19525.77|19405.77|19523.4|19403.4|10
1640255480000|2021-12-23 10:31:20|19523.71|19403.71|19520.67|19400.67|19523.71|19403.71|19520.67|19400.67|9
1640255490000|2021-12-23 10:31:30|19520.41|19400.41|19518.75|19398.75|19520.84|19400.84|19518.75|19398.75|10
1640255500000|2021-12-23 10:31:40|19518.62|19398.62|19517.38|19397.38|19518.62|19398.62|19517.38|19397.38|10
1640255510000|2021-12-23 10:31:50|19516.58|19396.58|19517.52|19397.52|19517.69|19397.69|19516.35|19396.35|10
1640255520000|2021-12-23 10:32:00|19517.69|19397.69|19518.58|19398.58|19518.73|19398.73|19517.69|19397.69|10
1640255530000|2021-12-23 10:32:10|19519|19399|19520.38|19400.38|19520.38|19400.38|19518.53|19398.53|10
1640255540000|2021-12-23 10:32:20|19519.39|19399.39|19522.81|19402.81|19522.81|19402.81|19519.39|19399.39|10
1640255550000|2021-12-23 10:32:30|19523.3|19403.3|19525.23|19405.23|19525.23|19405.23|19518.3|19398.3|10
1640255560000|2021-12-23 10:32:40|19526.15|19406.15|19527.48|19407.48|19527.96|19407.96|19526.15|19406.15|10
1640255570000|2021-12-23 10:32:50|19527.41|19407.41|19528.16|19408.16|19528.61|19408.61|19527.41|19407.41|10
1640255580000|2021-12-23 10:33:00|19527.84|19407.84|19525.2|19405.2|19528.06|19408.06|19525.2|19405.2|10
1640255590000|2021-12-23 10:33:10|19525.14|19405.14|19520.73|19400.73|19525.14|19405.14|19520.73|19400.73|10
1640255600000|2021-12-23 10:33:20|19520.11|19400.11|19515.91|19395.91|19520.11|19400.11|19512.07|19392.07|10
1640255610000|2021-12-23 10:33:30|19516.6|19396.6|19515.38|19395.38|19516.6|19396.6|19514.7|19394.7|10
1640255620000|2021-12-23 10:33:40|19515.57|19395.57|19513.86|19393.86|19515.57|19395.57|19513.3|19393.3|10
1640255630000|2021-12-23 10:33:50|19513.5|19393.5|19514.82|19394.82|19515.27|19395.27|19513.49|19393.49|10
1640255640000|2021-12-23 10:34:00|19515.22|19395.22|19517.49|19397.49|19517.49|19397.49|19515.22|19395.22|10
1640255650000|2021-12-23 10:34:10|19517.52|19397.52|19519.36|19399.36|19519.36|19399.36|19517.52|19397.52|10
1640255660000|2021-12-23 10:34:20|19519.58|19399.58|19521.51|19401.51|19521.51|19401.51|19519.57|19399.57|10
1640255670000|2021-12-23 10:34:30|19521.44|19401.44|19524.85|19404.85|19524.85|19404.85|19521.44|19401.44|10
1640255680000|2021-12-23 10:34:40|19525.22|19405.22|19525.95|19405.95|19526.2|19406.2|19525.22|19405.22|10
1640255690000|2021-12-23 10:34:50|19526.28|19406.28|19525.85|19405.85|19526.47|19406.47|19525.56|19405.56|10
1640255700000|2021-12-23 10:35:00|19525.46|19405.46|19525.08|19405.08|19525.85|19405.85|19524.91|19404.91|10
1640255710000|2021-12-23 10:35:10|19524.2|19404.2|19521.51|19401.51|19524.2|19404.2|19521.43|19401.43|10
1640255720000|2021-12-23 10:35:20|19520.47|19400.47|19519.59|19399.59|19520.47|19400.47|19519.59|19399.59|9
1640255730000|2021-12-23 10:35:30|19519.27|19399.27|19520.27|19400.27|19520.27|19400.27|19518.84|19398.84|10
1640255740000|2021-12-23 10:35:40|19520.32|19400.32|19521.47|19401.47|19521.47|19401.47|19519.71|19399.71|8
1640255750000|2021-12-23 10:35:50|19522|19402|19523.45|19403.45|19523.45|19403.45|19522|19402|9
1640255760000|2021-12-23 10:36:00|19523.22|19403.22|19527.3|19407.3|19527.3|19407.3|19523.22|19403.22|9
1640255770000|2021-12-23 10:36:10|19527.94|19407.94|19529.95|19409.95|19529.95|19409.95|19527.39|19407.39|9
1640255780000|2021-12-23 10:36:20|19529.16|19409.16|19530.22|19410.22|19530.49|19410.49|19529.16|19409.16|10
1640255790000|2021-12-23 10:36:30|19530.48|19410.48|19530.97|19410.97|19531.41|19411.41|19530.48|19410.48|10
1640255800000|2021-12-23 10:36:40|19530.41|19410.41|19527.36|19407.36|19530.41|19410.41|19527.36|19407.36|10
1640255810000|2021-12-23 10:36:50|19527.46|19407.46|19527.88|19407.88|19527.88|19407.88|19527.16|19407.16|10
1640255820000|2021-12-23 10:37:00|19528.3|19408.3|19529.39|19409.39|19529.46|19409.46|19528.3|19408.3|10
1640255830000|2021-12-23 10:37:10|19529.07|19409.07|19526.78|19406.78|19529.07|19409.07|19526.47|19406.47|9
1640255840000|2021-12-23 10:37:20|19526.89|19406.89|19525.14|19405.14|19527.2|19407.2|19524.66|19404.66|10
1640255850000|2021-12-23 10:37:30|19525.23|19405.23|19527.49|19407.49|19527.49|19407.49|19525.23|19405.23|9
1640255860000|2021-12-23 10:37:40|19528.24|19408.24|19532.18|19412.18|19532.18|19412.18|19528.24|19408.24|10
1640255870000|2021-12-23 10:37:50|19532.28|19412.28|19533.64|19413.64|19533.64|19413.64|19532.28|19412.28|9
1640255880000|2021-12-23 10:38:00|19533.35|19413.35|19534.24|19414.24|19534.24|19414.24|19532.72|19412.72|9
1640255890000|2021-12-23 10:38:10|19534.13|19414.13|19534.16|19414.16|19534.24|19414.24|19533.52|19413.52|10
1640255900000|2021-12-23 10:38:20|19534.25|19414.25|19536.2|19416.2|19536.2|19416.2|19534.11|19414.11|10
1640255910000|2021-12-23 10:38:30|19536.05|19416.05|19533.35|19413.35|19536.05|19416.05|19533.35|19413.35|9
1640255920000|2021-12-23 10:38:40|19533.24|19413.24|19533.25|19413.25|19533.25|19413.25|19532.65|19412.65|10
1640255930000|2021-12-23 10:38:50|19532.9|19412.9|19532.84|19412.84|19532.94|19412.94|19532.33|19412.33|10
1640255940000|2021-12-23 10:39:00|19532.85|19412.85|19533.07|19413.07|19533.59|19413.59|19532.71|19412.71|9
1640255950000|2021-12-23 10:39:10|19533.17|19413.17|19533.11|19413.11|19533.78|19413.78|19533.06|19413.06|10
1640255960000|2021-12-23 10:39:20|19532.83|19412.83|19532.35|19412.35|19532.83|19412.83|19532.16|19412.16|10
1640255970000|2021-12-23 10:39:30|19532.54|19412.54|19534.2|19414.2|19534.99|19414.99|19532.54|19412.54|10
1640255980000|2021-12-23 10:39:40|19534.46|19414.46|19534.57|19414.57|19534.65|19414.65|19534.12|19414.12|10
1640255990000|2021-12-23 10:39:50|19534.53|19414.53|19535.37|19415.37|19535.63|19415.63|19534.53|19414.53|10
1640256000000|2021-12-23 10:40:00|19535.61|19415.61|19535.33|19415.33|19535.88|19415.88|19535.33|19415.33|10
1640256010000|2021-12-23 10:40:10|19535.5|19415.5|19536.91|19416.91|19536.91|19416.91|19535.12|19415.12|8
1640256020000|2021-12-23 10:40:20|19536.42|19416.42|19534.17|19414.17|19536.61|19416.61|19534.17|19414.17|10
1640256030000|2021-12-23 10:40:30|19533.41|19413.41|19529.91|19409.91|19533.41|19413.41|19529.91|19409.91|10
1640256040000|2021-12-23 10:40:40|19528.38|19408.38|19525.65|19405.65|19528.38|19408.38|19525.65|19405.65|10
1640256050000|2021-12-23 10:40:50|19525.67|19405.67|19523.02|19403.02|19525.67|19405.67|19523.02|19403.02|10
1640256060000|2021-12-23 10:41:00|19522.97|19402.97|19521.93|19401.93|19522.97|19402.97|19521.73|19401.73|10
1640256070000|2021-12-23 10:41:10|19520.63|19400.63|19518.88|19398.88|19520.63|19400.63|19518.88|19398.88|10
1640256080000|2021-12-23 10:41:20|19518.68|19398.68|19515.11|19395.11|19518.68|19398.68|19514.67|19394.67|9
1640256090000|2021-12-23 10:41:30|19514.94|19394.94|19516.97|19396.97|19516.97|19396.97|19514.71|19394.71|9
1640256100000|2021-12-23 10:41:40|19517.01|19397.01|19515.38|19395.38|19517.01|19397.01|19515.38|19395.38|10
1640256110000|2021-12-23 10:41:50|19515.01|19395.01|19515.42|19395.42|19515.54|19395.54|19514.94|19394.94|10
1640256120000|2021-12-23 10:42:00|19515.15|19395.15|19514.77|19394.77|19515.37|19395.37|19514.21|19394.21|10
1640256130000|2021-12-23 10:42:10|19514.98|19394.98|19516.09|19396.09|19517.1|19397.1|19514.91|19394.91|10
1640256140000|2021-12-23 10:42:20|19516.99|19396.99|19518.52|19398.52|19518.52|19398.52|19516.99|19396.99|10
1640256150000|2021-12-23 10:42:30|19519.33|19399.33|19521.22|19401.22|19521.22|19401.22|19519.33|19399.33|9
1640256160000|2021-12-23 10:42:40|19521.19|19401.19|19528.01|19408.01|19528.01|19408.01|19521.19|19401.19|10
1640256170000|2021-12-23 10:42:50|19528.87|19408.87|19529.58|19409.58|19529.89|19409.89|19528.87|19408.87|10
1640256180000|2021-12-23 10:43:00|19529.62|19409.62|19529.09|19409.09|19530.28|19410.28|19529.09|19409.09|10
1640256190000|2021-12-23 10:43:10|19528.48|19408.48|19528.62|19408.62|19528.62|19408.62|19527.97|19407.97|10
1640256200000|2021-12-23 10:43:20|19528.59|19408.59|19530.72|19410.72|19530.72|19410.72|19528.59|19408.59|10
1640256210000|2021-12-23 10:43:30|19531.03|19411.03|19530.78|19410.78|19531.9|19411.9|19530.78|19410.78|10
1640256220000|2021-12-23 10:43:40|19530.82|19410.82|19531.17|19411.17|19531.5|19411.5|19530.82|19410.82|10
1640256230000|2021-12-23 10:43:50|19531.28|19411.28|19528.93|19408.93|19531.41|19411.41|19528.93|19408.93|10
1640256240000|2021-12-23 10:44:00|19528.55|19408.55|19523.87|19403.87|19528.55|19408.55|19523.87|19403.87|10
1640256250000|2021-12-23 10:44:10|19522.85|19402.85|19519.74|19399.74|19522.85|19402.85|19519.74|19399.74|10
1640256260000|2021-12-23 10:44:20|19519.6|19399.6|19519.97|19399.97|19520.57|19400.57|19518.85|19398.85|9
1640256270000|2021-12-23 10:44:30|19520.44|19400.44|19524.05|19404.05|19524.05|19404.05|19519.78|19399.78|9
1640256280000|2021-12-23 10:44:40|19524.01|19404.01|19527.21|19407.21|19527.21|19407.21|19524.01|19404.01|9
1640256290000|2021-12-23 10:44:50|19527.92|19407.92|19528.87|19408.87|19529.1|19409.1|19527.92|19407.92|10
1640256300000|2021-12-23 10:45:00|19529.04|19409.04|19530.57|19410.57|19531.52|19411.52|19528.94|19408.94|10
1640256310000|2021-12-23 10:45:10|19531.48|19411.48|19531.3|19411.3|19532.77|19412.77|19531.29|19411.29|10
1640256320000|2021-12-23 10:45:20|19531.41|19411.41|19532.52|19412.52|19532.59|19412.59|19531.41|19411.41|10
1640256330000|2021-12-23 10:45:30|19532.41|19412.41|19532.81|19412.81|19532.89|19412.89|19531.76|19411.76|8
1640256340000|2021-12-23 10:45:40|19533.36|19413.36|19534.62|19414.62|19534.62|19414.62|19532.97|19412.97|10
1640256350000|2021-12-23 10:45:50|19534.68|19414.68|19533.64|19413.64|19535.52|19415.52|19533.31|19413.31|9
1640256360000|2021-12-23 10:46:00|19534.2|19414.2|19536.23|19416.23|19536.23|19416.23|19533.93|19413.93|10
1640256370000|2021-12-23 10:46:10|19536.31|19416.31|19535.91|19415.91|19537.35|19417.35|19535.69|19415.69|10
1640256380000|2021-12-23 10:46:20|19535.95|19415.95|19535.53|19415.53|19535.95|19415.95|19535.24|19415.24|10
1640256390000|2021-12-23 10:46:30|19535.8|19415.8|19538.65|19418.65|19538.65|19418.65|19535.01|19415.01|10
1640256400000|2021-12-23 10:46:40|19538.83|19418.83|19542.41|19422.41|19542.41|19422.41|19538.83|19418.83|10
1640256410000|2021-12-23 10:46:50|19542.7|19422.7|19542.82|19422.82|19542.97|19422.97|19542.67|19422.67|8
1640256420000|2021-12-23 10:47:00|19542.78|19422.78|19544.11|19424.11|19544.25|19424.25|19542.78|19422.78|10
1640256430000|2021-12-23 10:47:10|19544.47|19424.47|19544.96|19424.96|19545|19425|19544.46|19424.46|9
1640256440000|2021-12-23 10:47:20|19545.31|19425.31|19546.68|19426.68|19546.68|19426.68|19545.31|19425.31|10
1640256450000|2021-12-23 10:47:30|19546.43|19426.43|19551.91|19431.91|19551.91|19431.91|19546.43|19426.43|9
1640256460000|2021-12-23 10:47:40|19552.85|19432.85|19565.45|19445.45|19565.45|19445.45|19552.85|19432.85|10
1640256470000|2021-12-23 10:47:50|19566.94|19446.94|19570.57|19450.57|19570.75|19450.75|19566.94|19446.94|10
1640256480000|2021-12-23 10:48:00|19571.42|19451.42|19574.51|19454.51|19574.51|19454.51|19571.04|19451.04|10
1640256490000|2021-12-23 10:48:10|19574.62|19454.62|19572.97|19452.97|19575.83|19455.83|19572.97|19452.97|10
1640256500000|2021-12-23 10:48:20|19573.62|19453.62|19572.83|19452.83|19573.67|19453.67|19572.83|19452.83|9
1640256510000|2021-12-23 10:48:30|19572.89|19452.89|19570.03|19450.03|19572.89|19452.89|19569.92|19449.92|10
1640256520000|2021-12-23 10:48:40|19569.77|19449.77|19568.77|19448.77|19569.85|19449.85|19568.57|19448.57|9
1640256530000|2021-12-23 10:48:50|19568.52|19448.52|19565.86|19445.86|19568.62|19448.62|19565.81|19445.81|10
1640256540000|2021-12-23 10:49:00|19565.82|19445.82|19569.49|19449.49|19569.49|19449.49|19565.15|19445.15|10
1640256550000|2021-12-23 10:49:10|19569.99|19449.99|19567.68|19447.68|19570.12|19450.12|19567|19447|10
1640256560000|2021-12-23 10:49:20|19567.82|19447.82|19571.29|19451.29|19571.51|19451.51|19567.33|19447.33|10
1640256570000|2021-12-23 10:49:30|19571.65|19451.65|19571.4|19451.4|19572.6|19452.6|19571.4|19451.4|10
1640256580000|2021-12-23 10:49:40|19571.72|19451.72|19572.81|19452.81|19572.81|19452.81|19571.37|19451.37|10
1640256590000|2021-12-23 10:49:50|19575.07|19455.07|19575.98|19455.98|19576.08|19456.08|19574.57|19454.57|10
1640256600000|2021-12-23 10:50:00|19575.97|19455.97|19579.08|19459.08|19579.08|19459.08|19575.87|19455.87|10
1640256610000|2021-12-23 10:50:10|19578.87|19458.87|19579.34|19459.34|19579.66|19459.66|19578.87|19458.87|10
1640256620000|2021-12-23 10:50:20|19579.81|19459.81|19581.92|19461.92|19582.05|19462.05|19579.81|19459.81|10
1640256630000|2021-12-23 10:50:30|19581.86|19461.86|19581.1|19461.1|19581.86|19461.86|19581.1|19461.1|10
1640256640000|2021-12-23 10:50:40|19581.45|19461.45|19583.5|19463.5|19583.5|19463.5|19581.36|19461.36|9
1640256650000|2021-12-23 10:50:50|19583.87|19463.87|19584.58|19464.58|19584.82|19464.82|19583.87|19463.87|10
1640256660000|2021-12-23 10:51:00|19584.39|19464.39|19588.77|19468.77|19588.77|19468.77|19584.39|19464.39|10
1640256670000|2021-12-23 10:51:10|19589.58|19469.58|19590.56|19470.56|19590.56|19470.56|19589.58|19469.58|10
1640256680000|2021-12-23 10:51:20|19590.86|19470.86|19590.38|19470.38|19590.96|19470.96|19590.19|19470.19|10
1640256690000|2021-12-23 10:51:30|19590.43|19470.43|19595.54|19475.54|19595.54|19475.54|19590.43|19470.43|10
1640256700000|2021-12-23 10:51:40|19596.08|19476.08|19595.47|19475.47|19596.84|19476.84|19595.47|19475.47|10
1640256710000|2021-12-23 10:51:50|19595.33|19475.33|19594.97|19474.97|19595.37|19475.37|19594.69|19474.69|10
1640256720000|2021-12-23 10:52:00|19593.9|19473.9|19592.95|19472.95|19593.9|19473.9|19592.48|19472.48|10
1640256730000|2021-12-23 10:52:10|19593.15|19473.15|19592.97|19472.97|19593.8|19473.8|19592.97|19472.97|10
1640256740000|2021-12-23 10:52:20|19592.76|19472.76|19593.55|19473.55|19593.58|19473.58|19592.76|19472.76|10
1640256750000|2021-12-23 10:52:30|19593.49|19473.49|19596.7|19476.7|19596.7|19476.7|19593.49|19473.49|10
1640256760000|2021-12-23 10:52:40|19596.78|19476.78|19601.39|19481.39|19601.39|19481.39|19596.78|19476.78|9
1640256770000|2021-12-23 10:52:50|19601.96|19481.96|19603.65|19483.65|19603.65|19483.65|19601.82|19481.82|10
1640256780000|2021-12-23 10:53:00|19604.66|19484.66|19607.02|19487.02|19607.02|19487.02|19604.36|19484.36|9
1640256790000|2021-12-23 10:53:10|19606.7|19486.7|19603.64|19483.64|19606.7|19486.7|19603.64|19483.64|10
1640256800000|2021-12-23 10:53:20|19602.76|19482.76|19601.87|19481.87|19602.91|19482.91|19601.87|19481.87|9
1640256810000|2021-12-23 10:53:30|19601.65|19481.65|19599.74|19479.74|19601.65|19481.65|19599.74|19479.74|10
1640256820000|2021-12-23 10:53:40|19599.58|19479.58|19601.25|19481.25|19601.25|19481.25|19598.17|19478.17|10
1640256830000|2021-12-23 10:53:50|19601.86|19481.86|19604.2|19484.2|19604.2|19484.2|19601.86|19481.86|10
1640256840000|2021-12-23 10:54:00|19603.82|19483.82|19606.91|19486.91|19606.91|19486.91|19603.62|19483.62|10
1640256850000|2021-12-23 10:54:10|19607.67|19487.67|19606.64|19486.64|19608.12|19488.12|19606.64|19486.64|10
1640256860000|2021-12-23 10:54:20|19606.53|19486.53|19607.49|19487.49|19607.49|19487.49|19605.98|19485.98|10
1640256870000|2021-12-23 10:54:30|19607.33|19487.33|19608.07|19488.07|19608.31|19488.31|19607.33|19487.33|10
1640256880000|2021-12-23 10:54:40|19607.15|19487.15|19604.34|19484.34|19607.15|19487.15|19604.34|19484.34|10
1640256890000|2021-12-23 10:54:50|19604.68|19484.68|19601.47|19481.47|19604.68|19484.68|19600.78|19480.78|9
1640256900000|2021-12-23 10:55:00|19602.01|19482.01|19605.15|19485.15|19605.15|19485.15|19601.27|19481.27|10
1640256910000|2021-12-23 10:55:10|19605.88|19485.88|19607.24|19487.24|19607.24|19487.24|19605.61|19485.61|10
1640256920000|2021-12-23 10:55:20|19606.9|19486.9|19605.75|19485.75|19607.16|19487.16|19605.75|19485.75|10
1640256930000|2021-12-23 10:55:30|19605.83|19485.83|19601.64|19481.64|19605.83|19485.83|19601.64|19481.64|10
1640256940000|2021-12-23 10:55:40|19600.88|19480.88|19596.26|19476.26|19600.88|19480.88|19596.26|19476.26|10
1640256950000|2021-12-23 10:55:50|19595.36|19475.36|19596.54|19476.54|19596.54|19476.54|19594.98|19474.98|10
1640256960000|2021-12-23 10:56:00|19596.62|19476.62|19595.44|19475.44|19596.62|19476.62|19595.08|19475.08|10
1640256970000|2021-12-23 10:56:10|19595.53|19475.53|19593.78|19473.78|19595.53|19475.53|19593.35|19473.35|10
1640256980000|2021-12-23 10:56:20|19594.45|19474.45|19598.77|19478.77|19598.77|19478.77|19594.45|19474.45|10
1640256990000|2021-12-23 10:56:30|19599.39|19479.39|19604.05|19484.05|19604.05|19484.05|19599.39|19479.39|10
1640257000000|2021-12-23 10:56:40|19604.16|19484.16|19600.91|19480.91|19604.16|19484.16|19600.91|19480.91|10
1640257010000|2021-12-23 10:56:50|19600.37|19480.37|19599.39|19479.39|19601.2|19481.2|19599.39|19479.39|10
1640257020000|2021-12-23 10:57:00|19599.66|19479.66|19602.6|19482.6|19602.6|19482.6|19599.66|19479.66|9
1640257030000|2021-12-23 10:57:10|19602.41|19482.41|19603.39|19483.39|19603.39|19483.39|19602.12|19482.12|9
1640257040000|2021-12-23 10:57:20|19603.5|19483.5|19603.15|19483.15|19604.03|19484.03|19603|19483|9
1640257050000|2021-12-23 10:57:30|19602.81|19482.81|19599.36|19479.36|19602.81|19482.81|19599.36|19479.36|10
1640257060000|2021-12-23 10:57:40|19596.57|19476.57|19590.62|19470.62|19596.57|19476.57|19589.97|19469.97|10
1640257070000|2021-12-23 10:57:50|19590.29|19470.29|19591.71|19471.71|19591.71|19471.71|19588.98|19468.98|10
1640257080000|2021-12-23 10:58:00|19592|19472|19595.02|19475.02|19595.22|19475.22|19591.7|19471.7|8
1640257090000|2021-12-23 10:58:10|19595.5|19475.5|19598.3|19478.3|19598.35|19478.35|19595.5|19475.5|10
1640257100000|2021-12-23 10:58:20|19598.51|19478.51|19596.64|19476.64|19599.05|19479.05|19596.32|19476.32|10
1640257110000|2021-12-23 10:58:30|19596.34|19476.34|19594.56|19474.56|19596.34|19476.34|19594.56|19474.56|10
1640257120000|2021-12-23 10:58:40|19594.97|19474.97|19595.73|19475.73|19595.73|19475.73|19594.38|19474.38|10
1640257130000|2021-12-23 10:58:50|19596.2|19476.2|19597.28|19477.28|19597.7|19477.7|19596.2|19476.2|10
1640257140000|2021-12-23 10:59:00|19597.43|19477.43|19597.01|19477.01|19597.43|19477.43|19596.88|19476.88|10
1640257150000|2021-12-23 10:59:10|19596.58|19476.58|19595.13|19475.13|19596.58|19476.58|19595.13|19475.13|10
1640257160000|2021-12-23 10:59:20|19594.01|19474.01|19591.06|19471.06|19594.01|19474.01|19590.3|19470.3|10
1640257170000|2021-12-23 10:59:30|19591.09|19471.09|19592.86|19472.86|19592.86|19472.86|19590.64|19470.64|10
1640257180000|2021-12-23 10:59:40|19593.27|19473.27|19593.29|19473.29|19593.46|19473.46|19593.1|19473.1|10
1640257190000|2021-12-23 10:59:50|19592.81|19472.81|19591.22|19471.22|19592.81|19472.81|19591.22|19471.22|9
1640257200000|2021-12-23 11:00:00|19591.04|19471.04|19596.73|19476.73|19596.73|19476.73|19590.81|19470.81|10
1640257210000|2021-12-23 11:00:10|19596.88|19476.88|19600.57|19480.57|19600.8|19480.8|19596.88|19476.88|10
1640257220000|2021-12-23 11:00:20|19600.96|19480.96|19610.19|19490.19|19610.19|19490.19|19600.96|19480.96|10
1640257230000|2021-12-23 11:00:30|19610.31|19490.31|19613.68|19493.68|19613.68|19493.68|19610.31|19490.31|10
1640257240000|2021-12-23 11:00:40|19615.09|19495.09|19620.12|19500.12|19620.12|19500.12|19615.09|19495.09|10
1640257250000|2021-12-23 11:00:50|19620.74|19500.74|19620.68|19500.68|19621.43|19501.43|19620.53|19500.53|9
1640257260000|2021-12-23 11:01:00|19620.58|19500.58|19621.37|19501.37|19621.64|19501.64|19620.58|19500.58|10
1640257270000|2021-12-23 11:01:10|19621.3|19501.3|19623.56|19503.56|19623.56|19503.56|19621.06|19501.06|10
1640257280000|2021-12-23 11:01:20|19623.36|19503.36|19624.25|19504.25|19624.25|19504.25|19623.36|19503.36|10
1640257290000|2021-12-23 11:01:30|19624.87|19504.87|19625.71|19505.71|19625.71|19505.71|19624.48|19504.48|9
1640257300000|2021-12-23 11:01:40|19626.11|19506.11|19624.46|19504.46|19626.11|19506.11|19624.07|19504.07|10
1640257310000|2021-12-23 11:01:50|19623.94|19503.94|19622.12|19502.12|19623.94|19503.94|19621.9|19501.9|10
1640257320000|2021-12-23 11:02:00|19622.21|19502.21|19620|19500|19622.21|19502.21|19619.79|19499.79|10
1640257330000|2021-12-23 11:02:10|19620.05|19500.05|19620.98|19500.98|19620.98|19500.98|19619.66|19499.66|10
1640257340000|2021-12-23 11:02:20|19621.02|19501.02|19618.8|19498.8|19621.06|19501.06|19618.8|19498.8|10
1640257350000|2021-12-23 11:02:30|19618.66|19498.66|19618.42|19498.42|19619.21|19499.21|19618.32|19498.32|9
1640257360000|2021-12-23 11:02:40|19618.53|19498.53|19618.44|19498.44|19619.08|19499.08|19617.98|19497.98|10
1640257370000|2021-12-23 11:02:50|19618.15|19498.15|19615.71|19495.71|19618.15|19498.15|19615.42|19495.42|8
1640257380000|2021-12-23 11:03:00|19615.18|19495.18|19612.37|19492.37|19615.18|19495.18|19612.37|19492.37|9
1640257390000|2021-12-23 11:03:10|19612.76|19492.76|19612.95|19492.95|19612.95|19492.95|19612.48|19492.48|9
1640257400000|2021-12-23 11:03:20|19613.32|19493.32|19611.17|19491.17|19613.32|19493.32|19610.83|19490.83|10
1640257410000|2021-12-23 11:03:30|19611.43|19491.43|19610.32|19490.32|19612.13|19492.13|19610.32|19490.32|10
1640257420000|2021-12-23 11:03:40|19610.46|19490.46|19609.5|19489.5|19610.46|19490.46|19609.35|19489.35|10
1640257430000|2021-12-23 11:03:50|19609.37|19489.37|19606.58|19486.58|19609.43|19489.43|19606.58|19486.58|10
1640257440000|2021-12-23 11:04:00|19606.75|19486.75|19605.82|19485.82|19606.75|19486.75|19603.74|19483.74|10
1640257450000|2021-12-23 11:04:10|19604.79|19484.79|19605.84|19485.84|19605.84|19485.84|19603.77|19483.77|10
1640257460000|2021-12-23 11:04:20|19607.94|19487.94|19608.55|19488.55|19608.55|19488.55|19606.84|19486.84|10
1640257470000|2021-12-23 11:04:30|19608.75|19488.75|19609.2|19489.2|19609.59|19489.59|19608.75|19488.75|10
1640257480000|2021-12-23 11:04:40|19609.15|19489.15|19610.39|19490.39|19610.86|19490.86|19609.15|19489.15|10
1640257490000|2021-12-23 11:04:50|19611.13|19491.13|19614.77|19494.77|19614.97|19494.97|19611.06|19491.06|10
1640257500000|2021-12-23 11:05:00|19615.23|19495.23|19616.12|19496.12|19616.55|19496.55|19615.23|19495.23|10
1640257510000|2021-12-23 11:05:10|19616.16|19496.16|19617.96|19497.96|19617.96|19497.96|19615.58|19495.58|10
1640257520000|2021-12-23 11:05:20|19618.08|19498.08|19618|19498|19618.88|19498.88|19618|19498|10
1640257530000|2021-12-23 11:05:30|19617.88|19497.88|19617.87|19497.87|19618.92|19498.92|19617.51|19497.51|10
1640257540000|2021-12-23 11:05:40|19617.84|19497.84|19618.97|19498.97|19618.97|19498.97|19617.33|19497.33|10
1640257550000|2021-12-23 11:05:50|19619.01|19499.01|19617.68|19497.68|19619.01|19499.01|19617.19|19497.19|10
1640257560000|2021-12-23 11:06:00|19617.37|19497.37|19615.91|19495.91|19618.09|19498.09|19615.91|19495.91|10
1640257570000|2021-12-23 11:06:10|19615.87|19495.87|19614.48|19494.48|19615.87|19495.87|19614.3|19494.3|10
1640257580000|2021-12-23 11:06:20|19614.28|19494.28|19611.86|19491.86|19614.37|19494.37|19611.41|19491.41|9
1640257590000|2021-12-23 11:06:30|19611.57|19491.57|19610.96|19490.96|19611.57|19491.57|19610.93|19490.93|10
1640257600000|2021-12-23 11:06:40|19611.1|19491.1|19609.24|19489.24|19611.1|19491.1|19609.16|19489.16|10
1640257610000|2021-12-23 11:06:50|19609.07|19489.07|19608.88|19488.88|19609.72|19489.72|19608.75|19488.75|9
1640257620000|2021-12-23 11:07:00|19609.54|19489.54|19609.41|19489.41|19610.34|19490.34|19609.37|19489.37|10
1640257630000|2021-12-23 11:07:10|19609.83|19489.83|19607.36|19487.36|19610.21|19490.21|19607.33|19487.33|9
1640257640000|2021-12-23 11:07:20|19607.45|19487.45|19609.28|19489.28|19609.28|19489.28|19607.45|19487.45|9
1640257650000|2021-12-23 11:07:30|19608.64|19488.64|19610.39|19490.39|19610.39|19490.39|19608.64|19488.64|10
1640257660000|2021-12-23 11:07:40|19610.36|19490.36|19612.87|19492.87|19612.87|19492.87|19610.36|19490.36|10
1640257670000|2021-12-23 11:07:50|19613.16|19493.16|19613.11|19493.11|19613.21|19493.21|19612.57|19492.57|9
1640257680000|2021-12-23 11:08:00|19613.46|19493.46|19615.01|19495.01|19615.01|19495.01|19613.46|19493.46|10
1640257690000|2021-12-23 11:08:10|19614.39|19494.39|19615.76|19495.76|19616.22|19496.22|19614.39|19494.39|10
1640257700000|2021-12-23 11:08:20|19616.14|19496.14|19619.89|19499.89|19619.89|19499.89|19616.14|19496.14|10
1640257710000|2021-12-23 11:08:30|19620.34|19500.34|19621.53|19501.53|19621.77|19501.77|19620.34|19500.34|8
1640257720000|2021-12-23 11:08:40|19620.93|19500.93|19624.33|19504.33|19624.33|19504.33|19620.93|19500.93|10
1640257730000|2021-12-23 11:08:50|19623.65|19503.65|19622.39|19502.39|19623.67|19503.67|19622.39|19502.39|10
1640257740000|2021-12-23 11:09:00|19622.19|19502.19|19621.67|19501.67|19622.21|19502.21|19621.66|19501.66|8
1640257750000|2021-12-23 11:09:10|19620.99|19500.99|19619.62|19499.62|19621.1|19501.1|19619.62|19499.62|10
1640257760000|2021-12-23 11:09:20|19619.65|19499.65|19619.47|19499.47|19619.65|19499.65|19618.08|19498.08|10
1640257770000|2021-12-23 11:09:30|19619.76|19499.76|19620.86|19500.86|19621.37|19501.37|19619.76|19499.76|10
1640257780000|2021-12-23 11:09:40|19620.34|19500.34|19620.95|19500.95|19621.65|19501.65|19620.03|19500.03|10
1640257790000|2021-12-23 11:09:50|19622.9|19502.9|19624|19504|19624.38|19504.38|19622.09|19502.09|10
1640257800000|2021-12-23 11:10:00|19623.88|19503.88|19626.09|19506.09|19626.3|19506.3|19623.38|19503.38|10
1640257810000|2021-12-23 11:10:10|19627.11|19507.11|19629.76|19509.76|19630.34|19510.34|19627.11|19507.11|10
1640257820000|2021-12-23 11:10:20|19629.56|19509.56|19633.07|19513.07|19633.08|19513.08|19629.24|19509.24|9
1640257830000|2021-12-23 11:10:30|19632.74|19512.74|19634.97|19514.97|19635.14|19515.14|19632.74|19512.74|10
1640257840000|2021-12-23 11:10:40|19635.13|19515.13|19632.79|19512.79|19635.13|19515.13|19632.28|19512.28|10
1640257850000|2021-12-23 11:10:50|19632.72|19512.72|19635.5|19515.5|19635.5|19515.5|19632.72|19512.72|10
1640257860000|2021-12-23 11:11:00|19635.71|19515.71|19637.43|19517.43|19637.43|19517.43|19635.71|19515.71|10
1640257870000|2021-12-23 11:11:10|19637.52|19517.52|19639.53|19519.53|19639.79|19519.79|19637.52|19517.52|10
1640257880000|2021-12-23 11:11:20|19639.59|19519.59|19639.82|19519.82|19640.02|19520.02|19639.41|19519.41|10
1640257890000|2021-12-23 11:11:30|19639.77|19519.77|19638.02|19518.02|19640.02|19520.02|19638.02|19518.02|9
1640257900000|2021-12-23 11:11:40|19637.67|19517.67|19635.12|19515.12|19637.67|19517.67|19635.12|19515.12|10
1640257910000|2021-12-23 11:11:50|19634.73|19514.73|19635.91|19515.91|19635.94|19515.94|19634.62|19514.62|10
1640257920000|2021-12-23 11:12:00|19635.93|19515.93|19638.58|19518.58|19638.93|19518.93|19635.93|19515.93|10
1640257930000|2021-12-23 11:12:10|19638.75|19518.75|19640.59|19520.59|19640.59|19520.59|19638.75|19518.75|10
1640257940000|2021-12-23 11:12:20|19641.48|19521.48|19646.07|19526.07|19646.07|19526.07|19641.48|19521.48|10
1640257950000|2021-12-23 11:12:30|19646.41|19526.41|19647.62|19527.62|19648|19528|19646.41|19526.41|10
1640257960000|2021-12-23 11:12:40|19647.43|19527.43|19645.83|19525.83|19647.43|19527.43|19645.47|19525.47|10
1640257970000|2021-12-23 11:12:50|19645.65|19525.65|19645.27|19525.27|19645.65|19525.65|19645.27|19525.27|10
1640257980000|2021-12-23 11:13:00|19645.43|19525.43|19640.28|19520.28|19645.6|19525.6|19640.28|19520.28|10
1640257990000|2021-12-23 11:13:10|19640.04|19520.04|19640.15|19520.15|19640.15|19520.15|19639.06|19519.06|10
1640258000000|2021-12-23 11:13:20|19641.29|19521.29|19644.22|19524.22|19644.34|19524.34|19641.29|19521.29|10
1640258010000|2021-12-23 11:13:30|19644.63|19524.63|19645.54|19525.54|19645.54|19525.54|19644.15|19524.15|10
1640258020000|2021-12-23 11:13:40|19645.64|19525.64|19646.65|19526.65|19647.52|19527.52|19645.64|19525.64|10
1640258030000|2021-12-23 11:13:50|19646.56|19526.56|19646.44|19526.44|19647.62|19527.62|19645.9|19525.9|10
1640258040000|2021-12-23 11:14:00|19645.89|19525.89|19643.66|19523.66|19645.89|19525.89|19643.66|19523.66|10
1640258050000|2021-12-23 11:14:10|19643.34|19523.34|19640.97|19520.97|19643.95|19523.95|19640.97|19520.97|10
1640258060000|2021-12-23 11:14:20|19640.05|19520.05|19633.62|19513.62|19640.05|19520.05|19633.62|19513.62|9
1640258070000|2021-12-23 11:14:30|19633.7|19513.7|19633.31|19513.31|19634.01|19514.01|19633.09|19513.09|10
1640258080000|2021-12-23 11:14:40|19633.41|19513.41|19630.69|19510.69|19633.43|19513.43|19630.69|19510.69|10
1640258090000|2021-12-23 11:14:50|19630.81|19510.81|19631.4|19511.4|19631.4|19511.4|19630.17|19510.17|10
1640258100000|2021-12-23 11:15:00|19631.28|19511.28|19632.19|19512.19|19632.19|19512.19|19630.29|19510.29|10
1640258110000|2021-12-23 11:15:10|19632.64|19512.64|19631.06|19511.06|19632.66|19512.66|19631.06|19511.06|9
1640258120000|2021-12-23 11:15:20|19630.84|19510.84|19630.98|19510.98|19631.83|19511.83|19630.8|19510.8|10
1640258130000|2021-12-23 11:15:30|19631.13|19511.13|19628.65|19508.65|19631.13|19511.13|19628.65|19508.65|10
1640258140000|2021-12-23 11:15:40|19628.12|19508.12|19625.48|19505.48|19628.12|19508.12|19625.48|19505.48|9
1640258150000|2021-12-23 11:15:50|19625.34|19505.34|19623.98|19503.98|19625.34|19505.34|19623.7|19503.7|10
1640258160000|2021-12-23 11:16:00|19624.05|19504.05|19622.3|19502.3|19625.06|19505.06|19622.25|19502.25|10
1640258170000|2021-12-23 11:16:10|19622.25|19502.25|19620.57|19500.57|19622.7|19502.7|19620.5|19500.5|10
1640258180000|2021-12-23 11:16:20|19620.44|19500.44|19619.33|19499.33|19621.35|19501.35|19619.33|19499.33|9
1640258190000|2021-12-23 11:16:30|19619.1|19499.1|19616.08|19496.08|19619.1|19499.1|19616.08|19496.08|10
1640258200000|2021-12-23 11:16:40|19615.84|19495.84|19613.52|19493.52|19615.84|19495.84|19613.44|19493.44|10
1640258210000|2021-12-23 11:16:50|19613.93|19493.93|19611.93|19491.93|19613.93|19493.93|19611.57|19491.57|10
1640258220000|2021-12-23 11:17:00|19611.82|19491.82|19611.09|19491.09|19612.04|19492.04|19610.71|19490.71|10
1640258230000|2021-12-23 11:17:10|19610.9|19490.9|19608.82|19488.82|19610.9|19490.9|19608.82|19488.82|10
1640258240000|2021-12-23 11:17:20|19608.12|19488.12|19607.22|19487.22|19608.12|19488.12|19606.68|19486.68|10
1640258250000|2021-12-23 11:17:30|19607.23|19487.23|19605.2|19485.2|19607.23|19487.23|19605.16|19485.16|9
1640258260000|2021-12-23 11:17:40|19604.96|19484.96|19602.59|19482.59|19604.96|19484.96|19602.59|19482.59|10
1640258270000|2021-12-23 11:17:50|19602.24|19482.24|19600.21|19480.21|19602.24|19482.24|19600.21|19480.21|10
1640258280000|2021-12-23 11:18:00|19599.92|19479.92|19597.5|19477.5|19599.92|19479.92|19597.5|19477.5|10
1640258290000|2021-12-23 11:18:10|19597.41|19477.41|19596.75|19476.75|19597.41|19477.41|19595.92|19475.92|9
1640258300000|2021-12-23 11:18:20|19596.2|19476.2|19595.64|19475.64|19596.46|19476.46|19595.64|19475.64|10
1640258310000|2021-12-23 11:18:30|19595.49|19475.49|19591.6|19471.6|19595.49|19475.49|19591.6|19471.6|8
1640258320000|2021-12-23 11:18:40|19591.31|19471.31|19588.35|19468.35|19591.31|19471.31|19588.23|19468.23|10
1640258330000|2021-12-23 11:18:50|19587.63|19467.63|19592.38|19472.38|19592.38|19472.38|19587.56|19467.56|10
1640258340000|2021-12-23 11:19:00|19591.63|19471.63|19592.07|19472.07|19592.07|19472.07|19591.09|19471.09|10
1640258350000|2021-12-23 11:19:10|19592.12|19472.12|19591.1|19471.1|19592.15|19472.15|19591.1|19471.1|10
1640258360000|2021-12-23 11:19:20|19591.65|19471.65|19590.58|19470.58|19591.65|19471.65|19590.56|19470.56|10
1640258370000|2021-12-23 11:19:30|19590.23|19470.23|19590.79|19470.79|19590.79|19470.79|19589.67|19469.67|10
1640258380000|2021-12-23 11:19:40|19590.69|19470.69|19588.16|19468.16|19591.06|19471.06|19588.16|19468.16|10
1640258390000|2021-12-23 11:19:50|19587.88|19467.88|19585.89|19465.89|19588.02|19468.02|19585.89|19465.89|10
1640258400000|2021-12-23 11:20:00|19586.06|19466.06|19583.78|19463.78|19586.06|19466.06|19583.78|19463.78|10
1640258410000|2021-12-23 11:20:10|19583.89|19463.89|19582.42|19462.42|19583.89|19463.89|19582.42|19462.42|10
1640258420000|2021-12-23 11:20:20|19582.08|19462.08|19579.92|19459.92|19582.08|19462.08|19579.92|19459.92|9
1640258430000|2021-12-23 11:20:30|19580.03|19460.03|19580.64|19460.64|19580.66|19460.66|19580.03|19460.03|10
1640258440000|2021-12-23 11:20:40|19580.61|19460.61|19584.61|19464.61|19584.61|19464.61|19580.61|19460.61|10
1640258450000|2021-12-23 11:20:50|19584.45|19464.45|19585.86|19465.86|19586.22|19466.22|19584.45|19464.45|10
1640258460000|2021-12-23 11:21:00|19585.76|19465.76|19585.76|19465.76|19586.5|19466.5|19585.76|19465.76|10
1640258470000|2021-12-23 11:21:10|19585.53|19465.53|19586.32|19466.32|19587.21|19467.21|19585.53|19465.53|9
1640258480000|2021-12-23 11:21:20|19585.95|19465.95|19584.64|19464.64|19586.46|19466.46|19584.64|19464.64|9
1640258490000|2021-12-23 11:21:30|19583.87|19463.87|19579.79|19459.79|19583.87|19463.87|19579.79|19459.79|9
1640258500000|2021-12-23 11:21:40|19578.68|19458.68|19572.88|19452.88|19578.68|19458.68|19572.88|19452.88|10
1640258510000|2021-12-23 11:21:50|19572.8|19452.8|19570.32|19450.32|19572.8|19452.8|19570.32|19450.32|9
1640258520000|2021-12-23 11:22:00|19570.3|19450.3|19569.15|19449.15|19570.63|19450.63|19569.08|19449.08|9
1640258530000|2021-12-23 11:22:10|19569.16|19449.16|19571.13|19451.13|19571.13|19451.13|19568.13|19448.13|9
1640258540000|2021-12-23 11:22:20|19572.25|19452.25|19574.61|19454.61|19574.61|19454.61|19572.25|19452.25|9
1640258550000|2021-12-23 11:22:30|19574.81|19454.81|19572.31|19452.31|19574.94|19454.94|19572.31|19452.31|9
1640258560000|2021-12-23 11:22:40|19571.83|19451.83|19569.03|19449.03|19571.83|19451.83|19568.89|19448.89|10
1640258570000|2021-12-23 11:22:50|19568.47|19448.47|19568.35|19448.35|19568.47|19448.47|19567.63|19447.63|10
1640258580000|2021-12-23 11:23:00|19565.47|19445.47|19565.04|19445.04|19565.88|19445.88|19565.04|19445.04|10
1640258590000|2021-12-23 11:23:10|19565.05|19445.05|19566.99|19446.99|19567.44|19447.44|19565.05|19445.05|10
1640258600000|2021-12-23 11:23:20|19567.12|19447.12|19567.04|19447.04|19567.36|19447.36|19567.04|19447.04|9
1640258610000|2021-12-23 11:23:30|19567.19|19447.19|19567.44|19447.44|19567.84|19447.84|19567.1|19447.1|10
1640258620000|2021-12-23 11:23:40|19567.56|19447.56|19567.16|19447.16|19567.78|19447.78|19567.03|19447.03|8
1640258630000|2021-12-23 11:23:50|19567.11|19447.11|19567.65|19447.65|19567.65|19447.65|19566.86|19446.86|8
1640258640000|2021-12-23 11:24:00|19567.63|19447.63|19564.69|19444.69|19567.82|19447.82|19564.69|19444.69|9
1640258650000|2021-12-23 11:24:10|19563.98|19443.98|19562.03|19442.03|19563.98|19443.98|19562.03|19442.03|9
1640258660000|2021-12-23 11:24:20|19561.86|19441.86|19557.23|19437.23|19561.86|19441.86|19557.23|19437.23|10
1640258670000|2021-12-23 11:24:30|19557.11|19437.11|19551.31|19431.31|19557.11|19437.11|19551.31|19431.31|10
1640258680000|2021-12-23 11:24:40|19551.14|19431.14|19548.37|19428.37|19551.14|19431.14|19548.37|19428.37|10
1640258690000|2021-12-23 11:24:50|19548.06|19428.06|19547.28|19427.28|19548.06|19428.06|19547.12|19427.12|10
1640258700000|2021-12-23 11:25:00|19546.87|19426.87|19545.13|19425.13|19546.87|19426.87|19544.7|19424.7|10
1640258710000|2021-12-23 11:25:10|19546.09|19426.09|19547.43|19427.43|19547.43|19427.43|19546.09|19426.09|8
1640258720000|2021-12-23 11:25:20|19547.34|19427.34|19549.76|19429.76|19549.76|19429.76|19547.33|19427.33|10
1640258730000|2021-12-23 11:25:30|19549.67|19429.67|19550.64|19430.64|19550.94|19430.94|19549.63|19429.63|9
1640258740000|2021-12-23 11:25:40|19550.79|19430.79|19550.58|19430.58|19551.64|19431.64|19550.52|19430.52|10
1640258750000|2021-12-23 11:25:50|19550.65|19430.65|19550.18|19430.18|19550.65|19430.65|19549.92|19429.92|10
1640258760000|2021-12-23 11:26:00|19550.1|19430.1|19546.95|19426.95|19550.19|19430.19|19546.52|19426.52|10
1640258770000|2021-12-23 11:26:10|19546.01|19426.01|19545.19|19425.19|19546.01|19426.01|19544.8|19424.8|10
1640258780000|2021-12-23 11:26:20|19545.25|19425.25|19546.71|19426.71|19546.77|19426.77|19545.16|19425.16|10
1640258790000|2021-12-23 11:26:30|19546.02|19426.02|19544.99|19424.99|19546.02|19426.02|19544.87|19424.87|10
1640258800000|2021-12-23 11:26:40|19545.16|19425.16|19546|19426|19546.57|19426.57|19545.16|19425.16|10
1640258810000|2021-12-23 11:26:50|19545.88|19425.88|19545.69|19425.69|19546.25|19426.25|19545.61|19425.61|9
1640258820000|2021-12-23 11:27:00|19545.51|19425.51|19545.45|19425.45|19546.26|19426.26|19545.45|19425.45|10
1640258830000|2021-12-23 11:27:10|19545.32|19425.32|19545.71|19425.71|19545.78|19425.78|19544.91|19424.91|10
1640258840000|2021-12-23 11:27:20|19545.74|19425.74|19547.27|19427.27|19547.27|19427.27|19545.74|19425.74|9
1640258850000|2021-12-23 11:27:30|19547.58|19427.58|19547.36|19427.36|19547.79|19427.79|19546.99|19426.99|10
1640258860000|2021-12-23 11:27:40|19547.43|19427.43|19548.16|19428.16|19548.16|19428.16|19546.72|19426.72|10
1640258870000|2021-12-23 11:27:50|19548.06|19428.06|19551.48|19431.48|19551.48|19431.48|19548.06|19428.06|10
1640258880000|2021-12-23 11:28:00|19551.16|19431.16|19554.24|19434.24|19554.24|19434.24|19551.16|19431.16|10
1640258890000|2021-12-23 11:28:10|19554.28|19434.28|19555.28|19435.28|19555.31|19435.31|19554.28|19434.28|10
1640258900000|2021-12-23 11:28:20|19555.59|19435.59|19555.72|19435.72|19557.02|19437.02|19555.59|19435.59|10
1640258910000|2021-12-23 11:28:30|19555.27|19435.27|19554.97|19434.97|19555.74|19435.74|19554.97|19434.97|10
1640258920000|2021-12-23 11:28:40|19555.03|19435.03|19556.18|19436.18|19556.18|19436.18|19554.59|19434.59|10
1640258930000|2021-12-23 11:28:50|19556.02|19436.02|19556.07|19436.07|19556.07|19436.07|19555.51|19435.51|10
1640258940000|2021-12-23 11:29:00|19556.8|19436.8|19558.17|19438.17|19558.17|19438.17|19556.8|19436.8|9
1640258950000|2021-12-23 11:29:10|19558.45|19438.45|19556.73|19436.73|19558.53|19438.53|19556.73|19436.73|10
1640258960000|2021-12-23 11:29:20|19555.32|19435.32|19550.84|19430.84|19555.32|19435.32|19550.62|19430.62|9
1640258970000|2021-12-23 11:29:30|19550.36|19430.36|19548.02|19428.02|19550.53|19430.53|19548|19428|10
1640258980000|2021-12-23 11:29:40|19548.15|19428.15|19545.79|19425.79|19548.15|19428.15|19545.79|19425.79|10
1640258990000|2021-12-23 11:29:50|19545.81|19425.81|19542.45|19422.45|19545.81|19425.81|19542.45|19422.45|10
1640259000000|2021-12-23 11:30:00|19542.11|19422.11|19541.78|19421.78|19542.11|19422.11|19540.61|19420.61|9
1640259010000|2021-12-23 11:30:10|19541.59|19421.59|19539.78|19419.78|19541.59|19421.59|19539.78|19419.78|10
1640259020000|2021-12-23 11:30:20|19539.9|19419.9|19539.33|19419.33|19539.9|19419.9|19539.32|19419.32|9
1640259030000|2021-12-23 11:30:30|19539.56|19419.56|19540.68|19420.68|19540.68|19420.68|19539.56|19419.56|10
1640259040000|2021-12-23 11:30:40|19540.53|19420.53|19541.17|19421.17|19541.58|19421.58|19540.2|19420.2|10
1640259050000|2021-12-23 11:30:50|19540.83|19420.83|19538.42|19418.42|19540.86|19420.86|19538.42|19418.42|10
1640259060000|2021-12-23 11:31:00|19537.6|19417.6|19531.75|19411.75|19537.6|19417.6|19531.75|19411.75|10
1640259070000|2021-12-23 11:31:10|19530.86|19410.86|19525.5|19405.5|19530.86|19410.86|19525.5|19405.5|10
1640259080000|2021-12-23 11:31:20|19525.09|19405.09|19524.13|19404.13|19525.09|19405.09|19523.63|19403.63|10
1640259090000|2021-12-23 11:31:30|19524.21|19404.21|19521.14|19401.14|19525.01|19405.01|19521.14|19401.14|10
1640259100000|2021-12-23 11:31:40|19520.58|19400.58|19515.91|19395.91|19520.88|19400.88|19515.91|19395.91|10
1640259110000|2021-12-23 11:31:50|19515.9|19395.9|19514.46|19394.46|19515.9|19395.9|19514.46|19394.46|10
1640259120000|2021-12-23 11:32:00|19513.26|19393.26|19510.63|19390.63|19513.26|19393.26|19510.63|19390.63|10
1640259130000|2021-12-23 11:32:10|19510.75|19390.75|19510.76|19390.76|19511.01|19391.01|19510.63|19390.63|9
1640259140000|2021-12-23 11:32:20|19511.19|19391.19|19511.94|19391.94|19511.98|19391.98|19511.19|19391.19|10
1640259150000|2021-12-23 11:32:30|19512.36|19392.36|19512.77|19392.77|19512.97|19392.97|19512.36|19392.36|10
1640259160000|2021-12-23 11:32:40|19512.78|19392.78|19513.42|19393.42|19513.48|19393.48|19512.2|19392.2|9
1640259170000|2021-12-23 11:32:50|19513.24|19393.24|19514.08|19394.08|19514.08|19394.08|19513.08|19393.08|9
1640259180000|2021-12-23 11:33:00|19514.45|19394.45|19515.26|19395.26|19515.37|19395.37|19514.45|19394.45|10
1640259190000|2021-12-23 11:33:10|19515.67|19395.67|19517.28|19397.28|19517.36|19397.36|19515.65|19395.65|10
1640259200000|2021-12-23 11:33:20|19517.47|19397.47|19521.71|19401.71|19521.71|19401.71|19517.28|19397.28|10
1640259210000|2021-12-23 11:33:30|19521.77|19401.77|19521.84|19401.84|19521.84|19401.84|19521.16|19401.16|10
1640259220000|2021-12-23 11:33:40|19521.83|19401.83|19522.63|19402.63|19523.11|19403.11|19521.71|19401.71|10
1640259230000|2021-12-23 11:33:50|19522.65|19402.65|19520.37|19400.37|19522.8|19402.8|19520.37|19400.37|10
1640259240000|2021-12-23 11:34:00|19519.9|19399.9|19514.38|19394.38|19519.9|19399.9|19514.38|19394.38|10
1640259250000|2021-12-23 11:34:10|19514.43|19394.43|19516.79|19396.79|19516.79|19396.79|19514.43|19394.43|10
1640259260000|2021-12-23 11:34:20|19516.33|19396.33|19520.69|19400.69|19520.69|19400.69|19516.33|19396.33|10
1640259270000|2021-12-23 11:34:30|19520.86|19400.86|19520.4|19400.4|19521.84|19401.84|19520.4|19400.4|10
1640259280000|2021-12-23 11:34:40|19520.35|19400.35|19515.27|19395.27|19520.35|19400.35|19515.27|19395.27|10
1640259290000|2021-12-23 11:34:50|19514.82|19394.82|19501.32|19381.32|19514.82|19394.82|19501.32|19381.32|10
1640259300000|2021-12-23 11:35:00|19501.12|19381.12|19498.19|19378.19|19501.12|19381.12|19497.07|19377.07|10
1640259310000|2021-12-23 11:35:10|19498.4|19378.4|19498.78|19378.78|19498.81|19378.81|19497.86|19377.86|10
1640259320000|2021-12-23 11:35:20|19499.11|19379.11|19502.7|19382.7|19502.7|19382.7|19499.11|19379.11|10
1640259330000|2021-12-23 11:35:30|19502.99|19382.99|19505.79|19385.79|19505.79|19385.79|19502.99|19382.99|10
1640259340000|2021-12-23 11:35:40|19505.73|19385.73|19508.65|19388.65|19508.65|19388.65|19505.73|19385.73|10
1640259350000|2021-12-23 11:35:50|19508.94|19388.94|19508.27|19388.27|19509.19|19389.19|19507.89|19387.89|10
1640259360000|2021-12-23 11:36:00|19508.12|19388.12|19508.1|19388.1|19508.25|19388.25|19507.16|19387.16|10
1640259370000|2021-12-23 11:36:10|19508.07|19388.07|19510.67|19390.67|19510.67|19390.67|19508.07|19388.07|10
1640259380000|2021-12-23 11:36:20|19510.45|19390.45|19512.19|19392.19|19512.19|19392.19|19510.45|19390.45|10
1640259390000|2021-12-23 11:36:30|19512.15|19392.15|19512.26|19392.26|19513.16|19393.16|19512.15|19392.15|10
1640259400000|2021-12-23 11:36:40|19512.07|19392.07|19511.06|19391.06|19512.07|19392.07|19511.04|19391.04|8
1640259410000|2021-12-23 11:36:50|19511.21|19391.21|19509.62|19389.62|19511.21|19391.21|19509.62|19389.62|9
1640259420000|2021-12-23 11:37:00|19509.56|19389.56|19508.44|19388.44|19509.56|19389.56|19508.44|19388.44|9
1640259430000|2021-12-23 11:37:10|19508.2|19388.2|19507.25|19387.25|19508.36|19388.36|19507.25|19387.25|10
1640259440000|2021-12-23 11:37:20|19507.39|19387.39|19506.24|19386.24|19507.39|19387.39|19506.24|19386.24|9
1640259450000|2021-12-23 11:37:30|19506.11|19386.11|19506.03|19386.03|19506.13|19386.13|19505.7|19385.7|10
1640259460000|2021-12-23 11:37:40|19506.15|19386.15|19508.51|19388.51|19508.51|19388.51|19506.15|19386.15|10
1640259470000|2021-12-23 11:37:50|19508.58|19388.58|19507.96|19387.96|19508.65|19388.65|19507.58|19387.58|10
1640259480000|2021-12-23 11:38:00|19507.85|19387.85|19508.12|19388.12|19508.88|19388.88|19507.85|19387.85|9
1640259490000|2021-12-23 11:38:10|19508.13|19388.13|19506.55|19386.55|19508.13|19388.13|19506.51|19386.51|10
1640259500000|2021-12-23 11:38:20|19506.57|19386.57|19503.59|19383.59|19506.57|19386.57|19503.59|19383.59|10
1640259510000|2021-12-23 11:38:30|19503.92|19383.92|19504.24|19384.24|19504.24|19384.24|19503.56|19383.56|9
1640259520000|2021-12-23 11:38:40|19504.51|19384.51|19506.63|19386.63|19506.63|19386.63|19504.51|19384.51|10
1640259530000|2021-12-23 11:38:50|19506.7|19386.7|19506.9|19386.9|19507.37|19387.37|19506.55|19386.55|10
1640259540000|2021-12-23 11:39:00|19506.77|19386.77|19509.03|19389.03|19509.3|19389.3|19506.77|19386.77|10
1640259550000|2021-12-23 11:39:10|19509.35|19389.35|19512.83|19392.83|19512.83|19392.83|19509.06|19389.06|9
1640259560000|2021-12-23 11:39:20|19512.82|19392.82|19514.45|19394.45|19514.45|19394.45|19512.82|19392.82|10
1640259570000|2021-12-23 11:39:30|19514.62|19394.62|19514.38|19394.38|19515.22|19395.22|19514.3|19394.3|8
1640259580000|2021-12-23 11:39:40|19515.01|19395.01|19513.88|19393.88|19515.09|19395.09|19513.88|19393.88|10
1640259590000|2021-12-23 11:39:50|19513.79|19393.79|19515.81|19395.81|19515.81|19395.81|19513.63|19393.63|10
1640259600000|2021-12-23 11:40:00|19515.71|19395.71|19518|19398|19518.23|19398.23|19515.71|19395.71|10
1640259610000|2021-12-23 11:40:10|19518.25|19398.25|19518.99|19398.99|19519.77|19399.77|19517.3|19397.3|10
1640259620000|2021-12-23 11:40:20|19518.89|19398.89|19518.91|19398.91|19519.13|19399.13|19518.86|19398.86|9
1640259630000|2021-12-23 11:40:30|19518.99|19398.99|19519.73|19399.73|19520|19400|19518.99|19398.99|10
1640259640000|2021-12-23 11:40:40|19519.91|19399.91|19519.81|19399.81|19520.31|19400.31|19519.81|19399.81|8
1640259650000|2021-12-23 11:40:50|19520.03|19400.03|19520.24|19400.24|19520.82|19400.82|19519.67|19399.67|8
1640259660000|2021-12-23 11:41:00|19520.74|19400.74|19523.74|19403.74|19523.74|19403.74|19520.74|19400.74|10
1640259670000|2021-12-23 11:41:10|19523.58|19403.58|19523.71|19403.71|19525.22|19405.22|19522.85|19402.85|10
1640259680000|2021-12-23 11:41:20|19523.94|19403.94|19524.92|19404.92|19524.98|19404.98|19523.55|19403.55|10
1640259690000|2021-12-23 11:41:30|19524.88|19404.88|19527.12|19407.12|19527.12|19407.12|19524.88|19404.88|10
1640259700000|2021-12-23 11:41:40|19527.21|19407.21|19528.16|19408.16|19528.57|19408.57|19527.21|19407.21|9
1640259710000|2021-12-23 11:41:50|19528.12|19408.12|19526.58|19406.58|19528.12|19408.12|19526.58|19406.58|10
1640259720000|2021-12-23 11:42:00|19526.49|19406.49|19527.87|19407.87|19528.22|19408.22|19526.39|19406.39|10
1640259730000|2021-12-23 11:42:10|19527.5|19407.5|19527|19407|19527.62|19407.62|19527|19407|10
1640259740000|2021-12-23 11:42:20|19526.98|19406.98|19524.13|19404.13|19526.98|19406.98|19524.13|19404.13|10
1640259750000|2021-12-23 11:42:30|19523.87|19403.87|19525.03|19405.03|19525.03|19405.03|19523.65|19403.65|10
1640259760000|2021-12-23 11:42:40|19525.23|19405.23|19524.44|19404.44|19525.46|19405.46|19524.44|19404.44|8
1640259770000|2021-12-23 11:42:50|19523.18|19403.18|19518.63|19398.63|19523.18|19403.18|19518.63|19398.63|10
1640259780000|2021-12-23 11:43:00|19518.81|19398.81|19514.82|19394.82|19518.81|19398.81|19514.82|19394.82|10
1640259790000|2021-12-23 11:43:10|19514.46|19394.46|19511.01|19391.01|19514.46|19394.46|19511.01|19391.01|10
1640259800000|2021-12-23 11:43:20|19510.43|19390.43|19510.03|19390.03|19510.79|19390.79|19509.85|19389.85|10
1640259810000|2021-12-23 11:43:30|19509.82|19389.82|19506.47|19386.47|19509.83|19389.83|19506.47|19386.47|10
1640259820000|2021-12-23 11:43:40|19504.24|19384.24|19500.63|19380.63|19504.24|19384.24|19500.63|19380.63|10
1640259830000|2021-12-23 11:43:50|19500.05|19380.05|19497.07|19377.07|19500.05|19380.05|19496.97|19376.97|10
1640259840000|2021-12-23 11:44:00|19497.61|19377.61|19494.82|19374.82|19497.61|19377.61|19494.82|19374.82|10
1640259850000|2021-12-23 11:44:10|19494.89|19374.89|19491.89|19371.89|19494.89|19374.89|19491.15|19371.15|10
1640259860000|2021-12-23 11:44:20|19492.05|19372.05|19492.38|19372.38|19493.17|19373.17|19491.66|19371.66|10
1640259870000|2021-12-23 11:44:30|19492.52|19372.52|19494.87|19374.87|19495.25|19375.25|19492.45|19372.45|10
1640259880000|2021-12-23 11:44:40|19495.16|19375.16|19494.87|19374.87|19495.36|19375.36|19494.55|19374.55|9
1640259890000|2021-12-23 11:44:50|19494.91|19374.91|19496.47|19376.47|19496.47|19376.47|19493.65|19373.65|10
1640259900000|2021-12-23 11:45:00|19496.98|19376.98|19495.04|19375.04|19497.11|19377.11|19495.04|19375.04|10
1640259910000|2021-12-23 11:45:10|19495.28|19375.28|19497.42|19377.42|19497.42|19377.42|19495.28|19375.28|10
1640259920000|2021-12-23 11:45:20|19497.8|19377.8|19500|19380|19500|19380|19497.8|19377.8|10
1640259930000|2021-12-23 11:45:30|19500.08|19380.08|19503.66|19383.66|19504.04|19384.04|19499.57|19379.57|10
1640259940000|2021-12-23 11:45:40|19503.87|19383.87|19507.45|19387.45|19507.45|19387.45|19503.87|19383.87|10
1640259950000|2021-12-23 11:45:50|19507.33|19387.33|19512.12|19392.12|19512.12|19392.12|19507.33|19387.33|10
1640259960000|2021-12-23 11:46:00|19512.01|19392.01|19514.9|19394.9|19514.9|19394.9|19511.78|19391.78|10
1640259970000|2021-12-23 11:46:10|19515.72|19395.72|19524.68|19404.68|19524.68|19404.68|19515.72|19395.72|10
1640259980000|2021-12-23 11:46:20|19524.74|19404.74|19531.58|19411.58|19531.58|19411.58|19524.74|19404.74|10
1640259990000|2021-12-23 11:46:30|19533.38|19413.38|19546.41|19426.41|19546.41|19426.41|19533.38|19413.38|10
1640260000000|2021-12-23 11:46:40|19546.19|19426.19|19552.43|19432.43|19552.43|19432.43|19546.19|19426.19|10
1640260010000|2021-12-23 11:46:50|19552.88|19432.88|19552.16|19432.16|19552.88|19432.88|19551.78|19431.78|10
1640260020000|2021-12-23 11:47:00|19551.86|19431.86|19554.18|19434.18|19554.18|19434.18|19551.86|19431.86|10
1640260030000|2021-12-23 11:47:10|19554.05|19434.05|19551.26|19431.26|19554.05|19434.05|19551.26|19431.26|10
1640260040000|2021-12-23 11:47:20|19552.48|19432.48|19550.97|19430.97|19552.51|19432.51|19550.55|19430.55|10
1640260050000|2021-12-23 11:47:30|19550.75|19430.75|19551.41|19431.41|19551.47|19431.47|19550.5|19430.5|10
1640260060000|2021-12-23 11:47:40|19551.53|19431.53|19555.17|19435.17|19555.17|19435.17|19551.53|19431.53|10
1640260070000|2021-12-23 11:47:50|19554.81|19434.81|19554.45|19434.45|19555.32|19435.32|19554.45|19434.45|10
1640260080000|2021-12-23 11:48:00|19554.39|19434.39|19553.77|19433.77|19554.65|19434.65|19553.77|19433.77|10
1640260090000|2021-12-23 11:48:10|19553.22|19433.22|19556.73|19436.73|19556.73|19436.73|19553.22|19433.22|10
1640260100000|2021-12-23 11:48:20|19557.46|19437.46|19560.05|19440.05|19560.05|19440.05|19557.46|19437.46|10
1640260110000|2021-12-23 11:48:30|19560.15|19440.15|19560.06|19440.06|19560.67|19440.67|19560.06|19440.06|9
1640260120000|2021-12-23 11:48:40|19559.83|19439.83|19563.63|19443.63|19563.78|19443.78|19559.83|19439.83|10
1640260130000|2021-12-23 11:48:50|19563.52|19443.52|19562.05|19442.05|19563.52|19443.52|19561.97|19441.97|9
1640260140000|2021-12-23 11:49:00|19562.26|19442.26|19562.24|19442.24|19562.28|19442.28|19561.98|19441.98|8
1640260150000|2021-12-23 11:49:10|19562.29|19442.29|19557.68|19437.68|19562.29|19442.29|19557.68|19437.68|10
1640260160000|2021-12-23 11:49:20|19557.27|19437.27|19556.75|19436.75|19557.3|19437.3|19556.3|19436.3|10
1640260170000|2021-12-23 11:49:30|19556.44|19436.44|19556.93|19436.93|19557.1|19437.1|19556.16|19436.16|9
1640260180000|2021-12-23 11:49:40|19556.84|19436.84|19557.45|19437.45|19557.45|19437.45|19556.71|19436.71|9
1640260190000|2021-12-23 11:49:50|19557.4|19437.4|19554.89|19434.89|19557.4|19437.4|19554.89|19434.89|10
1640260200000|2021-12-23 11:50:00|19554.53|19434.53|19551.83|19431.83|19554.53|19434.53|19551.83|19431.83|10
1640260210000|2021-12-23 11:50:10|19551.58|19431.58|19550|19430|19551.58|19431.58|19550|19430|10
1640260220000|2021-12-23 11:50:20|19549.97|19429.97|19549.91|19429.91|19549.97|19429.97|19548.2|19428.2|10
1640260230000|2021-12-23 11:50:30|19550.86|19430.86|19557.78|19437.78|19557.78|19437.78|19550.86|19430.86|10
1640260240000|2021-12-23 11:50:40|19557.75|19437.75|19562.06|19442.06|19562.06|19442.06|19557.75|19437.75|10
1640260250000|2021-12-23 11:50:50|19562.6|19442.6|19563.74|19443.74|19563.75|19443.75|19562.41|19442.41|10
1640260260000|2021-12-23 11:51:00|19564.85|19444.85|19569.49|19449.49|19569.49|19449.49|19564.85|19444.85|10
1640260270000|2021-12-23 11:51:10|19569.63|19449.63|19571.53|19451.53|19571.93|19451.93|19569.63|19449.63|10
1640260280000|2021-12-23 11:51:20|19571.68|19451.68|19568|19448|19571.89|19451.89|19568|19448|10
1640260290000|2021-12-23 11:51:30|19567.41|19447.41|19559.47|19439.47|19567.41|19447.41|19559.38|19439.38|10
1640260300000|2021-12-23 11:51:40|19559.36|19439.36|19559.58|19439.58|19559.58|19439.58|19558.81|19438.81|10
1640260310000|2021-12-23 11:51:50|19559.22|19439.22|19558.51|19438.51|19559.22|19439.22|19558.25|19438.25|9
1640260320000|2021-12-23 11:52:00|19558.1|19438.1|19558|19438|19558.5|19438.5|19557.55|19437.55|10
1640260330000|2021-12-23 11:52:10|19557.54|19437.54|19558.17|19438.17|19558.21|19438.21|19557.26|19437.26|7
1640260340000|2021-12-23 11:52:20|19556.75|19436.75|19556.69|19436.69|19557.39|19437.39|19556.56|19436.56|9
1640260350000|2021-12-23 11:52:30|19556.86|19436.86|19556.11|19436.11|19556.86|19436.86|19555.34|19435.34|10
1640260360000|2021-12-23 11:52:40|19556.13|19436.13|19559.68|19439.68|19559.68|19439.68|19556.13|19436.13|10
1640260370000|2021-12-23 11:52:50|19559.69|19439.69|19559.47|19439.47|19559.69|19439.69|19558.8|19438.8|9
1640260380000|2021-12-23 11:53:00|19559.45|19439.45|19561.71|19441.71|19561.92|19441.92|19559.45|19439.45|10
1640260390000|2021-12-23 11:53:10|19561.62|19441.62|19560.1|19440.1|19561.62|19441.62|19559.71|19439.71|8
1640260400000|2021-12-23 11:53:20|19560.24|19440.24|19561.12|19441.12|19561.12|19441.12|19560.24|19440.24|7
1640260410000|2021-12-23 11:53:30|19561.34|19441.34|19560.26|19440.26|19561.34|19441.34|19560.2|19440.2|9
1640260420000|2021-12-23 11:53:40|19560.69|19440.69|19561.1|19441.1|19561.99|19441.99|19560.69|19440.69|10
1640260430000|2021-12-23 11:53:50|19561.03|19441.03|19558|19438|19561.03|19441.03|19558|19438|10
1640260440000|2021-12-23 11:54:00|19556.55|19436.55|19553.76|19433.76|19556.55|19436.55|19553.35|19433.35|10
1640260450000|2021-12-23 11:54:10|19553.17|19433.17|19554.99|19434.99|19554.99|19434.99|19553.17|19433.17|10
1640260460000|2021-12-23 11:54:20|19554.95|19434.95|19557.13|19437.13|19557.56|19437.56|19554.95|19434.95|10
1640260470000|2021-12-23 11:54:30|19557.57|19437.57|19556.71|19436.71|19557.6|19437.6|19556.71|19436.71|9
1640260480000|2021-12-23 11:54:40|19556.68|19436.68|19555.69|19435.69|19557.24|19437.24|19555.69|19435.69|10
1640260490000|2021-12-23 11:54:50|19556.02|19436.02|19553.95|19433.95|19556.15|19436.15|19553.95|19433.95|10
1640260500000|2021-12-23 11:55:00|19553.81|19433.81|19559.56|19439.56|19559.56|19439.56|19553.81|19433.81|10
1640260510000|2021-12-23 11:55:10|19559.94|19439.94|19560.49|19440.49|19561.34|19441.34|19559.94|19439.94|9
1640260520000|2021-12-23 11:55:20|19560.36|19440.36|19561.31|19441.31|19561.31|19441.31|19559.64|19439.64|10
1640260530000|2021-12-23 11:55:30|19562.24|19442.24|19566.36|19446.36|19566.36|19446.36|19562.09|19442.09|9
1640260540000|2021-12-23 11:55:40|19566.3|19446.3|19568.69|19448.69|19568.98|19448.98|19566.22|19446.22|10
1640260550000|2021-12-23 11:55:50|19568.73|19448.73|19567.04|19447.04|19569.12|19449.12|19567.02|19447.02|10
1640260560000|2021-12-23 11:56:00|19567.82|19447.82|19568.69|19448.69|19568.76|19448.76|19567.82|19447.82|9
1640260570000|2021-12-23 11:56:10|19568.97|19448.97|19565.88|19445.88|19568.99|19448.99|19565.88|19445.88|10
1640260580000|2021-12-23 11:56:20|19564.92|19444.92|19563.21|19443.21|19564.92|19444.92|19563.21|19443.21|10
1640260590000|2021-12-23 11:56:30|19563.63|19443.63|19563.95|19443.95|19564.49|19444.49|19563.63|19443.63|9
1640260600000|2021-12-23 11:56:40|19563.31|19443.31|19561.16|19441.16|19563.53|19443.53|19561.16|19441.16|10
1640260610000|2021-12-23 11:56:50|19560.92|19440.92|19559.39|19439.39|19561.23|19441.23|19559.16|19439.16|10
1640260620000|2021-12-23 11:57:00|19559.91|19439.91|19559.29|19439.29|19559.91|19439.91|19558.83|19438.83|10
1640260630000|2021-12-23 11:57:10|19558.94|19438.94|19559.67|19439.67|19559.89|19439.89|19558.79|19438.79|10
1640260640000|2021-12-23 11:57:20|19559.61|19439.61|19558.75|19438.75|19559.87|19439.87|19558.75|19438.75|10
1640260650000|2021-12-23 11:57:30|19558.56|19438.56|19557.71|19437.71|19558.75|19438.75|19557.71|19437.71|10
1640260660000|2021-12-23 11:57:40|19557.58|19437.58|19553.97|19433.97|19557.58|19437.58|19553.97|19433.97|9
1640260670000|2021-12-23 11:57:50|19553.27|19433.27|19550.69|19430.69|19553.27|19433.27|19550.69|19430.69|10
1640260680000|2021-12-23 11:58:00|19550.62|19430.62|19551.72|19431.72|19552.19|19432.19|19550.07|19430.07|10
1640260690000|2021-12-23 11:58:10|19551.84|19431.84|19551.49|19431.49|19552.51|19432.51|19551.49|19431.49|10
1640260700000|2021-12-23 11:58:20|19551.62|19431.62|19550.06|19430.06|19551.63|19431.63|19550.02|19430.02|10
1640260710000|2021-12-23 11:58:30|19550.19|19430.19|19549.72|19429.72|19550.42|19430.42|19549.72|19429.72|10
1640260720000|2021-12-23 11:58:40|19550.92|19430.92|19551.2|19431.2|19551.35|19431.35|19550.84|19430.84|10
1640260730000|2021-12-23 11:58:50|19550.91|19430.91|19550.5|19430.5|19550.91|19430.91|19549.97|19429.97|10
1640260740000|2021-12-23 11:59:00|19550.79|19430.79|19551.41|19431.41|19551.41|19431.41|19550.79|19430.79|10
1640260750000|2021-12-23 11:59:10|19551.56|19431.56|19547.22|19427.22|19551.56|19431.56|19547.22|19427.22|10
1640260760000|2021-12-23 11:59:20|19546.37|19426.37|19543.95|19423.95|19546.37|19426.37|19543.95|19423.95|10
1640260770000|2021-12-23 11:59:30|19544.01|19424.01|19546.45|19426.45|19546.45|19426.45|19544.01|19424.01|10
1640260780000|2021-12-23 11:59:40|19547.44|19427.44|19549.74|19429.74|19549.74|19429.74|19547.44|19427.44|9
1640260790000|2021-12-23 11:59:50|19549.76|19429.76|19548.65|19428.65|19550.47|19430.47|19548.65|19428.65|10
1640260800000|2021-12-23 12:00:00|19548.4|19428.4|19547.14|19427.14|19548.4|19428.4|19546.81|19426.81|10
1640260810000|2021-12-23 12:00:10|19547.09|19427.09|19550.72|19430.72|19550.72|19430.72|19547.09|19427.09|9
1640260820000|2021-12-23 12:00:20|19550.76|19430.76|19552.97|19432.97|19552.97|19432.97|19550.56|19430.56|10
1640260830000|2021-12-23 12:00:30|19553.15|19433.15|19555.53|19435.53|19555.53|19435.53|19553.15|19433.15|9
1640260840000|2021-12-23 12:00:40|19555.48|19435.48|19558.58|19438.58|19558.58|19438.58|19555.48|19435.48|10
1640260850000|2021-12-23 12:00:50|19558.54|19438.54|19561.49|19441.49|19561.49|19441.49|19558.27|19438.27|10
1640260860000|2021-12-23 12:01:00|19562.96|19442.96|19565.24|19445.24|19565.24|19445.24|19562.95|19442.95|10
1640260870000|2021-12-23 12:01:10|19566|19446|19566.47|19446.47|19567.06|19447.06|19566|19446|10
1640260880000|2021-12-23 12:01:20|19566.46|19446.46|19565.82|19445.82|19566.6|19446.6|19565.82|19445.82|10
1640260890000|2021-12-23 12:01:30|19565.97|19445.97|19567.69|19447.69|19567.69|19447.69|19565.97|19445.97|9
1640260900000|2021-12-23 12:01:40|19567.53|19447.53|19565.9|19445.9|19569.04|19449.04|19565.9|19445.9|10
1640260910000|2021-12-23 12:01:50|19565.2|19445.2|19564.38|19444.38|19565.31|19445.31|19563.91|19443.91|10
1640260920000|2021-12-23 12:02:00|19564.08|19444.08|19561.36|19441.36|19564.08|19444.08|19561.36|19441.36|10
1640260930000|2021-12-23 12:02:10|19560.72|19440.72|19558.33|19438.33|19560.72|19440.72|19558.33|19438.33|10
1640260940000|2021-12-23 12:02:20|19558.38|19438.38|19557.99|19437.99|19558.38|19438.38|19557.67|19437.67|10
1640260950000|2021-12-23 12:02:30|19557.97|19437.97|19556.91|19436.91|19558.03|19438.03|19556.73|19436.73|9
1640260960000|2021-12-23 12:02:40|19557.3|19437.3|19559.71|19439.71|19559.71|19439.71|19556.78|19436.78|10
1640260970000|2021-12-23 12:02:50|19559.93|19439.93|19561.34|19441.34|19561.37|19441.37|19559.93|19439.93|10
1640260980000|2021-12-23 12:03:00|19562.43|19442.43|19563.82|19443.82|19563.82|19443.82|19562.43|19442.43|10
1640260990000|2021-12-23 12:03:10|19564.05|19444.05|19564.69|19444.69|19565.25|19445.25|19564.05|19444.05|9
1640261000000|2021-12-23 12:03:20|19565.05|19445.05|19563.84|19443.84|19565.99|19445.99|19563.84|19443.84|10
1640261010000|2021-12-23 12:03:30|19563.98|19443.98|19561.89|19441.89|19564.06|19444.06|19561.89|19441.89|9
1640261020000|2021-12-23 12:03:40|19561.03|19441.03|19560.62|19440.62|19561.03|19441.03|19559.62|19439.62|10
1640261030000|2021-12-23 12:03:50|19560.26|19440.26|19559.9|19439.9|19560.26|19440.26|19559.9|19439.9|9
1640261040000|2021-12-23 12:04:00|19559.94|19439.94|19562.74|19442.74|19562.74|19442.74|19559.94|19439.94|9
1640261050000|2021-12-23 12:04:10|19563.21|19443.21|19564.13|19444.13|19564.4|19444.4|19563.21|19443.21|10
1640261060000|2021-12-23 12:04:20|19564.43|19444.43|19566.45|19446.45|19566.45|19446.45|19563.73|19443.73|10
1640261070000|2021-12-23 12:04:30|19566.71|19446.71|19569.72|19449.72|19569.72|19449.72|19566.71|19446.71|10
1640261080000|2021-12-23 12:04:40|19569.84|19449.84|19569.11|19449.11|19569.84|19449.84|19569.11|19449.11|10
1640261090000|2021-12-23 12:04:50|19568.93|19448.93|19566.17|19446.17|19568.93|19448.93|19566.11|19446.11|10
1640261100000|2021-12-23 12:05:00|19565.61|19445.61|19566.08|19446.08|19566.3|19446.3|19565.61|19445.61|10
1640261110000|2021-12-23 12:05:10|19566.64|19446.64|19567.03|19447.03|19567.03|19447.03|19566.51|19446.51|10
1640261120000|2021-12-23 12:05:20|19567.08|19447.08|19569.72|19449.72|19569.72|19449.72|19567.08|19447.08|9
1640261130000|2021-12-23 12:05:30|19569.78|19449.78|19570.15|19450.15|19570.21|19450.21|19569.6|19449.6|9
1640261140000|2021-12-23 12:05:40|19570.41|19450.41|19570.55|19450.55|19570.98|19450.98|19570.41|19450.41|9
1640261150000|2021-12-23 12:05:50|19570.98|19450.98|19571.27|19451.27|19571.45|19451.45|19570.7|19450.7|10
1640261160000|2021-12-23 12:06:00|19570.8|19450.8|19576.45|19456.45|19576.45|19456.45|19570.8|19450.8|10
1640261170000|2021-12-23 12:06:10|19576.9|19456.9|19579.96|19459.96|19580.43|19460.43|19576.9|19456.9|10
1640261180000|2021-12-23 12:06:20|19580.2|19460.2|19580.16|19460.16|19581.74|19461.74|19580.16|19460.16|10
1640261190000|2021-12-23 12:06:30|19580.17|19460.17|19581.44|19461.44|19581.7|19461.7|19579.82|19459.82|10
1640261200000|2021-12-23 12:06:40|19580.92|19460.92|19585.73|19465.73|19585.8|19465.8|19580.92|19460.92|10
1640261210000|2021-12-23 12:06:50|19586.11|19466.11|19585.94|19465.94|19586.41|19466.41|19585.84|19465.84|10
1640261220000|2021-12-23 12:07:00|19585.78|19465.78|19586.47|19466.47|19586.78|19466.78|19585.51|19465.51|9
1640261230000|2021-12-23 12:07:10|19586.48|19466.48|19586.98|19466.98|19587.65|19467.65|19586.48|19466.48|10
1640261240000|2021-12-23 12:07:20|19586.7|19466.7|19586.88|19466.88|19586.88|19466.88|19586.04|19466.04|10
1640261250000|2021-12-23 12:07:30|19586.92|19466.92|19582.19|19462.19|19586.92|19466.92|19582.19|19462.19|10
1640261260000|2021-12-23 12:07:40|19582.16|19462.16|19576.98|19456.98|19582.16|19462.16|19576.98|19456.98|10
1640261270000|2021-12-23 12:07:50|19576.69|19456.69|19579.09|19459.09|19579.09|19459.09|19576.62|19456.62|10
1640261280000|2021-12-23 12:08:00|19579.45|19459.45|19581.1|19461.1|19581.1|19461.1|19579.3|19459.3|10
1640261290000|2021-12-23 12:08:10|19581.22|19461.22|19583.95|19463.95|19583.95|19463.95|19581.22|19461.22|10
1640261300000|2021-12-23 12:08:20|19583.74|19463.74|19585.27|19465.27|19585.43|19465.43|19583.74|19463.74|10
1640261310000|2021-12-23 12:08:30|19585.42|19465.42|19584.26|19464.26|19585.79|19465.79|19584.26|19464.26|10
1640261320000|2021-12-23 12:08:40|19583.52|19463.52|19579|19459|19583.52|19463.52|19579|19459|10
1640261330000|2021-12-23 12:08:50|19579.26|19459.26|19575.41|19455.41|19579.26|19459.26|19575.41|19455.41|10
1640261340000|2021-12-23 12:09:00|19574.66|19454.66|19573.94|19453.94|19574.67|19454.67|19573.45|19453.45|8
1640261350000|2021-12-23 12:09:10|19574.38|19454.38|19578.1|19458.1|19578.1|19458.1|19574.38|19454.38|10
1640261360000|2021-12-23 12:09:20|19578.89|19458.89|19579.97|19459.97|19580.54|19460.54|19578.68|19458.68|10
1640261370000|2021-12-23 12:09:30|19579.6|19459.6|19578.78|19458.78|19579.93|19459.93|19578.78|19458.78|10
1640261380000|2021-12-23 12:09:40|19579.25|19459.25|19579.68|19459.68|19579.69|19459.69|19579.23|19459.23|9
1640261390000|2021-12-23 12:09:50|19579.32|19459.32|19579.96|19459.96|19580.14|19460.14|19579.31|19459.31|10
1640261400000|2021-12-23 12:10:00|19580.02|19460.02|19581.45|19461.45|19581.45|19461.45|19579.8|19459.8|10
1640261410000|2021-12-23 12:10:10|19581.59|19461.59|19579.85|19459.85|19581.84|19461.84|19579.62|19459.62|10
1640261420000|2021-12-23 12:10:20|19579.68|19459.68|19576.62|19456.62|19579.68|19459.68|19576.62|19456.62|10
1640261430000|2021-12-23 12:10:30|19576.68|19456.68|19572.48|19452.48|19576.68|19456.68|19572.48|19452.48|10
1640261440000|2021-12-23 12:10:40|19572.07|19452.07|19570.79|19450.79|19572.07|19452.07|19570.79|19450.79|9
1640261450000|2021-12-23 12:10:50|19570.97|19450.97|19569.45|19449.45|19570.97|19450.97|19569.4|19449.4|10
1640261460000|2021-12-23 12:11:00|19569.27|19449.27|19569.24|19449.24|19569.86|19449.86|19568.99|19448.99|10
1640261470000|2021-12-23 12:11:10|19569.39|19449.39|19568.79|19448.79|19569.53|19449.53|19568.18|19448.18|9
1640261480000|2021-12-23 12:11:20|19569|19449|19570.16|19450.16|19570.16|19450.16|19569|19449|9
1640261490000|2021-12-23 12:11:30|19570.27|19450.27|19571.87|19451.87|19571.87|19451.87|19569.38|19449.38|10
1640261500000|2021-12-23 12:11:40|19572.05|19452.05|19573.07|19453.07|19573.08|19453.08|19572.01|19452.01|10
1640261510000|2021-12-23 12:11:50|19573.02|19453.02|19572.76|19452.76|19574.64|19454.64|19572.56|19452.56|10
1640261520000|2021-12-23 12:12:00|19572.91|19452.91|19571.01|19451.01|19572.91|19452.91|19570.85|19450.85|10
1640261530000|2021-12-23 12:12:10|19570.81|19450.81|19570.95|19450.95|19571.36|19451.36|19570.81|19450.81|9
1640261540000|2021-12-23 12:12:20|19570.96|19450.96|19571.17|19451.17|19571.35|19451.35|19570.96|19450.96|10
1640261550000|2021-12-23 12:12:30|19571.07|19451.07|19571|19451|19571.39|19451.39|19570.89|19450.89|10
1640261560000|2021-12-23 12:12:40|19571.13|19451.13|19571.25|19451.25|19571.62|19451.62|19571.03|19451.03|10
1640261570000|2021-12-23 12:12:50|19571.46|19451.46|19573.15|19453.15|19573.15|19453.15|19571.46|19451.46|10
1640261580000|2021-12-23 12:13:00|19573.81|19453.81|19574.42|19454.42|19574.66|19454.66|19573.76|19453.76|9
1640261590000|2021-12-23 12:13:10|19574.38|19454.38|19575.72|19455.72|19575.72|19455.72|19574.31|19454.31|9
1640261600000|2021-12-23 12:13:20|19576.61|19456.61|19578.41|19458.41|19578.41|19458.41|19576.61|19456.61|10
1640261610000|2021-12-23 12:13:30|19578.21|19458.21|19576.82|19456.82|19578.49|19458.49|19576.82|19456.82|10
1640261620000|2021-12-23 12:13:40|19576.83|19456.83|19578.12|19458.12|19578.52|19458.52|19576.83|19456.83|10
1640261630000|2021-12-23 12:13:50|19578.27|19458.27|19576.44|19456.44|19578.83|19458.83|19576.44|19456.44|10
1640261640000|2021-12-23 12:14:00|19576.03|19456.03|19573.74|19453.74|19576.46|19456.46|19573.74|19453.74|10
1640261650000|2021-12-23 12:14:10|19573.72|19453.72|19573.67|19453.67|19573.72|19453.72|19572.55|19452.55|10
1640261660000|2021-12-23 12:14:20|19573.69|19453.69|19572.68|19452.68|19573.69|19453.69|19572.68|19452.68|10
1640261670000|2021-12-23 12:14:30|19572.44|19452.44|19571.84|19451.84|19572.53|19452.53|19571.84|19451.84|9
1640261680000|2021-12-23 12:14:40|19571.82|19451.82|19568.6|19448.6|19571.82|19451.82|19568.6|19448.6|9
1640261690000|2021-12-23 12:14:50|19568.46|19448.46|19567.64|19447.64|19568.46|19448.46|19567.64|19447.64|10
1640261700000|2021-12-23 12:15:00|19567.62|19447.62|19568.2|19448.2|19568.2|19448.2|19566.97|19446.97|10
1640261710000|2021-12-23 12:15:10|19568.8|19448.8|19573.18|19453.18|19573.18|19453.18|19568.8|19448.8|10
1640261720000|2021-12-23 12:15:20|19573.42|19453.42|19575.46|19455.46|19575.46|19455.46|19573.42|19453.42|10
1640261730000|2021-12-23 12:15:30|19575.59|19455.59|19577.17|19457.17|19577.19|19457.19|19575.59|19455.59|10
1640261740000|2021-12-23 12:15:40|19577.5|19457.5|19578.33|19458.33|19578.38|19458.38|19577.5|19457.5|10
1640261750000|2021-12-23 12:15:50|19578.55|19458.55|19581.02|19461.02|19581.02|19461.02|19578.55|19458.55|9
1640261760000|2021-12-23 12:16:00|19581.05|19461.05|19578.89|19458.89|19581.72|19461.72|19578.89|19458.89|9
1640261770000|2021-12-23 12:16:10|19578.7|19458.7|19576.96|19456.96|19578.7|19458.7|19576.96|19456.96|10
1640261780000|2021-12-23 12:16:20|19576.68|19456.68|19573.03|19453.03|19576.68|19456.68|19573.03|19453.03|9
1640261790000|2021-12-23 12:16:30|19572.15|19452.15|19571.8|19451.8|19572.27|19452.27|19571.4|19451.4|10
1640261800000|2021-12-23 12:16:40|19572.06|19452.06|19571.02|19451.02|19572.06|19452.06|19570.65|19450.65|10
1640261810000|2021-12-23 12:16:50|19570.83|19450.83|19567.1|19447.1|19570.83|19450.83|19567.1|19447.1|9
1640261820000|2021-12-23 12:17:00|19567.15|19447.15|19566.53|19446.53|19567.28|19447.28|19566.46|19446.46|9
1640261830000|2021-12-23 12:17:10|19566.09|19446.09|19564.7|19444.7|19566.6|19446.6|19564.7|19444.7|10
1640261840000|2021-12-23 12:17:20|19564.35|19444.35|19564.33|19444.33|19564.68|19444.68|19564.18|19444.18|10
1640261850000|2021-12-23 12:17:30|19564.37|19444.37|19564.67|19444.67|19564.79|19444.79|19563.89|19443.89|10
1640261860000|2021-12-23 12:17:40|19564.62|19444.62|19564.23|19444.23|19565|19445|19564.23|19444.23|10
1640261870000|2021-12-23 12:17:50|19564.26|19444.26|19563.73|19443.73|19564.26|19444.26|19563.73|19443.73|10
1640261880000|2021-12-23 12:18:00|19563.82|19443.82|19565.6|19445.6|19565.6|19445.6|19563.7|19443.7|9
1640261890000|2021-12-23 12:18:10|19565.69|19445.69|19566.86|19446.86|19566.86|19446.86|19565.69|19445.69|10
1640261900000|2021-12-23 12:18:20|19566.36|19446.36|19565.07|19445.07|19567.44|19447.44|19565.07|19445.07|10
1640261910000|2021-12-23 12:18:30|19565.17|19445.17|19562.42|19442.42|19565.41|19445.41|19562.13|19442.13|10
1640261920000|2021-12-23 12:18:40|19562.55|19442.55|19561.05|19441.05|19562.55|19442.55|19561.05|19441.05|10
1640261930000|2021-12-23 12:18:50|19561.03|19441.03|19557.34|19437.34|19561.03|19441.03|19557.34|19437.34|9
1640261940000|2021-12-23 12:19:00|19556.42|19436.42|19550.85|19430.85|19556.47|19436.47|19550.85|19430.85|10
1640261950000|2021-12-23 12:19:10|19549.33|19429.33|19541.67|19421.67|19549.33|19429.33|19541.67|19421.67|10
1640261960000|2021-12-23 12:19:20|19540.95|19420.95|19537.32|19417.32|19540.95|19420.95|19537.04|19417.04|10
1640261970000|2021-12-23 12:19:30|19537.27|19417.27|19537.19|19417.19|19537.44|19417.44|19537.04|19417.04|10
1640261980000|2021-12-23 12:19:40|19537.42|19417.42|19534.8|19414.8|19537.74|19417.74|19534.8|19414.8|10
1640261990000|2021-12-23 12:19:50|19534.26|19414.26|19528.34|19408.34|19534.26|19414.26|19526.96|19406.96|10
1640262000000|2021-12-23 12:20:00|19528.11|19408.11|19527.62|19407.62|19529.14|19409.14|19527.62|19407.62|10
1640262010000|2021-12-23 12:20:10|19527.6|19407.6|19523.79|19403.79|19527.6|19407.6|19523.79|19403.79|10
1640262020000|2021-12-23 12:20:20|19523.68|19403.68|19523.35|19403.35|19524.12|19404.12|19523.18|19403.18|10
1640262030000|2021-12-23 12:20:30|19523.81|19403.81|19520.99|19400.99|19523.81|19403.81|19520.99|19400.99|10
1640262040000|2021-12-23 12:20:40|19520.36|19400.36|19517.55|19397.55|19520.55|19400.55|19517.47|19397.47|10
1640262050000|2021-12-23 12:20:50|19517.59|19397.59|19516.75|19396.75|19517.75|19397.75|19516.47|19396.47|10
1640262060000|2021-12-23 12:21:00|19516.65|19396.65|19517.11|19397.11|19517.11|19397.11|19516.43|19396.43|10
1640262070000|2021-12-23 12:21:10|19517.02|19397.02|19513.25|19393.25|19517.02|19397.02|19513.25|19393.25|10
1640262080000|2021-12-23 12:21:20|19513.29|19393.29|19510.79|19390.79|19513.29|19393.29|19510.79|19390.79|10
1640262090000|2021-12-23 12:21:30|19510.78|19390.78|19506.66|19386.66|19510.78|19390.78|19506.58|19386.58|10
1640262100000|2021-12-23 12:21:40|19506.52|19386.52|19507.99|19387.99|19507.99|19387.99|19506.45|19386.45|10
1640262110000|2021-12-23 12:21:50|19507.86|19387.86|19509.71|19389.71|19510.16|19390.16|19507.74|19387.74|10
1640262120000|2021-12-23 12:22:00|19509.91|19389.91|19511.3|19391.3|19511.32|19391.32|19509.91|19389.91|10
1640262130000|2021-12-23 12:22:10|19511.86|19391.86|19511.88|19391.88|19511.88|19391.88|19511.44|19391.44|9
1640262140000|2021-12-23 12:22:20|19512.35|19392.35|19514.4|19394.4|19514.4|19394.4|19512.35|19392.35|9
1640262150000|2021-12-23 12:22:30|19513.9|19393.9|19515.85|19395.85|19515.85|19395.85|19513.14|19393.14|10
1640262160000|2021-12-23 12:22:40|19515.97|19395.97|19516.67|19396.67|19517.35|19397.35|19515.97|19395.97|10
1640262170000|2021-12-23 12:22:50|19515.61|19395.61|19514.45|19394.45|19515.61|19395.61|19514.45|19394.45|10
1640262180000|2021-12-23 12:23:00|19514.44|19394.44|19516.21|19396.21|19516.21|19396.21|19514.44|19394.44|10
1640262190000|2021-12-23 12:23:10|19516.04|19396.04|19515.89|19395.89|19516.37|19396.37|19515.52|19395.52|10
1640262200000|2021-12-23 12:23:20|19515.76|19395.76|19509.64|19389.64|19515.76|19395.76|19509.64|19389.64|10
1640262210000|2021-12-23 12:23:30|19509.21|19389.21|19505.5|19385.5|19509.21|19389.21|19505.5|19385.5|10
1640262220000|2021-12-23 12:23:40|19504.94|19384.94|19502.43|19382.43|19504.94|19384.94|19502.43|19382.43|10
1640262230000|2021-12-23 12:23:50|19501.26|19381.26|19499.18|19379.18|19501.26|19381.26|19498.9|19378.9|9
1640262240000|2021-12-23 12:24:00|19499.22|19379.22|19494.93|19374.93|19499.22|19379.22|19494.9|19374.9|9
1640262250000|2021-12-23 12:24:10|19495.65|19375.65|19496.12|19376.12|19497.19|19377.19|19495.65|19375.65|8
1640262260000|2021-12-23 12:24:20|19496.04|19376.04|19501.07|19381.07|19501.07|19381.07|19496.04|19376.04|10
1640262270000|2021-12-23 12:24:30|19501.32|19381.32|19504.93|19384.93|19504.93|19384.93|19501.32|19381.32|10
1640262280000|2021-12-23 12:24:40|19505.26|19385.26|19508.88|19388.88|19509.11|19389.11|19505.26|19385.26|10
1640262290000|2021-12-23 12:24:50|19508.63|19388.63|19508.27|19388.27|19508.91|19388.91|19508.24|19388.24|10
1640262300000|2021-12-23 12:25:00|19508.23|19388.23|19507.01|19387.01|19508.23|19388.23|19507.01|19387.01|10
1640262310000|2021-12-23 12:25:10|19506.87|19386.87|19505.14|19385.14|19506.87|19386.87|19505.14|19385.14|10
1640262320000|2021-12-23 12:25:20|19505.06|19385.06|19503.74|19383.74|19505.06|19385.06|19503.43|19383.43|10
1640262330000|2021-12-23 12:25:30|19503.45|19383.45|19503.73|19383.73|19504|19384|19503.45|19383.45|10
1640262340000|2021-12-23 12:25:40|19503.85|19383.85|19505.18|19385.18|19505.18|19385.18|19503.04|19383.04|10
1640262350000|2021-12-23 12:25:50|19505.95|19385.95|19509.63|19389.63|19509.63|19389.63|19505.95|19385.95|10
1640262360000|2021-12-23 12:26:00|19510.19|19390.19|19509.32|19389.32|19510.47|19390.47|19509.32|19389.32|10
1640262370000|2021-12-23 12:26:10|19509.64|19389.64|19509.66|19389.66|19509.66|19389.66|19508.8|19388.8|9
1640262380000|2021-12-23 12:26:20|19510|19390|19511.69|19391.69|19511.69|19391.69|19510|19390|10
1640262390000|2021-12-23 12:26:30|19511.38|19391.38|19513.1|19393.1|19513.1|19393.1|19511.26|19391.26|10
1640262400000|2021-12-23 12:26:40|19513.67|19393.67|19516.02|19396.02|19516.02|19396.02|19513.67|19393.67|10
1640262410000|2021-12-23 12:26:50|19516.49|19396.49|19516.49|19396.49|19516.49|19396.49|19516.49|19396.49|1
1640262420000|2021-12-23 12:27:00|19516.38|19396.38|19517.2|19397.2|19517.2|19397.2|19515.64|19395.64|10
1640262430000|2021-12-23 12:27:10|19517.06|19397.06|19518.01|19398.01|19518.6|19398.6|19517.05|19397.05|10
1640262440000|2021-12-23 12:27:20|19517.97|19397.97|19517.96|19397.96|19518.37|19398.37|19517.93|19397.93|10
1640262450000|2021-12-23 12:27:30|19517.89|19397.89|19517.72|19397.72|19518.26|19398.26|19517.72|19397.72|10
1640262460000|2021-12-23 12:27:40|19517.47|19397.47|19515.97|19395.97|19517.47|19397.47|19515.97|19395.97|10
1640262470000|2021-12-23 12:27:50|19515.78|19395.78|19514.79|19394.79|19515.83|19395.83|19514.79|19394.79|10
1640262480000|2021-12-23 12:28:00|19514.92|19394.92|19515.21|19395.21|19515.53|19395.53|19514.92|19394.92|10
1640262490000|2021-12-23 12:28:10|19515.39|19395.39|19515.21|19395.21|19515.39|19395.39|19514.44|19394.44|10
1640262500000|2021-12-23 12:28:20|19515.48|19395.48|19516.99|19396.99|19516.99|19396.99|19515.48|19395.48|10
1640262510000|2021-12-23 12:28:30|19517.38|19397.38|19520.22|19400.22|19520.22|19400.22|19517.38|19397.38|10
1640262520000|2021-12-23 12:28:40|19521.76|19401.76|19525.28|19405.28|19525.64|19405.64|19521.76|19401.76|10
1640262530000|2021-12-23 12:28:50|19525.49|19405.49|19526.52|19406.52|19526.61|19406.61|19525.49|19405.49|9
1640262540000|2021-12-23 12:29:00|19526.36|19406.36|19528.78|19408.78|19528.78|19408.78|19525.82|19405.82|10
1640262550000|2021-12-23 12:29:10|19528.8|19408.8|19534.33|19414.33|19534.36|19414.36|19528.8|19408.8|10
1640262560000|2021-12-23 12:29:20|19534.84|19414.84|19535.7|19415.7|19535.82|19415.82|19534.84|19414.84|10
1640262570000|2021-12-23 12:29:30|19535.31|19415.31|19541.18|19421.18|19541.18|19421.18|19535.11|19415.11|10
1640262580000|2021-12-23 12:29:40|19542.38|19422.38|19545.16|19425.16|19545.6|19425.6|19542.38|19422.38|10
1640262590000|2021-12-23 12:29:50|19544.89|19424.89|19546.19|19426.19|19546.19|19426.19|19544.84|19424.84|10
1640262600000|2021-12-23 12:30:00|19546.23|19426.23|19549.4|19429.4|19549.4|19429.4|19546.23|19426.23|10
1640262610000|2021-12-23 12:30:10|19549.85|19429.85|19549.94|19429.94|19550.69|19430.69|19549.49|19429.49|10
1640262620000|2021-12-23 12:30:20|19549.7|19429.7|19548.43|19428.43|19550.11|19430.11|19548.43|19428.43|10
1640262630000|2021-12-23 12:30:30|19548.65|19428.65|19548.76|19428.76|19548.87|19428.87|19547.6|19427.6|10
1640262640000|2021-12-23 12:30:40|19548.63|19428.63|19550.24|19430.24|19550.24|19430.24|19548.57|19428.57|9
1640262650000|2021-12-23 12:30:50|19550.4|19430.4|19549.98|19429.98|19550.58|19430.58|19549.69|19429.69|10
1640262660000|2021-12-23 12:31:00|19550.54|19430.54|19556.35|19436.35|19556.35|19436.35|19550.53|19430.53|10
1640262670000|2021-12-23 12:31:10|19557.91|19437.91|19559.43|19439.43|19559.43|19439.43|19557.91|19437.91|10
1640262680000|2021-12-23 12:31:20|19559.63|19439.63|19560.29|19440.29|19560.29|19440.29|19559.08|19439.08|9
1640262690000|2021-12-23 12:31:30|19561.04|19441.04|19563.53|19443.53|19563.53|19443.53|19560.21|19440.21|10
1640262700000|2021-12-23 12:31:40|19564.38|19444.38|19566.87|19446.87|19566.87|19446.87|19564.38|19444.38|10
1640262710000|2021-12-23 12:31:50|19567.08|19447.08|19568.11|19448.11|19568.17|19448.17|19567.08|19447.08|9
1640262720000|2021-12-23 12:32:00|19568.12|19448.12|19569.82|19449.82|19569.82|19449.82|19568.12|19448.12|10
1640262730000|2021-12-23 12:32:10|19569.31|19449.31|19569.03|19449.03|19569.64|19449.64|19569.03|19449.03|10
1640262740000|2021-12-23 12:32:20|19568.96|19448.96|19570.26|19450.26|19570.26|19450.26|19568.94|19448.94|10
1640262750000|2021-12-23 12:32:30|19570.48|19450.48|19573.4|19453.4|19573.49|19453.49|19570.05|19450.05|10
1640262760000|2021-12-23 12:32:40|19573.44|19453.44|19578.79|19458.79|19578.79|19458.79|19573.4|19453.4|9
1640262770000|2021-12-23 12:32:50|19579.31|19459.31|19579.82|19459.82|19580.68|19460.68|19579.31|19459.31|10
1640262780000|2021-12-23 12:33:00|19579.51|19459.51|19577.33|19457.33|19579.51|19459.51|19577.33|19457.33|9
1640262790000|2021-12-23 12:33:10|19577.25|19457.25|19576.55|19456.55|19578.08|19458.08|19576.55|19456.55|10
1640262800000|2021-12-23 12:33:20|19577.2|19457.2|19577.47|19457.47|19577.86|19457.86|19577.2|19457.2|7
1640262810000|2021-12-23 12:33:30|19577.73|19457.73|19576.87|19456.87|19577.87|19457.87|19576.77|19456.77|10
1640262820000|2021-12-23 12:33:40|19576.48|19456.48|19574.98|19454.98|19576.57|19456.57|19574.98|19454.98|10
1640262830000|2021-12-23 12:33:50|19575.54|19455.54|19575.81|19455.81|19576.35|19456.35|19575.31|19455.31|10
1640262840000|2021-12-23 12:34:00|19575.55|19455.55|19575.06|19455.06|19575.69|19455.69|19574.62|19454.62|10
1640262850000|2021-12-23 12:34:10|19575.01|19455.01|19575.83|19455.83|19576.7|19456.7|19575.01|19455.01|9
1640262860000|2021-12-23 12:34:20|19575.58|19455.58|19574.41|19454.41|19575.58|19455.58|19574.41|19454.41|10
1640262870000|2021-12-23 12:34:30|19574.21|19454.21|19576.7|19456.7|19576.7|19456.7|19574.21|19454.21|10
1640262880000|2021-12-23 12:34:40|19577.22|19457.22|19578.4|19458.4|19578.4|19458.4|19577.22|19457.22|10
1640262890000|2021-12-23 12:34:50|19578.51|19458.51|19577.89|19457.89|19578.93|19458.93|19577.89|19457.89|10
1640262900000|2021-12-23 12:35:00|19577.85|19457.85|19578.74|19458.74|19578.94|19458.94|19577.43|19457.43|10
1640262910000|2021-12-23 12:35:10|19578.3|19458.3|19580.43|19460.43|19580.43|19460.43|19578.3|19458.3|10
1640262920000|2021-12-23 12:35:20|19581.9|19461.9|19584.1|19464.1|19584.1|19464.1|19581.9|19461.9|10
1640262930000|2021-12-23 12:35:30|19584.04|19464.04|19585.62|19465.62|19585.62|19465.62|19584.04|19464.04|10
1640262940000|2021-12-23 12:35:40|19589.21|19469.21|19600.56|19480.56|19600.56|19480.56|19589.21|19469.21|10
1640262950000|2021-12-23 12:35:50|19603.84|19483.84|19613.56|19493.56|19613.56|19493.56|19603.84|19483.84|10
1640262960000|2021-12-23 12:36:00|19614.48|19494.48|19615.83|19495.83|19615.83|19495.83|19613.71|19493.71|10
1640262970000|2021-12-23 12:36:10|19616.12|19496.12|19619.34|19499.34|19619.34|19499.34|19616.12|19496.12|10
1640262980000|2021-12-23 12:36:20|19618.49|19498.49|19615.26|19495.26|19618.49|19498.49|19615.03|19495.03|10
1640262990000|2021-12-23 12:36:30|19615.42|19495.42|19609.52|19489.52|19615.48|19495.48|19609.52|19489.52|10
1640263000000|2021-12-23 12:36:40|19608.97|19488.97|19609.98|19489.98|19609.98|19489.98|19608.44|19488.44|9
1640263010000|2021-12-23 12:36:50|19609.16|19489.16|19609.16|19489.16|19610.08|19490.08|19609|19489|10
1640263020000|2021-12-23 12:37:00|19609.13|19489.13|19609.24|19489.24|19609.64|19489.64|19608.95|19488.95|8
1640263030000|2021-12-23 12:37:10|19609.07|19489.07|19609.7|19489.7|19609.85|19489.85|19609.07|19489.07|10
1640263040000|2021-12-23 12:37:20|19609.51|19489.51|19609.12|19489.12|19609.88|19489.88|19608.96|19488.96|9
1640263050000|2021-12-23 12:37:30|19609.52|19489.52|19608.37|19488.37|19609.52|19489.52|19608.18|19488.18|10
1640263060000|2021-12-23 12:37:40|19609.24|19489.24|19607.17|19487.17|19609.24|19489.24|19607.17|19487.17|10
1640263070000|2021-12-23 12:37:50|19607.5|19487.5|19609.09|19489.09|19609.24|19489.24|19607.5|19487.5|10
1640263080000|2021-12-23 12:38:00|19610.18|19490.18|19611.84|19491.84|19612.06|19492.06|19610.18|19490.18|10
1640263090000|2021-12-23 12:38:10|19611.43|19491.43|19613.08|19493.08|19613.08|19493.08|19611.43|19491.43|10
1640263100000|2021-12-23 12:38:20|19613.07|19493.07|19613.83|19493.83|19614.04|19494.04|19612.83|19492.83|10
1640263110000|2021-12-23 12:38:30|19613.82|19493.82|19610.5|19490.5|19613.82|19493.82|19610.18|19490.18|10
1640263120000|2021-12-23 12:38:40|19610.72|19490.72|19614|19494|19614|19494|19610.54|19490.54|10
1640263130000|2021-12-23 12:38:50|19614.64|19494.64|19615.84|19495.84|19615.99|19495.99|19614.4|19494.4|10
1640263140000|2021-12-23 12:39:00|19615.85|19495.85|19616.69|19496.69|19617.94|19497.94|19615.85|19495.85|10
1640263150000|2021-12-23 12:39:10|19617.34|19497.34|19618.42|19498.42|19618.42|19498.42|19616.9|19496.9|10
1640263160000|2021-12-23 12:39:20|19618.75|19498.75|19623.95|19503.95|19624.21|19504.21|19618.61|19498.61|10
1640263170000|2021-12-23 12:39:30|19624.57|19504.57|19627.89|19507.89|19627.89|19507.89|19624.57|19504.57|10
1640263180000|2021-12-23 12:39:40|19627.91|19507.91|19631.9|19511.9|19631.9|19511.9|19627.91|19507.91|10
1640263190000|2021-12-23 12:39:50|19632.08|19512.08|19633.26|19513.26|19633.57|19513.57|19631.28|19511.28|10
1640263200000|2021-12-23 12:40:00|19633.57|19513.57|19636.04|19516.04|19636.04|19516.04|19633.12|19513.12|10
1640263210000|2021-12-23 12:40:10|19635.92|19515.92|19634.1|19514.1|19635.92|19515.92|19634.1|19514.1|9
1640263220000|2021-12-23 12:40:20|19634.51|19514.51|19632.19|19512.19|19634.74|19514.74|19631.77|19511.77|10
1640263230000|2021-12-23 12:40:30|19632.27|19512.27|19632.57|19512.57|19633.31|19513.31|19632.17|19512.17|9
1640263240000|2021-12-23 12:40:40|19632.19|19512.19|19631.03|19511.03|19632.52|19512.52|19631.03|19511.03|10
1640263250000|2021-12-23 12:40:50|19630.71|19510.71|19632.13|19512.13|19632.13|19512.13|19630.23|19510.23|10
1640263260000|2021-12-23 12:41:00|19632.49|19512.49|19633.33|19513.33|19633.59|19513.59|19632.39|19512.39|10
1640263270000|2021-12-23 12:41:10|19633.15|19513.15|19634.81|19514.81|19635.07|19515.07|19633.15|19513.15|10
1640263280000|2021-12-23 12:41:20|19634.28|19514.28|19633.94|19513.94|19634.36|19514.36|19633.59|19513.59|10
1640263290000|2021-12-23 12:41:30|19635.15|19515.15|19638.27|19518.27|19638.35|19518.35|19635.08|19515.08|9
1640263300000|2021-12-23 12:41:40|19638.39|19518.39|19640.09|19520.09|19640.72|19520.72|19638.39|19518.39|10
1640263310000|2021-12-23 12:41:50|19640.72|19520.72|19640.48|19520.48|19641.89|19521.89|19640.43|19520.43|10
1640263320000|2021-12-23 12:42:00|19640.71|19520.71|19638.95|19518.95|19640.71|19520.71|19638.95|19518.95|10
1640263330000|2021-12-23 12:42:10|19639.35|19519.35|19636.06|19516.06|19639.35|19519.35|19635.92|19515.92|9
1640263340000|2021-12-23 12:42:20|19635.58|19515.58|19632.2|19512.2|19635.58|19515.58|19632.13|19512.13|10
1640263350000|2021-12-23 12:42:30|19631.34|19511.34|19632.1|19512.1|19632.1|19512.1|19629.51|19509.51|10
1640263360000|2021-12-23 12:42:40|19631.85|19511.85|19628.98|19508.98|19631.85|19511.85|19628.98|19508.98|10
1640263370000|2021-12-23 12:42:50|19628.11|19508.11|19625.4|19505.4|19628.11|19508.11|19625.02|19505.02|10
1640263380000|2021-12-23 12:43:00|19625.55|19505.55|19627.63|19507.63|19627.63|19507.63|19625.23|19505.23|10
1640263390000|2021-12-23 12:43:10|19628.19|19508.19|19632.43|19512.43|19632.43|19512.43|19627.51|19507.51|10
1640263400000|2021-12-23 12:43:20|19633.75|19513.75|19638.51|19518.51|19638.51|19518.51|19633.75|19513.75|10
1640263410000|2021-12-23 12:43:30|19638.3|19518.3|19638.11|19518.11|19639.77|19519.77|19638.11|19518.11|9
1640263420000|2021-12-23 12:43:40|19638.5|19518.5|19637.97|19517.97|19639.28|19519.28|19637.55|19517.55|9
1640263430000|2021-12-23 12:43:50|19638.16|19518.16|19640.25|19520.25|19640.25|19520.25|19638.16|19518.16|10
1640263440000|2021-12-23 12:44:00|19641.02|19521.02|19642.26|19522.26|19642.42|19522.42|19641.02|19521.02|10
1640263450000|2021-12-23 12:44:10|19642.9|19522.9|19643.09|19523.09|19643.69|19523.69|19642.78|19522.78|10
1640263460000|2021-12-23 12:44:20|19642.67|19522.67|19642.56|19522.56|19642.67|19522.67|19642.31|19522.31|10
1640263470000|2021-12-23 12:44:30|19642.73|19522.73|19642.27|19522.27|19643.24|19523.24|19641.78|19521.78|10
1640263480000|2021-12-23 12:44:40|19642.25|19522.25|19641.98|19521.98|19642.25|19522.25|19641.2|19521.2|10
1640263490000|2021-12-23 12:44:50|19642.77|19522.77|19644.84|19524.84|19645.85|19525.85|19642.77|19522.77|9
1640263500000|2021-12-23 12:45:00|19647.42|19527.42|19650.34|19530.34|19650.5|19530.5|19647.42|19527.42|10
1640263510000|2021-12-23 12:45:10|19649.93|19529.93|19651.79|19531.79|19651.89|19531.89|19649.87|19529.87|10
1640263520000|2021-12-23 12:45:20|19652.11|19532.11|19651.02|19531.02|19652.45|19532.45|19650.84|19530.84|10
1640263530000|2021-12-23 12:45:30|19650.61|19530.61|19653.47|19533.47|19653.62|19533.62|19650.18|19530.18|10
1640263540000|2021-12-23 12:45:40|19653.65|19533.65|19658.32|19538.32|19658.32|19538.32|19653.65|19533.65|10
1640263550000|2021-12-23 12:45:50|19658.5|19538.5|19668.82|19548.82|19668.82|19548.82|19658.5|19538.5|10
1640263560000|2021-12-23 12:46:00|19670.37|19550.37|19669.78|19549.78|19670.64|19550.64|19669.12|19549.12|10
1640263570000|2021-12-23 12:46:10|19670.23|19550.23|19669.76|19549.76|19670.23|19550.23|19668.88|19548.88|10
1640263580000|2021-12-23 12:46:20|19669.62|19549.62|19671.57|19551.57|19671.67|19551.67|19669.62|19549.62|9
1640263590000|2021-12-23 12:46:30|19671.43|19551.43|19674.49|19554.49|19674.49|19554.49|19671.43|19551.43|10
1640263600000|2021-12-23 12:46:40|19674.66|19554.66|19674.48|19554.48|19675.22|19555.22|19672.64|19552.64|10
1640263610000|2021-12-23 12:46:50|19673.3|19553.3|19667.7|19547.7|19673.3|19553.3|19667.65|19547.65|10
1640263620000|2021-12-23 12:47:00|19667.46|19547.46|19665.05|19545.05|19667.48|19547.48|19665.05|19545.05|10
1640263630000|2021-12-23 12:47:10|19665.83|19545.83|19666.87|19546.87|19667.5|19547.5|19665.83|19545.83|10
1640263640000|2021-12-23 12:47:20|19666.83|19546.83|19664.35|19544.35|19666.83|19546.83|19663.98|19543.98|10
1640263650000|2021-12-23 12:47:30|19664.04|19544.04|19668.22|19548.22|19668.22|19548.22|19664.04|19544.04|10
1640263660000|2021-12-23 12:47:40|19668.93|19548.93|19669.28|19549.28|19669.6|19549.6|19668.56|19548.56|10
1640263670000|2021-12-23 12:47:50|19670.57|19550.57|19674.99|19554.99|19674.99|19554.99|19670.57|19550.57|10
1640263680000|2021-12-23 12:48:00|19676.18|19556.18|19679.71|19559.71|19679.71|19559.71|19676.18|19556.18|9
1640263690000|2021-12-23 12:48:10|19681.59|19561.59|19683.53|19563.53|19683.53|19563.53|19681.11|19561.11|10
1640263700000|2021-12-23 12:48:20|19684.08|19564.08|19686.41|19566.41|19686.41|19566.41|19684.07|19564.07|9
1640263710000|2021-12-23 12:48:30|19685.85|19565.85|19678.23|19558.23|19685.85|19565.85|19678.23|19558.23|10
1640263720000|2021-12-23 12:48:40|19677.68|19557.68|19676.47|19556.47|19677.68|19557.68|19676.22|19556.22|10
1640263730000|2021-12-23 12:48:50|19675.88|19555.88|19675.79|19555.79|19676.05|19556.05|19674.65|19554.65|10
1640263740000|2021-12-23 12:49:00|19676.26|19556.26|19673.06|19553.06|19676.26|19556.26|19673.06|19553.06|10
1640263750000|2021-12-23 12:49:10|19672.97|19552.97|19668.09|19548.09|19672.97|19552.97|19668.09|19548.09|10
1640263760000|2021-12-23 12:49:20|19668.78|19548.78|19667.62|19547.62|19668.8|19548.8|19667.51|19547.51|10
1640263770000|2021-12-23 12:49:30|19667.41|19547.41|19668.83|19548.83|19668.91|19548.91|19667.24|19547.24|9
1640263780000|2021-12-23 12:49:40|19668.56|19548.56|19667.61|19547.61|19668.56|19548.56|19667.61|19547.61|10
1640263790000|2021-12-23 12:49:50|19667.27|19547.27|19667.47|19547.47|19668.08|19548.08|19666.82|19546.82|10
1640263800000|2021-12-23 12:50:00|19667.55|19547.55|19667.63|19547.63|19667.88|19547.88|19667.47|19547.47|10
1640263810000|2021-12-23 12:50:10|19667.39|19547.39|19666.77|19546.77|19667.46|19547.46|19666.77|19546.77|10
1640263820000|2021-12-23 12:50:20|19666.82|19546.82|19663.81|19543.81|19666.82|19546.82|19663.81|19543.81|10
1640263830000|2021-12-23 12:50:30|19662.6|19542.6|19659.51|19539.51|19662.6|19542.6|19659.51|19539.51|9
1640263840000|2021-12-23 12:50:40|19659.69|19539.69|19659.88|19539.88|19660.4|19540.4|19659.29|19539.29|10
1640263850000|2021-12-23 12:50:50|19659.59|19539.59|19658.86|19538.86|19659.59|19539.59|19658.85|19538.85|10
1640263860000|2021-12-23 12:51:00|19658.84|19538.84|19659.18|19539.18|19659.7|19539.7|19658.76|19538.76|10
1640263870000|2021-12-23 12:51:10|19657.59|19537.59|19655.17|19535.17|19657.61|19537.61|19654.84|19534.84|10
1640263880000|2021-12-23 12:51:20|19654.17|19534.17|19654.44|19534.44|19655.22|19535.22|19654|19534|9
1640263890000|2021-12-23 12:51:30|19654.17|19534.17|19650.3|19530.3|19654.17|19534.17|19650.3|19530.3|10
1640263900000|2021-12-23 12:51:40|19649.81|19529.81|19646.9|19526.9|19649.81|19529.81|19646.72|19526.72|10
1640263910000|2021-12-23 12:51:50|19646.55|19526.55|19646.98|19526.98|19647|19527|19646.52|19526.52|10
1640263920000|2021-12-23 12:52:00|19647.01|19527.01|19646.98|19526.98|19647.79|19527.79|19646.96|19526.96|9
1640263930000|2021-12-23 12:52:10|19646.89|19526.89|19646.63|19526.63|19647.04|19527.04|19646.53|19526.53|9
1640263940000|2021-12-23 12:52:20|19646.84|19526.84|19646.26|19526.26|19646.95|19526.95|19645.2|19525.2|9
1640263950000|2021-12-23 12:52:30|19646.12|19526.12|19646.45|19526.45|19646.45|19526.45|19646.12|19526.12|10
1640263960000|2021-12-23 12:52:40|19646.46|19526.46|19644.95|19524.95|19646.46|19526.46|19644.93|19524.93|10
1640263970000|2021-12-23 12:52:50|19644.9|19524.9|19643.48|19523.48|19645.41|19525.41|19643.48|19523.48|10
1640263980000|2021-12-23 12:53:00|19643.58|19523.58|19642.39|19522.39|19643.58|19523.58|19642.36|19522.36|10
1640263990000|2021-12-23 12:53:10|19642.52|19522.52|19641.26|19521.26|19642.52|19522.52|19641.23|19521.23|9
1640264000000|2021-12-23 12:53:20|19640.51|19520.51|19636.7|19516.7|19640.51|19520.51|19636.7|19516.7|10
1640264010000|2021-12-23 12:53:30|19636.64|19516.64|19635.83|19515.83|19636.64|19516.64|19635.83|19515.83|9
1640264020000|2021-12-23 12:53:40|19635.48|19515.48|19634.52|19514.52|19635.48|19515.48|19634.52|19514.52|9
1640264030000|2021-12-23 12:53:50|19634.54|19514.54|19634.27|19514.27|19635.01|19515.01|19634.27|19514.27|10
1640264040000|2021-12-23 12:54:00|19634.01|19514.01|19638|19518|19638|19518|19634.01|19514.01|9
1640264050000|2021-12-23 12:54:10|19637.84|19517.84|19640.84|19520.84|19640.84|19520.84|19637.84|19517.84|10
1640264060000|2021-12-23 12:54:20|19640.57|19520.57|19642.46|19522.46|19642.46|19522.46|19640.57|19520.57|10
1640264070000|2021-12-23 12:54:30|19643.4|19523.4|19647.28|19527.28|19647.28|19527.28|19643.4|19523.4|10
1640264080000|2021-12-23 12:54:40|19648.33|19528.33|19651.42|19531.42|19651.55|19531.55|19648.33|19528.33|9
1640264090000|2021-12-23 12:54:50|19651.53|19531.53|19650.83|19530.83|19652.08|19532.08|19650.83|19530.83|10
1640264100000|2021-12-23 12:55:00|19651.09|19531.09|19652.1|19532.1|19652.1|19532.1|19650.87|19530.87|9
1640264110000|2021-12-23 12:55:10|19652.22|19532.22|19651.58|19531.58|19652.47|19532.47|19651.58|19531.58|10
1640264120000|2021-12-23 12:55:20|19651.24|19531.24|19648.2|19528.2|19651.57|19531.57|19648.2|19528.2|10
1640264130000|2021-12-23 12:55:30|19648.05|19528.05|19646.8|19526.8|19648.05|19528.05|19646.8|19526.8|10
1640264140000|2021-12-23 12:55:40|19646.74|19526.74|19646.17|19526.17|19646.74|19526.74|19645.69|19525.69|10
1640264150000|2021-12-23 12:55:50|19646.11|19526.11|19645.57|19525.57|19646.27|19526.27|19645.57|19525.57|9
1640264160000|2021-12-23 12:56:00|19645.47|19525.47|19644.94|19524.94|19645.94|19525.94|19644.63|19524.63|9
1640264170000|2021-12-23 12:56:10|19644.95|19524.95|19645.48|19525.48|19645.48|19525.48|19644.45|19524.45|10
1640264180000|2021-12-23 12:56:20|19645.14|19525.14|19645.19|19525.19|19645.41|19525.41|19645.09|19525.09|10
1640264190000|2021-12-23 12:56:30|19645.33|19525.33|19647.09|19527.09|19647.09|19527.09|19645.23|19525.23|10
1640264200000|2021-12-23 12:56:40|19647.03|19527.03|19647.91|19527.91|19647.97|19527.97|19647.03|19527.03|10
1640264210000|2021-12-23 12:56:50|19648.16|19528.16|19647.77|19527.77|19648.16|19528.16|19647.61|19527.61|8
1640264220000|2021-12-23 12:57:00|19647.81|19527.81|19648.4|19528.4|19648.68|19528.68|19647.58|19527.58|10
1640264230000|2021-12-23 12:57:10|19646.59|19526.59|19644.3|19524.3|19646.59|19526.59|19644.3|19524.3|10
1640264240000|2021-12-23 12:57:20|19643.4|19523.4|19638.63|19518.63|19643.4|19523.4|19638.63|19518.63|10
1640264250000|2021-12-23 12:57:30|19638.91|19518.91|19637.52|19517.52|19638.91|19518.91|19637.39|19517.39|10
1640264260000|2021-12-23 12:57:40|19638.41|19518.41|19634.77|19514.77|19638.41|19518.41|19634.77|19514.77|10
1640264270000|2021-12-23 12:57:50|19635.09|19515.09|19634.44|19514.44|19635.09|19515.09|19633.92|19513.92|10
1640264280000|2021-12-23 12:58:00|19633.99|19513.99|19629.73|19509.73|19633.99|19513.99|19629.73|19509.73|10
1640264290000|2021-12-23 12:58:10|19630.13|19510.13|19629.98|19509.98|19630.66|19510.66|19629.87|19509.87|10
1640264300000|2021-12-23 12:58:20|19630|19510|19629.08|19509.08|19630.29|19510.29|19629.07|19509.07|10
1640264310000|2021-12-23 12:58:30|19628.77|19508.77|19629.57|19509.57|19629.57|19509.57|19628.33|19508.33|10
1640264320000|2021-12-23 12:58:40|19629.7|19509.7|19632.9|19512.9|19632.9|19512.9|19629.7|19509.7|10
1640264330000|2021-12-23 12:58:50|19633|19513|19634.58|19514.58|19634.6|19514.6|19633|19513|10
1640264340000|2021-12-23 12:59:00|19634.88|19514.88|19633.19|19513.19|19634.88|19514.88|19633.19|19513.19|10
1640264350000|2021-12-23 12:59:10|19633.15|19513.15|19631.98|19511.98|19633.15|19513.15|19631.79|19511.79|10
1640264360000|2021-12-23 12:59:20|19631.45|19511.45|19628.61|19508.61|19631.45|19511.45|19628.61|19508.61|10
1640264370000|2021-12-23 12:59:30|19629.34|19509.34|19628.41|19508.41|19629.34|19509.34|19627.36|19507.36|10
1640264380000|2021-12-23 12:59:40|19628.58|19508.58|19629.94|19509.94|19629.94|19509.94|19628.58|19508.58|10
1640264390000|2021-12-23 12:59:50|19629.96|19509.96|19628.68|19508.68|19629.98|19509.98|19628.68|19508.68|10
1640264400000|2021-12-23 13:00:00|19628.69|19508.69|19632.21|19512.21|19632.21|19512.21|19628.63|19508.63|10
1640264410000|2021-12-23 13:00:10|19633.98|19513.98|19640.77|19520.77|19640.77|19520.77|19633.98|19513.98|10
1640264420000|2021-12-23 13:00:20|19640.87|19520.87|19643.22|19523.22|19643.22|19523.22|19640.87|19520.87|10
1640264430000|2021-12-23 13:00:30|19643.16|19523.16|19645.31|19525.31|19645.45|19525.45|19643.16|19523.16|10
1640264440000|2021-12-23 13:00:40|19645.69|19525.69|19647.86|19527.86|19647.86|19527.86|19645.69|19525.69|10
1640264450000|2021-12-23 13:00:50|19647.76|19527.76|19648.48|19528.48|19648.78|19528.78|19647.76|19527.76|9
1640264460000|2021-12-23 13:01:00|19648.1|19528.1|19645.87|19525.87|19648.16|19528.16|19645.87|19525.87|10
1640264470000|2021-12-23 13:01:10|19645.64|19525.64|19646.68|19526.68|19646.68|19526.68|19644.99|19524.99|10
1640264480000|2021-12-23 13:01:20|19646.62|19526.62|19649.88|19529.88|19649.88|19529.88|19646.62|19526.62|10
1640264490000|2021-12-23 13:01:30|19650.08|19530.08|19653.1|19533.1|19653.1|19533.1|19650.08|19530.08|8
1640264500000|2021-12-23 13:01:40|19652.91|19532.91|19652.86|19532.86|19653.68|19533.68|19651.72|19531.72|10
1640264510000|2021-12-23 13:01:50|19652.4|19532.4|19653.62|19533.62|19654.17|19534.17|19652.4|19532.4|10
1640264520000|2021-12-23 13:02:00|19653.53|19533.53|19654.68|19534.68|19655.16|19535.16|19653.53|19533.53|10
1640264530000|2021-12-23 13:02:10|19654.81|19534.81|19656.42|19536.42|19656.42|19536.42|19654.81|19534.81|9
1640264540000|2021-12-23 13:02:20|19656.82|19536.82|19659.01|19539.01|19659.01|19539.01|19656.82|19536.82|10
1640264550000|2021-12-23 13:02:30|19658.89|19538.89|19659.69|19539.69|19659.97|19539.97|19658.67|19538.67|10
1640264560000|2021-12-23 13:02:40|19659.76|19539.76|19660.74|19540.74|19660.74|19540.74|19659.76|19539.76|10
1640264570000|2021-12-23 13:02:50|19660.17|19540.17|19659.12|19539.12|19660.88|19540.88|19659.12|19539.12|10
1640264580000|2021-12-23 13:03:00|19658.89|19538.89|19656.24|19536.24|19658.89|19538.89|19656.24|19536.24|10
1640264590000|2021-12-23 13:03:10|19656.33|19536.33|19655.45|19535.45|19656.33|19536.33|19655.04|19535.04|10
1640264600000|2021-12-23 13:03:20|19655.69|19535.69|19655.18|19535.18|19655.83|19535.83|19655.18|19535.18|9
1640264610000|2021-12-23 13:03:30|19655.48|19535.48|19654.47|19534.47|19655.48|19535.48|19654.33|19534.33|10
1640264620000|2021-12-23 13:03:40|19653.82|19533.82|19654.53|19534.53|19654.53|19534.53|19653.79|19533.79|10
1640264630000|2021-12-23 13:03:50|19655.3|19535.3|19670.53|19550.53|19670.53|19550.53|19655.3|19535.3|10
1640264640000|2021-12-23 13:04:00|19672.05|19552.05|19685.7|19565.7|19685.7|19565.7|19672.05|19552.05|10
1640264650000|2021-12-23 13:04:10|19685.21|19565.21|19692.53|19572.53|19692.53|19572.53|19685.21|19565.21|10
1640264660000|2021-12-23 13:04:20|19692.25|19572.25|19698.49|19578.49|19698.54|19578.54|19692.25|19572.25|10
1640264670000|2021-12-23 13:04:30|19699.1|19579.1|19697.78|19577.78|19699.65|19579.65|19697.78|19577.78|10
1640264680000|2021-12-23 13:04:40|19697.96|19577.96|19696.19|19576.19|19697.96|19577.96|19696.19|19576.19|10
1640264690000|2021-12-23 13:04:50|19696.23|19576.23|19694.1|19574.1|19696.23|19576.23|19694.1|19574.1|9
1640264700000|2021-12-23 13:05:00|19693.43|19573.43|19690.93|19570.93|19693.44|19573.44|19690.93|19570.93|10
1640264710000|2021-12-23 13:05:10|19691.19|19571.19|19692.83|19572.83|19692.83|19572.83|19689.99|19569.99|10
1640264720000|2021-12-23 13:05:20|19693.23|19573.23|19691.35|19571.35|19693.23|19573.23|19691.28|19571.28|10
1640264730000|2021-12-23 13:05:30|19691.39|19571.39|19689.18|19569.18|19691.39|19571.39|19689.18|19569.18|8
1640264740000|2021-12-23 13:05:40|19689.29|19569.29|19687.38|19567.38|19689.29|19569.29|19687.09|19567.09|9
1640264750000|2021-12-23 13:05:50|19687.37|19567.37|19685.99|19565.99|19687.37|19567.37|19685.28|19565.28|10
1640264760000|2021-12-23 13:06:00|19686.01|19566.01|19684.11|19564.11|19686.01|19566.01|19684.11|19564.11|9
1640264770000|2021-12-23 13:06:10|19684.34|19564.34|19684.22|19564.22|19684.34|19564.34|19683.91|19563.91|9
1640264780000|2021-12-23 13:06:20|19683.89|19563.89|19684.89|19564.89|19684.89|19564.89|19683.72|19563.72|10
1640264790000|2021-12-23 13:06:30|19684.84|19564.84|19683.88|19563.88|19685.17|19565.17|19683.88|19563.88|9
1640264800000|2021-12-23 13:06:40|19683.87|19563.87|19684.72|19564.72|19684.72|19564.72|19682.74|19562.74|10
1640264810000|2021-12-23 13:06:50|19685.19|19565.19|19685.93|19565.93|19685.95|19565.95|19685.19|19565.19|9
1640264820000|2021-12-23 13:07:00|19686.1|19566.1|19684.38|19564.38|19686.1|19566.1|19684.38|19564.38|10
1640264830000|2021-12-23 13:07:10|19684.37|19564.37|19685.21|19565.21|19685.21|19565.21|19683.59|19563.59|10
1640264840000|2021-12-23 13:07:20|19686.51|19566.51|19689.19|19569.19|19689.46|19569.46|19686.43|19566.43|10
1640264850000|2021-12-23 13:07:30|19689.42|19569.42|19691.45|19571.45|19691.99|19571.99|19689.42|19569.42|10
1640264860000|2021-12-23 13:07:40|19692.12|19572.12|19696.98|19576.98|19696.98|19576.98|19692.12|19572.12|10
1640264870000|2021-12-23 13:07:50|19697.42|19577.42|19701.61|19581.61|19701.61|19581.61|19697.42|19577.42|10
1640264880000|2021-12-23 13:08:00|19701.88|19581.88|19702.38|19582.38|19702.72|19582.72|19701.88|19581.88|10
1640264890000|2021-12-23 13:08:10|19702.61|19582.61|19705.86|19585.86|19705.86|19585.86|19702.61|19582.61|10
1640264900000|2021-12-23 13:08:20|19704.92|19584.92|19709.93|19589.93|19709.93|19589.93|19704.92|19584.92|10
1640264910000|2021-12-23 13:08:30|19711.01|19591.01|19718.51|19598.51|19718.51|19598.51|19711.01|19591.01|10
1640264920000|2021-12-23 13:08:40|19718.28|19598.28|19715.44|19595.44|19719.11|19599.11|19715.44|19595.44|10
1640264930000|2021-12-23 13:08:50|19713.31|19593.31|19704.28|19584.28|19713.31|19593.31|19704.28|19584.28|10
1640264940000|2021-12-23 13:09:00|19704.3|19584.3|19708.87|19588.87|19709|19589|19704.3|19584.3|10
1640264950000|2021-12-23 13:09:10|19708.88|19588.88|19707.17|19587.17|19709.88|19589.88|19706.84|19586.84|10
1640264960000|2021-12-23 13:09:20|19707.02|19587.02|19715.57|19595.57|19715.57|19595.57|19707.02|19587.02|10
1640264970000|2021-12-23 13:09:30|19715.71|19595.71|19717.41|19597.41|19717.79|19597.79|19715.55|19595.55|10
1640264980000|2021-12-23 13:09:40|19716.35|19596.35|19723.69|19603.69|19723.69|19603.69|19716.11|19596.11|10
1640264990000|2021-12-23 13:09:50|19723.62|19603.62|19727.23|19607.23|19727.23|19607.23|19723.62|19603.62|10
1640265000000|2021-12-23 13:10:00|19726.74|19606.74|19724.25|19604.25|19726.74|19606.74|19724.25|19604.25|10
1640265010000|2021-12-23 13:10:10|19723.61|19603.61|19716.19|19596.19|19724.15|19604.15|19715.77|19595.77|10
1640265020000|2021-12-23 13:10:20|19714.82|19594.82|19713.94|19593.94|19714.93|19594.93|19713.45|19593.45|10
1640265030000|2021-12-23 13:10:30|19713.86|19593.86|19713.34|19593.34|19714.1|19594.1|19713.14|19593.14|10
1640265040000|2021-12-23 13:10:40|19713.05|19593.05|19712.97|19592.97|19713.34|19593.34|19712.3|19592.3|10
1640265050000|2021-12-23 13:10:50|19713.04|19593.04|19714.74|19594.74|19714.74|19594.74|19711.97|19591.97|10
1640265060000|2021-12-23 13:11:00|19714.72|19594.72|19716.72|19596.72|19717|19597|19714.72|19594.72|10
1640265070000|2021-12-23 13:11:10|19716.74|19596.74|19715.57|19595.57|19716.89|19596.89|19715.46|19595.46|10
1640265080000|2021-12-23 13:11:20|19715.18|19595.18|19709.64|19589.64|19715.18|19595.18|19709.64|19589.64|10
1640265090000|2021-12-23 13:11:30|19709.58|19589.58|19705.48|19585.48|19709.61|19589.61|19705.01|19585.01|10
1640265100000|2021-12-23 13:11:40|19705.96|19585.96|19706.15|19586.15|19706.92|19586.92|19705.65|19585.65|10
1640265110000|2021-12-23 13:11:50|19706.3|19586.3|19707.01|19587.01|19707.3|19587.3|19706.3|19586.3|10
1640265120000|2021-12-23 13:12:00|19707.14|19587.14|19708.45|19588.45|19708.45|19588.45|19705.98|19585.98|10
1640265130000|2021-12-23 13:12:10|19707.89|19587.89|19710.29|19590.29|19710.48|19590.48|19707.45|19587.45|10
1640265140000|2021-12-23 13:12:20|19710.77|19590.77|19711.86|19591.86|19712.03|19592.03|19710.77|19590.77|9
1640265150000|2021-12-23 13:12:30|19711.77|19591.77|19711.66|19591.66|19712.2|19592.2|19710.99|19590.99|10
1640265160000|2021-12-23 13:12:40|19711.72|19591.72|19711.41|19591.41|19712.15|19592.15|19711.41|19591.41|10
1640265170000|2021-12-23 13:12:50|19710.79|19590.79|19708.73|19588.73|19710.79|19590.79|19708.72|19588.72|9
1640265180000|2021-12-23 13:13:00|19709.09|19589.09|19705.1|19585.1|19709.09|19589.09|19705.1|19585.1|10
1640265190000|2021-12-23 13:13:10|19705.15|19585.15|19705.71|19585.71|19705.71|19585.71|19704.27|19584.27|10
1640265200000|2021-12-23 13:13:20|19706.42|19586.42|19710.2|19590.2|19710.38|19590.38|19706.42|19586.42|9
1640265210000|2021-12-23 13:13:30|19709.92|19589.92|19709.43|19589.43|19711.07|19591.07|19709.43|19589.43|10
1640265220000|2021-12-23 13:13:40|19709.53|19589.53|19708.64|19588.64|19709.53|19589.53|19707.92|19587.92|10
1640265230000|2021-12-23 13:13:50|19708.72|19588.72|19709.61|19589.61|19709.7|19589.7|19708.72|19588.72|10
1640265240000|2021-12-23 13:14:00|19709.1|19589.1|19709.33|19589.33|19710.4|19590.4|19709.1|19589.1|9
1640265250000|2021-12-23 13:14:10|19708.84|19588.84|19707.25|19587.25|19709.35|19589.35|19707.25|19587.25|10
1640265260000|2021-12-23 13:14:20|19707.05|19587.05|19709.8|19589.8|19709.8|19589.8|19706.18|19586.18|10
1640265270000|2021-12-23 13:14:30|19709.41|19589.41|19701.2|19581.2|19710.48|19590.48|19701.2|19581.2|10
1640265280000|2021-12-23 13:14:40|19699.6|19579.6|19696.45|19576.45|19699.6|19579.6|19695.52|19575.52|10
1640265290000|2021-12-23 13:14:50|19696.84|19576.84|19692.67|19572.67|19696.84|19576.84|19692.67|19572.67|10
1640265300000|2021-12-23 13:15:00|19692.71|19572.71|19692.71|19572.71|19693.12|19573.12|19691.98|19571.98|10
1640265310000|2021-12-23 13:15:10|19693.1|19573.1|19695.19|19575.19|19695.19|19575.19|19693.04|19573.04|10
1640265320000|2021-12-23 13:15:20|19695.6|19575.6|19693.74|19573.74|19695.77|19575.77|19693.74|19573.74|10
1640265330000|2021-12-23 13:15:30|19693.32|19573.32|19691.94|19571.94|19693.32|19573.32|19691.87|19571.87|10
1640265340000|2021-12-23 13:15:40|19692.41|19572.41|19694.98|19574.98|19695.17|19575.17|19692.41|19572.41|9
1640265350000|2021-12-23 13:15:50|19694.27|19574.27|19695.09|19575.09|19695.09|19575.09|19693.73|19573.73|10
1640265360000|2021-12-23 13:16:00|19695.49|19575.49|19695.54|19575.54|19695.54|19575.54|19694.07|19574.07|10
1640265370000|2021-12-23 13:16:10|19695.43|19575.43|19698.63|19578.63|19698.63|19578.63|19695.43|19575.43|10
1640265380000|2021-12-23 13:16:20|19699.25|19579.25|19699.88|19579.88|19699.88|19579.88|19698.22|19578.22|10
1640265390000|2021-12-23 13:16:30|19699.28|19579.28|19703.98|19583.98|19704.51|19584.51|19699.28|19579.28|10
1640265400000|2021-12-23 13:16:40|19704.13|19584.13|19702.81|19582.81|19704.13|19584.13|19702.71|19582.71|10
1640265410000|2021-12-23 13:16:50|19702.85|19582.85|19705.07|19585.07|19705.07|19585.07|19702.71|19582.71|9
1640265420000|2021-12-23 13:17:00|19705.2|19585.2|19707.7|19587.7|19707.7|19587.7|19705.2|19585.2|10
1640265430000|2021-12-23 13:17:10|19707.58|19587.58|19706.34|19586.34|19707.58|19587.58|19706.28|19586.28|9
1640265440000|2021-12-23 13:17:20|19706.71|19586.71|19708.44|19588.44|19708.44|19588.44|19706.71|19586.71|10
1640265450000|2021-12-23 13:17:30|19708.1|19588.1|19704.94|19584.94|19708.15|19588.15|19704.94|19584.94|10
1640265460000|2021-12-23 13:17:40|19704.64|19584.64|19702.72|19582.72|19704.64|19584.64|19702.39|19582.39|10
1640265470000|2021-12-23 13:17:50|19702.7|19582.7|19703.02|19583.02|19703.02|19583.02|19701.97|19581.97|10
1640265480000|2021-12-23 13:18:00|19703.42|19583.42|19704.82|19584.82|19705.1|19585.1|19703.42|19583.42|10
1640265490000|2021-12-23 13:18:10|19705.06|19585.06|19710.7|19590.7|19710.7|19590.7|19705.06|19585.06|10
1640265500000|2021-12-23 13:18:20|19710.67|19590.67|19712.99|19592.99|19712.99|19592.99|19710.35|19590.35|10
1640265510000|2021-12-23 13:18:30|19713.66|19593.66|19715.04|19595.04|19715.04|19595.04|19713.56|19593.56|10
1640265520000|2021-12-23 13:18:40|19716.05|19596.05|19720.49|19600.49|19720.56|19600.56|19716.05|19596.05|10
1640265530000|2021-12-23 13:18:50|19720.75|19600.75|19722.59|19602.59|19723.22|19603.22|19720.75|19600.75|9
1640265540000|2021-12-23 13:19:00|19722.41|19602.41|19722.68|19602.68|19724.3|19604.3|19722.4|19602.4|10
1640265550000|2021-12-23 13:19:10|19722.56|19602.56|19724.54|19604.54|19724.54|19604.54|19722.56|19602.56|10
1640265560000|2021-12-23 13:19:20|19724.72|19604.72|19725.21|19605.21|19725.21|19605.21|19720.61|19600.61|10
1640265570000|2021-12-23 13:19:30|19725.32|19605.32|19725.53|19605.53|19726.27|19606.27|19725.26|19605.26|10
1640265580000|2021-12-23 13:19:40|19726.21|19606.21|19727.4|19607.4|19727.4|19607.4|19725.88|19605.88|10
1640265590000|2021-12-23 13:19:50|19727.29|19607.29|19729.9|19609.9|19730.1|19610.1|19727.29|19607.29|10
1640265600000|2021-12-23 13:20:00|19729.92|19609.92|19729.36|19609.36|19731.14|19611.14|19729.23|19609.23|10
1640265610000|2021-12-23 13:20:10|19729.3|19609.3|19724.95|19604.95|19729.3|19609.3|19724.95|19604.95|10
1640265620000|2021-12-23 13:20:20|19725.08|19605.08|19717.51|19597.51|19725.08|19605.08|19717.42|19597.42|10
1640265630000|2021-12-23 13:20:30|19716.99|19596.99|19710.87|19590.87|19717.1|19597.1|19710.53|19590.53|10
1640265640000|2021-12-23 13:20:40|19711.53|19591.53|19711.56|19591.56|19712.23|19592.23|19711.53|19591.53|9
1640265650000|2021-12-23 13:20:50|19712.21|19592.21|19712.81|19592.81|19712.81|19592.81|19712.1|19592.1|10
1640265660000|2021-12-23 13:21:00|19711.48|19591.48|19706.56|19586.56|19711.48|19591.48|19706.56|19586.56|10
1640265670000|2021-12-23 13:21:10|19706.64|19586.64|19706.7|19586.7|19706.7|19586.7|19705.25|19585.25|10
1640265680000|2021-12-23 13:21:20|19706.4|19586.4|19704.65|19584.65|19706.5|19586.5|19704.31|19584.31|10
1640265690000|2021-12-23 13:21:30|19704.03|19584.03|19704.67|19584.67|19704.73|19584.73|19702.67|19582.67|10
1640265700000|2021-12-23 13:21:40|19704.9|19584.9|19706.44|19586.44|19707.03|19587.03|19704.9|19584.9|10
1640265710000|2021-12-23 13:21:50|19706.84|19586.84|19705.23|19585.23|19706.84|19586.84|19705.04|19585.04|10
1640265720000|2021-12-23 13:22:00|19705.44|19585.44|19703.94|19583.94|19705.44|19585.44|19703.94|19583.94|10
1640265730000|2021-12-23 13:22:10|19703.45|19583.45|19705.75|19585.75|19706|19586|19703.45|19583.45|10
1640265740000|2021-12-23 13:22:20|19706.39|19586.39|19709.16|19589.16|19709.16|19589.16|19706.19|19586.19|10
1640265750000|2021-12-23 13:22:30|19709.25|19589.25|19714.02|19594.02|19714.06|19594.06|19709.25|19589.25|10
1640265760000|2021-12-23 13:22:40|19714.26|19594.26|19714.92|19594.92|19714.92|19594.92|19714.09|19594.09|10
1640265770000|2021-12-23 13:22:50|19714.83|19594.83|19718.23|19598.23|19719.17|19599.17|19714.83|19594.83|10
1640265780000|2021-12-23 13:23:00|19718.28|19598.28|19716.67|19596.67|19718.28|19598.28|19716.09|19596.09|9
1640265790000|2021-12-23 13:23:10|19716.89|19596.89|19719.23|19599.23|19719.23|19599.23|19716.89|19596.89|10
1640265800000|2021-12-23 13:23:20|19719.37|19599.37|19721.79|19601.79|19721.79|19601.79|19719.37|19599.37|10
1640265810000|2021-12-23 13:23:30|19722.53|19602.53|19724.17|19604.17|19724.17|19604.17|19722.17|19602.17|9
1640265820000|2021-12-23 13:23:40|19725.13|19605.13|19726.49|19606.49|19726.77|19606.77|19725.13|19605.13|9
1640265830000|2021-12-23 13:23:50|19726.86|19606.86|19731.19|19611.19|19731.19|19611.19|19726.86|19606.86|10
1640265840000|2021-12-23 13:24:00|19731.22|19611.22|19740.66|19620.66|19740.66|19620.66|19731.22|19611.22|10
1640265850000|2021-12-23 13:24:10|19740.49|19620.49|19741.78|19621.78|19741.78|19621.78|19739.47|19619.47|10
1640265860000|2021-12-23 13:24:20|19741.39|19621.39|19741.42|19621.42|19742.81|19622.81|19741.04|19621.04|10
1640265870000|2021-12-23 13:24:30|19739.99|19619.99|19737.99|19617.99|19739.99|19619.99|19737.99|19617.99|9
1640265880000|2021-12-23 13:24:40|19738.19|19618.19|19737.94|19617.94|19739.89|19619.89|19737.94|19617.94|10
1640265890000|2021-12-23 13:24:50|19737.97|19617.97|19737.13|19617.13|19737.97|19617.97|19736.26|19616.26|10
1640265900000|2021-12-23 13:25:00|19736.4|19616.4|19736.67|19616.67|19736.67|19616.67|19735.83|19615.83|10
1640265910000|2021-12-23 13:25:10|19737.13|19617.13|19735.83|19615.83|19737.23|19617.23|19735.83|19615.83|10
1640265920000|2021-12-23 13:25:20|19735.55|19615.55|19737.43|19617.43|19737.43|19617.43|19735.07|19615.07|10
1640265930000|2021-12-23 13:25:30|19737.48|19617.48|19735.44|19615.44|19737.48|19617.48|19735.36|19615.36|10
1640265940000|2021-12-23 13:25:40|19735.4|19615.4|19737.65|19617.65|19737.65|19617.65|19735.4|19615.4|10
1640265950000|2021-12-23 13:25:50|19737.28|19617.28|19735.78|19615.78|19737.34|19617.34|19735.78|19615.78|10
1640265960000|2021-12-23 13:26:00|19736.38|19616.38|19733.81|19613.81|19737.42|19617.42|19733.81|19613.81|10
1640265970000|2021-12-23 13:26:10|19732.65|19612.65|19732.1|19612.1|19732.65|19612.65|19731.92|19611.92|10
1640265980000|2021-12-23 13:26:20|19731.91|19611.91|19728.91|19608.91|19732.09|19612.09|19728.91|19608.91|10
1640265990000|2021-12-23 13:26:30|19728.41|19608.41|19729.15|19609.15|19729.15|19609.15|19727.96|19607.96|9
1640266000000|2021-12-23 13:26:40|19729.82|19609.82|19729.22|19609.22|19730.62|19610.62|19729.22|19609.22|10
1640266010000|2021-12-23 13:26:50|19728.84|19608.84|19728.93|19608.93|19729.09|19609.09|19728.38|19608.38|10
1640266020000|2021-12-23 13:27:00|19728.65|19608.65|19727.82|19607.82|19728.65|19608.65|19727.82|19607.82|10
1640266030000|2021-12-23 13:27:10|19728.22|19608.22|19727.92|19607.92|19728.85|19608.85|19727.29|19607.29|10
1640266040000|2021-12-23 13:27:20|19728.13|19608.13|19728.14|19608.14|19728.24|19608.24|19727.4|19607.4|10
1640266050000|2021-12-23 13:27:30|19728.03|19608.03|19728.66|19608.66|19728.66|19608.66|19727.8|19607.8|10
1640266060000|2021-12-23 13:27:40|19728.71|19608.71|19730.05|19610.05|19730.2|19610.2|19728.71|19608.71|10
1640266070000|2021-12-23 13:27:50|19729.99|19609.99|19732.11|19612.11|19732.11|19612.11|19729.68|19609.68|10
1640266080000|2021-12-23 13:28:00|19731.68|19611.68|19730.26|19610.26|19731.68|19611.68|19730.18|19610.18|10
1640266090000|2021-12-23 13:28:10|19731.17|19611.17|19735.25|19615.25|19735.25|19615.25|19731.17|19611.17|10
1640266100000|2021-12-23 13:28:20|19734.83|19614.83|19735.38|19615.38|19736.31|19616.31|19734.83|19614.83|10
1640266110000|2021-12-23 13:28:30|19735.16|19615.16|19735|19615|19735.93|19615.93|19734.61|19614.61|10
1640266120000|2021-12-23 13:28:40|19735.08|19615.08|19736.64|19616.64|19736.75|19616.75|19734.71|19614.71|10
1640266130000|2021-12-23 13:28:50|19737.11|19617.11|19736.89|19616.89|19737.12|19617.12|19736.36|19616.36|9
1640266140000|2021-12-23 13:29:00|19736.35|19616.35|19736.97|19616.97|19737.53|19617.53|19736.35|19616.35|10
1640266150000|2021-12-23 13:29:10|19736.93|19616.93|19738.51|19618.51|19738.62|19618.62|19736.93|19616.93|10
1640266160000|2021-12-23 13:29:20|19738.63|19618.63|19740.33|19620.33|19740.33|19620.33|19738.63|19618.63|10
1640266170000|2021-12-23 13:29:30|19740.03|19620.03|19739.71|19619.71|19740.04|19620.04|19739.33|19619.33|9
1640266180000|2021-12-23 13:29:40|19739.56|19619.56|19739.05|19619.05|19739.56|19619.56|19739.05|19619.05|8
1640266190000|2021-12-23 13:29:50|19739.36|19619.36|19740.94|19620.94|19741.11|19621.11|19739.36|19619.36|10
1640266200000|2021-12-23 13:30:00|19740.96|19620.96|19740.02|19620.02|19741.12|19621.12|19739.73|19619.73|10
1640266210000|2021-12-23 13:30:10|19739.63|19619.63|19737.27|19617.27|19739.63|19619.63|19737.27|19617.27|9
1640266220000|2021-12-23 13:30:20|19736.57|19616.57|19733.89|19613.89|19736.84|19616.84|19733.89|19613.89|10
1640266230000|2021-12-23 13:30:30|19734.05|19614.05|19732.48|19612.48|19734.28|19614.28|19732.48|19612.48|9
1640266240000|2021-12-23 13:30:40|19732.18|19612.18|19730.06|19610.06|19732.18|19612.18|19729.86|19609.86|10
1640266250000|2021-12-23 13:30:50|19729.92|19609.92|19728.7|19608.7|19730.01|19610.01|19728.68|19608.68|10
1640266260000|2021-12-23 13:31:00|19728.55|19608.55|19725.38|19605.38|19728.76|19608.76|19725.38|19605.38|10
1640266270000|2021-12-23 13:31:10|19724.52|19604.52|19725.23|19605.23|19725.23|19605.23|19724.01|19604.01|10
1640266280000|2021-12-23 13:31:20|19725.48|19605.48|19727.51|19607.51|19727.56|19607.56|19725.48|19605.48|10
1640266290000|2021-12-23 13:31:30|19727.22|19607.22|19730.06|19610.06|19730.54|19610.54|19727.2|19607.2|10
1640266300000|2021-12-23 13:31:40|19730.19|19610.19|19729.71|19609.71|19730.38|19610.38|19729.71|19609.71|10
1640266310000|2021-12-23 13:31:50|19730.29|19610.29|19732.9|19612.9|19732.9|19612.9|19730.29|19610.29|10
1640266320000|2021-12-23 13:32:00|19732.84|19612.84|19734.2|19614.2|19734.2|19614.2|19732.84|19612.84|10
1640266330000|2021-12-23 13:32:10|19734.39|19614.39|19737.45|19617.45|19737.45|19617.45|19734.16|19614.16|10
1640266340000|2021-12-23 13:32:20|19737.81|19617.81|19744.04|19624.04|19744.04|19624.04|19737.81|19617.81|9
1640266350000|2021-12-23 13:32:30|19743.5|19623.5|19745.31|19625.31|19745.31|19625.31|19743.5|19623.5|10
1640266360000|2021-12-23 13:32:40|19744.2|19624.2|19747.85|19627.85|19748.18|19628.18|19744.2|19624.2|10
1640266370000|2021-12-23 13:32:50|19747.68|19627.68|19745.79|19625.79|19747.68|19627.68|19745.23|19625.23|10
1640266380000|2021-12-23 13:33:00|19745.63|19625.63|19745.41|19625.41|19745.63|19625.63|19744.11|19624.11|10
1640266390000|2021-12-23 13:33:10|19745.28|19625.28|19745.7|19625.7|19745.73|19625.73|19744.33|19624.33|10
1640266400000|2021-12-23 13:33:20|19745.26|19625.26|19745.56|19625.56|19746.41|19626.41|19745.24|19625.24|10
1640266410000|2021-12-23 13:33:30|19745.1|19625.1|19745.46|19625.46|19745.83|19625.83|19745.08|19625.08|10
1640266420000|2021-12-23 13:33:40|19745.65|19625.65|19744.28|19624.28|19745.74|19625.74|19743.92|19623.92|10
1640266430000|2021-12-23 13:33:50|19744.5|19624.5|19745.99|19625.99|19745.99|19625.99|19744.04|19624.04|10
1640266440000|2021-12-23 13:34:00|19745.79|19625.79|19744.97|19624.97|19745.79|19625.79|19744.25|19624.25|10
1640266450000|2021-12-23 13:34:10|19744.83|19624.83|19743.53|19623.53|19745.2|19625.2|19743.53|19623.53|10
1640266460000|2021-12-23 13:34:20|19742.88|19622.88|19741.91|19621.91|19742.88|19622.88|19741.34|19621.34|10
1640266470000|2021-12-23 13:34:30|19742|19622|19741.89|19621.89|19743.63|19623.63|19741.89|19621.89|9
1640266480000|2021-12-23 13:34:40|19741.63|19621.63|19737.81|19617.81|19741.73|19621.73|19737.55|19617.55|9
1640266490000|2021-12-23 13:34:50|19737.96|19617.96|19738.26|19618.26|19738.58|19618.58|19737.54|19617.54|10
1640266500000|2021-12-23 13:35:00|19738.03|19618.03|19739.3|19619.3|19739.3|19619.3|19737.72|19617.72|10
1640266510000|2021-12-23 13:35:10|19739.07|19619.07|19743.05|19623.05|19743.05|19623.05|19739.07|19619.07|9
1640266520000|2021-12-23 13:35:20|19742.98|19622.98|19744.54|19624.54|19744.54|19624.54|19742.9|19622.9|10
1640266530000|2021-12-23 13:35:30|19744.8|19624.8|19745.85|19625.85|19746.64|19626.64|19744.76|19624.76|10
1640266540000|2021-12-23 13:35:40|19746.12|19626.12|19744.92|19624.92|19746.71|19626.71|19744.92|19624.92|10
1640266550000|2021-12-23 13:35:50|19745.4|19625.4|19746.4|19626.4|19746.4|19626.4|19744.49|19624.49|9
1640266560000|2021-12-23 13:36:00|19746.51|19626.51|19749.49|19629.49|19749.49|19629.49|19746.45|19626.45|10
1640266570000|2021-12-23 13:36:10|19749.71|19629.71|19750.01|19630.01|19750.43|19630.43|19749.71|19629.71|10
1640266580000|2021-12-23 13:36:20|19750.43|19630.43|19751.69|19631.69|19751.69|19631.69|19750.43|19630.43|10
1640266590000|2021-12-23 13:36:30|19751.85|19631.85|19750.87|19630.87|19752.03|19632.03|19750.87|19630.87|9
1640266600000|2021-12-23 13:36:40|19750.8|19630.8|19750.55|19630.55|19751.65|19631.65|19750.03|19630.03|10
1640266610000|2021-12-23 13:36:50|19751.02|19631.02|19750.58|19630.58|19751.64|19631.64|19750.58|19630.58|10
1640266620000|2021-12-23 13:37:00|19750.38|19630.38|19749.86|19629.86|19750.39|19630.39|19749.36|19629.36|10
1640266630000|2021-12-23 13:37:10|19749.82|19629.82|19749.04|19629.04|19750.13|19630.13|19749.04|19629.04|10
1640266640000|2021-12-23 13:37:20|19749|19629|19750.13|19630.13|19750.13|19630.13|19748.61|19628.61|10
1640266650000|2021-12-23 13:37:30|19750.78|19630.78|19749.61|19629.61|19750.78|19630.78|19749.61|19629.61|10
1640266660000|2021-12-23 13:37:40|19749.8|19629.8|19753.88|19633.88|19753.88|19633.88|19749.8|19629.8|10
1640266670000|2021-12-23 13:37:50|19753.99|19633.99|19753.81|19633.81|19754.15|19634.15|19753.38|19633.38|9
1640266680000|2021-12-23 13:38:00|19753.55|19633.55|19752.65|19632.65|19753.55|19633.55|19752.53|19632.53|10
1640266690000|2021-12-23 13:38:10|19752.85|19632.85|19751.42|19631.42|19752.85|19632.85|19751.41|19631.41|10
1640266700000|2021-12-23 13:38:20|19751.14|19631.14|19752.02|19632.02|19752.46|19632.46|19750.78|19630.78|10
1640266710000|2021-12-23 13:38:30|19751.85|19631.85|19750.52|19630.52|19751.85|19631.85|19750.52|19630.52|10
1640266720000|2021-12-23 13:38:40|19750.06|19630.06|19754.9|19634.9|19754.9|19634.9|19750.06|19630.06|10
1640266730000|2021-12-23 13:38:50|19755.21|19635.21|19755.69|19635.69|19755.91|19635.91|19755.11|19635.11|9
1640266740000|2021-12-23 13:39:00|19755.57|19635.57|19760.06|19640.06|19760.45|19640.45|19755.57|19635.57|10
1640266750000|2021-12-23 13:39:10|19759.94|19639.94|19761.12|19641.12|19761.51|19641.51|19759.94|19639.94|10
1640266760000|2021-12-23 13:39:20|19761|19641|19759.5|19639.5|19761.01|19641.01|19759.3|19639.3|10
1640266770000|2021-12-23 13:39:30|19759.52|19639.52|19761.25|19641.25|19761.25|19641.25|19759.52|19639.52|10
1640266780000|2021-12-23 13:39:40|19761.6|19641.6|19760.83|19640.83|19761.61|19641.61|19760.65|19640.65|9
1640266790000|2021-12-23 13:39:50|19760.67|19640.67|19761.54|19641.54|19761.54|19641.54|19760.4|19640.4|10
1640266800000|2021-12-23 13:40:00|19761.29|19641.29|19760.57|19640.57|19761.29|19641.29|19760.24|19640.24|10
1640266810000|2021-12-23 13:40:10|19760.37|19640.37|19758.47|19638.47|19760.37|19640.37|19758.47|19638.47|10
1640266820000|2021-12-23 13:40:20|19758.46|19638.46|19757.76|19637.76|19758.46|19638.46|19757.76|19637.76|10
1640266830000|2021-12-23 13:40:30|19756.92|19636.92|19752.52|19632.52|19756.92|19636.92|19752.52|19632.52|10
1640266840000|2021-12-23 13:40:40|19752.3|19632.3|19749.66|19629.66|19752.3|19632.3|19749.66|19629.66|10
1640266850000|2021-12-23 13:40:50|19749.83|19629.83|19747.37|19627.37|19750.78|19630.78|19747.37|19627.37|10
1640266860000|2021-12-23 13:41:00|19747.24|19627.24|19744.57|19624.57|19747.24|19627.24|19744.57|19624.57|10
1640266870000|2021-12-23 13:41:10|19744.81|19624.81|19744.37|19624.37|19744.81|19624.81|19744|19624|10
1640266880000|2021-12-23 13:41:20|19744.71|19624.71|19744.2|19624.2|19744.92|19624.92|19743.58|19623.58|10
1640266890000|2021-12-23 13:41:30|19744.57|19624.57|19746.12|19626.12|19746.12|19626.12|19744.57|19624.57|10
1640266900000|2021-12-23 13:41:40|19745.85|19625.85|19742.98|19622.98|19745.98|19625.98|19742.98|19622.98|10
1640266910000|2021-12-23 13:41:50|19742.87|19622.87|19740.83|19620.83|19742.9|19622.9|19740.83|19620.83|10
1640266920000|2021-12-23 13:42:00|19740.31|19620.31|19737.4|19617.4|19740.31|19620.31|19737.22|19617.22|10
1640266930000|2021-12-23 13:42:10|19737.36|19617.36|19736.53|19616.53|19737.82|19617.82|19736.53|19616.53|8
1640266940000|2021-12-23 13:42:20|19736.44|19616.44|19732.47|19612.47|19736.44|19616.44|19732.47|19612.47|9
1640266950000|2021-12-23 13:42:30|19732.44|19612.44|19726.87|19606.87|19732.44|19612.44|19726.87|19606.87|10
1640266960000|2021-12-23 13:42:40|19725.63|19605.63|19722.41|19602.41|19725.63|19605.63|19722.34|19602.34|10
1640266970000|2021-12-23 13:42:50|19722.12|19602.12|19723.59|19603.59|19723.59|19603.59|19722.12|19602.12|9
1640266980000|2021-12-23 13:43:00|19723.26|19603.26|19722.91|19602.91|19723.33|19603.33|19722.78|19602.78|9
1640266990000|2021-12-23 13:43:10|19722.92|19602.92|19723.27|19603.27|19723.67|19603.67|19722.83|19602.83|10
1640267000000|2021-12-23 13:43:20|19723.04|19603.04|19722.68|19602.68|19723.25|19603.25|19722.67|19602.67|10
1640267010000|2021-12-23 13:43:30|19722.59|19602.59|19724.37|19604.37|19724.37|19604.37|19722.59|19602.59|10
1640267020000|2021-12-23 13:43:40|19724.8|19604.8|19726.63|19606.63|19726.63|19606.63|19724.8|19604.8|10
1640267030000|2021-12-23 13:43:50|19727.76|19607.76|19728.71|19608.71|19728.71|19608.71|19727.07|19607.07|10
1640267040000|2021-12-23 13:44:00|19728.3|19608.3|19727.93|19607.93|19728.3|19608.3|19727.79|19607.79|10
1640267050000|2021-12-23 13:44:10|19728.25|19608.25|19728.4|19608.4|19728.51|19608.51|19727.77|19607.77|10
1640267060000|2021-12-23 13:44:20|19728.65|19608.65|19726.72|19606.72|19728.65|19608.65|19726.62|19606.62|10
1640267070000|2021-12-23 13:44:30|19726.79|19606.79|19726.33|19606.33|19726.96|19606.96|19726.33|19606.33|10
1640267080000|2021-12-23 13:44:40|19725.89|19605.89|19724.21|19604.21|19726.35|19606.35|19724.21|19604.21|10
1640267090000|2021-12-23 13:44:50|19723.39|19603.39|19720.4|19600.4|19723.39|19603.39|19720.4|19600.4|10
1640267100000|2021-12-23 13:45:00|19720.28|19600.28|19722.28|19602.28|19722.28|19602.28|19719.8|19599.8|10
1640267110000|2021-12-23 13:45:10|19722.57|19602.57|19723.92|19603.92|19723.92|19603.92|19722.01|19602.01|10
1640267120000|2021-12-23 13:45:20|19724.02|19604.02|19723.78|19603.78|19724.94|19604.94|19723.65|19603.65|10
1640267130000|2021-12-23 13:45:30|19723.22|19603.22|19722.92|19602.92|19723.4|19603.4|19722.68|19602.68|9
1640267140000|2021-12-23 13:45:40|19722.78|19602.78|19721.4|19601.4|19722.78|19602.78|19721.4|19601.4|9
1640267150000|2021-12-23 13:45:50|19721.63|19601.63|19725.74|19605.74|19725.74|19605.74|19721.4|19601.4|8
1640267160000|2021-12-23 13:46:00|19726.17|19606.17|19726|19606|19726.55|19606.55|19725.93|19605.93|9
1640267170000|2021-12-23 13:46:10|19725.98|19605.98|19725.7|19605.7|19725.98|19605.98|19724.11|19604.11|10
1640267180000|2021-12-23 13:46:20|19725.75|19605.75|19727.58|19607.58|19727.58|19607.58|19725.75|19605.75|10
1640267190000|2021-12-23 13:46:30|19727.18|19607.18|19726.11|19606.11|19727.52|19607.52|19726.11|19606.11|9
1640267200000|2021-12-23 13:46:40|19725.95|19605.95|19723.16|19603.16|19725.95|19605.95|19723.16|19603.16|9
1640267210000|2021-12-23 13:46:50|19722.09|19602.09|19719.77|19599.77|19722.16|19602.16|19719.77|19599.77|9
1640267220000|2021-12-23 13:47:00|19719.72|19599.72|19714.64|19594.64|19719.72|19599.72|19714.64|19594.64|10
1640267230000|2021-12-23 13:47:10|19714.51|19594.51|19712.18|19592.18|19714.51|19594.51|19712.18|19592.18|9
1640267240000|2021-12-23 13:47:20|19712.02|19592.02|19710.02|19590.02|19712.02|19592.02|19709.93|19589.93|10
1640267250000|2021-12-23 13:47:30|19709.73|19589.73|19711.04|19591.04|19711.04|19591.04|19709.61|19589.61|10
1640267260000|2021-12-23 13:47:40|19710.69|19590.69|19710.19|19590.19|19710.69|19590.69|19710.04|19590.04|10
1640267270000|2021-12-23 13:47:50|19709.62|19589.62|19709.7|19589.7|19710.06|19590.06|19709.06|19589.06|10
1640267280000|2021-12-23 13:48:00|19709.59|19589.59|19711.22|19591.22|19711.22|19591.22|19709.52|19589.52|10
1640267290000|2021-12-23 13:48:10|19710.91|19590.91|19714.03|19594.03|19714.03|19594.03|19710.91|19590.91|9
1640267300000|2021-12-23 13:48:20|19714.16|19594.16|19713.48|19593.48|19715.31|19595.31|19713.48|19593.48|10
1640267310000|2021-12-23 13:48:30|19713.55|19593.55|19714.26|19594.26|19714.33|19594.33|19713.42|19593.42|8
1640267320000|2021-12-23 13:48:40|19714.3|19594.3|19714|19594|19714.41|19594.41|19714|19594|10
1640267330000|2021-12-23 13:48:50|19713.69|19593.69|19713.44|19593.44|19714.5|19594.5|19713.44|19593.44|10
1640267340000|2021-12-23 13:49:00|19713.89|19593.89|19713.66|19593.66|19714.19|19594.19|19713.66|19593.66|10
1640267350000|2021-12-23 13:49:10|19713.73|19593.73|19712.08|19592.08|19714.5|19594.5|19712.08|19592.08|10
1640267360000|2021-12-23 13:49:20|19711.77|19591.77|19710.36|19590.36|19711.77|19591.77|19710.36|19590.36|10
1640267370000|2021-12-23 13:49:30|19709.95|19589.95|19709.15|19589.15|19709.95|19589.95|19708.99|19588.99|10
1640267380000|2021-12-23 13:49:40|19709.17|19589.17|19712.16|19592.16|19712.16|19592.16|19709.16|19589.16|10
1640267390000|2021-12-23 13:49:50|19711.99|19591.99|19711.48|19591.48|19713.57|19593.57|19711.48|19591.48|10
1640267400000|2021-12-23 13:50:00|19711.18|19591.18|19711.21|19591.21|19711.21|19591.21|19709.99|19589.99|10
1640267410000|2021-12-23 13:50:10|19711.33|19591.33|19713.35|19593.35|19713.35|19593.35|19710.95|19590.95|9
1640267420000|2021-12-23 13:50:20|19713.93|19593.93|19713.02|19593.02|19714.1|19594.1|19712.91|19592.91|10
1640267430000|2021-12-23 13:50:30|19713.41|19593.41|19715.29|19595.29|19715.29|19595.29|19713.41|19593.41|7
1640267440000|2021-12-23 13:50:40|19715.19|19595.19|19718.01|19598.01|19718.01|19598.01|19715.19|19595.19|9
1640267450000|2021-12-23 13:50:50|19717.86|19597.86|19718.51|19598.51|19718.51|19598.51|19717.22|19597.22|10
1640267460000|2021-12-23 13:51:00|19718.19|19598.19|19718.06|19598.06|19718.19|19598.19|19717.1|19597.1|9
1640267470000|2021-12-23 13:51:10|19717.55|19597.55|19718.45|19598.45|19718.54|19598.54|19717.55|19597.55|9
1640267480000|2021-12-23 13:51:20|19718.24|19598.24|19719.77|19599.77|19719.77|19599.77|19718.05|19598.05|8
1640267490000|2021-12-23 13:51:30|19719.97|19599.97|19720.7|19600.7|19720.92|19600.92|19719.84|19599.84|10
1640267500000|2021-12-23 13:51:40|19720.68|19600.68|19721.85|19601.85|19721.85|19601.85|19720.36|19600.36|10
1640267510000|2021-12-23 13:51:50|19722.19|19602.19|19722.99|19602.99|19723.06|19603.06|19722.19|19602.19|10
1640267520000|2021-12-23 13:52:00|19723.03|19603.03|19729.77|19609.77|19729.77|19609.77|19723.03|19603.03|9
1640267530000|2021-12-23 13:52:10|19729.91|19609.91|19734.19|19614.19|19734.19|19614.19|19729.91|19609.91|9
1640267540000|2021-12-23 13:52:20|19734.34|19614.34|19734.63|19614.63|19734.63|19614.63|19733.97|19613.97|9
1640267550000|2021-12-23 13:52:30|19735.08|19615.08|19735.4|19615.4|19735.54|19615.54|19735.07|19615.07|9
1640267560000|2021-12-23 13:52:40|19734.97|19614.97|19732.19|19612.19|19734.97|19614.97|19732.19|19612.19|10
1640267570000|2021-12-23 13:52:50|19731.61|19611.61|19732.04|19612.04|19732.25|19612.25|19731.51|19611.51|9
1640267580000|2021-12-23 13:53:00|19732.21|19612.21|19731.75|19611.75|19732.23|19612.23|19731.68|19611.68|9
1640267590000|2021-12-23 13:53:10|19731.56|19611.56|19730.32|19610.32|19731.64|19611.64|19730.32|19610.32|10
1640267600000|2021-12-23 13:53:20|19730.16|19610.16|19727.87|19607.87|19730.16|19610.16|19727.87|19607.87|9
1640267610000|2021-12-23 13:53:30|19728.09|19608.09|19725.97|19605.97|19728.2|19608.2|19725.97|19605.97|10
1640267620000|2021-12-23 13:53:40|19725.22|19605.22|19723.22|19603.22|19725.23|19605.23|19723.22|19603.22|9
1640267630000|2021-12-23 13:53:50|19723.35|19603.35|19725.76|19605.76|19725.76|19605.76|19723.35|19603.35|9
1640267640000|2021-12-23 13:54:00|19725.98|19605.98|19728.45|19608.45|19728.53|19608.53|19725.98|19605.98|10
1640267650000|2021-12-23 13:54:10|19728.39|19608.39|19728.53|19608.53|19729.39|19609.39|19728.14|19608.14|10
1640267660000|2021-12-23 13:54:20|19728.66|19608.66|19729.38|19609.38|19729.38|19609.38|19728.09|19608.09|10
1640267670000|2021-12-23 13:54:30|19728.76|19608.76|19729.57|19609.57|19729.57|19609.57|19728.61|19608.61|10
1640267680000|2021-12-23 13:54:40|19729.3|19609.3|19729.1|19609.1|19729.81|19609.81|19729.06|19609.06|8
1640267690000|2021-12-23 13:54:50|19729.24|19609.24|19729.49|19609.49|19729.67|19609.67|19729.08|19609.08|10
1640267700000|2021-12-23 13:55:00|19729.65|19609.65|19730.68|19610.68|19730.68|19610.68|19729.41|19609.41|10
1640267710000|2021-12-23 13:55:10|19730.81|19610.81|19731.28|19611.28|19731.34|19611.34|19730.33|19610.33|10
1640267720000|2021-12-23 13:55:20|19731.31|19611.31|19732.6|19612.6|19732.6|19612.6|19731.31|19611.31|9
1640267730000|2021-12-23 13:55:30|19732.68|19612.68|19733.82|19613.82|19733.97|19613.97|19732.68|19612.68|10
1640267740000|2021-12-23 13:55:40|19733.72|19613.72|19731.63|19611.63|19733.72|19613.72|19731.41|19611.41|10
1640267750000|2021-12-23 13:55:50|19731.92|19611.92|19733.32|19613.32|19733.32|19613.32|19731.63|19611.63|10
1640267760000|2021-12-23 13:56:00|19733.2|19613.2|19735.57|19615.57|19735.7|19615.7|19733.2|19613.2|10
1640267770000|2021-12-23 13:56:10|19734.24|19614.24|19726.95|19606.95|19734.24|19614.24|19726.95|19606.95|9
1640267780000|2021-12-23 13:56:20|19726.42|19606.42|19723.28|19603.28|19726.42|19606.42|19723.28|19603.28|10
1640267790000|2021-12-23 13:56:30|19722.87|19602.87|19719.54|19599.54|19722.87|19602.87|19719.54|19599.54|10
1640267800000|2021-12-23 13:56:40|19719|19599|19716.47|19596.47|19719|19599|19716.47|19596.47|10
1640267810000|2021-12-23 13:56:50|19715.48|19595.48|19714.7|19594.7|19715.55|19595.55|19714.51|19594.51|9
1640267820000|2021-12-23 13:57:00|19714.92|19594.92|19712.65|19592.65|19714.92|19594.92|19711.78|19591.78|9
1640267830000|2021-12-23 13:57:10|19712.58|19592.58|19712.62|19592.62|19713.22|19593.22|19712.34|19592.34|10
1640267840000|2021-12-23 13:57:20|19712.28|19592.28|19714.06|19594.06|19714.2|19594.2|19712.27|19592.27|10
1640267850000|2021-12-23 13:57:30|19714.1|19594.1|19714.46|19594.46|19714.7|19594.7|19714|19594|9
1640267860000|2021-12-23 13:57:40|19714.65|19594.65|19712.04|19592.04|19714.68|19594.68|19712.04|19592.04|8
1640267870000|2021-12-23 13:57:50|19712.16|19592.16|19712.94|19592.94|19713.19|19593.19|19712.02|19592.02|9
1640267880000|2021-12-23 13:58:00|19712.79|19592.79|19712.67|19592.67|19712.99|19592.99|19712.66|19592.66|10
1640267890000|2021-12-23 13:58:10|19713.35|19593.35|19711.46|19591.46|19713.35|19593.35|19711.44|19591.44|9
1640267900000|2021-12-23 13:58:20|19711.8|19591.8|19709.23|19589.23|19712.67|19592.67|19709.23|19589.23|10
1640267910000|2021-12-23 13:58:30|19708.32|19588.32|19708.77|19588.77|19709.19|19589.19|19707.93|19587.93|10
1640267920000|2021-12-23 13:58:40|19708.73|19588.73|19708.7|19588.7|19708.78|19588.78|19708.25|19588.25|10
1640267930000|2021-12-23 13:58:50|19708.52|19588.52|19708.04|19588.04|19709.28|19589.28|19707.02|19587.02|10
1640267940000|2021-12-23 13:59:00|19708.9|19588.9|19708.85|19588.85|19708.9|19588.9|19707.62|19587.62|10
1640267950000|2021-12-23 13:59:10|19708.57|19588.57|19711.63|19591.63|19711.63|19591.63|19708.57|19588.57|9
1640267960000|2021-12-23 13:59:20|19711.45|19591.45|19710.39|19590.39|19711.92|19591.92|19710.39|19590.39|10
1640267970000|2021-12-23 13:59:30|19709.99|19589.99|19708.13|19588.13|19709.99|19589.99|19708.13|19588.13|10
1640267980000|2021-12-23 13:59:40|19707.81|19587.81|19703.49|19583.49|19707.81|19587.81|19703.49|19583.49|10
1640267990000|2021-12-23 13:59:50|19702.71|19582.71|19699.35|19579.35|19702.8|19582.8|19698.82|19578.82|10
1640268000000|2021-12-23 14:00:00|19698.76|19578.76|19690.91|19570.91|19698.76|19578.76|19690.91|19570.91|10
1640268010000|2021-12-23 14:00:10|19689.54|19569.54|19689.65|19569.65|19689.96|19569.96|19688.95|19568.95|10
1640268020000|2021-12-23 14:00:20|19689.45|19569.45|19686.5|19566.5|19689.45|19569.45|19686.5|19566.5|10
1640268030000|2021-12-23 14:00:30|19686.06|19566.06|19684.88|19564.88|19686.6|19566.6|19684.88|19564.88|10
1640268040000|2021-12-23 14:00:40|19685.29|19565.29|19687.66|19567.66|19687.66|19567.66|19684.7|19564.7|10
1640268050000|2021-12-23 14:00:50|19688.71|19568.71|19697.01|19577.01|19697.01|19577.01|19688.71|19568.71|10
1640268060000|2021-12-23 14:01:00|19698.36|19578.36|19704.56|19584.56|19704.76|19584.76|19698.29|19578.29|10
1640268070000|2021-12-23 14:01:10|19705.06|19585.06|19705.24|19585.24|19706.74|19586.74|19705.06|19585.06|10
1640268080000|2021-12-23 14:01:20|19705.54|19585.54|19703.79|19583.79|19705.54|19585.54|19703.5|19583.5|10
1640268090000|2021-12-23 14:01:30|19704.3|19584.3|19703.18|19583.18|19704.3|19584.3|19703.18|19583.18|9
1640268100000|2021-12-23 14:01:40|19702.86|19582.86|19703.29|19583.29|19703.29|19583.29|19702.39|19582.39|9
1640268110000|2021-12-23 14:01:50|19703.28|19583.28|19706.16|19586.16|19706.16|19586.16|19703.28|19583.28|10
1640268120000|2021-12-23 14:02:00|19706.02|19586.02|19706.33|19586.33|19707.59|19587.59|19706.02|19586.02|10
1640268130000|2021-12-23 14:02:10|19705|19585|19700.51|19580.51|19705.01|19585.01|19700.51|19580.51|10
1640268140000|2021-12-23 14:02:20|19699.62|19579.62|19697.35|19577.35|19699.63|19579.63|19697.35|19577.35|10
1640268150000|2021-12-23 14:02:30|19697.56|19577.56|19696.55|19576.55|19697.61|19577.61|19696.04|19576.04|10
1640268160000|2021-12-23 14:02:40|19695.85|19575.85|19693.01|19573.01|19696.17|19576.17|19693.01|19573.01|10
1640268170000|2021-12-23 14:02:50|19692.88|19572.88|19695.52|19575.52|19695.52|19575.52|19692.88|19572.88|10
1640268180000|2021-12-23 14:03:00|19695.48|19575.48|19698.02|19578.02|19698.02|19578.02|19695.48|19575.48|10
1640268190000|2021-12-23 14:03:10|19698.51|19578.51|19699.79|19579.79|19700.02|19580.02|19698.51|19578.51|10
1640268200000|2021-12-23 14:03:20|19700.62|19580.62|19701.44|19581.44|19701.7|19581.7|19700.62|19580.62|10
1640268210000|2021-12-23 14:03:30|19701.02|19581.02|19701.88|19581.88|19701.88|19581.88|19700.05|19580.05|10
1640268220000|2021-12-23 14:03:40|19701.69|19581.69|19702.36|19582.36|19702.39|19582.39|19701.41|19581.41|10
1640268230000|2021-12-23 14:03:50|19702.5|19582.5|19703.11|19583.11|19703.31|19583.31|19702.5|19582.5|10
1640268240000|2021-12-23 14:04:00|19703.13|19583.13|19702.49|19582.49|19703.63|19583.63|19702.49|19582.49|9
1640268250000|2021-12-23 14:04:10|19702.65|19582.65|19700.62|19580.62|19703.17|19583.17|19700.62|19580.62|9
1640268260000|2021-12-23 14:04:20|19700.46|19580.46|19703.39|19583.39|19703.39|19583.39|19700.45|19580.45|9
1640268270000|2021-12-23 14:04:30|19704.16|19584.16|19707.34|19587.34|19707.34|19587.34|19704.16|19584.16|10
1640268280000|2021-12-23 14:04:40|19707.73|19587.73|19709.6|19589.6|19709.6|19589.6|19707.73|19587.73|10
1640268290000|2021-12-23 14:04:50|19709.89|19589.89|19710.54|19590.54|19710.56|19590.56|19709.37|19589.37|10
1640268300000|2021-12-23 14:05:00|19710.94|19590.94|19711.7|19591.7|19711.7|19591.7|19710.83|19590.83|10
1640268310000|2021-12-23 14:05:10|19712.08|19592.08|19711|19591|19712.54|19592.54|19710.94|19590.94|10
1640268320000|2021-12-23 14:05:20|19709.79|19589.79|19707.93|19587.93|19709.79|19589.79|19707.93|19587.93|9
1640268330000|2021-12-23 14:05:30|19706.79|19586.79|19705.7|19585.7|19706.79|19586.79|19705.22|19585.22|9
1640268340000|2021-12-23 14:05:40|19705.94|19585.94|19704.61|19584.61|19706.22|19586.22|19704.61|19584.61|10
1640268350000|2021-12-23 14:05:50|19705.06|19585.06|19705.67|19585.67|19705.67|19585.67|19704.87|19584.87|10
1640268360000|2021-12-23 14:06:00|19705.64|19585.64|19705.59|19585.59|19706.07|19586.07|19705.59|19585.59|8
1640268370000|2021-12-23 14:06:10|19705.42|19585.42|19706.98|19586.98|19706.98|19586.98|19704.57|19584.57|8
1640268380000|2021-12-23 14:06:20|19708.23|19588.23|19708.84|19588.84|19708.84|19588.84|19706.75|19586.75|10
1640268390000|2021-12-23 14:06:30|19708.87|19588.87|19711.42|19591.42|19711.42|19591.42|19708.87|19588.87|10
1640268400000|2021-12-23 14:06:40|19711.7|19591.7|19712.48|19592.48|19712.48|19592.48|19710.9|19590.9|10
1640268410000|2021-12-23 14:06:50|19712.84|19592.84|19710.8|19590.8|19712.84|19592.84|19710.62|19590.62|10
1640268420000|2021-12-23 14:07:00|19711.26|19591.26|19714.44|19594.44|19714.44|19594.44|19711.26|19591.26|10
1640268430000|2021-12-23 14:07:10|19714.29|19594.29|19714.28|19594.28|19714.54|19594.54|19714.28|19594.28|9
1640268440000|2021-12-23 14:07:20|19714.24|19594.24|19715.02|19595.02|19715.03|19595.03|19714.24|19594.24|10
1640268450000|2021-12-23 14:07:30|19715.01|19595.01|19715.42|19595.42|19715.42|19595.42|19714.83|19594.83|10
1640268460000|2021-12-23 14:07:40|19715.72|19595.72|19716.62|19596.62|19716.62|19596.62|19715.72|19595.72|8
1640268470000|2021-12-23 14:07:50|19716.92|19596.92|19718.14|19598.14|19718.14|19598.14|19716.92|19596.92|10
1640268480000|2021-12-23 14:08:00|19718.44|19598.44|19720.96|19600.96|19721.01|19601.01|19718.44|19598.44|10
1640268490000|2021-12-23 14:08:10|19721.08|19601.08|19721.37|19601.37|19721.37|19601.37|19720.81|19600.81|10
1640268500000|2021-12-23 14:08:20|19723.03|19603.03|19726.57|19606.57|19726.57|19606.57|19723.03|19603.03|9
1640268510000|2021-12-23 14:08:30|19726.8|19606.8|19727.85|19607.85|19727.85|19607.85|19726.8|19606.8|9
1640268520000|2021-12-23 14:08:40|19727.83|19607.83|19725.94|19605.94|19728.27|19608.27|19725.94|19605.94|10
1640268530000|2021-12-23 14:08:50|19725.55|19605.55|19726.02|19606.02|19726.02|19606.02|19725.24|19605.24|10
1640268540000|2021-12-23 14:09:00|19726.84|19606.84|19726.38|19606.38|19727.17|19607.17|19726.38|19606.38|9
1640268550000|2021-12-23 14:09:10|19726.6|19606.6|19728.62|19608.62|19728.62|19608.62|19726.6|19606.6|9
1640268560000|2021-12-23 14:09:20|19728.7|19608.7|19731.49|19611.49|19731.49|19611.49|19728.7|19608.7|9
1640268570000|2021-12-23 14:09:30|19731.42|19611.42|19731.15|19611.15|19731.62|19611.62|19730.29|19610.29|10
1640268580000|2021-12-23 14:09:40|19731.89|19611.89|19733.09|19613.09|19733.09|19613.09|19731.89|19611.89|10
1640268590000|2021-12-23 14:09:50|19733.14|19613.14|19735.05|19615.05|19735.29|19615.29|19733.14|19613.14|10
1640268600000|2021-12-23 14:10:00|19734.59|19614.59|19736.4|19616.4|19736.51|19616.51|19734.59|19614.59|10
1640268610000|2021-12-23 14:10:10|19737.56|19617.56|19736.7|19616.7|19738.03|19618.03|19736.43|19616.43|10
1640268620000|2021-12-23 14:10:20|19735.64|19615.64|19733.43|19613.43|19735.64|19615.64|19733.38|19613.38|10
1640268630000|2021-12-23 14:10:30|19733.49|19613.49|19733.97|19613.97|19734.19|19614.19|19733.09|19613.09|10
1640268640000|2021-12-23 14:10:40|19734.03|19614.03|19736.1|19616.1|19736.1|19616.1|19734.03|19614.03|10
1640268650000|2021-12-23 14:10:50|19736.29|19616.29|19739.95|19619.95|19739.95|19619.95|19736.29|19616.29|9
1640268660000|2021-12-23 14:11:00|19739.63|19619.63|19743.21|19623.21|19743.21|19623.21|19739.63|19619.63|10
1640268670000|2021-12-23 14:11:10|19744.17|19624.17|19745.59|19625.59|19745.59|19625.59|19743.2|19623.2|10
1640268680000|2021-12-23 14:11:20|19745.75|19625.75|19748.17|19628.17|19748.17|19628.17|19745.68|19625.68|10
1640268690000|2021-12-23 14:11:30|19748.09|19628.09|19746.82|19626.82|19748.09|19628.09|19746.82|19626.82|10
1640268700000|2021-12-23 14:11:40|19746.6|19626.6|19744.9|19624.9|19746.69|19626.69|19744.9|19624.9|10
1640268710000|2021-12-23 14:11:50|19744.74|19624.74|19743.74|19623.74|19744.74|19624.74|19743.42|19623.42|9
1640268720000|2021-12-23 14:12:00|19743.77|19623.77|19744.52|19624.52|19744.62|19624.62|19743.77|19623.77|10
1640268730000|2021-12-23 14:12:10|19744.68|19624.68|19744.82|19624.82|19745.58|19625.58|19744.58|19624.58|10
1640268740000|2021-12-23 14:12:20|19745.25|19625.25|19743.43|19623.43|19745.33|19625.33|19743.43|19623.43|10
1640268750000|2021-12-23 14:12:30|19743.2|19623.2|19744.05|19624.05|19744.14|19624.14|19743.11|19623.11|9
1640268760000|2021-12-23 14:12:40|19744.22|19624.22|19745.8|19625.8|19745.8|19625.8|19744.22|19624.22|10
1640268770000|2021-12-23 14:12:50|19745.09|19625.09|19744.79|19624.79|19745.09|19625.09|19744.65|19624.65|10
1640268780000|2021-12-23 14:13:00|19745.24|19625.24|19744.66|19624.66|19745.48|19625.48|19744.64|19624.64|10
1640268790000|2021-12-23 14:13:10|19745.16|19625.16|19743.66|19623.66|19745.19|19625.19|19743.6|19623.6|10
1640268800000|2021-12-23 14:13:20|19743.85|19623.85|19742.64|19622.64|19744.08|19624.08|19742.64|19622.64|10
1640268810000|2021-12-23 14:13:30|19742.68|19622.68|19741.84|19621.84|19742.68|19622.68|19741.53|19621.53|10
1640268820000|2021-12-23 14:13:40|19741.23|19621.23|19741.01|19621.01|19741.23|19621.23|19740.56|19620.56|9
1640268830000|2021-12-23 14:13:50|19740.71|19620.71|19741.68|19621.68|19741.76|19621.76|19740.71|19620.71|10
1640268840000|2021-12-23 14:14:00|19741.67|19621.67|19741.71|19621.71|19741.82|19621.82|19741.39|19621.39|9
1640268850000|2021-12-23 14:14:10|19742.01|19622.01|19743.41|19623.41|19743.52|19623.52|19742.01|19622.01|10
1640268860000|2021-12-23 14:14:20|19743.47|19623.47|19742.96|19622.96|19743.47|19623.47|19741.64|19621.64|10
1640268870000|2021-12-23 14:14:30|19743.38|19623.38|19743.87|19623.87|19744.36|19624.36|19743.36|19623.36|10
1640268880000|2021-12-23 14:14:40|19743.41|19623.41|19742.4|19622.4|19743.41|19623.41|19742.37|19622.37|9
1640268890000|2021-12-23 14:14:50|19743.08|19623.08|19744.28|19624.28|19744.73|19624.73|19742.93|19622.93|8
1640268900000|2021-12-23 14:15:00|19744.09|19624.09|19741.5|19621.5|19744.09|19624.09|19741.5|19621.5|9
1640268910000|2021-12-23 14:15:10|19741.35|19621.35|19739.89|19619.89|19742.2|19622.2|19739.89|19619.89|9
1640268920000|2021-12-23 14:15:20|19739.56|19619.56|19739.05|19619.05|19739.56|19619.56|19738.47|19618.47|9
1640268930000|2021-12-23 14:15:30|19739.08|19619.08|19740.68|19620.68|19741.05|19621.05|19739.08|19619.08|10
1640268940000|2021-12-23 14:15:40|19741.18|19621.18|19741.69|19621.69|19741.91|19621.91|19740.42|19620.42|10
1640268950000|2021-12-23 14:15:50|19741.89|19621.89|19743.98|19623.98|19744.15|19624.15|19741.75|19621.75|10
1640268960000|2021-12-23 14:16:00|19744.5|19624.5|19744.85|19624.85|19745.16|19625.16|19744.25|19624.25|10
1640268970000|2021-12-23 14:16:10|19743.4|19623.4|19738.87|19618.87|19743.48|19623.48|19738.87|19618.87|10
1640268980000|2021-12-23 14:16:20|19738.2|19618.2|19737.27|19617.27|19738.2|19618.2|19737.27|19617.27|7
1640268990000|2021-12-23 14:16:30|19736.8|19616.8|19736.78|19616.78|19736.84|19616.84|19736.26|19616.26|9
1640269000000|2021-12-23 14:16:40|19736.86|19616.86|19736.33|19616.33|19736.86|19616.86|19736.13|19616.13|9
1640269010000|2021-12-23 14:16:50|19736.3|19616.3|19737.17|19617.17|19737.53|19617.53|19736.16|19616.16|10
1640269020000|2021-12-23 14:17:00|19737.53|19617.53|19738.61|19618.61|19738.61|19618.61|19737.4|19617.4|8
1640269030000|2021-12-23 14:17:10|19738.75|19618.75|19738.07|19618.07|19738.75|19618.75|19737.72|19617.72|10
1640269040000|2021-12-23 14:17:20|19737.71|19617.71|19737.61|19617.61|19737.95|19617.95|19737.61|19617.61|10
1640269050000|2021-12-23 14:17:30|19737.5|19617.5|19737.69|19617.69|19737.75|19617.75|19737.3|19617.3|10
1640269060000|2021-12-23 14:17:40|19737.93|19617.93|19739.13|19619.13|19739.45|19619.45|19737.83|19617.83|9
1640269070000|2021-12-23 14:17:50|19738.62|19618.62|19736.79|19616.79|19738.71|19618.71|19736.52|19616.52|10
1640269080000|2021-12-23 14:18:00|19736.52|19616.52|19734.69|19614.69|19736.8|19616.8|19734.68|19614.68|10
1640269090000|2021-12-23 14:18:10|19734.47|19614.47|19734.58|19614.58|19734.58|19614.58|19732.87|19612.87|10
1640269100000|2021-12-23 14:18:20|19734.6|19614.6|19734.69|19614.69|19735.03|19615.03|19733.55|19613.55|9
1640269110000|2021-12-23 14:18:30|19734.72|19614.72|19732.06|19612.06|19734.72|19614.72|19731.64|19611.64|9
1640269120000|2021-12-23 14:18:40|19731.81|19611.81|19729.14|19609.14|19731.81|19611.81|19729.14|19609.14|9
1640269130000|2021-12-23 14:18:50|19729.21|19609.21|19728.14|19608.14|19729.21|19609.21|19726.75|19606.75|10
1640269140000|2021-12-23 14:19:00|19727.56|19607.56|19727.88|19607.88|19727.88|19607.88|19725.61|19605.61|10
1640269150000|2021-12-23 14:19:10|19727.64|19607.64|19726.39|19606.39|19727.64|19607.64|19725.78|19605.78|10
1640269160000|2021-12-23 14:19:20|19726.92|19606.92|19721.6|19601.6|19726.92|19606.92|19721.43|19601.43|10
1640269170000|2021-12-23 14:19:30|19718.07|19598.07|19710.65|19590.65|19718.07|19598.07|19710.65|19590.65|10
1640269180000|2021-12-23 14:19:40|19707.52|19587.52|19707.04|19587.04|19707.71|19587.71|19706.52|19586.52|10
1640269190000|2021-12-23 14:19:50|19705.87|19585.87|19704.31|19584.31|19705.87|19585.87|19704.28|19584.28|9
1640269200000|2021-12-23 14:20:00|19704.66|19584.66|19702.22|19582.22|19704.66|19584.66|19701.84|19581.84|10
1640269210000|2021-12-23 14:20:10|19702.6|19582.6|19700.73|19580.73|19702.6|19582.6|19700.07|19580.07|10
1640269220000|2021-12-23 14:20:20|19701.2|19581.2|19700.53|19580.53|19701.59|19581.59|19700.53|19580.53|9
1640269230000|2021-12-23 14:20:30|19699.96|19579.96|19695.96|19575.96|19699.96|19579.96|19695.96|19575.96|10
1640269240000|2021-12-23 14:20:40|19695.15|19575.15|19692.95|19572.95|19695.15|19575.15|19691.75|19571.75|10
1640269250000|2021-12-23 14:20:50|19693.47|19573.47|19694.53|19574.53|19694.53|19574.53|19692.21|19572.21|10
1640269260000|2021-12-23 14:21:00|19694.87|19574.87|19695.8|19575.8|19695.8|19575.8|19694.87|19574.87|10
1640269270000|2021-12-23 14:21:10|19695.42|19575.42|19693.37|19573.37|19695.72|19575.72|19693.37|19573.37|9
1640269280000|2021-12-23 14:21:20|19692.86|19572.86|19691.7|19571.7|19692.86|19572.86|19691.7|19571.7|9
1640269290000|2021-12-23 14:21:30|19691.52|19571.52|19691.05|19571.05|19691.64|19571.64|19690.83|19570.83|10
1640269300000|2021-12-23 14:21:40|19690.69|19570.69|19689.31|19569.31|19690.69|19570.69|19689|19569|10
1640269310000|2021-12-23 14:21:50|19688.16|19568.16|19685.38|19565.38|19688.3|19568.3|19685.38|19565.38|10
1640269320000|2021-12-23 14:22:00|19685.53|19565.53|19683.47|19563.47|19685.53|19565.53|19683.47|19563.47|10
1640269330000|2021-12-23 14:22:10|19682.96|19562.96|19682.8|19562.8|19683.56|19563.56|19682.29|19562.29|10
1640269340000|2021-12-23 14:22:20|19683.12|19563.12|19680.39|19560.39|19683.52|19563.52|19679.36|19559.36|10
1640269350000|2021-12-23 14:22:30|19681.04|19561.04|19679.5|19559.5|19681.04|19561.04|19679.3|19559.3|10
1640269360000|2021-12-23 14:22:40|19679.72|19559.72|19678.34|19558.34|19679.72|19559.72|19678.34|19558.34|9
1640269370000|2021-12-23 14:22:50|19678.27|19558.27|19679.44|19559.44|19679.46|19559.46|19678.08|19558.08|10
1640269380000|2021-12-23 14:23:00|19679.4|19559.4|19680.11|19560.11|19680.11|19560.11|19678.85|19558.85|9
1640269390000|2021-12-23 14:23:10|19679.82|19559.82|19678.2|19558.2|19679.82|19559.82|19678.2|19558.2|9
1640269400000|2021-12-23 14:23:20|19677.85|19557.85|19678.99|19558.99|19678.99|19558.99|19677.85|19557.85|9
1640269410000|2021-12-23 14:23:30|19679.1|19559.1|19681.24|19561.24|19681.24|19561.24|19679.1|19559.1|10
1640269420000|2021-12-23 14:23:40|19681.06|19561.06|19683.02|19563.02|19683.02|19563.02|19681.06|19561.06|9
1640269430000|2021-12-23 14:23:50|19683.01|19563.01|19682.18|19562.18|19683.66|19563.66|19682.18|19562.18|10
1640269440000|2021-12-23 14:24:00|19681.68|19561.68|19679.54|19559.54|19681.78|19561.78|19679.54|19559.54|10
1640269450000|2021-12-23 14:24:10|19678.91|19558.91|19676.16|19556.16|19679.28|19559.28|19676.16|19556.16|9
1640269460000|2021-12-23 14:24:20|19676.3|19556.3|19673.36|19553.36|19676.39|19556.39|19673.36|19553.36|10
1640269470000|2021-12-23 14:24:30|19671.9|19551.9|19667.47|19547.47|19671.9|19551.9|19667.47|19547.47|10
1640269480000|2021-12-23 14:24:40|19665.62|19545.62|19664.13|19544.13|19665.62|19545.62|19663.98|19543.98|10
1640269490000|2021-12-23 14:24:50|19664.45|19544.45|19666.21|19546.21|19666.52|19546.52|19663.01|19543.01|10
1640269500000|2021-12-23 14:25:00|19666.44|19546.44|19667.64|19547.64|19667.69|19547.69|19666.26|19546.26|10
1640269510000|2021-12-23 14:25:10|19667.62|19547.62|19671.07|19551.07|19671.07|19551.07|19667.62|19547.62|10
1640269520000|2021-12-23 14:25:20|19672.04|19552.04|19674.38|19554.38|19674.38|19554.38|19671.93|19551.93|10
1640269530000|2021-12-23 14:25:30|19674.62|19554.62|19675.16|19555.16|19676.14|19556.14|19674.62|19554.62|10
1640269540000|2021-12-23 14:25:40|19674.56|19554.56|19674.33|19554.33|19674.66|19554.66|19673.86|19553.86|10
1640269550000|2021-12-23 14:25:50|19674.55|19554.55|19673.87|19553.87|19674.7|19554.7|19673.41|19553.41|10
1640269560000|2021-12-23 14:26:00|19674.32|19554.32|19672.15|19552.15|19674.32|19554.32|19672.15|19552.15|10
1640269570000|2021-12-23 14:26:10|19672.58|19552.58|19669.51|19549.51|19672.58|19552.58|19669.51|19549.51|10
1640269580000|2021-12-23 14:26:20|19669.2|19549.2|19670.49|19550.49|19670.49|19550.49|19669.08|19549.08|10
1640269590000|2021-12-23 14:26:30|19670.72|19550.72|19675.11|19555.11|19675.11|19555.11|19670.72|19550.72|10
1640269600000|2021-12-23 14:26:40|19675.54|19555.54|19675.7|19555.7|19677.23|19557.23|19675.54|19555.54|10
1640269610000|2021-12-23 14:26:50|19675.17|19555.17|19671.58|19551.58|19675.42|19555.42|19671.58|19551.58|10
1640269620000|2021-12-23 14:27:00|19671.53|19551.53|19671.47|19551.47|19671.89|19551.89|19671.3|19551.3|10
1640269630000|2021-12-23 14:27:10|19671.42|19551.42|19674.1|19554.1|19674.1|19554.1|19671.35|19551.35|10
1640269640000|2021-12-23 14:27:20|19674.75|19554.75|19675.06|19555.06|19675.08|19555.08|19674.23|19554.23|10
1640269650000|2021-12-23 14:27:30|19675.43|19555.43|19677.11|19557.11|19677.11|19557.11|19675.29|19555.29|10
1640269660000|2021-12-23 14:27:40|19677.21|19557.21|19678.22|19558.22|19678.22|19558.22|19677.14|19557.14|9
1640269670000|2021-12-23 14:27:50|19678.25|19558.25|19676.36|19556.36|19678.25|19558.25|19676.1|19556.1|10
1640269680000|2021-12-23 14:28:00|19676.32|19556.32|19676.73|19556.73|19676.73|19556.73|19675.96|19555.96|9
1640269690000|2021-12-23 14:28:10|19676.72|19556.72|19678.19|19558.19|19678.19|19558.19|19676.66|19556.66|10
1640269700000|2021-12-23 14:28:20|19678.79|19558.79|19675.74|19555.74|19678.79|19558.79|19675.74|19555.74|10
1640269710000|2021-12-23 14:28:30|19675.11|19555.11|19675.38|19555.38|19675.42|19555.42|19674.64|19554.64|10
1640269720000|2021-12-23 14:28:40|19675.32|19555.32|19673.7|19553.7|19675.32|19555.32|19673.7|19553.7|10
1640269730000|2021-12-23 14:28:50|19673.87|19553.87|19675.9|19555.9|19675.9|19555.9|19673.87|19553.87|10
1640269740000|2021-12-23 14:29:00|19676.22|19556.22|19679.12|19559.12|19679.12|19559.12|19676.22|19556.22|10
1640269750000|2021-12-23 14:29:10|19679.56|19559.56|19682.02|19562.02|19682.17|19562.17|19679.46|19559.46|10
1640269760000|2021-12-23 14:29:20|19682.28|19562.28|19683.44|19563.44|19683.8|19563.8|19682.28|19562.28|10
1640269770000|2021-12-23 14:29:30|19683.3|19563.3|19681.65|19561.65|19683.91|19563.91|19681.65|19561.65|10
1640269780000|2021-12-23 14:29:40|19681.74|19561.74|19682.78|19562.78|19683.51|19563.51|19681.74|19561.74|10
1640269790000|2021-12-23 14:29:50|19681.97|19561.97|19680.1|19560.1|19681.97|19561.97|19679.4|19559.4|10
1640269800000|2021-12-23 14:30:00|19680.23|19560.23|19682.35|19562.35|19682.35|19562.35|19679.84|19559.84|10
1640269810000|2021-12-23 14:30:10|19683.87|19563.87|19687.4|19567.4|19687.46|19567.46|19683.87|19563.87|8
1640269820000|2021-12-23 14:30:20|19687.51|19567.51|19688.82|19568.82|19688.82|19568.82|19687.36|19567.36|10
1640269830000|2021-12-23 14:30:30|19689.22|19569.22|19689.6|19569.6|19689.83|19569.83|19689.22|19569.22|9
1640269840000|2021-12-23 14:30:40|19689.75|19569.75|19687.17|19567.17|19689.75|19569.75|19687.17|19567.17|10
1640269850000|2021-12-23 14:30:50|19687.24|19567.24|19683.65|19563.65|19687.24|19567.24|19682.98|19562.98|10
1640269860000|2021-12-23 14:31:00|19683.66|19563.66|19678.56|19558.56|19683.66|19563.66|19678.56|19558.56|10
1640269870000|2021-12-23 14:31:10|19677.2|19557.2|19672.13|19552.13|19677.2|19557.2|19672.13|19552.13|10
1640269880000|2021-12-23 14:31:20|19671.7|19551.7|19671.17|19551.17|19671.7|19551.7|19670.7|19550.7|10
1640269890000|2021-12-23 14:31:30|19671.02|19551.02|19671.93|19551.93|19672.18|19552.18|19671.02|19551.02|10
1640269900000|2021-12-23 14:31:40|19671.97|19551.97|19671.77|19551.77|19672.03|19552.03|19671.32|19551.32|10
1640269910000|2021-12-23 14:31:50|19671.71|19551.71|19672.32|19552.32|19672.49|19552.49|19671.68|19551.68|10
1640269920000|2021-12-23 14:32:00|19672.12|19552.12|19672.03|19552.03|19672.12|19552.12|19670.75|19550.75|9
1640269930000|2021-12-23 14:32:10|19673.43|19553.43|19675.2|19555.2|19675.26|19555.26|19672.56|19552.56|10
1640269940000|2021-12-23 14:32:20|19676.06|19556.06|19678.34|19558.34|19678.34|19558.34|19676.06|19556.06|10
1640269950000|2021-12-23 14:32:30|19678.38|19558.38|19680.92|19560.92|19680.95|19560.95|19678.38|19558.38|10
1640269960000|2021-12-23 14:32:40|19680.65|19560.65|19682.69|19562.69|19682.89|19562.89|19680.65|19560.65|10
1640269970000|2021-12-23 14:32:50|19682.97|19562.97|19685.23|19565.23|19685.23|19565.23|19682.97|19562.97|10
1640269980000|2021-12-23 14:33:00|19685.19|19565.19|19684.82|19564.82|19685.32|19565.32|19684.61|19564.61|10
1640269990000|2021-12-23 14:33:10|19684.89|19564.89|19682.86|19562.86|19684.89|19564.89|19682.86|19562.86|10
1640270000000|2021-12-23 14:33:20|19683.15|19563.15|19681.72|19561.72|19683.15|19563.15|19680.64|19560.64|10
1640270010000|2021-12-23 14:33:30|19681.41|19561.41|19684.52|19564.52|19684.52|19564.52|19681.41|19561.41|10
1640270020000|2021-12-23 14:33:40|19685.52|19565.52|19687.34|19567.34|19687.44|19567.44|19685.52|19565.52|10
1640270030000|2021-12-23 14:33:50|19687.56|19567.56|19685.89|19565.89|19687.56|19567.56|19685.61|19565.61|10
1640270040000|2021-12-23 14:34:00|19686.25|19566.25|19686.47|19566.47|19686.47|19566.47|19685.08|19565.08|10
1640270050000|2021-12-23 14:34:10|19686.38|19566.38|19684.34|19564.34|19686.49|19566.49|19684.29|19564.29|10
1640270060000|2021-12-23 14:34:20|19683.53|19563.53|19683.3|19563.3|19683.53|19563.53|19682.38|19562.38|10
1640270070000|2021-12-23 14:34:30|19683.89|19563.89|19684.59|19564.59|19684.94|19564.94|19683.89|19563.89|9
1640270080000|2021-12-23 14:34:40|19685.32|19565.32|19689.95|19569.95|19690.13|19570.13|19685.32|19565.32|10
1640270090000|2021-12-23 14:34:50|19690.1|19570.1|19689.55|19569.55|19690.1|19570.1|19689.44|19569.44|10
1640270100000|2021-12-23 14:35:00|19689.46|19569.46|19687.54|19567.54|19689.46|19569.46|19687.54|19567.54|10
1640270110000|2021-12-23 14:35:10|19688.19|19568.19|19686.73|19566.73|19688.19|19568.19|19686.73|19566.73|10
1640270120000|2021-12-23 14:35:20|19685.77|19565.77|19684.73|19564.73|19686.53|19566.53|19684.73|19564.73|10
1640270130000|2021-12-23 14:35:30|19685.4|19565.4|19693.04|19573.04|19693.04|19573.04|19685.4|19565.4|10
1640270140000|2021-12-23 14:35:40|19693.57|19573.57|19702.12|19582.12|19702.12|19582.12|19693.57|19573.57|10
1640270150000|2021-12-23 14:35:50|19702.11|19582.11|19704.53|19584.53|19704.74|19584.74|19702.11|19582.11|10
1640270160000|2021-12-23 14:36:00|19706.05|19586.05|19708.77|19588.77|19709.17|19589.17|19706.05|19586.05|10
1640270170000|2021-12-23 14:36:10|19708.84|19588.84|19710.08|19590.08|19710.08|19590.08|19708.47|19588.47|9
1640270180000|2021-12-23 14:36:20|19710.72|19590.72|19712.1|19592.1|19712.9|19592.9|19710.6|19590.6|10
1640270190000|2021-12-23 14:36:30|19712.01|19592.01|19712.45|19592.45|19712.45|19592.45|19711.01|19591.01|9
1640270200000|2021-12-23 14:36:40|19712.54|19592.54|19714.35|19594.35|19715.13|19595.13|19712.54|19592.54|10
1640270210000|2021-12-23 14:36:50|19714.16|19594.16|19718.92|19598.92|19719.33|19599.33|19714.16|19594.16|10
1640270220000|2021-12-23 14:37:00|19719.4|19599.4|19720.43|19600.43|19720.44|19600.44|19719.38|19599.38|10
1640270230000|2021-12-23 14:37:10|19720.18|19600.18|19719.82|19599.82|19720.42|19600.42|19719.69|19599.69|10
1640270240000|2021-12-23 14:37:20|19720.18|19600.18|19720.12|19600.12|19720.18|19600.18|19719.59|19599.59|10
1640270250000|2021-12-23 14:37:30|19719.77|19599.77|19720.48|19600.48|19721.12|19601.12|19719.67|19599.67|10
1640270260000|2021-12-23 14:37:40|19719.79|19599.79|19719.36|19599.36|19720.15|19600.15|19718.5|19598.5|10
1640270270000|2021-12-23 14:37:50|19719.38|19599.38|19719.23|19599.23|19719.68|19599.68|19718.9|19598.9|10
1640270280000|2021-12-23 14:38:00|19719.46|19599.46|19719.74|19599.74|19719.92|19599.92|19719.34|19599.34|10
1640270290000|2021-12-23 14:38:10|19720.29|19600.29|19721.71|19601.71|19721.71|19601.71|19719.57|19599.57|9
1640270300000|2021-12-23 14:38:20|19722.02|19602.02|19722.08|19602.08|19722.27|19602.27|19721.07|19601.07|10
1640270310000|2021-12-23 14:38:30|19722.09|19602.09|19722.55|19602.55|19723.22|19603.22|19721.61|19601.61|10
1640270320000|2021-12-23 14:38:40|19722.73|19602.73|19723.82|19603.82|19723.9|19603.9|19722.73|19602.73|10
1640270330000|2021-12-23 14:38:50|19723.64|19603.64|19723.21|19603.21|19723.64|19603.64|19722.94|19602.94|10
1640270340000|2021-12-23 14:39:00|19722.99|19602.99|19727.19|19607.19|19727.19|19607.19|19722.99|19602.99|10
1640270350000|2021-12-23 14:39:10|19726.44|19606.44|19725.64|19605.64|19727.08|19607.08|19725.64|19605.64|10
1640270360000|2021-12-23 14:39:20|19724.7|19604.7|19723.51|19603.51|19724.85|19604.85|19723.25|19603.25|10
1640270370000|2021-12-23 14:39:30|19723.59|19603.59|19720.24|19600.24|19723.59|19603.59|19720.24|19600.24|10
1640270380000|2021-12-23 14:39:40|19719.23|19599.23|19717.78|19597.78|19719.23|19599.23|19717.73|19597.73|10
1640270390000|2021-12-23 14:39:50|19717.82|19597.82|19718.75|19598.75|19720.62|19600.62|19717.82|19597.82|10
1640270400000|2021-12-23 14:40:00|19718.3|19598.3|19717.35|19597.35|19718.3|19598.3|19715.96|19595.96|10
1640270410000|2021-12-23 14:40:10|19717.32|19597.32|19724.13|19604.13|19724.13|19604.13|19717.32|19597.32|10
1640270420000|2021-12-23 14:40:20|19724.05|19604.05|19725.38|19605.38|19725.38|19605.38|19724.05|19604.05|10
1640270430000|2021-12-23 14:40:30|19725.36|19605.36|19724.15|19604.15|19725.62|19605.62|19724.15|19604.15|9
1640270440000|2021-12-23 14:40:40|19723.91|19603.91|19720.25|19600.25|19723.91|19603.91|19720.23|19600.23|10
1640270450000|2021-12-23 14:40:50|19720.48|19600.48|19717.92|19597.92|19720.48|19600.48|19717.92|19597.92|10
1640270460000|2021-12-23 14:41:00|19717.32|19597.32|19714.34|19594.34|19717.32|19597.32|19714.34|19594.34|10
1640270470000|2021-12-23 14:41:10|19714.19|19594.19|19716.36|19596.36|19716.57|19596.57|19713.98|19593.98|9
1640270480000|2021-12-23 14:41:20|19716.29|19596.29|19712.58|19592.58|19716.29|19596.29|19712.58|19592.58|10
1640270490000|2021-12-23 14:41:30|19711.69|19591.69|19713.04|19593.04|19713.17|19593.17|19711.57|19591.57|9
1640270500000|2021-12-23 14:41:40|19712.91|19592.91|19711.1|19591.1|19713.39|19593.39|19711.1|19591.1|10
1640270510000|2021-12-23 14:41:50|19711.03|19591.03|19709.92|19589.92|19711.13|19591.13|19709.92|19589.92|10
1640270520000|2021-12-23 14:42:00|19709.75|19589.75|19709.05|19589.05|19710.67|19590.67|19708.72|19588.72|10
1640270530000|2021-12-23 14:42:10|19708.16|19588.16|19709.75|19589.75|19709.75|19589.75|19708.09|19588.09|9
1640270540000|2021-12-23 14:42:20|19710.08|19590.08|19711.08|19591.08|19711.19|19591.19|19710.02|19590.02|10
1640270550000|2021-12-23 14:42:30|19711.12|19591.12|19712.82|19592.82|19712.82|19592.82|19710.39|19590.39|10
1640270560000|2021-12-23 14:42:40|19712.43|19592.43|19711.05|19591.05|19712.65|19592.65|19711.05|19591.05|10
1640270570000|2021-12-23 14:42:50|19710.61|19590.61|19708.99|19588.99|19710.61|19590.61|19708.4|19588.4|10
1640270580000|2021-12-23 14:43:00|19708.53|19588.53|19705.2|19585.2|19708.53|19588.53|19705.2|19585.2|9
1640270590000|2021-12-23 14:43:10|19705.48|19585.48|19706.72|19586.72|19706.84|19586.84|19705.04|19585.04|10
1640270600000|2021-12-23 14:43:20|19706.55|19586.55|19708.52|19588.52|19708.52|19588.52|19706.55|19586.55|9
1640270610000|2021-12-23 14:43:30|19708.72|19588.72|19715.08|19595.08|19715.08|19595.08|19707.77|19587.77|9
1640270620000|2021-12-23 14:43:40|19716.46|19596.46|19716.93|19596.93|19717.11|19597.11|19716.44|19596.44|10
1640270630000|2021-12-23 14:43:50|19717.35|19597.35|19716.39|19596.39|19717.35|19597.35|19716.39|19596.39|10
1640270640000|2021-12-23 14:44:00|19716.1|19596.1|19717.51|19597.51|19717.51|19597.51|19715.83|19595.83|9
1640270650000|2021-12-23 14:44:10|19717.65|19597.65|19718.69|19598.69|19719.26|19599.26|19717.65|19597.65|9
1640270660000|2021-12-23 14:44:20|19717.38|19597.38|19713.33|19593.33|19717.56|19597.56|19713.33|19593.33|10
1640270670000|2021-12-23 14:44:30|19713.8|19593.8|19713.08|19593.08|19713.8|19593.8|19712.62|19592.62|10
1640270680000|2021-12-23 14:44:40|19711.81|19591.81|19712.83|19592.83|19712.83|19592.83|19711.79|19591.79|9
1640270690000|2021-12-23 14:44:50|19712.74|19592.74|19710.93|19590.93|19713.09|19593.09|19710.93|19590.93|9
1640270700000|2021-12-23 14:45:00|19710.9|19590.9|19709.74|19589.74|19711.1|19591.1|19709.74|19589.74|10
1640270710000|2021-12-23 14:45:10|19709.7|19589.7|19709.42|19589.42|19709.7|19589.7|19709.23|19589.23|7
1640270720000|2021-12-23 14:45:20|19709.65|19589.65|19708.62|19588.62|19709.65|19589.65|19707.56|19587.56|10
1640270730000|2021-12-23 14:45:30|19708.96|19588.96|19710.4|19590.4|19710.44|19590.44|19708.96|19588.96|10
1640270740000|2021-12-23 14:45:40|19710.53|19590.53|19711.16|19591.16|19711.39|19591.39|19710.36|19590.36|10
1640270750000|2021-12-23 14:45:50|19710.86|19590.86|19701.08|19581.08|19710.86|19590.86|19701.08|19581.08|10
1640270760000|2021-12-23 14:46:00|19700.66|19580.66|19695.54|19575.54|19700.66|19580.66|19695.24|19575.24|10
1640270770000|2021-12-23 14:46:10|19695.1|19575.1|19691.98|19571.98|19695.1|19575.1|19691.96|19571.96|10
1640270780000|2021-12-23 14:46:20|19691.55|19571.55|19682.9|19562.9|19691.55|19571.55|19682.9|19562.9|10
1640270790000|2021-12-23 14:46:30|19681.62|19561.62|19677.16|19557.16|19681.62|19561.62|19676.95|19556.95|10
1640270800000|2021-12-23 14:46:40|19677.01|19557.01|19673.15|19553.15|19677.01|19557.01|19673.15|19553.15|10
1640270810000|2021-12-23 14:46:50|19672.2|19552.2|19672.98|19552.98|19673.12|19553.12|19672.17|19552.17|10
1640270820000|2021-12-23 14:47:00|19671.42|19551.42|19673.34|19553.34|19673.59|19553.59|19671.42|19551.42|10
1640270830000|2021-12-23 14:47:10|19673.44|19553.44|19672.19|19552.19|19673.44|19553.44|19672.12|19552.12|10
1640270840000|2021-12-23 14:47:20|19672.08|19552.08|19669.61|19549.61|19672.08|19552.08|19669.61|19549.61|10
1640270850000|2021-12-23 14:47:30|19669.5|19549.5|19668.02|19548.02|19669.5|19549.5|19668.02|19548.02|10
1640270860000|2021-12-23 14:47:40|19668|19548|19667.99|19547.99|19668|19548|19667.33|19547.33|10
1640270870000|2021-12-23 14:47:50|19667.72|19547.72|19665.01|19545.01|19667.81|19547.81|19665.01|19545.01|10
1640270880000|2021-12-23 14:48:00|19664.3|19544.3|19661.47|19541.47|19664.3|19544.3|19661.47|19541.47|10
1640270890000|2021-12-23 14:48:10|19660.89|19540.89|19656.43|19536.43|19660.89|19540.89|19656.43|19536.43|10
1640270900000|2021-12-23 14:48:20|19655.17|19535.17|19654.11|19534.11|19655.48|19535.48|19653.95|19533.95|10
1640270910000|2021-12-23 14:48:30|19654.25|19534.25|19652.41|19532.41|19654.41|19534.41|19652.15|19532.15|10
1640270920000|2021-12-23 14:48:40|19653.18|19533.18|19650.99|19530.99|19653.18|19533.18|19650.99|19530.99|10
1640270930000|2021-12-23 14:48:50|19651.28|19531.28|19650.71|19530.71|19651.28|19531.28|19650.35|19530.35|10
1640270940000|2021-12-23 14:49:00|19650.45|19530.45|19645.48|19525.48|19650.45|19530.45|19645.48|19525.48|10
1640270950000|2021-12-23 14:49:10|19645.44|19525.44|19642.75|19522.75|19645.44|19525.44|19642.33|19522.33|10
1640270960000|2021-12-23 14:49:20|19643.08|19523.08|19643.47|19523.47|19643.47|19523.47|19642|19522|10
1640270970000|2021-12-23 14:49:30|19643.81|19523.81|19642.13|19522.13|19643.81|19523.81|19641.85|19521.85|9
1640270980000|2021-12-23 14:49:40|19642.2|19522.2|19643.93|19523.93|19644.5|19524.5|19642.12|19522.12|10
1640270990000|2021-12-23 14:49:50|19644|19524|19643.11|19523.11|19644|19524|19643.11|19523.11|9
1640271000000|2021-12-23 14:50:00|19643.18|19523.18|19640.05|19520.05|19643.18|19523.18|19640.05|19520.05|10
1640271010000|2021-12-23 14:50:10|19639.9|19519.9|19638.71|19518.71|19640.18|19520.18|19638.71|19518.71|10
1640271020000|2021-12-23 14:50:20|19638.77|19518.77|19639.66|19519.66|19639.87|19519.87|19638.64|19518.64|10
1640271030000|2021-12-23 14:50:30|19640.32|19520.32|19640.66|19520.66|19640.66|19520.66|19640.09|19520.09|10
1640271040000|2021-12-23 14:50:40|19640.14|19520.14|19641.34|19521.34|19641.34|19521.34|19639.9|19519.9|10
1640271050000|2021-12-23 14:50:50|19641.31|19521.31|19636.94|19516.94|19641.31|19521.31|19636.94|19516.94|9
1640271060000|2021-12-23 14:51:00|19636.52|19516.52|19635.75|19515.75|19636.61|19516.61|19635.48|19515.48|10
1640271070000|2021-12-23 14:51:10|19635.37|19515.37|19635.93|19515.93|19635.93|19515.93|19635.01|19515.01|9
1640271080000|2021-12-23 14:51:20|19636.05|19516.05|19638.1|19518.1|19638.1|19518.1|19635.96|19515.96|10
1640271090000|2021-12-23 14:51:30|19638.3|19518.3|19637.07|19517.07|19638.54|19518.54|19637.07|19517.07|9
1640271100000|2021-12-23 14:51:40|19638.33|19518.33|19642.24|19522.24|19642.24|19522.24|19638.3|19518.3|10
1640271110000|2021-12-23 14:51:50|19642.92|19522.92|19642.68|19522.68|19642.97|19522.97|19642.4|19522.4|10
1640271120000|2021-12-23 14:52:00|19643.28|19523.28|19644.53|19524.53|19644.53|19524.53|19642.86|19522.86|10
1640271130000|2021-12-23 14:52:10|19644.51|19524.51|19646.02|19526.02|19646.02|19526.02|19644.29|19524.29|10
1640271140000|2021-12-23 14:52:20|19646.63|19526.63|19648.3|19528.3|19648.3|19528.3|19646.56|19526.56|10
1640271150000|2021-12-23 14:52:30|19648.29|19528.29|19653.24|19533.24|19653.24|19533.24|19648.29|19528.29|9
1640271160000|2021-12-23 14:52:40|19652.79|19532.79|19654.74|19534.74|19654.74|19534.74|19652.79|19532.79|10
1640271170000|2021-12-23 14:52:50|19655.1|19535.1|19656.03|19536.03|19656.62|19536.62|19655.1|19535.1|10
1640271180000|2021-12-23 14:53:00|19656.15|19536.15|19659.78|19539.78|19659.81|19539.81|19656.15|19536.15|10
1640271190000|2021-12-23 14:53:10|19659.69|19539.69|19661.93|19541.93|19661.93|19541.93|19659.69|19539.69|9
1640271200000|2021-12-23 14:53:20|19661.76|19541.76|19666.58|19546.58|19666.58|19546.58|19661.76|19541.76|10
1640271210000|2021-12-23 14:53:30|19666.6|19546.6|19666.35|19546.35|19667.46|19547.46|19666.35|19546.35|9
1640271220000|2021-12-23 14:53:40|19666.15|19546.15|19664.61|19544.61|19666.15|19546.15|19664.61|19544.61|9
1640271230000|2021-12-23 14:53:50|19664.18|19544.18|19660.45|19540.45|19664.18|19544.18|19660.45|19540.45|10
1640271240000|2021-12-23 14:54:00|19660.34|19540.34|19659.17|19539.17|19660.38|19540.38|19659.17|19539.17|10
1640271250000|2021-12-23 14:54:10|19659.44|19539.44|19659.37|19539.37|19659.73|19539.73|19659.19|19539.19|10
1640271260000|2021-12-23 14:54:20|19659.49|19539.49|19660.99|19540.99|19660.99|19540.99|19659.49|19539.49|10
1640271270000|2021-12-23 14:54:30|19660.89|19540.89|19663.57|19543.57|19663.57|19543.57|19660.89|19540.89|10
1640271280000|2021-12-23 14:54:40|19663.84|19543.84|19663.99|19543.99|19664.05|19544.05|19663.46|19543.46|10
1640271290000|2021-12-23 14:54:50|19663.29|19543.29|19658.8|19538.8|19663.29|19543.29|19658.8|19538.8|10
1640271300000|2021-12-23 14:55:00|19659.39|19539.39|19656.12|19536.12|19659.52|19539.52|19656.12|19536.12|10
1640271310000|2021-12-23 14:55:10|19655.67|19535.67|19647.1|19527.1|19655.67|19535.67|19647.1|19527.1|10
1640271320000|2021-12-23 14:55:20|19646.72|19526.72|19640.54|19520.54|19646.72|19526.72|19640.39|19520.39|10
1640271330000|2021-12-23 14:55:30|19640.29|19520.29|19638.51|19518.51|19640.7|19520.7|19638.51|19518.51|10
1640271340000|2021-12-23 14:55:40|19638.71|19518.71|19641.71|19521.71|19642.29|19522.29|19638.71|19518.71|10
1640271350000|2021-12-23 14:55:50|19642.01|19522.01|19641.57|19521.57|19642.35|19522.35|19641.08|19521.08|10
1640271360000|2021-12-23 14:56:00|19641.61|19521.61|19642.46|19522.46|19642.46|19522.46|19641.61|19521.61|10
1640271370000|2021-12-23 14:56:10|19643.29|19523.29|19644.88|19524.88|19645.07|19525.07|19643.19|19523.19|10
1640271380000|2021-12-23 14:56:20|19646.91|19526.91|19653.61|19533.61|19653.61|19533.61|19646.91|19526.91|10
1640271390000|2021-12-23 14:56:30|19654.04|19534.04|19655.31|19535.31|19655.31|19535.31|19654.04|19534.04|10
1640271400000|2021-12-23 14:56:40|19655.41|19535.41|19654.72|19534.72|19655.41|19535.41|19654.16|19534.16|9
1640271410000|2021-12-23 14:56:50|19654.63|19534.63|19656.58|19536.58|19656.63|19536.63|19654.41|19534.41|10
1640271420000|2021-12-23 14:57:00|19656.49|19536.49|19658.28|19538.28|19658.52|19538.52|19656.23|19536.23|10
1640271430000|2021-12-23 14:57:10|19658.6|19538.6|19660.48|19540.48|19660.48|19540.48|19658.6|19538.6|10
1640271440000|2021-12-23 14:57:20|19660.07|19540.07|19659.96|19539.96|19660.66|19540.66|19659.87|19539.87|10
1640271450000|2021-12-23 14:57:30|19660.1|19540.1|19661.43|19541.43|19661.43|19541.43|19660.1|19540.1|10
1640271460000|2021-12-23 14:57:40|19661.18|19541.18|19666.2|19546.2|19666.2|19546.2|19661.18|19541.18|10
1640271470000|2021-12-23 14:57:50|19666.09|19546.09|19667.24|19547.24|19667.73|19547.73|19666.09|19546.09|10
1640271480000|2021-12-23 14:58:00|19667.36|19547.36|19668.39|19548.39|19668.44|19548.44|19667.15|19547.15|9
1640271490000|2021-12-23 14:58:10|19668.79|19548.79|19669.29|19549.29|19669.94|19549.94|19668.35|19548.35|10
1640271500000|2021-12-23 14:58:20|19669.97|19549.97|19671.2|19551.2|19671.98|19551.98|19669.73|19549.73|10
1640271510000|2021-12-23 14:58:30|19671.18|19551.18|19675.31|19555.31|19675.31|19555.31|19671.18|19551.18|10
1640271520000|2021-12-23 14:58:40|19675.28|19555.28|19677.16|19557.16|19677.77|19557.77|19675.28|19555.28|10
1640271530000|2021-12-23 14:58:50|19677.48|19557.48|19679.66|19559.66|19679.67|19559.67|19677.48|19557.48|10
1640271540000|2021-12-23 14:59:00|19679.21|19559.21|19678.25|19558.25|19679.3|19559.3|19678.2|19558.2|10
1640271550000|2021-12-23 14:59:10|19677.91|19557.91|19678.79|19558.79|19678.84|19558.84|19677.84|19557.84|10
1640271560000|2021-12-23 14:59:20|19678.51|19558.51|19680.28|19560.28|19680.87|19560.87|19678.31|19558.31|10
1640271570000|2021-12-23 14:59:30|19680.67|19560.67|19682.11|19562.11|19682.33|19562.33|19680.67|19560.67|10
1640271580000|2021-12-23 14:59:40|19682.59|19562.59|19684.42|19564.42|19684.52|19564.52|19682.21|19562.21|10
1640271590000|2021-12-23 14:59:50|19684.55|19564.55|19686.19|19566.19|19686.43|19566.43|19684.55|19564.55|9
1640271600000|2021-12-23 15:00:00|19686.78|19566.78|19686.47|19566.47|19686.96|19566.96|19686.47|19566.47|9
1640271610000|2021-12-23 15:00:10|19686.91|19566.91|19685.52|19565.52|19686.91|19566.91|19685.41|19565.41|10
1640271620000|2021-12-23 15:00:20|19685.04|19565.04|19686.12|19566.12|19686.12|19566.12|19684.59|19564.59|10
1640271630000|2021-12-23 15:00:30|19685.87|19565.87|19686.87|19566.87|19686.87|19566.87|19685.87|19565.87|10
1640271640000|2021-12-23 15:00:40|19687.06|19567.06|19688.35|19568.35|19688.36|19568.36|19687.06|19567.06|10
1640271650000|2021-12-23 15:00:50|19688.3|19568.3|19689.06|19569.06|19689.06|19569.06|19688.3|19568.3|10
1640271660000|2021-12-23 15:01:00|19689.43|19569.43|19690.73|19570.73|19690.73|19570.73|19689.01|19569.01|10
1640271670000|2021-12-23 15:01:10|19691.06|19571.06|19690.52|19570.52|19691.33|19571.33|19689.67|19569.67|10
1640271680000|2021-12-23 15:01:20|19690.66|19570.66|19688.65|19568.65|19690.66|19570.66|19688.33|19568.33|10
1640271690000|2021-12-23 15:01:30|19688.98|19568.98|19695.05|19575.05|19695.05|19575.05|19688.98|19568.98|10
1640271700000|2021-12-23 15:01:40|19694.97|19574.97|19699.45|19579.45|19699.45|19579.45|19694.97|19574.97|10
1640271710000|2021-12-23 15:01:50|19699.28|19579.28|19704.7|19584.7|19704.7|19584.7|19699.28|19579.28|9
1640271720000|2021-12-23 15:02:00|19704.96|19584.96|19707.71|19587.71|19707.71|19587.71|19704.61|19584.61|10
1640271730000|2021-12-23 15:02:10|19708.02|19588.02|19707.05|19587.05|19708.14|19588.14|19707.05|19587.05|10
1640271740000|2021-12-23 15:02:20|19707.97|19587.97|19707.52|19587.52|19708.36|19588.36|19707.24|19587.24|9
1640271750000|2021-12-23 15:02:30|19708.35|19588.35|19703.02|19583.02|19709.02|19589.02|19703.02|19583.02|10
1640271760000|2021-12-23 15:02:40|19700.43|19580.43|19697.98|19577.98|19700.43|19580.43|19697.98|19577.98|10
1640271770000|2021-12-23 15:02:50|19697.21|19577.21|19695.39|19575.39|19697.21|19577.21|19694.84|19574.84|10
1640271780000|2021-12-23 15:03:00|19695.27|19575.27|19693.59|19573.59|19695.29|19575.29|19693.59|19573.59|10
1640271790000|2021-12-23 15:03:10|19694.1|19574.1|19693.81|19573.81|19694.43|19574.43|19693.71|19573.71|9
1640271800000|2021-12-23 15:03:20|19693.95|19573.95|19690.9|19570.9|19694.35|19574.35|19690.9|19570.9|10
1640271810000|2021-12-23 15:03:30|19690.76|19570.76|19691.89|19571.89|19691.89|19571.89|19690.48|19570.48|10
1640271820000|2021-12-23 15:03:40|19691.28|19571.28|19694.34|19574.34|19694.34|19574.34|19691.28|19571.28|10
1640271830000|2021-12-23 15:03:50|19695.2|19575.2|19695.79|19575.79|19696.21|19576.21|19695.2|19575.2|9
1640271840000|2021-12-23 15:04:00|19695.95|19575.95|19696.87|19576.87|19696.89|19576.89|19695.95|19575.95|8
1640271850000|2021-12-23 15:04:10|19697|19577|19697.78|19577.78|19697.79|19577.79|19696.72|19576.72|6
1640271860000|2021-12-23 15:04:20|19697.95|19577.95|19697.41|19577.41|19697.95|19577.95|19696.93|19576.93|10
1640271870000|2021-12-23 15:04:30|19697.16|19577.16|19694.83|19574.83|19697.16|19577.16|19694.83|19574.83|10
1640271880000|2021-12-23 15:04:40|19694.34|19574.34|19692.39|19572.39|19694.61|19574.61|19692.35|19572.35|10
1640271890000|2021-12-23 15:04:50|19692.79|19572.79|19691.52|19571.52|19692.79|19572.79|19691.52|19571.52|10
1640271900000|2021-12-23 15:05:00|19690.98|19570.98|19692.82|19572.82|19693.19|19573.19|19690.98|19570.98|9
1640271910000|2021-12-23 15:05:10|19693|19573|19692.23|19572.23|19693.79|19573.79|19692.18|19572.18|10
1640271920000|2021-12-23 15:05:20|19691.99|19571.99|19694.82|19574.82|19694.82|19574.82|19691.99|19571.99|10
1640271930000|2021-12-23 15:05:30|19694.31|19574.31|19693.55|19573.55|19694.35|19574.35|19693.55|19573.55|8
1640271940000|2021-12-23 15:05:40|19693.47|19573.47|19693.06|19573.06|19694.17|19574.17|19692.92|19572.92|10
1640271950000|2021-12-23 15:05:50|19693.17|19573.17|19692.04|19572.04|19693.17|19573.17|19692.04|19572.04|10
1640271960000|2021-12-23 15:06:00|19692.17|19572.17|19694.65|19574.65|19694.66|19574.66|19691.91|19571.91|10
1640271970000|2021-12-23 15:06:10|19694.19|19574.19|19696.69|19576.69|19696.69|19576.69|19694.19|19574.19|10
1640271980000|2021-12-23 15:06:20|19696.72|19576.72|19697.33|19577.33|19697.57|19577.57|19696.18|19576.18|10
1640271990000|2021-12-23 15:06:30|19697.39|19577.39|19703.41|19583.41|19703.41|19583.41|19697.39|19577.39|10
1640272000000|2021-12-23 15:06:40|19704.34|19584.34|19706.58|19586.58|19707.68|19587.68|19704.34|19584.34|10
1640272010000|2021-12-23 15:06:50|19706.53|19586.53|19707.1|19587.1|19707.1|19587.1|19706.41|19586.41|10
1640272020000|2021-12-23 15:07:00|19706.95|19586.95|19708.16|19588.16|19708.32|19588.32|19706.95|19586.95|9
1640272030000|2021-12-23 15:07:10|19708.24|19588.24|19706.17|19586.17|19708.24|19588.24|19706.11|19586.11|10
1640272040000|2021-12-23 15:07:20|19706.13|19586.13|19705.97|19585.97|19706.13|19586.13|19702.92|19582.92|10
1640272050000|2021-12-23 15:07:30|19706.06|19586.06|19710.35|19590.35|19710.35|19590.35|19705.62|19585.62|9
1640272060000|2021-12-23 15:07:40|19710.58|19590.58|19709.19|19589.19|19710.89|19590.89|19708.97|19588.97|10
1640272070000|2021-12-23 15:07:50|19708.98|19588.98|19707.53|19587.53|19709|19589|19707.53|19587.53|10
1640272080000|2021-12-23 15:08:00|19707.12|19587.12|19706.12|19586.12|19707.2|19587.2|19705.95|19585.95|10
1640272090000|2021-12-23 15:08:10|19706.98|19586.98|19705.61|19585.61|19707.05|19587.05|19705.61|19585.61|10
1640272100000|2021-12-23 15:08:20|19705.71|19585.71|19699.07|19579.07|19705.71|19585.71|19698.75|19578.75|10
1640272110000|2021-12-23 15:08:30|19698.86|19578.86|19697.31|19577.31|19698.86|19578.86|19697.29|19577.29|10
1640272120000|2021-12-23 15:08:40|19696.88|19576.88|19696.54|19576.54|19696.97|19576.97|19696.27|19576.27|10
1640272130000|2021-12-23 15:08:50|19696.9|19576.9|19700.32|19580.32|19700.32|19580.32|19696.9|19576.9|9
1640272140000|2021-12-23 15:09:00|19700.63|19580.63|19700.85|19580.85|19701.1|19581.1|19700.39|19580.39|10
1640272150000|2021-12-23 15:09:10|19700.91|19580.91|19699.93|19579.93|19701.15|19581.15|19699.93|19579.93|10
1640272160000|2021-12-23 15:09:20|19699.89|19579.89|19698.04|19578.04|19700.51|19580.51|19698.04|19578.04|10
1640272170000|2021-12-23 15:09:30|19697.66|19577.66|19698.5|19578.5|19698.5|19578.5|19696.98|19576.98|10
1640272180000|2021-12-23 15:09:40|19698.49|19578.49|19701.6|19581.6|19701.6|19581.6|19698.49|19578.49|9
1640272190000|2021-12-23 15:09:50|19701.37|19581.37|19702.78|19582.78|19702.78|19582.78|19701.3|19581.3|10
1640272200000|2021-12-23 15:10:00|19702.73|19582.73|19702.03|19582.03|19702.87|19582.87|19702.02|19582.02|10
1640272210000|2021-12-23 15:10:10|19702.77|19582.77|19702.57|19582.57|19703.05|19583.05|19701.88|19581.88|10
1640272220000|2021-12-23 15:10:20|19701.93|19581.93|19700.75|19580.75|19701.93|19581.93|19700.75|19580.75|10
1640272230000|2021-12-23 15:10:30|19700.81|19580.81|19701.21|19581.21|19701.21|19581.21|19700.35|19580.35|8
1640272240000|2021-12-23 15:10:40|19701.38|19581.38|19705.24|19585.24|19705.36|19585.36|19701.38|19581.38|10
1640272250000|2021-12-23 15:10:50|19705.26|19585.26|19708.98|19588.98|19709.12|19589.12|19705.26|19585.26|10
1640272260000|2021-12-23 15:11:00|19709.44|19589.44|19712.54|19592.54|19712.54|19592.54|19708.99|19588.99|10
1640272270000|2021-12-23 15:11:10|19712.64|19592.64|19716.27|19596.27|19716.27|19596.27|19712.64|19592.64|9
1640272280000|2021-12-23 15:11:20|19716.3|19596.3|19717.53|19597.53|19717.78|19597.78|19716.3|19596.3|10
1640272290000|2021-12-23 15:11:30|19717.58|19597.58|19715.23|19595.23|19717.58|19597.58|19714.81|19594.81|10
1640272300000|2021-12-23 15:11:40|19715.12|19595.12|19713.05|19593.05|19715.19|19595.19|19713.05|19593.05|10
1640272310000|2021-12-23 15:11:50|19712.4|19592.4|19712.85|19592.85|19712.85|19592.85|19711.4|19591.4|10
1640272320000|2021-12-23 15:12:00|19712.83|19592.83|19713.6|19593.6|19713.6|19593.6|19712.43|19592.43|10
1640272330000|2021-12-23 15:12:10|19713.4|19593.4|19711.7|19591.7|19713.4|19593.4|19711.7|19591.7|10
1640272340000|2021-12-23 15:12:20|19711.73|19591.73|19710.78|19590.78|19711.73|19591.73|19710.37|19590.37|10
1640272350000|2021-12-23 15:12:30|19710.67|19590.67|19710.91|19590.91|19711.33|19591.33|19710.49|19590.49|9
1640272360000|2021-12-23 15:12:40|19710.48|19590.48|19710.9|19590.9|19711.01|19591.01|19710.48|19590.48|9
1640272370000|2021-12-23 15:12:50|19711.16|19591.16|19712.07|19592.07|19712.07|19592.07|19711.16|19591.16|10
1640272380000|2021-12-23 15:13:00|19712.04|19592.04|19712.34|19592.34|19712.43|19592.43|19712.03|19592.03|8
1640272390000|2021-12-23 15:13:10|19712.76|19592.76|19714.89|19594.89|19715.01|19595.01|19712.76|19592.76|10
1640272400000|2021-12-23 15:13:20|19715.05|19595.05|19714.84|19594.84|19715.47|19595.47|19714.78|19594.78|10
1640272410000|2021-12-23 15:13:30|19714.76|19594.76|19715.39|19595.39|19715.39|19595.39|19714.34|19594.34|8
1640272420000|2021-12-23 15:13:40|19716.11|19596.11|19726.3|19606.3|19726.3|19606.3|19716.11|19596.11|10
1640272430000|2021-12-23 15:13:50|19726.65|19606.65|19731.18|19611.18|19731.18|19611.18|19726.65|19606.65|9
1640272440000|2021-12-23 15:14:00|19731.33|19611.33|19733.82|19613.82|19734.24|19614.24|19730.73|19610.73|10
1640272450000|2021-12-23 15:14:10|19733.3|19613.3|19737.71|19617.71|19737.71|19617.71|19733.3|19613.3|10
1640272460000|2021-12-23 15:14:20|19737.85|19617.85|19740.77|19620.77|19740.77|19620.77|19737.63|19617.63|10
1640272470000|2021-12-23 15:14:30|19740.65|19620.65|19741.17|19621.17|19741.35|19621.35|19740.4|19620.4|9
1640272480000|2021-12-23 15:14:40|19741.14|19621.14|19742.43|19622.43|19742.43|19622.43|19741.12|19621.12|10
1640272490000|2021-12-23 15:14:50|19742.6|19622.6|19742.02|19622.02|19743.28|19623.28|19741.61|19621.61|10
1640272500000|2021-12-23 15:15:00|19742.14|19622.14|19741.42|19621.42|19742.14|19622.14|19740.86|19620.86|10
1640272510000|2021-12-23 15:15:10|19741.12|19621.12|19740.14|19620.14|19741.12|19621.12|19739.1|19619.1|10
1640272520000|2021-12-23 15:15:20|19740.77|19620.77|19739.2|19619.2|19740.77|19620.77|19739.17|19619.17|10
1640272530000|2021-12-23 15:15:30|19739.02|19619.02|19736.47|19616.47|19739.02|19619.02|19736.4|19616.4|10
1640272540000|2021-12-23 15:15:40|19735.68|19615.68|19734.25|19614.25|19735.82|19615.82|19734.06|19614.06|10
1640272550000|2021-12-23 15:15:50|19734.74|19614.74|19731.43|19611.43|19734.74|19614.74|19731.43|19611.43|10
1640272560000|2021-12-23 15:16:00|19731.61|19611.61|19730.6|19610.6|19732.09|19612.09|19730.49|19610.49|10
1640272570000|2021-12-23 15:16:10|19730.74|19610.74|19732.27|19612.27|19732.43|19612.43|19729.95|19609.95|10
1640272580000|2021-12-23 15:16:20|19732.39|19612.39|19731.41|19611.41|19732.6|19612.6|19731.03|19611.03|9
1640272590000|2021-12-23 15:16:30|19730.56|19610.56|19727.31|19607.31|19730.56|19610.56|19726.66|19606.66|10
1640272600000|2021-12-23 15:16:40|19727.19|19607.19|19725.75|19605.75|19727.19|19607.19|19725.75|19605.75|10
1640272610000|2021-12-23 15:16:50|19726.28|19606.28|19726.4|19606.4|19727.24|19607.24|19726.28|19606.28|10
1640272620000|2021-12-23 15:17:00|19726.03|19606.03|19727.79|19607.79|19727.79|19607.79|19726.03|19606.03|10
1640272630000|2021-12-23 15:17:10|19727.76|19607.76|19729.98|19609.98|19730.11|19610.11|19727.63|19607.63|9
1640272640000|2021-12-23 15:17:20|19730.31|19610.31|19730.61|19610.61|19730.61|19610.61|19729.95|19609.95|9
1640272650000|2021-12-23 15:17:30|19730.6|19610.6|19730.38|19610.38|19731.42|19611.42|19729.79|19609.79|9
1640272660000|2021-12-23 15:17:40|19730.99|19610.99|19732.49|19612.49|19732.49|19612.49|19730.94|19610.94|10
1640272670000|2021-12-23 15:17:50|19732.56|19612.56|19733.84|19613.84|19734.48|19614.48|19732.56|19612.56|10
1640272680000|2021-12-23 15:18:00|19734.41|19614.41|19736.97|19616.97|19736.97|19616.97|19734.41|19614.41|10
1640272690000|2021-12-23 15:18:10|19736.75|19616.75|19746.33|19626.33|19746.33|19626.33|19736.75|19616.75|10
1640272700000|2021-12-23 15:18:20|19748.57|19628.57|19754.64|19634.64|19754.64|19634.64|19748.57|19628.57|10
1640272710000|2021-12-23 15:18:30|19754.89|19634.89|19759.28|19639.28|19759.28|19639.28|19754.88|19634.88|9
1640272720000|2021-12-23 15:18:40|19759.44|19639.44|19760.62|19640.62|19760.77|19640.77|19759.44|19639.44|9
1640272730000|2021-12-23 15:18:50|19760.65|19640.65|19762.19|19642.19|19762.34|19642.34|19760.65|19640.65|10
1640272740000|2021-12-23 15:19:00|19763.22|19643.22|19763.72|19643.72|19764.01|19644.01|19763.22|19643.22|10
1640272750000|2021-12-23 15:19:10|19763.64|19643.64|19765.94|19645.94|19766.33|19646.33|19763.64|19643.64|10
1640272760000|2021-12-23 15:19:20|19768.09|19648.09|19769.02|19649.02|19769.02|19649.02|19768.05|19648.05|10
1640272770000|2021-12-23 15:19:30|19769.17|19649.17|19771.76|19651.76|19771.76|19651.76|19769.14|19649.14|10
1640272780000|2021-12-23 15:19:40|19772.35|19652.35|19772.8|19652.8|19773.29|19653.29|19772.35|19652.35|7
1640272790000|2021-12-23 15:19:50|19772.83|19652.83|19773.32|19653.32|19773.32|19653.32|19772.26|19652.26|9
1640272800000|2021-12-23 15:20:00|19773.17|19653.17|19774.3|19654.3|19774.34|19654.34|19773.17|19653.17|9
1640272810000|2021-12-23 15:20:10|19774.32|19654.32|19774.48|19654.48|19774.77|19654.77|19774.32|19654.32|9
1640272820000|2021-12-23 15:20:20|19774.49|19654.49|19775.31|19655.31|19775.41|19655.41|19774.49|19654.49|10
1640272830000|2021-12-23 15:20:30|19775.54|19655.54|19774.03|19654.03|19775.54|19655.54|19774.03|19654.03|10
1640272840000|2021-12-23 15:20:40|19773.98|19653.98|19773.94|19653.94|19774.77|19654.77|19773.94|19653.94|10
1640272850000|2021-12-23 15:20:50|19773.75|19653.75|19773.35|19653.35|19773.93|19653.93|19773.26|19653.26|10
1640272860000|2021-12-23 15:21:00|19773.37|19653.37|19772.19|19652.19|19773.82|19653.82|19771.97|19651.97|10
1640272870000|2021-12-23 15:21:10|19772.22|19652.22|19771.23|19651.23|19772.35|19652.35|19771.15|19651.15|9
1640272880000|2021-12-23 15:21:20|19771.49|19651.49|19770.2|19650.2|19771.49|19651.49|19770.2|19650.2|10
1640272890000|2021-12-23 15:21:30|19769.53|19649.53|19771.3|19651.3|19771.78|19651.78|19769.53|19649.53|10
1640272900000|2021-12-23 15:21:40|19772.02|19652.02|19772.49|19652.49|19773.43|19653.43|19772.02|19652.02|10
1640272910000|2021-12-23 15:21:50|19772.03|19652.03|19772.78|19652.78|19773|19653|19772.03|19652.03|10
1640272920000|2021-12-23 15:22:00|19772.37|19652.37|19772.94|19652.94|19772.98|19652.98|19772.34|19652.34|8
1640272930000|2021-12-23 15:22:10|19773.05|19653.05|19775.62|19655.62|19775.62|19655.62|19772.87|19652.87|8
1640272940000|2021-12-23 15:22:20|19775.63|19655.63|19778.78|19658.78|19778.78|19658.78|19775.48|19655.48|9
1640272950000|2021-12-23 15:22:30|19778.91|19658.91|19779.33|19659.33|19779.84|19659.84|19778.75|19658.75|10
1640272960000|2021-12-23 15:22:40|19779.15|19659.15|19779.81|19659.81|19780.09|19660.09|19779.13|19659.13|10
1640272970000|2021-12-23 15:22:50|19779.72|19659.72|19780.58|19660.58|19780.58|19660.58|19779.21|19659.21|10
1640272980000|2021-12-23 15:23:00|19780.42|19660.42|19783.28|19663.28|19783.28|19663.28|19780.13|19660.13|10
1640272990000|2021-12-23 15:23:10|19783.21|19663.21|19783.23|19663.23|19783.4|19663.4|19783.11|19663.11|10
1640273000000|2021-12-23 15:23:20|19782.47|19662.47|19781.02|19661.02|19782.47|19662.47|19781.02|19661.02|10
1640273010000|2021-12-23 15:23:30|19781.29|19661.29|19781.79|19661.79|19781.93|19661.93|19781.29|19661.29|8
1640273020000|2021-12-23 15:23:40|19781.77|19661.77|19783.14|19663.14|19783.5|19663.5|19781.71|19661.71|10
1640273030000|2021-12-23 15:23:50|19783.67|19663.67|19784.43|19664.43|19784.43|19664.43|19782.56|19662.56|10
1640273040000|2021-12-23 15:24:00|19784|19664|19784.28|19664.28|19785.15|19665.15|19783.95|19663.95|10
1640273050000|2021-12-23 15:24:10|19784.26|19664.26|19784.06|19664.06|19785.56|19665.56|19783.9|19663.9|9
1640273060000|2021-12-23 15:24:20|19785.28|19665.28|19784.17|19664.17|19785.88|19665.88|19784.17|19664.17|10
1640273070000|2021-12-23 15:24:30|19784.2|19664.2|19783.61|19663.61|19784.2|19664.2|19782.99|19662.99|9
1640273080000|2021-12-23 15:24:40|19783.16|19663.16|19787.18|19667.18|19787.18|19667.18|19782.69|19662.69|10
1640273090000|2021-12-23 15:24:50|19787.98|19667.98|19793.83|19673.83|19793.83|19673.83|19787.84|19667.84|10
1640273100000|2021-12-23 15:25:00|19794.58|19674.58|19793.98|19673.98|19794.99|19674.99|19793.75|19673.75|9
1640273110000|2021-12-23 15:25:10|19794.49|19674.49|19793.77|19673.77|19794.86|19674.86|19793.77|19673.77|10
1640273120000|2021-12-23 15:25:20|19793.8|19673.8|19795.42|19675.42|19795.42|19675.42|19793.3|19673.3|9
1640273130000|2021-12-23 15:25:30|19794.95|19674.95|19794.57|19674.57|19794.95|19674.95|19794.19|19674.19|10
1640273140000|2021-12-23 15:25:40|19793.62|19673.62|19792.39|19672.39|19793.79|19673.79|19792.39|19672.39|10
1640273150000|2021-12-23 15:25:50|19792.11|19672.11|19790.67|19670.67|19792.6|19672.6|19790.67|19670.67|9
1640273160000|2021-12-23 15:26:00|19790.07|19670.07|19786.18|19666.18|19790.07|19670.07|19786.18|19666.18|9
1640273170000|2021-12-23 15:26:10|19786.45|19666.45|19784.52|19664.52|19786.45|19666.45|19784.52|19664.52|10
1640273180000|2021-12-23 15:26:20|19784.71|19664.71|19783.98|19663.98|19784.88|19664.88|19783.47|19663.47|10
1640273190000|2021-12-23 15:26:30|19783.96|19663.96|19781.8|19661.8|19783.96|19663.96|19781.8|19661.8|10
1640273200000|2021-12-23 15:26:40|19780.92|19660.92|19777.06|19657.06|19780.92|19660.92|19776.17|19656.17|10
1640273210000|2021-12-23 15:26:50|19777.2|19657.2|19782.43|19662.43|19782.43|19662.43|19777.17|19657.17|10
1640273220000|2021-12-23 15:27:00|19782.58|19662.58|19783.88|19663.88|19784.31|19664.31|19782.58|19662.58|10
1640273230000|2021-12-23 15:27:10|19784.7|19664.7|19783.61|19663.61|19784.7|19664.7|19782.89|19662.89|9
1640273240000|2021-12-23 15:27:20|19783.5|19663.5|19782.73|19662.73|19783.67|19663.67|19782.73|19662.73|8
1640273250000|2021-12-23 15:27:30|19782.19|19662.19|19781.95|19661.95|19782.38|19662.38|19781.09|19661.09|10
1640273260000|2021-12-23 15:27:40|19782.2|19662.2|19782.55|19662.55|19783|19663|19782.19|19662.19|10
1640273270000|2021-12-23 15:27:50|19782.31|19662.31|19781.58|19661.58|19782.55|19662.55|19781.58|19661.58|9
1640273280000|2021-12-23 15:28:00|19781.48|19661.48|19780.31|19660.31|19781.48|19661.48|19780.31|19660.31|8
1640273290000|2021-12-23 15:28:10|19780.37|19660.37|19779.63|19659.63|19780.55|19660.55|19779.5|19659.5|10
1640273300000|2021-12-23 15:28:20|19779.65|19659.65|19779.19|19659.19|19780.22|19660.22|19779.19|19659.19|8
1640273310000|2021-12-23 15:28:30|19778.98|19658.98|19778.67|19658.67|19778.98|19658.98|19778.45|19658.45|10
1640273320000|2021-12-23 15:28:40|19778.61|19658.61|19778.28|19658.28|19778.61|19658.61|19777.49|19657.49|10
1640273330000|2021-12-23 15:28:50|19778.53|19658.53|19779.22|19659.22|19779.46|19659.46|19778.53|19658.53|10
1640273340000|2021-12-23 15:29:00|19779.7|19659.7|19780.58|19660.58|19780.66|19660.66|19779.7|19659.7|9
1640273350000|2021-12-23 15:29:10|19780.6|19660.6|19785.34|19665.34|19785.42|19665.42|19780.6|19660.6|10
1640273360000|2021-12-23 15:29:20|19785.4|19665.4|19783.32|19663.32|19785.4|19665.4|19783.32|19663.32|10
1640273370000|2021-12-23 15:29:30|19782.95|19662.95|19781.9|19661.9|19782.95|19662.95|19781.9|19661.9|10
1640273380000|2021-12-23 15:29:40|19781.55|19661.55|19781.62|19661.62|19782.11|19662.11|19781.55|19661.55|9
1640273390000|2021-12-23 15:29:50|19781.63|19661.63|19781.38|19661.38|19781.67|19661.67|19781.33|19661.33|8
1640273400000|2021-12-23 15:30:00|19781.63|19661.63|19782.11|19662.11|19782.21|19662.21|19781.45|19661.45|10
1640273410000|2021-12-23 15:30:10|19782.04|19662.04|19783.85|19663.85|19784.05|19664.05|19782.04|19662.04|10
1640273420000|2021-12-23 15:30:20|19783.92|19663.92|19786.26|19666.26|19786.26|19666.26|19782.08|19662.08|10
1640273430000|2021-12-23 15:30:30|19786.46|19666.46|19788.75|19668.75|19788.75|19668.75|19786.46|19666.46|9
1640273440000|2021-12-23 15:30:40|19789.02|19669.02|19790.39|19670.39|19790.39|19670.39|19789.02|19669.02|10
1640273450000|2021-12-23 15:30:50|19790.3|19670.3|19792.75|19672.75|19792.75|19672.75|19789.33|19669.33|9
1640273460000|2021-12-23 15:31:00|19792.97|19672.97|19797.46|19677.46|19798.17|19678.17|19792.79|19672.79|10
1640273470000|2021-12-23 15:31:10|19797.65|19677.65|19795.07|19675.07|19797.65|19677.65|19795.07|19675.07|9
1640273480000|2021-12-23 15:31:20|19794.95|19674.95|19790.61|19670.61|19794.95|19674.95|19790.61|19670.61|10
1640273490000|2021-12-23 15:31:30|19790.92|19670.92|19789.97|19669.97|19790.92|19670.92|19789.47|19669.47|9
1640273500000|2021-12-23 15:31:40|19789.91|19669.91|19791.17|19671.17|19791.27|19671.27|19789.42|19669.42|10
1640273510000|2021-12-23 15:31:50|19791.04|19671.04|19791.78|19671.78|19791.93|19671.93|19791.04|19671.04|9
1640273520000|2021-12-23 15:32:00|19791.77|19671.77|19790.95|19670.95|19792.03|19672.03|19790.95|19670.95|10
1640273530000|2021-12-23 15:32:10|19790.93|19670.93|19789.07|19669.07|19790.93|19670.93|19789.07|19669.07|10
1640273540000|2021-12-23 15:32:20|19788.59|19668.59|19790.15|19670.15|19790.17|19670.17|19788.59|19668.59|8
1640273550000|2021-12-23 15:32:30|19790.51|19670.51|19792.63|19672.63|19793.04|19673.04|19790.42|19670.42|9
1640273560000|2021-12-23 15:32:40|19791.89|19671.89|19791.36|19671.36|19792.23|19672.23|19791.36|19671.36|9
1640273570000|2021-12-23 15:32:50|19790.36|19670.36|19787.84|19667.84|19790.36|19670.36|19787.56|19667.56|10
1640273580000|2021-12-23 15:33:00|19787.82|19667.82|19787.15|19667.15|19787.82|19667.82|19786.52|19666.52|10
1640273590000|2021-12-23 15:33:10|19786.87|19666.87|19786.14|19666.14|19787.39|19667.39|19786.14|19666.14|10
1640273600000|2021-12-23 15:33:20|19786.15|19666.15|19784.39|19664.39|19786.15|19666.15|19784.26|19664.26|7
1640273610000|2021-12-23 15:33:30|19784.38|19664.38|19783.66|19663.66|19784.4|19664.4|19783.51|19663.51|9
1640273620000|2021-12-23 15:33:40|19783.6|19663.6|19785.33|19665.33|19785.33|19665.33|19783.48|19663.48|10
1640273630000|2021-12-23 15:33:50|19785.05|19665.05|19784.5|19664.5|19785.67|19665.67|19784.5|19664.5|10
1640273640000|2021-12-23 15:34:00|19784.64|19664.64|19784.3|19664.3|19784.64|19664.64|19783.99|19663.99|9
1640273650000|2021-12-23 15:34:10|19784.24|19664.24|19783.27|19663.27|19784.4|19664.4|19783.27|19663.27|10
1640273660000|2021-12-23 15:34:20|19783.39|19663.39|19781.47|19661.47|19783.39|19663.39|19781.47|19661.47|9
1640273670000|2021-12-23 15:34:30|19781.48|19661.48|19781.11|19661.11|19781.5|19661.5|19781.11|19661.11|9
1640273680000|2021-12-23 15:34:40|19781.4|19661.4|19781.19|19661.19|19781.51|19661.51|19780.87|19660.87|10
1640273690000|2021-12-23 15:34:50|19781.12|19661.12|19780.66|19660.66|19781.12|19661.12|19780.49|19660.49|8
1640273700000|2021-12-23 15:35:00|19780.98|19660.98|19781.27|19661.27|19781.83|19661.83|19780.7|19660.7|10
1640273710000|2021-12-23 15:35:10|19781.57|19661.57|19780.32|19660.32|19781.75|19661.75|19780.32|19660.32|10
1640273720000|2021-12-23 15:35:20|19779.67|19659.67|19778.32|19658.32|19779.67|19659.67|19777.85|19657.85|10
1640273730000|2021-12-23 15:35:30|19777.82|19657.82|19776.53|19656.53|19778.12|19658.12|19776.53|19656.53|10
1640273740000|2021-12-23 15:35:40|19776.75|19656.75|19774.74|19654.74|19776.75|19656.75|19774.74|19654.74|7
1640273750000|2021-12-23 15:35:50|19774.86|19654.86|19771.14|19651.14|19774.94|19654.94|19771.14|19651.14|9
1640273760000|2021-12-23 15:36:00|19770.98|19650.98|19769.93|19649.93|19770.98|19650.98|19769.62|19649.62|10
1640273770000|2021-12-23 15:36:10|19769.81|19649.81|19772|19652|19772.2|19652.2|19769.81|19649.81|10
1640273780000|2021-12-23 15:36:20|19771.97|19651.97|19771.61|19651.61|19772.24|19652.24|19771.54|19651.54|9
1640273790000|2021-12-23 15:36:30|19772.08|19652.08|19771.55|19651.55|19772.08|19652.08|19771.14|19651.14|10
1640273800000|2021-12-23 15:36:40|19771.33|19651.33|19773.65|19653.65|19773.65|19653.65|19771.22|19651.22|10
1640273810000|2021-12-23 15:36:50|19773.99|19653.99|19777.02|19657.02|19777.04|19657.04|19773.99|19653.99|10
1640273820000|2021-12-23 15:37:00|19776.78|19656.78|19775.65|19655.65|19776.79|19656.79|19775.65|19655.65|10
1640273830000|2021-12-23 15:37:10|19775.34|19655.34|19771.45|19651.45|19775.34|19655.34|19771.45|19651.45|10
1640273840000|2021-12-23 15:37:20|19771.43|19651.43|19772.43|19652.43|19772.43|19652.43|19769.98|19649.98|10
1640273850000|2021-12-23 15:37:30|19771.93|19651.93|19772.87|19652.87|19772.87|19652.87|19771.91|19651.91|9
1640273860000|2021-12-23 15:37:40|19772.95|19652.95|19772.38|19652.38|19772.95|19652.95|19772.38|19652.38|10
1640273870000|2021-12-23 15:37:50|19771.89|19651.89|19771.86|19651.86|19772.47|19652.47|19771.45|19651.45|10
1640273880000|2021-12-23 15:38:00|19771.98|19651.98|19771.36|19651.36|19772.09|19652.09|19770.91|19650.91|10
1640273890000|2021-12-23 15:38:10|19771.53|19651.53|19770.86|19650.86|19771.54|19651.54|19770.86|19650.86|9
1640273900000|2021-12-23 15:38:20|19770.75|19650.75|19770.3|19650.3|19770.75|19650.75|19769.4|19649.4|10
1640273910000|2021-12-23 15:38:30|19770.36|19650.36|19769.83|19649.83|19770.58|19650.58|19769.83|19649.83|9
1640273920000|2021-12-23 15:38:40|19769.79|19649.79|19771.5|19651.5|19771.51|19651.51|19769.79|19649.79|10
1640273930000|2021-12-23 15:38:50|19771.92|19651.92|19770.79|19650.79|19772.3|19652.3|19770.79|19650.79|10
1640273940000|2021-12-23 15:39:00|19770.63|19650.63|19768.73|19648.73|19770.65|19650.65|19768.73|19648.73|9
1640273950000|2021-12-23 15:39:10|19768.59|19648.59|19770.27|19650.27|19770.27|19650.27|19768.02|19648.02|8
1640273960000|2021-12-23 15:39:20|19770.58|19650.58|19773.11|19653.11|19773.15|19653.15|19770.58|19650.58|10
1640273970000|2021-12-23 15:39:30|19773.16|19653.16|19773.94|19653.94|19774.61|19654.61|19773.16|19653.16|10
1640273980000|2021-12-23 15:39:40|19775.3|19655.3|19774.44|19654.44|19775.78|19655.78|19774.44|19654.44|8
1640273990000|2021-12-23 15:39:50|19774.41|19654.41|19775.08|19655.08|19775.37|19655.37|19774.37|19654.37|10
1640274000000|2021-12-23 15:40:00|19775.71|19655.71|19776.99|19656.99|19776.99|19656.99|19775.71|19655.71|10
1640274010000|2021-12-23 15:40:10|19776.49|19656.49|19776.65|19656.65|19776.65|19656.65|19775.68|19655.68|8
1640274020000|2021-12-23 15:40:20|19776.2|19656.2|19774.46|19654.46|19776.56|19656.56|19774.46|19654.46|10
1640274030000|2021-12-23 15:40:30|19774.35|19654.35|19770.55|19650.55|19774.35|19654.35|19770.55|19650.55|10
1640274040000|2021-12-23 15:40:40|19770.49|19650.49|19770.13|19650.13|19770.49|19650.49|19769.86|19649.86|9
1640274050000|2021-12-23 15:40:50|19769.75|19649.75|19770.45|19650.45|19770.45|19650.45|19769.67|19649.67|9
1640274060000|2021-12-23 15:41:00|19769.97|19649.97|19769.02|19649.02|19769.97|19649.97|19769.02|19649.02|7
1640274070000|2021-12-23 15:41:10|19768.51|19648.51|19766.6|19646.6|19768.51|19648.51|19766.6|19646.6|10
1640274080000|2021-12-23 15:41:20|19766.31|19646.31|19762.36|19642.36|19766.35|19646.35|19762.36|19642.36|10
1640274090000|2021-12-23 15:41:30|19761.95|19641.95|19760.29|19640.29|19761.95|19641.95|19760.29|19640.29|9
1640274100000|2021-12-23 15:41:40|19760.13|19640.13|19761.73|19641.73|19761.73|19641.73|19760.13|19640.13|10
1640274110000|2021-12-23 15:41:50|19761.52|19641.52|19760.67|19640.67|19761.58|19641.58|19760.67|19640.67|10
1640274120000|2021-12-23 15:42:00|19760.94|19640.94|19762.73|19642.73|19762.85|19642.85|19760.9|19640.9|10
1640274130000|2021-12-23 15:42:10|19762.88|19642.88|19761.97|19641.97|19764.42|19644.42|19761.97|19641.97|10
1640274140000|2021-12-23 15:42:20|19761.96|19641.96|19762.8|19642.8|19762.8|19642.8|19761.91|19641.91|10
1640274150000|2021-12-23 15:42:30|19763.11|19643.11|19766.34|19646.34|19766.34|19646.34|19763.11|19643.11|10
1640274160000|2021-12-23 15:42:40|19766.32|19646.32|19767|19647|19767|19647|19766.32|19646.32|10
1640274170000|2021-12-23 15:42:50|19767.26|19647.26|19768.96|19648.96|19768.96|19648.96|19766.97|19646.97|9
1640274180000|2021-12-23 15:43:00|19769.29|19649.29|19770.23|19650.23|19770.23|19650.23|19769.08|19649.08|10
1640274190000|2021-12-23 15:43:10|19770.9|19650.9|19772.08|19652.08|19772.08|19652.08|19770.9|19650.9|10
1640274200000|2021-12-23 15:43:20|19772.09|19652.09|19771.59|19651.59|19772.09|19652.09|19771.14|19651.14|9
1640274210000|2021-12-23 15:43:30|19772.07|19652.07|19772.55|19652.55|19772.57|19652.57|19772.07|19652.07|10
1640274220000|2021-12-23 15:43:40|19772.48|19652.48|19772.22|19652.22|19772.49|19652.49|19771.71|19651.71|9
1640274230000|2021-12-23 15:43:50|19771.77|19651.77|19770.11|19650.11|19771.81|19651.81|19770.11|19650.11|9
1640274240000|2021-12-23 15:44:00|19769.92|19649.92|19768.59|19648.59|19770.01|19650.01|19768.56|19648.56|10
1640274250000|2021-12-23 15:44:10|19768.84|19648.84|19769.41|19649.41|19770.52|19650.52|19768.84|19648.84|10
1640274260000|2021-12-23 15:44:20|19769.1|19649.1|19767.31|19647.31|19769.14|19649.14|19767.28|19647.28|10
1640274270000|2021-12-23 15:44:30|19767.46|19647.46|19766.92|19646.92|19767.62|19647.62|19766.54|19646.54|10
1640274280000|2021-12-23 15:44:40|19766.31|19646.31|19765.81|19645.81|19766.31|19646.31|19765.78|19645.78|9
1640274290000|2021-12-23 15:44:50|19766.22|19646.22|19768.66|19648.66|19768.66|19648.66|19766.22|19646.22|10
1640274300000|2021-12-23 15:45:00|19768.72|19648.72|19771.53|19651.53|19771.53|19651.53|19768.72|19648.72|10
1640274310000|2021-12-23 15:45:10|19772.17|19652.17|19772.6|19652.6|19773.04|19653.04|19772.17|19652.17|10
1640274320000|2021-12-23 15:45:20|19772.63|19652.63|19771.35|19651.35|19772.63|19652.63|19771.35|19651.35|10
1640274330000|2021-12-23 15:45:30|19771|19651|19768.9|19648.9|19771|19651|19768.9|19648.9|10
1640274340000|2021-12-23 15:45:40|19768.77|19648.77|19769.12|19649.12|19769.12|19649.12|19768.43|19648.43|8
1640274350000|2021-12-23 15:45:50|19768.71|19648.71|19769.57|19649.57|19769.96|19649.96|19768.7|19648.7|10
1640274360000|2021-12-23 15:46:00|19769.87|19649.87|19770.34|19650.34|19770.6|19650.6|19769.82|19649.82|9
1640274370000|2021-12-23 15:46:10|19770.23|19650.23|19769.93|19649.93|19771.15|19651.15|19769.93|19649.93|8
1640274380000|2021-12-23 15:46:20|19770.32|19650.32|19769|19649|19770.9|19650.9|19768.73|19648.73|10
1640274390000|2021-12-23 15:46:30|19768.99|19648.99|19766.18|19646.18|19769.07|19649.07|19765.44|19645.44|10
1640274400000|2021-12-23 15:46:40|19766.08|19646.08|19768.26|19648.26|19768.26|19648.26|19766.08|19646.08|10
1640274410000|2021-12-23 15:46:50|19767.92|19647.92|19770.15|19650.15|19771.18|19651.18|19767.71|19647.71|10
1640274420000|2021-12-23 15:47:00|19770.46|19650.46|19775.98|19655.98|19776.03|19656.03|19770.43|19650.43|10
1640274430000|2021-12-23 15:47:10|19776.44|19656.44|19774.47|19654.47|19776.47|19656.47|19774.47|19654.47|10
1640274440000|2021-12-23 15:47:20|19774.45|19654.45|19770.8|19650.8|19774.45|19654.45|19770.78|19650.78|10
1640274450000|2021-12-23 15:47:30|19771.17|19651.17|19771.87|19651.87|19772.23|19652.23|19771.17|19651.17|9
1640274460000|2021-12-23 15:47:40|19772.14|19652.14|19773.82|19653.82|19773.88|19653.88|19772.12|19652.12|10
1640274470000|2021-12-23 15:47:50|19773.74|19653.74|19772.54|19652.54|19773.78|19653.78|19772.37|19652.37|9
1640274480000|2021-12-23 15:48:00|19772.86|19652.86|19771.65|19651.65|19772.86|19652.86|19771.65|19651.65|10
1640274490000|2021-12-23 15:48:10|19771.83|19651.83|19771.95|19651.95|19772.99|19652.99|19771.83|19651.83|10
1640274500000|2021-12-23 15:48:20|19771.71|19651.71|19770.72|19650.72|19771.84|19651.84|19770.63|19650.63|10
1640274510000|2021-12-23 15:48:30|19770.81|19650.81|19770.68|19650.68|19771.13|19651.13|19770.59|19650.59|10
1640274520000|2021-12-23 15:48:40|19770.44|19650.44|19770.59|19650.59|19770.94|19650.94|19770.19|19650.19|9
1640274530000|2021-12-23 15:48:50|19770.77|19650.77|19773.4|19653.4|19773.4|19653.4|19770.65|19650.65|9
1640274540000|2021-12-23 15:49:00|19773.35|19653.35|19772.58|19652.58|19773.4|19653.4|19772.54|19652.54|8
1640274550000|2021-12-23 15:49:10|19772.36|19652.36|19769.91|19649.91|19772.5|19652.5|19769.91|19649.91|10
1640274560000|2021-12-23 15:49:20|19769.27|19649.27|19769.94|19649.94|19769.94|19649.94|19768.94|19648.94|10
1640274570000|2021-12-23 15:49:30|19769.55|19649.55|19768.2|19648.2|19769.6|19649.6|19768.2|19648.2|10
1640274580000|2021-12-23 15:49:40|19768.93|19648.93|19769.99|19649.99|19769.99|19649.99|19768.93|19648.93|9
1640274590000|2021-12-23 15:49:50|19770.14|19650.14|19770.95|19650.95|19771.22|19651.22|19770.14|19650.14|10
1640274600000|2021-12-23 15:50:00|19771.21|19651.21|19773.52|19653.52|19773.52|19653.52|19771.21|19651.21|10
1640274610000|2021-12-23 15:50:10|19774.14|19654.14|19777.72|19657.72|19777.72|19657.72|19774.14|19654.14|10
1640274620000|2021-12-23 15:50:20|19778.72|19658.72|19780.6|19660.6|19780.6|19660.6|19778.53|19658.53|10
1640274630000|2021-12-23 15:50:30|19780.84|19660.84|19780.98|19660.98|19781.59|19661.59|19780.84|19660.84|9
1640274640000|2021-12-23 15:50:40|19780.17|19660.17|19782.95|19662.95|19783.02|19663.02|19780.17|19660.17|10
1640274650000|2021-12-23 15:50:50|19783.15|19663.15|19784.27|19664.27|19784.27|19664.27|19783.01|19663.01|9
1640274660000|2021-12-23 15:51:00|19784.17|19664.17|19785.86|19665.86|19786.07|19666.07|19784.17|19664.17|10
1640274670000|2021-12-23 15:51:10|19787.27|19667.27|19786.45|19666.45|19787.32|19667.32|19786.15|19666.15|10
1640274680000|2021-12-23 15:51:20|19786.47|19666.47|19787.57|19667.57|19787.82|19667.82|19786.28|19666.28|10
1640274690000|2021-12-23 15:51:30|19787.72|19667.72|19786.73|19666.73|19787.99|19667.99|19786.73|19666.73|10
1640274700000|2021-12-23 15:51:40|19786.82|19666.82|19786.43|19666.43|19786.88|19666.88|19786.43|19666.43|10
1640274710000|2021-12-23 15:51:50|19785.65|19665.65|19785.8|19665.8|19785.81|19665.81|19785.29|19665.29|9
1640274720000|2021-12-23 15:52:00|19786.05|19666.05|19787.5|19667.5|19787.66|19667.66|19786.02|19666.02|9
1640274730000|2021-12-23 15:52:10|19787.68|19667.68|19789.73|19669.73|19789.73|19669.73|19787.68|19667.68|9
1640274740000|2021-12-23 15:52:20|19789.27|19669.27|19789.74|19669.74|19789.74|19669.74|19789.27|19669.27|10
1640274750000|2021-12-23 15:52:30|19789.22|19669.22|19789.72|19669.72|19789.72|19669.72|19789.18|19669.18|8
1640274760000|2021-12-23 15:52:40|19789.69|19669.69|19791.2|19671.2|19791.2|19671.2|19789.16|19669.16|9
1640274770000|2021-12-23 15:52:50|19791.84|19671.84|19794.74|19674.74|19794.74|19674.74|19791.84|19671.84|10
1640274780000|2021-12-23 15:53:00|19794.6|19674.6|19798.01|19678.01|19798.01|19678.01|19794.01|19674.01|10
1640274790000|2021-12-23 15:53:10|19798.27|19678.27|19798.35|19678.35|19798.45|19678.45|19796.73|19676.73|10
1640274800000|2021-12-23 15:53:20|19798.42|19678.42|19797.36|19677.36|19799.87|19679.87|19797.36|19677.36|10
1640274810000|2021-12-23 15:53:30|19797.54|19677.54|19798.44|19678.44|19798.44|19678.44|19797.31|19677.31|10
1640274820000|2021-12-23 15:53:40|19798.92|19678.92|19799.38|19679.38|19800.43|19680.43|19798.92|19678.92|10
1640274830000|2021-12-23 15:53:50|19800.12|19680.12|19801.1|19681.1|19801.27|19681.27|19799.41|19679.41|10
1640274840000|2021-12-23 15:54:00|19801.33|19681.33|19799.71|19679.71|19801.5|19681.5|19799.63|19679.63|10
1640274850000|2021-12-23 15:54:10|19800.02|19680.02|19798.51|19678.51|19800.02|19680.02|19798.44|19678.44|10
1640274860000|2021-12-23 15:54:20|19797.36|19677.36|19793.96|19673.96|19797.36|19677.36|19793.96|19673.96|10
1640274870000|2021-12-23 15:54:30|19793.54|19673.54|19790.65|19670.65|19793.54|19673.54|19790.65|19670.65|10
1640274880000|2021-12-23 15:54:40|19789.99|19669.99|19790.18|19670.18|19790.47|19670.47|19789.2|19669.2|9
1640274890000|2021-12-23 15:54:50|19790.36|19670.36|19792.3|19672.3|19792.3|19672.3|19790.36|19670.36|10
1640274900000|2021-12-23 15:55:00|19792.74|19672.74|19793.62|19673.62|19794|19674|19792.69|19672.69|10
1640274910000|2021-12-23 15:55:10|19793.72|19673.72|19794.03|19674.03|19795.12|19675.12|19793.72|19673.72|10
1640274920000|2021-12-23 15:55:20|19794.52|19674.52|19798.14|19678.14|19798.18|19678.18|19794.52|19674.52|10
1640274930000|2021-12-23 15:55:30|19798.57|19678.57|19799.06|19679.06|19800.03|19680.03|19798.18|19678.18|10
1640274940000|2021-12-23 15:55:40|19799.29|19679.29|19798.46|19678.46|19799.29|19679.29|19798.05|19678.05|9
1640274950000|2021-12-23 15:55:50|19798.51|19678.51|19799.56|19679.56|19799.56|19679.56|19798.51|19678.51|10
1640274960000|2021-12-23 15:56:00|19799.61|19679.61|19798.02|19678.02|19799.75|19679.75|19798.02|19678.02|10
1640274970000|2021-12-23 15:56:10|19797.84|19677.84|19799.11|19679.11|19799.47|19679.47|19797.84|19677.84|10
1640274980000|2021-12-23 15:56:20|19799.02|19679.02|19798.5|19678.5|19799.21|19679.21|19798.5|19678.5|10
1640274990000|2021-12-23 15:56:30|19798.74|19678.74|19799.59|19679.59|19799.59|19679.59|19798.74|19678.74|10
1640275000000|2021-12-23 15:56:40|19800.19|19680.19|19802.03|19682.03|19802.03|19682.03|19799.84|19679.84|10
1640275010000|2021-12-23 15:56:50|19802.43|19682.43|19801.75|19681.75|19802.65|19682.65|19801.75|19681.75|10
1640275020000|2021-12-23 15:57:00|19801.79|19681.79|19803.01|19683.01|19803.01|19683.01|19801.5|19681.5|10
1640275030000|2021-12-23 15:57:10|19802.65|19682.65|19802.38|19682.38|19803.09|19683.09|19802.09|19682.09|10
1640275040000|2021-12-23 15:57:20|19801.91|19681.91|19800.57|19680.57|19802.86|19682.86|19800.54|19680.54|10
1640275050000|2021-12-23 15:57:30|19800.36|19680.36|19801.8|19681.8|19801.8|19681.8|19800.36|19680.36|10
1640275060000|2021-12-23 15:57:40|19801.87|19681.87|19803.79|19683.79|19804.08|19684.08|19801.87|19681.87|8
1640275070000|2021-12-23 15:57:50|19803.65|19683.65|19803.07|19683.07|19804.24|19684.24|19802.85|19682.85|10
1640275080000|2021-12-23 15:58:00|19802.93|19682.93|19802.15|19682.15|19803.16|19683.16|19802.15|19682.15|10
1640275090000|2021-12-23 15:58:10|19802.36|19682.36|19800.96|19680.96|19802.55|19682.55|19800.81|19680.81|10
1640275100000|2021-12-23 15:58:20|19801.07|19681.07|19802.53|19682.53|19802.53|19682.53|19801.04|19681.04|9
1640275110000|2021-12-23 15:58:30|19802.86|19682.86|19805.31|19685.31|19805.31|19685.31|19802.86|19682.86|10
1640275120000|2021-12-23 15:58:40|19806.19|19686.19|19807.68|19687.68|19807.85|19687.85|19806.19|19686.19|10
1640275130000|2021-12-23 15:58:50|19807.98|19687.98|19809.57|19689.57|19810.04|19690.04|19807.98|19687.98|10
1640275140000|2021-12-23 15:59:00|19810.62|19690.62|19809.7|19689.7|19810.92|19690.92|19809.37|19689.37|8
1640275150000|2021-12-23 15:59:10|19809.27|19689.27|19808.17|19688.17|19809.75|19689.75|19808.05|19688.05|10
1640275160000|2021-12-23 15:59:20|19807.67|19687.67|19808.32|19688.32|19808.47|19688.47|19806.53|19686.53|9
1640275170000|2021-12-23 15:59:30|19808.13|19688.13|19810.12|19690.12|19810.71|19690.71|19808.13|19688.13|10
1640275180000|2021-12-23 15:59:40|19810.23|19690.23|19811.4|19691.4|19811.4|19691.4|19809.99|19689.99|9
1640275190000|2021-12-23 15:59:50|19811.54|19691.54|19812.1|19692.1|19812.1|19692.1|19810.58|19690.58|10
1640275200000|2021-12-23 16:00:00|19812.29|19692.29|19812.1|19692.1|19812.37|19692.37|19811.52|19691.52|10
1640275210000|2021-12-23 16:00:10|19812.14|19692.14|19812.93|19692.93|19812.93|19692.93|19812.05|19692.05|9
1640275220000|2021-12-23 16:00:20|19812.9|19692.9|19815.58|19695.58|19815.58|19695.58|19812.9|19692.9|10
1640275230000|2021-12-23 16:00:30|19815.35|19695.35|19815.41|19695.41|19815.84|19695.84|19815.35|19695.35|9
1640275240000|2021-12-23 16:00:40|19815.52|19695.52|19817.47|19697.47|19817.54|19697.54|19815.34|19695.34|10
1640275250000|2021-12-23 16:00:50|19817.61|19697.61|19815.71|19695.71|19817.74|19697.74|19815.38|19695.38|10
1640275260000|2021-12-23 16:01:00|19814.69|19694.69|19815.25|19695.25|19816.09|19696.09|19814.01|19694.01|9
1640275270000|2021-12-23 16:01:10|19815.71|19695.71|19816.98|19696.98|19816.98|19696.98|19815.65|19695.65|10
1640275280000|2021-12-23 16:01:20|19816.99|19696.99|19817.36|19697.36|19817.5|19697.5|19816.58|19696.58|10
1640275290000|2021-12-23 16:01:30|19817.17|19697.17|19833|19713|19833|19713|19817.17|19697.17|10
1640275300000|2021-12-23 16:01:40|19832.92|19712.92|19837.45|19717.45|19837.45|19717.45|19832.92|19712.92|10
1640275310000|2021-12-23 16:01:50|19838.94|19718.94|19845.67|19725.67|19845.67|19725.67|19838.94|19718.94|10
1640275320000|2021-12-23 16:02:00|19848.16|19728.16|19853.91|19733.91|19853.91|19733.91|19848.16|19728.16|10
1640275330000|2021-12-23 16:02:10|19854.37|19734.37|19852.71|19732.71|19854.37|19734.37|19852.71|19732.71|10
1640275340000|2021-12-23 16:02:20|19852.25|19732.25|19850.22|19730.22|19852.28|19732.28|19850.22|19730.22|10
1640275350000|2021-12-23 16:02:30|19849.3|19729.3|19847.44|19727.44|19851.54|19731.54|19846.98|19726.98|10
1640275360000|2021-12-23 16:02:40|19846.75|19726.75|19840.19|19720.19|19846.75|19726.75|19840.19|19720.19|10
1640275370000|2021-12-23 16:02:50|19839.65|19719.65|19835.51|19715.51|19839.65|19719.65|19835.51|19715.51|9
1640275380000|2021-12-23 16:03:00|19833.65|19713.65|19827.22|19707.22|19833.65|19713.65|19827.22|19707.22|10
1640275390000|2021-12-23 16:03:10|19827.1|19707.1|19826.88|19706.88|19827.1|19707.1|19824.88|19704.88|10
1640275400000|2021-12-23 16:03:20|19827.42|19707.42|19831.76|19711.76|19831.76|19711.76|19827.42|19707.42|10
1640275410000|2021-12-23 16:03:30|19831.94|19711.94|19833.64|19713.64|19833.64|19713.64|19831.94|19711.94|10
1640275420000|2021-12-23 16:03:40|19833.2|19713.2|19837.32|19717.32|19837.32|19717.32|19831.77|19711.77|10
1640275430000|2021-12-23 16:03:50|19837.52|19717.52|19841.8|19721.8|19841.85|19721.85|19837.01|19717.01|10
1640275440000|2021-12-23 16:04:00|19843.67|19723.67|19848.57|19728.57|19848.57|19728.57|19843.67|19723.67|10
1640275450000|2021-12-23 16:04:10|19848.5|19728.5|19850.88|19730.88|19851.45|19731.45|19848.5|19728.5|10
1640275460000|2021-12-23 16:04:20|19851.29|19731.29|19853.56|19733.56|19853.56|19733.56|19851.12|19731.12|10
1640275470000|2021-12-23 16:04:30|19853.62|19733.62|19855.46|19735.46|19855.46|19735.46|19853.62|19733.62|10
1640275480000|2021-12-23 16:04:40|19855.44|19735.44|19854.72|19734.72|19855.53|19735.53|19854.64|19734.64|10
1640275490000|2021-12-23 16:04:50|19854.24|19734.24|19854.78|19734.78|19854.78|19734.78|19854.13|19734.13|10
1640275500000|2021-12-23 16:05:00|19854.5|19734.5|19860.86|19740.86|19860.86|19740.86|19854.5|19734.5|10
1640275510000|2021-12-23 16:05:10|19862.35|19742.35|19868.8|19748.8|19868.97|19748.97|19862.35|19742.35|10
1640275520000|2021-12-23 16:05:20|19868.98|19748.98|19871.08|19751.08|19871.08|19751.08|19868.98|19748.98|10
1640275530000|2021-12-23 16:05:30|19870.56|19750.56|19868.07|19748.07|19870.84|19750.84|19868.07|19748.07|9
1640275540000|2021-12-23 16:05:40|19867.81|19747.81|19864.04|19744.04|19867.81|19747.81|19864.04|19744.04|10
1640275550000|2021-12-23 16:05:50|19864.3|19744.3|19866.59|19746.59|19866.59|19746.59|19864.3|19744.3|10
1640275560000|2021-12-23 16:06:00|19865.83|19745.83|19867.69|19747.69|19867.69|19747.69|19865.83|19745.83|10
1640275570000|2021-12-23 16:06:10|19867.1|19747.1|19868.32|19748.32|19868.39|19748.39|19866.86|19746.86|10
1640275580000|2021-12-23 16:06:20|19869.48|19749.48|19870.21|19750.21|19870.21|19750.21|19869.39|19749.39|10
1640275590000|2021-12-23 16:06:30|19870.05|19750.05|19874.56|19754.56|19874.95|19754.95|19870.05|19750.05|10
1640275600000|2021-12-23 16:06:40|19874.42|19754.42|19875.01|19755.01|19875.01|19755.01|19874.25|19754.25|10
1640275610000|2021-12-23 16:06:50|19875.68|19755.68|19879.75|19759.75|19879.75|19759.75|19875.68|19755.68|10
1640275620000|2021-12-23 16:07:00|19878.53|19758.53|19879.56|19759.56|19879.56|19759.56|19877.78|19757.78|10
1640275630000|2021-12-23 16:07:10|19880.78|19760.78|19880.11|19760.11|19881.48|19761.48|19880.11|19760.11|10
1640275640000|2021-12-23 16:07:20|19880.13|19760.13|19878.53|19758.53|19880.42|19760.42|19878.53|19758.53|10
1640275650000|2021-12-23 16:07:30|19877.65|19757.65|19876.67|19756.67|19877.65|19757.65|19876.39|19756.39|9
1640275660000|2021-12-23 16:07:40|19876.79|19756.79|19878.59|19758.59|19878.84|19758.84|19876.79|19756.79|9
1640275670000|2021-12-23 16:07:50|19879.15|19759.15|19880.85|19760.85|19881.02|19761.02|19879.15|19759.15|10
1640275680000|2021-12-23 16:08:00|19880.74|19760.74|19882.38|19762.38|19882.74|19762.74|19880.74|19760.74|10
1640275690000|2021-12-23 16:08:10|19882.76|19762.76|19884.43|19764.43|19884.43|19764.43|19882.76|19762.76|9
1640275700000|2021-12-23 16:08:20|19884.57|19764.57|19885.32|19765.32|19885.32|19765.32|19884.27|19764.27|10
1640275710000|2021-12-23 16:08:30|19886.03|19766.03|19884.56|19764.56|19886.29|19766.29|19884.25|19764.25|10
1640275720000|2021-12-23 16:08:40|19884.55|19764.55|19884.81|19764.81|19885.35|19765.35|19884.44|19764.44|10
1640275730000|2021-12-23 16:08:50|19884.54|19764.54|19883|19763|19884.54|19764.54|19882.98|19762.98|10
1640275740000|2021-12-23 16:09:00|19882.69|19762.69|19881.31|19761.31|19883.41|19763.41|19881.31|19761.31|10
1640275750000|2021-12-23 16:09:10|19880.93|19760.93|19879.41|19759.41|19880.93|19760.93|19879.41|19759.41|10
1640275760000|2021-12-23 16:09:20|19879.25|19759.25|19873.57|19753.57|19879.25|19759.25|19873.5|19753.5|10
1640275770000|2021-12-23 16:09:30|19873.41|19753.41|19867.06|19747.06|19873.41|19753.41|19867.06|19747.06|10
1640275780000|2021-12-23 16:09:40|19866.83|19746.83|19862.96|19742.96|19866.83|19746.83|19862.96|19742.96|10
1640275790000|2021-12-23 16:09:50|19862.9|19742.9|19860.85|19740.85|19862.9|19742.9|19860.59|19740.59|9
1640275800000|2021-12-23 16:10:00|19860.92|19740.92|19860.12|19740.12|19860.93|19740.93|19859.35|19739.35|10
1640275810000|2021-12-23 16:10:10|19860.39|19740.39|19862.02|19742.02|19862.02|19742.02|19859.91|19739.91|10
1640275820000|2021-12-23 16:10:20|19861.9|19741.9|19863.35|19743.35|19863.35|19743.35|19861.9|19741.9|10
1640275830000|2021-12-23 16:10:30|19863.33|19743.33|19865.46|19745.46|19865.91|19745.91|19863.33|19743.33|10
1640275840000|2021-12-23 16:10:40|19865.95|19745.95|19866.21|19746.21|19867.13|19747.13|19865.95|19745.95|9
1640275850000|2021-12-23 16:10:50|19867.57|19747.57|19867.33|19747.33|19868|19748|19866.83|19746.83|10
1640275860000|2021-12-23 16:11:00|19867.43|19747.43|19867.55|19747.55|19867.55|19747.55|19867.07|19747.07|9
1640275870000|2021-12-23 16:11:10|19867.93|19747.93|19863.71|19743.71|19867.93|19747.93|19863.71|19743.71|10
1640275880000|2021-12-23 16:11:20|19863.4|19743.4|19862.57|19742.57|19863.4|19743.4|19862.21|19742.21|10
1640275890000|2021-12-23 16:11:30|19862.68|19742.68|19863.18|19743.18|19863.74|19743.74|19862.68|19742.68|9
1640275900000|2021-12-23 16:11:40|19863.33|19743.33|19862.26|19742.26|19864.28|19744.28|19862.26|19742.26|10
1640275910000|2021-12-23 16:11:50|19861.94|19741.94|19855.39|19735.39|19861.94|19741.94|19855.39|19735.39|10
1640275920000|2021-12-23 16:12:00|19855.19|19735.19|19854.21|19734.21|19855.19|19735.19|19853.06|19733.06|10
1640275930000|2021-12-23 16:12:10|19854.04|19734.04|19855.93|19735.93|19856.26|19736.26|19854.04|19734.04|10
1640275940000|2021-12-23 16:12:20|19855.96|19735.96|19855.91|19735.91|19856.53|19736.53|19855.73|19735.73|10
1640275950000|2021-12-23 16:12:30|19855.73|19735.73|19853.88|19733.88|19855.73|19735.73|19853.88|19733.88|10
1640275960000|2021-12-23 16:12:40|19853.45|19733.45|19853.91|19733.91|19854.48|19734.48|19853.45|19733.45|10
1640275970000|2021-12-23 16:12:50|19853.72|19733.72|19852.77|19732.77|19853.72|19733.72|19852.77|19732.77|10
1640275980000|2021-12-23 16:13:00|19852.63|19732.63|19851.57|19731.57|19852.63|19732.63|19851.57|19731.57|8
1640275990000|2021-12-23 16:13:10|19850.88|19730.88|19849.91|19729.91|19851.78|19731.78|19849.91|19729.91|9
1640276000000|2021-12-23 16:13:20|19849.98|19729.98|19848.87|19728.87|19849.98|19729.98|19848.87|19728.87|10
1640276010000|2021-12-23 16:13:30|19848.88|19728.88|19847.97|19727.97|19848.88|19728.88|19847.84|19727.84|10
1640276020000|2021-12-23 16:13:40|19848.33|19728.33|19844.01|19724.01|19848.33|19728.33|19843.72|19723.72|9
1640276030000|2021-12-23 16:13:50|19844.13|19724.13|19842.16|19722.16|19844.13|19724.13|19842.16|19722.16|10
1640276040000|2021-12-23 16:14:00|19841.59|19721.59|19840.41|19720.41|19841.81|19721.81|19840.3|19720.3|10
1640276050000|2021-12-23 16:14:10|19839.34|19719.34|19837.79|19717.79|19839.34|19719.34|19837.4|19717.4|10
1640276060000|2021-12-23 16:14:20|19837.92|19717.92|19837.7|19717.7|19837.92|19717.92|19837.1|19717.1|9
1640276070000|2021-12-23 16:14:30|19837.98|19717.98|19835.49|19715.49|19837.98|19717.98|19835.3|19715.3|10
1640276080000|2021-12-23 16:14:40|19834.82|19714.82|19832.52|19712.52|19834.82|19714.82|19832.52|19712.52|9
1640276090000|2021-12-23 16:14:50|19832.34|19712.34|19832.16|19712.16|19832.34|19712.34|19831.42|19711.42|10
1640276100000|2021-12-23 16:15:00|19831.61|19711.61|19827.27|19707.27|19831.61|19711.61|19827.27|19707.27|10
1640276110000|2021-12-23 16:15:10|19826.42|19706.42|19824.15|19704.15|19826.48|19706.48|19823.94|19703.94|10
1640276120000|2021-12-23 16:15:20|19823.96|19703.96|19826.82|19706.82|19826.82|19706.82|19823.96|19703.96|10
1640276130000|2021-12-23 16:15:30|19826.85|19706.85|19828.31|19708.31|19828.31|19708.31|19826.69|19706.69|10
1640276140000|2021-12-23 16:15:40|19828.63|19708.63|19829.48|19709.48|19829.48|19709.48|19828.37|19708.37|10
1640276150000|2021-12-23 16:15:50|19829.84|19709.84|19828.21|19708.21|19829.84|19709.84|19828.21|19708.21|10
1640276160000|2021-12-23 16:16:00|19827.93|19707.93|19825.65|19705.65|19827.93|19707.93|19825.65|19705.65|10
1640276170000|2021-12-23 16:16:10|19825.51|19705.51|19825.4|19705.4|19825.64|19705.64|19825.15|19705.15|9
1640276180000|2021-12-23 16:16:20|19825.14|19705.14|19824.57|19704.57|19825.84|19705.84|19824.57|19704.57|9
1640276190000|2021-12-23 16:16:30|19824.43|19704.43|19823.97|19703.97|19824.43|19704.43|19823.71|19703.71|9
1640276200000|2021-12-23 16:16:40|19823.67|19703.67|19828.16|19708.16|19828.16|19708.16|19823.67|19703.67|10
1640276210000|2021-12-23 16:16:50|19827.82|19707.82|19832.02|19712.02|19832.34|19712.34|19827.82|19707.82|10
1640276220000|2021-12-23 16:17:00|19832.18|19712.18|19835.61|19715.61|19835.61|19715.61|19832.18|19712.18|10
1640276230000|2021-12-23 16:17:10|19836.01|19716.01|19837.58|19717.58|19838.05|19718.05|19836.01|19716.01|10
1640276240000|2021-12-23 16:17:20|19837.62|19717.62|19839.69|19719.69|19839.78|19719.78|19837.62|19717.62|10
1640276250000|2021-12-23 16:17:30|19839.91|19719.91|19840.45|19720.45|19840.45|19720.45|19839.87|19719.87|10
1640276260000|2021-12-23 16:17:40|19840.26|19720.26|19841.8|19721.8|19841.8|19721.8|19840.26|19720.26|9
1640276270000|2021-12-23 16:17:50|19841.95|19721.95|19841.09|19721.09|19841.95|19721.95|19840.92|19720.92|10
1640276280000|2021-12-23 16:18:00|19841.58|19721.58|19843.15|19723.15|19843.15|19723.15|19841.41|19721.41|9
1640276290000|2021-12-23 16:18:10|19843.25|19723.25|19842.54|19722.54|19843.32|19723.32|19842.54|19722.54|9
1640276300000|2021-12-23 16:18:20|19842.56|19722.56|19844.52|19724.52|19844.52|19724.52|19842.56|19722.56|8
1640276310000|2021-12-23 16:18:30|19844.47|19724.47|19844.41|19724.41|19845.73|19725.73|19843.96|19723.96|10
1640276320000|2021-12-23 16:18:40|19844.66|19724.66|19844.31|19724.31|19845.76|19725.76|19844.31|19724.31|10
1640276330000|2021-12-23 16:18:50|19844.22|19724.22|19842.21|19722.21|19844.22|19724.22|19842.21|19722.21|10
1640276340000|2021-12-23 16:19:00|19842.45|19722.45|19843.09|19723.09|19843.58|19723.58|19842.45|19722.45|8
1640276350000|2021-12-23 16:19:10|19843.08|19723.08|19844.14|19724.14|19844.5|19724.5|19843|19723|7
1640276360000|2021-12-23 16:19:20|19844.55|19724.55|19845.54|19725.54|19845.6|19725.6|19844.55|19724.55|10
1640276370000|2021-12-23 16:19:30|19846.19|19726.19|19844.29|19724.29|19846.56|19726.56|19844.29|19724.29|10
1640276380000|2021-12-23 16:19:40|19844.63|19724.63|19846.45|19726.45|19846.45|19726.45|19844.63|19724.63|9
1640276390000|2021-12-23 16:19:50|19846.8|19726.8|19849.11|19729.11|19849.11|19729.11|19846.8|19726.8|10
1640276400000|2021-12-23 16:20:00|19849.12|19729.12|19847.81|19727.81|19850.14|19730.14|19847.81|19727.81|10
1640276410000|2021-12-23 16:20:10|19847.16|19727.16|19843.04|19723.04|19847.5|19727.5|19843.04|19723.04|10
1640276420000|2021-12-23 16:20:20|19843.21|19723.21|19840.78|19720.78|19843.21|19723.21|19840.78|19720.78|10
1640276430000|2021-12-23 16:20:30|19840.47|19720.47|19839.08|19719.08|19840.47|19720.47|19839.08|19719.08|9
1640276440000|2021-12-23 16:20:40|19838.97|19718.97|19836.69|19716.69|19838.97|19718.97|19836.69|19716.69|10
1640276450000|2021-12-23 16:20:50|19836.75|19716.75|19833.41|19713.41|19836.75|19716.75|19833.33|19713.33|9
1640276460000|2021-12-23 16:21:00|19833.65|19713.65|19831.71|19711.71|19833.65|19713.65|19831.71|19711.71|10
1640276470000|2021-12-23 16:21:10|19831.59|19711.59|19828.93|19708.93|19831.59|19711.59|19828.75|19708.75|10
1640276480000|2021-12-23 16:21:20|19829|19709|19828.95|19708.95|19829.1|19709.1|19828.78|19708.78|9
1640276490000|2021-12-23 16:21:30|19828.64|19708.64|19828.93|19708.93|19830.35|19710.35|19828.64|19708.64|10
1640276500000|2021-12-23 16:21:40|19828.38|19708.38|19826.48|19706.48|19828.38|19708.38|19825.89|19705.89|10
1640276510000|2021-12-23 16:21:50|19826.75|19706.75|19825.46|19705.46|19826.86|19706.86|19825.46|19705.46|9
1640276520000|2021-12-23 16:22:00|19825.42|19705.42|19823.36|19703.36|19825.42|19705.42|19823.27|19703.27|8
1640276530000|2021-12-23 16:22:10|19823.02|19703.02|19819.17|19699.17|19823.02|19703.02|19819.17|19699.17|10
1640276540000|2021-12-23 16:22:20|19818.85|19698.85|19815.27|19695.27|19818.85|19698.85|19814.64|19694.64|10
1640276550000|2021-12-23 16:22:30|19815.69|19695.69|19805.57|19685.57|19815.69|19695.69|19805.57|19685.57|10
1640276560000|2021-12-23 16:22:40|19804.53|19684.53|19800.49|19680.49|19804.53|19684.53|19800.49|19680.49|10
1640276570000|2021-12-23 16:22:50|19800.42|19680.42|19796.96|19676.96|19800.42|19680.42|19796.76|19676.76|10
1640276580000|2021-12-23 16:23:00|19797.02|19677.02|19793.08|19673.08|19797.02|19677.02|19793.08|19673.08|10
1640276590000|2021-12-23 16:23:10|19792.7|19672.7|19792.19|19672.19|19792.83|19672.83|19791.79|19671.79|10
1640276600000|2021-12-23 16:23:20|19792.12|19672.12|19791.36|19671.36|19792.12|19672.12|19791.08|19671.08|10
1640276610000|2021-12-23 16:23:30|19791.72|19671.72|19788.19|19668.19|19792.31|19672.31|19788.14|19668.14|10
1640276620000|2021-12-23 16:23:40|19788.44|19668.44|19790.7|19670.7|19790.95|19670.95|19788.44|19668.44|9
1640276630000|2021-12-23 16:23:50|19790.74|19670.74|19789.13|19669.13|19790.74|19670.74|19788.92|19668.92|10
1640276640000|2021-12-23 16:24:00|19788.84|19668.84|19791.58|19671.58|19791.58|19671.58|19788.84|19668.84|9
1640276650000|2021-12-23 16:24:10|19791.79|19671.79|19796.15|19676.15|19796.15|19676.15|19791.78|19671.78|10
1640276660000|2021-12-23 16:24:20|19796.51|19676.51|19797.25|19677.25|19797.45|19677.45|19796.51|19676.51|9
1640276670000|2021-12-23 16:24:30|19797.27|19677.27|19797.38|19677.38|19797.77|19677.77|19796.89|19676.89|9
1640276680000|2021-12-23 16:24:40|19798.1|19678.1|19798.25|19678.25|19798.58|19678.58|19798.1|19678.1|10
1640276690000|2021-12-23 16:24:50|19798.53|19678.53|19798.5|19678.5|19798.53|19678.53|19797.88|19677.88|10
1640276700000|2021-12-23 16:25:00|19798.82|19678.82|19795.59|19675.59|19798.85|19678.85|19795.59|19675.59|10
1640276710000|2021-12-23 16:25:10|19795.86|19675.86|19791.6|19671.6|19795.98|19675.98|19791.4|19671.4|10
1640276720000|2021-12-23 16:25:20|19791.24|19671.24|19786.47|19666.47|19791.24|19671.24|19786.47|19666.47|10
1640276730000|2021-12-23 16:25:30|19786.38|19666.38|19786.21|19666.21|19786.38|19666.38|19785.48|19665.48|10
1640276740000|2021-12-23 16:25:40|19786.28|19666.28|19786.59|19666.59|19786.86|19666.86|19786.28|19666.28|10
1640276750000|2021-12-23 16:25:50|19786.6|19666.6|19788.04|19668.04|19788.04|19668.04|19786.58|19666.58|10
1640276760000|2021-12-23 16:26:00|19788.19|19668.19|19789.19|19669.19|19789.56|19669.56|19788.19|19668.19|10
1640276770000|2021-12-23 16:26:10|19789.14|19669.14|19789.81|19669.81|19789.84|19669.84|19788.67|19668.67|9
1640276780000|2021-12-23 16:26:20|19789.82|19669.82|19787.81|19667.81|19790.06|19670.06|19787.81|19667.81|10
1640276790000|2021-12-23 16:26:30|19787.97|19667.97|19786.61|19666.61|19788.22|19668.22|19786.61|19666.61|10
1640276800000|2021-12-23 16:26:40|19786.44|19666.44|19781.48|19661.48|19786.44|19666.44|19781.48|19661.48|10
1640276810000|2021-12-23 16:26:50|19780.73|19660.73|19775.83|19655.83|19780.73|19660.73|19775.83|19655.83|10
1640276820000|2021-12-23 16:27:00|19775.81|19655.81|19776.46|19656.46|19776.46|19656.46|19774.32|19654.32|10
1640276830000|2021-12-23 16:27:10|19776.17|19656.17|19776.57|19656.57|19776.61|19656.61|19776.09|19656.09|10
1640276840000|2021-12-23 16:27:20|19776.68|19656.68|19775.09|19655.09|19776.73|19656.73|19775.02|19655.02|10
1640276850000|2021-12-23 16:27:30|19774.31|19654.31|19772.76|19652.76|19775.31|19655.31|19772.76|19652.76|10
1640276860000|2021-12-23 16:27:40|19772.01|19652.01|19768.72|19648.72|19772.68|19652.68|19768.72|19648.72|10
1640276870000|2021-12-23 16:27:50|19767.67|19647.67|19764.96|19644.96|19767.67|19647.67|19764.96|19644.96|9
1640276880000|2021-12-23 16:28:00|19765.28|19645.28|19762.21|19642.21|19765.8|19645.8|19762.21|19642.21|10
1640276890000|2021-12-23 16:28:10|19762.22|19642.22|19757.6|19637.6|19762.22|19642.22|19757.6|19637.6|10
1640276900000|2021-12-23 16:28:20|19757.78|19637.78|19760.22|19640.22|19760.22|19640.22|19757.78|19637.78|10
1640276910000|2021-12-23 16:28:30|19760.09|19640.09|19766.41|19646.41|19766.41|19646.41|19760.09|19640.09|10
1640276920000|2021-12-23 16:28:40|19767.22|19647.22|19770.18|19650.18|19770.18|19650.18|19767.22|19647.22|10
1640276930000|2021-12-23 16:28:50|19770.35|19650.35|19771.16|19651.16|19771.29|19651.29|19769.66|19649.66|10
1640276940000|2021-12-23 16:29:00|19771.69|19651.69|19770.48|19650.48|19771.72|19651.72|19770.48|19650.48|10
1640276950000|2021-12-23 16:29:10|19770.47|19650.47|19772.67|19652.67|19773|19653|19770.43|19650.43|10
1640276960000|2021-12-23 16:29:20|19772.94|19652.94|19775.82|19655.82|19775.82|19655.82|19772.83|19652.83|9
1640276970000|2021-12-23 16:29:30|19775.4|19655.4|19776.36|19656.36|19776.52|19656.52|19775.4|19655.4|8
1640276980000|2021-12-23 16:29:40|19775.92|19655.92|19776.52|19656.52|19776.75|19656.75|19775.82|19655.82|9
1640276990000|2021-12-23 16:29:50|19776.07|19656.07|19774.7|19654.7|19776.07|19656.07|19774.63|19654.63|10
1640277000000|2021-12-23 16:30:00|19775.09|19655.09|19775.68|19655.68|19775.68|19655.68|19774.84|19654.84|10
1640277010000|2021-12-23 16:30:10|19775.73|19655.73|19777.23|19657.23|19777.47|19657.47|19775.73|19655.73|10
1640277020000|2021-12-23 16:30:20|19777.41|19657.41|19779.76|19659.76|19779.76|19659.76|19777.32|19657.32|10
1640277030000|2021-12-23 16:30:30|19780|19660|19780.71|19660.71|19781.75|19661.75|19780|19660|10
1640277040000|2021-12-23 16:30:40|19780.66|19660.66|19780.04|19660.04|19780.71|19660.71|19779.71|19659.71|9
1640277050000|2021-12-23 16:30:50|19780.08|19660.08|19784.51|19664.51|19784.51|19664.51|19780.08|19660.08|10
1640277060000|2021-12-23 16:31:00|19783.52|19663.52|19784.27|19664.27|19784.65|19664.65|19783.52|19663.52|8
1640277070000|2021-12-23 16:31:10|19784.7|19664.7|19782.57|19662.57|19784.7|19664.7|19782.57|19662.57|10
1640277080000|2021-12-23 16:31:20|19782.73|19662.73|19778.17|19658.17|19782.73|19662.73|19778.17|19658.17|10
1640277090000|2021-12-23 16:31:30|19777.13|19657.13|19774.87|19654.87|19777.13|19657.13|19774.87|19654.87|10
1640277100000|2021-12-23 16:31:40|19774.84|19654.84|19775.07|19655.07|19775.36|19655.36|19773.94|19653.94|10
1640277110000|2021-12-23 16:31:50|19774.5|19654.5|19772.09|19652.09|19774.5|19654.5|19772.09|19652.09|10
1640277120000|2021-12-23 16:32:00|19771.7|19651.7|19771.25|19651.25|19771.89|19651.89|19771|19651|9
1640277130000|2021-12-23 16:32:10|19769.92|19649.92|19770.03|19650.03|19770.03|19650.03|19769.26|19649.26|10
1640277140000|2021-12-23 16:32:20|19769.49|19649.49|19770.62|19650.62|19770.62|19650.62|19769.07|19649.07|10
1640277150000|2021-12-23 16:32:30|19770.63|19650.63|19770.66|19650.66|19771.33|19651.33|19770.38|19650.38|10
1640277160000|2021-12-23 16:32:40|19770.35|19650.35|19770.08|19650.08|19770.6|19650.6|19769.62|19649.62|10
1640277170000|2021-12-23 16:32:50|19769.85|19649.85|19767.13|19647.13|19769.89|19649.89|19767.13|19647.13|10
1640277180000|2021-12-23 16:33:00|19767.12|19647.12|19765.17|19645.17|19767.12|19647.12|19765.17|19645.17|10
1640277190000|2021-12-23 16:33:10|19764.87|19644.87|19763.9|19643.9|19764.87|19644.87|19763.7|19643.7|10
1640277200000|2021-12-23 16:33:20|19763.86|19643.86|19762.52|19642.52|19764.89|19644.89|19762.52|19642.52|10
1640277210000|2021-12-23 16:33:30|19762.4|19642.4|19757.92|19637.92|19762.4|19642.4|19757.92|19637.92|9
1640277220000|2021-12-23 16:33:40|19757.54|19637.54|19754.29|19634.29|19757.73|19637.73|19754.29|19634.29|10
1640277230000|2021-12-23 16:33:50|19753.79|19633.79|19750.41|19630.41|19753.79|19633.79|19749.64|19629.64|10
1640277240000|2021-12-23 16:34:00|19749.69|19629.69|19743.72|19623.72|19749.69|19629.69|19743.72|19623.72|8
1640277250000|2021-12-23 16:34:10|19743.13|19623.13|19741.14|19621.14|19743.13|19623.13|19740.89|19620.89|10
1640277260000|2021-12-23 16:34:20|19741.52|19621.52|19741.61|19621.61|19742.18|19622.18|19741.16|19621.16|10
1640277270000|2021-12-23 16:34:30|19741.79|19621.79|19740.96|19620.96|19741.91|19621.91|19740.59|19620.59|9
1640277280000|2021-12-23 16:34:40|19740.69|19620.69|19740.72|19620.72|19740.91|19620.91|19740.12|19620.12|10
1640277290000|2021-12-23 16:34:50|19740.52|19620.52|19741.24|19621.24|19741.24|19621.24|19739.57|19619.57|10
1640277300000|2021-12-23 16:35:00|19741.19|19621.19|19742.26|19622.26|19742.37|19622.37|19741.19|19621.19|10
1640277310000|2021-12-23 16:35:10|19742.34|19622.34|19742.69|19622.69|19742.69|19622.69|19741.66|19621.66|10
1640277320000|2021-12-23 16:35:20|19743.35|19623.35|19744.67|19624.67|19744.67|19624.67|19743.08|19623.08|10
1640277330000|2021-12-23 16:35:30|19744.75|19624.75|19745.24|19625.24|19746.5|19626.5|19744.75|19624.75|9
1640277340000|2021-12-23 16:35:40|19744.67|19624.67|19744.81|19624.81|19745.5|19625.5|19744.56|19624.56|10
1640277350000|2021-12-23 16:35:50|19744.58|19624.58|19743.8|19623.8|19744.72|19624.72|19743.63|19623.63|9
1640277360000|2021-12-23 16:36:00|19744.13|19624.13|19745.04|19625.04|19745.04|19625.04|19744.13|19624.13|10
1640277370000|2021-12-23 16:36:10|19745.32|19625.32|19745.6|19625.6|19745.6|19625.6|19744.84|19624.84|9
1640277380000|2021-12-23 16:36:20|19745.3|19625.3|19746.42|19626.42|19746.9|19626.9|19745.18|19625.18|10
1640277390000|2021-12-23 16:36:30|19746.41|19626.41|19749.93|19629.93|19749.93|19629.93|19746.17|19626.17|10
1640277400000|2021-12-23 16:36:40|19749.74|19629.74|19752.81|19632.81|19752.81|19632.81|19749.74|19629.74|9
1640277410000|2021-12-23 16:36:50|19752.85|19632.85|19753.49|19633.49|19753.49|19633.49|19752.39|19632.39|9
1640277420000|2021-12-23 16:37:00|19753.27|19633.27|19756.9|19636.9|19757.54|19637.54|19753.27|19633.27|9
1640277430000|2021-12-23 16:37:10|19756.75|19636.75|19760.02|19640.02|19760.02|19640.02|19756.75|19636.75|10
1640277440000|2021-12-23 16:37:20|19759.77|19639.77|19758.47|19638.47|19760.59|19640.59|19758.41|19638.41|10
1640277450000|2021-12-23 16:37:30|19757.74|19637.74|19756.53|19636.53|19757.74|19637.74|19756.36|19636.36|10
1640277460000|2021-12-23 16:37:40|19756.39|19636.39|19756.95|19636.95|19757.38|19637.38|19756.39|19636.39|9
1640277470000|2021-12-23 16:37:50|19756.44|19636.44|19754.57|19634.57|19756.44|19636.44|19754.57|19634.57|8
1640277480000|2021-12-23 16:38:00|19751.54|19631.54|19751.99|19631.99|19752.1|19632.1|19751.05|19631.05|10
1640277490000|2021-12-23 16:38:10|19752.16|19632.16|19753.22|19633.22|19753.22|19633.22|19752.16|19632.16|9
1640277500000|2021-12-23 16:38:20|19753.46|19633.46|19753.27|19633.27|19754.05|19634.05|19753.27|19633.27|9
1640277510000|2021-12-23 16:38:30|19753.66|19633.66|19754.63|19634.63|19754.92|19634.92|19753.66|19633.66|8
1640277520000|2021-12-23 16:38:40|19754.53|19634.53|19756.73|19636.73|19756.79|19636.79|19754.53|19634.53|10
1640277530000|2021-12-23 16:38:50|19757.64|19637.64|19757.13|19637.13|19757.91|19637.91|19757.13|19637.13|10
1640277540000|2021-12-23 16:39:00|19756.79|19636.79|19757.59|19637.59|19757.75|19637.75|19756.68|19636.68|10
1640277550000|2021-12-23 16:39:10|19757.4|19637.4|19758.76|19638.76|19758.85|19638.85|19757.38|19637.38|10
1640277560000|2021-12-23 16:39:20|19759.01|19639.01|19761.12|19641.12|19761.12|19641.12|19758.96|19638.96|9
1640277570000|2021-12-23 16:39:30|19760.85|19640.85|19763.81|19643.81|19763.81|19643.81|19760.85|19640.85|10
1640277580000|2021-12-23 16:39:40|19764.01|19644.01|19767.11|19647.11|19767.11|19647.11|19764.01|19644.01|9
1640277590000|2021-12-23 16:39:50|19767.19|19647.19|19771.12|19651.12|19771.12|19651.12|19767.19|19647.19|10
1640277600000|2021-12-23 16:40:00|19771.55|19651.55|19772.84|19652.84|19773.04|19653.04|19771.55|19651.55|10
1640277610000|2021-12-23 16:40:10|19772.37|19652.37|19773.62|19653.62|19773.62|19653.62|19772.37|19652.37|10
1640277620000|2021-12-23 16:40:20|19773.87|19653.87|19775.33|19655.33|19775.33|19655.33|19773.78|19653.78|10
1640277630000|2021-12-23 16:40:30|19774.97|19654.97|19778.08|19658.08|19778.08|19658.08|19774.97|19654.97|10
1640277640000|2021-12-23 16:40:40|19778.56|19658.56|19779.8|19659.8|19779.8|19659.8|19778.43|19658.43|10
1640277650000|2021-12-23 16:40:50|19779.37|19659.37|19777.28|19657.28|19779.52|19659.52|19777.28|19657.28|10
1640277660000|2021-12-23 16:41:00|19777.04|19657.04|19775.41|19655.41|19778.13|19658.13|19775.41|19655.41|10
1640277670000|2021-12-23 16:41:10|19774.96|19654.96|19774.96|19654.96|19775.39|19655.39|19774.94|19654.94|9
1640277680000|2021-12-23 16:41:20|19774.43|19654.43|19777.25|19657.25|19777.25|19657.25|19774.43|19654.43|10
1640277690000|2021-12-23 16:41:30|19777.65|19657.65|19779.18|19659.18|19779.18|19659.18|19777.65|19657.65|8
1640277700000|2021-12-23 16:41:40|19779.17|19659.17|19779.69|19659.69|19780.3|19660.3|19779.15|19659.15|10
1640277710000|2021-12-23 16:41:50|19779.45|19659.45|19780.63|19660.63|19780.63|19660.63|19779.45|19659.45|10
1640277720000|2021-12-23 16:42:00|19780.91|19660.91|19782.68|19662.68|19782.68|19662.68|19780.59|19660.59|10
1640277730000|2021-12-23 16:42:10|19783.03|19663.03|19783.93|19663.93|19783.93|19663.93|19782.91|19662.91|10
1640277740000|2021-12-23 16:42:20|19784.17|19664.17|19784.96|19664.96|19785.74|19665.74|19784.17|19664.17|10
1640277750000|2021-12-23 16:42:30|19784.76|19664.76|19783.9|19663.9|19784.76|19664.76|19782.81|19662.81|10
1640277760000|2021-12-23 16:42:40|19785.12|19665.12|19784.37|19664.37|19785.27|19665.27|19784.17|19664.17|9
1640277770000|2021-12-23 16:42:50|19784.33|19664.33|19784.76|19664.76|19785.05|19665.05|19784.11|19664.11|10
1640277780000|2021-12-23 16:43:00|19784.43|19664.43|19780.99|19660.99|19784.43|19664.43|19780.99|19660.99|10
1640277790000|2021-12-23 16:43:10|19780.44|19660.44|19780|19660|19781.18|19661.18|19780|19660|10
1640277800000|2021-12-23 16:43:20|19779.73|19659.73|19782.91|19662.91|19782.91|19662.91|19778.5|19658.5|10
1640277810000|2021-12-23 16:43:30|19783.18|19663.18|19785.85|19665.85|19785.85|19665.85|19783.18|19663.18|10
1640277820000|2021-12-23 16:43:40|19785.9|19665.9|19787.91|19667.91|19788.12|19668.12|19785.9|19665.9|10
1640277830000|2021-12-23 16:43:50|19788.21|19668.21|19789.84|19669.84|19789.84|19669.84|19788.21|19668.21|10
1640277840000|2021-12-23 16:44:00|19790.25|19670.25|19794.93|19674.93|19794.93|19674.93|19790.25|19670.25|10
1640277850000|2021-12-23 16:44:10|19795.44|19675.44|19802.96|19682.96|19802.96|19682.96|19794.26|19674.26|10
1640277860000|2021-12-23 16:44:20|19804.05|19684.05|19809.93|19689.93|19809.93|19689.93|19804.05|19684.05|10
1640277870000|2021-12-23 16:44:30|19809.84|19689.84|19810.39|19690.39|19810.39|19690.39|19809.19|19689.19|10
1640277880000|2021-12-23 16:44:40|19810.49|19690.49|19815.17|19695.17|19815.17|19695.17|19810.49|19690.49|9
1640277890000|2021-12-23 16:44:50|19816.53|19696.53|19821.29|19701.29|19821.29|19701.29|19816.53|19696.53|10
1640277900000|2021-12-23 16:45:00|19821.68|19701.68|19825.61|19705.61|19825.61|19705.61|19821.68|19701.68|9
1640277910000|2021-12-23 16:45:10|19826.43|19706.43|19825.62|19705.62|19827.07|19707.07|19825.62|19705.62|10
1640277920000|2021-12-23 16:45:20|19825.48|19705.48|19834.74|19714.74|19834.74|19714.74|19825.4|19705.4|10
1640277930000|2021-12-23 16:45:30|19835.94|19715.94|19840.26|19720.26|19840.3|19720.3|19835.36|19715.36|10
1640277940000|2021-12-23 16:45:40|19840.83|19720.83|19842.47|19722.47|19843.32|19723.32|19840.25|19720.25|10
1640277950000|2021-12-23 16:45:50|19842.82|19722.82|19844.29|19724.29|19844.63|19724.63|19842.82|19722.82|10
1640277960000|2021-12-23 16:46:00|19843.74|19723.74|19849.74|19729.74|19849.74|19729.74|19843.74|19723.74|10
1640277970000|2021-12-23 16:46:10|19851.69|19731.69|19854.75|19734.75|19855.82|19735.82|19851.69|19731.69|10
1640277980000|2021-12-23 16:46:20|19855.19|19735.19|19857.48|19737.48|19857.74|19737.74|19855|19735|9
1640277990000|2021-12-23 16:46:30|19858.23|19738.23|19857.94|19737.94|19858.36|19738.36|19856.76|19736.76|9
1640278000000|2021-12-23 16:46:40|19858.34|19738.34|19873.87|19753.87|19873.87|19753.87|19858.34|19738.34|10
1640278010000|2021-12-23 16:46:50|19874.64|19754.64|19882.83|19762.83|19882.83|19762.83|19874.64|19754.64|10
1640278020000|2021-12-23 16:47:00|19883.15|19763.15|19879.13|19759.13|19885.16|19765.16|19879.13|19759.13|10
1640278030000|2021-12-23 16:47:10|19878.99|19758.99|19877.03|19757.03|19878.99|19758.99|19876.13|19756.13|10
1640278040000|2021-12-23 16:47:20|19876.54|19756.54|19876.33|19756.33|19876.54|19756.54|19875.21|19755.21|9
1640278050000|2021-12-23 16:47:30|19876.75|19756.75|19879.04|19759.04|19879.93|19759.93|19876.75|19756.75|10
1640278060000|2021-12-23 16:47:40|19880.34|19760.34|19882.64|19762.64|19882.64|19762.64|19879.84|19759.84|10
1640278070000|2021-12-23 16:47:50|19882.84|19762.84|19889.3|19769.3|19889.3|19769.3|19882.84|19762.84|10
1640278080000|2021-12-23 16:48:00|19888.67|19768.67|19889.06|19769.06|19889.11|19769.11|19887.46|19767.46|10
1640278090000|2021-12-23 16:48:10|19888.88|19768.88|19888.5|19768.5|19890.01|19770.01|19888.5|19768.5|10
1640278100000|2021-12-23 16:48:20|19888.08|19768.08|19884.79|19764.79|19888.11|19768.11|19884.32|19764.32|10
1640278110000|2021-12-23 16:48:30|19884|19764|19881.94|19761.94|19884.9|19764.9|19881.94|19761.94|10
1640278120000|2021-12-23 16:48:40|19881.44|19761.44|19882.4|19762.4|19882.4|19762.4|19880.13|19760.13|10
1640278130000|2021-12-23 16:48:50|19881.47|19761.47|19881.34|19761.34|19884.45|19764.45|19881.34|19761.34|10
1640278140000|2021-12-23 16:49:00|19880.03|19760.03|19878.69|19758.69|19880.03|19760.03|19878.69|19758.69|9
1640278150000|2021-12-23 16:49:10|19878.6|19758.6|19872.1|19752.1|19878.6|19758.6|19872.1|19752.1|10
1640278160000|2021-12-23 16:49:20|19871.7|19751.7|19869.32|19749.32|19871.74|19751.74|19869.32|19749.32|10
1640278170000|2021-12-23 16:49:30|19869.2|19749.2|19868.01|19748.01|19869.2|19749.2|19866.67|19746.67|10
1640278180000|2021-12-23 16:49:40|19867.43|19747.43|19868.05|19748.05|19868.13|19748.13|19866.64|19746.64|10
1640278190000|2021-12-23 16:49:50|19868.99|19748.99|19868.71|19748.71|19869.2|19749.2|19868.41|19748.41|10
1640278200000|2021-12-23 16:50:00|19868.79|19748.79|19870.1|19750.1|19870.11|19750.11|19868.79|19748.79|9
1640278210000|2021-12-23 16:50:10|19869.99|19749.99|19867.66|19747.66|19869.99|19749.99|19867.17|19747.17|10
1640278220000|2021-12-23 16:50:20|19868.26|19748.26|19868.41|19748.41|19868.74|19748.74|19867.69|19747.69|10
1640278230000|2021-12-23 16:50:30|19868.4|19748.4|19872.81|19752.81|19872.81|19752.81|19868.26|19748.26|10
1640278240000|2021-12-23 16:50:40|19874.43|19754.43|19877.81|19757.81|19877.81|19757.81|19874.43|19754.43|10
1640278250000|2021-12-23 16:50:50|19878.49|19758.49|19880.14|19760.14|19880.14|19760.14|19877.36|19757.36|9
1640278260000|2021-12-23 16:51:00|19880.53|19760.53|19884.91|19764.91|19884.91|19764.91|19880.53|19760.53|8
1640278270000|2021-12-23 16:51:10|19885.78|19765.78|19886.16|19766.16|19886.75|19766.75|19885.19|19765.19|9
1640278280000|2021-12-23 16:51:20|19886.18|19766.18|19887.32|19767.32|19887.32|19767.32|19886.18|19766.18|10
1640278290000|2021-12-23 16:51:30|19887.8|19767.8|19888.65|19768.65|19888.65|19768.65|19887.5|19767.5|10
1640278300000|2021-12-23 16:51:40|19888.84|19768.84|19888.71|19768.71|19889.38|19769.38|19888.71|19768.71|10
1640278310000|2021-12-23 16:51:50|19887.65|19767.65|19887.92|19767.92|19888.26|19768.26|19887.39|19767.39|10
1640278320000|2021-12-23 16:52:00|19888.05|19768.05|19888.71|19768.71|19888.95|19768.95|19887.78|19767.78|10
1640278330000|2021-12-23 16:52:10|19889.49|19769.49|19891.37|19771.37|19891.9|19771.9|19889.49|19769.49|9
1640278340000|2021-12-23 16:52:20|19891.17|19771.17|19896.62|19776.62|19896.62|19776.62|19890.64|19770.64|10
1640278350000|2021-12-23 16:52:30|19897.1|19777.1|19895.82|19775.82|19897.43|19777.43|19895.21|19775.21|10
1640278360000|2021-12-23 16:52:40|19896|19776|19891.41|19771.41|19896|19776|19891.41|19771.41|10
1640278370000|2021-12-23 16:52:50|19890.84|19770.84|19892.06|19772.06|19892.06|19772.06|19889.49|19769.49|10
1640278380000|2021-12-23 16:53:00|19893.63|19773.63|19887.55|19767.55|19893.63|19773.63|19887.55|19767.55|10
1640278390000|2021-12-23 16:53:10|19887.46|19767.46|19890.86|19770.86|19890.86|19770.86|19887.45|19767.45|10
1640278400000|2021-12-23 16:53:20|19890.62|19770.62|19891.95|19771.95|19891.95|19771.95|19890.11|19770.11|10
1640278410000|2021-12-23 16:53:30|19891.64|19771.64|19899|19779|19899|19779|19891.64|19771.64|10
1640278420000|2021-12-23 16:53:40|19899.03|19779.03|19899.44|19779.44|19899.56|19779.56|19898.87|19778.87|10
1640278430000|2021-12-23 16:53:50|19899.27|19779.27|19901.38|19781.38|19901.41|19781.41|19898.87|19778.87|10
1640278440000|2021-12-23 16:54:00|19902|19782|19900.12|19780.12|19902|19782|19900.12|19780.12|10
1640278450000|2021-12-23 16:54:10|19899.9|19779.9|19901.94|19781.94|19901.94|19781.94|19899.74|19779.74|9
1640278460000|2021-12-23 16:54:20|19902.55|19782.55|19905.18|19785.18|19905.18|19785.18|19901.94|19781.94|10
1640278470000|2021-12-23 16:54:30|19906.05|19786.05|19906.12|19786.12|19907.42|19787.42|19906.05|19786.05|10
1640278480000|2021-12-23 16:54:40|19907.82|19787.82|19914.67|19794.67|19914.72|19794.72|19907.82|19787.82|10
1640278490000|2021-12-23 16:54:50|19914.85|19794.85|19913.95|19793.95|19915.24|19795.24|19913.95|19793.95|10
1640278500000|2021-12-23 16:55:00|19913.91|19793.91|19916.76|19796.76|19916.76|19796.76|19913.91|19793.91|10
1640278510000|2021-12-23 16:55:10|19916.33|19796.33|19918.84|19798.84|19918.91|19798.91|19916.33|19796.33|10
1640278520000|2021-12-23 16:55:20|19919.05|19799.05|19917.61|19797.61|19919.05|19799.05|19917.6|19797.6|10
1640278530000|2021-12-23 16:55:30|19917.79|19797.79|19917.93|19797.93|19918.72|19798.72|19917.59|19797.59|10
1640278540000|2021-12-23 16:55:40|19917.74|19797.74|19917.78|19797.78|19918.41|19798.41|19917.72|19797.72|10
1640278550000|2021-12-23 16:55:50|19918.01|19798.01|19915.59|19795.59|19918.16|19798.16|19915.59|19795.59|10
1640278560000|2021-12-23 16:56:00|19915.06|19795.06|19914.11|19794.11|19915.06|19795.06|19914.11|19794.11|10
1640278570000|2021-12-23 16:56:10|19914.31|19794.31|19913.9|19793.9|19914.31|19794.31|19912.19|19792.19|10
1640278580000|2021-12-23 16:56:20|19913.96|19793.96|19915.2|19795.2|19915.2|19795.2|19913.45|19793.45|10
1640278590000|2021-12-23 16:56:30|19915.42|19795.42|19914.29|19794.29|19915.42|19795.42|19913.53|19793.53|9
1640278600000|2021-12-23 16:56:40|19913.84|19793.84|19914.46|19794.46|19915.25|19795.25|19913.84|19793.84|10
1640278610000|2021-12-23 16:56:50|19914.57|19794.57|19914.02|19794.02|19914.57|19794.57|19912.91|19792.91|10
1640278620000|2021-12-23 16:57:00|19914.34|19794.34|19914.03|19794.03|19914.59|19794.59|19913.39|19793.39|10
1640278630000|2021-12-23 16:57:10|19914.32|19794.32|19914.19|19794.19|19914.54|19794.54|19913|19793|10
1640278640000|2021-12-23 16:57:20|19914.22|19794.22|19914.46|19794.46|19914.66|19794.66|19914.15|19794.15|10
1640278650000|2021-12-23 16:57:30|19914.27|19794.27|19923.33|19803.33|19923.33|19803.33|19914.27|19794.27|10
1640278660000|2021-12-23 16:57:40|19924.32|19804.32|19928.48|19808.48|19928.48|19808.48|19923.93|19803.93|10
1640278670000|2021-12-23 16:57:50|19928.54|19808.54|19936.22|19816.22|19936.22|19816.22|19928.45|19808.45|10
1640278680000|2021-12-23 16:58:00|19936.3|19816.3|19940.93|19820.93|19940.93|19820.93|19936.3|19816.3|10
1640278690000|2021-12-23 16:58:10|19940.9|19820.9|19941.4|19821.4|19941.83|19821.83|19940.09|19820.09|10
1640278700000|2021-12-23 16:58:20|19941.93|19821.93|19941.11|19821.11|19941.93|19821.93|19940.39|19820.39|10
1640278710000|2021-12-23 16:58:30|19940.65|19820.65|19940.69|19820.69|19942.28|19822.28|19940.65|19820.65|10
1640278720000|2021-12-23 16:58:40|19940.73|19820.73|19939.86|19819.86|19941.73|19821.73|19939.86|19819.86|10
1640278730000|2021-12-23 16:58:50|19939.3|19819.3|19934.55|19814.55|19939.3|19819.3|19934.55|19814.55|9
1640278740000|2021-12-23 16:59:00|19934.04|19814.04|19932.48|19812.48|19934.04|19814.04|19932.32|19812.32|9
1640278750000|2021-12-23 16:59:10|19931.35|19811.35|19929.93|19809.93|19931.35|19811.35|19929.63|19809.63|9
1640278760000|2021-12-23 16:59:20|19929.77|19809.77|19929.67|19809.67|19929.84|19809.84|19928.98|19808.98|10
1640278770000|2021-12-23 16:59:30|19929.74|19809.74|19929.89|19809.89|19930.19|19810.19|19929.6|19809.6|10
1640278780000|2021-12-23 16:59:40|19930.11|19810.11|19930.08|19810.08|19930.26|19810.26|19929.47|19809.47|10
1640278790000|2021-12-23 16:59:50|19929.88|19809.88|19930.16|19810.16|19930.23|19810.23|19929.83|19809.83|10
1640278800000|2021-12-23 17:00:00|19930.62|19810.62|19929.19|19809.19|19930.62|19810.62|19929.19|19809.19|10
1640278810000|2021-12-23 17:00:10|19929.48|19809.48|19933.68|19813.68|19933.68|19813.68|19929.48|19809.48|10
1640278820000|2021-12-23 17:00:20|19934.05|19814.05|19941.6|19821.6|19941.6|19821.6|19934.05|19814.05|9
1640278830000|2021-12-23 17:00:30|19941.91|19821.91|19946.09|19826.09|19946.32|19826.32|19941.91|19821.91|10
1640278840000|2021-12-23 17:00:40|19947.06|19827.06|19948.73|19828.73|19948.73|19828.73|19946.9|19826.9|10
1640278850000|2021-12-23 17:00:50|19948.95|19828.95|19949.1|19829.1|19949.38|19829.38|19948.26|19828.26|10
1640278860000|2021-12-23 17:01:00|19948.62|19828.62|19948.52|19828.52|19949.9|19829.9|19948.32|19828.32|10
1640278870000|2021-12-23 17:01:10|19947.67|19827.67|19947.04|19827.04|19948.84|19828.84|19947.04|19827.04|10
1640278880000|2021-12-23 17:01:20|19946.98|19826.98|19944.35|19824.35|19947|19827|19944.35|19824.35|10
1640278890000|2021-12-23 17:01:30|19944.09|19824.09|19943.51|19823.51|19944.28|19824.28|19943.51|19823.51|10
1640278900000|2021-12-23 17:01:40|19943.26|19823.26|19939.95|19819.95|19943.26|19823.26|19939.95|19819.95|10
1640278910000|2021-12-23 17:01:50|19938.88|19818.88|19934.26|19814.26|19938.88|19818.88|19934.26|19814.26|9
1640278920000|2021-12-23 17:02:00|19934.28|19814.28|19927.61|19807.61|19934.67|19814.67|19927.61|19807.61|10
1640278930000|2021-12-23 17:02:10|19926.9|19806.9|19923.96|19803.96|19926.9|19806.9|19923.96|19803.96|10
1640278940000|2021-12-23 17:02:20|19923.63|19803.63|19920.06|19800.06|19923.63|19803.63|19919.73|19799.73|10
1640278950000|2021-12-23 17:02:30|19919.46|19799.46|19917.27|19797.27|19919.46|19799.46|19917.27|19797.27|10
1640278960000|2021-12-23 17:02:40|19915.66|19795.66|19909.32|19789.32|19915.66|19795.66|19909.32|19789.32|10
1640278970000|2021-12-23 17:02:50|19908.82|19788.82|19907.19|19787.19|19909.17|19789.17|19907.19|19787.19|10
1640278980000|2021-12-23 17:03:00|19906.91|19786.91|19899.56|19779.56|19906.91|19786.91|19899.56|19779.56|10
1640278990000|2021-12-23 17:03:10|19900.17|19780.17|19900.41|19780.41|19900.41|19780.41|19899.63|19779.63|9
1640279000000|2021-12-23 17:03:20|19900.35|19780.35|19902.27|19782.27|19902.49|19782.49|19900.21|19780.21|10
1640279010000|2021-12-23 17:03:30|19902.53|19782.53|19907.53|19787.53|19907.53|19787.53|19902.53|19782.53|9
1640279020000|2021-12-23 17:03:40|19908.37|19788.37|19917.12|19797.12|19917.12|19797.12|19908.37|19788.37|10
1640279030000|2021-12-23 17:03:50|19917.14|19797.14|19921.77|19801.77|19921.77|19801.77|19917.14|19797.14|10
1640279040000|2021-12-23 17:04:00|19921.99|19801.99|19924.81|19804.81|19924.81|19804.81|19921.99|19801.99|10
1640279050000|2021-12-23 17:04:10|19924.55|19804.55|19925.95|19805.95|19925.95|19805.95|19924.52|19804.52|8
1640279060000|2021-12-23 17:04:20|19925.68|19805.68|19924.39|19804.39|19927.21|19807.21|19924.39|19804.39|10
1640279070000|2021-12-23 17:04:30|19924.17|19804.17|19918.21|19798.21|19924.31|19804.31|19918.21|19798.21|10
1640279080000|2021-12-23 17:04:40|19918.17|19798.17|19914.96|19794.96|19918.17|19798.17|19914.96|19794.96|10
1640279090000|2021-12-23 17:04:50|19914.81|19794.81|19912.27|19792.27|19914.81|19794.81|19911.92|19791.92|10
1640279100000|2021-12-23 17:05:00|19912.22|19792.22|19909.81|19789.81|19912.22|19792.22|19909.69|19789.69|9
1640279110000|2021-12-23 17:05:10|19909.83|19789.83|19910.68|19790.68|19912.14|19792.14|19909.83|19789.83|10
1640279120000|2021-12-23 17:05:20|19910.63|19790.63|19909.55|19789.55|19910.87|19790.87|19909.13|19789.13|10
1640279130000|2021-12-23 17:05:30|19910.59|19790.59|19913.01|19793.01|19913.01|19793.01|19910.56|19790.56|10
1640279140000|2021-12-23 17:05:40|19913.15|19793.15|19913.64|19793.64|19913.64|19793.64|19912.38|19792.38|10
1640279150000|2021-12-23 17:05:50|19913.51|19793.51|19915.28|19795.28|19915.28|19795.28|19913.45|19793.45|8
1640279160000|2021-12-23 17:06:00|19916.86|19796.86|19918.63|19798.63|19918.92|19798.92|19916.86|19796.86|9
1640279170000|2021-12-23 17:06:10|19919.98|19799.98|19922.11|19802.11|19922.59|19802.59|19919.98|19799.98|9
1640279180000|2021-12-23 17:06:20|19922.77|19802.77|19924.91|19804.91|19924.91|19804.91|19922.77|19802.77|9
1640279190000|2021-12-23 17:06:30|19925.72|19805.72|19925.68|19805.68|19926.25|19806.25|19924.75|19804.75|10
1640279200000|2021-12-23 17:06:40|19926.41|19806.41|19927.73|19807.73|19927.96|19807.96|19926.05|19806.05|9
1640279210000|2021-12-23 17:06:50|19925.42|19805.42|19924.8|19804.8|19925.42|19805.42|19924.8|19804.8|10
1640279220000|2021-12-23 17:07:00|19924.49|19804.49|19923.68|19803.68|19924.51|19804.51|19923.62|19803.62|10
1640279230000|2021-12-23 17:07:10|19923.9|19803.9|19924.33|19804.33|19924.48|19804.48|19923.5|19803.5|7
1640279240000|2021-12-23 17:07:20|19924.32|19804.32|19924.67|19804.67|19925.02|19805.02|19924.32|19804.32|10
1640279250000|2021-12-23 17:07:30|19924.19|19804.19|19923.1|19803.1|19924.73|19804.73|19923.1|19803.1|10
1640279260000|2021-12-23 17:07:40|19923.27|19803.27|19921.23|19801.23|19923.27|19803.27|19921.11|19801.11|9
1640279270000|2021-12-23 17:07:50|19921.04|19801.04|19923.17|19803.17|19923.52|19803.52|19921.04|19801.04|10
1640279280000|2021-12-23 17:08:00|19924.28|19804.28|19924.71|19804.71|19924.71|19804.71|19923.61|19803.61|9
1640279290000|2021-12-23 17:08:10|19924.84|19804.84|19925.68|19805.68|19926.02|19806.02|19924.81|19804.81|9
1640279300000|2021-12-23 17:08:20|19925.49|19805.49|19923.87|19803.87|19925.49|19805.49|19923.5|19803.5|8
1640279310000|2021-12-23 17:08:30|19923.39|19803.39|19923.16|19803.16|19923.39|19803.39|19922.4|19802.4|9
1640279320000|2021-12-23 17:08:40|19923.35|19803.35|19923.25|19803.25|19923.89|19803.89|19923.25|19803.25|10
1640279330000|2021-12-23 17:08:50|19923.67|19803.67|19925.5|19805.5|19925.5|19805.5|19923.67|19803.67|8
1640279340000|2021-12-23 17:09:00|19925.43|19805.43|19927.05|19807.05|19927.05|19807.05|19924.87|19804.87|10
1640279350000|2021-12-23 17:09:10|19927.79|19807.79|19928.34|19808.34|19928.47|19808.47|19927.57|19807.57|9
1640279360000|2021-12-23 17:09:20|19929.2|19809.2|19931.83|19811.83|19931.83|19811.83|19929.2|19809.2|9
1640279370000|2021-12-23 17:09:30|19932.33|19812.33|19933.14|19813.14|19933.14|19813.14|19931.96|19811.96|10
1640279380000|2021-12-23 17:09:40|19933.49|19813.49|19936.66|19816.66|19936.66|19816.66|19933.49|19813.49|10
1640279390000|2021-12-23 17:09:50|19936.69|19816.69|19940.36|19820.36|19940.36|19820.36|19936.69|19816.69|10
1640279400000|2021-12-23 17:10:00|19940.47|19820.47|19940.82|19820.82|19941.61|19821.61|19939.78|19819.78|10
1640279410000|2021-12-23 17:10:10|19940.96|19820.96|19940.23|19820.23|19941.59|19821.59|19940.15|19820.15|10
1640279420000|2021-12-23 17:10:20|19939.29|19819.29|19939.78|19819.78|19939.8|19819.8|19939.11|19819.11|10
1640279430000|2021-12-23 17:10:30|19939.69|19819.69|19941.2|19821.2|19941.34|19821.34|19939.64|19819.64|10
1640279440000|2021-12-23 17:10:40|19941.33|19821.33|19938.77|19818.77|19941.54|19821.54|19938.58|19818.58|9
1640279450000|2021-12-23 17:10:50|19938.98|19818.98|19940.04|19820.04|19940.04|19820.04|19938.22|19818.22|10
1640279460000|2021-12-23 17:11:00|19940|19820|19940.91|19820.91|19941.2|19821.2|19939.69|19819.69|9
1640279470000|2021-12-23 17:11:10|19940.77|19820.77|19941.43|19821.43|19941.95|19821.95|19940.77|19820.77|10
1640279480000|2021-12-23 17:11:20|19942.45|19822.45|19941.43|19821.43|19942.45|19822.45|19941.32|19821.32|10
1640279490000|2021-12-23 17:11:30|19941.27|19821.27|19940.32|19820.32|19941.27|19821.27|19939.53|19819.53|10
1640279500000|2021-12-23 17:11:40|19940.74|19820.74|19943.79|19823.79|19943.82|19823.82|19940.74|19820.74|9
1640279510000|2021-12-23 17:11:50|19944.49|19824.49|19950.52|19830.52|19950.52|19830.52|19944.49|19824.49|10
1640279520000|2021-12-23 17:12:00|19950.75|19830.75|19951.3|19831.3|19951.91|19831.91|19950.75|19830.75|10
1640279530000|2021-12-23 17:12:10|19951.1|19831.1|19955.67|19835.67|19955.67|19835.67|19951.1|19831.1|10
1640279540000|2021-12-23 17:12:20|19955.8|19835.8|19960.59|19840.59|19960.59|19840.59|19954.99|19834.99|10
1640279550000|2021-12-23 17:12:30|19959.92|19839.92|19962.37|19842.37|19962.37|19842.37|19959.15|19839.15|10
1640279560000|2021-12-23 17:12:40|19963.34|19843.34|19967.31|19847.31|19967.31|19847.31|19963.34|19843.34|10
1640279570000|2021-12-23 17:12:50|19968.36|19848.36|19968.65|19848.65|19971.43|19851.43|19968.36|19848.36|10
1640279580000|2021-12-23 17:13:00|19967.58|19847.58|19966.23|19846.23|19967.58|19847.58|19965.26|19845.26|10
1640279590000|2021-12-23 17:13:10|19966.43|19846.43|19968.16|19848.16|19968.51|19848.51|19966.43|19846.43|9
1640279600000|2021-12-23 17:13:20|19968.06|19848.06|19969.4|19849.4|19969.4|19849.4|19967.76|19847.76|10
1640279610000|2021-12-23 17:13:30|19970.17|19850.17|19970.21|19850.21|19970.94|19850.94|19970.17|19850.17|10
1640279620000|2021-12-23 17:13:40|19970.28|19850.28|19971.66|19851.66|19971.86|19851.86|19970.28|19850.28|10
1640279630000|2021-12-23 17:13:50|19972.03|19852.03|19972.67|19852.67|19972.96|19852.96|19972.03|19852.03|10
1640279640000|2021-12-23 17:14:00|19973.19|19853.19|19973.45|19853.45|19974.68|19854.68|19973.19|19853.19|10
1640279650000|2021-12-23 17:14:10|19973.54|19853.54|19975.25|19855.25|19975.25|19855.25|19973.54|19853.54|10
1640279660000|2021-12-23 17:14:20|19975.14|19855.14|19976.56|19856.56|19977.65|19857.65|19975.14|19855.14|10
1640279670000|2021-12-23 17:14:30|19976.99|19856.99|19975.29|19855.29|19977.15|19857.15|19975.29|19855.29|10
1640279680000|2021-12-23 17:14:40|19974.47|19854.47|19973.57|19853.57|19974.72|19854.72|19973.53|19853.53|10
1640279690000|2021-12-23 17:14:50|19973.55|19853.55|19974.67|19854.67|19974.67|19854.67|19973.23|19853.23|10
1640279700000|2021-12-23 17:15:00|19974.27|19854.27|19972.31|19852.31|19974.27|19854.27|19971.34|19851.34|10
1640279710000|2021-12-23 17:15:10|19972.51|19852.51|19975.15|19855.15|19975.15|19855.15|19972.51|19852.51|9
1640279720000|2021-12-23 17:15:20|19974.96|19854.96|19975.26|19855.26|19975.79|19855.79|19974.61|19854.61|10
1640279730000|2021-12-23 17:15:30|19975.37|19855.37|19975.06|19855.06|19975.37|19855.37|19974.25|19854.25|9
1640279740000|2021-12-23 17:15:40|19975.04|19855.04|19976.95|19856.95|19976.95|19856.95|19975.04|19855.04|8
1640279750000|2021-12-23 17:15:50|19977.07|19857.07|19979.97|19859.97|19979.97|19859.97|19977.07|19857.07|9
1640279760000|2021-12-23 17:16:00|19980.21|19860.21|19979.42|19859.42|19980.69|19860.69|19978.08|19858.08|10
1640279770000|2021-12-23 17:16:10|19978.94|19858.94|19980.6|19860.6|19980.6|19860.6|19978.94|19858.94|10
1640279780000|2021-12-23 17:16:20|19981.43|19861.43|19985.41|19865.41|19985.41|19865.41|19981.43|19861.43|10
1640279790000|2021-12-23 17:16:30|19985.16|19865.16|19985.12|19865.12|19985.16|19865.16|19983.95|19863.95|10
1640279800000|2021-12-23 17:16:40|19985.53|19865.53|19988.16|19868.16|19988.44|19868.44|19985.28|19865.28|10
1640279810000|2021-12-23 17:16:50|19988.72|19868.72|19991.03|19871.03|19991.41|19871.41|19988.72|19868.72|9
1640279820000|2021-12-23 17:17:00|19991.04|19871.04|19993.88|19873.88|19993.88|19873.88|19990.97|19870.97|10
1640279830000|2021-12-23 17:17:10|19993.76|19873.76|19994.11|19874.11|19994.22|19874.22|19992.98|19872.98|10
1640279840000|2021-12-23 17:17:20|19994.58|19874.58|19993.86|19873.86|19994.58|19874.58|19993.72|19873.72|10
1640279850000|2021-12-23 17:17:30|19994.23|19874.23|19994|19874|19995.8|19875.8|19994|19874|10
1640279860000|2021-12-23 17:17:40|19994.08|19874.08|19991.25|19871.25|19994.08|19874.08|19991.25|19871.25|10
1640279870000|2021-12-23 17:17:50|19990.9|19870.9|19988.18|19868.18|19990.9|19870.9|19987.77|19867.77|10
1640279880000|2021-12-23 17:18:00|19987.24|19867.24|19983.37|19863.37|19987.24|19867.24|19983.37|19863.37|10
1640279890000|2021-12-23 17:18:10|19983.77|19863.77|19982.84|19862.84|19983.96|19863.96|19982.84|19862.84|10
1640279900000|2021-12-23 17:18:20|19982.79|19862.79|19979.87|19859.87|19982.9|19862.9|19979.87|19859.87|10
1640279910000|2021-12-23 17:18:30|19979.67|19859.67|19976.18|19856.18|19979.67|19859.67|19976.18|19856.18|10
1640279920000|2021-12-23 17:18:40|19975.93|19855.93|19972.74|19852.74|19975.93|19855.93|19972.04|19852.04|10
1640279930000|2021-12-23 17:18:50|19972.54|19852.54|19972.06|19852.06|19972.54|19852.54|19972.06|19852.06|10
1640279940000|2021-12-23 17:19:00|19972.3|19852.3|19972.4|19852.4|19972.61|19852.61|19971.67|19851.67|10
1640279950000|2021-12-23 17:19:10|19972.42|19852.42|19972.57|19852.57|19972.81|19852.81|19971.94|19851.94|9
1640279960000|2021-12-23 17:19:20|19971.92|19851.92|19972.05|19852.05|19972.31|19852.31|19971.11|19851.11|10
1640279970000|2021-12-23 17:19:30|19972.21|19852.21|19973.34|19853.34|19974.06|19854.06|19972.21|19852.21|10
1640279980000|2021-12-23 17:19:40|19973.21|19853.21|19972.17|19852.17|19973.21|19853.21|19971.54|19851.54|9
1640279990000|2021-12-23 17:19:50|19972.25|19852.25|19972.38|19852.38|19973.21|19853.21|19972.25|19852.25|9
1640280000000|2021-12-23 17:20:00|19972.35|19852.35|19974.44|19854.44|19974.44|19854.44|19972.35|19852.35|9
1640280010000|2021-12-23 17:20:10|19974.55|19854.55|19972.79|19852.79|19974.55|19854.55|19972.67|19852.67|10
1640280020000|2021-12-23 17:20:20|19972.96|19852.96|19974.16|19854.16|19974.22|19854.22|19972.96|19852.96|9
1640280030000|2021-12-23 17:20:30|19974.17|19854.17|19974.49|19854.49|19975.04|19855.04|19973.6|19853.6|10
1640280040000|2021-12-23 17:20:40|19974.55|19854.55|19974.1|19854.1|19974.63|19854.63|19974.05|19854.05|10
1640280050000|2021-12-23 17:20:50|19973.86|19853.86|19971.43|19851.43|19974.69|19854.69|19971.43|19851.43|10
1640280060000|2021-12-23 17:21:00|19970.87|19850.87|19966.02|19846.02|19970.87|19850.87|19966.02|19846.02|9
1640280070000|2021-12-23 17:21:10|19966.47|19846.47|19964.33|19844.33|19966.74|19846.74|19964.33|19844.33|10
1640280080000|2021-12-23 17:21:20|19964.31|19844.31|19960.82|19840.82|19964.48|19844.48|19960.81|19840.81|10
1640280090000|2021-12-23 17:21:30|19960.31|19840.31|19961.02|19841.02|19961.06|19841.06|19959.65|19839.65|10
1640280100000|2021-12-23 17:21:40|19961.36|19841.36|19964.62|19844.62|19965.08|19845.08|19961.36|19841.36|10
1640280110000|2021-12-23 17:21:50|19964.61|19844.61|19959.74|19839.74|19964.61|19844.61|19959.74|19839.74|10
1640280120000|2021-12-23 17:22:00|19959.2|19839.2|19956.12|19836.12|19959.2|19839.2|19955.96|19835.96|10
1640280130000|2021-12-23 17:22:10|19957.32|19837.32|19960.27|19840.27|19960.27|19840.27|19957|19837|10
1640280140000|2021-12-23 17:22:20|19960.28|19840.28|19966.01|19846.01|19966.01|19846.01|19960.28|19840.28|10
1640280150000|2021-12-23 17:22:30|19966.14|19846.14|19967.74|19847.74|19967.9|19847.9|19966.1|19846.1|10
1640280160000|2021-12-23 17:22:40|19967.77|19847.77|19968.41|19848.41|19968.68|19848.68|19967.77|19847.77|10
1640280170000|2021-12-23 17:22:50|19968.21|19848.21|19967.89|19847.89|19968.21|19848.21|19967.21|19847.21|10
1640280180000|2021-12-23 17:23:00|19967.91|19847.91|19968.45|19848.45|19968.45|19848.45|19967.5|19847.5|10
1640280190000|2021-12-23 17:23:10|19968.54|19848.54|19968.21|19848.21|19969.15|19849.15|19967.98|19847.98|10
1640280200000|2021-12-23 17:23:20|19967.24|19847.24|19992.97|19872.97|19992.97|19872.97|19967.24|19847.24|10
1640280210000|2021-12-23 17:23:30|19994.18|19874.18|19994.46|19874.46|19996.06|19876.06|19994.18|19874.18|10
1640280220000|2021-12-23 17:23:40|19994.64|19874.64|19992.06|19872.06|19994.68|19874.68|19991.82|19871.82|9
1640280230000|2021-12-23 17:23:50|19991.54|19871.54|19990.78|19870.78|19991.54|19871.54|19990.47|19870.47|10
1640280240000|2021-12-23 17:24:00|19990.29|19870.29|19988.74|19868.74|19990.73|19870.73|19988.74|19868.74|10
1640280250000|2021-12-23 17:24:10|19988.63|19868.63|19986.95|19866.95|19988.63|19868.63|19986.17|19866.17|10
1640280260000|2021-12-23 17:24:20|19986.18|19866.18|19985.15|19865.15|19986.18|19866.18|19983.87|19863.87|8
1640280270000|2021-12-23 17:24:30|19985.42|19865.42|19984.63|19864.63|19985.48|19865.48|19984.56|19864.56|9
1640280280000|2021-12-23 17:24:40|19984.2|19864.2|19982.07|19862.07|19984.2|19864.2|19982.07|19862.07|10
1640280290000|2021-12-23 17:24:50|19982.24|19862.24|19982.77|19862.77|19983.24|19863.24|19982.03|19862.03|7
1640280300000|2021-12-23 17:25:00|19983.77|19863.77|19984.03|19864.03|19984.53|19864.53|19982.27|19862.27|10
1640280310000|2021-12-23 17:25:10|19985.25|19865.25|19988.96|19868.96|19988.96|19868.96|19985.13|19865.13|10
1640280320000|2021-12-23 17:25:20|19989.04|19869.04|19994.79|19874.79|19994.91|19874.91|19989.04|19869.04|10
1640280330000|2021-12-23 17:25:30|19995.84|19875.84|19997.02|19877.02|19997.71|19877.71|19995.84|19875.84|9
1640280340000|2021-12-23 17:25:40|19997.22|19877.22|19996.64|19876.64|19997.22|19877.22|19996.05|19876.05|10
1640280350000|2021-12-23 17:25:50|19996.65|19876.65|19997.51|19877.51|19997.53|19877.53|19996.31|19876.31|10
1640280360000|2021-12-23 17:26:00|19998|19878|19998.9|19878.9|19998.9|19878.9|19997.77|19877.77|10
1640280370000|2021-12-23 17:26:10|19999.99|19879.99|20002.54|19882.54|20002.54|19882.54|19999.62|19879.62|10
1640280380000|2021-12-23 17:26:20|20002.55|19882.55|20006.22|19886.22|20007.03|19887.03|20002.55|19882.55|10
1640280390000|2021-12-23 17:26:30|20005.85|19885.85|20003.91|19883.91|20005.85|19885.85|20002.58|19882.58|10
1640280400000|2021-12-23 17:26:40|20004.23|19884.23|20006.22|19886.22|20006.22|19886.22|20004.23|19884.23|10
1640280410000|2021-12-23 17:26:50|20006.18|19886.18|20007.63|19887.63|20007.63|19887.63|20006.18|19886.18|9
1640280420000|2021-12-23 17:27:00|20009.1|19889.1|20011.84|19891.84|20012.14|19892.14|20009.1|19889.1|10
1640280430000|2021-12-23 17:27:10|20012.1|19892.1|20013.62|19893.62|20013.62|19893.62|20011.89|19891.89|10
1640280440000|2021-12-23 17:27:20|20013.73|19893.73|20014.97|19894.97|20015.27|19895.27|20013.73|19893.73|10
1640280450000|2021-12-23 17:27:30|20014.68|19894.68|20011.39|19891.39|20014.68|19894.68|20011.39|19891.39|10
1640280460000|2021-12-23 17:27:40|20011.23|19891.23|20012.4|19892.4|20012.49|19892.49|20010.93|19890.93|10
1640280470000|2021-12-23 17:27:50|20013.42|19893.42|20013.73|19893.73|20013.73|19893.73|20012.68|19892.68|10
1640280480000|2021-12-23 17:28:00|20012.94|19892.94|20015.68|19895.68|20015.68|19895.68|20012.94|19892.94|10
1640280490000|2021-12-23 17:28:10|20015.7|19895.7|20017.62|19897.62|20017.62|19897.62|20015.7|19895.7|10
1640280500000|2021-12-23 17:28:20|20017.88|19897.88|20019.42|19899.42|20019.48|19899.48|20017.68|19897.68|10
1640280510000|2021-12-23 17:28:30|20019.6|19899.6|20018.55|19898.55|20019.6|19899.6|20018.35|19898.35|10
1640280520000|2021-12-23 17:28:40|20018.25|19898.25|20017.51|19897.51|20018.25|19898.25|20017.19|19897.19|10
1640280530000|2021-12-23 17:28:50|20017.37|19897.37|20017.88|19897.88|20018.61|19898.61|20017.37|19897.37|10
1640280540000|2021-12-23 17:29:00|20016.76|19896.76|20014.52|19894.52|20016.76|19896.76|20014.52|19894.52|9
1640280550000|2021-12-23 17:29:10|20014.43|19894.43|20013.77|19893.77|20014.52|19894.52|20013.72|19893.72|10
1640280560000|2021-12-23 17:29:20|20013.74|19893.74|20013.85|19893.85|20014.33|19894.33|20013.36|19893.36|10
1640280570000|2021-12-23 17:29:30|20013.33|19893.33|20012.12|19892.12|20013.41|19893.41|20012.12|19892.12|10
1640280580000|2021-12-23 17:29:40|20010.73|19890.73|20009.93|19889.93|20010.79|19890.79|20009.6|19889.6|9
1640280590000|2021-12-23 17:29:50|20009.49|19889.49|20007.95|19887.95|20009.49|19889.49|20007.61|19887.61|10
1640280600000|2021-12-23 17:30:00|20007.91|19887.91|20006.14|19886.14|20007.91|19887.91|20006.14|19886.14|8
1640280610000|2021-12-23 17:30:10|20006.2|19886.2|20000.42|19880.42|20006.56|19886.56|20000.42|19880.42|9
1640280620000|2021-12-23 17:30:20|20000.16|19880.16|19998.92|19878.92|20000.16|19880.16|19998.3|19878.3|10
1640280630000|2021-12-23 17:30:30|19998.88|19878.88|19999.82|19879.82|20000.84|19880.84|19998.88|19878.88|10
1640280640000|2021-12-23 17:30:40|19999.78|19879.78|19998.9|19878.9|19999.78|19879.78|19998.21|19878.21|9
1640280650000|2021-12-23 17:30:50|19999.15|19879.15|20000.51|19880.51|20000.61|19880.61|19999.04|19879.04|10
1640280660000|2021-12-23 17:31:00|20000.03|19880.03|19995.34|19875.34|20000.16|19880.16|19995.34|19875.34|10
1640280670000|2021-12-23 17:31:10|19994.61|19874.61|19991.37|19871.37|19994.61|19874.61|19991.37|19871.37|9
1640280680000|2021-12-23 17:31:20|19991.28|19871.28|19994.61|19874.61|19994.61|19874.61|19991.19|19871.19|10
1640280690000|2021-12-23 17:31:30|19994.68|19874.68|19997.54|19877.54|19997.54|19877.54|19994.67|19874.67|10
1640280700000|2021-12-23 17:31:40|19998.18|19878.18|20003.5|19883.5|20003.5|19883.5|19998.18|19878.18|10
1640280710000|2021-12-23 17:31:50|20004.03|19884.03|20012.1|19892.1|20012.1|19892.1|20004.03|19884.03|10
1640280720000|2021-12-23 17:32:00|20013.34|19893.34|20023.13|19903.13|20023.13|19903.13|20012.76|19892.76|10
1640280730000|2021-12-23 17:32:10|20023.75|19903.75|20027.55|19907.55|20027.55|19907.55|20023.75|19903.75|10
1640280740000|2021-12-23 17:32:20|20027.34|19907.34|20027.14|19907.14|20027.64|19907.64|20026.54|19906.54|10
1640280750000|2021-12-23 17:32:30|20027.07|19907.07|20028.2|19908.2|20028.66|19908.66|20027.07|19907.07|10
1640280760000|2021-12-23 17:32:40|20028.13|19908.13|20030.14|19910.14|20030.14|19910.14|20027.75|19907.75|10
1640280770000|2021-12-23 17:32:50|20030.98|19910.98|20032.6|19912.6|20032.6|19912.6|20030.98|19910.98|10
1640280780000|2021-12-23 17:33:00|20033.1|19913.1|20041.16|19921.16|20041.16|19921.16|20033.1|19913.1|9
1640280790000|2021-12-23 17:33:10|20044.43|19924.43|20057.39|19937.39|20057.39|19937.39|20044.43|19924.43|10
1640280800000|2021-12-23 17:33:20|20060.53|19940.53|20066.57|19946.57|20066.78|19946.78|20060.53|19940.53|10
1640280810000|2021-12-23 17:33:30|20066.53|19946.53|20065.53|19945.53|20066.53|19946.53|20063.6|19943.6|10
1640280820000|2021-12-23 17:33:40|20065.26|19945.26|20063.84|19943.84|20065.26|19945.26|20063.8|19943.8|10
1640280830000|2021-12-23 17:33:50|20063.79|19943.79|20062.17|19942.17|20063.99|19943.99|20062.17|19942.17|9
1640280840000|2021-12-23 17:34:00|20062.96|19942.96|20068.78|19948.78|20068.85|19948.85|20062.96|19942.96|10
1640280850000|2021-12-23 17:34:10|20069.03|19949.03|20071.25|19951.25|20072.15|19952.15|20069.03|19949.03|10
1640280860000|2021-12-23 17:34:20|20071.9|19951.9|20071.73|19951.73|20072.38|19952.38|20071.57|19951.57|10
1640280870000|2021-12-23 17:34:30|20071.16|19951.16|20072.17|19952.17|20072.49|19952.49|20070.48|19950.48|10
1640280880000|2021-12-23 17:34:40|20071.66|19951.66|20070.29|19950.29|20071.71|19951.71|20070.29|19950.29|10
1640280890000|2021-12-23 17:34:50|20069.54|19949.54|20064.37|19944.37|20069.54|19949.54|20064.37|19944.37|10
1640280900000|2021-12-23 17:35:00|20063.1|19943.1|20059.12|19939.12|20063.1|19943.1|20058.94|19938.94|10
1640280910000|2021-12-23 17:35:10|20058.59|19938.59|20057.96|19937.96|20058.8|19938.8|20057.21|19937.21|9
1640280920000|2021-12-23 17:35:20|20058.69|19938.69|20062.34|19942.34|20062.34|19942.34|20058.69|19938.69|10
1640280930000|2021-12-23 17:35:30|20063.8|19943.8|20061.96|19941.96|20063.86|19943.86|20061.96|19941.96|10
1640280940000|2021-12-23 17:35:40|20061.87|19941.87|20057.06|19937.06|20061.87|19941.87|20057.06|19937.06|10
1640280950000|2021-12-23 17:35:50|20056.99|19936.99|20057|19937|20057.66|19937.66|20056.63|19936.63|10
1640280960000|2021-12-23 17:36:00|20057.21|19937.21|20056.38|19936.38|20058.31|19938.31|20056.38|19936.38|10
1640280970000|2021-12-23 17:36:10|20056.23|19936.23|20055.82|19935.82|20056.98|19936.98|20055.66|19935.66|9
1640280980000|2021-12-23 17:36:20|20055.5|19935.5|20054.82|19934.82|20056.22|19936.22|20054.82|19934.82|9
1640280990000|2021-12-23 17:36:30|20054.33|19934.33|20061.65|19941.65|20061.65|19941.65|20054.33|19934.33|8
1640281000000|2021-12-23 17:36:40|20062.98|19942.98|20069.5|19949.5|20069.5|19949.5|20062.98|19942.98|10
1640281010000|2021-12-23 17:36:50|20069.32|19949.32|20072.81|19952.81|20072.81|19952.81|20069.32|19949.32|9
1640281020000|2021-12-23 17:37:00|20073.28|19953.28|20074.92|19954.92|20075.29|19955.29|20073.28|19953.28|10
1640281030000|2021-12-23 17:37:10|20075.15|19955.15|20073|19953|20075.15|19955.15|20073|19953|10
1640281040000|2021-12-23 17:37:20|20072.26|19952.26|20071|19951|20072.36|19952.36|20070.54|19950.54|10
1640281050000|2021-12-23 17:37:30|20071.1|19951.1|20071.29|19951.29|20071.51|19951.51|20070.65|19950.65|10
1640281060000|2021-12-23 17:37:40|20071.23|19951.23|20071.21|19951.21|20071.72|19951.72|20071.21|19951.21|10
1640281070000|2021-12-23 17:37:50|20070.95|19950.95|20069.83|19949.83|20070.95|19950.95|20069.83|19949.83|10
1640281080000|2021-12-23 17:38:00|20070.01|19950.01|20068.81|19948.81|20070.19|19950.19|20068.81|19948.81|10
1640281090000|2021-12-23 17:38:10|20069.37|19949.37|20067.68|19947.68|20069.37|19949.37|20067.68|19947.68|10
1640281100000|2021-12-23 17:38:20|20068.23|19948.23|20068.11|19948.11|20068.8|19948.8|20067.66|19947.66|10
1640281110000|2021-12-23 17:38:30|20068.5|19948.5|20071.71|19951.71|20071.71|19951.71|20068.5|19948.5|10
1640281120000|2021-12-23 17:38:40|20071.45|19951.45|20075.73|19955.73|20075.73|19955.73|20071.45|19951.45|10
1640281130000|2021-12-23 17:38:50|20075.64|19955.64|20074.99|19954.99|20075.68|19955.68|20074.99|19954.99|10
1640281140000|2021-12-23 17:39:00|20074.66|19954.66|20074.94|19954.94|20075.81|19955.81|20074.3|19954.3|10
1640281150000|2021-12-23 17:39:10|20075.02|19955.02|20075.94|19955.94|20075.95|19955.95|20074.29|19954.29|10
1640281160000|2021-12-23 17:39:20|20076.41|19956.41|20080.15|19960.15|20080.15|19960.15|20076.41|19956.41|10
1640281170000|2021-12-23 17:39:30|20080.11|19960.11|20084.87|19964.87|20084.87|19964.87|20080.11|19960.11|10
1640281180000|2021-12-23 17:39:40|20085.99|19965.99|20085.09|19965.09|20087.22|19967.22|20085.09|19965.09|9
1640281190000|2021-12-23 17:39:50|20085.29|19965.29|20084.79|19964.79|20085.29|19965.29|20083.66|19963.66|10
1640281200000|2021-12-23 17:40:00|20084.9|19964.9|20086.37|19966.37|20086.37|19966.37|20084.9|19964.9|9
1640281210000|2021-12-23 17:40:10|20086.43|19966.43|20089.42|19969.42|20089.73|19969.73|20086.43|19966.43|10
1640281220000|2021-12-23 17:40:20|20089.95|19969.95|20088.35|19968.35|20089.95|19969.95|20088.35|19968.35|10
1640281230000|2021-12-23 17:40:30|20088.38|19968.38|20091.26|19971.26|20091.39|19971.39|20088.38|19968.38|9
1640281240000|2021-12-23 17:40:40|20091.88|19971.88|20093.65|19973.65|20093.84|19973.84|20091.88|19971.88|10
1640281250000|2021-12-23 17:40:50|20093.63|19973.63|20094.66|19974.66|20094.79|19974.79|20093.3|19973.3|10
1640281260000|2021-12-23 17:41:00|20094.56|19974.56|20096.93|19976.93|20097.13|19977.13|20094.56|19974.56|10
1640281270000|2021-12-23 17:41:10|20096.91|19976.91|20099.2|19979.2|20099.24|19979.24|20096.76|19976.76|10
1640281280000|2021-12-23 17:41:20|20099.88|19979.88|20099.49|19979.49|20099.88|19979.88|20098.87|19978.87|10
1640281290000|2021-12-23 17:41:30|20099.25|19979.25|20099.73|19979.73|20099.73|19979.73|20099.25|19979.25|8
1640281300000|2021-12-23 17:41:40|20099.86|19979.86|20099.94|19979.94|20100.19|19980.19|20099.86|19979.86|9
1640281310000|2021-12-23 17:41:50|20099.73|19979.73|20098.91|19978.91|20099.73|19979.73|20098.91|19978.91|10
1640281320000|2021-12-23 17:42:00|20098.77|19978.77|20097.89|19977.89|20098.77|19978.77|20097.89|19977.89|10
1640281330000|2021-12-23 17:42:10|20098.32|19978.32|20098.19|19978.19|20098.32|19978.32|20097.2|19977.2|9
1640281340000|2021-12-23 17:42:20|20098.26|19978.26|20097.52|19977.52|20098.3|19978.3|20097.52|19977.52|10
1640281350000|2021-12-23 17:42:30|20099.34|19979.34|20100.42|19980.42|20100.97|19980.97|20099.34|19979.34|10
1640281360000|2021-12-23 17:42:40|20100.7|19980.7|20103.13|19983.13|20103.13|19983.13|20100.7|19980.7|10
1640281370000|2021-12-23 17:42:50|20102.82|19982.82|20105.58|19985.58|20105.58|19985.58|20102.58|19982.58|10
1640281380000|2021-12-23 17:43:00|20104.63|19984.63|20150.85|20030.85|20151.54|20031.54|20104.63|19984.63|10
1640281390000|2021-12-23 17:43:10|20155.2|20035.2|20164.15|20044.15|20164.15|20044.15|20155.2|20035.2|10
1640281400000|2021-12-23 17:43:20|20165.31|20045.31|20169.95|20049.95|20171.11|20051.11|20165.31|20045.31|10
1640281410000|2021-12-23 17:43:30|20169.07|20049.07|20169.11|20049.11|20169.84|20049.84|20168.96|20048.96|10
1640281420000|2021-12-23 17:43:40|20168.84|20048.84|20184.67|20064.67|20184.67|20064.67|20168.84|20048.84|10
1640281430000|2021-12-23 17:43:50|20184.75|20064.75|20199.17|20079.17|20199.26|20079.26|20184.75|20064.75|10
1640281440000|2021-12-23 17:44:00|20199.31|20079.31|20198.17|20078.17|20199.31|20079.31|20197.18|20077.18|10
1640281450000|2021-12-23 17:44:10|20197.28|20077.28|20198.09|20078.09|20200.8|20080.8|20197.28|20077.28|10
1640281460000|2021-12-23 17:44:20|20197.67|20077.67|20188.19|20068.19|20197.67|20077.67|20188.19|20068.19|9
1640281470000|2021-12-23 17:44:30|20187.35|20067.35|20184.42|20064.42|20187.35|20067.35|20184.42|20064.42|10
1640281480000|2021-12-23 17:44:40|20185.16|20065.16|20182.07|20062.07|20185.16|20065.16|20181.76|20061.76|10
1640281490000|2021-12-23 17:44:50|20181.21|20061.21|20176.46|20056.46|20181.21|20061.21|20176.46|20056.46|10
1640281500000|2021-12-23 17:45:00|20175.9|20055.9|20172.99|20052.99|20176.41|20056.41|20172.99|20052.99|10
1640281510000|2021-12-23 17:45:10|20173.13|20053.13|20170.75|20050.75|20173.13|20053.13|20170.02|20050.02|10
1640281520000|2021-12-23 17:45:20|20170.85|20050.85|20174.39|20054.39|20174.39|20054.39|20170.84|20050.84|9
1640281530000|2021-12-23 17:45:30|20173.36|20053.36|20191.25|20071.25|20191.25|20071.25|20173.36|20053.36|10
1640281540000|2021-12-23 17:45:40|20193.02|20073.02|20204.62|20084.62|20204.62|20084.62|20193.02|20073.02|10
1640281550000|2021-12-23 17:45:50|20204.23|20084.23|20207.38|20087.38|20211.5|20091.5|20204.23|20084.23|10
1640281560000|2021-12-23 17:46:00|20205.54|20085.54|20203.42|20083.42|20207.15|20087.15|20203.42|20083.42|10
1640281570000|2021-12-23 17:46:10|20204.09|20084.09|20209.41|20089.41|20209.41|20089.41|20203.09|20083.09|10
1640281580000|2021-12-23 17:46:20|20209.89|20089.89|20210.86|20090.86|20211.24|20091.24|20209.43|20089.43|10
1640281590000|2021-12-23 17:46:30|20209.61|20089.61|20211.88|20091.88|20211.93|20091.93|20209.61|20089.61|10
1640281600000|2021-12-23 17:46:40|20213.84|20093.84|20215.42|20095.42|20215.62|20095.62|20213.84|20093.84|10
1640281610000|2021-12-23 17:46:50|20215.83|20095.83|20215.68|20095.68|20215.83|20095.83|20213.58|20093.58|10
1640281620000|2021-12-23 17:47:00|20215.76|20095.76|20217.94|20097.94|20219.03|20099.03|20215.76|20095.76|10
1640281630000|2021-12-23 17:47:10|20217.32|20097.32|20214.37|20094.37|20217.32|20097.32|20213.7|20093.7|10
1640281640000|2021-12-23 17:47:20|20215.35|20095.35|20205.41|20085.41|20215.35|20095.35|20205.41|20085.41|10
1640281650000|2021-12-23 17:47:30|20203.22|20083.22|20203.03|20083.03|20203.22|20083.22|20198.11|20078.11|10
1640281660000|2021-12-23 17:47:40|20202.19|20082.19|20206.03|20086.03|20206.71|20086.71|20202.19|20082.19|10
1640281670000|2021-12-23 17:47:50|20206.18|20086.18|20192.41|20072.41|20206.18|20086.18|20192.41|20072.41|10
1640281680000|2021-12-23 17:48:00|20193.74|20073.74|20217.3|20097.3|20217.3|20097.3|20193.74|20073.74|10
1640281690000|2021-12-23 17:48:10|20217.21|20097.21|20224.7|20104.7|20228.75|20108.75|20217.21|20097.21|10
1640281700000|2021-12-23 17:48:20|20224.39|20104.39|20216.72|20096.72|20224.39|20104.39|20215.43|20095.43|10
1640281710000|2021-12-23 17:48:30|20216.13|20096.13|20221.87|20101.87|20222.94|20102.94|20214.52|20094.52|10
1640281720000|2021-12-23 17:48:40|20223.23|20103.23|20228.36|20108.36|20228.36|20108.36|20222.55|20102.55|10
1640281730000|2021-12-23 17:48:50|20226.87|20106.87|20237.39|20117.39|20237.39|20117.39|20226.87|20106.87|10
1640281740000|2021-12-23 17:49:00|20238.21|20118.21|20242.22|20122.22|20242.26|20122.26|20238.21|20118.21|10
1640281750000|2021-12-23 17:49:10|20243.37|20123.37|20249.05|20129.05|20249.05|20129.05|20243.37|20123.37|10
1640281760000|2021-12-23 17:49:20|20249.41|20129.41|20252.03|20132.03|20252.57|20132.57|20248.95|20128.95|10
1640281770000|2021-12-23 17:49:30|20256.75|20136.75|20276.61|20156.61|20276.61|20156.61|20256.75|20136.75|10
1640281780000|2021-12-23 17:49:40|20276.25|20156.25|20285.64|20165.64|20285.64|20165.64|20275.95|20155.95|10
1640281790000|2021-12-23 17:49:50|20286.77|20166.77|20287.93|20167.93|20290.84|20170.84|20285.98|20165.98|10
1640281800000|2021-12-23 17:50:00|20287.8|20167.8|20291.83|20171.83|20291.99|20171.99|20285.8|20165.8|10
1640281810000|2021-12-23 17:50:10|20291.05|20171.05|20291.2|20171.2|20295.07|20175.07|20290.58|20170.58|10
1640281820000|2021-12-23 17:50:20|20291.07|20171.07|20290.92|20170.92|20291.61|20171.61|20284.93|20164.93|10
1640281830000|2021-12-23 17:50:30|20288.99|20168.99|20285.69|20165.69|20289.08|20169.08|20285.69|20165.69|10
1640281840000|2021-12-23 17:50:40|20283.91|20163.91|20276.71|20156.71|20283.91|20163.91|20276.48|20156.48|10
1640281850000|2021-12-23 17:50:50|20276.24|20156.24|20270.05|20150.05|20276.24|20156.24|20270.05|20150.05|10
1640281860000|2021-12-23 17:51:00|20266.98|20146.98|20262.66|20142.66|20266.98|20146.98|20262.66|20142.66|10
1640281870000|2021-12-23 17:51:10|20262.59|20142.59|20261.83|20141.83|20262.59|20142.59|20261.43|20141.43|10
1640281880000|2021-12-23 17:51:20|20262.98|20142.98|20263.04|20143.04|20265.27|20145.27|20262.79|20142.79|10
1640281890000|2021-12-23 17:51:30|20263.02|20143.02|20261.56|20141.56|20263.02|20143.02|20260.37|20140.37|10
1640281900000|2021-12-23 17:51:40|20261.41|20141.41|20262.46|20142.46|20262.75|20142.75|20261.41|20141.41|10
1640281910000|2021-12-23 17:51:50|20261.05|20141.05|20257.04|20137.04|20261.05|20141.05|20256.89|20136.89|10
1640281920000|2021-12-23 17:52:00|20259.53|20139.53|20256.54|20136.54|20259.53|20139.53|20255.34|20135.34|10
1640281930000|2021-12-23 17:52:10|20255.88|20135.88|20255.98|20135.98|20257.07|20137.07|20255.12|20135.12|10
1640281940000|2021-12-23 17:52:20|20254.65|20134.65|20249.87|20129.87|20255.22|20135.22|20249.87|20129.87|10
1640281950000|2021-12-23 17:52:30|20249.81|20129.81|20249.43|20129.43|20250.05|20130.05|20248.35|20128.35|10
1640281960000|2021-12-23 17:52:40|20248.92|20128.92|20247.6|20127.6|20249.51|20129.51|20247.6|20127.6|9
1640281970000|2021-12-23 17:52:50|20248.02|20128.02|20249.25|20129.25|20249.67|20129.67|20247.78|20127.78|10
1640281980000|2021-12-23 17:53:00|20250.45|20130.45|20251.49|20131.49|20252.33|20132.33|20250.45|20130.45|10
1640281990000|2021-12-23 17:53:10|20252.62|20132.62|20260.67|20140.67|20260.67|20140.67|20252.62|20132.62|10
1640282000000|2021-12-23 17:53:20|20261.39|20141.39|20267.25|20147.25|20267.98|20147.98|20261.39|20141.39|10
1640282010000|2021-12-23 17:53:30|20267.19|20147.19|20269.87|20149.87|20270.42|20150.42|20267.18|20147.18|10
1640282020000|2021-12-23 17:53:40|20269.91|20149.91|20271.61|20151.61|20272.03|20152.03|20269.73|20149.73|10
1640282030000|2021-12-23 17:53:50|20271.55|20151.55|20276.21|20156.21|20276.21|20156.21|20271.55|20151.55|10
1640282040000|2021-12-23 17:54:00|20276.92|20156.92|20279.87|20159.87|20280.32|20160.32|20276.92|20156.92|10
1640282050000|2021-12-23 17:54:10|20280.19|20160.19|20284.02|20164.02|20284.02|20164.02|20279.83|20159.83|10
1640282060000|2021-12-23 17:54:20|20283.92|20163.92|20292.84|20172.84|20292.96|20172.96|20283.92|20163.92|10
1640282070000|2021-12-23 17:54:30|20293.38|20173.38|20296.95|20176.95|20296.95|20176.95|20293.38|20173.38|10
1640282080000|2021-12-23 17:54:40|20296.72|20176.72|20302.47|20182.47|20302.47|20182.47|20296.55|20176.55|10
1640282090000|2021-12-23 17:54:50|20302.82|20182.82|20303.06|20183.06|20303.2|20183.2|20302.54|20182.54|8
1640282100000|2021-12-23 17:55:00|20302.69|20182.69|20311.2|20191.2|20311.2|20191.2|20302.38|20182.38|10
1640282110000|2021-12-23 17:55:10|20311.85|20191.85|20316.61|20196.61|20316.61|20196.61|20311.85|20191.85|10
1640282120000|2021-12-23 17:55:20|20318.14|20198.14|20314.49|20194.49|20318.14|20198.14|20314.49|20194.49|10
1640282130000|2021-12-23 17:55:30|20314.41|20194.41|20306.15|20186.15|20314.41|20194.41|20306.15|20186.15|10
1640282140000|2021-12-23 17:55:40|20305.35|20185.35|20302.56|20182.56|20305.35|20185.35|20301.57|20181.57|10
1640282150000|2021-12-23 17:55:50|20302.66|20182.66|20305.63|20185.63|20305.63|20185.63|20302.22|20182.22|10
1640282160000|2021-12-23 17:56:00|20305.74|20185.74|20305.9|20185.9|20305.9|20185.9|20302.59|20182.59|10
1640282170000|2021-12-23 17:56:10|20307.06|20187.06|20310.28|20190.28|20310.28|20190.28|20307.06|20187.06|10
1640282180000|2021-12-23 17:56:20|20310.24|20190.24|20313.95|20193.95|20313.95|20193.95|20309.96|20189.96|10
1640282190000|2021-12-23 17:56:30|20314.41|20194.41|20314.92|20194.92|20314.92|20194.92|20313.57|20193.57|10
1640282200000|2021-12-23 17:56:40|20315.08|20195.08|20318.53|20198.53|20318.53|20198.53|20315.08|20195.08|10
1640282210000|2021-12-23 17:56:50|20318.36|20198.36|20316.89|20196.89|20319.51|20199.51|20316.89|20196.89|10
1640282220000|2021-12-23 17:57:00|20316.27|20196.27|20310.83|20190.83|20316.27|20196.27|20310.83|20190.83|10
1640282230000|2021-12-23 17:57:10|20309.35|20189.35|20304.29|20184.29|20309.48|20189.48|20303.83|20183.83|9
1640282240000|2021-12-23 17:57:20|20305.93|20185.93|20308.2|20188.2|20308.2|20188.2|20305.93|20185.93|10
1640282250000|2021-12-23 17:57:30|20308.3|20188.3|20313.89|20193.89|20313.89|20193.89|20308.3|20188.3|10
1640282260000|2021-12-23 17:57:40|20314.13|20194.13|20317.94|20197.94|20317.99|20197.99|20314.13|20194.13|10
1640282270000|2021-12-23 17:57:50|20318.67|20198.67|20320.77|20200.77|20320.77|20200.77|20318.31|20198.31|10
1640282280000|2021-12-23 17:58:00|20321.75|20201.75|20325.1|20205.1|20325.1|20205.1|20321.75|20201.75|10
1640282290000|2021-12-23 17:58:10|20325.44|20205.44|20326.01|20206.01|20326.18|20206.18|20325.44|20205.44|10
1640282300000|2021-12-23 17:58:20|20327.22|20207.22|20326.37|20206.37|20327.82|20207.82|20326.37|20206.37|10
1640282310000|2021-12-23 17:58:30|20325.9|20205.9|20322.68|20202.68|20325.9|20205.9|20322.19|20202.19|10
1640282320000|2021-12-23 17:58:40|20323.04|20203.04|20322.64|20202.64|20323.15|20203.15|20322.23|20202.23|10
1640282330000|2021-12-23 17:58:50|20322.56|20202.56|20320.78|20200.78|20323.7|20203.7|20320.78|20200.78|10
1640282340000|2021-12-23 17:59:00|20319.71|20199.71|20316.99|20196.99|20319.98|20199.98|20316.53|20196.53|10
1640282350000|2021-12-23 17:59:10|20317.32|20197.32|20316.47|20196.47|20317.47|20197.47|20316.27|20196.27|9
1640282360000|2021-12-23 17:59:20|20315.07|20195.07|20313.98|20193.98|20315.84|20195.84|20313.98|20193.98|10
1640282370000|2021-12-23 17:59:30|20313.47|20193.47|20314.53|20194.53|20315.7|20195.7|20312.98|20192.98|10
1640282380000|2021-12-23 17:59:40|20314.9|20194.9|20315.29|20195.29|20316.45|20196.45|20314.9|20194.9|10
1640282390000|2021-12-23 17:59:50|20314.42|20194.42|20314.4|20194.4|20314.66|20194.66|20313.95|20193.95|8
1640282400000|2021-12-23 18:00:00|20313.89|20193.89|20318.19|20198.19|20318.35|20198.35|20313.77|20193.77|10
1640282410000|2021-12-23 18:00:10|20319.68|20199.68|20326.79|20206.79|20327.41|20207.41|20319.68|20199.68|10
1640282420000|2021-12-23 18:00:20|20325.99|20205.99|20330.57|20210.57|20331.28|20211.28|20325.99|20205.99|10
1640282430000|2021-12-23 18:00:30|20331.58|20211.58|20340.13|20220.13|20340.13|20220.13|20331.58|20211.58|10
1640282440000|2021-12-23 18:00:40|20340.15|20220.15|20350.76|20230.76|20350.76|20230.76|20340.15|20220.15|10
1640282450000|2021-12-23 18:00:50|20350.62|20230.62|20357.23|20237.23|20357.67|20237.67|20350.62|20230.62|10
1640282460000|2021-12-23 18:01:00|20357.62|20237.62|20361.48|20241.48|20362.09|20242.09|20357.62|20237.62|10
1640282470000|2021-12-23 18:01:10|20362.49|20242.49|20364.79|20244.79|20365.45|20245.45|20362.49|20242.49|10
1640282480000|2021-12-23 18:01:20|20366.28|20246.28|20367.09|20247.09|20368.02|20248.02|20366.03|20246.03|10
1640282490000|2021-12-23 18:01:30|20366.93|20246.93|20380.52|20260.52|20380.52|20260.52|20366.67|20246.67|10
1640282500000|2021-12-23 18:01:40|20381.83|20261.83|20388.09|20268.09|20388.09|20268.09|20380.07|20260.07|10
1640282510000|2021-12-23 18:01:50|20388.45|20268.45|20414.79|20294.79|20414.79|20294.79|20388.45|20268.45|10
1640282520000|2021-12-23 18:02:00|20413.46|20293.46|20420.89|20300.89|20420.89|20300.89|20412.93|20292.93|10
1640282530000|2021-12-23 18:02:10|20421.17|20301.17|20440.02|20320.02|20440.54|20320.54|20421.17|20301.17|10
1640282540000|2021-12-23 18:02:20|20440.3|20320.3|20449.64|20329.64|20449.64|20329.64|20440.3|20320.3|10
1640282550000|2021-12-23 18:02:30|20449.49|20329.49|20442.51|20322.51|20449.49|20329.49|20441.03|20321.03|10
1640282560000|2021-12-23 18:02:40|20443.2|20323.2|20439.98|20319.98|20443.44|20323.44|20439.98|20319.98|10
1640282570000|2021-12-23 18:02:50|20437.96|20317.96|20428.16|20308.16|20438.2|20318.2|20427.7|20307.7|10
1640282580000|2021-12-23 18:03:00|20427.75|20307.75|20428.49|20308.49|20428.49|20308.49|20426.82|20306.82|9
1640282590000|2021-12-23 18:03:10|20429.05|20309.05|20437.26|20317.26|20437.26|20317.26|20427.92|20307.92|10
1640282600000|2021-12-23 18:03:20|20438.42|20318.42|20441.46|20321.46|20442.28|20322.28|20438.42|20318.42|9
1640282610000|2021-12-23 18:03:30|20442.91|20322.91|20447.63|20327.63|20448.04|20328.04|20442.91|20322.91|10
1640282620000|2021-12-23 18:03:40|20447.07|20327.07|20446.99|20326.99|20448.16|20328.16|20446.59|20326.59|10
1640282630000|2021-12-23 18:03:50|20447.94|20327.94|20455.25|20335.25|20455.25|20335.25|20447.32|20327.32|10
1640282640000|2021-12-23 18:04:00|20455.23|20335.23|20454.26|20334.26|20455.23|20335.23|20453.82|20333.82|10
1640282650000|2021-12-23 18:04:10|20455.69|20335.69|20458.68|20338.68|20461.47|20341.47|20453.2|20333.2|10
1640282660000|2021-12-23 18:04:20|20457.98|20337.98|20449.07|20329.07|20458.87|20338.87|20449.01|20329.01|10
1640282670000|2021-12-23 18:04:30|20447.98|20327.98|20427.73|20307.73|20447.98|20327.98|20427.73|20307.73|10
1640282680000|2021-12-23 18:04:40|20426.74|20306.74|20422.02|20302.02|20426.74|20306.74|20422.02|20302.02|10
1640282690000|2021-12-23 18:04:50|20421.32|20301.32|20413.21|20293.21|20421.32|20301.32|20413.21|20293.21|10
1640282700000|2021-12-23 18:05:00|20412.6|20292.6|20411.25|20291.25|20412.96|20292.96|20410.5|20290.5|9
1640282710000|2021-12-23 18:05:10|20410.77|20290.77|20428.29|20308.29|20428.29|20308.29|20410.77|20290.77|10
1640282720000|2021-12-23 18:05:20|20429.72|20309.72|20443.94|20323.94|20443.94|20323.94|20429.72|20309.72|10
1640282730000|2021-12-23 18:05:30|20447.45|20327.45|20447.9|20327.9|20448.38|20328.38|20445.57|20325.57|10
1640282740000|2021-12-23 18:05:40|20448.09|20328.09|20452.87|20332.87|20452.87|20332.87|20448.09|20328.09|10
1640282750000|2021-12-23 18:05:50|20452.49|20332.49|20452.63|20332.63|20453.84|20333.84|20452.36|20332.36|10
1640282760000|2021-12-23 18:06:00|20452.65|20332.65|20452.26|20332.26|20453.05|20333.05|20452.26|20332.26|9
1640282770000|2021-12-23 18:06:10|20452.09|20332.09|20453.79|20333.79|20453.96|20333.96|20451.48|20331.48|10
1640282780000|2021-12-23 18:06:20|20453.56|20333.56|20454.55|20334.55|20454.86|20334.86|20453.56|20333.56|10
1640282790000|2021-12-23 18:06:30|20454.65|20334.65|20444.98|20324.98|20454.65|20334.65|20444.98|20324.98|10
1640282800000|2021-12-23 18:06:40|20444.22|20324.22|20439.93|20319.93|20444.22|20324.22|20439.78|20319.78|10
1640282810000|2021-12-23 18:06:50|20438.94|20318.94|20435.13|20315.13|20438.94|20318.94|20435.13|20315.13|10
1640282820000|2021-12-23 18:07:00|20435.81|20315.81|20434.1|20314.1|20436.08|20316.08|20434.1|20314.1|10
1640282830000|2021-12-23 18:07:10|20434.78|20314.78|20434.81|20314.81|20435.95|20315.95|20434.62|20314.62|10
1640282840000|2021-12-23 18:07:20|20434.1|20314.1|20434.54|20314.54|20435.15|20315.15|20434.1|20314.1|10
1640282850000|2021-12-23 18:07:30|20434.02|20314.02|20432.55|20312.55|20434.1|20314.1|20432.55|20312.55|10
1640282860000|2021-12-23 18:07:40|20432.72|20312.72|20426.02|20306.02|20432.97|20312.97|20426.02|20306.02|10
1640282870000|2021-12-23 18:07:50|20425.23|20305.23|20416.89|20296.89|20425.49|20305.49|20416.53|20296.53|10
1640282880000|2021-12-23 18:08:00|20417.04|20297.04|20409.84|20289.84|20417.41|20297.41|20409.84|20289.84|9
1640282890000|2021-12-23 18:08:10|20408.74|20288.74|20401.55|20281.55|20409.21|20289.21|20400.7|20280.7|10
1640282900000|2021-12-23 18:08:20|20402.03|20282.03|20397.04|20277.04|20402.03|20282.03|20397.04|20277.04|10
1640282910000|2021-12-23 18:08:30|20397.48|20277.48|20394.39|20274.39|20398.22|20278.22|20394.03|20274.03|10
1640282920000|2021-12-23 18:08:40|20393.06|20273.06|20386.76|20266.76|20393.06|20273.06|20386.76|20266.76|10
1640282930000|2021-12-23 18:08:50|20386.09|20266.09|20384.19|20264.19|20386.09|20266.09|20382.99|20262.99|10
1640282940000|2021-12-23 18:09:00|20384.6|20264.6|20380.03|20260.03|20384.6|20264.6|20380.03|20260.03|10
1640282950000|2021-12-23 18:09:10|20379.66|20259.66|20384.39|20264.39|20384.39|20264.39|20379.49|20259.49|10
1640282960000|2021-12-23 18:09:20|20384.17|20264.17|20383.39|20263.39|20384.94|20264.94|20383.39|20263.39|10
1640282970000|2021-12-23 18:09:30|20383.19|20263.19|20384.88|20264.88|20385|20265|20383.19|20263.19|10
1640282980000|2021-12-23 18:09:40|20384.74|20264.74|20391.55|20271.55|20391.55|20271.55|20384.74|20264.74|10
1640282990000|2021-12-23 18:09:50|20394.94|20274.94|20402.22|20282.22|20402.22|20282.22|20394.94|20274.94|10
1640283000000|2021-12-23 18:10:00|20402.14|20282.14|20406.39|20286.39|20406.39|20286.39|20401.53|20281.53|10
1640283010000|2021-12-23 18:10:10|20406.55|20286.55|20409.44|20289.44|20409.58|20289.58|20406.55|20286.55|10
1640283020000|2021-12-23 18:10:20|20408.6|20288.6|20413.78|20293.78|20413.9|20293.9|20408.6|20288.6|10
1640283030000|2021-12-23 18:10:30|20414.68|20294.68|20430.63|20310.63|20430.63|20310.63|20414.35|20294.35|10
1640283040000|2021-12-23 18:10:40|20429.78|20309.78|20436|20316|20436.94|20316.94|20429.77|20309.77|10
1640283050000|2021-12-23 18:10:50|20436.41|20316.41|20437.3|20317.3|20437.3|20317.3|20434.77|20314.77|10
1640283060000|2021-12-23 18:11:00|20437.35|20317.35|20439.15|20319.15|20439.15|20319.15|20435.79|20315.79|10
1640283070000|2021-12-23 18:11:10|20439.18|20319.18|20440.02|20320.02|20440.02|20320.02|20439.18|20319.18|9
1640283080000|2021-12-23 18:11:20|20440.31|20320.31|20442.25|20322.25|20442.39|20322.39|20440.31|20320.31|10
1640283090000|2021-12-23 18:11:30|20443.14|20323.14|20442.24|20322.24|20443.48|20323.48|20441.59|20321.59|10
1640283100000|2021-12-23 18:11:40|20442.33|20322.33|20441.11|20321.11|20443.1|20323.1|20441.11|20321.11|10
1640283110000|2021-12-23 18:11:50|20441.01|20321.01|20438.18|20318.18|20441.01|20321.01|20438.18|20318.18|10
1640283120000|2021-12-23 18:12:00|20438.45|20318.45|20438.13|20318.13|20439.85|20319.85|20438.03|20318.03|10
1640283130000|2021-12-23 18:12:10|20438.06|20318.06|20437.02|20317.02|20438.66|20318.66|20437.02|20317.02|10
1640283140000|2021-12-23 18:12:20|20436.24|20316.24|20436.1|20316.1|20438.63|20318.63|20436.08|20316.08|10
1640283150000|2021-12-23 18:12:30|20436.54|20316.54|20443.6|20323.6|20443.6|20323.6|20436.54|20316.54|10
1640283160000|2021-12-23 18:12:40|20446.8|20326.8|20453.5|20333.5|20453.7|20333.7|20446.8|20326.8|9
1640283170000|2021-12-23 18:12:50|20453.28|20333.28|20460.45|20340.45|20460.45|20340.45|20453.28|20333.28|10
1640283180000|2021-12-23 18:13:00|20460.82|20340.82|20458.78|20338.78|20462.15|20342.15|20458.65|20338.65|10
1640283190000|2021-12-23 18:13:10|20458.75|20338.75|20456.66|20336.66|20459.62|20339.62|20456.66|20336.66|10
1640283200000|2021-12-23 18:13:20|20455.93|20335.93|20452.52|20332.52|20455.93|20335.93|20452.52|20332.52|10
1640283210000|2021-12-23 18:13:30|20452.47|20332.47|20449.37|20329.37|20452.61|20332.61|20449.37|20329.37|10
1640283220000|2021-12-23 18:13:40|20449.4|20329.4|20447.13|20327.13|20449.88|20329.88|20447.13|20327.13|10
1640283230000|2021-12-23 18:13:50|20446.63|20326.63|20445.88|20325.88|20447.31|20327.31|20445.75|20325.75|10
1640283240000|2021-12-23 18:14:00|20445.71|20325.71|20436.23|20316.23|20445.71|20325.71|20436.23|20316.23|10
1640283250000|2021-12-23 18:14:10|20435.93|20315.93|20438.23|20318.23|20438.54|20318.54|20434.3|20314.3|10
1640283260000|2021-12-23 18:14:20|20438.09|20318.09|20442.59|20322.59|20442.75|20322.75|20438.09|20318.09|10
1640283270000|2021-12-23 18:14:30|20442.9|20322.9|20444.49|20324.49|20444.49|20324.49|20441.6|20321.6|9
1640283280000|2021-12-23 18:14:40|20444.82|20324.82|20442.78|20322.78|20444.89|20324.89|20442.78|20322.78|10
1640283290000|2021-12-23 18:14:50|20442.42|20322.42|20442.13|20322.13|20442.42|20322.42|20441.42|20321.42|9
1640283300000|2021-12-23 18:15:00|20441.85|20321.85|20443.4|20323.4|20443.57|20323.57|20441.85|20321.85|9
1640283310000|2021-12-23 18:15:10|20443.36|20323.36|20451.06|20331.06|20451.06|20331.06|20443.36|20323.36|10
1640283320000|2021-12-23 18:15:20|20451.49|20331.49|20465.12|20345.12|20465.12|20345.12|20451.49|20331.49|10
1640283330000|2021-12-23 18:15:30|20466.63|20346.63|20469.26|20349.26|20470.88|20350.88|20466.63|20346.63|10
1640283340000|2021-12-23 18:15:40|20469.67|20349.67|20471.41|20351.41|20472.71|20352.71|20469.67|20349.67|10
1640283350000|2021-12-23 18:15:50|20471.03|20351.03|20477.6|20357.6|20477.6|20357.6|20471.03|20351.03|9
1640283360000|2021-12-23 18:16:00|20477.3|20357.3|20489.69|20369.69|20489.69|20369.69|20477.3|20357.3|10
1640283370000|2021-12-23 18:16:10|20489.45|20369.45|20491.92|20371.92|20493.67|20373.67|20489.45|20369.45|10
1640283380000|2021-12-23 18:16:20|20492.11|20372.11|20489.57|20369.57|20492.11|20372.11|20489.41|20369.41|10
1640283390000|2021-12-23 18:16:30|20490|20370|20490.07|20370.07|20493.24|20373.24|20490|20370|10
1640283400000|2021-12-23 18:16:40|20490.05|20370.05|20489.54|20369.54|20490.25|20370.25|20488.85|20368.85|10
1640283410000|2021-12-23 18:16:50|20489.25|20369.25|20488.43|20368.43|20489.82|20369.82|20488.43|20368.43|10
1640283420000|2021-12-23 18:17:00|20488.67|20368.67|20490.49|20370.49|20490.49|20370.49|20488.45|20368.45|10
1640283430000|2021-12-23 18:17:10|20490.28|20370.28|20493.98|20373.98|20494.08|20374.08|20490.28|20370.28|10
1640283440000|2021-12-23 18:17:20|20494.69|20374.69|20502.44|20382.44|20502.44|20382.44|20494.69|20374.69|10
1640283450000|2021-12-23 18:17:30|20502.01|20382.01|20506.96|20386.96|20506.96|20386.96|20502.01|20382.01|10
1640283460000|2021-12-23 18:17:40|20506.8|20386.8|20514.06|20394.06|20514.16|20394.16|20506.8|20386.8|10
1640283470000|2021-12-23 18:17:50|20514.45|20394.45|20520.75|20400.75|20521.35|20401.35|20514.45|20394.45|10
1640283480000|2021-12-23 18:18:00|20520.44|20400.44|20522.61|20402.61|20524.74|20404.74|20520.44|20400.44|10
1640283490000|2021-12-23 18:18:10|20521.72|20401.72|20515.04|20395.04|20523.67|20403.67|20515.04|20395.04|10
1640283500000|2021-12-23 18:18:20|20514.18|20394.18|20510.77|20390.77|20514.18|20394.18|20510.25|20390.25|10
1640283510000|2021-12-23 18:18:30|20509.66|20389.66|20509.33|20389.33|20509.67|20389.67|20508.68|20388.68|10
1640283520000|2021-12-23 18:18:40|20510.06|20390.06|20509.91|20389.91|20510.44|20390.44|20509.41|20389.41|10
1640283530000|2021-12-23 18:18:50|20509.38|20389.38|20504.34|20384.34|20509.77|20389.77|20504.34|20384.34|10
1640283540000|2021-12-23 18:19:00|20503.93|20383.93|20501.56|20381.56|20505.01|20385.01|20501.56|20381.56|10
1640283550000|2021-12-23 18:19:10|20502.69|20382.69|20499.45|20379.45|20502.69|20382.69|20499.45|20379.45|10
1640283560000|2021-12-23 18:19:20|20500.31|20380.31|20490.86|20370.86|20500.31|20380.31|20490.86|20370.86|10
1640283570000|2021-12-23 18:19:30|20490.94|20370.94|20485.31|20365.31|20490.94|20370.94|20485.31|20365.31|10
1640283580000|2021-12-23 18:19:40|20484.82|20364.82|20486.09|20366.09|20486.09|20366.09|20484.73|20364.73|10
1640283590000|2021-12-23 18:19:50|20486.28|20366.28|20489.09|20369.09|20489.57|20369.57|20485.76|20365.76|10
1640283600000|2021-12-23 18:20:00|20489.34|20369.34|20493.83|20373.83|20494.18|20374.18|20489.34|20369.34|10
1640283610000|2021-12-23 18:20:10|20494.05|20374.05|20504.05|20384.05|20504.05|20384.05|20493.93|20373.93|10
1640283620000|2021-12-23 18:20:20|20504.32|20384.32|20508.54|20388.54|20508.99|20388.99|20504.32|20384.32|10
1640283630000|2021-12-23 18:20:30|20509.59|20389.59|20512|20392|20512.06|20392.06|20509.11|20389.11|10
1640283640000|2021-12-23 18:20:40|20512.38|20392.38|20517.82|20397.82|20517.82|20397.82|20512.38|20392.38|10
1640283650000|2021-12-23 18:20:50|20517.84|20397.84|20519.16|20399.16|20519.16|20399.16|20515.73|20395.73|10
1640283660000|2021-12-23 18:21:00|20519.01|20399.01|20527.17|20407.17|20527.17|20407.17|20517.86|20397.86|10
1640283670000|2021-12-23 18:21:10|20527.9|20407.9|20537.52|20417.52|20537.55|20417.55|20527.77|20407.77|10
1640283680000|2021-12-23 18:21:20|20537.94|20417.94|20542.25|20422.25|20542.25|20422.25|20537.26|20417.26|10
1640283690000|2021-12-23 18:21:30|20543.45|20423.45|20538.25|20418.25|20548.13|20428.13|20538.25|20418.25|10
1640283700000|2021-12-23 18:21:40|20538.77|20418.77|20533.42|20413.42|20538.77|20418.77|20533.42|20413.42|9
1640283710000|2021-12-23 18:21:50|20533.54|20413.54|20525.56|20405.56|20533.54|20413.54|20525.56|20405.56|10
1640283720000|2021-12-23 18:22:00|20524.59|20404.59|20522.5|20402.5|20525|20405|20522.39|20402.39|10
1640283730000|2021-12-23 18:22:10|20522.93|20402.93|20517.93|20397.93|20523.03|20403.03|20517.93|20397.93|10
1640283740000|2021-12-23 18:22:20|20518.22|20398.22|20517.05|20397.05|20518.35|20398.35|20515.51|20395.51|10
1640283750000|2021-12-23 18:22:30|20517.41|20397.41|20521.94|20401.94|20522.01|20402.01|20517.41|20397.41|10
1640283760000|2021-12-23 18:22:40|20522.38|20402.38|20521.74|20401.74|20522.48|20402.48|20520.41|20400.41|10
1640283770000|2021-12-23 18:22:50|20522.4|20402.4|20523.08|20403.08|20523.19|20403.19|20522.4|20402.4|10
1640283780000|2021-12-23 18:23:00|20523.34|20403.34|20525.64|20405.64|20525.96|20405.96|20523.12|20403.12|10
1640283790000|2021-12-23 18:23:10|20525.93|20405.93|20525.93|20405.93|20526.71|20406.71|20525.77|20405.77|10
1640283800000|2021-12-23 18:23:20|20526.28|20406.28|20519.25|20399.25|20526.28|20406.28|20519.25|20399.25|10
1640283810000|2021-12-23 18:23:30|20519.16|20399.16|20511.12|20391.12|20519.16|20399.16|20511.12|20391.12|10
1640283820000|2021-12-23 18:23:40|20511.48|20391.48|20512.73|20392.73|20512.73|20392.73|20510.78|20390.78|10
1640283830000|2021-12-23 18:23:50|20512.64|20392.64|20512.12|20392.12|20513.81|20393.81|20511.78|20391.78|10
1640283840000|2021-12-23 18:24:00|20511.84|20391.84|20509.78|20389.78|20512.46|20392.46|20509.78|20389.78|10
1640283850000|2021-12-23 18:24:10|20509.32|20389.32|20508.17|20388.17|20509.58|20389.58|20507.75|20387.75|10
1640283860000|2021-12-23 18:24:20|20507.59|20387.59|20508.07|20388.07|20509.96|20389.96|20507.59|20387.59|10
1640283870000|2021-12-23 18:24:30|20506.05|20386.05|20502.16|20382.16|20506.05|20386.05|20502.16|20382.16|10
1640283880000|2021-12-23 18:24:40|20502.92|20382.92|20502.54|20382.54|20504.2|20384.2|20502.54|20382.54|10
1640283890000|2021-12-23 18:24:50|20502.88|20382.88|20505.06|20385.06|20505.48|20385.48|20502.11|20382.11|10
1640283900000|2021-12-23 18:25:00|20504.83|20384.83|20515.44|20395.44|20515.97|20395.97|20504.63|20384.63|10
1640283910000|2021-12-23 18:25:10|20517.67|20397.67|20519.49|20399.49|20519.49|20399.49|20516.13|20396.13|10
1640283920000|2021-12-23 18:25:20|20520.67|20400.67|20527.81|20407.81|20527.81|20407.81|20520.67|20400.67|10
1640283930000|2021-12-23 18:25:30|20528.55|20408.55|20531.62|20411.62|20531.62|20411.62|20528.55|20408.55|10
1640283940000|2021-12-23 18:25:40|20531.73|20411.73|20532|20412|20533.17|20413.17|20531.67|20411.67|10
1640283950000|2021-12-23 18:25:50|20532.14|20412.14|20532.31|20412.31|20532.31|20412.31|20530.86|20410.86|10
1640283960000|2021-12-23 18:26:00|20532.14|20412.14|20532.73|20412.73|20533.53|20413.53|20532.08|20412.08|10
1640283970000|2021-12-23 18:26:10|20533.41|20413.41|20536.35|20416.35|20537.01|20417.01|20532.97|20412.97|10
1640283980000|2021-12-23 18:26:20|20536.74|20416.74|20544.53|20424.53|20544.53|20424.53|20536.74|20416.74|10
1640283990000|2021-12-23 18:26:30|20544.2|20424.2|20547.87|20427.87|20547.87|20427.87|20543.86|20423.86|10
1640284000000|2021-12-23 18:26:40|20547.71|20427.71|20547.08|20427.08|20548.69|20428.69|20547.08|20427.08|10
1640284010000|2021-12-23 18:26:50|20547.45|20427.45|20547.14|20427.14|20547.73|20427.73|20545.02|20425.02|10
1640284020000|2021-12-23 18:27:00|20547.83|20427.83|20543.85|20423.85|20547.83|20427.83|20543.78|20423.78|10
1640284030000|2021-12-23 18:27:10|20544.36|20424.36|20547.27|20427.27|20547.27|20427.27|20543.15|20423.15|10
1640284040000|2021-12-23 18:27:20|20547.01|20427.01|20546.04|20426.04|20547.13|20427.13|20545.33|20425.33|10
1640284050000|2021-12-23 18:27:30|20546.96|20426.96|20544.69|20424.69|20546.96|20426.96|20544.69|20424.69|10
1640284060000|2021-12-23 18:27:40|20543.26|20423.26|20542.31|20422.31|20543.26|20423.26|20541.53|20421.53|10
1640284070000|2021-12-23 18:27:50|20542.09|20422.09|20543.42|20423.42|20543.42|20423.42|20541.91|20421.91|9
1640284080000|2021-12-23 18:28:00|20543.86|20423.86|20541.81|20421.81|20545.49|20425.49|20541.81|20421.81|10
1640284090000|2021-12-23 18:28:10|20541.82|20421.82|20543.65|20423.65|20543.65|20423.65|20541.82|20421.82|10
1640284100000|2021-12-23 18:28:20|20544.36|20424.36|20546.43|20426.43|20546.83|20426.83|20544.36|20424.36|10
1640284110000|2021-12-23 18:28:30|20546.49|20426.49|20553.26|20433.26|20553.26|20433.26|20545.39|20425.39|10
1640284120000|2021-12-23 18:28:40|20554.61|20434.61|20564.57|20444.57|20564.57|20444.57|20554.61|20434.61|10
1640284130000|2021-12-23 18:28:50|20567.94|20447.94|20572.02|20452.02|20573.35|20453.35|20567.94|20447.94|10
1640284140000|2021-12-23 18:29:00|20574.3|20454.3|20570.59|20450.59|20574.3|20454.3|20570.59|20450.59|9
1640284150000|2021-12-23 18:29:10|20571.56|20451.56|20574.69|20454.69|20574.69|20454.69|20570.27|20450.27|10
1640284160000|2021-12-23 18:29:20|20574.64|20454.64|20581.7|20461.7|20581.7|20461.7|20574.64|20454.64|10
1640284170000|2021-12-23 18:29:30|20582.93|20462.93|20586.62|20466.62|20587.34|20467.34|20582.93|20462.93|10
1640284180000|2021-12-23 18:29:40|20585.29|20465.29|20587.63|20467.63|20587.63|20467.63|20584.64|20464.64|9
1640284190000|2021-12-23 18:29:50|20587.46|20467.46|20591.57|20471.57|20591.57|20471.57|20587.46|20467.46|10
1640284200000|2021-12-23 18:30:00|20591.23|20471.23|20595.03|20475.03|20595.03|20475.03|20591.23|20471.23|10
1640284210000|2021-12-23 18:30:10|20595.71|20475.71|20595.19|20475.19|20598.59|20478.59|20595.19|20475.19|10
1640284220000|2021-12-23 18:30:20|20593.17|20473.17|20577.4|20457.4|20593.87|20473.87|20577.4|20457.4|10
1640284230000|2021-12-23 18:30:30|20576.84|20456.84|20576.12|20456.12|20578.21|20458.21|20576.01|20456.01|10
1640284240000|2021-12-23 18:30:40|20574.92|20454.92|20574.36|20454.36|20574.92|20454.92|20573.43|20453.43|9
1640284250000|2021-12-23 18:30:50|20574.93|20454.93|20577.32|20457.32|20578.34|20458.34|20574.93|20454.93|10
1640284260000|2021-12-23 18:31:00|20577.93|20457.93|20580.31|20460.31|20581.14|20461.14|20577.93|20457.93|10
1640284270000|2021-12-23 18:31:10|20581.2|20461.2|20588.11|20468.11|20588.41|20468.41|20581.2|20461.2|10
1640284280000|2021-12-23 18:31:20|20589.06|20469.06|20590.89|20470.89|20590.89|20470.89|20588.79|20468.79|10
1640284290000|2021-12-23 18:31:30|20590.65|20470.65|20591.57|20471.57|20591.57|20471.57|20590.25|20470.25|10
1640284300000|2021-12-23 18:31:40|20591.46|20471.46|20596.03|20476.03|20596.03|20476.03|20591.36|20471.36|10
1640284310000|2021-12-23 18:31:50|20596.26|20476.26|20600.04|20480.04|20601.06|20481.06|20595.82|20475.82|10
1640284320000|2021-12-23 18:32:00|20599.02|20479.02|20595.45|20475.45|20599.02|20479.02|20594.98|20474.98|10
1640284330000|2021-12-23 18:32:10|20595.54|20475.54|20598.11|20478.11|20598.11|20478.11|20595.38|20475.38|10
1640284340000|2021-12-23 18:32:20|20598.96|20478.96|20599.87|20479.87|20602.72|20482.72|20598.96|20478.96|9
1640284350000|2021-12-23 18:32:30|20599.34|20479.34|20590.8|20470.8|20599.34|20479.34|20590.8|20470.8|9
1640284360000|2021-12-23 18:32:40|20590.93|20470.93|20583.69|20463.69|20590.93|20470.93|20583.69|20463.69|10
1640284370000|2021-12-23 18:32:50|20582.47|20462.47|20575.68|20455.68|20582.47|20462.47|20575.68|20455.68|10
1640284380000|2021-12-23 18:33:00|20575.84|20455.84|20574.95|20454.95|20576.91|20456.91|20574.42|20454.42|10
1640284390000|2021-12-23 18:33:10|20576.09|20456.09|20577.31|20457.31|20577.31|20457.31|20574.68|20454.68|10
1640284400000|2021-12-23 18:33:20|20577.38|20457.38|20578.42|20458.42|20578.42|20458.42|20577.38|20457.38|10
1640284410000|2021-12-23 18:33:30|20578.32|20458.32|20580.46|20460.46|20580.78|20460.78|20578.24|20458.24|10
1640284420000|2021-12-23 18:33:40|20580.34|20460.34|20579.43|20459.43|20580.34|20460.34|20578.2|20458.2|10
1640284430000|2021-12-23 18:33:50|20579.56|20459.56|20579.4|20459.4|20579.59|20459.59|20578.5|20458.5|9
1640284440000|2021-12-23 18:34:00|20579.53|20459.53|20582.48|20462.48|20582.48|20462.48|20579.53|20459.53|10
1640284450000|2021-12-23 18:34:10|20583.86|20463.86|20583.86|20463.86|20585.19|20465.19|20583.86|20463.86|10
1640284460000|2021-12-23 18:34:20|20583.77|20463.77|20578.31|20458.31|20584.03|20464.03|20578.31|20458.31|10
1640284470000|2021-12-23 18:34:30|20577.42|20457.42|20571.36|20451.36|20577.75|20457.75|20571.36|20451.36|10
1640284480000|2021-12-23 18:34:40|20571.43|20451.43|20571.86|20451.86|20571.86|20451.86|20568.66|20448.66|10
1640284490000|2021-12-23 18:34:50|20574.28|20454.28|20578.37|20458.37|20578.54|20458.54|20574.28|20454.28|10
1640284500000|2021-12-23 18:35:00|20578.96|20458.96|20581.56|20461.56|20581.57|20461.57|20578.96|20458.96|10
1640284510000|2021-12-23 18:35:10|20580.9|20460.9|20583.19|20463.19|20583.26|20463.26|20579.87|20459.87|10
1640284520000|2021-12-23 18:35:20|20584|20464|20584.6|20464.6|20585.36|20465.36|20584|20464|10
1640284530000|2021-12-23 18:35:30|20584.74|20464.74|20585.64|20465.64|20585.81|20465.81|20584.28|20464.28|10
1640284540000|2021-12-23 18:35:40|20585.59|20465.59|20585.13|20465.13|20586.98|20466.98|20585.13|20465.13|10
1640284550000|2021-12-23 18:35:50|20584.63|20464.63|20578.92|20458.92|20584.63|20464.63|20578.92|20458.92|10
1640284560000|2021-12-23 18:36:00|20578.7|20458.7|20576.1|20456.1|20578.7|20458.7|20576.1|20456.1|10
1640284570000|2021-12-23 18:36:10|20576.37|20456.37|20579.36|20459.36|20579.54|20459.54|20576.37|20456.37|10
1640284580000|2021-12-23 18:36:20|20579.73|20459.73|20581.64|20461.64|20581.64|20461.64|20579.73|20459.73|9
1640284590000|2021-12-23 18:36:30|20580.9|20460.9|20578.52|20458.52|20581.5|20461.5|20578.52|20458.52|10
1640284600000|2021-12-23 18:36:40|20578.33|20458.33|20585.4|20465.4|20585.4|20465.4|20578.33|20458.33|10
1640284610000|2021-12-23 18:36:50|20586.65|20466.65|20585.52|20465.52|20587.09|20467.09|20585.52|20465.52|10
1640284620000|2021-12-23 18:37:00|20586.09|20466.09|20581.37|20461.37|20587.99|20467.99|20581.37|20461.37|10
1640284630000|2021-12-23 18:37:10|20580.87|20460.87|20577.19|20457.19|20580.87|20460.87|20577.19|20457.19|10
1640284640000|2021-12-23 18:37:20|20575.71|20455.71|20565.33|20445.33|20575.71|20455.71|20565.33|20445.33|10
1640284650000|2021-12-23 18:37:30|20565.13|20445.13|20558.47|20438.47|20565.13|20445.13|20558.47|20438.47|10
1640284660000|2021-12-23 18:37:40|20557.77|20437.77|20563.26|20443.26|20564.84|20444.84|20557.19|20437.19|10
1640284670000|2021-12-23 18:37:50|20562.84|20442.84|20561.97|20441.97|20563.74|20443.74|20561.97|20441.97|10
1640284680000|2021-12-23 18:38:00|20561.52|20441.52|20564.43|20444.43|20564.43|20444.43|20560.67|20440.67|10
1640284690000|2021-12-23 18:38:10|20565.85|20445.85|20564.11|20444.11|20566.26|20446.26|20564.11|20444.11|10
1640284700000|2021-12-23 18:38:20|20563.88|20443.88|20562.32|20442.32|20563.88|20443.88|20562.32|20442.32|10
1640284710000|2021-12-23 18:38:30|20562.33|20442.33|20564.07|20444.07|20564.18|20444.18|20561.86|20441.86|10
1640284720000|2021-12-23 18:38:40|20564.5|20444.5|20565.36|20445.36|20565.36|20445.36|20564.41|20444.41|10
1640284730000|2021-12-23 18:38:50|20565.35|20445.35|20565.89|20445.89|20567.66|20447.66|20565.15|20445.15|10
1640284740000|2021-12-23 18:39:00|20564.46|20444.46|20562.88|20442.88|20564.76|20444.76|20562.79|20442.79|10
1640284750000|2021-12-23 18:39:10|20562.1|20442.1|20560.89|20440.89|20562.1|20442.1|20560.58|20440.58|10
1640284760000|2021-12-23 18:39:20|20561.01|20441.01|20561.29|20441.29|20561.67|20441.67|20560.42|20440.42|9
1640284770000|2021-12-23 18:39:30|20561.59|20441.59|20559.34|20439.34|20561.67|20441.67|20559.34|20439.34|10
1640284780000|2021-12-23 18:39:40|20559|20439|20555.26|20435.26|20559|20439|20555.26|20435.26|10
1640284790000|2021-12-23 18:39:50|20552.85|20432.85|20543.27|20423.27|20552.85|20432.85|20543.27|20423.27|10
1640284800000|2021-12-23 18:40:00|20542.34|20422.34|20535.01|20415.01|20542.34|20422.34|20535.01|20415.01|10
1640284810000|2021-12-23 18:40:10|20533.08|20413.08|20529.7|20409.7|20533.08|20413.08|20529.7|20409.7|10
1640284820000|2021-12-23 18:40:20|20527.7|20407.7|20519.54|20399.54|20527.7|20407.7|20519.25|20399.25|10
1640284830000|2021-12-23 18:40:30|20519.28|20399.28|20513.06|20393.06|20519.28|20399.28|20513.06|20393.06|10
1640284840000|2021-12-23 18:40:40|20513.38|20393.38|20515.97|20395.97|20515.97|20395.97|20512.48|20392.48|10
1640284850000|2021-12-23 18:40:50|20515.72|20395.72|20517.67|20397.67|20517.91|20397.91|20515.72|20395.72|10
1640284860000|2021-12-23 18:41:00|20517.42|20397.42|20518.32|20398.32|20518.32|20398.32|20516.91|20396.91|10
1640284870000|2021-12-23 18:41:10|20517.95|20397.95|20518.26|20398.26|20518.26|20398.26|20517.87|20397.87|10
1640284880000|2021-12-23 18:41:20|20518.52|20398.52|20516.44|20396.44|20518.52|20398.52|20516.23|20396.23|10
1640284890000|2021-12-23 18:41:30|20517.71|20397.71|20518.05|20398.05|20518.6|20398.6|20517.29|20397.29|10
1640284900000|2021-12-23 18:41:40|20518.36|20398.36|20519.93|20399.93|20519.93|20399.93|20517.63|20397.63|10
1640284910000|2021-12-23 18:41:50|20519.52|20399.52|20521.7|20401.7|20521.7|20401.7|20519.52|20399.52|10
1640284920000|2021-12-23 18:42:00|20521.76|20401.76|20523.98|20403.98|20523.98|20403.98|20521.22|20401.22|10
1640284930000|2021-12-23 18:42:10|20523.8|20403.8|20523.65|20403.65|20523.99|20403.99|20523.33|20403.33|10
1640284940000|2021-12-23 18:42:20|20523.4|20403.4|20523.34|20403.34|20523.88|20403.88|20522.71|20402.71|10
1640284950000|2021-12-23 18:42:30|20523.39|20403.39|20523.21|20403.21|20524.13|20404.13|20523.21|20403.21|10
1640284960000|2021-12-23 18:42:40|20523.25|20403.25|20517.01|20397.01|20523.25|20403.25|20516.97|20396.97|10
1640284970000|2021-12-23 18:42:50|20516.44|20396.44|20506.48|20386.48|20516.44|20396.44|20506.48|20386.48|10
1640284980000|2021-12-23 18:43:00|20505.24|20385.24|20496.46|20376.46|20505.24|20385.24|20496.06|20376.06|9
1640284990000|2021-12-23 18:43:10|20494.96|20374.96|20489.24|20369.24|20494.96|20374.96|20489.24|20369.24|10
1640285000000|2021-12-23 18:43:20|20488.71|20368.71|20480.25|20360.25|20488.71|20368.71|20480.25|20360.25|10
1640285010000|2021-12-23 18:43:30|20479.67|20359.67|20474.83|20354.83|20479.67|20359.67|20474.83|20354.83|10
1640285020000|2021-12-23 18:43:40|20474.12|20354.12|20467.55|20347.55|20474.12|20354.12|20467.15|20347.15|10
1640285030000|2021-12-23 18:43:50|20466.09|20346.09|20450.61|20330.61|20466.09|20346.09|20450.61|20330.61|10
1640285040000|2021-12-23 18:44:00|20449.1|20329.1|20440.53|20320.53|20449.1|20329.1|20440.53|20320.53|9
1640285050000|2021-12-23 18:44:10|20440.59|20320.59|20429.29|20309.29|20440.8|20320.8|20429.29|20309.29|9
1640285060000|2021-12-23 18:44:20|20428.01|20308.01|20421.58|20301.58|20428.01|20308.01|20421.58|20301.58|10
1640285070000|2021-12-23 18:44:30|20421.46|20301.46|20425.65|20305.65|20425.65|20305.65|20421.46|20301.46|10
1640285080000|2021-12-23 18:44:40|20426.11|20306.11|20426.56|20306.56|20427.61|20307.61|20425.41|20305.41|10
1640285090000|2021-12-23 18:44:50|20426.59|20306.59|20425.94|20305.94|20426.59|20306.59|20425.03|20305.03|10
1640285100000|2021-12-23 18:45:00|20425.73|20305.73|20427.69|20307.69|20428.16|20308.16|20425.73|20305.73|10
1640285110000|2021-12-23 18:45:10|20427.47|20307.47|20423.92|20303.92|20427.71|20307.71|20423.92|20303.92|9
1640285120000|2021-12-23 18:45:20|20423.76|20303.76|20421.5|20301.5|20423.76|20303.76|20421.5|20301.5|10
1640285130000|2021-12-23 18:45:30|20421.61|20301.61|20414.64|20294.64|20421.61|20301.61|20414.64|20294.64|10
1640285140000|2021-12-23 18:45:40|20413.66|20293.66|20403.01|20283.01|20413.66|20293.66|20403.01|20283.01|10
1640285150000|2021-12-23 18:45:50|20402.65|20282.65|20400.54|20280.54|20402.95|20282.95|20399.42|20279.42|10
1640285160000|2021-12-23 18:46:00|20401.25|20281.25|20401.05|20281.05|20402.68|20282.68|20400.87|20280.87|10
1640285170000|2021-12-23 18:46:10|20401.64|20281.64|20402.32|20282.32|20402.32|20282.32|20401.64|20281.64|9
1640285180000|2021-12-23 18:46:20|20403.37|20283.37|20405.16|20285.16|20405.16|20285.16|20402.85|20282.85|10
1640285190000|2021-12-23 18:46:30|20405.67|20285.67|20408.79|20288.79|20408.79|20288.79|20404.9|20284.9|10
1640285200000|2021-12-23 18:46:40|20408.69|20288.69|20416.43|20296.43|20416.43|20296.43|20408.69|20288.69|10
1640285210000|2021-12-23 18:46:50|20419|20299|20427.93|20307.93|20427.93|20307.93|20418.86|20298.86|10
1640285220000|2021-12-23 18:47:00|20430.51|20310.51|20440.42|20320.42|20440.42|20320.42|20430.51|20310.51|10
1640285230000|2021-12-23 18:47:10|20442|20322|20443.53|20323.53|20443.53|20323.53|20441.32|20321.32|10
1640285240000|2021-12-23 18:47:20|20443.43|20323.43|20448.14|20328.14|20448.14|20328.14|20443.43|20323.43|10
1640285250000|2021-12-23 18:47:30|20448.4|20328.4|20453.75|20333.75|20453.75|20333.75|20448.2|20328.2|10
1640285260000|2021-12-23 18:47:40|20454|20334|20456.62|20336.62|20457.2|20337.2|20454|20334|10
1640285270000|2021-12-23 18:47:50|20456.55|20336.55|20461.24|20341.24|20461.24|20341.24|20456.55|20336.55|10
1640285280000|2021-12-23 18:48:00|20461.26|20341.26|20464.01|20344.01|20465.08|20345.08|20460.71|20340.71|10
1640285290000|2021-12-23 18:48:10|20464.28|20344.28|20468.73|20348.73|20468.73|20348.73|20463.73|20343.73|10
1640285300000|2021-12-23 18:48:20|20468.3|20348.3|20466.62|20346.62|20468.3|20348.3|20466.62|20346.62|9
1640285310000|2021-12-23 18:48:30|20466.37|20346.37|20468.45|20348.45|20469.77|20349.77|20466.37|20346.37|10
1640285320000|2021-12-23 18:48:40|20468.37|20348.37|20475.16|20355.16|20475.16|20355.16|20468.18|20348.18|10
1640285330000|2021-12-23 18:48:50|20475.83|20355.83|20476.12|20356.12|20476.77|20356.77|20475.83|20355.83|10
1640285340000|2021-12-23 18:49:00|20476.59|20356.59|20476.15|20356.15|20477.46|20357.46|20475.32|20355.32|10
1640285350000|2021-12-23 18:49:10|20475.82|20355.82|20475.55|20355.55|20476.19|20356.19|20475.3|20355.3|10
1640285360000|2021-12-23 18:49:20|20475.82|20355.82|20476.54|20356.54|20476.54|20356.54|20475.48|20355.48|10
1640285370000|2021-12-23 18:49:30|20475.79|20355.79|20474.54|20354.54|20475.79|20355.79|20474.43|20354.43|10
1640285380000|2021-12-23 18:49:40|20474.17|20354.17|20473.4|20353.4|20474.17|20354.17|20473.4|20353.4|10
1640285390000|2021-12-23 18:49:50|20472.88|20352.88|20473.18|20353.18|20473.43|20353.43|20472.81|20352.81|10
1640285400000|2021-12-23 18:50:00|20473.08|20353.08|20472.73|20352.73|20473.94|20353.94|20472.67|20352.67|10
1640285410000|2021-12-23 18:50:10|20473.14|20353.14|20475.32|20355.32|20475.32|20355.32|20473.14|20353.14|9
1640285420000|2021-12-23 18:50:20|20475.64|20355.64|20476.54|20356.54|20476.85|20356.85|20475.48|20355.48|10
1640285430000|2021-12-23 18:50:30|20475.47|20355.47|20477.5|20357.5|20477.5|20357.5|20475.47|20355.47|10
1640285440000|2021-12-23 18:50:40|20477.83|20357.83|20485.48|20365.48|20485.48|20365.48|20477.83|20357.83|10
1640285450000|2021-12-23 18:50:50|20485.43|20365.43|20484.24|20364.24|20485.75|20365.75|20484.24|20364.24|10
1640285460000|2021-12-23 18:51:00|20484.47|20364.47|20489.31|20369.31|20489.31|20369.31|20483.62|20363.62|10
1640285470000|2021-12-23 18:51:10|20489.55|20369.55|20496.25|20376.25|20496.25|20376.25|20489.55|20369.55|10
1640285480000|2021-12-23 18:51:20|20497.43|20377.43|20503.1|20383.1|20503.1|20383.1|20497.08|20377.08|10
1640285490000|2021-12-23 18:51:30|20503.28|20383.28|20506.93|20386.93|20506.93|20386.93|20503.28|20383.28|10
1640285500000|2021-12-23 18:51:40|20508.1|20388.1|20510.37|20390.37|20510.4|20390.4|20507.66|20387.66|10
1640285510000|2021-12-23 18:51:50|20509.69|20389.69|20507.04|20387.04|20509.69|20389.69|20506.41|20386.41|10
1640285520000|2021-12-23 18:52:00|20506.51|20386.51|20505.13|20385.13|20506.51|20386.51|20504.99|20384.99|9
1640285530000|2021-12-23 18:52:10|20506.22|20386.22|20509.45|20389.45|20509.67|20389.67|20506.22|20386.22|10
1640285540000|2021-12-23 18:52:20|20509.48|20389.48|20510.89|20390.89|20510.97|20390.97|20509.48|20389.48|10
1640285550000|2021-12-23 18:52:30|20511.41|20391.41|20511.41|20391.41|20511.91|20391.91|20511.29|20391.29|10
1640285560000|2021-12-23 18:52:40|20511.25|20391.25|20511.2|20391.2|20511.87|20391.87|20510.53|20390.53|10
1640285570000|2021-12-23 18:52:50|20510.86|20390.86|20513.24|20393.24|20513.24|20393.24|20510.76|20390.76|10
1640285580000|2021-12-23 18:53:00|20513.72|20393.72|20515.08|20395.08|20515.08|20395.08|20513.72|20393.72|9
1640285590000|2021-12-23 18:53:10|20515.14|20395.14|20516.28|20396.28|20517.06|20397.06|20515.14|20395.14|10
1640285600000|2021-12-23 18:53:20|20518.6|20398.6|20525.89|20405.89|20525.91|20405.91|20518.6|20398.6|10
1640285610000|2021-12-23 18:53:30|20525.63|20405.63|20526.81|20406.81|20526.92|20406.92|20525.63|20405.63|10
1640285620000|2021-12-23 18:53:40|20526.99|20406.99|20528.45|20408.45|20528.45|20408.45|20526.82|20406.82|10
1640285630000|2021-12-23 18:53:50|20528.18|20408.18|20526.9|20406.9|20529.39|20409.39|20526.9|20406.9|9
1640285640000|2021-12-23 18:54:00|20526.99|20406.99|20527.84|20407.84|20527.84|20407.84|20526.82|20406.82|10
1640285650000|2021-12-23 18:54:10|20527.71|20407.71|20527.55|20407.55|20527.76|20407.76|20526.2|20406.2|10
1640285660000|2021-12-23 18:54:20|20527.5|20407.5|20522.42|20402.42|20527.5|20407.5|20522.42|20402.42|10
1640285670000|2021-12-23 18:54:30|20520.37|20400.37|20507.58|20387.58|20520.37|20400.37|20507.58|20387.58|10
1640285680000|2021-12-23 18:54:40|20506.41|20386.41|20502.7|20382.7|20506.41|20386.41|20502.7|20382.7|10
1640285690000|2021-12-23 18:54:50|20501.91|20381.91|20494.56|20374.56|20501.91|20381.91|20494.56|20374.56|9
1640285700000|2021-12-23 18:55:00|20492.64|20372.64|20489.05|20369.05|20492.64|20372.64|20488.54|20368.54|10
1640285710000|2021-12-23 18:55:10|20489.27|20369.27|20484.69|20364.69|20489.72|20369.72|20484.69|20364.69|10
1640285720000|2021-12-23 18:55:20|20483.4|20363.4|20482.89|20362.89|20483.44|20363.44|20481.35|20361.35|10
1640285730000|2021-12-23 18:55:30|20483.22|20363.22|20487.22|20367.22|20487.59|20367.59|20483.11|20363.11|10
1640285740000|2021-12-23 18:55:40|20487.82|20367.82|20490.96|20370.96|20491.31|20371.31|20487.82|20367.82|9
1640285750000|2021-12-23 18:55:50|20491.07|20371.07|20493.78|20373.78|20493.86|20373.86|20491.07|20371.07|10
1640285760000|2021-12-23 18:56:00|20494.15|20374.15|20497.78|20377.78|20497.8|20377.8|20494.15|20374.15|10
1640285770000|2021-12-23 18:56:10|20498.17|20378.17|20499.37|20379.37|20499.58|20379.58|20498.17|20378.17|10
1640285780000|2021-12-23 18:56:20|20499.55|20379.55|20502.69|20382.69|20502.73|20382.73|20499.55|20379.55|10
1640285790000|2021-12-23 18:56:30|20503.2|20383.2|20503.77|20383.77|20504.59|20384.59|20503.2|20383.2|10
1640285800000|2021-12-23 18:56:40|20503.34|20383.34|20495.86|20375.86|20503.34|20383.34|20495.86|20375.86|10
1640285810000|2021-12-23 18:56:50|20495.85|20375.85|20490.11|20370.11|20495.85|20375.85|20490.11|20370.11|10
1640285820000|2021-12-23 18:57:00|20489.76|20369.76|20491.26|20371.26|20491.26|20371.26|20489.68|20369.68|10
1640285830000|2021-12-23 18:57:10|20491.01|20371.01|20490.85|20370.85|20491.53|20371.53|20490.7|20370.7|9
1640285840000|2021-12-23 18:57:20|20492.42|20372.42|20489.16|20369.16|20492.47|20372.47|20489.16|20369.16|10
1640285850000|2021-12-23 18:57:30|20488.5|20368.5|20489.52|20369.52|20489.52|20369.52|20488.08|20368.08|10
1640285860000|2021-12-23 18:57:40|20489.71|20369.71|20480.27|20360.27|20489.71|20369.71|20480.27|20360.27|10
1640285870000|2021-12-23 18:57:50|20479.44|20359.44|20476.74|20356.74|20479.44|20359.44|20476.74|20356.74|10
1640285880000|2021-12-23 18:58:00|20476.21|20356.21|20470.71|20350.71|20476.21|20356.21|20469.94|20349.94|10
1640285890000|2021-12-23 18:58:10|20469.84|20349.84|20463.57|20343.57|20470.38|20350.38|20463.57|20343.57|10
1640285900000|2021-12-23 18:58:20|20467.06|20347.06|20474.05|20354.05|20474.05|20354.05|20467.06|20347.06|10
1640285910000|2021-12-23 18:58:30|20474.27|20354.27|20475.1|20355.1|20475.1|20355.1|20473.9|20353.9|9
1640285920000|2021-12-23 18:58:40|20476.41|20356.41|20477.34|20357.34|20478.12|20358.12|20476.41|20356.41|10
1640285930000|2021-12-23 18:58:50|20476.67|20356.67|20467.9|20347.9|20476.67|20356.67|20467.9|20347.9|10
1640285940000|2021-12-23 18:59:00|20467.28|20347.28|20460.76|20340.76|20467.28|20347.28|20460.76|20340.76|10
1640285950000|2021-12-23 18:59:10|20461.47|20341.47|20460.29|20340.29|20461.47|20341.47|20459.75|20339.75|10
1640285960000|2021-12-23 18:59:20|20459.72|20339.72|20460.76|20340.76|20461.06|20341.06|20459.72|20339.72|10
1640285970000|2021-12-23 18:59:30|20460.25|20340.25|20464.49|20344.49|20464.49|20344.49|20460.06|20340.06|10
1640285980000|2021-12-23 18:59:40|20464|20344|20477.03|20357.03|20477.03|20357.03|20464|20344|10
1640285990000|2021-12-23 18:59:50|20480.41|20360.41|20484.41|20364.41|20485.75|20365.75|20480.41|20360.41|10
1640286000000|2021-12-23 19:00:00|20483.97|20363.97|20483.55|20363.55|20485.15|20365.15|20481.15|20361.15|10
1640286010000|2021-12-23 19:00:10|20484.34|20364.34|20497.96|20377.96|20497.96|20377.96|20484.34|20364.34|10
1640286020000|2021-12-23 19:00:20|20499.44|20379.44|20504.96|20384.96|20504.96|20384.96|20499.44|20379.44|10
1640286030000|2021-12-23 19:00:30|20503.63|20383.63|20504.43|20384.43|20505.21|20385.21|20503.58|20383.58|10
1640286040000|2021-12-23 19:00:40|20505.14|20385.14|20509.47|20389.47|20510.05|20390.05|20505.14|20385.14|10
1640286050000|2021-12-23 19:00:50|20510.1|20390.1|20510.03|20390.03|20511.16|20391.16|20509.77|20389.77|10
1640286060000|2021-12-23 19:01:00|20510.3|20390.3|20508.06|20388.06|20510.3|20390.3|20507.82|20387.82|10
1640286070000|2021-12-23 19:01:10|20508.71|20388.71|20506.71|20386.71|20508.71|20388.71|20506.12|20386.12|10
1640286080000|2021-12-23 19:01:20|20507.17|20387.17|20506.73|20386.73|20507.58|20387.58|20506.73|20386.73|10
1640286090000|2021-12-23 19:01:30|20506.67|20386.67|20507.19|20387.19|20507.5|20387.5|20506.29|20386.29|10
1640286100000|2021-12-23 19:01:40|20507.38|20387.38|20506.78|20386.78|20507.38|20387.38|20505.87|20385.87|10
1640286110000|2021-12-23 19:01:50|20506.92|20386.92|20507.42|20387.42|20507.62|20387.62|20506.5|20386.5|10
1640286120000|2021-12-23 19:02:00|20507.9|20387.9|20508.56|20388.56|20508.99|20388.99|20507.9|20387.9|10
1640286130000|2021-12-23 19:02:10|20508.04|20388.04|20509.53|20389.53|20509.53|20389.53|20508.04|20388.04|10
1640286140000|2021-12-23 19:02:20|20510.37|20390.37|20511.23|20391.23|20511.36|20391.36|20510.37|20390.37|10
1640286150000|2021-12-23 19:02:30|20511.22|20391.22|20511.77|20391.77|20512.48|20392.48|20511.2|20391.2|9
1640286160000|2021-12-23 19:02:40|20512.01|20392.01|20504.81|20384.81|20512.01|20392.01|20504.81|20384.81|10
1640286170000|2021-12-23 19:02:50|20504.44|20384.44|20503.14|20383.14|20504.6|20384.6|20502.69|20382.69|9
1640286180000|2021-12-23 19:03:00|20502.27|20382.27|20500.68|20380.68|20503.66|20383.66|20500.67|20380.67|10
1640286190000|2021-12-23 19:03:10|20500.19|20380.19|20495.74|20375.74|20500.19|20380.19|20495.74|20375.74|10
1640286200000|2021-12-23 19:03:20|20494.84|20374.84|20486.8|20366.8|20494.84|20374.84|20486.8|20366.8|10
1640286210000|2021-12-23 19:03:30|20485.93|20365.93|20483.15|20363.15|20486.04|20366.04|20483.15|20363.15|10
1640286220000|2021-12-23 19:03:40|20483.05|20363.05|20483.34|20363.34|20483.34|20363.34|20482.35|20362.35|10
1640286230000|2021-12-23 19:03:50|20483.78|20363.78|20485.51|20365.51|20486.94|20366.94|20483.52|20363.52|9
1640286240000|2021-12-23 19:04:00|20486.66|20366.66|20482.32|20362.32|20486.81|20366.81|20482.32|20362.32|9
1640286250000|2021-12-23 19:04:10|20482.77|20362.77|20485.88|20365.88|20485.88|20365.88|20482.43|20362.43|10
1640286260000|2021-12-23 19:04:20|20486.33|20366.33|20488.25|20368.25|20488.72|20368.72|20486.33|20366.33|10
1640286270000|2021-12-23 19:04:30|20488.24|20368.24|20486.77|20366.77|20488.24|20368.24|20486.56|20366.56|10
1640286280000|2021-12-23 19:04:40|20486.4|20366.4|20482|20362|20486.4|20366.4|20482|20362|10
1640286290000|2021-12-23 19:04:50|20481.34|20361.34|20482.15|20362.15|20482.43|20362.43|20481.08|20361.08|10
1640286300000|2021-12-23 19:05:00|20482.63|20362.63|20484.27|20364.27|20484.27|20364.27|20482.63|20362.63|10
1640286310000|2021-12-23 19:05:10|20484.33|20364.33|20483.89|20363.89|20484.33|20364.33|20483.63|20363.63|9
1640286320000|2021-12-23 19:05:20|20484.3|20364.3|20482.89|20362.89|20484.39|20364.39|20482.25|20362.25|10
1640286330000|2021-12-23 19:05:30|20482.07|20362.07|20479.1|20359.1|20482.07|20362.07|20479.02|20359.02|10
1640286340000|2021-12-23 19:05:40|20478.96|20358.96|20476.16|20356.16|20478.96|20358.96|20475.5|20355.5|10
1640286350000|2021-12-23 19:05:50|20475.49|20355.49|20473.64|20353.64|20475.49|20355.49|20473.64|20353.64|10
1640286360000|2021-12-23 19:06:00|20472.74|20352.74|20472.63|20352.63|20473.72|20353.72|20472.08|20352.08|10
1640286370000|2021-12-23 19:06:10|20472.13|20352.13|20473.11|20353.11|20473.55|20353.55|20471.87|20351.87|10
1640286380000|2021-12-23 19:06:20|20473.71|20353.71|20476.27|20356.27|20476.57|20356.57|20472.95|20352.95|10
1640286390000|2021-12-23 19:06:30|20476.87|20356.87|20478.11|20358.11|20478.49|20358.49|20476.87|20356.87|10
1640286400000|2021-12-23 19:06:40|20478.71|20358.71|20478.98|20358.98|20479.4|20359.4|20478.36|20358.36|9
1640286410000|2021-12-23 19:06:50|20478.71|20358.71|20479.27|20359.27|20479.41|20359.41|20478.12|20358.12|10
1640286420000|2021-12-23 19:07:00|20479.67|20359.67|20485.32|20365.32|20485.32|20365.32|20479.67|20359.67|10
1640286430000|2021-12-23 19:07:10|20485.16|20365.16|20488.23|20368.23|20488.23|20368.23|20485.16|20365.16|10
1640286440000|2021-12-23 19:07:20|20487.9|20367.9|20488.92|20368.92|20488.92|20368.92|20487.9|20367.9|10
1640286450000|2021-12-23 19:07:30|20488.88|20368.88|20491.37|20371.37|20491.74|20371.74|20488.77|20368.77|9
1640286460000|2021-12-23 19:07:40|20491.1|20371.1|20491.99|20371.99|20492.47|20372.47|20491.1|20371.1|9
1640286470000|2021-12-23 19:07:50|20492.18|20372.18|20490.79|20370.79|20492.95|20372.95|20490.79|20370.79|10
1640286480000|2021-12-23 19:08:00|20490.82|20370.82|20492.05|20372.05|20492.16|20372.16|20490.81|20370.81|8
1640286490000|2021-12-23 19:08:10|20491.49|20371.49|20491.81|20371.81|20492.25|20372.25|20491.49|20371.49|10
1640286500000|2021-12-23 19:08:20|20491.9|20371.9|20489.16|20369.16|20491.9|20371.9|20489.16|20369.16|10
1640286510000|2021-12-23 19:08:30|20489.03|20369.03|20487.06|20367.06|20489.03|20369.03|20487.06|20367.06|10
1640286520000|2021-12-23 19:08:40|20487.37|20367.37|20487.51|20367.51|20487.85|20367.85|20487.07|20367.07|9
1640286530000|2021-12-23 19:08:50|20487.24|20367.24|20485.02|20365.02|20487.24|20367.24|20484.95|20364.95|10
1640286540000|2021-12-23 19:09:00|20485.44|20365.44|20488.94|20368.94|20488.94|20368.94|20485.44|20365.44|10
1640286550000|2021-12-23 19:09:10|20488.83|20368.83|20487.74|20367.74|20489.4|20369.4|20487.71|20367.71|10
1640286560000|2021-12-23 19:09:20|20487.59|20367.59|20486.32|20366.32|20487.59|20367.59|20485.71|20365.71|10
1640286570000|2021-12-23 19:09:30|20486.63|20366.63|20483.13|20363.13|20487.07|20367.07|20483.13|20363.13|10
1640286580000|2021-12-23 19:09:40|20483.45|20363.45|20481.88|20361.88|20483.45|20363.45|20480.67|20360.67|10
1640286590000|2021-12-23 19:09:50|20481.94|20361.94|20478.89|20358.89|20481.94|20361.94|20478.89|20358.89|10
1640286600000|2021-12-23 19:10:00|20479.77|20359.77|20480.31|20360.31|20480.31|20360.31|20479.34|20359.34|10
1640286610000|2021-12-23 19:10:10|20480.07|20360.07|20482.64|20362.64|20482.64|20362.64|20480.07|20360.07|9
1640286620000|2021-12-23 19:10:20|20482.29|20362.29|20484.56|20364.56|20484.58|20364.58|20482.29|20362.29|10
1640286630000|2021-12-23 19:10:30|20485.39|20365.39|20491.41|20371.41|20491.41|20371.41|20485.39|20365.39|10
1640286640000|2021-12-23 19:10:40|20492.18|20372.18|20498.13|20378.13|20498.44|20378.44|20492.18|20372.18|10
1640286650000|2021-12-23 19:10:50|20498.59|20378.59|20500.27|20380.27|20501.09|20381.09|20498.59|20378.59|10
1640286660000|2021-12-23 19:11:00|20501.37|20381.37|20504.85|20384.85|20504.85|20384.85|20501.37|20381.37|10
1640286670000|2021-12-23 19:11:10|20504.71|20384.71|20508.82|20388.82|20508.82|20388.82|20504.22|20384.22|10
1640286680000|2021-12-23 19:11:20|20510.16|20390.16|20519.96|20399.96|20519.96|20399.96|20510.16|20390.16|10
1640286690000|2021-12-23 19:11:30|20520.42|20400.42|20526.11|20406.11|20526.16|20406.16|20520.42|20400.42|10
1640286700000|2021-12-23 19:11:40|20526.06|20406.06|20528.67|20408.67|20529.16|20409.16|20526.06|20406.06|10
1640286710000|2021-12-23 19:11:50|20528.54|20408.54|20527.39|20407.39|20528.54|20408.54|20527.39|20407.39|10
1640286720000|2021-12-23 19:12:00|20528.03|20408.03|20528.51|20408.51|20528.99|20408.99|20527.82|20407.82|10
1640286730000|2021-12-23 19:12:10|20528.45|20408.45|20523.47|20403.47|20528.45|20408.45|20523.38|20403.38|10
1640286740000|2021-12-23 19:12:20|20523.17|20403.17|20517.22|20397.22|20523.17|20403.17|20517.22|20397.22|10
1640286750000|2021-12-23 19:12:30|20517.37|20397.37|20515.14|20395.14|20517.37|20397.37|20515.14|20395.14|10
1640286760000|2021-12-23 19:12:40|20515.06|20395.06|20516.19|20396.19|20516.19|20396.19|20514.92|20394.92|10
1640286770000|2021-12-23 19:12:50|20517.14|20397.14|20520.28|20400.28|20520.28|20400.28|20517.14|20397.14|10
1640286780000|2021-12-23 19:13:00|20521.48|20401.48|20523.51|20403.51|20523.81|20403.81|20521.48|20401.48|10
1640286790000|2021-12-23 19:13:10|20523.6|20403.6|20525.89|20405.89|20525.89|20405.89|20523.6|20403.6|10
1640286800000|2021-12-23 19:13:20|20525.77|20405.77|20526.03|20406.03|20526.48|20406.48|20525.36|20405.36|10
1640286810000|2021-12-23 19:13:30|20526.22|20406.22|20527.34|20407.34|20527.39|20407.39|20526.22|20406.22|9
1640286820000|2021-12-23 19:13:40|20527.73|20407.73|20533.61|20413.61|20533.61|20413.61|20527.73|20407.73|9
1640286830000|2021-12-23 19:13:50|20533.65|20413.65|20533.72|20413.72|20534.49|20414.49|20533.61|20413.61|9
1640286840000|2021-12-23 19:14:00|20533.57|20413.57|20526.83|20406.83|20533.57|20413.57|20526.83|20406.83|10
1640286850000|2021-12-23 19:14:10|20526.57|20406.57|20525.46|20405.46|20526.57|20406.57|20525.46|20405.46|10
1640286860000|2021-12-23 19:14:20|20525.04|20405.04|20522.95|20402.95|20525.04|20405.04|20522.95|20402.95|10
1640286870000|2021-12-23 19:14:30|20522.86|20402.86|20524.14|20404.14|20524.14|20404.14|20522.77|20402.77|9
1640286880000|2021-12-23 19:14:40|20524.09|20404.09|20523.43|20403.43|20525.21|20405.21|20523.43|20403.43|10
1640286890000|2021-12-23 19:14:50|20523.37|20403.37|20523.54|20403.54|20523.54|20403.54|20522.36|20402.36|10
1640286900000|2021-12-23 19:15:00|20523.5|20403.5|20522.54|20402.54|20524.16|20404.16|20522.54|20402.54|10
1640286910000|2021-12-23 19:15:10|20522.1|20402.1|20523.06|20403.06|20523.1|20403.1|20521.45|20401.45|10
1640286920000|2021-12-23 19:15:20|20523.2|20403.2|20525.99|20405.99|20526.13|20406.13|20523.2|20403.2|10
1640286930000|2021-12-23 19:15:30|20526.65|20406.65|20527.07|20407.07|20527.62|20407.62|20526.06|20406.06|10
1640286940000|2021-12-23 19:15:40|20527.2|20407.2|20531.34|20411.34|20531.34|20411.34|20526.46|20406.46|10
1640286950000|2021-12-23 19:15:50|20531.37|20411.37|20531.54|20411.54|20531.76|20411.76|20531.2|20411.2|10
1640286960000|2021-12-23 19:16:00|20531.55|20411.55|20531.75|20411.75|20533.17|20413.17|20531.32|20411.32|9
1640286970000|2021-12-23 19:16:10|20531.76|20411.76|20531.28|20411.28|20531.76|20411.76|20530.9|20410.9|10
1640286980000|2021-12-23 19:16:20|20531.23|20411.23|20531.28|20411.28|20531.85|20411.85|20530.7|20410.7|10
1640286990000|2021-12-23 19:16:30|20531.32|20411.32|20533.6|20413.6|20533.6|20413.6|20530.85|20410.85|10
1640287000000|2021-12-23 19:16:40|20534.43|20414.43|20536.13|20416.13|20536.13|20416.13|20534.38|20414.38|10
1640287010000|2021-12-23 19:16:50|20536.32|20416.32|20544.13|20424.13|20544.13|20424.13|20536.32|20416.32|10
1640287020000|2021-12-23 19:17:00|20545.14|20425.14|20552.1|20432.1|20552.1|20432.1|20545.14|20425.14|10
1640287030000|2021-12-23 19:17:10|20551.28|20431.28|20553.19|20433.19|20553.19|20433.19|20550.99|20430.99|10
1640287040000|2021-12-23 19:17:20|20553.54|20433.54|20556.14|20436.14|20556.14|20436.14|20553.16|20433.16|10
1640287050000|2021-12-23 19:17:30|20556.39|20436.39|20558.15|20438.15|20558.15|20438.15|20556.39|20436.39|10
1640287060000|2021-12-23 19:17:40|20558.25|20438.25|20562.58|20442.58|20562.81|20442.81|20558.22|20438.22|10
1640287070000|2021-12-23 19:17:50|20562.6|20442.6|20564.24|20444.24|20565.17|20445.17|20562.36|20442.36|10
1640287080000|2021-12-23 19:18:00|20564.11|20444.11|20566.84|20446.84|20566.84|20446.84|20564.11|20444.11|10
1640287090000|2021-12-23 19:18:10|20566.19|20446.19|20564.14|20444.14|20566.98|20446.98|20564.14|20444.14|10
1640287100000|2021-12-23 19:18:20|20564.7|20444.7|20559.54|20439.54|20564.7|20444.7|20559.54|20439.54|10
1640287110000|2021-12-23 19:18:30|20559.19|20439.19|20556.06|20436.06|20559.19|20439.19|20556.06|20436.06|10
1640287120000|2021-12-23 19:18:40|20555.9|20435.9|20556.48|20436.48|20556.48|20436.48|20554.98|20434.98|10
1640287130000|2021-12-23 19:18:50|20555.95|20435.95|20558.98|20438.98|20558.98|20438.98|20555.3|20435.3|10
1640287140000|2021-12-23 19:19:00|20558.6|20438.6|20561.47|20441.47|20561.47|20441.47|20558.6|20438.6|10
1640287150000|2021-12-23 19:19:10|20561.6|20441.6|20564.16|20444.16|20564.27|20444.27|20561.6|20441.6|10
1640287160000|2021-12-23 19:19:20|20565.5|20445.5|20570.2|20450.2|20571.6|20451.6|20565.5|20445.5|10
1640287170000|2021-12-23 19:19:30|20569.69|20449.69|20569.65|20449.65|20570.01|20450.01|20568.86|20448.86|10
1640287180000|2021-12-23 19:19:40|20569.48|20449.48|20572.94|20452.94|20572.94|20452.94|20569.48|20449.48|10
1640287190000|2021-12-23 19:19:50|20573.63|20453.63|20572.06|20452.06|20573.63|20453.63|20571.42|20451.42|10
1640287200000|2021-12-23 19:20:00|20571.5|20451.5|20571.91|20451.91|20572.19|20452.19|20571.23|20451.23|10
1640287210000|2021-12-23 19:20:10|20572.29|20452.29|20574.08|20454.08|20574.08|20454.08|20572.29|20452.29|10
1640287220000|2021-12-23 19:20:20|20574.18|20454.18|20576.1|20456.1|20576.1|20456.1|20574.18|20454.18|10
1640287230000|2021-12-23 19:20:30|20576.34|20456.34|20577.02|20457.02|20577.18|20457.18|20576.25|20456.25|10
1640287240000|2021-12-23 19:20:40|20577.11|20457.11|20577.57|20457.57|20577.86|20457.86|20577.11|20457.11|9
1640287250000|2021-12-23 19:20:50|20577.8|20457.8|20581.07|20461.07|20581.07|20461.07|20577.45|20457.45|10
1640287260000|2021-12-23 19:21:00|20580.72|20460.72|20581.82|20461.82|20582.11|20462.11|20580.71|20460.71|10
1640287270000|2021-12-23 19:21:10|20582.83|20462.83|20583.02|20463.02|20583.02|20463.02|20582.45|20462.45|10
1640287280000|2021-12-23 19:21:20|20584.53|20464.53|20585.98|20465.98|20585.98|20465.98|20584.53|20464.53|10
1640287290000|2021-12-23 19:21:30|20586.05|20466.05|20599.7|20479.7|20599.7|20479.7|20586.05|20466.05|10
1640287300000|2021-12-23 19:21:40|20601.26|20481.26|20608.35|20488.35|20608.77|20488.77|20601.26|20481.26|9
1640287310000|2021-12-23 19:21:50|20607.26|20487.26|20615.25|20495.25|20615.25|20495.25|20607.26|20487.26|10
1640287320000|2021-12-23 19:22:00|20615.96|20495.96|20615.51|20495.51|20616.92|20496.92|20615.14|20495.14|10
1640287330000|2021-12-23 19:22:10|20614.29|20494.29|20613.1|20493.1|20614.29|20494.29|20613.1|20493.1|10
1640287340000|2021-12-23 19:22:20|20612.84|20492.84|20608.48|20488.48|20612.84|20492.84|20608.48|20488.48|10
1640287350000|2021-12-23 19:22:30|20607.51|20487.51|20609.16|20489.16|20609.16|20489.16|20605.88|20485.88|10
1640287360000|2021-12-23 19:22:40|20610.68|20490.68|20618.04|20498.04|20618.04|20498.04|20610.68|20490.68|10
1640287370000|2021-12-23 19:22:50|20618.1|20498.1|20623.94|20503.94|20623.94|20503.94|20618.1|20498.1|10
1640287380000|2021-12-23 19:23:00|20623.49|20503.49|20627.51|20507.51|20627.51|20507.51|20623.49|20503.49|10
1640287390000|2021-12-23 19:23:10|20627.74|20507.74|20635.73|20515.73|20635.73|20515.73|20627.41|20507.41|10
1640287400000|2021-12-23 19:23:20|20636.64|20516.64|20637.77|20517.77|20639.63|20519.63|20636.64|20516.64|10
1640287410000|2021-12-23 19:23:30|20638.14|20518.14|20638.63|20518.63|20638.63|20518.63|20636.85|20516.85|10
1640287420000|2021-12-23 19:23:40|20638.23|20518.23|20637.2|20517.2|20640.8|20520.8|20637.2|20517.2|10
1640287430000|2021-12-23 19:23:50|20635.24|20515.24|20630.16|20510.16|20636.95|20516.95|20630.16|20510.16|10
1640287440000|2021-12-23 19:24:00|20630.05|20510.05|20628.66|20508.66|20630.05|20510.05|20628.46|20508.46|10
1640287450000|2021-12-23 19:24:10|20628.92|20508.92|20627.18|20507.18|20630.52|20510.52|20627.18|20507.18|10
1640287460000|2021-12-23 19:24:20|20625.47|20505.47|20616.99|20496.99|20625.47|20505.47|20616.99|20496.99|10
1640287470000|2021-12-23 19:24:30|20616.81|20496.81|20609.13|20489.13|20616.81|20496.81|20609.13|20489.13|10
1640287480000|2021-12-23 19:24:40|20609|20489|20607.07|20487.07|20609|20489|20606.63|20486.63|9
1640287490000|2021-12-23 19:24:50|20607.41|20487.41|20607.3|20487.3|20608.01|20488.01|20607.3|20487.3|10
1640287500000|2021-12-23 19:25:00|20606.97|20486.97|20603.36|20483.36|20606.97|20486.97|20603.31|20483.31|10
1640287510000|2021-12-23 19:25:10|20604|20484|20609.84|20489.84|20609.84|20489.84|20604|20484|10
1640287520000|2021-12-23 19:25:20|20611.22|20491.22|20617.98|20497.98|20617.98|20497.98|20611.22|20491.22|10
1640287530000|2021-12-23 19:25:30|20618.33|20498.33|20624.52|20504.52|20624.52|20504.52|20618.33|20498.33|10
1640287540000|2021-12-23 19:25:40|20623.14|20503.14|20620.31|20500.31|20623.14|20503.14|20619.92|20499.92|10
1640287550000|2021-12-23 19:25:50|20621.27|20501.27|20622.13|20502.13|20622.24|20502.24|20620.04|20500.04|10
1640287560000|2021-12-23 19:26:00|20622.73|20502.73|20623.05|20503.05|20623.78|20503.78|20622.73|20502.73|10
1640287570000|2021-12-23 19:26:10|20623.37|20503.37|20624.09|20504.09|20624.09|20504.09|20623.26|20503.26|10
1640287580000|2021-12-23 19:26:20|20623.64|20503.64|20626.78|20506.78|20626.78|20506.78|20623.64|20503.64|10
1640287590000|2021-12-23 19:26:30|20626.26|20506.26|20623.28|20503.28|20626.26|20506.26|20623.15|20503.15|10
1640287600000|2021-12-23 19:26:40|20623.01|20503.01|20624.11|20504.11|20624.31|20504.31|20623.01|20503.01|10
1640287610000|2021-12-23 19:26:50|20624.23|20504.23|20624.07|20504.07|20624.93|20504.93|20624.07|20504.07|10
1640287620000|2021-12-23 19:27:00|20624.09|20504.09|20626.8|20506.8|20626.8|20506.8|20624.09|20504.09|10
1640287630000|2021-12-23 19:27:10|20626.69|20506.69|20627.66|20507.66|20628.64|20508.64|20626.22|20506.22|10
1640287640000|2021-12-23 19:27:20|20627.9|20507.9|20625.7|20505.7|20627.9|20507.9|20625.34|20505.34|10
1640287650000|2021-12-23 19:27:30|20625.63|20505.63|20615.87|20495.87|20625.63|20505.63|20615.77|20495.77|10
1640287660000|2021-12-23 19:27:40|20613.02|20493.02|20613.42|20493.42|20615.57|20495.57|20613.02|20493.02|10
1640287670000|2021-12-23 19:27:50|20614.12|20494.12|20612.15|20492.15|20614.58|20494.58|20612.15|20492.15|10
1640287680000|2021-12-23 19:28:00|20612.2|20492.2|20610.07|20490.07|20612.2|20492.2|20610.07|20490.07|10
1640287690000|2021-12-23 19:28:10|20609.66|20489.66|20604.19|20484.19|20609.66|20489.66|20604.19|20484.19|10
1640287700000|2021-12-23 19:28:20|20603.89|20483.89|20600.34|20480.34|20604.32|20484.32|20600.27|20480.27|10
1640287710000|2021-12-23 19:28:30|20599.22|20479.22|20600.38|20480.38|20600.38|20480.38|20599.22|20479.22|10
1640287720000|2021-12-23 19:28:40|20600.5|20480.5|20599.25|20479.25|20600.95|20480.95|20598.47|20478.47|10
1640287730000|2021-12-23 19:28:50|20599.49|20479.49|20595.19|20475.19|20599.49|20479.49|20595.19|20475.19|10
1640287740000|2021-12-23 19:29:00|20595.35|20475.35|20595.37|20475.37|20595.37|20475.37|20593.12|20473.12|9
1640287750000|2021-12-23 19:29:10|20595.54|20475.54|20602.55|20482.55|20602.67|20482.67|20595.54|20475.54|9
1640287760000|2021-12-23 19:29:20|20602.47|20482.47|20610.87|20490.87|20610.88|20490.88|20602.47|20482.47|10
1640287770000|2021-12-23 19:29:30|20611.25|20491.25|20609.03|20489.03|20612.03|20492.03|20609.03|20489.03|10
1640287780000|2021-12-23 19:29:40|20607.41|20487.41|20604.53|20484.53|20607.79|20487.79|20604.53|20484.53|10
1640287790000|2021-12-23 19:29:50|20604.2|20484.2|20600.92|20480.92|20604.2|20484.2|20600.92|20480.92|10
1640287800000|2021-12-23 19:30:00|20600.88|20480.88|20601.34|20481.34|20602.15|20482.15|20600.5|20480.5|10
1640287810000|2021-12-23 19:30:10|20601.56|20481.56|20604.52|20484.52|20604.52|20484.52|20601.56|20481.56|10
1640287820000|2021-12-23 19:30:20|20603.52|20483.52|20604.55|20484.55|20604.63|20484.63|20603.44|20483.44|10
1640287830000|2021-12-23 19:30:30|20604.66|20484.66|20604.7|20484.7|20605.83|20485.83|20603.94|20483.94|10
1640287840000|2021-12-23 19:30:40|20605.23|20485.23|20607.82|20487.82|20607.82|20487.82|20605.23|20485.23|9
1640287850000|2021-12-23 19:30:50|20608.48|20488.48|20610.61|20490.61|20611.1|20491.1|20607.94|20487.94|10
1640287860000|2021-12-23 19:31:00|20609.47|20489.47|20611.91|20491.91|20611.91|20491.91|20608.09|20488.09|10
1640287870000|2021-12-23 19:31:10|20612.52|20492.52|20616.39|20496.39|20616.39|20496.39|20612.52|20492.52|10
1640287880000|2021-12-23 19:31:20|20617.06|20497.06|20621.49|20501.49|20621.49|20501.49|20617.06|20497.06|10
1640287890000|2021-12-23 19:31:30|20623.24|20503.24|20627.07|20507.07|20627.07|20507.07|20623.24|20503.24|10
1640287900000|2021-12-23 19:31:40|20627.09|20507.09|20623.56|20503.56|20627.09|20507.09|20623.56|20503.56|10
1640287910000|2021-12-23 19:31:50|20623.2|20503.2|20626.09|20506.09|20627.03|20507.03|20623.2|20503.2|9
1640287920000|2021-12-23 19:32:00|20625.77|20505.77|20626.04|20506.04|20626.39|20506.39|20625.32|20505.32|10
1640287930000|2021-12-23 19:32:10|20625.79|20505.79|20624.5|20504.5|20625.79|20505.79|20624.08|20504.08|10
1640287940000|2021-12-23 19:32:20|20624.37|20504.37|20625.38|20505.38|20625.38|20505.38|20624.35|20504.35|10
1640287950000|2021-12-23 19:32:30|20625.51|20505.51|20629.77|20509.77|20629.77|20509.77|20625.51|20505.51|10
1640287960000|2021-12-23 19:32:40|20632.05|20512.05|20632.16|20512.16|20632.29|20512.29|20631.39|20511.39|10
1640287970000|2021-12-23 19:32:50|20632.76|20512.76|20634.04|20514.04|20634.7|20514.7|20632.76|20512.76|10
1640287980000|2021-12-23 19:33:00|20634.48|20514.48|20636.14|20516.14|20637.14|20517.14|20634.17|20514.17|10
1640287990000|2021-12-23 19:33:10|20635.05|20515.05|20631.53|20511.53|20635.05|20515.05|20631.53|20511.53|9
1640288000000|2021-12-23 19:33:20|20630.39|20510.39|20628.31|20508.31|20630.93|20510.93|20628.1|20508.1|10
1640288010000|2021-12-23 19:33:30|20627.15|20507.15|20623.3|20503.3|20627.55|20507.55|20623.3|20503.3|9
1640288020000|2021-12-23 19:33:40|20623.04|20503.04|20622.76|20502.76|20623.21|20503.21|20620.85|20500.85|10
1640288030000|2021-12-23 19:33:50|20623.33|20503.33|20631.02|20511.02|20631.02|20511.02|20623.28|20503.28|10
1640288040000|2021-12-23 19:34:00|20630.47|20510.47|20630.47|20510.47|20632.3|20512.3|20630.47|20510.47|10
1640288050000|2021-12-23 19:34:10|20630.41|20510.41|20631.45|20511.45|20631.45|20511.45|20629.82|20509.82|10
1640288060000|2021-12-23 19:34:20|20632|20512|20634.62|20514.62|20634.62|20514.62|20632|20512|10
1640288070000|2021-12-23 19:34:30|20634.69|20514.69|20634.41|20514.41|20634.69|20514.69|20633.09|20513.09|10
1640288080000|2021-12-23 19:34:40|20635.25|20515.25|20638.45|20518.45|20638.45|20518.45|20635.25|20515.25|10
1640288090000|2021-12-23 19:34:50|20638.32|20518.32|20639.34|20519.34|20639.9|20519.9|20638.32|20518.32|10
1640288100000|2021-12-23 19:35:00|20639.32|20519.32|20635.37|20515.37|20639.32|20519.32|20635.29|20515.29|9
1640288110000|2021-12-23 19:35:10|20635.41|20515.41|20631.03|20511.03|20636.06|20516.06|20630.65|20510.65|10
1640288120000|2021-12-23 19:35:20|20630.63|20510.63|20630.79|20510.79|20630.83|20510.83|20630.03|20510.03|9
1640288130000|2021-12-23 19:35:30|20630.69|20510.69|20633.77|20513.77|20633.77|20513.77|20630.69|20510.69|9
1640288140000|2021-12-23 19:35:40|20634.16|20514.16|20635.41|20515.41|20635.47|20515.47|20634.15|20514.15|10
1640288150000|2021-12-23 19:35:50|20634.62|20514.62|20634.78|20514.78|20634.97|20514.97|20633.73|20513.73|10
1640288160000|2021-12-23 19:36:00|20634.93|20514.93|20632.64|20512.64|20634.93|20514.93|20632.64|20512.64|10
1640288170000|2021-12-23 19:36:10|20632.48|20512.48|20634.78|20514.78|20634.78|20514.78|20632.44|20512.44|10
1640288180000|2021-12-23 19:36:20|20634.9|20514.9|20634.41|20514.41|20636.36|20516.36|20634.41|20514.41|10
1640288190000|2021-12-23 19:36:30|20634.08|20514.08|20636.2|20516.2|20636.2|20516.2|20634.08|20514.08|10
1640288200000|2021-12-23 19:36:40|20636.43|20516.43|20638.51|20518.51|20638.72|20518.72|20636.43|20516.43|10
1640288210000|2021-12-23 19:36:50|20638.47|20518.47|20639.93|20519.93|20640.39|20520.39|20638.47|20518.47|9
1640288220000|2021-12-23 19:37:00|20639.98|20519.98|20638.55|20518.55|20639.98|20519.98|20638.55|20518.55|10
1640288230000|2021-12-23 19:37:10|20638.67|20518.67|20641.95|20521.95|20641.95|20521.95|20638.19|20518.19|10
1640288240000|2021-12-23 19:37:20|20642.53|20522.53|20645.92|20525.92|20645.92|20525.92|20642.53|20522.53|10
1640288250000|2021-12-23 19:37:30|20645.85|20525.85|20645.68|20525.68|20646.89|20526.89|20645.3|20525.3|9
1640288260000|2021-12-23 19:37:40|20645.58|20525.58|20644.5|20524.5|20645.68|20525.68|20644.5|20524.5|9
1640288270000|2021-12-23 19:37:50|20644.97|20524.97|20644.96|20524.96|20646.06|20526.06|20644.64|20524.64|10
1640288280000|2021-12-23 19:38:00|20644.54|20524.54|20647.84|20527.84|20647.84|20527.84|20644.15|20524.15|10
1640288290000|2021-12-23 19:38:10|20648.18|20528.18|20650.5|20530.5|20650.56|20530.56|20648.18|20528.18|9
1640288300000|2021-12-23 19:38:20|20650.43|20530.43|20652.57|20532.57|20652.57|20532.57|20650.43|20530.43|9
1640288310000|2021-12-23 19:38:30|20652.9|20532.9|20654.37|20534.37|20654.37|20534.37|20651.82|20531.82|10
1640288320000|2021-12-23 19:38:40|20654.22|20534.22|20652.86|20532.86|20654.52|20534.52|20652.86|20532.86|9
1640288330000|2021-12-23 19:38:50|20652.96|20532.96|20652.79|20532.79|20653.71|20533.71|20652.25|20532.25|10
1640288340000|2021-12-23 19:39:00|20652.53|20532.53|20652.18|20532.18|20653.5|20533.5|20652.18|20532.18|10
1640288350000|2021-12-23 19:39:10|20652.26|20532.26|20652.54|20532.54|20652.55|20532.55|20651.23|20531.23|9
1640288360000|2021-12-23 19:39:20|20652.27|20532.27|20646.81|20526.81|20652.27|20532.27|20646.81|20526.81|10
1640288370000|2021-12-23 19:39:30|20646.85|20526.85|20646.09|20526.09|20647.15|20527.15|20646.01|20526.01|10
1640288380000|2021-12-23 19:39:40|20646.38|20526.38|20646.21|20526.21|20646.84|20526.84|20645.93|20525.93|10
1640288390000|2021-12-23 19:39:50|20646.05|20526.05|20650.79|20530.79|20650.79|20530.79|20646.05|20526.05|10
1640288400000|2021-12-23 19:40:00|20651.4|20531.4|20652.66|20532.66|20653.06|20533.06|20651.34|20531.34|10
1640288410000|2021-12-23 19:40:10|20653.2|20533.2|20654.22|20534.22|20654.22|20534.22|20652.21|20532.21|10
1640288420000|2021-12-23 19:40:20|20654.64|20534.64|20655.88|20535.88|20656.32|20536.32|20654.51|20534.51|10
1640288430000|2021-12-23 19:40:30|20656.4|20536.4|20658.29|20538.29|20658.29|20538.29|20655.6|20535.6|10
1640288440000|2021-12-23 19:40:40|20659.09|20539.09|20660.15|20540.15|20661.1|20541.1|20659.02|20539.02|10
1640288450000|2021-12-23 19:40:50|20660.75|20540.75|20662.76|20542.76|20663.45|20543.45|20660.46|20540.46|10
1640288460000|2021-12-23 19:41:00|20662.85|20542.85|20664.53|20544.53|20664.53|20544.53|20660.02|20540.02|10
1640288470000|2021-12-23 19:41:10|20664.62|20544.62|20662.73|20542.73|20668.69|20548.69|20662.73|20542.73|10
1640288480000|2021-12-23 19:41:20|20662.28|20542.28|20658.79|20538.79|20662.28|20542.28|20658.61|20538.61|10
1640288490000|2021-12-23 19:41:30|20659.45|20539.45|20658.21|20538.21|20659.68|20539.68|20657.83|20537.83|10
1640288500000|2021-12-23 19:41:40|20659.57|20539.57|20662.25|20542.25|20662.38|20542.38|20659.57|20539.57|10
1640288510000|2021-12-23 19:41:50|20662.04|20542.04|20662.63|20542.63|20663.04|20543.04|20661.27|20541.27|10
1640288520000|2021-12-23 19:42:00|20662.76|20542.76|20659.74|20539.74|20662.81|20542.81|20659.74|20539.74|10
1640288530000|2021-12-23 19:42:10|20659.56|20539.56|20655.62|20535.62|20659.56|20539.56|20655.45|20535.45|10
1640288540000|2021-12-23 19:42:20|20655.8|20535.8|20652.02|20532.02|20655.99|20535.99|20652.02|20532.02|10
1640288550000|2021-12-23 19:42:30|20651.33|20531.33|20651.85|20531.85|20652.56|20532.56|20651.33|20531.33|10
1640288560000|2021-12-23 19:42:40|20652.09|20532.09|20650.05|20530.05|20652.81|20532.81|20650.05|20530.05|10
1640288570000|2021-12-23 19:42:50|20650.75|20530.75|20652.13|20532.13|20652.55|20532.55|20650.06|20530.06|10
1640288580000|2021-12-23 19:43:00|20651.67|20531.67|20654.27|20534.27|20654.42|20534.42|20651.67|20531.67|9
1640288590000|2021-12-23 19:43:10|20653.96|20533.96|20654.97|20534.97|20655.01|20535.01|20653.83|20533.83|10
1640288600000|2021-12-23 19:43:20|20654.51|20534.51|20654.85|20534.85|20655.23|20535.23|20654.39|20534.39|9
1640288610000|2021-12-23 19:43:30|20654.78|20534.78|20656.57|20536.57|20656.68|20536.68|20654.55|20534.55|10
1640288620000|2021-12-23 19:43:40|20656.84|20536.84|20661.18|20541.18|20661.18|20541.18|20656.84|20536.84|10
1640288630000|2021-12-23 19:43:50|20661.93|20541.93|20663.99|20543.99|20664|20544|20661.74|20541.74|10
1640288640000|2021-12-23 19:44:00|20663.77|20543.77|20665.12|20545.12|20665.36|20545.36|20662.97|20542.97|10
1640288650000|2021-12-23 19:44:10|20664.96|20544.96|20666.38|20546.38|20666.38|20546.38|20664.96|20544.96|9
1640288660000|2021-12-23 19:44:20|20667.74|20547.74|20668.66|20548.66|20669.17|20549.17|20667.74|20547.74|10
1640288670000|2021-12-23 19:44:30|20668.6|20548.6|20670.38|20550.38|20673.97|20553.97|20668.6|20548.6|10
1640288680000|2021-12-23 19:44:40|20667.95|20547.95|20688.2|20568.2|20688.6|20568.6|20666.79|20546.79|10
1640288690000|2021-12-23 19:44:50|20686.39|20566.39|20691.01|20571.01|20691.01|20571.01|20685.64|20565.64|10
1640288700000|2021-12-23 19:45:00|20691.76|20571.76|20696.24|20576.24|20696.24|20576.24|20691.68|20571.68|10
1640288710000|2021-12-23 19:45:10|20701.27|20581.27|20703.33|20583.33|20703.33|20583.33|20699.71|20579.71|10
1640288720000|2021-12-23 19:45:20|20703.4|20583.4|20706.15|20586.15|20706.15|20586.15|20702.44|20582.44|10
1640288730000|2021-12-23 19:45:30|20707.45|20587.45|20712.53|20592.53|20712.53|20592.53|20707.45|20587.45|10
1640288740000|2021-12-23 19:45:40|20711.68|20591.68|20716.54|20596.54|20716.54|20596.54|20710.23|20590.23|10
1640288750000|2021-12-23 19:45:50|20715.59|20595.59|20724.61|20604.61|20725.64|20605.64|20715.59|20595.59|10
1640288760000|2021-12-23 19:46:00|20726.23|20606.23|20726.89|20606.89|20728.25|20608.25|20726.23|20606.23|10
1640288770000|2021-12-23 19:46:10|20727.21|20607.21|20730.99|20610.99|20730.99|20610.99|20727.07|20607.07|10
1640288780000|2021-12-23 19:46:20|20728.12|20608.12|20735.74|20615.74|20735.74|20615.74|20728.12|20608.12|10
1640288790000|2021-12-23 19:46:30|20735.96|20615.96|20736.93|20616.93|20737.75|20617.75|20735.96|20615.96|10
1640288800000|2021-12-23 19:46:40|20735.67|20615.67|20734.47|20614.47|20735.67|20615.67|20731.22|20611.22|10
1640288810000|2021-12-23 19:46:50|20733.63|20613.63|20740.17|20620.17|20740.17|20620.17|20733.63|20613.63|10
1640288820000|2021-12-23 19:47:00|20744.3|20624.3|20740.27|20620.27|20744.3|20624.3|20740.1|20620.1|10
1640288830000|2021-12-23 19:47:10|20740.78|20620.78|20740.48|20620.48|20742.52|20622.52|20739.97|20619.97|10
1640288840000|2021-12-23 19:47:20|20741.64|20621.64|20741.68|20621.68|20742.99|20622.99|20741.01|20621.01|10
1640288850000|2021-12-23 19:47:30|20741.9|20621.9|20739.77|20619.77|20742.01|20622.01|20739.77|20619.77|10
1640288860000|2021-12-23 19:47:40|20739.37|20619.37|20733.66|20613.66|20739.37|20619.37|20733.58|20613.58|10
1640288870000|2021-12-23 19:47:50|20734.56|20614.56|20732.73|20612.73|20735.17|20615.17|20732.73|20612.73|10
1640288880000|2021-12-23 19:48:00|20732.75|20612.75|20733.04|20613.04|20733.04|20613.04|20731.81|20611.81|10
1640288890000|2021-12-23 19:48:10|20733.91|20613.91|20736.32|20616.32|20736.32|20616.32|20733.61|20613.61|10
1640288900000|2021-12-23 19:48:20|20737.07|20617.07|20739.54|20619.54|20739.99|20619.99|20737.07|20617.07|10
1640288910000|2021-12-23 19:48:30|20739.6|20619.6|20744.94|20624.94|20744.94|20624.94|20739.23|20619.23|10
1640288920000|2021-12-23 19:48:40|20744.89|20624.89|20750.35|20630.35|20750.35|20630.35|20743.43|20623.43|10
1640288930000|2021-12-23 19:48:50|20750.82|20630.82|20760.76|20640.76|20760.76|20640.76|20750.82|20630.82|10
1640288940000|2021-12-23 19:49:00|20761.35|20641.35|20757.34|20637.34|20761.35|20641.35|20757.34|20637.34|10
1640288950000|2021-12-23 19:49:10|20757.67|20637.67|20759.58|20639.58|20759.58|20639.58|20756.81|20636.81|10
1640288960000|2021-12-23 19:49:20|20758.85|20638.85|20760.14|20640.14|20762.29|20642.29|20758.85|20638.85|10
1640288970000|2021-12-23 19:49:30|20759.57|20639.57|20758.2|20638.2|20759.59|20639.59|20758.2|20638.2|10
1640288980000|2021-12-23 19:49:40|20758.07|20638.07|20757.43|20637.43|20758.52|20638.52|20757.43|20637.43|10
1640288990000|2021-12-23 19:49:50|20757.17|20637.17|20755.91|20635.91|20757.17|20637.17|20755.57|20635.57|10
1640289000000|2021-12-23 19:50:00|20755.69|20635.69|20756.96|20636.96|20756.96|20636.96|20754.56|20634.56|10
1640289010000|2021-12-23 19:50:10|20756.67|20636.67|20754.61|20634.61|20756.67|20636.67|20754.61|20634.61|10
1640289020000|2021-12-23 19:50:20|20752.23|20632.23|20752.9|20632.9|20755.21|20635.21|20750.28|20630.28|10
1640289030000|2021-12-23 19:50:30|20752.81|20632.81|20750.27|20630.27|20752.81|20632.81|20749.88|20629.88|10
1640289040000|2021-12-23 19:50:40|20750.39|20630.39|20742.08|20622.08|20750.39|20630.39|20742.08|20622.08|10
1640289050000|2021-12-23 19:50:50|20742.21|20622.21|20736.75|20616.75|20742.21|20622.21|20736.75|20616.75|10
1640289060000|2021-12-23 19:51:00|20736.44|20616.44|20724.9|20604.9|20736.44|20616.44|20724.9|20604.9|10
1640289070000|2021-12-23 19:51:10|20723|20603|20709.52|20589.52|20723|20603|20709.52|20589.52|10
1640289080000|2021-12-23 19:51:20|20709.24|20589.24|20701.74|20581.74|20709.24|20589.24|20701.66|20581.66|10
1640289090000|2021-12-23 19:51:30|20701.43|20581.43|20698.19|20578.19|20701.47|20581.47|20697.8|20577.8|10
1640289100000|2021-12-23 19:51:40|20697.82|20577.82|20691.15|20571.15|20697.82|20577.82|20690.75|20570.75|10
1640289110000|2021-12-23 19:51:50|20691.35|20571.35|20685.32|20565.32|20692.5|20572.5|20685.32|20565.32|10
1640289120000|2021-12-23 19:52:00|20685.79|20565.79|20683.88|20563.88|20686.82|20566.82|20683.71|20563.71|10
1640289130000|2021-12-23 19:52:10|20682.47|20562.47|20688.4|20568.4|20688.4|20568.4|20682.47|20562.47|10
1640289140000|2021-12-23 19:52:20|20688.69|20568.69|20692.32|20572.32|20693.36|20573.36|20688.69|20568.69|10
1640289150000|2021-12-23 19:52:30|20692.49|20572.49|20690.43|20570.43|20693.07|20573.07|20689.89|20569.89|10
1640289160000|2021-12-23 19:52:40|20690.75|20570.75|20688.33|20568.33|20690.75|20570.75|20687.92|20567.92|10
1640289170000|2021-12-23 19:52:50|20688.28|20568.28|20688.79|20568.79|20689.49|20569.49|20688.01|20568.01|10
1640289180000|2021-12-23 19:53:00|20688.72|20568.72|20692.18|20572.18|20692.59|20572.59|20688.72|20568.72|10
1640289190000|2021-12-23 19:53:10|20692.48|20572.48|20694.83|20574.83|20697.81|20577.81|20692.48|20572.48|10
1640289200000|2021-12-23 19:53:20|20695.1|20575.1|20699.8|20579.8|20699.8|20579.8|20693.44|20573.44|9
1640289210000|2021-12-23 19:53:30|20702.02|20582.02|20700.47|20580.47|20702.55|20582.55|20700.47|20580.47|10
1640289220000|2021-12-23 19:53:40|20700.18|20580.18|20695.16|20575.16|20700.18|20580.18|20695.08|20575.08|10
1640289230000|2021-12-23 19:53:50|20694.81|20574.81|20692.5|20572.5|20694.88|20574.88|20692.5|20572.5|10
1640289240000|2021-12-23 19:54:00|20692.6|20572.6|20689.48|20569.48|20692.64|20572.64|20689.48|20569.48|10
1640289250000|2021-12-23 19:54:10|20689.8|20569.8|20681.1|20561.1|20689.8|20569.8|20681.1|20561.1|10
1640289260000|2021-12-23 19:54:20|20681.62|20561.62|20684|20564|20684.27|20564.27|20681.52|20561.52|9
1640289270000|2021-12-23 19:54:30|20684.14|20564.14|20686.46|20566.46|20686.46|20566.46|20683.81|20563.81|10
1640289280000|2021-12-23 19:54:40|20686.58|20566.58|20687.36|20567.36|20687.4|20567.4|20686.04|20566.04|10
1640289290000|2021-12-23 19:54:50|20688.46|20568.46|20689.26|20569.26|20690.54|20570.54|20688.4|20568.4|10
1640289300000|2021-12-23 19:55:00|20689.5|20569.5|20690.69|20570.69|20690.83|20570.83|20689.5|20569.5|10
1640289310000|2021-12-23 19:55:10|20690.89|20570.89|20696.43|20576.43|20696.43|20576.43|20690.89|20570.89|10
1640289320000|2021-12-23 19:55:20|20696.86|20576.86|20697.83|20577.83|20698.86|20578.86|20696.13|20576.13|10
1640289330000|2021-12-23 19:55:30|20697.02|20577.02|20702.06|20582.06|20702.06|20582.06|20697.02|20577.02|10
1640289340000|2021-12-23 19:55:40|20703.92|20583.92|20710.99|20590.99|20710.99|20590.99|20703.92|20583.92|10
1640289350000|2021-12-23 19:55:50|20710.46|20590.46|20711.68|20591.68|20711.68|20591.68|20709.86|20589.86|10
1640289360000|2021-12-23 19:56:00|20711.5|20591.5|20712.2|20592.2|20712.2|20592.2|20710.9|20590.9|9
1640289370000|2021-12-23 19:56:10|20712.02|20592.02|20714.87|20594.87|20714.87|20594.87|20711.83|20591.83|10
1640289380000|2021-12-23 19:56:20|20716.71|20596.71|20717.48|20597.48|20717.59|20597.59|20716.39|20596.39|10
1640289390000|2021-12-23 19:56:30|20717.36|20597.36|20718.11|20598.11|20720.74|20600.74|20716.32|20596.32|10
1640289400000|2021-12-23 19:56:40|20717.54|20597.54|20713.45|20593.45|20717.54|20597.54|20713.27|20593.27|10
1640289410000|2021-12-23 19:56:50|20713.43|20593.43|20707.66|20587.66|20713.98|20593.98|20707.66|20587.66|10
1640289420000|2021-12-23 19:57:00|20705.4|20585.4|20702.05|20582.05|20705.4|20585.4|20702|20582|10
1640289430000|2021-12-23 19:57:10|20701.96|20581.96|20701.17|20581.17|20701.96|20581.96|20698.84|20578.84|9
1640289440000|2021-12-23 19:57:20|20701.72|20581.72|20702.75|20582.75|20702.75|20582.75|20700.74|20580.74|10
1640289450000|2021-12-23 19:57:30|20703.31|20583.31|20709.47|20589.47|20709.57|20589.57|20703.31|20583.31|10
1640289460000|2021-12-23 19:57:40|20709.83|20589.83|20713.73|20593.73|20713.73|20593.73|20709.74|20589.74|10
1640289470000|2021-12-23 19:57:50|20713.82|20593.82|20721.14|20601.14|20721.14|20601.14|20713.82|20593.82|10
1640289480000|2021-12-23 19:58:00|20721.81|20601.81|20722|20602|20723.32|20603.32|20721.81|20601.81|10
1640289490000|2021-12-23 19:58:10|20721.84|20601.84|20720.93|20600.93|20721.84|20601.84|20720.64|20600.64|10
1640289500000|2021-12-23 19:58:20|20720.51|20600.51|20718.15|20598.15|20721.75|20601.75|20718.07|20598.07|10
1640289510000|2021-12-23 19:58:30|20718.16|20598.16|20718.27|20598.27|20718.27|20598.27|20717.42|20597.42|10
1640289520000|2021-12-23 19:58:40|20718.88|20598.88|20714.71|20594.71|20719.11|20599.11|20714.71|20594.71|10
1640289530000|2021-12-23 19:58:50|20713.58|20593.58|20709.67|20589.67|20713.95|20593.95|20709.67|20589.67|10
1640289540000|2021-12-23 19:59:00|20708.33|20588.33|20708.53|20588.53|20708.58|20588.58|20705.96|20585.96|10
1640289550000|2021-12-23 19:59:10|20707.82|20587.82|20705.76|20585.76|20708.2|20588.2|20705.76|20585.76|10
1640289560000|2021-12-23 19:59:20|20705.34|20585.34|20704.36|20584.36|20705.34|20585.34|20704.23|20584.23|9
1640289570000|2021-12-23 19:59:30|20704.17|20584.17|20703.44|20583.44|20704.41|20584.41|20702.65|20582.65|10
1640289580000|2021-12-23 19:59:40|20704.14|20584.14|20699.66|20579.66|20704.14|20584.14|20699.53|20579.53|10
1640289590000|2021-12-23 19:59:50|20699.48|20579.48|20691.26|20571.26|20699.97|20579.97|20691.26|20571.26|10
1640289600000|2021-12-23 20:00:00|20690.5|20570.5|20684.83|20564.83|20690.5|20570.5|20680.82|20560.82|10
1640289610000|2021-12-23 20:00:10|20687.67|20567.67|20690.73|20570.73|20690.76|20570.76|20686.9|20566.9|10
1640289620000|2021-12-23 20:00:20|20690.56|20570.56|20689.24|20569.24|20691.6|20571.6|20689.24|20569.24|10
1640289630000|2021-12-23 20:00:30|20688.32|20568.32|20685.82|20565.82|20688.32|20568.32|20683.58|20563.58|10
1640289640000|2021-12-23 20:00:40|20686.67|20566.67|20671.15|20551.15|20686.67|20566.67|20671.15|20551.15|10
1640289650000|2021-12-23 20:00:50|20669.66|20549.66|20665.07|20545.07|20669.66|20549.66|20664.39|20544.39|10
1640289660000|2021-12-23 20:01:00|20663.28|20543.28|20659.71|20539.71|20663.28|20543.28|20659.71|20539.71|10
1640289670000|2021-12-23 20:01:10|20659.96|20539.96|20655.67|20535.67|20659.96|20539.96|20655.67|20535.67|10
1640289680000|2021-12-23 20:01:20|20655.17|20535.17|20649.79|20529.79|20655.17|20535.17|20649.57|20529.57|10
1640289690000|2021-12-23 20:01:30|20648.64|20528.64|20647.3|20527.3|20648.8|20528.8|20647.18|20527.18|10
1640289700000|2021-12-23 20:01:40|20647.92|20527.92|20642.43|20522.43|20647.92|20527.92|20642.43|20522.43|10
1640289710000|2021-12-23 20:01:50|20641.53|20521.53|20634.52|20514.52|20641.53|20521.53|20634.52|20514.52|10
1640289720000|2021-12-23 20:02:00|20634.02|20514.02|20627.82|20507.82|20634.79|20514.79|20627.82|20507.82|10
1640289730000|2021-12-23 20:02:10|20626.24|20506.24|20617.93|20497.93|20626.28|20506.28|20617.93|20497.93|10
1640289740000|2021-12-23 20:02:20|20616.56|20496.56|20601.53|20481.53|20616.56|20496.56|20601.53|20481.53|10
1640289750000|2021-12-23 20:02:30|20598.28|20478.28|20588.88|20468.88|20598.28|20478.28|20588.88|20468.88|10
1640289760000|2021-12-23 20:02:40|20588.04|20468.04|20587.06|20467.06|20588.53|20468.53|20586.02|20466.02|10
1640289770000|2021-12-23 20:02:50|20587.76|20467.76|20589.82|20469.82|20590.08|20470.08|20587.29|20467.29|10
1640289780000|2021-12-23 20:03:00|20589.9|20469.9|20602.39|20482.39|20602.39|20482.39|20589.9|20469.9|10
1640289790000|2021-12-23 20:03:10|20603.66|20483.66|20608.19|20488.19|20608.19|20488.19|20603.66|20483.66|10
1640289800000|2021-12-23 20:03:20|20608.5|20488.5|20607.75|20487.75|20608.5|20488.5|20606.68|20486.68|9
1640289810000|2021-12-23 20:03:30|20607.29|20487.29|20605.6|20485.6|20607.29|20487.29|20604.58|20484.58|10
1640289820000|2021-12-23 20:03:40|20605.33|20485.33|20605.88|20485.88|20606.15|20486.15|20604.88|20484.88|10
1640289830000|2021-12-23 20:03:50|20605.95|20485.95|20606.32|20486.32|20606.9|20486.9|20605.9|20485.9|10
1640289840000|2021-12-23 20:04:00|20606.86|20486.86|20601.59|20481.59|20607.06|20487.06|20601.59|20481.59|10
1640289850000|2021-12-23 20:04:10|20601.06|20481.06|20598.19|20478.19|20601.06|20481.06|20598.19|20478.19|9
1640289860000|2021-12-23 20:04:20|20596.41|20476.41|20592.69|20472.69|20596.99|20476.99|20592.69|20472.69|10
1640289870000|2021-12-23 20:04:30|20592.19|20472.19|20585.23|20465.23|20592.58|20472.58|20585.23|20465.23|10
1640289880000|2021-12-23 20:04:40|20583.47|20463.47|20575.68|20455.68|20583.51|20463.51|20575.68|20455.68|10
1640289890000|2021-12-23 20:04:50|20575.85|20455.85|20569.72|20449.72|20575.85|20455.85|20569.21|20449.21|10
1640289900000|2021-12-23 20:05:00|20571.06|20451.06|20572.01|20452.01|20572.12|20452.12|20570.63|20450.63|10
1640289910000|2021-12-23 20:05:10|20572.25|20452.25|20573.68|20453.68|20573.68|20453.68|20571.33|20451.33|10
1640289920000|2021-12-23 20:05:20|20574.62|20454.62|20584|20464|20584|20464|20574.62|20454.62|10
1640289930000|2021-12-23 20:05:30|20585.52|20465.52|20597.61|20477.61|20597.61|20477.61|20585.52|20465.52|10
1640289940000|2021-12-23 20:05:40|20599.24|20479.24|20602.98|20482.98|20602.98|20482.98|20599.16|20479.16|10
1640289950000|2021-12-23 20:05:50|20603.24|20483.24|20603.96|20483.96|20604.35|20484.35|20603.24|20483.24|10
1640289960000|2021-12-23 20:06:00|20603.53|20483.53|20603.95|20483.95|20603.95|20483.95|20602.29|20482.29|10
1640289970000|2021-12-23 20:06:10|20604.25|20484.25|20604.84|20484.84|20604.97|20484.97|20603.45|20483.45|10
1640289980000|2021-12-23 20:06:20|20604.85|20484.85|20611.09|20491.09|20611.09|20491.09|20604.54|20484.54|10
1640289990000|2021-12-23 20:06:30|20611.63|20491.63|20613.03|20493.03|20613.03|20493.03|20611.63|20491.63|10
1640290000000|2021-12-23 20:06:40|20612.62|20492.62|20615.16|20495.16|20615.16|20495.16|20611.42|20491.42|10
1640290010000|2021-12-23 20:06:50|20615.37|20495.37|20614.43|20494.43|20616.24|20496.24|20614.43|20494.43|10
1640290020000|2021-12-23 20:07:00|20615.03|20495.03|20613.64|20493.64|20615.67|20495.67|20613.64|20493.64|10
1640290030000|2021-12-23 20:07:10|20613.6|20493.6|20608.32|20488.32|20613.6|20493.6|20608.32|20488.32|10
1640290040000|2021-12-23 20:07:20|20607.36|20487.36|20599.51|20479.51|20607.36|20487.36|20599.51|20479.51|10
1640290050000|2021-12-23 20:07:30|20598.95|20478.95|20595.4|20475.4|20598.95|20478.95|20595.4|20475.4|10
1640290060000|2021-12-23 20:07:40|20594.68|20474.68|20593.97|20473.97|20594.68|20474.68|20591.66|20471.66|10
1640290070000|2021-12-23 20:07:50|20594.87|20474.87|20592.92|20472.92|20596.11|20476.11|20592.92|20472.92|9
1640290080000|2021-12-23 20:08:00|20591.94|20471.94|20591.28|20471.28|20591.94|20471.94|20590.6|20470.6|9
1640290090000|2021-12-23 20:08:10|20591.53|20471.53|20592.18|20472.18|20592.18|20472.18|20591.34|20471.34|10
1640290100000|2021-12-23 20:08:20|20592.81|20472.81|20597.24|20477.24|20597.24|20477.24|20592.81|20472.81|10
1640290110000|2021-12-23 20:08:30|20597.95|20477.95|20604.87|20484.87|20604.87|20484.87|20597.95|20477.95|10
1640290120000|2021-12-23 20:08:40|20604.82|20484.82|20604.91|20484.91|20605.27|20485.27|20604.36|20484.36|10
1640290130000|2021-12-23 20:08:50|20604.94|20484.94|20608.02|20488.02|20608.02|20488.02|20604.7|20484.7|10
1640290140000|2021-12-23 20:09:00|20608.2|20488.2|20608.39|20488.39|20608.39|20488.39|20607.1|20487.1|10
1640290150000|2021-12-23 20:09:10|20608.85|20488.85|20608.82|20488.82|20609.91|20489.91|20608.82|20488.82|10
1640290160000|2021-12-23 20:09:20|20609.53|20489.53|20612.47|20492.47|20612.47|20492.47|20609.16|20489.16|10
1640290170000|2021-12-23 20:09:30|20612.35|20492.35|20614.61|20494.61|20614.61|20494.61|20612.35|20492.35|10
1640290180000|2021-12-23 20:09:40|20615.48|20495.48|20617.26|20497.26|20617.4|20497.4|20615.43|20495.43|10
1640290190000|2021-12-23 20:09:50|20616.56|20496.56|20614.06|20494.06|20616.56|20496.56|20613.74|20493.74|10
1640290200000|2021-12-23 20:10:00|20613.98|20493.98|20612.14|20492.14|20613.98|20493.98|20612.14|20492.14|10
1640290210000|2021-12-23 20:10:10|20612.54|20492.54|20613.79|20493.79|20613.79|20493.79|20612.29|20492.29|10
1640290220000|2021-12-23 20:10:20|20613.71|20493.71|20620.73|20500.73|20620.73|20500.73|20613.71|20493.71|10
1640290230000|2021-12-23 20:10:30|20621.02|20501.02|20626.38|20506.38|20626.38|20506.38|20621.02|20501.02|10
1640290240000|2021-12-23 20:10:40|20627.26|20507.26|20625.69|20505.69|20628.06|20508.06|20625.69|20505.69|10
1640290250000|2021-12-23 20:10:50|20624.68|20504.68|20625.29|20505.29|20625.47|20505.47|20623.87|20503.87|10
1640290260000|2021-12-23 20:11:00|20625.26|20505.26|20627.57|20507.57|20627.57|20507.57|20625.17|20505.17|10
1640290270000|2021-12-23 20:11:10|20628.78|20508.78|20630.92|20510.92|20630.92|20510.92|20628.78|20508.78|10
1640290280000|2021-12-23 20:11:20|20631.91|20511.91|20643.7|20523.7|20643.7|20523.7|20631.91|20511.91|10
1640290290000|2021-12-23 20:11:30|20645.91|20525.91|20650.23|20530.23|20650.57|20530.57|20645.91|20525.91|10
1640290300000|2021-12-23 20:11:40|20651.89|20531.89|20657.12|20537.12|20657.12|20537.12|20650.96|20530.96|10
1640290310000|2021-12-23 20:11:50|20657.57|20537.57|20666.56|20546.56|20668.58|20548.58|20657.57|20537.57|10
1640290320000|2021-12-23 20:12:00|20665.11|20545.11|20656.44|20536.44|20665.11|20545.11|20656.44|20536.44|9
1640290330000|2021-12-23 20:12:10|20655.76|20535.76|20657.26|20537.26|20657.26|20537.26|20654.98|20534.98|10
1640290340000|2021-12-23 20:12:20|20658.17|20538.17|20659.78|20539.78|20659.78|20539.78|20658.17|20538.17|10
1640290350000|2021-12-23 20:12:30|20659.27|20539.27|20659.78|20539.78|20660.27|20540.27|20659.27|20539.27|10
1640290360000|2021-12-23 20:12:40|20660.13|20540.13|20659.17|20539.17|20660.13|20540.13|20659.02|20539.02|10
1640290370000|2021-12-23 20:12:50|20659.15|20539.15|20657.61|20537.61|20659.15|20539.15|20657.03|20537.03|10
1640290380000|2021-12-23 20:13:00|20657.29|20537.29|20651.47|20531.47|20657.29|20537.29|20651.47|20531.47|10
1640290390000|2021-12-23 20:13:10|20649.52|20529.52|20646.04|20526.04|20649.52|20529.52|20646.04|20526.04|10
1640290400000|2021-12-23 20:13:20|20644.96|20524.96|20642.72|20522.72|20645.47|20525.47|20642.72|20522.72|10
1640290410000|2021-12-23 20:13:30|20641.53|20521.53|20640.97|20520.97|20641.84|20521.84|20640.58|20520.58|10
1640290420000|2021-12-23 20:13:40|20640.79|20520.79|20634.86|20514.86|20640.79|20520.79|20634.86|20514.86|10
1640290430000|2021-12-23 20:13:50|20633.67|20513.67|20631.96|20511.96|20633.67|20513.67|20631.52|20511.52|10
1640290440000|2021-12-23 20:14:00|20632.21|20512.21|20632.01|20512.01|20633.46|20513.46|20630.61|20510.61|10
1640290450000|2021-12-23 20:14:10|20632.85|20512.85|20637.31|20517.31|20637.31|20517.31|20632.85|20512.85|9
1640290460000|2021-12-23 20:14:20|20637.26|20517.26|20635.45|20515.45|20637.39|20517.39|20635.45|20515.45|10
1640290470000|2021-12-23 20:14:30|20635.64|20515.64|20632.45|20512.45|20635.64|20515.64|20632.45|20512.45|10
1640290480000|2021-12-23 20:14:40|20632.26|20512.26|20631.19|20511.19|20632.89|20512.89|20630.76|20510.76|10
1640290490000|2021-12-23 20:14:50|20630.42|20510.42|20629.42|20509.42|20630.42|20510.42|20628.79|20508.79|10
1640290500000|2021-12-23 20:15:00|20629.69|20509.69|20635.03|20515.03|20635.03|20515.03|20629.69|20509.69|10
1640290510000|2021-12-23 20:15:10|20635.63|20515.63|20638.06|20518.06|20638.06|20518.06|20635.63|20515.63|10
1640290520000|2021-12-23 20:15:20|20637.91|20517.91|20640.13|20520.13|20640.13|20520.13|20637.91|20517.91|10
1640290530000|2021-12-23 20:15:30|20640.01|20520.01|20644.1|20524.1|20644.1|20524.1|20640.01|20520.01|10
1640290540000|2021-12-23 20:15:40|20645.19|20525.19|20647.81|20527.81|20647.81|20527.81|20645.19|20525.19|10
1640290550000|2021-12-23 20:15:50|20647.7|20527.7|20649.02|20529.02|20649.28|20529.28|20647.31|20527.31|10
1640290560000|2021-12-23 20:16:00|20649.05|20529.05|20646.13|20526.13|20649.23|20529.23|20646.13|20526.13|10
1640290570000|2021-12-23 20:16:10|20646.04|20526.04|20638.57|20518.57|20646.04|20526.04|20638.49|20518.49|10
1640290580000|2021-12-23 20:16:20|20638.59|20518.59|20634.99|20514.99|20638.59|20518.59|20634.99|20514.99|10
1640290590000|2021-12-23 20:16:30|20633.76|20513.76|20631.28|20511.28|20633.76|20513.76|20630.43|20510.43|10
1640290600000|2021-12-23 20:16:40|20630.77|20510.77|20627.98|20507.98|20630.78|20510.78|20627.98|20507.98|9
1640290610000|2021-12-23 20:16:50|20626.94|20506.94|20624.22|20504.22|20626.94|20506.94|20624.22|20504.22|10
1640290620000|2021-12-23 20:17:00|20624.05|20504.05|20621.93|20501.93|20624.05|20504.05|20621.93|20501.93|10
1640290630000|2021-12-23 20:17:10|20621.01|20501.01|20615.02|20495.02|20621.01|20501.01|20615.02|20495.02|10
1640290640000|2021-12-23 20:17:20|20614.07|20494.07|20609.52|20489.52|20614.07|20494.07|20609.52|20489.52|10
1640290650000|2021-12-23 20:17:30|20609.84|20489.84|20604.12|20484.12|20609.84|20489.84|20604.12|20484.12|10
1640290660000|2021-12-23 20:17:40|20603.82|20483.82|20601.35|20481.35|20603.82|20483.82|20601.35|20481.35|10
1640290670000|2021-12-23 20:17:50|20601.59|20481.59|20597.85|20477.85|20601.59|20481.59|20597.74|20477.74|10
1640290680000|2021-12-23 20:18:00|20597.95|20477.95|20598.19|20478.19|20598.19|20478.19|20597.36|20477.36|10
1640290690000|2021-12-23 20:18:10|20598.33|20478.33|20600.38|20480.38|20600.38|20480.38|20598.32|20478.32|10
1640290700000|2021-12-23 20:18:20|20599.87|20479.87|20597.01|20477.01|20599.87|20479.87|20597.01|20477.01|10
1640290710000|2021-12-23 20:18:30|20596.63|20476.63|20593.58|20473.58|20596.75|20476.75|20593.58|20473.58|10
1640290720000|2021-12-23 20:18:40|20594.95|20474.95|20592.61|20472.61|20594.95|20474.95|20592.49|20472.49|10
1640290730000|2021-12-23 20:18:50|20589.06|20469.06|20583.23|20463.23|20589.55|20469.55|20583.23|20463.23|10
1640290740000|2021-12-23 20:19:00|20582.2|20462.2|20580.99|20460.99|20582.32|20462.32|20580.65|20460.65|10
1640290750000|2021-12-23 20:19:10|20580.87|20460.87|20579.37|20459.37|20580.87|20460.87|20579.37|20459.37|9
1640290760000|2021-12-23 20:19:20|20579.48|20459.48|20577.65|20457.65|20579.48|20459.48|20577.57|20457.57|9
1640290770000|2021-12-23 20:19:30|20577.47|20457.47|20575.36|20455.36|20577.59|20457.59|20575.36|20455.36|10
1640290780000|2021-12-23 20:19:40|20575.13|20455.13|20575.31|20455.31|20575.81|20455.81|20575.13|20455.13|9
1640290790000|2021-12-23 20:19:50|20574.97|20454.97|20575.36|20455.36|20575.9|20455.9|20574.97|20454.97|10
1640290800000|2021-12-23 20:20:00|20576.11|20456.11|20577.83|20457.83|20579.47|20459.47|20576.11|20456.11|10
1640290810000|2021-12-23 20:20:10|20578.63|20458.63|20579.37|20459.37|20579.37|20459.37|20578.4|20458.4|10
1640290820000|2021-12-23 20:20:20|20579.73|20459.73|20581.44|20461.44|20582.01|20462.01|20579.73|20459.73|10
1640290830000|2021-12-23 20:20:30|20581.73|20461.73|20583.03|20463.03|20583.03|20463.03|20580.91|20460.91|10
1640290840000|2021-12-23 20:20:40|20584.77|20464.77|20588.54|20468.54|20588.54|20468.54|20584.77|20464.77|8
1640290850000|2021-12-23 20:20:50|20588.82|20468.82|20592.94|20472.94|20593.23|20473.23|20588.82|20468.82|10
1640290860000|2021-12-23 20:21:00|20592.93|20472.93|20591.09|20471.09|20593.15|20473.15|20591.07|20471.07|9
1640290870000|2021-12-23 20:21:10|20591.32|20471.32|20590.19|20470.19|20591.39|20471.39|20590.19|20470.19|10
1640290880000|2021-12-23 20:21:20|20589.38|20469.38|20590.28|20470.28|20590.28|20470.28|20588.76|20468.76|10
1640290890000|2021-12-23 20:21:30|20590.68|20470.68|20594.68|20474.68|20594.68|20474.68|20590.68|20470.68|10
1640290900000|2021-12-23 20:21:40|20594.74|20474.74|20597.4|20477.4|20597.63|20477.63|20594.74|20474.74|10
1640290910000|2021-12-23 20:21:50|20598.44|20478.44|20602.24|20482.24|20602.24|20482.24|20598.41|20478.41|10
1640290920000|2021-12-23 20:22:00|20603.26|20483.26|20601.43|20481.43|20603.52|20483.52|20601.43|20481.43|10
1640290930000|2021-12-23 20:22:10|20602.06|20482.06|20601.08|20481.08|20602.43|20482.43|20601.08|20481.08|10
1640290940000|2021-12-23 20:22:20|20600.71|20480.71|20596.89|20476.89|20600.71|20480.71|20596.89|20476.89|9
1640290950000|2021-12-23 20:22:30|20596.5|20476.5|20594.44|20474.44|20596.5|20476.5|20594.44|20474.44|10
1640290960000|2021-12-23 20:22:40|20594.26|20474.26|20590.17|20470.17|20594.26|20474.26|20590.17|20470.17|10
1640290970000|2021-12-23 20:22:50|20588.83|20468.83|20582.49|20462.49|20589.2|20469.2|20582.49|20462.49|10
1640290980000|2021-12-23 20:23:00|20580.14|20460.14|20577.13|20457.13|20580.14|20460.14|20576.86|20456.86|9
1640290990000|2021-12-23 20:23:10|20575.52|20455.52|20569.56|20449.56|20575.52|20455.52|20569.52|20449.52|10
1640291000000|2021-12-23 20:23:20|20564.03|20444.03|20557.67|20437.67|20564.03|20444.03|20557.63|20437.63|10
1640291010000|2021-12-23 20:23:30|20557.47|20437.47|20553.06|20433.06|20557.72|20437.72|20553.04|20433.04|10
1640291020000|2021-12-23 20:23:40|20551.72|20431.72|20549.16|20429.16|20551.72|20431.72|20549.16|20429.16|9
1640291030000|2021-12-23 20:23:50|20549.04|20429.04|20553.7|20433.7|20553.91|20433.91|20548.86|20428.86|10
1640291040000|2021-12-23 20:24:00|20555|20435|20559.46|20439.46|20559.46|20439.46|20555|20435|10
1640291050000|2021-12-23 20:24:10|20560.28|20440.28|20562.74|20442.74|20562.74|20442.74|20560.1|20440.1|10
1640291060000|2021-12-23 20:24:20|20563.69|20443.69|20564.71|20444.71|20564.99|20444.99|20563.61|20443.61|10
1640291070000|2021-12-23 20:24:30|20564.49|20444.49|20564.19|20444.19|20564.54|20444.54|20563.76|20443.76|9
1640291080000|2021-12-23 20:24:40|20564.06|20444.06|20563.38|20443.38|20564.34|20444.34|20563.22|20443.22|10
1640291090000|2021-12-23 20:24:50|20563.68|20443.68|20561.86|20441.86|20563.73|20443.73|20561.24|20441.24|10
1640291100000|2021-12-23 20:25:00|20560.93|20440.93|20557.74|20437.74|20561.26|20441.26|20557.74|20437.74|10
1640291110000|2021-12-23 20:25:10|20557.69|20437.69|20554.39|20434.39|20557.69|20437.69|20554.13|20434.13|10
1640291120000|2021-12-23 20:25:20|20553.09|20433.09|20549.98|20429.98|20553.09|20433.09|20549.9|20429.9|10
1640291130000|2021-12-23 20:25:30|20550.53|20430.53|20547.82|20427.82|20551.09|20431.09|20547.82|20427.82|10
1640291140000|2021-12-23 20:25:40|20547.73|20427.73|20541.99|20421.99|20547.73|20427.73|20541.99|20421.99|10
1640291150000|2021-12-23 20:25:50|20540.01|20420.01|20537.12|20417.12|20540.01|20420.01|20537.12|20417.12|10
1640291160000|2021-12-23 20:26:00|20536.02|20416.02|20539.16|20419.16|20539.21|20419.21|20536|20416|10
1640291170000|2021-12-23 20:26:10|20540.49|20420.49|20538.71|20418.71|20541.39|20421.39|20538.71|20418.71|10
1640291180000|2021-12-23 20:26:20|20538.58|20418.58|20542.06|20422.06|20542.06|20422.06|20538.58|20418.58|10
1640291190000|2021-12-23 20:26:30|20541.99|20421.99|20544.7|20424.7|20544.7|20424.7|20541.99|20421.99|10
1640291200000|2021-12-23 20:26:40|20545.07|20425.07|20547|20427|20547.07|20427.07|20544.92|20424.92|10
1640291210000|2021-12-23 20:26:50|20546.98|20426.98|20545.86|20425.86|20546.98|20426.98|20545.86|20425.86|9
1640291220000|2021-12-23 20:27:00|20545.21|20425.21|20541.15|20421.15|20545.21|20425.21|20541.13|20421.13|10
1640291230000|2021-12-23 20:27:10|20540.96|20420.96|20532.62|20412.62|20540.96|20420.96|20532.62|20412.62|10
1640291240000|2021-12-23 20:27:20|20532.51|20412.51|20530.86|20410.86|20532.57|20412.57|20530.86|20410.86|10
1640291250000|2021-12-23 20:27:30|20530.66|20410.66|20526.99|20406.99|20530.98|20410.98|20526.99|20406.99|9
1640291260000|2021-12-23 20:27:40|20527.58|20407.58|20519.38|20399.38|20527.58|20407.58|20518.88|20398.88|10
1640291270000|2021-12-23 20:27:50|20518.55|20398.55|20516.39|20396.39|20518.55|20398.55|20515.7|20395.7|10
1640291280000|2021-12-23 20:28:00|20514.74|20394.74|20514.32|20394.32|20515.04|20395.04|20513.52|20393.52|10
1640291290000|2021-12-23 20:28:10|20514.42|20394.42|20514.62|20394.62|20514.93|20394.93|20513.95|20393.95|10
1640291300000|2021-12-23 20:28:20|20514.78|20394.78|20520.31|20400.31|20520.31|20400.31|20514.35|20394.35|9
1640291310000|2021-12-23 20:28:30|20520.76|20400.76|20524.77|20404.77|20524.77|20404.77|20520.74|20400.74|10
1640291320000|2021-12-23 20:28:40|20524.73|20404.73|20521.75|20401.75|20525.5|20405.5|20521.75|20401.75|10
1640291330000|2021-12-23 20:28:50|20521.06|20401.06|20524.92|20404.92|20524.92|20404.92|20521.06|20401.06|9
1640291340000|2021-12-23 20:29:00|20526.37|20406.37|20529.3|20409.3|20529.3|20409.3|20526.37|20406.37|10
1640291350000|2021-12-23 20:29:10|20529.45|20409.45|20533.84|20413.84|20533.84|20413.84|20529.21|20409.21|10
1640291360000|2021-12-23 20:29:20|20534.66|20414.66|20536.73|20416.73|20536.73|20416.73|20534.63|20414.63|10
1640291370000|2021-12-23 20:29:30|20536.61|20416.61|20538.15|20418.15|20538.38|20418.38|20536.61|20416.61|9
1640291380000|2021-12-23 20:29:40|20538.3|20418.3|20538.61|20418.61|20538.79|20418.79|20538.3|20418.3|9
1640291390000|2021-12-23 20:29:50|20538.44|20418.44|20540.42|20420.42|20540.42|20420.42|20538.29|20418.29|10
1640291400000|2021-12-23 20:30:00|20540.47|20420.47|20542.42|20422.42|20542.53|20422.53|20540.47|20420.47|9
1640291410000|2021-12-23 20:30:10|20542.95|20422.95|20541.62|20421.62|20542.95|20422.95|20540.62|20420.62|10
1640291420000|2021-12-23 20:30:20|20541.04|20421.04|20541.87|20421.87|20541.87|20421.87|20540.32|20420.32|10
1640291430000|2021-12-23 20:30:30|20542.04|20422.04|20543.21|20423.21|20543.64|20423.64|20542.04|20422.04|10
1640291440000|2021-12-23 20:30:40|20542.77|20422.77|20545.83|20425.83|20545.83|20425.83|20542.77|20422.77|9
1640291450000|2021-12-23 20:30:50|20546.34|20426.34|20548.57|20428.57|20548.57|20428.57|20546.34|20426.34|10
1640291460000|2021-12-23 20:31:00|20548.25|20428.25|20544.42|20424.42|20548.7|20428.7|20544.42|20424.42|10
1640291470000|2021-12-23 20:31:10|20542.21|20422.21|20541.39|20421.39|20542.21|20422.21|20538.88|20418.88|10
1640291480000|2021-12-23 20:31:20|20541.76|20421.76|20546.46|20426.46|20546.46|20426.46|20541.76|20421.76|10
1640291490000|2021-12-23 20:31:30|20546.77|20426.77|20547.26|20427.26|20547.81|20427.81|20546.77|20426.77|10
1640291500000|2021-12-23 20:31:40|20547.59|20427.59|20549.97|20429.97|20550.33|20430.33|20547.59|20427.59|10
1640291510000|2021-12-23 20:31:50|20550.11|20430.11|20550.89|20430.89|20550.92|20430.92|20549.89|20429.89|9
1640291520000|2021-12-23 20:32:00|20551.61|20431.61|20553.19|20433.19|20553.73|20433.73|20551.61|20431.61|10
1640291530000|2021-12-23 20:32:10|20554.13|20434.13|20558.1|20438.1|20558.1|20438.1|20553.7|20433.7|10
1640291540000|2021-12-23 20:32:20|20557.66|20437.66|20557.08|20437.08|20558.17|20438.17|20556.72|20436.72|10
1640291550000|2021-12-23 20:32:30|20557.6|20437.6|20557.08|20437.08|20557.93|20437.93|20557.08|20437.08|8
1640291560000|2021-12-23 20:32:40|20556.7|20436.7|20555.32|20435.32|20556.7|20436.7|20555.32|20435.32|10
1640291570000|2021-12-23 20:32:50|20554.78|20434.78|20555.56|20435.56|20555.86|20435.86|20554.76|20434.76|10
1640291580000|2021-12-23 20:33:00|20555.78|20435.78|20557.77|20437.77|20558.04|20438.04|20555.78|20435.78|9
1640291590000|2021-12-23 20:33:10|20558.29|20438.29|20555.76|20435.76|20558.97|20438.97|20555.72|20435.72|10
1640291600000|2021-12-23 20:33:20|20556.87|20436.87|20549.47|20429.47|20556.87|20436.87|20549.47|20429.47|9
1640291610000|2021-12-23 20:33:30|20547.37|20427.37|20544.49|20424.49|20547.37|20427.37|20544.49|20424.49|10
1640291620000|2021-12-23 20:33:40|20543.35|20423.35|20542.46|20422.46|20543.35|20423.35|20542.31|20422.31|10
1640291630000|2021-12-23 20:33:50|20543.33|20423.33|20546.91|20426.91|20546.91|20426.91|20543.33|20423.33|9
1640291640000|2021-12-23 20:34:00|20547.35|20427.35|20549.95|20429.95|20549.95|20429.95|20547.35|20427.35|10
1640291650000|2021-12-23 20:34:10|20549.94|20429.94|20548.43|20428.43|20550.47|20430.47|20548.17|20428.17|10
1640291660000|2021-12-23 20:34:20|20548.5|20428.5|20549.51|20429.51|20549.84|20429.84|20548.5|20428.5|10
1640291670000|2021-12-23 20:34:30|20549.53|20429.53|20545.65|20425.65|20549.53|20429.53|20545.65|20425.65|10
1640291680000|2021-12-23 20:34:40|20545.64|20425.64|20543.33|20423.33|20545.64|20425.64|20543.33|20423.33|10
1640291690000|2021-12-23 20:34:50|20541.38|20421.38|20538.49|20418.49|20542.08|20422.08|20538.49|20418.49|10
1640291700000|2021-12-23 20:35:00|20538.45|20418.45|20536.22|20416.22|20538.45|20418.45|20535.89|20415.89|10
1640291710000|2021-12-23 20:35:10|20536.67|20416.67|20539.57|20419.57|20539.57|20419.57|20536.67|20416.67|10
1640291720000|2021-12-23 20:35:20|20540.41|20420.41|20539.64|20419.64|20540.41|20420.41|20538.93|20418.93|10
1640291730000|2021-12-23 20:35:30|20539.41|20419.41|20542.1|20422.1|20542.1|20422.1|20539.41|20419.41|10
1640291740000|2021-12-23 20:35:40|20545|20425|20547.63|20427.63|20547.63|20427.63|20544.86|20424.86|10
1640291750000|2021-12-23 20:35:50|20548.04|20428.04|20552.6|20432.6|20552.6|20432.6|20548.04|20428.04|9
1640291760000|2021-12-23 20:36:00|20552.97|20432.97|20554.85|20434.85|20555.03|20435.03|20552.97|20432.97|10
1640291770000|2021-12-23 20:36:10|20555.97|20435.97|20560.83|20440.83|20560.83|20440.83|20555.97|20435.97|10
1640291780000|2021-12-23 20:36:20|20560.66|20440.66|20562.09|20442.09|20562.13|20442.13|20560.59|20440.59|10
1640291790000|2021-12-23 20:36:30|20562.23|20442.23|20564.9|20444.9|20564.9|20444.9|20562.23|20442.23|10
1640291800000|2021-12-23 20:36:40|20565.14|20445.14|20566.98|20446.98|20566.98|20446.98|20565.14|20445.14|9
1640291810000|2021-12-23 20:36:50|20567.12|20447.12|20570.87|20450.87|20570.87|20450.87|20567.03|20447.03|10
1640291820000|2021-12-23 20:37:00|20571.11|20451.11|20575.03|20455.03|20575.03|20455.03|20571.11|20451.11|10
1640291830000|2021-12-23 20:37:10|20575.07|20455.07|20578.99|20458.99|20578.99|20458.99|20575.07|20455.07|10
1640291840000|2021-12-23 20:37:20|20579.36|20459.36|20584.41|20464.41|20584.67|20464.67|20578.39|20458.39|10
1640291850000|2021-12-23 20:37:30|20585|20465|20586.34|20466.34|20586.34|20466.34|20585|20465|10
1640291860000|2021-12-23 20:37:40|20586.32|20466.32|20588.35|20468.35|20588.35|20468.35|20586.32|20466.32|10
1640291870000|2021-12-23 20:37:50|20588.69|20468.69|20587.06|20467.06|20588.69|20468.69|20586.72|20466.72|10
1640291880000|2021-12-23 20:38:00|20587.7|20467.7|20589.69|20469.69|20590.64|20470.64|20587.7|20467.7|10
1640291890000|2021-12-23 20:38:10|20588.99|20468.99|20588.96|20468.96|20590.01|20470.01|20588.96|20468.96|10
1640291900000|2021-12-23 20:38:20|20588.99|20468.99|20590|20470|20590|20470|20588.45|20468.45|10
1640291910000|2021-12-23 20:38:30|20589.55|20469.55|20588.78|20468.78|20589.55|20469.55|20588.68|20468.68|10
1640291920000|2021-12-23 20:38:40|20588.63|20468.63|20585.92|20465.92|20588.73|20468.73|20585.92|20465.92|10
1640291930000|2021-12-23 20:38:50|20585.54|20465.54|20584.22|20464.22|20585.54|20465.54|20583.99|20463.99|10
1640291940000|2021-12-23 20:39:00|20584.99|20464.99|20587.42|20467.42|20587.42|20467.42|20584.99|20464.99|10
1640291950000|2021-12-23 20:39:10|20587.2|20467.2|20581.39|20461.39|20587.2|20467.2|20581.39|20461.39|10
1640291960000|2021-12-23 20:39:20|20580.31|20460.31|20571.01|20451.01|20580.31|20460.31|20571.01|20451.01|10
1640291970000|2021-12-23 20:39:30|20570.64|20450.64|20571.28|20451.28|20571.28|20451.28|20570.18|20450.18|10
1640291980000|2021-12-23 20:39:40|20571.89|20451.89|20570.56|20450.56|20572.01|20452.01|20570.56|20450.56|10
1640291990000|2021-12-23 20:39:50|20570.57|20450.57|20569.6|20449.6|20570.57|20450.57|20569.36|20449.36|10
1640292000000|2021-12-23 20:40:00|20569.7|20449.7|20567.52|20447.52|20569.7|20449.7|20567.52|20447.52|9
1640292010000|2021-12-23 20:40:10|20567.61|20447.61|20567.65|20447.65|20567.65|20447.65|20566.62|20446.62|10
1640292020000|2021-12-23 20:40:20|20567.66|20447.66|20566.37|20446.37|20567.89|20447.89|20566.32|20446.32|10
1640292030000|2021-12-23 20:40:30|20565.78|20445.78|20564.7|20444.7|20565.78|20445.78|20564.59|20444.59|10
1640292040000|2021-12-23 20:40:40|20564.82|20444.82|20563.33|20443.33|20564.82|20444.82|20562.86|20442.86|10
1640292050000|2021-12-23 20:40:50|20563.35|20443.35|20563.67|20443.67|20563.81|20443.81|20563.35|20443.35|9
1640292060000|2021-12-23 20:41:00|20563.96|20443.96|20566.65|20446.65|20566.65|20446.65|20563.96|20443.96|10
1640292070000|2021-12-23 20:41:10|20567.06|20447.06|20567.24|20447.24|20567.89|20447.89|20565.72|20445.72|10
1640292080000|2021-12-23 20:41:20|20567.22|20447.22|20571.28|20451.28|20571.34|20451.34|20567.1|20447.1|10
1640292090000|2021-12-23 20:41:30|20572.28|20452.28|20579.27|20459.27|20579.27|20459.27|20572.28|20452.28|9
1640292100000|2021-12-23 20:41:40|20579.33|20459.33|20580.3|20460.3|20580.3|20460.3|20578.96|20458.96|9
1640292110000|2021-12-23 20:41:50|20582.29|20462.29|20584.68|20464.68|20584.68|20464.68|20582.29|20462.29|8
1640292120000|2021-12-23 20:42:00|20584.97|20464.97|20585.5|20465.5|20585.97|20465.97|20584.97|20464.97|9
1640292130000|2021-12-23 20:42:10|20585.26|20465.26|20583.9|20463.9|20585.53|20465.53|20583.9|20463.9|10
1640292140000|2021-12-23 20:42:20|20583.8|20463.8|20582.99|20462.99|20584.1|20464.1|20581.7|20461.7|10
1640292150000|2021-12-23 20:42:30|20582.61|20462.61|20584.56|20464.56|20584.56|20464.56|20582.41|20462.41|10
1640292160000|2021-12-23 20:42:40|20584.61|20464.61|20587.64|20467.64|20587.64|20467.64|20584.61|20464.61|10
1640292170000|2021-12-23 20:42:50|20589.1|20469.1|20592.31|20472.31|20592.31|20472.31|20589.1|20469.1|9
1640292180000|2021-12-23 20:43:00|20592.42|20472.42|20592|20472|20593.19|20473.19|20591.58|20471.58|10
1640292190000|2021-12-23 20:43:10|20591.89|20471.89|20589.91|20469.91|20592.68|20472.68|20589.91|20469.91|10
1640292200000|2021-12-23 20:43:20|20589.68|20469.68|20586.23|20466.23|20589.68|20469.68|20586.23|20466.23|9
1640292210000|2021-12-23 20:43:30|20585.91|20465.91|20587.74|20467.74|20587.74|20467.74|20585.01|20465.01|10
1640292220000|2021-12-23 20:43:40|20588.53|20468.53|20588.4|20468.4|20589.18|20469.18|20588.4|20468.4|9
1640292230000|2021-12-23 20:43:50|20588.68|20468.68|20587.85|20467.85|20589.37|20469.37|20587.85|20467.85|10
1640292240000|2021-12-23 20:44:00|20587.04|20467.04|20586.27|20466.27|20587.04|20467.04|20585.75|20465.75|10
1640292250000|2021-12-23 20:44:10|20586.12|20466.12|20585.8|20465.8|20586.94|20466.94|20585.78|20465.78|10
1640292260000|2021-12-23 20:44:20|20586.01|20466.01|20585.92|20465.92|20586.34|20466.34|20585.92|20465.92|10
1640292270000|2021-12-23 20:44:30|20585.91|20465.91|20586.8|20466.8|20586.8|20466.8|20585.91|20465.91|10
1640292280000|2021-12-23 20:44:40|20586.67|20466.67|20587.83|20467.83|20587.83|20467.83|20586.67|20466.67|10
1640292290000|2021-12-23 20:44:50|20587.9|20467.9|20591.8|20471.8|20591.8|20471.8|20587.9|20467.9|10
1640292300000|2021-12-23 20:45:00|20591.64|20471.64|20594.51|20474.51|20594.51|20474.51|20591.64|20471.64|10
1640292310000|2021-12-23 20:45:10|20594.37|20474.37|20595.63|20475.63|20595.79|20475.79|20594.37|20474.37|10
1640292320000|2021-12-23 20:45:20|20595.91|20475.91|20595.22|20475.22|20596.16|20476.16|20595.22|20475.22|9
1640292330000|2021-12-23 20:45:30|20595.34|20475.34|20596.58|20476.58|20596.58|20476.58|20594.86|20474.86|9
1640292340000|2021-12-23 20:45:40|20596.31|20476.31|20598.11|20478.11|20598.11|20478.11|20596.31|20476.31|10
1640292350000|2021-12-23 20:45:50|20598.21|20478.21|20597.99|20477.99|20598.21|20478.21|20597.32|20477.32|9
1640292360000|2021-12-23 20:46:00|20598.29|20478.29|20597.75|20477.75|20598.29|20478.29|20597.74|20477.74|9
1640292370000|2021-12-23 20:46:10|20597.52|20477.52|20597.82|20477.82|20597.91|20477.91|20597.14|20477.14|10
1640292380000|2021-12-23 20:46:20|20598.26|20478.26|20599.42|20479.42|20599.42|20479.42|20597.79|20477.79|10
1640292390000|2021-12-23 20:46:30|20599.03|20479.03|20598.18|20478.18|20599.42|20479.42|20597.56|20477.56|10
1640292400000|2021-12-23 20:46:40|20598.29|20478.29|20600.25|20480.25|20600.34|20480.34|20598.06|20478.06|10
1640292410000|2021-12-23 20:46:50|20600.26|20480.26|20601.43|20481.43|20601.49|20481.49|20600.2|20480.2|9
1640292420000|2021-12-23 20:47:00|20601.31|20481.31|20600.47|20480.47|20601.31|20481.31|20600.36|20480.36|9
1640292430000|2021-12-23 20:47:10|20600.56|20480.56|20598.87|20478.87|20600.58|20480.58|20598.87|20478.87|10
1640292440000|2021-12-23 20:47:20|20598.81|20478.81|20604.29|20484.29|20604.43|20484.43|20597.74|20477.74|10
1640292450000|2021-12-23 20:47:30|20604.48|20484.48|20607.12|20487.12|20607.79|20487.79|20604.48|20484.48|10
1640292460000|2021-12-23 20:47:40|20607.04|20487.04|20608.08|20488.08|20608.47|20488.47|20607.03|20487.03|9
1640292470000|2021-12-23 20:47:50|20606.83|20486.83|20607.89|20487.89|20608.2|20488.2|20606.83|20486.83|8
1640292480000|2021-12-23 20:48:00|20608.22|20488.22|20611.83|20491.83|20611.83|20491.83|20608.14|20488.14|10
1640292490000|2021-12-23 20:48:10|20612.47|20492.47|20615.29|20495.29|20615.29|20495.29|20612.38|20492.38|10
1640292500000|2021-12-23 20:48:20|20615.48|20495.48|20617.79|20497.79|20617.79|20497.79|20615.46|20495.46|10
1640292510000|2021-12-23 20:48:30|20618.46|20498.46|20619.23|20499.23|20619.38|20499.38|20618.46|20498.46|9
1640292520000|2021-12-23 20:48:40|20620.04|20500.04|20619.49|20499.49|20620.51|20500.51|20619.19|20499.19|10
1640292530000|2021-12-23 20:48:50|20619.72|20499.72|20619.27|20499.27|20619.8|20499.8|20619.26|20499.26|10
1640292540000|2021-12-23 20:49:00|20619.66|20499.66|20619.01|20499.01|20619.66|20499.66|20618.68|20498.68|9
1640292550000|2021-12-23 20:49:10|20619.92|20499.92|20620.36|20500.36|20620.36|20500.36|20619.62|20499.62|10
1640292560000|2021-12-23 20:49:20|20619.97|20499.97|20624.06|20504.06|20624.06|20504.06|20619.97|20499.97|10
1640292570000|2021-12-23 20:49:30|20625.15|20505.15|20631.86|20511.86|20631.98|20511.98|20625.15|20505.15|10
1640292580000|2021-12-23 20:49:40|20632.13|20512.13|20636.92|20516.92|20636.92|20516.92|20632.13|20512.13|9
1640292590000|2021-12-23 20:49:50|20637.3|20517.3|20639.26|20519.26|20639.43|20519.43|20637.3|20517.3|10
1640292600000|2021-12-23 20:50:00|20639.19|20519.19|20643.37|20523.37|20643.37|20523.37|20639.19|20519.19|10
1640292610000|2021-12-23 20:50:10|20643.47|20523.47|20643.3|20523.3|20644|20524|20643.12|20523.12|10
1640292620000|2021-12-23 20:50:20|20642.92|20522.92|20640.33|20520.33|20643.13|20523.13|20640.33|20520.33|10
1640292630000|2021-12-23 20:50:30|20639.8|20519.8|20635.93|20515.93|20640.2|20520.2|20635.93|20515.93|10
1640292640000|2021-12-23 20:50:40|20635.57|20515.57|20633.81|20513.81|20635.57|20515.57|20633.68|20513.68|9
1640292650000|2021-12-23 20:50:50|20633.13|20513.13|20637.1|20517.1|20637.1|20517.1|20633.13|20513.13|10
1640292660000|2021-12-23 20:51:00|20637.24|20517.24|20639.56|20519.56|20639.56|20519.56|20637.24|20517.24|10
1640292670000|2021-12-23 20:51:10|20640.08|20520.08|20641.51|20521.51|20641.51|20521.51|20640.08|20520.08|10
1640292680000|2021-12-23 20:51:20|20641.55|20521.55|20646.07|20526.07|20646.07|20526.07|20641.55|20521.55|9
1640292690000|2021-12-23 20:51:30|20646.01|20526.01|20650.64|20530.64|20650.64|20530.64|20645.97|20525.97|10
1640292700000|2021-12-23 20:51:40|20650.36|20530.36|20651.46|20531.46|20652.04|20532.04|20650.36|20530.36|9
1640292710000|2021-12-23 20:51:50|20651.4|20531.4|20652.26|20532.26|20652.87|20532.87|20651.4|20531.4|10
1640292720000|2021-12-23 20:52:00|20652.71|20532.71|20657.28|20537.28|20657.28|20537.28|20652.71|20532.71|10
1640292730000|2021-12-23 20:52:10|20657.7|20537.7|20659.95|20539.95|20660.12|20540.12|20657.27|20537.27|10
1640292740000|2021-12-23 20:52:20|20660.01|20540.01|20661.29|20541.29|20661.29|20541.29|20660.01|20540.01|9
1640292750000|2021-12-23 20:52:30|20661.21|20541.21|20664.91|20544.91|20664.91|20544.91|20661.01|20541.01|10
1640292760000|2021-12-23 20:52:40|20665.16|20545.16|20661.31|20541.31|20665.16|20545.16|20660.78|20540.78|10
1640292770000|2021-12-23 20:52:50|20661.02|20541.02|20659.21|20539.21|20661.02|20541.02|20659.21|20539.21|10
1640292780000|2021-12-23 20:53:00|20659.11|20539.11|20658.49|20538.49|20659.11|20539.11|20658.26|20538.26|9
1640292790000|2021-12-23 20:53:10|20658.51|20538.51|20657.07|20537.07|20658.98|20538.98|20657.07|20537.07|9
1640292800000|2021-12-23 20:53:20|20657.5|20537.5|20656.13|20536.13|20657.78|20537.78|20656.13|20536.13|10
1640292810000|2021-12-23 20:53:30|20654.38|20534.38|20653.15|20533.15|20654.38|20534.38|20652.79|20532.79|10
1640292820000|2021-12-23 20:53:40|20652.91|20532.91|20653.4|20533.4|20653.4|20533.4|20652.54|20532.54|10
1640292830000|2021-12-23 20:53:50|20653.45|20533.45|20649.36|20529.36|20653.45|20533.45|20649.36|20529.36|9
1640292840000|2021-12-23 20:54:00|20648.45|20528.45|20646.89|20526.89|20648.45|20528.45|20646.89|20526.89|10
1640292850000|2021-12-23 20:54:10|20646.65|20526.65|20647.56|20527.56|20647.63|20527.63|20646.62|20526.62|10
1640292860000|2021-12-23 20:54:20|20647.5|20527.5|20648.65|20528.65|20648.65|20528.65|20645|20525|10
1640292870000|2021-12-23 20:54:30|20647.26|20527.26|20648.73|20528.73|20649.07|20529.07|20647.02|20527.02|10
1640292880000|2021-12-23 20:54:40|20649.04|20529.04|20647.37|20527.37|20649.04|20529.04|20646.7|20526.7|9
1640292890000|2021-12-23 20:54:50|20646.67|20526.67|20643.37|20523.37|20646.67|20526.67|20643.15|20523.15|10
1640292900000|2021-12-23 20:55:00|20643.77|20523.77|20644.36|20524.36|20644.36|20524.36|20643.43|20523.43|9
1640292910000|2021-12-23 20:55:10|20643.64|20523.64|20641.95|20521.95|20643.64|20523.64|20641.84|20521.84|10
1640292920000|2021-12-23 20:55:20|20640.79|20520.79|20636.22|20516.22|20640.79|20520.79|20636.22|20516.22|10
1640292930000|2021-12-23 20:55:30|20636.14|20516.14|20632.92|20512.92|20636.14|20516.14|20632.92|20512.92|10
1640292940000|2021-12-23 20:55:40|20632.04|20512.04|20629.29|20509.29|20632.04|20512.04|20629.14|20509.14|10
1640292950000|2021-12-23 20:55:50|20628.99|20508.99|20625.59|20505.59|20629.18|20509.18|20625.59|20505.59|8
1640292960000|2021-12-23 20:56:00|20625.06|20505.06|20622.8|20502.8|20625.46|20505.46|20621.94|20501.94|10
1640292970000|2021-12-23 20:56:10|20623.25|20503.25|20622.59|20502.59|20624.08|20504.08|20622.59|20502.59|10
1640292980000|2021-12-23 20:56:20|20622.87|20502.87|20620.69|20500.69|20622.87|20502.87|20620.14|20500.14|10
1640292990000|2021-12-23 20:56:30|20620.15|20500.15|20621.86|20501.86|20621.86|20501.86|20619.59|20499.59|10
1640293000000|2021-12-23 20:56:40|20621.93|20501.93|20626.17|20506.17|20626.89|20506.89|20621.93|20501.93|10
1640293010000|2021-12-23 20:56:50|20626.08|20506.08|20628.38|20508.38|20628.42|20508.42|20626.08|20506.08|10
1640293020000|2021-12-23 20:57:00|20628.41|20508.41|20629.48|20509.48|20629.81|20509.81|20628.41|20508.41|10
1640293030000|2021-12-23 20:57:10|20629.52|20509.52|20631.49|20511.49|20631.49|20511.49|20629.52|20509.52|9
1640293040000|2021-12-23 20:57:20|20632.18|20512.18|20633.62|20513.62|20633.67|20513.67|20632.18|20512.18|10
1640293050000|2021-12-23 20:57:30|20633.61|20513.61|20634.64|20514.64|20634.64|20514.64|20633.55|20513.55|9
1640293060000|2021-12-23 20:57:40|20634.92|20514.92|20633.13|20513.13|20635.9|20515.9|20633.01|20513.01|10
1640293070000|2021-12-23 20:57:50|20632.82|20512.82|20631.22|20511.22|20632.82|20512.82|20630.51|20510.51|10
1640293080000|2021-12-23 20:58:00|20631.72|20511.72|20633.28|20513.28|20633.28|20513.28|20631.72|20511.72|10
1640293090000|2021-12-23 20:58:10|20633.06|20513.06|20633.52|20513.52|20635.1|20515.1|20633.03|20513.03|9
1640293100000|2021-12-23 20:58:20|20633.41|20513.41|20635.29|20515.29|20636.2|20516.2|20633.41|20513.41|10
1640293110000|2021-12-23 20:58:30|20635.37|20515.37|20638.36|20518.36|20638.36|20518.36|20635.04|20515.04|10
1640293120000|2021-12-23 20:58:40|20637.78|20517.78|20641.05|20521.05|20641.39|20521.39|20637.78|20517.78|9
1640293130000|2021-12-23 20:58:50|20641.06|20521.06|20641.38|20521.38|20641.84|20521.84|20641.06|20521.06|9
1640293140000|2021-12-23 20:59:00|20641.27|20521.27|20640.93|20520.93|20641.61|20521.61|20640.93|20520.93|10
1640293150000|2021-12-23 20:59:10|20641.17|20521.17|20639.54|20519.54|20641.17|20521.17|20639.54|20519.54|10
1640293160000|2021-12-23 20:59:20|20639.96|20519.96|20639.07|20519.07|20640.06|20520.06|20639.07|20519.07|10
1640293170000|2021-12-23 20:59:30|20638.85|20518.85|20634.16|20514.16|20638.85|20518.85|20634.16|20514.16|10
1640293180000|2021-12-23 20:59:40|20633.9|20513.9|20627.47|20507.47|20633.94|20513.94|20627.47|20507.47|10
1640293190000|2021-12-23 20:59:50|20627.39|20507.39|20620.38|20500.38|20627.39|20507.39|20620.38|20500.38|10
1640293200000|2021-12-23 21:00:00|20619.77|20499.77|20616.86|20496.86|20619.77|20499.77|20616.2|20496.2|10
1640293210000|2021-12-23 21:00:10|20617.79|20497.79|20617.36|20497.36|20618.02|20498.02|20617.36|20497.36|10
1640293220000|2021-12-23 21:00:20|20617.8|20497.8|20622.96|20502.96|20623.59|20503.59|20617.8|20497.8|9
1640293230000|2021-12-23 21:00:30|20624.38|20504.38|20625.69|20505.69|20626.08|20506.08|20624.38|20504.38|10
1640293240000|2021-12-23 21:00:40|20626.25|20506.25|20627.62|20507.62|20627.62|20507.62|20625.77|20505.77|10
1640293250000|2021-12-23 21:00:50|20627.46|20507.46|20628.01|20508.01|20628.01|20508.01|20626.87|20506.87|9
1640293260000|2021-12-23 21:01:00|20627.9|20507.9|20627.9|20507.9|20628.23|20508.23|20627.3|20507.3|10
1640293270000|2021-12-23 21:01:10|20627.17|20507.17|20627.52|20507.52|20628.92|20508.92|20627.17|20507.17|10
1640293280000|2021-12-23 21:01:20|20627.3|20507.3|20623.74|20503.74|20627.3|20507.3|20623.74|20503.74|8
1640293290000|2021-12-23 21:01:30|20623.85|20503.85|20620.25|20500.25|20623.85|20503.85|20620.25|20500.25|10
1640293300000|2021-12-23 21:01:40|20620.29|20500.29|20620.15|20500.15|20620.84|20500.84|20620.11|20500.11|10
1640293310000|2021-12-23 21:01:50|20619.88|20499.88|20621.9|20501.9|20621.9|20501.9|20619|20499|10
1640293320000|2021-12-23 21:02:00|20621.82|20501.82|20621.53|20501.53|20622.35|20502.35|20621.51|20501.51|10
1640293330000|2021-12-23 21:02:10|20621.4|20501.4|20620.84|20500.84|20621.4|20501.4|20620.32|20500.32|9
1640293340000|2021-12-23 21:02:20|20620.8|20500.8|20616.09|20496.09|20620.8|20500.8|20616.09|20496.09|10
1640293350000|2021-12-23 21:02:30|20616.65|20496.65|20613.5|20493.5|20616.65|20496.65|20613.5|20493.5|10
1640293360000|2021-12-23 21:02:40|20613.55|20493.55|20612.13|20492.13|20613.65|20493.65|20612.13|20492.13|10
1640293370000|2021-12-23 21:02:50|20611.33|20491.33|20606.54|20486.54|20611.91|20491.91|20606.29|20486.29|10
1640293380000|2021-12-23 21:03:00|20606.39|20486.39|20605.06|20485.06|20606.39|20486.39|20604.8|20484.8|10
1640293390000|2021-12-23 21:03:10|20604.41|20484.41|20603.78|20483.78|20604.41|20484.41|20603.78|20483.78|10
1640293400000|2021-12-23 21:03:20|20603.74|20483.74|20601.88|20481.88|20603.74|20483.74|20601.86|20481.86|10
1640293410000|2021-12-23 21:03:30|20601.74|20481.74|20600.41|20480.41|20602.1|20482.1|20600.41|20480.41|10
1640293420000|2021-12-23 21:03:40|20600.55|20480.55|20598.65|20478.65|20600.55|20480.55|20598.65|20478.65|10
1640293430000|2021-12-23 21:03:50|20598.47|20478.47|20595.45|20475.45|20598.47|20478.47|20595.45|20475.45|10
1640293440000|2021-12-23 21:04:00|20595.27|20475.27|20592.5|20472.5|20595.27|20475.27|20592.5|20472.5|9
1640293450000|2021-12-23 21:04:10|20592.45|20472.45|20590.1|20470.1|20592.45|20472.45|20589.58|20469.58|10
1640293460000|2021-12-23 21:04:20|20590.24|20470.24|20591.44|20471.44|20591.44|20471.44|20590.13|20470.13|10
1640293470000|2021-12-23 21:04:30|20591.94|20471.94|20593.26|20473.26|20593.26|20473.26|20591.94|20471.94|8
1640293480000|2021-12-23 21:04:40|20593.2|20473.2|20591.2|20471.2|20593.24|20473.24|20591.2|20471.2|10
1640293490000|2021-12-23 21:04:50|20591.42|20471.42|20594.49|20474.49|20595.52|20475.52|20591.42|20471.42|10
1640293500000|2021-12-23 21:05:00|20594.31|20474.31|20596.12|20476.12|20596.12|20476.12|20594.31|20474.31|10
1640293510000|2021-12-23 21:05:10|20596.24|20476.24|20594.78|20474.78|20597.02|20477.02|20594.78|20474.78|10
1640293520000|2021-12-23 21:05:20|20593.3|20473.3|20592.61|20472.61|20593.49|20473.49|20592.61|20472.61|10
1640293530000|2021-12-23 21:05:30|20592.22|20472.22|20592.99|20472.99|20593.41|20473.41|20592.01|20472.01|10
1640293540000|2021-12-23 21:05:40|20593.49|20473.49|20594.82|20474.82|20594.82|20474.82|20593.49|20473.49|10
1640293550000|2021-12-23 21:05:50|20594.8|20474.8|20593.59|20473.59|20595.08|20475.08|20593.59|20473.59|10
1640293560000|2021-12-23 21:06:00|20593.64|20473.64|20592.73|20472.73|20593.68|20473.68|20592.49|20472.49|10
1640293570000|2021-12-23 21:06:10|20592.68|20472.68|20590.44|20470.44|20592.68|20472.68|20590.44|20470.44|9
1640293580000|2021-12-23 21:06:20|20589.49|20469.49|20588|20468|20589.5|20469.5|20588|20468|9
1640293590000|2021-12-23 21:06:30|20587.51|20467.51|20582.1|20462.1|20587.51|20467.51|20582.1|20462.1|10
1640293600000|2021-12-23 21:06:40|20581.33|20461.33|20574.93|20454.93|20581.33|20461.33|20574.93|20454.93|10
1640293610000|2021-12-23 21:06:50|20574.83|20454.83|20573.08|20453.08|20574.83|20454.83|20572.33|20452.33|10
1640293620000|2021-12-23 21:07:00|20572.46|20452.46|20575.51|20455.51|20575.85|20455.85|20572.46|20452.46|10
1640293630000|2021-12-23 21:07:10|20575.35|20455.35|20575.77|20455.77|20577.98|20457.98|20575.35|20455.35|9
1640293640000|2021-12-23 21:07:20|20575.85|20455.85|20575.95|20455.95|20577.22|20457.22|20575.55|20455.55|10
1640293650000|2021-12-23 21:07:30|20575.97|20455.97|20578.99|20458.99|20578.99|20458.99|20575.97|20455.97|10
1640293660000|2021-12-23 21:07:40|20579.29|20459.29|20584.67|20464.67|20584.67|20464.67|20579.29|20459.29|10
1640293670000|2021-12-23 21:07:50|20584.73|20464.73|20586.07|20466.07|20586.63|20466.63|20584.73|20464.73|10
1640293680000|2021-12-23 21:08:00|20585.89|20465.89|20587.07|20467.07|20587.07|20467.07|20585.62|20465.62|10
1640293690000|2021-12-23 21:08:10|20586.96|20466.96|20583.52|20463.52|20586.96|20466.96|20583.52|20463.52|10
1640293700000|2021-12-23 21:08:20|20583.75|20463.75|20579.62|20459.62|20583.75|20463.75|20579.33|20459.33|10
1640293710000|2021-12-23 21:08:30|20579.75|20459.75|20578.66|20458.66|20579.75|20459.75|20578.65|20458.65|9
1640293720000|2021-12-23 21:08:40|20578.4|20458.4|20579.14|20459.14|20579.43|20459.43|20578.4|20458.4|10
1640293730000|2021-12-23 21:08:50|20578.91|20458.91|20577.85|20457.85|20579.25|20459.25|20577.85|20457.85|9
1640293740000|2021-12-23 21:09:00|20577.83|20457.83|20576.5|20456.5|20578.06|20458.06|20576.5|20456.5|10
1640293750000|2021-12-23 21:09:10|20577.22|20457.22|20570.23|20450.23|20577.22|20457.22|20570.23|20450.23|10
1640293760000|2021-12-23 21:09:20|20569.12|20449.12|20563.11|20443.11|20569.12|20449.12|20563.11|20443.11|9
1640293770000|2021-12-23 21:09:30|20563.92|20443.92|20561.67|20441.67|20564.43|20444.43|20561.44|20441.44|10
1640293780000|2021-12-23 21:09:40|20560.65|20440.65|20559.02|20439.02|20560.65|20440.65|20558.62|20438.62|10
1640293790000|2021-12-23 21:09:50|20558.97|20438.97|20562.58|20442.58|20562.58|20442.58|20558.97|20438.97|10
1640293800000|2021-12-23 21:10:00|20562.33|20442.33|20561.7|20441.7|20562.55|20442.55|20561.25|20441.25|9
1640293810000|2021-12-23 21:10:10|20561.76|20441.76|20563.1|20443.1|20563.1|20443.1|20561.41|20441.41|10
1640293820000|2021-12-23 21:10:20|20562.4|20442.4|20557.5|20437.5|20562.4|20442.4|20557.5|20437.5|9
1640293830000|2021-12-23 21:10:30|20557.33|20437.33|20553.68|20433.68|20557.53|20437.53|20553.68|20433.68|10
1640293840000|2021-12-23 21:10:40|20554.02|20434.02|20551.39|20431.39|20554.02|20434.02|20551.39|20431.39|10
1640293850000|2021-12-23 21:10:50|20551.24|20431.24|20551.66|20431.66|20551.66|20431.66|20551.02|20431.02|10
1640293860000|2021-12-23 21:11:00|20552.52|20432.52|20552.88|20432.88|20553.56|20433.56|20552.52|20432.52|10
1640293870000|2021-12-23 21:11:10|20552.04|20432.04|20556.31|20436.31|20556.31|20436.31|20552.04|20432.04|10
1640293880000|2021-12-23 21:11:20|20556.57|20436.57|20558.7|20438.7|20558.7|20438.7|20556.54|20436.54|10
1640293890000|2021-12-23 21:11:30|20558.99|20438.99|20558.95|20438.95|20559.79|20439.79|20558.95|20438.95|10
1640293900000|2021-12-23 21:11:40|20559.39|20439.39|20558.79|20438.79|20559.39|20439.39|20558.75|20438.75|9
1640293910000|2021-12-23 21:11:50|20558.82|20438.82|20558.81|20438.81|20558.82|20438.82|20558.23|20438.23|9
1640293920000|2021-12-23 21:12:00|20558.88|20438.88|20557.46|20437.46|20559.14|20439.14|20557.46|20437.46|10
1640293930000|2021-12-23 21:12:10|20557.15|20437.15|20552.15|20432.15|20557.15|20437.15|20552.15|20432.15|10
1640293940000|2021-12-23 21:12:20|20550.44|20430.44|20544.41|20424.41|20550.56|20430.56|20544.41|20424.41|10
1640293950000|2021-12-23 21:12:30|20544.22|20424.22|20541.05|20421.05|20544.29|20424.29|20541.05|20421.05|9
1640293960000|2021-12-23 21:12:40|20541.16|20421.16|20543.06|20423.06|20543.06|20423.06|20540.51|20420.51|10
1640293970000|2021-12-23 21:12:50|20543.66|20423.66|20544.43|20424.43|20545.92|20425.92|20543.53|20423.53|10
1640293980000|2021-12-23 21:13:00|20543.5|20423.5|20541.8|20421.8|20543.5|20423.5|20541.8|20421.8|10
1640293990000|2021-12-23 21:13:10|20541.49|20421.49|20537.65|20417.65|20541.49|20421.49|20537.47|20417.47|10
1640294000000|2021-12-23 21:13:20|20537.56|20417.56|20537.41|20417.41|20537.84|20417.84|20536.99|20416.99|9
1640294010000|2021-12-23 21:13:30|20537.26|20417.26|20538.42|20418.42|20538.52|20418.52|20537.26|20417.26|10
1640294020000|2021-12-23 21:13:40|20538.02|20418.02|20537.49|20417.49|20538.02|20418.02|20536.65|20416.65|10
1640294030000|2021-12-23 21:13:50|20538.21|20418.21|20539.56|20419.56|20539.79|20419.79|20537.85|20417.85|9
1640294040000|2021-12-23 21:14:00|20539.81|20419.81|20539.52|20419.52|20540.47|20420.47|20539.52|20419.52|10
1640294050000|2021-12-23 21:14:10|20538.89|20418.89|20538.49|20418.49|20539.21|20419.21|20538.45|20418.45|9
1640294060000|2021-12-23 21:14:20|20538.31|20418.31|20538.67|20418.67|20538.97|20418.97|20538.24|20418.24|10
1640294070000|2021-12-23 21:14:30|20539.13|20419.13|20544.71|20424.71|20544.71|20424.71|20539.13|20419.13|10
1640294080000|2021-12-23 21:14:40|20544.84|20424.84|20547.2|20427.2|20547.63|20427.63|20544.84|20424.84|10
1640294090000|2021-12-23 21:14:50|20547.51|20427.51|20549.57|20429.57|20549.57|20429.57|20547.51|20427.51|10
1640294100000|2021-12-23 21:15:00|20549.64|20429.64|20551.34|20431.34|20551.34|20431.34|20549.64|20429.64|10
1640294110000|2021-12-23 21:15:10|20551.27|20431.27|20551.02|20431.02|20551.27|20431.27|20550.26|20430.26|9
1640294120000|2021-12-23 21:15:20|20551.03|20431.03|20552.77|20432.77|20552.77|20432.77|20551.03|20431.03|10
1640294130000|2021-12-23 21:15:30|20552.75|20432.75|20553.53|20433.53|20553.69|20433.69|20552.39|20432.39|9
1640294140000|2021-12-23 21:15:40|20553.37|20433.37|20554.64|20434.64|20554.77|20434.77|20553.08|20433.08|10
1640294150000|2021-12-23 21:15:50|20554.54|20434.54|20554.02|20434.02|20554.56|20434.56|20553.81|20433.81|10
1640294160000|2021-12-23 21:16:00|20553.08|20433.08|20550.44|20430.44|20553.08|20433.08|20550.44|20430.44|10
1640294170000|2021-12-23 21:16:10|20549.99|20429.99|20545.78|20425.78|20550.46|20430.46|20545.78|20425.78|10
1640294180000|2021-12-23 21:16:20|20544.84|20424.84|20545|20425|20545|20425|20543.95|20423.95|10
1640294190000|2021-12-23 21:16:30|20545.85|20425.85|20548.52|20428.52|20548.52|20428.52|20545.85|20425.85|10
1640294200000|2021-12-23 21:16:40|20548.97|20428.97|20551.19|20431.19|20551.19|20431.19|20548.97|20428.97|9
1640294210000|2021-12-23 21:16:50|20551.58|20431.58|20556.96|20436.96|20556.96|20436.96|20551.58|20431.58|10
1640294220000|2021-12-23 21:17:00|20557.63|20437.63|20559.81|20439.81|20559.81|20439.81|20557.63|20437.63|9
1640294230000|2021-12-23 21:17:10|20559.94|20439.94|20560.74|20440.74|20560.88|20440.88|20559.73|20439.73|8
1640294240000|2021-12-23 21:17:20|20561|20441|20562.73|20442.73|20562.96|20442.96|20561|20441|10
1640294250000|2021-12-23 21:17:30|20562.71|20442.71|20559.22|20439.22|20563.19|20443.19|20559.22|20439.22|10
1640294260000|2021-12-23 21:17:40|20558.86|20438.86|20556.95|20436.95|20559.39|20439.39|20556.76|20436.76|9
1640294270000|2021-12-23 21:17:50|20556.53|20436.53|20554.26|20434.26|20556.53|20436.53|20554.26|20434.26|9
1640294280000|2021-12-23 21:18:00|20554.31|20434.31|20552.57|20432.57|20554.47|20434.47|20552.57|20432.57|10
1640294290000|2021-12-23 21:18:10|20552.51|20432.51|20544.49|20424.49|20552.51|20432.51|20544.49|20424.49|10
1640294300000|2021-12-23 21:18:20|20545.12|20425.12|20545.95|20425.95|20545.95|20425.95|20544.3|20424.3|10
1640294310000|2021-12-23 21:18:30|20546.62|20426.62|20545.18|20425.18|20547.01|20427.01|20544.27|20424.27|10
1640294320000|2021-12-23 21:18:40|20544.79|20424.79|20546.35|20426.35|20546.35|20426.35|20544.58|20424.58|10
1640294330000|2021-12-23 21:18:50|20546.87|20426.87|20547.25|20427.25|20547.73|20427.73|20546.87|20426.87|10
1640294340000|2021-12-23 21:19:00|20547.38|20427.38|20548.88|20428.88|20549.31|20429.31|20547.36|20427.36|10
1640294350000|2021-12-23 21:19:10|20549.03|20429.03|20548.37|20428.37|20549.47|20429.47|20547.85|20427.85|10
1640294360000|2021-12-23 21:19:20|20548.84|20428.84|20549.74|20429.74|20549.74|20429.74|20548.84|20428.84|10
1640294370000|2021-12-23 21:19:30|20549.83|20429.83|20548.95|20428.95|20549.93|20429.93|20548.79|20428.79|10
1640294380000|2021-12-23 21:19:40|20548.88|20428.88|20549.73|20429.73|20549.73|20429.73|20548.79|20428.79|9
1640294390000|2021-12-23 21:19:50|20549.97|20429.97|20550.07|20430.07|20550.2|20430.2|20549.2|20429.2|10
1640294400000|2021-12-23 21:20:00|20550.16|20430.16|20548.59|20428.59|20550.99|20430.99|20548.59|20428.59|10
1640294410000|2021-12-23 21:20:10|20548.2|20428.2|20546.51|20426.51|20548.2|20428.2|20546.16|20426.16|10
1640294420000|2021-12-23 21:20:20|20546.61|20426.61|20546.78|20426.78|20547.35|20427.35|20546.61|20426.61|10
1640294430000|2021-12-23 21:20:30|20546.37|20426.37|20545.71|20425.71|20546.54|20426.54|20545.47|20425.47|10
1640294440000|2021-12-23 21:20:40|20546.26|20426.26|20542.32|20422.32|20546.26|20426.26|20542.09|20422.09|10
1640294450000|2021-12-23 21:20:50|20542.34|20422.34|20543.23|20423.23|20543.61|20423.61|20541.79|20421.79|10
1640294460000|2021-12-23 21:21:00|20543.26|20423.26|20543.73|20423.73|20543.74|20423.74|20542.81|20422.81|10
1640294470000|2021-12-23 21:21:10|20544.18|20424.18|20543.34|20423.34|20544.49|20424.49|20543.34|20423.34|8
1640294480000|2021-12-23 21:21:20|20543.28|20423.28|20543.99|20423.99|20544.42|20424.42|20543.28|20423.28|10
1640294490000|2021-12-23 21:21:30|20543.97|20423.97|20543.98|20423.98|20545.13|20425.13|20543.97|20423.97|10
1640294500000|2021-12-23 21:21:40|20544.2|20424.2|20542.61|20422.61|20544.2|20424.2|20542.53|20422.53|10
1640294510000|2021-12-23 21:21:50|20542.96|20422.96|20542.49|20422.49|20543.11|20423.11|20542.49|20422.49|8
1640294520000|2021-12-23 21:22:00|20542.15|20422.15|20543.9|20423.9|20543.9|20423.9|20541.86|20421.86|10
1640294530000|2021-12-23 21:22:10|20543.96|20423.96|20543.71|20423.71|20544.76|20424.76|20543.71|20423.71|10
1640294540000|2021-12-23 21:22:20|20543.57|20423.57|20541.11|20421.11|20543.75|20423.75|20541.11|20421.11|8
1640294550000|2021-12-23 21:22:30|20541.15|20421.15|20535.7|20415.7|20541.15|20421.15|20535.7|20415.7|10
1640294560000|2021-12-23 21:22:40|20535.46|20415.46|20532.83|20412.83|20535.94|20415.94|20532.83|20412.83|10
1640294570000|2021-12-23 21:22:50|20532.99|20412.99|20531.61|20411.61|20533.01|20413.01|20531.03|20411.03|10
1640294580000|2021-12-23 21:23:00|20531.28|20411.28|20530.64|20410.64|20531.34|20411.34|20529.92|20409.92|10
1640294590000|2021-12-23 21:23:10|20529.64|20409.64|20524.63|20404.63|20529.64|20409.64|20524.63|20404.63|10
1640294600000|2021-12-23 21:23:20|20523.98|20403.98|20520.67|20400.67|20523.98|20403.98|20520.67|20400.67|10
1640294610000|2021-12-23 21:23:30|20520.32|20400.32|20514.13|20394.13|20520.32|20400.32|20514.13|20394.13|10
1640294620000|2021-12-23 21:23:40|20514.16|20394.16|20512.06|20392.06|20514.58|20394.58|20511.95|20391.95|10
1640294630000|2021-12-23 21:23:50|20511.62|20391.62|20508.27|20388.27|20511.62|20391.62|20508.04|20388.04|9
1640294640000|2021-12-23 21:24:00|20508.08|20388.08|20508.87|20388.87|20508.87|20388.87|20506.72|20386.72|10
1640294650000|2021-12-23 21:24:10|20508.67|20388.67|20506.94|20386.94|20509.04|20389.04|20506.94|20386.94|10
1640294660000|2021-12-23 21:24:20|20506.76|20386.76|20501.37|20381.37|20507.32|20387.32|20501.06|20381.06|10
1640294670000|2021-12-23 21:24:30|20500.74|20380.74|20498.52|20378.52|20500.74|20380.74|20498.52|20378.52|10
1640294680000|2021-12-23 21:24:40|20499.02|20379.02|20501.06|20381.06|20501.1|20381.1|20498.14|20378.14|10
1640294690000|2021-12-23 21:24:50|20500.59|20380.59|20503.15|20383.15|20503.36|20383.36|20500.59|20380.59|10
1640294700000|2021-12-23 21:25:00|20503.47|20383.47|20507.3|20387.3|20507.3|20387.3|20503.47|20383.47|9
1640294710000|2021-12-23 21:25:10|20507.28|20387.28|20508.94|20388.94|20508.94|20388.94|20506|20386|10
1640294720000|2021-12-23 21:25:20|20509.4|20389.4|20511.16|20391.16|20511.16|20391.16|20509.19|20389.19|10
1640294730000|2021-12-23 21:25:30|20510.99|20390.99|20511.2|20391.2|20512.19|20392.19|20510.92|20390.92|10
1640294740000|2021-12-23 21:25:40|20511.08|20391.08|20507.84|20387.84|20511.08|20391.08|20507.84|20387.84|10
1640294750000|2021-12-23 21:25:50|20507.67|20387.67|20511.06|20391.06|20511.06|20391.06|20507.67|20387.67|10
1640294760000|2021-12-23 21:26:00|20511.74|20391.74|20515.27|20395.27|20515.27|20395.27|20511.74|20391.74|10
1640294770000|2021-12-23 21:26:10|20515.31|20395.31|20523.62|20403.62|20523.62|20403.62|20515.31|20395.31|10
1640294780000|2021-12-23 21:26:20|20523.33|20403.33|20530.31|20410.31|20530.31|20410.31|20523.33|20403.33|10
1640294790000|2021-12-23 21:26:30|20532|20412|20534.44|20414.44|20534.44|20414.44|20532|20412|9
1640294800000|2021-12-23 21:26:40|20534.55|20414.55|20534.82|20414.82|20534.93|20414.93|20533.87|20413.87|10
1640294810000|2021-12-23 21:26:50|20536.64|20416.64|20538.89|20418.89|20539.46|20419.46|20535.38|20415.38|10
1640294820000|2021-12-23 21:27:00|20538.72|20418.72|20542.41|20422.41|20542.41|20422.41|20538.72|20418.72|10
1640294830000|2021-12-23 21:27:10|20543.2|20423.2|20544.15|20424.15|20544.15|20424.15|20543.05|20423.05|9
1640294840000|2021-12-23 21:27:20|20544.14|20424.14|20547.14|20427.14|20547.14|20427.14|20544.12|20424.12|10
1640294850000|2021-12-23 21:27:30|20547.03|20427.03|20550.24|20430.24|20550.24|20430.24|20547.03|20427.03|10
1640294860000|2021-12-23 21:27:40|20550.25|20430.25|20548.15|20428.15|20550.38|20430.38|20548.15|20428.15|10
1640294870000|2021-12-23 21:27:50|20547.81|20427.81|20548.89|20428.89|20548.89|20428.89|20547.75|20427.75|9
1640294880000|2021-12-23 21:28:00|20548.62|20428.62|20548.12|20428.12|20548.64|20428.64|20547.05|20427.05|8
1640294890000|2021-12-23 21:28:10|20547.31|20427.31|20544.27|20424.27|20547.31|20427.31|20544.27|20424.27|10
1640294900000|2021-12-23 21:28:20|20544.36|20424.36|20543.98|20423.98|20544.36|20424.36|20543.53|20423.53|9
1640294910000|2021-12-23 21:28:30|20543.62|20423.62|20542.66|20422.66|20543.92|20423.92|20542.58|20422.58|9
1640294920000|2021-12-23 21:28:40|20542.09|20422.09|20541.62|20421.62|20542.22|20422.22|20540.7|20420.7|10
1640294930000|2021-12-23 21:28:50|20541.69|20421.69|20537.52|20417.52|20541.69|20421.69|20537.52|20417.52|10
1640294940000|2021-12-23 21:29:00|20537.55|20417.55|20539.76|20419.76|20539.78|20419.78|20537.55|20417.55|10
1640294950000|2021-12-23 21:29:10|20539.77|20419.77|20537.59|20417.59|20539.77|20419.77|20537.38|20417.38|10
1640294960000|2021-12-23 21:29:20|20538.5|20418.5|20539.05|20419.05|20539.05|20419.05|20538.27|20418.27|10
1640294970000|2021-12-23 21:29:30|20539.92|20419.92|20543|20423|20543|20423|20539.92|20419.92|10
1640294980000|2021-12-23 21:29:40|20543.52|20423.52|20540.71|20420.71|20544.04|20424.04|20540.71|20420.71|8
1640294990000|2021-12-23 21:29:50|20540.66|20420.66|20538.91|20418.91|20541.11|20421.11|20538.91|20418.91|10
1640295000000|2021-12-23 21:30:00|20539.07|20419.07|20536.62|20416.62|20539.09|20419.09|20536.62|20416.62|9
1640295010000|2021-12-23 21:30:10|20536.42|20416.42|20534.34|20414.34|20536.42|20416.42|20534.34|20414.34|9
1640295020000|2021-12-23 21:30:20|20533.66|20413.66|20525.65|20405.65|20533.66|20413.66|20525.65|20405.65|10
1640295030000|2021-12-23 21:30:30|20524.86|20404.86|20523.35|20403.35|20524.86|20404.86|20523.35|20403.35|10
1640295040000|2021-12-23 21:30:40|20523.38|20403.38|20524|20404|20524.2|20404.2|20522.62|20402.62|9
1640295050000|2021-12-23 21:30:50|20524.62|20404.62|20524.02|20404.02|20525.25|20405.25|20524.02|20404.02|10
1640295060000|2021-12-23 21:31:00|20524.55|20404.55|20519.09|20399.09|20524.55|20404.55|20519.01|20399.01|10
1640295070000|2021-12-23 21:31:10|20518.4|20398.4|20520.84|20400.84|20520.84|20400.84|20518.08|20398.08|10
1640295080000|2021-12-23 21:31:20|20520.7|20400.7|20520.52|20400.52|20520.87|20400.87|20519.83|20399.83|10
1640295090000|2021-12-23 21:31:30|20520.26|20400.26|20508.23|20388.23|20520.26|20400.26|20508.23|20388.23|10
1640295100000|2021-12-23 21:31:40|20507.04|20387.04|20500.44|20380.44|20507.04|20387.04|20500.44|20380.44|10
1640295110000|2021-12-23 21:31:50|20499.95|20379.95|20495.43|20375.43|20499.95|20379.95|20495.43|20375.43|10
1640295120000|2021-12-23 21:32:00|20494.38|20374.38|20493.71|20373.71|20494.66|20374.66|20493.71|20373.71|10
1640295130000|2021-12-23 21:32:10|20493.77|20373.77|20494.94|20374.94|20494.94|20374.94|20493.63|20373.63|9
1640295140000|2021-12-23 21:32:20|20495.33|20375.33|20497.97|20377.97|20498.05|20378.05|20495.33|20375.33|10
1640295150000|2021-12-23 21:32:30|20498.38|20378.38|20499.57|20379.57|20499.61|20379.61|20498.13|20378.13|10
1640295160000|2021-12-23 21:32:40|20499.24|20379.24|20496.78|20376.78|20499.24|20379.24|20496.78|20376.78|10
1640295170000|2021-12-23 21:32:50|20496.54|20376.54|20495.84|20375.84|20497.31|20377.31|20495.84|20375.84|10
1640295180000|2021-12-23 21:33:00|20496.74|20376.74|20498.19|20378.19|20498.19|20378.19|20496.74|20376.74|10
1640295190000|2021-12-23 21:33:10|20498.55|20378.55|20501.5|20381.5|20501.84|20381.84|20498.55|20378.55|10
1640295200000|2021-12-23 21:33:20|20501.93|20381.93|20503.06|20383.06|20503.06|20383.06|20501.73|20381.73|10
1640295210000|2021-12-23 21:33:30|20503.13|20383.13|20502.73|20382.73|20503.44|20383.44|20502.58|20382.58|10
1640295220000|2021-12-23 21:33:40|20502.72|20382.72|20500.17|20380.17|20502.92|20382.92|20500.17|20380.17|10
1640295230000|2021-12-23 21:33:50|20499.99|20379.99|20499.91|20379.91|20499.99|20379.99|20499.53|20379.53|8
1640295240000|2021-12-23 21:34:00|20499.89|20379.89|20499.71|20379.71|20500.49|20380.49|20499.46|20379.46|10
1640295250000|2021-12-23 21:34:10|20499.91|20379.91|20496.72|20376.72|20499.91|20379.91|20496.72|20376.72|10
1640295260000|2021-12-23 21:34:20|20496.6|20376.6|20495.83|20375.83|20496.78|20376.78|20494.73|20374.73|10
1640295270000|2021-12-23 21:34:30|20496.07|20376.07|20496.92|20376.92|20496.92|20376.92|20495.56|20375.56|10
1640295280000|2021-12-23 21:34:40|20496.84|20376.84|20502.53|20382.53|20502.53|20382.53|20496.84|20376.84|10
1640295290000|2021-12-23 21:34:50|20502.85|20382.85|20504.53|20384.53|20504.68|20384.68|20502.85|20382.85|10
1640295300000|2021-12-23 21:35:00|20503.92|20383.92|20506.82|20386.82|20507.47|20387.47|20503.92|20383.92|9
1640295310000|2021-12-23 21:35:10|20506.86|20386.86|20506.5|20386.5|20507.93|20387.93|20506.5|20386.5|10
1640295320000|2021-12-23 21:35:20|20506.78|20386.78|20506.79|20386.79|20507.84|20387.84|20506.76|20386.76|10
1640295330000|2021-12-23 21:35:30|20507.01|20387.01|20505.91|20385.91|20507.07|20387.07|20505.66|20385.66|10
1640295340000|2021-12-23 21:35:40|20505.6|20385.6|20508.23|20388.23|20508.53|20388.53|20505.46|20385.46|9
1640295350000|2021-12-23 21:35:50|20508.07|20388.07|20507.22|20387.22|20508.12|20388.12|20507.22|20387.22|10
1640295360000|2021-12-23 21:36:00|20507.49|20387.49|20505.59|20385.59|20507.59|20387.59|20505.51|20385.51|9
1640295370000|2021-12-23 21:36:10|20506.02|20386.02|20501.77|20381.77|20506.02|20386.02|20501.77|20381.77|10
1640295380000|2021-12-23 21:36:20|20501.9|20381.9|20498.29|20378.29|20502.82|20382.82|20498.29|20378.29|9
1640295390000|2021-12-23 21:36:30|20497.65|20377.65|20499.82|20379.82|20499.82|20379.82|20497.27|20377.27|10
1640295400000|2021-12-23 21:36:40|20500.05|20380.05|20502.51|20382.51|20502.75|20382.75|20499.98|20379.98|9
1640295410000|2021-12-23 21:36:50|20501.2|20381.2|20501.55|20381.55|20501.76|20381.76|20500.62|20380.62|10
1640295420000|2021-12-23 21:37:00|20501.46|20381.46|20501.68|20381.68|20501.87|20381.87|20501.09|20381.09|10
1640295430000|2021-12-23 21:37:10|20501.97|20381.97|20509.3|20389.3|20509.3|20389.3|20501.97|20381.97|10
1640295440000|2021-12-23 21:37:20|20510.53|20390.53|20511.19|20391.19|20511.36|20391.36|20510.53|20390.53|10
1640295450000|2021-12-23 21:37:30|20511.76|20391.76|20513.99|20393.99|20513.99|20393.99|20511.76|20391.76|9
1640295460000|2021-12-23 21:37:40|20514.01|20394.01|20514.89|20394.89|20514.89|20394.89|20513.33|20393.33|10
1640295470000|2021-12-23 21:37:50|20515.16|20395.16|20516.66|20396.66|20516.66|20396.66|20514.45|20394.45|10
1640295480000|2021-12-23 21:38:00|20517.64|20397.64|20517.85|20397.85|20518.1|20398.1|20516.87|20396.87|10
1640295490000|2021-12-23 21:38:10|20518.44|20398.44|20516.68|20396.68|20518.44|20398.44|20516.68|20396.68|10
1640295500000|2021-12-23 21:38:20|20515.89|20395.89|20510.92|20390.92|20516.56|20396.56|20510.92|20390.92|9
1640295510000|2021-12-23 21:38:30|20510.68|20390.68|20510.03|20390.03|20511.21|20391.21|20508.75|20388.75|10
1640295520000|2021-12-23 21:38:40|20510.44|20390.44|20510.54|20390.54|20510.65|20390.65|20509.01|20389.01|9
1640295530000|2021-12-23 21:38:50|20510.66|20390.66|20510.62|20390.62|20510.66|20390.66|20509.78|20389.78|10
1640295540000|2021-12-23 21:39:00|20511.32|20391.32|20512.21|20392.21|20512.21|20392.21|20510.73|20390.73|10
1640295550000|2021-12-23 21:39:10|20512.02|20392.02|20515.62|20395.62|20515.62|20395.62|20512.02|20392.02|9
1640295560000|2021-12-23 21:39:20|20516.47|20396.47|20522.09|20402.09|20522.09|20402.09|20516.47|20396.47|10
1640295570000|2021-12-23 21:39:30|20522.85|20402.85|20532.72|20412.72|20532.72|20412.72|20522.85|20402.85|10
1640295580000|2021-12-23 21:39:40|20533.91|20413.91|20542|20422|20542|20422|20533.91|20413.91|10
1640295590000|2021-12-23 21:39:50|20542.31|20422.31|20547.73|20427.73|20547.73|20427.73|20542.25|20422.25|10
1640295600000|2021-12-23 21:40:00|20547.98|20427.98|20549.76|20429.76|20549.83|20429.83|20547.81|20427.81|10
1640295610000|2021-12-23 21:40:10|20548.77|20428.77|20549.23|20429.23|20549.68|20429.68|20547.71|20427.71|10
1640295620000|2021-12-23 21:40:20|20549.4|20429.4|20548.43|20428.43|20550.11|20430.11|20548.43|20428.43|10
1640295630000|2021-12-23 21:40:30|20549.18|20429.18|20553.69|20433.69|20553.87|20433.87|20549.18|20429.18|10
1640295640000|2021-12-23 21:40:40|20553.71|20433.71|20558.6|20438.6|20558.6|20438.6|20553.62|20433.62|10
1640295650000|2021-12-23 21:40:50|20558.73|20438.73|20562.63|20442.63|20562.63|20442.63|20558.66|20438.66|10
1640295660000|2021-12-23 21:41:00|20563.55|20443.55|20564.53|20444.53|20564.93|20444.93|20563.55|20443.55|10
1640295670000|2021-12-23 21:41:10|20564.48|20444.48|20566.02|20446.02|20566.02|20446.02|20564.48|20444.48|10
1640295680000|2021-12-23 21:41:20|20566.14|20446.14|20564.68|20444.68|20566.59|20446.59|20564.68|20444.68|10
1640295690000|2021-12-23 21:41:30|20564.18|20444.18|20560.31|20440.31|20564.18|20444.18|20560.15|20440.15|9
1640295700000|2021-12-23 21:41:40|20560.12|20440.12|20561.68|20441.68|20561.68|20441.68|20559.6|20439.6|10
1640295710000|2021-12-23 21:41:50|20562.53|20442.53|20564.93|20444.93|20564.94|20444.94|20562.43|20442.43|10
1640295720000|2021-12-23 21:42:00|20564.75|20444.75|20571.2|20451.2|20571.2|20451.2|20564.37|20444.37|10
1640295730000|2021-12-23 21:42:10|20571.54|20451.54|20570.93|20450.93|20571.54|20451.54|20570.37|20450.37|10
1640295740000|2021-12-23 21:42:20|20570.66|20450.66|20572.46|20452.46|20573.81|20453.81|20570.66|20450.66|10
1640295750000|2021-12-23 21:42:30|20572.71|20452.71|20570.94|20450.94|20572.96|20452.96|20570.94|20450.94|10
1640295760000|2021-12-23 21:42:40|20569.59|20449.59|20567.33|20447.33|20569.59|20449.59|20566.63|20446.63|10
1640295770000|2021-12-23 21:42:50|20566.7|20446.7|20564.05|20444.05|20566.7|20446.7|20564.05|20444.05|8
1640295780000|2021-12-23 21:43:00|20564.25|20444.25|20561.29|20441.29|20564.25|20444.25|20561.18|20441.18|10
1640295790000|2021-12-23 21:43:10|20560.79|20440.79|20562.55|20442.55|20562.93|20442.93|20560.46|20440.46|9
1640295800000|2021-12-23 21:43:20|20562.8|20442.8|20563.5|20443.5|20564.08|20444.08|20562.79|20442.79|10
1640295810000|2021-12-23 21:43:30|20563.35|20443.35|20564.79|20444.79|20564.79|20444.79|20563.35|20443.35|10
1640295820000|2021-12-23 21:43:40|20564.73|20444.73|20562.81|20442.81|20564.73|20444.73|20562.81|20442.81|9
1640295830000|2021-12-23 21:43:50|20562.95|20442.95|20564.55|20444.55|20564.55|20444.55|20562.31|20442.31|9
1640295840000|2021-12-23 21:44:00|20564.52|20444.52|20567.34|20447.34|20567.34|20447.34|20564.52|20444.52|10
1640295850000|2021-12-23 21:44:10|20567.35|20447.35|20569.73|20449.73|20569.76|20449.76|20567.24|20447.24|10
1640295860000|2021-12-23 21:44:20|20569.94|20449.94|20568.67|20448.67|20569.94|20449.94|20568.56|20448.56|10
1640295870000|2021-12-23 21:44:30|20567.06|20447.06|20564.75|20444.75|20567.06|20447.06|20564.64|20444.64|9
1640295880000|2021-12-23 21:44:40|20565.22|20445.22|20566.93|20446.93|20567.55|20447.55|20565.22|20445.22|10
1640295890000|2021-12-23 21:44:50|20566.64|20446.64|20565|20445|20566.64|20446.64|20564.18|20444.18|10
1640295900000|2021-12-23 21:45:00|20564.63|20444.63|20564.88|20444.88|20565.35|20445.35|20563.93|20443.93|9
1640295910000|2021-12-23 21:45:10|20564.47|20444.47|20563.34|20443.34|20564.47|20444.47|20562.22|20442.22|10
1640295920000|2021-12-23 21:45:20|20562.8|20442.8|20563.56|20443.56|20563.76|20443.76|20562.8|20442.8|8
1640295930000|2021-12-23 21:45:30|20564.06|20444.06|20564.62|20444.62|20564.62|20444.62|20563.48|20443.48|10
1640295940000|2021-12-23 21:45:40|20564.99|20444.99|20562.75|20442.75|20564.99|20444.99|20562.75|20442.75|9
1640295950000|2021-12-23 21:45:50|20562.86|20442.86|20563.66|20443.66|20563.88|20443.88|20562.26|20442.26|10
1640295960000|2021-12-23 21:46:00|20563.32|20443.32|20563.04|20443.04|20564.16|20444.16|20563.04|20443.04|10
1640295970000|2021-12-23 21:46:10|20562.74|20442.74|20560.88|20440.88|20562.84|20442.84|20560.88|20440.88|9
1640295980000|2021-12-23 21:46:20|20560.74|20440.74|20556.32|20436.32|20560.74|20440.74|20556.32|20436.32|10
1640295990000|2021-12-23 21:46:30|20555.85|20435.85|20554.83|20434.83|20555.92|20435.92|20554.83|20434.83|10
1640296000000|2021-12-23 21:46:40|20555.07|20435.07|20553.48|20433.48|20555.29|20435.29|20553.46|20433.46|9
1640296010000|2021-12-23 21:46:50|20553.65|20433.65|20553.57|20433.57|20554.69|20434.69|20553.57|20433.57|10
1640296020000|2021-12-23 21:47:00|20553.52|20433.52|20554.53|20434.53|20554.53|20434.53|20553.35|20433.35|10
1640296030000|2021-12-23 21:47:10|20555.48|20435.48|20558.1|20438.1|20558.1|20438.1|20555.28|20435.28|10
1640296040000|2021-12-23 21:47:20|20558.65|20438.65|20562.62|20442.62|20562.62|20442.62|20558.64|20438.64|10
1640296050000|2021-12-23 21:47:30|20562.81|20442.81|20562.03|20442.03|20563.62|20443.62|20562.03|20442.03|10
1640296060000|2021-12-23 21:47:40|20561.54|20441.54|20562.08|20442.08|20562.13|20442.13|20561.32|20441.32|10
1640296070000|2021-12-23 21:47:50|20562.83|20442.83|20562.76|20442.76|20563.4|20443.4|20562.76|20442.76|10
1640296080000|2021-12-23 21:48:00|20562.95|20442.95|20562.67|20442.67|20563.1|20443.1|20562.66|20442.66|9
1640296090000|2021-12-23 21:48:10|20560.98|20440.98|20556.08|20436.08|20560.98|20440.98|20556.08|20436.08|9
1640296100000|2021-12-23 21:48:20|20555.62|20435.62|20553.68|20433.68|20555.62|20435.62|20553.4|20433.4|9
1640296110000|2021-12-23 21:48:30|20553.28|20433.28|20552.06|20432.06|20553.56|20433.56|20552.06|20432.06|9
1640296120000|2021-12-23 21:48:40|20551.27|20431.27|20551.49|20431.49|20552.1|20432.1|20551.27|20431.27|9
1640296130000|2021-12-23 21:48:50|20550.87|20430.87|20549.8|20429.8|20551.13|20431.13|20549.8|20429.8|10
1640296140000|2021-12-23 21:49:00|20549.79|20429.79|20550.27|20430.27|20550.52|20430.52|20549.15|20429.15|10
1640296150000|2021-12-23 21:49:10|20549.8|20429.8|20553.19|20433.19|20553.19|20433.19|20549.47|20429.47|10
1640296160000|2021-12-23 21:49:20|20552.8|20432.8|20552.59|20432.59|20553|20433|20550.56|20430.56|10
1640296170000|2021-12-23 21:49:30|20552.4|20432.4|20553.84|20433.84|20553.84|20433.84|20551.76|20431.76|10
1640296180000|2021-12-23 21:49:40|20554.04|20434.04|20557.43|20437.43|20557.68|20437.68|20554.04|20434.04|9
1640296190000|2021-12-23 21:49:50|20558.2|20438.2|20565.21|20445.21|20565.21|20445.21|20558.2|20438.2|10
1640296200000|2021-12-23 21:50:00|20564.83|20444.83|20568.66|20448.66|20568.78|20448.78|20564.83|20444.83|10
1640296210000|2021-12-23 21:50:10|20569.84|20449.84|20570.12|20450.12|20570.13|20450.13|20569.46|20449.46|10
1640296220000|2021-12-23 21:50:20|20569.66|20449.66|20569.54|20449.54|20569.66|20449.66|20568.58|20448.58|10
1640296230000|2021-12-23 21:50:30|20569.53|20449.53|20568.67|20448.67|20569.53|20449.53|20568.06|20448.06|10
1640296240000|2021-12-23 21:50:40|20567.88|20447.88|20566.07|20446.07|20567.88|20447.88|20565.82|20445.82|10
1640296250000|2021-12-23 21:50:50|20565.5|20445.5|20566.3|20446.3|20566.3|20446.3|20564.78|20444.78|9
1640296260000|2021-12-23 21:51:00|20566.05|20446.05|20565.58|20445.58|20566.27|20446.27|20564.91|20444.91|10
1640296270000|2021-12-23 21:51:10|20565.93|20445.93|20567.19|20447.19|20567.29|20447.29|20565.93|20445.93|10
1640296280000|2021-12-23 21:51:20|20566.84|20446.84|20570|20450|20570|20450|20566.51|20446.51|10
1640296290000|2021-12-23 21:51:30|20570.29|20450.29|20569.59|20449.59|20570.32|20450.32|20568.46|20448.46|10
1640296300000|2021-12-23 21:51:40|20569.49|20449.49|20569.17|20449.17|20569.76|20449.76|20568.19|20448.19|10
1640296310000|2021-12-23 21:51:50|20569.16|20449.16|20570.21|20450.21|20570.21|20450.21|20568.32|20448.32|9
1640296320000|2021-12-23 21:52:00|20570.28|20450.28|20568.68|20448.68|20570.28|20450.28|20568.65|20448.65|10
1640296330000|2021-12-23 21:52:10|20568.66|20448.66|20564.83|20444.83|20568.66|20448.66|20564.83|20444.83|9
1640296340000|2021-12-23 21:52:20|20563.79|20443.79|20555.33|20435.33|20563.79|20443.79|20555.33|20435.33|10
1640296350000|2021-12-23 21:52:30|20554.27|20434.27|20553.64|20433.64|20554.95|20434.95|20553.64|20433.64|10
1640296360000|2021-12-23 21:52:40|20553.52|20433.52|20552.91|20432.91|20553.52|20433.52|20552.23|20432.23|9
1640296370000|2021-12-23 21:52:50|20552|20432|20554.71|20434.71|20554.71|20434.71|20552|20432|10
1640296380000|2021-12-23 21:53:00|20555.41|20435.41|20557.51|20437.51|20557.51|20437.51|20555.41|20435.41|10
1640296390000|2021-12-23 21:53:10|20557.58|20437.58|20559.03|20439.03|20559.03|20439.03|20557.58|20437.58|8
1640296400000|2021-12-23 21:53:20|20559.4|20439.4|20561.01|20441.01|20561.01|20441.01|20559.33|20439.33|10
1640296410000|2021-12-23 21:53:30|20562.55|20442.55|20566.54|20446.54|20566.81|20446.81|20562.55|20442.55|10
1640296420000|2021-12-23 21:53:40|20566.15|20446.15|20567.89|20447.89|20568.08|20448.08|20566.05|20446.05|10
1640296430000|2021-12-23 21:53:50|20567.79|20447.79|20565.53|20445.53|20567.79|20447.79|20564.91|20444.91|10
1640296440000|2021-12-23 21:54:00|20565.36|20445.36|20565.68|20445.68|20565.74|20445.74|20564.28|20444.28|9
1640296450000|2021-12-23 21:54:10|20565.58|20445.58|20568.19|20448.19|20568.19|20448.19|20565.58|20445.58|10
1640296460000|2021-12-23 21:54:20|20568.07|20448.07|20566.68|20446.68|20568.22|20448.22|20566.68|20446.68|10
1640296470000|2021-12-23 21:54:30|20566.57|20446.57|20566.66|20446.66|20567.06|20447.06|20566.57|20446.57|7
1640296480000|2021-12-23 21:54:40|20566.17|20446.17|20563.09|20443.09|20566.17|20446.17|20563.09|20443.09|9
1640296490000|2021-12-23 21:54:50|20563.14|20443.14|20564.41|20444.41|20564.41|20444.41|20563.14|20443.14|10
1640296500000|2021-12-23 21:55:00|20564.71|20444.71|20566.81|20446.81|20566.86|20446.86|20564.71|20444.71|10
1640296510000|2021-12-23 21:55:10|20566.88|20446.88|20570.43|20450.43|20570.43|20450.43|20566.88|20446.88|10
1640296520000|2021-12-23 21:55:20|20570.69|20450.69|20571.34|20451.34|20571.63|20451.63|20570.63|20450.63|10
1640296530000|2021-12-23 21:55:30|20571.36|20451.36|20571.17|20451.17|20571.6|20451.6|20570.83|20450.83|9
1640296540000|2021-12-23 21:55:40|20570.76|20450.76|20571.13|20451.13|20571.36|20451.36|20570.75|20450.75|10
1640296550000|2021-12-23 21:55:50|20571.05|20451.05|20569.44|20449.44|20571.7|20451.7|20569.44|20449.44|10
1640296560000|2021-12-23 21:56:00|20569.42|20449.42|20565.46|20445.46|20569.42|20449.42|20565.46|20445.46|10
1640296570000|2021-12-23 21:56:10|20565.34|20445.34|20560.56|20440.56|20565.34|20445.34|20560.56|20440.56|10
1640296580000|2021-12-23 21:56:20|20560.6|20440.6|20560.57|20440.57|20560.79|20440.79|20559.89|20439.89|8
1640296590000|2021-12-23 21:56:30|20560.27|20440.27|20559.52|20439.52|20560.29|20440.29|20558.68|20438.68|9
1640296600000|2021-12-23 21:56:40|20559.07|20439.07|20558.11|20438.11|20559.42|20439.42|20558.11|20438.11|8
1640296610000|2021-12-23 21:56:50|20558.18|20438.18|20562.8|20442.8|20562.82|20442.82|20558.18|20438.18|9
1640296620000|2021-12-23 21:57:00|20562.97|20442.97|20566.32|20446.32|20566.32|20446.32|20562.97|20442.97|10
1640296630000|2021-12-23 21:57:10|20566.85|20446.85|20566.72|20446.72|20568.34|20448.34|20566.72|20446.72|10
1640296640000|2021-12-23 21:57:20|20566.22|20446.22|20568.29|20448.29|20568.29|20448.29|20566.22|20446.22|10
1640296650000|2021-12-23 21:57:30|20569.42|20449.42|20571.17|20451.17|20571.18|20451.18|20569.26|20449.26|10
1640296660000|2021-12-23 21:57:40|20571.05|20451.05|20572.3|20452.3|20573.64|20453.64|20570.9|20450.9|10
1640296670000|2021-12-23 21:57:50|20571.19|20451.19|20567.42|20447.42|20571.19|20451.19|20567.42|20447.42|8
1640296680000|2021-12-23 21:58:00|20566.75|20446.75|20567.75|20447.75|20567.75|20447.75|20566.55|20446.55|10
1640296690000|2021-12-23 21:58:10|20568.11|20448.11|20568.59|20448.59|20568.7|20448.7|20568.07|20448.07|10
1640296700000|2021-12-23 21:58:20|20568.7|20448.7|20568.69|20448.69|20570.26|20450.26|20568.69|20448.69|10
1640296710000|2021-12-23 21:58:30|20568.6|20448.6|20567.72|20447.72|20568.6|20448.6|20567.58|20447.58|10
1640296720000|2021-12-23 21:58:40|20567.7|20447.7|20567.96|20447.96|20568.1|20448.1|20567.62|20447.62|10
1640296730000|2021-12-23 21:58:50|20568.1|20448.1|20568.31|20448.31|20568.31|20448.31|20567.72|20447.72|9
1640296740000|2021-12-23 21:59:00|20568.43|20448.43|20571|20451|20571.18|20451.18|20568.43|20448.43|10
1640296750000|2021-12-23 21:59:10|20571.37|20451.37|20573.7|20453.7|20574.09|20454.09|20571.37|20451.37|10
1640296760000|2021-12-23 21:59:20|20573.71|20453.71|20572.09|20452.09|20573.71|20453.71|20572.09|20452.09|10
1640296770000|2021-12-23 21:59:30|20572.39|20452.39|20574.72|20454.72|20574.72|20454.72|20572.39|20452.39|9
1640296780000|2021-12-23 21:59:40|20574.83|20454.83|20573.79|20453.79|20574.97|20454.97|20573.57|20453.57|10
1640296790000|2021-12-23 21:59:50|20573.7|20453.7|20573.57|20453.57|20573.7|20453.7|20572.28|20452.28|10
1640296800000|2021-12-23 22:00:00|20573.8|20453.8|20577.57|20457.57|20577.57|20457.57|20573.56|20453.56|10
1640296810000|2021-12-23 22:00:10|20577.79|20457.79|20579.32|20459.32|20579.32|20459.32|20577.78|20457.78|10
1640296820000|2021-12-23 22:00:20|20578.59|20458.59|20582.08|20462.08|20582.08|20462.08|20578.36|20458.36|8
1640296830000|2021-12-23 22:00:30|20582.8|20462.8|20585.39|20465.39|20585.39|20465.39|20582.8|20462.8|9
1640296840000|2021-12-23 22:00:40|20586.5|20466.5|20586.71|20466.71|20586.9|20466.9|20586.04|20466.04|10
1640296850000|2021-12-23 22:00:50|20586.99|20466.99|20587.37|20467.37|20587.37|20467.37|20586.49|20466.49|10
1640296860000|2021-12-23 22:01:00|20588.05|20468.05|20589.46|20469.46|20589.46|20469.46|20587.53|20467.53|10
1640296870000|2021-12-23 22:01:10|20589.6|20469.6|20591.93|20471.93|20591.93|20471.93|20589.6|20469.6|9
1640296880000|2021-12-23 22:01:20|20592.73|20472.73|20591.17|20471.17|20592.73|20472.73|20591.17|20471.17|10
1640296890000|2021-12-23 22:01:30|20591.07|20471.07|20589.1|20469.1|20591.07|20471.07|20589.1|20469.1|10
1640296900000|2021-12-23 22:01:40|20589.53|20469.53|20588.14|20468.14|20589.59|20469.59|20588.14|20468.14|10
1640296910000|2021-12-23 22:01:50|20588.42|20468.42|20590.15|20470.15|20590.15|20470.15|20588.38|20468.38|10
1640296920000|2021-12-23 22:02:00|20590.11|20470.11|20590.46|20470.46|20590.66|20470.66|20589.95|20469.95|10
1640296930000|2021-12-23 22:02:10|20589.65|20469.65|20587.35|20467.35|20589.71|20469.71|20587.35|20467.35|10
1640296940000|2021-12-23 22:02:20|20587.32|20467.32|20590.25|20470.25|20590.48|20470.48|20587.29|20467.29|10
1640296950000|2021-12-23 22:02:30|20590.42|20470.42|20591.69|20471.69|20591.69|20471.69|20590.42|20470.42|9
1640296960000|2021-12-23 22:02:40|20591.74|20471.74|20589.51|20469.51|20591.74|20471.74|20589.51|20469.51|10
1640296970000|2021-12-23 22:02:50|20588.78|20468.78|20588.87|20468.87|20589.18|20469.18|20588.59|20468.59|9
1640296980000|2021-12-23 22:03:00|20589.28|20469.28|20589.7|20469.7|20589.73|20469.73|20589.28|20469.28|10
1640296990000|2021-12-23 22:03:10|20589.19|20469.19|20591.08|20471.08|20591.32|20471.32|20589.19|20469.19|9
1640297000000|2021-12-23 22:03:20|20592.72|20472.72|20593.22|20473.22|20593.22|20473.22|20592.38|20472.38|8
1640297010000|2021-12-23 22:03:30|20593.49|20473.49|20595.95|20475.95|20595.95|20475.95|20593.33|20473.33|10
1640297020000|2021-12-23 22:03:40|20595.97|20475.97|20595.79|20475.79|20598.49|20478.49|20595.79|20475.79|10
1640297030000|2021-12-23 22:03:50|20594.83|20474.83|20593.04|20473.04|20594.83|20474.83|20593.04|20473.04|8
1640297040000|2021-12-23 22:04:00|20593.11|20473.11|20591.92|20471.92|20593.62|20473.62|20591.92|20471.92|8
1640297050000|2021-12-23 22:04:10|20591.78|20471.78|20585.02|20465.02|20591.78|20471.78|20585.02|20465.02|10
1640297060000|2021-12-23 22:04:20|20584.8|20464.8|20581.56|20461.56|20584.8|20464.8|20580.94|20460.94|10
1640297070000|2021-12-23 22:04:30|20581.68|20461.68|20580.31|20460.31|20581.68|20461.68|20580.31|20460.31|8
1640297080000|2021-12-23 22:04:40|20580.23|20460.23|20579.9|20459.9|20581.19|20461.19|20579.9|20459.9|9
1640297090000|2021-12-23 22:04:50|20579.85|20459.85|20585.71|20465.71|20586.45|20466.45|20579.85|20459.85|10
1640297100000|2021-12-23 22:05:00|20586.11|20466.11|20585.92|20465.92|20586.11|20466.11|20585.42|20465.42|8
1640297110000|2021-12-23 22:05:10|20585.75|20465.75|20586.21|20466.21|20586.21|20466.21|20585.62|20465.62|9
1640297120000|2021-12-23 22:05:20|20586.29|20466.29|20585.09|20465.09|20588.54|20468.54|20585.09|20465.09|10
1640297130000|2021-12-23 22:05:30|20584.9|20464.9|20585.41|20465.41|20585.63|20465.63|20584.83|20464.83|10
1640297140000|2021-12-23 22:05:40|20585.4|20465.4|20583.16|20463.16|20585.4|20465.4|20583.16|20463.16|10
1640297150000|2021-12-23 22:05:50|20582.75|20462.75|20578.27|20458.27|20582.75|20462.75|20578.27|20458.27|9
1640297160000|2021-12-23 22:06:00|20577.88|20457.88|20574.43|20454.43|20577.88|20457.88|20574|20454|10
1640297170000|2021-12-23 22:06:10|20575.52|20455.52|20582.85|20462.85|20582.85|20462.85|20575.52|20455.52|10
1640297180000|2021-12-23 22:06:20|20584.88|20464.88|20592.46|20472.46|20592.67|20472.67|20584.88|20464.88|10
1640297190000|2021-12-23 22:06:30|20592.17|20472.17|20595.01|20475.01|20595.01|20475.01|20592.17|20472.17|10
1640297200000|2021-12-23 22:06:40|20595.41|20475.41|20595.41|20475.41|20596.13|20476.13|20594.93|20474.93|10
1640297210000|2021-12-23 22:06:50|20595.34|20475.34|20594.05|20474.05|20595.34|20475.34|20594.05|20474.05|10
1640297220000|2021-12-23 22:07:00|20593.41|20473.41|20593.84|20473.84|20593.93|20473.93|20592.68|20472.68|9
1640297230000|2021-12-23 22:07:10|20594.14|20474.14|20597.95|20477.95|20597.95|20477.95|20594.12|20474.12|9
1640297240000|2021-12-23 22:07:20|20598.19|20478.19|20600.55|20480.55|20600.76|20480.76|20598.19|20478.19|10
1640297250000|2021-12-23 22:07:30|20600.15|20480.15|20602.02|20482.02|20602.39|20482.39|20599.91|20479.91|10
1640297260000|2021-12-23 22:07:40|20602.07|20482.07|20603.59|20483.59|20603.59|20483.59|20602.07|20482.07|10
1640297270000|2021-12-23 22:07:50|20604.41|20484.41|20600.91|20480.91|20604.42|20484.42|20600.59|20480.59|10
1640297280000|2021-12-23 22:08:00|20600.5|20480.5|20597.07|20477.07|20600.5|20480.5|20597.07|20477.07|10
1640297290000|2021-12-23 22:08:10|20595.68|20475.68|20592.76|20472.76|20595.68|20475.68|20592.76|20472.76|10
1640297300000|2021-12-23 22:08:20|20591.99|20471.99|20587.03|20467.03|20591.99|20471.99|20587.03|20467.03|10
1640297310000|2021-12-23 22:08:30|20586.95|20466.95|20585.18|20465.18|20587.09|20467.09|20585.17|20465.17|9
1640297320000|2021-12-23 22:08:40|20585.22|20465.22|20584.25|20464.25|20585.22|20465.22|20583.45|20463.45|8
1640297330000|2021-12-23 22:08:50|20584.01|20464.01|20583.48|20463.48|20584.34|20464.34|20583.48|20463.48|8
1640297340000|2021-12-23 22:09:00|20583.53|20463.53|20583.88|20463.88|20583.88|20463.88|20583.53|20463.53|9
1640297350000|2021-12-23 22:09:10|20583.81|20463.81|20582.19|20462.19|20583.81|20463.81|20582.15|20462.15|8
1640297360000|2021-12-23 22:09:20|20582.53|20462.53|20585.73|20465.73|20586.08|20466.08|20582.53|20462.53|9
1640297370000|2021-12-23 22:09:30|20585.88|20465.88|20586.68|20466.68|20586.68|20466.68|20585.88|20465.88|9
1640297380000|2021-12-23 22:09:40|20586.85|20466.85|20586.54|20466.54|20586.94|20466.94|20586.42|20466.42|7
1640297390000|2021-12-23 22:09:50|20586.73|20466.73|20587.66|20467.66|20588.04|20468.04|20586.73|20466.73|9
1640297400000|2021-12-23 22:10:00|20587.73|20467.73|20587.98|20467.98|20589.58|20469.58|20587.73|20467.73|10
1640297410000|2021-12-23 22:10:10|20588.16|20468.16|20588.47|20468.47|20588.65|20468.65|20588.04|20468.04|9
1640297420000|2021-12-23 22:10:20|20588.32|20468.32|20589.63|20469.63|20589.9|20469.9|20588.21|20468.21|10
1640297430000|2021-12-23 22:10:30|20589.37|20469.37|20581.18|20461.18|20589.37|20469.37|20581.18|20461.18|10
1640297440000|2021-12-23 22:10:40|20581.13|20461.13|20574.74|20454.74|20581.13|20461.13|20574.74|20454.74|10
1640297450000|2021-12-23 22:10:50|20574.44|20454.44|20566.3|20446.3|20574.44|20454.44|20566.3|20446.3|9
1640297460000|2021-12-23 22:11:00|20565.05|20445.05|20563.18|20443.18|20565.05|20445.05|20563.06|20443.06|10
1640297470000|2021-12-23 22:11:10|20563.47|20443.47|20562.04|20442.04|20563.71|20443.71|20562.04|20442.04|9
1640297480000|2021-12-23 22:11:20|20562.14|20442.14|20563.1|20443.1|20563.22|20443.22|20561.78|20441.78|9
1640297490000|2021-12-23 22:11:30|20562.95|20442.95|20562.53|20442.53|20563.16|20443.16|20562.46|20442.46|10
1640297500000|2021-12-23 22:11:40|20562.65|20442.65|20562.1|20442.1|20563.56|20443.56|20562.1|20442.1|9
1640297510000|2021-12-23 22:11:50|20561.34|20441.34|20563.2|20443.2|20563.2|20443.2|20561.34|20441.34|9
1640297520000|2021-12-23 22:12:00|20563.61|20443.61|20565.41|20445.41|20565.41|20445.41|20563.61|20443.61|10
1640297530000|2021-12-23 22:12:10|20565.52|20445.52|20566.25|20446.25|20566.64|20446.64|20565.27|20445.27|10
1640297540000|2021-12-23 22:12:20|20566.24|20446.24|20570.29|20450.29|20570.29|20450.29|20566.24|20446.24|10
1640297550000|2021-12-23 22:12:30|20571.03|20451.03|20571.73|20451.73|20572.64|20452.64|20571.03|20451.03|10
1640297560000|2021-12-23 22:12:40|20572.54|20452.54|20570.99|20450.99|20572.55|20452.55|20570.9|20450.9|10
1640297570000|2021-12-23 22:12:50|20570.11|20450.11|20571.1|20451.1|20571.1|20451.1|20570.11|20450.11|9
1640297580000|2021-12-23 22:13:00|20571.11|20451.11|20571.09|20451.09|20571.15|20451.15|20570.78|20450.78|10
1640297590000|2021-12-23 22:13:10|20571.41|20451.41|20574.27|20454.27|20574.37|20454.37|20571.27|20451.27|10
1640297600000|2021-12-23 22:13:20|20575.63|20455.63|20577.73|20457.73|20577.73|20457.73|20575.63|20455.63|10
1640297610000|2021-12-23 22:13:30|20577.71|20457.71|20581.58|20461.58|20581.58|20461.58|20577.6|20457.6|9
1640297620000|2021-12-23 22:13:40|20581.43|20461.43|20580.53|20460.53|20581.43|20461.43|20580.45|20460.45|10
1640297630000|2021-12-23 22:13:50|20580.44|20460.44|20579.02|20459.02|20580.44|20460.44|20579.02|20459.02|9
1640297640000|2021-12-23 22:14:00|20578.54|20458.54|20579.68|20459.68|20579.68|20459.68|20578.31|20458.31|10
1640297650000|2021-12-23 22:14:10|20579.67|20459.67|20578.85|20458.85|20579.9|20459.9|20578.85|20458.85|10
1640297660000|2021-12-23 22:14:20|20579.48|20459.48|20581.31|20461.31|20581.31|20461.31|20579.48|20459.48|9
1640297670000|2021-12-23 22:14:30|20581.42|20461.42|20581.45|20461.45|20581.57|20461.57|20580.39|20460.39|10
1640297680000|2021-12-23 22:14:40|20581.37|20461.37|20581.04|20461.04|20581.37|20461.37|20580.92|20460.92|10
1640297690000|2021-12-23 22:14:50|20580.85|20460.85|20580.84|20460.84|20580.85|20460.85|20580.07|20460.07|8
1640297700000|2021-12-23 22:15:00|20580.88|20460.88|20580.6|20460.6|20580.88|20460.88|20580.09|20460.09|9
1640297710000|2021-12-23 22:15:10|20580.02|20460.02|20579.89|20459.89|20580.28|20460.28|20579.42|20459.42|8
1640297720000|2021-12-23 22:15:20|20580.66|20460.66|20582.05|20462.05|20582.05|20462.05|20580.01|20460.01|10
1640297730000|2021-12-23 22:15:30|20582.24|20462.24|20581.67|20461.67|20582.47|20462.47|20581.67|20461.67|9
1640297740000|2021-12-23 22:15:40|20581.69|20461.69|20578.83|20458.83|20581.69|20461.69|20578.83|20458.83|10
1640297750000|2021-12-23 22:15:50|20578.78|20458.78|20578.56|20458.56|20580.18|20460.18|20578.2|20458.2|10
1640297760000|2021-12-23 22:16:00|20578.68|20458.68|20576.55|20456.55|20578.68|20458.68|20576.55|20456.55|10
1640297770000|2021-12-23 22:16:10|20576.23|20456.23|20577.05|20457.05|20577.07|20457.07|20576.09|20456.09|9
1640297780000|2021-12-23 22:16:20|20577.29|20457.29|20576.25|20456.25|20577.52|20457.52|20576.25|20456.25|8
1640297790000|2021-12-23 22:16:30|20576.3|20456.3|20574.18|20454.18|20576.7|20456.7|20574.18|20454.18|10
1640297800000|2021-12-23 22:16:40|20574.31|20454.31|20573.3|20453.3|20574.32|20454.32|20573.3|20453.3|8
1640297810000|2021-12-23 22:16:50|20573.07|20453.07|20565.83|20445.83|20573.95|20453.95|20565.06|20445.06|10
1640297820000|2021-12-23 22:17:00|20566.17|20446.17|20564.56|20444.56|20566.9|20446.9|20564.3|20444.3|9
1640297830000|2021-12-23 22:17:10|20564.39|20444.39|20565.14|20445.14|20565.57|20445.57|20564.01|20444.01|10
1640297840000|2021-12-23 22:17:20|20564.86|20444.86|20564.92|20444.92|20565.98|20445.98|20564.86|20444.86|10
1640297850000|2021-12-23 22:17:30|20564.98|20444.98|20563.63|20443.63|20565.19|20445.19|20563.63|20443.63|9
1640297860000|2021-12-23 22:17:40|20563.78|20443.78|20563.25|20443.25|20563.78|20443.78|20562.51|20442.51|9
1640297870000|2021-12-23 22:17:50|20563.52|20443.52|20565.77|20445.77|20565.86|20445.86|20563.52|20443.52|10
1640297880000|2021-12-23 22:18:00|20566.17|20446.17|20567.86|20447.86|20568.2|20448.2|20566.17|20446.17|10
1640297890000|2021-12-23 22:18:10|20568.28|20448.28|20569.99|20449.99|20569.99|20449.99|20568.28|20448.28|10
1640297900000|2021-12-23 22:18:20|20570.01|20450.01|20569.46|20449.46|20570.16|20450.16|20569.17|20449.17|9
1640297910000|2021-12-23 22:18:30|20569.51|20449.51|20570.09|20450.09|20570.09|20450.09|20569.03|20449.03|9
1640297920000|2021-12-23 22:18:40|20570.62|20450.62|20571.21|20451.21|20571.32|20451.32|20570.42|20450.42|9
1640297930000|2021-12-23 22:18:50|20571.2|20451.2|20570.71|20450.71|20571.6|20451.6|20570.68|20450.68|9
1640297940000|2021-12-23 22:19:00|20570.1|20450.1|20566.57|20446.57|20570.1|20450.1|20566.57|20446.57|10
1640297950000|2021-12-23 22:19:10|20566.8|20446.8|20564.99|20444.99|20566.8|20446.8|20564.98|20444.98|9
1640297960000|2021-12-23 22:19:20|20565.28|20445.28|20567.3|20447.3|20567.3|20447.3|20564.15|20444.15|10
1640297970000|2021-12-23 22:19:30|20566.22|20446.22|20565.48|20445.48|20566.33|20446.33|20565.39|20445.39|8
1640297980000|2021-12-23 22:19:40|20565.46|20445.46|20564.77|20444.77|20565.62|20445.62|20564.63|20444.63|9
1640297990000|2021-12-23 22:19:50|20564.81|20444.81|20565.11|20445.11|20565.11|20445.11|20564.26|20444.26|10
1640298000000|2021-12-23 22:20:00|20565.19|20445.19|20564.18|20444.18|20565.53|20445.53|20564.18|20444.18|10
1640298010000|2021-12-23 22:20:10|20563.63|20443.63|20564.19|20444.19|20564.23|20444.23|20563.6|20443.6|8
1640298020000|2021-12-23 22:20:20|20563.96|20443.96|20562.68|20442.68|20564.35|20444.35|20562.68|20442.68|9
1640298030000|2021-12-23 22:20:30|20562.56|20442.56|20564.18|20444.18|20564.5|20444.5|20562.56|20442.56|10
1640298040000|2021-12-23 22:20:40|20565.45|20445.45|20566.69|20446.69|20566.73|20446.73|20565.45|20445.45|10
1640298050000|2021-12-23 22:20:50|20566.95|20446.95|20568.89|20448.89|20568.89|20448.89|20566.95|20446.95|10
1640298060000|2021-12-23 22:21:00|20569.28|20449.28|20569.15|20449.15|20569.88|20449.88|20569.15|20449.15|10
1640298070000|2021-12-23 22:21:10|20569.36|20449.36|20567.58|20447.58|20569.36|20449.36|20567.58|20447.58|9
1640298080000|2021-12-23 22:21:20|20566.98|20446.98|20564.46|20444.46|20567.23|20447.23|20564.46|20444.46|10
1640298090000|2021-12-23 22:21:30|20563.61|20443.61|20561.4|20441.4|20563.61|20443.61|20561.4|20441.4|10
1640298100000|2021-12-23 22:21:40|20561.35|20441.35|20562.62|20442.62|20562.62|20442.62|20560.83|20440.83|9
1640298110000|2021-12-23 22:21:50|20562.44|20442.44|20562.15|20442.15|20562.44|20442.44|20561.94|20441.94|9
1640298120000|2021-12-23 22:22:00|20562.2|20442.2|20561.92|20441.92|20562.29|20442.29|20561.92|20441.92|7
1640298130000|2021-12-23 22:22:10|20561.6|20441.6|20561.83|20441.83|20561.85|20441.85|20560.93|20440.93|10
1640298140000|2021-12-23 22:22:20|20562.03|20442.03|20567.11|20447.11|20567.11|20447.11|20562.03|20442.03|9
1640298150000|2021-12-23 22:22:30|20569.26|20449.26|20574.76|20454.76|20574.88|20454.88|20569.26|20449.26|10
1640298160000|2021-12-23 22:22:40|20574.86|20454.86|20578.79|20458.79|20578.81|20458.81|20574.86|20454.86|10
1640298170000|2021-12-23 22:22:50|20578.58|20458.58|20581.46|20461.46|20581.46|20461.46|20578.58|20458.58|9
1640298180000|2021-12-23 22:23:00|20581.34|20461.34|20580.31|20460.31|20582.05|20462.05|20580.31|20460.31|10
1640298190000|2021-12-23 22:23:10|20580.25|20460.25|20579.37|20459.37|20580.25|20460.25|20579.35|20459.35|10
1640298200000|2021-12-23 22:23:20|20579.44|20459.44|20578.33|20458.33|20579.44|20459.44|20577.76|20457.76|10
1640298210000|2021-12-23 22:23:30|20578.78|20458.78|20583.41|20463.41|20584|20464|20578.78|20458.78|10
1640298220000|2021-12-23 22:23:40|20584.64|20464.64|20583.86|20463.86|20585.07|20465.07|20583.86|20463.86|10
1640298230000|2021-12-23 22:23:50|20583.75|20463.75|20583.31|20463.31|20584.57|20464.57|20583.31|20463.31|10
1640298240000|2021-12-23 22:24:00|20583.28|20463.28|20583.46|20463.46|20584.17|20464.17|20583.01|20463.01|9
1640298250000|2021-12-23 22:24:10|20583.57|20463.57|20584.03|20464.03|20584.03|20464.03|20583.02|20463.02|10
1640298260000|2021-12-23 22:24:20|20584.43|20464.43|20587.5|20467.5|20587.5|20467.5|20584.38|20464.38|9
1640298270000|2021-12-23 22:24:30|20586.98|20466.98|20588.08|20468.08|20588.08|20468.08|20586.93|20466.93|10
1640298280000|2021-12-23 22:24:40|20588.64|20468.64|20589.65|20469.65|20589.65|20469.65|20588.64|20468.64|10
1640298290000|2021-12-23 22:24:50|20590.04|20470.04|20589.81|20469.81|20590.28|20470.28|20589.62|20469.62|9
1640298300000|2021-12-23 22:25:00|20589.53|20469.53|20590.31|20470.31|20590.31|20470.31|20589.43|20469.43|10
1640298310000|2021-12-23 22:25:10|20590.81|20470.81|20591.09|20471.09|20591.15|20471.15|20590.7|20470.7|9
1640298320000|2021-12-23 22:25:20|20590.85|20470.85|20593.21|20473.21|20594.02|20474.02|20590.85|20470.85|10
1640298330000|2021-12-23 22:25:30|20593.33|20473.33|20594.2|20474.2|20594.23|20474.23|20593.33|20473.33|10
1640298340000|2021-12-23 22:25:40|20594.48|20474.48|20593.29|20473.29|20595.11|20475.11|20593.29|20473.29|10
1640298350000|2021-12-23 22:25:50|20593.43|20473.43|20596.12|20476.12|20596.35|20476.35|20593.43|20473.43|9
1640298360000|2021-12-23 22:26:00|20596.36|20476.36|20600.28|20480.28|20600.28|20480.28|20596.36|20476.36|9
1640298370000|2021-12-23 22:26:10|20600.01|20480.01|20603.29|20483.29|20603.6|20483.6|20600.01|20480.01|10
1640298380000|2021-12-23 22:26:20|20603.2|20483.2|20603.81|20483.81|20604.22|20484.22|20602.88|20482.88|10
1640298390000|2021-12-23 22:26:30|20603.76|20483.76|20602.03|20482.03|20604.03|20484.03|20602.03|20482.03|10
1640298400000|2021-12-23 22:26:40|20601.98|20481.98|20602.3|20482.3|20602.42|20482.42|20601.41|20481.41|9
1640298410000|2021-12-23 22:26:50|20602.18|20482.18|20603.73|20483.73|20603.73|20483.73|20602.18|20482.18|10
1640298420000|2021-12-23 22:27:00|20603.42|20483.42|20604.3|20484.3|20604.3|20484.3|20603.42|20483.42|8
1640298430000|2021-12-23 22:27:10|20604.54|20484.54|20609.61|20489.61|20609.61|20489.61|20603.59|20483.59|10
1640298440000|2021-12-23 22:27:20|20610.35|20490.35|20609.67|20489.67|20610.35|20490.35|20609.25|20489.25|9
1640298450000|2021-12-23 22:27:30|20612|20492|20614|20494|20614.23|20494.23|20612|20492|9
1640298460000|2021-12-23 22:27:40|20615.8|20495.8|20616.67|20496.67|20616.88|20496.88|20615.8|20495.8|10
1640298470000|2021-12-23 22:27:50|20616.55|20496.55|20615.85|20495.85|20617.43|20497.43|20615.84|20495.84|9
1640298480000|2021-12-23 22:28:00|20615.24|20495.24|20611.02|20491.02|20615.24|20495.24|20611.02|20491.02|10
1640298490000|2021-12-23 22:28:10|20611.01|20491.01|20608.46|20488.46|20611.01|20491.01|20607.28|20487.28|10
1640298500000|2021-12-23 22:28:20|20608.12|20488.12|20608.53|20488.53|20609.08|20489.08|20608.12|20488.12|10
1640298510000|2021-12-23 22:28:30|20608.47|20488.47|20605.14|20485.14|20608.47|20488.47|20605.14|20485.14|9
1640298520000|2021-12-23 22:28:40|20605.36|20485.36|20605.46|20485.46|20605.89|20485.89|20604.66|20484.66|10
1640298530000|2021-12-23 22:28:50|20605.76|20485.76|20603.18|20483.18|20605.76|20485.76|20603.18|20483.18|9
1640298540000|2021-12-23 22:29:00|20603.33|20483.33|20602.11|20482.11|20603.33|20483.33|20601.24|20481.24|10
1640298550000|2021-12-23 22:29:10|20601.97|20481.97|20601.21|20481.21|20601.97|20481.97|20601.15|20481.15|10
1640298560000|2021-12-23 22:29:20|20602.56|20482.56|20604.24|20484.24|20605.22|20485.22|20601.46|20481.46|9
1640298570000|2021-12-23 22:29:30|20604.1|20484.1|20601.64|20481.64|20604.1|20484.1|20601.56|20481.56|9
1640298580000|2021-12-23 22:29:40|20601.92|20481.92|20602.52|20482.52|20603.29|20483.29|20601.92|20481.92|10
1640298590000|2021-12-23 22:29:50|20603.05|20483.05|20605.08|20485.08|20605.08|20485.08|20602.81|20482.81|9
1640298600000|2021-12-23 22:30:00|20604.66|20484.66|20604.92|20484.92|20605.32|20485.32|20604.45|20484.45|10
1640298610000|2021-12-23 22:30:10|20605.03|20485.03|20605.24|20485.24|20605.93|20485.93|20604.72|20484.72|10
1640298620000|2021-12-23 22:30:20|20604.4|20484.4|20604.52|20484.52|20605.23|20485.23|20604.4|20484.4|7
1640298630000|2021-12-23 22:30:30|20604.9|20484.9|20606.99|20486.99|20606.99|20486.99|20604.9|20484.9|10
1640298640000|2021-12-23 22:30:40|20607.29|20487.29|20607.58|20487.58|20607.58|20487.58|20606.66|20486.66|10
1640298650000|2021-12-23 22:30:50|20607.68|20487.68|20608.16|20488.16|20608.16|20488.16|20607.4|20487.4|8
1640298660000|2021-12-23 22:31:00|20608.31|20488.31|20610.66|20490.66|20610.66|20490.66|20607.68|20487.68|10
1640298670000|2021-12-23 22:31:10|20610.37|20490.37|20610.68|20490.68|20610.87|20490.87|20609.58|20489.58|9
1640298680000|2021-12-23 22:31:20|20610.71|20490.71|20611.59|20491.59|20611.62|20491.62|20610.71|20490.71|9
1640298690000|2021-12-23 22:31:30|20611.95|20491.95|20611.99|20491.99|20612.22|20492.22|20611.77|20491.77|9
1640298700000|2021-12-23 22:31:40|20611.51|20491.51|20612.86|20492.86|20614.56|20494.56|20611.51|20491.51|9
1640298710000|2021-12-23 22:31:50|20613.1|20493.1|20614.24|20494.24|20614.24|20494.24|20612.48|20492.48|10
1640298720000|2021-12-23 22:32:00|20614.15|20494.15|20613.95|20493.95|20614.15|20494.15|20613.06|20493.06|10
1640298730000|2021-12-23 22:32:10|20614.02|20494.02|20612.8|20492.8|20614.02|20494.02|20612.51|20492.51|10
1640298740000|2021-12-23 22:32:20|20612.62|20492.62|20611.82|20491.82|20613.01|20493.01|20611.82|20491.82|9
1640298750000|2021-12-23 22:32:30|20612.43|20492.43|20613.16|20493.16|20614.01|20494.01|20612.43|20492.43|10
1640298760000|2021-12-23 22:32:40|20613.51|20493.51|20612.91|20492.91|20613.8|20493.8|20612.82|20492.82|8
1640298770000|2021-12-23 22:32:50|20612.22|20492.22|20612.7|20492.7|20612.7|20492.7|20611.94|20491.94|8
1640298780000|2021-12-23 22:33:00|20612.49|20492.49|20610.63|20490.63|20612.49|20492.49|20610.63|20490.63|9
1640298790000|2021-12-23 22:33:10|20610.58|20490.58|20610.24|20490.24|20610.58|20490.58|20609.77|20489.77|9
1640298800000|2021-12-23 22:33:20|20610.47|20490.47|20610.2|20490.2|20610.96|20490.96|20610.04|20490.04|8
1640298810000|2021-12-23 22:33:30|20610.68|20490.68|20609.12|20489.12|20610.93|20490.93|20608.61|20488.61|10
1640298820000|2021-12-23 22:33:40|20608.88|20488.88|20610.18|20490.18|20610.25|20490.25|20608.6|20488.6|9
1640298830000|2021-12-23 22:33:50|20609.99|20489.99|20609.32|20489.32|20609.99|20489.99|20609.12|20489.12|9
1640298840000|2021-12-23 22:34:00|20608.84|20488.84|20608.23|20488.23|20608.84|20488.84|20608.09|20488.09|9
1640298850000|2021-12-23 22:34:10|20608.75|20488.75|20608.42|20488.42|20608.75|20488.75|20608.04|20488.04|10
1640298860000|2021-12-23 22:34:20|20608.48|20488.48|20606.14|20486.14|20608.48|20488.48|20605.51|20485.51|10
1640298870000|2021-12-23 22:34:30|20606.05|20486.05|20606.29|20486.29|20606.37|20486.37|20605.94|20485.94|10
1640298880000|2021-12-23 22:34:40|20608.92|20488.92|20608.47|20488.47|20609.17|20489.17|20608.13|20488.13|8
1640298890000|2021-12-23 22:34:50|20608.42|20488.42|20607.48|20487.48|20608.42|20488.42|20607.4|20487.4|8
1640298900000|2021-12-23 22:35:00|20607.29|20487.29|20607.92|20487.92|20608.09|20488.09|20607.29|20487.29|9
1640298910000|2021-12-23 22:35:10|20608.41|20488.41|20606.59|20486.59|20609.06|20489.06|20606.59|20486.59|9
1640298920000|2021-12-23 22:35:20|20606.73|20486.73|20606.23|20486.23|20606.73|20486.73|20605.81|20485.81|9
1640298930000|2021-12-23 22:35:30|20606.51|20486.51|20605.68|20485.68|20606.61|20486.61|20605.52|20485.52|9
1640298940000|2021-12-23 22:35:40|20605.43|20485.43|20603.38|20483.38|20605.43|20485.43|20603.09|20483.09|10
1640298950000|2021-12-23 22:35:50|20603.26|20483.26|20601.78|20481.78|20603.26|20483.26|20601.33|20481.33|9
1640298960000|2021-12-23 22:36:00|20601.65|20481.65|20601.59|20481.59|20601.65|20481.65|20601.02|20481.02|8
1640298970000|2021-12-23 22:36:10|20601.53|20481.53|20600.46|20480.46|20601.58|20481.58|20600.32|20480.32|10
1640298980000|2021-12-23 22:36:20|20600.73|20480.73|20599.97|20479.97|20600.86|20480.86|20599.74|20479.74|9
1640298990000|2021-12-23 22:36:30|20599.66|20479.66|20595.84|20475.84|20599.66|20479.66|20595.84|20475.84|9
1640299000000|2021-12-23 22:36:40|20596.17|20476.17|20596.08|20476.08|20596.59|20476.59|20595.88|20475.88|9
1640299010000|2021-12-23 22:36:50|20596.1|20476.1|20595.7|20475.7|20596.16|20476.16|20595.44|20475.44|7
1640299020000|2021-12-23 22:37:00|20595.89|20475.89|20593.35|20473.35|20595.89|20475.89|20593.35|20473.35|9
1640299030000|2021-12-23 22:37:10|20593.28|20473.28|20592.76|20472.76|20593.73|20473.73|20592.76|20472.76|7
1640299040000|2021-12-23 22:37:20|20592.71|20472.71|20591.55|20471.55|20592.71|20472.71|20591.24|20471.24|8
1640299050000|2021-12-23 22:37:30|20591.19|20471.19|20589.74|20469.74|20591.19|20471.19|20589.74|20469.74|9
1640299060000|2021-12-23 22:37:40|20589.43|20469.43|20589.06|20469.06|20589.73|20469.73|20589.06|20469.06|8
1640299070000|2021-12-23 22:37:50|20589.04|20469.04|20586.55|20466.55|20589.21|20469.21|20586.55|20466.55|8
1640299080000|2021-12-23 22:38:00|20585.91|20465.91|20584.78|20464.78|20585.91|20465.91|20584.64|20464.64|10
1640299090000|2021-12-23 22:38:10|20584.85|20464.85|20584.13|20464.13|20585.17|20465.17|20584.13|20464.13|9
1640299100000|2021-12-23 22:38:20|20583.67|20463.67|20584.52|20464.52|20585|20465|20583.67|20463.67|10
1640299110000|2021-12-23 22:38:30|20584.61|20464.61|20583.84|20463.84|20584.66|20464.66|20583.84|20463.84|9
1640299120000|2021-12-23 22:38:40|20583.91|20463.91|20585.43|20465.43|20585.43|20465.43|20583.91|20463.91|10
1640299130000|2021-12-23 22:38:50|20585.06|20465.06|20584.64|20464.64|20585.06|20465.06|20584.16|20464.16|10
1640299140000|2021-12-23 22:39:00|20584.54|20464.54|20584.34|20464.34|20584.78|20464.78|20584.2|20464.2|9
1640299150000|2021-12-23 22:39:10|20584.41|20464.41|20584.72|20464.72|20584.74|20464.74|20584.2|20464.2|7
1640299160000|2021-12-23 22:39:20|20584.84|20464.84|20585.42|20465.42|20585.72|20465.72|20584.84|20464.84|10
1640299170000|2021-12-23 22:39:30|20585.36|20465.36|20584.62|20464.62|20585.51|20465.51|20584.62|20464.62|9
1640299180000|2021-12-23 22:39:40|20584.67|20464.67|20585.81|20465.81|20586.07|20466.07|20584.57|20464.57|9
1640299190000|2021-12-23 22:39:50|20585.58|20465.58|20585.73|20465.73|20586.09|20466.09|20585.58|20465.58|5
1640299200000|2021-12-23 22:40:00|20586.01|20466.01|20585.5|20465.5|20586.1|20466.1|20585.5|20465.5|8
1640299210000|2021-12-23 22:40:10|20585.18|20465.18|20585.36|20465.36|20585.42|20465.42|20584.87|20464.87|10
1640299220000|2021-12-23 22:40:20|20585.49|20465.49|20583.91|20463.91|20585.49|20465.49|20583.91|20463.91|8
1640299230000|2021-12-23 22:40:30|20583.96|20463.96|20583.95|20463.95|20584.17|20464.17|20583.93|20463.93|8
1640299240000|2021-12-23 22:40:40|20583.99|20463.99|20584.17|20464.17|20584.42|20464.42|20583.99|20463.99|9
1640299250000|2021-12-23 22:40:50|20584.01|20464.01|20584.22|20464.22|20584.22|20464.22|20583.23|20463.23|7
1640299260000|2021-12-23 22:41:00|20584.08|20464.08|20584.6|20464.6|20585.55|20465.55|20584.08|20464.08|9
1640299270000|2021-12-23 22:41:10|20585.06|20465.06|20586.48|20466.48|20586.48|20466.48|20584.74|20464.74|9
1640299280000|2021-12-23 22:41:20|20586.59|20466.59|20586.64|20466.64|20586.71|20466.71|20586.27|20466.27|8
1640299290000|2021-12-23 22:41:30|20586.8|20466.8|20587|20467|20587.66|20467.66|20586.75|20466.75|9
1640299300000|2021-12-23 22:41:40|20586.73|20466.73|20586.41|20466.41|20586.73|20466.73|20586|20466|10
1640299310000|2021-12-23 22:41:50|20586.35|20466.35|20585.83|20465.83|20586.74|20466.74|20585.83|20465.83|8
1640299320000|2021-12-23 22:42:00|20586.14|20466.14|20585.76|20465.76|20586.41|20466.41|20585.59|20465.59|10
1640299330000|2021-12-23 22:42:10|20585.07|20465.07|20585.4|20465.4|20585.61|20465.61|20585.07|20465.07|10
1640299340000|2021-12-23 22:42:20|20585.31|20465.31|20586.24|20466.24|20586.24|20466.24|20584.67|20464.67|10
1640299350000|2021-12-23 22:42:30|20585.95|20465.95|20583.41|20463.41|20585.95|20465.95|20583.41|20463.41|10
1640299360000|2021-12-23 22:42:40|20583.56|20463.56|20584.11|20464.11|20585.3|20465.3|20583.54|20463.54|10
1640299370000|2021-12-23 22:42:50|20584.14|20464.14|20584.14|20464.14|20584.32|20464.32|20583.55|20463.55|10
1640299380000|2021-12-23 22:43:00|20584.08|20464.08|20585.21|20465.21|20585.31|20465.31|20584.07|20464.07|10
1640299390000|2021-12-23 22:43:10|20585.17|20465.17|20584.14|20464.14|20585.17|20465.17|20584.05|20464.05|9
1640299400000|2021-12-23 22:43:20|20584.52|20464.52|20583.81|20463.81|20585.07|20465.07|20583.44|20463.44|10
1640299410000|2021-12-23 22:43:30|20583.96|20463.96|20581.41|20461.41|20583.96|20463.96|20581.41|20461.41|10
1640299420000|2021-12-23 22:43:40|20581.16|20461.16|20581.17|20461.17|20582.08|20462.08|20580.81|20460.81|10
1640299430000|2021-12-23 22:43:50|20581.15|20461.15|20581.49|20461.49|20581.83|20461.83|20580.91|20460.91|10
1640299440000|2021-12-23 22:44:00|20581.35|20461.35|20581.64|20461.64|20582.2|20462.2|20581.35|20461.35|9
1640299450000|2021-12-23 22:44:10|20582.41|20462.41|20585.42|20465.42|20585.42|20465.42|20582.41|20462.41|10
1640299460000|2021-12-23 22:44:20|20585.39|20465.39|20586.94|20466.94|20587.18|20467.18|20585.26|20465.26|9
1640299470000|2021-12-23 22:44:30|20586.93|20466.93|20588.67|20468.67|20588.72|20468.72|20586.93|20466.93|9
1640299480000|2021-12-23 22:44:40|20588.92|20468.92|20591.02|20471.02|20591.2|20471.2|20588.63|20468.63|10
1640299490000|2021-12-23 22:44:50|20590.69|20470.69|20595.68|20475.68|20595.68|20475.68|20590.69|20470.69|10
1640299500000|2021-12-23 22:45:00|20595.82|20475.82|20596.25|20476.25|20596.27|20476.27|20595.4|20475.4|10
1640299510000|2021-12-23 22:45:10|20595.97|20475.97|20595.51|20475.51|20595.97|20475.97|20595.41|20475.41|9
1640299520000|2021-12-23 22:45:20|20596.15|20476.15|20596.94|20476.94|20597.26|20477.26|20595.88|20475.88|10
1640299530000|2021-12-23 22:45:30|20597.26|20477.26|20597.38|20477.38|20597.88|20477.88|20597.25|20477.25|9
1640299540000|2021-12-23 22:45:40|20596.82|20476.82|20597.01|20477.01|20597.02|20477.02|20595.13|20475.13|10
1640299550000|2021-12-23 22:45:50|20597.49|20477.49|20599.42|20479.42|20599.58|20479.58|20597.49|20477.49|8
1640299560000|2021-12-23 22:46:00|20599.49|20479.49|20601.33|20481.33|20601.51|20481.51|20599.49|20479.49|10
1640299570000|2021-12-23 22:46:10|20601.16|20481.16|20602.97|20482.97|20602.97|20482.97|20601.16|20481.16|9
1640299580000|2021-12-23 22:46:20|20603.67|20483.67|20607.21|20487.21|20607.21|20487.21|20603.67|20483.67|9
1640299590000|2021-12-23 22:46:30|20608.36|20488.36|20607.71|20487.71|20608.89|20488.89|20607.71|20487.71|8
1640299600000|2021-12-23 22:46:40|20607.98|20487.98|20609.75|20489.75|20609.75|20489.75|20607.81|20487.81|10
1640299610000|2021-12-23 22:46:50|20609.68|20489.68|20611.29|20491.29|20611.31|20491.31|20609.68|20489.68|10
1640299620000|2021-12-23 22:47:00|20611.81|20491.81|20610.72|20490.72|20611.81|20491.81|20610.31|20490.31|10
1640299630000|2021-12-23 22:47:10|20610.13|20490.13|20611.96|20491.96|20612.22|20492.22|20610.13|20490.13|10
1640299640000|2021-12-23 22:47:20|20611.54|20491.54|20606.44|20486.44|20611.54|20491.54|20606.44|20486.44|10
1640299650000|2021-12-23 22:47:30|20605.43|20485.43|20605.64|20485.64|20606.8|20486.8|20605.43|20485.43|10
1640299660000|2021-12-23 22:47:40|20605.31|20485.31|20604.93|20484.93|20605.31|20485.31|20604.55|20484.55|10
1640299670000|2021-12-23 22:47:50|20605.14|20485.14|20605.61|20485.61|20606.07|20486.07|20604.89|20484.89|10
1640299680000|2021-12-23 22:48:00|20605.62|20485.62|20605.84|20485.84|20605.93|20485.93|20605.6|20485.6|10
1640299690000|2021-12-23 22:48:10|20605.98|20485.98|20605.01|20485.01|20605.98|20485.98|20605.01|20485.01|9
1640299700000|2021-12-23 22:48:20|20604.75|20484.75|20605.09|20485.09|20605.17|20485.17|20604.72|20484.72|7
1640299710000|2021-12-23 22:48:30|20604.96|20484.96|20607.72|20487.72|20607.72|20487.72|20604.84|20484.84|9
1640299720000|2021-12-23 22:48:40|20607.67|20487.67|20609.62|20489.62|20609.62|20489.62|20607.47|20487.47|10
1640299730000|2021-12-23 22:48:50|20610.16|20490.16|20615.9|20495.9|20615.9|20495.9|20610.16|20490.16|10
1640299740000|2021-12-23 22:49:00|20616.52|20496.52|20615.65|20495.65|20617.06|20497.06|20615.65|20495.65|10
1640299750000|2021-12-23 22:49:10|20615.38|20495.38|20613.71|20493.71|20615.42|20495.42|20613.71|20493.71|10
1640299760000|2021-12-23 22:49:20|20613.65|20493.65|20613.22|20493.22|20613.65|20493.65|20612.85|20492.85|10
1640299770000|2021-12-23 22:49:30|20612.92|20492.92|20611.31|20491.31|20613.85|20493.85|20611.31|20491.31|10
1640299780000|2021-12-23 22:49:40|20610.43|20490.43|20609.61|20489.61|20611.34|20491.34|20609.61|20489.61|10
1640299790000|2021-12-23 22:49:50|20609.58|20489.58|20605.56|20485.56|20609.66|20489.66|20605.56|20485.56|10
1640299800000|2021-12-23 22:50:00|20604.72|20484.72|20599.56|20479.56|20604.72|20484.72|20599.12|20479.12|10
1640299810000|2021-12-23 22:50:10|20601.55|20481.55|20599.65|20479.65|20601.55|20481.55|20599.62|20479.62|10
1640299820000|2021-12-23 22:50:20|20599.87|20479.87|20598.01|20478.01|20600|20480|20598.01|20478.01|10
1640299830000|2021-12-23 22:50:30|20597.97|20477.97|20596.67|20476.67|20597.97|20477.97|20596.67|20476.67|9
1640299840000|2021-12-23 22:50:40|20596.8|20476.8|20596.02|20476.02|20596.8|20476.8|20595.63|20475.63|10
1640299850000|2021-12-23 22:50:50|20596.06|20476.06|20596.38|20476.38|20596.99|20476.99|20595.9|20475.9|10
1640299860000|2021-12-23 22:51:00|20596.35|20476.35|20597.09|20477.09|20597.09|20477.09|20595.99|20475.99|8
1640299870000|2021-12-23 22:51:10|20597.05|20477.05|20596.06|20476.06|20597.05|20477.05|20595.35|20475.35|10
1640299880000|2021-12-23 22:51:20|20595.95|20475.95|20595.07|20475.07|20595.95|20475.95|20594.86|20474.86|9
1640299890000|2021-12-23 22:51:30|20594.49|20474.49|20592.35|20472.35|20594.49|20474.49|20592.18|20472.18|10
1640299900000|2021-12-23 22:51:40|20591.46|20471.46|20590.85|20470.85|20591.46|20471.46|20590.83|20470.83|9
1640299910000|2021-12-23 22:51:50|20590.58|20470.58|20590.41|20470.41|20590.91|20470.91|20590.39|20470.39|10
1640299920000|2021-12-23 22:52:00|20590.61|20470.61|20591.84|20471.84|20591.84|20471.84|20590.52|20470.52|10
1640299930000|2021-12-23 22:52:10|20591.74|20471.74|20591.83|20471.83|20592.41|20472.41|20591.73|20471.73|10
1640299940000|2021-12-23 22:52:20|20591.95|20471.95|20593.94|20473.94|20593.94|20473.94|20591.76|20471.76|9
1640299950000|2021-12-23 22:52:30|20594.2|20474.2|20595.65|20475.65|20596.39|20476.39|20594.1|20474.1|10
1640299960000|2021-12-23 22:52:40|20595.96|20475.96|20595.26|20475.26|20595.96|20475.96|20595.23|20475.23|8
1640299970000|2021-12-23 22:52:50|20595.38|20475.38|20593.32|20473.32|20595.38|20475.38|20593.32|20473.32|10
1640299980000|2021-12-23 22:53:00|20593.04|20473.04|20592.19|20472.19|20593.32|20473.32|20592.13|20472.13|8
1640299990000|2021-12-23 22:53:10|20592.23|20472.23|20592.31|20472.31|20593.21|20473.21|20592.23|20472.23|10
1640300000000|2021-12-23 22:53:20|20592.2|20472.2|20591.34|20471.34|20592.46|20472.46|20591.11|20471.11|10
1640300010000|2021-12-23 22:53:30|20591.28|20471.28|20591.14|20471.14|20591.87|20471.87|20590.84|20470.84|10
1640300020000|2021-12-23 22:53:40|20591.87|20471.87|20590.93|20470.93|20591.87|20471.87|20590.19|20470.19|10
1640300030000|2021-12-23 22:53:50|20590.75|20470.75|20590.81|20470.81|20590.95|20470.95|20589.96|20469.96|10
1640300040000|2021-12-23 22:54:00|20589.4|20469.4|20586.99|20466.99|20589.4|20469.4|20586.99|20466.99|10
1640300050000|2021-12-23 22:54:10|20587.4|20467.4|20587.91|20467.91|20588.95|20468.95|20587.4|20467.4|9
1640300060000|2021-12-23 22:54:20|20587.64|20467.64|20578.67|20458.67|20587.64|20467.64|20578.67|20458.67|10
1640300070000|2021-12-23 22:54:30|20577.66|20457.66|20571.95|20451.95|20578.04|20458.04|20571.95|20451.95|10
1640300080000|2021-12-23 22:54:40|20571.51|20451.51|20570.57|20450.57|20571.51|20451.51|20570.25|20450.25|10
1640300090000|2021-12-23 22:54:50|20570.64|20450.64|20572.01|20452.01|20572.09|20452.09|20570.56|20450.56|10
1640300100000|2021-12-23 22:55:00|20572.73|20452.73|20573.61|20453.61|20573.89|20453.89|20572.73|20452.73|10
1640300110000|2021-12-23 22:55:10|20573.02|20453.02|20572.67|20452.67|20574.09|20454.09|20572.67|20452.67|9
1640300120000|2021-12-23 22:55:20|20572.7|20452.7|20573.68|20453.68|20573.91|20453.91|20572.46|20452.46|10
1640300130000|2021-12-23 22:55:30|20573.39|20453.39|20571.42|20451.42|20573.39|20453.39|20571.42|20451.42|9
1640300140000|2021-12-23 22:55:40|20571.24|20451.24|20570.14|20450.14|20571.27|20451.27|20570.14|20450.14|10
1640300150000|2021-12-23 22:55:50|20570.28|20450.28|20570.18|20450.18|20570.52|20450.52|20570.18|20450.18|9
1640300160000|2021-12-23 22:56:00|20570.09|20450.09|20566.82|20446.82|20570.09|20450.09|20566.82|20446.82|10
1640300170000|2021-12-23 22:56:10|20566.73|20446.73|20561.91|20441.91|20566.8|20446.8|20561.91|20441.91|10
1640300180000|2021-12-23 22:56:20|20561.9|20441.9|20561.2|20441.2|20562.16|20442.16|20560.94|20440.94|10
1640300190000|2021-12-23 22:56:30|20561.23|20441.23|20560.88|20440.88|20561.23|20441.23|20560.44|20440.44|10
1640300200000|2021-12-23 22:56:40|20561.31|20441.31|20558.89|20438.89|20561.63|20441.63|20558.89|20438.89|10
1640300210000|2021-12-23 22:56:50|20558.76|20438.76|20558.57|20438.57|20559.66|20439.66|20558.01|20438.01|10
1640300220000|2021-12-23 22:57:00|20558.13|20438.13|20555.92|20435.92|20558.13|20438.13|20555.6|20435.6|9
1640300230000|2021-12-23 22:57:10|20556.15|20436.15|20557.03|20437.03|20557.14|20437.14|20555.76|20435.76|10
1640300240000|2021-12-23 22:57:20|20556.35|20436.35|20556.59|20436.59|20557.2|20437.2|20556.28|20436.28|10
1640300250000|2021-12-23 22:57:30|20556.64|20436.64|20551.61|20431.61|20556.64|20436.64|20551.61|20431.61|9
1640300260000|2021-12-23 22:57:40|20551.46|20431.46|20551.15|20431.15|20551.74|20431.74|20550.83|20430.83|10
1640300270000|2021-12-23 22:57:50|20551.26|20431.26|20550.34|20430.34|20551.26|20431.26|20550.34|20430.34|7
1640300280000|2021-12-23 22:58:00|20550.27|20430.27|20550.56|20430.56|20550.94|20430.94|20550.2|20430.2|9
1640300290000|2021-12-23 22:58:10|20550.03|20430.03|20547.98|20427.98|20550.13|20430.13|20547.98|20427.98|10
1640300300000|2021-12-23 22:58:20|20548.47|20428.47|20547.17|20427.17|20548.69|20428.69|20547.16|20427.16|10
1640300310000|2021-12-23 22:58:30|20547.08|20427.08|20545.97|20425.97|20547.08|20427.08|20545.97|20425.97|9
1640300320000|2021-12-23 22:58:40|20545.88|20425.88|20545.78|20425.78|20545.88|20425.88|20545.09|20425.09|9
1640300330000|2021-12-23 22:58:50|20545.97|20425.97|20545.8|20425.8|20545.97|20425.97|20545.38|20425.38|9
1640300340000|2021-12-23 22:59:00|20545.98|20425.98|20545.41|20425.41|20545.98|20425.98|20544.89|20424.89|9
1640300350000|2021-12-23 22:59:10|20545.34|20425.34|20544.14|20424.14|20545.49|20425.49|20544.1|20424.1|9
1640300360000|2021-12-23 22:59:20|20543.98|20423.98|20540.86|20420.86|20543.98|20423.98|20540.86|20420.86|10
1640300370000|2021-12-23 22:59:30|20541.45|20421.45|20541.98|20421.98|20542.75|20422.75|20541.37|20421.37|9
1640300380000|2021-12-23 22:59:40|20542.11|20422.11|20542.27|20422.27|20542.37|20422.37|20542.11|20422.11|9
1640300390000|2021-12-23 22:59:50|20542.33|20422.33|20542.28|20422.28|20542.87|20422.87|20542.07|20422.07|9
1640300400000|2021-12-23 23:00:00|20542.29|20422.29|20540.68|20420.68|20542.61|20422.61|20540.68|20420.68|10
1640300410000|2021-12-23 23:00:10|20540.25|20420.25|20538.41|20418.41|20540.81|20420.81|20538.08|20418.08|10
1640300420000|2021-12-23 23:00:20|20538.26|20418.26|20540.07|20420.07|20540.36|20420.36|20537.39|20417.39|10
1640300430000|2021-12-23 23:00:30|20541.26|20421.26|20554.33|20434.33|20554.33|20434.33|20541.26|20421.26|10
1640300440000|2021-12-23 23:00:40|20554.28|20434.28|20562.44|20442.44|20562.44|20442.44|20554.28|20434.28|10
1640300450000|2021-12-23 23:00:50|20563.33|20443.33|20564.79|20444.79|20564.8|20444.8|20562.92|20442.92|10
1640300460000|2021-12-23 23:01:00|20564.95|20444.95|20565.88|20445.88|20565.96|20445.96|20564.91|20444.91|9
1640300470000|2021-12-23 23:01:10|20566.06|20446.06|20565.27|20445.27|20567.44|20447.44|20565.26|20445.26|10
1640300480000|2021-12-23 23:01:20|20565.23|20445.23|20562.31|20442.31|20565.23|20445.23|20562.31|20442.31|10
1640300490000|2021-12-23 23:01:30|20562.03|20442.03|20560.12|20440.12|20562.19|20442.19|20560.12|20440.12|10
1640300500000|2021-12-23 23:01:40|20558.79|20438.79|20554.69|20434.69|20558.9|20438.9|20554.69|20434.69|10
1640300510000|2021-12-23 23:01:50|20554.54|20434.54|20552.35|20432.35|20554.54|20434.54|20551.82|20431.82|9
1640300520000|2021-12-23 23:02:00|20552.56|20432.56|20555.27|20435.27|20555.27|20435.27|20552.12|20432.12|10
1640300530000|2021-12-23 23:02:10|20555.81|20435.81|20563.29|20443.29|20563.29|20443.29|20555.47|20435.47|10
1640300540000|2021-12-23 23:02:20|20564|20444|20565.64|20445.64|20566.04|20446.04|20564|20444|10
1640300550000|2021-12-23 23:02:30|20565.54|20445.54|20567.49|20447.49|20567.69|20447.69|20565.54|20445.54|9
1640300560000|2021-12-23 23:02:40|20566.97|20446.97|20566.68|20446.68|20567.23|20447.23|20566|20446|10
1640300570000|2021-12-23 23:02:50|20566.7|20446.7|20565.11|20445.11|20566.92|20446.92|20565.11|20445.11|10
1640300580000|2021-12-23 23:03:00|20565.24|20445.24|20566.22|20446.22|20566.22|20446.22|20564.47|20444.47|10
1640300590000|2021-12-23 23:03:10|20565.24|20445.24|20569.84|20449.84|20570.17|20450.17|20565.24|20445.24|10
1640300600000|2021-12-23 23:03:20|20569.67|20449.67|20572.22|20452.22|20572.22|20452.22|20569.67|20449.67|8
1640300610000|2021-12-23 23:03:30|20572.5|20452.5|20573.32|20453.32|20573.41|20453.41|20572.17|20452.17|7
1640300620000|2021-12-23 23:03:40|20573.34|20453.34|20573.55|20453.55|20574.12|20454.12|20573.34|20453.34|9
1640300630000|2021-12-23 23:03:50|20573.56|20453.56|20573.47|20453.47|20574.17|20454.17|20573.34|20453.34|10
1640300640000|2021-12-23 23:04:00|20573.53|20453.53|20574.35|20454.35|20574.47|20454.47|20573.19|20453.19|7
1640300650000|2021-12-23 23:04:10|20573.98|20453.98|20574.04|20454.04|20574.06|20454.06|20573.59|20453.59|9
1640300660000|2021-12-23 23:04:20|20572.99|20452.99|20570.78|20450.78|20572.99|20452.99|20570.68|20450.68|9
1640300670000|2021-12-23 23:04:30|20570.5|20450.5|20568.56|20448.56|20570.61|20450.61|20568.56|20448.56|10
1640300680000|2021-12-23 23:04:40|20568.31|20448.31|20571|20451|20571|20451|20568.31|20448.31|10
1640300690000|2021-12-23 23:04:50|20570.9|20450.9|20574.97|20454.97|20574.97|20454.97|20570.4|20450.4|10
1640300700000|2021-12-23 23:05:00|20575.59|20455.59|20578.15|20458.15|20578.15|20458.15|20575.36|20455.36|10
1640300710000|2021-12-23 23:05:10|20578.66|20458.66|20576.76|20456.76|20579.29|20459.29|20576.71|20456.71|10
1640300720000|2021-12-23 23:05:20|20577.47|20457.47|20574.29|20454.29|20577.47|20457.47|20574.29|20454.29|10
1640300730000|2021-12-23 23:05:30|20574.27|20454.27|20573.68|20453.68|20574.27|20454.27|20573.25|20453.25|8
1640300740000|2021-12-23 23:05:40|20573.96|20453.96|20574.85|20454.85|20574.85|20454.85|20572.91|20452.91|10
1640300750000|2021-12-23 23:05:50|20574.67|20454.67|20572.81|20452.81|20574.67|20454.67|20572.81|20452.81|9
1640300760000|2021-12-23 23:06:00|20573.43|20453.43|20574.52|20454.52|20574.72|20454.72|20573.4|20453.4|10
1640300770000|2021-12-23 23:06:10|20574.84|20454.84|20574.94|20454.94|20575.54|20455.54|20574.59|20454.59|10
1640300780000|2021-12-23 23:06:20|20575.96|20455.96|20573.52|20453.52|20575.96|20455.96|20573.2|20453.2|10
1640300790000|2021-12-23 23:06:30|20573.54|20453.54|20573.66|20453.66|20573.97|20453.97|20573.19|20453.19|10
1640300800000|2021-12-23 23:06:40|20574|20454|20574.75|20454.75|20575.21|20455.21|20574|20454|10
1640300810000|2021-12-23 23:06:50|20574.38|20454.38|20573.14|20453.14|20574.38|20454.38|20572.99|20452.99|10
1640300820000|2021-12-23 23:07:00|20571.8|20451.8|20571.35|20451.35|20571.8|20451.8|20570.31|20450.31|10
1640300830000|2021-12-23 23:07:10|20571.42|20451.42|20572.8|20452.8|20572.8|20452.8|20571.42|20451.42|10
1640300840000|2021-12-23 23:07:20|20572.4|20452.4|20572.71|20452.71|20574.41|20454.41|20572.4|20452.4|10
1640300850000|2021-12-23 23:07:30|20573.36|20453.36|20570.55|20450.55|20573.36|20453.36|20570.55|20450.55|10
1640300860000|2021-12-23 23:07:40|20570.19|20450.19|20568.69|20448.69|20570.28|20450.28|20566.61|20446.61|10
1640300870000|2021-12-23 23:07:50|20569.03|20449.03|20572.73|20452.73|20572.73|20452.73|20569.03|20449.03|10
1640300880000|2021-12-23 23:08:00|20574.42|20454.42|20575.3|20455.3|20576.68|20456.68|20574.29|20454.29|10
1640300890000|2021-12-23 23:08:10|20575.28|20455.28|20576.77|20456.77|20576.77|20456.77|20574.4|20454.4|10
1640300900000|2021-12-23 23:08:20|20577.24|20457.24|20578.32|20458.32|20578.78|20458.78|20577.24|20457.24|10
1640300910000|2021-12-23 23:08:30|20578.79|20458.79|20577.5|20457.5|20578.81|20458.81|20577.5|20457.5|9
1640300920000|2021-12-23 23:08:40|20576.93|20456.93|20575.61|20455.61|20576.93|20456.93|20574.86|20454.86|10
1640300930000|2021-12-23 23:08:50|20574.87|20454.87|20575.99|20455.99|20576.61|20456.61|20574.87|20454.87|10
1640300940000|2021-12-23 23:09:00|20576.29|20456.29|20577.98|20457.98|20577.98|20457.98|20576.29|20456.29|10
1640300950000|2021-12-23 23:09:10|20577.77|20457.77|20576.95|20456.95|20578.51|20458.51|20576.95|20456.95|10
1640300960000|2021-12-23 23:09:20|20576.36|20456.36|20575.7|20455.7|20576.36|20456.36|20574.6|20454.6|10
1640300970000|2021-12-23 23:09:30|20575.8|20455.8|20574.41|20454.41|20575.8|20455.8|20574.04|20454.04|10
1640300980000|2021-12-23 23:09:40|20574.9|20454.9|20575.24|20455.24|20575.8|20455.8|20574.55|20454.55|10
1640300990000|2021-12-23 23:09:50|20574.81|20454.81|20577.55|20457.55|20577.55|20457.55|20574.81|20454.81|9
1640301000000|2021-12-23 23:10:00|20577.21|20457.21|20576.57|20456.57|20577.81|20457.81|20576.18|20456.18|10
1640301010000|2021-12-23 23:10:10|20576.17|20456.17|20574.05|20454.05|20576.17|20456.17|20574.05|20454.05|10
1640301020000|2021-12-23 23:10:20|20574.57|20454.57|20577.98|20457.98|20578.18|20458.18|20574.57|20454.57|10
1640301030000|2021-12-23 23:10:30|20578.01|20458.01|20577.25|20457.25|20578.01|20458.01|20576.07|20456.07|10
1640301040000|2021-12-23 23:10:40|20577.33|20457.33|20577.99|20457.99|20578.23|20458.23|20577.33|20457.33|8
1640301050000|2021-12-23 23:10:50|20578.43|20458.43|20579.6|20459.6|20580.78|20460.78|20578.43|20458.43|10
1640301060000|2021-12-23 23:11:00|20578.08|20458.08|20577.02|20457.02|20578.11|20458.11|20576|20456|10
1640301070000|2021-12-23 23:11:10|20577.35|20457.35|20576.42|20456.42|20577.35|20457.35|20576.42|20456.42|8
1640301080000|2021-12-23 23:11:20|20576.71|20456.71|20575.33|20455.33|20576.71|20456.71|20575.31|20455.31|8
1640301090000|2021-12-23 23:11:30|20575.44|20455.44|20573.47|20453.47|20575.44|20455.44|20573.36|20453.36|9
1640301100000|2021-12-23 23:11:40|20573.26|20453.26|20574.81|20454.81|20574.81|20454.81|20573.26|20453.26|10
1640301110000|2021-12-23 23:11:50|20574.93|20454.93|20576.23|20456.23|20576.23|20456.23|20574.24|20454.24|10
1640301120000|2021-12-23 23:12:00|20577.5|20457.5|20579.99|20459.99|20580.85|20460.85|20577.5|20457.5|10
1640301130000|2021-12-23 23:12:10|20579.44|20459.44|20580.38|20460.38|20580.43|20460.43|20579.44|20459.44|10
1640301140000|2021-12-23 23:12:20|20581.31|20461.31|20580.61|20460.61|20582.5|20462.5|20580.61|20460.61|10
1640301150000|2021-12-23 23:12:30|20580.17|20460.17|20579.4|20459.4|20580.29|20460.29|20579.4|20459.4|10
1640301160000|2021-12-23 23:12:40|20579.51|20459.51|20577.29|20457.29|20579.67|20459.67|20577.29|20457.29|10
1640301170000|2021-12-23 23:12:50|20577.89|20457.89|20580.3|20460.3|20580.3|20460.3|20577.89|20457.89|10
1640301180000|2021-12-23 23:13:00|20580.33|20460.33|20579.52|20459.52|20580.91|20460.91|20579.52|20459.52|9
1640301190000|2021-12-23 23:13:10|20579.56|20459.56|20580.76|20460.76|20580.76|20460.76|20579.42|20459.42|9
1640301200000|2021-12-23 23:13:20|20581|20461|20582.75|20462.75|20583.15|20463.15|20581|20461|10
1640301210000|2021-12-23 23:13:30|20582.49|20462.49|20583.56|20463.56|20583.79|20463.79|20582.49|20462.49|10
1640301220000|2021-12-23 23:13:40|20583.15|20463.15|20583.73|20463.73|20584.09|20464.09|20583.03|20463.03|10
1640301230000|2021-12-23 23:13:50|20583.56|20463.56|20582.24|20462.24|20583.58|20463.58|20582.17|20462.17|10
1640301240000|2021-12-23 23:14:00|20582.23|20462.23|20582.99|20462.99|20584.35|20464.35|20582.06|20462.06|10
1640301250000|2021-12-23 23:14:10|20582.85|20462.85|20582.5|20462.5|20582.85|20462.85|20582.03|20462.03|10
1640301260000|2021-12-23 23:14:20|20582.44|20462.44|20581.26|20461.26|20582.95|20462.95|20581.26|20461.26|9
1640301270000|2021-12-23 23:14:30|20581.25|20461.25|20580.47|20460.47|20581.25|20461.25|20579.62|20459.62|10
1640301280000|2021-12-23 23:14:40|20580.55|20460.55|20579.96|20459.96|20580.79|20460.79|20579.6|20459.6|10
1640301290000|2021-12-23 23:14:50|20580.07|20460.07|20579.42|20459.42|20580.07|20460.07|20579.32|20459.32|9
1640301300000|2021-12-23 23:15:00|20579.63|20459.63|20578.78|20458.78|20580.17|20460.17|20578.7|20458.7|9
1640301310000|2021-12-23 23:15:10|20578.54|20458.54|20579.57|20459.57|20579.99|20459.99|20578.54|20458.54|10
1640301320000|2021-12-23 23:15:20|20579.69|20459.69|20578.25|20458.25|20579.69|20459.69|20578.25|20458.25|10
1640301330000|2021-12-23 23:15:30|20577.43|20457.43|20575.9|20455.9|20577.43|20457.43|20575.49|20455.49|10
1640301340000|2021-12-23 23:15:40|20576.71|20456.71|20571.76|20451.76|20576.71|20456.71|20571.76|20451.76|9
1640301350000|2021-12-23 23:15:50|20571.88|20451.88|20569.72|20449.72|20571.88|20451.88|20569.72|20449.72|10
1640301360000|2021-12-23 23:16:00|20569.09|20449.09|20569|20449|20569.47|20449.47|20568.8|20448.8|10
1640301370000|2021-12-23 23:16:10|20569.47|20449.47|20568.98|20448.98|20569.47|20449.47|20568.18|20448.18|10
1640301380000|2021-12-23 23:16:20|20568.87|20448.87|20564.01|20444.01|20568.87|20448.87|20564.01|20444.01|10
1640301390000|2021-12-23 23:16:30|20562.39|20442.39|20555.21|20435.21|20562.39|20442.39|20555.21|20435.21|10
1640301400000|2021-12-23 23:16:40|20554.31|20434.31|20553.47|20433.47|20554.31|20434.31|20553.12|20433.12|10
1640301410000|2021-12-23 23:16:50|20553.39|20433.39|20555.47|20435.47|20555.47|20435.47|20553.27|20433.27|10
1640301420000|2021-12-23 23:17:00|20555.55|20435.55|20554.68|20434.68|20556.14|20436.14|20554.68|20434.68|10
1640301430000|2021-12-23 23:17:10|20553.72|20433.72|20553.95|20433.95|20554.79|20434.79|20553.25|20433.25|10
1640301440000|2021-12-23 23:17:20|20553.92|20433.92|20552.69|20432.69|20554.52|20434.52|20552.69|20432.69|10
1640301450000|2021-12-23 23:17:30|20552.89|20432.89|20553.61|20433.61|20554.21|20434.21|20552.29|20432.29|10
1640301460000|2021-12-23 23:17:40|20553.09|20433.09|20551.83|20431.83|20553.09|20433.09|20550.75|20430.75|10
1640301470000|2021-12-23 23:17:50|20551.89|20431.89|20551.32|20431.32|20552.07|20432.07|20551.32|20431.32|10
1640301480000|2021-12-23 23:18:00|20551.02|20431.02|20551.3|20431.3|20551.3|20431.3|20550.33|20430.33|10
1640301490000|2021-12-23 23:18:10|20551.16|20431.16|20552.63|20432.63|20552.63|20432.63|20551.16|20431.16|9
1640301500000|2021-12-23 23:18:20|20552.68|20432.68|20555.95|20435.95|20555.95|20435.95|20552.68|20432.68|10
1640301510000|2021-12-23 23:18:30|20556.4|20436.4|20568.43|20448.43|20568.43|20448.43|20556.27|20436.27|10
1640301520000|2021-12-23 23:18:40|20570.48|20450.48|20578.32|20458.32|20578.32|20458.32|20570.48|20450.48|10
1640301530000|2021-12-23 23:18:50|20578.77|20458.77|20581.06|20461.06|20581.06|20461.06|20578.38|20458.38|10
1640301540000|2021-12-23 23:19:00|20581.09|20461.09|20580.75|20460.75|20581.47|20461.47|20580.75|20460.75|10
1640301550000|2021-12-23 23:19:10|20580.92|20460.92|20580.38|20460.38|20580.97|20460.97|20580.26|20460.26|10
1640301560000|2021-12-23 23:19:20|20580.23|20460.23|20577.09|20457.09|20580.23|20460.23|20576.94|20456.94|10
1640301570000|2021-12-23 23:19:30|20576.65|20456.65|20576.3|20456.3|20576.65|20456.65|20575.14|20455.14|10
1640301580000|2021-12-23 23:19:40|20576.38|20456.38|20577.59|20457.59|20577.67|20457.67|20576.21|20456.21|10
1640301590000|2021-12-23 23:19:50|20577.25|20457.25|20579.96|20459.96|20579.96|20459.96|20577.25|20457.25|10
1640301600000|2021-12-23 23:20:00|20579.82|20459.82|20578.67|20458.67|20579.97|20459.97|20578.67|20458.67|9
1640301610000|2021-12-23 23:20:10|20578.71|20458.71|20579.27|20459.27|20579.69|20459.69|20578.59|20458.59|10
1640301620000|2021-12-23 23:20:20|20579.54|20459.54|20581.12|20461.12|20581.12|20461.12|20579.54|20459.54|9
1640301630000|2021-12-23 23:20:30|20581.26|20461.26|20582.75|20462.75|20582.75|20462.75|20581|20461|10
1640301640000|2021-12-23 23:20:40|20582.76|20462.76|20579.5|20459.5|20583.28|20463.28|20579.5|20459.5|10
1640301650000|2021-12-23 23:20:50|20579.17|20459.17|20578.18|20458.18|20579.43|20459.43|20578.02|20458.02|10
1640301660000|2021-12-23 23:21:00|20578.08|20458.08|20575.28|20455.28|20578.08|20458.08|20574.9|20454.9|10
1640301670000|2021-12-23 23:21:10|20574.22|20454.22|20571.15|20451.15|20574.22|20454.22|20571.1|20451.1|10
1640301680000|2021-12-23 23:21:20|20571.22|20451.22|20570.88|20450.88|20571.8|20451.8|20570.88|20450.88|10
1640301690000|2021-12-23 23:21:30|20571.05|20451.05|20571.47|20451.47|20571.76|20451.76|20571.05|20451.05|9
1640301700000|2021-12-23 23:21:40|20571.69|20451.69|20571.6|20451.6|20571.98|20451.98|20571.18|20451.18|10
1640301710000|2021-12-23 23:21:50|20571.63|20451.63|20572.29|20452.29|20572.29|20452.29|20571.63|20451.63|9
1640301720000|2021-12-23 23:22:00|20573.03|20453.03|20575.48|20455.48|20576.23|20456.23|20573.03|20453.03|10
1640301730000|2021-12-23 23:22:10|20575.54|20455.54|20574.18|20454.18|20575.99|20455.99|20573.94|20453.94|10
1640301740000|2021-12-23 23:22:20|20574.06|20454.06|20572.58|20452.58|20574.06|20454.06|20572.58|20452.58|10
1640301750000|2021-12-23 23:22:30|20572.33|20452.33|20568.75|20448.75|20572.33|20452.33|20568.75|20448.75|10
1640301760000|2021-12-23 23:22:40|20568.25|20448.25|20566.97|20446.97|20568.25|20448.25|20566.27|20446.27|10
1640301770000|2021-12-23 23:22:50|20566.86|20446.86|20567.49|20447.49|20567.49|20447.49|20566.86|20446.86|8
1640301780000|2021-12-23 23:23:00|20566.78|20446.78|20566.64|20446.64|20567.55|20447.55|20566.36|20446.36|9
1640301790000|2021-12-23 23:23:10|20566.73|20446.73|20564.93|20444.93|20566.73|20446.73|20564.93|20444.93|10
1640301800000|2021-12-23 23:23:20|20564.83|20444.83|20562.78|20442.78|20564.83|20444.83|20562.64|20442.64|10
1640301810000|2021-12-23 23:23:30|20562.75|20442.75|20564.8|20444.8|20564.8|20444.8|20562.22|20442.22|9
1640301820000|2021-12-23 23:23:40|20564.77|20444.77|20566.89|20446.89|20566.89|20446.89|20564.74|20444.74|10
1640301830000|2021-12-23 23:23:50|20568.38|20448.38|20569.24|20449.24|20569.53|20449.53|20568.38|20448.38|10
1640301840000|2021-12-23 23:24:00|20568.95|20448.95|20569.67|20449.67|20569.67|20449.67|20568.49|20448.49|10
1640301850000|2021-12-23 23:24:10|20569.87|20449.87|20570.38|20450.38|20570.63|20450.63|20568.55|20448.55|10
1640301860000|2021-12-23 23:24:20|20570.42|20450.42|20571.19|20451.19|20571.52|20451.52|20570.42|20450.42|10
1640301870000|2021-12-23 23:24:30|20571.2|20451.2|20573.54|20453.54|20573.54|20453.54|20571.12|20451.12|10
1640301880000|2021-12-23 23:24:40|20573.82|20453.82|20576.12|20456.12|20576.12|20456.12|20573.82|20453.82|10
1640301890000|2021-12-23 23:24:50|20576|20456|20574.47|20454.47|20576|20456|20574.47|20454.47|10
1640301900000|2021-12-23 23:25:00|20574.76|20454.76|20576.28|20456.28|20576.28|20456.28|20574.27|20454.27|10
1640301910000|2021-12-23 23:25:10|20576.29|20456.29|20576.01|20456.01|20576.86|20456.86|20575.93|20455.93|10
1640301920000|2021-12-23 23:25:20|20575.59|20455.59|20572.87|20452.87|20575.82|20455.82|20572.87|20452.87|10
1640301930000|2021-12-23 23:25:30|20572.2|20452.2|20569.67|20449.67|20572.2|20452.2|20569.67|20449.67|9
1640301940000|2021-12-23 23:25:40|20569.47|20449.47|20570.89|20450.89|20570.92|20450.92|20569.19|20449.19|10
1640301950000|2021-12-23 23:25:50|20570.25|20450.25|20572.45|20452.45|20572.82|20452.82|20570.25|20450.25|10
1640301960000|2021-12-23 23:26:00|20572.53|20452.53|20571.52|20451.52|20573.09|20453.09|20571.34|20451.34|10
1640301970000|2021-12-23 23:26:10|20571.06|20451.06|20566.78|20446.78|20571.06|20451.06|20566.78|20446.78|10
1640301980000|2021-12-23 23:26:20|20566.59|20446.59|20563.7|20443.7|20566.59|20446.59|20563.42|20443.42|10
1640301990000|2021-12-23 23:26:30|20563.61|20443.61|20564.21|20444.21|20564.21|20444.21|20563.5|20443.5|9
1640302000000|2021-12-23 23:26:40|20564.39|20444.39|20564.24|20444.24|20564.62|20444.62|20564.13|20444.13|10
1640302010000|2021-12-23 23:26:50|20564.2|20444.2|20560.95|20440.95|20564.82|20444.82|20560.95|20440.95|9
1640302020000|2021-12-23 23:27:00|20560.49|20440.49|20559.97|20439.97|20560.49|20440.49|20559.29|20439.29|9
1640302030000|2021-12-23 23:27:10|20560.01|20440.01|20557.25|20437.25|20560.01|20440.01|20557.22|20437.22|9
1640302040000|2021-12-23 23:27:20|20556.87|20436.87|20553.69|20433.69|20556.87|20436.87|20553.69|20433.69|10
1640302050000|2021-12-23 23:27:30|20553.54|20433.54|20552.4|20432.4|20553.54|20433.54|20552.06|20432.06|10
1640302060000|2021-12-23 23:27:40|20552.81|20432.81|20552.61|20432.61|20552.81|20432.81|20552.14|20432.14|10
1640302070000|2021-12-23 23:27:50|20552.33|20432.33|20552.35|20432.35|20552.98|20432.98|20552.33|20432.33|10
1640302080000|2021-12-23 23:28:00|20551.48|20431.48|20552.23|20432.23|20552.23|20432.23|20551.36|20431.36|10
1640302090000|2021-12-23 23:28:10|20552.2|20432.2|20550.57|20430.57|20552.21|20432.21|20550.57|20430.57|8
1640302100000|2021-12-23 23:28:20|20550.49|20430.49|20548.14|20428.14|20550.68|20430.68|20548.09|20428.09|9
1640302110000|2021-12-23 23:28:30|20548.64|20428.64|20551.13|20431.13|20551.13|20431.13|20548.64|20428.64|10
1640302120000|2021-12-23 23:28:40|20551.08|20431.08|20549.99|20429.99|20551.08|20431.08|20549.85|20429.85|10
1640302130000|2021-12-23 23:28:50|20550.05|20430.05|20550.19|20430.19|20550.23|20430.23|20549.53|20429.53|10
1640302140000|2021-12-23 23:29:00|20551.02|20431.02|20552.72|20432.72|20552.72|20432.72|20550.71|20430.71|10
1640302150000|2021-12-23 23:29:10|20552.68|20432.68|20547.66|20427.66|20552.85|20432.85|20547.66|20427.66|10
1640302160000|2021-12-23 23:29:20|20547.38|20427.38|20546.03|20426.03|20547.41|20427.41|20545.84|20425.84|9
1640302170000|2021-12-23 23:29:30|20545.63|20425.63|20544.4|20424.4|20545.63|20425.63|20544.4|20424.4|9
1640302180000|2021-12-23 23:29:40|20544.35|20424.35|20542.76|20422.76|20544.35|20424.35|20542.76|20422.76|9
1640302190000|2021-12-23 23:29:50|20543.45|20423.45|20542.35|20422.35|20543.45|20423.45|20542.35|20422.35|9
1640302200000|2021-12-23 23:30:00|20542.9|20422.9|20543.98|20423.98|20543.98|20423.98|20542.38|20422.38|9
1640302210000|2021-12-23 23:30:10|20544.04|20424.04|20542.3|20422.3|20544.48|20424.48|20542.3|20422.3|10
1640302220000|2021-12-23 23:30:20|20541.86|20421.86|20541.37|20421.37|20542.03|20422.03|20541.08|20421.08|10
1640302230000|2021-12-23 23:30:30|20541.45|20421.45|20541.3|20421.3|20541.64|20421.64|20541.02|20421.02|10
1640302240000|2021-12-23 23:30:40|20541.58|20421.58|20540.74|20420.74|20541.58|20421.58|20539.99|20419.99|10
1640302250000|2021-12-23 23:30:50|20540.76|20420.76|20541.37|20421.37|20541.37|20421.37|20539.86|20419.86|10
1640302260000|2021-12-23 23:31:00|20541.25|20421.25|20541.18|20421.18|20541.87|20421.87|20541.18|20421.18|10
1640302270000|2021-12-23 23:31:10|20541.1|20421.1|20540.85|20420.85|20541.33|20421.33|20540.85|20420.85|8
1640302280000|2021-12-23 23:31:20|20541.11|20421.11|20539.98|20419.98|20541.49|20421.49|20539.98|20419.98|8
1640302290000|2021-12-23 23:31:30|20539.87|20419.87|20540.93|20420.93|20541.16|20421.16|20539.58|20419.58|9
1640302300000|2021-12-23 23:31:40|20540.81|20420.81|20541.24|20421.24|20541.3|20421.3|20540.79|20420.79|10
1640302310000|2021-12-23 23:31:50|20541.35|20421.35|20541.66|20421.66|20541.84|20421.84|20540.91|20420.91|9
1640302320000|2021-12-23 23:32:00|20541.79|20421.79|20543.18|20423.18|20543.25|20423.25|20541.79|20421.79|10
1640302330000|2021-12-23 23:32:10|20543.47|20423.47|20543.44|20423.44|20543.47|20423.47|20542.49|20422.49|10
1640302340000|2021-12-23 23:32:20|20543.67|20423.67|20544.23|20424.23|20544.23|20424.23|20543.15|20423.15|10
1640302350000|2021-12-23 23:32:30|20544.51|20424.51|20545.06|20425.06|20545.2|20425.2|20544.51|20424.51|9
1640302360000|2021-12-23 23:32:40|20544.95|20424.95|20539.98|20419.98|20544.95|20424.95|20539.65|20419.65|9
1640302370000|2021-12-23 23:32:50|20539.96|20419.96|20538.82|20418.82|20539.96|20419.96|20538.38|20418.38|10
1640302380000|2021-12-23 23:33:00|20537.22|20417.22|20528.54|20408.54|20537.22|20417.22|20528.54|20408.54|9
1640302390000|2021-12-23 23:33:10|20527.79|20407.79|20524.93|20404.93|20527.95|20407.95|20524.93|20404.93|10
1640302400000|2021-12-23 23:33:20|20524.82|20404.82|20523.03|20403.03|20524.82|20404.82|20522.68|20402.68|9
1640302410000|2021-12-23 23:33:30|20523.24|20403.24|20523.75|20403.75|20524.07|20404.07|20523.06|20403.06|10
1640302420000|2021-12-23 23:33:40|20524.57|20404.57|20524.66|20404.66|20525.05|20405.05|20524.15|20404.15|10
1640302430000|2021-12-23 23:33:50|20524.84|20404.84|20524.07|20404.07|20525.08|20405.08|20524.07|20404.07|10
1640302440000|2021-12-23 23:34:00|20524.03|20404.03|20521.14|20401.14|20524.07|20404.07|20521.14|20401.14|10
1640302450000|2021-12-23 23:34:10|20520.12|20400.12|20513.12|20393.12|20520.12|20400.12|20513.12|20393.12|9
1640302460000|2021-12-23 23:34:20|20512.87|20392.87|20511.52|20391.52|20513.19|20393.19|20511.33|20391.33|10
1640302470000|2021-12-23 23:34:30|20510.99|20390.99|20508.67|20388.67|20510.99|20390.99|20508.37|20388.37|10
1640302480000|2021-12-23 23:34:40|20508.69|20388.69|20503.93|20383.93|20508.69|20388.69|20503.93|20383.93|10
1640302840000|2021-12-23 23:40:40|20488.81|20368.81|20490.07|20370.07|20490.07|20370.07|20487.93|20367.93|7
1640302850000|2021-12-23 23:40:50|20489.74|20369.74|20490.71|20370.71|20490.71|20370.71|20489.38|20369.38|10
1640302860000|2021-12-23 23:41:00|20490.96|20370.96|20489.06|20369.06|20490.96|20370.96|20489.06|20369.06|10
1640302870000|2021-12-23 23:41:10|20488.98|20368.98|20487.4|20367.4|20489.6|20369.6|20487.4|20367.4|10
1640302880000|2021-12-23 23:41:20|20487.33|20367.33|20487.91|20367.91|20487.91|20367.91|20487.13|20367.13|9
1640302890000|2021-12-23 23:41:30|20488.57|20368.57|20491.46|20371.46|20491.69|20371.69|20488.57|20368.57|10
1640302900000|2021-12-23 23:41:40|20492.41|20372.41|20493.96|20373.96|20493.96|20373.96|20492.41|20372.41|9
1640302910000|2021-12-23 23:41:50|20493.66|20373.66|20493.94|20373.94|20494.32|20374.32|20493.44|20373.44|9
1640302920000|2021-12-23 23:42:00|20493.84|20373.84|20494.73|20374.73|20494.73|20374.73|20493.84|20373.84|8
1640302930000|2021-12-23 23:42:10|20494.72|20374.72|20495.99|20375.99|20495.99|20375.99|20494.57|20374.57|9
1640302940000|2021-12-23 23:42:20|20496.1|20376.1|20496.72|20376.72|20497.11|20377.11|20496.06|20376.06|9
1640302950000|2021-12-23 23:42:30|20497.2|20377.2|20496.7|20376.7|20497.74|20377.74|20496.62|20376.62|10
1640302960000|2021-12-23 23:42:40|20496.38|20376.38|20496.29|20376.29|20496.74|20376.74|20496.29|20376.29|10
1640302970000|2021-12-23 23:42:50|20496.43|20376.43|20497.41|20377.41|20497.85|20377.85|20496.43|20376.43|10
1640302980000|2021-12-23 23:43:00|20497.25|20377.25|20497.42|20377.42|20497.43|20377.43|20497.25|20377.25|8
1640302990000|2021-12-23 23:43:10|20497.44|20377.44|20498.1|20378.1|20498.1|20378.1|20496.37|20376.37|8
1640303000000|2021-12-23 23:43:20|20498.07|20378.07|20499.85|20379.85|20499.85|20379.85|20498.07|20378.07|9
1640303010000|2021-12-23 23:43:30|20500.46|20380.46|20500.83|20380.83|20501.48|20381.48|20500.46|20380.46|10
1640303020000|2021-12-23 23:43:40|20501.27|20381.27|20500.18|20380.18|20501.27|20381.27|20499.93|20379.93|9
1640303030000|2021-12-23 23:43:50|20499.95|20379.95|20503|20383|20503|20383|20499.95|20379.95|10
1640303040000|2021-12-23 23:44:00|20503.05|20383.05|20502.92|20382.92|20503.36|20383.36|20502.88|20382.88|10
1640303050000|2021-12-23 23:44:10|20503.02|20383.02|20503.55|20383.55|20503.66|20383.66|20502.8|20382.8|8
1640303060000|2021-12-23 23:44:20|20503.62|20383.62|20504.82|20384.82|20505.31|20385.31|20503.62|20383.62|10
1640303070000|2021-12-23 23:44:30|20504.87|20384.87|20502.86|20382.86|20505.11|20385.11|20502.54|20382.54|10
1640303080000|2021-12-23 23:44:40|20502.67|20382.67|20503.21|20383.21|20503.21|20383.21|20501.07|20381.07|10
1640303090000|2021-12-23 23:44:50|20504.65|20384.65|20505.08|20385.08|20505.1|20385.1|20503.12|20383.12|10
1640303100000|2021-12-23 23:45:00|20505.1|20385.1|20507.82|20387.82|20507.82|20387.82|20505.1|20385.1|9
1640303110000|2021-12-23 23:45:10|20508.22|20388.22|20515.12|20395.12|20515.12|20395.12|20508.22|20388.22|10
1640303120000|2021-12-23 23:45:20|20515.57|20395.57|20517.21|20397.21|20517.38|20397.38|20515.15|20395.15|9
1640303130000|2021-12-23 23:45:30|20517.37|20397.37|20519.19|20399.19|20519.19|20399.19|20517.37|20397.37|10
1640303140000|2021-12-23 23:45:40|20519.82|20399.82|20520.51|20400.51|20521|20401|20519.82|20399.82|10
1640303150000|2021-12-23 23:45:50|20520.65|20400.65|20522.29|20402.29|20522.29|20402.29|20520.32|20400.32|10
1640303160000|2021-12-23 23:46:00|20522.19|20402.19|20523.51|20403.51|20523.59|20403.59|20522.19|20402.19|9
1640303170000|2021-12-23 23:46:10|20523.58|20403.58|20522.89|20402.89|20523.72|20403.72|20522.54|20402.54|9
1640303180000|2021-12-23 23:46:20|20522.44|20402.44|20524.67|20404.67|20524.67|20404.67|20522.27|20402.27|10
1640303190000|2021-12-23 23:46:30|20524.54|20404.54|20524.91|20404.91|20525.24|20405.24|20524.54|20404.54|9
1640303200000|2021-12-23 23:46:40|20525.65|20405.65|20526.58|20406.58|20526.8|20406.8|20525.65|20405.65|10
1640303210000|2021-12-23 23:46:50|20527.28|20407.28|20529.59|20409.59|20529.77|20409.77|20527.28|20407.28|9
1640303220000|2021-12-23 23:47:00|20529.55|20409.55|20530.35|20410.35|20530.35|20410.35|20529.43|20409.43|10
1640303230000|2021-12-23 23:47:10|20531.07|20411.07|20531.71|20411.71|20531.71|20411.71|20530.81|20410.81|9
1640303240000|2021-12-23 23:47:20|20531.87|20411.87|20531.61|20411.61|20532.24|20412.24|20531.31|20411.31|10
1640303250000|2021-12-23 23:47:30|20531.23|20411.23|20530.59|20410.59|20531.38|20411.38|20529.9|20409.9|10
1640303260000|2021-12-23 23:47:40|20530.19|20410.19|20528.78|20408.78|20530.57|20410.57|20528.78|20408.78|10
1640303270000|2021-12-23 23:47:50|20528.71|20408.71|20527.18|20407.18|20528.71|20408.71|20527.18|20407.18|10
1640303280000|2021-12-23 23:48:00|20526.47|20406.47|20522.71|20402.71|20526.47|20406.47|20522.71|20402.71|9
1640303290000|2021-12-23 23:48:10|20522.57|20402.57|20521.07|20401.07|20522.88|20402.88|20520.98|20400.98|10
1640303300000|2021-12-23 23:48:20|20521.11|20401.11|20523.03|20403.03|20523.03|20403.03|20521.11|20401.11|10
1640303310000|2021-12-23 23:48:30|20523.01|20403.01|20524.11|20404.11|20524.11|20404.11|20522.75|20402.75|8
1640303320000|2021-12-23 23:48:40|20524.55|20404.55|20525.11|20405.11|20525.17|20405.17|20523.98|20403.98|9
1640303330000|2021-12-23 23:48:50|20524.97|20404.97|20526.03|20406.03|20526.19|20406.19|20524.97|20404.97|9
1640303340000|2021-12-23 23:49:00|20526.16|20406.16|20530.29|20410.29|20530.29|20410.29|20525.56|20405.56|10
1640303350000|2021-12-23 23:49:10|20531.24|20411.24|20533.29|20413.29|20533.35|20413.35|20531.24|20411.24|9
1640303360000|2021-12-23 23:49:20|20533.48|20413.48|20534.61|20414.61|20534.63|20414.63|20533.48|20413.48|10
1640303370000|2021-12-23 23:49:30|20534.83|20414.83|20536.78|20416.78|20536.78|20416.78|20534.83|20414.83|10
1640303380000|2021-12-23 23:49:40|20536.8|20416.8|20536.73|20416.73|20536.8|20416.8|20535.99|20415.99|8
1640303390000|2021-12-23 23:49:50|20536.67|20416.67|20535.04|20415.04|20536.72|20416.72|20534.51|20414.51|9
1640303400000|2021-12-23 23:50:00|20534.47|20414.47|20533.94|20413.94|20534.47|20414.47|20533.42|20413.42|10
1640303410000|2021-12-23 23:50:10|20533.99|20413.99|20536.15|20416.15|20536.15|20416.15|20533.66|20413.66|8
1640303420000|2021-12-23 23:50:20|20536.18|20416.18|20537.69|20417.69|20537.69|20417.69|20536.11|20416.11|9
1640303430000|2021-12-23 23:50:30|20538.07|20418.07|20538.98|20418.98|20538.98|20418.98|20538.07|20418.07|10
1640303440000|2021-12-23 23:50:40|20538.8|20418.8|20538.42|20418.42|20538.8|20418.8|20538.13|20418.13|10
1640303450000|2021-12-23 23:50:50|20539.1|20419.1|20541.18|20421.18|20541.18|20421.18|20539.1|20419.1|9
1640303460000|2021-12-23 23:51:00|20541.26|20421.26|20543.34|20423.34|20543.42|20423.42|20541.2|20421.2|10
1640303470000|2021-12-23 23:51:10|20543.67|20423.67|20544.77|20424.77|20544.77|20424.77|20543.54|20423.54|10
1640303480000|2021-12-23 23:51:20|20544.82|20424.82|20545.44|20425.44|20546.02|20426.02|20544.29|20424.29|10
1640303490000|2021-12-23 23:51:30|20545.78|20425.78|20546.41|20426.41|20546.74|20426.74|20545.22|20425.22|10
1640303500000|2021-12-23 23:51:40|20546.63|20426.63|20550.51|20430.51|20550.51|20430.51|20546.63|20426.63|8
1640303510000|2021-12-23 23:51:50|20550.89|20430.89|20552.69|20432.69|20552.69|20432.69|20550.64|20430.64|10
1640303520000|2021-12-23 23:52:00|20552.56|20432.56|20557.97|20437.97|20557.97|20437.97|20552.56|20432.56|10
1640303530000|2021-12-23 23:52:10|20558.04|20438.04|20562.3|20442.3|20562.3|20442.3|20558.04|20438.04|9
1640303540000|2021-12-23 23:52:20|20562.26|20442.26|20565.58|20445.58|20565.58|20445.58|20561.9|20441.9|10
1640303550000|2021-12-23 23:52:30|20567.15|20447.15|20567.41|20447.41|20567.69|20447.69|20565.47|20445.47|10
1640303560000|2021-12-23 23:52:40|20567.44|20447.44|20567.8|20447.8|20567.8|20447.8|20567.37|20447.37|9
1640303570000|2021-12-23 23:52:50|20568.27|20448.27|20569.36|20449.36|20569.36|20449.36|20568.17|20448.17|9
1640303580000|2021-12-23 23:53:00|20569.48|20449.48|20566.67|20446.67|20569.48|20449.48|20566.67|20446.67|10
1640303590000|2021-12-23 23:53:10|20566.38|20446.38|20565.15|20445.15|20566.58|20446.58|20565.15|20445.15|9
1640303600000|2021-12-23 23:53:20|20564.43|20444.43|20562.94|20442.94|20564.43|20444.43|20562.94|20442.94|10
1640303610000|2021-12-23 23:53:30|20562.71|20442.71|20564.76|20444.76|20564.76|20444.76|20562.14|20442.14|10
1640303620000|2021-12-23 23:53:40|20565.56|20445.56|20568.06|20448.06|20568.06|20448.06|20565.56|20445.56|10
1640303630000|2021-12-23 23:53:50|20569.53|20449.53|20574.98|20454.98|20574.98|20454.98|20569.53|20449.53|10
1640303640000|2021-12-23 23:54:00|20575.78|20455.78|20580.22|20460.22|20580.22|20460.22|20575.78|20455.78|10
1640303650000|2021-12-23 23:54:10|20581.18|20461.18|20585.9|20465.9|20587.33|20467.33|20581.18|20461.18|10
1640303660000|2021-12-23 23:54:20|20586.39|20466.39|20589.64|20469.64|20589.64|20469.64|20586.39|20466.39|10
1640303670000|2021-12-23 23:54:30|20589.77|20469.77|20592.01|20472.01|20592.01|20472.01|20589.77|20469.77|10
1640303680000|2021-12-23 23:54:40|20591.91|20471.91|20590.04|20470.04|20591.91|20471.91|20590.04|20470.04|10
1640303690000|2021-12-23 23:54:50|20589.94|20469.94|20589.38|20469.38|20589.96|20469.96|20588.96|20468.96|10
1640303700000|2021-12-23 23:55:00|20588.82|20468.82|20590.54|20470.54|20590.59|20470.59|20588.82|20468.82|10
1640303710000|2021-12-23 23:55:10|20590.5|20470.5|20590.96|20470.96|20591.06|20471.06|20590.5|20470.5|10
1640303720000|2021-12-23 23:55:20|20591.15|20471.15|20593.28|20473.28|20593.39|20473.39|20591.15|20471.15|9
1640303730000|2021-12-23 23:55:30|20593.51|20473.51|20595.38|20475.38|20595.38|20475.38|20593.29|20473.29|10
1640303740000|2021-12-23 23:55:40|20595.31|20475.31|20596.38|20476.38|20596.38|20476.38|20595.31|20475.31|10
1640303750000|2021-12-23 23:55:50|20596.52|20476.52|20596.21|20476.21|20596.9|20476.9|20596.15|20476.15|9
1640303760000|2021-12-23 23:56:00|20595.49|20475.49|20594.6|20474.6|20595.49|20475.49|20593.66|20473.66|9
1640303770000|2021-12-23 23:56:10|20594.79|20474.79|20596.82|20476.82|20596.82|20476.82|20594.79|20474.79|10
1640303780000|2021-12-23 23:56:20|20596.75|20476.75|20596.95|20476.95|20597.07|20477.07|20596.75|20476.75|9
1640303790000|2021-12-23 23:56:30|20596.91|20476.91|20597.1|20477.1|20597.1|20477.1|20596.52|20476.52|10
1640303800000|2021-12-23 23:56:40|20596.87|20476.87|20596.44|20476.44|20597.32|20477.32|20596.44|20476.44|10
1640303810000|2021-12-23 23:56:50|20595.79|20475.79|20591.94|20471.94|20595.79|20475.79|20591.94|20471.94|10
1640303820000|2021-12-23 23:57:00|20591.52|20471.52|20589.04|20469.04|20591.52|20471.52|20589.04|20469.04|9
1640303830000|2021-12-23 23:57:10|20588.96|20468.96|20587.48|20467.48|20588.96|20468.96|20587.48|20467.48|10
1640303840000|2021-12-23 23:57:20|20586.93|20466.93|20586.19|20466.19|20587.97|20467.97|20586.19|20466.19|10
1640303850000|2021-12-23 23:57:30|20585.76|20465.76|20586.24|20466.24|20586.26|20466.26|20585.07|20465.07|10
1640303860000|2021-12-23 23:57:40|20586.34|20466.34|20590.31|20470.31|20590.31|20470.31|20586.34|20466.34|10
1640303870000|2021-12-23 23:57:50|20590.34|20470.34|20591.4|20471.4|20591.51|20471.51|20590.15|20470.15|10
1640303880000|2021-12-23 23:58:00|20591.27|20471.27|20589.79|20469.79|20591.45|20471.45|20589.41|20469.41|10
1640303890000|2021-12-23 23:58:10|20591.38|20471.38|20589.55|20469.55|20591.38|20471.38|20589.55|20469.55|10
1640303900000|2021-12-23 23:58:20|20589.16|20469.16|20588.04|20468.04|20589.16|20469.16|20587.9|20467.9|9
1640303910000|2021-12-23 23:58:30|20587.11|20467.11|20587.48|20467.48|20587.48|20467.48|20586.89|20466.89|9
1640303920000|2021-12-23 23:58:40|20587.27|20467.27|20585.64|20465.64|20587.27|20467.27|20585.64|20465.64|10
1640303930000|2021-12-23 23:58:50|20585.07|20465.07|20583.76|20463.76|20585.07|20465.07|20583.52|20463.52|10
1640303940000|2021-12-23 23:59:00|20583.55|20463.55|20583.43|20463.43|20584.1|20464.1|20583.36|20463.36|10
1640303950000|2021-12-23 23:59:10|20584.07|20464.07|20586.17|20466.17|20586.17|20466.17|20584.07|20464.07|10
1640303960000|2021-12-23 23:59:20|20586.29|20466.29|20589.75|20469.75|20589.75|20469.75|20586.29|20466.29|10
1640303970000|2021-12-23 23:59:30|20589.62|20469.62|20590.4|20470.4|20590.91|20470.91|20589.62|20469.62|10
1640303980000|2021-12-23 23:59:40|20590.05|20470.05|20590.97|20470.97|20591.16|20471.16|20589.96|20469.96|10
1640303990000|2021-12-23 23:59:50|20591.28|20471.28|20594.47|20474.47|20594.47|20474.47|20591.28|20471.28|10
1640304000000|2021-12-24 00:00:00|20593.57|20473.57|20596.06|20476.06|20596.06|20476.06|20593|20473|10
1640304010000|2021-12-24 00:00:10|20596.67|20476.67|20603.86|20483.86|20604.53|20484.53|20596.67|20476.67|10
1640304020000|2021-12-24 00:00:20|20604.25|20484.25|20603.19|20483.19|20605.89|20485.89|20603.19|20483.19|10
1640304030000|2021-12-24 00:00:30|20602.56|20482.56|20598.83|20478.83|20602.56|20482.56|20598.6|20478.6|10
1640304040000|2021-12-24 00:00:40|20599.73|20479.73|20598.7|20478.7|20599.73|20479.73|20598.36|20478.36|9
1640304050000|2021-12-24 00:00:50|20598.58|20478.58|20597.36|20477.36|20598.58|20478.58|20597.36|20477.36|10
1640304060000|2021-12-24 00:01:00|20596.91|20476.91|20598.94|20478.94|20598.94|20478.94|20596.91|20476.91|10
1640304070000|2021-12-24 00:01:10|20599.21|20479.21|20601.83|20481.83|20601.83|20481.83|20599.21|20479.21|10
1640304080000|2021-12-24 00:01:20|20601.97|20481.97|20602.53|20482.53|20603.36|20483.36|20601.97|20481.97|10
1640304090000|2021-12-24 00:01:30|20602.69|20482.69|20611.24|20491.24|20611.24|20491.24|20602.69|20482.69|10
1640304100000|2021-12-24 00:01:40|20611.19|20491.19|20611.6|20491.6|20611.6|20491.6|20610.78|20490.78|10
1640304110000|2021-12-24 00:01:50|20611.34|20491.34|20610.41|20490.41|20611.43|20491.43|20609.11|20489.11|10
1640304120000|2021-12-24 00:02:00|20611.37|20491.37|20611.95|20491.95|20612.14|20492.14|20610.46|20490.46|10
1640304130000|2021-12-24 00:02:10|20611.58|20491.58|20610.43|20490.43|20612|20492|20610.43|20490.43|10
1640304140000|2021-12-24 00:02:20|20610.17|20490.17|20610.12|20490.12|20610.17|20490.17|20607.92|20487.92|10
1640304150000|2021-12-24 00:02:30|20609.59|20489.59|20610.29|20490.29|20610.69|20490.69|20609.33|20489.33|10
1640304160000|2021-12-24 00:02:40|20609.57|20489.57|20606.41|20486.41|20609.57|20489.57|20606.41|20486.41|10
1640304170000|2021-12-24 00:02:50|20606.48|20486.48|20607.1|20487.1|20607.92|20487.92|20606.34|20486.34|10
1640304180000|2021-12-24 00:03:00|20606.83|20486.83|20612.04|20492.04|20612.04|20492.04|20606.83|20486.83|10
1640304190000|2021-12-24 00:03:10|20612.65|20492.65|20617.74|20497.74|20617.74|20497.74|20612.41|20492.41|10
1640304200000|2021-12-24 00:03:20|20618.13|20498.13|20619.54|20499.54|20621.04|20501.04|20618.13|20498.13|10
1640304210000|2021-12-24 00:03:30|20619.39|20499.39|20619.46|20499.46|20619.46|20499.46|20618.1|20498.1|10
1640304220000|2021-12-24 00:03:40|20620.31|20500.31|20618.97|20498.97|20620.31|20500.31|20618.97|20498.97|10
1640304230000|2021-12-24 00:03:50|20618.69|20498.69|20618.94|20498.94|20619.58|20499.58|20618.69|20498.69|10
1640304240000|2021-12-24 00:04:00|20618.71|20498.71|20615.15|20495.15|20618.84|20498.84|20615.15|20495.15|10
1640304250000|2021-12-24 00:04:10|20615.16|20495.16|20611.42|20491.42|20615.16|20495.16|20611.23|20491.23|10
1640304260000|2021-12-24 00:04:20|20610.61|20490.61|20610.94|20490.94|20611.41|20491.41|20610.44|20490.44|10
1640304270000|2021-12-24 00:04:30|20609.76|20489.76|20606.91|20486.91|20609.76|20489.76|20606.77|20486.77|10
1640304280000|2021-12-24 00:04:40|20606.5|20486.5|20604.96|20484.96|20606.5|20486.5|20604.9|20484.9|10
1640304290000|2021-12-24 00:04:50|20604.21|20484.21|20599.02|20479.02|20604.21|20484.21|20599.02|20479.02|10
1640304300000|2021-12-24 00:05:00|20598.35|20478.35|20593.63|20473.63|20598.35|20478.35|20593.63|20473.63|10
1640304310000|2021-12-24 00:05:10|20593.69|20473.69|20591.25|20471.25|20593.74|20473.74|20591.16|20471.16|10
1640304320000|2021-12-24 00:05:20|20590.83|20470.83|20592.51|20472.51|20592.69|20472.69|20589.86|20469.86|10
1640304330000|2021-12-24 00:05:30|20592.72|20472.72|20597.54|20477.54|20597.54|20477.54|20592.72|20472.72|10
1640304340000|2021-12-24 00:05:40|20597.44|20477.44|20600.29|20480.29|20600.29|20480.29|20597.44|20477.44|10
1640304350000|2021-12-24 00:05:50|20600.76|20480.76|20603.1|20483.1|20603.37|20483.37|20600.76|20480.76|10
1640304360000|2021-12-24 00:06:00|20603.54|20483.54|20602.15|20482.15|20603.54|20483.54|20601.47|20481.47|10
1640304370000|2021-12-24 00:06:10|20602.28|20482.28|20602.89|20482.89|20603.39|20483.39|20602.03|20482.03|10
1640304380000|2021-12-24 00:06:20|20603.36|20483.36|20604.88|20484.88|20605|20485|20603.36|20483.36|9
1640304390000|2021-12-24 00:06:30|20604.66|20484.66|20603.68|20483.68|20604.66|20484.66|20603.68|20483.68|10
1640304400000|2021-12-24 00:06:40|20604|20484|20602.39|20482.39|20604.14|20484.14|20602.39|20482.39|10
1640304410000|2021-12-24 00:06:50|20602.68|20482.68|20598.77|20478.77|20602.68|20482.68|20598.77|20478.77|10
1640304420000|2021-12-24 00:07:00|20598.24|20478.24|20593.93|20473.93|20598.24|20478.24|20593.93|20473.93|10
1640304430000|2021-12-24 00:07:10|20593.5|20473.5|20590.12|20470.12|20593.61|20473.61|20590.12|20470.12|10
1640304440000|2021-12-24 00:07:20|20589.91|20469.91|20583.34|20463.34|20589.91|20469.91|20583.34|20463.34|10
1640304450000|2021-12-24 00:07:30|20583.16|20463.16|20580.82|20460.82|20583.16|20463.16|20580.63|20460.63|9
1640304460000|2021-12-24 00:07:40|20580.69|20460.69|20580.03|20460.03|20580.69|20460.69|20580.01|20460.01|9
1640304470000|2021-12-24 00:07:50|20579.84|20459.84|20579.68|20459.68|20580.09|20460.09|20579.65|20459.65|10
1640304480000|2021-12-24 00:08:00|20579.23|20459.23|20573.56|20453.56|20579.23|20459.23|20573.56|20453.56|10
1640304490000|2021-12-24 00:08:10|20573.26|20453.26|20569.93|20449.93|20573.26|20453.26|20569.93|20449.93|10
1640304500000|2021-12-24 00:08:20|20568.66|20448.66|20564.68|20444.68|20568.79|20448.79|20564.68|20444.68|10
1640304510000|2021-12-24 00:08:30|20564.17|20444.17|20555.49|20435.49|20564.34|20444.34|20555.47|20435.47|10
1640304520000|2021-12-24 00:08:40|20554.51|20434.51|20551.61|20431.61|20554.51|20434.51|20551.14|20431.14|10
1640304530000|2021-12-24 00:08:50|20552.09|20432.09|20553.51|20433.51|20553.51|20433.51|20551.98|20431.98|9
1640304540000|2021-12-24 00:09:00|20552.45|20432.45|20552.52|20432.52|20553.7|20433.7|20552.45|20432.45|10
1640304550000|2021-12-24 00:09:10|20552.99|20432.99|20550.4|20430.4|20552.99|20432.99|20550.4|20430.4|10
1640304560000|2021-12-24 00:09:20|20550.18|20430.18|20546.64|20426.64|20551.13|20431.13|20546.64|20426.64|10
1640304570000|2021-12-24 00:09:30|20545.59|20425.59|20543.99|20423.99|20545.59|20425.59|20542.78|20422.78|10
1640304580000|2021-12-24 00:09:40|20543.62|20423.62|20546.83|20426.83|20546.83|20426.83|20543.62|20423.62|10
1640304590000|2021-12-24 00:09:50|20547.19|20427.19|20548.95|20428.95|20549.21|20429.21|20547.19|20427.19|10
1640304600000|2021-12-24 00:10:00|20548.93|20428.93|20547.76|20427.76|20548.93|20428.93|20547.74|20427.74|10
1640304610000|2021-12-24 00:10:10|20547.99|20427.99|20546.24|20426.24|20548.46|20428.46|20546.24|20426.24|9
1640304620000|2021-12-24 00:10:20|20546.25|20426.25|20543.69|20423.69|20546.25|20426.25|20543.64|20423.64|10
1640304630000|2021-12-24 00:10:30|20543.6|20423.6|20540.38|20420.38|20543.6|20423.6|20540.38|20420.38|10
1640304640000|2021-12-24 00:10:40|20540.06|20420.06|20538.84|20418.84|20540.45|20420.45|20538.79|20418.79|10
1640304650000|2021-12-24 00:10:50|20538.93|20418.93|20537.5|20417.5|20538.93|20418.93|20537.24|20417.24|10
1640304660000|2021-12-24 00:11:00|20537.64|20417.64|20536.85|20416.85|20537.64|20417.64|20536.85|20416.85|9
1640304670000|2021-12-24 00:11:10|20536.46|20416.46|20533.81|20413.81|20536.46|20416.46|20533.81|20413.81|10
1640304680000|2021-12-24 00:11:20|20533.58|20413.58|20533.04|20413.04|20534.51|20414.51|20533.04|20413.04|10
1640304690000|2021-12-24 00:11:30|20533.34|20413.34|20531.68|20411.68|20533.4|20413.4|20531.68|20411.68|10
1640304700000|2021-12-24 00:11:40|20531.22|20411.22|20529.61|20409.61|20531.44|20411.44|20529.61|20409.61|10
1640304710000|2021-12-24 00:11:50|20529.72|20409.72|20530.64|20410.64|20530.79|20410.79|20529.72|20409.72|10
1640304720000|2021-12-24 00:12:00|20530.98|20410.98|20532.57|20412.57|20532.71|20412.71|20530.98|20410.98|10
1640304730000|2021-12-24 00:12:10|20532.67|20412.67|20532.33|20412.33|20532.67|20412.67|20532.18|20412.18|10
1640304740000|2021-12-24 00:12:20|20532.05|20412.05|20530.41|20410.41|20532.05|20412.05|20530.41|20410.41|10
1640304750000|2021-12-24 00:12:30|20530.54|20410.54|20531.62|20411.62|20532.23|20412.23|20530.54|20410.54|10
1640304760000|2021-12-24 00:12:40|20531.65|20411.65|20530.47|20410.47|20532.06|20412.06|20530.34|20410.34|9
1640304770000|2021-12-24 00:12:50|20530.44|20410.44|20527.85|20407.85|20530.44|20410.44|20527.85|20407.85|9
1640304780000|2021-12-24 00:13:00|20527.51|20407.51|20527.06|20407.06|20527.51|20407.51|20526.03|20406.03|10
1640304790000|2021-12-24 00:13:10|20527.01|20407.01|20525.05|20405.05|20527.45|20407.45|20524.95|20404.95|10
1640304800000|2021-12-24 00:13:20|20525.19|20405.19|20523.37|20403.37|20525.19|20405.19|20523.37|20403.37|10
1640304810000|2021-12-24 00:13:30|20522.35|20402.35|20523.18|20403.18|20523.18|20403.18|20521.75|20401.75|10
1640304820000|2021-12-24 00:13:40|20523.37|20403.37|20522.83|20402.83|20524|20404|20522.76|20402.76|10
1640304830000|2021-12-24 00:13:50|20523.32|20403.32|20522.72|20402.72|20523.32|20403.32|20521.87|20401.87|10
1640304840000|2021-12-24 00:14:00|20522.39|20402.39|20521.28|20401.28|20522.39|20402.39|20521.08|20401.08|10
1640304850000|2021-12-24 00:14:10|20520.91|20400.91|20518.29|20398.29|20520.91|20400.91|20517.9|20397.9|9
1640304860000|2021-12-24 00:14:20|20518.86|20398.86|20520.53|20400.53|20520.55|20400.55|20518.71|20398.71|10
1640304870000|2021-12-24 00:14:30|20520.33|20400.33|20519.49|20399.49|20520.76|20400.76|20519.49|20399.49|10
1640304880000|2021-12-24 00:14:40|20519.98|20399.98|20521.36|20401.36|20521.36|20401.36|20519.49|20399.49|10
1640304890000|2021-12-24 00:14:50|20521.18|20401.18|20522.09|20402.09|20523.53|20403.53|20521.15|20401.15|10
1640304900000|2021-12-24 00:15:00|20521.46|20401.46|20521.64|20401.64|20522.67|20402.67|20521.21|20401.21|10
1640304910000|2021-12-24 00:15:10|20520.42|20400.42|20519.58|20399.58|20520.98|20400.98|20519.58|20399.58|9
1640304920000|2021-12-24 00:15:20|20519.33|20399.33|20516.32|20396.32|20519.33|20399.33|20516.32|20396.32|10
1640304930000|2021-12-24 00:15:30|20516.12|20396.12|20514.66|20394.66|20516.12|20396.12|20514.64|20394.64|10
1640304940000|2021-12-24 00:15:40|20514.45|20394.45|20514.03|20394.03|20514.57|20394.57|20513.77|20393.77|10
1640304950000|2021-12-24 00:15:50|20513.94|20393.94|20511.64|20391.64|20513.96|20393.96|20511.64|20391.64|9
1640304960000|2021-12-24 00:16:00|20511.71|20391.71|20507.99|20387.99|20511.71|20391.71|20507.99|20387.99|10
1640304970000|2021-12-24 00:16:10|20507.01|20387.01|20505.36|20385.36|20507.01|20387.01|20504.99|20384.99|10
1640304980000|2021-12-24 00:16:20|20506.03|20386.03|20508.88|20388.88|20508.88|20388.88|20506.03|20386.03|10
1640304990000|2021-12-24 00:16:30|20509.43|20389.43|20514.16|20394.16|20514.17|20394.17|20509.43|20389.43|10
1640305000000|2021-12-24 00:16:40|20514.17|20394.17|20517.71|20397.71|20517.71|20397.71|20514.17|20394.17|10
1640305010000|2021-12-24 00:16:50|20517.8|20397.8|20521.79|20401.79|20521.79|20401.79|20517.48|20397.48|10
1640305020000|2021-12-24 00:17:00|20522.48|20402.48|20528.4|20408.4|20528.4|20408.4|20522.48|20402.48|10
1640305030000|2021-12-24 00:17:10|20528.33|20408.33|20529.18|20409.18|20529.18|20409.18|20528.33|20408.33|10
1640305040000|2021-12-24 00:17:20|20528.96|20408.96|20530.61|20410.61|20530.82|20410.82|20528.96|20408.96|9
1640305050000|2021-12-24 00:17:30|20530.47|20410.47|20526.63|20406.63|20530.47|20410.47|20526.63|20406.63|10
1640305060000|2021-12-24 00:17:40|20525.89|20405.89|20523.41|20403.41|20525.89|20405.89|20523.29|20403.29|10
1640305070000|2021-12-24 00:17:50|20523|20403|20524.2|20404.2|20524.42|20404.42|20522.65|20402.65|10
1640305080000|2021-12-24 00:18:00|20524.49|20404.49|20526.18|20406.18|20526.23|20406.23|20524.47|20404.47|10
1640305090000|2021-12-24 00:18:10|20526.01|20406.01|20526.2|20406.2|20526.2|20406.2|20525.37|20405.37|10
1640305100000|2021-12-24 00:18:20|20525.74|20405.74|20531.05|20411.05|20531.05|20411.05|20525.71|20405.71|10
1640305110000|2021-12-24 00:18:30|20531.49|20411.49|20535.05|20415.05|20535.05|20415.05|20531.49|20411.49|10
1640305120000|2021-12-24 00:18:40|20535.02|20415.02|20541.73|20421.73|20541.73|20421.73|20535.02|20415.02|10
1640305130000|2021-12-24 00:18:50|20541.51|20421.51|20545.39|20425.39|20545.39|20425.39|20541.51|20421.51|9
1640305140000|2021-12-24 00:19:00|20545.59|20425.59|20547.83|20427.83|20547.85|20427.85|20545.59|20425.59|10
1640305150000|2021-12-24 00:19:10|20547.86|20427.86|20551.4|20431.4|20551.4|20431.4|20547.86|20427.86|9
1640305160000|2021-12-24 00:19:20|20551.49|20431.49|20554.57|20434.57|20554.57|20434.57|20546.89|20426.89|10
1640305170000|2021-12-24 00:19:30|20554.47|20434.47|20553.06|20433.06|20556.26|20436.26|20553.06|20433.06|10
1640305180000|2021-12-24 00:19:40|20552.89|20432.89|20554.5|20434.5|20554.5|20434.5|20551.16|20431.16|10
1640305190000|2021-12-24 00:19:50|20554.57|20434.57|20558.62|20438.62|20558.62|20438.62|20554.57|20434.57|10
1640305200000|2021-12-24 00:20:00|20558.98|20438.98|20561.88|20441.88|20561.88|20441.88|20558.98|20438.98|9
1640305210000|2021-12-24 00:20:10|20561.97|20441.97|20564.5|20444.5|20564.5|20444.5|20561.97|20441.97|9
1640305220000|2021-12-24 00:20:20|20564.64|20444.64|20563.77|20443.77|20564.64|20444.64|20563.25|20443.25|10
1640305230000|2021-12-24 00:20:30|20564.3|20444.3|20566.77|20446.77|20566.77|20446.77|20564.25|20444.25|9
1640305240000|2021-12-24 00:20:40|20567.06|20447.06|20567.65|20447.65|20568.37|20448.37|20567.06|20447.06|9
1640305250000|2021-12-24 00:20:50|20567.83|20447.83|20568.81|20448.81|20568.81|20448.81|20567.83|20447.83|9
1640305260000|2021-12-24 00:21:00|20568.8|20448.8|20568.81|20448.81|20569.22|20449.22|20568.11|20448.11|10
1640305270000|2021-12-24 00:21:10|20569.67|20449.67|20565.92|20445.92|20569.94|20449.94|20565.92|20445.92|10
1640305280000|2021-12-24 00:21:20|20565.57|20445.57|20566.01|20446.01|20567.19|20447.19|20564.22|20444.22|10
1640305290000|2021-12-24 00:21:30|20565.9|20445.9|20565.6|20445.6|20566.21|20446.21|20565.37|20445.37|10
1640305300000|2021-12-24 00:21:40|20565.34|20445.34|20563.5|20443.5|20565.34|20445.34|20563.4|20443.4|9
1640305310000|2021-12-24 00:21:50|20563.59|20443.59|20563.23|20443.23|20563.59|20443.59|20562.89|20442.89|10
1640305320000|2021-12-24 00:22:00|20563.35|20443.35|20562.93|20442.93|20563.85|20443.85|20562.93|20442.93|10
1640305330000|2021-12-24 00:22:10|20562.76|20442.76|20559.41|20439.41|20562.76|20442.76|20559.41|20439.41|10
1640305340000|2021-12-24 00:22:20|20559.27|20439.27|20559.18|20439.18|20559.46|20439.46|20558.6|20438.6|10
1640305350000|2021-12-24 00:22:30|20559.6|20439.6|20561.69|20441.69|20561.69|20441.69|20559.6|20439.6|8
1640305360000|2021-12-24 00:22:40|20561.89|20441.89|20564.2|20444.2|20564.28|20444.28|20561.89|20441.89|10
1640305370000|2021-12-24 00:22:50|20564.48|20444.48|20562.36|20442.36|20564.55|20444.55|20562.36|20442.36|10
1640305380000|2021-12-24 00:23:00|20561.78|20441.78|20563.08|20443.08|20563.08|20443.08|20561.78|20441.78|10
1640305390000|2021-12-24 00:23:10|20562.87|20442.87|20560.33|20440.33|20562.87|20442.87|20560.33|20440.33|9
1640305400000|2021-12-24 00:23:20|20560.52|20440.52|20559.64|20439.64|20560.52|20440.52|20558.89|20438.89|10
1640305410000|2021-12-24 00:23:30|20559.53|20439.53|20559.9|20439.9|20560.09|20440.09|20559.32|20439.32|9
1640305420000|2021-12-24 00:23:40|20559.92|20439.92|20560.39|20440.39|20560.95|20440.95|20559.74|20439.74|10
1640305430000|2021-12-24 00:23:50|20559.53|20439.53|20559.48|20439.48|20559.53|20439.53|20558.76|20438.76|8
1640305440000|2021-12-24 00:24:00|20559.59|20439.59|20558.83|20438.83|20560.08|20440.08|20558.83|20438.83|10
1640305450000|2021-12-24 00:24:10|20558.68|20438.68|20560.62|20440.62|20560.62|20440.62|20558.68|20438.68|10
1640305460000|2021-12-24 00:24:20|20560.41|20440.41|20563.08|20443.08|20563.08|20443.08|20560.41|20440.41|10
1640305470000|2021-12-24 00:24:30|20563.41|20443.41|20568.48|20448.48|20568.48|20448.48|20563.41|20443.41|9
1640305480000|2021-12-24 00:24:40|20568.89|20448.89|20569.17|20449.17|20570.16|20450.16|20568.89|20448.89|10
1640305490000|2021-12-24 00:24:50|20568.95|20448.95|20569.25|20449.25|20570.02|20450.02|20568.95|20448.95|10
1640305500000|2021-12-24 00:25:00|20569.62|20449.62|20566.29|20446.29|20569.62|20449.62|20566.02|20446.02|10
1640305510000|2021-12-24 00:25:10|20566.54|20446.54|20565.33|20445.33|20566.54|20446.54|20565.19|20445.19|9
1640305520000|2021-12-24 00:25:20|20565.16|20445.16|20565.67|20445.67|20566.01|20446.01|20565.16|20445.16|10
1640305530000|2021-12-24 00:25:30|20565.68|20445.68|20565.27|20445.27|20565.68|20445.68|20565.05|20445.05|7
1640305540000|2021-12-24 00:25:40|20565.77|20445.77|20566.47|20446.47|20566.5|20446.5|20565.67|20445.67|10
1640305550000|2021-12-24 00:25:50|20566.5|20446.5|20567.07|20447.07|20567.53|20447.53|20566.42|20446.42|10
1640305560000|2021-12-24 00:26:00|20567.43|20447.43|20569.13|20449.13|20569.13|20449.13|20567.43|20447.43|9
1640305570000|2021-12-24 00:26:10|20569.51|20449.51|20569.77|20449.77|20569.77|20449.77|20568.59|20448.59|10
1640305580000|2021-12-24 00:26:20|20569.94|20449.94|20574.04|20454.04|20574.04|20454.04|20569.55|20449.55|10
1640305590000|2021-12-24 00:26:30|20575.05|20455.05|20578.87|20458.87|20578.87|20458.87|20575.05|20455.05|10
1640305600000|2021-12-24 00:26:40|20578.89|20458.89|20577.86|20457.86|20579.61|20459.61|20577.86|20457.86|10
1640305610000|2021-12-24 00:26:50|20577.23|20457.23|20573.3|20453.3|20577.23|20457.23|20573.3|20453.3|10
1640305620000|2021-12-24 00:27:00|20573.19|20453.19|20574.42|20454.42|20574.42|20454.42|20572.67|20452.67|10
1640305630000|2021-12-24 00:27:10|20574.67|20454.67|20573.15|20453.15|20574.67|20454.67|20572.69|20452.69|10
1640305640000|2021-12-24 00:27:20|20572.82|20452.82|20573.77|20453.77|20574.25|20454.25|20572.64|20452.64|10
1640305650000|2021-12-24 00:27:30|20574.08|20454.08|20578|20458|20578|20458|20574.04|20454.04|9
1640305660000|2021-12-24 00:27:40|20577.69|20457.69|20579.18|20459.18|20579.18|20459.18|20577.69|20457.69|10
1640305670000|2021-12-24 00:27:50|20579.32|20459.32|20583.06|20463.06|20583.14|20463.14|20579.32|20459.32|10
1640305680000|2021-12-24 00:28:00|20583.51|20463.51|20584.15|20464.15|20585.1|20465.1|20583.39|20463.39|9
1640305690000|2021-12-24 00:28:10|20583.94|20463.94|20583.74|20463.74|20583.96|20463.96|20583.35|20463.35|10
1640305700000|2021-12-24 00:28:20|20584.67|20464.67|20586.14|20466.14|20586.14|20466.14|20584.67|20464.67|10
1640305710000|2021-12-24 00:28:30|20586.37|20466.37|20589.84|20469.84|20589.84|20469.84|20586.37|20466.37|10
1640305720000|2021-12-24 00:28:40|20589.81|20469.81|20590.96|20470.96|20590.96|20470.96|20589.37|20469.37|10
1640305730000|2021-12-24 00:28:50|20591.07|20471.07|20591.04|20471.04|20591.6|20471.6|20590.71|20470.71|10
1640305740000|2021-12-24 00:29:00|20591.27|20471.27|20591.92|20471.92|20592.15|20472.15|20591.22|20471.22|10
1640305750000|2021-12-24 00:29:10|20591.98|20471.98|20590.81|20470.81|20591.98|20471.98|20590.63|20470.63|10
1640305760000|2021-12-24 00:29:20|20590.8|20470.8|20590.91|20470.91|20591.52|20471.52|20590.69|20470.69|10
1640305770000|2021-12-24 00:29:30|20591.18|20471.18|20591.16|20471.16|20591.74|20471.74|20591.16|20471.16|10
1640305780000|2021-12-24 00:29:40|20591.7|20471.7|20591.69|20471.69|20592.25|20472.25|20591.36|20471.36|8
1640305790000|2021-12-24 00:29:50|20591.38|20471.38|20591.12|20471.12|20591.38|20471.38|20590.26|20470.26|10
1640305800000|2021-12-24 00:30:00|20591.37|20471.37|20590.93|20470.93|20591.38|20471.38|20590.93|20470.93|10
1640305810000|2021-12-24 00:30:10|20591.43|20471.43|20592.22|20472.22|20592.22|20472.22|20590.98|20470.98|10
1640305820000|2021-12-24 00:30:20|20592.27|20472.27|20592.8|20472.8|20592.8|20472.8|20592.09|20472.09|8
1640305830000|2021-12-24 00:30:30|20593.26|20473.26|20596.63|20476.63|20596.63|20476.63|20593.26|20473.26|10
1640305840000|2021-12-24 00:30:40|20596.51|20476.51|20596.48|20476.48|20596.59|20476.59|20596.34|20476.34|9
1640305850000|2021-12-24 00:30:50|20596.6|20476.6|20595.8|20475.8|20596.74|20476.74|20595.8|20475.8|10
1640305860000|2021-12-24 00:31:00|20595.79|20475.79|20593.61|20473.61|20595.79|20475.79|20593.61|20473.61|10
1640305870000|2021-12-24 00:31:10|20594|20474|20593.56|20473.56|20594|20474|20592.98|20472.98|10
1640305880000|2021-12-24 00:31:20|20593.29|20473.29|20596.3|20476.3|20596.3|20476.3|20593.29|20473.29|9
1640305890000|2021-12-24 00:31:30|20596.77|20476.77|20597.67|20477.67|20598.08|20478.08|20596.77|20476.77|10
1640305900000|2021-12-24 00:31:40|20599.58|20479.58|20601.38|20481.38|20601.38|20481.38|20599.58|20479.58|10
1640305910000|2021-12-24 00:31:50|20601.36|20481.36|20602.84|20482.84|20602.84|20482.84|20600.8|20480.8|9
1640305920000|2021-12-24 00:32:00|20602.62|20482.62|20607.6|20487.6|20607.6|20487.6|20602.62|20482.62|10
1640305930000|2021-12-24 00:32:10|20608.52|20488.52|20613.44|20493.44|20613.44|20493.44|20608.52|20488.52|10
1640305940000|2021-12-24 00:32:20|20614.33|20494.33|20615.63|20495.63|20615.67|20495.67|20614.33|20494.33|9
1640305950000|2021-12-24 00:32:30|20616.03|20496.03|20618.6|20498.6|20618.66|20498.66|20616.03|20496.03|10
1640305960000|2021-12-24 00:32:40|20619|20499|20619.73|20499.73|20619.82|20499.82|20619|20499|10
1640305970000|2021-12-24 00:32:50|20619.77|20499.77|20617.75|20497.75|20619.92|20499.92|20617.59|20497.59|10
1640305980000|2021-12-24 00:33:00|20617.69|20497.69|20618.52|20498.52|20618.68|20498.68|20617.58|20497.58|10
1640305990000|2021-12-24 00:33:10|20618.62|20498.62|20617.9|20497.9|20618.9|20498.9|20617.88|20497.88|9
1640306000000|2021-12-24 00:33:20|20617.13|20497.13|20617.01|20497.01|20617.48|20497.48|20617.01|20497.01|10
1640306010000|2021-12-24 00:33:30|20616.81|20496.81|20619.36|20499.36|20619.36|20499.36|20616.35|20496.35|10
1640306020000|2021-12-24 00:33:40|20619.29|20499.29|20622.48|20502.48|20622.48|20502.48|20619.29|20499.29|10
1640306030000|2021-12-24 00:33:50|20622.87|20502.87|20623.42|20503.42|20624.12|20504.12|20622.87|20502.87|10
1640306040000|2021-12-24 00:34:00|20623.02|20503.02|20620.15|20500.15|20623.02|20503.02|20620.02|20500.02|9
1640306050000|2021-12-24 00:34:10|20619.73|20499.73|20619.01|20499.01|20620.19|20500.19|20619.01|20499.01|10
1640306060000|2021-12-24 00:34:20|20619.1|20499.1|20619.67|20499.67|20620.19|20500.19|20618.66|20498.66|10
1640306070000|2021-12-24 00:34:30|20619.54|20499.54|20620.52|20500.52|20621|20501|20619.21|20499.21|10
1640306080000|2021-12-24 00:34:40|20619.55|20499.55|20621.5|20501.5|20621.55|20501.55|20619.19|20499.19|10
1640306090000|2021-12-24 00:34:50|20621.64|20501.64|20624.34|20504.34|20624.84|20504.84|20621.64|20501.64|10
1640306100000|2021-12-24 00:35:00|20624.07|20504.07|20624.52|20504.52|20624.64|20504.64|20624.07|20504.07|10
1640306110000|2021-12-24 00:35:10|20624.43|20504.43|20621.53|20501.53|20624.58|20504.58|20620.87|20500.87|10
1640306120000|2021-12-24 00:35:20|20620.7|20500.7|20619.15|20499.15|20620.7|20500.7|20617.83|20497.83|10
1640306130000|2021-12-24 00:35:30|20619.01|20499.01|20617.22|20497.22|20619.01|20499.01|20617.22|20497.22|10
1640306140000|2021-12-24 00:35:40|20617.28|20497.28|20616.36|20496.36|20617.28|20497.28|20615.81|20495.81|10
1640306150000|2021-12-24 00:35:50|20615.59|20495.59|20611.72|20491.72|20615.59|20495.59|20611.72|20491.72|10
1640306160000|2021-12-24 00:36:00|20611.24|20491.24|20609.05|20489.05|20611.51|20491.51|20609.05|20489.05|9
1640306170000|2021-12-24 00:36:10|20609.22|20489.22|20605.29|20485.29|20609.22|20489.22|20605|20485|10
1640306180000|2021-12-24 00:36:20|20605.35|20485.35|20603.64|20483.64|20605.35|20485.35|20603.38|20483.38|10
1640306190000|2021-12-24 00:36:30|20603.97|20483.97|20596.92|20476.92|20603.98|20483.98|20596.92|20476.92|9
1640306200000|2021-12-24 00:36:40|20596.83|20476.83|20593.86|20473.86|20596.83|20476.83|20593.86|20473.86|10
1640306210000|2021-12-24 00:36:50|20593.62|20473.62|20590.04|20470.04|20593.62|20473.62|20590.04|20470.04|10
1640306220000|2021-12-24 00:37:00|20589.37|20469.37|20590.23|20470.23|20591.23|20471.23|20589.37|20469.37|10
1640306230000|2021-12-24 00:37:10|20590.55|20470.55|20590.31|20470.31|20590.8|20470.8|20589.54|20469.54|10
1640306240000|2021-12-24 00:37:20|20590.33|20470.33|20590.76|20470.76|20590.92|20470.92|20589.9|20469.9|10
1640306250000|2021-12-24 00:37:30|20590.97|20470.97|20586.66|20466.66|20590.97|20470.97|20586.66|20466.66|10
1640306260000|2021-12-24 00:37:40|20586.58|20466.58|20582.67|20462.67|20587.04|20467.04|20582.67|20462.67|10
1640306270000|2021-12-24 00:37:50|20582.42|20462.42|20581.81|20461.81|20582.51|20462.51|20581.81|20461.81|10
1640306280000|2021-12-24 00:38:00|20581.53|20461.53|20578.88|20458.88|20581.53|20461.53|20578.88|20458.88|10
1640306290000|2021-12-24 00:38:10|20578.74|20458.74|20576.86|20456.86|20578.74|20458.74|20576.86|20456.86|8
1640306300000|2021-12-24 00:38:20|20576.69|20456.69|20577.63|20457.63|20577.93|20457.93|20576.58|20456.58|10
1640306310000|2021-12-24 00:38:30|20577.3|20457.3|20577.69|20457.69|20578.09|20458.09|20577.3|20457.3|10
1640306320000|2021-12-24 00:38:40|20577.07|20457.07|20574.42|20454.42|20577.21|20457.21|20574.42|20454.42|10
1640306330000|2021-12-24 00:38:50|20573.18|20453.18|20572.56|20452.56|20574.58|20454.58|20572.56|20452.56|10
1640306340000|2021-12-24 00:39:00|20572.9|20452.9|20571.2|20451.2|20573.18|20453.18|20571.2|20451.2|9
1640306350000|2021-12-24 00:39:10|20570.76|20450.76|20569.5|20449.5|20570.76|20450.76|20568.95|20448.95|10
1640306360000|2021-12-24 00:39:20|20570.25|20450.25|20565.04|20445.04|20570.25|20450.25|20565.04|20445.04|9
1640306370000|2021-12-24 00:39:30|20565.14|20445.14|20563.64|20443.64|20565.14|20445.14|20563.64|20443.64|10
1640306380000|2021-12-24 00:39:40|20563.5|20443.5|20565.12|20445.12|20565.12|20445.12|20562.78|20442.78|10
1640306390000|2021-12-24 00:39:50|20565.51|20445.51|20572.44|20452.44|20572.44|20452.44|20565.51|20445.51|10
1640306400000|2021-12-24 00:40:00|20572.32|20452.32|20573.86|20453.86|20573.89|20453.89|20572.32|20452.32|10
1640306410000|2021-12-24 00:40:10|20574.48|20454.48|20574.25|20454.25|20575.76|20455.76|20574.13|20454.13|10
1640306420000|2021-12-24 00:40:20|20574.56|20454.56|20574.7|20454.7|20575|20455|20574.56|20454.56|10
1640306430000|2021-12-24 00:40:30|20575.17|20455.17|20578.12|20458.12|20578.12|20458.12|20575|20455|10
1640306440000|2021-12-24 00:40:40|20578.45|20458.45|20580.23|20460.23|20580.23|20460.23|20578.3|20458.3|9
1640306450000|2021-12-24 00:40:50|20580.47|20460.47|20582.46|20462.46|20582.46|20462.46|20580.47|20460.47|10
1640306460000|2021-12-24 00:41:00|20582.78|20462.78|20584.01|20464.01|20584.01|20464.01|20582.78|20462.78|9
1640306470000|2021-12-24 00:41:10|20584.15|20464.15|20584.61|20464.61|20585.1|20465.1|20584.15|20464.15|10
1640306480000|2021-12-24 00:41:20|20584.55|20464.55|20578.64|20458.64|20584.55|20464.55|20578.64|20458.64|10
1640306490000|2021-12-24 00:41:30|20578.46|20458.46|20577.58|20457.58|20578.64|20458.64|20577.58|20457.58|10
1640306500000|2021-12-24 00:41:40|20576.81|20456.81|20578.28|20458.28|20578.38|20458.38|20576.37|20456.37|10
1640306510000|2021-12-24 00:41:50|20577.75|20457.75|20574.69|20454.69|20577.75|20457.75|20574.69|20454.69|10
1640306520000|2021-12-24 00:42:00|20574.32|20454.32|20574.97|20454.97|20574.97|20454.97|20574.16|20454.16|10
1640306530000|2021-12-24 00:42:10|20574.98|20454.98|20574.94|20454.94|20575.28|20455.28|20574.67|20454.67|10
1640306540000|2021-12-24 00:42:20|20575.17|20455.17|20576.88|20456.88|20577.77|20457.77|20575.17|20455.17|9
1640306550000|2021-12-24 00:42:30|20577.3|20457.3|20578|20458|20578.51|20458.51|20577.3|20457.3|10
1640306560000|2021-12-24 00:42:40|20578.04|20458.04|20577.67|20457.67|20578.04|20458.04|20577.19|20457.19|9
1640306570000|2021-12-24 00:42:50|20577.93|20457.93|20578.5|20458.5|20578.5|20458.5|20577.8|20457.8|9
1640306580000|2021-12-24 00:43:00|20578.68|20458.68|20576.93|20456.93|20579.41|20459.41|20576.93|20456.93|10
1640306590000|2021-12-24 00:43:10|20576.66|20456.66|20570.45|20450.45|20576.74|20456.74|20570.45|20450.45|10
1640306600000|2021-12-24 00:43:20|20570.44|20450.44|20570.15|20450.15|20570.44|20450.44|20569.97|20449.97|10
1640306610000|2021-12-24 00:43:30|20570.51|20450.51|20568.93|20448.93|20570.51|20450.51|20568.63|20448.63|10
1640306620000|2021-12-24 00:43:40|20568.96|20448.96|20567.99|20447.99|20569.04|20449.04|20567.99|20447.99|9
1640306630000|2021-12-24 00:43:50|20567.95|20447.95|20566.54|20446.54|20567.95|20447.95|20566.54|20446.54|10
1640306640000|2021-12-24 00:44:00|20566.57|20446.57|20565.27|20445.27|20566.72|20446.72|20565.27|20445.27|10
1640306650000|2021-12-24 00:44:10|20565.23|20445.23|20568.96|20448.96|20568.96|20448.96|20565.23|20445.23|10
1640306660000|2021-12-24 00:44:20|20569.21|20449.21|20571.23|20451.23|20571.23|20451.23|20569.21|20449.21|10
1640306670000|2021-12-24 00:44:30|20572.58|20452.58|20581.23|20461.23|20581.23|20461.23|20572.58|20452.58|10
1640306680000|2021-12-24 00:44:40|20581.96|20461.96|20585.69|20465.69|20585.69|20465.69|20581.96|20461.96|10
1640306690000|2021-12-24 00:44:50|20585.52|20465.52|20585.44|20465.44|20586.13|20466.13|20585.42|20465.42|9
1640306700000|2021-12-24 00:45:00|20585.14|20465.14|20582.81|20462.81|20585.14|20465.14|20582.81|20462.81|9
1640306710000|2021-12-24 00:45:10|20581.88|20461.88|20581.45|20461.45|20581.94|20461.94|20581.21|20461.21|10
1640306720000|2021-12-24 00:45:20|20581.52|20461.52|20582.57|20462.57|20582.57|20462.57|20581.52|20461.52|10
1640306730000|2021-12-24 00:45:30|20582.88|20462.88|20583.17|20463.17|20583.17|20463.17|20581.75|20461.75|10
1640306740000|2021-12-24 00:45:40|20582.88|20462.88|20582.53|20462.53|20582.88|20462.88|20582.31|20462.31|10
1640306750000|2021-12-24 00:45:50|20582.91|20462.91|20584.07|20464.07|20584.07|20464.07|20582.91|20462.91|10
1640306760000|2021-12-24 00:46:00|20583.72|20463.72|20585.96|20465.96|20585.96|20465.96|20583.72|20463.72|10
1640306770000|2021-12-24 00:46:10|20586.56|20466.56|20586.23|20466.23|20586.69|20466.69|20585.92|20465.92|10
1640306780000|2021-12-24 00:46:20|20586.71|20466.71|20587.25|20467.25|20587.25|20467.25|20586.71|20466.71|10
1640306790000|2021-12-24 00:46:30|20586.78|20466.78|20586.45|20466.45|20586.78|20466.78|20585.39|20465.39|10
1640306800000|2021-12-24 00:46:40|20586.33|20466.33|20586.35|20466.35|20586.42|20466.42|20585.7|20465.7|10
1640306810000|2021-12-24 00:46:50|20586.75|20466.75|20586.75|20466.75|20587.07|20467.07|20586.48|20466.48|10
1640306820000|2021-12-24 00:47:00|20586.68|20466.68|20586.87|20466.87|20587.17|20467.17|20586.56|20466.56|10
1640306830000|2021-12-24 00:47:10|20587.11|20467.11|20586|20466|20587.15|20467.15|20585.54|20465.54|10
1640306840000|2021-12-24 00:47:20|20586.15|20466.15|20593.14|20473.14|20593.14|20473.14|20586.14|20466.14|10
1640306850000|2021-12-24 00:47:30|20594.1|20474.1|20596.37|20476.37|20596.37|20476.37|20594.1|20474.1|10
1640306860000|2021-12-24 00:47:40|20596.12|20476.12|20598.96|20478.96|20598.96|20478.96|20595.9|20475.9|10
1640306870000|2021-12-24 00:47:50|20598.55|20478.55|20599.25|20479.25|20599.25|20479.25|20598.3|20478.3|9
1640306880000|2021-12-24 00:48:00|20599.12|20479.12|20598.19|20478.19|20599.58|20479.58|20598.19|20478.19|10
1640306890000|2021-12-24 00:48:10|20597.59|20477.59|20593.55|20473.55|20597.59|20477.59|20593.55|20473.55|9
1640306900000|2021-12-24 00:48:20|20593.66|20473.66|20589.03|20469.03|20593.68|20473.68|20589.03|20469.03|10
1640306910000|2021-12-24 00:48:30|20589.34|20469.34|20588.77|20468.77|20589.34|20469.34|20588.32|20468.32|9
1640306920000|2021-12-24 00:48:40|20588.36|20468.36|20590.16|20470.16|20590.18|20470.18|20587.91|20467.91|10
1640306930000|2021-12-24 00:48:50|20589.89|20469.89|20585.07|20465.07|20589.89|20469.89|20584.88|20464.88|10
1640306940000|2021-12-24 00:49:00|20584.55|20464.55|20582.88|20462.88|20584.55|20464.55|20582.88|20462.88|10
1640306950000|2021-12-24 00:49:10|20583.06|20463.06|20582.02|20462.02|20583.23|20463.23|20581.96|20461.96|10
1640306960000|2021-12-24 00:49:20|20581.95|20461.95|20581.1|20461.1|20582.59|20462.59|20581.1|20461.1|10
1640306970000|2021-12-24 00:49:30|20581.32|20461.32|20580.99|20460.99|20581.64|20461.64|20580.84|20460.84|9
1640306980000|2021-12-24 00:49:40|20581.28|20461.28|20582.63|20462.63|20582.63|20462.63|20581.17|20461.17|10
1640306990000|2021-12-24 00:49:50|20582.62|20462.62|20581.22|20461.22|20582.79|20462.79|20581.22|20461.22|10
1640307000000|2021-12-24 00:50:00|20580.61|20460.61|20580.75|20460.75|20580.94|20460.94|20579.29|20459.29|10
1640307010000|2021-12-24 00:50:10|20579.97|20459.97|20580.43|20460.43|20580.43|20460.43|20578.96|20458.96|10
1640307020000|2021-12-24 00:50:20|20580.61|20460.61|20581.59|20461.59|20582.04|20462.04|20580.08|20460.08|10
1640307030000|2021-12-24 00:50:30|20581.58|20461.58|20583.64|20463.64|20583.64|20463.64|20581.58|20461.58|10
1640307040000|2021-12-24 00:50:40|20583.83|20463.83|20583.44|20463.44|20583.83|20463.83|20583.18|20463.18|10
1640307050000|2021-12-24 00:50:50|20582.97|20462.97|20581.68|20461.68|20583.27|20463.27|20581.48|20461.48|10
1640307060000|2021-12-24 00:51:00|20580.93|20460.93|20580.33|20460.33|20580.93|20460.93|20578.41|20458.41|10
1640307070000|2021-12-24 00:51:10|20581.11|20461.11|20583.83|20463.83|20583.83|20463.83|20581.11|20461.11|10
1640307080000|2021-12-24 00:51:20|20583.88|20463.88|20585.75|20465.75|20585.75|20465.75|20583.88|20463.88|10
1640307090000|2021-12-24 00:51:30|20586.25|20466.25|20587.15|20467.15|20587.15|20467.15|20585.79|20465.79|10
1640307100000|2021-12-24 00:51:40|20587.07|20467.07|20588.67|20468.67|20588.67|20468.67|20587.07|20467.07|10
1640307110000|2021-12-24 00:51:50|20589.05|20469.05|20591.77|20471.77|20591.77|20471.77|20589.05|20469.05|10
1640307120000|2021-12-24 00:52:00|20592.08|20472.08|20596.16|20476.16|20596.44|20476.44|20592.08|20472.08|9
1640307130000|2021-12-24 00:52:10|20595.97|20475.97|20598.72|20478.72|20598.72|20478.72|20595.97|20475.97|10
1640307140000|2021-12-24 00:52:20|20597.84|20477.84|20597.04|20477.04|20597.95|20477.95|20596.74|20476.74|9
1640307150000|2021-12-24 00:52:30|20596.66|20476.66|20595.81|20475.81|20597.67|20477.67|20595.81|20475.81|10
1640307160000|2021-12-24 00:52:40|20595.62|20475.62|20595.29|20475.29|20595.62|20475.62|20595.04|20475.04|10
1640307170000|2021-12-24 00:52:50|20595.45|20475.45|20595.95|20475.95|20596.31|20476.31|20595.19|20475.19|10
1640307180000|2021-12-24 00:53:00|20596.14|20476.14|20598.48|20478.48|20598.71|20478.71|20595.71|20475.71|10
1640307190000|2021-12-24 00:53:10|20598.45|20478.45|20599.24|20479.24|20599.55|20479.55|20598.45|20478.45|10
1640307200000|2021-12-24 00:53:20|20599.23|20479.23|20600.2|20480.2|20600.2|20480.2|20599.17|20479.17|10
1640307210000|2021-12-24 00:53:30|20600.77|20480.77|20602.37|20482.37|20602.37|20482.37|20600.77|20480.77|10
1640307220000|2021-12-24 00:53:40|20602.56|20482.56|20602.25|20482.25|20602.59|20482.59|20601.96|20481.96|10
1640307230000|2021-12-24 00:53:50|20602.52|20482.52|20606.49|20486.49|20606.77|20486.77|20602.52|20482.52|10
1640307240000|2021-12-24 00:54:00|20607.26|20487.26|20607.85|20487.85|20607.85|20487.85|20607.24|20487.24|10
1640307250000|2021-12-24 00:54:10|20607.88|20487.88|20608.05|20488.05|20608.18|20488.18|20607|20487|10
1640307260000|2021-12-24 00:54:20|20608.36|20488.36|20612.4|20492.4|20612.65|20492.65|20608.23|20488.23|10
1640307270000|2021-12-24 00:54:30|20613.19|20493.19|20614.28|20494.28|20614.56|20494.56|20613.15|20493.15|10
1640307280000|2021-12-24 00:54:40|20614.55|20494.55|20615.15|20495.15|20615.15|20495.15|20614.46|20494.46|10
1640307290000|2021-12-24 00:54:50|20614.97|20494.97|20613.96|20493.96|20615.38|20495.38|20613.96|20493.96|9
1640307300000|2021-12-24 00:55:00|20613.65|20493.65|20614.83|20494.83|20615.2|20495.2|20613.65|20493.65|10
1640307310000|2021-12-24 00:55:10|20614.6|20494.6|20615.82|20495.82|20615.82|20495.82|20614.6|20494.6|9
1640307320000|2021-12-24 00:55:20|20616.25|20496.25|20616.21|20496.21|20617.5|20497.5|20616.21|20496.21|10
1640307330000|2021-12-24 00:55:30|20616.09|20496.09|20614.58|20494.58|20616.41|20496.41|20614.58|20494.58|9
1640307340000|2021-12-24 00:55:40|20614.72|20494.72|20615.66|20495.66|20615.99|20495.99|20614.5|20494.5|10
1640307350000|2021-12-24 00:55:50|20615.78|20495.78|20614.6|20494.6|20615.89|20495.89|20614.6|20494.6|10
1640307360000|2021-12-24 00:56:00|20613.88|20493.88|20612.75|20492.75|20613.88|20493.88|20612.75|20492.75|10
1640307370000|2021-12-24 00:56:10|20612.39|20492.39|20610.01|20490.01|20612.58|20492.58|20609.9|20489.9|10
1640307380000|2021-12-24 00:56:20|20609.84|20489.84|20610.05|20490.05|20610.18|20490.18|20608.91|20488.91|10
1640307390000|2021-12-24 00:56:30|20610.6|20490.6|20612.05|20492.05|20612.36|20492.36|20610.45|20490.45|10
1640307400000|2021-12-24 00:56:40|20611.75|20491.75|20613.21|20493.21|20613.21|20493.21|20611.75|20491.75|10
1640307410000|2021-12-24 00:56:50|20613.2|20493.2|20616.69|20496.69|20616.69|20496.69|20613.06|20493.06|10
1640307420000|2021-12-24 00:57:00|20617.13|20497.13|20619.18|20499.18|20619.59|20499.59|20617.13|20497.13|10
1640307430000|2021-12-24 00:57:10|20619.79|20499.79|20620.57|20500.57|20620.57|20500.57|20619.79|20499.79|7
1640307440000|2021-12-24 00:57:20|20620.46|20500.46|20620.09|20500.09|20620.74|20500.74|20619.37|20499.37|10
1640307450000|2021-12-24 00:57:30|20621.69|20501.69|20622.8|20502.8|20622.87|20502.87|20621.6|20501.6|10
1640307460000|2021-12-24 00:57:40|20622.93|20502.93|20623.85|20503.85|20623.88|20503.88|20622.88|20502.88|10
1640307470000|2021-12-24 00:57:50|20623.94|20503.94|20623.04|20503.04|20623.94|20503.94|20623.04|20503.04|10
1640307480000|2021-12-24 00:58:00|20623.37|20503.37|20624.44|20504.44|20624.7|20504.7|20623.37|20503.37|10
1640307490000|2021-12-24 00:58:10|20624.16|20504.16|20635.14|20515.14|20635.14|20515.14|20623.74|20503.74|10
1640307500000|2021-12-24 00:58:20|20636.28|20516.28|20641.43|20521.43|20641.43|20521.43|20636.28|20516.28|10
1640307510000|2021-12-24 00:58:30|20641.56|20521.56|20638.63|20518.63|20642.13|20522.13|20638.63|20518.63|10
1640307520000|2021-12-24 00:58:40|20638.28|20518.28|20637.3|20517.3|20638.65|20518.65|20636.93|20516.93|10
1640307530000|2021-12-24 00:58:50|20637.14|20517.14|20636.56|20516.56|20637.14|20517.14|20635.9|20515.9|9
1640307540000|2021-12-24 00:59:00|20636.53|20516.53|20631.76|20511.76|20636.53|20516.53|20631.76|20511.76|10
1640307550000|2021-12-24 00:59:10|20631.93|20511.93|20632.79|20512.79|20632.87|20512.87|20631.42|20511.42|10
1640307560000|2021-12-24 00:59:20|20632.55|20512.55|20633.39|20513.39|20635.34|20515.34|20632.55|20512.55|10
1640307570000|2021-12-24 00:59:30|20633.19|20513.19|20631.13|20511.13|20633.19|20513.19|20630.98|20510.98|10
1640307580000|2021-12-24 00:59:40|20631.33|20511.33|20628.3|20508.3|20631.78|20511.78|20627.23|20507.23|10
1640307590000|2021-12-24 00:59:50|20627.73|20507.73|20624.12|20504.12|20627.73|20507.73|20624.08|20504.08|10
1640307600000|2021-12-24 01:00:00|20623.09|20503.09|20619.94|20499.94|20623.28|20503.28|20619.71|20499.71|10
1640307610000|2021-12-24 01:00:10|20619.75|20499.75|20617.09|20497.09|20619.75|20499.75|20617.09|20497.09|10
1640307620000|2021-12-24 01:00:20|20618.06|20498.06|20616.27|20496.27|20618.21|20498.21|20616.27|20496.27|10
1640307630000|2021-12-24 01:00:30|20616.01|20496.01|20617.18|20497.18|20617.18|20497.18|20615.44|20495.44|9
1640307640000|2021-12-24 01:00:40|20616.02|20496.02|20616.56|20496.56|20616.92|20496.92|20615.85|20495.85|9
1640307650000|2021-12-24 01:00:50|20616.16|20496.16|20615.54|20495.54|20616.16|20496.16|20615.18|20495.18|10
1640307660000|2021-12-24 01:01:00|20616.08|20496.08|20614.37|20494.37|20616.08|20496.08|20614.36|20494.36|10
1640307670000|2021-12-24 01:01:10|20614.46|20494.46|20614.38|20494.38|20614.96|20494.96|20614.25|20494.25|10
1640307680000|2021-12-24 01:01:20|20613.79|20493.79|20610.11|20490.11|20613.89|20493.89|20610.11|20490.11|9
1640307690000|2021-12-24 01:01:30|20610.12|20490.12|20607.78|20487.78|20610.12|20490.12|20607.78|20487.78|10
1640307700000|2021-12-24 01:01:40|20607.07|20487.07|20604.39|20484.39|20607.07|20487.07|20604.39|20484.39|10
1640307710000|2021-12-24 01:01:50|20603.79|20483.79|20601.62|20481.62|20603.79|20483.79|20601.62|20481.62|10
1640307720000|2021-12-24 01:02:00|20601.23|20481.23|20601.16|20481.16|20601.83|20481.83|20600.87|20480.87|10
1640307730000|2021-12-24 01:02:10|20600.87|20480.87|20602.07|20482.07|20602.07|20482.07|20600.87|20480.87|10
1640307740000|2021-12-24 01:02:20|20601.76|20481.76|20601.04|20481.04|20601.78|20481.78|20601.04|20481.04|10
1640307750000|2021-12-24 01:02:30|20601.86|20481.86|20604.83|20484.83|20604.83|20484.83|20601.85|20481.85|10
1640307760000|2021-12-24 01:02:40|20606.27|20486.27|20609.85|20489.85|20609.85|20489.85|20606.22|20486.22|10
1640307770000|2021-12-24 01:02:50|20610.17|20490.17|20611.35|20491.35|20611.35|20491.35|20610.17|20490.17|9
1640307780000|2021-12-24 01:03:00|20611.12|20491.12|20610.38|20490.38|20611.93|20491.93|20609.93|20489.93|10
1640307790000|2021-12-24 01:03:10|20609.98|20489.98|20610.22|20490.22|20610.22|20490.22|20609.17|20489.17|10
1640307800000|2021-12-24 01:03:20|20610.18|20490.18|20609.45|20489.45|20610.47|20490.47|20608.94|20488.94|10
1640307810000|2021-12-24 01:03:30|20609.72|20489.72|20608.72|20488.72|20609.72|20489.72|20607.37|20487.37|10
1640307820000|2021-12-24 01:03:40|20608.83|20488.83|20611.86|20491.86|20611.86|20491.86|20608.69|20488.69|10
1640307830000|2021-12-24 01:03:50|20612.73|20492.73|20617.26|20497.26|20617.43|20497.43|20612.73|20492.73|10
1640307840000|2021-12-24 01:04:00|20617.55|20497.55|20620.61|20500.61|20620.61|20500.61|20617.55|20497.55|10
1640307850000|2021-12-24 01:04:10|20620.99|20500.99|20624.22|20504.22|20624.22|20504.22|20620.69|20500.69|9
1640307860000|2021-12-24 01:04:20|20623.91|20503.91|20625.32|20505.32|20625.32|20505.32|20623.82|20503.82|10
1640307870000|2021-12-24 01:04:30|20625.11|20505.11|20624.61|20504.61|20625.79|20505.79|20624.15|20504.15|10
1640307880000|2021-12-24 01:04:40|20624.13|20504.13|20625.74|20505.74|20626.1|20506.1|20624.13|20504.13|10
1640307890000|2021-12-24 01:04:50|20625.14|20505.14|20621.85|20501.85|20625.14|20505.14|20621.85|20501.85|10
1640307900000|2021-12-24 01:05:00|20621.75|20501.75|20619.68|20499.68|20621.75|20501.75|20619.68|20499.68|10
1640307910000|2021-12-24 01:05:10|20620.59|20500.59|20621.69|20501.69|20621.9|20501.9|20620.59|20500.59|10
1640307920000|2021-12-24 01:05:20|20621.16|20501.16|20620.66|20500.66|20621.16|20501.16|20619.84|20499.84|10
1640307930000|2021-12-24 01:05:30|20621.22|20501.22|20622.41|20502.41|20622.41|20502.41|20621.14|20501.14|9
1640307940000|2021-12-24 01:05:40|20622.21|20502.21|20623.11|20503.11|20623.9|20503.9|20622.21|20502.21|10
1640307950000|2021-12-24 01:05:50|20622.28|20502.28|20621.78|20501.78|20622.28|20502.28|20621.2|20501.2|10
1640307960000|2021-12-24 01:06:00|20621.3|20501.3|20622.2|20502.2|20622.2|20502.2|20620.79|20500.79|10
1640307970000|2021-12-24 01:06:10|20622.18|20502.18|20622.63|20502.63|20623.12|20503.12|20621.76|20501.76|10
1640307980000|2021-12-24 01:06:20|20624.03|20504.03|20629.27|20509.27|20629.27|20509.27|20624.03|20504.03|10
1640307990000|2021-12-24 01:06:30|20629.26|20509.26|20629.69|20509.69|20629.69|20509.69|20628.7|20508.7|10
1640308000000|2021-12-24 01:06:40|20630.46|20510.46|20632.31|20512.31|20633.02|20513.02|20630.46|20510.46|9
1640308010000|2021-12-24 01:06:50|20633.11|20513.11|20634.41|20514.41|20634.41|20514.41|20633.11|20513.11|10
1640308020000|2021-12-24 01:07:00|20634.68|20514.68|20634.91|20514.91|20635.45|20515.45|20634.68|20514.68|10
1640308030000|2021-12-24 01:07:10|20635.1|20515.1|20636.94|20516.94|20636.94|20516.94|20635.06|20515.06|9
1640308040000|2021-12-24 01:07:20|20637.02|20517.02|20639.98|20519.98|20639.98|20519.98|20637.02|20517.02|10
1640308050000|2021-12-24 01:07:30|20640.07|20520.07|20640.46|20520.46|20640.47|20520.47|20639.77|20519.77|10
1640308060000|2021-12-24 01:07:40|20640.85|20520.85|20641.8|20521.8|20642.36|20522.36|20640.85|20520.85|10
1640308070000|2021-12-24 01:07:50|20641.92|20521.92|20641.1|20521.1|20642.19|20522.19|20640.76|20520.76|10
1640308080000|2021-12-24 01:08:00|20640.74|20520.74|20642.95|20522.95|20643.31|20523.31|20640.74|20520.74|9
1640308090000|2021-12-24 01:08:10|20642.82|20522.82|20645.31|20525.31|20645.46|20525.46|20642.82|20522.82|9
1640308100000|2021-12-24 01:08:20|20645.03|20525.03|20644.53|20524.53|20645.37|20525.37|20644.5|20524.5|10
1640308110000|2021-12-24 01:08:30|20644.88|20524.88|20649.99|20529.99|20649.99|20529.99|20644.88|20524.88|9
1640308120000|2021-12-24 01:08:40|20649.8|20529.8|20653.75|20533.75|20653.75|20533.75|20649.8|20529.8|10
1640308130000|2021-12-24 01:08:50|20653.8|20533.8|20654.06|20534.06|20654.31|20534.31|20653.27|20533.27|10
1640308140000|2021-12-24 01:09:00|20654.16|20534.16|20655.31|20535.31|20655.31|20535.31|20654.16|20534.16|10
1640308150000|2021-12-24 01:09:10|20655.29|20535.29|20654.85|20534.85|20655.43|20535.43|20654.69|20534.69|10
1640308160000|2021-12-24 01:09:20|20654.89|20534.89|20656.68|20536.68|20656.68|20536.68|20654.05|20534.05|10
1640308170000|2021-12-24 01:09:30|20658.57|20538.57|20660.2|20540.2|20660.2|20540.2|20658.39|20538.39|10
1640308180000|2021-12-24 01:09:40|20660.5|20540.5|20659.75|20539.75|20660.88|20540.88|20659.75|20539.75|10
1640308190000|2021-12-24 01:09:50|20659.73|20539.73|20658.12|20538.12|20659.73|20539.73|20657.93|20537.93|10
1640308200000|2021-12-24 01:10:00|20658.24|20538.24|20659.34|20539.34|20659.34|20539.34|20658.24|20538.24|9
1640308210000|2021-12-24 01:10:10|20659.5|20539.5|20661.56|20541.56|20661.56|20541.56|20659.5|20539.5|10
1640308220000|2021-12-24 01:10:20|20664.5|20544.5|20679.78|20559.78|20681.27|20561.27|20663.11|20543.11|10
1640308230000|2021-12-24 01:10:30|20682.26|20562.26|20711.97|20591.97|20711.97|20591.97|20681.21|20561.21|10
1640308240000|2021-12-24 01:10:40|20712.26|20592.26|20717.64|20597.64|20717.64|20597.64|20712.26|20592.26|10
1640308250000|2021-12-24 01:10:50|20717.9|20597.9|20713.92|20593.92|20718.23|20598.23|20711.78|20591.78|10
1640308260000|2021-12-24 01:11:00|20714.21|20594.21|20705.73|20585.73|20714.78|20594.78|20705.73|20585.73|10
1640308270000|2021-12-24 01:11:10|20703.54|20583.54|20706.75|20586.75|20706.75|20586.75|20701.58|20581.58|10
1640308280000|2021-12-24 01:11:20|20707.71|20587.71|20712.83|20592.83|20712.94|20592.94|20707.71|20587.71|10
1640308290000|2021-12-24 01:11:30|20712.35|20592.35|20709.85|20589.85|20712.58|20592.58|20709.85|20589.85|10
1640308300000|2021-12-24 01:11:40|20708.9|20588.9|20702.78|20582.78|20708.9|20588.9|20701.86|20581.86|10
1640308310000|2021-12-24 01:11:50|20701.48|20581.48|20700.75|20580.75|20701.85|20581.85|20700.04|20580.04|10
1640308320000|2021-12-24 01:12:00|20700.67|20580.67|20698.71|20578.71|20700.67|20580.67|20698.71|20578.71|9
1640308330000|2021-12-24 01:12:10|20698.65|20578.65|20696.38|20576.38|20698.65|20578.65|20696.38|20576.38|8
1640308340000|2021-12-24 01:12:20|20696.35|20576.35|20696.56|20576.56|20696.92|20576.92|20696.35|20576.35|10
1640308350000|2021-12-24 01:12:30|20696.32|20576.32|20690.13|20570.13|20696.32|20576.32|20689.52|20569.52|10
1640308360000|2021-12-24 01:12:40|20690.09|20570.09|20691.59|20571.59|20691.6|20571.6|20689.05|20569.05|10
1640308370000|2021-12-24 01:12:50|20691.77|20571.77|20692.55|20572.55|20693.6|20573.6|20691.77|20571.77|10
1640308380000|2021-12-24 01:13:00|20691.74|20571.74|20691.27|20571.27|20692.52|20572.52|20691.27|20571.27|10
1640308390000|2021-12-24 01:13:10|20690.75|20570.75|20689.78|20569.78|20691.18|20571.18|20689.78|20569.78|10
1640308400000|2021-12-24 01:13:20|20690|20570|20685.69|20565.69|20690|20570|20685.31|20565.31|10
1640308410000|2021-12-24 01:13:30|20685.68|20565.68|20685.69|20565.69|20686.04|20566.04|20684.65|20564.65|10
1640308420000|2021-12-24 01:13:40|20686.3|20566.3|20690.84|20570.84|20690.84|20570.84|20686.29|20566.29|10
1640308430000|2021-12-24 01:13:50|20692.6|20572.6|20692.26|20572.26|20695.65|20575.65|20691.66|20571.66|10
1640308440000|2021-12-24 01:14:00|20691.72|20571.72|20692.27|20572.27|20692.27|20572.27|20690.71|20570.71|10
1640308450000|2021-12-24 01:14:10|20691.41|20571.41|20690.22|20570.22|20691.41|20571.41|20690.03|20570.03|10
1640308460000|2021-12-24 01:14:20|20690|20570|20693.18|20573.18|20693.18|20573.18|20690|20570|10
1640308470000|2021-12-24 01:14:30|20693.14|20573.14|20694.86|20574.86|20695.34|20575.34|20693.05|20573.05|10
1640308480000|2021-12-24 01:14:40|20695.39|20575.39|20697.41|20577.41|20698.08|20578.08|20695.39|20575.39|10
1640308490000|2021-12-24 01:14:50|20698.13|20578.13|20700.63|20580.63|20700.87|20580.87|20698.04|20578.04|10
1640308500000|2021-12-24 01:15:00|20700.9|20580.9|20701.37|20581.37|20701.67|20581.67|20700.83|20580.83|10
1640308510000|2021-12-24 01:15:10|20701.33|20581.33|20701.36|20581.36|20701.59|20581.59|20701.31|20581.31|10
1640308520000|2021-12-24 01:15:20|20701.39|20581.39|20698.71|20578.71|20701.39|20581.39|20698.7|20578.7|10
1640308530000|2021-12-24 01:15:30|20698.53|20578.53|20700.57|20580.57|20700.57|20580.57|20697.52|20577.52|10
1640308540000|2021-12-24 01:15:40|20701.69|20581.69|20702.22|20582.22|20702.29|20582.29|20701.69|20581.69|10
1640308550000|2021-12-24 01:15:50|20702.11|20582.11|20701.26|20581.26|20702.11|20582.11|20701.14|20581.14|10
1640308560000|2021-12-24 01:16:00|20701.13|20581.13|20698.21|20578.21|20701.13|20581.13|20698.21|20578.21|10
1640308570000|2021-12-24 01:16:10|20697.7|20577.7|20697.46|20577.46|20697.96|20577.96|20697.23|20577.23|10
1640308580000|2021-12-24 01:16:20|20697.66|20577.66|20697.72|20577.72|20698.05|20578.05|20696.81|20576.81|10
1640308590000|2021-12-24 01:16:30|20697.66|20577.66|20697.39|20577.39|20697.96|20577.96|20697.3|20577.3|10
1640308600000|2021-12-24 01:16:40|20697.26|20577.26|20695.61|20575.61|20697.26|20577.26|20695.61|20575.61|9
1640308610000|2021-12-24 01:16:50|20695.87|20575.87|20697.71|20577.71|20697.71|20577.71|20695.66|20575.66|10
1640308620000|2021-12-24 01:17:00|20697.58|20577.58|20691.78|20571.78|20698.05|20578.05|20691.78|20571.78|10
1640308630000|2021-12-24 01:17:10|20691.57|20571.57|20690.07|20570.07|20691.57|20571.57|20689.65|20569.65|9
1640308640000|2021-12-24 01:17:20|20690.44|20570.44|20690.18|20570.18|20690.44|20570.44|20689.47|20569.47|10
1640308650000|2021-12-24 01:17:30|20689.89|20569.89|20688.07|20568.07|20689.89|20569.89|20687.82|20567.82|9
1640308660000|2021-12-24 01:17:40|20687.93|20567.93|20685.13|20565.13|20687.93|20567.93|20685.13|20565.13|10
1640308670000|2021-12-24 01:17:50|20685.15|20565.15|20682.32|20562.32|20685.28|20565.28|20682.32|20562.32|10
1640308680000|2021-12-24 01:18:00|20681.92|20561.92|20680.9|20560.9|20681.92|20561.92|20680.87|20560.87|10
1640308690000|2021-12-24 01:18:10|20681.66|20561.66|20679.96|20559.96|20681.73|20561.73|20679.96|20559.96|10
1640308700000|2021-12-24 01:18:20|20678.7|20558.7|20675.95|20555.95|20679.22|20559.22|20675.95|20555.95|10
1640308710000|2021-12-24 01:18:30|20675.24|20555.24|20671.52|20551.52|20675.24|20555.24|20671.03|20551.03|10
1640308720000|2021-12-24 01:18:40|20671.24|20551.24|20670.41|20550.41|20671.89|20551.89|20670.41|20550.41|10
1640308730000|2021-12-24 01:18:50|20670.88|20550.88|20668.09|20548.09|20671.46|20551.46|20668.09|20548.09|9
1640308740000|2021-12-24 01:19:00|20667.91|20547.91|20664.29|20544.29|20667.91|20547.91|20664.26|20544.26|10
1640308750000|2021-12-24 01:19:10|20665.3|20545.3|20664.49|20544.49|20665.85|20545.85|20664.36|20544.36|10
1640308760000|2021-12-24 01:19:20|20664.57|20544.57|20661.94|20541.94|20664.82|20544.82|20661.94|20541.94|10
1640308770000|2021-12-24 01:19:30|20661.12|20541.12|20658.5|20538.5|20661.52|20541.52|20658.5|20538.5|10
1640308780000|2021-12-24 01:19:40|20658.21|20538.21|20654.12|20534.12|20658.21|20538.21|20653.85|20533.85|10
1640308790000|2021-12-24 01:19:50|20654.25|20534.25|20656.28|20536.28|20656.44|20536.44|20653.53|20533.53|10
1640308800000|2021-12-24 01:20:00|20656|20536|20650.94|20530.94|20656.17|20536.17|20650.94|20530.94|10
1640308810000|2021-12-24 01:20:10|20648.79|20528.79|20645.26|20525.26|20648.79|20528.79|20644.65|20524.65|10
1640308820000|2021-12-24 01:20:20|20645.42|20525.42|20645.22|20525.22|20645.42|20525.42|20644.21|20524.21|10
1640308830000|2021-12-24 01:20:30|20645.08|20525.08|20648.17|20528.17|20648.17|20528.17|20645.08|20525.08|10
1640308840000|2021-12-24 01:20:40|20649.29|20529.29|20651.34|20531.34|20651.34|20531.34|20649.01|20529.01|10
1640308850000|2021-12-24 01:20:50|20651.78|20531.78|20655.02|20535.02|20655.42|20535.42|20651.78|20531.78|10
1640308860000|2021-12-24 01:21:00|20655.37|20535.37|20655.97|20535.97|20655.97|20535.97|20655.12|20535.12|10
1640308870000|2021-12-24 01:21:10|20655.89|20535.89|20655.78|20535.78|20656.16|20536.16|20655.42|20535.42|10
1640308880000|2021-12-24 01:21:20|20655.68|20535.68|20653.16|20533.16|20655.68|20535.68|20653.02|20533.02|10
1640308890000|2021-12-24 01:21:30|20652.66|20532.66|20653.14|20533.14|20653.42|20533.42|20652.48|20532.48|10
1640308900000|2021-12-24 01:21:40|20653.24|20533.24|20653.24|20533.24|20654.4|20534.4|20651.95|20531.95|10
1640308910000|2021-12-24 01:21:50|20652.61|20532.61|20649.58|20529.58|20652.61|20532.61|20649.58|20529.58|9
1640308920000|2021-12-24 01:22:00|20649.54|20529.54|20649.16|20529.16|20649.98|20529.98|20649.16|20529.16|10
1640308930000|2021-12-24 01:22:10|20648.88|20528.88|20648.58|20528.58|20648.91|20528.91|20648.39|20528.39|10
1640308940000|2021-12-24 01:22:20|20648.66|20528.66|20649.5|20529.5|20649.5|20529.5|20648.66|20528.66|10
1640308950000|2021-12-24 01:22:30|20649.46|20529.46|20648.2|20528.2|20649.46|20529.46|20647.27|20527.27|9
1640308960000|2021-12-24 01:22:40|20647.92|20527.92|20647.24|20527.24|20648.1|20528.1|20647.08|20527.08|10
1640308970000|2021-12-24 01:22:50|20644.5|20524.5|20645.19|20525.19|20645.67|20525.67|20644.41|20524.41|10
1640308980000|2021-12-24 01:23:00|20645.33|20525.33|20645.87|20525.87|20646.12|20526.12|20644.54|20524.54|10
1640308990000|2021-12-24 01:23:10|20646.02|20526.02|20640.32|20520.32|20646.02|20526.02|20640.32|20520.32|10
1640309000000|2021-12-24 01:23:20|20639.71|20519.71|20638.58|20518.58|20639.71|20519.71|20638.32|20518.32|10
1640309010000|2021-12-24 01:23:30|20638.18|20518.18|20641.28|20521.28|20641.28|20521.28|20638.18|20518.18|10
1640309020000|2021-12-24 01:23:40|20640.94|20520.94|20642.33|20522.33|20642.33|20522.33|20640.49|20520.49|10
1640309030000|2021-12-24 01:23:50|20642.3|20522.3|20650.11|20530.11|20650.11|20530.11|20642.3|20522.3|10
1640309040000|2021-12-24 01:24:00|20650.47|20530.47|20653.76|20533.76|20653.76|20533.76|20649.96|20529.96|10
1640309050000|2021-12-24 01:24:10|20654.86|20534.86|20655.75|20535.75|20655.79|20535.79|20654.76|20534.76|10
1640309060000|2021-12-24 01:24:20|20655.88|20535.88|20657.47|20537.47|20657.56|20537.56|20655.62|20535.62|10
1640309070000|2021-12-24 01:24:30|20657.31|20537.31|20656.6|20536.6|20657.31|20537.31|20656.6|20536.6|10
1640309080000|2021-12-24 01:24:40|20656.52|20536.52|20654.15|20534.15|20656.52|20536.52|20654.15|20534.15|9
1640309090000|2021-12-24 01:24:50|20654.07|20534.07|20654.23|20534.23|20654.76|20534.76|20653.66|20533.66|10
1640309100000|2021-12-24 01:25:00|20653.98|20533.98|20655.26|20535.26|20655.59|20535.59|20653.98|20533.98|9
1640309110000|2021-12-24 01:25:10|20655.4|20535.4|20655.98|20535.98|20656.82|20536.82|20655.4|20535.4|10
1640309120000|2021-12-24 01:25:20|20656.02|20536.02|20655.77|20535.77|20656.04|20536.04|20655.13|20535.13|9
1640309130000|2021-12-24 01:25:30|20654.86|20534.86|20652.81|20532.81|20654.86|20534.86|20652.57|20532.57|10
1640309140000|2021-12-24 01:25:40|20652.94|20532.94|20655.6|20535.6|20655.6|20535.6|20652.32|20532.32|10
1640309150000|2021-12-24 01:25:50|20656.54|20536.54|20657.33|20537.33|20658.54|20538.54|20656.43|20536.43|10
1640309160000|2021-12-24 01:26:00|20657.7|20537.7|20656.97|20536.97|20657.7|20537.7|20656.11|20536.11|10
1640309170000|2021-12-24 01:26:10|20657.23|20537.23|20659.67|20539.67|20659.99|20539.99|20657.23|20537.23|10
1640309180000|2021-12-24 01:26:20|20660.32|20540.32|20661.15|20541.15|20661.15|20541.15|20660.06|20540.06|10
1640309190000|2021-12-24 01:26:30|20661.67|20541.67|20664.45|20544.45|20664.45|20544.45|20661.67|20541.67|10
1640309200000|2021-12-24 01:26:40|20664.21|20544.21|20663.93|20543.93|20664.27|20544.27|20663.05|20543.05|10
1640309210000|2021-12-24 01:26:50|20664.56|20544.56|20661.93|20541.93|20664.56|20544.56|20661.93|20541.93|10
1640309220000|2021-12-24 01:27:00|20661.57|20541.57|20662.49|20542.49|20663.21|20543.21|20661.57|20541.57|10
1640309230000|2021-12-24 01:27:10|20662.54|20542.54|20661.19|20541.19|20662.78|20542.78|20661.19|20541.19|8
1640309240000|2021-12-24 01:27:20|20660.73|20540.73|20659.29|20539.29|20661.91|20541.91|20659.29|20539.29|10
1640309250000|2021-12-24 01:27:30|20659.61|20539.61|20659.89|20539.89|20659.89|20539.89|20658.98|20538.98|10
1640309260000|2021-12-24 01:27:40|20660.14|20540.14|20659.65|20539.65|20660.34|20540.34|20659.58|20539.58|10
1640309270000|2021-12-24 01:27:50|20659.62|20539.62|20659.26|20539.26|20660.3|20540.3|20659.26|20539.26|10
1640309280000|2021-12-24 01:28:00|20658.95|20538.95|20657.35|20537.35|20659.02|20539.02|20657.35|20537.35|10
1640309290000|2021-12-24 01:28:10|20657.2|20537.2|20654.19|20534.19|20657.2|20537.2|20654.19|20534.19|10
1640309300000|2021-12-24 01:28:20|20654.08|20534.08|20655.5|20535.5|20655.54|20535.54|20653.65|20533.65|9
1640309310000|2021-12-24 01:28:30|20655.69|20535.69|20658.54|20538.54|20658.54|20538.54|20655.69|20535.69|10
1640309320000|2021-12-24 01:28:40|20659.08|20539.08|20660.95|20540.95|20661.22|20541.22|20659.08|20539.08|10
1640309330000|2021-12-24 01:28:50|20660.89|20540.89|20659.54|20539.54|20660.89|20540.89|20659.48|20539.48|10
1640309340000|2021-12-24 01:29:00|20659.37|20539.37|20658.53|20538.53|20659.37|20539.37|20658|20538|8
1640309350000|2021-12-24 01:29:10|20658.57|20538.57|20658.41|20538.41|20659.02|20539.02|20658.41|20538.41|10
1640309360000|2021-12-24 01:29:20|20658.54|20538.54|20658.49|20538.49|20658.84|20538.84|20658.21|20538.21|10
1640309370000|2021-12-24 01:29:30|20659.17|20539.17|20660.59|20540.59|20660.94|20540.94|20659.17|20539.17|10
1640309380000|2021-12-24 01:29:40|20660.68|20540.68|20661.3|20541.3|20661.35|20541.35|20660.68|20540.68|10
1640309390000|2021-12-24 01:29:50|20660.29|20540.29|20659.28|20539.28|20660.6|20540.6|20659.28|20539.28|10
1640309400000|2021-12-24 01:30:00|20658.66|20538.66|20659.56|20539.56|20659.56|20539.56|20658.29|20538.29|10
1640309410000|2021-12-24 01:30:10|20660.08|20540.08|20661.2|20541.2|20661.31|20541.31|20660.05|20540.05|10
1640309420000|2021-12-24 01:30:20|20661.28|20541.28|20662.06|20542.06|20662.51|20542.51|20661.28|20541.28|9
1640309430000|2021-12-24 01:30:30|20662.22|20542.22|20662.52|20542.52|20662.67|20542.67|20662.04|20542.04|9
1640309440000|2021-12-24 01:30:40|20662.68|20542.68|20664.51|20544.51|20664.51|20544.51|20662.68|20542.68|10
1640309450000|2021-12-24 01:30:50|20664.63|20544.63|20666.91|20546.91|20666.91|20546.91|20664.4|20544.4|10
1640309460000|2021-12-24 01:31:00|20665.91|20545.91|20683.21|20563.21|20683.21|20563.21|20664.25|20544.25|10
1640309470000|2021-12-24 01:31:10|20683.39|20563.39|20687.51|20567.51|20688.49|20568.49|20683.39|20563.39|10
1640309480000|2021-12-24 01:31:20|20687.33|20567.33|20689.44|20569.44|20690.01|20570.01|20687.33|20567.33|10
1640309490000|2021-12-24 01:31:30|20689.75|20569.75|20688.48|20568.48|20690.01|20570.01|20688.05|20568.05|10
1640309500000|2021-12-24 01:31:40|20688.45|20568.45|20687.92|20567.92|20688.72|20568.72|20687.92|20567.92|9
1640309510000|2021-12-24 01:31:50|20688.01|20568.01|20688.68|20568.68|20688.9|20568.9|20687.69|20567.69|10
1640309520000|2021-12-24 01:32:00|20689.37|20569.37|20689.93|20569.93|20689.93|20569.93|20688.9|20568.9|10
1640309530000|2021-12-24 01:32:10|20689.97|20569.97|20690.03|20570.03|20690.54|20570.54|20689.97|20569.97|9
1640309540000|2021-12-24 01:32:20|20690.24|20570.24|20687.67|20567.67|20690.24|20570.24|20687.59|20567.59|10
1640309550000|2021-12-24 01:32:30|20687.27|20567.27|20685.38|20565.38|20687.55|20567.55|20685.12|20565.12|10
1640309560000|2021-12-24 01:32:40|20684.48|20564.48|20681|20561|20684.48|20564.48|20680.64|20560.64|10
1640309570000|2021-12-24 01:32:50|20679.8|20559.8|20679.91|20559.91|20679.91|20559.91|20676.61|20556.61|9
1640309580000|2021-12-24 01:33:00|20680.19|20560.19|20685.17|20565.17|20685.17|20565.17|20680.19|20560.19|10
1640309590000|2021-12-24 01:33:10|20685.92|20565.92|20689.86|20569.86|20690.27|20570.27|20685.92|20565.92|10
1640309600000|2021-12-24 01:33:20|20689.88|20569.88|20690.9|20570.9|20690.9|20570.9|20689.55|20569.55|10
1640309610000|2021-12-24 01:33:30|20691.22|20571.22|20692.07|20572.07|20692.47|20572.47|20691.22|20571.22|10
1640309620000|2021-12-24 01:33:40|20692.85|20572.85|20693.49|20573.49|20693.58|20573.58|20692.32|20572.32|10
1640309630000|2021-12-24 01:33:50|20693.74|20573.74|20694.71|20574.71|20694.71|20574.71|20693.74|20573.74|10
1640309640000|2021-12-24 01:34:00|20694.42|20574.42|20699.86|20579.86|20699.86|20579.86|20694.42|20574.42|9
1640309650000|2021-12-24 01:34:10|20699.46|20579.46|20701.94|20581.94|20702.29|20582.29|20699.44|20579.44|10
1640309660000|2021-12-24 01:34:20|20701.65|20581.65|20703.2|20583.2|20703.2|20583.2|20701.65|20581.65|10
1640309670000|2021-12-24 01:34:30|20703.82|20583.82|20703|20583|20703.82|20583.82|20702.58|20582.58|10
1640309680000|2021-12-24 01:34:40|20703.11|20583.11|20703.4|20583.4|20703.73|20583.73|20703.11|20583.11|10
1640309690000|2021-12-24 01:34:50|20703.55|20583.55|20703.89|20583.89|20704.9|20584.9|20703.55|20583.55|8
1640309700000|2021-12-24 01:35:00|20703.87|20583.87|20704.35|20584.35|20704.35|20584.35|20703.64|20583.64|8
1640309710000|2021-12-24 01:35:10|20704.07|20584.07|20702.1|20582.1|20705.07|20585.07|20701.15|20581.15|10
1640309720000|2021-12-24 01:35:20|20705.2|20585.2|20712.17|20592.17|20712.17|20592.17|20705.2|20585.2|10
1640309730000|2021-12-24 01:35:30|20712.41|20592.41|20715.33|20595.33|20715.87|20595.87|20712.07|20592.07|10
1640309740000|2021-12-24 01:35:40|20715.41|20595.41|20716.01|20596.01|20717.37|20597.37|20713.68|20593.68|10
1640309750000|2021-12-24 01:35:50|20716.34|20596.34|20715.84|20595.84|20717.81|20597.81|20715.63|20595.63|10
1640309760000|2021-12-24 01:36:00|20715.85|20595.85|20714.9|20594.9|20716.1|20596.1|20714.9|20594.9|10
1640309770000|2021-12-24 01:36:10|20714.7|20594.7|20714.61|20594.61|20714.98|20594.98|20713.39|20593.39|10
1640309780000|2021-12-24 01:36:20|20713.78|20593.78|20712|20592|20713.78|20593.78|20711.54|20591.54|10
1640309790000|2021-12-24 01:36:30|20712.01|20592.01|20700.35|20580.35|20712.01|20592.01|20700.35|20580.35|10
1640309800000|2021-12-24 01:36:40|20699.68|20579.68|20697.85|20577.85|20699.72|20579.72|20697.85|20577.85|9
1640309810000|2021-12-24 01:36:50|20697.56|20577.56|20694.39|20574.39|20697.56|20577.56|20693.76|20573.76|10
1640309820000|2021-12-24 01:37:00|20693.73|20573.73|20694.6|20574.6|20695.27|20575.27|20692.66|20572.66|10
1640309830000|2021-12-24 01:37:10|20694.58|20574.58|20692.92|20572.92|20694.58|20574.58|20692.92|20572.92|10
1640309840000|2021-12-24 01:37:20|20692.99|20572.99|20693.36|20573.36|20693.4|20573.4|20692.99|20572.99|10
1640309850000|2021-12-24 01:37:30|20693.37|20573.37|20690.96|20570.96|20693.37|20573.37|20690.72|20570.72|9
1640309860000|2021-12-24 01:37:40|20689.78|20569.78|20688.28|20568.28|20689.78|20569.78|20688.28|20568.28|9
1640309870000|2021-12-24 01:37:50|20688.47|20568.47|20688.45|20568.45|20689.49|20569.49|20688.19|20568.19|9
1640309880000|2021-12-24 01:38:00|20688.41|20568.41|20689.63|20569.63|20689.63|20569.63|20688.31|20568.31|10
1640309890000|2021-12-24 01:38:10|20689.92|20569.92|20693.87|20573.87|20693.87|20573.87|20689.92|20569.92|10
1640309900000|2021-12-24 01:38:20|20694.16|20574.16|20699.14|20579.14|20699.14|20579.14|20694|20574|10
1640309910000|2021-12-24 01:38:30|20699.85|20579.85|20701.53|20581.53|20702.44|20582.44|20699.85|20579.85|10
1640309920000|2021-12-24 01:38:40|20701.67|20581.67|20703.2|20583.2|20703.39|20583.39|20701.67|20581.67|10
1640309930000|2021-12-24 01:38:50|20704.05|20584.05|20704.87|20584.87|20704.87|20584.87|20703.08|20583.08|10
1640309940000|2021-12-24 01:39:00|20706.29|20586.29|20711.53|20591.53|20712.05|20592.05|20706.29|20586.29|10
1640309950000|2021-12-24 01:39:10|20710.62|20590.62|20709.46|20589.46|20710.62|20590.62|20709.24|20589.24|9
1640309960000|2021-12-24 01:39:20|20710.09|20590.09|20712.76|20592.76|20712.76|20592.76|20709.72|20589.72|10
1640309970000|2021-12-24 01:39:30|20712.5|20592.5|20708|20588|20712.5|20592.5|20708|20588|10
1640309980000|2021-12-24 01:39:40|20708.12|20588.12|20703.51|20583.51|20708.12|20588.12|20703.28|20583.28|10
1640309990000|2021-12-24 01:39:50|20703|20583|20701.52|20581.52|20703.33|20583.33|20701.43|20581.43|9
1640310000000|2021-12-24 01:40:00|20701.67|20581.67|20700.89|20580.89|20701.67|20581.67|20700.49|20580.49|10
1640310010000|2021-12-24 01:40:10|20701.53|20581.53|20700.37|20580.37|20701.7|20581.7|20700.37|20580.37|10
1640310020000|2021-12-24 01:40:20|20699.7|20579.7|20697.95|20577.95|20699.7|20579.7|20697.63|20577.63|10
1640310030000|2021-12-24 01:40:30|20696.68|20576.68|20697.65|20577.65|20697.65|20577.65|20695.5|20575.5|10
1640310040000|2021-12-24 01:40:40|20697.25|20577.25|20695.41|20575.41|20698.27|20578.27|20695.41|20575.41|10
1640310050000|2021-12-24 01:40:50|20694.57|20574.57|20693.87|20573.87|20695.65|20575.65|20693.83|20573.83|10
1640310060000|2021-12-24 01:41:00|20691.67|20571.67|20688.32|20568.32|20691.67|20571.67|20688.22|20568.22|10
1640310070000|2021-12-24 01:41:10|20688.15|20568.15|20688.9|20568.9|20688.9|20568.9|20687.48|20567.48|10
1640310080000|2021-12-24 01:41:20|20688.52|20568.52|20688.92|20568.92|20689.7|20569.7|20688.48|20568.48|10
1640310090000|2021-12-24 01:41:30|20688.78|20568.78|20689.02|20569.02|20689.24|20569.24|20688.58|20568.58|9
1640310100000|2021-12-24 01:41:40|20688.86|20568.86|20687.85|20567.85|20689.02|20569.02|20687.76|20567.76|10
1640310110000|2021-12-24 01:41:50|20687.54|20567.54|20685.33|20565.33|20687.74|20567.74|20684.98|20564.98|10
1640310120000|2021-12-24 01:42:00|20685.9|20565.9|20683.82|20563.82|20685.9|20565.9|20683.82|20563.82|10
1640310130000|2021-12-24 01:42:10|20683.45|20563.45|20681.88|20561.88|20683.45|20563.45|20681.55|20561.55|10
1640310140000|2021-12-24 01:42:20|20680.98|20560.98|20682.12|20562.12|20682.12|20562.12|20680.72|20560.72|10
1640310150000|2021-12-24 01:42:30|20682.2|20562.2|20684.97|20564.97|20684.97|20564.97|20682.2|20562.2|10
1640310160000|2021-12-24 01:42:40|20685.2|20565.2|20685.26|20565.26|20685.74|20565.74|20684.95|20564.95|9
1640310170000|2021-12-24 01:42:50|20684.87|20564.87|20685.74|20565.74|20685.74|20565.74|20684.87|20564.87|10
1640310180000|2021-12-24 01:43:00|20685.99|20565.99|20683.54|20563.54|20686.54|20566.54|20683.54|20563.54|10
1640310190000|2021-12-24 01:43:10|20686.13|20566.13|20700.43|20580.43|20700.43|20580.43|20686.13|20566.13|10
1640310200000|2021-12-24 01:43:20|20701.63|20581.63|20702.98|20582.98|20703.37|20583.37|20701.63|20581.63|10
1640310210000|2021-12-24 01:43:30|20702.56|20582.56|20700.57|20580.57|20703.1|20583.1|20700.57|20580.57|10
1640310220000|2021-12-24 01:43:40|20700.2|20580.2|20699.49|20579.49|20700.2|20580.2|20699.08|20579.08|8
1640310230000|2021-12-24 01:43:50|20699.26|20579.26|20699.22|20579.22|20699.31|20579.31|20698.78|20578.78|10
1640310240000|2021-12-24 01:44:00|20698.2|20578.2|20696.69|20576.69|20698.67|20578.67|20696.46|20576.46|10
1640310250000|2021-12-24 01:44:10|20695.88|20575.88|20695.63|20575.63|20696.53|20576.53|20694.31|20574.31|10
1640310260000|2021-12-24 01:44:20|20695.14|20575.14|20695.29|20575.29|20695.29|20575.29|20694.85|20574.85|7
1640310270000|2021-12-24 01:44:30|20695.02|20575.02|20695.95|20575.95|20696.03|20576.03|20694.93|20574.93|9
1640310280000|2021-12-24 01:44:40|20695.76|20575.76|20697.06|20577.06|20697.06|20577.06|20695.69|20575.69|10
1640310290000|2021-12-24 01:44:50|20696.9|20576.9|20695.57|20575.57|20697.04|20577.04|20695.57|20575.57|9
1640310300000|2021-12-24 01:45:00|20695.94|20575.94|20695.57|20575.57|20696.05|20576.05|20695.57|20575.57|10
1640310310000|2021-12-24 01:45:10|20695.52|20575.52|20695.46|20575.46|20695.63|20575.63|20695.11|20575.11|9
1640310320000|2021-12-24 01:45:20|20695.39|20575.39|20694.76|20574.76|20695.39|20575.39|20693.5|20573.5|8
1640310330000|2021-12-24 01:45:30|20694.49|20574.49|20695.18|20575.18|20695.34|20575.34|20694.21|20574.21|9
1640310340000|2021-12-24 01:45:40|20694.89|20574.89|20696.41|20576.41|20696.41|20576.41|20693.99|20573.99|10
1640310350000|2021-12-24 01:45:50|20696.27|20576.27|20694.62|20574.62|20697.18|20577.18|20694.62|20574.62|10
1640310360000|2021-12-24 01:46:00|20694.26|20574.26|20692.61|20572.61|20694.31|20574.31|20692.29|20572.29|10
1640310370000|2021-12-24 01:46:10|20693.05|20573.05|20693.81|20573.81|20693.98|20573.98|20692.79|20572.79|10
1640310380000|2021-12-24 01:46:20|20693.92|20573.92|20692.78|20572.78|20693.92|20573.92|20692.78|20572.78|9
1640310390000|2021-12-24 01:46:30|20692.56|20572.56|20693.12|20573.12|20693.12|20573.12|20692.39|20572.39|10
1640310400000|2021-12-24 01:46:40|20693.37|20573.37|20695.37|20575.37|20695.37|20575.37|20693.37|20573.37|10
1640310410000|2021-12-24 01:46:50|20695.7|20575.7|20696.51|20576.51|20696.51|20576.51|20695.7|20575.7|9
1640310420000|2021-12-24 01:47:00|20696.29|20576.29|20694.21|20574.21|20696.44|20576.44|20694.17|20574.17|10
1640310430000|2021-12-24 01:47:10|20694.36|20574.36|20694.46|20574.46|20694.75|20574.75|20693.78|20573.78|10
1640310440000|2021-12-24 01:47:20|20694.77|20574.77|20692.81|20572.81|20695.31|20575.31|20692.81|20572.81|10
1640310450000|2021-12-24 01:47:30|20692.97|20572.97|20691.24|20571.24|20693.69|20573.69|20691.15|20571.15|10
1640310460000|2021-12-24 01:47:40|20690.25|20570.25|20684.98|20564.98|20690.25|20570.25|20684.78|20564.78|10
1640310470000|2021-12-24 01:47:50|20684.81|20564.81|20683.23|20563.23|20684.9|20564.9|20682.51|20562.51|10
1640310480000|2021-12-24 01:48:00|20683.55|20563.55|20683.32|20563.32|20684.42|20564.42|20680.82|20560.82|10
1640310490000|2021-12-24 01:48:10|20683.87|20563.87|20684.63|20564.63|20685.36|20565.36|20683.87|20563.87|10
1640310500000|2021-12-24 01:48:20|20683.94|20563.94|20684.49|20564.49|20684.75|20564.75|20683.94|20563.94|10
1640310510000|2021-12-24 01:48:30|20684.37|20564.37|20681.12|20561.12|20684.37|20564.37|20681.12|20561.12|10
1640310520000|2021-12-24 01:48:40|20680.37|20560.37|20678.94|20558.94|20680.37|20560.37|20678.94|20558.94|9
1640310530000|2021-12-24 01:48:50|20679.39|20559.39|20677.96|20557.96|20680.1|20560.1|20677.78|20557.78|10
1640310540000|2021-12-24 01:49:00|20678.01|20558.01|20680.27|20560.27|20680.65|20560.65|20677.92|20557.92|10
1640310550000|2021-12-24 01:49:10|20680.19|20560.19|20680.01|20560.01|20680.19|20560.19|20678.92|20558.92|9
1640310560000|2021-12-24 01:49:20|20679.39|20559.39|20680.5|20560.5|20680.61|20560.61|20679.39|20559.39|10
1640310570000|2021-12-24 01:49:30|20680.04|20560.04|20679.74|20559.74|20680.74|20560.74|20679.35|20559.35|9
1640310580000|2021-12-24 01:49:40|20680.13|20560.13|20679.71|20559.71|20680.13|20560.13|20679.35|20559.35|10
1640310590000|2021-12-24 01:49:50|20679.72|20559.72|20678.03|20558.03|20680.04|20560.04|20678.03|20558.03|8
1640310600000|2021-12-24 01:50:00|20677.47|20557.47|20676.48|20556.48|20678.61|20558.61|20676.37|20556.37|9
1640310610000|2021-12-24 01:50:10|20676.52|20556.52|20674.48|20554.48|20676.52|20556.52|20674.48|20554.48|9
1640310620000|2021-12-24 01:50:20|20674.5|20554.5|20676.56|20556.56|20676.74|20556.74|20674.5|20554.5|10
1640310630000|2021-12-24 01:50:30|20676.21|20556.21|20683.8|20563.8|20683.8|20563.8|20676.21|20556.21|10
1640310640000|2021-12-24 01:50:40|20683.95|20563.95|20683.94|20563.94|20683.95|20563.95|20682.94|20562.94|10
1640310650000|2021-12-24 01:50:50|20683.98|20563.98|20688.43|20568.43|20688.43|20568.43|20683.98|20563.98|9
1640310660000|2021-12-24 01:51:00|20688.1|20568.1|20688.82|20568.82|20689.1|20569.1|20688.1|20568.1|10
1640310670000|2021-12-24 01:51:10|20688.78|20568.78|20689.51|20569.51|20689.8|20569.8|20688.73|20568.73|10
1640310680000|2021-12-24 01:51:20|20689.72|20569.72|20688.93|20568.93|20689.79|20569.79|20688.84|20568.84|10
1640310690000|2021-12-24 01:51:30|20688|20568|20689.02|20569.02|20689.02|20569.02|20688|20568|9
1640310700000|2021-12-24 01:51:40|20688.98|20568.98|20688.53|20568.53|20688.98|20568.98|20687.31|20567.31|10
1640310710000|2021-12-24 01:51:50|20688.36|20568.36|20688.48|20568.48|20689.66|20569.66|20688.36|20568.36|10
1640310720000|2021-12-24 01:52:00|20688.18|20568.18|20685.59|20565.59|20688.18|20568.18|20685.59|20565.59|9
1640310730000|2021-12-24 01:52:10|20685.25|20565.25|20683.24|20563.24|20685.25|20565.25|20682.83|20562.83|10
1640310740000|2021-12-24 01:52:20|20683.1|20563.1|20683.76|20563.76|20684.02|20564.02|20683.07|20563.07|9
1640310750000|2021-12-24 01:52:30|20683.02|20563.02|20682.8|20562.8|20683.24|20563.24|20682.55|20562.55|10
1640310760000|2021-12-24 01:52:40|20683.02|20563.02|20681.42|20561.42|20683.07|20563.07|20681.42|20561.42|10
1640310770000|2021-12-24 01:52:50|20681.48|20561.48|20681.58|20561.58|20681.68|20561.68|20680.79|20560.79|10
1640310780000|2021-12-24 01:53:00|20681.96|20561.96|20682.44|20562.44|20683.17|20563.17|20681.96|20561.96|9
1640310790000|2021-12-24 01:53:10|20682.49|20562.49|20683.29|20563.29|20683.53|20563.53|20682.36|20562.36|10
1640310800000|2021-12-24 01:53:20|20683.38|20563.38|20674.37|20554.37|20683.38|20563.38|20674.27|20554.27|10
1640310810000|2021-12-24 01:53:30|20674.33|20554.33|20673.01|20553.01|20674.36|20554.36|20673.01|20553.01|10
1640310820000|2021-12-24 01:53:40|20672.77|20552.77|20672.45|20552.45|20672.91|20552.91|20672.45|20552.45|10
1640310830000|2021-12-24 01:53:50|20671.87|20551.87|20671.23|20551.23|20671.87|20551.87|20670.42|20550.42|10
1640310840000|2021-12-24 01:54:00|20671.09|20551.09|20670.5|20550.5|20671.51|20551.51|20670.38|20550.38|10
1640310850000|2021-12-24 01:54:10|20670.62|20550.62|20672.25|20552.25|20672.25|20552.25|20670.62|20550.62|10
1640310860000|2021-12-24 01:54:20|20672.39|20552.39|20674.16|20554.16|20674.16|20554.16|20672.39|20552.39|10
1640310870000|2021-12-24 01:54:30|20674.21|20554.21|20675.18|20555.18|20675.26|20555.26|20673.85|20553.85|10
1640310880000|2021-12-24 01:54:40|20675.67|20555.67|20675.36|20555.36|20675.67|20555.67|20674.69|20554.69|10
1640310890000|2021-12-24 01:54:50|20675.43|20555.43|20676.34|20556.34|20676.34|20556.34|20675.3|20555.3|9
1640310900000|2021-12-24 01:55:00|20676.37|20556.37|20677.06|20557.06|20677.06|20557.06|20676.31|20556.31|9
1640310910000|2021-12-24 01:55:10|20676.82|20556.82|20678.85|20558.85|20678.85|20558.85|20675.64|20555.64|9
1640310920000|2021-12-24 01:55:20|20680.34|20560.34|20682.26|20562.26|20682.66|20562.66|20680.34|20560.34|10
1640310930000|2021-12-24 01:55:30|20682.35|20562.35|20682.92|20562.92|20683.29|20563.29|20682.28|20562.28|10
1640310940000|2021-12-24 01:55:40|20682.68|20562.68|20686.36|20566.36|20686.36|20566.36|20682.65|20562.65|10
1640310950000|2021-12-24 01:55:50|20686.6|20566.6|20687.52|20567.52|20687.52|20567.52|20686.27|20566.27|10
1640310960000|2021-12-24 01:56:00|20687.75|20567.75|20689.86|20569.86|20689.86|20569.86|20687.75|20567.75|10
1640310970000|2021-12-24 01:56:10|20689.94|20569.94|20701.08|20581.08|20701.08|20581.08|20689.94|20569.94|10
1640310980000|2021-12-24 01:56:20|20700.51|20580.51|20698.97|20578.97|20700.51|20580.51|20698.97|20578.97|10
1640310990000|2021-12-24 01:56:30|20698.89|20578.89|20697.24|20577.24|20698.89|20578.89|20696.47|20576.47|10
1640311000000|2021-12-24 01:56:40|20697.29|20577.29|20698|20578|20698.26|20578.26|20696.54|20576.54|10
1640311010000|2021-12-24 01:56:50|20698.43|20578.43|20698.72|20578.72|20699.18|20579.18|20697.89|20577.89|9
1640311020000|2021-12-24 01:57:00|20699.1|20579.1|20697.5|20577.5|20699.31|20579.31|20697.5|20577.5|10
1640311030000|2021-12-24 01:57:10|20697.18|20577.18|20696.5|20576.5|20697.18|20577.18|20695.03|20575.03|10
1640311040000|2021-12-24 01:57:20|20696.45|20576.45|20696.64|20576.64|20696.73|20576.73|20696.13|20576.13|10
1640311050000|2021-12-24 01:57:30|20696.36|20576.36|20694.19|20574.19|20696.42|20576.42|20694.19|20574.19|10
1640311060000|2021-12-24 01:57:40|20694.02|20574.02|20688.39|20568.39|20694.02|20574.02|20688.39|20568.39|10
1640311070000|2021-12-24 01:57:50|20688.3|20568.3|20688.05|20568.05|20688.3|20568.3|20684.62|20564.62|10
1640311080000|2021-12-24 01:58:00|20688.55|20568.55|20692.1|20572.1|20692.96|20572.96|20688.55|20568.55|10
1640311090000|2021-12-24 01:58:10|20691.92|20571.92|20701.68|20581.68|20701.68|20581.68|20691.92|20571.92|10
1640311100000|2021-12-24 01:58:20|20704.25|20584.25|20718.57|20598.57|20718.77|20598.77|20704.25|20584.25|10
1640311110000|2021-12-24 01:58:30|20718.6|20598.6|20721.04|20601.04|20721.09|20601.09|20718.6|20598.6|10
1640311120000|2021-12-24 01:58:40|20720.99|20600.99|20718.59|20598.59|20721.55|20601.55|20718.59|20598.59|10
1640311130000|2021-12-24 01:58:50|20718.22|20598.22|20714.91|20594.91|20718.22|20598.22|20714.65|20594.65|10
1640311140000|2021-12-24 01:59:00|20714.72|20594.72|20716.99|20596.99|20716.99|20596.99|20714.18|20594.18|10
1640311150000|2021-12-24 01:59:10|20716.67|20596.67|20718.63|20598.63|20718.63|20598.63|20716.43|20596.43|10
1640311160000|2021-12-24 01:59:20|20718.34|20598.34|20719.16|20599.16|20719.2|20599.2|20718.34|20598.34|10
1640311170000|2021-12-24 01:59:30|20719.18|20599.18|20719.91|20599.91|20719.95|20599.95|20719.18|20599.18|10
1640311180000|2021-12-24 01:59:40|20720.11|20600.11|20718.64|20598.64|20721.26|20601.26|20718.47|20598.47|10
1640311190000|2021-12-24 01:59:50|20718.44|20598.44|20716.29|20596.29|20718.44|20598.44|20716.29|20596.29|10
1640311200000|2021-12-24 02:00:00|20716.37|20596.37|20715.05|20595.05|20716.37|20596.37|20715.05|20595.05|8
1640311210000|2021-12-24 02:00:10|20716.06|20596.06|20716.68|20596.68|20717.31|20597.31|20716.06|20596.06|10
1640311220000|2021-12-24 02:00:20|20716.65|20596.65|20717.34|20597.34|20717.62|20597.62|20716.23|20596.23|10
1640311230000|2021-12-24 02:00:30|20716.84|20596.84|20716.82|20596.82|20716.84|20596.84|20715.92|20595.92|9
1640311240000|2021-12-24 02:00:40|20716.38|20596.38|20712.61|20592.61|20716.38|20596.38|20712.61|20592.61|10
1640311250000|2021-12-24 02:00:50|20712.23|20592.23|20709.53|20589.53|20712.93|20592.93|20709.08|20589.08|10
1640311260000|2021-12-24 02:01:00|20710.25|20590.25|20710.97|20590.97|20711.62|20591.62|20710.25|20590.25|10
1640311270000|2021-12-24 02:01:10|20710.88|20590.88|20711.29|20591.29|20712.07|20592.07|20710.88|20590.88|10
1640311280000|2021-12-24 02:01:20|20712.1|20592.1|20711.41|20591.41|20712.55|20592.55|20711.07|20591.07|10
1640311290000|2021-12-24 02:01:30|20711.71|20591.71|20720.24|20600.24|20720.34|20600.34|20711.71|20591.71|10
1640311300000|2021-12-24 02:01:40|20720.3|20600.3|20735.08|20615.08|20735.08|20615.08|20720.3|20600.3|10
1640311310000|2021-12-24 02:01:50|20736.12|20616.12|20737.01|20617.01|20737.01|20617.01|20735.9|20615.9|10
1640311320000|2021-12-24 02:02:00|20736.29|20616.29|20736.56|20616.56|20737.14|20617.14|20735.48|20615.48|10
1640311330000|2021-12-24 02:02:10|20736.81|20616.81|20737.91|20617.91|20737.94|20617.94|20736.77|20616.77|10
1640311340000|2021-12-24 02:02:20|20739.22|20619.22|20736.99|20616.99|20740.28|20620.28|20736.99|20616.99|10
1640311350000|2021-12-24 02:02:30|20736.32|20616.32|20735.75|20615.75|20737.39|20617.39|20735.75|20615.75|10
1640311360000|2021-12-24 02:02:40|20735.8|20615.8|20735.05|20615.05|20736.42|20616.42|20734.84|20614.84|10
1640311370000|2021-12-24 02:02:50|20734.73|20614.73|20736.35|20616.35|20736.35|20616.35|20733.84|20613.84|10
1640311380000|2021-12-24 02:03:00|20735.87|20615.87|20736.95|20616.95|20737.16|20617.16|20735.87|20615.87|10
1640311390000|2021-12-24 02:03:10|20736.97|20616.97|20731.72|20611.72|20737.43|20617.43|20730.56|20610.56|10
1640311400000|2021-12-24 02:03:20|20732.27|20612.27|20735.29|20615.29|20735.85|20615.85|20732.27|20612.27|10
1640311410000|2021-12-24 02:03:30|20734.68|20614.68|20734|20614|20735.58|20615.58|20733.67|20613.67|10
1640311420000|2021-12-24 02:03:40|20734.37|20614.37|20736.64|20616.64|20737.11|20617.11|20734.12|20614.12|10
1640311430000|2021-12-24 02:03:50|20736.51|20616.51|20736.89|20616.89|20736.89|20616.89|20735.57|20615.57|10
1640311440000|2021-12-24 02:04:00|20737.34|20617.34|20741.13|20621.13|20741.56|20621.56|20737.34|20617.34|10
1640311450000|2021-12-24 02:04:10|20743.35|20623.35|20746.75|20626.75|20746.75|20626.75|20743.35|20623.35|10
1640311460000|2021-12-24 02:04:20|20746.22|20626.22|20746.59|20626.59|20746.87|20626.87|20746.08|20626.08|10
1640311470000|2021-12-24 02:04:30|20746.53|20626.53|20746.98|20626.98|20747.15|20627.15|20746.49|20626.49|9
1640311480000|2021-12-24 02:04:40|20747.04|20627.04|20746.74|20626.74|20747.04|20627.04|20746.43|20626.43|10
1640311490000|2021-12-24 02:04:50|20746.93|20626.93|20747.96|20627.96|20747.96|20627.96|20746.09|20626.09|10
1640311500000|2021-12-24 02:05:00|20748.18|20628.18|20743.49|20623.49|20748.21|20628.21|20742.97|20622.97|10
1640311510000|2021-12-24 02:05:10|20743.71|20623.71|20732.91|20612.91|20743.71|20623.71|20732.35|20612.35|10
1640311520000|2021-12-24 02:05:20|20732.4|20612.4|20722.35|20602.35|20732.4|20612.4|20722.35|20602.35|10
1640311530000|2021-12-24 02:05:30|20722.22|20602.22|20719.99|20599.99|20722.22|20602.22|20719.84|20599.84|10
1640311540000|2021-12-24 02:05:40|20720.12|20600.12|20716.73|20596.73|20720.17|20600.17|20716.73|20596.73|9
1640311550000|2021-12-24 02:05:50|20715.4|20595.4|20715.75|20595.75|20716.3|20596.3|20714.72|20594.72|9
1640311560000|2021-12-24 02:06:00|20715|20595|20711.31|20591.31|20715|20595|20711.04|20591.04|10
1640311570000|2021-12-24 02:06:10|20711.9|20591.9|20712.3|20592.3|20712.62|20592.62|20711.2|20591.2|10
1640311580000|2021-12-24 02:06:20|20712.16|20592.16|20708.44|20588.44|20713.26|20593.26|20708.44|20588.44|10
1640311590000|2021-12-24 02:06:30|20708.58|20588.58|20710.63|20590.63|20711.05|20591.05|20708.58|20588.58|10
1640311600000|2021-12-24 02:06:40|20710.31|20590.31|20711.7|20591.7|20712.14|20592.14|20710.16|20590.16|10
1640311610000|2021-12-24 02:06:50|20711.44|20591.44|20711.09|20591.09|20711.49|20591.49|20710.54|20590.54|10
1640311620000|2021-12-24 02:07:00|20711|20591|20711.38|20591.38|20711.66|20591.66|20710.14|20590.14|10
1640311630000|2021-12-24 02:07:10|20711.23|20591.23|20709.01|20589.01|20711.23|20591.23|20708.79|20588.79|10
1640311640000|2021-12-24 02:07:20|20708.69|20588.69|20707.94|20587.94|20708.69|20588.69|20707.77|20587.77|9
1640311650000|2021-12-24 02:07:30|20708.04|20588.04|20706.7|20586.7|20708.25|20588.25|20706.7|20586.7|10
1640311660000|2021-12-24 02:07:40|20707.19|20587.19|20705.07|20585.07|20707.19|20587.19|20704.2|20584.2|9
1640311670000|2021-12-24 02:07:50|20704.98|20584.98|20705.73|20585.73|20706.32|20586.32|20704.6|20584.6|10
1640311680000|2021-12-24 02:08:00|20705.51|20585.51|20702.15|20582.15|20705.51|20585.51|20701.97|20581.97|10
1640311690000|2021-12-24 02:08:10|20702.28|20582.28|20700.02|20580.02|20702.28|20582.28|20699.45|20579.45|10
1640311700000|2021-12-24 02:08:20|20698.35|20578.35|20694.54|20574.54|20698.35|20578.35|20694.19|20574.19|10
1640311710000|2021-12-24 02:08:30|20694.87|20574.87|20695.02|20575.02|20695.26|20575.26|20694.77|20574.77|10
1640311720000|2021-12-24 02:08:40|20694.78|20574.78|20688.8|20568.8|20694.8|20574.8|20688.8|20568.8|10
1640311730000|2021-12-24 02:08:50|20688.55|20568.55|20684.47|20564.47|20688.55|20568.55|20684.47|20564.47|10
1640311740000|2021-12-24 02:09:00|20683.9|20563.9|20686.03|20566.03|20686.03|20566.03|20683.9|20563.9|10
1640311750000|2021-12-24 02:09:10|20685.75|20565.75|20687.46|20567.46|20687.46|20567.46|20684.53|20564.53|10
1640311760000|2021-12-24 02:09:20|20687.86|20567.86|20692.74|20572.74|20692.74|20572.74|20687.86|20567.86|10
1640311770000|2021-12-24 02:09:30|20693.03|20573.03|20700.27|20580.27|20700.27|20580.27|20693.03|20573.03|10
1640311780000|2021-12-24 02:09:40|20700.92|20580.92|20706.3|20586.3|20706.3|20586.3|20700.92|20580.92|10
1640311790000|2021-12-24 02:09:50|20706.35|20586.35|20706.44|20586.44|20706.44|20586.44|20705.77|20585.77|10
1640311800000|2021-12-24 02:10:00|20706.36|20586.36|20703.53|20583.53|20706.36|20586.36|20703.53|20583.53|10
1640311810000|2021-12-24 02:10:10|20703.12|20583.12|20706.1|20586.1|20706.1|20586.1|20703.1|20583.1|10
1640311820000|2021-12-24 02:10:20|20706.46|20586.46|20704.07|20584.07|20706.46|20586.46|20703.3|20583.3|9
1640311830000|2021-12-24 02:10:30|20703.72|20583.72|20707|20587|20707.03|20587.03|20703.7|20583.7|10
1640311840000|2021-12-24 02:10:40|20707.02|20587.02|20708.24|20588.24|20708.96|20588.96|20707.02|20587.02|10
1640311850000|2021-12-24 02:10:50|20708.32|20588.32|20708.87|20588.87|20709.17|20589.17|20708.25|20588.25|9
1640311860000|2021-12-24 02:11:00|20709.05|20589.05|20707.61|20587.61|20709.05|20589.05|20707.61|20587.61|10
1640311870000|2021-12-24 02:11:10|20707.16|20587.16|20703.49|20583.49|20707.16|20587.16|20703.49|20583.49|10
1640311880000|2021-12-24 02:11:20|20703.86|20583.86|20702.09|20582.09|20703.86|20583.86|20702.09|20582.09|10
1640311890000|2021-12-24 02:11:30|20701.29|20581.29|20698.57|20578.57|20701.29|20581.29|20698.57|20578.57|10
1640311900000|2021-12-24 02:11:40|20698.54|20578.54|20698.73|20578.73|20698.85|20578.85|20698.45|20578.45|10
1640311910000|2021-12-24 02:11:50|20698.83|20578.83|20696.26|20576.26|20698.83|20578.83|20695.84|20575.84|10
1640311920000|2021-12-24 02:12:00|20695.57|20575.57|20693.77|20573.77|20696.85|20576.85|20693.17|20573.17|10
1640311930000|2021-12-24 02:12:10|20693.9|20573.9|20693.91|20573.91|20694.18|20574.18|20693.31|20573.31|9
1640311940000|2021-12-24 02:12:20|20693.81|20573.81|20692.58|20572.58|20693.81|20573.81|20692.2|20572.2|9
1640311950000|2021-12-24 02:12:30|20692.61|20572.61|20692.38|20572.38|20692.65|20572.65|20692.23|20572.23|10
1640311960000|2021-12-24 02:12:40|20692.58|20572.58|20693.09|20573.09|20693.57|20573.57|20692.06|20572.06|10
1640311970000|2021-12-24 02:12:50|20692.99|20572.99|20693.97|20573.97|20694.11|20574.11|20692.99|20572.99|10
1640311980000|2021-12-24 02:13:00|20693.79|20573.79|20693.43|20573.43|20693.87|20573.87|20693.04|20573.04|9
1640311990000|2021-12-24 02:13:10|20693.37|20573.37|20691.79|20571.79|20693.37|20573.37|20691.79|20571.79|10
1640312000000|2021-12-24 02:13:20|20691.94|20571.94|20690.66|20570.66|20692.14|20572.14|20690.66|20570.66|10
1640312010000|2021-12-24 02:13:30|20690.53|20570.53|20688.68|20568.68|20690.53|20570.53|20688.29|20568.29|10
1640312020000|2021-12-24 02:13:40|20689.11|20569.11|20687.76|20567.76|20689.11|20569.11|20687.76|20567.76|10
1640312030000|2021-12-24 02:13:50|20687.44|20567.44|20686.8|20566.8|20688.17|20568.17|20686.8|20566.8|10
1640312040000|2021-12-24 02:14:00|20687.41|20567.41|20686.46|20566.46|20688.28|20568.28|20686.46|20566.46|10
1640312050000|2021-12-24 02:14:10|20686.5|20566.5|20683.05|20563.05|20686.59|20566.59|20683.05|20563.05|10
1640312060000|2021-12-24 02:14:20|20682.51|20562.51|20676.71|20556.71|20682.51|20562.51|20676.71|20556.71|10
1640312070000|2021-12-24 02:14:30|20675.02|20555.02|20670.48|20550.48|20675.02|20555.02|20670.48|20550.48|10
1640312080000|2021-12-24 02:14:40|20670.28|20550.28|20667.57|20547.57|20670.28|20550.28|20667.57|20547.57|10
1640312090000|2021-12-24 02:14:50|20665.46|20545.46|20663.83|20543.83|20665.51|20545.51|20663.66|20543.66|10
1640312100000|2021-12-24 02:15:00|20664.78|20544.78|20663.84|20543.84|20666.28|20546.28|20663.84|20543.84|10
1640312110000|2021-12-24 02:15:10|20663.97|20543.97|20663.03|20543.03|20664.34|20544.34|20663.03|20543.03|10
1640312120000|2021-12-24 02:15:20|20663|20543|20661.64|20541.64|20663|20543|20661.28|20541.28|10
1640312130000|2021-12-24 02:15:30|20661.56|20541.56|20660.27|20540.27|20661.95|20541.95|20660.08|20540.08|10
1640312140000|2021-12-24 02:15:40|20661.07|20541.07|20659.91|20539.91|20661.07|20541.07|20659.18|20539.18|10
1640312150000|2021-12-24 02:15:50|20660.2|20540.2|20660.2|20540.2|20660.81|20540.81|20660.2|20540.2|10
1640312160000|2021-12-24 02:16:00|20660.18|20540.18|20659.67|20539.67|20660.32|20540.32|20659.44|20539.44|10
1640312170000|2021-12-24 02:16:10|20659.23|20539.23|20658.02|20538.02|20659.23|20539.23|20657.88|20537.88|10
1640312180000|2021-12-24 02:16:20|20657.26|20537.26|20657.36|20537.36|20657.37|20537.37|20656.94|20536.94|10
1640312190000|2021-12-24 02:16:30|20657.51|20537.51|20657.71|20537.71|20658.03|20538.03|20657.4|20537.4|10
1640312200000|2021-12-24 02:16:40|20657.73|20537.73|20659.27|20539.27|20659.27|20539.27|20657.73|20537.73|9
1640312210000|2021-12-24 02:16:50|20659.37|20539.37|20659.73|20539.73|20660.11|20540.11|20658.89|20538.89|8
1640312220000|2021-12-24 02:17:00|20659.58|20539.58|20659.27|20539.27|20660.03|20540.03|20659.08|20539.08|10
1640312230000|2021-12-24 02:17:10|20659.1|20539.1|20660.5|20540.5|20660.5|20540.5|20659.1|20539.1|10
1640312240000|2021-12-24 02:17:20|20660.84|20540.84|20663.95|20543.95|20663.95|20543.95|20660.84|20540.84|10
1640312250000|2021-12-24 02:17:30|20664.1|20544.1|20664.48|20544.48|20664.69|20544.69|20663.65|20543.65|10
1640312260000|2021-12-24 02:17:40|20663.92|20543.92|20664.57|20544.57|20664.57|20544.57|20663.76|20543.76|10
1640312270000|2021-12-24 02:17:50|20665.02|20545.02|20666.56|20546.56|20666.56|20546.56|20664.77|20544.77|9
1640312280000|2021-12-24 02:18:00|20666.07|20546.07|20668.1|20548.1|20668.17|20548.17|20665.95|20545.95|10
1640312290000|2021-12-24 02:18:10|20668.19|20548.19|20669.52|20549.52|20669.68|20549.68|20668.19|20548.19|10
1640312300000|2021-12-24 02:18:20|20669.72|20549.72|20669.94|20549.94|20670.14|20550.14|20669.66|20549.66|10
1640312310000|2021-12-24 02:18:30|20670.42|20550.42|20670.96|20550.96|20670.99|20550.99|20669.87|20549.87|10
1640312320000|2021-12-24 02:18:40|20670.74|20550.74|20673.53|20553.53|20673.53|20553.53|20670.74|20550.74|10
1640312330000|2021-12-24 02:18:50|20673.42|20553.42|20674.38|20554.38|20674.68|20554.68|20672.97|20552.97|10
1640312340000|2021-12-24 02:19:00|20674.12|20554.12|20671.89|20551.89|20674.12|20554.12|20671.89|20551.89|9
1640312350000|2021-12-24 02:19:10|20671.7|20551.7|20669.45|20549.45|20671.7|20551.7|20669.3|20549.3|9
1640312360000|2021-12-24 02:19:20|20668.6|20548.6|20667.22|20547.22|20668.6|20548.6|20667.22|20547.22|8
1640312370000|2021-12-24 02:19:30|20666.03|20546.03|20667.35|20547.35|20667.35|20547.35|20666.03|20546.03|10
1640312380000|2021-12-24 02:19:40|20667.41|20547.41|20668.97|20548.97|20669.4|20549.4|20667.41|20547.41|10
1640312390000|2021-12-24 02:19:50|20668.96|20548.96|20669.34|20549.34|20669.34|20549.34|20668.51|20548.51|9
1640312400000|2021-12-24 02:20:00|20669.3|20549.3|20668.27|20548.27|20669.3|20549.3|20668.04|20548.04|9
1640312410000|2021-12-24 02:20:10|20668.17|20548.17|20670.11|20550.11|20670.11|20550.11|20668.17|20548.17|10
1640312420000|2021-12-24 02:20:20|20669.4|20549.4|20670.29|20550.29|20671.34|20551.34|20669.4|20549.4|10
1640312430000|2021-12-24 02:20:30|20670.6|20550.6|20669.64|20549.64|20670.67|20550.67|20669.64|20549.64|10
1640312440000|2021-12-24 02:20:40|20670.17|20550.17|20669.62|20549.62|20670.17|20550.17|20669.36|20549.36|10
1640312450000|2021-12-24 02:20:50|20669.29|20549.29|20669.39|20549.39|20669.75|20549.75|20668.79|20548.79|9
1640312460000|2021-12-24 02:21:00|20669.41|20549.41|20670.26|20550.26|20670.26|20550.26|20669.26|20549.26|10
1640312470000|2021-12-24 02:21:10|20670.76|20550.76|20672.26|20552.26|20672.46|20552.46|20670.29|20550.29|10
1640312480000|2021-12-24 02:21:20|20672.03|20552.03|20669.98|20549.98|20672.07|20552.07|20669.98|20549.98|10
1640312490000|2021-12-24 02:21:30|20669.6|20549.6|20665.86|20545.86|20669.65|20549.65|20665.86|20545.86|10
1640312500000|2021-12-24 02:21:40|20665.49|20545.49|20662.58|20542.58|20665.49|20545.49|20662.24|20542.24|8
1640312510000|2021-12-24 02:21:50|20662.9|20542.9|20662.86|20542.86|20663.16|20543.16|20662.63|20542.63|10
1640312520000|2021-12-24 02:22:00|20662.39|20542.39|20659.75|20539.75|20662.39|20542.39|20659.75|20539.75|10
1640312530000|2021-12-24 02:22:10|20659.53|20539.53|20659.68|20539.68|20660.13|20540.13|20659.53|20539.53|8
1640312540000|2021-12-24 02:22:20|20659.38|20539.38|20657.85|20537.85|20659.46|20539.46|20657.29|20537.29|10
1640312550000|2021-12-24 02:22:30|20656.84|20536.84|20654.99|20534.99|20656.84|20536.84|20654.38|20534.38|10
1640312560000|2021-12-24 02:22:40|20655.48|20535.48|20656.56|20536.56|20656.93|20536.93|20655.48|20535.48|9
1640312570000|2021-12-24 02:22:50|20655.99|20535.99|20657.12|20537.12|20657.12|20537.12|20655.99|20535.99|10
1640312580000|2021-12-24 02:23:00|20657.35|20537.35|20658.01|20538.01|20658.01|20538.01|20656.16|20536.16|10
1640312590000|2021-12-24 02:23:10|20658.08|20538.08|20660.34|20540.34|20660.34|20540.34|20658.08|20538.08|10
1640312600000|2021-12-24 02:23:20|20660.74|20540.74|20664.76|20544.76|20664.76|20544.76|20660.74|20540.74|10
1640312610000|2021-12-24 02:23:30|20664.57|20544.57|20667.37|20547.37|20667.37|20547.37|20664.57|20544.57|10
1640312620000|2021-12-24 02:23:40|20667.56|20547.56|20670.71|20550.71|20671.27|20551.27|20667.56|20547.56|9
1640312630000|2021-12-24 02:23:50|20670.05|20550.05|20668.06|20548.06|20670.05|20550.05|20667.86|20547.86|9
1640312640000|2021-12-24 02:24:00|20668.02|20548.02|20666.61|20546.61|20668.02|20548.02|20665.74|20545.74|10
1640312650000|2021-12-24 02:24:10|20666.78|20546.78|20664.62|20544.62|20666.78|20546.78|20664.62|20544.62|10
1640312660000|2021-12-24 02:24:20|20664.51|20544.51|20662.34|20542.34|20664.51|20544.51|20662.34|20542.34|10
1640312670000|2021-12-24 02:24:30|20663.03|20543.03|20665.21|20545.21|20665.21|20545.21|20663.03|20543.03|10
1640312680000|2021-12-24 02:24:40|20665.02|20545.02|20666.69|20546.69|20666.69|20546.69|20664.97|20544.97|10
1640312690000|2021-12-24 02:24:50|20667.09|20547.09|20669.47|20549.47|20669.47|20549.47|20667.09|20547.09|9
1640312700000|2021-12-24 02:25:00|20669.5|20549.5|20672.9|20552.9|20672.9|20552.9|20669.5|20549.5|10
1640312710000|2021-12-24 02:25:10|20673.03|20553.03|20679.64|20559.64|20679.64|20559.64|20673.03|20553.03|10
1640312720000|2021-12-24 02:25:20|20679.72|20559.72|20680.19|20560.19|20680.44|20560.44|20679.46|20559.46|9
1640312730000|2021-12-24 02:25:30|20680.38|20560.38|20682.53|20562.53|20682.53|20562.53|20680.38|20560.38|9
1640312740000|2021-12-24 02:25:40|20682.52|20562.52|20683.73|20563.73|20683.99|20563.99|20682.45|20562.45|10
1640312750000|2021-12-24 02:25:50|20683.79|20563.79|20684.79|20564.79|20684.8|20564.8|20683.76|20563.76|9
1640312760000|2021-12-24 02:26:00|20684.84|20564.84|20682.38|20562.38|20684.84|20564.84|20682.38|20562.38|9
1640312770000|2021-12-24 02:26:10|20682.37|20562.37|20679.9|20559.9|20682.37|20562.37|20679.9|20559.9|10
1640312780000|2021-12-24 02:26:20|20679.27|20559.27|20678.93|20558.93|20679.84|20559.84|20678.92|20558.92|10
1640312790000|2021-12-24 02:26:30|20678.39|20558.39|20675.61|20555.61|20678.45|20558.45|20675.44|20555.44|10
1640312800000|2021-12-24 02:26:40|20675.76|20555.76|20672.36|20552.36|20676.02|20556.02|20672.36|20552.36|10
1640312810000|2021-12-24 02:26:50|20672.28|20552.28|20669.29|20549.29|20672.28|20552.28|20669.29|20549.29|9
1640312820000|2021-12-24 02:27:00|20669.49|20549.49|20669.57|20549.57|20669.96|20549.96|20669.49|20549.49|8
1640312830000|2021-12-24 02:27:10|20669.64|20549.64|20669.57|20549.57|20670.26|20550.26|20669.57|20549.57|10
1640312840000|2021-12-24 02:27:20|20669.83|20549.83|20670.94|20550.94|20670.94|20550.94|20669.29|20549.29|10
1640312850000|2021-12-24 02:27:30|20671.14|20551.14|20673.7|20553.7|20673.7|20553.7|20670.68|20550.68|10
1640312860000|2021-12-24 02:27:40|20674.46|20554.46|20676.68|20556.68|20676.68|20556.68|20674.46|20554.46|9
1640312870000|2021-12-24 02:27:50|20676.8|20556.8|20678.49|20558.49|20678.49|20558.49|20676.8|20556.8|10
1640312880000|2021-12-24 02:28:00|20678.56|20558.56|20679.49|20559.49|20679.49|20559.49|20678.56|20558.56|10
1640312890000|2021-12-24 02:28:10|20679.73|20559.73|20680.66|20560.66|20680.83|20560.83|20679.73|20559.73|10
1640312900000|2021-12-24 02:28:20|20680.88|20560.88|20684.64|20564.64|20684.64|20564.64|20680.88|20560.88|10
1640312910000|2021-12-24 02:28:30|20685.42|20565.42|20688.91|20568.91|20688.91|20568.91|20685.24|20565.24|10
1640312920000|2021-12-24 02:28:40|20690.05|20570.05|20692.37|20572.37|20692.37|20572.37|20690.05|20570.05|10
1640312930000|2021-12-24 02:28:50|20692.38|20572.38|20693.35|20573.35|20693.36|20573.36|20692.38|20572.38|10
1640312940000|2021-12-24 02:29:00|20693.62|20573.62|20695.62|20575.62|20695.62|20575.62|20693.62|20573.62|10
1640312950000|2021-12-24 02:29:10|20695.4|20575.4|20695.62|20575.62|20696.25|20576.25|20695.4|20575.4|10
1640312960000|2021-12-24 02:29:20|20696.03|20576.03|20695.16|20575.16|20696.03|20576.03|20695.1|20575.1|7
1640312970000|2021-12-24 02:29:30|20694.82|20574.82|20697.47|20577.47|20697.86|20577.86|20694.15|20574.15|10
1640312980000|2021-12-24 02:29:40|20697.33|20577.33|20697.02|20577.02|20697.54|20577.54|20696.89|20576.89|9
1640312990000|2021-12-24 02:29:50|20697.47|20577.47|20699.01|20579.01|20699.67|20579.67|20697.47|20577.47|10
1640313000000|2021-12-24 02:30:00|20699.16|20579.16|20700.48|20580.48|20700.48|20580.48|20698.67|20578.67|10
1640313010000|2021-12-24 02:30:10|20701.16|20581.16|20704.23|20584.23|20704.69|20584.69|20700.66|20580.66|10
1640313020000|2021-12-24 02:30:20|20704.49|20584.49|20703.03|20583.03|20704.49|20584.49|20702.65|20582.65|10
1640313030000|2021-12-24 02:30:30|20702.64|20582.64|20696.74|20576.74|20702.64|20582.64|20696.31|20576.31|10
1640313040000|2021-12-24 02:30:40|20696.81|20576.81|20694.57|20574.57|20696.81|20576.81|20694.57|20574.57|10
1640313050000|2021-12-24 02:30:50|20694.64|20574.64|20694.67|20574.67|20694.67|20574.67|20694.48|20574.48|7
1640313060000|2021-12-24 02:31:00|20694.96|20574.96|20695.6|20575.6|20695.6|20575.6|20694.68|20574.68|10
1640313070000|2021-12-24 02:31:10|20694.95|20574.95|20695.1|20575.1|20695.95|20575.95|20694.95|20574.95|10
1640313080000|2021-12-24 02:31:20|20694.61|20574.61|20693.36|20573.36|20694.61|20574.61|20693.15|20573.15|9
1640313090000|2021-12-24 02:31:30|20693.09|20573.09|20695.16|20575.16|20695.2|20575.2|20692.76|20572.76|9
1640313100000|2021-12-24 02:31:40|20694.98|20574.98|20696.1|20576.1|20696.28|20576.28|20694.81|20574.81|8
1640313110000|2021-12-24 02:31:50|20696.34|20576.34|20695.47|20575.47|20696.34|20576.34|20695.47|20575.47|9
1640313120000|2021-12-24 02:32:00|20695.54|20575.54|20699|20579|20699.62|20579.62|20695.54|20575.54|10
1640313130000|2021-12-24 02:32:10|20700.93|20580.93|20703.19|20583.19|20703.41|20583.41|20700.93|20580.93|10
1640313140000|2021-12-24 02:32:20|20702.88|20582.88|20702.01|20582.01|20703.46|20583.46|20702.01|20582.01|9
1640313150000|2021-12-24 02:32:30|20701.75|20581.75|20702.02|20582.02|20702.22|20582.22|20701.67|20581.67|9
1640313160000|2021-12-24 02:32:40|20701.05|20581.05|20701.1|20581.1|20701.27|20581.27|20700.63|20580.63|9
1640313170000|2021-12-24 02:32:50|20701.07|20581.07|20703.07|20583.07|20703.41|20583.41|20700.85|20580.85|10
1640313180000|2021-12-24 02:33:00|20703.65|20583.65|20701.43|20581.43|20703.65|20583.65|20701.43|20581.43|10
1640313190000|2021-12-24 02:33:10|20700.93|20580.93|20700.13|20580.13|20700.93|20580.93|20699.55|20579.55|9
1640313200000|2021-12-24 02:33:20|20700.09|20580.09|20699.07|20579.07|20700.09|20580.09|20698.65|20578.65|10
1640313210000|2021-12-24 02:33:30|20699.17|20579.17|20697.68|20577.68|20699.23|20579.23|20697.63|20577.63|10
1640313220000|2021-12-24 02:33:40|20697.79|20577.79|20697.92|20577.92|20698.03|20578.03|20697.69|20577.69|10
1640313230000|2021-12-24 02:33:50|20698.06|20578.06|20696.06|20576.06|20698.06|20578.06|20696.06|20576.06|10
1640313240000|2021-12-24 02:34:00|20695.88|20575.88|20695.99|20575.99|20696.82|20576.82|20695.53|20575.53|10
1640313250000|2021-12-24 02:34:10|20696.18|20576.18|20695.84|20575.84|20696.18|20576.18|20695.08|20575.08|10
1640313260000|2021-12-24 02:34:20|20695.4|20575.4|20695.37|20575.37|20695.43|20575.43|20694.01|20574.01|10
1640313270000|2021-12-24 02:34:30|20695.41|20575.41|20698.15|20578.15|20698.15|20578.15|20695.41|20575.41|10
1640313280000|2021-12-24 02:34:40|20698.32|20578.32|20699.47|20579.47|20700.13|20580.13|20698.32|20578.32|10
1640313290000|2021-12-24 02:34:50|20699.26|20579.26|20700|20580|20700|20580|20698.88|20578.88|10
1640313300000|2021-12-24 02:35:00|20700.1|20580.1|20701.09|20581.09|20701.92|20581.92|20699.54|20579.54|10
1640313310000|2021-12-24 02:35:10|20701.43|20581.43|20702.15|20582.15|20702.15|20582.15|20700.76|20580.76|9
1640313320000|2021-12-24 02:35:20|20702.08|20582.08|20702.12|20582.12|20702.41|20582.41|20701.76|20581.76|10
1640313330000|2021-12-24 02:35:30|20701.61|20581.61|20697.04|20577.04|20701.64|20581.64|20697.04|20577.04|10
1640313340000|2021-12-24 02:35:40|20696.97|20576.97|20696.2|20576.2|20697.07|20577.07|20695.99|20575.99|10
1640313350000|2021-12-24 02:35:50|20696.01|20576.01|20695.65|20575.65|20696.67|20576.67|20695.65|20575.65|10
1640313360000|2021-12-24 02:36:00|20695.56|20575.56|20693.75|20573.75|20695.56|20575.56|20693.75|20573.75|8
1640313370000|2021-12-24 02:36:10|20694.09|20574.09|20693.49|20573.49|20694.13|20574.13|20693.01|20573.01|10
1640313380000|2021-12-24 02:36:20|20694.07|20574.07|20694.14|20574.14|20694.4|20574.4|20693.53|20573.53|10
1640313390000|2021-12-24 02:36:30|20693.92|20573.92|20693.8|20573.8|20694.55|20574.55|20693.58|20573.58|9
1640313400000|2021-12-24 02:36:40|20693.92|20573.92|20692.93|20572.93|20693.92|20573.92|20692.68|20572.68|10
1640313410000|2021-12-24 02:36:50|20692.99|20572.99|20693.1|20573.1|20693.1|20573.1|20692.21|20572.21|10
1640313420000|2021-12-24 02:37:00|20692.9|20572.9|20692.95|20572.95|20693.02|20573.02|20691.76|20571.76|10
1640313430000|2021-12-24 02:37:10|20693.34|20573.34|20693.28|20573.28|20694.17|20574.17|20693.13|20573.13|10
1640313440000|2021-12-24 02:37:20|20693.01|20573.01|20691.89|20571.89|20693.13|20573.13|20691.62|20571.62|8
1640313450000|2021-12-24 02:37:30|20692.18|20572.18|20692.9|20572.9|20693.44|20573.44|20692.18|20572.18|10
1640313460000|2021-12-24 02:37:40|20691.85|20571.85|20691.45|20571.45|20691.85|20571.85|20690.84|20570.84|10
1640313470000|2021-12-24 02:37:50|20691.26|20571.26|20691.01|20571.01|20691.77|20571.77|20690.95|20570.95|10
1640313480000|2021-12-24 02:38:00|20690.89|20570.89|20693.26|20573.26|20693.26|20573.26|20690.55|20570.55|10
1640313490000|2021-12-24 02:38:10|20693.84|20573.84|20695.32|20575.32|20695.32|20575.32|20693.84|20573.84|9
1640313500000|2021-12-24 02:38:20|20695.03|20575.03|20697.2|20577.2|20697.2|20577.2|20695.03|20575.03|9
1640313510000|2021-12-24 02:38:30|20697.09|20577.09|20697.92|20577.92|20697.98|20577.98|20697.09|20577.09|10
1640313520000|2021-12-24 02:38:40|20698.92|20578.92|20698.17|20578.17|20698.92|20578.92|20697.48|20577.48|10
1640313530000|2021-12-24 02:38:50|20697.93|20577.93|20698.27|20578.27|20698.48|20578.48|20697.83|20577.83|10
1640313540000|2021-12-24 02:39:00|20698.52|20578.52|20698.67|20578.67|20698.86|20578.86|20698.13|20578.13|9
1640313550000|2021-12-24 02:39:10|20698.68|20578.68|20698.96|20578.96|20699.47|20579.47|20698.13|20578.13|10
1640313560000|2021-12-24 02:39:20|20699.18|20579.18|20698.58|20578.58|20699.26|20579.26|20698.58|20578.58|9
1640313570000|2021-12-24 02:39:30|20698.29|20578.29|20700.81|20580.81|20700.81|20580.81|20698.29|20578.29|10
1640313580000|2021-12-24 02:39:40|20700.47|20580.47|20702.8|20582.8|20702.8|20582.8|20700.47|20580.47|10
1640313590000|2021-12-24 02:39:50|20703.16|20583.16|20703.35|20583.35|20703.67|20583.67|20702.62|20582.62|10
1640313600000|2021-12-24 02:40:00|20703.77|20583.77|20703.39|20583.39|20703.77|20583.77|20703.2|20583.2|10
1640313610000|2021-12-24 02:40:10|20703.48|20583.48|20703.75|20583.75|20703.81|20583.81|20703.21|20583.21|10
1640313620000|2021-12-24 02:40:20|20703.58|20583.58|20704.08|20584.08|20704.08|20584.08|20703.13|20583.13|9
1640313630000|2021-12-24 02:40:30|20703.82|20583.82|20703.48|20583.48|20703.84|20583.84|20703.48|20583.48|9
1640313640000|2021-12-24 02:40:40|20703.55|20583.55|20703.04|20583.04|20703.55|20583.55|20702.58|20582.58|10
1640313650000|2021-12-24 02:40:50|20702.3|20582.3|20704.07|20584.07|20704.26|20584.26|20702.02|20582.02|10
1640313660000|2021-12-24 02:41:00|20704.27|20584.27|20706.42|20586.42|20706.42|20586.42|20704.05|20584.05|10
1640313670000|2021-12-24 02:41:10|20706.76|20586.76|20703.59|20583.59|20706.76|20586.76|20703.59|20583.59|10
1640313680000|2021-12-24 02:41:20|20703.31|20583.31|20701.98|20581.98|20703.31|20583.31|20701.98|20581.98|10
1640313690000|2021-12-24 02:41:30|20701.59|20581.59|20703.47|20583.47|20703.47|20583.47|20701.5|20581.5|10
1640313700000|2021-12-24 02:41:40|20703.08|20583.08|20702.26|20582.26|20703.37|20583.37|20702.26|20582.26|10
1640313710000|2021-12-24 02:41:50|20701.85|20581.85|20701.36|20581.36|20701.85|20581.85|20700.12|20580.12|10
1640313720000|2021-12-24 02:42:00|20701.63|20581.63|20702.68|20582.68|20702.68|20582.68|20701.63|20581.63|9
1640313730000|2021-12-24 02:42:10|20702.54|20582.54|20704.39|20584.39|20704.39|20584.39|20702.54|20582.54|7
1640313740000|2021-12-24 02:42:20|20704.44|20584.44|20706.87|20586.87|20707.47|20587.47|20704.44|20584.44|10
1640313750000|2021-12-24 02:42:30|20707.16|20587.16|20707.67|20587.67|20707.88|20587.88|20706.84|20586.84|9
1640313760000|2021-12-24 02:42:40|20707.74|20587.74|20708.41|20588.41|20709.04|20589.04|20707.72|20587.72|10
1640313770000|2021-12-24 02:42:50|20708.88|20588.88|20708.24|20588.24|20708.9|20588.9|20708.08|20588.08|9
1640313780000|2021-12-24 02:43:00|20708.78|20588.78|20710.02|20590.02|20710.03|20590.03|20708.6|20588.6|10
1640313790000|2021-12-24 02:43:10|20710.71|20590.71|20710.81|20590.81|20711.14|20591.14|20710.5|20590.5|10
1640313800000|2021-12-24 02:43:20|20710.44|20590.44|20709.57|20589.57|20710.74|20590.74|20709.09|20589.09|10
1640313810000|2021-12-24 02:43:30|20709.07|20589.07|20706.81|20586.81|20709.54|20589.54|20706.81|20586.81|9
1640313820000|2021-12-24 02:43:40|20705.85|20585.85|20697.35|20577.35|20705.85|20585.85|20697.35|20577.35|10
1640313830000|2021-12-24 02:43:50|20695.97|20575.97|20688.81|20568.81|20695.97|20575.97|20688.81|20568.81|10
1640313840000|2021-12-24 02:44:00|20687.3|20567.3|20688.25|20568.25|20689.15|20569.15|20687.3|20567.3|9
1640313850000|2021-12-24 02:44:10|20687.94|20567.94|20685.91|20565.91|20688.28|20568.28|20685.79|20565.79|10
1640313860000|2021-12-24 02:44:20|20685.07|20565.07|20681.91|20561.91|20685.07|20565.07|20681.91|20561.91|10
1640313870000|2021-12-24 02:44:30|20681|20561|20676.77|20556.77|20681.21|20561.21|20676.77|20556.77|10
1640313880000|2021-12-24 02:44:40|20676.97|20556.97|20673.92|20553.92|20676.97|20556.97|20673.5|20553.5|10
1640313890000|2021-12-24 02:44:50|20673.85|20553.85|20671.39|20551.39|20673.85|20553.85|20671.39|20551.39|9
1640313900000|2021-12-24 02:45:00|20670.39|20550.39|20666.76|20546.76|20671.22|20551.22|20666.76|20546.76|10
1640313910000|2021-12-24 02:45:10|20666.35|20546.35|20666.36|20546.36|20666.36|20546.36|20665.34|20545.34|10
1640313920000|2021-12-24 02:45:20|20666.27|20546.27|20663.84|20543.84|20666.27|20546.27|20663.84|20543.84|10
1640313930000|2021-12-24 02:45:30|20663.81|20543.81|20662.1|20542.1|20664.15|20544.15|20662.1|20542.1|10
1640313940000|2021-12-24 02:45:40|20661.92|20541.92|20665.17|20545.17|20665.17|20545.17|20661.86|20541.86|10
1640313950000|2021-12-24 02:45:50|20665.23|20545.23|20664.33|20544.33|20665.32|20545.32|20664.33|20544.33|10
1640313960000|2021-12-24 02:46:00|20663.82|20543.82|20663.04|20543.04|20664.43|20544.43|20663.04|20543.04|10
1640313970000|2021-12-24 02:46:10|20662.71|20542.71|20661.92|20541.92|20662.71|20542.71|20661.45|20541.45|10
1640313980000|2021-12-24 02:46:20|20662.42|20542.42|20661.08|20541.08|20662.42|20542.42|20660.43|20540.43|10
1640313990000|2021-12-24 02:46:30|20661.45|20541.45|20662.7|20542.7|20662.77|20542.77|20661.45|20541.45|9
1640314000000|2021-12-24 02:46:40|20662.39|20542.39|20661.84|20541.84|20662.56|20542.56|20661.84|20541.84|10
1640314010000|2021-12-24 02:46:50|20661.87|20541.87|20659.65|20539.65|20661.92|20541.92|20659.65|20539.65|10
1640314020000|2021-12-24 02:47:00|20659.33|20539.33|20658.77|20538.77|20659.39|20539.39|20658.61|20538.61|10
1640314030000|2021-12-24 02:47:10|20658.18|20538.18|20657.33|20537.33|20658.18|20538.18|20656.96|20536.96|10
1640314040000|2021-12-24 02:47:20|20656.68|20536.68|20653.39|20533.39|20656.68|20536.68|20653.39|20533.39|10
1640314050000|2021-12-24 02:47:30|20652.86|20532.86|20651.72|20531.72|20652.89|20532.89|20651.72|20531.72|10
1640314060000|2021-12-24 02:47:40|20651.41|20531.41|20649.16|20529.16|20651.41|20531.41|20648.76|20528.76|10
1640314070000|2021-12-24 02:47:50|20648.79|20528.79|20648.38|20528.38|20649.01|20529.01|20648.3|20528.3|10
1640314080000|2021-12-24 02:48:00|20648.28|20528.28|20647.76|20527.76|20648.28|20528.28|20647.22|20527.22|10
1640314090000|2021-12-24 02:48:10|20647.87|20527.87|20647.01|20527.01|20647.87|20527.87|20646.53|20526.53|10
1640314100000|2021-12-24 02:48:20|20647.08|20527.08|20648.01|20528.01|20648.01|20528.01|20647.08|20527.08|10
1640314110000|2021-12-24 02:48:30|20648.15|20528.15|20647.05|20527.05|20648.43|20528.43|20647.05|20527.05|9
1640314120000|2021-12-24 02:48:40|20647.25|20527.25|20646.92|20526.92|20647.69|20527.69|20646.92|20526.92|10
1640314130000|2021-12-24 02:48:50|20646.96|20526.96|20645.55|20525.55|20647.01|20527.01|20645.37|20525.37|10
1640314140000|2021-12-24 02:49:00|20645.87|20525.87|20646.35|20526.35|20646.35|20526.35|20645.87|20525.87|10
1640314150000|2021-12-24 02:49:10|20646.34|20526.34|20648.68|20528.68|20648.68|20528.68|20646.34|20526.34|10
1640314160000|2021-12-24 02:49:20|20648.6|20528.6|20650.24|20530.24|20650.24|20530.24|20648.56|20528.56|10
1640314170000|2021-12-24 02:49:30|20651.07|20531.07|20651.57|20531.57|20651.57|20531.57|20649.6|20529.6|10
1640314180000|2021-12-24 02:49:40|20651.77|20531.77|20654.62|20534.62|20654.62|20534.62|20651.77|20531.77|9
1640314190000|2021-12-24 02:49:50|20654.49|20534.49|20654.56|20534.56|20654.79|20534.79|20653.93|20533.93|10
1640314200000|2021-12-24 02:50:00|20654.66|20534.66|20657.05|20537.05|20657.23|20537.23|20654.62|20534.62|10
1640314210000|2021-12-24 02:50:10|20657.19|20537.19|20657.97|20537.97|20657.97|20537.97|20657.14|20537.14|8
1640314220000|2021-12-24 02:50:20|20657.21|20537.21|20656.12|20536.12|20657.21|20537.21|20656.12|20536.12|10
1640314230000|2021-12-24 02:50:30|20656.03|20536.03|20654.6|20534.6|20656.03|20536.03|20654.48|20534.48|10
1640314240000|2021-12-24 02:50:40|20654.69|20534.69|20653.87|20533.87|20654.69|20534.69|20653.85|20533.85|8
1640314250000|2021-12-24 02:50:50|20653.8|20533.8|20656.78|20536.78|20656.78|20536.78|20653.8|20533.8|8
1640314260000|2021-12-24 02:51:00|20657.01|20537.01|20657|20537|20657.69|20537.69|20656.4|20536.4|10
1640314270000|2021-12-24 02:51:10|20657.53|20537.53|20658.57|20538.57|20658.57|20538.57|20656.16|20536.16|10
1640314280000|2021-12-24 02:51:20|20658.39|20538.39|20661.38|20541.38|20662.08|20542.08|20658.39|20538.39|9
1640314290000|2021-12-24 02:51:30|20661.21|20541.21|20659.68|20539.68|20661.21|20541.21|20658.97|20538.97|10
1640314300000|2021-12-24 02:51:40|20659.18|20539.18|20655.38|20535.38|20659.2|20539.2|20655.38|20535.38|10
1640314310000|2021-12-24 02:51:50|20654.63|20534.63|20654.91|20534.91|20655.28|20535.28|20654.52|20534.52|10
1640314320000|2021-12-24 02:52:00|20654.68|20534.68|20652.41|20532.41|20655.22|20535.22|20652.4|20532.4|9
1640314330000|2021-12-24 02:52:10|20652.48|20532.48|20653.2|20533.2|20653.46|20533.46|20652.43|20532.43|9
1640314340000|2021-12-24 02:52:20|20653.25|20533.25|20649.95|20529.95|20653.25|20533.25|20649.95|20529.95|10
1640314350000|2021-12-24 02:52:30|20648.64|20528.64|20648.43|20528.43|20648.68|20528.68|20648.29|20528.29|10
1640314360000|2021-12-24 02:52:40|20649.04|20529.04|20649.02|20529.02|20649.54|20529.54|20648.88|20528.88|10
1640314370000|2021-12-24 02:52:50|20649.12|20529.12|20648.48|20528.48|20649.12|20529.12|20648.48|20528.48|9
1640314380000|2021-12-24 02:53:00|20648.32|20528.32|20649.28|20529.28|20649.28|20529.28|20647.8|20527.8|10
1640314390000|2021-12-24 02:53:10|20649.54|20529.54|20647.98|20527.98|20649.63|20529.63|20647.98|20527.98|10
1640314400000|2021-12-24 02:53:20|20648.13|20528.13|20648.23|20528.23|20649.27|20529.27|20648.13|20528.13|10
1640314410000|2021-12-24 02:53:30|20648|20528|20647.98|20527.98|20648.14|20528.14|20647.43|20527.43|9
1640314420000|2021-12-24 02:53:40|20647.78|20527.78|20647.73|20527.73|20647.78|20527.78|20647.27|20527.27|10
1640314430000|2021-12-24 02:53:50|20647.33|20527.33|20646.74|20526.74|20647.5|20527.5|20646.55|20526.55|10
1640314440000|2021-12-24 02:54:00|20646.75|20526.75|20646.07|20526.07|20646.75|20526.75|20645.48|20525.48|10
1640314450000|2021-12-24 02:54:10|20645.83|20525.83|20645.96|20525.96|20646.26|20526.26|20645.64|20525.64|9
1640314460000|2021-12-24 02:54:20|20645.5|20525.5|20643.42|20523.42|20646.39|20526.39|20643.42|20523.42|10
1640314470000|2021-12-24 02:54:30|20643.32|20523.32|20642.92|20522.92|20643.32|20523.32|20642.58|20522.58|10
1640314480000|2021-12-24 02:54:40|20642.51|20522.51|20639.15|20519.15|20642.51|20522.51|20639.11|20519.11|10
1640314490000|2021-12-24 02:54:50|20639.31|20519.31|20639.52|20519.52|20639.52|20519.52|20638.77|20518.77|10
1640314500000|2021-12-24 02:55:00|20639.08|20519.08|20638.45|20518.45|20639.6|20519.6|20638.43|20518.43|10
1640314510000|2021-12-24 02:55:10|20638.33|20518.33|20637.79|20517.79|20638.95|20518.95|20637.79|20517.79|10
1640314520000|2021-12-24 02:55:20|20637.97|20517.97|20641.23|20521.23|20641.23|20521.23|20637.4|20517.4|10
1640314530000|2021-12-24 02:55:30|20641.8|20521.8|20645.72|20525.72|20645.72|20525.72|20641.8|20521.8|10
1640314540000|2021-12-24 02:55:40|20645.92|20525.92|20646.46|20526.46|20646.59|20526.59|20645.92|20525.92|9
1640314550000|2021-12-24 02:55:50|20646.56|20526.56|20647.29|20527.29|20647.67|20527.67|20646.53|20526.53|10
1640314560000|2021-12-24 02:56:00|20647.36|20527.36|20647.89|20527.89|20648.04|20528.04|20646.42|20526.42|9
1640314570000|2021-12-24 02:56:10|20647.56|20527.56|20647.33|20527.33|20647.84|20527.84|20647.13|20527.13|10
1640314580000|2021-12-24 02:56:20|20647.07|20527.07|20647.16|20527.16|20647.3|20527.3|20646.75|20526.75|10
1640314590000|2021-12-24 02:56:30|20647.12|20527.12|20644.24|20524.24|20647.12|20527.12|20644.24|20524.24|7
1640314600000|2021-12-24 02:56:40|20644.7|20524.7|20642.4|20522.4|20644.77|20524.77|20642.36|20522.36|10
1640314610000|2021-12-24 02:56:50|20641.98|20521.98|20639.54|20519.54|20642.07|20522.07|20639.54|20519.54|10
1640314620000|2021-12-24 02:57:00|20639.32|20519.32|20639.13|20519.13|20640.1|20520.1|20639.02|20519.02|10
1640314630000|2021-12-24 02:57:10|20635.99|20515.99|20634.19|20514.19|20636.32|20516.32|20634.19|20514.19|10
1640314640000|2021-12-24 02:57:20|20634.66|20514.66|20634.51|20514.51|20634.94|20514.94|20634.46|20514.46|10
1640314650000|2021-12-24 02:57:30|20634.57|20514.57|20634.01|20514.01|20634.9|20514.9|20633.56|20513.56|10
1640314660000|2021-12-24 02:57:40|20634.09|20514.09|20633.79|20513.79|20634.95|20514.95|20633.79|20513.79|10
1640314670000|2021-12-24 02:57:50|20633.63|20513.63|20632.16|20512.16|20633.72|20513.72|20632.08|20512.08|9
1640314680000|2021-12-24 02:58:00|20632.28|20512.28|20632.54|20512.54|20632.66|20512.66|20631.51|20511.51|10
1640314690000|2021-12-24 02:58:10|20632.62|20512.62|20633.09|20513.09|20633.17|20513.17|20632.33|20512.33|9
1640314700000|2021-12-24 02:58:20|20632.36|20512.36|20631.27|20511.27|20632.36|20512.36|20631.19|20511.19|10
1640314710000|2021-12-24 02:58:30|20631.31|20511.31|20630.72|20510.72|20631.42|20511.42|20630.5|20510.5|10
1640314720000|2021-12-24 02:58:40|20631.33|20511.33|20631.55|20511.55|20631.63|20511.63|20631.33|20511.33|10
1640314730000|2021-12-24 02:58:50|20631.78|20511.78|20630.92|20510.92|20631.78|20511.78|20629.57|20509.57|10
1640314740000|2021-12-24 02:59:00|20631.04|20511.04|20631.08|20511.08|20632.04|20512.04|20631.04|20511.04|9
1640314750000|2021-12-24 02:59:10|20631.46|20511.46|20630.68|20510.68|20631.46|20511.46|20629.64|20509.64|10
1640314760000|2021-12-24 02:59:20|20630.79|20510.79|20631.21|20511.21|20631.21|20511.21|20630.71|20510.71|9
1640314770000|2021-12-24 02:59:30|20631.85|20511.85|20631.59|20511.59|20632.53|20512.53|20631.59|20511.59|10
1640314780000|2021-12-24 02:59:40|20631.94|20511.94|20631.96|20511.96|20632.72|20512.72|20631.76|20511.76|9
1640314790000|2021-12-24 02:59:50|20631.76|20511.76|20630.55|20510.55|20631.76|20511.76|20630.55|20510.55|9
1640314800000|2021-12-24 03:00:00|20630.38|20510.38|20632.87|20512.87|20632.87|20512.87|20630.38|20510.38|8
1640314810000|2021-12-24 03:00:10|20632.62|20512.62|20631.68|20511.68|20633.09|20513.09|20631.68|20511.68|10
1640314820000|2021-12-24 03:00:20|20631.01|20511.01|20628.68|20508.68|20631.01|20511.01|20628.67|20508.67|10
1640314830000|2021-12-24 03:00:30|20628.18|20508.18|20630.43|20510.43|20630.91|20510.91|20628.18|20508.18|10
1640314840000|2021-12-24 03:00:40|20630.95|20510.95|20623.94|20503.94|20630.95|20510.95|20623.84|20503.84|9
1640314850000|2021-12-24 03:00:50|20623.46|20503.46|20620.79|20500.79|20623.46|20503.46|20620.72|20500.72|9
1640314860000|2021-12-24 03:01:00|20620.77|20500.77|20615.62|20495.62|20621.61|20501.61|20615.62|20495.62|10
1640314870000|2021-12-24 03:01:10|20616|20496|20615.83|20495.83|20616.03|20496.03|20614.82|20494.82|10
1640314880000|2021-12-24 03:01:20|20615.53|20495.53|20609.14|20489.14|20615.53|20495.53|20608.9|20488.9|10
1640314890000|2021-12-24 03:01:30|20609.26|20489.26|20607.51|20487.51|20609.26|20489.26|20606.87|20486.87|9
1640314900000|2021-12-24 03:01:40|20607.97|20487.97|20611.06|20491.06|20611.06|20491.06|20607.97|20487.97|10
1640314910000|2021-12-24 03:01:50|20611.19|20491.19|20608.57|20488.57|20611.48|20491.48|20608.57|20488.57|9
1640314920000|2021-12-24 03:02:00|20608.43|20488.43|20608.66|20488.66|20609.18|20489.18|20608.15|20488.15|10
1640314930000|2021-12-24 03:02:10|20608.81|20488.81|20608.92|20488.92|20609.45|20489.45|20608.15|20488.15|10
1640314940000|2021-12-24 03:02:20|20609.46|20489.46|20611.49|20491.49|20612.46|20492.46|20609.46|20489.46|10
1640314950000|2021-12-24 03:02:30|20611.45|20491.45|20612.37|20492.37|20612.37|20492.37|20610.98|20490.98|10
1640314960000|2021-12-24 03:02:40|20612.31|20492.31|20611.97|20491.97|20612.87|20492.87|20611.97|20491.97|10
1640314970000|2021-12-24 03:02:50|20611.86|20491.86|20608.63|20488.63|20611.94|20491.94|20608.3|20488.3|10
1640314980000|2021-12-24 03:03:00|20608.74|20488.74|20604.45|20484.45|20608.74|20488.74|20604.45|20484.45|10
1640314990000|2021-12-24 03:03:10|20604.39|20484.39|20602.26|20482.26|20604.39|20484.39|20602.26|20482.26|9
1640315000000|2021-12-24 03:03:20|20600|20480|20594.74|20474.74|20600|20480|20594.74|20474.74|10
1640315010000|2021-12-24 03:03:30|20594.83|20474.83|20595.11|20475.11|20595.19|20475.19|20594.15|20474.15|10
1640315020000|2021-12-24 03:03:40|20594.45|20474.45|20596.5|20476.5|20596.5|20476.5|20594.21|20474.21|9
1640315030000|2021-12-24 03:03:50|20596.7|20476.7|20598.57|20478.57|20599.18|20479.18|20596.7|20476.7|10
1640315040000|2021-12-24 03:04:00|20598.77|20478.77|20598.3|20478.3|20599.14|20479.14|20597.84|20477.84|9
1640315050000|2021-12-24 03:04:10|20598.42|20478.42|20598.43|20478.43|20598.88|20478.88|20598.32|20478.32|10
1640315060000|2021-12-24 03:04:20|20598.49|20478.49|20599.3|20479.3|20599.34|20479.34|20598.49|20478.49|10
1640315070000|2021-12-24 03:04:30|20599.41|20479.41|20598.7|20478.7|20599.52|20479.52|20598.7|20478.7|9
1640315080000|2021-12-24 03:04:40|20598.59|20478.59|20601.39|20481.39|20601.39|20481.39|20598.46|20478.46|10
1640315090000|2021-12-24 03:04:50|20602.94|20482.94|20602.83|20482.83|20603.77|20483.77|20602.43|20482.43|10
1640315100000|2021-12-24 03:05:00|20603.18|20483.18|20606.18|20486.18|20606.18|20486.18|20603.18|20483.18|10
1640315110000|2021-12-24 03:05:10|20606.09|20486.09|20606.46|20486.46|20606.97|20486.97|20606.02|20486.02|9
1640315120000|2021-12-24 03:05:20|20606.33|20486.33|20604.36|20484.36|20606.47|20486.47|20604.25|20484.25|8
1640315130000|2021-12-24 03:05:30|20603.6|20483.6|20602.94|20482.94|20603.6|20483.6|20601.9|20481.9|10
1640315140000|2021-12-24 03:05:40|20602.87|20482.87|20602.97|20482.97|20603.3|20483.3|20602.52|20482.52|10
1640315150000|2021-12-24 03:05:50|20602.95|20482.95|20603.74|20483.74|20604.67|20484.67|20602.95|20482.95|10
1640315160000|2021-12-24 03:06:00|20604.83|20484.83|20603.7|20483.7|20604.83|20484.83|20603.6|20483.6|10
1640315170000|2021-12-24 03:06:10|20603.73|20483.73|20603.91|20483.91|20604.12|20484.12|20603.37|20483.37|10
1640315180000|2021-12-24 03:06:20|20603.85|20483.85|20600.86|20480.86|20603.85|20483.85|20600.86|20480.86|9
1640315190000|2021-12-24 03:06:30|20600.65|20480.65|20595.93|20475.93|20600.65|20480.65|20595.93|20475.93|10
1640315200000|2021-12-24 03:06:40|20594.63|20474.63|20592.8|20472.8|20595.41|20475.41|20592.77|20472.77|10
1640315210000|2021-12-24 03:06:50|20592.63|20472.63|20588.96|20468.96|20592.63|20472.63|20588.96|20468.96|10
1640315220000|2021-12-24 03:07:00|20588.61|20468.61|20583.22|20463.22|20588.61|20468.61|20583.22|20463.22|10
1640315230000|2021-12-24 03:07:10|20583.27|20463.27|20580.45|20460.45|20583.27|20463.27|20580.45|20460.45|9
1640315240000|2021-12-24 03:07:20|20580.36|20460.36|20576.98|20456.98|20580.36|20460.36|20576.17|20456.17|10
1640315250000|2021-12-24 03:07:30|20576.5|20456.5|20574.39|20454.39|20576.5|20456.5|20573.76|20453.76|10
1640315260000|2021-12-24 03:07:40|20573.78|20453.78|20570.61|20450.61|20573.78|20453.78|20570.43|20450.43|10
1640315270000|2021-12-24 03:07:50|20570.66|20450.66|20570.06|20450.06|20570.82|20450.82|20570.06|20450.06|10
1640315280000|2021-12-24 03:08:00|20570.24|20450.24|20572.37|20452.37|20572.37|20452.37|20570.24|20450.24|10
1640315290000|2021-12-24 03:08:10|20572.03|20452.03|20574.46|20454.46|20574.46|20454.46|20572.03|20452.03|9
1640315300000|2021-12-24 03:08:20|20574.7|20454.7|20573.53|20453.53|20574.83|20454.83|20573.51|20453.51|10
1640315310000|2021-12-24 03:08:30|20573.59|20453.59|20576.56|20456.56|20576.56|20456.56|20573.59|20453.59|10
1640315320000|2021-12-24 03:08:40|20577.83|20457.83|20578.29|20458.29|20578.57|20458.57|20577.78|20457.78|10
1640315330000|2021-12-24 03:08:50|20578.81|20458.81|20580.77|20460.77|20580.77|20460.77|20578.81|20458.81|10
1640315340000|2021-12-24 03:09:00|20580.54|20460.54|20581.16|20461.16|20581.59|20461.59|20580.18|20460.18|10
1640315350000|2021-12-24 03:09:10|20581.14|20461.14|20582.9|20462.9|20582.9|20462.9|20581.14|20461.14|10
1640315360000|2021-12-24 03:09:20|20583.01|20463.01|20584.68|20464.68|20584.97|20464.97|20582.98|20462.98|10
1640315370000|2021-12-24 03:09:30|20584.64|20464.64|20586.07|20466.07|20586.99|20466.99|20584.64|20464.64|10
1640315380000|2021-12-24 03:09:40|20585.72|20465.72|20584.45|20464.45|20585.72|20465.72|20584.38|20464.38|10
1640315390000|2021-12-24 03:09:50|20584.16|20464.16|20582.94|20462.94|20584.16|20464.16|20582.94|20462.94|7
1640315400000|2021-12-24 03:10:00|20583.91|20463.91|20583.91|20463.91|20584.19|20464.19|20583.44|20463.44|10
1640315410000|2021-12-24 03:10:10|20584.15|20464.15|20585.51|20465.51|20585.51|20465.51|20583.91|20463.91|10
1640315420000|2021-12-24 03:10:20|20586.1|20466.1|20586.62|20466.62|20586.78|20466.78|20585.5|20465.5|10
1640315430000|2021-12-24 03:10:30|20586.81|20466.81|20589.2|20469.2|20589.2|20469.2|20586.81|20466.81|10
1640315440000|2021-12-24 03:10:40|20589.21|20469.21|20589.02|20469.02|20589.56|20469.56|20588.5|20468.5|10
1640315450000|2021-12-24 03:10:50|20588.98|20468.98|20589.38|20469.38|20589.6|20469.6|20588.24|20468.24|10
1640315460000|2021-12-24 03:11:00|20588.42|20468.42|20586.83|20466.83|20588.42|20468.42|20586.83|20466.83|10
1640315470000|2021-12-24 03:11:10|20586.6|20466.6|20587.12|20467.12|20587.71|20467.71|20586.6|20466.6|10
1640315480000|2021-12-24 03:11:20|20586.91|20466.91|20586.57|20466.57|20587|20467|20586.2|20466.2|10
1640315490000|2021-12-24 03:11:30|20585.75|20465.75|20584.51|20464.51|20585.75|20465.75|20584.51|20464.51|10
1640315500000|2021-12-24 03:11:40|20585.12|20465.12|20585.16|20465.16|20585.16|20465.16|20584.29|20464.29|10
1640315510000|2021-12-24 03:11:50|20584.89|20464.89|20585.18|20465.18|20585.62|20465.62|20584.89|20464.89|9
1640315520000|2021-12-24 03:12:00|20585.59|20465.59|20584.54|20464.54|20585.59|20465.59|20584.52|20464.52|10
1640315530000|2021-12-24 03:12:10|20584.62|20464.62|20584.12|20464.12|20585.04|20465.04|20584.12|20464.12|10
1640315540000|2021-12-24 03:12:20|20584.05|20464.05|20585.32|20465.32|20585.32|20465.32|20584.05|20464.05|9
1640315550000|2021-12-24 03:12:30|20585.44|20465.44|20588.51|20468.51|20588.51|20468.51|20585.44|20465.44|10
1640315560000|2021-12-24 03:12:40|20589.15|20469.15|20592.63|20472.63|20592.63|20472.63|20588.15|20468.15|10
1640315570000|2021-12-24 03:12:50|20592.43|20472.43|20591.96|20471.96|20592.65|20472.65|20591.65|20471.65|10
1640315580000|2021-12-24 03:13:00|20591.85|20471.85|20589.42|20469.42|20591.96|20471.96|20589.42|20469.42|10
1640315590000|2021-12-24 03:13:10|20588.84|20468.84|20586.87|20466.87|20588.87|20468.87|20586.87|20466.87|10
1640315600000|2021-12-24 03:13:20|20586.63|20466.63|20587.02|20467.02|20587.24|20467.24|20586.61|20466.61|10
1640315610000|2021-12-24 03:13:30|20586.89|20466.89|20586.36|20466.36|20586.91|20466.91|20586.36|20466.36|10
1640315620000|2021-12-24 03:13:40|20585.22|20465.22|20585.39|20465.39|20585.53|20465.53|20584.95|20464.95|9
1640315630000|2021-12-24 03:13:50|20584.97|20464.97|20589.44|20469.44|20589.44|20469.44|20584.97|20464.97|10
1640315640000|2021-12-24 03:14:00|20589.28|20469.28|20590.41|20470.41|20590.41|20470.41|20589.28|20469.28|10
1640315650000|2021-12-24 03:14:10|20590.49|20470.49|20591.69|20471.69|20592.09|20472.09|20590.19|20470.19|10
1640315660000|2021-12-24 03:14:20|20591.31|20471.31|20592.79|20472.79|20592.91|20472.91|20591.31|20471.31|10
1640315670000|2021-12-24 03:14:30|20593.84|20473.84|20599.5|20479.5|20599.5|20479.5|20593.84|20473.84|9
1640315680000|2021-12-24 03:14:40|20599.58|20479.58|20599.8|20479.8|20600.15|20480.15|20599|20479|10
1640315690000|2021-12-24 03:14:50|20599.65|20479.65|20601.47|20481.47|20601.57|20481.57|20599.23|20479.23|10
1640315700000|2021-12-24 03:15:00|20602.59|20482.59|20603.28|20483.28|20603.96|20483.96|20601.95|20481.95|10
1640315710000|2021-12-24 03:15:10|20603.64|20483.64|20605.42|20485.42|20605.66|20485.66|20603.47|20483.47|10
1640315720000|2021-12-24 03:15:20|20605.62|20485.62|20607.36|20487.36|20607.44|20487.44|20605.62|20485.62|10
1640315730000|2021-12-24 03:15:30|20607.72|20487.72|20607.49|20487.49|20608.09|20488.09|20607.14|20487.14|10
1640315740000|2021-12-24 03:15:40|20607.4|20487.4|20608.68|20488.68|20608.68|20488.68|20607.22|20487.22|10
1640315750000|2021-12-24 03:15:50|20608.48|20488.48|20611.87|20491.87|20611.87|20491.87|20608.4|20488.4|10
1640315760000|2021-12-24 03:16:00|20612.16|20492.16|20611.43|20491.43|20612.16|20492.16|20610.54|20490.54|10
1640315770000|2021-12-24 03:16:10|20611.66|20491.66|20613.39|20493.39|20613.51|20493.51|20611.66|20491.66|10
1640315780000|2021-12-24 03:16:20|20613.43|20493.43|20615.8|20495.8|20615.8|20495.8|20613.43|20493.43|9
1640315790000|2021-12-24 03:16:30|20616.11|20496.11|20618.29|20498.29|20618.29|20498.29|20616.11|20496.11|10
1640315800000|2021-12-24 03:16:40|20619.42|20499.42|20621.38|20501.38|20621.44|20501.44|20619.42|20499.42|10
1640315810000|2021-12-24 03:16:50|20621.04|20501.04|20622.59|20502.59|20623.11|20503.11|20621.04|20501.04|10
1640315820000|2021-12-24 03:17:00|20622.41|20502.41|20622.44|20502.44|20623.72|20503.72|20621.79|20501.79|9
1640315830000|2021-12-24 03:17:10|20622.33|20502.33|20619.18|20499.18|20622.33|20502.33|20619.18|20499.18|10
1640315840000|2021-12-24 03:17:20|20619.07|20499.07|20620.78|20500.78|20620.78|20500.78|20618.6|20498.6|10
1640315850000|2021-12-24 03:17:30|20620.25|20500.25|20616.2|20496.2|20621.14|20501.14|20616.2|20496.2|10
1640315860000|2021-12-24 03:17:40|20615.49|20495.49|20612.66|20492.66|20615.49|20495.49|20612.65|20492.65|10
1640315870000|2021-12-24 03:17:50|20612.73|20492.73|20613.5|20493.5|20614.28|20494.28|20612.6|20492.6|10
1640315880000|2021-12-24 03:18:00|20614|20494|20614.77|20494.77|20614.94|20494.94|20613.7|20493.7|10
1640315890000|2021-12-24 03:18:10|20614.7|20494.7|20614.75|20494.75|20614.75|20494.75|20614.42|20494.42|10
1640315900000|2021-12-24 03:18:20|20614.79|20494.79|20614.9|20494.9|20616.03|20496.03|20614.79|20494.79|10
1640315910000|2021-12-24 03:18:30|20615.19|20495.19|20614.7|20494.7|20615.29|20495.29|20614.41|20494.41|10
1640315920000|2021-12-24 03:18:40|20614.84|20494.84|20614.27|20494.27|20614.84|20494.84|20614.03|20494.03|9
1640315930000|2021-12-24 03:18:50|20614.13|20494.13|20611.65|20491.65|20614.13|20494.13|20611.65|20491.65|10
1640315940000|2021-12-24 03:19:00|20611.92|20491.92|20612.88|20492.88|20612.88|20492.88|20611.7|20491.7|10
1640315950000|2021-12-24 03:19:10|20612.63|20492.63|20611.39|20491.39|20612.63|20492.63|20611.39|20491.39|10
1640315960000|2021-12-24 03:19:20|20611.18|20491.18|20610.32|20490.32|20611.18|20491.18|20610.32|20490.32|10
1640315970000|2021-12-24 03:19:30|20610.1|20490.1|20606.89|20486.89|20610.1|20490.1|20606.42|20486.42|10
1640315980000|2021-12-24 03:19:40|20606.93|20486.93|20606.54|20486.54|20606.93|20486.93|20605.76|20485.76|9
1640315990000|2021-12-24 03:19:50|20606.94|20486.94|20606.76|20486.76|20606.94|20486.94|20606.5|20486.5|8
1640316000000|2021-12-24 03:20:00|20606.91|20486.91|20607.87|20487.87|20608.61|20488.61|20606.91|20486.91|10
1640316010000|2021-12-24 03:20:10|20607.86|20487.86|20607.25|20487.25|20608.43|20488.43|20607.25|20487.25|10
1640316020000|2021-12-24 03:20:20|20607.11|20487.11|20606.98|20486.98|20607.26|20487.26|20606.93|20486.93|10
1640316030000|2021-12-24 03:20:30|20607.08|20487.08|20607.85|20487.85|20607.85|20487.85|20606.87|20486.87|9
1640316040000|2021-12-24 03:20:40|20607.9|20487.9|20608.4|20488.4|20608.4|20488.4|20607.66|20487.66|9
1640316050000|2021-12-24 03:20:50|20608.36|20488.36|20609.17|20489.17|20609.27|20489.27|20608.3|20488.3|10
1640316060000|2021-12-24 03:21:00|20608.89|20488.89|20608.74|20488.74|20608.89|20488.89|20607.97|20487.97|10
1640316070000|2021-12-24 03:21:10|20608.9|20488.9|20609.75|20489.75|20609.75|20489.75|20608.05|20488.05|10
1640316080000|2021-12-24 03:21:20|20609.82|20489.82|20615.5|20495.5|20615.5|20495.5|20609.82|20489.82|9
1640316090000|2021-12-24 03:21:30|20616.02|20496.02|20618.39|20498.39|20618.39|20498.39|20616.02|20496.02|10
1640316100000|2021-12-24 03:21:40|20618.28|20498.28|20618.86|20498.86|20618.99|20498.99|20617.95|20497.95|10
1640316110000|2021-12-24 03:21:50|20619.02|20499.02|20619.52|20499.52|20619.52|20499.52|20618.48|20498.48|10
1640316120000|2021-12-24 03:22:00|20620.39|20500.39|20621.21|20501.21|20621.55|20501.55|20620.39|20500.39|10
1640316130000|2021-12-24 03:22:10|20621.39|20501.39|20621.85|20501.85|20621.85|20501.85|20621.18|20501.18|10
1640316140000|2021-12-24 03:22:20|20622.02|20502.02|20622.61|20502.61|20622.61|20502.61|20621.91|20501.91|10
1640316150000|2021-12-24 03:22:30|20622.96|20502.96|20626.74|20506.74|20626.74|20506.74|20622.96|20502.96|10
1640316160000|2021-12-24 03:22:40|20626.51|20506.51|20632.8|20512.8|20632.8|20512.8|20626.51|20506.51|10
1640316170000|2021-12-24 03:22:50|20632.47|20512.47|20633.53|20513.53|20633.53|20513.53|20631.98|20511.98|10
1640316180000|2021-12-24 03:23:00|20634.38|20514.38|20634.39|20514.39|20635.4|20515.4|20634.38|20514.38|10
1640316190000|2021-12-24 03:23:10|20634.46|20514.46|20634.94|20514.94|20635.03|20515.03|20634.25|20514.25|10
1640316200000|2021-12-24 03:23:20|20635.1|20515.1|20636.64|20516.64|20636.8|20516.8|20634.55|20514.55|10
1640316210000|2021-12-24 03:23:30|20636.71|20516.71|20637.78|20517.78|20638.18|20518.18|20636.52|20516.52|10
1640316220000|2021-12-24 03:23:40|20637.92|20517.92|20637.89|20517.89|20637.94|20517.94|20637.47|20517.47|10
1640316230000|2021-12-24 03:23:50|20637.62|20517.62|20636.34|20516.34|20637.73|20517.73|20636.25|20516.25|10
1640316240000|2021-12-24 03:24:00|20635.8|20515.8|20639.6|20519.6|20639.6|20519.6|20635.8|20515.8|10
1640316250000|2021-12-24 03:24:10|20639.85|20519.85|20637.69|20517.69|20639.95|20519.95|20637.69|20517.69|9
1640316260000|2021-12-24 03:24:20|20637.45|20517.45|20636|20516|20637.45|20517.45|20635.79|20515.79|10
1640316270000|2021-12-24 03:24:30|20635.99|20515.99|20634.2|20514.2|20636.06|20516.06|20634.2|20514.2|10
1640316280000|2021-12-24 03:24:40|20634.21|20514.21|20636.24|20516.24|20636.24|20516.24|20633.83|20513.83|10
1640316290000|2021-12-24 03:24:50|20635.65|20515.65|20635.14|20515.14|20636.07|20516.07|20635.14|20515.14|10
1640316300000|2021-12-24 03:25:00|20635.29|20515.29|20635.39|20515.39|20635.49|20515.49|20634.87|20514.87|10
1640316310000|2021-12-24 03:25:10|20635.63|20515.63|20638.83|20518.83|20638.83|20518.83|20635.42|20515.42|10
1640316320000|2021-12-24 03:25:20|20638.77|20518.77|20641.03|20521.03|20641.74|20521.74|20638.77|20518.77|10
1640316330000|2021-12-24 03:25:30|20641.19|20521.19|20641.95|20521.95|20642.64|20522.64|20641.09|20521.09|10
1640316340000|2021-12-24 03:25:40|20641.81|20521.81|20641.9|20521.9|20641.9|20521.9|20641.31|20521.31|7
1640316350000|2021-12-24 03:25:50|20642.74|20522.74|20643.26|20523.26|20643.7|20523.7|20642.74|20522.74|9
1640316360000|2021-12-24 03:26:00|20643.24|20523.24|20640.76|20520.76|20643.24|20523.24|20640.36|20520.36|10
1640316370000|2021-12-24 03:26:10|20640.93|20520.93|20642.69|20522.69|20642.69|20522.69|20640.93|20520.93|10
1640316380000|2021-12-24 03:26:20|20642.55|20522.55|20642.51|20522.51|20642.86|20522.86|20641.81|20521.81|10
1640316390000|2021-12-24 03:26:30|20643.36|20523.36|20643.89|20523.89|20644.4|20524.4|20643.36|20523.36|8
1640316400000|2021-12-24 03:26:40|20644.09|20524.09|20645.37|20525.37|20645.37|20525.37|20643.96|20523.96|9
1640316410000|2021-12-24 03:26:50|20644.85|20524.85|20645.75|20525.75|20645.75|20525.75|20644.64|20524.64|9
1640316420000|2021-12-24 03:27:00|20645.56|20525.56|20646.1|20526.1|20646.91|20526.91|20645.56|20525.56|10
1640316430000|2021-12-24 03:27:10|20646.43|20526.43|20644.73|20524.73|20646.43|20526.43|20644.68|20524.68|10
1640316440000|2021-12-24 03:27:20|20644.5|20524.5|20645.5|20525.5|20645.76|20525.76|20644.39|20524.39|10
1640316450000|2021-12-24 03:27:30|20645.43|20525.43|20646.68|20526.68|20646.73|20526.73|20645.43|20525.43|10
1640316460000|2021-12-24 03:27:40|20646.88|20526.88|20645.83|20525.83|20646.97|20526.97|20645.83|20525.83|10
1640316470000|2021-12-24 03:27:50|20646.23|20526.23|20646.56|20526.56|20646.76|20526.76|20646.23|20526.23|10
1640316480000|2021-12-24 03:28:00|20646.57|20526.57|20644.39|20524.39|20646.67|20526.67|20644.31|20524.31|10
1640316490000|2021-12-24 03:28:10|20644.08|20524.08|20639.28|20519.28|20644.08|20524.08|20639.28|20519.28|10
1640316500000|2021-12-24 03:28:20|20636.99|20516.99|20632.52|20512.52|20636.99|20516.99|20632.52|20512.52|9
1640316510000|2021-12-24 03:28:30|20631.26|20511.26|20627.56|20507.56|20631.36|20511.36|20627.56|20507.56|10
1640316520000|2021-12-24 03:28:40|20626.21|20506.21|20620.97|20500.97|20626.21|20506.21|20620.97|20500.97|10
1640316530000|2021-12-24 03:28:50|20620.22|20500.22|20618.31|20498.31|20620.22|20500.22|20617.49|20497.49|10
1640316540000|2021-12-24 03:29:00|20618.3|20498.3|20617.94|20497.94|20618.5|20498.5|20616.77|20496.77|10
1640316550000|2021-12-24 03:29:10|20618.7|20498.7|20619.49|20499.49|20619.5|20499.5|20618.64|20498.64|9
1640316560000|2021-12-24 03:29:20|20619.53|20499.53|20619.14|20499.14|20619.59|20499.59|20618.93|20498.93|9
1640316570000|2021-12-24 03:29:30|20619|20499|20618.16|20498.16|20619.1|20499.1|20618.16|20498.16|10
1640316580000|2021-12-24 03:29:40|20618.07|20498.07|20618.16|20498.16|20618.51|20498.51|20618.05|20498.05|8
1640316590000|2021-12-24 03:29:50|20617.56|20497.56|20618.41|20498.41|20618.41|20498.41|20617.33|20497.33|10
1640316600000|2021-12-24 03:30:00|20617.6|20497.6|20618.65|20498.65|20618.65|20498.65|20617.6|20497.6|10
1640316610000|2021-12-24 03:30:10|20618.37|20498.37|20617.59|20497.59|20618.71|20498.71|20617.59|20497.59|10
1640316620000|2021-12-24 03:30:20|20617.72|20497.72|20617.95|20497.95|20618|20498|20617.52|20497.52|10
1640316630000|2021-12-24 03:30:30|20617.69|20497.69|20617.16|20497.16|20618.03|20498.03|20617.16|20497.16|10
1640316640000|2021-12-24 03:30:40|20617.02|20497.02|20617.2|20497.2|20617.65|20497.65|20616.44|20496.44|10
1640316650000|2021-12-24 03:30:50|20617.34|20497.34|20616.42|20496.42|20617.34|20497.34|20616.42|20496.42|8
1640316660000|2021-12-24 03:31:00|20616.98|20496.98|20611.76|20491.76|20617.15|20497.15|20611.76|20491.76|10
1640316670000|2021-12-24 03:31:10|20611.59|20491.59|20608.65|20488.65|20611.63|20491.63|20608.65|20488.65|10
1640316680000|2021-12-24 03:31:20|20608.58|20488.58|20606.72|20486.72|20608.58|20488.58|20606.72|20486.72|9
1640316690000|2021-12-24 03:31:30|20606.47|20486.47|20606.26|20486.26|20606.58|20486.58|20606.26|20486.26|9
1640316700000|2021-12-24 03:31:40|20606.46|20486.46|20607.58|20487.58|20607.58|20487.58|20606.38|20486.38|8
1640316710000|2021-12-24 03:31:50|20607.72|20487.72|20606.8|20486.8|20607.72|20487.72|20606.8|20486.8|9
1640316720000|2021-12-24 03:32:00|20606.79|20486.79|20608.51|20488.51|20608.51|20488.51|20606.77|20486.77|8
1640316730000|2021-12-24 03:32:10|20608.53|20488.53|20610.6|20490.6|20610.6|20490.6|20608.44|20488.44|9
1640316740000|2021-12-24 03:32:20|20610.63|20490.63|20610.99|20490.99|20611.58|20491.58|20610.44|20490.44|10
1640316750000|2021-12-24 03:32:30|20610.94|20490.94|20610.27|20490.27|20610.94|20490.94|20610.25|20490.25|10
1640316760000|2021-12-24 03:32:40|20610.29|20490.29|20608.72|20488.72|20610.29|20490.29|20608.47|20488.47|9
1640316770000|2021-12-24 03:32:50|20608.29|20488.29|20608.6|20488.6|20608.66|20488.66|20608.1|20488.1|9
1640316780000|2021-12-24 03:33:00|20608.93|20488.93|20609.01|20489.01|20609.12|20489.12|20608.51|20488.51|10
1640316790000|2021-12-24 03:33:10|20609.22|20489.22|20609.73|20489.73|20609.86|20489.86|20608.94|20488.94|8
1640316800000|2021-12-24 03:33:20|20610.32|20490.32|20610.53|20490.53|20611.09|20491.09|20610.32|20490.32|10
1640316810000|2021-12-24 03:33:30|20610.58|20490.58|20610.51|20490.51|20611.34|20491.34|20610.14|20490.14|9
1640316820000|2021-12-24 03:33:40|20610.56|20490.56|20608.83|20488.83|20610.56|20490.56|20608.83|20488.83|10
1640316830000|2021-12-24 03:33:50|20608.5|20488.5|20609.19|20489.19|20609.19|20489.19|20608.28|20488.28|10
1640316840000|2021-12-24 03:34:00|20609.01|20489.01|20607.06|20487.06|20609.01|20489.01|20607.06|20487.06|8
1640316850000|2021-12-24 03:34:10|20606.76|20486.76|20608.68|20488.68|20608.74|20488.74|20606.67|20486.67|9
1640316860000|2021-12-24 03:34:20|20608.65|20488.65|20608.89|20488.89|20609.32|20489.32|20608.65|20488.65|9
1640316870000|2021-12-24 03:34:30|20608.88|20488.88|20609.07|20489.07|20609.61|20489.61|20608.88|20488.88|10
1640316880000|2021-12-24 03:34:40|20609.01|20489.01|20608.96|20488.96|20609.44|20489.44|20608.43|20488.43|10
1640316890000|2021-12-24 03:34:50|20609.19|20489.19|20608.87|20488.87|20609.22|20489.22|20608.76|20488.76|10
1640316900000|2021-12-24 03:35:00|20608.79|20488.79|20609.36|20489.36|20609.36|20489.36|20608.64|20488.64|9
1640316910000|2021-12-24 03:35:10|20609.26|20489.26|20609.11|20489.11|20609.26|20489.26|20608.48|20488.48|10
1640316920000|2021-12-24 03:35:20|20609.92|20489.92|20613.25|20493.25|20613.25|20493.25|20609.92|20489.92|9
1640316930000|2021-12-24 03:35:30|20613.57|20493.57|20613.58|20493.58|20613.82|20493.82|20612.69|20492.69|10
1640316940000|2021-12-24 03:35:40|20613.36|20493.36|20613.72|20493.72|20614.24|20494.24|20613.36|20493.36|9
1640316950000|2021-12-24 03:35:50|20613.87|20493.87|20613.21|20493.21|20613.99|20493.99|20612.89|20492.89|8
1640316960000|2021-12-24 03:36:00|20612.71|20492.71|20613.34|20493.34|20614.22|20494.22|20612.63|20492.63|10
1640316970000|2021-12-24 03:36:10|20613.57|20493.57|20613.43|20493.43|20613.66|20493.66|20613.05|20493.05|10
1640316980000|2021-12-24 03:36:20|20613.59|20493.59|20616.99|20496.99|20616.99|20496.99|20613.59|20493.59|9
1640316990000|2021-12-24 03:36:30|20617.54|20497.54|20618.87|20498.87|20618.9|20498.9|20617.35|20497.35|9
1640317000000|2021-12-24 03:36:40|20619.1|20499.1|20617.25|20497.25|20619.1|20499.1|20617.25|20497.25|9
1640317010000|2021-12-24 03:36:50|20617.37|20497.37|20617.97|20497.97|20618.06|20498.06|20617.37|20497.37|9
1640317020000|2021-12-24 03:37:00|20617.17|20497.17|20617.39|20497.39|20617.47|20497.47|20617.02|20497.02|10
1640317030000|2021-12-24 03:37:10|20617.26|20497.26|20617.27|20497.27|20617.47|20497.47|20617.25|20497.25|9
1640317040000|2021-12-24 03:37:20|20617.32|20497.32|20617.69|20497.69|20618.11|20498.11|20617.12|20497.12|9
1640317050000|2021-12-24 03:37:30|20618.14|20498.14|20618.92|20498.92|20619.38|20499.38|20618.14|20498.14|10
1640317060000|2021-12-24 03:37:40|20618.93|20498.93|20617.27|20497.27|20618.93|20498.93|20617.15|20497.15|9
1640317070000|2021-12-24 03:37:50|20616.92|20496.92|20615.32|20495.32|20616.96|20496.96|20615.32|20495.32|10
1640317080000|2021-12-24 03:38:00|20613.68|20493.68|20612.07|20492.07|20613.68|20493.68|20612.07|20492.07|10
1640317090000|2021-12-24 03:38:10|20612.32|20492.32|20610.53|20490.53|20612.32|20492.32|20610.53|20490.53|10
1640317100000|2021-12-24 03:38:20|20610.51|20490.51|20610.65|20490.65|20610.76|20490.76|20610.3|20490.3|9
1640317110000|2021-12-24 03:38:30|20610.77|20490.77|20611.69|20491.69|20611.75|20491.75|20610.77|20490.77|10
1640317120000|2021-12-24 03:38:40|20611.72|20491.72|20612.11|20492.11|20612.24|20492.24|20611.72|20491.72|10
1640317130000|2021-12-24 03:38:50|20612.13|20492.13|20607.16|20487.16|20612.21|20492.21|20607.16|20487.16|10
1640317140000|2021-12-24 03:39:00|20607.49|20487.49|20604.56|20484.56|20607.49|20487.49|20604.56|20484.56|10
1640317150000|2021-12-24 03:39:10|20604.31|20484.31|20603.52|20483.52|20604.31|20484.31|20603.52|20483.52|9
1640317160000|2021-12-24 03:39:20|20603.16|20483.16|20603.99|20483.99|20604.1|20484.1|20603.16|20483.16|10
1640317170000|2021-12-24 03:39:30|20603.5|20483.5|20605.75|20485.75|20605.79|20485.79|20603.5|20483.5|8
1640317180000|2021-12-24 03:39:40|20605.85|20485.85|20606.31|20486.31|20606.31|20486.31|20605.85|20485.85|9
1640317190000|2021-12-24 03:39:50|20606.55|20486.55|20607.89|20487.89|20607.89|20487.89|20606.47|20486.47|10
1640317200000|2021-12-24 03:40:00|20608|20488|20609.74|20489.74|20609.74|20489.74|20608|20488|9
1640317210000|2021-12-24 03:40:10|20609.91|20489.91|20607.54|20487.54|20609.91|20489.91|20607.54|20487.54|10
1640317220000|2021-12-24 03:40:20|20607.78|20487.78|20609.65|20489.65|20609.65|20489.65|20607.68|20487.68|10
1640317230000|2021-12-24 03:40:30|20609.78|20489.78|20608.87|20488.87|20609.9|20489.9|20608.77|20488.77|8
1640317240000|2021-12-24 03:40:40|20608.82|20488.82|20608.33|20488.33|20609.17|20489.17|20608.33|20488.33|8
1640317250000|2021-12-24 03:40:50|20608.03|20488.03|20606.72|20486.72|20608.03|20488.03|20606.72|20486.72|9
1640317260000|2021-12-24 03:41:00|20606.49|20486.49|20605.77|20485.77|20606.95|20486.95|20605.77|20485.77|10
1640317270000|2021-12-24 03:41:10|20605.7|20485.7|20604.88|20484.88|20605.7|20485.7|20604.88|20484.88|9
1640317280000|2021-12-24 03:41:20|20604.77|20484.77|20602.94|20482.94|20604.89|20484.89|20602.94|20482.94|9
1640317290000|2021-12-24 03:41:30|20603|20483|20603.1|20483.1|20603.61|20483.61|20603|20483|8
1640317300000|2021-12-24 03:41:40|20603.01|20483.01|20602.35|20482.35|20603.2|20483.2|20602.35|20482.35|8
1640317310000|2021-12-24 03:41:50|20602.62|20482.62|20597.42|20477.42|20602.73|20482.73|20597.42|20477.42|10
1640317320000|2021-12-24 03:42:00|20597.54|20477.54|20596.19|20476.19|20598.08|20478.08|20596.19|20476.19|10
1640317330000|2021-12-24 03:42:10|20596.41|20476.41|20595.55|20475.55|20596.41|20476.41|20595.18|20475.18|10
1640317340000|2021-12-24 03:42:20|20595.69|20475.69|20594.91|20474.91|20595.69|20475.69|20594.79|20474.79|10
1640317350000|2021-12-24 03:42:30|20594.89|20474.89|20595.21|20475.21|20595.24|20475.24|20594.77|20474.77|10
1640317360000|2021-12-24 03:42:40|20594.93|20474.93|20596.55|20476.55|20596.55|20476.55|20594.93|20474.93|9
1640317370000|2021-12-24 03:42:50|20596.81|20476.81|20598.6|20478.6|20598.6|20478.6|20596.38|20476.38|10
1640317380000|2021-12-24 03:43:00|20598.49|20478.49|20599.35|20479.35|20599.63|20479.63|20598.49|20478.49|10
1640317390000|2021-12-24 03:43:10|20599.34|20479.34|20600.19|20480.19|20600.28|20480.28|20599.34|20479.34|7
1640317400000|2021-12-24 03:43:20|20600.5|20480.5|20600.84|20480.84|20600.84|20480.84|20600.24|20480.24|8
1640317410000|2021-12-24 03:43:30|20600.9|20480.9|20602.49|20482.49|20602.49|20482.49|20600.9|20480.9|9
1640317420000|2021-12-24 03:43:40|20602.09|20482.09|20603.39|20483.39|20603.48|20483.48|20602.09|20482.09|10
1640317430000|2021-12-24 03:43:50|20603.26|20483.26|20602.58|20482.58|20603.34|20483.34|20602.58|20482.58|9
1640317440000|2021-12-24 03:44:00|20602.37|20482.37|20602.88|20482.88|20603.18|20483.18|20602.3|20482.3|8
1640317450000|2021-12-24 03:44:10|20602.53|20482.53|20600.47|20480.47|20602.64|20482.64|20600.47|20480.47|9
1640317460000|2021-12-24 03:44:20|20600.35|20480.35|20600.33|20480.33|20600.97|20480.97|20600.33|20480.33|10
1640317470000|2021-12-24 03:44:30|20600.39|20480.39|20600.04|20480.04|20600.42|20480.42|20599.83|20479.83|10
1640317480000|2021-12-24 03:44:40|20600.11|20480.11|20600.79|20480.79|20600.79|20480.79|20599.86|20479.86|10
1640317490000|2021-12-24 03:44:50|20600.94|20480.94|20601.86|20481.86|20601.86|20481.86|20600.94|20480.94|10
1640317500000|2021-12-24 03:45:00|20601.69|20481.69|20601.36|20481.36|20601.72|20481.72|20601.11|20481.11|10
1640317510000|2021-12-24 03:45:10|20601.73|20481.73|20603.89|20483.89|20603.92|20483.92|20601.73|20481.73|10
1640317520000|2021-12-24 03:45:20|20603.58|20483.58|20603.44|20483.44|20603.82|20483.82|20603.37|20483.37|10
1640317530000|2021-12-24 03:45:30|20603.7|20483.7|20601.62|20481.62|20603.7|20483.7|20601.62|20481.62|9
1640317540000|2021-12-24 03:45:40|20601.84|20481.84|20600.97|20480.97|20601.84|20481.84|20600.97|20480.97|10
1640317550000|2021-12-24 03:45:50|20600.93|20480.93|20598.43|20478.43|20600.93|20480.93|20598.43|20478.43|10
1640317560000|2021-12-24 03:46:00|20598.35|20478.35|20594.87|20474.87|20598.51|20478.51|20594.87|20474.87|10
1640317570000|2021-12-24 03:46:10|20594.7|20474.7|20593.69|20473.69|20594.76|20474.76|20593.58|20473.58|9
1640317580000|2021-12-24 03:46:20|20591.34|20471.34|20591.19|20471.19|20591.34|20471.34|20590.41|20470.41|10
1640317590000|2021-12-24 03:46:30|20591.11|20471.11|20591.19|20471.19|20591.3|20471.3|20590.35|20470.35|10
1640317600000|2021-12-24 03:46:40|20591.55|20471.55|20591.36|20471.36|20591.64|20471.64|20591.3|20471.3|9
1640317610000|2021-12-24 03:46:50|20591.21|20471.21|20591.96|20471.96|20592.39|20472.39|20591.21|20471.21|8
1640317620000|2021-12-24 03:47:00|20591.95|20471.95|20592.85|20472.85|20592.85|20472.85|20591.59|20471.59|10
1640317630000|2021-12-24 03:47:10|20592.76|20472.76|20591.21|20471.21|20592.76|20472.76|20591.21|20471.21|8
1640317640000|2021-12-24 03:47:20|20591.25|20471.25|20590.88|20470.88|20591.25|20471.25|20589.6|20469.6|10
1640317650000|2021-12-24 03:47:30|20591.43|20471.43|20590.07|20470.07|20591.46|20471.46|20590.07|20470.07|9
1640317660000|2021-12-24 03:47:40|20589.68|20469.68|20587.52|20467.52|20589.68|20469.68|20587.22|20467.22|10
1640317670000|2021-12-24 03:47:50|20586.64|20466.64|20587.15|20467.15|20587.15|20467.15|20586.4|20466.4|10
1640317680000|2021-12-24 03:48:00|20587.32|20467.32|20586.62|20466.62|20587.32|20467.32|20586.61|20466.61|10
1640317690000|2021-12-24 03:48:10|20585.34|20465.34|20583.77|20463.77|20585.34|20465.34|20583.77|20463.77|9
1640317700000|2021-12-24 03:48:20|20583.24|20463.24|20580.92|20460.92|20583.24|20463.24|20580.92|20460.92|9
1640317710000|2021-12-24 03:48:30|20580.68|20460.68|20578.58|20458.58|20580.68|20460.68|20578.23|20458.23|10
1640317720000|2021-12-24 03:48:40|20578.21|20458.21|20576.21|20456.21|20578.45|20458.45|20575.81|20455.81|9
1640317730000|2021-12-24 03:48:50|20576.19|20456.19|20575.32|20455.32|20576.19|20456.19|20575.32|20455.32|9
1640317740000|2021-12-24 03:49:00|20575.52|20455.52|20575.37|20455.37|20575.61|20455.61|20575.01|20455.01|8
1640317750000|2021-12-24 03:49:10|20575.36|20455.36|20573.05|20453.05|20575.36|20455.36|20573.05|20453.05|10
1640317760000|2021-12-24 03:49:20|20572.89|20452.89|20572.48|20452.48|20573.37|20453.37|20572.48|20452.48|9
1640317770000|2021-12-24 03:49:30|20572.13|20452.13|20570.77|20450.77|20572.13|20452.13|20570.77|20450.77|9
1640317780000|2021-12-24 03:49:40|20570.24|20450.24|20570.51|20450.51|20570.51|20450.51|20570.18|20450.18|7
1640317790000|2021-12-24 03:49:50|20570.1|20450.1|20570.16|20450.16|20570.84|20450.84|20569.87|20449.87|9
1640317800000|2021-12-24 03:50:00|20570.26|20450.26|20569.57|20449.57|20570.63|20450.63|20569.57|20449.57|10
1640317810000|2021-12-24 03:50:10|20569.78|20449.78|20567.41|20447.41|20569.78|20449.78|20567.18|20447.18|10
1640317820000|2021-12-24 03:50:20|20567.32|20447.32|20565.89|20445.89|20567.43|20447.43|20565.89|20445.89|10
1640317830000|2021-12-24 03:50:30|20565.87|20445.87|20567.17|20447.17|20567.17|20447.17|20565.87|20445.87|10
1640317840000|2021-12-24 03:50:40|20565.57|20445.57|20557.52|20437.52|20565.57|20445.57|20557.52|20437.52|10
1640317850000|2021-12-24 03:50:50|20557.35|20437.35|20554.14|20434.14|20557.35|20437.35|20554.14|20434.14|10
1640317860000|2021-12-24 03:51:00|20553.25|20433.25|20552.01|20432.01|20553.62|20433.62|20552.01|20432.01|10
1640317870000|2021-12-24 03:51:10|20551.65|20431.65|20547.85|20427.85|20551.65|20431.65|20547.85|20427.85|10
1640317880000|2021-12-24 03:51:20|20547.83|20427.83|20544.34|20424.34|20548.56|20428.56|20544.34|20424.34|9
1640317890000|2021-12-24 03:51:30|20543.86|20423.86|20541.27|20421.27|20543.86|20423.86|20541.27|20421.27|9
1640317900000|2021-12-24 03:51:40|20540.57|20420.57|20538.09|20418.09|20540.57|20420.57|20538.09|20418.09|10
1640317910000|2021-12-24 03:51:50|20538.19|20418.19|20532.58|20412.58|20538.19|20418.19|20532.54|20412.54|10
1640317920000|2021-12-24 03:52:00|20533.8|20413.8|20531.68|20411.68|20534.75|20414.75|20531.6|20411.6|10
1640317930000|2021-12-24 03:52:10|20531.4|20411.4|20529.74|20409.74|20531.82|20411.82|20529.49|20409.49|10
1640317940000|2021-12-24 03:52:20|20529.37|20409.37|20527.72|20407.72|20529.58|20409.58|20527.69|20407.69|10
1640317950000|2021-12-24 03:52:30|20527.51|20407.51|20524.73|20404.73|20528.24|20408.24|20524.73|20404.73|10
1640317960000|2021-12-24 03:52:40|20525.7|20405.7|20525.64|20405.64|20526.07|20406.07|20525.62|20405.62|9
1640317970000|2021-12-24 03:52:50|20525.61|20405.61|20526.79|20406.79|20526.96|20406.96|20525.61|20405.61|10
1640317980000|2021-12-24 03:53:00|20526.46|20406.46|20526.87|20406.87|20526.96|20406.96|20526.26|20406.26|10
1640317990000|2021-12-24 03:53:10|20526.2|20406.2|20520.16|20400.16|20526.2|20406.2|20520.16|20400.16|10
1640318000000|2021-12-24 03:53:20|20519.96|20399.96|20519.27|20399.27|20519.96|20399.96|20518.05|20398.05|10
1640318010000|2021-12-24 03:53:30|20519.83|20399.83|20520.22|20400.22|20520.5|20400.5|20519.52|20399.52|8
1640318020000|2021-12-24 03:53:40|20520.15|20400.15|20520.13|20400.13|20520.15|20400.15|20519.33|20399.33|9
1640318030000|2021-12-24 03:53:50|20520.21|20400.21|20526.22|20406.22|20526.22|20406.22|20519.87|20399.87|10
1640318040000|2021-12-24 03:54:00|20526.69|20406.69|20535.56|20415.56|20535.56|20415.56|20526.69|20406.69|9
1640318050000|2021-12-24 03:54:10|20535.88|20415.88|20543.12|20423.12|20543.12|20423.12|20535.88|20415.88|10
1640318060000|2021-12-24 03:54:20|20543.18|20423.18|20547.68|20427.68|20547.78|20427.78|20543.18|20423.18|10
1640318070000|2021-12-24 03:54:30|20547.92|20427.92|20548.72|20428.72|20548.72|20428.72|20547.55|20427.55|9
1640318080000|2021-12-24 03:54:40|20548.83|20428.83|20550.36|20430.36|20550.58|20430.58|20548.83|20428.83|10
1640318090000|2021-12-24 03:54:50|20550.6|20430.6|20554.07|20434.07|20554.07|20434.07|20550.6|20430.6|10
1640318100000|2021-12-24 03:55:00|20554.59|20434.59|20554.86|20434.86|20555.2|20435.2|20554.39|20434.39|10
1640318110000|2021-12-24 03:55:10|20555.68|20435.68|20553.29|20433.29|20555.93|20435.93|20553.29|20433.29|9
1640318120000|2021-12-24 03:55:20|20553.9|20433.9|20551.66|20431.66|20553.9|20433.9|20551.66|20431.66|10
1640318130000|2021-12-24 03:55:30|20551.49|20431.49|20549.38|20429.38|20552.15|20432.15|20549.21|20429.21|10
1640318140000|2021-12-24 03:55:40|20549.1|20429.1|20545.94|20425.94|20549.1|20429.1|20545.77|20425.77|10
1640318150000|2021-12-24 03:55:50|20545.9|20425.9|20545.03|20425.03|20546.08|20426.08|20544.97|20424.97|10
1640318160000|2021-12-24 03:56:00|20545.45|20425.45|20548.58|20428.58|20548.58|20428.58|20545.45|20425.45|10
1640318170000|2021-12-24 03:56:10|20549.66|20429.66|20553.03|20433.03|20553.03|20433.03|20549.66|20429.66|10
1640318180000|2021-12-24 03:56:20|20553.31|20433.31|20557.09|20437.09|20557.23|20437.23|20553.31|20433.31|10
1640318190000|2021-12-24 03:56:30|20557.32|20437.32|20561.71|20441.71|20561.71|20441.71|20557.32|20437.32|10
1640318200000|2021-12-24 03:56:40|20561.72|20441.72|20563.05|20443.05|20563.05|20443.05|20561.63|20441.63|10
1640318210000|2021-12-24 03:56:50|20563.68|20443.68|20566.7|20446.7|20566.7|20446.7|20563.23|20443.23|10
1640318220000|2021-12-24 03:57:00|20566.76|20446.76|20568.55|20448.55|20568.71|20448.71|20566.69|20446.69|10
1640318230000|2021-12-24 03:57:10|20568.47|20448.47|20571.47|20451.47|20571.47|20451.47|20568.45|20448.45|10
1640318240000|2021-12-24 03:57:20|20570.6|20450.6|20571.47|20451.47|20571.47|20451.47|20569.45|20449.45|9
1640318250000|2021-12-24 03:57:30|20571.64|20451.64|20574.17|20454.17|20574.22|20454.22|20571.22|20451.22|10
1640318260000|2021-12-24 03:57:40|20574.12|20454.12|20574.14|20454.14|20574.22|20454.22|20574.01|20454.01|9
1640318270000|2021-12-24 03:57:50|20573.18|20453.18|20576.51|20456.51|20576.51|20456.51|20573.18|20453.18|8
1640318280000|2021-12-24 03:58:00|20576.93|20456.93|20576.69|20456.69|20577.16|20457.16|20576.62|20456.62|9
1640318290000|2021-12-24 03:58:10|20576.62|20456.62|20575.02|20455.02|20576.62|20456.62|20575.02|20455.02|10
1640318300000|2021-12-24 03:58:20|20574.92|20454.92|20575.09|20455.09|20575.19|20455.19|20574.73|20454.73|10
1640318310000|2021-12-24 03:58:30|20575.2|20455.2|20575.36|20455.36|20575.36|20455.36|20574.24|20454.24|10
1640318320000|2021-12-24 03:58:40|20575.55|20455.55|20574.22|20454.22|20575.55|20455.55|20573.86|20453.86|9
1640318330000|2021-12-24 03:58:50|20573.42|20453.42|20574.17|20454.17|20574.17|20454.17|20572.83|20452.83|10
1640318340000|2021-12-24 03:59:00|20573.95|20453.95|20572.37|20452.37|20574.58|20454.58|20572.37|20452.37|10
1640318350000|2021-12-24 03:59:10|20572.99|20452.99|20571.32|20451.32|20572.99|20452.99|20571.32|20451.32|10
1640318360000|2021-12-24 03:59:20|20571.34|20451.34|20572.32|20452.32|20572.32|20452.32|20571.34|20451.34|10
1640318370000|2021-12-24 03:59:30|20572.69|20452.69|20571.82|20451.82|20572.7|20452.7|20571.82|20451.82|10
1640318380000|2021-12-24 03:59:40|20572.07|20452.07|20572.19|20452.19|20572.22|20452.22|20571.69|20451.69|9
1640318390000|2021-12-24 03:59:50|20573.74|20453.74|20575.49|20455.49|20575.67|20455.67|20573.74|20453.74|9
1640318400000|2021-12-24 04:00:00|20575.3|20455.3|20572.45|20452.45|20575.3|20455.3|20572.45|20452.45|10
1640318410000|2021-12-24 04:00:10|20572.58|20452.58|20573.42|20453.42|20573.59|20453.59|20572.27|20452.27|10
1640318420000|2021-12-24 04:00:20|20573.12|20453.12|20573.75|20453.75|20573.86|20453.86|20573.12|20453.12|10
1640318430000|2021-12-24 04:00:30|20574.2|20454.2|20574.54|20454.54|20575.5|20455.5|20573.55|20453.55|10
1640318440000|2021-12-24 04:00:40|20574.89|20454.89|20577.86|20457.86|20577.86|20457.86|20574.89|20454.89|10
1640318450000|2021-12-24 04:00:50|20577.83|20457.83|20579.48|20459.48|20579.48|20459.48|20577.67|20457.67|9
1640318460000|2021-12-24 04:01:00|20579.38|20459.38|20580.3|20460.3|20580.36|20460.36|20579.35|20459.35|10
1640318470000|2021-12-24 04:01:10|20580.17|20460.17|20579.76|20459.76|20580.64|20460.64|20579.76|20459.76|10
1640318480000|2021-12-24 04:01:20|20580.26|20460.26|20580.18|20460.18|20580.49|20460.49|20579.99|20459.99|9
1640318490000|2021-12-24 04:01:30|20581.1|20461.1|20581.47|20461.47|20582.28|20462.28|20581.03|20461.03|9
1640318500000|2021-12-24 04:01:40|20581.65|20461.65|20583.24|20463.24|20583.46|20463.46|20581.65|20461.65|10
1640318510000|2021-12-24 04:01:50|20582.88|20462.88|20579.57|20459.57|20582.88|20462.88|20579.57|20459.57|10
1640318520000|2021-12-24 04:02:00|20578.14|20458.14|20577.87|20457.87|20578.16|20458.16|20577.84|20457.84|10
1640318530000|2021-12-24 04:02:10|20577.92|20457.92|20576.69|20456.69|20578.14|20458.14|20576.05|20456.05|10
1640318540000|2021-12-24 04:02:20|20576.66|20456.66|20578.11|20458.11|20579.11|20459.11|20576.66|20456.66|10
1640318550000|2021-12-24 04:02:30|20577.84|20457.84|20577.06|20457.06|20578.02|20458.02|20577.04|20457.04|10
1640318560000|2021-12-24 04:02:40|20577.02|20457.02|20577.14|20457.14|20577.14|20457.14|20576.91|20456.91|9
1640318570000|2021-12-24 04:02:50|20577.03|20457.03|20576.21|20456.21|20577.13|20457.13|20575.25|20455.25|9
1640318580000|2021-12-24 04:03:00|20576.06|20456.06|20575.66|20455.66|20576.06|20456.06|20575.03|20455.03|10
1640318590000|2021-12-24 04:03:10|20575.52|20455.52|20575.76|20455.76|20575.82|20455.82|20575.13|20455.13|10
1640318600000|2021-12-24 04:03:20|20575.92|20455.92|20578.3|20458.3|20578.3|20458.3|20574.79|20454.79|10
1640318610000|2021-12-24 04:03:30|20578.96|20458.96|20579.89|20459.89|20579.89|20459.89|20578.78|20458.78|9
1640318620000|2021-12-24 04:03:40|20579.87|20459.87|20581.89|20461.89|20581.89|20461.89|20579.87|20459.87|9
1640318630000|2021-12-24 04:03:50|20582.95|20462.95|20584.03|20464.03|20584.16|20464.16|20582.82|20462.82|10
1640318640000|2021-12-24 04:04:00|20584.1|20464.1|20589.9|20469.9|20589.9|20469.9|20584.1|20464.1|10
1640318650000|2021-12-24 04:04:10|20589.53|20469.53|20588.84|20468.84|20590.07|20470.07|20588.84|20468.84|10
1640318660000|2021-12-24 04:04:20|20587.86|20467.86|20586.61|20466.61|20587.86|20467.86|20586.61|20466.61|9
1640318670000|2021-12-24 04:04:30|20587.33|20467.33|20586.59|20466.59|20587.33|20467.33|20585.47|20465.47|10
1640318680000|2021-12-24 04:04:40|20586.72|20466.72|20582.78|20462.78|20586.72|20466.72|20582.78|20462.78|10
1640318690000|2021-12-24 04:04:50|20582.68|20462.68|20583.85|20463.85|20583.91|20463.91|20582.63|20462.63|10
1640318700000|2021-12-24 04:05:00|20584.14|20464.14|20582.42|20462.42|20584.14|20464.14|20581.77|20461.77|9
1640318710000|2021-12-24 04:05:10|20582.31|20462.31|20584.01|20464.01|20584.01|20464.01|20582.04|20462.04|10
1640318720000|2021-12-24 04:05:20|20584.49|20464.49|20586.41|20466.41|20586.63|20466.63|20584.49|20464.49|10
1640318730000|2021-12-24 04:05:30|20586.45|20466.45|20587.93|20467.93|20587.93|20467.93|20586.34|20466.34|10
1640318740000|2021-12-24 04:05:40|20587.77|20467.77|20588.35|20468.35|20588.35|20468.35|20586.8|20466.8|10
1640318750000|2021-12-24 04:05:50|20588.5|20468.5|20588.61|20468.61|20588.76|20468.76|20587.58|20467.58|9
1640318760000|2021-12-24 04:06:00|20589.75|20469.75|20590.35|20470.35|20590.35|20470.35|20589.75|20469.75|10
1640318770000|2021-12-24 04:06:10|20589.8|20469.8|20589.63|20469.63|20590.36|20470.36|20589.32|20469.32|9
1640318780000|2021-12-24 04:06:20|20589.4|20469.4|20584.85|20464.85|20589.59|20469.59|20584.77|20464.77|10
1640318790000|2021-12-24 04:06:30|20584.88|20464.88|20582.19|20462.19|20584.88|20464.88|20581.97|20461.97|10
1640318800000|2021-12-24 04:06:40|20582.52|20462.52|20585.03|20465.03|20585.03|20465.03|20582.52|20462.52|10
1640318810000|2021-12-24 04:06:50|20584.87|20464.87|20587.3|20467.3|20587.37|20467.37|20584.74|20464.74|10
1640318820000|2021-12-24 04:07:00|20587.31|20467.31|20587.66|20467.66|20587.91|20467.91|20587.2|20467.2|10
1640318830000|2021-12-24 04:07:10|20587.67|20467.67|20588.17|20468.17|20588.39|20468.39|20587.61|20467.61|10
1640318840000|2021-12-24 04:07:20|20588.12|20468.12|20588.73|20468.73|20589.77|20469.77|20588.08|20468.08|10
1640318850000|2021-12-24 04:07:30|20588.77|20468.77|20589.37|20469.37|20589.46|20469.46|20588.61|20468.61|9
1640318860000|2021-12-24 04:07:40|20588.84|20468.84|20591.02|20471.02|20591.31|20471.31|20588.84|20468.84|10
1640318870000|2021-12-24 04:07:50|20591|20471|20591.48|20471.48|20591.77|20471.77|20590.66|20470.66|10
1640318880000|2021-12-24 04:08:00|20591.4|20471.4|20591.98|20471.98|20591.98|20471.98|20591.4|20471.4|8
1640318890000|2021-12-24 04:08:10|20592.3|20472.3|20593.93|20473.93|20594.11|20474.11|20592.3|20472.3|10
1640318900000|2021-12-24 04:08:20|20593.92|20473.92|20596|20476|20596.08|20476.08|20593.92|20473.92|9
1640318910000|2021-12-24 04:08:30|20596.47|20476.47|20602.54|20482.54|20602.54|20482.54|20596.47|20476.47|10
1640318920000|2021-12-24 04:08:40|20602.78|20482.78|20603.89|20483.89|20603.89|20483.89|20602.78|20482.78|10
1640318930000|2021-12-24 04:08:50|20605.08|20485.08|20607.31|20487.31|20607.72|20487.72|20605.08|20485.08|10
1640318940000|2021-12-24 04:09:00|20607.61|20487.61|20607.45|20487.45|20608.24|20488.24|20607.45|20487.45|10
1640318950000|2021-12-24 04:09:10|20607.5|20487.5|20607.28|20487.28|20607.52|20487.52|20607.01|20487.01|10
1640318960000|2021-12-24 04:09:20|20607.19|20487.19|20606.31|20486.31|20607.19|20487.19|20606.24|20486.24|8
1640318970000|2021-12-24 04:09:30|20606.44|20486.44|20604.99|20484.99|20606.44|20486.44|20604.93|20484.93|10
1640318980000|2021-12-24 04:09:40|20604.94|20484.94|20605.22|20485.22|20605.22|20485.22|20604.69|20484.69|8
1640318990000|2021-12-24 04:09:50|20605.72|20485.72|20607.42|20487.42|20607.51|20487.51|20605.52|20485.52|10
1640319000000|2021-12-24 04:10:00|20607.59|20487.59|20605.2|20485.2|20607.59|20487.59|20604.64|20484.64|9
1640319010000|2021-12-24 04:10:10|20604.97|20484.97|20609.11|20489.11|20609.11|20489.11|20604.97|20484.97|10
1640319020000|2021-12-24 04:10:20|20609.3|20489.3|20607.56|20487.56|20609.33|20489.33|20607.56|20487.56|9
1640319030000|2021-12-24 04:10:30|20607.57|20487.57|20607.02|20487.02|20607.57|20487.57|20606.96|20486.96|10
1640319040000|2021-12-24 04:10:40|20607.19|20487.19|20605.6|20485.6|20607.35|20487.35|20605.6|20485.6|10
1640319050000|2021-12-24 04:10:50|20605.42|20485.42|20604.54|20484.54|20605.42|20485.42|20604.54|20484.54|9
1640319060000|2021-12-24 04:11:00|20604.68|20484.68|20602.87|20482.87|20604.71|20484.71|20602.87|20482.87|10
1640319070000|2021-12-24 04:11:10|20602.72|20482.72|20602.38|20482.38|20602.87|20482.87|20602.38|20482.38|9
1640319080000|2021-12-24 04:11:20|20602.89|20482.89|20603.08|20483.08|20603.38|20483.38|20602.84|20482.84|10
1640319090000|2021-12-24 04:11:30|20603.09|20483.09|20602.65|20482.65|20603.09|20483.09|20602.12|20482.12|9
1640319100000|2021-12-24 04:11:40|20602.88|20482.88|20603.96|20483.96|20603.96|20483.96|20602.75|20482.75|9
1640319110000|2021-12-24 04:11:50|20603.36|20483.36|20604.7|20484.7|20604.7|20484.7|20603.36|20483.36|9
1640319120000|2021-12-24 04:12:00|20604.78|20484.78|20604.61|20484.61|20604.92|20484.92|20604.43|20484.43|9
1640319130000|2021-12-24 04:12:10|20605.01|20485.01|20604.94|20484.94|20605.01|20485.01|20604.36|20484.36|10
1640319140000|2021-12-24 04:12:20|20604.35|20484.35|20603.1|20483.1|20604.35|20484.35|20602.71|20482.71|10
1640319150000|2021-12-24 04:12:30|20602.52|20482.52|20600.98|20480.98|20602.52|20482.52|20600.73|20480.73|10
1640319160000|2021-12-24 04:12:40|20601|20481|20600.71|20480.71|20601.43|20481.43|20600.71|20480.71|10
1640319170000|2021-12-24 04:12:50|20600.14|20480.14|20597.53|20477.53|20600.14|20480.14|20597.53|20477.53|10
1640319180000|2021-12-24 04:13:00|20597.41|20477.41|20597.13|20477.13|20597.47|20477.47|20596.99|20476.99|10
1640319190000|2021-12-24 04:13:10|20597.28|20477.28|20597.28|20477.28|20597.8|20477.8|20597.04|20477.04|7
1640319200000|2021-12-24 04:13:20|20597.72|20477.72|20597.87|20477.87|20598.11|20478.11|20597.58|20477.58|10
1640319210000|2021-12-24 04:13:30|20597.95|20477.95|20597.89|20477.89|20598.28|20478.28|20597.82|20477.82|10
1640319220000|2021-12-24 04:13:40|20598.27|20478.27|20598.94|20478.94|20598.94|20478.94|20598.14|20478.14|10
1640319230000|2021-12-24 04:13:50|20598.93|20478.93|20598.82|20478.82|20599.65|20479.65|20598.62|20478.62|10
1640319240000|2021-12-24 04:14:00|20598.65|20478.65|20598.19|20478.19|20598.82|20478.82|20598.19|20478.19|10
1640319250000|2021-12-24 04:14:10|20598.4|20478.4|20599.42|20479.42|20599.42|20479.42|20598.24|20478.24|9
1640319260000|2021-12-24 04:14:20|20599.65|20479.65|20600.56|20480.56|20600.56|20480.56|20599.3|20479.3|10
1640319270000|2021-12-24 04:14:30|20600.16|20480.16|20598.62|20478.62|20601.2|20481.2|20598.62|20478.62|9
1640319280000|2021-12-24 04:14:40|20598.61|20478.61|20601.23|20481.23|20601.23|20481.23|20598.32|20478.32|10
1640319290000|2021-12-24 04:14:50|20601.12|20481.12|20602.07|20482.07|20602.07|20482.07|20601.05|20481.05|10
1640319300000|2021-12-24 04:15:00|20601.9|20481.9|20602.25|20482.25|20602.25|20482.25|20601.79|20481.79|10
1640319310000|2021-12-24 04:15:10|20602.27|20482.27|20603.07|20483.07|20603.07|20483.07|20602.18|20482.18|9
1640319320000|2021-12-24 04:15:20|20604.08|20484.08|20606.84|20486.84|20606.84|20486.84|20604.08|20484.08|10
1640319330000|2021-12-24 04:15:30|20606.43|20486.43|20607.09|20487.09|20607.31|20487.31|20606.37|20486.37|9
1640319340000|2021-12-24 04:15:40|20607.15|20487.15|20607.35|20487.35|20607.71|20487.71|20606.94|20486.94|10
1640319350000|2021-12-24 04:15:50|20607.39|20487.39|20606.3|20486.3|20607.43|20487.43|20606.3|20486.3|10
1640319360000|2021-12-24 04:16:00|20606.01|20486.01|20604.03|20484.03|20606.75|20486.75|20604.03|20484.03|9
1640319370000|2021-12-24 04:16:10|20603.96|20483.96|20603.44|20483.44|20604.15|20484.15|20603.22|20483.22|10
1640319380000|2021-12-24 04:16:20|20603.35|20483.35|20602.91|20482.91|20603.54|20483.54|20602.41|20482.41|10
1640319390000|2021-12-24 04:16:30|20602.83|20482.83|20603.27|20483.27|20603.6|20483.6|20602.49|20482.49|10
1640319400000|2021-12-24 04:16:40|20602.44|20482.44|20601.17|20481.17|20602.44|20482.44|20601.17|20481.17|10
1640319410000|2021-12-24 04:16:50|20601.55|20481.55|20601.96|20481.96|20601.96|20481.96|20601.11|20481.11|6
1640319420000|2021-12-24 04:17:00|20601.94|20481.94|20602.08|20482.08|20602.15|20482.15|20601.5|20481.5|10
1640319430000|2021-12-24 04:17:10|20602.11|20482.11|20601.92|20481.92|20602.31|20482.31|20601.87|20481.87|10
1640319440000|2021-12-24 04:17:20|20601.98|20481.98|20602.11|20482.11|20602.37|20482.37|20601.84|20481.84|9
1640319450000|2021-12-24 04:17:30|20601.88|20481.88|20599.55|20479.55|20602.07|20482.07|20599.55|20479.55|8
1640319460000|2021-12-24 04:17:40|20599.3|20479.3|20596.64|20476.64|20599.3|20479.3|20596.39|20476.39|10
1640319470000|2021-12-24 04:17:50|20596.46|20476.46|20596.78|20476.78|20597.06|20477.06|20596.46|20476.46|8
1640319480000|2021-12-24 04:18:00|20596.63|20476.63|20596.29|20476.29|20596.65|20476.65|20596.23|20476.23|9
1640319490000|2021-12-24 04:18:10|20596.33|20476.33|20595.92|20475.92|20596.33|20476.33|20595.74|20475.74|9
1640319500000|2021-12-24 04:18:20|20595.9|20475.9|20595.26|20475.26|20595.9|20475.9|20595.26|20475.26|7
1640319510000|2021-12-24 04:18:30|20595.12|20475.12|20593.2|20473.2|20595.27|20475.27|20593.2|20473.2|7
1640319520000|2021-12-24 04:18:40|20593.08|20473.08|20589.98|20469.98|20593.08|20473.08|20589.81|20469.81|10
1640319530000|2021-12-24 04:18:50|20589.33|20469.33|20587.19|20467.19|20589.33|20469.33|20587.19|20467.19|10
1640319540000|2021-12-24 04:19:00|20586.79|20466.79|20587.33|20467.33|20587.49|20467.49|20586.67|20466.67|9
1640319550000|2021-12-24 04:19:10|20587.78|20467.78|20588.71|20468.71|20588.71|20468.71|20587.18|20467.18|10
1640319560000|2021-12-24 04:19:20|20588.42|20468.42|20592.54|20472.54|20592.54|20472.54|20588.2|20468.2|10
1640319570000|2021-12-24 04:19:30|20592.16|20472.16|20591.91|20471.91|20592.16|20472.16|20591.83|20471.83|10
1640319580000|2021-12-24 04:19:40|20591.88|20471.88|20591.93|20471.93|20592.63|20472.63|20591.72|20471.72|10
1640319590000|2021-12-24 04:19:50|20592.76|20472.76|20590.36|20470.36|20593.12|20473.12|20590.36|20470.36|10
1640319600000|2021-12-24 04:20:00|20590.02|20470.02|20588.95|20468.95|20590.51|20470.51|20588.95|20468.95|10
1640319610000|2021-12-24 04:20:10|20588.84|20468.84|20588.34|20468.34|20589.08|20469.08|20587.83|20467.83|10
1640319620000|2021-12-24 04:20:20|20587.89|20467.89|20586.17|20466.17|20587.93|20467.93|20586.17|20466.17|8
1640319630000|2021-12-24 04:20:30|20586.96|20466.96|20585.26|20465.26|20587.04|20467.04|20585.26|20465.26|10
1640319640000|2021-12-24 04:20:40|20585.53|20465.53|20582.51|20462.51|20585.53|20465.53|20582.24|20462.24|10
1640319650000|2021-12-24 04:20:50|20582.38|20462.38|20581.51|20461.51|20582.38|20462.38|20581.51|20461.51|7
1640319660000|2021-12-24 04:21:00|20581.54|20461.54|20584.85|20464.85|20584.85|20464.85|20581.54|20461.54|10
1640319670000|2021-12-24 04:21:10|20585.13|20465.13|20583.45|20463.45|20585.13|20465.13|20583.45|20463.45|10
1640319680000|2021-12-24 04:21:20|20583.6|20463.6|20582.57|20462.57|20583.6|20463.6|20582.57|20462.57|9
1640319690000|2021-12-24 04:21:30|20582.63|20462.63|20583.15|20463.15|20583.25|20463.25|20582.16|20462.16|10
1640319700000|2021-12-24 04:21:40|20582.96|20462.96|20581.55|20461.55|20582.96|20462.96|20581.48|20461.48|10
1640319710000|2021-12-24 04:21:50|20581.24|20461.24|20579.01|20459.01|20581.24|20461.24|20579.01|20459.01|10
1640319720000|2021-12-24 04:22:00|20578.49|20458.49|20577.43|20457.43|20578.49|20458.49|20577.43|20457.43|9
1640319730000|2021-12-24 04:22:10|20577.12|20457.12|20575.87|20455.87|20577.7|20457.7|20575.87|20455.87|10
1640319740000|2021-12-24 04:22:20|20575.62|20455.62|20572.69|20452.69|20575.62|20455.62|20572.16|20452.16|10
1640319750000|2021-12-24 04:22:30|20571.71|20451.71|20569.68|20449.68|20572.07|20452.07|20569.68|20449.68|9
1640319760000|2021-12-24 04:22:40|20569.82|20449.82|20570.35|20450.35|20570.35|20450.35|20569.39|20449.39|10
1640319770000|2021-12-24 04:22:50|20570.11|20450.11|20570.05|20450.05|20570.55|20450.55|20570.05|20450.05|10
1640319780000|2021-12-24 04:23:00|20570.28|20450.28|20568.46|20448.46|20570.42|20450.42|20568.46|20448.46|9
1640319790000|2021-12-24 04:23:10|20568.5|20448.5|20566.55|20446.55|20568.95|20448.95|20566.55|20446.55|9
1640319800000|2021-12-24 04:23:20|20566.24|20446.24|20563.22|20443.22|20566.24|20446.24|20563.22|20443.22|10
1640319810000|2021-12-24 04:23:30|20563.13|20443.13|20558.97|20438.97|20563.53|20443.53|20558.97|20438.97|9
1640319820000|2021-12-24 04:23:40|20557.65|20437.65|20557.11|20437.11|20557.77|20437.77|20557.11|20437.11|10
1640319830000|2021-12-24 04:23:50|20556.75|20436.75|20552.93|20432.93|20556.75|20436.75|20552.93|20432.93|10
1640319840000|2021-12-24 04:24:00|20553.24|20433.24|20553.2|20433.2|20553.43|20433.43|20552.79|20432.79|10
1640319850000|2021-12-24 04:24:10|20553.17|20433.17|20551.45|20431.45|20553.26|20433.26|20551.45|20431.45|10
1640319860000|2021-12-24 04:24:20|20550.64|20430.64|20549.02|20429.02|20550.64|20430.64|20549.02|20429.02|10
1640319870000|2021-12-24 04:24:30|20548.74|20428.74|20548.77|20428.77|20549.37|20429.37|20548.7|20428.7|10
1640319880000|2021-12-24 04:24:40|20548.71|20428.71|20550.83|20430.83|20550.83|20430.83|20548.22|20428.22|9
1640319890000|2021-12-24 04:24:50|20551.11|20431.11|20552.48|20432.48|20553.26|20433.26|20551.11|20431.11|9
1640319900000|2021-12-24 04:25:00|20552.1|20432.1|20554.35|20434.35|20554.35|20434.35|20552.1|20432.1|9
1640319910000|2021-12-24 04:25:10|20554.53|20434.53|20556.8|20436.8|20556.83|20436.83|20553.88|20433.88|10
1640319920000|2021-12-24 04:25:20|20557.13|20437.13|20556|20436|20557.29|20437.29|20556|20436|10
1640319930000|2021-12-24 04:25:30|20555.98|20435.98|20555.67|20435.67|20555.98|20435.98|20555.11|20435.11|9
1640319940000|2021-12-24 04:25:40|20556.09|20436.09|20558.58|20438.58|20558.69|20438.69|20556.04|20436.04|10
1640319950000|2021-12-24 04:25:50|20558.67|20438.67|20557.75|20437.75|20558.75|20438.75|20557.43|20437.43|6
1640319960000|2021-12-24 04:26:00|20557.62|20437.62|20557.21|20437.21|20557.62|20437.62|20557.17|20437.17|7
1640319970000|2021-12-24 04:26:10|20557.26|20437.26|20557.83|20437.83|20557.83|20437.83|20557.17|20437.17|6
1640319980000|2021-12-24 04:26:20|20557.98|20437.98|20558.42|20438.42|20558.42|20438.42|20557.51|20437.51|7
1640319990000|2021-12-24 04:26:30|20558.27|20438.27|20557.52|20437.52|20558.38|20438.38|20556.3|20436.3|10
1640320000000|2021-12-24 04:26:40|20557.63|20437.63|20559.49|20439.49|20559.77|20439.77|20557.29|20437.29|9
1640320010000|2021-12-24 04:26:50|20559.25|20439.25|20561.32|20441.32|20561.34|20441.34|20559.25|20439.25|8
1640320020000|2021-12-24 04:27:00|20561.33|20441.33|20561.49|20441.49|20561.49|20441.49|20561.17|20441.17|8
1640320030000|2021-12-24 04:27:10|20561.44|20441.44|20561.55|20441.55|20561.55|20441.55|20561|20441|8
1640320040000|2021-12-24 04:27:20|20561.86|20441.86|20563.24|20443.24|20563.31|20443.31|20561.78|20441.78|8
1640320050000|2021-12-24 04:27:30|20563.3|20443.3|20563.51|20443.51|20563.67|20443.67|20563.05|20443.05|8
1640320060000|2021-12-24 04:27:40|20563.16|20443.16|20563.07|20443.07|20563.21|20443.21|20563.06|20443.06|6
1640320070000|2021-12-24 04:27:50|20562.79|20442.79|20562.04|20442.04|20562.81|20442.81|20562|20442|9
1640320080000|2021-12-24 04:28:00|20562.27|20442.27|20561.94|20441.94|20562.34|20442.34|20561.94|20441.94|9
1640320090000|2021-12-24 04:28:10|20561.99|20441.99|20560.79|20440.79|20562.04|20442.04|20560.74|20440.74|9
1640320100000|2021-12-24 04:28:20|20560.85|20440.85|20561.12|20441.12|20561.13|20441.13|20560.84|20440.84|6
1640320110000|2021-12-24 04:28:30|20560.89|20440.89|20561.04|20441.04|20561.09|20441.09|20560.89|20440.89|4
1640320120000|2021-12-24 04:28:40|20561.2|20441.2|20562.23|20442.23|20562.23|20442.23|20561.2|20441.2|7
1640320130000|2021-12-24 04:28:50|20563.8|20443.8|20563.53|20443.53|20563.8|20443.8|20563.48|20443.48|7
1640320140000|2021-12-24 04:29:00|20563.57|20443.57|20563.78|20443.78|20563.78|20443.78|20563.44|20443.44|8
1640320150000|2021-12-24 04:29:10|20563.82|20443.82|20565.11|20445.11|20565.11|20445.11|20563.82|20443.82|8
1640320160000|2021-12-24 04:29:20|20565.28|20445.28|20565.83|20445.83|20565.86|20445.86|20565.25|20445.25|9
1640320170000|2021-12-24 04:29:30|20565.84|20445.84|20566.19|20446.19|20566.19|20446.19|20565.78|20445.78|6
1640320180000|2021-12-24 04:29:40|20566.46|20446.46|20567.72|20447.72|20567.72|20447.72|20566.46|20446.46|7
1640320190000|2021-12-24 04:29:50|20567.8|20447.8|20567.68|20447.68|20568.03|20448.03|20567.55|20447.55|9
1640320200000|2021-12-24 04:30:00|20567.61|20447.61|20566.55|20446.55|20567.61|20447.61|20566.27|20446.27|7
1640320210000|2021-12-24 04:30:10|20566.51|20446.51|20566.57|20446.57|20566.57|20446.57|20566.51|20446.51|2
1640320220000|2021-12-24 04:30:20|20566.7|20446.7|20567.74|20447.74|20567.74|20447.74|20566.7|20446.7|6
1640320230000|2021-12-24 04:30:30|20567.69|20447.69|20568.29|20448.29|20568.29|20448.29|20567.69|20447.69|9
1640320240000|2021-12-24 04:30:40|20568.43|20448.43|20569.65|20449.65|20569.92|20449.92|20568.43|20448.43|10
1640320250000|2021-12-24 04:30:50|20569.49|20449.49|20569.37|20449.37|20569.59|20449.59|20569.37|20449.37|7
1640320260000|2021-12-24 04:31:00|20569.36|20449.36|20570.67|20450.67|20570.67|20450.67|20569.36|20449.36|9
1640320270000|2021-12-24 04:31:10|20570.68|20450.68|20570|20450|20570.68|20450.68|20569.92|20449.92|7
1640320280000|2021-12-24 04:31:20|20570.02|20450.02|20570.47|20450.47|20570.57|20450.57|20570.02|20450.02|6
1640320290000|2021-12-24 04:31:30|20570.35|20450.35|20568.59|20448.59|20570.95|20450.95|20568.59|20448.59|8
1640320300000|2021-12-24 04:31:40|20568.64|20448.64|20567.63|20447.63|20568.64|20448.64|20567.63|20447.63|8
1640320310000|2021-12-24 04:31:50|20567.65|20447.65|20567.02|20447.02|20567.65|20447.65|20567.02|20447.02|8
1640320320000|2021-12-24 04:32:00|20567.15|20447.15|20567.6|20447.6|20567.89|20447.89|20567.15|20447.15|8
1640320330000|2021-12-24 04:32:10|20567.66|20447.66|20568.74|20448.74|20568.74|20448.74|20567.66|20447.66|4
1640320340000|2021-12-24 04:32:20|20569.28|20449.28|20570.08|20450.08|20570.08|20450.08|20569.24|20449.24|10
1640320350000|2021-12-24 04:32:30|20569.61|20449.61|20568.53|20448.53|20570.83|20450.83|20568.53|20448.53|9
1640320360000|2021-12-24 04:32:40|20568.84|20448.84|20567.25|20447.25|20568.89|20448.89|20567.14|20447.14|10
1640320370000|2021-12-24 04:32:50|20567.27|20447.27|20569.66|20449.66|20569.78|20449.78|20567.27|20447.27|9
1640320380000|2021-12-24 04:33:00|20569.44|20449.44|20569.31|20449.31|20569.52|20449.52|20569.27|20449.27|8
1640320390000|2021-12-24 04:33:10|20569.46|20449.46|20570.12|20450.12|20570.35|20450.35|20569.46|20449.46|7
1640320400000|2021-12-24 04:33:20|20570.11|20450.11|20569.67|20449.67|20570.32|20450.32|20569.67|20449.67|6
1640320410000|2021-12-24 04:33:30|20569.07|20449.07|20569.07|20449.07|20569.34|20449.34|20569.01|20449.01|8
1640320420000|2021-12-24 04:33:40|20569.51|20449.51|20570.12|20450.12|20570.14|20450.14|20569.51|20449.51|10
1640320430000|2021-12-24 04:33:50|20570.08|20450.08|20568.84|20448.84|20570.21|20450.21|20568.84|20448.84|7
1640320440000|2021-12-24 04:34:00|20569.52|20449.52|20570.28|20450.28|20570.28|20450.28|20568.96|20448.96|8
1640320450000|2021-12-24 04:34:10|20570.14|20450.14|20570.33|20450.33|20570.7|20450.7|20570.14|20450.14|7
1640320460000|2021-12-24 04:34:20|20570.31|20450.31|20570.53|20450.53|20570.69|20450.69|20570.31|20450.31|9
1640320470000|2021-12-24 04:34:30|20570.57|20450.57|20570.74|20450.74|20570.76|20450.76|20570.36|20450.36|9
1640320480000|2021-12-24 04:34:40|20570.83|20450.83|20569.56|20449.56|20570.85|20450.85|20569.19|20449.19|10
1640320490000|2021-12-24 04:34:50|20569.11|20449.11|20569.04|20449.04|20569.37|20449.37|20568.63|20448.63|10
1640320500000|2021-12-24 04:35:00|20568.91|20448.91|20568.74|20448.74|20569|20449|20568.74|20448.74|8
1640320510000|2021-12-24 04:35:10|20569.07|20449.07|20568.6|20448.6|20569.2|20449.2|20568.6|20448.6|7
1640320520000|2021-12-24 04:35:20|20568.65|20448.65|20569|20449|20569.23|20449.23|20568.65|20448.65|5
1640320530000|2021-12-24 04:35:30|20569.03|20449.03|20569.55|20449.55|20569.55|20449.55|20568.89|20448.89|5
1640320540000|2021-12-24 04:35:40|20569.7|20449.7|20569.85|20449.85|20570.1|20450.1|20569.7|20449.7|5
1640320550000|2021-12-24 04:35:50|20569.99|20449.99|20569.86|20449.86|20569.99|20449.99|20569.01|20449.01|6
1640320560000|2021-12-24 04:36:00|20570.02|20450.02|20571.11|20451.11|20571.11|20451.11|20569.66|20449.66|8
1640320570000|2021-12-24 04:36:10|20571.03|20451.03|20570.36|20450.36|20571.16|20451.16|20570.36|20450.36|9
1640320580000|2021-12-24 04:36:20|20569.89|20449.89|20569.35|20449.35|20569.89|20449.89|20568.95|20448.95|8
1640320590000|2021-12-24 04:36:30|20569.45|20449.45|20569.33|20449.33|20569.76|20449.76|20569.17|20449.17|10
1640320600000|2021-12-24 04:36:40|20569.44|20449.44|20569.56|20449.56|20569.89|20449.89|20569.34|20449.34|8
1640320610000|2021-12-24 04:36:50|20569.67|20449.67|20568.72|20448.72|20569.9|20449.9|20568.66|20448.66|10
1640320620000|2021-12-24 04:37:00|20568.81|20448.81|20567.28|20447.28|20568.81|20448.81|20567.28|20447.28|7
1640320630000|2021-12-24 04:37:10|20566.99|20446.99|20566.37|20446.37|20566.99|20446.99|20566.21|20446.21|9
1640320640000|2021-12-24 04:37:20|20566.41|20446.41|20567.29|20447.29|20567.29|20447.29|20566.37|20446.37|8
1640320650000|2021-12-24 04:37:30|20567.02|20447.02|20568.09|20448.09|20568.15|20448.15|20567.02|20447.02|8
1640320660000|2021-12-24 04:37:40|20567.51|20447.51|20567.36|20447.36|20568.29|20448.29|20567.36|20447.36|9
1640320670000|2021-12-24 04:37:50|20567.89|20447.89|20569.27|20449.27|20569.27|20449.27|20567.15|20447.15|10
1640320680000|2021-12-24 04:38:00|20569.09|20449.09|20570.31|20450.31|20570.45|20450.45|20569.09|20449.09|10
1640320690000|2021-12-24 04:38:10|20570.65|20450.65|20570.51|20450.51|20570.95|20450.95|20570.42|20450.42|8
1640320700000|2021-12-24 04:38:20|20570.56|20450.56|20570.02|20450.02|20570.89|20450.89|20569.78|20449.78|10
1640320710000|2021-12-24 04:38:30|20570.31|20450.31|20571.29|20451.29|20571.33|20451.33|20570.31|20450.31|8
1640320720000|2021-12-24 04:38:40|20571.41|20451.41|20572.38|20452.38|20572.38|20452.38|20571.33|20451.33|7
1640320730000|2021-12-24 04:38:50|20572.06|20452.06|20573.2|20453.2|20573.3|20453.3|20572.06|20452.06|9
1640320740000|2021-12-24 04:39:00|20573.44|20453.44|20574.43|20454.43|20574.43|20454.43|20573.31|20453.31|9
1640320750000|2021-12-24 04:39:10|20574.5|20454.5|20574.68|20454.68|20574.77|20454.77|20574.5|20454.5|7
1640320760000|2021-12-24 04:39:20|20574.73|20454.73|20574.18|20454.18|20574.83|20454.83|20574.18|20454.18|6
1640320770000|2021-12-24 04:39:30|20574.15|20454.15|20575.3|20455.3|20575.3|20455.3|20574.06|20454.06|9
1640320780000|2021-12-24 04:39:40|20575.88|20455.88|20576.22|20456.22|20576.36|20456.36|20575.64|20455.64|6
1640320790000|2021-12-24 04:39:50|20576.25|20456.25|20576.2|20456.2|20576.37|20456.37|20576.01|20456.01|7
1640320800000|2021-12-24 04:40:00|20576|20456|20576.2|20456.2|20576.28|20456.28|20575.87|20455.87|8
1640320810000|2021-12-24 04:40:10|20576.31|20456.31|20576.55|20456.55|20576.75|20456.75|20576.29|20456.29|9
1640320820000|2021-12-24 04:40:20|20576.67|20456.67|20576.72|20456.72|20577.03|20457.03|20576.58|20456.58|10
1640320830000|2021-12-24 04:40:30|20576.76|20456.76|20576.81|20456.81|20577.22|20457.22|20576.51|20456.51|9
1640320840000|2021-12-24 04:40:40|20576.71|20456.71|20576.78|20456.78|20576.78|20456.78|20575.88|20455.88|9
1640320850000|2021-12-24 04:40:50|20577.06|20457.06|20577.88|20457.88|20578.23|20458.23|20576.93|20456.93|8
1640320860000|2021-12-24 04:41:00|20578.91|20458.91|20580.61|20460.61|20580.63|20460.63|20578.89|20458.89|10
1640320870000|2021-12-24 04:41:10|20580.62|20460.62|20581.3|20461.3|20581.3|20461.3|20580.62|20460.62|8
1640320880000|2021-12-24 04:41:20|20581.28|20461.28|20580.56|20460.56|20581.28|20461.28|20580.56|20460.56|7
1640320890000|2021-12-24 04:41:30|20580.65|20460.65|20582.34|20462.34|20582.34|20462.34|20580.65|20460.65|6
1640320900000|2021-12-24 04:41:40|20581.8|20461.8|20581.57|20461.57|20582.01|20462.01|20581.11|20461.11|7
1640320910000|2021-12-24 04:41:50|20582.49|20462.49|20581.41|20461.41|20582.49|20462.49|20581.41|20461.41|3
1640320920000|2021-12-24 04:42:00|20581.35|20461.35|20581.59|20461.59|20581.67|20461.67|20581.35|20461.35|5
1640320930000|2021-12-24 04:42:10|20581.61|20461.61|20579.99|20459.99|20581.61|20461.61|20579.84|20459.84|6
1640320940000|2021-12-24 04:42:20|20580.2|20460.2|20581.22|20461.22|20581.34|20461.34|20580.2|20460.2|10
1640320950000|2021-12-24 04:42:30|20581.59|20461.59|20581.13|20461.13|20581.69|20461.69|20581.13|20461.13|6
1640320960000|2021-12-24 04:42:40|20581.17|20461.17|20581.56|20461.56|20581.7|20461.7|20581.17|20461.17|7
1640320970000|2021-12-24 04:42:50|20581.29|20461.29|20581.69|20461.69|20581.69|20461.69|20581.04|20461.04|6
1640320980000|2021-12-24 04:43:00|20582.19|20462.19|20583.17|20463.17|20583.17|20463.17|20582.19|20462.19|10
1640320990000|2021-12-24 04:43:10|20583.2|20463.2|20583.12|20463.12|20583.48|20463.48|20583.12|20463.12|6
1640321000000|2021-12-24 04:43:20|20582.87|20462.87|20582.78|20462.78|20583.09|20463.09|20582.76|20462.76|6
1640321010000|2021-12-24 04:43:30|20583.17|20463.17|20583.52|20463.52|20583.52|20463.52|20583.17|20463.17|3
1640321020000|2021-12-24 04:43:40|20584.79|20464.79|20585.53|20465.53|20585.53|20465.53|20584.64|20464.64|3
1640321030000|2021-12-24 04:43:50|20585.66|20465.66|20586.3|20466.3|20586.33|20466.33|20585.66|20465.66|5
1640321040000|2021-12-24 04:44:00|20586.28|20466.28|20587.31|20467.31|20587.38|20467.38|20586.28|20466.28|8
1640321050000|2021-12-24 04:44:10|20587.43|20467.43|20589.05|20469.05|20589.05|20469.05|20586.99|20466.99|7
1640321060000|2021-12-24 04:44:20|20589.27|20469.27|20590.52|20470.52|20590.62|20470.62|20589.25|20469.25|7
1640321070000|2021-12-24 04:44:30|20590.67|20470.67|20590.68|20470.68|20591.03|20471.03|20590.53|20470.53|7
1640321080000|2021-12-24 04:44:40|20590.76|20470.76|20590.83|20470.83|20590.85|20470.85|20590.57|20470.57|5
1640321090000|2021-12-24 04:44:50|20591.07|20471.07|20591.79|20471.79|20591.81|20471.81|20591.07|20471.07|6
1640321100000|2021-12-24 04:45:00|20591.71|20471.71|20589.69|20469.69|20591.85|20471.85|20589.57|20469.57|8
1640321110000|2021-12-24 04:45:10|20589.75|20469.75|20588.77|20468.77|20589.75|20469.75|20588.69|20468.69|7
1640321120000|2021-12-24 04:45:20|20588.87|20468.87|20589.09|20469.09|20589.09|20469.09|20588.87|20468.87|5
1640321130000|2021-12-24 04:45:30|20588.97|20468.97|20586.47|20466.47|20589.16|20469.16|20586.47|20466.47|8
1640321140000|2021-12-24 04:45:40|20586.32|20466.32|20584.78|20464.78|20586.32|20466.32|20584.62|20464.62|9
1640321150000|2021-12-24 04:45:50|20584.7|20464.7|20584.28|20464.28|20584.7|20464.7|20584.28|20464.28|3
1640321160000|2021-12-24 04:46:00|20584.25|20464.25|20584.35|20464.35|20584.35|20464.35|20583.72|20463.72|7
1640321170000|2021-12-24 04:46:10|20584.34|20464.34|20583.16|20463.16|20584.34|20464.34|20583.06|20463.06|8
1640321180000|2021-12-24 04:46:20|20583.1|20463.1|20582.92|20462.92|20583.1|20463.1|20582.61|20462.61|7
1640321190000|2021-12-24 04:46:30|20582.52|20462.52|20581.51|20461.51|20582.55|20462.55|20581.48|20461.48|9
1640321200000|2021-12-24 04:46:40|20581.67|20461.67|20581.62|20461.62|20582.09|20462.09|20581.62|20461.62|6
1640321210000|2021-12-24 04:46:50|20581.11|20461.11|20581.09|20461.09|20581.14|20461.14|20580.95|20460.95|8
1640321220000|2021-12-24 04:47:00|20580.94|20460.94|20580|20460|20580.94|20460.94|20580|20460|7
1640321230000|2021-12-24 04:47:10|20580.31|20460.31|20580.88|20460.88|20580.92|20460.92|20580.31|20460.31|8
1640321240000|2021-12-24 04:47:20|20580.83|20460.83|20580.84|20460.84|20581.03|20461.03|20580.62|20460.62|8
1640321250000|2021-12-24 04:47:30|20580.71|20460.71|20580.12|20460.12|20580.71|20460.71|20579.11|20459.11|7
1640321260000|2021-12-24 04:47:40|20580.22|20460.22|20580.64|20460.64|20580.68|20460.68|20580.22|20460.22|3
1640321270000|2021-12-24 04:47:50|20580.7|20460.7|20580.83|20460.83|20581.01|20461.01|20580.7|20460.7|8
1640321280000|2021-12-24 04:48:00|20580.75|20460.75|20578.71|20458.71|20580.76|20460.76|20578.71|20458.71|8
1640321290000|2021-12-24 04:48:10|20578.5|20458.5|20576.72|20456.72|20578.65|20458.65|20576.72|20456.72|9
1640321300000|2021-12-24 04:48:20|20576.7|20456.7|20575.13|20455.13|20576.73|20456.73|20574.38|20454.38|8
1640321310000|2021-12-24 04:48:30|20575.1|20455.1|20574.41|20454.41|20575.36|20455.36|20574.41|20454.41|7
1640321320000|2021-12-24 04:48:40|20574.39|20454.39|20573.93|20453.93|20574.39|20454.39|20573.69|20453.69|6
1640321330000|2021-12-24 04:48:50|20574.19|20454.19|20574.37|20454.37|20574.42|20454.42|20574.19|20454.19|6
1640321340000|2021-12-24 04:49:00|20574.39|20454.39|20574.38|20454.38|20574.56|20454.56|20574.38|20454.38|7
1640321350000|2021-12-24 04:49:10|20574.4|20454.4|20574.51|20454.51|20574.61|20454.61|20574.4|20454.4|8
1640321360000|2021-12-24 04:49:20|20574.76|20454.76|20574.59|20454.59|20575|20455|20574.59|20454.59|8
1640321370000|2021-12-24 04:49:30|20574.63|20454.63|20574.75|20454.75|20574.78|20454.78|20574.63|20454.63|8
1640321380000|2021-12-24 04:49:40|20574.4|20454.4|20573.8|20453.8|20574.41|20454.41|20573.8|20453.8|6
1640321390000|2021-12-24 04:49:50|20573.86|20453.86|20574.05|20454.05|20574.39|20454.39|20573.86|20453.86|7
1640321400000|2021-12-24 04:50:00|20573.94|20453.94|20574.01|20454.01|20574.32|20454.32|20573.91|20453.91|7
1640321410000|2021-12-24 04:50:10|20573.91|20453.91|20573.09|20453.09|20573.91|20453.91|20573.07|20453.07|9
1640321420000|2021-12-24 04:50:20|20572.82|20452.82|20573.08|20453.08|20573.08|20453.08|20572.72|20452.72|9
1640321430000|2021-12-24 04:50:30|20572.82|20452.82|20572.6|20452.6|20573.08|20453.08|20572.6|20452.6|5
1640321440000|2021-12-24 04:50:40|20572.81|20452.81|20571.91|20451.91|20572.81|20452.81|20571.91|20451.91|7
1640321450000|2021-12-24 04:50:50|20571.93|20451.93|20570.99|20450.99|20571.96|20451.96|20570.99|20450.99|8
1640321460000|2021-12-24 04:51:00|20570.44|20450.44|20569.8|20449.8|20570.49|20450.49|20569.8|20449.8|5
1640321470000|2021-12-24 04:51:10|20570.51|20450.51|20571.5|20451.5|20571.68|20451.68|20570.51|20450.51|8
1640321480000|2021-12-24 04:51:20|20571.7|20451.7|20571.88|20451.88|20572.11|20452.11|20571.59|20451.59|7
1640321490000|2021-12-24 04:51:30|20571.79|20451.79|20573.72|20453.72|20574.31|20454.31|20571.79|20451.79|10
1640321500000|2021-12-24 04:51:40|20573.71|20453.71|20573.46|20453.46|20573.77|20453.77|20573.46|20453.46|8
1640321510000|2021-12-24 04:51:50|20573.44|20453.44|20573.56|20453.56|20573.56|20453.56|20573.44|20453.44|4
1640321520000|2021-12-24 04:52:00|20573.54|20453.54|20572.43|20452.43|20573.54|20453.54|20572.43|20452.43|6
1640321530000|2021-12-24 04:52:10|20572.4|20452.4|20571.66|20451.66|20572.4|20452.4|20571.66|20451.66|8
1640321540000|2021-12-24 04:52:20|20571.58|20451.58|20571.71|20451.71|20571.79|20451.79|20571.48|20451.48|4
1640321550000|2021-12-24 04:52:30|20571.65|20451.65|20571.8|20451.8|20571.8|20451.8|20571.55|20451.55|8
1640321560000|2021-12-24 04:52:40|20571.73|20451.73|20571.52|20451.52|20571.73|20451.73|20571.38|20451.38|5
1640321570000|2021-12-24 04:52:50|20571.63|20451.63|20569.08|20449.08|20572.21|20452.21|20569.08|20449.08|8
1640321580000|2021-12-24 04:53:00|20568.9|20448.9|20570.86|20450.86|20570.86|20450.86|20568.9|20448.9|10
1640321590000|2021-12-24 04:53:10|20570.73|20450.73|20571.22|20451.22|20571.22|20451.22|20570.73|20450.73|9
1640321600000|2021-12-24 04:53:20|20571.02|20451.02|20571.17|20451.17|20571.18|20451.18|20570.48|20450.48|8
1640321610000|2021-12-24 04:53:30|20571.16|20451.16|20571.98|20451.98|20572.17|20452.17|20571.16|20451.16|9
1640321620000|2021-12-24 04:53:40|20571.88|20451.88|20571.71|20451.71|20571.88|20451.88|20571.55|20451.55|9
1640321630000|2021-12-24 04:53:50|20571.64|20451.64|20572.37|20452.37|20572.37|20452.37|20571.64|20451.64|6
1640321640000|2021-12-24 04:54:00|20572.3|20452.3|20575.27|20455.27|20575.27|20455.27|20572.3|20452.3|10
1640321650000|2021-12-24 04:54:10|20574.74|20454.74|20574.53|20454.53|20575.04|20455.04|20574.25|20454.25|10
1640321660000|2021-12-24 04:54:20|20574.43|20454.43|20573.94|20453.94|20574.43|20454.43|20573.9|20453.9|8
1640321670000|2021-12-24 04:54:30|20573.73|20453.73|20574.57|20454.57|20574.57|20454.57|20573.73|20453.73|8
1640321680000|2021-12-24 04:54:40|20574.58|20454.58|20574.67|20454.67|20574.69|20454.69|20574.4|20454.4|6
1640321690000|2021-12-24 04:54:50|20574.74|20454.74|20574.34|20454.34|20574.96|20454.96|20574.34|20454.34|10
1640321700000|2021-12-24 04:55:00|20574.24|20454.24|20574.49|20454.49|20574.63|20454.63|20574.24|20454.24|8
1640321710000|2021-12-24 04:55:10|20574.5|20454.5|20574.48|20454.48|20574.51|20454.51|20574.42|20454.42|5
1640321720000|2021-12-24 04:55:20|20574.25|20454.25|20571.59|20451.59|20574.26|20454.26|20571.46|20451.46|8
1640321730000|2021-12-24 04:55:30|20571.55|20451.55|20571.62|20451.62|20571.72|20451.72|20571.46|20451.46|10
1640321740000|2021-12-24 04:55:40|20571.33|20451.33|20571.35|20451.35|20571.59|20451.59|20570.53|20450.53|9
1640321750000|2021-12-24 04:55:50|20571.12|20451.12|20570.09|20450.09|20571.38|20451.38|20570.09|20450.09|10
1640321760000|2021-12-24 04:56:00|20568.68|20448.68|20567.5|20447.5|20568.68|20448.68|20567.5|20447.5|7
1640321770000|2021-12-24 04:56:10|20567.17|20447.17|20565.23|20445.23|20567.17|20447.17|20565.23|20445.23|8
1640321780000|2021-12-24 04:56:20|20565.1|20445.1|20563.93|20443.93|20565.29|20445.29|20563.8|20443.8|9
1640321790000|2021-12-24 04:56:30|20564.27|20444.27|20564.51|20444.51|20564.51|20444.51|20563.55|20443.55|10
1640321800000|2021-12-24 04:56:40|20564.24|20444.24|20561.09|20441.09|20564.24|20444.24|20560.81|20440.81|10
1640321810000|2021-12-24 04:56:50|20561.84|20441.84|20560.04|20440.04|20562.74|20442.74|20559.98|20439.98|10
1640321820000|2021-12-24 04:57:00|20559.52|20439.52|20556.76|20436.76|20559.86|20439.86|20556.76|20436.76|8
1640321830000|2021-12-24 04:57:10|20555.85|20435.85|20554.52|20434.52|20555.97|20435.97|20554.34|20434.34|8
1640321840000|2021-12-24 04:57:20|20554.28|20434.28|20552.16|20432.16|20554.5|20434.5|20552.16|20432.16|10
1640321850000|2021-12-24 04:57:30|20552.26|20432.26|20552.28|20432.28|20552.66|20432.66|20551.71|20431.71|10
1640321860000|2021-12-24 04:57:40|20552.95|20432.95|20549.03|20429.03|20554|20434|20549.03|20429.03|10
1640321870000|2021-12-24 04:57:50|20549.27|20429.27|20547.34|20427.34|20549.27|20429.27|20547.28|20427.28|9
1640321880000|2021-12-24 04:58:00|20548.05|20428.05|20547.72|20427.72|20548.4|20428.4|20547.04|20427.04|10
1640321890000|2021-12-24 04:58:10|20547.77|20427.77|20544.84|20424.84|20547.77|20427.77|20544.84|20424.84|8
1640321900000|2021-12-24 04:58:20|20544.78|20424.78|20544.5|20424.5|20544.85|20424.85|20544.06|20424.06|10
1640321910000|2021-12-24 04:58:30|20544.59|20424.59|20543.21|20423.21|20545.02|20425.02|20543.21|20423.21|10
1640321920000|2021-12-24 04:58:40|20542.51|20422.51|20541.66|20421.66|20543.52|20423.52|20541.6|20421.6|10
1640321930000|2021-12-24 04:58:50|20541.5|20421.5|20540.1|20420.1|20541.99|20421.99|20540.1|20420.1|10
1640321940000|2021-12-24 04:59:00|20539.39|20419.39|20538.98|20418.98|20539.39|20419.39|20537.92|20417.92|10
1640321950000|2021-12-24 04:59:10|20539.18|20419.18|20536.29|20416.29|20539.18|20419.18|20536.29|20416.29|7
1640321960000|2021-12-24 04:59:20|20536.47|20416.47|20534.48|20414.48|20536.47|20416.47|20534.48|20414.48|10
1640321970000|2021-12-24 04:59:30|20534.16|20414.16|20532.97|20412.97|20534.52|20414.52|20532.56|20412.56|10
1640321980000|2021-12-24 04:59:40|20533.02|20413.02|20533.66|20413.66|20533.97|20413.97|20532.62|20412.62|10
1640321990000|2021-12-24 04:59:50|20533.98|20413.98|20533.78|20413.78|20534.04|20414.04|20533.42|20413.42|9
1640322000000|2021-12-24 05:00:00|20533.34|20413.34|20533.1|20413.1|20533.59|20413.59|20532.61|20412.61|10
1640322010000|2021-12-24 05:00:10|20533.18|20413.18|20531.65|20411.65|20533.2|20413.2|20531.55|20411.55|9
1640322020000|2021-12-24 05:00:20|20531.48|20411.48|20531.55|20411.55|20531.79|20411.79|20531.02|20411.02|10
1640322030000|2021-12-24 05:00:30|20531.8|20411.8|20531.71|20411.71|20532.01|20412.01|20531.44|20411.44|9
1640322040000|2021-12-24 05:00:40|20530.37|20410.37|20529.96|20409.96|20530.69|20410.69|20529.72|20409.72|9
1640322050000|2021-12-24 05:00:50|20529.65|20409.65|20526.74|20406.74|20529.65|20409.65|20526.74|20406.74|9
1640322060000|2021-12-24 05:01:00|20526.48|20406.48|20524.4|20404.4|20526.74|20406.74|20524.33|20404.33|10
1640322070000|2021-12-24 05:01:10|20523.56|20403.56|20522.88|20402.88|20523.83|20403.83|20522.88|20402.88|10
1640322080000|2021-12-24 05:01:20|20521.81|20401.81|20521.64|20401.64|20522.72|20402.72|20520.95|20400.95|9
1640322090000|2021-12-24 05:01:30|20521.66|20401.66|20521.36|20401.36|20522.06|20402.06|20520.57|20400.57|10
1640322100000|2021-12-24 05:01:40|20519.93|20399.93|20517.59|20397.59|20520.02|20400.02|20517.59|20397.59|10
1640322110000|2021-12-24 05:01:50|20517.38|20397.38|20515.22|20395.22|20517.38|20397.38|20515.15|20395.15|9
1640322120000|2021-12-24 05:02:00|20513.28|20393.28|20512.7|20392.7|20513.36|20393.36|20512.7|20392.7|9
1640322130000|2021-12-24 05:02:10|20512.76|20392.76|20506.06|20386.06|20512.76|20392.76|20506.06|20386.06|10
1640322140000|2021-12-24 05:02:20|20503.96|20383.96|20496.62|20376.62|20503.96|20383.96|20496.62|20376.62|10
1640322150000|2021-12-24 05:02:30|20496.02|20376.02|20494.3|20374.3|20496.18|20376.18|20493.89|20373.89|10
1640322160000|2021-12-24 05:02:40|20493.24|20373.24|20491.19|20371.19|20493.24|20373.24|20491.19|20371.19|9
1640322170000|2021-12-24 05:02:50|20491.52|20371.52|20490.92|20370.92|20491.76|20371.76|20490.92|20370.92|9
1640322180000|2021-12-24 05:03:00|20491.04|20371.04|20489.66|20369.66|20491.04|20371.04|20489.66|20369.66|9
1640322190000|2021-12-24 05:03:10|20490.21|20370.21|20491.21|20371.21|20491.49|20371.49|20490.21|20370.21|8
1640322200000|2021-12-24 05:03:20|20491.67|20371.67|20494.62|20374.62|20494.62|20374.62|20491.64|20371.64|8
1640322210000|2021-12-24 05:03:30|20495.44|20375.44|20498.32|20378.32|20498.32|20378.32|20495.44|20375.44|9
1640322220000|2021-12-24 05:03:40|20499.39|20379.39|20500.27|20380.27|20500.27|20380.27|20499.18|20379.18|10
1640322230000|2021-12-24 05:03:50|20500.83|20380.83|20503.63|20383.63|20503.63|20383.63|20500.74|20380.74|9
1640322240000|2021-12-24 05:04:00|20504.43|20384.43|20504.47|20384.47|20504.84|20384.84|20504.02|20384.02|9
1640322250000|2021-12-24 05:04:10|20501.49|20381.49|20500.14|20380.14|20501.64|20381.64|20499.93|20379.93|9
1640322260000|2021-12-24 05:04:20|20500.23|20380.23|20497.69|20377.69|20500.34|20380.34|20497.69|20377.69|9
1640322270000|2021-12-24 05:04:30|20497.8|20377.8|20497.78|20377.78|20497.95|20377.95|20497.49|20377.49|10
1640322280000|2021-12-24 05:04:40|20497.52|20377.52|20498.62|20378.62|20499.06|20379.06|20497.52|20377.52|9
1640322290000|2021-12-24 05:04:50|20498.73|20378.73|20497.6|20377.6|20498.86|20378.86|20497.6|20377.6|9
1640322300000|2021-12-24 05:05:00|20497.56|20377.56|20498.34|20378.34|20498.77|20378.77|20497.56|20377.56|9
1640322310000|2021-12-24 05:05:10|20498.29|20378.29|20498.96|20378.96|20498.96|20378.96|20498.17|20378.17|8
1640322320000|2021-12-24 05:05:20|20498.57|20378.57|20499.3|20379.3|20499.3|20379.3|20498.55|20378.55|9
1640322330000|2021-12-24 05:05:30|20499.23|20379.23|20498.99|20378.99|20499.64|20379.64|20498.99|20378.99|8
1640322340000|2021-12-24 05:05:40|20499.05|20379.05|20499.51|20379.51|20499.51|20379.51|20498.07|20378.07|9
1640322350000|2021-12-24 05:05:50|20499.46|20379.46|20493.84|20373.84|20499.46|20379.46|20493.84|20373.84|9
1640322360000|2021-12-24 05:06:00|20494.31|20374.31|20492.57|20372.57|20494.31|20374.31|20492.57|20372.57|9
1640322370000|2021-12-24 05:06:10|20491.83|20371.83|20490.99|20370.99|20491.83|20371.83|20490.84|20370.84|9
1640322380000|2021-12-24 05:06:20|20490.79|20370.79|20489.33|20369.33|20490.88|20370.88|20489.14|20369.14|10
1640322390000|2021-12-24 05:06:30|20489.2|20369.2|20489.37|20369.37|20489.57|20369.57|20488.97|20368.97|10
1640322400000|2021-12-24 05:06:40|20489.03|20369.03|20489.2|20369.2|20489.2|20369.2|20487.83|20367.83|9
1640322410000|2021-12-24 05:06:50|20489.23|20369.23|20489.45|20369.45|20490.25|20370.25|20489.23|20369.23|9
1640322420000|2021-12-24 05:07:00|20489.4|20369.4|20490.05|20370.05|20490.05|20370.05|20488.23|20368.23|10
1640322430000|2021-12-24 05:07:10|20490.03|20370.03|20491.09|20371.09|20491.09|20371.09|20489.65|20369.65|9
1640322440000|2021-12-24 05:07:20|20491.13|20371.13|20491.97|20371.97|20492.28|20372.28|20490.78|20370.78|10
1640322450000|2021-12-24 05:07:30|20492.26|20372.26|20488.26|20368.26|20494.16|20374.16|20488.26|20368.26|8
1640322460000|2021-12-24 05:07:40|20488.17|20368.17|20485.57|20365.57|20488.17|20368.17|20485.57|20365.57|8
1640322470000|2021-12-24 05:07:50|20485.32|20365.32|20484.43|20364.43|20485.32|20365.32|20484.28|20364.28|10
1640322480000|2021-12-24 05:08:00|20484.69|20364.69|20477.32|20357.32|20484.75|20364.75|20477.32|20357.32|9
1640322490000|2021-12-24 05:08:10|20477.51|20357.51|20475.39|20355.39|20477.8|20357.8|20475.11|20355.11|9
1640322500000|2021-12-24 05:08:20|20475.56|20355.56|20477.13|20357.13|20477.24|20357.24|20475.22|20355.22|10
1640322510000|2021-12-24 05:08:30|20476.72|20356.72|20475.93|20355.93|20476.82|20356.82|20475.8|20355.8|10
1640322520000|2021-12-24 05:08:40|20476.16|20356.16|20476.13|20356.13|20476.32|20356.32|20475.84|20355.84|8
1640322530000|2021-12-24 05:08:50|20476.04|20356.04|20475.26|20355.26|20476.04|20356.04|20475.14|20355.14|9
1640322540000|2021-12-24 05:09:00|20475.18|20355.18|20475.36|20355.36|20475.36|20355.36|20474.68|20354.68|9
1640322550000|2021-12-24 05:09:10|20475.32|20355.32|20474.34|20354.34|20475.55|20355.55|20474.1|20354.1|10
1640322560000|2021-12-24 05:09:20|20473.86|20353.86|20471.67|20351.67|20473.87|20353.87|20471.67|20351.67|10
1640322570000|2021-12-24 05:09:30|20471.09|20351.09|20469.89|20349.89|20471.09|20351.09|20469.82|20349.82|10
1640322580000|2021-12-24 05:09:40|20470.02|20350.02|20467.7|20347.7|20470.02|20350.02|20467.7|20347.7|10
1640322590000|2021-12-24 05:09:50|20467.49|20347.49|20466.98|20346.98|20467.49|20347.49|20466.98|20346.98|7
1640322600000|2021-12-24 05:10:00|20466.31|20346.31|20464.78|20344.78|20466.5|20346.5|20464.78|20344.78|9
1640322610000|2021-12-24 05:10:10|20464.56|20344.56|20464.78|20344.78|20465.45|20345.45|20463.91|20343.91|10
1640322620000|2021-12-24 05:10:20|20464.05|20344.05|20464.25|20344.25|20464.4|20344.4|20463.46|20343.46|10
1640322630000|2021-12-24 05:10:30|20464.34|20344.34|20469.87|20349.87|20470.16|20350.16|20464.34|20344.34|10
1640322640000|2021-12-24 05:10:40|20470.15|20350.15|20476.66|20356.66|20476.66|20356.66|20470.15|20350.15|10
1640322650000|2021-12-24 05:10:50|20477.02|20357.02|20479.29|20359.29|20479.54|20359.54|20476.95|20356.95|10
1640322660000|2021-12-24 05:11:00|20480.13|20360.13|20482.76|20362.76|20482.76|20362.76|20480.13|20360.13|9
1640322670000|2021-12-24 05:11:10|20483.09|20363.09|20482.73|20362.73|20483.18|20363.18|20482.41|20362.41|8
1640322680000|2021-12-24 05:11:20|20482.7|20362.7|20483.82|20363.82|20483.82|20363.82|20482.37|20362.37|10
1640322690000|2021-12-24 05:11:30|20485.96|20365.96|20488.46|20368.46|20488.46|20368.46|20485.96|20365.96|8
1640322700000|2021-12-24 05:11:40|20488.47|20368.47|20489.64|20369.64|20490|20370|20488.46|20368.46|10
1640322710000|2021-12-24 05:11:50|20490.09|20370.09|20490.09|20370.09|20490.48|20370.48|20489.91|20369.91|8
1640322720000|2021-12-24 05:12:00|20489.87|20369.87|20489.74|20369.74|20490.1|20370.1|20489.74|20369.74|10
1640322730000|2021-12-24 05:12:10|20489.81|20369.81|20495.88|20375.88|20495.88|20375.88|20489.06|20369.06|10
1640322740000|2021-12-24 05:12:20|20496.26|20376.26|20495.31|20375.31|20496.26|20376.26|20495.31|20375.31|9
1640322750000|2021-12-24 05:12:30|20495.06|20375.06|20495.03|20375.03|20495.6|20375.6|20494.35|20374.35|10
1640322760000|2021-12-24 05:12:40|20495.25|20375.25|20495.19|20375.19|20496.04|20376.04|20495.19|20375.19|7
1640322770000|2021-12-24 05:12:50|20496|20376|20497.26|20377.26|20497.36|20377.36|20495.75|20375.75|9
1640322780000|2021-12-24 05:13:00|20497.16|20377.16|20496.1|20376.1|20497.24|20377.24|20496.1|20376.1|10
1640322790000|2021-12-24 05:13:10|20495.93|20375.93|20497.59|20377.59|20497.68|20377.68|20495.93|20375.93|10
1640322800000|2021-12-24 05:13:20|20497.49|20377.49|20496.81|20376.81|20497.76|20377.76|20496.81|20376.81|10
1640322810000|2021-12-24 05:13:30|20496.94|20376.94|20494.55|20374.55|20496.94|20376.94|20494.55|20374.55|8
1640322820000|2021-12-24 05:13:40|20494.53|20374.53|20494.07|20374.07|20494.63|20374.63|20494.05|20374.05|6
1640322830000|2021-12-24 05:13:50|20494.3|20374.3|20490.63|20370.63|20494.3|20374.3|20490.45|20370.45|9
1640322840000|2021-12-24 05:14:00|20491.19|20371.19|20489.89|20369.89|20491.19|20371.19|20489.38|20369.38|10
1640322850000|2021-12-24 05:14:10|20490.34|20370.34|20491.72|20371.72|20491.72|20371.72|20490.32|20370.32|8
1640322860000|2021-12-24 05:14:20|20491.48|20371.48|20493.96|20373.96|20493.96|20373.96|20491.48|20371.48|9
1640322870000|2021-12-24 05:14:30|20494|20374|20500.38|20380.38|20500.38|20380.38|20494|20374|9
1640322880000|2021-12-24 05:14:40|20502.05|20382.05|20505.5|20385.5|20505.5|20385.5|20502.05|20382.05|10
1640322890000|2021-12-24 05:14:50|20505.51|20385.51|20506.48|20386.48|20506.48|20386.48|20505.39|20385.39|7
1640322900000|2021-12-24 05:15:00|20506.53|20386.53|20505.82|20385.82|20506.53|20386.53|20505.39|20385.39|10
1640322910000|2021-12-24 05:15:10|20506.17|20386.17|20504.53|20384.53|20506.33|20386.33|20504.53|20384.53|10
1640322920000|2021-12-24 05:15:20|20504|20384|20503.33|20383.33|20504|20384|20503.02|20383.02|8
1640322930000|2021-12-24 05:15:30|20503.7|20383.7|20503.65|20383.65|20504.21|20384.21|20503.65|20383.65|9
1640322940000|2021-12-24 05:15:40|20503.84|20383.84|20504.41|20384.41|20504.41|20384.41|20503.84|20383.84|6
1640322950000|2021-12-24 05:15:50|20504.46|20384.46|20503.54|20383.54|20504.46|20384.46|20503.54|20383.54|7
1640322960000|2021-12-24 05:16:00|20503.4|20383.4|20503.94|20383.94|20503.94|20383.94|20502.88|20382.88|8
1640322970000|2021-12-24 05:16:10|20504.14|20384.14|20507.34|20387.34|20507.34|20387.34|20504.14|20384.14|9
1640322980000|2021-12-24 05:16:20|20507.14|20387.14|20507.22|20387.22|20507.6|20387.6|20507.14|20387.14|7
1640322990000|2021-12-24 05:16:30|20507.55|20387.55|20508.95|20388.95|20508.95|20388.95|20507.55|20387.55|4
1640323000000|2021-12-24 05:16:40|20508.73|20388.73|20508.01|20388.01|20509.59|20389.59|20508.01|20388.01|8
1640323010000|2021-12-24 05:16:50|20509.21|20389.21|20510|20390|20510|20390|20509.21|20389.21|9
1640323020000|2021-12-24 05:17:00|20510.15|20390.15|20513.43|20393.43|20513.43|20393.43|20510.15|20390.15|8
1640323030000|2021-12-24 05:17:10|20513.37|20393.37|20513.09|20393.09|20513.37|20393.37|20513.01|20393.01|8
1640323040000|2021-12-24 05:17:20|20513.28|20393.28|20513.34|20393.34|20513.35|20393.35|20513.27|20393.27|6
1640323050000|2021-12-24 05:17:30|20513.31|20393.31|20515.11|20395.11|20515.11|20395.11|20513.2|20393.2|7
1640323060000|2021-12-24 05:17:40|20515.21|20395.21|20516.11|20396.11|20516.11|20396.11|20515.21|20395.21|5
1640323070000|2021-12-24 05:17:50|20515.85|20395.85|20515.03|20395.03|20515.88|20395.88|20515.03|20395.03|7
1640323080000|2021-12-24 05:18:00|20514.92|20394.92|20516.19|20396.19|20516.19|20396.19|20514.76|20394.76|9
1640323090000|2021-12-24 05:18:10|20516.21|20396.21|20517.89|20397.89|20517.93|20397.93|20516.21|20396.21|6
1640323100000|2021-12-24 05:18:20|20518.02|20398.02|20521.54|20401.54|20521.54|20401.54|20518.02|20398.02|8
1640323110000|2021-12-24 05:18:30|20521.69|20401.69|20524.88|20404.88|20524.88|20404.88|20521.69|20401.69|9
1640323120000|2021-12-24 05:18:40|20525.28|20405.28|20526.5|20406.5|20526.5|20406.5|20525.28|20405.28|9
1640323130000|2021-12-24 05:18:50|20527.12|20407.12|20528.25|20408.25|20528.39|20408.39|20527.12|20407.12|8
1640323140000|2021-12-24 05:19:00|20528.72|20408.72|20528.65|20408.65|20528.72|20408.72|20528.19|20408.19|8
1640323150000|2021-12-24 05:19:10|20528.69|20408.69|20532.18|20412.18|20532.18|20412.18|20528.69|20408.69|8
1640323160000|2021-12-24 05:19:20|20532.42|20412.42|20532.53|20412.53|20533.42|20413.42|20532.2|20412.2|10
1640323170000|2021-12-24 05:19:30|20532.66|20412.66|20532.78|20412.78|20533.24|20413.24|20532.66|20412.66|8
1640323180000|2021-12-24 05:19:40|20532.6|20412.6|20531.97|20411.97|20532.6|20412.6|20531.97|20411.97|6
1640323190000|2021-12-24 05:19:50|20532.09|20412.09|20531.73|20411.73|20532.21|20412.21|20531.73|20411.73|5
1640323200000|2021-12-24 05:20:00|20531.22|20411.22|20531.13|20411.13|20531.39|20411.39|20530.64|20410.64|7
1640323210000|2021-12-24 05:20:10|20531.25|20411.25|20529|20409|20531.25|20411.25|20529|20409|9
1640323220000|2021-12-24 05:20:20|20529.1|20409.1|20528.69|20408.69|20529.1|20409.1|20528.4|20408.4|8
1640323230000|2021-12-24 05:20:30|20528.6|20408.6|20528.39|20408.39|20528.6|20408.6|20527.66|20407.66|10
1640323240000|2021-12-24 05:20:40|20528.77|20408.77|20528.6|20408.6|20528.83|20408.83|20527.55|20407.55|7
1640323250000|2021-12-24 05:20:50|20529.13|20409.13|20530.36|20410.36|20530.46|20410.46|20529.13|20409.13|10
1640323260000|2021-12-24 05:21:00|20530.12|20410.12|20528.47|20408.47|20530.12|20410.12|20528.47|20408.47|8
1640323270000|2021-12-24 05:21:10|20528.52|20408.52|20527.47|20407.47|20528.87|20408.87|20527.44|20407.44|9
1640323280000|2021-12-24 05:21:20|20527.48|20407.48|20526.87|20406.87|20527.54|20407.54|20526.83|20406.83|7
1640323290000|2021-12-24 05:21:30|20526.88|20406.88|20526.11|20406.11|20527.4|20407.4|20526.11|20406.11|7
1640323300000|2021-12-24 05:21:40|20526.02|20406.02|20525.81|20405.81|20526.02|20406.02|20525.53|20405.53|6
1640323310000|2021-12-24 05:21:50|20525.78|20405.78|20527|20407|20527|20407|20525.78|20405.78|7
1640323320000|2021-12-24 05:22:00|20526.89|20406.89|20526.64|20406.64|20526.99|20406.99|20526.58|20406.58|9
1640323330000|2021-12-24 05:22:10|20525.42|20405.42|20523.61|20403.61|20525.42|20405.42|20523.61|20403.61|9
1640323340000|2021-12-24 05:22:20|20523.66|20403.66|20522.33|20402.33|20523.66|20403.66|20522.29|20402.29|7
1640323350000|2021-12-24 05:22:30|20522.22|20402.22|20516.93|20396.93|20522.22|20402.22|20516.93|20396.93|9
1640323360000|2021-12-24 05:22:40|20517.03|20397.03|20517.38|20397.38|20517.59|20397.59|20517.03|20397.03|7
1640323370000|2021-12-24 05:22:50|20517.21|20397.21|20515.11|20395.11|20517.21|20397.21|20515.11|20395.11|7
1640323380000|2021-12-24 05:23:00|20515.19|20395.19|20515.43|20395.43|20515.54|20395.54|20515.02|20395.02|5
1640323390000|2021-12-24 05:23:10|20514.93|20394.93|20512.57|20392.57|20514.93|20394.93|20512.57|20392.57|6
1640323400000|2021-12-24 05:23:20|20512.51|20392.51|20512.74|20392.74|20512.74|20392.74|20512.27|20392.27|8
1640323410000|2021-12-24 05:23:30|20513.38|20393.38|20513.99|20393.99|20515.27|20395.27|20513.38|20393.38|9
1640323420000|2021-12-24 05:23:40|20513.73|20393.73|20514.35|20394.35|20514.83|20394.83|20513.38|20393.38|9
1640323430000|2021-12-24 05:23:50|20514.5|20394.5|20515.86|20395.86|20515.86|20395.86|20514.4|20394.4|7
1640323440000|2021-12-24 05:24:00|20516.42|20396.42|20516.27|20396.27|20516.42|20396.42|20516.11|20396.11|6
1640323450000|2021-12-24 05:24:10|20516|20396|20516.12|20396.12|20516.23|20396.23|20516|20396|7
1640323460000|2021-12-24 05:24:20|20515.5|20395.5|20516.49|20396.49|20516.49|20396.49|20515.14|20395.14|5
1640323470000|2021-12-24 05:24:30|20516.17|20396.17|20517.7|20397.7|20517.7|20397.7|20516.17|20396.17|10
1640323480000|2021-12-24 05:24:40|20517.96|20397.96|20517.7|20397.7|20518.41|20398.41|20517.7|20397.7|6
1640323490000|2021-12-24 05:24:50|20517.53|20397.53|20519.04|20399.04|20519.04|20399.04|20517.53|20397.53|8
1640323500000|2021-12-24 05:25:00|20518.99|20398.99|20518.48|20398.48|20519.52|20399.52|20518.48|20398.48|7
1640323510000|2021-12-24 05:25:10|20518.46|20398.46|20516.17|20396.17|20518.46|20398.46|20516.17|20396.17|10
1640323520000|2021-12-24 05:25:20|20516.16|20396.16|20513.26|20393.26|20516.16|20396.16|20513.26|20393.26|9
1640323530000|2021-12-24 05:25:30|20512.53|20392.53|20510.35|20390.35|20513.03|20393.03|20510.35|20390.35|9
1640323540000|2021-12-24 05:25:40|20510.32|20390.32|20505.13|20385.13|20510.32|20390.32|20505.05|20385.05|10
1640323550000|2021-12-24 05:25:50|20504.89|20384.89|20502.2|20382.2|20504.89|20384.89|20502.04|20382.04|10
1640323560000|2021-12-24 05:26:00|20500.57|20380.57|20496.96|20376.96|20500.57|20380.57|20496.96|20376.96|10
1640323570000|2021-12-24 05:26:10|20496.97|20376.97|20493.73|20373.73|20496.97|20376.97|20493.73|20373.73|8
1640323580000|2021-12-24 05:26:20|20493.92|20373.92|20488.73|20368.73|20493.92|20373.92|20488.73|20368.73|10
1640323590000|2021-12-24 05:26:30|20488.01|20368.01|20480.57|20360.57|20488.01|20368.01|20480.57|20360.57|10
1640323600000|2021-12-24 05:26:40|20478.63|20358.63|20471.91|20351.91|20478.63|20358.63|20471.91|20351.91|10
1640323610000|2021-12-24 05:26:50|20471.41|20351.41|20466.39|20346.39|20471.41|20351.41|20466.39|20346.39|10
1640323620000|2021-12-24 05:27:00|20466.49|20346.49|20463.88|20343.88|20466.61|20346.61|20463.88|20343.88|10
1640323630000|2021-12-24 05:27:10|20463.94|20343.94|20466.33|20346.33|20466.33|20346.33|20463.94|20343.94|10
1640323640000|2021-12-24 05:27:20|20466.42|20346.42|20468.93|20348.93|20468.93|20348.93|20466.42|20346.42|9
1640323650000|2021-12-24 05:27:30|20468.96|20348.96|20466.09|20346.09|20468.96|20348.96|20466.09|20346.09|10
1640323660000|2021-12-24 05:27:40|20466.58|20346.58|20458.22|20338.22|20467.38|20347.38|20458.14|20338.14|10
1640323670000|2021-12-24 05:27:50|20458.44|20338.44|20458.96|20338.96|20459.5|20339.5|20458.44|20338.44|10
1640323680000|2021-12-24 05:28:00|20458.97|20338.97|20460.63|20340.63|20460.64|20340.64|20458.97|20338.97|8
1640323690000|2021-12-24 05:28:10|20460.53|20340.53|20461.67|20341.67|20461.67|20341.67|20460.53|20340.53|10
1640323700000|2021-12-24 05:28:20|20461.81|20341.81|20460.01|20340.01|20461.9|20341.9|20460.01|20340.01|9
1640323710000|2021-12-24 05:28:30|20460.13|20340.13|20458.74|20338.74|20460.19|20340.19|20458.74|20338.74|8
1640323720000|2021-12-24 05:28:40|20458.64|20338.64|20453.3|20333.3|20458.64|20338.64|20453.3|20333.3|10
1640323730000|2021-12-24 05:28:50|20453.45|20333.45|20452.08|20332.08|20453.45|20333.45|20451.81|20331.81|8
1640323740000|2021-12-24 05:29:00|20452.01|20332.01|20450.37|20330.37|20452.01|20332.01|20450.37|20330.37|9
1640323750000|2021-12-24 05:29:10|20450.08|20330.08|20446.74|20326.74|20450.16|20330.16|20446.74|20326.74|10
1640323760000|2021-12-24 05:29:20|20446.83|20326.83|20444.72|20324.72|20446.94|20326.94|20444.72|20324.72|9
1640323770000|2021-12-24 05:29:30|20444.8|20324.8|20442.3|20322.3|20444.8|20324.8|20442.3|20322.3|10
1640323780000|2021-12-24 05:29:40|20441.39|20321.39|20435.88|20315.88|20441.39|20321.39|20435.88|20315.88|10
1640323790000|2021-12-24 05:29:50|20435.87|20315.87|20431.4|20311.4|20436.09|20316.09|20431.4|20311.4|10
1640323800000|2021-12-24 05:30:00|20431.29|20311.29|20431.53|20311.53|20432.12|20312.12|20430.53|20310.53|10
1640323810000|2021-12-24 05:30:10|20430.88|20310.88|20435.39|20315.39|20435.39|20315.39|20430.88|20310.88|10
1640323820000|2021-12-24 05:30:20|20435.58|20315.58|20436.33|20316.33|20436.37|20316.37|20435.58|20315.58|9
1640323830000|2021-12-24 05:30:30|20437.55|20317.55|20439.63|20319.63|20439.64|20319.64|20437.4|20317.4|9
1640323840000|2021-12-24 05:30:40|20439.09|20319.09|20442.35|20322.35|20442.35|20322.35|20439.09|20319.09|8
1640323850000|2021-12-24 05:30:50|20442.05|20322.05|20442.54|20322.54|20442.54|20322.54|20441.88|20321.88|9
1640323860000|2021-12-24 05:31:00|20442.93|20322.93|20446.47|20326.47|20446.47|20326.47|20442.93|20322.93|10
1640323870000|2021-12-24 05:31:10|20446.74|20326.74|20451.99|20331.99|20451.99|20331.99|20446.74|20326.74|9
1640323880000|2021-12-24 05:31:20|20452.39|20332.39|20454.02|20334.02|20454.02|20334.02|20452.15|20332.15|9
1640323890000|2021-12-24 05:31:30|20454.36|20334.36|20456.38|20336.38|20456.38|20336.38|20454.32|20334.32|10
1640323900000|2021-12-24 05:31:40|20456.8|20336.8|20455.81|20335.81|20456.8|20336.8|20455.81|20335.81|10
1640323910000|2021-12-24 05:31:50|20456.21|20336.21|20456.24|20336.24|20456.72|20336.72|20456.18|20336.18|10
1640323920000|2021-12-24 05:32:00|20456.38|20336.38|20456.45|20336.45|20456.64|20336.64|20455.93|20335.93|9
1640323930000|2021-12-24 05:32:10|20456.18|20336.18|20457.2|20337.2|20457.2|20337.2|20456.13|20336.13|8
1640323940000|2021-12-24 05:32:20|20458.61|20338.61|20459.63|20339.63|20459.63|20339.63|20458.34|20338.34|7
1640323950000|2021-12-24 05:32:30|20459.32|20339.32|20458.52|20338.52|20459.32|20339.32|20458.1|20338.1|10
1640323960000|2021-12-24 05:32:40|20458.06|20338.06|20460.1|20340.1|20460.1|20340.1|20458.06|20338.06|9
1640323970000|2021-12-24 05:32:50|20459.86|20339.86|20460.57|20340.57|20460.57|20340.57|20459.68|20339.68|10
1640323980000|2021-12-24 05:33:00|20460.5|20340.5|20461.28|20341.28|20461.38|20341.38|20460.5|20340.5|10
1640323990000|2021-12-24 05:33:10|20461.58|20341.58|20461.26|20341.26|20461.76|20341.76|20460.68|20340.68|9
1640324000000|2021-12-24 05:33:20|20461.33|20341.33|20464.96|20344.96|20464.96|20344.96|20461.01|20341.01|10
1640324010000|2021-12-24 05:33:30|20464.99|20344.99|20468.63|20348.63|20468.63|20348.63|20464.99|20344.99|9
1640324020000|2021-12-24 05:33:40|20468.96|20348.96|20470.17|20350.17|20470.21|20350.21|20468.96|20348.96|10
1640324030000|2021-12-24 05:33:50|20470.42|20350.42|20469.41|20349.41|20470.42|20350.42|20469.41|20349.41|10
1640324040000|2021-12-24 05:34:00|20469.93|20349.93|20469.98|20349.98|20469.98|20349.98|20469.4|20349.4|10
1640324050000|2021-12-24 05:34:10|20470.72|20350.72|20468.1|20348.1|20470.72|20350.72|20468.1|20348.1|7
1640324060000|2021-12-24 05:34:20|20468|20348|20466.76|20346.76|20468|20348|20466.46|20346.46|10
1640324070000|2021-12-24 05:34:30|20466.95|20346.95|20468.17|20348.17|20468.17|20348.17|20466.75|20346.75|10
1640324080000|2021-12-24 05:34:40|20467.81|20347.81|20466.61|20346.61|20468.18|20348.18|20466.61|20346.61|9
1640324090000|2021-12-24 05:34:50|20466.63|20346.63|20465.93|20345.93|20466.63|20346.63|20465.91|20345.91|8
1640324100000|2021-12-24 05:35:00|20466.12|20346.12|20466.63|20346.63|20466.63|20346.63|20466.06|20346.06|7
1640324110000|2021-12-24 05:35:10|20466.96|20346.96|20470.63|20350.63|20470.63|20350.63|20466.86|20346.86|10
1640324120000|2021-12-24 05:35:20|20471.22|20351.22|20475.01|20355.01|20475.01|20355.01|20471.22|20351.22|7
1640324130000|2021-12-24 05:35:30|20475.15|20355.15|20476.28|20356.28|20476.61|20356.61|20474.76|20354.76|10
1640324140000|2021-12-24 05:35:40|20475.8|20355.8|20476.72|20356.72|20476.93|20356.93|20475.55|20355.55|9
1640324150000|2021-12-24 05:35:50|20478|20358|20479.87|20359.87|20479.95|20359.95|20477.85|20357.85|10
1640324160000|2021-12-24 05:36:00|20479.32|20359.32|20480.64|20360.64|20480.64|20360.64|20478.73|20358.73|10
1640324170000|2021-12-24 05:36:10|20480.35|20360.35|20484.27|20364.27|20484.28|20364.28|20480.35|20360.35|10
1640324180000|2021-12-24 05:36:20|20484.84|20364.84|20485.7|20365.7|20485.72|20365.72|20484.38|20364.38|10
1640324190000|2021-12-24 05:36:30|20485.79|20365.79|20485.86|20365.86|20486.72|20366.72|20485.6|20365.6|10
1640324200000|2021-12-24 05:36:40|20485.71|20365.71|20486.61|20366.61|20486.71|20366.71|20485.67|20365.67|9
1640324210000|2021-12-24 05:36:50|20486.54|20366.54|20487.17|20367.17|20487.19|20367.19|20486.54|20366.54|6
1640324220000|2021-12-24 05:37:00|20487.91|20367.91|20488.81|20368.81|20488.81|20368.81|20487.91|20367.91|10
1640324230000|2021-12-24 05:37:10|20488.41|20368.41|20489.72|20369.72|20489.72|20369.72|20488.41|20368.41|9
1640324240000|2021-12-24 05:37:20|20489.52|20369.52|20487.8|20367.8|20489.52|20369.52|20487.8|20367.8|7
1640324250000|2021-12-24 05:37:30|20487.73|20367.73|20486.2|20366.2|20488.18|20368.18|20486.2|20366.2|9
1640324260000|2021-12-24 05:37:40|20485.92|20365.92|20484.67|20364.67|20485.92|20365.92|20484.57|20364.57|10
1640324270000|2021-12-24 05:37:50|20483.85|20363.85|20482.98|20362.98|20483.85|20363.85|20482.88|20362.88|8
1640324280000|2021-12-24 05:38:00|20482.94|20362.94|20483.88|20363.88|20483.88|20363.88|20482.85|20362.85|5
1640324290000|2021-12-24 05:38:10|20483.89|20363.89|20481.16|20361.16|20484|20364|20481.16|20361.16|8
1640324300000|2021-12-24 05:38:20|20481.18|20361.18|20481.41|20361.41|20481.67|20361.67|20481.06|20361.06|10
1640324310000|2021-12-24 05:38:30|20481.48|20361.48|20481.58|20361.58|20481.91|20361.91|20481.48|20361.48|8
1640324320000|2021-12-24 05:38:40|20481.64|20361.64|20480.44|20360.44|20481.8|20361.8|20480.44|20360.44|9
1640324330000|2021-12-24 05:38:50|20480.38|20360.38|20476.53|20356.53|20480.43|20360.43|20476.53|20356.53|9
1640324340000|2021-12-24 05:39:00|20475.9|20355.9|20476.2|20356.2|20476.2|20356.2|20475.81|20355.81|9
1640324350000|2021-12-24 05:39:10|20476|20356|20476.31|20356.31|20476.31|20356.31|20476|20356|7
1640324360000|2021-12-24 05:39:20|20476.37|20356.37|20477.03|20357.03|20477.03|20357.03|20476.23|20356.23|8
1640324370000|2021-12-24 05:39:30|20478.17|20358.17|20480.05|20360.05|20480.18|20360.18|20478.17|20358.17|9
1640324380000|2021-12-24 05:39:40|20480.51|20360.51|20483.77|20363.77|20483.86|20363.86|20480.51|20360.51|9
1640324390000|2021-12-24 05:39:50|20483.33|20363.33|20481.84|20361.84|20483.6|20363.6|20481.84|20361.84|9
1640324400000|2021-12-24 05:40:00|20481.82|20361.82|20480.68|20360.68|20481.82|20361.82|20480.52|20360.52|10
1640324410000|2021-12-24 05:40:10|20480.87|20360.87|20483.43|20363.43|20483.43|20363.43|20480.87|20360.87|10
1640324420000|2021-12-24 05:40:20|20483.62|20363.62|20485.54|20365.54|20485.54|20365.54|20483.62|20363.62|10
1640324430000|2021-12-24 05:40:30|20485.66|20365.66|20485.8|20365.8|20486.25|20366.25|20485.43|20365.43|8
1640324440000|2021-12-24 05:40:40|20485.95|20365.95|20484.36|20364.36|20485.95|20365.95|20484.36|20364.36|10
1640324450000|2021-12-24 05:40:50|20484.38|20364.38|20483.12|20363.12|20484.57|20364.57|20483.1|20363.1|8
1640324460000|2021-12-24 05:41:00|20483.31|20363.31|20481.54|20361.54|20483.31|20363.31|20480.86|20360.86|9
1640324470000|2021-12-24 05:41:10|20481.9|20361.9|20483.81|20363.81|20483.81|20363.81|20481.55|20361.55|10
1640324480000|2021-12-24 05:41:20|20484.58|20364.58|20486.19|20366.19|20486.38|20366.38|20484.5|20364.5|9
1640324490000|2021-12-24 05:41:30|20486.32|20366.32|20486.36|20366.36|20486.77|20366.77|20486.31|20366.31|6
1640324500000|2021-12-24 05:41:40|20486.47|20366.47|20487.42|20367.42|20487.42|20367.42|20486.01|20366.01|8
1640324510000|2021-12-24 05:41:50|20486.75|20366.75|20485.97|20365.97|20486.88|20366.88|20485.97|20365.97|9
1640324520000|2021-12-24 05:42:00|20484.78|20364.78|20484.21|20364.21|20485.01|20365.01|20484|20364|9
1640324530000|2021-12-24 05:42:10|20483.97|20363.97|20485.14|20365.14|20485.14|20365.14|20483.86|20363.86|9
1640324540000|2021-12-24 05:42:20|20485.11|20365.11|20484.33|20364.33|20485.48|20365.48|20484.06|20364.06|7
1640324550000|2021-12-24 05:42:30|20484.09|20364.09|20485.05|20365.05|20485.05|20365.05|20484.09|20364.09|7
1640324560000|2021-12-24 05:42:40|20485.1|20365.1|20485.4|20365.4|20485.4|20365.4|20485.1|20365.1|3
1640324570000|2021-12-24 05:42:50|20485.34|20365.34|20485.95|20365.95|20485.95|20365.95|20485.34|20365.34|6
1640324580000|2021-12-24 05:43:00|20485.59|20365.59|20486.23|20366.23|20486.23|20366.23|20485.5|20365.5|7
1640324590000|2021-12-24 05:43:10|20486.3|20366.3|20487.38|20367.38|20487.38|20367.38|20486.3|20366.3|8
1640324600000|2021-12-24 05:43:20|20487.4|20367.4|20487.9|20367.9|20488.07|20368.07|20487.34|20367.34|7
1640324610000|2021-12-24 05:43:30|20487.38|20367.38|20489.22|20369.22|20489.22|20369.22|20487.38|20367.38|8
1640324620000|2021-12-24 05:43:40|20489.58|20369.58|20490.52|20370.52|20490.52|20370.52|20489.58|20369.58|7
1640324630000|2021-12-24 05:43:50|20489.51|20369.51|20491.43|20371.43|20491.43|20371.43|20489.51|20369.51|6
1640324640000|2021-12-24 05:44:00|20492.01|20372.01|20492.96|20372.96|20492.96|20372.96|20492.01|20372.01|6
1640324650000|2021-12-24 05:44:10|20493.23|20373.23|20495.87|20375.87|20496.48|20376.48|20493.23|20373.23|10
1640324660000|2021-12-24 05:44:20|20495.26|20375.26|20497|20377|20497|20377|20495.26|20375.26|9
1640324670000|2021-12-24 05:44:30|20497.25|20377.25|20498.13|20378.13|20498.22|20378.22|20497.14|20377.14|6
1640324680000|2021-12-24 05:44:40|20499.19|20379.19|20499.88|20379.88|20499.94|20379.94|20499.19|20379.19|7
1640324690000|2021-12-24 05:44:50|20499.52|20379.52|20501.96|20381.96|20501.96|20381.96|20498.95|20378.95|10
1640324700000|2021-12-24 05:45:00|20501.62|20381.62|20501.39|20381.39|20502.05|20382.05|20501.21|20381.21|8
1640324710000|2021-12-24 05:45:10|20501.47|20381.47|20502|20382|20502.05|20382.05|20501.19|20381.19|8
1640324720000|2021-12-24 05:45:20|20502.57|20382.57|20503.2|20383.2|20503.2|20383.2|20502.5|20382.5|7
1640324730000|2021-12-24 05:45:30|20505.8|20385.8|20509.73|20389.73|20509.83|20389.83|20505.8|20385.8|10
1640324740000|2021-12-24 05:45:40|20509.67|20389.67|20509.83|20389.83|20510.05|20390.05|20509.67|20389.67|8
1640324750000|2021-12-24 05:45:50|20509.88|20389.88|20507.97|20387.97|20509.88|20389.88|20507.97|20387.97|7
1640324760000|2021-12-24 05:46:00|20507.76|20387.76|20509.22|20389.22|20510.13|20390.13|20507.76|20387.76|10
1640324770000|2021-12-24 05:46:10|20509.69|20389.69|20509.58|20389.58|20509.69|20389.69|20509.19|20389.19|9
1640324780000|2021-12-24 05:46:20|20510.06|20390.06|20512.67|20392.67|20512.67|20392.67|20510.06|20390.06|10
1640324790000|2021-12-24 05:46:30|20512.3|20392.3|20510.46|20390.46|20513.09|20393.09|20510.46|20390.46|8
1640324800000|2021-12-24 05:46:40|20510|20390|20508.59|20388.59|20510.02|20390.02|20508.41|20388.41|9
1640324810000|2021-12-24 05:46:50|20508.26|20388.26|20507.09|20387.09|20508.26|20388.26|20506.71|20386.71|8
1640324820000|2021-12-24 05:47:00|20506.96|20386.96|20507.54|20387.54|20507.54|20387.54|20506.96|20386.96|8
1640324830000|2021-12-24 05:47:10|20507.36|20387.36|20507.7|20387.7|20508.09|20388.09|20507.36|20387.36|6
1640324840000|2021-12-24 05:47:20|20507.71|20387.71|20508.98|20388.98|20508.98|20388.98|20507.71|20387.71|6
1640324850000|2021-12-24 05:47:30|20509.06|20389.06|20510.53|20390.53|20510.76|20390.76|20509.06|20389.06|7
1640324860000|2021-12-24 05:47:40|20510.54|20390.54|20512.51|20392.51|20512.51|20392.51|20510.54|20390.54|8
1640324870000|2021-12-24 05:47:50|20512.69|20392.69|20512.11|20392.11|20512.69|20392.69|20511.85|20391.85|8
1640324880000|2021-12-24 05:48:00|20512.13|20392.13|20514.59|20394.59|20514.59|20394.59|20511.72|20391.72|9
1640324890000|2021-12-24 05:48:10|20514.76|20394.76|20514.66|20394.66|20514.9|20394.9|20514.52|20394.52|9
1640324900000|2021-12-24 05:48:20|20514.5|20394.5|20514.84|20394.84|20515.12|20395.12|20514.3|20394.3|8
1640324910000|2021-12-24 05:48:30|20514.78|20394.78|20514.32|20394.32|20514.78|20394.78|20514.15|20394.15|7
1640324920000|2021-12-24 05:48:40|20513.91|20393.91|20514.62|20394.62|20515.16|20395.16|20513.91|20393.91|8
1640324930000|2021-12-24 05:48:50|20514.86|20394.86|20516.19|20396.19|20516.19|20396.19|20514.86|20394.86|10
1640324940000|2021-12-24 05:49:00|20515.98|20395.98|20513.97|20393.97|20515.98|20395.98|20513.97|20393.97|7
1640324950000|2021-12-24 05:49:10|20513.69|20393.69|20513.08|20393.08|20513.69|20393.69|20513.08|20393.08|5
1640324960000|2021-12-24 05:49:20|20513.55|20393.55|20512.37|20392.37|20513.55|20393.55|20512.37|20392.37|7
1640324970000|2021-12-24 05:49:30|20512.36|20392.36|20512.09|20392.09|20512.43|20392.43|20512.09|20392.09|9
1640324980000|2021-12-24 05:49:40|20512.36|20392.36|20513.86|20393.86|20513.86|20393.86|20512.36|20392.36|8
1640324990000|2021-12-24 05:49:50|20513.71|20393.71|20514.64|20394.64|20514.71|20394.71|20513.66|20393.66|6
1640325000000|2021-12-24 05:50:00|20515.43|20395.43|20519.24|20399.24|20519.24|20399.24|20515.43|20395.43|8
1640325010000|2021-12-24 05:50:10|20519.51|20399.51|20521.28|20401.28|20521.28|20401.28|20519.42|20399.42|10
1640325020000|2021-12-24 05:50:20|20521.36|20401.36|20522.75|20402.75|20522.75|20402.75|20521.36|20401.36|9
1640325030000|2021-12-24 05:50:30|20522.79|20402.79|20522.87|20402.87|20522.87|20402.87|20522.52|20402.52|9
1640325040000|2021-12-24 05:50:40|20523.28|20403.28|20523.21|20403.21|20523.31|20403.31|20523.07|20403.07|7
1640325050000|2021-12-24 05:50:50|20523.31|20403.31|20523.49|20403.49|20523.55|20403.55|20523.31|20403.31|10
1640325060000|2021-12-24 05:51:00|20523.6|20403.6|20523.54|20403.54|20524.11|20404.11|20523.31|20403.31|8
1640325070000|2021-12-24 05:51:10|20523.59|20403.59|20521.79|20401.79|20523.59|20403.59|20521.79|20401.79|9
1640325080000|2021-12-24 05:51:20|20521.89|20401.89|20521.51|20401.51|20521.89|20401.89|20521.17|20401.17|7
1640325090000|2021-12-24 05:51:30|20521.34|20401.34|20521.46|20401.46|20521.69|20401.69|20521.23|20401.23|10
1640325100000|2021-12-24 05:51:40|20521.77|20401.77|20524.92|20404.92|20525.01|20405.01|20521.77|20401.77|10
1640325110000|2021-12-24 05:51:50|20524.57|20404.57|20524.25|20404.25|20524.63|20404.63|20524.25|20404.25|7
1640325120000|2021-12-24 05:52:00|20524.1|20404.1|20523.92|20403.92|20524.1|20404.1|20523.78|20403.78|6
1640325130000|2021-12-24 05:52:10|20523.94|20403.94|20523.93|20403.93|20524.19|20404.19|20523.6|20403.6|6
1640325140000|2021-12-24 05:52:20|20523.98|20403.98|20521.42|20401.42|20523.98|20403.98|20521.41|20401.41|10
1640325150000|2021-12-24 05:52:30|20520.9|20400.9|20519.33|20399.33|20520.9|20400.9|20519.33|20399.33|8
1640325160000|2021-12-24 05:52:40|20517.34|20397.34|20514.81|20394.81|20517.34|20397.34|20514.81|20394.81|10
1640325170000|2021-12-24 05:52:50|20514.71|20394.71|20515.48|20395.48|20515.48|20395.48|20514.71|20394.71|9
1640325180000|2021-12-24 05:53:00|20515.59|20395.59|20515.54|20395.54|20515.76|20395.76|20515.54|20395.54|5
1640325190000|2021-12-24 05:53:10|20515.79|20395.79|20515.67|20395.67|20515.98|20395.98|20515.62|20395.62|8
1640325200000|2021-12-24 05:53:20|20515.69|20395.69|20515.81|20395.81|20515.81|20395.81|20514.98|20394.98|5
1640325210000|2021-12-24 05:53:30|20515.88|20395.88|20515.45|20395.45|20515.88|20395.88|20515.45|20395.45|5
1640325220000|2021-12-24 05:53:40|20515.54|20395.54|20516|20396|20516|20396|20515.54|20395.54|7
1640325230000|2021-12-24 05:53:50|20515.97|20395.97|20516.11|20396.11|20516.19|20396.19|20515.64|20395.64|8
1640325240000|2021-12-24 05:54:00|20515.98|20395.98|20514.63|20394.63|20515.98|20395.98|20514.53|20394.53|9
1640325250000|2021-12-24 05:54:10|20514.72|20394.72|20510.74|20390.74|20514.72|20394.72|20510.74|20390.74|9
1640325260000|2021-12-24 05:54:20|20509.91|20389.91|20506.62|20386.62|20509.91|20389.91|20506.62|20386.62|10
1640325270000|2021-12-24 05:54:30|20506.81|20386.81|20505.19|20385.19|20506.81|20386.81|20505.19|20385.19|10
1640325280000|2021-12-24 05:54:40|20505.15|20385.15|20503.15|20383.15|20505.15|20385.15|20502.67|20382.67|8
1640325290000|2021-12-24 05:54:50|20502.69|20382.69|20501.23|20381.23|20502.74|20382.74|20501.23|20381.23|8
1640325300000|2021-12-24 05:55:00|20501.04|20381.04|20500.35|20380.35|20501.04|20381.04|20499.88|20379.88|9
1640325310000|2021-12-24 05:55:10|20501.03|20381.03|20503.07|20383.07|20503.07|20383.07|20501.03|20381.03|9
1640325320000|2021-12-24 05:55:20|20503.44|20383.44|20503.85|20383.85|20503.85|20383.85|20502.91|20382.91|10
1640325330000|2021-12-24 05:55:30|20504.1|20384.1|20507.93|20387.93|20507.93|20387.93|20504.1|20384.1|10
1640325340000|2021-12-24 05:55:40|20508.46|20388.46|20509.93|20389.93|20510.07|20390.07|20508.46|20388.46|8
1640325350000|2021-12-24 05:55:50|20509.6|20389.6|20510.89|20390.89|20511.12|20391.12|20509.6|20389.6|9
1640325360000|2021-12-24 05:56:00|20511.01|20391.01|20508.69|20388.69|20511.31|20391.31|20508.69|20388.69|9
1640325370000|2021-12-24 05:56:10|20508.37|20388.37|20507.42|20387.42|20508.98|20388.98|20507.42|20387.42|9
1640325380000|2021-12-24 05:56:20|20507.72|20387.72|20507.34|20387.34|20507.72|20387.72|20507.34|20387.34|10
1640325390000|2021-12-24 05:56:30|20507.37|20387.37|20507.05|20387.05|20507.7|20387.7|20507.05|20387.05|8
1640325400000|2021-12-24 05:56:40|20506.83|20386.83|20506.88|20386.88|20507.3|20387.3|20506.83|20386.83|7
1640325410000|2021-12-24 05:56:50|20506.79|20386.79|20504.24|20384.24|20506.79|20386.79|20504.24|20384.24|9
1640325420000|2021-12-24 05:57:00|20504.45|20384.45|20503.55|20383.55|20504.45|20384.45|20503.55|20383.55|2
1640325430000|2021-12-24 05:57:10|20503.36|20383.36|20501.67|20381.67|20503.36|20383.36|20501.66|20381.66|8
1640325440000|2021-12-24 05:57:20|20501.56|20381.56|20500.43|20380.43|20501.76|20381.76|20500.43|20380.43|5
1640325450000|2021-12-24 05:57:30|20499.69|20379.69|20499.86|20379.86|20499.91|20379.91|20499.29|20379.29|8
1640325460000|2021-12-24 05:57:40|20499.97|20379.97|20500.48|20380.48|20500.48|20380.48|20499.75|20379.75|6
1640325470000|2021-12-24 05:57:50|20500.64|20380.64|20501.85|20381.85|20501.85|20381.85|20500.63|20380.63|7
1640325480000|2021-12-24 05:58:00|20501.89|20381.89|20505.14|20385.14|20505.14|20385.14|20501.89|20381.89|10
1640325490000|2021-12-24 05:58:10|20505.66|20385.66|20507.28|20387.28|20507.29|20387.29|20505.59|20385.59|8
1640325500000|2021-12-24 05:58:20|20507.37|20387.37|20507.43|20387.43|20507.73|20387.73|20507.37|20387.37|6
1640325510000|2021-12-24 05:58:30|20507.48|20387.48|20508.46|20388.46|20508.46|20388.46|20507.47|20387.47|7
1640325520000|2021-12-24 05:58:40|20508.61|20388.61|20507.99|20387.99|20509.07|20389.07|20507.99|20387.99|7
1640325530000|2021-12-24 05:58:50|20508.04|20388.04|20507.65|20387.65|20508.37|20388.37|20507.65|20387.65|10
1640325540000|2021-12-24 05:59:00|20507.6|20387.6|20508.28|20388.28|20508.41|20388.41|20507.6|20387.6|7
1640325550000|2021-12-24 05:59:10|20508.6|20388.6|20509.07|20389.07|20509.08|20389.08|20508.6|20388.6|8
1640325560000|2021-12-24 05:59:20|20508.88|20388.88|20511.75|20391.75|20511.75|20391.75|20508.88|20388.88|6
1640325570000|2021-12-24 05:59:30|20512.12|20392.12|20512.74|20392.74|20512.74|20392.74|20511.79|20391.79|8
1640325580000|2021-12-24 05:59:40|20512.58|20392.58|20513.86|20393.86|20513.86|20393.86|20512.58|20392.58|7
1640325590000|2021-12-24 05:59:50|20513.56|20393.56|20514.95|20394.95|20514.95|20394.95|20513.56|20393.56|7
1640325600000|2021-12-24 06:00:00|20515|20395|20513.34|20393.34|20515.56|20395.56|20513.33|20393.33|10
1640325610000|2021-12-24 06:00:10|20513.08|20393.08|20511.91|20391.91|20513.16|20393.16|20511.74|20391.74|9
1640325620000|2021-12-24 06:00:20|20511.96|20391.96|20511.52|20391.52|20512|20392|20511.52|20391.52|6
1640325630000|2021-12-24 06:00:30|20510.94|20390.94|20510.18|20390.18|20510.97|20390.97|20510.18|20390.18|7
1640325640000|2021-12-24 06:00:40|20510.03|20390.03|20509.95|20389.95|20510.03|20390.03|20509.95|20389.95|5
1640325650000|2021-12-24 06:00:50|20509.9|20389.9|20508.45|20388.45|20509.9|20389.9|20508.45|20388.45|10
1640325660000|2021-12-24 06:01:00|20508.12|20388.12|20507.46|20387.46|20508.12|20388.12|20507.46|20387.46|8
1640325670000|2021-12-24 06:01:10|20507.19|20387.19|20504.35|20384.35|20507.19|20387.19|20504.32|20384.32|10
1640325680000|2021-12-24 06:01:20|20504.34|20384.34|20502.95|20382.95|20504.34|20384.34|20502.69|20382.69|9
1640325690000|2021-12-24 06:01:30|20503.31|20383.31|20504.62|20384.62|20504.62|20384.62|20503.31|20383.31|7
1640325700000|2021-12-24 06:01:40|20504.65|20384.65|20505.52|20385.52|20505.52|20385.52|20504.65|20384.65|9
1640325710000|2021-12-24 06:01:50|20505.64|20385.64|20507.05|20387.05|20507.1|20387.1|20505.64|20385.64|10
1640325720000|2021-12-24 06:02:00|20506.97|20386.97|20507.66|20387.66|20507.74|20387.74|20506.97|20386.97|7
1640325730000|2021-12-24 06:02:10|20507.34|20387.34|20506.75|20386.75|20507.4|20387.4|20506.75|20386.75|7
1640325740000|2021-12-24 06:02:20|20506.27|20386.27|20506.37|20386.37|20506.92|20386.92|20506.15|20386.15|9
1640325750000|2021-12-24 06:02:30|20505.84|20385.84|20505.25|20385.25|20505.84|20385.84|20505.04|20385.04|6
1640325760000|2021-12-24 06:02:40|20504.84|20384.84|20504.08|20384.08|20504.84|20384.84|20504.08|20384.08|5
1640325770000|2021-12-24 06:02:50|20504.64|20384.64|20504.54|20384.54|20505.01|20385.01|20504.42|20384.42|10
1640325780000|2021-12-24 06:03:00|20504.3|20384.3|20497.6|20377.6|20504.3|20384.3|20497.6|20377.6|9
1640325790000|2021-12-24 06:03:10|20496.65|20376.65|20493.72|20373.72|20496.65|20376.65|20493.3|20373.3|9
1640325800000|2021-12-24 06:03:20|20493.34|20373.34|20490.97|20370.97|20493.34|20373.34|20490.97|20370.97|9
1640325810000|2021-12-24 06:03:30|20490.92|20370.92|20488.73|20368.73|20490.92|20370.92|20488.49|20368.49|10
1640325820000|2021-12-24 06:03:40|20488.23|20368.23|20486.27|20366.27|20488.23|20368.23|20486.21|20366.21|10
1640325830000|2021-12-24 06:03:50|20486.15|20366.15|20486.61|20366.61|20486.61|20366.61|20486.02|20366.02|9
1640325840000|2021-12-24 06:04:00|20486.87|20366.87|20488.58|20368.58|20490.05|20370.05|20486.87|20366.87|10
1640325850000|2021-12-24 06:04:10|20488.87|20368.87|20491.62|20371.62|20491.62|20371.62|20488.87|20368.87|9
1640325860000|2021-12-24 06:04:20|20491.46|20371.46|20491.3|20371.3|20491.46|20371.46|20489.35|20369.35|9
1640325870000|2021-12-24 06:04:30|20491.39|20371.39|20491.76|20371.76|20491.76|20371.76|20490.05|20370.05|10
1640325880000|2021-12-24 06:04:40|20491.94|20371.94|20491.52|20371.52|20492.16|20372.16|20491.17|20371.17|9
1640325890000|2021-12-24 06:04:50|20491.58|20371.58|20490.84|20370.84|20492|20372|20490.84|20370.84|10
1640325900000|2021-12-24 06:05:00|20490.64|20370.64|20496.1|20376.1|20496.14|20376.14|20490.64|20370.64|10
1640325910000|2021-12-24 06:05:10|20496.58|20376.58|20497.54|20377.54|20497.54|20377.54|20496.41|20376.41|10
1640325920000|2021-12-24 06:05:20|20497.47|20377.47|20498.51|20378.51|20498.51|20378.51|20497.2|20377.2|10
1640325930000|2021-12-24 06:05:30|20498.54|20378.54|20500.45|20380.45|20500.59|20380.59|20498.54|20378.54|8
1640325940000|2021-12-24 06:05:40|20500.85|20380.85|20500.92|20380.92|20501.04|20381.04|20500.48|20380.48|8
1640325950000|2021-12-24 06:05:50|20500.81|20380.81|20501.75|20381.75|20501.75|20381.75|20500.36|20380.36|9
1640325960000|2021-12-24 06:06:00|20501.38|20381.38|20502.72|20382.72|20503|20383|20501.38|20381.38|10
1640325970000|2021-12-24 06:06:10|20503.56|20383.56|20504.15|20384.15|20504.15|20384.15|20503.07|20383.07|9
1640325980000|2021-12-24 06:06:20|20504.4|20384.4|20504.91|20384.91|20505.79|20385.79|20504.4|20384.4|9
1640325990000|2021-12-24 06:06:30|20504.68|20384.68|20504.22|20384.22|20504.68|20384.68|20503.69|20383.69|8
1640326000000|2021-12-24 06:06:40|20504.48|20384.48|20506.16|20386.16|20506.19|20386.19|20504.48|20384.48|10
1640326010000|2021-12-24 06:06:50|20506.36|20386.36|20507.87|20387.87|20508.79|20388.79|20506.36|20386.36|10
1640326020000|2021-12-24 06:07:00|20507.83|20387.83|20506.92|20386.92|20507.83|20387.83|20506.92|20386.92|8
1640326030000|2021-12-24 06:07:10|20506.93|20386.93|20505.7|20385.7|20506.93|20386.93|20505.7|20385.7|10
1640326040000|2021-12-24 06:07:20|20505.05|20385.05|20504.45|20384.45|20505.19|20385.19|20504.45|20384.45|6
1640326050000|2021-12-24 06:07:30|20504.18|20384.18|20503.06|20383.06|20504.18|20384.18|20503.06|20383.06|9
1640326060000|2021-12-24 06:07:40|20503.37|20383.37|20503.2|20383.2|20503.76|20383.76|20503.2|20383.2|7
1640326070000|2021-12-24 06:07:50|20502.78|20382.78|20502.56|20382.56|20502.78|20382.78|20502.44|20382.44|5
1640326080000|2021-12-24 06:08:00|20502.06|20382.06|20500.77|20380.77|20502.23|20382.23|20500.77|20380.77|10
1640326090000|2021-12-24 06:08:10|20501.08|20381.08|20501.15|20381.15|20501.18|20381.18|20500.45|20380.45|9
1640326100000|2021-12-24 06:08:20|20501.05|20381.05|20497.43|20377.43|20501.05|20381.05|20497.43|20377.43|8
1640326110000|2021-12-24 06:08:30|20497|20377|20495.86|20375.86|20497|20377|20495.8|20375.8|8
1640326120000|2021-12-24 06:08:40|20495.8|20375.8|20495.91|20375.91|20495.91|20375.91|20495.79|20375.79|5
1640326130000|2021-12-24 06:08:50|20496.51|20376.51|20495.17|20375.17|20496.51|20376.51|20495.17|20375.17|7
1640326140000|2021-12-24 06:09:00|20495.22|20375.22|20496.95|20376.95|20496.95|20376.95|20495.14|20375.14|8
1640326150000|2021-12-24 06:09:10|20497.13|20377.13|20499.58|20379.58|20499.58|20379.58|20497.01|20377.01|10
1640326160000|2021-12-24 06:09:20|20499.83|20379.83|20502.5|20382.5|20502.5|20382.5|20499.83|20379.83|9
1640326170000|2021-12-24 06:09:30|20502.34|20382.34|20503.81|20383.81|20503.81|20383.81|20502.11|20382.11|7
1640326180000|2021-12-24 06:09:40|20503.45|20383.45|20504.24|20384.24|20504.24|20384.24|20503.45|20383.45|8
1640326190000|2021-12-24 06:09:50|20504.66|20384.66|20505.1|20385.1|20505.4|20385.4|20504.62|20384.62|8
1640326200000|2021-12-24 06:10:00|20504.71|20384.71|20501.26|20381.26|20504.71|20384.71|20501.26|20381.26|10
1640326210000|2021-12-24 06:10:10|20500.91|20380.91|20498.8|20378.8|20500.93|20380.93|20498.59|20378.59|9
1640326220000|2021-12-24 06:10:20|20498.06|20378.06|20497.87|20377.87|20498.47|20378.47|20497.6|20377.6|10
1640326230000|2021-12-24 06:10:30|20497.69|20377.69|20495.87|20375.87|20497.72|20377.72|20495.42|20375.42|10
1640326240000|2021-12-24 06:10:40|20496.1|20376.1|20495.89|20375.89|20496.15|20376.15|20495.64|20375.64|10
1640326250000|2021-12-24 06:10:50|20495.75|20375.75|20494.06|20374.06|20495.75|20375.75|20494|20374|10
1640326260000|2021-12-24 06:11:00|20494.02|20374.02|20493.67|20373.67|20494.08|20374.08|20493.42|20373.42|9
1640326270000|2021-12-24 06:11:10|20493.62|20373.62|20492.55|20372.55|20493.62|20373.62|20491.9|20371.9|10
1640326280000|2021-12-24 06:11:20|20492.57|20372.57|20491.43|20371.43|20492.57|20372.57|20491.35|20371.35|10
1640326290000|2021-12-24 06:11:30|20491.41|20371.41|20487.59|20367.59|20491.41|20371.41|20487.59|20367.59|10
1640326300000|2021-12-24 06:11:40|20487.33|20367.33|20487.35|20367.35|20487.39|20367.39|20486.94|20366.94|9
1640326310000|2021-12-24 06:11:50|20487.13|20367.13|20485.55|20365.55|20487.13|20367.13|20485.47|20365.47|8
1640326320000|2021-12-24 06:12:00|20485.44|20365.44|20489.65|20369.65|20489.65|20369.65|20485.44|20365.44|9
1640326330000|2021-12-24 06:12:10|20489.85|20369.85|20493.43|20373.43|20493.43|20373.43|20489.72|20369.72|10
1640326340000|2021-12-24 06:12:20|20493.78|20373.78|20494.12|20374.12|20494.6|20374.6|20493.78|20373.78|9
1640326350000|2021-12-24 06:12:30|20493.94|20373.94|20491.94|20371.94|20493.94|20373.94|20491.94|20371.94|10
1640326360000|2021-12-24 06:12:40|20491.89|20371.89|20481.94|20361.94|20491.89|20371.89|20481.94|20361.94|9
1640326370000|2021-12-24 06:12:50|20482.05|20362.05|20474.95|20354.95|20482.05|20362.05|20474.95|20354.95|9
1640326380000|2021-12-24 06:13:00|20474.79|20354.79|20472.79|20352.79|20474.79|20354.79|20472.38|20352.38|10
1640326390000|2021-12-24 06:13:10|20472.92|20352.92|20471.74|20351.74|20472.92|20352.92|20471.18|20351.18|10
1640326400000|2021-12-24 06:13:20|20472.01|20352.01|20473.41|20353.41|20473.41|20353.41|20471.62|20351.62|9
1640326410000|2021-12-24 06:13:30|20474.17|20354.17|20474.41|20354.41|20474.59|20354.59|20473.01|20353.01|8
1640326420000|2021-12-24 06:13:40|20474.85|20354.85|20472.74|20352.74|20474.85|20354.85|20472.74|20352.74|10
1640326430000|2021-12-24 06:13:50|20472.93|20352.93|20473.81|20353.81|20473.81|20353.81|20472.93|20352.93|9
1640326440000|2021-12-24 06:14:00|20473.89|20353.89|20479.28|20359.28|20479.28|20359.28|20473.89|20353.89|10
1640326450000|2021-12-24 06:14:10|20481.44|20361.44|20484.75|20364.75|20484.75|20364.75|20481.44|20361.44|10
1640326460000|2021-12-24 06:14:20|20485.17|20365.17|20487.92|20367.92|20487.92|20367.92|20485.17|20365.17|10
1640326470000|2021-12-24 06:14:30|20488.39|20368.39|20487.34|20367.34|20489.06|20369.06|20487.34|20367.34|10
1640326480000|2021-12-24 06:14:40|20487.33|20367.33|20488.01|20368.01|20488.01|20368.01|20487.04|20367.04|8
1640326490000|2021-12-24 06:14:50|20489.14|20369.14|20494.03|20374.03|20494.03|20374.03|20489.14|20369.14|10
1640326500000|2021-12-24 06:15:00|20493.86|20373.86|20492.03|20372.03|20493.86|20373.86|20491.92|20371.92|9
1640326510000|2021-12-24 06:15:10|20491.99|20371.99|20488.85|20368.85|20491.99|20371.99|20488.85|20368.85|10
1640326520000|2021-12-24 06:15:20|20488.69|20368.69|20487.72|20367.72|20488.69|20368.69|20487.69|20367.69|6
1640326530000|2021-12-24 06:15:30|20486.33|20366.33|20483.31|20363.31|20486.33|20366.33|20483.11|20363.11|10
1640326540000|2021-12-24 06:15:40|20483.19|20363.19|20483.74|20363.74|20484.58|20364.58|20483.19|20363.19|10
1640326550000|2021-12-24 06:15:50|20483.89|20363.89|20482.41|20362.41|20483.89|20363.89|20482.41|20362.41|7
1640326560000|2021-12-24 06:16:00|20482.75|20362.75|20482.43|20362.43|20483.03|20363.03|20482.3|20362.3|10
1640326570000|2021-12-24 06:16:10|20482.03|20362.03|20481.56|20361.56|20482.03|20362.03|20481.56|20361.56|8
1640326580000|2021-12-24 06:16:20|20481.55|20361.55|20476.68|20356.68|20481.55|20361.55|20476.68|20356.68|10
1640326590000|2021-12-24 06:16:30|20476.81|20356.81|20472.69|20352.69|20476.81|20356.81|20471.3|20351.3|9
1640326600000|2021-12-24 06:16:40|20472.53|20352.53|20469.4|20349.4|20472.53|20352.53|20469.4|20349.4|10
1640326610000|2021-12-24 06:16:50|20469.26|20349.26|20467.95|20347.95|20469.26|20349.26|20467.71|20347.71|9
1640326620000|2021-12-24 06:17:00|20468.15|20348.15|20468.15|20348.15|20468.48|20348.48|20467.05|20347.05|10
1640326630000|2021-12-24 06:17:10|20467.79|20347.79|20467.84|20347.84|20468.88|20348.88|20467.53|20347.53|10
1640326640000|2021-12-24 06:17:20|20468.83|20348.83|20468.74|20348.74|20469.13|20349.13|20467.13|20347.13|10
1640326650000|2021-12-24 06:17:30|20468.93|20348.93|20473.81|20353.81|20473.81|20353.81|20468.92|20348.92|9
1640326660000|2021-12-24 06:17:40|20474.41|20354.41|20476.16|20356.16|20476.7|20356.7|20474.41|20354.41|10
1640326670000|2021-12-24 06:17:50|20476.6|20356.6|20477.53|20357.53|20477.74|20357.74|20476.6|20356.6|8
1640326680000|2021-12-24 06:18:00|20477.52|20357.52|20475.67|20355.67|20477.52|20357.52|20475.67|20355.67|6
1640326690000|2021-12-24 06:18:10|20475.53|20355.53|20473.36|20353.36|20475.53|20355.53|20473.36|20353.36|10
1640326700000|2021-12-24 06:18:20|20473.49|20353.49|20474.54|20354.54|20474.54|20354.54|20473.49|20353.49|7
1640326710000|2021-12-24 06:18:30|20474.58|20354.58|20475.49|20355.49|20475.56|20355.56|20474.39|20354.39|8
1640326720000|2021-12-24 06:18:40|20476.09|20356.09|20476.19|20356.19|20476.87|20356.87|20476.09|20356.09|7
1640326730000|2021-12-24 06:18:50|20475.73|20355.73|20474.92|20354.92|20475.78|20355.78|20474.92|20354.92|9
1640326740000|2021-12-24 06:19:00|20474.89|20354.89|20473.75|20353.75|20474.89|20354.89|20473.75|20353.75|8
1640326750000|2021-12-24 06:19:10|20473.48|20353.48|20471.63|20351.63|20473.48|20353.48|20471.63|20351.63|9
1640326760000|2021-12-24 06:19:20|20471.15|20351.15|20471.14|20351.14|20471.68|20351.68|20470.88|20350.88|9
1640326770000|2021-12-24 06:19:30|20468.44|20348.44|20466.81|20346.81|20468.44|20348.44|20465.77|20345.77|9
1640326780000|2021-12-24 06:19:40|20466.66|20346.66|20466.69|20346.69|20467|20347|20466.66|20346.66|7
1640326790000|2021-12-24 06:19:50|20466.71|20346.71|20466.6|20346.6|20466.75|20346.75|20466.54|20346.54|10
1640326800000|2021-12-24 06:20:00|20466.41|20346.41|20462.23|20342.23|20466.41|20346.41|20462.23|20342.23|9
1640326810000|2021-12-24 06:20:10|20460.14|20340.14|20444.5|20324.5|20460.14|20340.14|20444.5|20324.5|10
1640326820000|2021-12-24 06:20:20|20445.07|20325.07|20433.87|20313.87|20445.07|20325.07|20433.87|20313.87|9
1640326830000|2021-12-24 06:20:30|20432.86|20312.86|20429.87|20309.87|20432.86|20312.86|20429.49|20309.49|10
1640326840000|2021-12-24 06:20:40|20430.24|20310.24|20432.5|20312.5|20432.5|20312.5|20430.24|20310.24|10
1640326850000|2021-12-24 06:20:50|20433.92|20313.92|20438.84|20318.84|20438.84|20318.84|20433.67|20313.67|9
1640326860000|2021-12-24 06:21:00|20439.01|20319.01|20440.56|20320.56|20440.82|20320.82|20439.01|20319.01|10
1640326870000|2021-12-24 06:21:10|20440.64|20320.64|20441.86|20321.86|20441.86|20321.86|20440.64|20320.64|10
1640326880000|2021-12-24 06:21:20|20440.89|20320.89|20439.32|20319.32|20440.92|20320.92|20439.32|20319.32|10
1640326890000|2021-12-24 06:21:30|20439.53|20319.53|20442.07|20322.07|20442.07|20322.07|20439.24|20319.24|10
1640326900000|2021-12-24 06:21:40|20443.15|20323.15|20443.51|20323.51|20443.67|20323.67|20443.1|20323.1|10
1640326910000|2021-12-24 06:21:50|20443.27|20323.27|20443.54|20323.54|20443.54|20323.54|20442.28|20322.28|9
1640326920000|2021-12-24 06:22:00|20443.55|20323.55|20444.32|20324.32|20444.42|20324.42|20443.55|20323.55|9
1640326930000|2021-12-24 06:22:10|20444.36|20324.36|20444.15|20324.15|20445.07|20325.07|20444.15|20324.15|9
1640326940000|2021-12-24 06:22:20|20443.01|20323.01|20443.51|20323.51|20443.51|20323.51|20441.99|20321.99|9
1640326950000|2021-12-24 06:22:30|20444.51|20324.51|20447.26|20327.26|20447.43|20327.43|20444.51|20324.51|10
1640326960000|2021-12-24 06:22:40|20447.32|20327.32|20446.53|20326.53|20447.74|20327.74|20446.53|20326.53|9
1640326970000|2021-12-24 06:22:50|20446.64|20326.64|20451.4|20331.4|20451.4|20331.4|20446.64|20326.64|9
1640326980000|2021-12-24 06:23:00|20451.18|20331.18|20452.62|20332.62|20453.06|20333.06|20451.11|20331.11|10
1640326990000|2021-12-24 06:23:10|20452.7|20332.7|20454.51|20334.51|20454.69|20334.69|20452.7|20332.7|10
1640327000000|2021-12-24 06:23:20|20454.9|20334.9|20455.91|20335.91|20455.94|20335.94|20454.88|20334.88|9
1640327010000|2021-12-24 06:23:30|20457.05|20337.05|20461.88|20341.88|20461.89|20341.89|20457.05|20337.05|9
1640327020000|2021-12-24 06:23:40|20462.21|20342.21|20464.21|20344.21|20464.46|20344.46|20461.43|20341.43|10
1640327030000|2021-12-24 06:23:50|20464.19|20344.19|20464.98|20344.98|20465.29|20345.29|20463.81|20343.81|10
1640327040000|2021-12-24 06:24:00|20464.81|20344.81|20467.55|20347.55|20467.55|20347.55|20464.81|20344.81|9
1640327050000|2021-12-24 06:24:10|20467.54|20347.54|20468.95|20348.95|20468.95|20348.95|20467.54|20347.54|9
1640327060000|2021-12-24 06:24:20|20470.65|20350.65|20471.67|20351.67|20471.67|20351.67|20470.08|20350.08|10
1640327070000|2021-12-24 06:24:30|20471.55|20351.55|20475.14|20355.14|20475.14|20355.14|20471.55|20351.55|10
1640327080000|2021-12-24 06:24:40|20476.37|20356.37|20476.7|20356.7|20477.84|20357.84|20476.37|20356.37|10
1640327090000|2021-12-24 06:24:50|20476.66|20356.66|20472.65|20352.65|20477.45|20357.45|20472.65|20352.65|10
1640327100000|2021-12-24 06:25:00|20472.05|20352.05|20470.69|20350.69|20472.24|20352.24|20470.69|20350.69|10
1640327110000|2021-12-24 06:25:10|20470.8|20350.8|20470.5|20350.5|20471.06|20351.06|20470.05|20350.05|9
1640327120000|2021-12-24 06:25:20|20471.02|20351.02|20477.14|20357.14|20477.14|20357.14|20471.02|20351.02|10
1640327130000|2021-12-24 06:25:30|20478.39|20358.39|20480.31|20360.31|20480.31|20360.31|20478.39|20358.39|9
1640327140000|2021-12-24 06:25:40|20480.57|20360.57|20483.35|20363.35|20483.51|20363.51|20480.57|20360.57|10
1640327150000|2021-12-24 06:25:50|20483.23|20363.23|20484.23|20364.23|20484.23|20364.23|20483.22|20363.22|8
1640327160000|2021-12-24 06:26:00|20484.26|20364.26|20490.09|20370.09|20490.09|20370.09|20484.26|20364.26|10
1640327170000|2021-12-24 06:26:10|20490.23|20370.23|20490.99|20370.99|20491.03|20371.03|20490.23|20370.23|9
1640327180000|2021-12-24 06:26:20|20490.69|20370.69|20487.76|20367.76|20491.03|20371.03|20487.76|20367.76|9
1640327190000|2021-12-24 06:26:30|20487.33|20367.33|20487.98|20367.98|20487.98|20367.98|20486.63|20366.63|8
1640327200000|2021-12-24 06:26:40|20487.97|20367.97|20493.12|20373.12|20493.12|20373.12|20487.97|20367.97|10
1640327210000|2021-12-24 06:26:50|20493.48|20373.48|20494.65|20374.65|20494.65|20374.65|20492.57|20372.57|9
1640327220000|2021-12-24 06:27:00|20494.27|20374.27|20499.91|20379.91|20499.91|20379.91|20494.27|20374.27|10
1640327230000|2021-12-24 06:27:10|20499.58|20379.58|20495.12|20375.12|20499.58|20379.58|20495.12|20375.12|10
1640327240000|2021-12-24 06:27:20|20494.68|20374.68|20494.18|20374.18|20495.07|20375.07|20494.18|20374.18|10
1640327250000|2021-12-24 06:27:30|20494.19|20374.19|20492.78|20372.78|20494.19|20374.19|20492.47|20372.47|5
1640327260000|2021-12-24 06:27:40|20492.8|20372.8|20492.63|20372.63|20493.26|20373.26|20492.63|20372.63|5
1640327270000|2021-12-24 06:27:50|20492.71|20372.71|20490.39|20370.39|20492.71|20372.71|20490.39|20370.39|7
1640327280000|2021-12-24 06:28:00|20490.02|20370.02|20489|20369|20490.02|20370.02|20488.49|20368.49|8
1640327290000|2021-12-24 06:28:10|20488.97|20368.97|20490.42|20370.42|20490.46|20370.46|20488.61|20368.61|9
1640327300000|2021-12-24 06:28:20|20490.68|20370.68|20492.42|20372.42|20492.7|20372.7|20490.68|20370.68|9
1640327310000|2021-12-24 06:28:30|20492.93|20372.93|20495.38|20375.38|20495.61|20375.61|20492.69|20372.69|8
1640327320000|2021-12-24 06:28:40|20495.46|20375.46|20496.9|20376.9|20497.25|20377.25|20495.39|20375.39|10
1640327330000|2021-12-24 06:28:50|20497.49|20377.49|20503.37|20383.37|20503.37|20383.37|20497.49|20377.49|9
1640327340000|2021-12-24 06:29:00|20502.77|20382.77|20504.82|20384.82|20504.82|20384.82|20502.62|20382.62|9
1640327350000|2021-12-24 06:29:10|20504.31|20384.31|20502.32|20382.32|20504.31|20384.31|20501.45|20381.45|8
1640327360000|2021-12-24 06:29:20|20502.04|20382.04|20501.76|20381.76|20502.04|20382.04|20501.59|20381.59|9
1640327370000|2021-12-24 06:29:30|20503.79|20383.79|20502.57|20382.57|20504.15|20384.15|20502.57|20382.57|9
1640327380000|2021-12-24 06:29:40|20502.9|20382.9|20503.41|20383.41|20503.93|20383.93|20502.9|20382.9|8
1640327390000|2021-12-24 06:29:50|20503.52|20383.52|20503.37|20383.37|20504.45|20384.45|20503.37|20383.37|9
1640327400000|2021-12-24 06:30:00|20503.45|20383.45|20505.68|20385.68|20505.68|20385.68|20503.2|20383.2|9
1640327410000|2021-12-24 06:30:10|20506.5|20386.5|20510.25|20390.25|20510.25|20390.25|20506.5|20386.5|10
1640327420000|2021-12-24 06:30:20|20510.35|20390.35|20511.43|20391.43|20512.32|20392.32|20510.35|20390.35|10
1640327430000|2021-12-24 06:30:30|20511.55|20391.55|20511.85|20391.85|20511.85|20391.85|20510.68|20390.68|9
1640327440000|2021-12-24 06:30:40|20511.94|20391.94|20509.93|20389.93|20512.34|20392.34|20509.93|20389.93|10
1640327450000|2021-12-24 06:30:50|20509.58|20389.58|20511.22|20391.22|20511.22|20391.22|20509.58|20389.58|10
1640327460000|2021-12-24 06:31:00|20511.27|20391.27|20511.3|20391.3|20511.63|20391.63|20511.27|20391.27|6
1640327470000|2021-12-24 06:31:10|20511.38|20391.38|20508.47|20388.47|20511.38|20391.38|20508.47|20388.47|8
1640327480000|2021-12-24 06:31:20|20507.79|20387.79|20509.93|20389.93|20509.93|20389.93|20505.17|20385.17|9
1640327490000|2021-12-24 06:31:30|20510.81|20390.81|20511.61|20391.61|20512.21|20392.21|20510.81|20390.81|9
1640327500000|2021-12-24 06:31:40|20511.57|20391.57|20514.06|20394.06|20514.06|20394.06|20511.55|20391.55|10
1640327510000|2021-12-24 06:31:50|20514.36|20394.36|20518.19|20398.19|20518.19|20398.19|20514.36|20394.36|10
1640327520000|2021-12-24 06:32:00|20518.11|20398.11|20520.2|20400.2|20520.2|20400.2|20518.1|20398.1|10
1640327530000|2021-12-24 06:32:10|20519.73|20399.73|20516.31|20396.31|20519.73|20399.73|20515.9|20395.9|10
1640327540000|2021-12-24 06:32:20|20516.08|20396.08|20514.33|20394.33|20516.48|20396.48|20514.33|20394.33|10
1640327550000|2021-12-24 06:32:30|20515.27|20395.27|20514.44|20394.44|20515.46|20395.46|20514.44|20394.44|10
1640327560000|2021-12-24 06:32:40|20515.99|20395.99|20518.25|20398.25|20518.25|20398.25|20515.81|20395.81|9
1640327570000|2021-12-24 06:32:50|20518.42|20398.42|20520.15|20400.15|20520.15|20400.15|20518.35|20398.35|10
1640327580000|2021-12-24 06:33:00|20520.63|20400.63|20524.68|20404.68|20524.86|20404.86|20520.63|20400.63|8
1640327590000|2021-12-24 06:33:10|20525.68|20405.68|20524.13|20404.13|20525.84|20405.84|20524.13|20404.13|9
1640327600000|2021-12-24 06:33:20|20524.29|20404.29|20525.97|20405.97|20525.97|20405.97|20524.29|20404.29|9
1640327610000|2021-12-24 06:33:30|20526.04|20406.04|20526.95|20406.95|20527.57|20407.57|20526.04|20406.04|6
1640327620000|2021-12-24 06:33:40|20527.1|20407.1|20527.11|20407.11|20527.3|20407.3|20527.09|20407.09|7
1640327630000|2021-12-24 06:33:50|20527.71|20407.71|20528.14|20408.14|20528.5|20408.5|20527.71|20407.71|9
1640327640000|2021-12-24 06:34:00|20528.24|20408.24|20533.64|20413.64|20533.64|20413.64|20528.24|20408.24|9
1640327650000|2021-12-24 06:34:10|20534.11|20414.11|20533.38|20413.38|20534.16|20414.16|20533.38|20413.38|10
1640327660000|2021-12-24 06:34:20|20533.52|20413.52|20533.14|20413.14|20533.59|20413.59|20532.85|20412.85|9
1640327670000|2021-12-24 06:34:30|20533.32|20413.32|20533.9|20413.9|20533.9|20413.9|20533.32|20413.32|8
1640327680000|2021-12-24 06:34:40|20533.97|20413.97|20534.42|20414.42|20534.42|20414.42|20533.92|20413.92|7
1640327690000|2021-12-24 06:34:50|20534.34|20414.34|20534.37|20414.37|20534.49|20414.49|20534.26|20414.26|6
1640327700000|2021-12-24 06:35:00|20534.48|20414.48|20535.41|20415.41|20535.41|20415.41|20534.18|20414.18|7
1640327710000|2021-12-24 06:35:10|20535.2|20415.2|20534.48|20414.48|20535.34|20415.34|20534.48|20414.48|6
1640327720000|2021-12-24 06:35:20|20534.33|20414.33|20534.49|20414.49|20534.49|20414.49|20533.27|20413.27|8
1640327730000|2021-12-24 06:35:30|20534.48|20414.48|20534.3|20414.3|20534.48|20414.48|20534.29|20414.29|7
1640327740000|2021-12-24 06:35:40|20534.35|20414.35|20535.08|20415.08|20535.08|20415.08|20534.35|20414.35|9
1640327750000|2021-12-24 06:35:50|20535.01|20415.01|20537.46|20417.46|20537.46|20417.46|20535.01|20415.01|8
1640327760000|2021-12-24 06:36:00|20538.26|20418.26|20538.4|20418.4|20538.55|20418.55|20538.01|20418.01|9
1640327770000|2021-12-24 06:36:10|20538.25|20418.25|20539.5|20419.5|20539.5|20419.5|20538.12|20418.12|9
1640327780000|2021-12-24 06:36:20|20539.97|20419.97|20540.84|20420.84|20540.84|20420.84|20539.89|20419.89|10
1640327790000|2021-12-24 06:36:30|20540.66|20420.66|20540.39|20420.39|20540.68|20420.68|20540.28|20420.28|9
1640327800000|2021-12-24 06:36:40|20540.3|20420.3|20539.75|20419.75|20540.3|20420.3|20539.73|20419.73|7
1640327810000|2021-12-24 06:36:50|20539.64|20419.64|20540.37|20420.37|20540.37|20420.37|20539.52|20419.52|7
1640327820000|2021-12-24 06:37:00|20540.32|20420.32|20539.88|20419.88|20540.68|20420.68|20539.88|20419.88|8
1640327830000|2021-12-24 06:37:10|20539.9|20419.9|20539.71|20419.71|20539.92|20419.92|20539.39|20419.39|6
1640327840000|2021-12-24 06:37:20|20539.42|20419.42|20539.59|20419.59|20539.59|20419.59|20538.82|20418.82|10
1640327850000|2021-12-24 06:37:30|20539.27|20419.27|20538.94|20418.94|20539.27|20419.27|20538.94|20418.94|5
1640327860000|2021-12-24 06:37:40|20538.49|20418.49|20538.34|20418.34|20538.52|20418.52|20538.34|20418.34|7
1640327870000|2021-12-24 06:37:50|20538.42|20418.42|20539.11|20419.11|20539.18|20419.18|20537.55|20417.55|8
1640327880000|2021-12-24 06:38:00|20538.39|20418.39|20538.63|20418.63|20538.63|20418.63|20537.92|20417.92|9
1640327890000|2021-12-24 06:38:10|20538.78|20418.78|20539.3|20419.3|20539.84|20419.84|20538.78|20418.78|9
1640327900000|2021-12-24 06:38:20|20540.22|20420.22|20541.91|20421.91|20541.91|20421.91|20539.95|20419.95|9
1640327910000|2021-12-24 06:38:30|20542.3|20422.3|20543.31|20423.31|20543.31|20423.31|20542.12|20422.12|10
1640327920000|2021-12-24 06:38:40|20543.51|20423.51|20544.2|20424.2|20544.2|20424.2|20543.48|20423.48|9
1640327930000|2021-12-24 06:38:50|20544.16|20424.16|20543.7|20423.7|20544.16|20424.16|20543.7|20423.7|7
1640327940000|2021-12-24 06:39:00|20543.74|20423.74|20541.95|20421.95|20543.74|20423.74|20541.95|20421.95|10
1640327950000|2021-12-24 06:39:10|20541.97|20421.97|20539.53|20419.53|20542.51|20422.51|20538.74|20418.74|10
1640327960000|2021-12-24 06:39:20|20539.08|20419.08|20537.68|20417.68|20539.08|20419.08|20537.68|20417.68|10
1640327970000|2021-12-24 06:39:30|20536.84|20416.84|20535.75|20415.75|20536.84|20416.84|20534.83|20414.83|10
1640327980000|2021-12-24 06:39:40|20534.31|20414.31|20531.23|20411.23|20534.31|20414.31|20531.23|20411.23|9
1640327990000|2021-12-24 06:39:50|20531.17|20411.17|20531.29|20411.29|20531.29|20411.29|20528.13|20408.13|10
1640328000000|2021-12-24 06:40:00|20531.46|20411.46|20534.19|20414.19|20534.33|20414.33|20531.46|20411.46|10
1640328010000|2021-12-24 06:40:10|20534.2|20414.2|20532.36|20412.36|20534.43|20414.43|20532.24|20412.24|10
1640328020000|2021-12-24 06:40:20|20532.49|20412.49|20532.34|20412.34|20532.49|20412.49|20532.04|20412.04|10
1640328030000|2021-12-24 06:40:30|20532.49|20412.49|20531.97|20411.97|20532.49|20412.49|20531.59|20411.59|10
1640328040000|2021-12-24 06:40:40|20532.23|20412.23|20533.07|20413.07|20533.07|20413.07|20532.23|20412.23|7
1640328050000|2021-12-24 06:40:50|20533.06|20413.06|20532.97|20412.97|20533.47|20413.47|20532.77|20412.77|9
1640328060000|2021-12-24 06:41:00|20532.56|20412.56|20530.04|20410.04|20532.56|20412.56|20529.35|20409.35|8
1640328070000|2021-12-24 06:41:10|20527.66|20407.66|20527.46|20407.46|20528.03|20408.03|20527.46|20407.46|10
1640328080000|2021-12-24 06:41:20|20527.26|20407.26|20526.77|20406.77|20527.3|20407.3|20526.77|20406.77|8
1640328090000|2021-12-24 06:41:30|20526.84|20406.84|20529.72|20409.72|20529.72|20409.72|20526.2|20406.2|7
1640328100000|2021-12-24 06:41:40|20529.74|20409.74|20532.07|20412.07|20532.07|20412.07|20529.74|20409.74|9
1640328110000|2021-12-24 06:41:50|20533.14|20413.14|20533.53|20413.53|20533.56|20413.56|20533.14|20413.14|9
1640328120000|2021-12-24 06:42:00|20534.12|20414.12|20533.6|20413.6|20534.5|20414.5|20533.6|20413.6|9
1640328130000|2021-12-24 06:42:10|20533.52|20413.52|20533.41|20413.41|20534.17|20414.17|20533.33|20413.33|8
1640328140000|2021-12-24 06:42:20|20533.45|20413.45|20534.25|20414.25|20534.25|20414.25|20533.04|20413.04|9
1640328150000|2021-12-24 06:42:30|20534.19|20414.19|20534.11|20414.11|20534.51|20414.51|20534.03|20414.03|8
1640328160000|2021-12-24 06:42:40|20534.05|20414.05|20533.91|20413.91|20534.05|20414.05|20533.71|20413.71|7
1640328170000|2021-12-24 06:42:50|20534.27|20414.27|20535.12|20415.12|20535.12|20415.12|20534.22|20414.22|6
1640328180000|2021-12-24 06:43:00|20535.18|20415.18|20535.46|20415.46|20535.69|20415.69|20535.18|20415.18|6
1640328190000|2021-12-24 06:43:10|20535.52|20415.52|20535.66|20415.66|20535.78|20415.78|20535.4|20415.4|10
1640328200000|2021-12-24 06:43:20|20535.73|20415.73|20536.41|20416.41|20536.41|20416.41|20535.64|20415.64|7
1640328210000|2021-12-24 06:43:30|20536.46|20416.46|20537.22|20417.22|20537.35|20417.35|20536.46|20416.46|7
1640328220000|2021-12-24 06:43:40|20537.19|20417.19|20538.02|20418.02|20538.28|20418.28|20536.98|20416.98|8
1640328230000|2021-12-24 06:43:50|20537.76|20417.76|20537.87|20417.87|20538|20418|20537.69|20417.69|9
1640328240000|2021-12-24 06:44:00|20537.93|20417.93|20536.45|20416.45|20538.02|20418.02|20536.45|20416.45|10
1640328250000|2021-12-24 06:44:10|20536.21|20416.21|20535.65|20415.65|20536.21|20416.21|20535.52|20415.52|8
1640328260000|2021-12-24 06:44:20|20535.61|20415.61|20538.06|20418.06|20538.14|20418.14|20535.61|20415.61|10
1640328270000|2021-12-24 06:44:30|20538.03|20418.03|20538.46|20418.46|20538.75|20418.75|20538.03|20418.03|8
1640328280000|2021-12-24 06:44:40|20538.56|20418.56|20537.9|20417.9|20538.56|20418.56|20537.9|20417.9|8
1640328290000|2021-12-24 06:44:50|20538.26|20418.26|20536.45|20416.45|20538.37|20418.37|20536.45|20416.45|7
1640328300000|2021-12-24 06:45:00|20535.81|20415.81|20534.33|20414.33|20535.81|20415.81|20534.33|20414.33|9
1640328310000|2021-12-24 06:45:10|20534.25|20414.25|20534.72|20414.72|20534.8|20414.8|20534.12|20414.12|9
1640328320000|2021-12-24 06:45:20|20535.75|20415.75|20539.41|20419.41|20539.41|20419.41|20535.75|20415.75|10
1640328330000|2021-12-24 06:45:30|20539.18|20419.18|20541.3|20421.3|20541.33|20421.33|20539.18|20419.18|10
1640328340000|2021-12-24 06:45:40|20541.46|20421.46|20542.72|20422.72|20542.72|20422.72|20541.35|20421.35|8
1640328350000|2021-12-24 06:45:50|20542.67|20422.67|20544.37|20424.37|20544.37|20424.37|20542.67|20422.67|9
1640328360000|2021-12-24 06:46:00|20544.22|20424.22|20544.32|20424.32|20544.58|20424.58|20544.22|20424.22|6
1640328370000|2021-12-24 06:46:10|20544.48|20424.48|20544.49|20424.49|20544.56|20424.56|20544.44|20424.44|8
1640328380000|2021-12-24 06:46:20|20544.86|20424.86|20545.19|20425.19|20545.19|20425.19|20544.62|20424.62|10
1640328390000|2021-12-24 06:46:30|20545.34|20425.34|20544.24|20424.24|20545.34|20425.34|20544.16|20424.16|10
1640328400000|2021-12-24 06:46:40|20544.27|20424.27|20543.58|20423.58|20544.82|20424.82|20543.58|20423.58|10
1640328410000|2021-12-24 06:46:50|20543.57|20423.57|20543.28|20423.28|20543.8|20423.8|20543.28|20423.28|7
1640328420000|2021-12-24 06:47:00|20543.23|20423.23|20541.42|20421.42|20543.23|20423.23|20541.42|20421.42|8
1640328430000|2021-12-24 06:47:10|20540.88|20420.88|20540.88|20420.88|20541.13|20421.13|20540.87|20420.87|8
1640328440000|2021-12-24 06:47:20|20541.11|20421.11|20541.8|20421.8|20541.8|20421.8|20540.63|20420.63|6
1640328450000|2021-12-24 06:47:30|20542.2|20422.2|20544.54|20424.54|20544.93|20424.93|20542.2|20422.2|8
1640328460000|2021-12-24 06:47:40|20544.56|20424.56|20545.59|20425.59|20545.84|20425.84|20544.56|20424.56|9
1640328470000|2021-12-24 06:47:50|20545.7|20425.7|20545.76|20425.76|20545.76|20425.76|20545.44|20425.44|7
1640328480000|2021-12-24 06:48:00|20545.5|20425.5|20544.89|20424.89|20545.5|20425.5|20544.86|20424.86|9
1640328490000|2021-12-24 06:48:10|20544.81|20424.81|20544.8|20424.8|20544.81|20424.81|20544.26|20424.26|7
1640328500000|2021-12-24 06:48:20|20543.78|20423.78|20544.33|20424.33|20544.55|20424.55|20543.73|20423.73|10
1640328510000|2021-12-24 06:48:30|20544.45|20424.45|20542.47|20422.47|20544.55|20424.55|20542.47|20422.47|9
1640328520000|2021-12-24 06:48:40|20542.69|20422.69|20543.41|20423.41|20543.72|20423.72|20542.69|20422.69|9
1640328530000|2021-12-24 06:48:50|20543.12|20423.12|20544.3|20424.3|20544.3|20424.3|20543.12|20423.12|9
1640328540000|2021-12-24 06:49:00|20544.41|20424.41|20544.25|20424.25|20544.5|20424.5|20544.25|20424.25|7
1640328550000|2021-12-24 06:49:10|20544.4|20424.4|20543.39|20423.39|20544.4|20424.4|20543.39|20423.39|8
1640328560000|2021-12-24 06:49:20|20543.3|20423.3|20541.95|20421.95|20543.3|20423.3|20541.95|20421.95|8
1640328570000|2021-12-24 06:49:30|20540.68|20420.68|20543.27|20423.27|20543.27|20423.27|20540.5|20420.5|10
1640328580000|2021-12-24 06:49:40|20543.21|20423.21|20542.49|20422.49|20543.24|20423.24|20542.47|20422.47|8
1640328590000|2021-12-24 06:49:50|20542.47|20422.47|20543.29|20423.29|20543.29|20423.29|20542.24|20422.24|9
1640328600000|2021-12-24 06:50:00|20543.31|20423.31|20543.63|20423.63|20543.63|20423.63|20543.22|20423.22|8
1640328610000|2021-12-24 06:50:10|20543.54|20423.54|20544.1|20424.1|20544.34|20424.34|20543.16|20423.16|8
1640328620000|2021-12-24 06:50:20|20543.76|20423.76|20543.33|20423.33|20544|20424|20543.33|20423.33|10
1640328630000|2021-12-24 06:50:30|20543.39|20423.39|20541.76|20421.76|20543.42|20423.42|20541.76|20421.76|10
1640328640000|2021-12-24 06:50:40|20542.17|20422.17|20543.37|20423.37|20543.37|20423.37|20542.07|20422.07|9
1640328650000|2021-12-24 06:50:50|20543.24|20423.24|20543.61|20423.61|20544.07|20424.07|20543.21|20423.21|9
1640328660000|2021-12-24 06:51:00|20543.7|20423.7|20544.58|20424.58|20544.58|20424.58|20543.67|20423.67|8
1640328670000|2021-12-24 06:51:10|20544.77|20424.77|20547.63|20427.63|20547.73|20427.73|20544.77|20424.77|10
1640328680000|2021-12-24 06:51:20|20547.82|20427.82|20548.09|20428.09|20548.59|20428.59|20547.82|20427.82|7
1640328690000|2021-12-24 06:51:30|20548.55|20428.55|20549.38|20429.38|20549.38|20429.38|20548.55|20428.55|9
1640328700000|2021-12-24 06:51:40|20549.46|20429.46|20551.07|20431.07|20551.07|20431.07|20549.46|20429.46|8
1640328710000|2021-12-24 06:51:50|20551.17|20431.17|20553.08|20433.08|20553.24|20433.24|20550.98|20430.98|8
1640328720000|2021-12-24 06:52:00|20552.67|20432.67|20551.42|20431.42|20552.68|20432.68|20550.99|20430.99|8
1640328730000|2021-12-24 06:52:10|20551.86|20431.86|20553.07|20433.07|20553.39|20433.39|20551.86|20431.86|9
1640328740000|2021-12-24 06:52:20|20553.16|20433.16|20553.62|20433.62|20553.62|20433.62|20553.16|20433.16|7
1640328750000|2021-12-24 06:52:30|20553.81|20433.81|20554.1|20434.1|20554.1|20434.1|20553.54|20433.54|9
1640328760000|2021-12-24 06:52:40|20553.97|20433.97|20554.35|20434.35|20554.35|20434.35|20553.97|20433.97|8
1640328770000|2021-12-24 06:52:50|20554.68|20434.68|20554.3|20434.3|20554.7|20434.7|20554.3|20434.3|8
1640328780000|2021-12-24 06:53:00|20554.53|20434.53|20556.24|20436.24|20556.79|20436.79|20554.46|20434.46|9
1640328790000|2021-12-24 06:53:10|20556.34|20436.34|20556.07|20436.07|20556.66|20436.66|20556.07|20436.07|10
1640328800000|2021-12-24 06:53:20|20555.8|20435.8|20554.65|20434.65|20555.9|20435.9|20554.65|20434.65|7
1640328810000|2021-12-24 06:53:30|20554.57|20434.57|20548.79|20428.79|20554.57|20434.57|20548.79|20428.79|10
1640328820000|2021-12-24 06:53:40|20548.78|20428.78|20547.28|20427.28|20548.78|20428.78|20547.28|20427.28|8
1640328830000|2021-12-24 06:53:50|20547.19|20427.19|20545.49|20425.49|20547.19|20427.19|20545.41|20425.41|7
1640328840000|2021-12-24 06:54:00|20545.81|20425.81|20543.23|20423.23|20545.81|20425.81|20543.23|20423.23|8
1640328850000|2021-12-24 06:54:10|20542.64|20422.64|20540.41|20420.41|20542.64|20422.64|20540.33|20420.33|9
1640328860000|2021-12-24 06:54:20|20540.44|20420.44|20534.94|20414.94|20540.63|20420.63|20534.94|20414.94|10
1640328870000|2021-12-24 06:54:30|20535.14|20415.14|20535.69|20415.69|20535.69|20415.69|20534.65|20414.65|10
1640328880000|2021-12-24 06:54:40|20535.96|20415.96|20536.04|20416.04|20536.24|20416.24|20535.54|20415.54|8
1640328890000|2021-12-24 06:54:50|20536.11|20416.11|20534.63|20414.63|20536.11|20416.11|20534.63|20414.63|8
1640328900000|2021-12-24 06:55:00|20534.7|20414.7|20533.91|20413.91|20534.7|20414.7|20533.91|20413.91|8
1640328910000|2021-12-24 06:55:10|20533.87|20413.87|20532.3|20412.3|20533.87|20413.87|20532.3|20412.3|8
1640328920000|2021-12-24 06:55:20|20531.84|20411.84|20529.75|20409.75|20531.84|20411.84|20529.75|20409.75|10
1640328930000|2021-12-24 06:55:30|20529.07|20409.07|20534.59|20414.59|20534.59|20414.59|20529.07|20409.07|10
1640328940000|2021-12-24 06:55:40|20534.91|20414.91|20535.07|20415.07|20535.56|20415.56|20534.77|20414.77|10
1640328950000|2021-12-24 06:55:50|20534.77|20414.77|20533.56|20413.56|20534.77|20414.77|20533.55|20413.55|7
1640328960000|2021-12-24 06:56:00|20533.53|20413.53|20533.57|20413.57|20533.73|20413.73|20533.42|20413.42|6
1640328970000|2021-12-24 06:56:10|20533.3|20413.3|20533.91|20413.91|20533.91|20413.91|20533.3|20413.3|9
1640328980000|2021-12-24 06:56:20|20533.88|20413.88|20528.25|20408.25|20533.91|20413.91|20528.25|20408.25|10
1640328990000|2021-12-24 06:56:30|20528.33|20408.33|20525.76|20405.76|20528.33|20408.33|20525.66|20405.66|9
1640329000000|2021-12-24 06:56:40|20525.78|20405.78|20525.19|20405.19|20525.96|20405.96|20524.72|20404.72|9
1640329010000|2021-12-24 06:56:50|20525.22|20405.22|20523.78|20403.78|20525.22|20405.22|20523.78|20403.78|9
1640329020000|2021-12-24 06:57:00|20523.17|20403.17|20517.31|20397.31|20523.7|20403.7|20517.31|20397.31|10
1640329030000|2021-12-24 06:57:10|20516.49|20396.49|20513.85|20393.85|20516.49|20396.49|20513.59|20393.59|10
1640329040000|2021-12-24 06:57:20|20512.5|20392.5|20509.1|20389.1|20512.54|20392.54|20509.1|20389.1|9
1640329050000|2021-12-24 06:57:30|20508.55|20388.55|20508.46|20388.46|20508.55|20388.55|20507.75|20387.75|10
1640329060000|2021-12-24 06:57:40|20508.52|20388.52|20507.05|20387.05|20508.79|20388.79|20507.05|20387.05|8
1640329070000|2021-12-24 06:57:50|20506.69|20386.69|20506.4|20386.4|20506.69|20386.69|20505.69|20385.69|7
1640329080000|2021-12-24 06:58:00|20506.13|20386.13|20505.42|20385.42|20506.13|20386.13|20505.39|20385.39|9
1640329090000|2021-12-24 06:58:10|20505.87|20385.87|20506.96|20386.96|20506.96|20386.96|20505.78|20385.78|7
1640329100000|2021-12-24 06:58:20|20506.92|20386.92|20515.47|20395.47|20515.47|20395.47|20506.92|20386.92|9
1640329110000|2021-12-24 06:58:30|20515.44|20395.44|20516.66|20396.66|20516.66|20396.66|20515.06|20395.06|8
1640329120000|2021-12-24 06:58:40|20516.65|20396.65|20515.31|20395.31|20516.76|20396.76|20515.31|20395.31|8
1640329130000|2021-12-24 06:58:50|20515.5|20395.5|20515.24|20395.24|20515.52|20395.52|20515.24|20395.24|8
1640329140000|2021-12-24 06:59:00|20514.85|20394.85|20515.67|20395.67|20516.01|20396.01|20514.82|20394.82|8
1640329150000|2021-12-24 06:59:10|20515.56|20395.56|20515.86|20395.86|20516.68|20396.68|20515.56|20395.56|9
1640329160000|2021-12-24 06:59:20|20516.1|20396.1|20516.95|20396.95|20516.95|20396.95|20515.99|20395.99|9
1640329170000|2021-12-24 06:59:30|20517.37|20397.37|20518.8|20398.8|20518.8|20398.8|20517|20397|7
1640329180000|2021-12-24 06:59:40|20518.66|20398.66|20520.17|20400.17|20520.17|20400.17|20518.66|20398.66|9
1640329190000|2021-12-24 06:59:50|20520.7|20400.7|20519.91|20399.91|20521.17|20401.17|20519.91|20399.91|9
1640329200000|2021-12-24 07:00:00|20520.47|20400.47|20517.18|20397.18|20520.66|20400.66|20517.18|20397.18|10
1640329210000|2021-12-24 07:00:10|20516.79|20396.79|20512.94|20392.94|20516.79|20396.79|20512.94|20392.94|8
1640329220000|2021-12-24 07:00:20|20512.33|20392.33|20512.55|20392.55|20513.28|20393.28|20512.31|20392.31|10
1640329230000|2021-12-24 07:00:30|20512.1|20392.1|20509.86|20389.86|20512.1|20392.1|20509.73|20389.73|10
1640329240000|2021-12-24 07:00:40|20510.11|20390.11|20509.88|20389.88|20511.2|20391.2|20509.74|20389.74|8
1640329250000|2021-12-24 07:00:50|20509.71|20389.71|20508.64|20388.64|20509.71|20389.71|20508.64|20388.64|8
1640329260000|2021-12-24 07:01:00|20508.86|20388.86|20509.28|20389.28|20509.28|20389.28|20508.69|20388.69|7
1640329270000|2021-12-24 07:01:10|20508.76|20388.76|20508.55|20388.55|20509.17|20389.17|20508.42|20388.42|10
1640329280000|2021-12-24 07:01:20|20508.87|20388.87|20511.45|20391.45|20511.5|20391.5|20508.87|20388.87|10
1640329290000|2021-12-24 07:01:30|20511.53|20391.53|20515.5|20395.5|20515.5|20395.5|20511.45|20391.45|9
1640329300000|2021-12-24 07:01:40|20515.87|20395.87|20513.72|20393.72|20515.87|20395.87|20513.2|20393.2|8
1640329310000|2021-12-24 07:01:50|20511.26|20391.26|20508.34|20388.34|20511.26|20391.26|20508.34|20388.34|10
1640329320000|2021-12-24 07:02:00|20507.84|20387.84|20497.03|20377.03|20507.84|20387.84|20497.03|20377.03|10
1640329330000|2021-12-24 07:02:10|20496.42|20376.42|20495.84|20375.84|20496.42|20376.42|20495.7|20375.7|9
1640329340000|2021-12-24 07:02:20|20495.83|20375.83|20497.3|20377.3|20497.3|20377.3|20495.61|20375.61|9
1640329350000|2021-12-24 07:02:30|20497.25|20377.25|20494.61|20374.61|20497.25|20377.25|20494.39|20374.39|7
1640329360000|2021-12-24 07:02:40|20494.71|20374.71|20494.49|20374.49|20494.82|20374.82|20494.49|20374.49|9
1640329370000|2021-12-24 07:02:50|20494.58|20374.58|20493.69|20373.69|20494.77|20374.77|20493.64|20373.64|10
1640329380000|2021-12-24 07:03:00|20493.22|20373.22|20492.99|20372.99|20493.22|20373.22|20492.65|20372.65|7
1640329390000|2021-12-24 07:03:10|20491.83|20371.83|20491.62|20371.62|20491.83|20371.83|20491.16|20371.16|10
1640329400000|2021-12-24 07:03:20|20491.65|20371.65|20491.82|20371.82|20492.29|20372.29|20491.16|20371.16|10
1640329410000|2021-12-24 07:03:30|20491.84|20371.84|20490.87|20370.87|20491.84|20371.84|20490.87|20370.87|9
1640329420000|2021-12-24 07:03:40|20489.97|20369.97|20489.88|20369.88|20490.04|20370.04|20488.71|20368.71|10
1640329430000|2021-12-24 07:03:50|20489.92|20369.92|20490.79|20370.79|20490.79|20370.79|20489.49|20369.49|10
1640329440000|2021-12-24 07:04:00|20490.53|20370.53|20494.53|20374.53|20494.53|20374.53|20490.53|20370.53|10
1640329450000|2021-12-24 07:04:10|20494.36|20374.36|20495.41|20375.41|20495.83|20375.83|20494.36|20374.36|10
1640329460000|2021-12-24 07:04:20|20495.37|20375.37|20498.2|20378.2|20498.2|20378.2|20495.37|20375.37|10
1640329470000|2021-12-24 07:04:30|20497.83|20377.83|20498.16|20378.16|20498.16|20378.16|20497.63|20377.63|10
1640329480000|2021-12-24 07:04:40|20498.44|20378.44|20499.1|20379.1|20500.23|20380.23|20498.44|20378.44|10
1640329490000|2021-12-24 07:04:50|20499.13|20379.13|20504.21|20384.21|20504.21|20384.21|20499.13|20379.13|9
1640329500000|2021-12-24 07:05:00|20504.66|20384.66|20506.07|20386.07|20506.37|20386.37|20504.66|20384.66|10
1640329510000|2021-12-24 07:05:10|20506.31|20386.31|20507.17|20387.17|20507.24|20387.24|20506.2|20386.2|10
1640329520000|2021-12-24 07:05:20|20507.3|20387.3|20507.18|20387.18|20507.3|20387.3|20506.19|20386.19|10
1640329530000|2021-12-24 07:05:30|20508.52|20388.52|20511.63|20391.63|20511.68|20391.68|20508.52|20388.52|10
1640329540000|2021-12-24 07:05:40|20511.7|20391.7|20511.5|20391.5|20512|20392|20510.96|20390.96|7
1640329550000|2021-12-24 07:05:50|20510.99|20390.99|20509.67|20389.67|20511.85|20391.85|20509.34|20389.34|9
1640329560000|2021-12-24 07:06:00|20509.61|20389.61|20508.92|20388.92|20509.61|20389.61|20508.52|20388.52|10
1640329570000|2021-12-24 07:06:10|20508.88|20388.88|20508.57|20388.57|20508.88|20388.88|20507.94|20387.94|9
1640329580000|2021-12-24 07:06:20|20508.56|20388.56|20507.97|20387.97|20508.67|20388.67|20507.97|20387.97|10
1640329590000|2021-12-24 07:06:30|20508.39|20388.39|20508.12|20388.12|20508.39|20388.39|20507.44|20387.44|10
1640329600000|2021-12-24 07:06:40|20508.06|20388.06|20507.95|20387.95|20508.45|20388.45|20507.82|20387.82|10
1640329610000|2021-12-24 07:06:50|20507.9|20387.9|20514.23|20394.23|20514.23|20394.23|20507.9|20387.9|9
1640329620000|2021-12-24 07:07:00|20515.06|20395.06|20517.85|20397.85|20518.06|20398.06|20515.06|20395.06|8
1640329630000|2021-12-24 07:07:10|20517.83|20397.83|20519.83|20399.83|20520.08|20400.08|20517.7|20397.7|10
1640329640000|2021-12-24 07:07:20|20520.02|20400.02|20521.56|20401.56|20521.56|20401.56|20519.52|20399.52|10
1640329650000|2021-12-24 07:07:30|20521.45|20401.45|20524.27|20404.27|20524.27|20404.27|20521.45|20401.45|10
1640329660000|2021-12-24 07:07:40|20524.86|20404.86|20528.73|20408.73|20528.73|20408.73|20524.86|20404.86|10
1640329670000|2021-12-24 07:07:50|20528.87|20408.87|20529.6|20409.6|20529.6|20409.6|20528.87|20408.87|9
1640329680000|2021-12-24 07:08:00|20528.93|20408.93|20530.43|20410.43|20530.43|20410.43|20528.93|20408.93|10
1640329690000|2021-12-24 07:08:10|20530.67|20410.67|20533.06|20413.06|20533.06|20413.06|20530.67|20410.67|9
1640329700000|2021-12-24 07:08:20|20533.81|20413.81|20537.11|20417.11|20537.11|20417.11|20533.81|20413.81|10
1640329710000|2021-12-24 07:08:30|20536.95|20416.95|20537.12|20417.12|20538.77|20418.77|20536.95|20416.95|9
1640329720000|2021-12-24 07:08:40|20537.16|20417.16|20537.52|20417.52|20537.76|20417.76|20536.92|20416.92|8
1640329730000|2021-12-24 07:08:50|20537.89|20417.89|20538.12|20418.12|20538.12|20418.12|20536.69|20416.69|8
1640329740000|2021-12-24 07:09:00|20538.83|20418.83|20537.98|20417.98|20538.85|20418.85|20537.98|20417.98|8
1640329750000|2021-12-24 07:09:10|20538.12|20418.12|20539.62|20419.62|20539.62|20419.62|20538.05|20418.05|9
1640329760000|2021-12-24 07:09:20|20539.78|20419.78|20541.42|20421.42|20541.42|20421.42|20539.78|20419.78|9
1640329770000|2021-12-24 07:09:30|20541.56|20421.56|20541.78|20421.78|20541.84|20421.84|20541.55|20421.55|8
1640329780000|2021-12-24 07:09:40|20541.91|20421.91|20541.08|20421.08|20542.04|20422.04|20541.08|20421.08|8
1640329790000|2021-12-24 07:09:50|20541.18|20421.18|20541.77|20421.77|20541.77|20421.77|20540.57|20420.57|10
1640329800000|2021-12-24 07:10:00|20541.38|20421.38|20539.16|20419.16|20541.71|20421.71|20539.16|20419.16|9
1640329810000|2021-12-24 07:10:10|20539|20419|20534.65|20414.65|20539|20419|20534.65|20414.65|10
1640329820000|2021-12-24 07:10:20|20534.48|20414.48|20532.9|20412.9|20534.48|20414.48|20532.9|20412.9|9
1640329830000|2021-12-24 07:10:30|20533.03|20413.03|20531.63|20411.63|20533.03|20413.03|20530.79|20410.79|10
1640329840000|2021-12-24 07:10:40|20532.37|20412.37|20532.8|20412.8|20532.82|20412.82|20532.37|20412.37|8
1640329850000|2021-12-24 07:10:50|20531.79|20411.79|20532.79|20412.79|20532.79|20412.79|20531.79|20411.79|8
1640329860000|2021-12-24 07:11:00|20532.78|20412.78|20533.46|20413.46|20533.46|20413.46|20532.73|20412.73|9
1640329870000|2021-12-24 07:11:10|20534.94|20414.94|20536.43|20416.43|20536.44|20416.44|20534.94|20414.94|10
1640329880000|2021-12-24 07:11:20|20536.56|20416.56|20536.67|20416.67|20536.67|20416.67|20535.96|20415.96|9
1640329890000|2021-12-24 07:11:30|20536.49|20416.49|20538.46|20418.46|20538.46|20418.46|20536.49|20416.49|8
1640329900000|2021-12-24 07:11:40|20538.57|20418.57|20538.34|20418.34|20539.02|20419.02|20538.34|20418.34|10
1640329910000|2021-12-24 07:11:50|20538.48|20418.48|20539.12|20419.12|20539.45|20419.45|20538.48|20418.48|10
1640329920000|2021-12-24 07:12:00|20538.91|20418.91|20540.06|20420.06|20540.06|20420.06|20538.81|20418.81|10
1640329930000|2021-12-24 07:12:10|20540.11|20420.11|20541.06|20421.06|20541.37|20421.37|20539.86|20419.86|10
1640329940000|2021-12-24 07:12:20|20540.21|20420.21|20540.48|20420.48|20540.61|20420.61|20540.05|20420.05|9
1640329950000|2021-12-24 07:12:30|20540.51|20420.51|20543.35|20423.35|20543.35|20423.35|20540.39|20420.39|10
1640329960000|2021-12-24 07:12:40|20543.53|20423.53|20546.52|20426.52|20546.52|20426.52|20543.53|20423.53|8
1640329970000|2021-12-24 07:12:50|20546.51|20426.51|20543.36|20423.36|20546.57|20426.57|20543.36|20423.36|10
1640329980000|2021-12-24 07:13:00|20543.05|20423.05|20542.93|20422.93|20543.22|20423.22|20542.78|20422.78|8
1640329990000|2021-12-24 07:13:10|20542.97|20422.97|20542.21|20422.21|20542.97|20422.97|20541.52|20421.52|8
1640330000000|2021-12-24 07:13:20|20542.67|20422.67|20544.6|20424.6|20544.6|20424.6|20542.62|20422.62|10
1640330010000|2021-12-24 07:13:30|20544.74|20424.74|20547.11|20427.11|20547.11|20427.11|20544.65|20424.65|10
1640330020000|2021-12-24 07:13:40|20546.58|20426.58|20549.47|20429.47|20549.57|20429.57|20546.58|20426.58|10
1640330030000|2021-12-24 07:13:50|20549.18|20429.18|20549.62|20429.62|20549.88|20429.88|20549.16|20429.16|10
1640330040000|2021-12-24 07:14:00|20549.77|20429.77|20549.35|20429.35|20550.13|20430.13|20548.8|20428.8|10
1640330050000|2021-12-24 07:14:10|20549.45|20429.45|20553.5|20433.5|20553.5|20433.5|20549.45|20429.45|10
1640330060000|2021-12-24 07:14:20|20554.73|20434.73|20556.37|20436.37|20556.81|20436.81|20554.52|20434.52|9
1640330070000|2021-12-24 07:14:30|20556.8|20436.8|20557.39|20437.39|20557.42|20437.42|20556.63|20436.63|9
1640330080000|2021-12-24 07:14:40|20557.57|20437.57|20557.02|20437.02|20557.73|20437.73|20557.02|20437.02|10
1640330090000|2021-12-24 07:14:50|20557.49|20437.49|20559.06|20439.06|20559.06|20439.06|20556.51|20436.51|10
1640330100000|2021-12-24 07:15:00|20559.33|20439.33|20559.31|20439.31|20559.74|20439.74|20558.97|20438.97|10
1640330110000|2021-12-24 07:15:10|20559.66|20439.66|20560.6|20440.6|20560.84|20440.84|20559.66|20439.66|10
1640330120000|2021-12-24 07:15:20|20560.5|20440.5|20560.57|20440.57|20560.81|20440.81|20559.76|20439.76|9
1640330130000|2021-12-24 07:15:30|20560.76|20440.76|20559.73|20439.73|20561.82|20441.82|20559.73|20439.73|10
1640330140000|2021-12-24 07:15:40|20559.67|20439.67|20562.26|20442.26|20562.26|20442.26|20559.28|20439.28|10
1640330150000|2021-12-24 07:15:50|20562.45|20442.45|20563.77|20443.77|20564.1|20444.1|20561.54|20441.54|9
1640330160000|2021-12-24 07:16:00|20563.84|20443.84|20564.28|20444.28|20564.39|20444.39|20563.79|20443.79|9
1640330170000|2021-12-24 07:16:10|20563.92|20443.92|20564.63|20444.63|20564.63|20444.63|20563.87|20443.87|9
1640330180000|2021-12-24 07:16:20|20564.84|20444.84|20566.26|20446.26|20566.26|20446.26|20564.62|20444.62|9
1640330190000|2021-12-24 07:16:30|20566.22|20446.22|20566.07|20446.07|20566.67|20446.67|20565.47|20445.47|10
1640330200000|2021-12-24 07:16:40|20566.23|20446.23|20566.67|20446.67|20567.08|20447.08|20566.22|20446.22|9
1640330210000|2021-12-24 07:16:50|20566.44|20446.44|20569.37|20449.37|20569.37|20449.37|20566.1|20446.1|10
1640330220000|2021-12-24 07:17:00|20569.5|20449.5|20572.18|20452.18|20572.18|20452.18|20569.5|20449.5|9
1640330230000|2021-12-24 07:17:10|20572.1|20452.1|20572.73|20452.73|20573.52|20453.52|20572.1|20452.1|10
1640330240000|2021-12-24 07:17:20|20572.47|20452.47|20572.57|20452.57|20572.96|20452.96|20572.33|20452.33|10
1640330250000|2021-12-24 07:17:30|20572.71|20452.71|20574.56|20454.56|20574.56|20454.56|20572.71|20452.71|8
1640330260000|2021-12-24 07:17:40|20574.64|20454.64|20575.87|20455.87|20575.87|20455.87|20574.56|20454.56|10
1640330270000|2021-12-24 07:17:50|20575.49|20455.49|20576.2|20456.2|20576.2|20456.2|20575.32|20455.32|10
1640330280000|2021-12-24 07:18:00|20576.32|20456.32|20577.31|20457.31|20577.73|20457.73|20576.32|20456.32|10
1640330290000|2021-12-24 07:18:10|20576.59|20456.59|20578.34|20458.34|20579.77|20459.77|20576.59|20456.59|9
1640330300000|2021-12-24 07:18:20|20578.06|20458.06|20576.89|20456.89|20578.13|20458.13|20576.82|20456.82|9
1640330310000|2021-12-24 07:18:30|20576.9|20456.9|20576.29|20456.29|20576.9|20456.9|20575.62|20455.62|8
1640330320000|2021-12-24 07:18:40|20576.8|20456.8|20576.8|20456.8|20576.88|20456.88|20576.66|20456.66|6
1640330330000|2021-12-24 07:18:50|20576.84|20456.84|20576.54|20456.54|20576.84|20456.84|20575.98|20455.98|8
1640330340000|2021-12-24 07:19:00|20576.63|20456.63|20576.37|20456.37|20577.08|20457.08|20576.37|20456.37|9
1640330350000|2021-12-24 07:19:10|20576.59|20456.59|20576.63|20456.63|20576.82|20456.82|20576.32|20456.32|9
1640330360000|2021-12-24 07:19:20|20576.33|20456.33|20577.19|20457.19|20577.21|20457.21|20576.28|20456.28|8
1640330370000|2021-12-24 07:19:30|20577.85|20457.85|20577.61|20457.61|20577.85|20457.85|20577.28|20457.28|9
1640330380000|2021-12-24 07:19:40|20577.75|20457.75|20577.77|20457.77|20577.96|20457.96|20577.58|20457.58|9
1640330390000|2021-12-24 07:19:50|20577.04|20457.04|20579.63|20459.63|20579.7|20459.7|20577.04|20457.04|10
1640330400000|2021-12-24 07:20:00|20579.58|20459.58|20579.8|20459.8|20580.15|20460.15|20579.58|20459.58|8
1640330410000|2021-12-24 07:20:10|20579.4|20459.4|20579.39|20459.39|20579.57|20459.57|20579.03|20459.03|8
1640330420000|2021-12-24 07:20:20|20578.8|20458.8|20578.14|20458.14|20578.9|20458.9|20578.14|20458.14|9
1640330430000|2021-12-24 07:20:30|20577.68|20457.68|20577.11|20457.11|20578.19|20458.19|20577.11|20457.11|10
1640330440000|2021-12-24 07:20:40|20576.96|20456.96|20574.22|20454.22|20576.96|20456.96|20574.22|20454.22|9
1640330450000|2021-12-24 07:20:50|20572.75|20452.75|20571.41|20451.41|20572.75|20452.75|20571.41|20451.41|10
1640330460000|2021-12-24 07:21:00|20571.25|20451.25|20569.87|20449.87|20571.25|20451.25|20569.87|20449.87|10
1640330470000|2021-12-24 07:21:10|20570.5|20450.5|20571.27|20451.27|20571.27|20451.27|20570.13|20450.13|9
1640330480000|2021-12-24 07:21:20|20571.5|20451.5|20572.43|20452.43|20573.62|20453.62|20570.12|20450.12|10
1640330490000|2021-12-24 07:21:30|20572.58|20452.58|20573.98|20453.98|20573.98|20453.98|20572.58|20452.58|10
1640330500000|2021-12-24 07:21:40|20573.76|20453.76|20572.24|20452.24|20573.8|20453.8|20572.24|20452.24|10
1640330510000|2021-12-24 07:21:50|20572.35|20452.35|20570.92|20450.92|20572.35|20452.35|20570.86|20450.86|9
1640330520000|2021-12-24 07:22:00|20570.7|20450.7|20572.04|20452.04|20572.04|20452.04|20570.18|20450.18|10
1640330530000|2021-12-24 07:22:10|20570.67|20450.67|20573.16|20453.16|20573.16|20453.16|20570.18|20450.18|10
1640330540000|2021-12-24 07:22:20|20573.67|20453.67|20575.21|20455.21|20575.21|20455.21|20573.52|20453.52|10
1640330550000|2021-12-24 07:22:30|20575.66|20455.66|20574.35|20454.35|20575.66|20455.66|20574.14|20454.14|9
1640330560000|2021-12-24 07:22:40|20574.22|20454.22|20575.66|20455.66|20575.83|20455.83|20574.22|20454.22|9
1640330570000|2021-12-24 07:22:50|20575.67|20455.67|20576.55|20456.55|20576.67|20456.67|20575.67|20455.67|10
1640330580000|2021-12-24 07:23:00|20576.52|20456.52|20577.36|20457.36|20577.36|20457.36|20576.35|20456.35|9
1640330590000|2021-12-24 07:23:10|20577.13|20457.13|20577.58|20457.58|20577.67|20457.67|20576.9|20456.9|8
1640330600000|2021-12-24 07:23:20|20577.48|20457.48|20581.33|20461.33|20581.33|20461.33|20577.48|20457.48|10
1640330610000|2021-12-24 07:23:30|20581.99|20461.99|20585.31|20465.31|20585.33|20465.33|20581.99|20461.99|10
1640330620000|2021-12-24 07:23:40|20584.56|20464.56|20586.69|20466.69|20587.24|20467.24|20584.56|20464.56|9
1640330630000|2021-12-24 07:23:50|20587.73|20467.73|20589.84|20469.84|20589.84|20469.84|20587.57|20467.57|10
1640330640000|2021-12-24 07:24:00|20589.49|20469.49|20590.86|20470.86|20591.3|20471.3|20589.49|20469.49|9
1640330650000|2021-12-24 07:24:10|20590.12|20470.12|20587.92|20467.92|20590.16|20470.16|20587.92|20467.92|10
1640330660000|2021-12-24 07:24:20|20588.05|20468.05|20587.07|20467.07|20588.08|20468.08|20587.07|20467.07|9
1640330670000|2021-12-24 07:24:30|20587.29|20467.29|20586.85|20466.85|20587.93|20467.93|20586.62|20466.62|10
1640330680000|2021-12-24 07:24:40|20586.92|20466.92|20586.2|20466.2|20588.13|20468.13|20586.2|20466.2|10
1640330690000|2021-12-24 07:24:50|20585.74|20465.74|20586.46|20466.46|20586.46|20466.46|20585.4|20465.4|10
1640330700000|2021-12-24 07:25:00|20587.54|20467.54|20584|20464|20587.54|20467.54|20584|20464|10
1640330710000|2021-12-24 07:25:10|20584.04|20464.04|20583.81|20463.81|20584.04|20464.04|20582.7|20462.7|10
1640330720000|2021-12-24 07:25:20|20584.15|20464.15|20584.79|20464.79|20585.19|20465.19|20584.04|20464.04|10
1640330730000|2021-12-24 07:25:30|20584.56|20464.56|20584.37|20464.37|20584.75|20464.75|20583.65|20463.65|9
1640330740000|2021-12-24 07:25:40|20584.61|20464.61|20585.47|20465.47|20585.47|20465.47|20584.51|20464.51|10
1640330750000|2021-12-24 07:25:50|20586.52|20466.52|20587.39|20467.39|20587.81|20467.81|20585.92|20465.92|10
1640330760000|2021-12-24 07:26:00|20587.71|20467.71|20588.29|20468.29|20588.29|20468.29|20587.4|20467.4|9
1640330770000|2021-12-24 07:26:10|20588.14|20468.14|20587.7|20467.7|20588.2|20468.2|20587.68|20467.68|9
1640330780000|2021-12-24 07:26:20|20587.25|20467.25|20589|20469|20589|20469|20587.25|20467.25|10
1640330790000|2021-12-24 07:26:30|20588.68|20468.68|20589.06|20469.06|20589.27|20469.27|20588.19|20468.19|10
1640330800000|2021-12-24 07:26:40|20589.84|20469.84|20594.1|20474.1|20594.1|20474.1|20589.84|20469.84|10
1640330810000|2021-12-24 07:26:50|20593.96|20473.96|20591.31|20471.31|20593.96|20473.96|20591.31|20471.31|10
1640330820000|2021-12-24 07:27:00|20591.43|20471.43|20589.9|20469.9|20591.43|20471.43|20589.59|20469.59|8
1640330830000|2021-12-24 07:27:10|20589.77|20469.77|20586.43|20466.43|20589.77|20469.77|20586.43|20466.43|10
1640330840000|2021-12-24 07:27:20|20586.22|20466.22|20581.99|20461.99|20586.22|20466.22|20581.99|20461.99|10
1640330850000|2021-12-24 07:27:30|20580.81|20460.81|20581.91|20461.91|20581.91|20461.91|20580.64|20460.64|10
1640330860000|2021-12-24 07:27:40|20581.35|20461.35|20580.98|20460.98|20582.05|20462.05|20580.98|20460.98|10
1640330870000|2021-12-24 07:27:50|20581.48|20461.48|20580.54|20460.54|20582.12|20462.12|20580.54|20460.54|10
1640330880000|2021-12-24 07:28:00|20580.73|20460.73|20583.18|20463.18|20583.18|20463.18|20580.73|20460.73|9
1640330890000|2021-12-24 07:28:10|20584.01|20464.01|20583.83|20463.83|20584.3|20464.3|20583.68|20463.68|9
1640330900000|2021-12-24 07:28:20|20583.86|20463.86|20582.95|20462.95|20583.86|20463.86|20582.91|20462.91|10
1640330910000|2021-12-24 07:28:30|20584.02|20464.02|20584.44|20464.44|20584.44|20464.44|20584.02|20464.02|8
1640330920000|2021-12-24 07:28:40|20584.08|20464.08|20583.19|20463.19|20584.08|20464.08|20583.05|20463.05|9
1640330930000|2021-12-24 07:28:50|20582.7|20462.7|20582.13|20462.13|20583.09|20463.09|20582.11|20462.11|9
1640330940000|2021-12-24 07:29:00|20581.89|20461.89|20582.17|20462.17|20582.31|20462.31|20581.87|20461.87|8
1640330950000|2021-12-24 07:29:10|20582.49|20462.49|20583.24|20463.24|20583.6|20463.6|20582.49|20462.49|9
1640330960000|2021-12-24 07:29:20|20583.41|20463.41|20583.1|20463.1|20583.41|20463.41|20582.77|20462.77|9
1640330970000|2021-12-24 07:29:30|20582.88|20462.88|20582.31|20462.31|20583.35|20463.35|20582.31|20462.31|9
1640330980000|2021-12-24 07:29:40|20582.11|20462.11|20581.41|20461.41|20582.11|20462.11|20581.41|20461.41|9
1640330990000|2021-12-24 07:29:50|20581.2|20461.2|20581.99|20461.99|20582.26|20462.26|20581.2|20461.2|10
1640331000000|2021-12-24 07:30:00|20582.13|20462.13|20583.79|20463.79|20583.79|20463.79|20582.13|20462.13|9
1640331010000|2021-12-24 07:30:10|20583.22|20463.22|20587.69|20467.69|20587.77|20467.77|20583.22|20463.22|10
1640331020000|2021-12-24 07:30:20|20587.9|20467.9|20587.51|20467.51|20589.17|20469.17|20587.51|20467.51|9
1640331030000|2021-12-24 07:30:30|20587.48|20467.48|20587.12|20467.12|20587.72|20467.72|20585.94|20465.94|10
1640331040000|2021-12-24 07:30:40|20587.15|20467.15|20586.65|20466.65|20587.15|20467.15|20586.62|20466.62|10
1640331050000|2021-12-24 07:30:50|20586.54|20466.54|20586.53|20466.53|20586.81|20466.81|20585.59|20465.59|8
1640331060000|2021-12-24 07:31:00|20586.17|20466.17|20586.15|20466.15|20586.68|20466.68|20585.29|20465.29|10
1640331070000|2021-12-24 07:31:10|20586.06|20466.06|20586.13|20466.13|20586.32|20466.32|20586.01|20466.01|8
1640331080000|2021-12-24 07:31:20|20586.12|20466.12|20586.55|20466.55|20586.56|20466.56|20586.02|20466.02|9
1640331090000|2021-12-24 07:31:30|20587.12|20467.12|20587.45|20467.45|20588.16|20468.16|20587.12|20467.12|9
1640331100000|2021-12-24 07:31:40|20588.02|20468.02|20587.15|20467.15|20588.02|20468.02|20587.15|20467.15|10
1640331110000|2021-12-24 07:31:50|20587.44|20467.44|20581.08|20461.08|20587.44|20467.44|20581.08|20461.08|10
1640331120000|2021-12-24 07:32:00|20580.96|20460.96|20581.76|20461.76|20581.86|20461.86|20580.94|20460.94|9
1640331130000|2021-12-24 07:32:10|20581.69|20461.69|20579.66|20459.66|20581.73|20461.73|20579.19|20459.19|10
1640331140000|2021-12-24 07:32:20|20578.91|20458.91|20578.37|20458.37|20578.91|20458.91|20578.18|20458.18|9
1640331150000|2021-12-24 07:32:30|20578.34|20458.34|20575.85|20455.85|20578.34|20458.34|20575.85|20455.85|10
1640331160000|2021-12-24 07:32:40|20576.67|20456.67|20576.39|20456.39|20576.67|20456.67|20575.46|20455.46|10
1640331170000|2021-12-24 07:32:50|20576.84|20456.84|20576.1|20456.1|20576.84|20456.84|20575.93|20455.93|10
1640331180000|2021-12-24 07:33:00|20575.88|20455.88|20577|20457|20577|20457|20575.78|20455.78|10
1640331190000|2021-12-24 07:33:10|20577.1|20457.1|20577.05|20457.05|20577.14|20457.14|20576.33|20456.33|9
1640331200000|2021-12-24 07:33:20|20577.1|20457.1|20576.5|20456.5|20577.15|20457.15|20576.44|20456.44|10
1640331210000|2021-12-24 07:33:30|20576.24|20456.24|20575.23|20455.23|20576.24|20456.24|20574.66|20454.66|9
1640331220000|2021-12-24 07:33:40|20575.22|20455.22|20574.16|20454.16|20575.58|20455.58|20574.16|20454.16|9
1640331230000|2021-12-24 07:33:50|20573.66|20453.66|20570.89|20450.89|20574.4|20454.4|20570.89|20450.89|10
1640331240000|2021-12-24 07:34:00|20570.65|20450.65|20570.69|20450.69|20570.74|20450.74|20569.73|20449.73|10
1640331250000|2021-12-24 07:34:10|20570.72|20450.72|20569.35|20449.35|20571.16|20451.16|20569.35|20449.35|10
1640331260000|2021-12-24 07:34:20|20568.81|20448.81|20567.11|20447.11|20568.81|20448.81|20567.11|20447.11|10
1640331270000|2021-12-24 07:34:30|20566.52|20446.52|20563.05|20443.05|20566.52|20446.52|20563.05|20443.05|10
1640331280000|2021-12-24 07:34:40|20563.77|20443.77|20560.91|20440.91|20563.77|20443.77|20560.91|20440.91|10
1640331290000|2021-12-24 07:34:50|20561.06|20441.06|20559.39|20439.39|20561.39|20441.39|20558.1|20438.1|10
1640331300000|2021-12-24 07:35:00|20559.5|20439.5|20557.87|20437.87|20559.5|20439.5|20557.39|20437.39|10
1640331310000|2021-12-24 07:35:10|20557.65|20437.65|20556.57|20436.57|20557.65|20437.65|20556.57|20436.57|8
1640331320000|2021-12-24 07:35:20|20556.51|20436.51|20555.16|20435.16|20556.51|20436.51|20555.05|20435.05|9
1640331330000|2021-12-24 07:35:30|20555.44|20435.44|20557.73|20437.73|20557.73|20437.73|20555.44|20435.44|9
1640331340000|2021-12-24 07:35:40|20557.34|20437.34|20561.1|20441.1|20561.1|20441.1|20556.71|20436.71|10
1640331350000|2021-12-24 07:35:50|20561.01|20441.01|20561.78|20441.78|20562.54|20442.54|20561.01|20441.01|10
1640331360000|2021-12-24 07:36:00|20561.99|20441.99|20564.12|20444.12|20564.12|20444.12|20561.99|20441.99|10
1640331370000|2021-12-24 07:36:10|20563.79|20443.79|20562.15|20442.15|20563.85|20443.85|20562.15|20442.15|10
1640331380000|2021-12-24 07:36:20|20562.21|20442.21|20561.56|20441.56|20562.24|20442.24|20561.56|20441.56|9
1640331390000|2021-12-24 07:36:30|20562.12|20442.12|20560.36|20440.36|20562.2|20442.2|20560.36|20440.36|10
1640331400000|2021-12-24 07:36:40|20560.28|20440.28|20558.45|20438.45|20560.3|20440.3|20558.45|20438.45|10
1640331410000|2021-12-24 07:36:50|20558.67|20438.67|20561.58|20441.58|20561.59|20441.59|20558.67|20438.67|9
1640331420000|2021-12-24 07:37:00|20561.82|20441.82|20561.62|20441.62|20561.82|20441.82|20561.01|20441.01|9
1640331430000|2021-12-24 07:37:10|20561.66|20441.66|20561.12|20441.12|20562.01|20442.01|20561.12|20441.12|10
1640331440000|2021-12-24 07:37:20|20561|20441|20560.57|20440.57|20561.21|20441.21|20559.52|20439.52|10
1640331450000|2021-12-24 07:37:30|20560.59|20440.59|20560.1|20440.1|20560.59|20440.59|20559.38|20439.38|10
1640331460000|2021-12-24 07:37:40|20559.94|20439.94|20561.24|20441.24|20561.52|20441.52|20559.7|20439.7|10
1640331470000|2021-12-24 07:37:50|20561.43|20441.43|20561.69|20441.69|20561.83|20441.83|20561.43|20441.43|9
1640331480000|2021-12-24 07:38:00|20562.01|20442.01|20560.52|20440.52|20562.02|20442.02|20560.52|20440.52|9
1640331490000|2021-12-24 07:38:10|20560.99|20440.99|20560.82|20440.82|20561.02|20441.02|20560.65|20440.65|10
1640331500000|2021-12-24 07:38:20|20561.09|20441.09|20558.97|20438.97|20561.09|20441.09|20558.85|20438.85|10
1640331510000|2021-12-24 07:38:30|20558.53|20438.53|20555.53|20435.53|20558.53|20438.53|20555.53|20435.53|9
1640331520000|2021-12-24 07:38:40|20555.56|20435.56|20552.56|20432.56|20555.56|20435.56|20552.53|20432.53|9
1640331530000|2021-12-24 07:38:50|20552.53|20432.53|20553.59|20433.59|20553.6|20433.6|20552.53|20432.53|9
1640331540000|2021-12-24 07:39:00|20553.19|20433.19|20553.64|20433.64|20553.64|20433.64|20552.97|20432.97|10
1640331550000|2021-12-24 07:39:10|20553.57|20433.57|20552.97|20432.97|20554.05|20434.05|20552.97|20432.97|8
1640331560000|2021-12-24 07:39:20|20552.85|20432.85|20553.65|20433.65|20553.65|20433.65|20552.85|20432.85|9
1640331570000|2021-12-24 07:39:30|20553.63|20433.63|20554.42|20434.42|20554.76|20434.76|20553.33|20433.33|10
1640331580000|2021-12-24 07:39:40|20554.39|20434.39|20551.87|20431.87|20554.39|20434.39|20551.87|20431.87|9
1640331590000|2021-12-24 07:39:50|20551.19|20431.19|20550.64|20430.64|20551.56|20431.56|20550.64|20430.64|8
1640331600000|2021-12-24 07:40:00|20550.66|20430.66|20551.2|20431.2|20551.24|20431.24|20550.39|20430.39|8
1640331610000|2021-12-24 07:40:10|20551.43|20431.43|20552.08|20432.08|20552.08|20432.08|20551.43|20431.43|6
1640331620000|2021-12-24 07:40:20|20552.02|20432.02|20552.37|20432.37|20552.68|20432.68|20551.99|20431.99|8
1640331630000|2021-12-24 07:40:30|20552.95|20432.95|20552.37|20432.37|20552.99|20432.99|20552.37|20432.37|9
1640331640000|2021-12-24 07:40:40|20552.27|20432.27|20552.08|20432.08|20552.47|20432.47|20552.03|20432.03|9
1640331650000|2021-12-24 07:40:50|20551.55|20431.55|20554.01|20434.01|20554.01|20434.01|20551.55|20431.55|9
1640331660000|2021-12-24 07:41:00|20554.03|20434.03|20553.06|20433.06|20554.03|20434.03|20553.06|20433.06|9
1640331670000|2021-12-24 07:41:10|20553.04|20433.04|20551.7|20431.7|20553.04|20433.04|20551.7|20431.7|10
1640331680000|2021-12-24 07:41:20|20551.69|20431.69|20553.74|20433.74|20553.79|20433.79|20551.69|20431.69|10
1640331690000|2021-12-24 07:41:30|20553.78|20433.78|20551.23|20431.23|20553.78|20433.78|20551.23|20431.23|9
1640331700000|2021-12-24 07:41:40|20551.13|20431.13|20550.32|20430.32|20551.62|20431.62|20550.32|20430.32|8
1640331710000|2021-12-24 07:41:50|20550.4|20430.4|20551.24|20431.24|20551.24|20431.24|20550.4|20430.4|10
1640331720000|2021-12-24 07:42:00|20552.75|20432.75|20557.94|20437.94|20557.94|20437.94|20552.75|20432.75|10
1640331730000|2021-12-24 07:42:10|20558.88|20438.88|20561.96|20441.96|20562.12|20442.12|20558.88|20438.88|10
1640331740000|2021-12-24 07:42:20|20561.11|20441.11|20560.77|20440.77|20561.53|20441.53|20560.77|20440.77|10
1640331750000|2021-12-24 07:42:30|20561|20441|20559.58|20439.58|20561|20441|20559.58|20439.58|10
1640331760000|2021-12-24 07:42:40|20559.32|20439.32|20559.97|20439.97|20560.48|20440.48|20559.32|20439.32|9
1640331770000|2021-12-24 07:42:50|20559.92|20439.92|20560.24|20440.24|20560.41|20440.41|20559.55|20439.55|10
1640331780000|2021-12-24 07:43:00|20560.7|20440.7|20558.88|20438.88|20560.76|20440.76|20558.88|20438.88|9
1640331790000|2021-12-24 07:43:10|20558.25|20438.25|20554.21|20434.21|20558.25|20438.25|20554.21|20434.21|9
1640331800000|2021-12-24 07:43:20|20553.91|20433.91|20552.98|20432.98|20553.91|20433.91|20552.96|20432.96|10
1640331810000|2021-12-24 07:43:30|20552.88|20432.88|20555.86|20435.86|20555.86|20435.86|20552.88|20432.88|10
1640331820000|2021-12-24 07:43:40|20557.66|20437.66|20559.83|20439.83|20559.83|20439.83|20557.66|20437.66|9
1640331830000|2021-12-24 07:43:50|20560.91|20440.91|20558.16|20438.16|20561.06|20441.06|20558.16|20438.16|10
1640331840000|2021-12-24 07:44:00|20558.11|20438.11|20554.57|20434.57|20558.11|20438.11|20554.57|20434.57|10
1640331850000|2021-12-24 07:44:10|20554.86|20434.86|20553.53|20433.53|20554.86|20434.86|20553.53|20433.53|8
1640331860000|2021-12-24 07:44:20|20553.39|20433.39|20552.71|20432.71|20553.39|20433.39|20552.61|20432.61|9
1640331870000|2021-12-24 07:44:30|20552.76|20432.76|20551.92|20431.92|20552.76|20432.76|20551.35|20431.35|10
1640331880000|2021-12-24 07:44:40|20551.83|20431.83|20549.89|20429.89|20551.83|20431.83|20549.89|20429.89|9
1640331890000|2021-12-24 07:44:50|20549.81|20429.81|20550.09|20430.09|20550.54|20430.54|20549.66|20429.66|10
1640331900000|2021-12-24 07:45:00|20550.3|20430.3|20552.09|20432.09|20552.27|20432.27|20550.3|20430.3|9
1640331910000|2021-12-24 07:45:10|20552.13|20432.13|20551.86|20431.86|20552.24|20432.24|20551.86|20431.86|10
1640331920000|2021-12-24 07:45:20|20551.94|20431.94|20552.84|20432.84|20552.88|20432.88|20551.94|20431.94|9
1640331930000|2021-12-24 07:45:30|20553.21|20433.21|20553.95|20433.95|20554.18|20434.18|20552.75|20432.75|10
1640331940000|2021-12-24 07:45:40|20554.15|20434.15|20554.1|20434.1|20554.22|20434.22|20553.82|20433.82|9
1640331950000|2021-12-24 07:45:50|20554.05|20434.05|20554.27|20434.27|20554.49|20434.49|20553.91|20433.91|9
1640331960000|2021-12-24 07:46:00|20554.39|20434.39|20556.73|20436.73|20556.73|20436.73|20554.39|20434.39|10
1640331970000|2021-12-24 07:46:10|20556.48|20436.48|20556.45|20436.45|20556.87|20436.87|20556.02|20436.02|10
1640331980000|2021-12-24 07:46:20|20556.63|20436.63|20556.2|20436.2|20556.97|20436.97|20556.2|20436.2|9
1640331990000|2021-12-24 07:46:30|20555.76|20435.76|20553.86|20433.86|20555.76|20435.76|20553.86|20433.86|10
1640332000000|2021-12-24 07:46:40|20553.79|20433.79|20552.51|20432.51|20554.14|20434.14|20552.23|20432.23|10
1640332010000|2021-12-24 07:46:50|20552.11|20432.11|20550.17|20430.17|20552.11|20432.11|20550.17|20430.17|10
1640332020000|2021-12-24 07:47:00|20550.07|20430.07|20549.24|20429.24|20550.07|20430.07|20549.24|20429.24|10
1640332030000|2021-12-24 07:47:10|20549.35|20429.35|20549.84|20429.84|20550.41|20430.41|20549.35|20429.35|7
1640332040000|2021-12-24 07:47:20|20549.81|20429.81|20550.82|20430.82|20551.11|20431.11|20549.81|20429.81|10
1640332050000|2021-12-24 07:47:30|20550.93|20430.93|20550.48|20430.48|20550.93|20430.93|20549.53|20429.53|9
1640332060000|2021-12-24 07:47:40|20550.35|20430.35|20550.76|20430.76|20550.88|20430.88|20550.31|20430.31|9
1640332070000|2021-12-24 07:47:50|20549.96|20429.96|20549.99|20429.99|20550.03|20430.03|20549.46|20429.46|9
1640332080000|2021-12-24 07:48:00|20550.1|20430.1|20553.19|20433.19|20553.19|20433.19|20550.1|20430.1|8
1640332090000|2021-12-24 07:48:10|20553.09|20433.09|20554.35|20434.35|20554.35|20434.35|20553.09|20433.09|9
1640332100000|2021-12-24 07:48:20|20555.32|20435.32|20557.57|20437.57|20557.57|20437.57|20555.32|20435.32|9
1640332110000|2021-12-24 07:48:30|20557.12|20437.12|20558.31|20438.31|20558.35|20438.35|20556.77|20436.77|8
1640332120000|2021-12-24 07:48:40|20558.35|20438.35|20557.28|20437.28|20558.68|20438.68|20557.28|20437.28|9
1640332130000|2021-12-24 07:48:50|20557.67|20437.67|20556.85|20436.85|20557.69|20437.69|20556.62|20436.62|10
1640332140000|2021-12-24 07:49:00|20556.96|20436.96|20558.75|20438.75|20558.75|20438.75|20556.96|20436.96|8
1640332150000|2021-12-24 07:49:10|20558.43|20438.43|20559.54|20439.54|20559.54|20439.54|20558.24|20438.24|8
1640332160000|2021-12-24 07:49:20|20560.39|20440.39|20561.54|20441.54|20561.54|20441.54|20560.3|20440.3|9
1640332170000|2021-12-24 07:49:30|20561.89|20441.89|20562.36|20442.36|20562.82|20442.82|20561.81|20441.81|10
1640332180000|2021-12-24 07:49:40|20561.95|20441.95|20561.71|20441.71|20562.05|20442.05|20561.65|20441.65|9
1640332190000|2021-12-24 07:49:50|20561.35|20441.35|20561.47|20441.47|20561.95|20441.95|20561.35|20441.35|8
1640332200000|2021-12-24 07:50:00|20561.17|20441.17|20559.96|20439.96|20561.55|20441.55|20559.96|20439.96|10
1640332210000|2021-12-24 07:50:10|20559.98|20439.98|20560.6|20440.6|20560.6|20440.6|20559.97|20439.97|9
1640332220000|2021-12-24 07:50:20|20560.3|20440.3|20570.76|20450.76|20570.76|20450.76|20560.3|20440.3|9
1640332230000|2021-12-24 07:50:30|20570.51|20450.51|20570.26|20450.26|20570.51|20450.51|20569.06|20449.06|10
1640332240000|2021-12-24 07:50:40|20570.71|20450.71|20573.03|20453.03|20573.24|20453.24|20570.71|20450.71|10
1640332250000|2021-12-24 07:50:50|20573.07|20453.07|20573.57|20453.57|20573.68|20453.68|20572.96|20452.96|10
1640332260000|2021-12-24 07:51:00|20573.51|20453.51|20575.84|20455.84|20575.84|20455.84|20573.51|20453.51|10
1640332270000|2021-12-24 07:51:10|20575.88|20455.88|20577.35|20457.35|20577.35|20457.35|20575.77|20455.77|9
1640332280000|2021-12-24 07:51:20|20577.29|20457.29|20580.01|20460.01|20580.01|20460.01|20577.29|20457.29|9
1640332290000|2021-12-24 07:51:30|20580|20460|20581.8|20461.8|20582.56|20462.56|20580|20460|10
1640332300000|2021-12-24 07:51:40|20581.44|20461.44|20581.12|20461.12|20583.2|20463.2|20580.66|20460.66|10
1640332310000|2021-12-24 07:51:50|20581.34|20461.34|20582.89|20462.89|20582.89|20462.89|20581.28|20461.28|9
1640332320000|2021-12-24 07:52:00|20582.67|20462.67|20582.33|20462.33|20583.03|20463.03|20582.33|20462.33|10
1640332330000|2021-12-24 07:52:10|20581.79|20461.79|20578.72|20458.72|20581.79|20461.79|20578.68|20458.68|10
1640332340000|2021-12-24 07:52:20|20578.34|20458.34|20577.48|20457.48|20578.34|20458.34|20577.48|20457.48|7
1640332350000|2021-12-24 07:52:30|20577.32|20457.32|20577.57|20457.57|20578.58|20458.58|20576.93|20456.93|9
1640332360000|2021-12-24 07:52:40|20577.08|20457.08|20575.98|20455.98|20577.15|20457.15|20575.98|20455.98|10
1640332370000|2021-12-24 07:52:50|20575.43|20455.43|20576.33|20456.33|20576.33|20456.33|20575.35|20455.35|9
1640332380000|2021-12-24 07:53:00|20576.37|20456.37|20582.17|20462.17|20582.17|20462.17|20576.37|20456.37|10
1640332390000|2021-12-24 07:53:10|20582.25|20462.25|20578.28|20458.28|20582.25|20462.25|20578.27|20458.27|10
1640332400000|2021-12-24 07:53:20|20578.22|20458.22|20578.05|20458.05|20578.46|20458.46|20577.46|20457.46|10
1640332410000|2021-12-24 07:53:30|20578.4|20458.4|20579.01|20459.01|20579.01|20459.01|20578.39|20458.39|9
1640332420000|2021-12-24 07:53:40|20578.83|20458.83|20577.27|20457.27|20578.85|20458.85|20577.17|20457.17|8
1640332430000|2021-12-24 07:53:50|20576.78|20456.78|20578.62|20458.62|20578.62|20458.62|20576.78|20456.78|10
1640332440000|2021-12-24 07:54:00|20578.41|20458.41|20576.43|20456.43|20578.41|20458.41|20576.36|20456.36|10
1640332450000|2021-12-24 07:54:10|20576.46|20456.46|20577.59|20457.59|20577.59|20457.59|20576.19|20456.19|9
1640332460000|2021-12-24 07:54:20|20577.69|20457.69|20578.47|20458.47|20578.47|20458.47|20577.41|20457.41|10
1640332470000|2021-12-24 07:54:30|20578.51|20458.51|20577.52|20457.52|20578.75|20458.75|20577.52|20457.52|9
1640332480000|2021-12-24 07:54:40|20577.45|20457.45|20575.4|20455.4|20577.9|20457.9|20575.4|20455.4|9
1640332490000|2021-12-24 07:54:50|20574.86|20454.86|20572.37|20452.37|20574.86|20454.86|20572.37|20452.37|10
1640332500000|2021-12-24 07:55:00|20572.17|20452.17|20571.36|20451.36|20572.17|20452.17|20569.83|20449.83|10
1640332510000|2021-12-24 07:55:10|20572.2|20452.2|20571.65|20451.65|20572.85|20452.85|20571.65|20451.65|9
1640332520000|2021-12-24 07:55:20|20571.71|20451.71|20570.55|20450.55|20571.71|20451.71|20570.36|20450.36|10
1640332530000|2021-12-24 07:55:30|20570.79|20450.79|20572.91|20452.91|20572.91|20452.91|20570.79|20450.79|10
1640332540000|2021-12-24 07:55:40|20573.49|20453.49|20574.31|20454.31|20574.34|20454.34|20573.49|20453.49|8
1640332550000|2021-12-24 07:55:50|20574.5|20454.5|20573.83|20453.83|20574.5|20454.5|20573.5|20453.5|10
1640332560000|2021-12-24 07:56:00|20574.42|20454.42|20573.76|20453.76|20574.42|20454.42|20573.6|20453.6|8
1640332570000|2021-12-24 07:56:10|20574.23|20454.23|20574.3|20454.3|20575.31|20455.31|20574.23|20454.23|10
1640332580000|2021-12-24 07:56:20|20573.95|20453.95|20574.11|20454.11|20574.11|20454.11|20573.27|20453.27|9
1640332590000|2021-12-24 07:56:30|20573.99|20453.99|20573.99|20453.99|20574.44|20454.44|20573.99|20453.99|9
1640332600000|2021-12-24 07:56:40|20573.93|20453.93|20572.94|20452.94|20574.04|20454.04|20572.41|20452.41|9
1640332610000|2021-12-24 07:56:50|20573.03|20453.03|20577.65|20457.65|20577.65|20457.65|20573.03|20453.03|9
1640332620000|2021-12-24 07:57:00|20577.97|20457.97|20582.29|20462.29|20582.29|20462.29|20577.97|20457.97|9
1640332630000|2021-12-24 07:57:10|20582.67|20462.67|20583.84|20463.84|20583.84|20463.84|20582.67|20462.67|9
1640332640000|2021-12-24 07:57:20|20583.95|20463.95|20583.61|20463.61|20583.95|20463.95|20582.99|20462.99|10
1640332650000|2021-12-24 07:57:30|20583.3|20463.3|20582.49|20462.49|20583.3|20463.3|20582.35|20462.35|10
1640332660000|2021-12-24 07:57:40|20582.34|20462.34|20580.5|20460.5|20582.34|20462.34|20580.17|20460.17|10
1640332670000|2021-12-24 07:57:50|20579.86|20459.86|20579.3|20459.3|20579.86|20459.86|20579.08|20459.08|8
1640332680000|2021-12-24 07:58:00|20579.42|20459.42|20580.58|20460.58|20580.58|20460.58|20579.1|20459.1|10
1640332690000|2021-12-24 07:58:10|20580.66|20460.66|20581.23|20461.23|20581.3|20461.3|20580.66|20460.66|8
1640332700000|2021-12-24 07:58:20|20581.18|20461.18|20582.91|20462.91|20583.03|20463.03|20581.01|20461.01|10
1640332710000|2021-12-24 07:58:30|20583.07|20463.07|20583.71|20463.71|20583.71|20463.71|20583|20463|9
1640332720000|2021-12-24 07:58:40|20583.89|20463.89|20586.84|20466.84|20586.84|20466.84|20583.89|20463.89|10
1640332730000|2021-12-24 07:58:50|20587.15|20467.15|20587.76|20467.76|20587.76|20467.76|20587.05|20467.05|10
1640332740000|2021-12-24 07:59:00|20588.33|20468.33|20587.81|20467.81|20588.36|20468.36|20587.5|20467.5|10
1640332750000|2021-12-24 07:59:10|20587.83|20467.83|20587.48|20467.48|20588.16|20468.16|20587.09|20467.09|9
1640332760000|2021-12-24 07:59:20|20587.66|20467.66|20587.16|20467.16|20587.66|20467.66|20587.16|20467.16|8
1640332770000|2021-12-24 07:59:30|20587.26|20467.26|20584.2|20464.2|20587.78|20467.78|20584.2|20464.2|10
1640332780000|2021-12-24 07:59:40|20583.91|20463.91|20578.72|20458.72|20583.91|20463.91|20578.72|20458.72|10
1640332790000|2021-12-24 07:59:50|20578.94|20458.94|20579.37|20459.37|20579.37|20459.37|20577.9|20457.9|10
1640332800000|2021-12-24 08:00:00|20579.75|20459.75|20580.81|20460.81|20580.81|20460.81|20579.36|20459.36|9
1640333240000|2021-12-24 08:07:20|20567.96|20447.96|20569.55|20449.55|20569.55|20449.55|20567.96|20447.96|8
1640333250000|2021-12-24 08:07:30|20570.09|20450.09|20572.33|20452.33|20572.33|20452.33|20570.09|20450.09|10
1640333260000|2021-12-24 08:07:40|20572.02|20452.02|20573.55|20453.55|20573.55|20453.55|20572.02|20452.02|9
1640333270000|2021-12-24 08:07:50|20573.95|20453.95|20574.08|20454.08|20574.85|20454.85|20573.95|20453.95|10
1640333280000|2021-12-24 08:08:00|20574.38|20454.38|20575.13|20455.13|20575.47|20455.47|20574.15|20454.15|9
1640333290000|2021-12-24 08:08:10|20575.69|20455.69|20575.78|20455.78|20575.78|20455.78|20574.88|20454.88|10
1640333300000|2021-12-24 08:08:20|20575.65|20455.65|20576.92|20456.92|20576.92|20456.92|20575.54|20455.54|10
1640333310000|2021-12-24 08:08:30|20576.27|20456.27|20576.7|20456.7|20577.06|20457.06|20576.27|20456.27|10
1640333320000|2021-12-24 08:08:40|20577.16|20457.16|20577.26|20457.26|20577.65|20457.65|20577.06|20457.06|10
1640333330000|2021-12-24 08:08:50|20577.47|20457.47|20576.42|20456.42|20577.67|20457.67|20576.42|20456.42|9
1640333340000|2021-12-24 08:09:00|20576.16|20456.16|20574.87|20454.87|20576.49|20456.49|20574.73|20454.73|10
1640333350000|2021-12-24 08:09:10|20574.67|20454.67|20574.91|20454.91|20574.92|20454.92|20574.05|20454.05|9
1640333360000|2021-12-24 08:09:20|20575.07|20455.07|20575.38|20455.38|20575.54|20455.54|20575.03|20455.03|8
1640333370000|2021-12-24 08:09:30|20575.69|20455.69|20575.13|20455.13|20575.84|20455.84|20575.13|20455.13|9
1640333380000|2021-12-24 08:09:40|20575.26|20455.26|20575.97|20455.97|20576.17|20456.17|20574.75|20454.75|9
1640333390000|2021-12-24 08:09:50|20576.18|20456.18|20576.04|20456.04|20576.61|20456.61|20575.28|20455.28|10
1640333400000|2021-12-24 08:10:00|20575.31|20455.31|20571.83|20451.83|20575.53|20455.53|20571.8|20451.8|10
1640333410000|2021-12-24 08:10:10|20571.71|20451.71|20572.06|20452.06|20572.06|20452.06|20571.03|20451.03|10
1640333420000|2021-12-24 08:10:20|20571.78|20451.78|20567.84|20447.84|20571.78|20451.78|20567.84|20447.84|10
1640333430000|2021-12-24 08:10:30|20567.77|20447.77|20566.49|20446.49|20567.77|20447.77|20566.34|20446.34|10
1640333440000|2021-12-24 08:10:40|20566.33|20446.33|20565.38|20445.38|20566.33|20446.33|20565.38|20445.38|10
1640333450000|2021-12-24 08:10:50|20565.48|20445.48|20566.63|20446.63|20566.63|20446.63|20565.48|20445.48|10
1640333460000|2021-12-24 08:11:00|20566.68|20446.68|20567.07|20447.07|20567.1|20447.1|20566.34|20446.34|9
1640333470000|2021-12-24 08:11:10|20567.18|20447.18|20566.1|20446.1|20567.34|20447.34|20566.1|20446.1|9
1640333480000|2021-12-24 08:11:20|20566.2|20446.2|20563.12|20443.12|20566.2|20446.2|20563.11|20443.11|10
1640333490000|2021-12-24 08:11:30|20563.38|20443.38|20564.24|20444.24|20564.29|20444.29|20563.12|20443.12|10
1640333500000|2021-12-24 08:11:40|20564.25|20444.25|20565.55|20445.55|20565.55|20445.55|20564.25|20444.25|10
1640333510000|2021-12-24 08:11:50|20565.9|20445.9|20568.74|20448.74|20568.74|20448.74|20565.9|20445.9|10
1640333520000|2021-12-24 08:12:00|20569.04|20449.04|20570.79|20450.79|20570.79|20450.79|20568.83|20448.83|9
1640333530000|2021-12-24 08:12:10|20571.93|20451.93|20580.86|20460.86|20580.86|20460.86|20571.93|20451.93|10
1640333540000|2021-12-24 08:12:20|20581.25|20461.25|20588.9|20468.9|20588.9|20468.9|20581.25|20461.25|10
1640333550000|2021-12-24 08:12:30|20589.28|20469.28|20598.79|20478.79|20598.79|20478.79|20589.28|20469.28|10
1640333560000|2021-12-24 08:12:40|20599.2|20479.2|20607.39|20487.39|20607.71|20487.71|20599.2|20479.2|10
1640333570000|2021-12-24 08:12:50|20607.68|20487.68|20612.2|20492.2|20612.2|20492.2|20607.68|20487.68|10
1640333580000|2021-12-24 08:13:00|20612.65|20492.65|20610.95|20490.95|20616.55|20496.55|20610.44|20490.44|10
1640333590000|2021-12-24 08:13:10|20609.5|20489.5|20609.35|20489.35|20609.51|20489.51|20608.03|20488.03|10
1640333600000|2021-12-24 08:13:20|20609.19|20489.19|20611.57|20491.57|20611.57|20491.57|20609.19|20489.19|10
1640333610000|2021-12-24 08:13:30|20611.7|20491.7|20611.91|20491.91|20612.79|20492.79|20611.16|20491.16|10
1640333620000|2021-12-24 08:13:40|20610.85|20490.85|20610.91|20490.91|20610.91|20490.91|20609.56|20489.56|10
1640333630000|2021-12-24 08:13:50|20611.21|20491.21|20612.38|20492.38|20612.81|20492.81|20611.21|20491.21|10
1640333640000|2021-12-24 08:14:00|20612.39|20492.39|20614.82|20494.82|20614.82|20494.82|20612.39|20492.39|10
1640333650000|2021-12-24 08:14:10|20616.02|20496.02|20619.21|20499.21|20619.66|20499.66|20616.02|20496.02|10
1640333660000|2021-12-24 08:14:20|20619.14|20499.14|20622.09|20502.09|20622.09|20502.09|20619.14|20499.14|9
1640333670000|2021-12-24 08:14:30|20622.88|20502.88|20629.13|20509.13|20629.13|20509.13|20622.78|20502.78|10
1640333680000|2021-12-24 08:14:40|20630.11|20510.11|20639.57|20519.57|20639.57|20519.57|20630.11|20510.11|10
1640333690000|2021-12-24 08:14:50|20639.93|20519.93|20644.65|20524.65|20644.69|20524.69|20639.93|20519.93|10
1640333700000|2021-12-24 08:15:00|20644.99|20524.99|20655.83|20535.83|20655.83|20535.83|20644.99|20524.99|10
1640333710000|2021-12-24 08:15:10|20656.14|20536.14|20654.57|20534.57|20656.28|20536.28|20654.51|20534.51|10
1640333720000|2021-12-24 08:15:20|20653.69|20533.69|20651.17|20531.17|20653.69|20533.69|20650.65|20530.65|10
1640333730000|2021-12-24 08:15:30|20651.4|20531.4|20649.54|20529.54|20651.4|20531.4|20649.54|20529.54|10
1640333740000|2021-12-24 08:15:40|20648.15|20528.15|20647.26|20527.26|20648.33|20528.33|20647.26|20527.26|10
1640333750000|2021-12-24 08:15:50|20648.66|20528.66|20649.91|20529.91|20650.13|20530.13|20648.04|20528.04|10
1640333760000|2021-12-24 08:16:00|20650.35|20530.35|20650.21|20530.21|20650.77|20530.77|20650.21|20530.21|8
1640333770000|2021-12-24 08:16:10|20650.44|20530.44|20650.19|20530.19|20650.51|20530.51|20649.91|20529.91|9
1640333780000|2021-12-24 08:16:20|20649.93|20529.93|20648.26|20528.26|20650.04|20530.04|20648.26|20528.26|10
1640333790000|2021-12-24 08:16:30|20647.69|20527.69|20642.81|20522.81|20647.69|20527.69|20642.81|20522.81|10
1640333800000|2021-12-24 08:16:40|20642.65|20522.65|20646.25|20526.25|20646.25|20526.25|20642.65|20522.65|9
1640333810000|2021-12-24 08:16:50|20645.98|20525.98|20648.21|20528.21|20648.21|20528.21|20645.98|20525.98|10
1640333820000|2021-12-24 08:17:00|20648.19|20528.19|20649.8|20529.8|20649.81|20529.81|20648.17|20528.17|10
1640333830000|2021-12-24 08:17:10|20650.73|20530.73|20654.34|20534.34|20654.37|20534.37|20650.73|20530.73|9
1640333840000|2021-12-24 08:17:20|20653.81|20533.81|20654.68|20534.68|20654.68|20534.68|20653.35|20533.35|10
1640333850000|2021-12-24 08:17:30|20654.29|20534.29|20655.64|20535.64|20655.66|20535.66|20653.54|20533.54|10
1640333860000|2021-12-24 08:17:40|20655.83|20535.83|20652.61|20532.61|20655.83|20535.83|20652.61|20532.61|10
1640333870000|2021-12-24 08:17:50|20652.09|20532.09|20651.45|20531.45|20652.43|20532.43|20651.18|20531.18|10
1640333880000|2021-12-24 08:18:00|20651.69|20531.69|20652.16|20532.16|20652.16|20532.16|20650.75|20530.75|8
1640333890000|2021-12-24 08:18:10|20653|20533|20653.28|20533.28|20653.65|20533.65|20652.9|20532.9|10
1640333900000|2021-12-24 08:18:20|20653.87|20533.87|20651.94|20531.94|20653.87|20533.87|20651.94|20531.94|10
1640333910000|2021-12-24 08:18:30|20651.2|20531.2|20648.25|20528.25|20651.2|20531.2|20648.25|20528.25|10
1640333920000|2021-12-24 08:18:40|20648.22|20528.22|20646.17|20526.17|20648.22|20528.22|20645.5|20525.5|10
1640333930000|2021-12-24 08:18:50|20646.19|20526.19|20643.69|20523.69|20646.19|20526.19|20643.55|20523.55|10
1640333940000|2021-12-24 08:19:00|20643.7|20523.7|20642.52|20522.52|20643.7|20523.7|20642.52|20522.52|9
1640333950000|2021-12-24 08:19:10|20642.26|20522.26|20640.15|20520.15|20642.26|20522.26|20640.15|20520.15|9
1640333960000|2021-12-24 08:19:20|20640.26|20520.26|20642.7|20522.7|20642.7|20522.7|20640.26|20520.26|9
1640333970000|2021-12-24 08:19:30|20642.85|20522.85|20645.93|20525.93|20645.93|20525.93|20642.85|20522.85|10
1640333980000|2021-12-24 08:19:40|20647.15|20527.15|20647.61|20527.61|20648.14|20528.14|20647.07|20527.07|10
1640333990000|2021-12-24 08:19:50|20648.4|20528.4|20647.28|20527.28|20648.48|20528.48|20647.13|20527.13|10
1640334000000|2021-12-24 08:20:00|20646.99|20526.99|20645.46|20525.46|20646.99|20526.99|20645.46|20525.46|9
1640334010000|2021-12-24 08:20:10|20645.3|20525.3|20642.44|20522.44|20645.34|20525.34|20642.44|20522.44|10
1640334020000|2021-12-24 08:20:20|20642.13|20522.13|20641.9|20521.9|20642.21|20522.21|20641.85|20521.85|9
1640334030000|2021-12-24 08:20:30|20642.26|20522.26|20642.42|20522.42|20642.42|20522.42|20641.9|20521.9|9
1640334040000|2021-12-24 08:20:40|20642.53|20522.53|20643.51|20523.51|20643.51|20523.51|20641.93|20521.93|9
1640334050000|2021-12-24 08:20:50|20643.15|20523.15|20645.97|20525.97|20645.97|20525.97|20642.76|20522.76|10
1640334060000|2021-12-24 08:21:00|20645.77|20525.77|20646.81|20526.81|20646.81|20526.81|20645.23|20525.23|10
1640334070000|2021-12-24 08:21:10|20646.73|20526.73|20644.04|20524.04|20646.78|20526.78|20644.04|20524.04|10
1640334080000|2021-12-24 08:21:20|20642.39|20522.39|20636.62|20516.62|20642.39|20522.39|20636.62|20516.62|10
1640334090000|2021-12-24 08:21:30|20636.06|20516.06|20631.91|20511.91|20636.06|20516.06|20631.91|20511.91|10
1640334100000|2021-12-24 08:21:40|20631.88|20511.88|20628.48|20508.48|20631.88|20511.88|20628.48|20508.48|10
1640334110000|2021-12-24 08:21:50|20628.6|20508.6|20631.65|20511.65|20631.65|20511.65|20628.6|20508.6|10
1640334120000|2021-12-24 08:22:00|20631.8|20511.8|20630.98|20510.98|20632.91|20512.91|20630.98|20510.98|10
1640334130000|2021-12-24 08:22:10|20631.09|20511.09|20631.08|20511.08|20631.09|20511.09|20630.18|20510.18|9
1640334140000|2021-12-24 08:22:20|20631.22|20511.22|20631.16|20511.16|20631.58|20511.58|20631.15|20511.15|10
1640334150000|2021-12-24 08:22:30|20632.04|20512.04|20637.21|20517.21|20637.21|20517.21|20632.04|20512.04|10
1640334160000|2021-12-24 08:22:40|20637.17|20517.17|20634.83|20514.83|20637.23|20517.23|20634.83|20514.83|10
1640334170000|2021-12-24 08:22:50|20634.88|20514.88|20636.88|20516.88|20636.88|20516.88|20634.71|20514.71|10
1640334180000|2021-12-24 08:23:00|20636.61|20516.61|20636.92|20516.92|20637.2|20517.2|20636.19|20516.19|10
1640334190000|2021-12-24 08:23:10|20636.25|20516.25|20633.72|20513.72|20636.25|20516.25|20633.72|20513.72|10
1640334200000|2021-12-24 08:23:20|20633.63|20513.63|20632.91|20512.91|20633.63|20513.63|20632.67|20512.67|8
1640334210000|2021-12-24 08:23:30|20633.97|20513.97|20632.62|20512.62|20634.05|20514.05|20632.62|20512.62|8
1640334220000|2021-12-24 08:23:40|20632.93|20512.93|20633.25|20513.25|20633.78|20513.78|20632.61|20512.61|10
1640334230000|2021-12-24 08:23:50|20632.73|20512.73|20632.65|20512.65|20633.49|20513.49|20632.43|20512.43|8
1640334240000|2021-12-24 08:24:00|20633.14|20513.14|20634.28|20514.28|20634.28|20514.28|20633.14|20513.14|8
1640334250000|2021-12-24 08:24:10|20634.73|20514.73|20635.31|20515.31|20635.49|20515.49|20634.47|20514.47|10
1640334260000|2021-12-24 08:24:20|20635.17|20515.17|20635.36|20515.36|20635.63|20515.63|20635.14|20515.14|10
1640334270000|2021-12-24 08:24:30|20635.35|20515.35|20636.32|20516.32|20636.32|20516.32|20635.16|20515.16|10
1640334280000|2021-12-24 08:24:40|20636.07|20516.07|20636.48|20516.48|20636.81|20516.81|20636.04|20516.04|10
1640334290000|2021-12-24 08:24:50|20637.02|20517.02|20637.64|20517.64|20637.86|20517.86|20636.81|20516.81|10
1640334300000|2021-12-24 08:25:00|20638.16|20518.16|20638.85|20518.85|20639.35|20519.35|20638.16|20518.16|9
1640334310000|2021-12-24 08:25:10|20638.45|20518.45|20637.02|20517.02|20638.9|20518.9|20637.02|20517.02|10
1640334320000|2021-12-24 08:25:20|20637.07|20517.07|20636.85|20516.85|20637.15|20517.15|20636.28|20516.28|9
1640334330000|2021-12-24 08:25:30|20637.78|20517.78|20638.65|20518.65|20639.13|20519.13|20637.63|20517.63|9
1640334340000|2021-12-24 08:25:40|20638.22|20518.22|20637.86|20517.86|20638.62|20518.62|20637.73|20517.73|10
1640334350000|2021-12-24 08:25:50|20637.95|20517.95|20637.75|20517.75|20637.95|20517.95|20636.92|20516.92|10
1640334360000|2021-12-24 08:26:00|20637.47|20517.47|20635.21|20515.21|20637.77|20517.77|20635.21|20515.21|10
1640334370000|2021-12-24 08:26:10|20635.25|20515.25|20632.55|20512.55|20635.25|20515.25|20632.55|20512.55|10
1640334380000|2021-12-24 08:26:20|20632.63|20512.63|20632.77|20512.77|20633.57|20513.57|20632.63|20512.63|9
1640334390000|2021-12-24 08:26:30|20632.49|20512.49|20632.61|20512.61|20633.64|20513.64|20632.31|20512.31|10
1640334400000|2021-12-24 08:26:40|20631.95|20511.95|20629.23|20509.23|20631.95|20511.95|20629.09|20509.09|9
1640334410000|2021-12-24 08:26:50|20628.95|20508.95|20624.91|20504.91|20628.95|20508.95|20624.69|20504.69|10
1640334420000|2021-12-24 08:27:00|20625.09|20505.09|20625.25|20505.25|20625.25|20505.25|20624.45|20504.45|10
1640334430000|2021-12-24 08:27:10|20625.73|20505.73|20626.06|20506.06|20626.06|20506.06|20625.04|20505.04|10
1640334440000|2021-12-24 08:27:20|20626.24|20506.24|20625.6|20505.6|20626.86|20506.86|20625.6|20505.6|10
1640334450000|2021-12-24 08:27:30|20626.14|20506.14|20624.98|20504.98|20626.89|20506.89|20624.98|20504.98|10
1640334460000|2021-12-24 08:27:40|20624.66|20504.66|20639.19|20519.19|20639.19|20519.19|20624.66|20504.66|9
1640334470000|2021-12-24 08:27:50|20639.63|20519.63|20646.73|20526.73|20646.73|20526.73|20639.63|20519.63|10
1640334480000|2021-12-24 08:28:00|20646.82|20526.82|20646.15|20526.15|20646.82|20526.82|20644.02|20524.02|10
1640334490000|2021-12-24 08:28:10|20645.43|20525.43|20645.48|20525.48|20646.24|20526.24|20645.39|20525.39|10
1640334500000|2021-12-24 08:28:20|20646.13|20526.13|20645.39|20525.39|20646.44|20526.44|20645.29|20525.29|9
1640334510000|2021-12-24 08:28:30|20644.8|20524.8|20645.73|20525.73|20645.73|20525.73|20644.13|20524.13|10
1640334520000|2021-12-24 08:28:40|20645.5|20525.5|20645.43|20525.43|20646.22|20526.22|20645.1|20525.1|10
1640334530000|2021-12-24 08:28:50|20645.41|20525.41|20645.52|20525.52|20646.01|20526.01|20645.17|20525.17|9
1640334540000|2021-12-24 08:29:00|20646.15|20526.15|20646.06|20526.06|20646.15|20526.15|20645.4|20525.4|9
1640334550000|2021-12-24 08:29:10|20646.34|20526.34|20645.97|20525.97|20646.36|20526.36|20645.73|20525.73|9
1640334560000|2021-12-24 08:29:20|20646.14|20526.14|20644.59|20524.59|20646.14|20526.14|20644.59|20524.59|10
1640334570000|2021-12-24 08:29:30|20644.62|20524.62|20644.25|20524.25|20644.62|20524.62|20643.87|20523.87|10
1640334580000|2021-12-24 08:29:40|20644.43|20524.43|20645.25|20525.25|20645.56|20525.56|20644.19|20524.19|10
1640334590000|2021-12-24 08:29:50|20645.08|20525.08|20645.59|20525.59|20645.61|20525.61|20644.8|20524.8|9
1640334600000|2021-12-24 08:30:00|20646.33|20526.33|20646.57|20526.57|20647.89|20527.89|20645.99|20525.99|10
1640334610000|2021-12-24 08:30:10|20646.3|20526.3|20645.39|20525.39|20646.3|20526.3|20645.19|20525.19|10
1640334620000|2021-12-24 08:30:20|20645.28|20525.28|20645.97|20525.97|20646.02|20526.02|20645.2|20525.2|9
1640334630000|2021-12-24 08:30:30|20646.04|20526.04|20646.49|20526.49|20646.89|20526.89|20646.04|20526.04|10
1640334640000|2021-12-24 08:30:40|20646.36|20526.36|20644.89|20524.89|20646.36|20526.36|20643.95|20523.95|10
1640334650000|2021-12-24 08:30:50|20645.14|20525.14|20644.53|20524.53|20645.42|20525.42|20644.04|20524.04|10
1640334660000|2021-12-24 08:31:00|20644.94|20524.94|20644.29|20524.29|20644.94|20524.94|20643.23|20523.23|9
1640334670000|2021-12-24 08:31:10|20644.38|20524.38|20645.15|20525.15|20645.15|20525.15|20644.06|20524.06|10
1640334680000|2021-12-24 08:31:20|20645.24|20525.24|20645.06|20525.06|20645.41|20525.41|20644.56|20524.56|10
1640334690000|2021-12-24 08:31:30|20644.77|20524.77|20646.44|20526.44|20646.52|20526.52|20644.77|20524.77|10
1640334700000|2021-12-24 08:31:40|20646.64|20526.64|20647.93|20527.93|20647.93|20527.93|20646.64|20526.64|10
1640334710000|2021-12-24 08:31:50|20648|20528|20649.01|20529.01|20649.01|20529.01|20648|20528|9
1640334720000|2021-12-24 08:32:00|20649.32|20529.32|20650.91|20530.91|20650.91|20530.91|20649.32|20529.32|9
1640334730000|2021-12-24 08:32:10|20650.85|20530.85|20650.77|20530.77|20651.46|20531.46|20650.71|20530.71|9
1640334740000|2021-12-24 08:32:20|20650.68|20530.68|20650.64|20530.64|20651.21|20531.21|20650.64|20530.64|8
1640334750000|2021-12-24 08:32:30|20651.11|20531.11|20651.37|20531.37|20651.37|20531.37|20650.75|20530.75|10
1640334760000|2021-12-24 08:32:40|20651.46|20531.46|20650.98|20530.98|20651.46|20531.46|20650.63|20530.63|10
1640334770000|2021-12-24 08:32:50|20651.16|20531.16|20652.91|20532.91|20652.91|20532.91|20651.16|20531.16|10
1640334780000|2021-12-24 08:33:00|20652.83|20532.83|20653.05|20533.05|20653.52|20533.52|20652.66|20532.66|10
1640334790000|2021-12-24 08:33:10|20652.84|20532.84|20652.58|20532.58|20653.06|20533.06|20652.58|20532.58|10
1640334800000|2021-12-24 08:33:20|20652.45|20532.45|20651.53|20531.53|20652.49|20532.49|20651.14|20531.14|10
1640334810000|2021-12-24 08:33:30|20651.98|20531.98|20653.16|20533.16|20653.18|20533.18|20651.53|20531.53|10
1640334820000|2021-12-24 08:33:40|20653.76|20533.76|20653.42|20533.42|20654.74|20534.74|20653.42|20533.42|10
1640334830000|2021-12-24 08:33:50|20653.53|20533.53|20655.21|20535.21|20655.21|20535.21|20653.53|20533.53|9
1640334840000|2021-12-24 08:34:00|20655.31|20535.31|20655.97|20535.97|20655.97|20535.97|20655.28|20535.28|9
1640334850000|2021-12-24 08:34:10|20655.99|20535.99|20657.39|20537.39|20657.39|20537.39|20655.89|20535.89|9
1640334860000|2021-12-24 08:34:20|20657.3|20537.3|20657.21|20537.21|20657.3|20537.3|20656.34|20536.34|10
1640334870000|2021-12-24 08:34:30|20657.33|20537.33|20658.73|20538.73|20659.11|20539.11|20657.23|20537.23|10
1640334880000|2021-12-24 08:34:40|20658.33|20538.33|20658.33|20538.33|20659.02|20539.02|20658.17|20538.17|10
1640334890000|2021-12-24 08:34:50|20658.35|20538.35|20658.15|20538.15|20658.35|20538.35|20657.09|20537.09|10
1640334900000|2021-12-24 08:35:00|20658.35|20538.35|20658.44|20538.44|20658.95|20538.95|20658.33|20538.33|10
1640334910000|2021-12-24 08:35:10|20658.38|20538.38|20657.41|20537.41|20658.54|20538.54|20657.41|20537.41|9
1640334920000|2021-12-24 08:35:20|20657.69|20537.69|20657.26|20537.26|20657.69|20537.69|20657.25|20537.25|10
1640334930000|2021-12-24 08:35:30|20656.91|20536.91|20656.23|20536.23|20657.17|20537.17|20656.23|20536.23|9
1640334940000|2021-12-24 08:35:40|20656.07|20536.07|20657|20537|20657.11|20537.11|20655.91|20535.91|10
1640334950000|2021-12-24 08:35:50|20656.7|20536.7|20656.99|20536.99|20657.57|20537.57|20656.53|20536.53|10
1640334960000|2021-12-24 08:36:00|20656.94|20536.94|20656.89|20536.89|20656.94|20536.94|20656.67|20536.67|10
1640334970000|2021-12-24 08:36:10|20656.95|20536.95|20658.5|20538.5|20658.57|20538.57|20656.95|20536.95|9
1640334980000|2021-12-24 08:36:20|20658.24|20538.24|20657.46|20537.46|20658.43|20538.43|20656.98|20536.98|10
1640334990000|2021-12-24 08:36:30|20657.56|20537.56|20655.75|20535.75|20657.56|20537.56|20655.64|20535.64|10
1640335000000|2021-12-24 08:36:40|20655.66|20535.66|20655.04|20535.04|20655.66|20535.66|20654.66|20534.66|10
1640335010000|2021-12-24 08:36:50|20655.01|20535.01|20654.19|20534.19|20655.01|20535.01|20654.19|20534.19|8
1640335020000|2021-12-24 08:37:00|20654.27|20534.27|20655.14|20535.14|20655.34|20535.34|20654.27|20534.27|9
1640335030000|2021-12-24 08:37:10|20655.15|20535.15|20656.21|20536.21|20656.21|20536.21|20654.9|20534.9|10
1640335040000|2021-12-24 08:37:20|20655.92|20535.92|20656.08|20536.08|20656.16|20536.16|20655.48|20535.48|10
1640335050000|2021-12-24 08:37:30|20656.1|20536.1|20654.95|20534.95|20656.1|20536.1|20654.94|20534.94|9
1640335060000|2021-12-24 08:37:40|20655.17|20535.17|20654.11|20534.11|20655.17|20535.17|20654.11|20534.11|7
1640335070000|2021-12-24 08:37:50|20654.03|20534.03|20653.11|20533.11|20654.12|20534.12|20652.97|20532.97|8
1640335080000|2021-12-24 08:38:00|20653.3|20533.3|20650.97|20530.97|20653.43|20533.43|20650.97|20530.97|10
1640335090000|2021-12-24 08:38:10|20650.91|20530.91|20650.57|20530.57|20651.25|20531.25|20650.1|20530.1|8
1640335100000|2021-12-24 08:38:20|20651.15|20531.15|20653.33|20533.33|20653.33|20533.33|20651.15|20531.15|9
1640335110000|2021-12-24 08:38:30|20653.4|20533.4|20652.31|20532.31|20653.92|20533.92|20652.31|20532.31|10
1640335120000|2021-12-24 08:38:40|20652.51|20532.51|20654.53|20534.53|20654.53|20534.53|20652.51|20532.51|10
1640335130000|2021-12-24 08:38:50|20655.21|20535.21|20656.1|20536.1|20656.19|20536.19|20655.21|20535.21|8
1640335140000|2021-12-24 08:39:00|20656.16|20536.16|20658.01|20538.01|20658.15|20538.15|20656.16|20536.16|9
1640335150000|2021-12-24 08:39:10|20657.67|20537.67|20655.06|20535.06|20657.67|20537.67|20655.06|20535.06|10
1640335160000|2021-12-24 08:39:20|20654.95|20534.95|20655.75|20535.75|20655.83|20535.83|20654.95|20534.95|9
1640335170000|2021-12-24 08:39:30|20655.76|20535.76|20656.76|20536.76|20656.76|20536.76|20655.76|20535.76|9
1640335180000|2021-12-24 08:39:40|20656.85|20536.85|20657.52|20537.52|20657.6|20537.6|20656.85|20536.85|9
1640335190000|2021-12-24 08:39:50|20657.47|20537.47|20658.61|20538.61|20658.61|20538.61|20657.47|20537.47|9
1640335200000|2021-12-24 08:40:00|20658.27|20538.27|20658.79|20538.79|20659.13|20539.13|20658.27|20538.27|10
1640335210000|2021-12-24 08:40:10|20658.72|20538.72|20659.1|20539.1|20659.24|20539.24|20658.5|20538.5|9
1640335220000|2021-12-24 08:40:20|20659.11|20539.11|20658.88|20538.88|20659.11|20539.11|20658.66|20538.66|10
1640335230000|2021-12-24 08:40:30|20658.91|20538.91|20658.11|20538.11|20658.91|20538.91|20658.11|20538.11|7
1640335240000|2021-12-24 08:40:40|20657.58|20537.58|20657.41|20537.41|20657.58|20537.58|20656.88|20536.88|10
1640335250000|2021-12-24 08:40:50|20657.87|20537.87|20656.91|20536.91|20657.87|20537.87|20656.74|20536.74|10
1640335260000|2021-12-24 08:41:00|20656.93|20536.93|20654.99|20534.99|20656.93|20536.93|20654.99|20534.99|9
1640335270000|2021-12-24 08:41:10|20655.35|20535.35|20653.07|20533.07|20655.49|20535.49|20653.07|20533.07|10
1640335280000|2021-12-24 08:41:20|20653.02|20533.02|20651.74|20531.74|20653.02|20533.02|20651.34|20531.34|8
1640335290000|2021-12-24 08:41:30|20651.48|20531.48|20651.92|20531.92|20651.92|20531.92|20650.73|20530.73|9
1640335300000|2021-12-24 08:41:40|20652.32|20532.32|20651.13|20531.13|20652.48|20532.48|20651.13|20531.13|10
1640335310000|2021-12-24 08:41:50|20651.24|20531.24|20649.97|20529.97|20651.44|20531.44|20649.97|20529.97|10
1640335320000|2021-12-24 08:42:00|20649.91|20529.91|20648.35|20528.35|20649.91|20529.91|20648.35|20528.35|10
1640335330000|2021-12-24 08:42:10|20647.83|20527.83|20646.89|20526.89|20647.97|20527.97|20646.89|20526.89|7
1640335340000|2021-12-24 08:42:20|20647.2|20527.2|20646.92|20526.92|20647.2|20527.2|20646.57|20526.57|8
1640335350000|2021-12-24 08:42:30|20646.61|20526.61|20646.41|20526.41|20646.85|20526.85|20646.41|20526.41|7
1640335360000|2021-12-24 08:42:40|20646.52|20526.52|20643.8|20523.8|20646.52|20526.52|20643.8|20523.8|9
1640335370000|2021-12-24 08:42:50|20643.62|20523.62|20640.14|20520.14|20643.62|20523.62|20640.04|20520.04|10
1640335380000|2021-12-24 08:43:00|20639.48|20519.48|20638.71|20518.71|20639.98|20519.98|20638.71|20518.71|10
1640335390000|2021-12-24 08:43:10|20638.18|20518.18|20636.82|20516.82|20638.18|20518.18|20636.82|20516.82|9
1640335400000|2021-12-24 08:43:20|20637.04|20517.04|20635.25|20515.25|20637.13|20517.13|20635.18|20515.18|9
1640335410000|2021-12-24 08:43:30|20634.22|20514.22|20633.06|20513.06|20634.48|20514.48|20633.06|20513.06|9
1640335420000|2021-12-24 08:43:40|20633.01|20513.01|20633.05|20513.05|20633.26|20513.26|20632.95|20512.95|10
1640335430000|2021-12-24 08:43:50|20632.84|20512.84|20632.79|20512.79|20633.12|20513.12|20632.39|20512.39|10
1640335440000|2021-12-24 08:44:00|20632.82|20512.82|20633.6|20513.6|20634.18|20514.18|20632.82|20512.82|10
1640335450000|2021-12-24 08:44:10|20633.52|20513.52|20633.71|20513.71|20633.71|20513.71|20633.27|20513.27|10
1640335460000|2021-12-24 08:44:20|20633.62|20513.62|20633.39|20513.39|20633.75|20513.75|20632.9|20512.9|9
1640335470000|2021-12-24 08:44:30|20633.95|20513.95|20635.43|20515.43|20635.43|20515.43|20633.84|20513.84|10
1640335480000|2021-12-24 08:44:40|20635.41|20515.41|20637.91|20517.91|20637.91|20517.91|20635.41|20515.41|10
1640335490000|2021-12-24 08:44:50|20638.11|20518.11|20638.32|20518.32|20638.43|20518.43|20638.05|20518.05|10
1640335500000|2021-12-24 08:45:00|20638.38|20518.38|20636.16|20516.16|20638.38|20518.38|20636.16|20516.16|9
1640335510000|2021-12-24 08:45:10|20636.43|20516.43|20635.86|20515.86|20636.43|20516.43|20635.71|20515.71|10
1640335520000|2021-12-24 08:45:20|20635.99|20515.99|20637.94|20517.94|20637.94|20517.94|20635.26|20515.26|10
1640335530000|2021-12-24 08:45:30|20637.93|20517.93|20639.19|20519.19|20639.19|20519.19|20637.75|20517.75|10
1640335540000|2021-12-24 08:45:40|20639.34|20519.34|20637.22|20517.22|20639.82|20519.82|20637.22|20517.22|10
1640335550000|2021-12-24 08:45:50|20637.27|20517.27|20638.22|20518.22|20638.22|20518.22|20637.1|20517.1|10
1640335560000|2021-12-24 08:46:00|20639.21|20519.21|20639.47|20519.47|20639.53|20519.53|20638.84|20518.84|9
1640335570000|2021-12-24 08:46:10|20639.72|20519.72|20640.11|20520.11|20640.19|20520.19|20639.42|20519.42|10
1640335580000|2021-12-24 08:46:20|20640.2|20520.2|20640.62|20520.62|20641.24|20521.24|20640.2|20520.2|10
1640335590000|2021-12-24 08:46:30|20640.63|20520.63|20641.81|20521.81|20641.81|20521.81|20640.63|20520.63|10
1640335600000|2021-12-24 08:46:40|20642.2|20522.2|20643.38|20523.38|20643.38|20523.38|20642.2|20522.2|9
1640335610000|2021-12-24 08:46:50|20643.45|20523.45|20644.54|20524.54|20644.54|20524.54|20643.45|20523.45|10
1640335620000|2021-12-24 08:47:00|20644.3|20524.3|20646.41|20526.41|20646.41|20526.41|20644.3|20524.3|9
1640335630000|2021-12-24 08:47:10|20646.61|20526.61|20650.75|20530.75|20650.75|20530.75|20646.61|20526.61|10
1640335640000|2021-12-24 08:47:20|20650.91|20530.91|20652.43|20532.43|20652.43|20532.43|20649.68|20529.68|9
1640335650000|2021-12-24 08:47:30|20652.86|20532.86|20652.96|20532.96|20653.02|20533.02|20652.42|20532.42|10
1640335660000|2021-12-24 08:47:40|20653.29|20533.29|20652.7|20532.7|20653.65|20533.65|20652.7|20532.7|10
1640335670000|2021-12-24 08:47:50|20652.42|20532.42|20651.88|20531.88|20653|20533|20651.83|20531.83|10
1640335680000|2021-12-24 08:48:00|20652.59|20532.59|20654.28|20534.28|20654.28|20534.28|20652.23|20532.23|10
1640335690000|2021-12-24 08:48:10|20654.6|20534.6|20653.83|20533.83|20654.61|20534.61|20653.63|20533.63|10
1640335700000|2021-12-24 08:48:20|20653.82|20533.82|20652.67|20532.67|20653.91|20533.91|20652.67|20532.67|10
1640335710000|2021-12-24 08:48:30|20652.44|20532.44|20652.88|20532.88|20653.16|20533.16|20652.39|20532.39|10
1640335720000|2021-12-24 08:48:40|20653.9|20533.9|20654.77|20534.77|20654.77|20534.77|20653.67|20533.67|10
1640335730000|2021-12-24 08:48:50|20654.84|20534.84|20657.93|20537.93|20657.93|20537.93|20654.82|20534.82|10
1640335740000|2021-12-24 08:49:00|20658.04|20538.04|20663.22|20543.22|20663.22|20543.22|20658.04|20538.04|9
1640335750000|2021-12-24 08:49:10|20662.99|20542.99|20665.16|20545.16|20665.16|20545.16|20662.99|20542.99|10
1640335760000|2021-12-24 08:49:20|20664.7|20544.7|20661.73|20541.73|20664.7|20544.7|20661.73|20541.73|10
1640335770000|2021-12-24 08:49:30|20661.83|20541.83|20661.19|20541.19|20662.29|20542.29|20661.19|20541.19|10
1640335780000|2021-12-24 08:49:40|20661.24|20541.24|20661.3|20541.3|20661.3|20541.3|20660.56|20540.56|9
1640335790000|2021-12-24 08:49:50|20661.35|20541.35|20660.81|20540.81|20661.84|20541.84|20660.74|20540.74|8
1640335800000|2021-12-24 08:50:00|20660.64|20540.64|20658.77|20538.77|20661.02|20541.02|20658.77|20538.77|10
1640335810000|2021-12-24 08:50:10|20658.97|20538.97|20656.99|20536.99|20658.97|20538.97|20656.99|20536.99|10
1640335820000|2021-12-24 08:50:20|20656.97|20536.97|20656.16|20536.16|20656.97|20536.97|20655.79|20535.79|10
1640335830000|2021-12-24 08:50:30|20656.34|20536.34|20661.89|20541.89|20661.89|20541.89|20656.33|20536.33|10
1640335840000|2021-12-24 08:50:40|20662.12|20542.12|20662.67|20542.67|20662.94|20542.94|20662.12|20542.12|10
1640335850000|2021-12-24 08:50:50|20663.06|20543.06|20663.19|20543.19|20664.03|20544.03|20662.92|20542.92|9
1640335860000|2021-12-24 08:51:00|20664.05|20544.05|20665.39|20545.39|20665.45|20545.45|20663.52|20543.52|10
1640335870000|2021-12-24 08:51:10|20665.38|20545.38|20664.54|20544.54|20666.01|20546.01|20664.54|20544.54|10
1640335880000|2021-12-24 08:51:20|20664.15|20544.15|20664.55|20544.55|20664.55|20544.55|20663.45|20543.45|10
1640335890000|2021-12-24 08:51:30|20663.65|20543.65|20659.09|20539.09|20663.65|20543.65|20659.09|20539.09|10
1640335900000|2021-12-24 08:51:40|20658.89|20538.89|20657.38|20537.38|20659.19|20539.19|20657.32|20537.32|10
1640335910000|2021-12-24 08:51:50|20657.34|20537.34|20656.6|20536.6|20657.72|20537.72|20656.49|20536.49|10
1640335920000|2021-12-24 08:52:00|20656.29|20536.29|20653.7|20533.7|20656.29|20536.29|20653.67|20533.67|10
1640335930000|2021-12-24 08:52:10|20653.85|20533.85|20652.69|20532.69|20653.97|20533.97|20652.56|20532.56|10
1640335940000|2021-12-24 08:52:20|20652.33|20532.33|20652.48|20532.48|20652.58|20532.58|20652.11|20532.11|9
1640335950000|2021-12-24 08:52:30|20652.59|20532.59|20652.78|20532.78|20653.46|20533.46|20652.59|20532.59|10
1640335960000|2021-12-24 08:52:40|20652.68|20532.68|20653.81|20533.81|20653.81|20533.81|20652.68|20532.68|9
1640335970000|2021-12-24 08:52:50|20653.73|20533.73|20651.3|20531.3|20654.06|20534.06|20651.3|20531.3|8
1640335980000|2021-12-24 08:53:00|20651.29|20531.29|20652.66|20532.66|20653.6|20533.6|20651.29|20531.29|10
1640335990000|2021-12-24 08:53:10|20652.67|20532.67|20653.88|20533.88|20653.88|20533.88|20652.67|20532.67|9
1640336000000|2021-12-24 08:53:20|20653.99|20533.99|20654.32|20534.32|20654.46|20534.46|20653.99|20533.99|9
1640336010000|2021-12-24 08:53:30|20654.48|20534.48|20651.23|20531.23|20654.48|20534.48|20651.23|20531.23|9
1640336020000|2021-12-24 08:53:40|20650.86|20530.86|20651.18|20531.18|20651.78|20531.78|20650.69|20530.69|10
1640336030000|2021-12-24 08:53:50|20651.3|20531.3|20649.51|20529.51|20651.3|20531.3|20648.91|20528.91|9
1640336040000|2021-12-24 08:54:00|20649.74|20529.74|20648.52|20528.52|20649.74|20529.74|20648.39|20528.39|10
1640336050000|2021-12-24 08:54:10|20648.45|20528.45|20644.56|20524.56|20648.7|20528.7|20644.56|20524.56|10
1640336060000|2021-12-24 08:54:20|20644.34|20524.34|20641.06|20521.06|20644.34|20524.34|20640.87|20520.87|10
1640336070000|2021-12-24 08:54:30|20640.64|20520.64|20637.84|20517.84|20640.64|20520.64|20637.84|20517.84|10
1640336080000|2021-12-24 08:54:40|20638|20518|20636.94|20516.94|20638|20518|20636.94|20516.94|10
1640336090000|2021-12-24 08:54:50|20637.1|20517.1|20636.34|20516.34|20637.57|20517.57|20636.34|20516.34|10
1640336100000|2021-12-24 08:55:00|20635.87|20515.87|20634.57|20514.57|20635.95|20515.95|20634.57|20514.57|10
1640336110000|2021-12-24 08:55:10|20634.82|20514.82|20635|20515|20635.03|20515.03|20634.74|20514.74|9
1640336120000|2021-12-24 08:55:20|20634.04|20514.04|20634.63|20514.63|20635.65|20515.65|20634.04|20514.04|10
1640336130000|2021-12-24 08:55:30|20635.54|20515.54|20638.73|20518.73|20638.73|20518.73|20635.54|20515.54|10
1640336140000|2021-12-24 08:55:40|20639.12|20519.12|20640.57|20520.57|20640.84|20520.84|20639.12|20519.12|9
1640336150000|2021-12-24 08:55:50|20640.5|20520.5|20637.49|20517.49|20640.5|20520.5|20637.49|20517.49|10
1640336160000|2021-12-24 08:56:00|20637.5|20517.5|20634.92|20514.92|20637.5|20517.5|20634.92|20514.92|8
1640336170000|2021-12-24 08:56:10|20634.76|20514.76|20631.13|20511.13|20634.76|20514.76|20631.09|20511.09|9
1640336180000|2021-12-24 08:56:20|20630.92|20510.92|20627.86|20507.86|20630.92|20510.92|20627.86|20507.86|9
1640336190000|2021-12-24 08:56:30|20627.72|20507.72|20627.84|20507.84|20627.84|20507.84|20627.27|20507.27|9
1640336200000|2021-12-24 08:56:40|20627.38|20507.38|20628.35|20508.35|20628.49|20508.49|20627.38|20507.38|10
1640336210000|2021-12-24 08:56:50|20628.34|20508.34|20628.77|20508.77|20628.83|20508.83|20628.06|20508.06|9
1640336220000|2021-12-24 08:57:00|20628.51|20508.51|20631.42|20511.42|20631.42|20511.42|20628.51|20508.51|10
1640336230000|2021-12-24 08:57:10|20631.63|20511.63|20633.43|20513.43|20633.49|20513.49|20631.63|20511.63|10
1640336240000|2021-12-24 08:57:20|20633.48|20513.48|20633.82|20513.82|20633.85|20513.85|20633.48|20513.48|10
1640336250000|2021-12-24 08:57:30|20633.78|20513.78|20633.84|20513.84|20633.84|20513.84|20633.36|20513.36|8
1640336260000|2021-12-24 08:57:40|20633.94|20513.94|20635.5|20515.5|20635.5|20515.5|20633.94|20513.94|10
1640336270000|2021-12-24 08:57:50|20635.87|20515.87|20635.04|20515.04|20635.9|20515.9|20634.95|20514.95|10
1640336280000|2021-12-24 08:58:00|20634.79|20514.79|20631.27|20511.27|20634.79|20514.79|20631.27|20511.27|10
1640336290000|2021-12-24 08:58:10|20630.83|20510.83|20629.4|20509.4|20630.87|20510.87|20629.33|20509.33|10
1640336300000|2021-12-24 08:58:20|20629.24|20509.24|20627.05|20507.05|20629.24|20509.24|20627.05|20507.05|10
1640336310000|2021-12-24 08:58:30|20627.16|20507.16|20626.67|20506.67|20627.24|20507.24|20626.17|20506.17|8
1640336320000|2021-12-24 08:58:40|20627.45|20507.45|20627.44|20507.44|20628.02|20508.02|20627.42|20507.42|10
1640336330000|2021-12-24 08:58:50|20627.33|20507.33|20626.61|20506.61|20627.65|20507.65|20625.51|20505.51|10
1640336340000|2021-12-24 08:59:00|20627.31|20507.31|20628.49|20508.49|20628.49|20508.49|20627.31|20507.31|10
1640336350000|2021-12-24 08:59:10|20628.39|20508.39|20628.95|20508.95|20629.05|20509.05|20628.39|20508.39|9
1640336360000|2021-12-24 08:59:20|20629.18|20509.18|20629.5|20509.5|20629.74|20509.74|20629.18|20509.18|10
1640336370000|2021-12-24 08:59:30|20629.33|20509.33|20628|20508|20629.33|20509.33|20628|20508|10
1640336380000|2021-12-24 08:59:40|20627.88|20507.88|20628.15|20508.15|20628.15|20508.15|20627.76|20507.76|10
1640336390000|2021-12-24 08:59:50|20627.85|20507.85|20628.02|20508.02|20628.06|20508.06|20627.15|20507.15|10
1640336400000|2021-12-24 09:00:00|20627.38|20507.38|20629.07|20509.07|20629.07|20509.07|20627.34|20507.34|10
1640336410000|2021-12-24 09:00:10|20629.06|20509.06|20628.01|20508.01|20629.06|20509.06|20628.01|20508.01|8
1640336420000|2021-12-24 09:00:20|20628.05|20508.05|20627.29|20507.29|20629.27|20509.27|20627.29|20507.29|9
1640336430000|2021-12-24 09:00:30|20627.43|20507.43|20628.88|20508.88|20629.01|20509.01|20627.43|20507.43|10
1640336440000|2021-12-24 09:00:40|20629.96|20509.96|20628.42|20508.42|20629.96|20509.96|20628.42|20508.42|10
1640336450000|2021-12-24 09:00:50|20628.37|20508.37|20628.52|20508.52|20629.25|20509.25|20628.19|20508.19|10
1640336460000|2021-12-24 09:01:00|20628.58|20508.58|20627.37|20507.37|20628.58|20508.58|20627.37|20507.37|7
1640336470000|2021-12-24 09:01:10|20627.49|20507.49|20628.96|20508.96|20628.96|20508.96|20627.49|20507.49|10
1640336480000|2021-12-24 09:01:20|20628.94|20508.94|20625.57|20505.57|20628.94|20508.94|20625.54|20505.54|10
1640336490000|2021-12-24 09:01:30|20625.62|20505.62|20625.37|20505.37|20625.89|20505.89|20625.25|20505.25|9
1640336500000|2021-12-24 09:01:40|20625.38|20505.38|20627.47|20507.47|20627.47|20507.47|20625.38|20505.38|7
1640336510000|2021-12-24 09:01:50|20627.75|20507.75|20627.67|20507.67|20628.4|20508.4|20627.67|20507.67|10
1640336520000|2021-12-24 09:02:00|20627.51|20507.51|20627.29|20507.29|20627.68|20507.68|20627.15|20507.15|10
1640336530000|2021-12-24 09:02:10|20627|20507|20628.54|20508.54|20628.54|20508.54|20627|20507|9
1640336540000|2021-12-24 09:02:20|20628.41|20508.41|20630.75|20510.75|20630.75|20510.75|20628.41|20508.41|10
1640336550000|2021-12-24 09:02:30|20630.02|20510.02|20628.1|20508.1|20630.09|20510.09|20628.1|20508.1|10
1640336560000|2021-12-24 09:02:40|20628.48|20508.48|20625.88|20505.88|20628.48|20508.48|20625.88|20505.88|10
1640336570000|2021-12-24 09:02:50|20625.34|20505.34|20623.95|20503.95|20625.42|20505.42|20623.08|20503.08|10
1640336580000|2021-12-24 09:03:00|20623.67|20503.67|20616.91|20496.91|20623.67|20503.67|20616.91|20496.91|9
1640336590000|2021-12-24 09:03:10|20616.6|20496.6|20613.55|20493.55|20616.6|20496.6|20613.55|20493.55|10
1640336600000|2021-12-24 09:03:20|20613.69|20493.69|20611.03|20491.03|20613.69|20493.69|20611.03|20491.03|10
1640336610000|2021-12-24 09:03:30|20610.41|20490.41|20607.85|20487.85|20610.41|20490.41|20607.85|20487.85|10
1640336620000|2021-12-24 09:03:40|20607.96|20487.96|20606.12|20486.12|20608.07|20488.07|20606.12|20486.12|10
1640336630000|2021-12-24 09:03:50|20606.1|20486.1|20604.21|20484.21|20606.35|20486.35|20603.45|20483.45|9
1640336640000|2021-12-24 09:04:00|20604.26|20484.26|20606.27|20486.27|20606.27|20486.27|20604.26|20484.26|9
1640336650000|2021-12-24 09:04:10|20606.75|20486.75|20608.57|20488.57|20608.57|20488.57|20606.75|20486.75|10
1640336660000|2021-12-24 09:04:20|20608.84|20488.84|20607.81|20487.81|20608.97|20488.97|20607.81|20487.81|9
1640336670000|2021-12-24 09:04:30|20607.87|20487.87|20607.54|20487.54|20608.01|20488.01|20606.47|20486.47|10
1640336680000|2021-12-24 09:04:40|20607.18|20487.18|20607.45|20487.45|20607.55|20487.55|20607.12|20487.12|10
1640336690000|2021-12-24 09:04:50|20607.5|20487.5|20607.75|20487.75|20607.75|20487.75|20606.94|20486.94|10
1640336700000|2021-12-24 09:05:00|20607.65|20487.65|20608.68|20488.68|20608.74|20488.74|20607.65|20487.65|10
1640336710000|2021-12-24 09:05:10|20608.78|20488.78|20608.86|20488.86|20609.81|20489.81|20608.78|20488.78|10
1640336720000|2021-12-24 09:05:20|20608.7|20488.7|20609.34|20489.34|20609.34|20489.34|20608.26|20488.26|10
1640336730000|2021-12-24 09:05:30|20609.44|20489.44|20611.85|20491.85|20612.26|20492.26|20609.44|20489.44|10
1640336740000|2021-12-24 09:05:40|20612.09|20492.09|20611.58|20491.58|20612.09|20492.09|20610.9|20490.9|10
1640336750000|2021-12-24 09:05:50|20611.29|20491.29|20610.6|20490.6|20611.58|20491.58|20610.37|20490.37|10
1640336760000|2021-12-24 09:06:00|20610.46|20490.46|20610.07|20490.07|20611.23|20491.23|20610.07|20490.07|7
1640336770000|2021-12-24 09:06:10|20610.05|20490.05|20608.12|20488.12|20610.05|20490.05|20608.07|20488.07|10
1640336780000|2021-12-24 09:06:20|20607.96|20487.96|20606.65|20486.65|20608.05|20488.05|20606.65|20486.65|9
1640336790000|2021-12-24 09:06:30|20606.49|20486.49|20607.5|20487.5|20608.31|20488.31|20606.49|20486.49|10
1640336800000|2021-12-24 09:06:40|20608.22|20488.22|20608.84|20488.84|20608.86|20488.86|20608.22|20488.22|10
1640336810000|2021-12-24 09:06:50|20608.99|20488.99|20610.07|20490.07|20610.07|20490.07|20608.99|20488.99|10
1640336820000|2021-12-24 09:07:00|20610.08|20490.08|20608.4|20488.4|20610.78|20490.78|20608.4|20488.4|10
1640336830000|2021-12-24 09:07:10|20607.92|20487.92|20610.26|20490.26|20610.26|20490.26|20607.92|20487.92|9
1640336840000|2021-12-24 09:07:20|20609.91|20489.91|20615.13|20495.13|20615.13|20495.13|20609.91|20489.91|10
1640336850000|2021-12-24 09:07:30|20615.07|20495.07|20616.29|20496.29|20616.29|20496.29|20614.97|20494.97|10
1640336860000|2021-12-24 09:07:40|20616.01|20496.01|20617.53|20497.53|20617.63|20497.63|20616.01|20496.01|7
1640336870000|2021-12-24 09:07:50|20617.76|20497.76|20618.24|20498.24|20618.24|20498.24|20617.33|20497.33|7
1640336880000|2021-12-24 09:08:00|20617.97|20497.97|20617.52|20497.52|20618.67|20498.67|20617.52|20497.52|9
1640336890000|2021-12-24 09:08:10|20617.53|20497.53|20617.37|20497.37|20617.53|20497.53|20616.91|20496.91|8
1640336900000|2021-12-24 09:08:20|20617.09|20497.09|20618.71|20498.71|20618.71|20498.71|20616.69|20496.69|10
1640336910000|2021-12-24 09:08:30|20618.73|20498.73|20617.99|20497.99|20618.73|20498.73|20617.93|20497.93|9
1640336920000|2021-12-24 09:08:40|20617.81|20497.81|20618.72|20498.72|20618.72|20498.72|20617.78|20497.78|8
1640336930000|2021-12-24 09:08:50|20618.86|20498.86|20620.66|20500.66|20620.8|20500.8|20618.86|20498.86|10
1640336940000|2021-12-24 09:09:00|20620.73|20500.73|20621.68|20501.68|20622.45|20502.45|20620.67|20500.67|9
1640336950000|2021-12-24 09:09:10|20621.72|20501.72|20620.31|20500.31|20621.72|20501.72|20620.31|20500.31|10
1640336960000|2021-12-24 09:09:20|20620.53|20500.53|20621.67|20501.67|20621.67|20501.67|20620.1|20500.1|10
1640336970000|2021-12-24 09:09:30|20621.7|20501.7|20622.66|20502.66|20622.69|20502.69|20621.45|20501.45|9
1640336980000|2021-12-24 09:09:40|20622.94|20502.94|20623.69|20503.69|20623.72|20503.72|20622.94|20502.94|10
1640336990000|2021-12-24 09:09:50|20623.58|20503.58|20623.63|20503.63|20624.15|20504.15|20623.37|20503.37|8
1640337000000|2021-12-24 09:10:00|20623.35|20503.35|20623.89|20503.89|20623.89|20503.89|20622.38|20502.38|10
1640337010000|2021-12-24 09:10:10|20624.52|20504.52|20623.85|20503.85|20625.18|20505.18|20623.85|20503.85|9
1640337020000|2021-12-24 09:10:20|20623.64|20503.64|20625.59|20505.59|20625.59|20505.59|20623.12|20503.12|10
1640337030000|2021-12-24 09:10:30|20625.88|20505.88|20626.51|20506.51|20626.55|20506.55|20625.88|20505.88|10
1640337040000|2021-12-24 09:10:40|20626.52|20506.52|20626.28|20506.28|20626.82|20506.82|20626.04|20506.04|10
1640337050000|2021-12-24 09:10:50|20626.33|20506.33|20627.13|20507.13|20627.17|20507.17|20626.16|20506.16|9
1640337060000|2021-12-24 09:11:00|20627.12|20507.12|20627.24|20507.24|20627.4|20507.4|20627.12|20507.12|9
1640337070000|2021-12-24 09:11:10|20627.22|20507.22|20626.99|20506.99|20627.59|20507.59|20626.92|20506.92|9
1640337080000|2021-12-24 09:11:20|20627.02|20507.02|20627.48|20507.48|20627.48|20507.48|20627.01|20507.01|10
1640337090000|2021-12-24 09:11:30|20627.83|20507.83|20628.51|20508.51|20628.54|20508.54|20627.83|20507.83|10
1640337100000|2021-12-24 09:11:40|20628.46|20508.46|20629.56|20509.56|20629.89|20509.89|20628.46|20508.46|10
1640337110000|2021-12-24 09:11:50|20629.65|20509.65|20631.08|20511.08|20631.45|20511.45|20629.49|20509.49|10
1640337120000|2021-12-24 09:12:00|20631.73|20511.73|20632.08|20512.08|20632.73|20512.73|20631.7|20511.7|10
1640337130000|2021-12-24 09:12:10|20631.9|20511.9|20631.58|20511.58|20631.9|20511.9|20631.09|20511.09|9
1640337140000|2021-12-24 09:12:20|20631.73|20511.73|20631.77|20511.77|20632.13|20512.13|20631.42|20511.42|10
1640337150000|2021-12-24 09:12:30|20631.85|20511.85|20630.87|20510.87|20631.85|20511.85|20630.6|20510.6|10
1640337160000|2021-12-24 09:12:40|20630.91|20510.91|20632.06|20512.06|20632.06|20512.06|20630.52|20510.52|9
1640337170000|2021-12-24 09:12:50|20632.1|20512.1|20633.33|20513.33|20633.65|20513.65|20631.72|20511.72|10
1640337180000|2021-12-24 09:13:00|20633.54|20513.54|20634.21|20514.21|20634.21|20514.21|20633.54|20513.54|10
1640337190000|2021-12-24 09:13:10|20634.01|20514.01|20633.66|20513.66|20634.52|20514.52|20633.66|20513.66|10
1640337200000|2021-12-24 09:13:20|20633.71|20513.71|20633.54|20513.54|20633.88|20513.88|20632.92|20512.92|10
1640337210000|2021-12-24 09:13:30|20633.55|20513.55|20633.64|20513.64|20633.73|20513.73|20633.23|20513.23|10
1640337220000|2021-12-24 09:13:40|20633.4|20513.4|20634.68|20514.68|20634.95|20514.95|20633.4|20513.4|10
1640337230000|2021-12-24 09:13:50|20634.33|20514.33|20635.29|20515.29|20635.3|20515.3|20634.33|20514.33|10
1640337240000|2021-12-24 09:14:00|20635.26|20515.26|20635.28|20515.28|20635.28|20515.28|20634.65|20514.65|10
1640337250000|2021-12-24 09:14:10|20635.4|20515.4|20636.11|20516.11|20636.25|20516.25|20635.18|20515.18|10
1640337260000|2021-12-24 09:14:20|20636.03|20516.03|20635.5|20515.5|20636.03|20516.03|20635.45|20515.45|9
1640337270000|2021-12-24 09:14:30|20635.78|20515.78|20635.78|20515.78|20635.9|20515.9|20635.65|20515.65|10
1640337280000|2021-12-24 09:14:40|20635.84|20515.84|20636.16|20516.16|20636.16|20516.16|20635.55|20515.55|9
1640337290000|2021-12-24 09:14:50|20636.15|20516.15|20634.86|20514.86|20636.69|20516.69|20634.77|20514.77|9
1640337300000|2021-12-24 09:15:00|20634.31|20514.31|20632.2|20512.2|20634.31|20514.31|20631.64|20511.64|10
1640337310000|2021-12-24 09:15:10|20632.06|20512.06|20633.9|20513.9|20633.9|20513.9|20632.06|20512.06|10
1640337320000|2021-12-24 09:15:20|20634|20514|20633.71|20513.71|20634.44|20514.44|20633.53|20513.53|10
1640337330000|2021-12-24 09:15:30|20633.78|20513.78|20634.08|20514.08|20634.08|20514.08|20633.34|20513.34|10
1640337340000|2021-12-24 09:15:40|20633.8|20513.8|20634.25|20514.25|20634.78|20514.78|20633.67|20513.67|10
1640337350000|2021-12-24 09:15:50|20634.54|20514.54|20634.66|20514.66|20635.32|20515.32|20634.39|20514.39|8
1640337360000|2021-12-24 09:16:00|20634.61|20514.61|20634.57|20514.57|20634.61|20514.61|20633.35|20513.35|10
1640337370000|2021-12-24 09:16:10|20634.51|20514.51|20634.59|20514.59|20634.67|20514.67|20634.09|20514.09|10
1640337380000|2021-12-24 09:16:20|20634.56|20514.56|20632.32|20512.32|20634.92|20514.92|20632.32|20512.32|10
1640337390000|2021-12-24 09:16:30|20632.52|20512.52|20628.95|20508.95|20632.59|20512.59|20628.95|20508.95|10
1640337400000|2021-12-24 09:16:40|20628.38|20508.38|20628.58|20508.58|20628.75|20508.75|20628.24|20508.24|8
1640337410000|2021-12-24 09:16:50|20628.45|20508.45|20627.03|20507.03|20628.45|20508.45|20626.36|20506.36|10
1640337420000|2021-12-24 09:17:00|20627.04|20507.04|20624.92|20504.92|20627.04|20507.04|20624.92|20504.92|10
1640337430000|2021-12-24 09:17:10|20624.9|20504.9|20624.39|20504.39|20625.07|20505.07|20624.39|20504.39|9
1640337440000|2021-12-24 09:17:20|20624.61|20504.61|20627.64|20507.64|20627.65|20507.65|20624.61|20504.61|10
1640337450000|2021-12-24 09:17:30|20627.75|20507.75|20629.92|20509.92|20629.92|20509.92|20627.75|20507.75|9
1640337460000|2021-12-24 09:17:40|20630.08|20510.08|20629.97|20509.97|20630.51|20510.51|20629.56|20509.56|10
1640337470000|2021-12-24 09:17:50|20629.99|20509.99|20630.79|20510.79|20630.92|20510.92|20629.77|20509.77|9
1640337480000|2021-12-24 09:18:00|20630.81|20510.81|20633.12|20513.12|20633.12|20513.12|20630.81|20510.81|8
1640337490000|2021-12-24 09:18:10|20633.26|20513.26|20633.85|20513.85|20634.71|20514.71|20633.08|20513.08|9
1640337500000|2021-12-24 09:18:20|20634.15|20514.15|20631.82|20511.82|20634.35|20514.35|20631.82|20511.82|10
1640337510000|2021-12-24 09:18:30|20631.01|20511.01|20629.97|20509.97|20631.01|20511.01|20629.97|20509.97|10
1640337520000|2021-12-24 09:18:40|20630|20510|20629.97|20509.97|20630.13|20510.13|20629.63|20509.63|10
1640337530000|2021-12-24 09:18:50|20630.24|20510.24|20629.91|20509.91|20630.24|20510.24|20629.17|20509.17|9
1640337540000|2021-12-24 09:19:00|20630.1|20510.1|20628.92|20508.92|20630.1|20510.1|20628.61|20508.61|10
1640337550000|2021-12-24 09:19:10|20628.91|20508.91|20629.89|20509.89|20629.89|20509.89|20628.91|20508.91|8
1640337560000|2021-12-24 09:19:20|20630.11|20510.11|20630.78|20510.78|20631.4|20511.4|20630.05|20510.05|10
1640337570000|2021-12-24 09:19:30|20630.01|20510.01|20628.53|20508.53|20630.01|20510.01|20628.53|20508.53|9
1640337580000|2021-12-24 09:19:40|20628.5|20508.5|20628.72|20508.72|20628.72|20508.72|20628.28|20508.28|9
1640337590000|2021-12-24 09:19:50|20629.04|20509.04|20627.53|20507.53|20629.1|20509.1|20627.44|20507.44|10
1640337600000|2021-12-24 09:20:00|20627.54|20507.54|20629.65|20509.65|20629.65|20509.65|20627.54|20507.54|10
1640337610000|2021-12-24 09:20:10|20630.18|20510.18|20630.36|20510.36|20631.14|20511.14|20630.18|20510.18|10
1640337620000|2021-12-24 09:20:20|20630.19|20510.19|20630.13|20510.13|20630.19|20510.19|20629.63|20509.63|10
1640337630000|2021-12-24 09:20:30|20630.05|20510.05|20629.74|20509.74|20630.24|20510.24|20629.42|20509.42|9
1640337640000|2021-12-24 09:20:40|20629.95|20509.95|20630.9|20510.9|20631.14|20511.14|20629.95|20509.95|8
1640337650000|2021-12-24 09:20:50|20630.81|20510.81|20631.44|20511.44|20631.53|20511.53|20630.81|20510.81|9
1640337660000|2021-12-24 09:21:00|20631.52|20511.52|20631.56|20511.56|20631.57|20511.57|20631.29|20511.29|10
1640337670000|2021-12-24 09:21:10|20632.57|20512.57|20632.03|20512.03|20632.57|20512.57|20631.54|20511.54|10
1640337680000|2021-12-24 09:21:20|20632.25|20512.25|20635.19|20515.19|20635.19|20515.19|20632.25|20512.25|10
1640337690000|2021-12-24 09:21:30|20635.26|20515.26|20637.35|20517.35|20637.35|20517.35|20635.05|20515.05|10
1640337700000|2021-12-24 09:21:40|20638.06|20518.06|20645.57|20525.57|20645.57|20525.57|20636.32|20516.32|10
1640337710000|2021-12-24 09:21:50|20646.46|20526.46|20662.5|20542.5|20662.85|20542.85|20646.46|20526.46|10
1640337720000|2021-12-24 09:22:00|20665.48|20545.48|20672.5|20552.5|20672.5|20552.5|20665.48|20545.48|10
1640337730000|2021-12-24 09:22:10|20673.3|20553.3|20673.95|20553.95|20674.75|20554.75|20673.19|20553.19|10
1640337740000|2021-12-24 09:22:20|20674.82|20554.82|20674.64|20554.64|20675|20555|20673.77|20553.77|10
1640337750000|2021-12-24 09:22:30|20674.08|20554.08|20673.34|20553.34|20674.42|20554.42|20673.34|20553.34|10
1640337760000|2021-12-24 09:22:40|20673.86|20553.86|20673.4|20553.4|20674.95|20554.95|20673.4|20553.4|10
1640337770000|2021-12-24 09:22:50|20673.5|20553.5|20670.99|20550.99|20673.5|20553.5|20670.96|20550.96|10
1640337780000|2021-12-24 09:23:00|20671.32|20551.32|20671.32|20551.32|20671.87|20551.87|20670.07|20550.07|8
1640337790000|2021-12-24 09:23:10|20671.93|20551.93|20672.7|20552.7|20672.7|20552.7|20671.6|20551.6|10
1640337800000|2021-12-24 09:23:20|20672.58|20552.58|20672.32|20552.32|20672.62|20552.62|20672.22|20552.22|10
1640337810000|2021-12-24 09:23:30|20672.46|20552.46|20673.18|20553.18|20673.64|20553.64|20672.46|20552.46|9
1640337820000|2021-12-24 09:23:40|20673.32|20553.32|20673.79|20553.79|20674.61|20554.61|20673.07|20553.07|10
1640337830000|2021-12-24 09:23:50|20673.78|20553.78|20673.86|20553.86|20674.48|20554.48|20673.78|20553.78|9
1640337840000|2021-12-24 09:24:00|20673.73|20553.73|20672.43|20552.43|20673.73|20553.73|20672.24|20552.24|9
1640337850000|2021-12-24 09:24:10|20672.27|20552.27|20672.37|20552.37|20672.46|20552.46|20671.69|20551.69|10
1640337860000|2021-12-24 09:24:20|20672.84|20552.84|20675.11|20555.11|20675.3|20555.3|20672.76|20552.76|10
1640337870000|2021-12-24 09:24:30|20675.2|20555.2|20676.21|20556.21|20676.34|20556.34|20674.6|20554.6|8
1640337880000|2021-12-24 09:24:40|20676.15|20556.15|20673.27|20553.27|20676.15|20556.15|20673.27|20553.27|10
1640337890000|2021-12-24 09:24:50|20673.05|20553.05|20672.94|20552.94|20673.17|20553.17|20672.61|20552.61|9
1640337900000|2021-12-24 09:25:00|20673|20553|20675.09|20555.09|20675.09|20555.09|20673|20553|10
1640337910000|2021-12-24 09:25:10|20674.68|20554.68|20672.56|20552.56|20674.8|20554.8|20672.55|20552.55|10
1640337920000|2021-12-24 09:25:20|20672.68|20552.68|20673.26|20553.26|20673.26|20553.26|20671.86|20551.86|10
1640337930000|2021-12-24 09:25:30|20673.9|20553.9|20676.89|20556.89|20676.89|20556.89|20673.9|20553.9|10
1640337940000|2021-12-24 09:25:40|20676.81|20556.81|20680.08|20560.08|20680.08|20560.08|20676.81|20556.81|10
1640337950000|2021-12-24 09:25:50|20680.04|20560.04|20684.48|20564.48|20684.63|20564.63|20680.04|20560.04|9
1640337960000|2021-12-24 09:26:00|20684.32|20564.32|20684.97|20564.97|20685|20565|20684.19|20564.19|10
1640337970000|2021-12-24 09:26:10|20685.15|20565.15|20685.43|20565.43|20685.63|20565.63|20685.07|20565.07|10
1640337980000|2021-12-24 09:26:20|20686.03|20566.03|20684.65|20564.65|20686.86|20566.86|20684.65|20564.65|10
1640337990000|2021-12-24 09:26:30|20684.45|20564.45|20685.65|20565.65|20685.65|20565.65|20684.45|20564.45|10
1640338000000|2021-12-24 09:26:40|20686.1|20566.1|20685.54|20565.54|20687.46|20567.46|20685.54|20565.54|10
1640338010000|2021-12-24 09:26:50|20685.24|20565.24|20686.02|20566.02|20686.27|20566.27|20685.24|20565.24|10
1640338020000|2021-12-24 09:27:00|20686.01|20566.01|20685.45|20565.45|20686.11|20566.11|20685.26|20565.26|9
1640338030000|2021-12-24 09:27:10|20685.46|20565.46|20685.96|20565.96|20685.96|20565.96|20685.46|20565.46|8
1640338040000|2021-12-24 09:27:20|20685.81|20565.81|20687.84|20567.84|20687.84|20567.84|20685.78|20565.78|9
1640338050000|2021-12-24 09:27:30|20687.7|20567.7|20693.06|20573.06|20693.06|20573.06|20687.7|20567.7|10
1640338060000|2021-12-24 09:27:40|20693.15|20573.15|20693.54|20573.54|20693.72|20573.72|20693.02|20573.02|10
1640338070000|2021-12-24 09:27:50|20693.94|20573.94|20694.85|20574.85|20695.43|20575.43|20693.94|20573.94|10
1640338080000|2021-12-24 09:28:00|20695.44|20575.44|20695.09|20575.09|20695.83|20575.83|20695.07|20575.07|9
1640338090000|2021-12-24 09:28:10|20694.57|20574.57|20696.43|20576.43|20696.43|20576.43|20694.57|20574.57|10
1640338100000|2021-12-24 09:28:20|20696.2|20576.2|20695.96|20575.96|20696.33|20576.33|20695.48|20575.48|10
1640338110000|2021-12-24 09:28:30|20695.92|20575.92|20697.28|20577.28|20697.28|20577.28|20695.57|20575.57|10
1640338120000|2021-12-24 09:28:40|20697.51|20577.51|20696.97|20576.97|20697.58|20577.58|20696.97|20576.97|10
1640338130000|2021-12-24 09:28:50|20696.94|20576.94|20696.62|20576.62|20697.31|20577.31|20696.43|20576.43|9
1640338140000|2021-12-24 09:29:00|20696.37|20576.37|20694.81|20574.81|20696.8|20576.8|20694.8|20574.8|10
1640338150000|2021-12-24 09:29:10|20694.8|20574.8|20690.95|20570.95|20694.8|20574.8|20690.95|20570.95|10
1640338160000|2021-12-24 09:29:20|20691.11|20571.11|20689.27|20569.27|20691.11|20571.11|20688.26|20568.26|10
1640338170000|2021-12-24 09:29:30|20688.93|20568.93|20687.72|20567.72|20689.05|20569.05|20687.68|20567.68|10
1640338180000|2021-12-24 09:29:40|20687.68|20567.68|20688.48|20568.48|20688.8|20568.8|20687.46|20567.46|10
1640338190000|2021-12-24 09:29:50|20688.35|20568.35|20689.34|20569.34|20689.37|20569.37|20688.26|20568.26|10
1640338200000|2021-12-24 09:30:00|20689.3|20569.3|20690.33|20570.33|20690.33|20570.33|20689.06|20569.06|10
1640338210000|2021-12-24 09:30:10|20690.28|20570.28|20689.6|20569.6|20690.28|20570.28|20689.43|20569.43|9
1640338220000|2021-12-24 09:30:20|20688.96|20568.96|20687.87|20567.87|20689.14|20569.14|20687.65|20567.65|10
1640338230000|2021-12-24 09:30:30|20687.21|20567.21|20686|20566|20687.21|20567.21|20685.25|20565.25|10
1640338240000|2021-12-24 09:30:40|20686.39|20566.39|20687.84|20567.84|20687.99|20567.99|20686.39|20566.39|10
1640338250000|2021-12-24 09:30:50|20687.71|20567.71|20688.22|20568.22|20688.25|20568.25|20687.71|20567.71|10
1640338260000|2021-12-24 09:31:00|20688.77|20568.77|20689.19|20569.19|20689.42|20569.42|20688.77|20568.77|9
1640338270000|2021-12-24 09:31:10|20689.61|20569.61|20689.29|20569.29|20689.88|20569.88|20689.29|20569.29|9
1640338280000|2021-12-24 09:31:20|20689.25|20569.25|20688.58|20568.58|20689.33|20569.33|20688.58|20568.58|8
1640338290000|2021-12-24 09:31:30|20688.86|20568.86|20688.91|20568.91|20689.56|20569.56|20688.79|20568.79|10
1640338300000|2021-12-24 09:31:40|20688.94|20568.94|20687.63|20567.63|20688.94|20568.94|20687.63|20567.63|9
1640338310000|2021-12-24 09:31:50|20687.65|20567.65|20686.83|20566.83|20687.81|20567.81|20686.59|20566.59|10
1640338320000|2021-12-24 09:32:00|20686.81|20566.81|20684.19|20564.19|20686.81|20566.81|20684.19|20564.19|10
1640338330000|2021-12-24 09:32:10|20683.4|20563.4|20680.42|20560.42|20683.4|20563.4|20680.42|20560.42|9
1640338340000|2021-12-24 09:32:20|20680.52|20560.52|20678.26|20558.26|20680.52|20560.52|20678.26|20558.26|10
1640338350000|2021-12-24 09:32:30|20678.98|20558.98|20678.31|20558.31|20679.11|20559.11|20677.73|20557.73|9
1640338360000|2021-12-24 09:32:40|20678.49|20558.49|20677.94|20557.94|20679.2|20559.2|20677.94|20557.94|10
1640338370000|2021-12-24 09:32:50|20677.47|20557.47|20674.25|20554.25|20677.47|20557.47|20674.25|20554.25|9
1640338380000|2021-12-24 09:33:00|20673.66|20553.66|20672.67|20552.67|20673.96|20553.96|20672.67|20552.67|9
1640338390000|2021-12-24 09:33:10|20672.55|20552.55|20672.96|20552.96|20672.96|20552.96|20672.47|20552.47|9
1640338400000|2021-12-24 09:33:20|20672.93|20552.93|20674.41|20554.41|20674.41|20554.41|20672.93|20552.93|10
1640338410000|2021-12-24 09:33:30|20674.43|20554.43|20673.88|20553.88|20674.6|20554.6|20673.88|20553.88|10
1640338420000|2021-12-24 09:33:40|20674.36|20554.36|20672.73|20552.73|20674.67|20554.67|20672.7|20552.7|9
1640338430000|2021-12-24 09:33:50|20672.68|20552.68|20678.23|20558.23|20678.23|20558.23|20672.64|20552.64|10
1640338440000|2021-12-24 09:34:00|20678.22|20558.22|20678.38|20558.38|20678.38|20558.38|20677.16|20557.16|10
1640338450000|2021-12-24 09:34:10|20678.28|20558.28|20678.4|20558.4|20678.66|20558.66|20678.28|20558.28|9
1640338460000|2021-12-24 09:34:20|20678.25|20558.25|20678.06|20558.06|20679.04|20559.04|20678.06|20558.06|10
1640338470000|2021-12-24 09:34:30|20678.48|20558.48|20681|20561|20681|20561|20678.25|20558.25|10
1640338480000|2021-12-24 09:34:40|20681.06|20561.06|20682.49|20562.49|20682.49|20562.49|20681.06|20561.06|10
1640338490000|2021-12-24 09:34:50|20682.33|20562.33|20684.31|20564.31|20684.62|20564.62|20682.12|20562.12|10
1640338500000|2021-12-24 09:35:00|20684.39|20564.39|20683.09|20563.09|20684.72|20564.72|20683.09|20563.09|10
1640338510000|2021-12-24 09:35:10|20683.02|20563.02|20680.85|20560.85|20683.67|20563.67|20680.48|20560.48|9
1640338520000|2021-12-24 09:35:20|20680.65|20560.65|20680.2|20560.2|20680.65|20560.65|20680.01|20560.01|10
1640338530000|2021-12-24 09:35:30|20681.11|20561.11|20679.99|20559.99|20681.11|20561.11|20679.79|20559.79|10
1640338540000|2021-12-24 09:35:40|20680.05|20560.05|20680.83|20560.83|20680.83|20560.83|20679.83|20559.83|10
1640338550000|2021-12-24 09:35:50|20680.76|20560.76|20681.19|20561.19|20681.19|20561.19|20680.28|20560.28|10
1640338560000|2021-12-24 09:36:00|20681.14|20561.14|20679.6|20559.6|20681.29|20561.29|20679.6|20559.6|10
1640338570000|2021-12-24 09:36:10|20679.15|20559.15|20679.79|20559.79|20680.23|20560.23|20678.76|20558.76|10
1640338580000|2021-12-24 09:36:20|20680.28|20560.28|20680.42|20560.42|20680.8|20560.8|20680.25|20560.25|10
1640338590000|2021-12-24 09:36:30|20680.39|20560.39|20679.54|20559.54|20680.39|20560.39|20679.54|20559.54|9
1640338600000|2021-12-24 09:36:40|20679.62|20559.62|20678.78|20558.78|20679.62|20559.62|20678.59|20558.59|10
1640338610000|2021-12-24 09:36:50|20679.18|20559.18|20680.38|20560.38|20680.38|20560.38|20678.88|20558.88|9
1640338620000|2021-12-24 09:37:00|20682.24|20562.24|20686.55|20566.55|20686.55|20566.55|20681.56|20561.56|10
1640338630000|2021-12-24 09:37:10|20686.89|20566.89|20687.26|20567.26|20687.62|20567.62|20686.8|20566.8|10
1640338640000|2021-12-24 09:37:20|20687.08|20567.08|20687|20567|20687.79|20567.79|20687|20567|8
1640338650000|2021-12-24 09:37:30|20686.85|20566.85|20686.22|20566.22|20686.87|20566.87|20686.08|20566.08|10
1640338660000|2021-12-24 09:37:40|20686.32|20566.32|20688.8|20568.8|20688.8|20568.8|20686.24|20566.24|10
1640338670000|2021-12-24 09:37:50|20689.06|20569.06|20688.88|20568.88|20689.44|20569.44|20688.69|20568.69|9
1640338680000|2021-12-24 09:38:00|20688.9|20568.9|20690.24|20570.24|20690.24|20570.24|20688.78|20568.78|10
1640338690000|2021-12-24 09:38:10|20690.18|20570.18|20691.6|20571.6|20692.13|20572.13|20690.18|20570.18|10
1640338700000|2021-12-24 09:38:20|20692.08|20572.08|20691.64|20571.64|20692.37|20572.37|20691.64|20571.64|10
1640338710000|2021-12-24 09:38:30|20691.67|20571.67|20692.28|20572.28|20692.28|20572.28|20691.56|20571.56|9
1640338720000|2021-12-24 09:38:40|20692.45|20572.45|20692.59|20572.59|20693.61|20573.61|20692.45|20572.45|10
1640338730000|2021-12-24 09:38:50|20692.45|20572.45|20693.39|20573.39|20693.39|20573.39|20692.17|20572.17|10
1640338740000|2021-12-24 09:39:00|20693.48|20573.48|20693.63|20573.63|20693.72|20573.72|20692.82|20572.82|10
1640338750000|2021-12-24 09:39:10|20693.74|20573.74|20692.86|20572.86|20693.84|20573.84|20692.24|20572.24|10
1640338760000|2021-12-24 09:39:20|20693.01|20573.01|20692.74|20572.74|20693.66|20573.66|20692.74|20572.74|10
1640338770000|2021-12-24 09:39:30|20692.78|20572.78|20694.25|20574.25|20694.25|20574.25|20692.65|20572.65|9
1640338780000|2021-12-24 09:39:40|20694.64|20574.64|20694.7|20574.7|20694.86|20574.86|20694.39|20574.39|8
1640338790000|2021-12-24 09:39:50|20694.53|20574.53|20693.81|20573.81|20694.53|20574.53|20693.56|20573.56|10
1640338800000|2021-12-24 09:40:00|20693.8|20573.8|20695.02|20575.02|20695.02|20575.02|20693.77|20573.77|9
1640338810000|2021-12-24 09:40:10|20695.38|20575.38|20695.21|20575.21|20695.45|20575.45|20694.78|20574.78|10
1640338820000|2021-12-24 09:40:20|20695.08|20575.08|20694.72|20574.72|20695.51|20575.51|20694.72|20574.72|10
1640338830000|2021-12-24 09:40:30|20694.58|20574.58|20695.13|20575.13|20695.44|20575.44|20694.58|20574.58|10
1640338840000|2021-12-24 09:40:40|20695.35|20575.35|20694.96|20574.96|20695.35|20575.35|20694.96|20574.96|9
1640338850000|2021-12-24 09:40:50|20694.53|20574.53|20693.19|20573.19|20695.42|20575.42|20693.19|20573.19|10
1640338860000|2021-12-24 09:41:00|20692.77|20572.77|20690.96|20570.96|20692.77|20572.77|20690.96|20570.96|10
1640338870000|2021-12-24 09:41:10|20690.27|20570.27|20689.84|20569.84|20690.36|20570.36|20689.84|20569.84|10
1640338880000|2021-12-24 09:41:20|20689.87|20569.87|20688.27|20568.27|20689.87|20569.87|20688.21|20568.21|10
1640338890000|2021-12-24 09:41:30|20688.5|20568.5|20687.72|20567.72|20688.5|20568.5|20687.72|20567.72|9
1640338900000|2021-12-24 09:41:40|20687.61|20567.61|20687.07|20567.07|20687.61|20567.61|20687.07|20567.07|7
1640338910000|2021-12-24 09:41:50|20687.23|20567.23|20684.42|20564.42|20687.29|20567.29|20684.42|20564.42|10
1640338920000|2021-12-24 09:42:00|20684.04|20564.04|20684.3|20564.3|20684.89|20564.89|20683.97|20563.97|9
1640338930000|2021-12-24 09:42:10|20684.34|20564.34|20682.89|20562.89|20684.34|20564.34|20682.89|20562.89|9
1640338940000|2021-12-24 09:42:20|20682.8|20562.8|20678.06|20558.06|20682.8|20562.8|20678.06|20558.06|9
1640338950000|2021-12-24 09:42:30|20675.98|20555.98|20674.57|20554.57|20675.98|20555.98|20674.51|20554.51|10
1640338960000|2021-12-24 09:42:40|20674.72|20554.72|20673.44|20553.44|20674.99|20554.99|20673.44|20553.44|10
1640338970000|2021-12-24 09:42:50|20673.86|20553.86|20674.3|20554.3|20674.58|20554.58|20673.52|20553.52|10
1640338980000|2021-12-24 09:43:00|20674.18|20554.18|20672.12|20552.12|20674.18|20554.18|20672.12|20552.12|9
1640338990000|2021-12-24 09:43:10|20671.63|20551.63|20670.89|20550.89|20671.63|20551.63|20670.13|20550.13|9
1640339000000|2021-12-24 09:43:20|20670.75|20550.75|20669.58|20549.58|20670.75|20550.75|20669.38|20549.38|10
1640339010000|2021-12-24 09:43:30|20669.57|20549.57|20669.37|20549.37|20669.68|20549.68|20669.37|20549.37|9
1640339020000|2021-12-24 09:43:40|20669.17|20549.17|20673.13|20553.13|20673.13|20553.13|20669.17|20549.17|10
1640339030000|2021-12-24 09:43:50|20673.39|20553.39|20673.07|20553.07|20673.48|20553.48|20672.6|20552.6|9
1640339040000|2021-12-24 09:44:00|20673.34|20553.34|20673.74|20553.74|20673.74|20553.74|20673.34|20553.34|10
1640339050000|2021-12-24 09:44:10|20673.78|20553.78|20673.41|20553.41|20674.01|20554.01|20673.41|20553.41|10
1640339060000|2021-12-24 09:44:20|20673.45|20553.45|20671.82|20551.82|20673.45|20553.45|20671.72|20551.72|10
1640339070000|2021-12-24 09:44:30|20671.78|20551.78|20671.19|20551.19|20671.82|20551.82|20671.19|20551.19|10
1640339080000|2021-12-24 09:44:40|20671.18|20551.18|20669.03|20549.03|20671.18|20551.18|20668.87|20548.87|9
1640339090000|2021-12-24 09:44:50|20668.4|20548.4|20668.43|20548.43|20668.93|20548.93|20667.99|20547.99|9
1640339100000|2021-12-24 09:45:00|20668.8|20548.8|20669.01|20549.01|20669.01|20549.01|20668.67|20548.67|10
1640339110000|2021-12-24 09:45:10|20668.33|20548.33|20670.09|20550.09|20670.12|20550.12|20668.33|20548.33|9
1640339120000|2021-12-24 09:45:20|20670|20550|20670.72|20550.72|20671.45|20551.45|20670|20550|9
1640339130000|2021-12-24 09:45:30|20670.73|20550.73|20673.77|20553.77|20673.77|20553.77|20670.73|20550.73|10
1640339140000|2021-12-24 09:45:40|20674.06|20554.06|20675.43|20555.43|20675.63|20555.63|20674.06|20554.06|10
1640339150000|2021-12-24 09:45:50|20675.64|20555.64|20677.04|20557.04|20677.04|20557.04|20675.23|20555.23|10
1640339160000|2021-12-24 09:46:00|20677.15|20557.15|20678.4|20558.4|20678.44|20558.44|20677.15|20557.15|10
1640339170000|2021-12-24 09:46:10|20678.36|20558.36|20679|20559|20679|20559|20678.16|20558.16|10
1640339180000|2021-12-24 09:46:20|20678.83|20558.83|20679.38|20559.38|20679.38|20559.38|20678.36|20558.36|9
1640339190000|2021-12-24 09:46:30|20679.37|20559.37|20680.19|20560.19|20680.24|20560.24|20679.32|20559.32|10
1640339200000|2021-12-24 09:46:40|20680.18|20560.18|20682.61|20562.61|20682.61|20562.61|20680.18|20560.18|7
1640339210000|2021-12-24 09:46:50|20682.71|20562.71|20685.06|20565.06|20685.23|20565.23|20682.71|20562.71|9
1640339220000|2021-12-24 09:47:00|20685.47|20565.47|20687.91|20567.91|20687.91|20567.91|20685.41|20565.41|9
1640339230000|2021-12-24 09:47:10|20687.76|20567.76|20687.08|20567.08|20687.94|20567.94|20686.92|20566.92|9
1640339240000|2021-12-24 09:47:20|20687.01|20567.01|20687.73|20567.73|20687.73|20567.73|20686.76|20566.76|9
1640339250000|2021-12-24 09:47:30|20688.38|20568.38|20687.15|20567.15|20688.4|20568.4|20687.13|20567.13|9
1640339260000|2021-12-24 09:47:40|20687.05|20567.05|20685.25|20565.25|20687.05|20567.05|20685.25|20565.25|10
1640339270000|2021-12-24 09:47:50|20684.47|20564.47|20687.2|20567.2|20687.42|20567.42|20684.47|20564.47|10
1640339280000|2021-12-24 09:48:00|20687.29|20567.29|20687.9|20567.9|20687.9|20567.9|20686.66|20566.66|10
1640339290000|2021-12-24 09:48:10|20687.93|20567.93|20688.83|20568.83|20688.98|20568.98|20687.93|20567.93|9
1640339300000|2021-12-24 09:48:20|20689.01|20569.01|20689.83|20569.83|20689.91|20569.91|20689.01|20569.01|9
1640339310000|2021-12-24 09:48:30|20689.71|20569.71|20689.3|20569.3|20689.74|20569.74|20689.3|20569.3|8
1640339320000|2021-12-24 09:48:40|20689.22|20569.22|20688.08|20568.08|20689.22|20569.22|20688.08|20568.08|10
1640339330000|2021-12-24 09:48:50|20688.2|20568.2|20687.4|20567.4|20688.61|20568.61|20687.4|20567.4|9
1640339340000|2021-12-24 09:49:00|20686.96|20566.96|20686.35|20566.35|20686.96|20566.96|20685.96|20565.96|8
1640339350000|2021-12-24 09:49:10|20686.39|20566.39|20686.66|20566.66|20686.68|20566.68|20685.82|20565.82|10
1640339360000|2021-12-24 09:49:20|20686.92|20566.92|20685.43|20565.43|20687.08|20567.08|20685.43|20565.43|10
1640339370000|2021-12-24 09:49:30|20686.22|20566.22|20688.95|20568.95|20688.95|20568.95|20686.22|20566.22|9
1640339380000|2021-12-24 09:49:40|20688.63|20568.63|20688.35|20568.35|20688.91|20568.91|20688.02|20568.02|10
1640339390000|2021-12-24 09:49:50|20688.74|20568.74|20688.02|20568.02|20688.86|20568.86|20687.82|20567.82|10
1640339400000|2021-12-24 09:50:00|20688.07|20568.07|20690.01|20570.01|20690.01|20570.01|20688.07|20568.07|9
1640339410000|2021-12-24 09:50:10|20689.92|20569.92|20693.21|20573.21|20693.21|20573.21|20689.83|20569.83|9
1640339420000|2021-12-24 09:50:20|20693.33|20573.33|20693.99|20573.99|20694.34|20574.34|20693.33|20573.33|9
1640339430000|2021-12-24 09:50:30|20693.98|20573.98|20693.59|20573.59|20694.64|20574.64|20693.59|20573.59|9
1640339440000|2021-12-24 09:50:40|20693.74|20573.74|20694.6|20574.6|20694.69|20574.69|20693.74|20573.74|9
1640339450000|2021-12-24 09:50:50|20694.56|20574.56|20695.59|20575.59|20695.68|20575.68|20694.56|20574.56|9
1640339460000|2021-12-24 09:51:00|20694.67|20574.67|20695.84|20575.84|20695.94|20575.94|20694.65|20574.65|10
1640339470000|2021-12-24 09:51:10|20696.41|20576.41|20697.41|20577.41|20697.41|20577.41|20696.18|20576.18|9
1640339480000|2021-12-24 09:51:20|20697.4|20577.4|20697.65|20577.65|20698.04|20578.04|20697.4|20577.4|9
1640339490000|2021-12-24 09:51:30|20697.32|20577.32|20695.54|20575.54|20697.33|20577.33|20695.38|20575.38|8
1640339500000|2021-12-24 09:51:40|20695.63|20575.63|20695.36|20575.36|20695.63|20575.63|20695.02|20575.02|10
1640339510000|2021-12-24 09:51:50|20695.49|20575.49|20694.02|20574.02|20695.84|20575.84|20694.02|20574.02|9
1640339520000|2021-12-24 09:52:00|20694.29|20574.29|20694.76|20574.76|20695.7|20575.7|20694.29|20574.29|10
1640339530000|2021-12-24 09:52:10|20695.16|20575.16|20694.8|20574.8|20695.24|20575.24|20694.8|20574.8|10
1640339540000|2021-12-24 09:52:20|20694.73|20574.73|20693.95|20573.95|20694.73|20574.73|20693.43|20573.43|10
1640339550000|2021-12-24 09:52:30|20693.97|20573.97|20694.57|20574.57|20694.69|20574.69|20693.97|20573.97|10
1640339560000|2021-12-24 09:52:40|20694.52|20574.52|20694.63|20574.63|20694.99|20574.99|20694.52|20574.52|9
1640339570000|2021-12-24 09:52:50|20695.1|20575.1|20695.8|20575.8|20695.8|20575.8|20694.82|20574.82|10
1640339580000|2021-12-24 09:53:00|20695.61|20575.61|20695.68|20575.68|20695.68|20575.68|20694.72|20574.72|10
1640339590000|2021-12-24 09:53:10|20695.01|20575.01|20695.16|20575.16|20695.9|20575.9|20695|20575|10
1640339600000|2021-12-24 09:53:20|20695.38|20575.38|20695.2|20575.2|20695.38|20575.38|20695.12|20575.12|7
1640339610000|2021-12-24 09:53:30|20695.45|20575.45|20696.54|20576.54|20696.71|20576.71|20695.42|20575.42|10
1640339620000|2021-12-24 09:53:40|20696.38|20576.38|20695.9|20575.9|20696.38|20576.38|20695.27|20575.27|10
1640339630000|2021-12-24 09:53:50|20695.95|20575.95|20696.34|20576.34|20696.91|20576.91|20695.95|20575.95|9
1640339640000|2021-12-24 09:54:00|20696.45|20576.45|20696.7|20576.7|20697.3|20577.3|20696.45|20576.45|10
1640339650000|2021-12-24 09:54:10|20695.98|20575.98|20695.48|20575.48|20695.98|20575.98|20694.76|20574.76|9
1640339660000|2021-12-24 09:54:20|20695.74|20575.74|20697.16|20577.16|20697.16|20577.16|20694.75|20574.75|10
1640339670000|2021-12-24 09:54:30|20697.08|20577.08|20698.9|20578.9|20698.9|20578.9|20696.49|20576.49|10
1640339680000|2021-12-24 09:54:40|20698.81|20578.81|20696.4|20576.4|20698.81|20578.81|20696.4|20576.4|10
1640339690000|2021-12-24 09:54:50|20696.08|20576.08|20696.77|20576.77|20696.77|20576.77|20695.42|20575.42|9
1640339700000|2021-12-24 09:55:00|20698.04|20578.04|20698.06|20578.06|20698.2|20578.2|20697.67|20577.67|9
1640339710000|2021-12-24 09:55:10|20698.28|20578.28|20699.04|20579.04|20699.04|20579.04|20698.23|20578.23|9
1640339720000|2021-12-24 09:55:20|20699.41|20579.41|20701.14|20581.14|20701.14|20581.14|20699.22|20579.22|10
1640339730000|2021-12-24 09:55:30|20700.93|20580.93|20700.35|20580.35|20700.94|20580.94|20700.35|20580.35|9
1640339740000|2021-12-24 09:55:40|20700.63|20580.63|20700.83|20580.83|20701.06|20581.06|20700.58|20580.58|9
1640339750000|2021-12-24 09:55:50|20700.67|20580.67|20698.94|20578.94|20700.84|20580.84|20698.94|20578.94|10
1640339760000|2021-12-24 09:56:00|20698.01|20578.01|20693.03|20573.03|20698.53|20578.53|20693.03|20573.03|9
1640339770000|2021-12-24 09:56:10|20693.12|20573.12|20691.47|20571.47|20693.12|20573.12|20691.47|20571.47|9
1640339780000|2021-12-24 09:56:20|20691.44|20571.44|20691.21|20571.21|20691.44|20571.44|20691.17|20571.17|9
1640339790000|2021-12-24 09:56:30|20690.71|20570.71|20690.09|20570.09|20690.72|20570.72|20690.06|20570.06|9
1640339800000|2021-12-24 09:56:40|20689.93|20569.93|20689.6|20569.6|20690.32|20570.32|20689.6|20569.6|10
1640339810000|2021-12-24 09:56:50|20689.59|20569.59|20690.87|20570.87|20690.98|20570.98|20689.59|20569.59|10
1640339820000|2021-12-24 09:57:00|20691.57|20571.57|20692.12|20572.12|20692.3|20572.3|20691.57|20571.57|8
1640339830000|2021-12-24 09:57:10|20692.45|20572.45|20691.9|20571.9|20692.55|20572.55|20691.49|20571.49|10
1640339840000|2021-12-24 09:57:20|20692.27|20572.27|20692.14|20572.14|20692.28|20572.28|20691.36|20571.36|10
1640339850000|2021-12-24 09:57:30|20692.74|20572.74|20694.43|20574.43|20694.43|20574.43|20691.81|20571.81|10
1640339860000|2021-12-24 09:57:40|20694.64|20574.64|20693.33|20573.33|20694.92|20574.92|20693.33|20573.33|10
1640339870000|2021-12-24 09:57:50|20693.44|20573.44|20695.77|20575.77|20695.8|20575.8|20693.44|20573.44|10
1640339880000|2021-12-24 09:58:00|20695.78|20575.78|20695.66|20575.66|20695.89|20575.89|20695.66|20575.66|8
1640339890000|2021-12-24 09:58:10|20695.59|20575.59|20694.81|20574.81|20695.93|20575.93|20694.81|20574.81|8
1640339900000|2021-12-24 09:58:20|20695|20575|20694.58|20574.58|20695.04|20575.04|20694.33|20574.33|8
1640339910000|2021-12-24 09:58:30|20694.31|20574.31|20694.51|20574.51|20694.72|20574.72|20694.31|20574.31|10
1640339920000|2021-12-24 09:58:40|20694.67|20574.67|20698.03|20578.03|20698.03|20578.03|20694.67|20574.67|10
1640339930000|2021-12-24 09:58:50|20697|20577|20700.72|20580.72|20700.72|20580.72|20697|20577|10
1640339940000|2021-12-24 09:59:00|20700.64|20580.64|20701.41|20581.41|20701.61|20581.61|20700.57|20580.57|10
1640339950000|2021-12-24 09:59:10|20701.4|20581.4|20701.17|20581.17|20701.57|20581.57|20701.08|20581.08|10
1640339960000|2021-12-24 09:59:20|20701|20581|20700.7|20580.7|20701.16|20581.16|20700.7|20580.7|9
1640339970000|2021-12-24 09:59:30|20700.26|20580.26|20701.55|20581.55|20701.55|20581.55|20700.08|20580.08|9
1640339980000|2021-12-24 09:59:40|20701.95|20581.95|20703.46|20583.46|20703.46|20583.46|20701.95|20581.95|10
1640339990000|2021-12-24 09:59:50|20703.2|20583.2|20702.58|20582.58|20704.02|20584.02|20702.53|20582.53|9
1640340000000|2021-12-24 10:00:00|20703|20583|20703.52|20583.52|20703.78|20583.78|20703|20583|10
1640340010000|2021-12-24 10:00:10|20702.9|20582.9|20703.06|20583.06|20703.34|20583.34|20702.87|20582.87|9
1640340020000|2021-12-24 10:00:20|20702.97|20582.97|20701.81|20581.81|20703.72|20583.72|20701.62|20581.62|10
1640340030000|2021-12-24 10:00:30|20702.1|20582.1|20702.49|20582.49|20703.25|20583.25|20702.1|20582.1|10
1640340040000|2021-12-24 10:00:40|20702.52|20582.52|20702.5|20582.5|20702.75|20582.75|20702.33|20582.33|9
1640340050000|2021-12-24 10:00:50|20702.51|20582.51|20704.34|20584.34|20704.34|20584.34|20702.51|20582.51|10
1640340060000|2021-12-24 10:01:00|20704.56|20584.56|20703.89|20583.89|20704.82|20584.82|20703.67|20583.67|10
1640340070000|2021-12-24 10:01:10|20703.79|20583.79|20702.12|20582.12|20703.9|20583.9|20701.85|20581.85|9
1640340080000|2021-12-24 10:01:20|20702.35|20582.35|20702.76|20582.76|20702.76|20582.76|20701.87|20581.87|10
1640340090000|2021-12-24 10:01:30|20703.01|20583.01|20705.66|20585.66|20705.66|20585.66|20703.01|20583.01|10
1640340100000|2021-12-24 10:01:40|20705.73|20585.73|20704.83|20584.83|20705.73|20585.73|20704.83|20584.83|9
1640340110000|2021-12-24 10:01:50|20704.82|20584.82|20706.16|20586.16|20706.34|20586.34|20704.23|20584.23|10
1640340120000|2021-12-24 10:02:00|20705.87|20585.87|20706.46|20586.46|20706.8|20586.8|20705.87|20585.87|10
1640340130000|2021-12-24 10:02:10|20706.49|20586.49|20706.45|20586.45|20706.63|20586.63|20706.01|20586.01|9
1640340140000|2021-12-24 10:02:20|20706.83|20586.83|20707.35|20587.35|20707.96|20587.96|20706.83|20586.83|9
1640340150000|2021-12-24 10:02:30|20707.49|20587.49|20708.74|20588.74|20708.76|20588.76|20707.49|20587.49|9
1640340160000|2021-12-24 10:02:40|20708.9|20588.9|20709.6|20589.6|20709.6|20589.6|20708.56|20588.56|9
1640340170000|2021-12-24 10:02:50|20709.81|20589.81|20709.9|20589.9|20710.08|20590.08|20709.04|20589.04|10
1640340180000|2021-12-24 10:03:00|20709.82|20589.82|20709.92|20589.92|20710.18|20590.18|20709.6|20589.6|9
1640340190000|2021-12-24 10:03:10|20710.1|20590.1|20708.61|20588.61|20710.41|20590.41|20708.61|20588.61|9
1640340200000|2021-12-24 10:03:20|20708.42|20588.42|20708.09|20588.09|20708.42|20588.42|20708.01|20588.01|9
1640340210000|2021-12-24 10:03:30|20708.29|20588.29|20709.15|20589.15|20709.55|20589.55|20708.29|20588.29|10
1640340220000|2021-12-24 10:03:40|20709.34|20589.34|20709.6|20589.6|20709.6|20589.6|20709.23|20589.23|9
1640340230000|2021-12-24 10:03:50|20709.58|20589.58|20711.81|20591.81|20711.81|20591.81|20709.58|20589.58|9
1640340240000|2021-12-24 10:04:00|20711.85|20591.85|20712.81|20592.81|20713.1|20593.1|20711.85|20591.85|10
1640340250000|2021-12-24 10:04:10|20712.71|20592.71|20714.51|20594.51|20714.51|20594.51|20712.71|20592.71|10
1640340260000|2021-12-24 10:04:20|20714.43|20594.43|20714.53|20594.53|20714.53|20594.53|20713.53|20593.53|9
1640340270000|2021-12-24 10:04:30|20714.94|20594.94|20715.55|20595.55|20715.82|20595.82|20714.94|20594.94|10
1640340280000|2021-12-24 10:04:40|20715.32|20595.32|20717.59|20597.59|20717.59|20597.59|20715.32|20595.32|10
1640340290000|2021-12-24 10:04:50|20717.61|20597.61|20718.22|20598.22|20718.22|20598.22|20717.61|20597.61|10
1640340300000|2021-12-24 10:05:00|20718.12|20598.12|20718.1|20598.1|20718.12|20598.12|20717.44|20597.44|10
1640340310000|2021-12-24 10:05:10|20718.02|20598.02|20716.71|20596.71|20718.02|20598.02|20716.71|20596.71|9
1640340320000|2021-12-24 10:05:20|20714.98|20594.98|20715.75|20595.75|20715.87|20595.87|20714.98|20594.98|10
1640340330000|2021-12-24 10:05:30|20716.14|20596.14|20717.25|20597.25|20717.42|20597.42|20715.91|20595.91|10
1640340340000|2021-12-24 10:05:40|20717.14|20597.14|20717.62|20597.62|20717.62|20597.62|20717.13|20597.13|10
1640340350000|2021-12-24 10:05:50|20717.7|20597.7|20717.14|20597.14|20718|20598|20716.73|20596.73|9
1640340360000|2021-12-24 10:06:00|20716.97|20596.97|20716.37|20596.37|20717.31|20597.31|20716.37|20596.37|10
1640340370000|2021-12-24 10:06:10|20716.43|20596.43|20717.65|20597.65|20717.65|20597.65|20716.43|20596.43|10
1640340380000|2021-12-24 10:06:20|20716.91|20596.91|20715.65|20595.65|20716.91|20596.91|20715.65|20595.65|9
1640340390000|2021-12-24 10:06:30|20715.79|20595.79|20713.03|20593.03|20715.79|20595.79|20712.23|20592.23|10
1640340400000|2021-12-24 10:06:40|20712.94|20592.94|20713.32|20593.32|20713.78|20593.78|20712.94|20592.94|9
1640340410000|2021-12-24 10:06:50|20712.97|20592.97|20710.04|20590.04|20712.97|20592.97|20710.04|20590.04|10
1640340420000|2021-12-24 10:07:00|20710.25|20590.25|20708.75|20588.75|20710.25|20590.25|20708.29|20588.29|9
1640340430000|2021-12-24 10:07:10|20708.6|20588.6|20708.11|20588.11|20708.83|20588.83|20708.11|20588.11|10
1640340440000|2021-12-24 10:07:20|20707.86|20587.86|20707.03|20587.03|20708.23|20588.23|20707.03|20587.03|10
1640340450000|2021-12-24 10:07:30|20706.99|20586.99|20704.51|20584.51|20706.99|20586.99|20704.51|20584.51|9
1640340460000|2021-12-24 10:07:40|20704.47|20584.47|20703.78|20583.78|20704.53|20584.53|20703.78|20583.78|9
1640340470000|2021-12-24 10:07:50|20703.73|20583.73|20701.12|20581.12|20703.73|20583.73|20701.12|20581.12|10
1640340480000|2021-12-24 10:08:00|20700.31|20580.31|20698.57|20578.57|20700.31|20580.31|20698.22|20578.22|9
1640340490000|2021-12-24 10:08:10|20698.41|20578.41|20697.86|20577.86|20699.18|20579.18|20697.85|20577.85|10
1640340500000|2021-12-24 10:08:20|20698.32|20578.32|20697.37|20577.37|20698.32|20578.32|20697.37|20577.37|9
1640340510000|2021-12-24 10:08:30|20697.25|20577.25|20694.15|20574.15|20697.25|20577.25|20694.15|20574.15|9
1640340520000|2021-12-24 10:08:40|20693.78|20573.78|20689.64|20569.64|20693.78|20573.78|20689.64|20569.64|10
1640340530000|2021-12-24 10:08:50|20689.3|20569.3|20687.53|20567.53|20689.3|20569.3|20687.38|20567.38|9
1640340540000|2021-12-24 10:09:00|20687.34|20567.34|20686.9|20566.9|20687.71|20567.71|20686.9|20566.9|8
1640340550000|2021-12-24 10:09:10|20686.49|20566.49|20685.38|20565.38|20686.64|20566.64|20685.38|20565.38|9
1640340560000|2021-12-24 10:09:20|20685.26|20565.26|20683.44|20563.44|20685.26|20565.26|20683.41|20563.41|9
1640340570000|2021-12-24 10:09:30|20683.76|20563.76|20684.41|20564.41|20684.41|20564.41|20683.76|20563.76|9
1640340580000|2021-12-24 10:09:40|20685.04|20565.04|20683.98|20563.98|20685.4|20565.4|20683.91|20563.91|8
1640340590000|2021-12-24 10:09:50|20684.18|20564.18|20686.02|20566.02|20686.05|20566.05|20684.1|20564.1|10
1640340600000|2021-12-24 10:10:00|20686.35|20566.35|20686.2|20566.2|20686.9|20566.9|20686.03|20566.03|10
1640340610000|2021-12-24 10:10:10|20685.93|20565.93|20685.54|20565.54|20687.47|20567.47|20685.54|20565.54|10
1640340620000|2021-12-24 10:10:20|20684.57|20564.57|20682.52|20562.52|20684.57|20564.57|20682.52|20562.52|8
1640340630000|2021-12-24 10:10:30|20682.1|20562.1|20681.15|20561.15|20682.1|20562.1|20680.95|20560.95|10
1640340640000|2021-12-24 10:10:40|20681.05|20561.05|20681.92|20561.92|20681.92|20561.92|20679.83|20559.83|10
1640340650000|2021-12-24 10:10:50|20682.47|20562.47|20677.23|20557.23|20682.83|20562.83|20677.21|20557.21|10
1640340660000|2021-12-24 10:11:00|20677.08|20557.08|20675.49|20555.49|20677.08|20557.08|20675.49|20555.49|10
1640340670000|2021-12-24 10:11:10|20675.92|20555.92|20671.76|20551.76|20675.92|20555.92|20671.53|20551.53|10
1640340680000|2021-12-24 10:11:20|20671.53|20551.53|20668.1|20548.1|20671.53|20551.53|20668.1|20548.1|10
1640340690000|2021-12-24 10:11:30|20667.32|20547.32|20667.17|20547.17|20668.57|20548.57|20667.17|20547.17|10
1640340700000|2021-12-24 10:11:40|20667.14|20547.14|20666.01|20546.01|20667.14|20547.14|20666.01|20546.01|10
1640340710000|2021-12-24 10:11:50|20667.44|20547.44|20667.58|20547.58|20668.54|20548.54|20667.08|20547.08|10
1640340720000|2021-12-24 10:12:00|20667.81|20547.81|20668.34|20548.34|20668.34|20548.34|20667.28|20547.28|10
1640340730000|2021-12-24 10:12:10|20668.59|20548.59|20668.51|20548.51|20668.59|20548.59|20667.85|20547.85|10
1640340740000|2021-12-24 10:12:20|20668.33|20548.33|20669.05|20549.05|20669.05|20549.05|20667.79|20547.79|10
1640340750000|2021-12-24 10:12:30|20668.63|20548.63|20668.17|20548.17|20668.7|20548.7|20668.17|20548.17|8
1640340760000|2021-12-24 10:12:40|20668.13|20548.13|20667.02|20547.02|20668.13|20548.13|20665.69|20545.69|10
1640340770000|2021-12-24 10:12:50|20667.29|20547.29|20664.41|20544.41|20667.29|20547.29|20664.41|20544.41|9
1640340780000|2021-12-24 10:13:00|20664.76|20544.76|20665.04|20545.04|20665.12|20545.12|20664.45|20544.45|10
1640340790000|2021-12-24 10:13:10|20664.89|20544.89|20664.36|20544.36|20665.74|20545.74|20664.36|20544.36|10
1640340800000|2021-12-24 10:13:20|20664.02|20544.02|20665.76|20545.76|20665.76|20545.76|20662.35|20542.35|10
1640340810000|2021-12-24 10:13:30|20666.05|20546.05|20669.39|20549.39|20669.43|20549.43|20666.05|20546.05|10
1640340820000|2021-12-24 10:13:40|20668.94|20548.94|20668.52|20548.52|20669.5|20549.5|20668.51|20548.51|9
1640340830000|2021-12-24 10:13:50|20668.96|20548.96|20670.18|20550.18|20670.47|20550.47|20668.96|20548.96|10
1640340840000|2021-12-24 10:14:00|20670.27|20550.27|20672.61|20552.61|20672.89|20552.89|20670.27|20550.27|10
1640340850000|2021-12-24 10:14:10|20672.74|20552.74|20672.9|20552.9|20672.9|20552.9|20672.58|20552.58|10
1640340860000|2021-12-24 10:14:20|20672.35|20552.35|20673.58|20553.58|20673.6|20553.6|20672.35|20552.35|9
1640340870000|2021-12-24 10:14:30|20673.96|20553.96|20674.13|20554.13|20674.85|20554.85|20673.96|20553.96|10
1640340880000|2021-12-24 10:14:40|20673.73|20553.73|20675.44|20555.44|20675.44|20555.44|20673.71|20553.71|9
1640340890000|2021-12-24 10:14:50|20675.99|20555.99|20677.38|20557.38|20677.38|20557.38|20675.82|20555.82|10
1640340900000|2021-12-24 10:15:00|20677.56|20557.56|20675.48|20555.48|20677.56|20557.56|20675.31|20555.31|10
1640340910000|2021-12-24 10:15:10|20674.86|20554.86|20673.64|20553.64|20674.86|20554.86|20672.67|20552.67|10
1640340920000|2021-12-24 10:15:20|20673.59|20553.59|20671.63|20551.63|20673.59|20553.59|20671.51|20551.51|10
1640340930000|2021-12-24 10:15:30|20671.4|20551.4|20670.36|20550.36|20671.4|20551.4|20670.36|20550.36|9
1640340940000|2021-12-24 10:15:40|20669.46|20549.46|20668.25|20548.25|20669.46|20549.46|20668.25|20548.25|8
1640340950000|2021-12-24 10:15:50|20668.58|20548.58|20667.49|20547.49|20668.58|20548.58|20667.49|20547.49|9
1640340960000|2021-12-24 10:16:00|20667.89|20547.89|20666.61|20546.61|20667.9|20547.9|20666.57|20546.57|8
1640340970000|2021-12-24 10:16:10|20666.24|20546.24|20666.06|20546.06|20667.43|20547.43|20665.71|20545.71|9
1640340980000|2021-12-24 10:16:20|20665.88|20545.88|20665.22|20545.22|20665.88|20545.88|20664.69|20544.69|9
1640340990000|2021-12-24 10:16:30|20664.92|20544.92|20662.46|20542.46|20665.27|20545.27|20662.46|20542.46|10
1640341000000|2021-12-24 10:16:40|20662.34|20542.34|20663.21|20543.21|20663.36|20543.36|20661.76|20541.76|10
1640341010000|2021-12-24 10:16:50|20663.47|20543.47|20665.98|20545.98|20666.11|20546.11|20663.05|20543.05|10
1640341020000|2021-12-24 10:17:00|20665.8|20545.8|20670.59|20550.59|20670.59|20550.59|20665.8|20545.8|10
1640341030000|2021-12-24 10:17:10|20670.54|20550.54|20673.14|20553.14|20673.63|20553.63|20670.54|20550.54|10
1640341040000|2021-12-24 10:17:20|20673.37|20553.37|20670.51|20550.51|20673.64|20553.64|20670.51|20550.51|10
1640341050000|2021-12-24 10:17:30|20670.39|20550.39|20668.67|20548.67|20670.39|20550.39|20668.05|20548.05|8
1640341060000|2021-12-24 10:17:40|20667.57|20547.57|20661.63|20541.63|20667.64|20547.64|20661.63|20541.63|10
1640341070000|2021-12-24 10:17:50|20661.35|20541.35|20659|20539|20661.35|20541.35|20659|20539|10
1640341080000|2021-12-24 10:18:00|20659.07|20539.07|20658.71|20538.71|20659.17|20539.17|20658.09|20538.09|10
1640341090000|2021-12-24 10:18:10|20658.09|20538.09|20659.96|20539.96|20659.96|20539.96|20658.09|20538.09|10
1640341100000|2021-12-24 10:18:20|20659.85|20539.85|20659.2|20539.2|20660.19|20540.19|20659.2|20539.2|10
1640341110000|2021-12-24 10:18:30|20659.37|20539.37|20659.34|20539.34|20659.49|20539.49|20658.86|20538.86|10
1640341120000|2021-12-24 10:18:40|20659.48|20539.48|20658.52|20538.52|20659.48|20539.48|20658.52|20538.52|10
1640341130000|2021-12-24 10:18:50|20658.16|20538.16|20656.7|20536.7|20658.51|20538.51|20656.7|20536.7|9
1640341140000|2021-12-24 10:19:00|20655.93|20535.93|20654.29|20534.29|20655.98|20535.98|20654.29|20534.29|9
1640341150000|2021-12-24 10:19:10|20654.23|20534.23|20650.58|20530.58|20654.23|20534.23|20650.58|20530.58|8
1640341160000|2021-12-24 10:19:20|20650.18|20530.18|20649.58|20529.58|20650.25|20530.25|20649.58|20529.58|7
1640341170000|2021-12-24 10:19:30|20649.47|20529.47|20648.65|20528.65|20650.25|20530.25|20648.49|20528.49|9
1640341180000|2021-12-24 10:19:40|20648.81|20528.81|20648.82|20528.82|20649.13|20529.13|20648.56|20528.56|9
1640341190000|2021-12-24 10:19:50|20648.98|20528.98|20649.5|20529.5|20649.5|20529.5|20648.52|20528.52|9
1640341200000|2021-12-24 10:20:00|20649.79|20529.79|20652.04|20532.04|20652.04|20532.04|20649.79|20529.79|8
1640341210000|2021-12-24 10:20:10|20652.13|20532.13|20653.73|20533.73|20653.74|20533.74|20652.12|20532.12|10
1640341220000|2021-12-24 10:20:20|20653.63|20533.63|20654.04|20534.04|20654.26|20534.26|20653.36|20533.36|10
1640341230000|2021-12-24 10:20:30|20654.59|20534.59|20651.99|20531.99|20654.65|20534.65|20651.99|20531.99|10
1640341240000|2021-12-24 10:20:40|20651.88|20531.88|20650.87|20530.87|20651.88|20531.88|20650.87|20530.87|10
1640341250000|2021-12-24 10:20:50|20650.81|20530.81|20649.43|20529.43|20650.81|20530.81|20649.43|20529.43|10
1640341260000|2021-12-24 10:21:00|20649.45|20529.45|20649.3|20529.3|20649.57|20529.57|20649.22|20529.22|9
1640341270000|2021-12-24 10:21:10|20649.32|20529.32|20650.28|20530.28|20650.28|20530.28|20648.8|20528.8|10
1640341280000|2021-12-24 10:21:20|20650.29|20530.29|20649.27|20529.27|20650.29|20530.29|20649.27|20529.27|8
1640341290000|2021-12-24 10:21:30|20649.23|20529.23|20650.12|20530.12|20650.12|20530.12|20649.21|20529.21|8
1640341300000|2021-12-24 10:21:40|20650.13|20530.13|20651.88|20531.88|20651.88|20531.88|20649.9|20529.9|9
1640341310000|2021-12-24 10:21:50|20652.4|20532.4|20654.71|20534.71|20654.71|20534.71|20652.4|20532.4|10
1640341320000|2021-12-24 10:22:00|20655.28|20535.28|20656.14|20536.14|20656.46|20536.46|20655.14|20535.14|10
1640341330000|2021-12-24 10:22:10|20656.49|20536.49|20656.65|20536.65|20657.47|20537.47|20656.49|20536.49|10
1640341340000|2021-12-24 10:22:20|20656.35|20536.35|20657.55|20537.55|20657.57|20537.57|20656.27|20536.27|10
1640341350000|2021-12-24 10:22:30|20657.6|20537.6|20658.62|20538.62|20658.62|20538.62|20656.93|20536.93|10
1640341360000|2021-12-24 10:22:40|20658.96|20538.96|20660.17|20540.17|20660.17|20540.17|20658.5|20538.5|9
1640341370000|2021-12-24 10:22:50|20659.9|20539.9|20658.8|20538.8|20659.9|20539.9|20658.8|20538.8|9
1640341380000|2021-12-24 10:23:00|20659.33|20539.33|20661.48|20541.48|20661.48|20541.48|20658.99|20538.99|10
1640341390000|2021-12-24 10:23:10|20661.52|20541.52|20665.63|20545.63|20665.63|20545.63|20661.52|20541.52|10
1640341400000|2021-12-24 10:23:20|20666.21|20546.21|20671.17|20551.17|20671.17|20551.17|20666.21|20546.21|9
1640341410000|2021-12-24 10:23:30|20671.3|20551.3|20673.66|20553.66|20673.66|20553.66|20671.3|20551.3|10
1640341420000|2021-12-24 10:23:40|20673.43|20553.43|20673.73|20553.73|20674.6|20554.6|20673.37|20553.37|9
1640341430000|2021-12-24 10:23:50|20673.69|20553.69|20672.73|20552.73|20673.69|20553.69|20671.82|20551.82|10
1640341440000|2021-12-24 10:24:00|20672.59|20552.59|20672.92|20552.92|20673.39|20553.39|20672.42|20552.42|10
1640341450000|2021-12-24 10:24:10|20672.85|20552.85|20672.66|20552.66|20673.17|20553.17|20672.61|20552.61|9
1640341460000|2021-12-24 10:24:20|20672.38|20552.38|20672.86|20552.86|20672.94|20552.94|20672.38|20552.38|10
1640341470000|2021-12-24 10:24:30|20672.83|20552.83|20673.63|20553.63|20673.63|20553.63|20672.83|20552.83|10
1640341480000|2021-12-24 10:24:40|20673.02|20553.02|20673.81|20553.81|20673.81|20553.81|20673.02|20553.02|9
1640341490000|2021-12-24 10:24:50|20673.79|20553.79|20672.98|20552.98|20673.79|20553.79|20672.59|20552.59|10
1640341500000|2021-12-24 10:25:00|20672.72|20552.72|20673.3|20553.3|20673.95|20553.95|20671.85|20551.85|10
1640341510000|2021-12-24 10:25:10|20672.98|20552.98|20671.69|20551.69|20672.98|20552.98|20671.69|20551.69|10
1640341520000|2021-12-24 10:25:20|20671.14|20551.14|20669.81|20549.81|20671.14|20551.14|20669.54|20549.54|10
1640341530000|2021-12-24 10:25:30|20669.53|20549.53|20669.16|20549.16|20669.53|20549.53|20668.83|20548.83|10
1640341540000|2021-12-24 10:25:40|20668.96|20548.96|20668.94|20548.94|20669.22|20549.22|20668.89|20548.89|10
1640341550000|2021-12-24 10:25:50|20668.85|20548.85|20669.2|20549.2|20669.75|20549.75|20668.79|20548.79|10
1640341560000|2021-12-24 10:26:00|20669.09|20549.09|20670.91|20550.91|20670.91|20550.91|20669.09|20549.09|9
1640341570000|2021-12-24 10:26:10|20671.05|20551.05|20672.79|20552.79|20673.24|20553.24|20671.05|20551.05|10
1640341580000|2021-12-24 10:26:20|20671.96|20551.96|20673.22|20553.22|20673.22|20553.22|20671.96|20551.96|9
1640341590000|2021-12-24 10:26:30|20673.64|20553.64|20674.34|20554.34|20675.4|20555.4|20673.64|20553.64|10
1640341600000|2021-12-24 10:26:40|20673.96|20553.96|20670.53|20550.53|20673.96|20553.96|20670.23|20550.23|10
1640341610000|2021-12-24 10:26:50|20670.14|20550.14|20670.25|20550.25|20670.35|20550.35|20669.56|20549.56|10
1640341620000|2021-12-24 10:27:00|20670.34|20550.34|20668.94|20548.94|20670.34|20550.34|20668.94|20548.94|10
1640341630000|2021-12-24 10:27:10|20668.78|20548.78|20667.1|20547.1|20669.22|20549.22|20667.1|20547.1|10
1640341640000|2021-12-24 10:27:20|20665.62|20545.62|20656.39|20536.39|20665.62|20545.62|20656.39|20536.39|10
1640341650000|2021-12-24 10:27:30|20655.99|20535.99|20654.97|20534.97|20655.99|20535.99|20654.97|20534.97|10
1640341660000|2021-12-24 10:27:40|20655.66|20535.66|20653.73|20533.73|20656.04|20536.04|20653.73|20533.73|10
1640341670000|2021-12-24 10:27:50|20653.82|20533.82|20652.73|20532.73|20653.88|20533.88|20652.73|20532.73|10
1640341680000|2021-12-24 10:28:00|20652.91|20532.91|20653.02|20533.02|20653.95|20533.95|20652.91|20532.91|10
1640341690000|2021-12-24 10:28:10|20653.16|20533.16|20653.11|20533.11|20653.34|20533.34|20652.55|20532.55|10
1640341700000|2021-12-24 10:28:20|20651.53|20531.53|20650.69|20530.69|20651.53|20531.53|20650.59|20530.59|10
1640341710000|2021-12-24 10:28:30|20650.63|20530.63|20649.55|20529.55|20650.63|20530.63|20649.45|20529.45|10
1640341720000|2021-12-24 10:28:40|20649.31|20529.31|20648.44|20528.44|20649.31|20529.31|20648.44|20528.44|10
1640341730000|2021-12-24 10:28:50|20648.43|20528.43|20648.1|20528.1|20648.43|20528.43|20647.05|20527.05|10
1640341740000|2021-12-24 10:29:00|20648.18|20528.18|20646.82|20526.82|20648.47|20528.47|20646.82|20526.82|10
1640341750000|2021-12-24 10:29:10|20646.84|20526.84|20647.24|20527.24|20647.38|20527.38|20646.67|20526.67|10
1640341760000|2021-12-24 10:29:20|20647.45|20527.45|20647.96|20527.96|20647.96|20527.96|20646.98|20526.98|10
1640341770000|2021-12-24 10:29:30|20648.4|20528.4|20648.04|20528.04|20648.46|20528.46|20648.04|20528.04|10
1640341780000|2021-12-24 10:29:40|20647.94|20527.94|20648.77|20528.77|20648.83|20528.83|20647.81|20527.81|10
1640341790000|2021-12-24 10:29:50|20648.84|20528.84|20650.85|20530.85|20650.85|20530.85|20648.84|20528.84|10
1640341800000|2021-12-24 10:30:00|20651.16|20531.16|20648.95|20528.95|20652.08|20532.08|20648.95|20528.95|10
1640341810000|2021-12-24 10:30:10|20648.77|20528.77|20647.35|20527.35|20648.91|20528.91|20647.35|20527.35|10
1640341820000|2021-12-24 10:30:20|20647.37|20527.37|20647.19|20527.19|20647.4|20527.4|20646.89|20526.89|10
1640341830000|2021-12-24 10:30:30|20646.63|20526.63|20646.18|20526.18|20646.75|20526.75|20645.66|20525.66|10
1640341840000|2021-12-24 10:30:40|20646.26|20526.26|20646.9|20526.9|20646.9|20526.9|20646.26|20526.26|9
1640341850000|2021-12-24 10:30:50|20646.2|20526.2|20646.88|20526.88|20646.88|20526.88|20646|20526|9
1640341860000|2021-12-24 10:31:00|20646.21|20526.21|20647.95|20527.95|20647.95|20527.95|20646.21|20526.21|9
1640341870000|2021-12-24 10:31:10|20648.31|20528.31|20651.87|20531.87|20651.87|20531.87|20648.28|20528.28|10
1640341880000|2021-12-24 10:31:20|20652.01|20532.01|20653.01|20533.01|20653.14|20533.14|20652.01|20532.01|9
1640341890000|2021-12-24 10:31:30|20652.98|20532.98|20653.18|20533.18|20653.42|20533.42|20652.8|20532.8|9
1640341900000|2021-12-24 10:31:40|20653.25|20533.25|20653.25|20533.25|20653.25|20533.25|20652.12|20532.12|9
1640341910000|2021-12-24 10:31:50|20653.04|20533.04|20654.94|20534.94|20654.94|20534.94|20653.04|20533.04|10
1640341920000|2021-12-24 10:32:00|20654.95|20534.95|20655.44|20535.44|20655.44|20535.44|20654.95|20534.95|9
1640341930000|2021-12-24 10:32:10|20655.37|20535.37|20656.1|20536.1|20656.1|20536.1|20655.37|20535.37|9
1640341940000|2021-12-24 10:32:20|20656.2|20536.2|20658.11|20538.11|20658.11|20538.11|20656.18|20536.18|10
1640341950000|2021-12-24 10:32:30|20658.57|20538.57|20661.11|20541.11|20661.35|20541.35|20658.57|20538.57|10
1640341960000|2021-12-24 10:32:40|20660.74|20540.74|20661.59|20541.59|20662.47|20542.47|20660.74|20540.74|10
1640341970000|2021-12-24 10:32:50|20661.56|20541.56|20661.77|20541.77|20661.93|20541.93|20661.56|20541.56|10
1640341980000|2021-12-24 10:33:00|20661.73|20541.73|20662.33|20542.33|20662.46|20542.46|20661.73|20541.73|9
1640341990000|2021-12-24 10:33:10|20663.11|20543.11|20666.54|20546.54|20666.54|20546.54|20663.11|20543.11|9
1640342000000|2021-12-24 10:33:20|20667.19|20547.19|20670.39|20550.39|20670.39|20550.39|20667.19|20547.19|9
1640342010000|2021-12-24 10:33:30|20670.6|20550.6|20674.91|20554.91|20674.91|20554.91|20670.6|20550.6|10
1640342020000|2021-12-24 10:33:40|20675.03|20555.03|20675.29|20555.29|20676.86|20556.86|20675.03|20555.03|10
1640342030000|2021-12-24 10:33:50|20675.05|20555.05|20675.5|20555.5|20675.88|20555.88|20674.9|20554.9|10
1640342040000|2021-12-24 10:34:00|20676.04|20556.04|20677.02|20557.02|20677.02|20557.02|20675.81|20555.81|10
1640342050000|2021-12-24 10:34:10|20677.3|20557.3|20681.46|20561.46|20681.46|20561.46|20677.22|20557.22|10
1640342060000|2021-12-24 10:34:20|20681.6|20561.6|20685.66|20565.66|20685.66|20565.66|20681.6|20561.6|10
1640342070000|2021-12-24 10:34:30|20685.82|20565.82|20687.9|20567.9|20687.9|20567.9|20685.82|20565.82|10
1640342080000|2021-12-24 10:34:40|20688.28|20568.28|20690.3|20570.3|20690.3|20570.3|20688.28|20568.28|10
1640342090000|2021-12-24 10:34:50|20690.16|20570.16|20688.98|20568.98|20690.16|20570.16|20688.97|20568.97|10
1640342100000|2021-12-24 10:35:00|20688.94|20568.94|20687.32|20567.32|20689.38|20569.38|20687.01|20567.01|10
1640342110000|2021-12-24 10:35:10|20687.4|20567.4|20686.72|20566.72|20687.43|20567.43|20686.63|20566.63|8
1640342120000|2021-12-24 10:35:20|20687.92|20567.92|20685.92|20565.92|20688.16|20568.16|20685.92|20565.92|9
1640342130000|2021-12-24 10:35:30|20685.89|20565.89|20683.86|20563.86|20685.89|20565.89|20683.59|20563.59|10
1640342140000|2021-12-24 10:35:40|20683.92|20563.92|20682.43|20562.43|20684.07|20564.07|20682.43|20562.43|10
1640342150000|2021-12-24 10:35:50|20682.39|20562.39|20685.17|20565.17|20685.17|20565.17|20682.39|20562.39|10
1640342160000|2021-12-24 10:36:00|20684.55|20564.55|20685.13|20565.13|20685.13|20565.13|20683.53|20563.53|10
1640342170000|2021-12-24 10:36:10|20685.47|20565.47|20687.3|20567.3|20687.3|20567.3|20685.45|20565.45|9
1640342180000|2021-12-24 10:36:20|20687.42|20567.42|20688.42|20568.42|20688.42|20568.42|20686.45|20566.45|10
1640342190000|2021-12-24 10:36:30|20688.51|20568.51|20688.3|20568.3|20689.66|20569.66|20688.29|20568.29|10
1640342200000|2021-12-24 10:36:40|20688.34|20568.34|20689.12|20569.12|20689.39|20569.39|20688.34|20568.34|9
1640342210000|2021-12-24 10:36:50|20689.53|20569.53|20689.82|20569.82|20691.29|20571.29|20689.53|20569.53|7
1640342220000|2021-12-24 10:37:00|20689.69|20569.69|20690.72|20570.72|20690.8|20570.8|20689.53|20569.53|10
1640342230000|2021-12-24 10:37:10|20690.7|20570.7|20693.08|20573.08|20693.08|20573.08|20690.57|20570.57|10
1640342240000|2021-12-24 10:37:20|20692.57|20572.57|20691.04|20571.04|20692.57|20572.57|20691.04|20571.04|10
1640342250000|2021-12-24 10:37:30|20690.93|20570.93|20687.9|20567.9|20690.93|20570.93|20687.9|20567.9|10
1640342260000|2021-12-24 10:37:40|20687.7|20567.7|20686.76|20566.76|20687.7|20567.7|20686.46|20566.46|9
1640342270000|2021-12-24 10:37:50|20687.28|20567.28|20685.99|20565.99|20687.28|20567.28|20685.99|20565.99|9
1640342280000|2021-12-24 10:38:00|20686.04|20566.04|20685.61|20565.61|20686.04|20566.04|20685.06|20565.06|9
1640342290000|2021-12-24 10:38:10|20685.44|20565.44|20684.61|20564.61|20685.72|20565.72|20684.61|20564.61|9
1640342300000|2021-12-24 10:38:20|20684.58|20564.58|20683.98|20563.98|20684.78|20564.78|20683.98|20563.98|8
1640342310000|2021-12-24 10:38:30|20684.4|20564.4|20684.99|20564.99|20685.28|20565.28|20684.35|20564.35|10
1640342320000|2021-12-24 10:38:40|20685.04|20565.04|20683.15|20563.15|20685.04|20565.04|20683.15|20563.15|10
1640342330000|2021-12-24 10:38:50|20682.2|20562.2|20680.74|20560.74|20682.2|20562.2|20680.57|20560.57|10
1640342340000|2021-12-24 10:39:00|20681.47|20561.47|20680.92|20560.92|20681.48|20561.48|20680.92|20560.92|8
1640342350000|2021-12-24 10:39:10|20681.34|20561.34|20681.61|20561.61|20681.61|20561.61|20681.05|20561.05|10
1640342360000|2021-12-24 10:39:20|20681.63|20561.63|20683.47|20563.47|20683.6|20563.6|20681.49|20561.49|9
1640342370000|2021-12-24 10:39:30|20683.91|20563.91|20684.63|20564.63|20684.92|20564.92|20683.88|20563.88|9
1640342380000|2021-12-24 10:39:40|20684.99|20564.99|20685.62|20565.62|20685.67|20565.67|20684.77|20564.77|9
1640342390000|2021-12-24 10:39:50|20685.69|20565.69|20686.51|20566.51|20686.51|20566.51|20685.68|20565.68|7
1640342400000|2021-12-24 10:40:00|20687.14|20567.14|20685.47|20565.47|20687.33|20567.33|20685.47|20565.47|8
1640342410000|2021-12-24 10:40:10|20685.72|20565.72|20686.24|20566.24|20686.24|20566.24|20685.37|20565.37|10
1640342420000|2021-12-24 10:40:20|20686.09|20566.09|20684.8|20564.8|20686.47|20566.47|20684.8|20564.8|9
1640342430000|2021-12-24 10:40:30|20685.05|20565.05|20684.69|20564.69|20685.57|20565.57|20684.69|20564.69|8
1640342440000|2021-12-24 10:40:40|20685.04|20565.04|20682.42|20562.42|20685.86|20565.86|20681.87|20561.87|9
1640342450000|2021-12-24 10:40:50|20682.4|20562.4|20682.6|20562.6|20682.6|20562.6|20682.11|20562.11|8
1640342460000|2021-12-24 10:41:00|20682.57|20562.57|20681.23|20561.23|20683.14|20563.14|20681.23|20561.23|10
1640342470000|2021-12-24 10:41:10|20681.83|20561.83|20680.8|20560.8|20682.41|20562.41|20680.8|20560.8|10
1640342480000|2021-12-24 10:41:20|20681.56|20561.56|20682.01|20562.01|20682.61|20562.61|20681.4|20561.4|10
1640342490000|2021-12-24 10:41:30|20681.99|20561.99|20681.71|20561.71|20682.02|20562.02|20681.71|20561.71|7
1640342500000|2021-12-24 10:41:40|20681.79|20561.79|20682.2|20562.2|20682.53|20562.53|20681.02|20561.02|10
1640342510000|2021-12-24 10:41:50|20682.63|20562.63|20683.97|20563.97|20683.97|20563.97|20682.63|20562.63|10
1640342520000|2021-12-24 10:42:00|20683.81|20563.81|20684.75|20564.75|20684.9|20564.9|20683.81|20563.81|10
1640342530000|2021-12-24 10:42:10|20684.68|20564.68|20685.39|20565.39|20685.39|20565.39|20684.57|20564.57|8
1640342540000|2021-12-24 10:42:20|20685.41|20565.41|20687.16|20567.16|20687.71|20567.71|20685.41|20565.41|10
1640342550000|2021-12-24 10:42:30|20686.36|20566.36|20685.61|20565.61|20686.36|20566.36|20685.61|20565.61|9
1640342560000|2021-12-24 10:42:40|20685.98|20565.98|20686.2|20566.2|20686.28|20566.28|20685.61|20565.61|10
1640342570000|2021-12-24 10:42:50|20685.61|20565.61|20686.45|20566.45|20686.45|20566.45|20685.47|20565.47|10
1640342580000|2021-12-24 10:43:00|20686.8|20566.8|20687.28|20567.28|20687.51|20567.51|20686.7|20566.7|10
1640342590000|2021-12-24 10:43:10|20687.4|20567.4|20687.44|20567.44|20688.09|20568.09|20687.32|20567.32|9
1640342600000|2021-12-24 10:43:20|20687.65|20567.65|20688.48|20568.48|20689.25|20569.25|20687.65|20567.65|10
1640342610000|2021-12-24 10:43:30|20687.73|20567.73|20687.06|20567.06|20687.73|20567.73|20687.05|20567.05|10
1640342620000|2021-12-24 10:43:40|20687.26|20567.26|20688.69|20568.69|20688.71|20568.71|20687.24|20567.24|10
1640342630000|2021-12-24 10:43:50|20688.11|20568.11|20688.75|20568.75|20688.77|20568.77|20688.11|20568.11|8
1640342640000|2021-12-24 10:44:00|20688.77|20568.77|20689.08|20569.08|20689.08|20569.08|20688.71|20568.71|10
1640342650000|2021-12-24 10:44:10|20688.93|20568.93|20687.98|20567.98|20688.93|20568.93|20687.95|20567.95|10
1640342660000|2021-12-24 10:44:20|20688.3|20568.3|20689.6|20569.6|20690.33|20570.33|20688.3|20568.3|10
1640342670000|2021-12-24 10:44:30|20689.75|20569.75|20693.71|20573.71|20693.71|20573.71|20689.75|20569.75|8
1640342680000|2021-12-24 10:44:40|20694.16|20574.16|20699.21|20579.21|20699.21|20579.21|20694.16|20574.16|10
1640342690000|2021-12-24 10:44:50|20699.33|20579.33|20699.92|20579.92|20700.22|20580.22|20699.33|20579.33|10
1640342700000|2021-12-24 10:45:00|20699.66|20579.66|20699.65|20579.65|20699.66|20579.66|20699.21|20579.21|9
1640342710000|2021-12-24 10:45:10|20699.41|20579.41|20702.97|20582.97|20702.97|20582.97|20699.41|20579.41|10
1640342720000|2021-12-24 10:45:20|20703.01|20583.01|20704.41|20584.41|20704.62|20584.62|20703.01|20583.01|8
1640342730000|2021-12-24 10:45:30|20704.44|20584.44|20704.5|20584.5|20704.5|20584.5|20703.65|20583.65|8
1640342740000|2021-12-24 10:45:40|20704.38|20584.38|20707.03|20587.03|20707.03|20587.03|20704.38|20584.38|9
1640342750000|2021-12-24 10:45:50|20706.81|20586.81|20713.02|20593.02|20713.02|20593.02|20706.81|20586.81|10
1640342760000|2021-12-24 10:46:00|20713.15|20593.15|20716.88|20596.88|20717.11|20597.11|20712.98|20592.98|10
1640342770000|2021-12-24 10:46:10|20716.29|20596.29|20713.75|20593.75|20716.29|20596.29|20713.75|20593.75|10
1640342780000|2021-12-24 10:46:20|20713.53|20593.53|20711.64|20591.64|20714.19|20594.19|20711.64|20591.64|8
1640342790000|2021-12-24 10:46:30|20711.35|20591.35|20709.48|20589.48|20711.53|20591.53|20709.48|20589.48|10
1640342800000|2021-12-24 10:46:40|20709.59|20589.59|20708.67|20588.67|20709.59|20589.59|20708.02|20588.02|9
1640342810000|2021-12-24 10:46:50|20708.23|20588.23|20705.48|20585.48|20708.23|20588.23|20705.48|20585.48|9
1640342820000|2021-12-24 10:47:00|20705.86|20585.86|20701.08|20581.08|20705.86|20585.86|20701.08|20581.08|9
1640342830000|2021-12-24 10:47:10|20701.12|20581.12|20697.72|20577.72|20701.12|20581.12|20697.72|20577.72|10
1640342840000|2021-12-24 10:47:20|20697.64|20577.64|20695.62|20575.62|20697.64|20577.64|20695.62|20575.62|8
1640342850000|2021-12-24 10:47:30|20695.55|20575.55|20694.6|20574.6|20695.65|20575.65|20694.47|20574.47|9
1640342860000|2021-12-24 10:47:40|20694.87|20574.87|20694.62|20574.62|20695.33|20575.33|20694.52|20574.52|10
1640342870000|2021-12-24 10:47:50|20694.66|20574.66|20695.22|20575.22|20695.45|20575.45|20694.4|20574.4|9
1640342880000|2021-12-24 10:48:00|20695.69|20575.69|20693.08|20573.08|20696.19|20576.19|20692.97|20572.97|10
1640342890000|2021-12-24 10:48:10|20693.3|20573.3|20695.19|20575.19|20695.32|20575.32|20693.3|20573.3|9
1640342900000|2021-12-24 10:48:20|20695.17|20575.17|20693.79|20573.79|20695.38|20575.38|20693.79|20573.79|10
1640342910000|2021-12-24 10:48:30|20693.84|20573.84|20691.21|20571.21|20693.84|20573.84|20691.21|20571.21|9
1640342920000|2021-12-24 10:48:40|20691.29|20571.29|20692.18|20572.18|20692.35|20572.35|20691.29|20571.29|10
1640342930000|2021-12-24 10:48:50|20692.22|20572.22|20692.25|20572.25|20692.38|20572.38|20691.35|20571.35|8
1640342940000|2021-12-24 10:49:00|20692.22|20572.22|20692.24|20572.24|20692.28|20572.28|20691.84|20571.84|10
1640342950000|2021-12-24 10:49:10|20692.65|20572.65|20693.81|20573.81|20693.81|20573.81|20692.23|20572.23|8
1640342960000|2021-12-24 10:49:20|20694.62|20574.62|20696.53|20576.53|20696.53|20576.53|20694.42|20574.42|9
1640342970000|2021-12-24 10:49:30|20696.63|20576.63|20694.76|20574.76|20696.63|20576.63|20694.58|20574.58|9
1640342980000|2021-12-24 10:49:40|20694.66|20574.66|20694.45|20574.45|20694.66|20574.66|20694.01|20574.01|10
1640342990000|2021-12-24 10:49:50|20694.54|20574.54|20693.98|20573.98|20694.79|20574.79|20693.89|20573.89|10
1640343000000|2021-12-24 10:50:00|20694.44|20574.44|20694.42|20574.42|20695.83|20575.83|20694.42|20574.42|10
1640343010000|2021-12-24 10:50:10|20693.77|20573.77|20693.25|20573.25|20693.84|20573.84|20693.25|20573.25|9
1640343020000|2021-12-24 10:50:20|20693.36|20573.36|20693.72|20573.72|20694.06|20574.06|20693.36|20573.36|10
1640343030000|2021-12-24 10:50:30|20693.6|20573.6|20692.04|20572.04|20693.71|20573.71|20691.99|20571.99|9
1640343040000|2021-12-24 10:50:40|20691.86|20571.86|20692.33|20572.33|20692.33|20572.33|20691.39|20571.39|9
1640343050000|2021-12-24 10:50:50|20692.45|20572.45|20691.14|20571.14|20692.45|20572.45|20691.14|20571.14|9
1640343060000|2021-12-24 10:51:00|20690.63|20570.63|20693.52|20573.52|20693.58|20573.58|20690.63|20570.63|10
1640343070000|2021-12-24 10:51:10|20694.51|20574.51|20696.65|20576.65|20696.65|20576.65|20694.51|20574.51|9
1640343080000|2021-12-24 10:51:20|20696.71|20576.71|20697.13|20577.13|20697.44|20577.44|20696.45|20576.45|9
1640343090000|2021-12-24 10:51:30|20697.44|20577.44|20697.78|20577.78|20697.92|20577.92|20697.44|20577.44|9
1640343100000|2021-12-24 10:51:40|20697.34|20577.34|20698.44|20578.44|20698.44|20578.44|20697.34|20577.34|10
1640343110000|2021-12-24 10:51:50|20698.38|20578.38|20697.17|20577.17|20698.69|20578.69|20697.17|20577.17|10
1640343120000|2021-12-24 10:52:00|20697.1|20577.1|20698.65|20578.65|20698.65|20578.65|20697.1|20577.1|10
1640343130000|2021-12-24 10:52:10|20698.81|20578.81|20699.32|20579.32|20699.32|20579.32|20698.28|20578.28|9
1640343140000|2021-12-24 10:52:20|20699.29|20579.29|20701.59|20581.59|20701.59|20581.59|20699.29|20579.29|10
1640343150000|2021-12-24 10:52:30|20701.71|20581.71|20701.91|20581.91|20701.91|20581.91|20701.19|20581.19|7
1640343160000|2021-12-24 10:52:40|20701.95|20581.95|20696.78|20576.78|20703.92|20583.92|20696.78|20576.78|9
1640343170000|2021-12-24 10:52:50|20696.74|20576.74|20688.13|20568.13|20696.74|20576.74|20688.13|20568.13|10
1640343180000|2021-12-24 10:53:00|20688.46|20568.46|20684.65|20564.65|20688.46|20568.46|20684.53|20564.53|8
1640343190000|2021-12-24 10:53:10|20684.56|20564.56|20684.54|20564.54|20685.21|20565.21|20684.5|20564.5|9
1640343200000|2021-12-24 10:53:20|20684.16|20564.16|20683.44|20563.44|20684.16|20564.16|20683.25|20563.25|10
1640343210000|2021-12-24 10:53:30|20683.11|20563.11|20682.31|20562.31|20683.11|20563.11|20682.31|20562.31|9
1640343220000|2021-12-24 10:53:40|20682.44|20562.44|20679.35|20559.35|20682.44|20562.44|20679.35|20559.35|10
1640343230000|2021-12-24 10:53:50|20679.25|20559.25|20679.67|20559.67|20679.67|20559.67|20678.69|20558.69|9
1640343240000|2021-12-24 10:54:00|20679.6|20559.6|20679.99|20559.99|20680.04|20560.04|20679.08|20559.08|7
1640343250000|2021-12-24 10:54:10|20679.91|20559.91|20680.47|20560.47|20680.47|20560.47|20679.57|20559.57|9
1640343260000|2021-12-24 10:54:20|20680.68|20560.68|20680.68|20560.68|20681.05|20561.05|20680.53|20560.53|10
1640343270000|2021-12-24 10:54:30|20680.53|20560.53|20679.8|20559.8|20680.81|20560.81|20679.8|20559.8|9
1640343280000|2021-12-24 10:54:40|20679.05|20559.05|20677.76|20557.76|20679.05|20559.05|20677.76|20557.76|10
1640343290000|2021-12-24 10:54:50|20677.71|20557.71|20677.64|20557.64|20677.71|20557.71|20677.37|20557.37|10
1640343300000|2021-12-24 10:55:00|20677.99|20557.99|20678.02|20558.02|20678.39|20558.39|20677.99|20557.99|8
1640343310000|2021-12-24 10:55:10|20677.92|20557.92|20678.38|20558.38|20678.38|20558.38|20677.42|20557.42|9
1640343320000|2021-12-24 10:55:20|20679.18|20559.18|20682.11|20562.11|20682.11|20562.11|20679.18|20559.18|10
1640343330000|2021-12-24 10:55:30|20682.02|20562.02|20683.68|20563.68|20683.68|20563.68|20682.02|20562.02|9
1640343340000|2021-12-24 10:55:40|20682.53|20562.53|20685.91|20565.91|20685.91|20565.91|20682.31|20562.31|10
1640343350000|2021-12-24 10:55:50|20686.46|20566.46|20686.92|20566.92|20687.71|20567.71|20686.46|20566.46|9
1640343360000|2021-12-24 10:56:00|20686.83|20566.83|20685.62|20565.62|20686.85|20566.85|20685.37|20565.37|9
1640343370000|2021-12-24 10:56:10|20685.54|20565.54|20684.6|20564.6|20685.94|20565.94|20684.6|20564.6|9
1640343380000|2021-12-24 10:56:20|20684.29|20564.29|20682.53|20562.53|20684.29|20564.29|20682.48|20562.48|10
1640343390000|2021-12-24 10:56:30|20682.42|20562.42|20682.26|20562.26|20682.44|20562.44|20681.7|20561.7|9
1640343400000|2021-12-24 10:56:40|20682.55|20562.55|20682.54|20562.54|20682.95|20562.95|20682.39|20562.39|9
1640343410000|2021-12-24 10:56:50|20682.58|20562.58|20682.13|20562.13|20682.79|20562.79|20682.13|20562.13|10
1640343420000|2021-12-24 10:57:00|20682.22|20562.22|20679.91|20559.91|20682.27|20562.27|20679.91|20559.91|10
1640343430000|2021-12-24 10:57:10|20679.77|20559.77|20681.25|20561.25|20681.25|20561.25|20679.76|20559.76|9
1640343440000|2021-12-24 10:57:20|20681.51|20561.51|20680.64|20560.64|20681.51|20561.51|20680.53|20560.53|10
1640343450000|2021-12-24 10:57:30|20680.75|20560.75|20681.21|20561.21|20681.21|20561.21|20680.75|20560.75|9
1640343460000|2021-12-24 10:57:40|20681.79|20561.79|20682.58|20562.58|20682.84|20562.84|20681.44|20561.44|10
1640343470000|2021-12-24 10:57:50|20682.63|20562.63|20682.04|20562.04|20683.01|20563.01|20682.04|20562.04|9
1640343480000|2021-12-24 10:58:00|20681.89|20561.89|20683.03|20563.03|20683.29|20563.29|20681.81|20561.81|10
1640343490000|2021-12-24 10:58:10|20683.2|20563.2|20684.41|20564.41|20684.41|20564.41|20683.2|20563.2|9
1640343500000|2021-12-24 10:58:20|20684.62|20564.62|20683.62|20563.62|20684.64|20564.64|20683.57|20563.57|10
1640343510000|2021-12-24 10:58:30|20683.89|20563.89|20684.86|20564.86|20684.86|20564.86|20683.89|20563.89|10
1640343520000|2021-12-24 10:58:40|20685.07|20565.07|20687.16|20567.16|20687.16|20567.16|20684.96|20564.96|10
1640343530000|2021-12-24 10:58:50|20687.22|20567.22|20686.71|20566.71|20687.36|20567.36|20686.63|20566.63|10
1640343540000|2021-12-24 10:59:00|20686.82|20566.82|20689.35|20569.35|20689.5|20569.5|20686.82|20566.82|10
1640343550000|2021-12-24 10:59:10|20688.93|20568.93|20686.92|20566.92|20688.96|20568.96|20686.92|20566.92|10
1640343560000|2021-12-24 10:59:20|20686.72|20566.72|20686.79|20566.79|20687.09|20567.09|20686.51|20566.51|10
1640343570000|2021-12-24 10:59:30|20686.84|20566.84|20687.53|20567.53|20687.53|20567.53|20686.69|20566.69|10
1640343580000|2021-12-24 10:59:40|20687.83|20567.83|20689.11|20569.11|20689.42|20569.42|20687.82|20567.82|10
1640343590000|2021-12-24 10:59:50|20689.16|20569.16|20691.34|20571.34|20691.45|20571.45|20689.16|20569.16|10
1640343600000|2021-12-24 11:00:00|20691.63|20571.63|20692.89|20572.89|20693.1|20573.1|20691.63|20571.63|10
1640343610000|2021-12-24 11:00:10|20692.99|20572.99|20690.66|20570.66|20693.35|20573.35|20690.66|20570.66|9
1640343620000|2021-12-24 11:00:20|20690.59|20570.59|20689.66|20569.66|20690.8|20570.8|20689.66|20569.66|10
1640343630000|2021-12-24 11:00:30|20689.2|20569.2|20685.21|20565.21|20689.2|20569.2|20685.21|20565.21|10
1640343640000|2021-12-24 11:00:40|20683.99|20563.99|20683.24|20563.24|20684.12|20564.12|20683.16|20563.16|10
1640343650000|2021-12-24 11:00:50|20683.43|20563.43|20684.29|20564.29|20684.29|20564.29|20682.63|20562.63|10
1640343660000|2021-12-24 11:01:00|20684.19|20564.19|20681.73|20561.73|20684.19|20564.19|20681.73|20561.73|10
1640343670000|2021-12-24 11:01:10|20681.58|20561.58|20680.73|20560.73|20681.58|20561.58|20680.3|20560.3|10
1640343680000|2021-12-24 11:01:20|20680.78|20560.78|20682.78|20562.78|20682.78|20562.78|20680.76|20560.76|10
1640343690000|2021-12-24 11:01:30|20682.97|20562.97|20683.47|20563.47|20683.47|20563.47|20682.63|20562.63|9
1640343700000|2021-12-24 11:01:40|20683.82|20563.82|20680.44|20560.44|20683.86|20563.86|20680.44|20560.44|8
1640343710000|2021-12-24 11:01:50|20680.12|20560.12|20676.85|20556.85|20680.12|20560.12|20676.85|20556.85|10
1640343720000|2021-12-24 11:02:00|20676.87|20556.87|20675.44|20555.44|20676.87|20556.87|20675.44|20555.44|10
1640343730000|2021-12-24 11:02:10|20675.29|20555.29|20674.26|20554.26|20675.29|20555.29|20674.25|20554.25|9
1640343740000|2021-12-24 11:02:20|20674.13|20554.13|20674.53|20554.53|20674.62|20554.62|20673.61|20553.61|9
1640343750000|2021-12-24 11:02:30|20674.35|20554.35|20669.81|20549.81|20674.35|20554.35|20669.81|20549.81|9
1640343760000|2021-12-24 11:02:40|20669.57|20549.57|20668.39|20548.39|20669.57|20549.57|20668.39|20548.39|9
1640343770000|2021-12-24 11:02:50|20668.52|20548.52|20664.91|20544.91|20668.52|20548.52|20664.91|20544.91|10
1640343780000|2021-12-24 11:03:00|20665.14|20545.14|20665.77|20545.77|20665.77|20545.77|20665.08|20545.08|10
1640343790000|2021-12-24 11:03:10|20665.49|20545.49|20664.39|20544.39|20665.91|20545.91|20664.39|20544.39|9
1640343800000|2021-12-24 11:03:20|20664.25|20544.25|20663.1|20543.1|20664.38|20544.38|20663.04|20543.04|10
1640343810000|2021-12-24 11:03:30|20663.12|20543.12|20662.08|20542.08|20663.37|20543.37|20662.08|20542.08|10
1640343820000|2021-12-24 11:03:40|20662.04|20542.04|20661.56|20541.56|20662.18|20542.18|20661.56|20541.56|7
1640343830000|2021-12-24 11:03:50|20661.98|20541.98|20661.44|20541.44|20661.98|20541.98|20661.33|20541.33|7
1640343840000|2021-12-24 11:04:00|20661.57|20541.57|20661.95|20541.95|20661.95|20541.95|20661.56|20541.56|9
1640343850000|2021-12-24 11:04:10|20661.85|20541.85|20661.81|20541.81|20662.02|20542.02|20661.61|20541.61|10
1640343860000|2021-12-24 11:04:20|20661.69|20541.69|20662.2|20542.2|20662.2|20542.2|20661.64|20541.64|10
1640343870000|2021-12-24 11:04:30|20662.01|20542.01|20661.75|20541.75|20662.01|20542.01|20661.75|20541.75|8
1640343880000|2021-12-24 11:04:40|20662.32|20542.32|20660.6|20540.6|20662.77|20542.77|20660.6|20540.6|9
1640343890000|2021-12-24 11:04:50|20660.62|20540.62|20658.51|20538.51|20660.62|20540.62|20658.51|20538.51|10
1640343900000|2021-12-24 11:05:00|20658.57|20538.57|20658.88|20538.88|20659.38|20539.38|20657.97|20537.97|10
1640343910000|2021-12-24 11:05:10|20658.42|20538.42|20657.26|20537.26|20658.56|20538.56|20657.26|20537.26|10
1640343920000|2021-12-24 11:05:20|20656.78|20536.78|20656.27|20536.27|20656.79|20536.79|20656.27|20536.27|6
1640343930000|2021-12-24 11:05:30|20656.2|20536.2|20656.32|20536.32|20656.48|20536.48|20656.12|20536.12|9
1640343940000|2021-12-24 11:05:40|20656.44|20536.44|20656.35|20536.35|20657.4|20537.4|20656.34|20536.34|9
1640343950000|2021-12-24 11:05:50|20656.84|20536.84|20658.11|20538.11|20658.11|20538.11|20656.84|20536.84|10
1640343960000|2021-12-24 11:06:00|20657.81|20537.81|20659.26|20539.26|20659.52|20539.52|20657.72|20537.72|10
1640343970000|2021-12-24 11:06:10|20659.23|20539.23|20658.48|20538.48|20659.23|20539.23|20658.48|20538.48|9
1640343980000|2021-12-24 11:06:20|20658.38|20538.38|20658.43|20538.43|20658.47|20538.47|20657.97|20537.97|9
1640343990000|2021-12-24 11:06:30|20658.52|20538.52|20658.35|20538.35|20658.73|20538.73|20658.31|20538.31|10
1640344000000|2021-12-24 11:06:40|20658.45|20538.45|20658.75|20538.75|20658.75|20538.75|20658.2|20538.2|10
1640344010000|2021-12-24 11:06:50|20659.28|20539.28|20661.72|20541.72|20661.73|20541.73|20659.18|20539.18|10
1640344020000|2021-12-24 11:07:00|20661.49|20541.49|20662.21|20542.21|20662.61|20542.61|20661.49|20541.49|7
1640344030000|2021-12-24 11:07:10|20663.01|20543.01|20662.63|20542.63|20663.09|20543.09|20662.63|20542.63|8
1640344040000|2021-12-24 11:07:20|20662.2|20542.2|20661.9|20541.9|20662.2|20542.2|20661.63|20541.63|9
1640344050000|2021-12-24 11:07:30|20662.02|20542.02|20661.92|20541.92|20662.33|20542.33|20661.63|20541.63|10
1640344060000|2021-12-24 11:07:40|20661.42|20541.42|20662.98|20542.98|20662.98|20542.98|20661.42|20541.42|9
1640344070000|2021-12-24 11:07:50|20662.73|20542.73|20662.29|20542.29|20662.87|20542.87|20661.88|20541.88|9
1640344080000|2021-12-24 11:08:00|20662.44|20542.44|20667.13|20547.13|20667.13|20547.13|20662.44|20542.44|10
1640344090000|2021-12-24 11:08:10|20667.09|20547.09|20667.78|20547.78|20668.59|20548.59|20667.09|20547.09|10
1640344100000|2021-12-24 11:08:20|20667.93|20547.93|20668.16|20548.16|20668.16|20548.16|20667.77|20547.77|9
1640344110000|2021-12-24 11:08:30|20668.1|20548.1|20667.19|20547.19|20668.19|20548.19|20667.19|20547.19|9
1640344120000|2021-12-24 11:08:40|20667.06|20547.06|20667.3|20547.3|20667.63|20547.63|20667.06|20547.06|9
1640344130000|2021-12-24 11:08:50|20667.32|20547.32|20668.36|20548.36|20668.61|20548.61|20667.32|20547.32|8
1640344140000|2021-12-24 11:09:00|20668.65|20548.65|20669.99|20549.99|20670.16|20550.16|20668.28|20548.28|9
1640344150000|2021-12-24 11:09:10|20669.66|20549.66|20670.28|20550.28|20670.44|20550.44|20669.66|20549.66|10
1640344160000|2021-12-24 11:09:20|20669.95|20549.95|20670.9|20550.9|20671.02|20551.02|20669.44|20549.44|9
1640344170000|2021-12-24 11:09:30|20670.92|20550.92|20673.94|20553.94|20673.94|20553.94|20670.84|20550.84|9
1640344180000|2021-12-24 11:09:40|20674.89|20554.89|20675.95|20555.95|20675.95|20555.95|20674.26|20554.26|10
1640344190000|2021-12-24 11:09:50|20675.94|20555.94|20678.3|20558.3|20678.3|20558.3|20675.94|20555.94|9
1640344200000|2021-12-24 11:10:00|20678.32|20558.32|20679.1|20559.1|20679.34|20559.34|20678.32|20558.32|10
1640344210000|2021-12-24 11:10:10|20678.53|20558.53|20677.02|20557.02|20678.85|20558.85|20677.02|20557.02|9
1640344220000|2021-12-24 11:10:20|20676.98|20556.98|20677.34|20557.34|20678.06|20558.06|20676.98|20556.98|9
1640344230000|2021-12-24 11:10:30|20677.59|20557.59|20678.41|20558.41|20678.41|20558.41|20677.59|20557.59|10
1640344240000|2021-12-24 11:10:40|20678.98|20558.98|20683.63|20563.63|20683.63|20563.63|20678.98|20558.98|10
1640344250000|2021-12-24 11:10:50|20684.19|20564.19|20690.13|20570.13|20690.48|20570.48|20684.19|20564.19|10
1640344260000|2021-12-24 11:11:00|20690.17|20570.17|20693.6|20573.6|20693.6|20573.6|20690.17|20570.17|10
1640344270000|2021-12-24 11:11:10|20693.5|20573.5|20693.72|20573.72|20693.72|20573.72|20691.91|20571.91|10
1640344280000|2021-12-24 11:11:20|20694.54|20574.54|20696.56|20576.56|20696.57|20576.57|20694.54|20574.54|10
1640344290000|2021-12-24 11:11:30|20697.2|20577.2|20700.65|20580.65|20700.65|20580.65|20697.2|20577.2|10
1640344300000|2021-12-24 11:11:40|20701.04|20581.04|20702.17|20582.17|20702.57|20582.57|20701.04|20581.04|10
1640344310000|2021-12-24 11:11:50|20701.94|20581.94|20702.34|20582.34|20702.66|20582.66|20701.91|20581.91|9
1640344320000|2021-12-24 11:12:00|20702.41|20582.41|20702.65|20582.65|20702.65|20582.65|20701.76|20581.76|9
1640344330000|2021-12-24 11:12:10|20702.6|20582.6|20704.8|20584.8|20704.8|20584.8|20702.58|20582.58|10
1640344340000|2021-12-24 11:12:20|20705.17|20585.17|20707.01|20587.01|20707.01|20587.01|20705.06|20585.06|9
1640344350000|2021-12-24 11:12:30|20707.11|20587.11|20708.74|20588.74|20708.74|20588.74|20707.11|20587.11|10
1640344360000|2021-12-24 11:12:40|20708.73|20588.73|20710.76|20590.76|20710.76|20590.76|20708.73|20588.73|10
1640344370000|2021-12-24 11:12:50|20710.82|20590.82|20711.91|20591.91|20711.91|20591.91|20710.49|20590.49|9
1640344380000|2021-12-24 11:13:00|20711.97|20591.97|20714.07|20594.07|20714.16|20594.16|20711.86|20591.86|10
1640344390000|2021-12-24 11:13:10|20714.72|20594.72|20715.8|20595.8|20716.16|20596.16|20714.72|20594.72|9
1640344400000|2021-12-24 11:13:20|20715.82|20595.82|20715.83|20595.83|20715.96|20595.96|20715.36|20595.36|10
1640344410000|2021-12-24 11:13:30|20715.85|20595.85|20714.51|20594.51|20715.85|20595.85|20714.51|20594.51|9
1640344420000|2021-12-24 11:13:40|20713.51|20593.51|20712.3|20592.3|20713.51|20593.51|20712.17|20592.17|10
1640344430000|2021-12-24 11:13:50|20712.13|20592.13|20712.32|20592.32|20712.75|20592.75|20712.13|20592.13|10
1640344440000|2021-12-24 11:14:00|20712.21|20592.21|20713.98|20593.98|20713.98|20593.98|20712.21|20592.21|10
1640344450000|2021-12-24 11:14:10|20714|20594|20716.36|20596.36|20716.47|20596.47|20714|20594|10
1640344460000|2021-12-24 11:14:20|20716.96|20596.96|20717.07|20597.07|20717.65|20597.65|20716.96|20596.96|9
1640344470000|2021-12-24 11:14:30|20717.88|20597.88|20718.81|20598.81|20719.32|20599.32|20717.86|20597.86|10
1640344480000|2021-12-24 11:14:40|20719.2|20599.2|20719.07|20599.07|20719.57|20599.57|20718.7|20598.7|10
1640344490000|2021-12-24 11:14:50|20718.93|20598.93|20720.66|20600.66|20720.66|20600.66|20718.81|20598.81|10
1640344500000|2021-12-24 11:15:00|20720.69|20600.69|20719.45|20599.45|20721.34|20601.34|20719.35|20599.35|9
1640344510000|2021-12-24 11:15:10|20719.46|20599.46|20717.99|20597.99|20719.46|20599.46|20717.99|20597.99|9
1640344520000|2021-12-24 11:15:20|20717.01|20597.01|20717.5|20597.5|20717.53|20597.53|20716.96|20596.96|10
1640344530000|2021-12-24 11:15:30|20718.85|20598.85|20720.08|20600.08|20720.18|20600.18|20718.85|20598.85|10
1640344540000|2021-12-24 11:15:40|20720.7|20600.7|20722.47|20602.47|20722.86|20602.86|20720.7|20600.7|9
1640344550000|2021-12-24 11:15:50|20722.82|20602.82|20723.22|20603.22|20723.35|20603.35|20722.69|20602.69|10
1640344560000|2021-12-24 11:16:00|20724.35|20604.35|20726.15|20606.15|20727.19|20607.19|20724.35|20604.35|10
1640344570000|2021-12-24 11:16:10|20726.06|20606.06|20727.22|20607.22|20727.49|20607.49|20726.06|20606.06|10
1640344580000|2021-12-24 11:16:20|20727.73|20607.73|20729.22|20609.22|20729.22|20609.22|20727.73|20607.73|9
1640344590000|2021-12-24 11:16:30|20729.54|20609.54|20730.73|20610.73|20730.73|20610.73|20729.17|20609.17|10
1640344600000|2021-12-24 11:16:40|20729.53|20609.53|20732.64|20612.64|20732.64|20612.64|20729.52|20609.52|10
1640344610000|2021-12-24 11:16:50|20732.54|20612.54|20734|20614|20734.41|20614.41|20732.54|20612.54|10
1640344620000|2021-12-24 11:17:00|20734.36|20614.36|20736.28|20616.28|20736.28|20616.28|20733.96|20613.96|10
1640344630000|2021-12-24 11:17:10|20736.39|20616.39|20737.49|20617.49|20737.51|20617.51|20736.39|20616.39|10
1640344640000|2021-12-24 11:17:20|20737.48|20617.48|20741.59|20621.59|20741.59|20621.59|20737.48|20617.48|8
1640344650000|2021-12-24 11:17:30|20741.6|20621.6|20743.4|20623.4|20743.61|20623.61|20741.17|20621.17|10
1640344660000|2021-12-24 11:17:40|20743.21|20623.21|20740.43|20620.43|20743.21|20623.21|20740.43|20620.43|10
1640344670000|2021-12-24 11:17:50|20740.36|20620.36|20735.52|20615.52|20740.36|20620.36|20735.52|20615.52|10
1640344680000|2021-12-24 11:18:00|20735.13|20615.13|20734.36|20614.36|20735.13|20615.13|20733.68|20613.68|9
1640344690000|2021-12-24 11:18:10|20734.47|20614.47|20733.47|20613.47|20734.47|20614.47|20733.45|20613.45|9
1640344700000|2021-12-24 11:18:20|20733.26|20613.26|20734.9|20614.9|20734.9|20614.9|20733.26|20613.26|9
1640344710000|2021-12-24 11:18:30|20734.93|20614.93|20734.91|20614.91|20734.93|20614.93|20734.55|20614.55|7
1640344720000|2021-12-24 11:18:40|20734.58|20614.58|20732.69|20612.69|20734.58|20614.58|20732.58|20612.58|10
1640344730000|2021-12-24 11:18:50|20732.89|20612.89|20732.91|20612.91|20733.64|20613.64|20732.85|20612.85|9
1640344740000|2021-12-24 11:19:00|20733.11|20613.11|20730.11|20610.11|20733.22|20613.22|20730.08|20610.08|9
1640344750000|2021-12-24 11:19:10|20729.9|20609.9|20730.05|20610.05|20730.09|20610.09|20729.04|20609.04|10
1640344760000|2021-12-24 11:19:20|20729.68|20609.68|20730.14|20610.14|20730.14|20610.14|20729.3|20609.3|10
1640344770000|2021-12-24 11:19:30|20730.31|20610.31|20730.27|20610.27|20730.56|20610.56|20730.23|20610.23|10
1640344780000|2021-12-24 11:19:40|20730.26|20610.26|20729.76|20609.76|20730.67|20610.67|20729.12|20609.12|9
1640344790000|2021-12-24 11:19:50|20729.5|20609.5|20730.62|20610.62|20730.62|20610.62|20729.5|20609.5|6
1640344800000|2021-12-24 11:20:00|20730.72|20610.72|20730.61|20610.61|20731.02|20611.02|20730.16|20610.16|9
1640344810000|2021-12-24 11:20:10|20730.64|20610.64|20731.29|20611.29|20732.02|20612.02|20730.64|20610.64|10
1640344820000|2021-12-24 11:20:20|20731.31|20611.31|20731.94|20611.94|20731.94|20611.94|20731.31|20611.31|9
1640344830000|2021-12-24 11:20:30|20732.28|20612.28|20730.55|20610.55|20732.28|20612.28|20730.55|20610.55|10
1640344840000|2021-12-24 11:20:40|20730.34|20610.34|20730.37|20610.37|20730.37|20610.37|20730|20610|10
1640344850000|2021-12-24 11:20:50|20730.14|20610.14|20730.31|20610.31|20730.73|20610.73|20729.79|20609.79|9
1640344860000|2021-12-24 11:21:00|20730.36|20610.36|20730.52|20610.52|20731.3|20611.3|20730.23|20610.23|7
1640344870000|2021-12-24 11:21:10|20730.5|20610.5|20732.2|20612.2|20732.2|20612.2|20730.5|20610.5|9
1640344880000|2021-12-24 11:21:20|20732.56|20612.56|20733.14|20613.14|20733.89|20613.89|20732.5|20612.5|10
1640344890000|2021-12-24 11:21:30|20733.18|20613.18|20731.8|20611.8|20733.64|20613.64|20731.8|20611.8|10
1640344900000|2021-12-24 11:21:40|20731.76|20611.76|20730.45|20610.45|20731.76|20611.76|20730.19|20610.19|9
1640344910000|2021-12-24 11:21:50|20730.27|20610.27|20731.34|20611.34|20731.34|20611.34|20730.14|20610.14|10
1640344920000|2021-12-24 11:22:00|20731.21|20611.21|20729.79|20609.79|20731.59|20611.59|20729.79|20609.79|10
1640344930000|2021-12-24 11:22:10|20729.89|20609.89|20729.09|20609.09|20730|20610|20728.93|20608.93|9
1640344940000|2021-12-24 11:22:20|20729.05|20609.05|20735.46|20615.46|20735.46|20615.46|20728.92|20608.92|10
1640344950000|2021-12-24 11:22:30|20737.11|20617.11|20742.84|20622.84|20742.84|20622.84|20737.11|20617.11|9
1640344960000|2021-12-24 11:22:40|20743.55|20623.55|20745.27|20625.27|20745.6|20625.6|20743.55|20623.55|10
1640344970000|2021-12-24 11:22:50|20745.48|20625.48|20745.53|20625.53|20745.83|20625.83|20745|20625|9
1640344980000|2021-12-24 11:23:00|20747.03|20627.03|20749.28|20629.28|20749.28|20629.28|20747.03|20627.03|10
1640344990000|2021-12-24 11:23:10|20749.32|20629.32|20749.4|20629.4|20750.52|20630.52|20749.29|20629.29|10
1640345000000|2021-12-24 11:23:20|20749.48|20629.48|20752.9|20632.9|20752.9|20632.9|20749.24|20629.24|10
1640345010000|2021-12-24 11:23:30|20753|20633|20761.89|20641.89|20761.89|20641.89|20753|20633|10
1640345020000|2021-12-24 11:23:40|20762.32|20642.32|20766.52|20646.52|20766.52|20646.52|20762.32|20642.32|10
1640345030000|2021-12-24 11:23:50|20767.29|20647.29|20767.68|20647.68|20767.79|20647.79|20766.44|20646.44|10
1640345040000|2021-12-24 11:24:00|20767.52|20647.52|20769.79|20649.79|20769.79|20649.79|20767.46|20647.46|10
1640345050000|2021-12-24 11:24:10|20769.89|20649.89|20770.44|20650.44|20770.62|20650.62|20769.89|20649.89|9
1640345060000|2021-12-24 11:24:20|20770.18|20650.18|20768|20648|20770.18|20650.18|20767.21|20647.21|10
1640345070000|2021-12-24 11:24:30|20767.69|20647.69|20770.7|20650.7|20770.9|20650.9|20767.52|20647.52|9
1640345080000|2021-12-24 11:24:40|20770.67|20650.67|20767.63|20647.63|20770.67|20650.67|20767.63|20647.63|10
1640345090000|2021-12-24 11:24:50|20767.66|20647.66|20767.53|20647.53|20768.09|20648.09|20766.85|20646.85|10
1640345100000|2021-12-24 11:25:00|20767.24|20647.24|20771.18|20651.18|20771.57|20651.57|20767.24|20647.24|10
1640345110000|2021-12-24 11:25:10|20771.09|20651.09|20772.01|20652.01|20772.39|20652.39|20771.09|20651.09|10
1640345120000|2021-12-24 11:25:20|20771.79|20651.79|20771.63|20651.63|20772.07|20652.07|20771.63|20651.63|10
1640345130000|2021-12-24 11:25:30|20772.42|20652.42|20773.23|20653.23|20773.6|20653.6|20772.39|20652.39|10
1640345140000|2021-12-24 11:25:40|20773.56|20653.56|20776.68|20656.68|20777.41|20657.41|20773.56|20653.56|9
1640345150000|2021-12-24 11:25:50|20777.19|20657.19|20782.53|20662.53|20782.63|20662.63|20777.19|20657.19|10
1640345160000|2021-12-24 11:26:00|20782.37|20662.37|20777.23|20657.23|20782.37|20662.37|20777.23|20657.23|10
1640345170000|2021-12-24 11:26:10|20775.63|20655.63|20774|20654|20775.63|20655.63|20773.27|20653.27|10
1640345180000|2021-12-24 11:26:20|20773.74|20653.74|20766.42|20646.42|20773.74|20653.74|20766.42|20646.42|10
1640345190000|2021-12-24 11:26:30|20765.61|20645.61|20759.04|20639.04|20765.61|20645.61|20759.04|20639.04|10
1640345200000|2021-12-24 11:26:40|20758.25|20638.25|20759.16|20639.16|20759.16|20639.16|20757|20637|10
1640345210000|2021-12-24 11:26:50|20759.14|20639.14|20755.58|20635.58|20759.14|20639.14|20755.58|20635.58|10
1640345220000|2021-12-24 11:27:00|20754.58|20634.58|20751.29|20631.29|20754.58|20634.58|20751.29|20631.29|10
1640345230000|2021-12-24 11:27:10|20751.46|20631.46|20751.32|20631.32|20751.73|20631.73|20750.76|20630.76|10
1640345240000|2021-12-24 11:27:20|20751.23|20631.23|20745.25|20625.25|20751.35|20631.35|20744.92|20624.92|10
1640345250000|2021-12-24 11:27:30|20744.07|20624.07|20743.87|20623.87|20744.59|20624.59|20743.38|20623.38|10
1640345260000|2021-12-24 11:27:40|20742.12|20622.12|20740.73|20620.73|20743.56|20623.56|20740.32|20620.32|10
1640345270000|2021-12-24 11:27:50|20740.4|20620.4|20737.21|20617.21|20740.4|20620.4|20736.93|20616.93|10
1640345280000|2021-12-24 11:28:00|20737.71|20617.71|20734.84|20614.84|20737.71|20617.71|20734.53|20614.53|10
1640345290000|2021-12-24 11:28:10|20733.19|20613.19|20732.01|20612.01|20733.19|20613.19|20731.87|20611.87|10
1640345300000|2021-12-24 11:28:20|20732.13|20612.13|20729.18|20609.18|20732.28|20612.28|20729.18|20609.18|8
1640345310000|2021-12-24 11:28:30|20729.31|20609.31|20729.37|20609.37|20729.49|20609.49|20728.82|20608.82|9
1640345320000|2021-12-24 11:28:40|20728.95|20608.95|20726.06|20606.06|20729.01|20609.01|20726.06|20606.06|10
1640345330000|2021-12-24 11:28:50|20725.73|20605.73|20724.59|20604.59|20726.74|20606.74|20724.43|20604.43|10
1640345340000|2021-12-24 11:29:00|20724.99|20604.99|20724.65|20604.65|20725.84|20605.84|20724.65|20604.65|9
1640345350000|2021-12-24 11:29:10|20724.16|20604.16|20723.73|20603.73|20724.81|20604.81|20723.42|20603.42|10
1640345360000|2021-12-24 11:29:20|20723.5|20603.5|20721.95|20601.95|20724.26|20604.26|20721.95|20601.95|9
1640345370000|2021-12-24 11:29:30|20722.99|20602.99|20719.77|20599.77|20722.99|20602.99|20719.77|20599.77|9
1640345380000|2021-12-24 11:29:40|20719.72|20599.72|20717.43|20597.43|20719.77|20599.77|20717.24|20597.24|10
1640345390000|2021-12-24 11:29:50|20716.18|20596.18|20713.53|20593.53|20716.18|20596.18|20713.33|20593.33|10
1640345400000|2021-12-24 11:30:00|20714.32|20594.32|20710.05|20590.05|20714.74|20594.74|20710.05|20590.05|10
1640345410000|2021-12-24 11:30:10|20709.45|20589.45|20708.43|20588.43|20709.84|20589.84|20708|20588|10
1640345420000|2021-12-24 11:30:20|20707.55|20587.55|20705.53|20585.53|20707.55|20587.55|20705.49|20585.49|10
1640345430000|2021-12-24 11:30:30|20705.62|20585.62|20704.08|20584.08|20705.71|20585.71|20704.08|20584.08|10
1640345440000|2021-12-24 11:30:40|20701.09|20581.09|20698.84|20578.84|20701.09|20581.09|20698.83|20578.83|10
1640345450000|2021-12-24 11:30:50|20698.42|20578.42|20697.79|20577.79|20698.42|20578.42|20696.67|20576.67|10
1640345460000|2021-12-24 11:31:00|20697.67|20577.67|20696.48|20576.48|20698.02|20578.02|20696.48|20576.48|10
1640345470000|2021-12-24 11:31:10|20695.37|20575.37|20689.82|20569.82|20695.66|20575.66|20689.82|20569.82|10
1640345480000|2021-12-24 11:31:20|20688.85|20568.85|20685.54|20565.54|20688.85|20568.85|20685.54|20565.54|10
1640345490000|2021-12-24 11:31:30|20685.19|20565.19|20682.14|20562.14|20685.19|20565.19|20682.14|20562.14|10
1640345500000|2021-12-24 11:31:40|20681.93|20561.93|20678.28|20558.28|20681.96|20561.96|20678.28|20558.28|10
1640345510000|2021-12-24 11:31:50|20677.89|20557.89|20675.54|20555.54|20678.28|20558.28|20675.54|20555.54|10
1640345520000|2021-12-24 11:32:00|20674.98|20554.98|20671.79|20551.79|20674.98|20554.98|20671.71|20551.71|10
1640345530000|2021-12-24 11:32:10|20671.77|20551.77|20672.99|20552.99|20672.99|20552.99|20671.42|20551.42|10
1640345540000|2021-12-24 11:32:20|20672.98|20552.98|20674.33|20554.33|20675.35|20555.35|20672.98|20552.98|10
1640345550000|2021-12-24 11:32:30|20675.01|20555.01|20676.2|20556.2|20676.75|20556.75|20675.01|20555.01|10
1640345560000|2021-12-24 11:32:40|20676.19|20556.19|20678.72|20558.72|20678.72|20558.72|20676.07|20556.07|10
1640345570000|2021-12-24 11:32:50|20678.86|20558.86|20678.83|20558.83|20679.97|20559.97|20678.83|20558.83|10
1640345580000|2021-12-24 11:33:00|20678|20558|20678.89|20558.89|20679.21|20559.21|20677.89|20557.89|9
1640345590000|2021-12-24 11:33:10|20678.5|20558.5|20677.72|20557.72|20678.68|20558.68|20677.72|20557.72|10
1640345600000|2021-12-24 11:33:20|20677.84|20557.84|20677.38|20557.38|20677.84|20557.84|20676.74|20556.74|10
1640345610000|2021-12-24 11:33:30|20677.94|20557.94|20680.18|20560.18|20680.18|20560.18|20677.75|20557.75|10
1640345620000|2021-12-24 11:33:40|20679.8|20559.8|20682.28|20562.28|20682.28|20562.28|20679.8|20559.8|9
1640345630000|2021-12-24 11:33:50|20682.55|20562.55|20682.4|20562.4|20683.84|20563.84|20682.4|20562.4|10
1640345640000|2021-12-24 11:34:00|20682.34|20562.34|20682.92|20562.92|20682.92|20562.92|20681.95|20561.95|10
1640345650000|2021-12-24 11:34:10|20682.68|20562.68|20682.59|20562.59|20682.68|20562.68|20681.77|20561.77|10
1640345660000|2021-12-24 11:34:20|20682.43|20562.43|20684.33|20564.33|20684.33|20564.33|20682.43|20562.43|10
1640345670000|2021-12-24 11:34:30|20684.38|20564.38|20683.03|20563.03|20684.61|20564.61|20683.03|20563.03|10
1640345680000|2021-12-24 11:34:40|20682.9|20562.9|20683.84|20563.84|20683.97|20563.97|20682.9|20562.9|10
1640345690000|2021-12-24 11:34:50|20683.89|20563.89|20683.39|20563.39|20684.09|20564.09|20683.15|20563.15|10
1640345700000|2021-12-24 11:35:00|20683.68|20563.68|20685.02|20565.02|20685.02|20565.02|20683.68|20563.68|9
1640345710000|2021-12-24 11:35:10|20684.98|20564.98|20685.92|20565.92|20686.2|20566.2|20684.98|20564.98|10
1640345720000|2021-12-24 11:35:20|20685.9|20565.9|20685.7|20565.7|20686.27|20566.27|20685.55|20565.55|10
1640345730000|2021-12-24 11:35:30|20685.49|20565.49|20685.65|20565.65|20686.21|20566.21|20685.49|20565.49|7
1640345740000|2021-12-24 11:35:40|20685.57|20565.57|20687.17|20567.17|20687.17|20567.17|20685.57|20565.57|9
1640345750000|2021-12-24 11:35:50|20687.16|20567.16|20687.42|20567.42|20687.42|20567.42|20686.79|20566.79|9
1640345760000|2021-12-24 11:36:00|20687.77|20567.77|20689.64|20569.64|20689.64|20569.64|20687.02|20567.02|9
1640345770000|2021-12-24 11:36:10|20689.61|20569.61|20687.72|20567.72|20689.63|20569.63|20687.72|20567.72|9
1640345780000|2021-12-24 11:36:20|20687.2|20567.2|20686.37|20566.37|20687.35|20567.35|20686.27|20566.27|10
1640345790000|2021-12-24 11:36:30|20685.55|20565.55|20684.84|20564.84|20686.53|20566.53|20684.62|20564.62|10
1640345800000|2021-12-24 11:36:40|20684.22|20564.22|20678.13|20558.13|20684.22|20564.22|20677.97|20557.97|10
1640345810000|2021-12-24 11:36:50|20677.98|20557.98|20675.49|20555.49|20677.98|20557.98|20674.9|20554.9|10
1640345820000|2021-12-24 11:37:00|20676.39|20556.39|20676.54|20556.54|20677.31|20557.31|20676.15|20556.15|9
1640345830000|2021-12-24 11:37:10|20675.41|20555.41|20673.44|20553.44|20675.61|20555.61|20673.44|20553.44|10
1640345840000|2021-12-24 11:37:20|20673.31|20553.31|20675.58|20555.58|20675.77|20555.77|20673.31|20553.31|10
1640345850000|2021-12-24 11:37:30|20676.32|20556.32|20675.3|20555.3|20676.32|20556.32|20675.13|20555.13|9
1640345860000|2021-12-24 11:37:40|20675.38|20555.38|20676.83|20556.83|20676.83|20556.83|20675.38|20555.38|9
1640345870000|2021-12-24 11:37:50|20676.84|20556.84|20677.02|20557.02|20677.02|20557.02|20676.31|20556.31|10
1640345880000|2021-12-24 11:38:00|20676.93|20556.93|20676.05|20556.05|20676.93|20556.93|20675.98|20555.98|10
1640345890000|2021-12-24 11:38:10|20677.16|20557.16|20678.81|20558.81|20678.96|20558.96|20676.83|20556.83|10
1640345900000|2021-12-24 11:38:20|20679.86|20559.86|20681.05|20561.05|20681.05|20561.05|20679.75|20559.75|9
1640345910000|2021-12-24 11:38:30|20681.01|20561.01|20679.14|20559.14|20681.26|20561.26|20679.14|20559.14|9
1640345920000|2021-12-24 11:38:40|20678.7|20558.7|20679.08|20559.08|20679.08|20559.08|20676.85|20556.85|10
1640345930000|2021-12-24 11:38:50|20678.84|20558.84|20679.28|20559.28|20679.28|20559.28|20678.42|20558.42|9
1640345940000|2021-12-24 11:39:00|20679.39|20559.39|20681.15|20561.15|20681.15|20561.15|20679.39|20559.39|10
1640345950000|2021-12-24 11:39:10|20680.96|20560.96|20681.5|20561.5|20681.5|20561.5|20680.95|20560.95|10
1640345960000|2021-12-24 11:39:20|20681.31|20561.31|20681.98|20561.98|20682.06|20562.06|20681.31|20561.31|10
1640345970000|2021-12-24 11:39:30|20683|20563|20682.43|20562.43|20683.84|20563.84|20682.43|20562.43|10
1640345980000|2021-12-24 11:39:40|20683.04|20563.04|20684.53|20564.53|20684.53|20564.53|20682.96|20562.96|10
1640345990000|2021-12-24 11:39:50|20684.34|20564.34|20684.62|20564.62|20685.12|20565.12|20684.34|20564.34|10
1640346000000|2021-12-24 11:40:00|20684.88|20564.88|20683.24|20563.24|20684.88|20564.88|20683.24|20563.24|8
1640346010000|2021-12-24 11:40:10|20683.21|20563.21|20678.63|20558.63|20683.21|20563.21|20678.63|20558.63|9
1640346020000|2021-12-24 11:40:20|20678.49|20558.49|20673.44|20553.44|20678.49|20558.49|20673.44|20553.44|10
1640346030000|2021-12-24 11:40:30|20673.43|20553.43|20671.94|20551.94|20673.65|20553.65|20671.79|20551.79|10
1640346040000|2021-12-24 11:40:40|20671.62|20551.62|20672.1|20552.1|20672.1|20552.1|20671.59|20551.59|8
1640346050000|2021-12-24 11:40:50|20671.69|20551.69|20673.08|20553.08|20673.08|20553.08|20671.33|20551.33|9
1640346060000|2021-12-24 11:41:00|20672.86|20552.86|20673.05|20553.05|20673.55|20553.55|20672.18|20552.18|10
1640346070000|2021-12-24 11:41:10|20673.03|20553.03|20674.47|20554.47|20675.13|20555.13|20673.03|20553.03|10
1640346080000|2021-12-24 11:41:20|20673.55|20553.55|20673.71|20553.71|20674.23|20554.23|20673.26|20553.26|10
1640346090000|2021-12-24 11:41:30|20674.14|20554.14|20672.05|20552.05|20674.14|20554.14|20671.73|20551.73|10
1640346100000|2021-12-24 11:41:40|20672.21|20552.21|20670.78|20550.78|20672.21|20552.21|20670.76|20550.76|10
1640346110000|2021-12-24 11:41:50|20670.92|20550.92|20669.95|20549.95|20671.56|20551.56|20669.95|20549.95|9
1640346120000|2021-12-24 11:42:00|20669.6|20549.6|20671.02|20551.02|20671.22|20551.22|20669.6|20549.6|10
1640346130000|2021-12-24 11:42:10|20670.55|20550.55|20673.01|20553.01|20673.01|20553.01|20670.55|20550.55|10
1640346140000|2021-12-24 11:42:20|20673.22|20553.22|20675.44|20555.44|20675.44|20555.44|20673.22|20553.22|10
1640346150000|2021-12-24 11:42:30|20675.37|20555.37|20677.09|20557.09|20677.09|20557.09|20675.37|20555.37|9
1640346160000|2021-12-24 11:42:40|20677.12|20557.12|20676.41|20556.41|20677.52|20557.52|20676.41|20556.41|7
1640346170000|2021-12-24 11:42:50|20676.77|20556.77|20678.8|20558.8|20679.29|20559.29|20676.71|20556.71|10
1640346180000|2021-12-24 11:43:00|20678.74|20558.74|20678.36|20558.36|20679.89|20559.89|20678.36|20558.36|10
1640346190000|2021-12-24 11:43:10|20677.94|20557.94|20678.53|20558.53|20678.53|20558.53|20677.42|20557.42|9
1640346200000|2021-12-24 11:43:20|20677.6|20557.6|20675.48|20555.48|20677.6|20557.6|20675.48|20555.48|9
1640346210000|2021-12-24 11:43:30|20676.08|20556.08|20676.73|20556.73|20676.96|20556.96|20675.86|20555.86|9
1640346220000|2021-12-24 11:43:40|20676.76|20556.76|20677.39|20557.39|20677.39|20557.39|20676.49|20556.49|10
1640346230000|2021-12-24 11:43:50|20677.52|20557.52|20673.44|20553.44|20677.8|20557.8|20673.44|20553.44|10
1640346240000|2021-12-24 11:44:00|20673.92|20553.92|20673.18|20553.18|20673.92|20553.92|20672.96|20552.96|10
1640346250000|2021-12-24 11:44:10|20673.41|20553.41|20673.77|20553.77|20673.84|20553.84|20673.18|20553.18|10
1640346260000|2021-12-24 11:44:20|20672.52|20552.52|20671.2|20551.2|20672.62|20552.62|20670.95|20550.95|10
1640346270000|2021-12-24 11:44:30|20671.32|20551.32|20670.65|20550.65|20671.64|20551.64|20670.52|20550.52|10
1640346280000|2021-12-24 11:44:40|20669.98|20549.98|20665.15|20545.15|20669.98|20549.98|20665.15|20545.15|10
1640346290000|2021-12-24 11:44:50|20665.16|20545.16|20658.25|20538.25|20665.16|20545.16|20658.25|20538.25|10
1640346300000|2021-12-24 11:45:00|20657.45|20537.45|20655.63|20535.63|20657.49|20537.49|20655.63|20535.63|10
1640346310000|2021-12-24 11:45:10|20654.54|20534.54|20649.45|20529.45|20654.54|20534.54|20649.45|20529.45|10
1640346320000|2021-12-24 11:45:20|20649.65|20529.65|20650.08|20530.08|20650.09|20530.09|20648.58|20528.58|10
1640346330000|2021-12-24 11:45:30|20650.41|20530.41|20654.07|20534.07|20654.34|20534.34|20650.41|20530.41|10
1640346340000|2021-12-24 11:45:40|20654.09|20534.09|20655.07|20535.07|20655.27|20535.27|20654.09|20534.09|10
1640346350000|2021-12-24 11:45:50|20655.81|20535.81|20656.2|20536.2|20656.35|20536.35|20655.09|20535.09|10
1640346360000|2021-12-24 11:46:00|20656.52|20536.52|20659.58|20539.58|20659.58|20539.58|20656.49|20536.49|9
1640346370000|2021-12-24 11:46:10|20659.46|20539.46|20660.58|20540.58|20660.64|20540.64|20659.46|20539.46|8
1640346380000|2021-12-24 11:46:20|20660.69|20540.69|20660.67|20540.67|20661.35|20541.35|20660.55|20540.55|8
1640346390000|2021-12-24 11:46:30|20659.84|20539.84|20660.56|20540.56|20660.72|20540.72|20659.84|20539.84|10
1640346400000|2021-12-24 11:46:40|20660.3|20540.3|20659.4|20539.4|20660.3|20540.3|20659.4|20539.4|10
1640346410000|2021-12-24 11:46:50|20659.55|20539.55|20658.99|20538.99|20659.99|20539.99|20658.99|20538.99|10
1640346420000|2021-12-24 11:47:00|20658.98|20538.98|20658.53|20538.53|20659.08|20539.08|20658.29|20538.29|10
1640346430000|2021-12-24 11:47:10|20658.59|20538.59|20658.74|20538.74|20658.74|20538.74|20658.15|20538.15|9
1640346440000|2021-12-24 11:47:20|20658.61|20538.61|20660.18|20540.18|20660.18|20540.18|20658.58|20538.58|9
1640346450000|2021-12-24 11:47:30|20660.53|20540.53|20663.91|20543.91|20663.91|20543.91|20660.53|20540.53|10
1640346460000|2021-12-24 11:47:40|20663.67|20543.67|20666.04|20546.04|20666.04|20546.04|20663.67|20543.67|8
1640346470000|2021-12-24 11:47:50|20666.55|20546.55|20669.58|20549.58|20669.7|20549.7|20666.55|20546.55|10
1640346480000|2021-12-24 11:48:00|20670.21|20550.21|20672.35|20552.35|20672.69|20552.69|20670.21|20550.21|10
1640346490000|2021-12-24 11:48:10|20672.74|20552.74|20673.05|20553.05|20673.33|20553.33|20672.74|20552.74|8
1640346500000|2021-12-24 11:48:20|20673.15|20553.15|20672.61|20552.61|20673.15|20553.15|20671.63|20551.63|9
1640346510000|2021-12-24 11:48:30|20672.58|20552.58|20671.47|20551.47|20672.58|20552.58|20671.47|20551.47|7
1640346520000|2021-12-24 11:48:40|20671.15|20551.15|20668.85|20548.85|20671.15|20551.15|20668.85|20548.85|10
1640346530000|2021-12-24 11:48:50|20668.37|20548.37|20663.08|20543.08|20668.37|20548.37|20663.08|20543.08|10
1640346540000|2021-12-24 11:49:00|20661.95|20541.95|20657.33|20537.33|20661.95|20541.95|20657.33|20537.33|10
1640346550000|2021-12-24 11:49:10|20657.64|20537.64|20653.59|20533.59|20657.64|20537.64|20653.59|20533.59|10
1640346560000|2021-12-24 11:49:20|20653.03|20533.03|20649.5|20529.5|20653.32|20533.32|20649.5|20529.5|10
1640346570000|2021-12-24 11:49:30|20647.91|20527.91|20645.58|20525.58|20647.91|20527.91|20645.42|20525.42|10
1640346580000|2021-12-24 11:49:40|20645.57|20525.57|20642.39|20522.39|20645.57|20525.57|20642.32|20522.32|10
1640346590000|2021-12-24 11:49:50|20643.13|20523.13|20643.55|20523.55|20644.32|20524.32|20643.13|20523.13|9
1640346600000|2021-12-24 11:50:00|20643.44|20523.44|20645.14|20525.14|20645.46|20525.46|20643.44|20523.44|10
1640346610000|2021-12-24 11:50:10|20645.35|20525.35|20638.54|20518.54|20645.35|20525.35|20638.54|20518.54|10
1640346620000|2021-12-24 11:50:20|20637.88|20517.88|20634.87|20514.87|20637.9|20517.9|20634.87|20514.87|10
1640346630000|2021-12-24 11:50:30|20634.58|20514.58|20634.7|20514.7|20634.7|20514.7|20634|20514|9
1640346640000|2021-12-24 11:50:40|20634.01|20514.01|20633.9|20513.9|20635.63|20515.63|20633.9|20513.9|10
1640346650000|2021-12-24 11:50:50|20632.62|20512.62|20630.85|20510.85|20632.71|20512.71|20630.85|20510.85|10
1640346660000|2021-12-24 11:51:00|20630.3|20510.3|20623|20503|20630.3|20510.3|20623|20503|10
1640346670000|2021-12-24 11:51:10|20622.24|20502.24|20616.81|20496.81|20622.48|20502.48|20616.81|20496.81|10
1640346680000|2021-12-24 11:51:20|20616.67|20496.67|20608.64|20488.64|20616.67|20496.67|20608.64|20488.64|10
1640346690000|2021-12-24 11:51:30|20608.43|20488.43|20605.36|20485.36|20608.43|20488.43|20605.36|20485.36|10
1640346700000|2021-12-24 11:51:40|20605.04|20485.04|20601.63|20481.63|20605.04|20485.04|20601.63|20481.63|10
1640346710000|2021-12-24 11:51:50|20602.64|20482.64|20597.27|20477.27|20602.64|20482.64|20597.27|20477.27|10
1640346720000|2021-12-24 11:52:00|20597.08|20477.08|20579.81|20459.81|20597.08|20477.08|20579.81|20459.81|10
1640346730000|2021-12-24 11:52:10|20579.78|20459.78|20573.89|20453.89|20579.78|20459.78|20573.89|20453.89|10
1640346740000|2021-12-24 11:52:20|20574|20454|20573.19|20453.19|20574|20454|20572.41|20452.41|10
1640346750000|2021-12-24 11:52:30|20571.86|20451.86|20571.08|20451.08|20571.86|20451.86|20569.14|20449.14|10
1640346760000|2021-12-24 11:52:40|20571.46|20451.46|20577.45|20457.45|20577.45|20457.45|20571.26|20451.26|10
1640346770000|2021-12-24 11:52:50|20578.79|20458.79|20586.34|20466.34|20586.84|20466.84|20578.53|20458.53|10
1640346780000|2021-12-24 11:53:00|20586.68|20466.68|20586.07|20466.07|20589.74|20469.74|20586.07|20466.07|9
1640346790000|2021-12-24 11:53:10|20585.91|20465.91|20582.98|20462.98|20585.91|20465.91|20582.98|20462.98|10
1640346800000|2021-12-24 11:53:20|20582.69|20462.69|20580.53|20460.53|20582.69|20462.69|20580.53|20460.53|10
1640346810000|2021-12-24 11:53:30|20580.14|20460.14|20579.31|20459.31|20580.35|20460.35|20579.31|20459.31|10
1640346820000|2021-12-24 11:53:40|20579.38|20459.38|20574.26|20454.26|20579.38|20459.38|20574.26|20454.26|10
1640346830000|2021-12-24 11:53:50|20574.19|20454.19|20568.14|20448.14|20574.19|20454.19|20567.87|20447.87|10
1640346840000|2021-12-24 11:54:00|20568.45|20448.45|20565.61|20445.61|20568.45|20448.45|20565.61|20445.61|10
1640346850000|2021-12-24 11:54:10|20564.93|20444.93|20557.87|20437.87|20564.93|20444.93|20557.73|20437.73|10
1640346860000|2021-12-24 11:54:20|20557.76|20437.76|20554.01|20434.01|20558.63|20438.63|20554.01|20434.01|10
1640346870000|2021-12-24 11:54:30|20553.92|20433.92|20551.52|20431.52|20553.92|20433.92|20551.23|20431.23|10
1640346880000|2021-12-24 11:54:40|20552.01|20432.01|20551.65|20431.65|20552.01|20432.01|20550.59|20430.59|10
1640346890000|2021-12-24 11:54:50|20551.58|20431.58|20550.9|20430.9|20552.21|20432.21|20550.88|20430.88|10
1640346900000|2021-12-24 11:55:00|20550.76|20430.76|20553.02|20433.02|20553.14|20433.14|20550.28|20430.28|10
1640346910000|2021-12-24 11:55:10|20552.92|20432.92|20556.71|20436.71|20556.85|20436.85|20552.92|20432.92|10
1640346920000|2021-12-24 11:55:20|20557.24|20437.24|20563.13|20443.13|20563.13|20443.13|20557.24|20437.24|9
1640346930000|2021-12-24 11:55:30|20563.53|20443.53|20571.99|20451.99|20571.99|20451.99|20563.53|20443.53|10
1640346940000|2021-12-24 11:55:40|20572.32|20452.32|20578.24|20458.24|20578.24|20458.24|20572.32|20452.32|10
1640346950000|2021-12-24 11:55:50|20578.62|20458.62|20583.27|20463.27|20583.27|20463.27|20578.62|20458.62|9
1640346960000|2021-12-24 11:56:00|20584.35|20464.35|20587.14|20467.14|20587.96|20467.96|20584.35|20464.35|10
1640346970000|2021-12-24 11:56:10|20587.1|20467.1|20591.22|20471.22|20592.15|20472.15|20587.1|20467.1|10
1640346980000|2021-12-24 11:56:20|20591.9|20471.9|20593.12|20473.12|20593.17|20473.17|20591.45|20471.45|10
1640346990000|2021-12-24 11:56:30|20593.7|20473.7|20595.21|20475.21|20595.21|20475.21|20593.56|20473.56|10
1640347000000|2021-12-24 11:56:40|20595.12|20475.12|20594.52|20474.52|20595.27|20475.27|20594.52|20474.52|10
1640347010000|2021-12-24 11:56:50|20593.53|20473.53|20592.16|20472.16|20594.17|20474.17|20592.16|20472.16|10
1640347020000|2021-12-24 11:57:00|20592.23|20472.23|20591.39|20471.39|20592.23|20472.23|20590.59|20470.59|10
1640347030000|2021-12-24 11:57:10|20591.33|20471.33|20595.39|20475.39|20595.39|20475.39|20591.33|20471.33|9
1640347040000|2021-12-24 11:57:20|20595.47|20475.47|20599.62|20479.62|20599.73|20479.73|20595.47|20475.47|10
1640347050000|2021-12-24 11:57:30|20599.09|20479.09|20599.76|20479.76|20599.76|20479.76|20598.15|20478.15|10
1640347060000|2021-12-24 11:57:40|20600.06|20480.06|20599.74|20479.74|20600.5|20480.5|20599.2|20479.2|8
1640347070000|2021-12-24 11:57:50|20599.65|20479.65|20599.1|20479.1|20599.65|20479.65|20597.61|20477.61|10
1640347080000|2021-12-24 11:58:00|20599.42|20479.42|20600.25|20480.25|20600.25|20480.25|20599.4|20479.4|10
1640347090000|2021-12-24 11:58:10|20600.18|20480.18|20600.66|20480.66|20600.85|20480.85|20600.17|20480.17|9
1640347100000|2021-12-24 11:58:20|20600.82|20480.82|20601.41|20481.41|20601.41|20481.41|20600.26|20480.26|10
1640347110000|2021-12-24 11:58:30|20601.73|20481.73|20603.34|20483.34|20603.95|20483.95|20601.73|20481.73|10
1640347120000|2021-12-24 11:58:40|20603.25|20483.25|20604.35|20484.35|20604.61|20484.61|20602.79|20482.79|10
1640347130000|2021-12-24 11:58:50|20604.81|20484.81|20604.95|20484.95|20605.05|20485.05|20604.49|20484.49|8
1640347140000|2021-12-24 11:59:00|20605.79|20485.79|20606.7|20486.7|20606.7|20486.7|20605.79|20485.79|10
1640347150000|2021-12-24 11:59:10|20606.65|20486.65|20607.49|20487.49|20607.49|20487.49|20606.49|20486.49|10
1640347160000|2021-12-24 11:59:20|20607.7|20487.7|20606.91|20486.91|20607.84|20487.84|20606.9|20486.9|9
1640347170000|2021-12-24 11:59:30|20606.55|20486.55|20608.03|20488.03|20608.03|20488.03|20606.47|20486.47|10
1640347180000|2021-12-24 11:59:40|20607.51|20487.51|20606.8|20486.8|20607.51|20487.51|20606.8|20486.8|10
1640347190000|2021-12-24 11:59:50|20606.06|20486.06|20604.6|20484.6|20606.06|20486.06|20604.6|20484.6|10
1640347200000|2021-12-24 12:00:00|20604.29|20484.29|20596.88|20476.88|20604.29|20484.29|20596.88|20476.88|10
1640347210000|2021-12-24 12:00:10|20596.3|20476.3|20591.05|20471.05|20596.3|20476.3|20591.05|20471.05|10
1640347220000|2021-12-24 12:00:20|20590.53|20470.53|20588.25|20468.25|20590.53|20470.53|20587.83|20467.83|9
1640347230000|2021-12-24 12:00:30|20587.85|20467.85|20586.65|20466.65|20587.87|20467.87|20586.1|20466.1|10
1640347240000|2021-12-24 12:00:40|20586.21|20466.21|20586.69|20466.69|20586.77|20466.77|20586|20466|10
1640347250000|2021-12-24 12:00:50|20586.94|20466.94|20589.62|20469.62|20589.62|20469.62|20586.79|20466.79|10
1640347260000|2021-12-24 12:01:00|20587.99|20467.99|20595.96|20475.96|20595.96|20475.96|20587.99|20467.99|10
1640347270000|2021-12-24 12:01:10|20596.38|20476.38|20592.15|20472.15|20598.33|20478.33|20592.15|20472.15|10
1640347280000|2021-12-24 12:01:20|20592.71|20472.71|20587.41|20467.41|20593.26|20473.26|20587.41|20467.41|10
1640347290000|2021-12-24 12:01:30|20587.49|20467.49|20586.31|20466.31|20587.6|20467.6|20586.31|20466.31|10
1640347300000|2021-12-24 12:01:40|20586.15|20466.15|20586.69|20466.69|20587.38|20467.38|20586.15|20466.15|10
1640347310000|2021-12-24 12:01:50|20586.43|20466.43|20581.36|20461.36|20586.43|20466.43|20580.77|20460.77|10
1640347320000|2021-12-24 12:02:00|20580.74|20460.74|20579.36|20459.36|20580.74|20460.74|20578.92|20458.92|10
1640347330000|2021-12-24 12:02:10|20579.33|20459.33|20575.51|20455.51|20579.33|20459.33|20575.28|20455.28|10
1640347340000|2021-12-24 12:02:20|20574.9|20454.9|20569.32|20449.32|20574.9|20454.9|20569.32|20449.32|10
1640347350000|2021-12-24 12:02:30|20569.18|20449.18|20565.11|20445.11|20569.18|20449.18|20565.11|20445.11|10
1640347360000|2021-12-24 12:02:40|20563.48|20443.48|20559.38|20439.38|20563.48|20443.48|20559.38|20439.38|10
1640347370000|2021-12-24 12:02:50|20559.65|20439.65|20555.7|20435.7|20559.65|20439.65|20555.7|20435.7|10
1640347380000|2021-12-24 12:03:00|20556.11|20436.11|20553.55|20433.55|20556.81|20436.81|20553.55|20433.55|10
1640347390000|2021-12-24 12:03:10|20553.82|20433.82|20554.35|20434.35|20554.56|20434.56|20553.82|20433.82|10
1640347400000|2021-12-24 12:03:20|20554.41|20434.41|20550.01|20430.01|20554.63|20434.63|20550.01|20430.01|10
1640347410000|2021-12-24 12:03:30|20547.94|20427.94|20540.18|20420.18|20547.94|20427.94|20540.18|20420.18|10
1640347420000|2021-12-24 12:03:40|20539.25|20419.25|20536.02|20416.02|20539.25|20419.25|20536.02|20416.02|10
1640347430000|2021-12-24 12:03:50|20534.76|20414.76|20532.22|20412.22|20534.91|20414.91|20532.22|20412.22|10
1640347440000|2021-12-24 12:04:00|20532.16|20412.16|20531.05|20411.05|20532.16|20412.16|20530.81|20410.81|10
1640347450000|2021-12-24 12:04:10|20530.84|20410.84|20530.41|20410.41|20530.84|20410.84|20529.62|20409.62|10
1640347460000|2021-12-24 12:04:20|20530.75|20410.75|20532.93|20412.93|20532.93|20412.93|20530.75|20410.75|10
1640347470000|2021-12-24 12:04:30|20533.26|20413.26|20534.4|20414.4|20534.95|20414.95|20533.26|20413.26|10
1640347480000|2021-12-24 12:04:40|20534.17|20414.17|20531.31|20411.31|20534.34|20414.34|20531.17|20411.17|10
1640347490000|2021-12-24 12:04:50|20530.98|20410.98|20527.18|20407.18|20530.98|20410.98|20527.18|20407.18|10
1640347500000|2021-12-24 12:05:00|20526.81|20406.81|20520.46|20400.46|20526.81|20406.81|20520.01|20400.01|10
1640347510000|2021-12-24 12:05:10|20520.05|20400.05|20512.86|20392.86|20520.32|20400.32|20512.86|20392.86|10
1640347520000|2021-12-24 12:05:20|20512.89|20392.89|20506.19|20386.19|20512.89|20392.89|20506.19|20386.19|10
1640347530000|2021-12-24 12:05:30|20505.85|20385.85|20505.24|20385.24|20505.85|20385.85|20504.8|20384.8|10
1640347540000|2021-12-24 12:05:40|20505.78|20385.78|20515|20395|20515|20395|20505.75|20385.75|9
1640347550000|2021-12-24 12:05:50|20515.84|20395.84|20519.92|20399.92|20520.01|20400.01|20515.84|20395.84|10
1640347560000|2021-12-24 12:06:00|20519.49|20399.49|20519.66|20399.66|20520.78|20400.78|20519.49|20399.49|9
1640347570000|2021-12-24 12:06:10|20519.57|20399.57|20518.59|20398.59|20519.57|20399.57|20517.65|20397.65|10
1640347580000|2021-12-24 12:06:20|20518.53|20398.53|20519.91|20399.91|20520.88|20400.88|20518.53|20398.53|9
1640347590000|2021-12-24 12:06:30|20519.9|20399.9|20516.23|20396.23|20519.9|20399.9|20516.23|20396.23|9
1640347600000|2021-12-24 12:06:40|20516.12|20396.12|20517.56|20397.56|20517.56|20397.56|20516.12|20396.12|10
1640347610000|2021-12-24 12:06:50|20517.58|20397.58|20516.92|20396.92|20517.76|20397.76|20516.92|20396.92|10
1640347620000|2021-12-24 12:07:00|20517.03|20397.03|20517.74|20397.74|20518|20398|20517.01|20397.01|9
1640347630000|2021-12-24 12:07:10|20517.64|20397.64|20516.23|20396.23|20517.75|20397.75|20516.05|20396.05|9
1640347640000|2021-12-24 12:07:20|20516.1|20396.1|20514.15|20394.15|20516.1|20396.1|20514.15|20394.15|9
1640347650000|2021-12-24 12:07:30|20514.61|20394.61|20514.86|20394.86|20515.41|20395.41|20514.51|20394.51|10
1640347660000|2021-12-24 12:07:40|20515.16|20395.16|20520.04|20400.04|20520.04|20400.04|20515.16|20395.16|10
1640347670000|2021-12-24 12:07:50|20520.97|20400.97|20521.45|20401.45|20522.48|20402.48|20520.69|20400.69|10
1640347680000|2021-12-24 12:08:00|20521.55|20401.55|20522.53|20402.53|20522.88|20402.88|20521.11|20401.11|10
1640347690000|2021-12-24 12:08:10|20522.55|20402.55|20521.59|20401.59|20522.7|20402.7|20521.59|20401.59|10
1640347700000|2021-12-24 12:08:20|20521.53|20401.53|20522.36|20402.36|20522.87|20402.87|20521.53|20401.53|9
1640347710000|2021-12-24 12:08:30|20521.72|20401.72|20521.24|20401.24|20521.72|20401.72|20520.9|20400.9|9
1640347720000|2021-12-24 12:08:40|20521.36|20401.36|20520.59|20400.59|20521.57|20401.57|20520.49|20400.49|10
1640347730000|2021-12-24 12:08:50|20520.29|20400.29|20520.73|20400.73|20520.73|20400.73|20519.7|20399.7|10
1640347740000|2021-12-24 12:09:00|20520.81|20400.81|20523.8|20403.8|20523.8|20403.8|20520.81|20400.81|9
1640347750000|2021-12-24 12:09:10|20524.04|20404.04|20528.15|20408.15|20528.15|20408.15|20524.04|20404.04|9
1640347760000|2021-12-24 12:09:20|20527.99|20407.99|20532.43|20412.43|20532.43|20412.43|20527.99|20407.99|9
1640347770000|2021-12-24 12:09:30|20532.46|20412.46|20536.84|20416.84|20536.93|20416.93|20532.46|20412.46|10
1640347780000|2021-12-24 12:09:40|20536.77|20416.77|20535.53|20415.53|20537.11|20417.11|20535.53|20415.53|10
1640347790000|2021-12-24 12:09:50|20535.44|20415.44|20536.92|20416.92|20536.92|20416.92|20535.44|20415.44|10
1640347800000|2021-12-24 12:10:00|20536.67|20416.67|20537.82|20417.82|20537.82|20417.82|20536.67|20416.67|10
1640347810000|2021-12-24 12:10:10|20537.78|20417.78|20534.65|20414.65|20537.78|20417.78|20534.65|20414.65|10
1640347820000|2021-12-24 12:10:20|20534.7|20414.7|20532.05|20412.05|20534.9|20414.9|20531.98|20411.98|10
1640347830000|2021-12-24 12:10:30|20531.87|20411.87|20528.72|20408.72|20531.99|20411.99|20528.72|20408.72|10
1640347840000|2021-12-24 12:10:40|20528.01|20408.01|20524.2|20404.2|20528.01|20408.01|20524.2|20404.2|10
1640347850000|2021-12-24 12:10:50|20523.5|20403.5|20521.81|20401.81|20523.66|20403.66|20521.81|20401.81|10
1640347860000|2021-12-24 12:11:00|20521.87|20401.87|20519.69|20399.69|20521.87|20401.87|20519.4|20399.4|10
1640347870000|2021-12-24 12:11:10|20519.71|20399.71|20515.96|20395.96|20519.71|20399.71|20515.14|20395.14|10
1640347880000|2021-12-24 12:11:20|20515.05|20395.05|20509.14|20389.14|20515.05|20395.05|20509.14|20389.14|10
1640347890000|2021-12-24 12:11:30|20509.37|20389.37|20509.94|20389.94|20509.94|20389.94|20507.31|20387.31|10
1640347900000|2021-12-24 12:11:40|20510.43|20390.43|20516.33|20396.33|20516.33|20396.33|20510.43|20390.43|10
1640347910000|2021-12-24 12:11:50|20519.15|20399.15|20520.54|20400.54|20521.1|20401.1|20519.15|20399.15|10
1640347920000|2021-12-24 12:12:00|20521.01|20401.01|20523.12|20403.12|20523.12|20403.12|20520.92|20400.92|10
1640347930000|2021-12-24 12:12:10|20523.3|20403.3|20527.97|20407.97|20528.08|20408.08|20523.3|20403.3|10
1640347940000|2021-12-24 12:12:20|20528.12|20408.12|20531.89|20411.89|20532.66|20412.66|20528.12|20408.12|10
1640347950000|2021-12-24 12:12:30|20532.18|20412.18|20532.46|20412.46|20532.46|20412.46|20531.32|20411.32|10
1640347960000|2021-12-24 12:12:40|20532.52|20412.52|20539.03|20419.03|20539.03|20419.03|20532.52|20412.52|10
1640347970000|2021-12-24 12:12:50|20539.74|20419.74|20544.57|20424.57|20544.78|20424.78|20539.45|20419.45|10
1640347980000|2021-12-24 12:13:00|20544.89|20424.89|20548.62|20428.62|20548.62|20428.62|20544.89|20424.89|10
1640347990000|2021-12-24 12:13:10|20549.88|20429.88|20556.47|20436.47|20556.47|20436.47|20549.88|20429.88|10
1640348000000|2021-12-24 12:13:20|20556.48|20436.48|20555.41|20435.41|20556.66|20436.66|20555.41|20435.41|10
1640348010000|2021-12-24 12:13:30|20555.09|20435.09|20556.3|20436.3|20556.88|20436.88|20555.02|20435.02|10
1640348020000|2021-12-24 12:13:40|20556.42|20436.42|20557.72|20437.72|20557.78|20437.78|20556.42|20436.42|10
1640348030000|2021-12-24 12:13:50|20557.66|20437.66|20556.89|20436.89|20557.71|20437.71|20556.89|20436.89|9
1640348040000|2021-12-24 12:14:00|20557.43|20437.43|20553.73|20433.73|20557.43|20437.43|20553.73|20433.73|10
1640348050000|2021-12-24 12:14:10|20554.2|20434.2|20552.3|20432.3|20554.35|20434.35|20552.3|20432.3|9
1640348060000|2021-12-24 12:14:20|20551.96|20431.96|20551.68|20431.68|20552.48|20432.48|20551.68|20431.68|10
1640348070000|2021-12-24 12:14:30|20551.65|20431.65|20552.17|20432.17|20552.51|20432.51|20550.68|20430.68|10
1640348080000|2021-12-24 12:14:40|20552.06|20432.06|20551.93|20431.93|20552.1|20432.1|20551.61|20431.61|10
1640348090000|2021-12-24 12:14:50|20551.74|20431.74|20556.04|20436.04|20556.04|20436.04|20551.74|20431.74|10
1640348100000|2021-12-24 12:15:00|20556.2|20436.2|20559.16|20439.16|20559.3|20439.3|20556.2|20436.2|9
1640348110000|2021-12-24 12:15:10|20558.77|20438.77|20564.63|20444.63|20564.63|20444.63|20558.77|20438.77|10
1640348120000|2021-12-24 12:15:20|20564.47|20444.47|20566.96|20446.96|20566.96|20446.96|20564.21|20444.21|9
1640348130000|2021-12-24 12:15:30|20567.18|20447.18|20567.79|20447.79|20567.79|20447.79|20566.6|20446.6|10
1640348140000|2021-12-24 12:15:40|20568.34|20448.34|20571.9|20451.9|20571.9|20451.9|20568.2|20448.2|10
1640348150000|2021-12-24 12:15:50|20572.31|20452.31|20574.26|20454.26|20574.26|20454.26|20572.31|20452.31|10
1640348160000|2021-12-24 12:16:00|20574.79|20454.79|20576.78|20456.78|20576.78|20456.78|20574.79|20454.79|10
1640348170000|2021-12-24 12:16:10|20576.75|20456.75|20579.99|20459.99|20580.22|20460.22|20576.75|20456.75|10
1640348180000|2021-12-24 12:16:20|20580.9|20460.9|20585.91|20465.91|20585.91|20465.91|20580.9|20460.9|10
1640348190000|2021-12-24 12:16:30|20586.45|20466.45|20588.49|20468.49|20588.85|20468.85|20586.45|20466.45|10
1640348200000|2021-12-24 12:16:40|20588.07|20468.07|20589.49|20469.49|20590.06|20470.06|20588.07|20468.07|10
1640348210000|2021-12-24 12:16:50|20590|20470|20589.74|20469.74|20590.38|20470.38|20589.29|20469.29|10
1640348220000|2021-12-24 12:17:00|20589.82|20469.82|20590.92|20470.92|20590.92|20470.92|20589.69|20469.69|9
1640348230000|2021-12-24 12:17:10|20591.48|20471.48|20592.85|20472.85|20592.85|20472.85|20591.48|20471.48|10
1640348240000|2021-12-24 12:17:20|20593.26|20473.26|20592.29|20472.29|20593.26|20473.26|20591.34|20471.34|10
1640348250000|2021-12-24 12:17:30|20591.29|20471.29|20591.64|20471.64|20591.93|20471.93|20591.22|20471.22|10
1640348260000|2021-12-24 12:17:40|20591.69|20471.69|20597.89|20477.89|20597.91|20477.91|20591.69|20471.69|10
1640348270000|2021-12-24 12:17:50|20597.96|20477.96|20596.92|20476.92|20597.96|20477.96|20596.6|20476.6|10
1640348280000|2021-12-24 12:18:00|20596.9|20476.9|20596.6|20476.6|20596.9|20476.9|20595.68|20475.68|10
1640348290000|2021-12-24 12:18:10|20596.69|20476.69|20597.81|20477.81|20598.37|20478.37|20596.36|20476.36|9
1640348300000|2021-12-24 12:18:20|20598.08|20478.08|20597.4|20477.4|20598.08|20478.08|20596.92|20476.92|10
1640348310000|2021-12-24 12:18:30|20597.67|20477.67|20597.74|20477.74|20598|20478|20597.63|20477.63|10
1640348320000|2021-12-24 12:18:40|20597.79|20477.79|20598.81|20478.81|20598.81|20478.81|20596.76|20476.76|8
1640348330000|2021-12-24 12:18:50|20598.67|20478.67|20600.67|20480.67|20601|20481|20598.67|20478.67|10
1640348340000|2021-12-24 12:19:00|20601.15|20481.15|20602.27|20482.27|20602.27|20482.27|20601.15|20481.15|10
1640348350000|2021-12-24 12:19:10|20602.63|20482.63|20603.4|20483.4|20604.01|20484.01|20602.63|20482.63|10
1640348360000|2021-12-24 12:19:20|20602.63|20482.63|20604.79|20484.79|20605.05|20485.05|20602.59|20482.59|9
1640348370000|2021-12-24 12:19:30|20604.66|20484.66|20601.69|20481.69|20604.97|20484.97|20601.69|20481.69|10
1640348380000|2021-12-24 12:19:40|20601.84|20481.84|20599.47|20479.47|20601.84|20481.84|20599.47|20479.47|9
1640348390000|2021-12-24 12:19:50|20599.53|20479.53|20598.21|20478.21|20599.58|20479.58|20598.21|20478.21|10
1640348400000|2021-12-24 12:20:00|20598.9|20478.9|20601.35|20481.35|20601.35|20481.35|20598.9|20478.9|10
1640348410000|2021-12-24 12:20:10|20602.02|20482.02|20601|20481|20602.42|20482.42|20600.99|20480.99|9
1640348420000|2021-12-24 12:20:20|20601.01|20481.01|20598.93|20478.93|20601.01|20481.01|20598.93|20478.93|10
1640348430000|2021-12-24 12:20:30|20598.78|20478.78|20596.85|20476.85|20599.31|20479.31|20596.51|20476.51|10
1640348440000|2021-12-24 12:20:40|20596.92|20476.92|20594.41|20474.41|20596.92|20476.92|20594.39|20474.39|10
1640348450000|2021-12-24 12:20:50|20593.38|20473.38|20594.36|20474.36|20594.36|20474.36|20592.81|20472.81|9
1640348460000|2021-12-24 12:21:00|20594.42|20474.42|20595.53|20475.53|20595.62|20475.62|20594.42|20474.42|10
1640348470000|2021-12-24 12:21:10|20594.82|20474.82|20597.36|20477.36|20597.74|20477.74|20594.82|20474.82|10
1640348480000|2021-12-24 12:21:20|20597.51|20477.51|20597.41|20477.41|20598.42|20478.42|20596.93|20476.93|10
1640348490000|2021-12-24 12:21:30|20597.37|20477.37|20600.99|20480.99|20600.99|20480.99|20597.37|20477.37|9
1640348500000|2021-12-24 12:21:40|20600.54|20480.54|20604.61|20484.61|20604.61|20484.61|20600.54|20480.54|9
1640348510000|2021-12-24 12:21:50|20604.7|20484.7|20606.56|20486.56|20607.01|20487.01|20604.7|20484.7|10
1640348520000|2021-12-24 12:22:00|20607|20487|20608.84|20488.84|20609.37|20489.37|20607|20487|9
1640348530000|2021-12-24 12:22:10|20608.57|20488.57|20607.76|20487.76|20608.57|20488.57|20607.76|20487.76|10
1640348540000|2021-12-24 12:22:20|20607.56|20487.56|20609.41|20489.41|20609.43|20489.43|20607.56|20487.56|9
1640348550000|2021-12-24 12:22:30|20609.61|20489.61|20608.96|20488.96|20609.61|20489.61|20608.85|20488.85|7
1640348560000|2021-12-24 12:22:40|20609.81|20489.81|20611.02|20491.02|20611.02|20491.02|20609.35|20489.35|10
1640348570000|2021-12-24 12:22:50|20611.49|20491.49|20613.76|20493.76|20613.76|20493.76|20611.49|20491.49|10
1640348580000|2021-12-24 12:23:00|20614.64|20494.64|20615.11|20495.11|20615.16|20495.16|20614.64|20494.64|8
1640348590000|2021-12-24 12:23:10|20615.08|20495.08|20616.91|20496.91|20616.91|20496.91|20615.08|20495.08|10
1640348600000|2021-12-24 12:23:20|20616.69|20496.69|20616.47|20496.47|20617.16|20497.16|20616.47|20496.47|10
1640348610000|2021-12-24 12:23:30|20617|20497|20618.04|20498.04|20618.04|20498.04|20617|20497|9
1640348620000|2021-12-24 12:23:40|20618.12|20498.12|20622.32|20502.32|20622.32|20502.32|20618.12|20498.12|10
1640348630000|2021-12-24 12:23:50|20622.64|20502.64|20626.16|20506.16|20626.16|20506.16|20622.41|20502.41|10
1640348640000|2021-12-24 12:24:00|20627.37|20507.37|20629.92|20509.92|20629.98|20509.98|20627.37|20507.37|10
1640348650000|2021-12-24 12:24:10|20630.31|20510.31|20629.44|20509.44|20630.31|20510.31|20629.27|20509.27|10
1640348660000|2021-12-24 12:24:20|20628.67|20508.67|20627.5|20507.5|20628.67|20508.67|20627.29|20507.29|10
1640348670000|2021-12-24 12:24:30|20627.64|20507.64|20626.87|20506.87|20627.64|20507.64|20626.76|20506.76|10
1640348680000|2021-12-24 12:24:40|20627.13|20507.13|20627.88|20507.88|20627.88|20507.88|20626.78|20506.78|10
1640348690000|2021-12-24 12:24:50|20627.81|20507.81|20627.38|20507.38|20628.07|20508.07|20627.13|20507.13|9
1640348700000|2021-12-24 12:25:00|20625.52|20505.52|20621.68|20501.68|20625.52|20505.52|20621.68|20501.68|10
1640348710000|2021-12-24 12:25:10|20622.32|20502.32|20619.29|20499.29|20622.82|20502.82|20619.29|20499.29|10
1640348720000|2021-12-24 12:25:20|20619.21|20499.21|20615.87|20495.87|20619.21|20499.21|20615.87|20495.87|10
1640348730000|2021-12-24 12:25:30|20615.45|20495.45|20613.95|20493.95|20615.78|20495.78|20613.6|20493.6|10
1640348740000|2021-12-24 12:25:40|20613.43|20493.43|20610.77|20490.77|20613.43|20493.43|20610.52|20490.52|9
1640348750000|2021-12-24 12:25:50|20611.21|20491.21|20610.69|20490.69|20611.41|20491.41|20610.69|20490.69|10
1640348760000|2021-12-24 12:26:00|20610.84|20490.84|20610.33|20490.33|20610.84|20490.84|20610.25|20490.25|10
1640348770000|2021-12-24 12:26:10|20609.36|20489.36|20608.04|20488.04|20609.36|20489.36|20607.72|20487.72|10
1640348780000|2021-12-24 12:26:20|20607.95|20487.95|20607.98|20487.98|20607.98|20487.98|20607.3|20487.3|9
1640348790000|2021-12-24 12:26:30|20608.87|20488.87|20610.72|20490.72|20611.09|20491.09|20608.87|20488.87|10
1640348800000|2021-12-24 12:26:40|20610.64|20490.64|20611.37|20491.37|20611.93|20491.93|20609.79|20489.79|10
1640348810000|2021-12-24 12:26:50|20611.44|20491.44|20611.97|20491.97|20611.97|20491.97|20610.38|20490.38|10
1640348820000|2021-12-24 12:27:00|20613.22|20493.22|20614.46|20494.46|20614.46|20494.46|20613.22|20493.22|10
1640348830000|2021-12-24 12:27:10|20614.25|20494.25|20617.51|20497.51|20617.51|20497.51|20614.12|20494.12|9
1640348840000|2021-12-24 12:27:20|20617.07|20497.07|20617.67|20497.67|20618.93|20498.93|20617.07|20497.07|10
1640348850000|2021-12-24 12:27:30|20617.54|20497.54|20618.25|20498.25|20618.25|20498.25|20617.5|20497.5|10
1640348860000|2021-12-24 12:27:40|20618.36|20498.36|20619.57|20499.57|20619.78|20499.78|20618.36|20498.36|10
1640348870000|2021-12-24 12:27:50|20619.74|20499.74|20620.14|20500.14|20621.86|20501.86|20619.74|20499.74|10
1640348880000|2021-12-24 12:28:00|20620.43|20500.43|20615.29|20495.29|20620.43|20500.43|20615.29|20495.29|10
1640348890000|2021-12-24 12:28:10|20612.3|20492.3|20596.55|20476.55|20612.3|20492.3|20596.55|20476.55|10
1640348900000|2021-12-24 12:28:20|20595.56|20475.56|20586.4|20466.4|20595.56|20475.56|20586.4|20466.4|10
1640348910000|2021-12-24 12:28:30|20585.62|20465.62|20583.65|20463.65|20585.62|20465.62|20583.32|20463.32|10
1640348920000|2021-12-24 12:28:40|20583.87|20463.87|20582.98|20462.98|20584.09|20464.09|20582.81|20462.81|10
1640348930000|2021-12-24 12:28:50|20583.13|20463.13|20583.24|20463.24|20584.13|20464.13|20582.87|20462.87|10
1640348940000|2021-12-24 12:29:00|20583.62|20463.62|20584.18|20464.18|20584.81|20464.81|20583.62|20463.62|9
1640348950000|2021-12-24 12:29:10|20584.78|20464.78|20585.43|20465.43|20586.04|20466.04|20584.78|20464.78|10
1640348960000|2021-12-24 12:29:20|20585.13|20465.13|20582.19|20462.19|20585.13|20465.13|20582.19|20462.19|10
1640348970000|2021-12-24 12:29:30|20582.1|20462.1|20582.3|20462.3|20582.41|20462.41|20581.77|20461.77|10
1640348980000|2021-12-24 12:29:40|20582.32|20462.32|20584.03|20464.03|20584.1|20464.1|20581.9|20461.9|10
1640348990000|2021-12-24 12:29:50|20584.35|20464.35|20583.85|20463.85|20584.35|20464.35|20583.67|20463.67|10
1640349000000|2021-12-24 12:30:00|20583.86|20463.86|20582.57|20462.57|20584.17|20464.17|20582.57|20462.57|10
1640349010000|2021-12-24 12:30:10|20582.04|20462.04|20581.7|20461.7|20582.04|20462.04|20579.92|20459.92|10
1640349020000|2021-12-24 12:30:20|20581.94|20461.94|20585.79|20465.79|20586.18|20466.18|20581.85|20461.85|10
1640349030000|2021-12-24 12:30:30|20585.2|20465.2|20584.45|20464.45|20585.39|20465.39|20584.23|20464.23|10
1640349040000|2021-12-24 12:30:40|20584.01|20464.01|20585.16|20465.16|20585.16|20465.16|20583.94|20463.94|9
1640349050000|2021-12-24 12:30:50|20584.71|20464.71|20577.39|20457.39|20584.72|20464.72|20577.39|20457.39|10
1640349060000|2021-12-24 12:31:00|20576.8|20456.8|20573.87|20453.87|20576.8|20456.8|20573.87|20453.87|9
1640349070000|2021-12-24 12:31:10|20573.39|20453.39|20572.63|20452.63|20574.37|20454.37|20572.63|20452.63|9
1640349080000|2021-12-24 12:31:20|20572.76|20452.76|20573.07|20453.07|20573.4|20453.4|20571.38|20451.38|10
1640349090000|2021-12-24 12:31:30|20572.81|20452.81|20572.55|20452.55|20572.81|20452.81|20572.09|20452.09|9
1640349100000|2021-12-24 12:31:40|20572.59|20452.59|20570.9|20450.9|20572.71|20452.71|20570.76|20450.76|10
1640349110000|2021-12-24 12:31:50|20570.72|20450.72|20571.74|20451.74|20572.15|20452.15|20570.29|20450.29|10
1640349120000|2021-12-24 12:32:00|20571.44|20451.44|20572.22|20452.22|20572.22|20452.22|20570.89|20450.89|10
1640349130000|2021-12-24 12:32:10|20572.65|20452.65|20577.53|20457.53|20577.53|20457.53|20572.6|20452.6|9
1640349140000|2021-12-24 12:32:20|20577.57|20457.57|20582.4|20462.4|20582.59|20462.59|20577.57|20457.57|10
1640349150000|2021-12-24 12:32:30|20582.5|20462.5|20590.45|20470.45|20590.45|20470.45|20582.5|20462.5|10
1640349160000|2021-12-24 12:32:40|20590.62|20470.62|20591.67|20471.67|20591.67|20471.67|20590.21|20470.21|8
1640349170000|2021-12-24 12:32:50|20591.69|20471.69|20593.28|20473.28|20593.28|20473.28|20591.47|20471.47|9
1640349180000|2021-12-24 12:33:00|20593.13|20473.13|20596.12|20476.12|20596.12|20476.12|20593.13|20473.13|9
1640349190000|2021-12-24 12:33:10|20596.27|20476.27|20597.74|20477.74|20598.17|20478.17|20596.27|20476.27|10
1640349200000|2021-12-24 12:33:20|20597.68|20477.68|20597.84|20477.84|20598.9|20478.9|20597.68|20477.68|9
1640349210000|2021-12-24 12:33:30|20598.39|20478.39|20597.99|20477.99|20598.84|20478.84|20597.99|20477.99|10
1640349220000|2021-12-24 12:33:40|20597.94|20477.94|20599.22|20479.22|20599.5|20479.5|20597.26|20477.26|10
1640349230000|2021-12-24 12:33:50|20599.07|20479.07|20601.09|20481.09|20601.61|20481.61|20598.83|20478.83|10
1640349240000|2021-12-24 12:34:00|20600.82|20480.82|20603.36|20483.36|20603.36|20483.36|20600.54|20480.54|10
1640349250000|2021-12-24 12:34:10|20603.42|20483.42|20604.91|20484.91|20606.22|20486.22|20603.42|20483.42|10
1640349260000|2021-12-24 12:34:20|20604.65|20484.65|20606.39|20486.39|20607.07|20487.07|20604.65|20484.65|10
1640349270000|2021-12-24 12:34:30|20606.55|20486.55|20606.54|20486.54|20606.97|20486.97|20605.98|20485.98|10
1640349280000|2021-12-24 12:34:40|20606.74|20486.74|20607.82|20487.82|20607.82|20487.82|20606.33|20486.33|9
1640349290000|2021-12-24 12:34:50|20607.45|20487.45|20607.32|20487.32|20608.02|20488.02|20607.24|20487.24|9
1640349300000|2021-12-24 12:35:00|20607.16|20487.16|20607.29|20487.29|20607.59|20487.59|20606.92|20486.92|9
1640349310000|2021-12-24 12:35:10|20606.64|20486.64|20605.92|20485.92|20607.41|20487.41|20605.69|20485.69|10
1640349320000|2021-12-24 12:35:20|20605.74|20485.74|20605.09|20485.09|20605.74|20485.74|20605.09|20485.09|9
1640349330000|2021-12-24 12:35:30|20605.26|20485.26|20605.7|20485.7|20605.7|20485.7|20604.05|20484.05|10
1640349340000|2021-12-24 12:35:40|20606.13|20486.13|20606.95|20486.95|20607.46|20487.46|20606.13|20486.13|10
1640349350000|2021-12-24 12:35:50|20607.36|20487.36|20606.5|20486.5|20607.36|20487.36|20606.3|20486.3|10
1640349360000|2021-12-24 12:36:00|20606.58|20486.58|20607.41|20487.41|20607.62|20487.62|20606.49|20486.49|10
1640349370000|2021-12-24 12:36:10|20607.73|20487.73|20612.96|20492.96|20612.96|20492.96|20607.73|20487.73|8
1640349380000|2021-12-24 12:36:20|20613.2|20493.2|20612.75|20492.75|20613.34|20493.34|20612.75|20492.75|7
1640349390000|2021-12-24 12:36:30|20612.51|20492.51|20612.08|20492.08|20612.9|20492.9|20612.08|20492.08|9
1640349400000|2021-12-24 12:36:40|20612.37|20492.37|20611.43|20491.43|20612.63|20492.63|20611.29|20491.29|10
1640349410000|2021-12-24 12:36:50|20611.61|20491.61|20613.75|20493.75|20613.75|20493.75|20611.61|20491.61|10
1640349420000|2021-12-24 12:37:00|20613.95|20493.95|20614.18|20494.18|20614.79|20494.79|20613.76|20493.76|9
1640349430000|2021-12-24 12:37:10|20614.19|20494.19|20615.92|20495.92|20615.92|20495.92|20613.78|20493.78|10
1640349440000|2021-12-24 12:37:20|20615.98|20495.98|20609.58|20489.58|20616.55|20496.55|20609.58|20489.58|10
1640349450000|2021-12-24 12:37:30|20609.19|20489.19|20602.21|20482.21|20609.41|20489.41|20602.21|20482.21|10
1640349460000|2021-12-24 12:37:40|20602.08|20482.08|20595.54|20475.54|20602.12|20482.12|20595.54|20475.54|10
1640349470000|2021-12-24 12:37:50|20594.57|20474.57|20590.42|20470.42|20594.57|20474.57|20590.42|20470.42|10
1640349480000|2021-12-24 12:38:00|20590.57|20470.57|20588.61|20468.61|20590.94|20470.94|20588.11|20468.11|10
1640349490000|2021-12-24 12:38:10|20588.5|20468.5|20585.17|20465.17|20588.5|20468.5|20585.17|20465.17|10
1640349500000|2021-12-24 12:38:20|20584.07|20464.07|20578.6|20458.6|20584.07|20464.07|20578.6|20458.6|10
1640349510000|2021-12-24 12:38:30|20579.68|20459.68|20574.41|20454.41|20579.68|20459.68|20574.41|20454.41|10
1640349520000|2021-12-24 12:38:40|20574.11|20454.11|20572.14|20452.14|20574.11|20454.11|20572.14|20452.14|10
1640349530000|2021-12-24 12:38:50|20571.79|20451.79|20568.32|20448.32|20571.79|20451.79|20568.32|20448.32|10
1640349540000|2021-12-24 12:39:00|20568.46|20448.46|20565.99|20445.99|20568.54|20448.54|20565.99|20445.99|10
1640349550000|2021-12-24 12:39:10|20566.12|20446.12|20564.51|20444.51|20566.14|20446.14|20564.51|20444.51|9
1640349560000|2021-12-24 12:39:20|20564.16|20444.16|20565.85|20445.85|20565.85|20445.85|20563.87|20443.87|10
1640349570000|2021-12-24 12:39:30|20566.43|20446.43|20568.84|20448.84|20568.84|20448.84|20566.43|20446.43|10
1640349580000|2021-12-24 12:39:40|20569.64|20449.64|20573.09|20453.09|20573.09|20453.09|20569.64|20449.64|10
1640349590000|2021-12-24 12:39:50|20572.55|20452.55|20571.05|20451.05|20573.16|20453.16|20571.05|20451.05|9
1640349600000|2021-12-24 12:40:00|20571.13|20451.13|20569.62|20449.62|20571.13|20451.13|20569.62|20449.62|9
1640349610000|2021-12-24 12:40:10|20569.13|20449.13|20565.68|20445.68|20569.15|20449.15|20565.68|20445.68|10
1640349620000|2021-12-24 12:40:20|20565.69|20445.69|20563.36|20443.36|20565.83|20445.83|20562.3|20442.3|10
1640349630000|2021-12-24 12:40:30|20563.01|20443.01|20561.63|20441.63|20563.16|20443.16|20561.63|20441.63|10
1640349640000|2021-12-24 12:40:40|20561.77|20441.77|20559.78|20439.78|20561.77|20441.77|20559.62|20439.62|9
1640349650000|2021-12-24 12:40:50|20559.84|20439.84|20558.38|20438.38|20559.84|20439.84|20558.03|20438.03|9
1640349660000|2021-12-24 12:41:00|20557.64|20437.64|20557.14|20437.14|20557.64|20437.64|20556.97|20436.97|9
1640349670000|2021-12-24 12:41:10|20557.17|20437.17|20554.6|20434.6|20557.17|20437.17|20554.37|20434.37|10
1640349680000|2021-12-24 12:41:20|20554.39|20434.39|20553.02|20433.02|20554.39|20434.39|20553.02|20433.02|9
1640349690000|2021-12-24 12:41:30|20553.07|20433.07|20555.58|20435.58|20555.58|20435.58|20553.07|20433.07|9
1640349700000|2021-12-24 12:41:40|20556.21|20436.21|20558.47|20438.47|20558.62|20438.62|20556.09|20436.09|10
1640349710000|2021-12-24 12:41:50|20558.32|20438.32|20560.26|20440.26|20560.26|20440.26|20558.32|20438.32|9
1640349720000|2021-12-24 12:42:00|20560.5|20440.5|20563.84|20443.84|20563.9|20443.9|20560.5|20440.5|10
1640349730000|2021-12-24 12:42:10|20564.49|20444.49|20565.43|20445.43|20565.43|20445.43|20564.35|20444.35|9
1640349740000|2021-12-24 12:42:20|20565.73|20445.73|20566.4|20446.4|20566.4|20446.4|20565.1|20445.1|10
1640349750000|2021-12-24 12:42:30|20566.56|20446.56|20576.3|20456.3|20576.3|20456.3|20566.56|20446.56|10
1640349760000|2021-12-24 12:42:40|20577.62|20457.62|20578.8|20458.8|20579.73|20459.73|20577.62|20457.62|10
1640349770000|2021-12-24 12:42:50|20578.88|20458.88|20579.93|20459.93|20580.32|20460.32|20578.88|20458.88|10
1640349780000|2021-12-24 12:43:00|20579.96|20459.96|20580.47|20460.47|20581.18|20461.18|20579.93|20459.93|9
1640349790000|2021-12-24 12:43:10|20580.73|20460.73|20581.53|20461.53|20581.58|20461.58|20580.73|20460.73|7
1640349800000|2021-12-24 12:43:20|20581.75|20461.75|20580.79|20460.79|20581.75|20461.75|20580.15|20460.15|9
1640349810000|2021-12-24 12:43:30|20580.76|20460.76|20580.67|20460.67|20580.76|20460.76|20579.72|20459.72|9
1640349820000|2021-12-24 12:43:40|20581.56|20461.56|20585.75|20465.75|20585.75|20465.75|20581.56|20461.56|10
1640349830000|2021-12-24 12:43:50|20586.37|20466.37|20586.13|20466.13|20586.75|20466.75|20586.04|20466.04|9
1640349840000|2021-12-24 12:44:00|20586.1|20466.1|20587.74|20467.74|20587.74|20467.74|20586.03|20466.03|10
1640349850000|2021-12-24 12:44:10|20588.03|20468.03|20589.73|20469.73|20589.82|20469.82|20588.03|20468.03|10
1640349860000|2021-12-24 12:44:20|20589.66|20469.66|20589.03|20469.03|20589.72|20469.72|20588.86|20468.86|10
1640349870000|2021-12-24 12:44:30|20589.17|20469.17|20588.09|20468.09|20589.17|20469.17|20587.75|20467.75|10
1640349880000|2021-12-24 12:44:40|20587.82|20467.82|20589.26|20469.26|20589.26|20469.26|20587.49|20467.49|10
1640349890000|2021-12-24 12:44:50|20588.27|20468.27|20585.29|20465.29|20588.27|20468.27|20585.29|20465.29|10
1640349900000|2021-12-24 12:45:00|20584.96|20464.96|20584.15|20464.15|20585.96|20465.96|20584.15|20464.15|10
1640349910000|2021-12-24 12:45:10|20584.01|20464.01|20582.4|20462.4|20584.29|20464.29|20582.4|20462.4|10
1640349920000|2021-12-24 12:45:20|20582.29|20462.29|20581.38|20461.38|20582.49|20462.49|20581.28|20461.28|10
1640349930000|2021-12-24 12:45:30|20581.3|20461.3|20581.06|20461.06|20581.88|20461.88|20581.06|20461.06|10
1640349940000|2021-12-24 12:45:40|20580.92|20460.92|20580.34|20460.34|20581.5|20461.5|20580.34|20460.34|10
1640349950000|2021-12-24 12:45:50|20580.51|20460.51|20581.72|20461.72|20582.36|20462.36|20580.51|20460.51|10
1640349960000|2021-12-24 12:46:00|20581.67|20461.67|20579.92|20459.92|20581.67|20461.67|20579.87|20459.87|10
1640349970000|2021-12-24 12:46:10|20580.16|20460.16|20585.1|20465.1|20585.1|20465.1|20579.44|20459.44|10
1640349980000|2021-12-24 12:46:20|20586.88|20466.88|20587.99|20467.99|20589.32|20469.32|20586.88|20466.88|10
1640349990000|2021-12-24 12:46:30|20587.79|20467.79|20591.06|20471.06|20591.06|20471.06|20587.79|20467.79|10
1640350000000|2021-12-24 12:46:40|20591.21|20471.21|20592.3|20472.3|20592.3|20472.3|20591.21|20471.21|9
1640350010000|2021-12-24 12:46:50|20592|20472|20594.26|20474.26|20594.26|20474.26|20591.78|20471.78|10
1640350020000|2021-12-24 12:47:00|20595.19|20475.19|20598.56|20478.56|20598.56|20478.56|20595.19|20475.19|10
1640350030000|2021-12-24 12:47:10|20599.71|20479.71|20604.08|20484.08|20604.08|20484.08|20599.71|20479.71|9
1640350040000|2021-12-24 12:47:20|20604.81|20484.81|20606.45|20486.45|20606.75|20486.75|20604.81|20484.81|10
1640350050000|2021-12-24 12:47:30|20607.14|20487.14|20609.21|20489.21|20609.21|20489.21|20606.88|20486.88|10
1640350060000|2021-12-24 12:47:40|20609.64|20489.64|20611.76|20491.76|20611.76|20491.76|20609.64|20489.64|10
1640350070000|2021-12-24 12:47:50|20611.64|20491.64|20611.76|20491.76|20612.73|20492.73|20611.64|20491.64|10
1640350080000|2021-12-24 12:48:00|20612.08|20492.08|20613.95|20493.95|20613.95|20493.95|20612.08|20492.08|10
1640350090000|2021-12-24 12:48:10|20614.93|20494.93|20620.55|20500.55|20620.55|20500.55|20614.93|20494.93|10
1640350100000|2021-12-24 12:48:20|20620.22|20500.22|20621.14|20501.14|20621.2|20501.2|20620.22|20500.22|10
1640350110000|2021-12-24 12:48:30|20620.99|20500.99|20620.88|20500.88|20621.47|20501.47|20620.38|20500.38|10
1640350120000|2021-12-24 12:48:40|20621.16|20501.16|20621.77|20501.77|20622.07|20502.07|20621.16|20501.16|9
1640350130000|2021-12-24 12:48:50|20622.19|20502.19|20623.7|20503.7|20623.7|20503.7|20622.19|20502.19|10
1640350140000|2021-12-24 12:49:00|20623.5|20503.5|20626.03|20506.03|20626.03|20506.03|20623.5|20503.5|10
1640350150000|2021-12-24 12:49:10|20625.84|20505.84|20626.28|20506.28|20626.28|20506.28|20625.36|20505.36|8
1640350160000|2021-12-24 12:49:20|20625.84|20505.84|20627.95|20507.95|20627.95|20507.95|20625.84|20505.84|10
1640350170000|2021-12-24 12:49:30|20628.05|20508.05|20628.62|20508.62|20628.62|20508.62|20628.05|20508.05|10
1640350180000|2021-12-24 12:49:40|20628.52|20508.52|20628.17|20508.17|20629.54|20509.54|20628.17|20508.17|10
1640350190000|2021-12-24 12:49:50|20627.75|20507.75|20628.76|20508.76|20628.8|20508.8|20627.75|20507.75|9
1640350200000|2021-12-24 12:50:00|20628.95|20508.95|20628.63|20508.63|20629.73|20509.73|20628.63|20508.63|10
1640350210000|2021-12-24 12:50:10|20628.12|20508.12|20627.33|20507.33|20628.12|20508.12|20626.41|20506.41|10
1640350220000|2021-12-24 12:50:20|20627.11|20507.11|20627.43|20507.43|20627.85|20507.85|20626.99|20506.99|10
1640350230000|2021-12-24 12:50:30|20627.29|20507.29|20629.47|20509.47|20629.57|20509.57|20627.29|20507.29|9
1640350240000|2021-12-24 12:50:40|20629.44|20509.44|20630|20510|20630|20510|20628.96|20508.96|8
1640350250000|2021-12-24 12:50:50|20630.34|20510.34|20630.58|20510.58|20631|20511|20630.34|20510.34|10
1640350260000|2021-12-24 12:51:00|20630.3|20510.3|20631.19|20511.19|20631.27|20511.27|20630.3|20510.3|9
1640350270000|2021-12-24 12:51:10|20631.26|20511.26|20630.43|20510.43|20631.33|20511.33|20630.35|20510.35|8
1640350280000|2021-12-24 12:51:20|20630.4|20510.4|20630.72|20510.72|20631.09|20511.09|20629.65|20509.65|9
1640350290000|2021-12-24 12:51:30|20630.68|20510.68|20629.25|20509.25|20630.68|20510.68|20629.25|20509.25|10
1640350300000|2021-12-24 12:51:40|20629.16|20509.16|20625.74|20505.74|20629.16|20509.16|20625.74|20505.74|10
1640350310000|2021-12-24 12:51:50|20624.52|20504.52|20620.41|20500.41|20624.52|20504.52|20620.41|20500.41|10
1640350320000|2021-12-24 12:52:00|20619.57|20499.57|20617.39|20497.39|20619.57|20499.57|20616.26|20496.26|10
1640350330000|2021-12-24 12:52:10|20617.78|20497.78|20616.82|20496.82|20617.78|20497.78|20616.54|20496.54|9
1640350340000|2021-12-24 12:52:20|20618|20498|20620.42|20500.42|20620.42|20500.42|20618|20498|10
1640350350000|2021-12-24 12:52:30|20620.51|20500.51|20624.17|20504.17|20624.17|20504.17|20620.51|20500.51|10
1640350360000|2021-12-24 12:52:40|20624.11|20504.11|20623|20503|20624.11|20504.11|20622.92|20502.92|10
1640350370000|2021-12-24 12:52:50|20622.84|20502.84|20624.12|20504.12|20624.16|20504.16|20622.7|20502.7|10
1640350380000|2021-12-24 12:53:00|20624.17|20504.17|20623.21|20503.21|20624.17|20504.17|20623.21|20503.21|9
1640350390000|2021-12-24 12:53:10|20623.43|20503.43|20624.45|20504.45|20624.45|20504.45|20623.34|20503.34|10
1640350400000|2021-12-24 12:53:20|20624.11|20504.11|20626.38|20506.38|20626.38|20506.38|20624.08|20504.08|9
1640350410000|2021-12-24 12:53:30|20626.64|20506.64|20627.81|20507.81|20628.09|20508.09|20626.64|20506.64|9
1640350420000|2021-12-24 12:53:40|20627.56|20507.56|20627.67|20507.67|20628.56|20508.56|20627.41|20507.41|10
1640350430000|2021-12-24 12:53:50|20627.79|20507.79|20624.57|20504.57|20627.79|20507.79|20624.57|20504.57|9
1640350440000|2021-12-24 12:54:00|20623.68|20503.68|20621.92|20501.92|20623.68|20503.68|20621.92|20501.92|10
1640350450000|2021-12-24 12:54:10|20621.7|20501.7|20622.66|20502.66|20622.82|20502.82|20621.7|20501.7|9
1640350460000|2021-12-24 12:54:20|20622.62|20502.62|20624.35|20504.35|20624.35|20504.35|20622.62|20502.62|9
1640350470000|2021-12-24 12:54:30|20624.74|20504.74|20625.82|20505.82|20625.82|20505.82|20624.74|20504.74|10
1640350480000|2021-12-24 12:54:40|20625.77|20505.77|20624.84|20504.84|20625.88|20505.88|20624.75|20504.75|10
1640350490000|2021-12-24 12:54:50|20624.7|20504.7|20625.59|20505.59|20625.62|20505.62|20624.7|20504.7|9
1640350500000|2021-12-24 12:55:00|20625.45|20505.45|20624.24|20504.24|20625.61|20505.61|20624.24|20504.24|10
1640350510000|2021-12-24 12:55:10|20624.28|20504.28|20623.16|20503.16|20624.28|20504.28|20623.16|20503.16|9
1640350520000|2021-12-24 12:55:20|20623.72|20503.72|20622.54|20502.54|20623.72|20503.72|20622.54|20502.54|9
1640350530000|2021-12-24 12:55:30|20622.63|20502.63|20623.24|20503.24|20623.24|20503.24|20621.56|20501.56|8
1640350540000|2021-12-24 12:55:40|20623.54|20503.54|20627.5|20507.5|20627.5|20507.5|20623.54|20503.54|9
1640350550000|2021-12-24 12:55:50|20628.03|20508.03|20627.75|20507.75|20628.17|20508.17|20627.3|20507.3|10
1640350560000|2021-12-24 12:56:00|20627.37|20507.37|20630.61|20510.61|20630.61|20510.61|20627.37|20507.37|9
1640350570000|2021-12-24 12:56:10|20632.15|20512.15|20632.51|20512.51|20633.23|20513.23|20631.18|20511.18|10
1640350580000|2021-12-24 12:56:20|20632.79|20512.79|20632.72|20512.72|20632.79|20512.79|20632.28|20512.28|9
1640350590000|2021-12-24 12:56:30|20632.73|20512.73|20632.92|20512.92|20632.92|20512.92|20631.98|20511.98|10
1640350600000|2021-12-24 12:56:40|20633|20513|20632.87|20512.87|20633.29|20513.29|20632.85|20512.85|10
1640350610000|2021-12-24 12:56:50|20632.91|20512.91|20630.42|20510.42|20632.91|20512.91|20630.42|20510.42|10
1640350620000|2021-12-24 12:57:00|20630.32|20510.32|20631.03|20511.03|20631.18|20511.18|20630.01|20510.01|10
1640350630000|2021-12-24 12:57:10|20630.82|20510.82|20630.19|20510.19|20631.03|20511.03|20630.19|20510.19|9
1640350640000|2021-12-24 12:57:20|20629.82|20509.82|20628.65|20508.65|20629.82|20509.82|20628.45|20508.45|10
1640350650000|2021-12-24 12:57:30|20628.32|20508.32|20626.42|20506.42|20628.32|20508.32|20626.42|20506.42|9
1640350660000|2021-12-24 12:57:40|20626.53|20506.53|20624.97|20504.97|20626.53|20506.53|20624.97|20504.97|10
1640350670000|2021-12-24 12:57:50|20624.94|20504.94|20624.75|20504.75|20625.33|20505.33|20624.75|20504.75|10
1640350680000|2021-12-24 12:58:00|20624.84|20504.84|20623.14|20503.14|20625.02|20505.02|20623.14|20503.14|9
1640350690000|2021-12-24 12:58:10|20622.96|20502.96|20619.29|20499.29|20622.96|20502.96|20619.29|20499.29|10
1640350700000|2021-12-24 12:58:20|20617.93|20497.93|20615.79|20495.79|20617.94|20497.94|20615.79|20495.79|10
1640350710000|2021-12-24 12:58:30|20615.39|20495.39|20615.45|20495.45|20615.45|20495.45|20614.72|20494.72|9
1640350720000|2021-12-24 12:58:40|20615.49|20495.49|20614.45|20494.45|20615.62|20495.62|20614.45|20494.45|10
1640350730000|2021-12-24 12:58:50|20614.65|20494.65|20615.19|20495.19|20615.39|20495.39|20614.65|20494.65|10
1640350740000|2021-12-24 12:59:00|20615.16|20495.16|20615.02|20495.02|20615.36|20495.36|20614.48|20494.48|10
1640350750000|2021-12-24 12:59:10|20615.5|20495.5|20615.16|20495.16|20615.63|20495.63|20614.04|20494.04|10
1640350760000|2021-12-24 12:59:20|20615.37|20495.37|20615.74|20495.74|20616.02|20496.02|20615.2|20495.2|10
1640350770000|2021-12-24 12:59:30|20615.92|20495.92|20617.26|20497.26|20617.26|20497.26|20615.91|20495.91|10
1640350780000|2021-12-24 12:59:40|20617.51|20497.51|20619.52|20499.52|20619.52|20499.52|20617.51|20497.51|10
1640350790000|2021-12-24 12:59:50|20619.46|20499.46|20621.47|20501.47|20622.28|20502.28|20619.46|20499.46|10
1640350800000|2021-12-24 13:00:00|20621.41|20501.41|20620.09|20500.09|20621.51|20501.51|20620.09|20500.09|10
1640350810000|2021-12-24 13:00:10|20619.36|20499.36|20615.86|20495.86|20620.29|20500.29|20615.86|20495.86|10
1640350820000|2021-12-24 13:00:20|20615.72|20495.72|20610.91|20490.91|20615.72|20495.72|20610.91|20490.91|10
1640350830000|2021-12-24 13:00:30|20610.87|20490.87|20609.23|20489.23|20611.23|20491.23|20609.08|20489.08|10
1640350840000|2021-12-24 13:00:40|20608.98|20488.98|20611.5|20491.5|20611.5|20491.5|20608.98|20488.98|10
1640350850000|2021-12-24 13:00:50|20611.31|20491.31|20608.53|20488.53|20611.31|20491.31|20608.53|20488.53|10
1640350860000|2021-12-24 13:01:00|20607.77|20487.77|20608.43|20488.43|20608.73|20488.73|20607.77|20487.77|10
1640350870000|2021-12-24 13:01:10|20608.33|20488.33|20608.79|20488.79|20608.79|20488.79|20607.28|20487.28|10
1640350880000|2021-12-24 13:01:20|20608.45|20488.45|20610.38|20490.38|20610.38|20490.38|20608.45|20488.45|10
1640350890000|2021-12-24 13:01:30|20610.65|20490.65|20609.63|20489.63|20610.95|20490.95|20609.34|20489.34|10
1640350900000|2021-12-24 13:01:40|20609.8|20489.8|20611.02|20491.02|20611.58|20491.58|20609.8|20489.8|10
1640350910000|2021-12-24 13:01:50|20610.49|20490.49|20604.95|20484.95|20610.49|20490.49|20604.95|20484.95|10
1640350920000|2021-12-24 13:02:00|20604.54|20484.54|20598.89|20478.89|20604.54|20484.54|20598.89|20478.89|10
1640350930000|2021-12-24 13:02:10|20599.22|20479.22|20597.23|20477.23|20599.22|20479.22|20596.5|20476.5|10
1640350940000|2021-12-24 13:02:20|20597.81|20477.81|20597.83|20477.83|20597.93|20477.93|20597.36|20477.36|10
1640350950000|2021-12-24 13:02:30|20598.81|20478.81|20598.49|20478.49|20600.42|20480.42|20598.49|20478.49|9
1640350960000|2021-12-24 13:02:40|20598.75|20478.75|20604.38|20484.38|20604.38|20484.38|20598.75|20478.75|10
1640350970000|2021-12-24 13:02:50|20604.58|20484.58|20606.99|20486.99|20606.99|20486.99|20604.58|20484.58|10
1640350980000|2021-12-24 13:03:00|20607.59|20487.59|20609.85|20489.85|20609.85|20489.85|20607.59|20487.59|10
1640350990000|2021-12-24 13:03:10|20610.29|20490.29|20607.32|20487.32|20610.54|20490.54|20607.32|20487.32|10
1640351000000|2021-12-24 13:03:20|20607.37|20487.37|20607.53|20487.53|20609.44|20489.44|20607.28|20487.28|10
1640351010000|2021-12-24 13:03:30|20607.83|20487.83|20604.62|20484.62|20607.83|20487.83|20604.62|20484.62|9
1640351020000|2021-12-24 13:03:40|20604.11|20484.11|20605.12|20485.12|20605.55|20485.55|20603.68|20483.68|9
1640351030000|2021-12-24 13:03:50|20604.9|20484.9|20601.85|20481.85|20605.05|20485.05|20601.85|20481.85|10
1640351040000|2021-12-24 13:04:00|20602.03|20482.03|20601.26|20481.26|20602.39|20482.39|20600.58|20480.58|10
1640351050000|2021-12-24 13:04:10|20600.83|20480.83|20602.55|20482.55|20602.68|20482.68|20600.62|20480.62|9
1640351060000|2021-12-24 13:04:20|20603.02|20483.02|20603.68|20483.68|20603.96|20483.96|20603.02|20483.02|10
1640351070000|2021-12-24 13:04:30|20603.06|20483.06|20601.16|20481.16|20603.06|20483.06|20601.16|20481.16|10
1640351080000|2021-12-24 13:04:40|20602.21|20482.21|20602.87|20482.87|20602.87|20482.87|20601.83|20481.83|10
1640351090000|2021-12-24 13:04:50|20603.11|20483.11|20602.02|20482.02|20603.3|20483.3|20601.42|20481.42|10
1640351100000|2021-12-24 13:05:00|20602.86|20482.86|20604.65|20484.65|20604.65|20484.65|20602.22|20482.22|10
1640351110000|2021-12-24 13:05:10|20604.83|20484.83|20604.38|20484.38|20604.83|20484.83|20603.79|20483.79|9
1640351120000|2021-12-24 13:05:20|20603.26|20483.26|20600.33|20480.33|20603.26|20483.26|20600.33|20480.33|10
1640351130000|2021-12-24 13:05:30|20600.2|20480.2|20600.15|20480.15|20600.31|20480.31|20599.77|20479.77|10
1640351140000|2021-12-24 13:05:40|20600.74|20480.74|20602.35|20482.35|20602.73|20482.73|20600.74|20480.74|10
1640351150000|2021-12-24 13:05:50|20603.06|20483.06|20603.83|20483.83|20603.86|20483.86|20603.06|20483.06|10
1640351160000|2021-12-24 13:06:00|20604.1|20484.1|20606.57|20486.57|20606.57|20486.57|20604.1|20484.1|10
1640351170000|2021-12-24 13:06:10|20606.12|20486.12|20608.38|20488.38|20608.46|20488.46|20606.12|20486.12|10
1640351180000|2021-12-24 13:06:20|20608.32|20488.32|20607.84|20487.84|20608.75|20488.75|20607.84|20487.84|10
1640351190000|2021-12-24 13:06:30|20608.14|20488.14|20608.44|20488.44|20608.44|20488.44|20606.13|20486.13|10
1640351200000|2021-12-24 13:06:40|20608.59|20488.59|20606.65|20486.65|20608.7|20488.7|20606.65|20486.65|10
1640351210000|2021-12-24 13:06:50|20606.04|20486.04|20605.29|20485.29|20606.21|20486.21|20605.29|20485.29|10
1640351220000|2021-12-24 13:07:00|20605.81|20485.81|20604.98|20484.98|20606.52|20486.52|20604.03|20484.03|9
1640351230000|2021-12-24 13:07:10|20605.43|20485.43|20605.03|20485.03|20605.65|20485.65|20604.99|20484.99|9
1640351240000|2021-12-24 13:07:20|20604.93|20484.93|20603.49|20483.49|20605.04|20485.04|20603.49|20483.49|8
1640351250000|2021-12-24 13:07:30|20602.83|20482.83|20599.4|20479.4|20603.31|20483.31|20599.4|20479.4|9
1640351260000|2021-12-24 13:07:40|20599.08|20479.08|20591.54|20471.54|20599.08|20479.08|20591.54|20471.54|10
1640351270000|2021-12-24 13:07:50|20590.72|20470.72|20584.59|20464.59|20590.72|20470.72|20584.59|20464.59|10
1640351280000|2021-12-24 13:08:00|20583.77|20463.77|20580.42|20460.42|20583.77|20463.77|20579.73|20459.73|8
1640351290000|2021-12-24 13:08:10|20580.3|20460.3|20577.77|20457.77|20580.3|20460.3|20577.35|20457.35|10
1640351300000|2021-12-24 13:08:20|20577.35|20457.35|20577.24|20457.24|20577.84|20457.84|20576.65|20456.65|10
1640351310000|2021-12-24 13:08:30|20577.2|20457.2|20577.42|20457.42|20577.42|20457.42|20576.15|20456.15|10
1640351320000|2021-12-24 13:08:40|20577.03|20457.03|20573.58|20453.58|20577.03|20457.03|20573.5|20453.5|10
1640351330000|2021-12-24 13:08:50|20573.55|20453.55|20571.77|20451.77|20573.58|20453.58|20571.77|20451.77|10
1640351340000|2021-12-24 13:09:00|20571.52|20451.52|20569.79|20449.79|20571.52|20451.52|20569.79|20449.79|10
1640351350000|2021-12-24 13:09:10|20569.71|20449.71|20572.03|20452.03|20572.03|20452.03|20569.71|20449.71|9
1640351360000|2021-12-24 13:09:20|20572.5|20452.5|20571.74|20451.74|20572.93|20452.93|20571.74|20451.74|9
1640351370000|2021-12-24 13:09:30|20571.47|20451.47|20571.49|20451.49|20571.49|20451.49|20570.77|20450.77|10
1640351380000|2021-12-24 13:09:40|20571.51|20451.51|20572.95|20452.95|20572.99|20452.99|20571.51|20451.51|10
1640351390000|2021-12-24 13:09:50|20572.42|20452.42|20570.97|20450.97|20572.42|20452.42|20570.86|20450.86|8
1640351400000|2021-12-24 13:10:00|20570.14|20450.14|20566.26|20446.26|20570.18|20450.18|20566.26|20446.26|10
1640351410000|2021-12-24 13:10:10|20565.86|20445.86|20563.79|20443.79|20565.86|20445.86|20563.79|20443.79|10
1640351420000|2021-12-24 13:10:20|20563.83|20443.83|20561.86|20441.86|20563.83|20443.83|20560.82|20440.82|10
1640351430000|2021-12-24 13:10:30|20561.76|20441.76|20559.95|20439.95|20562.01|20442.01|20559.95|20439.95|9
1640351440000|2021-12-24 13:10:40|20559.8|20439.8|20559.04|20439.04|20561.09|20441.09|20558.79|20438.79|10
1640351450000|2021-12-24 13:10:50|20558.77|20438.77|20555.58|20435.58|20558.77|20438.77|20555.58|20435.58|10
1640351460000|2021-12-24 13:11:00|20555.61|20435.61|20555.13|20435.13|20556.28|20436.28|20555.13|20435.13|10
1640351470000|2021-12-24 13:11:10|20554.58|20434.58|20555.18|20435.18|20555.83|20435.83|20552.71|20432.71|10
1640351480000|2021-12-24 13:11:20|20554.54|20434.54|20553.37|20433.37|20554.94|20434.94|20553.37|20433.37|10
1640351490000|2021-12-24 13:11:30|20553.3|20433.3|20552.23|20432.23|20555.04|20435.04|20552.23|20432.23|10
1640351500000|2021-12-24 13:11:40|20551.76|20431.76|20551.67|20431.67|20551.76|20431.76|20549.88|20429.88|10
1640351510000|2021-12-24 13:11:50|20552.02|20432.02|20553.96|20433.96|20553.96|20433.96|20551.5|20431.5|10
1640351520000|2021-12-24 13:12:00|20554.16|20434.16|20555.92|20435.92|20555.92|20435.92|20553.83|20433.83|9
1640351530000|2021-12-24 13:12:10|20556.48|20436.48|20556.41|20436.41|20556.75|20436.75|20555.93|20435.93|10
1640351540000|2021-12-24 13:12:20|20556.55|20436.55|20557.67|20437.67|20558.46|20438.46|20556.55|20436.55|10
1640351550000|2021-12-24 13:12:30|20558.61|20438.61|20559.69|20439.69|20560.53|20440.53|20558.37|20438.37|9
1640351560000|2021-12-24 13:12:40|20561.25|20441.25|20562.51|20442.51|20562.98|20442.98|20561.25|20441.25|10
1640351570000|2021-12-24 13:12:50|20562.42|20442.42|20563.31|20443.31|20563.32|20443.32|20562.34|20442.34|9
1640351580000|2021-12-24 13:13:00|20561.74|20441.74|20561.18|20441.18|20562.17|20442.17|20561.18|20441.18|10
1640351590000|2021-12-24 13:13:10|20560.92|20440.92|20559.12|20439.12|20560.92|20440.92|20559.12|20439.12|10
1640351600000|2021-12-24 13:13:20|20559.56|20439.56|20557.89|20437.89|20559.56|20439.56|20557.89|20437.89|10
1640351610000|2021-12-24 13:13:30|20557.71|20437.71|20556.35|20436.35|20557.71|20437.71|20555.78|20435.78|10
1640351620000|2021-12-24 13:13:40|20556.61|20436.61|20559.54|20439.54|20559.54|20439.54|20556.61|20436.61|10
1640351630000|2021-12-24 13:13:50|20559.74|20439.74|20558.43|20438.43|20560.37|20440.37|20558.43|20438.43|10
1640351640000|2021-12-24 13:14:00|20558.11|20438.11|20556.8|20436.8|20558.11|20438.11|20556.77|20436.77|10
1640351650000|2021-12-24 13:14:10|20556.94|20436.94|20556.25|20436.25|20557.12|20437.12|20556.08|20436.08|9
1640351660000|2021-12-24 13:14:20|20556.34|20436.34|20557.09|20437.09|20557.37|20437.37|20556.34|20436.34|10
1640351670000|2021-12-24 13:14:30|20556.7|20436.7|20556.69|20436.69|20557.15|20437.15|20555.5|20435.5|10
1640351680000|2021-12-24 13:14:40|20556.67|20436.67|20554.54|20434.54|20556.67|20436.67|20554.54|20434.54|9
1640351690000|2021-12-24 13:14:50|20554.71|20434.71|20554.11|20434.11|20555.05|20435.05|20553.92|20433.92|10
1640351700000|2021-12-24 13:15:00|20553.63|20433.63|20552.17|20432.17|20553.63|20433.63|20552.17|20432.17|10
1640351710000|2021-12-24 13:15:10|20552.18|20432.18|20553.01|20433.01|20553.01|20433.01|20551.9|20431.9|10
1640351720000|2021-12-24 13:15:20|20553.09|20433.09|20553.42|20433.42|20553.42|20433.42|20552.54|20432.54|9
1640351730000|2021-12-24 13:15:30|20553.46|20433.46|20555.17|20435.17|20555.21|20435.21|20553.21|20433.21|9
1640351740000|2021-12-24 13:15:40|20555.92|20435.92|20556.16|20436.16|20556.77|20436.77|20555.92|20435.92|10
1640351750000|2021-12-24 13:15:50|20555.56|20435.56|20554.84|20434.84|20555.68|20435.68|20554.84|20434.84|10
1640351760000|2021-12-24 13:16:00|20554.87|20434.87|20555.05|20435.05|20555.28|20435.28|20554.43|20434.43|10
1640351770000|2021-12-24 13:16:10|20555.13|20435.13|20557.51|20437.51|20557.51|20437.51|20555.13|20435.13|10
1640351780000|2021-12-24 13:16:20|20557.75|20437.75|20560.5|20440.5|20560.5|20440.5|20557.75|20437.75|10
1640351790000|2021-12-24 13:16:30|20560.57|20440.57|20563.74|20443.74|20563.74|20443.74|20560.57|20440.57|10
1640351800000|2021-12-24 13:16:40|20563.29|20443.29|20564.46|20444.46|20564.46|20444.46|20563.15|20443.15|10
1640351810000|2021-12-24 13:16:50|20564.11|20444.11|20563.38|20443.38|20564.72|20444.72|20563.38|20443.38|9
1640351820000|2021-12-24 13:17:00|20563.18|20443.18|20562.02|20442.02|20563.56|20443.56|20562.02|20442.02|9
1640351830000|2021-12-24 13:17:10|20561|20441|20559.11|20439.11|20561|20441|20559.06|20439.06|10
1640351840000|2021-12-24 13:17:20|20559.1|20439.1|20559.54|20439.54|20559.88|20439.88|20558.87|20438.87|10
1640351850000|2021-12-24 13:17:30|20559.94|20439.94|20562.37|20442.37|20562.37|20442.37|20559.94|20439.94|10
1640351860000|2021-12-24 13:17:40|20562.45|20442.45|20564.6|20444.6|20564.6|20444.6|20562.19|20442.19|10
1640351870000|2021-12-24 13:17:50|20564.73|20444.73|20565.54|20445.54|20565.55|20445.55|20564.73|20444.73|10
1640351880000|2021-12-24 13:18:00|20566.01|20446.01|20562.28|20442.28|20566.14|20446.14|20562.28|20442.28|10
1640351890000|2021-12-24 13:18:10|20562.03|20442.03|20562.67|20442.67|20562.81|20442.81|20562.03|20442.03|9
1640351900000|2021-12-24 13:18:20|20563.23|20443.23|20566.54|20446.54|20566.58|20446.58|20563.23|20443.23|10
1640351910000|2021-12-24 13:18:30|20566.53|20446.53|20565.45|20445.45|20566.53|20446.53|20565.23|20445.23|9
1640351920000|2021-12-24 13:18:40|20566.08|20446.08|20566.52|20446.52|20566.97|20446.97|20566.08|20446.08|10
1640351930000|2021-12-24 13:18:50|20566.68|20446.68|20563.64|20443.64|20566.68|20446.68|20563.64|20443.64|10
1640351940000|2021-12-24 13:19:00|20563.47|20443.47|20561.54|20441.54|20563.47|20443.47|20561.54|20441.54|10
1640351950000|2021-12-24 13:19:10|20561.87|20441.87|20562.65|20442.65|20562.65|20442.65|20561.84|20441.84|10
1640351960000|2021-12-24 13:19:20|20561.64|20441.64|20562.28|20442.28|20562.28|20442.28|20561.57|20441.57|10
1640351970000|2021-12-24 13:19:30|20562.11|20442.11|20562.68|20442.68|20562.83|20442.83|20560.94|20440.94|10
1640351980000|2021-12-24 13:19:40|20562.93|20442.93|20564.42|20444.42|20564.42|20444.42|20562.53|20442.53|10
1640351990000|2021-12-24 13:19:50|20564.73|20444.73|20565.55|20445.55|20565.55|20445.55|20564.62|20444.62|9
1640352000000|2021-12-24 13:20:00|20565.47|20445.47|20567.27|20447.27|20567.27|20447.27|20565.37|20445.37|10
1640352010000|2021-12-24 13:20:10|20567.13|20447.13|20562.23|20442.23|20567.91|20447.91|20562.2|20442.2|10
1640352020000|2021-12-24 13:20:20|20562|20442|20560.46|20440.46|20562|20442|20560.36|20440.36|9
1640352030000|2021-12-24 13:20:30|20559.76|20439.76|20561.29|20441.29|20561.62|20441.62|20559.59|20439.59|10
1640352040000|2021-12-24 13:20:40|20561.17|20441.17|20561.67|20441.67|20561.67|20441.67|20561.17|20441.17|9
1640352050000|2021-12-24 13:20:50|20561.81|20441.81|20561.97|20441.97|20562.24|20442.24|20561.55|20441.55|9
1640352060000|2021-12-24 13:21:00|20562.25|20442.25|20563.94|20443.94|20563.94|20443.94|20562.25|20442.25|10
1640352070000|2021-12-24 13:21:10|20564.06|20444.06|20564.91|20444.91|20564.95|20444.95|20564.06|20444.06|10
1640352080000|2021-12-24 13:21:20|20565.02|20445.02|20564|20444|20565.25|20445.25|20564|20444|9
1640352090000|2021-12-24 13:21:30|20564.05|20444.05|20563.33|20443.33|20564.17|20444.17|20563.3|20443.3|8
1640352100000|2021-12-24 13:21:40|20563.73|20443.73|20562.22|20442.22|20563.73|20443.73|20562.22|20442.22|9
1640352110000|2021-12-24 13:21:50|20562.37|20442.37|20562.25|20442.25|20562.37|20442.37|20561.35|20441.35|10
1640352120000|2021-12-24 13:22:00|20562.3|20442.3|20562.35|20442.35|20562.54|20442.54|20561.99|20441.99|10
1640352130000|2021-12-24 13:22:10|20561.76|20441.76|20562.95|20442.95|20563.2|20443.2|20561.76|20441.76|9
1640352140000|2021-12-24 13:22:20|20562.91|20442.91|20565.38|20445.38|20565.38|20445.38|20562.91|20442.91|8
1640352150000|2021-12-24 13:22:30|20565.88|20445.88|20570.77|20450.77|20570.77|20450.77|20565.88|20445.88|10
1640352160000|2021-12-24 13:22:40|20572.05|20452.05|20575.54|20455.54|20575.54|20455.54|20572.05|20452.05|9
1640352170000|2021-12-24 13:22:50|20575.76|20455.76|20580.89|20460.89|20581.19|20461.19|20575.76|20455.76|10
1640352180000|2021-12-24 13:23:00|20581.06|20461.06|20581.77|20461.77|20582.45|20462.45|20581.06|20461.06|10
1640352190000|2021-12-24 13:23:10|20581.13|20461.13|20583.55|20463.55|20583.55|20463.55|20581.13|20461.13|10
1640352200000|2021-12-24 13:23:20|20584.13|20464.13|20585.61|20465.61|20585.61|20465.61|20583.8|20463.8|10
1640352210000|2021-12-24 13:23:30|20586.03|20466.03|20586.44|20466.44|20586.69|20466.69|20585.8|20465.8|9
1640352220000|2021-12-24 13:23:40|20587.11|20467.11|20587.56|20467.56|20587.56|20467.56|20586.81|20466.81|10
1640352230000|2021-12-24 13:23:50|20587.08|20467.08|20587.65|20467.65|20588.19|20468.19|20587.08|20467.08|9
1640352240000|2021-12-24 13:24:00|20587.29|20467.29|20590.27|20470.27|20590.27|20470.27|20587.05|20467.05|9
1640352250000|2021-12-24 13:24:10|20590.21|20470.21|20591.51|20471.51|20591.51|20471.51|20590.21|20470.21|9
1640352260000|2021-12-24 13:24:20|20591.72|20471.72|20592.49|20472.49|20592.61|20472.61|20591.72|20471.72|9
1640352270000|2021-12-24 13:24:30|20591.75|20471.75|20591.39|20471.39|20592.29|20472.29|20591.38|20471.38|8
1640352280000|2021-12-24 13:24:40|20591.31|20471.31|20591.78|20471.78|20592.03|20472.03|20591.24|20471.24|10
1640352290000|2021-12-24 13:24:50|20591.77|20471.77|20590.96|20470.96|20591.77|20471.77|20590.96|20470.96|8
1640352300000|2021-12-24 13:25:00|20590.92|20470.92|20591.28|20471.28|20591.59|20471.59|20590.92|20470.92|10
1640352310000|2021-12-24 13:25:10|20591.42|20471.42|20592.28|20472.28|20592.32|20472.32|20591.3|20471.3|9
1640352320000|2021-12-24 13:25:20|20592.24|20472.24|20591.46|20471.46|20592.24|20472.24|20591.15|20471.15|10
1640352330000|2021-12-24 13:25:30|20591.6|20471.6|20590.49|20470.49|20592.17|20472.17|20590.49|20470.49|10
1640352340000|2021-12-24 13:25:40|20590.47|20470.47|20591.1|20471.1|20591.17|20471.17|20590.16|20470.16|9
1640352350000|2021-12-24 13:25:50|20591.24|20471.24|20593.17|20473.17|20593.17|20473.17|20591.24|20471.24|9
1640352360000|2021-12-24 13:26:00|20593.61|20473.61|20600.23|20480.23|20600.23|20480.23|20593.6|20473.6|10
1640352370000|2021-12-24 13:26:10|20602.81|20482.81|20606.15|20486.15|20606.55|20486.55|20602.81|20482.81|10
1640352380000|2021-12-24 13:26:20|20606.81|20486.81|20607.91|20487.91|20607.91|20487.91|20606.65|20486.65|9
1640352390000|2021-12-24 13:26:30|20608.37|20488.37|20612.74|20492.74|20612.74|20492.74|20608.31|20488.31|10
1640352400000|2021-12-24 13:26:40|20612.93|20492.93|20613.57|20493.57|20613.57|20493.57|20612.73|20492.73|10
1640352410000|2021-12-24 13:26:50|20613.56|20493.56|20615.12|20495.12|20615.78|20495.78|20613.51|20493.51|10
1640352420000|2021-12-24 13:27:00|20615.52|20495.52|20615.73|20495.73|20615.73|20495.73|20614.58|20494.58|9
1640352430000|2021-12-24 13:27:10|20615.71|20495.71|20615.82|20495.82|20616.51|20496.51|20615.44|20495.44|9
1640352440000|2021-12-24 13:27:20|20616.52|20496.52|20617.5|20497.5|20618.15|20498.15|20616.04|20496.04|10
1640352450000|2021-12-24 13:27:30|20617.38|20497.38|20615.95|20495.95|20617.68|20497.68|20615.95|20495.95|10
1640352460000|2021-12-24 13:27:40|20616.2|20496.2|20618.53|20498.53|20618.86|20498.86|20616.2|20496.2|10
1640352470000|2021-12-24 13:27:50|20618.84|20498.84|20619.55|20499.55|20619.55|20499.55|20618.8|20498.8|9
1640352480000|2021-12-24 13:28:00|20620.02|20500.02|20620.81|20500.81|20620.81|20500.81|20619.38|20499.38|10
1640352490000|2021-12-24 13:28:10|20620.77|20500.77|20620.31|20500.31|20620.94|20500.94|20620.15|20500.15|10
1640352500000|2021-12-24 13:28:20|20620.25|20500.25|20620.24|20500.24|20620.27|20500.27|20619.93|20499.93|9
1640352510000|2021-12-24 13:28:30|20619.93|20499.93|20618.37|20498.37|20621.33|20501.33|20618.37|20498.37|10
1640352520000|2021-12-24 13:28:40|20618.18|20498.18|20616|20496|20618.18|20498.18|20616|20496|7
1640352530000|2021-12-24 13:28:50|20615.77|20495.77|20616.59|20496.59|20616.7|20496.7|20615.74|20495.74|10
1640352540000|2021-12-24 13:29:00|20616.58|20496.58|20614.12|20494.12|20617.25|20497.25|20613.84|20493.84|10
1640352550000|2021-12-24 13:29:10|20613.82|20493.82|20612.25|20492.25|20613.82|20493.82|20611.73|20491.73|10
1640352560000|2021-12-24 13:29:20|20612.17|20492.17|20609.13|20489.13|20612.83|20492.83|20609.13|20489.13|10
1640352570000|2021-12-24 13:29:30|20608.87|20488.87|20607.58|20487.58|20609.01|20489.01|20607.58|20487.58|10
1640352580000|2021-12-24 13:29:40|20607.52|20487.52|20608.22|20488.22|20608.22|20488.22|20607.32|20487.32|10
1640352590000|2021-12-24 13:29:50|20609.11|20489.11|20608.26|20488.26|20609.2|20489.2|20608.12|20488.12|10
1640352600000|2021-12-24 13:30:00|20608.06|20488.06|20606.58|20486.58|20608.16|20488.16|20606.45|20486.45|10
1640352610000|2021-12-24 13:30:10|20606.52|20486.52|20602.04|20482.04|20606.52|20486.52|20601.98|20481.98|9
1640352620000|2021-12-24 13:30:20|20601.76|20481.76|20595.86|20475.86|20601.76|20481.76|20595.86|20475.86|10
1640352630000|2021-12-24 13:30:30|20594.84|20474.84|20588.63|20468.63|20594.84|20474.84|20588.63|20468.63|9
1640352640000|2021-12-24 13:30:40|20588.56|20468.56|20584.55|20464.55|20588.56|20468.56|20584.55|20464.55|10
1640352650000|2021-12-24 13:30:50|20584.71|20464.71|20581.37|20461.37|20584.71|20464.71|20581.37|20461.37|9
1640352660000|2021-12-24 13:31:00|20581.9|20461.9|20581.19|20461.19|20581.9|20461.9|20581.03|20461.03|9
1640352670000|2021-12-24 13:31:10|20581.43|20461.43|20579.58|20459.58|20581.72|20461.72|20579.58|20459.58|10
1640352680000|2021-12-24 13:31:20|20580|20460|20577.61|20457.61|20580|20460|20577.61|20457.61|9
1640352690000|2021-12-24 13:31:30|20577.72|20457.72|20570.95|20450.95|20577.72|20457.72|20570.95|20450.95|10
1640352700000|2021-12-24 13:31:40|20570.81|20450.81|20568.96|20448.96|20570.81|20450.81|20568.95|20448.95|10
1640352710000|2021-12-24 13:31:50|20568.58|20448.58|20568.42|20448.42|20568.58|20448.58|20567.83|20447.83|10
1640352720000|2021-12-24 13:32:00|20568.07|20448.07|20569.15|20449.15|20569.5|20449.5|20568.07|20448.07|10
1640352730000|2021-12-24 13:32:10|20569.34|20449.34|20570.14|20450.14|20570.14|20450.14|20569.23|20449.23|10
1640352740000|2021-12-24 13:32:20|20569.93|20449.93|20568.01|20448.01|20570.05|20450.05|20568.01|20448.01|10
1640352750000|2021-12-24 13:32:30|20567.3|20447.3|20565.14|20445.14|20567.3|20447.3|20565.13|20445.13|10
1640352760000|2021-12-24 13:32:40|20565.05|20445.05|20563.72|20443.72|20565.42|20445.42|20563.67|20443.67|10
1640352770000|2021-12-24 13:32:50|20564.06|20444.06|20563.29|20443.29|20564.2|20444.2|20563.29|20443.29|10
1640352780000|2021-12-24 13:33:00|20563.16|20443.16|20564.31|20444.31|20564.4|20444.4|20562.75|20442.75|10
1640352790000|2021-12-24 13:33:10|20564.37|20444.37|20566.78|20446.78|20566.78|20446.78|20564.37|20444.37|10
1640352800000|2021-12-24 13:33:20|20566.64|20446.64|20567.64|20447.64|20567.73|20447.73|20566.5|20446.5|10
1640352810000|2021-12-24 13:33:30|20568.37|20448.37|20569.89|20449.89|20569.89|20449.89|20568.37|20448.37|10
1640352820000|2021-12-24 13:33:40|20569.77|20449.77|20568.63|20448.63|20569.77|20449.77|20568.52|20448.52|10
1640352830000|2021-12-24 13:33:50|20568.67|20448.67|20567.03|20447.03|20568.67|20448.67|20566.3|20446.3|9
1640352840000|2021-12-24 13:34:00|20566.07|20446.07|20565.68|20445.68|20566.12|20446.12|20565.49|20445.49|10
1640352850000|2021-12-24 13:34:10|20565.67|20445.67|20565.78|20445.78|20565.99|20445.99|20565.67|20445.67|10
1640352860000|2021-12-24 13:34:20|20565.75|20445.75|20566.38|20446.38|20566.38|20446.38|20565.54|20445.54|9
1640352870000|2021-12-24 13:34:30|20566.36|20446.36|20567.81|20447.81|20568.6|20448.6|20566.36|20446.36|10
1640352880000|2021-12-24 13:34:40|20568.32|20448.32|20568.17|20448.17|20568.8|20448.8|20567.89|20447.89|10
1640352890000|2021-12-24 13:34:50|20568.63|20448.63|20569.88|20449.88|20569.94|20449.94|20568.52|20448.52|9
1640352900000|2021-12-24 13:35:00|20569.65|20449.65|20569.74|20449.74|20570.03|20450.03|20569.27|20449.27|10
1640352910000|2021-12-24 13:35:10|20570.15|20450.15|20569.4|20449.4|20570.15|20450.15|20568.79|20448.79|10
1640352920000|2021-12-24 13:35:20|20569.14|20449.14|20567.11|20447.11|20569.41|20449.41|20567.1|20447.1|10
1640352930000|2021-12-24 13:35:30|20567.06|20447.06|20565.98|20445.98|20567.4|20447.4|20565.98|20445.98|10
1640352940000|2021-12-24 13:35:40|20566.07|20446.07|20567.75|20447.75|20567.75|20447.75|20565.7|20445.7|10
1640352950000|2021-12-24 13:35:50|20567.87|20447.87|20571.83|20451.83|20571.83|20451.83|20567.87|20447.87|10
1640352960000|2021-12-24 13:36:00|20572.18|20452.18|20573.55|20453.55|20573.55|20453.55|20572.18|20452.18|10
1640352970000|2021-12-24 13:36:10|20574.05|20454.05|20577.5|20457.5|20577.5|20457.5|20574.05|20454.05|10
1640352980000|2021-12-24 13:36:20|20577.34|20457.34|20577.31|20457.31|20578.38|20458.38|20577.31|20457.31|9
1640352990000|2021-12-24 13:36:30|20576.09|20456.09|20576.8|20456.8|20577.11|20457.11|20576.09|20456.09|10
1640353000000|2021-12-24 13:36:40|20576.75|20456.75|20579.82|20459.82|20579.82|20459.82|20576.75|20456.75|10
1640353010000|2021-12-24 13:36:50|20579.45|20459.45|20579.27|20459.27|20579.75|20459.75|20578.97|20458.97|10
1640353020000|2021-12-24 13:37:00|20579.37|20459.37|20575.75|20455.75|20580.17|20460.17|20575.75|20455.75|10
1640353030000|2021-12-24 13:37:10|20575.45|20455.45|20571.55|20451.55|20575.45|20455.45|20571.05|20451.05|10
1640353040000|2021-12-24 13:37:20|20570.43|20450.43|20570.52|20450.52|20570.81|20450.81|20570.03|20450.03|9
1640353050000|2021-12-24 13:37:30|20569.54|20449.54|20568.82|20448.82|20569.54|20449.54|20568.72|20448.72|9
1640353060000|2021-12-24 13:37:40|20568.8|20448.8|20569.3|20449.3|20569.64|20449.64|20568.8|20448.8|9
1640353070000|2021-12-24 13:37:50|20569.47|20449.47|20571.16|20451.16|20571.16|20451.16|20569.47|20449.47|9
1640353080000|2021-12-24 13:38:00|20571.02|20451.02|20576.91|20456.91|20576.91|20456.91|20571.02|20451.02|10
1640353090000|2021-12-24 13:38:10|20576.96|20456.96|20581.23|20461.23|20581.23|20461.23|20576.96|20456.96|10
1640353100000|2021-12-24 13:38:20|20581.35|20461.35|20583.42|20463.42|20583.42|20463.42|20581.35|20461.35|10
1640353110000|2021-12-24 13:38:30|20583.93|20463.93|20587.72|20467.72|20587.94|20467.94|20583.93|20463.93|10
1640353120000|2021-12-24 13:38:40|20587.85|20467.85|20588.14|20468.14|20588.14|20468.14|20587.62|20467.62|8
1640353130000|2021-12-24 13:38:50|20588.56|20468.56|20591.22|20471.22|20591.22|20471.22|20588.45|20468.45|9
1640353140000|2021-12-24 13:39:00|20591.39|20471.39|20591.99|20471.99|20592.01|20472.01|20590.63|20470.63|10
1640353150000|2021-12-24 13:39:10|20591.49|20471.49|20592.66|20472.66|20592.71|20472.71|20591.26|20471.26|9
1640353160000|2021-12-24 13:39:20|20592.55|20472.55|20592.69|20472.69|20593.64|20473.64|20592.55|20472.55|10
1640353170000|2021-12-24 13:39:30|20593.91|20473.91|20594.6|20474.6|20594.74|20474.74|20593.74|20473.74|10
1640353180000|2021-12-24 13:39:40|20595.08|20475.08|20595.71|20475.71|20596.41|20476.41|20595.08|20475.08|10
1640353190000|2021-12-24 13:39:50|20595.87|20475.87|20595.52|20475.52|20596.02|20476.02|20595.42|20475.42|10
1640353200000|2021-12-24 13:40:00|20595.58|20475.58|20595.78|20475.78|20595.93|20475.93|20595.5|20475.5|10
1640353210000|2021-12-24 13:40:10|20595.83|20475.83|20596|20476|20596.5|20476.5|20594.4|20474.4|10
1640353220000|2021-12-24 13:40:20|20595.92|20475.92|20597.08|20477.08|20597.08|20477.08|20595.92|20475.92|8
1640353230000|2021-12-24 13:40:30|20597.66|20477.66|20599.29|20479.29|20599.34|20479.34|20597.66|20477.66|10
1640353240000|2021-12-24 13:40:40|20599.33|20479.33|20599.66|20479.66|20600.2|20480.2|20599.33|20479.33|10
1640353250000|2021-12-24 13:40:50|20599.39|20479.39|20601.25|20481.25|20601.25|20481.25|20599.39|20479.39|10
1640353260000|2021-12-24 13:41:00|20600.67|20480.67|20602.53|20482.53|20602.94|20482.94|20600.67|20480.67|10
1640353270000|2021-12-24 13:41:10|20602.79|20482.79|20604.33|20484.33|20604.33|20484.33|20602.79|20482.79|9
1640353280000|2021-12-24 13:41:20|20604.11|20484.11|20604.79|20484.79|20604.81|20484.81|20604.11|20484.11|10
1640353290000|2021-12-24 13:41:30|20605.05|20485.05|20605.99|20485.99|20605.99|20485.99|20604.29|20484.29|9
1640353300000|2021-12-24 13:41:40|20606.39|20486.39|20610.08|20490.08|20610.08|20490.08|20606.39|20486.39|10
1640353310000|2021-12-24 13:41:50|20610.05|20490.05|20614.61|20494.61|20614.61|20494.61|20610.05|20490.05|10
1640353320000|2021-12-24 13:42:00|20614.25|20494.25|20614.88|20494.88|20615.02|20495.02|20614.25|20494.25|9
1640353330000|2021-12-24 13:42:10|20615.03|20495.03|20618.63|20498.63|20618.63|20498.63|20615.03|20495.03|9
1640353340000|2021-12-24 13:42:20|20617.39|20497.39|20617.02|20497.02|20617.51|20497.51|20617.02|20497.02|8
1640353350000|2021-12-24 13:42:30|20616.8|20496.8|20619.62|20499.62|20619.62|20499.62|20616.8|20496.8|10
1640353360000|2021-12-24 13:42:40|20620.38|20500.38|20626.22|20506.22|20626.22|20506.22|20620.38|20500.38|10
1640353370000|2021-12-24 13:42:50|20627.57|20507.57|20629.74|20509.74|20629.91|20509.91|20627.5|20507.5|10
1640353380000|2021-12-24 13:43:00|20629.56|20509.56|20630.65|20510.65|20630.72|20510.72|20629.56|20509.56|10
1640353390000|2021-12-24 13:43:10|20630.1|20510.1|20632.72|20512.72|20632.91|20512.91|20630.1|20510.1|9
1640353400000|2021-12-24 13:43:20|20632.87|20512.87|20634.03|20514.03|20634.38|20514.38|20632.78|20512.78|9
1640353410000|2021-12-24 13:43:30|20633.66|20513.66|20632.09|20512.09|20633.66|20513.66|20632.09|20512.09|9
1640353420000|2021-12-24 13:43:40|20631.65|20511.65|20629.56|20509.56|20632.39|20512.39|20629.56|20509.56|9
1640353430000|2021-12-24 13:43:50|20629.32|20509.32|20628.13|20508.13|20629.32|20509.32|20628.13|20508.13|8
1640353440000|2021-12-24 13:44:00|20626.46|20506.46|20626.48|20506.48|20626.75|20506.75|20625.89|20505.89|9
1640353450000|2021-12-24 13:44:10|20626.16|20506.16|20624.06|20504.06|20626.36|20506.36|20624.03|20504.03|10
1640353460000|2021-12-24 13:44:20|20624.21|20504.21|20624.71|20504.71|20624.71|20504.71|20623.77|20503.77|10
1640353470000|2021-12-24 13:44:30|20624.63|20504.63|20628.6|20508.6|20628.8|20508.8|20624.63|20504.63|10
1640353480000|2021-12-24 13:44:40|20629.08|20509.08|20632.78|20512.78|20632.78|20512.78|20629.08|20509.08|10
1640353490000|2021-12-24 13:44:50|20633.19|20513.19|20634.53|20514.53|20634.53|20514.53|20633.19|20513.19|10
1640353500000|2021-12-24 13:45:00|20634.29|20514.29|20635.43|20515.43|20635.43|20515.43|20633.42|20513.42|10
1640353510000|2021-12-24 13:45:10|20637.46|20517.46|20640.35|20520.35|20640.68|20520.68|20637.35|20517.35|10
1640353520000|2021-12-24 13:45:20|20640.4|20520.4|20648.25|20528.25|20648.25|20528.25|20640.4|20520.4|10
1640353530000|2021-12-24 13:45:30|20649.8|20529.8|20652.36|20532.36|20652.82|20532.82|20649.8|20529.8|10
1640353540000|2021-12-24 13:45:40|20651.58|20531.58|20653.46|20533.46|20653.85|20533.85|20650.26|20530.26|10
1640353550000|2021-12-24 13:45:50|20653.28|20533.28|20651.8|20531.8|20653.28|20533.28|20651.72|20531.72|10
1640353560000|2021-12-24 13:46:00|20651.79|20531.79|20653.84|20533.84|20653.84|20533.84|20651.79|20531.79|10
1640353570000|2021-12-24 13:46:10|20654.38|20534.38|20656.79|20536.79|20656.79|20536.79|20654.28|20534.28|10
1640353580000|2021-12-24 13:46:20|20658.06|20538.06|20664.58|20544.58|20664.68|20544.68|20658.06|20538.06|10
1640353590000|2021-12-24 13:46:30|20664.13|20544.13|20656.49|20536.49|20664.13|20544.13|20656.43|20536.43|10
1640353600000|2021-12-24 13:46:40|20655.78|20535.78|20646.34|20526.34|20655.78|20535.78|20646.34|20526.34|9
1640353610000|2021-12-24 13:46:50|20647.63|20527.63|20647.44|20527.44|20648.44|20528.44|20647.3|20527.3|10
1640353620000|2021-12-24 13:47:00|20647.54|20527.54|20647.09|20527.09|20647.86|20527.86|20647.09|20527.09|9
1640353630000|2021-12-24 13:47:10|20645.91|20525.91|20645.45|20525.45|20646.91|20526.91|20645.45|20525.45|10
1640353640000|2021-12-24 13:47:20|20645.17|20525.17|20644.6|20524.6|20645.17|20525.17|20644.47|20524.47|9
1640353650000|2021-12-24 13:47:30|20644.5|20524.5|20645.91|20525.91|20645.91|20525.91|20644.5|20524.5|10
1640353660000|2021-12-24 13:47:40|20646.45|20526.45|20645.24|20525.24|20646.45|20526.45|20645.18|20525.18|9
1640353670000|2021-12-24 13:47:50|20645.23|20525.23|20647.78|20527.78|20647.78|20527.78|20644.1|20524.1|10
1640353680000|2021-12-24 13:48:00|20647.73|20527.73|20647.58|20527.58|20649.07|20529.07|20647.58|20527.58|10
1640353690000|2021-12-24 13:48:10|20646.34|20526.34|20645.71|20525.71|20646.69|20526.69|20645.17|20525.17|10
1640353700000|2021-12-24 13:48:20|20645.61|20525.61|20646.72|20526.72|20647.18|20527.18|20645.61|20525.61|9
1640353710000|2021-12-24 13:48:30|20646.56|20526.56|20645.53|20525.53|20647.28|20527.28|20645.53|20525.53|10
1640353720000|2021-12-24 13:48:40|20645.22|20525.22|20644.44|20524.44|20645.22|20525.22|20644.09|20524.09|9
1640353730000|2021-12-24 13:48:50|20644.52|20524.52|20645.32|20525.32|20645.35|20525.35|20644.41|20524.41|10
1640353740000|2021-12-24 13:49:00|20645.12|20525.12|20646.01|20526.01|20646.4|20526.4|20645.12|20525.12|10
1640353750000|2021-12-24 13:49:10|20645.38|20525.38|20644.04|20524.04|20645.38|20525.38|20644.04|20524.04|9
1640353760000|2021-12-24 13:49:20|20643.49|20523.49|20644.09|20524.09|20644.19|20524.19|20643.49|20523.49|9
1640353770000|2021-12-24 13:49:30|20643.97|20523.97|20644.83|20524.83|20644.83|20524.83|20643.41|20523.41|8
1640353780000|2021-12-24 13:49:40|20644.42|20524.42|20644.69|20524.69|20644.82|20524.82|20644.19|20524.19|9
1640353790000|2021-12-24 13:49:50|20644.55|20524.55|20645.44|20525.44|20645.7|20525.7|20644.55|20524.55|10
1640353800000|2021-12-24 13:50:00|20645.67|20525.67|20646|20526|20646|20526|20645.04|20525.04|10
1640353810000|2021-12-24 13:50:10|20646.13|20526.13|20645.42|20525.42|20647.01|20527.01|20645.42|20525.42|10
1640353820000|2021-12-24 13:50:20|20645.37|20525.37|20642.88|20522.88|20645.37|20525.37|20642.88|20522.88|10
1640353830000|2021-12-24 13:50:30|20642.77|20522.77|20642.54|20522.54|20642.77|20522.77|20641.36|20521.36|10
1640353840000|2021-12-24 13:50:40|20642.1|20522.1|20640.17|20520.17|20642.62|20522.62|20640.17|20520.17|9
1640353850000|2021-12-24 13:50:50|20640.16|20520.16|20636.63|20516.63|20640.54|20520.54|20636.63|20516.63|9
1640353860000|2021-12-24 13:51:00|20636.55|20516.55|20632.27|20512.27|20636.62|20516.62|20632.27|20512.27|10
1640353870000|2021-12-24 13:51:10|20631.99|20511.99|20628.54|20508.54|20631.99|20511.99|20628.54|20508.54|10
1640353880000|2021-12-24 13:51:20|20628.36|20508.36|20622.58|20502.58|20628.36|20508.36|20622.58|20502.58|8
1640353890000|2021-12-24 13:51:30|20621.61|20501.61|20619.17|20499.17|20622.42|20502.42|20619.17|20499.17|10
1640353900000|2021-12-24 13:51:40|20619.1|20499.1|20612.59|20492.59|20619.1|20499.1|20612.59|20492.59|10
1640353910000|2021-12-24 13:51:50|20612.49|20492.49|20611.99|20491.99|20613.23|20493.23|20611.99|20491.99|10
1640353920000|2021-12-24 13:52:00|20611.26|20491.26|20607.98|20487.98|20611.26|20491.26|20607.7|20487.7|10
1640353930000|2021-12-24 13:52:10|20607.99|20487.99|20607.05|20487.05|20607.99|20487.99|20606.86|20486.86|10
1640353940000|2021-12-24 13:52:20|20607.89|20487.89|20607.89|20487.89|20608.76|20488.76|20607.72|20487.72|10
1640353950000|2021-12-24 13:52:30|20607.64|20487.64|20609.06|20489.06|20609.06|20489.06|20606.78|20486.78|9
1640353960000|2021-12-24 13:52:40|20609.37|20489.37|20609.88|20489.88|20609.88|20489.88|20609.06|20489.06|10
1640353970000|2021-12-24 13:52:50|20609.98|20489.98|20610.15|20490.15|20610.63|20490.63|20609.41|20489.41|9
1640353980000|2021-12-24 13:53:00|20609.23|20489.23|20609.81|20489.81|20609.81|20489.81|20609.23|20489.23|10
1640353990000|2021-12-24 13:53:10|20609.63|20489.63|20613.12|20493.12|20613.12|20493.12|20609.63|20489.63|10
1640354000000|2021-12-24 13:53:20|20613.06|20493.06|20612.92|20492.92|20613.18|20493.18|20612.73|20492.73|9
1640354010000|2021-12-24 13:53:30|20612.69|20492.69|20613.38|20493.38|20613.52|20493.52|20612.62|20492.62|9
1640354020000|2021-12-24 13:53:40|20613.17|20493.17|20612.98|20492.98|20613.4|20493.4|20612.79|20492.79|10
1640354030000|2021-12-24 13:53:50|20613.15|20493.15|20613.16|20493.16|20613.16|20493.16|20612.33|20492.33|8
1640354040000|2021-12-24 13:54:00|20612.78|20492.78|20612.6|20492.6|20613.11|20493.11|20612.44|20492.44|9
1640354050000|2021-12-24 13:54:10|20612.16|20492.16|20607.85|20487.85|20612.16|20492.16|20607.85|20487.85|9
1640354060000|2021-12-24 13:54:20|20607.06|20487.06|20606|20486|20607.06|20487.06|20605.28|20485.28|9
1640354070000|2021-12-24 13:54:30|20605.79|20485.79|20605.32|20485.32|20606.16|20486.16|20604.94|20484.94|10
1640354080000|2021-12-24 13:54:40|20604.59|20484.59|20607.84|20487.84|20608.13|20488.13|20604.59|20484.59|10
1640354090000|2021-12-24 13:54:50|20607.74|20487.74|20607.16|20487.16|20608.05|20488.05|20607.16|20487.16|10
1640354100000|2021-12-24 13:55:00|20607.48|20487.48|20608.75|20488.75|20608.75|20488.75|20607.48|20487.48|10
1640354110000|2021-12-24 13:55:10|20609.15|20489.15|20610.12|20490.12|20610.64|20490.64|20609.15|20489.15|10
1640354120000|2021-12-24 13:55:20|20609.72|20489.72|20609.41|20489.41|20610.27|20490.27|20609.36|20489.36|9
1640354130000|2021-12-24 13:55:30|20608.88|20488.88|20611.87|20491.87|20611.87|20491.87|20608.88|20488.88|10
1640354140000|2021-12-24 13:55:40|20611.69|20491.69|20612.59|20492.59|20612.62|20492.62|20611.69|20491.69|10
1640354150000|2021-12-24 13:55:50|20612.79|20492.79|20613.4|20493.4|20613.7|20493.7|20612.79|20492.79|9
1640354160000|2021-12-24 13:56:00|20613.58|20493.58|20617.06|20497.06|20617.06|20497.06|20613.58|20493.58|10
1640354170000|2021-12-24 13:56:10|20617.1|20497.1|20619.25|20499.25|20619.78|20499.78|20616.94|20496.94|10
1640354180000|2021-12-24 13:56:20|20619.39|20499.39|20619.42|20499.42|20620.11|20500.11|20618.56|20498.56|10
1640354190000|2021-12-24 13:56:30|20619.38|20499.38|20620.26|20500.26|20620.26|20500.26|20619.38|20499.38|9
1640354200000|2021-12-24 13:56:40|20620.25|20500.25|20620.3|20500.3|20620.77|20500.77|20620|20500|10
1640354210000|2021-12-24 13:56:50|20620.44|20500.44|20620.81|20500.81|20620.81|20500.81|20620.32|20500.32|8
1640354220000|2021-12-24 13:57:00|20621.33|20501.33|20620.68|20500.68|20621.33|20501.33|20619.99|20499.99|8
1640354230000|2021-12-24 13:57:10|20620.77|20500.77|20620.06|20500.06|20621.04|20501.04|20620.06|20500.06|10
1640354240000|2021-12-24 13:57:20|20619.86|20499.86|20619.32|20499.32|20619.86|20499.86|20618.96|20498.96|9
1640354250000|2021-12-24 13:57:30|20619.48|20499.48|20620.83|20500.83|20621.05|20501.05|20619.48|20499.48|10
1640354260000|2021-12-24 13:57:40|20620.85|20500.85|20623.82|20503.82|20623.82|20503.82|20620.85|20500.85|10
1640354270000|2021-12-24 13:57:50|20624.13|20504.13|20628.46|20508.46|20628.46|20508.46|20624.13|20504.13|10
1640354280000|2021-12-24 13:58:00|20628.44|20508.44|20626.01|20506.01|20628.44|20508.44|20626.01|20506.01|10
1640354290000|2021-12-24 13:58:10|20624.82|20504.82|20620.3|20500.3|20624.82|20504.82|20620.3|20500.3|10
1640354300000|2021-12-24 13:58:20|20620.42|20500.42|20615.02|20495.02|20620.42|20500.42|20615.02|20495.02|10
1640354310000|2021-12-24 13:58:30|20614.63|20494.63|20607.01|20487.01|20614.63|20494.63|20607.01|20487.01|10
1640354320000|2021-12-24 13:58:40|20606.32|20486.32|20602.45|20482.45|20606.32|20486.32|20602.45|20482.45|10
1640354330000|2021-12-24 13:58:50|20602.59|20482.59|20598.41|20478.41|20602.59|20482.59|20598.41|20478.41|10
1640354340000|2021-12-24 13:59:00|20598.51|20478.51|20599.4|20479.4|20599.62|20479.62|20598.39|20478.39|10
1640354350000|2021-12-24 13:59:10|20600.07|20480.07|20600.32|20480.32|20600.32|20480.32|20599.12|20479.12|10
1640354360000|2021-12-24 13:59:20|20600.33|20480.33|20604.22|20484.22|20604.22|20484.22|20600.33|20480.33|10
1640354370000|2021-12-24 13:59:30|20604.13|20484.13|20606.76|20486.76|20606.92|20486.92|20604.13|20484.13|10
1640354380000|2021-12-24 13:59:40|20607.19|20487.19|20606.44|20486.44|20607.43|20487.43|20606.27|20486.27|9
1640354390000|2021-12-24 13:59:50|20606.35|20486.35|20609.81|20489.81|20609.81|20489.81|20606.27|20486.27|10
1640354400000|2021-12-24 14:00:00|20609.9|20489.9|20610.94|20490.94|20611.19|20491.19|20609.85|20489.85|10
1640354410000|2021-12-24 14:00:10|20610.99|20490.99|20608.96|20488.96|20611.33|20491.33|20608.96|20488.96|10
1640354420000|2021-12-24 14:00:20|20608.73|20488.73|20604.47|20484.47|20608.73|20488.73|20604.47|20484.47|10
1640354430000|2021-12-24 14:00:30|20604.2|20484.2|20603.16|20483.16|20604.46|20484.46|20603.16|20483.16|10
1640354440000|2021-12-24 14:00:40|20603.17|20483.17|20604.13|20484.13|20604.13|20484.13|20603.17|20483.17|10
1640354450000|2021-12-24 14:00:50|20603.52|20483.52|20603.74|20483.74|20603.74|20483.74|20603.52|20483.52|7
1640354460000|2021-12-24 14:01:00|20603.72|20483.72|20602.49|20482.49|20603.76|20483.76|20602.49|20482.49|9
1640354470000|2021-12-24 14:01:10|20602.77|20482.77|20602.58|20482.58|20602.77|20482.77|20601.58|20481.58|10
1640354480000|2021-12-24 14:01:20|20603.03|20483.03|20604.87|20484.87|20604.87|20484.87|20603.03|20483.03|9
1640354490000|2021-12-24 14:01:30|20605.69|20485.69|20608.22|20488.22|20608.64|20488.64|20605.69|20485.69|9
1640354500000|2021-12-24 14:01:40|20608.26|20488.26|20612.68|20492.68|20612.68|20492.68|20608.26|20488.26|10
1640354510000|2021-12-24 14:01:50|20612.65|20492.65|20613.7|20493.7|20613.7|20493.7|20612.16|20492.16|10
1640354520000|2021-12-24 14:02:00|20613.92|20493.92|20615.69|20495.69|20615.77|20495.77|20613.74|20493.74|10
1640354530000|2021-12-24 14:02:10|20615.83|20495.83|20618.41|20498.41|20618.41|20498.41|20615.83|20495.83|9
1640354540000|2021-12-24 14:02:20|20618.35|20498.35|20622.51|20502.51|20622.51|20502.51|20618.35|20498.35|10
1640354550000|2021-12-24 14:02:30|20622.48|20502.48|20625.76|20505.76|20625.76|20505.76|20622.48|20502.48|10
1640354560000|2021-12-24 14:02:40|20625.64|20505.64|20625.45|20505.45|20627.41|20507.41|20625.45|20505.45|10
1640354570000|2021-12-24 14:02:50|20624.99|20504.99|20626.5|20506.5|20626.72|20506.72|20624.7|20504.7|10
1640354580000|2021-12-24 14:03:00|20626.87|20506.87|20628.93|20508.93|20628.93|20508.93|20626.87|20506.87|10
1640354590000|2021-12-24 14:03:10|20629.26|20509.26|20630.3|20510.3|20631.78|20511.78|20629|20509|10
1640354600000|2021-12-24 14:03:20|20629.75|20509.75|20628.72|20508.72|20629.75|20509.75|20628.48|20508.48|10
1640354610000|2021-12-24 14:03:30|20628.52|20508.52|20627.98|20507.98|20628.99|20508.99|20627.98|20507.98|10
1640354620000|2021-12-24 14:03:40|20627.78|20507.78|20627.69|20507.69|20627.93|20507.93|20626.37|20506.37|10
1640354630000|2021-12-24 14:03:50|20627.67|20507.67|20630.41|20510.41|20630.41|20510.41|20627.67|20507.67|10
1640354640000|2021-12-24 14:04:00|20630.57|20510.57|20631.75|20511.75|20631.75|20511.75|20630.48|20510.48|10
1640354650000|2021-12-24 14:04:10|20632.28|20512.28|20630.16|20510.16|20632.36|20512.36|20630.16|20510.16|10
1640354660000|2021-12-24 14:04:20|20629.97|20509.97|20631.33|20511.33|20631.41|20511.41|20629.48|20509.48|9
1640354670000|2021-12-24 14:04:30|20632.1|20512.1|20632.4|20512.4|20632.4|20512.4|20631.42|20511.42|9
1640354680000|2021-12-24 14:04:40|20632.28|20512.28|20630.9|20510.9|20632.28|20512.28|20630.9|20510.9|10
1640354690000|2021-12-24 14:04:50|20630.12|20510.12|20631.13|20511.13|20631.26|20511.26|20629.72|20509.72|10
1640354700000|2021-12-24 14:05:00|20631.6|20511.6|20630.25|20510.25|20631.6|20511.6|20629.84|20509.84|10
1640354710000|2021-12-24 14:05:10|20630.79|20510.79|20629.97|20509.97|20630.93|20510.93|20629.49|20509.49|10
1640354720000|2021-12-24 14:05:20|20629.92|20509.92|20628.69|20508.69|20629.92|20509.92|20628.69|20508.69|10
1640354730000|2021-12-24 14:05:30|20628.7|20508.7|20630.69|20510.69|20630.69|20510.69|20628.43|20508.43|10
1640354740000|2021-12-24 14:05:40|20631.67|20511.67|20632.81|20512.81|20632.87|20512.87|20631.67|20511.67|10
1640354750000|2021-12-24 14:05:50|20632.56|20512.56|20631.91|20511.91|20632.56|20512.56|20631.56|20511.56|9
1640354760000|2021-12-24 14:06:00|20632|20512|20633.95|20513.95|20633.95|20513.95|20632|20512|10
1640354770000|2021-12-24 14:06:10|20634.23|20514.23|20636.71|20516.71|20637.27|20517.27|20634.23|20514.23|10
1640354780000|2021-12-24 14:06:20|20637.01|20517.01|20639.86|20519.86|20639.86|20519.86|20637.01|20517.01|10
1640354790000|2021-12-24 14:06:30|20639.65|20519.65|20648.41|20528.41|20648.41|20528.41|20638.95|20518.95|10
1640354800000|2021-12-24 14:06:40|20648.34|20528.34|20650.89|20530.89|20651.04|20531.04|20648.34|20528.34|10
1640354810000|2021-12-24 14:06:50|20651.09|20531.09|20650.74|20530.74|20651.98|20531.98|20650.74|20530.74|10
1640354820000|2021-12-24 14:07:00|20650.52|20530.52|20648.27|20528.27|20650.52|20530.52|20648.27|20528.27|9
1640354830000|2021-12-24 14:07:10|20648.26|20528.26|20647.65|20527.65|20648.27|20528.27|20647.65|20527.65|9
1640354840000|2021-12-24 14:07:20|20647.43|20527.43|20644.7|20524.7|20647.86|20527.86|20644.7|20524.7|10
1640354850000|2021-12-24 14:07:30|20644.14|20524.14|20642.44|20522.44|20644.14|20524.14|20642.44|20522.44|10
1640354860000|2021-12-24 14:07:40|20641.56|20521.56|20643.14|20523.14|20643.14|20523.14|20641.44|20521.44|10
1640354870000|2021-12-24 14:07:50|20643.66|20523.66|20645.19|20525.19|20645.47|20525.47|20643.66|20523.66|10
1640354880000|2021-12-24 14:08:00|20645.57|20525.57|20647.83|20527.83|20647.83|20527.83|20645.57|20525.57|10
1640354890000|2021-12-24 14:08:10|20648.78|20528.78|20659.55|20539.55|20659.55|20539.55|20648.78|20528.78|10
1640354900000|2021-12-24 14:08:20|20660.31|20540.31|20669.72|20549.72|20669.72|20549.72|20660.31|20540.31|10
1640354910000|2021-12-24 14:08:30|20671.32|20551.32|20672.49|20552.49|20672.49|20552.49|20670.95|20550.95|10
1640354920000|2021-12-24 14:08:40|20671.66|20551.66|20671.51|20551.51|20672.15|20552.15|20670.65|20550.65|10
1640354930000|2021-12-24 14:08:50|20671.89|20551.89|20670.2|20550.2|20671.89|20551.89|20669.93|20549.93|9
1640354940000|2021-12-24 14:09:00|20670.22|20550.22|20668.83|20548.83|20671.16|20551.16|20668.8|20548.8|10
1640354950000|2021-12-24 14:09:10|20668.98|20548.98|20670.55|20550.55|20670.55|20550.55|20667.53|20547.53|10
1640354960000|2021-12-24 14:09:20|20670.57|20550.57|20668.4|20548.4|20670.57|20550.57|20668.4|20548.4|10
1640354970000|2021-12-24 14:09:30|20670.97|20550.97|20673.67|20553.67|20673.67|20553.67|20670.97|20550.97|9
1640354980000|2021-12-24 14:09:40|20673.75|20553.75|20674.61|20554.61|20674.75|20554.75|20673.75|20553.75|9
1640354990000|2021-12-24 14:09:50|20674.57|20554.57|20676.77|20556.77|20676.77|20556.77|20674.57|20554.57|10
1640355000000|2021-12-24 14:10:00|20678.29|20558.29|20675.74|20555.74|20678.58|20558.58|20675.74|20555.74|10
1640355010000|2021-12-24 14:10:10|20676.53|20556.53|20678.44|20558.44|20678.84|20558.84|20676.53|20556.53|10
1640355020000|2021-12-24 14:10:20|20678.98|20558.98|20677.71|20557.71|20678.98|20558.98|20677.51|20557.51|10
1640355030000|2021-12-24 14:10:30|20678.82|20558.82|20679.79|20559.79|20679.79|20559.79|20678.74|20558.74|10
1640355040000|2021-12-24 14:10:40|20679.63|20559.63|20678.14|20558.14|20679.63|20559.63|20677.75|20557.75|10
1640355050000|2021-12-24 14:10:50|20678.12|20558.12|20679.62|20559.62|20679.85|20559.85|20678.12|20558.12|10
1640355060000|2021-12-24 14:11:00|20679.89|20559.89|20678.83|20558.83|20680.58|20560.58|20678.83|20558.83|9
1640355070000|2021-12-24 14:11:10|20678.77|20558.77|20680.09|20560.09|20680.09|20560.09|20678.42|20558.42|10
1640355080000|2021-12-24 14:11:20|20679.94|20559.94|20683.89|20563.89|20683.89|20563.89|20679.94|20559.94|9
1640355090000|2021-12-24 14:11:30|20684.48|20564.48|20682.71|20562.71|20684.48|20564.48|20682.71|20562.71|10
1640355100000|2021-12-24 14:11:40|20682.36|20562.36|20683.95|20563.95|20683.95|20563.95|20681.92|20561.92|9
1640355110000|2021-12-24 14:11:50|20683.7|20563.7|20685.18|20565.18|20685.18|20565.18|20683.46|20563.46|10
1640355120000|2021-12-24 14:12:00|20685.24|20565.24|20686.83|20566.83|20687.19|20567.19|20685.24|20565.24|9
1640355130000|2021-12-24 14:12:10|20686.88|20566.88|20683.64|20563.64|20687.24|20567.24|20683.64|20563.64|10
1640355140000|2021-12-24 14:12:20|20683.51|20563.51|20687.4|20567.4|20687.4|20567.4|20683.51|20563.51|10
1640355150000|2021-12-24 14:12:30|20688.36|20568.36|20692.47|20572.47|20692.47|20572.47|20688.36|20568.36|9
1640355160000|2021-12-24 14:12:40|20692.92|20572.92|20693.4|20573.4|20693.6|20573.6|20692.92|20572.92|10
1640355170000|2021-12-24 14:12:50|20693.28|20573.28|20695.8|20575.8|20695.8|20575.8|20693.28|20573.28|10
1640355180000|2021-12-24 14:13:00|20695.9|20575.9|20695.82|20575.82|20696.31|20576.31|20695.48|20575.48|10
1640355190000|2021-12-24 14:13:10|20696.15|20576.15|20696.07|20576.07|20696.24|20576.24|20695.64|20575.64|10
1640355200000|2021-12-24 14:13:20|20696.34|20576.34|20694.45|20574.45|20696.34|20576.34|20694.32|20574.32|10
1640355210000|2021-12-24 14:13:30|20693.67|20573.67|20692.72|20572.72|20693.67|20573.67|20692.7|20572.7|9
1640355220000|2021-12-24 14:13:40|20692.85|20572.85|20692.22|20572.22|20693.03|20573.03|20692.09|20572.09|8
1640355230000|2021-12-24 14:13:50|20691.92|20571.92|20698.09|20578.09|20698.09|20578.09|20691.92|20571.92|10
1640355240000|2021-12-24 14:14:00|20697.22|20577.22|20700.62|20580.62|20701.02|20581.02|20697.22|20577.22|10
1640355250000|2021-12-24 14:14:10|20700.4|20580.4|20704.21|20584.21|20704.29|20584.29|20700.4|20580.4|10
1640355260000|2021-12-24 14:14:20|20705.21|20585.21|20706.53|20586.53|20706.61|20586.61|20705.21|20585.21|9
1640355270000|2021-12-24 14:14:30|20706.51|20586.51|20710.34|20590.34|20710.53|20590.53|20706.51|20586.51|10
1640355280000|2021-12-24 14:14:40|20711.11|20591.11|20713.03|20593.03|20714.08|20594.08|20711.11|20591.11|10
1640355290000|2021-12-24 14:14:50|20712.74|20592.74|20711.2|20591.2|20713.09|20593.09|20710.64|20590.64|10
1640355300000|2021-12-24 14:15:00|20712.79|20592.79|20717.61|20597.61|20717.8|20597.8|20712.79|20592.79|10
1640355310000|2021-12-24 14:15:10|20717.54|20597.54|20718.94|20598.94|20718.94|20598.94|20716.96|20596.96|10
1640355320000|2021-12-24 14:15:20|20719.32|20599.32|20718.56|20598.56|20720.31|20600.31|20718.19|20598.19|10
1640355330000|2021-12-24 14:15:30|20718.07|20598.07|20715.76|20595.76|20718.55|20598.55|20715.76|20595.76|10
1640355340000|2021-12-24 14:15:40|20715.11|20595.11|20711.09|20591.09|20715.11|20595.11|20710.31|20590.31|10
1640355350000|2021-12-24 14:15:50|20710.77|20590.77|20711.73|20591.73|20711.73|20591.73|20710.77|20590.77|10
1640355360000|2021-12-24 14:16:00|20711.94|20591.94|20714.37|20594.37|20714.9|20594.9|20711.94|20591.94|10
1640355370000|2021-12-24 14:16:10|20714.64|20594.64|20715.36|20595.36|20715.39|20595.39|20713.33|20593.33|10
1640355380000|2021-12-24 14:16:20|20715.5|20595.5|20716.22|20596.22|20716.39|20596.39|20715.5|20595.5|10
1640355390000|2021-12-24 14:16:30|20715.85|20595.85|20714.27|20594.27|20715.85|20595.85|20714.27|20594.27|10
1640355400000|2021-12-24 14:16:40|20715|20595|20714.49|20594.49|20716.31|20596.31|20714.14|20594.14|10
1640355410000|2021-12-24 14:16:50|20714.4|20594.4|20713.05|20593.05|20714.4|20594.4|20712.76|20592.76|10
1640355420000|2021-12-24 14:17:00|20713.26|20593.26|20710.95|20590.95|20713.26|20593.26|20710.75|20590.75|10
1640355430000|2021-12-24 14:17:10|20711.04|20591.04|20710.3|20590.3|20711.1|20591.1|20710.3|20590.3|9
1640355440000|2021-12-24 14:17:20|20710.69|20590.69|20709.41|20589.41|20711.3|20591.3|20709.08|20589.08|10
1640355450000|2021-12-24 14:17:30|20709.26|20589.26|20708.15|20588.15|20709.26|20589.26|20707.69|20587.69|10
1640355460000|2021-12-24 14:17:40|20708.38|20588.38|20710.49|20590.49|20710.49|20590.49|20708.12|20588.12|10
1640355470000|2021-12-24 14:17:50|20710.29|20590.29|20710.35|20590.35|20710.93|20590.93|20710.22|20590.22|9
1640355480000|2021-12-24 14:18:00|20710.66|20590.66|20712.23|20592.23|20712.31|20592.31|20709.74|20589.74|10
1640355490000|2021-12-24 14:18:10|20712.27|20592.27|20712.54|20592.54|20712.89|20592.89|20711.69|20591.69|10
1640355500000|2021-12-24 14:18:20|20713.39|20593.39|20715.17|20595.17|20715.17|20595.17|20713.14|20593.14|10
1640355510000|2021-12-24 14:18:30|20715.85|20595.85|20718.32|20598.32|20718.79|20598.79|20715.85|20595.85|10
1640355520000|2021-12-24 14:18:40|20718.31|20598.31|20715.79|20595.79|20718.31|20598.31|20715.79|20595.79|10
1640355530000|2021-12-24 14:18:50|20714.43|20594.43|20709.07|20589.07|20714.43|20594.43|20709.07|20589.07|10
1640355540000|2021-12-24 14:19:00|20709.25|20589.25|20716.81|20596.81|20716.81|20596.81|20708.99|20588.99|10
1640355550000|2021-12-24 14:19:10|20718.45|20598.45|20722.44|20602.44|20722.44|20602.44|20718.45|20598.45|10
1640355560000|2021-12-24 14:19:20|20722.92|20602.92|20725.91|20605.91|20725.91|20605.91|20722.92|20602.92|9
1640355570000|2021-12-24 14:19:30|20726.55|20606.55|20727.69|20607.69|20729.33|20609.33|20726.55|20606.55|10
1640355580000|2021-12-24 14:19:40|20727.38|20607.38|20726.76|20606.76|20727.83|20607.83|20726.66|20606.66|10
1640355590000|2021-12-24 14:19:50|20727.09|20607.09|20724.29|20604.29|20727.09|20607.09|20724.29|20604.29|9
1640355600000|2021-12-24 14:20:00|20724.95|20604.95|20723.78|20603.78|20725.14|20605.14|20723.78|20603.78|10
1640355610000|2021-12-24 14:20:10|20723.64|20603.64|20722.29|20602.29|20723.64|20603.64|20722.29|20602.29|8
1640355620000|2021-12-24 14:20:20|20722.98|20602.98|20722.59|20602.59|20722.98|20602.98|20721.99|20601.99|10
1640355630000|2021-12-24 14:20:30|20722.53|20602.53|20722.59|20602.59|20722.9|20602.9|20722.29|20602.29|10
1640355640000|2021-12-24 14:20:40|20721.76|20601.76|20722.63|20602.63|20722.98|20602.98|20721.48|20601.48|10
1640355650000|2021-12-24 14:20:50|20723.42|20603.42|20722.48|20602.48|20723.54|20603.54|20722.48|20602.48|10
1640355660000|2021-12-24 14:21:00|20721.97|20601.97|20721.03|20601.03|20721.97|20601.97|20720.88|20600.88|10
1640355670000|2021-12-24 14:21:10|20721.06|20601.06|20723.68|20603.68|20723.68|20603.68|20721.06|20601.06|10
1640355680000|2021-12-24 14:21:20|20724.92|20604.92|20727.02|20607.02|20727.02|20607.02|20724.88|20604.88|9
1640355690000|2021-12-24 14:21:30|20727.44|20607.44|20727.88|20607.88|20728.05|20608.05|20727.44|20607.44|10
1640355700000|2021-12-24 14:21:40|20727.8|20607.8|20726.69|20606.69|20727.8|20607.8|20726.16|20606.16|10
1640355710000|2021-12-24 14:21:50|20726.64|20606.64|20724.79|20604.79|20726.64|20606.64|20724.79|20604.79|8
1640355720000|2021-12-24 14:22:00|20724.7|20604.7|20724.63|20604.63|20724.76|20604.76|20724.29|20604.29|10
1640355730000|2021-12-24 14:22:10|20724.08|20604.08|20723.69|20603.69|20724.66|20604.66|20723.69|20603.69|10
1640355740000|2021-12-24 14:22:20|20723.19|20603.19|20724|20604|20724.51|20604.51|20723.18|20603.18|9
1640355750000|2021-12-24 14:22:30|20723.92|20603.92|20723.33|20603.33|20724.32|20604.32|20723.33|20603.33|10
1640355760000|2021-12-24 14:22:40|20723.62|20603.62|20723.18|20603.18|20723.65|20603.65|20723.09|20603.09|9
1640355770000|2021-12-24 14:22:50|20722.96|20602.96|20721.29|20601.29|20722.96|20602.96|20721.29|20601.29|10
1640355780000|2021-12-24 14:23:00|20720.58|20600.58|20718.09|20598.09|20721.2|20601.2|20718.09|20598.09|10
1640355790000|2021-12-24 14:23:10|20717.66|20597.66|20717.74|20597.74|20718.01|20598.01|20717.5|20597.5|7
1640355800000|2021-12-24 14:23:20|20717.71|20597.71|20715.57|20595.57|20717.71|20597.71|20715.57|20595.57|10
1640355810000|2021-12-24 14:23:30|20714.07|20594.07|20709.4|20589.4|20714.56|20594.56|20709.4|20589.4|10
1640355820000|2021-12-24 14:23:40|20709.54|20589.54|20703.9|20583.9|20709.54|20589.54|20703.9|20583.9|10
1640355830000|2021-12-24 14:23:50|20703.59|20583.59|20693.95|20573.95|20703.59|20583.59|20693.95|20573.95|10
1640355840000|2021-12-24 14:24:00|20694.07|20574.07|20689.22|20569.22|20694.07|20574.07|20689.22|20569.22|10
1640355850000|2021-12-24 14:24:10|20688.89|20568.89|20684.73|20564.73|20688.89|20568.89|20684.73|20564.73|10
1640355860000|2021-12-24 14:24:20|20685.26|20565.26|20684.51|20564.51|20685.26|20565.26|20683.41|20563.41|10
1640355870000|2021-12-24 14:24:30|20684.45|20564.45|20682.85|20562.85|20685.31|20565.31|20682.68|20562.68|9
1640355880000|2021-12-24 14:24:40|20682.86|20562.86|20683.37|20563.37|20683.37|20563.37|20682.36|20562.36|9
1640355890000|2021-12-24 14:24:50|20682.46|20562.46|20680.13|20560.13|20682.46|20562.46|20680.13|20560.13|10
1640355900000|2021-12-24 14:25:00|20680.3|20560.3|20680.01|20560.01|20680.97|20560.97|20679.95|20559.95|10
1640355910000|2021-12-24 14:25:10|20680.42|20560.42|20683.23|20563.23|20683.23|20563.23|20680.42|20560.42|10
1640355920000|2021-12-24 14:25:20|20683.97|20563.97|20684.49|20564.49|20685.75|20565.75|20683.78|20563.78|10
1640355930000|2021-12-24 14:25:30|20684.57|20564.57|20683.18|20563.18|20685.19|20565.19|20683.18|20563.18|9
1640355940000|2021-12-24 14:25:40|20683.6|20563.6|20680.81|20560.81|20684.12|20564.12|20680.81|20560.81|9
1640355950000|2021-12-24 14:25:50|20681.09|20561.09|20680|20560|20681.09|20561.09|20680|20560|10
1640355960000|2021-12-24 14:26:00|20680.39|20560.39|20679.67|20559.67|20680.54|20560.54|20679.67|20559.67|9
1640355970000|2021-12-24 14:26:10|20679.56|20559.56|20681.01|20561.01|20681.01|20561.01|20679.56|20559.56|9
1640355980000|2021-12-24 14:26:20|20681.52|20561.52|20684.39|20564.39|20684.39|20564.39|20681.52|20561.52|10
1640355990000|2021-12-24 14:26:30|20684.37|20564.37|20685.79|20565.79|20685.79|20565.79|20684.37|20564.37|10
1640356000000|2021-12-24 14:26:40|20685.86|20565.86|20683.02|20563.02|20686.56|20566.56|20683.02|20563.02|10
1640356010000|2021-12-24 14:26:50|20682.77|20562.77|20681.57|20561.57|20682.77|20562.77|20681.57|20561.57|7
1640356020000|2021-12-24 14:27:00|20682.1|20562.1|20683.24|20563.24|20683.45|20563.45|20682.1|20562.1|10
1640356030000|2021-12-24 14:27:10|20683.48|20563.48|20684.34|20564.34|20684.49|20564.49|20682.69|20562.69|9
1640356040000|2021-12-24 14:27:20|20682.86|20562.86|20682.4|20562.4|20683.36|20563.36|20682.39|20562.39|8
1640356050000|2021-12-24 14:27:30|20682.27|20562.27|20682.75|20562.75|20682.82|20562.82|20681.62|20561.62|9
1640356060000|2021-12-24 14:27:40|20682.86|20562.86|20682.77|20562.77|20682.88|20562.88|20682.56|20562.56|9
1640356070000|2021-12-24 14:27:50|20683.98|20563.98|20685.91|20565.91|20686.05|20566.05|20683.98|20563.98|10
1640356080000|2021-12-24 14:28:00|20686.33|20566.33|20688.09|20568.09|20688.09|20568.09|20685.66|20565.66|10
1640356090000|2021-12-24 14:28:10|20688.03|20568.03|20689.38|20569.38|20690.28|20570.28|20688.03|20568.03|10
1640356100000|2021-12-24 14:28:20|20689.18|20569.18|20691.98|20571.98|20691.98|20571.98|20689.18|20569.18|10
1640356110000|2021-12-24 14:28:30|20692.25|20572.25|20692.42|20572.42|20693.03|20573.03|20692.25|20572.25|9
1640356120000|2021-12-24 14:28:40|20692.62|20572.62|20693.43|20573.43|20694.13|20574.13|20692.62|20572.62|9
1640356130000|2021-12-24 14:28:50|20693.29|20573.29|20692.83|20572.83|20693.29|20573.29|20692.76|20572.76|10
1640356140000|2021-12-24 14:29:00|20693.01|20573.01|20693.77|20573.77|20694.06|20574.06|20693.01|20573.01|10
1640356150000|2021-12-24 14:29:10|20693.83|20573.83|20696.4|20576.4|20696.82|20576.82|20693.83|20573.83|10
1640356160000|2021-12-24 14:29:20|20697.14|20577.14|20696.77|20576.77|20697.69|20577.69|20696.77|20576.77|9
1640356170000|2021-12-24 14:29:30|20697.04|20577.04|20694.11|20574.11|20697.04|20577.04|20694.11|20574.11|10
1640356180000|2021-12-24 14:29:40|20693.78|20573.78|20693.1|20573.1|20693.78|20573.78|20693.05|20573.05|10
1640356190000|2021-12-24 14:29:50|20693.32|20573.32|20689.24|20569.24|20693.38|20573.38|20689.24|20569.24|10
1640356200000|2021-12-24 14:30:00|20689.61|20569.61|20689.06|20569.06|20689.61|20569.61|20688.83|20568.83|10
1640356210000|2021-12-24 14:30:10|20689.62|20569.62|20691.56|20571.56|20691.57|20571.57|20689.6|20569.6|10
1640356220000|2021-12-24 14:30:20|20691.98|20571.98|20691.73|20571.73|20692.65|20572.65|20691.73|20571.73|10
1640356230000|2021-12-24 14:30:30|20691.96|20571.96|20692.69|20572.69|20692.69|20572.69|20691.94|20571.94|10
1640356240000|2021-12-24 14:30:40|20693.06|20573.06|20694.36|20574.36|20694.57|20574.57|20693.02|20573.02|9
1640356250000|2021-12-24 14:30:50|20695.84|20575.84|20693.99|20573.99|20696.96|20576.96|20693.99|20573.99|10
1640356260000|2021-12-24 14:31:00|20693.57|20573.57|20692.37|20572.37|20693.57|20573.57|20692.32|20572.32|10
1640356270000|2021-12-24 14:31:10|20692.4|20572.4|20692.74|20572.74|20693.24|20573.24|20692.33|20572.33|10
1640356280000|2021-12-24 14:31:20|20692.64|20572.64|20691|20571|20692.73|20572.73|20690.59|20570.59|10
1640356290000|2021-12-24 14:31:30|20690.86|20570.86|20688.72|20568.72|20690.86|20570.86|20688.72|20568.72|10
1640356300000|2021-12-24 14:31:40|20688.74|20568.74|20689.04|20569.04|20689.09|20569.09|20688.57|20568.57|10
1640356310000|2021-12-24 14:31:50|20687.8|20567.8|20691.36|20571.36|20691.36|20571.36|20687.8|20567.8|10
1640356320000|2021-12-24 14:32:00|20691.3|20571.3|20692.79|20572.79|20692.79|20572.79|20691.3|20571.3|9
1640356330000|2021-12-24 14:32:10|20692.81|20572.81|20694.38|20574.38|20694.38|20574.38|20691.87|20571.87|10
1640356340000|2021-12-24 14:32:20|20695.35|20575.35|20697.17|20577.17|20697.17|20577.17|20695.35|20575.35|9
1640356350000|2021-12-24 14:32:30|20697.3|20577.3|20697.76|20577.76|20698.02|20578.02|20697.3|20577.3|9
1640356360000|2021-12-24 14:32:40|20697.86|20577.86|20698|20578|20698|20578|20697.53|20577.53|9
1640356370000|2021-12-24 14:32:50|20697.8|20577.8|20698.78|20578.78|20698.78|20578.78|20697.73|20577.73|10
1640356380000|2021-12-24 14:33:00|20698.75|20578.75|20698.68|20578.68|20698.87|20578.87|20698.43|20578.43|9
1640356390000|2021-12-24 14:33:10|20698.92|20578.92|20698.45|20578.45|20699.15|20579.15|20698.41|20578.41|10
1640356400000|2021-12-24 14:33:20|20698.52|20578.52|20698.46|20578.46|20698.95|20578.95|20698.34|20578.34|10
1640356410000|2021-12-24 14:33:30|20698.53|20578.53|20700.31|20580.31|20700.31|20580.31|20698.24|20578.24|10
1640356420000|2021-12-24 14:33:40|20700.67|20580.67|20702.67|20582.67|20703.09|20583.09|20700.27|20580.27|9
1640356430000|2021-12-24 14:33:50|20702.97|20582.97|20704.75|20584.75|20705.55|20585.55|20702.97|20582.97|10
1640356440000|2021-12-24 14:34:00|20705.14|20585.14|20707.76|20587.76|20708.12|20588.12|20705.14|20585.14|10
1640356450000|2021-12-24 14:34:10|20708.07|20588.07|20706.36|20586.36|20708.07|20588.07|20706.36|20586.36|10
1640356460000|2021-12-24 14:34:20|20706.04|20586.04|20706.63|20586.63|20707.38|20587.38|20706.04|20586.04|9
1640356470000|2021-12-24 14:34:30|20706.53|20586.53|20707.61|20587.61|20707.72|20587.72|20706.39|20586.39|10
1640356480000|2021-12-24 14:34:40|20708.43|20588.43|20711.91|20591.91|20711.91|20591.91|20708.43|20588.43|9
1640356490000|2021-12-24 14:34:50|20712.24|20592.24|20713.6|20593.6|20713.8|20593.8|20712.24|20592.24|9
1640356500000|2021-12-24 14:35:00|20714.53|20594.53|20713.96|20593.96|20714.53|20594.53|20713.28|20593.28|9
1640356510000|2021-12-24 14:35:10|20713.7|20593.7|20711.43|20591.43|20714.25|20594.25|20711.43|20591.43|10
1640356520000|2021-12-24 14:35:20|20711.58|20591.58|20711.03|20591.03|20711.58|20591.58|20710.93|20590.93|9
1640356530000|2021-12-24 14:35:30|20710.98|20590.98|20711.37|20591.37|20711.38|20591.38|20710.52|20590.52|10
1640356540000|2021-12-24 14:35:40|20711.1|20591.1|20715.36|20595.36|20715.5|20595.5|20711.1|20591.1|10
1640356550000|2021-12-24 14:35:50|20715.42|20595.42|20716.56|20596.56|20716.99|20596.99|20715.42|20595.42|10
1640356560000|2021-12-24 14:36:00|20715.28|20595.28|20714.19|20594.19|20715.28|20595.28|20713.44|20593.44|10
1640356570000|2021-12-24 14:36:10|20714.17|20594.17|20714.11|20594.11|20714.17|20594.17|20713.52|20593.52|10
1640356580000|2021-12-24 14:36:20|20714.04|20594.04|20715.1|20595.1|20715.25|20595.25|20713.69|20593.69|9
1640356590000|2021-12-24 14:36:30|20714.28|20594.28|20714.63|20594.63|20715.38|20595.38|20714.21|20594.21|10
1640356600000|2021-12-24 14:36:40|20714.58|20594.58|20713.6|20593.6|20714.58|20594.58|20713.6|20593.6|10
1640356610000|2021-12-24 14:36:50|20713.59|20593.59|20714.32|20594.32|20714.32|20594.32|20713.23|20593.23|10
1640356620000|2021-12-24 14:37:00|20714.65|20594.65|20714.19|20594.19|20714.83|20594.83|20714.12|20594.12|10
1640356630000|2021-12-24 14:37:10|20714.21|20594.21|20713.77|20593.77|20714.32|20594.32|20713.57|20593.57|10
1640356640000|2021-12-24 14:37:20|20713.51|20593.51|20710.75|20590.75|20714.34|20594.34|20710.75|20590.75|10
1640356650000|2021-12-24 14:37:30|20710.45|20590.45|20706.68|20586.68|20710.45|20590.45|20706.68|20586.68|10
1640356660000|2021-12-24 14:37:40|20707.37|20587.37|20707.08|20587.08|20707.42|20587.42|20706.36|20586.36|10
1640356670000|2021-12-24 14:37:50|20706.7|20586.7|20706.63|20586.63|20707.15|20587.15|20706.54|20586.54|10
1640356680000|2021-12-24 14:38:00|20706.44|20586.44|20706.99|20586.99|20707.01|20587.01|20706.42|20586.42|9
1640356690000|2021-12-24 14:38:10|20706.81|20586.81|20705.89|20585.89|20706.81|20586.81|20705.89|20585.89|10
1640356700000|2021-12-24 14:38:20|20705.45|20585.45|20706.61|20586.61|20706.61|20586.61|20705.35|20585.35|10
1640356710000|2021-12-24 14:38:30|20706.64|20586.64|20706.39|20586.39|20706.64|20586.64|20705.8|20585.8|10
1640356720000|2021-12-24 14:38:40|20706.89|20586.89|20709.53|20589.53|20709.53|20589.53|20706.89|20586.89|10
1640356730000|2021-12-24 14:38:50|20709.83|20589.83|20711.87|20591.87|20711.87|20591.87|20709.83|20589.83|10
1640356740000|2021-12-24 14:39:00|20711.95|20591.95|20713.12|20593.12|20713.12|20593.12|20711.72|20591.72|9
1640356750000|2021-12-24 14:39:10|20713.18|20593.18|20714.21|20594.21|20714.5|20594.5|20713.06|20593.06|9
1640356760000|2021-12-24 14:39:20|20714.13|20594.13|20715.55|20595.55|20715.56|20595.56|20714.13|20594.13|10
1640356770000|2021-12-24 14:39:30|20715.24|20595.24|20715.53|20595.53|20716.06|20596.06|20715.18|20595.18|10
1640356780000|2021-12-24 14:39:40|20713.79|20593.79|20713.63|20593.63|20713.79|20593.79|20713.32|20593.32|10
1640356790000|2021-12-24 14:39:50|20712.8|20592.8|20713.33|20593.33|20713.64|20593.64|20712.6|20592.6|9
1640356800000|2021-12-24 14:40:00|20713.07|20593.07|20714.77|20594.77|20714.87|20594.87|20713.07|20593.07|10
1640356810000|2021-12-24 14:40:10|20714.89|20594.89|20713.34|20593.34|20714.89|20594.89|20713.34|20593.34|10
1640356820000|2021-12-24 14:40:20|20713.15|20593.15|20712.5|20592.5|20713.55|20593.55|20712.5|20592.5|7
1640356830000|2021-12-24 14:40:30|20712.53|20592.53|20711.64|20591.64|20712.69|20592.69|20711.23|20591.23|9
1640356840000|2021-12-24 14:40:40|20711.46|20591.46|20710.99|20590.99|20711.75|20591.75|20710.93|20590.93|9
1640356850000|2021-12-24 14:40:50|20710.96|20590.96|20711.6|20591.6|20712.03|20592.03|20710.73|20590.73|10
1640356860000|2021-12-24 14:41:00|20711.63|20591.63|20713.59|20593.59|20713.72|20593.72|20711.63|20591.63|10
1640356870000|2021-12-24 14:41:10|20713.68|20593.68|20718.12|20598.12|20718.17|20598.17|20713.68|20593.68|10
1640356880000|2021-12-24 14:41:20|20717.79|20597.79|20721.69|20601.69|20721.75|20601.75|20717.79|20597.79|10
1640356890000|2021-12-24 14:41:30|20722.48|20602.48|20722.69|20602.69|20723.17|20603.17|20721.93|20601.93|10
1640356900000|2021-12-24 14:41:40|20723.09|20603.09|20721.82|20601.82|20723.09|20603.09|20721.29|20601.29|9
1640356910000|2021-12-24 14:41:50|20721.2|20601.2|20720.34|20600.34|20721.2|20601.2|20720.34|20600.34|9
1640356920000|2021-12-24 14:42:00|20720.23|20600.23|20720.78|20600.78|20720.87|20600.87|20720.23|20600.23|10
1640356930000|2021-12-24 14:42:10|20720.66|20600.66|20722.36|20602.36|20722.36|20602.36|20720.61|20600.61|10
1640356940000|2021-12-24 14:42:20|20722.57|20602.57|20721.29|20601.29|20722.57|20602.57|20721.22|20601.22|8
1640356950000|2021-12-24 14:42:30|20721.38|20601.38|20723.84|20603.84|20723.84|20603.84|20721.34|20601.34|10
1640356960000|2021-12-24 14:42:40|20724.04|20604.04|20724.81|20604.81|20725.2|20605.2|20724.04|20604.04|10
1640356970000|2021-12-24 14:42:50|20724.73|20604.73|20728.16|20608.16|20728.16|20608.16|20724.73|20604.73|10
1640356980000|2021-12-24 14:43:00|20728.91|20608.91|20728.78|20608.78|20729.84|20609.84|20728.78|20608.78|10
1640356990000|2021-12-24 14:43:10|20729.24|20609.24|20730.7|20610.7|20730.7|20610.7|20728.61|20608.61|10
1640357000000|2021-12-24 14:43:20|20730.38|20610.38|20731.52|20611.52|20732.67|20612.67|20730.38|20610.38|10
1640357010000|2021-12-24 14:43:30|20731.37|20611.37|20730.22|20610.22|20731.37|20611.37|20730.11|20610.11|9
1640357020000|2021-12-24 14:43:40|20729.49|20609.49|20728.09|20608.09|20729.66|20609.66|20728|20608|9
1640357030000|2021-12-24 14:43:50|20731.25|20611.25|20729.23|20609.23|20731.25|20611.25|20729.23|20609.23|10
1640357040000|2021-12-24 14:44:00|20729.98|20609.98|20734.92|20614.92|20734.92|20614.92|20729.88|20609.88|10
1640357050000|2021-12-24 14:44:10|20736.07|20616.07|20737.61|20617.61|20737.61|20617.61|20735.92|20615.92|9
1640357060000|2021-12-24 14:44:20|20737.65|20617.65|20741.99|20621.99|20741.99|20621.99|20737.65|20617.65|9
1640357070000|2021-12-24 14:44:30|20742.16|20622.16|20738.14|20618.14|20742.16|20622.16|20738.14|20618.14|10
1640357080000|2021-12-24 14:44:40|20737.91|20617.91|20736.22|20616.22|20737.91|20617.91|20736.22|20616.22|10
1640357090000|2021-12-24 14:44:50|20736.72|20616.72|20736.39|20616.39|20736.99|20616.99|20736.37|20616.37|10
1640357100000|2021-12-24 14:45:00|20736.33|20616.33|20735.08|20615.08|20736.33|20616.33|20735.08|20615.08|9
1640357110000|2021-12-24 14:45:10|20735.2|20615.2|20734.81|20614.81|20735.58|20615.58|20734.34|20614.34|10
1640357120000|2021-12-24 14:45:20|20734.68|20614.68|20733.61|20613.61|20734.75|20614.75|20733.61|20613.61|7
1640357130000|2021-12-24 14:45:30|20732.99|20612.99|20735.67|20615.67|20735.67|20615.67|20732.99|20612.99|10
1640357140000|2021-12-24 14:45:40|20735.94|20615.94|20738.2|20618.2|20738.2|20618.2|20735.94|20615.94|9
1640357150000|2021-12-24 14:45:50|20738.77|20618.77|20739.7|20619.7|20739.7|20619.7|20738.63|20618.63|9
1640357160000|2021-12-24 14:46:00|20739.93|20619.93|20741.57|20621.57|20741.57|20621.57|20739.93|20619.93|9
1640357170000|2021-12-24 14:46:10|20741.54|20621.54|20741.9|20621.9|20742.28|20622.28|20741.54|20621.54|10
1640357180000|2021-12-24 14:46:20|20741.91|20621.91|20742.97|20622.97|20742.97|20622.97|20741.45|20621.45|10
1640357190000|2021-12-24 14:46:30|20743.14|20623.14|20746.99|20626.99|20746.99|20626.99|20743.09|20623.09|10
1640357200000|2021-12-24 14:46:40|20746.85|20626.85|20746.26|20626.26|20747|20627|20746.25|20626.25|9
1640357210000|2021-12-24 14:46:50|20746.03|20626.03|20746.19|20626.19|20746.19|20626.19|20745.99|20625.99|10
1640357220000|2021-12-24 14:47:00|20746.07|20626.07|20746.27|20626.27|20746.6|20626.6|20746.06|20626.06|9
1640357230000|2021-12-24 14:47:10|20746.29|20626.29|20744.99|20624.99|20746.71|20626.71|20744.99|20624.99|10
1640357240000|2021-12-24 14:47:20|20745.14|20625.14|20743.02|20623.02|20745.14|20625.14|20743.01|20623.01|10
1640357250000|2021-12-24 14:47:30|20743.57|20623.57|20740.87|20620.87|20743.77|20623.77|20740.87|20620.87|10
1640357260000|2021-12-24 14:47:40|20740.3|20620.3|20738.05|20618.05|20740.3|20620.3|20738.05|20618.05|10
1640357270000|2021-12-24 14:47:50|20737.85|20617.85|20737.95|20617.95|20737.96|20617.96|20737.39|20617.39|10
1640357280000|2021-12-24 14:48:00|20737.83|20617.83|20738.16|20618.16|20738.56|20618.56|20737.83|20617.83|10
1640357290000|2021-12-24 14:48:10|20737.55|20617.55|20737.41|20617.41|20737.55|20617.55|20736.94|20616.94|9
1640357300000|2021-12-24 14:48:20|20737.32|20617.32|20735.43|20615.43|20737.32|20617.32|20735.43|20615.43|10
1640357310000|2021-12-24 14:48:30|20735.15|20615.15|20732.97|20612.97|20735.24|20615.24|20732.71|20612.71|10
1640357320000|2021-12-24 14:48:40|20733.18|20613.18|20731.89|20611.89|20733.18|20613.18|20731.89|20611.89|10
1640357330000|2021-12-24 14:48:50|20731.76|20611.76|20729.64|20609.64|20731.85|20611.85|20729.09|20609.09|10
1640357340000|2021-12-24 14:49:00|20729.91|20609.91|20730.23|20610.23|20730.4|20610.4|20729.83|20609.83|8
1640357350000|2021-12-24 14:49:10|20730.63|20610.63|20733.81|20613.81|20733.87|20613.87|20730.63|20610.63|10
1640357360000|2021-12-24 14:49:20|20733.76|20613.76|20738.43|20618.43|20738.43|20618.43|20733.76|20613.76|10
1640357370000|2021-12-24 14:49:30|20738.85|20618.85|20738.43|20618.43|20739.06|20619.06|20738.43|20618.43|9
1640357380000|2021-12-24 14:49:40|20738.72|20618.72|20739.97|20619.97|20739.97|20619.97|20738.61|20618.61|9
1640357390000|2021-12-24 14:49:50|20739.76|20619.76|20741.17|20621.17|20741.17|20621.17|20739.76|20619.76|10
1640357400000|2021-12-24 14:50:00|20741.21|20621.21|20740.11|20620.11|20741.93|20621.93|20740.11|20620.11|10
1640357410000|2021-12-24 14:50:10|20740.12|20620.12|20751.47|20631.47|20751.47|20631.47|20739.88|20619.88|10
1640357420000|2021-12-24 14:50:20|20753.48|20633.48|20755.88|20635.88|20756.31|20636.31|20753.48|20633.48|10
1640357430000|2021-12-24 14:50:30|20755.76|20635.76|20758.64|20638.64|20758.64|20638.64|20755.76|20635.76|9
1640357440000|2021-12-24 14:50:40|20759.17|20639.17|20759.5|20639.5|20760.7|20640.7|20759.17|20639.17|10
1640357450000|2021-12-24 14:50:50|20759.92|20639.92|20759.61|20639.61|20760.15|20640.15|20759.35|20639.35|10
1640357460000|2021-12-24 14:51:00|20759.82|20639.82|20758.41|20638.41|20759.82|20639.82|20758.41|20638.41|10
1640357470000|2021-12-24 14:51:10|20758.87|20638.87|20757.17|20637.17|20758.87|20638.87|20757.17|20637.17|10
1640357480000|2021-12-24 14:51:20|20756.4|20636.4|20755.84|20635.84|20756.71|20636.71|20755.84|20635.84|10
1640357490000|2021-12-24 14:51:30|20755.91|20635.91|20757.97|20637.97|20757.97|20637.97|20755.91|20635.91|10
1640357500000|2021-12-24 14:51:40|20757.47|20637.47|20757.57|20637.57|20758.58|20638.58|20757.32|20637.32|10
1640357510000|2021-12-24 14:51:50|20756.17|20636.17|20749.42|20629.42|20756.17|20636.17|20749.42|20629.42|10
1640357520000|2021-12-24 14:52:00|20748.91|20628.91|20746.82|20626.82|20748.91|20628.91|20745.92|20625.92|9
1640357530000|2021-12-24 14:52:10|20746.71|20626.71|20743.21|20623.21|20746.71|20626.71|20742.93|20622.93|10
1640357540000|2021-12-24 14:52:20|20742.62|20622.62|20741.09|20621.09|20742.62|20622.62|20740.84|20620.84|10
1640357550000|2021-12-24 14:52:30|20740.76|20620.76|20741.11|20621.11|20741.11|20621.11|20740.13|20620.13|10
1640357560000|2021-12-24 14:52:40|20740.55|20620.55|20739.79|20619.79|20740.76|20620.76|20739.79|20619.79|10
1640357570000|2021-12-24 14:52:50|20739.88|20619.88|20739.82|20619.82|20740.27|20620.27|20739.6|20619.6|10
1640357580000|2021-12-24 14:53:00|20739.68|20619.68|20740.01|20620.01|20740.01|20620.01|20739.53|20619.53|10
1640357590000|2021-12-24 14:53:10|20740.17|20620.17|20740.61|20620.61|20740.61|20620.61|20740.09|20620.09|10
1640357600000|2021-12-24 14:53:20|20740.42|20620.42|20742.43|20622.43|20742.43|20622.43|20740.27|20620.27|10
1640357610000|2021-12-24 14:53:30|20742.93|20622.93|20744.14|20624.14|20744.89|20624.89|20742.93|20622.93|9
1640357620000|2021-12-24 14:53:40|20744.44|20624.44|20745.47|20625.47|20745.47|20625.47|20744.44|20624.44|9
1640357630000|2021-12-24 14:53:50|20745.87|20625.87|20744.04|20624.04|20746.59|20626.59|20744.04|20624.04|10
1640357640000|2021-12-24 14:54:00|20742.93|20622.93|20738.26|20618.26|20742.93|20622.93|20738.16|20618.16|10
1640357650000|2021-12-24 14:54:10|20738.24|20618.24|20736.16|20616.16|20738.24|20618.24|20736.11|20616.11|10
1640357660000|2021-12-24 14:54:20|20735.94|20615.94|20735.38|20615.38|20735.94|20615.94|20735.24|20615.24|8
1640357670000|2021-12-24 14:54:30|20735.62|20615.62|20735.64|20615.64|20736.46|20616.46|20735.62|20615.62|10
1640357680000|2021-12-24 14:54:40|20735.62|20615.62|20734.44|20614.44|20735.62|20615.62|20734.37|20614.37|10
1640357690000|2021-12-24 14:54:50|20734.54|20614.54|20719.84|20599.84|20734.62|20614.62|20719.84|20599.84|10
1640357700000|2021-12-24 14:55:00|20716.74|20596.74|20698.16|20578.16|20716.74|20596.74|20698.16|20578.16|10
1640357710000|2021-12-24 14:55:10|20696.5|20576.5|20693.19|20573.19|20696.5|20576.5|20693.19|20573.19|10
1640357720000|2021-12-24 14:55:20|20686.7|20566.7|20683.29|20563.29|20686.7|20566.7|20683.29|20563.29|10
1640357730000|2021-12-24 14:55:30|20682.67|20562.67|20685.19|20565.19|20685.19|20565.19|20682.67|20562.67|10
1640357740000|2021-12-24 14:55:40|20684.9|20564.9|20684.77|20564.77|20686.4|20566.4|20684.77|20564.77|10
1640357750000|2021-12-24 14:55:50|20685.01|20565.01|20687.3|20567.3|20687.3|20567.3|20685.01|20565.01|10
1640357760000|2021-12-24 14:56:00|20687.29|20567.29|20681.26|20561.26|20687.29|20567.29|20681.26|20561.26|10
1640357770000|2021-12-24 14:56:10|20680.66|20560.66|20667.7|20547.7|20680.66|20560.66|20667.7|20547.7|9
1640357780000|2021-12-24 14:56:20|20664.96|20544.96|20654.48|20534.48|20664.96|20544.96|20654.48|20534.48|10
1640357790000|2021-12-24 14:56:30|20653.32|20533.32|20625.93|20505.93|20653.32|20533.32|20625.93|20505.93|10
1640357800000|2021-12-24 14:56:40|20621.9|20501.9|20624.15|20504.15|20624.32|20504.32|20618.29|20498.29|10
1640357810000|2021-12-24 14:56:50|20625.11|20505.11|20630.92|20510.92|20630.92|20510.92|20625.11|20505.11|9
1640357820000|2021-12-24 14:57:00|20631.08|20511.08|20630.68|20510.68|20631.22|20511.22|20630.14|20510.14|9
1640357830000|2021-12-24 14:57:10|20629.67|20509.67|20628.31|20508.31|20630.02|20510.02|20628.31|20508.31|10
1640357840000|2021-12-24 14:57:20|20628.55|20508.55|20627.73|20507.73|20629.65|20509.65|20627.61|20507.61|10
1640357850000|2021-12-24 14:57:30|20627.28|20507.28|20626.01|20506.01|20628.87|20508.87|20626.01|20506.01|10
1640357860000|2021-12-24 14:57:40|20626.09|20506.09|20616.79|20496.79|20627.36|20507.36|20616.79|20496.79|10
1640357870000|2021-12-24 14:57:50|20610.16|20490.16|20599.54|20479.54|20610.16|20490.16|20598.55|20478.55|10
1640357880000|2021-12-24 14:58:00|20599.07|20479.07|20582.28|20462.28|20600.11|20480.11|20582.28|20462.28|10
1640357890000|2021-12-24 14:58:10|20580.43|20460.43|20560.77|20440.77|20580.43|20460.43|20559.69|20439.69|10
1640357900000|2021-12-24 14:58:20|20558.78|20438.78|20551.47|20431.47|20558.78|20438.78|20551.47|20431.47|10
1640357910000|2021-12-24 14:58:30|20552|20432|20546.45|20426.45|20553.62|20433.62|20545.64|20425.64|10
1640357920000|2021-12-24 14:58:40|20546.05|20426.05|20542.43|20422.43|20546.05|20426.05|20540.15|20420.15|10
1640357930000|2021-12-24 14:58:50|20542.97|20422.97|20545.86|20425.86|20545.86|20425.86|20542.97|20422.97|9
1640357940000|2021-12-24 14:59:00|20546.58|20426.58|20551.45|20431.45|20551.45|20431.45|20546.38|20426.38|10
1640357950000|2021-12-24 14:59:10|20551.51|20431.51|20548.11|20428.11|20551.54|20431.54|20547.92|20427.92|10
1640357960000|2021-12-24 14:59:20|20547.92|20427.92|20547.66|20427.66|20547.92|20427.92|20547.14|20427.14|10
1640357970000|2021-12-24 14:59:30|20547.84|20427.84|20553.24|20433.24|20553.24|20433.24|20547.84|20427.84|10
1640357980000|2021-12-24 14:59:40|20553.11|20433.11|20553.66|20433.66|20554.59|20434.59|20553.01|20433.01|10
1640357990000|2021-12-24 14:59:50|20554.06|20434.06|20556.6|20436.6|20556.6|20436.6|20553.84|20433.84|10
1640358000000|2021-12-24 15:00:00|20557.66|20437.66|20557.62|20437.62|20558.56|20438.56|20555.95|20435.95|10
1640358010000|2021-12-24 15:00:10|20557.7|20437.7|20536.71|20416.71|20557.7|20437.7|20536.71|20416.71|10
1640358020000|2021-12-24 15:00:20|20532.62|20412.62|20518.28|20398.28|20532.62|20412.62|20518.28|20398.28|10
1640358030000|2021-12-24 15:00:30|20518.99|20398.99|20510.16|20390.16|20518.99|20398.99|20510.16|20390.16|10
1640358040000|2021-12-24 15:00:40|20509.43|20389.43|20494.06|20374.06|20509.43|20389.43|20494.06|20374.06|10
1640358050000|2021-12-24 15:00:50|20489.79|20369.79|20479.71|20359.71|20489.79|20369.79|20479.71|20359.71|10
1640358060000|2021-12-24 15:01:00|20477.89|20357.89|20473.44|20353.44|20477.89|20357.89|20473.44|20353.44|10
1640358070000|2021-12-24 15:01:10|20472.15|20352.15|20461.16|20341.16|20472.15|20352.15|20461.16|20341.16|10
1640358080000|2021-12-24 15:01:20|20461.12|20341.12|20438.94|20318.94|20461.12|20341.12|20438.94|20318.94|10
1640358090000|2021-12-24 15:01:30|20436.54|20316.54|20409.87|20289.87|20436.54|20316.54|20409.87|20289.87|10
1640358100000|2021-12-24 15:01:40|20407.32|20287.32|20403.59|20283.59|20409.27|20289.27|20402.1|20282.1|10
1640358110000|2021-12-24 15:01:50|20406.88|20286.88|20420.69|20300.69|20420.74|20300.74|20406.88|20286.88|9
1640358120000|2021-12-24 15:02:00|20421.16|20301.16|20418.97|20298.97|20421.16|20301.16|20417.04|20297.04|10
1640358130000|2021-12-24 15:02:10|20419.35|20299.35|20430.36|20310.36|20430.44|20310.44|20419.35|20299.35|10
1640358140000|2021-12-24 15:02:20|20430.41|20310.41|20434.43|20314.43|20434.43|20314.43|20430.41|20310.41|10
1640358150000|2021-12-24 15:02:30|20439.65|20319.65|20436.81|20316.81|20439.86|20319.86|20436.05|20316.05|10
1640358160000|2021-12-24 15:02:40|20436.84|20316.84|20431.28|20311.28|20436.84|20316.84|20431.28|20311.28|10
1640358170000|2021-12-24 15:02:50|20430.06|20310.06|20426.46|20306.46|20430.06|20310.06|20426.36|20306.36|10
1640358180000|2021-12-24 15:03:00|20426.88|20306.88|20433.63|20313.63|20433.91|20313.91|20426.88|20306.88|10
1640358190000|2021-12-24 15:03:10|20434.55|20314.55|20440.06|20320.06|20440.06|20320.06|20434.55|20314.55|10
1640358200000|2021-12-24 15:03:20|20439.99|20319.99|20429.81|20309.81|20439.99|20319.99|20429.81|20309.81|10
1640358210000|2021-12-24 15:03:30|20427.94|20307.94|20424.34|20304.34|20427.94|20307.94|20423.92|20303.92|10
1640358220000|2021-12-24 15:03:40|20423.1|20303.1|20417.38|20297.38|20423.1|20303.1|20416.89|20296.89|10
1640358230000|2021-12-24 15:03:50|20418.32|20298.32|20410.35|20290.35|20418.32|20298.32|20410.19|20290.19|10
1640358240000|2021-12-24 15:04:00|20410.3|20290.3|20407.1|20287.1|20410.63|20290.63|20407.1|20287.1|10
1640358250000|2021-12-24 15:04:10|20405.34|20285.34|20396.31|20276.31|20405.34|20285.34|20396.31|20276.31|10
1640358260000|2021-12-24 15:04:20|20393.23|20273.23|20366.79|20246.79|20393.23|20273.23|20366.79|20246.79|10
1640358270000|2021-12-24 15:04:30|20363.52|20243.52|20344.88|20224.88|20363.52|20243.52|20344.88|20224.88|10
1640358280000|2021-12-24 15:04:40|20343.19|20223.19|20329.31|20209.31|20343.19|20223.19|20329.31|20209.31|10
1640358290000|2021-12-24 15:04:50|20328.17|20208.17|20320.17|20200.17|20328.17|20208.17|20319.66|20199.66|10
1640358300000|2021-12-24 15:05:00|20321.34|20201.34|20322.96|20202.96|20326.08|20206.08|20321.34|20201.34|10
1640358310000|2021-12-24 15:05:10|20319.86|20199.86|20324.92|20204.92|20324.92|20204.92|20319.86|20199.86|10
1640358320000|2021-12-24 15:05:20|20325.58|20205.58|20325.85|20205.85|20326.93|20206.93|20325.13|20205.13|10
1640358330000|2021-12-24 15:05:30|20327.14|20207.14|20329.46|20209.46|20329.46|20209.46|20326.22|20206.22|10
1640358340000|2021-12-24 15:05:40|20328.24|20208.24|20324.04|20204.04|20328.24|20208.24|20323.9|20203.9|10
1640358350000|2021-12-24 15:05:50|20324.1|20204.1|20329.28|20209.28|20329.28|20209.28|20324.1|20204.1|10
1640358360000|2021-12-24 15:06:00|20330.69|20210.69|20338.04|20218.04|20338.76|20218.76|20330.69|20210.69|10
1640358370000|2021-12-24 15:06:10|20338.67|20218.67|20347.09|20227.09|20347.09|20227.09|20338.67|20218.67|10
1640358380000|2021-12-24 15:06:20|20347.22|20227.22|20364.93|20244.93|20366.23|20246.23|20347.22|20227.22|10
1640358390000|2021-12-24 15:06:30|20365.98|20245.98|20375.88|20255.88|20375.88|20255.88|20365.8|20245.8|9
1640358400000|2021-12-24 15:06:40|20376.69|20256.69|20388.58|20268.58|20388.98|20268.98|20376.69|20256.69|10
1640358410000|2021-12-24 15:06:50|20388.36|20268.36|20399.57|20279.57|20399.57|20279.57|20388.36|20268.36|10
1640358420000|2021-12-24 15:07:00|20399.77|20279.77|20407.29|20287.29|20407.29|20287.29|20399.77|20279.77|10
1640358430000|2021-12-24 15:07:10|20408|20288|20407.98|20287.98|20410.44|20290.44|20407.33|20287.33|10
1640358440000|2021-12-24 15:07:20|20407.78|20287.78|20409.38|20289.38|20409.57|20289.57|20406.79|20286.79|10
1640358450000|2021-12-24 15:07:30|20409.52|20289.52|20418.08|20298.08|20418.08|20298.08|20409.52|20289.52|9
1640358460000|2021-12-24 15:07:40|20418.5|20298.5|20424.55|20304.55|20424.69|20304.69|20418.5|20298.5|10
1640358470000|2021-12-24 15:07:50|20424.73|20304.73|20434.03|20314.03|20434.03|20314.03|20424.73|20304.73|10
1640358480000|2021-12-24 15:08:00|20433.97|20313.97|20441.3|20321.3|20441.3|20321.3|20433.87|20313.87|10
1640358490000|2021-12-24 15:08:10|20442.5|20322.5|20446.98|20326.98|20446.98|20326.98|20442.5|20322.5|10
1640358500000|2021-12-24 15:08:20|20445.1|20325.1|20445.03|20325.03|20446.09|20326.09|20442.64|20322.64|10
1640358510000|2021-12-24 15:08:30|20443.94|20323.94|20448.75|20328.75|20449.12|20329.12|20443.94|20323.94|10
1640358520000|2021-12-24 15:08:40|20448.33|20328.33|20452.4|20332.4|20452.65|20332.65|20448.25|20328.25|10
1640358530000|2021-12-24 15:08:50|20452.51|20332.51|20457.42|20337.42|20457.42|20337.42|20452.51|20332.51|10
1640358540000|2021-12-24 15:09:00|20457.87|20337.87|20463.61|20343.61|20463.91|20343.91|20457.87|20337.87|9
1640358550000|2021-12-24 15:09:10|20463.06|20343.06|20459.74|20339.74|20463.08|20343.08|20459.58|20339.58|9
1640358560000|2021-12-24 15:09:20|20459.64|20339.64|20443.15|20323.15|20459.64|20339.64|20443.15|20323.15|10
1640358570000|2021-12-24 15:09:30|20442.61|20322.61|20427.03|20307.03|20442.61|20322.61|20427.03|20307.03|10
1640358580000|2021-12-24 15:09:40|20427.32|20307.32|20424.06|20304.06|20427.32|20307.32|20423.68|20303.68|10
1640358590000|2021-12-24 15:09:50|20424.04|20304.04|20425.12|20305.12|20426.69|20306.69|20424.04|20304.04|10
1640358600000|2021-12-24 15:10:00|20426.3|20306.3|20431.57|20311.57|20431.82|20311.82|20426.3|20306.3|10
1640358610000|2021-12-24 15:10:10|20429.98|20309.98|20432.66|20312.66|20432.66|20312.66|20429.25|20309.25|10
1640358620000|2021-12-24 15:10:20|20434.28|20314.28|20449.71|20329.71|20449.71|20329.71|20434.28|20314.28|10
1640358630000|2021-12-24 15:10:30|20450.97|20330.97|20455.33|20335.33|20455.33|20335.33|20450.97|20330.97|10
1640358640000|2021-12-24 15:10:40|20455.05|20335.05|20454.46|20334.46|20455.16|20335.16|20453.74|20333.74|10
1640358650000|2021-12-24 15:10:50|20454.4|20334.4|20459.96|20339.96|20459.96|20339.96|20454.4|20334.4|10
1640358660000|2021-12-24 15:11:00|20461.3|20341.3|20466.07|20346.07|20466.07|20346.07|20461.3|20341.3|10
1640358670000|2021-12-24 15:11:10|20465.59|20345.59|20471.79|20351.79|20471.79|20351.79|20465.46|20345.46|10
1640358680000|2021-12-24 15:11:20|20472.05|20352.05|20473.99|20353.99|20474.86|20354.86|20472.05|20352.05|10
1640358690000|2021-12-24 15:11:30|20473.59|20353.59|20472.72|20352.72|20473.6|20353.6|20472.34|20352.34|10
1640358700000|2021-12-24 15:11:40|20473.91|20353.91|20473.63|20353.63|20474.35|20354.35|20473.29|20353.29|10
1640358710000|2021-12-24 15:11:50|20473.43|20353.43|20472.64|20352.64|20473.43|20353.43|20472.16|20352.16|10
1640358720000|2021-12-24 15:12:00|20472.88|20352.88|20476.67|20356.67|20476.67|20356.67|20472.83|20352.83|10
1640358730000|2021-12-24 15:12:10|20477|20357|20476.39|20356.39|20478.24|20358.24|20476.39|20356.39|10
1640358740000|2021-12-24 15:12:20|20476.41|20356.41|20468.1|20348.1|20476.41|20356.41|20468.1|20348.1|10
1640358750000|2021-12-24 15:12:30|20468.24|20348.24|20454.85|20334.85|20468.24|20348.24|20454.85|20334.85|9
1640358760000|2021-12-24 15:12:40|20450.22|20330.22|20451.43|20331.43|20451.7|20331.7|20450.22|20330.22|7
1640358770000|2021-12-24 15:12:50|20451.36|20331.36|20446.03|20326.03|20451.7|20331.7|20445.61|20325.61|10
1640358780000|2021-12-24 15:13:00|20446.41|20326.41|20446.32|20326.32|20446.8|20326.8|20446.02|20326.02|10
1640358790000|2021-12-24 15:13:10|20446.57|20326.57|20450.45|20330.45|20451.13|20331.13|20445.73|20325.73|10
1640358800000|2021-12-24 15:13:20|20450.32|20330.32|20449.37|20329.37|20450.53|20330.53|20448.57|20328.57|10
1640358810000|2021-12-24 15:13:30|20448.99|20328.99|20445.38|20325.38|20448.99|20328.99|20445.38|20325.38|10
1640358820000|2021-12-24 15:13:40|20444.29|20324.29|20439.9|20319.9|20444.41|20324.41|20439.9|20319.9|10
1640358830000|2021-12-24 15:13:50|20439.3|20319.3|20434.34|20314.34|20439.3|20319.3|20434.28|20314.28|10
1640358840000|2021-12-24 15:14:00|20434.11|20314.11|20429.07|20309.07|20434.36|20314.36|20429.07|20309.07|10
1640358850000|2021-12-24 15:14:10|20429.12|20309.12|20426.88|20306.88|20429.12|20309.12|20426.42|20306.42|10
1640358860000|2021-12-24 15:14:20|20426.57|20306.57|20418.41|20298.41|20426.57|20306.57|20418.41|20298.41|10
1640358870000|2021-12-24 15:14:30|20416.84|20296.84|20413.63|20293.63|20416.84|20296.84|20413.63|20293.63|10
1640358880000|2021-12-24 15:14:40|20413.07|20293.07|20413.8|20293.8|20413.83|20293.83|20411.73|20291.73|10
1640358890000|2021-12-24 15:14:50|20414.36|20294.36|20421.87|20301.87|20421.93|20301.93|20414.36|20294.36|10
1640358900000|2021-12-24 15:15:00|20423.24|20303.24|20444.08|20324.08|20444.08|20324.08|20423.24|20303.24|10
1640358910000|2021-12-24 15:15:10|20444.17|20324.17|20457.51|20337.51|20457.51|20337.51|20444.17|20324.17|10
1640358920000|2021-12-24 15:15:20|20459.18|20339.18|20471.82|20351.82|20471.82|20351.82|20459.18|20339.18|10
1640358930000|2021-12-24 15:15:30|20472.03|20352.03|20473.32|20353.32|20475.1|20355.1|20472.03|20352.03|10
1640358940000|2021-12-24 15:15:40|20473.43|20353.43|20470.56|20350.56|20473.43|20353.43|20469.22|20349.22|10
1640358950000|2021-12-24 15:15:50|20470.14|20350.14|20471.4|20351.4|20471.4|20351.4|20470.14|20350.14|9
1640358960000|2021-12-24 15:16:00|20470.8|20350.8|20469.47|20349.47|20471.52|20351.52|20469.47|20349.47|10
1640358970000|2021-12-24 15:16:10|20469.33|20349.33|20472.99|20352.99|20472.99|20352.99|20469.33|20349.33|10
1640358980000|2021-12-24 15:16:20|20472.85|20352.85|20475.75|20355.75|20475.75|20355.75|20472.79|20352.79|10
1640358990000|2021-12-24 15:16:30|20475.35|20355.35|20482.84|20362.84|20482.84|20362.84|20474.62|20354.62|10
1640359000000|2021-12-24 15:16:40|20483.33|20363.33|20486.64|20366.64|20487.04|20367.04|20483.33|20363.33|10
1640359010000|2021-12-24 15:16:50|20486.5|20366.5|20489.89|20369.89|20490.25|20370.25|20486.5|20366.5|10
1640359020000|2021-12-24 15:17:00|20490.46|20370.46|20491.72|20371.72|20493.33|20373.33|20490.46|20370.46|10
1640359030000|2021-12-24 15:17:10|20493.09|20373.09|20497.39|20377.39|20497.58|20377.58|20493.09|20373.09|10
1640359040000|2021-12-24 15:17:20|20497.89|20377.89|20504.76|20384.76|20504.76|20384.76|20497.89|20377.89|10
1640359050000|2021-12-24 15:17:30|20504.99|20384.99|20513.04|20393.04|20514.16|20394.16|20504.99|20384.99|10
1640359060000|2021-12-24 15:17:40|20512.33|20392.33|20516.42|20396.42|20516.42|20396.42|20512.33|20392.33|10
1640359070000|2021-12-24 15:17:50|20518.06|20398.06|20524.95|20404.95|20524.95|20404.95|20518.06|20398.06|10
1640359080000|2021-12-24 15:18:00|20525.58|20405.58|20529.7|20409.7|20530.28|20410.28|20525.58|20405.58|9
1640359090000|2021-12-24 15:18:10|20530.41|20410.41|20533.06|20413.06|20533.35|20413.35|20530.41|20410.41|10
1640359100000|2021-12-24 15:18:20|20532.07|20412.07|20526.5|20406.5|20533.05|20413.05|20526.5|20406.5|9
1640359110000|2021-12-24 15:18:30|20525.43|20405.43|20517.29|20397.29|20525.43|20405.43|20517.29|20397.29|10
1640359120000|2021-12-24 15:18:40|20514|20394|20514.98|20394.98|20514.98|20394.98|20513.84|20393.84|10
1640359130000|2021-12-24 15:18:50|20516.42|20396.42|20524.78|20404.78|20524.78|20404.78|20516.15|20396.15|10
1640359140000|2021-12-24 15:19:00|20524.87|20404.87|20529.38|20409.38|20530.35|20410.35|20524.87|20404.87|10
1640359150000|2021-12-24 15:19:10|20530.69|20410.69|20532.76|20412.76|20532.77|20412.77|20530.69|20410.69|10
1640359160000|2021-12-24 15:19:20|20532.63|20412.63|20538.93|20418.93|20538.93|20418.93|20532.63|20412.63|9
1640359170000|2021-12-24 15:19:30|20538.6|20418.6|20542.58|20422.58|20542.58|20422.58|20538.6|20418.6|10
1640359180000|2021-12-24 15:19:40|20542.83|20422.83|20543.6|20423.6|20545.1|20425.1|20542.83|20422.83|10
1640359190000|2021-12-24 15:19:50|20543.27|20423.27|20540.14|20420.14|20543.27|20423.27|20540.14|20420.14|10
1640359200000|2021-12-24 15:20:00|20539.93|20419.93|20536.44|20416.44|20539.93|20419.93|20536.44|20416.44|10
1640359210000|2021-12-24 15:20:10|20536.3|20416.3|20537.6|20417.6|20537.6|20417.6|20535.87|20415.87|10
1640359220000|2021-12-24 15:20:20|20538.35|20418.35|20539.79|20419.79|20539.79|20419.79|20537.64|20417.64|10
1640359230000|2021-12-24 15:20:30|20539.27|20419.27|20539.75|20419.75|20540.38|20420.38|20539.27|20419.27|10
1640359240000|2021-12-24 15:20:40|20540.05|20420.05|20542.55|20422.55|20542.55|20422.55|20540.05|20420.05|10
1640359250000|2021-12-24 15:20:50|20543.05|20423.05|20540.39|20420.39|20543.34|20423.34|20539.77|20419.77|10
1640359260000|2021-12-24 15:21:00|20540.48|20420.48|20542.8|20422.8|20542.8|20422.8|20539.37|20419.37|9
1640359270000|2021-12-24 15:21:10|20542.14|20422.14|20540.11|20420.11|20542.14|20422.14|20540.11|20420.11|10
1640359280000|2021-12-24 15:21:20|20539.51|20419.51|20522.81|20402.81|20539.51|20419.51|20522.81|20402.81|10
1640359290000|2021-12-24 15:21:30|20523.29|20403.29|20515|20395|20523.29|20403.29|20515|20395|10
1640359300000|2021-12-24 15:21:40|20515.28|20395.28|20508.98|20388.98|20515.28|20395.28|20508.6|20388.6|10
1640359310000|2021-12-24 15:21:50|20507.7|20387.7|20502.5|20382.5|20507.7|20387.7|20502.5|20382.5|10
1640359320000|2021-12-24 15:22:00|20502.29|20382.29|20502.26|20382.26|20502.95|20382.95|20501.26|20381.26|10
1640359330000|2021-12-24 15:22:10|20502.48|20382.48|20507.61|20387.61|20507.61|20387.61|20502.48|20382.48|10
1640359340000|2021-12-24 15:22:20|20507.96|20387.96|20505.69|20385.69|20508.2|20388.2|20505.4|20385.4|10
1640359350000|2021-12-24 15:22:30|20506.66|20386.66|20512.13|20392.13|20512.13|20392.13|20506.66|20386.66|10
1640359360000|2021-12-24 15:22:40|20512.69|20392.69|20517.7|20397.7|20517.7|20397.7|20512.69|20392.69|10
1640359370000|2021-12-24 15:22:50|20517.94|20397.94|20517.58|20397.58|20518.78|20398.78|20517.15|20397.15|10
1640359380000|2021-12-24 15:23:00|20517.6|20397.6|20518.25|20398.25|20518.54|20398.54|20517.34|20397.34|10
1640359390000|2021-12-24 15:23:10|20518.55|20398.55|20520.03|20400.03|20520.03|20400.03|20518.55|20398.55|10
1640359400000|2021-12-24 15:23:20|20520.54|20400.54|20520.3|20400.3|20520.54|20400.54|20519.54|20399.54|9
1640359410000|2021-12-24 15:23:30|20520.44|20400.44|20517.68|20397.68|20520.53|20400.53|20517.54|20397.54|10
1640359420000|2021-12-24 15:23:40|20518.85|20398.85|20521.19|20401.19|20521.19|20401.19|20518.85|20398.85|10
1640359430000|2021-12-24 15:23:50|20521.45|20401.45|20517.61|20397.61|20522.24|20402.24|20517.61|20397.61|10
1640359440000|2021-12-24 15:24:00|20517.94|20397.94|20509.04|20389.04|20517.94|20397.94|20509.04|20389.04|10
1640359450000|2021-12-24 15:24:10|20509.09|20389.09|20504.32|20384.32|20509.09|20389.09|20504.32|20384.32|10
1640359460000|2021-12-24 15:24:20|20503.83|20383.83|20499.38|20379.38|20503.83|20383.83|20499.38|20379.38|10
1640359470000|2021-12-24 15:24:30|20500.11|20380.11|20502.2|20382.2|20502.3|20382.3|20499.22|20379.22|10
1640359480000|2021-12-24 15:24:40|20502.73|20382.73|20505.02|20385.02|20505.02|20385.02|20502.73|20382.73|10
1640359490000|2021-12-24 15:24:50|20505.76|20385.76|20506.24|20386.24|20507.02|20387.02|20505.7|20385.7|10
1640359500000|2021-12-24 15:25:00|20506.08|20386.08|20502.99|20382.99|20506.08|20386.08|20502.99|20382.99|10
1640359510000|2021-12-24 15:25:10|20502.95|20382.95|20502.62|20382.62|20503.43|20383.43|20502.62|20382.62|10
1640359520000|2021-12-24 15:25:20|20502|20382|20500.16|20380.16|20502|20382|20500.03|20380.03|10
1640359530000|2021-12-24 15:25:30|20499.27|20379.27|20489.99|20369.99|20499.27|20379.27|20489.99|20369.99|10
1640359540000|2021-12-24 15:25:40|20489.54|20369.54|20487.87|20367.87|20490.28|20370.28|20486.99|20366.99|10
1640359550000|2021-12-24 15:25:50|20487.53|20367.53|20484.71|20364.71|20488.07|20368.07|20484.01|20364.01|10
1640359560000|2021-12-24 15:26:00|20484.59|20364.59|20482.83|20362.83|20484.59|20364.59|20482.83|20362.83|10
1640359570000|2021-12-24 15:26:10|20482.32|20362.32|20481.92|20361.92|20482.32|20362.32|20481.56|20361.56|8
1640359580000|2021-12-24 15:26:20|20482.32|20362.32|20484.47|20364.47|20484.47|20364.47|20482.32|20362.32|10
1640359590000|2021-12-24 15:26:30|20484.91|20364.91|20490.15|20370.15|20490.15|20370.15|20484.91|20364.91|10
1640359600000|2021-12-24 15:26:40|20490.39|20370.39|20501|20381|20501|20381|20490.39|20370.39|10
1640359610000|2021-12-24 15:26:50|20501.64|20381.64|20507.29|20387.29|20507.75|20387.75|20501.64|20381.64|10
1640359620000|2021-12-24 15:27:00|20507.68|20387.68|20511.76|20391.76|20511.93|20391.93|20507.68|20387.68|10
1640359630000|2021-12-24 15:27:10|20512.61|20392.61|20514.02|20394.02|20514.83|20394.83|20512.61|20392.61|10
1640359640000|2021-12-24 15:27:20|20514.12|20394.12|20515.16|20395.16|20515.16|20395.16|20512.95|20392.95|10
1640359650000|2021-12-24 15:27:30|20515.58|20395.58|20519.59|20399.59|20519.59|20399.59|20515.31|20395.31|10
1640359660000|2021-12-24 15:27:40|20519.68|20399.68|20525.41|20405.41|20525.41|20405.41|20519.68|20399.68|10
1640359670000|2021-12-24 15:27:50|20526.19|20406.19|20529.32|20409.32|20529.32|20409.32|20526.05|20406.05|10
1640359680000|2021-12-24 15:28:00|20528.22|20408.22|20526.75|20406.75|20528.35|20408.35|20526.36|20406.36|10
1640359690000|2021-12-24 15:28:10|20526.86|20406.86|20528.77|20408.77|20528.77|20408.77|20526.86|20406.86|9
1640359700000|2021-12-24 15:28:20|20530.42|20410.42|20532.55|20412.55|20532.55|20412.55|20530.42|20410.42|10
1640359710000|2021-12-24 15:28:30|20532.48|20412.48|20533.12|20413.12|20533.12|20413.12|20530.94|20410.94|10
1640359720000|2021-12-24 15:28:40|20533.24|20413.24|20533.12|20413.12|20533.66|20413.66|20532.98|20412.98|10
1640359730000|2021-12-24 15:28:50|20534.82|20414.82|20533.93|20413.93|20535.03|20415.03|20533.73|20413.73|9
1640359740000|2021-12-24 15:29:00|20533.87|20413.87|20533.72|20413.72|20534.07|20414.07|20533.28|20413.28|10
1640359750000|2021-12-24 15:29:10|20533.17|20413.17|20533.28|20413.28|20533.29|20413.29|20532.01|20412.01|8
1640359760000|2021-12-24 15:29:20|20533.26|20413.26|20532.55|20412.55|20533.85|20413.85|20532.55|20412.55|10
1640359770000|2021-12-24 15:29:30|20532.43|20412.43|20534.17|20414.17|20534.17|20414.17|20532.34|20412.34|9
1640359780000|2021-12-24 15:29:40|20534.88|20414.88|20536.45|20416.45|20536.45|20416.45|20534.61|20414.61|10
1640359790000|2021-12-24 15:29:50|20536.57|20416.57|20539.12|20419.12|20539.12|20419.12|20536.5|20416.5|10
1640359800000|2021-12-24 15:30:00|20539.24|20419.24|20540.84|20420.84|20540.84|20420.84|20538.9|20418.9|10
1640359810000|2021-12-24 15:30:10|20541.47|20421.47|20546.23|20426.23|20546.23|20426.23|20540.75|20420.75|10
1640359820000|2021-12-24 15:30:20|20546.6|20426.6|20551.81|20431.81|20551.81|20431.81|20546.59|20426.59|10
1640359830000|2021-12-24 15:30:30|20551.82|20431.82|20553.8|20433.8|20553.8|20433.8|20551.41|20431.41|10
1640359840000|2021-12-24 15:30:40|20553.49|20433.49|20556.83|20436.83|20556.83|20436.83|20553.49|20433.49|10
1640359850000|2021-12-24 15:30:50|20556.74|20436.74|20559.17|20439.17|20560.06|20440.06|20556.53|20436.53|10
1640359860000|2021-12-24 15:31:00|20559.24|20439.24|20561.52|20441.52|20561.52|20441.52|20558.78|20438.78|10
1640359870000|2021-12-24 15:31:10|20564.67|20444.67|20570.26|20450.26|20570.26|20450.26|20564.67|20444.67|10
1640359880000|2021-12-24 15:31:20|20570.7|20450.7|20570.83|20450.83|20572.03|20452.03|20569.81|20449.81|10
1640359890000|2021-12-24 15:31:30|20573.85|20453.85|20572.74|20452.74|20575.54|20455.54|20572.74|20452.74|10
1640359900000|2021-12-24 15:31:40|20571.8|20451.8|20569.85|20449.85|20571.8|20451.8|20569.73|20449.73|10
1640359910000|2021-12-24 15:31:50|20569.98|20449.98|20565.94|20445.94|20570.18|20450.18|20565.82|20445.82|10
1640359920000|2021-12-24 15:32:00|20565|20445|20568.5|20448.5|20568.5|20448.5|20563.55|20443.55|10
1640359930000|2021-12-24 15:32:10|20569.24|20449.24|20573.27|20453.27|20573.27|20453.27|20569.24|20449.24|9
1640359940000|2021-12-24 15:32:20|20572.65|20452.65|20573.89|20453.89|20573.89|20453.89|20572.17|20452.17|10
1640359950000|2021-12-24 15:32:30|20574.05|20454.05|20576.13|20456.13|20576.29|20456.29|20574.05|20454.05|10
1640359960000|2021-12-24 15:32:40|20575.48|20455.48|20574.84|20454.84|20575.48|20455.48|20574.06|20454.06|10
1640359970000|2021-12-24 15:32:50|20572.44|20452.44|20575.56|20455.56|20575.56|20455.56|20572.41|20452.41|10
1640359980000|2021-12-24 15:33:00|20575.98|20455.98|20577.13|20457.13|20577.79|20457.79|20575.98|20455.98|10
1640359990000|2021-12-24 15:33:10|20575.83|20455.83|20573.13|20453.13|20575.83|20455.83|20573.04|20453.04|10
1640360000000|2021-12-24 15:33:20|20572.49|20452.49|20572.55|20452.55|20572.92|20452.92|20571.92|20451.92|10
1640360010000|2021-12-24 15:33:30|20572.68|20452.68|20572.89|20452.89|20573.66|20453.66|20572.62|20452.62|8
1640360020000|2021-12-24 15:33:40|20573.06|20453.06|20575.97|20455.97|20575.97|20455.97|20572.82|20452.82|10
1640360030000|2021-12-24 15:33:50|20576.11|20456.11|20579.31|20459.31|20579.33|20459.33|20576.11|20456.11|10
1640360040000|2021-12-24 15:34:00|20579.55|20459.55|20579.2|20459.2|20580.47|20460.47|20578.65|20458.65|10
1640360050000|2021-12-24 15:34:10|20579.29|20459.29|20577.91|20457.91|20579.66|20459.66|20577.91|20457.91|10
1640360060000|2021-12-24 15:34:20|20577.78|20457.78|20577.51|20457.51|20578.15|20458.15|20576.77|20456.77|10
1640360070000|2021-12-24 15:34:30|20577.37|20457.37|20578.64|20458.64|20578.64|20458.64|20577.37|20457.37|10
1640360080000|2021-12-24 15:34:40|20579.21|20459.21|20579.01|20459.01|20579.65|20459.65|20579.01|20459.01|10
1640360090000|2021-12-24 15:34:50|20579.05|20459.05|20578.25|20458.25|20579.47|20459.47|20578.25|20458.25|10
1640360100000|2021-12-24 15:35:00|20578.79|20458.79|20580.18|20460.18|20580.41|20460.41|20578.79|20458.79|10
1640360110000|2021-12-24 15:35:10|20580.19|20460.19|20581.7|20461.7|20581.89|20461.89|20579.47|20459.47|10
1640360120000|2021-12-24 15:35:20|20582.14|20462.14|20582.22|20462.22|20582.87|20462.87|20582.14|20462.14|10
1640360130000|2021-12-24 15:35:30|20582.54|20462.54|20584.24|20464.24|20584.61|20464.61|20582.54|20462.54|10
1640360140000|2021-12-24 15:35:40|20584.28|20464.28|20584.02|20464.02|20584.54|20464.54|20584.01|20464.01|10
1640360150000|2021-12-24 15:35:50|20584.45|20464.45|20584.66|20464.66|20584.87|20464.87|20584.27|20464.27|10
1640360160000|2021-12-24 15:36:00|20584.57|20464.57|20586.93|20466.93|20587.16|20467.16|20584.57|20464.57|10
1640360170000|2021-12-24 15:36:10|20586.88|20466.88|20585.38|20465.38|20587.26|20467.26|20584.18|20464.18|10
1640360180000|2021-12-24 15:36:20|20586.64|20466.64|20587.09|20467.09|20587.41|20467.41|20586.64|20466.64|10
1640360190000|2021-12-24 15:36:30|20586.61|20466.61|20587.57|20467.57|20587.57|20467.57|20586.31|20466.31|10
1640360200000|2021-12-24 15:36:40|20588.02|20468.02|20587.98|20467.98|20588.39|20468.39|20587.57|20467.57|10
1640360210000|2021-12-24 15:36:50|20588.15|20468.15|20587.43|20467.43|20588.7|20468.7|20587.43|20467.43|10
1640360220000|2021-12-24 15:37:00|20587.44|20467.44|20583.1|20463.1|20587.67|20467.67|20583.1|20463.1|10
1640360230000|2021-12-24 15:37:10|20582.86|20462.86|20573.18|20453.18|20582.86|20462.86|20573.18|20453.18|10
1640360240000|2021-12-24 15:37:20|20572.48|20452.48|20569.04|20449.04|20572.48|20452.48|20569.04|20449.04|9
1640360250000|2021-12-24 15:37:30|20568.47|20448.47|20558.1|20438.1|20568.47|20448.47|20558.1|20438.1|10
1640360260000|2021-12-24 15:37:40|20556.25|20436.25|20554.46|20434.46|20556.37|20436.37|20554.46|20434.46|10
1640360270000|2021-12-24 15:37:50|20554.56|20434.56|20553.62|20433.62|20554.98|20434.98|20553.58|20433.58|10
1640360280000|2021-12-24 15:38:00|20553.89|20433.89|20556.48|20436.48|20556.48|20436.48|20553.76|20433.76|10
1640360290000|2021-12-24 15:38:10|20556.78|20436.78|20560.27|20440.27|20560.27|20440.27|20556.66|20436.66|9
1640360300000|2021-12-24 15:38:20|20560.65|20440.65|20565.08|20445.08|20565.08|20445.08|20560.65|20440.65|10
1640360310000|2021-12-24 15:38:30|20564.93|20444.93|20563.56|20443.56|20564.93|20444.93|20562.86|20442.86|9
1640360320000|2021-12-24 15:38:40|20563.38|20443.38|20565.23|20445.23|20565.23|20445.23|20562.91|20442.91|10
1640360330000|2021-12-24 15:38:50|20565.1|20445.1|20566.89|20446.89|20566.89|20446.89|20565.02|20445.02|10
1640360340000|2021-12-24 15:39:00|20566.46|20446.46|20566.64|20446.64|20566.8|20446.8|20566.23|20446.23|10
1640360350000|2021-12-24 15:39:10|20568.1|20448.1|20573.2|20453.2|20573.2|20453.2|20568.1|20448.1|10
1640360360000|2021-12-24 15:39:20|20574.34|20454.34|20575.1|20455.1|20575.89|20455.89|20574.17|20454.17|10
1640360370000|2021-12-24 15:39:30|20574.9|20454.9|20576.36|20456.36|20576.36|20456.36|20574.9|20454.9|10
1640360380000|2021-12-24 15:39:40|20577.03|20457.03|20579.44|20459.44|20579.44|20459.44|20577.03|20457.03|10
1640360390000|2021-12-24 15:39:50|20579.58|20459.58|20580.69|20460.69|20580.69|20460.69|20579.14|20459.14|10
1640360400000|2021-12-24 15:40:00|20579.59|20459.59|20573.71|20453.71|20579.59|20459.59|20573.71|20453.71|10
1640360410000|2021-12-24 15:40:10|20573.8|20453.8|20566.5|20446.5|20573.8|20453.8|20566.23|20446.23|10
1640360420000|2021-12-24 15:40:20|20566.36|20446.36|20558.05|20438.05|20566.36|20446.36|20558.05|20438.05|10
1640360430000|2021-12-24 15:40:30|20557.67|20437.67|20551.93|20431.93|20557.67|20437.67|20551.93|20431.93|9
1640360440000|2021-12-24 15:40:40|20550.7|20430.7|20548.1|20428.1|20550.7|20430.7|20547.93|20427.93|10
1640360450000|2021-12-24 15:40:50|20548.18|20428.18|20550.53|20430.53|20551.52|20431.52|20548.01|20428.01|10
1640360460000|2021-12-24 15:41:00|20550.64|20430.64|20554.21|20434.21|20554.78|20434.78|20550.64|20430.64|10
1640360470000|2021-12-24 15:41:10|20555.27|20435.27|20554.93|20434.93|20556.02|20436.02|20554.93|20434.93|10
1640360480000|2021-12-24 15:41:20|20554.68|20434.68|20551.06|20431.06|20554.82|20434.82|20551.06|20431.06|10
1640360490000|2021-12-24 15:41:30|20550.3|20430.3|20546.18|20426.18|20550.3|20430.3|20546.18|20426.18|10
1640360500000|2021-12-24 15:41:40|20546.36|20426.36|20545.66|20425.66|20546.36|20426.36|20544.94|20424.94|10
1640360510000|2021-12-24 15:41:50|20545.52|20425.52|20543.43|20423.43|20545.52|20425.52|20543.43|20423.43|10
1640360520000|2021-12-24 15:42:00|20543.16|20423.16|20541.29|20421.29|20543.16|20423.16|20541.29|20421.29|10
1640360530000|2021-12-24 15:42:10|20540.99|20420.99|20539.52|20419.52|20541.04|20421.04|20539.52|20419.52|10
1640360540000|2021-12-24 15:42:20|20539.62|20419.62|20540.13|20420.13|20540.13|20420.13|20538.99|20418.99|10
1640360550000|2021-12-24 15:42:30|20540.28|20420.28|20539.29|20419.29|20540.34|20420.34|20538.8|20418.8|10
1640360560000|2021-12-24 15:42:40|20539.93|20419.93|20540.08|20420.08|20540.51|20420.51|20539.21|20419.21|10
1640360570000|2021-12-24 15:42:50|20540.51|20420.51|20542.15|20422.15|20542.23|20422.23|20540.51|20420.51|10
1640360580000|2021-12-24 15:43:00|20542.05|20422.05|20542.04|20422.04|20542.62|20422.62|20541.48|20421.48|9
1640360590000|2021-12-24 15:43:10|20542.2|20422.2|20546.29|20426.29|20546.29|20426.29|20542.2|20422.2|10
1640360600000|2021-12-24 15:43:20|20546.54|20426.54|20550.25|20430.25|20550.25|20430.25|20545.62|20425.62|10
1640360610000|2021-12-24 15:43:30|20550.76|20430.76|20554.62|20434.62|20554.62|20434.62|20550.76|20430.76|10
1640360620000|2021-12-24 15:43:40|20555.91|20435.91|20559.44|20439.44|20559.44|20439.44|20555.84|20435.84|10
1640360630000|2021-12-24 15:43:50|20560.44|20440.44|20564.42|20444.42|20564.42|20444.42|20560.31|20440.31|10
1640360640000|2021-12-24 15:44:00|20564.62|20444.62|20565.07|20445.07|20567.06|20447.06|20564.62|20444.62|9
1640360650000|2021-12-24 15:44:10|20565.38|20445.38|20566.47|20446.47|20567.23|20447.23|20564.89|20444.89|10
1640360660000|2021-12-24 15:44:20|20566.62|20446.62|20564.74|20444.74|20566.62|20446.62|20564.31|20444.31|9
1640360670000|2021-12-24 15:44:30|20564.51|20444.51|20561.79|20441.79|20564.51|20444.51|20561.73|20441.73|10
1640360680000|2021-12-24 15:44:40|20562.08|20442.08|20565.75|20445.75|20565.75|20445.75|20561.99|20441.99|10
1640360690000|2021-12-24 15:44:50|20565.79|20445.79|20571.05|20451.05|20571.05|20451.05|20565.79|20445.79|10
1640360700000|2021-12-24 15:45:00|20571.24|20451.24|20571.65|20451.65|20571.9|20451.9|20571.14|20451.14|10
1640360710000|2021-12-24 15:45:10|20571.66|20451.66|20573.49|20453.49|20573.86|20453.86|20571.66|20451.66|10
1640360720000|2021-12-24 15:45:20|20572.78|20452.78|20575.1|20455.1|20575.1|20455.1|20572.63|20452.63|9
1640360730000|2021-12-24 15:45:30|20574.92|20454.92|20572.09|20452.09|20575.37|20455.37|20572.09|20452.09|10
1640360740000|2021-12-24 15:45:40|20571.48|20451.48|20568.42|20448.42|20571.48|20451.48|20568.42|20448.42|10
1640360750000|2021-12-24 15:45:50|20568.04|20448.04|20561.09|20441.09|20568.04|20448.04|20561.09|20441.09|10
1640360760000|2021-12-24 15:46:00|20560.43|20440.43|20553.71|20433.71|20560.43|20440.43|20553.71|20433.71|10
1640360770000|2021-12-24 15:46:10|20553.19|20433.19|20552.72|20432.72|20553.19|20433.19|20551.67|20431.67|10
1640360780000|2021-12-24 15:46:20|20552.7|20432.7|20547.06|20427.06|20552.7|20432.7|20547.06|20427.06|10
1640360790000|2021-12-24 15:46:30|20546.15|20426.15|20547.2|20427.2|20547.67|20427.67|20545.39|20425.39|10
1640360800000|2021-12-24 15:46:40|20547.03|20427.03|20546.5|20426.5|20547.03|20427.03|20546.5|20426.5|10
1640360810000|2021-12-24 15:46:50|20545.84|20425.84|20541.82|20421.82|20545.84|20425.84|20541.82|20421.82|10
1640360820000|2021-12-24 15:47:00|20541.65|20421.65|20538.61|20418.61|20541.65|20421.65|20538.44|20418.44|10
1640360830000|2021-12-24 15:47:10|20537.93|20417.93|20539.83|20419.83|20539.83|20419.83|20537.93|20417.93|10
1640360840000|2021-12-24 15:47:20|20540.1|20420.1|20544.26|20424.26|20544.26|20424.26|20539.87|20419.87|10
1640360850000|2021-12-24 15:47:30|20545.16|20425.16|20546.39|20426.39|20546.39|20426.39|20545.16|20425.16|10
1640360860000|2021-12-24 15:47:40|20546.99|20426.99|20549.75|20429.75|20549.75|20429.75|20546.99|20426.99|10
1640360870000|2021-12-24 15:47:50|20550.23|20430.23|20552.28|20432.28|20552.96|20432.96|20550.23|20430.23|10
1640360880000|2021-12-24 15:48:00|20552.22|20432.22|20556.15|20436.15|20556.33|20436.33|20552.22|20432.22|10
1640360890000|2021-12-24 15:48:10|20556.21|20436.21|20558.51|20438.51|20558.51|20438.51|20556.21|20436.21|10
1640360900000|2021-12-24 15:48:20|20557.97|20437.97|20558.48|20438.48|20558.88|20438.88|20557.97|20437.97|10
1640360910000|2021-12-24 15:48:30|20558.11|20438.11|20555.65|20435.65|20558.11|20438.11|20555.13|20435.13|10
1640360920000|2021-12-24 15:48:40|20555.55|20435.55|20551.1|20431.1|20555.55|20435.55|20551.1|20431.1|8
1640360930000|2021-12-24 15:48:50|20551.42|20431.42|20554.18|20434.18|20554.18|20434.18|20551.1|20431.1|10
1640360940000|2021-12-24 15:49:00|20553.94|20433.94|20553.41|20433.41|20554.07|20434.07|20552.97|20432.97|10
1640360950000|2021-12-24 15:49:10|20553.39|20433.39|20552.97|20432.97|20553.82|20433.82|20552.82|20432.82|10
1640360960000|2021-12-24 15:49:20|20553.9|20433.9|20557.5|20437.5|20557.5|20437.5|20553.9|20433.9|10
1640360970000|2021-12-24 15:49:30|20557.77|20437.77|20560.18|20440.18|20561.01|20441.01|20557.77|20437.77|10
1640360980000|2021-12-24 15:49:40|20561.17|20441.17|20563.38|20443.38|20563.65|20443.65|20561.17|20441.17|10
1640360990000|2021-12-24 15:49:50|20563.39|20443.39|20565.1|20445.1|20565.1|20445.1|20563.39|20443.39|10
1640361000000|2021-12-24 15:50:00|20565.37|20445.37|20565.58|20445.58|20566.18|20446.18|20565.01|20445.01|10
1640361010000|2021-12-24 15:50:10|20565.16|20445.16|20568.88|20448.88|20568.88|20448.88|20565.16|20445.16|9
1640361020000|2021-12-24 15:50:20|20568.94|20448.94|20573.57|20453.57|20573.57|20453.57|20568.94|20448.94|10
1640361030000|2021-12-24 15:50:30|20573.59|20453.59|20575.98|20455.98|20576.06|20456.06|20573.59|20453.59|10
1640361040000|2021-12-24 15:50:40|20576.6|20456.6|20579.77|20459.77|20579.77|20459.77|20576.56|20456.56|9
1640361050000|2021-12-24 15:50:50|20584.21|20464.21|20586.55|20466.55|20586.55|20466.55|20584.21|20464.21|9
1640361060000|2021-12-24 15:51:00|20586.53|20466.53|20585.72|20465.72|20586.95|20466.95|20585.72|20465.72|10
1640361070000|2021-12-24 15:51:10|20585.76|20465.76|20585.68|20465.68|20587.54|20467.54|20585.51|20465.51|10
1640361080000|2021-12-24 15:51:20|20584.99|20464.99|20585.96|20465.96|20585.96|20465.96|20584.99|20464.99|10
1640361090000|2021-12-24 15:51:30|20585.98|20465.98|20587.57|20467.57|20589.01|20469.01|20585.98|20465.98|10
1640361100000|2021-12-24 15:51:40|20587.42|20467.42|20588.41|20468.41|20589.12|20469.12|20587.42|20467.42|10
1640361110000|2021-12-24 15:51:50|20588.42|20468.42|20590.69|20470.69|20590.86|20470.86|20588.42|20468.42|10
1640361120000|2021-12-24 15:52:00|20590.67|20470.67|20596.13|20476.13|20596.22|20476.22|20590.67|20470.67|10
1640361130000|2021-12-24 15:52:10|20595.83|20475.83|20600.78|20480.78|20600.78|20480.78|20595.83|20475.83|10
1640361140000|2021-12-24 15:52:20|20601.16|20481.16|20603.59|20483.59|20603.59|20483.59|20601.16|20481.16|10
1640361150000|2021-12-24 15:52:30|20604.08|20484.08|20605.09|20485.09|20605.1|20485.1|20604.08|20484.08|7
1640361160000|2021-12-24 15:52:40|20605.83|20485.83|20605.58|20485.58|20606.1|20486.1|20605.58|20485.58|10
1640361170000|2021-12-24 15:52:50|20605.52|20485.52|20605.46|20485.46|20606.64|20486.64|20605.46|20485.46|10
1640361180000|2021-12-24 15:53:00|20606.1|20486.1|20604.72|20484.72|20606.1|20486.1|20604.62|20484.62|10
1640361190000|2021-12-24 15:53:10|20604.58|20484.58|20602.53|20482.53|20604.7|20484.7|20602.53|20482.53|9
1640361200000|2021-12-24 15:53:20|20603.29|20483.29|20606.13|20486.13|20606.34|20486.34|20602.87|20482.87|10
1640361210000|2021-12-24 15:53:30|20606.56|20486.56|20607.59|20487.59|20607.59|20487.59|20606.56|20486.56|9
1640361220000|2021-12-24 15:53:40|20607.72|20487.72|20610.71|20490.71|20610.71|20490.71|20607.72|20487.72|9
1640361230000|2021-12-24 15:53:50|20611.39|20491.39|20612.5|20492.5|20612.61|20492.61|20611.23|20491.23|9
1640361240000|2021-12-24 15:54:00|20612.25|20492.25|20612.87|20492.87|20612.87|20492.87|20611.89|20491.89|9
1640361250000|2021-12-24 15:54:10|20612.86|20492.86|20613.5|20493.5|20613.5|20493.5|20612.37|20492.37|10
1640361260000|2021-12-24 15:54:20|20613.62|20493.62|20612.74|20492.74|20613.68|20493.68|20612.74|20492.74|9
1640361270000|2021-12-24 15:54:30|20612.21|20492.21|20611.48|20491.48|20612.21|20492.21|20611.48|20491.48|10
1640361280000|2021-12-24 15:54:40|20611.85|20491.85|20611.46|20491.46|20612|20492|20610.54|20490.54|10
1640361290000|2021-12-24 15:54:50|20611.28|20491.28|20611.17|20491.17|20611.66|20491.66|20610.88|20490.88|9
1640361300000|2021-12-24 15:55:00|20611.91|20491.91|20611.72|20491.72|20612.64|20492.64|20611.72|20491.72|10
1640361310000|2021-12-24 15:55:10|20612.05|20492.05|20615.14|20495.14|20615.14|20495.14|20612.05|20492.05|10
1640361320000|2021-12-24 15:55:20|20615.37|20495.37|20616.08|20496.08|20616.14|20496.14|20615.37|20495.37|10
1640361330000|2021-12-24 15:55:30|20616.36|20496.36|20617.36|20497.36|20617.38|20497.38|20616.03|20496.03|10
1640361340000|2021-12-24 15:55:40|20617.62|20497.62|20618.39|20498.39|20618.39|20498.39|20617.38|20497.38|10
1640361350000|2021-12-24 15:55:50|20619.36|20499.36|20624.22|20504.22|20624.22|20504.22|20619.36|20499.36|10
1640361360000|2021-12-24 15:56:00|20624.37|20504.37|20631.79|20511.79|20631.79|20511.79|20624.37|20504.37|9
1640361370000|2021-12-24 15:56:10|20635.05|20515.05|20639.87|20519.87|20639.87|20519.87|20635.05|20515.05|10
1640361380000|2021-12-24 15:56:20|20640.37|20520.37|20641.49|20521.49|20642.14|20522.14|20640.37|20520.37|10
1640361390000|2021-12-24 15:56:30|20641.84|20521.84|20640.64|20520.64|20642.38|20522.38|20640.64|20520.64|10
1640361400000|2021-12-24 15:56:40|20640.41|20520.41|20642.76|20522.76|20642.76|20522.76|20640.41|20520.41|10
1640361410000|2021-12-24 15:56:50|20642.75|20522.75|20646.21|20526.21|20646.21|20526.21|20642.75|20522.75|10
1640361420000|2021-12-24 15:57:00|20646.28|20526.28|20645.99|20525.99|20647.43|20527.43|20645.94|20525.94|10
1640361430000|2021-12-24 15:57:10|20645.76|20525.76|20642.23|20522.23|20646.73|20526.73|20642.23|20522.23|10
1640361440000|2021-12-24 15:57:20|20640.86|20520.86|20638.94|20518.94|20641.16|20521.16|20638.94|20518.94|9
1640361450000|2021-12-24 15:57:30|20638.63|20518.63|20639.87|20519.87|20639.87|20519.87|20638.46|20518.46|10
1640361460000|2021-12-24 15:57:40|20640.12|20520.12|20641.11|20521.11|20641.11|20521.11|20639.14|20519.14|10
1640361470000|2021-12-24 15:57:50|20640.88|20520.88|20643.98|20523.98|20643.98|20523.98|20640.35|20520.35|10
1640361480000|2021-12-24 15:58:00|20644.13|20524.13|20640.48|20520.48|20644.85|20524.85|20640.48|20520.48|10
1640361490000|2021-12-24 15:58:10|20640.77|20520.77|20643.56|20523.56|20643.56|20523.56|20640.77|20520.77|10
1640361500000|2021-12-24 15:58:20|20643.38|20523.38|20645.17|20525.17|20645.17|20525.17|20643.29|20523.29|10
1640361510000|2021-12-24 15:58:30|20644.66|20524.66|20646.77|20526.77|20647.25|20527.25|20644.66|20524.66|10
1640361520000|2021-12-24 15:58:40|20647.26|20527.26|20648.93|20528.93|20649.48|20529.48|20647.26|20527.26|10
1640361530000|2021-12-24 15:58:50|20649.25|20529.25|20650.57|20530.57|20650.98|20530.98|20649.25|20529.25|10
1640361540000|2021-12-24 15:59:00|20650.33|20530.33|20650.83|20530.83|20650.83|20530.83|20650.06|20530.06|9
1640361550000|2021-12-24 15:59:10|20650.8|20530.8|20651.75|20531.75|20652.43|20532.43|20650.8|20530.8|10
1640361560000|2021-12-24 15:59:20|20652.11|20532.11|20651.36|20531.36|20652.11|20532.11|20650.67|20530.67|10
1640361570000|2021-12-24 15:59:30|20650.63|20530.63|20657.67|20537.67|20657.67|20537.67|20650.63|20530.63|10
1640361580000|2021-12-24 15:59:40|20657.54|20537.54|20658.02|20538.02|20658.02|20538.02|20656.73|20536.73|10
1640361590000|2021-12-24 15:59:50|20657.82|20537.82|20656.12|20536.12|20657.82|20537.82|20655.85|20535.85|10
1640361600000|2021-12-24 16:00:00|20655.96|20535.96|20656.78|20536.78|20656.78|20536.78|20655.58|20535.58|10
1640361610000|2021-12-24 16:00:10|20656.65|20536.65|20657.03|20537.03|20657.03|20537.03|20656.29|20536.29|10
1640361620000|2021-12-24 16:00:20|20656.79|20536.79|20656.69|20536.69|20657.31|20537.31|20656.45|20536.45|9
1640361630000|2021-12-24 16:00:30|20656.33|20536.33|20654.25|20534.25|20656.33|20536.33|20654.04|20534.04|10
1640361640000|2021-12-24 16:00:40|20653.31|20533.31|20649.69|20529.69|20653.31|20533.31|20649.69|20529.69|10
1640361650000|2021-12-24 16:00:50|20649.82|20529.82|20653.52|20533.52|20654.19|20534.19|20649.82|20529.82|10
1640361660000|2021-12-24 16:01:00|20654.11|20534.11|20656.34|20536.34|20656.34|20536.34|20653.78|20533.78|10
1640361670000|2021-12-24 16:01:10|20656.57|20536.57|20657.84|20537.84|20658.46|20538.46|20656.57|20536.57|9
1640361680000|2021-12-24 16:01:20|20656.62|20536.62|20664.05|20544.05|20664.05|20544.05|20656.62|20536.62|9
1640361690000|2021-12-24 16:01:30|20664.73|20544.73|20668.51|20548.51|20668.51|20548.51|20664.73|20544.73|10
1640361700000|2021-12-24 16:01:40|20668.52|20548.52|20667.43|20547.43|20669.54|20549.54|20667.43|20547.43|10
1640361710000|2021-12-24 16:01:50|20667.9|20547.9|20669.75|20549.75|20669.75|20549.75|20667.9|20547.9|10
1640361720000|2021-12-24 16:02:00|20669.98|20549.98|20670.93|20550.93|20673.24|20553.24|20669.98|20549.98|10
1640361730000|2021-12-24 16:02:10|20670.3|20550.3|20663.45|20543.45|20670.3|20550.3|20663.45|20543.45|10
1640361740000|2021-12-24 16:02:20|20663.33|20543.33|20666.77|20546.77|20666.77|20546.77|20662.78|20542.78|10
1640361750000|2021-12-24 16:02:30|20667.44|20547.44|20670.37|20550.37|20670.87|20550.87|20667.44|20547.44|10
1640361760000|2021-12-24 16:02:40|20670.16|20550.16|20667.05|20547.05|20670.34|20550.34|20667.05|20547.05|10
1640361770000|2021-12-24 16:02:50|20666.2|20546.2|20667.47|20547.47|20667.47|20547.47|20665.51|20545.51|10
1640361780000|2021-12-24 16:03:00|20666.68|20546.68|20664.92|20544.92|20666.68|20546.68|20664.92|20544.92|10
1640361790000|2021-12-24 16:03:10|20664.56|20544.56|20664.65|20544.65|20665.57|20545.57|20664.47|20544.47|10
1640361800000|2021-12-24 16:03:20|20664.34|20544.34|20666.93|20546.93|20666.93|20546.93|20664.31|20544.31|10
1640361810000|2021-12-24 16:03:30|20667.57|20547.57|20664.71|20544.71|20667.57|20547.57|20664.71|20544.71|9
1640361820000|2021-12-24 16:03:40|20664.55|20544.55|20661.07|20541.07|20664.55|20544.55|20661.07|20541.07|10
1640361830000|2021-12-24 16:03:50|20661.2|20541.2|20660.46|20540.46|20662.59|20542.59|20660.4|20540.4|10
1640361840000|2021-12-24 16:04:00|20660.96|20540.96|20659.03|20539.03|20660.96|20540.96|20659.03|20539.03|10
1640361850000|2021-12-24 16:04:10|20659.16|20539.16|20657.04|20537.04|20659.16|20539.16|20657.04|20537.04|9
1640361860000|2021-12-24 16:04:20|20657.27|20537.27|20659.24|20539.24|20659.24|20539.24|20656.26|20536.26|10
1640361870000|2021-12-24 16:04:30|20659.39|20539.39|20665.03|20545.03|20665.03|20545.03|20659.39|20539.39|8
1640361880000|2021-12-24 16:04:40|20665.63|20545.63|20668.87|20548.87|20668.87|20548.87|20665.63|20545.63|10
1640361890000|2021-12-24 16:04:50|20668.71|20548.71|20672.36|20552.36|20672.36|20552.36|20668.53|20548.53|10
1640361900000|2021-12-24 16:05:00|20672.15|20552.15|20673.45|20553.45|20673.54|20553.54|20672.05|20552.05|10
1640361910000|2021-12-24 16:05:10|20673.97|20553.97|20674.84|20554.84|20674.92|20554.92|20673.71|20553.71|10
1640361920000|2021-12-24 16:05:20|20674.91|20554.91|20678.32|20558.32|20678.32|20558.32|20674.91|20554.91|10
1640361930000|2021-12-24 16:05:30|20678.23|20558.23|20677.91|20557.91|20678.39|20558.39|20677.1|20557.1|10
1640361940000|2021-12-24 16:05:40|20678.66|20558.66|20678.84|20558.84|20678.84|20558.84|20677.17|20557.17|10
1640361950000|2021-12-24 16:05:50|20679.54|20559.54|20689.99|20569.99|20689.99|20569.99|20679.54|20559.54|10
1640361960000|2021-12-24 16:06:00|20691.77|20571.77|20700.92|20580.92|20700.92|20580.92|20691.77|20571.77|10
1640361970000|2021-12-24 16:06:10|20702.99|20582.99|20709.69|20589.69|20709.79|20589.79|20702.99|20582.99|10
1640361980000|2021-12-24 16:06:20|20709.08|20589.08|20707.76|20587.76|20709.08|20589.08|20707.26|20587.26|10
1640361990000|2021-12-24 16:06:30|20707.91|20587.91|20712.16|20592.16|20712.16|20592.16|20707.91|20587.91|10
1640362000000|2021-12-24 16:06:40|20711.91|20591.91|20714.64|20594.64|20714.83|20594.83|20711.91|20591.91|10
1640362010000|2021-12-24 16:06:50|20714.97|20594.97|20715.31|20595.31|20716.1|20596.1|20714.62|20594.62|10
1640362020000|2021-12-24 16:07:00|20715.29|20595.29|20719.83|20599.83|20719.83|20599.83|20715.29|20595.29|10
1640362030000|2021-12-24 16:07:10|20720.17|20600.17|20726.36|20606.36|20726.36|20606.36|20720.17|20600.17|10
1640362040000|2021-12-24 16:07:20|20729.02|20609.02|20734.06|20614.06|20734.06|20614.06|20729.02|20609.02|10
1640362050000|2021-12-24 16:07:30|20734.26|20614.26|20737.23|20617.23|20737.31|20617.31|20734.26|20614.26|10
1640362060000|2021-12-24 16:07:40|20738.2|20618.2|20742.28|20622.28|20742.28|20622.28|20738.2|20618.2|9
1640362070000|2021-12-24 16:07:50|20743.17|20623.17|20743.44|20623.44|20744.01|20624.01|20743.02|20623.02|10
1640362080000|2021-12-24 16:08:00|20743.6|20623.6|20743.19|20623.19|20743.95|20623.95|20743.19|20623.19|10
1640362090000|2021-12-24 16:08:10|20743.31|20623.31|20743.95|20623.95|20744.55|20624.55|20743.31|20623.31|10
1640362100000|2021-12-24 16:08:20|20742.76|20622.76|20741.45|20621.45|20742.76|20622.76|20740.62|20620.62|10
1640362110000|2021-12-24 16:08:30|20741.79|20621.79|20741.78|20621.78|20744.94|20624.94|20741.78|20621.78|10
1640362120000|2021-12-24 16:08:40|20741.82|20621.82|20743.85|20623.85|20743.85|20623.85|20741.71|20621.71|10
1640362130000|2021-12-24 16:08:50|20744.02|20624.02|20745.01|20625.01|20745.24|20625.24|20743.8|20623.8|10
1640362140000|2021-12-24 16:09:00|20744.79|20624.79|20742.86|20622.86|20744.87|20624.87|20741.45|20621.45|10
1640362150000|2021-12-24 16:09:10|20742.61|20622.61|20738.44|20618.44|20742.61|20622.61|20738.44|20618.44|10
1640362160000|2021-12-24 16:09:20|20737.08|20617.08|20733.3|20613.3|20737.08|20617.08|20733.3|20613.3|10
1640362170000|2021-12-24 16:09:30|20732.95|20612.95|20735.94|20615.94|20735.94|20615.94|20732.95|20612.95|10
1640362180000|2021-12-24 16:09:40|20735.12|20615.12|20736.06|20616.06|20736.06|20616.06|20735.02|20615.02|10
1640362190000|2021-12-24 16:09:50|20736.66|20616.66|20737.01|20617.01|20737.01|20617.01|20735.98|20615.98|10
1640362200000|2021-12-24 16:10:00|20736.69|20616.69|20741.28|20621.28|20741.71|20621.71|20736.69|20616.69|9
1640362210000|2021-12-24 16:10:10|20740.78|20620.78|20741.85|20621.85|20741.94|20621.94|20740.78|20620.78|10
1640362220000|2021-12-24 16:10:20|20741.81|20621.81|20747.44|20627.44|20747.44|20627.44|20741.81|20621.81|9
1640362230000|2021-12-24 16:10:30|20747.35|20627.35|20750.5|20630.5|20750.61|20630.61|20747.3|20627.3|10
1640362240000|2021-12-24 16:10:40|20751.33|20631.33|20751.72|20631.72|20752.23|20632.23|20750.79|20630.79|10
1640362250000|2021-12-24 16:10:50|20751.65|20631.65|20750.28|20630.28|20751.66|20631.66|20750.28|20630.28|10
1640362260000|2021-12-24 16:11:00|20750.03|20630.03|20744.25|20624.25|20750.03|20630.03|20744.25|20624.25|10
1640362270000|2021-12-24 16:11:10|20744.08|20624.08|20740.63|20620.63|20744.08|20624.08|20740.51|20620.51|10
1640362280000|2021-12-24 16:11:20|20740.21|20620.21|20734.83|20614.83|20740.21|20620.21|20734.83|20614.83|10
1640362290000|2021-12-24 16:11:30|20734.27|20614.27|20734.61|20614.61|20735.5|20615.5|20733.84|20613.84|9
1640362300000|2021-12-24 16:11:40|20734.3|20614.3|20737.03|20617.03|20737.03|20617.03|20734.3|20614.3|10
1640362310000|2021-12-24 16:11:50|20737.53|20617.53|20741.39|20621.39|20741.39|20621.39|20736.86|20616.86|10
1640362320000|2021-12-24 16:12:00|20743.41|20623.41|20745.01|20625.01|20745.01|20625.01|20743.41|20623.41|9
1640362330000|2021-12-24 16:12:10|20744.94|20624.94|20751.74|20631.74|20751.74|20631.74|20744.94|20624.94|9
1640362340000|2021-12-24 16:12:20|20751.38|20631.38|20756.84|20636.84|20756.84|20636.84|20751.38|20631.38|10
1640362350000|2021-12-24 16:12:30|20756.1|20636.1|20756.62|20636.62|20757.64|20637.64|20755.85|20635.85|10
1640362360000|2021-12-24 16:12:40|20757.57|20637.57|20755.23|20635.23|20757.66|20637.66|20755.23|20635.23|10
1640362370000|2021-12-24 16:12:50|20754.74|20634.74|20758.35|20638.35|20758.35|20638.35|20754.55|20634.55|10
1640362380000|2021-12-24 16:13:00|20759.83|20639.83|20763.39|20643.39|20763.39|20643.39|20759.83|20639.83|9
1640362390000|2021-12-24 16:13:10|20763.53|20643.53|20765.96|20645.96|20765.96|20645.96|20763.05|20643.05|10
1640362400000|2021-12-24 16:13:20|20766.17|20646.17|20765.58|20645.58|20767.01|20647.01|20765.34|20645.34|10
1640362410000|2021-12-24 16:13:30|20765.55|20645.55|20764.64|20644.64|20765.64|20645.64|20764.57|20644.57|10
1640362420000|2021-12-24 16:13:40|20764.7|20644.7|20766.71|20646.71|20767.12|20647.12|20764.67|20644.67|10
1640362430000|2021-12-24 16:13:50|20766.74|20646.74|20766.59|20646.59|20766.74|20646.74|20765.4|20645.4|10
1640362440000|2021-12-24 16:14:00|20766.22|20646.22|20760.01|20640.01|20766.22|20646.22|20760.01|20640.01|10
1640362450000|2021-12-24 16:14:10|20758.9|20638.9|20752.73|20632.73|20758.9|20638.9|20752.73|20632.73|10
1640362460000|2021-12-24 16:14:20|20751.28|20631.28|20748.76|20628.76|20751.28|20631.28|20748.76|20628.76|10
1640362470000|2021-12-24 16:14:30|20748.66|20628.66|20748.02|20628.02|20748.75|20628.75|20747.46|20627.46|9
1640362480000|2021-12-24 16:14:40|20747.81|20627.81|20747.83|20627.83|20747.83|20627.83|20747.47|20627.47|9
1640362490000|2021-12-24 16:14:50|20748.77|20628.77|20749.11|20629.11|20750.17|20630.17|20748.54|20628.54|10
1640362500000|2021-12-24 16:15:00|20749.43|20629.43|20750.97|20630.97|20750.97|20630.97|20748.51|20628.51|9
1640362510000|2021-12-24 16:15:10|20751.1|20631.1|20751.51|20631.51|20752.09|20632.09|20751.1|20631.1|10
1640362520000|2021-12-24 16:15:20|20750.86|20630.86|20747.02|20627.02|20750.86|20630.86|20747.02|20627.02|10
1640362530000|2021-12-24 16:15:30|20746.89|20626.89|20746.44|20626.44|20747.12|20627.12|20746.42|20626.42|10
1640362540000|2021-12-24 16:15:40|20747.07|20627.07|20752.57|20632.57|20752.57|20632.57|20747.07|20627.07|9
1640362550000|2021-12-24 16:15:50|20753.07|20633.07|20757.17|20637.17|20757.31|20637.31|20753.07|20633.07|10
1640362560000|2021-12-24 16:16:00|20757.77|20637.77|20757.86|20637.86|20759.43|20639.43|20757.61|20637.61|10
1640362570000|2021-12-24 16:16:10|20757.66|20637.66|20759.13|20639.13|20759.13|20639.13|20757.66|20637.66|10
1640362580000|2021-12-24 16:16:20|20757.03|20637.03|20755.86|20635.86|20757.48|20637.48|20755.86|20635.86|10
1640362590000|2021-12-24 16:16:30|20755.81|20635.81|20756.47|20636.47|20756.78|20636.78|20755.65|20635.65|10
1640362600000|2021-12-24 16:16:40|20756.62|20636.62|20757.62|20637.62|20757.94|20637.94|20756.62|20636.62|10
1640362610000|2021-12-24 16:16:50|20757.64|20637.64|20757.31|20637.31|20758.57|20638.57|20757.31|20637.31|10
1640362620000|2021-12-24 16:17:00|20756.92|20636.92|20757.97|20637.97|20758.22|20638.22|20756.36|20636.36|9
1640362630000|2021-12-24 16:17:10|20757.94|20637.94|20763.48|20643.48|20764.47|20644.47|20757.83|20637.83|10
1640362640000|2021-12-24 16:17:20|20763.15|20643.15|20762.96|20642.96|20764.4|20644.4|20762.96|20642.96|10
1640362650000|2021-12-24 16:17:30|20763.32|20643.32|20761.75|20641.75|20763.32|20643.32|20761.59|20641.59|10
1640362660000|2021-12-24 16:17:40|20761.22|20641.22|20760.25|20640.25|20761.22|20641.22|20759.72|20639.72|10
1640362670000|2021-12-24 16:17:50|20759.41|20639.41|20753.36|20633.36|20759.69|20639.69|20753.36|20633.36|10
1640362680000|2021-12-24 16:18:00|20754.24|20634.24|20746.46|20626.46|20754.24|20634.24|20746.36|20626.36|10
1640362690000|2021-12-24 16:18:10|20744.56|20624.56|20743.51|20623.51|20744.56|20624.56|20742.82|20622.82|10
1640362700000|2021-12-24 16:18:20|20744.16|20624.16|20742.28|20622.28|20744.16|20624.16|20742.28|20622.28|10
1640362710000|2021-12-24 16:18:30|20741.05|20621.05|20736.42|20616.42|20741.05|20621.05|20736.42|20616.42|10
1640362720000|2021-12-24 16:18:40|20735.62|20615.62|20728.24|20608.24|20735.62|20615.62|20728.24|20608.24|10
1640362730000|2021-12-24 16:18:50|20726.5|20606.5|20722.81|20602.81|20726.98|20606.98|20722.81|20602.81|10
1640362740000|2021-12-24 16:19:00|20722.69|20602.69|20718.27|20598.27|20722.69|20602.69|20718.27|20598.27|10
1640362750000|2021-12-24 16:19:10|20717.76|20597.76|20712.45|20592.45|20718.2|20598.2|20712.45|20592.45|10
1640362760000|2021-12-24 16:19:20|20712.24|20592.24|20706.58|20586.58|20712.44|20592.44|20706.58|20586.58|9
1640362770000|2021-12-24 16:19:30|20706.54|20586.54|20699.14|20579.14|20706.54|20586.54|20699.02|20579.02|10
1640362780000|2021-12-24 16:19:40|20698.43|20578.43|20700.67|20580.67|20700.67|20580.67|20698.43|20578.43|10
1640362790000|2021-12-24 16:19:50|20701.55|20581.55|20700.46|20580.46|20701.9|20581.9|20700.45|20580.45|10
1640362800000|2021-12-24 16:20:00|20700.82|20580.82|20701.16|20581.16|20701.37|20581.37|20700.82|20580.82|10
1640362810000|2021-12-24 16:20:10|20700.1|20580.1|20694.55|20574.55|20700.1|20580.1|20694.55|20574.55|9
1640362820000|2021-12-24 16:20:20|20694.5|20574.5|20698.68|20578.68|20698.68|20578.68|20694.5|20574.5|10
1640362830000|2021-12-24 16:20:30|20700.38|20580.38|20703.73|20583.73|20703.73|20583.73|20700.38|20580.38|9
1640362840000|2021-12-24 16:20:40|20704.58|20584.58|20708.56|20588.56|20708.56|20588.56|20704.58|20584.58|10
1640362850000|2021-12-24 16:20:50|20708.48|20588.48|20711.09|20591.09|20711.3|20591.3|20707.55|20587.55|10
1640362860000|2021-12-24 16:21:00|20710.72|20590.72|20712.59|20592.59|20712.64|20592.64|20710.72|20590.72|10
1640362870000|2021-12-24 16:21:10|20712.62|20592.62|20713.88|20593.88|20713.88|20593.88|20712.6|20592.6|10
1640362880000|2021-12-24 16:21:20|20713.84|20593.84|20706.19|20586.19|20713.84|20593.84|20706.19|20586.19|10
1640362890000|2021-12-24 16:21:30|20706.01|20586.01|20704.42|20584.42|20706.01|20586.01|20704.33|20584.33|10
1640362900000|2021-12-24 16:21:40|20704.13|20584.13|20702.31|20582.31|20704.47|20584.47|20701.98|20581.98|9
1640362910000|2021-12-24 16:21:50|20702.51|20582.51|20702.75|20582.75|20703.31|20583.31|20702.51|20582.51|8
1640362920000|2021-12-24 16:22:00|20702.91|20582.91|20702.11|20582.11|20703|20583|20701.82|20581.82|9
1640362930000|2021-12-24 16:22:10|20702.31|20582.31|20703.75|20583.75|20703.75|20583.75|20702.08|20582.08|10
1640362940000|2021-12-24 16:22:20|20703.47|20583.47|20706.08|20586.08|20706.31|20586.31|20703.47|20583.47|10
1640362950000|2021-12-24 16:22:30|20706.7|20586.7|20707.92|20587.92|20708.06|20588.06|20706.7|20586.7|10
1640362960000|2021-12-24 16:22:40|20707.87|20587.87|20709.09|20589.09|20709.09|20589.09|20707.87|20587.87|10
1640362970000|2021-12-24 16:22:50|20709.34|20589.34|20709.71|20589.71|20709.71|20589.71|20708.82|20588.82|9
1640362980000|2021-12-24 16:23:00|20709.49|20589.49|20706.18|20586.18|20709.76|20589.76|20706.18|20586.18|9
1640362990000|2021-12-24 16:23:10|20705.78|20585.78|20702.91|20582.91|20705.78|20585.78|20702.91|20582.91|10
1640363000000|2021-12-24 16:23:20|20702.56|20582.56|20699.89|20579.89|20702.56|20582.56|20699.89|20579.89|10
1640363010000|2021-12-24 16:23:30|20699.35|20579.35|20698.28|20578.28|20699.35|20579.35|20697.75|20577.75|10
1640363020000|2021-12-24 16:23:40|20697.05|20577.05|20699.48|20579.48|20699.48|20579.48|20697.05|20577.05|10
1640363030000|2021-12-24 16:23:50|20699.9|20579.9|20701.07|20581.07|20701.2|20581.2|20699.79|20579.79|10
1640363040000|2021-12-24 16:24:00|20702|20582|20701.53|20581.53|20702.38|20582.38|20700.98|20580.98|10
1640363050000|2021-12-24 16:24:10|20701.66|20581.66|20701.91|20581.91|20701.91|20581.91|20700.09|20580.09|10
1640363060000|2021-12-24 16:24:20|20702.86|20582.86|20704.1|20584.1|20704.1|20584.1|20702.69|20582.69|9
1640363070000|2021-12-24 16:24:30|20704.16|20584.16|20705.96|20585.96|20707.09|20587.09|20704.16|20584.16|10
1640363080000|2021-12-24 16:24:40|20705.11|20585.11|20706.79|20586.79|20706.92|20586.92|20705.11|20585.11|10
1640363090000|2021-12-24 16:24:50|20706.72|20586.72|20707.68|20587.68|20707.77|20587.77|20706.72|20586.72|10
1640363100000|2021-12-24 16:25:00|20707.8|20587.8|20713.19|20593.19|20713.19|20593.19|20707.17|20587.17|10
1640363110000|2021-12-24 16:25:10|20713.75|20593.75|20714.7|20594.7|20716.02|20596.02|20713.75|20593.75|10
1640363120000|2021-12-24 16:25:20|20712.55|20592.55|20714.26|20594.26|20714.57|20594.57|20712.48|20592.48|10
1640363130000|2021-12-24 16:25:30|20714.1|20594.1|20714.78|20594.78|20715.11|20595.11|20713.79|20593.79|10
1640363140000|2021-12-24 16:25:40|20714.72|20594.72|20715.65|20595.65|20715.65|20595.65|20714.39|20594.39|10
1640363150000|2021-12-24 16:25:50|20715.56|20595.56|20712.98|20592.98|20715.56|20595.56|20712.98|20592.98|10
1640363160000|2021-12-24 16:26:00|20712.3|20592.3|20713.09|20593.09|20713.17|20593.17|20712.3|20592.3|9
1640363170000|2021-12-24 16:26:10|20713.33|20593.33|20713.25|20593.25|20713.59|20593.59|20712.89|20592.89|9
1640363180000|2021-12-24 16:26:20|20713.01|20593.01|20713.58|20593.58|20713.58|20593.58|20712.72|20592.72|9
1640363190000|2021-12-24 16:26:30|20713.3|20593.3|20712.28|20592.28|20713.64|20593.64|20712.28|20592.28|9
1640363200000|2021-12-24 16:26:40|20710.18|20590.18|20709.11|20589.11|20710.18|20590.18|20708.6|20588.6|10
1640363210000|2021-12-24 16:26:50|20709.42|20589.42|20711.46|20591.46|20711.46|20591.46|20708.83|20588.83|10
1640363220000|2021-12-24 16:27:00|20712.21|20592.21|20713.24|20593.24|20713.24|20593.24|20711.77|20591.77|10
1640363230000|2021-12-24 16:27:10|20713.39|20593.39|20714.16|20594.16|20714.88|20594.88|20713.39|20593.39|9
1640363240000|2021-12-24 16:27:20|20714.61|20594.61|20717.29|20597.29|20717.29|20597.29|20714.61|20594.61|10
1640363250000|2021-12-24 16:27:30|20717.96|20597.96|20722.43|20602.43|20722.43|20602.43|20717.96|20597.96|10
1640363260000|2021-12-24 16:27:40|20723.52|20603.52|20728.4|20608.4|20728.43|20608.43|20723.52|20603.52|10
1640363270000|2021-12-24 16:27:50|20728.61|20608.61|20738.99|20618.99|20738.99|20618.99|20728.61|20608.61|9
1640363280000|2021-12-24 16:28:00|20739.04|20619.04|20737.53|20617.53|20740.08|20620.08|20737.18|20617.18|10
1640363290000|2021-12-24 16:28:10|20737.76|20617.76|20738.19|20618.19|20738.19|20618.19|20737.42|20617.42|10
1640363300000|2021-12-24 16:28:20|20738.22|20618.22|20738.59|20618.59|20738.86|20618.86|20737.38|20617.38|10
1640363310000|2021-12-24 16:28:30|20738.86|20618.86|20740.22|20620.22|20740.82|20620.82|20738.86|20618.86|10
1640363320000|2021-12-24 16:28:40|20739.81|20619.81|20735.23|20615.23|20740|20620|20735.23|20615.23|10
1640363330000|2021-12-24 16:28:50|20735.26|20615.26|20730.55|20610.55|20735.26|20615.26|20730.55|20610.55|10
1640363340000|2021-12-24 16:29:00|20730.09|20610.09|20725.69|20605.69|20730.09|20610.09|20724.85|20604.85|10
1640363350000|2021-12-24 16:29:10|20723.35|20603.35|20722.43|20602.43|20723.35|20603.35|20721.47|20601.47|10
1640363360000|2021-12-24 16:29:20|20722.52|20602.52|20723.8|20603.8|20723.8|20603.8|20722.38|20602.38|10
1640363370000|2021-12-24 16:29:30|20723.89|20603.89|20726.16|20606.16|20726.4|20606.4|20723.65|20603.65|10
1640363380000|2021-12-24 16:29:40|20726.33|20606.33|20727.34|20607.34|20728.21|20608.21|20726.33|20606.33|10
1640363390000|2021-12-24 16:29:50|20727.12|20607.12|20728.44|20608.44|20728.44|20608.44|20727.05|20607.05|10
1640363400000|2021-12-24 16:30:00|20728.84|20608.84|20730.45|20610.45|20730.85|20610.85|20728.84|20608.84|10
1640363410000|2021-12-24 16:30:10|20729.83|20609.83|20726.03|20606.03|20729.99|20609.99|20726.03|20606.03|10
1640363420000|2021-12-24 16:30:20|20725.38|20605.38|20717.46|20597.46|20725.38|20605.38|20717.25|20597.25|10
1640363430000|2021-12-24 16:30:30|20717.15|20597.15|20706.38|20586.38|20717.23|20597.23|20706.38|20586.38|8
1640363440000|2021-12-24 16:30:40|20706.92|20586.92|20706.99|20586.99|20707.04|20587.04|20705.69|20585.69|10
1640363450000|2021-12-24 16:30:50|20707.44|20587.44|20699.88|20579.88|20707.44|20587.44|20699.88|20579.88|10
1640363460000|2021-12-24 16:31:00|20698.09|20578.09|20694.01|20574.01|20698.09|20578.09|20694.01|20574.01|10
1640363470000|2021-12-24 16:31:10|20693.87|20573.87|20701.59|20581.59|20701.86|20581.86|20693.87|20573.87|10
1640363480000|2021-12-24 16:31:20|20703.47|20583.47|20704.92|20584.92|20705.16|20585.16|20703.47|20583.47|10
1640363490000|2021-12-24 16:31:30|20705|20585|20705.95|20585.95|20705.95|20585.95|20704.5|20584.5|10
1640363500000|2021-12-24 16:31:40|20706.82|20586.82|20707.01|20587.01|20707.24|20587.24|20705.43|20585.43|10
1640363510000|2021-12-24 16:31:50|20708.16|20588.16|20712.54|20592.54|20712.64|20592.64|20708.16|20588.16|10
1640363520000|2021-12-24 16:32:00|20713.05|20593.05|20714.93|20594.93|20714.93|20594.93|20712.9|20592.9|10
1640363530000|2021-12-24 16:32:10|20714.66|20594.66|20712.47|20592.47|20715.06|20595.06|20712.47|20592.47|9
1640363540000|2021-12-24 16:32:20|20712.42|20592.42|20714.89|20594.89|20714.89|20594.89|20711.3|20591.3|10
1640363550000|2021-12-24 16:32:30|20715.26|20595.26|20717.4|20597.4|20717.4|20597.4|20715.26|20595.26|10
1640363560000|2021-12-24 16:32:40|20717.94|20597.94|20718.44|20598.44|20718.44|20598.44|20717.38|20597.38|10
1640363570000|2021-12-24 16:32:50|20718.04|20598.04|20716.99|20596.99|20718.04|20598.04|20716.97|20596.97|9
1640363580000|2021-12-24 16:33:00|20715.43|20595.43|20715.62|20595.62|20716.36|20596.36|20715.03|20595.03|9
1640363590000|2021-12-24 16:33:10|20715.16|20595.16|20715.14|20595.14|20715.82|20595.82|20714.11|20594.11|9
1640363600000|2021-12-24 16:33:20|20715.3|20595.3|20710.26|20590.26|20715.3|20595.3|20710.26|20590.26|10
1640363610000|2021-12-24 16:33:30|20707.87|20587.87|20706.15|20586.15|20708.7|20588.7|20706.15|20586.15|10
1640363620000|2021-12-24 16:33:40|20705.97|20585.97|20700.76|20580.76|20705.97|20585.97|20700.76|20580.76|10
1640363630000|2021-12-24 16:33:50|20700.21|20580.21|20695.75|20575.75|20700.21|20580.21|20695.75|20575.75|10
1640363640000|2021-12-24 16:34:00|20695.82|20575.82|20693.06|20573.06|20695.82|20575.82|20693.06|20573.06|10
1640363650000|2021-12-24 16:34:10|20692.83|20572.83|20692.14|20572.14|20693.33|20573.33|20692.12|20572.12|9
1640363660000|2021-12-24 16:34:20|20690.62|20570.62|20691.52|20571.52|20691.52|20571.52|20690.62|20570.62|10
1640363670000|2021-12-24 16:34:30|20691.42|20571.42|20692|20572|20692.51|20572.51|20691.42|20571.42|10
1640363680000|2021-12-24 16:34:40|20692.08|20572.08|20693.05|20573.05|20693.43|20573.43|20691.99|20571.99|10
1640363690000|2021-12-24 16:34:50|20692.99|20572.99|20693.13|20573.13|20693.36|20573.36|20691.34|20571.34|9
1640363700000|2021-12-24 16:35:00|20693.59|20573.59|20693.97|20573.97|20694|20574|20693.1|20573.1|9
1640363710000|2021-12-24 16:35:10|20693.52|20573.52|20690.35|20570.35|20693.52|20573.52|20690.35|20570.35|10
1640363720000|2021-12-24 16:35:20|20690.39|20570.39|20690.47|20570.47|20691.35|20571.35|20690.39|20570.39|9
1640363730000|2021-12-24 16:35:30|20690.31|20570.31|20689.44|20569.44|20690.31|20570.31|20689.42|20569.42|10
1640363740000|2021-12-24 16:35:40|20689.29|20569.29|20685.72|20565.72|20689.29|20569.29|20685.72|20565.72|10
1640363750000|2021-12-24 16:35:50|20685.21|20565.21|20682.47|20562.47|20685.21|20565.21|20681.99|20561.99|10
1640363760000|2021-12-24 16:36:00|20683.13|20563.13|20686.05|20566.05|20686.14|20566.14|20683.13|20563.13|10
1640363770000|2021-12-24 16:36:10|20687.63|20567.63|20690.63|20570.63|20690.63|20570.63|20687.39|20567.39|10
1640363780000|2021-12-24 16:36:20|20690.53|20570.53|20692.29|20572.29|20693.01|20573.01|20690.53|20570.53|10
1640363790000|2021-12-24 16:36:30|20692.17|20572.17|20686.74|20566.74|20692.17|20572.17|20686.74|20566.74|10
1640363800000|2021-12-24 16:36:40|20686.63|20566.63|20684.2|20564.2|20686.78|20566.78|20684.2|20564.2|10
1640363810000|2021-12-24 16:36:50|20683.87|20563.87|20680.84|20560.84|20683.87|20563.87|20680.84|20560.84|10
1640363820000|2021-12-24 16:37:00|20680.06|20560.06|20677.98|20557.98|20680.06|20560.06|20677.98|20557.98|10
1640363830000|2021-12-24 16:37:10|20677.89|20557.89|20675.51|20555.51|20678.02|20558.02|20675.51|20555.51|10
1640363840000|2021-12-24 16:37:20|20675.57|20555.57|20674.86|20554.86|20676.04|20556.04|20674.8|20554.8|10
1640363850000|2021-12-24 16:37:30|20674.6|20554.6|20673.14|20553.14|20674.78|20554.78|20673|20553|9
1640363860000|2021-12-24 16:37:40|20672.63|20552.63|20671.27|20551.27|20673.64|20553.64|20671.27|20551.27|10
1640363870000|2021-12-24 16:37:50|20670.67|20550.67|20670.48|20550.48|20671.19|20551.19|20669.85|20549.85|9
1640363880000|2021-12-24 16:38:00|20671.41|20551.41|20671.03|20551.03|20671.86|20551.86|20670.86|20550.86|10
1640363890000|2021-12-24 16:38:10|20670.67|20550.67|20671.26|20551.26|20672.14|20552.14|20670.67|20550.67|10
1640363900000|2021-12-24 16:38:20|20670.81|20550.81|20671.08|20551.08|20671.63|20551.63|20670.58|20550.58|10
1640363910000|2021-12-24 16:38:30|20672.34|20552.34|20673.49|20553.49|20674.08|20554.08|20671.83|20551.83|10
1640363920000|2021-12-24 16:38:40|20673.31|20553.31|20670.93|20550.93|20673.31|20553.31|20670.89|20550.89|10
1640363930000|2021-12-24 16:38:50|20671.42|20551.42|20670.74|20550.74|20671.42|20551.42|20670.06|20550.06|10
1640363940000|2021-12-24 16:39:00|20670.73|20550.73|20668.19|20548.19|20670.91|20550.91|20667.62|20547.62|10
1640363950000|2021-12-24 16:39:10|20668.07|20548.07|20660.77|20540.77|20668.07|20548.07|20660.77|20540.77|10
1640363960000|2021-12-24 16:39:20|20659.77|20539.77|20659.93|20539.93|20659.93|20539.93|20657.74|20537.74|10
1640363970000|2021-12-24 16:39:30|20659.97|20539.97|20661.18|20541.18|20661.18|20541.18|20659.57|20539.57|9
1640363980000|2021-12-24 16:39:40|20661.08|20541.08|20656.8|20536.8|20661.08|20541.08|20656.33|20536.33|10
1640363990000|2021-12-24 16:39:50|20657.08|20537.08|20656.54|20536.54|20657.08|20537.08|20656.11|20536.11|10
1640364000000|2021-12-24 16:40:00|20656.71|20536.71|20659.83|20539.83|20659.83|20539.83|20656.71|20536.71|10
1640364010000|2021-12-24 16:40:10|20660.15|20540.15|20661.95|20541.95|20661.95|20541.95|20659.51|20539.51|10
1640364020000|2021-12-24 16:40:20|20662.38|20542.38|20663.71|20543.71|20663.71|20543.71|20662.38|20542.38|10
1640364030000|2021-12-24 16:40:30|20664.53|20544.53|20665.23|20545.23|20665.7|20545.7|20664.53|20544.53|9
1640364040000|2021-12-24 16:40:40|20664.99|20544.99|20663.95|20543.95|20664.99|20544.99|20663.88|20543.88|10
1640364050000|2021-12-24 16:40:50|20664.33|20544.33|20664.39|20544.39|20664.59|20544.59|20664.29|20544.29|8
1640364060000|2021-12-24 16:41:00|20663.93|20543.93|20662.94|20542.94|20664.4|20544.4|20662.81|20542.81|10
1640364070000|2021-12-24 16:41:10|20663.57|20543.57|20665.85|20545.85|20665.98|20545.98|20663.57|20543.57|10
1640364080000|2021-12-24 16:41:20|20665.63|20545.63|20663.19|20543.19|20666.07|20546.07|20663.01|20543.01|10
1640364090000|2021-12-24 16:41:30|20661.42|20541.42|20658.38|20538.38|20661.42|20541.42|20657.9|20537.9|10
1640364100000|2021-12-24 16:41:40|20657.3|20537.3|20654.42|20534.42|20657.3|20537.3|20654.42|20534.42|10
1640364110000|2021-12-24 16:41:50|20654.63|20534.63|20652.04|20532.04|20655.1|20535.1|20652.04|20532.04|10
1640364120000|2021-12-24 16:42:00|20651.15|20531.15|20644.35|20524.35|20651.15|20531.15|20644.35|20524.35|10
1640364130000|2021-12-24 16:42:10|20643.85|20523.85|20616.34|20496.34|20643.85|20523.85|20616.34|20496.34|10
1640364140000|2021-12-24 16:42:20|20612.89|20492.89|20596.94|20476.94|20612.89|20492.89|20596.94|20476.94|10
1640364150000|2021-12-24 16:42:30|20597.24|20477.24|20597.39|20477.39|20597.82|20477.82|20597.12|20477.12|10
1640364160000|2021-12-24 16:42:40|20597.24|20477.24|20593.78|20473.78|20597.26|20477.26|20593.24|20473.24|10
1640364170000|2021-12-24 16:42:50|20594.32|20474.32|20595.26|20475.26|20595.5|20475.5|20593.74|20473.74|9
1640364180000|2021-12-24 16:43:00|20595.49|20475.49|20593.35|20473.35|20595.49|20475.49|20593.35|20473.35|10
1640364190000|2021-12-24 16:43:10|20593|20473|20584.54|20464.54|20593.25|20473.25|20584.54|20464.54|10
1640364200000|2021-12-24 16:43:20|20584.33|20464.33|20577.77|20457.77|20584.33|20464.33|20576.27|20456.27|10
1640364210000|2021-12-24 16:43:30|20577.21|20457.21|20565.77|20445.77|20577.21|20457.21|20565.55|20445.55|10
1640364220000|2021-12-24 16:43:40|20566.25|20446.25|20567.22|20447.22|20568.41|20448.41|20566.25|20446.25|10
1640364230000|2021-12-24 16:43:50|20567.07|20447.07|20567.66|20447.66|20569.23|20449.23|20566|20446|10
1640364240000|2021-12-24 16:44:00|20566.71|20446.71|20567.72|20447.72|20568.11|20448.11|20566.71|20446.71|9
1640364250000|2021-12-24 16:44:10|20567.29|20447.29|20570|20450|20570|20450|20567.29|20447.29|10
1640364260000|2021-12-24 16:44:20|20571.03|20451.03|20567.91|20447.91|20571.41|20451.41|20567.91|20447.91|9
1640364270000|2021-12-24 16:44:30|20567.97|20447.97|20562.69|20442.69|20567.97|20447.97|20562.69|20442.69|10
1640364280000|2021-12-24 16:44:40|20562.35|20442.35|20557.72|20437.72|20562.35|20442.35|20557.72|20437.72|10
1640364290000|2021-12-24 16:44:50|20557.92|20437.92|20558.72|20438.72|20559.03|20439.03|20557.46|20437.46|10
1640364300000|2021-12-24 16:45:00|20558.7|20438.7|20562.43|20442.43|20562.58|20442.58|20558.13|20438.13|10
1640364310000|2021-12-24 16:45:10|20563.29|20443.29|20565.12|20445.12|20565.99|20445.99|20562.85|20442.85|9
1640364320000|2021-12-24 16:45:20|20566.63|20446.63|20579.99|20459.99|20579.99|20459.99|20566.63|20446.63|10
1640364330000|2021-12-24 16:45:30|20580.06|20460.06|20584.67|20464.67|20584.67|20464.67|20580.06|20460.06|10
1640364340000|2021-12-24 16:45:40|20584.62|20464.62|20587.08|20467.08|20587.08|20467.08|20582.87|20462.87|9
1640364350000|2021-12-24 16:45:50|20587.4|20467.4|20591.84|20471.84|20591.84|20471.84|20587.4|20467.4|10
1640364360000|2021-12-24 16:46:00|20592|20472|20593.73|20473.73|20593.73|20473.73|20590.85|20470.85|10
1640364370000|2021-12-24 16:46:10|20593.57|20473.57|20590.37|20470.37|20593.57|20473.57|20590.37|20470.37|10
1640364380000|2021-12-24 16:46:20|20590.32|20470.32|20591.03|20471.03|20591.1|20471.1|20590.28|20470.28|10
1640364390000|2021-12-24 16:46:30|20591.43|20471.43|20591.9|20471.9|20592.58|20472.58|20591.24|20471.24|10
1640364400000|2021-12-24 16:46:40|20591.72|20471.72|20594.7|20474.7|20594.88|20474.88|20591.72|20471.72|10
1640364410000|2021-12-24 16:46:50|20594.59|20474.59|20600.03|20480.03|20600.03|20480.03|20594.59|20474.59|10
1640364420000|2021-12-24 16:47:00|20601.28|20481.28|20599.77|20479.77|20602.43|20482.43|20599.46|20479.46|10
1640364430000|2021-12-24 16:47:10|20599.92|20479.92|20600.48|20480.48|20600.5|20480.5|20599.74|20479.74|10
1640364440000|2021-12-24 16:47:20|20600.66|20480.66|20600.97|20480.97|20602.22|20482.22|20600.66|20480.66|10
1640364450000|2021-12-24 16:47:30|20601.19|20481.19|20597.08|20477.08|20601.36|20481.36|20596.33|20476.33|10
1640364460000|2021-12-24 16:47:40|20596.78|20476.78|20595.15|20475.15|20596.78|20476.78|20595.15|20475.15|10
1640364470000|2021-12-24 16:47:50|20595.53|20475.53|20594.28|20474.28|20595.81|20475.81|20594.28|20474.28|10
1640364480000|2021-12-24 16:48:00|20594.24|20474.24|20587.92|20467.92|20594.24|20474.24|20587.92|20467.92|9
1640364490000|2021-12-24 16:48:10|20587.62|20467.62|20588.45|20468.45|20588.63|20468.63|20586.77|20466.77|10
1640364500000|2021-12-24 16:48:20|20587.88|20467.88|20578.89|20458.89|20587.88|20467.88|20578.89|20458.89|10
1640364510000|2021-12-24 16:48:30|20578.64|20458.64|20570.79|20450.79|20578.64|20458.64|20570.79|20450.79|10
1640364520000|2021-12-24 16:48:40|20570.93|20450.93|20568.36|20448.36|20572.1|20452.1|20568.36|20448.36|10
1640364530000|2021-12-24 16:48:50|20567.82|20447.82|20564.57|20444.57|20567.82|20447.82|20564.57|20444.57|9
1640364540000|2021-12-24 16:49:00|20564.67|20444.67|20561.25|20441.25|20564.73|20444.73|20561.25|20441.25|9
1640364550000|2021-12-24 16:49:10|20561.18|20441.18|20560.1|20440.1|20561.63|20441.63|20560.1|20440.1|10
1640364560000|2021-12-24 16:49:20|20559.29|20439.29|20554.12|20434.12|20559.29|20439.29|20553.73|20433.73|10
1640364570000|2021-12-24 16:49:30|20553.83|20433.83|20543.24|20423.24|20553.83|20433.83|20543.24|20423.24|10
1640364580000|2021-12-24 16:49:40|20542.59|20422.59|20542.39|20422.39|20542.82|20422.82|20541.6|20421.6|10
1640364590000|2021-12-24 16:49:50|20542.17|20422.17|20540.47|20420.47|20542.28|20422.28|20540.41|20420.41|10
1640364600000|2021-12-24 16:50:00|20540.27|20420.27|20540.74|20420.74|20541.37|20421.37|20539.68|20419.68|9
1640364610000|2021-12-24 16:50:10|20540.01|20420.01|20545|20425|20545|20425|20539.64|20419.64|10
1640364620000|2021-12-24 16:50:20|20545.67|20425.67|20559|20439|20559|20439|20545.67|20425.67|10
1640364630000|2021-12-24 16:50:30|20559.41|20439.41|20560.39|20440.39|20560.39|20440.39|20559.25|20439.25|10
1640364640000|2021-12-24 16:50:40|20561.01|20441.01|20563.24|20443.24|20563.24|20443.24|20561.01|20441.01|10
1640364650000|2021-12-24 16:50:50|20563.33|20443.33|20562.86|20442.86|20563.93|20443.93|20562.79|20442.79|10
1640364660000|2021-12-24 16:51:00|20562.78|20442.78|20561.81|20441.81|20562.78|20442.78|20561.26|20441.26|10
1640364670000|2021-12-24 16:51:10|20562.77|20442.77|20565.67|20445.67|20566.18|20446.18|20562.77|20442.77|10
1640364680000|2021-12-24 16:51:20|20565.89|20445.89|20566.93|20446.93|20567.34|20447.34|20565.68|20445.68|9
1640364690000|2021-12-24 16:51:30|20566.38|20446.38|20565.88|20445.88|20567.38|20447.38|20565.88|20445.88|10
1640364700000|2021-12-24 16:51:40|20565.84|20445.84|20561.98|20441.98|20565.84|20445.84|20561.98|20441.98|10
1640364710000|2021-12-24 16:51:50|20562.13|20442.13|20562.17|20442.17|20562.26|20442.26|20561.76|20441.76|10
1640364720000|2021-12-24 16:52:00|20562.12|20442.12|20560.64|20440.64|20562.12|20442.12|20560.25|20440.25|10
1640364730000|2021-12-24 16:52:10|20560.34|20440.34|20561.52|20441.52|20561.79|20441.79|20560.34|20440.34|10
1640364740000|2021-12-24 16:52:20|20561.28|20441.28|20564.21|20444.21|20564.21|20444.21|20561.28|20441.28|10
1640364750000|2021-12-24 16:52:30|20564.03|20444.03|20567.25|20447.25|20567.25|20447.25|20564.03|20444.03|10
1640364760000|2021-12-24 16:52:40|20567.33|20447.33|20568.73|20448.73|20568.79|20448.79|20567.33|20447.33|8
1640364770000|2021-12-24 16:52:50|20569.06|20449.06|20570.97|20450.97|20571.12|20451.12|20568.81|20448.81|10
1640364780000|2021-12-24 16:53:00|20571.17|20451.17|20572.96|20452.96|20573.44|20453.44|20571.17|20451.17|9
1640364790000|2021-12-24 16:53:10|20573.08|20453.08|20576.32|20456.32|20576.32|20456.32|20573.08|20453.08|10
1640364800000|2021-12-24 16:53:20|20576.42|20456.42|20576.84|20456.84|20576.88|20456.88|20576.01|20456.01|10
1640364810000|2021-12-24 16:53:30|20577.52|20457.52|20579.33|20459.33|20579.33|20459.33|20576.91|20456.91|10
1640364820000|2021-12-24 16:53:40|20579.44|20459.44|20585.33|20465.33|20585.33|20465.33|20579.44|20459.44|10
1640364830000|2021-12-24 16:53:50|20585.94|20465.94|20591.22|20471.22|20591.22|20471.22|20585.94|20465.94|10
1640364840000|2021-12-24 16:54:00|20591.21|20471.21|20595.85|20475.85|20595.85|20475.85|20591.21|20471.21|10
1640364850000|2021-12-24 16:54:10|20595.61|20475.61|20597.05|20477.05|20597.43|20477.43|20595.25|20475.25|10
1640364860000|2021-12-24 16:54:20|20597.16|20477.16|20593.68|20473.68|20599.21|20479.21|20593.68|20473.68|10
1640364870000|2021-12-24 16:54:30|20592.74|20472.74|20589.54|20469.54|20592.74|20472.74|20589.35|20469.35|9
1640364880000|2021-12-24 16:54:40|20588.98|20468.98|20587.81|20467.81|20589.26|20469.26|20587.25|20467.25|10
1640364890000|2021-12-24 16:54:50|20587.85|20467.85|20590.67|20470.67|20590.79|20470.79|20587.74|20467.74|10
1640364900000|2021-12-24 16:55:00|20591.35|20471.35|20592.65|20472.65|20593.21|20473.21|20591.35|20471.35|10
1640364910000|2021-12-24 16:55:10|20592.97|20472.97|20593.91|20473.91|20594.1|20474.1|20592.75|20472.75|10
1640364920000|2021-12-24 16:55:20|20594.48|20474.48|20592.83|20472.83|20594.75|20474.75|20592.83|20472.83|10
1640364930000|2021-12-24 16:55:30|20592.29|20472.29|20589.01|20469.01|20592.29|20472.29|20589.01|20469.01|10
1640364940000|2021-12-24 16:55:40|20587.7|20467.7|20587.55|20467.55|20588.47|20468.47|20587.23|20467.23|10
1640364950000|2021-12-24 16:55:50|20587.48|20467.48|20586.48|20466.48|20587.48|20467.48|20586.48|20466.48|10
1640364960000|2021-12-24 16:56:00|20586.77|20466.77|20584.46|20464.46|20586.77|20466.77|20584.18|20464.18|9
1640364970000|2021-12-24 16:56:10|20584.3|20464.3|20579.36|20459.36|20584.3|20464.3|20579.36|20459.36|10
1640364980000|2021-12-24 16:56:20|20579.46|20459.46|20574.25|20454.25|20579.46|20459.46|20574.25|20454.25|10
1640364990000|2021-12-24 16:56:30|20574.23|20454.23|20570.74|20450.74|20574.23|20454.23|20570.74|20450.74|10
1640365000000|2021-12-24 16:56:40|20570.86|20450.86|20569.93|20449.93|20571.07|20451.07|20569.88|20449.88|10
1640365010000|2021-12-24 16:56:50|20568.76|20448.76|20569.16|20449.16|20569.62|20449.62|20568.76|20448.76|9
1640365020000|2021-12-24 16:57:00|20569.25|20449.25|20567.68|20447.68|20569.7|20449.7|20567.47|20447.47|9
1640365030000|2021-12-24 16:57:10|20567.18|20447.18|20566.24|20446.24|20567.23|20447.23|20565.97|20445.97|10
1640365040000|2021-12-24 16:57:20|20566.64|20446.64|20567.98|20447.98|20568.07|20448.07|20566.64|20446.64|10
1640365050000|2021-12-24 16:57:30|20568.31|20448.31|20567.82|20447.82|20568.62|20448.62|20567.82|20447.82|10
1640365060000|2021-12-24 16:57:40|20568|20448|20569.41|20449.41|20569.41|20449.41|20568|20448|10
1640365070000|2021-12-24 16:57:50|20569.44|20449.44|20571.52|20451.52|20571.73|20451.73|20569.44|20449.44|10
1640365080000|2021-12-24 16:58:00|20571.53|20451.53|20569.47|20449.47|20571.53|20451.53|20569.47|20449.47|10
1640365090000|2021-12-24 16:58:10|20569.3|20449.3|20569.73|20449.73|20569.73|20449.73|20569.07|20449.07|8
1640365100000|2021-12-24 16:58:20|20569.97|20449.97|20574.22|20454.22|20574.22|20454.22|20569.97|20449.97|10
1640365110000|2021-12-24 16:58:30|20573.33|20453.33|20583.38|20463.38|20583.38|20463.38|20573.33|20453.33|10
1640365120000|2021-12-24 16:58:40|20584.71|20464.71|20594.03|20474.03|20594.03|20474.03|20584.71|20464.71|9
1640365130000|2021-12-24 16:58:50|20593.93|20473.93|20602.88|20482.88|20602.88|20482.88|20593.93|20473.93|10
1640365140000|2021-12-24 16:59:00|20603.51|20483.51|20610.4|20490.4|20610.4|20490.4|20603.51|20483.51|10
1640365150000|2021-12-24 16:59:10|20609.25|20489.25|20608.56|20488.56|20609.25|20489.25|20608.17|20488.17|10
1640365160000|2021-12-24 16:59:20|20607.99|20487.99|20607.38|20487.38|20608.92|20488.92|20607.38|20487.38|10
1640365170000|2021-12-24 16:59:30|20607.09|20487.09|20607.57|20487.57|20607.57|20487.57|20606.06|20486.06|10
1640365180000|2021-12-24 16:59:40|20607.39|20487.39|20607.86|20487.86|20608.1|20488.1|20607.38|20487.38|10
1640365190000|2021-12-24 16:59:50|20607.91|20487.91|20608.61|20488.61|20608.61|20488.61|20606.81|20486.81|10
1640365200000|2021-12-24 17:00:00|20608.69|20488.69|20608.91|20488.91|20609.74|20489.74|20608.69|20488.69|9
1640365210000|2021-12-24 17:00:10|20608.74|20488.74|20605.6|20485.6|20608.74|20488.74|20605.42|20485.42|9
1640365220000|2021-12-24 17:00:20|20605.47|20485.47|20603.9|20483.9|20605.47|20485.47|20603.56|20483.56|9
1640365230000|2021-12-24 17:00:30|20603.51|20483.51|20603.91|20483.91|20604.19|20484.19|20603.19|20483.19|7
1640365240000|2021-12-24 17:00:40|20604.47|20484.47|20608.18|20488.18|20608.22|20488.22|20604.39|20484.39|10
1640365250000|2021-12-24 17:00:50|20608.6|20488.6|20611.62|20491.62|20611.62|20491.62|20608.6|20488.6|10
1640365260000|2021-12-24 17:01:00|20611.72|20491.72|20613.78|20493.78|20613.78|20493.78|20611.72|20491.72|10
1640365270000|2021-12-24 17:01:10|20613.48|20493.48|20616.39|20496.39|20616.53|20496.53|20613.48|20493.48|10
1640365280000|2021-12-24 17:01:20|20616.96|20496.96|20622.23|20502.23|20622.6|20502.6|20616.96|20496.96|10
1640365290000|2021-12-24 17:01:30|20622.92|20502.92|20628.59|20508.59|20628.59|20508.59|20622.92|20502.92|10
1640365300000|2021-12-24 17:01:40|20628.33|20508.33|20629.92|20509.92|20631.85|20511.85|20628.33|20508.33|10
1640365310000|2021-12-24 17:01:50|20629.82|20509.82|20629.02|20509.02|20629.82|20509.82|20628.37|20508.37|10
1640365320000|2021-12-24 17:02:00|20630.12|20510.12|20630.86|20510.86|20630.86|20510.86|20629.77|20509.77|10
1640365330000|2021-12-24 17:02:10|20630.65|20510.65|20632.98|20512.98|20633.46|20513.46|20630.59|20510.59|10
1640365340000|2021-12-24 17:02:20|20632.9|20512.9|20632.85|20512.85|20633.21|20513.21|20632.46|20512.46|10
1640365350000|2021-12-24 17:02:30|20632.87|20512.87|20632.04|20512.04|20632.87|20512.87|20632.04|20512.04|10
1640365360000|2021-12-24 17:02:40|20632.05|20512.05|20632.06|20512.06|20632.9|20512.9|20631.43|20511.43|9
1640365370000|2021-12-24 17:02:50|20631.72|20511.72|20629.48|20509.48|20631.72|20511.72|20629.48|20509.48|9
1640365380000|2021-12-24 17:03:00|20629.38|20509.38|20626.29|20506.29|20629.38|20509.38|20626.28|20506.28|10
1640365390000|2021-12-24 17:03:10|20626.19|20506.19|20626.92|20506.92|20627.51|20507.51|20625.92|20505.92|10
1640365400000|2021-12-24 17:03:20|20625.99|20505.99|20623.53|20503.53|20626.12|20506.12|20623.35|20503.35|10
1640365410000|2021-12-24 17:03:30|20622.15|20502.15|20620.75|20500.75|20622.68|20502.68|20620.75|20500.75|9
1640365420000|2021-12-24 17:03:40|20620.2|20500.2|20620.09|20500.09|20620.2|20500.2|20619.68|20499.68|10
1640365430000|2021-12-24 17:03:50|20619.88|20499.88|20615.35|20495.35|20619.88|20499.88|20615.31|20495.31|10
1640365440000|2021-12-24 17:04:00|20615.33|20495.33|20611.03|20491.03|20615.37|20495.37|20611.03|20491.03|10
1640365450000|2021-12-24 17:04:10|20610.18|20490.18|20608.33|20488.33|20610.18|20490.18|20608.15|20488.15|9
1640365460000|2021-12-24 17:04:20|20608.13|20488.13|20607.01|20487.01|20608.13|20488.13|20606.83|20486.83|10
1640365470000|2021-12-24 17:04:30|20606.73|20486.73|20604.49|20484.49|20606.83|20486.83|20604.49|20484.49|9
1640365480000|2021-12-24 17:04:40|20604.55|20484.55|20602.72|20482.72|20604.72|20484.72|20602.72|20482.72|10
1640365490000|2021-12-24 17:04:50|20602.48|20482.48|20604.3|20484.3|20604.3|20484.3|20602.41|20482.41|10
1640365500000|2021-12-24 17:05:00|20603.93|20483.93|20600.97|20480.97|20603.99|20483.99|20600.97|20480.97|10
1640365510000|2021-12-24 17:05:10|20600.96|20480.96|20599.14|20479.14|20601.07|20481.07|20599.14|20479.14|10
1640365520000|2021-12-24 17:05:20|20598.93|20478.93|20595.5|20475.5|20599.19|20479.19|20594.96|20474.96|10
1640365530000|2021-12-24 17:05:30|20594.68|20474.68|20593.93|20473.93|20595.31|20475.31|20593.93|20473.93|10
1640365540000|2021-12-24 17:05:40|20593.73|20473.73|20593.77|20473.77|20593.8|20473.8|20593.21|20473.21|9
1640365550000|2021-12-24 17:05:50|20592.1|20472.1|20589.2|20469.2|20592.1|20472.1|20589.2|20469.2|9
1640365560000|2021-12-24 17:06:00|20589.43|20469.43|20588.1|20468.1|20589.43|20469.43|20588.1|20468.1|10
1640365570000|2021-12-24 17:06:10|20588.18|20468.18|20588.92|20468.92|20588.92|20468.92|20587.39|20467.39|10
1640365580000|2021-12-24 17:06:20|20589.15|20469.15|20589.21|20469.21|20589.44|20469.44|20589.14|20469.14|9
1640365590000|2021-12-24 17:06:30|20589.58|20469.58|20586.98|20466.98|20589.94|20469.94|20586.98|20466.98|10
1640365600000|2021-12-24 17:06:40|20587.2|20467.2|20586.02|20466.02|20587.2|20467.2|20585.44|20465.44|10
1640365610000|2021-12-24 17:06:50|20585.7|20465.7|20581.52|20461.52|20585.7|20465.7|20581.52|20461.52|10
1640365620000|2021-12-24 17:07:00|20581.62|20461.62|20578|20458|20581.62|20461.62|20578|20458|10
1640365630000|2021-12-24 17:07:10|20577.57|20457.57|20575.81|20455.81|20577.57|20457.57|20575.81|20455.81|9
1640365640000|2021-12-24 17:07:20|20576.03|20456.03|20573.91|20453.91|20576.03|20456.03|20573.91|20453.91|9
1640365650000|2021-12-24 17:07:30|20573.63|20453.63|20569.41|20449.41|20573.63|20453.63|20569.41|20449.41|9
1640365660000|2021-12-24 17:07:40|20567.86|20447.86|20565.56|20445.56|20567.86|20447.86|20565.56|20445.56|10
1640365670000|2021-12-24 17:07:50|20565.45|20445.45|20563.63|20443.63|20565.49|20445.49|20563.63|20443.63|10
1640365680000|2021-12-24 17:08:00|20563.28|20443.28|20560.43|20440.43|20563.57|20443.57|20560.43|20440.43|10
1640365690000|2021-12-24 17:08:10|20560.2|20440.2|20552.53|20432.53|20560.2|20440.2|20552.53|20432.53|10
1640365700000|2021-12-24 17:08:20|20551.77|20431.77|20547.94|20427.94|20552.75|20432.75|20547.94|20427.94|10
1640365710000|2021-12-24 17:08:30|20547.34|20427.34|20545.28|20425.28|20547.42|20427.42|20545.28|20425.28|10
1640365720000|2021-12-24 17:08:40|20545.96|20425.96|20545.07|20425.07|20546.05|20426.05|20545.07|20425.07|10
1640365730000|2021-12-24 17:08:50|20545.08|20425.08|20545.64|20425.64|20546.28|20426.28|20545.08|20425.08|10
1640365740000|2021-12-24 17:09:00|20545.46|20425.46|20545.65|20425.65|20545.65|20425.65|20541.37|20421.37|10
1640365750000|2021-12-24 17:09:10|20545.95|20425.95|20547.57|20427.57|20547.57|20427.57|20545.85|20425.85|9
1640365760000|2021-12-24 17:09:20|20547.95|20427.95|20545.63|20425.63|20547.95|20427.95|20545.6|20425.6|10
1640365770000|2021-12-24 17:09:30|20544.81|20424.81|20547.01|20427.01|20547.01|20427.01|20544.81|20424.81|10
1640365780000|2021-12-24 17:09:40|20547.46|20427.46|20548.29|20428.29|20548.66|20428.66|20547.46|20427.46|10
1640365790000|2021-12-24 17:09:50|20548.17|20428.17|20548.48|20428.48|20548.48|20428.48|20547.99|20427.99|10
1640365800000|2021-12-24 17:10:00|20548.49|20428.49|20547.05|20427.05|20548.49|20428.49|20546.71|20426.71|10
1640365810000|2021-12-24 17:10:10|20546.76|20426.76|20545.62|20425.62|20547.9|20427.9|20545.62|20425.62|10
1640365820000|2021-12-24 17:10:20|20545.77|20425.77|20545.53|20425.53|20545.79|20425.79|20544.43|20424.43|10
1640365830000|2021-12-24 17:10:30|20545.27|20425.27|20538.53|20418.53|20545.27|20425.27|20538.53|20418.53|8
1640365840000|2021-12-24 17:10:40|20538.25|20418.25|20539.2|20419.2|20539.2|20419.2|20538.09|20418.09|9
1640365850000|2021-12-24 17:10:50|20538.51|20418.51|20540.15|20420.15|20540.15|20420.15|20538.51|20418.51|10
1640365860000|2021-12-24 17:11:00|20540.14|20420.14|20541.14|20421.14|20541.25|20421.25|20540.14|20420.14|9
1640365870000|2021-12-24 17:11:10|20540.89|20420.89|20540.66|20420.66|20541.26|20421.26|20540.66|20420.66|9
1640365880000|2021-12-24 17:11:20|20540.87|20420.87|20541.39|20421.39|20541.69|20421.69|20540.62|20420.62|9
1640365890000|2021-12-24 17:11:30|20541.33|20421.33|20545.22|20425.22|20545.33|20425.33|20541.33|20421.33|10
1640365900000|2021-12-24 17:11:40|20545.3|20425.3|20547.38|20427.38|20547.54|20427.54|20545.19|20425.19|10
1640365910000|2021-12-24 17:11:50|20547.08|20427.08|20547.72|20427.72|20548|20428|20547.08|20427.08|9
1640365920000|2021-12-24 17:12:00|20548.16|20428.16|20547.75|20427.75|20549.03|20429.03|20547.69|20427.69|10
1640365930000|2021-12-24 17:12:10|20546.9|20426.9|20551.64|20431.64|20552.03|20432.03|20546.9|20426.9|10
1640365940000|2021-12-24 17:12:20|20552.2|20432.2|20553.71|20433.71|20553.71|20433.71|20552.2|20432.2|10
1640365950000|2021-12-24 17:12:30|20554.05|20434.05|20555.04|20435.04|20555.04|20435.04|20553.78|20433.78|10
1640365960000|2021-12-24 17:12:40|20555.23|20435.23|20554.98|20434.98|20555.23|20435.23|20554.52|20434.52|10
1640365970000|2021-12-24 17:12:50|20555.01|20435.01|20553.28|20433.28|20555.01|20435.01|20553.28|20433.28|10
1640365980000|2021-12-24 17:13:00|20553|20433|20553.64|20433.64|20553.64|20433.64|20552.68|20432.68|10
1640365990000|2021-12-24 17:13:10|20553.82|20433.82|20557.45|20437.45|20557.45|20437.45|20553.82|20433.82|10
1640366000000|2021-12-24 17:13:20|20558.11|20438.11|20560.31|20440.31|20560.41|20440.41|20557.83|20437.83|10
1640366010000|2021-12-24 17:13:30|20562.31|20442.31|20564.22|20444.22|20564.42|20444.42|20562.31|20442.31|10
1640366020000|2021-12-24 17:13:40|20564.61|20444.61|20567.54|20447.54|20567.63|20447.63|20564.61|20444.61|10
1640366030000|2021-12-24 17:13:50|20568.23|20448.23|20570.84|20450.84|20570.84|20450.84|20568.23|20448.23|10
1640366040000|2021-12-24 17:14:00|20570.85|20450.85|20570.06|20450.06|20570.85|20450.85|20569.67|20449.67|9
1640366050000|2021-12-24 17:14:10|20570.65|20450.65|20569.59|20449.59|20570.67|20450.67|20569.51|20449.51|10
1640366060000|2021-12-24 17:14:20|20569.09|20449.09|20571.17|20451.17|20571.17|20451.17|20568.66|20448.66|10
1640366070000|2021-12-24 17:14:30|20571.36|20451.36|20573.51|20453.51|20573.87|20453.87|20571.02|20451.02|10
1640366080000|2021-12-24 17:14:40|20573.91|20453.91|20572.22|20452.22|20574.07|20454.07|20572.22|20452.22|10
1640366090000|2021-12-24 17:14:50|20572.2|20452.2|20573.07|20453.07|20573.07|20453.07|20571.52|20451.52|10
1640366100000|2021-12-24 17:15:00|20573.2|20453.2|20573.74|20453.74|20574.02|20454.02|20573.2|20453.2|10
1640366110000|2021-12-24 17:15:10|20573.76|20453.76|20573.38|20453.38|20574.9|20454.9|20573.38|20453.38|10
1640366120000|2021-12-24 17:15:20|20572.99|20452.99|20568.02|20448.02|20572.99|20452.99|20568.02|20448.02|10
1640366130000|2021-12-24 17:15:30|20567.33|20447.33|20563.96|20443.96|20567.33|20447.33|20563.96|20443.96|10
1640366140000|2021-12-24 17:15:40|20563.46|20443.46|20561.57|20441.57|20563.53|20443.53|20561.57|20441.57|10
1640366150000|2021-12-24 17:15:50|20560.87|20440.87|20551.79|20431.79|20560.87|20440.87|20551.79|20431.79|10
1640366160000|2021-12-24 17:16:00|20551.24|20431.24|20545.72|20425.72|20551.24|20431.24|20545.72|20425.72|10
1640366170000|2021-12-24 17:16:10|20544.03|20424.03|20541.73|20421.73|20544.03|20424.03|20541.32|20421.32|9
1640366180000|2021-12-24 17:16:20|20539.56|20419.56|20538.25|20418.25|20539.56|20419.56|20537.09|20417.09|10
1640366190000|2021-12-24 17:16:30|20538.02|20418.02|20538.23|20418.23|20538.23|20418.23|20537.04|20417.04|9
1640366200000|2021-12-24 17:16:40|20536.49|20416.49|20537.56|20417.56|20538.14|20418.14|20536.49|20416.49|9
1640366210000|2021-12-24 17:16:50|20537.41|20417.41|20536.86|20416.86|20538.16|20418.16|20536.86|20416.86|8
1640366220000|2021-12-24 17:17:00|20536.7|20416.7|20534.38|20414.38|20536.73|20416.73|20534.38|20414.38|9
1640366230000|2021-12-24 17:17:10|20534.08|20414.08|20533.01|20413.01|20534.1|20414.1|20532.73|20412.73|10
1640366240000|2021-12-24 17:17:20|20533.02|20413.02|20529.61|20409.61|20533.02|20413.02|20529.61|20409.61|10
1640366250000|2021-12-24 17:17:30|20529.41|20409.41|20527.25|20407.25|20529.5|20409.5|20526.86|20406.86|10
1640366260000|2021-12-24 17:17:40|20526.61|20406.61|20526.54|20406.54|20526.81|20406.81|20525.79|20405.79|10
1640366270000|2021-12-24 17:17:50|20526.46|20406.46|20525.9|20405.9|20526.46|20406.46|20524.87|20404.87|9
1640366280000|2021-12-24 17:18:00|20526.04|20406.04|20525.42|20405.42|20526.48|20406.48|20524.91|20404.91|10
1640366290000|2021-12-24 17:18:10|20525.65|20405.65|20526.06|20406.06|20526.06|20406.06|20525.5|20405.5|10
1640366300000|2021-12-24 17:18:20|20525.54|20405.54|20522.78|20402.78|20525.54|20405.54|20522.05|20402.05|10
1640366310000|2021-12-24 17:18:30|20522.87|20402.87|20523.4|20403.4|20523.51|20403.51|20522.5|20402.5|10
1640366320000|2021-12-24 17:18:40|20522.98|20402.98|20523.25|20403.25|20523.57|20403.57|20522.52|20402.52|9
1640366330000|2021-12-24 17:18:50|20523.12|20403.12|20524.51|20404.51|20524.76|20404.76|20523.12|20403.12|10
1640366340000|2021-12-24 17:19:00|20524.72|20404.72|20525.57|20405.57|20525.57|20405.57|20524.72|20404.72|9
1640366350000|2021-12-24 17:19:10|20524.58|20404.58|20524.92|20404.92|20525.63|20405.63|20524.26|20404.26|10
1640366360000|2021-12-24 17:19:20|20525.01|20405.01|20526.33|20406.33|20526.33|20406.33|20525.01|20405.01|10
1640366370000|2021-12-24 17:19:30|20526.44|20406.44|20525.95|20405.95|20526.87|20406.87|20525.95|20405.95|9
1640366380000|2021-12-24 17:19:40|20525.99|20405.99|20521.73|20401.73|20525.99|20405.99|20521.73|20401.73|9
1640366390000|2021-12-24 17:19:50|20521.42|20401.42|20518.98|20398.98|20521.42|20401.42|20518.98|20398.98|10
1640366400000|2021-12-24 17:20:00|20518.89|20398.89|20513.06|20393.06|20518.89|20398.89|20513.06|20393.06|10
1640366410000|2021-12-24 17:20:10|20513.22|20393.22|20510|20390|20513.22|20393.22|20510|20390|10
1640366420000|2021-12-24 17:20:20|20510.17|20390.17|20512.53|20392.53|20512.53|20392.53|20510.17|20390.17|10
1640366430000|2021-12-24 17:20:30|20512.64|20392.64|20514.82|20394.82|20514.82|20394.82|20512.32|20392.32|10
1640366440000|2021-12-24 17:20:40|20514.53|20394.53|20516.17|20396.17|20516.17|20396.17|20514.53|20394.53|10
1640366450000|2021-12-24 17:20:50|20516.24|20396.24|20515.66|20395.66|20517.25|20397.25|20515.66|20395.66|10
1640366460000|2021-12-24 17:21:00|20515.83|20395.83|20513.58|20393.58|20516.32|20396.32|20513.49|20393.49|10
1640366470000|2021-12-24 17:21:10|20513.5|20393.5|20510.25|20390.25|20513.5|20393.5|20510.25|20390.25|9
1640366480000|2021-12-24 17:21:20|20510.35|20390.35|20506.78|20386.78|20510.35|20390.35|20506.66|20386.66|10
1640366490000|2021-12-24 17:21:30|20506.96|20386.96|20506.21|20386.21|20506.96|20386.96|20505.85|20385.85|10
1640366500000|2021-12-24 17:21:40|20505.93|20385.93|20507.89|20387.89|20508.44|20388.44|20505.71|20385.71|9
1640366510000|2021-12-24 17:21:50|20508.33|20388.33|20508.83|20388.83|20508.83|20388.83|20508.33|20388.33|10
1640366520000|2021-12-24 17:22:00|20508.68|20388.68|20511.69|20391.69|20511.69|20391.69|20508.41|20388.41|10
1640366530000|2021-12-24 17:22:10|20511.84|20391.84|20514.1|20394.1|20514.1|20394.1|20511.61|20391.61|10
1640366540000|2021-12-24 17:22:20|20514.62|20394.62|20516.16|20396.16|20516.16|20396.16|20514.62|20394.62|10
1640366550000|2021-12-24 17:22:30|20516.09|20396.09|20520.24|20400.24|20520.24|20400.24|20516.09|20396.09|9
1640366560000|2021-12-24 17:22:40|20520.48|20400.48|20520.46|20400.46|20521.68|20401.68|20520.46|20400.46|10
1640366570000|2021-12-24 17:22:50|20520.41|20400.41|20524.7|20404.7|20524.7|20404.7|20520.41|20400.41|10
1640366580000|2021-12-24 17:23:00|20525.11|20405.11|20528.53|20408.53|20528.53|20408.53|20525.11|20405.11|9
1640366590000|2021-12-24 17:23:10|20529.03|20409.03|20528.56|20408.56|20529.32|20409.32|20528.56|20408.56|10
1640366600000|2021-12-24 17:23:20|20528.7|20408.7|20533.42|20413.42|20533.54|20413.54|20528.67|20408.67|10
1640366610000|2021-12-24 17:23:30|20533.22|20413.22|20537.61|20417.61|20537.61|20417.61|20533.16|20413.16|10
1640366620000|2021-12-24 17:23:40|20537.9|20417.9|20539.32|20419.32|20539.67|20419.67|20537.71|20417.71|9
1640366630000|2021-12-24 17:23:50|20539.13|20419.13|20536.86|20416.86|20539.18|20419.18|20536.86|20416.86|9
1640366640000|2021-12-24 17:24:00|20536.41|20416.41|20535.53|20415.53|20536.41|20416.41|20534.6|20414.6|10
1640366650000|2021-12-24 17:24:10|20535.48|20415.48|20532.68|20412.68|20535.7|20415.7|20532.68|20412.68|10
1640366660000|2021-12-24 17:24:20|20532.52|20412.52|20530.16|20410.16|20532.53|20412.53|20530.16|20410.16|10
1640366670000|2021-12-24 17:24:30|20529.75|20409.75|20528.91|20408.91|20529.78|20409.78|20528.91|20408.91|10
1640366680000|2021-12-24 17:24:40|20528.86|20408.86|20527.41|20407.41|20528.87|20408.87|20527.41|20407.41|10
1640366690000|2021-12-24 17:24:50|20527.52|20407.52|20529.62|20409.62|20529.62|20409.62|20527.09|20407.09|9
1640366700000|2021-12-24 17:25:00|20529.61|20409.61|20532.87|20412.87|20532.87|20412.87|20529.61|20409.61|10
1640366710000|2021-12-24 17:25:10|20532.59|20412.59|20539.27|20419.27|20539.27|20419.27|20532.59|20412.59|10
1640366720000|2021-12-24 17:25:20|20539.47|20419.47|20543.61|20423.61|20543.61|20423.61|20539.47|20419.47|10
1640366730000|2021-12-24 17:25:30|20543.69|20423.69|20543.57|20423.57|20543.79|20423.79|20543.37|20423.37|9
1640366740000|2021-12-24 17:25:40|20543.67|20423.67|20545.43|20425.43|20545.43|20425.43|20543.67|20423.67|8
1640366750000|2021-12-24 17:25:50|20545.57|20425.57|20545.7|20425.7|20545.7|20425.7|20544.62|20424.62|8
1640366760000|2021-12-24 17:26:00|20546.21|20426.21|20544.91|20424.91|20546.41|20426.41|20544.91|20424.91|10
1640366770000|2021-12-24 17:26:10|20545|20425|20545.54|20425.54|20545.57|20425.57|20545|20425|10
1640366780000|2021-12-24 17:26:20|20545.72|20425.72|20543.64|20423.64|20545.75|20425.75|20543.51|20423.51|9
1640366790000|2021-12-24 17:26:30|20543.74|20423.74|20536.26|20416.26|20543.74|20423.74|20536.26|20416.26|9
1640366800000|2021-12-24 17:26:40|20535.38|20415.38|20531.41|20411.41|20535.38|20415.38|20531.41|20411.41|10
1640366810000|2021-12-24 17:26:50|20530.86|20410.86|20518.87|20398.87|20530.86|20410.86|20518.87|20398.87|10
1640366820000|2021-12-24 17:27:00|20518.81|20398.81|20517.47|20397.47|20518.81|20398.81|20517.18|20397.18|10
1640366830000|2021-12-24 17:27:10|20517.79|20397.79|20517.33|20397.33|20518.72|20398.72|20517.16|20397.16|10
1640366840000|2021-12-24 17:27:20|20516.77|20396.77|20516.17|20396.17|20517.22|20397.22|20516.17|20396.17|10
1640366850000|2021-12-24 17:27:30|20515.85|20395.85|20513.59|20393.59|20515.85|20395.85|20513.54|20393.54|10
1640366860000|2021-12-24 17:27:40|20513.03|20393.03|20510.57|20390.57|20513.22|20393.22|20510.57|20390.57|8
1640366870000|2021-12-24 17:27:50|20511.08|20391.08|20511.06|20391.06|20511.63|20391.63|20510.11|20390.11|10
1640366880000|2021-12-24 17:28:00|20510.81|20390.81|20510.5|20390.5|20510.81|20390.81|20510.14|20390.14|10
1640366890000|2021-12-24 17:28:10|20511.3|20391.3|20508.74|20388.74|20511.84|20391.84|20508.71|20388.71|10
1640366900000|2021-12-24 17:28:20|20508.96|20388.96|20502.86|20382.86|20508.96|20388.96|20502.86|20382.86|10
1640366910000|2021-12-24 17:28:30|20502.29|20382.29|20499.35|20379.35|20502.29|20382.29|20499.34|20379.34|10
1640366920000|2021-12-24 17:28:40|20498.58|20378.58|20498.93|20378.93|20498.93|20378.93|20498.03|20378.03|10
1640366930000|2021-12-24 17:28:50|20499.14|20379.14|20500.8|20380.8|20500.82|20380.82|20499.14|20379.14|10
1640366940000|2021-12-24 17:29:00|20500.77|20380.77|20501.16|20381.16|20501.16|20381.16|20500.42|20380.42|10
1640366950000|2021-12-24 17:29:10|20501.44|20381.44|20503.03|20383.03|20503.03|20383.03|20501.44|20381.44|10
1640366960000|2021-12-24 17:29:20|20503.15|20383.15|20507.07|20387.07|20507.21|20387.21|20503.15|20383.15|10
1640366970000|2021-12-24 17:29:30|20506.91|20386.91|20509.39|20389.39|20509.39|20389.39|20506.85|20386.85|10
1640366980000|2021-12-24 17:29:40|20509.57|20389.57|20509.28|20389.28|20510.42|20390.42|20509.28|20389.28|9
1640366990000|2021-12-24 17:29:50|20509.71|20389.71|20509.74|20389.74|20510.63|20390.63|20509.4|20389.4|9
1640367000000|2021-12-24 17:30:00|20510|20390|20512.38|20392.38|20512.4|20392.4|20510|20390|10
1640367010000|2021-12-24 17:30:10|20512.16|20392.16|20512.08|20392.08|20512.16|20392.16|20510.7|20390.7|10
1640367020000|2021-12-24 17:30:20|20513.04|20393.04|20517.39|20397.39|20517.39|20397.39|20513.04|20393.04|9
1640367030000|2021-12-24 17:30:30|20517.62|20397.62|20524.1|20404.1|20524.1|20404.1|20517.62|20397.62|10
1640367040000|2021-12-24 17:30:40|20524.27|20404.27|20528.85|20408.85|20528.85|20408.85|20524.27|20404.27|10
1640367050000|2021-12-24 17:30:50|20529.54|20409.54|20535.63|20415.63|20535.63|20415.63|20529.54|20409.54|10
1640367060000|2021-12-24 17:31:00|20536.06|20416.06|20540.18|20420.18|20540.18|20420.18|20536.06|20416.06|10
1640367070000|2021-12-24 17:31:10|20541.49|20421.49|20544.66|20424.66|20545.04|20425.04|20541.49|20421.49|10
1640367080000|2021-12-24 17:31:20|20545.03|20425.03|20544.59|20424.59|20545.4|20425.4|20544.59|20424.59|10
1640367090000|2021-12-24 17:31:30|20544.53|20424.53|20543.39|20423.39|20545.03|20425.03|20543.39|20423.39|10
1640367100000|2021-12-24 17:31:40|20542.67|20422.67|20542.31|20422.31|20542.67|20422.67|20540.9|20420.9|9
1640367110000|2021-12-24 17:31:50|20542.25|20422.25|20542.97|20422.97|20542.97|20422.97|20541.28|20421.28|9
1640367120000|2021-12-24 17:32:00|20543.16|20423.16|20544.29|20424.29|20544.34|20424.34|20542.69|20422.69|9
1640367130000|2021-12-24 17:32:10|20544.47|20424.47|20545.55|20425.55|20545.81|20425.81|20544.47|20424.47|9
1640367140000|2021-12-24 17:32:20|20544.88|20424.88|20545.25|20425.25|20545.43|20425.43|20544.75|20424.75|8
1640367150000|2021-12-24 17:32:30|20545.05|20425.05|20549.89|20429.89|20549.89|20429.89|20544.8|20424.8|10
1640367160000|2021-12-24 17:32:40|20550.33|20430.33|20552.26|20432.26|20552.26|20432.26|20550.33|20430.33|9
1640367170000|2021-12-24 17:32:50|20552.49|20432.49|20554.57|20434.57|20554.57|20434.57|20552.49|20432.49|10
1640367180000|2021-12-24 17:33:00|20554.82|20434.82|20554.77|20434.77|20555.12|20435.12|20554.61|20434.61|10
1640367190000|2021-12-24 17:33:10|20555.18|20435.18|20554.82|20434.82|20555.68|20435.68|20554.82|20434.82|10
1640367200000|2021-12-24 17:33:20|20554.95|20434.95|20554.98|20434.98|20554.98|20434.98|20554.29|20434.29|10
1640367210000|2021-12-24 17:33:30|20554.46|20434.46|20551.33|20431.33|20554.46|20434.46|20551.33|20431.33|9
1640367220000|2021-12-24 17:33:40|20551.13|20431.13|20548.35|20428.35|20551.5|20431.5|20548.35|20428.35|10
1640367230000|2021-12-24 17:33:50|20548.55|20428.55|20547.17|20427.17|20548.7|20428.7|20547.03|20427.03|9
1640367240000|2021-12-24 17:34:00|20546.86|20426.86|20545.6|20425.6|20547.01|20427.01|20545.6|20425.6|10
1640367250000|2021-12-24 17:34:10|20545.69|20425.69|20545.97|20425.97|20545.97|20425.97|20545.21|20425.21|10
1640367260000|2021-12-24 17:34:20|20546.48|20426.48|20549.58|20429.58|20549.58|20429.58|20546.45|20426.45|10
1640367270000|2021-12-24 17:34:30|20549.49|20429.49|20550.36|20430.36|20550.67|20430.67|20549.49|20429.49|10
1640367280000|2021-12-24 17:34:40|20550.24|20430.24|20552.43|20432.43|20552.43|20432.43|20550.16|20430.16|10
1640367290000|2021-12-24 17:34:50|20552.41|20432.41|20554.33|20434.33|20554.33|20434.33|20551.11|20431.11|10
1640367300000|2021-12-24 17:35:00|20555.07|20435.07|20557.54|20437.54|20557.54|20437.54|20555.07|20435.07|10
1640367310000|2021-12-24 17:35:10|20557.62|20437.62|20557.76|20437.76|20558.65|20438.65|20557.62|20437.62|10
1640367320000|2021-12-24 17:35:20|20558.03|20438.03|20558.44|20438.44|20558.86|20438.86|20558.02|20438.02|10
1640367330000|2021-12-24 17:35:30|20558.49|20438.49|20557.91|20437.91|20559.07|20439.07|20557.88|20437.88|9
1640367340000|2021-12-24 17:35:40|20557.79|20437.79|20558.75|20438.75|20558.75|20438.75|20556.8|20436.8|10
1640367350000|2021-12-24 17:35:50|20558.77|20438.77|20558.39|20438.39|20558.89|20438.89|20558.28|20438.28|10
1640367360000|2021-12-24 17:36:00|20558.64|20438.64|20557.08|20437.08|20558.64|20438.64|20556.72|20436.72|9
1640367370000|2021-12-24 17:36:10|20555.73|20435.73|20557.9|20437.9|20557.9|20437.9|20555.73|20435.73|10
1640367380000|2021-12-24 17:36:20|20558.36|20438.36|20559.28|20439.28|20559.43|20439.43|20558.23|20438.23|8
1640367390000|2021-12-24 17:36:30|20559.73|20439.73|20563.24|20443.24|20563.26|20443.26|20559.28|20439.28|10
1640367400000|2021-12-24 17:36:40|20563.41|20443.41|20564.48|20444.48|20564.48|20444.48|20563.41|20443.41|9
1640367410000|2021-12-24 17:36:50|20563.78|20443.78|20564.93|20444.93|20564.93|20444.93|20563.7|20443.7|9
1640367420000|2021-12-24 17:37:00|20564.65|20444.65|20565.69|20445.69|20565.69|20445.69|20564.65|20444.65|9
1640367430000|2021-12-24 17:37:10|20565.93|20445.93|20566.41|20446.41|20566.5|20446.5|20565.93|20445.93|10
1640367440000|2021-12-24 17:37:20|20566.48|20446.48|20567.51|20447.51|20568.01|20448.01|20566.42|20446.42|10
1640367450000|2021-12-24 17:37:30|20567.22|20447.22|20570.01|20450.01|20570.01|20450.01|20567.22|20447.22|9
1640367460000|2021-12-24 17:37:40|20570.61|20450.61|20574.01|20454.01|20574.01|20454.01|20569.93|20449.93|10
1640367470000|2021-12-24 17:37:50|20574.1|20454.1|20575.34|20455.34|20575.78|20455.78|20574.1|20454.1|10
1640367480000|2021-12-24 17:38:00|20576.02|20456.02|20576.05|20456.05|20576.46|20456.46|20575.59|20455.59|10
1640367490000|2021-12-24 17:38:10|20576.48|20456.48|20577.63|20457.63|20577.63|20457.63|20575.97|20455.97|10
1640367500000|2021-12-24 17:38:20|20578.15|20458.15|20577.92|20457.92|20578.44|20458.44|20577.79|20457.79|10
1640367510000|2021-12-24 17:38:30|20577.5|20457.5|20576.17|20456.17|20577.58|20457.58|20575.89|20455.89|10
1640367520000|2021-12-24 17:38:40|20576.57|20456.57|20580.25|20460.25|20580.25|20460.25|20576.57|20456.57|8
1640367530000|2021-12-24 17:38:50|20580.17|20460.17|20580.49|20460.49|20580.89|20460.89|20580|20460|10
1640367540000|2021-12-24 17:39:00|20580.96|20460.96|20580.36|20460.36|20580.96|20460.96|20579.07|20459.07|10
1640367550000|2021-12-24 17:39:10|20580.58|20460.58|20581.98|20461.98|20581.98|20461.98|20580.58|20460.58|10
1640367560000|2021-12-24 17:39:20|20581.5|20461.5|20580.43|20460.43|20581.8|20461.8|20580.43|20460.43|10
1640367570000|2021-12-24 17:39:30|20580.34|20460.34|20581.47|20461.47|20581.81|20461.81|20580.34|20460.34|10
1640367580000|2021-12-24 17:39:40|20582.68|20462.68|20583.72|20463.72|20583.86|20463.86|20582.68|20462.68|9
1640367590000|2021-12-24 17:39:50|20584.14|20464.14|20580.9|20460.9|20584.31|20464.31|20580.9|20460.9|10
1640367600000|2021-12-24 17:40:00|20581.16|20461.16|20583.05|20463.05|20583.05|20463.05|20581.16|20461.16|10
1640367610000|2021-12-24 17:40:10|20583.65|20463.65|20585.79|20465.79|20585.79|20465.79|20583.15|20463.15|10
1640367620000|2021-12-24 17:40:20|20585.48|20465.48|20583.82|20463.82|20585.77|20465.77|20583.54|20463.54|10
1640367630000|2021-12-24 17:40:30|20583.86|20463.86|20583.48|20463.48|20584.31|20464.31|20583.48|20463.48|10
1640367640000|2021-12-24 17:40:40|20583.25|20463.25|20582.61|20462.61|20583.25|20463.25|20582.3|20462.3|10
1640367650000|2021-12-24 17:40:50|20583.51|20463.51|20580.96|20460.96|20583.51|20463.51|20580.96|20460.96|10
1640367660000|2021-12-24 17:41:00|20580.26|20460.26|20578.45|20458.45|20580.26|20460.26|20577.81|20457.81|10
1640367670000|2021-12-24 17:41:10|20578.02|20458.02|20577.23|20457.23|20578.04|20458.04|20577.22|20457.22|10
1640367680000|2021-12-24 17:41:20|20577.39|20457.39|20577.11|20457.11|20578.04|20458.04|20576.96|20456.96|10
1640367690000|2021-12-24 17:41:30|20576.4|20456.4|20577.68|20457.68|20577.68|20457.68|20575.95|20455.95|10
1640367700000|2021-12-24 17:41:40|20577.21|20457.21|20579.77|20459.77|20579.77|20459.77|20577.21|20457.21|9
1640367710000|2021-12-24 17:41:50|20579.83|20459.83|20580.26|20460.26|20580.26|20460.26|20579.77|20459.77|9
1640367720000|2021-12-24 17:42:00|20580.22|20460.22|20584.75|20464.75|20584.84|20464.84|20580.22|20460.22|10
1640367730000|2021-12-24 17:42:10|20585.77|20465.77|20586.87|20466.87|20586.87|20466.87|20585.77|20465.77|10
1640367740000|2021-12-24 17:42:20|20586.9|20466.9|20587.76|20467.76|20587.76|20467.76|20586.73|20466.73|9
1640367750000|2021-12-24 17:42:30|20587.39|20467.39|20588.38|20468.38|20588.38|20468.38|20586.67|20466.67|9
1640367760000|2021-12-24 17:42:40|20588.07|20468.07|20587.67|20467.67|20588.47|20468.47|20587.46|20467.46|10
1640367770000|2021-12-24 17:42:50|20587.47|20467.47|20587.06|20467.06|20587.6|20467.6|20586.6|20466.6|10
1640367780000|2021-12-24 17:43:00|20587.09|20467.09|20585.74|20465.74|20587.09|20467.09|20585.74|20465.74|8
1640367790000|2021-12-24 17:43:10|20586.1|20466.1|20587.16|20467.16|20587.79|20467.79|20586.1|20466.1|10
1640367800000|2021-12-24 17:43:20|20587.19|20467.19|20588.44|20468.44|20588.44|20468.44|20587.09|20467.09|10
1640367810000|2021-12-24 17:43:30|20589.31|20469.31|20592.76|20472.76|20592.76|20472.76|20589.07|20469.07|10
1640367820000|2021-12-24 17:43:40|20592.64|20472.64|20598.4|20478.4|20598.44|20478.44|20592.64|20472.64|10
1640367830000|2021-12-24 17:43:50|20597.92|20477.92|20600.83|20480.83|20601.01|20481.01|20597.54|20477.54|10
1640367840000|2021-12-24 17:44:00|20601.53|20481.53|20604.32|20484.32|20604.5|20484.5|20600.55|20480.55|10
1640367850000|2021-12-24 17:44:10|20604.58|20484.58|20602.7|20482.7|20604.58|20484.58|20602.7|20482.7|10
1640367860000|2021-12-24 17:44:20|20602.98|20482.98|20603.16|20483.16|20603.19|20483.19|20602.75|20482.75|10
1640367870000|2021-12-24 17:44:30|20603.54|20483.54|20604.39|20484.39|20604.92|20484.92|20603.54|20483.54|10
1640367880000|2021-12-24 17:44:40|20603.76|20483.76|20601.78|20481.78|20603.76|20483.76|20601.78|20481.78|10
1640367890000|2021-12-24 17:44:50|20601.56|20481.56|20599.95|20479.95|20601.56|20481.56|20599.51|20479.51|10
1640367900000|2021-12-24 17:45:00|20599.46|20479.46|20605.02|20485.02|20605.02|20485.02|20599.46|20479.46|10
1640367910000|2021-12-24 17:45:10|20606.23|20486.23|20608.17|20488.17|20608.17|20488.17|20606.23|20486.23|10
1640367920000|2021-12-24 17:45:20|20608.44|20488.44|20609.28|20489.28|20610.29|20490.29|20608.44|20488.44|10
1640367930000|2021-12-24 17:45:30|20609.23|20489.23|20607.41|20487.41|20609.23|20489.23|20606.57|20486.57|10
1640367940000|2021-12-24 17:45:40|20606.91|20486.91|20605.86|20485.86|20606.91|20486.91|20605.25|20485.25|10
1640367950000|2021-12-24 17:45:50|20606.09|20486.09|20606.57|20486.57|20607.16|20487.16|20605.02|20485.02|9
1640367960000|2021-12-24 17:46:00|20606.78|20486.78|20609.67|20489.67|20609.67|20489.67|20606.78|20486.78|10
1640367970000|2021-12-24 17:46:10|20609.76|20489.76|20610.96|20490.96|20611.06|20491.06|20609.06|20489.06|10
1640367980000|2021-12-24 17:46:20|20610.17|20490.17|20613.03|20493.03|20613.1|20493.1|20609.92|20489.92|10
1640367990000|2021-12-24 17:46:30|20613.61|20493.61|20615.21|20495.21|20616.45|20496.45|20613.61|20493.61|10
1640368000000|2021-12-24 17:46:40|20615.88|20495.88|20618.16|20498.16|20618.16|20498.16|20615.88|20495.88|10
1640368010000|2021-12-24 17:46:50|20618.34|20498.34|20621|20501|20621|20501|20618.34|20498.34|10
1640368020000|2021-12-24 17:47:00|20621.56|20501.56|20626.33|20506.33|20626.33|20506.33|20621.56|20501.56|9
1640368030000|2021-12-24 17:47:10|20627.11|20507.11|20631.2|20511.2|20631.2|20511.2|20627.11|20507.11|10
1640368040000|2021-12-24 17:47:20|20631.1|20511.1|20631.36|20511.36|20631.36|20511.36|20630.02|20510.02|8
1640368050000|2021-12-24 17:47:30|20632.14|20512.14|20633.71|20513.71|20634.18|20514.18|20632.14|20512.14|10
1640368060000|2021-12-24 17:47:40|20633.55|20513.55|20634.74|20514.74|20634.74|20514.74|20633.52|20513.52|9
1640368070000|2021-12-24 17:47:50|20635.51|20515.51|20633.09|20513.09|20636.14|20516.14|20633.09|20513.09|10
1640368080000|2021-12-24 17:48:00|20633.11|20513.11|20629.59|20509.59|20633.11|20513.11|20629.59|20509.59|10
1640368090000|2021-12-24 17:48:10|20628.73|20508.73|20633.91|20513.91|20633.91|20513.91|20628.48|20508.48|10
1640368100000|2021-12-24 17:48:20|20634.07|20514.07|20635.16|20515.16|20635.37|20515.37|20633.89|20513.89|10
1640368110000|2021-12-24 17:48:30|20635.67|20515.67|20637.12|20517.12|20637.12|20517.12|20635.01|20515.01|10
1640368120000|2021-12-24 17:48:40|20638.2|20518.2|20643.1|20523.1|20643.1|20523.1|20638.2|20518.2|10
1640368130000|2021-12-24 17:48:50|20642.67|20522.67|20643.45|20523.45|20643.45|20523.45|20642.67|20522.67|10
1640368140000|2021-12-24 17:49:00|20643.3|20523.3|20643.47|20523.47|20643.67|20523.67|20642.71|20522.71|9
1640368150000|2021-12-24 17:49:10|20643.27|20523.27|20643.65|20523.65|20643.94|20523.94|20643.27|20523.27|8
1640368160000|2021-12-24 17:49:20|20643.85|20523.85|20642.5|20522.5|20644|20524|20642.14|20522.14|10
1640368170000|2021-12-24 17:49:30|20642.17|20522.17|20640.84|20520.84|20642.17|20522.17|20640.84|20520.84|9
1640368180000|2021-12-24 17:49:40|20640.74|20520.74|20640.98|20520.98|20641.01|20521.01|20640.11|20520.11|10
1640368190000|2021-12-24 17:49:50|20641.44|20521.44|20641.2|20521.2|20641.44|20521.44|20640.38|20520.38|10
1640368200000|2021-12-24 17:50:00|20641.41|20521.41|20641.52|20521.52|20641.98|20521.98|20640.96|20520.96|10
1640368210000|2021-12-24 17:50:10|20641.83|20521.83|20644.91|20524.91|20644.91|20524.91|20641.83|20521.83|9
1640368220000|2021-12-24 17:50:20|20644.52|20524.52|20643.96|20523.96|20644.52|20524.52|20643.63|20523.63|9
1640368230000|2021-12-24 17:50:30|20643.95|20523.95|20645.05|20525.05|20645.05|20525.05|20643.08|20523.08|10
1640368240000|2021-12-24 17:50:40|20644.8|20524.8|20646.75|20526.75|20646.75|20526.75|20644.17|20524.17|10
1640368250000|2021-12-24 17:50:50|20646.97|20526.97|20649.08|20529.08|20649.08|20529.08|20646.97|20526.97|10
1640368260000|2021-12-24 17:51:00|20649.2|20529.2|20649.97|20529.97|20650.66|20530.66|20649.15|20529.15|10
1640368270000|2021-12-24 17:51:10|20649.99|20529.99|20651.05|20531.05|20651.05|20531.05|20649.99|20529.99|9
1640368280000|2021-12-24 17:51:20|20650.56|20530.56|20650.96|20530.96|20651.13|20531.13|20650.51|20530.51|10
1640368290000|2021-12-24 17:51:30|20651.75|20531.75|20652.09|20532.09|20652.46|20532.46|20650.67|20530.67|9
1640368300000|2021-12-24 17:51:40|20651.55|20531.55|20652.22|20532.22|20652.62|20532.62|20651.01|20531.01|10
1640368310000|2021-12-24 17:51:50|20651.89|20531.89|20651.67|20531.67|20652.26|20532.26|20651.47|20531.47|10
1640368320000|2021-12-24 17:52:00|20651.93|20531.93|20651.42|20531.42|20652.12|20532.12|20651.05|20531.05|10
1640368330000|2021-12-24 17:52:10|20652.33|20532.33|20652.68|20532.68|20652.89|20532.89|20652.06|20532.06|10
1640368340000|2021-12-24 17:52:20|20653.2|20533.2|20653.09|20533.09|20653.94|20533.94|20653.09|20533.09|10
1640368350000|2021-12-24 17:52:30|20653.36|20533.36|20654.56|20534.56|20654.81|20534.81|20653.15|20533.15|10
1640368360000|2021-12-24 17:52:40|20654.19|20534.19|20655.23|20535.23|20655.53|20535.53|20654.11|20534.11|10
1640368370000|2021-12-24 17:52:50|20655.11|20535.11|20655.13|20535.13|20655.51|20535.51|20654.74|20534.74|9
1640368380000|2021-12-24 17:53:00|20655.71|20535.71|20658.58|20538.58|20658.58|20538.58|20655.71|20535.71|10
1640368390000|2021-12-24 17:53:10|20660.4|20540.4|20665.67|20545.67|20666.13|20546.13|20660.4|20540.4|10
1640368400000|2021-12-24 17:53:20|20666.07|20546.07|20671.35|20551.35|20671.58|20551.58|20666.07|20546.07|10
1640368410000|2021-12-24 17:53:30|20672.32|20552.32|20673.91|20553.91|20673.91|20553.91|20672|20552|10
1640368420000|2021-12-24 17:53:40|20673.98|20553.98|20671.49|20551.49|20673.98|20553.98|20671.43|20551.43|10
1640368430000|2021-12-24 17:53:50|20671.6|20551.6|20671.64|20551.64|20672.09|20552.09|20671.5|20551.5|10
1640368440000|2021-12-24 17:54:00|20671.42|20551.42|20670.68|20550.68|20671.42|20551.42|20670.66|20550.66|10
1640368450000|2021-12-24 17:54:10|20671.45|20551.45|20671.32|20551.32|20671.53|20551.53|20671.21|20551.21|8
1640368460000|2021-12-24 17:54:20|20671.47|20551.47|20673.06|20553.06|20673.12|20553.12|20671.47|20551.47|8
1640368470000|2021-12-24 17:54:30|20673.04|20553.04|20673.41|20553.41|20673.73|20553.73|20672.41|20552.41|10
1640368480000|2021-12-24 17:54:40|20673.92|20553.92|20674.45|20554.45|20675.05|20555.05|20673.92|20553.92|10
1640368490000|2021-12-24 17:54:50|20674.6|20554.6|20671.51|20551.51|20674.6|20554.6|20671.51|20551.51|10
1640368500000|2021-12-24 17:55:00|20672.09|20552.09|20670.23|20550.23|20672.09|20552.09|20670.23|20550.23|9
1640368510000|2021-12-24 17:55:10|20669.66|20549.66|20664|20544|20669.66|20549.66|20664|20544|10
1640368520000|2021-12-24 17:55:20|20663.88|20543.88|20663.28|20543.28|20663.88|20543.88|20663.28|20543.28|8
1640368530000|2021-12-24 17:55:30|20662.45|20542.45|20662.46|20542.46|20663.77|20543.77|20662.36|20542.36|10
1640368540000|2021-12-24 17:55:40|20662.45|20542.45|20662.3|20542.3|20663.1|20543.1|20662.3|20542.3|10
1640368550000|2021-12-24 17:55:50|20661.76|20541.76|20666.23|20546.23|20666.23|20546.23|20661.76|20541.76|10
1640368560000|2021-12-24 17:56:00|20666.43|20546.43|20668.98|20548.98|20668.98|20548.98|20665.96|20545.96|10
1640368570000|2021-12-24 17:56:10|20669.46|20549.46|20673.67|20553.67|20673.67|20553.67|20669.12|20549.12|10
1640368580000|2021-12-24 17:56:20|20673.93|20553.93|20675.21|20555.21|20675.84|20555.84|20673.89|20553.89|10
1640368590000|2021-12-24 17:56:30|20675.48|20555.48|20677.34|20557.34|20677.55|20557.55|20674.89|20554.89|10
1640368600000|2021-12-24 17:56:40|20677.75|20557.75|20680.36|20560.36|20680.36|20560.36|20677.75|20557.75|10
1640368610000|2021-12-24 17:56:50|20680.78|20560.78|20683.57|20563.57|20683.89|20563.89|20680.78|20560.78|10
1640368620000|2021-12-24 17:57:00|20682.78|20562.78|20681.53|20561.53|20682.78|20562.78|20681.41|20561.41|9
1640368630000|2021-12-24 17:57:10|20681.92|20561.92|20680.58|20560.58|20681.98|20561.98|20680.54|20560.54|9
1640368640000|2021-12-24 17:57:20|20680.51|20560.51|20679.37|20559.37|20680.83|20560.83|20679.16|20559.16|10
1640368650000|2021-12-24 17:57:30|20678.88|20558.88|20677.27|20557.27|20679.51|20559.51|20677.27|20557.27|10
1640368660000|2021-12-24 17:57:40|20677.23|20557.23|20676.74|20556.74|20677.7|20557.7|20676.74|20556.74|9
1640368670000|2021-12-24 17:57:50|20676.73|20556.73|20676.61|20556.61|20676.89|20556.89|20675.99|20555.99|10
1640368680000|2021-12-24 17:58:00|20676.69|20556.69|20676.25|20556.25|20676.78|20556.78|20676.22|20556.22|9
1640368690000|2021-12-24 17:58:10|20676.19|20556.19|20675.92|20555.92|20676.34|20556.34|20675.61|20555.61|10
1640368700000|2021-12-24 17:58:20|20676.03|20556.03|20675.56|20555.56|20676.12|20556.12|20675.56|20555.56|9
1640368710000|2021-12-24 17:58:30|20675.41|20555.41|20676.25|20556.25|20676.33|20556.33|20675.26|20555.26|10
1640368720000|2021-12-24 17:58:40|20675.99|20555.99|20676.33|20556.33|20676.73|20556.73|20675.99|20555.99|10
1640368730000|2021-12-24 17:58:50|20675.96|20555.96|20676.94|20556.94|20677.01|20557.01|20675.96|20555.96|10
1640368740000|2021-12-24 17:59:00|20676.95|20556.95|20676.16|20556.16|20677.35|20557.35|20676.15|20556.15|10
1640368750000|2021-12-24 17:59:10|20676.28|20556.28|20674.84|20554.84|20676.28|20556.28|20674.63|20554.63|10
1640368760000|2021-12-24 17:59:20|20674.56|20554.56|20674.96|20554.96|20675.42|20555.42|20674.36|20554.36|10
1640368770000|2021-12-24 17:59:30|20675.63|20555.63|20675.87|20555.87|20675.98|20555.98|20675.16|20555.16|10
1640368780000|2021-12-24 17:59:40|20675.36|20555.36|20674.5|20554.5|20675.37|20555.37|20674.06|20554.06|10
1640368790000|2021-12-24 17:59:50|20674.81|20554.81|20675.57|20555.57|20675.59|20555.59|20674.81|20554.81|10
1640368800000|2021-12-24 18:00:00|20675.59|20555.59|20680.54|20560.54|20680.54|20560.54|20675.59|20555.59|10
1640368810000|2021-12-24 18:00:10|20680.51|20560.51|20681.22|20561.22|20681.94|20561.94|20680.51|20560.51|10
1640368820000|2021-12-24 18:00:20|20680.77|20560.77|20680.98|20560.98|20681.04|20561.04|20680.14|20560.14|9
1640368830000|2021-12-24 18:00:30|20681.43|20561.43|20681.76|20561.76|20682.39|20562.39|20681.43|20561.43|10
1640368840000|2021-12-24 18:00:40|20681.79|20561.79|20680.43|20560.43|20682.18|20562.18|20680.43|20560.43|10
1640368850000|2021-12-24 18:00:50|20680.24|20560.24|20676.33|20556.33|20680.24|20560.24|20676.33|20556.33|10
1640368860000|2021-12-24 18:01:00|20676.37|20556.37|20674.51|20554.51|20676.37|20556.37|20674.3|20554.3|9
1640368870000|2021-12-24 18:01:10|20674.81|20554.81|20671.82|20551.82|20674.81|20554.81|20671.82|20551.82|10
1640368880000|2021-12-24 18:01:20|20671.6|20551.6|20674.22|20554.22|20674.22|20554.22|20671.6|20551.6|10
1640368890000|2021-12-24 18:01:30|20673.93|20553.93|20674.71|20554.71|20675.96|20555.96|20673.93|20553.93|10
1640368900000|2021-12-24 18:01:40|20674.96|20554.96|20675.28|20555.28|20675.56|20555.56|20674.78|20554.78|10
1640368910000|2021-12-24 18:01:50|20675.26|20555.26|20675.52|20555.52|20675.7|20555.7|20675.26|20555.26|10
1640368920000|2021-12-24 18:02:00|20675.68|20555.68|20675.31|20555.31|20676.29|20556.29|20675.07|20555.07|10
1640368930000|2021-12-24 18:02:10|20675.06|20555.06|20675.91|20555.91|20676.4|20556.4|20675.06|20555.06|8
1640368940000|2021-12-24 18:02:20|20675.04|20555.04|20674.47|20554.47|20675.23|20555.23|20674.4|20554.4|10
1640368950000|2021-12-24 18:02:30|20674.22|20554.22|20674.9|20554.9|20675.49|20555.49|20673.79|20553.79|10
1640368960000|2021-12-24 18:02:40|20675.16|20555.16|20670.95|20550.95|20675.16|20555.16|20670.95|20550.95|10
1640368970000|2021-12-24 18:02:50|20669.9|20549.9|20667.65|20547.65|20669.9|20549.9|20667.56|20547.56|10
1640368980000|2021-12-24 18:03:00|20666.71|20546.71|20665.39|20545.39|20666.71|20546.71|20665.39|20545.39|10
1640368990000|2021-12-24 18:03:10|20665.2|20545.2|20662.22|20542.22|20665.2|20545.2|20662.22|20542.22|10
1640369000000|2021-12-24 18:03:20|20662.43|20542.43|20661.32|20541.32|20662.67|20542.67|20661.32|20541.32|9
1640369010000|2021-12-24 18:03:30|20661.34|20541.34|20662.66|20542.66|20662.66|20542.66|20661.1|20541.1|10
1640369020000|2021-12-24 18:03:40|20662.94|20542.94|20664.59|20544.59|20664.8|20544.8|20662.94|20542.94|10
1640369030000|2021-12-24 18:03:50|20665.58|20545.58|20665.87|20545.87|20666.19|20546.19|20665.34|20545.34|10
1640369040000|2021-12-24 18:04:00|20666.18|20546.18|20667.04|20547.04|20667.04|20547.04|20665.9|20545.9|10
1640369050000|2021-12-24 18:04:10|20666.41|20546.41|20665.67|20545.67|20666.78|20546.78|20665.38|20545.38|9
1640369060000|2021-12-24 18:04:20|20665.68|20545.68|20666.39|20546.39|20666.39|20546.39|20665.54|20545.54|10
1640369070000|2021-12-24 18:04:30|20666.48|20546.48|20666.05|20546.05|20666.6|20546.6|20666.05|20546.05|10
1640369080000|2021-12-24 18:04:40|20665.81|20545.81|20664.85|20544.85|20666.07|20546.07|20664.83|20544.83|8
1640369090000|2021-12-24 18:04:50|20664.57|20544.57|20664.83|20544.83|20665.34|20545.34|20663.83|20543.83|9
1640369100000|2021-12-24 18:05:00|20665.03|20545.03|20662.51|20542.51|20665.03|20545.03|20662.51|20542.51|10
1640369110000|2021-12-24 18:05:10|20662.08|20542.08|20662.63|20542.63|20663.11|20543.11|20662.06|20542.06|10
1640369120000|2021-12-24 18:05:20|20662.84|20542.84|20663.12|20543.12|20663.12|20543.12|20660.62|20540.62|10
1640369130000|2021-12-24 18:05:30|20664.75|20544.75|20662.97|20542.97|20664.93|20544.93|20662.97|20542.97|10
1640369140000|2021-12-24 18:05:40|20662.81|20542.81|20663.51|20543.51|20663.59|20543.59|20662.81|20542.81|10
1640369150000|2021-12-24 18:05:50|20663.89|20543.89|20665.17|20545.17|20665.34|20545.34|20663.89|20543.89|10
1640369160000|2021-12-24 18:06:00|20665.28|20545.28|20667.88|20547.88|20667.88|20547.88|20665.26|20545.26|9
1640369170000|2021-12-24 18:06:10|20668.51|20548.51|20671.64|20551.64|20671.64|20551.64|20667.4|20547.4|10
1640369180000|2021-12-24 18:06:20|20671.79|20551.79|20675.72|20555.72|20675.72|20555.72|20671.79|20551.79|10
1640369190000|2021-12-24 18:06:30|20676.32|20556.32|20675.79|20555.79|20676.72|20556.72|20675.78|20555.78|9
1640369200000|2021-12-24 18:06:40|20678.32|20558.32|20681.63|20561.63|20681.63|20561.63|20678.32|20558.32|10
1640369210000|2021-12-24 18:06:50|20681.62|20561.62|20682.86|20562.86|20683.32|20563.32|20681.62|20561.62|10
1640369220000|2021-12-24 18:07:00|20682.28|20562.28|20684.89|20564.89|20684.89|20564.89|20682.28|20562.28|10
1640369230000|2021-12-24 18:07:10|20685.74|20565.74|20689.15|20569.15|20689.39|20569.39|20685.73|20565.73|10
1640369240000|2021-12-24 18:07:20|20689.18|20569.18|20688.95|20568.95|20689.18|20569.18|20688.19|20568.19|10
1640369250000|2021-12-24 18:07:30|20688.84|20568.84|20688.76|20568.76|20688.84|20568.84|20688.04|20568.04|10
1640369260000|2021-12-24 18:07:40|20689.01|20569.01|20689.54|20569.54|20689.58|20569.58|20688.64|20568.64|9
1640369270000|2021-12-24 18:07:50|20689.19|20569.19|20689.36|20569.36|20689.62|20569.62|20689.14|20569.14|10
1640369280000|2021-12-24 18:08:00|20688.75|20568.75|20690.85|20570.85|20690.85|20570.85|20688.75|20568.75|9
1640369290000|2021-12-24 18:08:10|20691.01|20571.01|20691.9|20571.9|20692.3|20572.3|20690.86|20570.86|10
1640369300000|2021-12-24 18:08:20|20692.15|20572.15|20691|20571|20692.15|20572.15|20691|20571|10
1640369310000|2021-12-24 18:08:30|20691.14|20571.14|20688.68|20568.68|20691.4|20571.4|20688.68|20568.68|10
1640369320000|2021-12-24 18:08:40|20688.61|20568.61|20689.13|20569.13|20689.47|20569.47|20688.59|20568.59|10
1640369330000|2021-12-24 18:08:50|20689.19|20569.19|20687.83|20567.83|20689.19|20569.19|20687.46|20567.46|10
1640369340000|2021-12-24 18:09:00|20687.91|20567.91|20687.93|20567.93|20688.31|20568.31|20687.67|20567.67|9
1640369350000|2021-12-24 18:09:10|20687.56|20567.56|20687.42|20567.42|20688.48|20568.48|20687.41|20567.41|10
1640369360000|2021-12-24 18:09:20|20687.63|20567.63|20685.79|20565.79|20687.67|20567.67|20685.79|20565.79|10
1640369370000|2021-12-24 18:09:30|20685.1|20565.1|20686.03|20566.03|20686.03|20566.03|20684.49|20564.49|9
1640369380000|2021-12-24 18:09:40|20685.96|20565.96|20687.09|20567.09|20687.09|20567.09|20685.96|20565.96|10
1640369390000|2021-12-24 18:09:50|20687|20567|20687.89|20567.89|20687.89|20567.89|20687|20567|9
1640369400000|2021-12-24 18:10:00|20688.38|20568.38|20690.03|20570.03|20690.03|20570.03|20688.38|20568.38|10
1640369410000|2021-12-24 18:10:10|20689.39|20569.39|20687.32|20567.32|20689.39|20569.39|20687.32|20567.32|10
1640369420000|2021-12-24 18:10:20|20687.09|20567.09|20687.02|20567.02|20687.59|20567.59|20686.95|20566.95|9
1640369430000|2021-12-24 18:10:30|20686.9|20566.9|20688.34|20568.34|20688.43|20568.43|20686.28|20566.28|10
1640369440000|2021-12-24 18:10:40|20689.11|20569.11|20690.18|20570.18|20690.28|20570.28|20688.64|20568.64|10
1640369450000|2021-12-24 18:10:50|20689.89|20569.89|20689.47|20569.47|20690.71|20570.71|20689.47|20569.47|9
1640369460000|2021-12-24 18:11:00|20689.64|20569.64|20685.55|20565.55|20689.64|20569.64|20685.55|20565.55|10
1640369470000|2021-12-24 18:11:10|20685.46|20565.46|20677.59|20557.59|20685.46|20565.46|20677.59|20557.59|10
1640369480000|2021-12-24 18:11:20|20675.89|20555.89|20671.21|20551.21|20675.89|20555.89|20671.21|20551.21|10
1640369490000|2021-12-24 18:11:30|20671.33|20551.33|20670.69|20550.69|20672.01|20552.01|20670.24|20550.24|10
1640369500000|2021-12-24 18:11:40|20670.77|20550.77|20670.93|20550.93|20671.85|20551.85|20670.77|20550.77|10
1640369510000|2021-12-24 18:11:50|20670.94|20550.94|20671.32|20551.32|20671.8|20551.8|20670.36|20550.36|10
1640369520000|2021-12-24 18:12:00|20670.49|20550.49|20669.25|20549.25|20670.49|20550.49|20669.19|20549.19|9
1640369530000|2021-12-24 18:12:10|20668.49|20548.49|20666.05|20546.05|20668.49|20548.49|20666.05|20546.05|10
1640369540000|2021-12-24 18:12:20|20665.9|20545.9|20665.2|20545.2|20666.09|20546.09|20664.38|20544.38|9
1640369550000|2021-12-24 18:12:30|20665.35|20545.35|20665.98|20545.98|20665.98|20545.98|20665.02|20545.02|10
1640369560000|2021-12-24 18:12:40|20665.67|20545.67|20664.14|20544.14|20666.26|20546.26|20664.14|20544.14|10
1640369570000|2021-12-24 18:12:50|20663.89|20543.89|20660.03|20540.03|20663.89|20543.89|20660.03|20540.03|10
1640369580000|2021-12-24 18:13:00|20659.92|20539.92|20657.51|20537.51|20659.92|20539.92|20657.37|20537.37|10
1640369590000|2021-12-24 18:13:10|20657.77|20537.77|20656.01|20536.01|20657.77|20537.77|20656.01|20536.01|10
1640369600000|2021-12-24 18:13:20|20656.09|20536.09|20656.79|20536.79|20656.79|20536.79|20655.15|20535.15|10
1640369610000|2021-12-24 18:13:30|20657.67|20537.67|20656.02|20536.02|20657.93|20537.93|20656.02|20536.02|10
1640369620000|2021-12-24 18:13:40|20656.14|20536.14|20654.98|20534.98|20656.14|20536.14|20654.88|20534.88|9
1640369630000|2021-12-24 18:13:50|20655.2|20535.2|20654.41|20534.41|20655.32|20535.32|20654.18|20534.18|8
1640369640000|2021-12-24 18:14:00|20654.39|20534.39|20653.31|20533.31|20654.42|20534.42|20653.3|20533.3|10
1640369650000|2021-12-24 18:14:10|20653.28|20533.28|20649.73|20529.73|20653.28|20533.28|20649.73|20529.73|9
1640369660000|2021-12-24 18:14:20|20649.81|20529.81|20652.57|20532.57|20652.57|20532.57|20649.81|20529.81|10
1640369670000|2021-12-24 18:14:30|20653.92|20533.92|20659.52|20539.52|20659.52|20539.52|20653.92|20533.92|10
1640369680000|2021-12-24 18:14:40|20659.55|20539.55|20660.38|20540.38|20660.77|20540.77|20659.55|20539.55|10
1640369690000|2021-12-24 18:14:50|20660.94|20540.94|20662.51|20542.51|20662.86|20542.86|20660.94|20540.94|8
1640369700000|2021-12-24 18:15:00|20662.76|20542.76|20663.08|20543.08|20663.36|20543.36|20662.48|20542.48|8
1640369710000|2021-12-24 18:15:10|20663.63|20543.63|20662.86|20542.86|20663.95|20543.95|20662.82|20542.82|10
1640369720000|2021-12-24 18:15:20|20662.71|20542.71|20661.45|20541.45|20662.71|20542.71|20661.45|20541.45|9
1640369730000|2021-12-24 18:15:30|20661.32|20541.32|20663.64|20543.64|20663.7|20543.7|20660.77|20540.77|10
1640369740000|2021-12-24 18:15:40|20664.27|20544.27|20666.71|20546.71|20666.83|20546.83|20664.27|20544.27|10
1640369750000|2021-12-24 18:15:50|20666.68|20546.68|20666.01|20546.01|20666.91|20546.91|20666.01|20546.01|10
1640369760000|2021-12-24 18:16:00|20665.77|20545.77|20666.03|20546.03|20666.84|20546.84|20665.77|20545.77|10
1640369770000|2021-12-24 18:16:10|20666.08|20546.08|20668.82|20548.82|20668.82|20548.82|20665.92|20545.92|10
1640369780000|2021-12-24 18:16:20|20669.41|20549.41|20669.17|20549.17|20669.95|20549.95|20668.7|20548.7|8
1640369790000|2021-12-24 18:16:30|20670.33|20550.33|20670.76|20550.76|20670.83|20550.83|20670.33|20550.33|10
1640369800000|2021-12-24 18:16:40|20670.53|20550.53|20671.87|20551.87|20673.64|20553.64|20670.53|20550.53|9
1640369810000|2021-12-24 18:16:50|20672.04|20552.04|20673.78|20553.78|20673.91|20553.91|20672.04|20552.04|10
1640369820000|2021-12-24 18:17:00|20673.68|20553.68|20674.62|20554.62|20674.92|20554.92|20673.68|20553.68|10
1640369830000|2021-12-24 18:17:10|20674.74|20554.74|20675.71|20555.71|20676.19|20556.19|20674.74|20554.74|10
1640369840000|2021-12-24 18:17:20|20675.96|20555.96|20676.68|20556.68|20676.81|20556.81|20675.96|20555.96|10
1640369850000|2021-12-24 18:17:30|20676.47|20556.47|20672.05|20552.05|20676.47|20556.47|20672.05|20552.05|10
1640369860000|2021-12-24 18:17:40|20671.72|20551.72|20667.82|20547.82|20671.72|20551.72|20667.82|20547.82|10
1640369870000|2021-12-24 18:17:50|20668.47|20548.47|20667.04|20547.04|20668.47|20548.47|20667.04|20547.04|10
1640369880000|2021-12-24 18:18:00|20665.29|20545.29|20664.3|20544.3|20665.29|20545.29|20664.24|20544.24|10
1640369890000|2021-12-24 18:18:10|20664.55|20544.55|20663.9|20543.9|20664.55|20544.55|20663.67|20543.67|9
1640369900000|2021-12-24 18:18:20|20663.91|20543.91|20663.16|20543.16|20663.91|20543.91|20663.03|20543.03|9
1640369910000|2021-12-24 18:18:30|20663.2|20543.2|20662.99|20542.99|20663.44|20543.44|20662.99|20542.99|9
1640369920000|2021-12-24 18:18:40|20663.28|20543.28|20663.75|20543.75|20663.75|20543.75|20662.85|20542.85|9
1640369930000|2021-12-24 18:18:50|20663.71|20543.71|20663.92|20543.92|20663.99|20543.99|20663.71|20543.71|9
1640369940000|2021-12-24 18:19:00|20663.85|20543.85|20663.35|20543.35|20663.85|20543.85|20662.91|20542.91|10
1640369950000|2021-12-24 18:19:10|20663.22|20543.22|20659.96|20539.96|20663.22|20543.22|20659.43|20539.43|10
1640369960000|2021-12-24 18:19:20|20659.93|20539.93|20660.46|20540.46|20660.87|20540.87|20659.71|20539.71|10
1640369970000|2021-12-24 18:19:30|20660.36|20540.36|20660.42|20540.42|20661.57|20541.57|20660.18|20540.18|9
1640369980000|2021-12-24 18:19:40|20659.34|20539.34|20659|20539|20659.34|20539.34|20657.77|20537.77|10
1640369990000|2021-12-24 18:19:50|20659.05|20539.05|20659.26|20539.26|20659.26|20539.26|20657.9|20537.9|10
1640370000000|2021-12-24 18:20:00|20659.14|20539.14|20658.87|20538.87|20659.14|20539.14|20658.59|20538.59|10
1640370010000|2021-12-24 18:20:10|20660.07|20540.07|20660.55|20540.55|20660.55|20540.55|20659.51|20539.51|9
1640370020000|2021-12-24 18:20:20|20660.61|20540.61|20664.41|20544.41|20664.41|20544.41|20660.61|20540.61|10
1640370030000|2021-12-24 18:20:30|20664.89|20544.89|20665.53|20545.53|20665.81|20545.81|20664.89|20544.89|9
1640370040000|2021-12-24 18:20:40|20665.57|20545.57|20665.41|20545.41|20665.97|20545.97|20665.12|20545.12|10
1640370050000|2021-12-24 18:20:50|20664.82|20544.82|20663.83|20543.83|20664.82|20544.82|20663.38|20543.38|9
1640370060000|2021-12-24 18:21:00|20664.03|20544.03|20664.75|20544.75|20664.79|20544.79|20664.03|20544.03|10
1640370070000|2021-12-24 18:21:10|20664.81|20544.81|20664.69|20544.69|20664.9|20544.9|20664.45|20544.45|9
1640370080000|2021-12-24 18:21:20|20664.84|20544.84|20664.3|20544.3|20664.87|20544.87|20664.04|20544.04|8
1640370090000|2021-12-24 18:21:30|20663.87|20543.87|20663.08|20543.08|20663.87|20543.87|20662.68|20542.68|10
1640370100000|2021-12-24 18:21:40|20663.33|20543.33|20662.79|20542.79|20663.33|20543.33|20662.39|20542.39|9
1640370110000|2021-12-24 18:21:50|20662.37|20542.37|20660.6|20540.6|20662.37|20542.37|20660.6|20540.6|10
1640370120000|2021-12-24 18:22:00|20660.53|20540.53|20657.67|20537.67|20660.53|20540.53|20657.67|20537.67|10
1640370130000|2021-12-24 18:22:10|20656.99|20536.99|20655.54|20535.54|20656.99|20536.99|20655.54|20535.54|10
1640370140000|2021-12-24 18:22:20|20655.68|20535.68|20655.18|20535.18|20655.68|20535.68|20654.71|20534.71|8
1640370150000|2021-12-24 18:22:30|20654.65|20534.65|20655.1|20535.1|20655.32|20535.32|20654.65|20534.65|7
1640370160000|2021-12-24 18:22:40|20655.39|20535.39|20656.83|20536.83|20656.83|20536.83|20655.39|20535.39|9
1640370170000|2021-12-24 18:22:50|20656.75|20536.75|20656.68|20536.68|20657|20537|20655.72|20535.72|9
1640370180000|2021-12-24 18:23:00|20656.73|20536.73|20657.58|20537.58|20657.75|20537.75|20656.73|20536.73|9
1640370190000|2021-12-24 18:23:10|20657.61|20537.61|20657.8|20537.8|20658.66|20538.66|20657.61|20537.61|9
1640370200000|2021-12-24 18:23:20|20657.75|20537.75|20657.99|20537.99|20658.47|20538.47|20657.75|20537.75|7
1640370210000|2021-12-24 18:23:30|20657.84|20537.84|20657.26|20537.26|20658.14|20538.14|20656.75|20536.75|10
1640370220000|2021-12-24 18:23:40|20657.44|20537.44|20656.78|20536.78|20657.6|20537.6|20656.68|20536.68|10
1640370230000|2021-12-24 18:23:50|20657.37|20537.37|20661.82|20541.82|20661.82|20541.82|20657.37|20537.37|10
1640370240000|2021-12-24 18:24:00|20661.98|20541.98|20663.79|20543.79|20664.23|20544.23|20661.98|20541.98|10
1640370250000|2021-12-24 18:24:10|20664.3|20544.3|20664.61|20544.61|20664.61|20544.61|20663.3|20543.3|10
1640370260000|2021-12-24 18:24:20|20664.76|20544.76|20666.24|20546.24|20666.24|20546.24|20664.76|20544.76|8
1640370270000|2021-12-24 18:24:30|20666.55|20546.55|20667.12|20547.12|20667.3|20547.3|20666.25|20546.25|9
1640370280000|2021-12-24 18:24:40|20667.05|20547.05|20669.96|20549.96|20669.96|20549.96|20667.05|20547.05|10
1640370290000|2021-12-24 18:24:50|20671.17|20551.17|20672.54|20552.54|20672.66|20552.66|20671.17|20551.17|8
1640370300000|2021-12-24 18:25:00|20672.4|20552.4|20673.34|20553.34|20673.97|20553.97|20672.4|20552.4|10
1640370310000|2021-12-24 18:25:10|20673.75|20553.75|20680.82|20560.82|20680.82|20560.82|20673.75|20553.75|10
1640370320000|2021-12-24 18:25:20|20681.48|20561.48|20685.22|20565.22|20686.32|20566.32|20681.48|20561.48|10
1640370330000|2021-12-24 18:25:30|20684.58|20564.58|20684.07|20564.07|20684.95|20564.95|20684.07|20564.07|10
1640370340000|2021-12-24 18:25:40|20684.44|20564.44|20678.01|20558.01|20684.44|20564.44|20677.96|20557.96|10
1640370350000|2021-12-24 18:25:50|20677.7|20557.7|20671.83|20551.83|20677.7|20557.7|20671.8|20551.8|10
1640370360000|2021-12-24 18:26:00|20671.99|20551.99|20669.48|20549.48|20671.99|20551.99|20669.48|20549.48|10
1640370370000|2021-12-24 18:26:10|20669.45|20549.45|20667.93|20547.93|20669.45|20549.45|20667.79|20547.79|10
1640370380000|2021-12-24 18:26:20|20667.89|20547.89|20665.78|20545.78|20667.89|20547.89|20665.61|20545.61|7
1640370390000|2021-12-24 18:26:30|20666|20546|20662.84|20542.84|20666|20546|20662.84|20542.84|8
1640370400000|2021-12-24 18:26:40|20661.36|20541.36|20649.38|20529.38|20661.36|20541.36|20649.38|20529.38|10
1640370410000|2021-12-24 18:26:50|20648.89|20528.89|20646.57|20526.57|20649.35|20529.35|20646.57|20526.57|10
1640370420000|2021-12-24 18:27:00|20646.83|20526.83|20641.6|20521.6|20646.9|20526.9|20640.89|20520.89|10
1640370430000|2021-12-24 18:27:10|20641.39|20521.39|20641.8|20521.8|20642.62|20522.62|20641.39|20521.39|10
1640370440000|2021-12-24 18:27:20|20641.94|20521.94|20642.91|20522.91|20642.91|20522.91|20641.94|20521.94|10
1640370450000|2021-12-24 18:27:30|20643.18|20523.18|20644.46|20524.46|20644.54|20524.54|20643.06|20523.06|10
1640370460000|2021-12-24 18:27:40|20644.75|20524.75|20644.15|20524.15|20645.17|20525.17|20644.15|20524.15|10
1640370470000|2021-12-24 18:27:50|20644.1|20524.1|20642.63|20522.63|20644.1|20524.1|20642.62|20522.62|10
1640370480000|2021-12-24 18:28:00|20642.66|20522.66|20642.54|20522.54|20642.96|20522.96|20642.54|20522.54|10
1640370490000|2021-12-24 18:28:10|20642.57|20522.57|20643.19|20523.19|20643.46|20523.46|20641.86|20521.86|10
1640370500000|2021-12-24 18:28:20|20643.45|20523.45|20643.65|20523.65|20644.36|20524.36|20643.45|20523.45|10
1640370510000|2021-12-24 18:28:30|20643.52|20523.52|20643.31|20523.31|20643.9|20523.9|20642.9|20522.9|9
1640370520000|2021-12-24 18:28:40|20643.84|20523.84|20643.81|20523.81|20644.14|20524.14|20643.22|20523.22|9
1640370530000|2021-12-24 18:28:50|20643.95|20523.95|20647.93|20527.93|20648|20528|20643.95|20523.95|10
1640370540000|2021-12-24 18:29:00|20647.39|20527.39|20647.88|20527.88|20648.43|20528.43|20647.06|20527.06|10
1640370550000|2021-12-24 18:29:10|20648.4|20528.4|20650.34|20530.34|20650.34|20530.34|20648.4|20528.4|10
1640370560000|2021-12-24 18:29:20|20652.07|20532.07|20654.65|20534.65|20654.65|20534.65|20650.16|20530.16|10
1640370570000|2021-12-24 18:29:30|20655.07|20535.07|20655.46|20535.46|20655.89|20535.89|20654.7|20534.7|10
1640370580000|2021-12-24 18:29:40|20655.81|20535.81|20658.05|20538.05|20658.05|20538.05|20655.36|20535.36|10
1640370590000|2021-12-24 18:29:50|20658.06|20538.06|20658.46|20538.46|20658.46|20538.46|20657.65|20537.65|7
1640370600000|2021-12-24 18:30:00|20658.34|20538.34|20656.39|20536.39|20658.34|20538.34|20656.39|20536.39|9
1640370610000|2021-12-24 18:30:10|20655.64|20535.64|20655.58|20535.58|20655.73|20535.73|20655.33|20535.33|10
1640370620000|2021-12-24 18:30:20|20655.57|20535.57|20655.81|20535.81|20657.44|20537.44|20655.57|20535.57|10
1640370630000|2021-12-24 18:30:30|20655.96|20535.96|20654.22|20534.22|20655.96|20535.96|20654.14|20534.14|9
1640370640000|2021-12-24 18:30:40|20654.06|20534.06|20654.62|20534.62|20654.62|20534.62|20653.75|20533.75|8
1640370650000|2021-12-24 18:30:50|20654.91|20534.91|20655.73|20535.73|20655.73|20535.73|20654.16|20534.16|10
1640370660000|2021-12-24 18:31:00|20657.21|20537.21|20664.77|20544.77|20664.96|20544.96|20657.21|20537.21|10
1640370670000|2021-12-24 18:31:10|20665.84|20545.84|20670.45|20550.45|20670.73|20550.73|20665.84|20545.84|9
1640370680000|2021-12-24 18:31:20|20671.45|20551.45|20671.25|20551.25|20672.58|20552.58|20670.74|20550.74|10
1640370690000|2021-12-24 18:31:30|20671.33|20551.33|20670.79|20550.79|20671.73|20551.73|20670.7|20550.7|10
1640370700000|2021-12-24 18:31:40|20672.11|20552.11|20671.03|20551.03|20672.49|20552.49|20671.03|20551.03|10
1640370710000|2021-12-24 18:31:50|20670.98|20550.98|20671.19|20551.19|20671.19|20551.19|20670.52|20550.52|7
1640370720000|2021-12-24 18:32:00|20672.36|20552.36|20671.7|20551.7|20672.36|20552.36|20671.54|20551.54|10
1640370730000|2021-12-24 18:32:10|20671.06|20551.06|20669.34|20549.34|20671.6|20551.6|20669.34|20549.34|10
1640370740000|2021-12-24 18:32:20|20668.94|20548.94|20664.91|20544.91|20668.94|20548.94|20664.91|20544.91|10
1640370750000|2021-12-24 18:32:30|20665.12|20545.12|20665.22|20545.22|20665.47|20545.47|20664.42|20544.42|10
1640370760000|2021-12-24 18:32:40|20665.62|20545.62|20667.94|20547.94|20667.94|20547.94|20665.24|20545.24|10
1640370770000|2021-12-24 18:32:50|20667.8|20547.8|20669.89|20549.89|20669.89|20549.89|20667.8|20547.8|10
1640370780000|2021-12-24 18:33:00|20669.71|20549.71|20671.12|20551.12|20671.12|20551.12|20669.71|20549.71|10
1640370790000|2021-12-24 18:33:10|20671.3|20551.3|20674.75|20554.75|20674.75|20554.75|20671.3|20551.3|10
1640370800000|2021-12-24 18:33:20|20674.74|20554.74|20675.61|20555.61|20675.61|20555.61|20674.43|20554.43|10
1640370810000|2021-12-24 18:33:30|20675.71|20555.71|20677.65|20557.65|20677.65|20557.65|20675.71|20555.71|10
1640370820000|2021-12-24 18:33:40|20677.46|20557.46|20678.56|20558.56|20678.56|20558.56|20677.38|20557.38|9
1640370830000|2021-12-24 18:33:50|20678.54|20558.54|20677.98|20557.98|20678.99|20558.99|20677.88|20557.88|9
1640370840000|2021-12-24 18:34:00|20678.39|20558.39|20678.75|20558.75|20678.75|20558.75|20678.3|20558.3|8
1640370850000|2021-12-24 18:34:10|20678.36|20558.36|20679.41|20559.41|20679.41|20559.41|20678.36|20558.36|10
1640370860000|2021-12-24 18:34:20|20679.15|20559.15|20676.49|20556.49|20679.49|20559.49|20676.49|20556.49|10
1640370870000|2021-12-24 18:34:30|20675.91|20555.91|20674.84|20554.84|20675.91|20555.91|20673.41|20553.41|10
1640370880000|2021-12-24 18:34:40|20674.88|20554.88|20672.17|20552.17|20674.88|20554.88|20672.12|20552.12|10
1640370890000|2021-12-24 18:34:50|20672.12|20552.12|20671.16|20551.16|20672.12|20552.12|20670.71|20550.71|10
1640370900000|2021-12-24 18:35:00|20671.38|20551.38|20671.77|20551.77|20672.12|20552.12|20670.94|20550.94|10
1640370910000|2021-12-24 18:35:10|20671.6|20551.6|20672.18|20552.18|20672.35|20552.35|20671.51|20551.51|10
1640370920000|2021-12-24 18:35:20|20672.71|20552.71|20673.85|20553.85|20673.85|20553.85|20672.71|20552.71|9
1640370930000|2021-12-24 18:35:30|20674.33|20554.33|20676.47|20556.47|20676.47|20556.47|20674.33|20554.33|10
1640370940000|2021-12-24 18:35:40|20676.53|20556.53|20680.42|20560.42|20680.42|20560.42|20676.53|20556.53|10
1640370950000|2021-12-24 18:35:50|20680.36|20560.36|20681.02|20561.02|20681.12|20561.12|20680.36|20560.36|8
1640370960000|2021-12-24 18:36:00|20680.87|20560.87|20682.81|20562.81|20682.81|20562.81|20680.87|20560.87|10
1640370970000|2021-12-24 18:36:10|20682.56|20562.56|20685.62|20565.62|20686.38|20566.38|20682.52|20562.52|9
1640370980000|2021-12-24 18:36:20|20685.83|20565.83|20683.8|20563.8|20685.83|20565.83|20683.8|20563.8|10
1640370990000|2021-12-24 18:36:30|20683.79|20563.79|20683.98|20563.98|20683.98|20563.98|20683.6|20563.6|10
1640371000000|2021-12-24 18:36:40|20683.87|20563.87|20682.9|20562.9|20683.87|20563.87|20682.58|20562.58|10
1640371010000|2021-12-24 18:36:50|20682.93|20562.93|20683.12|20563.12|20683.27|20563.27|20682.57|20562.57|9
1640371020000|2021-12-24 18:37:00|20683.22|20563.22|20684.05|20564.05|20684.05|20564.05|20682.94|20562.94|9
1640371030000|2021-12-24 18:37:10|20684.06|20564.06|20686.04|20566.04|20686.04|20566.04|20684.06|20564.06|10
1640371040000|2021-12-24 18:37:20|20685.99|20565.99|20688.59|20568.59|20688.59|20568.59|20685.99|20565.99|10
1640371050000|2021-12-24 18:37:30|20688.55|20568.55|20688.77|20568.77|20689.19|20569.19|20688.26|20568.26|10
1640371060000|2021-12-24 18:37:40|20688.4|20568.4|20689.27|20569.27|20689.32|20569.32|20688.4|20568.4|10
1640371070000|2021-12-24 18:37:50|20689.87|20569.87|20689.86|20569.86|20690.01|20570.01|20689.11|20569.11|10
1640371080000|2021-12-24 18:38:00|20689.99|20569.99|20696.53|20576.53|20696.69|20576.69|20689.85|20569.85|10
1640371090000|2021-12-24 18:38:10|20696.43|20576.43|20697.72|20577.72|20697.72|20577.72|20696.43|20576.43|10
1640371100000|2021-12-24 18:38:20|20697.63|20577.63|20699.11|20579.11|20699.11|20579.11|20697.63|20577.63|10
1640371110000|2021-12-24 18:38:30|20698.99|20578.99|20700.38|20580.38|20700.66|20580.66|20698.99|20578.99|10
1640371120000|2021-12-24 18:38:40|20700.6|20580.6|20701.97|20581.97|20701.97|20581.97|20700.52|20580.52|9
1640371130000|2021-12-24 18:38:50|20702|20582|20703.84|20583.84|20703.98|20583.98|20701.36|20581.36|10
1640371140000|2021-12-24 18:39:00|20704.3|20584.3|20704.72|20584.72|20704.9|20584.9|20704.27|20584.27|9
1640371150000|2021-12-24 18:39:10|20704.73|20584.73|20704.91|20584.91|20705.34|20585.34|20704.52|20584.52|10
1640371160000|2021-12-24 18:39:20|20705.02|20585.02|20705.89|20585.89|20706.09|20586.09|20704.88|20584.88|10
1640371170000|2021-12-24 18:39:30|20705.93|20585.93|20704.05|20584.05|20706.05|20586.05|20704.05|20584.05|10
1640371180000|2021-12-24 18:39:40|20704.2|20584.2|20703.47|20583.47|20704.35|20584.35|20703.31|20583.31|9
1640371190000|2021-12-24 18:39:50|20702.87|20582.87|20704.4|20584.4|20704.4|20584.4|20702.87|20582.87|8
1640371200000|2021-12-24 18:40:00|20705.13|20585.13|20706.24|20586.24|20706.24|20586.24|20705.08|20585.08|10
1640371210000|2021-12-24 18:40:10|20706.52|20586.52|20707.27|20587.27|20707.42|20587.42|20706.44|20586.44|10
1640371220000|2021-12-24 18:40:20|20707.11|20587.11|20709.79|20589.79|20709.91|20589.91|20707.11|20587.11|10
1640371230000|2021-12-24 18:40:30|20709.82|20589.82|20710.3|20590.3|20711.18|20591.18|20709.08|20589.08|10
1640371240000|2021-12-24 18:40:40|20710.28|20590.28|20714.76|20594.76|20714.98|20594.98|20710.28|20590.28|10
1640371250000|2021-12-24 18:40:50|20715.12|20595.12|20715.87|20595.87|20716.24|20596.24|20715.12|20595.12|10
1640371260000|2021-12-24 18:41:00|20715.93|20595.93|20714.01|20594.01|20715.93|20595.93|20714.01|20594.01|10
1640371270000|2021-12-24 18:41:10|20713.98|20593.98|20711.78|20591.78|20713.98|20593.98|20711.78|20591.78|10
1640371280000|2021-12-24 18:41:20|20711.86|20591.86|20712.73|20592.73|20713.73|20593.73|20711.86|20591.86|10
1640371290000|2021-12-24 18:41:30|20712.46|20592.46|20713.51|20593.51|20713.76|20593.76|20712.46|20592.46|10
1640371300000|2021-12-24 18:41:40|20714.62|20594.62|20715.77|20595.77|20716.36|20596.36|20714.62|20594.62|10
1640371310000|2021-12-24 18:41:50|20716.15|20596.15|20716.75|20596.75|20716.93|20596.93|20715.76|20595.76|10
1640371320000|2021-12-24 18:42:00|20716.79|20596.79|20718.11|20598.11|20718.83|20598.83|20716.79|20596.79|10
1640371330000|2021-12-24 18:42:10|20718.33|20598.33|20715.77|20595.77|20718.61|20598.61|20715.77|20595.77|10
1640371340000|2021-12-24 18:42:20|20714.57|20594.57|20711.88|20591.88|20714.8|20594.8|20711.88|20591.88|10
1640371350000|2021-12-24 18:42:30|20712.64|20592.64|20708.53|20588.53|20712.64|20592.64|20708.53|20588.53|10
1640371360000|2021-12-24 18:42:40|20707.97|20587.97|20702.74|20582.74|20707.97|20587.97|20702.74|20582.74|8
1640371370000|2021-12-24 18:42:50|20702.06|20582.06|20701.85|20581.85|20702.06|20582.06|20700.57|20580.57|10
1640371380000|2021-12-24 18:43:00|20700.55|20580.55|20705.67|20585.67|20705.67|20585.67|20700.55|20580.55|10
1640371390000|2021-12-24 18:43:10|20705.27|20585.27|20706.54|20586.54|20706.89|20586.89|20705.27|20585.27|10
1640371400000|2021-12-24 18:43:20|20706.81|20586.81|20707.44|20587.44|20707.59|20587.59|20706.81|20586.81|10
1640371410000|2021-12-24 18:43:30|20707.8|20587.8|20706.8|20586.8|20707.8|20587.8|20706.79|20586.79|10
1640371420000|2021-12-24 18:43:40|20706.96|20586.96|20706.76|20586.76|20707.29|20587.29|20706.6|20586.6|10
1640371430000|2021-12-24 18:43:50|20706.8|20586.8|20704.95|20584.95|20706.8|20586.8|20704.95|20584.95|10
1640371440000|2021-12-24 18:44:00|20704.38|20584.38|20705.93|20585.93|20705.93|20585.93|20704.35|20584.35|10
1640371450000|2021-12-24 18:44:10|20705.81|20585.81|20708.67|20588.67|20708.67|20588.67|20705.81|20585.81|9
1640371460000|2021-12-24 18:44:20|20708.05|20588.05|20715.23|20595.23|20715.23|20595.23|20708.05|20588.05|10
1640371470000|2021-12-24 18:44:30|20715.88|20595.88|20721.05|20601.05|20721.5|20601.5|20715.7|20595.7|9
1640371480000|2021-12-24 18:44:40|20720.91|20600.91|20719.79|20599.79|20720.91|20600.91|20719.2|20599.2|10
1640371490000|2021-12-24 18:44:50|20719.72|20599.72|20718.83|20598.83|20719.72|20599.72|20718.83|20598.83|10
1640371500000|2021-12-24 18:45:00|20719.05|20599.05|20720.6|20600.6|20720.6|20600.6|20718.45|20598.45|10
1640371510000|2021-12-24 18:45:10|20720.05|20600.05|20719.66|20599.66|20720.96|20600.96|20719.63|20599.63|10
1640371520000|2021-12-24 18:45:20|20718.91|20598.91|20716.24|20596.24|20719.08|20599.08|20716.24|20596.24|10
1640371530000|2021-12-24 18:45:30|20715.91|20595.91|20715.39|20595.39|20716.39|20596.39|20715.16|20595.16|10
1640371540000|2021-12-24 18:45:40|20715.12|20595.12|20714.75|20594.75|20715.67|20595.67|20714.35|20594.35|10
1640371550000|2021-12-24 18:45:50|20714.91|20594.91|20713.63|20593.63|20714.91|20594.91|20713.63|20593.63|10
1640371560000|2021-12-24 18:46:00|20713.6|20593.6|20717.24|20597.24|20717.26|20597.26|20713.6|20593.6|10
1640371570000|2021-12-24 18:46:10|20717.26|20597.26|20717.14|20597.14|20717.71|20597.71|20716.9|20596.9|9
1640371580000|2021-12-24 18:46:20|20716.97|20596.97|20718.63|20598.63|20718.63|20598.63|20716.67|20596.67|9
1640371590000|2021-12-24 18:46:30|20719.18|20599.18|20721.21|20601.21|20721.27|20601.27|20718.76|20598.76|10
1640371600000|2021-12-24 18:46:40|20721.37|20601.37|20722.13|20602.13|20722.42|20602.42|20721.37|20601.37|10
1640371610000|2021-12-24 18:46:50|20722.15|20602.15|20721.63|20601.63|20722.8|20602.8|20721.63|20601.63|10
1640371620000|2021-12-24 18:47:00|20721.67|20601.67|20722.16|20602.16|20722.16|20602.16|20721.28|20601.28|10
1640371630000|2021-12-24 18:47:10|20721.86|20601.86|20720.84|20600.84|20721.86|20601.86|20720.84|20600.84|10
1640371640000|2021-12-24 18:47:20|20720.48|20600.48|20718.54|20598.54|20720.49|20600.49|20718.54|20598.54|10
1640371650000|2021-12-24 18:47:30|20717.8|20597.8|20712.44|20592.44|20717.8|20597.8|20712.44|20592.44|10
1640371660000|2021-12-24 18:47:40|20712.15|20592.15|20706.53|20586.53|20712.15|20592.15|20706.53|20586.53|10
1640371670000|2021-12-24 18:47:50|20706.89|20586.89|20703.97|20583.97|20706.89|20586.89|20703.74|20583.74|10
1640371680000|2021-12-24 18:48:00|20703.7|20583.7|20702.07|20582.07|20704.05|20584.05|20701.94|20581.94|10
1640371690000|2021-12-24 18:48:10|20702.23|20582.23|20701.58|20581.58|20702.71|20582.71|20701.58|20581.58|10
1640371700000|2021-12-24 18:48:20|20701.21|20581.21|20702.62|20582.62|20702.62|20582.62|20701.08|20581.08|10
1640371710000|2021-12-24 18:48:30|20702.42|20582.42|20702.53|20582.53|20702.64|20582.64|20701.83|20581.83|10
1640371720000|2021-12-24 18:48:40|20702.3|20582.3|20701.14|20581.14|20702.3|20582.3|20699.91|20579.91|10
1640371730000|2021-12-24 18:48:50|20700.79|20580.79|20702.58|20582.58|20702.68|20582.68|20700.49|20580.49|10
1640371740000|2021-12-24 18:49:00|20702.69|20582.69|20705.92|20585.92|20705.92|20585.92|20702.4|20582.4|10
1640371750000|2021-12-24 18:49:10|20706.24|20586.24|20730.31|20610.31|20730.31|20610.31|20706.24|20586.24|10
1640371760000|2021-12-24 18:49:20|20731.47|20611.47|20766.56|20646.56|20766.56|20646.56|20731.47|20611.47|10
1640371770000|2021-12-24 18:49:30|20766.68|20646.68|20774.58|20654.58|20775.94|20655.94|20766.68|20646.68|10
1640371780000|2021-12-24 18:49:40|20772.83|20652.83|20774.04|20654.04|20774.62|20654.62|20772.63|20652.63|10
1640371790000|2021-12-24 18:49:50|20774.48|20654.48|20774.61|20654.61|20775.49|20655.49|20773.09|20653.09|10
1640371800000|2021-12-24 18:50:00|20775.3|20655.3|20768.56|20648.56|20775.3|20655.3|20768.4|20648.4|10
1640371810000|2021-12-24 18:50:10|20769.74|20649.74|20767.86|20647.86|20771.31|20651.31|20767.86|20647.86|10
1640371820000|2021-12-24 18:50:20|20769.48|20649.48|20768.35|20648.35|20769.48|20649.48|20767.86|20647.86|10
1640371830000|2021-12-24 18:50:30|20769.21|20649.21|20775.88|20655.88|20775.88|20655.88|20767.6|20647.6|10
1640371840000|2021-12-24 18:50:40|20776.05|20656.05|20783.65|20663.65|20783.65|20663.65|20775.77|20655.77|10
1640371850000|2021-12-24 18:50:50|20786.1|20666.1|20792.63|20672.63|20792.63|20672.63|20786.1|20666.1|10
1640371860000|2021-12-24 18:51:00|20793.23|20673.23|20792.85|20672.85|20794.45|20674.45|20791.35|20671.35|9
1640371870000|2021-12-24 18:51:10|20793.24|20673.24|20797.14|20677.14|20797.88|20677.88|20792.99|20672.99|10
1640371880000|2021-12-24 18:51:20|20797.68|20677.68|20803.58|20683.58|20803.72|20683.72|20796.22|20676.22|10
1640371890000|2021-12-24 18:51:30|20803.53|20683.53|20805.75|20685.75|20805.92|20685.92|20803.35|20683.35|10
1640371900000|2021-12-24 18:51:40|20806.74|20686.74|20805.47|20685.47|20806.74|20686.74|20803.91|20683.91|10
1640371910000|2021-12-24 18:51:50|20806.13|20686.13|20811.25|20691.25|20811.25|20691.25|20806.13|20686.13|10
1640371920000|2021-12-24 18:52:00|20811.27|20691.27|20816.91|20696.91|20816.91|20696.91|20811.27|20691.27|10
1640371930000|2021-12-24 18:52:10|20817.38|20697.38|20817.29|20697.29|20818.54|20698.54|20816.28|20696.28|10
1640371940000|2021-12-24 18:52:20|20818.1|20698.1|20811.21|20691.21|20818.1|20698.1|20811.21|20691.21|8
1640371950000|2021-12-24 18:52:30|20811.73|20691.73|20801.27|20681.27|20811.9|20691.9|20801.27|20681.27|10
1640371960000|2021-12-24 18:52:40|20800.11|20680.11|20798.42|20678.42|20800.83|20680.83|20797.87|20677.87|10
1640371970000|2021-12-24 18:52:50|20798.12|20678.12|20792.17|20672.17|20798.12|20678.12|20791.59|20671.59|10
1640371980000|2021-12-24 18:53:00|20792.45|20672.45|20792.09|20672.09|20792.45|20672.45|20787.96|20667.96|10
1640371990000|2021-12-24 18:53:10|20792.17|20672.17|20799.45|20679.45|20799.45|20679.45|20792.17|20672.17|10
1640372000000|2021-12-24 18:53:20|20799.47|20679.47|20793.42|20673.42|20799.47|20679.47|20793.42|20673.42|10
1640372010000|2021-12-24 18:53:30|20792.48|20672.48|20790|20670|20792.62|20672.62|20789.2|20669.2|10
1640372020000|2021-12-24 18:53:40|20790.27|20670.27|20792.41|20672.41|20792.41|20672.41|20789.69|20669.69|9
1640372030000|2021-12-24 18:53:50|20791.63|20671.63|20789.21|20669.21|20791.63|20671.63|20788.08|20668.08|10
1640372040000|2021-12-24 18:54:00|20789.12|20669.12|20787.79|20667.79|20790.1|20670.1|20787.79|20667.79|10
1640372050000|2021-12-24 18:54:10|20787.64|20667.64|20786.18|20666.18|20788.14|20668.14|20786.18|20666.18|9
1640372060000|2021-12-24 18:54:20|20786.49|20666.49|20784.85|20664.85|20786.49|20666.49|20784.85|20664.85|10
1640372070000|2021-12-24 18:54:30|20784.8|20664.8|20778.8|20658.8|20784.8|20664.8|20778.8|20658.8|10
1640372080000|2021-12-24 18:54:40|20777.94|20657.94|20772.13|20652.13|20778.43|20658.43|20772.13|20652.13|9
1640372090000|2021-12-24 18:54:50|20771.31|20651.31|20768.55|20648.55|20771.31|20651.31|20768.14|20648.14|10
1640372100000|2021-12-24 18:55:00|20767.81|20647.81|20765.23|20645.23|20767.81|20647.81|20765.23|20645.23|9
1640372110000|2021-12-24 18:55:10|20765.14|20645.14|20765.64|20645.64|20765.69|20645.69|20763.84|20643.84|10
1640372120000|2021-12-24 18:55:20|20765.5|20645.5|20768.69|20648.69|20768.69|20648.69|20765.42|20645.42|10
1640372130000|2021-12-24 18:55:30|20768.86|20648.86|20782.12|20662.12|20782.12|20662.12|20768.5|20648.5|10
1640372140000|2021-12-24 18:55:40|20782.98|20662.98|20786.76|20666.76|20787.58|20667.58|20782.98|20662.98|10
1640372150000|2021-12-24 18:55:50|20786.22|20666.22|20785.49|20665.49|20786.41|20666.41|20784.94|20664.94|10
1640372160000|2021-12-24 18:56:00|20785.33|20665.33|20786.69|20666.69|20786.92|20666.92|20785.2|20665.2|10
1640372170000|2021-12-24 18:56:10|20787.7|20667.7|20788.71|20668.71|20789.34|20669.34|20787.7|20667.7|9
1640372180000|2021-12-24 18:56:20|20788.24|20668.24|20787.93|20667.93|20789.58|20669.58|20787.93|20667.93|10
1640372190000|2021-12-24 18:56:30|20787.7|20667.7|20785.8|20665.8|20787.7|20667.7|20785.6|20665.6|10
1640372200000|2021-12-24 18:56:40|20785.32|20665.32|20782.21|20662.21|20785.32|20665.32|20782.21|20662.21|10
1640372210000|2021-12-24 18:56:50|20782.65|20662.65|20778.21|20658.21|20783.4|20663.4|20778.21|20658.21|10
1640372220000|2021-12-24 18:57:00|20777.56|20657.56|20773.75|20653.75|20777.56|20657.56|20773.75|20653.75|10
1640372230000|2021-12-24 18:57:10|20773.96|20653.96|20772.91|20652.91|20774.25|20654.25|20772.91|20652.91|8
1640372240000|2021-12-24 18:57:20|20772.67|20652.67|20772.3|20652.3|20774.3|20654.3|20772.3|20652.3|10
1640372250000|2021-12-24 18:57:30|20771.98|20651.98|20769.68|20649.68|20772.03|20652.03|20769.68|20649.68|9
1640372260000|2021-12-24 18:57:40|20769.55|20649.55|20770|20650|20770.35|20650.35|20769.42|20649.42|9
1640372270000|2021-12-24 18:57:50|20769.97|20649.97|20771.06|20651.06|20771.06|20651.06|20769.78|20649.78|10
1640372280000|2021-12-24 18:58:00|20771.62|20651.62|20773.74|20653.74|20773.78|20653.78|20771.43|20651.43|10
1640372290000|2021-12-24 18:58:10|20773.81|20653.81|20778.45|20658.45|20778.45|20658.45|20773.81|20653.81|10
1640372300000|2021-12-24 18:58:20|20778.56|20658.56|20784.21|20664.21|20784.62|20664.62|20778.56|20658.56|10
1640372310000|2021-12-24 18:58:30|20784.34|20664.34|20785.23|20665.23|20785.45|20665.45|20784.34|20664.34|10
1640372320000|2021-12-24 18:58:40|20785.54|20665.54|20786.86|20666.86|20787.87|20667.87|20785.47|20665.47|10
1640372330000|2021-12-24 18:58:50|20786.41|20666.41|20790.86|20670.86|20791.37|20671.37|20786.41|20666.41|10
1640372340000|2021-12-24 18:59:00|20790.37|20670.37|20792.39|20672.39|20794.23|20674.23|20789.84|20669.84|10
1640372350000|2021-12-24 18:59:10|20792.14|20672.14|20800.42|20680.42|20800.42|20680.42|20792.14|20672.14|10
1640372360000|2021-12-24 18:59:20|20801.71|20681.71|20803.36|20683.36|20803.72|20683.72|20801.64|20681.64|10
1640372370000|2021-12-24 18:59:30|20804.57|20684.57|20807.78|20687.78|20807.78|20687.78|20804.57|20684.57|10
1640372380000|2021-12-24 18:59:40|20807.43|20687.43|20810.76|20690.76|20810.76|20690.76|20807.15|20687.15|9
1640372390000|2021-12-24 18:59:50|20810.71|20690.71|20810.61|20690.61|20810.84|20690.84|20809.54|20689.54|10
1640372400000|2021-12-24 19:00:00|20810.54|20690.54|20813.06|20693.06|20814.87|20694.87|20810.54|20690.54|10
1640372410000|2021-12-24 19:00:10|20812.78|20692.78|20817.97|20697.97|20817.97|20697.97|20812.78|20692.78|10
1640372420000|2021-12-24 19:00:20|20819.12|20699.12|20818.33|20698.33|20820.04|20700.04|20818.27|20698.27|10
1640372430000|2021-12-24 19:00:30|20817.75|20697.75|20818.2|20698.2|20818.2|20698.2|20816.64|20696.64|10
1640372440000|2021-12-24 19:00:40|20818.34|20698.34|20820.44|20700.44|20820.58|20700.58|20818.34|20698.34|10
1640372450000|2021-12-24 19:00:50|20820.78|20700.78|20828.51|20708.51|20828.68|20708.68|20820.78|20700.78|10
1640372460000|2021-12-24 19:01:00|20829|20709|20829.39|20709.39|20830.05|20710.05|20829|20709|10
1640372470000|2021-12-24 19:01:10|20829.89|20709.89|20834.27|20714.27|20834.27|20714.27|20829.89|20709.89|10
1640372480000|2021-12-24 19:01:20|20834.95|20714.95|20830.93|20710.93|20834.97|20714.97|20830.93|20710.93|10
1640372490000|2021-12-24 19:01:30|20830.06|20710.06|20830.41|20710.41|20831.21|20711.21|20829.91|20709.91|9
1640372500000|2021-12-24 19:01:40|20830.81|20710.81|20836.14|20716.14|20836.14|20716.14|20830.43|20710.43|10
1640372510000|2021-12-24 19:01:50|20837.58|20717.58|20838.04|20718.04|20838.43|20718.43|20836.28|20716.28|10
1640372520000|2021-12-24 19:02:00|20838.41|20718.41|20838.66|20718.66|20838.79|20718.79|20838.04|20718.04|10
1640372530000|2021-12-24 19:02:10|20838.68|20718.68|20838.86|20718.86|20839.41|20719.41|20837.93|20717.93|10
1640372540000|2021-12-24 19:02:20|20839.2|20719.2|20839.03|20719.03|20839.52|20719.52|20838.52|20718.52|10
1640372550000|2021-12-24 19:02:30|20839.21|20719.21|20840.86|20720.86|20840.86|20720.86|20838.93|20718.93|10
1640372560000|2021-12-24 19:02:40|20841.52|20721.52|20842.23|20722.23|20842.85|20722.85|20841.43|20721.43|10
1640372570000|2021-12-24 19:02:50|20842.04|20722.04|20847.67|20727.67|20847.78|20727.78|20842.04|20722.04|10
1640372580000|2021-12-24 19:03:00|20848.75|20728.75|20849.7|20729.7|20849.83|20729.83|20848.27|20728.27|10
1640372590000|2021-12-24 19:03:10|20849.95|20729.95|20848.62|20728.62|20849.99|20729.99|20848.62|20728.62|10
1640372600000|2021-12-24 19:03:20|20848.53|20728.53|20848.97|20728.97|20849.1|20729.1|20848.34|20728.34|9
1640372610000|2021-12-24 19:03:30|20849.02|20729.02|20851.42|20731.42|20851.49|20731.49|20849.02|20729.02|10
1640372620000|2021-12-24 19:03:40|20851.29|20731.29|20854.32|20734.32|20854.4|20734.4|20851.29|20731.29|10
1640372630000|2021-12-24 19:03:50|20854.72|20734.72|20856.09|20736.09|20857.01|20737.01|20854.72|20734.72|10
1640372640000|2021-12-24 19:04:00|20856.3|20736.3|20849.74|20729.74|20856.3|20736.3|20849.4|20729.4|10
1640372650000|2021-12-24 19:04:10|20847.98|20727.98|20842.29|20722.29|20847.98|20727.98|20842.29|20722.29|10
1640372660000|2021-12-24 19:04:20|20842.35|20722.35|20836.39|20716.39|20842.35|20722.35|20836.39|20716.39|10
1640372670000|2021-12-24 19:04:30|20835.4|20715.4|20829.58|20709.58|20835.41|20715.41|20829.11|20709.11|10
1640372680000|2021-12-24 19:04:40|20829.01|20709.01|20826.96|20706.96|20829.01|20709.01|20826.8|20706.8|10
1640372690000|2021-12-24 19:04:50|20826.42|20706.42|20824.91|20704.91|20826.42|20706.42|20824.83|20704.83|10
1640372700000|2021-12-24 19:05:00|20825.36|20705.36|20828.34|20708.34|20828.34|20708.34|20825.28|20705.28|10
1640372710000|2021-12-24 19:05:10|20828.11|20708.11|20828.46|20708.46|20828.94|20708.94|20827.94|20707.94|10
1640372720000|2021-12-24 19:05:20|20828.61|20708.61|20827.41|20707.41|20828.81|20708.81|20827.05|20707.05|10
1640372730000|2021-12-24 19:05:30|20827.09|20707.09|20824.83|20704.83|20827.09|20707.09|20824.83|20704.83|10
1640372740000|2021-12-24 19:05:40|20824.85|20704.85|20824.57|20704.57|20824.85|20704.85|20823.45|20703.45|9
1640372750000|2021-12-24 19:05:50|20824.78|20704.78|20829.04|20709.04|20829.04|20709.04|20824.78|20704.78|10
1640372760000|2021-12-24 19:06:00|20828.91|20708.91|20828.99|20708.99|20828.99|20708.99|20825.93|20705.93|10
1640372770000|2021-12-24 19:06:10|20830.01|20710.01|20838.49|20718.49|20838.49|20718.49|20830.01|20710.01|10
1640372780000|2021-12-24 19:06:20|20838.54|20718.54|20838.4|20718.4|20838.68|20718.68|20837.94|20717.94|9
1640372790000|2021-12-24 19:06:30|20838.17|20718.17|20836.05|20716.05|20838.59|20718.59|20835.96|20715.96|10
1640372800000|2021-12-24 19:06:40|20836|20716|20834.47|20714.47|20836|20716|20834.25|20714.25|10
1640372810000|2021-12-24 19:06:50|20834.98|20714.98|20836.5|20716.5|20836.5|20716.5|20834.7|20714.7|10
1640372820000|2021-12-24 19:07:00|20836.94|20716.94|20839.33|20719.33|20840.43|20720.43|20836.39|20716.39|10
1640372830000|2021-12-24 19:07:10|20839.02|20719.02|20840.44|20720.44|20840.44|20720.44|20839.02|20719.02|8
1640372840000|2021-12-24 19:07:20|20840.45|20720.45|20842.68|20722.68|20843.1|20723.1|20840.45|20720.45|10
1640372850000|2021-12-24 19:07:30|20842.75|20722.75|20839.36|20719.36|20842.75|20722.75|20838.36|20718.36|10
1640372860000|2021-12-24 19:07:40|20838.86|20718.86|20841.08|20721.08|20841.08|20721.08|20838.73|20718.73|10
1640372870000|2021-12-24 19:07:50|20840.99|20720.99|20841.58|20721.58|20841.58|20721.58|20840.21|20720.21|10
1640372880000|2021-12-24 19:08:00|20841.69|20721.69|20842.27|20722.27|20842.36|20722.36|20841.56|20721.56|8
1640372890000|2021-12-24 19:08:10|20842.2|20722.2|20844.55|20724.55|20844.55|20724.55|20842.2|20722.2|10
1640372900000|2021-12-24 19:08:20|20843.91|20723.91|20842.79|20722.79|20843.91|20723.91|20842.63|20722.63|10
1640372910000|2021-12-24 19:08:30|20842.8|20722.8|20841.97|20721.97|20843.23|20723.23|20841.97|20721.97|10
1640372920000|2021-12-24 19:08:40|20841.58|20721.58|20837.4|20717.4|20841.58|20721.58|20837.4|20717.4|9
1640372930000|2021-12-24 19:08:50|20837.36|20717.36|20840.46|20720.46|20840.46|20720.46|20837.36|20717.36|10
1640372940000|2021-12-24 19:09:00|20840.48|20720.48|20841.74|20721.74|20841.77|20721.77|20840.48|20720.48|10
1640372950000|2021-12-24 19:09:10|20842.32|20722.32|20840.79|20720.79|20842.33|20722.33|20840.45|20720.45|10
1640372960000|2021-12-24 19:09:20|20840.8|20720.8|20843.45|20723.45|20843.45|20723.45|20839.62|20719.62|10
1640372970000|2021-12-24 19:09:30|20843.61|20723.61|20847.77|20727.77|20848.42|20728.42|20843.61|20723.61|10
1640372980000|2021-12-24 19:09:40|20848.57|20728.57|20853.53|20733.53|20853.53|20733.53|20848.57|20728.57|10
1640372990000|2021-12-24 19:09:50|20853.64|20733.64|20855.51|20735.51|20855.53|20735.53|20853.21|20733.21|10
1640373000000|2021-12-24 19:10:00|20855.11|20735.11|20851.84|20731.84|20855.11|20735.11|20851.84|20731.84|9
1640373010000|2021-12-24 19:10:10|20852.13|20732.13|20849.15|20729.15|20852.13|20732.13|20849.15|20729.15|9
1640373020000|2021-12-24 19:10:20|20849.7|20729.7|20852.78|20732.78|20852.78|20732.78|20849.7|20729.7|10
1640373030000|2021-12-24 19:10:30|20852.62|20732.62|20854.79|20734.79|20854.79|20734.79|20852.62|20732.62|10
1640373040000|2021-12-24 19:10:40|20855|20735|20855|20735|20855.3|20735.3|20853.34|20733.34|10
1640373050000|2021-12-24 19:10:50|20855.25|20735.25|20869.64|20749.64|20869.64|20749.64|20855.25|20735.25|10
1640373060000|2021-12-24 19:11:00|20870.71|20750.71|20870.78|20750.78|20871.57|20751.57|20870.71|20750.71|9
1640373070000|2021-12-24 19:11:10|20871.59|20751.59|20869.75|20749.75|20871.69|20751.69|20869.75|20749.75|9
1640373080000|2021-12-24 19:11:20|20869.52|20749.52|20861.3|20741.3|20869.52|20749.52|20861.3|20741.3|10
1640373090000|2021-12-24 19:11:30|20861.14|20741.14|20855.66|20735.66|20861.14|20741.14|20855.55|20735.55|10
1640373100000|2021-12-24 19:11:40|20854.45|20734.45|20853.81|20733.81|20855.01|20735.01|20853.81|20733.81|10
1640373110000|2021-12-24 19:11:50|20854.37|20734.37|20854.95|20734.95|20855.88|20735.88|20854.37|20734.37|10
1640373120000|2021-12-24 19:12:00|20854.73|20734.73|20852.89|20732.89|20854.73|20734.73|20852.89|20732.89|10
1640373130000|2021-12-24 19:12:10|20853.1|20733.1|20850.79|20730.79|20854.05|20734.05|20850.79|20730.79|10
1640373140000|2021-12-24 19:12:20|20850.7|20730.7|20843.53|20723.53|20850.7|20730.7|20843.53|20723.53|10
1640373150000|2021-12-24 19:12:30|20841.85|20721.85|20838.46|20718.46|20841.85|20721.85|20838.46|20718.46|9
1640373160000|2021-12-24 19:12:40|20838.09|20718.09|20836.53|20716.53|20838.09|20718.09|20836.53|20716.53|10
1640373170000|2021-12-24 19:12:50|20836.47|20716.47|20837.65|20717.65|20837.65|20717.65|20835.97|20715.97|10
1640373180000|2021-12-24 19:13:00|20838.15|20718.15|20839.82|20719.82|20839.97|20719.97|20838.15|20718.15|9
1640373190000|2021-12-24 19:13:10|20841.16|20721.16|20844.47|20724.47|20846.07|20726.07|20841.16|20721.16|10
1640373200000|2021-12-24 19:13:20|20844.48|20724.48|20842.56|20722.56|20845.58|20725.58|20842.56|20722.56|10
1640373210000|2021-12-24 19:13:30|20842.74|20722.74|20838.96|20718.96|20842.74|20722.74|20838.96|20718.96|10
1640373220000|2021-12-24 19:13:40|20838.43|20718.43|20833.46|20713.46|20838.43|20718.43|20833.46|20713.46|10
1640373230000|2021-12-24 19:13:50|20833.3|20713.3|20832.69|20712.69|20833.3|20713.3|20832.34|20712.34|9
1640373240000|2021-12-24 19:14:00|20832.84|20712.84|20836.07|20716.07|20836.07|20716.07|20832.84|20712.84|10
1640373250000|2021-12-24 19:14:10|20834.95|20714.95|20836.65|20716.65|20836.83|20716.83|20834.95|20714.95|10
1640373260000|2021-12-24 19:14:20|20836.98|20716.98|20835.63|20715.63|20837.43|20717.43|20835.63|20715.63|9
1640373270000|2021-12-24 19:14:30|20835.32|20715.32|20834.27|20714.27|20835.32|20715.32|20832.85|20712.85|10
1640373280000|2021-12-24 19:14:40|20834.9|20714.9|20836.12|20716.12|20836.12|20716.12|20834.47|20714.47|10
1640373290000|2021-12-24 19:14:50|20836.29|20716.29|20838.17|20718.17|20838.31|20718.31|20836.29|20716.29|9
1640373300000|2021-12-24 19:15:00|20838.68|20718.68|20836.18|20716.18|20838.73|20718.73|20836.18|20716.18|10
1640373310000|2021-12-24 19:15:10|20835.84|20715.84|20833.42|20713.42|20835.84|20715.84|20833.42|20713.42|9
1640373320000|2021-12-24 19:15:20|20833.49|20713.49|20839.21|20719.21|20839.21|20719.21|20832.8|20712.8|10
1640373330000|2021-12-24 19:15:30|20839.58|20719.58|20842.16|20722.16|20842.16|20722.16|20839.58|20719.58|10
1640373340000|2021-12-24 19:15:40|20842.89|20722.89|20842.74|20722.74|20843.4|20723.4|20842.48|20722.48|10
1640373350000|2021-12-24 19:15:50|20842.83|20722.83|20844.75|20724.75|20844.75|20724.75|20842.39|20722.39|9
1640373360000|2021-12-24 19:16:00|20844.8|20724.8|20846.2|20726.2|20846.5|20726.5|20844.8|20724.8|10
1640373370000|2021-12-24 19:16:10|20847.47|20727.47|20844.34|20724.34|20848.53|20728.53|20844.34|20724.34|10
1640373380000|2021-12-24 19:16:20|20843.23|20723.23|20840.35|20720.35|20843.23|20723.23|20840.35|20720.35|10
1640373390000|2021-12-24 19:16:30|20840.25|20720.25|20837.61|20717.61|20840.25|20720.25|20837.61|20717.61|10
1640373400000|2021-12-24 19:16:40|20837.42|20717.42|20832.48|20712.48|20837.42|20717.42|20832.48|20712.48|10
1640373410000|2021-12-24 19:16:50|20831.59|20711.59|20826.07|20706.07|20831.59|20711.59|20826.07|20706.07|10
1640373420000|2021-12-24 19:17:00|20825.6|20705.6|20799.35|20679.35|20825.6|20705.6|20799.35|20679.35|10
1640373430000|2021-12-24 19:17:10|20799.4|20679.4|20789.63|20669.63|20799.4|20679.4|20789.27|20669.27|9
1640373440000|2021-12-24 19:17:20|20788.03|20668.03|20788.23|20668.23|20789.36|20669.36|20787.82|20667.82|10
1640373450000|2021-12-24 19:17:30|20788.73|20668.73|20789.16|20669.16|20789.89|20669.89|20788.21|20668.21|10
1640373460000|2021-12-24 19:17:40|20789.11|20669.11|20790.43|20670.43|20790.43|20670.43|20789.11|20669.11|9
1640373470000|2021-12-24 19:17:50|20790.89|20670.89|20790.48|20670.48|20790.89|20670.89|20790.14|20670.14|10
1640373480000|2021-12-24 19:18:00|20790.6|20670.6|20790.86|20670.86|20791.76|20671.76|20790.2|20670.2|10
1640373490000|2021-12-24 19:18:10|20790.69|20670.69|20785|20665|20791.51|20671.51|20785|20665|10
1640373500000|2021-12-24 19:18:20|20784.13|20664.13|20776.92|20656.92|20784.13|20664.13|20776.92|20656.92|10
1640373510000|2021-12-24 19:18:30|20776.88|20656.88|20767.32|20647.32|20777.31|20657.31|20767.32|20647.32|10
1640373520000|2021-12-24 19:18:40|20765.95|20645.95|20765.06|20645.06|20765.99|20645.99|20764.06|20644.06|10
1640373530000|2021-12-24 19:18:50|20764.68|20644.68|20761.68|20641.68|20765.18|20645.18|20761.68|20641.68|10
1640373540000|2021-12-24 19:19:00|20762.54|20642.54|20760.89|20640.89|20762.6|20642.6|20760.89|20640.89|10
1640373550000|2021-12-24 19:19:10|20761.37|20641.37|20756.41|20636.41|20761.37|20641.37|20756.22|20636.22|10
1640373560000|2021-12-24 19:19:20|20756.62|20636.62|20757.44|20637.44|20757.97|20637.97|20756.58|20636.58|10
1640373570000|2021-12-24 19:19:30|20757.14|20637.14|20755.17|20635.17|20757.41|20637.41|20754.96|20634.96|10
1640373580000|2021-12-24 19:19:40|20755.24|20635.24|20758.59|20638.59|20758.59|20638.59|20755.24|20635.24|10
1640373590000|2021-12-24 19:19:50|20758.88|20638.88|20757.92|20637.92|20759.06|20639.06|20757.76|20637.76|10
1640373600000|2021-12-24 19:20:00|20757.73|20637.73|20760.56|20640.56|20760.88|20640.88|20757.73|20637.73|10
1640373610000|2021-12-24 19:20:10|20759.91|20639.91|20764.34|20644.34|20764.34|20644.34|20759.91|20639.91|10
1640373620000|2021-12-24 19:20:20|20764.64|20644.64|20763.06|20643.06|20764.69|20644.69|20763.06|20643.06|10
1640373630000|2021-12-24 19:20:30|20762.13|20642.13|20759.44|20639.44|20763|20643|20759.44|20639.44|10
1640373640000|2021-12-24 19:20:40|20759.05|20639.05|20757.02|20637.02|20759.05|20639.05|20757.02|20637.02|10
1640373650000|2021-12-24 19:20:50|20757.42|20637.42|20754.86|20634.86|20757.42|20637.42|20754.54|20634.54|10
1640373660000|2021-12-24 19:21:00|20755.21|20635.21|20756|20636|20756.04|20636.04|20755.19|20635.19|10
1640373670000|2021-12-24 19:21:10|20755.52|20635.52|20754.27|20634.27|20756.32|20636.32|20754.27|20634.27|10
1640373680000|2021-12-24 19:21:20|20753|20633|20751.83|20631.83|20753|20633|20750.89|20630.89|10
1640373690000|2021-12-24 19:21:30|20751.5|20631.5|20750.6|20630.6|20752.08|20632.08|20750.6|20630.6|10
1640373700000|2021-12-24 19:21:40|20750.64|20630.64|20746.88|20626.88|20750.64|20630.64|20746.88|20626.88|9
1640373710000|2021-12-24 19:21:50|20746.13|20626.13|20738.19|20618.19|20746.13|20626.13|20738.19|20618.19|10
1640373720000|2021-12-24 19:22:00|20737.92|20617.92|20733.82|20613.82|20738.03|20618.03|20733.82|20613.82|10
1640373730000|2021-12-24 19:22:10|20733.84|20613.84|20726.01|20606.01|20733.84|20613.84|20725.35|20605.35|10
1640373740000|2021-12-24 19:22:20|20725.99|20605.99|20721.07|20601.07|20725.99|20605.99|20721.07|20601.07|9
1640373750000|2021-12-24 19:22:30|20719.07|20599.07|20714.14|20594.14|20719.07|20599.07|20714.14|20594.14|10
1640373760000|2021-12-24 19:22:40|20713.87|20593.87|20707.79|20587.79|20713.87|20593.87|20707.79|20587.79|10
1640373770000|2021-12-24 19:22:50|20707.74|20587.74|20710.08|20590.08|20710.5|20590.5|20707.74|20587.74|10
1640373780000|2021-12-24 19:23:00|20710.18|20590.18|20712.52|20592.52|20712.57|20592.57|20710.18|20590.18|10
1640373790000|2021-12-24 19:23:10|20712.11|20592.11|20710.47|20590.47|20713.39|20593.39|20710.47|20590.47|10
1640373800000|2021-12-24 19:23:20|20709.26|20589.26|20709.19|20589.19|20709.5|20589.5|20708.53|20588.53|10
1640373810000|2021-12-24 19:23:30|20709.55|20589.55|20710.5|20590.5|20710.5|20590.5|20708.33|20588.33|10
1640373820000|2021-12-24 19:23:40|20710.06|20590.06|20716.24|20596.24|20716.24|20596.24|20710.06|20590.06|10
1640373830000|2021-12-24 19:23:50|20716.5|20596.5|20718.23|20598.23|20718.62|20598.62|20716.5|20596.5|10
1640373840000|2021-12-24 19:24:00|20718.25|20598.25|20721.46|20601.46|20721.46|20601.46|20717.49|20597.49|10
1640373850000|2021-12-24 19:24:10|20721.56|20601.56|20724.35|20604.35|20724.57|20604.57|20721.42|20601.42|10
1640373860000|2021-12-24 19:24:20|20724.91|20604.91|20724.8|20604.8|20725.3|20605.3|20724.62|20604.62|10
1640373870000|2021-12-24 19:24:30|20724.54|20604.54|20722.96|20602.96|20724.75|20604.75|20722.96|20602.96|10
1640373880000|2021-12-24 19:24:40|20723.2|20603.2|20722.31|20602.31|20723.3|20603.3|20722.31|20602.31|10
1640373890000|2021-12-24 19:24:50|20722.36|20602.36|20721.34|20601.34|20722.36|20602.36|20721.34|20601.34|10
1640373900000|2021-12-24 19:25:00|20721.71|20601.71|20720.68|20600.68|20721.71|20601.71|20720.68|20600.68|10
1640373910000|2021-12-24 19:25:10|20719.48|20599.48|20719.56|20599.56|20719.56|20599.56|20717.93|20597.93|10
1640373920000|2021-12-24 19:25:20|20719.5|20599.5|20720.03|20600.03|20720.03|20600.03|20719.35|20599.35|9
1640373930000|2021-12-24 19:25:30|20719.81|20599.81|20722.29|20602.29|20722.29|20602.29|20719.75|20599.75|10
1640373940000|2021-12-24 19:25:40|20722.79|20602.79|20723.02|20603.02|20723.17|20603.17|20722.1|20602.1|10
1640373950000|2021-12-24 19:25:50|20722.98|20602.98|20722.53|20602.53|20722.98|20602.98|20721.71|20601.71|10
1640373960000|2021-12-24 19:26:00|20721.86|20601.86|20722.03|20602.03|20722.62|20602.62|20721.43|20601.43|10
1640373970000|2021-12-24 19:26:10|20722.2|20602.2|20723.39|20603.39|20723.65|20603.65|20722.2|20602.2|10
1640373980000|2021-12-24 19:26:20|20724.07|20604.07|20725.77|20605.77|20725.95|20605.95|20724.07|20604.07|9
1640373990000|2021-12-24 19:26:30|20725.76|20605.76|20726.23|20606.23|20726.23|20606.23|20724.89|20604.89|10
1640374000000|2021-12-24 19:26:40|20725.58|20605.58|20727.48|20607.48|20727.58|20607.58|20725.49|20605.49|10
1640374010000|2021-12-24 19:26:50|20727.74|20607.74|20726.29|20606.29|20728.45|20608.45|20726.29|20606.29|10
1640374020000|2021-12-24 19:27:00|20726.06|20606.06|20722.19|20602.19|20726.06|20606.06|20721.7|20601.7|10
1640374030000|2021-12-24 19:27:10|20722.76|20602.76|20719.88|20599.88|20722.91|20602.91|20719.88|20599.88|10
1640374040000|2021-12-24 19:27:20|20720.15|20600.15|20719.95|20599.95|20720.82|20600.82|20719.95|20599.95|10
1640374050000|2021-12-24 19:27:30|20719.36|20599.36|20719.17|20599.17|20720.05|20600.05|20719.15|20599.15|10
1640374060000|2021-12-24 19:27:40|20719.87|20599.87|20718.8|20598.8|20720|20600|20718.8|20598.8|10
1640374070000|2021-12-24 19:27:50|20718.72|20598.72|20716.94|20596.94|20718.72|20598.72|20716.4|20596.4|10
1640374080000|2021-12-24 19:28:00|20716.31|20596.31|20714.61|20594.61|20716.32|20596.32|20714.61|20594.61|10
1640374090000|2021-12-24 19:28:10|20714.66|20594.66|20713.54|20593.54|20715.06|20595.06|20712.48|20592.48|9
1640374100000|2021-12-24 19:28:20|20713.52|20593.52|20713.15|20593.15|20713.52|20593.52|20713.01|20593.01|10
1640374110000|2021-12-24 19:28:30|20713.48|20593.48|20714.2|20594.2|20714.2|20594.2|20713.46|20593.46|10
1640374120000|2021-12-24 19:28:40|20714.25|20594.25|20713.86|20593.86|20714.98|20594.98|20713.86|20593.86|10
1640374130000|2021-12-24 19:28:50|20714.17|20594.17|20718.72|20598.72|20718.72|20598.72|20714.17|20594.17|10
1640374140000|2021-12-24 19:29:00|20718.88|20598.88|20719.75|20599.75|20719.75|20599.75|20718.27|20598.27|9
1640374150000|2021-12-24 19:29:10|20719.48|20599.48|20718.69|20598.69|20720.37|20600.37|20718.69|20598.69|9
1640374160000|2021-12-24 19:29:20|20718.44|20598.44|20719.14|20599.14|20719.14|20599.14|20717.98|20597.98|8
1640374170000|2021-12-24 19:29:30|20718.69|20598.69|20718.86|20598.86|20718.86|20598.86|20718.31|20598.31|10
1640374180000|2021-12-24 19:29:40|20718.88|20598.88|20717.03|20597.03|20719.09|20599.09|20716.89|20596.89|10
1640374190000|2021-12-24 19:29:50|20715.76|20595.76|20709.74|20589.74|20715.96|20595.96|20709.74|20589.74|10
1640374200000|2021-12-24 19:30:00|20709.13|20589.13|20707.95|20587.95|20709.13|20589.13|20707.47|20587.47|10
1640374210000|2021-12-24 19:30:10|20707.47|20587.47|20706.13|20586.13|20707.66|20587.66|20705.75|20585.75|10
1640374220000|2021-12-24 19:30:20|20705.14|20585.14|20704.23|20584.23|20705.14|20585.14|20703.8|20583.8|10
1640374230000|2021-12-24 19:30:30|20703.89|20583.89|20703.65|20583.65|20704.38|20584.38|20703.37|20583.37|10
1640374240000|2021-12-24 19:30:40|20703.88|20583.88|20699.95|20579.95|20703.88|20583.88|20699.95|20579.95|10
1640374250000|2021-12-24 19:30:50|20700.13|20580.13|20702.11|20582.11|20702.11|20582.11|20700.13|20580.13|9
1640374260000|2021-12-24 19:31:00|20700.92|20580.92|20702.54|20582.54|20703.95|20583.95|20700.92|20580.92|10
1640374270000|2021-12-24 19:31:10|20701.17|20581.17|20700.54|20580.54|20702.24|20582.24|20700.54|20580.54|10
1640374280000|2021-12-24 19:31:20|20701.18|20581.18|20702.07|20582.07|20702.55|20582.55|20701.18|20581.18|10
1640374290000|2021-12-24 19:31:30|20701.92|20581.92|20702.25|20582.25|20702.26|20582.26|20701.3|20581.3|10
1640374300000|2021-12-24 19:31:40|20698.83|20578.83|20698.45|20578.45|20699.14|20579.14|20698.45|20578.45|10
1640374310000|2021-12-24 19:31:50|20697.94|20577.94|20697.29|20577.29|20697.98|20577.98|20697.22|20577.22|9
1640374320000|2021-12-24 19:32:00|20697.56|20577.56|20694.52|20574.52|20697.56|20577.56|20694.52|20574.52|10
1640374330000|2021-12-24 19:32:10|20694.27|20574.27|20693.42|20573.42|20694.5|20574.5|20693.05|20573.05|10
1640374340000|2021-12-24 19:32:20|20693.56|20573.56|20693.64|20573.64|20694.08|20574.08|20692.32|20572.32|10
1640374350000|2021-12-24 19:32:30|20693.38|20573.38|20696.41|20576.41|20696.41|20576.41|20693.38|20573.38|10
1640374360000|2021-12-24 19:32:40|20696.53|20576.53|20699.74|20579.74|20699.74|20579.74|20696.53|20576.53|10
1640374370000|2021-12-24 19:32:50|20699.89|20579.89|20700.79|20580.79|20700.79|20580.79|20699.83|20579.83|8
1640374380000|2021-12-24 19:33:00|20700.49|20580.49|20702.31|20582.31|20702.31|20582.31|20700.4|20580.4|10
1640374390000|2021-12-24 19:33:10|20701.95|20581.95|20703.5|20583.5|20704.37|20584.37|20701.95|20581.95|10
1640374400000|2021-12-24 19:33:20|20703.8|20583.8|20701.64|20581.64|20704.17|20584.17|20701.64|20581.64|10
1640374410000|2021-12-24 19:33:30|20700.59|20580.59|20698.53|20578.53|20700.59|20580.59|20698.41|20578.41|10
1640374420000|2021-12-24 19:33:40|20698.24|20578.24|20695.75|20575.75|20698.31|20578.31|20695.75|20575.75|10
1640374430000|2021-12-24 19:33:50|20696.07|20576.07|20693.84|20573.84|20696.07|20576.07|20693.84|20573.84|10
1640374440000|2021-12-24 19:34:00|20693.49|20573.49|20691.5|20571.5|20693.53|20573.53|20691.25|20571.25|10
1640374450000|2021-12-24 19:34:10|20691.38|20571.38|20692.86|20572.86|20692.86|20572.86|20690.87|20570.87|8
1640374460000|2021-12-24 19:34:20|20692.8|20572.8|20692.92|20572.92|20693.48|20573.48|20692.77|20572.77|10
1640374470000|2021-12-24 19:34:30|20693.18|20573.18|20693.41|20573.41|20693.64|20573.64|20693.08|20573.08|10
1640374480000|2021-12-24 19:34:40|20690.44|20570.44|20682.56|20562.56|20690.44|20570.44|20682.56|20562.56|10
1640374490000|2021-12-24 19:34:50|20682.05|20562.05|20677.64|20557.64|20682.22|20562.22|20677.64|20557.64|10
1640374500000|2021-12-24 19:35:00|20676.47|20556.47|20669.34|20549.34|20676.47|20556.47|20669.34|20549.34|10
1640374510000|2021-12-24 19:35:10|20669.21|20549.21|20661.73|20541.73|20669.21|20549.21|20661.64|20541.64|8
1640374520000|2021-12-24 19:35:20|20661.4|20541.4|20656.8|20536.8|20661.4|20541.4|20656.8|20536.8|10
1640374530000|2021-12-24 19:35:30|20656.68|20536.68|20653.5|20533.5|20656.75|20536.75|20653.5|20533.5|10
1640374540000|2021-12-24 19:35:40|20652.95|20532.95|20648.77|20528.77|20652.95|20532.95|20648.77|20528.77|10
1640374550000|2021-12-24 19:35:50|20648.65|20528.65|20646.47|20526.47|20648.65|20528.65|20646.19|20526.19|10
1640374560000|2021-12-24 19:36:00|20646.45|20526.45|20646.21|20526.21|20646.45|20526.45|20644.85|20524.85|10
1640374570000|2021-12-24 19:36:10|20645.99|20525.99|20640.54|20520.54|20646.27|20526.27|20640.54|20520.54|10
1640374580000|2021-12-24 19:36:20|20640.46|20520.46|20639.34|20519.34|20640.46|20520.46|20639.34|20519.34|10
1640374590000|2021-12-24 19:36:30|20637.95|20517.95|20629.6|20509.6|20637.95|20517.95|20629.6|20509.6|10
1640374600000|2021-12-24 19:36:40|20628.48|20508.48|20627.09|20507.09|20628.48|20508.48|20627.09|20507.09|9
1640374610000|2021-12-24 19:36:50|20627.06|20507.06|20624.11|20504.11|20627.24|20507.24|20623.76|20503.76|10
1640374620000|2021-12-24 19:37:00|20623.98|20503.98|20629.21|20509.21|20629.88|20509.88|20623.98|20503.98|10
1640374630000|2021-12-24 19:37:10|20629.29|20509.29|20631.74|20511.74|20631.74|20511.74|20628.89|20508.89|9
1640374640000|2021-12-24 19:37:20|20631.99|20511.99|20634.25|20514.25|20634.37|20514.37|20631.31|20511.31|10
1640374650000|2021-12-24 19:37:30|20634.99|20514.99|20633.59|20513.59|20634.99|20514.99|20633.59|20513.59|10
1640374660000|2021-12-24 19:37:40|20633.43|20513.43|20631.67|20511.67|20633.43|20513.43|20631.67|20511.67|10
1640374670000|2021-12-24 19:37:50|20631.89|20511.89|20633.12|20513.12|20633.12|20513.12|20631.56|20511.56|9
1640374680000|2021-12-24 19:38:00|20633.35|20513.35|20633.68|20513.68|20634.02|20514.02|20632.95|20512.95|10
1640374690000|2021-12-24 19:38:10|20634.64|20514.64|20637.44|20517.44|20637.44|20517.44|20634.64|20514.64|10
1640374700000|2021-12-24 19:38:20|20637.31|20517.31|20640.03|20520.03|20640.39|20520.39|20637.08|20517.08|10
1640374710000|2021-12-24 19:38:30|20640.9|20520.9|20644.16|20524.16|20645.02|20525.02|20640.9|20520.9|10
1640374720000|2021-12-24 19:38:40|20644.34|20524.34|20646.17|20526.17|20646.17|20526.17|20643.67|20523.67|10
1640374730000|2021-12-24 19:38:50|20646.42|20526.42|20652.56|20532.56|20652.72|20532.72|20646.42|20526.42|10
1640374740000|2021-12-24 19:39:00|20652.18|20532.18|20654.06|20534.06|20655.39|20535.39|20652.18|20532.18|10
1640374750000|2021-12-24 19:39:10|20654.5|20534.5|20654.19|20534.19|20654.88|20534.88|20653.91|20533.91|10
1640374760000|2021-12-24 19:39:20|20654.28|20534.28|20656|20536|20656.08|20536.08|20653.83|20533.83|10
1640374770000|2021-12-24 19:39:30|20656.47|20536.47|20662.77|20542.77|20662.77|20542.77|20656.47|20536.47|10
1640374780000|2021-12-24 19:39:40|20663.67|20543.67|20671.56|20551.56|20671.56|20551.56|20663.67|20543.67|10
1640374790000|2021-12-24 19:39:50|20671.32|20551.32|20671.64|20551.64|20672.63|20552.63|20671.32|20551.32|10
1640374800000|2021-12-24 19:40:00|20671.22|20551.22|20669.63|20549.63|20671.46|20551.46|20669.63|20549.63|10
1640374810000|2021-12-24 19:40:10|20669.49|20549.49|20666.63|20546.63|20669.49|20549.49|20666.18|20546.18|10
1640374820000|2021-12-24 19:40:20|20667.01|20547.01|20665.75|20545.75|20667.47|20547.47|20665.22|20545.22|10
1640374830000|2021-12-24 19:40:30|20665.48|20545.48|20665.87|20545.87|20666.2|20546.2|20665.29|20545.29|9
1640374840000|2021-12-24 19:40:40|20665.81|20545.81|20663.1|20543.1|20665.81|20545.81|20663.1|20543.1|10
1640374850000|2021-12-24 19:40:50|20661.71|20541.71|20655.72|20535.72|20661.71|20541.71|20655.72|20535.72|10
1640374860000|2021-12-24 19:41:00|20655.6|20535.6|20652.88|20532.88|20655.6|20535.6|20652.81|20532.81|8
1640374870000|2021-12-24 19:41:10|20652.15|20532.15|20645.57|20525.57|20652.15|20532.15|20645.57|20525.57|10
1640374880000|2021-12-24 19:41:20|20643.34|20523.34|20625.47|20505.47|20643.34|20523.34|20625.47|20505.47|10
1640374890000|2021-12-24 19:41:30|20623.47|20503.47|20620.31|20500.31|20624.58|20504.58|20619.96|20499.96|10
1640374900000|2021-12-24 19:41:40|20620.57|20500.57|20617.45|20497.45|20620.57|20500.57|20617.45|20497.45|10
1640374910000|2021-12-24 19:41:50|20618.07|20498.07|20618.33|20498.33|20618.93|20498.93|20618.07|20498.07|9
1640374920000|2021-12-24 19:42:00|20618.61|20498.61|20617.93|20497.93|20618.61|20498.61|20617.7|20497.7|10
1640374930000|2021-12-24 19:42:10|20617.69|20497.69|20614.81|20494.81|20617.72|20497.72|20614.81|20494.81|10
1640374940000|2021-12-24 19:42:20|20615.24|20495.24|20613.09|20493.09|20615.24|20495.24|20613.09|20493.09|10
1640374950000|2021-12-24 19:42:30|20613.34|20493.34|20615.79|20495.79|20615.79|20495.79|20613.34|20493.34|9
1640374960000|2021-12-24 19:42:40|20616.12|20496.12|20615.33|20495.33|20617.22|20497.22|20614.89|20494.89|10
1640374970000|2021-12-24 19:42:50|20615.17|20495.17|20616.44|20496.44|20616.68|20496.68|20614.9|20494.9|10
1640374980000|2021-12-24 19:43:00|20616|20496|20614.99|20494.99|20616.81|20496.81|20614.99|20494.99|9
1640374990000|2021-12-24 19:43:10|20614.96|20494.96|20615.99|20495.99|20615.99|20495.99|20614.6|20494.6|10
1640375000000|2021-12-24 19:43:20|20616.38|20496.38|20616.51|20496.51|20616.51|20496.51|20615.89|20495.89|9
1640375010000|2021-12-24 19:43:30|20616.36|20496.36|20617.38|20497.38|20617.73|20497.73|20616.36|20496.36|9
1640375020000|2021-12-24 19:43:40|20617.55|20497.55|20616.56|20496.56|20617.55|20497.55|20616.53|20496.53|10
1640375030000|2021-12-24 19:43:50|20615.75|20495.75|20613.52|20493.52|20615.75|20495.75|20613.52|20493.52|10
1640375040000|2021-12-24 19:44:00|20613.37|20493.37|20612.57|20492.57|20613.37|20493.37|20612.57|20492.57|9
1640375050000|2021-12-24 19:44:10|20612.78|20492.78|20609.57|20489.57|20612.85|20492.85|20609.53|20489.53|10
1640375060000|2021-12-24 19:44:20|20608.83|20488.83|20604.32|20484.32|20608.83|20488.83|20604.32|20484.32|10
1640375070000|2021-12-24 19:44:30|20603.73|20483.73|20600.25|20480.25|20603.73|20483.73|20600.25|20480.25|10
1640375080000|2021-12-24 19:44:40|20598.09|20478.09|20595.33|20475.33|20598.1|20478.1|20595.33|20475.33|10
1640375090000|2021-12-24 19:44:50|20594.94|20474.94|20595.38|20475.38|20596.79|20476.79|20594.83|20474.83|10
1640375100000|2021-12-24 19:45:00|20595.7|20475.7|20601.58|20481.58|20601.58|20481.58|20595.7|20475.7|10
1640375110000|2021-12-24 19:45:10|20601.83|20481.83|20604.13|20484.13|20604.13|20484.13|20601.83|20481.83|10
1640375120000|2021-12-24 19:45:20|20604.38|20484.38|20606.97|20486.97|20606.97|20486.97|20604.38|20484.38|10
1640375130000|2021-12-24 19:45:30|20607.05|20487.05|20610.55|20490.55|20610.6|20490.6|20607.05|20487.05|10
1640375140000|2021-12-24 19:45:40|20612.23|20492.23|20617.57|20497.57|20617.61|20497.61|20612.23|20492.23|9
1640375150000|2021-12-24 19:45:50|20618.65|20498.65|20621.6|20501.6|20622.59|20502.59|20618.65|20498.65|10
1640375160000|2021-12-24 19:46:00|20622.3|20502.3|20624.59|20504.59|20624.61|20504.61|20622.16|20502.16|10
1640375170000|2021-12-24 19:46:10|20625|20505|20624.36|20504.36|20625.04|20505.04|20624.27|20504.27|10
1640375180000|2021-12-24 19:46:20|20624.76|20504.76|20625.15|20505.15|20625.81|20505.81|20624.74|20504.74|9
1640375190000|2021-12-24 19:46:30|20624.53|20504.53|20624.84|20504.84|20624.84|20504.84|20623.63|20503.63|10
1640375200000|2021-12-24 19:46:40|20626.42|20506.42|20629.69|20509.69|20629.69|20509.69|20626|20506|10
1640375210000|2021-12-24 19:46:50|20630.59|20510.59|20627.77|20507.77|20630.68|20510.68|20627.77|20507.77|10
1640375220000|2021-12-24 19:47:00|20627.66|20507.66|20623.19|20503.19|20627.66|20507.66|20623.19|20503.19|10
1640375230000|2021-12-24 19:47:10|20623.09|20503.09|20620.73|20500.73|20623.1|20503.1|20620.43|20500.43|10
1640375240000|2021-12-24 19:47:20|20620.84|20500.84|20621.4|20501.4|20621.83|20501.83|20620.84|20500.84|9
1640375250000|2021-12-24 19:47:30|20621.63|20501.63|20622.99|20502.99|20623.09|20503.09|20621.63|20501.63|10
1640375260000|2021-12-24 19:47:40|20623.07|20503.07|20623.99|20503.99|20624.1|20504.1|20623.07|20503.07|10
1640375270000|2021-12-24 19:47:50|20624.28|20504.28|20625.1|20505.1|20625.65|20505.65|20624.28|20504.28|10
1640375280000|2021-12-24 19:48:00|20625.53|20505.53|20625.65|20505.65|20626.2|20506.2|20625.53|20505.53|8
1640375290000|2021-12-24 19:48:10|20625.88|20505.88|20630.34|20510.34|20630.34|20510.34|20625.88|20505.88|10
1640375300000|2021-12-24 19:48:20|20630.58|20510.58|20628.53|20508.53|20630.84|20510.84|20628.22|20508.22|10
1640375310000|2021-12-24 19:48:30|20627.72|20507.72|20624.14|20504.14|20627.72|20507.72|20624.14|20504.14|10
1640375320000|2021-12-24 19:48:40|20623.15|20503.15|20621.6|20501.6|20623.15|20503.15|20621.6|20501.6|10
1640375330000|2021-12-24 19:48:50|20621.79|20501.79|20624.56|20504.56|20624.56|20504.56|20621.79|20501.79|10
1640375340000|2021-12-24 19:49:00|20624.33|20504.33|20625.18|20505.18|20626.43|20506.43|20624.16|20504.16|10
1640375350000|2021-12-24 19:49:10|20624.88|20504.88|20621.72|20501.72|20624.88|20504.88|20621.6|20501.6|10
1640375360000|2021-12-24 19:49:20|20621.2|20501.2|20616.84|20496.84|20621.2|20501.2|20616.84|20496.84|10
1640375370000|2021-12-24 19:49:30|20615.55|20495.55|20613.87|20493.87|20615.66|20495.66|20613.48|20493.48|10
1640375380000|2021-12-24 19:49:40|20613.62|20493.62|20613.32|20493.32|20614.97|20494.97|20613.32|20493.32|10
1640375390000|2021-12-24 19:49:50|20613.21|20493.21|20612.71|20492.71|20613.77|20493.77|20612|20492|10
1640375400000|2021-12-24 19:50:00|20612.37|20492.37|20609.38|20489.38|20612.44|20492.44|20609.38|20489.38|10
1640375410000|2021-12-24 19:50:10|20609.22|20489.22|20609.17|20489.17|20609.65|20489.65|20609.01|20489.01|10
1640375420000|2021-12-24 19:50:20|20608.62|20488.62|20606.55|20486.55|20609.06|20489.06|20606.55|20486.55|10
1640375430000|2021-12-24 19:50:30|20606.76|20486.76|20607.1|20487.1|20607.1|20487.1|20606.07|20486.07|10
1640375440000|2021-12-24 19:50:40|20607.17|20487.17|20604.15|20484.15|20607.17|20487.17|20603.99|20483.99|10
1640375450000|2021-12-24 19:50:50|20603.9|20483.9|20600.45|20480.45|20603.9|20483.9|20600.32|20480.32|10
1640375460000|2021-12-24 19:51:00|20600.14|20480.14|20598.87|20478.87|20600.58|20480.58|20598.87|20478.87|10
1640375470000|2021-12-24 19:51:10|20598.79|20478.79|20597.03|20477.03|20598.98|20478.98|20597.03|20477.03|10
1640375480000|2021-12-24 19:51:20|20596.98|20476.98|20593.77|20473.77|20597.08|20477.08|20593.77|20473.77|10
1640375490000|2021-12-24 19:51:30|20591.71|20471.71|20587.91|20467.91|20591.71|20471.71|20587.91|20467.91|10
1640375500000|2021-12-24 19:51:40|20587.42|20467.42|20582.78|20462.78|20587.42|20467.42|20582.78|20462.78|9
1640375510000|2021-12-24 19:51:50|20580.38|20460.38|20578.33|20458.33|20580.38|20460.38|20577.03|20457.03|10
1640375520000|2021-12-24 19:52:00|20577.74|20457.74|20575.98|20455.98|20578.24|20458.24|20575.93|20455.93|10
1640375530000|2021-12-24 19:52:10|20576.3|20456.3|20577.86|20457.86|20577.91|20457.91|20576.3|20456.3|10
1640375540000|2021-12-24 19:52:20|20578.04|20458.04|20576.67|20456.67|20578.04|20458.04|20576.67|20456.67|10
1640375550000|2021-12-24 19:52:30|20576.53|20456.53|20574.38|20454.38|20576.53|20456.53|20574.19|20454.19|10
1640375560000|2021-12-24 19:52:40|20573.86|20453.86|20573.38|20453.38|20573.86|20453.86|20573.26|20453.26|9
1640375570000|2021-12-24 19:52:50|20573.57|20453.57|20572.2|20452.2|20573.68|20453.68|20572.14|20452.14|9
1640375580000|2021-12-24 19:53:00|20571.2|20451.2|20570.67|20450.67|20571.5|20451.5|20570.67|20450.67|10
1640375590000|2021-12-24 19:53:10|20569.8|20449.8|20570.31|20450.31|20570.31|20450.31|20568.91|20448.91|10
1640375600000|2021-12-24 19:53:20|20570.71|20450.71|20571.06|20451.06|20571.32|20451.32|20570.39|20450.39|10
1640375610000|2021-12-24 19:53:30|20571.15|20451.15|20575.08|20455.08|20575.08|20455.08|20571.15|20451.15|10
1640375620000|2021-12-24 19:53:40|20575.22|20455.22|20575.28|20455.28|20575.57|20455.57|20575.16|20455.16|9
1640375630000|2021-12-24 19:53:50|20575.51|20455.51|20577.31|20457.31|20577.86|20457.86|20575.51|20455.51|9
1640375640000|2021-12-24 19:54:00|20577.94|20457.94|20583.35|20463.35|20583.35|20463.35|20577.9|20457.9|10
1640375650000|2021-12-24 19:54:10|20583.34|20463.34|20582.64|20462.64|20583.34|20463.34|20582.45|20462.45|10
1640375660000|2021-12-24 19:54:20|20584.22|20464.22|20583.24|20463.24|20584.41|20464.41|20583.16|20463.16|9
1640375670000|2021-12-24 19:54:30|20583.1|20463.1|20561.25|20441.25|20583.67|20463.67|20560.14|20440.14|10
1640375680000|2021-12-24 19:54:40|20561.82|20441.82|20559.43|20439.43|20561.82|20441.82|20559.43|20439.43|10
1640375690000|2021-12-24 19:54:50|20559.49|20439.49|20559.89|20439.89|20559.91|20439.91|20559.46|20439.46|10
1640375700000|2021-12-24 19:55:00|20559.97|20439.97|20556.8|20436.8|20560.05|20440.05|20556.71|20436.71|10
1640375710000|2021-12-24 19:55:10|20554.91|20434.91|20555.67|20435.67|20555.67|20435.67|20554.08|20434.08|10
1640375720000|2021-12-24 19:55:20|20555.52|20435.52|20557.86|20437.86|20558.79|20438.79|20555.52|20435.52|10
1640375730000|2021-12-24 19:55:30|20558.06|20438.06|20567.72|20447.72|20567.72|20447.72|20558.06|20438.06|10
1640375740000|2021-12-24 19:55:40|20568.29|20448.29|20577.65|20457.65|20577.67|20457.67|20568.29|20448.29|10
1640375750000|2021-12-24 19:55:50|20575.95|20455.95|20573.29|20453.29|20576.22|20456.22|20573.04|20453.04|10
1640375760000|2021-12-24 19:56:00|20573.3|20453.3|20572.01|20452.01|20573.3|20453.3|20571.81|20451.81|10
1640375770000|2021-12-24 19:56:10|20571.82|20451.82|20569.11|20449.11|20571.82|20451.82|20568.68|20448.68|9
1640375780000|2021-12-24 19:56:20|20569.58|20449.58|20568.22|20448.22|20570.15|20450.15|20568.22|20448.22|10
1640375790000|2021-12-24 19:56:30|20567.93|20447.93|20566.3|20446.3|20567.93|20447.93|20566.3|20446.3|10
1640375800000|2021-12-24 19:56:40|20566.31|20446.31|20567.58|20447.58|20567.89|20447.89|20565.53|20445.53|10
1640375810000|2021-12-24 19:56:50|20567.87|20447.87|20564.7|20444.7|20568.9|20448.9|20564.7|20444.7|10
1640375820000|2021-12-24 19:57:00|20563.33|20443.33|20562.5|20442.5|20563.56|20443.56|20561.53|20441.53|10
1640375830000|2021-12-24 19:57:10|20562.66|20442.66|20563.36|20443.36|20563.76|20443.76|20562.56|20442.56|10
1640375840000|2021-12-24 19:57:20|20563.04|20443.04|20559.59|20439.59|20563.04|20443.04|20559.59|20439.59|10
1640375850000|2021-12-24 19:57:30|20558.5|20438.5|20552.72|20432.72|20558.65|20438.65|20552.72|20432.72|10
1640375860000|2021-12-24 19:57:40|20552.37|20432.37|20553.39|20433.39|20553.39|20433.39|20552.37|20432.37|10
1640375870000|2021-12-24 19:57:50|20553.07|20433.07|20556.36|20436.36|20557.09|20437.09|20553.07|20433.07|10
1640375880000|2021-12-24 19:58:00|20555.46|20435.46|20555.56|20435.56|20556.3|20436.3|20554.26|20434.26|10
1640375890000|2021-12-24 19:58:10|20554.95|20434.95|20552.94|20432.94|20554.95|20434.95|20552.94|20432.94|10
1640375900000|2021-12-24 19:58:20|20552.07|20432.07|20550.51|20430.51|20552.07|20432.07|20550.51|20430.51|10
1640375910000|2021-12-24 19:58:30|20550.62|20430.62|20547.73|20427.73|20550.62|20430.62|20547.73|20427.73|10
1640375920000|2021-12-24 19:58:40|20546.97|20426.97|20545.03|20425.03|20546.97|20426.97|20545.03|20425.03|10
1640375930000|2021-12-24 19:58:50|20545.26|20425.26|20539.99|20419.99|20545.26|20425.26|20539.99|20419.99|10
1640375940000|2021-12-24 19:59:00|20538.87|20418.87|20536.98|20416.98|20539.36|20419.36|20536.91|20416.91|10
1640375950000|2021-12-24 19:59:10|20536.81|20416.81|20533.28|20413.28|20536.81|20416.81|20533.28|20413.28|9
1640375960000|2021-12-24 19:59:20|20532.73|20412.73|20531.86|20411.86|20533.21|20413.21|20531.41|20411.41|10
1640375970000|2021-12-24 19:59:30|20531.73|20411.73|20531.32|20411.32|20531.8|20411.8|20531.32|20411.32|9
1640375980000|2021-12-24 19:59:40|20531.46|20411.46|20532.3|20412.3|20532.3|20412.3|20531.43|20411.43|9
1640375990000|2021-12-24 19:59:50|20531.89|20411.89|20530.39|20410.39|20531.89|20411.89|20529.52|20409.52|10
1640376000000|2021-12-24 20:00:00|20530.56|20410.56|20531.5|20411.5|20532.71|20412.71|20530.56|20410.56|10
1640376010000|2021-12-24 20:00:10|20530.89|20410.89|20518.73|20398.73|20530.89|20410.89|20518.73|20398.73|10
1640376020000|2021-12-24 20:00:20|20512.92|20392.92|20512.41|20392.41|20512.92|20392.92|20510.27|20390.27|10
1640376030000|2021-12-24 20:00:30|20512.77|20392.77|20516.08|20396.08|20516.18|20396.18|20512.77|20392.77|10
1640376040000|2021-12-24 20:00:40|20514.08|20394.08|20506.62|20386.62|20514.08|20394.08|20506.62|20386.62|10
1640376050000|2021-12-24 20:00:50|20506.07|20386.07|20489.92|20369.92|20506.07|20386.07|20489.92|20369.92|10
1640376060000|2021-12-24 20:01:00|20490.09|20370.09|20496.72|20376.72|20496.72|20376.72|20489.66|20369.66|10
1640376070000|2021-12-24 20:01:10|20497.81|20377.81|20503.9|20383.9|20503.9|20383.9|20497.81|20377.81|10
1640376080000|2021-12-24 20:01:20|20504.34|20384.34|20505.48|20385.48|20506.18|20386.18|20504.34|20384.34|10
1640376090000|2021-12-24 20:01:30|20504.09|20384.09|20505.34|20385.34|20505.37|20385.37|20504.02|20384.02|9
1640376100000|2021-12-24 20:01:40|20504.58|20384.58|20502.08|20382.08|20506.28|20386.28|20502.05|20382.05|10
1640376110000|2021-12-24 20:01:50|20500.97|20380.97|20494.51|20374.51|20500.97|20380.97|20494.51|20374.51|10
1640376120000|2021-12-24 20:02:00|20492.71|20372.71|20490.33|20370.33|20494.52|20374.52|20490.33|20370.33|10
1640376130000|2021-12-24 20:02:10|20491.03|20371.03|20492.13|20372.13|20492.13|20372.13|20489.89|20369.89|10
1640376140000|2021-12-24 20:02:20|20492.63|20372.63|20493.08|20373.08|20494.01|20374.01|20492.63|20372.63|10
1640376150000|2021-12-24 20:02:30|20493.79|20373.79|20500.43|20380.43|20500.75|20380.75|20493.79|20373.79|10
1640376160000|2021-12-24 20:02:40|20498.86|20378.86|20501.67|20381.67|20503.65|20383.65|20498.86|20378.86|10
1640376170000|2021-12-24 20:02:50|20501.93|20381.93|20506.29|20386.29|20506.29|20386.29|20501.93|20381.93|10
1640376180000|2021-12-24 20:03:00|20505.5|20385.5|20506.13|20386.13|20506.51|20386.51|20504.98|20384.98|10
1640376190000|2021-12-24 20:03:10|20506.04|20386.04|20512.09|20392.09|20512.31|20392.31|20506.04|20386.04|10
1640376200000|2021-12-24 20:03:20|20512.65|20392.65|20512.17|20392.17|20512.65|20392.65|20511.23|20391.23|10
1640376210000|2021-12-24 20:03:30|20511.88|20391.88|20511.66|20391.66|20512.29|20392.29|20511.35|20391.35|10
1640376220000|2021-12-24 20:03:40|20511.79|20391.79|20506.01|20386.01|20511.79|20391.79|20506.01|20386.01|9
1640376230000|2021-12-24 20:03:50|20505.83|20385.83|20498.76|20378.76|20505.83|20385.83|20498.61|20378.61|10
1640376240000|2021-12-24 20:04:00|20498.7|20378.7|20496.52|20376.52|20498.93|20378.93|20496.5|20376.5|10
1640376250000|2021-12-24 20:04:10|20496.15|20376.15|20491.19|20371.19|20496.15|20376.15|20491.19|20371.19|10
1640376260000|2021-12-24 20:04:20|20490.62|20370.62|20488.73|20368.73|20491.27|20371.27|20488.33|20368.33|9
1640376270000|2021-12-24 20:04:30|20489.07|20369.07|20487.4|20367.4|20489.19|20369.19|20487.13|20367.13|10
1640376280000|2021-12-24 20:04:40|20487.75|20367.75|20484.86|20364.86|20487.75|20367.75|20484.33|20364.33|10
1640376290000|2021-12-24 20:04:50|20484.16|20364.16|20479.16|20359.16|20484.16|20364.16|20479.16|20359.16|9
1640376300000|2021-12-24 20:05:00|20477.34|20357.34|20475.88|20355.88|20477.34|20357.34|20475.69|20355.69|9
1640376310000|2021-12-24 20:05:10|20475.94|20355.94|20477.35|20357.35|20477.54|20357.54|20475.82|20355.82|10
1640376320000|2021-12-24 20:05:20|20477.53|20357.53|20478.64|20358.64|20479.28|20359.28|20477.53|20357.53|10
1640376330000|2021-12-24 20:05:30|20478.72|20358.72|20481.87|20361.87|20481.87|20361.87|20478.72|20358.72|10
1640376340000|2021-12-24 20:05:40|20483.68|20363.68|20485.92|20365.92|20485.92|20365.92|20483.68|20363.68|10
1640376350000|2021-12-24 20:05:50|20486.02|20366.02|20485.48|20365.48|20486.54|20366.54|20484.94|20364.94|10
1640376360000|2021-12-24 20:06:00|20485.7|20365.7|20483.13|20363.13|20485.7|20365.7|20483.09|20363.09|10
1640376370000|2021-12-24 20:06:10|20483.25|20363.25|20480.65|20360.65|20483.25|20363.25|20480.65|20360.65|10
1640376380000|2021-12-24 20:06:20|20480.94|20360.94|20480.14|20360.14|20481.03|20361.03|20479.69|20359.69|10
1640376390000|2021-12-24 20:06:30|20479.01|20359.01|20477.23|20357.23|20479.01|20359.01|20477.23|20357.23|10
1640376400000|2021-12-24 20:06:40|20477.21|20357.21|20467.77|20347.77|20477.21|20357.21|20467.77|20347.77|10
1640376410000|2021-12-24 20:06:50|20467.88|20347.88|20461.28|20341.28|20467.88|20347.88|20461.05|20341.05|10
1640376420000|2021-12-24 20:07:00|20460.42|20340.42|20456.36|20336.36|20460.42|20340.42|20456.36|20336.36|10
1640376430000|2021-12-24 20:07:10|20455.68|20335.68|20448.97|20328.97|20455.68|20335.68|20448.45|20328.45|10
1640376440000|2021-12-24 20:07:20|20448.26|20328.26|20439.36|20319.36|20448.51|20328.51|20439.36|20319.36|10
1640376450000|2021-12-24 20:07:30|20436.68|20316.68|20429.73|20309.73|20436.68|20316.68|20429.73|20309.73|10
1640376460000|2021-12-24 20:07:40|20430.45|20310.45|20431.75|20311.75|20432.31|20312.31|20430.45|20310.45|10
1640376470000|2021-12-24 20:07:50|20431.05|20311.05|20432.97|20312.97|20433.29|20313.29|20430.28|20310.28|10
1640376480000|2021-12-24 20:08:00|20433.1|20313.1|20430.85|20310.85|20433.3|20313.3|20430.85|20310.85|10
1640376490000|2021-12-24 20:08:10|20430.55|20310.55|20424.47|20304.47|20430.55|20310.55|20424.47|20304.47|10
1640376500000|2021-12-24 20:08:20|20423.39|20303.39|20419.96|20299.96|20423.39|20303.39|20419.96|20299.96|10
1640376510000|2021-12-24 20:08:30|20418.86|20298.86|20416.18|20296.18|20418.86|20298.86|20416.18|20296.18|10
1640376520000|2021-12-24 20:08:40|20415.39|20295.39|20411.43|20291.43|20415.39|20295.39|20411.43|20291.43|10
1640376530000|2021-12-24 20:08:50|20411.86|20291.86|20411.17|20291.17|20411.86|20291.86|20410.9|20290.9|10
1640376540000|2021-12-24 20:09:00|20411.09|20291.09|20427.64|20307.64|20427.64|20307.64|20411.09|20291.09|10
1640376550000|2021-12-24 20:09:10|20427.13|20307.13|20433.52|20313.52|20433.52|20313.52|20426.82|20306.82|9
1640376560000|2021-12-24 20:09:20|20433.75|20313.75|20439.39|20319.39|20439.39|20319.39|20433.75|20313.75|10
1640376570000|2021-12-24 20:09:30|20439.43|20319.43|20440.81|20320.81|20440.81|20320.81|20439.43|20319.43|10
1640376580000|2021-12-24 20:09:40|20441.02|20321.02|20442.15|20322.15|20442.34|20322.34|20440.71|20320.71|10
1640376590000|2021-12-24 20:09:50|20441.67|20321.67|20439.86|20319.86|20442.47|20322.47|20439.86|20319.86|10
1640376600000|2021-12-24 20:10:00|20439.46|20319.46|20444.07|20324.07|20444.07|20324.07|20438.58|20318.58|10
1640376610000|2021-12-24 20:10:10|20444.48|20324.48|20448.34|20328.34|20448.34|20328.34|20444.48|20324.48|10
1640376620000|2021-12-24 20:10:20|20448.98|20328.98|20454.23|20334.23|20454.23|20334.23|20448.98|20328.98|10
1640376630000|2021-12-24 20:10:30|20454.51|20334.51|20468.18|20348.18|20468.18|20348.18|20454.51|20334.51|10
1640376640000|2021-12-24 20:10:40|20468.27|20348.27|20479.63|20359.63|20479.65|20359.65|20468.27|20348.27|10
1640376650000|2021-12-24 20:10:50|20480.7|20360.7|20492.94|20372.94|20492.94|20372.94|20480.7|20360.7|10
1640376660000|2021-12-24 20:11:00|20493.48|20373.48|20498.49|20378.49|20498.49|20378.49|20493.48|20373.48|10
1640376670000|2021-12-24 20:11:10|20498.66|20378.66|20500.5|20380.5|20500.56|20380.56|20498.66|20378.66|10
1640376680000|2021-12-24 20:11:20|20501.92|20381.92|20502.46|20382.46|20503|20383|20500.99|20380.99|10
1640376690000|2021-12-24 20:11:30|20502.69|20382.69|20506.11|20386.11|20506.26|20386.26|20502.69|20382.69|10
1640376700000|2021-12-24 20:11:40|20507.18|20387.18|20508.38|20388.38|20509.31|20389.31|20507.18|20387.18|10
1640376710000|2021-12-24 20:11:50|20509.05|20389.05|20510.35|20390.35|20510.39|20390.39|20508.59|20388.59|10
1640376720000|2021-12-24 20:12:00|20510.6|20390.6|20509.28|20389.28|20510.6|20390.6|20507.29|20387.29|10
1640376730000|2021-12-24 20:12:10|20511.44|20391.44|20508.25|20388.25|20511.44|20391.44|20508.25|20388.25|10
1640376740000|2021-12-24 20:12:20|20506.67|20386.67|20505.64|20385.64|20507.04|20387.04|20505.64|20385.64|9
1640376750000|2021-12-24 20:12:30|20504.94|20384.94|20507.16|20387.16|20507.16|20387.16|20504.43|20384.43|10
1640376760000|2021-12-24 20:12:40|20508.13|20388.13|20519.86|20399.86|20519.86|20399.86|20508.13|20388.13|9
1640376770000|2021-12-24 20:12:50|20519.94|20399.94|20526.96|20406.96|20527.49|20407.49|20519.94|20399.94|10
1640376780000|2021-12-24 20:13:00|20527.31|20407.31|20537.02|20417.02|20537.02|20417.02|20527.31|20407.31|10
1640376790000|2021-12-24 20:13:10|20538.42|20418.42|20539.87|20419.87|20539.87|20419.87|20537.43|20417.43|10
1640376800000|2021-12-24 20:13:20|20539.47|20419.47|20540.85|20420.85|20540.85|20420.85|20539.47|20419.47|10
1640376810000|2021-12-24 20:13:30|20540.94|20420.94|20541.21|20421.21|20541.87|20421.87|20540.94|20420.94|10
1640376820000|2021-12-24 20:13:40|20541.88|20421.88|20543.81|20423.81|20543.81|20423.81|20541.77|20421.77|10
1640376830000|2021-12-24 20:13:50|20543.38|20423.38|20544.72|20424.72|20544.9|20424.9|20543.27|20423.27|10
1640376840000|2021-12-24 20:14:00|20544.8|20424.8|20544.74|20424.74|20544.97|20424.97|20543.99|20423.99|9
1640376850000|2021-12-24 20:14:10|20544.75|20424.75|20546.99|20426.99|20546.99|20426.99|20544.72|20424.72|10
1640376860000|2021-12-24 20:14:20|20546.71|20426.71|20549.75|20429.75|20549.75|20429.75|20546.71|20426.71|10
1640376870000|2021-12-24 20:14:30|20550.21|20430.21|20552.7|20432.7|20552.7|20432.7|20549.95|20429.95|10
1640376880000|2021-12-24 20:14:40|20552.23|20432.23|20555.76|20435.76|20555.76|20435.76|20552.23|20432.23|10
1640376890000|2021-12-24 20:14:50|20556.85|20436.85|20557.27|20437.27|20557.58|20437.58|20556.85|20436.85|10
1640376900000|2021-12-24 20:15:00|20557.57|20437.57|20556.24|20436.24|20558.55|20438.55|20555.93|20435.93|10
1640376910000|2021-12-24 20:15:10|20556.39|20436.39|20558.85|20438.85|20559.37|20439.37|20556.39|20436.39|10
1640376920000|2021-12-24 20:15:20|20560.29|20440.29|20566.84|20446.84|20566.84|20446.84|20560.29|20440.29|10
1640376930000|2021-12-24 20:15:30|20567.82|20447.82|20574.23|20454.23|20574.23|20454.23|20567.82|20447.82|10
1640376940000|2021-12-24 20:15:40|20574.28|20454.28|20578.33|20458.33|20578.33|20458.33|20574.14|20454.14|10
1640376950000|2021-12-24 20:15:50|20578.06|20458.06|20580.67|20460.67|20580.67|20460.67|20577.66|20457.66|10
1640376960000|2021-12-24 20:16:00|20580.82|20460.82|20583.75|20463.75|20583.75|20463.75|20580.82|20460.82|10
1640376970000|2021-12-24 20:16:10|20583.85|20463.85|20585.17|20465.17|20585.26|20465.26|20583.53|20463.53|10
1640376980000|2021-12-24 20:16:20|20585.06|20465.06|20587.29|20467.29|20587.29|20467.29|20584.19|20464.19|10
1640376990000|2021-12-24 20:16:30|20587.03|20467.03|20586.84|20466.84|20587.31|20467.31|20586.59|20466.59|10
1640377000000|2021-12-24 20:16:40|20586.91|20466.91|20587.07|20467.07|20587.26|20467.26|20586.22|20466.22|10
1640377010000|2021-12-24 20:16:50|20587.38|20467.38|20586.56|20466.56|20587.44|20467.44|20586.05|20466.05|10
1640377020000|2021-12-24 20:17:00|20586.25|20466.25|20586.9|20466.9|20587.16|20467.16|20586.03|20466.03|10
1640377030000|2021-12-24 20:17:10|20586.96|20466.96|20586.35|20466.35|20587|20467|20586.16|20466.16|10
1640377040000|2021-12-24 20:17:20|20586.3|20466.3|20582.98|20462.98|20586.6|20466.6|20582.98|20462.98|10
1640377050000|2021-12-24 20:17:30|20582.74|20462.74|20578.33|20458.33|20582.74|20462.74|20578.33|20458.33|10
1640377060000|2021-12-24 20:17:40|20578.3|20458.3|20569.59|20449.59|20578.3|20458.3|20569.59|20449.59|10
1640377070000|2021-12-24 20:17:50|20569.39|20449.39|20563.49|20443.49|20569.39|20449.39|20563.49|20443.49|10
1640377080000|2021-12-24 20:18:00|20562.93|20442.93|20555.26|20435.26|20562.93|20442.93|20555.21|20435.21|10
1640377090000|2021-12-24 20:18:10|20555.35|20435.35|20555.85|20435.85|20556.87|20436.87|20555.15|20435.15|10
1640377100000|2021-12-24 20:18:20|20555.18|20435.18|20553.96|20433.96|20555.18|20435.18|20553.01|20433.01|9
1640377110000|2021-12-24 20:18:30|20554.1|20434.1|20559.62|20439.62|20559.62|20439.62|20554.1|20434.1|10
1640377120000|2021-12-24 20:18:40|20559.93|20439.93|20557.38|20437.38|20559.93|20439.93|20557.38|20437.38|10
1640377130000|2021-12-24 20:18:50|20557.23|20437.23|20557.88|20437.88|20557.92|20437.92|20556.93|20436.93|10
1640377140000|2021-12-24 20:19:00|20557.67|20437.67|20558.02|20438.02|20558.41|20438.41|20557.67|20437.67|10
1640377150000|2021-12-24 20:19:10|20559.11|20439.11|20560.11|20440.11|20560.11|20440.11|20559.1|20439.1|10
1640377160000|2021-12-24 20:19:20|20560.12|20440.12|20562.5|20442.5|20562.5|20442.5|20560.12|20440.12|10
1640377170000|2021-12-24 20:19:30|20563.03|20443.03|20569.79|20449.79|20569.79|20449.79|20563.03|20443.03|10
1640377180000|2021-12-24 20:19:40|20570.22|20450.22|20574.43|20454.43|20574.43|20454.43|20569.67|20449.67|10
1640377190000|2021-12-24 20:19:50|20574.7|20454.7|20580.12|20460.12|20580.12|20460.12|20574.7|20454.7|10
1640377200000|2021-12-24 20:20:00|20579.69|20459.69|20577.56|20457.56|20579.69|20459.69|20577.01|20457.01|10
1640377210000|2021-12-24 20:20:10|20577.69|20457.69|20577.09|20457.09|20578.4|20458.4|20577.09|20457.09|10
1640377220000|2021-12-24 20:20:20|20576.83|20456.83|20574.4|20454.4|20576.83|20456.83|20574.4|20454.4|10
1640377230000|2021-12-24 20:20:30|20574.24|20454.24|20571.89|20451.89|20574.27|20454.27|20571.89|20451.89|10
1640377240000|2021-12-24 20:20:40|20572|20452|20569.59|20449.59|20572.15|20452.15|20569.26|20449.26|10
1640377250000|2021-12-24 20:20:50|20569.13|20449.13|20559.6|20439.6|20569.13|20449.13|20559.6|20439.6|10
1640377260000|2021-12-24 20:21:00|20558.46|20438.46|20548.06|20428.06|20558.46|20438.46|20548.06|20428.06|10
1640377270000|2021-12-24 20:21:10|20548.17|20428.17|20545.44|20425.44|20548.17|20428.17|20545.37|20425.37|10
1640377280000|2021-12-24 20:21:20|20545.15|20425.15|20543.78|20423.78|20545.94|20425.94|20543.78|20423.78|10
1640377290000|2021-12-24 20:21:30|20543.38|20423.38|20540.88|20420.88|20543.38|20423.38|20540.88|20420.88|10
1640377300000|2021-12-24 20:21:40|20538.78|20418.78|20536.48|20416.48|20538.78|20418.78|20536.4|20416.4|10
1640377310000|2021-12-24 20:21:50|20534.89|20414.89|20528.81|20408.81|20534.89|20414.89|20528.81|20408.81|9
1640377320000|2021-12-24 20:22:00|20527.68|20407.68|20527.61|20407.61|20527.93|20407.93|20526.63|20406.63|10
1640377330000|2021-12-24 20:22:10|20527.55|20407.55|20527.56|20407.56|20528.07|20408.07|20527.28|20407.28|10
1640377340000|2021-12-24 20:22:20|20527.47|20407.47|20528.4|20408.4|20528.48|20408.48|20527.43|20407.43|10
1640377350000|2021-12-24 20:22:30|20528.18|20408.18|20526.93|20406.93|20528.18|20408.18|20526.77|20406.77|10
1640377360000|2021-12-24 20:22:40|20526.92|20406.92|20527.47|20407.47|20528.36|20408.36|20526.92|20406.92|10
1640377370000|2021-12-24 20:22:50|20527.44|20407.44|20528.91|20408.91|20529.28|20409.28|20527.22|20407.22|10
1640377380000|2021-12-24 20:23:00|20529.29|20409.29|20527.55|20407.55|20530.09|20410.09|20527.55|20407.55|9
1640377390000|2021-12-24 20:23:10|20527.16|20407.16|20522.77|20402.77|20527.29|20407.29|20522.6|20402.6|10
1640377400000|2021-12-24 20:23:20|20522.52|20402.52|20521.28|20401.28|20522.52|20402.52|20521.28|20401.28|10
1640377410000|2021-12-24 20:23:30|20521.24|20401.24|20519.34|20399.34|20521.53|20401.53|20519.34|20399.34|9
1640377420000|2021-12-24 20:23:40|20519.48|20399.48|20516.85|20396.85|20519.64|20399.64|20516.85|20396.85|10
1640377430000|2021-12-24 20:23:50|20516.65|20396.65|20516.2|20396.2|20516.65|20396.65|20514.84|20394.84|10
1640377440000|2021-12-24 20:24:00|20516.17|20396.17|20514.24|20394.24|20516.34|20396.34|20514.24|20394.24|9
1640377450000|2021-12-24 20:24:10|20514.27|20394.27|20513.67|20393.67|20514.54|20394.54|20513.02|20393.02|9
1640377460000|2021-12-24 20:24:20|20513.8|20393.8|20513.17|20393.17|20513.87|20393.87|20513.17|20393.17|10
1640377470000|2021-12-24 20:24:30|20514.91|20394.91|20521.52|20401.52|20521.52|20401.52|20514.4|20394.4|10
1640377480000|2021-12-24 20:24:40|20522.53|20402.53|20528.37|20408.37|20528.37|20408.37|20522.53|20402.53|10
1640377490000|2021-12-24 20:24:50|20529.16|20409.16|20532.42|20412.42|20532.42|20412.42|20529.16|20409.16|10
1640377500000|2021-12-24 20:25:00|20532.96|20412.96|20536.5|20416.5|20536.5|20416.5|20532.96|20412.96|10
1640377510000|2021-12-24 20:25:10|20537.17|20417.17|20538.7|20418.7|20538.96|20418.96|20537.17|20417.17|10
1640377520000|2021-12-24 20:25:20|20539.55|20419.55|20546.44|20426.44|20546.44|20426.44|20539.55|20419.55|10
1640377530000|2021-12-24 20:25:30|20547.97|20427.97|20551.85|20431.85|20553.04|20433.04|20547.97|20427.97|10
1640377540000|2021-12-24 20:25:40|20552.26|20432.26|20553.01|20433.01|20553.17|20433.17|20551.83|20431.83|10
1640377550000|2021-12-24 20:25:50|20552.39|20432.39|20551.6|20431.6|20552.85|20432.85|20551.6|20431.6|10
1640377560000|2021-12-24 20:26:00|20551.33|20431.33|20548.04|20428.04|20551.33|20431.33|20548.04|20428.04|10
1640377570000|2021-12-24 20:26:10|20547.28|20427.28|20546.37|20426.37|20547.74|20427.74|20546.37|20426.37|9
1640377580000|2021-12-24 20:26:20|20546.18|20426.18|20546.18|20426.18|20546.19|20426.19|20544.24|20424.24|10
1640377590000|2021-12-24 20:26:30|20545.36|20425.36|20547.59|20427.59|20547.68|20427.68|20545.36|20425.36|10
1640377600000|2021-12-24 20:26:40|20547.56|20427.56|20540.98|20420.98|20547.87|20427.87|20540.98|20420.98|10
1640377610000|2021-12-24 20:26:50|20540.82|20420.82|20532.23|20412.23|20540.82|20420.82|20532.23|20412.23|10
1640377620000|2021-12-24 20:27:00|20531.28|20411.28|20522.3|20402.3|20531.28|20411.28|20522.3|20402.3|10
1640377630000|2021-12-24 20:27:10|20520.07|20400.07|20511.93|20391.93|20520.07|20400.07|20511.93|20391.93|9
1640377640000|2021-12-24 20:27:20|20511.19|20391.19|20505.02|20385.02|20511.19|20391.19|20504.87|20384.87|10
1640377650000|2021-12-24 20:27:30|20503.02|20383.02|20498.54|20378.54|20503.41|20383.41|20498.54|20378.54|9
1640377660000|2021-12-24 20:27:40|20497.88|20377.88|20494.92|20374.92|20498.28|20378.28|20494.92|20374.92|9
1640377670000|2021-12-24 20:27:50|20494.33|20374.33|20496.88|20376.88|20496.88|20376.88|20494.09|20374.09|10
1640377680000|2021-12-24 20:28:00|20496.98|20376.98|20495.99|20375.99|20497.94|20377.94|20495.99|20375.99|9
1640377690000|2021-12-24 20:28:10|20495.91|20375.91|20488.64|20368.64|20496.09|20376.09|20488.64|20368.64|10
1640377700000|2021-12-24 20:28:20|20488.04|20368.04|20490.26|20370.26|20490.26|20370.26|20488.04|20368.04|10
1640377710000|2021-12-24 20:28:30|20490.58|20370.58|20491.99|20371.99|20491.99|20371.99|20490|20370|10
1640377720000|2021-12-24 20:28:40|20491.35|20371.35|20491.15|20371.15|20491.55|20371.55|20490.89|20370.89|10
1640377730000|2021-12-24 20:28:50|20490.68|20370.68|20488.78|20368.78|20490.68|20370.68|20487.53|20367.53|10
1640377740000|2021-12-24 20:29:00|20488.79|20368.79|20489.5|20369.5|20489.6|20369.6|20488.22|20368.22|10
1640377750000|2021-12-24 20:29:10|20488.86|20368.86|20491.39|20371.39|20491.39|20371.39|20488.86|20368.86|10
1640377760000|2021-12-24 20:29:20|20491.41|20371.41|20494.15|20374.15|20494.66|20374.66|20491.41|20371.41|10
1640377770000|2021-12-24 20:29:30|20493.99|20373.99|20492.94|20372.94|20495.53|20375.53|20492.94|20372.94|10
1640377780000|2021-12-24 20:29:40|20491.71|20371.71|20494|20374|20494|20374|20491.71|20371.71|10
1640377790000|2021-12-24 20:29:50|20494.01|20374.01|20497.92|20377.92|20497.92|20377.92|20494.01|20374.01|10
1640377800000|2021-12-24 20:30:00|20499.29|20379.29|20503.97|20383.97|20503.97|20383.97|20499.29|20379.29|8
1640377810000|2021-12-24 20:30:10|20503.82|20383.82|20503.54|20383.54|20504.5|20384.5|20503.46|20383.46|10
1640377820000|2021-12-24 20:30:20|20504.11|20384.11|20505.45|20385.45|20505.45|20385.45|20503.85|20383.85|10
1640377830000|2021-12-24 20:30:30|20506.08|20386.08|20510.29|20390.29|20510.29|20390.29|20506.08|20386.08|10
1640377840000|2021-12-24 20:30:40|20511.13|20391.13|20520.52|20400.52|20520.52|20400.52|20511.13|20391.13|9
1640377850000|2021-12-24 20:30:50|20521.41|20401.41|20527.17|20407.17|20527.22|20407.22|20521.41|20401.41|10
1640377860000|2021-12-24 20:31:00|20527.57|20407.57|20527.57|20407.57|20528.3|20408.3|20527.2|20407.2|10
1640377870000|2021-12-24 20:31:10|20527.17|20407.17|20522.58|20402.58|20527.17|20407.17|20522.49|20402.49|9
1640377880000|2021-12-24 20:31:20|20521.55|20401.55|20516.07|20396.07|20521.55|20401.55|20516.07|20396.07|10
1640377890000|2021-12-24 20:31:30|20516.14|20396.14|20507.24|20387.24|20516.14|20396.14|20507.24|20387.24|10
1640377900000|2021-12-24 20:31:40|20507.4|20387.4|20504.8|20384.8|20507.82|20387.82|20504.8|20384.8|10
1640377910000|2021-12-24 20:31:50|20504.26|20384.26|20505.33|20385.33|20505.33|20385.33|20504.01|20384.01|9
1640377920000|2021-12-24 20:32:00|20505.98|20385.98|20507.69|20387.69|20508.29|20388.29|20505.63|20385.63|10
1640377930000|2021-12-24 20:32:10|20507.5|20387.5|20505.38|20385.38|20507.5|20387.5|20505.29|20385.29|10
1640377940000|2021-12-24 20:32:20|20505.18|20385.18|20503.92|20383.92|20505.18|20385.18|20503.92|20383.92|10
1640377950000|2021-12-24 20:32:30|20504.28|20384.28|20502.81|20382.81|20504.28|20384.28|20502.56|20382.56|10
1640377960000|2021-12-24 20:32:40|20502.75|20382.75|20501.37|20381.37|20502.75|20382.75|20501.37|20381.37|8
1640377970000|2021-12-24 20:32:50|20501.46|20381.46|20500.72|20380.72|20501.91|20381.91|20500.72|20380.72|10
1640377980000|2021-12-24 20:33:00|20500.43|20380.43|20500.13|20380.13|20501.1|20381.1|20500.08|20380.08|9
1640377990000|2021-12-24 20:33:10|20500.96|20380.96|20500.21|20380.21|20500.97|20380.97|20499.5|20379.5|10
1640378000000|2021-12-24 20:33:20|20500.38|20380.38|20501.73|20381.73|20501.73|20381.73|20500.38|20380.38|10
1640378010000|2021-12-24 20:33:30|20502.24|20382.24|20509.62|20389.62|20509.83|20389.83|20502.24|20382.24|10
1640378020000|2021-12-24 20:33:40|20510.28|20390.28|20511.4|20391.4|20511.78|20391.78|20510.21|20390.21|10
1640378030000|2021-12-24 20:33:50|20511.7|20391.7|20513.78|20393.78|20513.82|20393.82|20511.7|20391.7|10
1640378040000|2021-12-24 20:34:00|20513.71|20393.71|20518.92|20398.92|20518.92|20398.92|20513.46|20393.46|10
1640378050000|2021-12-24 20:34:10|20519.01|20399.01|20523.9|20403.9|20523.9|20403.9|20519.01|20399.01|10
1640378060000|2021-12-24 20:34:20|20523.89|20403.89|20525.83|20405.83|20526.71|20406.71|20523.89|20403.89|10
1640378070000|2021-12-24 20:34:30|20526.88|20406.88|20530.24|20410.24|20530.24|20410.24|20526.75|20406.75|10
1640378080000|2021-12-24 20:34:40|20529.75|20409.75|20529.17|20409.17|20530.49|20410.49|20529.17|20409.17|10
1640378090000|2021-12-24 20:34:50|20530.18|20410.18|20532.76|20412.76|20532.76|20412.76|20530.18|20410.18|9
1640378100000|2021-12-24 20:35:00|20532.55|20412.55|20536.19|20416.19|20536.19|20416.19|20532.55|20412.55|10
1640378110000|2021-12-24 20:35:10|20536.24|20416.24|20537.21|20417.21|20537.21|20417.21|20536.24|20416.24|10
1640378120000|2021-12-24 20:35:20|20537.62|20417.62|20536.95|20416.95|20537.91|20417.91|20536.95|20416.95|10
1640378130000|2021-12-24 20:35:30|20537.24|20417.24|20538.71|20418.71|20538.71|20418.71|20537.13|20417.13|10
1640378140000|2021-12-24 20:35:40|20538.97|20418.97|20538.81|20418.81|20539.26|20419.26|20537.79|20417.79|10
1640378150000|2021-12-24 20:35:50|20538.95|20418.95|20538.45|20418.45|20539.17|20419.17|20538.39|20418.39|10
1640378160000|2021-12-24 20:36:00|20538.4|20418.4|20540.42|20420.42|20540.42|20420.42|20538.28|20418.28|9
1640378170000|2021-12-24 20:36:10|20540.29|20420.29|20542.58|20422.58|20542.58|20422.58|20539.11|20419.11|8
1640378180000|2021-12-24 20:36:20|20542.65|20422.65|20543.08|20423.08|20543.08|20423.08|20542.04|20422.04|9
1640378190000|2021-12-24 20:36:30|20543.16|20423.16|20542.29|20422.29|20543.16|20423.16|20541.08|20421.08|10
1640378200000|2021-12-24 20:36:40|20542.42|20422.42|20544.47|20424.47|20544.61|20424.61|20542.42|20422.42|10
1640378210000|2021-12-24 20:36:50|20544.55|20424.55|20545.6|20425.6|20546.42|20426.42|20544.37|20424.37|10
1640378220000|2021-12-24 20:37:00|20545.33|20425.33|20543.33|20423.33|20545.33|20425.33|20543.33|20423.33|10
1640378230000|2021-12-24 20:37:10|20543.42|20423.42|20541.03|20421.03|20543.42|20423.42|20541.03|20421.03|10
1640378240000|2021-12-24 20:37:20|20541.05|20421.05|20544.03|20424.03|20544.16|20424.16|20541.05|20421.05|10
1640378250000|2021-12-24 20:37:30|20545.37|20425.37|20548.98|20428.98|20548.98|20428.98|20545.37|20425.37|9
1640378260000|2021-12-24 20:37:40|20549.24|20429.24|20553.97|20433.97|20553.97|20433.97|20549.24|20429.24|10
1640378270000|2021-12-24 20:37:50|20554|20434|20556.25|20436.25|20556.25|20436.25|20554|20434|10
1640378280000|2021-12-24 20:38:00|20556.23|20436.23|20558.19|20438.19|20558.19|20438.19|20555.82|20435.82|10
1640378290000|2021-12-24 20:38:10|20558.43|20438.43|20558.74|20438.74|20558.74|20438.74|20557.56|20437.56|10
1640378300000|2021-12-24 20:38:20|20558.59|20438.59|20560.52|20440.52|20560.66|20440.66|20558.59|20438.59|10
1640378310000|2021-12-24 20:38:30|20560.63|20440.63|20560.54|20440.54|20561.56|20441.56|20560.15|20440.15|10
1640378320000|2021-12-24 20:38:40|20560.6|20440.6|20566.88|20446.88|20566.88|20446.88|20560.39|20440.39|10
1640378330000|2021-12-24 20:38:50|20567.3|20447.3|20569.49|20449.49|20569.49|20449.49|20567.3|20447.3|9
1640378340000|2021-12-24 20:39:00|20570.61|20450.61|20563.81|20443.81|20570.61|20450.61|20563.81|20443.81|10
1640378350000|2021-12-24 20:39:10|20563.39|20443.39|20559.79|20439.79|20564.25|20444.25|20559.79|20439.79|10
1640378360000|2021-12-24 20:39:20|20560.38|20440.38|20558.76|20438.76|20560.82|20440.82|20558.76|20438.76|8
1640378370000|2021-12-24 20:39:30|20558.67|20438.67|20559.73|20439.73|20559.73|20439.73|20558.67|20438.67|10
1640378380000|2021-12-24 20:39:40|20559.72|20439.72|20559.19|20439.19|20559.93|20439.93|20559.14|20439.14|10
1640378390000|2021-12-24 20:39:50|20559.35|20439.35|20563.39|20443.39|20563.39|20443.39|20559.35|20439.35|10
1640378400000|2021-12-24 20:40:00|20563.57|20443.57|20573.63|20453.63|20573.63|20453.63|20563.35|20443.35|10
1640378410000|2021-12-24 20:40:10|20575.04|20455.04|20579.71|20459.71|20579.96|20459.96|20575.04|20455.04|10
1640378420000|2021-12-24 20:40:20|20579.91|20459.91|20581.83|20461.83|20582.26|20462.26|20579.56|20459.56|10
1640378430000|2021-12-24 20:40:30|20582.58|20462.58|20587.02|20467.02|20587.02|20467.02|20582.26|20462.26|10
1640378440000|2021-12-24 20:40:40|20587.23|20467.23|20588.27|20468.27|20588.53|20468.53|20587.23|20467.23|9
1640378450000|2021-12-24 20:40:50|20588.2|20468.2|20595.1|20475.1|20595.1|20475.1|20587.58|20467.58|10
1640378460000|2021-12-24 20:41:00|20595.31|20475.31|20595.46|20475.46|20595.62|20475.62|20594.67|20474.67|10
1640378470000|2021-12-24 20:41:10|20596.17|20476.17|20596.48|20476.48|20597.74|20477.74|20596.17|20476.17|9
1640378480000|2021-12-24 20:41:20|20596.09|20476.09|20595.11|20475.11|20596.09|20476.09|20594.79|20474.79|10
1640378490000|2021-12-24 20:41:30|20595.01|20475.01|20593.09|20473.09|20595.01|20475.01|20593.09|20473.09|10
1640378500000|2021-12-24 20:41:40|20592.15|20472.15|20589.35|20469.35|20592.32|20472.32|20589.35|20469.35|10
1640378510000|2021-12-24 20:41:50|20589.47|20469.47|20585.53|20465.53|20589.47|20469.47|20585.53|20465.53|10
1640378520000|2021-12-24 20:42:00|20585.41|20465.41|20586.15|20466.15|20586.15|20466.15|20584.48|20464.48|10
1640378530000|2021-12-24 20:42:10|20586.11|20466.11|20587.28|20467.28|20587.28|20467.28|20585.67|20465.67|10
1640378540000|2021-12-24 20:42:20|20587.45|20467.45|20587.16|20467.16|20587.45|20467.45|20586.66|20466.66|10
1640378550000|2021-12-24 20:42:30|20586.81|20466.81|20587.22|20467.22|20587.22|20467.22|20586.1|20466.1|10
1640378560000|2021-12-24 20:42:40|20587.16|20467.16|20588.54|20468.54|20588.54|20468.54|20587.16|20467.16|10
1640378570000|2021-12-24 20:42:50|20588.88|20468.88|20589.57|20469.57|20589.88|20469.88|20588.85|20468.85|10
1640378580000|2021-12-24 20:43:00|20589.72|20469.72|20588.66|20468.66|20589.72|20469.72|20588.66|20468.66|9
1640378590000|2021-12-24 20:43:10|20588.61|20468.61|20584.48|20464.48|20588.61|20468.61|20584.48|20464.48|10
1640378600000|2021-12-24 20:43:20|20584.01|20464.01|20584.07|20464.07|20584.26|20464.26|20583.47|20463.47|9
1640378610000|2021-12-24 20:43:30|20584.2|20464.2|20585.32|20465.32|20585.54|20465.54|20584.2|20464.2|9
1640378620000|2021-12-24 20:43:40|20585.59|20465.59|20585.73|20465.73|20585.73|20465.73|20584.64|20464.64|9
1640378630000|2021-12-24 20:43:50|20585.65|20465.65|20585.99|20465.99|20587.26|20467.26|20585.65|20465.65|9
1640378640000|2021-12-24 20:44:00|20586.25|20466.25|20586.39|20466.39|20586.4|20466.4|20585.31|20465.31|9
1640378650000|2021-12-24 20:44:10|20586.06|20466.06|20588.28|20468.28|20588.28|20468.28|20586.06|20466.06|9
1640378660000|2021-12-24 20:44:20|20588.62|20468.62|20590.78|20470.78|20590.78|20470.78|20588.62|20468.62|9
1640378670000|2021-12-24 20:44:30|20590.85|20470.85|20590.52|20470.52|20590.85|20470.85|20589.99|20469.99|10
1640378680000|2021-12-24 20:44:40|20591.2|20471.2|20592.73|20472.73|20592.73|20472.73|20590.7|20470.7|9
1640378690000|2021-12-24 20:44:50|20593.15|20473.15|20593.62|20473.62|20593.62|20473.62|20592.56|20472.56|10
1640378700000|2021-12-24 20:45:00|20593.57|20473.57|20594.23|20474.23|20594.54|20474.54|20593.57|20473.57|10
1640378710000|2021-12-24 20:45:10|20593.53|20473.53|20592.19|20472.19|20593.74|20473.74|20592.19|20472.19|10
1640378720000|2021-12-24 20:45:20|20591.9|20471.9|20592.5|20472.5|20592.5|20472.5|20591.53|20471.53|8
1640378730000|2021-12-24 20:45:30|20592.66|20472.66|20593.1|20473.1|20593.46|20473.46|20592.27|20472.27|10
1640378740000|2021-12-24 20:45:40|20593.11|20473.11|20593.01|20473.01|20593.11|20473.11|20592.89|20472.89|7
1640378750000|2021-12-24 20:45:50|20593.09|20473.09|20592.76|20472.76|20593.17|20473.17|20592.12|20472.12|10
1640378760000|2021-12-24 20:46:00|20591.82|20471.82|20595.07|20475.07|20595.07|20475.07|20591.82|20471.82|10
1640378770000|2021-12-24 20:46:10|20595.52|20475.52|20598.6|20478.6|20598.6|20478.6|20595.52|20475.52|10
1640378780000|2021-12-24 20:46:20|20598.94|20478.94|20600.08|20480.08|20600.15|20480.15|20598.63|20478.63|10
1640378790000|2021-12-24 20:46:30|20600.78|20480.78|20602.85|20482.85|20602.95|20482.95|20600.66|20480.66|10
1640378800000|2021-12-24 20:46:40|20602.98|20482.98|20607.96|20487.96|20607.96|20487.96|20602.98|20482.98|10
1640378810000|2021-12-24 20:46:50|20609.88|20489.88|20612.54|20492.54|20612.54|20492.54|20609.88|20489.88|10
1640378820000|2021-12-24 20:47:00|20612.17|20492.17|20612.11|20492.11|20612.59|20492.59|20611.49|20491.49|10
1640378830000|2021-12-24 20:47:10|20612|20492|20612.29|20492.29|20612.29|20492.29|20611.62|20491.62|10
1640378840000|2021-12-24 20:47:20|20612.41|20492.41|20616.62|20496.62|20616.62|20496.62|20612.41|20492.41|10
1640378850000|2021-12-24 20:47:30|20616.37|20496.37|20617.12|20497.12|20617.19|20497.19|20616.37|20496.37|10
1640378860000|2021-12-24 20:47:40|20617.66|20497.66|20617.21|20497.21|20618.49|20498.49|20617.21|20497.21|10
1640378870000|2021-12-24 20:47:50|20616.71|20496.71|20611.77|20491.77|20616.71|20496.71|20611.77|20491.77|10
1640378880000|2021-12-24 20:48:00|20611.68|20491.68|20609.07|20489.07|20611.81|20491.81|20609.07|20489.07|10
1640378890000|2021-12-24 20:48:10|20609.17|20489.17|20609.43|20489.43|20610.05|20490.05|20609.08|20489.08|10
1640378900000|2021-12-24 20:48:20|20609.65|20489.65|20608.79|20488.79|20609.65|20489.65|20608.45|20488.45|9
1640378910000|2021-12-24 20:48:30|20608.74|20488.74|20611.7|20491.7|20611.7|20491.7|20608.32|20488.32|10
1640378920000|2021-12-24 20:48:40|20612.08|20492.08|20615.39|20495.39|20615.39|20495.39|20612.08|20492.08|10
1640378930000|2021-12-24 20:48:50|20615.33|20495.33|20615.79|20495.79|20615.79|20495.79|20615.07|20495.07|10
1640378940000|2021-12-24 20:49:00|20615.87|20495.87|20615.09|20495.09|20615.89|20495.89|20614.98|20494.98|10
1640378950000|2021-12-24 20:49:10|20616.06|20496.06|20618.62|20498.62|20619.03|20499.03|20615.84|20495.84|10
1640378960000|2021-12-24 20:49:20|20618.13|20498.13|20614.42|20494.42|20618.26|20498.26|20614.42|20494.42|10
1640378970000|2021-12-24 20:49:30|20614.15|20494.15|20613.34|20493.34|20614.58|20494.58|20613.34|20493.34|10
1640378980000|2021-12-24 20:49:40|20613.46|20493.46|20613.33|20493.33|20613.91|20493.91|20612.73|20492.73|10
1640378990000|2021-12-24 20:49:50|20613.45|20493.45|20613.54|20493.54|20614.36|20494.36|20613.38|20493.38|10
1640379000000|2021-12-24 20:50:00|20613.63|20493.63|20610.82|20490.82|20616.69|20496.69|20610.82|20490.82|10
1640379010000|2021-12-24 20:50:10|20610.56|20490.56|20606.12|20486.12|20610.56|20490.56|20605.27|20485.27|10
1640379020000|2021-12-24 20:50:20|20606.08|20486.08|20605.34|20485.34|20606.96|20486.96|20605.15|20485.15|9
1640379030000|2021-12-24 20:50:30|20602.93|20482.93|20597.78|20477.78|20602.93|20482.93|20597.78|20477.78|10
1640379040000|2021-12-24 20:50:40|20598.19|20478.19|20591.67|20471.67|20598.19|20478.19|20591.67|20471.67|10
1640379050000|2021-12-24 20:50:50|20590.69|20470.69|20586.14|20466.14|20590.69|20470.69|20585.74|20465.74|10
1640379060000|2021-12-24 20:51:00|20586.22|20466.22|20581.19|20461.19|20586.3|20466.3|20581.19|20461.19|9
1640379070000|2021-12-24 20:51:10|20579.99|20459.99|20571.36|20451.36|20579.99|20459.99|20571.36|20451.36|9
1640379080000|2021-12-24 20:51:20|20571.35|20451.35|20567.5|20447.5|20571.35|20451.35|20567.5|20447.5|10
1640379090000|2021-12-24 20:51:30|20567.7|20447.7|20567.95|20447.95|20569.02|20449.02|20567.67|20447.67|10
1640379100000|2021-12-24 20:51:40|20568.15|20448.15|20568.15|20448.15|20568.44|20448.44|20567.95|20447.95|10
1640379110000|2021-12-24 20:51:50|20568.04|20448.04|20567.51|20447.51|20568.93|20448.93|20567.42|20447.42|10
1640379120000|2021-12-24 20:52:00|20567.31|20447.31|20574.27|20454.27|20574.27|20454.27|20567.31|20447.31|9
1640379130000|2021-12-24 20:52:10|20574.71|20454.71|20576.76|20456.76|20577.32|20457.32|20574.71|20454.71|10
1640379140000|2021-12-24 20:52:20|20577|20457|20577.4|20457.4|20577.53|20457.53|20576.32|20456.32|10
1640379150000|2021-12-24 20:52:30|20577.35|20457.35|20580.61|20460.61|20580.61|20460.61|20577.35|20457.35|9
1640379160000|2021-12-24 20:52:40|20580.97|20460.97|20586.36|20466.36|20586.36|20466.36|20580.97|20460.97|10
1640379170000|2021-12-24 20:52:50|20586.95|20466.95|20588.69|20468.69|20588.69|20468.69|20586.95|20466.95|10
1640379180000|2021-12-24 20:53:00|20588.59|20468.59|20586.46|20466.46|20588.59|20468.59|20586.46|20466.46|10
1640379190000|2021-12-24 20:53:10|20586.93|20466.93|20585.94|20465.94|20587.75|20467.75|20585.61|20465.61|10
1640379200000|2021-12-24 20:53:20|20585.42|20465.42|20584.67|20464.67|20585.98|20465.98|20584.67|20464.67|10
1640379210000|2021-12-24 20:53:30|20585.04|20465.04|20581.96|20461.96|20585.04|20465.04|20581.96|20461.96|10
1640379220000|2021-12-24 20:53:40|20581.12|20461.12|20575.98|20455.98|20581.12|20461.12|20575.98|20455.98|10
1640379230000|2021-12-24 20:53:50|20575.8|20455.8|20574.55|20454.55|20575.88|20455.88|20574.55|20454.55|7
1640379240000|2021-12-24 20:54:00|20574.57|20454.57|20574.43|20454.43|20574.64|20454.64|20572.65|20452.65|10
1640379250000|2021-12-24 20:54:10|20574.26|20454.26|20577.79|20457.79|20577.79|20457.79|20574.21|20454.21|9
1640379260000|2021-12-24 20:54:20|20578.64|20458.64|20582.35|20462.35|20582.35|20462.35|20578.64|20458.64|10
1640379270000|2021-12-24 20:54:30|20582.5|20462.5|20584.27|20464.27|20584.27|20464.27|20582.05|20462.05|10
1640379280000|2021-12-24 20:54:40|20584.33|20464.33|20586.88|20466.88|20586.88|20466.88|20584.33|20464.33|9
1640379290000|2021-12-24 20:54:50|20586.28|20466.28|20585.44|20465.44|20586.32|20466.32|20585.44|20465.44|9
1640379300000|2021-12-24 20:55:00|20585.38|20465.38|20584.27|20464.27|20585.38|20465.38|20583.83|20463.83|10
1640379310000|2021-12-24 20:55:10|20583.24|20463.24|20581.2|20461.2|20584.18|20464.18|20581.17|20461.17|9
1640379320000|2021-12-24 20:55:20|20580.93|20460.93|20580.98|20460.98|20581.13|20461.13|20580.56|20460.56|9
1640379330000|2021-12-24 20:55:30|20580.6|20460.6|20580.41|20460.41|20580.6|20460.6|20580.24|20460.24|8
1640379340000|2021-12-24 20:55:40|20580.12|20460.12|20577.46|20457.46|20580.2|20460.2|20577.46|20457.46|10
1640379350000|2021-12-24 20:55:50|20577.12|20457.12|20575.92|20455.92|20577.42|20457.42|20575.92|20455.92|10
1640379360000|2021-12-24 20:56:00|20575.91|20455.91|20574.52|20454.52|20575.91|20455.91|20574.52|20454.52|8
1640379370000|2021-12-24 20:56:10|20574.35|20454.35|20572.96|20452.96|20574.64|20454.64|20572.77|20452.77|10
1640379380000|2021-12-24 20:56:20|20572.63|20452.63|20570.07|20450.07|20572.63|20452.63|20570.07|20450.07|9
1640379390000|2021-12-24 20:56:30|20570.5|20450.5|20574.86|20454.86|20574.86|20454.86|20569.93|20449.93|10
1640379400000|2021-12-24 20:56:40|20575.55|20455.55|20580.59|20460.59|20580.59|20460.59|20575.55|20455.55|10
1640379410000|2021-12-24 20:56:50|20580.99|20460.99|20582.16|20462.16|20582.52|20462.52|20580.99|20460.99|10
1640379420000|2021-12-24 20:57:00|20582.88|20462.88|20586.03|20466.03|20586.07|20466.07|20582.61|20462.61|10
1640379430000|2021-12-24 20:57:10|20586.29|20466.29|20584|20464|20587.42|20467.42|20584|20464|10
1640379440000|2021-12-24 20:57:20|20583.8|20463.8|20579.88|20459.88|20583.8|20463.8|20579.71|20459.71|9
1640379450000|2021-12-24 20:57:30|20579.39|20459.39|20577.49|20457.49|20579.39|20459.39|20577.49|20457.49|9
1640379460000|2021-12-24 20:57:40|20577.2|20457.2|20576.69|20456.69|20577.2|20457.2|20576.35|20456.35|9
1640379470000|2021-12-24 20:57:50|20576.62|20456.62|20577.98|20457.98|20577.98|20457.98|20576.36|20456.36|10
1640379480000|2021-12-24 20:58:00|20578.93|20458.93|20581.22|20461.22|20581.35|20461.35|20578.93|20458.93|10
1640379490000|2021-12-24 20:58:10|20581.46|20461.46|20582.6|20462.6|20582.6|20462.6|20581.08|20461.08|9
1640379500000|2021-12-24 20:58:20|20583.89|20463.89|20586.21|20466.21|20586.21|20466.21|20583.71|20463.71|9
1640379510000|2021-12-24 20:58:30|20586.66|20466.66|20591.05|20471.05|20591.05|20471.05|20586.66|20466.66|10
1640379520000|2021-12-24 20:58:40|20591.31|20471.31|20599.54|20479.54|20599.54|20479.54|20591.31|20471.31|10
1640379530000|2021-12-24 20:58:50|20600.19|20480.19|20602.38|20482.38|20603.01|20483.01|20599.93|20479.93|10
1640379540000|2021-12-24 20:59:00|20602.87|20482.87|20607.52|20487.52|20607.64|20487.64|20602.87|20482.87|10
1640379550000|2021-12-24 20:59:10|20609.12|20489.12|20609.55|20489.55|20609.88|20489.88|20608.37|20488.37|10
1640379560000|2021-12-24 20:59:20|20609.42|20489.42|20608.4|20488.4|20609.42|20489.42|20607.93|20487.93|10
1640379570000|2021-12-24 20:59:30|20607.37|20487.37|20607.66|20487.66|20607.7|20487.7|20607.37|20487.37|9
1640379580000|2021-12-24 20:59:40|20608.34|20488.34|20608.34|20488.34|20608.41|20488.41|20607.54|20487.54|10
1640379590000|2021-12-24 20:59:50|20608.25|20488.25|20606.7|20486.7|20608.25|20488.25|20606.7|20486.7|10
1640379600000|2021-12-24 21:00:00|20606.41|20486.41|20602.36|20482.36|20607|20487|20602.09|20482.09|10
1640379610000|2021-12-24 21:00:10|20601.77|20481.77|20599.08|20479.08|20601.77|20481.77|20598.67|20478.67|10
1640379620000|2021-12-24 21:00:20|20599.01|20479.01|20600.49|20480.49|20601.21|20481.21|20599.01|20479.01|9
1640379630000|2021-12-24 21:00:30|20600.85|20480.85|20601.37|20481.37|20601.37|20481.37|20600.25|20480.25|10
1640379640000|2021-12-24 21:00:40|20601.64|20481.64|20601.31|20481.31|20602.42|20482.42|20601.31|20481.31|10
1640379650000|2021-12-24 21:00:50|20602.79|20482.79|20594.8|20474.8|20602.79|20482.79|20594.8|20474.8|10
1640379660000|2021-12-24 21:01:00|20592.86|20472.86|20583.79|20463.79|20592.86|20472.86|20583.79|20463.79|10
1640379670000|2021-12-24 21:01:10|20583.09|20463.09|20569.4|20449.4|20583.09|20463.09|20569.4|20449.4|10
1640379680000|2021-12-24 21:01:20|20568.62|20448.62|20560.5|20440.5|20568.62|20448.62|20560.5|20440.5|9
1640379690000|2021-12-24 21:01:30|20560.74|20440.74|20559.57|20439.57|20560.74|20440.74|20559.57|20439.57|10
1640379700000|2021-12-24 21:01:40|20559.78|20439.78|20552.65|20432.65|20559.78|20439.78|20552.62|20432.62|10
1640379710000|2021-12-24 21:01:50|20553.22|20433.22|20553.67|20433.67|20553.86|20433.86|20552.75|20432.75|10
1640379720000|2021-12-24 21:02:00|20554.09|20434.09|20558.2|20438.2|20558.2|20438.2|20553.96|20433.96|10
1640379730000|2021-12-24 21:02:10|20559.61|20439.61|20561.2|20441.2|20561.4|20441.4|20559.55|20439.55|10
1640379740000|2021-12-24 21:02:20|20560.95|20440.95|20560.45|20440.45|20561.17|20441.17|20560.45|20440.45|10
1640379750000|2021-12-24 21:02:30|20560.1|20440.1|20558.81|20438.81|20560.35|20440.35|20558.81|20438.81|9
1640379760000|2021-12-24 21:02:40|20558.59|20438.59|20559.48|20439.48|20559.51|20439.51|20557.79|20437.79|10
1640379770000|2021-12-24 21:02:50|20559.45|20439.45|20561.72|20441.72|20561.72|20441.72|20559.45|20439.45|10
1640379780000|2021-12-24 21:03:00|20561.4|20441.4|20564.2|20444.2|20564.2|20444.2|20561.4|20441.4|10
1640379790000|2021-12-24 21:03:10|20564.23|20444.23|20562.47|20442.47|20564.23|20444.23|20562.47|20442.47|9
1640379800000|2021-12-24 21:03:20|20562.45|20442.45|20561.28|20441.28|20562.45|20442.45|20561.21|20441.21|9
1640379810000|2021-12-24 21:03:30|20561.58|20441.58|20561.16|20441.16|20561.75|20441.75|20560.88|20440.88|10
1640379820000|2021-12-24 21:03:40|20561.03|20441.03|20560.82|20440.82|20561.03|20441.03|20560.42|20440.42|10
1640379830000|2021-12-24 21:03:50|20561.8|20441.8|20565.37|20445.37|20565.37|20445.37|20561.8|20441.8|10
1640379840000|2021-12-24 21:04:00|20565.07|20445.07|20567.6|20447.6|20567.83|20447.83|20565.07|20445.07|10
1640379850000|2021-12-24 21:04:10|20567.73|20447.73|20566.74|20446.74|20567.87|20447.87|20566.68|20446.68|10
1640379860000|2021-12-24 21:04:20|20566.13|20446.13|20566.1|20446.1|20566.13|20446.13|20564.83|20444.83|10
1640379870000|2021-12-24 21:04:30|20567.64|20447.64|20568.81|20448.81|20568.81|20448.81|20567.39|20447.39|10
1640379880000|2021-12-24 21:04:40|20568.76|20448.76|20568.45|20448.45|20568.99|20448.99|20567.78|20447.78|10
1640379890000|2021-12-24 21:04:50|20568.28|20448.28|20567.23|20447.23|20568.64|20448.64|20567.23|20447.23|8
1640379900000|2021-12-24 21:05:00|20567.17|20447.17|20565.07|20445.07|20567.17|20447.17|20565.07|20445.07|9
1640379910000|2021-12-24 21:05:10|20563.75|20443.75|20559.8|20439.8|20563.75|20443.75|20559.34|20439.34|10
1640379920000|2021-12-24 21:05:20|20560.96|20440.96|20562.9|20442.9|20563.08|20443.08|20560.72|20440.72|10
1640379930000|2021-12-24 21:05:30|20563.13|20443.13|20563.38|20443.38|20563.69|20443.69|20562.7|20442.7|10
1640379940000|2021-12-24 21:05:40|20563.52|20443.52|20567.21|20447.21|20567.21|20447.21|20563.52|20443.52|9
1640379950000|2021-12-24 21:05:50|20567.23|20447.23|20567.5|20447.5|20568.51|20448.51|20567.23|20447.23|10
1640379960000|2021-12-24 21:06:00|20567.04|20447.04|20569.75|20449.75|20570.01|20450.01|20567.04|20447.04|10
1640379970000|2021-12-24 21:06:10|20569.64|20449.64|20570.1|20450.1|20570.12|20450.12|20569.27|20449.27|10
1640379980000|2021-12-24 21:06:20|20569.61|20449.61|20566.6|20446.6|20569.61|20449.61|20566.6|20446.6|10
1640379990000|2021-12-24 21:06:30|20566.43|20446.43|20564.16|20444.16|20566.43|20446.43|20564.16|20444.16|10
1640380000000|2021-12-24 21:06:40|20563.93|20443.93|20563.63|20443.63|20563.97|20443.97|20563.53|20443.53|10
1640380010000|2021-12-24 21:06:50|20563.56|20443.56|20562.08|20442.08|20563.56|20443.56|20562.08|20442.08|10
1640380020000|2021-12-24 21:07:00|20562.02|20442.02|20563.27|20443.27|20563.27|20443.27|20561.55|20441.55|8
1640380030000|2021-12-24 21:07:10|20563.56|20443.56|20566.51|20446.51|20566.51|20446.51|20563.56|20443.56|10
1640380040000|2021-12-24 21:07:20|20566.33|20446.33|20565.81|20445.81|20567.38|20447.38|20565.42|20445.42|10
1640380050000|2021-12-24 21:07:30|20565.92|20445.92|20563.77|20443.77|20566.21|20446.21|20563.77|20443.77|9
1640380060000|2021-12-24 21:07:40|20563.74|20443.74|20560.68|20440.68|20563.74|20443.74|20560.68|20440.68|9
1640380070000|2021-12-24 21:07:50|20560.37|20440.37|20559.86|20439.86|20560.37|20440.37|20559.22|20439.22|10
1640380080000|2021-12-24 21:08:00|20559.54|20439.54|20560.66|20440.66|20560.66|20440.66|20558.83|20438.83|10
1640380090000|2021-12-24 21:08:10|20561.08|20441.08|20562.2|20442.2|20562.24|20442.24|20561.08|20441.08|10
1640380100000|2021-12-24 21:08:20|20561.57|20441.57|20560.17|20440.17|20561.91|20441.91|20560.17|20440.17|8
1640380110000|2021-12-24 21:08:30|20560.1|20440.1|20558.57|20438.57|20560.15|20440.15|20558.57|20438.57|10
1640380120000|2021-12-24 21:08:40|20557.75|20437.75|20552.82|20432.82|20557.75|20437.75|20552.82|20432.82|10
1640380130000|2021-12-24 21:08:50|20552.04|20432.04|20548.57|20428.57|20552.04|20432.04|20548.57|20428.57|10
1640380140000|2021-12-24 21:09:00|20548.67|20428.67|20547.11|20427.11|20548.67|20428.67|20547.11|20427.11|9
1640380150000|2021-12-24 21:09:10|20547.69|20427.69|20551.35|20431.35|20551.35|20431.35|20547.69|20427.69|10
1640380160000|2021-12-24 21:09:20|20551.49|20431.49|20560.49|20440.49|20560.49|20440.49|20551.49|20431.49|10
1640380170000|2021-12-24 21:09:30|20560.6|20440.6|20564.94|20444.94|20565.62|20445.62|20560.6|20440.6|10
1640380180000|2021-12-24 21:09:40|20564.93|20444.93|20566.07|20446.07|20566.07|20446.07|20564.17|20444.17|10
1640380190000|2021-12-24 21:09:50|20566.03|20446.03|20568.01|20448.01|20568.27|20448.27|20566.03|20446.03|9
1640380200000|2021-12-24 21:10:00|20567.76|20447.76|20566.41|20446.41|20567.94|20447.94|20566.33|20446.33|9
1640380210000|2021-12-24 21:10:10|20566.25|20446.25|20567.47|20447.47|20567.47|20447.47|20566.25|20446.25|10
1640380220000|2021-12-24 21:10:20|20567.61|20447.61|20568.5|20448.5|20568.93|20448.93|20567.56|20447.56|9
1640380230000|2021-12-24 21:10:30|20568.57|20448.57|20563.08|20443.08|20568.57|20448.57|20563.08|20443.08|10
1640380240000|2021-12-24 21:10:40|20562.48|20442.48|20561.06|20441.06|20563|20443|20561.06|20441.06|8
1640380250000|2021-12-24 21:10:50|20560.67|20440.67|20558.95|20438.95|20561.17|20441.17|20558.88|20438.88|9
1640380260000|2021-12-24 21:11:00|20558.36|20438.36|20558.01|20438.01|20558.84|20438.84|20557.79|20437.79|10
1640380270000|2021-12-24 21:11:10|20558.12|20438.12|20557.28|20437.28|20558.12|20438.12|20557.08|20437.08|8
1640380280000|2021-12-24 21:11:20|20557.21|20437.21|20555.1|20435.1|20557.21|20437.21|20555.1|20435.1|10
1640380290000|2021-12-24 21:11:30|20555.3|20435.3|20556.71|20436.71|20556.71|20436.71|20555.16|20435.16|9
1640380300000|2021-12-24 21:11:40|20556.59|20436.59|20559.24|20439.24|20559.24|20439.24|20556.28|20436.28|10
1640380310000|2021-12-24 21:11:50|20560.19|20440.19|20563.76|20443.76|20563.9|20443.9|20560.19|20440.19|10
1640380320000|2021-12-24 21:12:00|20563.48|20443.48|20564.01|20444.01|20564.03|20444.03|20563.48|20443.48|9
1640380330000|2021-12-24 21:12:10|20564.14|20444.14|20565.19|20445.19|20565.19|20445.19|20564.14|20444.14|10
1640380340000|2021-12-24 21:12:20|20564.89|20444.89|20562.26|20442.26|20565.14|20445.14|20562.26|20442.26|10
1640380350000|2021-12-24 21:12:30|20562|20442|20560.11|20440.11|20562|20442|20560.11|20440.11|10
1640380360000|2021-12-24 21:12:40|20560.61|20440.61|20559.97|20439.97|20560.61|20440.61|20559.39|20439.39|9
1640380370000|2021-12-24 21:12:50|20559.5|20439.5|20559.74|20439.74|20560.33|20440.33|20559.5|20439.5|9
1640380380000|2021-12-24 21:13:00|20559.59|20439.59|20557.55|20437.55|20559.59|20439.59|20557.55|20437.55|10
1640380390000|2021-12-24 21:13:10|20557.93|20437.93|20556.35|20436.35|20557.93|20437.93|20556.35|20436.35|10
1640380400000|2021-12-24 21:13:20|20556.29|20436.29|20555.49|20435.49|20556.29|20436.29|20555.06|20435.06|9
1640380410000|2021-12-24 21:13:30|20555.15|20435.15|20555.36|20435.36|20555.45|20435.45|20554.65|20434.65|10
1640380420000|2021-12-24 21:13:40|20554.96|20434.96|20556.27|20436.27|20556.29|20436.29|20554.83|20434.83|10
1640380430000|2021-12-24 21:13:50|20556.33|20436.33|20556.21|20436.21|20556.66|20436.66|20555.55|20435.55|9
1640380440000|2021-12-24 21:14:00|20555.71|20435.71|20555.09|20435.09|20555.71|20435.71|20554.51|20434.51|10
1640380450000|2021-12-24 21:14:10|20554.2|20434.2|20551.93|20431.93|20554.2|20434.2|20551.68|20431.68|10
1640380460000|2021-12-24 21:14:20|20551.68|20431.68|20545|20425|20551.68|20431.68|20545|20425|10
1640380470000|2021-12-24 21:14:30|20543.89|20423.89|20542.18|20422.18|20543.89|20423.89|20542.18|20422.18|9
1640380480000|2021-12-24 21:14:40|20542.24|20422.24|20540.19|20420.19|20542.24|20422.24|20539.99|20419.99|7
1640380490000|2021-12-24 21:14:50|20539.98|20419.98|20535.68|20415.68|20539.98|20419.98|20535.68|20415.68|10
1640380500000|2021-12-24 21:15:00|20535.9|20415.9|20531.32|20411.32|20535.9|20415.9|20531.32|20411.32|9
1640380510000|2021-12-24 21:15:10|20530.98|20410.98|20526.57|20406.57|20530.98|20410.98|20526.57|20406.57|10
1640380520000|2021-12-24 21:15:20|20526.88|20406.88|20528.22|20408.22|20528.22|20408.22|20526.81|20406.81|10
1640380530000|2021-12-24 21:15:30|20528.91|20408.91|20530.48|20410.48|20530.48|20410.48|20528.91|20408.91|10
1640380540000|2021-12-24 21:15:40|20530.91|20410.91|20532.9|20412.9|20533|20413|20530.91|20410.91|10
1640380550000|2021-12-24 21:15:50|20533.03|20413.03|20531.34|20411.34|20533.17|20413.17|20531.09|20411.09|10
1640380560000|2021-12-24 21:16:00|20531.33|20411.33|20531.24|20411.24|20531.33|20411.33|20530.29|20410.29|8
1640380570000|2021-12-24 21:16:10|20531.69|20411.69|20532.52|20412.52|20532.66|20412.66|20531.59|20411.59|9
1640380580000|2021-12-24 21:16:20|20532.47|20412.47|20529.98|20409.98|20532.47|20412.47|20529.98|20409.98|9
1640380590000|2021-12-24 21:16:30|20529.27|20409.27|20528.42|20408.42|20529.27|20409.27|20528.28|20408.28|10
1640380600000|2021-12-24 21:16:40|20528.36|20408.36|20525.27|20405.27|20528.36|20408.36|20525.27|20405.27|10
1640380610000|2021-12-24 21:16:50|20524.92|20404.92|20523.43|20403.43|20524.92|20404.92|20522.64|20402.64|10
1640380620000|2021-12-24 21:17:00|20523.65|20403.65|20520.82|20400.82|20523.97|20403.97|20520.7|20400.7|9
1640380630000|2021-12-24 21:17:10|20520.42|20400.42|20517.66|20397.66|20520.42|20400.42|20517.66|20397.66|9
1640380640000|2021-12-24 21:17:20|20518.46|20398.46|20512.96|20392.96|20518.46|20398.46|20512.96|20392.96|10
1640380650000|2021-12-24 21:17:30|20511.33|20391.33|20508.27|20388.27|20511.33|20391.33|20508.27|20388.27|10
1640380660000|2021-12-24 21:17:40|20508.4|20388.4|20507.96|20387.96|20509.07|20389.07|20507.05|20387.05|9
1640380670000|2021-12-24 21:17:50|20508.4|20388.4|20509.92|20389.92|20510.14|20390.14|20508.4|20388.4|10
1640380680000|2021-12-24 21:18:00|20510.36|20390.36|20511.22|20391.22|20511.4|20391.4|20510.36|20390.36|10
1640380690000|2021-12-24 21:18:10|20511.24|20391.24|20513|20393|20513.46|20393.46|20511.24|20391.24|10
1640380700000|2021-12-24 21:18:20|20513.2|20393.2|20517.64|20397.64|20517.64|20397.64|20513.2|20393.2|10
1640380710000|2021-12-24 21:18:30|20516.91|20396.91|20520.41|20400.41|20520.69|20400.69|20516.91|20396.91|10
1640380720000|2021-12-24 21:18:40|20519.65|20399.65|20518.86|20398.86|20519.72|20399.72|20518.2|20398.2|9
1640380730000|2021-12-24 21:18:50|20518.14|20398.14|20517.35|20397.35|20518.32|20398.32|20516.95|20396.95|10
1640380740000|2021-12-24 21:19:00|20517.36|20397.36|20517.26|20397.26|20517.72|20397.72|20516.85|20396.85|9
1640380750000|2021-12-24 21:19:10|20517.25|20397.25|20516.15|20396.15|20517.25|20397.25|20516.14|20396.14|10
1640380760000|2021-12-24 21:19:20|20516.29|20396.29|20516.04|20396.04|20516.29|20396.29|20515.72|20395.72|9
1640380770000|2021-12-24 21:19:30|20515.88|20395.88|20517.73|20397.73|20517.73|20397.73|20515.88|20395.88|10
1640380780000|2021-12-24 21:19:40|20517.62|20397.62|20519.74|20399.74|20519.74|20399.74|20517.14|20397.14|10
1640380790000|2021-12-24 21:19:50|20519.48|20399.48|20521.7|20401.7|20521.7|20401.7|20519.48|20399.48|10
1640380800000|2021-12-24 21:20:00|20522.67|20402.67|20523.42|20403.42|20524.13|20404.13|20522.67|20402.67|10
1640380810000|2021-12-24 21:20:10|20523.4|20403.4|20525.76|20405.76|20525.76|20405.76|20523.18|20403.18|9
1640380820000|2021-12-24 21:20:20|20525.65|20405.65|20526.92|20406.92|20527.02|20407.02|20525.65|20405.65|9
1640380830000|2021-12-24 21:20:30|20527.39|20407.39|20528.87|20408.87|20528.93|20408.93|20527.39|20407.39|10
1640380840000|2021-12-24 21:20:40|20528.82|20408.82|20531.12|20411.12|20531.66|20411.66|20528.17|20408.17|9
1640380850000|2021-12-24 21:20:50|20533.71|20413.71|20534.05|20414.05|20534.17|20414.17|20533.54|20413.54|10
1640380860000|2021-12-24 21:21:00|20533.9|20413.9|20536.98|20416.98|20537.21|20417.21|20533.9|20413.9|8
1640380870000|2021-12-24 21:21:10|20536.44|20416.44|20534.39|20414.39|20536.44|20416.44|20534.39|20414.39|10
1640380880000|2021-12-24 21:21:20|20534.71|20414.71|20530.38|20410.38|20534.81|20414.81|20530.38|20410.38|9
1640380890000|2021-12-24 21:21:30|20530.01|20410.01|20526.1|20406.1|20530.01|20410.01|20526.1|20406.1|10
1640380900000|2021-12-24 21:21:40|20526.15|20406.15|20522.74|20402.74|20526.15|20406.15|20522.74|20402.74|8
1640380910000|2021-12-24 21:21:50|20522.6|20402.6|20520.33|20400.33|20522.6|20402.6|20520.33|20400.33|9
1640380920000|2021-12-24 21:22:00|20520.35|20400.35|20518.3|20398.3|20520.52|20400.52|20518.13|20398.13|9
1640380930000|2021-12-24 21:22:10|20518.38|20398.38|20520.89|20400.89|20520.89|20400.89|20518.33|20398.33|10
1640380940000|2021-12-24 21:22:20|20520.88|20400.88|20523.67|20403.67|20523.67|20403.67|20520.88|20400.88|9
1640380950000|2021-12-24 21:22:30|20523.25|20403.25|20527.07|20407.07|20527.34|20407.34|20523.25|20403.25|9
1640380960000|2021-12-24 21:22:40|20527.31|20407.31|20528.44|20408.44|20529.06|20409.06|20527.31|20407.31|8
1640380970000|2021-12-24 21:22:50|20528.81|20408.81|20532.44|20412.44|20532.44|20412.44|20528.81|20408.81|10
1640380980000|2021-12-24 21:23:00|20533.01|20413.01|20534.88|20414.88|20535.22|20415.22|20533.01|20413.01|10
1640380990000|2021-12-24 21:23:10|20536.38|20416.38|20539.22|20419.22|20539.22|20419.22|20536.38|20416.38|10
1640381000000|2021-12-24 21:23:20|20539.53|20419.53|20540.58|20420.58|20540.58|20420.58|20539.53|20419.53|10
1640381010000|2021-12-24 21:23:30|20540.95|20420.95|20542.66|20422.66|20542.7|20422.7|20540.95|20420.95|10
1640381020000|2021-12-24 21:23:40|20542.55|20422.55|20541.62|20421.62|20543.44|20423.44|20541.62|20421.62|10
1640381030000|2021-12-24 21:23:50|20541.42|20421.42|20540.31|20420.31|20541.42|20421.42|20540.31|20420.31|9
1640381040000|2021-12-24 21:24:00|20540.76|20420.76|20538.67|20418.67|20540.99|20420.99|20538.54|20418.54|8
1640381050000|2021-12-24 21:24:10|20538.15|20418.15|20536.21|20416.21|20538.15|20418.15|20535.95|20415.95|10
1640381060000|2021-12-24 21:24:20|20535.65|20415.65|20531.95|20411.95|20535.65|20415.65|20531.95|20411.95|9
1640381070000|2021-12-24 21:24:30|20531.96|20411.96|20531.54|20411.54|20531.96|20411.96|20530.93|20410.93|10
1640381080000|2021-12-24 21:24:40|20530.62|20410.62|20528.77|20408.77|20530.87|20410.87|20528.67|20408.67|10
1640381090000|2021-12-24 21:24:50|20528.92|20408.92|20531.95|20411.95|20531.95|20411.95|20528.92|20408.92|10
1640381100000|2021-12-24 21:25:00|20532.82|20412.82|20536.92|20416.92|20536.92|20416.92|20532.82|20412.82|10
1640381110000|2021-12-24 21:25:10|20537.32|20417.32|20540.78|20420.78|20540.98|20420.98|20537.32|20417.32|10
1640381120000|2021-12-24 21:25:20|20541.08|20421.08|20543.69|20423.69|20543.69|20423.69|20541.06|20421.06|9
1640381130000|2021-12-24 21:25:30|20544.21|20424.21|20544.08|20424.08|20544.77|20424.77|20544.01|20424.01|10
1640381140000|2021-12-24 21:25:40|20542.81|20422.81|20544.1|20424.1|20544.16|20424.16|20542.81|20422.81|9
1640381150000|2021-12-24 21:25:50|20544.04|20424.04|20544.18|20424.18|20544.49|20424.49|20543.57|20423.57|10
1640381160000|2021-12-24 21:26:00|20544.54|20424.54|20544.01|20424.01|20544.54|20424.54|20543.52|20423.52|9
1640381170000|2021-12-24 21:26:10|20544.51|20424.51|20545.52|20425.52|20545.52|20425.52|20543.43|20423.43|9
1640381180000|2021-12-24 21:26:20|20545.89|20425.89|20547.03|20427.03|20547.03|20427.03|20545.89|20425.89|10
1640381190000|2021-12-24 21:26:30|20547|20427|20547.26|20427.26|20547.59|20427.59|20547|20427|9
1640381200000|2021-12-24 21:26:40|20547.02|20427.02|20549.09|20429.09|20549.09|20429.09|20547.02|20427.02|9
1640381210000|2021-12-24 21:26:50|20549.82|20429.82|20551.15|20431.15|20551.15|20431.15|20549.82|20429.82|9
1640381220000|2021-12-24 21:27:00|20551.1|20431.1|20553.21|20433.21|20553.27|20433.27|20551.1|20431.1|10
1640381230000|2021-12-24 21:27:10|20553.63|20433.63|20554.62|20434.62|20554.64|20434.64|20553.63|20433.63|10
1640381240000|2021-12-24 21:27:20|20554.66|20434.66|20555.24|20435.24|20555.24|20435.24|20554.52|20434.52|9
1640381250000|2021-12-24 21:27:30|20555.23|20435.23|20554.36|20434.36|20555.23|20435.23|20553.89|20433.89|10
1640381260000|2021-12-24 21:27:40|20554.65|20434.65|20556.07|20436.07|20556.07|20436.07|20554.65|20434.65|10
1640381270000|2021-12-24 21:27:50|20556.51|20436.51|20559.69|20439.69|20559.77|20439.77|20556.51|20436.51|10
1640381280000|2021-12-24 21:28:00|20560.01|20440.01|20562.05|20442.05|20562.05|20442.05|20560.01|20440.01|10
1640381290000|2021-12-24 21:28:10|20562.25|20442.25|20566.17|20446.17|20566.17|20446.17|20562.25|20442.25|10
1640381300000|2021-12-24 21:28:20|20566.58|20446.58|20566|20446|20566.7|20446.7|20565.82|20445.82|10
1640381310000|2021-12-24 21:28:30|20565.97|20445.97|20564.33|20444.33|20566.47|20446.47|20564.25|20444.25|9
1640381320000|2021-12-24 21:28:40|20564.06|20444.06|20563.4|20443.4|20564.08|20444.08|20563.02|20443.02|10
1640381330000|2021-12-24 21:28:50|20563.58|20443.58|20565.16|20445.16|20565.27|20445.27|20563.58|20443.58|10
1640381340000|2021-12-24 21:29:00|20565.64|20445.64|20568.66|20448.66|20568.66|20448.66|20565.64|20445.64|10
1640381350000|2021-12-24 21:29:10|20569.5|20449.5|20574.03|20454.03|20574.36|20454.36|20569.5|20449.5|10
1640381360000|2021-12-24 21:29:20|20574.12|20454.12|20574.99|20454.99|20576.1|20456.1|20574.12|20454.12|10
1640381370000|2021-12-24 21:29:30|20574.21|20454.21|20573.77|20453.77|20574.4|20454.4|20573.48|20453.48|10
1640381380000|2021-12-24 21:29:40|20572.91|20452.91|20571.8|20451.8|20572.91|20452.91|20571.61|20451.61|9
1640381390000|2021-12-24 21:29:50|20571.56|20451.56|20574.5|20454.5|20574.85|20454.85|20571.56|20451.56|10
1640381400000|2021-12-24 21:30:00|20574.8|20454.8|20574.38|20454.38|20575.01|20455.01|20574.01|20454.01|10
1640381410000|2021-12-24 21:30:10|20574.16|20454.16|20573.01|20453.01|20574.16|20454.16|20572.39|20452.39|10
1640381420000|2021-12-24 21:30:20|20573.15|20453.15|20576.37|20456.37|20576.37|20456.37|20573.15|20453.15|10
1640381430000|2021-12-24 21:30:30|20577.16|20457.16|20578.42|20458.42|20578.42|20458.42|20577.15|20457.15|6
1640381440000|2021-12-24 21:30:40|20578.47|20458.47|20578.17|20458.17|20578.77|20458.77|20578.17|20458.17|9
1640381450000|2021-12-24 21:30:50|20578.29|20458.29|20578.47|20458.47|20578.47|20458.47|20578.04|20458.04|6
1640381460000|2021-12-24 21:31:00|20578.33|20458.33|20578.33|20458.33|20579.31|20459.31|20578.27|20458.27|8
1640381470000|2021-12-24 21:31:10|20578.27|20458.27|20578.15|20458.15|20578.27|20458.27|20577.51|20457.51|8
1640381480000|2021-12-24 21:31:20|20577.96|20457.96|20577.69|20457.69|20577.97|20457.97|20577.69|20457.69|8
1640381490000|2021-12-24 21:31:30|20577.67|20457.67|20577.75|20457.75|20577.85|20457.85|20577.54|20457.54|9
1640381500000|2021-12-24 21:31:40|20577.51|20457.51|20577.21|20457.21|20577.51|20457.51|20576.46|20456.46|8
1640381510000|2021-12-24 21:31:50|20576.87|20456.87|20579.42|20459.42|20580.03|20460.03|20576.87|20456.87|10
1640381520000|2021-12-24 21:32:00|20579.46|20459.46|20579.51|20459.51|20580.81|20460.81|20579.14|20459.14|10
1640381530000|2021-12-24 21:32:10|20578.59|20458.59|20578.02|20458.02|20578.62|20458.62|20577.69|20457.69|10
1640381540000|2021-12-24 21:32:20|20578.26|20458.26|20576.14|20456.14|20578.26|20458.26|20576.14|20456.14|10
1640381550000|2021-12-24 21:32:30|20575.64|20455.64|20576.14|20456.14|20576.14|20456.14|20574.63|20454.63|10
1640381560000|2021-12-24 21:32:40|20575.65|20455.65|20576.77|20456.77|20576.77|20456.77|20575.47|20455.47|8
1640381570000|2021-12-24 21:32:50|20576.43|20456.43|20575.66|20455.66|20577.03|20457.03|20575.66|20455.66|9
1640381580000|2021-12-24 21:33:00|20575.77|20455.77|20575.65|20455.65|20576.04|20456.04|20575.63|20455.63|9
1640381590000|2021-12-24 21:33:10|20575.5|20455.5|20574.04|20454.04|20575.56|20455.56|20574.04|20454.04|10
1640381600000|2021-12-24 21:33:20|20573.44|20453.44|20570.63|20450.63|20573.57|20453.57|20570.63|20450.63|10
1640381610000|2021-12-24 21:33:30|20570.1|20450.1|20568.7|20448.7|20570.12|20450.12|20568.7|20448.7|10
1640381620000|2021-12-24 21:33:40|20567.96|20447.96|20567.01|20447.01|20568.16|20448.16|20567.01|20447.01|10
1640381630000|2021-12-24 21:33:50|20566.94|20446.94|20565.67|20445.67|20567.13|20447.13|20565.67|20445.67|10
1640381640000|2021-12-24 21:34:00|20565.65|20445.65|20564.75|20444.75|20565.67|20445.67|20564.75|20444.75|10
1640381650000|2021-12-24 21:34:10|20564.56|20444.56|20560.48|20440.48|20564.56|20444.56|20560.48|20440.48|10
1640381660000|2021-12-24 21:34:20|20559.7|20439.7|20557.89|20437.89|20559.7|20439.7|20557.89|20437.89|9
1640381670000|2021-12-24 21:34:30|20557.87|20437.87|20555.22|20435.22|20557.87|20437.87|20555.22|20435.22|9
1640381680000|2021-12-24 21:34:40|20554.88|20434.88|20553.65|20433.65|20554.88|20434.88|20553.65|20433.65|10
1640381690000|2021-12-24 21:34:50|20553.37|20433.37|20550.95|20430.95|20553.37|20433.37|20550.78|20430.78|9
1640381700000|2021-12-24 21:35:00|20550.82|20430.82|20550.54|20430.54|20551.15|20431.15|20550.39|20430.39|9
1640381710000|2021-12-24 21:35:10|20551.04|20431.04|20548.84|20428.84|20551.04|20431.04|20548.84|20428.84|9
1640381720000|2021-12-24 21:35:20|20548.09|20428.09|20545.42|20425.42|20548.09|20428.09|20545.42|20425.42|9
1640381730000|2021-12-24 21:35:30|20545.1|20425.1|20544.07|20424.07|20545.1|20425.1|20544.07|20424.07|9
1640381740000|2021-12-24 21:35:40|20544.11|20424.11|20545.29|20425.29|20545.29|20425.29|20544.09|20424.09|10
1640381750000|2021-12-24 21:35:50|20545.52|20425.52|20545.19|20425.19|20545.58|20425.58|20545.19|20425.19|10
1640381760000|2021-12-24 21:36:00|20545.49|20425.49|20537.02|20417.02|20545.49|20425.49|20537.02|20417.02|10
1640381770000|2021-12-24 21:36:10|20534.95|20414.95|20531|20411|20534.95|20414.95|20531|20411|10
1640381780000|2021-12-24 21:36:20|20530.62|20410.62|20529.35|20409.35|20530.62|20410.62|20529.35|20409.35|9
1640381790000|2021-12-24 21:36:30|20529.46|20409.46|20531.21|20411.21|20531.21|20411.21|20529.46|20409.46|10
1640381800000|2021-12-24 21:36:40|20531.25|20411.25|20535.4|20415.4|20535.4|20415.4|20531.25|20411.25|10
1640381810000|2021-12-24 21:36:50|20535.2|20415.2|20536.06|20416.06|20537.17|20417.17|20535.2|20415.2|10
1640381820000|2021-12-24 21:37:00|20535.76|20415.76|20533.67|20413.67|20535.76|20415.76|20533.67|20413.67|10
1640381830000|2021-12-24 21:37:10|20533.63|20413.63|20531.73|20411.73|20533.63|20413.63|20531.73|20411.73|10
1640381840000|2021-12-24 21:37:20|20531.97|20411.97|20531.93|20411.93|20532.53|20412.53|20531.93|20411.93|9
1640381850000|2021-12-24 21:37:30|20532.23|20412.23|20531.58|20411.58|20532.23|20412.23|20531.57|20411.57|8
1640381860000|2021-12-24 21:37:40|20531.86|20411.86|20528.07|20408.07|20531.96|20411.96|20528.07|20408.07|10
1640381870000|2021-12-24 21:37:50|20526.51|20406.51|20523.27|20403.27|20526.51|20406.51|20522.91|20402.91|10
1640381880000|2021-12-24 21:38:00|20521.75|20401.75|20510.83|20390.83|20521.75|20401.75|20510.74|20390.74|9
1640381890000|2021-12-24 21:38:10|20510.42|20390.42|20504.57|20384.57|20510.42|20390.42|20504.57|20384.57|10
1640381900000|2021-12-24 21:38:20|20504.31|20384.31|20504.64|20384.64|20504.64|20384.64|20503.46|20383.46|7
1640381910000|2021-12-24 21:38:30|20504.67|20384.67|20504.22|20384.22|20505.12|20385.12|20504.22|20384.22|10
1640381920000|2021-12-24 21:38:40|20504.32|20384.32|20503.6|20383.6|20505.03|20385.03|20503.6|20383.6|10
1640381930000|2021-12-24 21:38:50|20503.48|20383.48|20501.89|20381.89|20503.48|20383.48|20501.89|20381.89|9
1640381940000|2021-12-24 21:39:00|20501.69|20381.69|20500.09|20380.09|20501.69|20381.69|20500.09|20380.09|10
1640381950000|2021-12-24 21:39:10|20499.07|20379.07|20497.2|20377.2|20499.82|20379.82|20497.05|20377.05|9
1640381960000|2021-12-24 21:39:20|20496.69|20376.69|20500.64|20380.64|20500.64|20380.64|20496.69|20376.69|10
1640381970000|2021-12-24 21:39:30|20502.15|20382.15|20504.54|20384.54|20504.65|20384.65|20502.15|20382.15|10
1640381980000|2021-12-24 21:39:40|20505.24|20385.24|20512.66|20392.66|20512.66|20392.66|20505.24|20385.24|10
1640381990000|2021-12-24 21:39:50|20513.66|20393.66|20515.21|20395.21|20515.25|20395.25|20513.66|20393.66|10
1640382000000|2021-12-24 21:40:00|20514.99|20394.99|20512.11|20392.11|20514.99|20394.99|20512.01|20392.01|10
1640382010000|2021-12-24 21:40:10|20511.17|20391.17|20510.36|20390.36|20511.24|20391.24|20510.36|20390.36|10
1640382020000|2021-12-24 21:40:20|20510.41|20390.41|20512.89|20392.89|20513.11|20393.11|20510.41|20390.41|10
1640382030000|2021-12-24 21:40:30|20512.93|20392.93|20514.05|20394.05|20514.05|20394.05|20512.37|20392.37|10
1640382040000|2021-12-24 21:40:40|20514.34|20394.34|20513.36|20393.36|20514.34|20394.34|20513.36|20393.36|10
1640382050000|2021-12-24 21:40:50|20513.47|20393.47|20512.17|20392.17|20513.5|20393.5|20511.97|20391.97|10
1640382060000|2021-12-24 21:41:00|20512.23|20392.23|20510.46|20390.46|20512.23|20392.23|20510.46|20390.46|10
1640382070000|2021-12-24 21:41:10|20510.48|20390.48|20512.56|20392.56|20512.56|20392.56|20510.21|20390.21|10
1640382080000|2021-12-24 21:41:20|20512.91|20392.91|20514.88|20394.88|20514.88|20394.88|20512.87|20392.87|10
1640382090000|2021-12-24 21:41:30|20514.74|20394.74|20514.62|20394.62|20516.04|20396.04|20514.62|20394.62|9
1640382100000|2021-12-24 21:41:40|20514.6|20394.6|20511.43|20391.43|20514.63|20394.63|20511.43|20391.43|10
1640382110000|2021-12-24 21:41:50|20511.35|20391.35|20510.82|20390.82|20511.35|20391.35|20509.39|20389.39|9
1640382120000|2021-12-24 21:42:00|20510.64|20390.64|20509.7|20389.7|20510.64|20390.64|20509.7|20389.7|10
1640382130000|2021-12-24 21:42:10|20509.4|20389.4|20507.1|20387.1|20509.4|20389.4|20507.1|20387.1|9
1640382140000|2021-12-24 21:42:20|20506.96|20386.96|20504.89|20384.89|20506.96|20386.96|20504.89|20384.89|10
1640382150000|2021-12-24 21:42:30|20504.61|20384.61|20502.13|20382.13|20504.61|20384.61|20502.13|20382.13|10
1640382160000|2021-12-24 21:42:40|20500.41|20380.41|20499.29|20379.29|20500.57|20380.57|20499.29|20379.29|10
1640382170000|2021-12-24 21:42:50|20499.33|20379.33|20496.47|20376.47|20499.33|20379.33|20496.47|20376.47|10
1640382180000|2021-12-24 21:43:00|20496.48|20376.48|20495.6|20375.6|20496.48|20376.48|20495.6|20375.6|9
1640382190000|2021-12-24 21:43:10|20495.73|20375.73|20493.96|20373.96|20495.73|20375.73|20493.91|20373.91|10
1640382200000|2021-12-24 21:43:20|20492.88|20372.88|20492.54|20372.54|20492.88|20372.88|20492.05|20372.05|9
1640382210000|2021-12-24 21:43:30|20492.6|20372.6|20492.29|20372.29|20492.88|20372.88|20491.95|20371.95|10
1640382220000|2021-12-24 21:43:40|20492.21|20372.21|20492.15|20372.15|20492.25|20372.25|20492.03|20372.03|8
1640382230000|2021-12-24 21:43:50|20492.2|20372.2|20493.05|20373.05|20493.42|20373.42|20491.2|20371.2|9
1640382240000|2021-12-24 21:44:00|20493.01|20373.01|20492.21|20372.21|20493.28|20373.28|20492.19|20372.19|10
1640382250000|2021-12-24 21:44:10|20493.2|20373.2|20493.43|20373.43|20493.96|20373.96|20493.2|20373.2|10
1640382260000|2021-12-24 21:44:20|20493.62|20373.62|20498.24|20378.24|20498.24|20378.24|20493.62|20373.62|10
1640382270000|2021-12-24 21:44:30|20497.82|20377.82|20500.12|20380.12|20500.12|20380.12|20497.82|20377.82|10
1640382280000|2021-12-24 21:44:40|20500.16|20380.16|20500.68|20380.68|20500.74|20380.74|20499.87|20379.87|9
1640382290000|2021-12-24 21:44:50|20500.84|20380.84|20499.78|20379.78|20501.25|20381.25|20499.78|20379.78|10
1640382300000|2021-12-24 21:45:00|20499.68|20379.68|20494.45|20374.45|20499.68|20379.68|20494.45|20374.45|10
1640382310000|2021-12-24 21:45:10|20494.3|20374.3|20494.57|20374.57|20494.57|20374.57|20493.56|20373.56|9
1640382320000|2021-12-24 21:45:20|20495.59|20375.59|20497.27|20377.27|20497.8|20377.8|20495.59|20375.59|10
1640382330000|2021-12-24 21:45:30|20496.65|20376.65|20500.41|20380.41|20500.41|20380.41|20496.65|20376.65|10
1640382340000|2021-12-24 21:45:40|20500.7|20380.7|20502.45|20382.45|20502.45|20382.45|20500.7|20380.7|9
1640382350000|2021-12-24 21:45:50|20502.25|20382.25|20503.88|20383.88|20504.04|20384.04|20502.25|20382.25|9
1640382360000|2021-12-24 21:46:00|20505.46|20385.46|20507.32|20387.32|20507.32|20387.32|20505.46|20385.46|10
1640382370000|2021-12-24 21:46:10|20507.79|20387.79|20509.51|20389.51|20509.72|20389.72|20507.02|20387.02|9
1640382380000|2021-12-24 21:46:20|20509.56|20389.56|20514.35|20394.35|20514.35|20394.35|20509.56|20389.56|10
1640382390000|2021-12-24 21:46:30|20514.69|20394.69|20519.62|20399.62|20519.62|20399.62|20514.21|20394.21|10
1640382400000|2021-12-24 21:46:40|20519.73|20399.73|20521.27|20401.27|20521.39|20401.39|20519.73|20399.73|10
1640382410000|2021-12-24 21:46:50|20520.24|20400.24|20519.27|20399.27|20520.7|20400.7|20519.22|20399.22|9
1640382420000|2021-12-24 21:47:00|20519.61|20399.61|20520.54|20400.54|20520.59|20400.59|20519.11|20399.11|10
1640382430000|2021-12-24 21:47:10|20520.91|20400.91|20523.08|20403.08|20523.65|20403.65|20520.91|20400.91|10
1640382440000|2021-12-24 21:47:20|20522.87|20402.87|20521.27|20401.27|20523|20403|20521.03|20401.03|10
1640382450000|2021-12-24 21:47:30|20521.01|20401.01|20521.27|20401.27|20522.09|20402.09|20520.48|20400.48|9
1640382460000|2021-12-24 21:47:40|20521.28|20401.28|20520.31|20400.31|20521.28|20401.28|20519.62|20399.62|10
1640382470000|2021-12-24 21:47:50|20520.23|20400.23|20524.84|20404.84|20524.84|20404.84|20520.14|20400.14|10
1640382480000|2021-12-24 21:48:00|20525.6|20405.6|20528.31|20408.31|20528.31|20408.31|20525.34|20405.34|10
1640382490000|2021-12-24 21:48:10|20528.11|20408.11|20531.33|20411.33|20531.51|20411.51|20528.11|20408.11|10
1640382500000|2021-12-24 21:48:20|20531.42|20411.42|20532.88|20412.88|20532.88|20412.88|20531.42|20411.42|10
1640382510000|2021-12-24 21:48:30|20532.81|20412.81|20533.82|20413.82|20534.14|20414.14|20532.31|20412.31|10
1640382520000|2021-12-24 21:48:40|20533.99|20413.99|20533.75|20413.75|20533.99|20413.99|20533.5|20413.5|9
1640382530000|2021-12-24 21:48:50|20533.46|20413.46|20532.24|20412.24|20533.46|20413.46|20532.24|20412.24|8
1640382540000|2021-12-24 21:49:00|20532.08|20412.08|20530.85|20410.85|20532.08|20412.08|20530.85|20410.85|10
1640382550000|2021-12-24 21:49:10|20531.8|20411.8|20532.26|20412.26|20532.35|20412.35|20531.8|20411.8|8
1640382560000|2021-12-24 21:49:20|20532.78|20412.78|20532.84|20412.84|20533.36|20413.36|20532.71|20412.71|8
1640382570000|2021-12-24 21:49:30|20532.69|20412.69|20529|20409|20532.69|20412.69|20529|20409|10
1640382580000|2021-12-24 21:49:40|20527.49|20407.49|20525.23|20405.23|20527.49|20407.49|20525.23|20405.23|10
1640382590000|2021-12-24 21:49:50|20525.48|20405.48|20523.78|20403.78|20525.48|20405.48|20523.78|20403.78|8
1640382600000|2021-12-24 21:50:00|20523.66|20403.66|20523.06|20403.06|20524.38|20404.38|20523.06|20403.06|10
1640382610000|2021-12-24 21:50:10|20522.67|20402.67|20521.74|20401.74|20522.94|20402.94|20521.65|20401.65|10
1640382620000|2021-12-24 21:50:20|20522.49|20402.49|20524.07|20404.07|20524.19|20404.19|20522.49|20402.49|9
1640382630000|2021-12-24 21:50:30|20524.86|20404.86|20528.82|20408.82|20528.92|20408.92|20524.86|20404.86|10
1640382640000|2021-12-24 21:50:40|20528.76|20408.76|20531.51|20411.51|20531.71|20411.71|20528.76|20408.76|10
1640382650000|2021-12-24 21:50:50|20531.87|20411.87|20532.61|20412.61|20532.64|20412.64|20531.81|20411.81|8
1640382660000|2021-12-24 21:51:00|20532.68|20412.68|20532.93|20412.93|20533.05|20413.05|20532.47|20412.47|9
1640382670000|2021-12-24 21:51:10|20533.38|20413.38|20533.97|20413.97|20533.97|20413.97|20533.34|20413.34|9
1640382680000|2021-12-24 21:51:20|20534.21|20414.21|20534.95|20414.95|20535.05|20415.05|20534.21|20414.21|9
1640382690000|2021-12-24 21:51:30|20535.1|20415.1|20534.2|20414.2|20535.32|20415.32|20534.2|20414.2|9
1640382700000|2021-12-24 21:51:40|20534.02|20414.02|20536.4|20416.4|20536.49|20416.49|20534.02|20414.02|10
1640382710000|2021-12-24 21:51:50|20536.66|20416.66|20536.06|20416.06|20536.69|20416.69|20535.96|20415.96|8
1640382720000|2021-12-24 21:52:00|20536.01|20416.01|20536.12|20416.12|20536.77|20416.77|20535.78|20415.78|10
1640382730000|2021-12-24 21:52:10|20536.16|20416.16|20536.22|20416.22|20536.59|20416.59|20536.02|20416.02|8
1640382740000|2021-12-24 21:52:20|20536.26|20416.26|20534.8|20414.8|20536.26|20416.26|20534.62|20414.62|10
1640382750000|2021-12-24 21:52:30|20534.73|20414.73|20533.75|20413.75|20534.77|20414.77|20533.34|20413.34|9
1640382760000|2021-12-24 21:52:40|20533.47|20413.47|20533.19|20413.19|20533.5|20413.5|20533|20413|9
1640382770000|2021-12-24 21:52:50|20532.75|20412.75|20531.62|20411.62|20533.08|20413.08|20531.62|20411.62|10
1640382780000|2021-12-24 21:53:00|20531.63|20411.63|20531.99|20411.99|20532.2|20412.2|20531.55|20411.55|10
1640382790000|2021-12-24 21:53:10|20531.91|20411.91|20532.05|20412.05|20532.2|20412.2|20531.75|20411.75|10
1640382800000|2021-12-24 21:53:20|20532.31|20412.31|20534.86|20414.86|20535.11|20415.11|20532.31|20412.31|10
1640382810000|2021-12-24 21:53:30|20535.19|20415.19|20537.26|20417.26|20537.36|20417.36|20535.11|20415.11|10
1640382820000|2021-12-24 21:53:40|20537.38|20417.38|20541.22|20421.22|20541.22|20421.22|20537.38|20417.38|10
1640382830000|2021-12-24 21:53:50|20541.76|20421.76|20542.49|20422.49|20542.69|20422.69|20541.7|20421.7|10
1640382840000|2021-12-24 21:54:00|20542.67|20422.67|20543.52|20423.52|20543.59|20423.59|20542.67|20422.67|9
1640382850000|2021-12-24 21:54:10|20543.4|20423.4|20543.76|20423.76|20543.77|20423.77|20543.25|20423.25|10
1640382860000|2021-12-24 21:54:20|20544|20424|20550.85|20430.85|20550.85|20430.85|20543.97|20423.97|10
1640382870000|2021-12-24 21:54:30|20551.04|20431.04|20552.81|20432.81|20552.95|20432.95|20551.03|20431.03|10
1640382880000|2021-12-24 21:54:40|20552.97|20432.97|20553.23|20433.23|20554.76|20434.76|20552.66|20432.66|10
1640382890000|2021-12-24 21:54:50|20553.17|20433.17|20552.55|20432.55|20553.17|20433.17|20552.11|20432.11|10
1640382900000|2021-12-24 21:55:00|20552.5|20432.5|20551.16|20431.16|20552.5|20432.5|20551.16|20431.16|9
1640382910000|2021-12-24 21:55:10|20551.12|20431.12|20552.03|20432.03|20552.1|20432.1|20550.72|20430.72|10
1640382920000|2021-12-24 21:55:20|20552.51|20432.51|20554.36|20434.36|20554.57|20434.57|20552.51|20432.51|10
1640382930000|2021-12-24 21:55:30|20554.06|20434.06|20557.09|20437.09|20557.25|20437.25|20554.06|20434.06|10
1640382940000|2021-12-24 21:55:40|20556.82|20436.82|20557.12|20437.12|20557.17|20437.17|20556.31|20436.31|10
1640382950000|2021-12-24 21:55:50|20557.32|20437.32|20556.8|20436.8|20557.97|20437.97|20556.44|20436.44|10
1640382960000|2021-12-24 21:56:00|20556.76|20436.76|20554.95|20434.95|20556.76|20436.76|20554.95|20434.95|10
1640382970000|2021-12-24 21:56:10|20555.06|20435.06|20552.58|20432.58|20555.42|20435.42|20552|20432|9
1640382980000|2021-12-24 21:56:20|20552.67|20432.67|20553.79|20433.79|20553.95|20433.95|20552.67|20432.67|10
1640382990000|2021-12-24 21:56:30|20553.2|20433.2|20550.07|20430.07|20553.71|20433.71|20550.07|20430.07|10
1640383000000|2021-12-24 21:56:40|20549.74|20429.74|20543.27|20423.27|20549.74|20429.74|20543.18|20423.18|10
1640383010000|2021-12-24 21:56:50|20542.73|20422.73|20539.72|20419.72|20542.73|20422.73|20539.59|20419.59|9
1640383020000|2021-12-24 21:57:00|20539.63|20419.63|20536.69|20416.69|20539.63|20419.63|20536.69|20416.69|8
1640383030000|2021-12-24 21:57:10|20535.86|20415.86|20531.24|20411.24|20535.86|20415.86|20531.24|20411.24|8
1640383040000|2021-12-24 21:57:20|20531.08|20411.08|20527.63|20407.63|20531.08|20411.08|20527.33|20407.33|9
1640383050000|2021-12-24 21:57:30|20527.49|20407.49|20523.88|20403.88|20527.49|20407.49|20523.88|20403.88|10
1640383060000|2021-12-24 21:57:40|20524.04|20404.04|20519.41|20399.41|20524.04|20404.04|20519.41|20399.41|10
1640383070000|2021-12-24 21:57:50|20517.73|20397.73|20513.71|20393.71|20517.73|20397.73|20513.71|20393.71|10
1640383080000|2021-12-24 21:58:00|20513.13|20393.13|20512.16|20392.16|20513.15|20393.15|20511.84|20391.84|10
1640383090000|2021-12-24 21:58:10|20511.71|20391.71|20512.04|20392.04|20512.04|20392.04|20510.86|20390.86|10
1640383100000|2021-12-24 21:58:20|20512.47|20392.47|20514.44|20394.44|20514.44|20394.44|20512.47|20392.47|9
1640383110000|2021-12-24 21:58:30|20514.67|20394.67|20515.32|20395.32|20515.81|20395.81|20514.67|20394.67|10
1640383120000|2021-12-24 21:58:40|20514.64|20394.64|20514.3|20394.3|20514.75|20394.75|20514.16|20394.16|10
1640383130000|2021-12-24 21:58:50|20513.97|20393.97|20510.3|20390.3|20513.97|20393.97|20510.3|20390.3|10
1640505490000|2021-12-26 07:58:10|20498.95|20378.95|20498.95|20378.95|20498.95|20378.95|20498.95|20378.95|1
1640505590000|2021-12-26 07:59:50|20303.51|20183.51|20303.29|20183.29|20303.51|20183.51|20303.1|20183.1|5
1640505600000|2021-12-26 08:00:00|20303.39|20183.39|20304.2|20184.2|20304.8|20184.8|20303.39|20183.39|10
1640505610000|2021-12-26 08:00:10|20304.28|20184.28|20303.24|20183.24|20304.28|20184.28|20303.24|20183.24|10
1640505620000|2021-12-26 08:00:20|20302.87|20182.87|20297.89|20177.89|20302.87|20182.87|20297.89|20177.89|10
1640505630000|2021-12-26 08:00:30|20297.93|20177.93|20297.34|20177.34|20297.93|20177.93|20297.1|20177.1|10
1640505640000|2021-12-26 08:00:40|20296.77|20176.77|20293.24|20173.24|20296.77|20176.77|20293.24|20173.24|10
1640505650000|2021-12-26 08:00:50|20292.72|20172.72|20289.42|20169.42|20292.72|20172.72|20289.42|20169.42|10
1640505660000|2021-12-26 08:01:00|20289.33|20169.33|20286.72|20166.72|20289.33|20169.33|20286.53|20166.53|10
1640505670000|2021-12-26 08:01:10|20285.53|20165.53|20285.21|20165.21|20285.53|20165.53|20284.6|20164.6|9
1640505680000|2021-12-26 08:01:20|20285.85|20165.85|20286.26|20166.26|20286.33|20166.33|20285.78|20165.78|9
1640505690000|2021-12-26 08:01:30|20286.42|20166.42|20286.07|20166.07|20286.96|20166.96|20286.07|20166.07|10
1640505700000|2021-12-26 08:01:40|20285.94|20165.94|20285.75|20165.75|20285.99|20165.99|20285.75|20165.75|8
1640505710000|2021-12-26 08:01:50|20286.72|20166.72|20288|20168|20288|20168|20286.72|20166.72|10
1640505720000|2021-12-26 08:02:00|20287.96|20167.96|20288.57|20168.57|20288.92|20168.92|20287.96|20167.96|10
1640505730000|2021-12-26 08:02:10|20288.86|20168.86|20288.59|20168.59|20288.93|20168.93|20288.56|20168.56|9
1640505740000|2021-12-26 08:02:20|20288.98|20168.98|20288.72|20168.72|20289.02|20169.02|20288.27|20168.27|10
1640505750000|2021-12-26 08:02:30|20289.03|20169.03|20288.55|20168.55|20289.58|20169.58|20287.83|20167.83|9
1640505760000|2021-12-26 08:02:40|20288.72|20168.72|20288.69|20168.69|20289.77|20169.77|20288.69|20168.69|10
1640505770000|2021-12-26 08:02:50|20288.18|20168.18|20286.37|20166.37|20288.27|20168.27|20286.37|20166.37|9
1640505780000|2021-12-26 08:03:00|20285.57|20165.57|20285.96|20165.96|20286.17|20166.17|20285.35|20165.35|9
1640505790000|2021-12-26 08:03:10|20286.18|20166.18|20287.05|20167.05|20287.05|20167.05|20286.18|20166.18|9
1640505800000|2021-12-26 08:03:20|20287.18|20167.18|20288.59|20168.59|20288.59|20168.59|20287.18|20167.18|10
1640505810000|2021-12-26 08:03:30|20288.55|20168.55|20289.9|20169.9|20289.9|20169.9|20288.55|20168.55|9
1640505820000|2021-12-26 08:03:40|20290.09|20170.09|20289.96|20169.96|20290.09|20170.09|20289.61|20169.61|8
1640505830000|2021-12-26 08:03:50|20290.12|20170.12|20289.1|20169.1|20290.17|20170.17|20289.08|20169.08|8
1640505840000|2021-12-26 08:04:00|20288.6|20168.6|20286.13|20166.13|20288.76|20168.76|20285.93|20165.93|10
1640505850000|2021-12-26 08:04:10|20285.67|20165.67|20284.18|20164.18|20285.67|20165.67|20283.75|20163.75|9
1640505860000|2021-12-26 08:04:20|20284.2|20164.2|20285.01|20165.01|20285.01|20165.01|20283.63|20163.63|10
1640505870000|2021-12-26 08:04:30|20284.69|20164.69|20284.24|20164.24|20285|20165|20284.24|20164.24|10
1640505880000|2021-12-26 08:04:40|20284.26|20164.26|20285.02|20165.02|20285.13|20165.13|20284.23|20164.23|10
1640505890000|2021-12-26 08:04:50|20285.06|20165.06|20282.92|20162.92|20285.16|20165.16|20282.72|20162.72|10
1640505900000|2021-12-26 08:05:00|20282.97|20162.97|20282.96|20162.96|20283.62|20163.62|20282.55|20162.55|10
1640505910000|2021-12-26 08:05:10|20282.99|20162.99|20281.84|20161.84|20282.99|20162.99|20281.84|20161.84|10
1640505920000|2021-12-26 08:05:20|20282.06|20162.06|20281.72|20161.72|20282.06|20162.06|20281.41|20161.41|10
1640505930000|2021-12-26 08:05:30|20281.59|20161.59|20281.26|20161.26|20281.75|20161.75|20281.26|20161.26|7
1640505940000|2021-12-26 08:05:40|20281.12|20161.12|20282.03|20162.03|20282.03|20162.03|20281|20161|10
1640505950000|2021-12-26 08:05:50|20282.21|20162.21|20281.64|20161.64|20282.26|20162.26|20281.6|20161.6|10
1640505960000|2021-12-26 08:06:00|20281.59|20161.59|20279.36|20159.36|20281.69|20161.69|20279.28|20159.28|9
1640505970000|2021-12-26 08:06:10|20278.85|20158.85|20276.78|20156.78|20278.85|20158.85|20276.74|20156.74|9
1640505980000|2021-12-26 08:06:20|20276.85|20156.85|20277.9|20157.9|20277.9|20157.9|20276.46|20156.46|10
1640505990000|2021-12-26 08:06:30|20278.06|20158.06|20280.2|20160.2|20280.2|20160.2|20278.03|20158.03|8
1640506000000|2021-12-26 08:06:40|20280.69|20160.69|20281.39|20161.39|20282|20162|20280.69|20160.69|6
1640506010000|2021-12-26 08:06:50|20281.65|20161.65|20281.97|20161.97|20282.04|20162.04|20281.22|20161.22|9
1640506020000|2021-12-26 08:07:00|20282.06|20162.06|20282.62|20162.62|20282.62|20162.62|20281.6|20161.6|9
1640506030000|2021-12-26 08:07:10|20282.7|20162.7|20283.06|20163.06|20283.34|20163.34|20282.44|20162.44|9
1640506040000|2021-12-26 08:07:20|20283.86|20163.86|20282.57|20162.57|20284.03|20164.03|20282.32|20162.32|9
1640506050000|2021-12-26 08:07:30|20282.53|20162.53|20282.33|20162.33|20282.73|20162.73|20282.16|20162.16|7
1640506060000|2021-12-26 08:07:40|20282.56|20162.56|20282.57|20162.57|20282.64|20162.64|20282.32|20162.32|8
1640506070000|2021-12-26 08:07:50|20282.62|20162.62|20285.36|20165.36|20285.36|20165.36|20282.55|20162.55|10
1640506080000|2021-12-26 08:08:00|20285.72|20165.72|20288.58|20168.58|20288.58|20168.58|20285.72|20165.72|9
1640506090000|2021-12-26 08:08:10|20289.34|20169.34|20290.67|20170.67|20290.67|20170.67|20289.33|20169.33|10
1640506100000|2021-12-26 08:08:20|20291.94|20171.94|20293.84|20173.84|20294.2|20174.2|20291.67|20171.67|10
1640506110000|2021-12-26 08:08:30|20293.88|20173.88|20293.15|20173.15|20293.88|20173.88|20292.95|20172.95|10
1640506120000|2021-12-26 08:08:40|20293.41|20173.41|20295.04|20175.04|20295.22|20175.22|20293.41|20173.41|10
1640506130000|2021-12-26 08:08:50|20295.24|20175.24|20294.55|20174.55|20295.37|20175.37|20294.11|20174.11|10
1640506140000|2021-12-26 08:09:00|20294.45|20174.45|20294.09|20174.09|20294.45|20174.45|20293.88|20173.88|10
1640506150000|2021-12-26 08:09:10|20294.22|20174.22|20295.1|20175.1|20295.1|20175.1|20293.95|20173.95|9
1640506160000|2021-12-26 08:09:20|20295.16|20175.16|20297.22|20177.22|20297.22|20177.22|20295.13|20175.13|10
1640506170000|2021-12-26 08:09:30|20297.41|20177.41|20298.4|20178.4|20298.85|20178.85|20297.41|20177.41|10
1640506180000|2021-12-26 08:09:40|20298.67|20178.67|20299.29|20179.29|20299.61|20179.61|20298.67|20178.67|10
1640506190000|2021-12-26 08:09:50|20299.36|20179.36|20300.33|20180.33|20300.33|20180.33|20299.36|20179.36|9
1640506200000|2021-12-26 08:10:00|20300.44|20180.44|20301.11|20181.11|20301.11|20181.11|20300.21|20180.21|9
1640506210000|2021-12-26 08:10:10|20301.27|20181.27|20302.4|20182.4|20302.44|20182.44|20301.27|20181.27|10
1640506220000|2021-12-26 08:10:20|20302.12|20182.12|20302.65|20182.65|20302.77|20182.77|20302.05|20182.05|9
1640506230000|2021-12-26 08:10:30|20302.63|20182.63|20302.78|20182.78|20302.78|20182.78|20302.41|20182.41|10
1640506240000|2021-12-26 08:10:40|20302.67|20182.67|20304.03|20184.03|20304.03|20184.03|20302.67|20182.67|8
1640506250000|2021-12-26 08:10:50|20304.06|20184.06|20307.47|20187.47|20307.47|20187.47|20304.06|20184.06|9
1640506260000|2021-12-26 08:11:00|20307.55|20187.55|20306.2|20186.2|20307.55|20187.55|20306.07|20186.07|10
1640506270000|2021-12-26 08:11:10|20306.03|20186.03|20309.28|20189.28|20309.94|20189.94|20306.03|20186.03|9
1640506280000|2021-12-26 08:11:20|20309.38|20189.38|20308.73|20188.73|20309.38|20189.38|20308.38|20188.38|10
1640506290000|2021-12-26 08:11:30|20308.63|20188.63|20308.72|20188.72|20308.75|20188.75|20308.38|20188.38|8
1640506300000|2021-12-26 08:11:40|20308.85|20188.85|20309.08|20189.08|20309.34|20189.34|20308.53|20188.53|10
1640506310000|2021-12-26 08:11:50|20308.89|20188.89|20310|20190|20310|20190|20308.89|20188.89|10
1640506320000|2021-12-26 08:12:00|20309.72|20189.72|20311.13|20191.13|20311.13|20191.13|20309.72|20189.72|10
1640506330000|2021-12-26 08:12:10|20310.55|20190.55|20310.79|20190.79|20310.99|20190.99|20309.89|20189.89|10
1640506340000|2021-12-26 08:12:20|20310.9|20190.9|20311.29|20191.29|20311.38|20191.38|20310.9|20190.9|10
1640506350000|2021-12-26 08:12:30|20311.34|20191.34|20310.04|20190.04|20311.89|20191.89|20310.04|20190.04|7
1640506360000|2021-12-26 08:12:40|20309.78|20189.78|20310.17|20190.17|20311|20191|20309.78|20189.78|10
1640506370000|2021-12-26 08:12:50|20310.24|20190.24|20308.82|20188.82|20310.37|20190.37|20308.81|20188.81|10
1640506380000|2021-12-26 08:13:00|20308.84|20188.84|20310.76|20190.76|20310.95|20190.95|20308.84|20188.84|9
1640506390000|2021-12-26 08:13:10|20310.79|20190.79|20313.4|20193.4|20313.4|20193.4|20310.79|20190.79|9
1640506400000|2021-12-26 08:13:20|20313.42|20193.42|20315.25|20195.25|20315.25|20195.25|20312.86|20192.86|9
1640506410000|2021-12-26 08:13:30|20315.75|20195.75|20317.41|20197.41|20317.41|20197.41|20315.63|20195.63|10
1640506420000|2021-12-26 08:13:40|20317.45|20197.45|20317.78|20197.78|20317.98|20197.98|20317.45|20197.45|9
1640506430000|2021-12-26 08:13:50|20317.9|20197.9|20322.3|20202.3|20322.68|20202.68|20317.9|20197.9|10
1640506440000|2021-12-26 08:14:00|20322.49|20202.49|20324.97|20204.97|20324.97|20204.97|20322.49|20202.49|9
1640506450000|2021-12-26 08:14:10|20324.92|20204.92|20324.91|20204.91|20325.78|20205.78|20324.83|20204.83|10
1640506460000|2021-12-26 08:14:20|20324.81|20204.81|20328.18|20208.18|20328.18|20208.18|20324.66|20204.66|10
1640506470000|2021-12-26 08:14:30|20328.82|20208.82|20331.93|20211.93|20332|20212|20328.65|20208.65|10
1640506480000|2021-12-26 08:14:40|20331.61|20211.61|20332.43|20212.43|20332.45|20212.45|20330.22|20210.22|10
1640506490000|2021-12-26 08:14:50|20332.71|20212.71|20333.6|20213.6|20333.6|20213.6|20332.71|20212.71|9
1640506500000|2021-12-26 08:15:00|20333.81|20213.81|20335.32|20215.32|20335.61|20215.61|20333.75|20213.75|10
1640506510000|2021-12-26 08:15:10|20335.42|20215.42|20336.26|20216.26|20336.62|20216.62|20335.3|20215.3|10
1640506520000|2021-12-26 08:15:20|20336.22|20216.22|20335.86|20215.86|20336.48|20216.48|20335.86|20215.86|10
1640506530000|2021-12-26 08:15:30|20335.77|20215.77|20335.92|20215.92|20336.1|20216.1|20335.5|20215.5|10
1640506540000|2021-12-26 08:15:40|20335.45|20215.45|20336.82|20216.82|20336.82|20216.82|20335.2|20215.2|10
1640506550000|2021-12-26 08:15:50|20336.8|20216.8|20337.08|20217.08|20337.09|20217.09|20336.47|20216.47|10
1640506560000|2021-12-26 08:16:00|20337.23|20217.23|20335.94|20215.94|20337.33|20217.33|20335.94|20215.94|9
1640506570000|2021-12-26 08:16:10|20335.76|20215.76|20338.24|20218.24|20338.24|20218.24|20335.76|20215.76|10
1640506580000|2021-12-26 08:16:20|20339|20219|20340.54|20220.54|20340.54|20220.54|20339|20219|10
1640506590000|2021-12-26 08:16:30|20340.08|20220.08|20343.16|20223.16|20343.16|20223.16|20340.08|20220.08|10
1640506600000|2021-12-26 08:16:40|20343.19|20223.19|20342.97|20222.97|20343.79|20223.79|20342.97|20222.97|10
1640506610000|2021-12-26 08:16:50|20343.62|20223.62|20343.98|20223.98|20344.02|20224.02|20343.45|20223.45|9
1640506620000|2021-12-26 08:17:00|20344.12|20224.12|20346.8|20226.8|20346.8|20226.8|20344.07|20224.07|10
1640506630000|2021-12-26 08:17:10|20347.53|20227.53|20346.82|20226.82|20347.68|20227.68|20346.76|20226.76|9
1640506640000|2021-12-26 08:17:20|20346.76|20226.76|20347.72|20227.72|20347.81|20227.81|20346.6|20226.6|10
1640506650000|2021-12-26 08:17:30|20347.94|20227.94|20348.53|20228.53|20348.53|20228.53|20347.94|20227.94|9
1640506660000|2021-12-26 08:17:40|20348.78|20228.78|20350.18|20230.18|20350.67|20230.67|20348.78|20228.78|10
1640506670000|2021-12-26 08:17:50|20350.15|20230.15|20351.37|20231.37|20351.37|20231.37|20350.15|20230.15|10
1640506680000|2021-12-26 08:18:00|20351.81|20231.81|20353.18|20233.18|20353.18|20233.18|20351.04|20231.04|9
1640506690000|2021-12-26 08:18:10|20353.09|20233.09|20356.48|20236.48|20356.75|20236.75|20352.84|20232.84|10
1640506700000|2021-12-26 08:18:20|20359.56|20239.56|20362.02|20242.02|20362.02|20242.02|20359.56|20239.56|9
1640506710000|2021-12-26 08:18:30|20362.58|20242.58|20367|20247|20367|20247|20362.57|20242.57|10
1640506720000|2021-12-26 08:18:40|20366.57|20246.57|20368.56|20248.56|20368.56|20248.56|20366.57|20246.57|9
1640506730000|2021-12-26 08:18:50|20368.24|20248.24|20367.54|20247.54|20368.29|20248.29|20367.54|20247.54|9
1640506740000|2021-12-26 08:19:00|20367.26|20247.26|20366.14|20246.14|20367.43|20247.43|20365.93|20245.93|9
1640506750000|2021-12-26 08:19:10|20366.01|20246.01|20363.31|20243.31|20366.19|20246.19|20363.31|20243.31|7
1640506760000|2021-12-26 08:19:20|20363.57|20243.57|20363.88|20243.88|20364.1|20244.1|20363.12|20243.12|10
1640506770000|2021-12-26 08:19:30|20363.69|20243.69|20363.6|20243.6|20363.78|20243.78|20363.24|20243.24|10
1640506780000|2021-12-26 08:19:40|20363.48|20243.48|20364.16|20244.16|20364.82|20244.82|20363.48|20243.48|10
1640506790000|2021-12-26 08:19:50|20364.27|20244.27|20366.03|20246.03|20366.03|20246.03|20364.27|20244.27|10
1640506800000|2021-12-26 08:20:00|20365.85|20245.85|20365.38|20245.38|20366.3|20246.3|20365.38|20245.38|8
1640506810000|2021-12-26 08:20:10|20365.35|20245.35|20364.59|20244.59|20365.35|20245.35|20363.65|20243.65|10
1640506820000|2021-12-26 08:20:20|20365|20245|20362.16|20242.16|20365|20245|20362.05|20242.05|10
1640506830000|2021-12-26 08:20:30|20362.37|20242.37|20362.32|20242.32|20362.56|20242.56|20362.32|20242.32|9
1640506840000|2021-12-26 08:20:40|20362.41|20242.41|20363.49|20243.49|20363.69|20243.69|20362.32|20242.32|9
1640506850000|2021-12-26 08:20:50|20363.37|20243.37|20363.77|20243.77|20363.84|20243.84|20363.36|20243.36|9
1640506860000|2021-12-26 08:21:00|20363.7|20243.7|20362.08|20242.08|20363.7|20243.7|20362.08|20242.08|9
1640506870000|2021-12-26 08:21:10|20362.23|20242.23|20362.91|20242.91|20363.12|20243.12|20362.23|20242.23|10
1640506880000|2021-12-26 08:21:20|20362.96|20242.96|20364.11|20244.11|20364.47|20244.47|20362.54|20242.54|10
1640506890000|2021-12-26 08:21:30|20364.34|20244.34|20367.36|20247.36|20367.36|20247.36|20364.34|20244.34|10
1640506900000|2021-12-26 08:21:40|20367.59|20247.59|20368.33|20248.33|20369.07|20249.07|20367.59|20247.59|9
1640506910000|2021-12-26 08:21:50|20369.14|20249.14|20369.62|20249.62|20369.62|20249.62|20368.9|20248.9|10
1640506920000|2021-12-26 08:22:00|20369.85|20249.85|20369.58|20249.58|20369.91|20249.91|20369.52|20249.52|9
1640506930000|2021-12-26 08:22:10|20370.04|20250.04|20370.97|20250.97|20371.03|20251.03|20370.01|20250.01|10
1640506940000|2021-12-26 08:22:20|20370.98|20250.98|20372.64|20252.64|20372.64|20252.64|20370.92|20250.92|10
1640506950000|2021-12-26 08:22:30|20372.69|20252.69|20373.59|20253.59|20373.59|20253.59|20372.69|20252.69|10
1640506960000|2021-12-26 08:22:40|20373.92|20253.92|20374.34|20254.34|20375.14|20255.14|20373.92|20253.92|9
1640506970000|2021-12-26 08:22:50|20374.26|20254.26|20375.31|20255.31|20375.56|20255.56|20374.26|20254.26|10
1640506980000|2021-12-26 08:23:00|20374.97|20254.97|20374.55|20254.55|20375.43|20255.43|20374.55|20254.55|9
1640506990000|2021-12-26 08:23:10|20374.38|20254.38|20377.42|20257.42|20377.42|20257.42|20373.94|20253.94|10
1640507000000|2021-12-26 08:23:20|20377.79|20257.79|20380.54|20260.54|20380.9|20260.9|20377.79|20257.79|10
1640507010000|2021-12-26 08:23:30|20380.09|20260.09|20382.56|20262.56|20382.56|20262.56|20380.09|20260.09|10
1640507020000|2021-12-26 08:23:40|20384.1|20264.1|20385.74|20265.74|20385.74|20265.74|20384.1|20264.1|10
1640507030000|2021-12-26 08:23:50|20386.14|20266.14|20386.92|20266.92|20386.92|20266.92|20386.14|20266.14|10
1640507040000|2021-12-26 08:24:00|20386.74|20266.74|20386.77|20266.77|20387.25|20267.25|20386.3|20266.3|9
1640507050000|2021-12-26 08:24:10|20386.85|20266.85|20386.3|20266.3|20386.85|20266.85|20385.95|20265.95|8
1640507060000|2021-12-26 08:24:20|20386.24|20266.24|20387.55|20267.55|20387.55|20267.55|20386.17|20266.17|10
1640507070000|2021-12-26 08:24:30|20387.62|20267.62|20387.75|20267.75|20388.68|20268.68|20387.48|20267.48|8
1640507080000|2021-12-26 08:24:40|20387.5|20267.5|20386.53|20266.53|20387.84|20267.84|20386.53|20266.53|9
1640507090000|2021-12-26 08:24:50|20386.69|20266.69|20388.15|20268.15|20388.15|20268.15|20386.69|20266.69|10
1640507100000|2021-12-26 08:25:00|20388.13|20268.13|20388.47|20268.47|20388.47|20268.47|20388.06|20268.06|8
1640507110000|2021-12-26 08:25:10|20388.98|20268.98|20390.06|20270.06|20390.11|20270.11|20388.86|20268.86|10
1640507120000|2021-12-26 08:25:20|20390.08|20270.08|20390.62|20270.62|20390.9|20270.9|20390.08|20270.08|8
1640507130000|2021-12-26 08:25:30|20390.59|20270.59|20390.25|20270.25|20390.59|20270.59|20390.04|20270.04|9
1640507140000|2021-12-26 08:25:40|20390.41|20270.41|20390.08|20270.08|20390.41|20270.41|20390.05|20270.05|9
1640507150000|2021-12-26 08:25:50|20390.07|20270.07|20388.05|20268.05|20390.07|20270.07|20387.99|20267.99|10
1640507160000|2021-12-26 08:26:00|20388.04|20268.04|20387.65|20267.65|20388.04|20268.04|20386.25|20266.25|10
1640507170000|2021-12-26 08:26:10|20387.4|20267.4|20387.76|20267.76|20388.17|20268.17|20387.4|20267.4|10
1640507180000|2021-12-26 08:26:20|20387.74|20267.74|20389.17|20269.17|20389.22|20269.22|20387.52|20267.52|9
1640507190000|2021-12-26 08:26:30|20388.62|20268.62|20387.91|20267.91|20388.62|20268.62|20387.54|20267.54|10
1640507200000|2021-12-26 08:26:40|20387.38|20267.38|20383.74|20263.74|20387.38|20267.38|20383.74|20263.74|10
1640507210000|2021-12-26 08:26:50|20384.15|20264.15|20381.4|20261.4|20384.15|20264.15|20381.4|20261.4|10
1640507220000|2021-12-26 08:27:00|20381.51|20261.51|20381|20261|20381.51|20261.51|20381|20261|9
1640507230000|2021-12-26 08:27:10|20380.96|20260.96|20380.94|20260.94|20381.16|20261.16|20380.74|20260.74|8
1640507240000|2021-12-26 08:27:20|20380.83|20260.83|20380.24|20260.24|20380.83|20260.83|20380.24|20260.24|9
1640507250000|2021-12-26 08:27:30|20380.19|20260.19|20380.86|20260.86|20380.86|20260.86|20379.36|20259.36|10
1640507260000|2021-12-26 08:27:40|20380.8|20260.8|20381.68|20261.68|20381.71|20261.71|20380.8|20260.8|10
1640507270000|2021-12-26 08:27:50|20381.54|20261.54|20381.42|20261.42|20381.81|20261.81|20381.41|20261.41|8
1640507280000|2021-12-26 08:28:00|20381.75|20261.75|20384.49|20264.49|20384.49|20264.49|20381.75|20261.75|10
1640507290000|2021-12-26 08:28:10|20384.58|20264.58|20387.14|20267.14|20387.14|20267.14|20384.36|20264.36|9
1640507300000|2021-12-26 08:28:20|20387.13|20267.13|20388.41|20268.41|20388.41|20268.41|20387.13|20267.13|8
1640507310000|2021-12-26 08:28:30|20388.51|20268.51|20388.33|20268.33|20388.67|20268.67|20388.33|20268.33|10
1640507320000|2021-12-26 08:28:40|20388.23|20268.23|20387.84|20267.84|20388.34|20268.34|20387.84|20267.84|7
1640507330000|2021-12-26 08:28:50|20388.14|20268.14|20388.86|20268.86|20389.17|20269.17|20388.14|20268.14|9
1640507340000|2021-12-26 08:29:00|20389.18|20269.18|20389.25|20269.25|20389.3|20269.3|20388.92|20268.92|10
1640507350000|2021-12-26 08:29:10|20389.5|20269.5|20389.63|20269.63|20389.79|20269.79|20389.27|20269.27|7
1640507360000|2021-12-26 08:29:20|20389.56|20269.56|20389.43|20269.43|20389.8|20269.8|20389.43|20269.43|8
1640507370000|2021-12-26 08:29:30|20389.42|20269.42|20389.84|20269.84|20389.84|20269.84|20389.42|20269.42|8
1640507380000|2021-12-26 08:29:40|20390.08|20270.08|20389.77|20269.77|20390.26|20270.26|20389.77|20269.77|9
1640507390000|2021-12-26 08:29:50|20389.93|20269.93|20390.39|20270.39|20390.39|20270.39|20389.82|20269.82|8
1640507400000|2021-12-26 08:30:00|20390.67|20270.67|20389.72|20269.72|20390.73|20270.73|20389.47|20269.47|9
1640507410000|2021-12-26 08:30:10|20389.17|20269.17|20386.25|20266.25|20389.17|20269.17|20386.25|20266.25|10
1640507420000|2021-12-26 08:30:20|20386|20266|20386.32|20266.32|20386.68|20266.68|20385.64|20265.64|10
1640507430000|2021-12-26 08:30:30|20385.52|20265.52|20383.54|20263.54|20385.57|20265.57|20383.54|20263.54|10
1640507440000|2021-12-26 08:30:40|20383.57|20263.57|20382.45|20262.45|20383.57|20263.57|20382.45|20262.45|8
1640507450000|2021-12-26 08:30:50|20382.44|20262.44|20381.38|20261.38|20382.44|20262.44|20381.33|20261.33|10
1640507460000|2021-12-26 08:31:00|20380.44|20260.44|20378.91|20258.91|20380.44|20260.44|20378.91|20258.91|10
1640507470000|2021-12-26 08:31:10|20379.1|20259.1|20379.65|20259.65|20380.44|20260.44|20377.61|20257.61|9
1640507480000|2021-12-26 08:31:20|20379.26|20259.26|20377.8|20257.8|20379.26|20259.26|20377.8|20257.8|8
1640507490000|2021-12-26 08:31:30|20377.49|20257.49|20377.07|20257.07|20377.72|20257.72|20376.99|20256.99|10
1640507500000|2021-12-26 08:31:40|20376.74|20256.74|20376.2|20256.2|20377.01|20257.01|20376.2|20256.2|10
1640507510000|2021-12-26 08:31:50|20375.95|20255.95|20374.06|20254.06|20375.95|20255.95|20373.88|20253.88|10
1640507520000|2021-12-26 08:32:00|20373.89|20253.89|20370.85|20250.85|20373.89|20253.89|20370.85|20250.85|9
1640507530000|2021-12-26 08:32:10|20370.81|20250.81|20369.02|20249.02|20371.67|20251.67|20369.02|20249.02|9
1640507540000|2021-12-26 08:32:20|20368.4|20248.4|20368.32|20248.32|20368.82|20248.82|20368.15|20248.15|9
1640507550000|2021-12-26 08:32:30|20367.75|20247.75|20368.04|20248.04|20368.04|20248.04|20366.98|20246.98|10
1640507560000|2021-12-26 08:32:40|20367.56|20247.56|20369.31|20249.31|20369.31|20249.31|20367.56|20247.56|9
1640507570000|2021-12-26 08:32:50|20369.41|20249.41|20369.87|20249.87|20369.87|20249.87|20369.4|20249.4|8
1640507580000|2021-12-26 08:33:00|20370.19|20250.19|20369.37|20249.37|20370.3|20250.3|20369.37|20249.37|8
1640507590000|2021-12-26 08:33:10|20369.28|20249.28|20368.83|20248.83|20369.28|20249.28|20368.8|20248.8|10
1640507600000|2021-12-26 08:33:20|20368.75|20248.75|20368.56|20248.56|20368.89|20248.89|20368.39|20248.39|10
1640507610000|2021-12-26 08:33:30|20368.55|20248.55|20366.2|20246.2|20368.71|20248.71|20365.1|20245.1|9
1640507620000|2021-12-26 08:33:40|20366.17|20246.17|20369.88|20249.88|20369.88|20249.88|20366.14|20246.14|8
1640507630000|2021-12-26 08:33:50|20370.69|20250.69|20371.38|20251.38|20371.54|20251.54|20370.69|20250.69|10
1640507640000|2021-12-26 08:34:00|20371.42|20251.42|20371.04|20251.04|20371.6|20251.6|20371.04|20251.04|9
1640507650000|2021-12-26 08:34:10|20371.26|20251.26|20368.15|20248.15|20371.26|20251.26|20367.84|20247.84|9
1640507660000|2021-12-26 08:34:20|20368.18|20248.18|20369.13|20249.13|20369.47|20249.47|20368.18|20248.18|8
1640507670000|2021-12-26 08:34:30|20370.16|20250.16|20368.52|20248.52|20370.17|20250.17|20368.52|20248.52|8
1640507680000|2021-12-26 08:34:40|20368.46|20248.46|20367.98|20247.98|20368.75|20248.75|20367.85|20247.85|10
1640507690000|2021-12-26 08:34:50|20367.74|20247.74|20366.57|20246.57|20367.74|20247.74|20366.28|20246.28|9
1640507700000|2021-12-26 08:35:00|20366.78|20246.78|20366.8|20246.8|20367.15|20247.15|20366.61|20246.61|8
1640507710000|2021-12-26 08:35:10|20366.66|20246.66|20367.1|20247.1|20367.1|20247.1|20366.66|20246.66|9
1640507720000|2021-12-26 08:35:20|20366.78|20246.78|20366.76|20246.76|20366.87|20246.87|20366.76|20246.76|9
1640507730000|2021-12-26 08:35:30|20366.7|20246.7|20366.95|20246.95|20367.03|20247.03|20366.24|20246.24|8
1640507740000|2021-12-26 08:35:40|20366.7|20246.7|20366.9|20246.9|20366.91|20246.91|20366.7|20246.7|7
1640507750000|2021-12-26 08:35:50|20366.78|20246.78|20365.78|20245.78|20366.8|20246.8|20365.78|20245.78|10
1640507760000|2021-12-26 08:36:00|20365.76|20245.76|20366.07|20246.07|20366.32|20246.32|20365.76|20245.76|10
1640507770000|2021-12-26 08:36:10|20365.59|20245.59|20364.63|20244.63|20365.59|20245.59|20364.27|20244.27|10
1640507780000|2021-12-26 08:36:20|20364.65|20244.65|20363.92|20243.92|20364.77|20244.77|20363.81|20243.81|10
1640507790000|2021-12-26 08:36:30|20364.36|20244.36|20363.17|20243.17|20364.36|20244.36|20362.77|20242.77|10
1640507800000|2021-12-26 08:36:40|20363.27|20243.27|20363.47|20243.47|20363.47|20243.47|20362.49|20242.49|10
1640507810000|2021-12-26 08:36:50|20364.08|20244.08|20365.35|20245.35|20365.68|20245.68|20364.08|20244.08|9
1640507820000|2021-12-26 08:37:00|20365.77|20245.77|20366.47|20246.47|20366.47|20246.47|20365.77|20245.77|9
1640507830000|2021-12-26 08:37:10|20366.4|20246.4|20366.63|20246.63|20366.82|20246.82|20366.4|20246.4|9
1640507840000|2021-12-26 08:37:20|20367|20247|20365.61|20245.61|20367|20247|20365.61|20245.61|9
1640507850000|2021-12-26 08:37:30|20365.32|20245.32|20362.82|20242.82|20365.32|20245.32|20362.82|20242.82|9
1640507860000|2021-12-26 08:37:40|20362.52|20242.52|20361.84|20241.84|20362.52|20242.52|20361.71|20241.71|9
1640507870000|2021-12-26 08:37:50|20361.72|20241.72|20361.08|20241.08|20361.98|20241.98|20361.08|20241.08|10
1640507880000|2021-12-26 08:38:00|20360.92|20240.92|20359.56|20239.56|20361.09|20241.09|20359.56|20239.56|10
1640507890000|2021-12-26 08:38:10|20359.4|20239.4|20358.19|20238.19|20359.95|20239.95|20357.99|20237.99|10
1640507900000|2021-12-26 08:38:20|20358.12|20238.12|20354.59|20234.59|20358.12|20238.12|20354.59|20234.59|9
1640507910000|2021-12-26 08:38:30|20354.64|20234.64|20353.52|20233.52|20354.66|20234.66|20353.52|20233.52|10
1640507920000|2021-12-26 08:38:40|20353.48|20233.48|20352.93|20232.93|20353.48|20233.48|20351.9|20231.9|9
1640507930000|2021-12-26 08:38:50|20352.66|20232.66|20351.59|20231.59|20352.66|20232.66|20351.59|20231.59|9
1640507940000|2021-12-26 08:39:00|20351.47|20231.47|20351.05|20231.05|20351.61|20231.61|20350.84|20230.84|9
1640507950000|2021-12-26 08:39:10|20351.07|20231.07|20351.29|20231.29|20351.29|20231.29|20350.93|20230.93|8
1640507960000|2021-12-26 08:39:20|20350.94|20230.94|20351.08|20231.08|20351.12|20231.12|20349.61|20229.61|10
1640507970000|2021-12-26 08:39:30|20350.88|20230.88|20349.9|20229.9|20350.89|20230.89|20349.34|20229.34|9
1640507980000|2021-12-26 08:39:40|20350.03|20230.03|20344.79|20224.79|20350.03|20230.03|20344.79|20224.79|10
1640507990000|2021-12-26 08:39:50|20344.77|20224.77|20341.14|20221.14|20344.77|20224.77|20341.14|20221.14|10
1640508000000|2021-12-26 08:40:00|20339.84|20219.84|20340.19|20220.19|20340.19|20220.19|20339.79|20219.79|8
1640508010000|2021-12-26 08:40:10|20340.33|20220.33|20341.05|20221.05|20341.05|20221.05|20339.54|20219.54|8
1640508020000|2021-12-26 08:40:20|20341.22|20221.22|20343.62|20223.62|20343.62|20223.62|20341.22|20221.22|10
1640508030000|2021-12-26 08:40:30|20342.82|20222.82|20344.89|20224.89|20345.15|20225.15|20342.82|20222.82|9
1640508040000|2021-12-26 08:40:40|20344.94|20224.94|20346.77|20226.77|20346.77|20226.77|20344.94|20224.94|10
1640508050000|2021-12-26 08:40:50|20346.65|20226.65|20347.55|20227.55|20347.55|20227.55|20346.65|20226.65|9
1640508060000|2021-12-26 08:41:00|20347.47|20227.47|20347.31|20227.31|20347.63|20227.63|20347.14|20227.14|10
1640508070000|2021-12-26 08:41:10|20347.33|20227.33|20345.94|20225.94|20347.33|20227.33|20345.94|20225.94|8
1640508080000|2021-12-26 08:41:20|20345.89|20225.89|20345.73|20225.73|20346.15|20226.15|20345.73|20225.73|9
1640508090000|2021-12-26 08:41:30|20345.53|20225.53|20342.92|20222.92|20345.53|20225.53|20342.85|20222.85|9
1640508100000|2021-12-26 08:41:40|20342.38|20222.38|20341.87|20221.87|20342.4|20222.4|20341.87|20221.87|10
1640508110000|2021-12-26 08:41:50|20341.68|20221.68|20341.27|20221.27|20342.26|20222.26|20341.27|20221.27|10
1640508120000|2021-12-26 08:42:00|20341.35|20221.35|20340.68|20220.68|20341.35|20221.35|20340.46|20220.46|10
1640508130000|2021-12-26 08:42:10|20340.92|20220.92|20339.11|20219.11|20340.97|20220.97|20339.03|20219.03|9
1640508140000|2021-12-26 08:42:20|20339.09|20219.09|20337.57|20217.57|20339.09|20219.09|20337.44|20217.44|9
1640508150000|2021-12-26 08:42:30|20337.6|20217.6|20336.07|20216.07|20337.6|20217.6|20336.07|20216.07|9
1640508160000|2021-12-26 08:42:40|20336.1|20216.1|20336.75|20216.75|20336.83|20216.83|20336.1|20216.1|10
1640508170000|2021-12-26 08:42:50|20337.82|20217.82|20338.54|20218.54|20338.54|20218.54|20337.76|20217.76|10
1640508180000|2021-12-26 08:43:00|20338.48|20218.48|20338.61|20218.61|20338.61|20218.61|20337.65|20217.65|9
1640508190000|2021-12-26 08:43:10|20339.14|20219.14|20341.17|20221.17|20341.17|20221.17|20338.96|20218.96|10
1640508200000|2021-12-26 08:43:20|20341.39|20221.39|20343.32|20223.32|20343.32|20223.32|20341.39|20221.39|10
1640508210000|2021-12-26 08:43:30|20343.53|20223.53|20343.83|20223.83|20344.06|20224.06|20343.53|20223.53|8
1640508220000|2021-12-26 08:43:40|20343.86|20223.86|20343.14|20223.14|20344.6|20224.6|20343.12|20223.12|10
1640508230000|2021-12-26 08:43:50|20343.07|20223.07|20342.56|20222.56|20343.54|20223.54|20342.54|20222.54|10
1640508240000|2021-12-26 08:44:00|20342.64|20222.64|20343.43|20223.43|20343.8|20223.8|20342.64|20222.64|10
1640508250000|2021-12-26 08:44:10|20343.3|20223.3|20342.68|20222.68|20343.3|20223.3|20342.16|20222.16|10
1640508260000|2021-12-26 08:44:20|20342.55|20222.55|20340.99|20220.99|20342.55|20222.55|20340.24|20220.24|10
1640508270000|2021-12-26 08:44:30|20340.8|20220.8|20339.54|20219.54|20340.8|20220.8|20339.34|20219.34|9
1640508280000|2021-12-26 08:44:40|20338.35|20218.35|20334.07|20214.07|20338.35|20218.35|20334.07|20214.07|10
1640508290000|2021-12-26 08:44:50|20334.22|20214.22|20332.16|20212.16|20334.22|20214.22|20332.16|20212.16|10
1640508300000|2021-12-26 08:45:00|20332.12|20212.12|20327.05|20207.05|20332.12|20212.12|20327.05|20207.05|10
1640508310000|2021-12-26 08:45:10|20326.95|20206.95|20321.33|20201.33|20326.95|20206.95|20321.33|20201.33|10
1640508320000|2021-12-26 08:45:20|20321.32|20201.32|20319.57|20199.57|20321.32|20201.32|20319.11|20199.11|9
1640508330000|2021-12-26 08:45:30|20319.67|20199.67|20319.64|20199.64|20320.16|20200.16|20319.34|20199.34|10
1640508340000|2021-12-26 08:45:40|20319.66|20199.66|20318.39|20198.39|20319.66|20199.66|20317.83|20197.83|9
1640508350000|2021-12-26 08:45:50|20318.43|20198.43|20317.15|20197.15|20318.43|20198.43|20317.02|20197.02|10
1640508360000|2021-12-26 08:46:00|20317.21|20197.21|20317.91|20197.91|20318.67|20198.67|20316.92|20196.92|10
1640508370000|2021-12-26 08:46:10|20317.57|20197.57|20314.51|20194.51|20317.57|20197.57|20314.51|20194.51|10
1640508380000|2021-12-26 08:46:20|20314.75|20194.75|20314.61|20194.61|20314.84|20194.84|20314.54|20194.54|9
1640508390000|2021-12-26 08:46:30|20317.12|20197.12|20316.87|20196.87|20317.82|20197.82|20316.87|20196.87|10
1640508400000|2021-12-26 08:46:40|20316.81|20196.81|20316.48|20196.48|20316.85|20196.85|20315.78|20195.78|10
1640508410000|2021-12-26 08:46:50|20317.1|20197.1|20316.36|20196.36|20317.1|20197.1|20316.17|20196.17|10
1640508420000|2021-12-26 08:47:00|20316.21|20196.21|20316.57|20196.57|20316.57|20196.57|20315.87|20195.87|10
1640508430000|2021-12-26 08:47:10|20316.58|20196.58|20315.83|20195.83|20316.64|20196.64|20315.83|20195.83|10
1640508440000|2021-12-26 08:47:20|20315.7|20195.7|20314.73|20194.73|20315.7|20195.7|20314.7|20194.7|10
1640508450000|2021-12-26 08:47:30|20314.77|20194.77|20314.53|20194.53|20314.77|20194.77|20314.38|20194.38|8
1640508460000|2021-12-26 08:47:40|20314.36|20194.36|20314.42|20194.42|20314.68|20194.68|20314.36|20194.36|8
1640508470000|2021-12-26 08:47:50|20314.64|20194.64|20314.25|20194.25|20314.73|20194.73|20314.24|20194.24|10
1640508480000|2021-12-26 08:48:00|20313.87|20193.87|20310.91|20190.91|20313.93|20193.93|20310.91|20190.91|10
1640508490000|2021-12-26 08:48:10|20310.63|20190.63|20307.08|20187.08|20310.63|20190.63|20307.08|20187.08|10
1640508500000|2021-12-26 08:48:20|20307.13|20187.13|20305.6|20185.6|20307.13|20187.13|20304.62|20184.62|10
1640508510000|2021-12-26 08:48:30|20305.13|20185.13|20304.39|20184.39|20305.13|20185.13|20303.62|20183.62|9
1640508520000|2021-12-26 08:48:40|20304.62|20184.62|20304.84|20184.84|20305.08|20185.08|20304.59|20184.59|8
1640508530000|2021-12-26 08:48:50|20304.8|20184.8|20304.38|20184.38|20305.39|20185.39|20303.99|20183.99|10
1640508540000|2021-12-26 08:49:00|20304.45|20184.45|20303.71|20183.71|20304.45|20184.45|20303.37|20183.37|8
1640508550000|2021-12-26 08:49:10|20303.5|20183.5|20302.7|20182.7|20303.58|20183.58|20302.7|20182.7|9
1640508560000|2021-12-26 08:49:20|20302.74|20182.74|20300.85|20180.85|20302.74|20182.74|20300.85|20180.85|10
1640508570000|2021-12-26 08:49:30|20300.47|20180.47|20296.32|20176.32|20300.47|20180.47|20296.32|20176.32|10
1640508580000|2021-12-26 08:49:40|20296.25|20176.25|20297.27|20177.27|20297.3|20177.3|20296.25|20176.25|10
1640508590000|2021-12-26 08:49:50|20297.43|20177.43|20297.02|20177.02|20297.43|20177.43|20296.54|20176.54|10
1640508600000|2021-12-26 08:50:00|20297.12|20177.12|20295.49|20175.49|20297.12|20177.12|20295.48|20175.48|10
1640508610000|2021-12-26 08:50:10|20295.72|20175.72|20297.34|20177.34|20297.34|20177.34|20295.53|20175.53|10
1640508620000|2021-12-26 08:50:20|20297.83|20177.83|20298.3|20178.3|20299.37|20179.37|20297.83|20177.83|10
1640508630000|2021-12-26 08:50:30|20298.34|20178.34|20297.88|20177.88|20298.5|20178.5|20297.88|20177.88|10
1640508640000|2021-12-26 08:50:40|20298.11|20178.11|20298.59|20178.59|20298.59|20178.59|20297.66|20177.66|10
1640508650000|2021-12-26 08:50:50|20298.58|20178.58|20303.02|20183.02|20303.02|20183.02|20298.51|20178.51|10
1640508660000|2021-12-26 08:51:00|20304.29|20184.29|20305.96|20185.96|20306.09|20186.09|20304.07|20184.07|10
1640508670000|2021-12-26 08:51:10|20305.56|20185.56|20307.62|20187.62|20307.62|20187.62|20305.56|20185.56|10
1640508680000|2021-12-26 08:51:20|20308.26|20188.26|20310.41|20190.41|20310.52|20190.52|20308.26|20188.26|9
1640508690000|2021-12-26 08:51:30|20309.9|20189.9|20309.66|20189.66|20310.12|20190.12|20309.5|20189.5|6
1640508700000|2021-12-26 08:51:40|20309.99|20189.99|20309.12|20189.12|20310.05|20190.05|20309.12|20189.12|7
1640508710000|2021-12-26 08:51:50|20309.15|20189.15|20310.41|20190.41|20310.51|20190.51|20309.15|20189.15|8
1640508720000|2021-12-26 08:52:00|20310.63|20190.63|20311.74|20191.74|20311.98|20191.98|20310.63|20190.63|9
1640508730000|2021-12-26 08:52:10|20311.37|20191.37|20310.23|20190.23|20311.37|20191.37|20310.23|20190.23|9
1640508740000|2021-12-26 08:52:20|20309.66|20189.66|20307.93|20187.93|20309.66|20189.66|20307.93|20187.93|9
1640508750000|2021-12-26 08:52:30|20307.9|20187.9|20306.38|20186.38|20307.9|20187.9|20306.19|20186.19|10
1640508760000|2021-12-26 08:52:40|20304.97|20184.97|20307.1|20187.1|20307.1|20187.1|20304.97|20184.97|10
1640508770000|2021-12-26 08:52:50|20307.23|20187.23|20309.7|20189.7|20309.7|20189.7|20307.23|20187.23|10
1640508780000|2021-12-26 08:53:00|20309.55|20189.55|20310.7|20190.7|20310.94|20190.94|20309.55|20189.55|10
1640508790000|2021-12-26 08:53:10|20310.73|20190.73|20309.71|20189.71|20310.76|20190.76|20309.44|20189.44|10
1640508800000|2021-12-26 08:53:20|20308.85|20188.85|20308.79|20188.79|20309.36|20189.36|20308.66|20188.66|9
1640508810000|2021-12-26 08:53:30|20308.91|20188.91|20307.73|20187.73|20308.96|20188.96|20307.73|20187.73|8
1640508820000|2021-12-26 08:53:40|20307.7|20187.7|20304.56|20184.56|20307.7|20187.7|20304.56|20184.56|9
1640508830000|2021-12-26 08:53:50|20304.71|20184.71|20305.72|20185.72|20305.72|20185.72|20304.71|20184.71|9
1640508840000|2021-12-26 08:54:00|20305.66|20185.66|20306.14|20186.14|20306.15|20186.15|20305.66|20185.66|8
1640508850000|2021-12-26 08:54:10|20306.38|20186.38|20306.04|20186.04|20306.38|20186.38|20305.72|20185.72|9
1640508860000|2021-12-26 08:54:20|20305.6|20185.6|20305.2|20185.2|20305.87|20185.87|20305.2|20185.2|9
1640508870000|2021-12-26 08:54:30|20305.11|20185.11|20302.8|20182.8|20305.24|20185.24|20302.58|20182.58|9
1640508880000|2021-12-26 08:54:40|20302.7|20182.7|20302.81|20182.81|20303.38|20183.38|20302.7|20182.7|7
1640508890000|2021-12-26 08:54:50|20302.89|20182.89|20303.69|20183.69|20303.87|20183.87|20302.89|20182.89|10
1640508900000|2021-12-26 08:55:00|20303.9|20183.9|20303.25|20183.25|20303.9|20183.9|20303.25|20183.25|9
1640508910000|2021-12-26 08:55:10|20303.3|20183.3|20304.31|20184.31|20304.31|20184.31|20302.94|20182.94|8
1640508920000|2021-12-26 08:55:20|20304.73|20184.73|20305.29|20185.29|20305.52|20185.52|20304.73|20184.73|9
1640508930000|2021-12-26 08:55:30|20305.69|20185.69|20304.19|20184.19|20305.78|20185.78|20304.19|20184.19|10
1640508940000|2021-12-26 08:55:40|20304.17|20184.17|20303.5|20183.5|20305.14|20185.14|20303.5|20183.5|10
1640508950000|2021-12-26 08:55:50|20303.6|20183.6|20303.82|20183.82|20304.03|20184.03|20303.6|20183.6|9
1640508960000|2021-12-26 08:56:00|20303.48|20183.48|20303.42|20183.42|20303.76|20183.76|20303.22|20183.22|9
1640508970000|2021-12-26 08:56:10|20303.62|20183.62|20303.45|20183.45|20303.82|20183.82|20303.45|20183.45|8
1640508980000|2021-12-26 08:56:20|20303.19|20183.19|20303.21|20183.21|20303.64|20183.64|20303.19|20183.19|7
1640508990000|2021-12-26 08:56:30|20303.09|20183.09|20303.14|20183.14|20303.25|20183.25|20303.02|20183.02|7
1640509000000|2021-12-26 08:56:40|20302.79|20182.79|20303.59|20183.59|20303.59|20183.59|20302.79|20182.79|9
1640509010000|2021-12-26 08:56:50|20303.74|20183.74|20305.81|20185.81|20306.27|20186.27|20303.74|20183.74|9
1640509020000|2021-12-26 08:57:00|20305.89|20185.89|20306.95|20186.95|20306.95|20186.95|20305.4|20185.4|9
1640509030000|2021-12-26 08:57:10|20307.24|20187.24|20308.76|20188.76|20308.76|20188.76|20307.24|20187.24|7
1640509040000|2021-12-26 08:57:20|20308.99|20188.99|20309.41|20189.41|20309.41|20189.41|20308.85|20188.85|9
1640509050000|2021-12-26 08:57:30|20309|20189|20309.53|20189.53|20309.69|20189.69|20308.9|20188.9|10
1640509060000|2021-12-26 08:57:40|20309.37|20189.37|20309.71|20189.71|20309.9|20189.9|20309.37|20189.37|9
1640509070000|2021-12-26 08:57:50|20309.33|20189.33|20309.3|20189.3|20309.59|20189.59|20309|20189|9
1640509080000|2021-12-26 08:58:00|20309.49|20189.49|20309.64|20189.64|20309.65|20189.65|20309.32|20189.32|8
1640509090000|2021-12-26 08:58:10|20309.38|20189.38|20309.52|20189.52|20309.61|20189.61|20309.12|20189.12|9
1640509100000|2021-12-26 08:58:20|20310.35|20190.35|20311.94|20191.94|20312.07|20192.07|20310.35|20190.35|9
1640509110000|2021-12-26 08:58:30|20311.79|20191.79|20312.42|20192.42|20312.71|20192.71|20311.48|20191.48|9
1640509120000|2021-12-26 08:58:40|20312.86|20192.86|20314.55|20194.55|20314.55|20194.55|20312.73|20192.73|8
1640509130000|2021-12-26 08:58:50|20314.62|20194.62|20315.96|20195.96|20316.38|20196.38|20314.62|20194.62|9
1640509140000|2021-12-26 08:59:00|20316.56|20196.56|20316.71|20196.71|20316.71|20196.71|20316.45|20196.45|9
1640509150000|2021-12-26 08:59:10|20317.56|20197.56|20318.14|20198.14|20318.24|20198.24|20317.56|20197.56|8
1640509160000|2021-12-26 08:59:20|20318.22|20198.22|20318.12|20198.12|20318.39|20198.39|20318.12|20198.12|8
1640509170000|2021-12-26 08:59:30|20318.05|20198.05|20320.77|20200.77|20320.78|20200.78|20318.03|20198.03|9
1640509180000|2021-12-26 08:59:40|20321.7|20201.7|20323.69|20203.69|20323.69|20203.69|20321.7|20201.7|9
1640509190000|2021-12-26 08:59:50|20323.55|20203.55|20322.35|20202.35|20323.66|20203.66|20322.35|20202.35|10
1640509200000|2021-12-26 09:00:00|20322.02|20202.02|20322.34|20202.34|20322.34|20202.34|20321.77|20201.77|10
1640509210000|2021-12-26 09:00:10|20322.19|20202.19|20322.33|20202.33|20322.99|20202.99|20321.72|20201.72|9
1640509220000|2021-12-26 09:00:20|20322.95|20202.95|20323.03|20203.03|20323.64|20203.64|20322.95|20202.95|9
1640509230000|2021-12-26 09:00:30|20323.19|20203.19|20324.73|20204.73|20324.76|20204.76|20322.9|20202.9|9
1640509240000|2021-12-26 09:00:40|20325.78|20205.78|20326.44|20206.44|20326.68|20206.68|20325.78|20205.78|10
1640509250000|2021-12-26 09:00:50|20326.47|20206.47|20326.72|20206.72|20326.76|20206.76|20326.33|20206.33|9
1640509260000|2021-12-26 09:01:00|20326.33|20206.33|20327.7|20207.7|20327.7|20207.7|20326.11|20206.11|10
1640509270000|2021-12-26 09:01:10|20327.27|20207.27|20326.2|20206.2|20327.35|20207.35|20326.2|20206.2|9
1640509280000|2021-12-26 09:01:20|20326.16|20206.16|20327.48|20207.48|20327.48|20207.48|20325.9|20205.9|10
1640509290000|2021-12-26 09:01:30|20326.9|20206.9|20327.37|20207.37|20327.82|20207.82|20326.88|20206.88|10
1640509300000|2021-12-26 09:01:40|20327.09|20207.09|20327.54|20207.54|20327.54|20207.54|20327.09|20207.09|7
1640509310000|2021-12-26 09:01:50|20327.16|20207.16|20327.38|20207.38|20328.33|20208.33|20327.16|20207.16|9
1640509320000|2021-12-26 09:02:00|20327.18|20207.18|20325.97|20205.97|20327.35|20207.35|20325.97|20205.97|10
1640509330000|2021-12-26 09:02:10|20325.79|20205.79|20325.08|20205.08|20325.79|20205.79|20324.9|20204.9|10
1640509340000|2021-12-26 09:02:20|20324.97|20204.97|20325.27|20205.27|20325.61|20205.61|20324.97|20204.97|8
1640509350000|2021-12-26 09:02:30|20325.21|20205.21|20320.63|20200.63|20325.21|20205.21|20320.57|20200.57|10
1640509360000|2021-12-26 09:02:40|20320.51|20200.51|20320.39|20200.39|20320.51|20200.51|20319.75|20199.75|7
1640509370000|2021-12-26 09:02:50|20320.09|20200.09|20320.01|20200.01|20320.9|20200.9|20320.01|20200.01|7
1640509380000|2021-12-26 09:03:00|20319.76|20199.76|20320.66|20200.66|20320.66|20200.66|20319.76|20199.76|10
1640509390000|2021-12-26 09:03:10|20319.81|20199.81|20320.35|20200.35|20320.35|20200.35|20319.69|20199.69|9
1640509400000|2021-12-26 09:03:20|20320.74|20200.74|20322.29|20202.29|20322.29|20202.29|20320.74|20200.74|9
1640509410000|2021-12-26 09:03:30|20322.25|20202.25|20322.02|20202.02|20322.62|20202.62|20321.93|20201.93|10
1640509420000|2021-12-26 09:03:40|20321.65|20201.65|20321.9|20201.9|20322.36|20202.36|20321.21|20201.21|10
1640509430000|2021-12-26 09:03:50|20321.59|20201.59|20321.04|20201.04|20321.59|20201.59|20320.65|20200.65|9
1640509440000|2021-12-26 09:04:00|20321.13|20201.13|20317.86|20197.86|20321.13|20201.13|20317.86|20197.86|8
1640509450000|2021-12-26 09:04:10|20317.85|20197.85|20316.9|20196.9|20317.85|20197.85|20316.73|20196.73|10
1640509460000|2021-12-26 09:04:20|20316.88|20196.88|20316.58|20196.58|20317.06|20197.06|20316.4|20196.4|10
1640509470000|2021-12-26 09:04:30|20316.71|20196.71|20318.19|20198.19|20318.22|20198.22|20316.71|20196.71|10
1640509480000|2021-12-26 09:04:40|20318.13|20198.13|20318.6|20198.6|20318.94|20198.94|20318.13|20198.13|9
1640509490000|2021-12-26 09:04:50|20318.54|20198.54|20317.38|20197.38|20318.54|20198.54|20317.18|20197.18|10
1640509500000|2021-12-26 09:05:00|20317.63|20197.63|20316.03|20196.03|20317.63|20197.63|20316.03|20196.03|9
1640509510000|2021-12-26 09:05:10|20316.06|20196.06|20315.94|20195.94|20316.53|20196.53|20315.94|20195.94|9
1640509520000|2021-12-26 09:05:20|20315.58|20195.58|20316.55|20196.55|20316.55|20196.55|20315.37|20195.37|10
1640509530000|2021-12-26 09:05:30|20316.5|20196.5|20319.29|20199.29|20319.29|20199.29|20316.5|20196.5|10
1640509540000|2021-12-26 09:05:40|20319.84|20199.84|20320.5|20200.5|20320.77|20200.77|20319.84|20199.84|10
1640509550000|2021-12-26 09:05:50|20320.53|20200.53|20318.76|20198.76|20320.79|20200.79|20318.76|20198.76|10
1640509560000|2021-12-26 09:06:00|20319.03|20199.03|20320.54|20200.54|20321.04|20201.04|20319.03|20199.03|10
1640509570000|2021-12-26 09:06:10|20320.47|20200.47|20321.16|20201.16|20321.41|20201.41|20320.47|20200.47|8
1640509580000|2021-12-26 09:06:20|20321.13|20201.13|20321.82|20201.82|20321.82|20201.82|20320.62|20200.62|9
1640509590000|2021-12-26 09:06:30|20321.86|20201.86|20321.41|20201.41|20321.86|20201.86|20321.34|20201.34|10
1640509600000|2021-12-26 09:06:40|20321.57|20201.57|20321.17|20201.17|20321.59|20201.59|20321.17|20201.17|10
1640509610000|2021-12-26 09:06:50|20321.44|20201.44|20324.22|20204.22|20324.22|20204.22|20321.44|20201.44|6
1640509620000|2021-12-26 09:07:00|20324.41|20204.41|20326.79|20206.79|20326.79|20206.79|20324.41|20204.41|9
1640509630000|2021-12-26 09:07:10|20326.76|20206.76|20328.96|20208.96|20328.96|20208.96|20326.73|20206.73|10
1640509640000|2021-12-26 09:07:20|20329.33|20209.33|20329.97|20209.97|20329.97|20209.97|20329.33|20209.33|9
1640509650000|2021-12-26 09:07:30|20329.55|20209.55|20329.43|20209.43|20329.71|20209.71|20329.38|20209.38|8
1640509660000|2021-12-26 09:07:40|20329.49|20209.49|20329|20209|20329.49|20209.49|20329|20209|10
1640509670000|2021-12-26 09:07:50|20328.73|20208.73|20324.27|20204.27|20328.73|20208.73|20324.27|20204.27|10
1640509680000|2021-12-26 09:08:00|20324.13|20204.13|20322.52|20202.52|20324.13|20204.13|20322.03|20202.03|10
1640509690000|2021-12-26 09:08:10|20322.54|20202.54|20322.3|20202.3|20322.54|20202.54|20321.86|20201.86|8
1640509700000|2021-12-26 09:08:20|20322.72|20202.72|20322.39|20202.39|20322.84|20202.84|20322.16|20202.16|10
1640509710000|2021-12-26 09:08:30|20323.01|20203.01|20322.63|20202.63|20323.15|20203.15|20322.53|20202.53|10
1640509720000|2021-12-26 09:08:40|20322.66|20202.66|20319.07|20199.07|20322.66|20202.66|20318.96|20198.96|10
1640509730000|2021-12-26 09:08:50|20319.48|20199.48|20319.82|20199.82|20320.13|20200.13|20319.48|20199.48|9
1640509740000|2021-12-26 09:09:00|20319.83|20199.83|20320.46|20200.46|20320.46|20200.46|20319.47|20199.47|9
1640509750000|2021-12-26 09:09:10|20320.62|20200.62|20320.3|20200.3|20320.93|20200.93|20320.05|20200.05|10
1640509760000|2021-12-26 09:09:20|20320.19|20200.19|20319.25|20199.25|20320.8|20200.8|20319.25|20199.25|10
1640509770000|2021-12-26 09:09:30|20319.23|20199.23|20319.88|20199.88|20320.05|20200.05|20319.23|20199.23|10
1640509780000|2021-12-26 09:09:40|20319.89|20199.89|20319.85|20199.85|20320.17|20200.17|20319.77|20199.77|6
1640509790000|2021-12-26 09:09:50|20319.34|20199.34|20319.36|20199.36|20319.46|20199.46|20319.18|20199.18|8
1640509800000|2021-12-26 09:10:00|20319.38|20199.38|20319.02|20199.02|20319.38|20199.38|20318.93|20198.93|7
1640509810000|2021-12-26 09:10:10|20319.47|20199.47|20318.02|20198.02|20319.49|20199.49|20317.82|20197.82|9
1640509820000|2021-12-26 09:10:20|20317.56|20197.56|20316.48|20196.48|20317.56|20197.56|20316.48|20196.48|9
1640509830000|2021-12-26 09:10:30|20316.27|20196.27|20316.65|20196.65|20316.65|20196.65|20316.05|20196.05|9
1640509840000|2021-12-26 09:10:40|20316.89|20196.89|20318.28|20198.28|20318.28|20198.28|20316.79|20196.79|9
1640509850000|2021-12-26 09:10:50|20318.33|20198.33|20317.39|20197.39|20318.58|20198.58|20316.78|20196.78|9
1640509860000|2021-12-26 09:11:00|20317.01|20197.01|20315.55|20195.55|20317.01|20197.01|20315.55|20195.55|9
1640509870000|2021-12-26 09:11:10|20315.49|20195.49|20318.57|20198.57|20319.25|20199.25|20315.49|20195.49|10
1640509880000|2021-12-26 09:11:20|20319.24|20199.24|20318.07|20198.07|20319.24|20199.24|20318.03|20198.03|10
1640509890000|2021-12-26 09:11:30|20317.29|20197.29|20317.24|20197.24|20317.75|20197.75|20317.24|20197.24|10
1640509900000|2021-12-26 09:11:40|20317.11|20197.11|20319.26|20199.26|20319.26|20199.26|20317.11|20197.11|10
1640509910000|2021-12-26 09:11:50|20319.46|20199.46|20320.58|20200.58|20320.61|20200.61|20319.21|20199.21|9
1640509920000|2021-12-26 09:12:00|20320.44|20200.44|20320.59|20200.59|20320.59|20200.59|20320.33|20200.33|9
1640509930000|2021-12-26 09:12:10|20320.36|20200.36|20320.9|20200.9|20320.9|20200.9|20319.27|20199.27|10
1640509940000|2021-12-26 09:12:20|20321.33|20201.33|20322.51|20202.51|20322.51|20202.51|20320.47|20200.47|9
1640509950000|2021-12-26 09:12:30|20322.54|20202.54|20323.42|20203.42|20323.42|20203.42|20321.43|20201.43|9
1640509960000|2021-12-26 09:12:40|20323.09|20203.09|20324.06|20204.06|20324.12|20204.12|20323.09|20203.09|8
1640509970000|2021-12-26 09:12:50|20324.08|20204.08|20323.86|20203.86|20324.08|20204.08|20323.4|20203.4|10
1640509980000|2021-12-26 09:13:00|20323.85|20203.85|20324.3|20204.3|20324.44|20204.44|20323.85|20203.85|9
1640509990000|2021-12-26 09:13:10|20324.71|20204.71|20325.69|20205.69|20325.69|20205.69|20324.71|20204.71|9
1640510000000|2021-12-26 09:13:20|20326.03|20206.03|20329.63|20209.63|20329.63|20209.63|20326.03|20206.03|9
1640510010000|2021-12-26 09:13:30|20329.72|20209.72|20330.57|20210.57|20330.62|20210.62|20329.69|20209.69|10
1640510020000|2021-12-26 09:13:40|20330.74|20210.74|20331.93|20211.93|20331.93|20211.93|20330.74|20210.74|9
1640510030000|2021-12-26 09:13:50|20331.87|20211.87|20332.07|20212.07|20332.11|20212.11|20331.83|20211.83|10
1640510040000|2021-12-26 09:14:00|20332.13|20212.13|20334.31|20214.31|20334.32|20214.32|20332.13|20212.13|9
1640510050000|2021-12-26 09:14:10|20333.95|20213.95|20334.24|20214.24|20334.86|20214.86|20333.95|20213.95|10
1640510060000|2021-12-26 09:14:20|20333.97|20213.97|20334.35|20214.35|20335.42|20215.42|20333.97|20213.97|10
1640510070000|2021-12-26 09:14:30|20334.27|20214.27|20334.82|20214.82|20334.82|20214.82|20334.24|20214.24|8
1640510080000|2021-12-26 09:14:40|20334.84|20214.84|20336.58|20216.58|20336.58|20216.58|20334.84|20214.84|9
1640510090000|2021-12-26 09:14:50|20336.65|20216.65|20337.22|20217.22|20337.67|20217.67|20336.5|20216.5|9
1640510100000|2021-12-26 09:15:00|20336.58|20216.58|20336.43|20216.43|20336.83|20216.83|20336.33|20216.33|10
1640510110000|2021-12-26 09:15:10|20336.5|20216.5|20336.21|20216.21|20336.58|20216.58|20336.16|20216.16|7
1640510120000|2021-12-26 09:15:20|20336.19|20216.19|20335.86|20215.86|20336.37|20216.37|20335.86|20215.86|10
1640510130000|2021-12-26 09:15:30|20336.11|20216.11|20336.7|20216.7|20336.7|20216.7|20335.8|20215.8|10
1640510140000|2021-12-26 09:15:40|20337.11|20217.11|20337.31|20217.31|20337.89|20217.89|20337.11|20217.11|10
1640510150000|2021-12-26 09:15:50|20337.43|20217.43|20337.43|20217.43|20338.61|20218.61|20337.43|20217.43|8
1640510160000|2021-12-26 09:16:00|20337.55|20217.55|20336.39|20216.39|20337.55|20217.55|20336.39|20216.39|10
1640510170000|2021-12-26 09:16:10|20336.74|20216.74|20337.28|20217.28|20337.28|20217.28|20336.32|20216.32|10
1640510180000|2021-12-26 09:16:20|20337.55|20217.55|20338.74|20218.74|20339.29|20219.29|20337.55|20217.55|10
1640510190000|2021-12-26 09:16:30|20338.69|20218.69|20340.2|20220.2|20340.2|20220.2|20338.52|20218.52|10
1640510200000|2021-12-26 09:16:40|20340.35|20220.35|20340.35|20220.35|20340.67|20220.67|20339.88|20219.88|9
1640510210000|2021-12-26 09:16:50|20340.61|20220.61|20340.5|20220.5|20340.65|20220.65|20340.47|20220.47|10
1640510220000|2021-12-26 09:17:00|20340.28|20220.28|20339.8|20219.8|20340.28|20220.28|20339.5|20219.5|9
1640510230000|2021-12-26 09:17:10|20339.98|20219.98|20340.97|20220.97|20340.97|20220.97|20339.66|20219.66|9
1640510240000|2021-12-26 09:17:20|20340.71|20220.71|20341.26|20221.26|20341.53|20221.53|20340.71|20220.71|10
1640510250000|2021-12-26 09:17:30|20341.36|20221.36|20341.86|20221.86|20341.86|20221.86|20341.36|20221.36|8
1640510260000|2021-12-26 09:17:40|20341.99|20221.99|20341.25|20221.25|20341.99|20221.99|20341.02|20221.02|8
1640510270000|2021-12-26 09:17:50|20341.45|20221.45|20343.19|20223.19|20343.19|20223.19|20341.45|20221.45|10
1640510280000|2021-12-26 09:18:00|20343.21|20223.21|20343.18|20223.18|20343.21|20223.21|20342.86|20222.86|7
1640510290000|2021-12-26 09:18:10|20343.33|20223.33|20344.41|20224.41|20344.65|20224.65|20343.33|20223.33|9
1640510300000|2021-12-26 09:18:20|20344.78|20224.78|20348.38|20228.38|20348.38|20228.38|20344.78|20224.78|8
1640510310000|2021-12-26 09:18:30|20349.05|20229.05|20351|20231|20351|20231|20349.05|20229.05|10
1640510320000|2021-12-26 09:18:40|20351.78|20231.78|20351.86|20231.86|20352.36|20232.36|20351.78|20231.78|9
1640510330000|2021-12-26 09:18:50|20351.92|20231.92|20352.24|20232.24|20352.24|20232.24|20351.58|20231.58|10
1640510340000|2021-12-26 09:19:00|20352.2|20232.2|20353.39|20233.39|20353.58|20233.58|20352.15|20232.15|8
1640510350000|2021-12-26 09:19:10|20353.69|20233.69|20354.63|20234.63|20354.92|20234.92|20353.69|20233.69|10
1640510360000|2021-12-26 09:19:20|20353.97|20233.97|20354.4|20234.4|20354.49|20234.49|20353.49|20233.49|9
1640510370000|2021-12-26 09:19:30|20353.99|20233.99|20355.12|20235.12|20355.37|20235.37|20353.99|20233.99|10
1640510380000|2021-12-26 09:19:40|20354.98|20234.98|20355.1|20235.1|20355.41|20235.41|20354.98|20234.98|9
1640510390000|2021-12-26 09:19:50|20354.96|20234.96|20355.35|20235.35|20355.55|20235.55|20354.81|20234.81|10
1640510400000|2021-12-26 09:20:00|20356.46|20236.46|20357.45|20237.45|20357.45|20237.45|20356.46|20236.46|10
1640510410000|2021-12-26 09:20:10|20357.72|20237.72|20358|20238|20358.16|20238.16|20357.71|20237.71|9
1640510420000|2021-12-26 09:20:20|20358.81|20238.81|20358.08|20238.08|20358.94|20238.94|20358.08|20238.08|9
1640510430000|2021-12-26 09:20:30|20358.77|20238.77|20359.25|20239.25|20359.25|20239.25|20358.45|20238.45|8
1640510440000|2021-12-26 09:20:40|20359.63|20239.63|20360.2|20240.2|20360.57|20240.57|20359.02|20239.02|10
1640510450000|2021-12-26 09:20:50|20360.53|20240.53|20361.94|20241.94|20362.03|20242.03|20360.53|20240.53|10
1640510460000|2021-12-26 09:21:00|20362|20242|20360.96|20240.96|20362|20242|20360.96|20240.96|10
1640510470000|2021-12-26 09:21:10|20360.92|20240.92|20360.35|20240.35|20361.01|20241.01|20359.84|20239.84|10
1640510480000|2021-12-26 09:21:20|20360.31|20240.31|20360.72|20240.72|20361.16|20241.16|20360.31|20240.31|9
1640510490000|2021-12-26 09:21:30|20360.67|20240.67|20360.8|20240.8|20360.8|20240.8|20360.17|20240.17|7
1640510500000|2021-12-26 09:21:40|20360.74|20240.74|20360.4|20240.4|20360.86|20240.86|20360.13|20240.13|8
1640510510000|2021-12-26 09:21:50|20360.73|20240.73|20362.27|20242.27|20362.27|20242.27|20360.73|20240.73|9
1640510520000|2021-12-26 09:22:00|20362.26|20242.26|20361.64|20241.64|20362.26|20242.26|20360.95|20240.95|10
1640510530000|2021-12-26 09:22:10|20361.81|20241.81|20363.47|20243.47|20363.86|20243.86|20361.81|20241.81|9
1640510540000|2021-12-26 09:22:20|20363.64|20243.64|20364.21|20244.21|20364.94|20244.94|20363.64|20243.64|10
1640510550000|2021-12-26 09:22:30|20364.27|20244.27|20364.49|20244.49|20364.58|20244.58|20364.09|20244.09|9
1640510560000|2021-12-26 09:22:40|20364.68|20244.68|20365.76|20245.76|20365.97|20245.97|20364.68|20244.68|9
1640510570000|2021-12-26 09:22:50|20365.75|20245.75|20366.29|20246.29|20366.36|20246.36|20365.55|20245.55|9
1640510580000|2021-12-26 09:23:00|20366.28|20246.28|20366.17|20246.17|20366.41|20246.41|20365.24|20245.24|9
1640510590000|2021-12-26 09:23:10|20365.39|20245.39|20365.98|20245.98|20365.98|20245.98|20365.39|20245.39|9
1640510600000|2021-12-26 09:23:20|20366.01|20246.01|20368.46|20248.46|20368.75|20248.75|20366.01|20246.01|10
1640510610000|2021-12-26 09:23:30|20368.57|20248.57|20370.52|20250.52|20370.59|20250.59|20368.57|20248.57|10
1640510620000|2021-12-26 09:23:40|20370.55|20250.55|20371.69|20251.69|20371.69|20251.69|20370.55|20250.55|10
1640510630000|2021-12-26 09:23:50|20371.41|20251.41|20370.72|20250.72|20371.41|20251.41|20370.49|20250.49|10
1640510640000|2021-12-26 09:24:00|20370.95|20250.95|20372.63|20252.63|20372.71|20252.71|20370.95|20250.95|10
1640510650000|2021-12-26 09:24:10|20373.38|20253.38|20372.22|20252.22|20373.8|20253.8|20372.04|20252.04|10
1640510660000|2021-12-26 09:24:20|20372.18|20252.18|20371.48|20251.48|20372.18|20252.18|20370.84|20250.84|10
1640510670000|2021-12-26 09:24:30|20371.85|20251.85|20373.07|20253.07|20373.07|20253.07|20371.85|20251.85|10
1640510680000|2021-12-26 09:24:40|20373.35|20253.35|20372.57|20252.57|20373.35|20253.35|20372.57|20252.57|9
1640510690000|2021-12-26 09:24:50|20372.58|20252.58|20371.9|20251.9|20372.94|20252.94|20371.88|20251.88|10
1640510700000|2021-12-26 09:25:00|20371.77|20251.77|20371.94|20251.94|20372.61|20252.61|20371.77|20251.77|9
1640510710000|2021-12-26 09:25:10|20371.29|20251.29|20370.6|20250.6|20371.51|20251.51|20370.6|20250.6|10
1640510720000|2021-12-26 09:25:20|20370.1|20250.1|20370.1|20250.1|20371.05|20251.05|20370.04|20250.04|9
1640510730000|2021-12-26 09:25:30|20369.67|20249.67|20370.07|20250.07|20370.08|20250.08|20369.22|20249.22|10
1640510740000|2021-12-26 09:25:40|20369.79|20249.79|20370.47|20250.47|20370.57|20250.57|20369.75|20249.75|8
1640510750000|2021-12-26 09:25:50|20370.46|20250.46|20371.37|20251.37|20371.37|20251.37|20370.2|20250.2|9
1640510760000|2021-12-26 09:26:00|20370.99|20250.99|20371.6|20251.6|20371.6|20251.6|20370.85|20250.85|9
1640510770000|2021-12-26 09:26:10|20372.07|20252.07|20372.04|20252.04|20372.55|20252.55|20371.95|20251.95|10
1640510780000|2021-12-26 09:26:20|20372.06|20252.06|20375.63|20255.63|20375.73|20255.73|20372.06|20252.06|10
1640510790000|2021-12-26 09:26:30|20375.24|20255.24|20375.25|20255.25|20375.53|20255.53|20375.16|20255.16|9
1640510800000|2021-12-26 09:26:40|20375.37|20255.37|20374.7|20254.7|20375.44|20255.44|20374.24|20254.24|9
1640510810000|2021-12-26 09:26:50|20374.83|20254.83|20371.23|20251.23|20374.83|20254.83|20371.23|20251.23|8
1640510820000|2021-12-26 09:27:00|20371.4|20251.4|20370.4|20250.4|20371.4|20251.4|20370.4|20250.4|8
1640510830000|2021-12-26 09:27:10|20370.43|20250.43|20369.45|20249.45|20370.43|20250.43|20369.45|20249.45|10
1640510840000|2021-12-26 09:27:20|20369.5|20249.5|20367.94|20247.94|20369.5|20249.5|20367.94|20247.94|9
1640510850000|2021-12-26 09:27:30|20367.79|20247.79|20365.75|20245.75|20367.79|20247.79|20365.7|20245.7|9
1640510860000|2021-12-26 09:27:40|20365.06|20245.06|20363.17|20243.17|20365.17|20245.17|20363.17|20243.17|10
1640510870000|2021-12-26 09:27:50|20362.67|20242.67|20361.36|20241.36|20362.67|20242.67|20361.36|20241.36|10
1640510880000|2021-12-26 09:28:00|20361.29|20241.29|20361.91|20241.91|20361.91|20241.91|20360.66|20240.66|8
1640510890000|2021-12-26 09:28:10|20362.12|20242.12|20364.12|20244.12|20364.14|20244.14|20362.12|20242.12|10
1640510900000|2021-12-26 09:28:20|20364.21|20244.21|20366.92|20246.92|20366.92|20246.92|20364.21|20244.21|10
1640510910000|2021-12-26 09:28:30|20367.55|20247.55|20367.94|20247.94|20367.94|20247.94|20367|20247|10
1640510920000|2021-12-26 09:28:40|20367.84|20247.84|20369.02|20249.02|20369.02|20249.02|20367.84|20247.84|10
1640510930000|2021-12-26 09:28:50|20369.11|20249.11|20370.41|20250.41|20370.41|20250.41|20368.98|20248.98|8
1640510940000|2021-12-26 09:29:00|20370.17|20250.17|20373.54|20253.54|20373.54|20253.54|20370.17|20250.17|10
1640510950000|2021-12-26 09:29:10|20374.18|20254.18|20377.3|20257.3|20377.3|20257.3|20374.18|20254.18|10
1640510960000|2021-12-26 09:29:20|20377.26|20257.26|20376.54|20256.54|20377.26|20257.26|20376.54|20256.54|9
1640510970000|2021-12-26 09:29:30|20375.88|20255.88|20374.78|20254.78|20375.88|20255.88|20374.78|20254.78|10
1640510980000|2021-12-26 09:29:40|20374.38|20254.38|20371.51|20251.51|20374.38|20254.38|20371.51|20251.51|10
1640510990000|2021-12-26 09:29:50|20371.13|20251.13|20368.92|20248.92|20371.13|20251.13|20368.92|20248.92|10
1640511000000|2021-12-26 09:30:00|20368.89|20248.89|20369.04|20249.04|20369.12|20249.12|20368.73|20248.73|8
1640511010000|2021-12-26 09:30:10|20369.74|20249.74|20366.88|20246.88|20370|20250|20366.88|20246.88|9
1640511020000|2021-12-26 09:30:20|20366.25|20246.25|20363.9|20243.9|20366.25|20246.25|20363.9|20243.9|9
1640511030000|2021-12-26 09:30:30|20363.41|20243.41|20362.51|20242.51|20363.41|20243.41|20362.51|20242.51|10
1640511040000|2021-12-26 09:30:40|20362.48|20242.48|20362.34|20242.34|20362.54|20242.54|20362.06|20242.06|9
1640511050000|2021-12-26 09:30:50|20362.39|20242.39|20361.93|20241.93|20362.39|20242.39|20361.78|20241.78|7
1640511060000|2021-12-26 09:31:00|20362.26|20242.26|20362.51|20242.51|20362.51|20242.51|20361.93|20241.93|9
1640511070000|2021-12-26 09:31:10|20362.39|20242.39|20365.13|20245.13|20365.13|20245.13|20362.39|20242.39|10
1640511080000|2021-12-26 09:31:20|20364.99|20244.99|20365.42|20245.42|20365.42|20245.42|20364.48|20244.48|10
1640511090000|2021-12-26 09:31:30|20365.36|20245.36|20366.91|20246.91|20367.13|20247.13|20365.36|20245.36|10
1640511100000|2021-12-26 09:31:40|20366.33|20246.33|20366.92|20246.92|20366.92|20246.92|20366.26|20246.26|9
1640511110000|2021-12-26 09:31:50|20366.85|20246.85|20366.98|20246.98|20367.53|20247.53|20366.85|20246.85|8
1640511120000|2021-12-26 09:32:00|20366.72|20246.72|20366.79|20246.79|20366.79|20246.79|20365.79|20245.79|9
1640511130000|2021-12-26 09:32:10|20366.51|20246.51|20366.88|20246.88|20367.2|20247.2|20366.51|20246.51|6
1640511140000|2021-12-26 09:32:20|20366.8|20246.8|20368.9|20248.9|20368.9|20248.9|20366.59|20246.59|10
1640511150000|2021-12-26 09:32:30|20368.21|20248.21|20368.4|20248.4|20368.69|20248.69|20367.95|20247.95|10
1640511160000|2021-12-26 09:32:40|20368.54|20248.54|20368.76|20248.76|20368.76|20248.76|20367.88|20247.88|10
1640511170000|2021-12-26 09:32:50|20369.49|20249.49|20369.35|20249.35|20369.61|20249.61|20369.09|20249.09|10
1640511180000|2021-12-26 09:33:00|20369.32|20249.32|20369.02|20249.02|20369.43|20249.43|20368.35|20248.35|10
1640511190000|2021-12-26 09:33:10|20369.07|20249.07|20368.12|20248.12|20369.07|20249.07|20367.84|20247.84|10
1640511200000|2021-12-26 09:33:20|20367.89|20247.89|20368.9|20248.9|20369.12|20249.12|20367.89|20247.89|10
1640511210000|2021-12-26 09:33:30|20369.04|20249.04|20370.29|20250.29|20370.29|20250.29|20368.93|20248.93|10
1640511220000|2021-12-26 09:33:40|20370.06|20250.06|20372.03|20252.03|20372.14|20252.14|20370.06|20250.06|9
1640511230000|2021-12-26 09:33:50|20372.81|20252.81|20372.71|20252.71|20372.95|20252.95|20372.5|20252.5|10
1640511240000|2021-12-26 09:34:00|20372.56|20252.56|20372.18|20252.18|20372.56|20252.56|20372.18|20252.18|9
1640511250000|2021-12-26 09:34:10|20372.3|20252.3|20373.46|20253.46|20373.48|20253.48|20372.29|20252.29|9
1640511260000|2021-12-26 09:34:20|20373.16|20253.16|20372.01|20252.01|20373.16|20253.16|20372.01|20252.01|9
1640511270000|2021-12-26 09:34:30|20372.03|20252.03|20369.36|20249.36|20372.03|20252.03|20369.36|20249.36|8
1640511280000|2021-12-26 09:34:40|20368.39|20248.39|20367.25|20247.25|20368.39|20248.39|20367.25|20247.25|9
1640511290000|2021-12-26 09:34:50|20367.16|20247.16|20364.68|20244.68|20367.33|20247.33|20364.64|20244.64|9
1640511300000|2021-12-26 09:35:00|20364.5|20244.5|20366.81|20246.81|20366.81|20246.81|20364.32|20244.32|10
1640511310000|2021-12-26 09:35:10|20366.79|20246.79|20367.77|20247.77|20367.97|20247.97|20366.79|20246.79|9
1640511320000|2021-12-26 09:35:20|20368.09|20248.09|20367.83|20247.83|20368.09|20248.09|20367.5|20247.5|9
1640511330000|2021-12-26 09:35:30|20366.36|20246.36|20364.71|20244.71|20366.36|20246.36|20364.71|20244.71|10
1640511340000|2021-12-26 09:35:40|20364.17|20244.17|20366.43|20246.43|20367.08|20247.08|20364.17|20244.17|10
1640511350000|2021-12-26 09:35:50|20366.46|20246.46|20369.27|20249.27|20369.27|20249.27|20366.39|20246.39|10
1640511360000|2021-12-26 09:36:00|20368.87|20248.87|20370.52|20250.52|20371.16|20251.16|20368.87|20248.87|10
1640511370000|2021-12-26 09:36:10|20370.28|20250.28|20373.65|20253.65|20373.65|20253.65|20369.51|20249.51|10
1640511380000|2021-12-26 09:36:20|20373.84|20253.84|20378.04|20258.04|20378.04|20258.04|20373.84|20253.84|10
1640511390000|2021-12-26 09:36:30|20378.47|20258.47|20380.25|20260.25|20380.42|20260.42|20378.47|20258.47|10
1640511400000|2021-12-26 09:36:40|20379.56|20259.56|20381.96|20261.96|20381.96|20261.96|20379.56|20259.56|10
1640511410000|2021-12-26 09:36:50|20381.86|20261.86|20382.2|20262.2|20382.2|20262.2|20381.36|20261.36|10
1640511420000|2021-12-26 09:37:00|20382.34|20262.34|20382.97|20262.97|20382.97|20262.97|20382.34|20262.34|10
1640511430000|2021-12-26 09:37:10|20383.26|20263.26|20383.47|20263.47|20383.47|20263.47|20382.4|20262.4|10
1640511440000|2021-12-26 09:37:20|20383.75|20263.75|20384.28|20264.28|20384.44|20264.44|20383.75|20263.75|9
1640511450000|2021-12-26 09:37:30|20383.43|20263.43|20382.47|20262.47|20383.61|20263.61|20382.47|20262.47|8
1640511460000|2021-12-26 09:37:40|20382.19|20262.19|20382.71|20262.71|20382.71|20262.71|20381.69|20261.69|10
1640511470000|2021-12-26 09:37:50|20382.42|20262.42|20383.14|20263.14|20383.14|20263.14|20382.24|20262.24|10
1640511480000|2021-12-26 09:38:00|20383.12|20263.12|20388.35|20268.35|20388.35|20268.35|20382.09|20262.09|9
1640511490000|2021-12-26 09:38:10|20388.38|20268.38|20391.74|20271.74|20391.74|20271.74|20388.38|20268.38|9
1640511500000|2021-12-26 09:38:20|20392.32|20272.32|20392.84|20272.84|20392.84|20272.84|20391.91|20271.91|7
1640511510000|2021-12-26 09:38:30|20393.45|20273.45|20397.11|20277.11|20397.11|20277.11|20393.45|20273.45|10
1640511520000|2021-12-26 09:38:40|20397.38|20277.38|20397.63|20277.63|20397.63|20277.63|20396.53|20276.53|10
1640511530000|2021-12-26 09:38:50|20397.61|20277.61|20397.32|20277.32|20397.95|20277.95|20397.32|20277.32|6
1640511540000|2021-12-26 09:39:00|20397.1|20277.1|20398.42|20278.42|20398.42|20278.42|20397.03|20277.03|10
1640511550000|2021-12-26 09:39:10|20398.71|20278.71|20399.06|20279.06|20399.33|20279.33|20398.71|20278.71|10
1640511560000|2021-12-26 09:39:20|20398.91|20278.91|20397.56|20277.56|20398.91|20278.91|20397.56|20277.56|10
1640511570000|2021-12-26 09:39:30|20397.16|20277.16|20395.88|20275.88|20397.16|20277.16|20395.54|20275.54|10
1640511580000|2021-12-26 09:39:40|20395.97|20275.97|20397.63|20277.63|20397.81|20277.81|20395.97|20275.97|10
1640511590000|2021-12-26 09:39:50|20397.67|20277.67|20399.02|20279.02|20399.02|20279.02|20397.64|20277.64|10
1640511600000|2021-12-26 09:40:00|20399.63|20279.63|20407.18|20287.18|20407.18|20287.18|20399.63|20279.63|10
1640511610000|2021-12-26 09:40:10|20407.17|20287.17|20410.99|20290.99|20410.99|20290.99|20407.17|20287.17|10
1640511620000|2021-12-26 09:40:20|20410.96|20290.96|20413.58|20293.58|20413.58|20293.58|20410.96|20290.96|10
1640511630000|2021-12-26 09:40:30|20413.82|20293.82|20413.66|20293.66|20414.71|20294.71|20413.66|20293.66|10
1640511640000|2021-12-26 09:40:40|20415.38|20295.38|20412.42|20292.42|20415.38|20295.38|20412.09|20292.09|10
1640511650000|2021-12-26 09:40:50|20412.05|20292.05|20410.43|20290.43|20412.05|20292.05|20410.43|20290.43|10
1640511660000|2021-12-26 09:41:00|20410.81|20290.81|20409.34|20289.34|20411.22|20291.22|20409.34|20289.34|9
1640511670000|2021-12-26 09:41:10|20409.08|20289.08|20408.03|20288.03|20409.99|20289.99|20408.03|20288.03|10
1640511680000|2021-12-26 09:41:20|20408.04|20288.04|20409.31|20289.31|20409.31|20289.31|20408.04|20288.04|9
1640511690000|2021-12-26 09:41:30|20408.98|20288.98|20410.02|20290.02|20410.02|20290.02|20408.98|20288.98|9
1640511700000|2021-12-26 09:41:40|20409.96|20289.96|20410.98|20290.98|20411.01|20291.01|20409.96|20289.96|9
1640511710000|2021-12-26 09:41:50|20410.65|20290.65|20412.08|20292.08|20412.08|20292.08|20410.63|20290.63|9
1640511720000|2021-12-26 09:42:00|20412.1|20292.1|20412.06|20292.06|20412.12|20292.12|20411.7|20291.7|9
1640511730000|2021-12-26 09:42:10|20411.71|20291.71|20411.22|20291.22|20411.71|20291.71|20411.22|20291.22|4
1640511740000|2021-12-26 09:42:20|20411.15|20291.15|20410.99|20290.99|20411.38|20291.38|20410.42|20290.42|8
1640511750000|2021-12-26 09:42:30|20411.54|20291.54|20411.06|20291.06|20411.58|20291.58|20410.92|20290.92|9
1640511760000|2021-12-26 09:42:40|20411.78|20291.78|20413.78|20293.78|20413.78|20293.78|20411.76|20291.76|10
1640511770000|2021-12-26 09:42:50|20414.04|20294.04|20415.93|20295.93|20415.93|20295.93|20414.04|20294.04|10
1640511780000|2021-12-26 09:43:00|20415.96|20295.96|20415.62|20295.62|20415.96|20295.96|20415.04|20295.04|10
1640511790000|2021-12-26 09:43:10|20416.08|20296.08|20415.74|20295.74|20416.08|20296.08|20415|20295|9
1640511800000|2021-12-26 09:43:20|20415.5|20295.5|20416.08|20296.08|20416.25|20296.25|20415.5|20295.5|10
1640511810000|2021-12-26 09:43:30|20415.08|20295.08|20413.84|20293.84|20415.08|20295.08|20413.29|20293.29|10
1640511820000|2021-12-26 09:43:40|20414.01|20294.01|20413.25|20293.25|20414.19|20294.19|20412.74|20292.74|10
1640511830000|2021-12-26 09:43:50|20413.41|20293.41|20415.81|20295.81|20415.81|20295.81|20413.32|20293.32|9
1640511840000|2021-12-26 09:44:00|20415.94|20295.94|20415.87|20295.87|20415.94|20295.94|20415.27|20295.27|9
1640511850000|2021-12-26 09:44:10|20415.89|20295.89|20414.86|20294.86|20415.89|20295.89|20414.86|20294.86|10
1640511860000|2021-12-26 09:44:20|20415.15|20295.15|20413.96|20293.96|20415.15|20295.15|20413.96|20293.96|10
1640511870000|2021-12-26 09:44:30|20413.99|20293.99|20410.46|20290.46|20413.99|20293.99|20410.46|20290.46|9
1640511880000|2021-12-26 09:44:40|20410.01|20290.01|20408.03|20288.03|20410.01|20290.01|20408.03|20288.03|9
1640511890000|2021-12-26 09:44:50|20407.69|20287.69|20405.67|20285.67|20407.69|20287.69|20405.67|20285.67|10
1640511900000|2021-12-26 09:45:00|20405.7|20285.7|20407.39|20287.39|20407.61|20287.61|20405.7|20285.7|10
1640511910000|2021-12-26 09:45:10|20407.55|20287.55|20408.2|20288.2|20408.53|20288.53|20407.55|20287.55|10
1640511920000|2021-12-26 09:45:20|20408.06|20288.06|20407.47|20287.47|20408.38|20288.38|20407.29|20287.29|10
1640511930000|2021-12-26 09:45:30|20407.62|20287.62|20407.58|20287.58|20407.81|20287.81|20406.91|20286.91|9
1640511940000|2021-12-26 09:45:40|20407.65|20287.65|20408.23|20288.23|20408.43|20288.43|20407.61|20287.61|9
1640511950000|2021-12-26 09:45:50|20408.02|20288.02|20408.3|20288.3|20408.58|20288.58|20407.87|20287.87|8
1640511960000|2021-12-26 09:46:00|20408.42|20288.42|20409.06|20289.06|20409.5|20289.5|20408.29|20288.29|10
1640511970000|2021-12-26 09:46:10|20408.72|20288.72|20411.49|20291.49|20411.49|20291.49|20408.26|20288.26|9
1640511980000|2021-12-26 09:46:20|20411.6|20291.6|20426.35|20306.35|20426.35|20306.35|20411.6|20291.6|10
1640511990000|2021-12-26 09:46:30|20427.04|20307.04|20432.24|20312.24|20432.24|20312.24|20427.04|20307.04|10
1640512000000|2021-12-26 09:46:40|20432.82|20312.82|20432.34|20312.34|20433.19|20313.19|20432.28|20312.28|9
1640512010000|2021-12-26 09:46:50|20432.64|20312.64|20434.91|20314.91|20435.22|20315.22|20432.37|20312.37|10
1640512020000|2021-12-26 09:47:00|20434.86|20314.86|20436.51|20316.51|20436.51|20316.51|20434.86|20314.86|10
1640512030000|2021-12-26 09:47:10|20436.81|20316.81|20441.23|20321.23|20441.23|20321.23|20436.81|20316.81|9
1640512040000|2021-12-26 09:47:20|20441.5|20321.5|20444.58|20324.58|20444.58|20324.58|20441.5|20321.5|10
1640512050000|2021-12-26 09:47:30|20443.85|20323.85|20443.27|20323.27|20444.38|20324.38|20443.27|20323.27|9
1640512060000|2021-12-26 09:47:40|20444.07|20324.07|20442.94|20322.94|20444.07|20324.07|20442.94|20322.94|10
1640512070000|2021-12-26 09:47:50|20442.84|20322.84|20439.39|20319.39|20442.84|20322.84|20439.39|20319.39|10
1640512080000|2021-12-26 09:48:00|20440.18|20320.18|20440.64|20320.64|20440.64|20320.64|20439.56|20319.56|9
1640512090000|2021-12-26 09:48:10|20440.39|20320.39|20446.88|20326.88|20446.97|20326.97|20439.89|20319.89|10
1640512100000|2021-12-26 09:48:20|20446.92|20326.92|20452.48|20332.48|20452.65|20332.65|20446.65|20326.65|10
1640512110000|2021-12-26 09:48:30|20452.86|20332.86|20454.56|20334.56|20454.93|20334.93|20452.86|20332.86|10
1640512120000|2021-12-26 09:48:40|20454.63|20334.63|20452.23|20332.23|20454.83|20334.83|20452.23|20332.23|10
1640512130000|2021-12-26 09:48:50|20451.76|20331.76|20448.02|20328.02|20451.76|20331.76|20448.02|20328.02|10
1640512140000|2021-12-26 09:49:00|20448.27|20328.27|20448.14|20328.14|20448.49|20328.49|20447.79|20327.79|9
1640512150000|2021-12-26 09:49:10|20447.97|20327.97|20446.36|20326.36|20448.45|20328.45|20446.36|20326.36|10
1640512160000|2021-12-26 09:49:20|20446.25|20326.25|20445.01|20325.01|20446.46|20326.46|20445.01|20325.01|10
1640512170000|2021-12-26 09:49:30|20444.98|20324.98|20449.21|20329.21|20449.21|20329.21|20443.99|20323.99|10
1640512180000|2021-12-26 09:49:40|20450.58|20330.58|20457.23|20337.23|20457.23|20337.23|20450.58|20330.58|10
1640512190000|2021-12-26 09:49:50|20457.8|20337.8|20458.74|20338.74|20459.36|20339.36|20457.8|20337.8|9
1640512200000|2021-12-26 09:50:00|20458.56|20338.56|20458.38|20338.38|20458.56|20338.56|20457.55|20337.55|10
1640512210000|2021-12-26 09:50:10|20459.23|20339.23|20457.45|20337.45|20459.68|20339.68|20457.45|20337.45|10
1640512220000|2021-12-26 09:50:20|20457.41|20337.41|20456.62|20336.62|20457.41|20337.41|20455.85|20335.85|10
1640512230000|2021-12-26 09:50:30|20456.49|20336.49|20451.45|20331.45|20456.49|20336.49|20451.45|20331.45|10
1640512240000|2021-12-26 09:50:40|20451.1|20331.1|20449.92|20329.92|20451.1|20331.1|20449.71|20329.71|9
1640512250000|2021-12-26 09:50:50|20449.41|20329.41|20451.23|20331.23|20451.23|20331.23|20449.39|20329.39|9
1640512260000|2021-12-26 09:51:00|20451.58|20331.58|20453.23|20333.23|20453.29|20333.29|20451.58|20331.58|10
1640512270000|2021-12-26 09:51:10|20453.25|20333.25|20454.1|20334.1|20454.1|20334.1|20453.17|20333.17|10
1640512280000|2021-12-26 09:51:20|20454.55|20334.55|20454.72|20334.72|20455.97|20335.97|20454.55|20334.55|10
1640512290000|2021-12-26 09:51:30|20455.09|20335.09|20455.51|20335.51|20455.68|20335.68|20454.87|20334.87|10
1640512300000|2021-12-26 09:51:40|20455.2|20335.2|20453.93|20333.93|20455.21|20335.21|20453.93|20333.93|10
1640512310000|2021-12-26 09:51:50|20453.33|20333.33|20452.24|20332.24|20453.33|20333.33|20452.05|20332.05|9
1640512320000|2021-12-26 09:52:00|20452.13|20332.13|20450.65|20330.65|20452.13|20332.13|20449.95|20329.95|10
1640512330000|2021-12-26 09:52:10|20451|20331|20450.72|20330.72|20451.54|20331.54|20450.71|20330.71|10
1640512340000|2021-12-26 09:52:20|20450.56|20330.56|20446.5|20326.5|20450.56|20330.56|20446.5|20326.5|10
1640512350000|2021-12-26 09:52:30|20446.17|20326.17|20440.13|20320.13|20446.25|20326.25|20439.98|20319.98|10
1640512360000|2021-12-26 09:52:40|20439.34|20319.34|20437.81|20317.81|20439.34|20319.34|20437.81|20317.81|9
1640512370000|2021-12-26 09:52:50|20437.12|20317.12|20432.22|20312.22|20437.77|20317.77|20432.22|20312.22|10
1640512380000|2021-12-26 09:53:00|20431.8|20311.8|20425.2|20305.2|20431.8|20311.8|20425.2|20305.2|9
1640512390000|2021-12-26 09:53:10|20424.93|20304.93|20422.34|20302.34|20424.93|20304.93|20420.73|20300.73|9
1640512400000|2021-12-26 09:53:20|20422.61|20302.61|20424.76|20304.76|20424.76|20304.76|20422.33|20302.33|10
1640512410000|2021-12-26 09:53:30|20424.78|20304.78|20424.45|20304.45|20424.78|20304.78|20424.2|20304.2|10
1640512420000|2021-12-26 09:53:40|20424.48|20304.48|20423.69|20303.69|20424.84|20304.84|20423.32|20303.32|10
1640512430000|2021-12-26 09:53:50|20423.54|20303.54|20424.78|20304.78|20425.09|20305.09|20423.1|20303.1|10
1640512440000|2021-12-26 09:54:00|20424.55|20304.55|20425.77|20305.77|20425.77|20305.77|20424.36|20304.36|10
1640512450000|2021-12-26 09:54:10|20426.88|20306.88|20426.27|20306.27|20426.88|20306.88|20424.99|20304.99|9
1640512460000|2021-12-26 09:54:20|20426.54|20306.54|20427.77|20307.77|20427.79|20307.79|20426.17|20306.17|10
1640512470000|2021-12-26 09:54:30|20428.19|20308.19|20427.95|20307.95|20429.12|20309.12|20427.94|20307.94|9
1640512480000|2021-12-26 09:54:40|20427.96|20307.96|20427.86|20307.86|20427.96|20307.96|20426.31|20306.31|10
1640512490000|2021-12-26 09:54:50|20426.58|20306.58|20422.76|20302.76|20426.58|20306.58|20422.76|20302.76|10
1640512500000|2021-12-26 09:55:00|20421.11|20301.11|20415.19|20295.19|20421.11|20301.11|20415.19|20295.19|10
1640512510000|2021-12-26 09:55:10|20414.77|20294.77|20411.61|20291.61|20414.93|20294.93|20411.61|20291.61|10
1640512520000|2021-12-26 09:55:20|20411.64|20291.64|20412.84|20292.84|20413.95|20293.95|20411.64|20291.64|10
1640512530000|2021-12-26 09:55:30|20413.05|20293.05|20412.32|20292.32|20413.14|20293.14|20411.36|20291.36|10
1640512540000|2021-12-26 09:55:40|20412.31|20292.31|20414.14|20294.14|20414.14|20294.14|20412.31|20292.31|10
1640512550000|2021-12-26 09:55:50|20414.74|20294.74|20414.64|20294.64|20414.74|20294.74|20413.89|20293.89|7
1640512560000|2021-12-26 09:56:00|20414.97|20294.97|20411.95|20291.95|20414.97|20294.97|20411.95|20291.95|10
1640512570000|2021-12-26 09:56:10|20412.47|20292.47|20413.03|20293.03|20413.23|20293.23|20411.81|20291.81|10
1640512580000|2021-12-26 09:56:20|20414.21|20294.21|20415.48|20295.48|20415.77|20295.77|20414.21|20294.21|10
1640512590000|2021-12-26 09:56:30|20415.71|20295.71|20416.34|20296.34|20417.02|20297.02|20415.7|20295.7|10
1640512600000|2021-12-26 09:56:40|20415.9|20295.9|20416.15|20296.15|20416.3|20296.3|20415.63|20295.63|9
1640512610000|2021-12-26 09:56:50|20416.08|20296.08|20416.78|20296.78|20416.78|20296.78|20415.82|20295.82|10
1640512620000|2021-12-26 09:57:00|20416.01|20296.01|20418.36|20298.36|20418.39|20298.39|20416.01|20296.01|9
1640512630000|2021-12-26 09:57:10|20418.35|20298.35|20419.28|20299.28|20419.28|20299.28|20418.32|20298.32|10
1640512640000|2021-12-26 09:57:20|20419.02|20299.02|20419.4|20299.4|20419.47|20299.47|20418.76|20298.76|10
1640512650000|2021-12-26 09:57:30|20419.01|20299.01|20420.39|20300.39|20420.4|20300.4|20419.01|20299.01|10
1640512660000|2021-12-26 09:57:40|20420.38|20300.38|20421.29|20301.29|20421.29|20301.29|20420.38|20300.38|7
1640512670000|2021-12-26 09:57:50|20421.73|20301.73|20422.59|20302.59|20422.59|20302.59|20420.23|20300.23|10
1640512680000|2021-12-26 09:58:00|20422.48|20302.48|20422.97|20302.97|20422.97|20302.97|20421.62|20301.62|10
1640512690000|2021-12-26 09:58:10|20423.38|20303.38|20428.43|20308.43|20428.43|20308.43|20423.38|20303.38|10
1640512700000|2021-12-26 09:58:20|20429.53|20309.53|20429.35|20309.35|20429.84|20309.84|20428.91|20308.91|10
1640512710000|2021-12-26 09:58:30|20429.52|20309.52|20428.29|20308.29|20429.52|20309.52|20428.29|20308.29|10
1640512720000|2021-12-26 09:58:40|20428.1|20308.1|20430.29|20310.29|20430.29|20310.29|20428.09|20308.09|10
1640512730000|2021-12-26 09:58:50|20430.41|20310.41|20429.78|20309.78|20431.59|20311.59|20429.78|20309.78|9
1640512740000|2021-12-26 09:59:00|20429.75|20309.75|20432.48|20312.48|20432.48|20312.48|20429.75|20309.75|10
1640512750000|2021-12-26 09:59:10|20431.7|20311.7|20436|20316|20436|20316|20431.58|20311.58|10
1640512760000|2021-12-26 09:59:20|20436.69|20316.69|20437.72|20317.72|20439.02|20319.02|20436.69|20316.69|10
1640512770000|2021-12-26 09:59:30|20437.8|20317.8|20433.45|20313.45|20438.07|20318.07|20433.45|20313.45|10
1640512780000|2021-12-26 09:59:40|20433.78|20313.78|20430.76|20310.76|20433.88|20313.88|20430.76|20310.76|10
1640512790000|2021-12-26 09:59:50|20430.75|20310.75|20430.55|20310.55|20431.34|20311.34|20430.55|20310.55|10
1640512800000|2021-12-26 10:00:00|20430.7|20310.7|20431.31|20311.31|20432.69|20312.69|20430.7|20310.7|9
1640512810000|2021-12-26 10:00:10|20431.07|20311.07|20430.99|20310.99|20431.3|20311.3|20430.77|20310.77|10
1640512820000|2021-12-26 10:00:20|20430.94|20310.94|20432.87|20312.87|20432.95|20312.95|20430.94|20310.94|10
1640512830000|2021-12-26 10:00:30|20433.46|20313.46|20433.77|20313.77|20433.83|20313.83|20433.46|20313.46|10
1640512840000|2021-12-26 10:00:40|20433.25|20313.25|20434.08|20314.08|20434.26|20314.26|20433.25|20313.25|10
1640512850000|2021-12-26 10:00:50|20433.79|20313.79|20434.26|20314.26|20434.49|20314.49|20433.79|20313.79|10
1640512860000|2021-12-26 10:01:00|20434.41|20314.41|20435.56|20315.56|20435.56|20315.56|20434.16|20314.16|10
1640512870000|2021-12-26 10:01:10|20436.95|20316.95|20444.96|20324.96|20444.96|20324.96|20436.95|20316.95|9
1640512880000|2021-12-26 10:01:20|20445.72|20325.72|20448.61|20328.61|20449.01|20329.01|20445.5|20325.5|10
1640512890000|2021-12-26 10:01:30|20448.29|20328.29|20447.67|20327.67|20448.29|20328.29|20446.9|20326.9|10
1640512900000|2021-12-26 10:01:40|20447.08|20327.08|20446.1|20326.1|20447.08|20327.08|20445.76|20325.76|10
1640512910000|2021-12-26 10:01:50|20445.87|20325.87|20448|20328|20448|20328|20445.87|20325.87|9
1640512920000|2021-12-26 10:02:00|20447.78|20327.78|20449.41|20329.41|20449.41|20329.41|20447.78|20327.78|10
1640512930000|2021-12-26 10:02:10|20449.75|20329.75|20447.4|20327.4|20450.14|20330.14|20447.4|20327.4|10
1640512940000|2021-12-26 10:02:20|20447.66|20327.66|20447.6|20327.6|20448.19|20328.19|20447.39|20327.39|10
1640512950000|2021-12-26 10:02:30|20447.17|20327.17|20447.17|20327.17|20447.24|20327.24|20446.2|20326.2|10
1640512960000|2021-12-26 10:02:40|20447.08|20327.08|20445.99|20325.99|20448.11|20328.11|20445.99|20325.99|10
1640512970000|2021-12-26 10:02:50|20445.8|20325.8|20443.31|20323.31|20445.89|20325.89|20443.31|20323.31|10
1640512980000|2021-12-26 10:03:00|20443.58|20323.58|20443.32|20323.32|20443.74|20323.74|20443.13|20323.13|9
1640512990000|2021-12-26 10:03:10|20443.89|20323.89|20443.05|20323.05|20443.9|20323.9|20442.78|20322.78|9
1640513000000|2021-12-26 10:03:20|20443.25|20323.25|20444.95|20324.95|20444.95|20324.95|20443.25|20323.25|10
1640513010000|2021-12-26 10:03:30|20445.02|20325.02|20448.54|20328.54|20448.54|20328.54|20444.75|20324.75|10
1640513020000|2021-12-26 10:03:40|20448.25|20328.25|20448.86|20328.86|20449.05|20329.05|20448.25|20328.25|10
1640513030000|2021-12-26 10:03:50|20448.87|20328.87|20449.45|20329.45|20449.45|20329.45|20448.66|20328.66|10
1640513040000|2021-12-26 10:04:00|20449.17|20329.17|20449.05|20329.05|20449.28|20329.28|20448.89|20328.89|10
1640513050000|2021-12-26 10:04:10|20449.22|20329.22|20449.16|20329.16|20449.28|20329.28|20448.87|20328.87|10
1640513060000|2021-12-26 10:04:20|20449.33|20329.33|20450.48|20330.48|20450.48|20330.48|20449.33|20329.33|8
1640513070000|2021-12-26 10:04:30|20450.83|20330.83|20450.83|20330.83|20451.15|20331.15|20450.44|20330.44|10
1640513080000|2021-12-26 10:04:40|20451.53|20331.53|20452.12|20332.12|20452.28|20332.28|20451.29|20331.29|10
1640513090000|2021-12-26 10:04:50|20452.02|20332.02|20447.89|20327.89|20452.02|20332.02|20447.89|20327.89|10
1640513100000|2021-12-26 10:05:00|20447.91|20327.91|20439.16|20319.16|20447.91|20327.91|20439.16|20319.16|9
1640513110000|2021-12-26 10:05:10|20439.36|20319.36|20436.44|20316.44|20439.36|20319.36|20436.44|20316.44|10
1640513120000|2021-12-26 10:05:20|20435.43|20315.43|20432.88|20312.88|20435.43|20315.43|20432.62|20312.62|10
1640513130000|2021-12-26 10:05:30|20433.06|20313.06|20432.05|20312.05|20434|20314|20432.05|20312.05|10
1640513140000|2021-12-26 10:05:40|20432.13|20312.13|20431.29|20311.29|20432.13|20312.13|20430.98|20310.98|10
1640513150000|2021-12-26 10:05:50|20431.31|20311.31|20430.92|20310.92|20431.31|20311.31|20430.29|20310.29|10
1640513160000|2021-12-26 10:06:00|20430.95|20310.95|20430.4|20310.4|20430.95|20310.95|20430.4|20310.4|8
1640513170000|2021-12-26 10:06:10|20430.02|20310.02|20428.99|20308.99|20430.64|20310.64|20428.58|20308.58|10
1640513180000|2021-12-26 10:06:20|20428.58|20308.58|20424.41|20304.41|20428.58|20308.58|20424.41|20304.41|9
1640513190000|2021-12-26 10:06:30|20423.84|20303.84|20423.68|20303.68|20424.23|20304.23|20423.68|20303.68|9
1640513200000|2021-12-26 10:06:40|20423|20303|20422.04|20302.04|20423.16|20303.16|20422.04|20302.04|10
1640513210000|2021-12-26 10:06:50|20421.91|20301.91|20421.42|20301.42|20422.02|20302.02|20421.42|20301.42|9
1640513220000|2021-12-26 10:07:00|20421.29|20301.29|20418.74|20298.74|20421.34|20301.34|20418.72|20298.72|10
1640513230000|2021-12-26 10:07:10|20418.92|20298.92|20422.06|20302.06|20422.22|20302.22|20418.8|20298.8|10
1640513240000|2021-12-26 10:07:20|20422.08|20302.08|20425.85|20305.85|20425.85|20305.85|20421.91|20301.91|9
1640513250000|2021-12-26 10:07:30|20425.79|20305.79|20424.76|20304.76|20426.17|20306.17|20424.76|20304.76|10
1640513260000|2021-12-26 10:07:40|20424.43|20304.43|20422.56|20302.56|20424.43|20304.43|20422.56|20302.56|10
1640513270000|2021-12-26 10:07:50|20423|20303|20422.51|20302.51|20423.15|20303.15|20422.36|20302.36|10
1640513280000|2021-12-26 10:08:00|20422.53|20302.53|20419.46|20299.46|20422.53|20302.53|20419.46|20299.46|10
1640513290000|2021-12-26 10:08:10|20419.52|20299.52|20418.43|20298.43|20419.52|20299.52|20417.87|20297.87|9
1640513300000|2021-12-26 10:08:20|20417.84|20297.84|20417.66|20297.66|20419.29|20299.29|20417.66|20297.66|10
1640513310000|2021-12-26 10:08:30|20417.57|20297.57|20415.46|20295.46|20417.57|20297.57|20415.46|20295.46|10
1640513320000|2021-12-26 10:08:40|20414.46|20294.46|20412.13|20292.13|20414.46|20294.46|20412.13|20292.13|10
1640513330000|2021-12-26 10:08:50|20411.99|20291.99|20410.27|20290.27|20411.99|20291.99|20410.24|20290.24|9
1640513340000|2021-12-26 10:09:00|20410.49|20290.49|20412.3|20292.3|20412.3|20292.3|20410.49|20290.49|9
1640513350000|2021-12-26 10:09:10|20412.73|20292.73|20413.47|20293.47|20413.59|20293.59|20412.35|20292.35|10
1640513360000|2021-12-26 10:09:20|20413.44|20293.44|20413.36|20293.36|20413.6|20293.6|20412.98|20292.98|9
1640513370000|2021-12-26 10:09:30|20412.96|20292.96|20412.57|20292.57|20412.96|20292.96|20412.28|20292.28|10
1640513380000|2021-12-26 10:09:40|20412.56|20292.56|20412.29|20292.29|20412.6|20292.6|20411.87|20291.87|8
1640513390000|2021-12-26 10:09:50|20412.41|20292.41|20410.8|20290.8|20412.41|20292.41|20410.8|20290.8|10
1640513400000|2021-12-26 10:10:00|20410.48|20290.48|20410.12|20290.12|20410.48|20290.48|20408.9|20288.9|10
1640513410000|2021-12-26 10:10:10|20409.91|20289.91|20414.82|20294.82|20414.82|20294.82|20409.91|20289.91|10
1640513420000|2021-12-26 10:10:20|20414.94|20294.94|20417.15|20297.15|20417.15|20297.15|20414.84|20294.84|10
1640513430000|2021-12-26 10:10:30|20417.4|20297.4|20419.72|20299.72|20419.72|20299.72|20417.4|20297.4|9
1640513440000|2021-12-26 10:10:40|20420|20300|20423.09|20303.09|20423.09|20303.09|20420|20300|10
1640513450000|2021-12-26 10:10:50|20423.86|20303.86|20425.65|20305.65|20426.62|20306.62|20423.86|20303.86|10
1640513460000|2021-12-26 10:11:00|20425.54|20305.54|20427.23|20307.23|20427.23|20307.23|20425.54|20305.54|9
1640513470000|2021-12-26 10:11:10|20428.22|20308.22|20428.7|20308.7|20428.72|20308.72|20428.14|20308.14|10
1640513480000|2021-12-26 10:11:20|20428.83|20308.83|20431.55|20311.55|20431.55|20311.55|20428.83|20308.83|10
1640513490000|2021-12-26 10:11:30|20431.69|20311.69|20433.59|20313.59|20433.59|20313.59|20431.59|20311.59|10
1640513500000|2021-12-26 10:11:40|20433.85|20313.85|20433.07|20313.07|20434.4|20314.4|20432.96|20312.96|10
1640513510000|2021-12-26 10:11:50|20432.78|20312.78|20434.44|20314.44|20434.79|20314.79|20432.57|20312.57|10
1640513520000|2021-12-26 10:12:00|20434.8|20314.8|20435.88|20315.88|20435.88|20315.88|20434.22|20314.22|8
1640513530000|2021-12-26 10:12:10|20435.63|20315.63|20436.08|20316.08|20436.08|20316.08|20435.63|20315.63|9
1640513540000|2021-12-26 10:12:20|20436.06|20316.06|20435.77|20315.77|20436.06|20316.06|20435.32|20315.32|9
1640513550000|2021-12-26 10:12:30|20435.82|20315.82|20432.46|20312.46|20435.82|20315.82|20432.46|20312.46|10
1640513560000|2021-12-26 10:12:40|20432.2|20312.2|20429.11|20309.11|20432.2|20312.2|20428.93|20308.93|10
1640513570000|2021-12-26 10:12:50|20429.09|20309.09|20427.96|20307.96|20429.09|20309.09|20427.87|20307.87|8
1640513580000|2021-12-26 10:13:00|20427.71|20307.71|20426.02|20306.02|20427.9|20307.9|20425.8|20305.8|10
1640513590000|2021-12-26 10:13:10|20426.06|20306.06|20431.66|20311.66|20431.77|20311.77|20426.06|20306.06|10
1640513600000|2021-12-26 10:13:20|20431.85|20311.85|20432.12|20312.12|20433.26|20313.26|20431.85|20311.85|9
1640513610000|2021-12-26 10:13:30|20431.89|20311.89|20431.71|20311.71|20431.98|20311.98|20431.45|20311.45|8
1640513620000|2021-12-26 10:13:40|20431.67|20311.67|20431.19|20311.19|20432.16|20312.16|20431.15|20311.15|10
1640513630000|2021-12-26 10:13:50|20431.15|20311.15|20429.45|20309.45|20431.15|20311.15|20429.45|20309.45|9
1640513640000|2021-12-26 10:14:00|20429.41|20309.41|20428.99|20308.99|20430.12|20310.12|20428.83|20308.83|9
1640513650000|2021-12-26 10:14:10|20428.98|20308.98|20425.86|20305.86|20428.98|20308.98|20425.82|20305.82|10
1640513660000|2021-12-26 10:14:20|20425.62|20305.62|20424.57|20304.57|20425.94|20305.94|20424.57|20304.57|10
1640513670000|2021-12-26 10:14:30|20424.56|20304.56|20422.58|20302.58|20424.61|20304.61|20422.58|20302.58|10
1640513680000|2021-12-26 10:14:40|20422.83|20302.83|20411.78|20291.78|20422.83|20302.83|20411.78|20291.78|10
1640513690000|2021-12-26 10:14:50|20411.82|20291.82|20411.19|20291.19|20411.97|20291.97|20410.94|20290.94|10
1640513700000|2021-12-26 10:15:00|20411.4|20291.4|20410.71|20290.71|20411.5|20291.5|20410.17|20290.17|10
1640513710000|2021-12-26 10:15:10|20410.68|20290.68|20411.69|20291.69|20411.69|20291.69|20410.68|20290.68|10
1640513720000|2021-12-26 10:15:20|20411.53|20291.53|20413.6|20293.6|20413.8|20293.8|20411.53|20291.53|9
1640513730000|2021-12-26 10:15:30|20413.69|20293.69|20413.97|20293.97|20414.56|20294.56|20413.69|20293.69|10
1640513740000|2021-12-26 10:15:40|20414.06|20294.06|20414.9|20294.9|20415.46|20295.46|20413.86|20293.86|10
1640513750000|2021-12-26 10:15:50|20415.38|20295.38|20415.2|20295.2|20415.38|20295.38|20414.13|20294.13|10
1640513760000|2021-12-26 10:16:00|20415.66|20295.66|20413.08|20293.08|20415.74|20295.74|20413.08|20293.08|8
1640513770000|2021-12-26 10:16:10|20413.05|20293.05|20411.32|20291.32|20413.05|20293.05|20411.31|20291.31|10
1640513780000|2021-12-26 10:16:20|20411.28|20291.28|20411.27|20291.27|20411.32|20291.32|20411.01|20291.01|9
1640513790000|2021-12-26 10:16:30|20411.17|20291.17|20410.09|20290.09|20411.82|20291.82|20410.09|20290.09|9
1640513800000|2021-12-26 10:16:40|20409.85|20289.85|20409.17|20289.17|20410.18|20290.18|20409.17|20289.17|10
1640513810000|2021-12-26 10:16:50|20408.54|20288.54|20405.69|20285.69|20408.54|20288.54|20405.42|20285.42|10
1640513820000|2021-12-26 10:17:00|20405.55|20285.55|20405.2|20285.2|20407.53|20287.53|20405.2|20285.2|9
1640513830000|2021-12-26 10:17:10|20404.76|20284.76|20406.83|20286.83|20406.9|20286.9|20404.76|20284.76|10
1640513840000|2021-12-26 10:17:20|20407.32|20287.32|20408.75|20288.75|20408.75|20288.75|20406.89|20286.89|10
1640513850000|2021-12-26 10:17:30|20408.92|20288.92|20411.53|20291.53|20411.53|20291.53|20408.87|20288.87|10
1640513860000|2021-12-26 10:17:40|20411.96|20291.96|20413.68|20293.68|20413.68|20293.68|20411.96|20291.96|9
1640513870000|2021-12-26 10:17:50|20412.96|20292.96|20412.68|20292.68|20412.97|20292.97|20412.57|20292.57|9
1640513880000|2021-12-26 10:18:00|20412.55|20292.55|20411.33|20291.33|20412.55|20292.55|20411.33|20291.33|9
1640513890000|2021-12-26 10:18:10|20411.23|20291.23|20408.73|20288.73|20411.23|20291.23|20408.73|20288.73|10
1640513900000|2021-12-26 10:18:20|20408.42|20288.42|20409.96|20289.96|20409.96|20289.96|20408.42|20288.42|9
1640513910000|2021-12-26 10:18:30|20410.11|20290.11|20409.32|20289.32|20410.3|20290.3|20408.72|20288.72|10
1640513920000|2021-12-26 10:18:40|20409.17|20289.17|20406.86|20286.86|20409.17|20289.17|20406.85|20286.85|9
1640513930000|2021-12-26 10:18:50|20406.72|20286.72|20406.45|20286.45|20406.87|20286.87|20406.45|20286.45|10
1640513940000|2021-12-26 10:19:00|20406.35|20286.35|20405.76|20285.76|20406.55|20286.55|20405.76|20285.76|10
1640513950000|2021-12-26 10:19:10|20405.51|20285.51|20404.13|20284.13|20405.51|20285.51|20404.02|20284.02|10
1640513960000|2021-12-26 10:19:20|20404.32|20284.32|20405.23|20285.23|20405.6|20285.6|20404.32|20284.32|10
1640513970000|2021-12-26 10:19:30|20405.91|20285.91|20408.22|20288.22|20408.22|20288.22|20405.72|20285.72|10
1640513980000|2021-12-26 10:19:40|20408.4|20288.4|20409.41|20289.41|20409.46|20289.46|20408.4|20288.4|10
1640513990000|2021-12-26 10:19:50|20409.17|20289.17|20410.21|20290.21|20410.74|20290.74|20409.17|20289.17|10
1640514000000|2021-12-26 10:20:00|20410.42|20290.42|20411.12|20291.12|20412.5|20292.5|20410.42|20290.42|10
1640514010000|2021-12-26 10:20:10|20411.5|20291.5|20413.02|20293.02|20413.31|20293.31|20411.5|20291.5|10
1640514020000|2021-12-26 10:20:20|20412.9|20292.9|20412.6|20292.6|20413.9|20293.9|20412.53|20292.53|10
1640514030000|2021-12-26 10:20:30|20412.62|20292.62|20413.43|20293.43|20413.56|20293.56|20412.56|20292.56|10
1640514040000|2021-12-26 10:20:40|20413.33|20293.33|20412.49|20292.49|20413.33|20293.33|20412.21|20292.21|9
1640514050000|2021-12-26 10:20:50|20412.61|20292.61|20413.76|20293.76|20413.76|20293.76|20412.45|20292.45|10
1640514060000|2021-12-26 10:21:00|20413.96|20293.96|20413.38|20293.38|20414.16|20294.16|20413.38|20293.38|10
1640514070000|2021-12-26 10:21:10|20413.27|20293.27|20414.53|20294.53|20414.53|20294.53|20413.27|20293.27|10
1640514080000|2021-12-26 10:21:20|20414.77|20294.77|20413.41|20293.41|20414.77|20294.77|20413.33|20293.33|10
1640514090000|2021-12-26 10:21:30|20413.32|20293.32|20413.27|20293.27|20413.71|20293.71|20412.51|20292.51|10
1640514100000|2021-12-26 10:21:40|20412.94|20292.94|20414.19|20294.19|20414.19|20294.19|20412.63|20292.63|10
1640514110000|2021-12-26 10:21:50|20414.55|20294.55|20407.45|20287.45|20414.55|20294.55|20407.45|20287.45|10
1640514120000|2021-12-26 10:22:00|20407.97|20287.97|20408.38|20288.38|20409.19|20289.19|20407.6|20287.6|10
1640514130000|2021-12-26 10:22:10|20408.21|20288.21|20407.74|20287.74|20408.35|20288.35|20407.74|20287.74|9
1640514140000|2021-12-26 10:22:20|20407.79|20287.79|20406.31|20286.31|20408.05|20288.05|20406.08|20286.08|10
1640514150000|2021-12-26 10:22:30|20406.86|20286.86|20406.47|20286.47|20406.86|20286.86|20406.38|20286.38|9
1640514160000|2021-12-26 10:22:40|20406.67|20286.67|20406.18|20286.18|20406.84|20286.84|20406.18|20286.18|10
1640514170000|2021-12-26 10:22:50|20406.13|20286.13|20405.6|20285.6|20406.33|20286.33|20405.48|20285.48|9
1640514180000|2021-12-26 10:23:00|20405.58|20285.58|20406.69|20286.69|20407.32|20287.32|20405.58|20285.58|9
1640514190000|2021-12-26 10:23:10|20407.54|20287.54|20414.54|20294.54|20414.54|20294.54|20407.54|20287.54|10
1640514200000|2021-12-26 10:23:20|20414.59|20294.59|20415.8|20295.8|20415.8|20295.8|20414.59|20294.59|9
1640514210000|2021-12-26 10:23:30|20413.87|20293.87|20414.31|20294.31|20414.31|20294.31|20412.1|20292.1|7
1640514220000|2021-12-26 10:23:40|20414.66|20294.66|20418.04|20298.04|20418.04|20298.04|20414.38|20294.38|10
1640514230000|2021-12-26 10:23:50|20418.21|20298.21|20419.35|20299.35|20419.46|20299.46|20418.15|20298.15|10
1640514240000|2021-12-26 10:24:00|20419.51|20299.51|20418.25|20298.25|20419.52|20299.52|20414.05|20294.05|10
1640514250000|2021-12-26 10:24:10|20418.84|20298.84|20422.5|20302.5|20422.5|20302.5|20418.84|20298.84|9
1640514260000|2021-12-26 10:24:20|20423.01|20303.01|20421.41|20301.41|20423.4|20303.4|20421.41|20301.41|10
1640514270000|2021-12-26 10:24:30|20421.27|20301.27|20419.29|20299.29|20421.27|20301.27|20419.29|20299.29|9
1640514280000|2021-12-26 10:24:40|20418.94|20298.94|20418.21|20298.21|20419.48|20299.48|20418.21|20298.21|10
1640514290000|2021-12-26 10:24:50|20418.41|20298.41|20418.63|20298.63|20418.78|20298.78|20418.41|20298.41|10
1640514300000|2021-12-26 10:25:00|20418.79|20298.79|20418.4|20298.4|20419.44|20299.44|20418.38|20298.38|8
1640514310000|2021-12-26 10:25:10|20418.06|20298.06|20416.38|20296.38|20418.07|20298.07|20416.38|20296.38|10
1640514320000|2021-12-26 10:25:20|20416.1|20296.1|20414.92|20294.92|20416.24|20296.24|20414.11|20294.11|10
1640514330000|2021-12-26 10:25:30|20415.04|20295.04|20415.38|20295.38|20415.4|20295.4|20414.42|20294.42|10
1640514340000|2021-12-26 10:25:40|20415.47|20295.47|20416.27|20296.27|20416.27|20296.27|20414.79|20294.79|10
1640514350000|2021-12-26 10:25:50|20417.08|20297.08|20418.3|20298.3|20418.3|20298.3|20417.08|20297.08|10
1640514360000|2021-12-26 10:26:00|20418.54|20298.54|20418.35|20298.35|20419.15|20299.15|20417.61|20297.61|10
1640514370000|2021-12-26 10:26:10|20418.01|20298.01|20420.96|20300.96|20421.42|20301.42|20418.01|20298.01|10
1640514380000|2021-12-26 10:26:20|20420.49|20300.49|20419.55|20299.55|20420.49|20300.49|20419.55|20299.55|7
1640514390000|2021-12-26 10:26:30|20421.08|20301.08|20424.05|20304.05|20424.17|20304.17|20421.08|20301.08|10
1640514400000|2021-12-26 10:26:40|20424.06|20304.06|20427.56|20307.56|20430.11|20310.11|20424.06|20304.06|9
1640514410000|2021-12-26 10:26:50|20428.14|20308.14|20428.74|20308.74|20429.14|20309.14|20428.13|20308.13|9
1640514420000|2021-12-26 10:27:00|20427.6|20307.6|20430.35|20310.35|20430.35|20310.35|20427.3|20307.3|8
1640514430000|2021-12-26 10:27:10|20431.24|20311.24|20432.26|20312.26|20432.46|20312.46|20431.24|20311.24|10
1640514440000|2021-12-26 10:27:20|20432.72|20312.72|20435.11|20315.11|20435.11|20315.11|20432.56|20312.56|10
1640514450000|2021-12-26 10:27:30|20435.67|20315.67|20435.11|20315.11|20435.67|20315.67|20434.57|20314.57|10
1640514460000|2021-12-26 10:27:40|20435.2|20315.2|20438.56|20318.56|20438.84|20318.84|20435.2|20315.2|10
1640514470000|2021-12-26 10:27:50|20438.43|20318.43|20438.46|20318.46|20438.5|20318.5|20438.15|20318.15|10
1640514480000|2021-12-26 10:28:00|20438.4|20318.4|20439.38|20319.38|20439.38|20319.38|20438.4|20318.4|9
1640514490000|2021-12-26 10:28:10|20439.36|20319.36|20440.33|20320.33|20440.62|20320.62|20438.12|20318.12|10
1640514500000|2021-12-26 10:28:20|20440.16|20320.16|20442.65|20322.65|20442.65|20322.65|20440|20320|10
1640514510000|2021-12-26 10:28:30|20443.83|20323.83|20445.37|20325.37|20445.85|20325.85|20443.72|20323.72|9
1640514520000|2021-12-26 10:28:40|20445.33|20325.33|20444.77|20324.77|20445.33|20325.33|20444.77|20324.77|10
1640514530000|2021-12-26 10:28:50|20445.66|20325.66|20445.68|20325.68|20446.14|20326.14|20445.66|20325.66|10
1640514540000|2021-12-26 10:29:00|20445.8|20325.8|20445.32|20325.32|20446.01|20326.01|20445.32|20325.32|9
1640514550000|2021-12-26 10:29:10|20444.98|20324.98|20445.24|20325.24|20445.24|20325.24|20444.62|20324.62|10
1640514560000|2021-12-26 10:29:20|20445.03|20325.03|20444.64|20324.64|20445.08|20325.08|20444.45|20324.45|10
1640514570000|2021-12-26 10:29:30|20445.17|20325.17|20446.93|20326.93|20446.93|20326.93|20445.15|20325.15|9
1640514580000|2021-12-26 10:29:40|20446.86|20326.86|20442.47|20322.47|20446.86|20326.86|20442.13|20322.13|10
1640514590000|2021-12-26 10:29:50|20442.05|20322.05|20441.89|20321.89|20442.05|20322.05|20441.35|20321.35|9
1640514600000|2021-12-26 10:30:00|20441.93|20321.93|20438.87|20318.87|20441.93|20321.93|20438.87|20318.87|10
1640514610000|2021-12-26 10:30:10|20438.69|20318.69|20438.02|20318.02|20438.69|20318.69|20437.39|20317.39|9
1640514620000|2021-12-26 10:30:20|20437.6|20317.6|20436.55|20316.55|20437.86|20317.86|20436.36|20316.36|10
1640514630000|2021-12-26 10:30:30|20436.72|20316.72|20438|20318|20438|20318|20436.72|20316.72|10
1640514640000|2021-12-26 10:30:40|20438.33|20318.33|20441.07|20321.07|20441.14|20321.14|20438.33|20318.33|10
1640514650000|2021-12-26 10:30:50|20440.93|20320.93|20441.97|20321.97|20441.98|20321.98|20440.85|20320.85|10
1640514660000|2021-12-26 10:31:00|20441.64|20321.64|20442|20322|20442.18|20322.18|20441.29|20321.29|10
1640514670000|2021-12-26 10:31:10|20442.55|20322.55|20442.37|20322.37|20442.75|20322.75|20442.26|20322.26|10
1640514680000|2021-12-26 10:31:20|20442.27|20322.27|20443.5|20323.5|20443.5|20323.5|20442.27|20322.27|8
1640514690000|2021-12-26 10:31:30|20443.59|20323.59|20444.43|20324.43|20444.43|20324.43|20443.38|20323.38|9
1640514700000|2021-12-26 10:31:40|20444.73|20324.73|20446.24|20326.24|20446.24|20326.24|20444.73|20324.73|10
1640514710000|2021-12-26 10:31:50|20446.54|20326.54|20447.09|20327.09|20448.03|20328.03|20446.37|20326.37|9
1640514720000|2021-12-26 10:32:00|20446.79|20326.79|20447.2|20327.2|20447.2|20327.2|20446.48|20326.48|9
1640514730000|2021-12-26 10:32:10|20447.25|20327.25|20449.12|20329.12|20449.12|20329.12|20447.25|20327.25|10
1640514740000|2021-12-26 10:32:20|20449.41|20329.41|20450.46|20330.46|20450.62|20330.62|20449.41|20329.41|10
1640514750000|2021-12-26 10:32:30|20450.78|20330.78|20451.23|20331.23|20451.23|20331.23|20450.57|20330.57|10
1640514760000|2021-12-26 10:32:40|20451.38|20331.38|20451.63|20331.63|20452.21|20332.21|20451.38|20331.38|10
1640514770000|2021-12-26 10:32:50|20451.2|20331.2|20453.91|20333.91|20453.91|20333.91|20451.2|20331.2|10
1640514780000|2021-12-26 10:33:00|20453.46|20333.46|20454.69|20334.69|20454.69|20334.69|20453.21|20333.21|9
1640514790000|2021-12-26 10:33:10|20454.9|20334.9|20456.53|20336.53|20456.53|20336.53|20454.9|20334.9|10
1640514800000|2021-12-26 10:33:20|20456.56|20336.56|20459.01|20339.01|20459.03|20339.03|20456.56|20336.56|9
1640514810000|2021-12-26 10:33:30|20458.35|20338.35|20459.27|20339.27|20459.27|20339.27|20457.99|20337.99|10
1640514820000|2021-12-26 10:33:40|20459.54|20339.54|20461.11|20341.11|20461.11|20341.11|20459.54|20339.54|10
1640514830000|2021-12-26 10:33:50|20460.72|20340.72|20461|20341|20461.79|20341.79|20460.72|20340.72|10
1640514840000|2021-12-26 10:34:00|20460.66|20340.66|20459.81|20339.81|20461.45|20341.45|20459.78|20339.78|10
1640514850000|2021-12-26 10:34:10|20459.73|20339.73|20452.33|20332.33|20459.73|20339.73|20452.33|20332.33|9
1640514860000|2021-12-26 10:34:20|20452.12|20332.12|20451.52|20331.52|20452.12|20332.12|20450.88|20330.88|10
1640514870000|2021-12-26 10:34:30|20451.76|20331.76|20450.89|20330.89|20451.93|20331.93|20450.39|20330.39|10
1640514880000|2021-12-26 10:34:40|20451.07|20331.07|20448.5|20328.5|20451.07|20331.07|20448.5|20328.5|10
1640514890000|2021-12-26 10:34:50|20448.13|20328.13|20441.3|20321.3|20448.13|20328.13|20440.8|20320.8|10
1640514900000|2021-12-26 10:35:00|20443.16|20323.16|20443.63|20323.63|20443.63|20323.63|20442.94|20322.94|9
1640514910000|2021-12-26 10:35:10|20443.85|20323.85|20443.93|20323.93|20443.98|20323.98|20443.51|20323.51|10
1640514920000|2021-12-26 10:35:20|20443.97|20323.97|20441.11|20321.11|20443.97|20323.97|20441.11|20321.11|10
1640514930000|2021-12-26 10:35:30|20440.65|20320.65|20437.99|20317.99|20440.8|20320.8|20437.99|20317.99|9
1640514940000|2021-12-26 10:35:40|20437.55|20317.55|20438.76|20318.76|20438.99|20318.99|20437.55|20317.55|10
1640514950000|2021-12-26 10:35:50|20439.3|20319.3|20440.36|20320.36|20440.36|20320.36|20439.3|20319.3|8
1640514960000|2021-12-26 10:36:00|20440.43|20320.43|20438.38|20318.38|20440.43|20320.43|20438.35|20318.35|10
1640514970000|2021-12-26 10:36:10|20438.23|20318.23|20438.9|20318.9|20438.9|20318.9|20438.23|20318.23|10
1640514980000|2021-12-26 10:36:20|20438.91|20318.91|20440.27|20320.27|20440.27|20320.27|20438.91|20318.91|9
1640514990000|2021-12-26 10:36:30|20440.42|20320.42|20441.59|20321.59|20441.59|20321.59|20440.33|20320.33|10
1640515000000|2021-12-26 10:36:40|20441.76|20321.76|20444.1|20324.1|20444.1|20324.1|20441.76|20321.76|10
1640515010000|2021-12-26 10:36:50|20444.36|20324.36|20446.32|20326.32|20446.55|20326.55|20443.81|20323.81|10
1640515020000|2021-12-26 10:37:00|20446.57|20326.57|20449.63|20329.63|20449.63|20329.63|20446.57|20326.57|10
1640515030000|2021-12-26 10:37:10|20450.21|20330.21|20450.28|20330.28|20450.28|20330.28|20448.71|20328.71|9
1640515040000|2021-12-26 10:37:20|20450.48|20330.48|20454.6|20334.6|20454.6|20334.6|20450.48|20330.48|9
1640515050000|2021-12-26 10:37:30|20454.81|20334.81|20454.24|20334.24|20455.31|20335.31|20454.24|20334.24|10
1640515060000|2021-12-26 10:37:40|20454.04|20334.04|20458.57|20338.57|20458.57|20338.57|20454.04|20334.04|10
1640515070000|2021-12-26 10:37:50|20458.89|20338.89|20461.46|20341.46|20461.78|20341.78|20458.89|20338.89|10
1640515080000|2021-12-26 10:38:00|20461.31|20341.31|20462.9|20342.9|20462.9|20342.9|20461.31|20341.31|10
1640515090000|2021-12-26 10:38:10|20463.03|20343.03|20463.58|20343.58|20464.47|20344.47|20462.76|20342.76|10
1640515100000|2021-12-26 10:38:20|20464.21|20344.21|20466.72|20346.72|20466.72|20346.72|20463.93|20343.93|10
1640515110000|2021-12-26 10:38:30|20466.91|20346.91|20469.82|20349.82|20469.82|20349.82|20466.91|20346.91|10
1640515120000|2021-12-26 10:38:40|20470.01|20350.01|20470.69|20350.69|20471.1|20351.1|20470.01|20350.01|10
1640515130000|2021-12-26 10:38:50|20470.64|20350.64|20471.83|20351.83|20471.83|20351.83|20470.33|20350.33|10
1640515140000|2021-12-26 10:39:00|20471.81|20351.81|20472.87|20352.87|20473.47|20353.47|20471.81|20351.81|10
1640515150000|2021-12-26 10:39:10|20472.54|20352.54|20474.96|20354.96|20474.96|20354.96|20472.54|20352.54|10
1640515160000|2021-12-26 10:39:20|20474.02|20354.02|20471.9|20351.9|20474.02|20354.02|20471.81|20351.81|10
1640515170000|2021-12-26 10:39:30|20472.04|20352.04|20468.98|20348.98|20472.04|20352.04|20468.98|20348.98|9
1640515180000|2021-12-26 10:39:40|20470.93|20350.93|20471.19|20351.19|20471.25|20351.25|20470.19|20350.19|9
1640515190000|2021-12-26 10:39:50|20470.89|20350.89|20471.86|20351.86|20472.59|20352.59|20470.89|20350.89|10
1640515200000|2021-12-26 10:40:00|20471.81|20351.81|20473.49|20353.49|20473.64|20353.64|20471.81|20351.81|10
1640515210000|2021-12-26 10:40:10|20473.77|20353.77|20477.13|20357.13|20477.13|20357.13|20473.77|20353.77|10
1640515220000|2021-12-26 10:40:20|20477.68|20357.68|20478.41|20358.41|20478.61|20358.61|20477.58|20357.58|7
1640515230000|2021-12-26 10:40:30|20478.75|20358.75|20477.89|20357.89|20478.75|20358.75|20477.69|20357.69|9
1640515240000|2021-12-26 10:40:40|20477.67|20357.67|20477.46|20357.46|20477.71|20357.71|20476.97|20356.97|9
1640515250000|2021-12-26 10:40:50|20477.5|20357.5|20478.37|20358.37|20478.37|20358.37|20477.28|20357.28|9
1640515260000|2021-12-26 10:41:00|20478.63|20358.63|20479.86|20359.86|20479.86|20359.86|20478.35|20358.35|10
1640515270000|2021-12-26 10:41:10|20480.18|20360.18|20475.13|20355.13|20480.49|20360.49|20475.13|20355.13|10
1640515280000|2021-12-26 10:41:20|20474.68|20354.68|20473.81|20353.81|20475.04|20355.04|20473.81|20353.81|10
1640515290000|2021-12-26 10:41:30|20473.49|20353.49|20470.3|20350.3|20473.49|20353.49|20470.07|20350.07|10
1640515300000|2021-12-26 10:41:40|20469.99|20349.99|20468.14|20348.14|20469.99|20349.99|20468.14|20348.14|10
1640515310000|2021-12-26 10:41:50|20467.03|20347.03|20465.28|20345.28|20467.03|20347.03|20465.28|20345.28|10
1640515320000|2021-12-26 10:42:00|20465.2|20345.2|20464.31|20344.31|20465.63|20345.63|20464.31|20344.31|10
1640515330000|2021-12-26 10:42:10|20464.92|20344.92|20466.93|20346.93|20466.93|20346.93|20464.92|20344.92|10
1640515340000|2021-12-26 10:42:20|20467.11|20347.11|20467.64|20347.64|20467.66|20347.66|20466.45|20346.45|9
1640515350000|2021-12-26 10:42:30|20468.31|20348.31|20469.24|20349.24|20469.24|20349.24|20468.04|20348.04|8
1640515360000|2021-12-26 10:42:40|20469.3|20349.3|20470.66|20350.66|20470.66|20350.66|20469.3|20349.3|9
1640515370000|2021-12-26 10:42:50|20470.93|20350.93|20472.35|20352.35|20472.35|20352.35|20470.93|20350.93|9
1640515380000|2021-12-26 10:43:00|20472.83|20352.83|20474.33|20354.33|20474.87|20354.87|20472.83|20352.83|10
1640515390000|2021-12-26 10:43:10|20474.34|20354.34|20475.25|20355.25|20475.48|20355.48|20474.34|20354.34|10
1640515400000|2021-12-26 10:43:20|20475.16|20355.16|20477.33|20357.33|20477.33|20357.33|20474.49|20354.49|10
1640515410000|2021-12-26 10:43:30|20477.38|20357.38|20479.79|20359.79|20479.79|20359.79|20477.38|20357.38|10
1640515420000|2021-12-26 10:43:40|20481.07|20361.07|20479.67|20359.67|20481.59|20361.59|20479.67|20359.67|10
1640515430000|2021-12-26 10:43:50|20479.48|20359.48|20479.41|20359.41|20480.03|20360.03|20479.08|20359.08|10
1640515440000|2021-12-26 10:44:00|20479.4|20359.4|20479.04|20359.04|20479.4|20359.4|20478.58|20358.58|10
1640515450000|2021-12-26 10:44:10|20479.56|20359.56|20480.01|20360.01|20480.01|20360.01|20479.18|20359.18|10
1640515460000|2021-12-26 10:44:20|20479.98|20359.98|20480.5|20360.5|20480.5|20360.5|20479.98|20359.98|10
1640515470000|2021-12-26 10:44:30|20480.82|20360.82|20482.67|20362.67|20482.91|20362.91|20480.82|20360.82|10
1640515480000|2021-12-26 10:44:40|20483.22|20363.22|20481.69|20361.69|20483.94|20363.94|20481.69|20361.69|10
1640515490000|2021-12-26 10:44:50|20481.25|20361.25|20477.91|20357.91|20481.25|20361.25|20477.91|20357.91|10
1640515500000|2021-12-26 10:45:00|20478.05|20358.05|20484.67|20364.67|20484.67|20364.67|20477.71|20357.71|10
1640515510000|2021-12-26 10:45:10|20484.9|20364.9|20486.14|20366.14|20486.35|20366.35|20484.9|20364.9|10
1640515520000|2021-12-26 10:45:20|20486.26|20366.26|20479.66|20359.66|20486.26|20366.26|20479.66|20359.66|10
1640515530000|2021-12-26 10:45:30|20479.08|20359.08|20474.3|20354.3|20479.08|20359.08|20474.3|20354.3|10
1640515540000|2021-12-26 10:45:40|20473.43|20353.43|20469.32|20349.32|20473.43|20353.43|20469.32|20349.32|10
1640515550000|2021-12-26 10:45:50|20468.7|20348.7|20464.41|20344.41|20468.7|20348.7|20464.41|20344.41|10
1640515560000|2021-12-26 10:46:00|20463.7|20343.7|20463.25|20343.25|20464.44|20344.44|20463.1|20343.1|10
1640515570000|2021-12-26 10:46:10|20462.65|20342.65|20461.9|20341.9|20462.66|20342.66|20461.77|20341.77|9
1640515580000|2021-12-26 10:46:20|20461.82|20341.82|20461.68|20341.68|20462.27|20342.27|20461.5|20341.5|10
1640515590000|2021-12-26 10:46:30|20462.15|20342.15|20459.89|20339.89|20462.15|20342.15|20459.89|20339.89|9
1640515600000|2021-12-26 10:46:40|20459.91|20339.91|20457.68|20337.68|20459.92|20339.92|20457.61|20337.61|10
1640515610000|2021-12-26 10:46:50|20457.44|20337.44|20456.27|20336.27|20457.44|20337.44|20456.27|20336.27|10
1640515620000|2021-12-26 10:47:00|20456.04|20336.04|20456.72|20336.72|20456.72|20336.72|20455.5|20335.5|9
1640515630000|2021-12-26 10:47:10|20457.44|20337.44|20460.76|20340.76|20460.76|20340.76|20457.35|20337.35|10
1640515640000|2021-12-26 10:47:20|20461.05|20341.05|20463.79|20343.79|20464.37|20344.37|20461.05|20341.05|10
1640515650000|2021-12-26 10:47:30|20463.63|20343.63|20463.28|20343.28|20464.52|20344.52|20463.28|20343.28|10
1640515660000|2021-12-26 10:47:40|20463.09|20343.09|20464.34|20344.34|20464.47|20344.47|20462.65|20342.65|10
1640515670000|2021-12-26 10:47:50|20465.4|20345.4|20467.12|20347.12|20467.12|20347.12|20465.4|20345.4|10
1640515680000|2021-12-26 10:48:00|20467.41|20347.41|20469.99|20349.99|20470.85|20350.85|20467.41|20347.41|10
1640515690000|2021-12-26 10:48:10|20470.13|20350.13|20469.8|20349.8|20470.13|20350.13|20469.29|20349.29|10
1640515700000|2021-12-26 10:48:20|20469.91|20349.91|20469.14|20349.14|20469.94|20349.94|20469.13|20349.13|9
1640515710000|2021-12-26 10:48:30|20469.05|20349.05|20470.1|20350.1|20470.1|20350.1|20469.05|20349.05|7
1640515720000|2021-12-26 10:48:40|20470.33|20350.33|20469.18|20349.18|20470.82|20350.82|20469.18|20349.18|9
1640515730000|2021-12-26 10:48:50|20468.89|20348.89|20468.65|20348.65|20468.89|20348.89|20468.48|20348.48|10
1640515740000|2021-12-26 10:49:00|20468.62|20348.62|20469.05|20349.05|20469.05|20349.05|20468.51|20348.51|10
1640515750000|2021-12-26 10:49:10|20469.2|20349.2|20468.96|20348.96|20469.32|20349.32|20468.53|20348.53|10
1640515760000|2021-12-26 10:49:20|20469.06|20349.06|20469.52|20349.52|20469.74|20349.74|20468.94|20348.94|9
1640515770000|2021-12-26 10:49:30|20469.5|20349.5|20471.65|20351.65|20471.65|20351.65|20469.5|20349.5|10
1640515780000|2021-12-26 10:49:40|20471.91|20351.91|20472.65|20352.65|20472.94|20352.94|20471.91|20351.91|10
1640515790000|2021-12-26 10:49:50|20472.13|20352.13|20472.36|20352.36|20472.43|20352.43|20471.94|20351.94|9
1640515800000|2021-12-26 10:50:00|20472.55|20352.55|20472.24|20352.24|20473.58|20353.58|20472.24|20352.24|10
1640515810000|2021-12-26 10:50:10|20472.08|20352.08|20472.86|20352.86|20472.86|20352.86|20471.68|20351.68|10
1640515820000|2021-12-26 10:50:20|20473.11|20353.11|20473.55|20353.55|20473.55|20353.55|20472.58|20352.58|10
1640515830000|2021-12-26 10:50:30|20473.84|20353.84|20474.49|20354.49|20474.6|20354.6|20473.83|20353.83|10
1640515840000|2021-12-26 10:50:40|20474.46|20354.46|20472.14|20352.14|20474.53|20354.53|20472.07|20352.07|10
1640515850000|2021-12-26 10:50:50|20472.1|20352.1|20471.9|20351.9|20472.18|20352.18|20471.9|20351.9|7
1640515860000|2021-12-26 10:51:00|20471.51|20351.51|20470.55|20350.55|20471.69|20351.69|20470.55|20350.55|10
1640515870000|2021-12-26 10:51:10|20470.46|20350.46|20472.09|20352.09|20472.13|20352.13|20470.46|20350.46|10
1640515880000|2021-12-26 10:51:20|20472.4|20352.4|20464.06|20344.06|20472.4|20352.4|20464.06|20344.06|10
1640515890000|2021-12-26 10:51:30|20463.42|20343.42|20462.26|20342.26|20463.42|20343.42|20462.07|20342.07|10
1640515900000|2021-12-26 10:51:40|20462.18|20342.18|20462.59|20342.59|20462.59|20342.59|20461.82|20341.82|10
1640515910000|2021-12-26 10:51:50|20462.73|20342.73|20463.03|20343.03|20463.48|20343.48|20462.69|20342.69|10
1640515920000|2021-12-26 10:52:00|20463.48|20343.48|20465.39|20345.39|20465.39|20345.39|20463.45|20343.45|9
1640515930000|2021-12-26 10:52:10|20465.17|20345.17|20466.75|20346.75|20467.03|20347.03|20465.17|20345.17|10
1640515940000|2021-12-26 10:52:20|20466.99|20346.99|20467.09|20347.09|20467.09|20347.09|20466.51|20346.51|9
1640515950000|2021-12-26 10:52:30|20467.51|20347.51|20467.63|20347.63|20467.93|20347.93|20467.33|20347.33|10
1640515960000|2021-12-26 10:52:40|20467.39|20347.39|20467.08|20347.08|20467.59|20347.59|20466.98|20346.98|10
1640515970000|2021-12-26 10:52:50|20467.48|20347.48|20468.66|20348.66|20468.69|20348.69|20467.48|20347.48|10
1640515980000|2021-12-26 10:53:00|20468.58|20348.58|20467.95|20347.95|20468.81|20348.81|20467.95|20347.95|10
1640515990000|2021-12-26 10:53:10|20467.93|20347.93|20471.34|20351.34|20471.75|20351.75|20467.93|20347.93|10
1640516000000|2021-12-26 10:53:20|20472.52|20352.52|20474.84|20354.84|20476.07|20356.07|20472.52|20352.52|10
1640516010000|2021-12-26 10:53:30|20474.7|20354.7|20474.71|20354.71|20475.1|20355.1|20473.97|20353.97|10
1640516020000|2021-12-26 10:53:40|20475.03|20355.03|20473.59|20353.59|20475.03|20355.03|20473.45|20353.45|10
1640516030000|2021-12-26 10:53:50|20473.79|20353.79|20473.64|20353.64|20473.79|20353.79|20473.58|20353.58|9
1640516040000|2021-12-26 10:54:00|20473.6|20353.6|20474.37|20354.37|20474.37|20354.37|20473.47|20353.47|8
1640516050000|2021-12-26 10:54:10|20474.25|20354.25|20474.48|20354.48|20474.72|20354.72|20474.25|20354.25|10
1640516060000|2021-12-26 10:54:20|20474.6|20354.6|20476.25|20356.25|20476.25|20356.25|20474.5|20354.5|10
1640516070000|2021-12-26 10:54:30|20476.05|20356.05|20475.26|20355.26|20476.05|20356.05|20474.9|20354.9|10
1640516080000|2021-12-26 10:54:40|20475.13|20355.13|20475.88|20355.88|20475.97|20355.97|20475.13|20355.13|9
1640516090000|2021-12-26 10:54:50|20476.25|20356.25|20475.22|20355.22|20476.25|20356.25|20474.73|20354.73|10
1640516100000|2021-12-26 10:55:00|20475.4|20355.4|20475.35|20355.35|20475.56|20355.56|20475.16|20355.16|9
1640516110000|2021-12-26 10:55:10|20475.4|20355.4|20477.39|20357.39|20477.54|20357.54|20475.38|20355.38|10
1640516120000|2021-12-26 10:55:20|20477.41|20357.41|20482.41|20362.41|20482.41|20362.41|20477.41|20357.41|10
1640516130000|2021-12-26 10:55:30|20482.05|20362.05|20481.82|20361.82|20483.16|20363.16|20481.82|20361.82|10
1640516140000|2021-12-26 10:55:40|20480.9|20360.9|20480.46|20360.46|20481.11|20361.11|20480.36|20360.36|9
1640516150000|2021-12-26 10:55:50|20480.57|20360.57|20480.92|20360.92|20481.62|20361.62|20479.67|20359.67|10
1640516160000|2021-12-26 10:56:00|20481.27|20361.27|20482.51|20362.51|20482.98|20362.98|20481.27|20361.27|9
1640516170000|2021-12-26 10:56:10|20482.92|20362.92|20483.95|20363.95|20484.16|20364.16|20482.9|20362.9|10
1640516180000|2021-12-26 10:56:20|20483.81|20363.81|20485|20365|20485.2|20365.2|20483.81|20363.81|10
1640516190000|2021-12-26 10:56:30|20484.6|20364.6|20484.99|20364.99|20485.38|20365.38|20484.37|20364.37|10
1640516200000|2021-12-26 10:56:40|20484.95|20364.95|20484.74|20364.74|20485.18|20365.18|20484.62|20364.62|10
1640516210000|2021-12-26 10:56:50|20484.48|20364.48|20482.22|20362.22|20484.5|20364.5|20482.22|20362.22|8
1640516220000|2021-12-26 10:57:00|20482.39|20362.39|20482.15|20362.15|20482.39|20362.39|20481.79|20361.79|10
1640516230000|2021-12-26 10:57:10|20482.62|20362.62|20486.34|20366.34|20486.34|20366.34|20482.62|20362.62|10
1640516240000|2021-12-26 10:57:20|20486.76|20366.76|20487.73|20367.73|20487.98|20367.98|20486.76|20366.76|9
1640516250000|2021-12-26 10:57:30|20487.67|20367.67|20489.92|20369.92|20489.92|20369.92|20487.64|20367.64|10
1640516260000|2021-12-26 10:57:40|20489.83|20369.83|20491.62|20371.62|20491.62|20371.62|20489.59|20369.59|9
1640516270000|2021-12-26 10:57:50|20494.57|20374.57|20494.77|20374.77|20495.31|20375.31|20494.17|20374.17|10
1640516280000|2021-12-26 10:58:00|20494.81|20374.81|20495.19|20375.19|20495.89|20375.89|20494.71|20374.71|10
1640516290000|2021-12-26 10:58:10|20495.18|20375.18|20494.65|20374.65|20495.18|20375.18|20494.32|20374.32|10
1640516300000|2021-12-26 10:58:20|20494.82|20374.82|20496.07|20376.07|20496.17|20376.17|20494.82|20374.82|10
1640516310000|2021-12-26 10:58:30|20495.48|20375.48|20496.5|20376.5|20496.58|20376.58|20495.48|20375.48|9
1640516320000|2021-12-26 10:58:40|20496.27|20376.27|20497.59|20377.59|20497.59|20377.59|20496.23|20376.23|9
1640516330000|2021-12-26 10:58:50|20499.07|20379.07|20500.74|20380.74|20500.85|20380.85|20498.73|20378.73|10
1640516340000|2021-12-26 10:59:00|20500.86|20380.86|20501.2|20381.2|20501.84|20381.84|20500.46|20380.46|10
1640516350000|2021-12-26 10:59:10|20501.47|20381.47|20501.36|20381.36|20501.65|20381.65|20501.21|20381.21|10
1640516360000|2021-12-26 10:59:20|20501.22|20381.22|20495.42|20375.42|20501.22|20381.22|20495.42|20375.42|10
1640516370000|2021-12-26 10:59:30|20494.54|20374.54|20493.09|20373.09|20494.72|20374.72|20492.38|20372.38|10
1640516380000|2021-12-26 10:59:40|20493.07|20373.07|20492.79|20372.79|20493.2|20373.2|20492.75|20372.75|10
1640516390000|2021-12-26 10:59:50|20492.86|20372.86|20493.25|20373.25|20493.25|20373.25|20492.43|20372.43|10
1640516400000|2021-12-26 11:00:00|20493.74|20373.74|20495.26|20375.26|20495.26|20375.26|20493.74|20373.74|10
1640516410000|2021-12-26 11:00:10|20494.87|20374.87|20496.46|20376.46|20496.46|20376.46|20494.87|20374.87|10
1640516420000|2021-12-26 11:00:20|20495.92|20375.92|20495.04|20375.04|20496.09|20376.09|20495.04|20375.04|9
1640516430000|2021-12-26 11:00:30|20495.25|20375.25|20495.2|20375.2|20495.84|20375.84|20494.58|20374.58|10
1640516440000|2021-12-26 11:00:40|20495.25|20375.25|20494.86|20374.86|20495.7|20375.7|20494.86|20374.86|10
1640516450000|2021-12-26 11:00:50|20494.34|20374.34|20495.13|20375.13|20495.13|20375.13|20494.34|20374.34|10
1640516460000|2021-12-26 11:01:00|20495.09|20375.09|20496.28|20376.28|20496.28|20376.28|20495.09|20375.09|10
1640516470000|2021-12-26 11:01:10|20495.98|20375.98|20498.71|20378.71|20498.91|20378.91|20495.98|20375.98|10
1640516480000|2021-12-26 11:01:20|20499.33|20379.33|20501.24|20381.24|20501.56|20381.56|20499.33|20379.33|10
1640516490000|2021-12-26 11:01:30|20501.41|20381.41|20501.44|20381.44|20501.58|20381.58|20501.38|20381.38|10
1640516500000|2021-12-26 11:01:40|20501.57|20381.57|20501.68|20381.68|20501.68|20381.68|20500.83|20380.83|10
1640516510000|2021-12-26 11:01:50|20501.49|20381.49|20499.36|20379.36|20501.49|20381.49|20499.36|20379.36|10
1640516520000|2021-12-26 11:02:00|20499.81|20379.81|20497.25|20377.25|20499.99|20379.99|20497.25|20377.25|9
1640516530000|2021-12-26 11:02:10|20496.94|20376.94|20498.72|20378.72|20499.19|20379.19|20496.73|20376.73|10
1640516540000|2021-12-26 11:02:20|20498.74|20378.74|20502.68|20382.68|20502.68|20382.68|20498.74|20378.74|10
1640516550000|2021-12-26 11:02:30|20503.15|20383.15|20504.31|20384.31|20504.79|20384.79|20503.15|20383.15|10
1640516560000|2021-12-26 11:02:40|20504.49|20384.49|20504.72|20384.72|20505.37|20385.37|20504.47|20384.47|10
1640516570000|2021-12-26 11:02:50|20505.02|20385.02|20502.01|20382.01|20505.02|20385.02|20502.01|20382.01|10
1640516580000|2021-12-26 11:03:00|20501.86|20381.86|20501.67|20381.67|20502.01|20382.01|20501.1|20381.1|10
1640516590000|2021-12-26 11:03:10|20501.41|20381.41|20502.81|20382.81|20502.98|20382.98|20501.04|20381.04|10
1640516600000|2021-12-26 11:03:20|20502.58|20382.58|20501.87|20381.87|20502.71|20382.71|20501.76|20381.76|10
1640516610000|2021-12-26 11:03:30|20501.88|20381.88|20501.63|20381.63|20502.34|20382.34|20501.63|20381.63|10
1640516620000|2021-12-26 11:03:40|20501.61|20381.61|20500.09|20380.09|20501.61|20381.61|20500.01|20380.01|9
1640516630000|2021-12-26 11:03:50|20500.07|20380.07|20497.21|20377.21|20500.07|20380.07|20497|20377|8
1640516640000|2021-12-26 11:04:00|20497.79|20377.79|20497.94|20377.94|20497.94|20377.94|20496.75|20376.75|10
1640516650000|2021-12-26 11:04:10|20498.84|20378.84|20498.85|20378.85|20499.41|20379.41|20498.47|20378.47|9
1640516660000|2021-12-26 11:04:20|20500.17|20380.17|20500.14|20380.14|20500.17|20380.17|20499.55|20379.55|10
1640516670000|2021-12-26 11:04:30|20500.03|20380.03|20501.46|20381.46|20502.11|20382.11|20500.03|20380.03|10
1640516680000|2021-12-26 11:04:40|20501.6|20381.6|20501.62|20381.62|20501.93|20381.93|20501.57|20381.57|10
1640516690000|2021-12-26 11:04:50|20501.44|20381.44|20504.57|20384.57|20504.57|20384.57|20501.44|20381.44|10
1640516700000|2021-12-26 11:05:00|20504.7|20384.7|20505.27|20385.27|20505.27|20385.27|20503.77|20383.77|10
1640516710000|2021-12-26 11:05:10|20505.38|20385.38|20506.59|20386.59|20506.59|20386.59|20505.1|20385.1|10
1640516720000|2021-12-26 11:05:20|20506.95|20386.95|20506.47|20386.47|20507.69|20387.69|20506.35|20386.35|9
1640516730000|2021-12-26 11:05:30|20506.36|20386.36|20507.85|20387.85|20507.85|20387.85|20506.01|20386.01|10
1640516740000|2021-12-26 11:05:40|20507.93|20387.93|20510|20390|20510|20390|20507.93|20387.93|10
1640516750000|2021-12-26 11:05:50|20510.46|20390.46|20509.57|20389.57|20511.18|20391.18|20509.57|20389.57|10
1640516760000|2021-12-26 11:06:00|20509.41|20389.41|20510.51|20390.51|20510.51|20390.51|20509.41|20389.41|10
1640516770000|2021-12-26 11:06:10|20510.78|20390.78|20512.89|20392.89|20512.89|20392.89|20510.78|20390.78|10
1640516780000|2021-12-26 11:06:20|20512.57|20392.57|20512.78|20392.78|20513.12|20393.12|20512.57|20392.57|10
1640516790000|2021-12-26 11:06:30|20512.57|20392.57|20511.82|20391.82|20512.57|20392.57|20511.66|20391.66|10
1640516800000|2021-12-26 11:06:40|20511.7|20391.7|20510.83|20390.83|20511.7|20391.7|20510.37|20390.37|9
1640516810000|2021-12-26 11:06:50|20510.87|20390.87|20510.55|20390.55|20511.34|20391.34|20510.21|20390.21|10
1640516820000|2021-12-26 11:07:00|20510.44|20390.44|20508.95|20388.95|20511.02|20391.02|20508.26|20388.26|10
1640516830000|2021-12-26 11:07:10|20509.2|20389.2|20508.51|20388.51|20509.71|20389.71|20508.47|20388.47|10
1640516840000|2021-12-26 11:07:20|20508.27|20388.27|20508.78|20388.78|20508.97|20388.97|20508.05|20388.05|9
1640516850000|2021-12-26 11:07:30|20508.74|20388.74|20507.97|20387.97|20508.8|20388.8|20507.94|20387.94|9
1640516860000|2021-12-26 11:07:40|20507.44|20387.44|20507.83|20387.83|20508.57|20388.57|20507.33|20387.33|10
1640516870000|2021-12-26 11:07:50|20507.68|20387.68|20507.69|20387.69|20507.83|20387.83|20507.33|20387.33|10
1640516880000|2021-12-26 11:08:00|20507.43|20387.43|20508.29|20388.29|20508.29|20388.29|20507.43|20387.43|10
1640516890000|2021-12-26 11:08:10|20508.34|20388.34|20508.99|20388.99|20509.78|20389.78|20508.34|20388.34|10
1640516900000|2021-12-26 11:08:20|20508.69|20388.69|20509.9|20389.9|20509.9|20389.9|20508.69|20388.69|9
1640516910000|2021-12-26 11:08:30|20510.05|20390.05|20512.09|20392.09|20512.09|20392.09|20510.05|20390.05|10
1640516920000|2021-12-26 11:08:40|20512.16|20392.16|20512.63|20392.63|20514.59|20394.59|20512.09|20392.09|10
1640516930000|2021-12-26 11:08:50|20513.73|20393.73|20519.08|20399.08|20519.08|20399.08|20513.73|20393.73|10
1640516940000|2021-12-26 11:09:00|20519.39|20399.39|20519.13|20399.13|20519.68|20399.68|20518.85|20398.85|10
1640516950000|2021-12-26 11:09:10|20519.02|20399.02|20519.37|20399.37|20519.5|20399.5|20518.5|20398.5|10
1640516960000|2021-12-26 11:09:20|20519.32|20399.32|20521.44|20401.44|20521.44|20401.44|20519.32|20399.32|10
1640516970000|2021-12-26 11:09:30|20521.56|20401.56|20520.33|20400.33|20522.16|20402.16|20520.33|20400.33|10
1640516980000|2021-12-26 11:09:40|20520.09|20400.09|20518.88|20398.88|20520.09|20400.09|20518.88|20398.88|10
1640516990000|2021-12-26 11:09:50|20518.47|20398.47|20518.77|20398.77|20518.84|20398.84|20518.22|20398.22|10
1640517000000|2021-12-26 11:10:00|20518.91|20398.91|20519.12|20399.12|20519.72|20399.72|20518.63|20398.63|9
1640517010000|2021-12-26 11:10:10|20519.58|20399.58|20521.54|20401.54|20521.85|20401.85|20519.58|20399.58|10
1640517020000|2021-12-26 11:10:20|20521.47|20401.47|20517.7|20397.7|20521.47|20401.47|20517.7|20397.7|10
1640517030000|2021-12-26 11:10:30|20517.86|20397.86|20519.32|20399.32|20519.32|20399.32|20517.55|20397.55|9
1640517040000|2021-12-26 11:10:40|20519.01|20399.01|20519.4|20399.4|20520.22|20400.22|20519.01|20399.01|10
1640517050000|2021-12-26 11:10:50|20519.19|20399.19|20519.18|20399.18|20519.23|20399.23|20518.78|20398.78|9
1640517060000|2021-12-26 11:11:00|20518.77|20398.77|20519.74|20399.74|20520.07|20400.07|20518.77|20398.77|10
1640517070000|2021-12-26 11:11:10|20519.84|20399.84|20520.84|20400.84|20520.99|20400.99|20519.81|20399.81|9
1640517080000|2021-12-26 11:11:20|20520.71|20400.71|20522.68|20402.68|20523.4|20403.4|20520.71|20400.71|10
1640517090000|2021-12-26 11:11:30|20522.04|20402.04|20519.99|20399.99|20522.04|20402.04|20519.67|20399.67|10
1640517100000|2021-12-26 11:11:40|20520.54|20400.54|20520.2|20400.2|20521.45|20401.45|20520.2|20400.2|10
1640517110000|2021-12-26 11:11:50|20520|20400|20518.9|20398.9|20520|20400|20518.7|20398.7|10
1640517120000|2021-12-26 11:12:00|20518.52|20398.52|20517.6|20397.6|20518.52|20398.52|20517.21|20397.21|9
1640517130000|2021-12-26 11:12:10|20517.17|20397.17|20517.12|20397.12|20517.59|20397.59|20517.09|20397.09|10
1640517140000|2021-12-26 11:12:20|20517.13|20397.13|20517.51|20397.51|20517.51|20397.51|20517.07|20397.07|9
1640517150000|2021-12-26 11:12:30|20517.32|20397.32|20517.54|20397.54|20517.93|20397.93|20516.94|20396.94|10
1640517160000|2021-12-26 11:12:40|20517.61|20397.61|20517.5|20397.5|20517.61|20397.61|20516.38|20396.38|10
1640517170000|2021-12-26 11:12:50|20517.79|20397.79|20518.65|20398.65|20518.73|20398.73|20517.79|20397.79|8
1640517180000|2021-12-26 11:13:00|20518.8|20398.8|20516.31|20396.31|20518.98|20398.98|20516.31|20396.31|9
1640517190000|2021-12-26 11:13:10|20516.07|20396.07|20513.15|20393.15|20516.07|20396.07|20512.91|20392.91|10
1640517200000|2021-12-26 11:13:20|20513.09|20393.09|20510.86|20390.86|20513.09|20393.09|20510.86|20390.86|9
1640517210000|2021-12-26 11:13:30|20510.95|20390.95|20511.55|20391.55|20511.56|20391.56|20509.83|20389.83|10
1640517220000|2021-12-26 11:13:40|20511.35|20391.35|20510.73|20390.73|20511.43|20391.43|20510.36|20390.36|10
1640517230000|2021-12-26 11:13:50|20511.03|20391.03|20510.15|20390.15|20511.03|20391.03|20510.15|20390.15|9
1640517240000|2021-12-26 11:14:00|20510.18|20390.18|20509.48|20389.48|20510.34|20390.34|20509.08|20389.08|10
1640517250000|2021-12-26 11:14:10|20509.95|20389.95|20508.12|20388.12|20509.95|20389.95|20508.12|20388.12|10
1640517260000|2021-12-26 11:14:20|20507.84|20387.84|20505.52|20385.52|20507.95|20387.95|20505.52|20385.52|9
1640517270000|2021-12-26 11:14:30|20505.56|20385.56|20500.61|20380.61|20505.56|20385.56|20500.61|20380.61|10
1640517280000|2021-12-26 11:14:40|20500.16|20380.16|20498.28|20378.28|20500.16|20380.16|20498.15|20378.15|10
1640517290000|2021-12-26 11:14:50|20498.29|20378.29|20495.64|20375.64|20498.29|20378.29|20495.62|20375.62|10
1640517300000|2021-12-26 11:15:00|20495.42|20375.42|20494.13|20374.13|20495.42|20375.42|20493.84|20373.84|10
1640517310000|2021-12-26 11:15:10|20494.36|20374.36|20495.43|20375.43|20495.99|20375.99|20494.36|20374.36|10
1640517320000|2021-12-26 11:15:20|20495.29|20375.29|20495.8|20375.8|20495.8|20375.8|20494.71|20374.71|10
1640517330000|2021-12-26 11:15:30|20496.15|20376.15|20495.62|20375.62|20496.69|20376.69|20495.4|20375.4|10
1640517340000|2021-12-26 11:15:40|20495.2|20375.2|20495.22|20375.22|20495.6|20375.6|20495.2|20375.2|10
1640517350000|2021-12-26 11:15:50|20495.1|20375.1|20494.28|20374.28|20495.29|20375.29|20494.28|20374.28|9
1640517360000|2021-12-26 11:16:00|20494.25|20374.25|20491.62|20371.62|20494.25|20374.25|20491.62|20371.62|9
1640517370000|2021-12-26 11:16:10|20491.68|20371.68|20489.77|20369.77|20491.68|20371.68|20489.53|20369.53|10
1640517380000|2021-12-26 11:16:20|20489.61|20369.61|20488.84|20368.84|20490.13|20370.13|20488.84|20368.84|10
1640517390000|2021-12-26 11:16:30|20488.68|20368.68|20488.61|20368.61|20488.68|20368.68|20488.02|20368.02|9
1640517400000|2021-12-26 11:16:40|20488.58|20368.58|20486.51|20366.51|20488.58|20368.58|20486.51|20366.51|10
1640517410000|2021-12-26 11:16:50|20486.43|20366.43|20485.23|20365.23|20486.45|20366.45|20485.23|20365.23|10
1640517420000|2021-12-26 11:17:00|20485.49|20365.49|20485.52|20365.52|20485.73|20365.73|20485.28|20365.28|10
1640517430000|2021-12-26 11:17:10|20485.36|20365.36|20487.62|20367.62|20487.62|20367.62|20485.36|20365.36|10
1640517440000|2021-12-26 11:17:20|20487.94|20367.94|20487.29|20367.29|20487.94|20367.94|20487.29|20367.29|9
1640517450000|2021-12-26 11:17:30|20487.55|20367.55|20485.93|20365.93|20487.55|20367.55|20485.92|20365.92|9
1640517460000|2021-12-26 11:17:40|20486.27|20366.27|20485.69|20365.69|20486.27|20366.27|20485.25|20365.25|10
1640517470000|2021-12-26 11:17:50|20485.83|20365.83|20485.72|20365.72|20486.26|20366.26|20485.53|20365.53|10
1640517480000|2021-12-26 11:18:00|20486.9|20366.9|20486.11|20366.11|20487.05|20367.05|20486.11|20366.11|9
1640517490000|2021-12-26 11:18:10|20486.02|20366.02|20485.18|20365.18|20486.11|20366.11|20485.18|20365.18|8
1640517500000|2021-12-26 11:18:20|20484.02|20364.02|20485.46|20365.46|20485.65|20365.65|20484.02|20364.02|10
1640517510000|2021-12-26 11:18:30|20485.67|20365.67|20484.26|20364.26|20485.67|20365.67|20484.26|20364.26|9
1640517520000|2021-12-26 11:18:40|20484.57|20364.57|20486.15|20366.15|20486.15|20366.15|20484.57|20364.57|10
1640517530000|2021-12-26 11:18:50|20485.62|20365.62|20486.64|20366.64|20486.64|20366.64|20484.63|20364.63|10
1640517540000|2021-12-26 11:19:00|20487.38|20367.38|20487.91|20367.91|20488.25|20368.25|20487.23|20367.23|10
1640517550000|2021-12-26 11:19:10|20488.07|20368.07|20489.16|20369.16|20489.49|20369.49|20488.07|20368.07|10
1640517560000|2021-12-26 11:19:20|20488.99|20368.99|20490.73|20370.73|20490.73|20370.73|20488.91|20368.91|10
1640517570000|2021-12-26 11:19:30|20490.82|20370.82|20495.49|20375.49|20495.49|20375.49|20490.82|20370.82|10
1640517580000|2021-12-26 11:19:40|20495.05|20375.05|20496.1|20376.1|20496.1|20376.1|20495.05|20375.05|10
1640517590000|2021-12-26 11:19:50|20496.03|20376.03|20496.52|20376.52|20496.52|20376.52|20496.01|20376.01|10
1640517600000|2021-12-26 11:20:00|20496.4|20376.4|20496.93|20376.93|20497.06|20377.06|20496.34|20376.34|10
1640517610000|2021-12-26 11:20:10|20498.06|20378.06|20500.04|20380.04|20500.04|20380.04|20497.85|20377.85|10
1640517620000|2021-12-26 11:20:20|20499.96|20379.96|20501.68|20381.68|20501.68|20381.68|20499.96|20379.96|10
1640517630000|2021-12-26 11:20:30|20501.95|20381.95|20505.06|20385.06|20505.06|20385.06|20501.89|20381.89|10
1640517640000|2021-12-26 11:20:40|20505.21|20385.21|20506.56|20386.56|20506.65|20386.65|20505.21|20385.21|10
1640517650000|2021-12-26 11:20:50|20506.05|20386.05|20508.71|20388.71|20508.71|20388.71|20506.05|20386.05|10
1640517660000|2021-12-26 11:21:00|20508.95|20388.95|20506.34|20386.34|20509.27|20389.27|20506.34|20386.34|10
1640517670000|2021-12-26 11:21:10|20506.83|20386.83|20506.31|20386.31|20506.83|20386.83|20506.13|20386.13|10
1640517680000|2021-12-26 11:21:20|20506.28|20386.28|20506.69|20386.69|20506.69|20386.69|20506.09|20386.09|9
1640517690000|2021-12-26 11:21:30|20506.67|20386.67|20508.28|20388.28|20508.28|20388.28|20506.44|20386.44|8
1640517700000|2021-12-26 11:21:40|20507.13|20387.13|20508.6|20388.6|20508.6|20388.6|20506.3|20386.3|9
1640517710000|2021-12-26 11:21:50|20508.77|20388.77|20509.48|20389.48|20509.58|20389.58|20508.77|20388.77|10
1640517720000|2021-12-26 11:22:00|20509.5|20389.5|20508.07|20388.07|20510.03|20390.03|20508.07|20388.07|8
1640517730000|2021-12-26 11:22:10|20508.65|20388.65|20508.48|20388.48|20508.65|20388.65|20507.14|20387.14|10
1640517740000|2021-12-26 11:22:20|20508.35|20388.35|20507.49|20387.49|20508.36|20388.36|20507.48|20387.48|9
1640517750000|2021-12-26 11:22:30|20507.74|20387.74|20507.36|20387.36|20508.11|20388.11|20507.23|20387.23|9
1640517760000|2021-12-26 11:22:40|20507.37|20387.37|20507.34|20387.34|20507.62|20387.62|20507.18|20387.18|9
1640517770000|2021-12-26 11:22:50|20508.03|20388.03|20510.72|20390.72|20510.97|20390.97|20508.03|20388.03|9
1640517780000|2021-12-26 11:23:00|20511.02|20391.02|20514.05|20394.05|20514.05|20394.05|20511.02|20391.02|10
1640517790000|2021-12-26 11:23:10|20514.07|20394.07|20519.87|20399.87|20519.87|20399.87|20514.07|20394.07|10
1640517800000|2021-12-26 11:23:20|20520.04|20400.04|20520.28|20400.28|20521.23|20401.23|20519.97|20399.97|10
1640517810000|2021-12-26 11:23:30|20520.37|20400.37|20517.57|20397.57|20520.52|20400.52|20517.57|20397.57|9
1640517820000|2021-12-26 11:23:40|20517.55|20397.55|20514.05|20394.05|20517.74|20397.74|20514.05|20394.05|10
1640517830000|2021-12-26 11:23:50|20513.69|20393.69|20514.3|20394.3|20514.3|20394.3|20513.67|20393.67|9
1640517840000|2021-12-26 11:24:00|20513.93|20393.93|20514.58|20394.58|20514.83|20394.83|20513.6|20393.6|10
1640517850000|2021-12-26 11:24:10|20514.37|20394.37|20513.09|20393.09|20514.52|20394.52|20512.98|20392.98|9
1640517860000|2021-12-26 11:24:20|20513|20393|20514.9|20394.9|20514.93|20394.93|20512.82|20392.82|10
1640517870000|2021-12-26 11:24:30|20514.87|20394.87|20514.5|20394.5|20514.87|20394.87|20514.42|20394.42|10
1640517880000|2021-12-26 11:24:40|20514.49|20394.49|20513.94|20393.94|20514.49|20394.49|20513.73|20393.73|10
1640517890000|2021-12-26 11:24:50|20514.05|20394.05|20514.82|20394.82|20515.25|20395.25|20513.88|20393.88|10
1640517900000|2021-12-26 11:25:00|20514.94|20394.94|20514.25|20394.25|20514.96|20394.96|20514.11|20394.11|10
1640517910000|2021-12-26 11:25:10|20514.26|20394.26|20510.6|20390.6|20514.26|20394.26|20510.6|20390.6|10
1640517920000|2021-12-26 11:25:20|20510.26|20390.26|20511.07|20391.07|20511.07|20391.07|20510.11|20390.11|10
1640517930000|2021-12-26 11:25:30|20510.88|20390.88|20511.51|20391.51|20511.51|20391.51|20510.88|20390.88|7
1640517940000|2021-12-26 11:25:40|20511.8|20391.8|20510.76|20390.76|20511.8|20391.8|20510.64|20390.64|8
1640517950000|2021-12-26 11:25:50|20510.71|20390.71|20511.88|20391.88|20511.88|20391.88|20510.71|20390.71|9
1640517960000|2021-12-26 11:26:00|20511.89|20391.89|20511.37|20391.37|20512.01|20392.01|20511.37|20391.37|10
1640517970000|2021-12-26 11:26:10|20511.06|20391.06|20510.9|20390.9|20511.7|20391.7|20510.8|20390.8|10
1640517980000|2021-12-26 11:26:20|20510.75|20390.75|20511.73|20391.73|20511.73|20391.73|20510.75|20390.75|10
1640517990000|2021-12-26 11:26:30|20511.57|20391.57|20511.31|20391.31|20511.58|20391.58|20511.03|20391.03|8
1640518000000|2021-12-26 11:26:40|20511.19|20391.19|20512.12|20392.12|20512.12|20392.12|20511|20391|9
1640518010000|2021-12-26 11:26:50|20511.85|20391.85|20511.2|20391.2|20512.8|20392.8|20510.56|20390.56|9
1640518020000|2021-12-26 11:27:00|20511.29|20391.29|20509.58|20389.58|20511.35|20391.35|20509.58|20389.58|9
1640518030000|2021-12-26 11:27:10|20509.84|20389.84|20510.61|20390.61|20510.64|20390.64|20509.84|20389.84|10
1640518040000|2021-12-26 11:27:20|20511.35|20391.35|20512.47|20392.47|20513.08|20393.08|20511.35|20391.35|10
1640518050000|2021-12-26 11:27:30|20511.96|20391.96|20510.78|20390.78|20511.96|20391.96|20510.24|20390.24|10
1640518060000|2021-12-26 11:27:40|20510.94|20390.94|20511.92|20391.92|20512.16|20392.16|20510.38|20390.38|10
1640518070000|2021-12-26 11:27:50|20512.11|20392.11|20513.4|20393.4|20513.4|20393.4|20511.7|20391.7|10
1640518080000|2021-12-26 11:28:00|20514.04|20394.04|20514.56|20394.56|20514.56|20394.56|20513.7|20393.7|10
1640518090000|2021-12-26 11:28:10|20514.57|20394.57|20515.24|20395.24|20515.24|20395.24|20514.28|20394.28|10
1640518100000|2021-12-26 11:28:20|20515.27|20395.27|20514.6|20394.6|20515.82|20395.82|20514.6|20394.6|9
1640518110000|2021-12-26 11:28:30|20514.55|20394.55|20514.93|20394.93|20515.47|20395.47|20514.55|20394.55|7
1640518120000|2021-12-26 11:28:40|20514.46|20394.46|20514.76|20394.76|20515.29|20395.29|20514.35|20394.35|10
1640518130000|2021-12-26 11:28:50|20514.61|20394.61|20513.73|20393.73|20514.62|20394.62|20513.73|20393.73|10
1640518140000|2021-12-26 11:29:00|20513.71|20393.71|20513.21|20393.21|20513.73|20393.73|20513.2|20393.2|10
1640518150000|2021-12-26 11:29:10|20513.48|20393.48|20512.38|20392.38|20513.74|20393.74|20512.32|20392.32|10
1640518160000|2021-12-26 11:29:20|20512.39|20392.39|20510.2|20390.2|20512.39|20392.39|20510.2|20390.2|10
1640518170000|2021-12-26 11:29:30|20509.99|20389.99|20508.58|20388.58|20510.02|20390.02|20508.58|20388.58|10
1640518180000|2021-12-26 11:29:40|20508.55|20388.55|20509.08|20389.08|20509.08|20389.08|20507.93|20387.93|10
1640518190000|2021-12-26 11:29:50|20508.77|20388.77|20506.56|20386.56|20508.77|20388.77|20506.56|20386.56|10
1640518200000|2021-12-26 11:30:00|20506.67|20386.67|20503.95|20383.95|20506.67|20386.67|20503.78|20383.78|10
1640518210000|2021-12-26 11:30:10|20504.13|20384.13|20501.22|20381.22|20504.23|20384.23|20501.22|20381.22|10
1640518220000|2021-12-26 11:30:20|20501.36|20381.36|20501.78|20381.78|20501.8|20381.8|20500.44|20380.44|10
1640518230000|2021-12-26 11:30:30|20501.79|20381.79|20501.08|20381.08|20501.79|20381.79|20499.44|20379.44|10
1640518240000|2021-12-26 11:30:40|20501.52|20381.52|20502.24|20382.24|20502.51|20382.51|20501.52|20381.52|9
1640518250000|2021-12-26 11:30:50|20501.81|20381.81|20499.23|20379.23|20501.81|20381.81|20499.16|20379.16|10
1640518260000|2021-12-26 11:31:00|20497.01|20377.01|20496.83|20376.83|20497.41|20377.41|20496.83|20376.83|9
1640518270000|2021-12-26 11:31:10|20496.07|20376.07|20497.32|20377.32|20497.32|20377.32|20496.07|20376.07|10
1640518280000|2021-12-26 11:31:20|20497.42|20377.42|20495.8|20375.8|20498.1|20378.1|20495.8|20375.8|10
1640518290000|2021-12-26 11:31:30|20496.17|20376.17|20496.81|20376.81|20497.13|20377.13|20496.17|20376.17|10
1640518300000|2021-12-26 11:31:40|20496.39|20376.39|20495.62|20375.62|20496.92|20376.92|20495.62|20375.62|10
1640518310000|2021-12-26 11:31:50|20495.97|20375.97|20497.15|20377.15|20497.18|20377.18|20495.74|20375.74|10
1640518320000|2021-12-26 11:32:00|20496.76|20376.76|20496.7|20376.7|20497.76|20377.76|20496.61|20376.61|9
1640518330000|2021-12-26 11:32:10|20496.68|20376.68|20496.59|20376.59|20496.79|20376.79|20496.16|20376.16|10
1640518340000|2021-12-26 11:32:20|20496.44|20376.44|20497.41|20377.41|20497.52|20377.52|20496.44|20376.44|10
1640518350000|2021-12-26 11:32:30|20497.76|20377.76|20497.97|20377.97|20497.97|20377.97|20497.34|20377.34|10
1640518360000|2021-12-26 11:32:40|20498.23|20378.23|20497.08|20377.08|20498.23|20378.23|20497.08|20377.08|10
1640518370000|2021-12-26 11:32:50|20497.27|20377.27|20498.16|20378.16|20498.2|20378.2|20497.27|20377.27|10
1640518380000|2021-12-26 11:33:00|20498.25|20378.25|20501.77|20381.77|20501.77|20381.77|20496.98|20376.98|10
1640518390000|2021-12-26 11:33:10|20501.84|20381.84|20503.99|20383.99|20503.99|20383.99|20501.84|20381.84|9
1640518400000|2021-12-26 11:33:20|20503.25|20383.25|20503.36|20383.36|20504.23|20384.23|20502.68|20382.68|8
1640518410000|2021-12-26 11:33:30|20503.38|20383.38|20503.91|20383.91|20504.03|20384.03|20502.59|20382.59|10
1640518420000|2021-12-26 11:33:40|20503.63|20383.63|20502.53|20382.53|20503.73|20383.73|20502.53|20382.53|7
1640518430000|2021-12-26 11:33:50|20502.38|20382.38|20502.71|20382.71|20502.71|20382.71|20502.17|20382.17|10
1640518440000|2021-12-26 11:34:00|20502.84|20382.84|20502.49|20382.49|20503.5|20383.5|20502.49|20382.49|10
1640518450000|2021-12-26 11:34:10|20502.41|20382.41|20499.99|20379.99|20502.41|20382.41|20499.99|20379.99|10
1640518460000|2021-12-26 11:34:20|20499.52|20379.52|20495.66|20375.66|20499.52|20379.52|20495.66|20375.66|10
1640518470000|2021-12-26 11:34:30|20494.95|20374.95|20485.89|20365.89|20494.95|20374.95|20485.89|20365.89|10
1640518480000|2021-12-26 11:34:40|20483.2|20363.2|20476.43|20356.43|20483.2|20363.2|20476.39|20356.39|9
1640518490000|2021-12-26 11:34:50|20476.41|20356.41|20472.5|20352.5|20476.41|20356.41|20472.5|20352.5|10
1640518500000|2021-12-26 11:35:00|20472.63|20352.63|20469.49|20349.49|20472.63|20352.63|20469.49|20349.49|10
1640518510000|2021-12-26 11:35:10|20469.42|20349.42|20471.77|20351.77|20471.8|20351.8|20468.9|20348.9|10
1640518520000|2021-12-26 11:35:20|20471.2|20351.2|20468.14|20348.14|20471.29|20351.29|20468.14|20348.14|10
1640518530000|2021-12-26 11:35:30|20467.23|20347.23|20461.14|20341.14|20467.23|20347.23|20461.14|20341.14|10
1640518540000|2021-12-26 11:35:40|20460.16|20340.16|20453.41|20333.41|20460.16|20340.16|20453.41|20333.41|10
1640518550000|2021-12-26 11:35:50|20453.66|20333.66|20443.14|20323.14|20453.66|20333.66|20443.14|20323.14|10
1640518560000|2021-12-26 11:36:00|20439.16|20319.16|20424.8|20304.8|20439.16|20319.16|20424.8|20304.8|10
1640518570000|2021-12-26 11:36:10|20423.89|20303.89|20415.16|20295.16|20423.91|20303.91|20414.38|20294.38|10
1640518580000|2021-12-26 11:36:20|20414.16|20294.16|20410.6|20290.6|20414.16|20294.16|20410.22|20290.22|10
1640518590000|2021-12-26 11:36:30|20411.48|20291.48|20410.99|20290.99|20411.48|20291.48|20410.45|20290.45|10
1640518600000|2021-12-26 11:36:40|20410.94|20290.94|20410.7|20290.7|20414.06|20294.06|20410.7|20290.7|10
1640518610000|2021-12-26 11:36:50|20410.01|20290.01|20407.55|20287.55|20410.23|20290.23|20407.55|20287.55|10
1640518620000|2021-12-26 11:37:00|20407.44|20287.44|20407.08|20287.08|20407.63|20287.63|20406.38|20286.38|10
1640518630000|2021-12-26 11:37:10|20406.39|20286.39|20407.33|20287.33|20407.35|20287.35|20406.16|20286.16|10
1640518640000|2021-12-26 11:37:20|20407.16|20287.16|20407.96|20287.96|20407.96|20287.96|20406.26|20286.26|10
1640518650000|2021-12-26 11:37:30|20408.99|20288.99|20411.43|20291.43|20411.43|20291.43|20408.99|20288.99|10
1640518660000|2021-12-26 11:37:40|20411.38|20291.38|20415.3|20295.3|20415.3|20295.3|20411.33|20291.33|9
1640518670000|2021-12-26 11:37:50|20415.71|20295.71|20419.82|20299.82|20419.82|20299.82|20415.71|20295.71|10
1640518680000|2021-12-26 11:38:00|20419.75|20299.75|20420.2|20300.2|20420.56|20300.56|20419.42|20299.42|8
1640518690000|2021-12-26 11:38:10|20420.63|20300.63|20419.97|20299.97|20420.63|20300.63|20419.97|20299.97|9
1640518700000|2021-12-26 11:38:20|20419.77|20299.77|20420.81|20300.81|20421.2|20301.2|20418.9|20298.9|10
1640518710000|2021-12-26 11:38:30|20421.06|20301.06|20420.26|20300.26|20421.06|20301.06|20419.56|20299.56|10
1640518720000|2021-12-26 11:38:40|20420.52|20300.52|20424.4|20304.4|20424.63|20304.63|20420.52|20300.52|10
1640518730000|2021-12-26 11:38:50|20424.24|20304.24|20425.32|20305.32|20425.44|20305.44|20424.24|20304.24|10
1640518740000|2021-12-26 11:39:00|20424.91|20304.91|20426.52|20306.52|20426.85|20306.85|20424.36|20304.36|10
1640518750000|2021-12-26 11:39:10|20427.3|20307.3|20427.21|20307.21|20427.88|20307.88|20426.02|20306.02|10
1640518760000|2021-12-26 11:39:20|20426.91|20306.91|20427.94|20307.94|20427.94|20307.94|20426.91|20306.91|8
1640518770000|2021-12-26 11:39:30|20427.03|20307.03|20424.47|20304.47|20427.03|20307.03|20424.07|20304.07|10
1640518780000|2021-12-26 11:39:40|20424.31|20304.31|20422.89|20302.89|20424.31|20304.31|20422.11|20302.11|10
1640518790000|2021-12-26 11:39:50|20422.79|20302.79|20419.25|20299.25|20422.79|20302.79|20419.25|20299.25|10
1640518800000|2021-12-26 11:40:00|20419.58|20299.58|20416.8|20296.8|20419.58|20299.58|20416.8|20296.8|10
1640518810000|2021-12-26 11:40:10|20416.67|20296.67|20412.24|20292.24|20416.67|20296.67|20412.24|20292.24|10
1640518820000|2021-12-26 11:40:20|20412.08|20292.08|20406.82|20286.82|20412.08|20292.08|20406.75|20286.75|10
1640518830000|2021-12-26 11:40:30|20407.17|20287.17|20406.86|20286.86|20408.08|20288.08|20406.79|20286.79|9
1640518840000|2021-12-26 11:40:40|20406.94|20286.94|20401.48|20281.48|20406.94|20286.94|20401.48|20281.48|10
1640518850000|2021-12-26 11:40:50|20400.25|20280.25|20397.01|20277.01|20400.32|20280.32|20396.7|20276.7|10
1640518860000|2021-12-26 11:41:00|20395.42|20275.42|20385.31|20265.31|20395.42|20275.42|20385.09|20265.09|10
1640518870000|2021-12-26 11:41:10|20384.62|20264.62|20380.89|20260.89|20384.62|20264.62|20380.89|20260.89|10
1640518880000|2021-12-26 11:41:20|20380.61|20260.61|20377.9|20257.9|20380.61|20260.61|20377.9|20257.9|10
1640518890000|2021-12-26 11:41:30|20377.37|20257.37|20377.27|20257.27|20377.37|20257.37|20376.57|20256.57|10
1640518900000|2021-12-26 11:41:40|20376.99|20256.99|20378.37|20258.37|20378.67|20258.67|20376.99|20256.99|10
1640518910000|2021-12-26 11:41:50|20378.67|20258.67|20379.57|20259.57|20379.57|20259.57|20378.67|20258.67|9
1640518920000|2021-12-26 11:42:00|20379.98|20259.98|20380.62|20260.62|20380.66|20260.66|20379.98|20259.98|8
1640518930000|2021-12-26 11:42:10|20380.98|20260.98|20384.21|20264.21|20384.22|20264.22|20380.98|20260.98|10
1640518940000|2021-12-26 11:42:20|20384.33|20264.33|20386.32|20266.32|20386.32|20266.32|20384.02|20264.02|10
1640518950000|2021-12-26 11:42:30|20386.74|20266.74|20388.93|20268.93|20388.93|20268.93|20386.67|20266.67|10
1640518960000|2021-12-26 11:42:40|20389.48|20269.48|20393.48|20273.48|20393.7|20273.7|20389.33|20269.33|10
1640518970000|2021-12-26 11:42:50|20393.58|20273.58|20394.46|20274.46|20395.11|20275.11|20393.58|20273.58|10
1640518980000|2021-12-26 11:43:00|20393.43|20273.43|20392.35|20272.35|20393.43|20273.43|20391.87|20271.87|10
1640518990000|2021-12-26 11:43:10|20392.4|20272.4|20395.04|20275.04|20395.04|20275.04|20392.31|20272.31|10
1640519000000|2021-12-26 11:43:20|20395.8|20275.8|20397.88|20277.88|20397.88|20277.88|20395.12|20275.12|10
1640519010000|2021-12-26 11:43:30|20397.83|20277.83|20396.48|20276.48|20397.95|20277.95|20396.2|20276.2|10
1640519020000|2021-12-26 11:43:40|20396.63|20276.63|20398.64|20278.64|20398.64|20278.64|20396.21|20276.21|10
1640519030000|2021-12-26 11:43:50|20398.75|20278.75|20401.09|20281.09|20401.09|20281.09|20398.12|20278.12|10
1640519040000|2021-12-26 11:44:00|20401.16|20281.16|20402.46|20282.46|20402.63|20282.63|20401.16|20281.16|9
1640519050000|2021-12-26 11:44:10|20402.56|20282.56|20403.61|20283.61|20403.61|20283.61|20402.14|20282.14|10
1640519060000|2021-12-26 11:44:20|20404.13|20284.13|20405.18|20285.18|20405.18|20285.18|20403.89|20283.89|10
1640519070000|2021-12-26 11:44:30|20405.24|20285.24|20405.65|20285.65|20406.81|20286.81|20405.24|20285.24|10
1640519080000|2021-12-26 11:44:40|20406.11|20286.11|20409.31|20289.31|20409.42|20289.42|20406.11|20286.11|9
1640519090000|2021-12-26 11:44:50|20409.55|20289.55|20411.35|20291.35|20411.35|20291.35|20409.55|20289.55|10
1640519100000|2021-12-26 11:45:00|20411.16|20291.16|20411.63|20291.63|20411.72|20291.72|20410.51|20290.51|10
1640519110000|2021-12-26 11:45:10|20411.84|20291.84|20411.6|20291.6|20411.85|20291.85|20411.5|20291.5|10
1640519120000|2021-12-26 11:45:20|20411.64|20291.64|20410.06|20290.06|20411.64|20291.64|20410|20290|10
1640519130000|2021-12-26 11:45:30|20409.55|20289.55|20409.07|20289.07|20410.34|20290.34|20409.07|20289.07|10
1640519140000|2021-12-26 11:45:40|20408.98|20288.98|20405.96|20285.96|20409.53|20289.53|20405.96|20285.96|10
1640519150000|2021-12-26 11:45:50|20405.64|20285.64|20403.28|20283.28|20405.64|20285.64|20403.17|20283.17|10
1640519160000|2021-12-26 11:46:00|20403.16|20283.16|20399.53|20279.53|20403.16|20283.16|20399.53|20279.53|10
1640519170000|2021-12-26 11:46:10|20399.39|20279.39|20396.79|20276.79|20399.39|20279.39|20396.79|20276.79|10
1640519180000|2021-12-26 11:46:20|20396.83|20276.83|20392.05|20272.05|20396.83|20276.83|20392.05|20272.05|10
1640519190000|2021-12-26 11:46:30|20391.46|20271.46|20385.5|20265.5|20391.46|20271.46|20385.5|20265.5|9
1640519200000|2021-12-26 11:46:40|20385.12|20265.12|20383.89|20263.89|20385.12|20265.12|20383.89|20263.89|10
1640519210000|2021-12-26 11:46:50|20383.88|20263.88|20372.4|20252.4|20383.88|20263.88|20372.4|20252.4|10
1640519220000|2021-12-26 11:47:00|20372.57|20252.57|20352.96|20232.96|20372.57|20252.57|20352.96|20232.96|10
1640519230000|2021-12-26 11:47:10|20351.2|20231.2|20342.07|20222.07|20351.2|20231.2|20342.07|20222.07|10
1640519240000|2021-12-26 11:47:20|20341.02|20221.02|20328.63|20208.63|20341.36|20221.36|20328.63|20208.63|10
1640519250000|2021-12-26 11:47:30|20329.03|20209.03|20334.28|20214.28|20334.28|20214.28|20328.82|20208.82|10
1640519260000|2021-12-26 11:47:40|20334.73|20214.73|20338.7|20218.7|20338.8|20218.8|20334.47|20214.47|10
1640519270000|2021-12-26 11:47:50|20339.39|20219.39|20337.67|20217.67|20339.39|20219.39|20337.38|20217.38|10
1640519280000|2021-12-26 11:48:00|20337.59|20217.59|20334.98|20214.98|20337.59|20217.59|20333.85|20213.85|10
1640519290000|2021-12-26 11:48:10|20334.94|20214.94|20331.95|20211.95|20334.94|20214.94|20331.95|20211.95|10
1640519300000|2021-12-26 11:48:20|20331.85|20211.85|20326.71|20206.71|20331.85|20211.85|20326.71|20206.71|10
1640519310000|2021-12-26 11:48:30|20324.25|20204.25|20287.16|20167.16|20324.25|20204.25|20287.16|20167.16|10
1640519320000|2021-12-26 11:48:40|20276.99|20156.99|20277.5|20157.5|20277.5|20157.5|20272.92|20152.92|10
1640519330000|2021-12-26 11:48:50|20277.58|20157.58|20288.47|20168.47|20288.47|20168.47|20277.58|20157.58|10
1640519340000|2021-12-26 11:49:00|20291.19|20171.19|20301.53|20181.53|20301.53|20181.53|20290.88|20170.88|10
1640519350000|2021-12-26 11:49:10|20301.76|20181.76|20321.46|20201.46|20321.46|20201.46|20301.76|20181.76|10
1640519360000|2021-12-26 11:49:20|20321.54|20201.54|20327.07|20207.07|20327.95|20207.95|20320.73|20200.73|10
1640519370000|2021-12-26 11:49:30|20326.31|20206.31|20335.96|20215.96|20336.86|20216.86|20326.31|20206.31|10
1640519380000|2021-12-26 11:49:40|20335.29|20215.29|20334.78|20214.78|20335.29|20215.29|20334.12|20214.12|10
1640519390000|2021-12-26 11:49:50|20335.04|20215.04|20331.05|20211.05|20335.04|20215.04|20331.05|20211.05|10
1640519400000|2021-12-26 11:50:00|20330.69|20210.69|20326.29|20206.29|20330.69|20210.69|20326.29|20206.29|10
1640519410000|2021-12-26 11:50:10|20326.39|20206.39|20321.1|20201.1|20326.39|20206.39|20321.1|20201.1|10
1640519420000|2021-12-26 11:50:20|20320.7|20200.7|20320.68|20200.68|20321.07|20201.07|20319.38|20199.38|10
1640519430000|2021-12-26 11:50:30|20322.95|20202.95|20334.49|20214.49|20334.49|20214.49|20322.95|20202.95|10
1640519440000|2021-12-26 11:50:40|20335.06|20215.06|20340.13|20220.13|20340.78|20220.78|20335.06|20215.06|10
1640519450000|2021-12-26 11:50:50|20340.95|20220.95|20344.73|20224.73|20344.73|20224.73|20340.95|20220.95|10
1640519460000|2021-12-26 11:51:00|20344.54|20224.54|20347.88|20227.88|20347.98|20227.98|20343.69|20223.69|10
1640519470000|2021-12-26 11:51:10|20349.08|20229.08|20353.92|20233.92|20353.92|20233.92|20349.08|20229.08|10
1640519480000|2021-12-26 11:51:20|20354.16|20234.16|20354.53|20234.53|20354.74|20234.74|20353.37|20233.37|10
1640519490000|2021-12-26 11:51:30|20354.44|20234.44|20352.53|20232.53|20354.61|20234.61|20352.53|20232.53|10
1640519500000|2021-12-26 11:51:40|20353.06|20233.06|20347.15|20227.15|20353.06|20233.06|20347.15|20227.15|10
1640519510000|2021-12-26 11:51:50|20346.07|20226.07|20340.83|20220.83|20346.07|20226.07|20340.83|20220.83|10
1640519520000|2021-12-26 11:52:00|20340.61|20220.61|20339.1|20219.1|20340.61|20220.61|20339.1|20219.1|10
1640519530000|2021-12-26 11:52:10|20338.71|20218.71|20334.15|20214.15|20339.17|20219.17|20334.14|20214.14|10
1640519540000|2021-12-26 11:52:20|20334.05|20214.05|20331.65|20211.65|20334.06|20214.06|20331.65|20211.65|10
1640519550000|2021-12-26 11:52:30|20331.81|20211.81|20329.58|20209.58|20331.82|20211.82|20329.58|20209.58|10
1640519560000|2021-12-26 11:52:40|20329.81|20209.81|20327.81|20207.81|20329.94|20209.94|20327.81|20207.81|10
1640519570000|2021-12-26 11:52:50|20328.34|20208.34|20330.13|20210.13|20330.13|20210.13|20328.04|20208.04|9
1640519580000|2021-12-26 11:53:00|20331.11|20211.11|20331.52|20211.52|20331.82|20211.82|20330.78|20210.78|10
1640519590000|2021-12-26 11:53:10|20330.38|20210.38|20332.13|20212.13|20332.71|20212.71|20330.38|20210.38|10
1640519600000|2021-12-26 11:53:20|20332.46|20212.46|20338.36|20218.36|20338.36|20218.36|20332.46|20212.46|10
1640519610000|2021-12-26 11:53:30|20338.37|20218.37|20340.95|20220.95|20341.01|20221.01|20338.37|20218.37|10
1640519620000|2021-12-26 11:53:40|20341.28|20221.28|20341.31|20221.31|20341.42|20221.42|20340.52|20220.52|10
1640519630000|2021-12-26 11:53:50|20341.36|20221.36|20344.86|20224.86|20344.86|20224.86|20341.36|20221.36|10
1640519640000|2021-12-26 11:54:00|20347.61|20227.61|20353.37|20233.37|20353.37|20233.37|20347.61|20227.61|10
1640519650000|2021-12-26 11:54:10|20353.13|20233.13|20354.62|20234.62|20354.62|20234.62|20352.99|20232.99|9
1640519660000|2021-12-26 11:54:20|20354.41|20234.41|20356.08|20236.08|20356.08|20236.08|20354.41|20234.41|10
1640519670000|2021-12-26 11:54:30|20356.22|20236.22|20358.7|20238.7|20358.7|20238.7|20356.22|20236.22|10
1640519680000|2021-12-26 11:54:40|20358.86|20238.86|20361.79|20241.79|20361.79|20241.79|20358.86|20238.86|10
1640519690000|2021-12-26 11:54:50|20362.38|20242.38|20365.51|20245.51|20366.06|20246.06|20362.38|20242.38|9
1640519700000|2021-12-26 11:55:00|20364.9|20244.9|20363.36|20243.36|20365.26|20245.26|20363.36|20243.36|10
1640519710000|2021-12-26 11:55:10|20362.73|20242.73|20356.55|20236.55|20362.73|20242.73|20356.55|20236.55|10
1640519720000|2021-12-26 11:55:20|20356.08|20236.08|20352.74|20232.74|20356.08|20236.08|20352.74|20232.74|10
1640519730000|2021-12-26 11:55:30|20352.91|20232.91|20359.81|20239.81|20359.81|20239.81|20352.91|20232.91|10
1640519740000|2021-12-26 11:55:40|20360.26|20240.26|20361.36|20241.36|20362.01|20242.01|20360.26|20240.26|10
1640519750000|2021-12-26 11:55:50|20361.37|20241.37|20367.37|20247.37|20367.49|20247.49|20361.37|20241.37|10
1640519760000|2021-12-26 11:56:00|20367.79|20247.79|20370.34|20250.34|20370.34|20250.34|20367.79|20247.79|9
1640519770000|2021-12-26 11:56:10|20370.22|20250.22|20369.32|20249.32|20370.74|20250.74|20369.21|20249.21|10
1640519780000|2021-12-26 11:56:20|20369.17|20249.17|20368.31|20248.31|20369.17|20249.17|20368.19|20248.19|10
1640519790000|2021-12-26 11:56:30|20368.22|20248.22|20372.6|20252.6|20372.6|20252.6|20368.22|20248.22|10
1640519800000|2021-12-26 11:56:40|20372.77|20252.77|20372.36|20252.36|20372.79|20252.79|20372.21|20252.21|9
1640519810000|2021-12-26 11:56:50|20372.43|20252.43|20372.45|20252.45|20372.68|20252.68|20371.63|20251.63|10
1640519820000|2021-12-26 11:57:00|20373.54|20253.54|20373.04|20253.04|20373.83|20253.83|20373.04|20253.04|10
1640519830000|2021-12-26 11:57:10|20373.21|20253.21|20374.47|20254.47|20374.47|20254.47|20373.21|20253.21|9
1640519840000|2021-12-26 11:57:20|20374.94|20254.94|20375.73|20255.73|20375.8|20255.8|20374.82|20254.82|9
1640519850000|2021-12-26 11:57:30|20375.88|20255.88|20376.52|20256.52|20376.57|20256.57|20375.88|20255.88|7
1640519860000|2021-12-26 11:57:40|20376.55|20256.55|20375.69|20255.69|20376.55|20256.55|20375.69|20255.69|10
1640519870000|2021-12-26 11:57:50|20375.97|20255.97|20373.65|20253.65|20376.32|20256.32|20373.65|20253.65|10
1640519880000|2021-12-26 11:58:00|20372.97|20252.97|20368.8|20248.8|20372.97|20252.97|20368.8|20248.8|10
1640519890000|2021-12-26 11:58:10|20367.93|20247.93|20365.02|20245.02|20367.93|20247.93|20365.02|20245.02|10
1640519900000|2021-12-26 11:58:20|20364.44|20244.44|20365.52|20245.52|20365.52|20245.52|20364.05|20244.05|10
1640519910000|2021-12-26 11:58:30|20365.5|20245.5|20362.48|20242.48|20365.5|20245.5|20362.48|20242.48|9
1640519920000|2021-12-26 11:58:40|20362.42|20242.42|20363.36|20243.36|20363.36|20243.36|20361.98|20241.98|9
1640519930000|2021-12-26 11:58:50|20363.54|20243.54|20367.7|20247.7|20367.7|20247.7|20363.35|20243.35|9
1640519940000|2021-12-26 11:59:00|20368.27|20248.27|20374.3|20254.3|20374.3|20254.3|20368.27|20248.27|10
1640519950000|2021-12-26 11:59:10|20374.39|20254.39|20376.81|20256.81|20376.81|20256.81|20374.39|20254.39|10
1640519960000|2021-12-26 11:59:20|20376.83|20256.83|20377.06|20257.06|20377.16|20257.16|20376.24|20256.24|10
1640519970000|2021-12-26 11:59:30|20377.28|20257.28|20381.55|20261.55|20381.55|20261.55|20377.28|20257.28|9
1640519980000|2021-12-26 11:59:40|20380.95|20260.95|20381|20261|20381.6|20261.6|20380.83|20260.83|10
1640519990000|2021-12-26 11:59:50|20381.18|20261.18|20380.38|20260.38|20381.38|20261.38|20380.37|20260.37|10
1640520000000|2021-12-26 12:00:00|20380.12|20260.12|20375.83|20255.83|20380.61|20260.61|20375.83|20255.83|10
1640520010000|2021-12-26 12:00:10|20375.26|20255.26|20367.34|20247.34|20375.26|20255.26|20367.34|20247.34|10
1640520020000|2021-12-26 12:00:20|20366.04|20246.04|20364.6|20244.6|20366.08|20246.08|20364.6|20244.6|10
1640520030000|2021-12-26 12:00:30|20364.31|20244.31|20357.33|20237.33|20364.34|20244.34|20357.33|20237.33|10
1640520040000|2021-12-26 12:00:40|20356.58|20236.58|20349.92|20229.92|20356.58|20236.58|20349.92|20229.92|10
1640520050000|2021-12-26 12:00:50|20350.42|20230.42|20348.67|20228.67|20350.42|20230.42|20347.11|20227.11|10
1640520060000|2021-12-26 12:01:00|20348.06|20228.06|20348.34|20228.34|20349.23|20229.23|20348.06|20228.06|10
1640520070000|2021-12-26 12:01:10|20347.98|20227.98|20345.81|20225.81|20347.98|20227.98|20345.58|20225.58|10
1640520080000|2021-12-26 12:01:20|20345.83|20225.83|20343.86|20223.86|20345.83|20225.83|20343.57|20223.57|9
1640520090000|2021-12-26 12:01:30|20343.15|20223.15|20338.85|20218.85|20343.15|20223.15|20338.85|20218.85|10
1640520100000|2021-12-26 12:01:40|20338.67|20218.67|20340.72|20220.72|20340.72|20220.72|20338.67|20218.67|10
1640520110000|2021-12-26 12:01:50|20340.81|20220.81|20344.35|20224.35|20344.35|20224.35|20340.81|20220.81|10
1640520120000|2021-12-26 12:02:00|20344.83|20224.83|20349.53|20229.53|20349.53|20229.53|20344.83|20224.83|10
1640520130000|2021-12-26 12:02:10|20351.25|20231.25|20356.13|20236.13|20356.13|20236.13|20351.16|20231.16|9
1640520140000|2021-12-26 12:02:20|20356.36|20236.36|20358.24|20238.24|20358.53|20238.53|20356.36|20236.36|10
1640520150000|2021-12-26 12:02:30|20358.87|20238.87|20361.83|20241.83|20361.83|20241.83|20358.76|20238.76|9
1640520160000|2021-12-26 12:02:40|20361.76|20241.76|20372.01|20252.01|20372.01|20252.01|20361.76|20241.76|10
1640520170000|2021-12-26 12:02:50|20372.17|20252.17|20378.33|20258.33|20378.33|20258.33|20372.17|20252.17|10
1640520180000|2021-12-26 12:03:00|20379.86|20259.86|20381.82|20261.82|20381.82|20261.82|20379.13|20259.13|10
1640520190000|2021-12-26 12:03:10|20381.37|20261.37|20383.44|20263.44|20383.44|20263.44|20381.37|20261.37|10
1640520200000|2021-12-26 12:03:20|20383.47|20263.47|20383.82|20263.82|20383.86|20263.86|20383.05|20263.05|10
1640520210000|2021-12-26 12:03:30|20383.53|20263.53|20386.21|20266.21|20386.21|20266.21|20382.89|20262.89|10
1640520220000|2021-12-26 12:03:40|20388.06|20268.06|20386.83|20266.83|20388.06|20268.06|20385.43|20265.43|9
1640520230000|2021-12-26 12:03:50|20386.8|20266.8|20387.61|20267.61|20387.61|20267.61|20386.8|20266.8|7
1640520240000|2021-12-26 12:04:00|20387.92|20267.92|20389.05|20269.05|20389.05|20269.05|20385.73|20265.73|10
1640520250000|2021-12-26 12:04:10|20389.76|20269.76|20393.41|20273.41|20393.41|20273.41|20389.76|20269.76|10
1640520260000|2021-12-26 12:04:20|20393.4|20273.4|20395.12|20275.12|20395.54|20275.54|20393.4|20273.4|10
1640520270000|2021-12-26 12:04:30|20395.04|20275.04|20399.67|20279.67|20399.67|20279.67|20395.04|20275.04|9
1640520280000|2021-12-26 12:04:40|20399.82|20279.82|20397.16|20277.16|20401.11|20281.11|20397.16|20277.16|10
1640520290000|2021-12-26 12:04:50|20396.87|20276.87|20394.98|20274.98|20396.99|20276.99|20394.61|20274.61|10
1640520300000|2021-12-26 12:05:00|20394.43|20274.43|20394.32|20274.32|20394.88|20274.88|20394.07|20274.07|10
1640520310000|2021-12-26 12:05:10|20394.43|20274.43|20398.39|20278.39|20398.39|20278.39|20393.94|20273.94|10
1640520320000|2021-12-26 12:05:20|20398.42|20278.42|20398.67|20278.67|20398.91|20278.91|20398.23|20278.23|10
1640520330000|2021-12-26 12:05:30|20399.12|20279.12|20401.06|20281.06|20401.06|20281.06|20398.6|20278.6|10
1640520340000|2021-12-26 12:05:40|20401.23|20281.23|20401.86|20281.86|20401.9|20281.9|20401|20281|10
1640520350000|2021-12-26 12:05:50|20402.18|20282.18|20402.51|20282.51|20403.66|20283.66|20402.18|20282.18|10
1640520360000|2021-12-26 12:06:00|20402.65|20282.65|20403.95|20283.95|20403.98|20283.98|20402.65|20282.65|10
1640520370000|2021-12-26 12:06:10|20403.74|20283.74|20407.28|20287.28|20407.28|20287.28|20403.7|20283.7|10
1640520380000|2021-12-26 12:06:20|20408.39|20288.39|20411.2|20291.2|20411.2|20291.2|20408.39|20288.39|9
1640520390000|2021-12-26 12:06:30|20411.17|20291.17|20412.5|20292.5|20412.5|20292.5|20411.17|20291.17|9
1640520400000|2021-12-26 12:06:40|20412.71|20292.71|20412.53|20292.53|20412.84|20292.84|20412.4|20292.4|10
1640520410000|2021-12-26 12:06:50|20412.55|20292.55|20414.09|20294.09|20414.09|20294.09|20412.55|20292.55|9
1640520420000|2021-12-26 12:07:00|20413.92|20293.92|20414.09|20294.09|20414.45|20294.45|20413.86|20293.86|9
1640520430000|2021-12-26 12:07:10|20414.15|20294.15|20416.28|20296.28|20416.62|20296.62|20414.14|20294.14|10
1640520440000|2021-12-26 12:07:20|20416.69|20296.69|20414.04|20294.04|20416.69|20296.69|20414|20294|9
1640520450000|2021-12-26 12:07:30|20414.18|20294.18|20410.5|20290.5|20414.18|20294.18|20410.5|20290.5|10
1640520460000|2021-12-26 12:07:40|20410.38|20290.38|20408.84|20288.84|20410.38|20290.38|20408.73|20288.73|10
1640520470000|2021-12-26 12:07:50|20409.36|20289.36|20410.86|20290.86|20410.93|20290.93|20409.16|20289.16|10
1640520480000|2021-12-26 12:08:00|20410.83|20290.83|20411.55|20291.55|20411.57|20291.57|20409.81|20289.81|10
1640520490000|2021-12-26 12:08:10|20411.54|20291.54|20410.57|20290.57|20412.26|20292.26|20410.57|20290.57|10
1640520500000|2021-12-26 12:08:20|20410.34|20290.34|20407.62|20287.62|20410.34|20290.34|20407.62|20287.62|10
1640520510000|2021-12-26 12:08:30|20407.31|20287.31|20404.49|20284.49|20407.59|20287.59|20404.49|20284.49|10
1640520520000|2021-12-26 12:08:40|20404.4|20284.4|20400.98|20280.98|20404.81|20284.81|20400.65|20280.65|10
1640520530000|2021-12-26 12:08:50|20400.68|20280.68|20387|20267|20400.68|20280.68|20387|20267|10
1640520540000|2021-12-26 12:09:00|20385.36|20265.36|20384.93|20264.93|20386.25|20266.25|20384.87|20264.87|10
1640520550000|2021-12-26 12:09:10|20383.97|20263.97|20384.15|20264.15|20384.33|20264.33|20382|20262|10
1640520560000|2021-12-26 12:09:20|20384.72|20264.72|20389.05|20269.05|20389.05|20269.05|20384.57|20264.57|10
1640520570000|2021-12-26 12:09:30|20390.22|20270.22|20394.62|20274.62|20394.62|20274.62|20390.22|20270.22|9
1640520580000|2021-12-26 12:09:40|20396.03|20276.03|20398.26|20278.26|20398.39|20278.39|20396.03|20276.03|10
1640520590000|2021-12-26 12:09:50|20398.29|20278.29|20398.87|20278.87|20399|20279|20397.51|20277.51|10
1640520600000|2021-12-26 12:10:00|20398.63|20278.63|20397.1|20277.1|20398.94|20278.94|20396.63|20276.63|10
1640520610000|2021-12-26 12:10:10|20397.46|20277.46|20399.58|20279.58|20399.58|20279.58|20397.46|20277.46|10
1640520620000|2021-12-26 12:10:20|20399.68|20279.68|20398.99|20278.99|20400.49|20280.49|20398.99|20278.99|10
1640520630000|2021-12-26 12:10:30|20398.93|20278.93|20398.69|20278.69|20398.99|20278.99|20398.17|20278.17|10
1640520640000|2021-12-26 12:10:40|20399.07|20279.07|20399.32|20279.32|20400.02|20280.02|20398.9|20278.9|10
1640520650000|2021-12-26 12:10:50|20399.29|20279.29|20400.55|20280.55|20400.65|20280.65|20398.79|20278.79|10
1640520660000|2021-12-26 12:11:00|20400.79|20280.79|20399.46|20279.46|20401.16|20281.16|20399.46|20279.46|9
1640520670000|2021-12-26 12:11:10|20398.9|20278.9|20399.07|20279.07|20399.31|20279.31|20398.5|20278.5|10
1640520680000|2021-12-26 12:11:20|20398.47|20278.47|20401.34|20281.34|20401.34|20281.34|20398.47|20278.47|10
1640520690000|2021-12-26 12:11:30|20402.07|20282.07|20402.49|20282.49|20402.55|20282.55|20401.82|20281.82|10
1640520700000|2021-12-26 12:11:40|20402.66|20282.66|20403.59|20283.59|20403.59|20283.59|20402.66|20282.66|9
1640520710000|2021-12-26 12:11:50|20404.39|20284.39|20404.79|20284.79|20405.4|20285.4|20404.39|20284.39|10
1640520720000|2021-12-26 12:12:00|20403.96|20283.96|20405.58|20285.58|20405.58|20285.58|20403.96|20283.96|9
1640520730000|2021-12-26 12:12:10|20405.45|20285.45|20406.12|20286.12|20406.12|20286.12|20405.45|20285.45|9
1640520740000|2021-12-26 12:12:20|20406.04|20286.04|20411.16|20291.16|20411.16|20291.16|20406.04|20286.04|10
1640520750000|2021-12-26 12:12:30|20411.12|20291.12|20412.79|20292.79|20412.79|20292.79|20411.12|20291.12|10
1640520760000|2021-12-26 12:12:40|20413.15|20293.15|20412.89|20292.89|20413.95|20293.95|20412.86|20292.86|10
1640520770000|2021-12-26 12:12:50|20413.51|20293.51|20416.04|20296.04|20416.04|20296.04|20413.51|20293.51|10
1640520780000|2021-12-26 12:13:00|20416.01|20296.01|20415.8|20295.8|20416.43|20296.43|20415.8|20295.8|9
1640520790000|2021-12-26 12:13:10|20416.12|20296.12|20416.79|20296.79|20416.81|20296.81|20415.36|20295.36|10
1640520800000|2021-12-26 12:13:20|20416.5|20296.5|20417.52|20297.52|20417.6|20297.6|20416.5|20296.5|8
1640520810000|2021-12-26 12:13:30|20417.7|20297.7|20418.82|20298.82|20418.82|20298.82|20417.48|20297.48|7
1640520820000|2021-12-26 12:13:40|20418.83|20298.83|20418.29|20298.29|20418.83|20298.83|20418.29|20298.29|9
1640520830000|2021-12-26 12:13:50|20418.17|20298.17|20417.85|20297.85|20418.17|20298.17|20417.76|20297.76|9
1640520840000|2021-12-26 12:14:00|20417.73|20297.73|20416.77|20296.77|20417.89|20297.89|20416.64|20296.64|9
1640520850000|2021-12-26 12:14:10|20416.09|20296.09|20411.3|20291.3|20416.09|20296.09|20411.3|20291.3|10
1640520860000|2021-12-26 12:14:20|20411.59|20291.59|20411.51|20291.51|20411.67|20291.67|20411.26|20291.26|9
1640520870000|2021-12-26 12:14:30|20411.47|20291.47|20411.82|20291.82|20412.09|20292.09|20411.47|20291.47|8
1640520880000|2021-12-26 12:14:40|20412.21|20292.21|20412.86|20292.86|20412.86|20292.86|20411.91|20291.91|8
1640520890000|2021-12-26 12:14:50|20412.88|20292.88|20411.89|20291.89|20412.95|20292.95|20411.6|20291.6|10
1640520900000|2021-12-26 12:15:00|20411.75|20291.75|20407.6|20287.6|20411.75|20291.75|20407.6|20287.6|10
1640520910000|2021-12-26 12:15:10|20407.58|20287.58|20405.11|20285.11|20407.58|20287.58|20405.11|20285.11|7
1640520920000|2021-12-26 12:15:20|20404.42|20284.42|20401.73|20281.73|20404.42|20284.42|20401.33|20281.33|10
1640520930000|2021-12-26 12:15:30|20401.79|20281.79|20400.65|20280.65|20402.4|20282.4|20400.65|20280.65|10
1640520940000|2021-12-26 12:15:40|20400.61|20280.61|20399.36|20279.36|20400.61|20280.61|20399.15|20279.15|10
1640520950000|2021-12-26 12:15:50|20399.42|20279.42|20399.39|20279.39|20400.07|20280.07|20399.39|20279.39|8
1640520960000|2021-12-26 12:16:00|20399.71|20279.71|20400.61|20280.61|20401.16|20281.16|20399.71|20279.71|8
1640520970000|2021-12-26 12:16:10|20399.47|20279.47|20399.4|20279.4|20399.47|20279.47|20398.44|20278.44|10
1640520980000|2021-12-26 12:16:20|20399.47|20279.47|20399.37|20279.37|20400.59|20280.59|20399.37|20279.37|10
1640520990000|2021-12-26 12:16:30|20399.08|20279.08|20398.78|20278.78|20399.18|20279.18|20398.12|20278.12|10
1640521000000|2021-12-26 12:16:40|20398.82|20278.82|20396.99|20276.99|20398.82|20278.82|20396.53|20276.53|10
1640521010000|2021-12-26 12:16:50|20396.44|20276.44|20396.41|20276.41|20397.02|20277.02|20396.16|20276.16|10
1640521020000|2021-12-26 12:17:00|20396.31|20276.31|20396.43|20276.43|20397.02|20277.02|20395.33|20275.33|10
1640521030000|2021-12-26 12:17:10|20396.52|20276.52|20395.89|20275.89|20396.52|20276.52|20395.87|20275.87|10
1640521040000|2021-12-26 12:17:20|20395.83|20275.83|20396.35|20276.35|20396.35|20276.35|20395.67|20275.67|9
1640521050000|2021-12-26 12:17:30|20396.42|20276.42|20398.63|20278.63|20398.63|20278.63|20396.42|20276.42|9
1640521060000|2021-12-26 12:17:40|20398.76|20278.76|20400.8|20280.8|20400.8|20280.8|20398.73|20278.73|10
1640521070000|2021-12-26 12:17:50|20400.65|20280.65|20399.84|20279.84|20400.78|20280.78|20399.84|20279.84|10
1640521080000|2021-12-26 12:18:00|20400.15|20280.15|20401.75|20281.75|20401.75|20281.75|20400.01|20280.01|10
1640521090000|2021-12-26 12:18:10|20401.52|20281.52|20399.58|20279.58|20401.53|20281.53|20399.49|20279.49|10
1640521100000|2021-12-26 12:18:20|20399.53|20279.53|20397.92|20277.92|20399.53|20279.53|20397.88|20277.88|10
1640521110000|2021-12-26 12:18:30|20397.82|20277.82|20398.23|20278.23|20398.95|20278.95|20397.82|20277.82|9
1640521120000|2021-12-26 12:18:40|20397.9|20277.9|20396.79|20276.79|20397.9|20277.9|20396.79|20276.79|9
1640521130000|2021-12-26 12:18:50|20396.58|20276.58|20396.87|20276.87|20396.98|20276.98|20395.99|20275.99|10
1640521140000|2021-12-26 12:19:00|20396.77|20276.77|20397.3|20277.3|20397.3|20277.3|20396.77|20276.77|8
1640521150000|2021-12-26 12:19:10|20397.34|20277.34|20400.08|20280.08|20400.08|20280.08|20397.34|20277.34|9
1640521160000|2021-12-26 12:19:20|20400.62|20280.62|20400.83|20280.83|20400.85|20280.85|20400.37|20280.37|9
1640521170000|2021-12-26 12:19:30|20401.38|20281.38|20402.64|20282.64|20402.64|20282.64|20401.38|20281.38|10
1640521180000|2021-12-26 12:19:40|20402.56|20282.56|20402.83|20282.83|20402.94|20282.94|20402.44|20282.44|10
1640521190000|2021-12-26 12:19:50|20402.8|20282.8|20401.82|20281.82|20402.8|20282.8|20401.82|20281.82|7
1640521200000|2021-12-26 12:20:00|20401.77|20281.77|20400.81|20280.81|20401.77|20281.77|20400.72|20280.72|9
1640521210000|2021-12-26 12:20:10|20400.68|20280.68|20399.93|20279.93|20400.73|20280.73|20399.93|20279.93|9
1640521220000|2021-12-26 12:20:20|20399.43|20279.43|20399.39|20279.39|20400.3|20280.3|20399.39|20279.39|10
1640521230000|2021-12-26 12:20:30|20399.5|20279.5|20397.87|20277.87|20399.5|20279.5|20397.87|20277.87|10
1640521240000|2021-12-26 12:20:40|20397.42|20277.42|20395.53|20275.53|20397.42|20277.42|20395.53|20275.53|8
1640521250000|2021-12-26 12:20:50|20395.49|20275.49|20394.58|20274.58|20395.7|20275.7|20394.58|20274.58|10
1640521260000|2021-12-26 12:21:00|20391|20271|20382.8|20262.8|20391|20271|20382.63|20262.63|10
1640521270000|2021-12-26 12:21:10|20382.53|20262.53|20384.44|20264.44|20384.44|20264.44|20382.06|20262.06|10
1640521280000|2021-12-26 12:21:20|20384.69|20264.69|20386.61|20266.61|20387.16|20267.16|20384.69|20264.69|10
1640521290000|2021-12-26 12:21:30|20386.6|20266.6|20386.37|20266.37|20387.19|20267.19|20386.35|20266.35|10
1640521300000|2021-12-26 12:21:40|20386.52|20266.52|20384.45|20264.45|20386.52|20266.52|20383.83|20263.83|10
1640521310000|2021-12-26 12:21:50|20383.8|20263.8|20385.12|20265.12|20385.12|20265.12|20383.58|20263.58|10
1640521320000|2021-12-26 12:22:00|20385.14|20265.14|20385.7|20265.7|20385.7|20265.7|20384.71|20264.71|10
1640521330000|2021-12-26 12:22:10|20385.68|20265.68|20383.92|20263.92|20385.68|20265.68|20383.92|20263.92|9
1640521340000|2021-12-26 12:22:20|20383.9|20263.9|20382.63|20262.63|20383.9|20263.9|20382.63|20262.63|9
1640521350000|2021-12-26 12:22:30|20382.86|20262.86|20382.44|20262.44|20383.6|20263.6|20382.44|20262.44|10
1640521360000|2021-12-26 12:22:40|20382.36|20262.36|20382.52|20262.52|20382.52|20262.52|20382.13|20262.13|7
1640521370000|2021-12-26 12:22:50|20382.23|20262.23|20382.4|20262.4|20382.4|20262.4|20381.76|20261.76|10
1640521380000|2021-12-26 12:23:00|20381.93|20261.93|20382.7|20262.7|20383.58|20263.58|20381.93|20261.93|10
1640521390000|2021-12-26 12:23:10|20382.77|20262.77|20383.02|20263.02|20383.14|20263.14|20382.77|20262.77|10
1640521400000|2021-12-26 12:23:20|20383.03|20263.03|20383.73|20263.73|20383.74|20263.74|20383.03|20263.03|8
1640521410000|2021-12-26 12:23:30|20383.78|20263.78|20384.07|20264.07|20384.07|20264.07|20383.73|20263.73|8
1640521420000|2021-12-26 12:23:40|20384.01|20264.01|20384.19|20264.19|20385.13|20265.13|20384.01|20264.01|10
1640521430000|2021-12-26 12:23:50|20384.12|20264.12|20384.83|20264.83|20384.85|20264.85|20384.07|20264.07|6
1640521440000|2021-12-26 12:24:00|20384.87|20264.87|20385.61|20265.61|20385.61|20265.61|20384.87|20264.87|9
1640521450000|2021-12-26 12:24:10|20385.43|20265.43|20384.02|20264.02|20385.52|20265.52|20384.02|20264.02|10
1640521460000|2021-12-26 12:24:20|20383.87|20263.87|20383.43|20263.43|20384.34|20264.34|20383.43|20263.43|7
1640521470000|2021-12-26 12:24:30|20383.38|20263.38|20384.46|20264.46|20384.48|20264.48|20383.38|20263.38|10
1640521480000|2021-12-26 12:24:40|20383.85|20263.85|20383.08|20263.08|20383.85|20263.85|20382.95|20262.95|9
1640521490000|2021-12-26 12:24:50|20383.07|20263.07|20383.67|20263.67|20383.67|20263.67|20382.76|20262.76|9
1640521500000|2021-12-26 12:25:00|20383.59|20263.59|20383.1|20263.1|20383.93|20263.93|20383|20263|9
1640521510000|2021-12-26 12:25:10|20383|20263|20381.86|20261.86|20383.65|20263.65|20381.86|20261.86|10
1640521520000|2021-12-26 12:25:20|20381.64|20261.64|20381.74|20261.74|20381.77|20261.77|20381.36|20261.36|9
1640521530000|2021-12-26 12:25:30|20381.63|20261.63|20381.86|20261.86|20382.47|20262.47|20381.54|20261.54|10
1640521540000|2021-12-26 12:25:40|20381.97|20261.97|20381.08|20261.08|20382.35|20262.35|20381.01|20261.01|10
1640521550000|2021-12-26 12:25:50|20379.61|20259.61|20373.76|20253.76|20379.61|20259.61|20373.76|20253.76|9
1640521560000|2021-12-26 12:26:00|20373.89|20253.89|20368.07|20248.07|20373.89|20253.89|20367.92|20247.92|10
1640521570000|2021-12-26 12:26:10|20367.23|20247.23|20363.23|20243.23|20367.23|20247.23|20363.23|20243.23|10
1640521580000|2021-12-26 12:26:20|20362.4|20242.4|20359.93|20239.93|20362.7|20242.7|20359.93|20239.93|9
1640521590000|2021-12-26 12:26:30|20360.01|20240.01|20360.6|20240.6|20360.91|20240.91|20359.97|20239.97|9
1640521600000|2021-12-26 12:26:40|20360.77|20240.77|20361.21|20241.21|20361.26|20241.26|20360.65|20240.65|9
1640521610000|2021-12-26 12:26:50|20360.68|20240.68|20358.79|20238.79|20360.86|20240.86|20358.65|20238.65|9
1640521620000|2021-12-26 12:27:00|20358.87|20238.87|20362.43|20242.43|20362.43|20242.43|20358.84|20238.84|9
1640521630000|2021-12-26 12:27:10|20361.3|20241.3|20357.7|20237.7|20361.3|20241.3|20357.7|20237.7|9
1640521640000|2021-12-26 12:27:20|20356.82|20236.82|20352.48|20232.48|20356.82|20236.82|20352.14|20232.14|10
1640521650000|2021-12-26 12:27:30|20352.33|20232.33|20349.48|20229.48|20352.33|20232.33|20349.38|20229.38|9
1640521660000|2021-12-26 12:27:40|20349.79|20229.79|20347.91|20227.91|20350.58|20230.58|20346.71|20226.71|10
1640521670000|2021-12-26 12:27:50|20348.43|20228.43|20347.49|20227.49|20349.71|20229.71|20347.49|20227.49|10
1640521680000|2021-12-26 12:28:00|20347.33|20227.33|20340.68|20220.68|20347.33|20227.33|20340.68|20220.68|10
1640521690000|2021-12-26 12:28:10|20341.33|20221.33|20335.44|20215.44|20341.33|20221.33|20335.44|20215.44|10
1640521700000|2021-12-26 12:28:20|20333.83|20213.83|20327.3|20207.3|20333.83|20213.83|20327.3|20207.3|10
1640521710000|2021-12-26 12:28:30|20328.69|20208.69|20327.58|20207.58|20328.96|20208.96|20327.45|20207.45|10
1640521720000|2021-12-26 12:28:40|20327.5|20207.5|20327.39|20207.39|20327.59|20207.59|20327.05|20207.05|9
1640521730000|2021-12-26 12:28:50|20328.01|20208.01|20329.92|20209.92|20329.92|20209.92|20328.01|20208.01|8
1640521740000|2021-12-26 12:29:00|20330.02|20210.02|20329.13|20209.13|20330.64|20210.64|20327.91|20207.91|10
1640521750000|2021-12-26 12:29:10|20329.69|20209.69|20332.52|20212.52|20332.52|20212.52|20329.69|20209.69|9
1640521760000|2021-12-26 12:29:20|20332.62|20212.62|20331.95|20211.95|20332.62|20212.62|20331.59|20211.59|10
1640521770000|2021-12-26 12:29:30|20332.78|20212.78|20334.02|20214.02|20334.02|20214.02|20332.6|20212.6|10
1640521780000|2021-12-26 12:29:40|20334.27|20214.27|20334.62|20214.62|20334.62|20214.62|20334.14|20214.14|10
1640521790000|2021-12-26 12:29:50|20334.49|20214.49|20335.9|20215.9|20336.13|20216.13|20334.49|20214.49|10
1640521800000|2021-12-26 12:30:00|20336.07|20216.07|20334.84|20214.84|20336.12|20216.12|20334.32|20214.32|9
1640521810000|2021-12-26 12:30:10|20334.81|20214.81|20337.32|20217.32|20337.32|20217.32|20334.81|20214.81|10
1640521820000|2021-12-26 12:30:20|20337.1|20217.1|20343.7|20223.7|20343.7|20223.7|20337.1|20217.1|10
1640521830000|2021-12-26 12:30:30|20344.76|20224.76|20349.28|20229.28|20349.33|20229.33|20344.76|20224.76|9
1640521840000|2021-12-26 12:30:40|20352.53|20232.53|20358.22|20238.22|20358.22|20238.22|20352.53|20232.53|9
1640521850000|2021-12-26 12:30:50|20358.9|20238.9|20361.54|20241.54|20361.54|20241.54|20358.9|20238.9|9
1640521860000|2021-12-26 12:31:00|20361.98|20241.98|20362.81|20242.81|20363.04|20243.04|20361.98|20241.98|9
1640521870000|2021-12-26 12:31:10|20362.93|20242.93|20362|20242|20363.05|20243.05|20361.58|20241.58|10
1640521880000|2021-12-26 12:31:20|20361.59|20241.59|20360.21|20240.21|20361.59|20241.59|20360.01|20240.01|10
1640521890000|2021-12-26 12:31:30|20360.26|20240.26|20359.49|20239.49|20360.49|20240.49|20359.46|20239.46|9
1640521900000|2021-12-26 12:31:40|20359.4|20239.4|20357.71|20237.71|20359.4|20239.4|20357.71|20237.71|10
1640521910000|2021-12-26 12:31:50|20357.76|20237.76|20358.21|20238.21|20358.41|20238.41|20357.71|20237.71|10
1640521920000|2021-12-26 12:32:00|20358.62|20238.62|20360.66|20240.66|20360.66|20240.66|20358.62|20238.62|9
1640521930000|2021-12-26 12:32:10|20361.8|20241.8|20361.45|20241.45|20361.91|20241.91|20361.06|20241.06|9
1640521940000|2021-12-26 12:32:20|20362|20242|20362.47|20242.47|20362.69|20242.69|20361.86|20241.86|10
1640521950000|2021-12-26 12:32:30|20362.54|20242.54|20365.82|20245.82|20365.82|20245.82|20362.54|20242.54|10
1640521960000|2021-12-26 12:32:40|20365.84|20245.84|20364.39|20244.39|20365.84|20245.84|20364.39|20244.39|9
1640521970000|2021-12-26 12:32:50|20365.48|20245.48|20367.09|20247.09|20367.72|20247.72|20365.48|20245.48|10
1640521980000|2021-12-26 12:33:00|20366.74|20246.74|20366.1|20246.1|20366.74|20246.74|20365.17|20245.17|10
1640521990000|2021-12-26 12:33:10|20365.73|20245.73|20363.79|20243.79|20365.73|20245.73|20363.79|20243.79|10
1640522000000|2021-12-26 12:33:20|20363.6|20243.6|20364.53|20244.53|20364.53|20244.53|20363.13|20243.13|9
1640522010000|2021-12-26 12:33:30|20364.71|20244.71|20362.3|20242.3|20365.56|20245.56|20362.3|20242.3|10
1640522020000|2021-12-26 12:33:40|20362.48|20242.48|20363.16|20243.16|20363.31|20243.31|20362.04|20242.04|10
1640522030000|2021-12-26 12:33:50|20363.28|20243.28|20363.35|20243.35|20363.53|20243.53|20363.2|20243.2|8
1640522040000|2021-12-26 12:34:00|20363.57|20243.57|20362.86|20242.86|20363.71|20243.71|20362.86|20242.86|9
1640522050000|2021-12-26 12:34:10|20362.47|20242.47|20363.25|20243.25|20363.75|20243.75|20362.47|20242.47|10
1640522060000|2021-12-26 12:34:20|20363.48|20243.48|20362.83|20242.83|20363.48|20243.48|20362.83|20242.83|9
1640522070000|2021-12-26 12:34:30|20362.76|20242.76|20358.45|20238.45|20362.76|20242.76|20358.45|20238.45|9
1640522080000|2021-12-26 12:34:40|20358.17|20238.17|20354.47|20234.47|20358.17|20238.17|20354.47|20234.47|9
1640522090000|2021-12-26 12:34:50|20353.63|20233.63|20351.55|20231.55|20353.63|20233.63|20351.55|20231.55|9
1640522100000|2021-12-26 12:35:00|20351.75|20231.75|20355.79|20235.79|20355.86|20235.86|20351.12|20231.12|9
1640522110000|2021-12-26 12:35:10|20358.86|20238.86|20363.4|20243.4|20363.4|20243.4|20358.31|20238.31|10
1640522120000|2021-12-26 12:35:20|20364.06|20244.06|20368.62|20248.62|20368.62|20248.62|20364.06|20244.06|10
1640522130000|2021-12-26 12:35:30|20368.71|20248.71|20367.89|20247.89|20368.71|20248.71|20367.31|20247.31|9
1640522140000|2021-12-26 12:35:40|20367.85|20247.85|20369.93|20249.93|20369.97|20249.97|20367.85|20247.85|9
1640522150000|2021-12-26 12:35:50|20370.21|20250.21|20369.78|20249.78|20370.48|20250.48|20369.78|20249.78|10
1640522160000|2021-12-26 12:36:00|20369.69|20249.69|20371.36|20251.36|20371.36|20251.36|20369.45|20249.45|10
1640522170000|2021-12-26 12:36:10|20371.11|20251.11|20370.73|20250.73|20371.11|20251.11|20370.48|20250.48|8
1640522180000|2021-12-26 12:36:20|20370.75|20250.75|20372.5|20252.5|20372.5|20252.5|20370.75|20250.75|10
1640522190000|2021-12-26 12:36:30|20372.6|20252.6|20375.58|20255.58|20376.36|20256.36|20372.6|20252.6|10
1640522200000|2021-12-26 12:36:40|20375.91|20255.91|20378.39|20258.39|20378.39|20258.39|20375.91|20255.91|10
1640522210000|2021-12-26 12:36:50|20378.69|20258.69|20379.62|20259.62|20379.62|20259.62|20378.69|20258.69|10
1640522220000|2021-12-26 12:37:00|20380.06|20260.06|20379.7|20259.7|20380.06|20260.06|20379.06|20259.06|10
1640522230000|2021-12-26 12:37:10|20379.37|20259.37|20383.57|20263.57|20383.88|20263.88|20379.37|20259.37|10
1640522240000|2021-12-26 12:37:20|20382.99|20262.99|20383.55|20263.55|20384.19|20264.19|20382.99|20262.99|10
1640522250000|2021-12-26 12:37:30|20383.63|20263.63|20383.53|20263.53|20384.28|20264.28|20383.47|20263.47|10
1640522260000|2021-12-26 12:37:40|20383.72|20263.72|20382.75|20262.75|20383.72|20263.72|20382.65|20262.65|10
1640522270000|2021-12-26 12:37:50|20383.83|20263.83|20386.12|20266.12|20386.12|20266.12|20383.83|20263.83|9
1640522280000|2021-12-26 12:38:00|20387.58|20267.58|20388.52|20268.52|20388.69|20268.69|20387.33|20267.33|10
1640522290000|2021-12-26 12:38:10|20388.35|20268.35|20387.2|20267.2|20389.2|20269.2|20387.2|20267.2|9
1640522300000|2021-12-26 12:38:20|20387.17|20267.17|20388.91|20268.91|20388.91|20268.91|20387.17|20267.17|10
1640522310000|2021-12-26 12:38:30|20389.17|20269.17|20391.82|20271.82|20391.87|20271.87|20389.17|20269.17|9
1640522320000|2021-12-26 12:38:40|20391.57|20271.57|20394.62|20274.62|20394.62|20274.62|20391.57|20271.57|10
1640522330000|2021-12-26 12:38:50|20394.63|20274.63|20395.43|20275.43|20395.43|20275.43|20394.49|20274.49|10
1640522340000|2021-12-26 12:39:00|20395.71|20275.71|20396.2|20276.2|20396.66|20276.66|20395.39|20275.39|10
1640522350000|2021-12-26 12:39:10|20397.11|20277.11|20397.77|20277.77|20398.04|20278.04|20397.11|20277.11|10
1640522360000|2021-12-26 12:39:20|20397.91|20277.91|20397.54|20277.54|20397.91|20277.91|20396.64|20276.64|9
1640522370000|2021-12-26 12:39:30|20397.45|20277.45|20397.24|20277.24|20397.94|20277.94|20397.24|20277.24|10
1640522380000|2021-12-26 12:39:40|20397.53|20277.53|20397.39|20277.39|20398.02|20278.02|20397.25|20277.25|10
1640522390000|2021-12-26 12:39:50|20397.23|20277.23|20397.2|20277.2|20397.47|20277.47|20396.98|20276.98|10
1640522400000|2021-12-26 12:40:00|20397.06|20277.06|20396.69|20276.69|20397.06|20277.06|20396.07|20276.07|10
1640522410000|2021-12-26 12:40:10|20396.7|20276.7|20398.04|20278.04|20398.17|20278.17|20396.7|20276.7|10
1640522420000|2021-12-26 12:40:20|20398.06|20278.06|20398.97|20278.97|20399.27|20279.27|20398.06|20278.06|10
1640522430000|2021-12-26 12:40:30|20399.04|20279.04|20403.97|20283.97|20403.97|20283.97|20399.04|20279.04|10
1640522440000|2021-12-26 12:40:40|20403.78|20283.78|20406.39|20286.39|20406.4|20286.4|20403.78|20283.78|10
1640522450000|2021-12-26 12:40:50|20407.17|20287.17|20407.13|20287.13|20407.82|20287.82|20406.5|20286.5|9
1640522460000|2021-12-26 12:41:00|20405.73|20285.73|20410.24|20290.24|20410.24|20290.24|20405.73|20285.73|9
1640522470000|2021-12-26 12:41:10|20409.77|20289.77|20415.26|20295.26|20415.8|20295.8|20409.77|20289.77|10
1640522480000|2021-12-26 12:41:20|20415.76|20295.76|20420.86|20300.86|20420.86|20300.86|20415.76|20295.76|10
1640522490000|2021-12-26 12:41:30|20420.89|20300.89|20428.12|20308.12|20428.12|20308.12|20420.89|20300.89|10
1640522500000|2021-12-26 12:41:40|20428.01|20308.01|20428.52|20308.52|20428.58|20308.58|20427.34|20307.34|8
1640522510000|2021-12-26 12:41:50|20427.62|20307.62|20425.4|20305.4|20428.05|20308.05|20425.39|20305.39|10
1640522520000|2021-12-26 12:42:00|20424.78|20304.78|20422.35|20302.35|20424.78|20304.78|20422.35|20302.35|9
1640522530000|2021-12-26 12:42:10|20422.72|20302.72|20423.03|20303.03|20423.5|20303.5|20422.42|20302.42|10
1640522540000|2021-12-26 12:42:20|20422.93|20302.93|20421.14|20301.14|20422.93|20302.93|20420.95|20300.95|10
1640522550000|2021-12-26 12:42:30|20421.04|20301.04|20420.73|20300.73|20421.98|20301.98|20420.73|20300.73|9
1640522560000|2021-12-26 12:42:40|20420.74|20300.74|20423.54|20303.54|20423.54|20303.54|20420.74|20300.74|10
1640522570000|2021-12-26 12:42:50|20423.99|20303.99|20423.35|20303.35|20423.99|20303.99|20422.85|20302.85|10
1640522580000|2021-12-26 12:43:00|20423.76|20303.76|20421.52|20301.52|20423.76|20303.76|20421.52|20301.52|8
1640522590000|2021-12-26 12:43:10|20420.3|20300.3|20417.22|20297.22|20420.3|20300.3|20417.22|20297.22|10
1640522600000|2021-12-26 12:43:20|20417.26|20297.26|20417.12|20297.12|20417.3|20297.3|20416.26|20296.26|10
1640522610000|2021-12-26 12:43:30|20416.99|20296.99|20419.31|20299.31|20419.31|20299.31|20416.73|20296.73|9
1640522620000|2021-12-26 12:43:40|20419.63|20299.63|20419.48|20299.48|20420.22|20300.22|20419.36|20299.36|10
1640522630000|2021-12-26 12:43:50|20419.89|20299.89|20422.04|20302.04|20422.04|20302.04|20419.85|20299.85|10
1640522640000|2021-12-26 12:44:00|20422.42|20302.42|20425.48|20305.48|20425.48|20305.48|20422.42|20302.42|10
1640522650000|2021-12-26 12:44:10|20425.71|20305.71|20426.38|20306.38|20426.43|20306.43|20425.67|20305.67|10
1640522660000|2021-12-26 12:44:20|20426.17|20306.17|20425.55|20305.55|20426.17|20306.17|20425.25|20305.25|10
1640522670000|2021-12-26 12:44:30|20425.03|20305.03|20424.36|20304.36|20425.26|20305.26|20423.75|20303.75|10
1640522680000|2021-12-26 12:44:40|20424.77|20304.77|20423.48|20303.48|20424.77|20304.77|20423|20303|10
1640522690000|2021-12-26 12:44:50|20424.1|20304.1|20425.52|20305.52|20425.6|20305.6|20423.73|20303.73|10
1640522700000|2021-12-26 12:45:00|20426.31|20306.31|20429.6|20309.6|20429.6|20309.6|20426.31|20306.31|10
1640522710000|2021-12-26 12:45:10|20429.58|20309.58|20429.21|20309.21|20429.72|20309.72|20429.21|20309.21|9
1640522720000|2021-12-26 12:45:20|20429.3|20309.3|20429.59|20309.59|20429.6|20309.6|20428.85|20308.85|10
1640522730000|2021-12-26 12:45:30|20429.42|20309.42|20429.26|20309.26|20429.42|20309.42|20428.57|20308.57|10
1640522740000|2021-12-26 12:45:40|20429.21|20309.21|20430.05|20310.05|20430.4|20310.4|20428.87|20308.87|10
1640522750000|2021-12-26 12:45:50|20429.99|20309.99|20431.25|20311.25|20431.25|20311.25|20429.7|20309.7|10
1640522760000|2021-12-26 12:46:00|20430.8|20310.8|20426.13|20306.13|20430.8|20310.8|20426.13|20306.13|9
1640522770000|2021-12-26 12:46:10|20425.86|20305.86|20423.29|20303.29|20425.86|20305.86|20423.29|20303.29|10
1640522780000|2021-12-26 12:46:20|20422.38|20302.38|20422.76|20302.76|20422.84|20302.84|20421.97|20301.97|9
1640522790000|2021-12-26 12:46:30|20422.41|20302.41|20424.53|20304.53|20424.53|20304.53|20422.41|20302.41|10
1640522800000|2021-12-26 12:46:40|20425.43|20305.43|20427.04|20307.04|20427.04|20307.04|20425.14|20305.14|10
1640522810000|2021-12-26 12:46:50|20426.88|20306.88|20428.91|20308.91|20429.05|20309.05|20426.84|20306.84|9
1640522820000|2021-12-26 12:47:00|20429.31|20309.31|20432.26|20312.26|20432.26|20312.26|20429.31|20309.31|9
1640522830000|2021-12-26 12:47:10|20433.06|20313.06|20434.68|20314.68|20435.06|20315.06|20433.06|20313.06|10
1640522840000|2021-12-26 12:47:20|20434.6|20314.6|20436.8|20316.8|20436.8|20316.8|20434.46|20314.46|10
1640522850000|2021-12-26 12:47:30|20436.73|20316.73|20438.86|20318.86|20438.87|20318.87|20436.46|20316.46|10
1640522860000|2021-12-26 12:47:40|20438.75|20318.75|20440.93|20320.93|20441.89|20321.89|20438.6|20318.6|9
1640522870000|2021-12-26 12:47:50|20440.88|20320.88|20442.81|20322.81|20443.11|20323.11|20440.88|20320.88|10
1640522880000|2021-12-26 12:48:00|20442.69|20322.69|20444.82|20324.82|20444.82|20324.82|20442.53|20322.53|10
1640522890000|2021-12-26 12:48:10|20444.76|20324.76|20446.54|20326.54|20446.54|20326.54|20444.59|20324.59|10
1640522900000|2021-12-26 12:48:20|20446.8|20326.8|20451.17|20331.17|20451.17|20331.17|20446.07|20326.07|10
1640522910000|2021-12-26 12:48:30|20451.5|20331.5|20456.35|20336.35|20456.36|20336.36|20451.5|20331.5|10
1640522920000|2021-12-26 12:48:40|20456.57|20336.57|20454.94|20334.94|20456.57|20336.57|20454.79|20334.79|10
1640522930000|2021-12-26 12:48:50|20455.01|20335.01|20456.31|20336.31|20456.31|20336.31|20455.01|20335.01|9
1640522940000|2021-12-26 12:49:00|20456.84|20336.84|20459.22|20339.22|20459.22|20339.22|20456.84|20336.84|10
1640522950000|2021-12-26 12:49:10|20459.05|20339.05|20460.62|20340.62|20460.62|20340.62|20459.05|20339.05|10
1640522960000|2021-12-26 12:49:20|20460.72|20340.72|20460.68|20340.68|20461.44|20341.44|20460.68|20340.68|10
1640522970000|2021-12-26 12:49:30|20460.74|20340.74|20461.97|20341.97|20461.97|20341.97|20460.74|20340.74|10
1640522980000|2021-12-26 12:49:40|20462|20342|20462.59|20342.59|20462.69|20342.69|20462|20342|10
1640522990000|2021-12-26 12:49:50|20463.72|20343.72|20465.47|20345.47|20465.47|20345.47|20463.24|20343.24|8
1640523000000|2021-12-26 12:50:00|20466.76|20346.76|20466.83|20346.83|20466.84|20346.84|20465.43|20345.43|10
1640523010000|2021-12-26 12:50:10|20467.08|20347.08|20466.15|20346.15|20467.08|20347.08|20465.36|20345.36|9
1640523020000|2021-12-26 12:50:20|20466.07|20346.07|20465.1|20345.1|20466.07|20346.07|20464.61|20344.61|10
1640523030000|2021-12-26 12:50:30|20464.43|20344.43|20460.15|20340.15|20464.43|20344.43|20460.15|20340.15|10
1640523040000|2021-12-26 12:50:40|20460.04|20340.04|20457.39|20337.39|20460.04|20340.04|20457.39|20337.39|10
1640523050000|2021-12-26 12:50:50|20456.45|20336.45|20453.25|20333.25|20456.45|20336.45|20453.25|20333.25|10
1640523060000|2021-12-26 12:51:00|20455.09|20335.09|20455.01|20335.01|20455.93|20335.93|20454.28|20334.28|10
1640523070000|2021-12-26 12:51:10|20454.73|20334.73|20453.63|20333.63|20455.57|20335.57|20453.63|20333.63|10
1640523080000|2021-12-26 12:51:20|20453.67|20333.67|20452.7|20332.7|20453.67|20333.67|20452.69|20332.69|9
1640523090000|2021-12-26 12:51:30|20452.44|20332.44|20452.55|20332.55|20452.55|20332.55|20452.07|20332.07|10
1640523100000|2021-12-26 12:51:40|20452.63|20332.63|20453.96|20333.96|20453.96|20333.96|20452.38|20332.38|9
1640523110000|2021-12-26 12:51:50|20453.75|20333.75|20453.26|20333.26|20454.34|20334.34|20452.98|20332.98|10
1640523120000|2021-12-26 12:52:00|20453.18|20333.18|20453.8|20333.8|20454.87|20334.87|20453.17|20333.17|10
1640523130000|2021-12-26 12:52:10|20453.52|20333.52|20452.69|20332.69|20453.52|20333.52|20452.47|20332.47|10
1640523140000|2021-12-26 12:52:20|20452.25|20332.25|20452.22|20332.22|20453.45|20333.45|20452.22|20332.22|10
1640523150000|2021-12-26 12:52:30|20452.52|20332.52|20452.95|20332.95|20454.18|20334.18|20451.94|20331.94|8
1640523160000|2021-12-26 12:52:40|20453.87|20333.87|20453.58|20333.58|20453.87|20333.87|20453.09|20333.09|9
1640523170000|2021-12-26 12:52:50|20453.59|20333.59|20454|20334|20454|20334|20453.28|20333.28|10
1640523180000|2021-12-26 12:53:00|20454.25|20334.25|20453.72|20333.72|20454.91|20334.91|20453.63|20333.63|10
1640523190000|2021-12-26 12:53:10|20453.53|20333.53|20454.54|20334.54|20454.94|20334.94|20453.53|20333.53|9
1640523200000|2021-12-26 12:53:20|20454.16|20334.16|20451.82|20331.82|20454.94|20334.94|20451.82|20331.82|10
1640523210000|2021-12-26 12:53:30|20451.6|20331.6|20450.97|20330.97|20451.6|20331.6|20449.7|20329.7|10
1640523220000|2021-12-26 12:53:40|20450.83|20330.83|20448.15|20328.15|20451.53|20331.53|20448.15|20328.15|10
1640523230000|2021-12-26 12:53:50|20449.11|20329.11|20446.78|20326.78|20449.22|20329.22|20446.78|20326.78|9
1640523240000|2021-12-26 12:54:00|20447.79|20327.79|20447.87|20327.87|20448.81|20328.81|20447.26|20327.26|10
1640523250000|2021-12-26 12:54:10|20447.85|20327.85|20448.83|20328.83|20449|20329|20447.85|20327.85|10
1640523260000|2021-12-26 12:54:20|20448.75|20328.75|20450.02|20330.02|20450.02|20330.02|20448.75|20328.75|8
1640523270000|2021-12-26 12:54:30|20449.08|20329.08|20449.24|20329.24|20449.49|20329.49|20448.98|20328.98|10
1640523280000|2021-12-26 12:54:40|20448.75|20328.75|20449.65|20329.65|20449.94|20329.94|20448.65|20328.65|9
1640523290000|2021-12-26 12:54:50|20450.03|20330.03|20449.82|20329.82|20450.67|20330.67|20448.79|20328.79|10
1640523300000|2021-12-26 12:55:00|20449.9|20329.9|20449.6|20329.6|20450.53|20330.53|20449.6|20329.6|9
1640523310000|2021-12-26 12:55:10|20449.7|20329.7|20448.14|20328.14|20449.7|20329.7|20447.67|20327.67|9
1640523320000|2021-12-26 12:55:20|20448.97|20328.97|20449.17|20329.17|20449.17|20329.17|20448.5|20328.5|9
1640523330000|2021-12-26 12:55:30|20449.23|20329.23|20449.16|20329.16|20449.38|20329.38|20449.16|20329.16|9
1640523340000|2021-12-26 12:55:40|20449.43|20329.43|20448.81|20328.81|20449.45|20329.45|20448.75|20328.75|10
1640523350000|2021-12-26 12:55:50|20448.67|20328.67|20448.43|20328.43|20448.81|20328.81|20448.43|20328.43|10
1640523360000|2021-12-26 12:56:00|20448.48|20328.48|20448.67|20328.67|20448.67|20328.67|20447.59|20327.59|9
1640523370000|2021-12-26 12:56:10|20448.47|20328.47|20450.01|20330.01|20450.33|20330.33|20448.47|20328.47|10
1640523380000|2021-12-26 12:56:20|20450.18|20330.18|20450.22|20330.22|20450.72|20330.72|20449.86|20329.86|10
1640523390000|2021-12-26 12:56:30|20450.24|20330.24|20449.98|20329.98|20450.65|20330.65|20449.93|20329.93|10
1640523400000|2021-12-26 12:56:40|20449.94|20329.94|20448.93|20328.93|20449.94|20329.94|20448.93|20328.93|9
1640523410000|2021-12-26 12:56:50|20448.39|20328.39|20445.93|20325.93|20448.39|20328.39|20445.79|20325.79|10
1640523420000|2021-12-26 12:57:00|20445.92|20325.92|20446.9|20326.9|20447.14|20327.14|20445.81|20325.81|9
1640523430000|2021-12-26 12:57:10|20446.99|20326.99|20446.8|20326.8|20447.14|20327.14|20446.68|20326.68|9
1640523440000|2021-12-26 12:57:20|20446.98|20326.98|20450.36|20330.36|20450.49|20330.49|20446.98|20326.98|10
1640523450000|2021-12-26 12:57:30|20450.3|20330.3|20452.29|20332.29|20452.29|20332.29|20450.3|20330.3|10
1640523460000|2021-12-26 12:57:40|20452.19|20332.19|20454.54|20334.54|20454.54|20334.54|20452.19|20332.19|10
1640523470000|2021-12-26 12:57:50|20454.1|20334.1|20454.27|20334.27|20454.27|20334.27|20453.93|20333.93|10
1640523480000|2021-12-26 12:58:00|20454.08|20334.08|20454.4|20334.4|20455.6|20335.6|20453.65|20333.65|10
1640523490000|2021-12-26 12:58:10|20454.61|20334.61|20450.07|20330.07|20454.61|20334.61|20450.07|20330.07|10
1640523500000|2021-12-26 12:58:20|20449.55|20329.55|20444.36|20324.36|20449.55|20329.55|20443.77|20323.77|10
1640523510000|2021-12-26 12:58:30|20444.62|20324.62|20441.89|20321.89|20444.62|20324.62|20441.89|20321.89|10
1640523520000|2021-12-26 12:58:40|20441.46|20321.46|20440.68|20320.68|20441.57|20321.57|20440.68|20320.68|9
1640523530000|2021-12-26 12:58:50|20440.64|20320.64|20442.48|20322.48|20442.7|20322.7|20440.64|20320.64|10
1640523540000|2021-12-26 12:59:00|20442.41|20322.41|20441.76|20321.76|20442.47|20322.47|20441.76|20321.76|9
1640523550000|2021-12-26 12:59:10|20441.79|20321.79|20441.44|20321.44|20442.08|20322.08|20441.08|20321.08|10
1640523560000|2021-12-26 12:59:20|20441.65|20321.65|20441.44|20321.44|20441.65|20321.65|20441.2|20321.2|10
1640523570000|2021-12-26 12:59:30|20441.35|20321.35|20438.99|20318.99|20441.35|20321.35|20438.99|20318.99|9
1640523580000|2021-12-26 12:59:40|20438.98|20318.98|20436.85|20316.85|20438.98|20318.98|20436.85|20316.85|10
1640523590000|2021-12-26 12:59:50|20437|20317|20434.95|20314.95|20437.03|20317.03|20434.95|20314.95|10
1640523600000|2021-12-26 13:00:00|20434.36|20314.36|20435.77|20315.77|20436.63|20316.63|20434.36|20314.36|10
1640523610000|2021-12-26 13:00:10|20436.32|20316.32|20435.91|20315.91|20436.32|20316.32|20435.45|20315.45|8
1640523620000|2021-12-26 13:00:20|20436.6|20316.6|20437.18|20317.18|20437.59|20317.59|20435.7|20315.7|10
1640523630000|2021-12-26 13:00:30|20437.04|20317.04|20434.93|20314.93|20437.18|20317.18|20434.93|20314.93|10
1640523640000|2021-12-26 13:00:40|20433.79|20313.79|20434.99|20314.99|20435.02|20315.02|20433.38|20313.38|10
1640523650000|2021-12-26 13:00:50|20435.06|20315.06|20435.6|20315.6|20435.6|20315.6|20433.65|20313.65|10
1640523660000|2021-12-26 13:01:00|20435.51|20315.51|20432.04|20312.04|20435.54|20315.54|20432.04|20312.04|10
1640523670000|2021-12-26 13:01:10|20431.66|20311.66|20425.31|20305.31|20431.66|20311.66|20425.31|20305.31|10
1640523680000|2021-12-26 13:01:20|20424.96|20304.96|20421.34|20301.34|20424.96|20304.96|20421.34|20301.34|10
1640523690000|2021-12-26 13:01:30|20420.47|20300.47|20415.29|20295.29|20420.47|20300.47|20415.16|20295.16|10
1640523700000|2021-12-26 13:01:40|20415.18|20295.18|20414.04|20294.04|20415.18|20295.18|20413.41|20293.41|10
1640523710000|2021-12-26 13:01:50|20414.11|20294.11|20415.11|20295.11|20415.54|20295.54|20414.02|20294.02|10
1640523720000|2021-12-26 13:02:00|20416.79|20296.79|20419.86|20299.86|20419.86|20299.86|20416.79|20296.79|10
1640523730000|2021-12-26 13:02:10|20420.07|20300.07|20419.96|20299.96|20420.84|20300.84|20419.84|20299.84|10
1640523740000|2021-12-26 13:02:20|20419.78|20299.78|20420.45|20300.45|20420.45|20300.45|20418.75|20298.75|10
1640523750000|2021-12-26 13:02:30|20420.46|20300.46|20420.91|20300.91|20421.36|20301.36|20419.27|20299.27|9
1640523760000|2021-12-26 13:02:40|20420.71|20300.71|20423.91|20303.91|20423.91|20303.91|20420.71|20300.71|10
1640523770000|2021-12-26 13:02:50|20423.99|20303.99|20427.53|20307.53|20427.53|20307.53|20423.45|20303.45|10
1640523780000|2021-12-26 13:03:00|20427.49|20307.49|20427.85|20307.85|20428.25|20308.25|20426.1|20306.1|10
1640523790000|2021-12-26 13:03:10|20428.96|20308.96|20430.4|20310.4|20430.4|20310.4|20428.34|20308.34|10
1640523800000|2021-12-26 13:03:20|20430.51|20310.51|20431.26|20311.26|20431.38|20311.38|20430.51|20310.51|9
1640523810000|2021-12-26 13:03:30|20431.24|20311.24|20430.58|20310.58|20431.32|20311.32|20430.58|20310.58|10
1640523820000|2021-12-26 13:03:40|20429.57|20309.57|20426.08|20306.08|20429.57|20309.57|20426.08|20306.08|10
1640523830000|2021-12-26 13:03:50|20425.87|20305.87|20422.38|20302.38|20425.87|20305.87|20422.38|20302.38|10
1640523840000|2021-12-26 13:04:00|20422.24|20302.24|20421.99|20301.99|20422.24|20302.24|20421.66|20301.66|10
1640523850000|2021-12-26 13:04:10|20422.21|20302.21|20421.19|20301.19|20422.34|20302.34|20420.84|20300.84|10
1640523860000|2021-12-26 13:04:20|20421.21|20301.21|20419.48|20299.48|20421.21|20301.21|20419.48|20299.48|10
1640523870000|2021-12-26 13:04:30|20419.3|20299.3|20419.31|20299.31|20419.31|20299.31|20418.73|20298.73|10
1640523880000|2021-12-26 13:04:40|20419.2|20299.2|20419|20299|20419.21|20299.21|20418.93|20298.93|10
1640523890000|2021-12-26 13:04:50|20419.09|20299.09|20418.13|20298.13|20419.09|20299.09|20418.13|20298.13|10
1640523900000|2021-12-26 13:05:00|20418.05|20298.05|20417.79|20297.79|20418.53|20298.53|20417.79|20297.79|10
1640523910000|2021-12-26 13:05:10|20418.02|20298.02|20416.64|20296.64|20418.02|20298.02|20416.64|20296.64|10
1640523920000|2021-12-26 13:05:20|20416.66|20296.66|20416.39|20296.39|20417.03|20297.03|20416.3|20296.3|10
1640523930000|2021-12-26 13:05:30|20416.47|20296.47|20418.47|20298.47|20418.47|20298.47|20416.47|20296.47|8
1640523940000|2021-12-26 13:05:40|20418.97|20298.97|20422.83|20302.83|20422.83|20302.83|20418.97|20298.97|10
1640523950000|2021-12-26 13:05:50|20422.34|20302.34|20427.2|20307.2|20427.2|20307.2|20422.34|20302.34|10
1640523960000|2021-12-26 13:06:00|20427.44|20307.44|20429.96|20309.96|20429.96|20309.96|20427.44|20307.44|10
1640523970000|2021-12-26 13:06:10|20430|20310|20432.69|20312.69|20432.69|20312.69|20430|20310|10
1640523980000|2021-12-26 13:06:20|20433.26|20313.26|20435.15|20315.15|20435.15|20315.15|20432.83|20312.83|9
1640523990000|2021-12-26 13:06:30|20435.45|20315.45|20435.34|20315.34|20435.54|20315.54|20435.15|20315.15|7
1640524000000|2021-12-26 13:06:40|20435.32|20315.32|20435.45|20315.45|20436.06|20316.06|20435.23|20315.23|9
1640524010000|2021-12-26 13:06:50|20435.51|20315.51|20434.84|20314.84|20435.51|20315.51|20434.42|20314.42|9
1640524020000|2021-12-26 13:07:00|20434.68|20314.68|20435.32|20315.32|20435.95|20315.95|20434.68|20314.68|10
1640524030000|2021-12-26 13:07:10|20435.07|20315.07|20434.05|20314.05|20435.59|20315.59|20434.05|20314.05|9
1640524040000|2021-12-26 13:07:20|20433.42|20313.42|20432.71|20312.71|20433.66|20313.66|20432.71|20312.71|8
1640524050000|2021-12-26 13:07:30|20432.7|20312.7|20428.66|20308.66|20432.7|20312.7|20428.66|20308.66|9
1640524060000|2021-12-26 13:07:40|20427.45|20307.45|20426.96|20306.96|20427.86|20307.86|20426.96|20306.96|9
1640524070000|2021-12-26 13:07:50|20426.51|20306.51|20428.64|20308.64|20428.64|20308.64|20425.88|20305.88|10
1640524080000|2021-12-26 13:08:00|20430.94|20310.94|20435.14|20315.14|20435.14|20315.14|20430.94|20310.94|10
1640524090000|2021-12-26 13:08:10|20434.95|20314.95|20438.83|20318.83|20438.97|20318.97|20434.95|20314.95|10
1640524100000|2021-12-26 13:08:20|20437.95|20317.95|20438.88|20318.88|20439.21|20319.21|20437.94|20317.94|8
1640524110000|2021-12-26 13:08:30|20438.28|20318.28|20438|20318|20438.28|20318.28|20437.41|20317.41|10
1640524120000|2021-12-26 13:08:40|20438.1|20318.1|20438.46|20318.46|20438.73|20318.73|20438|20318|8
1640524130000|2021-12-26 13:08:50|20437.5|20317.5|20438.69|20318.69|20438.69|20318.69|20436.9|20316.9|10
1640524140000|2021-12-26 13:09:00|20438.68|20318.68|20439.52|20319.52|20439.52|20319.52|20437.93|20317.93|10
1640524150000|2021-12-26 13:09:10|20439.15|20319.15|20438.22|20318.22|20439.15|20319.15|20437.97|20317.97|10
1640524160000|2021-12-26 13:09:20|20438.11|20318.11|20435.66|20315.66|20438.11|20318.11|20435.64|20315.64|10
1640524170000|2021-12-26 13:09:30|20435.86|20315.86|20433.88|20313.88|20436.08|20316.08|20433.88|20313.88|8
1640524180000|2021-12-26 13:09:40|20433.86|20313.86|20431.36|20311.36|20433.86|20313.86|20431.36|20311.36|7
1640524190000|2021-12-26 13:09:50|20431.3|20311.3|20431.47|20311.47|20431.47|20311.47|20430.92|20310.92|10
1640524200000|2021-12-26 13:10:00|20431.3|20311.3|20427.35|20307.35|20431.3|20311.3|20427.35|20307.35|10
1640524210000|2021-12-26 13:10:10|20427.42|20307.42|20423.31|20303.31|20427.57|20307.57|20422.91|20302.91|9
1640524220000|2021-12-26 13:10:20|20422.91|20302.91|20420.67|20300.67|20423.05|20303.05|20420.47|20300.47|10
1640524230000|2021-12-26 13:10:30|20421|20301|20420.92|20300.92|20421.28|20301.28|20420.91|20300.91|8
1640524240000|2021-12-26 13:10:40|20420.79|20300.79|20421.14|20301.14|20421.3|20301.3|20420.32|20300.32|9
1640524250000|2021-12-26 13:10:50|20421.59|20301.59|20422.66|20302.66|20422.84|20302.84|20421.59|20301.59|9
1640524260000|2021-12-26 13:11:00|20422.64|20302.64|20428.23|20308.23|20428.23|20308.23|20422.35|20302.35|10
1640524270000|2021-12-26 13:11:10|20428.61|20308.61|20429.61|20309.61|20429.61|20309.61|20427.53|20307.53|10
1640524280000|2021-12-26 13:11:20|20429.63|20309.63|20431.26|20311.26|20431.56|20311.56|20429.42|20309.42|10
1640524290000|2021-12-26 13:11:30|20431.92|20311.92|20430.44|20310.44|20432.05|20312.05|20430.44|20310.44|9
1640524300000|2021-12-26 13:11:40|20430.16|20310.16|20429.01|20309.01|20430.16|20310.16|20428.87|20308.87|9
1640524310000|2021-12-26 13:11:50|20428.39|20308.39|20425.14|20305.14|20428.39|20308.39|20425.14|20305.14|9
1640524320000|2021-12-26 13:12:00|20425.07|20305.07|20424.75|20304.75|20425.18|20305.18|20424.42|20304.42|9
1640524330000|2021-12-26 13:12:10|20423.31|20303.31|20421.57|20301.57|20423.31|20303.31|20420.56|20300.56|10
1640524340000|2021-12-26 13:12:20|20421.55|20301.55|20423.02|20303.02|20423.87|20303.87|20421.55|20301.55|10
1640524350000|2021-12-26 13:12:30|20422.73|20302.73|20421.38|20301.38|20423.04|20303.04|20421.38|20301.38|10
1640524360000|2021-12-26 13:12:40|20421.57|20301.57|20423.65|20303.65|20423.65|20303.65|20421.57|20301.57|9
1640524370000|2021-12-26 13:12:50|20423.6|20303.6|20423.24|20303.24|20423.92|20303.92|20422.69|20302.69|10
1640524380000|2021-12-26 13:13:00|20423.78|20303.78|20423.81|20303.81|20424.26|20304.26|20423.58|20303.58|9
1640524390000|2021-12-26 13:13:10|20423.53|20303.53|20421.89|20301.89|20423.55|20303.55|20421.89|20301.89|8
1640524400000|2021-12-26 13:13:20|20421.96|20301.96|20421.22|20301.22|20422.1|20302.1|20421.22|20301.22|9
1640524410000|2021-12-26 13:13:30|20421.29|20301.29|20421.48|20301.48|20421.56|20301.56|20420.75|20300.75|8
1640524420000|2021-12-26 13:13:40|20421.27|20301.27|20422.76|20302.76|20423|20303|20421.1|20301.1|10
1640524430000|2021-12-26 13:13:50|20423.4|20303.4|20424.02|20304.02|20424.18|20304.18|20423.4|20303.4|9
1640524440000|2021-12-26 13:14:00|20424.51|20304.51|20424.78|20304.78|20424.97|20304.97|20424.23|20304.23|8
1640524450000|2021-12-26 13:14:10|20425.02|20305.02|20426.55|20306.55|20426.55|20306.55|20425.02|20305.02|8
1640524460000|2021-12-26 13:14:20|20426.67|20306.67|20426.52|20306.52|20426.84|20306.84|20426.52|20306.52|6
1640524470000|2021-12-26 13:14:30|20426.61|20306.61|20425.37|20305.37|20426.75|20306.75|20425.37|20305.37|10
1640524480000|2021-12-26 13:14:40|20425.65|20305.65|20425.2|20305.2|20425.86|20305.86|20424.91|20304.91|10
1640524490000|2021-12-26 13:14:50|20425.41|20305.41|20424.83|20304.83|20425.41|20305.41|20424.67|20304.67|10
1640524500000|2021-12-26 13:15:00|20424.58|20304.58|20426.01|20306.01|20426.01|20306.01|20424.16|20304.16|9
1640524510000|2021-12-26 13:15:10|20425.83|20305.83|20429.93|20309.93|20429.93|20309.93|20425.83|20305.83|10
1640524520000|2021-12-26 13:15:20|20430.49|20310.49|20434.18|20314.18|20434.19|20314.19|20430.49|20310.49|10
1640524530000|2021-12-26 13:15:30|20434.46|20314.46|20434.85|20314.85|20434.98|20314.98|20434.46|20314.46|10
1640524540000|2021-12-26 13:15:40|20435.15|20315.15|20438.48|20318.48|20438.87|20318.87|20435.15|20315.15|10
1640524550000|2021-12-26 13:15:50|20438.68|20318.68|20439.57|20319.57|20439.57|20319.57|20438.38|20318.38|10
1640524560000|2021-12-26 13:16:00|20439.58|20319.58|20440.78|20320.78|20440.87|20320.87|20439.4|20319.4|10
1640524570000|2021-12-26 13:16:10|20441.05|20321.05|20443.85|20323.85|20443.85|20323.85|20441.05|20321.05|10
1640524580000|2021-12-26 13:16:20|20444.12|20324.12|20445.97|20325.97|20445.97|20325.97|20443.92|20323.92|10
1640524590000|2021-12-26 13:16:30|20446.01|20326.01|20445.06|20325.06|20446.01|20326.01|20445|20325|9
1640524600000|2021-12-26 13:16:40|20445.7|20325.7|20447.01|20327.01|20447.01|20327.01|20445.7|20325.7|10
1640524610000|2021-12-26 13:16:50|20447.32|20327.32|20447.44|20327.44|20447.72|20327.72|20446.92|20326.92|9
1640524620000|2021-12-26 13:17:00|20447.34|20327.34|20446.35|20326.35|20447.65|20327.65|20446.23|20326.23|10
1640524630000|2021-12-26 13:17:10|20446.83|20326.83|20449.72|20329.72|20449.75|20329.75|20446.83|20326.83|9
1640524640000|2021-12-26 13:17:20|20449.46|20329.46|20448.54|20328.54|20449.46|20329.46|20448.19|20328.19|9
1640524650000|2021-12-26 13:17:30|20448.56|20328.56|20449.1|20329.1|20449.15|20329.15|20448.34|20328.34|10
1640524660000|2021-12-26 13:17:40|20449.01|20329.01|20448.62|20328.62|20449.09|20329.09|20448.23|20328.23|9
1640524670000|2021-12-26 13:17:50|20448.64|20328.64|20449.57|20329.57|20449.57|20329.57|20447.89|20327.89|10
1640524680000|2021-12-26 13:18:00|20449.67|20329.67|20449.73|20329.73|20450.42|20330.42|20449.32|20329.32|10
1640524690000|2021-12-26 13:18:10|20449.68|20329.68|20450.12|20330.12|20450.65|20330.65|20449.52|20329.52|10
1640524700000|2021-12-26 13:18:20|20450.65|20330.65|20449.57|20329.57|20450.65|20330.65|20449.47|20329.47|10
1640524710000|2021-12-26 13:18:30|20449.4|20329.4|20448.81|20328.81|20449.4|20329.4|20448.72|20328.72|10
1640524720000|2021-12-26 13:18:40|20448.69|20328.69|20449.31|20329.31|20449.31|20329.31|20448.07|20328.07|9
1640524730000|2021-12-26 13:18:50|20449.3|20329.3|20448.82|20328.82|20450.28|20330.28|20448.82|20328.82|10
1640524740000|2021-12-26 13:19:00|20448.69|20328.69|20448.98|20328.98|20449.12|20329.12|20448.4|20328.4|9
1640524750000|2021-12-26 13:19:10|20449.04|20329.04|20447.56|20327.56|20449.07|20329.07|20447.56|20327.56|9
1640524760000|2021-12-26 13:19:20|20447.18|20327.18|20446.44|20326.44|20447.18|20327.18|20445.87|20325.87|9
1640524770000|2021-12-26 13:19:30|20446.56|20326.56|20445.96|20325.96|20446.82|20326.82|20445.96|20325.96|9
1640524780000|2021-12-26 13:19:40|20446.02|20326.02|20444.86|20324.86|20446.02|20326.02|20444.63|20324.63|10
1640524790000|2021-12-26 13:19:50|20444.93|20324.93|20445.93|20325.93|20445.93|20325.93|20444.93|20324.93|10
1640524800000|2021-12-26 13:20:00|20446.05|20326.05|20448.58|20328.58|20448.58|20328.58|20446.05|20326.05|10
1640524810000|2021-12-26 13:20:10|20448.02|20328.02|20447.81|20327.81|20448.67|20328.67|20447.81|20327.81|10
1640524820000|2021-12-26 13:20:20|20447.54|20327.54|20445.52|20325.52|20447.72|20327.72|20445.52|20325.52|10
1640524830000|2021-12-26 13:20:30|20445.47|20325.47|20445.54|20325.54|20445.74|20325.74|20445.23|20325.23|10
1640524840000|2021-12-26 13:20:40|20446.8|20326.8|20445.59|20325.59|20446.8|20326.8|20445.46|20325.46|10
1640524850000|2021-12-26 13:20:50|20445.62|20325.62|20445.67|20325.67|20445.81|20325.81|20445.55|20325.55|9
1640524860000|2021-12-26 13:21:00|20446.19|20326.19|20445.41|20325.41|20446.19|20326.19|20445.11|20325.11|10
1640524870000|2021-12-26 13:21:10|20445.34|20325.34|20439.92|20319.92|20445.34|20325.34|20439.92|20319.92|10
1640524880000|2021-12-26 13:21:20|20440.09|20320.09|20441.32|20321.32|20441.32|20321.32|20439.56|20319.56|10
1640524890000|2021-12-26 13:21:30|20440.93|20320.93|20440.68|20320.68|20441.4|20321.4|20440.68|20320.68|9
1640524900000|2021-12-26 13:21:40|20440.64|20320.64|20441.93|20321.93|20441.93|20321.93|20439.97|20319.97|10
1640524910000|2021-12-26 13:21:50|20441.94|20321.94|20443.83|20323.83|20443.83|20323.83|20441.94|20321.94|10
1640524920000|2021-12-26 13:22:00|20443.98|20323.98|20446.44|20326.44|20446.44|20326.44|20443.89|20323.89|10
1640524930000|2021-12-26 13:22:10|20446.78|20326.78|20449.19|20329.19|20449.32|20329.32|20445.68|20325.68|10
1640524940000|2021-12-26 13:22:20|20449.02|20329.02|20449.2|20329.2|20449.46|20329.46|20448.64|20328.64|10
1640524950000|2021-12-26 13:22:30|20448.84|20328.84|20447.61|20327.61|20448.84|20328.84|20447.61|20327.61|10
1640524960000|2021-12-26 13:22:40|20447.72|20327.72|20447.35|20327.35|20447.74|20327.74|20447.26|20327.26|7
1640524970000|2021-12-26 13:22:50|20446.9|20326.9|20446.84|20326.84|20447.1|20327.1|20446.7|20326.7|9
1640524980000|2021-12-26 13:23:00|20446.92|20326.92|20447.64|20327.64|20447.79|20327.79|20446.92|20326.92|9
1640524990000|2021-12-26 13:23:10|20447.72|20327.72|20448.31|20328.31|20448.47|20328.47|20447.46|20327.46|8
1640525000000|2021-12-26 13:23:20|20447.29|20327.29|20447.38|20327.38|20447.39|20327.39|20446.91|20326.91|9
1640525010000|2021-12-26 13:23:30|20447.23|20327.23|20446.58|20326.58|20447.23|20327.23|20446.58|20326.58|8
1640525020000|2021-12-26 13:23:40|20446.81|20326.81|20448.57|20328.57|20448.57|20328.57|20446.81|20326.81|9
1640525030000|2021-12-26 13:23:50|20448.63|20328.63|20449.34|20329.34|20449.34|20329.34|20448.52|20328.52|9
1640525040000|2021-12-26 13:24:00|20449.49|20329.49|20450.56|20330.56|20450.63|20330.63|20449.49|20329.49|10
1640525050000|2021-12-26 13:24:10|20450.47|20330.47|20450.29|20330.29|20450.47|20330.47|20449.64|20329.64|9
1640525060000|2021-12-26 13:24:20|20450.45|20330.45|20450.5|20330.5|20450.6|20330.6|20449.28|20329.28|10
1640525070000|2021-12-26 13:24:30|20450.31|20330.31|20448.12|20328.12|20450.31|20330.31|20448.01|20328.01|10
1640525080000|2021-12-26 13:24:40|20448.01|20328.01|20447.13|20327.13|20448.02|20328.02|20447.13|20327.13|9
1640525090000|2021-12-26 13:24:50|20447.12|20327.12|20445.68|20325.68|20447.16|20327.16|20445.68|20325.68|8
1640525100000|2021-12-26 13:25:00|20445.67|20325.67|20445.23|20325.23|20445.67|20325.67|20444.81|20324.81|9
1640525110000|2021-12-26 13:25:10|20445.15|20325.15|20446.15|20326.15|20446.43|20326.43|20445.15|20325.15|10
1640525120000|2021-12-26 13:25:20|20445.77|20325.77|20447.78|20327.78|20447.78|20327.78|20445.77|20325.77|9
1640525130000|2021-12-26 13:25:30|20447.27|20327.27|20447.26|20327.26|20447.95|20327.95|20447.26|20327.26|10
1640525140000|2021-12-26 13:25:40|20446.82|20326.82|20446.22|20326.22|20447.22|20327.22|20445.81|20325.81|10
1640525150000|2021-12-26 13:25:50|20445.99|20325.99|20444.91|20324.91|20446.12|20326.12|20444.91|20324.91|9
1640525160000|2021-12-26 13:26:00|20444.88|20324.88|20445.21|20325.21|20445.33|20325.33|20444.75|20324.75|8
1640525170000|2021-12-26 13:26:10|20445.26|20325.26|20445.36|20325.36|20445.36|20325.36|20444.48|20324.48|10
1640525180000|2021-12-26 13:26:20|20445.19|20325.19|20443.37|20323.37|20445.2|20325.2|20443.18|20323.18|8
1640525190000|2021-12-26 13:26:30|20443.09|20323.09|20443.14|20323.14|20443.19|20323.19|20442.7|20322.7|9
1640525200000|2021-12-26 13:26:40|20442.88|20322.88|20444.36|20324.36|20444.36|20324.36|20442.88|20322.88|9
1640525210000|2021-12-26 13:26:50|20444.67|20324.67|20443.7|20323.7|20444.67|20324.67|20443.7|20323.7|10
1640525220000|2021-12-26 13:27:00|20443.83|20323.83|20443.86|20323.86|20444.1|20324.1|20443.5|20323.5|9
1640525230000|2021-12-26 13:27:10|20443.58|20323.58|20443.37|20323.37|20443.6|20323.6|20442.64|20322.64|10
1640525240000|2021-12-26 13:27:20|20443.27|20323.27|20446.65|20326.65|20447.25|20327.25|20442.94|20322.94|10
1640525250000|2021-12-26 13:27:30|20446.4|20326.4|20444.62|20324.62|20446.4|20326.4|20444.62|20324.62|10
1640525260000|2021-12-26 13:27:40|20444.68|20324.68|20440.26|20320.26|20444.68|20324.68|20440.26|20320.26|10
1640525270000|2021-12-26 13:27:50|20439.98|20319.98|20434.11|20314.11|20439.98|20319.98|20434.08|20314.08|9
1640525280000|2021-12-26 13:28:00|20434.09|20314.09|20431.54|20311.54|20434.09|20314.09|20431.54|20311.54|10
1640525290000|2021-12-26 13:28:10|20431.74|20311.74|20428.53|20308.53|20431.97|20311.97|20428.53|20308.53|10
1640525300000|2021-12-26 13:28:20|20427.44|20307.44|20425.6|20305.6|20427.6|20307.6|20425.6|20305.6|10
1640525310000|2021-12-26 13:28:30|20424.96|20304.96|20420.67|20300.67|20425.39|20305.39|20420.67|20300.67|10
1640525320000|2021-12-26 13:28:40|20420.85|20300.85|20417.8|20297.8|20420.85|20300.85|20417.11|20297.11|10
1640525330000|2021-12-26 13:28:50|20417.92|20297.92|20417.89|20297.89|20418.33|20298.33|20417.61|20297.61|10
1640525340000|2021-12-26 13:29:00|20417.72|20297.72|20419.86|20299.86|20419.86|20299.86|20417.72|20297.72|10
1640525350000|2021-12-26 13:29:10|20420.96|20300.96|20420.89|20300.89|20420.96|20300.96|20419.06|20299.06|10
1640525360000|2021-12-26 13:29:20|20421.1|20301.1|20422.52|20302.52|20423.64|20303.64|20421.1|20301.1|10
1640525370000|2021-12-26 13:29:30|20422.31|20302.31|20422.04|20302.04|20422.96|20302.96|20421.83|20301.83|10
1640525380000|2021-12-26 13:29:40|20422.11|20302.11|20422.04|20302.04|20422.11|20302.11|20421.49|20301.49|10
1640525390000|2021-12-26 13:29:50|20422.09|20302.09|20420.67|20300.67|20422.38|20302.38|20420.62|20300.62|10
1640525400000|2021-12-26 13:30:00|20420.59|20300.59|20419.84|20299.84|20420.61|20300.61|20419.35|20299.35|10
1640525410000|2021-12-26 13:30:10|20419.81|20299.81|20421.65|20301.65|20421.65|20301.65|20419.81|20299.81|10
1640525420000|2021-12-26 13:30:20|20421.87|20301.87|20421.93|20301.93|20422.75|20302.75|20421.77|20301.77|10
1640525430000|2021-12-26 13:30:30|20422.23|20302.23|20425.13|20305.13|20425.13|20305.13|20422.23|20302.23|10
1640525440000|2021-12-26 13:30:40|20425.6|20305.6|20428.75|20308.75|20428.75|20308.75|20425.6|20305.6|10
1640525450000|2021-12-26 13:30:50|20428.98|20308.98|20432.88|20312.88|20432.88|20312.88|20428.98|20308.98|10
1640525460000|2021-12-26 13:31:00|20432.51|20312.51|20431.09|20311.09|20432.51|20312.51|20430.92|20310.92|9
1640525470000|2021-12-26 13:31:10|20430.8|20310.8|20430.26|20310.26|20430.8|20310.8|20430.04|20310.04|10
1640525480000|2021-12-26 13:31:20|20430.29|20310.29|20432.49|20312.49|20432.49|20312.49|20430.29|20310.29|10
1640525490000|2021-12-26 13:31:30|20432.46|20312.46|20432.51|20312.51|20432.51|20312.51|20432.18|20312.18|9
1640525500000|2021-12-26 13:31:40|20432.47|20312.47|20433.67|20313.67|20433.67|20313.67|20432.47|20312.47|10
1640525510000|2021-12-26 13:31:50|20433.72|20313.72|20435.54|20315.54|20435.54|20315.54|20433.72|20313.72|8
1640525520000|2021-12-26 13:32:00|20435.85|20315.85|20440.44|20320.44|20440.44|20320.44|20435.85|20315.85|10
1640525530000|2021-12-26 13:32:10|20440.38|20320.38|20442.19|20322.19|20442.19|20322.19|20440.37|20320.37|9
1640525540000|2021-12-26 13:32:20|20442.28|20322.28|20443.67|20323.67|20443.67|20323.67|20442.07|20322.07|10
1640525550000|2021-12-26 13:32:30|20443.35|20323.35|20444.89|20324.89|20444.89|20324.89|20442.7|20322.7|10
1640525560000|2021-12-26 13:32:40|20444.56|20324.56|20445.35|20325.35|20445.65|20325.65|20444.56|20324.56|10
1640525570000|2021-12-26 13:32:50|20445.53|20325.53|20447.49|20327.49|20447.49|20327.49|20445.53|20325.53|10
1640525580000|2021-12-26 13:33:00|20447.99|20327.99|20449.47|20329.47|20449.96|20329.96|20447.98|20327.98|9
1640525590000|2021-12-26 13:33:10|20449.35|20329.35|20448.17|20328.17|20449.7|20329.7|20448.17|20328.17|10
1640525600000|2021-12-26 13:33:20|20448.25|20328.25|20446.94|20326.94|20448.27|20328.27|20446.94|20326.94|10
1640525610000|2021-12-26 13:33:30|20447.51|20327.51|20441.86|20321.86|20447.51|20327.51|20441.86|20321.86|10
1640525620000|2021-12-26 13:33:40|20441.52|20321.52|20438|20318|20441.52|20321.52|20438|20318|9
1640525630000|2021-12-26 13:33:50|20437.76|20317.76|20437.17|20317.17|20437.76|20317.76|20437.17|20317.17|7
1640525640000|2021-12-26 13:34:00|20437.23|20317.23|20437.28|20317.28|20437.84|20317.84|20437.03|20317.03|9
1640525650000|2021-12-26 13:34:10|20436.74|20316.74|20438.21|20318.21|20438.21|20318.21|20436.74|20316.74|10
1640525660000|2021-12-26 13:34:20|20438.56|20318.56|20439.84|20319.84|20439.84|20319.84|20438.28|20318.28|9
1640525670000|2021-12-26 13:34:30|20439.86|20319.86|20439.42|20319.42|20440.14|20320.14|20439.35|20319.35|8
1640525680000|2021-12-26 13:34:40|20439.96|20319.96|20440.69|20320.69|20440.69|20320.69|20439.96|20319.96|10
1640525690000|2021-12-26 13:34:50|20441.82|20321.82|20442.26|20322.26|20442.26|20322.26|20441.51|20321.51|9
1640525700000|2021-12-26 13:35:00|20441.99|20321.99|20442.37|20322.37|20442.37|20322.37|20441.51|20321.51|10
1640525710000|2021-12-26 13:35:10|20442.45|20322.45|20444.18|20324.18|20444.65|20324.65|20442.45|20322.45|10
1640525720000|2021-12-26 13:35:20|20444.42|20324.42|20446.88|20326.88|20446.88|20326.88|20444.42|20324.42|9
1640525730000|2021-12-26 13:35:30|20447.16|20327.16|20448.51|20328.51|20448.51|20328.51|20447|20327|10
1640525740000|2021-12-26 13:35:40|20448.93|20328.93|20448.71|20328.71|20448.93|20328.93|20448.26|20328.26|9
1640525750000|2021-12-26 13:35:50|20448.19|20328.19|20450.96|20330.96|20450.96|20330.96|20448.19|20328.19|8
1640525760000|2021-12-26 13:36:00|20451.14|20331.14|20452.54|20332.54|20452.54|20332.54|20451.14|20331.14|10
1640525770000|2021-12-26 13:36:10|20452.5|20332.5|20452.54|20332.54|20452.86|20332.86|20452.2|20332.2|8
1640525780000|2021-12-26 13:36:20|20453.1|20333.1|20453.07|20333.07|20453.15|20333.15|20452.33|20332.33|10
1640525790000|2021-12-26 13:36:30|20452.39|20332.39|20456.15|20336.15|20456.31|20336.31|20452.39|20332.39|10
1640525800000|2021-12-26 13:36:40|20456.37|20336.37|20458.98|20338.98|20458.98|20338.98|20456.37|20336.37|10
1640525810000|2021-12-26 13:36:50|20458.69|20338.69|20460.16|20340.16|20460.16|20340.16|20458.14|20338.14|10
1640525820000|2021-12-26 13:37:00|20460.37|20340.37|20460.63|20340.63|20461.14|20341.14|20459.72|20339.72|9
1640525830000|2021-12-26 13:37:10|20461.48|20341.48|20461.76|20341.76|20462.03|20342.03|20461.43|20341.43|8
1640525840000|2021-12-26 13:37:20|20461.54|20341.54|20458.66|20338.66|20461.86|20341.86|20458.66|20338.66|10
1640525850000|2021-12-26 13:37:30|20458.07|20338.07|20454.86|20334.86|20458.07|20338.07|20454.86|20334.86|10
1640525860000|2021-12-26 13:37:40|20454.73|20334.73|20455.71|20335.71|20455.73|20335.73|20454.26|20334.26|10
1640525870000|2021-12-26 13:37:50|20455.72|20335.72|20456.88|20336.88|20456.9|20336.9|20455.72|20335.72|10
1640525880000|2021-12-26 13:38:00|20456.6|20336.6|20456.98|20336.98|20456.98|20336.98|20455.63|20335.63|9
1640525890000|2021-12-26 13:38:10|20457.34|20337.34|20457.87|20337.87|20458.08|20338.08|20457.23|20337.23|10
1640525900000|2021-12-26 13:38:20|20457.83|20337.83|20458.15|20338.15|20458.15|20338.15|20457.55|20337.55|9
1640525910000|2021-12-26 13:38:30|20458.19|20338.19|20458.07|20338.07|20458.22|20338.22|20457.97|20337.97|10
1640525920000|2021-12-26 13:38:40|20457.78|20337.78|20458.05|20338.05|20458.05|20338.05|20457.7|20337.7|8
1640525930000|2021-12-26 13:38:50|20458.14|20338.14|20457.87|20337.87|20458.4|20338.4|20457.87|20337.87|9
1640525940000|2021-12-26 13:39:00|20458|20338|20457.92|20337.92|20458.46|20338.46|20457.83|20337.83|10
1640525950000|2021-12-26 13:39:10|20458.19|20338.19|20459.33|20339.33|20459.33|20339.33|20458.19|20338.19|9
1640525960000|2021-12-26 13:39:20|20459.06|20339.06|20459.93|20339.93|20460.19|20340.19|20459.06|20339.06|9
1640525970000|2021-12-26 13:39:30|20459.66|20339.66|20459.72|20339.72|20460.89|20340.89|20459.66|20339.66|9
1640525980000|2021-12-26 13:39:40|20459.55|20339.55|20459.49|20339.49|20460.1|20340.1|20459.35|20339.35|10
1640525990000|2021-12-26 13:39:50|20459.51|20339.51|20458.5|20338.5|20459.55|20339.55|20458.5|20338.5|9
1640526000000|2021-12-26 13:40:00|20458.44|20338.44|20455.66|20335.66|20458.44|20338.44|20455.66|20335.66|10
1640526010000|2021-12-26 13:40:10|20455.37|20335.37|20451.04|20331.04|20455.37|20335.37|20451.04|20331.04|10
1640526020000|2021-12-26 13:40:20|20450.66|20330.66|20446.68|20326.68|20450.66|20330.66|20446.62|20326.62|10
1640526030000|2021-12-26 13:40:30|20446.5|20326.5|20445.24|20325.24|20446.5|20326.5|20445.24|20325.24|9
1640526040000|2021-12-26 13:40:40|20445.18|20325.18|20446.38|20326.38|20446.42|20326.42|20445.18|20325.18|9
1640526050000|2021-12-26 13:40:50|20445.12|20325.12|20444.57|20324.57|20445.21|20325.21|20444.57|20324.57|9
1640526060000|2021-12-26 13:41:00|20445.67|20325.67|20444.72|20324.72|20445.67|20325.67|20444.72|20324.72|8
1640526070000|2021-12-26 13:41:10|20445|20325|20448.16|20328.16|20448.23|20328.23|20445|20325|10
1640526080000|2021-12-26 13:41:20|20448.02|20328.02|20446.72|20326.72|20448.73|20328.73|20446.35|20326.35|9
1640526090000|2021-12-26 13:41:30|20445.88|20325.88|20442.82|20322.82|20445.88|20325.88|20442.82|20322.82|10
1640526100000|2021-12-26 13:41:40|20443.18|20323.18|20439.76|20319.76|20443.18|20323.18|20439.76|20319.76|10
1640526110000|2021-12-26 13:41:50|20439.71|20319.71|20438.44|20318.44|20439.73|20319.73|20438.44|20318.44|9
1640526120000|2021-12-26 13:42:00|20438.33|20318.33|20437.22|20317.22|20438.33|20318.33|20437.12|20317.12|9
1640526130000|2021-12-26 13:42:10|20437.51|20317.51|20436.83|20316.83|20437.69|20317.69|20436.83|20316.83|10
1640526140000|2021-12-26 13:42:20|20436.9|20316.9|20436.24|20316.24|20437|20317|20435.8|20315.8|9
1640526150000|2021-12-26 13:42:30|20437.38|20317.38|20439.38|20319.38|20439.38|20319.38|20436.19|20316.19|10
1640526160000|2021-12-26 13:42:40|20439.16|20319.16|20440.53|20320.53|20440.53|20320.53|20439.16|20319.16|10
1640526170000|2021-12-26 13:42:50|20440.79|20320.79|20439.48|20319.48|20440.79|20320.79|20439.48|20319.48|9
1640526180000|2021-12-26 13:43:00|20439.22|20319.22|20438.78|20318.78|20439.32|20319.32|20438.05|20318.05|10
1640526190000|2021-12-26 13:43:10|20439.14|20319.14|20439.31|20319.31|20440.1|20320.1|20439.14|20319.14|10
1640526200000|2021-12-26 13:43:20|20439.26|20319.26|20439.9|20319.9|20440.17|20320.17|20439.26|20319.26|10
1640526210000|2021-12-26 13:43:30|20439|20319|20438.64|20318.64|20439|20319|20438.64|20318.64|10
1640526220000|2021-12-26 13:43:40|20438.68|20318.68|20437.48|20317.48|20438.77|20318.77|20437.48|20317.48|10
1640526230000|2021-12-26 13:43:50|20437.44|20317.44|20435.76|20315.76|20437.44|20317.44|20435.58|20315.58|10
1640526240000|2021-12-26 13:44:00|20435.74|20315.74|20434.15|20314.15|20435.74|20315.74|20434.11|20314.11|10
1640526250000|2021-12-26 13:44:10|20433.94|20313.94|20433.52|20313.52|20433.95|20313.95|20433.25|20313.25|9
1640526260000|2021-12-26 13:44:20|20433.32|20313.32|20431.96|20311.96|20433.32|20313.32|20431.58|20311.58|9
1640526270000|2021-12-26 13:44:30|20431.87|20311.87|20431.1|20311.1|20432.25|20312.25|20431.06|20311.06|10
1640526280000|2021-12-26 13:44:40|20431.15|20311.15|20430.26|20310.26|20431.3|20311.3|20430.26|20310.26|10
1640526290000|2021-12-26 13:44:50|20430.13|20310.13|20428.12|20308.12|20430.13|20310.13|20428.12|20308.12|10
1640526300000|2021-12-26 13:45:00|20427.92|20307.92|20425.54|20305.54|20428.07|20308.07|20425.4|20305.4|10
1640526310000|2021-12-26 13:45:10|20426.01|20306.01|20427.6|20307.6|20428.58|20308.58|20425.97|20305.97|10
1640526320000|2021-12-26 13:45:20|20428.05|20308.05|20432.52|20312.52|20432.52|20312.52|20428.05|20308.05|10
1640526330000|2021-12-26 13:45:30|20433.2|20313.2|20435.96|20315.96|20436.2|20316.2|20433.19|20313.19|10
1640526340000|2021-12-26 13:45:40|20435.6|20315.6|20436.59|20316.59|20436.68|20316.68|20434.98|20314.98|10
1640526350000|2021-12-26 13:45:50|20436.19|20316.19|20436.53|20316.53|20436.72|20316.72|20436.09|20316.09|10
1640526360000|2021-12-26 13:46:00|20436.35|20316.35|20436.39|20316.39|20436.65|20316.65|20436.07|20316.07|9
1640526370000|2021-12-26 13:46:10|20436.4|20316.4|20436.52|20316.52|20436.55|20316.55|20436.06|20316.06|9
1640526380000|2021-12-26 13:46:20|20436.47|20316.47|20436.88|20316.88|20437.01|20317.01|20436.11|20316.11|9
1640526390000|2021-12-26 13:46:30|20437.12|20317.12|20438.89|20318.89|20438.89|20318.89|20437.1|20317.1|10
1640526400000|2021-12-26 13:46:40|20439.15|20319.15|20439.88|20319.88|20440.04|20320.04|20438.98|20318.98|10
1640526410000|2021-12-26 13:46:50|20440.14|20320.14|20439.9|20319.9|20440.14|20320.14|20439.67|20319.67|9
1640526420000|2021-12-26 13:47:00|20439.71|20319.71|20439.62|20319.62|20439.71|20319.71|20439.11|20319.11|10
1640526430000|2021-12-26 13:47:10|20439.8|20319.8|20439.99|20319.99|20440.1|20320.1|20439.63|20319.63|10
1640526440000|2021-12-26 13:47:20|20439.97|20319.97|20440.26|20320.26|20440.41|20320.41|20439.97|20319.97|9
1640526450000|2021-12-26 13:47:30|20440.34|20320.34|20440.1|20320.1|20440.59|20320.59|20439.99|20319.99|10
1640526460000|2021-12-26 13:47:40|20440.09|20320.09|20438.6|20318.6|20440.4|20320.4|20438.6|20318.6|10
1640526470000|2021-12-26 13:47:50|20438.59|20318.59|20435.24|20315.24|20438.67|20318.67|20435.24|20315.24|10
1640526480000|2021-12-26 13:48:00|20434.98|20314.98|20433.33|20313.33|20434.98|20314.98|20433.15|20313.15|10
1640526490000|2021-12-26 13:48:10|20432.91|20312.91|20430.46|20310.46|20432.91|20312.91|20430.46|20310.46|10
1640526500000|2021-12-26 13:48:20|20430.42|20310.42|20430.42|20310.42|20431.12|20311.12|20430.4|20310.4|9
1640526510000|2021-12-26 13:48:30|20430.35|20310.35|20430.93|20310.93|20430.93|20310.93|20430.35|20310.35|10
1640526520000|2021-12-26 13:48:40|20431.08|20311.08|20430.96|20310.96|20431.32|20311.32|20430.54|20310.54|10
1640526530000|2021-12-26 13:48:50|20431.01|20311.01|20431.58|20311.58|20431.64|20311.64|20431.01|20311.01|9
1640526540000|2021-12-26 13:49:00|20431.48|20311.48|20430.66|20310.66|20431.48|20311.48|20430.19|20310.19|9
1640526550000|2021-12-26 13:49:10|20429.03|20309.03|20428.22|20308.22|20429.03|20309.03|20428|20308|10
1640526560000|2021-12-26 13:49:20|20428.52|20308.52|20430.07|20310.07|20430.13|20310.13|20428.52|20308.52|9
1640526570000|2021-12-26 13:49:30|20430.72|20310.72|20432.57|20312.57|20432.75|20312.75|20430.72|20310.72|10
1640526580000|2021-12-26 13:49:40|20432.61|20312.61|20432.68|20312.68|20432.93|20312.93|20432.43|20312.43|10
1640526590000|2021-12-26 13:49:50|20432.78|20312.78|20431.9|20311.9|20432.78|20312.78|20431.78|20311.78|10
1640526600000|2021-12-26 13:50:00|20432.34|20312.34|20429.53|20309.53|20432.34|20312.34|20429.46|20309.46|10
1640526610000|2021-12-26 13:50:10|20428.94|20308.94|20427.95|20307.95|20428.94|20308.94|20427.9|20307.9|9
1640526620000|2021-12-26 13:50:20|20427.86|20307.86|20427.16|20307.16|20427.86|20307.86|20427.11|20307.11|10
1640526630000|2021-12-26 13:50:30|20427.41|20307.41|20421.43|20301.43|20427.41|20307.41|20421.43|20301.43|9
1640526640000|2021-12-26 13:50:40|20421.33|20301.33|20419.3|20299.3|20421.33|20301.33|20419.3|20299.3|9
1640526650000|2021-12-26 13:50:50|20419.19|20299.19|20420.96|20300.96|20420.97|20300.97|20419.05|20299.05|10
1640526660000|2021-12-26 13:51:00|20420.87|20300.87|20421.2|20301.2|20421.95|20301.95|20420.87|20300.87|10
1640526670000|2021-12-26 13:51:10|20421.54|20301.54|20422.16|20302.16|20422.16|20302.16|20420.94|20300.94|9
1640526680000|2021-12-26 13:51:20|20422.21|20302.21|20421.98|20301.98|20422.21|20302.21|20421.1|20301.1|10
1640526690000|2021-12-26 13:51:30|20421.93|20301.93|20424.47|20304.47|20424.47|20304.47|20421.93|20301.93|10
1640526700000|2021-12-26 13:51:40|20424.5|20304.5|20424.3|20304.3|20425.26|20305.26|20424.3|20304.3|10
1640526710000|2021-12-26 13:51:50|20424.45|20304.45|20423.73|20303.73|20424.45|20304.45|20423.41|20303.41|9
1640526720000|2021-12-26 13:52:00|20422.82|20302.82|20423.09|20303.09|20423.33|20303.33|20422.49|20302.49|8
1640526730000|2021-12-26 13:52:10|20423.42|20303.42|20424.85|20304.85|20424.88|20304.88|20423.35|20303.35|9
1640526740000|2021-12-26 13:52:20|20425.1|20305.1|20424.73|20304.73|20425.62|20305.62|20424.73|20304.73|9
1640526750000|2021-12-26 13:52:30|20424.59|20304.59|20423.83|20303.83|20424.7|20304.7|20423.83|20303.83|9
1640526760000|2021-12-26 13:52:40|20423.65|20303.65|20423.37|20303.37|20423.87|20303.87|20423.37|20303.37|9
1640526770000|2021-12-26 13:52:50|20422.99|20302.99|20422.36|20302.36|20423.29|20303.29|20422.36|20302.36|10
1640526780000|2021-12-26 13:53:00|20422.25|20302.25|20420.23|20300.23|20422.25|20302.25|20420.23|20300.23|10
1640526790000|2021-12-26 13:53:10|20420.35|20300.35|20420.66|20300.66|20420.78|20300.78|20419.78|20299.78|8
1640526800000|2021-12-26 13:53:20|20420.75|20300.75|20419.57|20299.57|20420.75|20300.75|20419.17|20299.17|10
1640526810000|2021-12-26 13:53:30|20420|20300|20420.09|20300.09|20420.17|20300.17|20419.76|20299.76|9
1640526820000|2021-12-26 13:53:40|20420.03|20300.03|20418.88|20298.88|20420.23|20300.23|20418.88|20298.88|9
1640526830000|2021-12-26 13:53:50|20418.87|20298.87|20410.93|20290.93|20418.87|20298.87|20410.93|20290.93|10
1640526840000|2021-12-26 13:54:00|20410.66|20290.66|20406.48|20286.48|20410.66|20290.66|20406.48|20286.48|10
1640526850000|2021-12-26 13:54:10|20403.85|20283.85|20402.43|20282.43|20403.85|20283.85|20402.21|20282.21|10
1640526860000|2021-12-26 13:54:20|20402.35|20282.35|20402.79|20282.79|20403|20283|20401.71|20281.71|10
1640526870000|2021-12-26 13:54:30|20402.88|20282.88|20403.96|20283.96|20403.96|20283.96|20402.29|20282.29|9
1640526880000|2021-12-26 13:54:40|20404.18|20284.18|20407.93|20287.93|20407.93|20287.93|20404.18|20284.18|9
1640526890000|2021-12-26 13:54:50|20408.12|20288.12|20414.82|20294.82|20414.82|20294.82|20408.12|20288.12|10
1640526900000|2021-12-26 13:55:00|20414.44|20294.44|20415.5|20295.5|20415.88|20295.88|20414.44|20294.44|9
1640526910000|2021-12-26 13:55:10|20415.56|20295.56|20419.1|20299.1|20419.1|20299.1|20415.56|20295.56|10
1640526920000|2021-12-26 13:55:20|20419.43|20299.43|20421.9|20301.9|20421.9|20301.9|20419.4|20299.4|10
1640526930000|2021-12-26 13:55:30|20422.07|20302.07|20425.05|20305.05|20425.05|20305.05|20422.07|20302.07|10
1640526940000|2021-12-26 13:55:40|20423.92|20303.92|20423.9|20303.9|20424.77|20304.77|20423.9|20303.9|10
1640526950000|2021-12-26 13:55:50|20423.51|20303.51|20420.98|20300.98|20423.51|20303.51|20420.98|20300.98|10
1640526960000|2021-12-26 13:56:00|20420.93|20300.93|20420.31|20300.31|20420.93|20300.93|20419.6|20299.6|10
1640526970000|2021-12-26 13:56:10|20420.06|20300.06|20421.42|20301.42|20421.42|20301.42|20419.74|20299.74|9
1640526980000|2021-12-26 13:56:20|20422.12|20302.12|20421.59|20301.59|20422.42|20302.42|20421.1|20301.1|9
1640526990000|2021-12-26 13:56:30|20421.72|20301.72|20421.14|20301.14|20421.93|20301.93|20420.95|20300.95|9
1640527000000|2021-12-26 13:56:40|20421.18|20301.18|20418.22|20298.22|20421.23|20301.23|20418.22|20298.22|10
1640527010000|2021-12-26 13:56:50|20417.51|20297.51|20416.14|20296.14|20417.51|20297.51|20415.58|20295.58|9
1640527020000|2021-12-26 13:57:00|20416.13|20296.13|20415.61|20295.61|20416.13|20296.13|20415.53|20295.53|10
1640527030000|2021-12-26 13:57:10|20415.32|20295.32|20415.82|20295.82|20416.23|20296.23|20415.32|20295.32|8
1640527040000|2021-12-26 13:57:20|20416.11|20296.11|20414.81|20294.81|20416.28|20296.28|20414.39|20294.39|10
1640527050000|2021-12-26 13:57:30|20415.15|20295.15|20417.23|20297.23|20417.46|20297.46|20415.15|20295.15|10
1640527060000|2021-12-26 13:57:40|20417.48|20297.48|20418.6|20298.6|20418.6|20298.6|20417.48|20297.48|9
1640527070000|2021-12-26 13:57:50|20418.31|20298.31|20420.37|20300.37|20420.37|20300.37|20418.31|20298.31|10
1640527080000|2021-12-26 13:58:00|20420.08|20300.08|20420.04|20300.04|20420.61|20300.61|20420.04|20300.04|10
1640527090000|2021-12-26 13:58:10|20420.41|20300.41|20419.68|20299.68|20420.41|20300.41|20419.47|20299.47|10
1640527100000|2021-12-26 13:58:20|20419.47|20299.47|20420.14|20300.14|20420.44|20300.44|20419.47|20299.47|10
1640527110000|2021-12-26 13:58:30|20420.07|20300.07|20422.72|20302.72|20422.72|20302.72|20420.07|20300.07|10
1640527120000|2021-12-26 13:58:40|20422.69|20302.69|20422.9|20302.9|20423.08|20303.08|20422.67|20302.67|8
1640527130000|2021-12-26 13:58:50|20422.35|20302.35|20423.39|20303.39|20423.39|20303.39|20422.35|20302.35|10
1640527140000|2021-12-26 13:59:00|20423.27|20303.27|20422.69|20302.69|20423.27|20303.27|20422.69|20302.69|10
1640527150000|2021-12-26 13:59:10|20422.82|20302.82|20423.24|20303.24|20423.35|20303.35|20422.68|20302.68|10
1640527160000|2021-12-26 13:59:20|20423.07|20303.07|20421.8|20301.8|20423.55|20303.55|20421.8|20301.8|10
1640527170000|2021-12-26 13:59:30|20422.12|20302.12|20422.89|20302.89|20422.89|20302.89|20421.77|20301.77|9
1640527180000|2021-12-26 13:59:40|20423.14|20303.14|20423.86|20303.86|20423.86|20303.86|20423.14|20303.14|10
1640527190000|2021-12-26 13:59:50|20423.78|20303.78|20424.96|20304.96|20424.96|20304.96|20423.78|20303.78|7
1640527200000|2021-12-26 14:00:00|20425|20305|20426.42|20306.42|20426.96|20306.96|20424.75|20304.75|10
1640527210000|2021-12-26 14:00:10|20426.34|20306.34|20428.5|20308.5|20428.5|20308.5|20426.31|20306.31|10
1640527220000|2021-12-26 14:00:20|20427.88|20307.88|20428.03|20308.03|20428.29|20308.29|20427.88|20307.88|9
1640527230000|2021-12-26 14:00:30|20427.68|20307.68|20426.93|20306.93|20427.95|20307.95|20426.91|20306.91|10
1640527240000|2021-12-26 14:00:40|20426.97|20306.97|20426.33|20306.33|20427.36|20307.36|20426.33|20306.33|7
1640527250000|2021-12-26 14:00:50|20426.72|20306.72|20427.59|20307.59|20427.59|20307.59|20426.61|20306.61|10
1640527260000|2021-12-26 14:01:00|20427.6|20307.6|20424.85|20304.85|20427.6|20307.6|20424.85|20304.85|10
1640527270000|2021-12-26 14:01:10|20425.8|20305.8|20426.11|20306.11|20426.15|20306.15|20425.8|20305.8|10
1640527280000|2021-12-26 14:01:20|20425.66|20305.66|20426.09|20306.09|20426.09|20306.09|20425.44|20305.44|10
1640527290000|2021-12-26 14:01:30|20426.01|20306.01|20427.48|20307.48|20427.48|20307.48|20426.01|20306.01|10
1640527300000|2021-12-26 14:01:40|20427.37|20307.37|20428.41|20308.41|20428.41|20308.41|20427.29|20307.29|10
1640527310000|2021-12-26 14:01:50|20428.5|20308.5|20432.38|20312.38|20432.4|20312.4|20428.5|20308.5|10
1640527320000|2021-12-26 14:02:00|20432.66|20312.66|20432.13|20312.13|20432.66|20312.66|20431.43|20311.43|10
1640527330000|2021-12-26 14:02:10|20432.11|20312.11|20430.43|20310.43|20432.11|20312.11|20430.3|20310.3|9
1640527340000|2021-12-26 14:02:20|20430.34|20310.34|20429.04|20309.04|20430.43|20310.43|20428.66|20308.66|9
1640527350000|2021-12-26 14:02:30|20428.82|20308.82|20427.24|20307.24|20428.94|20308.94|20427.24|20307.24|8
1640527360000|2021-12-26 14:02:40|20427.41|20307.41|20427.92|20307.92|20427.92|20307.92|20427.41|20307.41|9
1640527370000|2021-12-26 14:02:50|20427.69|20307.69|20425.89|20305.89|20428.07|20308.07|20425.58|20305.58|10
1640527380000|2021-12-26 14:03:00|20425.74|20305.74|20425.73|20305.73|20426.11|20306.11|20425.3|20305.3|10
1640527390000|2021-12-26 14:03:10|20425.38|20305.38|20425.36|20305.36|20427.27|20307.27|20425.04|20305.04|9
1640527400000|2021-12-26 14:03:20|20425.1|20305.1|20425.55|20305.55|20425.55|20305.55|20424.56|20304.56|10
1640527410000|2021-12-26 14:03:30|20425.54|20305.54|20425.12|20305.12|20425.7|20305.7|20424.99|20304.99|10
1640527420000|2021-12-26 14:03:40|20425.23|20305.23|20424.86|20304.86|20425.77|20305.77|20424.86|20304.86|10
1640527430000|2021-12-26 14:03:50|20425.06|20305.06|20423.6|20303.6|20425.06|20305.06|20423.6|20303.6|10
1640527440000|2021-12-26 14:04:00|20423.42|20303.42|20424.62|20304.62|20424.62|20304.62|20422.96|20302.96|10
1640527450000|2021-12-26 14:04:10|20424.31|20304.31|20424.76|20304.76|20425.11|20305.11|20423.59|20303.59|10
1640527460000|2021-12-26 14:04:20|20424.96|20304.96|20425.77|20305.77|20425.91|20305.91|20424.96|20304.96|10
1640527470000|2021-12-26 14:04:30|20425.63|20305.63|20424.89|20304.89|20425.93|20305.93|20424.79|20304.79|10
1640527480000|2021-12-26 14:04:40|20424.87|20304.87|20425.39|20305.39|20425.44|20305.44|20424.36|20304.36|10
1640527490000|2021-12-26 14:04:50|20425.47|20305.47|20424.02|20304.02|20426.2|20306.2|20424.02|20304.02|9
1640527500000|2021-12-26 14:05:00|20424.42|20304.42|20425.67|20305.67|20425.67|20305.67|20424.42|20304.42|10
1640527510000|2021-12-26 14:05:10|20425.66|20305.66|20424.03|20304.03|20425.66|20305.66|20424.03|20304.03|9
1640527520000|2021-12-26 14:05:20|20423.81|20303.81|20421|20301|20423.81|20303.81|20421|20301|9
1640527530000|2021-12-26 14:05:30|20419.4|20299.4|20420.48|20300.48|20421.67|20301.67|20419.4|20299.4|10
1640527540000|2021-12-26 14:05:40|20420.4|20300.4|20419.45|20299.45|20420.4|20300.4|20419.45|20299.45|10
1640527550000|2021-12-26 14:05:50|20420.07|20300.07|20420.86|20300.86|20420.91|20300.91|20420.07|20300.07|9
1640527560000|2021-12-26 14:06:00|20420.35|20300.35|20418.04|20298.04|20420.43|20300.43|20418.04|20298.04|10
1640527570000|2021-12-26 14:06:10|20418.03|20298.03|20418.97|20298.97|20419.39|20299.39|20418.03|20298.03|9
1640527580000|2021-12-26 14:06:20|20419.14|20299.14|20419.83|20299.83|20419.9|20299.9|20418.97|20298.97|10
1640527590000|2021-12-26 14:06:30|20419.87|20299.87|20419.06|20299.06|20420.44|20300.44|20419.06|20299.06|10
1640527600000|2021-12-26 14:06:40|20418.74|20298.74|20418.77|20298.77|20419.35|20299.35|20418.74|20298.74|10
1640527610000|2021-12-26 14:06:50|20418.69|20298.69|20418.89|20298.89|20418.99|20298.99|20418.21|20298.21|10
1640527620000|2021-12-26 14:07:00|20419.07|20299.07|20417.72|20297.72|20419.07|20299.07|20417.72|20297.72|9
1640527630000|2021-12-26 14:07:10|20417.23|20297.23|20417.33|20297.33|20417.56|20297.56|20416.96|20296.96|10
1640527640000|2021-12-26 14:07:20|20417.14|20297.14|20418.02|20298.02|20418.02|20298.02|20416.27|20296.27|9
1640527650000|2021-12-26 14:07:30|20417.83|20297.83|20420.26|20300.26|20420.26|20300.26|20417.59|20297.59|10
1640527660000|2021-12-26 14:07:40|20420.67|20300.67|20423.65|20303.65|20423.65|20303.65|20420.67|20300.67|9
1640527670000|2021-12-26 14:07:50|20423.45|20303.45|20424|20304|20424.08|20304.08|20423.34|20303.34|10
1640527680000|2021-12-26 14:08:00|20424.2|20304.2|20425.12|20305.12|20425.44|20305.44|20424.2|20304.2|10
1640527690000|2021-12-26 14:08:10|20425.13|20305.13|20425.06|20305.06|20425.13|20305.13|20424.62|20304.62|10
1640527700000|2021-12-26 14:08:20|20425.21|20305.21|20423.73|20303.73|20425.21|20305.21|20423.45|20303.45|10
1640527710000|2021-12-26 14:08:30|20424.06|20304.06|20424.73|20304.73|20425.05|20305.05|20424|20304|10
1640527720000|2021-12-26 14:08:40|20424.95|20304.95|20424.96|20304.96|20425.42|20305.42|20424.85|20304.85|9
1640527730000|2021-12-26 14:08:50|20422.76|20302.76|20422.67|20302.67|20422.76|20302.76|20421.94|20301.94|10
1640527740000|2021-12-26 14:09:00|20423.29|20303.29|20423.69|20303.69|20423.95|20303.95|20423.04|20303.04|10
1640527750000|2021-12-26 14:09:10|20423.86|20303.86|20424.12|20304.12|20424.98|20304.98|20423.86|20303.86|10
1640527760000|2021-12-26 14:09:20|20423.52|20303.52|20423.66|20303.66|20424.19|20304.19|20423.52|20303.52|10
1640527770000|2021-12-26 14:09:30|20423.42|20303.42|20423.31|20303.31|20423.63|20303.63|20423.03|20303.03|10
1640527780000|2021-12-26 14:09:40|20423.5|20303.5|20424.79|20304.79|20424.79|20304.79|20423.5|20303.5|9
1640527790000|2021-12-26 14:09:50|20424.93|20304.93|20427.64|20307.64|20427.64|20307.64|20424.93|20304.93|10
1640527800000|2021-12-26 14:10:00|20427.56|20307.56|20427.1|20307.1|20427.56|20307.56|20426.69|20306.69|9
1640527810000|2021-12-26 14:10:10|20427.18|20307.18|20427.55|20307.55|20427.58|20307.58|20426.5|20306.5|10
1640527820000|2021-12-26 14:10:20|20427.66|20307.66|20427.84|20307.84|20427.84|20307.84|20426.96|20306.96|9
1640527830000|2021-12-26 14:10:30|20427.85|20307.85|20427.3|20307.3|20427.97|20307.97|20426.61|20306.61|8
1640527840000|2021-12-26 14:10:40|20428.15|20308.15|20430.79|20310.79|20430.79|20310.79|20428.15|20308.15|10
1640527850000|2021-12-26 14:10:50|20430.94|20310.94|20432.42|20312.42|20432.42|20312.42|20430.88|20310.88|10
1640527860000|2021-12-26 14:11:00|20432.49|20312.49|20431.28|20311.28|20432.63|20312.63|20431.19|20311.19|9
1640527870000|2021-12-26 14:11:10|20431.2|20311.2|20431.07|20311.07|20431.2|20311.2|20429.91|20309.91|9
1640527880000|2021-12-26 14:11:20|20430.74|20310.74|20430.47|20310.47|20430.74|20310.74|20429.5|20309.5|10
1640527890000|2021-12-26 14:11:30|20430.5|20310.5|20433.43|20313.43|20433.43|20313.43|20430.5|20310.5|10
1640527900000|2021-12-26 14:11:40|20433.63|20313.63|20435.48|20315.48|20435.48|20315.48|20433.63|20313.63|10
1640527910000|2021-12-26 14:11:50|20435.42|20315.42|20436.11|20316.11|20436.11|20316.11|20435.32|20315.32|10
1640527920000|2021-12-26 14:12:00|20436.05|20316.05|20436.38|20316.38|20437.08|20317.08|20435.22|20315.22|10
1640527930000|2021-12-26 14:12:10|20435.64|20315.64|20436.86|20316.86|20436.86|20316.86|20435.31|20315.31|10
1640527940000|2021-12-26 14:12:20|20436.6|20316.6|20436.76|20316.76|20437.32|20317.32|20436.37|20316.37|10
1640527950000|2021-12-26 14:12:30|20436.37|20316.37|20435.43|20315.43|20436.37|20316.37|20435.37|20315.37|9
1640527960000|2021-12-26 14:12:40|20435.82|20315.82|20435.75|20315.75|20436.01|20316.01|20435.14|20315.14|10
1640527970000|2021-12-26 14:12:50|20435.63|20315.63|20436.47|20316.47|20436.71|20316.71|20435.63|20315.63|10
1640527980000|2021-12-26 14:13:00|20436.77|20316.77|20436.31|20316.31|20437.04|20317.04|20436.31|20316.31|10
1640527990000|2021-12-26 14:13:10|20436.27|20316.27|20439.68|20319.68|20439.68|20319.68|20436.27|20316.27|10
1640528000000|2021-12-26 14:13:20|20439.61|20319.61|20439.83|20319.83|20440.05|20320.05|20439.51|20319.51|10
1640528010000|2021-12-26 14:13:30|20439.73|20319.73|20437.16|20317.16|20439.73|20319.73|20437.16|20317.16|10
1640528020000|2021-12-26 14:13:40|20436.95|20316.95|20422.38|20302.38|20436.95|20316.95|20422.38|20302.38|10
1640528030000|2021-12-26 14:13:50|20421.2|20301.2|20423.94|20303.94|20424.74|20304.74|20420.9|20300.9|10
1640528040000|2021-12-26 14:14:00|20423.39|20303.39|20425.8|20305.8|20425.8|20305.8|20423.35|20303.35|10
1640528050000|2021-12-26 14:14:10|20424.37|20304.37|20427.04|20307.04|20427.09|20307.09|20424.37|20304.37|10
1640528060000|2021-12-26 14:14:20|20429.42|20309.42|20433.17|20313.17|20433.17|20313.17|20429.42|20309.42|10
1640528070000|2021-12-26 14:14:30|20432.94|20312.94|20434.87|20314.87|20434.87|20314.87|20432.94|20312.94|10
1640528080000|2021-12-26 14:14:40|20434.62|20314.62|20432.68|20312.68|20434.83|20314.83|20432.68|20312.68|10
1640528090000|2021-12-26 14:14:50|20432.65|20312.65|20432.03|20312.03|20432.86|20312.86|20432.03|20312.03|10
1640528100000|2021-12-26 14:15:00|20431.63|20311.63|20425.24|20305.24|20431.63|20311.63|20425.24|20305.24|10
1640528110000|2021-12-26 14:15:10|20424.66|20304.66|20417.78|20297.78|20424.66|20304.66|20417.78|20297.78|9
1640528120000|2021-12-26 14:15:20|20416.9|20296.9|20415.14|20295.14|20416.9|20296.9|20415.14|20295.14|9
1640528130000|2021-12-26 14:15:30|20415.25|20295.25|20413.01|20293.01|20415.25|20295.25|20412.31|20292.31|9
1640528140000|2021-12-26 14:15:40|20413.73|20293.73|20412.95|20292.95|20413.73|20293.73|20411.96|20291.96|10
1640528150000|2021-12-26 14:15:50|20412.58|20292.58|20411.01|20291.01|20412.58|20292.58|20410.88|20290.88|10
1640528160000|2021-12-26 14:16:00|20410.76|20290.76|20408.75|20288.75|20410.77|20290.77|20408.75|20288.75|10
1640528170000|2021-12-26 14:16:10|20408.65|20288.65|20403.15|20283.15|20408.87|20288.87|20402.95|20282.95|9
1640528180000|2021-12-26 14:16:20|20403.19|20283.19|20401.01|20281.01|20403.19|20283.19|20401.01|20281.01|10
1640528190000|2021-12-26 14:16:30|20400.81|20280.81|20401.61|20281.61|20401.99|20281.99|20400.76|20280.76|10
1640528200000|2021-12-26 14:16:40|20402.03|20282.03|20399.85|20279.85|20402.03|20282.03|20399.85|20279.85|10
1640528210000|2021-12-26 14:16:50|20399.77|20279.77|20398.86|20278.86|20399.77|20279.77|20398.71|20278.71|9
1640528220000|2021-12-26 14:17:00|20399.17|20279.17|20397.44|20277.44|20399.29|20279.29|20397.15|20277.15|10
1640528230000|2021-12-26 14:17:10|20397.42|20277.42|20395.26|20275.26|20397.42|20277.42|20395.05|20275.05|10
1640528240000|2021-12-26 14:17:20|20395.32|20275.32|20396.37|20276.37|20396.84|20276.84|20395.32|20275.32|9
1640528250000|2021-12-26 14:17:30|20395.43|20275.43|20394.37|20274.37|20395.65|20275.65|20394.04|20274.04|10
1640528260000|2021-12-26 14:17:40|20394.3|20274.3|20394.11|20274.11|20394.45|20274.45|20393.37|20273.37|10
1640528270000|2021-12-26 14:17:50|20393.96|20273.96|20393.65|20273.65|20393.96|20273.96|20392.67|20272.67|9
1640528280000|2021-12-26 14:18:00|20393.1|20273.1|20391.49|20271.49|20393.1|20273.1|20391.48|20271.48|10
1640528290000|2021-12-26 14:18:10|20391.85|20271.85|20391|20271|20391.92|20271.92|20391|20271|9
1640528300000|2021-12-26 14:18:20|20389.96|20269.96|20389.46|20269.46|20389.99|20269.99|20389.16|20269.16|10
1640528310000|2021-12-26 14:18:30|20389.54|20269.54|20389.68|20269.68|20389.93|20269.93|20389.49|20269.49|9
1640528320000|2021-12-26 14:18:40|20389.64|20269.64|20388.98|20268.98|20389.94|20269.94|20388.98|20268.98|10
1640528330000|2021-12-26 14:18:50|20388.74|20268.74|20385.94|20265.94|20388.74|20268.74|20385.94|20265.94|10
1640528340000|2021-12-26 14:19:00|20385.13|20265.13|20386.27|20266.27|20386.27|20266.27|20384.89|20264.89|10
1640528350000|2021-12-26 14:19:10|20386.74|20266.74|20388.63|20268.63|20388.69|20268.69|20386.74|20266.74|10
1640528360000|2021-12-26 14:19:20|20388.35|20268.35|20389.5|20269.5|20389.5|20269.5|20388.35|20268.35|10
1640528370000|2021-12-26 14:19:30|20389.79|20269.79|20387.93|20267.93|20389.79|20269.79|20387.59|20267.59|10
1640528380000|2021-12-26 14:19:40|20388.24|20268.24|20389.08|20269.08|20389.08|20269.08|20387.97|20267.97|10
1640528390000|2021-12-26 14:19:50|20388.81|20268.81|20388.24|20268.24|20388.81|20268.81|20388.04|20268.04|10
1640528400000|2021-12-26 14:20:00|20388.7|20268.7|20387.59|20267.59|20388.7|20268.7|20387.26|20267.26|9
1640528410000|2021-12-26 14:20:10|20387.66|20267.66|20388.8|20268.8|20388.81|20268.81|20387.53|20267.53|9
1640528420000|2021-12-26 14:20:20|20388.88|20268.88|20389.36|20269.36|20389.52|20269.52|20388.88|20268.88|9
1640528430000|2021-12-26 14:20:30|20389.34|20269.34|20389.04|20269.04|20390.1|20270.1|20389.04|20269.04|10
1640528440000|2021-12-26 14:20:40|20387.84|20267.84|20387.72|20267.72|20388.01|20268.01|20387.26|20267.26|9
1640528450000|2021-12-26 14:20:50|20387.8|20267.8|20387.47|20267.47|20387.95|20267.95|20387.47|20267.47|9
1640528460000|2021-12-26 14:21:00|20387.37|20267.37|20388.69|20268.69|20388.74|20268.74|20387.37|20267.37|10
1640528470000|2021-12-26 14:21:10|20388.62|20268.62|20389.34|20269.34|20389.34|20269.34|20388.62|20268.62|7
1640528480000|2021-12-26 14:21:20|20389.48|20269.48|20391.39|20271.39|20391.57|20271.57|20389.48|20269.48|10
1640528490000|2021-12-26 14:21:30|20391.41|20271.41|20398.21|20278.21|20398.21|20278.21|20391.41|20271.41|10
1640528500000|2021-12-26 14:21:40|20398.42|20278.42|20400.42|20280.42|20400.51|20280.51|20398.42|20278.42|10
1640528510000|2021-12-26 14:21:50|20400.45|20280.45|20400.4|20280.4|20401.24|20281.24|20400.01|20280.01|10
1640528520000|2021-12-26 14:22:00|20399.9|20279.9|20400.15|20280.15|20400.26|20280.26|20399.4|20279.4|9
1640528530000|2021-12-26 14:22:10|20400.35|20280.35|20403.07|20283.07|20403.58|20283.58|20400.35|20280.35|10
1640528540000|2021-12-26 14:22:20|20403.27|20283.27|20405.17|20285.17|20405.17|20285.17|20402.95|20282.95|10
1640528550000|2021-12-26 14:22:30|20405.23|20285.23|20405.77|20285.77|20405.8|20285.8|20405.1|20285.1|10
1640528560000|2021-12-26 14:22:40|20405.75|20285.75|20406|20286|20406.05|20286.05|20405.64|20285.64|9
1640528570000|2021-12-26 14:22:50|20405.99|20285.99|20406.86|20286.86|20407.24|20287.24|20405.8|20285.8|10
1640528580000|2021-12-26 14:23:00|20405.56|20285.56|20403.83|20283.83|20405.56|20285.56|20403.71|20283.71|10
1640528590000|2021-12-26 14:23:10|20403.77|20283.77|20403.12|20283.12|20403.81|20283.81|20403.02|20283.02|9
1640528600000|2021-12-26 14:23:20|20402.91|20282.91|20401.51|20281.51|20403.1|20283.1|20401.51|20281.51|10
1640528610000|2021-12-26 14:23:30|20401.47|20281.47|20400.6|20280.6|20401.71|20281.71|20400.6|20280.6|7
1640528620000|2021-12-26 14:23:40|20400.27|20280.27|20396.33|20276.33|20400.27|20280.27|20396.33|20276.33|10
1640528630000|2021-12-26 14:23:50|20395.81|20275.81|20394.58|20274.58|20396.13|20276.13|20394.58|20274.58|9
1640528640000|2021-12-26 14:24:00|20394.52|20274.52|20393.05|20273.05|20394.52|20274.52|20392.82|20272.82|10
1640528650000|2021-12-26 14:24:10|20392.67|20272.67|20392.89|20272.89|20392.89|20272.89|20392.03|20272.03|10
1640528660000|2021-12-26 14:24:20|20392.93|20272.93|20392.19|20272.19|20392.93|20272.93|20391.82|20271.82|9
1640528670000|2021-12-26 14:24:30|20391.97|20271.97|20389.57|20269.57|20391.97|20271.97|20389.57|20269.57|10
1640528680000|2021-12-26 14:24:40|20389.71|20269.71|20391.06|20271.06|20391.06|20271.06|20389.71|20269.71|10
1640528690000|2021-12-26 14:24:50|20391.22|20271.22|20395.13|20275.13|20395.15|20275.15|20391.22|20271.22|10
1640528700000|2021-12-26 14:25:00|20394.99|20274.99|20398.03|20278.03|20398.03|20278.03|20394.99|20274.99|10
1640528710000|2021-12-26 14:25:10|20398.31|20278.31|20398.61|20278.61|20398.85|20278.85|20397.89|20277.89|10
1640528720000|2021-12-26 14:25:20|20398.38|20278.38|20396.01|20276.01|20398.38|20278.38|20396.01|20276.01|10
1640528730000|2021-12-26 14:25:30|20396|20276|20391.92|20271.92|20396|20276|20391.92|20271.92|10
1640528740000|2021-12-26 14:25:40|20391.78|20271.78|20390.48|20270.48|20391.78|20271.78|20390.48|20270.48|9
1640528750000|2021-12-26 14:25:50|20390.12|20270.12|20389.47|20269.47|20390.84|20270.84|20389.47|20269.47|9
1640528760000|2021-12-26 14:26:00|20389.38|20269.38|20388.7|20268.7|20389.38|20269.38|20388|20268|9
1640528770000|2021-12-26 14:26:10|20388.52|20268.52|20387.35|20267.35|20388.73|20268.73|20387.32|20267.32|9
1640528780000|2021-12-26 14:26:20|20387.12|20267.12|20386.31|20266.31|20387.47|20267.47|20385.67|20265.67|9
1640528790000|2021-12-26 14:26:30|20386.26|20266.26|20385.97|20265.97|20386.37|20266.37|20385.49|20265.49|10
1640528800000|2021-12-26 14:26:40|20386.27|20266.27|20382.99|20262.99|20386.27|20266.27|20382.99|20262.99|10
1640528810000|2021-12-26 14:26:50|20382.78|20262.78|20381.27|20261.27|20382.99|20262.99|20381.27|20261.27|9
1640528820000|2021-12-26 14:27:00|20380.36|20260.36|20378.99|20258.99|20380.36|20260.36|20378.95|20258.95|10
1640528830000|2021-12-26 14:27:10|20378.76|20258.76|20379.49|20259.49|20379.49|20259.49|20378.76|20258.76|10
1640528840000|2021-12-26 14:27:20|20379.51|20259.51|20382.08|20262.08|20382.14|20262.14|20379.51|20259.51|10
1640528850000|2021-12-26 14:27:30|20382.99|20262.99|20383.83|20263.83|20384.05|20264.05|20382.99|20262.99|10
1640528860000|2021-12-26 14:27:40|20383.95|20263.95|20384.71|20264.71|20384.96|20264.96|20383.81|20263.81|10
1640528870000|2021-12-26 14:27:50|20384.38|20264.38|20383.37|20263.37|20384.49|20264.49|20383.37|20263.37|9
1640528880000|2021-12-26 14:28:00|20382.91|20262.91|20380.34|20260.34|20382.91|20262.91|20380.34|20260.34|9
1640528890000|2021-12-26 14:28:10|20380.44|20260.44|20382.42|20262.42|20382.42|20262.42|20380.44|20260.44|10
1640528900000|2021-12-26 14:28:20|20382.21|20262.21|20384.64|20264.64|20384.64|20264.64|20382.21|20262.21|9
1640528910000|2021-12-26 14:28:30|20384.23|20264.23|20384.63|20264.63|20384.63|20264.63|20384.08|20264.08|10
1640528920000|2021-12-26 14:28:40|20384.62|20264.62|20384.47|20264.47|20384.97|20264.97|20384.47|20264.47|10
1640528930000|2021-12-26 14:28:50|20384.62|20264.62|20384.95|20264.95|20385.68|20265.68|20384.62|20264.62|10
1640528940000|2021-12-26 14:29:00|20384.9|20264.9|20382.12|20262.12|20384.9|20264.9|20381.38|20261.38|10
1640528950000|2021-12-26 14:29:10|20381.93|20261.93|20380.54|20260.54|20381.93|20261.93|20380.22|20260.22|10
1640528960000|2021-12-26 14:29:20|20380.37|20260.37|20379.39|20259.39|20380.58|20260.58|20379.39|20259.39|9
1640528970000|2021-12-26 14:29:30|20379.05|20259.05|20378.34|20258.34|20379.05|20259.05|20377.94|20257.94|9
1640528980000|2021-12-26 14:29:40|20378.09|20258.09|20378.1|20258.1|20378.16|20258.16|20377.56|20257.56|10
1640528990000|2021-12-26 14:29:50|20378.3|20258.3|20381.2|20261.2|20381.29|20261.29|20378.3|20258.3|10
1640529000000|2021-12-26 14:30:00|20381.04|20261.04|20384.67|20264.67|20384.78|20264.78|20381.04|20261.04|10
1640529010000|2021-12-26 14:30:10|20384.92|20264.92|20385.23|20265.23|20386.1|20266.1|20384.92|20264.92|10
1640529020000|2021-12-26 14:30:20|20385.41|20265.41|20386.15|20266.15|20386.52|20266.52|20385.41|20265.41|10
1640529030000|2021-12-26 14:30:30|20386.57|20266.57|20387.42|20267.42|20387.63|20267.63|20386.41|20266.41|10
1640529040000|2021-12-26 14:30:40|20386.71|20266.71|20385.63|20265.63|20386.71|20266.71|20385.36|20265.36|10
1640529050000|2021-12-26 14:30:50|20385.46|20265.46|20385.2|20265.2|20385.49|20265.49|20385.13|20265.13|9
1640529060000|2021-12-26 14:31:00|20385.11|20265.11|20384.29|20264.29|20385.89|20265.89|20384.29|20264.29|10
1640529070000|2021-12-26 14:31:10|20384.25|20264.25|20387.22|20267.22|20387.22|20267.22|20384.25|20264.25|10
1640529080000|2021-12-26 14:31:20|20387.37|20267.37|20388.37|20268.37|20388.67|20268.67|20387.37|20267.37|10
1640529090000|2021-12-26 14:31:30|20388.07|20268.07|20390.34|20270.34|20390.34|20270.34|20388.07|20268.07|9
1640529100000|2021-12-26 14:31:40|20390.38|20270.38|20389.27|20269.27|20390.38|20270.38|20388.97|20268.97|10
1640529110000|2021-12-26 14:31:50|20388.84|20268.84|20388.16|20268.16|20388.84|20268.84|20387.66|20267.66|10
1640529120000|2021-12-26 14:32:00|20387.86|20267.86|20386.82|20266.82|20388.6|20268.6|20386.82|20266.82|10
1640529130000|2021-12-26 14:32:10|20386.69|20266.69|20384.87|20264.87|20386.69|20266.69|20384.86|20264.86|10
1640529140000|2021-12-26 14:32:20|20384.73|20264.73|20384.06|20264.06|20385.26|20265.26|20384.06|20264.06|10
1640529150000|2021-12-26 14:32:30|20383.98|20263.98|20384.44|20264.44|20384.56|20264.56|20383.81|20263.81|10
1640529160000|2021-12-26 14:32:40|20384.98|20264.98|20385.31|20265.31|20386|20266|20384.73|20264.73|10
1640529170000|2021-12-26 14:32:50|20385.04|20265.04|20385.49|20265.49|20385.51|20265.51|20384.52|20264.52|10
1640529180000|2021-12-26 14:33:00|20385.97|20265.97|20386.88|20266.88|20386.88|20266.88|20385.37|20265.37|10
1640529190000|2021-12-26 14:33:10|20386.91|20266.91|20390|20270|20390|20270|20386.91|20266.91|10
1640529200000|2021-12-26 14:33:20|20390.22|20270.22|20391.56|20271.56|20391.56|20271.56|20390.09|20270.09|9
1640529210000|2021-12-26 14:33:30|20391.75|20271.75|20394.34|20274.34|20394.34|20274.34|20391.75|20271.75|9
1640529220000|2021-12-26 14:33:40|20394.49|20274.49|20398.56|20278.56|20398.56|20278.56|20394.49|20274.49|10
1640529230000|2021-12-26 14:33:50|20398.49|20278.49|20404|20284|20404|20284|20398.09|20278.09|10
1640529240000|2021-12-26 14:34:00|20404.14|20284.14|20402.87|20282.87|20404.41|20284.41|20402.87|20282.87|10
1640529250000|2021-12-26 14:34:10|20402.32|20282.32|20401.16|20281.16|20403.35|20283.35|20401.16|20281.16|10
1640529260000|2021-12-26 14:34:20|20400.84|20280.84|20399.25|20279.25|20401.53|20281.53|20399.25|20279.25|10
1640529270000|2021-12-26 14:34:30|20399.06|20279.06|20398.2|20278.2|20399.06|20279.06|20398.19|20278.19|9
1640529280000|2021-12-26 14:34:40|20398.13|20278.13|20397.26|20277.26|20398.13|20278.13|20397.26|20277.26|8
1640529290000|2021-12-26 14:34:50|20397.43|20277.43|20397.54|20277.54|20397.97|20277.97|20396.9|20276.9|10
1640529300000|2021-12-26 14:35:00|20397.43|20277.43|20397.12|20277.12|20398.05|20278.05|20397.12|20277.12|10
1640529310000|2021-12-26 14:35:10|20396.92|20276.92|20401.13|20281.13|20401.13|20281.13|20396.92|20276.92|10
1640529320000|2021-12-26 14:35:20|20401.17|20281.17|20403.34|20283.34|20403.54|20283.54|20401.17|20281.17|10
1640529330000|2021-12-26 14:35:30|20404.14|20284.14|20405.04|20285.04|20405.2|20285.2|20404.14|20284.14|10
1640529340000|2021-12-26 14:35:40|20405.44|20285.44|20406.9|20286.9|20406.9|20286.9|20405.44|20285.44|9
1640529350000|2021-12-26 14:35:50|20407.24|20287.24|20408.27|20288.27|20408.27|20288.27|20407.02|20287.02|9
1640529360000|2021-12-26 14:36:00|20408.61|20288.61|20406.75|20286.75|20408.61|20288.61|20406.69|20286.69|9
1640529370000|2021-12-26 14:36:10|20406.89|20286.89|20407.29|20287.29|20408.19|20288.19|20406.89|20286.89|10
1640529380000|2021-12-26 14:36:20|20407.28|20287.28|20406.92|20286.92|20407.28|20287.28|20406.82|20286.82|9
1640529390000|2021-12-26 14:36:30|20406.67|20286.67|20406.9|20286.9|20406.9|20286.9|20406.11|20286.11|10
1640529400000|2021-12-26 14:36:40|20406.46|20286.46|20407.92|20287.92|20407.97|20287.97|20406.33|20286.33|10
1640529410000|2021-12-26 14:36:50|20408.12|20288.12|20407.95|20287.95|20408.44|20288.44|20407.68|20287.68|7
1640529420000|2021-12-26 14:37:00|20408.03|20288.03|20408.15|20288.15|20408.15|20288.15|20407.75|20287.75|10
1640529430000|2021-12-26 14:37:10|20408.28|20288.28|20407.74|20287.74|20408.43|20288.43|20407.74|20287.74|10
1640529440000|2021-12-26 14:37:20|20407.71|20287.71|20408.71|20288.71|20408.71|20288.71|20407.64|20287.64|7
1640529450000|2021-12-26 14:37:30|20408.67|20288.67|20410.02|20290.02|20410.02|20290.02|20408.67|20288.67|9
1640529460000|2021-12-26 14:37:40|20409.84|20289.84|20410.31|20290.31|20410.52|20290.52|20409.67|20289.67|10
1640529470000|2021-12-26 14:37:50|20410.54|20290.54|20410.35|20290.35|20410.54|20290.54|20410.31|20290.31|6
1640529480000|2021-12-26 14:38:00|20410.37|20290.37|20409.74|20289.74|20410.41|20290.41|20409.74|20289.74|8
1640529490000|2021-12-26 14:38:10|20411|20291|20411.58|20291.58|20411.58|20291.58|20410.67|20290.67|8
1640529500000|2021-12-26 14:38:20|20411.56|20291.56|20409.28|20289.28|20411.88|20291.88|20409.28|20289.28|10
1640529510000|2021-12-26 14:38:30|20409.02|20289.02|20407.72|20287.72|20409.32|20289.32|20407.7|20287.7|10
1640529520000|2021-12-26 14:38:40|20407.67|20287.67|20407.37|20287.37|20407.73|20287.73|20407.37|20287.37|9
1640529530000|2021-12-26 14:38:50|20407.32|20287.32|20407.8|20287.8|20408.01|20288.01|20407.3|20287.3|9
1640529540000|2021-12-26 14:39:00|20407.68|20287.68|20407.59|20287.59|20407.88|20287.88|20407.5|20287.5|9
1640529550000|2021-12-26 14:39:10|20407.73|20287.73|20407.54|20287.54|20407.76|20287.76|20407.4|20287.4|9
1640529560000|2021-12-26 14:39:20|20407.64|20287.64|20407.25|20287.25|20407.89|20287.89|20407.25|20287.25|9
1640529570000|2021-12-26 14:39:30|20407.26|20287.26|20404.11|20284.11|20407.26|20287.26|20404.11|20284.11|10
1640529580000|2021-12-26 14:39:40|20404.29|20284.29|20398.49|20278.49|20404.29|20284.29|20398.49|20278.49|10
1640529590000|2021-12-26 14:39:50|20398.63|20278.63|20398.09|20278.09|20398.63|20278.63|20397.16|20277.16|10
1640529600000|2021-12-26 14:40:00|20397.79|20277.79|20395.14|20275.14|20397.87|20277.87|20395.14|20275.14|10
1640529610000|2021-12-26 14:40:10|20395.17|20275.17|20394.89|20274.89|20395.61|20275.61|20394.89|20274.89|10
1640529620000|2021-12-26 14:40:20|20395.52|20275.52|20398.32|20278.32|20398.32|20278.32|20395.52|20275.52|10
1640529630000|2021-12-26 14:40:30|20398.29|20278.29|20399.79|20279.79|20399.94|20279.94|20398.15|20278.15|10
1640529640000|2021-12-26 14:40:40|20399.75|20279.75|20401.72|20281.72|20401.88|20281.88|20399.74|20279.74|10
1640529650000|2021-12-26 14:40:50|20402.06|20282.06|20400.27|20280.27|20402.06|20282.06|20400.21|20280.21|10
1640529660000|2021-12-26 14:41:00|20399.89|20279.89|20398.85|20278.85|20400.21|20280.21|20398.62|20278.62|10
1640529670000|2021-12-26 14:41:10|20398.06|20278.06|20396.69|20276.69|20398.06|20278.06|20396.69|20276.69|10
1640529680000|2021-12-26 14:41:20|20396.78|20276.78|20396.05|20276.05|20397.18|20277.18|20396.05|20276.05|10
1640529690000|2021-12-26 14:41:30|20395.76|20275.76|20394.98|20274.98|20395.76|20275.76|20394.98|20274.98|8
1640529700000|2021-12-26 14:41:40|20394.92|20274.92|20397.15|20277.15|20397.15|20277.15|20393.78|20273.78|10
1640529710000|2021-12-26 14:41:50|20397.77|20277.77|20407.04|20287.04|20407.04|20287.04|20397.77|20277.77|10
1640529720000|2021-12-26 14:42:00|20406.82|20286.82|20410.72|20290.72|20410.72|20290.72|20406.82|20286.82|10
1640529730000|2021-12-26 14:42:10|20410.71|20290.71|20411.42|20291.42|20411.42|20291.42|20410.63|20290.63|9
1640529740000|2021-12-26 14:42:20|20410.99|20290.99|20409.69|20289.69|20411.38|20291.38|20409.69|20289.69|10
1640529750000|2021-12-26 14:42:30|20409.67|20289.67|20408.39|20288.39|20409.87|20289.87|20408.17|20288.17|10
1640529760000|2021-12-26 14:42:40|20408.45|20288.45|20407.65|20287.65|20408.45|20288.45|20407.31|20287.31|10
1640529770000|2021-12-26 14:42:50|20407.87|20287.87|20406.66|20286.66|20408.32|20288.32|20406.58|20286.58|10
1640529780000|2021-12-26 14:43:00|20406.1|20286.1|20403.87|20283.87|20406.1|20286.1|20403.87|20283.87|10
1640529790000|2021-12-26 14:43:10|20403.72|20283.72|20402.23|20282.23|20403.72|20283.72|20402.23|20282.23|10
1640529800000|2021-12-26 14:43:20|20402.59|20282.59|20403.15|20283.15|20403.15|20283.15|20402.53|20282.53|10
1640529810000|2021-12-26 14:43:30|20403.18|20283.18|20403.36|20283.36|20404.14|20284.14|20403.18|20283.18|8
1640529820000|2021-12-26 14:43:40|20403.6|20283.6|20406.62|20286.62|20406.62|20286.62|20403.6|20283.6|10
1640529830000|2021-12-26 14:43:50|20406.82|20286.82|20408.98|20288.98|20409.14|20289.14|20406.65|20286.65|10
1640529840000|2021-12-26 14:44:00|20409.06|20289.06|20407.49|20287.49|20409.06|20289.06|20407.21|20287.21|10
1640529850000|2021-12-26 14:44:10|20407.43|20287.43|20407.36|20287.36|20407.54|20287.54|20407.13|20287.13|10
1640529860000|2021-12-26 14:44:20|20407.47|20287.47|20410.04|20290.04|20410.04|20290.04|20407.47|20287.47|10
1640529870000|2021-12-26 14:44:30|20410.4|20290.4|20412.91|20292.91|20412.91|20292.91|20410.3|20290.3|10
1640529880000|2021-12-26 14:44:40|20413.39|20293.39|20416.6|20296.6|20416.68|20296.68|20413.39|20293.39|10
1640529890000|2021-12-26 14:44:50|20416.92|20296.92|20417.33|20297.33|20418.34|20298.34|20416.92|20296.92|9
1640529900000|2021-12-26 14:45:00|20417.45|20297.45|20419.18|20299.18|20419.2|20299.2|20417.45|20297.45|9
1640529910000|2021-12-26 14:45:10|20419.36|20299.36|20420.48|20300.48|20420.59|20300.59|20419.36|20299.36|10
1640529920000|2021-12-26 14:45:20|20420.79|20300.79|20422.16|20302.16|20422.22|20302.22|20420.79|20300.79|7
1640529930000|2021-12-26 14:45:30|20422.72|20302.72|20424.18|20304.18|20424.18|20304.18|20422.72|20302.72|10
1640529940000|2021-12-26 14:45:40|20424.37|20304.37|20420.98|20300.98|20426.41|20306.41|20420.93|20300.93|10
1640529950000|2021-12-26 14:45:50|20420.53|20300.53|20412.03|20292.03|20420.53|20300.53|20412.03|20292.03|10
1640529960000|2021-12-26 14:46:00|20411.73|20291.73|20407|20287|20411.73|20291.73|20406.64|20286.64|9
1640529970000|2021-12-26 14:46:10|20406.53|20286.53|20408.35|20288.35|20408.35|20288.35|20406.53|20286.53|10
1640529980000|2021-12-26 14:46:20|20407.47|20287.47|20409.34|20289.34|20409.34|20289.34|20407.47|20287.47|9
1640529990000|2021-12-26 14:46:30|20409.21|20289.21|20410.29|20290.29|20410.4|20290.4|20409.21|20289.21|9
1640530000000|2021-12-26 14:46:40|20410.33|20290.33|20410.26|20290.26|20410.34|20290.34|20410.02|20290.02|10
1640530010000|2021-12-26 14:46:50|20410.1|20290.1|20407.51|20287.51|20410.1|20290.1|20406.47|20286.47|10
1640530020000|2021-12-26 14:47:00|20406.4|20286.4|20405.2|20285.2|20406.4|20286.4|20404.98|20284.98|9
1640530030000|2021-12-26 14:47:10|20404.34|20284.34|20402.84|20282.84|20404.34|20284.34|20402.77|20282.77|10
1640530040000|2021-12-26 14:47:20|20402.79|20282.79|20397.62|20277.62|20402.79|20282.79|20397.62|20277.62|10
1640530050000|2021-12-26 14:47:30|20396.55|20276.55|20393.97|20273.97|20396.55|20276.55|20393.97|20273.97|10
1640530060000|2021-12-26 14:47:40|20393.85|20273.85|20393.12|20273.12|20393.85|20273.85|20392.88|20272.88|9
1640530070000|2021-12-26 14:47:50|20393.85|20273.85|20393.18|20273.18|20393.91|20273.91|20393.18|20273.18|8
1640530080000|2021-12-26 14:48:00|20393.35|20273.35|20392.37|20272.37|20393.38|20273.38|20391.88|20271.88|10
1640530090000|2021-12-26 14:48:10|20391.85|20271.85|20392.58|20272.58|20392.89|20272.89|20391.68|20271.68|9
1640530100000|2021-12-26 14:48:20|20393.08|20273.08|20399.49|20279.49|20399.49|20279.49|20393.08|20273.08|10
1640530110000|2021-12-26 14:48:30|20399.78|20279.78|20404.28|20284.28|20404.28|20284.28|20399.78|20279.78|10
1640530120000|2021-12-26 14:48:40|20404.31|20284.31|20408.74|20288.74|20408.91|20288.91|20403.98|20283.98|9
1640530130000|2021-12-26 14:48:50|20409.15|20289.15|20410.37|20290.37|20410.37|20290.37|20408.8|20288.8|10
1640530140000|2021-12-26 14:49:00|20411.78|20291.78|20413.44|20293.44|20414.3|20294.3|20411.78|20291.78|9
1640530150000|2021-12-26 14:49:10|20413.51|20293.51|20413.78|20293.78|20414.5|20294.5|20413.27|20293.27|10
1640530160000|2021-12-26 14:49:20|20413.6|20293.6|20412.84|20292.84|20413.78|20293.78|20412.84|20292.84|9
1640530170000|2021-12-26 14:49:30|20413.43|20293.43|20412.98|20292.98|20414.02|20294.02|20412.6|20292.6|10
1640530180000|2021-12-26 14:49:40|20413.19|20293.19|20410.74|20290.74|20413.19|20293.19|20410.74|20290.74|10
1640530190000|2021-12-26 14:49:50|20410.35|20290.35|20408.95|20288.95|20410.69|20290.69|20408.95|20288.95|10
1640530200000|2021-12-26 14:50:00|20408.42|20288.42|20410.29|20290.29|20410.29|20290.29|20407.9|20287.9|9
1640530210000|2021-12-26 14:50:10|20410.3|20290.3|20412.96|20292.96|20412.96|20292.96|20410.3|20290.3|10
1640530220000|2021-12-26 14:50:20|20413.01|20293.01|20414.39|20294.39|20414.39|20294.39|20412.85|20292.85|10
1640530230000|2021-12-26 14:50:30|20414.64|20294.64|20415|20295|20415.16|20295.16|20414.55|20294.55|9
1640530240000|2021-12-26 14:50:40|20414.6|20294.6|20414.64|20294.64|20414.65|20294.65|20414.05|20294.05|9
1640530250000|2021-12-26 14:50:50|20414.37|20294.37|20415.39|20295.39|20415.41|20295.41|20414.37|20294.37|10
1640530260000|2021-12-26 14:51:00|20415.61|20295.61|20417.35|20297.35|20417.35|20297.35|20415.42|20295.42|10
1640530270000|2021-12-26 14:51:10|20418.59|20298.59|20422.73|20302.73|20422.73|20302.73|20417.23|20297.23|9
1640530280000|2021-12-26 14:51:20|20423.48|20303.48|20430.92|20310.92|20430.92|20310.92|20423.48|20303.48|10
1640530290000|2021-12-26 14:51:30|20430.9|20310.9|20430.03|20310.03|20431.09|20311.09|20429.59|20309.59|10
1640530300000|2021-12-26 14:51:40|20430.78|20310.78|20433.48|20313.48|20433.48|20313.48|20430.17|20310.17|10
1640530310000|2021-12-26 14:51:50|20432.25|20312.25|20433.65|20313.65|20433.65|20313.65|20432.17|20312.17|9
1640530320000|2021-12-26 14:52:00|20433.84|20313.84|20434.87|20314.87|20435.39|20315.39|20433.84|20313.84|10
1640530330000|2021-12-26 14:52:10|20434.85|20314.85|20438.29|20318.29|20438.29|20318.29|20434.18|20314.18|10
1640530340000|2021-12-26 14:52:20|20438.24|20318.24|20442.29|20322.29|20442.81|20322.81|20438.24|20318.24|10
1640530350000|2021-12-26 14:52:30|20441.8|20321.8|20441.85|20321.85|20442.68|20322.68|20441.3|20321.3|9
1640530360000|2021-12-26 14:52:40|20441.91|20321.91|20441.39|20321.39|20441.91|20321.91|20441.38|20321.38|8
1640530370000|2021-12-26 14:52:50|20441.28|20321.28|20442.44|20322.44|20442.44|20322.44|20440.75|20320.75|9
1640530380000|2021-12-26 14:53:00|20442.72|20322.72|20444.84|20324.84|20444.84|20324.84|20442.45|20322.45|10
1640530390000|2021-12-26 14:53:10|20445.28|20325.28|20445.98|20325.98|20445.98|20325.98|20444|20324|10
1640530400000|2021-12-26 14:53:20|20445.29|20325.29|20447.21|20327.21|20447.21|20327.21|20445.29|20325.29|9
1640530410000|2021-12-26 14:53:30|20447.12|20327.12|20447.07|20327.07|20447.8|20327.8|20447.02|20327.02|9
1640530420000|2021-12-26 14:53:40|20446.89|20326.89|20447.85|20327.85|20448.46|20328.46|20446.89|20326.89|9
1640530430000|2021-12-26 14:53:50|20447.8|20327.8|20447|20327|20448.33|20328.33|20446.78|20326.78|9
1640530440000|2021-12-26 14:54:00|20447.01|20327.01|20444.79|20324.79|20447.32|20327.32|20444.73|20324.73|10
1640530450000|2021-12-26 14:54:10|20444.48|20324.48|20444.13|20324.13|20444.95|20324.95|20444.13|20324.13|9
1640530460000|2021-12-26 14:54:20|20444.41|20324.41|20446.16|20326.16|20446.16|20326.16|20443.74|20323.74|10
1640530470000|2021-12-26 14:54:30|20446.59|20326.59|20448.13|20328.13|20448.13|20328.13|20446.59|20326.59|10
1640530480000|2021-12-26 14:54:40|20447.94|20327.94|20451.34|20331.34|20451.34|20331.34|20447.94|20327.94|10
1640530490000|2021-12-26 14:54:50|20451.42|20331.42|20453.65|20333.65|20453.65|20333.65|20451.42|20331.42|10
1640530500000|2021-12-26 14:55:00|20453.64|20333.64|20453.51|20333.51|20453.64|20333.64|20452.76|20332.76|10
1640530510000|2021-12-26 14:55:10|20454.35|20334.35|20453.99|20333.99|20454.35|20334.35|20453.79|20333.79|9
1640530520000|2021-12-26 14:55:20|20453.32|20333.32|20455.24|20335.24|20455.24|20335.24|20453.32|20333.32|9
1640530530000|2021-12-26 14:55:30|20455.51|20335.51|20455.33|20335.33|20455.51|20335.51|20454.32|20334.32|10
1640530540000|2021-12-26 14:55:40|20455.34|20335.34|20460.82|20340.82|20460.82|20340.82|20455.34|20335.34|10
1640530550000|2021-12-26 14:55:50|20460.75|20340.75|20462|20342|20462|20342|20460.75|20340.75|6
1640530560000|2021-12-26 14:56:00|20462.08|20342.08|20460.03|20340.03|20462.4|20342.4|20460.03|20340.03|10
1640530570000|2021-12-26 14:56:10|20459.77|20339.77|20458.35|20338.35|20459.77|20339.77|20458.35|20338.35|9
1640530580000|2021-12-26 14:56:20|20458.38|20338.38|20457.85|20337.85|20458.67|20338.67|20457.85|20337.85|10
1640530590000|2021-12-26 14:56:30|20457.58|20337.58|20455.93|20335.93|20457.72|20337.72|20455.85|20335.85|10
1640530600000|2021-12-26 14:56:40|20455.7|20335.7|20454.53|20334.53|20455.7|20335.7|20454.4|20334.4|10
1640530610000|2021-12-26 14:56:50|20454.57|20334.57|20454.96|20334.96|20455.65|20335.65|20454.57|20334.57|9
1640530620000|2021-12-26 14:57:00|20455.67|20335.67|20454.15|20334.15|20455.67|20335.67|20453.63|20333.63|10
1640530630000|2021-12-26 14:57:10|20453.98|20333.98|20455.91|20335.91|20455.91|20335.91|20453.98|20333.98|9
1640530640000|2021-12-26 14:57:20|20455.93|20335.93|20457.74|20337.74|20457.74|20337.74|20455.93|20335.93|10
1640530650000|2021-12-26 14:57:30|20457.73|20337.73|20458.58|20338.58|20458.95|20338.95|20457.73|20337.73|10
1640530660000|2021-12-26 14:57:40|20458.79|20338.79|20456.14|20336.14|20458.79|20338.79|20456.14|20336.14|10
1640530670000|2021-12-26 14:57:50|20455.72|20335.72|20455.18|20335.18|20456.22|20336.22|20455.15|20335.15|9
1640530680000|2021-12-26 14:58:00|20455.27|20335.27|20454.01|20334.01|20455.53|20335.53|20453.76|20333.76|10
1640530690000|2021-12-26 14:58:10|20453.12|20333.12|20453.83|20333.83|20453.85|20333.85|20452.59|20332.59|9
1640530700000|2021-12-26 14:58:20|20453.55|20333.55|20450.97|20330.97|20453.83|20333.83|20450.97|20330.97|10
1640530710000|2021-12-26 14:58:30|20450.28|20330.28|20448.76|20328.76|20450.28|20330.28|20448.59|20328.59|10
1640530720000|2021-12-26 14:58:40|20448.54|20328.54|20447.43|20327.43|20448.54|20328.54|20447.26|20327.26|9
1640530730000|2021-12-26 14:58:50|20447.76|20327.76|20446.46|20326.46|20447.78|20327.78|20446.46|20326.46|10
1640530740000|2021-12-26 14:59:00|20446.12|20326.12|20446.35|20326.35|20446.72|20326.72|20444.43|20324.43|10
1640530750000|2021-12-26 14:59:10|20446.89|20326.89|20448.52|20328.52|20448.52|20328.52|20446.89|20326.89|9
1640530760000|2021-12-26 14:59:20|20448.51|20328.51|20450.63|20330.63|20450.63|20330.63|20448.51|20328.51|10
1640530770000|2021-12-26 14:59:30|20450.79|20330.79|20451.12|20331.12|20451.28|20331.28|20450.65|20330.65|9
1640530780000|2021-12-26 14:59:40|20451.38|20331.38|20450.61|20330.61|20452.08|20332.08|20450.61|20330.61|10
1640530790000|2021-12-26 14:59:50|20450.58|20330.58|20448.96|20328.96|20450.58|20330.58|20448.65|20328.65|10
1640530800000|2021-12-26 15:00:00|20448.77|20328.77|20450.49|20330.49|20450.49|20330.49|20446.86|20326.86|10
1640530810000|2021-12-26 15:00:10|20450.54|20330.54|20453.27|20333.27|20453.27|20333.27|20450.54|20330.54|10
1640530820000|2021-12-26 15:00:20|20453.52|20333.52|20455.16|20335.16|20455.51|20335.51|20453.52|20333.52|10
1640530830000|2021-12-26 15:00:30|20455.15|20335.15|20455.45|20335.45|20456.52|20336.52|20455.15|20335.15|10
1640530840000|2021-12-26 15:00:40|20455.15|20335.15|20456.17|20336.17|20456.17|20336.17|20455.15|20335.15|10
1640530850000|2021-12-26 15:00:50|20456.02|20336.02|20455.66|20335.66|20456.2|20336.2|20455.66|20335.66|10
1640530860000|2021-12-26 15:01:00|20455.76|20335.76|20455.58|20335.58|20455.76|20335.76|20454.67|20334.67|9
1640530870000|2021-12-26 15:01:10|20455.4|20335.4|20454.01|20334.01|20455.4|20335.4|20454.01|20334.01|9
1640530880000|2021-12-26 15:01:20|20454.3|20334.3|20453.29|20333.29|20454.3|20334.3|20452.92|20332.92|9
1640530890000|2021-12-26 15:01:30|20453.25|20333.25|20454.5|20334.5|20454.56|20334.56|20453.25|20333.25|10
1640530900000|2021-12-26 15:01:40|20454.26|20334.26|20452.86|20332.86|20454.26|20334.26|20452.86|20332.86|10
1640530910000|2021-12-26 15:01:50|20451.76|20331.76|20452.18|20332.18|20452.18|20332.18|20451.3|20331.3|10
1640530920000|2021-12-26 15:02:00|20452.25|20332.25|20450.69|20330.69|20452.25|20332.25|20450.53|20330.53|8
1640530930000|2021-12-26 15:02:10|20450.6|20330.6|20449.94|20329.94|20450.72|20330.72|20449.94|20329.94|10
1640530940000|2021-12-26 15:02:20|20449.82|20329.82|20447.54|20327.54|20449.82|20329.82|20447.54|20327.54|9
1640530950000|2021-12-26 15:02:30|20448.07|20328.07|20446.64|20326.64|20448.07|20328.07|20445.7|20325.7|9
1640530960000|2021-12-26 15:02:40|20446.99|20326.99|20447.92|20327.92|20448.02|20328.02|20446.93|20326.93|10
1640530970000|2021-12-26 15:02:50|20448.53|20328.53|20449.8|20329.8|20449.8|20329.8|20448.53|20328.53|9
1640530980000|2021-12-26 15:03:00|20450.07|20330.07|20450.43|20330.43|20450.43|20330.43|20449.93|20329.93|10
1640530990000|2021-12-26 15:03:10|20450.47|20330.47|20451.53|20331.53|20451.53|20331.53|20450.18|20330.18|10
1640531000000|2021-12-26 15:03:20|20451.55|20331.55|20451.99|20331.99|20452.33|20332.33|20451.55|20331.55|7
1640531010000|2021-12-26 15:03:30|20451.95|20331.95|20450.54|20330.54|20451.95|20331.95|20450.54|20330.54|9
1640531020000|2021-12-26 15:03:40|20450.53|20330.53|20451.58|20331.58|20451.96|20331.96|20450.53|20330.53|10
1640531030000|2021-12-26 15:03:50|20451.53|20331.53|20450.64|20330.64|20451.53|20331.53|20450.64|20330.64|8
1640531040000|2021-12-26 15:04:00|20451.49|20331.49|20453.18|20333.18|20453.18|20333.18|20451.49|20331.49|10
1640531050000|2021-12-26 15:04:10|20453.17|20333.17|20454.45|20334.45|20454.45|20334.45|20452.67|20332.67|9
1640531060000|2021-12-26 15:04:20|20454.55|20334.55|20453.85|20333.85|20454.56|20334.56|20453.85|20333.85|9
1640531070000|2021-12-26 15:04:30|20453.69|20333.69|20453.55|20333.55|20453.8|20333.8|20453.44|20333.44|9
1640531080000|2021-12-26 15:04:40|20453.6|20333.6|20454.67|20334.67|20454.93|20334.93|20453.52|20333.52|10
1640531090000|2021-12-26 15:04:50|20454.22|20334.22|20454.33|20334.33|20454.46|20334.46|20454.19|20334.19|10
1640531100000|2021-12-26 15:05:00|20454.01|20334.01|20452.71|20332.71|20454.01|20334.01|20452.69|20332.69|9
1640531110000|2021-12-26 15:05:10|20452.65|20332.65|20451.74|20331.74|20452.65|20332.65|20451.2|20331.2|10
1640531120000|2021-12-26 15:05:20|20451.4|20331.4|20450.93|20330.93|20451.4|20331.4|20450.93|20330.93|9
1640531130000|2021-12-26 15:05:30|20450.57|20330.57|20449.98|20329.98|20451.26|20331.26|20449.98|20329.98|10
1640531140000|2021-12-26 15:05:40|20449.92|20329.92|20448.36|20328.36|20449.97|20329.97|20448.36|20328.36|10
1640531150000|2021-12-26 15:05:50|20448.31|20328.31|20448.32|20328.32|20448.32|20328.32|20447.71|20327.71|10
1640531160000|2021-12-26 15:06:00|20448.42|20328.42|20448.87|20328.87|20448.87|20328.87|20447.3|20327.3|9
1640531170000|2021-12-26 15:06:10|20448.78|20328.78|20450.92|20330.92|20450.92|20330.92|20448.78|20328.78|9
1640531180000|2021-12-26 15:06:20|20451.03|20331.03|20452.44|20332.44|20452.55|20332.55|20451.03|20331.03|8
1640531190000|2021-12-26 15:06:30|20452.63|20332.63|20452.32|20332.32|20453|20333|20451.99|20331.99|9
1640531200000|2021-12-26 15:06:40|20452.2|20332.2|20452.84|20332.84|20452.84|20332.84|20451.81|20331.81|10
1640531210000|2021-12-26 15:06:50|20452.56|20332.56|20452.57|20332.57|20452.91|20332.91|20452.35|20332.35|10
1640531220000|2021-12-26 15:07:00|20451.51|20331.51|20452.72|20332.72|20452.77|20332.77|20451.31|20331.31|7
1640531230000|2021-12-26 15:07:10|20452.86|20332.86|20453.21|20333.21|20453.22|20333.22|20452.86|20332.86|9
1640531240000|2021-12-26 15:07:20|20452.99|20332.99|20453.48|20333.48|20453.58|20333.58|20452.99|20332.99|8
1640531250000|2021-12-26 15:07:30|20452.75|20332.75|20451.72|20331.72|20452.75|20332.75|20451.72|20331.72|8
1640531260000|2021-12-26 15:07:40|20451.59|20331.59|20451.66|20331.66|20452.02|20332.02|20450.77|20330.77|9
1640531270000|2021-12-26 15:07:50|20451.49|20331.49|20451.12|20331.12|20451.49|20331.49|20450.64|20330.64|10
1640531280000|2021-12-26 15:08:00|20451.15|20331.15|20450.48|20330.48|20451.35|20331.35|20450.48|20330.48|9
1640531290000|2021-12-26 15:08:10|20450.46|20330.46|20448.45|20328.45|20450.77|20330.77|20448.45|20328.45|10
1640531300000|2021-12-26 15:08:20|20448.24|20328.24|20447.04|20327.04|20448.24|20328.24|20447.04|20327.04|9
1640531310000|2021-12-26 15:08:30|20447.17|20327.17|20445.35|20325.35|20447.17|20327.17|20445.35|20325.35|9
1640531320000|2021-12-26 15:08:40|20445.04|20325.04|20445.3|20325.3|20446.46|20326.46|20445.04|20325.04|9
1640531330000|2021-12-26 15:08:50|20445.29|20325.29|20444.81|20324.81|20445.29|20325.29|20444.81|20324.81|8
1640531340000|2021-12-26 15:09:00|20444.89|20324.89|20444.67|20324.67|20444.89|20324.89|20443.68|20323.68|10
1640531350000|2021-12-26 15:09:10|20444.88|20324.88|20444.81|20324.81|20444.89|20324.89|20444.53|20324.53|10
1640531360000|2021-12-26 15:09:20|20444.65|20324.65|20444.96|20324.96|20444.96|20324.96|20444.2|20324.2|9
1640531370000|2021-12-26 15:09:30|20444.85|20324.85|20444.19|20324.19|20445.2|20325.2|20444.19|20324.19|9
1640531380000|2021-12-26 15:09:40|20443.5|20323.5|20443.43|20323.43|20443.5|20323.5|20443.03|20323.03|9
1640531390000|2021-12-26 15:09:50|20444.87|20324.87|20446.29|20326.29|20446.48|20326.48|20444.87|20324.87|8
1640531400000|2021-12-26 15:10:00|20446.53|20326.53|20446.38|20326.38|20446.53|20326.53|20445.63|20325.63|10
1640531410000|2021-12-26 15:10:10|20446.64|20326.64|20446.16|20326.16|20446.73|20326.73|20446.16|20326.16|8
1640531420000|2021-12-26 15:10:20|20446.3|20326.3|20447.09|20327.09|20447.12|20327.12|20446.3|20326.3|9
1640531430000|2021-12-26 15:10:30|20446.88|20326.88|20446.51|20326.51|20446.88|20326.88|20446.39|20326.39|8
1640531440000|2021-12-26 15:10:40|20446.5|20326.5|20446.01|20326.01|20446.5|20326.5|20445.99|20325.99|7
1640531450000|2021-12-26 15:10:50|20446.15|20326.15|20440.33|20320.33|20446.15|20326.15|20440.33|20320.33|9
1640531460000|2021-12-26 15:11:00|20440.13|20320.13|20437.6|20317.6|20440.13|20320.13|20437.57|20317.57|10
1640531470000|2021-12-26 15:11:10|20437.54|20317.54|20437.1|20317.1|20437.83|20317.83|20437.1|20317.1|10
1640531480000|2021-12-26 15:11:20|20436.97|20316.97|20436.99|20316.99|20436.99|20316.99|20436.66|20316.66|10
1640531490000|2021-12-26 15:11:30|20436.85|20316.85|20435.9|20315.9|20437.24|20317.24|20435.9|20315.9|9
1640531500000|2021-12-26 15:11:40|20435.94|20315.94|20435.11|20315.11|20435.94|20315.94|20435.08|20315.08|10
1640531510000|2021-12-26 15:11:50|20435.75|20315.75|20435.73|20315.73|20436.04|20316.04|20435.73|20315.73|9
1640531520000|2021-12-26 15:12:00|20435.8|20315.8|20434.69|20314.69|20435.85|20315.85|20434.69|20314.69|9
1640531530000|2021-12-26 15:12:10|20435.47|20315.47|20434.4|20314.4|20435.58|20315.58|20434.4|20314.4|10
1640531540000|2021-12-26 15:12:20|20434.41|20314.41|20432.83|20312.83|20434.62|20314.62|20432.83|20312.83|10
1640531550000|2021-12-26 15:12:30|20432.6|20312.6|20431.13|20311.13|20432.6|20312.6|20430.97|20310.97|10
1640531560000|2021-12-26 15:12:40|20431.3|20311.3|20433.44|20313.44|20433.44|20313.44|20431.3|20311.3|10
1640531570000|2021-12-26 15:12:50|20433.6|20313.6|20432.39|20312.39|20433.6|20313.6|20432.39|20312.39|10
1640531580000|2021-12-26 15:13:00|20432.64|20312.64|20434.28|20314.28|20434.28|20314.28|20432.64|20312.64|10
1640531590000|2021-12-26 15:13:10|20434.45|20314.45|20435.25|20315.25|20435.25|20315.25|20434.45|20314.45|8
1640531600000|2021-12-26 15:13:20|20436.09|20316.09|20441.56|20321.56|20441.56|20321.56|20436.09|20316.09|10
1640531610000|2021-12-26 15:13:30|20441.44|20321.44|20441.94|20321.94|20442.14|20322.14|20441.44|20321.44|10
1640531620000|2021-12-26 15:13:40|20441.83|20321.83|20440.31|20320.31|20441.83|20321.83|20440.31|20320.31|10
1640531630000|2021-12-26 15:13:50|20440.27|20320.27|20441.01|20321.01|20441.01|20321.01|20440.27|20320.27|10
1640531640000|2021-12-26 15:14:00|20440.96|20320.96|20442.23|20322.23|20442.23|20322.23|20440.79|20320.79|9
1640531650000|2021-12-26 15:14:10|20442.46|20322.46|20442.64|20322.64|20442.64|20322.64|20442.39|20322.39|10
1640531660000|2021-12-26 15:14:20|20442.68|20322.68|20442.12|20322.12|20442.73|20322.73|20441.96|20321.96|9
1640531670000|2021-12-26 15:14:30|20442.14|20322.14|20436.73|20316.73|20442.14|20322.14|20436.73|20316.73|10
1640531680000|2021-12-26 15:14:40|20436.67|20316.67|20437.2|20317.2|20437.2|20317.2|20436.45|20316.45|10
1640531690000|2021-12-26 15:14:50|20436.87|20316.87|20439.16|20319.16|20439.16|20319.16|20436.79|20316.79|10
1640531700000|2021-12-26 15:15:00|20439.32|20319.32|20440.34|20320.34|20440.55|20320.55|20439.32|20319.32|9
1640531710000|2021-12-26 15:15:10|20440.62|20320.62|20442.23|20322.23|20442.3|20322.3|20440.62|20320.62|10
1640531720000|2021-12-26 15:15:20|20442.16|20322.16|20441.58|20321.58|20442.19|20322.19|20441.55|20321.55|9
1640531730000|2021-12-26 15:15:30|20441.65|20321.65|20444.15|20324.15|20444.15|20324.15|20441.65|20321.65|9
1640531740000|2021-12-26 15:15:40|20444.65|20324.65|20445.41|20325.41|20445.41|20325.41|20444.62|20324.62|9
1640531750000|2021-12-26 15:15:50|20446.09|20326.09|20446.69|20326.69|20446.89|20326.89|20445.98|20325.98|9
1640531760000|2021-12-26 15:16:00|20446.76|20326.76|20446.7|20326.7|20446.78|20326.78|20446.42|20326.42|7
1640531770000|2021-12-26 15:16:10|20446.72|20326.72|20447.39|20327.39|20447.61|20327.61|20446.61|20326.61|10
1640531780000|2021-12-26 15:16:20|20447.36|20327.36|20447.08|20327.08|20447.51|20327.51|20446.82|20326.82|10
1640531790000|2021-12-26 15:16:30|20447.74|20327.74|20477.78|20357.78|20477.78|20357.78|20447.74|20327.74|10
1640531800000|2021-12-26 15:16:40|20483.25|20363.25|20491.97|20371.97|20491.97|20371.97|20483.25|20363.25|10
1640531810000|2021-12-26 15:16:50|20491.98|20371.98|20496.23|20376.23|20496.35|20376.35|20491.98|20371.98|10
1640531820000|2021-12-26 15:17:00|20496.74|20376.74|20495.9|20375.9|20498.45|20378.45|20495.9|20375.9|10
1640531830000|2021-12-26 15:17:10|20495.18|20375.18|20496.19|20376.19|20496.65|20376.65|20495.18|20375.18|10
1640531840000|2021-12-26 15:17:20|20496.18|20376.18|20497.39|20377.39|20498.12|20378.12|20494.69|20374.69|10
1640531850000|2021-12-26 15:17:30|20497.3|20377.3|20497.03|20377.03|20497.3|20377.3|20495.81|20375.81|10
1640531860000|2021-12-26 15:17:40|20498.19|20378.19|20498.17|20378.17|20498.32|20378.32|20497.89|20377.89|9
1640531870000|2021-12-26 15:17:50|20498.11|20378.11|20497.71|20377.71|20498.11|20378.11|20497.13|20377.13|10
1640531880000|2021-12-26 15:18:00|20498.52|20378.52|20496.43|20376.43|20498.63|20378.63|20496.43|20376.43|10
1640531890000|2021-12-26 15:18:10|20495.84|20375.84|20493.13|20373.13|20495.84|20375.84|20493.13|20373.13|10
1640531900000|2021-12-26 15:18:20|20492.87|20372.87|20488.26|20368.26|20492.87|20372.87|20488.19|20368.19|10
1640531910000|2021-12-26 15:18:30|20488.13|20368.13|20484.84|20364.84|20488.29|20368.29|20484.84|20364.84|10
1640531920000|2021-12-26 15:18:40|20484.87|20364.87|20482.71|20362.71|20484.87|20364.87|20482.6|20362.6|10
1640531930000|2021-12-26 15:18:50|20482.7|20362.7|20483.24|20363.24|20483.82|20363.82|20482.6|20362.6|10
1640531940000|2021-12-26 15:19:00|20483.75|20363.75|20483.72|20363.72|20483.99|20363.99|20483.45|20363.45|10
1640531950000|2021-12-26 15:19:10|20485.94|20365.94|20486.43|20366.43|20486.43|20366.43|20485.54|20365.54|9
1640531960000|2021-12-26 15:19:20|20486.59|20366.59|20488.01|20368.01|20488.01|20368.01|20486.12|20366.12|10
1640531970000|2021-12-26 15:19:30|20488.49|20368.49|20492.42|20372.42|20492.42|20372.42|20488.34|20368.34|10
1640531980000|2021-12-26 15:19:40|20492.79|20372.79|20497.05|20377.05|20497.05|20377.05|20492.79|20372.79|10
1640531990000|2021-12-26 15:19:50|20497.38|20377.38|20499.23|20379.23|20499.23|20379.23|20497.38|20377.38|10
1640532000000|2021-12-26 15:20:00|20499.35|20379.35|20497.9|20377.9|20499.69|20379.69|20497.85|20377.85|10
1640532010000|2021-12-26 15:20:10|20498.12|20378.12|20497.84|20377.84|20498.28|20378.28|20497.48|20377.48|10
1640532020000|2021-12-26 15:20:20|20498.28|20378.28|20497.37|20377.37|20498.3|20378.3|20497.21|20377.21|9
1640532030000|2021-12-26 15:20:30|20497.58|20377.58|20496.91|20376.91|20497.65|20377.65|20496.71|20376.71|10
1640532040000|2021-12-26 15:20:40|20496.81|20376.81|20498.13|20378.13|20498.19|20378.19|20496.78|20376.78|10
1640532050000|2021-12-26 15:20:50|20498.16|20378.16|20496.69|20376.69|20498.16|20378.16|20496.69|20376.69|10
1640532060000|2021-12-26 15:21:00|20496.76|20376.76|20496.66|20376.66|20496.76|20376.76|20495.74|20375.74|10
1640532070000|2021-12-26 15:21:10|20496.67|20376.67|20498.28|20378.28|20498.28|20378.28|20496.54|20376.54|10
1640532080000|2021-12-26 15:21:20|20498.58|20378.58|20501.4|20381.4|20501.4|20381.4|20498.58|20378.58|9
1640532090000|2021-12-26 15:21:30|20501.23|20381.23|20503.55|20383.55|20503.55|20383.55|20501.14|20381.14|10
1640532100000|2021-12-26 15:21:40|20503.5|20383.5|20505.42|20385.42|20505.42|20385.42|20503.5|20383.5|9
1640532110000|2021-12-26 15:21:50|20505.51|20385.51|20505.4|20385.4|20505.64|20385.64|20505.15|20385.15|10
1640532120000|2021-12-26 15:22:00|20505.49|20385.49|20508.64|20388.64|20508.64|20388.64|20505.25|20385.25|9
1640532130000|2021-12-26 15:22:10|20508.98|20388.98|20510.23|20390.23|20510.23|20390.23|20508.74|20388.74|10
1640532140000|2021-12-26 15:22:20|20509.91|20389.91|20514.95|20394.95|20514.95|20394.95|20509.64|20389.64|10
1640532150000|2021-12-26 15:22:30|20515.29|20395.29|20534.37|20414.37|20534.37|20414.37|20515.29|20395.29|10
1640532160000|2021-12-26 15:22:40|20535.83|20415.83|20537.83|20417.83|20539.1|20419.1|20535.65|20415.65|10
1640532170000|2021-12-26 15:22:50|20536.46|20416.46|20534.65|20414.65|20536.62|20416.62|20534.12|20414.12|9
1640532180000|2021-12-26 15:23:00|20534.67|20414.67|20536.54|20416.54|20536.54|20416.54|20533.28|20413.28|10
1640532190000|2021-12-26 15:23:10|20536.61|20416.61|20543.29|20423.29|20543.29|20423.29|20534.92|20414.92|10
1640532200000|2021-12-26 15:23:20|20546.05|20426.05|20552.95|20432.95|20553.69|20433.69|20546.05|20426.05|9
1640532210000|2021-12-26 15:23:30|20553.2|20433.2|20549.65|20429.65|20553.78|20433.78|20549.3|20429.3|10
1640532220000|2021-12-26 15:23:40|20549.04|20429.04|20551.27|20431.27|20551.27|20431.27|20548.42|20428.42|10
1640532230000|2021-12-26 15:23:50|20551.73|20431.73|20555.54|20435.54|20555.54|20435.54|20551.73|20431.73|10
1640532240000|2021-12-26 15:24:00|20555.67|20435.67|20553.31|20433.31|20555.67|20435.67|20553.31|20433.31|9
1640532250000|2021-12-26 15:24:10|20553.42|20433.42|20550.03|20430.03|20553.42|20433.42|20549.47|20429.47|10
1640532260000|2021-12-26 15:24:20|20549.94|20429.94|20549.07|20429.07|20549.94|20429.94|20549.07|20429.07|9
1640532270000|2021-12-26 15:24:30|20548.79|20428.79|20550.13|20430.13|20550.13|20430.13|20548.79|20428.79|10
1640532280000|2021-12-26 15:24:40|20549.96|20429.96|20551.11|20431.11|20551.23|20431.23|20549.96|20429.96|8
1640532290000|2021-12-26 15:24:50|20551.88|20431.88|20554.46|20434.46|20554.46|20434.46|20551.68|20431.68|9
1640532300000|2021-12-26 15:25:00|20554.1|20434.1|20553.42|20433.42|20555.32|20435.32|20553.42|20433.42|10
1640532310000|2021-12-26 15:25:10|20553.98|20433.98|20552.35|20432.35|20553.98|20433.98|20552.35|20432.35|9
1640532320000|2021-12-26 15:25:20|20553.23|20433.23|20558.84|20438.84|20558.97|20438.97|20553.23|20433.23|10
1640532330000|2021-12-26 15:25:30|20558.95|20438.95|20559.76|20439.76|20560.34|20440.34|20558.88|20438.88|10
1640532340000|2021-12-26 15:25:40|20559.44|20439.44|20559.16|20439.16|20561.27|20441.27|20559.16|20439.16|9
1640532350000|2021-12-26 15:25:50|20558.65|20438.65|20555.35|20435.35|20558.65|20438.65|20555.35|20435.35|9
1640532360000|2021-12-26 15:26:00|20555.4|20435.4|20554.92|20434.92|20555.4|20435.4|20554.44|20434.44|10
1640532370000|2021-12-26 15:26:10|20554.57|20434.57|20552.17|20432.17|20554.63|20434.63|20552.17|20432.17|10
1640532380000|2021-12-26 15:26:20|20552.12|20432.12|20549.91|20429.91|20552.12|20432.12|20549.91|20429.91|10
1640532390000|2021-12-26 15:26:30|20549.95|20429.95|20550.54|20430.54|20551.09|20431.09|20549.95|20429.95|10
1640532400000|2021-12-26 15:26:40|20551.45|20431.45|20552.22|20432.22|20552.74|20432.74|20551.45|20431.45|10
1640532410000|2021-12-26 15:26:50|20551.8|20431.8|20551.53|20431.53|20552.64|20432.64|20551.52|20431.52|10
1640532420000|2021-12-26 15:27:00|20551.36|20431.36|20547.46|20427.46|20551.36|20431.36|20547.46|20427.46|10
1640532430000|2021-12-26 15:27:10|20547.74|20427.74|20545.71|20425.71|20547.74|20427.74|20545.71|20425.71|9
1640532440000|2021-12-26 15:27:20|20545.67|20425.67|20544.65|20424.65|20545.67|20425.67|20544.49|20424.49|10
1640532450000|2021-12-26 15:27:30|20545.08|20425.08|20543.87|20423.87|20545.4|20425.4|20543.78|20423.78|9
1640532460000|2021-12-26 15:27:40|20543.63|20423.63|20544.18|20424.18|20544.18|20424.18|20543.57|20423.57|10
1640532470000|2021-12-26 15:27:50|20544.42|20424.42|20543.58|20423.58|20545.11|20425.11|20543.49|20423.49|7
1640532480000|2021-12-26 15:28:00|20543.77|20423.77|20543.13|20423.13|20544.02|20424.02|20543.13|20423.13|9
1640532490000|2021-12-26 15:28:10|20543.34|20423.34|20540.81|20420.81|20543.88|20423.88|20540.74|20420.74|10
1640532500000|2021-12-26 15:28:20|20540.85|20420.85|20538.55|20418.55|20541.04|20421.04|20538.55|20418.55|10
1640532510000|2021-12-26 15:28:30|20538.07|20418.07|20534.41|20414.41|20538.07|20418.07|20534.41|20414.41|10
1640532520000|2021-12-26 15:28:40|20534.31|20414.31|20532.2|20412.2|20534.31|20414.31|20532.16|20412.16|10
1640532530000|2021-12-26 15:28:50|20532.31|20412.31|20530.52|20410.52|20532.31|20412.31|20530.51|20410.51|10
1640532540000|2021-12-26 15:29:00|20530.2|20410.2|20530.78|20410.78|20530.78|20410.78|20530.2|20410.2|10
1640532550000|2021-12-26 15:29:10|20530.5|20410.5|20529.92|20409.92|20530.5|20410.5|20529.86|20409.86|10
1640532560000|2021-12-26 15:29:20|20530.12|20410.12|20531.13|20411.13|20531.49|20411.49|20529.86|20409.86|10
1640532570000|2021-12-26 15:29:30|20531.15|20411.15|20533.54|20413.54|20533.54|20413.54|20531.15|20411.15|10
1640532580000|2021-12-26 15:29:40|20533.64|20413.64|20534.72|20414.72|20535.36|20415.36|20533.64|20413.64|10
1640532590000|2021-12-26 15:29:50|20534.83|20414.83|20534.78|20414.78|20534.98|20414.98|20534.6|20414.6|9
1640532600000|2021-12-26 15:30:00|20534.81|20414.81|20532.98|20412.98|20534.81|20414.81|20532.98|20412.98|10
1640532610000|2021-12-26 15:30:10|20532.84|20412.84|20530.88|20410.88|20533.16|20413.16|20530.88|20410.88|10
1640532620000|2021-12-26 15:30:20|20530.79|20410.79|20530.68|20410.68|20530.79|20410.79|20530.29|20410.29|9
1640532630000|2021-12-26 15:30:30|20530.44|20410.44|20530.26|20410.26|20530.75|20410.75|20530.17|20410.17|10
1640532640000|2021-12-26 15:30:40|20530.96|20410.96|20526.26|20406.26|20530.96|20410.96|20526.26|20406.26|10
1640532650000|2021-12-26 15:30:50|20526.91|20406.91|20528.14|20408.14|20528.14|20408.14|20526.21|20406.21|10
1640532660000|2021-12-26 15:31:00|20528.38|20408.38|20530.45|20410.45|20531.02|20411.02|20528.38|20408.38|9
1640532670000|2021-12-26 15:31:10|20530.35|20410.35|20533.02|20413.02|20533.02|20413.02|20530.35|20410.35|9
1640532680000|2021-12-26 15:31:20|20532.93|20412.93|20536.12|20416.12|20536.31|20416.31|20532.93|20412.93|10
1640532690000|2021-12-26 15:31:30|20536.43|20416.43|20539.39|20419.39|20539.39|20419.39|20536.43|20416.43|10
1640532700000|2021-12-26 15:31:40|20539.66|20419.66|20540.1|20420.1|20540.38|20420.38|20539.17|20419.17|10
1640532710000|2021-12-26 15:31:50|20540.94|20420.94|20539.98|20419.98|20541.12|20421.12|20539.92|20419.92|9
1640532720000|2021-12-26 15:32:00|20538.9|20418.9|20538.68|20418.68|20538.93|20418.93|20538.11|20418.11|10
1640532730000|2021-12-26 15:32:10|20538.22|20418.22|20539.9|20419.9|20540.83|20420.83|20538.2|20418.2|10
1640532740000|2021-12-26 15:32:20|20540.07|20420.07|20537.01|20417.01|20540.22|20420.22|20537.01|20417.01|10
1640532750000|2021-12-26 15:32:30|20537.27|20417.27|20534.77|20414.77|20537.27|20417.27|20534.77|20414.77|10
1640532760000|2021-12-26 15:32:40|20534.49|20414.49|20534.17|20414.17|20534.53|20414.53|20533.69|20413.69|10
1640532770000|2021-12-26 15:32:50|20533.5|20413.5|20531.57|20411.57|20533.5|20413.5|20531.57|20411.57|10
1640532780000|2021-12-26 15:33:00|20531.68|20411.68|20526.48|20406.48|20531.68|20411.68|20526.48|20406.48|10
1640532790000|2021-12-26 15:33:10|20526.5|20406.5|20528.63|20408.63|20528.63|20408.63|20524.04|20404.04|10
1640532800000|2021-12-26 15:33:20|20530.57|20410.57|20533.57|20413.57|20534.48|20414.48|20530.57|20410.57|10
1640532810000|2021-12-26 15:33:30|20533.74|20413.74|20534.93|20414.93|20534.93|20414.93|20533.69|20413.69|10
1640532820000|2021-12-26 15:33:40|20534.68|20414.68|20533.47|20413.47|20534.79|20414.79|20533.43|20413.43|9
1640532830000|2021-12-26 15:33:50|20533.37|20413.37|20532.61|20412.61|20534.77|20414.77|20532.61|20412.61|10
1640532840000|2021-12-26 15:34:00|20533.24|20413.24|20531.04|20411.04|20534.26|20414.26|20531.04|20411.04|10
1640532850000|2021-12-26 15:34:10|20530.64|20410.64|20528.72|20408.72|20530.64|20410.64|20528.72|20408.72|10
1640532860000|2021-12-26 15:34:20|20528|20408|20527.83|20407.83|20528.22|20408.22|20527.38|20407.38|9
1640532870000|2021-12-26 15:34:30|20527.66|20407.66|20527.05|20407.05|20527.67|20407.67|20526.84|20406.84|10
1640532880000|2021-12-26 15:34:40|20526.9|20406.9|20529.2|20409.2|20529.2|20409.2|20526.9|20406.9|10
1640532890000|2021-12-26 15:34:50|20529.48|20409.48|20528.55|20408.55|20529.53|20409.53|20527.4|20407.4|10
1640532900000|2021-12-26 15:35:00|20528.24|20408.24|20528.22|20408.22|20528.26|20408.26|20527.75|20407.75|10
1640532910000|2021-12-26 15:35:10|20528.04|20408.04|20525.98|20405.98|20528.64|20408.64|20525.98|20405.98|10
1640532920000|2021-12-26 15:35:20|20525.58|20405.58|20523.31|20403.31|20525.58|20405.58|20523.18|20403.18|10
1640532930000|2021-12-26 15:35:30|20523.13|20403.13|20523.12|20403.12|20523.33|20403.33|20522.46|20402.46|10
1640532940000|2021-12-26 15:35:40|20523.22|20403.22|20523.84|20403.84|20524.17|20404.17|20523.22|20403.22|10
1640532950000|2021-12-26 15:35:50|20524.22|20404.22|20528.41|20408.41|20528.41|20408.41|20524.22|20404.22|10
1640532960000|2021-12-26 15:36:00|20527.86|20407.86|20529.83|20409.83|20529.94|20409.94|20527.86|20407.86|8
1640532970000|2021-12-26 15:36:10|20529.74|20409.74|20529.94|20409.94|20530.01|20410.01|20529.6|20409.6|9
1640532980000|2021-12-26 15:36:20|20530.19|20410.19|20530.35|20410.35|20530.54|20410.54|20530.07|20410.07|8
1640532990000|2021-12-26 15:36:30|20530.16|20410.16|20530.94|20410.94|20531.27|20411.27|20529.85|20409.85|9
1640533000000|2021-12-26 15:36:40|20530.82|20410.82|20531.69|20411.69|20531.73|20411.73|20530.45|20410.45|10
1640533010000|2021-12-26 15:36:50|20531.8|20411.8|20531.86|20411.86|20531.86|20411.86|20531.57|20411.57|8
1640533020000|2021-12-26 15:37:00|20531.3|20411.3|20535.45|20415.45|20535.45|20415.45|20531.3|20411.3|10
1640533030000|2021-12-26 15:37:10|20535.98|20415.98|20536.47|20416.47|20537.79|20417.79|20535.98|20415.98|9
1640533040000|2021-12-26 15:37:20|20536.38|20416.38|20536.28|20416.28|20536.38|20416.38|20535.27|20415.27|9
1640533050000|2021-12-26 15:37:30|20536.13|20416.13|20535.77|20415.77|20536.23|20416.23|20535.77|20415.77|10
1640533060000|2021-12-26 15:37:40|20535.9|20415.9|20536.47|20416.47|20537.04|20417.04|20535.71|20415.71|10
1640533070000|2021-12-26 15:37:50|20537.31|20417.31|20537.96|20417.96|20537.96|20417.96|20536.98|20416.98|10
1640533080000|2021-12-26 15:38:00|20537.9|20417.9|20537.56|20417.56|20538.7|20418.7|20537.53|20417.53|9
1640533090000|2021-12-26 15:38:10|20537.71|20417.71|20539.12|20419.12|20539.29|20419.29|20537.71|20417.71|10
1640533100000|2021-12-26 15:38:20|20539.08|20419.08|20540.18|20420.18|20540.26|20420.26|20539.08|20419.08|10
1640533110000|2021-12-26 15:38:30|20540.25|20420.25|20541.68|20421.68|20541.68|20421.68|20540.15|20420.15|8
1640533120000|2021-12-26 15:38:40|20541.89|20421.89|20540.1|20420.1|20541.89|20421.89|20540.1|20420.1|10
1640533130000|2021-12-26 15:38:50|20540.4|20420.4|20541.18|20421.18|20541.18|20421.18|20539.89|20419.89|10
1640533140000|2021-12-26 15:39:00|20541.84|20421.84|20544.13|20424.13|20544.27|20424.27|20541.79|20421.79|10
1640533150000|2021-12-26 15:39:10|20544.89|20424.89|20544.61|20424.61|20544.9|20424.9|20544.61|20424.61|10
1640533160000|2021-12-26 15:39:20|20544.48|20424.48|20540.22|20420.22|20544.48|20424.48|20540.22|20420.22|10
1640533170000|2021-12-26 15:39:30|20539.98|20419.98|20538.07|20418.07|20539.98|20419.98|20538.07|20418.07|9
1640533180000|2021-12-26 15:39:40|20538.12|20418.12|20537.23|20417.23|20538.12|20418.12|20536.6|20416.6|9
1640533190000|2021-12-26 15:39:50|20536.97|20416.97|20536.8|20416.8|20537.51|20417.51|20536.5|20416.5|10
1640533200000|2021-12-26 15:40:00|20536.69|20416.69|20538.21|20418.21|20538.21|20418.21|20536.69|20416.69|8
1640533210000|2021-12-26 15:40:10|20537.18|20417.18|20536.67|20416.67|20537.61|20417.61|20536.67|20416.67|9
1640533220000|2021-12-26 15:40:20|20536.74|20416.74|20536.9|20416.9|20537.18|20417.18|20536.54|20416.54|10
1640533230000|2021-12-26 15:40:30|20537.54|20417.54|20534.59|20414.59|20537.54|20417.54|20534.59|20414.59|10
1640533240000|2021-12-26 15:40:40|20534.64|20414.64|20534.61|20414.61|20534.85|20414.85|20534.03|20414.03|9
1640533250000|2021-12-26 15:40:50|20534.69|20414.69|20534.51|20414.51|20534.89|20414.89|20534.31|20414.31|9
1640533260000|2021-12-26 15:41:00|20534.76|20414.76|20534.14|20414.14|20534.76|20414.76|20534.1|20414.1|8
1640533270000|2021-12-26 15:41:10|20534.45|20414.45|20534.33|20414.33|20534.45|20414.45|20533.8|20413.8|10
1640533280000|2021-12-26 15:41:20|20534.48|20414.48|20534.59|20414.59|20534.6|20414.6|20534.41|20414.41|10
1640533290000|2021-12-26 15:41:30|20534.38|20414.38|20533.18|20413.18|20534.38|20414.38|20533.18|20413.18|9
1640533300000|2021-12-26 15:41:40|20533.06|20413.06|20528.12|20408.12|20533.06|20413.06|20528.12|20408.12|10
1640533310000|2021-12-26 15:41:50|20528.18|20408.18|20529.07|20409.07|20529.07|20409.07|20527.75|20407.75|8
1640533320000|2021-12-26 15:42:00|20528.96|20408.96|20528.68|20408.68|20529.25|20409.25|20528.68|20408.68|9
1640533330000|2021-12-26 15:42:10|20528.36|20408.36|20527.85|20407.85|20528.36|20408.36|20527.75|20407.75|10
1640533340000|2021-12-26 15:42:20|20527.82|20407.82|20528.57|20408.57|20529.01|20409.01|20527.82|20407.82|10
1640533350000|2021-12-26 15:42:30|20528.67|20408.67|20529.69|20409.69|20529.69|20409.69|20528.67|20408.67|8
1640533360000|2021-12-26 15:42:40|20529.59|20409.59|20531.41|20411.41|20531.55|20411.55|20529.59|20409.59|9
1640533370000|2021-12-26 15:42:50|20531.48|20411.48|20534.53|20414.53|20534.67|20414.67|20531.48|20411.48|10
1640533380000|2021-12-26 15:43:00|20533.85|20413.85|20533.83|20413.83|20534.21|20414.21|20533.43|20413.43|9
1640533390000|2021-12-26 15:43:10|20534.35|20414.35|20533.79|20413.79|20534.35|20414.35|20533.79|20413.79|10
1640533400000|2021-12-26 15:43:20|20534.08|20414.08|20531.6|20411.6|20534.08|20414.08|20531.6|20411.6|9
1640533410000|2021-12-26 15:43:30|20531.67|20411.67|20532.66|20412.66|20532.68|20412.68|20531.57|20411.57|9
1640533420000|2021-12-26 15:43:40|20532.5|20412.5|20533.4|20413.4|20533.4|20413.4|20532.48|20412.48|8
1640533430000|2021-12-26 15:43:50|20533.39|20413.39|20533.36|20413.36|20533.69|20413.69|20533.36|20413.36|8
1640533440000|2021-12-26 15:44:00|20533.06|20413.06|20532.71|20412.71|20533.08|20413.08|20532.2|20412.2|10
1640533450000|2021-12-26 15:44:10|20532.76|20412.76|20532.02|20412.02|20532.76|20412.76|20532.02|20412.02|9
1640533460000|2021-12-26 15:44:20|20532.05|20412.05|20530.95|20410.95|20532.18|20412.18|20530.95|20410.95|10
1640533470000|2021-12-26 15:44:30|20530.72|20410.72|20529.17|20409.17|20530.72|20410.72|20529.17|20409.17|10
1640533480000|2021-12-26 15:44:40|20529.12|20409.12|20528.26|20408.26|20529.59|20409.59|20528.26|20408.26|10
1640533490000|2021-12-26 15:44:50|20528.24|20408.24|20530.19|20410.19|20530.19|20410.19|20527.98|20407.98|10
1640533500000|2021-12-26 15:45:00|20530.12|20410.12|20533.33|20413.33|20533.34|20413.34|20530.12|20410.12|10
1640533510000|2021-12-26 15:45:10|20533.25|20413.25|20533.64|20413.64|20533.88|20413.88|20532.98|20412.98|10
1640533520000|2021-12-26 15:45:20|20533.57|20413.57|20531.73|20411.73|20533.71|20413.71|20531.49|20411.49|9
1640533530000|2021-12-26 15:45:30|20531.66|20411.66|20530.71|20410.71|20531.66|20411.66|20530.71|20410.71|9
1640533540000|2021-12-26 15:45:40|20530.87|20410.87|20531.12|20411.12|20531.24|20411.24|20530.81|20410.81|10
1640533550000|2021-12-26 15:45:50|20530.96|20410.96|20531.69|20411.69|20532.11|20412.11|20530.96|20410.96|10
1640533560000|2021-12-26 15:46:00|20532.11|20412.11|20532.08|20412.08|20532.22|20412.22|20532.08|20412.08|7
1640533570000|2021-12-26 15:46:10|20531.99|20411.99|20532.15|20412.15|20532.19|20412.19|20531.46|20411.46|8
1640533580000|2021-12-26 15:46:20|20532.14|20412.14|20531.89|20411.89|20532.28|20412.28|20531.59|20411.59|7
1640533590000|2021-12-26 15:46:30|20531.77|20411.77|20529.23|20409.23|20532.13|20412.13|20529.23|20409.23|10
1640533600000|2021-12-26 15:46:40|20527.53|20407.53|20519.76|20399.76|20527.53|20407.53|20519.76|20399.76|10
1640533610000|2021-12-26 15:46:50|20518.52|20398.52|20508.09|20388.09|20518.52|20398.52|20508.09|20388.09|10
1640533620000|2021-12-26 15:47:00|20507.29|20387.29|20506.49|20386.49|20507.39|20387.39|20505.52|20385.52|10
1640533630000|2021-12-26 15:47:10|20506.58|20386.58|20505|20385|20506.7|20386.7|20505|20385|10
1640533640000|2021-12-26 15:47:20|20504.87|20384.87|20502.56|20382.56|20504.87|20384.87|20502.56|20382.56|10
1640533650000|2021-12-26 15:47:30|20501.87|20381.87|20501.46|20381.46|20502.81|20382.81|20501.38|20381.38|10
1640533660000|2021-12-26 15:47:40|20501.32|20381.32|20500.83|20380.83|20501.6|20381.6|20500.83|20380.83|10
1640533670000|2021-12-26 15:47:50|20500.73|20380.73|20501.05|20381.05|20501.87|20381.87|20500.6|20380.6|10
1640533680000|2021-12-26 15:48:00|20500.82|20380.82|20500.85|20380.85|20501.19|20381.19|20500.81|20380.81|10
1640533690000|2021-12-26 15:48:10|20500.61|20380.61|20500.69|20380.69|20500.9|20380.9|20500.25|20380.25|10
1640533700000|2021-12-26 15:48:20|20500.75|20380.75|20500.73|20380.73|20500.75|20380.75|20500.17|20380.17|9
1640533710000|2021-12-26 15:48:30|20500.53|20380.53|20499.89|20379.89|20500.68|20380.68|20499.89|20379.89|10
1640533720000|2021-12-26 15:48:40|20499.99|20379.99|20498.88|20378.88|20500.33|20380.33|20498.4|20378.4|10
1640533730000|2021-12-26 15:48:50|20498.84|20378.84|20495.5|20375.5|20498.84|20378.84|20495.5|20375.5|10
1640533740000|2021-12-26 15:49:00|20495.25|20375.25|20490.61|20370.61|20495.25|20375.25|20490.61|20370.61|10
1640533750000|2021-12-26 15:49:10|20489.33|20369.33|20485.64|20365.64|20489.33|20369.33|20485.64|20365.64|10
1640533760000|2021-12-26 15:49:20|20485.99|20365.99|20484.87|20364.87|20485.99|20365.99|20484.45|20364.45|10
1640533770000|2021-12-26 15:49:30|20484.88|20364.88|20483.81|20363.81|20485.33|20365.33|20483.81|20363.81|10
1640533780000|2021-12-26 15:49:40|20483.82|20363.82|20483.49|20363.49|20483.82|20363.82|20483.2|20363.2|8
1640533790000|2021-12-26 15:49:50|20483.03|20363.03|20481.66|20361.66|20483.43|20363.43|20481.66|20361.66|8
1640533800000|2021-12-26 15:50:00|20482.11|20362.11|20484.01|20364.01|20484.02|20364.02|20480.62|20360.62|10
1640533810000|2021-12-26 15:50:10|20484.28|20364.28|20488.09|20368.09|20488.09|20368.09|20484.28|20364.28|10
1640533820000|2021-12-26 15:50:20|20489.13|20369.13|20492.72|20372.72|20492.72|20372.72|20489.13|20369.13|10
1640533830000|2021-12-26 15:50:30|20493.43|20373.43|20495.82|20375.82|20496.09|20376.09|20493.35|20373.35|9
1640533840000|2021-12-26 15:50:40|20496.3|20376.3|20496.76|20376.76|20497.16|20377.16|20496.3|20376.3|9
1640533850000|2021-12-26 15:50:50|20497.01|20377.01|20498.05|20378.05|20498.05|20378.05|20496.74|20376.74|10
1640533860000|2021-12-26 15:51:00|20498.23|20378.23|20497.37|20377.37|20498.5|20378.5|20497.37|20377.37|10
1640533870000|2021-12-26 15:51:10|20497.38|20377.38|20496.49|20376.49|20497.38|20377.38|20496.49|20376.49|10
1640533880000|2021-12-26 15:51:20|20496.11|20376.11|20496.74|20376.74|20496.74|20376.74|20495.97|20375.97|8
1640533890000|2021-12-26 15:51:30|20496.75|20376.75|20498.79|20378.79|20498.79|20378.79|20496.75|20376.75|9
1640533900000|2021-12-26 15:51:40|20498.2|20378.2|20498.4|20378.4|20498.78|20378.78|20497.83|20377.83|10
1640533910000|2021-12-26 15:51:50|20498.33|20378.33|20495.76|20375.76|20498.33|20378.33|20495.74|20375.74|10
1640533920000|2021-12-26 15:52:00|20496.53|20376.53|20497.25|20377.25|20497.76|20377.76|20496.02|20376.02|10
1640533930000|2021-12-26 15:52:10|20497.37|20377.37|20499.36|20379.36|20499.67|20379.67|20497.26|20377.26|10
1640533940000|2021-12-26 15:52:20|20499.25|20379.25|20497.88|20377.88|20499.34|20379.34|20497.88|20377.88|9
1640533950000|2021-12-26 15:52:30|20498.61|20378.61|20498.07|20378.07|20499.56|20379.56|20497.74|20377.74|10
1640533960000|2021-12-26 15:52:40|20497.94|20377.94|20497.26|20377.26|20498.28|20378.28|20496.59|20376.59|10
1640533970000|2021-12-26 15:52:50|20496.92|20376.92|20496.97|20376.97|20496.97|20376.97|20496.5|20376.5|10
1640533980000|2021-12-26 15:53:00|20496.81|20376.81|20495.82|20375.82|20497.12|20377.12|20495.82|20375.82|10
1640533990000|2021-12-26 15:53:10|20496.41|20376.41|20497.02|20377.02|20497.04|20377.04|20496.31|20376.31|8
1640534000000|2021-12-26 15:53:20|20497.16|20377.16|20497.62|20377.62|20497.62|20377.62|20496.94|20376.94|8
1640534010000|2021-12-26 15:53:30|20497.36|20377.36|20499.21|20379.21|20499.21|20379.21|20497.36|20377.36|8
1640534020000|2021-12-26 15:53:40|20498.75|20378.75|20501.02|20381.02|20501.02|20381.02|20498.32|20378.32|9
1640534030000|2021-12-26 15:53:50|20501.59|20381.59|20501.77|20381.77|20502.17|20382.17|20501.59|20381.59|9
1640534040000|2021-12-26 15:54:00|20501.92|20381.92|20501.18|20381.18|20501.92|20381.92|20501.18|20381.18|8
1640534050000|2021-12-26 15:54:10|20501.17|20381.17|20500.55|20380.55|20501.23|20381.23|20500.55|20380.55|10
1640534060000|2021-12-26 15:54:20|20500.62|20380.62|20497.75|20377.75|20500.62|20380.62|20497.75|20377.75|9
1640534070000|2021-12-26 15:54:30|20497.46|20377.46|20493.61|20373.61|20497.46|20377.46|20493.61|20373.61|9
1640534080000|2021-12-26 15:54:40|20494|20374|20493.48|20373.48|20494|20374|20492.89|20372.89|10
1640534090000|2021-12-26 15:54:50|20493.74|20373.74|20500.74|20380.74|20500.74|20380.74|20493.74|20373.74|10
1640534100000|2021-12-26 15:55:00|20500.97|20380.97|20503.76|20383.76|20503.76|20383.76|20500.97|20380.97|10
1640534110000|2021-12-26 15:55:10|20503.2|20383.2|20504.14|20384.14|20504.29|20384.29|20503.2|20383.2|8
1640534120000|2021-12-26 15:55:20|20504.12|20384.12|20506.56|20386.56|20506.57|20386.57|20504.12|20384.12|9
1640534130000|2021-12-26 15:55:30|20506.55|20386.55|20507.07|20387.07|20507.23|20387.23|20506.45|20386.45|10
1640534140000|2021-12-26 15:55:40|20507.16|20387.16|20507.9|20387.9|20508.28|20388.28|20507.16|20387.16|10
1640534150000|2021-12-26 15:55:50|20508.16|20388.16|20508.46|20388.46|20509.08|20389.08|20508.13|20388.13|10
1640534160000|2021-12-26 15:56:00|20508.37|20388.37|20505.76|20385.76|20508.37|20388.37|20505.68|20385.68|10
1640534170000|2021-12-26 15:56:10|20505.51|20385.51|20506.07|20386.07|20506.07|20386.07|20505.51|20385.51|10
1640534180000|2021-12-26 15:56:20|20505.67|20385.67|20506.39|20386.39|20506.5|20386.5|20505.64|20385.64|10
1640534190000|2021-12-26 15:56:30|20505.86|20385.86|20506.15|20386.15|20506.15|20386.15|20505.34|20385.34|10
1640534200000|2021-12-26 15:56:40|20506.63|20386.63|20506.91|20386.91|20507.06|20387.06|20506.63|20386.63|10
1640534210000|2021-12-26 15:56:50|20507.04|20387.04|20507.1|20387.1|20507.49|20387.49|20506.85|20386.85|10
1640534220000|2021-12-26 15:57:00|20507.14|20387.14|20506.44|20386.44|20507.61|20387.61|20506.41|20386.41|9
1640534230000|2021-12-26 15:57:10|20506.32|20386.32|20506.41|20386.41|20506.75|20386.75|20506.32|20386.32|9
1640534240000|2021-12-26 15:57:20|20506.4|20386.4|20506.58|20386.58|20507|20387|20506.15|20386.15|9
1640534250000|2021-12-26 15:57:30|20506.45|20386.45|20507.79|20387.79|20507.79|20387.79|20506.18|20386.18|8
1640534260000|2021-12-26 15:57:40|20507.66|20387.66|20509.48|20389.48|20509.57|20389.57|20507.66|20387.66|9
1640534270000|2021-12-26 15:57:50|20509.52|20389.52|20510.06|20390.06|20510.5|20390.5|20509.4|20389.4|10
1640534280000|2021-12-26 15:58:00|20509.3|20389.3|20510.38|20390.38|20510.38|20390.38|20509.3|20389.3|9
1640534290000|2021-12-26 15:58:10|20510.24|20390.24|20508.81|20388.81|20510.6|20390.6|20508.77|20388.77|10
1640534300000|2021-12-26 15:58:20|20508.86|20388.86|20507.82|20387.82|20508.86|20388.86|20507.59|20387.59|9
1640534310000|2021-12-26 15:58:30|20507.76|20387.76|20507.24|20387.24|20507.76|20387.76|20507.24|20387.24|10
1640534320000|2021-12-26 15:58:40|20507.33|20387.33|20508.64|20388.64|20508.64|20388.64|20507.33|20387.33|8
1640534330000|2021-12-26 15:58:50|20508.9|20388.9|20509.19|20389.19|20509.26|20389.26|20508.8|20388.8|9
1640534340000|2021-12-26 15:59:00|20508.26|20388.26|20508.95|20388.95|20510.12|20390.12|20508.26|20388.26|9
1640534350000|2021-12-26 15:59:10|20508.92|20388.92|20508.66|20388.66|20508.92|20388.92|20508.25|20388.25|9
1640534360000|2021-12-26 15:59:20|20508.38|20388.38|20505.27|20385.27|20508.4|20388.4|20505.18|20385.18|9
1640534370000|2021-12-26 15:59:30|20505.26|20385.26|20504.27|20384.27|20505.37|20385.37|20504.27|20384.27|8
1640534380000|2021-12-26 15:59:40|20503.5|20383.5|20503.43|20383.43|20503.5|20383.5|20502.67|20382.67|9
1640534390000|2021-12-26 15:59:50|20503.38|20383.38|20504.66|20384.66|20504.66|20384.66|20503.24|20383.24|10
1640534400000|2021-12-26 16:00:00|20504.76|20384.76|20506.59|20386.59|20506.59|20386.59|20504.76|20384.76|10
1640534410000|2021-12-26 16:00:10|20506.72|20386.72|20510.18|20390.18|20510.18|20390.18|20506.7|20386.7|10
1640534420000|2021-12-26 16:00:20|20510.27|20390.27|20514.4|20394.4|20514.4|20394.4|20510.27|20390.27|10
1640534430000|2021-12-26 16:00:30|20515.33|20395.33|20517.02|20397.02|20517.19|20397.19|20515.33|20395.33|10
1640534440000|2021-12-26 16:00:40|20516.82|20396.82|20517.95|20397.95|20517.95|20397.95|20516.82|20396.82|9
1640534450000|2021-12-26 16:00:50|20518.24|20398.24|20522.28|20402.28|20522.28|20402.28|20518.24|20398.24|10
1640534460000|2021-12-26 16:01:00|20522.35|20402.35|20523.85|20403.85|20523.85|20403.85|20522.17|20402.17|10
1640534470000|2021-12-26 16:01:10|20524.4|20404.4|20526.45|20406.45|20526.45|20406.45|20524.4|20404.4|10
1640534480000|2021-12-26 16:01:20|20526.44|20406.44|20524.59|20404.59|20526.44|20406.44|20523.77|20403.77|9
1640534490000|2021-12-26 16:01:30|20523.83|20403.83|20523.36|20403.36|20523.83|20403.83|20522.13|20402.13|10
1640534500000|2021-12-26 16:01:40|20523.01|20403.01|20528.07|20408.07|20528.07|20408.07|20523.01|20403.01|10
1640534510000|2021-12-26 16:01:50|20528.35|20408.35|20528.66|20408.66|20529.82|20409.82|20528.35|20408.35|10
1640534520000|2021-12-26 16:02:00|20528.41|20408.41|20527.27|20407.27|20528.41|20408.41|20526.88|20406.88|10
1640534530000|2021-12-26 16:02:10|20528.63|20408.63|20528.83|20408.83|20529.89|20409.89|20528.63|20408.63|10
1640534540000|2021-12-26 16:02:20|20529.13|20409.13|20523.78|20403.78|20529.13|20409.13|20523.78|20403.78|10
1640534550000|2021-12-26 16:02:30|20523.64|20403.64|20522.81|20402.81|20524.16|20404.16|20522.81|20402.81|10
1640534560000|2021-12-26 16:02:40|20522.73|20402.73|20521.5|20401.5|20522.89|20402.89|20521.5|20401.5|10
1640534570000|2021-12-26 16:02:50|20520.44|20400.44|20519.88|20399.88|20520.44|20400.44|20519.35|20399.35|10
1640534580000|2021-12-26 16:03:00|20519.93|20399.93|20518.4|20398.4|20519.93|20399.93|20518.4|20398.4|10
1640534590000|2021-12-26 16:03:10|20518.96|20398.96|20522.31|20402.31|20522.31|20402.31|20518.96|20398.96|10
1640534600000|2021-12-26 16:03:20|20522.87|20402.87|20524.7|20404.7|20524.7|20404.7|20522.87|20402.87|9
1640534610000|2021-12-26 16:03:30|20525.19|20405.19|20529.36|20409.36|20529.57|20409.57|20525.19|20405.19|10
1640534620000|2021-12-26 16:03:40|20529.6|20409.6|20530.38|20410.38|20530.42|20410.42|20529.05|20409.05|9
1640534630000|2021-12-26 16:03:50|20530.66|20410.66|20533.47|20413.47|20533.47|20413.47|20530.66|20410.66|10
1640534640000|2021-12-26 16:04:00|20532.69|20412.69|20533.82|20413.82|20533.96|20413.96|20532.69|20412.69|9
1640534650000|2021-12-26 16:04:10|20534.51|20414.51|20537.41|20417.41|20537.41|20417.41|20534.51|20414.51|10
1640534660000|2021-12-26 16:04:20|20536.94|20416.94|20538.22|20418.22|20538.54|20418.54|20536.9|20416.9|8
1640534670000|2021-12-26 16:04:30|20538.04|20418.04|20536.29|20416.29|20538.04|20418.04|20536.29|20416.29|9
1640534680000|2021-12-26 16:04:40|20536.95|20416.95|20533.68|20413.68|20536.95|20416.95|20533.68|20413.68|10
1640534690000|2021-12-26 16:04:50|20532.4|20412.4|20530.92|20410.92|20532.4|20412.4|20530.92|20410.92|10
1640534700000|2021-12-26 16:05:00|20531.47|20411.47|20529.37|20409.37|20531.47|20411.47|20529.25|20409.25|10
1640534710000|2021-12-26 16:05:10|20527.89|20407.89|20527.45|20407.45|20527.89|20407.89|20526.95|20406.95|9
1640534720000|2021-12-26 16:05:20|20527.06|20407.06|20527.5|20407.5|20527.56|20407.56|20526.44|20406.44|10
1640534730000|2021-12-26 16:05:30|20527.33|20407.33|20527.34|20407.34|20527.46|20407.46|20526.97|20406.97|10
1640534740000|2021-12-26 16:05:40|20527.4|20407.4|20527.26|20407.26|20527.46|20407.46|20526.79|20406.79|10
1640534750000|2021-12-26 16:05:50|20527.8|20407.8|20527.73|20407.73|20528.94|20408.94|20527.42|20407.42|9
1640534760000|2021-12-26 16:06:00|20527.52|20407.52|20529.79|20409.79|20529.79|20409.79|20527.38|20407.38|10
1640534770000|2021-12-26 16:06:10|20529.9|20409.9|20529.73|20409.73|20529.9|20409.9|20529.19|20409.19|10
1640534780000|2021-12-26 16:06:20|20529.77|20409.77|20532|20412|20532.17|20412.17|20529.77|20409.77|9
1640534790000|2021-12-26 16:06:30|20532.07|20412.07|20534.9|20414.9|20534.9|20414.9|20532.07|20412.07|10
1640534800000|2021-12-26 16:06:40|20535.3|20415.3|20536.51|20416.51|20536.51|20416.51|20535.16|20415.16|10
1640534810000|2021-12-26 16:06:50|20535.97|20415.97|20537.24|20417.24|20537.24|20417.24|20535.3|20415.3|10
1640534820000|2021-12-26 16:07:00|20536.8|20416.8|20539.7|20419.7|20539.7|20419.7|20536.8|20416.8|9
1640534830000|2021-12-26 16:07:10|20539.82|20419.82|20543.58|20423.58|20543.58|20423.58|20539.82|20419.82|9
1640534840000|2021-12-26 16:07:20|20544.04|20424.04|20541.57|20421.57|20544.04|20424.04|20541.51|20421.51|9
1640534850000|2021-12-26 16:07:30|20540.1|20420.1|20533.87|20413.87|20540.1|20420.1|20533.87|20413.87|10
1640534860000|2021-12-26 16:07:40|20533.94|20413.94|20531.38|20411.38|20533.94|20413.94|20531.38|20411.38|9
1640534870000|2021-12-26 16:07:50|20531.29|20411.29|20529.48|20409.48|20531.29|20411.29|20529.23|20409.23|10
1640534880000|2021-12-26 16:08:00|20529.55|20409.55|20529.71|20409.71|20529.78|20409.78|20529.16|20409.16|10
1640534890000|2021-12-26 16:08:10|20529.4|20409.4|20529.49|20409.49|20529.52|20409.52|20528.9|20408.9|10
1640534900000|2021-12-26 16:08:20|20528.99|20408.99|20530.12|20410.12|20530.23|20410.23|20528.96|20408.96|10
1640534910000|2021-12-26 16:08:30|20530.06|20410.06|20532.97|20412.97|20532.97|20412.97|20529.93|20409.93|10
1640534920000|2021-12-26 16:08:40|20533.16|20413.16|20534.49|20414.49|20534.82|20414.82|20533.12|20413.12|10
1640534930000|2021-12-26 16:08:50|20534.1|20414.1|20537.64|20417.64|20538.08|20418.08|20534.1|20414.1|10
1640534940000|2021-12-26 16:09:00|20537.68|20417.68|20539.31|20419.31|20539.31|20419.31|20537.56|20417.56|10
1640534950000|2021-12-26 16:09:10|20539.75|20419.75|20539.43|20419.43|20539.9|20419.9|20539.25|20419.25|10
1640534960000|2021-12-26 16:09:20|20539.29|20419.29|20539.56|20419.56|20539.83|20419.83|20538.83|20418.83|10
1640534970000|2021-12-26 16:09:30|20539.79|20419.79|20536.92|20416.92|20539.79|20419.79|20536.92|20416.92|10
1640534980000|2021-12-26 16:09:40|20536.61|20416.61|20533.93|20413.93|20536.61|20416.61|20533.39|20413.39|10
1640534990000|2021-12-26 16:09:50|20533.61|20413.61|20530.19|20410.19|20533.61|20413.61|20530.19|20410.19|10
1640535000000|2021-12-26 16:10:00|20528.9|20408.9|20524.87|20404.87|20528.98|20408.98|20524.87|20404.87|10
1640535010000|2021-12-26 16:10:10|20524.34|20404.34|20521.29|20401.29|20524.34|20404.34|20521.22|20401.22|10
1640535020000|2021-12-26 16:10:20|20521.31|20401.31|20519.08|20399.08|20521.31|20401.31|20519.04|20399.04|10
1640535030000|2021-12-26 16:10:30|20519.18|20399.18|20519.46|20399.46|20519.84|20399.84|20519.1|20399.1|10
1640535040000|2021-12-26 16:10:40|20519.48|20399.48|20519.12|20399.12|20519.57|20399.57|20518.82|20398.82|9
1640535050000|2021-12-26 16:10:50|20519.5|20399.5|20519.25|20399.25|20519.52|20399.52|20518.79|20398.79|9
1640535060000|2021-12-26 16:11:00|20518.95|20398.95|20519.79|20399.79|20519.79|20399.79|20518.93|20398.93|10
1640535070000|2021-12-26 16:11:10|20520.13|20400.13|20521.52|20401.52|20521.72|20401.72|20520.13|20400.13|10
1640535080000|2021-12-26 16:11:20|20522|20402|20522.57|20402.57|20522.8|20402.8|20521.95|20401.95|10
1640535090000|2021-12-26 16:11:30|20522.83|20402.83|20523.07|20403.07|20523.07|20403.07|20522.42|20402.42|10
1640535100000|2021-12-26 16:11:40|20523.94|20403.94|20525.54|20405.54|20525.54|20405.54|20523.69|20403.69|9
1640535110000|2021-12-26 16:11:50|20525.58|20405.58|20526.76|20406.76|20526.76|20406.76|20524.39|20404.39|10
1640535120000|2021-12-26 16:12:00|20526.84|20406.84|20525.05|20405.05|20526.84|20406.84|20525.05|20405.05|10
1640535130000|2021-12-26 16:12:10|20524.48|20404.48|20520.61|20400.61|20524.48|20404.48|20520.43|20400.43|10
1640535140000|2021-12-26 16:12:20|20520.53|20400.53|20514.13|20394.13|20520.53|20400.53|20514.13|20394.13|10
1640535150000|2021-12-26 16:12:30|20513.85|20393.85|20510.39|20390.39|20513.85|20393.85|20510.35|20390.35|10
1640535160000|2021-12-26 16:12:40|20510.51|20390.51|20508.35|20388.35|20510.51|20390.51|20508.35|20388.35|10
1640535170000|2021-12-26 16:12:50|20508.23|20388.23|20506.38|20386.38|20508.34|20388.34|20506.38|20386.38|10
1640535180000|2021-12-26 16:13:00|20504.03|20384.03|20503.61|20383.61|20504.32|20384.32|20502.87|20382.87|10
1640535190000|2021-12-26 16:13:10|20503.47|20383.47|20505.26|20385.26|20505.26|20385.26|20501.86|20381.86|10
1640535200000|2021-12-26 16:13:20|20505.05|20385.05|20505.87|20385.87|20506.36|20386.36|20505.05|20385.05|10
1640535210000|2021-12-26 16:13:30|20506.13|20386.13|20509.19|20389.19|20509.19|20389.19|20506.13|20386.13|10
1640535220000|2021-12-26 16:13:40|20509|20389|20508.83|20388.83|20509.5|20389.5|20508.05|20388.05|10
1640535230000|2021-12-26 16:13:50|20508.84|20388.84|20510.13|20390.13|20510.37|20390.37|20508.84|20388.84|10
1640535240000|2021-12-26 16:14:00|20510.42|20390.42|20506.68|20386.68|20510.42|20390.42|20506.57|20386.57|10
1640535250000|2021-12-26 16:14:10|20506.37|20386.37|20504.11|20384.11|20506.37|20386.37|20504.11|20384.11|10
1640535260000|2021-12-26 16:14:20|20503.56|20383.56|20502.11|20382.11|20503.56|20383.56|20501.85|20381.85|10
1640535270000|2021-12-26 16:14:30|20501.91|20381.91|20500.78|20380.78|20501.91|20381.91|20500.67|20380.67|10
1640535280000|2021-12-26 16:14:40|20500.63|20380.63|20500.54|20380.54|20500.63|20380.63|20499.81|20379.81|10
1640535290000|2021-12-26 16:14:50|20500.33|20380.33|20498.06|20378.06|20500.45|20380.45|20498.06|20378.06|10
1640535300000|2021-12-26 16:15:00|20498.5|20378.5|20497.42|20377.42|20498.5|20378.5|20497.05|20377.05|9
1640535310000|2021-12-26 16:15:10|20497.53|20377.53|20497.11|20377.11|20497.71|20377.71|20496.9|20376.9|10
1640535320000|2021-12-26 16:15:20|20496.95|20376.95|20498.21|20378.21|20498.21|20378.21|20495.95|20375.95|10
1640535330000|2021-12-26 16:15:30|20498.88|20378.88|20502.77|20382.77|20502.8|20382.8|20498.88|20378.88|10
1640535340000|2021-12-26 16:15:40|20503.34|20383.34|20504.37|20384.37|20504.44|20384.44|20503.25|20383.25|10
1640535350000|2021-12-26 16:15:50|20504.23|20384.23|20506.38|20386.38|20506.44|20386.44|20504.14|20384.14|10
1640535360000|2021-12-26 16:16:00|20506.59|20386.59|20506.34|20386.34|20506.59|20386.59|20505.71|20385.71|9
1640535370000|2021-12-26 16:16:10|20506.92|20386.92|20505.4|20385.4|20506.92|20386.92|20505.4|20385.4|10
1640535380000|2021-12-26 16:16:20|20505.51|20385.51|20507.01|20387.01|20507.01|20387.01|20505.47|20385.47|10
1640535390000|2021-12-26 16:16:30|20507.9|20387.9|20508.81|20388.81|20509.26|20389.26|20507.9|20387.9|10
1640535400000|2021-12-26 16:16:40|20508.96|20388.96|20509.24|20389.24|20509.66|20389.66|20508.96|20388.96|10
1640535410000|2021-12-26 16:16:50|20510.01|20390.01|20508.46|20388.46|20510.02|20390.02|20508.46|20388.46|9
1640535420000|2021-12-26 16:17:00|20508.81|20388.81|20509|20389|20509.88|20389.88|20508.81|20388.81|8
1640535430000|2021-12-26 16:17:10|20509.06|20389.06|20509|20389|20510.38|20390.38|20508.76|20388.76|10
1640535440000|2021-12-26 16:17:20|20508.99|20388.99|20506.94|20386.94|20508.99|20388.99|20506.42|20386.42|10
1640535450000|2021-12-26 16:17:30|20507.15|20387.15|20507.64|20387.64|20507.68|20387.68|20506.7|20386.7|10
1640535460000|2021-12-26 16:17:40|20507.82|20387.82|20508.67|20388.67|20508.67|20388.67|20507.82|20387.82|10
1640535470000|2021-12-26 16:17:50|20508.82|20388.82|20510.41|20390.41|20510.55|20390.55|20508.36|20388.36|9
1640535480000|2021-12-26 16:18:00|20510.52|20390.52|20511.1|20391.1|20511.26|20391.26|20510.06|20390.06|10
1640535490000|2021-12-26 16:18:10|20511.01|20391.01|20511.34|20391.34|20512.17|20392.17|20510.86|20390.86|10
1640535500000|2021-12-26 16:18:20|20511.1|20391.1|20514.58|20394.58|20514.58|20394.58|20508.68|20388.68|10
1640535510000|2021-12-26 16:18:30|20514.9|20394.9|20518.14|20398.14|20518.68|20398.68|20514.9|20394.9|10
1640535520000|2021-12-26 16:18:40|20518.63|20398.63|20517.52|20397.52|20519.29|20399.29|20517.52|20397.52|10
1640535530000|2021-12-26 16:18:50|20517.06|20397.06|20518.96|20398.96|20518.96|20398.96|20516.93|20396.93|10
1640535540000|2021-12-26 16:19:00|20519.13|20399.13|20515.63|20395.63|20519.18|20399.18|20515.63|20395.63|10
1640535550000|2021-12-26 16:19:10|20514.84|20394.84|20514.16|20394.16|20514.84|20394.84|20513.76|20393.76|10
1640535560000|2021-12-26 16:19:20|20514.56|20394.56|20515.96|20395.96|20515.96|20395.96|20514.56|20394.56|9
1640535570000|2021-12-26 16:19:30|20515.69|20395.69|20514.32|20394.32|20515.89|20395.89|20514.32|20394.32|9
1640535580000|2021-12-26 16:19:40|20513.73|20393.73|20511.69|20391.69|20513.81|20393.81|20511.69|20391.69|9
1640535590000|2021-12-26 16:19:50|20510.7|20390.7|20508.63|20388.63|20510.7|20390.7|20508.63|20388.63|10
1640535600000|2021-12-26 16:20:00|20508.58|20388.58|20508.42|20388.42|20508.95|20388.95|20507.17|20387.17|10
1640535610000|2021-12-26 16:20:10|20508.67|20388.67|20509.43|20389.43|20509.46|20389.46|20508.23|20388.23|10
1640535620000|2021-12-26 16:20:20|20509.67|20389.67|20504.23|20384.23|20509.67|20389.67|20504.23|20384.23|10
1640535630000|2021-12-26 16:20:30|20503.78|20383.78|20506.38|20386.38|20506.38|20386.38|20503.74|20383.74|9
1640535640000|2021-12-26 16:20:40|20506.71|20386.71|20510.06|20390.06|20510.06|20390.06|20506.59|20386.59|10
1640535650000|2021-12-26 16:20:50|20510.23|20390.23|20512.14|20392.14|20512.39|20392.39|20510.18|20390.18|10
1640535660000|2021-12-26 16:21:00|20511.72|20391.72|20512.24|20392.24|20513.6|20393.6|20511.72|20391.72|10
1640535670000|2021-12-26 16:21:10|20512.58|20392.58|20512.7|20392.7|20512.7|20392.7|20511.38|20391.38|10
1640535680000|2021-12-26 16:21:20|20512.75|20392.75|20514.26|20394.26|20514.26|20394.26|20512.47|20392.47|10
1640535690000|2021-12-26 16:21:30|20514.37|20394.37|20515.46|20395.46|20515.46|20395.46|20514.16|20394.16|9
1640535700000|2021-12-26 16:21:40|20515.69|20395.69|20516.72|20396.72|20516.72|20396.72|20515.51|20395.51|10
1640535710000|2021-12-26 16:21:50|20516.54|20396.54|20518.34|20398.34|20518.91|20398.91|20516.54|20396.54|10
1640535720000|2021-12-26 16:22:00|20518.53|20398.53|20516.17|20396.17|20518.53|20398.53|20516.17|20396.17|9
1640535730000|2021-12-26 16:22:10|20515.53|20395.53|20516.66|20396.66|20517.12|20397.12|20515.53|20395.53|10
1640535740000|2021-12-26 16:22:20|20516.86|20396.86|20517.62|20397.62|20518.03|20398.03|20516.86|20396.86|9
1640535750000|2021-12-26 16:22:30|20517.52|20397.52|20514.11|20394.11|20517.52|20397.52|20514.11|20394.11|10
1640535760000|2021-12-26 16:22:40|20513.3|20393.3|20510.04|20390.04|20513.3|20393.3|20510.04|20390.04|10
1640535770000|2021-12-26 16:22:50|20509.66|20389.66|20510.14|20390.14|20510.14|20390.14|20509.49|20389.49|10
1640535780000|2021-12-26 16:23:00|20510.04|20390.04|20510.27|20390.27|20510.27|20390.27|20509.54|20389.54|10
1640535790000|2021-12-26 16:23:10|20510.28|20390.28|20513.2|20393.2|20513.2|20393.2|20510.28|20390.28|10
1640535800000|2021-12-26 16:23:20|20513.29|20393.29|20512.59|20392.59|20513.29|20393.29|20512.51|20392.51|10
1640535810000|2021-12-26 16:23:30|20512.64|20392.64|20511.75|20391.75|20512.95|20392.95|20511.75|20391.75|9
1640535820000|2021-12-26 16:23:40|20511.68|20391.68|20511.75|20391.75|20512.63|20392.63|20511.39|20391.39|10
1640535830000|2021-12-26 16:23:50|20511.82|20391.82|20512.52|20392.52|20512.58|20392.58|20511.82|20391.82|10
1640535840000|2021-12-26 16:24:00|20512.54|20392.54|20511.88|20391.88|20512.74|20392.74|20511.75|20391.75|10
1640535850000|2021-12-26 16:24:10|20511.87|20391.87|20511.78|20391.78|20511.87|20391.87|20511.37|20391.37|10
1640535860000|2021-12-26 16:24:20|20511.93|20391.93|20515.86|20395.86|20515.86|20395.86|20511.81|20391.81|10
1640535870000|2021-12-26 16:24:30|20515.63|20395.63|20518.48|20398.48|20518.48|20398.48|20515.63|20395.63|10
1640535880000|2021-12-26 16:24:40|20518.43|20398.43|20520.19|20400.19|20520.19|20400.19|20518.39|20398.39|10
1640535890000|2021-12-26 16:24:50|20521.03|20401.03|20521.22|20401.22|20521.38|20401.38|20520.67|20400.67|10
1640535900000|2021-12-26 16:25:00|20521.36|20401.36|20520.16|20400.16|20521.58|20401.58|20520.16|20400.16|10
1640535910000|2021-12-26 16:25:10|20520.14|20400.14|20521.27|20401.27|20521.27|20401.27|20519.69|20399.69|10
1640535920000|2021-12-26 16:25:20|20521.48|20401.48|20520.92|20400.92|20521.6|20401.6|20520.74|20400.74|10
1640535930000|2021-12-26 16:25:30|20520.94|20400.94|20523.9|20403.9|20523.9|20403.9|20520.94|20400.94|9
1640535940000|2021-12-26 16:25:40|20523.83|20403.83|20522.53|20402.53|20523.84|20403.84|20522.53|20402.53|10
1640535950000|2021-12-26 16:25:50|20523.29|20403.29|20523.62|20403.62|20524.35|20404.35|20523.12|20403.12|10
1640535960000|2021-12-26 16:26:00|20523.23|20403.23|20523.15|20403.15|20523.23|20403.23|20522.75|20402.75|10
1640535970000|2021-12-26 16:26:10|20523.3|20403.3|20525.21|20405.21|20525.21|20405.21|20523.3|20403.3|10
1640535980000|2021-12-26 16:26:20|20525.34|20405.34|20525.36|20405.36|20526.04|20406.04|20525.34|20405.34|9
1640535990000|2021-12-26 16:26:30|20525.55|20405.55|20532.47|20412.47|20532.47|20412.47|20525.54|20405.54|10
1640536000000|2021-12-26 16:26:40|20533.42|20413.42|20538.04|20418.04|20538.04|20418.04|20533.42|20413.42|10
1640536010000|2021-12-26 16:26:50|20538.09|20418.09|20537.89|20417.89|20539.71|20419.71|20537.89|20417.89|10
1640536020000|2021-12-26 16:27:00|20537.73|20417.73|20539.48|20419.48|20539.48|20419.48|20537.73|20417.73|10
1640536030000|2021-12-26 16:27:10|20539.17|20419.17|20538.09|20418.09|20539.17|20419.17|20538.09|20418.09|10
1640536040000|2021-12-26 16:27:20|20538.26|20418.26|20538.39|20418.39|20539.09|20419.09|20538.2|20418.2|9
1640536050000|2021-12-26 16:27:30|20538.68|20418.68|20539.75|20419.75|20539.75|20419.75|20538.63|20418.63|8
1640536060000|2021-12-26 16:27:40|20539.76|20419.76|20540.35|20420.35|20540.35|20420.35|20539.64|20419.64|10
1640536070000|2021-12-26 16:27:50|20540.54|20420.54|20541.7|20421.7|20542.59|20422.59|20540.54|20420.54|10
1640536080000|2021-12-26 16:28:00|20541.75|20421.75|20542.49|20422.49|20542.96|20422.96|20540.86|20420.86|10
1640536090000|2021-12-26 16:28:10|20542.63|20422.63|20542.55|20422.55|20543.11|20423.11|20542.4|20422.4|9
1640536100000|2021-12-26 16:28:20|20542.53|20422.53|20541.84|20421.84|20542.53|20422.53|20540.88|20420.88|9
1640536110000|2021-12-26 16:28:30|20541.97|20421.97|20551.27|20431.27|20551.27|20431.27|20541.97|20421.97|9
1640536120000|2021-12-26 16:28:40|20553.02|20433.02|20558.83|20438.83|20558.83|20438.83|20553.02|20433.02|10
1640536130000|2021-12-26 16:28:50|20558.62|20438.62|20561.17|20441.17|20561.51|20441.51|20558.62|20438.62|10
1640536140000|2021-12-26 16:29:00|20561.08|20441.08|20560.17|20440.17|20561.42|20441.42|20560.17|20440.17|10
1640536150000|2021-12-26 16:29:10|20560.39|20440.39|20561.91|20441.91|20562.1|20442.1|20560.28|20440.28|10
1640536160000|2021-12-26 16:29:20|20561.51|20441.51|20564.28|20444.28|20564.46|20444.46|20561.51|20441.51|10
1640536170000|2021-12-26 16:29:30|20564.66|20444.66|20568.08|20448.08|20568.08|20448.08|20564.66|20444.66|10
1640536180000|2021-12-26 16:29:40|20568.91|20448.91|20571.8|20451.8|20571.8|20451.8|20568.91|20448.91|10
1640536190000|2021-12-26 16:29:50|20571.89|20451.89|20575.43|20455.43|20575.53|20455.53|20571.89|20451.89|10
1640536200000|2021-12-26 16:30:00|20574.91|20454.91|20577.2|20457.2|20578.18|20458.18|20574.84|20454.84|9
1640536210000|2021-12-26 16:30:10|20577.97|20457.97|20579.59|20459.59|20582.31|20462.31|20577.97|20457.97|10
1640536220000|2021-12-26 16:30:20|20579.47|20459.47|20576.73|20456.73|20579.47|20459.47|20576.73|20456.73|9
1640536230000|2021-12-26 16:30:30|20575.92|20455.92|20578.27|20458.27|20578.27|20458.27|20575.78|20455.78|9
1640536240000|2021-12-26 16:30:40|20578.23|20458.23|20573.66|20453.66|20578.23|20458.23|20573.66|20453.66|10
1640536250000|2021-12-26 16:30:50|20573.79|20453.79|20574.42|20454.42|20574.54|20454.54|20573.37|20453.37|10
1640536260000|2021-12-26 16:31:00|20575.06|20455.06|20575.08|20455.08|20575.08|20455.08|20574.46|20454.46|10
1640536270000|2021-12-26 16:31:10|20575.11|20455.11|20576.57|20456.57|20576.88|20456.88|20575.11|20455.11|10
1640536280000|2021-12-26 16:31:20|20576.33|20456.33|20576.33|20456.33|20576.42|20456.42|20575.58|20455.58|9
1640536290000|2021-12-26 16:31:30|20576.55|20456.55|20577.91|20457.91|20578.13|20458.13|20576.34|20456.34|9
1640536300000|2021-12-26 16:31:40|20577.93|20457.93|20574.04|20454.04|20577.93|20457.93|20573.42|20453.42|10
1640536310000|2021-12-26 16:31:50|20574.86|20454.86|20576.38|20456.38|20576.43|20456.43|20574.86|20454.86|10
1640536320000|2021-12-26 16:32:00|20576.75|20456.75|20579.98|20459.98|20579.98|20459.98|20576.48|20456.48|10
1640536330000|2021-12-26 16:32:10|20580.06|20460.06|20589.01|20469.01|20589.01|20469.01|20579.88|20459.88|10
1640536340000|2021-12-26 16:32:20|20590.49|20470.49|20601.43|20481.43|20601.47|20481.47|20590.49|20470.49|10
1640536350000|2021-12-26 16:32:30|20601.88|20481.88|20608.92|20488.92|20608.92|20488.92|20601.88|20481.88|10
1640536360000|2021-12-26 16:32:40|20609.95|20489.95|20612.21|20492.21|20612.21|20492.21|20609.95|20489.95|10
1640536370000|2021-12-26 16:32:50|20612.24|20492.24|20612.92|20492.92|20614.17|20494.17|20611.86|20491.86|10
1640536380000|2021-12-26 16:33:00|20612.81|20492.81|20612.65|20492.65|20613.53|20493.53|20611.98|20491.98|10
1640536390000|2021-12-26 16:33:10|20613.52|20493.52|20616.06|20496.06|20616.06|20496.06|20613.52|20493.52|8
1640536400000|2021-12-26 16:33:20|20616.42|20496.42|20621.66|20501.66|20621.66|20501.66|20616.42|20496.42|10
1640536410000|2021-12-26 16:33:30|20623.37|20503.37|20623.57|20503.57|20625.99|20505.99|20623.32|20503.32|10
1640536420000|2021-12-26 16:33:40|20623.74|20503.74|20621.83|20501.83|20623.96|20503.96|20621.83|20501.83|10
1640536430000|2021-12-26 16:33:50|20622.19|20502.19|20624.43|20504.43|20624.43|20504.43|20622.19|20502.19|9
1640536440000|2021-12-26 16:34:00|20624.39|20504.39|20624.15|20504.15|20624.39|20504.39|20623.41|20503.41|10
1640536450000|2021-12-26 16:34:10|20623.67|20503.67|20620.44|20500.44|20623.86|20503.86|20619.97|20499.97|10
1640536460000|2021-12-26 16:34:20|20619.92|20499.92|20619.99|20499.99|20620.04|20500.04|20619.24|20499.24|9
1640536470000|2021-12-26 16:34:30|20619.68|20499.68|20618.85|20498.85|20620.39|20500.39|20618.44|20498.44|10
1640536480000|2021-12-26 16:34:40|20618.46|20498.46|20616.82|20496.82|20618.58|20498.58|20616.82|20496.82|10
1640536490000|2021-12-26 16:34:50|20616.84|20496.84|20616.91|20496.91|20617.6|20497.6|20616.65|20496.65|10
1640536500000|2021-12-26 16:35:00|20616.18|20496.18|20615.39|20495.39|20616.26|20496.26|20615.32|20495.32|10
1640536510000|2021-12-26 16:35:10|20614.96|20494.96|20616.17|20496.17|20616.17|20496.17|20614.36|20494.36|10
1640536520000|2021-12-26 16:35:20|20616.9|20496.9|20621.08|20501.08|20621.08|20501.08|20616.9|20496.9|10
1640536530000|2021-12-26 16:35:30|20621.26|20501.26|20624.41|20504.41|20624.46|20504.46|20621.19|20501.19|10
1640536540000|2021-12-26 16:35:40|20624.91|20504.91|20627.84|20507.84|20628.8|20508.8|20624.91|20504.91|10
1640536550000|2021-12-26 16:35:50|20627.98|20507.98|20627.96|20507.96|20628.21|20508.21|20627.7|20507.7|9
1640536560000|2021-12-26 16:36:00|20627.6|20507.6|20630.46|20510.46|20630.46|20510.46|20627.6|20507.6|10
1640536570000|2021-12-26 16:36:10|20630.13|20510.13|20627.51|20507.51|20632.21|20512.21|20627.51|20507.51|10
1640536580000|2021-12-26 16:36:20|20627.98|20507.98|20625.45|20505.45|20628.1|20508.1|20625.33|20505.33|10
1640536590000|2021-12-26 16:36:30|20624.54|20504.54|20622.84|20502.84|20624.8|20504.8|20622.84|20502.84|10
1640536600000|2021-12-26 16:36:40|20622.64|20502.64|20623.52|20503.52|20623.73|20503.73|20622.64|20502.64|9
1640536610000|2021-12-26 16:36:50|20623.75|20503.75|20624.98|20504.98|20624.98|20504.98|20623.68|20503.68|10
1640536620000|2021-12-26 16:37:00|20625.1|20505.1|20627.35|20507.35|20627.35|20507.35|20625.04|20505.04|10
1640536630000|2021-12-26 16:37:10|20627.01|20507.01|20624.97|20504.97|20627.01|20507.01|20624.97|20504.97|10
1640536640000|2021-12-26 16:37:20|20624.51|20504.51|20624.71|20504.71|20625.32|20505.32|20624.32|20504.32|9
1640536650000|2021-12-26 16:37:30|20624.85|20504.85|20627.28|20507.28|20627.56|20507.56|20624.85|20504.85|10
1640536660000|2021-12-26 16:37:40|20626.97|20506.97|20629.18|20509.18|20629.29|20509.29|20626.97|20506.97|10
1640536670000|2021-12-26 16:37:50|20629.1|20509.1|20632.64|20512.64|20632.64|20512.64|20629.1|20509.1|9
1640536680000|2021-12-26 16:38:00|20633.18|20513.18|20637.63|20517.63|20637.63|20517.63|20633.18|20513.18|9
1640536690000|2021-12-26 16:38:10|20638.33|20518.33|20638.25|20518.25|20638.84|20518.84|20637.75|20517.75|10
1640536700000|2021-12-26 16:38:20|20638.97|20518.97|20638.53|20518.53|20638.97|20518.97|20637.48|20517.48|9
1640536710000|2021-12-26 16:38:30|20638|20518|20635.75|20515.75|20638|20518|20635.75|20515.75|10
1640536720000|2021-12-26 16:38:40|20635.72|20515.72|20632.73|20512.73|20635.72|20515.72|20632.24|20512.24|10
1640536730000|2021-12-26 16:38:50|20633.05|20513.05|20635.06|20515.06|20635.06|20515.06|20631.87|20511.87|10
1640536740000|2021-12-26 16:39:00|20635.29|20515.29|20639.22|20519.22|20639.22|20519.22|20635.29|20515.29|10
1640536750000|2021-12-26 16:39:10|20639.37|20519.37|20637.25|20517.25|20639.37|20519.37|20637.25|20517.25|10
1640536760000|2021-12-26 16:39:20|20638.06|20518.06|20638.64|20518.64|20639.02|20519.02|20637.5|20517.5|9
1640536770000|2021-12-26 16:39:30|20639.53|20519.53|20639.97|20519.97|20640.52|20520.52|20639.12|20519.12|10
1640536780000|2021-12-26 16:39:40|20640.26|20520.26|20643.79|20523.79|20643.8|20523.8|20640.26|20520.26|10
1640536790000|2021-12-26 16:39:50|20643.33|20523.33|20642.53|20522.53|20643.59|20523.59|20642.43|20522.43|10
1640536800000|2021-12-26 16:40:00|20642.73|20522.73|20641.52|20521.52|20642.86|20522.86|20641.52|20521.52|10
1640536810000|2021-12-26 16:40:10|20641.59|20521.59|20639.64|20519.64|20642.74|20522.74|20639.36|20519.36|10
1640536820000|2021-12-26 16:40:20|20639.45|20519.45|20638.03|20518.03|20640.01|20520.01|20638.03|20518.03|10
1640536830000|2021-12-26 16:40:30|20637.47|20517.47|20633.46|20513.46|20637.47|20517.47|20633.46|20513.46|10
1640536840000|2021-12-26 16:40:40|20632.47|20512.47|20632.08|20512.08|20632.56|20512.56|20631.07|20511.07|10
1640536850000|2021-12-26 16:40:50|20632.19|20512.19|20633.22|20513.22|20633.36|20513.36|20632.19|20512.19|10
1640536860000|2021-12-26 16:41:00|20633.68|20513.68|20632.6|20512.6|20633.68|20513.68|20632.6|20512.6|10
1640536870000|2021-12-26 16:41:10|20630.6|20510.6|20628|20508|20630.6|20510.6|20627.34|20507.34|10
1640536880000|2021-12-26 16:41:20|20627.8|20507.8|20624.99|20504.99|20627.82|20507.82|20624.86|20504.86|10
1640536890000|2021-12-26 16:41:30|20624.04|20504.04|20624.67|20504.67|20624.67|20504.67|20622.94|20502.94|10
1640536900000|2021-12-26 16:41:40|20624.22|20504.22|20625.34|20505.34|20625.34|20505.34|20624.14|20504.14|9
1640536910000|2021-12-26 16:41:50|20625.49|20505.49|20627.64|20507.64|20627.64|20507.64|20625.31|20505.31|10
1640536920000|2021-12-26 16:42:00|20627.59|20507.59|20629.41|20509.41|20629.41|20509.41|20627.59|20507.59|10
1640536930000|2021-12-26 16:42:10|20629.9|20509.9|20634.62|20514.62|20634.62|20514.62|20629.9|20509.9|10
1640536940000|2021-12-26 16:42:20|20634.83|20514.83|20636.46|20516.46|20636.49|20516.49|20634.71|20514.71|9
1640536950000|2021-12-26 16:42:30|20636.62|20516.62|20636.45|20516.45|20636.63|20516.63|20635.97|20515.97|9
1640536960000|2021-12-26 16:42:40|20636.25|20516.25|20637.64|20517.64|20637.87|20517.87|20636.25|20516.25|10
1640536970000|2021-12-26 16:42:50|20638.67|20518.67|20640.16|20520.16|20641.5|20521.5|20638.67|20518.67|10
1640536980000|2021-12-26 16:43:00|20640.33|20520.33|20638.28|20518.28|20640.45|20520.45|20638.28|20518.28|10
1640536990000|2021-12-26 16:43:10|20637.77|20517.77|20635.87|20515.87|20637.77|20517.77|20635.87|20515.87|10
1640537000000|2021-12-26 16:43:20|20636.18|20516.18|20633.74|20513.74|20636.18|20516.18|20633.6|20513.6|9
1640537010000|2021-12-26 16:43:30|20633.13|20513.13|20631.02|20511.02|20633.13|20513.13|20631.02|20511.02|10
1640537020000|2021-12-26 16:43:40|20630.65|20510.65|20626.53|20506.53|20630.65|20510.65|20626.53|20506.53|10
1640537030000|2021-12-26 16:43:50|20625.54|20505.54|20627.16|20507.16|20627.46|20507.46|20624.69|20504.69|10
1640537040000|2021-12-26 16:44:00|20627.64|20507.64|20627.67|20507.67|20628.15|20508.15|20627.43|20507.43|10
1640537050000|2021-12-26 16:44:10|20627.75|20507.75|20629.66|20509.66|20629.66|20509.66|20627.51|20507.51|10
1640537060000|2021-12-26 16:44:20|20629.92|20509.92|20631.57|20511.57|20631.89|20511.89|20629.92|20509.92|9
1640537070000|2021-12-26 16:44:30|20631.56|20511.56|20633.59|20513.59|20633.59|20513.59|20631.56|20511.56|10
1640537080000|2021-12-26 16:44:40|20633.49|20513.49|20635.87|20515.87|20635.87|20515.87|20633.49|20513.49|10
1640537090000|2021-12-26 16:44:50|20637.34|20517.34|20640.69|20520.69|20640.69|20520.69|20636.72|20516.72|10
1640537100000|2021-12-26 16:45:00|20641.24|20521.24|20643.12|20523.12|20644.03|20524.03|20641.24|20521.24|10
1640537110000|2021-12-26 16:45:10|20642.96|20522.96|20639.37|20519.37|20642.96|20522.96|20639.13|20519.13|10
1640537120000|2021-12-26 16:45:20|20639.2|20519.2|20639.66|20519.66|20640.09|20520.09|20638.92|20518.92|10
1640537130000|2021-12-26 16:45:30|20639.44|20519.44|20639.33|20519.33|20640.46|20520.46|20639.27|20519.27|10
1640537140000|2021-12-26 16:45:40|20641.68|20521.68|20647.57|20527.57|20647.57|20527.57|20640.27|20520.27|10
1640537150000|2021-12-26 16:45:50|20648.02|20528.02|20648.57|20528.57|20649.15|20529.15|20647.47|20527.47|10
1640537160000|2021-12-26 16:46:00|20648.23|20528.23|20649.43|20529.43|20649.66|20529.66|20648.17|20528.17|8
1640537170000|2021-12-26 16:46:10|20649.26|20529.26|20649.62|20529.62|20650.69|20530.69|20649.26|20529.26|10
1640537180000|2021-12-26 16:46:20|20649.78|20529.78|20650.25|20530.25|20651.14|20531.14|20649.65|20529.65|10
1640537190000|2021-12-26 16:46:30|20649.5|20529.5|20648.06|20528.06|20649.5|20529.5|20648.06|20528.06|10
1640537200000|2021-12-26 16:46:40|20647.91|20527.91|20647.26|20527.26|20647.91|20527.91|20646.79|20526.79|9
1640537210000|2021-12-26 16:46:50|20647.24|20527.24|20648.4|20528.4|20648.69|20528.69|20647.24|20527.24|10
1640537220000|2021-12-26 16:47:00|20648.25|20528.25|20646.18|20526.18|20648.25|20528.25|20646.18|20526.18|9
1640537230000|2021-12-26 16:47:10|20645.91|20525.91|20642.03|20522.03|20646.07|20526.07|20642.03|20522.03|10
1640537240000|2021-12-26 16:47:20|20641.88|20521.88|20638.17|20518.17|20641.88|20521.88|20637.99|20517.99|10
1640537250000|2021-12-26 16:47:30|20638.03|20518.03|20635.45|20515.45|20638.26|20518.26|20635.45|20515.45|10
1640537260000|2021-12-26 16:47:40|20634.66|20514.66|20633.19|20513.19|20634.66|20514.66|20633.09|20513.09|10
1640537270000|2021-12-26 16:47:50|20633.07|20513.07|20634.18|20514.18|20634.59|20514.59|20632.87|20512.87|9
1640537280000|2021-12-26 16:48:00|20634.25|20514.25|20635.95|20515.95|20635.95|20515.95|20634.25|20514.25|10
1640537290000|2021-12-26 16:48:10|20636.73|20516.73|20640.61|20520.61|20640.61|20520.61|20636.73|20516.73|9
1640537300000|2021-12-26 16:48:20|20641.01|20521.01|20642.31|20522.31|20642.59|20522.59|20640.82|20520.82|10
1640537310000|2021-12-26 16:48:30|20642.94|20522.94|20645.11|20525.11|20645.11|20525.11|20642.94|20522.94|10
1640537320000|2021-12-26 16:48:40|20645.74|20525.74|20646.31|20526.31|20646.53|20526.53|20645.74|20525.74|10
1640537330000|2021-12-26 16:48:50|20645.52|20525.52|20644.26|20524.26|20645.67|20525.67|20644.26|20524.26|9
1640537340000|2021-12-26 16:49:00|20643.67|20523.67|20640.96|20520.96|20643.67|20523.67|20640.96|20520.96|10
1640537350000|2021-12-26 16:49:10|20640.94|20520.94|20640.18|20520.18|20641.08|20521.08|20639.69|20519.69|10
1640537360000|2021-12-26 16:49:20|20640.19|20520.19|20640.86|20520.86|20640.86|20520.86|20639.64|20519.64|10
1640537370000|2021-12-26 16:49:30|20640.66|20520.66|20641.33|20521.33|20641.33|20521.33|20640.53|20520.53|9
1640537380000|2021-12-26 16:49:40|20641.28|20521.28|20641.91|20521.91|20641.91|20521.91|20641.19|20521.19|10
1640537390000|2021-12-26 16:49:50|20641.59|20521.59|20641.17|20521.17|20641.59|20521.59|20640.89|20520.89|10
1640537400000|2021-12-26 16:50:00|20640.68|20520.68|20641.18|20521.18|20641.47|20521.47|20640.55|20520.55|10
1640537410000|2021-12-26 16:50:10|20640.79|20520.79|20642.03|20522.03|20642.03|20522.03|20640.79|20520.79|10
1640537420000|2021-12-26 16:50:20|20642.28|20522.28|20641.92|20521.92|20642.43|20522.43|20641.32|20521.32|9
1640537430000|2021-12-26 16:50:30|20642.16|20522.16|20644.2|20524.2|20644.2|20524.2|20642.16|20522.16|10
1640537440000|2021-12-26 16:50:40|20644.07|20524.07|20642.99|20522.99|20644.07|20524.07|20642.99|20522.99|10
1640537450000|2021-12-26 16:50:50|20643|20523|20642.67|20522.67|20643.4|20523.4|20642.48|20522.48|10
1640537460000|2021-12-26 16:51:00|20642.41|20522.41|20643.53|20523.53|20643.53|20523.53|20642.34|20522.34|10
1640537470000|2021-12-26 16:51:10|20643.62|20523.62|20643.99|20523.99|20643.99|20523.99|20643.38|20523.38|10
1640537480000|2021-12-26 16:51:20|20644.53|20524.53|20645.35|20525.35|20645.39|20525.39|20644.53|20524.53|10
1640537490000|2021-12-26 16:51:30|20645.33|20525.33|20646.7|20526.7|20646.7|20526.7|20644.86|20524.86|10
1640537500000|2021-12-26 16:51:40|20646.37|20526.37|20649.4|20529.4|20649.6|20529.6|20646.37|20526.37|10
1640537510000|2021-12-26 16:51:50|20649.28|20529.28|20646.76|20526.76|20649.28|20529.28|20646.76|20526.76|10
1640537520000|2021-12-26 16:52:00|20646.79|20526.79|20645.8|20525.8|20646.79|20526.79|20645.03|20525.03|9
1640537530000|2021-12-26 16:52:10|20645.63|20525.63|20646.52|20526.52|20646.56|20526.56|20645.62|20525.62|10
1640537540000|2021-12-26 16:52:20|20646.17|20526.17|20645.96|20525.96|20646.88|20526.88|20645.8|20525.8|9
1640537550000|2021-12-26 16:52:30|20646.01|20526.01|20644.46|20524.46|20646.04|20526.04|20644.46|20524.46|10
1640537560000|2021-12-26 16:52:40|20644.23|20524.23|20642.93|20522.93|20644.23|20524.23|20642.91|20522.91|10
1640537570000|2021-12-26 16:52:50|20642.87|20522.87|20641.84|20521.84|20642.91|20522.91|20641.73|20521.73|10
1640537580000|2021-12-26 16:53:00|20641.73|20521.73|20640.97|20520.97|20641.75|20521.75|20640.97|20520.97|9
1640537590000|2021-12-26 16:53:10|20640.81|20520.81|20639.14|20519.14|20640.81|20520.81|20639.11|20519.11|9
1640537600000|2021-12-26 16:53:20|20639.19|20519.19|20637.23|20517.23|20639.19|20519.19|20636.88|20516.88|10
1640537610000|2021-12-26 16:53:30|20637.05|20517.05|20635.99|20515.99|20637.05|20517.05|20635.99|20515.99|10
1640537620000|2021-12-26 16:53:40|20635.62|20515.62|20630.77|20510.77|20635.62|20515.62|20630.77|20510.77|10
1640537630000|2021-12-26 16:53:50|20630.34|20510.34|20624.25|20504.25|20630.34|20510.34|20624.25|20504.25|10
1640537640000|2021-12-26 16:54:00|20624.13|20504.13|20622.57|20502.57|20624.13|20504.13|20622.57|20502.57|10
1640537650000|2021-12-26 16:54:10|20622.81|20502.81|20619.63|20499.63|20623.13|20503.13|20619.63|20499.63|10
1640537660000|2021-12-26 16:54:20|20619.87|20499.87|20618.9|20498.9|20619.99|20499.99|20618.43|20498.43|10
1640537670000|2021-12-26 16:54:30|20618.72|20498.72|20619.1|20499.1|20619.25|20499.25|20618.1|20498.1|10
1640537680000|2021-12-26 16:54:40|20619.09|20499.09|20620.59|20500.59|20620.86|20500.86|20619.09|20499.09|9
1640537690000|2021-12-26 16:54:50|20621.06|20501.06|20622.59|20502.59|20622.59|20502.59|20621.06|20501.06|8
1640537700000|2021-12-26 16:55:00|20622.45|20502.45|20624.16|20504.16|20624.37|20504.37|20622.45|20502.45|10
1640537710000|2021-12-26 16:55:10|20623.95|20503.95|20623.94|20503.94|20623.95|20503.95|20623.27|20503.27|9
1640537720000|2021-12-26 16:55:20|20623.52|20503.52|20623.33|20503.33|20623.54|20503.54|20623.32|20503.32|9
1640537730000|2021-12-26 16:55:30|20623.15|20503.15|20621.94|20501.94|20623.31|20503.31|20621.94|20501.94|10
1640537740000|2021-12-26 16:55:40|20621.87|20501.87|20620.06|20500.06|20622.17|20502.17|20620.06|20500.06|9
1640537750000|2021-12-26 16:55:50|20620.44|20500.44|20620.63|20500.63|20620.69|20500.69|20620.07|20500.07|9
1640537760000|2021-12-26 16:56:00|20620.48|20500.48|20621.63|20501.63|20621.63|20501.63|20619.95|20499.95|10
1640537770000|2021-12-26 16:56:10|20621.64|20501.64|20621.12|20501.12|20622.3|20502.3|20621.12|20501.12|10
1640537780000|2021-12-26 16:56:20|20621.62|20501.62|20620.87|20500.87|20622.04|20502.04|20620.87|20500.87|9
1640537790000|2021-12-26 16:56:30|20620.09|20500.09|20617.7|20497.7|20620.09|20500.09|20617.7|20497.7|10
1640537800000|2021-12-26 16:56:40|20617.1|20497.1|20616.33|20496.33|20617.15|20497.15|20615.86|20495.86|10
1640537810000|2021-12-26 16:56:50|20616.34|20496.34|20615.36|20495.36|20616.46|20496.46|20615.36|20495.36|10
1640537820000|2021-12-26 16:57:00|20615.34|20495.34|20614.32|20494.32|20615.34|20495.34|20613.5|20493.5|9
1640537830000|2021-12-26 16:57:10|20613.76|20493.76|20613.38|20493.38|20613.79|20493.79|20612.98|20492.98|10
1640537840000|2021-12-26 16:57:20|20613.33|20493.33|20616.95|20496.95|20617.62|20497.62|20613.33|20493.33|9
1640537850000|2021-12-26 16:57:30|20616.79|20496.79|20617.13|20497.13|20617.22|20497.22|20616.72|20496.72|10
1640537860000|2021-12-26 16:57:40|20616.78|20496.78|20618.25|20498.25|20618.39|20498.39|20616.78|20496.78|10
1640537870000|2021-12-26 16:57:50|20618.29|20498.29|20621.08|20501.08|20621.35|20501.35|20617.99|20497.99|10
1640537880000|2021-12-26 16:58:00|20621.13|20501.13|20624.31|20504.31|20624.31|20504.31|20620.78|20500.78|9
1640537890000|2021-12-26 16:58:10|20624.44|20504.44|20624.44|20504.44|20624.45|20504.45|20624.18|20504.18|10
1640537900000|2021-12-26 16:58:20|20624.23|20504.23|20623.85|20503.85|20624.23|20504.23|20623.58|20503.58|10
1640537910000|2021-12-26 16:58:30|20623.16|20503.16|20623.92|20503.92|20624.04|20504.04|20623.16|20503.16|10
1640537920000|2021-12-26 16:58:40|20623.98|20503.98|20621.16|20501.16|20623.98|20503.98|20621.16|20501.16|10
1640537930000|2021-12-26 16:58:50|20621.74|20501.74|20620.26|20500.26|20622.09|20502.09|20620.26|20500.26|10
1640537940000|2021-12-26 16:59:00|20619.59|20499.59|20617.46|20497.46|20619.59|20499.59|20617.4|20497.4|9
1640537950000|2021-12-26 16:59:10|20617.29|20497.29|20619.48|20499.48|20619.48|20499.48|20617.17|20497.17|10
1640537960000|2021-12-26 16:59:20|20619.57|20499.57|20622.47|20502.47|20622.47|20502.47|20619.57|20499.57|9
1640537970000|2021-12-26 16:59:30|20622.77|20502.77|20621.83|20501.83|20623.3|20503.3|20621.83|20501.83|9
1640537980000|2021-12-26 16:59:40|20622.07|20502.07|20619.49|20499.49|20622.07|20502.07|20618.96|20498.96|9
1640537990000|2021-12-26 16:59:50|20619.96|20499.96|20619.22|20499.22|20620.04|20500.04|20619.22|20499.22|9
1640538000000|2021-12-26 17:00:00|20618.79|20498.79|20619.54|20499.54|20619.54|20499.54|20618.47|20498.47|10
1640538010000|2021-12-26 17:00:10|20620.04|20500.04|20626.79|20506.79|20626.79|20506.79|20620.04|20500.04|10
1640538020000|2021-12-26 17:00:20|20627.22|20507.22|20627.27|20507.27|20628.01|20508.01|20626.98|20506.98|10
1640538030000|2021-12-26 17:00:30|20627.59|20507.59|20628.29|20508.29|20628.29|20508.29|20627.48|20507.48|10
1640538040000|2021-12-26 17:00:40|20628.32|20508.32|20629.29|20509.29|20629.29|20509.29|20628.32|20508.32|10
1640538050000|2021-12-26 17:00:50|20629.41|20509.41|20631.46|20511.46|20631.46|20511.46|20629.2|20509.2|10
1640538060000|2021-12-26 17:01:00|20631.48|20511.48|20634.72|20514.72|20634.98|20514.98|20631.48|20511.48|10
1640538070000|2021-12-26 17:01:10|20634.87|20514.87|20631.75|20511.75|20634.95|20514.95|20631.75|20511.75|10
1640538080000|2021-12-26 17:01:20|20632.11|20512.11|20632.49|20512.49|20632.54|20512.54|20632.02|20512.02|10
1640538090000|2021-12-26 17:01:30|20632.33|20512.33|20631.05|20511.05|20632.5|20512.5|20631.05|20511.05|9
1640538100000|2021-12-26 17:01:40|20631.34|20511.34|20632|20512|20632|20512|20631.07|20511.07|10
1640538110000|2021-12-26 17:01:50|20632.76|20512.76|20633.64|20513.64|20633.64|20513.64|20632.76|20512.76|9
1640538120000|2021-12-26 17:02:00|20633.19|20513.19|20633.82|20513.82|20633.93|20513.93|20632.68|20512.68|10
1640538130000|2021-12-26 17:02:10|20633.7|20513.7|20635.22|20515.22|20635.42|20515.42|20633.7|20513.7|10
1640538140000|2021-12-26 17:02:20|20635.53|20515.53|20636.54|20516.54|20636.54|20516.54|20635.27|20515.27|9
1640538150000|2021-12-26 17:02:30|20636.14|20516.14|20634.2|20514.2|20636.53|20516.53|20634.2|20514.2|10
1640538160000|2021-12-26 17:02:40|20632.86|20512.86|20633.11|20513.11|20633.16|20513.16|20631.02|20511.02|10
1640538170000|2021-12-26 17:02:50|20633.41|20513.41|20634.68|20514.68|20634.68|20514.68|20633.36|20513.36|10
1640538180000|2021-12-26 17:03:00|20634.67|20514.67|20636.37|20516.37|20636.37|20516.37|20633.87|20513.87|10
1640538190000|2021-12-26 17:03:10|20635.59|20515.59|20635.64|20515.64|20637.09|20517.09|20635.24|20515.24|10
1640538200000|2021-12-26 17:03:20|20635.03|20515.03|20633.46|20513.46|20635.03|20515.03|20633.29|20513.29|9
1640538210000|2021-12-26 17:03:30|20633.22|20513.22|20632.11|20512.11|20633.39|20513.39|20632.11|20512.11|8
1640538220000|2021-12-26 17:03:40|20632.13|20512.13|20629.55|20509.55|20632.13|20512.13|20629.48|20509.48|10
1640538230000|2021-12-26 17:03:50|20629.42|20509.42|20630.15|20510.15|20630.8|20510.8|20629.42|20509.42|10
1640538240000|2021-12-26 17:04:00|20630|20510|20630.63|20510.63|20630.63|20510.63|20629.83|20509.83|10
1640538250000|2021-12-26 17:04:10|20631.23|20511.23|20630.94|20510.94|20631.26|20511.26|20630.94|20510.94|8
1640538260000|2021-12-26 17:04:20|20630.62|20510.62|20630.64|20510.64|20630.67|20510.67|20630.42|20510.42|7
1640538270000|2021-12-26 17:04:30|20630.49|20510.49|20629.89|20509.89|20630.64|20510.64|20629.89|20509.89|9
1640538280000|2021-12-26 17:04:40|20629.95|20509.95|20628.66|20508.66|20630.26|20510.26|20628.66|20508.66|10
1640538290000|2021-12-26 17:04:50|20628.48|20508.48|20627.6|20507.6|20628.48|20508.48|20627.6|20507.6|9
1640538300000|2021-12-26 17:05:00|20627.47|20507.47|20625.98|20505.98|20627.47|20507.47|20625.98|20505.98|10
1640538310000|2021-12-26 17:05:10|20626.06|20506.06|20626.41|20506.41|20626.48|20506.48|20625.86|20505.86|9
1640538320000|2021-12-26 17:05:20|20626.3|20506.3|20626.54|20506.54|20627.16|20507.16|20626.11|20506.11|10
1640538330000|2021-12-26 17:05:30|20626.27|20506.27|20625.08|20505.08|20626.27|20506.27|20625.08|20505.08|10
1640538340000|2021-12-26 17:05:40|20624.84|20504.84|20624.88|20504.88|20624.94|20504.94|20624.63|20504.63|9
1640538350000|2021-12-26 17:05:50|20624.99|20504.99|20625.18|20505.18|20625.58|20505.58|20624.81|20504.81|10
1640538360000|2021-12-26 17:06:00|20625.27|20505.27|20626.22|20506.22|20626.22|20506.22|20624.6|20504.6|10
1640538370000|2021-12-26 17:06:10|20626.16|20506.16|20625.1|20505.1|20626.66|20506.66|20625.1|20505.1|10
1640538380000|2021-12-26 17:06:20|20625.2|20505.2|20625.14|20505.14|20625.78|20505.78|20625.14|20505.14|10
1640538390000|2021-12-26 17:06:30|20624.79|20504.79|20624.33|20504.33|20624.94|20504.94|20624.33|20504.33|9
1640538400000|2021-12-26 17:06:40|20623.97|20503.97|20623.22|20503.22|20623.97|20503.97|20622.98|20502.98|10
1640538410000|2021-12-26 17:06:50|20623.74|20503.74|20624.09|20504.09|20624.18|20504.18|20623.53|20503.53|10
1640538420000|2021-12-26 17:07:00|20624.26|20504.26|20623.17|20503.17|20624.26|20504.26|20623.17|20503.17|10
1640538430000|2021-12-26 17:07:10|20622.97|20502.97|20622.46|20502.46|20622.97|20502.97|20621.78|20501.78|8
1640538440000|2021-12-26 17:07:20|20622.88|20502.88|20623.12|20503.12|20623.12|20503.12|20622.39|20502.39|6
1640538450000|2021-12-26 17:07:30|20623.59|20503.59|20622.45|20502.45|20623.59|20503.59|20622.45|20502.45|9
1640538460000|2021-12-26 17:07:40|20622.69|20502.69|20622.19|20502.19|20622.7|20502.7|20622.08|20502.08|9
1640538470000|2021-12-26 17:07:50|20622.26|20502.26|20621.21|20501.21|20622.26|20502.26|20621.21|20501.21|8
1640538480000|2021-12-26 17:08:00|20621.49|20501.49|20622.25|20502.25|20622.25|20502.25|20621.4|20501.4|10
1640538490000|2021-12-26 17:08:10|20622.64|20502.64|20621.24|20501.24|20624.41|20504.41|20621.24|20501.24|10
1640538500000|2021-12-26 17:08:20|20620.55|20500.55|20619.04|20499.04|20620.78|20500.78|20619.04|20499.04|9
1640538510000|2021-12-26 17:08:30|20619.11|20499.11|20618.8|20498.8|20619.61|20499.61|20618.8|20498.8|9
1640538520000|2021-12-26 17:08:40|20618.54|20498.54|20617.93|20497.93|20618.75|20498.75|20617.93|20497.93|9
1640538530000|2021-12-26 17:08:50|20616.72|20496.72|20612.86|20492.86|20616.72|20496.72|20612.86|20492.86|10
1640538540000|2021-12-26 17:09:00|20612.42|20492.42|20611.95|20491.95|20612.86|20492.86|20611.43|20491.43|10
1640538550000|2021-12-26 17:09:10|20611.6|20491.6|20610.47|20490.47|20612.01|20492.01|20610.35|20490.35|10
1640538560000|2021-12-26 17:09:20|20610.44|20490.44|20610.96|20490.96|20610.96|20490.96|20610.3|20490.3|10
1640538570000|2021-12-26 17:09:30|20610.61|20490.61|20611.68|20491.68|20611.68|20491.68|20610.61|20490.61|8
1640538580000|2021-12-26 17:09:40|20611.91|20491.91|20611.59|20491.59|20611.91|20491.91|20611.54|20491.54|8
1640538590000|2021-12-26 17:09:50|20611.53|20491.53|20612.54|20492.54|20613.1|20493.1|20611.53|20491.53|10
1640538600000|2021-12-26 17:10:00|20612.47|20492.47|20612.54|20492.54|20612.54|20492.54|20611.59|20491.59|10
1640538610000|2021-12-26 17:10:10|20612.48|20492.48|20613.16|20493.16|20613.27|20493.27|20611.59|20491.59|10
1640538620000|2021-12-26 17:10:20|20613.61|20493.61|20615.53|20495.53|20615.53|20495.53|20613.61|20493.61|9
1640538630000|2021-12-26 17:10:30|20615.91|20495.91|20615.79|20495.79|20616.18|20496.18|20615.72|20495.72|9
1640538640000|2021-12-26 17:10:40|20615.75|20495.75|20614.8|20494.8|20615.75|20495.75|20614.02|20494.02|9
1640538650000|2021-12-26 17:10:50|20616.13|20496.13|20617.22|20497.22|20617.53|20497.53|20616.09|20496.09|10
1640538660000|2021-12-26 17:11:00|20617|20497|20619.39|20499.39|20619.39|20499.39|20616.97|20496.97|10
1640538670000|2021-12-26 17:11:10|20619.71|20499.71|20620.11|20500.11|20620.28|20500.28|20619.71|20499.71|10
1640538680000|2021-12-26 17:11:20|20620.07|20500.07|20626.14|20506.14|20626.14|20506.14|20620.07|20500.07|10
1640538690000|2021-12-26 17:11:30|20626.31|20506.31|20628.43|20508.43|20628.59|20508.59|20626.31|20506.31|10
1640538700000|2021-12-26 17:11:40|20628.25|20508.25|20627.5|20507.5|20628.84|20508.84|20627.39|20507.39|10
1640538710000|2021-12-26 17:11:50|20627.76|20507.76|20628.76|20508.76|20629.38|20509.38|20627.49|20507.49|10
1640538720000|2021-12-26 17:12:00|20628.22|20508.22|20628.69|20508.69|20631.51|20511.51|20628.22|20508.22|9
1640538730000|2021-12-26 17:12:10|20628.47|20508.47|20630.52|20510.52|20630.52|20510.52|20628.47|20508.47|10
1640538740000|2021-12-26 17:12:20|20630.36|20510.36|20630.83|20510.83|20630.83|20510.83|20630.03|20510.03|9
1640538750000|2021-12-26 17:12:30|20630.89|20510.89|20630.79|20510.79|20630.93|20510.93|20629.63|20509.63|10
1640538760000|2021-12-26 17:12:40|20630.94|20510.94|20633|20513|20633|20513|20630.56|20510.56|10
1640538770000|2021-12-26 17:12:50|20632.74|20512.74|20635.94|20515.94|20636.26|20516.26|20632.74|20512.74|10
1640538780000|2021-12-26 17:13:00|20636.07|20516.07|20633.85|20513.85|20636.07|20516.07|20633.85|20513.85|10
1640538790000|2021-12-26 17:13:10|20633.87|20513.87|20633.43|20513.43|20633.87|20513.87|20633.26|20513.26|10
1640538800000|2021-12-26 17:13:20|20633.42|20513.42|20633.33|20513.33|20633.42|20513.42|20632.98|20512.98|10
1640538810000|2021-12-26 17:13:30|20633.05|20513.05|20631.5|20511.5|20633.16|20513.16|20631.5|20511.5|10
1640538820000|2021-12-26 17:13:40|20631.17|20511.17|20630.72|20510.72|20631.25|20511.25|20630.47|20510.47|10
1640538830000|2021-12-26 17:13:50|20630.45|20510.45|20630.19|20510.19|20630.48|20510.48|20629.81|20509.81|10
1640538840000|2021-12-26 17:14:00|20629.99|20509.99|20629.31|20509.31|20629.99|20509.99|20628.73|20508.73|10
1640538850000|2021-12-26 17:14:10|20629.77|20509.77|20630.84|20510.84|20630.84|20510.84|20629.65|20509.65|10
1640538860000|2021-12-26 17:14:20|20631.08|20511.08|20632.73|20512.73|20632.73|20512.73|20631.08|20511.08|10
1640538870000|2021-12-26 17:14:30|20632.74|20512.74|20632.17|20512.17|20633.23|20513.23|20632.01|20512.01|10
1640538880000|2021-12-26 17:14:40|20632.1|20512.1|20633.9|20513.9|20633.9|20513.9|20631.28|20511.28|10
1640538890000|2021-12-26 17:14:50|20633.64|20513.64|20634.32|20514.32|20634.32|20514.32|20633.37|20513.37|10
1640538900000|2021-12-26 17:15:00|20634.13|20514.13|20633.33|20513.33|20634.27|20514.27|20633.33|20513.33|10
1640538910000|2021-12-26 17:15:10|20633|20513|20632.63|20512.63|20633.16|20513.16|20632.63|20512.63|10
1640538920000|2021-12-26 17:15:20|20632.6|20512.6|20630.4|20510.4|20632.6|20512.6|20630.4|20510.4|10
1640538930000|2021-12-26 17:15:30|20630.6|20510.6|20628.69|20508.69|20630.62|20510.62|20628.69|20508.69|8
1640538940000|2021-12-26 17:15:40|20628.66|20508.66|20627.85|20507.85|20628.66|20508.66|20627.85|20507.85|10
1640538950000|2021-12-26 17:15:50|20628.56|20508.56|20630.32|20510.32|20630.32|20510.32|20628.56|20508.56|10
1640538960000|2021-12-26 17:16:00|20630.28|20510.28|20630.36|20510.36|20630.73|20510.73|20630.26|20510.26|9
1640538970000|2021-12-26 17:16:10|20630.4|20510.4|20631.78|20511.78|20631.84|20511.84|20630.02|20510.02|9
1640538980000|2021-12-26 17:16:20|20631.94|20511.94|20635.93|20515.93|20635.93|20515.93|20631.9|20511.9|10
1640538990000|2021-12-26 17:16:30|20635.51|20515.51|20637.52|20517.52|20637.52|20517.52|20635.51|20515.51|9
1640539000000|2021-12-26 17:16:40|20638.05|20518.05|20637.72|20517.72|20638.32|20518.32|20637.41|20517.41|10
1640539010000|2021-12-26 17:16:50|20637.73|20517.73|20635.72|20515.72|20637.73|20517.73|20635.63|20515.63|10
1640539020000|2021-12-26 17:17:00|20635.6|20515.6|20635.91|20515.91|20635.98|20515.98|20635.23|20515.23|10
1640539030000|2021-12-26 17:17:10|20635.89|20515.89|20638.65|20518.65|20638.65|20518.65|20635.89|20515.89|10
1640539040000|2021-12-26 17:17:20|20639.57|20519.57|20640.59|20520.59|20640.86|20520.86|20639.32|20519.32|10
1640539050000|2021-12-26 17:17:30|20640.57|20520.57|20641.09|20521.09|20641.09|20521.09|20640.36|20520.36|10
1640539060000|2021-12-26 17:17:40|20640.99|20520.99|20641.82|20521.82|20641.82|20521.82|20640.82|20520.82|9
1640539070000|2021-12-26 17:17:50|20641.93|20521.93|20638.9|20518.9|20641.93|20521.93|20638.9|20518.9|10
1640539080000|2021-12-26 17:18:00|20638.77|20518.77|20638.07|20518.07|20638.77|20518.77|20637.51|20517.51|10
1640539090000|2021-12-26 17:18:10|20637.93|20517.93|20637.42|20517.42|20637.93|20517.93|20636.81|20516.81|9
1640539100000|2021-12-26 17:18:20|20637.86|20517.86|20637.3|20517.3|20637.86|20517.86|20637.3|20517.3|10
1640539110000|2021-12-26 17:18:30|20637.04|20517.04|20632.97|20512.97|20637.04|20517.04|20632.97|20512.97|9
1640539120000|2021-12-26 17:18:40|20632.79|20512.79|20632.46|20512.46|20632.79|20512.79|20631.54|20511.54|10
1640539130000|2021-12-26 17:18:50|20632.96|20512.96|20633.59|20513.59|20634.63|20514.63|20632.96|20512.96|10
1640539140000|2021-12-26 17:19:00|20634.03|20514.03|20635.69|20515.69|20635.69|20515.69|20634.01|20514.01|10
1640539150000|2021-12-26 17:19:10|20636|20516|20639.74|20519.74|20639.74|20519.74|20635.83|20515.83|10
1640539160000|2021-12-26 17:19:20|20640.12|20520.12|20644.52|20524.52|20644.52|20524.52|20639.66|20519.66|10
1640539170000|2021-12-26 17:19:30|20645.1|20525.1|20644.95|20524.95|20645.47|20525.47|20644.91|20524.91|8
1640539180000|2021-12-26 17:19:40|20644.98|20524.98|20643.64|20523.64|20644.98|20524.98|20643.64|20523.64|10
1640539190000|2021-12-26 17:19:50|20643.47|20523.47|20641.98|20521.98|20643.53|20523.53|20641.98|20521.98|10
1640539200000|2021-12-26 17:20:00|20641.48|20521.48|20641.24|20521.24|20641.51|20521.51|20639.4|20519.4|10
1640539210000|2021-12-26 17:20:10|20641.36|20521.36|20641.36|20521.36|20641.8|20521.8|20641.04|20521.04|9
1640539220000|2021-12-26 17:20:20|20641.05|20521.05|20641.06|20521.06|20641.73|20521.73|20640.77|20520.77|10
1640539230000|2021-12-26 17:20:30|20641.25|20521.25|20640.27|20520.27|20641.25|20521.25|20639.97|20519.97|10
1640539240000|2021-12-26 17:20:40|20640.2|20520.2|20640.66|20520.66|20640.73|20520.73|20640.2|20520.2|9
1640539250000|2021-12-26 17:20:50|20640.81|20520.81|20641.83|20521.83|20641.83|20521.83|20640.73|20520.73|10
1640539260000|2021-12-26 17:21:00|20641.64|20521.64|20642.59|20522.59|20642.68|20522.68|20641.52|20521.52|10
1640539270000|2021-12-26 17:21:10|20642.93|20522.93|20643.12|20523.12|20643.32|20523.32|20642.66|20522.66|10
1640539280000|2021-12-26 17:21:20|20642.68|20522.68|20644.11|20524.11|20644.11|20524.11|20642.68|20522.68|10
1640539290000|2021-12-26 17:21:30|20644.13|20524.13|20644.44|20524.44|20644.56|20524.56|20644.13|20524.13|9
1640539300000|2021-12-26 17:21:40|20644.47|20524.47|20644.92|20524.92|20644.94|20524.94|20644.43|20524.43|9
1640539310000|2021-12-26 17:21:50|20644.91|20524.91|20643.53|20523.53|20645.1|20525.1|20643.28|20523.28|9
1640539320000|2021-12-26 17:22:00|20643.56|20523.56|20643.66|20523.66|20643.83|20523.83|20643.52|20523.52|9
1640539330000|2021-12-26 17:22:10|20643.55|20523.55|20645.05|20525.05|20645.05|20525.05|20643.55|20523.55|10
1640539340000|2021-12-26 17:22:20|20645.03|20525.03|20646.49|20526.49|20646.49|20526.49|20645.03|20525.03|10
1640539350000|2021-12-26 17:22:30|20646.9|20526.9|20647.74|20527.74|20647.78|20527.78|20646.68|20526.68|10
1640539360000|2021-12-26 17:22:40|20648.33|20528.33|20647.92|20527.92|20648.41|20528.41|20647.62|20527.62|10
1640539370000|2021-12-26 17:22:50|20647.88|20527.88|20648.32|20528.32|20648.54|20528.54|20647.88|20527.88|10
1640539380000|2021-12-26 17:23:00|20648.14|20528.14|20648.41|20528.41|20648.65|20528.65|20647.37|20527.37|9
1640539390000|2021-12-26 17:23:10|20648.37|20528.37|20648.94|20528.94|20648.94|20528.94|20648.37|20528.37|9
1640539400000|2021-12-26 17:23:20|20649.15|20529.15|20646.58|20526.58|20649.15|20529.15|20646.57|20526.57|9
1640539410000|2021-12-26 17:23:30|20645.45|20525.45|20645.14|20525.14|20646.31|20526.31|20645.01|20525.01|9
1640539420000|2021-12-26 17:23:40|20645.04|20525.04|20646.46|20526.46|20646.46|20526.46|20644.5|20524.5|10
1640539430000|2021-12-26 17:23:50|20646.79|20526.79|20646.7|20526.7|20646.93|20526.93|20646.41|20526.41|10
1640539440000|2021-12-26 17:24:00|20646.68|20526.68|20648.95|20528.95|20648.95|20528.95|20646.32|20526.32|10
1640539450000|2021-12-26 17:24:10|20648.83|20528.83|20648.61|20528.61|20649.07|20529.07|20647.94|20527.94|10
1640539460000|2021-12-26 17:24:20|20647.49|20527.49|20645.22|20525.22|20647.49|20527.49|20645.22|20525.22|9
1640539470000|2021-12-26 17:24:30|20645.05|20525.05|20642.94|20522.94|20645.05|20525.05|20642.94|20522.94|9
1640539480000|2021-12-26 17:24:40|20642.47|20522.47|20641.76|20521.76|20642.56|20522.56|20641.74|20521.74|9
1640539490000|2021-12-26 17:24:50|20641.8|20521.8|20642.72|20522.72|20642.72|20522.72|20641.8|20521.8|10
1640539500000|2021-12-26 17:25:00|20642.53|20522.53|20643.98|20523.98|20643.98|20523.98|20642.53|20522.53|10
1640539510000|2021-12-26 17:25:10|20643.96|20523.96|20645.02|20525.02|20645.24|20525.24|20643.96|20523.96|10
1640539520000|2021-12-26 17:25:20|20644.96|20524.96|20644.44|20524.44|20644.96|20524.96|20644.29|20524.29|10
1640539530000|2021-12-26 17:25:30|20643.83|20523.83|20643.2|20523.2|20643.83|20523.83|20643.2|20523.2|10
1640539540000|2021-12-26 17:25:40|20643.27|20523.27|20643.11|20523.11|20643.44|20523.44|20643.01|20523.01|8
1640539550000|2021-12-26 17:25:50|20642.71|20522.71|20642.55|20522.55|20643.59|20523.59|20642.55|20522.55|10
1640539560000|2021-12-26 17:26:00|20642.38|20522.38|20644.85|20524.85|20644.85|20524.85|20642.38|20522.38|9
1640539570000|2021-12-26 17:26:10|20645.38|20525.38|20646.59|20526.59|20647.08|20527.08|20645.33|20525.33|10
1640539580000|2021-12-26 17:26:20|20646.91|20526.91|20648.76|20528.76|20648.76|20528.76|20646.91|20526.91|10
1640539590000|2021-12-26 17:26:30|20649.23|20529.23|20648.95|20528.95|20649.62|20529.62|20648.95|20528.95|10
1640539600000|2021-12-26 17:26:40|20648.93|20528.93|20650.72|20530.72|20650.72|20530.72|20648.92|20528.92|9
1640539610000|2021-12-26 17:26:50|20651|20531|20652.31|20532.31|20652.98|20532.98|20651|20531|10
1640539620000|2021-12-26 17:27:00|20651.84|20531.84|20652.72|20532.72|20652.72|20532.72|20650.45|20530.45|10
1640539630000|2021-12-26 17:27:10|20652.21|20532.21|20654.1|20534.1|20654.1|20534.1|20652.21|20532.21|10
1640539640000|2021-12-26 17:27:20|20654.15|20534.15|20651.31|20531.31|20654.89|20534.89|20651.31|20531.31|10
1640539650000|2021-12-26 17:27:30|20651.54|20531.54|20654.03|20534.03|20654.85|20534.85|20651.54|20531.54|10
1640539660000|2021-12-26 17:27:40|20654.05|20534.05|20661.66|20541.66|20661.94|20541.94|20654.05|20534.05|10
1640539670000|2021-12-26 17:27:50|20662.19|20542.19|20662.14|20542.14|20663.13|20543.13|20661.96|20541.96|10
1640539680000|2021-12-26 17:28:00|20661.89|20541.89|20659.46|20539.46|20661.89|20541.89|20658.88|20538.88|10
1640539690000|2021-12-26 17:28:10|20659|20539|20658.39|20538.39|20659.24|20539.24|20658.15|20538.15|10
1640539700000|2021-12-26 17:28:20|20658.4|20538.4|20660.17|20540.17|20660.58|20540.58|20658.4|20538.4|10
1640539710000|2021-12-26 17:28:30|20660.25|20540.25|20660.18|20540.18|20660.66|20540.66|20660.16|20540.16|10
1640539720000|2021-12-26 17:28:40|20660.04|20540.04|20659.88|20539.88|20660.07|20540.07|20659.02|20539.02|10
1640539730000|2021-12-26 17:28:50|20659.97|20539.97|20658.86|20538.86|20660.19|20540.19|20658.86|20538.86|10
1640539740000|2021-12-26 17:29:00|20658.91|20538.91|20658.73|20538.73|20658.91|20538.91|20657.82|20537.82|10
1640539750000|2021-12-26 17:29:10|20658.54|20538.54|20656.92|20536.92|20658.54|20538.54|20656.91|20536.91|10
1640539760000|2021-12-26 17:29:20|20656.5|20536.5|20653.05|20533.05|20656.5|20536.5|20652.87|20532.87|10
1640539770000|2021-12-26 17:29:30|20651.91|20531.91|20645.85|20525.85|20651.91|20531.91|20645.85|20525.85|10
1640539780000|2021-12-26 17:29:40|20645.9|20525.9|20647.2|20527.2|20647.2|20527.2|20645.9|20525.9|10
1640539790000|2021-12-26 17:29:50|20647.32|20527.32|20646.74|20526.74|20647.32|20527.32|20645.86|20525.86|10
1640539800000|2021-12-26 17:30:00|20647|20527|20648.03|20528.03|20648.03|20528.03|20645.01|20525.01|10
1640539810000|2021-12-26 17:30:10|20648.06|20528.06|20649.81|20529.81|20650.08|20530.08|20648.06|20528.06|10
1640539820000|2021-12-26 17:30:20|20649.82|20529.82|20653.29|20533.29|20653.29|20533.29|20649.82|20529.82|10
1640539830000|2021-12-26 17:30:30|20653.5|20533.5|20652.98|20532.98|20653.58|20533.58|20652.48|20532.48|10
1640539840000|2021-12-26 17:30:40|20652.6|20532.6|20650.76|20530.76|20652.79|20532.79|20650.76|20530.76|10
1640539850000|2021-12-26 17:30:50|20650.46|20530.46|20649.23|20529.23|20650.68|20530.68|20649.23|20529.23|10
1640539860000|2021-12-26 17:31:00|20648.94|20528.94|20647.01|20527.01|20648.94|20528.94|20646.98|20526.98|10
1640539870000|2021-12-26 17:31:10|20646|20526|20644.6|20524.6|20646|20526|20644.6|20524.6|10
1640539880000|2021-12-26 17:31:20|20644.16|20524.16|20645.71|20525.71|20645.81|20525.81|20644.16|20524.16|9
1640539890000|2021-12-26 17:31:30|20645.92|20525.92|20647.15|20527.15|20647.15|20527.15|20645.72|20525.72|10
1640539900000|2021-12-26 17:31:40|20647.22|20527.22|20649.07|20529.07|20649.07|20529.07|20646.93|20526.93|10
1640539910000|2021-12-26 17:31:50|20649.11|20529.11|20648.74|20528.74|20649.39|20529.39|20648.74|20528.74|10
1640539920000|2021-12-26 17:32:00|20649.31|20529.31|20649.64|20529.64|20649.99|20529.99|20649.31|20529.31|10
1640539930000|2021-12-26 17:32:10|20649.73|20529.73|20650.23|20530.23|20650.23|20530.23|20649.45|20529.45|9
1640539940000|2021-12-26 17:32:20|20650.73|20530.73|20651.8|20531.8|20651.8|20531.8|20650.73|20530.73|10
1640539950000|2021-12-26 17:32:30|20651.91|20531.91|20653.6|20533.6|20653.6|20533.6|20651.91|20531.91|9
1640539960000|2021-12-26 17:32:40|20653.61|20533.61|20652.43|20532.43|20653.61|20533.61|20652.43|20532.43|9
1640539970000|2021-12-26 17:32:50|20652.63|20532.63|20654.35|20534.35|20654.35|20534.35|20652.19|20532.19|10
1640539980000|2021-12-26 17:33:00|20653.89|20533.89|20654.59|20534.59|20654.59|20534.59|20653.89|20533.89|10
1640539990000|2021-12-26 17:33:10|20654.57|20534.57|20655.84|20535.84|20655.84|20535.84|20654.53|20534.53|9
1640540000000|2021-12-26 17:33:20|20655.88|20535.88|20655.66|20535.66|20656.49|20536.49|20654.74|20534.74|10
1640540010000|2021-12-26 17:33:30|20656.04|20536.04|20656.96|20536.96|20656.96|20536.96|20655.39|20535.39|10
1640540020000|2021-12-26 17:33:40|20657.21|20537.21|20659.34|20539.34|20659.63|20539.63|20657.21|20537.21|10
1640540030000|2021-12-26 17:33:50|20658.9|20538.9|20660.34|20540.34|20660.4|20540.4|20658.9|20538.9|10
1640540040000|2021-12-26 17:34:00|20660.38|20540.38|20661.97|20541.97|20661.97|20541.97|20660.36|20540.36|10
1640540050000|2021-12-26 17:34:10|20661.46|20541.46|20661.35|20541.35|20661.73|20541.73|20661.12|20541.12|10
1640540060000|2021-12-26 17:34:20|20661.31|20541.31|20661.66|20541.66|20662.38|20542.38|20661.31|20541.31|8
1640540070000|2021-12-26 17:34:30|20661.78|20541.78|20662.67|20542.67|20662.67|20542.67|20661.78|20541.78|9
1640540080000|2021-12-26 17:34:40|20662.6|20542.6|20661.67|20541.67|20662.6|20542.6|20661.65|20541.65|9
1640540090000|2021-12-26 17:34:50|20662.06|20542.06|20661.55|20541.55|20662.68|20542.68|20661.52|20541.52|9
1640540100000|2021-12-26 17:35:00|20661.81|20541.81|20662.9|20542.9|20662.9|20542.9|20661.49|20541.49|10
1640540110000|2021-12-26 17:35:10|20663.37|20543.37|20663.86|20543.86|20664.05|20544.05|20663.32|20543.32|9
1640540120000|2021-12-26 17:35:20|20663.78|20543.78|20664.85|20544.85|20664.85|20544.85|20663.01|20543.01|10
1640540130000|2021-12-26 17:35:30|20664.84|20544.84|20667.52|20547.52|20667.66|20547.66|20664.84|20544.84|10
1640540140000|2021-12-26 17:35:40|20667.63|20547.63|20668.07|20548.07|20668.16|20548.16|20667.54|20547.54|9
1640540150000|2021-12-26 17:35:50|20668.19|20548.19|20668.6|20548.6|20669.07|20549.07|20668.19|20548.19|8
1640540160000|2021-12-26 17:36:00|20667.52|20547.52|20669.05|20549.05|20669.32|20549.32|20667.52|20547.52|10
1640540170000|2021-12-26 17:36:10|20669.64|20549.64|20669.06|20549.06|20670.22|20550.22|20669.06|20549.06|9
1640540180000|2021-12-26 17:36:20|20669.16|20549.16|20666.47|20546.47|20669.16|20549.16|20666.47|20546.47|9
1640540190000|2021-12-26 17:36:30|20666.24|20546.24|20669.61|20549.61|20669.61|20549.61|20666.1|20546.1|10
1640540200000|2021-12-26 17:36:40|20669.51|20549.51|20670.98|20550.98|20671.7|20551.7|20669.51|20549.51|10
1640540210000|2021-12-26 17:36:50|20670.92|20550.92|20668.65|20548.65|20670.92|20550.92|20668.65|20548.65|9
1640540220000|2021-12-26 17:37:00|20668.82|20548.82|20668.52|20548.52|20669.03|20549.03|20668.52|20548.52|10
1640540230000|2021-12-26 17:37:10|20669.63|20549.63|20667.6|20547.6|20669.63|20549.63|20667.6|20547.6|9
1640540240000|2021-12-26 17:37:20|20667.26|20547.26|20668.17|20548.17|20668.17|20548.17|20666.46|20546.46|10
1640540250000|2021-12-26 17:37:30|20668.92|20548.92|20667.76|20547.76|20668.92|20548.92|20667.68|20547.68|10
1640540260000|2021-12-26 17:37:40|20668.16|20548.16|20669.57|20549.57|20669.57|20549.57|20667.72|20547.72|10
1640540270000|2021-12-26 17:37:50|20668.45|20548.45|20671.52|20551.52|20671.52|20551.52|20668.02|20548.02|10
1640540280000|2021-12-26 17:38:00|20670.65|20550.65|20670.93|20550.93|20671.24|20551.24|20670.65|20550.65|9
1640540290000|2021-12-26 17:38:10|20671.15|20551.15|20670.22|20550.22|20671.42|20551.42|20670.14|20550.14|10
1640540300000|2021-12-26 17:38:20|20670.26|20550.26|20669.2|20549.2|20670.48|20550.48|20669.13|20549.13|10
1640540310000|2021-12-26 17:38:30|20669.48|20549.48|20669.01|20549.01|20669.48|20549.48|20668.67|20548.67|10
1640540320000|2021-12-26 17:38:40|20669.1|20549.1|20668.27|20548.27|20669.14|20549.14|20668.25|20548.25|9
1640540330000|2021-12-26 17:38:50|20668.31|20548.31|20669.71|20549.71|20669.71|20549.71|20668.31|20548.31|10
1640540340000|2021-12-26 17:39:00|20669.76|20549.76|20669.67|20549.67|20669.91|20549.91|20669.3|20549.3|10
1640540350000|2021-12-26 17:39:10|20669.9|20549.9|20670.18|20550.18|20670.27|20550.27|20669.9|20549.9|10
1640540360000|2021-12-26 17:39:20|20669.98|20549.98|20670.63|20550.63|20670.75|20550.75|20669.98|20549.98|8
1640540370000|2021-12-26 17:39:30|20670.59|20550.59|20671.19|20551.19|20671.19|20551.19|20670.55|20550.55|9
1640540380000|2021-12-26 17:39:40|20671.92|20551.92|20672.62|20552.62|20672.62|20552.62|20671.9|20551.9|9
1640540390000|2021-12-26 17:39:50|20673.35|20553.35|20675.31|20555.31|20675.31|20555.31|20673.35|20553.35|10
1640540400000|2021-12-26 17:40:00|20676.34|20556.34|20674.16|20554.16|20676.34|20556.34|20674.16|20554.16|10
1640540410000|2021-12-26 17:40:10|20673.48|20553.48|20671.85|20551.85|20673.49|20553.49|20671.85|20551.85|10
1640540420000|2021-12-26 17:40:20|20671.93|20551.93|20669.75|20549.75|20671.93|20551.93|20669.75|20549.75|10
1640540430000|2021-12-26 17:40:30|20668.8|20548.8|20667.75|20547.75|20668.8|20548.8|20667.75|20547.75|10
1640540440000|2021-12-26 17:40:40|20668.18|20548.18|20669.59|20549.59|20669.59|20549.59|20668.18|20548.18|10
1640540450000|2021-12-26 17:40:50|20669.72|20549.72|20671.33|20551.33|20671.48|20551.48|20669.72|20549.72|10
1640540460000|2021-12-26 17:41:00|20671.57|20551.57|20671.6|20551.6|20671.7|20551.7|20671.11|20551.11|10
1640540470000|2021-12-26 17:41:10|20671.62|20551.62|20670.42|20550.42|20671.62|20551.62|20670.42|20550.42|9
1640540480000|2021-12-26 17:41:20|20670.52|20550.52|20669.84|20549.84|20670.56|20550.56|20669.77|20549.77|8
1640540490000|2021-12-26 17:41:30|20670.23|20550.23|20670.49|20550.49|20670.64|20550.64|20670.23|20550.23|10
1640540500000|2021-12-26 17:41:40|20670.45|20550.45|20670.75|20550.75|20670.89|20550.89|20670.1|20550.1|10
1640540510000|2021-12-26 17:41:50|20671.42|20551.42|20672.5|20552.5|20672.5|20552.5|20671.42|20551.42|9
1640540520000|2021-12-26 17:42:00|20672.62|20552.62|20673.75|20553.75|20673.75|20553.75|20672.62|20552.62|10
1640540530000|2021-12-26 17:42:10|20673.84|20553.84|20674.39|20554.39|20674.39|20554.39|20673.84|20553.84|10
1640540540000|2021-12-26 17:42:20|20674.28|20554.28|20673|20553|20674.29|20554.29|20673|20553|8
1640540550000|2021-12-26 17:42:30|20673.15|20553.15|20671.75|20551.75|20673.15|20553.15|20671.45|20551.45|10
1640540560000|2021-12-26 17:42:40|20671.88|20551.88|20671.51|20551.51|20671.88|20551.88|20670.95|20550.95|10
1640540570000|2021-12-26 17:42:50|20671.54|20551.54|20671.55|20551.55|20671.89|20551.89|20670.86|20550.86|9
1640540580000|2021-12-26 17:43:00|20671.73|20551.73|20670.9|20550.9|20671.73|20551.73|20670.9|20550.9|10
1640540590000|2021-12-26 17:43:10|20670.95|20550.95|20670.17|20550.17|20671.08|20551.08|20670.17|20550.17|10
1640540600000|2021-12-26 17:43:20|20670.06|20550.06|20666.3|20546.3|20670.06|20550.06|20666.3|20546.3|10
1640540610000|2021-12-26 17:43:30|20665.93|20545.93|20665.65|20545.65|20665.96|20545.96|20665.39|20545.39|9
1640540620000|2021-12-26 17:43:40|20666.12|20546.12|20666.39|20546.39|20667.23|20547.23|20665.88|20545.88|10
1640540630000|2021-12-26 17:43:50|20667.01|20547.01|20667.7|20547.7|20667.94|20547.94|20667.01|20547.01|9
1640540640000|2021-12-26 17:44:00|20666.82|20546.82|20666.31|20546.31|20666.82|20546.82|20665.98|20545.98|9
1640540650000|2021-12-26 17:44:10|20666.34|20546.34|20667.19|20547.19|20667.19|20547.19|20666.34|20546.34|9
1640540660000|2021-12-26 17:44:20|20667.32|20547.32|20667.84|20547.84|20668.01|20548.01|20667.32|20547.32|10
1640540670000|2021-12-26 17:44:30|20667.89|20547.89|20671.55|20551.55|20671.61|20551.61|20667.89|20547.89|10
1640540680000|2021-12-26 17:44:40|20671.78|20551.78|20672.79|20552.79|20673.2|20553.2|20671.78|20551.78|10
1640540690000|2021-12-26 17:44:50|20672.95|20552.95|20672.1|20552.1|20673.18|20553.18|20672.1|20552.1|10
1640540700000|2021-12-26 17:45:00|20671.75|20551.75|20671.38|20551.38|20672.21|20552.21|20671.14|20551.14|10
1640540710000|2021-12-26 17:45:10|20670.96|20550.96|20672.83|20552.83|20672.83|20552.83|20670.96|20550.96|9
1640540720000|2021-12-26 17:45:20|20673.37|20553.37|20672.49|20552.49|20673.58|20553.58|20672.49|20552.49|10
1640540730000|2021-12-26 17:45:30|20672.28|20552.28|20672.23|20552.23|20673.09|20553.09|20672.16|20552.16|10
1640540740000|2021-12-26 17:45:40|20672.08|20552.08|20673.67|20553.67|20673.86|20553.86|20671.67|20551.67|10
1640540750000|2021-12-26 17:45:50|20673.8|20553.8|20674.55|20554.55|20674.55|20554.55|20673.43|20553.43|10
1640540760000|2021-12-26 17:46:00|20674.76|20554.76|20674.52|20554.52|20675.22|20555.22|20674.52|20554.52|10
1640540770000|2021-12-26 17:46:10|20675.12|20555.12|20672.18|20552.18|20675.32|20555.32|20672.18|20552.18|9
1640540780000|2021-12-26 17:46:20|20671.93|20551.93|20669.32|20549.32|20672.02|20552.02|20669.32|20549.32|10
1640540790000|2021-12-26 17:46:30|20668.37|20548.37|20667.27|20547.27|20668.37|20548.37|20667.14|20547.14|10
1640540800000|2021-12-26 17:46:40|20667.34|20547.34|20668.31|20548.31|20668.31|20548.31|20667.34|20547.34|9
1640540810000|2021-12-26 17:46:50|20668.26|20548.26|20668.59|20548.59|20668.82|20548.82|20668.11|20548.11|7
1640540820000|2021-12-26 17:47:00|20668.63|20548.63|20667.03|20547.03|20668.95|20548.95|20667.03|20547.03|9
1640540830000|2021-12-26 17:47:10|20667.38|20547.38|20665.53|20545.53|20667.38|20547.38|20665.53|20545.53|9
1640540840000|2021-12-26 17:47:20|20665.43|20545.43|20664.99|20544.99|20666.16|20546.16|20664.99|20544.99|10
1640540850000|2021-12-26 17:47:30|20664.97|20544.97|20665.26|20545.26|20665.48|20545.48|20664.83|20544.83|10
1640540860000|2021-12-26 17:47:40|20665.15|20545.15|20664.26|20544.26|20665.57|20545.57|20663.92|20543.92|10
1640540870000|2021-12-26 17:47:50|20663.55|20543.55|20663.49|20543.49|20663.91|20543.91|20663.47|20543.47|9
1640540880000|2021-12-26 17:48:00|20662.83|20542.83|20662.38|20542.38|20662.86|20542.86|20662.17|20542.17|10
1640540890000|2021-12-26 17:48:10|20662.65|20542.65|20660.12|20540.12|20662.83|20542.83|20660.12|20540.12|10
1640540900000|2021-12-26 17:48:20|20659.72|20539.72|20658.52|20538.52|20659.72|20539.72|20658.08|20538.08|10
1640540910000|2021-12-26 17:48:30|20658.33|20538.33|20657.65|20537.65|20658.33|20538.33|20657.38|20537.38|8
1640540920000|2021-12-26 17:48:40|20657.8|20537.8|20656.63|20536.63|20657.88|20537.88|20656.63|20536.63|9
1640540930000|2021-12-26 17:48:50|20656.76|20536.76|20656.34|20536.34|20657.26|20537.26|20656.34|20536.34|9
1640540940000|2021-12-26 17:49:00|20655.59|20535.59|20655.74|20535.74|20655.87|20535.87|20655.55|20535.55|10
1640540950000|2021-12-26 17:49:10|20655.62|20535.62|20654.06|20534.06|20655.62|20535.62|20653.57|20533.57|9
1640540960000|2021-12-26 17:49:20|20654.22|20534.22|20652.14|20532.14|20654.22|20534.22|20651.86|20531.86|10
1640540970000|2021-12-26 17:49:30|20652.6|20532.6|20651.97|20531.97|20652.68|20532.68|20651.97|20531.97|10
1640540980000|2021-12-26 17:49:40|20652.73|20532.73|20652.13|20532.13|20652.73|20532.73|20651.9|20531.9|9
1640540990000|2021-12-26 17:49:50|20651.87|20531.87|20652.5|20532.5|20652.87|20532.87|20651.77|20531.77|9
1640541000000|2021-12-26 17:50:00|20652.77|20532.77|20653.93|20533.93|20654.01|20534.01|20652.77|20532.77|10
1640541010000|2021-12-26 17:50:10|20654.04|20534.04|20658.32|20538.32|20658.32|20538.32|20654.04|20534.04|10
1640541020000|2021-12-26 17:50:20|20658.4|20538.4|20661.69|20541.69|20661.69|20541.69|20658.4|20538.4|10
1640541030000|2021-12-26 17:50:30|20661.82|20541.82|20661.42|20541.42|20662.33|20542.33|20661.42|20541.42|9
1640541040000|2021-12-26 17:50:40|20661.62|20541.62|20662.22|20542.22|20662.74|20542.74|20661.24|20541.24|10
1640541050000|2021-12-26 17:50:50|20662.14|20542.14|20661.61|20541.61|20662.52|20542.52|20661.61|20541.61|9
1640541060000|2021-12-26 17:51:00|20661.67|20541.67|20662.63|20542.63|20662.79|20542.79|20661.22|20541.22|10
1640541070000|2021-12-26 17:51:10|20662.76|20542.76|20661.84|20541.84|20662.97|20542.97|20661.71|20541.71|10
1640541080000|2021-12-26 17:51:20|20661.6|20541.6|20661.3|20541.3|20661.6|20541.6|20660.08|20540.08|10
1640541090000|2021-12-26 17:51:30|20661.16|20541.16|20661.31|20541.31|20661.5|20541.5|20661.05|20541.05|9
1640541100000|2021-12-26 17:51:40|20661.53|20541.53|20661.58|20541.58|20662.01|20542.01|20661.33|20541.33|9
1640541110000|2021-12-26 17:51:50|20661.53|20541.53|20660.92|20540.92|20662.33|20542.33|20660.91|20540.91|9
1640541120000|2021-12-26 17:52:00|20661.18|20541.18|20661.21|20541.21|20661.45|20541.45|20660.77|20540.77|10
1640541130000|2021-12-26 17:52:10|20661.26|20541.26|20663.53|20543.53|20663.66|20543.66|20661.07|20541.07|10
1640541140000|2021-12-26 17:52:20|20664.16|20544.16|20665.05|20545.05|20665.05|20545.05|20664.03|20544.03|9
1640541150000|2021-12-26 17:52:30|20665.11|20545.11|20666.26|20546.26|20666.48|20546.48|20665.11|20545.11|10
1640541160000|2021-12-26 17:52:40|20666.47|20546.47|20667.15|20547.15|20667.3|20547.3|20666.47|20546.47|8
1640541170000|2021-12-26 17:52:50|20667.21|20547.21|20667|20547|20667.99|20547.99|20666.84|20546.84|10
1640541180000|2021-12-26 17:53:00|20667.24|20547.24|20668.05|20548.05|20668.21|20548.21|20666.89|20546.89|10
1640541190000|2021-12-26 17:53:10|20668.17|20548.17|20664.27|20544.27|20668.17|20548.17|20664.27|20544.27|10
1640541200000|2021-12-26 17:53:20|20664.07|20544.07|20662.45|20542.45|20664.07|20544.07|20662.45|20542.45|9
1640541210000|2021-12-26 17:53:30|20662.68|20542.68|20662.34|20542.34|20664.1|20544.1|20662.07|20542.07|10
1640541220000|2021-12-26 17:53:40|20663.41|20543.41|20663.46|20543.46|20664.09|20544.09|20663.41|20543.41|10
1640541230000|2021-12-26 17:53:50|20663.22|20543.22|20664.12|20544.12|20664.12|20544.12|20662.87|20542.87|10
1640541240000|2021-12-26 17:54:00|20664.27|20544.27|20664.32|20544.32|20664.49|20544.49|20663.88|20543.88|9
1640541250000|2021-12-26 17:54:10|20663.43|20543.43|20663.09|20543.09|20663.43|20543.43|20662.87|20542.87|9
1640541260000|2021-12-26 17:54:20|20662.95|20542.95|20662.13|20542.13|20663.9|20543.9|20662.13|20542.13|10
1640541270000|2021-12-26 17:54:30|20662.48|20542.48|20661.63|20541.63|20662.7|20542.7|20661.56|20541.56|10
1640541280000|2021-12-26 17:54:40|20661.89|20541.89|20662.18|20542.18|20662.18|20542.18|20660.88|20540.88|10
1640541290000|2021-12-26 17:54:50|20662.14|20542.14|20659.13|20539.13|20662.59|20542.59|20659.13|20539.13|7
1640541300000|2021-12-26 17:55:00|20658.76|20538.76|20632.73|20512.73|20658.76|20538.76|20632.73|20512.73|10
1640541310000|2021-12-26 17:55:10|20632.12|20512.12|20624.01|20504.01|20632.12|20512.12|20624.01|20504.01|10
1640541320000|2021-12-26 17:55:20|20623.3|20503.3|20619.68|20499.68|20623.3|20503.3|20619.68|20499.68|10
1640541330000|2021-12-26 17:55:30|20619.42|20499.42|20620.3|20500.3|20620.3|20500.3|20618.46|20498.46|10
1640541340000|2021-12-26 17:55:40|20620.05|20500.05|20618.73|20498.73|20620.05|20500.05|20618.52|20498.52|10
1640541350000|2021-12-26 17:55:50|20619.08|20499.08|20621.27|20501.27|20621.66|20501.66|20618.27|20498.27|10
1640541360000|2021-12-26 17:56:00|20621.59|20501.59|20626.96|20506.96|20626.96|20506.96|20621.59|20501.59|10
1640541370000|2021-12-26 17:56:10|20627.51|20507.51|20629.37|20509.37|20629.37|20509.37|20627.51|20507.51|10
1640541380000|2021-12-26 17:56:20|20630.05|20510.05|20633.99|20513.99|20633.99|20513.99|20630.05|20510.05|10
1640541390000|2021-12-26 17:56:30|20634.1|20514.1|20636.56|20516.56|20636.56|20516.56|20634.1|20514.1|10
1640541400000|2021-12-26 17:56:40|20635.81|20515.81|20640.63|20520.63|20640.63|20520.63|20635.81|20515.81|10
1640541410000|2021-12-26 17:56:50|20640.93|20520.93|20642.99|20522.99|20642.99|20522.99|20640.93|20520.93|10
1640541420000|2021-12-26 17:57:00|20643.41|20523.41|20645.8|20525.8|20646.04|20526.04|20643.41|20523.41|9
1640541430000|2021-12-26 17:57:10|20645.63|20525.63|20646.56|20526.56|20646.95|20526.95|20645.63|20525.63|10
1640541440000|2021-12-26 17:57:20|20647.42|20527.42|20648.55|20528.55|20649.3|20529.3|20647.42|20527.42|10
1640541450000|2021-12-26 17:57:30|20648.92|20528.92|20649.35|20529.35|20649.35|20529.35|20648.31|20528.31|9
1640541460000|2021-12-26 17:57:40|20649.57|20529.57|20647.79|20527.79|20649.76|20529.76|20647.79|20527.79|9
1640541470000|2021-12-26 17:57:50|20647.54|20527.54|20647.71|20527.71|20647.85|20527.85|20647.43|20527.43|8
1640541480000|2021-12-26 17:58:00|20647.5|20527.5|20647.86|20527.86|20648|20528|20647.5|20527.5|10
1640541490000|2021-12-26 17:58:10|20645.43|20525.43|20646.69|20526.69|20646.69|20526.69|20645.01|20525.01|10
1640541500000|2021-12-26 17:58:20|20645.83|20525.83|20645.37|20525.37|20646|20526|20645.37|20525.37|10
1640541510000|2021-12-26 17:58:30|20645.07|20525.07|20643.15|20523.15|20645.07|20525.07|20643.15|20523.15|8
1640541520000|2021-12-26 17:58:40|20643.47|20523.47|20641.54|20521.54|20643.47|20523.47|20641.54|20521.54|9
1640541530000|2021-12-26 17:58:50|20641.38|20521.38|20643.89|20523.89|20643.89|20523.89|20641.38|20521.38|10
1640541540000|2021-12-26 17:59:00|20643.43|20523.43|20645.04|20525.04|20645.04|20525.04|20642.9|20522.9|10
1640541550000|2021-12-26 17:59:10|20645.14|20525.14|20645.1|20525.1|20645.46|20525.46|20645.05|20525.05|10
1640541560000|2021-12-26 17:59:20|20645.14|20525.14|20645.58|20525.58|20646.12|20526.12|20645.01|20525.01|9
1640541570000|2021-12-26 17:59:30|20645.45|20525.45|20645.37|20525.37|20645.57|20525.57|20645.28|20525.28|10
1640541580000|2021-12-26 17:59:40|20644.7|20524.7|20644.96|20524.96|20645.1|20525.1|20644.31|20524.31|9
1640541590000|2021-12-26 17:59:50|20645.06|20525.06|20644.86|20524.86|20645.36|20525.36|20644.66|20524.66|10
1640541600000|2021-12-26 18:00:00|20644.88|20524.88|20648.44|20528.44|20648.44|20528.44|20644.88|20524.88|10
1640541610000|2021-12-26 18:00:10|20648.35|20528.35|20649.96|20529.96|20650.12|20530.12|20648.06|20528.06|10
1640541620000|2021-12-26 18:00:20|20650.51|20530.51|20652.83|20532.83|20653.1|20533.1|20650.51|20530.51|9
1640541630000|2021-12-26 18:00:30|20653.18|20533.18|20653.78|20533.78|20653.8|20533.8|20653.08|20533.08|9
1640541640000|2021-12-26 18:00:40|20654.09|20534.09|20655.32|20535.32|20655.32|20535.32|20652.82|20532.82|10
1640541650000|2021-12-26 18:00:50|20654.64|20534.64|20652.51|20532.51|20654.64|20534.64|20652.51|20532.51|10
1640541660000|2021-12-26 18:01:00|20652.25|20532.25|20653.16|20533.16|20653.16|20533.16|20651.85|20531.85|9
1640541670000|2021-12-26 18:01:10|20653.27|20533.27|20649.01|20529.01|20653.27|20533.27|20649.01|20529.01|10
1640541680000|2021-12-26 18:01:20|20649.17|20529.17|20647.67|20527.67|20649.17|20529.17|20647.67|20527.67|10
1640541690000|2021-12-26 18:01:30|20647.72|20527.72|20645.22|20525.22|20647.83|20527.83|20645.22|20525.22|10
1640541700000|2021-12-26 18:01:40|20645.02|20525.02|20641.36|20521.36|20645.02|20525.02|20641.24|20521.24|9
1640541710000|2021-12-26 18:01:50|20640.77|20520.77|20636.97|20516.97|20640.77|20520.77|20636.97|20516.97|10
1640541720000|2021-12-26 18:02:00|20636.39|20516.39|20632.31|20512.31|20636.39|20516.39|20632.31|20512.31|10
1640541730000|2021-12-26 18:02:10|20631.93|20511.93|20624.88|20504.88|20631.93|20511.93|20624.88|20504.88|10
1640541740000|2021-12-26 18:02:20|20623.98|20503.98|20621.28|20501.28|20623.98|20503.98|20621.28|20501.28|10
1640541750000|2021-12-26 18:02:30|20623.04|20503.04|20621.58|20501.58|20623.19|20503.19|20621.58|20501.58|10
1640541760000|2021-12-26 18:02:40|20620.9|20500.9|20617.37|20497.37|20620.91|20500.91|20617.37|20497.37|9
1640541770000|2021-12-26 18:02:50|20617.55|20497.55|20619.15|20499.15|20619.15|20499.15|20617.44|20497.44|10
1640541780000|2021-12-26 18:03:00|20619.59|20499.59|20622.37|20502.37|20622.37|20502.37|20618.88|20498.88|10
1640541790000|2021-12-26 18:03:10|20622.78|20502.78|20623.81|20503.81|20623.98|20503.98|20622.06|20502.06|9
1640541800000|2021-12-26 18:03:20|20624.05|20504.05|20623.35|20503.35|20624.05|20504.05|20622.41|20502.41|10
1640541810000|2021-12-26 18:03:30|20623.28|20503.28|20620.87|20500.87|20623.28|20503.28|20620.63|20500.63|10
1640541820000|2021-12-26 18:03:40|20618.1|20498.1|20615.68|20495.68|20618.21|20498.21|20615.68|20495.68|9
1640541830000|2021-12-26 18:03:50|20615.21|20495.21|20616.14|20496.14|20616.18|20496.18|20615.02|20495.02|10
1640541840000|2021-12-26 18:04:00|20616.33|20496.33|20616.42|20496.42|20616.82|20496.82|20615.71|20495.71|9
1640541850000|2021-12-26 18:04:10|20616.56|20496.56|20617.23|20497.23|20617.82|20497.82|20616.4|20496.4|10
1640541860000|2021-12-26 18:04:20|20617.16|20497.16|20622.35|20502.35|20622.35|20502.35|20617.16|20497.16|10
1640541870000|2021-12-26 18:04:30|20623.06|20503.06|20627.87|20507.87|20627.87|20507.87|20623.06|20503.06|9
1640541880000|2021-12-26 18:04:40|20628.27|20508.27|20629.56|20509.56|20629.67|20509.67|20628.11|20508.11|10
1640541890000|2021-12-26 18:04:50|20629.4|20509.4|20632.52|20512.52|20632.67|20512.67|20629.4|20509.4|10
1640541900000|2021-12-26 18:05:00|20632.58|20512.58|20634.19|20514.19|20634.64|20514.64|20632.58|20512.58|10
1640541910000|2021-12-26 18:05:10|20634.44|20514.44|20639.51|20519.51|20639.51|20519.51|20634.44|20514.44|10
1640541920000|2021-12-26 18:05:20|20639.72|20519.72|20640.89|20520.89|20641.17|20521.17|20639.72|20519.72|10
1640541930000|2021-12-26 18:05:30|20640.79|20520.79|20642.24|20522.24|20642.58|20522.58|20640.79|20520.79|10
1640541940000|2021-12-26 18:05:40|20642.39|20522.39|20642.99|20522.99|20643.25|20523.25|20642.39|20522.39|10
1640541950000|2021-12-26 18:05:50|20643.68|20523.68|20642.83|20522.83|20643.68|20523.68|20642.6|20522.6|9
1640541960000|2021-12-26 18:06:00|20643.36|20523.36|20646.3|20526.3|20646.3|20526.3|20643.23|20523.23|8
1640541970000|2021-12-26 18:06:10|20646.73|20526.73|20647.42|20527.42|20648.11|20528.11|20646.73|20526.73|10
1640541980000|2021-12-26 18:06:20|20646.99|20526.99|20645.07|20525.07|20646.99|20526.99|20645.07|20525.07|9
1640541990000|2021-12-26 18:06:30|20644.9|20524.9|20645.04|20525.04|20645.04|20525.04|20644.37|20524.37|8
1640542000000|2021-12-26 18:06:40|20645.02|20525.02|20645.05|20525.05|20645.53|20525.53|20645.02|20525.02|7
1640542010000|2021-12-26 18:06:50|20644.7|20524.7|20644.33|20524.33|20645.65|20525.65|20644.33|20524.33|10
1640542020000|2021-12-26 18:07:00|20643.99|20523.99|20644.39|20524.39|20644.43|20524.43|20643.82|20523.82|10
1640542030000|2021-12-26 18:07:10|20644.42|20524.42|20641.64|20521.64|20644.72|20524.72|20641.64|20521.64|8
1640542040000|2021-12-26 18:07:20|20641.8|20521.8|20640.14|20520.14|20641.8|20521.8|20639.84|20519.84|9
1640542050000|2021-12-26 18:07:30|20640.29|20520.29|20639.16|20519.16|20640.29|20520.29|20639.06|20519.06|10
1640542060000|2021-12-26 18:07:40|20639.57|20519.57|20635.62|20515.62|20639.66|20519.66|20635.62|20515.62|10
1640542070000|2021-12-26 18:07:50|20635.49|20515.49|20631.08|20511.08|20635.49|20515.49|20631.08|20511.08|10
1640542080000|2021-12-26 18:08:00|20631.04|20511.04|20626.92|20506.92|20631.07|20511.07|20626.92|20506.92|10
1640542090000|2021-12-26 18:08:10|20626.91|20506.91|20625.83|20505.83|20626.91|20506.91|20625.4|20505.4|10
1640542100000|2021-12-26 18:08:20|20625.38|20505.38|20626.28|20506.28|20626.28|20506.28|20625.13|20505.13|9
1640542110000|2021-12-26 18:08:30|20626.16|20506.16|20630.91|20510.91|20630.91|20510.91|20626.16|20506.16|10
1640542120000|2021-12-26 18:08:40|20631.16|20511.16|20633.28|20513.28|20633.28|20513.28|20631.16|20511.16|10
1640542130000|2021-12-26 18:08:50|20633.3|20513.3|20636.53|20516.53|20636.53|20516.53|20633.3|20513.3|10
1640542140000|2021-12-26 18:09:00|20635.92|20515.92|20637.08|20517.08|20637.17|20517.17|20635.71|20515.71|10
1640542150000|2021-12-26 18:09:10|20636.92|20516.92|20631.01|20511.01|20636.92|20516.92|20630.83|20510.83|10
1640542160000|2021-12-26 18:09:20|20630.73|20510.73|20620.58|20500.58|20630.73|20510.73|20620.58|20500.58|10
1640542170000|2021-12-26 18:09:30|20619.81|20499.81|20618.98|20498.98|20619.81|20499.81|20618.65|20498.65|10
1640542180000|2021-12-26 18:09:40|20619.12|20499.12|20620.31|20500.31|20620.31|20500.31|20619.1|20499.1|10
1640542190000|2021-12-26 18:09:50|20620.1|20500.1|20620.53|20500.53|20620.53|20500.53|20619.23|20499.23|10
1640542200000|2021-12-26 18:10:00|20621.65|20501.65|20623.62|20503.62|20623.9|20503.9|20621.65|20501.65|10
1640542210000|2021-12-26 18:10:10|20623.63|20503.63|20623.67|20503.67|20623.83|20503.83|20623.34|20503.34|8
1640542220000|2021-12-26 18:10:20|20623.34|20503.34|20623.72|20503.72|20623.72|20503.72|20623.02|20503.02|10
1640542230000|2021-12-26 18:10:30|20623.56|20503.56|20622.99|20502.99|20623.93|20503.93|20622.99|20502.99|9
1640542240000|2021-12-26 18:10:40|20623.28|20503.28|20622.83|20502.83|20623.48|20503.48|20622.83|20502.83|9
1640542250000|2021-12-26 18:10:50|20622.93|20502.93|20621.31|20501.31|20623.3|20503.3|20621.31|20501.31|10
1640542260000|2021-12-26 18:11:00|20621.64|20501.64|20619.92|20499.92|20621.64|20501.64|20619.92|20499.92|10
1640542270000|2021-12-26 18:11:10|20619.65|20499.65|20618.7|20498.7|20619.65|20499.65|20618.7|20498.7|9
1640542280000|2021-12-26 18:11:20|20618.5|20498.5|20618.18|20498.18|20619.17|20499.17|20618.18|20498.18|10
1640542290000|2021-12-26 18:11:30|20617.79|20497.79|20618.23|20498.23|20619.01|20499.01|20617.79|20497.79|9
1640542300000|2021-12-26 18:11:40|20618.12|20498.12|20617.81|20497.81|20618.18|20498.18|20617.8|20497.8|10
1640542310000|2021-12-26 18:11:50|20617.76|20497.76|20615.06|20495.06|20617.76|20497.76|20614.9|20494.9|9
1640542320000|2021-12-26 18:12:00|20614.96|20494.96|20615.9|20495.9|20615.9|20495.9|20614.94|20494.94|9
1640542330000|2021-12-26 18:12:10|20616.06|20496.06|20617.05|20497.05|20617.86|20497.86|20616.06|20496.06|10
1640542340000|2021-12-26 18:12:20|20617.22|20497.22|20619.12|20499.12|20619.21|20499.21|20617.22|20497.22|10
1640542350000|2021-12-26 18:12:30|20618.98|20498.98|20620.75|20500.75|20620.75|20500.75|20618.98|20498.98|10
1640542360000|2021-12-26 18:12:40|20620.77|20500.77|20621|20501|20621|20501|20619.69|20499.69|10
1640542370000|2021-12-26 18:12:50|20621.03|20501.03|20622.24|20502.24|20622.37|20502.37|20621.03|20501.03|10
1640542380000|2021-12-26 18:13:00|20622.37|20502.37|20624.39|20504.39|20624.39|20504.39|20622.37|20502.37|10
1640542390000|2021-12-26 18:13:10|20625.12|20505.12|20631.54|20511.54|20631.54|20511.54|20624.76|20504.76|10
1640542400000|2021-12-26 18:13:20|20632|20512|20636.69|20516.69|20636.69|20516.69|20632|20512|10
1640542410000|2021-12-26 18:13:30|20636.43|20516.43|20634.52|20514.52|20636.43|20516.43|20634.5|20514.5|10
1640542420000|2021-12-26 18:13:40|20634.47|20514.47|20629.31|20509.31|20634.62|20514.62|20629.31|20509.31|10
1640542430000|2021-12-26 18:13:50|20628.65|20508.65|20629.04|20509.04|20629.22|20509.22|20627.45|20507.45|10
1640542440000|2021-12-26 18:14:00|20629.13|20509.13|20630.64|20510.64|20630.84|20510.84|20629.13|20509.13|10
1640542450000|2021-12-26 18:14:10|20630.97|20510.97|20632.22|20512.22|20632.22|20512.22|20630.97|20510.97|9
1640542460000|2021-12-26 18:14:20|20632.35|20512.35|20633.82|20513.82|20633.82|20513.82|20632.35|20512.35|10
1640542470000|2021-12-26 18:14:30|20633.67|20513.67|20631.33|20511.33|20633.69|20513.69|20631.3|20511.3|10
1640542480000|2021-12-26 18:14:40|20631.12|20511.12|20629.12|20509.12|20631.14|20511.14|20629.12|20509.12|10
1640542490000|2021-12-26 18:14:50|20628.8|20508.8|20627.9|20507.9|20628.8|20508.8|20627.39|20507.39|10
1640542500000|2021-12-26 18:15:00|20627.5|20507.5|20627.98|20507.98|20627.98|20507.98|20626.82|20506.82|10
1640542510000|2021-12-26 18:15:10|20627.42|20507.42|20628.25|20508.25|20628.25|20508.25|20627.42|20507.42|10
1640542520000|2021-12-26 18:15:20|20628.82|20508.82|20631.08|20511.08|20631.08|20511.08|20628.82|20508.82|10
1640542530000|2021-12-26 18:15:30|20631.37|20511.37|20631.57|20511.57|20631.57|20511.57|20630.89|20510.89|10
1640542540000|2021-12-26 18:15:40|20631.78|20511.78|20633.04|20513.04|20633.04|20513.04|20631.78|20511.78|9
1640542550000|2021-12-26 18:15:50|20633.38|20513.38|20632.96|20512.96|20633.73|20513.73|20632.96|20512.96|9
1640542560000|2021-12-26 18:16:00|20633.09|20513.09|20632.71|20512.71|20633.09|20513.09|20632.26|20512.26|9
1640542570000|2021-12-26 18:16:10|20633.07|20513.07|20634.29|20514.29|20634.29|20514.29|20633.05|20513.05|8
1640542580000|2021-12-26 18:16:20|20634.33|20514.33|20633.88|20513.88|20634.33|20514.33|20633.82|20513.82|9
1640542590000|2021-12-26 18:16:30|20634.12|20514.12|20632.78|20512.78|20634.12|20514.12|20632.73|20512.73|10
1640542600000|2021-12-26 18:16:40|20632.47|20512.47|20632.79|20512.79|20632.79|20512.79|20631.91|20511.91|10
1640542610000|2021-12-26 18:16:50|20632.46|20512.46|20632.56|20512.56|20632.56|20512.56|20632.21|20512.21|8
1640542620000|2021-12-26 18:17:00|20632.66|20512.66|20632.37|20512.37|20633.44|20513.44|20632.35|20512.35|10
1640542630000|2021-12-26 18:17:10|20632.58|20512.58|20629.96|20509.96|20632.58|20512.58|20629.96|20509.96|10
1640542640000|2021-12-26 18:17:20|20629.91|20509.91|20627.04|20507.04|20629.91|20509.91|20626.98|20506.98|10
1640542650000|2021-12-26 18:17:30|20626.8|20506.8|20625.77|20505.77|20627.12|20507.12|20625.58|20505.58|9
1640542660000|2021-12-26 18:17:40|20625.48|20505.48|20626.82|20506.82|20626.82|20506.82|20624.91|20504.91|10
1640542670000|2021-12-26 18:17:50|20627.42|20507.42|20629.67|20509.67|20629.67|20509.67|20627.42|20507.42|10
1640542680000|2021-12-26 18:18:00|20629.79|20509.79|20630.49|20510.49|20630.49|20510.49|20629.56|20509.56|9
1640542690000|2021-12-26 18:18:10|20630.52|20510.52|20628.28|20508.28|20630.52|20510.52|20628.28|20508.28|10
1640542700000|2021-12-26 18:18:20|20628.04|20508.04|20627.7|20507.7|20628.04|20508.04|20627.7|20507.7|8
1640542710000|2021-12-26 18:18:30|20627.17|20507.17|20627.28|20507.28|20627.54|20507.54|20627.04|20507.04|10
1640542720000|2021-12-26 18:18:40|20626.97|20506.97|20628.75|20508.75|20628.75|20508.75|20626.97|20506.97|10
1640542730000|2021-12-26 18:18:50|20628.44|20508.44|20628.75|20508.75|20628.75|20508.75|20628.34|20508.34|8
1640542740000|2021-12-26 18:19:00|20629.01|20509.01|20631.49|20511.49|20631.49|20511.49|20629.01|20509.01|9
1640542750000|2021-12-26 18:19:10|20631.44|20511.44|20631.79|20511.79|20632.16|20512.16|20630.69|20510.69|10
1640542760000|2021-12-26 18:19:20|20631.67|20511.67|20631.99|20511.99|20632.23|20512.23|20631.54|20511.54|10
1640542770000|2021-12-26 18:19:30|20631.91|20511.91|20631.93|20511.93|20632|20512|20631.51|20511.51|10
1640542780000|2021-12-26 18:19:40|20631.88|20511.88|20630.53|20510.53|20631.88|20511.88|20630.53|20510.53|9
1640542790000|2021-12-26 18:19:50|20630.6|20510.6|20627.7|20507.7|20630.6|20510.6|20627.63|20507.63|9
1640542800000|2021-12-26 18:20:00|20627.22|20507.22|20625.86|20505.86|20627.35|20507.35|20625.75|20505.75|10
1640542810000|2021-12-26 18:20:10|20625.75|20505.75|20628.7|20508.7|20628.7|20508.7|20625.75|20505.75|10
1640542820000|2021-12-26 18:20:20|20629.46|20509.46|20635.6|20515.6|20636.01|20516.01|20629.46|20509.46|10
1640542830000|2021-12-26 18:20:30|20635.49|20515.49|20636.71|20516.71|20636.71|20516.71|20635.49|20515.49|10
1640542840000|2021-12-26 18:20:40|20637.22|20517.22|20642.99|20522.99|20642.99|20522.99|20637.22|20517.22|10
1640542850000|2021-12-26 18:20:50|20642.83|20522.83|20644.61|20524.61|20644.61|20524.61|20642.83|20522.83|10
1640542860000|2021-12-26 18:21:00|20644.34|20524.34|20643.72|20523.72|20644.34|20524.34|20643.32|20523.32|10
1640542870000|2021-12-26 18:21:10|20643.77|20523.77|20647.23|20527.23|20647.23|20527.23|20643.77|20523.77|10
1640542880000|2021-12-26 18:21:20|20647.13|20527.13|20646.12|20526.12|20647.17|20527.17|20644.06|20524.06|10
1640542890000|2021-12-26 18:21:30|20647.25|20527.25|20647.42|20527.42|20647.42|20527.42|20646.19|20526.19|10
1640542900000|2021-12-26 18:21:40|20647.55|20527.55|20646.11|20526.11|20647.91|20527.91|20646.11|20526.11|10
1640542910000|2021-12-26 18:21:50|20647.06|20527.06|20646.51|20526.51|20648.12|20528.12|20646.51|20526.51|10
1640542920000|2021-12-26 18:22:00|20646.29|20526.29|20646.8|20526.8|20646.93|20526.93|20645.34|20525.34|8
1640542930000|2021-12-26 18:22:10|20647.08|20527.08|20647.02|20527.02|20647.44|20527.44|20646.83|20526.83|10
1640542940000|2021-12-26 18:22:20|20647.22|20527.22|20647.63|20527.63|20647.63|20527.63|20647.04|20527.04|8
1640542950000|2021-12-26 18:22:30|20647.65|20527.65|20645.82|20525.82|20647.88|20527.88|20645.58|20525.58|9
1640542960000|2021-12-26 18:22:40|20645.76|20525.76|20643.12|20523.12|20645.76|20525.76|20642.8|20522.8|10
1640542970000|2021-12-26 18:22:50|20642.6|20522.6|20642.18|20522.18|20642.62|20522.62|20641.85|20521.85|10
1640542980000|2021-12-26 18:23:00|20642.65|20522.65|20643.91|20523.91|20643.91|20523.91|20642.65|20522.65|9
1640542990000|2021-12-26 18:23:10|20643.66|20523.66|20644.43|20524.43|20644.51|20524.51|20643.49|20523.49|10
1640543000000|2021-12-26 18:23:20|20644.42|20524.42|20646.74|20526.74|20646.74|20526.74|20644.42|20524.42|10
1640543010000|2021-12-26 18:23:30|20647.47|20527.47|20646.57|20526.57|20647.57|20527.57|20646.55|20526.55|10
1640543020000|2021-12-26 18:23:40|20646.18|20526.18|20648.08|20528.08|20648.18|20528.18|20646.18|20526.18|10
1640543030000|2021-12-26 18:23:50|20648.13|20528.13|20647.81|20527.81|20648.13|20528.13|20647.52|20527.52|10
1640543040000|2021-12-26 18:24:00|20647.87|20527.87|20648.76|20528.76|20648.76|20528.76|20647.69|20527.69|9
1640543050000|2021-12-26 18:24:10|20649.13|20529.13|20653.37|20533.37|20653.37|20533.37|20649.13|20529.13|9
1640543060000|2021-12-26 18:24:20|20653.47|20533.47|20653.27|20533.27|20653.79|20533.79|20653.27|20533.27|9
1640543070000|2021-12-26 18:24:30|20652.48|20532.48|20652.64|20532.64|20652.64|20532.64|20651.85|20531.85|10
1640543080000|2021-12-26 18:24:40|20652.77|20532.77|20650.9|20530.9|20652.77|20532.77|20650.79|20530.79|10
1640543090000|2021-12-26 18:24:50|20651.18|20531.18|20652.07|20532.07|20652.07|20532.07|20650.82|20530.82|10
1640543100000|2021-12-26 18:25:00|20652.38|20532.38|20651.54|20531.54|20652.54|20532.54|20651.49|20531.49|10
1640543110000|2021-12-26 18:25:10|20651.58|20531.58|20650.6|20530.6|20651.6|20531.6|20650.6|20530.6|10
1640543120000|2021-12-26 18:25:20|20651.3|20531.3|20648.75|20528.75|20651.3|20531.3|20648.75|20528.75|10
1640543130000|2021-12-26 18:25:30|20649.54|20529.54|20649.63|20529.63|20649.63|20529.63|20649.17|20529.17|9
1640543140000|2021-12-26 18:25:40|20649.78|20529.78|20649.57|20529.57|20649.82|20529.82|20648.93|20528.93|9
1640543150000|2021-12-26 18:25:50|20649.79|20529.79|20647.7|20527.7|20649.79|20529.79|20647.7|20527.7|6
1640543160000|2021-12-26 18:26:00|20647.88|20527.88|20649.2|20529.2|20649.2|20529.2|20647.88|20527.88|10
1640543170000|2021-12-26 18:26:10|20649.27|20529.27|20648.79|20528.79|20649.27|20529.27|20648.79|20528.79|9
1640543180000|2021-12-26 18:26:20|20648.9|20528.9|20649.62|20529.62|20649.68|20529.68|20648.9|20528.9|10
1640543190000|2021-12-26 18:26:30|20649.85|20529.85|20650.29|20530.29|20650.29|20530.29|20649.85|20529.85|8
1640543200000|2021-12-26 18:26:40|20650.25|20530.25|20649.67|20529.67|20650.25|20530.25|20649.11|20529.11|10
1640543210000|2021-12-26 18:26:50|20649.79|20529.79|20652.67|20532.67|20652.97|20532.97|20649.79|20529.79|10
1640543220000|2021-12-26 18:27:00|20653.1|20533.1|20653.74|20533.74|20653.74|20533.74|20652.5|20532.5|10
1640543230000|2021-12-26 18:27:10|20653.32|20533.32|20654.15|20534.15|20654.24|20534.24|20652.68|20532.68|10
1640543240000|2021-12-26 18:27:20|20654.25|20534.25|20653.69|20533.69|20654.25|20534.25|20653.49|20533.49|10
1640543250000|2021-12-26 18:27:30|20653.47|20533.47|20653.65|20533.65|20654.04|20534.04|20653.47|20533.47|10
1640543260000|2021-12-26 18:27:40|20653.59|20533.59|20653.77|20533.77|20653.77|20533.77|20653.05|20533.05|10
1640543270000|2021-12-26 18:27:50|20653.75|20533.75|20652.63|20532.63|20654.6|20534.6|20652.63|20532.63|10
1640543280000|2021-12-26 18:28:00|20652.12|20532.12|20650.45|20530.45|20652.22|20532.22|20650.06|20530.06|10
1640543290000|2021-12-26 18:28:10|20650.35|20530.35|20650.58|20530.58|20651.09|20531.09|20650.06|20530.06|9
1640543300000|2021-12-26 18:28:20|20650.37|20530.37|20650.69|20530.69|20651.09|20531.09|20650.37|20530.37|8
1640543310000|2021-12-26 18:28:30|20650.86|20530.86|20652.69|20532.69|20652.69|20532.69|20650.49|20530.49|10
1640543320000|2021-12-26 18:28:40|20652.75|20532.75|20653.26|20533.26|20653.39|20533.39|20652.44|20532.44|9
1640543330000|2021-12-26 18:28:50|20653.3|20533.3|20653.54|20533.54|20653.54|20533.54|20653.24|20533.24|8
1640543340000|2021-12-26 18:29:00|20653.77|20533.77|20655.73|20535.73|20655.88|20535.88|20653.77|20533.77|10
1640543350000|2021-12-26 18:29:10|20655.72|20535.72|20653.45|20533.45|20655.76|20535.76|20653.45|20533.45|10
1640543360000|2021-12-26 18:29:20|20653.2|20533.2|20652.52|20532.52|20653.2|20533.2|20652.13|20532.13|10
1640543370000|2021-12-26 18:29:30|20652.68|20532.68|20652.16|20532.16|20653.09|20533.09|20652.16|20532.16|10
1640543380000|2021-12-26 18:29:40|20651.4|20531.4|20651.83|20531.83|20652.31|20532.31|20651.4|20531.4|10
1640543390000|2021-12-26 18:29:50|20651.44|20531.44|20651.63|20531.63|20651.63|20531.63|20650.71|20530.71|9
1640543400000|2021-12-26 18:30:00|20651.44|20531.44|20652.9|20532.9|20652.9|20532.9|20651.44|20531.44|10
1640543410000|2021-12-26 18:30:10|20653.1|20533.1|20654.28|20534.28|20654.28|20534.28|20653.02|20533.02|10
1640543420000|2021-12-26 18:30:20|20654.26|20534.26|20654.9|20534.9|20655.05|20535.05|20654.26|20534.26|9
1640543430000|2021-12-26 18:30:30|20654.95|20534.95|20654.71|20534.71|20654.95|20534.95|20654.52|20534.52|10
1640543440000|2021-12-26 18:30:40|20654.93|20534.93|20655.32|20535.32|20655.32|20535.32|20654.78|20534.78|9
1640543450000|2021-12-26 18:30:50|20656.21|20536.21|20658.68|20538.68|20658.68|20538.68|20656.21|20536.21|10
1640543460000|2021-12-26 18:31:00|20658.74|20538.74|20658.87|20538.87|20658.95|20538.95|20658.45|20538.45|10
1640543470000|2021-12-26 18:31:10|20658.62|20538.62|20658.24|20538.24|20658.62|20538.62|20657.67|20537.67|9
1640543480000|2021-12-26 18:31:20|20658.3|20538.3|20659.04|20539.04|20659.16|20539.16|20658.24|20538.24|9
1640543490000|2021-12-26 18:31:30|20659.18|20539.18|20657.21|20537.21|20659.18|20539.18|20657.21|20537.21|10
1640543500000|2021-12-26 18:31:40|20657.27|20537.27|20656.25|20536.25|20657.27|20537.27|20656.1|20536.1|9
1640543510000|2021-12-26 18:31:50|20656.42|20536.42|20656.06|20536.06|20656.71|20536.71|20656.06|20536.06|9
1640543520000|2021-12-26 18:32:00|20656.38|20536.38|20656.09|20536.09|20656.38|20536.38|20655.6|20535.6|10
1640543530000|2021-12-26 18:32:10|20656.01|20536.01|20655.5|20535.5|20656.57|20536.57|20655.36|20535.36|9
1640543540000|2021-12-26 18:32:20|20655.29|20535.29|20653.95|20533.95|20655.29|20535.29|20653.79|20533.79|10
1640543550000|2021-12-26 18:32:30|20653.91|20533.91|20653.31|20533.31|20653.91|20533.91|20653.31|20533.31|10
1640543560000|2021-12-26 18:32:40|20653.28|20533.28|20654.56|20534.56|20654.56|20534.56|20653.09|20533.09|9
1640543570000|2021-12-26 18:32:50|20655.25|20535.25|20652.83|20532.83|20655.38|20535.38|20652.83|20532.83|9
1640543580000|2021-12-26 18:33:00|20652.53|20532.53|20654.01|20534.01|20654.01|20534.01|20652.21|20532.21|9
1640543590000|2021-12-26 18:33:10|20653.71|20533.71|20654.27|20534.27|20654.9|20534.9|20653.71|20533.71|10
1640543600000|2021-12-26 18:33:20|20654.31|20534.31|20654.05|20534.05|20654.44|20534.44|20653.67|20533.67|10
1640543610000|2021-12-26 18:33:30|20654.04|20534.04|20654.16|20534.16|20654.68|20534.68|20654.04|20534.04|9
1640543620000|2021-12-26 18:33:40|20654.06|20534.06|20653.22|20533.22|20654.06|20534.06|20653.22|20533.22|8
1640543630000|2021-12-26 18:33:50|20653.21|20533.21|20652.78|20532.78|20653.62|20533.62|20652.69|20532.69|9
1640543640000|2021-12-26 18:34:00|20652.51|20532.51|20655.49|20535.49|20655.49|20535.49|20652.51|20532.51|9
1640543650000|2021-12-26 18:34:10|20655.41|20535.41|20655.8|20535.8|20655.8|20535.8|20655.18|20535.18|10
1640543660000|2021-12-26 18:34:20|20656.01|20536.01|20656.72|20536.72|20656.8|20536.8|20655.75|20535.75|9
1640543670000|2021-12-26 18:34:30|20656.26|20536.26|20656.89|20536.89|20657.12|20537.12|20656.01|20536.01|9
1640543680000|2021-12-26 18:34:40|20656.48|20536.48|20655.56|20535.56|20656.48|20536.48|20655.48|20535.48|10
1640543690000|2021-12-26 18:34:50|20655.55|20535.55|20654.21|20534.21|20655.55|20535.55|20654.21|20534.21|7
1640543700000|2021-12-26 18:35:00|20654.33|20534.33|20654.48|20534.48|20654.79|20534.79|20654.02|20534.02|10
1640543710000|2021-12-26 18:35:10|20654.8|20534.8|20649.89|20529.89|20654.93|20534.93|20649.89|20529.89|10
1640543720000|2021-12-26 18:35:20|20649.72|20529.72|20648.1|20528.1|20649.82|20529.82|20647.4|20527.4|10
1640543730000|2021-12-26 18:35:30|20648.52|20528.52|20647.42|20527.42|20649.29|20529.29|20647.37|20527.37|10
1640543740000|2021-12-26 18:35:40|20647.34|20527.34|20645.67|20525.67|20647.34|20527.34|20645.67|20525.67|9
1640543750000|2021-12-26 18:35:50|20645.27|20525.27|20643.96|20523.96|20645.27|20525.27|20643.8|20523.8|10
1640543760000|2021-12-26 18:36:00|20643.91|20523.91|20644.63|20524.63|20644.63|20524.63|20643|20523|10
1640543770000|2021-12-26 18:36:10|20644.71|20524.71|20645.5|20525.5|20645.5|20525.5|20643.78|20523.78|10
1640543780000|2021-12-26 18:36:20|20645.73|20525.73|20647.28|20527.28|20647.93|20527.93|20645.73|20525.73|10
1640543790000|2021-12-26 18:36:30|20647.09|20527.09|20645.89|20525.89|20647.51|20527.51|20645.79|20525.79|10
1640543800000|2021-12-26 18:36:40|20645.61|20525.61|20646.55|20526.55|20646.55|20526.55|20645.61|20525.61|9
1640543810000|2021-12-26 18:36:50|20646.58|20526.58|20645.47|20525.47|20646.58|20526.58|20645.47|20525.47|9
1640543820000|2021-12-26 18:37:00|20645.6|20525.6|20646.78|20526.78|20646.78|20526.78|20645.6|20525.6|10
1640543830000|2021-12-26 18:37:10|20646.9|20526.9|20649.4|20529.4|20649.4|20529.4|20646.88|20526.88|10
1640543840000|2021-12-26 18:37:20|20649.15|20529.15|20648.72|20528.72|20649.43|20529.43|20648.72|20528.72|10
1640543850000|2021-12-26 18:37:30|20648.45|20528.45|20647.59|20527.59|20648.45|20528.45|20647.44|20527.44|10
1640543860000|2021-12-26 18:37:40|20647.63|20527.63|20647.63|20527.63|20647.82|20527.82|20647.37|20527.37|10
1640543870000|2021-12-26 18:37:50|20647.4|20527.4|20647.71|20527.71|20647.71|20527.71|20646.8|20526.8|9
1640543880000|2021-12-26 18:38:00|20647.88|20527.88|20648.56|20528.56|20648.56|20528.56|20647.67|20527.67|9
1640543890000|2021-12-26 18:38:10|20648.11|20528.11|20648.45|20528.45|20648.56|20528.56|20647.32|20527.32|10
1640543900000|2021-12-26 18:38:20|20648.48|20528.48|20647.25|20527.25|20648.64|20528.64|20647.25|20527.25|10
1640543910000|2021-12-26 18:38:30|20647.13|20527.13|20647.65|20527.65|20647.65|20527.65|20647.11|20527.11|10
1640543920000|2021-12-26 18:38:40|20647.51|20527.51|20647.1|20527.1|20647.64|20527.64|20646.55|20526.55|10
1640543930000|2021-12-26 18:38:50|20647.13|20527.13|20647.19|20527.19|20647.33|20527.33|20647.03|20527.03|8
1640543940000|2021-12-26 18:39:00|20646.89|20526.89|20646.59|20526.59|20647.01|20527.01|20645.96|20525.96|9
1640543950000|2021-12-26 18:39:10|20646.52|20526.52|20646.47|20526.47|20646.6|20526.6|20646.24|20526.24|9
1640543960000|2021-12-26 18:39:20|20646.59|20526.59|20647.32|20527.32|20647.32|20527.32|20646.59|20526.59|8
1640543970000|2021-12-26 18:39:30|20647.37|20527.37|20648.41|20528.41|20648.52|20528.52|20647.37|20527.37|10
1640543980000|2021-12-26 18:39:40|20648.59|20528.59|20646.91|20526.91|20648.74|20528.74|20646.91|20526.91|10
1640543990000|2021-12-26 18:39:50|20646.55|20526.55|20649.03|20529.03|20649.03|20529.03|20646.47|20526.47|10
1640544000000|2021-12-26 18:40:00|20649.4|20529.4|20648.79|20528.79|20649.63|20529.63|20648.64|20528.64|9
1640544010000|2021-12-26 18:40:10|20648.97|20528.97|20648.8|20528.8|20649.07|20529.07|20648.32|20528.32|10
1640544020000|2021-12-26 18:40:20|20648.78|20528.78|20648.39|20528.39|20648.85|20528.85|20648.23|20528.23|9
1640544030000|2021-12-26 18:40:30|20648.27|20528.27|20648.08|20528.08|20648.38|20528.38|20647.92|20527.92|10
1640544040000|2021-12-26 18:40:40|20648.03|20528.03|20648.14|20528.14|20648.47|20528.47|20648.03|20528.03|10
1640544050000|2021-12-26 18:40:50|20648.09|20528.09|20650.31|20530.31|20650.69|20530.69|20648.09|20528.09|9
1640544060000|2021-12-26 18:41:00|20650.4|20530.4|20649.2|20529.2|20650.78|20530.78|20649.2|20529.2|10
1640544070000|2021-12-26 18:41:10|20648.05|20528.05|20647.74|20527.74|20648.05|20528.05|20647.4|20527.4|8
1640544080000|2021-12-26 18:41:20|20645.58|20525.58|20645.62|20525.62|20645.72|20525.72|20644.49|20524.49|9
1640544090000|2021-12-26 18:41:30|20645.35|20525.35|20643.65|20523.65|20645.35|20525.35|20643.65|20523.65|9
1640544100000|2021-12-26 18:41:40|20644.15|20524.15|20643.61|20523.61|20644.15|20524.15|20643.61|20523.61|9
1640544110000|2021-12-26 18:41:50|20643.71|20523.71|20641.59|20521.59|20643.71|20523.71|20641.59|20521.59|9
1640544120000|2021-12-26 18:42:00|20641.29|20521.29|20641.71|20521.71|20641.9|20521.9|20641.29|20521.29|9
1640544130000|2021-12-26 18:42:10|20641.58|20521.58|20640.55|20520.55|20641.58|20521.58|20640.55|20520.55|7
1640544140000|2021-12-26 18:42:20|20640.05|20520.05|20640.45|20520.45|20640.55|20520.55|20640.04|20520.04|9
1640544150000|2021-12-26 18:42:30|20640.4|20520.4|20640.35|20520.35|20640.53|20520.53|20640.26|20520.26|9
1640544160000|2021-12-26 18:42:40|20639.98|20519.98|20640.14|20520.14|20640.22|20520.22|20639.7|20519.7|10
1640544170000|2021-12-26 18:42:50|20640.09|20520.09|20639.97|20519.97|20640.09|20520.09|20639.21|20519.21|10
1640544180000|2021-12-26 18:43:00|20639.92|20519.92|20640.77|20520.77|20640.84|20520.84|20639.92|20519.92|9
1640544190000|2021-12-26 18:43:10|20641.02|20521.02|20639.57|20519.57|20641.02|20521.02|20639.33|20519.33|10
1640544200000|2021-12-26 18:43:20|20639.56|20519.56|20642.45|20522.45|20642.45|20522.45|20639.31|20519.31|9
1640544210000|2021-12-26 18:43:30|20642.36|20522.36|20644.13|20524.13|20644.49|20524.49|20642.36|20522.36|10
1640544220000|2021-12-26 18:43:40|20643.89|20523.89|20643.2|20523.2|20644.5|20524.5|20643.2|20523.2|10
1640544230000|2021-12-26 18:43:50|20642.7|20522.7|20640.62|20520.62|20642.7|20522.7|20640.62|20520.62|10
1640544240000|2021-12-26 18:44:00|20640.63|20520.63|20641.59|20521.59|20641.59|20521.59|20640.63|20520.63|9
1640544250000|2021-12-26 18:44:10|20641.42|20521.42|20639.86|20519.86|20641.42|20521.42|20639.86|20519.86|10
1640544260000|2021-12-26 18:44:20|20640.06|20520.06|20642.46|20522.46|20642.52|20522.52|20640.06|20520.06|10
1640544270000|2021-12-26 18:44:30|20643.28|20523.28|20644.82|20524.82|20644.9|20524.9|20643.28|20523.28|10
1640544280000|2021-12-26 18:44:40|20644.96|20524.96|20644.01|20524.01|20645.44|20525.44|20643.71|20523.71|10
1640544290000|2021-12-26 18:44:50|20643.88|20523.88|20644.07|20524.07|20644.25|20524.25|20643.88|20523.88|10
1640544300000|2021-12-26 18:45:00|20643.9|20523.9|20642.28|20522.28|20643.9|20523.9|20642.28|20522.28|9
1640544310000|2021-12-26 18:45:10|20642.65|20522.65|20643.83|20523.83|20643.83|20523.83|20642.65|20522.65|10
1640544320000|2021-12-26 18:45:20|20643.81|20523.81|20643.51|20523.51|20644.21|20524.21|20643.51|20523.51|10
1640544330000|2021-12-26 18:45:30|20643.02|20523.02|20642.99|20522.99|20644.14|20524.14|20642.99|20522.99|10
1640544340000|2021-12-26 18:45:40|20642.92|20522.92|20644.7|20524.7|20644.7|20524.7|20642.67|20522.67|9
1640544350000|2021-12-26 18:45:50|20644.97|20524.97|20646.43|20526.43|20646.43|20526.43|20644.74|20524.74|10
1640544360000|2021-12-26 18:46:00|20646.02|20526.02|20645.99|20525.99|20646.61|20526.61|20645.25|20525.25|10
1640544370000|2021-12-26 18:46:10|20645.42|20525.42|20643.94|20523.94|20645.49|20525.49|20643.58|20523.58|10
1640544380000|2021-12-26 18:46:20|20643.93|20523.93|20645.89|20525.89|20645.89|20525.89|20643.93|20523.93|10
1640544390000|2021-12-26 18:46:30|20645.85|20525.85|20647.49|20527.49|20647.77|20527.77|20645.85|20525.85|10
1640544400000|2021-12-26 18:46:40|20648.26|20528.26|20645.94|20525.94|20648.26|20528.26|20645.94|20525.94|10
1640544410000|2021-12-26 18:46:50|20645.67|20525.67|20644.84|20524.84|20645.67|20525.67|20644.6|20524.6|10
1640544420000|2021-12-26 18:47:00|20644.38|20524.38|20643.83|20523.83|20644.38|20524.38|20643.78|20523.78|10
1640544430000|2021-12-26 18:47:10|20644.1|20524.1|20643.55|20523.55|20644.1|20524.1|20643.55|20523.55|6
1640544440000|2021-12-26 18:47:20|20643.91|20523.91|20642.06|20522.06|20644.28|20524.28|20642.06|20522.06|9
1640544450000|2021-12-26 18:47:30|20641.66|20521.66|20641.12|20521.12|20641.66|20521.66|20640.77|20520.77|9
1640544460000|2021-12-26 18:47:40|20640.98|20520.98|20634.27|20514.27|20640.98|20520.98|20634.24|20514.24|10
1640544470000|2021-12-26 18:47:50|20634.11|20514.11|20634.15|20514.15|20634.2|20514.2|20633.66|20513.66|10
1640544480000|2021-12-26 18:48:00|20633.58|20513.58|20633.35|20513.35|20633.66|20513.66|20633.02|20513.02|10
1640544490000|2021-12-26 18:48:10|20633.27|20513.27|20632.63|20512.63|20633.78|20513.78|20632.63|20512.63|10
1640544500000|2021-12-26 18:48:20|20632.06|20512.06|20631.34|20511.34|20632.06|20512.06|20631.34|20511.34|9
1640544510000|2021-12-26 18:48:30|20631.42|20511.42|20630.74|20510.74|20631.42|20511.42|20630.7|20510.7|8
1640544520000|2021-12-26 18:48:40|20630.69|20510.69|20630.01|20510.01|20630.69|20510.69|20629.84|20509.84|10
1640544530000|2021-12-26 18:48:50|20629.51|20509.51|20627.21|20507.21|20629.51|20509.51|20627.21|20507.21|10
1640544540000|2021-12-26 18:49:00|20627.09|20507.09|20627.14|20507.14|20627.25|20507.25|20626.68|20506.68|10
1640544550000|2021-12-26 18:49:10|20627|20507|20627.19|20507.19|20627.3|20507.3|20626.61|20506.61|8
1640544560000|2021-12-26 18:49:20|20627.06|20507.06|20627.84|20507.84|20627.84|20507.84|20627.06|20507.06|7
1640544570000|2021-12-26 18:49:30|20627.79|20507.79|20627.55|20507.55|20627.79|20507.79|20627.03|20507.03|9
1640544580000|2021-12-26 18:49:40|20627.64|20507.64|20627.84|20507.84|20628.15|20508.15|20627.43|20507.43|9
1640544590000|2021-12-26 18:49:50|20627.82|20507.82|20628.72|20508.72|20628.98|20508.98|20627.67|20507.67|10
1640544600000|2021-12-26 18:50:00|20628.82|20508.82|20629.26|20509.26|20629.26|20509.26|20628.65|20508.65|10
1640544610000|2021-12-26 18:50:10|20629.78|20509.78|20630.62|20510.62|20630.62|20510.62|20629.78|20509.78|9
1640544620000|2021-12-26 18:50:20|20630.51|20510.51|20630.62|20510.62|20630.62|20510.62|20630.12|20510.12|6
1640544630000|2021-12-26 18:50:30|20630.29|20510.29|20630.49|20510.49|20630.71|20510.71|20630.18|20510.18|9
1640544640000|2021-12-26 18:50:40|20630.48|20510.48|20630.74|20510.74|20630.77|20510.77|20629.86|20509.86|7
1640544650000|2021-12-26 18:50:50|20631.04|20511.04|20629.71|20509.71|20631.92|20511.92|20629.71|20509.71|10
1640544660000|2021-12-26 18:51:00|20629.7|20509.7|20628.62|20508.62|20629.7|20509.7|20628.49|20508.49|9
1640544670000|2021-12-26 18:51:10|20628.22|20508.22|20628.45|20508.45|20628.77|20508.77|20628.22|20508.22|9
1640544680000|2021-12-26 18:51:20|20628.44|20508.44|20630.71|20510.71|20630.71|20510.71|20628.44|20508.44|8
1640544690000|2021-12-26 18:51:30|20630.82|20510.82|20630.75|20510.75|20630.82|20510.82|20630.22|20510.22|10
1640544700000|2021-12-26 18:51:40|20630.69|20510.69|20631.23|20511.23|20631.36|20511.36|20630.69|20510.69|9
1640544710000|2021-12-26 18:51:50|20630.95|20510.95|20630.93|20510.93|20630.95|20510.95|20630.83|20510.83|6
1640544720000|2021-12-26 18:52:00|20631.04|20511.04|20631.17|20511.17|20631.34|20511.34|20631.04|20511.04|8
1640544730000|2021-12-26 18:52:10|20631.16|20511.16|20631.02|20511.02|20631.24|20511.24|20630.98|20510.98|9
1640544740000|2021-12-26 18:52:20|20631.13|20511.13|20630.06|20510.06|20631.32|20511.32|20630.06|20510.06|9
1640544750000|2021-12-26 18:52:30|20629.79|20509.79|20628.64|20508.64|20629.79|20509.79|20628.64|20508.64|9
1640544760000|2021-12-26 18:52:40|20628.44|20508.44|20627.54|20507.54|20628.44|20508.44|20627.29|20507.29|7
1640544770000|2021-12-26 18:52:50|20627.3|20507.3|20627.29|20507.29|20627.89|20507.89|20627.28|20507.28|9
1640544780000|2021-12-26 18:53:00|20627.43|20507.43|20628.97|20508.97|20629|20509|20627.17|20507.17|10
1640544790000|2021-12-26 18:53:10|20629.58|20509.58|20631.19|20511.19|20631.19|20511.19|20629.58|20509.58|8
1640544800000|2021-12-26 18:53:20|20631.23|20511.23|20632.29|20512.29|20632.29|20512.29|20631.23|20511.23|10
1640544810000|2021-12-26 18:53:30|20632.28|20512.28|20633.22|20513.22|20633.22|20513.22|20631.75|20511.75|10
1640544820000|2021-12-26 18:53:40|20633.16|20513.16|20633.64|20513.64|20633.64|20513.64|20632.94|20512.94|6
1640544830000|2021-12-26 18:53:50|20634.02|20514.02|20634.04|20514.04|20634.1|20514.1|20633.52|20513.52|10
1640544840000|2021-12-26 18:54:00|20633.23|20513.23|20627.01|20507.01|20633.23|20513.23|20627.01|20507.01|10
1640544850000|2021-12-26 18:54:10|20626.78|20506.78|20624.1|20504.1|20626.87|20506.87|20624.1|20504.1|10
1640544860000|2021-12-26 18:54:20|20623.61|20503.61|20621.81|20501.81|20623.61|20503.61|20621.53|20501.53|10
1640544870000|2021-12-26 18:54:30|20621.23|20501.23|20620.19|20500.19|20621.25|20501.25|20620.07|20500.07|10
1640544880000|2021-12-26 18:54:40|20620.17|20500.17|20620.37|20500.37|20620.37|20500.37|20619.57|20499.57|10
1640544890000|2021-12-26 18:54:50|20620.72|20500.72|20620.36|20500.36|20620.72|20500.72|20620.05|20500.05|10
1640544900000|2021-12-26 18:55:00|20619.96|20499.96|20618.99|20498.99|20620.08|20500.08|20618.89|20498.89|9
1640544910000|2021-12-26 18:55:10|20618.58|20498.58|20617.35|20497.35|20618.74|20498.74|20617.35|20497.35|10
1640544920000|2021-12-26 18:55:20|20617.83|20497.83|20619.43|20499.43|20619.43|20499.43|20617.83|20497.83|10
1640544930000|2021-12-26 18:55:30|20619.47|20499.47|20619.89|20499.89|20619.89|20499.89|20619.29|20499.29|9
1640544940000|2021-12-26 18:55:40|20620.23|20500.23|20620.56|20500.56|20620.89|20500.89|20620.01|20500.01|10
1640544950000|2021-12-26 18:55:50|20620.59|20500.59|20622.06|20502.06|20622.76|20502.76|20620.59|20500.59|10
1640544960000|2021-12-26 18:56:00|20622.15|20502.15|20622.09|20502.09|20622.59|20502.59|20621.8|20501.8|10
1640544970000|2021-12-26 18:56:10|20622.1|20502.1|20622.1|20502.1|20622.78|20502.78|20621.69|20501.69|10
1640544980000|2021-12-26 18:56:20|20621.46|20501.46|20620.05|20500.05|20621.46|20501.46|20619.62|20499.62|10
1640544990000|2021-12-26 18:56:30|20619.4|20499.4|20619.81|20499.81|20619.81|20499.81|20619.34|20499.34|10
1640545000000|2021-12-26 18:56:40|20619.78|20499.78|20619.78|20499.78|20620.07|20500.07|20619.38|20499.38|10
1640545010000|2021-12-26 18:56:50|20620.1|20500.1|20619.93|20499.93|20620.49|20500.49|20619.93|20499.93|10
1640545020000|2021-12-26 18:57:00|20619.83|20499.83|20617.59|20497.59|20619.83|20499.83|20617.59|20497.59|10
1640545030000|2021-12-26 18:57:10|20617.38|20497.38|20618.55|20498.55|20618.55|20498.55|20617.26|20497.26|9
1640545040000|2021-12-26 18:57:20|20618.87|20498.87|20620.3|20500.3|20620.3|20500.3|20618.87|20498.87|10
1640545050000|2021-12-26 18:57:30|20620.78|20500.78|20621.81|20501.81|20621.81|20501.81|20620.78|20500.78|10
1640545060000|2021-12-26 18:57:40|20622.44|20502.44|20617.74|20497.74|20622.44|20502.44|20617.64|20497.64|10
1640545070000|2021-12-26 18:57:50|20617.44|20497.44|20617.66|20497.66|20618.13|20498.13|20617.44|20497.44|10
1640545080000|2021-12-26 18:58:00|20617.69|20497.69|20617.33|20497.33|20617.84|20497.84|20617.33|20497.33|10
1640545090000|2021-12-26 18:58:10|20617.26|20497.26|20647.89|20527.89|20647.89|20527.89|20617.26|20497.26|10
1640545100000|2021-12-26 18:58:20|20655.62|20535.62|20661.2|20541.2|20661.2|20541.2|20655.62|20535.62|10
1640545110000|2021-12-26 18:58:30|20663.26|20543.26|20667.57|20547.57|20667.57|20547.57|20663.12|20543.12|10
1640545120000|2021-12-26 18:58:40|20667.83|20547.83|20671.55|20551.55|20671.55|20551.55|20667.83|20547.83|10
1640545130000|2021-12-26 18:58:50|20671.36|20551.36|20679.29|20559.29|20679.29|20559.29|20671.36|20551.36|10
1640545140000|2021-12-26 18:59:00|20680.88|20560.88|20682.31|20562.31|20683.51|20563.51|20679.76|20559.76|10
1640545150000|2021-12-26 18:59:10|20682.45|20562.45|20680.38|20560.38|20682.55|20562.55|20680.23|20560.23|9
1640545160000|2021-12-26 18:59:20|20679.89|20559.89|20677.97|20557.97|20679.89|20559.89|20677.97|20557.97|10
1640545170000|2021-12-26 18:59:30|20677.22|20557.22|20678.02|20558.02|20678.71|20558.71|20676|20556|10
1640545180000|2021-12-26 18:59:40|20677.42|20557.42|20678.39|20558.39|20678.65|20558.65|20677.42|20557.42|10
1640545190000|2021-12-26 18:59:50|20678.55|20558.55|20672.94|20552.94|20678.55|20558.55|20672.94|20552.94|9
1640545200000|2021-12-26 19:00:00|20672.95|20552.95|20672.88|20552.88|20673.78|20553.78|20672.83|20552.83|10
1640545210000|2021-12-26 19:00:10|20672.87|20552.87|20674.06|20554.06|20674.22|20554.22|20672.42|20552.42|10
1640545220000|2021-12-26 19:00:20|20674.25|20554.25|20677.58|20557.58|20677.58|20557.58|20674.25|20554.25|10
1640545230000|2021-12-26 19:00:30|20677.73|20557.73|20679.48|20559.48|20679.48|20559.48|20677.59|20557.59|10
1640545240000|2021-12-26 19:00:40|20679.64|20559.64|20682.75|20562.75|20682.75|20562.75|20679.44|20559.44|10
1640545250000|2021-12-26 19:00:50|20683.16|20563.16|20684.59|20564.59|20684.59|20564.59|20682.79|20562.79|9
1640545260000|2021-12-26 19:01:00|20684.63|20564.63|20685.32|20565.32|20685.79|20565.79|20684.22|20564.22|10
1640545270000|2021-12-26 19:01:10|20685.16|20565.16|20686.13|20566.13|20686.64|20566.64|20685.07|20565.07|9
1640545280000|2021-12-26 19:01:20|20686.18|20566.18|20686.46|20566.46|20686.92|20566.92|20685.75|20565.75|10
1640545290000|2021-12-26 19:01:30|20686.4|20566.4|20685.45|20565.45|20686.4|20566.4|20685.21|20565.21|10
1640545300000|2021-12-26 19:01:40|20685.57|20565.57|20685.67|20565.67|20686.13|20566.13|20685.55|20565.55|9
1640545310000|2021-12-26 19:01:50|20684.88|20564.88|20690.24|20570.24|20690.96|20570.96|20684.86|20564.86|10
1640545320000|2021-12-26 19:02:00|20689.9|20569.9|20688.51|20568.51|20689.9|20569.9|20688.51|20568.51|10
1640545330000|2021-12-26 19:02:10|20688.65|20568.65|20689.32|20569.32|20689.46|20569.46|20688.65|20568.65|10
1640545340000|2021-12-26 19:02:20|20689.37|20569.37|20688.78|20568.78|20689.37|20569.37|20688.78|20568.78|10
1640545350000|2021-12-26 19:02:30|20688.82|20568.82|20689.33|20569.33|20689.39|20569.39|20688.82|20568.82|10
1640545360000|2021-12-26 19:02:40|20690.33|20570.33|20694.51|20574.51|20694.51|20574.51|20690.33|20570.33|10
1640545370000|2021-12-26 19:02:50|20695.17|20575.17|20698.26|20578.26|20698.26|20578.26|20695.17|20575.17|10
1640545380000|2021-12-26 19:03:00|20698.86|20578.86|20700.46|20580.46|20700.76|20580.76|20698.82|20578.82|10
1640545390000|2021-12-26 19:03:10|20700.8|20580.8|20700.95|20580.95|20700.99|20580.99|20700.64|20580.64|10
1640545400000|2021-12-26 19:03:20|20700.87|20580.87|20704.4|20584.4|20704.4|20584.4|20700.87|20580.87|9
1640545410000|2021-12-26 19:03:30|20704.2|20584.2|20702.22|20582.22|20704.41|20584.41|20702.22|20582.22|10
1640545420000|2021-12-26 19:03:40|20702|20582|20699.02|20579.02|20702|20582|20698.99|20578.99|8
1640545430000|2021-12-26 19:03:50|20698.55|20578.55|20696.38|20576.38|20698.55|20578.55|20696.38|20576.38|10
1640545440000|2021-12-26 19:04:00|20696.48|20576.48|20693.85|20573.85|20696.81|20576.81|20693.67|20573.67|10
1640545450000|2021-12-26 19:04:10|20693.98|20573.98|20691.38|20571.38|20693.98|20573.98|20691.38|20571.38|10
1640545460000|2021-12-26 19:04:20|20691.26|20571.26|20691.54|20571.54|20691.92|20571.92|20690.98|20570.98|9
1640545470000|2021-12-26 19:04:30|20690.76|20570.76|20691.13|20571.13|20691.55|20571.55|20690.49|20570.49|10
1640545480000|2021-12-26 19:04:40|20690.67|20570.67|20688.9|20568.9|20690.67|20570.67|20688.86|20568.86|10
1640545490000|2021-12-26 19:04:50|20688.06|20568.06|20685.14|20565.14|20688.06|20568.06|20684.89|20564.89|10
1640545500000|2021-12-26 19:05:00|20685.13|20565.13|20682.86|20562.86|20685.17|20565.17|20682.79|20562.79|9
1640545510000|2021-12-26 19:05:10|20682.45|20562.45|20682.42|20562.42|20683.03|20563.03|20682.39|20562.39|9
1640545520000|2021-12-26 19:05:20|20682.32|20562.32|20680.87|20560.87|20682.32|20562.32|20680.69|20560.69|10
1640545530000|2021-12-26 19:05:30|20681.18|20561.18|20676.81|20556.81|20681.18|20561.18|20676.81|20556.81|10
1640545540000|2021-12-26 19:05:40|20675.53|20555.53|20672.7|20552.7|20675.73|20555.73|20672.63|20552.63|9
1640545550000|2021-12-26 19:05:50|20672.62|20552.62|20669.57|20549.57|20672.62|20552.62|20669.37|20549.37|10
1640545560000|2021-12-26 19:06:00|20669.12|20549.12|20668.11|20548.11|20669.2|20549.2|20667.52|20547.52|9
1640545570000|2021-12-26 19:06:10|20666.87|20546.87|20668.54|20548.54|20668.54|20548.54|20666.87|20546.87|10
1640545580000|2021-12-26 19:06:20|20668.34|20548.34|20667.5|20547.5|20668.34|20548.34|20667.2|20547.2|10
1640545590000|2021-12-26 19:06:30|20667.91|20547.91|20667.12|20547.12|20667.91|20547.91|20666.85|20546.85|10
1640545600000|2021-12-26 19:06:40|20666.77|20546.77|20664.19|20544.19|20667.57|20547.57|20664.19|20544.19|10
1640545610000|2021-12-26 19:06:50|20664.3|20544.3|20664.5|20544.5|20665.12|20545.12|20664.2|20544.2|9
1640545620000|2021-12-26 19:07:00|20664.4|20544.4|20664.53|20544.53|20664.53|20544.53|20663.78|20543.78|9
1640545630000|2021-12-26 19:07:10|20664.1|20544.1|20663.78|20543.78|20664.1|20544.1|20662.7|20542.7|10
1640545640000|2021-12-26 19:07:20|20663.75|20543.75|20665.53|20545.53|20666.29|20546.29|20663.75|20543.75|9
1640545650000|2021-12-26 19:07:30|20667.8|20547.8|20669.32|20549.32|20670.06|20550.06|20667.47|20547.47|9
1640545660000|2021-12-26 19:07:40|20669.35|20549.35|20672.09|20552.09|20672.09|20552.09|20669.12|20549.12|10
1640545670000|2021-12-26 19:07:50|20672.78|20552.78|20675.14|20555.14|20675.14|20555.14|20672.78|20552.78|10
1640545680000|2021-12-26 19:08:00|20675.52|20555.52|20678.87|20558.87|20678.87|20558.87|20675.52|20555.52|10
1640545690000|2021-12-26 19:08:10|20679.42|20559.42|20683.04|20563.04|20683.04|20563.04|20679.32|20559.32|9
1640545700000|2021-12-26 19:08:20|20683.02|20563.02|20681.98|20561.98|20683.02|20563.02|20681.31|20561.31|10
1640545710000|2021-12-26 19:08:30|20681.78|20561.78|20683.55|20563.55|20683.76|20563.76|20681.78|20561.78|9
1640545720000|2021-12-26 19:08:40|20683.54|20563.54|20681.47|20561.47|20683.54|20563.54|20681.47|20561.47|10
1640545730000|2021-12-26 19:08:50|20681.38|20561.38|20680.88|20560.88|20681.75|20561.75|20680.88|20560.88|10
1640545740000|2021-12-26 19:09:00|20680.25|20560.25|20677.09|20557.09|20680.25|20560.25|20676.69|20556.69|9
1640545750000|2021-12-26 19:09:10|20677.22|20557.22|20679.54|20559.54|20679.54|20559.54|20677.11|20557.11|9
1640545760000|2021-12-26 19:09:20|20679.6|20559.6|20680.71|20560.71|20680.93|20560.93|20679.6|20559.6|9
1640545770000|2021-12-26 19:09:30|20680.44|20560.44|20681.23|20561.23|20681.3|20561.3|20680.43|20560.43|10
1640545780000|2021-12-26 19:09:40|20680.72|20560.72|20677.87|20557.87|20680.72|20560.72|20677.41|20557.41|10
1640545790000|2021-12-26 19:09:50|20677.52|20557.52|20676.88|20556.88|20677.83|20557.83|20676.88|20556.88|9
1640545800000|2021-12-26 19:10:00|20676.94|20556.94|20676.24|20556.24|20676.94|20556.94|20676.24|20556.24|7
1640545810000|2021-12-26 19:10:10|20676.23|20556.23|20677.26|20557.26|20677.26|20557.26|20675.55|20555.55|9
1640545820000|2021-12-26 19:10:20|20678.06|20558.06|20680.11|20560.11|20680.15|20560.15|20678.06|20558.06|9
1640545830000|2021-12-26 19:10:30|20681.06|20561.06|20683.65|20563.65|20683.65|20563.65|20680.97|20560.97|10
1640545840000|2021-12-26 19:10:40|20683.11|20563.11|20683.82|20563.82|20684.02|20564.02|20682.83|20562.83|9
1640545850000|2021-12-26 19:10:50|20683.94|20563.94|20684.29|20564.29|20684.29|20564.29|20683.81|20563.81|7
1640545860000|2021-12-26 19:11:00|20684.15|20564.15|20683.86|20563.86|20684.15|20564.15|20683.45|20563.45|10
1640545870000|2021-12-26 19:11:10|20683.73|20563.73|20684.48|20564.48|20684.48|20564.48|20683.73|20563.73|8
1640545880000|2021-12-26 19:11:20|20684.67|20564.67|20684.85|20564.85|20684.85|20564.85|20684.45|20564.45|7
1640545890000|2021-12-26 19:11:30|20684.5|20564.5|20683.08|20563.08|20684.5|20564.5|20683.08|20563.08|9
1640545900000|2021-12-26 19:11:40|20683.1|20563.1|20682.99|20562.99|20683.62|20563.62|20682.87|20562.87|10
1640545910000|2021-12-26 19:11:50|20683.17|20563.17|20683.53|20563.53|20683.64|20563.64|20683.12|20563.12|10
1640545920000|2021-12-26 19:12:00|20683.24|20563.24|20683.31|20563.31|20683.31|20563.31|20682.96|20562.96|9
1640545930000|2021-12-26 19:12:10|20683.29|20563.29|20682.84|20562.84|20683.9|20563.9|20682.64|20562.64|8
1640545940000|2021-12-26 19:12:20|20682.87|20562.87|20683.68|20563.68|20683.81|20563.81|20682.87|20562.87|10
1640545950000|2021-12-26 19:12:30|20683.53|20563.53|20680.96|20560.96|20684.47|20564.47|20680.96|20560.96|10
1640545960000|2021-12-26 19:12:40|20680.95|20560.95|20680.78|20560.78|20680.95|20560.95|20680.35|20560.35|10
1640545970000|2021-12-26 19:12:50|20681.64|20561.64|20682.15|20562.15|20682.25|20562.25|20681.51|20561.51|10
1640545980000|2021-12-26 19:13:00|20682.34|20562.34|20680.35|20560.35|20682.34|20562.34|20679.43|20559.43|10
1640545990000|2021-12-26 19:13:10|20680.72|20560.72|20680.11|20560.11|20680.72|20560.72|20679.75|20559.75|9
1640546000000|2021-12-26 19:13:20|20679.95|20559.95|20683.28|20563.28|20683.61|20563.61|20679.95|20559.95|10
1640546010000|2021-12-26 19:13:30|20683.33|20563.33|20683.17|20563.17|20683.33|20563.33|20682.96|20562.96|9
1640546020000|2021-12-26 19:13:40|20683.6|20563.6|20681.31|20561.31|20683.6|20563.6|20681.31|20561.31|10
1640546030000|2021-12-26 19:13:50|20681.22|20561.22|20680.87|20560.87|20681.22|20561.22|20680.73|20560.73|10
1640546040000|2021-12-26 19:14:00|20680.12|20560.12|20681.15|20561.15|20681.35|20561.35|20680.12|20560.12|9
1640546050000|2021-12-26 19:14:10|20680.62|20560.62|20680.64|20560.64|20680.73|20560.73|20679.96|20559.96|10
1640546060000|2021-12-26 19:14:20|20680.97|20560.97|20680.67|20560.67|20680.97|20560.97|20680.52|20560.52|8
1640546070000|2021-12-26 19:14:30|20681.16|20561.16|20681.3|20561.3|20682.09|20562.09|20681.11|20561.11|8
1640546080000|2021-12-26 19:14:40|20681.13|20561.13|20679.1|20559.1|20681.13|20561.13|20679.1|20559.1|10
1640546090000|2021-12-26 19:14:50|20679.05|20559.05|20678.06|20558.06|20679.05|20559.05|20678.06|20558.06|8
1640546100000|2021-12-26 19:15:00|20677.57|20557.57|20676.14|20556.14|20677.57|20557.57|20676.14|20556.14|10
1640546110000|2021-12-26 19:15:10|20675.82|20555.82|20674.54|20554.54|20675.82|20555.82|20674.05|20554.05|10
1640546120000|2021-12-26 19:15:20|20674.6|20554.6|20672.44|20552.44|20674.6|20554.6|20672.44|20552.44|10
1640546130000|2021-12-26 19:15:30|20671.2|20551.2|20669.65|20549.65|20671.2|20551.2|20669.65|20549.65|9
1640546140000|2021-12-26 19:15:40|20669.52|20549.52|20666.06|20546.06|20669.52|20549.52|20666.06|20546.06|10
1640546150000|2021-12-26 19:15:50|20665.87|20545.87|20664.17|20544.17|20665.96|20545.96|20664.17|20544.17|10
1640546160000|2021-12-26 19:16:00|20664.21|20544.21|20665.34|20545.34|20665.45|20545.45|20664.18|20544.18|9
1640546170000|2021-12-26 19:16:10|20665.01|20545.01|20664.78|20544.78|20665.48|20545.48|20664.78|20544.78|9
1640546180000|2021-12-26 19:16:20|20664.4|20544.4|20663.14|20543.14|20664.4|20544.4|20662.88|20542.88|9
1640546190000|2021-12-26 19:16:30|20664.35|20544.35|20660.59|20540.59|20664.35|20544.35|20660.59|20540.59|10
1640546200000|2021-12-26 19:16:40|20660.78|20540.78|20657.77|20537.77|20661.25|20541.25|20657.77|20537.77|10
1640546210000|2021-12-26 19:16:50|20658.52|20538.52|20657.24|20537.24|20658.52|20538.52|20656.32|20536.32|10
1640546220000|2021-12-26 19:17:00|20657.71|20537.71|20657.1|20537.1|20657.71|20537.71|20656.66|20536.66|9
1640546230000|2021-12-26 19:17:10|20655.61|20535.61|20653.77|20533.77|20655.61|20535.61|20653.77|20533.77|10
1640546240000|2021-12-26 19:17:20|20653.69|20533.69|20655.44|20535.44|20655.44|20535.44|20653.61|20533.61|10
1640546250000|2021-12-26 19:17:30|20655.38|20535.38|20653.23|20533.23|20655.69|20535.69|20653.23|20533.23|10
1640546260000|2021-12-26 19:17:40|20652.55|20532.55|20651.84|20531.84|20652.79|20532.79|20651.84|20531.84|9
1640546270000|2021-12-26 19:17:50|20651.82|20531.82|20652.01|20532.01|20652.01|20532.01|20651.28|20531.28|9
1640546280000|2021-12-26 19:18:00|20652|20532|20651.57|20531.57|20652|20532|20651.39|20531.39|10
1640546290000|2021-12-26 19:18:10|20651.43|20531.43|20651.9|20531.9|20651.94|20531.94|20651.23|20531.23|10
1640546300000|2021-12-26 19:18:20|20652.25|20532.25|20652.99|20532.99|20653.47|20533.47|20652.09|20532.09|9
1640546310000|2021-12-26 19:18:30|20653.2|20533.2|20653.23|20533.23|20653.97|20533.97|20653.12|20533.12|10
1640546320000|2021-12-26 19:18:40|20652.92|20532.92|20651.64|20531.64|20653.01|20533.01|20651.56|20531.56|10
1640546330000|2021-12-26 19:18:50|20651.53|20531.53|20650.15|20530.15|20651.53|20531.53|20650.15|20530.15|9
1640546340000|2021-12-26 19:19:00|20649.24|20529.24|20647.47|20527.47|20649.35|20529.35|20647.47|20527.47|10
1640546350000|2021-12-26 19:19:10|20647.02|20527.02|20648.9|20528.9|20648.9|20528.9|20647.02|20527.02|9
1640546360000|2021-12-26 19:19:20|20649.12|20529.12|20649.42|20529.42|20649.55|20529.55|20648.57|20528.57|9
1640546370000|2021-12-26 19:19:30|20649.06|20529.06|20651.66|20531.66|20651.66|20531.66|20649.06|20529.06|10
1640546380000|2021-12-26 19:19:40|20651.61|20531.61|20653.46|20533.46|20653.62|20533.62|20651.61|20531.61|10
1640546390000|2021-12-26 19:19:50|20653.74|20533.74|20654.13|20534.13|20654.84|20534.84|20653.74|20533.74|6
1640546400000|2021-12-26 19:20:00|20653.7|20533.7|20652.93|20532.93|20653.94|20533.94|20652.93|20532.93|8
1640546410000|2021-12-26 19:20:10|20652.47|20532.47|20653.22|20533.22|20653.22|20533.22|20652.46|20532.46|9
1640546420000|2021-12-26 19:20:20|20653.95|20533.95|20654.52|20534.52|20654.54|20534.54|20653.61|20533.61|10
1640546430000|2021-12-26 19:20:30|20654.86|20534.86|20651.1|20531.1|20654.94|20534.94|20651.1|20531.1|9
1640546440000|2021-12-26 19:20:40|20650.42|20530.42|20649.14|20529.14|20650.42|20530.42|20648.15|20528.15|10
1640546450000|2021-12-26 19:20:50|20649.25|20529.25|20650.55|20530.55|20650.67|20530.67|20648.92|20528.92|9
1640546460000|2021-12-26 19:21:00|20651.47|20531.47|20653.86|20533.86|20653.96|20533.96|20651.47|20531.47|10
1640546470000|2021-12-26 19:21:10|20653.87|20533.87|20655.49|20535.49|20655.5|20535.5|20653.79|20533.79|10
1640546480000|2021-12-26 19:21:20|20654.83|20534.83|20657.16|20537.16|20657.16|20537.16|20654.63|20534.63|10
1640546490000|2021-12-26 19:21:30|20657.42|20537.42|20661.82|20541.82|20661.82|20541.82|20657.42|20537.42|10
1640546500000|2021-12-26 19:21:40|20661.8|20541.8|20662.87|20542.87|20662.88|20542.88|20661.61|20541.61|10
1640546510000|2021-12-26 19:21:50|20663.11|20543.11|20663.93|20543.93|20664.02|20544.02|20663.11|20543.11|10
1640546520000|2021-12-26 19:22:00|20664.49|20544.49|20665.95|20545.95|20666.51|20546.51|20663.97|20543.97|10
1640546530000|2021-12-26 19:22:10|20666.07|20546.07|20664.77|20544.77|20666.07|20546.07|20664.33|20544.33|10
1640546540000|2021-12-26 19:22:20|20664.55|20544.55|20663.43|20543.43|20665.07|20545.07|20663.43|20543.43|10
1640546550000|2021-12-26 19:22:30|20663.51|20543.51|20664.29|20544.29|20665.03|20545.03|20663.34|20543.34|10
1640546560000|2021-12-26 19:22:40|20664.32|20544.32|20664.79|20544.79|20665.45|20545.45|20664.32|20544.32|9
1640546570000|2021-12-26 19:22:50|20664.17|20544.17|20664.08|20544.08|20664.36|20544.36|20663.89|20543.89|10
1640546580000|2021-12-26 19:23:00|20663.83|20543.83|20663.42|20543.42|20663.83|20543.83|20662.96|20542.96|8
1640546590000|2021-12-26 19:23:10|20663.44|20543.44|20664.2|20544.2|20664.2|20544.2|20663.44|20543.44|7
1640546600000|2021-12-26 19:23:20|20664.37|20544.37|20665.05|20545.05|20665.4|20545.4|20664.37|20544.37|8
1640546610000|2021-12-26 19:23:30|20664.94|20544.94|20664.19|20544.19|20665.16|20545.16|20664.19|20544.19|10
1640546620000|2021-12-26 19:23:40|20663.92|20543.92|20663.71|20543.71|20664.1|20544.1|20663.6|20543.6|10
1640546630000|2021-12-26 19:23:50|20663.62|20543.62|20664.61|20544.61|20664.61|20544.61|20663.34|20543.34|9
1640546640000|2021-12-26 19:24:00|20664.82|20544.82|20664.97|20544.97|20664.98|20544.98|20664.54|20544.54|9
1640546650000|2021-12-26 19:24:10|20664.56|20544.56|20663.19|20543.19|20664.56|20544.56|20663.19|20543.19|9
1640546660000|2021-12-26 19:24:20|20663.46|20543.46|20662.99|20542.99|20663.6|20543.6|20662.99|20542.99|10
1640546670000|2021-12-26 19:24:30|20663.19|20543.19|20663.42|20543.42|20664.04|20544.04|20663.19|20543.19|9
1640546680000|2021-12-26 19:24:40|20663.04|20543.04|20662.83|20542.83|20663.04|20543.04|20662.35|20542.35|9
1640546690000|2021-12-26 19:24:50|20663.07|20543.07|20664.36|20544.36|20664.36|20544.36|20663.07|20543.07|10
1640546700000|2021-12-26 19:25:00|20664.27|20544.27|20665.12|20545.12|20665.12|20545.12|20664.27|20544.27|8
1640546710000|2021-12-26 19:25:10|20664.84|20544.84|20664.04|20544.04|20664.86|20544.86|20664.04|20544.04|8
1640546720000|2021-12-26 19:25:20|20664.18|20544.18|20664.83|20544.83|20665.64|20545.64|20664.18|20544.18|9
1640546730000|2021-12-26 19:25:30|20664.67|20544.67|20663.14|20543.14|20664.67|20544.67|20662.82|20542.82|10
1640546740000|2021-12-26 19:25:40|20662.82|20542.82|20661.24|20541.24|20662.82|20542.82|20661.03|20541.03|10
1640546750000|2021-12-26 19:25:50|20661.31|20541.31|20660.68|20540.68|20661.31|20541.31|20660.36|20540.36|9
1640546760000|2021-12-26 19:26:00|20660.51|20540.51|20659.42|20539.42|20660.51|20540.51|20657.78|20537.78|10
1640546770000|2021-12-26 19:26:10|20660.72|20540.72|20661.15|20541.15|20661.45|20541.45|20660.72|20540.72|10
1640546780000|2021-12-26 19:26:20|20661|20541|20660.43|20540.43|20661.53|20541.53|20660.43|20540.43|9
1640546790000|2021-12-26 19:26:30|20660.16|20540.16|20659.77|20539.77|20660.27|20540.27|20659.58|20539.58|10
1640546800000|2021-12-26 19:26:40|20659.62|20539.62|20660.28|20540.28|20660.28|20540.28|20659.26|20539.26|9
1640546810000|2021-12-26 19:26:50|20660|20540|20659.66|20539.66|20660.29|20540.29|20659.45|20539.45|10
1640546820000|2021-12-26 19:27:00|20659.46|20539.46|20659.98|20539.98|20659.98|20539.98|20659.41|20539.41|10
1640546830000|2021-12-26 19:27:10|20660.4|20540.4|20661.89|20541.89|20661.89|20541.89|20660.4|20540.4|10
1640546840000|2021-12-26 19:27:20|20662|20542|20665.46|20545.46|20665.46|20545.46|20662|20542|9
1640546850000|2021-12-26 19:27:30|20664.99|20544.99|20663.8|20543.8|20664.99|20544.99|20663.8|20543.8|10
1640546860000|2021-12-26 19:27:40|20663.7|20543.7|20661.78|20541.78|20663.81|20543.81|20661.77|20541.77|9
1640546870000|2021-12-26 19:27:50|20662.15|20542.15|20661.41|20541.41|20662.15|20542.15|20660.94|20540.94|10
1640546880000|2021-12-26 19:28:00|20661.18|20541.18|20662.31|20542.31|20662.44|20542.44|20661.18|20541.18|10
1640546890000|2021-12-26 19:28:10|20663.06|20543.06|20665.24|20545.24|20665.24|20545.24|20663.06|20543.06|9
1640546900000|2021-12-26 19:28:20|20665.88|20545.88|20667.37|20547.37|20667.44|20547.44|20665.88|20545.88|10
1640546910000|2021-12-26 19:28:30|20667.27|20547.27|20667.66|20547.66|20667.78|20547.78|20667.13|20547.13|9
1640546920000|2021-12-26 19:28:40|20667.82|20547.82|20661.06|20541.06|20667.85|20547.85|20661.06|20541.06|10
1640546930000|2021-12-26 19:28:50|20660.65|20540.65|20658.29|20538.29|20660.65|20540.65|20658.18|20538.18|10
1640546940000|2021-12-26 19:29:00|20658.39|20538.39|20657.49|20537.49|20658.7|20538.7|20657.49|20537.49|10
1640546950000|2021-12-26 19:29:10|20657.79|20537.79|20656.98|20536.98|20657.96|20537.96|20656.98|20536.98|9
1640546960000|2021-12-26 19:29:20|20656.99|20536.99|20655.9|20535.9|20656.99|20536.99|20655.68|20535.68|7
1640546970000|2021-12-26 19:29:30|20655.91|20535.91|20655.1|20535.1|20655.91|20535.91|20654.72|20534.72|10
1640546980000|2021-12-26 19:29:40|20655.15|20535.15|20655.42|20535.42|20655.42|20535.42|20654.84|20534.84|10
1640546990000|2021-12-26 19:29:50|20655.86|20535.86|20654.12|20534.12|20655.86|20535.86|20654.12|20534.12|10
1640547000000|2021-12-26 19:30:00|20653.93|20533.93|20652.03|20532.03|20653.93|20533.93|20652.03|20532.03|10
1640547010000|2021-12-26 19:30:10|20650.94|20530.94|20651.69|20531.69|20651.69|20531.69|20650.42|20530.42|10
1640547020000|2021-12-26 19:30:20|20651.81|20531.81|20651.89|20531.89|20652.44|20532.44|20651.81|20531.81|10
1640547030000|2021-12-26 19:30:30|20652.48|20532.48|20656.28|20536.28|20656.28|20536.28|20652.48|20532.48|10
1640547040000|2021-12-26 19:30:40|20656.82|20536.82|20659.08|20539.08|20659.09|20539.09|20656.82|20536.82|10
1640547050000|2021-12-26 19:30:50|20658.95|20538.95|20664.75|20544.75|20664.75|20544.75|20658.81|20538.81|10
1640547060000|2021-12-26 19:31:00|20665.59|20545.59|20668.62|20548.62|20668.91|20548.91|20665.59|20545.59|10
1640547070000|2021-12-26 19:31:10|20668.58|20548.58|20669.2|20549.2|20669.46|20549.46|20668.55|20548.55|10
1640547080000|2021-12-26 19:31:20|20670.31|20550.31|20670.69|20550.69|20670.91|20550.91|20670.23|20550.23|8
1640547090000|2021-12-26 19:31:30|20670.34|20550.34|20670.45|20550.45|20670.67|20550.67|20670.2|20550.2|10
1640547100000|2021-12-26 19:31:40|20670.26|20550.26|20668.16|20548.16|20670.28|20550.28|20668.16|20548.16|10
1640547110000|2021-12-26 19:31:50|20668.27|20548.27|20670.09|20550.09|20671.01|20551.01|20668.27|20548.27|9
1640547120000|2021-12-26 19:32:00|20669.62|20549.62|20671.72|20551.72|20671.72|20551.72|20669.62|20549.62|10
1640547130000|2021-12-26 19:32:10|20671.68|20551.68|20671.74|20551.74|20672.47|20552.47|20671.58|20551.58|10
1640547140000|2021-12-26 19:32:20|20670.84|20550.84|20672.08|20552.08|20672.08|20552.08|20670.84|20550.84|9
1640547150000|2021-12-26 19:32:30|20671.7|20551.7|20671.81|20551.81|20671.81|20551.81|20671.42|20551.42|10
1640547160000|2021-12-26 19:32:40|20671.63|20551.63|20670.24|20550.24|20671.89|20551.89|20670.21|20550.21|10
1640547170000|2021-12-26 19:32:50|20669.73|20549.73|20670.48|20550.48|20670.48|20550.48|20669.38|20549.38|10
1640547180000|2021-12-26 19:33:00|20670.2|20550.2|20672.02|20552.02|20672.57|20552.57|20670.2|20550.2|10
1640547190000|2021-12-26 19:33:10|20672.77|20552.77|20674.05|20554.05|20674.31|20554.31|20672.77|20552.77|10
1640547200000|2021-12-26 19:33:20|20674.77|20554.77|20676.94|20556.94|20677.17|20557.17|20674.77|20554.77|10
1640547210000|2021-12-26 19:33:30|20677.1|20557.1|20675.17|20555.17|20677.1|20557.1|20674.67|20554.67|10
1640547220000|2021-12-26 19:33:40|20675.26|20555.26|20675.88|20555.88|20675.88|20555.88|20675.22|20555.22|10
1640547230000|2021-12-26 19:33:50|20675.9|20555.9|20676.4|20556.4|20676.82|20556.82|20675.9|20555.9|10
1640547240000|2021-12-26 19:34:00|20676.96|20556.96|20676.9|20556.9|20677.22|20557.22|20676.61|20556.61|10
1640547250000|2021-12-26 19:34:10|20677.04|20557.04|20677.25|20557.25|20677.27|20557.27|20676.63|20556.63|10
1640547260000|2021-12-26 19:34:20|20677.12|20557.12|20676.94|20556.94|20677.47|20557.47|20676.94|20556.94|9
1640547270000|2021-12-26 19:34:30|20676.88|20556.88|20677.86|20557.86|20678.02|20558.02|20676.88|20556.88|9
1640547280000|2021-12-26 19:34:40|20678.04|20558.04|20677.4|20557.4|20678.42|20558.42|20677.35|20557.35|10
1640547290000|2021-12-26 19:34:50|20677.41|20557.41|20678.95|20558.95|20678.95|20558.95|20677.1|20557.1|10
1640547300000|2021-12-26 19:35:00|20679.94|20559.94|20679.65|20559.65|20680.38|20560.38|20679.65|20559.65|10
1640547310000|2021-12-26 19:35:10|20680.99|20560.99|20682.45|20562.45|20682.45|20562.45|20680.99|20560.99|10
1640547320000|2021-12-26 19:35:20|20682.62|20562.62|20682.55|20562.55|20683.01|20563.01|20682.55|20562.55|10
1640547330000|2021-12-26 19:35:30|20682.56|20562.56|20682.43|20562.43|20683.29|20563.29|20682.33|20562.33|10
1640547340000|2021-12-26 19:35:40|20681.98|20561.98|20682.25|20562.25|20682.67|20562.67|20681.97|20561.97|9
1640547350000|2021-12-26 19:35:50|20682.27|20562.27|20682.11|20562.11|20682.44|20562.44|20682.03|20562.03|9
1640547360000|2021-12-26 19:36:00|20682.1|20562.1|20680.65|20560.65|20682.1|20562.1|20680.65|20560.65|10
1640547370000|2021-12-26 19:36:10|20680.59|20560.59|20680.58|20560.58|20680.84|20560.84|20680.2|20560.2|10
1640547380000|2021-12-26 19:36:20|20680.98|20560.98|20682.65|20562.65|20683.16|20563.16|20680.98|20560.98|10
1640547390000|2021-12-26 19:36:30|20682.67|20562.67|20682.65|20562.65|20682.91|20562.91|20682.41|20562.41|9
1640547400000|2021-12-26 19:36:40|20682.63|20562.63|20682.78|20562.78|20682.87|20562.87|20682.2|20562.2|10
1640547410000|2021-12-26 19:36:50|20682.8|20562.8|20683.11|20563.11|20683.13|20563.13|20682.79|20562.79|9
1640547420000|2021-12-26 19:37:00|20682.76|20562.76|20682.99|20562.99|20683.74|20563.74|20682.76|20562.76|10
1640547430000|2021-12-26 19:37:10|20682.89|20562.89|20683.29|20563.29|20683.75|20563.75|20682.89|20562.89|9
1640547440000|2021-12-26 19:37:20|20683.7|20563.7|20683.09|20563.09|20683.7|20563.7|20683.09|20563.09|9
1640547450000|2021-12-26 19:37:30|20682.64|20562.64|20681.88|20561.88|20682.64|20562.64|20681.88|20561.88|9
1640547460000|2021-12-26 19:37:40|20681.83|20561.83|20680.85|20560.85|20681.84|20561.84|20680.11|20560.11|10
1640547470000|2021-12-26 19:37:50|20680.88|20560.88|20682.06|20562.06|20682.99|20562.99|20680.88|20560.88|10
1640547480000|2021-12-26 19:38:00|20681.98|20561.98|20684.37|20564.37|20684.37|20564.37|20681.94|20561.94|10
1640547490000|2021-12-26 19:38:10|20684.32|20564.32|20687.67|20567.67|20687.67|20567.67|20684.32|20564.32|10
1640547500000|2021-12-26 19:38:20|20687.51|20567.51|20691.05|20571.05|20691.05|20571.05|20687.42|20567.42|10
1640547510000|2021-12-26 19:38:30|20690.84|20570.84|20691.85|20571.85|20691.85|20571.85|20689.78|20569.78|10
1640547520000|2021-12-26 19:38:40|20691.71|20571.71|20690.14|20570.14|20691.77|20571.77|20689.42|20569.42|10
1640547530000|2021-12-26 19:38:50|20690.59|20570.59|20691.8|20571.8|20692.15|20572.15|20690.44|20570.44|10
1640547540000|2021-12-26 19:39:00|20691.83|20571.83|20691.24|20571.24|20692.19|20572.19|20691.2|20571.2|10
1640547550000|2021-12-26 19:39:10|20691.63|20571.63|20692.93|20572.93|20693.21|20573.21|20691.57|20571.57|9
1640547560000|2021-12-26 19:39:20|20693.05|20573.05|20693.95|20573.95|20694.14|20574.14|20693.05|20573.05|9
1640547570000|2021-12-26 19:39:30|20693.83|20573.83|20693.79|20573.79|20694.23|20574.23|20693.3|20573.3|9
1640547580000|2021-12-26 19:39:40|20693.04|20573.04|20690.02|20570.02|20693.47|20573.47|20690.02|20570.02|10
1640547590000|2021-12-26 19:39:50|20689.21|20569.21|20688.82|20568.82|20689.74|20569.74|20688.66|20568.66|10
1640547600000|2021-12-26 19:40:00|20688.09|20568.09|20684.82|20564.82|20688.7|20568.7|20684.27|20564.27|10
1640547610000|2021-12-26 19:40:10|20684.7|20564.7|20686.1|20566.1|20686.44|20566.44|20684.7|20564.7|10
1640547620000|2021-12-26 19:40:20|20686.29|20566.29|20681.67|20561.67|20686.29|20566.29|20681.59|20561.59|10
1640547630000|2021-12-26 19:40:30|20681.38|20561.38|20681.2|20561.2|20682.44|20562.44|20681.18|20561.18|10
1640547640000|2021-12-26 19:40:40|20682.56|20562.56|20677.79|20557.79|20682.56|20562.56|20677.79|20557.79|10
1640547650000|2021-12-26 19:40:50|20677.29|20557.29|20678.27|20558.27|20678.27|20558.27|20677.29|20557.29|10
1640547660000|2021-12-26 19:41:00|20678.17|20558.17|20678.89|20558.89|20678.89|20558.89|20677.42|20557.42|10
1640547670000|2021-12-26 19:41:10|20679.18|20559.18|20681.27|20561.27|20681.27|20561.27|20679.13|20559.13|10
1640547680000|2021-12-26 19:41:20|20681.19|20561.19|20680.63|20560.63|20681.19|20561.19|20679.74|20559.74|10
1640547690000|2021-12-26 19:41:30|20680.83|20560.83|20680.8|20560.8|20681.21|20561.21|20680.14|20560.14|10
1640547700000|2021-12-26 19:41:40|20680.62|20560.62|20680.34|20560.34|20681.3|20561.3|20680.34|20560.34|9
1640547710000|2021-12-26 19:41:50|20679.88|20559.88|20679.42|20559.42|20680.45|20560.45|20679.42|20559.42|9
1640547720000|2021-12-26 19:42:00|20679.07|20559.07|20679.27|20559.27|20679.27|20559.27|20678.69|20558.69|10
1640547730000|2021-12-26 19:42:10|20679.32|20559.32|20679.18|20559.18|20679.46|20559.46|20679.08|20559.08|9
1640547740000|2021-12-26 19:42:20|20679.05|20559.05|20676.96|20556.96|20679.21|20559.21|20676.96|20556.96|9
1640547750000|2021-12-26 19:42:30|20676.95|20556.95|20676.12|20556.12|20676.95|20556.95|20675.83|20555.83|10
1640547760000|2021-12-26 19:42:40|20675.82|20555.82|20676.3|20556.3|20676.3|20556.3|20675.27|20555.27|10
1640547770000|2021-12-26 19:42:50|20676.52|20556.52|20677.58|20557.58|20677.58|20557.58|20676.52|20556.52|10
1640547780000|2021-12-26 19:43:00|20677.66|20557.66|20678.43|20558.43|20678.43|20558.43|20677.21|20557.21|8
1640547790000|2021-12-26 19:43:10|20678.58|20558.58|20681.36|20561.36|20681.36|20561.36|20678.58|20558.58|9
1640547800000|2021-12-26 19:43:20|20681.49|20561.49|20682.04|20562.04|20682.04|20562.04|20681.19|20561.19|9
1640547810000|2021-12-26 19:43:30|20682.08|20562.08|20680.15|20560.15|20682.16|20562.16|20680.15|20560.15|10
1640547820000|2021-12-26 19:43:40|20680.06|20560.06|20679.59|20559.59|20680.06|20560.06|20679.46|20559.46|9
1640547830000|2021-12-26 19:43:50|20679.29|20559.29|20680.13|20560.13|20680.13|20560.13|20679.2|20559.2|9
1640547840000|2021-12-26 19:44:00|20680.11|20560.11|20679.47|20559.47|20680.11|20560.11|20679.47|20559.47|10
1640547850000|2021-12-26 19:44:10|20679.39|20559.39|20679.05|20559.05|20679.47|20559.47|20678.77|20558.77|9
1640547860000|2021-12-26 19:44:20|20679.38|20559.38|20679.75|20559.75|20679.96|20559.96|20678.85|20558.85|8
1640547870000|2021-12-26 19:44:30|20679.72|20559.72|20679.64|20559.64|20679.73|20559.73|20679.09|20559.09|10
1640547880000|2021-12-26 19:44:40|20679.15|20559.15|20678.89|20558.89|20680.12|20560.12|20678.89|20558.89|10
1640547890000|2021-12-26 19:44:50|20676.9|20556.9|20668.7|20548.7|20676.9|20556.9|20668.7|20548.7|10
1640547900000|2021-12-26 19:45:00|20668.8|20548.8|20666.03|20546.03|20668.99|20548.99|20665.95|20545.95|10
1640547910000|2021-12-26 19:45:10|20665.94|20545.94|20667.87|20547.87|20667.87|20547.87|20665.94|20545.94|10
1640547920000|2021-12-26 19:45:20|20667.66|20547.66|20668.71|20548.71|20668.73|20548.73|20667.66|20547.66|10
1640547930000|2021-12-26 19:45:30|20667.97|20547.97|20665.42|20545.42|20667.97|20547.97|20665.42|20545.42|8
1640547940000|2021-12-26 19:45:40|20665.45|20545.45|20666.53|20546.53|20666.69|20546.69|20665.45|20545.45|10
1640547950000|2021-12-26 19:45:50|20665.92|20545.92|20665.84|20545.84|20666.07|20546.07|20665.67|20545.67|9
1640547960000|2021-12-26 19:46:00|20665.39|20545.39|20666.46|20546.46|20667.06|20547.06|20665.13|20545.13|10
1640547970000|2021-12-26 19:46:10|20666.14|20546.14|20665.36|20545.36|20666.14|20546.14|20664.57|20544.57|10
1640547980000|2021-12-26 19:46:20|20665.27|20545.27|20665.41|20545.41|20666.21|20546.21|20664.99|20544.99|9
1640547990000|2021-12-26 19:46:30|20665.76|20545.76|20665.73|20545.73|20666.15|20546.15|20665.73|20545.73|10
1640548000000|2021-12-26 19:46:40|20665.97|20545.97|20665.68|20545.68|20665.97|20545.97|20665.49|20545.49|7
1640548010000|2021-12-26 19:46:50|20665.66|20545.66|20665.25|20545.25|20665.74|20545.74|20665.25|20545.25|9
1640548020000|2021-12-26 19:47:00|20664.98|20544.98|20663.09|20543.09|20664.98|20544.98|20663.09|20543.09|9
1640548030000|2021-12-26 19:47:10|20662.91|20542.91|20661.81|20541.81|20663.18|20543.18|20661.81|20541.81|10
1640548040000|2021-12-26 19:47:20|20661.94|20541.94|20662.72|20542.72|20662.72|20542.72|20661.09|20541.09|8
1640548050000|2021-12-26 19:47:30|20662.77|20542.77|20662.13|20542.13|20663.62|20543.62|20662.11|20542.11|9
1640548060000|2021-12-26 19:47:40|20661.48|20541.48|20659.48|20539.48|20661.48|20541.48|20659.48|20539.48|9
1640548070000|2021-12-26 19:47:50|20659.1|20539.1|20657.55|20537.55|20659.1|20539.1|20657.35|20537.35|10
1640548080000|2021-12-26 19:48:00|20657.57|20537.57|20652.71|20532.71|20657.57|20537.57|20652.71|20532.71|9
1640548090000|2021-12-26 19:48:10|20652.22|20532.22|20652.23|20532.23|20652.23|20532.23|20651.36|20531.36|9
1640548100000|2021-12-26 19:48:20|20651.92|20531.92|20654.85|20534.85|20654.85|20534.85|20651.92|20531.92|10
1640548110000|2021-12-26 19:48:30|20655.01|20535.01|20657.16|20537.16|20657.16|20537.16|20655.01|20535.01|9
1640548120000|2021-12-26 19:48:40|20657.03|20537.03|20656.82|20536.82|20657.03|20537.03|20656.47|20536.47|10
1640548130000|2021-12-26 19:48:50|20656.91|20536.91|20656.97|20536.97|20656.97|20536.97|20656.68|20536.68|7
1640548140000|2021-12-26 19:49:00|20657.01|20537.01|20657.74|20537.74|20657.91|20537.91|20657.01|20537.01|9
1640548150000|2021-12-26 19:49:10|20657.93|20537.93|20659.52|20539.52|20659.76|20539.76|20657.93|20537.93|10
1640548160000|2021-12-26 19:49:20|20659.36|20539.36|20659.17|20539.17|20659.55|20539.55|20658.99|20538.99|10
1640548170000|2021-12-26 19:49:30|20659.01|20539.01|20658.33|20538.33|20659.01|20539.01|20658.33|20538.33|6
1640548180000|2021-12-26 19:49:40|20658.22|20538.22|20657.56|20537.56|20658.39|20538.39|20657.56|20537.56|10
1640548190000|2021-12-26 19:49:50|20658.64|20538.64|20659.7|20539.7|20659.89|20539.89|20658.64|20538.64|10
1640548200000|2021-12-26 19:50:00|20659.67|20539.67|20660.27|20540.27|20660.35|20540.35|20659.53|20539.53|9
1640548210000|2021-12-26 19:50:10|20659.96|20539.96|20660.81|20540.81|20660.81|20540.81|20659.96|20539.96|8
1640548220000|2021-12-26 19:50:20|20660.93|20540.93|20660.66|20540.66|20661.19|20541.19|20660.66|20540.66|9
1640548230000|2021-12-26 19:50:30|20660.65|20540.65|20660.53|20540.53|20661.03|20541.03|20660.46|20540.46|10
1640548240000|2021-12-26 19:50:40|20660.48|20540.48|20660.47|20540.47|20660.56|20540.56|20660.25|20540.25|8
1640548250000|2021-12-26 19:50:50|20660.14|20540.14|20660.23|20540.23|20660.33|20540.33|20659.42|20539.42|10
1640548260000|2021-12-26 19:51:00|20659.94|20539.94|20660.85|20540.85|20660.85|20540.85|20659.13|20539.13|10
1640548270000|2021-12-26 19:51:10|20660.84|20540.84|20661.56|20541.56|20661.56|20541.56|20660.84|20540.84|10
1640548280000|2021-12-26 19:51:20|20661.25|20541.25|20660.68|20540.68|20661.48|20541.48|20660.54|20540.54|10
1640548290000|2021-12-26 19:51:30|20660.74|20540.74|20661.51|20541.51|20661.61|20541.61|20660.74|20540.74|10
1640548300000|2021-12-26 19:51:40|20661.49|20541.49|20661.39|20541.39|20661.81|20541.81|20661.39|20541.39|9
1640548310000|2021-12-26 19:51:50|20661.36|20541.36|20661.4|20541.4|20661.7|20541.7|20661.1|20541.1|10
1640548320000|2021-12-26 19:52:00|20661.54|20541.54|20666.64|20546.64|20666.64|20546.64|20661.44|20541.44|10
1640548330000|2021-12-26 19:52:10|20666.03|20546.03|20668.36|20548.36|20668.36|20548.36|20666.03|20546.03|10
1640548340000|2021-12-26 19:52:20|20668.72|20548.72|20669.59|20549.59|20669.59|20549.59|20668.67|20548.67|9
1640548350000|2021-12-26 19:52:30|20669.55|20549.55|20670.32|20550.32|20670.48|20550.48|20669.55|20549.55|10
1640548360000|2021-12-26 19:52:40|20670.99|20550.99|20671.17|20551.17|20671.17|20551.17|20670.8|20550.8|9
1640548370000|2021-12-26 19:52:50|20670.94|20550.94|20670.16|20550.16|20670.94|20550.94|20668.98|20548.98|7
1640548380000|2021-12-26 19:53:00|20670.01|20550.01|20670.9|20550.9|20670.9|20550.9|20669.66|20549.66|10
1640548390000|2021-12-26 19:53:10|20670.71|20550.71|20672.42|20552.42|20672.56|20552.56|20670.71|20550.71|10
1640548400000|2021-12-26 19:53:20|20672.68|20552.68|20673.44|20553.44|20673.44|20553.44|20672.2|20552.2|10
1640548410000|2021-12-26 19:53:30|20673.51|20553.51|20673.83|20553.83|20673.83|20553.83|20672.79|20552.79|9
1640548420000|2021-12-26 19:53:40|20673.78|20553.78|20673.52|20553.52|20674.13|20554.13|20673.4|20553.4|10
1640548430000|2021-12-26 19:53:50|20673.47|20553.47|20671.27|20551.27|20673.49|20553.49|20671.27|20551.27|10
1640548440000|2021-12-26 19:54:00|20671.12|20551.12|20669.4|20549.4|20671.12|20551.12|20668.7|20548.7|9
1640548450000|2021-12-26 19:54:10|20669.13|20549.13|20668.41|20548.41|20669.45|20549.45|20668.41|20548.41|9
1640548460000|2021-12-26 19:54:20|20668.69|20548.69|20669.73|20549.73|20670.1|20550.1|20668.69|20548.69|10
1640548470000|2021-12-26 19:54:30|20669.96|20549.96|20670.12|20550.12|20670.14|20550.14|20669.82|20549.82|9
1640548480000|2021-12-26 19:54:40|20670.18|20550.18|20669.55|20549.55|20670.24|20550.24|20669.48|20549.48|9
1640548490000|2021-12-26 19:54:50|20669.61|20549.61|20670.98|20550.98|20670.98|20550.98|20669.61|20549.61|8
1640548500000|2021-12-26 19:55:00|20670.97|20550.97|20670.8|20550.8|20671.89|20551.89|20670.8|20550.8|10
1640548510000|2021-12-26 19:55:10|20670.12|20550.12|20668.65|20548.65|20670.12|20550.12|20668.65|20548.65|10
1640548520000|2021-12-26 19:55:20|20668.62|20548.62|20669.18|20549.18|20669.18|20549.18|20668.23|20548.23|10
1640548530000|2021-12-26 19:55:30|20669.33|20549.33|20671.59|20551.59|20671.59|20551.59|20669.33|20549.33|9
1640548540000|2021-12-26 19:55:40|20671.79|20551.79|20672.23|20552.23|20672.25|20552.25|20671.79|20551.79|10
1640548550000|2021-12-26 19:55:50|20672.2|20552.2|20672.87|20552.87|20672.87|20552.87|20671.97|20551.97|10
1640548560000|2021-12-26 19:56:00|20673.14|20553.14|20674.57|20554.57|20674.57|20554.57|20673.14|20553.14|9
1640548570000|2021-12-26 19:56:10|20673.71|20553.71|20673.53|20553.53|20673.87|20553.87|20673.29|20553.29|9
1640548580000|2021-12-26 19:56:20|20673.2|20553.2|20673.27|20553.27|20673.27|20553.27|20672.63|20552.63|9
1640548590000|2021-12-26 19:56:30|20673.3|20553.3|20674.94|20554.94|20674.97|20554.97|20673.09|20553.09|10
1640548600000|2021-12-26 19:56:40|20674.87|20554.87|20673.27|20553.27|20674.87|20554.87|20673.27|20553.27|10
1640548610000|2021-12-26 19:56:50|20672.16|20552.16|20670.91|20550.91|20672.16|20552.16|20670.73|20550.73|10
1640548620000|2021-12-26 19:57:00|20670.44|20550.44|20670.04|20550.04|20670.44|20550.44|20669.2|20549.2|10
1640548630000|2021-12-26 19:57:10|20670.18|20550.18|20670.36|20550.36|20670.37|20550.37|20669.88|20549.88|10
1640548640000|2021-12-26 19:57:20|20670.41|20550.41|20669.59|20549.59|20670.41|20550.41|20669.45|20549.45|9
1640548650000|2021-12-26 19:57:30|20669.72|20549.72|20669.44|20549.44|20669.73|20549.73|20668.88|20548.88|10
1640548660000|2021-12-26 19:57:40|20669.54|20549.54|20671.78|20551.78|20671.88|20551.88|20669.54|20549.54|10
1640548670000|2021-12-26 19:57:50|20672.35|20552.35|20674.22|20554.22|20674.22|20554.22|20672.35|20552.35|10
1640548680000|2021-12-26 19:58:00|20674.56|20554.56|20674.17|20554.17|20674.75|20554.75|20673.98|20553.98|10
1640548690000|2021-12-26 19:58:10|20674.23|20554.23|20674.66|20554.66|20674.66|20554.66|20674.02|20554.02|9
1640548700000|2021-12-26 19:58:20|20674.68|20554.68|20675.03|20555.03|20675.19|20555.19|20674.18|20554.18|10
1640548710000|2021-12-26 19:58:30|20675.01|20555.01|20675.38|20555.38|20675.71|20555.71|20675.01|20555.01|9
1640548720000|2021-12-26 19:58:40|20675.4|20555.4|20676.46|20556.46|20676.46|20556.46|20675.4|20555.4|10
1640548730000|2021-12-26 19:58:50|20677.01|20557.01|20677.11|20557.11|20677.71|20557.71|20677.01|20557.01|10
1640548740000|2021-12-26 19:59:00|20677.24|20557.24|20676.42|20556.42|20677.24|20557.24|20676.42|20556.42|9
1640548750000|2021-12-26 19:59:10|20676.43|20556.43|20676.21|20556.21|20676.76|20556.76|20676.21|20556.21|7
1640548760000|2021-12-26 19:59:20|20676.24|20556.24|20676|20556|20676.85|20556.85|20676|20556|10
1640548770000|2021-12-26 19:59:30|20676.02|20556.02|20674.69|20554.69|20676.02|20556.02|20674.31|20554.31|10
1640548780000|2021-12-26 19:59:40|20674.76|20554.76|20674.75|20554.75|20674.76|20554.76|20674.43|20554.43|10
1640548790000|2021-12-26 19:59:50|20674.77|20554.77|20674.96|20554.96|20674.96|20554.96|20674.61|20554.61|10
1640548800000|2021-12-26 20:00:00|20675.13|20555.13|20672.79|20552.79|20675.13|20555.13|20672.75|20552.75|10
1640548810000|2021-12-26 20:00:10|20672.95|20552.95|20677.02|20557.02|20677.02|20557.02|20672.85|20552.85|10
1640548820000|2021-12-26 20:00:20|20677.11|20557.11|20680.74|20560.74|20680.74|20560.74|20677.11|20557.11|10
1640548830000|2021-12-26 20:00:30|20681.38|20561.38|20681.5|20561.5|20681.67|20561.67|20680.66|20560.66|10
1640548840000|2021-12-26 20:00:40|20681.29|20561.29|20678.17|20558.17|20681.78|20561.78|20678.17|20558.17|10
1640548850000|2021-12-26 20:00:50|20678.1|20558.1|20677.38|20557.38|20678.37|20558.37|20677.24|20557.24|10
1640548860000|2021-12-26 20:01:00|20677.19|20557.19|20674.72|20554.72|20677.19|20557.19|20674.72|20554.72|10
1640548870000|2021-12-26 20:01:10|20674.6|20554.6|20673.41|20553.41|20674.6|20554.6|20673.32|20553.32|10
1640548880000|2021-12-26 20:01:20|20673.45|20553.45|20673.89|20553.89|20673.93|20553.93|20673.09|20553.09|9
1640548890000|2021-12-26 20:01:30|20674.31|20554.31|20675.05|20555.05|20675.05|20555.05|20674.28|20554.28|8
1640548900000|2021-12-26 20:01:40|20675.17|20555.17|20675.43|20555.43|20675.43|20555.43|20674.46|20554.46|9
1640548910000|2021-12-26 20:01:50|20675.21|20555.21|20674.94|20554.94|20675.75|20555.75|20674.94|20554.94|10
1640548920000|2021-12-26 20:02:00|20675.05|20555.05|20674.59|20554.59|20675.22|20555.22|20674.09|20554.09|9
1640548930000|2021-12-26 20:02:10|20674.65|20554.65|20675.8|20555.8|20675.8|20555.8|20674.23|20554.23|9
1640548940000|2021-12-26 20:02:20|20675.9|20555.9|20677.88|20557.88|20677.88|20557.88|20675.9|20555.9|7
1640548950000|2021-12-26 20:02:30|20678.15|20558.15|20678.16|20558.16|20678.57|20558.57|20677.74|20557.74|9
1640548960000|2021-12-26 20:02:40|20678.11|20558.11|20680.36|20560.36|20680.36|20560.36|20678.11|20558.11|9
1640548970000|2021-12-26 20:02:50|20680.99|20560.99|20679.86|20559.86|20681.03|20561.03|20679.74|20559.74|9
1640548980000|2021-12-26 20:03:00|20680.43|20560.43|20681.06|20561.06|20681.06|20561.06|20680.29|20560.29|10
1640548990000|2021-12-26 20:03:10|20681.18|20561.18|20680.42|20560.42|20681.18|20561.18|20680.42|20560.42|7
1640549000000|2021-12-26 20:03:20|20680.57|20560.57|20677.79|20557.79|20680.57|20560.57|20677.74|20557.74|10
1640549010000|2021-12-26 20:03:30|20677.7|20557.7|20677.62|20557.62|20677.7|20557.7|20677|20557|9
1640549020000|2021-12-26 20:03:40|20677.49|20557.49|20677.26|20557.26|20677.88|20557.88|20677.26|20557.26|9
1640549030000|2021-12-26 20:03:50|20677.19|20557.19|20676.95|20556.95|20677.45|20557.45|20676.92|20556.92|9
1640549040000|2021-12-26 20:04:00|20676.92|20556.92|20676.89|20556.89|20677.39|20557.39|20676.83|20556.83|9
1640549050000|2021-12-26 20:04:10|20677.22|20557.22|20676.84|20556.84|20677.22|20557.22|20676.4|20556.4|10
1640549060000|2021-12-26 20:04:20|20677.04|20557.04|20676.73|20556.73|20677.11|20557.11|20676.73|20556.73|8
1640549070000|2021-12-26 20:04:30|20676.84|20556.84|20677.37|20557.37|20677.37|20557.37|20676.61|20556.61|8
1640549080000|2021-12-26 20:04:40|20677.3|20557.3|20676.99|20556.99|20677.74|20557.74|20676.79|20556.79|10
1640549090000|2021-12-26 20:04:50|20677.46|20557.46|20676.87|20556.87|20677.57|20557.57|20676.81|20556.81|9
1640549100000|2021-12-26 20:05:00|20676.8|20556.8|20675.15|20555.15|20676.8|20556.8|20675.11|20555.11|10
1640549110000|2021-12-26 20:05:10|20674.78|20554.78|20674.92|20554.92|20674.92|20554.92|20674.26|20554.26|9
1640549120000|2021-12-26 20:05:20|20675.06|20555.06|20674.48|20554.48|20675.09|20555.09|20674.48|20554.48|9
1640549130000|2021-12-26 20:05:30|20673.52|20553.52|20673.08|20553.08|20673.54|20553.54|20673.08|20553.08|9
1640549140000|2021-12-26 20:05:40|20672.87|20552.87|20673.25|20553.25|20673.25|20553.25|20672.64|20552.64|9
1640549150000|2021-12-26 20:05:50|20673.24|20553.24|20673.05|20553.05|20673.96|20553.96|20673.05|20553.05|10
1640549160000|2021-12-26 20:06:00|20672.93|20552.93|20673.04|20553.04|20673.12|20553.12|20672.61|20552.61|10
1640549170000|2021-12-26 20:06:10|20672.96|20552.96|20671.44|20551.44|20672.96|20552.96|20671.44|20551.44|10
1640549180000|2021-12-26 20:06:20|20671.62|20551.62|20672.05|20552.05|20672.08|20552.08|20671.55|20551.55|10
1640549190000|2021-12-26 20:06:30|20672.04|20552.04|20671.86|20551.86|20672.04|20552.04|20671.81|20551.81|9
1640549200000|2021-12-26 20:06:40|20672.1|20552.1|20672.38|20552.38|20672.42|20552.42|20672.08|20552.08|10
1640549210000|2021-12-26 20:06:50|20672.47|20552.47|20671.02|20551.02|20673.68|20553.68|20671.02|20551.02|10
1640549220000|2021-12-26 20:07:00|20670.41|20550.41|20666.58|20546.58|20670.82|20550.82|20666.55|20546.55|10
1640549230000|2021-12-26 20:07:10|20666.57|20546.57|20668.81|20548.81|20668.81|20548.81|20666.48|20546.48|9
1640549240000|2021-12-26 20:07:20|20669.15|20549.15|20673.23|20553.23|20673.36|20553.36|20669.15|20549.15|10
1640549250000|2021-12-26 20:07:30|20673.25|20553.25|20674.37|20554.37|20675.4|20555.4|20673.25|20553.25|10
1640549260000|2021-12-26 20:07:40|20674.17|20554.17|20674.43|20554.43|20674.78|20554.78|20674.13|20554.13|9
1640549270000|2021-12-26 20:07:50|20674.23|20554.23|20675.17|20555.17|20675.36|20555.36|20674.23|20554.23|7
1640549280000|2021-12-26 20:08:00|20675.66|20555.66|20674.99|20554.99|20675.66|20555.66|20674.88|20554.88|9
1640549290000|2021-12-26 20:08:10|20675.05|20555.05|20673.69|20553.69|20675.05|20555.05|20673.69|20553.69|10
1640549300000|2021-12-26 20:08:20|20673.7|20553.7|20674.24|20554.24|20674.53|20554.53|20673.51|20553.51|9
1640549310000|2021-12-26 20:08:30|20674.69|20554.69|20675.63|20555.63|20675.63|20555.63|20674.51|20554.51|9
1640549320000|2021-12-26 20:08:40|20675.84|20555.84|20677.6|20557.6|20677.6|20557.6|20675.84|20555.84|9
1640549330000|2021-12-26 20:08:50|20677.66|20557.66|20676.44|20556.44|20677.66|20557.66|20675.34|20555.34|10
1640549340000|2021-12-26 20:09:00|20674.65|20554.65|20677.31|20557.31|20677.31|20557.31|20674.28|20554.28|10
1640549350000|2021-12-26 20:09:10|20677.51|20557.51|20677.17|20557.17|20677.55|20557.55|20677.1|20557.1|10
1640549360000|2021-12-26 20:09:20|20677.31|20557.31|20676.48|20556.48|20677.32|20557.32|20676.42|20556.42|10
1640549370000|2021-12-26 20:09:30|20676.52|20556.52|20675.41|20555.41|20676.52|20556.52|20675.32|20555.32|9
1640549380000|2021-12-26 20:09:40|20675.03|20555.03|20673.6|20553.6|20675.03|20555.03|20673.5|20553.5|10
1640549390000|2021-12-26 20:09:50|20673.64|20553.64|20674.72|20554.72|20675.05|20555.05|20673.64|20553.64|8
1640549400000|2021-12-26 20:10:00|20675.82|20555.82|20676.13|20556.13|20676.5|20556.5|20675.33|20555.33|9
1640549410000|2021-12-26 20:10:10|20676.46|20556.46|20675.88|20555.88|20676.9|20556.9|20675.88|20555.88|10
1640549420000|2021-12-26 20:10:20|20675.98|20555.98|20673.9|20553.9|20675.99|20555.99|20673.9|20553.9|10
1640549430000|2021-12-26 20:10:30|20673.93|20553.93|20673.57|20553.57|20674.19|20554.19|20673.57|20553.57|8
1640549440000|2021-12-26 20:10:40|20673.36|20553.36|20673.38|20553.38|20673.92|20553.92|20672.76|20552.76|10
1640549450000|2021-12-26 20:10:50|20673.57|20553.57|20673.01|20553.01|20673.57|20553.57|20672.87|20552.87|10
1640549460000|2021-12-26 20:11:00|20673|20553|20673.63|20553.63|20674.04|20554.04|20672.71|20552.71|9
1640549470000|2021-12-26 20:11:10|20673.84|20553.84|20674.26|20554.26|20674.64|20554.64|20673.84|20553.84|8
1640549480000|2021-12-26 20:11:20|20674.42|20554.42|20674.68|20554.68|20674.7|20554.7|20674.39|20554.39|9
1640549490000|2021-12-26 20:11:30|20674.7|20554.7|20674.49|20554.49|20674.89|20554.89|20674.31|20554.31|7
1640549500000|2021-12-26 20:11:40|20674.63|20554.63|20674.43|20554.43|20674.63|20554.63|20674.15|20554.15|8
1640549510000|2021-12-26 20:11:50|20674.6|20554.6|20674.88|20554.88|20674.95|20554.95|20674.6|20554.6|8
1640549520000|2021-12-26 20:12:00|20674.91|20554.91|20674.83|20554.83|20675.2|20555.2|20674.6|20554.6|9
1640549530000|2021-12-26 20:12:10|20674.78|20554.78|20674.03|20554.03|20675.18|20555.18|20674.03|20554.03|9
1640549540000|2021-12-26 20:12:20|20674.02|20554.02|20672.95|20552.95|20675|20555|20672.95|20552.95|10
1640549550000|2021-12-26 20:12:30|20673.21|20553.21|20670.33|20550.33|20673.21|20553.21|20670.33|20550.33|9
1640549560000|2021-12-26 20:12:40|20670.2|20550.2|20668.08|20548.08|20670.48|20550.48|20667.94|20547.94|9
1640549570000|2021-12-26 20:12:50|20667.82|20547.82|20667.2|20547.2|20667.85|20547.85|20667.11|20547.11|8
1640549580000|2021-12-26 20:13:00|20667.23|20547.23|20666.83|20546.83|20667.38|20547.38|20666.61|20546.61|8
1640549590000|2021-12-26 20:13:10|20666.75|20546.75|20666.84|20546.84|20667.02|20547.02|20666.55|20546.55|10
1640549600000|2021-12-26 20:13:20|20667.2|20547.2|20666.92|20546.92|20667.21|20547.21|20666.57|20546.57|9
1640549610000|2021-12-26 20:13:30|20666.62|20546.62|20666.81|20546.81|20666.95|20546.95|20666.48|20546.48|10
1640549620000|2021-12-26 20:13:40|20666.98|20546.98|20666.72|20546.72|20667.19|20547.19|20666.72|20546.72|9
1640549630000|2021-12-26 20:13:50|20666.73|20546.73|20668.04|20548.04|20668.5|20548.5|20666.3|20546.3|10
1640549640000|2021-12-26 20:14:00|20667.87|20547.87|20668.71|20548.71|20668.71|20548.71|20667.8|20547.8|9
1640549650000|2021-12-26 20:14:10|20668.96|20548.96|20668.95|20548.95|20669.33|20549.33|20668.82|20548.82|10
1640549660000|2021-12-26 20:14:20|20668.1|20548.1|20666.57|20546.57|20668.1|20548.1|20666.57|20546.57|9
1640549670000|2021-12-26 20:14:30|20666.54|20546.54|20665.99|20545.99|20666.64|20546.64|20665.77|20545.77|10
1640549680000|2021-12-26 20:14:40|20666.09|20546.09|20667.08|20547.08|20667.08|20547.08|20665.71|20545.71|8
1640549690000|2021-12-26 20:14:50|20666.35|20546.35|20663.33|20543.33|20666.35|20546.35|20663.33|20543.33|8
1640549700000|2021-12-26 20:15:00|20663.32|20543.32|20661.85|20541.85|20663.32|20543.32|20661.42|20541.42|8
1640549710000|2021-12-26 20:15:10|20661.69|20541.69|20660.49|20540.49|20661.69|20541.69|20660.35|20540.35|6
1640549720000|2021-12-26 20:15:20|20660.56|20540.56|20660.17|20540.17|20660.56|20540.56|20660.06|20540.06|10
1640549730000|2021-12-26 20:15:30|20660.11|20540.11|20660|20540|20660.11|20540.11|20659.87|20539.87|10
1640549740000|2021-12-26 20:15:40|20660.24|20540.24|20660.46|20540.46|20660.68|20540.68|20660.22|20540.22|8
1640549750000|2021-12-26 20:15:50|20660.48|20540.48|20660.91|20540.91|20660.94|20540.94|20660.19|20540.19|10
1640549760000|2021-12-26 20:16:00|20660.93|20540.93|20660.42|20540.42|20661.91|20541.91|20660.32|20540.32|9
1640549770000|2021-12-26 20:16:10|20660.32|20540.32|20660.37|20540.37|20660.37|20540.37|20660.23|20540.23|7
1640549780000|2021-12-26 20:16:20|20660.32|20540.32|20661.12|20541.12|20661.43|20541.43|20660.32|20540.32|10
1640549790000|2021-12-26 20:16:30|20660.84|20540.84|20660.31|20540.31|20660.84|20540.84|20660.01|20540.01|7
1640549800000|2021-12-26 20:16:40|20659.83|20539.83|20658.85|20538.85|20660.25|20540.25|20658.85|20538.85|9
1640549810000|2021-12-26 20:16:50|20658.96|20538.96|20658.44|20538.44|20659.18|20539.18|20657.38|20537.38|10
1640549820000|2021-12-26 20:17:00|20658.39|20538.39|20657.01|20537.01|20658.39|20538.39|20657.01|20537.01|10
1640549830000|2021-12-26 20:17:10|20656.81|20536.81|20657.08|20537.08|20657.26|20537.26|20656.81|20536.81|10
1640549840000|2021-12-26 20:17:20|20656.91|20536.91|20655.14|20535.14|20657.12|20537.12|20655.09|20535.09|10
1640549850000|2021-12-26 20:17:30|20655.82|20535.82|20656.38|20536.38|20656.87|20536.87|20655.06|20535.06|10
1640549860000|2021-12-26 20:17:40|20656.28|20536.28|20656|20536|20657.05|20537.05|20655.47|20535.47|10
1640549870000|2021-12-26 20:17:50|20655.47|20535.47|20654.67|20534.67|20655.83|20535.83|20654.55|20534.55|10
1640549880000|2021-12-26 20:18:00|20654.75|20534.75|20656.22|20536.22|20656.5|20536.5|20654.62|20534.62|10
1640549890000|2021-12-26 20:18:10|20656.18|20536.18|20657.42|20537.42|20657.42|20537.42|20655.89|20535.89|10
1640549900000|2021-12-26 20:18:20|20658.02|20538.02|20658.5|20538.5|20659.96|20539.96|20658.02|20538.02|10
1640549910000|2021-12-26 20:18:30|20658.87|20538.87|20658.61|20538.61|20658.99|20538.99|20658.27|20538.27|9
1640549920000|2021-12-26 20:18:40|20658.48|20538.48|20656.85|20536.85|20658.48|20538.48|20656.85|20536.85|10
1640549930000|2021-12-26 20:18:50|20656.7|20536.7|20656.66|20536.66|20657.23|20537.23|20656.66|20536.66|10
1640549940000|2021-12-26 20:19:00|20656.92|20536.92|20656.9|20536.9|20657.1|20537.1|20656.87|20536.87|10
1640549950000|2021-12-26 20:19:10|20657.03|20537.03|20656.85|20536.85|20657.14|20537.14|20656.83|20536.83|10
1640549960000|2021-12-26 20:19:20|20656.8|20536.8|20655.21|20535.21|20656.86|20536.86|20655.21|20535.21|10
1640549970000|2021-12-26 20:19:30|20655.11|20535.11|20655.8|20535.8|20655.8|20535.8|20655.11|20535.11|10
1640549980000|2021-12-26 20:19:40|20655.75|20535.75|20655.62|20535.62|20655.77|20535.77|20655.3|20535.3|9
1640549990000|2021-12-26 20:19:50|20655.47|20535.47|20654.16|20534.16|20655.58|20535.58|20654.09|20534.09|10
1640550000000|2021-12-26 20:20:00|20653.97|20533.97|20656.65|20536.65|20656.65|20536.65|20653.97|20533.97|9
1640550010000|2021-12-26 20:20:10|20656.7|20536.7|20656.76|20536.76|20656.78|20536.78|20656.39|20536.39|9
1640550020000|2021-12-26 20:20:20|20656.23|20536.23|20654.73|20534.73|20656.23|20536.23|20654.73|20534.73|10
1640550030000|2021-12-26 20:20:30|20654.84|20534.84|20653.72|20533.72|20654.84|20534.84|20653.72|20533.72|8
1640550040000|2021-12-26 20:20:40|20653.99|20533.99|20654.57|20534.57|20654.57|20534.57|20653.72|20533.72|10
1640550050000|2021-12-26 20:20:50|20654.12|20534.12|20654.5|20534.5|20654.5|20534.5|20653.57|20533.57|9
1640550060000|2021-12-26 20:21:00|20654.62|20534.62|20656.68|20536.68|20656.68|20536.68|20654.62|20534.62|10
1640550070000|2021-12-26 20:21:10|20656.42|20536.42|20657.76|20537.76|20658.12|20538.12|20656.42|20536.42|10
1640550080000|2021-12-26 20:21:20|20657.7|20537.7|20658.41|20538.41|20658.46|20538.46|20657.7|20537.7|9
1640550090000|2021-12-26 20:21:30|20659.64|20539.64|20658.89|20538.89|20659.88|20539.88|20658.49|20538.49|9
1640550100000|2021-12-26 20:21:40|20658.93|20538.93|20657.79|20537.79|20658.93|20538.93|20657.79|20537.79|10
1640550110000|2021-12-26 20:21:50|20659.11|20539.11|20659.25|20539.25|20659.35|20539.35|20658.79|20538.79|10
1640550120000|2021-12-26 20:22:00|20659.39|20539.39|20660.28|20540.28|20660.99|20540.99|20659.39|20539.39|10
1640550130000|2021-12-26 20:22:10|20660.59|20540.59|20658.97|20538.97|20660.59|20540.59|20658.78|20538.78|9
1640550140000|2021-12-26 20:22:20|20659.45|20539.45|20659.89|20539.89|20659.89|20539.89|20659.14|20539.14|9
1640550150000|2021-12-26 20:22:30|20659.93|20539.93|20659.23|20539.23|20659.93|20539.93|20659.17|20539.17|10
1640550160000|2021-12-26 20:22:40|20659.31|20539.31|20659.83|20539.83|20659.86|20539.86|20659.12|20539.12|9
1640550170000|2021-12-26 20:22:50|20659.71|20539.71|20659.08|20539.08|20659.93|20539.93|20659.08|20539.08|9
1640550180000|2021-12-26 20:23:00|20659.41|20539.41|20660.09|20540.09|20660.17|20540.17|20659.18|20539.18|10
1640550190000|2021-12-26 20:23:10|20660.26|20540.26|20662.52|20542.52|20662.52|20542.52|20660.26|20540.26|9
1640550200000|2021-12-26 20:23:20|20663.16|20543.16|20662.39|20542.39|20663.17|20543.17|20662.39|20542.39|9
1640550210000|2021-12-26 20:23:30|20662.43|20542.43|20662.26|20542.26|20662.43|20542.43|20661.56|20541.56|9
1640550220000|2021-12-26 20:23:40|20662.31|20542.31|20661.09|20541.09|20662.31|20542.31|20661.09|20541.09|7
1640550230000|2021-12-26 20:23:50|20661.06|20541.06|20660.65|20540.65|20661.11|20541.11|20660.21|20540.21|8
1640550240000|2021-12-26 20:24:00|20660.44|20540.44|20661.18|20541.18|20661.18|20541.18|20660.42|20540.42|10
1640550250000|2021-12-26 20:24:10|20661.22|20541.22|20661.82|20541.82|20661.82|20541.82|20661.22|20541.22|5
1640550260000|2021-12-26 20:24:20|20661.71|20541.71|20661.98|20541.98|20661.98|20541.98|20661.71|20541.71|10
1640550270000|2021-12-26 20:24:30|20661.45|20541.45|20662.06|20542.06|20662.09|20542.09|20661.38|20541.38|10
1640550280000|2021-12-26 20:24:40|20662.04|20542.04|20659.56|20539.56|20662.27|20542.27|20659.56|20539.56|10
1640550290000|2021-12-26 20:24:50|20658.48|20538.48|20654.74|20534.74|20658.48|20538.48|20654.74|20534.74|9
1640550300000|2021-12-26 20:25:00|20654.73|20534.73|20649.78|20529.78|20654.73|20534.73|20649.78|20529.78|9
1640550310000|2021-12-26 20:25:10|20649.97|20529.97|20648.83|20528.83|20650.3|20530.3|20648.83|20528.83|9
1640550320000|2021-12-26 20:25:20|20648.58|20528.58|20647.29|20527.29|20648.58|20528.58|20647.29|20527.29|10
1640550330000|2021-12-26 20:25:30|20646.72|20526.72|20644.12|20524.12|20646.72|20526.72|20644.12|20524.12|10
1640550340000|2021-12-26 20:25:40|20644.5|20524.5|20638.5|20518.5|20644.55|20524.55|20638.4|20518.4|10
1640550350000|2021-12-26 20:25:50|20638.63|20518.63|20638.77|20518.77|20638.89|20518.89|20638.46|20518.46|10
1640550360000|2021-12-26 20:26:00|20638.81|20518.81|20639.33|20519.33|20639.47|20519.47|20638.81|20518.81|10
1640550370000|2021-12-26 20:26:10|20639.15|20519.15|20639.48|20519.48|20639.58|20519.58|20638.83|20518.83|10
1640550380000|2021-12-26 20:26:20|20639.17|20519.17|20635.87|20515.87|20639.2|20519.2|20635.87|20515.87|10
1640550390000|2021-12-26 20:26:30|20634.69|20514.69|20632.51|20512.51|20634.69|20514.69|20632.51|20512.51|10
1640550400000|2021-12-26 20:26:40|20632.4|20512.4|20631.52|20511.52|20632.6|20512.6|20631.25|20511.25|10
1640550410000|2021-12-26 20:26:50|20631.51|20511.51|20630.76|20510.76|20631.79|20511.79|20630.75|20510.75|10
1640550420000|2021-12-26 20:27:00|20630.59|20510.59|20631.4|20511.4|20631.48|20511.48|20630.59|20510.59|10
1640550430000|2021-12-26 20:27:10|20631.04|20511.04|20630.98|20510.98|20631.41|20511.41|20630.82|20510.82|9
1640550440000|2021-12-26 20:27:20|20631.25|20511.25|20630.11|20510.11|20631.25|20511.25|20630.01|20510.01|10
1640550450000|2021-12-26 20:27:30|20630.03|20510.03|20628.89|20508.89|20630.14|20510.14|20628.89|20508.89|7
1640550460000|2021-12-26 20:27:40|20628.95|20508.95|20625.59|20505.59|20628.97|20508.97|20625.57|20505.57|10
1640550470000|2021-12-26 20:27:50|20623.93|20503.93|20622.47|20502.47|20623.93|20503.93|20622.47|20502.47|10
1640550480000|2021-12-26 20:28:00|20622.2|20502.2|20620.88|20500.88|20622.2|20502.2|20620.88|20500.88|10
1640550490000|2021-12-26 20:28:10|20621.21|20501.21|20620.88|20500.88|20622.49|20502.49|20620.88|20500.88|10
1640550500000|2021-12-26 20:28:20|20620.65|20500.65|20622.94|20502.94|20622.94|20502.94|20620.65|20500.65|10
1640550510000|2021-12-26 20:28:30|20622.84|20502.84|20622.73|20502.73|20623.06|20503.06|20622.61|20502.61|9
1640550520000|2021-12-26 20:28:40|20622.97|20502.97|20623.5|20503.5|20624.17|20504.17|20622.97|20502.97|9
1640550530000|2021-12-26 20:28:50|20623.7|20503.7|20624.61|20504.61|20624.61|20504.61|20623.44|20503.44|10
1640550540000|2021-12-26 20:29:00|20626.25|20506.25|20630.5|20510.5|20630.5|20510.5|20626.25|20506.25|10
1640550550000|2021-12-26 20:29:10|20631.12|20511.12|20633.5|20513.5|20633.67|20513.67|20631.12|20511.12|10
1640550560000|2021-12-26 20:29:20|20633.2|20513.2|20634.3|20514.3|20634.87|20514.87|20633.2|20513.2|10
1640550570000|2021-12-26 20:29:30|20634.64|20514.64|20633.68|20513.68|20634.64|20514.64|20633.68|20513.68|10
1640550580000|2021-12-26 20:29:40|20632.89|20512.89|20633.19|20513.19|20633.29|20513.29|20632.65|20512.65|10
1640550590000|2021-12-26 20:29:50|20633.31|20513.31|20633.87|20513.87|20633.87|20513.87|20633.21|20513.21|9
1640550600000|2021-12-26 20:30:00|20633.47|20513.47|20633.37|20513.37|20634.03|20514.03|20633.26|20513.26|10
1640550610000|2021-12-26 20:30:10|20633.41|20513.41|20633.97|20513.97|20634|20514|20633.41|20513.41|7
1640550620000|2021-12-26 20:30:20|20634.14|20514.14|20631.96|20511.96|20634.37|20514.37|20631.96|20511.96|10
1640550630000|2021-12-26 20:30:30|20631.29|20511.29|20631.26|20511.26|20631.63|20511.63|20630.9|20510.9|10
1640550640000|2021-12-26 20:30:40|20631.22|20511.22|20630.07|20510.07|20631.41|20511.41|20630.03|20510.03|9
1640550650000|2021-12-26 20:30:50|20629.8|20509.8|20629.07|20509.07|20629.8|20509.8|20628.59|20508.59|10
1640550660000|2021-12-26 20:31:00|20629.04|20509.04|20628.67|20508.67|20629.04|20509.04|20628.67|20508.67|6
1640550670000|2021-12-26 20:31:10|20628.23|20508.23|20628.69|20508.69|20628.86|20508.86|20627.94|20507.94|9
1640550680000|2021-12-26 20:31:20|20629.37|20509.37|20633.5|20505.5|20633.7|20509.37|20629.24|20505.24|9
1640550690000|2021-12-26 20:31:30|20633.82|20505.82|20634.25|20506.25|20634.74|20506.74|20633.82|20505.82|10
1640550700000|2021-12-26 20:31:40|20634.23|20506.23|20633.95|20505.95|20634.42|20506.42|20633.95|20505.95|10
1640550710000|2021-12-26 20:31:50|20633.86|20505.86|20632.7|20504.7|20633.86|20505.86|20632.66|20504.66|9
1640550720000|2021-12-26 20:32:00|20632.61|20504.61|20632.17|20504.17|20632.68|20504.68|20632.17|20504.17|9
1640550730000|2021-12-26 20:32:10|20632.29|20504.29|20632.87|20504.87|20633.16|20505.16|20632.03|20504.03|10
1640550740000|2021-12-26 20:32:20|20632.88|20504.88|20632.4|20504.4|20632.88|20504.88|20632.4|20504.4|8
1640550750000|2021-12-26 20:32:30|20632.15|20504.15|20631.14|20503.14|20632.15|20504.15|20630.94|20502.94|7
1640550760000|2021-12-26 20:32:40|20631.03|20503.03|20629.72|20501.72|20631.03|20503.03|20629.59|20501.59|10
1640550770000|2021-12-26 20:32:50|20629.39|20501.39|20628.06|20500.06|20629.39|20501.39|20628.06|20500.06|9
1640550780000|2021-12-26 20:33:00|20627.99|20499.99|20625.58|20497.58|20628.15|20500.15|20625.58|20497.58|10
1640550790000|2021-12-26 20:33:10|20625.8|20497.8|20625.34|20497.34|20626.36|20498.36|20625.34|20497.34|10
1640550800000|2021-12-26 20:33:20|20625.5|20497.5|20624.89|20496.89|20625.5|20497.5|20624.65|20496.65|10
1640550810000|2021-12-26 20:33:30|20624.55|20496.55|20620.28|20492.28|20624.55|20496.55|20620.28|20492.28|10
1640550820000|2021-12-26 20:33:40|20620.33|20492.33|20616.38|20488.38|20620.33|20492.33|20615.88|20487.88|10
1640550830000|2021-12-26 20:33:50|20616.56|20488.56|20617.14|20489.14|20618|20490|20616.56|20488.56|10
1640550840000|2021-12-26 20:34:00|20617.12|20489.12|20618.04|20490.04|20618.6|20490.6|20617.12|20489.12|10
1640550850000|2021-12-26 20:34:10|20618.16|20490.16|20617.39|20489.39|20618.16|20490.16|20617.39|20489.39|10
1640550860000|2021-12-26 20:34:20|20617.71|20489.71|20619.16|20491.16|20619.16|20491.16|20617.45|20489.45|10
1640550870000|2021-12-26 20:34:30|20619.17|20491.17|20614.5|20486.5|20619.19|20491.19|20614.5|20486.5|9
1640550880000|2021-12-26 20:34:40|20614.12|20486.12|20615.92|20487.92|20615.92|20487.92|20614.12|20486.12|10
1640550890000|2021-12-26 20:34:50|20615.87|20487.87|20617.16|20489.16|20617.34|20489.34|20615.87|20487.87|10
1640550900000|2021-12-26 20:35:00|20617.34|20489.34|20620.38|20492.38|20620.38|20492.38|20617.2|20489.2|10
1640550910000|2021-12-26 20:35:10|20620.86|20492.86|20620.84|20492.84|20620.93|20492.93|20620.84|20492.84|4
1640550920000|2021-12-26 20:35:20|20620.8|20492.8|20620.73|20492.73|20620.98|20492.98|20620.33|20492.33|10
1640550930000|2021-12-26 20:35:30|20620.53|20492.53|20620.92|20492.92|20620.92|20492.92|20620.14|20492.14|8
1640550940000|2021-12-26 20:35:40|20621|20493|20621.55|20493.55|20621.81|20493.81|20621|20493|9
1640550950000|2021-12-26 20:35:50|20621.45|20493.45|20622.2|20494.2|20622.2|20494.2|20621.43|20493.43|10
1640550960000|2021-12-26 20:36:00|20622.32|20494.32|20627.69|20499.69|20628.12|20500.12|20622.07|20494.07|10
1640550970000|2021-12-26 20:36:10|20627.47|20499.47|20627.54|20499.54|20627.6|20499.6|20626.99|20498.99|10
1640550980000|2021-12-26 20:36:20|20627.52|20499.52|20627.38|20499.38|20628.04|20500.04|20627.38|20499.38|9
1640550990000|2021-12-26 20:36:30|20627.52|20499.52|20627.49|20499.49|20627.75|20499.75|20627.31|20499.31|9
1640551000000|2021-12-26 20:36:40|20626.32|20498.32|20625.46|20497.46|20626.39|20498.39|20625.35|20497.35|9
1640551010000|2021-12-26 20:36:50|20625.48|20497.48|20625.38|20497.38|20625.48|20497.48|20625.09|20497.09|9
1640551020000|2021-12-26 20:37:00|20625.14|20497.14|20624.76|20496.76|20625.14|20497.14|20624.76|20496.76|8
1640551030000|2021-12-26 20:37:10|20624.73|20496.73|20625.29|20497.29|20625.39|20497.39|20624.6|20496.6|9
1640551040000|2021-12-26 20:37:20|20625.18|20497.18|20626.33|20498.33|20626.42|20498.42|20625.18|20497.18|6
1640551050000|2021-12-26 20:37:30|20626.27|20498.27|20626.53|20498.53|20626.95|20498.95|20626.27|20498.27|9
1640551060000|2021-12-26 20:37:40|20627|20499|20626.48|20498.48|20627|20499|20626.42|20498.42|9
1640551070000|2021-12-26 20:37:50|20626.82|20498.82|20631.15|20503.15|20631.15|20503.15|20625.68|20497.68|10
1640551080000|2021-12-26 20:38:00|20631.84|20503.84|20636.06|20508.06|20636.11|20508.11|20631.84|20503.84|10
1640551090000|2021-12-26 20:38:10|20636.13|20508.13|20637.1|20509.1|20637.1|20509.1|20636.13|20508.13|10
1640551100000|2021-12-26 20:38:20|20637.15|20509.15|20634.95|20506.95|20637.15|20509.15|20634.95|20506.95|10
1640551110000|2021-12-26 20:38:30|20634.9|20506.9|20631.88|20503.88|20636.02|20508.02|20631.88|20503.88|10
1640551120000|2021-12-26 20:38:40|20630.5|20502.5|20630.83|20502.83|20630.83|20502.83|20629.31|20501.31|10
1640551130000|2021-12-26 20:38:50|20630.78|20502.78|20629.45|20501.45|20630.8|20502.8|20629.45|20501.45|9
1640551140000|2021-12-26 20:39:00|20629.8|20501.8|20628.65|20500.65|20630.12|20502.12|20628.65|20500.65|10
1640551150000|2021-12-26 20:39:10|20628.27|20500.27|20629.13|20501.13|20629.55|20501.55|20628.27|20500.27|10
1640551160000|2021-12-26 20:39:20|20629.55|20501.55|20630.72|20502.72|20631.05|20503.05|20629.55|20501.55|10
1640551170000|2021-12-26 20:39:30|20630.9|20502.9|20630.3|20502.3|20630.97|20502.97|20630.2|20502.2|9
1640551180000|2021-12-26 20:39:40|20630.32|20502.32|20630.93|20502.93|20630.98|20502.98|20630.32|20502.32|8
1640551190000|2021-12-26 20:39:50|20630.89|20502.89|20630.06|20502.06|20630.91|20502.91|20629.74|20501.74|10
1640551200000|2021-12-26 20:40:00|20630.96|20502.96|20628.91|20500.91|20630.96|20502.96|20628.91|20500.91|10
1640551210000|2021-12-26 20:40:10|20628.87|20500.87|20629.6|20501.6|20629.6|20501.6|20628.87|20500.87|10
1640551220000|2021-12-26 20:40:20|20629.44|20501.44|20632.12|20504.12|20632.12|20504.12|20629.44|20501.44|10
1640551230000|2021-12-26 20:40:30|20633.24|20505.24|20635.05|20507.05|20635.36|20507.36|20633.2|20505.2|9
1640551240000|2021-12-26 20:40:40|20636.01|20508.01|20636.42|20508.42|20636.92|20508.92|20635.68|20507.68|10
1640551250000|2021-12-26 20:40:50|20636.58|20508.58|20634.73|20506.73|20636.91|20508.91|20634.73|20506.73|9
1640551260000|2021-12-26 20:41:00|20634.54|20506.54|20637.5|20509.5|20637.76|20509.76|20634.54|20506.54|10
1640551270000|2021-12-26 20:41:10|20637.05|20509.05|20638.64|20510.64|20638.64|20510.64|20636.82|20508.82|10
1640551280000|2021-12-26 20:41:20|20637.8|20509.8|20636.6|20508.6|20637.96|20509.96|20636.49|20508.49|10
1640551290000|2021-12-26 20:41:30|20636.48|20508.48|20635.09|20507.09|20637.34|20509.34|20635.09|20507.09|10
1640551300000|2021-12-26 20:41:40|20634.99|20506.99|20632.46|20504.46|20634.99|20506.99|20632.13|20504.13|10
1640551310000|2021-12-26 20:41:50|20632.69|20504.69|20632.37|20504.37|20632.69|20504.69|20631.97|20503.97|9
1640551320000|2021-12-26 20:42:00|20632.03|20504.03|20631.27|20503.27|20632.39|20504.39|20631.27|20503.27|9
1640551330000|2021-12-26 20:42:10|20631.5|20503.5|20631.48|20503.48|20631.56|20503.56|20631.11|20503.11|10
1640551340000|2021-12-26 20:42:20|20631.11|20503.11|20630.24|20502.24|20631.44|20503.44|20630.24|20502.24|10
1640551350000|2021-12-26 20:42:30|20630.2|20502.2|20629.36|20501.36|20630.5|20502.5|20629.36|20501.36|10
1640551360000|2021-12-26 20:42:40|20629.24|20501.24|20628.47|20500.47|20629.24|20501.24|20628.34|20500.34|10
1640551370000|2021-12-26 20:42:50|20628.51|20500.51|20628|20500|20628.74|20500.74|20628|20500|8
1640551380000|2021-12-26 20:43:00|20628.02|20500.02|20628.38|20500.38|20628.57|20500.57|20628.02|20500.02|9
1640551390000|2021-12-26 20:43:10|20628.04|20500.04|20628.61|20500.61|20628.69|20500.69|20628.04|20500.04|8
1640551400000|2021-12-26 20:43:20|20628.94|20500.94|20630.37|20502.37|20631.09|20503.09|20628.94|20500.94|9
1640551410000|2021-12-26 20:43:30|20630.31|20502.31|20630.25|20502.25|20630.71|20502.71|20629.89|20501.89|10
1640551420000|2021-12-26 20:43:40|20630.11|20502.11|20628.86|20500.86|20630.11|20502.11|20628.65|20500.65|10
1640551430000|2021-12-26 20:43:50|20628.74|20500.74|20626.42|20498.42|20628.79|20500.79|20626.31|20498.31|10
1640551440000|2021-12-26 20:44:00|20626.23|20498.23|20625.65|20497.65|20626.32|20498.32|20625.23|20497.23|10
1640551450000|2021-12-26 20:44:10|20625.85|20497.85|20628.21|20500.21|20628.21|20500.21|20625.66|20497.66|10
1640551460000|2021-12-26 20:44:20|20628.18|20500.18|20628.65|20500.65|20628.65|20500.65|20627.88|20499.88|10
1640551470000|2021-12-26 20:44:30|20628.42|20500.42|20627.8|20499.8|20628.63|20500.63|20627.8|20499.8|10
1640551480000|2021-12-26 20:44:40|20627.92|20499.92|20628.73|20500.73|20629.21|20501.21|20627.92|20499.92|9
1640551490000|2021-12-26 20:44:50|20627.97|20499.97|20627.79|20499.79|20627.97|20499.97|20627.18|20499.18|9
1640551500000|2021-12-26 20:45:00|20627.82|20499.82|20628.79|20500.79|20628.95|20500.95|20627.71|20499.71|9
1640551510000|2021-12-26 20:45:10|20629.25|20501.25|20629.83|20501.83|20629.87|20501.87|20629.1|20501.1|8
1640551520000|2021-12-26 20:45:20|20629.79|20501.79|20629|20501|20629.81|20501.81|20628.77|20500.77|10
1640551530000|2021-12-26 20:45:30|20628.58|20500.58|20628.87|20500.87|20628.98|20500.98|20628.13|20500.13|10
1640551540000|2021-12-26 20:45:40|20628.63|20500.63|20628.27|20500.27|20628.98|20500.98|20628.27|20500.27|10
1640551550000|2021-12-26 20:45:50|20628.41|20500.41|20628.64|20500.64|20628.64|20500.64|20627.73|20499.73|10
1640551560000|2021-12-26 20:46:00|20628.47|20500.47|20627.86|20499.86|20628.47|20500.47|20627.86|20499.86|10
1640551570000|2021-12-26 20:46:10|20628.08|20500.08|20628.46|20500.46|20628.47|20500.47|20628.02|20500.02|9
1640551580000|2021-12-26 20:46:20|20629.1|20501.1|20628.54|20500.54|20629.37|20501.37|20628.4|20500.4|10
1640551590000|2021-12-26 20:46:30|20629.03|20501.03|20630.64|20502.64|20630.64|20502.64|20629.03|20501.03|10
1640551600000|2021-12-26 20:46:40|20630.83|20502.83|20632.39|20504.39|20632.67|20504.67|20630.83|20502.83|9
1640551610000|2021-12-26 20:46:50|20632.06|20504.06|20630.78|20502.78|20632.34|20504.34|20630.78|20502.78|10
1640551620000|2021-12-26 20:47:00|20630.84|20502.84|20630.43|20502.43|20630.84|20502.84|20629.97|20501.97|10
1640551630000|2021-12-26 20:47:10|20630.21|20502.21|20630.24|20502.24|20631.19|20503.19|20629.64|20501.64|10
1640551640000|2021-12-26 20:47:20|20629.98|20501.98|20628.93|20500.93|20630.23|20502.23|20628.93|20500.93|10
1640551650000|2021-12-26 20:47:30|20629.01|20501.01|20628.22|20500.22|20629.02|20501.02|20628.18|20500.18|9
1640551660000|2021-12-26 20:47:40|20628.13|20500.13|20628.29|20500.29|20628.29|20500.29|20628.02|20500.02|8
1640551670000|2021-12-26 20:47:50|20628.3|20500.3|20627.92|20499.92|20628.49|20500.49|20627.73|20499.73|9
1640551680000|2021-12-26 20:48:00|20628.04|20500.04|20628.94|20500.94|20629.24|20501.24|20628.04|20500.04|10
1640551690000|2021-12-26 20:48:10|20629.49|20501.49|20630.31|20502.31|20631.39|20503.39|20629.49|20501.49|10
1640551700000|2021-12-26 20:48:20|20630.14|20502.14|20630.41|20502.41|20630.83|20502.83|20630.14|20502.14|9
1640551710000|2021-12-26 20:48:30|20630.28|20502.28|20628.68|20500.68|20630.41|20502.41|20628.68|20500.68|9
1640551720000|2021-12-26 20:48:40|20628.02|20500.02|20625.1|20497.1|20628.02|20500.02|20625.1|20497.1|9
1640551730000|2021-12-26 20:48:50|20625.22|20497.22|20625.48|20497.48|20625.83|20497.83|20624.79|20496.79|10
1640551740000|2021-12-26 20:49:00|20625.43|20497.43|20625.54|20497.54|20625.63|20497.63|20625.19|20497.19|9
1640551750000|2021-12-26 20:49:10|20625.47|20497.47|20624.99|20496.99|20625.47|20497.47|20624.99|20496.99|9
1640551760000|2021-12-26 20:49:20|20625.04|20497.04|20624.18|20496.18|20625.04|20497.04|20623.59|20495.59|8
1640551770000|2021-12-26 20:49:30|20624.34|20496.34|20625.62|20497.62|20625.62|20497.62|20624.31|20496.31|7
1640551780000|2021-12-26 20:49:40|20625.58|20497.58|20625.67|20497.67|20625.67|20497.67|20625.25|20497.25|9
1640551790000|2021-12-26 20:49:50|20625.79|20497.79|20627.17|20499.17|20627.17|20499.17|20625.79|20497.79|10
1640551800000|2021-12-26 20:50:00|20627.37|20499.37|20627.29|20499.29|20628.18|20500.18|20627.29|20499.29|10
1640551810000|2021-12-26 20:50:10|20624.98|20496.98|20624.03|20496.03|20624.98|20496.98|20623.64|20495.64|10
1640551820000|2021-12-26 20:50:20|20623.77|20495.77|20624.08|20496.08|20624.32|20496.32|20623.55|20495.55|10
1640551830000|2021-12-26 20:50:30|20624.26|20496.26|20624.26|20496.26|20624.61|20496.61|20624.02|20496.02|10
1640551840000|2021-12-26 20:50:40|20624.1|20496.1|20625.11|20497.11|20625.43|20497.43|20624.1|20496.1|10
1640551850000|2021-12-26 20:50:50|20625.32|20497.32|20626.78|20498.78|20626.78|20498.78|20625.32|20497.32|10
1640551860000|2021-12-26 20:51:00|20626.83|20498.83|20628.34|20500.34|20628.34|20500.34|20626.83|20498.83|10
1640551870000|2021-12-26 20:51:10|20628.89|20500.89|20632.44|20504.44|20632.44|20504.44|20628.89|20500.89|10
1640551880000|2021-12-26 20:51:20|20632.91|20504.91|20632.84|20504.84|20633.88|20505.88|20632.79|20504.79|9
1640551890000|2021-12-26 20:51:30|20632.86|20504.86|20633.34|20505.34|20634.19|20506.19|20632.86|20504.86|10
1640551900000|2021-12-26 20:51:40|20632.96|20504.96|20628.86|20500.86|20632.96|20504.96|20628.86|20500.86|10
1640551910000|2021-12-26 20:51:50|20628.5|20500.5|20627.1|20499.1|20628.53|20500.53|20627.1|20499.1|10
1640551920000|2021-12-26 20:52:00|20626.99|20498.99|20630.35|20502.35|20630.35|20502.35|20626.99|20498.99|10
1640551930000|2021-12-26 20:52:10|20631.39|20503.39|20633.49|20505.49|20633.77|20505.77|20631.39|20503.39|10
1640551940000|2021-12-26 20:52:20|20633.54|20505.54|20635.72|20507.72|20635.72|20507.72|20633.44|20505.44|10
1640551950000|2021-12-26 20:52:30|20635.16|20507.16|20634.68|20506.68|20635.46|20507.46|20634.67|20506.67|10
1640551960000|2021-12-26 20:52:40|20634.74|20506.74|20634.43|20506.43|20634.9|20506.9|20634.43|20506.43|8
1640551970000|2021-12-26 20:52:50|20634.62|20506.62|20634.8|20506.8|20635.34|20507.34|20634.52|20506.52|10
1640551980000|2021-12-26 20:53:00|20635.52|20507.52|20637.24|20509.24|20637.41|20509.41|20635.52|20507.52|10
1640551990000|2021-12-26 20:53:10|20636.56|20508.56|20636.71|20508.71|20636.87|20508.87|20636.53|20508.53|9
1640552000000|2021-12-26 20:53:20|20636.49|20508.49|20636.1|20508.1|20636.59|20508.59|20636.05|20508.05|8
1640552010000|2021-12-26 20:53:30|20636.54|20508.54|20635.87|20507.87|20636.54|20508.54|20635.4|20507.4|10
1640552020000|2021-12-26 20:53:40|20636.2|20508.2|20637.52|20509.52|20637.52|20509.52|20636.2|20508.2|9
1640552030000|2021-12-26 20:53:50|20637.49|20509.49|20635.35|20507.35|20638.07|20510.07|20635.35|20507.35|10
1640552040000|2021-12-26 20:54:00|20635.38|20507.38|20636.36|20508.36|20636.36|20508.36|20635.14|20507.14|10
1640552050000|2021-12-26 20:54:10|20636.51|20508.51|20637.07|20509.07|20637.33|20509.33|20636.51|20508.51|10
1640552060000|2021-12-26 20:54:20|20636.49|20508.49|20635.61|20507.61|20636.49|20508.49|20635.17|20507.17|9
1640552070000|2021-12-26 20:54:30|20635.69|20507.69|20635.16|20507.16|20635.71|20507.71|20635.16|20507.16|10
1640552080000|2021-12-26 20:54:40|20635.98|20507.98|20634.96|20506.96|20636.23|20508.23|20634.52|20506.52|10
1640552090000|2021-12-26 20:54:50|20634.63|20506.63|20636.19|20508.19|20636.19|20508.19|20634.58|20506.58|9
1640552100000|2021-12-26 20:55:00|20636.16|20508.16|20636.42|20508.42|20636.78|20508.78|20636.16|20508.16|6
1640552110000|2021-12-26 20:55:10|20636.21|20508.21|20635.86|20507.86|20636.21|20508.21|20635.59|20507.59|8
1640552120000|2021-12-26 20:55:20|20635.87|20507.87|20635.11|20507.11|20635.87|20507.87|20634.86|20506.86|9
1640552130000|2021-12-26 20:55:30|20635.18|20507.18|20633.93|20505.93|20635.35|20507.35|20633.93|20505.93|9
1640552140000|2021-12-26 20:55:40|20631.64|20503.64|20628.24|20500.24|20631.64|20503.64|20628.24|20500.24|10
1640552150000|2021-12-26 20:55:50|20627.56|20499.56|20625.17|20497.17|20627.56|20499.56|20625.17|20497.17|9
1640552160000|2021-12-26 20:56:00|20625.1|20497.1|20623.82|20495.82|20625.1|20497.1|20623.71|20495.71|9
1640552170000|2021-12-26 20:56:10|20623.85|20495.85|20623.53|20495.53|20624|20496|20622.87|20494.87|9
1640552180000|2021-12-26 20:56:20|20623.47|20495.47|20624.79|20496.79|20624.79|20496.79|20623.47|20495.47|9
1640552190000|2021-12-26 20:56:30|20624.8|20496.8|20627.14|20499.14|20627.14|20499.14|20624.8|20496.8|8
1640552200000|2021-12-26 20:56:40|20627.2|20499.2|20628.24|20500.24|20628.24|20500.24|20627.09|20499.09|9
1640552210000|2021-12-26 20:56:50|20628.15|20500.15|20629.75|20501.75|20629.75|20501.75|20628.11|20500.11|10
1640552220000|2021-12-26 20:57:00|20629.49|20501.49|20629.38|20501.38|20629.94|20501.94|20629.3|20501.3|9
1640552230000|2021-12-26 20:57:10|20629.44|20501.44|20630.17|20502.17|20630.42|20502.42|20629.44|20501.44|10
1640552240000|2021-12-26 20:57:20|20630.29|20502.29|20628.73|20500.73|20630.56|20502.56|20628.73|20500.73|9
1640552250000|2021-12-26 20:57:30|20628.58|20500.58|20624.11|20496.11|20628.58|20500.58|20624.11|20496.11|10
1640552260000|2021-12-26 20:57:40|20623.94|20495.94|20622.73|20494.73|20623.94|20495.94|20622.73|20494.73|10
1640552270000|2021-12-26 20:57:50|20622.62|20494.62|20620.19|20492.19|20622.62|20494.62|20620.1|20492.1|10
1640552280000|2021-12-26 20:58:00|20620.05|20492.05|20619.77|20491.77|20620.48|20492.48|20619.77|20491.77|10
1640552290000|2021-12-26 20:58:10|20619.85|20491.85|20619.51|20491.51|20620.05|20492.05|20618.85|20490.85|9
1640552300000|2021-12-26 20:58:20|20619.88|20491.88|20619.89|20491.89|20620.04|20492.04|20619.48|20491.48|10
1640552310000|2021-12-26 20:58:30|20619.61|20491.61|20620.52|20492.52|20620.55|20492.55|20619.61|20491.61|10
1640552320000|2021-12-26 20:58:40|20620.31|20492.31|20622.24|20494.24|20622.24|20494.24|20620.13|20492.13|10
1640552330000|2021-12-26 20:58:50|20622.19|20494.19|20622.59|20494.59|20622.7|20494.7|20621.83|20493.83|9
1640552340000|2021-12-26 20:59:00|20622.24|20494.24|20619.15|20491.15|20622.28|20494.28|20619.15|20491.15|10
1640552350000|2021-12-26 20:59:10|20618.61|20490.61|20614.83|20486.83|20618.61|20490.61|20614.83|20486.83|10
1640552360000|2021-12-26 20:59:20|20614.63|20486.63|20612.98|20484.98|20614.63|20486.63|20612.98|20484.98|9
1640552370000|2021-12-26 20:59:30|20613.3|20485.3|20611.56|20483.56|20613.3|20485.3|20611.56|20483.56|9
1640552380000|2021-12-26 20:59:40|20610.34|20482.34|20607.15|20479.15|20610.34|20482.34|20607.15|20479.15|10
1640552390000|2021-12-26 20:59:50|20607.12|20479.12|20606.84|20478.84|20607.12|20479.12|20606.42|20478.42|10
1640552400000|2021-12-26 21:00:00|20606.69|20478.69|20604.61|20476.61|20606.69|20478.69|20604.61|20476.61|10
1640552410000|2021-12-26 21:00:10|20604.71|20476.71|20603.18|20475.18|20605.01|20477.01|20603.18|20475.18|10
1640552420000|2021-12-26 21:00:20|20603.06|20475.06|20597.17|20469.17|20603.06|20475.06|20597.17|20469.17|10
1640552430000|2021-12-26 21:00:30|20596.01|20468.01|20591.27|20463.27|20596.01|20468.01|20591.27|20463.27|9
1640552440000|2021-12-26 21:00:40|20591.32|20463.32|20584.97|20456.97|20591.32|20463.32|20584.97|20456.97|9
1640552450000|2021-12-26 21:00:50|20584.82|20456.82|20575.49|20447.49|20584.82|20456.82|20575.49|20447.49|10
1640552460000|2021-12-26 21:01:00|20575.61|20447.61|20578.04|20450.04|20578.21|20450.21|20575.38|20447.38|10
1640552470000|2021-12-26 21:01:10|20578.16|20450.16|20577.6|20449.6|20578.45|20450.45|20577.6|20449.6|10
1640552480000|2021-12-26 21:01:20|20577.43|20449.43|20576.06|20448.06|20577.43|20449.43|20576.06|20448.06|8
1640552490000|2021-12-26 21:01:30|20575.58|20447.58|20576.14|20448.14|20576.95|20448.95|20575.58|20447.58|10
1640552500000|2021-12-26 21:01:40|20575.66|20447.66|20572.06|20444.06|20575.86|20447.86|20572.06|20444.06|10
1640552510000|2021-12-26 21:01:50|20571.82|20443.82|20565.86|20437.86|20571.82|20443.82|20565.86|20437.86|10
1640552520000|2021-12-26 21:02:00|20564.24|20436.24|20563.07|20435.07|20564.79|20436.79|20563.07|20435.07|10
1640552530000|2021-12-26 21:02:10|20562.95|20434.95|20565.15|20437.15|20565.15|20437.15|20562.95|20434.95|10
1640552540000|2021-12-26 21:02:20|20565.25|20437.25|20562.81|20434.81|20567.07|20439.07|20562.81|20434.81|10
1640552550000|2021-12-26 21:02:30|20563.07|20435.07|20563.25|20435.25|20563.58|20435.58|20562.19|20434.19|9
1640552560000|2021-12-26 21:02:40|20562.73|20434.73|20562.82|20434.82|20563.11|20435.11|20561.72|20433.72|10
1640552570000|2021-12-26 21:02:50|20562.62|20434.62|20561.29|20433.29|20562.62|20434.62|20560.96|20432.96|9
1640552580000|2021-12-26 21:03:00|20560.91|20432.91|20560.67|20432.67|20560.93|20432.93|20560.19|20432.19|9
1640552590000|2021-12-26 21:03:10|20560.61|20432.61|20560.17|20432.17|20560.61|20432.61|20559.69|20431.69|10
1640552600000|2021-12-26 21:03:20|20560.1|20432.1|20561.17|20433.17|20561.17|20433.17|20560.1|20432.1|8
1640552610000|2021-12-26 21:03:30|20561.23|20433.23|20561.43|20433.43|20561.56|20433.56|20561.11|20433.11|10
1640552620000|2021-12-26 21:03:40|20561.4|20433.4|20560.57|20432.57|20561.4|20433.4|20560.31|20432.31|10
1640552630000|2021-12-26 21:03:50|20560.33|20432.33|20559.17|20431.17|20560.33|20432.33|20559.17|20431.17|9
1640552640000|2021-12-26 21:04:00|20559.07|20431.07|20556.29|20428.29|20559.07|20431.07|20556.04|20428.04|10
1640552650000|2021-12-26 21:04:10|20554.05|20426.05|20551.02|20423.02|20554.18|20426.18|20551.02|20423.02|10
1640552660000|2021-12-26 21:04:20|20549.44|20421.44|20546.91|20418.91|20549.44|20421.44|20546.91|20418.91|10
1640552670000|2021-12-26 21:04:30|20546.04|20418.04|20545.32|20417.32|20546.76|20418.76|20544.8|20416.8|10
1640552680000|2021-12-26 21:04:40|20545.12|20417.12|20547.81|20419.81|20548.06|20420.06|20545.12|20417.12|9
1640552690000|2021-12-26 21:04:50|20547.76|20419.76|20550.49|20422.49|20550.57|20422.57|20547.76|20419.76|10
1640552700000|2021-12-26 21:05:00|20550.43|20422.43|20550.5|20422.5|20550.76|20422.76|20550.43|20422.43|10
1640552710000|2021-12-26 21:05:10|20551.05|20423.05|20550.44|20422.44|20551.14|20423.14|20549.97|20421.97|10
1640552720000|2021-12-26 21:05:20|20549.78|20421.78|20549.71|20421.71|20549.84|20421.84|20548.88|20420.88|10
1640552730000|2021-12-26 21:05:30|20549.65|20421.65|20553.56|20425.56|20553.56|20425.56|20549.65|20421.65|10
1640552740000|2021-12-26 21:05:40|20553|20425|20553.73|20425.73|20554.18|20426.18|20553|20425|10
1640552750000|2021-12-26 21:05:50|20553.72|20425.72|20552.99|20424.99|20553.76|20425.76|20552.99|20424.99|10
1640552760000|2021-12-26 21:06:00|20552.87|20424.87|20554.16|20426.16|20554.16|20426.16|20552.87|20424.87|10
1640552770000|2021-12-26 21:06:10|20554.14|20426.14|20548.9|20420.9|20554.14|20426.14|20548.9|20420.9|10
1640552780000|2021-12-26 21:06:20|20548.95|20420.95|20541.47|20413.47|20548.95|20420.95|20541.47|20413.47|10
1640552790000|2021-12-26 21:06:30|20541.48|20413.48|20539.67|20411.67|20541.48|20413.48|20539.67|20411.67|10
1640552800000|2021-12-26 21:06:40|20539.41|20411.41|20535.77|20407.77|20539.59|20411.59|20535.77|20407.77|10
1640552810000|2021-12-26 21:06:50|20535.29|20407.29|20533.32|20405.32|20535.29|20407.29|20533.32|20405.32|10
1640552820000|2021-12-26 21:07:00|20533.23|20405.23|20529.94|20401.94|20533.23|20405.23|20529.94|20401.94|10
1640552830000|2021-12-26 21:07:10|20529.63|20401.63|20527.99|20399.99|20529.63|20401.63|20527.99|20399.99|10
1640552840000|2021-12-26 21:07:20|20528.2|20400.2|20530.07|20402.07|20530.07|20402.07|20527.36|20399.36|10
1640552850000|2021-12-26 21:07:30|20530.34|20402.34|20531.35|20403.35|20531.35|20403.35|20530.34|20402.34|10
1640552860000|2021-12-26 21:07:40|20531.63|20403.63|20529.18|20401.18|20531.63|20403.63|20529.01|20401.01|10
1640552870000|2021-12-26 21:07:50|20529.27|20401.27|20524.82|20396.82|20529.96|20401.96|20524.82|20396.82|10
1640552880000|2021-12-26 21:08:00|20524.78|20396.78|20522.36|20394.36|20524.8|20396.8|20522.36|20394.36|10
1640552890000|2021-12-26 21:08:10|20522.38|20394.38|20521.01|20393.01|20522.38|20394.38|20521.01|20393.01|10
1640552900000|2021-12-26 21:08:20|20520.41|20392.41|20520.28|20392.28|20520.55|20392.55|20519.83|20391.83|10
1640552910000|2021-12-26 21:08:30|20520.76|20392.76|20519.44|20391.44|20521.4|20393.4|20518.36|20390.36|9
1640552920000|2021-12-26 21:08:40|20519.94|20391.94|20519.62|20391.62|20520.64|20392.64|20519.62|20391.62|10
1640552930000|2021-12-26 21:08:50|20520.08|20392.08|20520.33|20392.33|20520.85|20392.85|20519.45|20391.45|10
1640552940000|2021-12-26 21:09:00|20520.16|20392.16|20518.05|20390.05|20520.16|20392.16|20518.05|20390.05|10
1640552950000|2021-12-26 21:09:10|20518.12|20390.12|20510.9|20382.9|20518.13|20390.13|20510.9|20382.9|10
1640552960000|2021-12-26 21:09:20|20510.77|20382.77|20506.22|20378.22|20510.77|20382.77|20506.22|20378.22|10
1640552970000|2021-12-26 21:09:30|20505.53|20377.53|20507.63|20379.63|20507.63|20379.63|20505.53|20377.53|9
1640552980000|2021-12-26 21:09:40|20507.6|20379.6|20508.79|20380.79|20508.79|20380.79|20507.44|20379.44|10
1640552990000|2021-12-26 21:09:50|20508.43|20380.43|20507.53|20379.53|20508.79|20380.79|20507.53|20379.53|10
1640553000000|2021-12-26 21:10:00|20507.45|20379.45|20503.32|20375.32|20508.63|20380.63|20503.32|20375.32|10
1640553010000|2021-12-26 21:10:10|20503.66|20375.66|20501.04|20373.04|20503.85|20375.85|20501.04|20373.04|10
1640553020000|2021-12-26 21:10:20|20501.43|20373.43|20500.84|20372.84|20501.54|20373.54|20500.84|20372.84|7
1640553030000|2021-12-26 21:10:30|20500.86|20372.86|20500.2|20372.2|20501.43|20373.43|20500.16|20372.16|9
1640553040000|2021-12-26 21:10:40|20498.52|20370.52|20492.16|20364.16|20498.52|20370.52|20491.51|20363.51|10
1640553050000|2021-12-26 21:10:50|20492.31|20364.31|20490.76|20362.76|20492.74|20364.74|20490.39|20362.39|9
1640553060000|2021-12-26 21:11:00|20490.57|20362.57|20486.83|20358.83|20490.57|20362.57|20485.71|20357.71|10
1640553070000|2021-12-26 21:11:10|20486.96|20358.96|20483.85|20355.85|20487.86|20359.86|20483.85|20355.85|8
1640553080000|2021-12-26 21:11:20|20482.61|20354.61|20486.42|20358.42|20486.42|20358.42|20482.61|20354.61|10
1640553090000|2021-12-26 21:11:30|20486.39|20358.39|20489.08|20361.08|20489.63|20361.63|20486.39|20358.39|10
1640553100000|2021-12-26 21:11:40|20489.7|20361.7|20493.94|20365.94|20493.94|20365.94|20489.66|20361.66|10
1640553110000|2021-12-26 21:11:50|20493.84|20365.84|20495.77|20367.77|20495.77|20367.77|20493.84|20365.84|9
1640553120000|2021-12-26 21:12:00|20496.44|20368.44|20496.83|20368.83|20497.28|20369.28|20496.44|20368.44|9
1640553130000|2021-12-26 21:12:10|20497.56|20369.56|20497.55|20369.55|20498.07|20370.07|20496.9|20368.9|10
1640553140000|2021-12-26 21:12:20|20497.42|20369.42|20495.53|20367.53|20497.42|20369.42|20495.53|20367.53|10
1640553150000|2021-12-26 21:12:30|20495.57|20367.57|20493.31|20365.31|20495.57|20367.57|20493.31|20365.31|10
1640553160000|2021-12-26 21:12:40|20493|20365|20487.51|20359.51|20493|20365|20487.44|20359.44|10
1640553170000|2021-12-26 21:12:50|20488.29|20360.29|20483.57|20355.57|20488.54|20360.54|20483.57|20355.57|10
1640553180000|2021-12-26 21:13:00|20483.36|20355.36|20481.44|20353.44|20483.36|20355.36|20481.44|20353.44|10
1640553190000|2021-12-26 21:13:10|20480.98|20352.98|20480.02|20352.02|20481.24|20353.24|20479.39|20351.39|9
1640553200000|2021-12-26 21:13:20|20479.42|20351.42|20478.84|20350.84|20479.45|20351.45|20478.84|20350.84|10
1640553210000|2021-12-26 21:13:30|20479.11|20351.11|20479.78|20351.78|20479.78|20351.78|20479.06|20351.06|10
1640553220000|2021-12-26 21:13:40|20480.39|20352.39|20479.7|20351.7|20480.39|20352.39|20478.57|20350.57|10
1640553230000|2021-12-26 21:13:50|20479.4|20351.4|20480.1|20352.1|20480.1|20352.1|20479.4|20351.4|8
1640553240000|2021-12-26 21:14:00|20480.13|20352.13|20475.19|20347.19|20480.13|20352.13|20475.19|20347.19|10
1640553250000|2021-12-26 21:14:10|20474.91|20346.91|20470.1|20342.1|20474.91|20346.91|20470.04|20342.04|10
1640553260000|2021-12-26 21:14:20|20469.91|20341.91|20461.11|20333.11|20469.91|20341.91|20461.11|20333.11|10
1640553270000|2021-12-26 21:14:30|20460.66|20332.66|20458.14|20330.14|20460.8|20332.8|20457.61|20329.61|10
1640553280000|2021-12-26 21:14:40|20459|20331|20469.37|20341.37|20469.37|20341.37|20459|20331|10
1640553290000|2021-12-26 21:14:50|20469.87|20341.87|20479.84|20351.84|20479.84|20351.84|20469.87|20341.87|10
1640553300000|2021-12-26 21:15:00|20479.37|20351.37|20486.3|20358.3|20486.63|20358.63|20479.37|20351.37|10
1640553310000|2021-12-26 21:15:10|20486.53|20358.53|20482.74|20354.74|20486.53|20358.53|20482.74|20354.74|10
1640553320000|2021-12-26 21:15:20|20482.71|20354.71|20479.71|20351.71|20482.71|20354.71|20479.71|20351.71|10
1640553330000|2021-12-26 21:15:30|20479.79|20351.79|20479.13|20351.13|20480.19|20352.19|20478.78|20350.78|10
1640553340000|2021-12-26 21:15:40|20478.61|20350.61|20482.5|20354.5|20482.67|20354.67|20478.61|20350.61|10
1640553350000|2021-12-26 21:15:50|20481.93|20353.93|20487.25|20359.25|20487.25|20359.25|20481.93|20353.93|10
1640553360000|2021-12-26 21:16:00|20487.54|20359.54|20489.63|20361.63|20489.63|20361.63|20487.49|20359.49|10
1640553370000|2021-12-26 21:16:10|20489.88|20361.88|20498.9|20370.9|20498.9|20370.9|20489.88|20361.88|10
1640553380000|2021-12-26 21:16:20|20498.46|20370.46|20504.46|20376.46|20504.46|20376.46|20498.46|20370.46|10
1640553390000|2021-12-26 21:16:30|20506.58|20378.58|20507.51|20379.51|20508.15|20380.15|20506.58|20378.58|10
1640553400000|2021-12-26 21:16:40|20507.52|20379.52|20509.73|20381.73|20509.73|20381.73|20507.52|20379.52|10
1640553410000|2021-12-26 21:16:50|20510.27|20382.27|20511.77|20383.77|20512.26|20384.26|20510.07|20382.07|10
1640553420000|2021-12-26 21:17:00|20511.73|20383.73|20511.86|20383.86|20512.24|20384.24|20511.73|20383.73|10
1640553430000|2021-12-26 21:17:10|20511.88|20383.88|20510.79|20382.79|20513.03|20385.03|20510.56|20382.56|10
1640553440000|2021-12-26 21:17:20|20510.42|20382.42|20510.82|20382.82|20513.08|20385.08|20510.42|20382.42|9
1640553450000|2021-12-26 21:17:30|20510.67|20382.67|20510.07|20382.07|20511.05|20383.05|20510.07|20382.07|10
1640553460000|2021-12-26 21:17:40|20510.29|20382.29|20510.19|20382.19|20510.37|20382.37|20509.6|20381.6|10
1640553470000|2021-12-26 21:17:50|20510.17|20382.17|20509.57|20381.57|20510.17|20382.17|20509.57|20381.57|10
1640553480000|2021-12-26 21:18:00|20510.1|20382.1|20509.81|20381.81|20510.19|20382.19|20509.66|20381.66|10
1640553490000|2021-12-26 21:18:10|20509.67|20381.67|20512.19|20384.19|20512.31|20384.31|20509.67|20381.67|10
1640553500000|2021-12-26 21:18:20|20512.94|20384.94|20514.9|20386.9|20515.02|20387.02|20512.94|20384.94|8
1640553510000|2021-12-26 21:18:30|20515.11|20387.11|20516.59|20388.59|20516.59|20388.59|20515.11|20387.11|9
1640553520000|2021-12-26 21:18:40|20516.54|20388.54|20519.43|20391.43|20519.43|20391.43|20516.04|20388.04|10
1640553530000|2021-12-26 21:18:50|20519.59|20391.59|20521.41|20393.41|20521.65|20393.65|20519.59|20391.59|9
1640553540000|2021-12-26 21:19:00|20521.38|20393.38|20522.64|20394.64|20522.67|20394.67|20521.38|20393.38|10
1640553550000|2021-12-26 21:19:10|20522.35|20394.35|20522.86|20394.86|20522.86|20394.86|20521.96|20393.96|9
1640553560000|2021-12-26 21:19:20|20523.36|20395.36|20524.87|20396.87|20525.1|20397.1|20523.36|20395.36|8
1640553570000|2021-12-26 21:19:30|20525.35|20397.35|20526.23|20398.23|20526.23|20398.23|20525.35|20397.35|9
1640553580000|2021-12-26 21:19:40|20526.29|20398.29|20528.3|20400.3|20528.3|20400.3|20526.29|20398.29|10
1640553590000|2021-12-26 21:19:50|20528|20400|20535.25|20407.25|20535.31|20407.31|20528|20400|10
1640553600000|2021-12-26 21:20:00|20535.61|20407.61|20535.55|20407.55|20536.28|20408.28|20535.55|20407.55|10
1640553610000|2021-12-26 21:20:10|20535.78|20407.78|20536.86|20408.86|20537.17|20409.17|20535.78|20407.78|10
1640553620000|2021-12-26 21:20:20|20537.07|20409.07|20539.26|20411.26|20539.26|20411.26|20537.07|20409.07|10
1640553630000|2021-12-26 21:20:30|20539.35|20411.35|20539.12|20411.12|20540.51|20412.51|20538.85|20410.85|10
1640553640000|2021-12-26 21:20:40|20539.97|20411.97|20539.72|20411.72|20540.06|20412.06|20537.77|20409.77|10
1640553650000|2021-12-26 21:20:50|20539.84|20411.84|20538.41|20410.41|20540.28|20412.28|20538.41|20410.41|10
1640553660000|2021-12-26 21:21:00|20538.46|20410.46|20537.34|20409.34|20538.89|20410.89|20537.34|20409.34|10
1640553670000|2021-12-26 21:21:10|20536.89|20408.89|20537.03|20409.03|20537.65|20409.65|20536.4|20408.4|10
1640553680000|2021-12-26 21:21:20|20536.54|20408.54|20537.97|20409.97|20537.97|20409.97|20536.18|20408.18|10
1640553690000|2021-12-26 21:21:30|20538.01|20410.01|20537.28|20409.28|20538.59|20410.59|20537.28|20409.28|10
1640553700000|2021-12-26 21:21:40|20537.35|20409.35|20538.71|20410.71|20538.75|20410.75|20537.35|20409.35|9
1640553710000|2021-12-26 21:21:50|20538.18|20410.18|20539.09|20411.09|20539.09|20411.09|20537.94|20409.94|10
1640553720000|2021-12-26 21:22:00|20539.32|20411.32|20540.42|20412.42|20541.2|20413.2|20539.32|20411.32|10
1640553730000|2021-12-26 21:22:10|20540.11|20412.11|20539.27|20411.27|20540.11|20412.11|20539.02|20411.02|8
1640553740000|2021-12-26 21:22:20|20539.43|20411.43|20539.78|20411.78|20539.78|20411.78|20539.05|20411.05|9
1640553750000|2021-12-26 21:22:30|20539.72|20411.72|20545.26|20417.26|20545.26|20417.26|20539.72|20411.72|10
1640553760000|2021-12-26 21:22:40|20545.33|20417.33|20543.65|20415.65|20545.33|20417.33|20543.65|20415.65|9
1640553770000|2021-12-26 21:22:50|20543.86|20415.86|20547.55|20419.55|20547.55|20419.55|20543.86|20415.86|10
1640553780000|2021-12-26 21:23:00|20548.09|20420.09|20550.95|20422.95|20551.58|20423.58|20548.09|20420.09|10
1640553790000|2021-12-26 21:23:10|20551.37|20423.37|20560.48|20432.48|20560.48|20432.48|20551.37|20423.37|10
1640553800000|2021-12-26 21:23:20|20561.13|20433.13|20564.4|20436.4|20564.4|20436.4|20561.13|20433.13|10
1640553810000|2021-12-26 21:23:30|20564.21|20436.21|20566.2|20438.2|20566.2|20438.2|20564.21|20436.21|9
1640553820000|2021-12-26 21:23:40|20566.23|20438.23|20566.48|20438.48|20567.13|20439.13|20566.09|20438.09|10
1640553830000|2021-12-26 21:23:50|20566.53|20438.53|20563.89|20435.89|20566.53|20438.53|20563.82|20435.82|10
1640553840000|2021-12-26 21:24:00|20562.98|20434.98|20562.27|20434.27|20562.99|20434.99|20561.79|20433.79|10
1640553850000|2021-12-26 21:24:10|20562.17|20434.17|20567.24|20439.24|20567.24|20439.24|20562.17|20434.17|10
1640553860000|2021-12-26 21:24:20|20567.28|20439.28|20567.17|20439.17|20567.28|20439.28|20566.47|20438.47|10
1640553870000|2021-12-26 21:24:30|20567.41|20439.41|20567.76|20439.76|20567.83|20439.83|20566.93|20438.93|10
1640553880000|2021-12-26 21:24:40|20567.79|20439.79|20569.01|20441.01|20569.34|20441.34|20567.79|20439.79|8
1640553890000|2021-12-26 21:24:50|20568.86|20440.86|20568.16|20440.16|20568.86|20440.86|20568.16|20440.16|8
1640553900000|2021-12-26 21:25:00|20567.8|20439.8|20567.62|20439.62|20567.8|20439.8|20567.36|20439.36|10
1640553910000|2021-12-26 21:25:10|20567.69|20439.69|20567.58|20439.58|20567.78|20439.78|20567.15|20439.15|10
1640553920000|2021-12-26 21:25:20|20567.45|20439.45|20568.19|20440.19|20568.19|20440.19|20567.21|20439.21|10
1640553930000|2021-12-26 21:25:30|20569.53|20441.53|20570.23|20442.23|20570.23|20442.23|20569.23|20441.23|10
1640553940000|2021-12-26 21:25:40|20570.4|20442.4|20571.73|20443.73|20571.73|20443.73|20570.38|20442.38|9
1640553950000|2021-12-26 21:25:50|20572.86|20444.86|20577.34|20449.34|20577.34|20449.34|20572.86|20444.86|9
1640553960000|2021-12-26 21:26:00|20578.02|20450.02|20581.27|20453.27|20581.65|20453.65|20578.02|20450.02|10
1640553970000|2021-12-26 21:26:10|20581.15|20453.15|20584.76|20456.76|20584.76|20456.76|20581.15|20453.15|10
1640553980000|2021-12-26 21:26:20|20584.55|20456.55|20589|20461|20589|20461|20584.55|20456.55|10
1640553990000|2021-12-26 21:26:30|20589.15|20461.15|20594.45|20466.45|20594.45|20466.45|20589.15|20461.15|10
1640554000000|2021-12-26 21:26:40|20594.31|20466.31|20597.09|20469.09|20597.51|20469.51|20594.31|20466.31|10
1640554010000|2021-12-26 21:26:50|20596.72|20468.72|20598.76|20470.76|20598.76|20470.76|20596.72|20468.72|10
1640554020000|2021-12-26 21:27:00|20599.73|20471.73|20605.09|20477.09|20605.09|20477.09|20599.73|20471.73|9
1640554030000|2021-12-26 21:27:10|20605.69|20477.69|20607.92|20479.92|20607.92|20479.92|20605.69|20477.69|9
1640554040000|2021-12-26 21:27:20|20608.42|20480.42|20609.69|20481.69|20609.98|20481.98|20608.22|20480.22|10
1640554050000|2021-12-26 21:27:30|20609.37|20481.37|20610.28|20482.28|20610.84|20482.84|20608.8|20480.8|10
1640554060000|2021-12-26 21:27:40|20609.93|20481.93|20610.05|20482.05|20610.06|20482.06|20609.81|20481.81|10
1640554070000|2021-12-26 21:27:50|20609.9|20481.9|20606.87|20478.87|20610.14|20482.14|20606.87|20478.87|10
1640554080000|2021-12-26 21:28:00|20606.48|20478.48|20603.01|20475.01|20606.48|20478.48|20603.01|20475.01|10
1640554090000|2021-12-26 21:28:10|20602.55|20474.55|20599.95|20471.95|20602.55|20474.55|20599.95|20471.95|10
1640554100000|2021-12-26 21:28:20|20600.29|20472.29|20603.83|20475.83|20603.83|20475.83|20600.1|20472.1|10
1640554110000|2021-12-26 21:28:30|20603.69|20475.69|20603.83|20475.83|20604.26|20476.26|20602.93|20474.93|9
1640554120000|2021-12-26 21:28:40|20603.79|20475.79|20600.28|20472.28|20603.79|20475.79|20600.28|20472.28|9
1640554130000|2021-12-26 21:28:50|20599.78|20471.78|20599.69|20471.69|20600.17|20472.17|20599.24|20471.24|10
1640554140000|2021-12-26 21:29:00|20599.88|20471.88|20603.57|20475.57|20603.57|20475.57|20599.88|20471.88|10
1640554150000|2021-12-26 21:29:10|20604.39|20476.39|20610.72|20482.72|20610.72|20482.72|20604.39|20476.39|10
1640554160000|2021-12-26 21:29:20|20611.09|20483.09|20620.69|20492.69|20620.69|20492.69|20611.09|20483.09|10
1640554170000|2021-12-26 21:29:30|20619.61|20491.61|20620.89|20492.89|20620.89|20492.89|20619.46|20491.46|10
1640554180000|2021-12-26 21:29:40|20620.98|20492.98|20621.92|20493.92|20622.96|20494.96|20620.98|20492.98|10
1640554190000|2021-12-26 21:29:50|20621.73|20493.73|20621.94|20493.94|20622.09|20494.09|20620.71|20492.71|8
1640554200000|2021-12-26 21:30:00|20622.44|20494.44|20624.18|20496.18|20624.45|20496.45|20622.11|20494.11|9
1640554210000|2021-12-26 21:30:10|20622.8|20494.8|20626.61|20498.61|20626.61|20498.61|20622.8|20494.8|10
1640554220000|2021-12-26 21:30:20|20627.28|20499.28|20628.55|20500.55|20629.01|20501.01|20627.28|20499.28|10
1640554230000|2021-12-26 21:30:30|20628.56|20500.56|20630.56|20502.56|20630.56|20502.56|20628.56|20500.56|9
1640554240000|2021-12-26 21:30:40|20631.74|20503.74|20632.56|20504.56|20632.56|20504.56|20631.58|20503.58|10
1640554250000|2021-12-26 21:30:50|20632.42|20504.42|20631.99|20503.99|20632.52|20504.52|20631.97|20503.97|10
1640554260000|2021-12-26 21:31:00|20632.11|20504.11|20634.46|20506.46|20634.96|20506.96|20632.08|20504.08|10
1640554270000|2021-12-26 21:31:10|20635.24|20507.24|20638.09|20510.09|20638.09|20510.09|20634.88|20506.88|10
1640554280000|2021-12-26 21:31:20|20638.28|20510.28|20638.31|20510.31|20639.48|20511.48|20638.28|20510.28|10
1640554290000|2021-12-26 21:31:30|20638.52|20510.52|20638.84|20510.84|20638.92|20510.92|20638.37|20510.37|10
1640554300000|2021-12-26 21:31:40|20640.02|20512.02|20640.94|20512.94|20641.32|20513.32|20640.02|20512.02|9
1640554310000|2021-12-26 21:31:50|20641.2|20513.2|20643.97|20515.97|20643.97|20515.97|20641.02|20513.02|9
1640554320000|2021-12-26 21:32:00|20644.01|20516.01|20646.4|20518.4|20646.4|20518.4|20644|20516|10
1640554330000|2021-12-26 21:32:10|20646.87|20518.87|20649.28|20521.28|20649.28|20521.28|20646.87|20518.87|10
1640554340000|2021-12-26 21:32:20|20650.17|20522.17|20649.97|20521.97|20650.89|20522.89|20649.96|20521.96|10
1640554350000|2021-12-26 21:32:30|20649.31|20521.31|20650.37|20522.37|20650.37|20522.37|20649.31|20521.31|9
1640554360000|2021-12-26 21:32:40|20650.34|20522.34|20650.05|20522.05|20650.34|20522.34|20649.23|20521.23|10
1640554370000|2021-12-26 21:32:50|20649.87|20521.87|20648.98|20520.98|20650.14|20522.14|20648.98|20520.98|10
1640554380000|2021-12-26 21:33:00|20649.13|20521.13|20648.8|20520.8|20649.23|20521.23|20648.61|20520.61|10
1640554390000|2021-12-26 21:33:10|20648.05|20520.05|20649.09|20521.09|20649.09|20521.09|20647.34|20519.34|10
1640554400000|2021-12-26 21:33:20|20649.25|20521.25|20650.08|20522.08|20650.08|20522.08|20648.87|20520.87|9
1640554410000|2021-12-26 21:33:30|20650.03|20522.03|20648.65|20520.65|20650.03|20522.03|20648.26|20520.26|10
1640554420000|2021-12-26 21:33:40|20648.55|20520.55|20649.67|20521.67|20649.67|20521.67|20647.9|20519.9|10
1640554430000|2021-12-26 21:33:50|20650.24|20522.24|20651.08|20523.08|20651.08|20523.08|20650.24|20522.24|10
1640554440000|2021-12-26 21:34:00|20650.8|20522.8|20648.28|20520.28|20650.81|20522.81|20648.28|20520.28|10
1640554450000|2021-12-26 21:34:10|20648.68|20520.68|20649.41|20521.41|20649.58|20521.58|20648.51|20520.51|10
1640554460000|2021-12-26 21:34:20|20648.93|20520.93|20650.88|20522.88|20650.88|20522.88|20647.93|20519.93|10
1640554470000|2021-12-26 21:34:30|20651.57|20523.57|20655.67|20527.67|20655.67|20527.67|20650.92|20522.92|10
1640554480000|2021-12-26 21:34:40|20656.87|20528.87|20659.25|20531.25|20659.66|20531.66|20656.87|20528.87|8
1640554490000|2021-12-26 21:34:50|20659.1|20531.1|20659.63|20531.63|20659.63|20531.63|20658.58|20530.58|9
1640554500000|2021-12-26 21:35:00|20661.18|20533.18|20666.37|20538.37|20666.78|20538.78|20661.18|20533.18|10
1640554510000|2021-12-26 21:35:10|20666.99|20538.99|20670.75|20542.75|20670.75|20542.75|20666.99|20538.99|9
1640554520000|2021-12-26 21:35:20|20670.24|20542.24|20679.65|20551.65|20679.65|20551.65|20670.19|20542.19|10
1640554530000|2021-12-26 21:35:30|20679.7|20551.7|20694.15|20566.15|20694.15|20566.15|20679.7|20551.7|10
1640554540000|2021-12-26 21:35:40|20695.28|20567.28|20701.74|20573.74|20701.74|20573.74|20695.27|20567.27|10
1640554550000|2021-12-26 21:35:50|20701.02|20573.02|20707.16|20579.16|20707.16|20579.16|20700.98|20572.98|10
1640554560000|2021-12-26 21:36:00|20707.02|20579.02|20704.33|20576.33|20707.89|20579.89|20704.33|20576.33|10
1640554570000|2021-12-26 21:36:10|20704.13|20576.13|20704.44|20576.44|20704.57|20576.57|20703.87|20575.87|10
1640554580000|2021-12-26 21:36:20|20705.34|20577.34|20708.93|20580.93|20708.93|20580.93|20705.15|20577.15|9
1640554590000|2021-12-26 21:36:30|20709.2|20581.2|20713.94|20585.94|20713.94|20585.94|20709.16|20581.16|10
1640554600000|2021-12-26 21:36:40|20714.23|20586.23|20716.92|20588.92|20716.92|20588.92|20714.23|20586.23|10
1640554610000|2021-12-26 21:36:50|20717.69|20589.69|20718|20590|20718.32|20590.32|20716.6|20588.6|10
1640554620000|2021-12-26 21:37:00|20718.09|20590.09|20720.19|20592.19|20721.49|20593.49|20718.03|20590.03|10
1640554630000|2021-12-26 21:37:10|20721.54|20593.54|20714.88|20586.88|20722.34|20594.34|20714.88|20586.88|10
1640554640000|2021-12-26 21:37:20|20714.56|20586.56|20705.11|20577.11|20714.56|20586.56|20705.11|20577.11|10
1640554650000|2021-12-26 21:37:30|20705.49|20577.49|20692.79|20564.79|20705.49|20577.49|20692.79|20564.79|10
1640554660000|2021-12-26 21:37:40|20692.87|20564.87|20689.28|20561.28|20692.87|20564.87|20689.26|20561.26|10
1640554670000|2021-12-26 21:37:50|20689.35|20561.35|20696.82|20568.82|20697.18|20569.18|20689.04|20561.04|10
1640554680000|2021-12-26 21:38:00|20698.04|20570.04|20705.17|20577.17|20705.17|20577.17|20695.98|20567.98|10
1640554690000|2021-12-26 21:38:10|20704.72|20576.72|20707.25|20579.25|20708.46|20580.46|20704.72|20576.72|10
1640554700000|2021-12-26 21:38:20|20706.96|20578.96|20708.12|20580.12|20708.15|20580.15|20705.95|20577.95|10
1640554710000|2021-12-26 21:38:30|20707.87|20579.87|20710.79|20582.79|20710.79|20582.79|20707.87|20579.87|10
1640554720000|2021-12-26 21:38:40|20711.04|20583.04|20711.79|20583.79|20713.37|20585.37|20710.84|20582.84|10
1640554730000|2021-12-26 21:38:50|20711.78|20583.78|20716.5|20588.5|20716.5|20588.5|20711.78|20583.78|10
1640554740000|2021-12-26 21:39:00|20717.41|20589.41|20721.42|20593.42|20721.42|20593.42|20717.41|20589.41|10
1640554750000|2021-12-26 21:39:10|20721.39|20593.39|20719.28|20591.28|20723.12|20595.12|20719.28|20591.28|10
1640554760000|2021-12-26 21:39:20|20718.63|20590.63|20717.62|20589.62|20719.43|20591.43|20717.62|20589.62|10
1640554770000|2021-12-26 21:39:30|20717.81|20589.81|20717.4|20589.4|20718.61|20590.61|20717.4|20589.4|10
1640554780000|2021-12-26 21:39:40|20717.28|20589.28|20716.69|20588.69|20717.28|20589.28|20714.84|20586.84|9
1640554790000|2021-12-26 21:39:50|20717.29|20589.29|20714.03|20586.03|20717.29|20589.29|20713.76|20585.76|9
1640554800000|2021-12-26 21:40:00|20714.43|20586.43|20721.19|20593.19|20721.19|20593.19|20714.43|20586.43|10
1640554810000|2021-12-26 21:40:10|20721.28|20593.28|20727.18|20599.18|20727.18|20599.18|20721.28|20593.28|9
1640554820000|2021-12-26 21:40:20|20727.21|20599.21|20728.52|20600.52|20728.52|20600.52|20726.6|20598.6|8
1640554830000|2021-12-26 21:40:30|20728.15|20600.15|20728.98|20600.98|20729.82|20601.82|20728.1|20600.1|10
1640554840000|2021-12-26 21:40:40|20728.02|20600.02|20729.62|20601.62|20729.62|20601.62|20727.63|20599.63|10
1640554850000|2021-12-26 21:40:50|20731.68|20603.68|20738.32|20610.32|20740.13|20612.13|20731.66|20603.66|10
1640554860000|2021-12-26 21:41:00|20739.12|20611.12|20739.54|20611.54|20739.93|20611.93|20738.88|20610.88|9
1640554870000|2021-12-26 21:41:10|20739.9|20611.9|20737.64|20609.64|20739.9|20611.9|20737.64|20609.64|9
1640554880000|2021-12-26 21:41:20|20738.28|20610.28|20736.66|20608.66|20738.28|20610.28|20736.66|20608.66|10
1640554890000|2021-12-26 21:41:30|20738.11|20610.11|20738.74|20610.74|20738.74|20610.74|20737.87|20609.87|9
1640554900000|2021-12-26 21:41:40|20738.19|20610.19|20737.21|20609.21|20738.52|20610.52|20737.21|20609.21|9
1640554910000|2021-12-26 21:41:50|20737.1|20609.1|20735.41|20607.41|20737.1|20609.1|20735.26|20607.26|9
1640554920000|2021-12-26 21:42:00|20735.1|20607.1|20737.3|20609.3|20737.3|20609.3|20734.48|20606.48|10
1640554930000|2021-12-26 21:42:10|20738.13|20610.13|20737.39|20609.39|20738.42|20610.42|20737.01|20609.01|9
1640554940000|2021-12-26 21:42:20|20736.52|20608.52|20738.68|20610.68|20738.84|20610.84|20736.52|20608.52|10
1640554950000|2021-12-26 21:42:30|20738.48|20610.48|20738.19|20610.19|20738.61|20610.61|20738.09|20610.09|8
1640554960000|2021-12-26 21:42:40|20738.29|20610.29|20742.14|20614.14|20742.14|20614.14|20738.29|20610.29|10
1640554970000|2021-12-26 21:42:50|20742.3|20614.3|20741.91|20613.91|20743.06|20615.06|20740.5|20612.5|10
1640554980000|2021-12-26 21:43:00|20741.94|20613.94|20740.07|20612.07|20741.96|20613.96|20740.07|20612.07|10
1640554990000|2021-12-26 21:43:10|20740.05|20612.05|20736.69|20608.69|20740.05|20612.05|20735.92|20607.92|10
1640555000000|2021-12-26 21:43:20|20736.55|20608.55|20735.89|20607.89|20736.55|20608.55|20734.49|20606.49|10
1640555010000|2021-12-26 21:43:30|20736|20608|20733.42|20605.42|20736|20608|20733.42|20605.42|10
1640555020000|2021-12-26 21:43:40|20733.5|20605.5|20740.97|20612.97|20740.97|20612.97|20733.36|20605.36|10
1640555030000|2021-12-26 21:43:50|20741.4|20613.4|20744.63|20616.63|20744.63|20616.63|20741.4|20613.4|10
1640555040000|2021-12-26 21:44:00|20744.18|20616.18|20743.42|20615.42|20744.57|20616.57|20743.07|20615.07|10
1640555050000|2021-12-26 21:44:10|20746.99|20618.99|20745.99|20617.99|20746.99|20618.99|20745.7|20617.7|10
1640555060000|2021-12-26 21:44:20|20745.97|20617.97|20739.34|20611.34|20745.97|20617.97|20739.34|20611.34|10
1640555070000|2021-12-26 21:44:30|20739.88|20611.88|20742.63|20614.63|20742.63|20614.63|20738.86|20610.86|10
1640555080000|2021-12-26 21:44:40|20742.65|20614.65|20738.04|20610.04|20742.65|20614.65|20738.04|20610.04|9
1640555090000|2021-12-26 21:44:50|20737.57|20609.57|20735.66|20607.66|20737.57|20609.57|20735.14|20607.14|8
1640555100000|2021-12-26 21:45:00|20735.62|20607.62|20735.29|20607.29|20735.71|20607.71|20734.13|20606.13|10
1640555110000|2021-12-26 21:45:10|20735.3|20607.3|20736.31|20608.31|20736.31|20608.31|20734.79|20606.79|10
1640555120000|2021-12-26 21:45:20|20736.33|20608.33|20737.92|20609.92|20737.92|20609.92|20736.33|20608.33|10
1640555130000|2021-12-26 21:45:30|20738.25|20610.25|20736.79|20608.79|20738.59|20610.59|20736.79|20608.79|10
1640555140000|2021-12-26 21:45:40|20736.38|20608.38|20737.21|20609.21|20737.88|20609.88|20736.38|20608.38|10
1640555150000|2021-12-26 21:45:50|20737.37|20609.37|20737.32|20609.32|20737.62|20609.62|20736.91|20608.91|10
1640555160000|2021-12-26 21:46:00|20737.68|20609.68|20736.87|20608.87|20738|20610|20736.87|20608.87|9
1640555170000|2021-12-26 21:46:10|20736.11|20608.11|20738.49|20610.49|20738.49|20610.49|20736.11|20608.11|10
1640555180000|2021-12-26 21:46:20|20739.13|20611.13|20741.06|20613.06|20741.06|20613.06|20735.78|20607.78|10
1640555190000|2021-12-26 21:46:30|20740.66|20612.66|20741.39|20613.39|20741.42|20613.42|20739.59|20611.59|10
1640555200000|2021-12-26 21:46:40|20741.77|20613.77|20742.73|20614.73|20743.82|20615.82|20741.77|20613.77|10
1640555210000|2021-12-26 21:46:50|20743.05|20615.05|20745.27|20617.27|20745.27|20617.27|20743.05|20615.05|10
1640555220000|2021-12-26 21:47:00|20745.05|20617.05|20747.73|20619.73|20747.73|20619.73|20744.29|20616.29|10
1640555230000|2021-12-26 21:47:10|20746.95|20618.95|20753.02|20625.02|20753.02|20625.02|20746.95|20618.95|10
1640555240000|2021-12-26 21:47:20|20753.12|20625.12|20752.91|20624.91|20753.12|20625.12|20752.22|20624.22|10
1640555250000|2021-12-26 21:47:30|20753.23|20625.23|20758.38|20630.38|20758.38|20630.38|20753.14|20625.14|10
1640555260000|2021-12-26 21:47:40|20758.68|20630.68|20766.09|20638.09|20766.09|20638.09|20758.39|20630.39|10
1640555270000|2021-12-26 21:47:50|20766.07|20638.07|20767.79|20639.79|20767.79|20639.79|20765.59|20637.59|10
1640555280000|2021-12-26 21:48:00|20768.22|20640.22|20769.27|20641.27|20769.27|20641.27|20767.68|20639.68|10
1640555290000|2021-12-26 21:48:10|20769.23|20641.23|20766.09|20638.09|20769.85|20641.85|20766.09|20638.09|10
1640555300000|2021-12-26 21:48:20|20765.58|20637.58|20764.04|20636.04|20766.76|20638.76|20764.04|20636.04|9
1640555310000|2021-12-26 21:48:30|20763.6|20635.6|20760.35|20632.35|20763.73|20635.73|20760.31|20632.31|10
1640555320000|2021-12-26 21:48:40|20760.6|20632.6|20763.22|20635.22|20763.22|20635.22|20760.6|20632.6|10
1640555330000|2021-12-26 21:48:50|20765.42|20637.42|20766.17|20638.17|20766.2|20638.2|20765.42|20637.42|9
1640555340000|2021-12-26 21:49:00|20766.96|20638.96|20767.81|20639.81|20768.03|20640.03|20766.96|20638.96|9
1640555350000|2021-12-26 21:49:10|20767.69|20639.69|20766.52|20638.52|20767.87|20639.87|20766.52|20638.52|10
1640555360000|2021-12-26 21:49:20|20765.89|20637.89|20764.92|20636.92|20765.89|20637.89|20764.92|20636.92|9
1640555370000|2021-12-26 21:49:30|20764.89|20636.89|20766.48|20638.48|20767.07|20639.07|20764.89|20636.89|10
1640555380000|2021-12-26 21:49:40|20766.84|20638.84|20767.81|20639.81|20768.51|20640.51|20766.82|20638.82|10
1640555390000|2021-12-26 21:49:50|20767.88|20639.88|20769.18|20641.18|20769.3|20641.3|20767.88|20639.88|9
1640555400000|2021-12-26 21:50:00|20769.6|20641.6|20768.11|20640.11|20770.11|20642.11|20768.11|20640.11|10
1640555410000|2021-12-26 21:50:10|20768.65|20640.65|20770.97|20642.97|20770.97|20642.97|20768.65|20640.65|10
1640555420000|2021-12-26 21:50:20|20771.16|20643.16|20772.11|20644.11|20772.11|20644.11|20770.36|20642.36|10
1640555430000|2021-12-26 21:50:30|20772.36|20644.36|20773.43|20645.43|20773.63|20645.63|20772.05|20644.05|10
1640555440000|2021-12-26 21:50:40|20773.69|20645.69|20774.64|20646.64|20774.64|20646.64|20773.68|20645.68|9
1640555450000|2021-12-26 21:50:50|20775.16|20647.16|20777.04|20649.04|20777.5|20649.5|20775.16|20647.16|9
1640555460000|2021-12-26 21:51:00|20777.52|20649.52|20776.4|20648.4|20777.7|20649.7|20776.4|20648.4|10
1640555470000|2021-12-26 21:51:10|20776.19|20648.19|20771.6|20643.6|20776.19|20648.19|20771.6|20643.6|10
1640555480000|2021-12-26 21:51:20|20771.46|20643.46|20768.61|20640.61|20772.02|20644.02|20768.09|20640.09|10
1640555490000|2021-12-26 21:51:30|20767.99|20639.99|20776.1|20648.1|20776.1|20648.1|20765.87|20637.87|10
1640555500000|2021-12-26 21:51:40|20775.55|20647.55|20779.88|20651.88|20779.88|20651.88|20775.55|20647.55|10
1640555510000|2021-12-26 21:51:50|20780.05|20652.05|20781.31|20653.31|20781.31|20653.31|20780.05|20652.05|10
1640555520000|2021-12-26 21:52:00|20781.21|20653.21|20786.03|20658.03|20786.03|20658.03|20781.21|20653.21|9
1640555530000|2021-12-26 21:52:10|20786|20658|20787.56|20659.56|20787.56|20659.56|20786|20658|10
1640555540000|2021-12-26 21:52:20|20787.61|20659.61|20788.06|20660.06|20788.32|20660.32|20787.61|20659.61|9
1640555550000|2021-12-26 21:52:30|20787.78|20659.78|20789.26|20661.26|20789.67|20661.67|20787.78|20659.78|10
1640555560000|2021-12-26 21:52:40|20789.46|20661.46|20794.28|20666.28|20794.28|20666.28|20789.43|20661.43|10
1640555570000|2021-12-26 21:52:50|20794.15|20666.15|20791.83|20663.83|20794.15|20666.15|20791.83|20663.83|10
1640555580000|2021-12-26 21:53:00|20791.94|20663.94|20787.6|20659.6|20791.94|20663.94|20787.6|20659.6|10
1640555590000|2021-12-26 21:53:10|20786.72|20658.72|20782.31|20654.31|20786.72|20658.72|20782.06|20654.06|10
1640555600000|2021-12-26 21:53:20|20781.62|20653.62|20783.27|20655.27|20783.48|20655.48|20781.62|20653.62|9
1640555610000|2021-12-26 21:53:30|20783.39|20655.39|20787.3|20659.3|20787.3|20659.3|20782.32|20654.32|10
1640555620000|2021-12-26 21:53:40|20787.98|20659.98|20791.51|20663.51|20791.51|20663.51|20787.98|20659.98|10
1640555630000|2021-12-26 21:53:50|20791.69|20663.69|20790.1|20662.1|20793.35|20665.35|20790.1|20662.1|10
1640555640000|2021-12-26 21:54:00|20789.95|20661.95|20775.19|20647.19|20789.95|20661.95|20775.05|20647.05|10
1640555650000|2021-12-26 21:54:10|20775.44|20647.44|20763.96|20635.96|20775.44|20647.44|20763.96|20635.96|10
1640555660000|2021-12-26 21:54:20|20760.99|20632.99|20757.53|20629.53|20760.99|20632.99|20757.53|20629.53|10
1640555670000|2021-12-26 21:54:30|20757.1|20629.1|20756.42|20628.42|20757.64|20629.64|20756.42|20628.42|9
1640555680000|2021-12-26 21:54:40|20756.75|20628.75|20755.55|20627.55|20756.75|20628.75|20755.18|20627.18|10
1640555690000|2021-12-26 21:54:50|20755.38|20627.38|20754.9|20626.9|20755.68|20627.68|20754.41|20626.41|10
1640555700000|2021-12-26 21:55:00|20755.28|20627.28|20754.83|20626.83|20755.28|20627.28|20753.42|20625.42|10
1640555710000|2021-12-26 21:55:10|20754.92|20626.92|20755.53|20627.53|20756.4|20628.4|20754.89|20626.89|10
1640555720000|2021-12-26 21:55:20|20756.12|20628.12|20760.4|20632.4|20761.12|20633.12|20756.12|20628.12|10
1640555730000|2021-12-26 21:55:30|20759.69|20631.69|20762.86|20634.86|20762.86|20634.86|20759.69|20631.69|9
1640555740000|2021-12-26 21:55:40|20763.22|20635.22|20762.48|20634.48|20764.48|20636.48|20762.48|20634.48|10
1640555750000|2021-12-26 21:55:50|20762.03|20634.03|20761.5|20633.5|20762.31|20634.31|20759.13|20631.13|10
1640555760000|2021-12-26 21:56:00|20761.06|20633.06|20763.37|20635.37|20763.4|20635.4|20760.46|20632.46|10
1640555770000|2021-12-26 21:56:10|20763.68|20635.68|20765|20637|20765.65|20637.65|20763.68|20635.68|9
1640555780000|2021-12-26 21:56:20|20764.39|20636.39|20762.78|20634.78|20764.39|20636.39|20762.78|20634.78|10
1640555790000|2021-12-26 21:56:30|20761.99|20633.99|20761.34|20633.34|20762.04|20634.04|20761.32|20633.32|9
1640555800000|2021-12-26 21:56:40|20761.1|20633.1|20750.17|20622.17|20761.1|20633.1|20750.17|20622.17|10
1640555810000|2021-12-26 21:56:50|20748.76|20620.76|20743.27|20615.27|20748.76|20620.76|20743.07|20615.07|10
1640555820000|2021-12-26 21:57:00|20742.25|20614.25|20735.38|20607.38|20742.25|20614.25|20735.38|20607.38|10
1640555830000|2021-12-26 21:57:10|20735.58|20607.58|20730.82|20602.82|20735.78|20607.78|20730.82|20602.82|10
1640555840000|2021-12-26 21:57:20|20730.62|20602.62|20731.14|20603.14|20731.53|20603.53|20730.62|20602.62|10
1640555850000|2021-12-26 21:57:30|20731.35|20603.35|20734.64|20606.64|20734.67|20606.67|20731.35|20603.35|10
1640555860000|2021-12-26 21:57:40|20734.99|20606.99|20733.87|20605.87|20734.99|20606.99|20733.87|20605.87|10
1640555870000|2021-12-26 21:57:50|20733.72|20605.72|20732.94|20604.94|20733.74|20605.74|20732.63|20604.63|9
1640555880000|2021-12-26 21:58:00|20732.76|20604.76|20731.27|20603.27|20732.96|20604.96|20730.91|20602.91|9
1640555890000|2021-12-26 21:58:10|20730.97|20602.97|20726.95|20598.95|20730.97|20602.97|20726.95|20598.95|10
1640555900000|2021-12-26 21:58:20|20726.16|20598.16|20718.18|20590.18|20726.16|20598.16|20718.18|20590.18|10
1640555910000|2021-12-26 21:58:30|20717.94|20589.94|20714.15|20586.15|20717.94|20589.94|20714.15|20586.15|9
1640555920000|2021-12-26 21:58:40|20714.13|20586.13|20712.83|20584.83|20714.13|20586.13|20712.83|20584.83|10
1640555930000|2021-12-26 21:58:50|20712.35|20584.35|20711.76|20583.76|20712.35|20584.35|20711.76|20583.76|7
1640555940000|2021-12-26 21:59:00|20711.41|20583.41|20709.01|20581.01|20711.41|20583.41|20709.01|20581.01|10
1640555950000|2021-12-26 21:59:10|20709.09|20581.09|20713.09|20585.09|20713.09|20585.09|20709.09|20581.09|10
1640555960000|2021-12-26 21:59:20|20714.02|20586.02|20721.29|20593.29|20721.29|20593.29|20714.02|20586.02|9
1640555970000|2021-12-26 21:59:30|20722.13|20594.13|20723.4|20595.4|20724.3|20596.3|20722.03|20594.03|10
1640555980000|2021-12-26 21:59:40|20723.03|20595.03|20721.19|20593.19|20723.03|20595.03|20720.44|20592.44|10
1640555990000|2021-12-26 21:59:50|20721.69|20593.69|20723.14|20595.14|20724.34|20596.34|20721.69|20593.69|10
1640556000000|2021-12-26 22:00:00|20722.95|20594.95|20721.89|20593.89|20722.99|20594.99|20721.22|20593.22|10
1640556010000|2021-12-26 22:00:10|20721.85|20593.85|20721.75|20593.75|20722.61|20594.61|20721.67|20593.67|10
1640556020000|2021-12-26 22:00:20|20722.18|20594.18|20723.51|20595.51|20723.51|20595.51|20721.46|20593.46|10
1640556030000|2021-12-26 22:00:30|20723.99|20595.99|20724.1|20596.1|20724.88|20596.88|20723.99|20595.99|10
1640556040000|2021-12-26 22:00:40|20723.9|20595.9|20724.2|20596.2|20724.27|20596.27|20723.72|20595.72|10
1640556050000|2021-12-26 22:00:50|20724.43|20596.43|20729.58|20601.58|20729.58|20601.58|20724.43|20596.43|9
1640556060000|2021-12-26 22:01:00|20729.4|20601.4|20730.07|20602.07|20731.18|20603.18|20729.4|20601.4|10
1640556070000|2021-12-26 22:01:10|20730.86|20602.86|20731.65|20603.65|20731.68|20603.68|20730.84|20602.84|10
1640556080000|2021-12-26 22:01:20|20732.18|20604.18|20732.75|20604.75|20735.12|20607.12|20732.18|20604.18|10
1640556090000|2021-12-26 22:01:30|20732.4|20604.4|20729.68|20601.68|20732.4|20604.4|20729.68|20601.68|10
1640556100000|2021-12-26 22:01:40|20730.32|20602.32|20727.02|20599.02|20730.32|20602.32|20726.87|20598.87|9
1640556110000|2021-12-26 22:01:50|20726.99|20598.99|20726.64|20598.64|20727.21|20599.21|20724.52|20596.52|10
1640556120000|2021-12-26 22:02:00|20727.4|20599.4|20729.95|20601.95|20729.95|20601.95|20727.4|20599.4|10
1640556130000|2021-12-26 22:02:10|20730.22|20602.22|20732.22|20604.22|20732.37|20604.37|20730.21|20602.21|9
1640556140000|2021-12-26 22:02:20|20732.1|20604.1|20728.27|20608.27|20732.9|20608.53|20727.64|20603.82|11
1640556150000|2021-12-26 22:02:30|20728.32|20608.32|20728.69|20608.69|20728.81|20608.81|20728.16|20608.16|9
1640556160000|2021-12-26 22:02:40|20729.21|20609.21|20733.82|20613.82|20733.82|20613.82|20729.21|20609.21|10
1640556170000|2021-12-26 22:02:50|20734.57|20614.57|20737.67|20617.67|20737.67|20617.67|20734.57|20614.57|10
1640556180000|2021-12-26 22:03:00|20736.71|20616.71|20736.15|20616.15|20737.12|20617.12|20735.79|20615.79|8
1640556190000|2021-12-26 22:03:10|20735.61|20615.61|20734.84|20614.84|20735.9|20615.9|20734.84|20614.84|9
1640556200000|2021-12-26 22:03:20|20735.14|20615.14|20735.34|20615.34|20735.38|20615.38|20734.76|20614.76|10
1640556210000|2021-12-26 22:03:30|20735.83|20615.83|20738.15|20618.15|20738.15|20618.15|20735.77|20615.77|9
1640556220000|2021-12-26 22:03:40|20738.49|20618.49|20741.1|20621.1|20741.1|20621.1|20738.49|20618.49|10
1640556230000|2021-12-26 22:03:50|20742.21|20622.21|20743.31|20623.31|20743.33|20623.33|20741.88|20621.88|10
1640556240000|2021-12-26 22:04:00|20743.15|20623.15|20743.78|20623.78|20744.22|20624.22|20743.13|20623.13|9
1640556250000|2021-12-26 22:04:10|20743.81|20623.81|20745.71|20625.71|20745.71|20625.71|20743.58|20623.58|10
1640556260000|2021-12-26 22:04:20|20745.18|20625.18|20745.47|20625.47|20745.8|20625.8|20745.18|20625.18|10
1640556270000|2021-12-26 22:04:30|20745.42|20625.42|20745.15|20625.15|20745.48|20625.48|20745.13|20625.13|10
1640556280000|2021-12-26 22:04:40|20745.46|20625.46|20744.69|20624.69|20745.54|20625.54|20744.69|20624.69|10
1640556290000|2021-12-26 22:04:50|20744.55|20624.55|20745.41|20625.41|20745.41|20625.41|20744.39|20624.39|9
1640556300000|2021-12-26 22:05:00|20745.53|20625.53|20742.09|20622.09|20745.54|20625.54|20742.09|20622.09|9
1640556310000|2021-12-26 22:05:10|20741.9|20621.9|20739.49|20619.49|20741.9|20621.9|20739.49|20619.49|9
1640556320000|2021-12-26 22:05:20|20739|20619|20738.58|20618.58|20739.14|20619.14|20738.06|20618.06|9
1640556330000|2021-12-26 22:05:30|20738.28|20618.28|20734.42|20614.42|20738.28|20618.28|20734.42|20614.42|10
1640556340000|2021-12-26 22:05:40|20733.72|20613.72|20729.2|20609.2|20733.72|20613.72|20729.2|20609.2|10
1640556350000|2021-12-26 22:05:50|20729.02|20609.02|20730.06|20610.06|20730.32|20610.32|20728.5|20608.5|10
1640556360000|2021-12-26 22:06:00|20730.08|20610.08|20731.95|20611.95|20731.95|20611.95|20729.78|20609.78|10
1640556370000|2021-12-26 22:06:10|20731.92|20611.92|20730.08|20610.08|20731.92|20611.92|20729.73|20609.73|9
1640556380000|2021-12-26 22:06:20|20730.29|20610.29|20732.26|20612.26|20732.26|20612.26|20730.29|20610.29|10
1640556390000|2021-12-26 22:06:30|20731.99|20611.99|20734.83|20614.83|20734.87|20614.87|20731.99|20611.99|10
1640556400000|2021-12-26 22:06:40|20735.27|20615.27|20734.99|20614.99|20735.27|20615.27|20734.79|20614.79|9
1640556410000|2021-12-26 22:06:50|20734.98|20614.98|20736.62|20616.62|20736.62|20616.62|20734.51|20614.51|9
1640556420000|2021-12-26 22:07:00|20736.64|20616.64|20737.93|20617.93|20737.93|20617.93|20736.64|20616.64|9
1640556430000|2021-12-26 22:07:10|20738.51|20618.51|20741.81|20621.81|20741.81|20621.81|20738.51|20618.51|10
1640556440000|2021-12-26 22:07:20|20743.43|20623.43|20744.61|20624.61|20744.61|20624.61|20743.35|20623.35|9
1640556450000|2021-12-26 22:07:30|20744.65|20624.65|20749.43|20629.43|20749.43|20629.43|20744.65|20624.65|10
1640556460000|2021-12-26 22:07:40|20750.06|20630.06|20749.52|20629.52|20750.15|20630.15|20749.52|20629.52|10
1640556470000|2021-12-26 22:07:50|20749.03|20629.03|20749.89|20629.89|20752.67|20632.67|20749.03|20629.03|10
1640556480000|2021-12-26 22:08:00|20749.69|20629.69|20748.21|20628.21|20749.69|20629.69|20748.21|20628.21|10
1640556490000|2021-12-26 22:08:10|20748.11|20628.11|20747.52|20627.52|20748.44|20628.44|20747.52|20627.52|9
1640556500000|2021-12-26 22:08:20|20748|20628|20752.56|20632.56|20752.56|20632.56|20748|20628|9
1640556510000|2021-12-26 22:08:30|20752.61|20632.61|20753.32|20633.32|20754.17|20634.17|20752.61|20632.61|10
1640556520000|2021-12-26 22:08:40|20753.62|20633.62|20754.85|20634.85|20754.91|20634.91|20753.62|20633.62|8
1640556530000|2021-12-26 22:08:50|20754.91|20634.91|20758.74|20638.74|20758.74|20638.74|20754.88|20634.88|9
1640556540000|2021-12-26 22:09:00|20758.91|20638.91|20757.48|20637.48|20759.3|20639.3|20757.48|20637.48|9
1640556550000|2021-12-26 22:09:10|20757.1|20637.1|20756.94|20636.94|20757.23|20637.23|20756.94|20636.94|7
1640556560000|2021-12-26 22:09:20|20757.09|20637.09|20754.61|20634.61|20757.34|20637.34|20754.61|20634.61|8
1640556570000|2021-12-26 22:09:30|20753.74|20633.74|20753|20633|20754.23|20634.23|20753|20633|9
1640556580000|2021-12-26 22:09:40|20752.18|20632.18|20750.51|20630.51|20752.3|20632.3|20750.51|20630.51|7
1640556590000|2021-12-26 22:09:50|20750.2|20630.2|20749.41|20629.41|20750.2|20630.2|20749.07|20629.07|9
1640556600000|2021-12-26 22:10:00|20749.26|20629.26|20749.03|20629.03|20749.26|20629.26|20747.57|20627.57|10
1640556610000|2021-12-26 22:10:10|20748.65|20628.65|20750.09|20630.09|20750.09|20630.09|20748.65|20628.65|10
1640556620000|2021-12-26 22:10:20|20750.65|20630.65|20751.75|20631.75|20751.75|20631.75|20750.65|20630.65|10
1640556630000|2021-12-26 22:10:30|20751.67|20631.67|20753.63|20633.63|20753.63|20633.63|20751.67|20631.67|10
1640556640000|2021-12-26 22:10:40|20753.46|20633.46|20752.75|20632.75|20753.49|20633.49|20752.75|20632.75|9
1640556650000|2021-12-26 22:10:50|20752.54|20632.54|20753.2|20633.2|20753.2|20633.2|20752.54|20632.54|10
1640556660000|2021-12-26 22:11:00|20754.59|20634.59|20754.62|20634.62|20755.33|20635.33|20754.57|20634.57|10
1640556670000|2021-12-26 22:11:10|20754.59|20634.59|20755.1|20635.1|20755.14|20635.14|20754.23|20634.23|9
1640556680000|2021-12-26 22:11:20|20755.19|20635.19|20755.54|20635.54|20755.59|20635.59|20755.14|20635.14|10
1640556690000|2021-12-26 22:11:30|20756.44|20636.44|20756.11|20636.11|20756.44|20636.44|20755.84|20635.84|9
1640556700000|2021-12-26 22:11:40|20756.24|20636.24|20758.79|20638.79|20758.83|20638.83|20756.24|20636.24|10
1640556710000|2021-12-26 22:11:50|20758.4|20638.4|20757.19|20637.19|20759.52|20639.52|20757.19|20637.19|10
1640556720000|2021-12-26 22:12:00|20756.81|20636.81|20755.87|20635.87|20756.81|20636.81|20755.59|20635.59|9
1640556730000|2021-12-26 22:12:10|20755.74|20635.74|20755.58|20635.58|20756.81|20636.81|20755.58|20635.58|10
1640556740000|2021-12-26 22:12:20|20754.48|20634.48|20752.61|20632.61|20754.87|20634.87|20752.61|20632.61|9
1640556750000|2021-12-26 22:12:30|20753.67|20633.67|20754.63|20634.63|20754.86|20634.86|20753.65|20633.65|10
1640556760000|2021-12-26 22:12:40|20754.57|20634.57|20755.77|20635.77|20755.77|20635.77|20754.57|20634.57|9
1640556770000|2021-12-26 22:12:50|20755.57|20635.57|20755.73|20635.73|20755.77|20635.77|20755.49|20635.49|8
1640556780000|2021-12-26 22:13:00|20756.82|20636.82|20759.43|20639.43|20759.5|20639.5|20756.75|20636.75|9
1640556790000|2021-12-26 22:13:10|20760|20640|20764.57|20644.57|20764.57|20644.57|20760|20640|10
1640556800000|2021-12-26 22:13:20|20764.96|20644.96|20764.61|20644.61|20765.39|20645.39|20764.61|20644.61|10
1640556810000|2021-12-26 22:13:30|20764.66|20644.66|20767.51|20647.51|20767.51|20647.51|20764.66|20644.66|10
1640556820000|2021-12-26 22:13:40|20767.54|20647.54|20766.43|20646.43|20767.54|20647.54|20766.43|20646.43|10
1640556830000|2021-12-26 22:13:50|20765.93|20645.93|20763.32|20643.32|20765.93|20645.93|20763.32|20643.32|10
1640556840000|2021-12-26 22:14:00|20762.01|20642.01|20758.24|20638.24|20762.85|20642.85|20758.24|20638.24|9
1640556850000|2021-12-26 22:14:10|20758.39|20638.39|20755.89|20635.89|20758.95|20638.95|20755.89|20635.89|10
1640556860000|2021-12-26 22:14:20|20756.28|20636.28|20756.2|20636.2|20756.42|20636.42|20755.97|20635.97|9
1640556870000|2021-12-26 22:14:30|20756.18|20636.18|20753.99|20633.99|20756.18|20636.18|20753.99|20633.99|10
1640556880000|2021-12-26 22:14:40|20753.66|20633.66|20752.13|20632.13|20753.66|20633.66|20752.13|20632.13|9
1640556890000|2021-12-26 22:14:50|20751.99|20631.99|20754.19|20634.19|20754.19|20634.19|20751.99|20631.99|10
1640556900000|2021-12-26 22:15:00|20754.24|20634.24|20753.7|20633.7|20754.24|20634.24|20753.51|20633.51|9
1640556910000|2021-12-26 22:15:10|20754.03|20634.03|20755.03|20635.03|20755.31|20635.31|20754.03|20634.03|10
1640556920000|2021-12-26 22:15:20|20754.96|20634.96|20753.35|20633.35|20754.96|20634.96|20753.29|20633.29|10
1640556930000|2021-12-26 22:15:30|20753.07|20633.07|20752.36|20632.36|20753.14|20633.14|20752.36|20632.36|9
1640556940000|2021-12-26 22:15:40|20752.49|20632.49|20751.55|20631.55|20752.49|20632.49|20751.55|20631.55|10
1640556950000|2021-12-26 22:15:50|20751.63|20631.63|20750.54|20630.54|20751.63|20631.63|20750.32|20630.32|9
1640556960000|2021-12-26 22:16:00|20750.16|20630.16|20749.95|20629.95|20750.37|20630.37|20749.25|20629.25|10
1640556970000|2021-12-26 22:16:10|20749.8|20629.8|20749|20629|20749.8|20629.8|20749|20629|9
1640556980000|2021-12-26 22:16:20|20748.85|20628.85|20745.9|20625.9|20748.85|20628.85|20745.9|20625.9|10
1640556990000|2021-12-26 22:16:30|20745.88|20625.88|20744.84|20624.84|20746.51|20626.51|20744.84|20624.84|9
1640557000000|2021-12-26 22:16:40|20745.28|20625.28|20743.95|20623.95|20745.28|20625.28|20743.95|20623.95|10
1640557010000|2021-12-26 22:16:50|20744.15|20624.15|20742.88|20622.88|20744.15|20624.15|20742.82|20622.82|9
1640557020000|2021-12-26 22:17:00|20742.61|20622.61|20741.53|20621.53|20742.61|20622.61|20741.53|20621.53|9
1640557030000|2021-12-26 22:17:10|20741.35|20621.35|20738.92|20618.92|20741.35|20621.35|20738.92|20618.92|9
1640557040000|2021-12-26 22:17:20|20739.08|20619.08|20739.36|20619.36|20739.73|20619.73|20739.08|20619.08|9
1640557050000|2021-12-26 22:17:30|20739.59|20619.59|20737.29|20617.29|20739.59|20619.59|20737.29|20617.29|8
1640557060000|2021-12-26 22:17:40|20737.26|20617.26|20736.54|20616.54|20737.33|20617.33|20736.36|20616.36|10
1640557070000|2021-12-26 22:17:50|20737.21|20617.21|20737.38|20617.38|20737.38|20617.38|20736.72|20616.72|10
1640557080000|2021-12-26 22:18:00|20737.3|20617.3|20735.85|20615.85|20737.3|20617.3|20735.85|20615.85|8
1640557090000|2021-12-26 22:18:10|20735.02|20615.02|20733.26|20613.26|20735.02|20615.02|20733.25|20613.25|10
1640557100000|2021-12-26 22:18:20|20733.45|20613.45|20733.58|20613.58|20733.83|20613.83|20733.3|20613.3|10
1640557110000|2021-12-26 22:18:30|20733.53|20613.53|20733.53|20613.53|20734.09|20614.09|20733.25|20613.25|10
1640557120000|2021-12-26 22:18:40|20733.94|20613.94|20732.87|20612.87|20733.97|20613.97|20732.53|20612.53|9
1640557130000|2021-12-26 22:18:50|20733.53|20613.53|20732.46|20612.46|20733.53|20613.53|20732.46|20612.46|9
1640557140000|2021-12-26 22:19:00|20732.41|20612.41|20733.09|20613.09|20733.24|20613.24|20732.41|20612.41|9
1640557150000|2021-12-26 22:19:10|20733.07|20613.07|20732|20612|20733.28|20613.28|20731.8|20611.8|10
1640557160000|2021-12-26 22:19:20|20731.12|20611.12|20731.76|20611.76|20731.76|20611.76|20730.05|20610.05|10
1640557170000|2021-12-26 22:19:30|20731.61|20611.61|20731.22|20611.22|20731.61|20611.61|20731.22|20611.22|10
1640557180000|2021-12-26 22:19:40|20731.09|20611.09|20730.25|20610.25|20731.09|20611.09|20730.21|20610.21|10
1640557190000|2021-12-26 22:19:50|20730.2|20610.2|20731.2|20611.2|20731.21|20611.21|20730.2|20610.2|10
1640557200000|2021-12-26 22:20:00|20731.37|20611.37|20734.76|20614.76|20734.76|20614.76|20731.34|20611.34|10
1640557210000|2021-12-26 22:20:10|20735|20615|20739.21|20619.21|20739.21|20619.21|20735|20615|10
1640557220000|2021-12-26 22:20:20|20740.01|20620.01|20744.97|20624.97|20744.97|20624.97|20740.01|20620.01|10
1640557230000|2021-12-26 22:20:30|20745.53|20625.53|20750.26|20630.26|20750.31|20630.31|20745.53|20625.53|10
1640557240000|2021-12-26 22:20:40|20751.23|20631.23|20751.46|20631.46|20751.93|20631.93|20751.06|20631.06|10
1640557250000|2021-12-26 22:20:50|20751.21|20631.21|20749.05|20629.05|20751.62|20631.62|20748.78|20628.78|10
1640557260000|2021-12-26 22:21:00|20748.8|20628.8|20745.98|20625.98|20748.84|20628.84|20745.98|20625.98|10
1640557270000|2021-12-26 22:21:10|20745.85|20625.85|20745.33|20625.33|20746.85|20626.85|20745.33|20625.33|10
1640557280000|2021-12-26 22:21:20|20744.79|20624.79|20744.11|20624.11|20744.88|20624.88|20743.42|20623.42|10
1640557290000|2021-12-26 22:21:30|20744.18|20624.18|20742.81|20622.81|20744.18|20624.18|20742.81|20622.81|10
1640557300000|2021-12-26 22:21:40|20742.91|20622.91|20743.07|20623.07|20743.07|20623.07|20742.17|20622.17|9
1640557310000|2021-12-26 22:21:50|20743.16|20623.16|20742.56|20622.56|20743.16|20623.16|20742.08|20622.08|8
1640557320000|2021-12-26 22:22:00|20742.87|20622.87|20742.66|20622.66|20743.32|20623.32|20742.64|20622.64|10
1640557330000|2021-12-26 22:22:10|20742.64|20622.64|20744.06|20624.06|20744.07|20624.07|20742.53|20622.53|10
1640557340000|2021-12-26 22:22:20|20744.08|20624.08|20747.92|20627.92|20747.92|20627.92|20744.08|20624.08|10
1640557350000|2021-12-26 22:22:30|20748.32|20628.32|20749.1|20629.1|20749.19|20629.19|20747.52|20627.52|8
1640557360000|2021-12-26 22:22:40|20749.27|20629.27|20748.94|20628.94|20749.96|20629.96|20748.86|20628.86|10
1640557370000|2021-12-26 22:22:50|20749.2|20629.2|20748.79|20628.79|20749.2|20629.2|20748.1|20628.1|10
1640557380000|2021-12-26 22:23:00|20747.91|20627.91|20748.07|20628.07|20748.85|20628.85|20747.91|20627.91|8
1640557390000|2021-12-26 22:23:10|20747.06|20627.06|20747.28|20627.28|20747.28|20627.28|20746.74|20626.74|10
1640557400000|2021-12-26 22:23:20|20746.85|20626.85|20747.33|20627.33|20747.33|20627.33|20746.7|20626.7|10
1640557410000|2021-12-26 22:23:30|20747.42|20627.42|20748.92|20628.92|20749.09|20629.09|20747.42|20627.42|8
1640557420000|2021-12-26 22:23:40|20749.04|20629.04|20749.65|20629.65|20749.78|20629.78|20749.04|20629.04|10
1640557430000|2021-12-26 22:23:50|20749.28|20629.28|20747.11|20627.11|20749.56|20629.56|20747.11|20627.11|10
1640557440000|2021-12-26 22:24:00|20746.4|20626.4|20748.3|20628.3|20748.3|20628.3|20746.4|20626.4|10
1640557450000|2021-12-26 22:24:10|20748.56|20628.56|20748.11|20628.11|20748.81|20628.81|20748.11|20628.11|10
1640557460000|2021-12-26 22:24:20|20748.08|20628.08|20748.08|20628.08|20748.27|20628.27|20747.64|20627.64|10
1640557470000|2021-12-26 22:24:30|20748.06|20628.06|20752.31|20632.31|20752.31|20632.31|20748.06|20628.06|10
1640557480000|2021-12-26 22:24:40|20753.07|20633.07|20757.58|20637.58|20757.58|20637.58|20753.07|20633.07|10
1640557490000|2021-12-26 22:24:50|20758.02|20638.02|20762.26|20642.26|20762.26|20642.26|20758.02|20638.02|10
1640557500000|2021-12-26 22:25:00|20762.23|20642.23|20762.36|20642.36|20762.98|20642.98|20762.22|20642.22|10
1640557510000|2021-12-26 22:25:10|20762.3|20642.3|20761.55|20641.55|20762.3|20642.3|20761.55|20641.55|10
1640557520000|2021-12-26 22:25:20|20761.38|20641.38|20760.39|20640.39|20761.55|20641.55|20760.39|20640.39|9
1640557530000|2021-12-26 22:25:30|20760.43|20640.43|20759.47|20639.47|20760.43|20640.43|20759.21|20639.21|10
1640557540000|2021-12-26 22:25:40|20759.6|20639.6|20760.55|20640.55|20760.79|20640.79|20759.41|20639.41|9
1640557550000|2021-12-26 22:25:50|20759.98|20639.98|20759.62|20639.62|20760.13|20640.13|20759.62|20639.62|10
1640557560000|2021-12-26 22:26:00|20759.7|20639.7|20758.78|20638.78|20759.7|20639.7|20758.78|20638.78|10
1640557570000|2021-12-26 22:26:10|20758.94|20638.94|20758.15|20638.15|20758.94|20638.94|20757.71|20637.71|9
1640557580000|2021-12-26 22:26:20|20758.63|20638.63|20758.6|20638.6|20758.63|20638.63|20757.55|20637.55|8
1640557590000|2021-12-26 22:26:30|20757.81|20637.81|20758.43|20638.43|20758.43|20638.43|20757.8|20637.8|10
1640557600000|2021-12-26 22:26:40|20759.12|20639.12|20759.51|20639.51|20759.92|20639.92|20758.87|20638.87|10
1640557610000|2021-12-26 22:26:50|20759.48|20639.48|20759.8|20639.8|20760.65|20640.65|20759.48|20639.48|9
1640557620000|2021-12-26 22:27:00|20759.88|20639.88|20759.76|20639.76|20760.6|20640.6|20759.76|20639.76|10
1640557630000|2021-12-26 22:27:10|20759.72|20639.72|20759.07|20639.07|20760.21|20640.21|20759.02|20639.02|10
1640557640000|2021-12-26 22:27:20|20757.99|20637.99|20754.26|20634.26|20757.99|20637.99|20754.26|20634.26|10
1640557650000|2021-12-26 22:27:30|20754.21|20634.21|20752.36|20632.36|20754.21|20634.21|20751.81|20631.81|10
1640557660000|2021-12-26 22:27:40|20752.39|20632.39|20749.96|20629.96|20752.39|20632.39|20749.36|20629.36|10
1640557670000|2021-12-26 22:27:50|20749.62|20629.62|20747.96|20627.96|20749.62|20629.62|20747.58|20627.58|9
1640557680000|2021-12-26 22:28:00|20748.35|20628.35|20747.94|20627.94|20749.68|20629.68|20747.94|20627.94|8
1640557690000|2021-12-26 22:28:10|20748.04|20628.04|20746.77|20626.77|20748.04|20628.04|20746.65|20626.65|10
1640557700000|2021-12-26 22:28:20|20746.43|20626.43|20747.2|20627.2|20747.2|20627.2|20745.66|20625.66|10
1640557710000|2021-12-26 22:28:30|20747.3|20627.3|20747.67|20627.67|20747.67|20627.67|20747.27|20627.27|9
1640557720000|2021-12-26 22:28:40|20747.39|20627.39|20749.17|20629.17|20749.83|20629.83|20747.39|20627.39|10
1640557730000|2021-12-26 22:28:50|20749.25|20629.25|20748.08|20628.08|20749.25|20629.25|20747.84|20627.84|10
1640557740000|2021-12-26 22:29:00|20748|20628|20747.49|20627.49|20748|20628|20746.73|20626.73|9
1640557750000|2021-12-26 22:29:10|20747.43|20627.43|20747.72|20627.72|20747.72|20627.72|20747.06|20627.06|8
1640557760000|2021-12-26 22:29:20|20747.73|20627.73|20747.14|20627.14|20747.73|20627.73|20747.14|20627.14|9
1640557770000|2021-12-26 22:29:30|20746.87|20626.87|20746.55|20626.55|20746.98|20626.98|20746.55|20626.55|9
1640557780000|2021-12-26 22:29:40|20746.36|20626.36|20747.49|20627.49|20747.6|20627.6|20746.36|20626.36|8
1640557790000|2021-12-26 22:29:50|20747.33|20627.33|20747.24|20627.24|20747.33|20627.33|20746.94|20626.94|8
1640557800000|2021-12-26 22:30:00|20748.2|20628.2|20747.13|20627.13|20748.2|20628.2|20747.07|20627.07|7
1640557810000|2021-12-26 22:30:10|20747.01|20627.01|20745.34|20625.34|20747.01|20627.01|20745.34|20625.34|10
1640557820000|2021-12-26 22:30:20|20745.41|20625.41|20744.95|20624.95|20745.6|20625.6|20744.11|20624.11|10
1640557830000|2021-12-26 22:30:30|20744.65|20624.65|20744.76|20624.76|20744.76|20624.76|20744.19|20624.19|9
1640557840000|2021-12-26 22:30:40|20744.46|20624.46|20743.79|20623.79|20744.46|20624.46|20743.79|20623.79|10
1640557850000|2021-12-26 22:30:50|20743.91|20623.91|20744.64|20624.64|20744.64|20624.64|20743.67|20623.67|9
1640557860000|2021-12-26 22:31:00|20744.94|20624.94|20745.24|20625.24|20746.02|20626.02|20744.75|20624.75|10
1640557870000|2021-12-26 22:31:10|20745.88|20625.88|20747.26|20627.26|20747.84|20627.84|20745.88|20625.88|10
1640557880000|2021-12-26 22:31:20|20747.25|20627.25|20747.2|20627.2|20747.57|20627.57|20746.95|20626.95|10
1640557890000|2021-12-26 22:31:30|20747.19|20627.19|20747.73|20627.73|20747.83|20627.83|20747.15|20627.15|10
1640557900000|2021-12-26 22:31:40|20747.75|20627.75|20747.59|20627.59|20748.02|20628.02|20747.28|20627.28|10
1640557910000|2021-12-26 22:31:50|20747.73|20627.73|20749.22|20629.22|20749.64|20629.64|20747.73|20627.73|10
1640557920000|2021-12-26 22:32:00|20749.04|20629.04|20749.19|20629.19|20749.49|20629.49|20749.02|20629.02|8
1640557930000|2021-12-26 22:32:10|20748.81|20628.81|20748.68|20628.68|20748.81|20628.81|20748.17|20628.17|10
1640557940000|2021-12-26 22:32:20|20748.45|20628.45|20746.64|20626.64|20749.33|20629.33|20746.64|20626.64|10
1640557950000|2021-12-26 22:32:30|20747.92|20627.92|20749.81|20629.81|20749.81|20629.81|20747.92|20627.92|9
1640557960000|2021-12-26 22:32:40|20750.07|20630.07|20751.63|20631.63|20751.63|20631.63|20750.07|20630.07|10
1640557970000|2021-12-26 22:32:50|20751.71|20631.71|20752.17|20632.17|20752.24|20632.24|20750.68|20630.68|9
1640557980000|2021-12-26 22:33:00|20752.35|20632.35|20755.4|20635.4|20755.4|20635.4|20752.35|20632.35|10
1640557990000|2021-12-26 22:33:10|20755.76|20635.76|20758.7|20638.7|20758.85|20638.85|20755.61|20635.61|10
1640558000000|2021-12-26 22:33:20|20758.81|20638.81|20760.86|20640.86|20760.86|20640.86|20758.81|20638.81|10
1640558010000|2021-12-26 22:33:30|20761.43|20641.43|20762.45|20642.45|20762.45|20642.45|20761.19|20641.19|10
1640558020000|2021-12-26 22:33:40|20762.62|20642.62|20763.13|20643.13|20763.13|20643.13|20761.87|20641.87|8
1640558030000|2021-12-26 22:33:50|20762.78|20642.78|20766.84|20646.84|20766.84|20646.84|20762.59|20642.59|10
1640558040000|2021-12-26 22:34:00|20766.94|20646.94|20769.38|20649.38|20769.4|20649.4|20766.94|20646.94|10
1640558050000|2021-12-26 22:34:10|20769.65|20649.65|20768.8|20648.8|20769.65|20649.65|20768.5|20648.5|10
1640558060000|2021-12-26 22:34:20|20768.87|20648.87|20767.98|20647.98|20769.25|20649.25|20767.98|20647.98|10
1640558070000|2021-12-26 22:34:30|20768.08|20648.08|20768.13|20648.13|20768.26|20648.26|20767.98|20647.98|9
1640558080000|2021-12-26 22:34:40|20768.16|20648.16|20769.27|20649.27|20769.27|20649.27|20768.16|20648.16|10
1640558090000|2021-12-26 22:34:50|20769.59|20649.59|20774.14|20654.14|20774.14|20654.14|20769.59|20649.59|9
1640558100000|2021-12-26 22:35:00|20773.93|20653.93|20777.6|20657.6|20777.6|20657.6|20773.93|20653.93|10
1640558110000|2021-12-26 22:35:10|20777.62|20657.62|20778.62|20658.62|20778.62|20658.62|20776.96|20656.96|10
1640558120000|2021-12-26 22:35:20|20778.4|20658.4|20780.73|20660.73|20780.73|20660.73|20778.29|20658.29|8
1640558130000|2021-12-26 22:35:30|20780.66|20660.66|20781.77|20661.77|20781.77|20661.77|20780.66|20660.66|10
1640558140000|2021-12-26 22:35:40|20781.91|20661.91|20781.84|20661.84|20782.33|20662.33|20781.84|20661.84|9
1640558150000|2021-12-26 22:35:50|20781.91|20661.91|20780.22|20660.22|20781.91|20661.91|20780.06|20660.06|9
1640558160000|2021-12-26 22:36:00|20781.13|20661.13|20780.79|20660.79|20781.16|20661.16|20779.96|20659.96|9
1640558170000|2021-12-26 22:36:10|20781.67|20661.67|20781.67|20661.67|20781.67|20661.67|20781.17|20661.17|9
1640558180000|2021-12-26 22:36:20|20781.23|20661.23|20782.86|20662.86|20782.86|20662.86|20781.23|20661.23|9
1640558190000|2021-12-26 22:36:30|20781.67|20661.67|20778.98|20658.98|20781.67|20661.67|20778.98|20658.98|9
1640558200000|2021-12-26 22:36:40|20778.81|20658.81|20778.06|20658.06|20778.83|20658.83|20778.06|20658.06|10
1640558210000|2021-12-26 22:36:50|20777.88|20657.88|20777.25|20657.25|20778.1|20658.1|20776.73|20656.73|10
1640558220000|2021-12-26 22:37:00|20776.94|20656.94|20776.36|20656.36|20776.94|20656.94|20776.21|20656.21|8
1640558230000|2021-12-26 22:37:10|20778.26|20658.26|20781.89|20661.89|20781.89|20661.89|20778.26|20658.26|10
1640558240000|2021-12-26 22:37:20|20783.85|20663.85|20784.35|20664.35|20784.35|20664.35|20783.46|20663.46|10
1640558250000|2021-12-26 22:37:30|20784.82|20664.82|20784.34|20664.34|20784.82|20664.82|20783.6|20663.6|10
1640558260000|2021-12-26 22:37:40|20784.6|20664.6|20787.02|20667.02|20787.25|20667.25|20784.6|20664.6|9
1640558270000|2021-12-26 22:37:50|20787.01|20667.01|20792.82|20672.82|20792.82|20672.82|20787.01|20667.01|10
1640558280000|2021-12-26 22:38:00|20793.97|20673.97|20787.32|20667.32|20795.56|20675.56|20787.32|20667.32|10
1640558290000|2021-12-26 22:38:10|20794.4|20674.4|20807.64|20687.64|20807.64|20687.64|20794.3|20674.3|10
1640558300000|2021-12-26 22:38:20|20808.22|20688.22|20809.48|20689.48|20809.54|20689.54|20807.68|20687.68|10
1640558310000|2021-12-26 22:38:30|20812.12|20692.12|20797.5|20677.5|20812.36|20692.36|20797.47|20677.47|10
1640558320000|2021-12-26 22:38:40|20802.35|20682.35|20807.1|20687.1|20807.1|20687.1|20802.35|20682.35|10
1640558330000|2021-12-26 22:38:50|20808.3|20688.3|20811.72|20691.72|20812.04|20692.04|20808.3|20688.3|10
1640558340000|2021-12-26 22:39:00|20809.54|20689.54|20804.92|20684.92|20809.67|20689.67|20804.92|20684.92|10
1640558350000|2021-12-26 22:39:10|20805.14|20685.14|20805.5|20685.5|20805.5|20685.5|20803.75|20683.75|10
1640558360000|2021-12-26 22:39:20|20805.23|20685.23|20803.16|20683.16|20805.6|20685.6|20802.87|20682.87|10
1640558370000|2021-12-26 22:39:30|20803.85|20683.85|20809.93|20689.93|20809.93|20689.93|20803.85|20683.85|10
1640558380000|2021-12-26 22:39:40|20810.44|20690.44|20811.12|20691.12|20811.18|20691.18|20810.44|20690.44|10
1640558390000|2021-12-26 22:39:50|20811.58|20691.58|20812.8|20692.8|20813.05|20693.05|20811.58|20691.58|10
1640558400000|2021-12-26 22:40:00|20815.58|20695.58|20817.23|20697.23|20817.36|20697.36|20815.58|20695.58|10
1640558410000|2021-12-26 22:40:10|20817.95|20697.95|20819.75|20699.75|20820.34|20700.34|20817.82|20697.82|9
1640558420000|2021-12-26 22:40:20|20819.82|20699.82|20819.1|20699.1|20819.82|20699.82|20818.08|20698.08|10
1640558430000|2021-12-26 22:40:30|20819.14|20699.14|20819.33|20699.33|20819.87|20699.87|20818.77|20698.77|10
1640558440000|2021-12-26 22:40:40|20818.42|20698.42|20815.28|20695.28|20818.72|20698.72|20815.09|20695.09|10
1640558450000|2021-12-26 22:40:50|20814.47|20694.47|20816.92|20696.92|20816.92|20696.92|20814.47|20694.47|10
1640558460000|2021-12-26 22:41:00|20816.6|20696.6|20815.99|20695.99|20818.14|20698.14|20815.99|20695.99|10
1640558470000|2021-12-26 22:41:10|20816.04|20696.04|20815.3|20695.3|20816.52|20696.52|20815.3|20695.3|10
1640558480000|2021-12-26 22:41:20|20815.27|20695.27|20817.66|20697.66|20817.66|20697.66|20815.27|20695.27|10
1640558490000|2021-12-26 22:41:30|20818.27|20698.27|20822.24|20702.24|20822.24|20702.24|20818.27|20698.27|10
1640558500000|2021-12-26 22:41:40|20822.02|20702.02|20824.3|20704.3|20824.3|20704.3|20822.02|20702.02|10
1640558510000|2021-12-26 22:41:50|20824.42|20704.42|20825.59|20705.59|20825.79|20705.79|20824.23|20704.23|10
1640558520000|2021-12-26 22:42:00|20825.31|20705.31|20827.29|20707.29|20828.53|20708.53|20825.31|20705.31|9
1640558530000|2021-12-26 22:42:10|20827.17|20707.17|20825.68|20705.68|20827.18|20707.18|20825.29|20705.29|10
1640558540000|2021-12-26 22:42:20|20825.9|20705.9|20826.55|20706.55|20826.55|20706.55|20825.63|20705.63|9
1640558550000|2021-12-26 22:42:30|20825.56|20705.56|20821.17|20701.17|20825.56|20705.56|20821.17|20701.17|10
1640558560000|2021-12-26 22:42:40|20821.43|20701.43|20822.22|20702.22|20822.63|20702.63|20821.43|20701.43|10
1640558570000|2021-12-26 22:42:50|20821.85|20701.85|20820.57|20700.57|20821.85|20701.85|20820.57|20700.57|9
1640558580000|2021-12-26 22:43:00|20820.64|20700.64|20819.89|20699.89|20821.45|20701.45|20819.83|20699.83|10
1640558590000|2021-12-26 22:43:10|20820|20700|20816.35|20696.35|20820|20700|20816.35|20696.35|10
1640558600000|2021-12-26 22:43:20|20816.09|20696.09|20811.2|20691.2|20816.12|20696.12|20811.2|20691.2|10
1640558610000|2021-12-26 22:43:30|20811.12|20691.12|20803.34|20683.34|20811.12|20691.12|20803.21|20683.21|10
1640558620000|2021-12-26 22:43:40|20802.54|20682.54|20798.91|20678.91|20802.54|20682.54|20798.91|20678.91|9
1640558630000|2021-12-26 22:43:50|20799.52|20679.52|20799.57|20679.57|20799.74|20679.74|20798.87|20678.87|10
1640558640000|2021-12-26 22:44:00|20800.09|20680.09|20799.85|20679.85|20801.05|20681.05|20799.02|20679.02|10
1640558650000|2021-12-26 22:44:10|20800.26|20680.26|20798.66|20678.66|20800.26|20680.26|20798.56|20678.56|9
1640558660000|2021-12-26 22:44:20|20798.62|20678.62|20798.38|20678.38|20798.88|20678.88|20797.84|20677.84|10
1640558670000|2021-12-26 22:44:30|20797.77|20677.77|20799.48|20679.48|20799.5|20679.5|20797.77|20677.77|10
1640558680000|2021-12-26 22:44:40|20800.26|20680.26|20800.6|20680.6|20800.61|20680.61|20799.68|20679.68|10
1640558690000|2021-12-26 22:44:50|20800.68|20680.68|20801|20681|20801.55|20681.55|20800.52|20680.52|8
1640558700000|2021-12-26 22:45:00|20801.11|20681.11|20805.85|20685.85|20805.85|20685.85|20801.11|20681.11|10
1640558710000|2021-12-26 22:45:10|20806.5|20686.5|20811.33|20691.33|20811.33|20691.33|20806.5|20686.5|10
1640558720000|2021-12-26 22:45:20|20811.72|20691.72|20812.38|20692.38|20813.14|20693.14|20811.72|20691.72|9
1640558730000|2021-12-26 22:45:30|20811.95|20691.95|20812.5|20692.5|20812.95|20692.95|20811.9|20691.9|10
1640558740000|2021-12-26 22:45:40|20813.08|20693.08|20811.12|20691.12|20813.08|20693.08|20811.12|20691.12|10
1640558750000|2021-12-26 22:45:50|20810.98|20690.98|20805.18|20685.18|20810.98|20690.98|20805.09|20685.09|10
1640558760000|2021-12-26 22:46:00|20803.76|20683.76|20805.23|20685.23|20805.43|20685.43|20803.62|20683.62|10
1640558770000|2021-12-26 22:46:10|20805.22|20685.22|20804.03|20684.03|20806.11|20686.11|20804.03|20684.03|10
1640558780000|2021-12-26 22:46:20|20804.34|20684.34|20802.25|20682.25|20804.34|20684.34|20801.21|20681.21|10
1640558790000|2021-12-26 22:46:30|20802.13|20682.13|20803.21|20683.21|20803.42|20683.42|20801.79|20681.79|9
1640558800000|2021-12-26 22:46:40|20803.26|20683.26|20803.84|20683.84|20804.22|20684.22|20803.26|20683.26|10
1640558810000|2021-12-26 22:46:50|20803.83|20683.83|20802.92|20682.92|20804.04|20684.04|20802.92|20682.92|10
1640558820000|2021-12-26 22:47:00|20802.58|20682.58|20800.71|20680.71|20802.58|20682.58|20800.26|20680.26|10
1640558830000|2021-12-26 22:47:10|20801.24|20681.24|20781.39|20661.39|20801.24|20681.24|20781.39|20661.39|10
1640558840000|2021-12-26 22:47:20|20781.98|20661.98|20779.29|20659.29|20781.98|20661.98|20778.43|20658.43|10
1640558850000|2021-12-26 22:47:30|20779.34|20659.34|20779.84|20659.84|20780.33|20660.33|20778.96|20658.96|9
1640558860000|2021-12-26 22:47:40|20780.03|20660.03|20779.96|20659.96|20780.22|20660.22|20779.44|20659.44|10
1640558870000|2021-12-26 22:47:50|20779.71|20659.71|20780.79|20660.79|20780.79|20660.79|20779.71|20659.71|8
1640558880000|2021-12-26 22:48:00|20781.09|20661.09|20781.89|20661.89|20782.63|20662.63|20780.85|20660.85|10
1640558890000|2021-12-26 22:48:10|20781.66|20661.66|20784.6|20664.6|20784.6|20664.6|20781.22|20661.22|10
1640558900000|2021-12-26 22:48:20|20785.22|20665.22|20792.22|20672.22|20792.22|20672.22|20785.22|20665.22|10
1640558910000|2021-12-26 22:48:30|20792.46|20672.46|20792|20672|20793.01|20673.01|20791.46|20671.46|10
1640558920000|2021-12-26 22:48:40|20791.29|20671.29|20789.38|20669.38|20791.29|20671.29|20789.07|20669.07|10
1640558930000|2021-12-26 22:48:50|20790.42|20670.42|20788.2|20668.2|20790.42|20670.42|20788.08|20668.08|10
1640558940000|2021-12-26 22:49:00|20788|20668|20789.53|20669.53|20789.53|20669.53|20788|20668|9
1640558950000|2021-12-26 22:49:10|20789.78|20669.78|20789.68|20669.68|20789.78|20669.78|20788.99|20668.99|9
1640558960000|2021-12-26 22:49:20|20790.15|20670.15|20792.44|20672.44|20792.44|20672.44|20789.92|20669.92|10
1640558970000|2021-12-26 22:49:30|20792.81|20672.81|20792.52|20672.52|20793.05|20673.05|20792.5|20672.5|7
1640558980000|2021-12-26 22:49:40|20792.44|20672.44|20792.93|20672.93|20792.93|20672.93|20792.44|20672.44|9
1640558990000|2021-12-26 22:49:50|20792.95|20672.95|20792.42|20672.42|20792.95|20672.95|20792.16|20672.16|10
1640559000000|2021-12-26 22:50:00|20792.46|20672.46|20791.86|20671.86|20792.86|20672.86|20791.42|20671.42|8
1640559010000|2021-12-26 22:50:10|20792.07|20672.07|20790.1|20670.1|20792.07|20672.07|20790.06|20670.06|10
1640559020000|2021-12-26 22:50:20|20789.96|20669.96|20789.5|20669.5|20790.14|20670.14|20789.5|20669.5|10
1640559030000|2021-12-26 22:50:30|20789.68|20669.68|20788.43|20668.43|20789.68|20669.68|20788.43|20668.43|9
1640559040000|2021-12-26 22:50:40|20787.36|20667.36|20783.34|20663.34|20787.36|20667.36|20782.33|20662.33|10
1640559050000|2021-12-26 22:50:50|20783.86|20663.86|20784.87|20664.87|20785.03|20665.03|20783.3|20663.3|10
1640559060000|2021-12-26 22:51:00|20784.59|20664.59|20785.07|20665.07|20785.07|20665.07|20784|20664|10
1640559070000|2021-12-26 22:51:10|20785.49|20665.49|20783.68|20663.68|20785.49|20665.49|20783.68|20663.68|9
1640559080000|2021-12-26 22:51:20|20783.26|20663.26|20782.76|20662.76|20783.26|20663.26|20782.23|20662.23|10
1640559090000|2021-12-26 22:51:30|20782.95|20662.95|20785.56|20665.56|20785.56|20665.56|20782.85|20662.85|10
1640559100000|2021-12-26 22:51:40|20785.06|20665.06|20786|20666|20786|20666|20784.67|20664.67|10
1640559110000|2021-12-26 22:51:50|20785.46|20665.46|20784.17|20664.17|20786.94|20666.94|20784.17|20664.17|10
1640559120000|2021-12-26 22:52:00|20784.26|20664.26|20777.93|20657.93|20784.26|20664.26|20777.93|20657.93|9
1640559130000|2021-12-26 22:52:10|20777.32|20657.32|20774.2|20654.2|20777.32|20657.32|20774.2|20654.2|10
1640559140000|2021-12-26 22:52:20|20774.21|20654.21|20776.44|20656.44|20776.44|20656.44|20774.21|20654.21|10
1640559150000|2021-12-26 22:52:30|20776.56|20656.56|20775.38|20655.38|20776.58|20656.58|20775.18|20655.18|9
1640559160000|2021-12-26 22:52:40|20775.49|20655.49|20775.1|20655.1|20775.69|20655.69|20775.01|20655.01|10
1640559170000|2021-12-26 22:52:50|20775.14|20655.14|20772.14|20652.14|20775.14|20655.14|20772.14|20652.14|9
1640559180000|2021-12-26 22:53:00|20772|20652|20771.32|20651.32|20772.14|20652.14|20771.23|20651.23|10
1640559190000|2021-12-26 22:53:10|20771.63|20651.63|20773|20653|20773|20653|20771.6|20651.6|9
1640559200000|2021-12-26 22:53:20|20773.42|20653.42|20776.5|20656.5|20776.61|20656.61|20773.42|20653.42|10
1640559210000|2021-12-26 22:53:30|20776.25|20656.25|20776.03|20656.03|20776.25|20656.25|20775.49|20655.49|9
1640559220000|2021-12-26 22:53:40|20775.91|20655.91|20775.47|20655.47|20775.91|20655.91|20775.21|20655.21|9
1640559230000|2021-12-26 22:53:50|20775.86|20655.86|20776.47|20656.47|20777.19|20657.19|20775.86|20655.86|9
1640559240000|2021-12-26 22:54:00|20776.87|20656.87|20776.61|20656.61|20777.89|20657.89|20776.61|20656.61|10
1640559250000|2021-12-26 22:54:10|20774.86|20654.86|20770.88|20650.88|20774.86|20654.86|20770.88|20650.88|10
1640559260000|2021-12-26 22:54:20|20771.29|20651.29|20771.09|20651.09|20772.36|20652.36|20771.09|20651.09|10
1640559270000|2021-12-26 22:54:30|20770.78|20650.78|20767.54|20647.54|20770.78|20650.78|20767.54|20647.54|10
1640559280000|2021-12-26 22:54:40|20767.99|20647.99|20769.07|20649.07|20769.07|20649.07|20767.99|20647.99|10
1640559290000|2021-12-26 22:54:50|20768.8|20648.8|20768.49|20648.49|20768.8|20648.8|20768.16|20648.16|10
1640559300000|2021-12-26 22:55:00|20768.54|20648.54|20769.09|20649.09|20769.9|20649.9|20768.54|20648.54|10
1640559310000|2021-12-26 22:55:10|20769.23|20649.23|20768.61|20648.61|20769.56|20649.56|20768.43|20648.43|10
1640559320000|2021-12-26 22:55:20|20768.75|20648.75|20768.48|20648.48|20768.93|20648.93|20768.35|20648.35|7
1640559330000|2021-12-26 22:55:30|20768.43|20648.43|20768.12|20648.12|20768.75|20648.75|20768.01|20648.01|10
1640559340000|2021-12-26 22:55:40|20768.48|20648.48|20768.51|20648.51|20768.51|20648.51|20767.54|20647.54|10
1640559350000|2021-12-26 22:55:50|20768.55|20648.55|20767.88|20647.88|20768.55|20648.55|20767.87|20647.87|9
1640559360000|2021-12-26 22:56:00|20767.62|20647.62|20767.9|20647.9|20768|20648|20767.24|20647.24|10
1640559370000|2021-12-26 22:56:10|20767.88|20647.88|20767.83|20647.83|20767.88|20647.88|20767.37|20647.37|10
1640559380000|2021-12-26 22:56:20|20767.98|20647.98|20768.37|20648.37|20768.37|20648.37|20767.93|20647.93|9
1640559390000|2021-12-26 22:56:30|20768.33|20648.33|20767.54|20647.54|20768.33|20648.33|20767.15|20647.15|9
1640559400000|2021-12-26 22:56:40|20767.15|20647.15|20766.46|20646.46|20767.16|20647.16|20766.38|20646.38|10
1640559410000|2021-12-26 22:56:50|20766.3|20646.3|20766.11|20646.11|20766.74|20646.74|20766.06|20646.06|9
1640559420000|2021-12-26 22:57:00|20765.62|20645.62|20762.55|20642.55|20766.05|20646.05|20762.55|20642.55|10
1640559430000|2021-12-26 22:57:10|20762.41|20642.41|20759.73|20639.73|20762.41|20642.41|20759.73|20639.73|10
1640559440000|2021-12-26 22:57:20|20759.27|20639.27|20760.22|20640.22|20761.29|20641.29|20759.27|20639.27|10
1640559450000|2021-12-26 22:57:30|20760.28|20640.28|20760.39|20640.39|20761.05|20641.05|20759.94|20639.94|10
1640559460000|2021-12-26 22:57:40|20759.61|20639.61|20758.66|20638.66|20759.61|20639.61|20758.66|20638.66|8
1640559470000|2021-12-26 22:57:50|20758.68|20638.68|20758.42|20638.42|20758.84|20638.84|20758.42|20638.42|7
1640559480000|2021-12-26 22:58:00|20758.25|20638.25|20758.06|20638.06|20758.35|20638.35|20757.64|20637.64|9
1640559490000|2021-12-26 22:58:10|20757.95|20637.95|20759.05|20639.05|20759.05|20639.05|20757.6|20637.6|9
1640559500000|2021-12-26 22:58:20|20758.85|20638.85|20760.79|20640.79|20760.99|20640.99|20758.85|20638.85|10
1640559510000|2021-12-26 22:58:30|20760.92|20640.92|20759.38|20639.38|20760.92|20640.92|20759.38|20639.38|8
1640559520000|2021-12-26 22:58:40|20759.34|20639.34|20763.77|20643.77|20763.77|20643.77|20759.34|20639.34|10
1640559530000|2021-12-26 22:58:50|20763.95|20643.95|20764.09|20644.09|20764.15|20644.15|20763.09|20643.09|9
1640559540000|2021-12-26 22:59:00|20764.74|20644.74|20764.59|20644.59|20764.88|20644.88|20763.94|20643.94|8
1640559550000|2021-12-26 22:59:10|20764.97|20644.97|20764.91|20644.91|20764.98|20644.98|20764.07|20644.07|10
1640559560000|2021-12-26 22:59:20|20764.42|20644.42|20764.86|20644.86|20765.38|20645.38|20764.17|20644.17|9
1640559570000|2021-12-26 22:59:30|20764.07|20644.07|20765.71|20645.71|20765.71|20645.71|20764.07|20644.07|10
1640559580000|2021-12-26 22:59:40|20765.85|20645.85|20765.68|20645.68|20765.95|20645.95|20765.14|20645.14|10
1640559590000|2021-12-26 22:59:50|20765.53|20645.53|20764.23|20644.23|20765.53|20645.53|20764.22|20644.22|9
1640559600000|2021-12-26 23:00:00|20764.11|20644.11|20761.6|20641.6|20764.68|20644.68|20761.23|20641.23|10
1640559610000|2021-12-26 23:00:10|20761.35|20641.35|20758.36|20638.36|20761.35|20641.35|20758.36|20638.36|10
1640559620000|2021-12-26 23:00:20|20758.18|20638.18|20758.05|20638.05|20758.45|20638.45|20756.99|20636.99|10
1640559630000|2021-12-26 23:00:30|20759.19|20639.19|20758.97|20638.97|20760.29|20640.29|20758.97|20638.97|9
1640559640000|2021-12-26 23:00:40|20759.8|20639.8|20756.9|20636.9|20759.87|20639.87|20756.9|20636.9|10
1640559650000|2021-12-26 23:00:50|20756.04|20636.04|20751.24|20631.24|20756.13|20636.13|20751.24|20631.24|10
1640559660000|2021-12-26 23:01:00|20750.73|20630.73|20749.4|20629.4|20750.73|20630.73|20749.07|20629.07|10
1640559670000|2021-12-26 23:01:10|20749.44|20629.44|20752.77|20632.77|20752.77|20632.77|20749.44|20629.44|9
1640559680000|2021-12-26 23:01:20|20753.08|20633.08|20758.59|20638.59|20758.59|20638.59|20753.08|20633.08|10
1640559690000|2021-12-26 23:01:30|20759.11|20639.11|20769.19|20649.19|20769.19|20649.19|20759.11|20639.11|10
1640559700000|2021-12-26 23:01:40|20770.23|20650.23|20781.47|20661.47|20781.47|20661.47|20770.23|20650.23|10
1640559710000|2021-12-26 23:01:50|20781.49|20661.49|20782.1|20662.1|20783.47|20663.47|20781.49|20661.49|10
1640559720000|2021-12-26 23:02:00|20782.5|20662.5|20779.62|20659.62|20782.5|20662.5|20779.62|20659.62|10
1640559730000|2021-12-26 23:02:10|20779.4|20659.4|20774.86|20654.86|20779.4|20659.4|20774.86|20654.86|10
1640559740000|2021-12-26 23:02:20|20774.72|20654.72|20769.25|20649.25|20774.72|20654.72|20769.25|20649.25|10
1640559750000|2021-12-26 23:02:30|20768.59|20648.59|20759.21|20639.21|20768.59|20648.59|20759.21|20639.21|10
1640559760000|2021-12-26 23:02:40|20757.35|20637.35|20755.24|20635.24|20757.86|20637.86|20753.58|20633.58|10
1640559770000|2021-12-26 23:02:50|20755.6|20635.6|20751.69|20631.69|20755.68|20635.68|20751.07|20631.07|10
1640559780000|2021-12-26 23:03:00|20750.83|20630.83|20755.42|20635.42|20755.73|20635.73|20750.83|20630.83|9
1640559790000|2021-12-26 23:03:10|20755.46|20635.46|20750.95|20630.95|20755.58|20635.58|20750.86|20630.86|10
1640559800000|2021-12-26 23:03:20|20750.34|20630.34|20752.3|20632.3|20752.59|20632.59|20750.34|20630.34|10
1640559810000|2021-12-26 23:03:30|20752.15|20632.15|20751.36|20631.36|20752.15|20632.15|20750.78|20630.78|10
1640559820000|2021-12-26 23:03:40|20751.35|20631.35|20750.13|20630.13|20751.35|20631.35|20749.79|20629.79|10
1640559830000|2021-12-26 23:03:50|20749.96|20629.96|20749.37|20629.37|20750.17|20630.17|20749.34|20629.34|8
1640559840000|2021-12-26 23:04:00|20749.3|20629.3|20742.57|20622.57|20749.3|20629.3|20742.57|20622.57|10
1640559850000|2021-12-26 23:04:10|20741.67|20621.67|20737.28|20617.28|20741.67|20621.67|20737.07|20617.07|10
1640559860000|2021-12-26 23:04:20|20737.81|20617.81|20736.3|20616.3|20737.95|20617.95|20736.3|20616.3|10
1640559870000|2021-12-26 23:04:30|20735.69|20615.69|20734.04|20614.04|20735.69|20615.69|20734.04|20614.04|10
1640559880000|2021-12-26 23:04:40|20732.73|20612.73|20732.04|20612.04|20732.93|20612.93|20731.9|20611.9|10
1640559890000|2021-12-26 23:04:50|20730.89|20610.89|20724.06|20604.06|20730.89|20610.89|20724.02|20604.02|9
1640559900000|2021-12-26 23:05:00|20723.69|20603.69|20724.47|20604.47|20724.47|20604.47|20721.33|20601.33|10
1640559910000|2021-12-26 23:05:10|20724.4|20604.4|20728.08|20608.08|20728.08|20608.08|20724.4|20604.4|10
1640559920000|2021-12-26 23:05:20|20728.27|20608.27|20727.95|20607.95|20729.12|20609.12|20727.65|20607.65|10
1640559930000|2021-12-26 23:05:30|20727.03|20607.03|20726.42|20606.42|20727.03|20607.03|20725.99|20605.99|10
1640559940000|2021-12-26 23:05:40|20727.08|20607.08|20724.04|20604.04|20727.08|20607.08|20724.04|20604.04|10
1640559950000|2021-12-26 23:05:50|20722.97|20602.97|20723.39|20603.39|20723.39|20603.39|20722.5|20602.5|10
1640559960000|2021-12-26 23:06:00|20724.56|20604.56|20730.31|20610.31|20730.31|20610.31|20724.56|20604.56|10
1640559970000|2021-12-26 23:06:10|20730.37|20610.37|20734.45|20614.45|20734.45|20614.45|20730.37|20610.37|10
1640559980000|2021-12-26 23:06:20|20735.46|20615.46|20737.02|20617.02|20737.16|20617.16|20735.46|20615.46|10
1640559990000|2021-12-26 23:06:30|20736.41|20616.41|20737.49|20617.49|20737.58|20617.58|20736.41|20616.41|10
1640560000000|2021-12-26 23:06:40|20737.93|20617.93|20734.59|20614.59|20738|20618|20734.59|20614.59|10
1640560010000|2021-12-26 23:06:50|20734.95|20614.95|20734.1|20614.1|20734.95|20614.95|20733.08|20613.08|9
1640560020000|2021-12-26 23:07:00|20733.95|20613.95|20730.93|20610.93|20733.95|20613.95|20730.88|20610.88|10
1640560030000|2021-12-26 23:07:10|20731|20611|20725.98|20605.98|20731|20611|20725.98|20605.98|10
1640560040000|2021-12-26 23:07:20|20725.93|20605.93|20721.06|20601.06|20726.38|20606.38|20721.06|20601.06|10
1640560050000|2021-12-26 23:07:30|20721.29|20601.29|20716.06|20596.06|20721.29|20601.29|20715.47|20595.47|10
1640560060000|2021-12-26 23:07:40|20715.61|20595.61|20715.38|20595.38|20716.29|20596.29|20714.1|20594.1|10
1640560070000|2021-12-26 23:07:50|20715.88|20595.88|20723.17|20603.17|20723.17|20603.17|20715.88|20595.88|10
1640560080000|2021-12-26 23:08:00|20723.05|20603.05|20730.95|20610.95|20731.01|20611.01|20723.05|20603.05|10
1640560090000|2021-12-26 23:08:10|20730.22|20610.22|20732|20612|20732|20612|20730.11|20610.11|10
1640560100000|2021-12-26 23:08:20|20732.53|20612.53|20731.47|20611.47|20732.53|20612.53|20731.03|20611.03|10
1640560110000|2021-12-26 23:08:30|20731.61|20611.61|20732|20612|20732|20612|20731|20611|10
1640560120000|2021-12-26 23:08:40|20732.46|20612.46|20730.14|20610.14|20732.46|20612.46|20730.14|20610.14|10
1640560130000|2021-12-26 23:08:50|20730.85|20610.85|20727.39|20607.39|20732.14|20612.14|20727.39|20607.39|10
1640560140000|2021-12-26 23:09:00|20726.31|20606.31|20721.21|20601.21|20726.31|20606.31|20721.21|20601.21|10
1640560150000|2021-12-26 23:09:10|20721.1|20601.1|20716.09|20596.09|20721.1|20601.1|20715.96|20595.96|10
1640560160000|2021-12-26 23:09:20|20716.5|20596.5|20718.51|20598.51|20719.37|20599.37|20716.5|20596.5|9
1640560170000|2021-12-26 23:09:30|20718.93|20598.93|20719.92|20599.92|20719.93|20599.93|20718.5|20598.5|10
1640560180000|2021-12-26 23:09:40|20720.56|20600.56|20719.18|20599.18|20720.9|20600.9|20719.17|20599.17|10
1640560190000|2021-12-26 23:09:50|20719.04|20599.04|20718.28|20598.28|20719.81|20599.81|20718.12|20598.12|10
1640560200000|2021-12-26 23:10:00|20718.26|20598.26|20719.01|20599.01|20719.02|20599.02|20718.26|20598.26|10
1640560210000|2021-12-26 23:10:10|20717.37|20597.37|20721.84|20601.84|20721.84|20601.84|20717.37|20597.37|10
1640560220000|2021-12-26 23:10:20|20721.77|20601.77|20724.16|20604.16|20724.59|20604.59|20721.77|20601.77|10
1640560230000|2021-12-26 23:10:30|20724.12|20604.12|20723.53|20603.53|20724.83|20604.83|20722.97|20602.97|10
1640560240000|2021-12-26 23:10:40|20722.86|20602.86|20722.08|20602.08|20723.5|20603.5|20722.08|20602.08|10
1640560250000|2021-12-26 23:10:50|20722.3|20602.3|20723.64|20603.64|20723.64|20603.64|20722.3|20602.3|10
1640560260000|2021-12-26 23:11:00|20723.72|20603.72|20727.82|20607.82|20727.82|20607.82|20723.72|20603.72|10
1640560270000|2021-12-26 23:11:10|20727.86|20607.86|20731|20611|20731|20611|20727.86|20607.86|8
1640560280000|2021-12-26 23:11:20|20731.06|20611.06|20732.61|20612.61|20732.86|20612.86|20731.06|20611.06|10
1640560290000|2021-12-26 23:11:30|20732.59|20612.59|20733.7|20613.7|20733.84|20613.84|20732.59|20612.59|10
1640560300000|2021-12-26 23:11:40|20733.69|20613.69|20736.43|20616.43|20736.43|20616.43|20733.57|20613.57|9
1640560310000|2021-12-26 23:11:50|20736.42|20616.42|20737.13|20617.13|20737.4|20617.4|20736.42|20616.42|10
1640560320000|2021-12-26 23:12:00|20737.15|20617.15|20736.69|20616.69|20737.15|20617.15|20735.87|20615.87|10
1640560330000|2021-12-26 23:12:10|20736.41|20616.41|20736.55|20616.55|20736.71|20616.71|20736.01|20616.01|10
1640560340000|2021-12-26 23:12:20|20736.54|20616.54|20736.97|20616.97|20737.2|20617.2|20736.08|20616.08|10
1640560350000|2021-12-26 23:12:30|20737.07|20617.07|20740.94|20620.94|20740.94|20620.94|20737.07|20617.07|9
1640560360000|2021-12-26 23:12:40|20741.19|20621.19|20743.43|20623.43|20743.55|20623.55|20741.19|20621.19|10
1640560370000|2021-12-26 23:12:50|20743.38|20623.38|20742.87|20622.87|20743.38|20623.38|20742.87|20622.87|9
1640560380000|2021-12-26 23:13:00|20742.94|20622.94|20743.67|20623.67|20743.67|20623.67|20742.06|20622.06|10
1640560390000|2021-12-26 23:13:10|20745.67|20625.67|20746.22|20626.22|20746.37|20626.37|20745.29|20625.29|10
1640560400000|2021-12-26 23:13:20|20745.92|20625.92|20745.77|20625.77|20745.92|20625.92|20745.22|20625.22|9
1640560410000|2021-12-26 23:13:30|20745.4|20625.4|20746.18|20626.18|20746.18|20626.18|20742.78|20622.78|10
1640560420000|2021-12-26 23:13:40|20746.16|20626.16|20749.53|20629.53|20749.53|20629.53|20746.16|20626.16|10
1640560430000|2021-12-26 23:13:50|20750.55|20630.55|20749.49|20629.49|20750.63|20630.63|20749.41|20629.41|8
1640560440000|2021-12-26 23:14:00|20749.43|20629.43|20748.64|20628.64|20749.84|20629.84|20748.62|20628.62|10
1640560450000|2021-12-26 23:14:10|20747.99|20627.99|20745.2|20625.2|20747.99|20627.99|20745.2|20625.2|9
1640560460000|2021-12-26 23:14:20|20744.98|20624.98|20743.75|20623.75|20744.98|20624.98|20743.64|20623.64|10
1640560470000|2021-12-26 23:14:30|20743.43|20623.43|20741.01|20621.01|20743.43|20623.43|20741.01|20621.01|10
1640560480000|2021-12-26 23:14:40|20740.18|20620.18|20738.11|20618.11|20740.38|20620.38|20737.98|20617.98|10
1640560490000|2021-12-26 23:14:50|20737.62|20617.62|20737.61|20617.61|20737.64|20617.64|20736.97|20616.97|10
1640560500000|2021-12-26 23:15:00|20737.72|20617.72|20738.28|20618.28|20738.28|20618.28|20737.26|20617.26|10
1640560510000|2021-12-26 23:15:10|20738.31|20618.31|20739.08|20619.08|20739.08|20619.08|20737.98|20617.98|9
1640560520000|2021-12-26 23:15:20|20738.87|20618.87|20736.51|20616.51|20738.87|20618.87|20736.51|20616.51|9
1640560530000|2021-12-26 23:15:30|20736.61|20616.61|20737.14|20617.14|20737.14|20617.14|20736.42|20616.42|10
1640560540000|2021-12-26 23:15:40|20737.03|20617.03|20734.28|20614.28|20737.32|20617.32|20734.28|20614.28|9
1640560550000|2021-12-26 23:15:50|20734.21|20614.21|20727.91|20607.91|20734.21|20614.21|20727.91|20607.91|10
1640560560000|2021-12-26 23:16:00|20727.83|20607.83|20725.7|20605.7|20727.83|20607.83|20725.7|20605.7|10
1640560570000|2021-12-26 23:16:10|20725.91|20605.91|20722.87|20602.87|20725.91|20605.91|20722.33|20602.33|10
1640560580000|2021-12-26 23:16:20|20723.47|20603.47|20719.76|20599.76|20723.47|20603.47|20719.76|20599.76|9
1640560590000|2021-12-26 23:16:30|20719.08|20599.08|20718.36|20598.36|20719.14|20599.14|20717.73|20597.73|10
1640560600000|2021-12-26 23:16:40|20718.28|20598.28|20718.28|20598.28|20718.88|20598.88|20717.9|20597.9|10
1640560610000|2021-12-26 23:16:50|20718.45|20598.45|20720.15|20600.15|20720.15|20600.15|20718.31|20598.31|10
1640560620000|2021-12-26 23:17:00|20720.43|20600.43|20723.3|20603.3|20723.3|20603.3|20720.43|20600.43|10
1640560630000|2021-12-26 23:17:10|20722.65|20602.65|20721.27|20601.27|20722.65|20602.65|20721.27|20601.27|10
1640560640000|2021-12-26 23:17:20|20721.89|20601.89|20723.19|20603.19|20723.23|20603.23|20721.89|20601.89|10
1640560650000|2021-12-26 23:17:30|20723.57|20603.57|20720.79|20600.79|20723.73|20603.73|20720.79|20600.79|9
1640560660000|2021-12-26 23:17:40|20720.21|20600.21|20718.33|20598.33|20720.49|20600.49|20718.12|20598.12|10
1640560670000|2021-12-26 23:17:50|20717.19|20597.19|20717.16|20597.16|20718.42|20598.42|20716.72|20596.72|10
1640560680000|2021-12-26 23:18:00|20717.17|20597.17|20718.86|20598.86|20718.86|20598.86|20716.78|20596.78|10
1640560690000|2021-12-26 23:18:10|20719.18|20599.18|20720.92|20600.92|20721.25|20601.25|20719.18|20599.18|10
1640560700000|2021-12-26 23:18:20|20721|20601|20721.13|20601.13|20721.13|20601.13|20719.34|20599.34|10
1640560710000|2021-12-26 23:18:30|20721.1|20601.1|20723.33|20603.33|20723.38|20603.38|20721.1|20601.1|10
1640560720000|2021-12-26 23:18:40|20723.55|20603.55|20722.39|20602.39|20724.06|20604.06|20722.25|20602.25|10
1640560730000|2021-12-26 23:18:50|20722.41|20602.41|20721.6|20601.6|20722.41|20602.41|20721.18|20601.18|8
1640560740000|2021-12-26 23:19:00|20721.76|20601.76|20721.98|20601.98|20723.14|20603.14|20720.88|20600.88|10
1640560750000|2021-12-26 23:19:10|20721.46|20601.46|20719.32|20599.32|20721.55|20601.55|20719.32|20599.32|9
1640560760000|2021-12-26 23:19:20|20719.62|20599.62|20714.93|20594.93|20719.62|20599.62|20714.93|20594.93|10
1640560770000|2021-12-26 23:19:30|20715.52|20595.52|20715.23|20595.23|20715.81|20595.81|20714.96|20594.96|10
1640560780000|2021-12-26 23:19:40|20714.6|20594.6|20714.55|20594.55|20714.93|20594.93|20714.23|20594.23|9
1640560790000|2021-12-26 23:19:50|20714.66|20594.66|20715.35|20595.35|20715.36|20595.36|20714.66|20594.66|9
1640560800000|2021-12-26 23:20:00|20715.21|20595.21|20715.72|20595.72|20715.78|20595.78|20714.77|20594.77|10
1640560810000|2021-12-26 23:20:10|20715.57|20595.57|20715.88|20595.88|20716.14|20596.14|20715.42|20595.42|10
1640560820000|2021-12-26 23:20:20|20715.58|20595.58|20714.4|20594.4|20715.58|20595.58|20714.2|20594.2|10
1640560830000|2021-12-26 23:20:30|20713.76|20593.76|20712.91|20592.91|20713.76|20593.76|20712.68|20592.68|9
1640560840000|2021-12-26 23:20:40|20713.04|20593.04|20713.86|20593.86|20714.29|20594.29|20713.04|20593.04|10
1640560850000|2021-12-26 23:20:50|20713.77|20593.77|20712.65|20592.65|20713.93|20593.93|20712.65|20592.65|10
1640560860000|2021-12-26 23:21:00|20712.41|20592.41|20709.94|20589.94|20712.41|20592.41|20709.94|20589.94|10
1640560870000|2021-12-26 23:21:10|20709.7|20589.7|20709.46|20589.46|20709.7|20589.7|20708.59|20588.59|10
1640560880000|2021-12-26 23:21:20|20709.72|20589.72|20713.31|20593.31|20713.45|20593.45|20709.72|20589.72|10
1640560890000|2021-12-26 23:21:30|20713.15|20593.15|20712.33|20592.33|20713.68|20593.68|20712.01|20592.01|10
1640560900000|2021-12-26 23:21:40|20711.99|20591.99|20711.08|20591.08|20712.32|20592.32|20711.08|20591.08|8
1640560910000|2021-12-26 23:21:50|20710.91|20590.91|20706.98|20586.98|20710.91|20590.91|20706.98|20586.98|10
1640560920000|2021-12-26 23:22:00|20706.28|20586.28|20702.19|20582.19|20706.38|20586.38|20702.19|20582.19|9
1640560930000|2021-12-26 23:22:10|20700.73|20580.73|20698.89|20578.89|20700.96|20580.96|20698.86|20578.86|10
1640560940000|2021-12-26 23:22:20|20697.89|20577.89|20695.76|20575.76|20697.89|20577.89|20695.76|20575.76|10
1640560950000|2021-12-26 23:22:30|20695.06|20575.06|20692.78|20572.78|20695.06|20575.06|20692.78|20572.78|10
1640560960000|2021-12-26 23:22:40|20692.47|20572.47|20690.63|20570.63|20692.47|20572.47|20689.86|20569.86|10
1640560970000|2021-12-26 23:22:50|20690.34|20570.34|20691.99|20571.99|20691.99|20571.99|20689.01|20569.01|9
1640560980000|2021-12-26 23:23:00|20691.83|20571.83|20691.55|20571.55|20691.83|20571.83|20690.09|20570.09|10
1640560990000|2021-12-26 23:23:10|20691.57|20571.57|20691.94|20571.94|20691.94|20571.94|20691.35|20571.35|10
1640561000000|2021-12-26 23:23:20|20691.56|20571.56|20691.45|20571.45|20692.31|20572.31|20691.45|20571.45|10
1640561010000|2021-12-26 23:23:30|20692.58|20572.58|20692.35|20572.35|20694.04|20574.04|20692.35|20572.35|10
1640561020000|2021-12-26 23:23:40|20692.44|20572.44|20692.35|20572.35|20693.36|20573.36|20692.26|20572.26|10
1640561030000|2021-12-26 23:23:50|20692.09|20572.09|20689.93|20569.93|20692.09|20572.09|20689.93|20569.93|10
1640561040000|2021-12-26 23:24:00|20689.72|20569.72|20690.44|20570.44|20690.48|20570.48|20689.02|20569.02|9
1640561050000|2021-12-26 23:24:10|20690.28|20570.28|20691.07|20571.07|20691.31|20571.31|20690.28|20570.28|10
1640561060000|2021-12-26 23:24:20|20691.98|20571.98|20694.98|20574.98|20694.98|20574.98|20691.76|20571.76|9
1640561070000|2021-12-26 23:24:30|20695.21|20575.21|20698.04|20578.04|20698.04|20578.04|20695.21|20575.21|9
1640561080000|2021-12-26 23:24:40|20697.03|20577.03|20696.5|20576.5|20697.03|20577.03|20696.18|20576.18|10
1640561090000|2021-12-26 23:24:50|20695.98|20575.98|20696.53|20576.53|20696.53|20576.53|20695.09|20575.09|10
1640561100000|2021-12-26 23:25:00|20697.48|20577.48|20695.49|20575.49|20697.69|20577.69|20695.14|20575.14|9
1640561110000|2021-12-26 23:25:10|20695.68|20575.68|20694.68|20574.68|20695.86|20575.86|20694.68|20574.68|10
1640561120000|2021-12-26 23:25:20|20693.84|20573.84|20690.82|20570.82|20693.84|20573.84|20690.82|20570.82|10
1640561130000|2021-12-26 23:25:30|20690.4|20570.4|20691.57|20571.57|20691.57|20571.57|20690.4|20570.4|10
1640561140000|2021-12-26 23:25:40|20691.52|20571.52|20690.06|20570.06|20691.52|20571.52|20689.77|20569.77|10
1640561150000|2021-12-26 23:25:50|20689.7|20569.7|20690.62|20570.62|20690.73|20570.73|20689.7|20569.7|10
1640561160000|2021-12-26 23:26:00|20690.67|20570.67|20690.58|20570.58|20690.67|20570.67|20690.05|20570.05|10
1640561170000|2021-12-26 23:26:10|20690.59|20570.59|20691.51|20571.51|20691.51|20571.51|20690.51|20570.51|10
1640561180000|2021-12-26 23:26:20|20691.61|20571.61|20683.05|20563.05|20692.22|20572.22|20683.05|20563.05|10
1640561190000|2021-12-26 23:26:30|20681.53|20561.53|20672.75|20552.75|20681.53|20561.53|20672.75|20552.75|10
1640561200000|2021-12-26 23:26:40|20671.88|20551.88|20671.46|20551.46|20672.52|20552.52|20671.04|20551.04|10
1640561210000|2021-12-26 23:26:50|20671.16|20551.16|20671.93|20551.93|20673.11|20553.11|20671.16|20551.16|9
1640561220000|2021-12-26 23:27:00|20672.35|20552.35|20675.05|20555.05|20675.3|20555.3|20672.01|20552.01|10
1640561230000|2021-12-26 23:27:10|20675.38|20555.38|20676.67|20556.67|20676.67|20556.67|20675.38|20555.38|10
1640561240000|2021-12-26 23:27:20|20676.41|20556.41|20672.2|20552.2|20676.41|20556.41|20672.2|20552.2|10
1640561250000|2021-12-26 23:27:30|20672.28|20552.28|20671.61|20551.61|20672.48|20552.48|20671.57|20551.57|10
1640561260000|2021-12-26 23:27:40|20671.34|20551.34|20671.21|20551.21|20671.61|20551.61|20670.74|20550.74|10
1640561270000|2021-12-26 23:27:50|20670.34|20550.34|20670.3|20550.3|20670.43|20550.43|20669.58|20549.58|10
1640561280000|2021-12-26 23:28:00|20670.15|20550.15|20669.73|20549.73|20670.71|20550.71|20669.36|20549.36|9
1640561290000|2021-12-26 23:28:10|20668.68|20548.68|20666.58|20546.58|20668.77|20548.77|20666.58|20546.58|10
1640561300000|2021-12-26 23:28:20|20666.78|20546.78|20668.18|20548.18|20668.18|20548.18|20665.59|20545.59|10
1640561310000|2021-12-26 23:28:30|20668|20548|20671.82|20551.82|20671.82|20551.82|20668|20548|10
1640561320000|2021-12-26 23:28:40|20672|20552|20672.58|20552.58|20673.56|20553.56|20672|20552|10
1640561330000|2021-12-26 23:28:50|20673.25|20553.25|20680.44|20560.44|20680.7|20560.7|20673.25|20553.25|10
1640561340000|2021-12-26 23:29:00|20680.49|20560.49|20684.46|20564.46|20684.46|20564.46|20680.49|20560.49|10
1640561350000|2021-12-26 23:29:10|20684.37|20564.37|20683.22|20563.22|20684.92|20564.92|20683.22|20563.22|10
1640561360000|2021-12-26 23:29:20|20682.93|20562.93|20679.4|20559.4|20682.93|20562.93|20679.09|20559.09|10
1640561370000|2021-12-26 23:29:30|20679.62|20559.62|20676.47|20556.47|20679.62|20559.62|20676.47|20556.47|10
1640561380000|2021-12-26 23:29:40|20676.34|20556.34|20675.75|20555.75|20676.52|20556.52|20675.75|20555.75|9
1640561390000|2021-12-26 23:29:50|20675.71|20555.71|20675.88|20555.88|20676|20556|20675.61|20555.61|7
1640561400000|2021-12-26 23:30:00|20675.6|20555.6|20674.46|20554.46|20675.6|20555.6|20674.38|20554.38|10
1640561410000|2021-12-26 23:30:10|20674.17|20554.17|20679.16|20559.16|20679.16|20559.16|20674.17|20554.17|10
1640561420000|2021-12-26 23:30:20|20680.16|20560.16|20681.87|20561.87|20682.39|20562.39|20680.16|20560.16|10
1640561430000|2021-12-26 23:30:30|20681.56|20561.56|20683.57|20563.57|20683.57|20563.57|20681.38|20561.38|10
1640561440000|2021-12-26 23:30:40|20683.56|20563.56|20683.78|20563.78|20684.02|20564.02|20683.32|20563.32|10
1640561450000|2021-12-26 23:30:50|20683.6|20563.6|20684.66|20564.66|20684.66|20564.66|20683.6|20563.6|10
1640561460000|2021-12-26 23:31:00|20684.99|20564.99|20684.7|20564.7|20685.04|20565.04|20684.42|20564.42|10
1640561470000|2021-12-26 23:31:10|20683.7|20563.7|20685.85|20565.85|20685.85|20565.85|20683.3|20563.3|10
1640561480000|2021-12-26 23:31:20|20685.97|20565.97|20686.56|20566.56|20686.56|20566.56|20685.85|20565.85|10
1640561490000|2021-12-26 23:31:30|20687.22|20567.22|20688.9|20568.9|20688.9|20568.9|20687.22|20567.22|9
1640561500000|2021-12-26 23:31:40|20689.46|20569.46|20689.41|20569.41|20690.14|20570.14|20689.41|20569.41|8
1640561510000|2021-12-26 23:31:50|20689.79|20569.79|20687.04|20567.04|20689.79|20569.79|20687|20567|10
1640561520000|2021-12-26 23:32:00|20687.39|20567.39|20686.38|20566.38|20687.39|20567.39|20686.01|20566.01|10
1640561530000|2021-12-26 23:32:10|20686.29|20566.29|20684.5|20564.5|20686.42|20566.42|20684.46|20564.46|9
1640561540000|2021-12-26 23:32:20|20684.46|20564.46|20678.87|20558.87|20684.46|20564.46|20678.87|20558.87|10
1640561550000|2021-12-26 23:32:30|20679.04|20559.04|20678.21|20558.21|20679.36|20559.36|20678.09|20558.09|8
1640561560000|2021-12-26 23:32:40|20678.41|20558.41|20678.39|20558.39|20678.51|20558.51|20677.84|20557.84|10
1640561570000|2021-12-26 23:32:50|20678.32|20558.32|20678.25|20558.25|20678.97|20558.97|20678.25|20558.25|10
1640561580000|2021-12-26 23:33:00|20677.86|20557.86|20674.52|20554.52|20677.91|20557.91|20674.52|20554.52|10
1640561590000|2021-12-26 23:33:10|20674.31|20554.31|20674.16|20554.16|20674.93|20554.93|20674.16|20554.16|9
1640561600000|2021-12-26 23:33:20|20673.02|20553.02|20673.79|20553.79|20673.91|20553.91|20673.02|20553.02|10
1640561610000|2021-12-26 23:33:30|20674.21|20554.21|20674.61|20554.61|20674.97|20554.97|20674.21|20554.21|9
1640561620000|2021-12-26 23:33:40|20674.67|20554.67|20674.56|20554.56|20674.72|20554.72|20674.2|20554.2|10
1640561630000|2021-12-26 23:33:50|20674.28|20554.28|20673.49|20553.49|20674.76|20554.76|20673.49|20553.49|10
1640561640000|2021-12-26 23:34:00|20673.38|20553.38|20674.96|20554.96|20674.96|20554.96|20673.38|20553.38|8
1640561650000|2021-12-26 23:34:10|20675.14|20555.14|20678.87|20558.87|20678.87|20558.87|20675.14|20555.14|10
1640561660000|2021-12-26 23:34:20|20679.01|20559.01|20681.93|20561.93|20681.93|20561.93|20678.89|20558.89|10
1640561670000|2021-12-26 23:34:30|20682.05|20562.05|20680.33|20560.33|20682.05|20562.05|20680.33|20560.33|9
1640561680000|2021-12-26 23:34:40|20680.77|20560.77|20679.78|20559.78|20680.77|20560.77|20679.38|20559.38|10
1640561690000|2021-12-26 23:34:50|20679.73|20559.73|20679.74|20559.74|20679.84|20559.84|20679.43|20559.43|8
1640561700000|2021-12-26 23:35:00|20679.82|20559.82|20672.95|20552.95|20679.82|20559.82|20672.95|20552.95|10
1640561710000|2021-12-26 23:35:10|20671.95|20551.95|20670.91|20550.91|20672.35|20552.35|20670.11|20550.11|10
1640561720000|2021-12-26 23:35:20|20671.01|20551.01|20671.68|20551.68|20673.09|20553.09|20671.01|20551.01|10
1640561730000|2021-12-26 23:35:30|20671.33|20551.33|20672.46|20552.46|20673.08|20553.08|20671.33|20551.33|10
1640561740000|2021-12-26 23:35:40|20672.17|20552.17|20672.52|20552.52|20672.52|20552.52|20671.9|20551.9|9
1640561750000|2021-12-26 23:35:50|20672.41|20552.41|20671.85|20551.85|20672.98|20552.98|20671.55|20551.55|9
1640561760000|2021-12-26 23:36:00|20672.09|20552.09|20672.56|20552.56|20672.97|20552.97|20672.09|20552.09|10
1640561770000|2021-12-26 23:36:10|20672.06|20552.06|20672.77|20552.77|20672.89|20552.89|20671.79|20551.79|10
1640561780000|2021-12-26 23:36:20|20673.26|20553.26|20675.69|20555.69|20675.69|20555.69|20673.26|20553.26|9
1640561790000|2021-12-26 23:36:30|20675.05|20555.05|20675.26|20555.26|20675.75|20555.75|20675.05|20555.05|9
1640561800000|2021-12-26 23:36:40|20675.35|20555.35|20677.54|20557.54|20677.54|20557.54|20675.35|20555.35|10
1640561810000|2021-12-26 23:36:50|20677.37|20557.37|20679.88|20559.88|20679.88|20559.88|20677.06|20557.06|10
1640561820000|2021-12-26 23:37:00|20680.21|20560.21|20693.16|20573.16|20693.16|20573.16|20680.21|20560.21|10
1640561830000|2021-12-26 23:37:10|20693.37|20573.37|20696.26|20576.26|20696.61|20576.61|20693.37|20573.37|10
1640561840000|2021-12-26 23:37:20|20697.39|20577.39|20700.13|20580.13|20700.13|20580.13|20697.39|20577.39|10
1640561850000|2021-12-26 23:37:30|20700.06|20580.06|20704.8|20584.8|20704.8|20584.8|20700.06|20580.06|10
1640561860000|2021-12-26 23:37:40|20705|20585|20707.67|20587.67|20707.72|20587.72|20705|20585|10
1640561870000|2021-12-26 23:37:50|20707.49|20587.49|20707.81|20587.81|20708.39|20588.39|20707.49|20587.49|10
1640561880000|2021-12-26 23:38:00|20708.05|20588.05|20707.54|20587.54|20708.36|20588.36|20707.09|20587.09|10
1640561890000|2021-12-26 23:38:10|20707.43|20587.43|20705.02|20585.02|20707.43|20587.43|20705.02|20585.02|10
1640561900000|2021-12-26 23:38:20|20704.25|20584.25|20701.24|20581.24|20704.25|20584.25|20700.62|20580.62|10
1640561910000|2021-12-26 23:38:30|20700.96|20580.96|20702.83|20582.83|20702.83|20582.83|20700.96|20580.96|9
1640561920000|2021-12-26 23:38:40|20702.74|20582.74|20703.57|20583.57|20703.59|20583.59|20702.74|20582.74|10
1640561930000|2021-12-26 23:38:50|20703.55|20583.55|20702.3|20582.3|20703.55|20583.55|20702.3|20582.3|10
1640561940000|2021-12-26 23:39:00|20702.6|20582.6|20702.48|20582.48|20703.71|20583.71|20702.11|20582.11|10
1640561950000|2021-12-26 23:39:10|20702.6|20582.6|20703.57|20583.57|20703.61|20583.61|20702.55|20582.55|10
1640561960000|2021-12-26 23:39:20|20704.28|20584.28|20705.21|20585.21|20705.21|20585.21|20703.98|20583.98|10
1640561970000|2021-12-26 23:39:30|20705.3|20585.3|20705.03|20585.03|20705.42|20585.42|20705.03|20585.03|9
1640561980000|2021-12-26 23:39:40|20704.75|20584.75|20702.3|20582.3|20704.9|20584.9|20702.3|20582.3|10
1640561990000|2021-12-26 23:39:50|20701.64|20581.64|20701.85|20581.85|20701.85|20581.85|20700.6|20580.6|10
1640562000000|2021-12-26 23:40:00|20701.94|20581.94|20701.18|20581.18|20702.26|20582.26|20700.91|20580.91|10
1640562010000|2021-12-26 23:40:10|20700.66|20580.66|20699.89|20579.89|20700.66|20580.66|20698.96|20578.96|10
1640562020000|2021-12-26 23:40:20|20699.87|20579.87|20702.14|20582.14|20702.14|20582.14|20699.7|20579.7|9
1640562030000|2021-12-26 23:40:30|20702.71|20582.71|20701.84|20581.84|20702.99|20582.99|20701.84|20581.84|10
1640562040000|2021-12-26 23:40:40|20701.87|20581.87|20702.7|20582.7|20702.7|20582.7|20701.78|20581.78|9
1640562050000|2021-12-26 23:40:50|20702.65|20582.65|20702.3|20582.3|20702.76|20582.76|20702.18|20582.18|10
1640562060000|2021-12-26 23:41:00|20701.7|20581.7|20699.55|20579.55|20702.1|20582.1|20699.55|20579.55|10
1640562070000|2021-12-26 23:41:10|20698.96|20578.96|20697.24|20577.24|20698.96|20578.96|20697.24|20577.24|9
1640562080000|2021-12-26 23:41:20|20697.65|20577.65|20698.53|20578.53|20698.97|20578.97|20697.65|20577.65|10
1640562090000|2021-12-26 23:41:30|20698.6|20578.6|20698.2|20578.2|20698.6|20578.6|20697.8|20577.8|10
1640562100000|2021-12-26 23:41:40|20698.24|20578.24|20697.79|20577.79|20698.24|20578.24|20697.79|20577.79|9
1640562110000|2021-12-26 23:41:50|20697.55|20577.55|20696.44|20576.44|20697.55|20577.55|20696.44|20576.44|10
1640562120000|2021-12-26 23:42:00|20696.32|20576.32|20695.62|20575.62|20696.32|20576.32|20695.43|20575.43|9
1640562130000|2021-12-26 23:42:10|20695.7|20575.7|20695.47|20575.47|20696.15|20576.15|20695.45|20575.45|8
1640562140000|2021-12-26 23:42:20|20695.49|20575.49|20694.51|20574.51|20695.73|20575.73|20694.51|20574.51|10
1640562150000|2021-12-26 23:42:30|20694.45|20574.45|20689.39|20569.39|20694.45|20574.45|20689.39|20569.39|9
1640562160000|2021-12-26 23:42:40|20689.82|20569.82|20689.4|20569.4|20689.82|20569.82|20688.89|20568.89|10
1640562170000|2021-12-26 23:42:50|20689.21|20569.21|20687.27|20567.27|20689.21|20569.21|20687.27|20567.27|10
1640562180000|2021-12-26 23:43:00|20686.76|20566.76|20685.07|20565.07|20686.76|20566.76|20685.07|20565.07|9
1640562190000|2021-12-26 23:43:10|20685.17|20565.17|20685.37|20565.37|20685.41|20565.41|20684.99|20564.99|9
1640562200000|2021-12-26 23:43:20|20684.27|20564.27|20683.44|20563.44|20684.33|20564.33|20683.44|20563.44|9
1640562210000|2021-12-26 23:43:30|20683.42|20563.42|20684.24|20564.24|20684.26|20564.26|20683.29|20563.29|9
1640562220000|2021-12-26 23:43:40|20684.45|20564.45|20685.14|20565.14|20685.14|20565.14|20684.15|20564.15|9
1640562230000|2021-12-26 23:43:50|20685.72|20565.72|20686.41|20566.41|20686.61|20566.61|20685.49|20565.49|10
1640562240000|2021-12-26 23:44:00|20685.93|20565.93|20685.34|20565.34|20685.95|20565.95|20684.73|20564.73|10
1640562250000|2021-12-26 23:44:10|20685.25|20565.25|20684.02|20564.02|20685.25|20565.25|20684.02|20564.02|10
1640562260000|2021-12-26 23:44:20|20684.18|20564.18|20686.06|20566.06|20686.11|20566.11|20684.18|20564.18|9
1640562270000|2021-12-26 23:44:30|20686.37|20566.37|20684.65|20564.65|20686.93|20566.93|20684.65|20564.65|10
1640562280000|2021-12-26 23:44:40|20684.69|20564.69|20687.66|20567.66|20687.66|20567.66|20684.69|20564.69|9
1640562290000|2021-12-26 23:44:50|20687.62|20567.62|20690.12|20570.12|20690.17|20570.17|20687.42|20567.42|10
1640562300000|2021-12-26 23:45:00|20690|20570|20690.75|20570.75|20690.75|20570.75|20689.68|20569.68|10
1640562310000|2021-12-26 23:45:10|20691.55|20571.55|20693.82|20573.82|20693.85|20573.85|20691.55|20571.55|10
1640562320000|2021-12-26 23:45:20|20693.9|20573.9|20694.12|20574.12|20694.46|20574.46|20693.8|20573.8|10
1640562330000|2021-12-26 23:45:30|20694.82|20574.82|20697.42|20577.42|20697.42|20577.42|20694.82|20574.82|10
1640562340000|2021-12-26 23:45:40|20697.64|20577.64|20698.7|20578.7|20699.31|20579.31|20697.64|20577.64|10
1640562350000|2021-12-26 23:45:50|20698.84|20578.84|20697.76|20577.76|20699.57|20579.57|20697.76|20577.76|10
1640562360000|2021-12-26 23:46:00|20697.91|20577.91|20696.6|20576.6|20698.33|20578.33|20696.6|20576.6|9
1640562370000|2021-12-26 23:46:10|20696.64|20576.64|20696.39|20576.39|20697.3|20577.3|20696.29|20576.29|10
1640562380000|2021-12-26 23:46:20|20696.78|20576.78|20697.87|20577.87|20697.87|20577.87|20696.78|20576.78|10
1640562390000|2021-12-26 23:46:30|20698.11|20578.11|20697.6|20577.6|20698.66|20578.66|20697.48|20577.48|9
1640562400000|2021-12-26 23:46:40|20699.07|20579.07|20700.6|20580.6|20700.6|20580.6|20699|20579|10
1640562410000|2021-12-26 23:46:50|20701.17|20581.17|20703.53|20583.53|20703.6|20583.6|20701.15|20581.15|9
1640562420000|2021-12-26 23:47:00|20703.7|20583.7|20704.85|20584.85|20704.85|20584.85|20703.7|20583.7|10
1640562430000|2021-12-26 23:47:10|20704.82|20584.82|20703.58|20583.58|20705.01|20585.01|20703.49|20583.49|10
1640562440000|2021-12-26 23:47:20|20703.41|20583.41|20700.88|20580.88|20703.41|20583.41|20700.88|20580.88|10
1640562450000|2021-12-26 23:47:30|20700.85|20580.85|20700.86|20580.86|20700.97|20580.97|20700.24|20580.24|10
1640562460000|2021-12-26 23:47:40|20700.56|20580.56|20701.41|20581.41|20701.98|20581.98|20700.47|20580.47|10
1640562470000|2021-12-26 23:47:50|20701.39|20581.39|20700.56|20580.56|20701.46|20581.46|20700.56|20580.56|9
1640562480000|2021-12-26 23:48:00|20700.06|20580.06|20699.35|20579.35|20700.06|20580.06|20699.03|20579.03|9
1640562490000|2021-12-26 23:48:10|20699.49|20579.49|20698.83|20578.83|20699.49|20579.49|20698.72|20578.72|9
1640562500000|2021-12-26 23:48:20|20698.14|20578.14|20699.36|20579.36|20699.36|20579.36|20697.91|20577.91|6
1640562510000|2021-12-26 23:48:30|20699.37|20579.37|20701.5|20581.5|20701.5|20581.5|20699.31|20579.31|7
1640562520000|2021-12-26 23:48:40|20701.75|20581.75|20701.72|20581.72|20702.28|20582.28|20701.72|20581.72|9
1640562530000|2021-12-26 23:48:50|20701.55|20581.55|20702.39|20582.39|20702.39|20582.39|20701.4|20581.4|6
1640562950000|2021-12-26 23:55:50|20703.09|20583.09|20702.64|20582.64|20703.09|20583.09|20702.54|20582.54|8
1640562960000|2021-12-26 23:56:00|20702.3|20582.3|20702.1|20582.1|20702.43|20582.43|20701.84|20581.84|10
1640562970000|2021-12-26 23:56:10|20701.57|20581.57|20701.46|20581.46|20702|20582|20701.17|20581.17|10
1640562980000|2021-12-26 23:56:20|20701.71|20581.71|20701.93|20581.93|20702.94|20582.94|20701.71|20581.71|10
1640562990000|2021-12-26 23:56:30|20701.88|20581.88|20699.61|20579.61|20701.88|20581.88|20699.61|20579.61|10
1640563000000|2021-12-26 23:56:40|20699.53|20579.53|20696.77|20576.77|20699.53|20579.53|20696.77|20576.77|10
1640563010000|2021-12-26 23:56:50|20696.38|20576.38|20697.13|20577.13|20697.13|20577.13|20696.33|20576.33|10
1640563020000|2021-12-26 23:57:00|20698.02|20578.02|20699.92|20579.92|20700.31|20580.31|20698.02|20578.02|10
1640563030000|2021-12-26 23:57:10|20699.88|20579.88|20697.1|20577.1|20699.88|20579.88|20697.1|20577.1|8
1640563040000|2021-12-26 23:57:20|20696.74|20576.74|20695.86|20575.86|20696.96|20576.96|20695.69|20575.69|9
1640563050000|2021-12-26 23:57:30|20695.61|20575.61|20694.7|20574.7|20695.61|20575.61|20694.7|20574.7|9
1640563060000|2021-12-26 23:57:40|20694.47|20574.47|20694.26|20574.26|20694.83|20574.83|20694.14|20574.14|10
1640563070000|2021-12-26 23:57:50|20694.31|20574.31|20693.76|20573.76|20694.48|20574.48|20693.76|20573.76|9
1640563080000|2021-12-26 23:58:00|20693.73|20573.73|20694.15|20574.15|20694.42|20574.42|20693.73|20573.73|10
1640563090000|2021-12-26 23:58:10|20694.18|20574.18|20690.89|20570.89|20694.18|20574.18|20690.89|20570.89|10
1640563100000|2021-12-26 23:58:20|20690.54|20570.54|20687.33|20567.33|20690.54|20570.54|20687.1|20567.1|10
1640563110000|2021-12-26 23:58:30|20686.61|20566.61|20687.63|20567.63|20687.83|20567.83|20686.49|20566.49|10
1640563120000|2021-12-26 23:58:40|20687.39|20567.39|20686.83|20566.83|20687.39|20567.39|20686.28|20566.28|10
1640563130000|2021-12-26 23:58:50|20687.2|20567.2|20688.81|20568.81|20688.81|20568.81|20687.2|20567.2|8
1640563140000|2021-12-26 23:59:00|20689.14|20569.14|20689.45|20569.45|20689.49|20569.49|20688.96|20568.96|9
1640563150000|2021-12-26 23:59:10|20689.54|20569.54|20687.1|20567.1|20689.54|20569.54|20687.1|20567.1|9
1640563160000|2021-12-26 23:59:20|20686.77|20566.77|20684.89|20564.89|20686.77|20566.77|20684.89|20564.89|9
1640563170000|2021-12-26 23:59:30|20685.08|20565.08|20682.54|20562.54|20685.08|20565.08|20682.54|20562.54|10
1640563180000|2021-12-26 23:59:40|20681.65|20561.65|20681.22|20561.22|20681.65|20561.65|20681.08|20561.08|9
1640563190000|2021-12-26 23:59:50|20681.99|20561.99|20681.18|20561.18|20681.99|20561.99|20681.18|20561.18|10
1640563200000|2021-12-27 00:00:00|20681.7|20561.7|20685.3|20565.3|20685.75|20565.75|20681.7|20561.7|10
1640563210000|2021-12-27 00:00:10|20685.91|20565.91|20687.45|20567.45|20687.45|20567.45|20685.91|20565.91|10
1640563220000|2021-12-27 00:00:20|20687.94|20567.94|20697.03|20577.03|20697.03|20577.03|20687.94|20567.94|10
1640563230000|2021-12-27 00:00:30|20697.5|20577.5|20704.79|20584.79|20705.15|20585.15|20697.5|20577.5|10
1640563240000|2021-12-27 00:00:40|20705.91|20585.91|20709.15|20589.15|20709.15|20589.15|20705.91|20585.91|10
1640563250000|2021-12-27 00:00:50|20709.31|20589.31|20709.39|20589.39|20709.64|20589.64|20708.05|20588.05|10
1640563260000|2021-12-27 00:01:00|20708.69|20588.69|20707.28|20587.28|20708.69|20588.69|20707.25|20587.25|10
1640563270000|2021-12-27 00:01:10|20707.1|20587.1|20704.79|20584.79|20707.1|20587.1|20704.73|20584.73|10
1640563280000|2021-12-27 00:01:20|20704.61|20584.61|20703.89|20583.89|20704.61|20584.61|20703.22|20583.22|9
1640563290000|2021-12-27 00:01:30|20703.71|20583.71|20701.27|20581.27|20703.8|20583.8|20700.77|20580.77|10
1640563300000|2021-12-27 00:01:40|20701.74|20581.74|20703.69|20583.69|20703.69|20583.69|20701.74|20581.74|10
1640563310000|2021-12-27 00:01:50|20704.48|20584.48|20706.83|20586.83|20706.83|20586.83|20704.48|20584.48|10
1640563320000|2021-12-27 00:02:00|20707.25|20587.25|20709.01|20589.01|20709.01|20589.01|20706.69|20586.69|10
1640563330000|2021-12-27 00:02:10|20708.83|20588.83|20710.16|20590.16|20710.16|20590.16|20707.91|20587.91|10
1640563340000|2021-12-27 00:02:20|20711.11|20591.11|20711.75|20591.75|20712.09|20592.09|20711.11|20591.11|10
1640563350000|2021-12-27 00:02:30|20711.83|20591.83|20713.03|20593.03|20713.03|20593.03|20711.78|20591.78|10
1640563360000|2021-12-27 00:02:40|20714.55|20594.55|20713.72|20593.72|20714.76|20594.76|20713.32|20593.32|10
1640563370000|2021-12-27 00:02:50|20713.42|20593.42|20714.24|20594.24|20714.86|20594.86|20713.42|20593.42|10
1640563380000|2021-12-27 00:03:00|20713.93|20593.93|20717.32|20597.32|20717.49|20597.49|20713.93|20593.93|9
1640563390000|2021-12-27 00:03:10|20717.83|20597.83|20719.28|20599.28|20719.28|20599.28|20716.8|20596.8|10
1640563400000|2021-12-27 00:03:20|20719.64|20599.64|20718.86|20598.86|20720.52|20600.52|20717.97|20597.97|10
1640563410000|2021-12-27 00:03:30|20718.42|20598.42|20719.52|20599.52|20719.55|20599.55|20718.42|20598.42|10
1640563420000|2021-12-27 00:03:40|20719.84|20599.84|20721.36|20601.36|20721.67|20601.67|20719.84|20599.84|10
1640563430000|2021-12-27 00:03:50|20721.58|20601.58|20719.96|20599.96|20721.86|20601.86|20719.96|20599.96|8
1640563440000|2021-12-27 00:04:00|20719.78|20599.78|20719.54|20599.54|20719.84|20599.84|20719.49|20599.49|8
1640563450000|2021-12-27 00:04:10|20718.97|20598.97|20719.07|20599.07|20719.14|20599.14|20718.48|20598.48|10
1640563460000|2021-12-27 00:04:20|20719.66|20599.66|20722.59|20602.59|20722.74|20602.74|20719.29|20599.29|10
1640563470000|2021-12-27 00:04:30|20723.48|20603.48|20722.66|20602.66|20724.05|20604.05|20722.27|20602.27|10
1640563480000|2021-12-27 00:04:40|20722.56|20602.56|20721.95|20601.95|20723.47|20603.47|20721.9|20601.9|10
1640563490000|2021-12-27 00:04:50|20720.65|20600.65|20721.47|20601.47|20721.47|20601.47|20720.21|20600.21|10
1640563500000|2021-12-27 00:05:00|20721.29|20601.29|20718.17|20598.17|20721.29|20601.29|20717.61|20597.61|10
1640563510000|2021-12-27 00:05:10|20719.75|20599.75|20719.96|20599.96|20720.39|20600.39|20718.75|20598.75|10
1640563520000|2021-12-27 00:05:20|20720.18|20600.18|20719.6|20599.6|20720.18|20600.18|20719.17|20599.17|8
1640563530000|2021-12-27 00:05:30|20719.55|20599.55|20719.78|20599.78|20720.22|20600.22|20719.33|20599.33|9
1640563540000|2021-12-27 00:05:40|20719.64|20599.64|20719.01|20599.01|20720.2|20600.2|20719.01|20599.01|9
1640563550000|2021-12-27 00:05:50|20718.89|20598.89|20717.87|20597.87|20718.93|20598.93|20717.87|20597.87|10
1640563560000|2021-12-27 00:06:00|20717.97|20597.97|20713.27|20593.27|20717.97|20597.97|20713.27|20593.27|9
1640563570000|2021-12-27 00:06:10|20712.92|20592.92|20712.79|20592.79|20713.83|20593.83|20712.75|20592.75|10
1640563580000|2021-12-27 00:06:20|20712.88|20592.88|20713.61|20593.61|20713.83|20593.83|20712.58|20592.58|10
1640563590000|2021-12-27 00:06:30|20713.77|20593.77|20711.41|20591.41|20714.06|20594.06|20711.41|20591.41|10
1640563600000|2021-12-27 00:06:40|20711.37|20591.37|20708.15|20588.15|20711.37|20591.37|20708.15|20588.15|10
1640563610000|2021-12-27 00:06:50|20708.79|20588.79|20706.68|20586.68|20708.79|20588.79|20706.68|20586.68|10
1640563620000|2021-12-27 00:07:00|20706.76|20586.76|20703.2|20583.2|20706.76|20586.76|20703.08|20583.08|10
1640563630000|2021-12-27 00:07:10|20703.44|20583.44|20703.76|20583.76|20703.86|20583.86|20703.31|20583.31|10
1640563640000|2021-12-27 00:07:20|20703.6|20583.6|20704.09|20584.09|20704.59|20584.59|20703.31|20583.31|10
1640563650000|2021-12-27 00:07:30|20704.01|20584.01|20703.81|20583.81|20705.3|20585.3|20703.81|20583.81|10
1640563660000|2021-12-27 00:07:40|20703.84|20583.84|20704.46|20584.46|20704.48|20584.48|20703.84|20583.84|10
1640563670000|2021-12-27 00:07:50|20704.16|20584.16|20702.52|20582.52|20704.9|20584.9|20702.52|20582.52|10
1640563680000|2021-12-27 00:08:00|20702.54|20582.54|20702.1|20582.1|20703.1|20583.1|20702.1|20582.1|10
1640563690000|2021-12-27 00:08:10|20702.64|20582.64|20701.74|20581.74|20702.64|20582.64|20701.19|20581.19|10
1640563700000|2021-12-27 00:08:20|20701.8|20581.8|20702.87|20582.87|20702.87|20582.87|20701.46|20581.46|10
1640563710000|2021-12-27 00:08:30|20703.13|20583.13|20704.74|20584.74|20704.74|20584.74|20703.13|20583.13|9
1640563720000|2021-12-27 00:08:40|20705.34|20585.34|20707.29|20587.29|20707.52|20587.52|20705.34|20585.34|8
1640563730000|2021-12-27 00:08:50|20707.25|20587.25|20706.69|20586.69|20707.25|20587.25|20706.13|20586.13|10
1640563740000|2021-12-27 00:09:00|20706.18|20586.18|20707.42|20587.42|20707.42|20587.42|20705.31|20585.31|9
1640563750000|2021-12-27 00:09:10|20707.5|20587.5|20708.36|20588.36|20708.36|20588.36|20707.34|20587.34|10
1640563760000|2021-12-27 00:09:20|20708.91|20588.91|20708.66|20588.66|20709.92|20589.92|20708.66|20588.66|10
1640563770000|2021-12-27 00:09:30|20708.51|20588.51|20708.17|20588.17|20709.15|20589.15|20708.09|20588.09|10
1640563780000|2021-12-27 00:09:40|20708.12|20588.12|20708.6|20588.6|20708.74|20588.74|20707.37|20587.37|10
1640563790000|2021-12-27 00:09:50|20708.38|20588.38|20708.65|20588.65|20708.65|20588.65|20707.53|20587.53|10
1640563800000|2021-12-27 00:10:00|20709.33|20589.33|20712.53|20592.53|20712.79|20592.79|20709.33|20589.33|10
1640563810000|2021-12-27 00:10:10|20714.62|20594.62|20720.15|20600.15|20720.15|20600.15|20714.62|20594.62|10
1640563820000|2021-12-27 00:10:20|20720.24|20600.24|20720.93|20600.93|20721.02|20601.02|20720.24|20600.24|10
1640563830000|2021-12-27 00:10:30|20720.97|20600.97|20723.92|20603.92|20723.92|20603.92|20720.97|20600.97|8
1640563840000|2021-12-27 00:10:40|20723.52|20603.52|20721.38|20601.38|20723.52|20603.52|20721.32|20601.32|10
1640563850000|2021-12-27 00:10:50|20721.31|20601.31|20720.6|20600.6|20721.44|20601.44|20720.6|20600.6|10
1640563860000|2021-12-27 00:11:00|20720.62|20600.62|20721.64|20601.64|20721.76|20601.76|20720.62|20600.62|8
1640563870000|2021-12-27 00:11:10|20721.66|20601.66|20721.86|20601.86|20722.49|20602.49|20721.16|20601.16|10
1640563880000|2021-12-27 00:11:20|20722.56|20602.56|20722.64|20602.64|20722.89|20602.89|20721.92|20601.92|10
1640563890000|2021-12-27 00:11:30|20722.55|20602.55|20721.24|20601.24|20722.91|20602.91|20721.21|20601.21|10
1640563900000|2021-12-27 00:11:40|20721.31|20601.31|20719.62|20599.62|20721.31|20601.31|20719.62|20599.62|10
1640563910000|2021-12-27 00:11:50|20719.46|20599.46|20719.92|20599.92|20720.1|20600.1|20718.62|20598.62|8
1640563920000|2021-12-27 00:12:00|20720.35|20600.35|20721.85|20601.85|20721.85|20601.85|20720.35|20600.35|10
1640563930000|2021-12-27 00:12:10|20722.52|20602.52|20723.08|20603.08|20723.48|20603.48|20722.52|20602.52|10
1640563940000|2021-12-27 00:12:20|20722.52|20602.52|20723.57|20603.57|20723.57|20603.57|20722.52|20602.52|10
1640563950000|2021-12-27 00:12:30|20723.61|20603.61|20724.58|20604.58|20724.65|20604.65|20723.61|20603.61|9
1640563960000|2021-12-27 00:12:40|20723.76|20603.76|20725.49|20605.49|20725.59|20605.59|20723.23|20603.23|10
1640563970000|2021-12-27 00:12:50|20725.24|20605.24|20724.76|20604.76|20725.24|20605.24|20724.48|20604.48|10
1640563980000|2021-12-27 00:13:00|20724.89|20604.89|20726.57|20606.57|20726.57|20606.57|20724.89|20604.89|10
1640563990000|2021-12-27 00:13:10|20727.11|20607.11|20728.2|20608.2|20729.06|20609.06|20727.01|20607.01|9
1640564000000|2021-12-27 00:13:20|20728.41|20608.41|20731.7|20611.7|20731.7|20611.7|20728.41|20608.41|10
1640564010000|2021-12-27 00:13:30|20731.8|20611.8|20733.6|20613.6|20733.6|20613.6|20731.8|20611.8|10
1640564020000|2021-12-27 00:13:40|20733.97|20613.97|20734.05|20614.05|20734.84|20614.84|20733.97|20613.97|10
1640564030000|2021-12-27 00:13:50|20733.98|20613.98|20734.92|20614.92|20734.92|20614.92|20733.98|20613.98|9
1640564040000|2021-12-27 00:14:00|20735.86|20615.86|20734.95|20614.95|20735.86|20615.86|20734.91|20614.91|10
1640564050000|2021-12-27 00:14:10|20734.84|20614.84|20736.51|20616.51|20736.51|20616.51|20734.84|20614.84|9
1640564060000|2021-12-27 00:14:20|20736.45|20616.45|20737.02|20617.02|20737.18|20617.18|20736.45|20616.45|10
1640564070000|2021-12-27 00:14:30|20737.06|20617.06|20741.15|20621.15|20741.15|20621.15|20736.83|20616.83|9
1640564080000|2021-12-27 00:14:40|20743.77|20623.77|20750.19|20630.19|20750.19|20630.19|20743.77|20623.77|10
1640564090000|2021-12-27 00:14:50|20753.82|20633.82|20758.11|20638.11|20758.11|20638.11|20753.82|20633.82|10
1640564100000|2021-12-27 00:15:00|20757.85|20637.85|20760.75|20640.75|20761.22|20641.22|20757.85|20637.85|10
1640564110000|2021-12-27 00:15:10|20760.31|20640.31|20756.68|20636.68|20760.77|20640.77|20756.24|20636.24|10
1640564120000|2021-12-27 00:15:20|20757.24|20637.24|20752.48|20632.48|20757.24|20637.24|20752.14|20632.14|10
1640564130000|2021-12-27 00:15:30|20752.8|20632.8|20751.76|20631.76|20752.8|20632.8|20751.23|20631.23|10
1640564140000|2021-12-27 00:15:40|20751.6|20631.6|20750.99|20630.99|20752.5|20632.5|20750.98|20630.98|10
1640564150000|2021-12-27 00:15:50|20750.86|20630.86|20753.04|20633.04|20753.28|20633.28|20750.86|20630.86|9
1640564160000|2021-12-27 00:16:00|20753.18|20633.18|20754.53|20634.53|20754.53|20634.53|20752.85|20632.85|8
1640564170000|2021-12-27 00:16:10|20755.11|20635.11|20756.09|20636.09|20756.53|20636.53|20755.11|20635.11|10
1640564180000|2021-12-27 00:16:20|20756.03|20636.03|20754.54|20634.54|20756.03|20636.03|20754.54|20634.54|10
1640564190000|2021-12-27 00:16:30|20754.47|20634.47|20752.19|20632.19|20754.47|20634.47|20752.19|20632.19|10
1640564200000|2021-12-27 00:16:40|20752.02|20632.02|20749.46|20629.46|20752.02|20632.02|20748.95|20628.95|10
1640564210000|2021-12-27 00:16:50|20748.9|20628.9|20749.52|20629.52|20749.52|20629.52|20747.84|20627.84|10
1640564220000|2021-12-27 00:17:00|20750.48|20630.48|20753.22|20633.22|20753.22|20633.22|20750.48|20630.48|10
1640564230000|2021-12-27 00:17:10|20752.96|20632.96|20750.25|20630.25|20752.96|20632.96|20749.87|20629.87|8
1640564240000|2021-12-27 00:17:20|20749.32|20629.32|20749.26|20629.26|20749.92|20629.92|20749.26|20629.26|10
1640564250000|2021-12-27 00:17:30|20748.99|20628.99|20750.07|20630.07|20750.13|20630.13|20748.93|20628.93|10
1640564260000|2021-12-27 00:17:40|20750.24|20630.24|20749.89|20629.89|20750.42|20630.42|20749.73|20629.73|9
1640564270000|2021-12-27 00:17:50|20749.8|20629.8|20751.57|20631.57|20751.78|20631.78|20749.8|20629.8|10
1640564280000|2021-12-27 00:18:00|20751.53|20631.53|20748.66|20628.66|20751.53|20631.53|20748.66|20628.66|10
1640564290000|2021-12-27 00:18:10|20747.56|20627.56|20746.23|20626.23|20747.56|20627.56|20746.23|20626.23|8
1640564300000|2021-12-27 00:18:20|20746.3|20626.3|20747.17|20627.17|20747.37|20627.37|20746.3|20626.3|10
1640564310000|2021-12-27 00:18:30|20747.05|20627.05|20745.58|20625.58|20747.05|20627.05|20745.18|20625.18|10
1640564320000|2021-12-27 00:18:40|20745.51|20625.51|20744.11|20624.11|20745.68|20625.68|20744.11|20624.11|9
1640564330000|2021-12-27 00:18:50|20743.76|20623.76|20740.6|20620.6|20743.76|20623.76|20740.6|20620.6|10
1640564340000|2021-12-27 00:19:00|20740.49|20620.49|20741.44|20621.44|20741.52|20621.52|20740.49|20620.49|10
1640564350000|2021-12-27 00:19:10|20742.01|20622.01|20739.19|20619.19|20742.01|20622.01|20739.19|20619.19|10
1640564360000|2021-12-27 00:19:20|20739.15|20619.15|20739.81|20619.81|20739.81|20619.81|20739.15|20619.15|9
1640564370000|2021-12-27 00:19:30|20739.67|20619.67|20739.08|20619.08|20740.17|20620.17|20739.08|20619.08|10
1640564380000|2021-12-27 00:19:40|20739.04|20619.04|20737.62|20617.62|20739.04|20619.04|20737.53|20617.53|10
1640564390000|2021-12-27 00:19:50|20737.67|20617.67|20735.48|20615.48|20737.79|20617.79|20735.48|20615.48|9
1640564400000|2021-12-27 00:20:00|20735.45|20615.45|20736.59|20616.59|20736.59|20616.59|20734.88|20614.88|10
1640564410000|2021-12-27 00:20:10|20736.84|20616.84|20740.75|20620.75|20740.75|20620.75|20736.84|20616.84|10
1640564420000|2021-12-27 00:20:20|20741.09|20621.09|20740.9|20620.9|20741.62|20621.62|20740.9|20620.9|10
1640564430000|2021-12-27 00:20:30|20740.88|20620.88|20740.89|20620.89|20740.89|20620.89|20739.79|20619.79|10
1640564440000|2021-12-27 00:20:40|20740.84|20620.84|20740.3|20620.3|20740.84|20620.84|20739.54|20619.54|9
1640564450000|2021-12-27 00:20:50|20739.93|20619.93|20738.21|20618.21|20739.93|20619.93|20738.21|20618.21|10
1640564460000|2021-12-27 00:21:00|20738.62|20618.62|20740.6|20620.6|20740.6|20620.6|20738.62|20618.62|10
1640564470000|2021-12-27 00:21:10|20740.57|20620.57|20740.3|20620.3|20741.5|20621.5|20740.3|20620.3|10
1640564480000|2021-12-27 00:21:20|20739.97|20619.97|20736.4|20616.4|20739.97|20619.97|20736.27|20616.27|10
1640564490000|2021-12-27 00:21:30|20735.27|20615.27|20735.01|20615.01|20735.54|20615.54|20735.01|20615.01|8
1640564500000|2021-12-27 00:21:40|20734.97|20614.97|20734.22|20614.22|20734.97|20614.97|20733.93|20613.93|9
1640564510000|2021-12-27 00:21:50|20734.17|20614.17|20734.79|20614.79|20735.16|20615.16|20734.17|20614.17|10
1640564520000|2021-12-27 00:22:00|20735.34|20615.34|20736.66|20616.66|20737.33|20617.33|20735.34|20615.34|10
1640564530000|2021-12-27 00:22:10|20736.82|20616.82|20738.12|20618.12|20738.13|20618.13|20735.82|20615.82|10
1640564540000|2021-12-27 00:22:20|20738.13|20618.13|20743.55|20623.55|20743.55|20623.55|20738.13|20618.13|10
1640564550000|2021-12-27 00:22:30|20744.01|20624.01|20747.23|20627.23|20747.23|20627.23|20744.01|20624.01|9
1640564560000|2021-12-27 00:22:40|20747.5|20627.5|20749.83|20629.83|20749.83|20629.83|20747.07|20627.07|10
1640564570000|2021-12-27 00:22:50|20749.7|20629.7|20752.59|20632.59|20752.59|20632.59|20749.7|20629.7|9
1640564580000|2021-12-27 00:23:00|20753.26|20633.26|20755.28|20635.28|20755.28|20635.28|20753.26|20633.26|10
1640564590000|2021-12-27 00:23:10|20755.33|20635.33|20756.52|20636.52|20757.08|20637.08|20755.16|20635.16|10
1640564600000|2021-12-27 00:23:20|20756.46|20636.46|20757.55|20637.55|20757.55|20637.55|20756.02|20636.02|10
1640564610000|2021-12-27 00:23:30|20757.43|20637.43|20756.76|20636.76|20757.43|20637.43|20755.72|20635.72|9
1640564620000|2021-12-27 00:23:40|20756.75|20636.75|20760.94|20640.94|20760.94|20640.94|20756.75|20636.75|10
1640564630000|2021-12-27 00:23:50|20760.93|20640.93|20761.96|20641.96|20761.96|20641.96|20760.93|20640.93|6
1640564640000|2021-12-27 00:24:00|20762.15|20642.15|20762.15|20642.15|20762.74|20642.74|20762.12|20642.12|8
1640564650000|2021-12-27 00:24:10|20761.81|20641.81|20762.37|20642.37|20762.91|20642.91|20761.8|20641.8|10
1640564660000|2021-12-27 00:24:20|20762.61|20642.61|20762.75|20642.75|20762.75|20642.75|20761.87|20641.87|10
1640564670000|2021-12-27 00:24:30|20763.21|20643.21|20766.06|20646.06|20766.65|20646.65|20763.19|20643.19|10
1640564680000|2021-12-27 00:24:40|20765.72|20645.72|20766.41|20646.41|20766.82|20646.82|20765.72|20645.72|10
1640564690000|2021-12-27 00:24:50|20766.43|20646.43|20767.28|20647.28|20768.02|20648.02|20766.43|20646.43|10
1640564700000|2021-12-27 00:25:00|20766.88|20646.88|20766.74|20646.74|20766.88|20646.88|20766.18|20646.18|10
1640564710000|2021-12-27 00:25:10|20766.73|20646.73|20765.62|20645.62|20767.03|20647.03|20765.52|20645.52|10
1640564720000|2021-12-27 00:25:20|20765.49|20645.49|20765.95|20645.95|20766.83|20646.83|20765.49|20645.49|10
1640564730000|2021-12-27 00:25:30|20765.69|20645.69|20766.18|20646.18|20766.55|20646.55|20765.16|20645.16|10
1640564740000|2021-12-27 00:25:40|20765.45|20645.45|20764.66|20644.66|20765.74|20645.74|20764.66|20644.66|10
1640564750000|2021-12-27 00:25:50|20763.77|20643.77|20762.26|20642.26|20763.77|20643.77|20761.94|20641.94|10
1640564760000|2021-12-27 00:26:00|20761.97|20641.97|20762.28|20642.28|20762.33|20642.33|20761|20641|10
1640564770000|2021-12-27 00:26:10|20762.52|20642.52|20763.55|20643.55|20763.55|20643.55|20762.52|20642.52|10
1640564780000|2021-12-27 00:26:20|20763.64|20643.64|20764.72|20644.72|20764.72|20644.72|20763.64|20643.64|9
1640564790000|2021-12-27 00:26:30|20764.99|20644.99|20765.18|20645.18|20765.24|20645.24|20764.86|20644.86|9
1640564800000|2021-12-27 00:26:40|20765.35|20645.35|20765.4|20645.4|20765.55|20645.55|20764.95|20644.95|9
1640564810000|2021-12-27 00:26:50|20765.49|20645.49|20765.54|20645.54|20765.81|20645.81|20764.97|20644.97|10
1640564820000|2021-12-27 00:27:00|20765.76|20645.76|20763.93|20643.93|20765.76|20645.76|20763.72|20643.72|10
1640564830000|2021-12-27 00:27:10|20763.66|20643.66|20758.64|20638.64|20763.66|20643.66|20758.64|20638.64|10
1640564840000|2021-12-27 00:27:20|20758.56|20638.56|20754.01|20634.01|20758.56|20638.56|20753.97|20633.97|9
1640564850000|2021-12-27 00:27:30|20753.55|20633.55|20754.22|20634.22|20754.22|20634.22|20753.36|20633.36|10
1640564860000|2021-12-27 00:27:40|20753.67|20633.67|20752.13|20632.13|20754.86|20634.86|20752.13|20632.13|10
1640564870000|2021-12-27 00:27:50|20752.23|20632.23|20752.5|20632.5|20752.5|20632.5|20751.83|20631.83|10
1640564880000|2021-12-27 00:28:00|20752.68|20632.68|20751.62|20631.62|20752.96|20632.96|20751.62|20631.62|10
1640564890000|2021-12-27 00:28:10|20750.98|20630.98|20752.73|20632.73|20752.78|20632.78|20750.98|20630.98|9
1640564900000|2021-12-27 00:28:20|20752.96|20632.96|20752.88|20632.88|20753.59|20633.59|20752.88|20632.88|10
1640564910000|2021-12-27 00:28:30|20752.81|20632.81|20752.23|20632.23|20753.06|20633.06|20751.96|20631.96|9
1640564920000|2021-12-27 00:28:40|20751.59|20631.59|20748.04|20628.04|20751.61|20631.61|20748.04|20628.04|10
1640564930000|2021-12-27 00:28:50|20748.41|20628.41|20749.64|20629.64|20749.64|20629.64|20748.41|20628.41|9
1640564940000|2021-12-27 00:29:00|20749.73|20629.73|20751.2|20631.2|20751.2|20631.2|20749.73|20629.73|8
1640564950000|2021-12-27 00:29:10|20751.41|20631.41|20748.81|20628.81|20751.41|20631.41|20748.81|20628.81|9
1640564960000|2021-12-27 00:29:20|20748.06|20628.06|20744.12|20624.12|20748.26|20628.26|20744.12|20624.12|10
1640564970000|2021-12-27 00:29:30|20744.14|20624.14|20742.99|20622.99|20744.14|20624.14|20742.69|20622.69|10
1640564980000|2021-12-27 00:29:40|20743.47|20623.47|20742.93|20622.93|20744.05|20624.05|20742.93|20622.93|10
1640564990000|2021-12-27 00:29:50|20742.8|20622.8|20742.26|20622.26|20742.99|20622.99|20742.09|20622.09|9
1640565000000|2021-12-27 00:30:00|20742.69|20622.69|20744.53|20624.53|20744.53|20624.53|20742.69|20622.69|10
1640565010000|2021-12-27 00:30:10|20744.65|20624.65|20746.49|20626.49|20747.7|20627.7|20744.65|20624.65|10
1640565020000|2021-12-27 00:30:20|20746.75|20626.75|20743.52|20623.52|20746.75|20626.75|20743.52|20623.52|10
1640565030000|2021-12-27 00:30:30|20743.31|20623.31|20741.12|20621.12|20743.77|20623.77|20741.12|20621.12|10
1640565040000|2021-12-27 00:30:40|20741.01|20621.01|20736.09|20616.09|20741.01|20621.01|20736.09|20616.09|10
1640565050000|2021-12-27 00:30:50|20735.93|20615.93|20734.11|20614.11|20735.93|20615.93|20733.78|20613.78|10
1640565060000|2021-12-27 00:31:00|20734.39|20614.39|20733.37|20613.37|20734.62|20614.62|20733.37|20613.37|10
1640565070000|2021-12-27 00:31:10|20733.99|20613.99|20735.69|20615.69|20735.69|20615.69|20733.99|20613.99|9
1640565080000|2021-12-27 00:31:20|20736.01|20616.01|20738.71|20618.71|20738.71|20618.71|20735.81|20615.81|10
1640565090000|2021-12-27 00:31:30|20738.61|20618.61|20739.91|20619.91|20740.27|20620.27|20738.61|20618.61|10
1640565100000|2021-12-27 00:31:40|20739.7|20619.7|20744.94|20624.94|20744.94|20624.94|20739.7|20619.7|10
1640565110000|2021-12-27 00:31:50|20744.75|20624.75|20745.94|20625.94|20746.22|20626.22|20744.75|20624.75|9
1640565120000|2021-12-27 00:32:00|20745.52|20625.52|20747.46|20627.46|20747.46|20627.46|20745.52|20625.52|8
1640565130000|2021-12-27 00:32:10|20748.44|20628.44|20747.22|20627.22|20748.61|20628.61|20747.22|20627.22|10
1640565140000|2021-12-27 00:32:20|20747.24|20627.24|20748.35|20628.35|20748.48|20628.48|20746.44|20626.44|10
1640565150000|2021-12-27 00:32:30|20748.38|20628.38|20750.23|20630.23|20750.38|20630.38|20748.25|20628.25|10
1640565160000|2021-12-27 00:32:40|20750.31|20630.31|20748.83|20628.83|20750.31|20630.31|20748.8|20628.8|9
1640565170000|2021-12-27 00:32:50|20749.01|20629.01|20749.31|20629.31|20749.46|20629.46|20748.94|20628.94|10
1640565180000|2021-12-27 00:33:00|20749.43|20629.43|20748.56|20628.56|20749.79|20629.79|20748.56|20628.56|9
1640565190000|2021-12-27 00:33:10|20748.71|20628.71|20749.28|20629.28|20749.56|20629.56|20748.57|20628.57|9
1640565200000|2021-12-27 00:33:20|20749.3|20629.3|20750.6|20630.6|20750.6|20630.6|20749.3|20629.3|10
1640565210000|2021-12-27 00:33:30|20750.79|20630.79|20754.36|20634.36|20754.36|20634.36|20750.78|20630.78|10
1640565220000|2021-12-27 00:33:40|20754.79|20634.79|20752.36|20632.36|20754.79|20634.79|20752.36|20632.36|10
1640565230000|2021-12-27 00:33:50|20752.67|20632.67|20753.45|20633.45|20753.45|20633.45|20752.67|20632.67|10
1640565240000|2021-12-27 00:34:00|20753.62|20633.62|20753.34|20633.34|20753.78|20633.78|20753.08|20633.08|10
1640565250000|2021-12-27 00:34:10|20753.76|20633.76|20752.44|20632.44|20753.77|20633.77|20752.35|20632.35|10
1640565260000|2021-12-27 00:34:20|20752.23|20632.23|20753.36|20633.36|20754.65|20634.65|20752.23|20632.23|10
1640565270000|2021-12-27 00:34:30|20753.68|20633.68|20752.02|20632.02|20753.68|20633.68|20752.02|20632.02|10
1640565280000|2021-12-27 00:34:40|20752.1|20632.1|20751.54|20631.54|20752.31|20632.31|20751.4|20631.4|10
1640565290000|2021-12-27 00:34:50|20751.97|20631.97|20751.01|20631.01|20751.97|20631.97|20750.58|20630.58|10
1640565300000|2021-12-27 00:35:00|20751|20631|20750.39|20630.39|20751.17|20631.17|20750.39|20630.39|10
1640565310000|2021-12-27 00:35:10|20750.58|20630.58|20748.61|20628.61|20750.58|20630.58|20748.61|20628.61|9
1640565320000|2021-12-27 00:35:20|20748.83|20628.83|20748.6|20628.6|20748.83|20628.83|20747.36|20627.36|9
1640565330000|2021-12-27 00:35:30|20747.93|20627.93|20747.15|20627.15|20747.93|20627.93|20747.13|20627.13|10
1640565340000|2021-12-27 00:35:40|20746.97|20626.97|20740.36|20620.36|20746.97|20626.97|20740.36|20620.36|10
1640565350000|2021-12-27 00:35:50|20740.3|20620.3|20738.3|20618.3|20740.3|20620.3|20738.3|20618.3|10
1640565360000|2021-12-27 00:36:00|20738.23|20618.23|20738.29|20618.29|20738.36|20618.36|20737.86|20617.86|10
1640565370000|2021-12-27 00:36:10|20738.27|20618.27|20737.32|20617.32|20738.27|20618.27|20736.58|20616.58|10
1640565380000|2021-12-27 00:36:20|20737|20617|20736.04|20616.04|20737|20617|20736.04|20616.04|10
1640565390000|2021-12-27 00:36:30|20736.03|20616.03|20732.55|20612.55|20736.05|20616.05|20732.55|20612.55|10
1640565400000|2021-12-27 00:36:40|20732.07|20612.07|20729.73|20609.73|20732.14|20612.14|20729.69|20609.69|10
1640565410000|2021-12-27 00:36:50|20730.12|20610.12|20725.73|20605.73|20730.13|20610.13|20725.73|20605.73|10
1640565420000|2021-12-27 00:37:00|20726.29|20606.29|20725.1|20605.1|20726.29|20606.29|20723.87|20603.87|10
1640565430000|2021-12-27 00:37:10|20725.21|20605.21|20725.05|20605.05|20726.57|20606.57|20725.05|20605.05|9
1640565440000|2021-12-27 00:37:20|20724.98|20604.98|20725.36|20605.36|20725.49|20605.49|20723.7|20603.7|10
1640565450000|2021-12-27 00:37:30|20725.56|20605.56|20721.33|20601.33|20725.56|20605.56|20721.33|20601.33|9
1640565460000|2021-12-27 00:37:40|20720.88|20600.88|20716|20596|20720.88|20600.88|20716|20596|10
1640565470000|2021-12-27 00:37:50|20715.43|20595.43|20713.33|20593.33|20715.43|20595.43|20712.88|20592.88|10
1640565480000|2021-12-27 00:38:00|20713.36|20593.36|20714.59|20594.59|20714.73|20594.73|20713.36|20593.36|10
1640565490000|2021-12-27 00:38:10|20714.34|20594.34|20706.08|20586.08|20714.5|20594.5|20706.08|20586.08|10
1640565500000|2021-12-27 00:38:20|20704.94|20584.94|20692.01|20572.01|20704.94|20584.94|20692.01|20572.01|10
1640565510000|2021-12-27 00:38:30|20690.65|20570.65|20686.43|20566.43|20690.65|20570.65|20686.43|20566.43|10
1640565520000|2021-12-27 00:38:40|20686.1|20566.1|20684.42|20564.42|20686.24|20566.24|20684.42|20564.42|10
1640565530000|2021-12-27 00:38:50|20684.91|20564.91|20681.8|20561.8|20684.91|20564.91|20681.8|20561.8|10
1640565540000|2021-12-27 00:39:00|20682.07|20562.07|20686.18|20566.18|20686.18|20566.18|20682.07|20562.07|10
1640565550000|2021-12-27 00:39:10|20686.17|20566.17|20690.04|20570.04|20690.04|20570.04|20686.17|20566.17|10
1640565560000|2021-12-27 00:39:20|20691.17|20571.17|20690.42|20570.42|20691.27|20571.27|20690.42|20570.42|9
1640565570000|2021-12-27 00:39:30|20690.71|20570.71|20693.27|20573.27|20693.27|20573.27|20690.71|20570.71|10
1640565580000|2021-12-27 00:39:40|20693.09|20573.09|20692.99|20572.99|20693.72|20573.72|20692.49|20572.49|10
1640565590000|2021-12-27 00:39:50|20692.87|20572.87|20693.61|20573.61|20693.69|20573.69|20692.8|20572.8|10
1640565600000|2021-12-27 00:40:00|20693.1|20573.1|20697.44|20577.44|20697.44|20577.44|20693.1|20573.1|10
1640565610000|2021-12-27 00:40:10|20695.86|20575.86|20684.33|20564.33|20695.86|20575.86|20684.33|20564.33|10
1640565620000|2021-12-27 00:40:20|20684.56|20564.56|20674.8|20554.8|20684.56|20564.56|20674.8|20554.8|9
1640565630000|2021-12-27 00:40:30|20674.2|20554.2|20671.86|20551.86|20674.2|20554.2|20671.64|20551.64|10
1640565640000|2021-12-27 00:40:40|20671.79|20551.79|20668.85|20548.85|20672.23|20552.23|20668.85|20548.85|10
1640565650000|2021-12-27 00:40:50|20668.66|20548.66|20671.05|20551.05|20671.29|20551.29|20668.28|20548.28|10
1640565660000|2021-12-27 00:41:00|20671.09|20551.09|20669.91|20549.91|20671.98|20551.98|20669.31|20549.31|10
1640565670000|2021-12-27 00:41:10|20669.74|20549.74|20670.27|20550.27|20670.66|20550.66|20669.58|20549.58|10
1640565680000|2021-12-27 00:41:20|20670.44|20550.44|20666.47|20546.47|20670.44|20550.44|20666.45|20546.45|10
1640565690000|2021-12-27 00:41:30|20665.24|20545.24|20658.43|20538.43|20665.24|20545.24|20658.43|20538.43|10
1640565700000|2021-12-27 00:41:40|20657.58|20537.58|20657.88|20537.88|20658.37|20538.37|20656.83|20536.83|10
1640565710000|2021-12-27 00:41:50|20657.31|20537.31|20657.89|20537.89|20657.89|20537.89|20656.77|20536.77|10
1640565720000|2021-12-27 00:42:00|20658.1|20538.1|20656.11|20536.11|20658.36|20538.36|20655.96|20535.96|10
1640565730000|2021-12-27 00:42:10|20656.26|20536.26|20656.06|20536.06|20656.36|20536.36|20655.53|20535.53|10
1640565740000|2021-12-27 00:42:20|20656.19|20536.19|20657.88|20537.88|20657.88|20537.88|20656.09|20536.09|10
1640565750000|2021-12-27 00:42:30|20657.85|20537.85|20653.74|20533.74|20657.85|20537.85|20653.74|20533.74|10
1640565760000|2021-12-27 00:42:40|20653.95|20533.95|20651.78|20531.78|20653.97|20533.97|20651.42|20531.42|10
1640565770000|2021-12-27 00:42:50|20651.68|20531.68|20648.62|20528.62|20652.21|20532.21|20648.51|20528.51|10
1640565780000|2021-12-27 00:43:00|20647.87|20527.87|20646.31|20526.31|20647.87|20527.87|20646.31|20526.31|10
1640565790000|2021-12-27 00:43:10|20646.52|20526.52|20647.14|20527.14|20647.14|20527.14|20646.02|20526.02|10
1640565800000|2021-12-27 00:43:20|20647.1|20527.1|20651.63|20531.63|20651.63|20531.63|20646.96|20526.96|10
1640565810000|2021-12-27 00:43:30|20652.62|20532.62|20657.05|20537.05|20657.05|20537.05|20652.62|20532.62|10
1640565820000|2021-12-27 00:43:40|20657.29|20537.29|20660.56|20540.56|20660.56|20540.56|20657.29|20537.29|10
1640565830000|2021-12-27 00:43:50|20660.86|20540.86|20665.51|20545.51|20665.77|20545.77|20660.86|20540.86|10
1640565840000|2021-12-27 00:44:00|20665.77|20545.77|20665.38|20545.38|20666.55|20546.55|20664.66|20544.66|9
1640565850000|2021-12-27 00:44:10|20664.33|20544.33|20663.58|20543.58|20664.33|20544.33|20662.14|20542.14|9
1640565860000|2021-12-27 00:44:20|20663.79|20543.79|20658.87|20538.87|20663.79|20543.79|20658.87|20538.87|9
1640565870000|2021-12-27 00:44:30|20659.06|20539.06|20655.73|20535.73|20659.36|20539.36|20655.35|20535.35|10
1640565880000|2021-12-27 00:44:40|20655.84|20535.84|20658.57|20538.57|20658.57|20538.57|20655.44|20535.44|10
1640565890000|2021-12-27 00:44:50|20658.68|20538.68|20661.04|20541.04|20661.04|20541.04|20658.68|20538.68|9
1640565900000|2021-12-27 00:45:00|20660.68|20540.68|20659.55|20539.55|20660.97|20540.97|20659.55|20539.55|10
1640565910000|2021-12-27 00:45:10|20659.36|20539.36|20656.28|20536.28|20659.36|20539.36|20655.68|20535.68|10
1640565920000|2021-12-27 00:45:20|20657.1|20537.1|20657.55|20537.55|20658.35|20538.35|20657.1|20537.1|10
1640565930000|2021-12-27 00:45:30|20657.94|20537.94|20656.6|20536.6|20657.94|20537.94|20656.57|20536.57|10
1640565940000|2021-12-27 00:45:40|20656.47|20536.47|20657.02|20537.02|20657.02|20537.02|20655.55|20535.55|10
1640565950000|2021-12-27 00:45:50|20656.63|20536.63|20657.95|20537.95|20657.95|20537.95|20656.63|20536.63|9
1640565960000|2021-12-27 00:46:00|20657.96|20537.96|20664.77|20544.77|20664.77|20544.77|20657.96|20537.96|10
1640565970000|2021-12-27 00:46:10|20666.4|20546.4|20669.63|20549.63|20669.63|20549.63|20666.4|20546.4|10
1640565980000|2021-12-27 00:46:20|20669.2|20549.2|20669.56|20549.56|20669.9|20549.9|20669.2|20549.2|9
1640565990000|2021-12-27 00:46:30|20669.73|20549.73|20673.21|20553.21|20673.21|20553.21|20669.73|20549.73|10
1640566000000|2021-12-27 00:46:40|20673.84|20553.84|20680.5|20560.5|20680.5|20560.5|20673.84|20553.84|10
1640566010000|2021-12-27 00:46:50|20681.25|20561.25|20686.23|20566.23|20686.23|20566.23|20681.04|20561.04|9
1640566020000|2021-12-27 00:47:00|20686.92|20566.92|20688.59|20568.59|20688.59|20568.59|20686.92|20566.92|10
1640566030000|2021-12-27 00:47:10|20688.8|20568.8|20687.67|20567.67|20688.8|20568.8|20687.48|20567.48|10
1640566040000|2021-12-27 00:47:20|20687.68|20567.68|20688.51|20568.51|20688.51|20568.51|20687.22|20567.22|10
1640566050000|2021-12-27 00:47:30|20688.47|20568.47|20688.59|20568.59|20688.59|20568.59|20687.77|20567.77|10
1640566060000|2021-12-27 00:47:40|20688.21|20568.21|20683.84|20563.84|20688.21|20568.21|20683.84|20563.84|10
1640566070000|2021-12-27 00:47:50|20683.76|20563.76|20682.52|20562.52|20684.19|20564.19|20682.52|20562.52|10
1640566080000|2021-12-27 00:48:00|20684.07|20564.07|20678.73|20558.73|20684.07|20564.07|20678.73|20558.73|10
1640566090000|2021-12-27 00:48:10|20678.75|20558.75|20679.85|20559.85|20680.32|20560.32|20678.75|20558.75|10
1640566100000|2021-12-27 00:48:20|20679.69|20559.69|20678.39|20558.39|20679.69|20559.69|20678.27|20558.27|9
1640566110000|2021-12-27 00:48:30|20678.65|20558.65|20680.5|20560.5|20680.5|20560.5|20678.65|20558.65|10
1640566120000|2021-12-27 00:48:40|20680.46|20560.46|20683.42|20563.42|20683.42|20563.42|20680.41|20560.41|10
1640566130000|2021-12-27 00:48:50|20685.04|20565.04|20685.09|20565.09|20685.17|20565.17|20684.9|20564.9|10
1640566140000|2021-12-27 00:49:00|20685|20565|20684.66|20564.66|20685|20565|20684.09|20564.09|10
1640566150000|2021-12-27 00:49:10|20685.03|20565.03|20685.69|20565.69|20686.84|20566.84|20685.03|20565.03|10
1640566160000|2021-12-27 00:49:20|20685.87|20565.87|20685.49|20565.49|20686.82|20566.82|20685.49|20565.49|10
1640566170000|2021-12-27 00:49:30|20685.52|20565.52|20685.88|20565.88|20686.52|20566.52|20685.52|20565.52|8
1640566180000|2021-12-27 00:49:40|20685.54|20565.54|20685.76|20565.76|20686.51|20566.51|20685.47|20565.47|9
1640566190000|2021-12-27 00:49:50|20684.99|20564.99|20683.85|20563.85|20684.99|20564.99|20683.85|20563.85|10
1640566200000|2021-12-27 00:50:00|20683.49|20563.49|20683.5|20563.5|20683.68|20563.68|20683.35|20563.35|10
1640566210000|2021-12-27 00:50:10|20683.82|20563.82|20684.3|20564.3|20684.68|20564.68|20683.82|20563.82|9
1640566220000|2021-12-27 00:50:20|20684.71|20564.71|20687.42|20567.42|20687.49|20567.49|20684.71|20564.71|10
1640566230000|2021-12-27 00:50:30|20688|20568|20690.96|20570.96|20690.96|20570.96|20688|20568|10
1640566240000|2021-12-27 00:50:40|20690.74|20570.74|20692.01|20572.01|20692.01|20572.01|20690.74|20570.74|10
1640566250000|2021-12-27 00:50:50|20692.11|20572.11|20692.6|20572.6|20692.7|20572.7|20692.11|20572.11|9
1640566260000|2021-12-27 00:51:00|20692.78|20572.78|20692.04|20572.04|20692.96|20572.96|20691.91|20571.91|10
1640566270000|2021-12-27 00:51:10|20691.86|20571.86|20692.12|20572.12|20692.26|20572.26|20691.86|20571.86|8
1640566280000|2021-12-27 00:51:20|20691.89|20571.89|20691.57|20571.57|20692.14|20572.14|20691.57|20571.57|9
1640566290000|2021-12-27 00:51:30|20691.54|20571.54|20691.05|20571.05|20691.73|20571.73|20691.05|20571.05|10
1640566300000|2021-12-27 00:51:40|20690.76|20570.76|20690.42|20570.42|20691.11|20571.11|20690.42|20570.42|8
1640566310000|2021-12-27 00:51:50|20689.54|20569.54|20683.03|20563.03|20689.54|20569.54|20683.03|20563.03|10
1640566320000|2021-12-27 00:52:00|20681.89|20561.89|20677.68|20557.68|20681.89|20561.89|20677.52|20557.52|10
1640566330000|2021-12-27 00:52:10|20677.53|20557.53|20675.24|20555.24|20677.69|20557.69|20675.24|20555.24|10
1640566340000|2021-12-27 00:52:20|20674.62|20554.62|20674.3|20554.3|20675.05|20555.05|20674.3|20554.3|10
1640566350000|2021-12-27 00:52:30|20674.06|20554.06|20674.08|20554.08|20674.4|20554.4|20673.78|20553.78|10
1640566360000|2021-12-27 00:52:40|20674.09|20554.09|20674|20554|20674.09|20554.09|20673.5|20553.5|9
1640566370000|2021-12-27 00:52:50|20674.38|20554.38|20674.25|20554.25|20674.97|20554.97|20673.99|20553.99|9
1640566380000|2021-12-27 00:53:00|20673.57|20553.57|20673.27|20553.27|20673.61|20553.61|20673.27|20553.27|8
1640566390000|2021-12-27 00:53:10|20673.33|20553.33|20673.89|20553.89|20673.89|20553.89|20673.22|20553.22|10
1640566400000|2021-12-27 00:53:20|20674.1|20554.1|20672.21|20552.21|20674.22|20554.22|20672.21|20552.21|10
1640566410000|2021-12-27 00:53:30|20672.28|20552.28|20672.34|20552.34|20672.34|20552.34|20671.73|20551.73|10
1640566420000|2021-12-27 00:53:40|20672.14|20552.14|20670.88|20550.88|20672.36|20552.36|20670.69|20550.69|10
1640566430000|2021-12-27 00:53:50|20670.4|20550.4|20669.42|20549.42|20670.47|20550.47|20669.03|20549.03|10
1640566440000|2021-12-27 00:54:00|20669.39|20549.39|20668.16|20548.16|20669.44|20549.44|20668.16|20548.16|10
1640566450000|2021-12-27 00:54:10|20668.01|20548.01|20661.86|20541.86|20668.01|20548.01|20661.86|20541.86|10
1640566460000|2021-12-27 00:54:20|20660.53|20540.53|20658.23|20538.23|20660.53|20540.53|20658.23|20538.23|10
1640566470000|2021-12-27 00:54:30|20658.16|20538.16|20658.47|20538.47|20658.47|20538.47|20656.31|20536.31|10
1640566480000|2021-12-27 00:54:40|20660.11|20540.11|20662.95|20542.95|20662.95|20542.95|20660.11|20540.11|9
1640566490000|2021-12-27 00:54:50|20662.53|20542.53|20661.91|20541.91|20662.53|20542.53|20661.72|20541.72|10
1640566500000|2021-12-27 00:55:00|20662.02|20542.02|20662.38|20542.38|20662.38|20542.38|20661.58|20541.58|10
1640566510000|2021-12-27 00:55:10|20663.04|20543.04|20666.19|20546.19|20666.19|20546.19|20663.04|20543.04|10
1640566520000|2021-12-27 00:55:20|20666.92|20546.92|20665.82|20545.82|20667.42|20547.42|20665.82|20545.82|10
1640566530000|2021-12-27 00:55:30|20664.59|20544.59|20664.45|20544.45|20664.83|20544.83|20664.13|20544.13|9
1640566540000|2021-12-27 00:55:40|20663.87|20543.87|20661.64|20541.64|20663.87|20543.87|20660.91|20540.91|10
1640566550000|2021-12-27 00:55:50|20661.93|20541.93|20665.87|20545.87|20665.87|20545.87|20661.93|20541.93|10
1640566560000|2021-12-27 00:56:00|20666.64|20546.64|20664.76|20544.76|20666.99|20546.99|20664.76|20544.76|10
1640566570000|2021-12-27 00:56:10|20664.47|20544.47|20668.82|20548.82|20668.82|20548.82|20664.47|20544.47|10
1640566580000|2021-12-27 00:56:20|20669.03|20549.03|20671.62|20551.62|20671.79|20551.79|20668.28|20548.28|10
1640566590000|2021-12-27 00:56:30|20671.26|20551.26|20668.19|20548.19|20671.26|20551.26|20667.9|20547.9|10
1640566600000|2021-12-27 00:56:40|20668.5|20548.5|20667.97|20547.97|20668.5|20548.5|20667.59|20547.59|9
1640566610000|2021-12-27 00:56:50|20668.16|20548.16|20665.71|20545.71|20668.52|20548.52|20665.71|20545.71|10
1640566620000|2021-12-27 00:57:00|20665.44|20545.44|20662.84|20542.84|20665.44|20545.44|20662.83|20542.83|10
1640566630000|2021-12-27 00:57:10|20663.16|20543.16|20664.32|20544.32|20664.81|20544.81|20663.16|20543.16|10
1640566640000|2021-12-27 00:57:20|20664.18|20544.18|20665.19|20545.19|20665.44|20545.44|20664.18|20544.18|10
1640566650000|2021-12-27 00:57:30|20665.23|20545.23|20665.67|20545.67|20666.49|20546.49|20665.23|20545.23|10
1640566660000|2021-12-27 00:57:40|20665.63|20545.63|20663.89|20543.89|20665.64|20545.64|20663.89|20543.89|10
1640566670000|2021-12-27 00:57:50|20663.53|20543.53|20660.32|20540.32|20663.53|20543.53|20660.32|20540.32|10
1640566680000|2021-12-27 00:58:00|20660.29|20540.29|20661.1|20541.1|20661.1|20541.1|20660.04|20540.04|10
1640566690000|2021-12-27 00:58:10|20661.44|20541.44|20661.94|20541.94|20662|20542|20661.41|20541.41|10
1640566700000|2021-12-27 00:58:20|20660.09|20540.09|20657.63|20537.63|20660.09|20540.09|20657.43|20537.43|10
1640566710000|2021-12-27 00:58:30|20657.32|20537.32|20655.66|20535.66|20657.32|20537.32|20655.66|20535.66|10
1640566720000|2021-12-27 00:58:40|20655.75|20535.75|20656.81|20536.81|20657.41|20537.41|20655.72|20535.72|10
1640566730000|2021-12-27 00:58:50|20656.64|20536.64|20654.4|20534.4|20656.64|20536.64|20654.4|20534.4|10
1640566740000|2021-12-27 00:59:00|20654.35|20534.35|20654.58|20534.58|20654.58|20534.58|20653.18|20533.18|10
1640566750000|2021-12-27 00:59:10|20655.09|20535.09|20657.99|20537.99|20657.99|20537.99|20655.09|20535.09|10
1640566760000|2021-12-27 00:59:20|20658.48|20538.48|20662.4|20542.4|20662.47|20542.47|20658.48|20538.48|9
1640566770000|2021-12-27 00:59:30|20663.82|20543.82|20664.84|20544.84|20664.84|20544.84|20663.82|20543.82|10
1640566780000|2021-12-27 00:59:40|20664.76|20544.76|20666.51|20546.51|20666.51|20546.51|20664.71|20544.71|10
1640566790000|2021-12-27 00:59:50|20666.82|20546.82|20668.99|20548.99|20669.55|20549.55|20666.82|20546.82|9
1640566800000|2021-12-27 01:00:00|20668.71|20548.71|20666.63|20546.63|20668.71|20548.71|20666.63|20546.63|10
1640566810000|2021-12-27 01:00:10|20666.44|20546.44|20665.74|20545.74|20666.44|20546.44|20665.74|20545.74|10
1640566820000|2021-12-27 01:00:20|20665.71|20545.71|20664.96|20544.96|20665.89|20545.89|20664.91|20544.91|10
1640566830000|2021-12-27 01:00:30|20665.33|20545.33|20665.75|20545.75|20666.35|20546.35|20665.25|20545.25|10
1640566840000|2021-12-27 01:00:40|20665.78|20545.78|20663.11|20543.11|20665.78|20545.78|20663.11|20543.11|10
1640566850000|2021-12-27 01:00:50|20663.14|20543.14|20662.48|20542.48|20663.14|20543.14|20662.48|20542.48|9
1640566860000|2021-12-27 01:01:00|20661.99|20541.99|20661.05|20541.05|20662.81|20542.81|20661.05|20541.05|10
1640566870000|2021-12-27 01:01:10|20660.91|20540.91|20660.15|20540.15|20660.91|20540.91|20660.15|20540.15|10
1640566880000|2021-12-27 01:01:20|20660.32|20540.32|20659.73|20539.73|20660.56|20540.56|20659.52|20539.52|10
1640566890000|2021-12-27 01:01:30|20660|20540|20652.2|20532.2|20660|20540|20652.2|20532.2|9
1640566900000|2021-12-27 01:01:40|20652.16|20532.16|20647.15|20527.15|20652.16|20532.16|20647.15|20527.15|10
1640566910000|2021-12-27 01:01:50|20646.57|20526.57|20644.79|20524.79|20646.95|20526.95|20644.56|20524.56|10
1640566920000|2021-12-27 01:02:00|20644.41|20524.41|20643.97|20523.97|20644.41|20524.41|20643.72|20523.72|10
1640566930000|2021-12-27 01:02:10|20643.79|20523.79|20641.28|20521.28|20643.79|20523.79|20641.28|20521.28|10
1640566940000|2021-12-27 01:02:20|20641.4|20521.4|20640.79|20520.79|20641.4|20521.4|20640.29|20520.29|10
1640566950000|2021-12-27 01:02:30|20640.54|20520.54|20641.76|20521.76|20641.76|20521.76|20640.24|20520.24|10
1640566960000|2021-12-27 01:02:40|20641.69|20521.69|20639.79|20519.79|20641.87|20521.87|20639.79|20519.79|10
1640566970000|2021-12-27 01:02:50|20639.26|20519.26|20638.02|20518.02|20639.26|20519.26|20638.02|20518.02|9
1640566980000|2021-12-27 01:03:00|20638.17|20518.17|20637.69|20517.69|20638.23|20518.23|20637.69|20517.69|10
1640566990000|2021-12-27 01:03:10|20637.61|20517.61|20636.62|20516.62|20637.78|20517.78|20636.62|20516.62|10
1640567000000|2021-12-27 01:03:20|20636.68|20516.68|20637.87|20517.87|20637.87|20517.87|20636.43|20516.43|10
1640567010000|2021-12-27 01:03:30|20638.09|20518.09|20639.69|20519.69|20639.71|20519.71|20638.09|20518.09|8
1640567020000|2021-12-27 01:03:40|20639.77|20519.77|20640.45|20520.45|20640.49|20520.49|20639.68|20519.68|10
1640567030000|2021-12-27 01:03:50|20640.57|20520.57|20640.91|20520.91|20640.94|20520.94|20639.91|20519.91|9
1640567040000|2021-12-27 01:04:00|20640.65|20520.65|20638.29|20518.29|20640.65|20520.65|20638.29|20518.29|9
1640567050000|2021-12-27 01:04:10|20638.16|20518.16|20634.76|20514.76|20638.16|20518.16|20634.76|20514.76|10
1640567060000|2021-12-27 01:04:20|20634.44|20514.44|20628.24|20508.24|20634.44|20514.44|20628.24|20508.24|10
1640567070000|2021-12-27 01:04:30|20627.68|20507.68|20623.11|20503.11|20627.68|20507.68|20622.42|20502.42|10
1640567080000|2021-12-27 01:04:40|20623.59|20503.59|20622.94|20502.94|20623.71|20503.71|20622.84|20502.84|10
1640567090000|2021-12-27 01:04:50|20622.79|20502.79|20620.49|20500.49|20622.79|20502.79|20619.62|20499.62|10
1640567100000|2021-12-27 01:05:00|20620.14|20500.14|20619.44|20499.44|20620.14|20500.14|20618.96|20498.96|10
1640567110000|2021-12-27 01:05:10|20619.07|20499.07|20619|20499|20619.41|20499.41|20618.38|20498.38|10
1640567120000|2021-12-27 01:05:20|20619.74|20499.74|20621.58|20501.58|20621.58|20501.58|20619.74|20499.74|10
1640567130000|2021-12-27 01:05:30|20621.83|20501.83|20629.64|20509.64|20629.64|20509.64|20621.83|20501.83|10
1640567140000|2021-12-27 01:05:40|20630.6|20510.6|20630.2|20510.2|20630.74|20510.74|20629.94|20509.94|9
1640567150000|2021-12-27 01:05:50|20630.36|20510.36|20632.93|20512.93|20632.93|20512.93|20630.14|20510.14|10
1640567160000|2021-12-27 01:06:00|20632.6|20512.6|20628.96|20508.96|20632.6|20512.6|20628.96|20508.96|10
1640567170000|2021-12-27 01:06:10|20628.81|20508.81|20628.74|20508.74|20629.6|20509.6|20628.2|20508.2|9
1640567180000|2021-12-27 01:06:20|20628.7|20508.7|20628.08|20508.08|20628.7|20508.7|20627.84|20507.84|10
1640567190000|2021-12-27 01:06:30|20628.48|20508.48|20627.95|20507.95|20628.48|20508.48|20626.99|20506.99|10
1640567200000|2021-12-27 01:06:40|20627.37|20507.37|20624.48|20504.48|20627.37|20507.37|20624.48|20504.48|10
1640567210000|2021-12-27 01:06:50|20624.2|20504.2|20624.19|20504.19|20625.11|20505.11|20624.19|20504.19|10
1640567220000|2021-12-27 01:07:00|20624.02|20504.02|20623.52|20503.52|20624.38|20504.38|20623.52|20503.52|10
1640567230000|2021-12-27 01:07:10|20623.42|20503.42|20622.23|20502.23|20623.61|20503.61|20622.23|20502.23|10
1640567240000|2021-12-27 01:07:20|20622.07|20502.07|20620.17|20500.17|20622.07|20502.07|20620.17|20500.17|10
1640567250000|2021-12-27 01:07:30|20620.29|20500.29|20618.61|20498.61|20620.29|20500.29|20618.58|20498.58|10
1640567260000|2021-12-27 01:07:40|20619.05|20499.05|20618.31|20498.31|20619.15|20499.15|20618.31|20498.31|9
1640567270000|2021-12-27 01:07:50|20618.4|20498.4|20620.19|20500.19|20620.19|20500.19|20618.4|20498.4|10
1640567280000|2021-12-27 01:08:00|20619.82|20499.82|20620.11|20500.11|20620.11|20500.11|20619.58|20499.58|10
1640567290000|2021-12-27 01:08:10|20620.38|20500.38|20619.96|20499.96|20620.96|20500.96|20619.94|20499.94|10
1640567300000|2021-12-27 01:08:20|20620.25|20500.25|20619.96|20499.96|20620.25|20500.25|20619.59|20499.59|10
1640567310000|2021-12-27 01:08:30|20619.79|20499.79|20620.91|20500.91|20620.91|20500.91|20619.34|20499.34|10
1640567320000|2021-12-27 01:08:40|20621.23|20501.23|20620.66|20500.66|20621.43|20501.43|20620.66|20500.66|10
1640567330000|2021-12-27 01:08:50|20620.19|20500.19|20618.29|20498.29|20620.19|20500.19|20618.29|20498.29|10
1640567340000|2021-12-27 01:09:00|20618.32|20498.32|20614.79|20494.79|20618.32|20498.32|20614.79|20494.79|9
1640567350000|2021-12-27 01:09:10|20614.33|20494.33|20613.65|20493.65|20614.47|20494.47|20613.25|20493.25|10
1640567360000|2021-12-27 01:09:20|20613.67|20493.67|20612.36|20492.36|20613.67|20493.67|20612.3|20492.3|10
1640567370000|2021-12-27 01:09:30|20612.62|20492.62|20610.88|20490.88|20612.7|20492.7|20610.88|20490.88|10
1640567380000|2021-12-27 01:09:40|20609.86|20489.86|20610.84|20490.84|20610.84|20490.84|20609.62|20489.62|10
1640567390000|2021-12-27 01:09:50|20610.74|20490.74|20613.13|20493.13|20613.13|20493.13|20610.74|20490.74|10
1640567400000|2021-12-27 01:10:00|20613.83|20493.83|20614.46|20494.46|20615.41|20495.41|20613.83|20493.83|10
1640567410000|2021-12-27 01:10:10|20614.4|20494.4|20619.26|20499.26|20619.29|20499.29|20614.4|20494.4|10
1640567420000|2021-12-27 01:10:20|20619.13|20499.13|20619.37|20499.37|20619.37|20499.37|20618.78|20498.78|10
1640567430000|2021-12-27 01:10:30|20619.8|20499.8|20621.53|20501.53|20621.53|20501.53|20619.52|20499.52|10
1640567440000|2021-12-27 01:10:40|20622.21|20502.21|20623.37|20503.37|20623.58|20503.58|20622.21|20502.21|10
1640567450000|2021-12-27 01:10:50|20623.41|20503.41|20625.92|20505.92|20625.92|20505.92|20623.41|20503.41|10
1640567460000|2021-12-27 01:11:00|20625.68|20505.68|20626.1|20506.1|20627.33|20507.33|20625.68|20505.68|10
1640567470000|2021-12-27 01:11:10|20625.7|20505.7|20624.19|20504.19|20625.7|20505.7|20624.06|20504.06|9
1640567480000|2021-12-27 01:11:20|20623.85|20503.85|20624.21|20504.21|20624.92|20504.92|20623.85|20503.85|10
1640567490000|2021-12-27 01:11:30|20624.35|20504.35|20624.74|20504.74|20624.9|20504.9|20623.85|20503.85|10
1640567500000|2021-12-27 01:11:40|20624.82|20504.82|20621.95|20501.95|20624.82|20504.82|20621.95|20501.95|9
1640567510000|2021-12-27 01:11:50|20621.45|20501.45|20618.57|20498.57|20621.45|20501.45|20618.57|20498.57|10
1640567520000|2021-12-27 01:12:00|20618.15|20498.15|20615.97|20495.97|20618.15|20498.15|20615.97|20495.97|9
1640567530000|2021-12-27 01:12:10|20615.82|20495.82|20613.16|20493.16|20615.82|20495.82|20613.16|20493.16|10
1640567540000|2021-12-27 01:12:20|20613|20493|20612.33|20492.33|20613|20493|20612.29|20492.29|8
1640567550000|2021-12-27 01:12:30|20612.24|20492.24|20611.47|20491.47|20612.24|20492.24|20610.79|20490.79|10
1640567560000|2021-12-27 01:12:40|20611.48|20491.48|20608.91|20488.91|20611.48|20491.48|20608.91|20488.91|9
1640567570000|2021-12-27 01:12:50|20608.17|20488.17|20605.56|20485.56|20608.17|20488.17|20605.41|20485.41|9
1640567580000|2021-12-27 01:13:00|20605.29|20485.29|20603.5|20483.5|20605.29|20485.29|20603.47|20483.47|9
1640567590000|2021-12-27 01:13:10|20603.33|20483.33|20603.45|20483.45|20603.45|20483.45|20602.38|20482.38|8
1640567600000|2021-12-27 01:13:20|20603.31|20483.31|20606.42|20486.42|20606.42|20486.42|20603.31|20483.31|9
1640567610000|2021-12-27 01:13:30|20606.88|20486.88|20607.01|20487.01|20607.78|20487.78|20606.88|20486.88|8
1640567620000|2021-12-27 01:13:40|20606.84|20486.84|20605.58|20485.58|20606.99|20486.99|20604.95|20484.95|10
1640567630000|2021-12-27 01:13:50|20605.51|20485.51|20607.24|20487.24|20607.24|20487.24|20605.51|20485.51|10
1640567640000|2021-12-27 01:14:00|20606.68|20486.68|20606.21|20486.21|20606.68|20486.68|20606.13|20486.13|10
1640567650000|2021-12-27 01:14:10|20605.65|20485.65|20605.11|20485.11|20605.76|20485.76|20605|20485|10
1640567660000|2021-12-27 01:14:20|20605.32|20485.32|20604.97|20484.97|20605.5|20485.5|20604.97|20484.97|10
1640567670000|2021-12-27 01:14:30|20604.76|20484.76|20600.89|20480.89|20604.76|20484.76|20600.89|20480.89|9
1640567680000|2021-12-27 01:14:40|20601.05|20481.05|20604.25|20484.25|20604.25|20484.25|20600.21|20480.21|9
1640567690000|2021-12-27 01:14:50|20604.26|20484.26|20606.23|20486.23|20606.99|20486.99|20604.26|20484.26|9
1640567700000|2021-12-27 01:15:00|20606.05|20486.05|20607.5|20487.5|20607.5|20487.5|20605.66|20485.66|10
1640567710000|2021-12-27 01:15:10|20607.07|20487.07|20605.92|20485.92|20607.16|20487.16|20605.83|20485.83|9
1640567720000|2021-12-27 01:15:20|20605.06|20485.06|20603.8|20483.8|20605.23|20485.23|20603.8|20483.8|10
1640567730000|2021-12-27 01:15:30|20604.04|20484.04|20603.82|20483.82|20604.73|20484.73|20603.82|20483.82|10
1640567740000|2021-12-27 01:15:40|20603.89|20483.89|20603.63|20483.63|20603.89|20483.89|20603.18|20483.18|10
1640567750000|2021-12-27 01:15:50|20603.47|20483.47|20601.81|20481.81|20603.47|20483.47|20601.81|20481.81|10
1640567760000|2021-12-27 01:16:00|20601.86|20481.86|20601.1|20481.1|20601.86|20481.86|20601.1|20481.1|9
1640567770000|2021-12-27 01:16:10|20600.67|20480.67|20599.06|20479.06|20600.83|20480.83|20598.98|20478.98|10
1640567780000|2021-12-27 01:16:20|20599.25|20479.25|20601.01|20481.01|20601.01|20481.01|20599.25|20479.25|9
1640567790000|2021-12-27 01:16:30|20600.91|20480.91|20601.03|20481.03|20601.18|20481.18|20600.73|20480.73|10
1640567800000|2021-12-27 01:16:40|20600.97|20480.97|20601.1|20481.1|20601.47|20481.47|20600.41|20480.41|10
1640567810000|2021-12-27 01:16:50|20601.11|20481.11|20600.37|20480.37|20601.41|20481.41|20600.37|20480.37|8
1640567820000|2021-12-27 01:17:00|20600.16|20480.16|20599.86|20479.86|20600.33|20480.33|20599.44|20479.44|9
1640567830000|2021-12-27 01:17:10|20599.24|20479.24|20603.01|20483.01|20603.01|20483.01|20598.51|20478.51|10
1640567840000|2021-12-27 01:17:20|20603.51|20483.51|20606.4|20486.4|20606.4|20486.4|20603.51|20483.51|10
1640567850000|2021-12-27 01:17:30|20606.2|20486.2|20606.87|20486.87|20606.87|20486.87|20606.2|20486.2|9
1640567860000|2021-12-27 01:17:40|20607.16|20487.16|20609.45|20489.45|20609.45|20489.45|20606.92|20486.92|10
1640567870000|2021-12-27 01:17:50|20610.03|20490.03|20610.92|20490.92|20610.92|20490.92|20609|20489|10
1640567880000|2021-12-27 01:18:00|20611.41|20491.41|20613.22|20493.22|20613.22|20493.22|20611.05|20491.05|10
1640567890000|2021-12-27 01:18:10|20613.27|20493.27|20614.3|20494.3|20614.3|20494.3|20613.27|20493.27|10
1640567900000|2021-12-27 01:18:20|20614.46|20494.46|20616.02|20496.02|20616.02|20496.02|20614.46|20494.46|10
1640567910000|2021-12-27 01:18:30|20616.14|20496.14|20618.85|20498.85|20618.85|20498.85|20615.98|20495.98|10
1640567920000|2021-12-27 01:18:40|20619.75|20499.75|20622.91|20502.91|20623.15|20503.15|20619.45|20499.45|10
1640567930000|2021-12-27 01:18:50|20624.05|20504.05|20626.99|20506.99|20627.47|20507.47|20624.05|20504.05|10
1640567940000|2021-12-27 01:19:00|20627.16|20507.16|20629.12|20509.12|20629.12|20509.12|20626.45|20506.45|10
1640567950000|2021-12-27 01:19:10|20629.07|20509.07|20633.14|20513.14|20633.14|20513.14|20629.07|20509.07|10
1640567960000|2021-12-27 01:19:20|20633.4|20513.4|20636.8|20516.8|20636.8|20516.8|20633.36|20513.36|10
1640567970000|2021-12-27 01:19:30|20636.92|20516.92|20639.05|20519.05|20639.05|20519.05|20636.92|20516.92|8
1640567980000|2021-12-27 01:19:40|20638.63|20518.63|20638.78|20518.78|20639.35|20519.35|20638.28|20518.28|10
1640567990000|2021-12-27 01:19:50|20638.58|20518.58|20636.85|20516.85|20638.58|20518.58|20636.75|20516.75|9
1640568000000|2021-12-27 01:20:00|20636.22|20516.22|20635.51|20515.51|20636.22|20516.22|20635.44|20515.44|10
1640568010000|2021-12-27 01:20:10|20635.56|20515.56|20635.96|20515.96|20635.96|20515.96|20634.78|20514.78|10
1640568020000|2021-12-27 01:20:20|20636.07|20516.07|20636.21|20516.21|20636.53|20516.53|20635.62|20515.62|10
1640568030000|2021-12-27 01:20:30|20636.45|20516.45|20636.92|20516.92|20636.92|20516.92|20636.09|20516.09|9
1640568040000|2021-12-27 01:20:40|20637.18|20517.18|20636.76|20516.76|20637.18|20517.18|20636.47|20516.47|10
1640568050000|2021-12-27 01:20:50|20637.1|20517.1|20636.07|20516.07|20637.41|20517.41|20635.99|20515.99|10
1640568060000|2021-12-27 01:21:00|20635.66|20515.66|20637.86|20517.86|20637.86|20517.86|20635.66|20515.66|10
1640568070000|2021-12-27 01:21:10|20638.09|20518.09|20649.43|20529.43|20649.43|20529.43|20638.09|20518.09|10
1640568080000|2021-12-27 01:21:20|20650.31|20530.31|20652.59|20532.59|20653.41|20533.41|20650.31|20530.31|10
1640568090000|2021-12-27 01:21:30|20653.56|20533.56|20654.24|20534.24|20654.42|20534.42|20652.55|20532.55|10
1640568100000|2021-12-27 01:21:40|20654.2|20534.2|20655.5|20535.5|20655.5|20535.5|20653.74|20533.74|10
1640568110000|2021-12-27 01:21:50|20655.58|20535.58|20660.46|20540.46|20660.46|20540.46|20655.58|20535.58|9
1640568120000|2021-12-27 01:22:00|20661.31|20541.31|20661.66|20541.66|20663.54|20543.54|20660.93|20540.93|10
1640568130000|2021-12-27 01:22:10|20661.92|20541.92|20660.99|20540.99|20662.24|20542.24|20660.99|20540.99|10
1640568140000|2021-12-27 01:22:20|20661.25|20541.25|20664.71|20544.71|20664.98|20544.98|20661.25|20541.25|10
1640568150000|2021-12-27 01:22:30|20664.49|20544.49|20663.81|20543.81|20664.49|20544.49|20663.7|20543.7|10
1640568160000|2021-12-27 01:22:40|20663.53|20543.53|20663.2|20543.2|20663.68|20543.68|20663.09|20543.09|9
1640568170000|2021-12-27 01:22:50|20662.87|20542.87|20662.8|20542.8|20662.87|20542.87|20662.16|20542.16|10
1640568180000|2021-12-27 01:23:00|20663.09|20543.09|20663.76|20543.76|20664.1|20544.1|20662.84|20542.84|10
1640568190000|2021-12-27 01:23:10|20663.28|20543.28|20661.99|20541.99|20663.28|20543.28|20661.92|20541.92|10
1640568200000|2021-12-27 01:23:20|20661.15|20541.15|20662.15|20542.15|20662.15|20542.15|20659.91|20539.91|9
1640568210000|2021-12-27 01:23:30|20661.75|20541.75|20664.58|20544.58|20664.58|20544.58|20661.75|20541.75|10
1640568220000|2021-12-27 01:23:40|20664.7|20544.7|20665.9|20545.9|20665.99|20545.99|20664.6|20544.6|10
1640568230000|2021-12-27 01:23:50|20665.29|20545.29|20666.63|20546.63|20666.63|20546.63|20665.14|20545.14|10
1640568240000|2021-12-27 01:24:00|20667.21|20547.21|20668.75|20548.75|20668.99|20548.99|20667.21|20547.21|10
1640568250000|2021-12-27 01:24:10|20668.69|20548.69|20668.15|20548.15|20669.2|20549.2|20667.81|20547.81|10
1640568260000|2021-12-27 01:24:20|20668.08|20548.08|20668.69|20548.69|20668.69|20548.69|20667.54|20547.54|10
1640568270000|2021-12-27 01:24:30|20668.55|20548.55|20670.7|20550.7|20670.7|20550.7|20668.55|20548.55|10
1640568280000|2021-12-27 01:24:40|20670.72|20550.72|20674.64|20554.64|20674.91|20554.91|20670.58|20550.58|9
1640568290000|2021-12-27 01:24:50|20675.15|20555.15|20675.52|20555.52|20676.02|20556.02|20675.15|20555.15|9
1640568300000|2021-12-27 01:25:00|20675.57|20555.57|20675.67|20555.67|20675.82|20555.82|20675.3|20555.3|10
1640568310000|2021-12-27 01:25:10|20675.12|20555.12|20673.94|20553.94|20675.32|20555.32|20673.58|20553.58|9
1640568320000|2021-12-27 01:25:20|20674.06|20554.06|20673.37|20553.37|20674.4|20554.4|20673.19|20553.19|9
1640568330000|2021-12-27 01:25:30|20673.27|20553.27|20672.66|20552.66|20673.27|20553.27|20672.49|20552.49|10
1640568340000|2021-12-27 01:25:40|20672.63|20552.63|20673.66|20553.66|20673.66|20553.66|20672.63|20552.63|10
1640568350000|2021-12-27 01:25:50|20673.64|20553.64|20674.03|20554.03|20674.03|20554.03|20673.04|20553.04|10
1640568360000|2021-12-27 01:26:00|20673.85|20553.85|20673.08|20553.08|20673.85|20553.85|20672.94|20552.94|9
1640568370000|2021-12-27 01:26:10|20673.4|20553.4|20673.72|20553.72|20673.72|20553.72|20673.11|20553.11|9
1640568380000|2021-12-27 01:26:20|20674.29|20554.29|20676.23|20556.23|20676.23|20556.23|20674.25|20554.25|10
1640568390000|2021-12-27 01:26:30|20676.18|20556.18|20676.21|20556.21|20677.1|20557.1|20676.18|20556.18|10
1640568400000|2021-12-27 01:26:40|20676.06|20556.06|20676.24|20556.24|20676.58|20556.58|20676.06|20556.06|10
1640568410000|2021-12-27 01:26:50|20676.09|20556.09|20675.65|20555.65|20676.16|20556.16|20675.47|20555.47|9
1640568420000|2021-12-27 01:27:00|20675.67|20555.67|20676.54|20556.54|20676.54|20556.54|20675.67|20555.67|10
1640568430000|2021-12-27 01:27:10|20677|20557|20676.16|20556.16|20677.56|20557.56|20676.16|20556.16|10
1640568440000|2021-12-27 01:27:20|20675.88|20555.88|20675.76|20555.76|20676.6|20556.6|20675.76|20555.76|10
1640568450000|2021-12-27 01:27:30|20676.1|20556.1|20677.92|20557.92|20677.92|20557.92|20675.87|20555.87|9
1640568460000|2021-12-27 01:27:40|20678.16|20558.16|20680.46|20560.46|20680.46|20560.46|20678.16|20558.16|9
1640568470000|2021-12-27 01:27:50|20680.41|20560.41|20681.31|20561.31|20681.41|20561.41|20680.41|20560.41|10
1640568480000|2021-12-27 01:28:00|20681.58|20561.58|20682.58|20562.58|20682.79|20562.79|20681.58|20561.58|10
1640568490000|2021-12-27 01:28:10|20682.23|20562.23|20681.72|20561.72|20682.66|20562.66|20681.67|20561.67|9
1640568500000|2021-12-27 01:28:20|20681.45|20561.45|20680.54|20560.54|20681.45|20561.45|20680.33|20560.33|10
1640568510000|2021-12-27 01:28:30|20680.09|20560.09|20680.53|20560.53|20680.98|20560.98|20680.09|20560.09|10
1640568520000|2021-12-27 01:28:40|20680.56|20560.56|20683.32|20563.32|20683.32|20563.32|20680.56|20560.56|10
1640568530000|2021-12-27 01:28:50|20683.65|20563.65|20685.43|20565.43|20685.97|20565.97|20683.65|20563.65|10
1640568540000|2021-12-27 01:29:00|20685.81|20565.81|20686.07|20566.07|20686.25|20566.25|20685.81|20565.81|10
1640568550000|2021-12-27 01:29:10|20685.94|20565.94|20686.59|20566.59|20686.92|20566.92|20685.78|20565.78|10
1640568560000|2021-12-27 01:29:20|20687.46|20567.46|20689.97|20569.97|20689.97|20569.97|20687.16|20567.16|10
1640568570000|2021-12-27 01:29:30|20690.17|20570.17|20690.94|20570.94|20691.2|20571.2|20690.14|20570.14|10
1640568580000|2021-12-27 01:29:40|20691.06|20571.06|20690.9|20570.9|20691.3|20571.3|20690.9|20570.9|9
1640568590000|2021-12-27 01:29:50|20690|20570|20689.02|20569.02|20690.74|20570.74|20689.02|20569.02|9
1640568600000|2021-12-27 01:30:00|20688.66|20568.66|20687.41|20567.41|20688.77|20568.77|20687.41|20567.41|10
1640568610000|2021-12-27 01:30:10|20687.58|20567.58|20685.45|20565.45|20687.58|20567.58|20685.45|20565.45|10
1640568620000|2021-12-27 01:30:20|20685.49|20565.49|20684.78|20564.78|20686.01|20566.01|20684.78|20564.78|10
1640568630000|2021-12-27 01:30:30|20684.49|20564.49|20683.98|20563.98|20684.54|20564.54|20683.98|20563.98|10
1640568640000|2021-12-27 01:30:40|20684.02|20564.02|20683.74|20563.74|20684.02|20564.02|20683.74|20563.74|10
1640568650000|2021-12-27 01:30:50|20683.8|20563.8|20681.7|20561.7|20683.8|20563.8|20681.64|20561.64|10
1640568660000|2021-12-27 01:31:00|20679.98|20559.98|20675.05|20555.05|20679.98|20559.98|20675.05|20555.05|10
1640568670000|2021-12-27 01:31:10|20674.97|20554.97|20675.42|20555.42|20675.84|20555.84|20674.94|20554.94|10
1640568680000|2021-12-27 01:31:20|20675.38|20555.38|20674.54|20554.54|20675.38|20555.38|20674.31|20554.31|10
1640568690000|2021-12-27 01:31:30|20674|20554|20672.59|20552.59|20674|20554|20672.47|20552.47|10
1640568700000|2021-12-27 01:31:40|20672.37|20552.37|20671.87|20551.87|20672.41|20552.41|20671.7|20551.7|9
1640568710000|2021-12-27 01:31:50|20671.69|20551.69|20671.17|20551.17|20671.88|20551.88|20670.98|20550.98|10
1640568720000|2021-12-27 01:32:00|20671.08|20551.08|20671.77|20551.77|20671.86|20551.86|20670.97|20550.97|9
1640568730000|2021-12-27 01:32:10|20672.2|20552.2|20673|20553|20673.36|20553.36|20672.2|20552.2|9
1640568740000|2021-12-27 01:32:20|20672.83|20552.83|20672.3|20552.3|20672.83|20552.83|20672.3|20552.3|7
1640568750000|2021-12-27 01:32:30|20672.25|20552.25|20672.99|20552.99|20672.99|20552.99|20672.01|20552.01|8
1640568760000|2021-12-27 01:32:40|20672.59|20552.59|20673.82|20553.82|20673.82|20553.82|20672.59|20552.59|10
1640568770000|2021-12-27 01:32:50|20673.91|20553.91|20675.26|20555.26|20675.26|20555.26|20673.91|20553.91|10
1640568780000|2021-12-27 01:33:00|20675.55|20555.55|20674.79|20554.79|20675.55|20555.55|20674.65|20554.65|10
1640568790000|2021-12-27 01:33:10|20674.41|20554.41|20673.65|20553.65|20674.82|20554.82|20673.65|20553.65|10
1640568800000|2021-12-27 01:33:20|20673.72|20553.72|20672.58|20552.58|20673.74|20553.74|20672.58|20552.58|10
1640568810000|2021-12-27 01:33:30|20672.63|20552.63|20671.89|20551.89|20672.65|20552.65|20671.89|20551.89|10
1640568820000|2021-12-27 01:33:40|20671.92|20551.92|20670.61|20550.61|20672.19|20552.19|20670.61|20550.61|10
1640568830000|2021-12-27 01:33:50|20670.53|20550.53|20669.18|20549.18|20670.53|20550.53|20669.18|20549.18|8
1640568840000|2021-12-27 01:34:00|20668.98|20548.98|20670.79|20550.79|20670.79|20550.79|20668.98|20548.98|9
1640568850000|2021-12-27 01:34:10|20670.92|20550.92|20672.54|20552.54|20672.54|20552.54|20670.89|20550.89|10
1640568860000|2021-12-27 01:34:20|20672.74|20552.74|20673.96|20553.96|20674.35|20554.35|20672.74|20552.74|10
1640568870000|2021-12-27 01:34:30|20674.51|20554.51|20673.36|20553.36|20674.51|20554.51|20673.21|20553.21|7
1640568880000|2021-12-27 01:34:40|20672.53|20552.53|20671.83|20551.83|20672.53|20552.53|20671.6|20551.6|10
1640568890000|2021-12-27 01:34:50|20671.72|20551.72|20672.9|20552.9|20672.9|20552.9|20671.16|20551.16|10
1640568900000|2021-12-27 01:35:00|20673.04|20553.04|20671.99|20551.99|20673.07|20553.07|20671.99|20551.99|9
1640568910000|2021-12-27 01:35:10|20672.16|20552.16|20672.77|20552.77|20672.77|20552.77|20671.25|20551.25|9
1640568920000|2021-12-27 01:35:20|20672.62|20552.62|20672.76|20552.76|20673.04|20553.04|20672.4|20552.4|9
1640568930000|2021-12-27 01:35:30|20672.86|20552.86|20674.15|20554.15|20674.15|20554.15|20672.86|20552.86|8
1640568940000|2021-12-27 01:35:40|20674.24|20554.24|20673.57|20553.57|20674.24|20554.24|20673.57|20553.57|9
1640568950000|2021-12-27 01:35:50|20673.17|20553.17|20671.63|20551.63|20673.2|20553.2|20671.47|20551.47|10
1640568960000|2021-12-27 01:36:00|20671.56|20551.56|20671.85|20551.85|20672.05|20552.05|20671.01|20551.01|10
1640568970000|2021-12-27 01:36:10|20671.18|20551.18|20671.04|20551.04|20671.48|20551.48|20670.87|20550.87|10
1640568980000|2021-12-27 01:36:20|20671.16|20551.16|20672.07|20552.07|20672.07|20552.07|20670.82|20550.82|9
1640568990000|2021-12-27 01:36:30|20672.83|20552.83|20675.01|20555.01|20675.84|20555.84|20672.83|20552.83|9
1640569000000|2021-12-27 01:36:40|20675.31|20555.31|20674.91|20554.91|20676.02|20556.02|20674.91|20554.91|10
1640569010000|2021-12-27 01:36:50|20674.46|20554.46|20673.79|20553.79|20674.46|20554.46|20673.66|20553.66|10
1640569020000|2021-12-27 01:37:00|20673.59|20553.59|20675.43|20555.43|20675.43|20555.43|20673.36|20553.36|10
1640569030000|2021-12-27 01:37:10|20675.39|20555.39|20675.17|20555.17|20675.84|20555.84|20675.17|20555.17|9
1640569040000|2021-12-27 01:37:20|20675.42|20555.42|20675.23|20555.23|20675.81|20555.81|20675.23|20555.23|10
1640569050000|2021-12-27 01:37:30|20675.25|20555.25|20675.44|20555.44|20675.87|20555.87|20675.25|20555.25|10
1640569060000|2021-12-27 01:37:40|20675.14|20555.14|20674.63|20554.63|20675.24|20555.24|20674.63|20554.63|8
1640569070000|2021-12-27 01:37:50|20674.49|20554.49|20674.34|20554.34|20674.98|20554.98|20674.33|20554.33|9
1640569080000|2021-12-27 01:38:00|20674.32|20554.32|20671.28|20551.28|20674.32|20554.32|20671.28|20551.28|10
1640569090000|2021-12-27 01:38:10|20671.25|20551.25|20672.3|20552.3|20672.66|20552.66|20671.25|20551.25|10
1640569100000|2021-12-27 01:38:20|20672.38|20552.38|20672.48|20552.48|20672.73|20552.73|20672.18|20552.18|10
1640569110000|2021-12-27 01:38:30|20672.5|20552.5|20674.34|20554.34|20674.59|20554.59|20672.5|20552.5|10
1640569120000|2021-12-27 01:38:40|20674.46|20554.46|20675.04|20555.04|20675.27|20555.27|20674.46|20554.46|8
1640569130000|2021-12-27 01:38:50|20677.02|20557.02|20678.5|20558.5|20678.52|20558.52|20677.02|20557.02|10
1640569140000|2021-12-27 01:39:00|20678.63|20558.63|20679.63|20559.63|20679.63|20559.63|20678.15|20558.15|10
1640569150000|2021-12-27 01:39:10|20681.21|20561.21|20684.55|20564.55|20684.55|20564.55|20681.21|20561.21|10
1640569160000|2021-12-27 01:39:20|20684.71|20564.71|20684.46|20564.46|20684.85|20564.85|20684.08|20564.08|10
1640569170000|2021-12-27 01:39:30|20684.5|20564.5|20683.88|20563.88|20684.6|20564.6|20683.8|20563.8|9
1640569180000|2021-12-27 01:39:40|20683.84|20563.84|20681.71|20561.71|20684.13|20564.13|20681.71|20561.71|10
1640569190000|2021-12-27 01:39:50|20681.97|20561.97|20682.73|20562.73|20683.39|20563.39|20681.97|20561.97|9
1640569200000|2021-12-27 01:40:00|20682.81|20562.81|20679.96|20559.96|20682.81|20562.81|20679.96|20559.96|10
1640569210000|2021-12-27 01:40:10|20679.49|20559.49|20677.91|20557.91|20679.55|20559.55|20677.91|20557.91|10
1640569220000|2021-12-27 01:40:20|20677.28|20557.28|20673.15|20553.15|20677.59|20557.59|20673.15|20553.15|9
1640569230000|2021-12-27 01:40:30|20672.8|20552.8|20672.12|20552.12|20672.8|20552.8|20671.86|20551.86|10
1640569240000|2021-12-27 01:40:40|20672.18|20552.18|20673.3|20553.3|20673.3|20553.3|20672.18|20552.18|8
1640569250000|2021-12-27 01:40:50|20673.51|20553.51|20673.64|20553.64|20674.15|20554.15|20673.51|20553.51|8
1640569260000|2021-12-27 01:41:00|20673.8|20553.8|20675.7|20555.7|20675.7|20555.7|20673.8|20553.8|10
1640569270000|2021-12-27 01:41:10|20676|20556|20675.07|20555.07|20676.1|20556.1|20675.07|20555.07|10
1640569280000|2021-12-27 01:41:20|20674.98|20554.98|20674.84|20554.84|20675.34|20555.34|20673.77|20553.77|9
1640569290000|2021-12-27 01:41:30|20675.47|20555.47|20676.76|20556.76|20676.76|20556.76|20675.44|20555.44|10
1640569300000|2021-12-27 01:41:40|20677.23|20557.23|20677.37|20557.37|20677.97|20557.97|20676.89|20556.89|10
1640569310000|2021-12-27 01:41:50|20677.73|20557.73|20678.77|20558.77|20678.77|20558.77|20677.63|20557.63|9
1640569320000|2021-12-27 01:42:00|20679.42|20559.42|20678.56|20558.56|20679.45|20559.45|20678.39|20558.39|10
1640569330000|2021-12-27 01:42:10|20678.14|20558.14|20676.22|20556.22|20678.14|20558.14|20675.63|20555.63|9
1640569340000|2021-12-27 01:42:20|20676.13|20556.13|20676.54|20556.54|20676.61|20556.61|20675.82|20555.82|10
1640569350000|2021-12-27 01:42:30|20676.57|20556.57|20678.97|20558.97|20678.97|20558.97|20676.57|20556.57|8
1640569360000|2021-12-27 01:42:40|20679.33|20559.33|20679.97|20559.97|20681.11|20561.11|20679.33|20559.33|10
1640569370000|2021-12-27 01:42:50|20679.98|20559.98|20679.96|20559.96|20680.57|20560.57|20679.93|20559.93|8
1640569380000|2021-12-27 01:43:00|20679.58|20559.58|20679.24|20559.24|20679.58|20559.58|20678.83|20558.83|10
1640569390000|2021-12-27 01:43:10|20678.94|20558.94|20679.57|20559.57|20680.16|20560.16|20678.94|20558.94|10
1640569400000|2021-12-27 01:43:20|20679.62|20559.62|20676.92|20556.92|20679.69|20559.69|20676.89|20556.89|8
1640569410000|2021-12-27 01:43:30|20676.89|20556.89|20677.34|20557.34|20677.34|20557.34|20676.18|20556.18|10
1640569420000|2021-12-27 01:43:40|20677.64|20557.64|20678.16|20558.16|20678.34|20558.34|20677.54|20557.54|10
1640569430000|2021-12-27 01:43:50|20677.37|20557.37|20678.74|20558.74|20678.74|20558.74|20677.31|20557.31|10
1640569440000|2021-12-27 01:44:00|20679.29|20559.29|20679.86|20559.86|20681.2|20561.2|20679.29|20559.29|10
1640569450000|2021-12-27 01:44:10|20679.74|20559.74|20681.63|20561.63|20682.26|20562.26|20679.74|20559.74|10
1640569460000|2021-12-27 01:44:20|20681.26|20561.26|20684.58|20564.58|20684.58|20564.58|20681.04|20561.04|10
1640569470000|2021-12-27 01:44:30|20685.28|20565.28|20686.24|20566.24|20687.79|20567.79|20685.28|20565.28|10
1640569480000|2021-12-27 01:44:40|20686.61|20566.61|20689.65|20569.65|20690.94|20570.94|20686.61|20566.61|10
1640569490000|2021-12-27 01:44:50|20691.37|20571.37|20693.65|20573.65|20693.65|20573.65|20691.37|20571.37|10
1640569500000|2021-12-27 01:45:00|20694.11|20574.11|20696.86|20576.86|20697.32|20577.32|20694.11|20574.11|10
1640569510000|2021-12-27 01:45:10|20697.08|20577.08|20704.16|20584.16|20704.16|20584.16|20696.66|20576.66|10
1640569520000|2021-12-27 01:45:20|20704.89|20584.89|20704.2|20584.2|20704.89|20584.89|20703.17|20583.17|10
1640569530000|2021-12-27 01:45:30|20704.37|20584.37|20704.93|20584.93|20704.93|20584.93|20703.61|20583.61|10
1640569540000|2021-12-27 01:45:40|20705.13|20585.13|20708.53|20588.53|20708.53|20588.53|20705.13|20585.13|10
1640569550000|2021-12-27 01:45:50|20708.43|20588.43|20709.68|20589.68|20709.68|20589.68|20708.37|20588.37|10
1640569560000|2021-12-27 01:46:00|20709.67|20589.67|20710.04|20590.04|20710.13|20590.13|20709.4|20589.4|9
1640569570000|2021-12-27 01:46:10|20709.97|20589.97|20711.73|20591.73|20712.1|20592.1|20709.97|20589.97|10
1640569580000|2021-12-27 01:46:20|20711.66|20591.66|20711.06|20591.06|20711.7|20591.7|20711.02|20591.02|9
1640569590000|2021-12-27 01:46:30|20710.97|20590.97|20710.44|20590.44|20711.18|20591.18|20710.39|20590.39|10
1640569600000|2021-12-27 01:46:40|20714.04|20594.04|20722.95|20602.95|20722.95|20602.95|20714.04|20594.04|10
1640569610000|2021-12-27 01:46:50|20723.18|20603.18|20729.61|20609.61|20730.07|20610.07|20723.18|20603.18|10
1640569620000|2021-12-27 01:47:00|20729.77|20609.77|20734.5|20614.5|20734.5|20614.5|20729.77|20609.77|10
1640569630000|2021-12-27 01:47:10|20734.45|20614.45|20733.18|20613.18|20734.45|20614.45|20733.18|20613.18|10
1640569640000|2021-12-27 01:47:20|20733.25|20613.25|20732.9|20612.9|20734.04|20614.04|20732.39|20612.39|10
1640569650000|2021-12-27 01:47:30|20733.76|20613.76|20736.18|20616.18|20736.46|20616.46|20733.76|20613.76|10
1640569660000|2021-12-27 01:47:40|20736.06|20616.06|20736.72|20616.72|20736.72|20616.72|20734.91|20614.91|10
1640569670000|2021-12-27 01:47:50|20736.18|20616.18|20739.27|20619.27|20739.27|20619.27|20733.94|20613.94|10
1640569680000|2021-12-27 01:48:00|20739.29|20619.29|20735.67|20615.67|20739.29|20619.29|20735.67|20615.67|10
1640569690000|2021-12-27 01:48:10|20735.3|20615.3|20735.82|20615.82|20736.02|20616.02|20734.18|20614.18|10
1640569700000|2021-12-27 01:48:20|20735.88|20615.88|20733.2|20613.2|20735.88|20615.88|20733.2|20613.2|10
1640569710000|2021-12-27 01:48:30|20733.04|20613.04|20728.41|20608.41|20733.04|20613.04|20728.41|20608.41|10
1640569720000|2021-12-27 01:48:40|20728.02|20608.02|20727.91|20607.91|20728.31|20608.31|20727.73|20607.73|10
1640569730000|2021-12-27 01:48:50|20727.81|20607.81|20728.81|20608.81|20729.03|20609.03|20727.81|20607.81|9
1640569740000|2021-12-27 01:49:00|20728.24|20608.24|20728.41|20608.41|20729.63|20609.63|20727.98|20607.98|10
1640569750000|2021-12-27 01:49:10|20728.33|20608.33|20728.01|20608.01|20728.49|20608.49|20727.94|20607.94|10
1640569760000|2021-12-27 01:49:20|20728.18|20608.18|20726.57|20606.57|20728.44|20608.44|20726.57|20606.57|9
1640569770000|2021-12-27 01:49:30|20726.43|20606.43|20723.73|20603.73|20726.93|20606.93|20723.73|20603.73|10
1640569780000|2021-12-27 01:49:40|20723.85|20603.85|20724.71|20604.71|20724.8|20604.8|20723.69|20603.69|9
1640569790000|2021-12-27 01:49:50|20725.37|20605.37|20726.09|20606.09|20726.82|20606.82|20725.37|20605.37|10
1640569800000|2021-12-27 01:50:00|20726.47|20606.47|20725.53|20605.53|20726.47|20606.47|20725.1|20605.1|10
1640569810000|2021-12-27 01:50:10|20725.79|20605.79|20726.34|20606.34|20726.34|20606.34|20725.54|20605.54|10
1640569820000|2021-12-27 01:50:20|20727|20607|20729.12|20609.12|20729.12|20609.12|20726.93|20606.93|10
1640569830000|2021-12-27 01:50:30|20729.37|20609.37|20731.13|20611.13|20731.74|20611.74|20729.37|20609.37|9
1640569840000|2021-12-27 01:50:40|20731.09|20611.09|20730.63|20610.63|20731.47|20611.47|20730.63|20610.63|9
1640569850000|2021-12-27 01:50:50|20731.81|20611.81|20731.7|20611.7|20731.84|20611.84|20730.72|20610.72|7
1640569860000|2021-12-27 01:51:00|20731.71|20611.71|20731.51|20611.51|20731.96|20611.96|20731.51|20611.51|8
1640569870000|2021-12-27 01:51:10|20731.74|20611.74|20732.22|20612.22|20732.31|20612.31|20731.67|20611.67|10
1640569880000|2021-12-27 01:51:20|20732.64|20612.64|20733.04|20613.04|20733.04|20613.04|20732.01|20612.01|9
1640569890000|2021-12-27 01:51:30|20732.88|20612.88|20734.24|20614.24|20734.79|20614.79|20732.88|20612.88|10
1640569900000|2021-12-27 01:51:40|20733.57|20613.57|20733.68|20613.68|20733.68|20613.68|20732.99|20612.99|10
1640569910000|2021-12-27 01:51:50|20733.63|20613.63|20732.34|20612.34|20733.63|20613.63|20731.54|20611.54|10
1640569920000|2021-12-27 01:52:00|20732.59|20612.59|20731.6|20611.6|20732.59|20612.59|20731.6|20611.6|10
1640569930000|2021-12-27 01:52:10|20731.7|20611.7|20732.29|20612.29|20732.36|20612.36|20730.66|20610.66|10
1640569940000|2021-12-27 01:52:20|20732.31|20612.31|20736.85|20616.85|20736.86|20616.86|20732.31|20612.31|10
1640569950000|2021-12-27 01:52:30|20737.11|20617.11|20738.21|20618.21|20738.48|20618.48|20737.11|20617.11|10
1640569960000|2021-12-27 01:52:40|20738.12|20618.12|20736.36|20616.36|20738.12|20618.12|20736.3|20616.3|10
1640569970000|2021-12-27 01:52:50|20736.22|20616.22|20735.48|20615.48|20736.43|20616.43|20735.48|20615.48|10
1640569980000|2021-12-27 01:53:00|20736.16|20616.16|20732.21|20612.21|20736.16|20616.16|20732.21|20612.21|10
1640569990000|2021-12-27 01:53:10|20732.59|20612.59|20731.22|20611.22|20732.6|20612.6|20731.22|20611.22|10
1640570000000|2021-12-27 01:53:20|20731.14|20611.14|20729.69|20609.69|20731.14|20611.14|20729.42|20609.42|10
1640570010000|2021-12-27 01:53:30|20729.62|20609.62|20730.89|20610.89|20730.89|20610.89|20729.62|20609.62|10
1640570020000|2021-12-27 01:53:40|20730.87|20610.87|20731.58|20611.58|20731.79|20611.79|20730.87|20610.87|10
1640570030000|2021-12-27 01:53:50|20731.63|20611.63|20732.86|20612.86|20732.92|20612.92|20731.43|20611.43|10
1640570040000|2021-12-27 01:54:00|20732.42|20612.42|20733.7|20613.7|20733.7|20613.7|20732.42|20612.42|10
1640570050000|2021-12-27 01:54:10|20734.09|20614.09|20734.41|20614.41|20734.85|20614.85|20734.09|20614.09|9
1640570060000|2021-12-27 01:54:20|20734.57|20614.57|20737.32|20617.32|20737.32|20617.32|20734.5|20614.5|10
1640570070000|2021-12-27 01:54:30|20738.62|20618.62|20740.23|20620.23|20740.23|20620.23|20738.62|20618.62|10
1640570080000|2021-12-27 01:54:40|20740.65|20620.65|20746.37|20626.37|20746.37|20626.37|20740.65|20620.65|10
1640570090000|2021-12-27 01:54:50|20746.94|20626.94|20750.28|20630.28|20750.59|20630.59|20746.82|20626.82|10
1640570100000|2021-12-27 01:55:00|20750.37|20630.37|20752.07|20632.07|20752.07|20632.07|20750.12|20630.12|9
1640570110000|2021-12-27 01:55:10|20751.74|20631.74|20751.42|20631.42|20752.23|20632.23|20751.42|20631.42|10
1640570120000|2021-12-27 01:55:20|20751.63|20631.63|20750.79|20630.79|20751.82|20631.82|20750.7|20630.7|9
1640570130000|2021-12-27 01:55:30|20750.41|20630.41|20750.07|20630.07|20750.41|20630.41|20749.85|20629.85|10
1640570140000|2021-12-27 01:55:40|20749.61|20629.61|20749.33|20629.33|20749.95|20629.95|20749.23|20629.23|9
1640570150000|2021-12-27 01:55:50|20749.09|20629.09|20748.55|20628.55|20749.09|20629.09|20748.55|20628.55|9
1640570160000|2021-12-27 01:56:00|20748.3|20628.3|20747.66|20627.66|20748.3|20628.3|20747.45|20627.45|10
1640570170000|2021-12-27 01:56:10|20747.91|20627.91|20747.98|20627.98|20748.66|20628.66|20747.91|20627.91|10
1640570180000|2021-12-27 01:56:20|20747.92|20627.92|20748.67|20628.67|20749.07|20629.07|20747.82|20627.82|10
1640570190000|2021-12-27 01:56:30|20748.6|20628.6|20749.05|20629.05|20749.11|20629.11|20748.6|20628.6|10
1640570200000|2021-12-27 01:56:40|20749.1|20629.1|20749.1|20629.1|20749.2|20629.2|20748.86|20628.86|10
1640570210000|2021-12-27 01:56:50|20749.14|20629.14|20748.62|20628.62|20749.23|20629.23|20748.53|20628.53|10
1640570220000|2021-12-27 01:57:00|20749.13|20629.13|20748.08|20628.08|20749.25|20629.25|20748.02|20628.02|9
1640570230000|2021-12-27 01:57:10|20747.84|20627.84|20748|20628|20748.03|20628.03|20747.13|20627.13|10
1640570240000|2021-12-27 01:57:20|20747.75|20627.75|20749.47|20629.47|20749.47|20629.47|20747.75|20627.75|10
1640570250000|2021-12-27 01:57:30|20749.26|20629.26|20748.99|20628.99|20749.69|20629.69|20748.87|20628.87|10
1640570260000|2021-12-27 01:57:40|20748.78|20628.78|20749.77|20629.77|20749.87|20629.87|20748.74|20628.74|10
1640570270000|2021-12-27 01:57:50|20749.55|20629.55|20747.47|20627.47|20749.55|20629.55|20747.47|20627.47|10
1640570280000|2021-12-27 01:58:00|20747.21|20627.21|20745.83|20625.83|20747.21|20627.21|20745.59|20625.59|9
1640570290000|2021-12-27 01:58:10|20746.4|20626.4|20746.4|20626.4|20746.84|20626.84|20745.37|20625.37|10
1640570300000|2021-12-27 01:58:20|20746.33|20626.33|20747.89|20627.89|20747.89|20627.89|20745.93|20625.93|10
1640570310000|2021-12-27 01:58:30|20748.08|20628.08|20752.1|20632.1|20752.1|20632.1|20748.08|20628.08|10
1640570320000|2021-12-27 01:58:40|20753.35|20633.35|20754.73|20634.73|20754.8|20634.8|20753.35|20633.35|10
1640570330000|2021-12-27 01:58:50|20754.74|20634.74|20754.93|20634.93|20755.57|20635.57|20754.42|20634.42|10
1640570340000|2021-12-27 01:59:00|20755.1|20635.1|20754.5|20634.5|20755.67|20635.67|20753.95|20633.95|10
1640570350000|2021-12-27 01:59:10|20755.03|20635.03|20754.67|20634.67|20755.03|20635.03|20752.78|20632.78|10
1640570360000|2021-12-27 01:59:20|20754.54|20634.54|20753.05|20633.05|20754.62|20634.62|20753.05|20633.05|9
1640570370000|2021-12-27 01:59:30|20752.78|20632.78|20751.01|20631.01|20752.78|20632.78|20751.01|20631.01|9
1640570380000|2021-12-27 01:59:40|20750.87|20630.87|20750.41|20630.41|20750.89|20630.89|20750.08|20630.08|10
1640570390000|2021-12-27 01:59:50|20750.68|20630.68|20751.12|20631.12|20751.66|20631.66|20750.68|20630.68|9
1640570400000|2021-12-27 02:00:00|20750.82|20630.82|20749.66|20629.66|20751.01|20631.01|20749.66|20629.66|10
1640570410000|2021-12-27 02:00:10|20749.6|20629.6|20749.41|20629.41|20749.6|20629.6|20749.22|20629.22|10
1640570420000|2021-12-27 02:00:20|20749.69|20629.69|20749.99|20629.99|20750.36|20630.36|20749.45|20629.45|10
1640570430000|2021-12-27 02:00:30|20750.23|20630.23|20749.97|20629.97|20750.78|20630.78|20749.76|20629.76|10
1640570440000|2021-12-27 02:00:40|20749.67|20629.67|20749.84|20629.84|20749.84|20629.84|20748.68|20628.68|9
1640570450000|2021-12-27 02:00:50|20749.76|20629.76|20750.12|20630.12|20750.12|20630.12|20749.72|20629.72|8
1640570460000|2021-12-27 02:01:00|20750.9|20630.9|20750.18|20630.18|20751.17|20631.17|20750.07|20630.07|8
1640570470000|2021-12-27 02:01:10|20749.53|20629.53|20752.99|20632.99|20752.99|20632.99|20749.27|20629.27|8
1640570480000|2021-12-27 02:01:20|20753.16|20633.16|20753.65|20633.65|20753.77|20633.77|20753.16|20633.16|9
1640570490000|2021-12-27 02:01:30|20753.53|20633.53|20753.48|20633.48|20753.53|20633.53|20752.43|20632.43|10
1640570500000|2021-12-27 02:01:40|20753.33|20633.33|20751.6|20631.6|20753.44|20633.44|20751.6|20631.6|10
1640570510000|2021-12-27 02:01:50|20750.73|20630.73|20751.32|20631.32|20751.32|20631.32|20750.73|20630.73|10
1640570520000|2021-12-27 02:02:00|20751.7|20631.7|20751.25|20631.25|20751.79|20631.79|20751.25|20631.25|9
1640570530000|2021-12-27 02:02:10|20750.98|20630.98|20750.31|20630.31|20751.21|20631.21|20750.31|20630.31|10
1640570540000|2021-12-27 02:02:20|20750.39|20630.39|20750.31|20630.31|20750.9|20630.9|20750.14|20630.14|10
1640570550000|2021-12-27 02:02:30|20750.13|20630.13|20748.25|20628.25|20750.21|20630.21|20748.25|20628.25|10
1640570560000|2021-12-27 02:02:40|20748.4|20628.4|20748.24|20628.24|20749.12|20629.12|20748.12|20628.12|10
1640570570000|2021-12-27 02:02:50|20748.28|20628.28|20751.4|20631.4|20751.4|20631.4|20747.85|20627.85|10
1640570580000|2021-12-27 02:03:00|20751.03|20631.03|20751.05|20631.05|20751.1|20631.1|20750.92|20630.92|6
1640570590000|2021-12-27 02:03:10|20751.16|20631.16|20749.01|20629.01|20751.16|20631.16|20748.84|20628.84|10
1640570600000|2021-12-27 02:03:20|20749.04|20629.04|20747.26|20627.26|20749.1|20629.1|20747.26|20627.26|9
1640570610000|2021-12-27 02:03:30|20746.97|20626.97|20744.15|20624.15|20746.97|20626.97|20743.95|20623.95|10
1640570620000|2021-12-27 02:03:40|20743.93|20623.93|20741.57|20621.57|20743.93|20623.93|20741.57|20621.57|10
1640570630000|2021-12-27 02:03:50|20741.63|20621.63|20740.75|20620.75|20741.63|20621.63|20740.36|20620.36|10
1640570640000|2021-12-27 02:04:00|20740.8|20620.8|20737.63|20617.63|20740.8|20620.8|20737.63|20617.63|8
1640570650000|2021-12-27 02:04:10|20737.66|20617.66|20734.82|20614.82|20737.66|20617.66|20734.82|20614.82|10
1640570660000|2021-12-27 02:04:20|20734.65|20614.65|20733.49|20613.49|20734.65|20614.65|20733.49|20613.49|8
1640570670000|2021-12-27 02:04:30|20733.34|20613.34|20726.67|20606.67|20733.34|20613.34|20726.67|20606.67|10
1640570680000|2021-12-27 02:04:40|20725.63|20605.63|20724.85|20604.85|20725.92|20605.92|20724.57|20604.57|10
1640570690000|2021-12-27 02:04:50|20724.82|20604.82|20722.91|20602.91|20724.82|20604.82|20722.91|20602.91|10
1640570700000|2021-12-27 02:05:00|20723.03|20603.03|20723.73|20603.73|20723.73|20603.73|20723.03|20603.03|7
1640570710000|2021-12-27 02:05:10|20723.75|20603.75|20724.47|20604.47|20724.72|20604.72|20723.75|20603.75|10
1640570720000|2021-12-27 02:05:20|20724.78|20604.78|20725.75|20605.75|20726.02|20606.02|20724.31|20604.31|10
1640570730000|2021-12-27 02:05:30|20725.85|20605.85|20726.9|20606.9|20726.9|20606.9|20725.85|20605.85|9
1640570740000|2021-12-27 02:05:40|20727.04|20607.04|20728.22|20608.22|20728.22|20608.22|20727.04|20607.04|10
1640570750000|2021-12-27 02:05:50|20728.45|20608.45|20733.51|20613.51|20733.51|20613.51|20728.45|20608.45|10
1640570760000|2021-12-27 02:06:00|20733.52|20613.52|20732.01|20612.01|20733.65|20613.65|20731.91|20611.91|10
1640570770000|2021-12-27 02:06:10|20731.63|20611.63|20729.31|20609.31|20731.63|20611.63|20729.2|20609.2|10
1640570780000|2021-12-27 02:06:20|20729.11|20609.11|20730.09|20610.09|20730.09|20610.09|20729.09|20609.09|10
1640570790000|2021-12-27 02:06:30|20730.54|20610.54|20730.38|20610.38|20730.74|20610.74|20730.1|20610.1|10
1640570800000|2021-12-27 02:06:40|20730.05|20610.05|20728.96|20608.96|20730.05|20610.05|20728.96|20608.96|9
1640570810000|2021-12-27 02:06:50|20729.03|20609.03|20728.11|20608.11|20729.03|20609.03|20728.1|20608.1|8
1640570820000|2021-12-27 02:07:00|20728.03|20608.03|20728.38|20608.38|20728.39|20608.39|20727.94|20607.94|8
1640570830000|2021-12-27 02:07:10|20728.25|20608.25|20728.9|20608.9|20729.41|20609.41|20728.25|20608.25|10
1640570840000|2021-12-27 02:07:20|20728.89|20608.89|20729.1|20609.1|20729.22|20609.22|20728.76|20608.76|10
1640570850000|2021-12-27 02:07:30|20728.68|20608.68|20728.97|20608.97|20729.12|20609.12|20728.5|20608.5|9
1640570860000|2021-12-27 02:07:40|20729.19|20609.19|20730.84|20610.84|20730.84|20610.84|20729.19|20609.19|10
1640570870000|2021-12-27 02:07:50|20731.31|20611.31|20732.6|20612.6|20732.68|20612.68|20731.31|20611.31|8
1640570880000|2021-12-27 02:08:00|20732.44|20612.44|20733.07|20613.07|20733.16|20613.16|20732.44|20612.44|10
1640570890000|2021-12-27 02:08:10|20733.31|20613.31|20732.73|20612.73|20733.66|20613.66|20732.68|20612.68|9
1640570900000|2021-12-27 02:08:20|20732.67|20612.67|20733.78|20613.78|20734.06|20614.06|20732.67|20612.67|8
1640570910000|2021-12-27 02:08:30|20733.72|20613.72|20732.85|20612.85|20733.72|20613.72|20732.85|20612.85|9
1640570920000|2021-12-27 02:08:40|20732.95|20612.95|20732.55|20612.55|20732.95|20612.95|20732.24|20612.24|9
1640570930000|2021-12-27 02:08:50|20732.83|20612.83|20733.27|20613.27|20733.27|20613.27|20732.83|20612.83|6
1640570940000|2021-12-27 02:09:00|20733.51|20613.51|20734.27|20614.27|20734.42|20614.42|20733.51|20613.51|10
1640570950000|2021-12-27 02:09:10|20734.69|20614.69|20735.73|20615.73|20735.73|20615.73|20734.58|20614.58|10
1640570960000|2021-12-27 02:09:20|20735.8|20615.8|20737.06|20617.06|20737.14|20617.14|20735.8|20615.8|10
1640570970000|2021-12-27 02:09:30|20737.26|20617.26|20739.9|20619.9|20739.9|20619.9|20737.26|20617.26|10
1640570980000|2021-12-27 02:09:40|20739.72|20619.72|20741.84|20621.84|20741.9|20621.9|20739.72|20619.72|10
1640570990000|2021-12-27 02:09:50|20741.86|20621.86|20741.7|20621.7|20742.28|20622.28|20741.7|20621.7|10
1640571000000|2021-12-27 02:10:00|20742.05|20622.05|20741.48|20621.48|20742.05|20622.05|20741.32|20621.32|10
1640571010000|2021-12-27 02:10:10|20740.49|20620.49|20737.82|20617.82|20740.49|20620.49|20737.82|20617.82|9
1640571020000|2021-12-27 02:10:20|20737.7|20617.7|20737.84|20617.84|20738.1|20618.1|20737.57|20617.57|9
1640571030000|2021-12-27 02:10:30|20738.04|20618.04|20738.69|20618.69|20738.69|20618.69|20738.04|20618.04|10
1640571040000|2021-12-27 02:10:40|20738.78|20618.78|20738.24|20618.24|20739.19|20619.19|20738.1|20618.1|10
1640571050000|2021-12-27 02:10:50|20738.21|20618.21|20743.47|20623.47|20743.47|20623.47|20737.75|20617.75|10
1640571060000|2021-12-27 02:11:00|20744.33|20624.33|20749.83|20629.83|20749.83|20629.83|20744.33|20624.33|9
1640571070000|2021-12-27 02:11:10|20750.23|20630.23|20750.28|20630.28|20751.4|20631.4|20749.12|20629.12|10
1640571080000|2021-12-27 02:11:20|20751.26|20631.26|20753.6|20633.6|20753.8|20633.8|20751.26|20631.26|9
1640571090000|2021-12-27 02:11:30|20753.3|20633.3|20753.41|20633.41|20753.82|20633.82|20752.43|20632.43|10
1640571100000|2021-12-27 02:11:40|20753.25|20633.25|20754.52|20634.52|20755.2|20635.2|20753.17|20633.17|10
1640571110000|2021-12-27 02:11:50|20754.39|20634.39|20754.42|20634.42|20754.75|20634.75|20753.66|20633.66|9
1640571120000|2021-12-27 02:12:00|20755.58|20635.58|20753.12|20633.12|20755.58|20635.58|20753.12|20633.12|10
1640571130000|2021-12-27 02:12:10|20753.18|20633.18|20753.84|20633.84|20753.84|20633.84|20753.03|20633.03|10
1640571140000|2021-12-27 02:12:20|20753.94|20633.94|20754.76|20634.76|20755.05|20635.05|20753.87|20633.87|9
1640571150000|2021-12-27 02:12:30|20754.72|20634.72|20756.07|20636.07|20756.07|20636.07|20754.72|20634.72|10
1640571160000|2021-12-27 02:12:40|20755.76|20635.76|20756.54|20636.54|20756.69|20636.69|20755.76|20635.76|9
1640571170000|2021-12-27 02:12:50|20757.22|20637.22|20756.16|20636.16|20757.39|20637.39|20756.16|20636.16|9
1640571180000|2021-12-27 02:13:00|20755.74|20635.74|20755.56|20635.56|20756.01|20636.01|20755.47|20635.47|10
1640571190000|2021-12-27 02:13:10|20755.7|20635.7|20754.19|20634.19|20755.7|20635.7|20754.19|20634.19|9
1640571200000|2021-12-27 02:13:20|20754.31|20634.31|20751.25|20631.25|20754.31|20634.31|20751.07|20631.07|10
1640571210000|2021-12-27 02:13:30|20751.11|20631.11|20751.43|20631.43|20751.87|20631.87|20751.11|20631.11|10
1640571220000|2021-12-27 02:13:40|20751.6|20631.6|20751.7|20631.7|20751.7|20631.7|20751.17|20631.17|9
1640571230000|2021-12-27 02:13:50|20752.18|20632.18|20752.52|20632.52|20753.01|20633.01|20752.18|20632.18|9
1640571240000|2021-12-27 02:14:00|20752.98|20632.98|20751.95|20631.95|20752.98|20632.98|20751.95|20631.95|9
1640571250000|2021-12-27 02:14:10|20751.83|20631.83|20755.36|20635.36|20755.4|20635.4|20751.46|20631.46|10
1640571260000|2021-12-27 02:14:20|20755.86|20635.86|20756.08|20636.08|20756.73|20636.73|20755.86|20635.86|10
1640571270000|2021-12-27 02:14:30|20756.14|20636.14|20756.8|20636.8|20756.8|20636.8|20756.14|20636.14|10
1640571280000|2021-12-27 02:14:40|20756.5|20636.5|20757.67|20637.67|20757.67|20637.67|20756.42|20636.42|10
1640571290000|2021-12-27 02:14:50|20757.45|20637.45|20757.13|20637.13|20757.45|20637.45|20757.08|20637.08|9
1640571300000|2021-12-27 02:15:00|20757.01|20637.01|20754.32|20634.32|20757.01|20637.01|20754.32|20634.32|9
1640571310000|2021-12-27 02:15:10|20754.13|20634.13|20752.27|20632.27|20754.13|20634.13|20752.27|20632.27|10
1640571320000|2021-12-27 02:15:20|20752.18|20632.18|20750.02|20630.02|20752.49|20632.49|20749.94|20629.94|10
1640571330000|2021-12-27 02:15:30|20749.99|20629.99|20747.86|20627.86|20749.99|20629.99|20747.86|20627.86|10
1640571340000|2021-12-27 02:15:40|20747.67|20627.67|20748.08|20628.08|20748.7|20628.7|20747.67|20627.67|7
1640571350000|2021-12-27 02:15:50|20748.07|20628.07|20746.78|20626.78|20748.13|20628.13|20746.75|20626.75|10
1640571360000|2021-12-27 02:16:00|20746.96|20626.96|20748|20628|20748|20628|20746.32|20626.32|10
1640571370000|2021-12-27 02:16:10|20748.07|20628.07|20750.23|20630.23|20750.33|20630.33|20748.07|20628.07|10
1640571380000|2021-12-27 02:16:20|20750.15|20630.15|20751.27|20631.27|20751.27|20631.27|20750.13|20630.13|9
1640571390000|2021-12-27 02:16:30|20750.83|20630.83|20750.2|20630.2|20751.15|20631.15|20749.74|20629.74|10
1640571400000|2021-12-27 02:16:40|20749.62|20629.62|20747.64|20627.64|20749.81|20629.81|20747.54|20627.54|9
1640571410000|2021-12-27 02:16:50|20747.74|20627.74|20745.2|20625.2|20747.74|20627.74|20745.13|20625.13|9
1640571420000|2021-12-27 02:17:00|20745.59|20625.59|20747.27|20627.27|20747.53|20627.53|20745.59|20625.59|10
1640571430000|2021-12-27 02:17:10|20747.36|20627.36|20746.11|20626.11|20747.36|20627.36|20745.87|20625.87|10
1640571440000|2021-12-27 02:17:20|20746.43|20626.43|20745.25|20625.25|20746.43|20626.43|20745.14|20625.14|10
1640571450000|2021-12-27 02:17:30|20745.4|20625.4|20744.26|20624.26|20745.74|20625.74|20744.26|20624.26|10
1640571460000|2021-12-27 02:17:40|20744|20624|20741.97|20621.97|20744|20624|20741.7|20621.7|10
1640571470000|2021-12-27 02:17:50|20742.15|20622.15|20742.69|20622.69|20742.69|20622.69|20742.09|20622.09|9
1640571480000|2021-12-27 02:18:00|20742.77|20622.77|20742.67|20622.67|20743.17|20623.17|20742.54|20622.54|9
1640571490000|2021-12-27 02:18:10|20742.68|20622.68|20742.84|20622.84|20742.84|20622.84|20742.16|20622.16|9
1640571500000|2021-12-27 02:18:20|20742.76|20622.76|20739.96|20619.96|20742.76|20622.76|20739.96|20619.96|10
1640571510000|2021-12-27 02:18:30|20739.99|20619.99|20738.05|20618.05|20739.99|20619.99|20738.05|20618.05|7
1640571520000|2021-12-27 02:18:40|20738.15|20618.15|20737.73|20617.73|20738.57|20618.57|20737.73|20617.73|9
1640571530000|2021-12-27 02:18:50|20737.62|20617.62|20738.12|20618.12|20738.15|20618.15|20737.62|20617.62|9
1640571540000|2021-12-27 02:19:00|20738.2|20618.2|20738.13|20618.13|20738.36|20618.36|20738.12|20618.12|10
1640571550000|2021-12-27 02:19:10|20738.42|20618.42|20739.01|20619.01|20739.01|20619.01|20737.98|20617.98|9
1640571560000|2021-12-27 02:19:20|20738.4|20618.4|20737.56|20617.56|20738.4|20618.4|20737.44|20617.44|8
1640571570000|2021-12-27 02:19:30|20737.5|20617.5|20736.92|20616.92|20737.5|20617.5|20736.35|20616.35|10
1640571580000|2021-12-27 02:19:40|20736.93|20616.93|20737.63|20617.63|20737.66|20617.66|20736.93|20616.93|8
1640571590000|2021-12-27 02:19:50|20737.68|20617.68|20737.67|20617.67|20737.96|20617.96|20737.67|20617.67|9
1640571600000|2021-12-27 02:20:00|20737.81|20617.81|20738.5|20618.5|20738.58|20618.58|20737.26|20617.26|10
1640571610000|2021-12-27 02:20:10|20738.78|20618.78|20739.54|20619.54|20739.94|20619.94|20738.78|20618.78|10
1640571620000|2021-12-27 02:20:20|20739.91|20619.91|20740.86|20620.86|20740.88|20620.88|20739.56|20619.56|9
1640571630000|2021-12-27 02:20:30|20740.67|20620.67|20740.27|20620.27|20741.25|20621.25|20740.27|20620.27|10
1640571640000|2021-12-27 02:20:40|20741.04|20621.04|20739.91|20619.91|20741.27|20621.27|20739.54|20619.54|10
1640571650000|2021-12-27 02:20:50|20739.93|20619.93|20740.38|20620.38|20740.51|20620.51|20739.93|20619.93|10
1640571660000|2021-12-27 02:21:00|20740.48|20620.48|20742.06|20622.06|20742.16|20622.16|20740.48|20620.48|10
1640571670000|2021-12-27 02:21:10|20742.11|20622.11|20742.77|20622.77|20743.2|20623.2|20742.08|20622.08|8
1640571680000|2021-12-27 02:21:20|20742.12|20622.12|20742.24|20622.24|20742.24|20622.24|20741.4|20621.4|10
1640571690000|2021-12-27 02:21:30|20742.05|20622.05|20741.57|20621.57|20742.25|20622.25|20741.2|20621.2|9
1640571700000|2021-12-27 02:21:40|20741.67|20621.67|20744.12|20624.12|20744.12|20624.12|20741.67|20621.67|9
1640571710000|2021-12-27 02:21:50|20744.26|20624.26|20744.59|20624.59|20744.83|20624.83|20744.11|20624.11|8
1640571720000|2021-12-27 02:22:00|20744.55|20624.55|20745.05|20625.05|20745.05|20625.05|20744.07|20624.07|10
1640571730000|2021-12-27 02:22:10|20745.04|20625.04|20744.81|20624.81|20745.04|20625.04|20744.66|20624.66|9
1640571740000|2021-12-27 02:22:20|20744.36|20624.36|20743.95|20623.95|20744.64|20624.64|20743.61|20623.61|10
1640571750000|2021-12-27 02:22:30|20743.7|20623.7|20745.4|20625.4|20745.4|20625.4|20743.7|20623.7|10
1640571760000|2021-12-27 02:22:40|20745.05|20625.05|20745.32|20625.32|20745.33|20625.33|20744.97|20624.97|9
1640571770000|2021-12-27 02:22:50|20745.42|20625.42|20745.39|20625.39|20746.43|20626.43|20745.39|20625.39|10
1640571780000|2021-12-27 02:23:00|20744.93|20624.93|20742.49|20622.49|20744.93|20624.93|20742.49|20622.49|10
1640571790000|2021-12-27 02:23:10|20742.71|20622.71|20744.27|20624.27|20744.27|20624.27|20742.34|20622.34|10
1640571800000|2021-12-27 02:23:20|20744.63|20624.63|20745.18|20625.18|20745.18|20625.18|20744.58|20624.58|9
1640571810000|2021-12-27 02:23:30|20746.44|20626.44|20746.18|20626.18|20746.56|20626.56|20746.18|20626.18|9
1640571820000|2021-12-27 02:23:40|20745.89|20625.89|20745.96|20625.96|20746.05|20626.05|20745.82|20625.82|7
1640571830000|2021-12-27 02:23:50|20745.72|20625.72|20742.9|20622.9|20745.72|20625.72|20742.9|20622.9|10
1640571840000|2021-12-27 02:24:00|20743.56|20623.56|20743.89|20623.89|20743.91|20623.91|20742.99|20622.99|10
1640571850000|2021-12-27 02:24:10|20743.68|20623.68|20744.46|20624.46|20744.46|20624.46|20743.57|20623.57|8
1640571860000|2021-12-27 02:24:20|20744.04|20624.04|20743.93|20623.93|20744.5|20624.5|20743.93|20623.93|10
1640571870000|2021-12-27 02:24:30|20744.02|20624.02|20743.47|20623.47|20744.07|20624.07|20743.15|20623.15|8
1640571880000|2021-12-27 02:24:40|20743.25|20623.25|20741.87|20621.87|20743.25|20623.25|20741.8|20621.8|10
1640571890000|2021-12-27 02:24:50|20741.71|20621.71|20742.22|20622.22|20742.27|20622.27|20741.57|20621.57|10
1640571900000|2021-12-27 02:25:00|20741.5|20621.5|20742.05|20622.05|20742.05|20622.05|20741.3|20621.3|9
1640571910000|2021-12-27 02:25:10|20742.08|20622.08|20741.54|20621.54|20742.14|20622.14|20741.39|20621.39|10
1640571920000|2021-12-27 02:25:20|20741.88|20621.88|20744.3|20624.3|20744.3|20624.3|20741.88|20621.88|10
1640571930000|2021-12-27 02:25:30|20744.35|20624.35|20744.84|20624.84|20744.85|20624.85|20744.25|20624.25|8
1640571940000|2021-12-27 02:25:40|20744.92|20624.92|20743.96|20623.96|20746.26|20626.26|20743.96|20623.96|10
1640571950000|2021-12-27 02:25:50|20743.9|20623.9|20743.51|20623.51|20744.21|20624.21|20743.51|20623.51|9
1640571960000|2021-12-27 02:26:00|20743.37|20623.37|20741.96|20621.96|20743.37|20623.37|20741.83|20621.83|10
1640571970000|2021-12-27 02:26:10|20741.83|20621.83|20741.76|20621.76|20742.2|20622.2|20741.76|20621.76|9
1640571980000|2021-12-27 02:26:20|20741.75|20621.75|20741.8|20621.8|20741.83|20621.83|20741.48|20621.48|10
1640571990000|2021-12-27 02:26:30|20742.12|20622.12|20743.7|20623.7|20743.7|20623.7|20742.12|20622.12|9
1640572000000|2021-12-27 02:26:40|20744.38|20624.38|20748.18|20628.18|20748.24|20628.24|20744.38|20624.38|10
1640572010000|2021-12-27 02:26:50|20748.07|20628.07|20748.81|20628.81|20748.87|20628.87|20747.79|20627.79|10
1640572020000|2021-12-27 02:27:00|20748.68|20628.68|20748.53|20628.53|20748.73|20628.73|20748.22|20628.22|9
1640572030000|2021-12-27 02:27:10|20748.64|20628.64|20749.35|20629.35|20749.66|20629.66|20748.64|20628.64|10
1640572040000|2021-12-27 02:27:20|20749.45|20629.45|20751.35|20631.35|20751.35|20631.35|20749.45|20629.45|10
1640572050000|2021-12-27 02:27:30|20751.96|20631.96|20755.34|20635.34|20755.34|20635.34|20751.96|20631.96|10
1640572060000|2021-12-27 02:27:40|20755.47|20635.47|20756.42|20636.42|20756.42|20636.42|20755.19|20635.19|9
1640572070000|2021-12-27 02:27:50|20756.39|20636.39|20755.69|20635.69|20756.43|20636.43|20755.69|20635.69|8
1640572080000|2021-12-27 02:28:00|20755.89|20635.89|20754.46|20634.46|20756.22|20636.22|20754.46|20634.46|10
1640572090000|2021-12-27 02:28:10|20754.84|20634.84|20755.82|20635.82|20755.82|20635.82|20754.63|20634.63|9
1640572100000|2021-12-27 02:28:20|20755.87|20635.87|20756.12|20636.12|20756.73|20636.73|20755.62|20635.62|9
1640572110000|2021-12-27 02:28:30|20755.96|20635.96|20755|20635|20755.96|20635.96|20755|20635|8
1640572120000|2021-12-27 02:28:40|20754.96|20634.96|20755.65|20635.65|20755.86|20635.86|20754.81|20634.81|8
1640572130000|2021-12-27 02:28:50|20755.83|20635.83|20756.25|20636.25|20756.25|20636.25|20755.59|20635.59|10
1640572140000|2021-12-27 02:29:00|20756.44|20636.44|20756.9|20636.9|20757.1|20637.1|20756.44|20636.44|10
1640572150000|2021-12-27 02:29:10|20756.93|20636.93|20757.52|20637.52|20757.55|20637.55|20756.88|20636.88|10
1640572160000|2021-12-27 02:29:20|20757.59|20637.59|20757.8|20637.8|20758.32|20638.32|20757.57|20637.57|9
1640572170000|2021-12-27 02:29:30|20757.84|20637.84|20762.84|20642.84|20762.84|20642.84|20757.84|20637.84|10
1640572180000|2021-12-27 02:29:40|20763.04|20643.04|20763.67|20643.67|20763.67|20643.67|20762.56|20642.56|8
1640572190000|2021-12-27 02:29:50|20763.94|20643.94|20762.6|20642.6|20764.82|20644.82|20762.6|20642.6|10
1640572200000|2021-12-27 02:30:00|20762.14|20642.14|20761.11|20641.11|20762.14|20642.14|20760.73|20640.73|10
1640572210000|2021-12-27 02:30:10|20761.13|20641.13|20761.24|20641.24|20761.25|20641.25|20760.96|20640.96|10
1640572220000|2021-12-27 02:30:20|20761.37|20641.37|20762.12|20642.12|20762.15|20642.15|20761.37|20641.37|9
1640572230000|2021-12-27 02:30:30|20761.94|20641.94|20761.57|20641.57|20762.22|20642.22|20761.57|20641.57|9
1640572240000|2021-12-27 02:30:40|20761.32|20641.32|20760.77|20640.77|20761.59|20641.59|20760.77|20640.77|9
1640572250000|2021-12-27 02:30:50|20760.22|20640.22|20759.64|20639.64|20760.41|20640.41|20759.61|20639.61|10
1640572260000|2021-12-27 02:31:00|20759.43|20639.43|20759.11|20639.11|20759.43|20639.43|20759.09|20639.09|8
1640572270000|2021-12-27 02:31:10|20759.12|20639.12|20759.32|20639.32|20759.32|20639.32|20758.47|20638.47|10
1640572280000|2021-12-27 02:31:20|20759.33|20639.33|20757.43|20637.43|20759.4|20639.4|20757.43|20637.43|9
1640572290000|2021-12-27 02:31:30|20757.42|20637.42|20758.44|20638.44|20758.85|20638.85|20757.42|20637.42|10
1640572300000|2021-12-27 02:31:40|20758.19|20638.19|20757.91|20637.91|20758.26|20638.26|20757.78|20637.78|10
1640572310000|2021-12-27 02:31:50|20757.86|20637.86|20756.58|20636.58|20757.93|20637.93|20756.31|20636.31|9
1640572320000|2021-12-27 02:32:00|20756.87|20636.87|20755.53|20635.53|20757.66|20637.66|20755.53|20635.53|9
1640572330000|2021-12-27 02:32:10|20754.23|20634.23|20752.96|20632.96|20754.23|20634.23|20752.71|20632.71|9
1640572340000|2021-12-27 02:32:20|20753.33|20633.33|20754.89|20634.89|20754.89|20634.89|20753.33|20633.33|9
1640572350000|2021-12-27 02:32:30|20754.69|20634.69|20754.36|20634.36|20755.24|20635.24|20754.36|20634.36|9
1640572360000|2021-12-27 02:32:40|20755.13|20635.13|20756.52|20636.52|20756.52|20636.52|20755.13|20635.13|10
1640572370000|2021-12-27 02:32:50|20756.54|20636.54|20756.27|20636.27|20756.54|20636.54|20756.27|20636.27|10
1640572380000|2021-12-27 02:33:00|20756.38|20636.38|20755.46|20635.46|20756.46|20636.46|20755.33|20635.33|9
1640572390000|2021-12-27 02:33:10|20755.74|20635.74|20756.15|20636.15|20756.42|20636.42|20755.33|20635.33|9
1640572400000|2021-12-27 02:33:20|20756.35|20636.35|20756.23|20636.23|20756.38|20636.38|20756|20636|8
1640572410000|2021-12-27 02:33:30|20756.41|20636.41|20756.37|20636.37|20756.64|20636.64|20755.77|20635.77|10
1640572420000|2021-12-27 02:33:40|20755.75|20635.75|20755.22|20635.22|20755.75|20635.75|20754.77|20634.77|10
1640572430000|2021-12-27 02:33:50|20755.57|20635.57|20755.02|20635.02|20755.8|20635.8|20755.02|20635.02|9
1640572440000|2021-12-27 02:34:00|20754.81|20634.81|20753.98|20633.98|20754.91|20634.91|20753.98|20633.98|10
1640572450000|2021-12-27 02:34:10|20754.2|20634.2|20753.86|20633.86|20754.2|20634.2|20753.29|20633.29|10
1640572460000|2021-12-27 02:34:20|20753.82|20633.82|20755.98|20635.98|20756.15|20636.15|20753.78|20633.78|9
1640572470000|2021-12-27 02:34:30|20755.34|20635.34|20754.24|20634.24|20755.63|20635.63|20754.24|20634.24|10
1640572480000|2021-12-27 02:34:40|20754.19|20634.19|20755.95|20635.95|20755.95|20635.95|20753.89|20633.89|10
1640572490000|2021-12-27 02:34:50|20755.37|20635.37|20756.15|20636.15|20756.33|20636.33|20754.57|20634.57|10
1640572500000|2021-12-27 02:35:00|20756.42|20636.42|20757.94|20637.94|20757.94|20637.94|20756.14|20636.14|7
1640572510000|2021-12-27 02:35:10|20757.76|20637.76|20757.1|20637.1|20757.89|20637.89|20756.77|20636.77|10
1640572520000|2021-12-27 02:35:20|20757.83|20637.83|20758.64|20638.64|20758.74|20638.74|20757.49|20637.49|10
1640572530000|2021-12-27 02:35:30|20758.87|20638.87|20757.26|20637.26|20758.87|20638.87|20757.26|20637.26|10
1640572540000|2021-12-27 02:35:40|20756.87|20636.87|20755.72|20635.72|20756.87|20636.87|20755.72|20635.72|10
1640572550000|2021-12-27 02:35:50|20755.78|20635.78|20755.75|20635.75|20756.26|20636.26|20755.7|20635.7|10
1640572560000|2021-12-27 02:36:00|20755.53|20635.53|20756.27|20636.27|20756.27|20636.27|20754.63|20634.63|9
1640572570000|2021-12-27 02:36:10|20756.44|20636.44|20756.63|20636.63|20756.63|20636.63|20755.81|20635.81|10
1640572580000|2021-12-27 02:36:20|20756.64|20636.64|20756.12|20636.12|20756.84|20636.84|20756.12|20636.12|10
1640572590000|2021-12-27 02:36:30|20756.32|20636.32|20754.86|20634.86|20756.32|20636.32|20754.86|20634.86|10
1640572600000|2021-12-27 02:36:40|20754.99|20634.99|20754.62|20634.62|20754.99|20634.99|20754.61|20634.61|9
1640572610000|2021-12-27 02:36:50|20754.55|20634.55|20753.15|20633.15|20754.55|20634.55|20753.15|20633.15|10
1640572620000|2021-12-27 02:37:00|20753.33|20633.33|20753.89|20633.89|20754.13|20634.13|20752.84|20632.84|9
1640572630000|2021-12-27 02:37:10|20754.29|20634.29|20753.47|20633.47|20755.75|20635.75|20753.21|20633.21|10
1640572640000|2021-12-27 02:37:20|20753.68|20633.68|20754.49|20634.49|20754.49|20634.49|20753.54|20633.54|9
1640572650000|2021-12-27 02:37:30|20754.09|20634.09|20758.45|20638.45|20758.45|20638.45|20753.61|20633.61|9
1640572660000|2021-12-27 02:37:40|20758.28|20638.28|20762.18|20642.18|20762.18|20642.18|20758.28|20638.28|10
1640572670000|2021-12-27 02:37:50|20762.61|20642.61|20765.04|20645.04|20765.74|20645.74|20762.61|20642.61|10
1640572680000|2021-12-27 02:38:00|20765.58|20645.58|20764.82|20644.82|20765.61|20645.61|20764.62|20644.62|10
1640572690000|2021-12-27 02:38:10|20764.78|20644.78|20764.11|20644.11|20764.97|20644.97|20763.97|20643.97|10
1640572700000|2021-12-27 02:38:20|20764.25|20644.25|20766.61|20646.61|20766.61|20646.61|20764.01|20644.01|10
1640572710000|2021-12-27 02:38:30|20767.02|20647.02|20766.9|20646.9|20767.73|20647.73|20766.9|20646.9|8
1640572720000|2021-12-27 02:38:40|20766.51|20646.51|20765.36|20645.36|20766.51|20646.51|20765.36|20645.36|10
1640572730000|2021-12-27 02:38:50|20765.45|20645.45|20765.96|20645.96|20766.35|20646.35|20765.45|20645.45|8
1640572740000|2021-12-27 02:39:00|20764.87|20644.87|20764.87|20644.87|20764.9|20644.9|20764.48|20644.48|10
1640572750000|2021-12-27 02:39:10|20764.86|20644.86|20765.17|20645.17|20765.17|20645.17|20762.77|20642.77|9
1640572760000|2021-12-27 02:39:20|20764.93|20644.93|20767.23|20647.23|20767.96|20647.96|20764.62|20644.62|10
1640572770000|2021-12-27 02:39:30|20767.59|20647.59|20767.93|20647.93|20768.22|20648.22|20766.9|20646.9|9
1640572780000|2021-12-27 02:39:40|20767.96|20647.96|20767.53|20647.53|20767.96|20647.96|20767.15|20647.15|10
1640572790000|2021-12-27 02:39:50|20767.58|20647.58|20769.15|20649.15|20769.45|20649.45|20767.58|20647.58|10
1640572800000|2021-12-27 02:40:00|20769.14|20649.14|20768.9|20648.9|20769.14|20649.14|20768.75|20648.75|7
1640572810000|2021-12-27 02:40:10|20768.8|20648.8|20768.58|20648.58|20768.95|20648.95|20768.58|20648.58|10
1640572820000|2021-12-27 02:40:20|20768.63|20648.63|20768.33|20648.33|20768.77|20648.77|20768.33|20648.33|9
1640572830000|2021-12-27 02:40:30|20768.32|20648.32|20768.47|20648.47|20768.66|20648.66|20768.32|20648.32|10
1640572840000|2021-12-27 02:40:40|20768.87|20648.87|20771.48|20651.48|20771.48|20651.48|20768.87|20648.87|10
1640572850000|2021-12-27 02:40:50|20771.6|20651.6|20772.85|20652.85|20772.86|20652.86|20771.6|20651.6|10
1640572860000|2021-12-27 02:41:00|20774.55|20654.55|20773.47|20653.47|20774.77|20654.77|20773.47|20653.47|9
1640572870000|2021-12-27 02:41:10|20773.43|20653.43|20773.82|20653.82|20773.82|20653.82|20772.54|20652.54|10
1640572880000|2021-12-27 02:41:20|20773.52|20653.52|20771.16|20651.16|20773.67|20653.67|20771.16|20651.16|10
1640572890000|2021-12-27 02:41:30|20771|20651|20768.32|20648.32|20771.02|20651.02|20768.32|20648.32|10
1640572900000|2021-12-27 02:41:40|20767.16|20647.16|20767.1|20647.1|20767.33|20647.33|20766.33|20646.33|10
1640572910000|2021-12-27 02:41:50|20766.87|20646.87|20766.97|20646.97|20766.97|20646.97|20765.99|20645.99|10
1640572920000|2021-12-27 02:42:00|20767.05|20647.05|20766.67|20646.67|20767.58|20647.58|20766.67|20646.67|10
1640572930000|2021-12-27 02:42:10|20767.2|20647.2|20766.46|20646.46|20767.59|20647.59|20766.46|20646.46|9
1640572940000|2021-12-27 02:42:20|20765.16|20645.16|20762.47|20642.47|20765.16|20645.16|20762.47|20642.47|10
1640572950000|2021-12-27 02:42:30|20762.2|20642.2|20758.67|20638.67|20762.2|20642.2|20758.54|20638.54|10
1640572960000|2021-12-27 02:42:40|20758.56|20638.56|20758.42|20638.42|20759.25|20639.25|20758.35|20638.35|10
1640572970000|2021-12-27 02:42:50|20758.44|20638.44|20758.88|20638.88|20759|20639|20758.44|20638.44|8
1640572980000|2021-12-27 02:43:00|20758.24|20638.24|20758.46|20638.46|20758.56|20638.56|20758.14|20638.14|9
1640572990000|2021-12-27 02:43:10|20758.48|20638.48|20760.02|20640.02|20760.02|20640.02|20758.48|20638.48|10
1640573000000|2021-12-27 02:43:20|20759.47|20639.47|20760.1|20640.1|20760.39|20640.39|20759.47|20639.47|9
1640573010000|2021-12-27 02:43:30|20760.07|20640.07|20758.64|20638.64|20760.07|20640.07|20758.64|20638.64|9
1640573020000|2021-12-27 02:43:40|20758.72|20638.72|20758.27|20638.27|20758.81|20638.81|20758.27|20638.27|10
1640573030000|2021-12-27 02:43:50|20758.49|20638.49|20758.52|20638.52|20758.58|20638.58|20758.3|20638.3|9
1640573040000|2021-12-27 02:44:00|20758.23|20638.23|20758.31|20638.31|20759.21|20639.21|20757.93|20637.93|9
1640573050000|2021-12-27 02:44:10|20759.25|20639.25|20759.86|20639.86|20760.11|20640.11|20759.25|20639.25|10
1640573060000|2021-12-27 02:44:20|20760.11|20640.11|20761.84|20641.84|20761.84|20641.84|20760.11|20640.11|9
1640573070000|2021-12-27 02:44:30|20762.56|20642.56|20765.07|20645.07|20765.07|20645.07|20762.4|20642.4|10
1640573080000|2021-12-27 02:44:40|20765.12|20645.12|20764.84|20644.84|20765.21|20645.21|20764.62|20644.62|10
1640573090000|2021-12-27 02:44:50|20765.02|20645.02|20761.38|20641.38|20765.02|20645.02|20761.38|20641.38|10
1640573100000|2021-12-27 02:45:00|20761.3|20641.3|20760.58|20640.58|20761.3|20641.3|20759.72|20639.72|8
1640573110000|2021-12-27 02:45:10|20759.66|20639.66|20758.96|20638.96|20759.66|20639.66|20758.96|20638.96|10
1640573120000|2021-12-27 02:45:20|20756.34|20636.34|20754.43|20634.43|20756.34|20636.34|20754.43|20634.43|10
1640573130000|2021-12-27 02:45:30|20754.19|20634.19|20755.22|20635.22|20755.33|20635.33|20754.19|20634.19|10
1640573140000|2021-12-27 02:45:40|20754.94|20634.94|20758.4|20638.4|20758.4|20638.4|20754.94|20634.94|10
1640573150000|2021-12-27 02:45:50|20758.66|20638.66|20757.78|20637.78|20759.12|20639.12|20757.78|20637.78|9
1640573160000|2021-12-27 02:46:00|20759.92|20639.92|20759.51|20639.51|20759.92|20639.92|20758.53|20638.53|10
1640573170000|2021-12-27 02:46:10|20759.48|20639.48|20759.25|20639.25|20759.48|20639.48|20758.83|20638.83|10
1640573180000|2021-12-27 02:46:20|20759.19|20639.19|20759.13|20639.13|20759.47|20639.47|20758.63|20638.63|9
1640573190000|2021-12-27 02:46:30|20759.47|20639.47|20760.76|20640.76|20760.97|20640.97|20759.47|20639.47|10
1640573200000|2021-12-27 02:46:40|20760.91|20640.91|20764.05|20644.05|20764.1|20644.1|20760.91|20640.91|10
1640573210000|2021-12-27 02:46:50|20763.86|20643.86|20763.66|20643.66|20764.18|20644.18|20763.66|20643.66|9
1640573220000|2021-12-27 02:47:00|20763.65|20643.65|20761.26|20641.26|20763.65|20643.65|20761.26|20641.26|10
1640573230000|2021-12-27 02:47:10|20761.21|20641.21|20759.44|20639.44|20761.21|20641.21|20759.4|20639.4|10
1640573240000|2021-12-27 02:47:20|20759.72|20639.72|20759.66|20639.66|20760.78|20640.78|20759.45|20639.45|9
1640573250000|2021-12-27 02:47:30|20759.98|20639.98|20762.25|20642.25|20762.25|20642.25|20759.98|20639.98|10
1640573260000|2021-12-27 02:47:40|20762.9|20642.9|20762.91|20642.91|20763.33|20643.33|20762.7|20642.7|9
1640573270000|2021-12-27 02:47:50|20762.89|20642.89|20763.2|20643.2|20763.2|20643.2|20762.87|20642.87|10
1640573280000|2021-12-27 02:48:00|20763.29|20643.29|20763.03|20643.03|20763.29|20643.29|20762.55|20642.55|6
1640573290000|2021-12-27 02:48:10|20763.11|20643.11|20762.05|20642.05|20763.11|20643.11|20761.97|20641.97|10
1640573300000|2021-12-27 02:48:20|20762.14|20642.14|20761.17|20641.17|20762.14|20642.14|20761.17|20641.17|8
1640573310000|2021-12-27 02:48:30|20761|20641|20762.56|20642.56|20762.56|20642.56|20761|20641|8
1640573320000|2021-12-27 02:48:40|20762.39|20642.39|20763.79|20643.79|20763.79|20643.79|20762.16|20642.16|8
1640573330000|2021-12-27 02:48:50|20763.97|20643.97|20767.03|20647.03|20767.03|20647.03|20763.97|20643.97|10
1640573340000|2021-12-27 02:49:00|20766.97|20646.97|20767.37|20647.37|20767.57|20647.57|20766.76|20646.76|10
1640573350000|2021-12-27 02:49:10|20767.35|20647.35|20770.16|20650.16|20770.16|20650.16|20767.35|20647.35|10
1640573360000|2021-12-27 02:49:20|20770.07|20650.07|20771.25|20651.25|20771.25|20651.25|20769.49|20649.49|10
1640573370000|2021-12-27 02:49:30|20771.44|20651.44|20772.65|20652.65|20772.65|20652.65|20771.44|20651.44|10
1640573380000|2021-12-27 02:49:40|20772.63|20652.63|20772.73|20652.73|20773.51|20653.51|20772.52|20652.52|10
1640573390000|2021-12-27 02:49:50|20773|20653|20771.75|20651.75|20773|20653|20771.59|20651.59|10
1640573400000|2021-12-27 02:50:00|20771.36|20651.36|20771.54|20651.54|20771.63|20651.63|20771|20651|10
1640573410000|2021-12-27 02:50:10|20771.85|20651.85|20771.04|20651.04|20772.25|20652.25|20771.04|20651.04|10
1640573420000|2021-12-27 02:50:20|20771.07|20651.07|20772.37|20652.37|20772.37|20652.37|20771.07|20651.07|10
1640573430000|2021-12-27 02:50:30|20772.32|20652.32|20771.61|20651.61|20772.54|20652.54|20771.61|20651.61|7
1640573440000|2021-12-27 02:50:40|20771.69|20651.69|20771.27|20651.27|20771.69|20651.69|20771.2|20651.2|8
1640573450000|2021-12-27 02:50:50|20771.44|20651.44|20772.71|20652.71|20774.98|20654.98|20770.92|20650.92|9
1640573460000|2021-12-27 02:51:00|20772.93|20652.93|20764.43|20644.43|20772.93|20652.93|20764.43|20644.43|10
1640573470000|2021-12-27 02:51:10|20764.35|20644.35|20758.68|20638.68|20764.35|20644.35|20758.68|20638.68|8
1640573480000|2021-12-27 02:51:20|20758.83|20638.83|20759.42|20639.42|20759.42|20639.42|20758.09|20638.09|9
1640573490000|2021-12-27 02:51:30|20759.11|20639.11|20759.06|20639.06|20759.11|20639.11|20758.25|20638.25|10
1640573500000|2021-12-27 02:51:40|20759.27|20639.27|20757.74|20637.74|20759.27|20639.27|20757.74|20637.74|10
1640573510000|2021-12-27 02:51:50|20757.83|20637.83|20758.04|20638.04|20758.09|20638.09|20757.33|20637.33|9
1640573520000|2021-12-27 02:52:00|20758.36|20638.36|20759.5|20639.5|20759.51|20639.51|20758.23|20638.23|10
1640573530000|2021-12-27 02:52:10|20759.93|20639.93|20763.7|20643.7|20763.7|20643.7|20759.79|20639.79|10
1640573540000|2021-12-27 02:52:20|20763.75|20643.75|20763.61|20643.61|20764.22|20644.22|20763.61|20643.61|10
1640573550000|2021-12-27 02:52:30|20763.89|20643.89|20765.9|20645.9|20766.15|20646.15|20762.45|20642.45|10
1640573560000|2021-12-27 02:52:40|20765.76|20645.76|20767.69|20647.69|20767.69|20647.69|20765.64|20645.64|10
1640573570000|2021-12-27 02:52:50|20767.73|20647.73|20767.54|20647.54|20767.85|20647.85|20767.14|20647.14|9
1640573580000|2021-12-27 02:53:00|20767.9|20647.9|20767.77|20647.77|20767.9|20647.9|20767.39|20647.39|9
1640573590000|2021-12-27 02:53:10|20767.67|20647.67|20767.84|20647.84|20768.17|20648.17|20767.1|20647.1|10
1640573600000|2021-12-27 02:53:20|20767.98|20647.98|20768.87|20648.87|20769.34|20649.34|20767.98|20647.98|10
1640573610000|2021-12-27 02:53:30|20768.94|20648.94|20768.78|20648.78|20769.62|20649.62|20768.78|20648.78|10
1640573620000|2021-12-27 02:53:40|20768.4|20648.4|20764.47|20644.47|20768.4|20648.4|20764.47|20644.47|10
1640573630000|2021-12-27 02:53:50|20764.41|20644.41|20763.87|20643.87|20764.69|20644.69|20763.72|20643.72|10
1640573640000|2021-12-27 02:54:00|20763.98|20643.98|20765.13|20645.13|20765.27|20645.27|20763.95|20643.95|9
1640573650000|2021-12-27 02:54:10|20765.42|20645.42|20764.26|20644.26|20765.42|20645.42|20764.2|20644.2|7
1640573660000|2021-12-27 02:54:20|20763.88|20643.88|20764.61|20644.61|20764.82|20644.82|20763.19|20643.19|10
1640573670000|2021-12-27 02:54:30|20764.72|20644.72|20766.66|20646.66|20766.79|20646.79|20764.72|20644.72|9
1640573680000|2021-12-27 02:54:40|20766.51|20646.51|20765.87|20645.87|20766.52|20646.52|20765.87|20645.87|9
1640573690000|2021-12-27 02:54:50|20765.04|20645.04|20765.41|20645.41|20765.63|20645.63|20764.95|20644.95|9
1640573700000|2021-12-27 02:55:00|20765.46|20645.46|20766.36|20646.36|20766.36|20646.36|20765.46|20645.46|9
1640573710000|2021-12-27 02:55:10|20766.4|20646.4|20766.43|20646.43|20766.88|20646.88|20766.4|20646.4|10
1640573720000|2021-12-27 02:55:20|20766.71|20646.71|20765.47|20645.47|20766.71|20646.71|20765.47|20645.47|10
1640573730000|2021-12-27 02:55:30|20765.52|20645.52|20766.51|20646.51|20766.51|20646.51|20765.34|20645.34|9
1640573740000|2021-12-27 02:55:40|20766.41|20646.41|20766.63|20646.63|20766.63|20646.63|20766.3|20646.3|9
1640573750000|2021-12-27 02:55:50|20766.78|20646.78|20766.06|20646.06|20766.78|20646.78|20765.76|20645.76|9
1640573760000|2021-12-27 02:56:00|20766.15|20646.15|20765.72|20645.72|20767.09|20647.09|20765.72|20645.72|9
1640573770000|2021-12-27 02:56:10|20765.14|20645.14|20764.83|20644.83|20765.49|20645.49|20764.83|20644.83|9
1640573780000|2021-12-27 02:56:20|20764.8|20644.8|20762.39|20642.39|20764.8|20644.8|20762.39|20642.39|10
1640573790000|2021-12-27 02:56:30|20762.26|20642.26|20756.76|20636.76|20762.28|20642.28|20756.76|20636.76|10
1640573800000|2021-12-27 02:56:40|20756.63|20636.63|20749.62|20629.62|20756.63|20636.63|20749.15|20629.15|10
1640573810000|2021-12-27 02:56:50|20749.61|20629.61|20749.87|20629.87|20749.87|20629.87|20748.13|20628.13|10
1640573820000|2021-12-27 02:57:00|20749.54|20629.54|20749.13|20629.13|20749.54|20629.54|20748.85|20628.85|9
1640573830000|2021-12-27 02:57:10|20748.95|20628.95|20750.77|20630.77|20750.82|20630.82|20748.95|20628.95|10
1640573840000|2021-12-27 02:57:20|20750.35|20630.35|20751.37|20631.37|20751.37|20631.37|20750.35|20630.35|8
1640573850000|2021-12-27 02:57:30|20751.49|20631.49|20750.86|20630.86|20751.51|20631.51|20750.71|20630.71|10
1640573860000|2021-12-27 02:57:40|20751.15|20631.15|20749.61|20629.61|20751.3|20631.3|20749.21|20629.21|10
1640573870000|2021-12-27 02:57:50|20749.14|20629.14|20746.23|20626.23|20749.14|20629.14|20746.23|20626.23|9
1640573880000|2021-12-27 02:58:00|20745.73|20625.73|20746.47|20626.47|20746.47|20626.47|20745.66|20625.66|9
1640573890000|2021-12-27 02:58:10|20746.43|20626.43|20746.62|20626.62|20746.84|20626.84|20746.04|20626.04|9
1640573900000|2021-12-27 02:58:20|20746.55|20626.55|20744.51|20624.51|20746.56|20626.56|20744.51|20624.51|10
1640573910000|2021-12-27 02:58:30|20744.66|20624.66|20743.3|20623.3|20744.78|20624.78|20743.3|20623.3|9
1640573920000|2021-12-27 02:58:40|20743.42|20623.42|20742.81|20622.81|20743.42|20623.42|20742.43|20622.43|9
1640573930000|2021-12-27 02:58:50|20743.17|20623.17|20741.71|20621.71|20743.18|20623.18|20741.49|20621.49|10
1640573940000|2021-12-27 02:59:00|20741.85|20621.85|20734.24|20614.24|20741.85|20621.85|20734.24|20614.24|9
1640573950000|2021-12-27 02:59:10|20732.59|20612.59|20729.97|20609.97|20732.59|20612.59|20729.49|20609.49|10
1640573960000|2021-12-27 02:59:20|20729.52|20609.52|20728.42|20608.42|20729.52|20609.52|20728.38|20608.38|10
1640573970000|2021-12-27 02:59:30|20728.54|20608.54|20728.47|20608.47|20729.49|20609.49|20728.47|20608.47|9
1640573980000|2021-12-27 02:59:40|20728.89|20608.89|20730.13|20610.13|20730.47|20610.47|20728.53|20608.53|9
1640573990000|2021-12-27 02:59:50|20730.38|20610.38|20730.71|20610.71|20730.71|20610.71|20730.07|20610.07|9
1640574000000|2021-12-27 03:00:00|20730.36|20610.36|20727.76|20607.76|20730.36|20610.36|20727.76|20607.76|10
1640574010000|2021-12-27 03:00:10|20727.8|20607.8|20726.42|20606.42|20727.92|20607.92|20726.27|20606.27|10
1640574020000|2021-12-27 03:00:20|20726.11|20606.11|20726.04|20606.04|20726.25|20606.25|20725.85|20605.85|10
1640574030000|2021-12-27 03:00:30|20725.97|20605.97|20727.49|20607.49|20727.49|20607.49|20725.97|20605.97|10
1640574040000|2021-12-27 03:00:40|20727.53|20607.53|20726.67|20606.67|20727.77|20607.77|20726.54|20606.54|8
1640574050000|2021-12-27 03:00:50|20726.77|20606.77|20731.09|20611.09|20731.09|20611.09|20726.77|20606.77|10
1640574060000|2021-12-27 03:01:00|20730.98|20610.98|20730.24|20610.24|20731.85|20611.85|20730.01|20610.01|10
1640574070000|2021-12-27 03:01:10|20730.37|20610.37|20731.94|20611.94|20731.94|20611.94|20730.24|20610.24|9
1640574080000|2021-12-27 03:01:20|20732.07|20612.07|20732.82|20612.82|20732.98|20612.98|20731.93|20611.93|9
1640574090000|2021-12-27 03:01:30|20733.18|20613.18|20732.4|20612.4|20733.2|20613.2|20732.29|20612.29|10
1640574100000|2021-12-27 03:01:40|20732.31|20612.31|20731.37|20611.37|20732.67|20612.67|20731.32|20611.32|10
1640574110000|2021-12-27 03:01:50|20731.27|20611.27|20728.21|20608.21|20731.57|20611.57|20728.21|20608.21|10
1640574120000|2021-12-27 03:02:00|20726.72|20606.72|20725.49|20605.49|20726.72|20606.72|20725.49|20605.49|10
1640574130000|2021-12-27 03:02:10|20725.57|20605.57|20726.57|20606.57|20726.57|20606.57|20725.08|20605.08|8
1640574140000|2021-12-27 03:02:20|20726.53|20606.53|20728.12|20608.12|20728.5|20608.5|20726.5|20606.5|10
1640574150000|2021-12-27 03:02:30|20728.37|20608.37|20729.61|20609.61|20729.61|20609.61|20728.37|20608.37|10
1640574160000|2021-12-27 03:02:40|20729.59|20609.59|20728.88|20608.88|20729.92|20609.92|20728.68|20608.68|9
1640574170000|2021-12-27 03:02:50|20728.94|20608.94|20728.47|20608.47|20728.94|20608.94|20728.47|20608.47|7
1640574180000|2021-12-27 03:03:00|20728.64|20608.64|20729.52|20609.52|20729.55|20609.55|20728.44|20608.44|9
1640574190000|2021-12-27 03:03:10|20728.69|20608.69|20729.61|20609.61|20729.61|20609.61|20728.69|20608.69|10
1640574200000|2021-12-27 03:03:20|20729.74|20609.74|20731.62|20611.62|20731.62|20611.62|20729.61|20609.61|10
1640574210000|2021-12-27 03:03:30|20731.51|20611.51|20733.39|20613.39|20733.39|20613.39|20731.51|20611.51|10
1640574220000|2021-12-27 03:03:40|20733.41|20613.41|20732.78|20612.78|20734.12|20614.12|20732.78|20612.78|10
1640574230000|2021-12-27 03:03:50|20732.93|20612.93|20734.54|20614.54|20734.54|20614.54|20732.93|20612.93|10
1640574240000|2021-12-27 03:04:00|20734.73|20614.73|20734.92|20614.92|20735.38|20615.38|20734.55|20614.55|7
1640574250000|2021-12-27 03:04:10|20734.86|20614.86|20735.48|20615.48|20736.68|20616.68|20734.86|20614.86|10
1640574260000|2021-12-27 03:04:20|20735.46|20615.46|20736.28|20616.28|20736.57|20616.57|20735.46|20615.46|9
1640574270000|2021-12-27 03:04:30|20736.31|20616.31|20736.35|20616.35|20736.6|20616.6|20736.26|20616.26|8
1640574280000|2021-12-27 03:04:40|20736.52|20616.52|20739.31|20619.31|20739.31|20619.31|20736.52|20616.52|10
1640574290000|2021-12-27 03:04:50|20739.36|20619.36|20739.18|20619.18|20739.7|20619.7|20739.04|20619.04|10
1640574300000|2021-12-27 03:05:00|20738.92|20618.92|20738.87|20618.87|20739.97|20619.97|20738.49|20618.49|10
1640574310000|2021-12-27 03:05:10|20738.76|20618.76|20738.4|20618.4|20738.76|20618.76|20737.67|20617.67|10
1640574320000|2021-12-27 03:05:20|20738.39|20618.39|20738.5|20618.5|20738.53|20618.53|20737.84|20617.84|10
1640574330000|2021-12-27 03:05:30|20738.36|20618.36|20737.99|20617.99|20738.47|20618.47|20737.45|20617.45|10
1640574340000|2021-12-27 03:05:40|20738.01|20618.01|20737.58|20617.58|20738.01|20618.01|20737.51|20617.51|8
1640574350000|2021-12-27 03:05:50|20737.55|20617.55|20737.76|20617.76|20737.83|20617.83|20737.34|20617.34|9
1640574360000|2021-12-27 03:06:00|20737.61|20617.61|20736.69|20616.69|20737.61|20617.61|20736.63|20616.63|8
1640574370000|2021-12-27 03:06:10|20736.71|20616.71|20735.4|20615.4|20736.81|20616.81|20735.4|20615.4|8
1640574380000|2021-12-27 03:06:20|20735.61|20615.61|20732.03|20612.03|20735.61|20615.61|20732.03|20612.03|10
1640574390000|2021-12-27 03:06:30|20732.53|20612.53|20732.21|20612.21|20733.03|20613.03|20732.16|20612.16|9
1640574400000|2021-12-27 03:06:40|20732.24|20612.24|20733.8|20613.8|20733.8|20613.8|20732.24|20612.24|7
1640574410000|2021-12-27 03:06:50|20734.4|20614.4|20734.35|20614.35|20735.15|20615.15|20734.35|20614.35|10
1640574420000|2021-12-27 03:07:00|20734.21|20614.21|20734.51|20614.51|20734.76|20614.76|20733.97|20613.97|9
1640574430000|2021-12-27 03:07:10|20734.72|20614.72|20735.76|20615.76|20735.86|20615.86|20734.56|20614.56|10
1640574440000|2021-12-27 03:07:20|20735.58|20615.58|20736.41|20616.41|20736.41|20616.41|20735.58|20615.58|10
1640574450000|2021-12-27 03:07:30|20736.05|20616.05|20737.2|20617.2|20737.2|20617.2|20736.05|20616.05|5
1640574460000|2021-12-27 03:07:40|20737.13|20617.13|20737.1|20617.1|20737.4|20617.4|20736.47|20616.47|9
1640574470000|2021-12-27 03:07:50|20737.05|20617.05|20735.62|20615.62|20737.2|20617.2|20735.47|20615.47|9
1640574480000|2021-12-27 03:08:00|20734.54|20614.54|20734.04|20614.04|20734.63|20614.63|20733.66|20613.66|8
1640574490000|2021-12-27 03:08:10|20734.22|20614.22|20735.21|20615.21|20735.21|20615.21|20734.04|20614.04|9
1640574500000|2021-12-27 03:08:20|20735.63|20615.63|20739.31|20619.31|20739.31|20619.31|20735.63|20615.63|10
1640574510000|2021-12-27 03:08:30|20739.45|20619.45|20737.98|20617.98|20739.54|20619.54|20737.81|20617.81|9
1640574520000|2021-12-27 03:08:40|20738.03|20618.03|20738.72|20618.72|20739.2|20619.2|20738.03|20618.03|9
1640574530000|2021-12-27 03:08:50|20739.03|20619.03|20740.21|20620.21|20740.21|20620.21|20737.93|20617.93|10
1640574540000|2021-12-27 03:09:00|20740.12|20620.12|20739.93|20619.93|20740.34|20620.34|20739.93|20619.93|10
1640574550000|2021-12-27 03:09:10|20740.16|20620.16|20739.43|20619.43|20740.64|20620.64|20739.43|20619.43|9
1640574560000|2021-12-27 03:09:20|20739.36|20619.36|20736.91|20616.91|20739.36|20619.36|20736.86|20616.86|10
1640574570000|2021-12-27 03:09:30|20737.26|20617.26|20735.77|20615.77|20737.36|20617.36|20735.55|20615.55|10
1640574580000|2021-12-27 03:09:40|20735.56|20615.56|20737.06|20617.06|20737.06|20617.06|20735.37|20615.37|9
1640574590000|2021-12-27 03:09:50|20737.62|20617.62|20738.84|20618.84|20738.87|20618.87|20737.62|20617.62|9
1640574600000|2021-12-27 03:10:00|20739.02|20619.02|20739.86|20619.86|20739.92|20619.92|20739.02|20619.02|9
1640574610000|2021-12-27 03:10:10|20740.04|20620.04|20740.12|20620.12|20740.76|20620.76|20740.04|20620.04|10
1640574620000|2021-12-27 03:10:20|20740.08|20620.08|20739.43|20619.43|20740.08|20620.08|20739.21|20619.21|9
1640574630000|2021-12-27 03:10:30|20739.75|20619.75|20740.34|20620.34|20740.36|20620.36|20739.75|20619.75|9
1640574640000|2021-12-27 03:10:40|20740.62|20620.62|20742.35|20622.35|20742.35|20622.35|20740.62|20620.62|9
1640574650000|2021-12-27 03:10:50|20742.33|20622.33|20742.85|20622.85|20742.96|20622.96|20742.2|20622.2|9
1640574660000|2021-12-27 03:11:00|20743.5|20623.5|20745.35|20625.35|20745.35|20625.35|20743.5|20623.5|10
1640574670000|2021-12-27 03:11:10|20745.6|20625.6|20746.68|20626.68|20746.68|20626.68|20745.57|20625.57|9
1640574680000|2021-12-27 03:11:20|20746.83|20626.83|20748.44|20628.44|20748.44|20628.44|20746.83|20626.83|10
1640574690000|2021-12-27 03:11:30|20748.51|20628.51|20748.98|20628.98|20748.98|20628.98|20748.2|20628.2|9
1640574700000|2021-12-27 03:11:40|20748.39|20628.39|20748|20628|20748.7|20628.7|20747.51|20627.51|10
1640574710000|2021-12-27 03:11:50|20747.38|20627.38|20747.48|20627.48|20747.83|20627.83|20747.38|20627.38|10
1640574720000|2021-12-27 03:12:00|20747.43|20627.43|20749.31|20629.31|20749.31|20629.31|20747.31|20627.31|10
1640574730000|2021-12-27 03:12:10|20749.33|20629.33|20748.7|20628.7|20749.77|20629.77|20748.7|20628.7|10
1640574740000|2021-12-27 03:12:20|20748.9|20628.9|20749.9|20629.9|20750.17|20630.17|20748.9|20628.9|10
1640574750000|2021-12-27 03:12:30|20750.3|20630.3|20750.91|20630.91|20751.2|20631.2|20750.3|20630.3|9
1640574760000|2021-12-27 03:12:40|20751.01|20631.01|20750.77|20630.77|20751.17|20631.17|20750.5|20630.5|10
1640574770000|2021-12-27 03:12:50|20751.12|20631.12|20751.73|20631.73|20752.18|20632.18|20750.96|20630.96|10
1640574780000|2021-12-27 03:13:00|20751.95|20631.95|20752.82|20632.82|20752.82|20632.82|20751.23|20631.23|7
1640574790000|2021-12-27 03:13:10|20753.1|20633.1|20753.41|20633.41|20753.41|20633.41|20752.85|20632.85|9
1640574800000|2021-12-27 03:13:20|20753.42|20633.42|20751.98|20631.98|20753.42|20633.42|20751.98|20631.98|8
1640574810000|2021-12-27 03:13:30|20752.1|20632.1|20752|20632|20752.3|20632.3|20752|20632|8
1640574820000|2021-12-27 03:13:40|20751.89|20631.89|20752.2|20632.2|20752.2|20632.2|20751.49|20631.49|6
1640574830000|2021-12-27 03:13:50|20752.28|20632.28|20754.76|20634.76|20754.76|20634.76|20752.28|20632.28|9
1640574840000|2021-12-27 03:14:00|20754.79|20634.79|20755.68|20635.68|20755.68|20635.68|20754.7|20634.7|10
1640574850000|2021-12-27 03:14:10|20755.48|20635.48|20756|20636|20756.26|20636.26|20755.35|20635.35|10
1640574860000|2021-12-27 03:14:20|20755.63|20635.63|20756.55|20636.55|20757.62|20637.62|20755.63|20635.63|10
1640574870000|2021-12-27 03:14:30|20756.34|20636.34|20756.19|20636.19|20756.34|20636.34|20754.87|20634.87|10
1640574880000|2021-12-27 03:14:40|20755.2|20635.2|20754.82|20634.82|20755.2|20635.2|20754.67|20634.67|10
1640574890000|2021-12-27 03:14:50|20754.78|20634.78|20754.73|20634.73|20755.15|20635.15|20754.33|20634.33|10
1640574900000|2021-12-27 03:15:00|20754.98|20634.98|20757.34|20637.34|20757.34|20637.34|20754.98|20634.98|8
1640574910000|2021-12-27 03:15:10|20758.15|20638.15|20757.62|20637.62|20758.7|20638.7|20757.62|20637.62|10
1640574920000|2021-12-27 03:15:20|20757.68|20637.68|20758.81|20638.81|20758.81|20638.81|20757.46|20637.46|10
1640574930000|2021-12-27 03:15:30|20758.54|20638.54|20759.12|20639.12|20759.12|20639.12|20758.54|20638.54|10
1640574940000|2021-12-27 03:15:40|20759.63|20639.63|20759.34|20639.34|20759.63|20639.63|20758.8|20638.8|9
1640574950000|2021-12-27 03:15:50|20758.66|20638.66|20759.66|20639.66|20759.66|20639.66|20758.54|20638.54|9
1640574960000|2021-12-27 03:16:00|20759.62|20639.62|20759.4|20639.4|20759.91|20639.91|20758.93|20638.93|10
1640574970000|2021-12-27 03:16:10|20759.38|20639.38|20756.69|20636.69|20759.38|20639.38|20756.69|20636.69|9
1640574980000|2021-12-27 03:16:20|20756.49|20636.49|20754.75|20634.75|20756.49|20636.49|20754.75|20634.75|9
1640574990000|2021-12-27 03:16:30|20754.65|20634.65|20754.04|20634.04|20754.65|20634.65|20754.04|20634.04|9
1640575000000|2021-12-27 03:16:40|20754.29|20634.29|20754.08|20634.08|20754.77|20634.77|20754.01|20634.01|10
1640575010000|2021-12-27 03:16:50|20754.14|20634.14|20754.41|20634.41|20754.41|20634.41|20753.93|20633.93|9
1640575020000|2021-12-27 03:17:00|20754.67|20634.67|20755.27|20635.27|20755.29|20635.29|20754.67|20634.67|9
1640575030000|2021-12-27 03:17:10|20755.48|20635.48|20755.09|20635.09|20756.18|20636.18|20755.09|20635.09|10
1640575040000|2021-12-27 03:17:20|20754.99|20634.99|20753.52|20633.52|20754.99|20634.99|20753.52|20633.52|9
1640575050000|2021-12-27 03:17:30|20753.73|20633.73|20753.93|20633.93|20754.05|20634.05|20753.45|20633.45|9
1640575060000|2021-12-27 03:17:40|20754.07|20634.07|20755.31|20635.31|20755.31|20635.31|20754.04|20634.04|8
1640575070000|2021-12-27 03:17:50|20755.28|20635.28|20753.96|20633.96|20755.69|20635.69|20753.96|20633.96|8
1640575080000|2021-12-27 03:18:00|20753.98|20633.98|20754.23|20634.23|20754.36|20634.36|20753.69|20633.69|9
1640575090000|2021-12-27 03:18:10|20754.41|20634.41|20753.8|20633.8|20754.5|20634.5|20753.73|20633.73|7
1640575100000|2021-12-27 03:18:20|20753.68|20633.68|20753.36|20633.36|20753.68|20633.68|20752.82|20632.82|9
1640575110000|2021-12-27 03:18:30|20753.47|20633.47|20753.35|20633.35|20753.74|20633.74|20753.22|20633.22|10
1640575120000|2021-12-27 03:18:40|20753.33|20633.33|20753.38|20633.38|20753.52|20633.52|20752.68|20632.68|10
1640575130000|2021-12-27 03:18:50|20753.12|20633.12|20753.75|20633.75|20754.62|20634.62|20752.27|20632.27|9
1640575140000|2021-12-27 03:19:00|20753.88|20633.88|20755.11|20635.11|20755.86|20635.86|20753.88|20633.88|10
1640575150000|2021-12-27 03:19:10|20754.27|20634.27|20754.91|20634.91|20754.91|20634.91|20754.08|20634.08|8
1640575160000|2021-12-27 03:19:20|20755.09|20635.09|20757.1|20637.1|20757.1|20637.1|20754.83|20634.83|9
1640575170000|2021-12-27 03:19:30|20757.46|20637.46|20758.36|20638.36|20758.36|20638.36|20757.17|20637.17|10
1640575180000|2021-12-27 03:19:40|20758.34|20638.34|20760.4|20640.4|20760.4|20640.4|20758.34|20638.34|10
1640575190000|2021-12-27 03:19:50|20760.07|20640.07|20759|20639|20760.52|20640.52|20759|20639|10
1640575200000|2021-12-27 03:20:00|20759.07|20639.07|20761.01|20641.01|20761.25|20641.25|20758.81|20638.81|10
1640575210000|2021-12-27 03:20:10|20761.45|20641.45|20762.53|20642.53|20763.25|20643.25|20761.39|20641.39|10
1640575220000|2021-12-27 03:20:20|20763.24|20643.24|20768.33|20648.33|20768.33|20648.33|20763.24|20643.24|10
1640575230000|2021-12-27 03:20:30|20769.04|20649.04|20771.62|20651.62|20771.78|20651.78|20769.04|20649.04|9
1640575240000|2021-12-27 03:20:40|20771.4|20651.4|20771.96|20651.96|20771.96|20651.96|20771.4|20651.4|9
1640575250000|2021-12-27 03:20:50|20772.54|20652.54|20772.18|20652.18|20772.84|20652.84|20772.18|20652.18|8
1640575260000|2021-12-27 03:21:00|20771.97|20651.97|20772.51|20652.51|20773.28|20653.28|20771.97|20651.97|10
1640575270000|2021-12-27 03:21:10|20772.75|20652.75|20772.61|20652.61|20772.75|20652.75|20771.86|20651.86|10
1640575280000|2021-12-27 03:21:20|20772.71|20652.71|20771.78|20651.78|20772.71|20652.71|20771.52|20651.52|9
1640575290000|2021-12-27 03:21:30|20771.7|20651.7|20772.38|20652.38|20772.47|20652.47|20771.42|20651.42|10
1640575300000|2021-12-27 03:21:40|20772.27|20652.27|20771.77|20651.77|20772.58|20652.58|20771.66|20651.66|10
1640575310000|2021-12-27 03:21:50|20771.74|20651.74|20772.34|20652.34|20772.41|20652.41|20771.67|20651.67|9
1640575320000|2021-12-27 03:22:00|20773.5|20653.5|20774.8|20654.8|20775.33|20655.33|20773.5|20653.5|10
1640575330000|2021-12-27 03:22:10|20774.6|20654.6|20775.97|20655.97|20775.98|20655.98|20774.6|20654.6|8
1640575340000|2021-12-27 03:22:20|20775.72|20655.72|20776.12|20656.12|20776.15|20656.15|20775.37|20655.37|8
1640575350000|2021-12-27 03:22:30|20776.4|20656.4|20780.12|20660.12|20780.12|20660.12|20776.34|20656.34|10
1640575360000|2021-12-27 03:22:40|20780.74|20660.74|20783.17|20663.17|20783.17|20663.17|20780.74|20660.74|10
1640575370000|2021-12-27 03:22:50|20782.8|20662.8|20783.96|20663.96|20783.96|20663.96|20782.71|20662.71|10
1640575380000|2021-12-27 03:23:00|20784.07|20664.07|20785.28|20665.28|20785.28|20665.28|20784.03|20664.03|9
1640575390000|2021-12-27 03:23:10|20785.35|20665.35|20784.71|20664.71|20785.38|20665.38|20784.46|20664.46|10
1640575400000|2021-12-27 03:23:20|20784.34|20664.34|20784.76|20664.76|20784.9|20664.9|20784.34|20664.34|10
1640575410000|2021-12-27 03:23:30|20784.68|20664.68|20783.93|20663.93|20784.89|20664.89|20783.74|20663.74|9
1640575420000|2021-12-27 03:23:40|20783.59|20663.59|20782.74|20662.74|20783.66|20663.66|20782.74|20662.74|9
1640575430000|2021-12-27 03:23:50|20782.75|20662.75|20783.63|20663.63|20783.63|20663.63|20782.74|20662.74|9
1640575440000|2021-12-27 03:24:00|20783.65|20663.65|20783.32|20663.32|20784.41|20664.41|20783.32|20663.32|9
1640575450000|2021-12-27 03:24:10|20783.72|20663.72|20784.48|20664.48|20784.81|20664.81|20783.72|20663.72|8
1640575460000|2021-12-27 03:24:20|20784.36|20664.36|20783.89|20663.89|20784.8|20664.8|20783.65|20663.65|10
1640575470000|2021-12-27 03:24:30|20783.94|20663.94|20784.73|20664.73|20784.73|20664.73|20783.71|20663.71|10
1640575480000|2021-12-27 03:24:40|20785.22|20665.22|20786.18|20666.18|20786.33|20666.33|20785.22|20665.22|10
1640575490000|2021-12-27 03:24:50|20786.37|20666.37|20786.24|20666.24|20786.37|20666.37|20785.92|20665.92|8
1640575500000|2021-12-27 03:25:00|20786.12|20666.12|20787.27|20667.27|20787.27|20667.27|20786.12|20666.12|10
1640575510000|2021-12-27 03:25:10|20787.48|20667.48|20786.95|20666.95|20787.77|20667.77|20786.68|20666.68|10
1640575520000|2021-12-27 03:25:20|20786.89|20666.89|20787.39|20667.39|20787.41|20667.41|20786.71|20666.71|10
1640575530000|2021-12-27 03:25:30|20788.3|20668.3|20790.45|20670.45|20790.45|20670.45|20788.3|20668.3|10
1640575540000|2021-12-27 03:25:40|20790.71|20670.71|20790.37|20670.37|20791.64|20671.64|20790.22|20670.22|10
1640575550000|2021-12-27 03:25:50|20790.42|20670.42|20790.84|20670.84|20790.84|20670.84|20790.41|20670.41|10
1640575560000|2021-12-27 03:26:00|20790.7|20670.7|20790.84|20670.84|20790.95|20670.95|20790.55|20670.55|10
1640575570000|2021-12-27 03:26:10|20790.66|20670.66|20792.28|20672.28|20792.28|20672.28|20790.66|20670.66|10
1640575580000|2021-12-27 03:26:20|20792.77|20672.77|20793.92|20673.92|20793.92|20673.92|20792.68|20672.68|10
1640575590000|2021-12-27 03:26:30|20794.76|20674.76|20795.91|20675.91|20795.91|20675.91|20794.41|20674.41|10
1640575600000|2021-12-27 03:26:40|20795.73|20675.73|20795.84|20675.84|20795.92|20675.92|20794.08|20674.08|10
1640575610000|2021-12-27 03:26:50|20796.41|20676.41|20791.07|20671.07|20796.41|20676.41|20791.07|20671.07|10
1640575620000|2021-12-27 03:27:00|20788.69|20668.69|20788.38|20668.38|20788.8|20668.8|20786.68|20666.68|10
1640575630000|2021-12-27 03:27:10|20788.68|20668.68|20789.14|20669.14|20790.1|20670.1|20788.68|20668.68|10
1640575640000|2021-12-27 03:27:20|20789.16|20669.16|20788.64|20668.64|20789.26|20669.26|20788.64|20668.64|10
1640575650000|2021-12-27 03:27:30|20788.97|20668.97|20788.51|20668.51|20788.97|20668.97|20788.51|20668.51|9
1640575660000|2021-12-27 03:27:40|20788.29|20668.29|20788.6|20668.6|20788.82|20668.82|20788.07|20668.07|10
1640575670000|2021-12-27 03:27:50|20788.64|20668.64|20788.3|20668.3|20788.64|20668.64|20787.97|20667.97|10
1640575680000|2021-12-27 03:28:00|20788.42|20668.42|20787.92|20667.92|20788.86|20668.86|20787.81|20667.81|9
1640575690000|2021-12-27 03:28:10|20788.1|20668.1|20787.75|20667.75|20788.4|20668.4|20787.55|20667.55|10
1640575700000|2021-12-27 03:28:20|20788.12|20668.12|20790.1|20670.1|20790.11|20670.11|20788.12|20668.12|10
1640575710000|2021-12-27 03:28:30|20789.47|20669.47|20791.71|20671.71|20791.71|20671.71|20789.47|20669.47|9
1640575720000|2021-12-27 03:28:40|20791.81|20671.81|20793.58|20673.58|20793.58|20673.58|20791.78|20671.78|10
1640575730000|2021-12-27 03:28:50|20794.04|20674.04|20794.55|20674.55|20794.55|20674.55|20794.04|20674.04|9
1640575740000|2021-12-27 03:29:00|20794.29|20674.29|20794.32|20674.32|20794.63|20674.63|20794.19|20674.19|9
1640575750000|2021-12-27 03:29:10|20794.4|20674.4|20794.47|20674.47|20795.58|20675.58|20794.4|20674.4|10
1640575760000|2021-12-27 03:29:20|20794.76|20674.76|20794.95|20674.95|20794.97|20674.97|20793.78|20673.78|10
1640575770000|2021-12-27 03:29:30|20797.08|20677.08|20797.9|20677.9|20797.98|20677.98|20797.08|20677.08|10
1640575780000|2021-12-27 03:29:40|20797.89|20677.89|20798|20678|20798.06|20678.06|20797.02|20677.02|9
1640575790000|2021-12-27 03:29:50|20797.73|20677.73|20797.99|20677.99|20798.03|20678.03|20797.73|20677.73|8
1640575800000|2021-12-27 03:30:00|20797.61|20677.61|20798|20678|20798.16|20678.16|20797.29|20677.29|10
1640575810000|2021-12-27 03:30:10|20797.65|20677.65|20798.07|20678.07|20798.97|20678.97|20797.65|20677.65|10
1640575820000|2021-12-27 03:30:20|20798.19|20678.19|20797.06|20677.06|20798.55|20678.55|20797.06|20677.06|10
1640575830000|2021-12-27 03:30:30|20797.45|20677.45|20797.27|20677.27|20797.63|20677.63|20796.05|20676.05|10
1640575840000|2021-12-27 03:30:40|20797.25|20677.25|20796.06|20676.06|20797.39|20677.39|20795.95|20675.95|10
1640575850000|2021-12-27 03:30:50|20795.8|20675.8|20793.63|20673.63|20795.8|20675.8|20793.25|20673.25|9
1640575860000|2021-12-27 03:31:00|20793.54|20673.54|20793.2|20673.2|20794.24|20674.24|20792.97|20672.97|10
1640575870000|2021-12-27 03:31:10|20792.86|20672.86|20793.06|20673.06|20793.27|20673.27|20792.68|20672.68|9
1640575880000|2021-12-27 03:31:20|20792.34|20672.34|20791.31|20671.31|20792.44|20672.44|20791.26|20671.26|10
1640575890000|2021-12-27 03:31:30|20790.87|20670.87|20790.7|20670.7|20791.41|20671.41|20790.41|20670.41|9
1640575900000|2021-12-27 03:31:40|20790.65|20670.65|20788.58|20668.58|20790.65|20670.65|20788.58|20668.58|10
1640575910000|2021-12-27 03:31:50|20789.33|20669.33|20789.87|20669.87|20789.91|20669.91|20789.16|20669.16|10
1640575920000|2021-12-27 03:32:00|20789.98|20669.98|20790.69|20670.69|20790.69|20670.69|20789.98|20669.98|10
1640575930000|2021-12-27 03:32:10|20790.59|20670.59|20790.82|20670.82|20790.96|20670.96|20790.33|20670.33|10
1640575940000|2021-12-27 03:32:20|20790.92|20670.92|20790.69|20670.69|20791.03|20671.03|20790.42|20670.42|10
1640575950000|2021-12-27 03:32:30|20790.66|20670.66|20790.28|20670.28|20791.04|20671.04|20790.28|20670.28|8
1640575960000|2021-12-27 03:32:40|20790.31|20670.31|20790.12|20670.12|20790.77|20670.77|20790.07|20670.07|9
1640575970000|2021-12-27 03:32:50|20790.46|20670.46|20790.51|20670.51|20790.56|20670.56|20789.97|20669.97|9
1640575980000|2021-12-27 03:33:00|20790.96|20670.96|20791.45|20671.45|20791.48|20671.48|20790.96|20670.96|10
1640575990000|2021-12-27 03:33:10|20791.71|20671.71|20792.15|20672.15|20792.15|20672.15|20790.54|20670.54|8
1640576000000|2021-12-27 03:33:20|20792.27|20672.27|20793.05|20673.05|20793.34|20673.34|20792.27|20672.27|10
1640576010000|2021-12-27 03:33:30|20792.81|20672.81|20793.66|20673.66|20793.66|20673.66|20792.7|20672.7|10
1640576020000|2021-12-27 03:33:40|20793.65|20673.65|20793.52|20673.52|20793.79|20673.79|20793.05|20673.05|9
1640576030000|2021-12-27 03:33:50|20792.8|20672.8|20792.79|20672.79|20792.94|20672.94|20792.59|20672.59|10
1640576040000|2021-12-27 03:34:00|20792.92|20672.92|20792.3|20672.3|20793.06|20673.06|20792.1|20672.1|9
1640576050000|2021-12-27 03:34:10|20792.02|20672.02|20792.3|20672.3|20792.81|20672.81|20792.02|20672.02|10
1640576060000|2021-12-27 03:34:20|20792.63|20672.63|20792.34|20672.34|20792.76|20672.76|20792.34|20672.34|8
1640576070000|2021-12-27 03:34:30|20792.45|20672.45|20792.26|20672.26|20792.72|20672.72|20792.26|20672.26|10
1640576080000|2021-12-27 03:34:40|20792.56|20672.56|20794.04|20674.04|20794.04|20674.04|20792.56|20672.56|8
1640576090000|2021-12-27 03:34:50|20794.07|20674.07|20794.97|20674.97|20795.11|20675.11|20794.07|20674.07|9
1640576100000|2021-12-27 03:35:00|20794.91|20674.91|20794.76|20674.76|20795.02|20675.02|20794.42|20674.42|10
1640576110000|2021-12-27 03:35:10|20794.21|20674.21|20795.95|20675.95|20795.95|20675.95|20794.21|20674.21|8
1640576120000|2021-12-27 03:35:20|20796.06|20676.06|20795.07|20675.07|20796.21|20676.21|20794.94|20674.94|9
1640576130000|2021-12-27 03:35:30|20795.61|20675.61|20795.27|20675.27|20795.69|20675.69|20795.14|20675.14|10
1640576140000|2021-12-27 03:35:40|20795.17|20675.17|20798.42|20678.42|20798.42|20678.42|20795.17|20675.17|10
1640576150000|2021-12-27 03:35:50|20799.42|20679.42|20800.13|20680.13|20800.17|20680.17|20799.05|20679.05|9
1640576160000|2021-12-27 03:36:00|20800.54|20680.54|20801.48|20681.48|20801.48|20681.48|20799.75|20679.75|10
1640576170000|2021-12-27 03:36:10|20801.31|20681.31|20803.2|20683.2|20803.2|20683.2|20800.61|20680.61|9
1640576180000|2021-12-27 03:36:20|20803.42|20683.42|20804.58|20684.58|20804.72|20684.72|20803.07|20683.07|10
1640576190000|2021-12-27 03:36:30|20804.9|20684.9|20805.38|20685.38|20805.62|20685.62|20804.9|20684.9|10
1640576200000|2021-12-27 03:36:40|20805.54|20685.54|20805.02|20685.02|20805.54|20685.54|20804.56|20684.56|9
1640576210000|2021-12-27 03:36:50|20804.99|20684.99|20806.45|20686.45|20806.98|20686.98|20804.99|20684.99|10
1640576220000|2021-12-27 03:37:00|20806.67|20686.67|20807.57|20687.57|20807.57|20687.57|20806.49|20686.49|10
1640576230000|2021-12-27 03:37:10|20807.53|20687.53|20805.66|20685.66|20808.15|20688.15|20805.66|20685.66|10
1640576240000|2021-12-27 03:37:20|20805.43|20685.43|20802.9|20682.9|20805.43|20685.43|20802.9|20682.9|10
1640576250000|2021-12-27 03:37:30|20802.95|20682.95|20800.92|20680.92|20802.95|20682.95|20800.92|20680.92|10
1640576260000|2021-12-27 03:37:40|20800.74|20680.74|20800.49|20680.49|20800.74|20680.74|20800.02|20680.02|10
1640576270000|2021-12-27 03:37:50|20800.61|20680.61|20801.32|20681.32|20801.32|20681.32|20800.56|20680.56|10
1640576280000|2021-12-27 03:38:00|20801.79|20681.79|20800.92|20680.92|20802.34|20682.34|20800.32|20680.32|10
1640576290000|2021-12-27 03:38:10|20800.78|20680.78|20795.14|20675.14|20800.78|20680.78|20795.14|20675.14|10
1640576300000|2021-12-27 03:38:20|20794.86|20674.86|20793.92|20673.92|20795.24|20675.24|20793.92|20673.92|10
1640576310000|2021-12-27 03:38:30|20793.69|20673.69|20796.84|20676.84|20796.86|20676.86|20793.68|20673.68|10
1640576320000|2021-12-27 03:38:40|20797.08|20677.08|20797.71|20677.71|20798.64|20678.64|20797.08|20677.08|10
1640576330000|2021-12-27 03:38:50|20797.4|20677.4|20798.23|20678.23|20798.57|20678.57|20797.4|20677.4|10
1640576340000|2021-12-27 03:39:00|20798.24|20678.24|20801.71|20681.71|20801.71|20681.71|20798.24|20678.24|10
1640576350000|2021-12-27 03:39:10|20802.2|20682.2|20802.74|20682.74|20803.92|20683.92|20802.2|20682.2|10
1640576360000|2021-12-27 03:39:20|20802.6|20682.6|20803.2|20683.2|20803.2|20683.2|20802.54|20682.54|9
1640576370000|2021-12-27 03:39:30|20803.52|20683.52|20804.26|20684.26|20804.34|20684.34|20803.27|20683.27|9
1640576380000|2021-12-27 03:39:40|20804.52|20684.52|20803.09|20683.09|20804.52|20684.52|20803.09|20683.09|9
1640576390000|2021-12-27 03:39:50|20802.94|20682.94|20803.38|20683.38|20803.38|20683.38|20802.78|20682.78|9
1640576400000|2021-12-27 03:40:00|20802.05|20682.05|20803.62|20683.62|20803.69|20683.69|20801.69|20681.69|10
1640576410000|2021-12-27 03:40:10|20803.72|20683.72|20805.62|20685.62|20805.62|20685.62|20803.72|20683.72|10
1640576420000|2021-12-27 03:40:20|20806.13|20686.13|20805.67|20685.67|20806.13|20686.13|20805.11|20685.11|7
1640576430000|2021-12-27 03:40:30|20805.25|20685.25|20805.26|20685.26|20805.68|20685.68|20805.25|20685.25|10
1640576440000|2021-12-27 03:40:40|20805.41|20685.41|20806.56|20686.56|20806.62|20686.62|20805.41|20685.41|9
1640576450000|2021-12-27 03:40:50|20806.81|20686.81|20806.53|20686.53|20807.18|20687.18|20805.91|20685.91|10
1640576460000|2021-12-27 03:41:00|20806.45|20686.45|20804.91|20684.91|20806.45|20686.45|20804.7|20684.7|10
1640576470000|2021-12-27 03:41:10|20804.71|20684.71|20803.68|20683.68|20804.71|20684.71|20800.66|20680.66|9
1640576480000|2021-12-27 03:41:20|20804.35|20684.35|20810.11|20690.11|20810.11|20690.11|20804.35|20684.35|10
1640576490000|2021-12-27 03:41:30|20810.16|20690.16|20807.4|20687.4|20810.16|20690.16|20807.4|20687.4|10
1640576500000|2021-12-27 03:41:40|20807.09|20687.09|20810.94|20690.94|20810.94|20690.94|20806.98|20686.98|10
1640576510000|2021-12-27 03:41:50|20810.71|20690.71|20809.35|20689.35|20811.46|20691.46|20809.35|20689.35|10
1640576520000|2021-12-27 03:42:00|20809.4|20689.4|20808.13|20688.13|20809.4|20689.4|20807.18|20687.18|10
1640576530000|2021-12-27 03:42:10|20808.33|20688.33|20808.25|20688.25|20808.83|20688.83|20807.93|20687.93|10
1640576540000|2021-12-27 03:42:20|20808.74|20688.74|20808.73|20688.73|20809.29|20689.29|20808.14|20688.14|9
1640576550000|2021-12-27 03:42:30|20808.63|20688.63|20806.07|20686.07|20809.4|20689.4|20806.07|20686.07|10
1640576560000|2021-12-27 03:42:40|20806.03|20686.03|20806.49|20686.49|20807.05|20687.05|20806.03|20686.03|10
1640576570000|2021-12-27 03:42:50|20806.44|20686.44|20806.97|20686.97|20807.25|20687.25|20805.94|20685.94|10
1640576580000|2021-12-27 03:43:00|20806.34|20686.34|20806.96|20686.96|20807.12|20687.12|20806.34|20686.34|10
1640576590000|2021-12-27 03:43:10|20807.73|20687.73|20808.62|20688.62|20808.62|20688.62|20807.26|20687.26|10
1640576600000|2021-12-27 03:43:20|20808.91|20688.91|20811.32|20691.32|20811.37|20691.37|20808.91|20688.91|10
1640576610000|2021-12-27 03:43:30|20811.68|20691.68|20809.08|20689.08|20811.98|20691.98|20809.08|20689.08|10
1640576620000|2021-12-27 03:43:40|20809.37|20689.37|20806.81|20686.81|20809.37|20689.37|20806.81|20686.81|9
1640576630000|2021-12-27 03:43:50|20806.3|20686.3|20806.85|20686.85|20806.85|20686.85|20805.77|20685.77|9
1640576640000|2021-12-27 03:44:00|20808.51|20688.51|20808.8|20688.8|20808.8|20688.8|20807.37|20687.37|10
1640576650000|2021-12-27 03:44:10|20809.12|20689.12|20814.99|20694.99|20814.99|20694.99|20809.12|20689.12|10
1640576660000|2021-12-27 03:44:20|20815.78|20695.78|20817.34|20697.34|20817.34|20697.34|20815.78|20695.78|10
1640576670000|2021-12-27 03:44:30|20816.89|20696.89|20816.34|20696.34|20817.76|20697.76|20816.2|20696.2|10
1640576680000|2021-12-27 03:44:40|20817.1|20697.1|20818.74|20698.74|20818.74|20698.74|20816.71|20696.71|9
1640576690000|2021-12-27 03:44:50|20818.81|20698.81|20821.89|20701.89|20822.21|20702.21|20818.81|20698.81|10
1640576700000|2021-12-27 03:45:00|20822.19|20702.19|20823.08|20703.08|20823.08|20703.08|20821.39|20701.39|9
1640576710000|2021-12-27 03:45:10|20822.6|20702.6|20822.75|20702.75|20822.75|20702.75|20822.03|20702.03|10
1640576720000|2021-12-27 03:45:20|20821.72|20701.72|20823.45|20703.45|20823.6|20703.6|20821.32|20701.32|10
1640576730000|2021-12-27 03:45:30|20823.43|20703.43|20823.33|20703.33|20823.96|20703.96|20823.32|20703.32|10
1640576740000|2021-12-27 03:45:40|20823.47|20703.47|20822.7|20702.7|20823.66|20703.66|20822.7|20702.7|10
1640576750000|2021-12-27 03:45:50|20822.71|20702.71|20817.98|20697.98|20822.71|20702.71|20817.93|20697.93|10
1640576760000|2021-12-27 03:46:00|20817.84|20697.84|20816.04|20696.04|20817.84|20697.84|20815.53|20695.53|10
1640576770000|2021-12-27 03:46:10|20815.96|20695.96|20814.91|20694.91|20816.31|20696.31|20814.91|20694.91|9
1640576780000|2021-12-27 03:46:20|20815.33|20695.33|20813.38|20693.38|20815.42|20695.42|20813.38|20693.38|10
1640576790000|2021-12-27 03:46:30|20813.36|20693.36|20811.31|20691.31|20813.36|20693.36|20811.31|20691.31|10
1640576800000|2021-12-27 03:46:40|20811.97|20691.97|20811.29|20691.29|20812.26|20692.26|20810.88|20690.88|9
1640576810000|2021-12-27 03:46:50|20812.34|20692.34|20810.46|20690.46|20812.34|20692.34|20810.46|20690.46|10
1640576820000|2021-12-27 03:47:00|20810.54|20690.54|20810.48|20690.48|20811.06|20691.06|20810.29|20690.29|10
1640576830000|2021-12-27 03:47:10|20810.54|20690.54|20810.52|20690.52|20811.01|20691.01|20810.08|20690.08|10
1640576840000|2021-12-27 03:47:20|20810.49|20690.49|20807.86|20687.86|20810.75|20690.75|20807.86|20687.86|10
1640576850000|2021-12-27 03:47:30|20807.65|20687.65|20806.66|20686.66|20807.75|20687.75|20806.61|20686.61|10
1640576860000|2021-12-27 03:47:40|20806.54|20686.54|20805.12|20685.12|20806.54|20686.54|20805.12|20685.12|10
1640576870000|2021-12-27 03:47:50|20805.17|20685.17|20806.57|20686.57|20806.77|20686.77|20805.17|20685.17|10
1640576880000|2021-12-27 03:48:00|20806.54|20686.54|20810.18|20690.18|20810.32|20690.32|20805.93|20685.93|10
1640576890000|2021-12-27 03:48:10|20811.37|20691.37|20814.44|20694.44|20815.94|20695.94|20810.81|20690.81|10
1640576900000|2021-12-27 03:48:20|20814.96|20694.96|20817.05|20697.05|20817.06|20697.06|20814.96|20694.96|9
1640576910000|2021-12-27 03:48:30|20817.59|20697.59|20818.66|20698.66|20819.56|20699.56|20817.59|20697.59|10
1640576920000|2021-12-27 03:48:40|20818.9|20698.9|20820.33|20700.33|20820.7|20700.7|20818.9|20698.9|9
1640576930000|2021-12-27 03:48:50|20820.51|20700.51|20822.17|20702.17|20822.17|20702.17|20820.23|20700.23|10
1640576940000|2021-12-27 03:49:00|20821.93|20701.93|20822.87|20702.87|20823.18|20703.18|20821.93|20701.93|9
1640576950000|2021-12-27 03:49:10|20822.68|20702.68|20819.52|20699.52|20822.68|20702.68|20819.49|20699.49|10
1640576960000|2021-12-27 03:49:20|20819.42|20699.42|20819.63|20699.63|20819.63|20699.63|20819.23|20699.23|10
1640576970000|2021-12-27 03:49:30|20819.78|20699.78|20819.11|20699.11|20819.78|20699.78|20819.11|20699.11|8
1640576980000|2021-12-27 03:49:40|20819.12|20699.12|20818.18|20698.18|20819.12|20699.12|20817.67|20697.67|9
1640576990000|2021-12-27 03:49:50|20818.25|20698.25|20818.32|20698.32|20818.74|20698.74|20818.13|20698.13|10
1640577000000|2021-12-27 03:50:00|20818.61|20698.61|20812.85|20692.85|20818.61|20698.61|20812.85|20692.85|10
1640577010000|2021-12-27 03:50:10|20811.22|20691.22|20808.13|20688.13|20811.22|20691.22|20807.87|20687.87|10
1640577020000|2021-12-27 03:50:20|20807.61|20687.61|20807.27|20687.27|20807.81|20687.81|20806.88|20686.88|10
1640577030000|2021-12-27 03:50:30|20807.28|20687.28|20809.51|20689.51|20809.51|20689.51|20807.28|20687.28|10
1640577040000|2021-12-27 03:50:40|20809.49|20689.49|20809.91|20689.91|20810.22|20690.22|20809.49|20689.49|9
1640577050000|2021-12-27 03:50:50|20809.47|20689.47|20808.26|20688.26|20809.47|20689.47|20808.26|20688.26|9
1640577060000|2021-12-27 03:51:00|20808.7|20688.7|20808.49|20688.49|20808.95|20688.95|20808.49|20688.49|10
1640577070000|2021-12-27 03:51:10|20808.36|20688.36|20809.34|20689.34|20809.78|20689.78|20808.36|20688.36|7
1640577080000|2021-12-27 03:51:20|20809.58|20689.58|20810.37|20690.37|20810.37|20690.37|20809.56|20689.56|9
1640577090000|2021-12-27 03:51:30|20810.34|20690.34|20807.8|20687.8|20810.51|20690.51|20807.8|20687.8|9
1640577100000|2021-12-27 03:51:40|20807.78|20687.78|20808.12|20688.12|20808.46|20688.46|20807.78|20687.78|10
1640577110000|2021-12-27 03:51:50|20807.78|20687.78|20809.08|20689.08|20809.22|20689.22|20807.7|20687.7|9
1640577120000|2021-12-27 03:52:00|20809.09|20689.09|20809.89|20689.89|20809.89|20689.89|20808.26|20688.26|9
1640577130000|2021-12-27 03:52:10|20811.28|20691.28|20810.48|20690.48|20812.26|20692.26|20810.34|20690.34|10
1640577140000|2021-12-27 03:52:20|20811.57|20691.57|20811.76|20691.76|20811.99|20691.99|20810.85|20690.85|9
1640577150000|2021-12-27 03:52:30|20811.8|20691.8|20814.48|20694.48|20814.48|20694.48|20811.8|20691.8|10
1640577160000|2021-12-27 03:52:40|20814.29|20694.29|20813.87|20693.87|20814.29|20694.29|20813.87|20693.87|9
1640577170000|2021-12-27 03:52:50|20814.08|20694.08|20814.19|20694.19|20814.29|20694.29|20814.07|20694.07|10
1640577180000|2021-12-27 03:53:00|20813.76|20693.76|20810.81|20690.81|20813.85|20693.85|20810.81|20690.81|10
1640577190000|2021-12-27 03:53:10|20810.87|20690.87|20809.14|20689.14|20810.87|20690.87|20808.87|20688.87|9
1640577200000|2021-12-27 03:53:20|20809.47|20689.47|20810.22|20690.22|20810.34|20690.34|20809.47|20689.47|9
1640577210000|2021-12-27 03:53:30|20810.24|20690.24|20811.94|20691.94|20811.94|20691.94|20810.24|20690.24|10
1640577220000|2021-12-27 03:53:40|20812.25|20692.25|20811.39|20691.39|20812.51|20692.51|20811.39|20691.39|9
1640577230000|2021-12-27 03:53:50|20810.89|20690.89|20808.9|20688.9|20810.89|20690.89|20808.9|20688.9|9
1640577240000|2021-12-27 03:54:00|20808.64|20688.64|20806.25|20686.25|20809|20689|20806.25|20686.25|10
1640577250000|2021-12-27 03:54:10|20806.6|20686.6|20807.29|20687.29|20807.29|20687.29|20806.2|20686.2|10
1640577260000|2021-12-27 03:54:20|20807.16|20687.16|20804.73|20684.73|20807.16|20687.16|20804.73|20684.73|10
1640577270000|2021-12-27 03:54:30|20804.55|20684.55|20802.85|20682.85|20804.55|20684.55|20802.85|20682.85|10
1640577280000|2021-12-27 03:54:40|20802.8|20682.8|20802.64|20682.64|20803.18|20683.18|20802.13|20682.13|10
1640577290000|2021-12-27 03:54:50|20802.02|20682.02|20802.08|20682.08|20802.81|20682.81|20801.67|20681.67|9
1640577300000|2021-12-27 03:55:00|20801.86|20681.86|20801.8|20681.8|20801.86|20681.86|20801.01|20681.01|9
1640577310000|2021-12-27 03:55:10|20801.26|20681.26|20802.66|20682.66|20802.66|20682.66|20801.26|20681.26|10
1640577320000|2021-12-27 03:55:20|20803|20683|20805.42|20685.42|20806.11|20686.11|20803|20683|10
1640577330000|2021-12-27 03:55:30|20805.17|20685.17|20805.19|20685.19|20805.19|20685.19|20804.26|20684.26|10
1640577340000|2021-12-27 03:55:40|20805.42|20685.42|20805.31|20685.31|20805.5|20685.5|20804.84|20684.84|10
1640577350000|2021-12-27 03:55:50|20805.41|20685.41|20805.1|20685.1|20805.5|20685.5|20805.05|20685.05|10
1640577360000|2021-12-27 03:56:00|20804.34|20684.34|20803.32|20683.32|20804.34|20684.34|20802.81|20682.81|9
1640577370000|2021-12-27 03:56:10|20803.83|20683.83|20803.66|20683.66|20804.56|20684.56|20803.66|20683.66|10
1640577380000|2021-12-27 03:56:20|20803.5|20683.5|20804.2|20684.2|20804.2|20684.2|20802.69|20682.69|10
1640577390000|2021-12-27 03:56:30|20804.33|20684.33|20805.25|20685.25|20805.25|20685.25|20803.77|20683.77|10
1640577400000|2021-12-27 03:56:40|20805.19|20685.19|20805.55|20685.55|20806.03|20686.03|20805.16|20685.16|8
1640577410000|2021-12-27 03:56:50|20805.69|20685.69|20806.78|20686.78|20806.78|20686.78|20805.69|20685.69|8
1640577420000|2021-12-27 03:57:00|20806.67|20686.67|20806.85|20686.85|20807.41|20687.41|20806.67|20686.67|10
1640577430000|2021-12-27 03:57:10|20806.82|20686.82|20806.31|20686.31|20807.01|20687.01|20806.31|20686.31|8
1640577440000|2021-12-27 03:57:20|20806.54|20686.54|20806.22|20686.22|20806.54|20686.54|20805.68|20685.68|10
1640577450000|2021-12-27 03:57:30|20806.2|20686.2|20807.51|20687.51|20807.51|20687.51|20806.1|20686.1|10
1640577460000|2021-12-27 03:57:40|20807.31|20687.31|20808.94|20688.94|20808.98|20688.98|20807.31|20687.31|9
1640577470000|2021-12-27 03:57:50|20808.25|20688.25|20808.16|20688.16|20808.25|20688.25|20808.09|20688.09|6
1640577480000|2021-12-27 03:58:00|20808.02|20688.02|20807.19|20687.19|20808.02|20688.02|20807.15|20687.15|10
1640577490000|2021-12-27 03:58:10|20807.17|20687.17|20807.53|20687.53|20807.9|20687.9|20807.17|20687.17|10
1640577500000|2021-12-27 03:58:20|20807.66|20687.66|20806.97|20686.97|20807.68|20687.68|20806.97|20686.97|9
1640577510000|2021-12-27 03:58:30|20807.04|20687.04|20804.27|20684.27|20807.16|20687.16|20804.27|20684.27|9
1640577520000|2021-12-27 03:58:40|20804.2|20684.2|20806.1|20686.1|20806.2|20686.2|20803.56|20683.56|9
1640577530000|2021-12-27 03:58:50|20807.13|20687.13|20809.88|20689.88|20810.07|20690.07|20807.07|20687.07|10
1640577540000|2021-12-27 03:59:00|20809.66|20689.66|20809.07|20689.07|20809.66|20689.66|20808.94|20688.94|10
1640577550000|2021-12-27 03:59:10|20808.49|20688.49|20807.91|20687.91|20808.65|20688.65|20807.4|20687.4|10
1640577560000|2021-12-27 03:59:20|20808.05|20688.05|20807.46|20687.46|20808.05|20688.05|20806.57|20686.57|9
1640577570000|2021-12-27 03:59:30|20807.27|20687.27|20807.19|20687.19|20807.53|20687.53|20806.96|20686.96|9
1640577580000|2021-12-27 03:59:40|20807.36|20687.36|20808.7|20688.7|20808.7|20688.7|20807.36|20687.36|10
1640577590000|2021-12-27 03:59:50|20809.06|20689.06|20810.52|20690.52|20810.52|20690.52|20809.02|20689.02|9
1640577600000|2021-12-27 04:00:00|20810.04|20690.04|20811.07|20691.07|20811.07|20691.07|20809.85|20689.85|9
1640577610000|2021-12-27 04:00:10|20811.22|20691.22|20811.36|20691.36|20811.4|20691.4|20810.48|20690.48|10
1640577620000|2021-12-27 04:00:20|20812.16|20692.16|20812.56|20692.56|20812.75|20692.75|20812.16|20692.16|9
1640577630000|2021-12-27 04:00:30|20812.52|20692.52|20816.89|20696.89|20816.98|20696.98|20812.52|20692.52|10
1640577640000|2021-12-27 04:00:40|20816.72|20696.72|20815.59|20695.59|20816.98|20696.98|20815.51|20695.51|10
1640577650000|2021-12-27 04:00:50|20815.76|20695.76|20816.62|20696.62|20816.66|20696.66|20815.61|20695.61|8
1640577660000|2021-12-27 04:01:00|20816.64|20696.64|20816.93|20696.93|20817.39|20697.39|20816.63|20696.63|9
1640577670000|2021-12-27 04:01:10|20816.94|20696.94|20816.6|20696.6|20816.94|20696.94|20816.44|20696.44|10
1640577680000|2021-12-27 04:01:20|20816.59|20696.59|20815.77|20695.77|20816.86|20696.86|20815.74|20695.74|9
1640577690000|2021-12-27 04:01:30|20815.96|20695.96|20816.1|20696.1|20816.13|20696.13|20815.63|20695.63|10
1640577700000|2021-12-27 04:01:40|20816.2|20696.2|20816.98|20696.98|20817|20697|20816.2|20696.2|10
1640577710000|2021-12-27 04:01:50|20817.11|20697.11|20815.78|20695.78|20817.24|20697.24|20815.78|20695.78|9
1640577720000|2021-12-27 04:02:00|20815.48|20695.48|20811.52|20691.52|20815.48|20695.48|20811.49|20691.49|10
1640577730000|2021-12-27 04:02:10|20811.51|20691.51|20810.19|20690.19|20811.51|20691.51|20809.67|20689.67|10
1640577740000|2021-12-27 04:02:20|20810.38|20690.38|20810.12|20690.12|20810.38|20690.38|20809.56|20689.56|10
1640577750000|2021-12-27 04:02:30|20810|20690|20809.22|20689.22|20810.06|20690.06|20809.22|20689.22|10
1640577760000|2021-12-27 04:02:40|20808.78|20688.78|20808.43|20688.43|20808.78|20688.78|20807.74|20687.74|10
1640577770000|2021-12-27 04:02:50|20808.37|20688.37|20803.19|20683.19|20808.75|20688.75|20803.1|20683.1|10
1640577780000|2021-12-27 04:03:00|20802.39|20682.39|20799.95|20679.95|20802.39|20682.39|20799.72|20679.72|10
1640577790000|2021-12-27 04:03:10|20800.19|20680.19|20797.35|20677.35|20800.19|20680.19|20797.35|20677.35|10
1640577800000|2021-12-27 04:03:20|20796.39|20676.39|20791.72|20671.72|20796.39|20676.39|20791.72|20671.72|10
1640577810000|2021-12-27 04:03:30|20791.69|20671.69|20790.11|20670.11|20791.69|20671.69|20790.11|20670.11|10
1640577820000|2021-12-27 04:03:40|20789.9|20669.9|20786.71|20666.71|20789.9|20669.9|20786.71|20666.71|10
1640577830000|2021-12-27 04:03:50|20786.22|20666.22|20785.55|20665.55|20786.22|20666.22|20785.46|20665.46|10
1640577840000|2021-12-27 04:04:00|20784.95|20664.95|20784.61|20664.61|20785.52|20665.52|20784.11|20664.11|10
1640577850000|2021-12-27 04:04:10|20784.51|20664.51|20783.49|20663.49|20784.87|20664.87|20783.46|20663.46|9
1640577860000|2021-12-27 04:04:20|20783.7|20663.7|20783.44|20663.44|20783.7|20663.7|20783.14|20663.14|10
1640577870000|2021-12-27 04:04:30|20783.31|20663.31|20784.38|20664.38|20784.38|20664.38|20783.09|20663.09|10
1640577880000|2021-12-27 04:04:40|20784.51|20664.51|20784.13|20664.13|20784.51|20664.51|20783.43|20663.43|10
1640577890000|2021-12-27 04:04:50|20785.06|20665.06|20784.79|20664.79|20785.11|20665.11|20784.71|20664.71|9
1640577900000|2021-12-27 04:05:00|20784.75|20664.75|20782.22|20662.22|20784.75|20664.75|20782.22|20662.22|9
1640577910000|2021-12-27 04:05:10|20781.82|20661.82|20781.32|20661.32|20781.86|20661.86|20781.32|20661.32|8
1640577920000|2021-12-27 04:05:20|20779.97|20659.97|20777.54|20657.54|20779.97|20659.97|20777.54|20657.54|10
1640577930000|2021-12-27 04:05:30|20777.51|20657.51|20776.18|20656.18|20777.51|20657.51|20775.92|20655.92|10
1640577940000|2021-12-27 04:05:40|20776.19|20656.19|20777.25|20657.25|20777.8|20657.8|20776.19|20656.19|9
1640577950000|2021-12-27 04:05:50|20777.42|20657.42|20779.58|20659.58|20779.59|20659.59|20777.42|20657.42|10
1640577960000|2021-12-27 04:06:00|20779.62|20659.62|20778.06|20658.06|20779.62|20659.62|20778.06|20658.06|10
1640577970000|2021-12-27 04:06:10|20777.28|20657.28|20776.88|20656.88|20777.28|20657.28|20776.52|20656.52|10
1640577980000|2021-12-27 04:06:20|20776.2|20656.2|20775.57|20655.57|20776.25|20656.25|20775.12|20655.12|8
1640577990000|2021-12-27 04:06:30|20775.96|20655.96|20775.08|20655.08|20776.75|20656.75|20775.08|20655.08|10
1640578000000|2021-12-27 04:06:40|20774.76|20654.76|20773.78|20653.78|20775.03|20655.03|20773.67|20653.67|10
1640578010000|2021-12-27 04:06:50|20773.87|20653.87|20772.89|20652.89|20774.34|20654.34|20772.89|20652.89|10
1640578020000|2021-12-27 04:07:00|20773.31|20653.31|20770.45|20650.45|20773.53|20653.53|20770.45|20650.45|10
1640578030000|2021-12-27 04:07:10|20770.29|20650.29|20769.75|20649.75|20770.62|20650.62|20769.3|20649.3|9
1640578040000|2021-12-27 04:07:20|20769.98|20649.98|20770.08|20650.08|20770.18|20650.18|20769.94|20649.94|9
1640578050000|2021-12-27 04:07:30|20770.13|20650.13|20770.29|20650.29|20770.64|20650.64|20770.01|20650.01|10
1640578060000|2021-12-27 04:07:40|20770.18|20650.18|20770.13|20650.13|20770.44|20650.44|20769.83|20649.83|10
1640578070000|2021-12-27 04:07:50|20770.12|20650.12|20770.33|20650.33|20770.72|20650.72|20770.12|20650.12|10
1640578080000|2021-12-27 04:08:00|20770.67|20650.67|20771.04|20651.04|20771.04|20651.04|20770.52|20650.52|7
1640578090000|2021-12-27 04:08:10|20770.9|20650.9|20772.85|20652.85|20772.85|20652.85|20770.9|20650.9|10
1640578100000|2021-12-27 04:08:20|20772.72|20652.72|20771.73|20651.73|20772.72|20652.72|20771.64|20651.64|10
1640578110000|2021-12-27 04:08:30|20771.68|20651.68|20771.73|20651.73|20772.09|20652.09|20771.68|20651.68|9
1640578120000|2021-12-27 04:08:40|20771.98|20651.98|20771.79|20651.79|20772.27|20652.27|20771.79|20651.79|10
1640578130000|2021-12-27 04:08:50|20771.76|20651.76|20771.62|20651.62|20771.76|20651.76|20771.54|20651.54|9
1640578140000|2021-12-27 04:09:00|20771.63|20651.63|20771.12|20651.12|20771.63|20651.63|20770.79|20650.79|10
1640578150000|2021-12-27 04:09:10|20771.38|20651.38|20770.55|20650.55|20771.49|20651.49|20770.55|20650.55|9
1640578160000|2021-12-27 04:09:20|20770.7|20650.7|20769.92|20649.92|20770.7|20650.7|20769.92|20649.92|9
1640578170000|2021-12-27 04:09:30|20769.82|20649.82|20768.15|20648.15|20769.82|20649.82|20767.87|20647.87|10
1640578180000|2021-12-27 04:09:40|20767.92|20647.92|20766.81|20646.81|20768.24|20648.24|20766.81|20646.81|9
1640578190000|2021-12-27 04:09:50|20766.8|20646.8|20767.6|20647.6|20767.6|20647.6|20766.33|20646.33|10
1640578200000|2021-12-27 04:10:00|20767.03|20647.03|20764.92|20644.92|20767.17|20647.17|20764.92|20644.92|10
1640578210000|2021-12-27 04:10:10|20764.66|20644.66|20764.73|20644.73|20765.06|20645.06|20764.13|20644.13|10
1640578220000|2021-12-27 04:10:20|20764.97|20644.97|20768.04|20648.04|20768.46|20648.46|20764.97|20644.97|10
1640578230000|2021-12-27 04:10:30|20768.5|20648.5|20771.1|20651.1|20771.1|20651.1|20768.5|20648.5|10
1640578240000|2021-12-27 04:10:40|20771.14|20651.14|20773|20653|20773|20653|20771.14|20651.14|10
1640578250000|2021-12-27 04:10:50|20774.43|20654.43|20777.12|20657.12|20777.12|20657.12|20774.43|20654.43|10
1640578260000|2021-12-27 04:11:00|20777.3|20657.3|20777.95|20657.95|20778.01|20658.01|20777.07|20657.07|10
1640578270000|2021-12-27 04:11:10|20777.65|20657.65|20779.94|20659.94|20779.94|20659.94|20777.65|20657.65|10
1640578280000|2021-12-27 04:11:20|20779.8|20659.8|20779.06|20659.06|20780.26|20660.26|20779.06|20659.06|10
1640578290000|2021-12-27 04:11:30|20779.18|20659.18|20780.69|20660.69|20780.69|20660.69|20779.18|20659.18|10
1640578300000|2021-12-27 04:11:40|20780.92|20660.92|20782.17|20662.17|20782.45|20662.45|20780.74|20660.74|9
1640578310000|2021-12-27 04:11:50|20782.26|20662.26|20780.23|20660.23|20782.26|20662.26|20780.23|20660.23|10
1640578320000|2021-12-27 04:12:00|20780.47|20660.47|20779.89|20659.89|20780.47|20660.47|20779.84|20659.84|10
1640578330000|2021-12-27 04:12:10|20779.98|20659.98|20779.18|20659.18|20779.98|20659.98|20778.48|20658.48|10
1640578340000|2021-12-27 04:12:20|20778.67|20658.67|20781.37|20661.37|20781.37|20661.37|20777.82|20657.82|10
1640578350000|2021-12-27 04:12:30|20781.79|20661.79|20786.91|20666.91|20786.91|20666.91|20781.79|20661.79|9
1640578360000|2021-12-27 04:12:40|20787.05|20667.05|20787.62|20667.62|20787.62|20667.62|20787.05|20667.05|10
1640578370000|2021-12-27 04:12:50|20787.79|20667.79|20789.17|20669.17|20789.17|20669.17|20787.79|20667.79|9
1640578380000|2021-12-27 04:13:00|20789.37|20669.37|20790.43|20670.43|20790.55|20670.55|20789.37|20669.37|10
1640578390000|2021-12-27 04:13:10|20790.77|20670.77|20791.46|20671.46|20791.72|20671.72|20790.47|20670.47|10
1640578400000|2021-12-27 04:13:20|20791.96|20671.96|20792.11|20672.11|20792.31|20672.31|20791.94|20671.94|9
1640578410000|2021-12-27 04:13:30|20792.12|20672.12|20791.67|20671.67|20792.48|20672.48|20791.67|20671.67|10
1640578420000|2021-12-27 04:13:40|20792.51|20672.51|20794.32|20674.32|20794.32|20674.32|20792.39|20672.39|8
1640578430000|2021-12-27 04:13:50|20794.49|20674.49|20800.74|20680.74|20802.19|20682.19|20794.49|20674.49|9
1640578440000|2021-12-27 04:14:00|20801.09|20681.09|20802.76|20682.76|20802.83|20682.83|20801|20681|10
1640578450000|2021-12-27 04:14:10|20802.7|20682.7|20806.22|20686.22|20807.56|20687.56|20802.41|20682.41|10
1640578460000|2021-12-27 04:14:20|20805.87|20685.87|20808.89|20688.89|20808.89|20688.89|20805.87|20685.87|10
1640578470000|2021-12-27 04:14:30|20807.71|20687.71|20813.89|20693.89|20813.89|20693.89|20807.71|20687.71|10
1640578480000|2021-12-27 04:14:40|20814.52|20694.52|20817.06|20697.06|20817.06|20697.06|20814.26|20694.26|10
1640578490000|2021-12-27 04:14:50|20818.37|20698.37|20811.3|20691.3|20819.04|20699.04|20811.3|20691.3|10
1640578500000|2021-12-27 04:15:00|20810.18|20690.18|20803.08|20683.08|20810.18|20690.18|20803.08|20683.08|10
1640578510000|2021-12-27 04:15:10|20802.96|20682.96|20801.88|20681.88|20803.35|20683.35|20801.42|20681.42|10
1640578520000|2021-12-27 04:15:20|20802.12|20682.12|20802.1|20682.1|20802.73|20682.73|20801.96|20681.96|10
1640578530000|2021-12-27 04:15:30|20801.35|20681.35|20800.04|20680.04|20801.35|20681.35|20800.04|20680.04|9
1640578540000|2021-12-27 04:15:40|20799.15|20679.15|20800.98|20680.98|20801|20681|20798.91|20678.91|10
1640578550000|2021-12-27 04:15:50|20800.87|20680.87|20802.16|20682.16|20802.43|20682.43|20800.87|20680.87|10
1640578560000|2021-12-27 04:16:00|20802.28|20682.28|20802.52|20682.52|20802.86|20682.86|20800.76|20680.76|10
1640578570000|2021-12-27 04:16:10|20802.41|20682.41|20799.36|20679.36|20802.41|20682.41|20799.34|20679.34|10
1640578580000|2021-12-27 04:16:20|20799.46|20679.46|20797.91|20677.91|20799.52|20679.52|20797.91|20677.91|10
1640578590000|2021-12-27 04:16:30|20797.62|20677.62|20794.82|20674.82|20797.83|20677.83|20794.82|20674.82|10
1640578600000|2021-12-27 04:16:40|20794.33|20674.33|20795.06|20675.06|20795.1|20675.1|20792.96|20672.96|10
1640578610000|2021-12-27 04:16:50|20795.41|20675.41|20794.59|20674.59|20795.6|20675.6|20794.21|20674.21|10
1640578620000|2021-12-27 04:17:00|20794.17|20674.17|20791.42|20671.42|20794.17|20674.17|20791.42|20671.42|10
1640578630000|2021-12-27 04:17:10|20791.26|20671.26|20782.32|20662.32|20791.26|20671.26|20782.32|20662.32|10
1640578640000|2021-12-27 04:17:20|20782.35|20662.35|20777.54|20657.54|20782.35|20662.35|20777.54|20657.54|10
1640578650000|2021-12-27 04:17:30|20777.24|20657.24|20775.86|20655.86|20777.97|20657.97|20775.7|20655.7|10
1640578660000|2021-12-27 04:17:40|20776.01|20656.01|20772.18|20652.18|20776.01|20656.01|20772.18|20652.18|10
1640578670000|2021-12-27 04:17:50|20771.82|20651.82|20771.13|20651.13|20771.82|20651.82|20771.11|20651.11|10
1640578680000|2021-12-27 04:18:00|20772.38|20652.38|20775.14|20655.14|20775.14|20655.14|20771.81|20651.81|10
1640578690000|2021-12-27 04:18:10|20775.7|20655.7|20778.96|20658.96|20778.96|20658.96|20775.7|20655.7|9
1640578700000|2021-12-27 04:18:20|20779.65|20659.65|20780.28|20660.28|20780.75|20660.75|20779.65|20659.65|8
1640578710000|2021-12-27 04:18:30|20780.51|20660.51|20781.98|20661.98|20781.98|20661.98|20779.68|20659.68|8
1640578720000|2021-12-27 04:18:40|20782.17|20662.17|20783.68|20663.68|20783.77|20663.77|20782.06|20662.06|10
1640578730000|2021-12-27 04:18:50|20783.23|20663.23|20780.77|20660.77|20783.89|20663.89|20780.77|20660.77|10
1640578740000|2021-12-27 04:19:00|20781.27|20661.27|20780.88|20660.88|20781.3|20661.3|20780.18|20660.18|9
1640578750000|2021-12-27 04:19:10|20781.23|20661.23|20786.19|20666.19|20786.19|20666.19|20781.23|20661.23|9
1640578760000|2021-12-27 04:19:20|20786.63|20666.63|20787.02|20667.02|20787.02|20667.02|20786.42|20666.42|8
1640578770000|2021-12-27 04:19:30|20787.37|20667.37|20790.12|20670.12|20791.11|20671.11|20787.37|20667.37|10
1640578780000|2021-12-27 04:19:40|20790.1|20670.1|20788.59|20668.59|20790.19|20670.19|20787.86|20667.86|10
1640578790000|2021-12-27 04:19:50|20788.65|20668.65|20787.5|20667.5|20789.46|20669.46|20787.43|20667.43|10
1640578800000|2021-12-27 04:20:00|20787.87|20667.87|20791.15|20671.15|20791.15|20671.15|20787.87|20667.87|10
1640578810000|2021-12-27 04:20:10|20791.05|20671.05|20786.98|20666.98|20791.28|20671.28|20786.98|20666.98|10
1640578820000|2021-12-27 04:20:20|20785.76|20665.76|20783.45|20663.45|20785.76|20665.76|20782.51|20662.51|10
1640578830000|2021-12-27 04:20:30|20783.6|20663.6|20781.27|20661.27|20784.02|20664.02|20781.27|20661.27|9
1640578840000|2021-12-27 04:20:40|20780.25|20660.25|20778|20658|20780.25|20660.25|20777.34|20657.34|10
1640578850000|2021-12-27 04:20:50|20777.32|20657.32|20777.1|20657.1|20777.32|20657.32|20775.83|20655.83|10
1640578860000|2021-12-27 04:21:00|20777.11|20657.11|20777.04|20657.04|20777.51|20657.51|20776.56|20656.56|10
1640578870000|2021-12-27 04:21:10|20777.59|20657.59|20777.11|20657.11|20778.24|20658.24|20777.01|20657.01|10
1640578880000|2021-12-27 04:21:20|20777.15|20657.15|20776.06|20656.06|20777.18|20657.18|20776.06|20656.06|9
1640578890000|2021-12-27 04:21:30|20775.94|20655.94|20775.57|20655.57|20775.94|20655.94|20775.41|20655.41|10
1640578900000|2021-12-27 04:21:40|20775.55|20655.55|20777.39|20657.39|20777.39|20657.39|20775.44|20655.44|10
1640578910000|2021-12-27 04:21:50|20777.66|20657.66|20778.09|20658.09|20778.09|20658.09|20776.52|20656.52|10
1640578920000|2021-12-27 04:22:00|20779.1|20659.1|20783.33|20663.33|20783.33|20663.33|20779.1|20659.1|10
1640578930000|2021-12-27 04:22:10|20783.84|20663.84|20791.74|20671.74|20791.74|20671.74|20783.84|20663.84|10
1640578940000|2021-12-27 04:22:20|20792.15|20672.15|20794.31|20674.31|20794.31|20674.31|20791.45|20671.45|10
1640578950000|2021-12-27 04:22:30|20794.83|20674.83|20795.35|20675.35|20795.35|20675.35|20793.75|20673.75|9
1640578960000|2021-12-27 04:22:40|20795.49|20675.49|20793.95|20673.95|20796.58|20676.58|20793.35|20673.35|10
1640578970000|2021-12-27 04:22:50|20794.44|20674.44|20791.31|20671.31|20795.14|20675.14|20791.31|20671.31|10
1640578980000|2021-12-27 04:23:00|20791.08|20671.08|20783.84|20663.84|20791.08|20671.08|20783.84|20663.84|10
1640578990000|2021-12-27 04:23:10|20783.46|20663.46|20785.6|20665.6|20785.87|20665.87|20783.03|20663.03|10
1640579000000|2021-12-27 04:23:20|20786.03|20666.03|20788.23|20668.23|20788.33|20668.33|20786.03|20666.03|10
1640579010000|2021-12-27 04:23:30|20788.24|20668.24|20786.76|20666.76|20788.24|20668.24|20786.13|20666.13|10
1640579020000|2021-12-27 04:23:40|20786.44|20666.44|20786.69|20666.69|20786.86|20666.86|20786.37|20666.37|10
1640579030000|2021-12-27 04:23:50|20786.21|20666.21|20786.23|20666.23|20786.4|20666.4|20786.04|20666.04|10
1640579040000|2021-12-27 04:24:00|20786.24|20666.24|20787.19|20667.19|20787.27|20667.27|20786.24|20666.24|10
1640579050000|2021-12-27 04:24:10|20787.75|20667.75|20782.62|20662.62|20788.44|20668.44|20782.62|20662.62|10
1640579060000|2021-12-27 04:24:20|20781.8|20661.8|20783.24|20663.24|20783.24|20663.24|20781.32|20661.32|10
1640579070000|2021-12-27 04:24:30|20782.7|20662.7|20786.22|20666.22|20786.22|20666.22|20782.7|20662.7|10
1640579080000|2021-12-27 04:24:40|20786.93|20666.93|20788.6|20668.6|20789.52|20669.52|20786.93|20666.93|10
1640579090000|2021-12-27 04:24:50|20787.6|20667.6|20787.1|20667.1|20788.15|20668.15|20787.1|20667.1|10
1640579100000|2021-12-27 04:25:00|20787.35|20667.35|20785.49|20665.49|20787.36|20667.36|20785.38|20665.38|9
1640579110000|2021-12-27 04:25:10|20785.85|20665.85|20780.58|20660.58|20785.85|20665.85|20780.58|20660.58|10
1640579120000|2021-12-27 04:25:20|20780.54|20660.54|20776.7|20656.7|20780.64|20660.64|20776.7|20656.7|10
1640579130000|2021-12-27 04:25:30|20776.96|20656.96|20774.17|20654.17|20777.55|20657.55|20774.17|20654.17|9
1640579140000|2021-12-27 04:25:40|20774.31|20654.31|20776.54|20656.54|20776.54|20656.54|20773.58|20653.58|10
1640579150000|2021-12-27 04:25:50|20775.86|20655.86|20779.38|20659.38|20779.43|20659.43|20774.77|20654.77|10
1640579160000|2021-12-27 04:26:00|20779.6|20659.6|20778.76|20658.76|20779.84|20659.84|20778.76|20658.76|10
1640579170000|2021-12-27 04:26:10|20778.63|20658.63|20777.37|20657.37|20778.64|20658.64|20776.89|20656.89|10
1640579180000|2021-12-27 04:26:20|20777.96|20657.96|20777.44|20657.44|20778.42|20658.42|20777.44|20657.44|10
1640579190000|2021-12-27 04:26:30|20777.03|20657.03|20775.89|20655.89|20777.1|20657.1|20775.68|20655.68|9
1640579200000|2021-12-27 04:26:40|20776.05|20656.05|20773.91|20653.91|20776.36|20656.36|20773.89|20653.89|9
1640579210000|2021-12-27 04:26:50|20773.84|20653.84|20774.83|20654.83|20775.01|20655.01|20773.84|20653.84|10
1640579220000|2021-12-27 04:27:00|20775.1|20655.1|20774.68|20654.68|20775.1|20655.1|20773.78|20653.78|10
1640579230000|2021-12-27 04:27:10|20774.32|20654.32|20774.94|20654.94|20775.66|20655.66|20774.32|20654.32|10
1640579240000|2021-12-27 04:27:20|20775.07|20655.07|20779.58|20659.58|20780.05|20660.05|20775.07|20655.07|10
1640579250000|2021-12-27 04:27:30|20780.13|20660.13|20780.46|20660.46|20781.41|20661.41|20780.13|20660.13|10
1640579260000|2021-12-27 04:27:40|20779.9|20659.9|20779.01|20659.01|20779.9|20659.9|20778.7|20658.7|10
1640579270000|2021-12-27 04:27:50|20778.33|20658.33|20778.29|20658.29|20778.33|20658.33|20777.43|20657.43|9
1640579280000|2021-12-27 04:28:00|20778.73|20658.73|20776.29|20656.29|20778.73|20658.73|20776.29|20656.29|10
1640579290000|2021-12-27 04:28:10|20775.14|20655.14|20777.92|20657.92|20778.16|20658.16|20775.14|20655.14|10
1640579300000|2021-12-27 04:28:20|20779.56|20659.56|20784.29|20664.29|20784.59|20664.59|20779.56|20659.56|10
1640579310000|2021-12-27 04:28:30|20783.94|20663.94|20781.75|20661.75|20783.94|20663.94|20781.71|20661.71|10
1640579320000|2021-12-27 04:28:40|20781.71|20661.71|20780.09|20660.09|20781.9|20661.9|20780.09|20660.09|10
1640579330000|2021-12-27 04:28:50|20779.04|20659.04|20777.36|20657.36|20779.04|20659.04|20776.39|20656.39|10
1640579340000|2021-12-27 04:29:00|20775.58|20655.58|20775.18|20655.18|20776.28|20656.28|20774.62|20654.62|10
1640579350000|2021-12-27 04:29:10|20774.15|20654.15|20772.83|20652.83|20774.47|20654.47|20772.43|20652.43|10
1640579360000|2021-12-27 04:29:20|20772.75|20652.75|20770.41|20650.41|20772.75|20652.75|20770.32|20650.32|10
1640579370000|2021-12-27 04:29:30|20770.39|20650.39|20769.88|20649.88|20771.3|20651.3|20769.88|20649.88|10
1640579380000|2021-12-27 04:29:40|20769.69|20649.69|20770.87|20650.87|20770.96|20650.96|20769.69|20649.69|9
1640579390000|2021-12-27 04:29:50|20770.9|20650.9|20771.3|20651.3|20771.5|20651.5|20770.9|20650.9|10
1640579400000|2021-12-27 04:30:00|20771.19|20651.19|20771.37|20651.37|20771.73|20651.73|20771.19|20651.19|10
1640579410000|2021-12-27 04:30:10|20771.25|20651.25|20771.19|20651.19|20771.25|20651.25|20770.42|20650.42|9
1640579420000|2021-12-27 04:30:20|20771.22|20651.22|20770.81|20650.81|20771.6|20651.6|20770.81|20650.81|10
1640579430000|2021-12-27 04:30:30|20770.79|20650.79|20771.41|20651.41|20771.6|20651.6|20768.58|20648.58|9
1640579440000|2021-12-27 04:30:40|20772|20652|20771.88|20651.88|20772.75|20652.75|20771.82|20651.82|9
1640579450000|2021-12-27 04:30:50|20771.81|20651.81|20772.37|20652.37|20772.37|20652.37|20771.25|20651.25|10
1640579460000|2021-12-27 04:31:00|20772.85|20652.85|20773.13|20653.13|20773.13|20653.13|20772.63|20652.63|10
1640579470000|2021-12-27 04:31:10|20773.52|20653.52|20775.5|20655.5|20775.5|20655.5|20773.52|20653.52|9
1640579480000|2021-12-27 04:31:20|20775.9|20655.9|20776.88|20656.88|20776.95|20656.95|20775.9|20655.9|9
1640579490000|2021-12-27 04:31:30|20776.69|20656.69|20777.37|20657.37|20777.53|20657.53|20776.69|20656.69|10
1640579500000|2021-12-27 04:31:40|20777.19|20657.19|20779.67|20659.67|20779.67|20659.67|20777.19|20657.19|10
1640579510000|2021-12-27 04:31:50|20779.71|20659.71|20779.57|20659.57|20780.15|20660.15|20779.57|20659.57|10
1640579520000|2021-12-27 04:32:00|20779.51|20659.51|20778.98|20658.98|20779.51|20659.51|20778.55|20658.55|10
1640579530000|2021-12-27 04:32:10|20778.59|20658.59|20782.65|20662.65|20782.65|20662.65|20778.59|20658.59|10
1640579540000|2021-12-27 04:32:20|20782.54|20662.54|20781.47|20661.47|20783.3|20663.3|20781.44|20661.44|10
1640579550000|2021-12-27 04:32:30|20782.08|20662.08|20780.06|20660.06|20782.08|20662.08|20779.71|20659.71|10
1640579560000|2021-12-27 04:32:40|20780.58|20660.58|20779.22|20659.22|20780.7|20660.7|20779.22|20659.22|10
1640579570000|2021-12-27 04:32:50|20779.21|20659.21|20780.41|20660.41|20780.41|20660.41|20778.92|20658.92|9
1640579580000|2021-12-27 04:33:00|20780.44|20660.44|20782.1|20662.1|20782.1|20662.1|20780.44|20660.44|9
1640579590000|2021-12-27 04:33:10|20782.33|20662.33|20784.06|20664.06|20784.06|20664.06|20782.33|20662.33|10
1640579600000|2021-12-27 04:33:20|20784.16|20664.16|20785.54|20665.54|20785.54|20665.54|20783.92|20663.92|10
1640579610000|2021-12-27 04:33:30|20785.46|20665.46|20785.46|20665.46|20786.03|20666.03|20785.44|20665.44|10
1640579620000|2021-12-27 04:33:40|20785.54|20665.54|20786.08|20666.08|20786.37|20666.37|20784.92|20664.92|8
1640579630000|2021-12-27 04:33:50|20785.24|20665.24|20784.74|20664.74|20785.62|20665.62|20784.74|20664.74|10
1640579640000|2021-12-27 04:34:00|20784.42|20664.42|20786.73|20666.73|20786.73|20666.73|20784.42|20664.42|10
1640579650000|2021-12-27 04:34:10|20787.02|20667.02|20789.09|20669.09|20789.24|20669.24|20786.79|20666.79|10
1640579660000|2021-12-27 04:34:20|20789.39|20669.39|20789.58|20669.58|20790.32|20670.32|20789.39|20669.39|10
1640579670000|2021-12-27 04:34:30|20789.53|20669.53|20789|20669|20789.7|20669.7|20788.85|20668.85|10
1640579680000|2021-12-27 04:34:40|20789.01|20669.01|20789.42|20669.42|20789.42|20669.42|20788.55|20668.55|9
1640579690000|2021-12-27 04:34:50|20789.26|20669.26|20788.88|20668.88|20789.45|20669.45|20788.79|20668.79|9
1640579700000|2021-12-27 04:35:00|20789.22|20669.22|20789.83|20669.83|20789.83|20669.83|20789.22|20669.22|9
1640579710000|2021-12-27 04:35:10|20788.78|20668.78|20788.67|20668.67|20788.78|20668.78|20788.21|20668.21|9
1640579720000|2021-12-27 04:35:20|20788.45|20668.45|20788.51|20668.51|20788.86|20668.86|20788.27|20668.27|10
1640579730000|2021-12-27 04:35:30|20788.54|20668.54|20786.25|20666.25|20788.76|20668.76|20786.25|20666.25|9
1640579740000|2021-12-27 04:35:40|20786.29|20666.29|20786.89|20666.89|20786.89|20666.89|20785.89|20665.89|10
1640579750000|2021-12-27 04:35:50|20786.87|20666.87|20788.07|20668.07|20788.3|20668.3|20786.87|20666.87|10
1640579760000|2021-12-27 04:36:00|20788.21|20668.21|20786.19|20666.19|20788.36|20668.36|20786.19|20666.19|10
1640579770000|2021-12-27 04:36:10|20786.34|20666.34|20786.84|20666.84|20787.25|20667.25|20786.15|20666.15|9
1640579780000|2021-12-27 04:36:20|20786.35|20666.35|20783.42|20663.42|20786.73|20666.73|20783.42|20663.42|10
1640579790000|2021-12-27 04:36:30|20783.58|20663.58|20780.72|20660.72|20783.58|20663.58|20780.71|20660.71|10
1640579800000|2021-12-27 04:36:40|20780.1|20660.1|20778.15|20658.15|20780.1|20660.1|20778.15|20658.15|10
1640579810000|2021-12-27 04:36:50|20777.82|20657.82|20778.09|20658.09|20778.6|20658.6|20777.82|20657.82|10
1640579820000|2021-12-27 04:37:00|20778.12|20658.12|20777.97|20657.97|20778.12|20658.12|20777.91|20657.91|7
1640579830000|2021-12-27 04:37:10|20777.77|20657.77|20777.25|20657.25|20778.24|20658.24|20777.25|20657.25|10
1640579840000|2021-12-27 04:37:20|20776.75|20656.75|20775.95|20655.95|20777.45|20657.45|20775.95|20655.95|10
1640579850000|2021-12-27 04:37:30|20776.44|20656.44|20776.22|20656.22|20776.8|20656.8|20776.11|20656.11|10
1640579860000|2021-12-27 04:37:40|20776.17|20656.17|20775.69|20655.69|20776.36|20656.36|20775.44|20655.44|7
1640579870000|2021-12-27 04:37:50|20775.48|20655.48|20776.78|20656.78|20776.78|20656.78|20775.48|20655.48|9
1640579880000|2021-12-27 04:38:00|20777.07|20657.07|20779.19|20659.19|20779.19|20659.19|20777.07|20657.07|10
1640579890000|2021-12-27 04:38:10|20779.22|20659.22|20780.77|20660.77|20780.79|20660.79|20779.22|20659.22|10
1640579900000|2021-12-27 04:38:20|20780.92|20660.92|20781.04|20661.04|20781.44|20661.44|20780.89|20660.89|10
1640579910000|2021-12-27 04:38:30|20780.88|20660.88|20781.06|20661.06|20781.16|20661.16|20780.88|20660.88|7
1640579920000|2021-12-27 04:38:40|20781.22|20661.22|20779.26|20659.26|20781.22|20661.22|20779.26|20659.26|10
1640579930000|2021-12-27 04:38:50|20779.77|20659.77|20779.34|20659.34|20780.07|20660.07|20779.14|20659.14|10
1640579940000|2021-12-27 04:39:00|20778.73|20658.73|20774.6|20654.6|20779.14|20659.14|20774.6|20654.6|10
1640579950000|2021-12-27 04:39:10|20773.72|20653.72|20773.8|20653.8|20774.05|20654.05|20773.72|20653.72|9
1640579960000|2021-12-27 04:39:20|20773.31|20653.31|20771.72|20651.72|20773.42|20653.42|20771.72|20651.72|10
1640579970000|2021-12-27 04:39:30|20771.7|20651.7|20772.75|20652.75|20772.75|20652.75|20770.27|20650.27|9
1640579980000|2021-12-27 04:39:40|20773.08|20653.08|20776.23|20656.23|20776.26|20656.26|20772.47|20652.47|9
1640579990000|2021-12-27 04:39:50|20776.92|20656.92|20774.65|20654.65|20777.25|20657.25|20774.65|20654.65|10
1640580000000|2021-12-27 04:40:00|20775.17|20655.17|20777.94|20657.94|20778.09|20658.09|20775.17|20655.17|10
1640580010000|2021-12-27 04:40:10|20778|20658|20778.44|20658.44|20778.85|20658.85|20777.78|20657.78|10
1640580020000|2021-12-27 04:40:20|20778.24|20658.24|20779.94|20659.94|20779.94|20659.94|20778.24|20658.24|10
1640580030000|2021-12-27 04:40:30|20779.95|20659.95|20780.48|20660.48|20780.63|20660.63|20779.95|20659.95|9
1640580040000|2021-12-27 04:40:40|20780.75|20660.75|20780.56|20660.56|20780.96|20660.96|20780.27|20660.27|10
1640580050000|2021-12-27 04:40:50|20780.38|20660.38|20781.43|20661.43|20781.59|20661.59|20780.38|20660.38|10
1640580060000|2021-12-27 04:41:00|20781.2|20661.2|20783.03|20663.03|20783.03|20663.03|20780.16|20660.16|9
1640580070000|2021-12-27 04:41:10|20783.4|20663.4|20786.21|20666.21|20786.57|20666.57|20783.4|20663.4|10
1640580080000|2021-12-27 04:41:20|20785.63|20665.63|20787.03|20667.03|20787.03|20667.03|20785.46|20665.46|8
1640580090000|2021-12-27 04:41:30|20787.02|20667.02|20787.96|20667.96|20788.31|20668.31|20786.2|20666.2|10
1640580100000|2021-12-27 04:41:40|20788.24|20668.24|20790.09|20670.09|20790.5|20670.5|20788.24|20668.24|10
1640580110000|2021-12-27 04:41:50|20790.62|20670.62|20791.04|20671.04|20791.43|20671.43|20790.62|20670.62|10
1640580120000|2021-12-27 04:42:00|20791.01|20671.01|20791.04|20671.04|20792.05|20672.05|20790.95|20670.95|10
1640580130000|2021-12-27 04:42:10|20791.18|20671.18|20788.97|20668.97|20791.18|20671.18|20788.97|20668.97|10
1640580140000|2021-12-27 04:42:20|20787.49|20667.49|20784.05|20664.05|20787.79|20667.79|20784.05|20664.05|10
1640580150000|2021-12-27 04:42:30|20784.14|20664.14|20783.26|20663.26|20784.3|20664.3|20782.95|20662.95|10
1640580160000|2021-12-27 04:42:40|20783.34|20663.34|20782.01|20662.01|20784|20664|20782.01|20662.01|10
1640580170000|2021-12-27 04:42:50|20782.33|20662.33|20781.3|20661.3|20782.33|20662.33|20780.96|20660.96|10
1640580180000|2021-12-27 04:43:00|20781.44|20661.44|20780.38|20660.38|20781.44|20661.44|20780.17|20660.17|8
1640580190000|2021-12-27 04:43:10|20780.62|20660.62|20780.32|20660.32|20780.76|20660.76|20780.3|20660.3|9
1640580200000|2021-12-27 04:43:20|20780.43|20660.43|20775.94|20655.94|20780.43|20660.43|20775.94|20655.94|10
1640580210000|2021-12-27 04:43:30|20775.83|20655.83|20775.42|20655.42|20775.83|20655.83|20774.87|20654.87|10
1640580220000|2021-12-27 04:43:40|20775.65|20655.65|20775|20655|20776.69|20656.69|20774.93|20654.93|10
1640580230000|2021-12-27 04:43:50|20775.66|20655.66|20777.81|20657.81|20777.81|20657.81|20775.66|20655.66|10
1640580240000|2021-12-27 04:44:00|20777.93|20657.93|20780.06|20660.06|20780.33|20660.33|20777.93|20657.93|10
1640580250000|2021-12-27 04:44:10|20780.29|20660.29|20782.23|20662.23|20782.23|20662.23|20780.29|20660.29|10
1640580260000|2021-12-27 04:44:20|20781.25|20661.25|20780.87|20660.87|20781.25|20661.25|20780.37|20660.37|9
1640580270000|2021-12-27 04:44:30|20780.58|20660.58|20781.07|20661.07|20781.38|20661.38|20780.58|20660.58|9
1640580280000|2021-12-27 04:44:40|20780.95|20660.95|20780.55|20660.55|20780.95|20660.95|20780.44|20660.44|8
1640580290000|2021-12-27 04:44:50|20780.57|20660.57|20780.28|20660.28|20780.57|20660.57|20780.14|20660.14|8
1640580300000|2021-12-27 04:45:00|20780.17|20660.17|20780.88|20660.88|20780.88|20660.88|20780.17|20660.17|9
1640580310000|2021-12-27 04:45:10|20780.75|20660.75|20780.13|20660.13|20781.27|20661.27|20780.13|20660.13|10
1640580320000|2021-12-27 04:45:20|20779.92|20659.92|20779.63|20659.63|20779.95|20659.95|20779.15|20659.15|10
1640580330000|2021-12-27 04:45:30|20779.44|20659.44|20780.12|20660.12|20780.19|20660.19|20779.44|20659.44|10
1640580340000|2021-12-27 04:45:40|20780.3|20660.3|20777.65|20657.65|20780.68|20660.68|20777.65|20657.65|10
1640580350000|2021-12-27 04:45:50|20777.55|20657.55|20775.54|20655.54|20777.91|20657.91|20775.54|20655.54|10
1640580360000|2021-12-27 04:46:00|20775.65|20655.65|20774.36|20654.36|20775.65|20655.65|20773.55|20653.55|10
1640580370000|2021-12-27 04:46:10|20773.55|20653.55|20773.17|20653.17|20773.55|20653.55|20772.26|20652.26|10
1640580380000|2021-12-27 04:46:20|20773.93|20653.93|20775.66|20655.66|20775.69|20655.69|20773.82|20653.82|10
1640580390000|2021-12-27 04:46:30|20776.38|20656.38|20779.12|20659.12|20779.12|20659.12|20776.38|20656.38|10
1640580400000|2021-12-27 04:46:40|20779.2|20659.2|20778.94|20658.94|20779.2|20659.2|20778.63|20658.63|9
1640580410000|2021-12-27 04:46:50|20778.35|20658.35|20778.63|20658.63|20778.63|20658.63|20777.16|20657.16|10
1640580420000|2021-12-27 04:47:00|20778.55|20658.55|20778.24|20658.24|20778.55|20658.55|20777.49|20657.49|9
1640580430000|2021-12-27 04:47:10|20778.12|20658.12|20777.27|20657.27|20778.44|20658.44|20777.27|20657.27|10
1640580440000|2021-12-27 04:47:20|20777.34|20657.34|20775.56|20655.56|20777.53|20657.53|20775.02|20655.02|10
1640580450000|2021-12-27 04:47:30|20776.15|20656.15|20776.8|20656.8|20777.57|20657.57|20776.09|20656.09|9
1640580460000|2021-12-27 04:47:40|20776.73|20656.73|20777.66|20657.66|20777.66|20657.66|20776.73|20656.73|10
1640580470000|2021-12-27 04:47:50|20777.74|20657.74|20778.68|20658.68|20779.04|20659.04|20777.74|20657.74|8
1640580480000|2021-12-27 04:48:00|20778.79|20658.79|20776.94|20656.94|20778.79|20658.79|20776.94|20656.94|8
1640580490000|2021-12-27 04:48:10|20776.69|20656.69|20775.57|20655.57|20776.95|20656.95|20775.57|20655.57|10
1640580500000|2021-12-27 04:48:20|20775.65|20655.65|20774.57|20654.57|20775.65|20655.65|20774.25|20654.25|9
1640580510000|2021-12-27 04:48:30|20774.19|20654.19|20776.54|20656.54|20776.54|20656.54|20774.19|20654.19|9
1640580520000|2021-12-27 04:48:40|20776.37|20656.37|20775.13|20655.13|20776.37|20656.37|20775.13|20655.13|9
1640580530000|2021-12-27 04:48:50|20775.17|20655.17|20778.68|20658.68|20778.68|20658.68|20774.45|20654.45|9
1640580540000|2021-12-27 04:49:00|20778.96|20658.96|20783.69|20663.69|20783.69|20663.69|20778.96|20658.96|9
1640580550000|2021-12-27 04:49:10|20783.99|20663.99|20785.73|20665.73|20785.73|20665.73|20783.83|20663.83|10
1640580560000|2021-12-27 04:49:20|20786.31|20666.31|20787.12|20667.12|20787.12|20667.12|20786.31|20666.31|6
1640580570000|2021-12-27 04:49:30|20787.37|20667.37|20787.66|20667.66|20788.33|20668.33|20787.37|20667.37|10
1640580580000|2021-12-27 04:49:40|20787.82|20667.82|20791.92|20671.92|20791.92|20671.92|20787.82|20667.82|10
1640580590000|2021-12-27 04:49:50|20792.4|20672.4|20794.62|20674.62|20794.62|20674.62|20792.4|20672.4|9
1640580600000|2021-12-27 04:50:00|20794.73|20674.73|20796.78|20676.78|20797.36|20677.36|20794.73|20674.73|10
1640580610000|2021-12-27 04:50:10|20796.47|20676.47|20797.43|20677.43|20797.81|20677.81|20796.47|20676.47|10
1640580620000|2021-12-27 04:50:20|20797.24|20677.24|20791.86|20671.86|20797.24|20677.24|20791.86|20671.86|10
1640580630000|2021-12-27 04:50:30|20790.48|20670.48|20787|20667|20790.48|20670.48|20787|20667|10
1640580640000|2021-12-27 04:50:40|20787.13|20667.13|20783.59|20663.59|20787.69|20667.69|20783.59|20663.59|10
1640580650000|2021-12-27 04:50:50|20783.22|20663.22|20782.21|20662.21|20783.38|20663.38|20782.21|20662.21|10
1640580660000|2021-12-27 04:51:00|20782.08|20662.08|20782.76|20662.76|20782.76|20662.76|20781.54|20661.54|10
1640580670000|2021-12-27 04:51:10|20783.16|20663.16|20783.44|20663.44|20783.51|20663.51|20782.97|20662.97|10
1640580680000|2021-12-27 04:51:20|20783.28|20663.28|20783.83|20663.83|20783.83|20663.83|20783.28|20663.28|8
1640580690000|2021-12-27 04:51:30|20784.28|20664.28|20785.38|20665.38|20785.41|20665.41|20784.28|20664.28|10
1640580700000|2021-12-27 04:51:40|20785.57|20665.57|20787.72|20667.72|20788.34|20668.34|20785.57|20665.57|10
1640580710000|2021-12-27 04:51:50|20788.15|20668.15|20789.96|20669.96|20789.96|20669.96|20788.13|20668.13|10
1640580720000|2021-12-27 04:52:00|20790|20670|20794.09|20674.09|20794.09|20674.09|20790|20670|10
1640580730000|2021-12-27 04:52:10|20794.42|20674.42|20795.82|20675.82|20796.52|20676.52|20794.42|20674.42|10
1640580740000|2021-12-27 04:52:20|20795.94|20675.94|20793.71|20673.71|20797.32|20677.32|20793.71|20673.71|9
1640580750000|2021-12-27 04:52:30|20793.39|20673.39|20791.08|20671.08|20793.43|20673.43|20791.08|20671.08|9
1640580760000|2021-12-27 04:52:40|20791.52|20671.52|20790.69|20670.69|20791.52|20671.52|20790.56|20670.56|9
1640580770000|2021-12-27 04:52:50|20790.56|20670.56|20790.69|20670.69|20791.65|20671.65|20790.56|20670.56|10
1640580780000|2021-12-27 04:53:00|20791.06|20671.06|20787.97|20667.97|20791.1|20671.1|20787.97|20667.97|10
1640580790000|2021-12-27 04:53:10|20788.58|20668.58|20788.35|20668.35|20788.96|20668.96|20788.01|20668.01|10
1640580800000|2021-12-27 04:53:20|20788.38|20668.38|20788.13|20668.13|20788.38|20668.38|20788.08|20668.08|9
1640580810000|2021-12-27 04:53:30|20788.1|20668.1|20788.15|20668.15|20788.27|20668.27|20788.1|20668.1|6
1640580820000|2021-12-27 04:53:40|20788.22|20668.22|20788.58|20668.58|20788.58|20668.58|20788.22|20668.22|8
1640580830000|2021-12-27 04:53:50|20788.31|20668.31|20786.84|20666.84|20788.31|20668.31|20786.84|20666.84|8
1640580840000|2021-12-27 04:54:00|20787.05|20667.05|20787.3|20667.3|20787.3|20667.3|20786.32|20666.32|10
1640580850000|2021-12-27 04:54:10|20787.07|20667.07|20787.37|20667.37|20787.58|20667.58|20787.07|20667.07|9
1640580860000|2021-12-27 04:54:20|20787.47|20667.47|20787.62|20667.62|20787.75|20667.75|20787.47|20667.47|8
1640580870000|2021-12-27 04:54:30|20787.73|20667.73|20787.93|20667.93|20787.93|20667.93|20787.27|20667.27|9
1640580880000|2021-12-27 04:54:40|20788.12|20668.12|20789.14|20669.14|20789.14|20669.14|20788.05|20668.05|8
1640580890000|2021-12-27 04:54:50|20787.68|20667.68|20787.67|20667.67|20787.95|20667.95|20787.48|20667.48|10
1640580900000|2021-12-27 04:55:00|20787.77|20667.77|20788.5|20668.5|20788.5|20668.5|20787.77|20667.77|9
1640580910000|2021-12-27 04:55:10|20788.53|20668.53|20788.18|20668.18|20789.2|20669.2|20788.18|20668.18|9
1640580920000|2021-12-27 04:55:20|20787.72|20667.72|20786.91|20666.91|20787.83|20667.83|20786.91|20666.91|9
1640580930000|2021-12-27 04:55:30|20786.87|20666.87|20782.51|20662.51|20787.1|20667.1|20782.51|20662.51|10
1640580940000|2021-12-27 04:55:40|20782.44|20662.44|20782.4|20662.4|20782.44|20662.44|20781.72|20661.72|10
1640580950000|2021-12-27 04:55:50|20782.82|20662.82|20783.51|20663.51|20783.63|20663.63|20782.61|20662.61|10
1640580960000|2021-12-27 04:56:00|20783.8|20663.8|20782.35|20662.35|20783.8|20663.8|20781.77|20661.77|9
1640580970000|2021-12-27 04:56:10|20781.5|20661.5|20781.96|20661.96|20781.96|20661.96|20781.29|20661.29|8
1640580980000|2021-12-27 04:56:20|20782.35|20662.35|20781.87|20661.87|20782.35|20662.35|20781.36|20661.36|10
1640580990000|2021-12-27 04:56:30|20781.56|20661.56|20776.84|20656.84|20781.56|20661.56|20776.84|20656.84|10
1640581000000|2021-12-27 04:56:40|20776.06|20656.06|20777.76|20657.76|20777.95|20657.95|20776.06|20656.06|10
1640581010000|2021-12-27 04:56:50|20777.48|20657.48|20780.06|20660.06|20780.31|20660.31|20777.31|20657.31|10
1640581020000|2021-12-27 04:57:00|20780.52|20660.52|20779.73|20659.73|20780.82|20660.82|20779.73|20659.73|9
1640581030000|2021-12-27 04:57:10|20779.6|20659.6|20781.27|20661.27|20781.35|20661.35|20779.6|20659.6|10
1640581040000|2021-12-27 04:57:20|20781.52|20661.52|20780.74|20660.74|20781.71|20661.71|20780.74|20660.74|9
1640581050000|2021-12-27 04:57:30|20780.18|20660.18|20778.56|20658.56|20780.18|20660.18|20778.56|20658.56|9
1640581060000|2021-12-27 04:57:40|20778.87|20658.87|20779.05|20659.05|20780.71|20660.71|20778.61|20658.61|10
1640581070000|2021-12-27 04:57:50|20780.05|20660.05|20781.25|20661.25|20781.25|20661.25|20780.05|20660.05|10
1640581080000|2021-12-27 04:58:00|20781.57|20661.57|20781.87|20661.87|20781.87|20661.87|20781.31|20661.31|9
1640581090000|2021-12-27 04:58:10|20783.27|20663.27|20784.07|20664.07|20784.07|20664.07|20782.67|20662.67|10
1640581100000|2021-12-27 04:58:20|20784.18|20664.18|20784.4|20664.4|20784.74|20664.74|20783.67|20663.67|10
1640581110000|2021-12-27 04:58:30|20784.53|20664.53|20785.68|20665.68|20785.71|20665.71|20784.53|20664.53|10
1640581120000|2021-12-27 04:58:40|20785.65|20665.65|20785.37|20665.37|20786.23|20666.23|20785.37|20665.37|10
1640581130000|2021-12-27 04:58:50|20784.84|20664.84|20785.11|20665.11|20785.25|20665.25|20784.67|20664.67|9
1640581140000|2021-12-27 04:59:00|20785.83|20665.83|20785.53|20665.53|20785.87|20665.87|20784.84|20664.84|10
1640581150000|2021-12-27 04:59:10|20784.97|20664.97|20783.47|20663.47|20784.97|20664.97|20783.47|20663.47|10
1640581160000|2021-12-27 04:59:20|20783.16|20663.16|20782.4|20662.4|20783.16|20663.16|20781.69|20661.69|10
1640581170000|2021-12-27 04:59:30|20783.36|20663.36|20783.45|20663.45|20784.07|20664.07|20783.36|20663.36|10
1640581180000|2021-12-27 04:59:40|20783.68|20663.68|20783.85|20663.85|20783.86|20663.86|20783.23|20663.23|10
1640581190000|2021-12-27 04:59:50|20783.69|20663.69|20783.55|20663.55|20784.03|20664.03|20783.39|20663.39|10
1640581200000|2021-12-27 05:00:00|20783.98|20663.98|20782.58|20662.58|20784.28|20664.28|20781.74|20661.74|10
1640581210000|2021-12-27 05:00:10|20782.83|20662.83|20784.61|20664.61|20784.61|20664.61|20782.83|20662.83|10
1640581220000|2021-12-27 05:00:20|20784.68|20664.68|20784.84|20664.84|20784.98|20664.98|20784.62|20664.62|10
1640581230000|2021-12-27 05:00:30|20784.87|20664.87|20785.74|20665.74|20786.38|20666.38|20784.87|20664.87|10
1640581240000|2021-12-27 05:00:40|20785.36|20665.36|20783.58|20663.58|20785.81|20665.81|20783.58|20663.58|10
1640581250000|2021-12-27 05:00:50|20782.81|20662.81|20782.1|20662.1|20782.81|20662.81|20781.36|20661.36|9
1640581260000|2021-12-27 05:01:00|20782.52|20662.52|20781.21|20661.21|20783.11|20663.11|20781.01|20661.01|10
1640581270000|2021-12-27 05:01:10|20781.13|20661.13|20780.78|20660.78|20781.89|20661.89|20780.78|20660.78|10
1640581280000|2021-12-27 05:01:20|20780.96|20660.96|20781.43|20661.43|20781.43|20661.43|20780.42|20660.42|10
1640581290000|2021-12-27 05:01:30|20781.86|20661.86|20781.32|20661.32|20781.86|20661.86|20780.96|20660.96|10
1640581300000|2021-12-27 05:01:40|20782|20662|20785.17|20665.17|20785.33|20665.33|20782|20662|10
1640581310000|2021-12-27 05:01:50|20784.89|20664.89|20785.71|20665.71|20785.85|20665.85|20784.89|20664.89|10
1640581320000|2021-12-27 05:02:00|20787.69|20667.69|20787.87|20667.87|20788.11|20668.11|20786.78|20666.78|10
1640581330000|2021-12-27 05:02:10|20787.79|20667.79|20786.93|20666.93|20787.89|20667.89|20786.93|20666.93|10
1640581340000|2021-12-27 05:02:20|20786.87|20666.87|20786.59|20666.59|20787.01|20667.01|20786.27|20666.27|8
1640581350000|2021-12-27 05:02:30|20786.64|20666.64|20785.88|20665.88|20786.64|20666.64|20785.88|20665.88|9
1640581360000|2021-12-27 05:02:40|20785.8|20665.8|20785.02|20665.02|20785.8|20665.8|20784.37|20664.37|10
1640581370000|2021-12-27 05:02:50|20784.81|20664.81|20778.42|20658.42|20784.81|20664.81|20778.42|20658.42|10
1640581380000|2021-12-27 05:03:00|20778.63|20658.63|20775.87|20655.87|20778.63|20658.63|20775.87|20655.87|10
1640581390000|2021-12-27 05:03:10|20776.28|20656.28|20774.81|20654.81|20776.54|20656.54|20774.81|20654.81|10
1640581400000|2021-12-27 05:03:20|20775.8|20655.8|20774.26|20654.26|20776.05|20656.05|20774.26|20654.26|10
1640581410000|2021-12-27 05:03:30|20773.68|20653.68|20772.64|20652.64|20773.9|20653.9|20772.64|20652.64|10
1640581420000|2021-12-27 05:03:40|20772.43|20652.43|20773.3|20653.3|20773.3|20653.3|20772.39|20652.39|10
1640581430000|2021-12-27 05:03:50|20772.95|20652.95|20771.89|20651.89|20772.95|20652.95|20771.89|20651.89|10
1640581440000|2021-12-27 05:04:00|20772.13|20652.13|20770.41|20650.41|20772.36|20652.36|20770.39|20650.39|10
1640581450000|2021-12-27 05:04:10|20770.25|20650.25|20768.82|20648.82|20770.25|20650.25|20768.82|20648.82|9
1640581460000|2021-12-27 05:04:20|20768.19|20648.19|20767.58|20647.58|20768.19|20648.19|20767.18|20647.18|8
1640581470000|2021-12-27 05:04:30|20767.12|20647.12|20767.45|20647.45|20767.5|20647.5|20766.95|20646.95|10
1640581480000|2021-12-27 05:04:40|20768.06|20648.06|20767.91|20647.91|20768.24|20648.24|20767.57|20647.57|10
1640581490000|2021-12-27 05:04:50|20767.85|20647.85|20768.31|20648.31|20768.31|20648.31|20767.39|20647.39|9
1640581500000|2021-12-27 05:05:00|20768.23|20648.23|20768.97|20648.97|20768.98|20648.98|20767.67|20647.67|9
1640581510000|2021-12-27 05:05:10|20769.05|20649.05|20769.78|20649.78|20769.99|20649.99|20769.05|20649.05|9
1640581520000|2021-12-27 05:05:20|20769.63|20649.63|20769.65|20649.65|20769.65|20649.65|20769.36|20649.36|9
1640581530000|2021-12-27 05:05:30|20769.6|20649.6|20768.76|20648.76|20769.63|20649.63|20768.76|20648.76|9
1640581540000|2021-12-27 05:05:40|20768.77|20648.77|20766.58|20646.58|20768.77|20648.77|20766.58|20646.58|7
1640581550000|2021-12-27 05:05:50|20766.78|20646.78|20766.88|20646.88|20767.56|20647.56|20766.78|20646.78|10
1640581560000|2021-12-27 05:06:00|20767|20647|20766.76|20646.76|20767.05|20647.05|20766.46|20646.46|10
1640581570000|2021-12-27 05:06:10|20767.69|20647.69|20768|20648|20768.53|20648.53|20767.56|20647.56|10
1640581580000|2021-12-27 05:06:20|20768.08|20648.08|20766.2|20646.2|20768.14|20648.14|20766.2|20646.2|10
1640581590000|2021-12-27 05:06:30|20766.21|20646.21|20765.12|20645.12|20766.21|20646.21|20765.07|20645.07|10
1640581600000|2021-12-27 05:06:40|20764.86|20644.86|20765.01|20645.01|20766.04|20646.04|20764.86|20644.86|10
1640581610000|2021-12-27 05:06:50|20765.27|20645.27|20765.61|20645.61|20765.7|20645.7|20764.72|20644.72|10
1640581620000|2021-12-27 05:07:00|20765.6|20645.6|20766.31|20646.31|20766.31|20646.31|20765.44|20645.44|10
1640581630000|2021-12-27 05:07:10|20767.28|20647.28|20765.93|20645.93|20767.28|20647.28|20765.81|20645.81|9
1640581640000|2021-12-27 05:07:20|20765.7|20645.7|20766.19|20646.19|20766.33|20646.33|20765.47|20645.47|7
1640581650000|2021-12-27 05:07:30|20766.18|20646.18|20766.95|20646.95|20767.02|20647.02|20766.16|20646.16|9
1640581660000|2021-12-27 05:07:40|20767.16|20647.16|20767.56|20647.56|20767.56|20647.56|20767.13|20647.13|6
1640581670000|2021-12-27 05:07:50|20767.23|20647.23|20768.15|20648.15|20768.36|20648.36|20767.23|20647.23|8
1640581680000|2021-12-27 05:08:00|20768.31|20648.31|20766.96|20646.96|20768.31|20648.31|20766.85|20646.85|8
1640581690000|2021-12-27 05:08:10|20767.66|20647.66|20766.78|20646.78|20767.88|20647.88|20766.16|20646.16|10
1640581700000|2021-12-27 05:08:20|20766.51|20646.51|20764.42|20644.42|20766.51|20646.51|20764.42|20644.42|9
1640581710000|2021-12-27 05:08:30|20764.14|20644.14|20763.7|20643.7|20764.27|20644.27|20763.7|20643.7|10
1640581720000|2021-12-27 05:08:40|20762.04|20642.04|20762.75|20642.75|20763.13|20643.13|20762.04|20642.04|10
1640581730000|2021-12-27 05:08:50|20762.68|20642.68|20762.46|20642.46|20763.05|20643.05|20762.43|20642.43|9
1640581740000|2021-12-27 05:09:00|20762.59|20642.59|20761.79|20641.79|20762.59|20642.59|20761.58|20641.58|10
1640581750000|2021-12-27 05:09:10|20761.56|20641.56|20761.56|20641.56|20761.65|20641.65|20761.09|20641.09|10
1640581760000|2021-12-27 05:09:20|20761.27|20641.27|20762.39|20642.39|20762.39|20642.39|20761.08|20641.08|9
1640581770000|2021-12-27 05:09:30|20762.43|20642.43|20760.71|20640.71|20762.61|20642.61|20760.12|20640.12|10
1640581780000|2021-12-27 05:09:40|20760.46|20640.46|20760.5|20640.5|20761.09|20641.09|20760.3|20640.3|9
1640581790000|2021-12-27 05:09:50|20760.51|20640.51|20758.08|20638.08|20760.51|20640.51|20758.08|20638.08|10
1640581800000|2021-12-27 05:10:00|20758.32|20638.32|20757.09|20637.09|20758.62|20638.62|20757.09|20637.09|10
1640581810000|2021-12-27 05:10:10|20757.77|20637.77|20755.83|20635.83|20757.77|20637.77|20755.83|20635.83|10
1640581820000|2021-12-27 05:10:20|20756.39|20636.39|20756.21|20636.21|20756.48|20636.48|20755.62|20635.62|10
1640581830000|2021-12-27 05:10:30|20756.02|20636.02|20759.2|20639.2|20759.25|20639.25|20756.02|20636.02|10
1640581840000|2021-12-27 05:10:40|20759.27|20639.27|20760.96|20640.96|20760.96|20640.96|20759.27|20639.27|10
1640581850000|2021-12-27 05:10:50|20760.75|20640.75|20759.1|20639.1|20760.97|20640.97|20759.1|20639.1|10
1640581860000|2021-12-27 05:11:00|20759.7|20639.7|20759.88|20639.88|20760.67|20640.67|20758.88|20638.88|10
1640581870000|2021-12-27 05:11:10|20760.54|20640.54|20761.92|20641.92|20762.09|20642.09|20760.54|20640.54|10
1640581880000|2021-12-27 05:11:20|20762.04|20642.04|20759.41|20639.41|20762.04|20642.04|20759.41|20639.41|10
1640581890000|2021-12-27 05:11:30|20758.96|20638.96|20758.63|20638.63|20759.07|20639.07|20758.43|20638.43|9
1640581900000|2021-12-27 05:11:40|20759.16|20639.16|20759.44|20639.44|20759.44|20639.44|20758.7|20638.7|10
1640581910000|2021-12-27 05:11:50|20760.02|20640.02|20759.91|20639.91|20760.05|20640.05|20759.6|20639.6|9
1640581920000|2021-12-27 05:12:00|20759.97|20639.97|20761.41|20641.41|20761.41|20641.41|20759.97|20639.97|10
1640581930000|2021-12-27 05:12:10|20762.09|20642.09|20762.37|20642.37|20762.76|20642.76|20762.09|20642.09|8
1640581940000|2021-12-27 05:12:20|20762.5|20642.5|20765.42|20645.42|20765.69|20645.69|20762.5|20642.5|10
1640581950000|2021-12-27 05:12:30|20764.85|20644.85|20767.44|20647.44|20767.69|20647.69|20764.85|20644.85|8
1640581960000|2021-12-27 05:12:40|20767.43|20647.43|20768.09|20648.09|20768.09|20648.09|20767.43|20647.43|10
1640581970000|2021-12-27 05:12:50|20768.06|20648.06|20768.46|20648.46|20768.46|20648.46|20767.23|20647.23|9
1640581980000|2021-12-27 05:13:00|20768.45|20648.45|20769.31|20649.31|20769.6|20649.6|20768.45|20648.45|8
1640581990000|2021-12-27 05:13:10|20769.34|20649.34|20769.24|20649.24|20769.45|20649.45|20768.68|20648.68|9
1640582000000|2021-12-27 05:13:20|20768.94|20648.94|20766.3|20646.3|20768.94|20648.94|20766.3|20646.3|10
1640582010000|2021-12-27 05:13:30|20766.01|20646.01|20764.44|20644.44|20766.03|20646.03|20764.44|20644.44|10
1640582020000|2021-12-27 05:13:40|20764.28|20644.28|20766.6|20646.6|20766.6|20646.6|20764.28|20644.28|10
1640582030000|2021-12-27 05:13:50|20766.77|20646.77|20766.82|20646.82|20767.2|20647.2|20766.65|20646.65|10
1640582040000|2021-12-27 05:14:00|20767.1|20647.1|20766.39|20646.39|20767.1|20647.1|20766.39|20646.39|8
1640582050000|2021-12-27 05:14:10|20766.59|20646.59|20766.49|20646.49|20766.73|20646.73|20765.72|20645.72|9
1640582060000|2021-12-27 05:14:20|20766.53|20646.53|20766.1|20646.1|20766.67|20646.67|20766.1|20646.1|8
1640582070000|2021-12-27 05:14:30|20765.96|20645.96|20764.33|20644.33|20766.12|20646.12|20764.33|20644.33|10
1640582080000|2021-12-27 05:14:40|20764.23|20644.23|20762.64|20642.64|20764.25|20644.25|20762.43|20642.43|10
1640582090000|2021-12-27 05:14:50|20762.4|20642.4|20761.9|20641.9|20762.8|20642.8|20761.69|20641.69|10
1640582100000|2021-12-27 05:15:00|20762|20642|20762.42|20642.42|20762.54|20642.54|20761.86|20641.86|10
1640582110000|2021-12-27 05:15:10|20762.74|20642.74|20763.76|20643.76|20763.78|20643.78|20762.74|20642.74|10
1640582120000|2021-12-27 05:15:20|20762.92|20642.92|20760.53|20640.53|20762.92|20642.92|20760.53|20640.53|8
1640582130000|2021-12-27 05:15:30|20759.37|20639.37|20758.42|20638.42|20759.37|20639.37|20758.42|20638.42|9
1640582140000|2021-12-27 05:15:40|20758.49|20638.49|20758.51|20638.51|20758.51|20638.51|20758.01|20638.01|9
1640582150000|2021-12-27 05:15:50|20757.9|20637.9|20758.84|20638.84|20759.2|20639.2|20757.9|20637.9|9
1640582160000|2021-12-27 05:16:00|20758.42|20638.42|20758.59|20638.59|20758.94|20638.94|20758.42|20638.42|10
1640582170000|2021-12-27 05:16:10|20758.19|20638.19|20757.52|20637.52|20758.46|20638.46|20757.52|20637.52|10
1640582180000|2021-12-27 05:16:20|20754.47|20634.47|20755.19|20635.19|20756.98|20636.98|20754.04|20634.04|10
1640582190000|2021-12-27 05:16:30|20754.88|20634.88|20752.6|20632.6|20754.88|20634.88|20752.54|20632.54|10
1640582200000|2021-12-27 05:16:40|20752.52|20632.52|20750.64|20630.64|20752.52|20632.52|20750.44|20630.44|10
1640582210000|2021-12-27 05:16:50|20750.81|20630.81|20750|20630|20750.94|20630.94|20749.15|20629.15|10
1640582220000|2021-12-27 05:17:00|20749.79|20629.79|20748.38|20628.38|20749.79|20629.79|20748.34|20628.34|10
1640582230000|2021-12-27 05:17:10|20748.21|20628.21|20746.45|20626.45|20748.29|20628.29|20746.05|20626.05|9
1640582240000|2021-12-27 05:17:20|20747.1|20627.1|20745.8|20625.8|20747.1|20627.1|20745.76|20625.76|10
1640582250000|2021-12-27 05:17:30|20745.71|20625.71|20745.62|20625.62|20746.28|20626.28|20745.62|20625.62|10
1640582260000|2021-12-27 05:17:40|20745.65|20625.65|20743.35|20623.35|20745.65|20625.65|20743.35|20623.35|10
1640582270000|2021-12-27 05:17:50|20743.33|20623.33|20741.63|20621.63|20743.33|20623.33|20741.32|20621.32|9
1640582280000|2021-12-27 05:18:00|20742.61|20622.61|20743.05|20623.05|20743.27|20623.27|20742.3|20622.3|10
1640582290000|2021-12-27 05:18:10|20742.77|20622.77|20734.07|20614.07|20742.87|20622.87|20734.07|20614.07|10
1640582300000|2021-12-27 05:18:20|20733.67|20613.67|20731.17|20611.17|20733.67|20613.67|20730.64|20610.64|10
1640582310000|2021-12-27 05:18:30|20731.1|20611.1|20732.61|20612.61|20732.61|20612.61|20731.09|20611.09|10
1640582320000|2021-12-27 05:18:40|20732.84|20612.84|20734.84|20614.84|20734.84|20614.84|20732.84|20612.84|10
1640582330000|2021-12-27 05:18:50|20734.95|20614.95|20737.55|20617.55|20737.58|20617.58|20734.95|20614.95|10
1640582340000|2021-12-27 05:19:00|20737.93|20617.93|20738.06|20618.06|20738.06|20618.06|20737.06|20617.06|10
1640582350000|2021-12-27 05:19:10|20738.2|20618.2|20740.9|20620.9|20740.9|20620.9|20738.2|20618.2|10
1640582360000|2021-12-27 05:19:20|20740.96|20620.96|20742.57|20622.57|20742.57|20622.57|20740.96|20620.96|10
1640582370000|2021-12-27 05:19:30|20743.31|20623.31|20743.49|20623.49|20743.75|20623.75|20742.96|20622.96|10
1640582380000|2021-12-27 05:19:40|20743.78|20623.78|20742.4|20622.4|20743.78|20623.78|20742.4|20622.4|10
1640582390000|2021-12-27 05:19:50|20742.69|20622.69|20741.3|20621.3|20742.69|20622.69|20741.3|20621.3|9
1640582400000|2021-12-27 05:20:00|20741.44|20621.44|20742.56|20622.56|20743.04|20623.04|20741.44|20621.44|9
1640582410000|2021-12-27 05:20:10|20742.29|20622.29|20743.97|20623.97|20743.97|20623.97|20742.29|20622.29|9
1640582420000|2021-12-27 05:20:20|20744.03|20624.03|20746.44|20626.44|20746.44|20626.44|20743.94|20623.94|10
1640582430000|2021-12-27 05:20:30|20746.33|20626.33|20747.02|20627.02|20747.14|20627.14|20746.31|20626.31|10
1640582440000|2021-12-27 05:20:40|20746.78|20626.78|20746.91|20626.91|20747.26|20627.26|20746.78|20626.78|9
1640582450000|2021-12-27 05:20:50|20746.83|20626.83|20748.09|20628.09|20748.11|20628.11|20746.83|20626.83|10
1640582460000|2021-12-27 05:21:00|20748.06|20628.06|20747.69|20627.69|20748.61|20628.61|20747.69|20627.69|9
1640582470000|2021-12-27 05:21:10|20748.24|20628.24|20747.91|20627.91|20748.24|20628.24|20747.83|20627.83|9
1640582480000|2021-12-27 05:21:20|20748.02|20628.02|20747.93|20627.93|20748.12|20628.12|20747.47|20627.47|9
1640582490000|2021-12-27 05:21:30|20748.45|20628.45|20748.07|20628.07|20748.45|20628.45|20747.76|20627.76|10
1640582500000|2021-12-27 05:21:40|20748.26|20628.26|20747.83|20627.83|20748.26|20628.26|20747.79|20627.79|10
1640582510000|2021-12-27 05:21:50|20748.36|20628.36|20748.06|20628.06|20748.54|20628.54|20747.71|20627.71|10
1640582520000|2021-12-27 05:22:00|20748.04|20628.04|20747.13|20627.13|20748.49|20628.49|20747.06|20627.06|10
1640582530000|2021-12-27 05:22:10|20747.28|20627.28|20746.62|20626.62|20747.86|20627.86|20746.3|20626.3|10
1640582540000|2021-12-27 05:22:20|20746.68|20626.68|20744.51|20624.51|20746.71|20626.71|20744.07|20624.07|10
1640582550000|2021-12-27 05:22:30|20744.5|20624.5|20742.79|20622.79|20744.5|20624.5|20742.79|20622.79|10
1640582560000|2021-12-27 05:22:40|20742.14|20622.14|20739.84|20619.84|20742.14|20622.14|20739.6|20619.6|10
1640582570000|2021-12-27 05:22:50|20739.05|20619.05|20742.49|20622.49|20742.64|20622.64|20739.05|20619.05|10
1640582580000|2021-12-27 05:23:00|20742.73|20622.73|20746.19|20626.19|20746.19|20626.19|20742.73|20622.73|10
1640582590000|2021-12-27 05:23:10|20746.26|20626.26|20750.72|20630.72|20750.72|20630.72|20746.26|20626.26|10
1640582600000|2021-12-27 05:23:20|20750.71|20630.71|20752.22|20632.22|20752.22|20632.22|20750.71|20630.71|10
1640582610000|2021-12-27 05:23:30|20752.29|20632.29|20753.75|20633.75|20753.75|20633.75|20751.79|20631.79|10
1640582620000|2021-12-27 05:23:40|20753.85|20633.85|20761.87|20641.87|20762|20642|20753.85|20633.85|9
1640582630000|2021-12-27 05:23:50|20761.82|20641.82|20761.41|20641.41|20762.44|20642.44|20761.15|20641.15|9
1640582640000|2021-12-27 05:24:00|20760.82|20640.82|20761.16|20641.16|20761.86|20641.86|20760.82|20640.82|10
1640582650000|2021-12-27 05:24:10|20760.9|20640.9|20760.31|20640.31|20760.9|20640.9|20758.59|20638.59|10
1640582660000|2021-12-27 05:24:20|20761.19|20641.19|20763.1|20643.1|20763.39|20643.39|20761.19|20641.19|10
1640582670000|2021-12-27 05:24:30|20762.66|20642.66|20762.24|20642.24|20763.16|20643.16|20762.24|20642.24|10
1640582680000|2021-12-27 05:24:40|20762.41|20642.41|20762.9|20642.9|20763.46|20643.46|20762.41|20642.41|9
1640582690000|2021-12-27 05:24:50|20762.95|20642.95|20762.58|20642.58|20762.95|20642.95|20762.41|20642.41|10
1640582700000|2021-12-27 05:25:00|20762.57|20642.57|20763.35|20643.35|20763.36|20643.36|20762.57|20642.57|8
1640582710000|2021-12-27 05:25:10|20764.03|20644.03|20764.1|20644.1|20764.1|20644.1|20763.89|20643.89|7
1640582720000|2021-12-27 05:25:20|20763.86|20643.86|20764.64|20644.64|20764.64|20644.64|20763.75|20643.75|9
1640582730000|2021-12-27 05:25:30|20764.75|20644.75|20764.66|20644.66|20764.75|20644.75|20764.25|20644.25|9
1640582740000|2021-12-27 05:25:40|20764.73|20644.73|20762.79|20642.79|20766.04|20646.04|20762.79|20642.79|10
1640582750000|2021-12-27 05:25:50|20762.37|20642.37|20762|20642|20762.81|20642.81|20761.79|20641.79|9
1640582760000|2021-12-27 05:26:00|20762.56|20642.56|20767.45|20647.45|20767.45|20647.45|20762.56|20642.56|8
1640582770000|2021-12-27 05:26:10|20766.86|20646.86|20770.17|20650.17|20770.23|20650.23|20766.86|20646.86|8
1640582780000|2021-12-27 05:26:20|20770.49|20650.49|20770.71|20650.71|20771.02|20651.02|20770.49|20650.49|8
1640582790000|2021-12-27 05:26:30|20770.57|20650.57|20772.15|20652.15|20772.15|20652.15|20770.57|20650.57|9
1640582800000|2021-12-27 05:26:40|20772.12|20652.12|20770.71|20650.71|20772.12|20652.12|20770.71|20650.71|10
1640582810000|2021-12-27 05:26:50|20771.31|20651.31|20769.36|20649.36|20771.31|20651.31|20769.36|20649.36|10
1640582820000|2021-12-27 05:27:00|20769.26|20649.26|20766.17|20646.17|20769.26|20649.26|20766.12|20646.12|10
1640582830000|2021-12-27 05:27:10|20766.18|20646.18|20764.77|20644.77|20766.18|20646.18|20764.56|20644.56|10
1640582840000|2021-12-27 05:27:20|20764.61|20644.61|20761.29|20641.29|20764.62|20644.62|20761.29|20641.29|9
1640582850000|2021-12-27 05:27:30|20760.51|20640.51|20761.27|20641.27|20761.27|20641.27|20760.28|20640.28|9
1640582860000|2021-12-27 05:27:40|20761.56|20641.56|20761.23|20641.23|20761.65|20641.65|20761.23|20641.23|10
1640582870000|2021-12-27 05:27:50|20760.34|20640.34|20762.86|20642.86|20762.86|20642.86|20760.34|20640.34|10
1640582880000|2021-12-27 05:28:00|20762.39|20642.39|20766.73|20646.73|20767.27|20647.27|20762.39|20642.39|9
1640582890000|2021-12-27 05:28:10|20766.26|20646.26|20765.73|20645.73|20766.29|20646.29|20765.43|20645.43|9
1640582900000|2021-12-27 05:28:20|20766.1|20646.1|20765.9|20645.9|20766.4|20646.4|20765.9|20645.9|8
1640582910000|2021-12-27 05:28:30|20766.35|20646.35|20766.76|20646.76|20766.76|20646.76|20766.06|20646.06|10
1640582920000|2021-12-27 05:28:40|20766.8|20646.8|20766.22|20646.22|20766.8|20646.8|20766.02|20646.02|9
1640582930000|2021-12-27 05:28:50|20766.19|20646.19|20767.16|20647.16|20767.47|20647.47|20766.19|20646.19|8
1640582940000|2021-12-27 05:29:00|20767.1|20647.1|20766.85|20646.85|20767.33|20647.33|20766.45|20646.45|8
1640582950000|2021-12-27 05:29:10|20767.01|20647.01|20766.38|20646.38|20767.01|20647.01|20766.07|20646.07|8
1640582960000|2021-12-27 05:29:20|20766.16|20646.16|20766.88|20646.88|20766.88|20646.88|20766.16|20646.16|8
1640582970000|2021-12-27 05:29:30|20767.01|20647.01|20769.19|20649.19|20769.19|20649.19|20766.67|20646.67|10
1640582980000|2021-12-27 05:29:40|20769.39|20649.39|20768.37|20648.37|20769.52|20649.52|20768.32|20648.32|9
1640582990000|2021-12-27 05:29:50|20767.96|20647.96|20766.85|20646.85|20767.96|20647.96|20766.85|20646.85|9
1640583000000|2021-12-27 05:30:00|20766.66|20646.66|20765.27|20645.27|20766.78|20646.78|20764.94|20644.94|8
1640583010000|2021-12-27 05:30:10|20765.56|20645.56|20764.48|20644.48|20765.56|20645.56|20764.48|20644.48|10
1640583020000|2021-12-27 05:30:20|20764.53|20644.53|20764.94|20644.94|20764.94|20644.94|20764.41|20644.41|10
1640583030000|2021-12-27 05:30:30|20765.16|20645.16|20765.11|20645.11|20765.33|20645.33|20765.11|20645.11|7
1640583040000|2021-12-27 05:30:40|20764.76|20644.76|20765.21|20645.21|20765.23|20645.23|20764.76|20644.76|8
1640583050000|2021-12-27 05:30:50|20765.08|20645.08|20764.6|20644.6|20765.13|20645.13|20764.54|20644.54|9
1640583060000|2021-12-27 05:31:00|20764.51|20644.51|20765.31|20645.31|20765.48|20645.48|20764.41|20644.41|10
1640583070000|2021-12-27 05:31:10|20765.09|20645.09|20765.94|20645.94|20766.5|20646.5|20765.09|20645.09|9
1640583080000|2021-12-27 05:31:20|20765.96|20645.96|20767.24|20647.24|20767.39|20647.39|20765.96|20645.96|10
1640583090000|2021-12-27 05:31:30|20767.31|20647.31|20769.35|20649.35|20769.38|20649.38|20767.31|20647.31|10
1640583100000|2021-12-27 05:31:40|20769.38|20649.38|20774.31|20654.31|20774.31|20654.31|20769.38|20649.38|10
1640583110000|2021-12-27 05:31:50|20774.3|20654.3|20771.51|20651.51|20774.31|20654.31|20771.32|20651.32|10
1640583120000|2021-12-27 05:32:00|20771.54|20651.54|20770.13|20650.13|20771.54|20651.54|20769.75|20649.75|10
1640583130000|2021-12-27 05:32:10|20770.08|20650.08|20768.62|20648.62|20770.08|20650.08|20768.61|20648.61|10
1640583140000|2021-12-27 05:32:20|20768.58|20648.58|20769.06|20649.06|20769.06|20649.06|20768.26|20648.26|9
1640583150000|2021-12-27 05:32:30|20768.96|20648.96|20770.38|20650.38|20771.09|20651.09|20768.96|20648.96|10
1640583160000|2021-12-27 05:32:40|20770.72|20650.72|20768.51|20648.51|20770.77|20650.77|20768.37|20648.37|10
1640583170000|2021-12-27 05:32:50|20768.22|20648.22|20767.32|20647.32|20768.22|20648.22|20767.32|20647.32|7
1640583180000|2021-12-27 05:33:00|20767|20647|20765.96|20645.96|20767.56|20647.56|20765.96|20645.96|8
1640583190000|2021-12-27 05:33:10|20765.92|20645.92|20765.56|20645.56|20765.92|20645.92|20765.46|20645.46|9
1640583200000|2021-12-27 05:33:20|20765.92|20645.92|20766.2|20646.2|20766.21|20646.21|20765.86|20645.86|10
1640583210000|2021-12-27 05:33:30|20766.4|20646.4|20765.94|20645.94|20766.46|20646.46|20765.93|20645.93|10
1640583220000|2021-12-27 05:33:40|20765.15|20645.15|20765.28|20645.28|20765.34|20645.34|20765.14|20645.14|10
1640583230000|2021-12-27 05:33:50|20764.98|20644.98|20765.7|20645.7|20765.7|20645.7|20764.72|20644.72|10
1640583240000|2021-12-27 05:34:00|20765.72|20645.72|20765.53|20645.53|20765.72|20645.72|20765.27|20645.27|10
1640583250000|2021-12-27 05:34:10|20765.33|20645.33|20765.46|20645.46|20765.46|20645.46|20764.89|20644.89|8
1640583260000|2021-12-27 05:34:20|20765.41|20645.41|20765.1|20645.1|20765.41|20645.41|20765.1|20645.1|8
1640583270000|2021-12-27 05:34:30|20764.91|20644.91|20765.2|20645.2|20765.32|20645.32|20764.91|20644.91|8
1640583280000|2021-12-27 05:34:40|20765.07|20645.07|20764.68|20644.68|20765.07|20645.07|20764.68|20644.68|9
1640583290000|2021-12-27 05:34:50|20764.81|20644.81|20764.13|20644.13|20765.74|20645.74|20764.13|20644.13|7
1640583300000|2021-12-27 05:35:00|20764.12|20644.12|20764.05|20644.05|20765.33|20645.33|20763.53|20643.53|10
1640583310000|2021-12-27 05:35:10|20764.12|20644.12|20763.11|20643.11|20764.12|20644.12|20763.11|20643.11|10
1640583320000|2021-12-27 05:35:20|20763.04|20643.04|20759.95|20639.95|20763.18|20643.18|20759.95|20639.95|10
1640583330000|2021-12-27 05:35:30|20759.77|20639.77|20760.14|20640.14|20760.14|20640.14|20758.06|20638.06|9
1640583340000|2021-12-27 05:35:40|20759.78|20639.78|20762.24|20642.24|20762.24|20642.24|20759.78|20639.78|9
1640583350000|2021-12-27 05:35:50|20762.78|20642.78|20763.43|20643.43|20763.66|20643.66|20762.75|20642.75|10
1640583360000|2021-12-27 05:36:00|20763.39|20643.39|20764.42|20644.42|20764.42|20644.42|20763.18|20643.18|8
1640583370000|2021-12-27 05:36:10|20764.59|20644.59|20765.51|20645.51|20765.76|20645.76|20764.59|20644.59|8
1640583380000|2021-12-27 05:36:20|20766.76|20646.76|20768.69|20648.69|20768.71|20648.71|20766.76|20646.76|8
1640583390000|2021-12-27 05:36:30|20768.85|20648.85|20768.04|20648.04|20769.07|20649.07|20768.04|20648.04|9
1640583400000|2021-12-27 05:36:40|20768.07|20648.07|20767.42|20647.42|20768.38|20648.38|20766.69|20646.69|9
1640583410000|2021-12-27 05:36:50|20767.56|20647.56|20768.14|20648.14|20768.14|20648.14|20767.37|20647.37|10
1640583420000|2021-12-27 05:37:00|20767.79|20647.79|20768.92|20648.92|20769.18|20649.18|20767.46|20647.46|10
1640583430000|2021-12-27 05:37:10|20768.75|20648.75|20768.7|20648.7|20769.01|20649.01|20768.7|20648.7|10
1640583440000|2021-12-27 05:37:20|20768.91|20648.91|20767.83|20647.83|20768.91|20648.91|20767.69|20647.69|10
1640583450000|2021-12-27 05:37:30|20767.92|20647.92|20768.03|20648.03|20768.09|20648.09|20767.77|20647.77|10
1640583460000|2021-12-27 05:37:40|20769.33|20649.33|20768.91|20648.91|20769.83|20649.83|20768.91|20648.91|10
1640583470000|2021-12-27 05:37:50|20768.89|20648.89|20765.88|20645.88|20768.89|20648.89|20765.88|20645.88|10
1640583480000|2021-12-27 05:38:00|20765.8|20645.8|20765.25|20645.25|20765.8|20645.8|20764.69|20644.69|10
1640583490000|2021-12-27 05:38:10|20765.04|20645.04|20764.36|20644.36|20765.31|20645.31|20764.36|20644.36|8
1640583500000|2021-12-27 05:38:20|20764.64|20644.64|20764.37|20644.37|20764.68|20644.68|20764.37|20644.37|7
1640583510000|2021-12-27 05:38:30|20763.95|20643.95|20756.69|20636.69|20763.95|20643.95|20756.69|20636.69|10
1640583520000|2021-12-27 05:38:40|20756.67|20636.67|20755.1|20635.1|20756.67|20636.67|20754.69|20634.69|10
1640583530000|2021-12-27 05:38:50|20754.56|20634.56|20753.38|20633.38|20754.56|20634.56|20753.31|20633.31|9
1640583540000|2021-12-27 05:39:00|20753.42|20633.42|20753.08|20633.08|20753.56|20633.56|20753.08|20633.08|9
1640583550000|2021-12-27 05:39:10|20752.57|20632.57|20753.28|20633.28|20753.28|20633.28|20752.38|20632.38|9
1640583560000|2021-12-27 05:39:20|20753.21|20633.21|20753.97|20633.97|20754.14|20634.14|20752.87|20632.87|9
1640583570000|2021-12-27 05:39:30|20753.9|20633.9|20754.52|20634.52|20754.72|20634.72|20753.62|20633.62|10
1640583580000|2021-12-27 05:39:40|20754.84|20634.84|20756.17|20636.17|20756.17|20636.17|20753.95|20633.95|7
1640583590000|2021-12-27 05:39:50|20756.16|20636.16|20756.82|20636.82|20757.11|20637.11|20756.13|20636.13|10
1640583600000|2021-12-27 05:40:00|20757.45|20637.45|20756.51|20636.51|20757.88|20637.88|20756.49|20636.49|10
1640583610000|2021-12-27 05:40:10|20756.22|20636.22|20756.72|20636.72|20756.8|20636.8|20756.07|20636.07|10
1640583620000|2021-12-27 05:40:20|20756.59|20636.59|20757.46|20637.46|20757.46|20637.46|20755.87|20635.87|8
1640583630000|2021-12-27 05:40:30|20757.08|20637.08|20760.1|20640.1|20760.1|20640.1|20757.08|20637.08|10
1640583640000|2021-12-27 05:40:40|20759.73|20639.73|20759.5|20639.5|20759.8|20639.8|20759.49|20639.49|10
1640583650000|2021-12-27 05:40:50|20759.51|20639.51|20759.61|20639.61|20759.61|20639.61|20758.98|20638.98|8
1640583660000|2021-12-27 05:41:00|20759.66|20639.66|20761.2|20641.2|20761.2|20641.2|20759.64|20639.64|6
1640583670000|2021-12-27 05:41:10|20762.69|20642.69|20760.85|20640.85|20762.69|20642.69|20760.85|20640.85|10
1640583680000|2021-12-27 05:41:20|20760.72|20640.72|20759.63|20639.63|20760.72|20640.72|20759.52|20639.52|10
1640583690000|2021-12-27 05:41:30|20759.64|20639.64|20758.73|20638.73|20759.64|20639.64|20758.67|20638.67|10
1640583700000|2021-12-27 05:41:40|20758.11|20638.11|20758.32|20638.32|20758.85|20638.85|20757.97|20637.97|10
1640583710000|2021-12-27 05:41:50|20758.37|20638.37|20758.8|20638.8|20759.57|20639.57|20758.34|20638.34|10
1640583720000|2021-12-27 05:42:00|20758.79|20638.79|20758.85|20638.85|20759.01|20639.01|20758.67|20638.67|7
1640583730000|2021-12-27 05:42:10|20758.87|20638.87|20759.28|20639.28|20759.28|20639.28|20758.69|20638.69|9
1640583740000|2021-12-27 05:42:20|20760.49|20640.49|20761.3|20641.3|20761.4|20641.4|20759.82|20639.82|10
1640583750000|2021-12-27 05:42:30|20761.57|20641.57|20761.79|20641.79|20761.79|20641.79|20761.38|20641.38|8
1640583760000|2021-12-27 05:42:40|20761.73|20641.73|20762.82|20642.82|20762.86|20642.86|20761.56|20641.56|9
1640583770000|2021-12-27 05:42:50|20762.96|20642.96|20765.68|20645.68|20765.68|20645.68|20762.96|20642.96|10
1640583780000|2021-12-27 05:43:00|20765.64|20645.64|20766.48|20646.48|20766.48|20646.48|20765.63|20645.63|9
1640583790000|2021-12-27 05:43:10|20766.22|20646.22|20766.37|20646.37|20766.73|20646.73|20766.08|20646.08|10
1640583800000|2021-12-27 05:43:20|20766.33|20646.33|20766.64|20646.64|20766.64|20646.64|20766.25|20646.25|8
1640583810000|2021-12-27 05:43:30|20766.62|20646.62|20766.39|20646.39|20766.62|20646.62|20766.39|20646.39|9
1640583820000|2021-12-27 05:43:40|20766.38|20646.38|20765.48|20645.48|20766.47|20646.47|20765|20645|10
1640583830000|2021-12-27 05:43:50|20765.2|20645.2|20765.25|20645.25|20765.3|20645.3|20764.66|20644.66|10
1640583840000|2021-12-27 05:44:00|20765.19|20645.19|20763.6|20643.6|20765.49|20645.49|20763.51|20643.51|9
1640583850000|2021-12-27 05:44:10|20763.78|20643.78|20765.83|20645.83|20765.83|20645.83|20763.63|20643.63|10
1640583860000|2021-12-27 05:44:20|20764.8|20644.8|20765.44|20645.44|20765.52|20645.52|20764.75|20644.75|10
1640583870000|2021-12-27 05:44:30|20765.73|20645.73|20765.26|20645.26|20765.74|20645.74|20764.99|20644.99|10
1640583880000|2021-12-27 05:44:40|20765.38|20645.38|20765.74|20645.74|20766.04|20646.04|20765.38|20645.38|9
1640583890000|2021-12-27 05:44:50|20765.6|20645.6|20765.69|20645.69|20765.89|20645.89|20765.52|20645.52|10
1640583900000|2021-12-27 05:45:00|20765.37|20645.37|20766.46|20646.46|20767|20647|20765.37|20645.37|9
1640583910000|2021-12-27 05:45:10|20765.98|20645.98|20768.34|20648.34|20768.34|20648.34|20765.98|20645.98|10
1640583920000|2021-12-27 05:45:20|20768.73|20648.73|20768.28|20648.28|20769.16|20649.16|20768.28|20648.28|9
1640583930000|2021-12-27 05:45:30|20768.1|20648.1|20767.22|20647.22|20768.11|20648.11|20767.22|20647.22|9
1640583940000|2021-12-27 05:45:40|20767.1|20647.1|20767.72|20647.72|20767.74|20647.74|20767.1|20647.1|9
1640583950000|2021-12-27 05:45:50|20767.76|20647.76|20767.82|20647.82|20768|20648|20767.67|20647.67|9
1640583960000|2021-12-27 05:46:00|20767.69|20647.69|20767.8|20647.8|20768.67|20648.67|20767.45|20647.45|10
1640583970000|2021-12-27 05:46:10|20767.83|20647.83|20765.53|20645.53|20767.83|20647.83|20765.53|20645.53|10
1640583980000|2021-12-27 05:46:20|20765.37|20645.37|20764.07|20644.07|20765.37|20645.37|20764.07|20644.07|9
1640583990000|2021-12-27 05:46:30|20763.38|20643.38|20761.92|20641.92|20763.38|20643.38|20761.92|20641.92|10
1640584000000|2021-12-27 05:46:40|20761.28|20641.28|20760.29|20640.29|20761.28|20641.28|20760.2|20640.2|10
1640584010000|2021-12-27 05:46:50|20760.23|20640.23|20761.22|20641.22|20761.46|20641.46|20760.23|20640.23|9
1640584020000|2021-12-27 05:47:00|20761.15|20641.15|20760.05|20640.05|20761.15|20641.15|20759.85|20639.85|9
1640584030000|2021-12-27 05:47:10|20760.08|20640.08|20759.82|20639.82|20760.4|20640.4|20759.82|20639.82|9
1640584040000|2021-12-27 05:47:20|20759.91|20639.91|20760.21|20640.21|20760.31|20640.31|20759.85|20639.85|10
1640584050000|2021-12-27 05:47:30|20760.48|20640.48|20760.12|20640.12|20760.85|20640.85|20760.11|20640.11|10
1640584060000|2021-12-27 05:47:40|20760.04|20640.04|20758.74|20638.74|20760.04|20640.04|20758.74|20638.74|10
1640584070000|2021-12-27 05:47:50|20758.01|20638.01|20755.58|20635.58|20758.38|20638.38|20755.58|20635.58|10
1640584080000|2021-12-27 05:48:00|20755.49|20635.49|20753.81|20633.81|20755.49|20635.49|20753.81|20633.81|10
1640584090000|2021-12-27 05:48:10|20753.43|20633.43|20752.56|20632.56|20753.43|20633.43|20752.56|20632.56|10
1640584100000|2021-12-27 05:48:20|20752.37|20632.37|20751.35|20631.35|20752.37|20632.37|20751.33|20631.33|8
1640584110000|2021-12-27 05:48:30|20751.16|20631.16|20750.24|20630.24|20751.3|20631.3|20750.24|20630.24|10
1640584120000|2021-12-27 05:48:40|20750.22|20630.22|20750.94|20630.94|20750.94|20630.94|20749.76|20629.76|10
1640584130000|2021-12-27 05:48:50|20750.97|20630.97|20752.41|20632.41|20752.41|20632.41|20750.97|20630.97|10
1640584140000|2021-12-27 05:49:00|20752.43|20632.43|20752.13|20632.13|20752.67|20632.67|20751.74|20631.74|10
1640584150000|2021-12-27 05:49:10|20751.33|20631.33|20749.55|20629.55|20751.33|20631.33|20749.55|20629.55|9
1640584160000|2021-12-27 05:49:20|20749.71|20629.71|20746.18|20626.18|20749.71|20629.71|20746.18|20626.18|10
1640584170000|2021-12-27 05:49:30|20745.62|20625.62|20746.19|20626.19|20746.21|20626.21|20745.2|20625.2|10
1640584180000|2021-12-27 05:49:40|20746.3|20626.3|20746.62|20626.62|20746.91|20626.91|20746.02|20626.02|10
1640584190000|2021-12-27 05:49:50|20746.53|20626.53|20746.81|20626.81|20746.89|20626.89|20746.48|20626.48|9
1640584200000|2021-12-27 05:50:00|20746.61|20626.61|20747.05|20627.05|20747.2|20627.2|20746.61|20626.61|10
1640584210000|2021-12-27 05:50:10|20746.75|20626.75|20744.91|20624.91|20746.75|20626.75|20744.91|20624.91|8
1640584220000|2021-12-27 05:50:20|20744.5|20624.5|20743.79|20623.79|20744.76|20624.76|20743.72|20623.72|10
1640584230000|2021-12-27 05:50:30|20743.69|20623.69|20744.39|20624.39|20744.39|20624.39|20743.56|20623.56|9
1640584240000|2021-12-27 05:50:40|20744.42|20624.42|20743.88|20623.88|20744.42|20624.42|20743.87|20623.87|10
1640584250000|2021-12-27 05:50:50|20743.6|20623.6|20744.36|20624.36|20744.65|20624.65|20743.51|20623.51|10
1640584260000|2021-12-27 05:51:00|20743.57|20623.57|20742.31|20622.31|20743.57|20623.57|20742.15|20622.15|10
1640584270000|2021-12-27 05:51:10|20742.51|20622.51|20741.31|20621.31|20742.51|20622.51|20741.31|20621.31|10
1640584280000|2021-12-27 05:51:20|20741.6|20621.6|20740.83|20620.83|20741.78|20621.78|20740.73|20620.73|10
1640584290000|2021-12-27 05:51:30|20741.01|20621.01|20740.28|20620.28|20741.15|20621.15|20739.55|20619.55|10
1640584300000|2021-12-27 05:51:40|20740.22|20620.22|20743.93|20623.93|20743.93|20623.93|20739.99|20619.99|10
1640584310000|2021-12-27 05:51:50|20744.22|20624.22|20744.52|20624.52|20744.91|20624.91|20743.99|20623.99|10
1640584320000|2021-12-27 05:52:00|20744.57|20624.57|20744.54|20624.54|20745.19|20625.19|20744.52|20624.52|10
1640584330000|2021-12-27 05:52:10|20744.91|20624.91|20744.76|20624.76|20745.46|20625.46|20744.59|20624.59|9
1640584340000|2021-12-27 05:52:20|20744.88|20624.88|20744.12|20624.12|20745.02|20625.02|20744.09|20624.09|10
1640584350000|2021-12-27 05:52:30|20744.03|20624.03|20743.06|20623.06|20744.51|20624.51|20743.06|20623.06|9
1640584360000|2021-12-27 05:52:40|20742.91|20622.91|20744.2|20624.2|20744.2|20624.2|20742.79|20622.79|10
1640584370000|2021-12-27 05:52:50|20744.78|20624.78|20744.47|20624.47|20745.28|20625.28|20744.47|20624.47|10
1640584380000|2021-12-27 05:53:00|20744.43|20624.43|20744.22|20624.22|20744.6|20624.6|20744.22|20624.22|9
1640584390000|2021-12-27 05:53:10|20744.65|20624.65|20743.71|20623.71|20744.96|20624.96|20743.71|20623.71|9
1640584400000|2021-12-27 05:53:20|20743.26|20623.26|20741.87|20621.87|20743.26|20623.26|20741.04|20621.04|10
1640584410000|2021-12-27 05:53:30|20741.92|20621.92|20741.92|20621.92|20742.17|20622.17|20741.83|20621.83|10
1640584420000|2021-12-27 05:53:40|20741.83|20621.83|20741.17|20621.17|20741.83|20621.83|20741.17|20621.17|8
1640584430000|2021-12-27 05:53:50|20740.39|20620.39|20741.06|20621.06|20741.06|20621.06|20740.39|20620.39|9
1640584440000|2021-12-27 05:54:00|20741.2|20621.2|20740.83|20620.83|20741.31|20621.31|20740.76|20620.76|9
1640584450000|2021-12-27 05:54:10|20740.57|20620.57|20740.23|20620.23|20741.1|20621.1|20740.23|20620.23|9
1640584460000|2021-12-27 05:54:20|20740.27|20620.27|20739.93|20619.93|20740.64|20620.64|20739.93|20619.93|10
1640584470000|2021-12-27 05:54:30|20739.94|20619.94|20740.4|20620.4|20740.4|20620.4|20739.76|20619.76|8
1640584480000|2021-12-27 05:54:40|20740.7|20620.7|20741.23|20621.23|20741.74|20621.74|20740.68|20620.68|9
1640584490000|2021-12-27 05:54:50|20742.26|20622.26|20741.57|20621.57|20742.42|20622.42|20741.1|20621.1|10
1640584500000|2021-12-27 05:55:00|20741.32|20621.32|20741.94|20621.94|20742.12|20622.12|20741.32|20621.32|9
1640584510000|2021-12-27 05:55:10|20741.48|20621.48|20739.96|20619.96|20741.57|20621.57|20739.96|20619.96|8
1640584520000|2021-12-27 05:55:20|20739.39|20619.39|20737.72|20617.72|20739.7|20619.7|20737.72|20617.72|10
1640584530000|2021-12-27 05:55:30|20737.76|20617.76|20738.93|20618.93|20738.93|20618.93|20736.77|20616.77|10
1640584540000|2021-12-27 05:55:40|20738.92|20618.92|20739.82|20619.82|20739.84|20619.84|20738.49|20618.49|9
1640584550000|2021-12-27 05:55:50|20739.87|20619.87|20740.96|20620.96|20741.13|20621.13|20739.76|20619.76|7
1640584560000|2021-12-27 05:56:00|20740.94|20620.94|20741.15|20621.15|20741.15|20621.15|20740.92|20620.92|10
1640584570000|2021-12-27 05:56:10|20741.26|20621.26|20741.59|20621.59|20741.59|20621.59|20740.81|20620.81|10
1640584580000|2021-12-27 05:56:20|20741.43|20621.43|20742.09|20622.09|20742.09|20622.09|20741.43|20621.43|8
1640584590000|2021-12-27 05:56:30|20742.18|20622.18|20741.9|20621.9|20742.63|20622.63|20741.83|20621.83|8
1640584600000|2021-12-27 05:56:40|20742.13|20622.13|20741.5|20621.5|20742.55|20622.55|20741.5|20621.5|10
1640584610000|2021-12-27 05:56:50|20741.57|20621.57|20740.78|20620.78|20741.57|20621.57|20740.28|20620.28|10
1640584620000|2021-12-27 05:57:00|20740.18|20620.18|20742.68|20622.68|20743.18|20623.18|20740.18|20620.18|10
1640584630000|2021-12-27 05:57:10|20742.82|20622.82|20742.43|20622.43|20743.16|20623.16|20742.37|20622.37|8
1640584640000|2021-12-27 05:57:20|20742.73|20622.73|20742.11|20622.11|20742.73|20622.73|20741.96|20621.96|10
1640584650000|2021-12-27 05:57:30|20742.24|20622.24|20740.95|20620.95|20742.24|20622.24|20740.95|20620.95|9
1640584660000|2021-12-27 05:57:40|20740.73|20620.73|20740.15|20620.15|20740.73|20620.73|20739.64|20619.64|10
1640584670000|2021-12-27 05:57:50|20739.48|20619.48|20738.96|20618.96|20739.48|20619.48|20738.58|20618.58|10
1640584680000|2021-12-27 05:58:00|20738.73|20618.73|20740.42|20620.42|20740.42|20620.42|20738.66|20618.66|9
1640584690000|2021-12-27 05:58:10|20740.31|20620.31|20742.23|20622.23|20742.23|20622.23|20740.31|20620.31|10
1640584700000|2021-12-27 05:58:20|20742.17|20622.17|20740.94|20620.94|20742.31|20622.31|20740.94|20620.94|10
1640584710000|2021-12-27 05:58:30|20740.93|20620.93|20740.24|20620.24|20741.02|20621.02|20740.24|20620.24|10
1640584720000|2021-12-27 05:58:40|20739.93|20619.93|20738.38|20618.38|20740.27|20620.27|20738.32|20618.32|10
1640584730000|2021-12-27 05:58:50|20738.52|20618.52|20734.64|20614.64|20738.52|20618.52|20734.64|20614.64|10
1640584740000|2021-12-27 05:59:00|20734.81|20614.81|20736.13|20616.13|20736.13|20616.13|20734.81|20614.81|9
1640584750000|2021-12-27 05:59:10|20735.87|20615.87|20734.68|20614.68|20735.87|20615.87|20734.51|20614.51|10
1640584760000|2021-12-27 05:59:20|20734.88|20614.88|20732.83|20612.83|20734.88|20614.88|20732.83|20612.83|9
1640584770000|2021-12-27 05:59:30|20732.85|20612.85|20732.34|20612.34|20733.06|20613.06|20732.34|20612.34|8
1640584780000|2021-12-27 05:59:40|20732.23|20612.23|20731.58|20611.58|20732.29|20612.29|20730.25|20610.25|10
1640584790000|2021-12-27 05:59:50|20731.82|20611.82|20731.55|20611.55|20732.83|20612.83|20731.51|20611.51|10
1640584800000|2021-12-27 06:00:00|20731.51|20611.51|20729.81|20609.81|20731.51|20611.51|20729.47|20609.47|10
1640584810000|2021-12-27 06:00:10|20729.23|20609.23|20728.85|20608.85|20729.23|20609.23|20727.52|20607.52|10
1640584820000|2021-12-27 06:00:20|20728.26|20608.26|20728.61|20608.61|20729.14|20609.14|20728.26|20608.26|9
1640584830000|2021-12-27 06:00:30|20728.98|20608.98|20728.82|20608.82|20729.25|20609.25|20728.11|20608.11|10
1640584840000|2021-12-27 06:00:40|20729.28|20609.28|20732.36|20612.36|20732.36|20612.36|20729.28|20609.28|10
1640584850000|2021-12-27 06:00:50|20732.48|20612.48|20735.76|20615.76|20735.76|20615.76|20732.48|20612.48|10
1640584860000|2021-12-27 06:01:00|20736.01|20616.01|20736.44|20616.44|20736.44|20616.44|20735.75|20615.75|10
1640584870000|2021-12-27 06:01:10|20736.66|20616.66|20739.08|20619.08|20739.08|20619.08|20736.62|20616.62|10
1640584880000|2021-12-27 06:01:20|20738.99|20618.99|20740.8|20620.8|20740.8|20620.8|20738.99|20618.99|10
1640584890000|2021-12-27 06:01:30|20740.76|20620.76|20741.62|20621.62|20741.85|20621.85|20740.76|20620.76|10
1640584900000|2021-12-27 06:01:40|20741.81|20621.81|20742.38|20622.38|20743.03|20623.03|20741.81|20621.81|10
1640584910000|2021-12-27 06:01:50|20742.59|20622.59|20742.32|20622.32|20742.62|20622.62|20742|20622|8
1640584920000|2021-12-27 06:02:00|20742.57|20622.57|20742.85|20622.85|20742.98|20622.98|20742.33|20622.33|10
1640584930000|2021-12-27 06:02:10|20742.78|20622.78|20741.88|20621.88|20742.78|20622.78|20741.85|20621.85|8
1640584940000|2021-12-27 06:02:20|20741.85|20621.85|20742.37|20622.37|20742.66|20622.66|20741.81|20621.81|9
1640584950000|2021-12-27 06:02:30|20742.61|20622.61|20743.7|20623.7|20743.81|20623.81|20742.61|20622.61|10
1640584960000|2021-12-27 06:02:40|20743.76|20623.76|20745.37|20625.37|20745.37|20625.37|20743.76|20623.76|8
1640584970000|2021-12-27 06:02:50|20745.3|20625.3|20744.88|20624.88|20745.3|20625.3|20744.75|20624.75|8
1640584980000|2021-12-27 06:03:00|20745.05|20625.05|20743.64|20623.64|20745.05|20625.05|20743.43|20623.43|10
1640584990000|2021-12-27 06:03:10|20743.4|20623.4|20742.43|20622.43|20743.4|20623.4|20742.43|20622.43|9
1640585000000|2021-12-27 06:03:20|20742.21|20622.21|20742.19|20622.19|20742.21|20622.21|20741.81|20621.81|10
1640585010000|2021-12-27 06:03:30|20742.08|20622.08|20741.86|20621.86|20742.08|20622.08|20741.72|20621.72|9
1640585020000|2021-12-27 06:03:40|20741.6|20621.6|20739.46|20619.46|20741.62|20621.62|20739.46|20619.46|9
1640585030000|2021-12-27 06:03:50|20739.57|20619.57|20738.63|20618.63|20739.71|20619.71|20738.63|20618.63|9
1640585040000|2021-12-27 06:04:00|20738.48|20618.48|20736.23|20616.23|20738.7|20618.7|20736.23|20616.23|8
1640585050000|2021-12-27 06:04:10|20736.3|20616.3|20735.73|20615.73|20736.3|20616.3|20735.73|20615.73|9
1640585060000|2021-12-27 06:04:20|20735.82|20615.82|20735.87|20615.87|20735.87|20615.87|20733.84|20613.84|10
1640585070000|2021-12-27 06:04:30|20736.53|20616.53|20738.44|20618.44|20739.03|20619.03|20736.53|20616.53|10
1640585080000|2021-12-27 06:04:40|20738.68|20618.68|20738.84|20618.84|20739.63|20619.63|20738.68|20618.68|10
1640585090000|2021-12-27 06:04:50|20738.74|20618.74|20737.7|20617.7|20738.74|20618.74|20737.69|20617.69|9
1640585100000|2021-12-27 06:05:00|20738.04|20618.04|20738.39|20618.39|20738.41|20618.41|20738.04|20618.04|10
1640585110000|2021-12-27 06:05:10|20739.03|20619.03|20738.63|20618.63|20739.45|20619.45|20738.63|20618.63|10
1640585120000|2021-12-27 06:05:20|20738.53|20618.53|20738.48|20618.48|20738.55|20618.55|20738.25|20618.25|9
1640585130000|2021-12-27 06:05:30|20738.86|20618.86|20739.42|20619.42|20739.42|20619.42|20738.72|20618.72|9
1640585140000|2021-12-27 06:05:40|20739.43|20619.43|20739.72|20619.72|20739.72|20619.72|20739.06|20619.06|10
1640585150000|2021-12-27 06:05:50|20739.66|20619.66|20740.33|20620.33|20740.47|20620.47|20739.66|20619.66|9
1640585160000|2021-12-27 06:06:00|20740.19|20620.19|20741.9|20621.9|20741.9|20621.9|20740.19|20620.19|10
1640585170000|2021-12-27 06:06:10|20742.43|20622.43|20742.92|20622.92|20743.09|20623.09|20742.43|20622.43|10
1640585180000|2021-12-27 06:06:20|20743.41|20623.41|20743.23|20623.23|20743.52|20623.52|20742.58|20622.58|10
1640585190000|2021-12-27 06:06:30|20743.46|20623.46|20741.88|20621.88|20743.82|20623.82|20741.64|20621.64|10
1640585200000|2021-12-27 06:06:40|20741.93|20621.93|20741.41|20621.41|20741.93|20621.93|20740.52|20620.52|10
1640585210000|2021-12-27 06:06:50|20741.47|20621.47|20741|20621|20741.47|20621.47|20740.48|20620.48|10
1640585220000|2021-12-27 06:07:00|20740.58|20620.58|20738.42|20618.42|20740.58|20620.58|20738.42|20618.42|10
1640585230000|2021-12-27 06:07:10|20739.27|20619.27|20740.89|20620.89|20741.01|20621.01|20739.27|20619.27|9
1640585240000|2021-12-27 06:07:20|20741.12|20621.12|20741.83|20621.83|20742.6|20622.6|20741.12|20621.12|10
1640585250000|2021-12-27 06:07:30|20741.66|20621.66|20742.26|20622.26|20742.26|20622.26|20741.5|20621.5|10
1640585260000|2021-12-27 06:07:40|20742.3|20622.3|20742.53|20622.53|20743.01|20623.01|20742.23|20622.23|10
1640585270000|2021-12-27 06:07:50|20742.91|20622.91|20740.32|20620.32|20742.91|20622.91|20740.1|20620.1|10
1640585280000|2021-12-27 06:08:00|20740.07|20620.07|20740.36|20620.36|20741.16|20621.16|20740.07|20620.07|8
1640585290000|2021-12-27 06:08:10|20740.19|20620.19|20739.07|20619.07|20740.67|20620.67|20739.05|20619.05|8
1640585300000|2021-12-27 06:08:20|20738.85|20618.85|20739.29|20619.29|20739.4|20619.4|20738.79|20618.79|10
1640585310000|2021-12-27 06:08:30|20738.96|20618.96|20739.65|20619.65|20739.65|20619.65|20738.96|20618.96|7
1640585320000|2021-12-27 06:08:40|20739.94|20619.94|20734.74|20614.74|20740.02|20620.02|20734.74|20614.74|10
1640585330000|2021-12-27 06:08:50|20733.79|20613.79|20732.02|20612.02|20733.79|20613.79|20731.24|20611.24|10
1640585340000|2021-12-27 06:09:00|20732.56|20612.56|20735.35|20615.35|20735.35|20615.35|20732.56|20612.56|9
1640585350000|2021-12-27 06:09:10|20735.96|20615.96|20736.97|20616.97|20737.1|20617.1|20735.46|20615.46|10
1640585360000|2021-12-27 06:09:20|20736.54|20616.54|20736.86|20616.86|20737.34|20617.34|20736.36|20616.36|10
1640585370000|2021-12-27 06:09:30|20737.86|20617.86|20738.72|20618.72|20738.72|20618.72|20737.86|20617.86|10
1640585380000|2021-12-27 06:09:40|20738.7|20618.7|20739.13|20619.13|20739.21|20619.21|20738.64|20618.64|8
1640585390000|2021-12-27 06:09:50|20739.39|20619.39|20739.14|20619.14|20739.46|20619.46|20739.14|20619.14|9
1640585400000|2021-12-27 06:10:00|20739.04|20619.04|20737.81|20617.81|20739.19|20619.19|20737.81|20617.81|10
1640585410000|2021-12-27 06:10:10|20738.4|20618.4|20736.9|20616.9|20738.68|20618.68|20736.9|20616.9|10
1640585420000|2021-12-27 06:10:20|20735.71|20615.71|20734.6|20614.6|20735.71|20615.71|20734.6|20614.6|10
1640585430000|2021-12-27 06:10:30|20734.44|20614.44|20733.46|20613.46|20734.44|20614.44|20733.07|20613.07|10
1640585440000|2021-12-27 06:10:40|20733.45|20613.45|20732.42|20612.42|20733.57|20613.57|20732.37|20612.37|8
1640585450000|2021-12-27 06:10:50|20732.85|20612.85|20732.82|20612.82|20732.96|20612.96|20732.72|20612.72|8
1640585460000|2021-12-27 06:11:00|20732.75|20612.75|20732.1|20612.1|20732.82|20612.82|20732.1|20612.1|9
1640585470000|2021-12-27 06:11:10|20731.93|20611.93|20732.47|20612.47|20732.47|20612.47|20731.87|20611.87|9
1640585480000|2021-12-27 06:11:20|20732.45|20612.45|20730.78|20610.78|20732.48|20612.48|20730.78|20610.78|10
1640585490000|2021-12-27 06:11:30|20730.66|20610.66|20730.49|20610.49|20730.76|20610.76|20729.72|20609.72|10
1640585500000|2021-12-27 06:11:40|20730.75|20610.75|20730.49|20610.49|20730.83|20610.83|20730.49|20610.49|9
1640585510000|2021-12-27 06:11:50|20730.06|20610.06|20728.49|20608.49|20730.24|20610.24|20728.49|20608.49|10
1640585520000|2021-12-27 06:12:00|20728.18|20608.18|20728.68|20608.68|20728.68|20608.68|20727.73|20607.73|10
1640585530000|2021-12-27 06:12:10|20727.7|20607.7|20728.27|20608.27|20728.34|20608.34|20727.5|20607.5|9
1640585540000|2021-12-27 06:12:20|20728.34|20608.34|20728.2|20608.2|20728.6|20608.6|20728.12|20608.12|9
1640585550000|2021-12-27 06:12:30|20728.18|20608.18|20728.65|20608.65|20728.86|20608.86|20728.18|20608.18|9
1640585560000|2021-12-27 06:12:40|20728.56|20608.56|20729.4|20609.4|20729.4|20609.4|20728.29|20608.29|10
1640585570000|2021-12-27 06:12:50|20729.42|20609.42|20729.2|20609.2|20729.45|20609.45|20728.99|20608.99|8
1640585580000|2021-12-27 06:13:00|20729.06|20609.06|20723.09|20603.09|20729.06|20609.06|20723.09|20603.09|10
1640585590000|2021-12-27 06:13:10|20723.04|20603.04|20718.04|20598.04|20723.04|20603.04|20717.86|20597.86|10
1640585600000|2021-12-27 06:13:20|20718.54|20598.54|20715.35|20595.35|20718.54|20598.54|20715.35|20595.35|10
1640585610000|2021-12-27 06:13:30|20715.3|20595.3|20714.36|20594.36|20715.3|20595.3|20714.35|20594.35|10
1640585620000|2021-12-27 06:13:40|20713.52|20593.52|20712.53|20592.53|20713.52|20593.52|20712.53|20592.53|10
1640585630000|2021-12-27 06:13:50|20712.56|20592.56|20712.47|20592.47|20713.41|20593.41|20712.47|20592.47|9
1640585640000|2021-12-27 06:14:00|20712.5|20592.5|20712.3|20592.3|20713.1|20593.1|20712.3|20592.3|10
1640585650000|2021-12-27 06:14:10|20712.27|20592.27|20710.29|20590.29|20712.27|20592.27|20710.29|20590.29|10
1640585660000|2021-12-27 06:14:20|20710.06|20590.06|20709.03|20589.03|20710.06|20590.06|20709.03|20589.03|10
1640585670000|2021-12-27 06:14:30|20708.81|20588.81|20709.99|20589.99|20709.99|20589.99|20708.81|20588.81|8
1640585680000|2021-12-27 06:14:40|20710.2|20590.2|20710.09|20590.09|20710.94|20590.94|20710.09|20590.09|10
1640585690000|2021-12-27 06:14:50|20710.21|20590.21|20709.95|20589.95|20710.5|20590.5|20709.47|20589.47|9
1640585700000|2021-12-27 06:15:00|20709.75|20589.75|20707.03|20587.03|20709.75|20589.75|20707.03|20587.03|10
1640585710000|2021-12-27 06:15:10|20706.75|20586.75|20706.31|20586.31|20706.75|20586.75|20705.12|20585.12|10
1640585720000|2021-12-27 06:15:20|20706.56|20586.56|20707.95|20587.95|20707.95|20587.95|20706.49|20586.49|10
1640585730000|2021-12-27 06:15:30|20708.07|20588.07|20710.09|20590.09|20710.09|20590.09|20707.65|20587.65|10
1640585740000|2021-12-27 06:15:40|20710.11|20590.11|20711.54|20591.54|20711.54|20591.54|20710.11|20590.11|7
1640585750000|2021-12-27 06:15:50|20711.63|20591.63|20714.82|20594.82|20714.82|20594.82|20711.63|20591.63|10
1640585760000|2021-12-27 06:16:00|20714.85|20594.85|20714.97|20594.97|20715|20595|20714.35|20594.35|10
1640585770000|2021-12-27 06:16:10|20715.14|20595.14|20715.57|20595.57|20715.61|20595.61|20714.81|20594.81|9
1640585780000|2021-12-27 06:16:20|20715.66|20595.66|20713.63|20593.63|20715.98|20595.98|20713.63|20593.63|9
1640585790000|2021-12-27 06:16:30|20713.41|20593.41|20714.58|20594.58|20714.58|20594.58|20713.19|20593.19|9
1640585800000|2021-12-27 06:16:40|20714.64|20594.64|20722.89|20602.89|20722.96|20602.96|20714.62|20594.62|9
1640585810000|2021-12-27 06:16:50|20722.74|20602.74|20725.45|20605.45|20725.45|20605.45|20722.74|20602.74|10
1640585820000|2021-12-27 06:17:00|20725.61|20605.61|20726.67|20606.67|20726.67|20606.67|20725.48|20605.48|10
1640585830000|2021-12-27 06:17:10|20726.52|20606.52|20729.48|20609.48|20729.48|20609.48|20726.31|20606.31|10
1640585840000|2021-12-27 06:17:20|20729.94|20609.94|20734.58|20614.58|20734.58|20614.58|20729.94|20609.94|10
1640585850000|2021-12-27 06:17:30|20734.8|20614.8|20733.93|20613.93|20735.06|20615.06|20733.49|20613.49|10
1640585860000|2021-12-27 06:17:40|20733.92|20613.92|20734.13|20614.13|20734.49|20614.49|20732.41|20612.41|9
1640585870000|2021-12-27 06:17:50|20734.02|20614.02|20734.56|20614.56|20735.11|20615.11|20734.02|20614.02|10
1640585880000|2021-12-27 06:18:00|20734.86|20614.86|20735.57|20615.57|20735.57|20615.57|20733.44|20613.44|10
1640585890000|2021-12-27 06:18:10|20736.01|20616.01|20735.23|20615.23|20736.01|20616.01|20735.06|20615.06|9
1640585900000|2021-12-27 06:18:20|20735.44|20615.44|20736.14|20616.14|20736.14|20616.14|20735.44|20615.44|10
1640585910000|2021-12-27 06:18:30|20736.22|20616.22|20736.43|20616.43|20737.33|20617.33|20736.22|20616.22|10
1640585920000|2021-12-27 06:18:40|20736.47|20616.47|20737.06|20617.06|20737.06|20617.06|20736.35|20616.35|10
1640585930000|2021-12-27 06:18:50|20737.43|20617.43|20737.84|20617.84|20737.89|20617.89|20737.29|20617.29|9
1640585940000|2021-12-27 06:19:00|20738.24|20618.24|20737.71|20617.71|20738.55|20618.55|20737.71|20617.71|10
1640585950000|2021-12-27 06:19:10|20737.98|20617.98|20738.28|20618.28|20738.32|20618.32|20737.47|20617.47|8
1640585960000|2021-12-27 06:19:20|20738.32|20618.32|20737.69|20617.69|20738.42|20618.42|20737.31|20617.31|9
1640585970000|2021-12-27 06:19:30|20737.8|20617.8|20739.54|20619.54|20739.54|20619.54|20737.8|20617.8|10
1640585980000|2021-12-27 06:19:40|20739.85|20619.85|20741.69|20621.69|20742.07|20622.07|20739.82|20619.82|10
1640585990000|2021-12-27 06:19:50|20741.62|20621.62|20742.13|20622.13|20742.13|20622.13|20741.24|20621.24|10
1640586000000|2021-12-27 06:20:00|20742.01|20622.01|20742.19|20622.19|20742.24|20622.24|20741.68|20621.68|10
1640586010000|2021-12-27 06:20:10|20741.98|20621.98|20741.74|20621.74|20742.17|20622.17|20741.74|20621.74|10
1640586020000|2021-12-27 06:20:20|20741.97|20621.97|20742.34|20622.34|20742.83|20622.83|20741.73|20621.73|10
1640586030000|2021-12-27 06:20:30|20740.26|20620.26|20737.93|20617.93|20740.38|20620.38|20737.93|20617.93|10
1640586040000|2021-12-27 06:20:40|20737.69|20617.69|20736.94|20616.94|20737.99|20617.99|20736.94|20616.94|10
1640586050000|2021-12-27 06:20:50|20736.9|20616.9|20738.28|20618.28|20738.28|20618.28|20736.9|20616.9|10
1640586060000|2021-12-27 06:21:00|20738.05|20618.05|20739.47|20619.47|20739.67|20619.67|20738.05|20618.05|10
1640586070000|2021-12-27 06:21:10|20739.66|20619.66|20740.2|20620.2|20740.2|20620.2|20739.54|20619.54|9
1640586080000|2021-12-27 06:21:20|20740.4|20620.4|20741.24|20621.24|20741.24|20621.24|20740.24|20620.24|9
1640586090000|2021-12-27 06:21:30|20742.32|20622.32|20740.74|20620.74|20742.32|20622.32|20740.74|20620.74|10
1640586100000|2021-12-27 06:21:40|20740.62|20620.62|20740.28|20620.28|20740.76|20620.76|20740.12|20620.12|10
1640586110000|2021-12-27 06:21:50|20740.42|20620.42|20740.72|20620.72|20740.84|20620.84|20739.84|20619.84|10
1640586120000|2021-12-27 06:22:00|20740.84|20620.84|20739.91|20619.91|20741.28|20621.28|20739.91|20619.91|9
1640586130000|2021-12-27 06:22:10|20740.13|20620.13|20740.05|20620.05|20740.67|20620.67|20740.01|20620.01|10
1640586140000|2021-12-27 06:22:20|20739.97|20619.97|20738.95|20618.95|20739.97|20619.97|20738.95|20618.95|8
1640586150000|2021-12-27 06:22:30|20739.05|20619.05|20739.2|20619.2|20740.47|20620.47|20738.87|20618.87|9
1640586160000|2021-12-27 06:22:40|20739.18|20619.18|20738.68|20618.68|20739.18|20619.18|20738.44|20618.44|10
1640586170000|2021-12-27 06:22:50|20739.09|20619.09|20739.79|20619.79|20739.8|20619.8|20739.09|20619.09|9
1640586180000|2021-12-27 06:23:00|20739.55|20619.55|20739.74|20619.74|20740.09|20620.09|20739.51|20619.51|10
1640586190000|2021-12-27 06:23:10|20740.13|20620.13|20743.41|20623.41|20743.41|20623.41|20740.09|20620.09|10
1640586200000|2021-12-27 06:23:20|20743.82|20623.82|20744.56|20624.56|20744.74|20624.74|20743.82|20623.82|9
1640586210000|2021-12-27 06:23:30|20744.95|20624.95|20746.4|20626.4|20746.4|20626.4|20744.95|20624.95|10
1640586220000|2021-12-27 06:23:40|20746.78|20626.78|20749.38|20629.38|20749.5|20629.5|20746.75|20626.75|10
1640586230000|2021-12-27 06:23:50|20749.54|20629.54|20749.96|20629.96|20749.96|20629.96|20749.47|20629.47|10
1640586240000|2021-12-27 06:24:00|20749.85|20629.85|20750.07|20630.07|20750.32|20630.32|20749.59|20629.59|10
1640586250000|2021-12-27 06:24:10|20749.93|20629.93|20749.42|20629.42|20750.15|20630.15|20749.32|20629.32|10
1640586260000|2021-12-27 06:24:20|20749.22|20629.22|20748.55|20628.55|20749.22|20629.22|20748.4|20628.4|10
1640586270000|2021-12-27 06:24:30|20748.99|20628.99|20750.6|20630.6|20750.6|20630.6|20748.99|20628.99|8
1640586280000|2021-12-27 06:24:40|20750.59|20630.59|20751.55|20631.55|20751.87|20631.87|20750.59|20630.59|9
1640586290000|2021-12-27 06:24:50|20751.56|20631.56|20751.72|20631.72|20752.07|20632.07|20751.56|20631.56|10
1640586300000|2021-12-27 06:25:00|20750.64|20630.64|20749.84|20629.84|20750.64|20630.64|20749.25|20629.25|8
1640586310000|2021-12-27 06:25:10|20749.91|20629.91|20750.13|20630.13|20750.13|20630.13|20749.41|20629.41|10
1640586320000|2021-12-27 06:25:20|20750.56|20630.56|20755.55|20635.55|20755.65|20635.65|20750.56|20630.56|10
1640586330000|2021-12-27 06:25:30|20755.59|20635.59|20756.59|20636.59|20756.94|20636.94|20755.59|20635.59|10
1640586340000|2021-12-27 06:25:40|20756.49|20636.49|20756.11|20636.11|20756.95|20636.95|20756.07|20636.07|9
1640586350000|2021-12-27 06:25:50|20756.31|20636.31|20754.71|20634.71|20756.34|20636.34|20754.71|20634.71|9
1640586360000|2021-12-27 06:26:00|20753.62|20633.62|20754.78|20634.78|20754.89|20634.89|20753.62|20633.62|8
1640586370000|2021-12-27 06:26:10|20754.35|20634.35|20755.18|20635.18|20755.18|20635.18|20754.35|20634.35|9
1640586380000|2021-12-27 06:26:20|20755.13|20635.13|20755.64|20635.64|20755.87|20635.87|20755.13|20635.13|10
1640586390000|2021-12-27 06:26:30|20756.32|20636.32|20757.79|20637.79|20757.93|20637.93|20756.32|20636.32|10
1640586400000|2021-12-27 06:26:40|20757.68|20637.68|20757.27|20637.27|20758.53|20638.53|20757.14|20637.14|10
1640586410000|2021-12-27 06:26:50|20757.29|20637.29|20758.98|20638.98|20758.98|20638.98|20757.29|20637.29|9
1640586420000|2021-12-27 06:27:00|20760.14|20640.14|20762.14|20642.14|20762.41|20642.41|20760.14|20640.14|9
1640586430000|2021-12-27 06:27:10|20762.11|20642.11|20762.07|20642.07|20762.31|20642.31|20761.28|20641.28|10
1640586440000|2021-12-27 06:27:20|20762.19|20642.19|20763.15|20643.15|20763.15|20643.15|20762.08|20642.08|9
1640586450000|2021-12-27 06:27:30|20763.11|20643.11|20762.35|20642.35|20763.11|20643.11|20762.35|20642.35|10
1640586460000|2021-12-27 06:27:40|20762.33|20642.33|20761.04|20641.04|20762.33|20642.33|20761.04|20641.04|10
1640586470000|2021-12-27 06:27:50|20761.2|20641.2|20760.72|20640.72|20761.23|20641.23|20760.72|20640.72|10
1640586480000|2021-12-27 06:28:00|20760.59|20640.59|20759.71|20639.71|20760.59|20640.59|20759.71|20639.71|7
1640586490000|2021-12-27 06:28:10|20759.83|20639.83|20757.88|20637.88|20759.83|20639.83|20757.66|20637.66|9
1640586500000|2021-12-27 06:28:20|20757.98|20637.98|20757.48|20637.48|20758.06|20638.06|20757.48|20637.48|8
1640586510000|2021-12-27 06:28:30|20757.71|20637.71|20757.43|20637.43|20757.71|20637.71|20757.38|20637.38|9
1640586520000|2021-12-27 06:28:40|20757.79|20637.79|20757.83|20637.83|20757.96|20637.96|20757.72|20637.72|10
1640586530000|2021-12-27 06:28:50|20757.71|20637.71|20756.58|20636.58|20757.71|20637.71|20756.58|20636.58|8
1640586540000|2021-12-27 06:29:00|20756.3|20636.3|20754.27|20634.27|20756.3|20636.3|20754.27|20634.27|10
1640586550000|2021-12-27 06:29:10|20754.13|20634.13|20752.57|20632.57|20754.31|20634.31|20752.57|20632.57|10
1640586560000|2021-12-27 06:29:20|20752.44|20632.44|20751.36|20631.36|20752.44|20632.44|20751.36|20631.36|9
1640586570000|2021-12-27 06:29:30|20751.15|20631.15|20751.18|20631.18|20751.9|20631.9|20751.15|20631.15|8
1640586580000|2021-12-27 06:29:40|20751.21|20631.21|20748.76|20628.76|20751.21|20631.21|20748.63|20628.63|9
1640586590000|2021-12-27 06:29:50|20748.75|20628.75|20748.49|20628.49|20748.83|20628.83|20748.4|20628.4|7
1640586600000|2021-12-27 06:30:00|20748.43|20628.43|20748.61|20628.61|20748.61|20628.61|20747.84|20627.84|10
1640586610000|2021-12-27 06:30:10|20748.4|20628.4|20748.32|20628.32|20748.68|20628.68|20748.18|20628.18|10
1640586620000|2021-12-27 06:30:20|20748.43|20628.43|20749.11|20629.11|20749.11|20629.11|20748.11|20628.11|10
1640586630000|2021-12-27 06:30:30|20749.55|20629.55|20754.74|20634.74|20754.74|20634.74|20749.53|20629.53|10
1640586640000|2021-12-27 06:30:40|20754.85|20634.85|20759.69|20639.69|20759.69|20639.69|20754.85|20634.85|10
1640586650000|2021-12-27 06:30:50|20760.45|20640.45|20762.87|20642.87|20762.87|20642.87|20760.45|20640.45|9
1640586660000|2021-12-27 06:31:00|20762.92|20642.92|20762.12|20642.12|20762.92|20642.92|20761.57|20641.57|10
1640586670000|2021-12-27 06:31:10|20762.22|20642.22|20761.48|20641.48|20762.22|20642.22|20761.48|20641.48|9
1640586680000|2021-12-27 06:31:20|20761.36|20641.36|20761.72|20641.72|20761.72|20641.72|20760.48|20640.48|10
1640586690000|2021-12-27 06:31:30|20761.71|20641.71|20762.87|20642.87|20763.04|20643.04|20761.69|20641.69|10
1640586700000|2021-12-27 06:31:40|20763.22|20643.22|20763.94|20643.94|20763.94|20643.94|20763.22|20643.22|10
1640586710000|2021-12-27 06:31:50|20764.01|20644.01|20763.88|20643.88|20764.36|20644.36|20763.66|20643.66|10
1640586720000|2021-12-27 06:32:00|20763.89|20643.89|20761.65|20641.65|20763.89|20643.89|20761.41|20641.41|10
1640586730000|2021-12-27 06:32:10|20762.55|20642.55|20762.18|20642.18|20762.63|20642.63|20762.16|20642.16|9
1640586740000|2021-12-27 06:32:20|20762.02|20642.02|20761.97|20641.97|20762.76|20642.76|20761.97|20641.97|8
1640586750000|2021-12-27 06:32:30|20761.73|20641.73|20763.27|20643.27|20763.71|20643.71|20761.73|20641.73|10
1640586760000|2021-12-27 06:32:40|20763.26|20643.26|20763.98|20643.98|20764.14|20644.14|20763.26|20643.26|10
1640586770000|2021-12-27 06:32:50|20764.37|20644.37|20763.47|20643.47|20764.42|20644.42|20763.47|20643.47|9
1640586780000|2021-12-27 06:33:00|20763.19|20643.19|20762.18|20642.18|20763.19|20643.19|20762.18|20642.18|10
1640586790000|2021-12-27 06:33:10|20762.21|20642.21|20761.6|20641.6|20762.21|20642.21|20761.52|20641.52|10
1640586800000|2021-12-27 06:33:20|20761.41|20641.41|20760.61|20640.61|20761.6|20641.6|20760.5|20640.5|10
1640586810000|2021-12-27 06:33:30|20760.45|20640.45|20759.29|20639.29|20760.45|20640.45|20759.29|20639.29|10
1640586820000|2021-12-27 06:33:40|20759.23|20639.23|20760.2|20640.2|20760.23|20640.23|20758.24|20638.24|10
1640586830000|2021-12-27 06:33:50|20760.27|20640.27|20760.22|20640.22|20760.49|20640.49|20759.81|20639.81|9
1640586840000|2021-12-27 06:34:00|20760.05|20640.05|20758.2|20638.2|20760.05|20640.05|20757.99|20637.99|10
1640586850000|2021-12-27 06:34:10|20758.24|20638.24|20757.07|20637.07|20758.27|20638.27|20756.85|20636.85|10
1640586860000|2021-12-27 06:34:20|20757.12|20637.12|20759.81|20639.81|20759.81|20639.81|20757.11|20637.11|10
1640586870000|2021-12-27 06:34:30|20759.7|20639.7|20760.52|20640.52|20760.6|20640.6|20759.68|20639.68|10
1640586880000|2021-12-27 06:34:40|20760.49|20640.49|20763.84|20643.84|20763.84|20643.84|20760.49|20640.49|9
1640586890000|2021-12-27 06:34:50|20764.26|20644.26|20764.79|20644.79|20764.93|20644.93|20764.09|20644.09|10
1640586900000|2021-12-27 06:35:00|20765.99|20645.99|20766.45|20646.45|20766.76|20646.76|20765.99|20645.99|10
1640586910000|2021-12-27 06:35:10|20767.22|20647.22|20766.91|20646.91|20767.36|20647.36|20766.77|20646.77|9
1640586920000|2021-12-27 06:35:20|20767.21|20647.21|20766.17|20646.17|20767.25|20647.25|20766.17|20646.17|10
1640586930000|2021-12-27 06:35:30|20765.99|20645.99|20765.57|20645.57|20765.99|20645.99|20765.11|20645.11|10
1640586940000|2021-12-27 06:35:40|20765.5|20645.5|20765.62|20645.62|20765.62|20645.62|20765.32|20645.32|9
1640586950000|2021-12-27 06:35:50|20765.37|20645.37|20764.29|20644.29|20765.5|20645.5|20764.29|20644.29|10
1640586960000|2021-12-27 06:36:00|20764.15|20644.15|20761.22|20641.22|20764.15|20644.15|20761.22|20641.22|10
1640586970000|2021-12-27 06:36:10|20761.34|20641.34|20761.6|20641.6|20761.76|20641.76|20761.03|20641.03|9
1640586980000|2021-12-27 06:36:20|20761.63|20641.63|20762.25|20642.25|20762.63|20642.63|20761.63|20641.63|10
1640586990000|2021-12-27 06:36:30|20762.16|20642.16|20764.8|20644.8|20764.8|20644.8|20762.16|20642.16|9
1640587000000|2021-12-27 06:36:40|20765.12|20645.12|20765.07|20645.07|20765.87|20645.87|20765.01|20645.01|9
1640587010000|2021-12-27 06:36:50|20764.95|20644.95|20765.22|20645.22|20765.31|20645.31|20764.71|20644.71|10
1640587020000|2021-12-27 06:37:00|20765.28|20645.28|20764.96|20644.96|20765.5|20645.5|20764.93|20644.93|10
1640587030000|2021-12-27 06:37:10|20765.82|20645.82|20765.46|20645.46|20766.11|20646.11|20765.44|20645.44|9
1640587040000|2021-12-27 06:37:20|20765.45|20645.45|20765.45|20645.45|20765.57|20645.57|20765.35|20645.35|7
1640587050000|2021-12-27 06:37:30|20765.35|20645.35|20764.85|20644.85|20765.46|20645.46|20764.6|20644.6|10
1640587060000|2021-12-27 06:37:40|20764.81|20644.81|20765.71|20645.71|20766.01|20646.01|20764.81|20644.81|9
1640587070000|2021-12-27 06:37:50|20765.7|20645.7|20766.51|20646.51|20766.51|20646.51|20765.7|20645.7|7
1640587080000|2021-12-27 06:38:00|20766.6|20646.6|20765.55|20645.55|20767.2|20647.2|20765.36|20645.36|9
1640587090000|2021-12-27 06:38:10|20765.48|20645.48|20766.05|20646.05|20766.37|20646.37|20765.48|20645.48|7
1640587100000|2021-12-27 06:38:20|20765.82|20645.82|20766.34|20646.34|20766.62|20646.62|20765.81|20645.81|8
1640587110000|2021-12-27 06:38:30|20766.24|20646.24|20765.97|20645.97|20766.25|20646.25|20765.97|20645.97|9
1640587120000|2021-12-27 06:38:40|20766.06|20646.06|20766.16|20646.16|20767.34|20647.34|20765.84|20645.84|10
1640587130000|2021-12-27 06:38:50|20766.42|20646.42|20766.09|20646.09|20767.14|20647.14|20766|20646|10
1640587140000|2021-12-27 06:39:00|20765.96|20645.96|20766.59|20646.59|20766.78|20646.78|20765.96|20645.96|9
1640587150000|2021-12-27 06:39:10|20767.35|20647.35|20767.96|20647.96|20768.03|20648.03|20767.35|20647.35|9
1640587160000|2021-12-27 06:39:20|20767.92|20647.92|20767.63|20647.63|20767.92|20647.92|20767.03|20647.03|10
1640587170000|2021-12-27 06:39:30|20767.99|20647.99|20769.46|20649.46|20769.46|20649.46|20767.99|20647.99|8
1640587180000|2021-12-27 06:39:40|20769.6|20649.6|20769.64|20649.64|20770.08|20650.08|20769.48|20649.48|9
1640587190000|2021-12-27 06:39:50|20769.4|20649.4|20768.89|20648.89|20769.55|20649.55|20768.47|20648.47|10
1640587200000|2021-12-27 06:40:00|20769.84|20649.84|20770.47|20650.47|20770.47|20650.47|20769.65|20649.65|9
1640587210000|2021-12-27 06:40:10|20770.96|20650.96|20770.58|20650.58|20770.96|20650.96|20769.73|20649.73|10
1640587220000|2021-12-27 06:40:20|20771.54|20651.54|20770.4|20650.4|20771.91|20651.91|20770.4|20650.4|10
1640587230000|2021-12-27 06:40:30|20770.16|20650.16|20770.74|20650.74|20771.15|20651.15|20769.72|20649.72|10
1640587240000|2021-12-27 06:40:40|20770.98|20650.98|20772.06|20652.06|20772.35|20652.35|20770.66|20650.66|9
1640587250000|2021-12-27 06:40:50|20771.85|20651.85|20772.73|20652.73|20772.9|20652.9|20771.85|20651.85|9
1640587260000|2021-12-27 06:41:00|20772.75|20652.75|20773.6|20653.6|20773.6|20653.6|20772.75|20652.75|10
1640587270000|2021-12-27 06:41:10|20774.33|20654.33|20775.8|20655.8|20775.8|20655.8|20773.91|20653.91|8
1640587280000|2021-12-27 06:41:20|20775.85|20655.85|20773.2|20653.2|20775.98|20655.98|20773.2|20653.2|10
1640587290000|2021-12-27 06:41:30|20773.4|20653.4|20774.47|20654.47|20774.47|20654.47|20773.3|20653.3|10
1640587300000|2021-12-27 06:41:40|20775.57|20655.57|20778.28|20658.28|20778.28|20658.28|20775.57|20655.57|10
1640587310000|2021-12-27 06:41:50|20778.09|20658.09|20780.11|20660.11|20780.36|20660.36|20778.09|20658.09|10
1640587320000|2021-12-27 06:42:00|20779.38|20659.38|20778.57|20658.57|20779.38|20659.38|20778.57|20658.57|10
1640587330000|2021-12-27 06:42:10|20778.53|20658.53|20776.82|20656.82|20778.53|20658.53|20776.67|20656.67|10
1640587340000|2021-12-27 06:42:20|20776.69|20656.69|20777.21|20657.21|20777.21|20657.21|20776.64|20656.64|9
1640587350000|2021-12-27 06:42:30|20777.4|20657.4|20777.61|20657.61|20777.69|20657.69|20777.12|20657.12|10
1640587360000|2021-12-27 06:42:40|20777.31|20657.31|20777.72|20657.72|20777.96|20657.96|20777.17|20657.17|9
1640587370000|2021-12-27 06:42:50|20777.77|20657.77|20777.67|20657.67|20778.21|20658.21|20777.67|20657.67|10
1640587380000|2021-12-27 06:43:00|20777.56|20657.56|20777.82|20657.82|20777.82|20657.82|20776.97|20656.97|10
1640587390000|2021-12-27 06:43:10|20777.8|20657.8|20779.35|20659.35|20779.68|20659.68|20777.8|20657.8|10
1640587400000|2021-12-27 06:43:20|20779.24|20659.24|20778.88|20658.88|20779.26|20659.26|20778.36|20658.36|10
1640587410000|2021-12-27 06:43:30|20778.76|20658.76|20779.56|20659.56|20779.62|20659.62|20778.76|20658.76|7
1640587420000|2021-12-27 06:43:40|20779.62|20659.62|20779.37|20659.37|20779.82|20659.82|20779.13|20659.13|8
1640587430000|2021-12-27 06:43:50|20779.34|20659.34|20779.15|20659.15|20779.63|20659.63|20779.15|20659.15|8
1640587440000|2021-12-27 06:44:00|20779.37|20659.37|20778.3|20658.3|20779.37|20659.37|20777.67|20657.67|9
1640587450000|2021-12-27 06:44:10|20779.49|20659.49|20779.7|20659.7|20779.91|20659.91|20779.43|20659.43|9
1640587460000|2021-12-27 06:44:20|20779.46|20659.46|20780.45|20660.45|20780.45|20660.45|20779.46|20659.46|10
1640587470000|2021-12-27 06:44:30|20780.64|20660.64|20780.84|20660.84|20781.02|20661.02|20780.61|20660.61|10
1640587480000|2021-12-27 06:44:40|20780.73|20660.73|20780.81|20660.81|20781.05|20661.05|20780.67|20660.67|9
1640587490000|2021-12-27 06:44:50|20780.99|20660.99|20780.62|20660.62|20781.25|20661.25|20780.57|20660.57|9
1640587500000|2021-12-27 06:45:00|20780.76|20660.76|20781.95|20661.95|20781.98|20661.98|20780.76|20660.76|9
1640587510000|2021-12-27 06:45:10|20782.52|20662.52|20783.08|20663.08|20783.23|20663.23|20782.52|20662.52|8
1640587520000|2021-12-27 06:45:20|20783.38|20663.38|20783.23|20663.23|20783.49|20663.49|20783.23|20663.23|5
1640587530000|2021-12-27 06:45:30|20782.92|20662.92|20783.49|20663.49|20783.49|20663.49|20782.63|20662.63|9
1640587540000|2021-12-27 06:45:40|20783.34|20663.34|20781.78|20661.78|20783.34|20663.34|20781.75|20661.75|8
1640587550000|2021-12-27 06:45:50|20781.51|20661.51|20779.46|20659.46|20781.51|20661.51|20779.44|20659.44|10
1640587560000|2021-12-27 06:46:00|20779.7|20659.7|20779.5|20659.5|20779.7|20659.7|20779.04|20659.04|10
1640587570000|2021-12-27 06:46:10|20779.51|20659.51|20778.67|20658.67|20779.51|20659.51|20778.67|20658.67|10
1640587580000|2021-12-27 06:46:20|20778.63|20658.63|20777.12|20657.12|20778.63|20658.63|20777.12|20657.12|9
1640587590000|2021-12-27 06:46:30|20776.69|20656.69|20774.81|20654.81|20776.77|20656.77|20774.81|20654.81|10
1640587600000|2021-12-27 06:46:40|20774.91|20654.91|20775.11|20655.11|20775.42|20655.42|20774.28|20654.28|9
1640587610000|2021-12-27 06:46:50|20775.25|20655.25|20774.69|20654.69|20775.25|20655.25|20774.28|20654.28|9
1640587620000|2021-12-27 06:47:00|20774.74|20654.74|20774.67|20654.67|20775.25|20655.25|20774.67|20654.67|8
1640587630000|2021-12-27 06:47:10|20773.6|20653.6|20771.21|20651.21|20773.6|20653.6|20771.21|20651.21|10
1640587640000|2021-12-27 06:47:20|20771.22|20651.22|20770.16|20650.16|20771.79|20651.79|20770.16|20650.16|9
1640587650000|2021-12-27 06:47:30|20770.15|20650.15|20769.65|20649.65|20770.22|20650.22|20769.65|20649.65|10
1640587660000|2021-12-27 06:47:40|20769.06|20649.06|20768.5|20648.5|20769.06|20649.06|20768.33|20648.33|10
1640587670000|2021-12-27 06:47:50|20768.55|20648.55|20769.4|20649.4|20769.4|20649.4|20768.43|20648.43|10
1640587680000|2021-12-27 06:48:00|20769.58|20649.58|20769.37|20649.37|20769.62|20649.62|20769.23|20649.23|10
1640587690000|2021-12-27 06:48:10|20768.09|20648.09|20766.39|20646.39|20768.44|20648.44|20766.28|20646.28|9
1640587700000|2021-12-27 06:48:20|20766.12|20646.12|20764.88|20644.88|20766.12|20646.12|20764.88|20644.88|9
1640587710000|2021-12-27 06:48:30|20764.13|20644.13|20764.23|20644.23|20764.56|20644.56|20763.82|20643.82|10
1640587720000|2021-12-27 06:48:40|20764.24|20644.24|20764.64|20644.64|20764.7|20644.7|20763.86|20643.86|10
1640587730000|2021-12-27 06:48:50|20764.62|20644.62|20764.45|20644.45|20764.91|20644.91|20764.22|20644.22|9
1640587740000|2021-12-27 06:49:00|20764.44|20644.44|20761.42|20641.42|20764.44|20644.44|20761.42|20641.42|10
1640587750000|2021-12-27 06:49:10|20761.34|20641.34|20760.64|20640.64|20761.6|20641.6|20760.64|20640.64|10
1640587760000|2021-12-27 06:49:20|20760.22|20640.22|20761.84|20641.84|20761.91|20641.91|20760.22|20640.22|10
1640587770000|2021-12-27 06:49:30|20761.87|20641.87|20760.96|20640.96|20761.92|20641.92|20760.96|20640.96|8
1640587780000|2021-12-27 06:49:40|20760.38|20640.38|20760.47|20640.47|20760.92|20640.92|20760.38|20640.38|10
1640587790000|2021-12-27 06:49:50|20760.22|20640.22|20760.29|20640.29|20760.93|20640.93|20759.7|20639.7|10
1640587800000|2021-12-27 06:50:00|20759.95|20639.95|20759.37|20639.37|20760.23|20640.23|20759.37|20639.37|8
1640587810000|2021-12-27 06:50:10|20759.42|20639.42|20759.59|20639.59|20759.59|20639.59|20758.44|20638.44|10
1640587820000|2021-12-27 06:50:20|20759.74|20639.74|20761.2|20641.2|20761.2|20641.2|20759.64|20639.64|8
1640587830000|2021-12-27 06:50:30|20761.73|20641.73|20764.93|20644.93|20764.93|20644.93|20761.73|20641.73|10
1640587840000|2021-12-27 06:50:40|20765.48|20645.48|20765.12|20645.12|20765.5|20645.5|20765.12|20645.12|8
1640587850000|2021-12-27 06:50:50|20764.92|20644.92|20765.5|20645.5|20765.5|20645.5|20764.48|20644.48|10
1640587860000|2021-12-27 06:51:00|20765.11|20645.11|20766.55|20646.55|20766.92|20646.92|20765.05|20645.05|9
1640587870000|2021-12-27 06:51:10|20766.37|20646.37|20767.11|20647.11|20767.51|20647.51|20766.19|20646.19|9
1640587880000|2021-12-27 06:51:20|20767.09|20647.09|20766.42|20646.42|20767.09|20647.09|20766.41|20646.41|7
1640587890000|2021-12-27 06:51:30|20766.34|20646.34|20765.23|20645.23|20767.07|20647.07|20765.23|20645.23|10
1640587900000|2021-12-27 06:51:40|20765.01|20645.01|20762.78|20642.78|20765.01|20645.01|20762.78|20642.78|10
1640587910000|2021-12-27 06:51:50|20763.38|20643.38|20763.43|20643.43|20764.09|20644.09|20763.09|20643.09|10
1640587920000|2021-12-27 06:52:00|20763.55|20643.55|20764.61|20644.61|20764.61|20644.61|20763.2|20643.2|9
1640587930000|2021-12-27 06:52:10|20765.8|20645.8|20772.94|20652.94|20772.94|20652.94|20765.8|20645.8|10
1640587940000|2021-12-27 06:52:20|20773.1|20653.1|20775.85|20655.85|20776.04|20656.04|20773.1|20653.1|9
1640587950000|2021-12-27 06:52:30|20776.02|20656.02|20776.08|20656.08|20776.68|20656.68|20775.68|20655.68|10
1640587960000|2021-12-27 06:52:40|20775.86|20655.86|20777.08|20657.08|20777.08|20657.08|20775.63|20655.63|8
1640587970000|2021-12-27 06:52:50|20778.53|20658.53|20779.28|20659.28|20779.75|20659.75|20778.52|20658.52|10
1640587980000|2021-12-27 06:53:00|20778.92|20658.92|20782.91|20662.91|20782.91|20662.91|20778.92|20658.92|10
1640587990000|2021-12-27 06:53:10|20782.84|20662.84|20780.86|20660.86|20782.84|20662.84|20780.86|20660.86|9
1640588000000|2021-12-27 06:53:20|20780.94|20660.94|20780.36|20660.36|20780.94|20660.94|20780.3|20660.3|9
1640588010000|2021-12-27 06:53:30|20780.88|20660.88|20781.65|20661.65|20781.65|20661.65|20780.28|20660.28|8
1640588020000|2021-12-27 06:53:40|20781.73|20661.73|20785.65|20665.65|20785.65|20665.65|20781.73|20661.73|10
1640588030000|2021-12-27 06:53:50|20785.43|20665.43|20784.52|20664.52|20785.68|20665.68|20784.13|20664.13|10
1640588040000|2021-12-27 06:54:00|20784.79|20664.79|20782.04|20662.04|20785.07|20665.07|20782.04|20662.04|10
1640588050000|2021-12-27 06:54:10|20781.13|20661.13|20777.06|20657.06|20781.13|20661.13|20777.06|20657.06|9
1640588060000|2021-12-27 06:54:20|20777.11|20657.11|20771.98|20651.98|20777.11|20657.11|20771.98|20651.98|9
1640588070000|2021-12-27 06:54:30|20771.65|20651.65|20771.03|20651.03|20771.65|20651.65|20770.72|20650.72|10
1640588080000|2021-12-27 06:54:40|20770.98|20650.98|20774.73|20654.73|20774.73|20654.73|20770.98|20650.98|9
1640588090000|2021-12-27 06:54:50|20774.36|20654.36|20773.76|20653.76|20774.56|20654.56|20773.76|20653.76|7
1640588100000|2021-12-27 06:55:00|20773.45|20653.45|20774.04|20654.04|20774.04|20654.04|20772.77|20652.77|9
1640588110000|2021-12-27 06:55:10|20774.28|20654.28|20775.49|20655.49|20776.39|20656.39|20774.28|20654.28|10
1640588120000|2021-12-27 06:55:20|20774.77|20654.77|20771.15|20651.15|20774.77|20654.77|20771.15|20651.15|9
1640588130000|2021-12-27 06:55:30|20770.67|20650.67|20772.48|20652.48|20772.48|20652.48|20769.45|20649.45|9
1640588140000|2021-12-27 06:55:40|20772.55|20652.55|20774.3|20654.3|20774.35|20654.35|20772.55|20652.55|10
1640588150000|2021-12-27 06:55:50|20774.31|20654.31|20776.9|20656.9|20776.9|20656.9|20774.31|20654.31|10
1640588160000|2021-12-27 06:56:00|20776.94|20656.94|20776.26|20656.26|20777.65|20657.65|20775.92|20655.92|9
1640588170000|2021-12-27 06:56:10|20776.2|20656.2|20778.8|20658.8|20779.04|20659.04|20776.2|20656.2|10
1640588180000|2021-12-27 06:56:20|20779.03|20659.03|20777.8|20657.8|20779.09|20659.09|20777.8|20657.8|10
1640588190000|2021-12-27 06:56:30|20777.48|20657.48|20777.16|20657.16|20777.48|20657.48|20777|20657|10
1640588200000|2021-12-27 06:56:40|20776.93|20656.93|20776.5|20656.5|20777.05|20657.05|20776.15|20656.15|8
1640588210000|2021-12-27 06:56:50|20776.32|20656.32|20768.53|20648.53|20776.32|20656.32|20768.53|20648.53|10
1640588220000|2021-12-27 06:57:00|20768.24|20648.24|20767.29|20647.29|20768.24|20648.24|20766.48|20646.48|10
1640588230000|2021-12-27 06:57:10|20768.24|20648.24|20769.88|20649.88|20770.14|20650.14|20768.24|20648.24|9
1640588240000|2021-12-27 06:57:20|20769.47|20649.47|20768.31|20648.31|20769.47|20649.47|20768.31|20648.31|10
1640588250000|2021-12-27 06:57:30|20768.47|20648.47|20767.46|20647.46|20768.54|20648.54|20767.46|20647.46|8
1640588260000|2021-12-27 06:57:40|20766.45|20646.45|20766.14|20646.14|20766.45|20646.45|20765.62|20645.62|9
1640588270000|2021-12-27 06:57:50|20766.05|20646.05|20766.15|20646.15|20766.23|20646.23|20764.23|20644.23|10
1640588280000|2021-12-27 06:58:00|20766.55|20646.55|20768.69|20648.69|20768.69|20648.69|20766.55|20646.55|10
1640588290000|2021-12-27 06:58:10|20768.79|20648.79|20769.18|20649.18|20769.31|20649.31|20768.79|20648.79|10
1640588300000|2021-12-27 06:58:20|20769.61|20649.61|20768.14|20648.14|20769.61|20649.61|20768.14|20648.14|10
1640588310000|2021-12-27 06:58:30|20766.86|20646.86|20766.26|20646.26|20766.86|20646.86|20765.64|20645.64|10
1640588320000|2021-12-27 06:58:40|20766.41|20646.41|20768|20648|20768.45|20648.45|20766.41|20646.41|10
1640588330000|2021-12-27 06:58:50|20768.36|20648.36|20772.66|20652.66|20772.66|20652.66|20768.2|20648.2|10
1640588340000|2021-12-27 06:59:00|20773.54|20653.54|20775.06|20655.06|20775.24|20655.24|20773.54|20653.54|9
1640588350000|2021-12-27 06:59:10|20775.19|20655.19|20773.65|20653.65|20776.03|20656.03|20773.65|20653.65|10
1640588360000|2021-12-27 06:59:20|20773.42|20653.42|20770.71|20650.71|20773.42|20653.42|20770.71|20650.71|10
1640588370000|2021-12-27 06:59:30|20770.23|20650.23|20769.03|20649.03|20770.23|20650.23|20768.23|20648.23|10
1640588380000|2021-12-27 06:59:40|20768.71|20648.71|20769.38|20649.38|20769.51|20649.51|20768.71|20648.71|9
1640588390000|2021-12-27 06:59:50|20769.6|20649.6|20768.45|20648.45|20769.6|20649.6|20768.12|20648.12|10
1640588400000|2021-12-27 07:00:00|20768.65|20648.65|20770|20650|20770.18|20650.18|20768.65|20648.65|10
1640588410000|2021-12-27 07:00:10|20770.08|20650.08|20771.98|20651.98|20771.98|20651.98|20770.08|20650.08|10
1640588420000|2021-12-27 07:00:20|20771.62|20651.62|20768.72|20648.72|20771.62|20651.62|20768.72|20648.72|10
1640588430000|2021-12-27 07:00:30|20768.23|20648.23|20764.31|20644.31|20768.23|20648.23|20764.31|20644.31|10
1640588440000|2021-12-27 07:00:40|20763.84|20643.84|20761.99|20641.99|20764.76|20644.76|20761.99|20641.99|10
1640588450000|2021-12-27 07:00:50|20762.23|20642.23|20761.56|20641.56|20762.23|20642.23|20761.56|20641.56|9
1640588460000|2021-12-27 07:01:00|20761.17|20641.17|20761.49|20641.49|20761.95|20641.95|20761.17|20641.17|9
1640588470000|2021-12-27 07:01:10|20761.46|20641.46|20761.66|20641.66|20761.7|20641.7|20760.75|20640.75|10
1640588480000|2021-12-27 07:01:20|20761.46|20641.46|20767.54|20647.54|20767.54|20647.54|20761.46|20641.46|10
1640588490000|2021-12-27 07:01:30|20767.85|20647.85|20769.31|20649.31|20769.77|20649.77|20767.83|20647.83|10
1640588500000|2021-12-27 07:01:40|20769.22|20649.22|20768.02|20648.02|20769.22|20649.22|20768.02|20648.02|10
1640588510000|2021-12-27 07:01:50|20767.84|20647.84|20767.85|20647.85|20768.01|20648.01|20767.44|20647.44|10
1640588520000|2021-12-27 07:02:00|20768.52|20648.52|20769.25|20649.25|20769.43|20649.43|20767.85|20647.85|10
1640588530000|2021-12-27 07:02:10|20770.12|20650.12|20771.08|20651.08|20771.08|20651.08|20768.32|20648.32|10
1640588540000|2021-12-27 07:02:20|20771.09|20651.09|20771.63|20651.63|20771.63|20651.63|20771.09|20651.09|10
1640588550000|2021-12-27 07:02:30|20770.57|20650.57|20770.06|20650.06|20770.57|20650.57|20769.06|20649.06|10
1640588560000|2021-12-27 07:02:40|20770.72|20650.72|20768.28|20648.28|20770.95|20650.95|20768.28|20648.28|9
1640588570000|2021-12-27 07:02:50|20768.1|20648.1|20768.88|20648.88|20768.88|20648.88|20767.2|20647.2|10
1640588580000|2021-12-27 07:03:00|20769.04|20649.04|20768.52|20648.52|20769.22|20649.22|20768.52|20648.52|10
1640588590000|2021-12-27 07:03:10|20768.64|20648.64|20766.31|20646.31|20768.85|20648.85|20766.31|20646.31|10
1640588600000|2021-12-27 07:03:20|20766.4|20646.4|20766.59|20646.59|20766.76|20646.76|20766.37|20646.37|10
1640588610000|2021-12-27 07:03:30|20766.55|20646.55|20764.62|20644.62|20766.55|20646.55|20764.62|20644.62|10
1640588620000|2021-12-27 07:03:40|20764.58|20644.58|20765.23|20645.23|20765.37|20645.37|20764.44|20644.44|9
1640588630000|2021-12-27 07:03:50|20765.31|20645.31|20764.73|20644.73|20765.48|20645.48|20764.52|20644.52|9
1640588640000|2021-12-27 07:04:00|20764.86|20644.86|20764.1|20644.1|20765.05|20645.05|20764.1|20644.1|8
1640588650000|2021-12-27 07:04:10|20763.92|20643.92|20764.96|20644.96|20764.96|20644.96|20763.51|20643.51|10
1640588660000|2021-12-27 07:04:20|20765|20645|20765.57|20645.57|20765.63|20645.63|20765|20645|9
1640588670000|2021-12-27 07:04:30|20765.69|20645.69|20765.9|20645.9|20766.21|20646.21|20765.69|20645.69|10
1640588680000|2021-12-27 07:04:40|20765.89|20645.89|20765.98|20645.98|20766.07|20646.07|20765.51|20645.51|10
1640588690000|2021-12-27 07:04:50|20766.15|20646.15|20766.41|20646.41|20766.65|20646.65|20765.75|20645.75|10
1640588700000|2021-12-27 07:05:00|20766.22|20646.22|20764.02|20644.02|20766.22|20646.22|20764.02|20644.02|10
1640588710000|2021-12-27 07:05:10|20763.41|20643.41|20762.44|20642.44|20763.41|20643.41|20762.19|20642.19|9
1640588720000|2021-12-27 07:05:20|20762.71|20642.71|20763.81|20643.81|20763.92|20643.92|20762.71|20642.71|9
1640588730000|2021-12-27 07:05:30|20763.39|20643.39|20763.16|20643.16|20763.45|20643.45|20763.13|20643.13|10
1640588740000|2021-12-27 07:05:40|20763.26|20643.26|20763.21|20643.21|20763.34|20643.34|20762.75|20642.75|9
1640588750000|2021-12-27 07:05:50|20763.26|20643.26|20763.58|20643.58|20763.62|20643.62|20763.26|20643.26|10
1640588760000|2021-12-27 07:06:00|20763.55|20643.55|20763.51|20643.51|20763.55|20643.55|20762.87|20642.87|9
1640588770000|2021-12-27 07:06:10|20763.56|20643.56|20764.51|20644.51|20764.6|20644.6|20763.56|20643.56|8
1640588780000|2021-12-27 07:06:20|20764.86|20644.86|20766.41|20646.41|20766.41|20646.41|20764.86|20644.86|8
1640588790000|2021-12-27 07:06:30|20766.68|20646.68|20768.05|20648.05|20768.3|20648.3|20766.68|20646.68|8
1640588800000|2021-12-27 07:06:40|20767.87|20647.87|20768.27|20648.27|20768.27|20648.27|20767.87|20647.87|9
1640588810000|2021-12-27 07:06:50|20768.35|20648.35|20768.24|20648.24|20768.49|20648.49|20767.65|20647.65|10
1640588820000|2021-12-27 07:07:00|20768.98|20648.98|20768.17|20648.17|20768.99|20648.99|20768.08|20648.08|10
1640588830000|2021-12-27 07:07:10|20768.13|20648.13|20766.87|20646.87|20768.3|20648.3|20766.58|20646.58|10
1640588840000|2021-12-27 07:07:20|20766.78|20646.78|20768.84|20648.84|20768.84|20648.84|20766.78|20646.78|10
1640588850000|2021-12-27 07:07:30|20768.83|20648.83|20774.19|20654.19|20774.2|20654.2|20768.83|20648.83|10
1640588860000|2021-12-27 07:07:40|20774.21|20654.21|20774.94|20654.94|20775.23|20655.23|20774.06|20654.06|10
1640588870000|2021-12-27 07:07:50|20775.09|20655.09|20775.16|20655.16|20775.16|20655.16|20774.96|20654.96|8
1640588880000|2021-12-27 07:08:00|20775.32|20655.32|20776.4|20656.4|20776.4|20656.4|20775.25|20655.25|9
1640588890000|2021-12-27 07:08:10|20776.57|20656.57|20776.34|20656.34|20776.83|20656.83|20776.34|20656.34|9
1640588900000|2021-12-27 07:08:20|20776.08|20656.08|20774.23|20654.23|20776.08|20656.08|20774.23|20654.23|10
1640588910000|2021-12-27 07:08:30|20773.95|20653.95|20773.04|20653.04|20773.95|20653.95|20772.72|20652.72|10
1640588920000|2021-12-27 07:08:40|20773.01|20653.01|20773.66|20653.66|20773.66|20653.66|20772.71|20652.71|10
1640588930000|2021-12-27 07:08:50|20773.7|20653.7|20774.65|20654.65|20774.65|20654.65|20773.37|20653.37|10
1640588940000|2021-12-27 07:09:00|20774.77|20654.77|20775.82|20655.82|20775.84|20655.84|20774.74|20654.74|9
1640588950000|2021-12-27 07:09:10|20775.9|20655.9|20776.04|20656.04|20776.14|20656.14|20775.75|20655.75|9
1640588960000|2021-12-27 07:09:20|20776.36|20656.36|20776.84|20656.84|20777.7|20657.7|20776.36|20656.36|8
1640588970000|2021-12-27 07:09:30|20776.78|20656.78|20776.14|20656.14|20776.78|20656.78|20775.59|20655.59|10
1640588980000|2021-12-27 07:09:40|20776.19|20656.19|20777.17|20657.17|20777.17|20657.17|20775.4|20655.4|10
1640588990000|2021-12-27 07:09:50|20777.24|20657.24|20777.06|20657.06|20777.63|20657.63|20776.9|20656.9|7
1640589000000|2021-12-27 07:10:00|20777|20657|20776.6|20656.6|20777.46|20657.46|20776.52|20656.52|9
1640589010000|2021-12-27 07:10:10|20776.65|20656.65|20777.11|20657.11|20777.53|20657.53|20776.64|20656.64|10
1640589020000|2021-12-27 07:10:20|20776.87|20656.87|20778.63|20658.63|20778.63|20658.63|20776.87|20656.87|8
1640589030000|2021-12-27 07:10:30|20778.79|20658.79|20781.13|20661.13|20781.27|20661.27|20778.79|20658.79|10
1640589040000|2021-12-27 07:10:40|20781.08|20661.08|20781.13|20661.13|20781.5|20661.5|20781.08|20661.08|8
1640589050000|2021-12-27 07:10:50|20782.13|20662.13|20784.67|20664.67|20784.67|20664.67|20781.92|20661.92|10
1640589060000|2021-12-27 07:11:00|20784.78|20664.78|20786.41|20666.41|20786.41|20666.41|20784.78|20664.78|10
1640589070000|2021-12-27 07:11:10|20787.12|20667.12|20789.13|20669.13|20789.13|20669.13|20787.11|20667.11|9
1640589080000|2021-12-27 07:11:20|20789.01|20669.01|20791.06|20671.06|20791.29|20671.29|20788.98|20668.98|10
1640589090000|2021-12-27 07:11:30|20791.11|20671.11|20792.01|20672.01|20792.59|20672.59|20790.71|20670.71|9
1640589100000|2021-12-27 07:11:40|20790.94|20670.94|20792.34|20672.34|20792.67|20672.67|20790.94|20670.94|10
1640589110000|2021-12-27 07:11:50|20792.19|20672.19|20792.48|20672.48|20792.96|20672.96|20792.19|20672.19|8
1640589120000|2021-12-27 07:12:00|20792.7|20672.7|20792.04|20672.04|20792.95|20672.95|20792.04|20672.04|9
1640589130000|2021-12-27 07:12:10|20791.71|20671.71|20791.59|20671.59|20791.71|20671.71|20790.95|20670.95|9
1640589140000|2021-12-27 07:12:20|20791.31|20671.31|20790.3|20670.3|20791.31|20671.31|20790.3|20670.3|10
1640589150000|2021-12-27 07:12:30|20789.98|20669.98|20790.59|20670.59|20790.59|20670.59|20789.67|20669.67|9
1640589160000|2021-12-27 07:12:40|20791.4|20671.4|20792.13|20672.13|20792.13|20672.13|20791.31|20671.31|8
1640589170000|2021-12-27 07:12:50|20792.17|20672.17|20792.05|20672.05|20792.17|20672.17|20790.89|20670.89|9
1640589180000|2021-12-27 07:13:00|20792.08|20672.08|20792.59|20672.59|20792.72|20672.72|20791.04|20671.04|10
1640589190000|2021-12-27 07:13:10|20792.55|20672.55|20795.39|20675.39|20795.39|20675.39|20792.55|20672.55|10
1640589200000|2021-12-27 07:13:20|20795.57|20675.57|20794.16|20674.16|20795.57|20675.57|20794.16|20674.16|9
1640589210000|2021-12-27 07:13:30|20794.36|20674.36|20794.2|20674.2|20794.42|20674.42|20794.12|20674.12|8
1640589220000|2021-12-27 07:13:40|20793.96|20673.96|20793.65|20673.65|20794.14|20674.14|20793.09|20673.09|9
1640589230000|2021-12-27 07:13:50|20793.46|20673.46|20787.97|20667.97|20793.46|20673.46|20787.97|20667.97|10
1640589240000|2021-12-27 07:14:00|20788.23|20668.23|20788.1|20668.1|20788.68|20668.68|20787.94|20667.94|10
1640589250000|2021-12-27 07:14:10|20787.56|20667.56|20786|20666|20787.81|20667.81|20786|20666|9
1640589260000|2021-12-27 07:14:20|20785.8|20665.8|20785.58|20665.58|20786.23|20666.23|20785.37|20665.37|8
1640589270000|2021-12-27 07:14:30|20785.18|20665.18|20785.5|20665.5|20785.5|20665.5|20783.96|20663.96|10
1640589280000|2021-12-27 07:14:40|20785.4|20665.4|20785.14|20665.14|20786.57|20666.57|20785.14|20665.14|10
1640589290000|2021-12-27 07:14:50|20785.45|20665.45|20786.33|20666.33|20786.33|20666.33|20785.45|20665.45|7
1640589300000|2021-12-27 07:15:00|20786.55|20666.55|20787.49|20667.49|20787.49|20667.49|20786.5|20666.5|8
1640589310000|2021-12-27 07:15:10|20787.62|20667.62|20787.68|20667.68|20788.24|20668.24|20787.55|20667.55|10
1640589320000|2021-12-27 07:15:20|20787.92|20667.92|20787.76|20667.76|20787.97|20667.97|20787.1|20667.1|9
1640589330000|2021-12-27 07:15:30|20787.65|20667.65|20786.99|20666.99|20788.01|20668.01|20786.84|20666.84|8
1640589340000|2021-12-27 07:15:40|20787.17|20667.17|20786.36|20666.36|20787.17|20667.17|20786.16|20666.16|10
1640589350000|2021-12-27 07:15:50|20786.81|20666.81|20787.31|20667.31|20787.31|20667.31|20786.65|20666.65|9
1640589360000|2021-12-27 07:16:00|20787.25|20667.25|20787.31|20667.31|20788.38|20668.38|20787.19|20667.19|8
1640589370000|2021-12-27 07:16:10|20787.42|20667.42|20787.35|20667.35|20787.53|20667.53|20787.3|20667.3|10
1640589380000|2021-12-27 07:16:20|20787.53|20667.53|20788.35|20668.35|20788.49|20668.49|20787.53|20667.53|8
1640589390000|2021-12-27 07:16:30|20788.94|20668.94|20790.87|20670.87|20790.87|20670.87|20788.94|20668.94|10
1640589400000|2021-12-27 07:16:40|20790.79|20670.79|20790.05|20670.05|20790.9|20670.9|20790.05|20670.05|10
1640589410000|2021-12-27 07:16:50|20789.95|20669.95|20789.67|20669.67|20790.45|20670.45|20789.67|20669.67|9
1640589420000|2021-12-27 07:17:00|20789.75|20669.75|20789.27|20669.27|20789.75|20669.75|20788.91|20668.91|9
1640589430000|2021-12-27 07:17:10|20789.25|20669.25|20791.09|20671.09|20791.47|20671.47|20789.25|20669.25|9
1640589440000|2021-12-27 07:17:20|20791.04|20671.04|20791.49|20671.49|20791.5|20671.5|20790.95|20670.95|9
1640589450000|2021-12-27 07:17:30|20791.5|20671.5|20793.38|20673.38|20793.38|20673.38|20790.61|20670.61|9
1640589460000|2021-12-27 07:17:40|20793.57|20673.57|20796.09|20676.09|20796.09|20676.09|20793.57|20673.57|9
1640589470000|2021-12-27 07:17:50|20796.11|20676.11|20797.01|20677.01|20797.29|20677.29|20796.11|20676.11|10
1640589480000|2021-12-27 07:18:00|20797.03|20677.03|20798.75|20678.75|20798.99|20678.99|20797.03|20677.03|10
1640589490000|2021-12-27 07:18:10|20798.51|20678.51|20797.86|20677.86|20799.1|20679.1|20797.86|20677.86|9
1640589500000|2021-12-27 07:18:20|20797.9|20677.9|20800.1|20680.1|20800.1|20680.1|20797.6|20677.6|9
1640589510000|2021-12-27 07:18:30|20800.19|20680.19|20802.68|20682.68|20802.68|20682.68|20800.19|20680.19|10
1640589520000|2021-12-27 07:18:40|20802.27|20682.27|20802.06|20682.06|20802.44|20682.44|20802.06|20682.06|9
1640589530000|2021-12-27 07:18:50|20802.11|20682.11|20804.38|20684.38|20804.38|20684.38|20801.67|20681.67|9
1640589540000|2021-12-27 07:19:00|20804.91|20684.91|20805.47|20685.47|20806.48|20686.48|20804.91|20684.91|10
1640589550000|2021-12-27 07:19:10|20805.39|20685.39|20804.63|20684.63|20805.67|20685.67|20804.63|20684.63|9
1640589560000|2021-12-27 07:19:20|20804.7|20684.7|20804.43|20684.43|20804.82|20684.82|20803.79|20683.79|10
1640589570000|2021-12-27 07:19:30|20804.29|20684.29|20803.92|20683.92|20804.76|20684.76|20803.68|20683.68|10
1640589580000|2021-12-27 07:19:40|20804.14|20684.14|20804.33|20684.33|20804.5|20684.5|20803.7|20683.7|10
1640589590000|2021-12-27 07:19:50|20804.19|20684.19|20799.96|20679.96|20804.19|20684.19|20799.96|20679.96|9
1640589600000|2021-12-27 07:20:00|20799.65|20679.65|20797.22|20677.22|20799.65|20679.65|20797.22|20677.22|10
1640589610000|2021-12-27 07:20:10|20797.09|20677.09|20796.49|20676.49|20797.09|20677.09|20796.05|20676.05|9
1640589620000|2021-12-27 07:20:20|20796.48|20676.48|20799.13|20679.13|20799.13|20679.13|20796.48|20676.48|10
1640589630000|2021-12-27 07:20:30|20799.58|20679.58|20801.88|20681.88|20801.88|20681.88|20799.58|20679.58|10
1640589640000|2021-12-27 07:20:40|20801.46|20681.46|20800.22|20680.22|20801.65|20681.65|20800.22|20680.22|8
1640589650000|2021-12-27 07:20:50|20800.61|20680.61|20801.85|20681.85|20801.85|20681.85|20800.03|20680.03|9
1640589660000|2021-12-27 07:21:00|20801.18|20681.18|20802.14|20682.14|20802.22|20682.22|20801.18|20681.18|10
1640589670000|2021-12-27 07:21:10|20802.26|20682.26|20802.11|20682.11|20802.71|20682.71|20801.57|20681.57|10
1640589680000|2021-12-27 07:21:20|20802.23|20682.23|20800.85|20680.85|20802.23|20682.23|20800.85|20680.85|10
1640589690000|2021-12-27 07:21:30|20800.45|20680.45|20799.29|20679.29|20800.47|20680.47|20799.29|20679.29|9
1640589700000|2021-12-27 07:21:40|20799.22|20679.22|20801.51|20681.51|20801.51|20681.51|20798.47|20678.47|9
1640589710000|2021-12-27 07:21:50|20801.4|20681.4|20799.71|20679.71|20801.4|20681.4|20799.71|20679.71|8
1640589720000|2021-12-27 07:22:00|20799.02|20679.02|20798.42|20678.42|20799.21|20679.21|20798.23|20678.23|9
1640589730000|2021-12-27 07:22:10|20798.87|20678.87|20800.34|20680.34|20800.34|20680.34|20798.13|20678.13|10
1640589740000|2021-12-27 07:22:20|20800.96|20680.96|20801.9|20681.9|20801.9|20681.9|20800.4|20680.4|10
1640589750000|2021-12-27 07:22:30|20801.8|20681.8|20803.67|20683.67|20803.67|20683.67|20801.8|20681.8|10
1640589760000|2021-12-27 07:22:40|20803.06|20683.06|20802.85|20682.85|20803.67|20683.67|20802.85|20682.85|10
1640589770000|2021-12-27 07:22:50|20802.93|20682.93|20803.98|20683.98|20803.98|20683.98|20802.83|20682.83|9
1640589780000|2021-12-27 07:23:00|20803.77|20683.77|20803.97|20683.97|20804.38|20684.38|20803.77|20683.77|8
1640589790000|2021-12-27 07:23:10|20804.42|20684.42|20805.27|20685.27|20805.65|20685.65|20804.42|20684.42|10
1640589800000|2021-12-27 07:23:20|20805.12|20685.12|20804.98|20684.98|20805.77|20685.77|20804.8|20684.8|10
1640589810000|2021-12-27 07:23:30|20803.99|20683.99|20799.34|20679.34|20803.99|20683.99|20799.34|20679.34|10
1640589820000|2021-12-27 07:23:40|20799.27|20679.27|20798.66|20678.66|20799.27|20679.27|20798.03|20678.03|10
1640589830000|2021-12-27 07:23:50|20798.1|20678.1|20801.39|20681.39|20801.43|20681.43|20798.1|20678.1|9
1640589840000|2021-12-27 07:24:00|20801.48|20681.48|20802.13|20682.13|20802.13|20682.13|20801.03|20681.03|9
1640589850000|2021-12-27 07:24:10|20802.69|20682.69|20806.19|20686.19|20806.44|20686.44|20802.69|20682.69|9
1640589860000|2021-12-27 07:24:20|20806.94|20686.94|20806.14|20686.14|20806.94|20686.94|20805.99|20685.99|8
1640589870000|2021-12-27 07:24:30|20806.03|20686.03|20805.95|20685.95|20806.36|20686.36|20805.95|20685.95|8
1640589880000|2021-12-27 07:24:40|20805.82|20685.82|20802.75|20682.75|20805.82|20685.82|20802.75|20682.75|9
1640589890000|2021-12-27 07:24:50|20802.31|20682.31|20800.99|20680.99|20802.31|20682.31|20800.99|20680.99|10
1640589900000|2021-12-27 07:25:00|20800.81|20680.81|20797.73|20677.73|20801.16|20681.16|20797.73|20677.73|10
1640589910000|2021-12-27 07:25:10|20797.76|20677.76|20792.23|20672.23|20797.76|20677.76|20791.95|20671.95|10
1640589920000|2021-12-27 07:25:20|20792.07|20672.07|20793.34|20673.34|20793.93|20673.93|20792.07|20672.07|10
1640589930000|2021-12-27 07:25:30|20793.06|20673.06|20792.87|20672.87|20793.06|20673.06|20792.21|20672.21|7
1640589940000|2021-12-27 07:25:40|20792.8|20672.8|20792.14|20672.14|20793.19|20673.19|20792.05|20672.05|10
1640589950000|2021-12-27 07:25:50|20792.18|20672.18|20790.18|20670.18|20792.62|20672.62|20790.07|20670.07|10
1640589960000|2021-12-27 07:26:00|20790.27|20670.27|20790.32|20670.32|20790.5|20670.5|20789.57|20669.57|10
1640589970000|2021-12-27 07:26:10|20790.57|20670.57|20793.38|20673.38|20793.51|20673.51|20790.57|20670.57|9
1640589980000|2021-12-27 07:26:20|20794.09|20674.09|20794.72|20674.72|20796.14|20676.14|20794.09|20674.09|10
1640589990000|2021-12-27 07:26:30|20794.88|20674.88|20791.86|20671.86|20795.19|20675.19|20791.86|20671.86|10
1640590000000|2021-12-27 07:26:40|20791.62|20671.62|20790.62|20670.62|20791.67|20671.67|20790.4|20670.4|10
1640590010000|2021-12-27 07:26:50|20790.47|20670.47|20788.56|20668.56|20790.63|20670.63|20788.35|20668.35|10
1640590020000|2021-12-27 07:27:00|20788.9|20668.9|20785.13|20665.13|20788.9|20668.9|20785.13|20665.13|10
1640590030000|2021-12-27 07:27:10|20784.72|20664.72|20783.6|20663.6|20785.26|20665.26|20783.6|20663.6|10
1640590040000|2021-12-27 07:27:20|20784.16|20664.16|20783.66|20663.66|20784.16|20664.16|20783.4|20663.4|9
1640590050000|2021-12-27 07:27:30|20783.48|20663.48|20782.87|20662.87|20783.74|20663.74|20782.87|20662.87|10
1640590060000|2021-12-27 07:27:40|20782.96|20662.96|20783.1|20663.1|20783.18|20663.18|20782.83|20662.83|9
1640590070000|2021-12-27 07:27:50|20783.22|20663.22|20783.12|20663.12|20783.22|20663.22|20782.88|20662.88|10
1640590080000|2021-12-27 07:28:00|20783.16|20663.16|20786.53|20666.53|20786.53|20666.53|20783.16|20663.16|10
1640590090000|2021-12-27 07:28:10|20787.92|20667.92|20789.78|20669.78|20789.83|20669.83|20787.68|20667.68|10
1640590100000|2021-12-27 07:28:20|20789.65|20669.65|20792.53|20672.53|20792.53|20672.53|20789.65|20669.65|8
1640590110000|2021-12-27 07:28:30|20792.88|20672.88|20793.52|20673.52|20794.07|20674.07|20792.63|20672.63|10
1640590120000|2021-12-27 07:28:40|20793.56|20673.56|20793.36|20673.36|20793.61|20673.61|20792.81|20672.81|8
1640590130000|2021-12-27 07:28:50|20793.88|20673.88|20794.93|20674.93|20794.93|20674.93|20793.66|20673.66|10
1640590140000|2021-12-27 07:29:00|20795.41|20675.41|20800.7|20680.7|20800.7|20680.7|20795.41|20675.41|10
1640590150000|2021-12-27 07:29:10|20801.02|20681.02|20804.74|20684.74|20804.74|20684.74|20801.02|20681.02|10
1640590160000|2021-12-27 07:29:20|20805.04|20685.04|20806.1|20686.1|20806.34|20686.34|20805|20685|10
1640590170000|2021-12-27 07:29:30|20805.32|20685.32|20803.45|20683.45|20805.64|20685.64|20803.45|20683.45|10
1640590180000|2021-12-27 07:29:40|20802.33|20682.33|20799.97|20679.97|20802.33|20682.33|20799.97|20679.97|10
1640590190000|2021-12-27 07:29:50|20799.26|20679.26|20797.28|20677.28|20799.26|20679.26|20797.28|20677.28|10
1640590200000|2021-12-27 07:30:00|20797.04|20677.04|20793.65|20673.65|20797.04|20677.04|20793.65|20673.65|9
1640590210000|2021-12-27 07:30:10|20793.03|20673.03|20790.52|20670.52|20793.03|20673.03|20790.31|20670.31|10
1640590220000|2021-12-27 07:30:20|20790.65|20670.65|20788.65|20668.65|20790.65|20670.65|20788.65|20668.65|10
1640590230000|2021-12-27 07:30:30|20789.36|20669.36|20791.12|20671.12|20791.12|20671.12|20789.18|20669.18|10
1640590240000|2021-12-27 07:30:40|20791.24|20671.24|20791.43|20671.43|20791.8|20671.8|20791.02|20671.02|10
1640590250000|2021-12-27 07:30:50|20791.42|20671.42|20789.49|20669.49|20791.42|20671.42|20788.67|20668.67|10
1640590260000|2021-12-27 07:31:00|20788.76|20668.76|20788.49|20668.49|20788.76|20668.76|20787.73|20667.73|10
1640590270000|2021-12-27 07:31:10|20788.74|20668.74|20785.45|20665.45|20788.74|20668.74|20785.45|20665.45|10
1640590280000|2021-12-27 07:31:20|20784.69|20664.69|20783.97|20663.97|20784.69|20664.69|20783.61|20663.61|10
1640590290000|2021-12-27 07:31:30|20783.71|20663.71|20783.06|20663.06|20784.26|20664.26|20783.06|20663.06|9
1640590300000|2021-12-27 07:31:40|20783.16|20663.16|20783.05|20663.05|20783.86|20663.86|20782.42|20662.42|10
1640590310000|2021-12-27 07:31:50|20783.23|20663.23|20783.52|20663.52|20784.2|20664.2|20782.81|20662.81|10
1640590320000|2021-12-27 07:32:00|20783.71|20663.71|20784.99|20664.99|20785.05|20665.05|20783.46|20663.46|10
1640590330000|2021-12-27 07:32:10|20784.85|20664.85|20784.21|20664.21|20785.13|20665.13|20784.21|20664.21|10
1640590340000|2021-12-27 07:32:20|20784.17|20664.17|20783.51|20663.51|20784.17|20664.17|20783.29|20663.29|10
1640590350000|2021-12-27 07:32:30|20783.24|20663.24|20784.26|20664.26|20784.61|20664.61|20783.24|20663.24|10
1640590360000|2021-12-27 07:32:40|20784.12|20664.12|20785.43|20665.43|20785.76|20665.76|20784.12|20664.12|10
1640590370000|2021-12-27 07:32:50|20785.45|20665.45|20783.31|20663.31|20785.45|20665.45|20783.16|20663.16|10
1640590380000|2021-12-27 07:33:00|20783.18|20663.18|20783.93|20663.93|20784.63|20664.63|20782.91|20662.91|10
1640590390000|2021-12-27 07:33:10|20783.63|20663.63|20782.34|20662.34|20783.63|20663.63|20781.77|20661.77|9
1640590400000|2021-12-27 07:33:20|20782.31|20662.31|20780.92|20660.92|20782.36|20662.36|20780.92|20660.92|10
1640590410000|2021-12-27 07:33:30|20779.87|20659.87|20779.25|20659.25|20779.87|20659.87|20778.76|20658.76|10
1640590420000|2021-12-27 07:33:40|20779.07|20659.07|20778.42|20658.42|20779.14|20659.14|20778.13|20658.13|10
1640590430000|2021-12-27 07:33:50|20779.87|20659.87|20780.29|20660.29|20780.29|20660.29|20779.79|20659.79|8
1640590440000|2021-12-27 07:34:00|20780.31|20660.31|20778.12|20658.12|20780.32|20660.32|20778.01|20658.01|10
1640590450000|2021-12-27 07:34:10|20778.14|20658.14|20776.06|20656.06|20779.25|20659.25|20776.06|20656.06|9
1640590460000|2021-12-27 07:34:20|20772.66|20652.66|20761.73|20641.73|20772.66|20652.66|20761.73|20641.73|10
1640590470000|2021-12-27 07:34:30|20761.4|20641.4|20754.87|20634.87|20761.4|20641.4|20754.87|20634.87|10
1640590480000|2021-12-27 07:34:40|20754.46|20634.46|20750.01|20630.01|20754.87|20634.87|20750.01|20630.01|10
1640590490000|2021-12-27 07:34:50|20747.98|20627.98|20745.6|20625.6|20747.98|20627.98|20745.6|20625.6|10
1640590500000|2021-12-27 07:35:00|20745.88|20625.88|20748.5|20628.5|20748.5|20628.5|20745.88|20625.88|10
1640590510000|2021-12-27 07:35:10|20748.66|20628.66|20754.29|20634.29|20754.29|20634.29|20748.66|20628.66|10
1640590520000|2021-12-27 07:35:20|20754.28|20634.28|20757.08|20637.08|20757.08|20637.08|20754.09|20634.09|10
1640590530000|2021-12-27 07:35:30|20757.23|20637.23|20759.18|20639.18|20759.18|20639.18|20757.2|20637.2|9
1640590540000|2021-12-27 07:35:40|20759.16|20639.16|20760.78|20640.78|20760.78|20640.78|20759.16|20639.16|10
1640590550000|2021-12-27 07:35:50|20760.93|20640.93|20763.48|20643.48|20763.48|20643.48|20760.58|20640.58|10
1640590560000|2021-12-27 07:36:00|20763.63|20643.63|20762.6|20642.6|20764.04|20644.04|20762.6|20642.6|10
1640590570000|2021-12-27 07:36:10|20762.19|20642.19|20759.1|20639.1|20762.19|20642.19|20759.1|20639.1|10
1640590580000|2021-12-27 07:36:20|20759.4|20639.4|20758.95|20638.95|20760.64|20640.64|20758.95|20638.95|10
1640590590000|2021-12-27 07:36:30|20758.67|20638.67|20761.12|20641.12|20761.12|20641.12|20758.64|20638.64|10
1640590600000|2021-12-27 07:36:40|20761.24|20641.24|20764.8|20644.8|20764.8|20644.8|20761.24|20641.24|9
1640590610000|2021-12-27 07:36:50|20765.17|20645.17|20763.82|20643.82|20765.23|20645.23|20763.82|20643.82|9
1640590620000|2021-12-27 07:37:00|20763.96|20643.96|20763.86|20643.86|20764.32|20644.32|20763.37|20643.37|10
1640590630000|2021-12-27 07:37:10|20763|20643|20763.45|20643.45|20763.6|20643.6|20762.93|20642.93|10
1640590640000|2021-12-27 07:37:20|20762.71|20642.71|20762.95|20642.95|20762.95|20642.95|20762.19|20642.19|10
1640590650000|2021-12-27 07:37:30|20763.26|20643.26|20761.44|20641.44|20763.26|20643.26|20761.41|20641.41|10
1640590660000|2021-12-27 07:37:40|20761.65|20641.65|20760.14|20640.14|20761.85|20641.85|20759.91|20639.91|10
1640590670000|2021-12-27 07:37:50|20760.2|20640.2|20757.73|20637.73|20760.91|20640.91|20757.73|20637.73|10
1640590680000|2021-12-27 07:38:00|20757.01|20637.01|20756.39|20636.39|20757.18|20637.18|20756.39|20636.39|10
1640590690000|2021-12-27 07:38:10|20756.49|20636.49|20755.73|20635.73|20756.79|20636.79|20755.7|20635.7|10
1640590700000|2021-12-27 07:38:20|20755.71|20635.71|20754.06|20634.06|20755.71|20635.71|20754.06|20634.06|10
1640590710000|2021-12-27 07:38:30|20753.93|20633.93|20753.03|20633.03|20754.16|20634.16|20752.81|20632.81|9
1640590720000|2021-12-27 07:38:40|20753.08|20633.08|20752.91|20632.91|20753.08|20633.08|20752.57|20632.57|9
1640590730000|2021-12-27 07:38:50|20752.93|20632.93|20748.94|20628.94|20752.93|20632.93|20748.93|20628.93|8
1640590740000|2021-12-27 07:39:00|20748.77|20628.77|20747.21|20627.21|20748.77|20628.77|20747.08|20627.08|8
1640590750000|2021-12-27 07:39:10|20747.1|20627.1|20746.55|20626.55|20747.1|20627.1|20746.5|20626.5|7
1640590760000|2021-12-27 07:39:20|20746.84|20626.84|20745.47|20625.47|20747.07|20627.07|20745.47|20625.47|9
1640590770000|2021-12-27 07:39:30|20745.71|20625.71|20745.53|20625.53|20746.94|20626.94|20745.35|20625.35|9
1640590780000|2021-12-27 07:39:40|20745.61|20625.61|20746.1|20626.1|20746.1|20626.1|20745.08|20625.08|10
1640590790000|2021-12-27 07:39:50|20746.22|20626.22|20744.17|20624.17|20746.22|20626.22|20744.17|20624.17|10
1640590800000|2021-12-27 07:40:00|20743.78|20623.78|20743.91|20623.91|20743.91|20623.91|20743.48|20623.48|10
1640590810000|2021-12-27 07:40:10|20743.71|20623.71|20742.86|20622.86|20743.79|20623.79|20742.86|20622.86|10
1640590820000|2021-12-27 07:40:20|20742.92|20622.92|20742.92|20622.92|20743.27|20623.27|20742.42|20622.42|10
1640590830000|2021-12-27 07:40:30|20742.83|20622.83|20742.87|20622.87|20742.87|20622.87|20742.5|20622.5|8
1640590840000|2021-12-27 07:40:40|20742.93|20622.93|20743.79|20623.79|20744.01|20624.01|20742.69|20622.69|10
1640590850000|2021-12-27 07:40:50|20743.85|20623.85|20747.56|20627.56|20747.56|20627.56|20743.85|20623.85|10
1640590860000|2021-12-27 07:41:00|20747.55|20627.55|20747.52|20627.52|20748.19|20628.19|20747.17|20627.17|10
1640590870000|2021-12-27 07:41:10|20747.29|20627.29|20749.83|20629.83|20750.59|20630.59|20747.29|20627.29|10
1640590880000|2021-12-27 07:41:20|20749.67|20629.67|20749.36|20629.36|20749.73|20629.73|20749.31|20629.31|8
1640590890000|2021-12-27 07:41:30|20749.61|20629.61|20749.68|20629.68|20750.04|20630.04|20749.61|20629.61|8
1640590900000|2021-12-27 07:41:40|20749.81|20629.81|20751.63|20631.63|20751.8|20631.8|20749.81|20629.81|8
1640590910000|2021-12-27 07:41:50|20751.76|20631.76|20752.38|20632.38|20752.38|20632.38|20751.76|20631.76|8
1640590920000|2021-12-27 07:42:00|20752.33|20632.33|20753.12|20633.12|20753.76|20633.76|20752.33|20632.33|9
1640590930000|2021-12-27 07:42:10|20753.53|20633.53|20752.62|20632.62|20753.62|20633.62|20752.49|20632.49|8
1640590940000|2021-12-27 07:42:20|20752.35|20632.35|20752.37|20632.37|20752.37|20632.37|20751.75|20631.75|10
1640590950000|2021-12-27 07:42:30|20752.21|20632.21|20751.91|20631.91|20752.21|20632.21|20751.08|20631.08|9
1640590960000|2021-12-27 07:42:40|20752.2|20632.2|20751.97|20631.97|20752.34|20632.34|20751.65|20631.65|9
1640590970000|2021-12-27 07:42:50|20751.99|20631.99|20751.62|20631.62|20752.47|20632.47|20751.62|20631.62|9
1640590980000|2021-12-27 07:43:00|20751.27|20631.27|20750.33|20630.33|20751.35|20631.35|20750.33|20630.33|10
1640590990000|2021-12-27 07:43:10|20750.61|20630.61|20751.23|20631.23|20752.03|20632.03|20750.61|20630.61|10
1640591000000|2021-12-27 07:43:20|20751.18|20631.18|20750.52|20630.52|20751.24|20631.24|20750.43|20630.43|10
1640591010000|2021-12-27 07:43:30|20750.5|20630.5|20750.43|20630.43|20750.77|20630.77|20750.39|20630.39|8
1640591020000|2021-12-27 07:43:40|20750.69|20630.69|20750.98|20630.98|20751.12|20631.12|20750.69|20630.69|7
1640591030000|2021-12-27 07:43:50|20751.1|20631.1|20750.94|20630.94|20751.28|20631.28|20750.94|20630.94|10
1640591040000|2021-12-27 07:44:00|20751.19|20631.19|20751.14|20631.14|20751.55|20631.55|20751.14|20631.14|10
1640591050000|2021-12-27 07:44:10|20751.28|20631.28|20751.8|20631.8|20752.21|20632.21|20751.28|20631.28|10
1640591060000|2021-12-27 07:44:20|20751.82|20631.82|20753.02|20633.02|20753.13|20633.13|20751.82|20631.82|10
1640591070000|2021-12-27 07:44:30|20753.23|20633.23|20753.2|20633.2|20754.02|20634.02|20753.17|20633.17|9
1640591080000|2021-12-27 07:44:40|20753.25|20633.25|20751.05|20631.05|20753.25|20633.25|20751.05|20631.05|10
1640591090000|2021-12-27 07:44:50|20751.07|20631.07|20751.31|20631.31|20752.03|20632.03|20751.07|20631.07|10
1640591100000|2021-12-27 07:45:00|20750.99|20630.99|20749.45|20629.45|20751.69|20631.69|20749.45|20629.45|10
1640591110000|2021-12-27 07:45:10|20749.48|20629.48|20746.46|20626.46|20749.76|20629.76|20746.46|20626.46|10
1640591120000|2021-12-27 07:45:20|20746.32|20626.32|20745.05|20625.05|20746.32|20626.32|20745.05|20625.05|9
1640591130000|2021-12-27 07:45:30|20744.95|20624.95|20745.99|20625.99|20746.91|20626.91|20744.73|20624.73|10
1640591140000|2021-12-27 07:45:40|20745.87|20625.87|20747.64|20627.64|20747.64|20627.64|20745.57|20625.57|10
1640591150000|2021-12-27 07:45:50|20748.21|20628.21|20748.25|20628.25|20748.39|20628.39|20747.73|20627.73|9
1640591160000|2021-12-27 07:46:00|20747.98|20627.98|20746.68|20626.68|20747.98|20627.98|20746.68|20626.68|10
1640591170000|2021-12-27 07:46:10|20746.48|20626.48|20747.98|20627.98|20748.38|20628.38|20746.44|20626.44|9
1640591180000|2021-12-27 07:46:20|20748.05|20628.05|20748.36|20628.36|20748.56|20628.56|20747.61|20627.61|10
1640591190000|2021-12-27 07:46:30|20748.38|20628.38|20742.51|20622.51|20748.38|20628.38|20742.51|20622.51|10
1640591200000|2021-12-27 07:46:40|20742.61|20622.61|20726.9|20606.9|20742.61|20622.61|20726.9|20606.9|10
1640591210000|2021-12-27 07:46:50|20726.12|20606.12|20727.04|20607.04|20727.31|20607.31|20724.74|20604.74|10
1640591220000|2021-12-27 07:47:00|20726.14|20606.14|20724.4|20604.4|20726.14|20606.14|20724.4|20604.4|10
1640591230000|2021-12-27 07:47:10|20725.06|20605.06|20725.26|20605.26|20725.61|20605.61|20725.03|20605.03|10
1640591240000|2021-12-27 07:47:20|20725.65|20605.65|20725.14|20605.14|20725.65|20605.65|20724.66|20604.66|9
1640591250000|2021-12-27 07:47:30|20724.89|20604.89|20724.4|20604.4|20724.89|20604.89|20724.4|20604.4|10
1640591260000|2021-12-27 07:47:40|20724.38|20604.38|20724.76|20604.76|20724.76|20604.76|20724.03|20604.03|7
1640591270000|2021-12-27 07:47:50|20724.9|20604.9|20725.44|20605.44|20725.67|20605.67|20724.68|20604.68|10
1640591280000|2021-12-27 07:48:00|20725.15|20605.15|20724.27|20604.27|20725.41|20605.41|20724.27|20604.27|10
1640591290000|2021-12-27 07:48:10|20724.14|20604.14|20715.8|20595.8|20724.14|20604.14|20715.8|20595.8|10
1640591300000|2021-12-27 07:48:20|20715.12|20595.12|20713.63|20593.63|20715.12|20595.12|20713.29|20593.29|10
1640591310000|2021-12-27 07:48:30|20712.94|20592.94|20711.85|20591.85|20713.39|20593.39|20711.26|20591.26|10
1640591320000|2021-12-27 07:48:40|20711.77|20591.77|20711.84|20591.84|20711.97|20591.97|20711.02|20591.02|10
1640591330000|2021-12-27 07:48:50|20711.99|20591.99|20712.49|20592.49|20712.86|20592.86|20711.72|20591.72|8
1640591340000|2021-12-27 07:49:00|20712.69|20592.69|20714.35|20594.35|20714.35|20594.35|20712.55|20592.55|10
1640591350000|2021-12-27 07:49:10|20714.39|20594.39|20713.36|20593.36|20714.64|20594.64|20713.17|20593.17|9
1640591360000|2021-12-27 07:49:20|20713.63|20593.63|20714.32|20594.32|20714.93|20594.93|20713.36|20593.36|10
1640591370000|2021-12-27 07:49:30|20714.59|20594.59|20713.71|20593.71|20714.61|20594.61|20713.71|20593.71|10
1640591380000|2021-12-27 07:49:40|20713.73|20593.73|20711.3|20591.3|20713.73|20593.73|20711.3|20591.3|10
1640591390000|2021-12-27 07:49:50|20711.09|20591.09|20712.73|20592.73|20712.73|20592.73|20710.96|20590.96|10
1640591400000|2021-12-27 07:50:00|20712.89|20592.89|20710.36|20590.36|20713.07|20593.07|20710.36|20590.36|10
1640591410000|2021-12-27 07:50:10|20710|20590|20707.42|20587.42|20710|20590|20707.09|20587.09|10
1640591420000|2021-12-27 07:50:20|20707.45|20587.45|20707.4|20587.4|20708.25|20588.25|20707.4|20587.4|9
1640591430000|2021-12-27 07:50:30|20706.66|20586.66|20707.14|20587.14|20707.14|20587.14|20705.82|20585.82|10
1640591440000|2021-12-27 07:50:40|20707.38|20587.38|20709.53|20589.53|20709.73|20589.73|20707.38|20587.38|10
1640591450000|2021-12-27 07:50:50|20709.51|20589.51|20713.62|20593.62|20713.62|20593.62|20709.51|20589.51|10
1640591460000|2021-12-27 07:51:00|20713.71|20593.71|20716.16|20596.16|20716.16|20596.16|20713.71|20593.71|10
1640591470000|2021-12-27 07:51:10|20715.88|20595.88|20717.41|20597.41|20717.41|20597.41|20715.85|20595.85|10
1640591480000|2021-12-27 07:51:20|20717.73|20597.73|20721.62|20601.62|20721.62|20601.62|20717.02|20597.02|10
1640591490000|2021-12-27 07:51:30|20722.7|20602.7|20725.71|20605.71|20725.71|20605.71|20722.7|20602.7|9
1640591500000|2021-12-27 07:51:40|20725.84|20605.84|20727.26|20607.26|20727.69|20607.69|20725.84|20605.84|10
1640591510000|2021-12-27 07:51:50|20727.56|20607.56|20727.02|20607.02|20727.81|20607.81|20727.02|20607.02|8
1640591520000|2021-12-27 07:52:00|20726.99|20606.99|20725.78|20605.78|20726.99|20606.99|20725.78|20605.78|10
1640591530000|2021-12-27 07:52:10|20725.83|20605.83|20725.42|20605.42|20725.93|20605.93|20725.42|20605.42|8
1640591540000|2021-12-27 07:52:20|20725.92|20605.92|20726.45|20606.45|20726.54|20606.54|20725.92|20605.92|9
1640591550000|2021-12-27 07:52:30|20726.41|20606.41|20726.25|20606.25|20726.87|20606.87|20726.2|20606.2|10
1640591560000|2021-12-27 07:52:40|20726.64|20606.64|20725.76|20605.76|20726.64|20606.64|20725.76|20605.76|9
1640591570000|2021-12-27 07:52:50|20725.73|20605.73|20721.43|20601.43|20725.73|20605.73|20721.43|20601.43|10
1640591580000|2021-12-27 07:53:00|20722|20602|20720.56|20600.56|20722.61|20602.61|20720.56|20600.56|9
1640591590000|2021-12-27 07:53:10|20720.53|20600.53|20719.61|20599.61|20720.53|20600.53|20719.48|20599.48|9
1640591600000|2021-12-27 07:53:20|20719.62|20599.62|20719.53|20599.53|20719.76|20599.76|20719.16|20599.16|8
1640591610000|2021-12-27 07:53:30|20718.84|20598.84|20717.97|20597.97|20718.84|20598.84|20717.87|20597.87|10
1640591620000|2021-12-27 07:53:40|20718.18|20598.18|20717.56|20597.56|20718.45|20598.45|20717.56|20597.56|9
1640591630000|2021-12-27 07:53:50|20717.62|20597.62|20719.14|20599.14|20719.14|20599.14|20717.62|20597.62|8
1640591640000|2021-12-27 07:54:00|20719.82|20599.82|20719.43|20599.43|20719.82|20599.82|20718.83|20598.83|10
1640591650000|2021-12-27 07:54:10|20719.3|20599.3|20721.97|20601.97|20721.97|20601.97|20719.3|20599.3|10
1640591660000|2021-12-27 07:54:20|20722.66|20602.66|20721.52|20601.52|20722.66|20602.66|20721.52|20601.52|9
1640591670000|2021-12-27 07:54:30|20721.47|20601.47|20721.59|20601.59|20722.09|20602.09|20721.43|20601.43|10
1640591680000|2021-12-27 07:54:40|20721.65|20601.65|20721.74|20601.74|20722.35|20602.35|20721.44|20601.44|9
1640591690000|2021-12-27 07:54:50|20721.02|20601.02|20721.47|20601.47|20721.71|20601.71|20721.02|20601.02|10
1640591700000|2021-12-27 07:55:00|20721.34|20601.34|20721.22|20601.22|20721.34|20601.34|20720.78|20600.78|9
1640591710000|2021-12-27 07:55:10|20720.88|20600.88|20721.45|20601.45|20721.74|20601.74|20720.34|20600.34|10
1640591720000|2021-12-27 07:55:20|20722.49|20602.49|20723.63|20603.63|20723.63|20603.63|20722.39|20602.39|10
1640591730000|2021-12-27 07:55:30|20723.81|20603.81|20723.68|20603.68|20724.23|20604.23|20723.65|20603.65|10
1640591740000|2021-12-27 07:55:40|20723.44|20603.44|20722.73|20602.73|20723.44|20603.44|20721.33|20601.33|10
1640591750000|2021-12-27 07:55:50|20722.47|20602.47|20724.04|20604.04|20724.04|20604.04|20722.28|20602.28|9
1640591760000|2021-12-27 07:56:00|20724.11|20604.11|20724.47|20604.47|20724.89|20604.89|20724.11|20604.11|9
1640591770000|2021-12-27 07:56:10|20724.32|20604.32|20724.09|20604.09|20724.68|20604.68|20724.09|20604.09|10
1640591780000|2021-12-27 07:56:20|20722.22|20602.22|20723.83|20603.83|20723.83|20603.83|20722.22|20602.22|10
1640591790000|2021-12-27 07:56:30|20723.79|20603.79|20724.9|20604.9|20724.9|20604.9|20723.79|20603.79|8
1640591800000|2021-12-27 07:56:40|20724.91|20604.91|20724.45|20604.45|20724.91|20604.91|20724.45|20604.45|9
1640591810000|2021-12-27 07:56:50|20724.74|20604.74|20729.73|20609.73|20729.73|20609.73|20724.74|20604.74|10
1640591820000|2021-12-27 07:57:00|20729.8|20609.8|20731.49|20611.49|20731.49|20611.49|20729.8|20609.8|9
1640591830000|2021-12-27 07:57:10|20731.64|20611.64|20732.58|20612.58|20732.91|20612.91|20731.52|20611.52|9
1640591840000|2021-12-27 07:57:20|20732.63|20612.63|20732.56|20612.56|20733.79|20613.79|20732.05|20612.05|10
1640591850000|2021-12-27 07:57:30|20732.44|20612.44|20731.85|20611.85|20732.44|20612.44|20731.15|20611.15|10
1640591860000|2021-12-27 07:57:40|20731.28|20611.28|20731.02|20611.02|20731.28|20611.28|20730.76|20610.76|10
1640591870000|2021-12-27 07:57:50|20731.13|20611.13|20732.38|20612.38|20732.38|20612.38|20730.75|20610.75|10
1640591880000|2021-12-27 07:58:00|20731.8|20611.8|20728.49|20608.49|20731.8|20611.8|20728.49|20608.49|10
1640591890000|2021-12-27 07:58:10|20727.58|20607.58|20726.48|20606.48|20727.58|20607.58|20725.84|20605.84|9
1640591900000|2021-12-27 07:58:20|20726.56|20606.56|20726.83|20606.83|20726.97|20606.97|20726.56|20606.56|9
1640591910000|2021-12-27 07:58:30|20726.87|20606.87|20726.9|20606.9|20727.04|20607.04|20726.42|20606.42|9
1640591920000|2021-12-27 07:58:40|20726.94|20606.94|20727.2|20607.2|20728.61|20608.61|20726.94|20606.94|9
1640591930000|2021-12-27 07:58:50|20727.3|20607.3|20725.75|20605.75|20728.27|20608.27|20725.29|20605.29|10
1640591940000|2021-12-27 07:59:00|20725.56|20605.56|20725.83|20605.83|20725.88|20605.88|20725.03|20605.03|10
1640591950000|2021-12-27 07:59:10|20727.25|20607.25|20729.94|20609.94|20729.94|20609.94|20727.25|20607.25|10
1640591960000|2021-12-27 07:59:20|20728.81|20608.81|20725.97|20605.97|20728.96|20608.96|20725.85|20605.85|9
1640591970000|2021-12-27 07:59:30|20725.81|20605.81|20725.66|20605.66|20726.03|20606.03|20725.6|20605.6|9
1640591980000|2021-12-27 07:59:40|20725.65|20605.65|20725.66|20605.66|20725.97|20605.97|20725|20605|9
1640591990000|2021-12-27 07:59:50|20725.51|20605.51|20723.95|20603.95|20725.53|20605.53|20723.95|20603.95|9
1640592000000|2021-12-27 08:00:00|20724.21|20604.21|20723.92|20603.92|20724.86|20604.86|20723.83|20603.83|8
1640592010000|2021-12-27 08:00:10|20723.68|20603.68|20724.33|20604.33|20724.67|20604.67|20723.68|20603.68|10
1640592020000|2021-12-27 08:00:20|20724.09|20604.09|20721.97|20601.97|20724.15|20604.15|20721.86|20601.86|10
1640592030000|2021-12-27 08:00:30|20721.37|20601.37|20719.97|20599.97|20721.37|20601.37|20719.79|20599.79|10
1640592040000|2021-12-27 08:00:40|20720.31|20600.31|20720.3|20600.3|20720.8|20600.8|20720.24|20600.24|9
1640592050000|2021-12-27 08:00:50|20720.46|20600.46|20720.18|20600.18|20720.46|20600.46|20720.11|20600.11|9
1640592060000|2021-12-27 08:01:00|20719.96|20599.96|20722.09|20602.09|20722.22|20602.22|20719.72|20599.72|10
1640592070000|2021-12-27 08:01:10|20722.54|20602.54|20724.74|20604.74|20724.74|20604.74|20722.54|20602.54|10
1640592080000|2021-12-27 08:01:20|20726.16|20606.16|20732.95|20612.95|20732.95|20612.95|20726.16|20606.16|10
1640592090000|2021-12-27 08:01:30|20733.78|20613.78|20735.66|20615.66|20735.8|20615.8|20733.78|20613.78|10
1640592100000|2021-12-27 08:01:40|20735.34|20615.34|20734.9|20614.9|20735.8|20615.8|20734.35|20614.35|10
1640592110000|2021-12-27 08:01:50|20737.38|20617.38|20742.96|20622.96|20743.54|20623.54|20737.38|20617.38|10
1640592120000|2021-12-27 08:02:00|20742.36|20622.36|20742.23|20622.23|20742.75|20622.75|20741.7|20621.7|10
1640592130000|2021-12-27 08:02:10|20742.47|20622.47|20741.35|20621.35|20743.69|20623.69|20741.35|20621.35|10
1640592140000|2021-12-27 08:02:20|20740.35|20620.35|20741.16|20621.16|20741.35|20621.35|20740.35|20620.35|8
1640592150000|2021-12-27 08:02:30|20741.47|20621.47|20740.68|20620.68|20741.47|20621.47|20740.25|20620.25|10
1640592160000|2021-12-27 08:02:40|20740.96|20620.96|20741.16|20621.16|20741.16|20621.16|20740.39|20620.39|10
1640592170000|2021-12-27 08:02:50|20741.44|20621.44|20746.17|20626.17|20746.17|20626.17|20741.44|20621.44|10
1640592180000|2021-12-27 08:03:00|20746.61|20626.61|20751.33|20631.33|20751.33|20631.33|20746.44|20626.44|9
1640592190000|2021-12-27 08:03:10|20751.37|20631.37|20752.46|20632.46|20752.87|20632.87|20751.26|20631.26|10
1640592200000|2021-12-27 08:03:20|20752.35|20632.35|20756.58|20636.58|20756.58|20636.58|20752.18|20632.18|10
1640592210000|2021-12-27 08:03:30|20758.45|20638.45|20755.76|20635.76|20759.1|20639.1|20755.76|20635.76|10
1640592220000|2021-12-27 08:03:40|20755.54|20635.54|20753.79|20633.79|20755.54|20635.54|20753.79|20633.79|10
1640592230000|2021-12-27 08:03:50|20753.43|20633.43|20754.3|20634.3|20754.86|20634.86|20753.27|20633.27|9
1640592240000|2021-12-27 08:04:00|20754.15|20634.15|20753.14|20633.14|20754.15|20634.15|20753.05|20633.05|10
1640592250000|2021-12-27 08:04:10|20752.96|20632.96|20753.7|20633.7|20754.01|20634.01|20752.96|20632.96|10
1640592260000|2021-12-27 08:04:20|20754.43|20634.43|20755.57|20635.57|20756.16|20636.16|20754.43|20634.43|10
1640592270000|2021-12-27 08:04:30|20755.65|20635.65|20758.66|20638.66|20758.66|20638.66|20755.65|20635.65|10
1640592280000|2021-12-27 08:04:40|20758.87|20638.87|20759.53|20639.53|20759.87|20639.87|20758.77|20638.77|10
1640592290000|2021-12-27 08:04:50|20759.36|20639.36|20757.59|20637.59|20759.94|20639.94|20757.59|20637.59|10
1640592300000|2021-12-27 08:05:00|20756.82|20636.82|20754.11|20634.11|20756.82|20636.82|20753.53|20633.53|10
1640592310000|2021-12-27 08:05:10|20754.39|20634.39|20758.99|20638.99|20758.99|20638.99|20754.39|20634.39|10
1640592320000|2021-12-27 08:05:20|20760.01|20640.01|20761.73|20641.73|20761.73|20641.73|20760.01|20640.01|10
1640592330000|2021-12-27 08:05:30|20762.13|20642.13|20765.4|20645.4|20765.4|20645.4|20762.13|20642.13|7
1640592780000|2021-12-27 08:13:00|20782.13|20662.13|20780.56|20660.56|20782.88|20662.88|20780.56|20660.56|8
1640592790000|2021-12-27 08:13:10|20780.58|20660.58|20778.71|20658.71|20780.58|20660.58|20778.71|20658.71|10
1640592800000|2021-12-27 08:13:20|20778.86|20658.86|20779.69|20659.69|20779.87|20659.87|20778.59|20658.59|9
1640592810000|2021-12-27 08:13:30|20780.08|20660.08|20781.54|20661.54|20781.54|20661.54|20779.9|20659.9|9
1640592820000|2021-12-27 08:13:40|20781.74|20661.74|20782.28|20662.28|20782.71|20662.71|20781.74|20661.74|10
1640592830000|2021-12-27 08:13:50|20783.29|20663.29|20785.21|20665.21|20785.21|20665.21|20783.06|20663.06|10
1640592840000|2021-12-27 08:14:00|20785.56|20665.56|20785.76|20665.76|20785.76|20665.76|20784.63|20664.63|10
1640592850000|2021-12-27 08:14:10|20785.86|20665.86|20788.42|20668.42|20788.42|20668.42|20785.57|20665.57|9
1640592860000|2021-12-27 08:14:20|20788.61|20668.61|20791.97|20671.97|20792.93|20672.93|20788.61|20668.61|10
1640592870000|2021-12-27 08:14:30|20791.99|20671.99|20790.38|20670.38|20792.22|20672.22|20790.34|20670.34|10
1640592880000|2021-12-27 08:14:40|20790.43|20670.43|20790.23|20670.23|20790.65|20670.65|20788.39|20668.39|10
1640592890000|2021-12-27 08:14:50|20790.32|20670.32|20791.19|20671.19|20791.2|20671.2|20790.32|20670.32|9
1640592900000|2021-12-27 08:15:00|20791.18|20671.18|20789.8|20669.8|20791.18|20671.18|20789.43|20669.43|9
1640592910000|2021-12-27 08:15:10|20789.93|20669.93|20790.14|20670.14|20790.14|20670.14|20789.69|20669.69|9
1640592920000|2021-12-27 08:15:20|20790.26|20670.26|20790.41|20670.41|20790.45|20670.45|20790.15|20670.15|7
1640592930000|2021-12-27 08:15:30|20790.01|20670.01|20788.54|20668.54|20790.54|20670.54|20788.22|20668.22|10
1640592940000|2021-12-27 08:15:40|20788.2|20668.2|20785.32|20665.32|20788.2|20668.2|20785.32|20665.32|8
1640592950000|2021-12-27 08:15:50|20785.16|20665.16|20784.26|20664.26|20785.16|20665.16|20784.24|20664.24|10
1640592960000|2021-12-27 08:16:00|20783.01|20663.01|20778.94|20658.94|20783.01|20663.01|20778.94|20658.94|8
1640592970000|2021-12-27 08:16:10|20778.77|20658.77|20777.14|20657.14|20778.93|20658.93|20777.14|20657.14|9
1640592980000|2021-12-27 08:16:20|20776.63|20656.63|20773.67|20653.67|20776.63|20656.63|20773.67|20653.67|10
1640592990000|2021-12-27 08:16:30|20773.43|20653.43|20773.52|20653.52|20774.09|20654.09|20773.43|20653.43|10
1640593000000|2021-12-27 08:16:40|20773.59|20653.59|20773.27|20653.27|20773.79|20653.79|20772.94|20652.94|10
1640593010000|2021-12-27 08:16:50|20773.29|20653.29|20774.6|20654.6|20774.6|20654.6|20773.29|20653.29|6
1640593020000|2021-12-27 08:17:00|20775.15|20655.15|20777.31|20657.31|20778.03|20658.03|20775.15|20655.15|10
1640593030000|2021-12-27 08:17:10|20777.61|20657.61|20776.54|20656.54|20777.61|20657.61|20776.54|20656.54|5
1640593040000|2021-12-27 08:17:20|20776.63|20656.63|20776.64|20656.64|20776.79|20656.79|20776.34|20656.34|10
1640593050000|2021-12-27 08:17:30|20776.86|20656.86|20779.2|20659.2|20779.2|20659.2|20776.64|20656.64|9
1640593060000|2021-12-27 08:17:40|20779.83|20659.83|20780.97|20660.97|20780.97|20660.97|20779.83|20659.83|9
1640593070000|2021-12-27 08:17:50|20780.88|20660.88|20780.17|20660.17|20780.88|20660.88|20779.47|20659.47|8
1640593080000|2021-12-27 08:18:00|20779.89|20659.89|20778.82|20658.82|20779.89|20659.89|20778.65|20658.65|10
1640593090000|2021-12-27 08:18:10|20779.34|20659.34|20775.64|20655.64|20779.34|20659.34|20775.64|20655.64|9
1640593100000|2021-12-27 08:18:20|20775.58|20655.58|20775.9|20655.9|20776.17|20656.17|20774.59|20654.59|10
1640593110000|2021-12-27 08:18:30|20776.32|20656.32|20777.26|20657.26|20777.66|20657.66|20776.32|20656.32|10
1640593120000|2021-12-27 08:18:40|20777.45|20657.45|20778.59|20658.59|20779.03|20659.03|20777.13|20657.13|9
1640593130000|2021-12-27 08:18:50|20778.34|20658.34|20779.87|20659.87|20780|20660|20778.34|20658.34|9
1640593140000|2021-12-27 08:19:00|20777.9|20657.9|20776.53|20656.53|20777.9|20657.9|20776.53|20656.53|8
1640593150000|2021-12-27 08:19:10|20776.34|20656.34|20776.62|20656.62|20776.62|20656.62|20775.95|20655.95|10
1640593160000|2021-12-27 08:19:20|20776.54|20656.54|20776.51|20656.51|20776.9|20656.9|20776.43|20656.43|10
1640593170000|2021-12-27 08:19:30|20776.9|20656.9|20778.7|20658.7|20778.7|20658.7|20776.9|20656.9|10
1640593180000|2021-12-27 08:19:40|20778.29|20658.29|20778.35|20658.35|20778.42|20658.42|20778.05|20658.05|8
1640593190000|2021-12-27 08:19:50|20778.25|20658.25|20778.51|20658.51|20778.57|20658.57|20778.09|20658.09|10
1640593200000|2021-12-27 08:20:00|20778.62|20658.62|20778.79|20658.79|20779.1|20659.1|20778.24|20658.24|10
1640593210000|2021-12-27 08:20:10|20779.1|20659.1|20778.65|20658.65|20779.13|20659.13|20778.53|20658.53|8
1640593220000|2021-12-27 08:20:20|20778.76|20658.76|20778.94|20658.94|20778.94|20658.94|20778.05|20658.05|10
1640593230000|2021-12-27 08:20:30|20779.02|20659.02|20779.75|20659.75|20779.92|20659.92|20779.02|20659.02|9
1640593240000|2021-12-27 08:20:40|20779.94|20659.94|20780.64|20660.64|20780.87|20660.87|20779.94|20659.94|10
1640593250000|2021-12-27 08:20:50|20780.68|20660.68|20780.99|20660.99|20781|20661|20780.49|20660.49|7
1640593260000|2021-12-27 08:21:00|20781.05|20661.05|20781.74|20661.74|20781.89|20661.89|20780.97|20660.97|10
1640593270000|2021-12-27 08:21:10|20781.79|20661.79|20782.33|20662.33|20782.33|20662.33|20780.97|20660.97|9
1640593280000|2021-12-27 08:21:20|20785.51|20665.51|20785.84|20665.84|20786.06|20666.06|20785.49|20665.49|9
1640593290000|2021-12-27 08:21:30|20784.97|20664.97|20783.81|20663.81|20784.97|20664.97|20783.81|20663.81|9
1640593300000|2021-12-27 08:21:40|20783.85|20663.85|20784.73|20664.73|20784.86|20664.86|20783.77|20663.77|9
1640593310000|2021-12-27 08:21:50|20784.72|20664.72|20784.79|20664.79|20785.19|20665.19|20784.72|20664.72|9
1640593320000|2021-12-27 08:22:00|20784.99|20664.99|20787.8|20667.8|20787.8|20667.8|20784.99|20664.99|10
1640593330000|2021-12-27 08:22:10|20787.72|20667.72|20787.3|20667.3|20787.75|20667.75|20787.1|20667.1|10
1640593340000|2021-12-27 08:22:20|20787.35|20667.35|20787.54|20667.54|20787.71|20667.71|20787.35|20667.35|8
1640593350000|2021-12-27 08:22:30|20787.29|20667.29|20786.52|20666.52|20787.38|20667.38|20786.52|20666.52|7
1640593360000|2021-12-27 08:22:40|20786.82|20666.82|20786.26|20666.26|20786.96|20666.96|20786.26|20666.26|9
1640593370000|2021-12-27 08:22:50|20786.39|20666.39|20785.14|20665.14|20786.39|20666.39|20784.92|20664.92|10
1640593380000|2021-12-27 08:23:00|20785.02|20665.02|20784.66|20664.66|20785.08|20665.08|20784.54|20664.54|10
1640593390000|2021-12-27 08:23:10|20784.69|20664.69|20783.97|20663.97|20785.65|20665.65|20783.97|20663.97|9
1640593400000|2021-12-27 08:23:20|20783.48|20663.48|20780.31|20660.31|20783.48|20663.48|20780.31|20660.31|10
1640593410000|2021-12-27 08:23:30|20779.95|20659.95|20778.05|20658.05|20779.95|20659.95|20778.04|20658.04|8
1640593420000|2021-12-27 08:23:40|20778.07|20658.07|20777.96|20657.96|20778.81|20658.81|20777.61|20657.61|9
1640593430000|2021-12-27 08:23:50|20777.52|20657.52|20778.6|20658.6|20778.6|20658.6|20777.49|20657.49|8
1640593440000|2021-12-27 08:24:00|20778.73|20658.73|20777.94|20657.94|20778.73|20658.73|20777.94|20657.94|9
1640593450000|2021-12-27 08:24:10|20778.09|20658.09|20777.11|20657.11|20778.09|20658.09|20776.99|20656.99|8
1640593460000|2021-12-27 08:24:20|20776.89|20656.89|20776.53|20656.53|20776.89|20656.89|20775.77|20655.77|9
1640593470000|2021-12-27 08:24:30|20776.64|20656.64|20775.89|20655.89|20777.02|20657.02|20775.89|20655.89|9
1640593480000|2021-12-27 08:24:40|20775.38|20655.38|20775.26|20655.26|20775.63|20655.63|20775.02|20655.02|9
1640593490000|2021-12-27 08:24:50|20775.21|20655.21|20775.41|20655.41|20775.54|20655.54|20775.21|20655.21|10
1640593500000|2021-12-27 08:25:00|20775.52|20655.52|20774.65|20654.65|20775.6|20655.6|20774.36|20654.36|9
1640593510000|2021-12-27 08:25:10|20774.4|20654.4|20776.85|20656.85|20776.85|20656.85|20774.4|20654.4|10
1640593520000|2021-12-27 08:25:20|20777.16|20657.16|20778.18|20658.18|20778.28|20658.28|20777.16|20657.16|9
1640593530000|2021-12-27 08:25:30|20778.27|20658.27|20776.22|20656.22|20778.57|20658.57|20776.22|20656.22|10
1640593540000|2021-12-27 08:25:40|20776.39|20656.39|20775.8|20655.8|20776.39|20656.39|20775.8|20655.8|8
1640593550000|2021-12-27 08:25:50|20775.74|20655.74|20775.16|20655.16|20775.74|20655.74|20775.14|20655.14|10
1640593560000|2021-12-27 08:26:00|20775.24|20655.24|20774.25|20654.25|20775.24|20655.24|20774.25|20654.25|8
1640593570000|2021-12-27 08:26:10|20774.12|20654.12|20774.01|20654.01|20774.12|20654.12|20773.68|20653.68|9
1640593580000|2021-12-27 08:26:20|20773.82|20653.82|20774.04|20654.04|20774.22|20654.22|20773.77|20653.77|8
1640593590000|2021-12-27 08:26:30|20774.14|20654.14|20776.58|20656.58|20776.72|20656.72|20773.87|20653.87|10
1640593600000|2021-12-27 08:26:40|20776.04|20656.04|20774.66|20654.66|20777.14|20657.14|20774.66|20654.66|10
1640593610000|2021-12-27 08:26:50|20774.47|20654.47|20774.2|20654.2|20774.47|20654.47|20774.14|20654.14|7
1640593620000|2021-12-27 08:27:00|20773.79|20653.79|20774|20654|20774.01|20654.01|20773.79|20653.79|9
1640593630000|2021-12-27 08:27:10|20775.09|20655.09|20775.1|20655.1|20775.23|20655.23|20775.04|20655.04|9
1640593640000|2021-12-27 08:27:20|20775.36|20655.36|20775.49|20655.49|20775.71|20655.71|20775.36|20655.36|10
1640593650000|2021-12-27 08:27:30|20775.57|20655.57|20777.58|20657.58|20777.58|20657.58|20775.57|20655.57|9
1640593660000|2021-12-27 08:27:40|20777.66|20657.66|20777.46|20657.46|20778.16|20658.16|20777.46|20657.46|10
1640593670000|2021-12-27 08:27:50|20777.6|20657.6|20776.95|20656.95|20778.11|20658.11|20776.95|20656.95|9
1640593680000|2021-12-27 08:28:00|20776.77|20656.77|20776.98|20656.98|20777.52|20657.52|20776.77|20656.77|10
1640593690000|2021-12-27 08:28:10|20777.01|20657.01|20776.71|20656.71|20777.01|20657.01|20776.54|20656.54|9
1640593700000|2021-12-27 08:28:20|20776.7|20656.7|20775.95|20655.95|20777.19|20657.19|20775.95|20655.95|10
1640593710000|2021-12-27 08:28:30|20776.94|20656.94|20776.75|20656.75|20777.35|20657.35|20776.49|20656.49|9
1640593720000|2021-12-27 08:28:40|20776.73|20656.73|20777.59|20657.59|20777.74|20657.74|20776.73|20656.73|10
1640593730000|2021-12-27 08:28:50|20778.34|20658.34|20781.2|20661.2|20781.26|20661.26|20778.32|20658.32|9
1640593740000|2021-12-27 08:29:00|20781.27|20661.27|20783.77|20663.77|20783.77|20663.77|20781.27|20661.27|10
1640593750000|2021-12-27 08:29:10|20783.87|20663.87|20780.24|20660.24|20783.87|20663.87|20779.94|20659.94|10
1640593760000|2021-12-27 08:29:20|20779.9|20659.9|20777.72|20657.72|20779.9|20659.9|20777.72|20657.72|10
1640593770000|2021-12-27 08:29:30|20777.74|20657.74|20777.73|20657.73|20777.82|20657.82|20777.43|20657.43|7
1640593780000|2021-12-27 08:29:40|20777.88|20657.88|20776.22|20656.22|20777.88|20657.88|20775.79|20655.79|10
1640593790000|2021-12-27 08:29:50|20776.11|20656.11|20775.82|20655.82|20776.13|20656.13|20775.65|20655.65|10
1640593800000|2021-12-27 08:30:00|20776.23|20656.23|20772.71|20652.71|20776.23|20656.23|20772.71|20652.71|9
1640593810000|2021-12-27 08:30:10|20773|20653|20770.81|20650.81|20773|20653|20770.81|20650.81|10
1640593820000|2021-12-27 08:30:20|20769.96|20649.96|20770.84|20650.84|20771.11|20651.11|20769.9|20649.9|8
1640593830000|2021-12-27 08:30:30|20770.44|20650.44|20768.59|20648.59|20770.47|20650.47|20768.59|20648.59|9
1640593840000|2021-12-27 08:30:40|20768.49|20648.49|20766.96|20646.96|20768.49|20648.49|20766.72|20646.72|10
1640593850000|2021-12-27 08:30:50|20767.08|20647.08|20766.92|20646.92|20767.36|20647.36|20766.92|20646.92|10
1640593860000|2021-12-27 08:31:00|20766.62|20646.62|20764.99|20644.99|20766.62|20646.62|20764.34|20644.34|10
1640593870000|2021-12-27 08:31:10|20765.4|20645.4|20770.3|20650.3|20770.3|20650.3|20765.4|20645.4|10
1640593880000|2021-12-27 08:31:20|20771.51|20651.51|20774.9|20654.9|20774.9|20654.9|20771.51|20651.51|10
1640593890000|2021-12-27 08:31:30|20774.78|20654.78|20776.43|20656.43|20776.43|20656.43|20774.78|20654.78|10
1640593900000|2021-12-27 08:31:40|20777.12|20657.12|20775.94|20655.94|20777.12|20657.12|20775.85|20655.85|9
1640593910000|2021-12-27 08:31:50|20775.73|20655.73|20778.87|20658.87|20779.49|20659.49|20775.73|20655.73|10
1640593920000|2021-12-27 08:32:00|20777.98|20657.98|20779.9|20659.9|20779.9|20659.9|20777.98|20657.98|10
1640593930000|2021-12-27 08:32:10|20778.84|20658.84|20778.83|20658.83|20779.27|20659.27|20777.9|20657.9|10
1640593940000|2021-12-27 08:32:20|20778.57|20658.57|20782.77|20662.77|20782.77|20662.77|20778.57|20658.57|10
1640593950000|2021-12-27 08:32:30|20784.46|20664.46|20784.46|20664.46|20785.04|20665.04|20783.79|20663.79|9
1640593960000|2021-12-27 08:32:40|20785.01|20665.01|20788.01|20668.01|20788.1|20668.1|20783.69|20663.69|10
1640593970000|2021-12-27 08:32:50|20788.08|20668.08|20788.99|20668.99|20790.12|20670.12|20787.94|20667.94|10
1640593980000|2021-12-27 08:33:00|20788.89|20668.89|20788.07|20668.07|20788.89|20668.89|20785.66|20665.66|10
1640593990000|2021-12-27 08:33:10|20788.3|20668.3|20783.58|20663.58|20788.52|20668.52|20783.48|20663.48|10
1640594000000|2021-12-27 08:33:20|20781.62|20661.62|20782.61|20662.61|20782.61|20662.61|20780.13|20660.13|10
1640594010000|2021-12-27 08:33:30|20782.75|20662.75|20781.11|20661.11|20782.75|20662.75|20781.05|20661.05|10
1640594020000|2021-12-27 08:33:40|20781.31|20661.31|20781.32|20661.32|20781.32|20661.32|20780.3|20660.3|10
1640594030000|2021-12-27 08:33:50|20781.31|20661.31|20776.38|20656.38|20781.31|20661.31|20776.38|20656.38|10
1640594040000|2021-12-27 08:34:00|20775.95|20655.95|20771.71|20651.71|20775.95|20655.95|20771.71|20651.71|10
1640594050000|2021-12-27 08:34:10|20771.32|20651.32|20770.12|20650.12|20771.32|20651.32|20769.29|20649.29|10
1640594060000|2021-12-27 08:34:20|20769.81|20649.81|20769.48|20649.48|20769.81|20649.81|20768.97|20648.97|10
1640594070000|2021-12-27 08:34:30|20769.57|20649.57|20769.15|20649.15|20769.98|20649.98|20767.97|20647.97|10
1640594080000|2021-12-27 08:34:40|20768.2|20648.2|20768.83|20648.83|20768.83|20648.83|20767.65|20647.65|7
1640594090000|2021-12-27 08:34:50|20768.64|20648.64|20771.44|20651.44|20771.44|20651.44|20768.64|20648.64|10
1640594100000|2021-12-27 08:35:00|20771.59|20651.59|20773.55|20653.55|20773.55|20653.55|20771.48|20651.48|10
1640594110000|2021-12-27 08:35:10|20773.5|20653.5|20774.11|20654.11|20774.27|20654.27|20773.5|20653.5|8
1640594120000|2021-12-27 08:35:20|20774.15|20654.15|20772.87|20652.87|20774.15|20654.15|20772.87|20652.87|10
1640594130000|2021-12-27 08:35:30|20772.78|20652.78|20772.32|20652.32|20773.17|20653.17|20772.32|20652.32|9
1640594140000|2021-12-27 08:35:40|20772.31|20652.31|20773.84|20653.84|20774.61|20654.61|20772.31|20652.31|10
1640594150000|2021-12-27 08:35:50|20773.75|20653.75|20773.17|20653.17|20774.14|20654.14|20773.17|20653.17|9
1640594160000|2021-12-27 08:36:00|20773.02|20653.02|20774.05|20654.05|20774.05|20654.05|20773.02|20653.02|10
1640594170000|2021-12-27 08:36:10|20774.02|20654.02|20772.93|20652.93|20774.03|20654.03|20772.93|20652.93|8
1640594180000|2021-12-27 08:36:20|20772.35|20652.35|20771.02|20651.02|20772.35|20652.35|20771.02|20651.02|9
1640594190000|2021-12-27 08:36:30|20771.19|20651.19|20771.58|20651.58|20771.69|20651.69|20770.99|20650.99|10
1640594200000|2021-12-27 08:36:40|20772.19|20652.19|20772.78|20652.78|20772.81|20652.81|20772.13|20652.13|7
1640594210000|2021-12-27 08:36:50|20773.97|20653.97|20774.16|20654.16|20774.57|20654.57|20773.83|20653.83|10
1640594220000|2021-12-27 08:37:00|20774.31|20654.31|20773.75|20653.75|20774.31|20654.31|20773.58|20653.58|9
1640594230000|2021-12-27 08:37:10|20773.67|20653.67|20773.7|20653.7|20773.86|20653.86|20773.66|20653.66|10
1640594240000|2021-12-27 08:37:20|20773.78|20653.78|20773.76|20653.76|20774.42|20654.42|20773.76|20653.76|9
1640594250000|2021-12-27 08:37:30|20773.78|20653.78|20773.12|20653.12|20773.88|20653.88|20772.86|20652.86|10
1640594260000|2021-12-27 08:37:40|20773.52|20653.52|20773.42|20653.42|20773.52|20653.52|20772.29|20652.29|10
1640594270000|2021-12-27 08:37:50|20773.31|20653.31|20773.4|20653.4|20773.46|20653.46|20772.82|20652.82|10
1640594280000|2021-12-27 08:38:00|20773.27|20653.27|20772.43|20652.43|20773.27|20653.27|20772.34|20652.34|10
1640594290000|2021-12-27 08:38:10|20772.69|20652.69|20773.65|20653.65|20773.93|20653.93|20772.67|20652.67|10
1640594300000|2021-12-27 08:38:20|20772.75|20652.75|20771.2|20651.2|20772.95|20652.95|20771.2|20651.2|9
1640594310000|2021-12-27 08:38:30|20771.65|20651.65|20772.07|20652.07|20772.07|20652.07|20770.28|20650.28|10
1640594320000|2021-12-27 08:38:40|20772.06|20652.06|20771.71|20651.71|20772.26|20652.26|20771.54|20651.54|9
1640594330000|2021-12-27 08:38:50|20771.81|20651.81|20772.32|20652.32|20772.32|20652.32|20771.31|20651.31|10
1640594340000|2021-12-27 08:39:00|20772.71|20652.71|20776.18|20656.18|20776.37|20656.37|20772.69|20652.69|10
1640594350000|2021-12-27 08:39:10|20777.05|20657.05|20780.33|20660.33|20780.33|20660.33|20777.02|20657.02|10
1640594360000|2021-12-27 08:39:20|20780.84|20660.84|20778.56|20658.56|20780.84|20660.84|20778.56|20658.56|10
1640594370000|2021-12-27 08:39:30|20778.76|20658.76|20777.49|20657.49|20778.76|20658.76|20777.33|20657.33|8
1640594380000|2021-12-27 08:39:40|20777.41|20657.41|20778.46|20658.46|20779.69|20659.69|20777.41|20657.41|9
1640594390000|2021-12-27 08:39:50|20778.69|20658.69|20776.65|20656.65|20778.97|20658.97|20776.65|20656.65|9
1640594400000|2021-12-27 08:40:00|20775.38|20655.38|20772.68|20652.68|20775.65|20655.65|20772.68|20652.68|10
1640594410000|2021-12-27 08:40:10|20772.73|20652.73|20769.82|20649.82|20772.82|20652.82|20769.51|20649.51|10
1640594420000|2021-12-27 08:40:20|20770.42|20650.42|20769.72|20649.72|20770.78|20650.78|20769.72|20649.72|10
1640594430000|2021-12-27 08:40:30|20769.56|20649.56|20768.98|20648.98|20769.9|20649.9|20768.98|20648.98|9
1640594440000|2021-12-27 08:40:40|20768.92|20648.92|20770.26|20650.26|20770.36|20650.36|20767.86|20647.86|10
1640594450000|2021-12-27 08:40:50|20769.9|20649.9|20768.79|20648.79|20769.9|20649.9|20768.67|20648.67|10
1640594460000|2021-12-27 08:41:00|20768.73|20648.73|20768.51|20648.51|20769.24|20649.24|20768.39|20648.39|10
1640594470000|2021-12-27 08:41:10|20768.41|20648.41|20769.42|20649.42|20769.42|20649.42|20768.1|20648.1|10
1640594480000|2021-12-27 08:41:20|20769.65|20649.65|20761.68|20641.68|20769.65|20649.65|20761.68|20641.68|10
1640594490000|2021-12-27 08:41:30|20761.88|20641.88|20764.11|20644.11|20764.11|20644.11|20761.48|20641.48|10
1640594500000|2021-12-27 08:41:40|20764.29|20644.29|20766.8|20646.8|20766.8|20646.8|20764.2|20644.2|10
1640594510000|2021-12-27 08:41:50|20767.43|20647.43|20768.46|20648.46|20769.28|20649.28|20767.43|20647.43|9
1640594520000|2021-12-27 08:42:00|20768.63|20648.63|20764.88|20644.88|20768.63|20648.63|20764.67|20644.67|9
1640594530000|2021-12-27 08:42:10|20765.23|20645.23|20763.67|20643.67|20765.23|20645.23|20763.67|20643.67|10
1640594540000|2021-12-27 08:42:20|20763.71|20643.71|20764.38|20644.38|20765.28|20645.28|20763.02|20643.02|10
1640594550000|2021-12-27 08:42:30|20764.16|20644.16|20764.16|20644.16|20764.37|20644.37|20763.85|20643.85|9
1640594560000|2021-12-27 08:42:40|20763.61|20643.61|20760.83|20640.83|20763.61|20643.61|20760.6|20640.6|10
1640594570000|2021-12-27 08:42:50|20761.02|20641.02|20761.72|20641.72|20762.01|20642.01|20760.92|20640.92|10
1640594580000|2021-12-27 08:43:00|20761.65|20641.65|20760.34|20640.34|20761.65|20641.65|20759.98|20639.98|10
1640594590000|2021-12-27 08:43:10|20760.7|20640.7|20762.38|20642.38|20762.63|20642.63|20760.7|20640.7|10
1640594600000|2021-12-27 08:43:20|20762.35|20642.35|20760.53|20640.53|20762.35|20642.35|20760.53|20640.53|9
1640594610000|2021-12-27 08:43:30|20760.5|20640.5|20762.29|20642.29|20762.29|20642.29|20760.48|20640.48|10
1640594620000|2021-12-27 08:43:40|20762.5|20642.5|20763.23|20643.23|20763.23|20643.23|20762.35|20642.35|10
1640594630000|2021-12-27 08:43:50|20763.31|20643.31|20763.38|20643.38|20764.15|20644.15|20763.31|20643.31|10
1640594640000|2021-12-27 08:44:00|20763.43|20643.43|20763.11|20643.11|20763.43|20643.43|20762.76|20642.76|10
1640594650000|2021-12-27 08:44:10|20763.05|20643.05|20761.19|20641.19|20763.23|20643.23|20761.06|20641.06|10
1640594660000|2021-12-27 08:44:20|20760.83|20640.83|20759.81|20639.81|20760.97|20640.97|20758.91|20638.91|10
1640594670000|2021-12-27 08:44:30|20759.84|20639.84|20761|20641|20761|20641|20759.64|20639.64|9
1640594680000|2021-12-27 08:44:40|20760.91|20640.91|20760.57|20640.57|20760.92|20640.92|20760.17|20640.17|10
1640594690000|2021-12-27 08:44:50|20760.64|20640.64|20764.5|20644.5|20764.5|20644.5|20760.64|20640.64|10
1640594700000|2021-12-27 08:45:00|20764.74|20644.74|20763.93|20643.93|20764.74|20644.74|20763.69|20643.69|9
1640594710000|2021-12-27 08:45:10|20763.81|20643.81|20765.14|20645.14|20765.14|20645.14|20763.73|20643.73|10
1640594720000|2021-12-27 08:45:20|20765.48|20645.48|20765.07|20645.07|20765.48|20645.48|20764.86|20644.86|8
1640594730000|2021-12-27 08:45:30|20765.47|20645.47|20764.01|20644.01|20765.96|20645.96|20764.01|20644.01|10
1640594740000|2021-12-27 08:45:40|20765.02|20645.02|20758.08|20638.08|20765.02|20645.02|20758.08|20638.08|10
1640594750000|2021-12-27 08:45:50|20757.58|20637.58|20754.29|20634.29|20757.58|20637.58|20754.29|20634.29|3
1640594760000|2021-12-27 08:46:00|20753.97|20633.97|20750.52|20630.52|20753.97|20633.97|20750.52|20630.52|10
1640594770000|2021-12-27 08:46:10|20750.49|20630.49|20750.19|20630.19|20750.49|20630.49|20749.82|20629.82|9
1640594780000|2021-12-27 08:46:20|20749.83|20629.83|20746.8|20626.8|20749.83|20629.83|20746.8|20626.8|10
1640594790000|2021-12-27 08:46:30|20746.51|20626.51|20744.57|20624.57|20746.51|20626.51|20744.45|20624.45|10
1640594800000|2021-12-27 08:46:40|20744.25|20624.25|20742.62|20622.62|20744.25|20624.25|20742.62|20622.62|10
1640594810000|2021-12-27 08:46:50|20742.36|20622.36|20739.2|20619.2|20742.54|20622.54|20739.2|20619.2|9
1640594820000|2021-12-27 08:47:00|20738.02|20618.02|20732.3|20612.3|20738.02|20618.02|20732.3|20612.3|10
1640594830000|2021-12-27 08:47:10|20731.92|20611.92|20731.28|20611.28|20733.27|20613.27|20731.28|20611.28|10
1640594840000|2021-12-27 08:47:20|20731.03|20611.03|20729|20609|20731.18|20611.18|20729|20609|10
1640594850000|2021-12-27 08:47:30|20728.38|20608.38|20725.27|20605.27|20728.6|20608.6|20724.48|20604.48|10
1640594860000|2021-12-27 08:47:40|20725.39|20605.39|20724.5|20604.5|20725.45|20605.45|20724.2|20604.2|10
1640594870000|2021-12-27 08:47:50|20724.76|20604.76|20725.56|20605.56|20725.62|20605.62|20724.76|20604.76|10
1640594880000|2021-12-27 08:48:00|20725.15|20605.15|20723.2|20603.2|20725.15|20605.15|20723.2|20603.2|9
1640594890000|2021-12-27 08:48:10|20723.25|20603.25|20724.59|20604.59|20724.91|20604.91|20723.25|20603.25|8
1640594900000|2021-12-27 08:48:20|20723.96|20603.96|20722.91|20602.91|20723.96|20603.96|20722.85|20602.85|10
1640594910000|2021-12-27 08:48:30|20723.31|20603.31|20721.64|20601.64|20723.31|20603.31|20721.44|20601.44|10
1640594920000|2021-12-27 08:48:40|20721.65|20601.65|20721.16|20601.16|20721.65|20601.65|20720.82|20600.82|10
1640594930000|2021-12-27 08:48:50|20721.17|20601.17|20717.19|20597.19|20721.17|20601.17|20717.19|20597.19|10
1640594940000|2021-12-27 08:49:00|20716.66|20596.66|20714.88|20594.88|20716.66|20596.66|20714.8|20594.8|10
1640594950000|2021-12-27 08:49:10|20713.72|20593.72|20714.2|20594.2|20714.21|20594.21|20713.3|20593.3|10
1640594960000|2021-12-27 08:49:20|20713.83|20593.83|20705.27|20585.27|20713.83|20593.83|20705.27|20585.27|10
1640594970000|2021-12-27 08:49:30|20704.57|20584.57|20701.53|20581.53|20704.57|20584.57|20701.43|20581.43|10
1640594980000|2021-12-27 08:49:40|20699.97|20579.97|20696.36|20576.36|20699.97|20579.97|20696|20576|9
1640594990000|2021-12-27 08:49:50|20697.24|20577.24|20696.19|20576.19|20698.54|20578.54|20696.19|20576.19|10
1640595000000|2021-12-27 08:50:00|20695.65|20575.65|20695.19|20575.19|20695.65|20575.65|20694.83|20574.83|10
1640595010000|2021-12-27 08:50:10|20695.13|20575.13|20694.77|20574.77|20695.32|20575.32|20693.8|20573.8|10
1640595020000|2021-12-27 08:50:20|20694.37|20574.37|20695.53|20575.53|20695.56|20575.56|20694.37|20574.37|9
1640595030000|2021-12-27 08:50:30|20695.79|20575.79|20689.71|20569.71|20696.9|20576.9|20689.71|20569.71|10
1640595040000|2021-12-27 08:50:40|20686.09|20566.09|20684.09|20564.09|20686.09|20566.09|20683.02|20563.02|10
1640595050000|2021-12-27 08:50:50|20683.31|20563.31|20683.24|20563.24|20684.33|20564.33|20682.76|20562.76|10
1640595060000|2021-12-27 08:51:00|20683.07|20563.07|20680.9|20560.9|20683.07|20563.07|20680.9|20560.9|9
1640595070000|2021-12-27 08:51:10|20680.04|20560.04|20685.27|20565.27|20685.27|20565.27|20680.04|20560.04|10
1640595080000|2021-12-27 08:51:20|20685.89|20565.89|20687.98|20567.98|20688.08|20568.08|20685.89|20565.89|10
1640595090000|2021-12-27 08:51:30|20689.95|20569.95|20697.41|20577.41|20697.41|20577.41|20689.95|20569.95|10
1640595100000|2021-12-27 08:51:40|20698.02|20578.02|20699.79|20579.79|20700.78|20580.78|20698.02|20578.02|10
1640595110000|2021-12-27 08:51:50|20700.19|20580.19|20698.7|20578.7|20700.54|20580.54|20698.57|20578.57|10
1640595120000|2021-12-27 08:52:00|20698.82|20578.82|20701.59|20581.59|20701.59|20581.59|20698.82|20578.82|10
1640595130000|2021-12-27 08:52:10|20701.66|20581.66|20701.77|20581.77|20702.07|20582.07|20701.46|20581.46|10
1640595140000|2021-12-27 08:52:20|20701.48|20581.48|20700.62|20580.62|20701.84|20581.84|20700.62|20580.62|9
1640595150000|2021-12-27 08:52:30|20699.84|20579.84|20697.2|20577.2|20699.84|20579.84|20697.2|20577.2|9
1640595160000|2021-12-27 08:52:40|20697.06|20577.06|20695.93|20575.93|20697.06|20577.06|20695.93|20575.93|10
1640595170000|2021-12-27 08:52:50|20695.7|20575.7|20694.46|20574.46|20695.7|20575.7|20694.25|20574.25|10
1640595180000|2021-12-27 08:53:00|20694.65|20574.65|20698.08|20578.08|20698.08|20578.08|20694.5|20574.5|10
1640595190000|2021-12-27 08:53:10|20698.4|20578.4|20700.59|20580.59|20700.81|20580.81|20698.4|20578.4|10
1640595200000|2021-12-27 08:53:20|20700.53|20580.53|20697.83|20577.83|20700.53|20580.53|20697.83|20577.83|9
1640595210000|2021-12-27 08:53:30|20697.24|20577.24|20694.18|20574.18|20697.24|20577.24|20693.94|20573.94|10
1640595220000|2021-12-27 08:53:40|20694.15|20574.15|20689.74|20569.74|20694.15|20574.15|20689.74|20569.74|10
1640595230000|2021-12-27 08:53:50|20689.44|20569.44|20687.78|20567.78|20689.68|20569.68|20687.73|20567.73|10
1640595240000|2021-12-27 08:54:00|20687.82|20567.82|20687.18|20567.18|20687.84|20567.84|20687.13|20567.13|10
1640595250000|2021-12-27 08:54:10|20687.49|20567.49|20687.25|20567.25|20687.93|20567.93|20687.25|20567.25|9
1640595260000|2021-12-27 08:54:20|20687.28|20567.28|20688.4|20568.4|20688.4|20568.4|20687.28|20567.28|10
1640595270000|2021-12-27 08:54:30|20688.6|20568.6|20687.63|20567.63|20688.6|20568.6|20687.25|20567.25|9
1640595280000|2021-12-27 08:54:40|20687.65|20567.65|20688.87|20568.87|20688.87|20568.87|20687.65|20567.65|9
1640595290000|2021-12-27 08:54:50|20688.91|20568.91|20684.76|20564.76|20688.91|20568.91|20684.21|20564.21|10
1640595300000|2021-12-27 08:55:00|20684.95|20564.95|20687.64|20567.64|20687.64|20567.64|20684.83|20564.83|10
1640595310000|2021-12-27 08:55:10|20688.09|20568.09|20691.29|20571.29|20691.29|20571.29|20688.09|20568.09|10
1640595320000|2021-12-27 08:55:20|20691.24|20571.24|20692.8|20572.8|20692.8|20572.8|20691.24|20571.24|10
1640595330000|2021-12-27 08:55:30|20693|20573|20691.34|20571.34|20693|20573|20691.34|20571.34|10
1640595340000|2021-12-27 08:55:40|20690.89|20570.89|20689.66|20569.66|20690.89|20570.89|20689.27|20569.27|9
1640595350000|2021-12-27 08:55:50|20689.87|20569.87|20689.75|20569.75|20689.87|20569.87|20689.26|20569.26|9
1640595360000|2021-12-27 08:56:00|20689.49|20569.49|20683.35|20563.35|20689.49|20569.49|20682.88|20562.88|10
1640595370000|2021-12-27 08:56:10|20683.38|20563.38|20682.69|20562.69|20683.57|20563.57|20682.69|20562.69|9
1640595380000|2021-12-27 08:56:20|20682.78|20562.78|20684.77|20564.77|20685.27|20565.27|20682.78|20562.78|10
1640595390000|2021-12-27 08:56:30|20684.97|20564.97|20686.82|20566.82|20686.82|20566.82|20684.97|20564.97|10
1640595400000|2021-12-27 08:56:40|20687.12|20567.12|20683.55|20563.55|20687.12|20567.12|20683.55|20563.55|10
1640595410000|2021-12-27 08:56:50|20683.02|20563.02|20679.82|20559.82|20683.03|20563.03|20679.82|20559.82|10
1640595420000|2021-12-27 08:57:00|20679.69|20559.69|20677.86|20557.86|20680.07|20560.07|20677.86|20557.86|10
1640595430000|2021-12-27 08:57:10|20677.15|20557.15|20667.84|20547.84|20677.15|20557.15|20667.84|20547.84|10
1640595440000|2021-12-27 08:57:20|20667.22|20547.22|20658.83|20538.83|20667.22|20547.22|20658.83|20538.83|10
1640595450000|2021-12-27 08:57:30|20658.89|20538.89|20656.47|20536.47|20658.89|20538.89|20656.18|20536.18|9
1640595460000|2021-12-27 08:57:40|20656.45|20536.45|20655.59|20535.59|20656.45|20536.45|20655.5|20535.5|10
1640595470000|2021-12-27 08:57:50|20655.86|20535.86|20652.65|20532.65|20655.86|20535.86|20652.49|20532.49|10
1640595480000|2021-12-27 08:58:00|20652.64|20532.64|20651.78|20531.78|20652.7|20532.7|20651.5|20531.5|10
1640595490000|2021-12-27 08:58:10|20652.1|20532.1|20652.33|20532.33|20652.65|20532.65|20651.72|20531.72|10
1640595500000|2021-12-27 08:58:20|20652.42|20532.42|20652.6|20532.6|20653.26|20533.26|20651.81|20531.81|10
1640595510000|2021-12-27 08:58:30|20653.4|20533.4|20657.19|20537.19|20657.19|20537.19|20653.4|20533.4|10
1640595520000|2021-12-27 08:58:40|20657.81|20537.81|20660.72|20540.72|20661.08|20541.08|20657.81|20537.81|9
1640595530000|2021-12-27 08:58:50|20660.53|20540.53|20662.81|20542.81|20662.81|20542.81|20660.13|20540.13|10
1640595540000|2021-12-27 08:59:00|20662.46|20542.46|20661.75|20541.75|20663|20543|20661.66|20541.66|10
1640595550000|2021-12-27 08:59:10|20661.85|20541.85|20661.41|20541.41|20662.04|20542.04|20660.52|20540.52|10
1640595560000|2021-12-27 08:59:20|20661.55|20541.55|20661.22|20541.22|20662.22|20542.22|20660.73|20540.73|9
1640595570000|2021-12-27 08:59:30|20661.32|20541.32|20661.96|20541.96|20661.96|20541.96|20660.78|20540.78|10
1640595580000|2021-12-27 08:59:40|20662.08|20542.08|20659.28|20539.28|20662.3|20542.3|20659.28|20539.28|10
1640595590000|2021-12-27 08:59:50|20658.59|20538.59|20654.89|20534.89|20658.59|20538.59|20654.89|20534.89|9
1640595600000|2021-12-27 09:00:00|20654.95|20534.95|20651.42|20531.42|20654.95|20534.95|20651.42|20531.42|10
1640595610000|2021-12-27 09:00:10|20650.89|20530.89|20646.38|20526.38|20650.89|20530.89|20646.08|20526.08|10
1640595620000|2021-12-27 09:00:20|20646.1|20526.1|20643.06|20523.06|20646.1|20526.1|20642.49|20522.49|10
1640595630000|2021-12-27 09:00:30|20643.4|20523.4|20641.41|20521.41|20643.71|20523.71|20641.23|20521.23|10
1640595640000|2021-12-27 09:00:40|20641.71|20521.71|20640.63|20520.63|20642.53|20522.53|20640.63|20520.63|9
1640595650000|2021-12-27 09:00:50|20640.59|20520.59|20641.21|20521.21|20641.81|20521.81|20640.59|20520.59|10
1640595660000|2021-12-27 09:01:00|20641.72|20521.72|20643.53|20523.53|20643.53|20523.53|20641.72|20521.72|10
1640595670000|2021-12-27 09:01:10|20643.33|20523.33|20644.57|20524.57|20644.57|20524.57|20643.25|20523.25|10
1640595680000|2021-12-27 09:01:20|20644.36|20524.36|20649.93|20529.93|20649.93|20529.93|20644.36|20524.36|10
1640595690000|2021-12-27 09:01:30|20650.94|20530.94|20655.65|20535.65|20655.65|20535.65|20650.94|20530.94|10
1640595700000|2021-12-27 09:01:40|20655.76|20535.76|20659.42|20539.42|20659.42|20539.42|20655.76|20535.76|10
1640595710000|2021-12-27 09:01:50|20660.06|20540.06|20665.72|20545.72|20665.72|20545.72|20660.06|20540.06|10
1640595720000|2021-12-27 09:02:00|20667.02|20547.02|20669.26|20549.26|20669.26|20549.26|20667.02|20547.02|10
1640595730000|2021-12-27 09:02:10|20666.59|20546.59|20663.84|20543.84|20666.59|20546.59|20663.76|20543.76|10
1640595740000|2021-12-27 09:02:20|20663.94|20543.94|20660.17|20540.17|20664.43|20544.43|20660.17|20540.17|9
1640595750000|2021-12-27 09:02:30|20660.34|20540.34|20662.21|20542.21|20662.21|20542.21|20660.28|20540.28|10
1640595760000|2021-12-27 09:02:40|20662.35|20542.35|20662|20542|20662.37|20542.37|20661.78|20541.78|10
1640595770000|2021-12-27 09:02:50|20661.89|20541.89|20663.58|20543.58|20663.59|20543.59|20661.89|20541.89|10
1640595780000|2021-12-27 09:03:00|20663.66|20543.66|20662.69|20542.69|20663.73|20543.73|20662.64|20542.64|10
1640595790000|2021-12-27 09:03:10|20663.63|20543.63|20662.44|20542.44|20664.66|20544.66|20662.18|20542.18|10
1640595800000|2021-12-27 09:03:20|20662.72|20542.72|20658.43|20538.43|20662.72|20542.72|20658.43|20538.43|10
1640595810000|2021-12-27 09:03:30|20658.11|20538.11|20653.08|20533.08|20658.11|20538.11|20652.81|20532.81|10
1640595820000|2021-12-27 09:03:40|20653.1|20533.1|20652.93|20532.93|20653.21|20533.21|20652.28|20532.28|10
1640595830000|2021-12-27 09:03:50|20652.92|20532.92|20652.44|20532.44|20652.94|20532.94|20650.03|20530.03|10
1640595840000|2021-12-27 09:04:00|20651.28|20531.28|20654.65|20534.65|20654.65|20534.65|20651.28|20531.28|10
1640595850000|2021-12-27 09:04:10|20654.4|20534.4|20654.07|20534.07|20655.45|20535.45|20653.9|20533.9|10
1640595860000|2021-12-27 09:04:20|20654.6|20534.6|20653.23|20533.23|20654.6|20534.6|20653.23|20533.23|10
1640595870000|2021-12-27 09:04:30|20653.21|20533.21|20647.21|20527.21|20653.21|20533.21|20647.03|20527.03|9
1640595880000|2021-12-27 09:04:40|20646.82|20526.82|20647.9|20527.9|20647.9|20527.9|20646.82|20526.82|10
1640595890000|2021-12-27 09:04:50|20647.95|20527.95|20646.51|20526.51|20647.99|20527.99|20646.51|20526.51|10
1640595900000|2021-12-27 09:05:00|20646.54|20526.54|20647.91|20527.91|20647.91|20527.91|20646.04|20526.04|8
1640595910000|2021-12-27 09:05:10|20647.78|20527.78|20647.42|20527.42|20647.82|20527.82|20646.92|20526.92|10
1640595920000|2021-12-27 09:05:20|20647.39|20527.39|20648.71|20528.71|20648.71|20528.71|20647.33|20527.33|10
1640595930000|2021-12-27 09:05:30|20648.81|20528.81|20649.65|20529.65|20649.65|20529.65|20648.47|20528.47|10
1640595940000|2021-12-27 09:05:40|20650.62|20530.62|20651.51|20531.51|20652.84|20532.84|20650.62|20530.62|10
1640595950000|2021-12-27 09:05:50|20651.72|20531.72|20647.53|20527.53|20651.72|20531.72|20647.53|20527.53|10
1640595960000|2021-12-27 09:06:00|20647.56|20527.56|20645.32|20525.32|20648.05|20528.05|20645.32|20525.32|10
1640595970000|2021-12-27 09:06:10|20645.06|20525.06|20642.9|20522.9|20645.06|20525.06|20642.9|20522.9|10
1640595980000|2021-12-27 09:06:20|20642.62|20522.62|20641.34|20521.34|20642.62|20522.62|20641.07|20521.07|10
1640595990000|2021-12-27 09:06:30|20641.46|20521.46|20641.95|20521.95|20642.27|20522.27|20640.94|20520.94|10
1640596000000|2021-12-27 09:06:40|20641.67|20521.67|20641.32|20521.32|20641.88|20521.88|20641.32|20521.32|9
1640596010000|2021-12-27 09:06:50|20640.85|20520.85|20639.55|20519.55|20641.2|20521.2|20639.55|20519.55|10
1640596020000|2021-12-27 09:07:00|20639.28|20519.28|20635.78|20515.78|20639.33|20519.33|20635.78|20515.78|10
1640596030000|2021-12-27 09:07:10|20635.73|20515.73|20635.95|20515.95|20636.31|20516.31|20635.14|20515.14|9
1640596040000|2021-12-27 09:07:20|20635.66|20515.66|20638.07|20518.07|20638.23|20518.23|20635.66|20515.66|10
1640596050000|2021-12-27 09:07:30|20638.15|20518.15|20637.69|20517.69|20638.18|20518.18|20637.38|20517.38|9
1640596060000|2021-12-27 09:07:40|20637.77|20517.77|20640.4|20520.4|20640.4|20520.4|20637.77|20517.77|10
1640596070000|2021-12-27 09:07:50|20640.28|20520.28|20643.89|20523.89|20643.89|20523.89|20640.28|20520.28|10
1640596080000|2021-12-27 09:08:00|20646.24|20526.24|20646.38|20526.38|20646.38|20526.38|20645.33|20525.33|9
1640596090000|2021-12-27 09:08:10|20646.46|20526.46|20649.39|20529.39|20649.47|20529.47|20646.33|20526.33|10
1640596100000|2021-12-27 09:08:20|20648.95|20528.95|20649.77|20529.77|20649.77|20529.77|20648.37|20528.37|10
1640596110000|2021-12-27 09:08:30|20650.28|20530.28|20649.24|20529.24|20650.64|20530.64|20649.24|20529.24|10
1640596120000|2021-12-27 09:08:40|20648.33|20528.33|20645.63|20525.63|20648.33|20528.33|20645.63|20525.63|9
1640596130000|2021-12-27 09:08:50|20645.52|20525.52|20644.99|20524.99|20645.73|20525.73|20644.99|20524.99|9
1640596140000|2021-12-27 09:09:00|20644.24|20524.24|20643.25|20523.25|20644.27|20524.27|20643.2|20523.2|10
1640596150000|2021-12-27 09:09:10|20643.3|20523.3|20642.7|20522.7|20643.35|20523.35|20642.7|20522.7|10
1640596160000|2021-12-27 09:09:20|20642.27|20522.27|20642.44|20522.44|20642.52|20522.52|20641.41|20521.41|9
1640596170000|2021-12-27 09:09:30|20642.33|20522.33|20641.97|20521.97|20642.7|20522.7|20641.97|20521.97|10
1640596180000|2021-12-27 09:09:40|20642.1|20522.1|20643.52|20523.52|20643.52|20523.52|20642|20522|10
1640596190000|2021-12-27 09:09:50|20643.58|20523.58|20644.29|20524.29|20644.29|20524.29|20643.13|20523.13|10
1640596200000|2021-12-27 09:10:00|20644.55|20524.55|20646.77|20526.77|20646.77|20526.77|20644.55|20524.55|10
1640596210000|2021-12-27 09:10:10|20646.95|20526.95|20648.9|20528.9|20648.9|20528.9|20646.94|20526.94|10
1640596220000|2021-12-27 09:10:20|20648.87|20528.87|20654.29|20534.29|20654.29|20534.29|20648.74|20528.74|10
1640596230000|2021-12-27 09:10:30|20654.27|20534.27|20658.33|20538.33|20658.33|20538.33|20654.27|20534.27|10
1640596240000|2021-12-27 09:10:40|20659.32|20539.32|20665.14|20545.14|20665.14|20545.14|20659.32|20539.32|10
1640596250000|2021-12-27 09:10:50|20665.34|20545.34|20667.63|20547.63|20667.63|20547.63|20665.34|20545.34|9
1640596260000|2021-12-27 09:11:00|20668.9|20548.9|20673.49|20553.49|20673.49|20553.49|20668.9|20548.9|10
1640596270000|2021-12-27 09:11:10|20675.36|20555.36|20676.26|20556.26|20676.29|20556.29|20675.36|20555.36|9
1640596280000|2021-12-27 09:11:20|20676.84|20556.84|20681.99|20561.99|20681.99|20561.99|20676.84|20556.84|10
1640596290000|2021-12-27 09:11:30|20682.73|20562.73|20686.04|20566.04|20686.04|20566.04|20682.73|20562.73|10
1640596300000|2021-12-27 09:11:40|20686.96|20566.96|20691.67|20571.67|20692.3|20572.3|20686.96|20566.96|10
1640596310000|2021-12-27 09:11:50|20692.13|20572.13|20696.53|20576.53|20696.53|20576.53|20692.13|20572.13|10
1640596320000|2021-12-27 09:12:00|20696.6|20576.6|20699.66|20579.66|20699.73|20579.73|20696.38|20576.38|10
1640596330000|2021-12-27 09:12:10|20699.86|20579.86|20703.12|20583.12|20703.53|20583.53|20699.71|20579.71|10
1640596340000|2021-12-27 09:12:20|20703.11|20583.11|20703.21|20583.21|20703.44|20583.44|20702.75|20582.75|10
1640596350000|2021-12-27 09:12:30|20703.9|20583.9|20700.4|20580.4|20703.94|20583.94|20700.4|20580.4|10
1640596360000|2021-12-27 09:12:40|20700.57|20580.57|20701.64|20581.64|20701.81|20581.81|20700.15|20580.15|10
1640596370000|2021-12-27 09:12:50|20701.38|20581.38|20700.49|20580.49|20701.71|20581.71|20700.49|20580.49|10
1640596380000|2021-12-27 09:13:00|20699.39|20579.39|20698.25|20578.25|20699.57|20579.57|20698.2|20578.2|10
1640596390000|2021-12-27 09:13:10|20698.72|20578.72|20700.46|20580.46|20700.46|20580.46|20698.4|20578.4|10
1640596400000|2021-12-27 09:13:20|20700.26|20580.26|20702.93|20582.93|20702.93|20582.93|20700.16|20580.16|10
1640596410000|2021-12-27 09:13:30|20702.86|20582.86|20702.05|20582.05|20702.86|20582.86|20701.74|20581.74|10
1640596420000|2021-12-27 09:13:40|20701.8|20581.8|20701.97|20581.97|20701.97|20581.97|20701.13|20581.13|10
1640596430000|2021-12-27 09:13:50|20702.47|20582.47|20702.61|20582.61|20702.82|20582.82|20702.11|20582.11|10
1640596440000|2021-12-27 09:14:00|20703.72|20583.72|20705.52|20585.52|20705.52|20585.52|20703.72|20583.72|10
1640596450000|2021-12-27 09:14:10|20705.39|20585.39|20706.52|20586.52|20707.09|20587.09|20705.01|20585.01|10
1640596460000|2021-12-27 09:14:20|20706.34|20586.34|20706.86|20586.86|20706.86|20586.86|20705.48|20585.48|10
1640596470000|2021-12-27 09:14:30|20706.54|20586.54|20705.5|20585.5|20706.64|20586.64|20705.5|20585.5|10
1640596480000|2021-12-27 09:14:40|20705.94|20585.94|20705.87|20585.87|20705.94|20585.94|20704.61|20584.61|10
1640596490000|2021-12-27 09:14:50|20706.64|20586.64|20706.92|20586.92|20707.42|20587.42|20706.64|20586.64|10
1640596500000|2021-12-27 09:15:00|20707.11|20587.11|20707.57|20587.57|20707.57|20587.57|20706.67|20586.67|10
1640596510000|2021-12-27 09:15:10|20707.35|20587.35|20712.82|20592.82|20712.82|20592.82|20707.33|20587.33|10
1640596520000|2021-12-27 09:15:20|20713.77|20593.77|20719.11|20599.11|20719.14|20599.14|20713.77|20593.77|10
1640596530000|2021-12-27 09:15:30|20719.19|20599.19|20720.85|20600.85|20721.05|20601.05|20719.19|20599.19|10
1640596540000|2021-12-27 09:15:40|20720.63|20600.63|20723.06|20603.06|20723.06|20603.06|20720.63|20600.63|10
1640596550000|2021-12-27 09:15:50|20723.04|20603.04|20722.48|20602.48|20723.04|20603.04|20722.17|20602.17|9
1640596560000|2021-12-27 09:16:00|20722.57|20602.57|20722.88|20602.88|20723.61|20603.61|20722.57|20602.57|10
1640596570000|2021-12-27 09:16:10|20721.19|20601.19|20719.41|20599.41|20721.29|20601.29|20719.41|20599.41|10
1640596580000|2021-12-27 09:16:20|20719.31|20599.31|20716.97|20596.97|20719.31|20599.31|20716.97|20596.97|9
1640596590000|2021-12-27 09:16:30|20716.75|20596.75|20715.01|20595.01|20716.75|20596.75|20715|20595|10
1640596600000|2021-12-27 09:16:40|20714.99|20594.99|20715.41|20595.41|20715.41|20595.41|20714.55|20594.55|10
1640596610000|2021-12-27 09:16:50|20715.59|20595.59|20715.99|20595.99|20716.33|20596.33|20715.59|20595.59|8
1640596620000|2021-12-27 09:17:00|20715.89|20595.89|20715.14|20595.14|20715.89|20595.89|20714.89|20594.89|8
1640596630000|2021-12-27 09:17:10|20715.4|20595.4|20715.12|20595.12|20715.4|20595.4|20714.8|20594.8|10
1640596640000|2021-12-27 09:17:20|20715.34|20595.34|20714.99|20594.99|20715.58|20595.58|20714.06|20594.06|10
1640596650000|2021-12-27 09:17:30|20714.94|20594.94|20713.75|20593.75|20715.15|20595.15|20713.33|20593.33|10
1640596660000|2021-12-27 09:17:40|20713.59|20593.59|20714.27|20594.27|20714.61|20594.61|20713.59|20593.59|10
1640596670000|2021-12-27 09:17:50|20714.21|20594.21|20713.62|20593.62|20714.28|20594.28|20713.36|20593.36|10
1640596680000|2021-12-27 09:18:00|20713.6|20593.6|20711.32|20591.32|20713.6|20593.6|20710.89|20590.89|10
1640596690000|2021-12-27 09:18:10|20711.33|20591.33|20711.43|20591.43|20711.51|20591.51|20711.13|20591.13|10
1640596700000|2021-12-27 09:18:20|20711.44|20591.44|20710.32|20590.32|20711.44|20591.44|20710.14|20590.14|10
1640596710000|2021-12-27 09:18:30|20710.09|20590.09|20708.44|20588.44|20710.09|20590.09|20708.44|20588.44|10
1640596720000|2021-12-27 09:18:40|20708.21|20588.21|20706.84|20586.84|20708.25|20588.25|20706.27|20586.27|10
1640596730000|2021-12-27 09:18:50|20706.89|20586.89|20707.11|20587.11|20707.11|20587.11|20706.53|20586.53|8
1640596740000|2021-12-27 09:19:00|20707.29|20587.29|20706.92|20586.92|20707.86|20587.86|20706.92|20586.92|10
1640596750000|2021-12-27 09:19:10|20707.05|20587.05|20707.58|20587.58|20707.67|20587.67|20706.98|20586.98|8
1640596760000|2021-12-27 09:19:20|20707.78|20587.78|20708.77|20588.77|20708.77|20588.77|20707.7|20587.7|10
1640596770000|2021-12-27 09:19:30|20708.78|20588.78|20708.61|20588.61|20709.24|20589.24|20708.49|20588.49|10
1640596780000|2021-12-27 09:19:40|20708.45|20588.45|20711.15|20591.15|20711.15|20591.15|20708.41|20588.41|10
1640596790000|2021-12-27 09:19:50|20711.47|20591.47|20714.99|20594.99|20714.99|20594.99|20711.47|20591.47|10
1640596800000|2021-12-27 09:20:00|20715.02|20595.02|20717.93|20597.93|20717.93|20597.93|20715.02|20595.02|9
1640596810000|2021-12-27 09:20:10|20717.94|20597.94|20720.38|20600.38|20720.41|20600.41|20717.94|20597.94|10
1640596820000|2021-12-27 09:20:20|20719.98|20599.98|20722.54|20602.54|20723.04|20603.04|20719.98|20599.98|10
1640596830000|2021-12-27 09:20:30|20722.45|20602.45|20724.86|20604.86|20724.95|20604.95|20722.45|20602.45|10
1640596840000|2021-12-27 09:20:40|20725.07|20605.07|20722.61|20602.61|20725.07|20605.07|20722.61|20602.61|8
1640596850000|2021-12-27 09:20:50|20722.63|20602.63|20723.04|20603.04|20723.1|20603.1|20722.58|20602.58|9
1640596860000|2021-12-27 09:21:00|20724.2|20604.2|20723.19|20603.19|20724.24|20604.24|20723.19|20603.19|10
1640596870000|2021-12-27 09:21:10|20722.96|20602.96|20722.51|20602.51|20723.85|20603.85|20722.51|20602.51|10
1640596880000|2021-12-27 09:21:20|20722.4|20602.4|20721.83|20601.83|20722.79|20602.79|20721.83|20601.83|10
1640596890000|2021-12-27 09:21:30|20721.74|20601.74|20720.08|20600.08|20721.86|20601.86|20720.08|20600.08|10
1640596900000|2021-12-27 09:21:40|20720.14|20600.14|20721.7|20601.7|20721.7|20601.7|20720.14|20600.14|8
1640596910000|2021-12-27 09:21:50|20721.68|20601.68|20720.44|20600.44|20722.1|20602.1|20720.44|20600.44|9
1640596920000|2021-12-27 09:22:00|20720.25|20600.25|20720.55|20600.55|20720.56|20600.56|20720.23|20600.23|9
1640596930000|2021-12-27 09:22:10|20720.25|20600.25|20718.45|20598.45|20720.62|20600.62|20718.45|20598.45|10
1640596940000|2021-12-27 09:22:20|20718.62|20598.62|20719.24|20599.24|20719.25|20599.25|20718.62|20598.62|9
1640596950000|2021-12-27 09:22:30|20719.3|20599.3|20719.42|20599.42|20719.54|20599.54|20718.97|20598.97|8
1640596960000|2021-12-27 09:22:40|20720.34|20600.34|20718.5|20598.5|20720.34|20600.34|20718.5|20598.5|10
1640596970000|2021-12-27 09:22:50|20718.2|20598.2|20719.53|20599.53|20719.9|20599.9|20718.2|20598.2|9
1640596980000|2021-12-27 09:23:00|20720.05|20600.05|20720.9|20600.9|20720.9|20600.9|20720.05|20600.05|9
1640596990000|2021-12-27 09:23:10|20721.03|20601.03|20723.12|20603.12|20723.12|20603.12|20720.79|20600.79|8
1640597000000|2021-12-27 09:23:20|20723.13|20603.13|20724.61|20604.61|20724.61|20604.61|20723.13|20603.13|10
1640597010000|2021-12-27 09:23:30|20724.55|20604.55|20724.34|20604.34|20724.56|20604.56|20723.88|20603.88|10
1640597020000|2021-12-27 09:23:40|20724.54|20604.54|20724.95|20604.95|20725.27|20605.27|20723.93|20603.93|9
1640597030000|2021-12-27 09:23:50|20725.21|20605.21|20725.24|20605.24|20725.24|20605.24|20724.99|20604.99|9
1640597040000|2021-12-27 09:24:00|20725.43|20605.43|20725.21|20605.21|20725.44|20605.44|20724.98|20604.98|9
1640597050000|2021-12-27 09:24:10|20725.18|20605.18|20725.3|20605.3|20725.34|20605.34|20725.02|20605.02|8
1640597060000|2021-12-27 09:24:20|20725.55|20605.55|20724.45|20604.45|20725.55|20605.55|20724.45|20604.45|7
1640597070000|2021-12-27 09:24:30|20724.3|20604.3|20724.77|20604.77|20724.77|20604.77|20724.28|20604.28|8
1640597080000|2021-12-27 09:24:40|20724.78|20604.78|20725.22|20605.22|20725.22|20605.22|20724.2|20604.2|8
1640597090000|2021-12-27 09:24:50|20725.21|20605.21|20725.49|20605.49|20725.49|20605.49|20724.64|20604.64|9
1640597100000|2021-12-27 09:25:00|20725.6|20605.6|20727.93|20607.93|20727.93|20607.93|20725.33|20605.33|8
1640597110000|2021-12-27 09:25:10|20728.01|20608.01|20728.86|20608.86|20728.86|20608.86|20727.88|20607.88|10
1640597120000|2021-12-27 09:25:20|20728.9|20608.9|20729.92|20609.92|20730.02|20610.02|20728.9|20608.9|9
1640597130000|2021-12-27 09:25:30|20729.94|20609.94|20730.34|20610.34|20730.34|20610.34|20729.81|20609.81|10
1640597140000|2021-12-27 09:25:40|20730.69|20610.69|20730.59|20610.59|20730.69|20610.69|20729.67|20609.67|10
1640597150000|2021-12-27 09:25:50|20730.56|20610.56|20730.94|20610.94|20731.56|20611.56|20730.39|20610.39|9
1640597160000|2021-12-27 09:26:00|20731.05|20611.05|20729.87|20609.87|20731.05|20611.05|20729.8|20609.8|8
1640597170000|2021-12-27 09:26:10|20729.24|20609.24|20725.21|20605.21|20729.24|20609.24|20725.21|20605.21|10
1640597180000|2021-12-27 09:26:20|20725.33|20605.33|20722.06|20602.06|20725.33|20605.33|20722.06|20602.06|10
1640597190000|2021-12-27 09:26:30|20721.94|20601.94|20718.8|20598.8|20721.94|20601.94|20718.8|20598.8|10
1640597200000|2021-12-27 09:26:40|20719.08|20599.08|20714|20594|20719.08|20599.08|20713.79|20593.79|10
1640597210000|2021-12-27 09:26:50|20713.72|20593.72|20711.43|20591.43|20713.72|20593.72|20711.12|20591.12|10
1640597220000|2021-12-27 09:27:00|20711.66|20591.66|20714.62|20594.62|20714.95|20594.95|20711.66|20591.66|10
1640597230000|2021-12-27 09:27:10|20715.06|20595.06|20716.25|20596.25|20716.3|20596.3|20714.66|20594.66|10
1640597240000|2021-12-27 09:27:20|20716.05|20596.05|20716.76|20596.76|20716.95|20596.95|20715.66|20595.66|10
1640597250000|2021-12-27 09:27:30|20718.73|20598.73|20722.13|20602.13|20722.13|20602.13|20718.73|20598.73|10
1640597260000|2021-12-27 09:27:40|20722.04|20602.04|20723.28|20603.28|20723.28|20603.28|20722.04|20602.04|10
1640597270000|2021-12-27 09:27:50|20723.03|20603.03|20723.28|20603.28|20723.28|20603.28|20722.59|20602.59|9
1640597280000|2021-12-27 09:28:00|20723.07|20603.07|20723.25|20603.25|20723.43|20603.43|20722.7|20602.7|9
1640597290000|2021-12-27 09:28:10|20722.77|20602.77|20724.02|20604.02|20724.02|20604.02|20722.47|20602.47|9
1640597300000|2021-12-27 09:28:20|20723.43|20603.43|20723.55|20603.55|20723.83|20603.83|20723.41|20603.41|9
1640597310000|2021-12-27 09:28:30|20722.8|20602.8|20722.98|20602.98|20723.18|20603.18|20722.55|20602.55|10
1640597320000|2021-12-27 09:28:40|20723.1|20603.1|20723.43|20603.43|20723.43|20603.43|20722.9|20602.9|10
1640597330000|2021-12-27 09:28:50|20723.47|20603.47|20722.61|20602.61|20723.47|20603.47|20722.61|20602.61|9
1640597340000|2021-12-27 09:29:00|20722.84|20602.84|20723.5|20603.5|20723.5|20603.5|20722.84|20602.84|8
1640597350000|2021-12-27 09:29:10|20723.62|20603.62|20723.01|20603.01|20723.92|20603.92|20722.82|20602.82|8
1640597360000|2021-12-27 09:29:20|20723.48|20603.48|20722.8|20602.8|20723.69|20603.69|20722.68|20602.68|7
1640597370000|2021-12-27 09:29:30|20722.96|20602.96|20722.48|20602.48|20722.97|20602.97|20722.46|20602.46|9
1640597380000|2021-12-27 09:29:40|20724.51|20604.51|20727.35|20607.35|20727.35|20607.35|20724.51|20604.51|9
1640597390000|2021-12-27 09:29:50|20727.95|20607.95|20728.83|20608.83|20729.13|20609.13|20727.95|20607.95|10
1640597400000|2021-12-27 09:30:00|20728.94|20608.94|20730.15|20610.15|20730.15|20610.15|20728.8|20608.8|7
1640597410000|2021-12-27 09:30:10|20730.14|20610.14|20728.25|20608.25|20730.24|20610.24|20728.21|20608.21|10
1640597420000|2021-12-27 09:30:20|20728.12|20608.12|20726.93|20606.93|20728.73|20608.73|20726.93|20606.93|10
1640597430000|2021-12-27 09:30:30|20727.06|20607.06|20726.76|20606.76|20727.06|20607.06|20726.33|20606.33|10
1640597440000|2021-12-27 09:30:40|20726.86|20606.86|20727.21|20607.21|20727.31|20607.31|20726.57|20606.57|9
1640597450000|2021-12-27 09:30:50|20726.86|20606.86|20728.51|20608.51|20728.51|20608.51|20726.78|20606.78|10
1640597460000|2021-12-27 09:31:00|20728.56|20608.56|20729.64|20609.64|20729.68|20609.68|20728.34|20608.34|9
1640597470000|2021-12-27 09:31:10|20729.7|20609.7|20729.34|20609.34|20729.89|20609.89|20729.22|20609.22|10
1640597480000|2021-12-27 09:31:20|20729.35|20609.35|20729.47|20609.47|20729.75|20609.75|20729.35|20609.35|10
1640597490000|2021-12-27 09:31:30|20729.44|20609.44|20729.07|20609.07|20729.65|20609.65|20729.07|20609.07|10
1640597500000|2021-12-27 09:31:40|20729.53|20609.53|20724.43|20604.43|20729.53|20609.53|20724.43|20604.43|10
1640597510000|2021-12-27 09:31:50|20724.01|20604.01|20716.96|20596.96|20724.01|20604.01|20716.96|20596.96|10
1640597520000|2021-12-27 09:32:00|20715.73|20595.73|20712.25|20592.25|20715.73|20595.73|20712.25|20592.25|9
1640597530000|2021-12-27 09:32:10|20712.69|20592.69|20712.74|20592.74|20713.04|20593.04|20711.98|20591.98|10
1640597540000|2021-12-27 09:32:20|20713.04|20593.04|20717.14|20597.14|20717.14|20597.14|20713.04|20593.04|10
1640597550000|2021-12-27 09:32:30|20717.65|20597.65|20715.96|20595.96|20718.09|20598.09|20715.96|20595.96|10
1640597560000|2021-12-27 09:32:40|20715.69|20595.69|20715.56|20595.56|20715.69|20595.69|20714.98|20594.98|10
1640597570000|2021-12-27 09:32:50|20715.66|20595.66|20716.4|20596.4|20716.4|20596.4|20715.45|20595.45|10
1640597580000|2021-12-27 09:33:00|20716.96|20596.96|20716.35|20596.35|20717.03|20597.03|20715.7|20595.7|10
1640597590000|2021-12-27 09:33:10|20716.47|20596.47|20712.23|20592.23|20716.47|20596.47|20712.23|20592.23|10
1640597600000|2021-12-27 09:33:20|20711.83|20591.83|20710.52|20590.52|20711.83|20591.83|20710.52|20590.52|10
1640597610000|2021-12-27 09:33:30|20710.48|20590.48|20708.27|20588.27|20710.48|20590.48|20708.27|20588.27|8
1640597620000|2021-12-27 09:33:40|20707.62|20587.62|20706.65|20586.65|20708.02|20588.02|20706.65|20586.65|10
1640597630000|2021-12-27 09:33:50|20706.7|20586.7|20708.3|20588.3|20708.3|20588.3|20706.7|20586.7|10
1640597640000|2021-12-27 09:34:00|20708.55|20588.55|20714.03|20594.03|20714.03|20594.03|20708.55|20588.55|10
1640597650000|2021-12-27 09:34:10|20714.58|20594.58|20717.27|20597.27|20717.27|20597.27|20714.58|20594.58|10
1640597660000|2021-12-27 09:34:20|20717.23|20597.23|20717.29|20597.29|20717.65|20597.65|20716.79|20596.79|9
1640597670000|2021-12-27 09:34:30|20717.39|20597.39|20718.03|20598.03|20718.45|20598.45|20717.39|20597.39|10
1640597680000|2021-12-27 09:34:40|20718|20598|20719.78|20599.78|20719.78|20599.78|20717.64|20597.64|9
1640597690000|2021-12-27 09:34:50|20719.81|20599.81|20716.89|20596.89|20719.81|20599.81|20716.89|20596.89|10
1640597700000|2021-12-27 09:35:00|20716.53|20596.53|20712.65|20592.65|20716.53|20596.53|20712.65|20592.65|10
1640597710000|2021-12-27 09:35:10|20712.8|20592.8|20704.14|20584.14|20712.8|20592.8|20704.14|20584.14|10
1640597720000|2021-12-27 09:35:20|20703.03|20583.03|20700.7|20580.7|20703.03|20583.03|20700.7|20580.7|8
1640597730000|2021-12-27 09:35:30|20700.02|20580.02|20699.85|20579.85|20700.47|20580.47|20699.85|20579.85|10
1640597740000|2021-12-27 09:35:40|20700.04|20580.04|20700.59|20580.59|20700.64|20580.64|20699.34|20579.34|10
1640597750000|2021-12-27 09:35:50|20700.51|20580.51|20699.01|20579.01|20700.51|20580.51|20699.01|20579.01|10
1640597760000|2021-12-27 09:36:00|20698.6|20578.6|20699.35|20579.35|20699.54|20579.54|20698.6|20578.6|9
1640597770000|2021-12-27 09:36:10|20699.88|20579.88|20701.15|20581.15|20701.64|20581.64|20699.88|20579.88|9
1640597780000|2021-12-27 09:36:20|20701.49|20581.49|20703.69|20583.69|20703.69|20583.69|20701.26|20581.26|10
1640597790000|2021-12-27 09:36:30|20703.6|20583.6|20707.04|20587.04|20707.04|20587.04|20703.6|20583.6|9
1640597800000|2021-12-27 09:36:40|20707.34|20587.34|20708.12|20588.12|20708.73|20588.73|20707.34|20587.34|10
1640597810000|2021-12-27 09:36:50|20708.19|20588.19|20706.39|20586.39|20708.19|20588.19|20706.39|20586.39|10
1640597820000|2021-12-27 09:37:00|20706.36|20586.36|20704.38|20584.38|20706.52|20586.52|20704.38|20584.38|10
1640597830000|2021-12-27 09:37:10|20703.98|20583.98|20701.9|20581.9|20703.98|20583.98|20701.9|20581.9|10
1640597840000|2021-12-27 09:37:20|20701.18|20581.18|20695.54|20575.54|20701.18|20581.18|20695.54|20575.54|10
1640597850000|2021-12-27 09:37:30|20694.49|20574.49|20693.22|20573.22|20694.49|20574.49|20693.22|20573.22|10
1640597860000|2021-12-27 09:37:40|20692.94|20572.94|20695.67|20575.67|20695.67|20575.67|20692.94|20572.94|9
1640597870000|2021-12-27 09:37:50|20696.01|20576.01|20698.95|20578.95|20698.95|20578.95|20695.65|20575.65|9
1640597880000|2021-12-27 09:38:00|20699.38|20579.38|20703.14|20583.14|20703.14|20583.14|20699.37|20579.37|10
1640597890000|2021-12-27 09:38:10|20703.37|20583.37|20707.29|20587.29|20707.29|20587.29|20703.13|20583.13|9
1640597900000|2021-12-27 09:38:20|20708.17|20588.17|20711.14|20591.14|20711.14|20591.14|20708.17|20588.17|7
1640597910000|2021-12-27 09:38:30|20711.1|20591.1|20712.72|20592.72|20713.35|20593.35|20710.76|20590.76|10
1640597920000|2021-12-27 09:38:40|20712.69|20592.69|20712.39|20592.39|20712.84|20592.84|20712.01|20592.01|10
1640597930000|2021-12-27 09:38:50|20711.92|20591.92|20712.49|20592.49|20712.66|20592.66|20711.92|20591.92|9
1640597940000|2021-12-27 09:39:00|20712.5|20592.5|20711.38|20591.38|20712.5|20592.5|20711.38|20591.38|10
1640597950000|2021-12-27 09:39:10|20711.36|20591.36|20711.41|20591.41|20711.41|20591.41|20710.51|20590.51|8
1640597960000|2021-12-27 09:39:20|20711.51|20591.51|20711.41|20591.41|20712.85|20592.85|20711.41|20591.41|9
1640597970000|2021-12-27 09:39:30|20711.52|20591.52|20712.34|20592.34|20712.34|20592.34|20711.4|20591.4|10
1640597980000|2021-12-27 09:39:40|20712.87|20592.87|20714.65|20594.65|20714.65|20594.65|20712.73|20592.73|9
1640597990000|2021-12-27 09:39:50|20714.62|20594.62|20714.63|20594.63|20714.8|20594.8|20714.15|20594.15|9
1640598000000|2021-12-27 09:40:00|20714.53|20594.53|20714.07|20594.07|20714.53|20594.53|20714.02|20594.02|10
1640598010000|2021-12-27 09:40:10|20714.11|20594.11|20713.46|20593.46|20714.11|20594.11|20713.15|20593.15|10
1640598020000|2021-12-27 09:40:20|20713.54|20593.54|20711.27|20591.27|20714.98|20594.98|20711.27|20591.27|10
1640598030000|2021-12-27 09:40:30|20710.09|20590.09|20709.8|20589.8|20710.62|20590.62|20709.46|20589.46|10
1640598040000|2021-12-27 09:40:40|20710.2|20590.2|20709.16|20589.16|20710.27|20590.27|20708.83|20588.83|10
1640598050000|2021-12-27 09:40:50|20708.91|20588.91|20705.83|20585.83|20708.91|20588.91|20705.56|20585.56|10
1640598060000|2021-12-27 09:41:00|20705.69|20585.69|20708.5|20588.5|20708.5|20588.5|20705.11|20585.11|9
1640598070000|2021-12-27 09:41:10|20708.34|20588.34|20711.79|20591.79|20711.79|20591.79|20708.34|20588.34|10
1640598080000|2021-12-27 09:41:20|20712.4|20592.4|20714.85|20594.85|20715.22|20595.22|20712.4|20592.4|10
1640598090000|2021-12-27 09:41:30|20715.78|20595.78|20716.32|20596.32|20716.64|20596.64|20715.43|20595.43|10
1640598100000|2021-12-27 09:41:40|20715.91|20595.91|20714.28|20594.28|20715.91|20595.91|20714.28|20594.28|8
1640598110000|2021-12-27 09:41:50|20714.52|20594.52|20714.84|20594.84|20715.35|20595.35|20714.44|20594.44|9
1640598120000|2021-12-27 09:42:00|20715.61|20595.61|20714.93|20594.93|20715.97|20595.97|20714.93|20594.93|9
1640598130000|2021-12-27 09:42:10|20714.44|20594.44|20714.58|20594.58|20714.77|20594.77|20714.42|20594.42|9
1640598140000|2021-12-27 09:42:20|20714.75|20594.75|20715.38|20595.38|20715.38|20595.38|20714.75|20594.75|10
1640598150000|2021-12-27 09:42:30|20715.61|20595.61|20716.55|20596.55|20716.55|20596.55|20715.61|20595.61|10
1640598160000|2021-12-27 09:42:40|20716.8|20596.8|20719.52|20599.52|20719.52|20599.52|20716.73|20596.73|10
1640598170000|2021-12-27 09:42:50|20719.55|20599.55|20723.45|20603.45|20723.45|20603.45|20719.55|20599.55|9
1640598180000|2021-12-27 09:43:00|20724.24|20604.24|20732|20612|20732|20612|20724.24|20604.24|10
1640598190000|2021-12-27 09:43:10|20731.38|20611.38|20733.47|20613.47|20733.47|20613.47|20731.38|20611.38|9
1640598200000|2021-12-27 09:43:20|20734.41|20614.41|20735.4|20615.4|20735.4|20615.4|20733.99|20613.99|10
1640598210000|2021-12-27 09:43:30|20735.11|20615.11|20735.45|20615.45|20735.45|20615.45|20734.1|20614.1|10
1640598220000|2021-12-27 09:43:40|20735.06|20615.06|20739.01|20619.01|20739.01|20619.01|20735.06|20615.06|10
1640598230000|2021-12-27 09:43:50|20739.14|20619.14|20739.35|20619.35|20739.63|20619.63|20738.38|20618.38|10
1640598240000|2021-12-27 09:44:00|20739.5|20619.5|20738.64|20618.64|20739.55|20619.55|20738.44|20618.44|9
1640598250000|2021-12-27 09:44:10|20739.66|20619.66|20738.69|20618.69|20739.82|20619.82|20738.46|20618.46|10
1640598260000|2021-12-27 09:44:20|20738.51|20618.51|20739.32|20619.32|20739.32|20619.32|20737.81|20617.81|10
1640598270000|2021-12-27 09:44:30|20738.99|20618.99|20739.98|20619.98|20739.98|20619.98|20738.05|20618.05|10
1640598280000|2021-12-27 09:44:40|20740.29|20620.29|20740.13|20620.13|20740.38|20620.38|20739.77|20619.77|10
1640598290000|2021-12-27 09:44:50|20740.18|20620.18|20739.42|20619.42|20740.42|20620.42|20739.24|20619.24|10
1640598300000|2021-12-27 09:45:00|20739.54|20619.54|20736.57|20616.57|20739.65|20619.65|20736.57|20616.57|10
1640598310000|2021-12-27 09:45:10|20736.44|20616.44|20740.13|20620.13|20740.13|20620.13|20736.44|20616.44|9
1640598320000|2021-12-27 09:45:20|20740.34|20620.34|20745.61|20625.61|20745.61|20625.61|20739.71|20619.71|10
1640598330000|2021-12-27 09:45:30|20746.76|20626.76|20748.69|20628.69|20748.69|20628.69|20746.04|20626.04|10
1640598340000|2021-12-27 09:45:40|20748.29|20628.29|20751.67|20631.67|20751.67|20631.67|20748.29|20628.29|10
1640598350000|2021-12-27 09:45:50|20751.47|20631.47|20757.45|20637.45|20757.45|20637.45|20751.47|20631.47|10
1640598360000|2021-12-27 09:46:00|20759.3|20639.3|20762.91|20642.91|20762.91|20642.91|20759.3|20639.3|10
1640598370000|2021-12-27 09:46:10|20764.66|20644.66|20767.45|20647.45|20767.67|20647.67|20764.66|20644.66|10
1640598380000|2021-12-27 09:46:20|20767.4|20647.4|20766.43|20646.43|20767.4|20647.4|20766.23|20646.23|10
1640598390000|2021-12-27 09:46:30|20766.52|20646.52|20769.18|20649.18|20769.4|20649.4|20766.52|20646.52|9
1640598400000|2021-12-27 09:46:40|20769.08|20649.08|20770.54|20650.54|20770.76|20650.76|20768.98|20648.98|10
1640598410000|2021-12-27 09:46:50|20766.87|20646.87|20765.2|20645.2|20766.87|20646.87|20765.19|20645.19|10
1640598420000|2021-12-27 09:47:00|20764.82|20644.82|20765.28|20645.28|20766.5|20646.5|20764.82|20644.82|10
1640598430000|2021-12-27 09:47:10|20765.02|20645.02|20763.4|20643.4|20765.02|20645.02|20763.4|20643.4|10
1640598440000|2021-12-27 09:47:20|20763.36|20643.36|20763|20643|20763.59|20643.59|20762.78|20642.78|10
1640598450000|2021-12-27 09:47:30|20763.05|20643.05|20764.89|20644.89|20764.89|20644.89|20763.05|20643.05|10
1640598460000|2021-12-27 09:47:40|20765.21|20645.21|20766.74|20646.74|20766.74|20646.74|20764.62|20644.62|10
1640598470000|2021-12-27 09:47:50|20766.62|20646.62|20766.59|20646.59|20766.96|20646.96|20766.24|20646.24|10
1640598480000|2021-12-27 09:48:00|20768.12|20648.12|20770.34|20650.34|20770.59|20650.59|20768.12|20648.12|10
1640598490000|2021-12-27 09:48:10|20769.96|20649.96|20771.2|20651.2|20771.35|20651.35|20769.96|20649.96|9
1640598500000|2021-12-27 09:48:20|20771.31|20651.31|20770.49|20650.49|20771.53|20651.53|20770.49|20650.49|9
1640598510000|2021-12-27 09:48:30|20770.7|20650.7|20772.67|20652.67|20772.81|20652.81|20770.7|20650.7|10
1640598520000|2021-12-27 09:48:40|20772.47|20652.47|20772.59|20652.59|20773.39|20653.39|20772.29|20652.29|10
1640598530000|2021-12-27 09:48:50|20772.48|20652.48|20772.5|20652.5|20773.1|20653.1|20772.35|20652.35|10
1640598540000|2021-12-27 09:49:00|20772.95|20652.95|20774.44|20654.44|20775.13|20655.13|20772.51|20652.51|10
1640598550000|2021-12-27 09:49:10|20774.27|20654.27|20774.02|20654.02|20774.27|20654.27|20773.3|20653.3|10
1640598560000|2021-12-27 09:49:20|20774.2|20654.2|20775.75|20655.75|20775.75|20655.75|20773.63|20653.63|10
1640598570000|2021-12-27 09:49:30|20775.97|20655.97|20777.6|20657.6|20777.69|20657.69|20775.97|20655.97|9
1640598580000|2021-12-27 09:49:40|20777.84|20657.84|20778.58|20658.58|20778.92|20658.92|20777.84|20657.84|9
1640598590000|2021-12-27 09:49:50|20778.73|20658.73|20779.09|20659.09|20779.09|20659.09|20778.16|20658.16|10
1640598600000|2021-12-27 09:50:00|20778.97|20658.97|20778.31|20658.31|20779.39|20659.39|20778.31|20658.31|10
1640598610000|2021-12-27 09:50:10|20776.73|20656.73|20773.2|20653.2|20776.73|20656.73|20773.2|20653.2|10
1640598620000|2021-12-27 09:50:20|20773.26|20653.26|20770.94|20650.94|20773.26|20653.26|20770.75|20650.75|10
1640598630000|2021-12-27 09:50:30|20771.04|20651.04|20775.71|20655.71|20775.71|20655.71|20771.04|20651.04|10
1640598640000|2021-12-27 09:50:40|20776.17|20656.17|20780.7|20660.7|20780.7|20660.7|20776.17|20656.17|10
1640598650000|2021-12-27 09:50:50|20780.6|20660.6|20783.13|20663.13|20783.13|20663.13|20780.43|20660.43|10
1640598660000|2021-12-27 09:51:00|20783.61|20663.61|20786.43|20666.43|20786.43|20666.43|20783.35|20663.35|10
1640598670000|2021-12-27 09:51:10|20786.81|20666.81|20787.48|20667.48|20787.86|20667.86|20786.81|20666.81|9
1640598680000|2021-12-27 09:51:20|20787.6|20667.6|20788.14|20668.14|20788.46|20668.46|20787.6|20667.6|10
1640598690000|2021-12-27 09:51:30|20788.39|20668.39|20787.6|20667.6|20788.39|20668.39|20787.17|20667.17|9
1640598700000|2021-12-27 09:51:40|20787.32|20667.32|20786.42|20666.42|20787.73|20667.73|20786.42|20666.42|9
1640598710000|2021-12-27 09:51:50|20786.28|20666.28|20784.05|20664.05|20786.41|20666.41|20784.05|20664.05|10
1640598720000|2021-12-27 09:52:00|20783.82|20663.82|20781.42|20661.42|20783.86|20663.86|20781.42|20661.42|9
1640598730000|2021-12-27 09:52:10|20781.05|20661.05|20781.58|20661.58|20782.18|20662.18|20781.05|20661.05|10
1640598740000|2021-12-27 09:52:20|20781.63|20661.63|20782.71|20662.71|20783.09|20663.09|20781.47|20661.47|10
1640598750000|2021-12-27 09:52:30|20783.05|20663.05|20781.95|20661.95|20783.05|20663.05|20781.6|20661.6|9
1640598760000|2021-12-27 09:52:40|20781.85|20661.85|20783.62|20663.62|20783.62|20663.62|20781.68|20661.68|10
1640598770000|2021-12-27 09:52:50|20783.73|20663.73|20782.59|20662.59|20783.73|20663.73|20782.55|20662.55|9
1640598780000|2021-12-27 09:53:00|20782.62|20662.62|20782.59|20662.59|20782.63|20662.63|20782.09|20662.09|10
1640598790000|2021-12-27 09:53:10|20782.43|20662.43|20781.72|20661.72|20782.43|20662.43|20781.72|20661.72|8
1640598800000|2021-12-27 09:53:20|20781.84|20661.84|20783.56|20663.56|20783.56|20663.56|20781.84|20661.84|9
1640598810000|2021-12-27 09:53:30|20784.06|20664.06|20786.01|20666.01|20786.01|20666.01|20783.88|20663.88|10
1640598820000|2021-12-27 09:53:40|20785.6|20665.6|20785.48|20665.48|20785.6|20665.6|20785.14|20665.14|9
1640598830000|2021-12-27 09:53:50|20785.42|20665.42|20782.33|20662.33|20785.42|20665.42|20782.33|20662.33|10
1640598840000|2021-12-27 09:54:00|20782.18|20662.18|20780.76|20660.76|20782.18|20662.18|20780.69|20660.69|9
1640598850000|2021-12-27 09:54:10|20781.3|20661.3|20781.12|20661.12|20781.3|20661.3|20780.88|20660.88|9
1640598860000|2021-12-27 09:54:20|20781.21|20661.21|20780.3|20660.3|20781.57|20661.57|20780.3|20660.3|10
1640598870000|2021-12-27 09:54:30|20780.41|20660.41|20782|20662|20782.18|20662.18|20779.74|20659.74|10
1640598880000|2021-12-27 09:54:40|20781.64|20661.64|20781.68|20661.68|20781.68|20661.68|20780.77|20660.77|10
1640598890000|2021-12-27 09:54:50|20782.08|20662.08|20783.51|20663.51|20783.51|20663.51|20781.25|20661.25|10
1640598900000|2021-12-27 09:55:00|20783.87|20663.87|20785.34|20665.34|20785.34|20665.34|20783.87|20663.87|9
1640598910000|2021-12-27 09:55:10|20786.06|20666.06|20786.81|20666.81|20787.01|20667.01|20786.06|20666.06|9
1640598920000|2021-12-27 09:55:20|20786.66|20666.66|20787.64|20667.64|20787.75|20667.75|20786.66|20666.66|10
1640598930000|2021-12-27 09:55:30|20787.7|20667.7|20791.73|20671.73|20791.73|20671.73|20787.7|20667.7|10
1640598940000|2021-12-27 09:55:40|20793.11|20673.11|20795.34|20675.34|20795.34|20675.34|20793.09|20673.09|9
1640598950000|2021-12-27 09:55:50|20795.2|20675.2|20796.14|20676.14|20796.66|20676.66|20795.2|20675.2|10
1640598960000|2021-12-27 09:56:00|20796.34|20676.34|20795.18|20675.18|20796.37|20676.37|20795.18|20675.18|9
1640598970000|2021-12-27 09:56:10|20795.56|20675.56|20796.75|20676.75|20796.75|20676.75|20795.45|20675.45|10
1640598980000|2021-12-27 09:56:20|20796.31|20676.31|20795.37|20675.37|20796.67|20676.67|20795.37|20675.37|10
1640598990000|2021-12-27 09:56:30|20796.28|20676.28|20793.83|20673.83|20796.28|20676.28|20793.83|20673.83|10
1640599000000|2021-12-27 09:56:40|20794.17|20674.17|20792.92|20672.92|20794.5|20674.5|20792.85|20672.85|10
1640599010000|2021-12-27 09:56:50|20792.42|20672.42|20790.96|20670.96|20792.42|20672.42|20790.75|20670.75|10
1640599020000|2021-12-27 09:57:00|20791.16|20671.16|20790.1|20670.1|20791.16|20671.16|20790.1|20670.1|10
1640599030000|2021-12-27 09:57:10|20790|20670|20789.04|20669.04|20791.24|20671.24|20789.04|20669.04|10
1640599040000|2021-12-27 09:57:20|20788.18|20668.18|20788.04|20668.04|20788.45|20668.45|20788.04|20668.04|10
1640599050000|2021-12-27 09:57:30|20788.82|20668.82|20790.68|20670.68|20790.68|20670.68|20788.73|20668.73|9
1640599060000|2021-12-27 09:57:40|20790.83|20670.83|20788.2|20668.2|20790.83|20670.83|20788.2|20668.2|10
1640599070000|2021-12-27 09:57:50|20788.27|20668.27|20787.23|20667.23|20788.41|20668.41|20787.06|20667.06|9
1640599080000|2021-12-27 09:58:00|20787.27|20667.27|20786.69|20666.69|20787.27|20667.27|20786.69|20666.69|10
1640599090000|2021-12-27 09:58:10|20786.08|20666.08|20784.69|20664.69|20786.1|20666.1|20784.69|20664.69|10
1640599100000|2021-12-27 09:58:20|20782.88|20662.88|20783.39|20663.39|20783.43|20663.43|20782.88|20662.88|9
1640599110000|2021-12-27 09:58:30|20783.49|20663.49|20784.1|20664.1|20784.1|20664.1|20783.4|20663.4|8
1640599120000|2021-12-27 09:58:40|20784.28|20664.28|20785|20665|20785.01|20665.01|20784.28|20664.28|10
1640599130000|2021-12-27 09:58:50|20784.61|20664.61|20784.49|20664.49|20784.61|20664.61|20783.19|20663.19|10
1640599140000|2021-12-27 09:59:00|20784.45|20664.45|20784.65|20664.65|20785.29|20665.29|20784.45|20664.45|10
1640599150000|2021-12-27 09:59:10|20784.29|20664.29|20784.26|20664.26|20784.31|20664.31|20784.17|20664.17|9
1640599160000|2021-12-27 09:59:20|20784.24|20664.24|20783.49|20663.49|20784.59|20664.59|20783.49|20663.49|10
1640599170000|2021-12-27 09:59:30|20783.36|20663.36|20784.34|20664.34|20784.86|20664.86|20783.31|20663.31|9
1640599180000|2021-12-27 09:59:40|20783.76|20663.76|20783.44|20663.44|20784|20664|20782.94|20662.94|8
1640599190000|2021-12-27 09:59:50|20783.04|20663.04|20780.06|20660.06|20783.21|20663.21|20780.06|20660.06|10
1640599200000|2021-12-27 10:00:00|20779.25|20659.25|20777.67|20657.67|20779.25|20659.25|20777.53|20657.53|10
1640599210000|2021-12-27 10:00:10|20777.71|20657.71|20783.87|20663.87|20783.87|20663.87|20777.65|20657.65|10
1640599220000|2021-12-27 10:00:20|20785|20665|20787.66|20667.66|20788.4|20668.4|20785|20665|10
1640599230000|2021-12-27 10:00:30|20787.87|20667.87|20792.06|20672.06|20792.06|20672.06|20787.87|20667.87|10
1640599240000|2021-12-27 10:00:40|20792.43|20672.43|20793.19|20673.19|20793.19|20673.19|20792.43|20672.43|10
1640599250000|2021-12-27 10:00:50|20793.88|20673.88|20801.44|20681.44|20801.44|20681.44|20793.87|20673.87|10
1640599260000|2021-12-27 10:01:00|20802.36|20682.36|20802.32|20682.32|20802.61|20682.61|20801.65|20681.65|10
1640599270000|2021-12-27 10:01:10|20802.37|20682.37|20800.56|20680.56|20803.24|20683.24|20800.56|20680.56|10
1640599280000|2021-12-27 10:01:20|20800.65|20680.65|20799.7|20679.7|20801|20681|20799.63|20679.63|10
1640599290000|2021-12-27 10:01:30|20799.67|20679.67|20796.59|20676.59|20799.67|20679.67|20796.59|20676.59|10
1640599300000|2021-12-27 10:01:40|20796.61|20676.61|20798.48|20678.48|20798.48|20678.48|20794.42|20674.42|10
1640599310000|2021-12-27 10:01:50|20798.89|20678.89|20801.06|20681.06|20801.48|20681.48|20798.89|20678.89|9
1640599320000|2021-12-27 10:02:00|20800.77|20680.77|20802.03|20682.03|20802.45|20682.45|20800.65|20680.65|10
1640599330000|2021-12-27 10:02:10|20802.24|20682.24|20798.36|20678.36|20802.24|20682.24|20798.36|20678.36|10
1640599340000|2021-12-27 10:02:20|20798.63|20678.63|20797.79|20677.79|20798.63|20678.63|20797.26|20677.26|10
1640599350000|2021-12-27 10:02:30|20797.67|20677.67|20797.52|20677.52|20797.81|20677.81|20797.23|20677.23|10
1640599360000|2021-12-27 10:02:40|20797.6|20677.6|20799.04|20679.04|20799.07|20679.07|20797.45|20677.45|10
1640599370000|2021-12-27 10:02:50|20799.3|20679.3|20801.06|20681.06|20802.04|20682.04|20799.3|20679.3|10
1640599380000|2021-12-27 10:03:00|20801.53|20681.53|20805.14|20685.14|20806.05|20686.05|20801.53|20681.53|10
1640599390000|2021-12-27 10:03:10|20804.96|20684.96|20801.82|20681.82|20805.46|20685.46|20801.82|20681.82|10
1640599400000|2021-12-27 10:03:20|20801.69|20681.69|20799.17|20679.17|20801.69|20681.69|20799.17|20679.17|9
1640599410000|2021-12-27 10:03:30|20798.69|20678.69|20802.6|20682.6|20802.6|20682.6|20798.49|20678.49|10
1640599420000|2021-12-27 10:03:40|20802.26|20682.26|20802.45|20682.45|20802.84|20682.84|20800.68|20680.68|10
1640599430000|2021-12-27 10:03:50|20802.71|20682.71|20804.83|20684.83|20804.83|20684.83|20802.71|20682.71|10
1640599440000|2021-12-27 10:04:00|20804.94|20684.94|20805.17|20685.17|20805.45|20685.45|20804.84|20684.84|10
1640599450000|2021-12-27 10:04:10|20805.8|20685.8|20804.03|20684.03|20805.81|20685.81|20804.03|20684.03|9
1640599460000|2021-12-27 10:04:20|20803.94|20683.94|20803.18|20683.18|20803.94|20683.94|20803.18|20683.18|9
1640599470000|2021-12-27 10:04:30|20803.22|20683.22|20802.71|20682.71|20803.22|20683.22|20802.57|20682.57|10
1640599480000|2021-12-27 10:04:40|20803.23|20683.23|20802.43|20682.43|20803.42|20683.42|20802.31|20682.31|10
1640599490000|2021-12-27 10:04:50|20802.02|20682.02|20802.29|20682.29|20802.54|20682.54|20801.8|20681.8|10
1640599500000|2021-12-27 10:05:00|20802.36|20682.36|20801.53|20681.53|20803.26|20683.26|20801.53|20681.53|9
1640599510000|2021-12-27 10:05:10|20801.58|20681.58|20801.71|20681.71|20802.11|20682.11|20801.44|20681.44|10
1640599520000|2021-12-27 10:05:20|20801.94|20681.94|20801.41|20681.41|20801.94|20681.94|20800.62|20680.62|10
1640599530000|2021-12-27 10:05:30|20801.4|20681.4|20802.43|20682.43|20802.43|20682.43|20801.4|20681.4|10
1640599540000|2021-12-27 10:05:40|20802.25|20682.25|20802.16|20682.16|20802.29|20682.29|20802.03|20682.03|9
1640599550000|2021-12-27 10:05:50|20802.18|20682.18|20805.58|20685.58|20805.58|20685.58|20801.93|20681.93|10
1640599560000|2021-12-27 10:06:00|20806.31|20686.31|20807.38|20687.38|20807.54|20687.54|20806.31|20686.31|10
1640599570000|2021-12-27 10:06:10|20807.62|20687.62|20811.66|20691.66|20812.1|20692.1|20807.62|20687.62|10
1640599580000|2021-12-27 10:06:20|20811.21|20691.21|20812.44|20692.44|20812.47|20692.47|20811.21|20691.21|8
1640599590000|2021-12-27 10:06:30|20812.2|20692.2|20814.21|20694.21|20814.21|20694.21|20812.2|20692.2|10
1640599600000|2021-12-27 10:06:40|20814.67|20694.67|20816.61|20696.61|20816.61|20696.61|20814.67|20694.67|9
1640599610000|2021-12-27 10:06:50|20816.8|20696.8|20817.98|20697.98|20818.14|20698.14|20816.8|20696.8|9
1640599620000|2021-12-27 10:07:00|20817.7|20697.7|20816.66|20696.66|20817.84|20697.84|20816.62|20696.62|10
1640599630000|2021-12-27 10:07:10|20816.61|20696.61|20817.73|20697.73|20818.17|20698.17|20816.39|20696.39|9
1640599640000|2021-12-27 10:07:20|20817.59|20697.59|20817.06|20697.06|20817.59|20697.59|20817.05|20697.05|9
1640599650000|2021-12-27 10:07:30|20817.61|20697.61|20818.05|20698.05|20818.05|20698.05|20817.15|20697.15|10
1640599660000|2021-12-27 10:07:40|20818.24|20698.24|20817.67|20697.67|20818.37|20698.37|20817.15|20697.15|9
1640599670000|2021-12-27 10:07:50|20816.63|20696.63|20816.61|20696.61|20816.64|20696.64|20814.76|20694.76|10
1640599680000|2021-12-27 10:08:00|20816.66|20696.66|20817.07|20697.07|20818.09|20698.09|20816.66|20696.66|10
1640599690000|2021-12-27 10:08:10|20817.09|20697.09|20817.97|20697.97|20818.47|20698.47|20817.09|20697.09|9
1640599700000|2021-12-27 10:08:20|20818|20698|20814.1|20694.1|20818|20698|20814.1|20694.1|10
1640599710000|2021-12-27 10:08:30|20814.17|20694.17|20812.6|20692.6|20814.43|20694.43|20812.6|20692.6|9
1640599720000|2021-12-27 10:08:40|20812.51|20692.51|20810.98|20690.98|20812.89|20692.89|20810.98|20690.98|9
1640599730000|2021-12-27 10:08:50|20810.36|20690.36|20810.02|20690.02|20810.43|20690.43|20809.88|20689.88|8
1640599740000|2021-12-27 10:09:00|20810.54|20690.54|20809.48|20689.48|20810.54|20690.54|20809.48|20689.48|10
1640599750000|2021-12-27 10:09:10|20809.31|20689.31|20813.13|20693.13|20813.13|20693.13|20808.83|20688.83|9
1640599760000|2021-12-27 10:09:20|20814.53|20694.53|20818.21|20698.21|20818.28|20698.28|20814.53|20694.53|10
1640599770000|2021-12-27 10:09:30|20818.25|20698.25|20817.57|20697.57|20818.4|20698.4|20817.57|20697.57|9
1640599780000|2021-12-27 10:09:40|20818|20698|20817.22|20697.22|20818|20698|20816.47|20696.47|9
1640599790000|2021-12-27 10:09:50|20817.47|20697.47|20817.72|20697.72|20817.97|20697.97|20817.23|20697.23|10
1640599800000|2021-12-27 10:10:00|20817.9|20697.9|20817.48|20697.48|20817.9|20697.9|20817.33|20697.33|10
1640599810000|2021-12-27 10:10:10|20817.63|20697.63|20818.64|20698.64|20818.64|20698.64|20817.6|20697.6|10
1640599820000|2021-12-27 10:10:20|20817.95|20697.95|20815.05|20695.05|20817.95|20697.95|20815.05|20695.05|10
1640599830000|2021-12-27 10:10:30|20814.6|20694.6|20813.22|20693.22|20814.6|20694.6|20812.91|20692.91|10
1640599840000|2021-12-27 10:10:40|20813.19|20693.19|20816.18|20696.18|20816.48|20696.48|20813.19|20693.19|10
1640599850000|2021-12-27 10:10:50|20816.31|20696.31|20817.91|20697.91|20817.91|20697.91|20816.31|20696.31|8
1640599860000|2021-12-27 10:11:00|20817.85|20697.85|20819.63|20699.63|20819.63|20699.63|20817.34|20697.34|10
1640599870000|2021-12-27 10:11:10|20819.54|20699.54|20819.49|20699.49|20819.54|20699.54|20818.32|20698.32|10
1640599880000|2021-12-27 10:11:20|20819.72|20699.72|20819.79|20699.79|20819.81|20699.81|20819.44|20699.44|10
1640599890000|2021-12-27 10:11:30|20819.58|20699.58|20820.34|20700.34|20820.79|20700.79|20819.58|20699.58|9
1640599900000|2021-12-27 10:11:40|20820.3|20700.3|20818.75|20698.75|20820.3|20700.3|20818.75|20698.75|9
1640599910000|2021-12-27 10:11:50|20818.95|20698.95|20818.62|20698.62|20819.02|20699.02|20818.25|20698.25|9
1640599920000|2021-12-27 10:12:00|20818.66|20698.66|20817.77|20697.77|20818.66|20698.66|20817.53|20697.53|10
1640599930000|2021-12-27 10:12:10|20818|20698|20816.92|20696.92|20818|20698|20816.92|20696.92|8
1640599940000|2021-12-27 10:12:20|20816.6|20696.6|20813.68|20693.68|20816.6|20696.6|20813.67|20693.67|10
1640599950000|2021-12-27 10:12:30|20813.72|20693.72|20812.55|20692.55|20813.72|20693.72|20812.55|20692.55|9
1640599960000|2021-12-27 10:12:40|20811.1|20691.1|20809.15|20689.15|20811.23|20691.23|20809.15|20689.15|10
1640599970000|2021-12-27 10:12:50|20809.06|20689.06|20809.23|20689.23|20809.81|20689.81|20809.04|20689.04|10
1640599980000|2021-12-27 10:13:00|20809.22|20689.22|20810.48|20690.48|20810.48|20690.48|20809.22|20689.22|8
1640599990000|2021-12-27 10:13:10|20810.57|20690.57|20810.67|20690.67|20810.82|20690.82|20809.69|20689.69|9
1640600000000|2021-12-27 10:13:20|20810.39|20690.39|20810.08|20690.08|20810.45|20690.45|20809.78|20689.78|10
1640600010000|2021-12-27 10:13:30|20810.12|20690.12|20809.41|20689.41|20810.15|20690.15|20809.36|20689.36|10
1640600020000|2021-12-27 10:13:40|20809.04|20689.04|20808.27|20688.27|20809.21|20689.21|20808.27|20688.27|9
1640600030000|2021-12-27 10:13:50|20808.24|20688.24|20807.94|20687.94|20808.28|20688.28|20807.58|20687.58|9
1640600040000|2021-12-27 10:14:00|20808.33|20688.33|20807.48|20687.48|20808.33|20688.33|20807.48|20687.48|8
1640600050000|2021-12-27 10:14:10|20807.36|20687.36|20807.17|20687.17|20807.57|20687.57|20807.12|20687.12|8
1640600060000|2021-12-27 10:14:20|20807.22|20687.22|20807.47|20687.47|20808.07|20688.07|20806.82|20686.82|9
1640600070000|2021-12-27 10:14:30|20807.32|20687.32|20806.44|20686.44|20807.32|20687.32|20806.32|20686.32|8
1640600080000|2021-12-27 10:14:40|20806.27|20686.27|20806.77|20686.77|20806.77|20686.77|20806.17|20686.17|8
1640600090000|2021-12-27 10:14:50|20807.1|20687.1|20807.95|20687.95|20808.27|20688.27|20807.1|20687.1|9
1640600100000|2021-12-27 10:15:00|20808.06|20688.06|20805.53|20685.53|20808.36|20688.36|20805.53|20685.53|9
1640600110000|2021-12-27 10:15:10|20805.27|20685.27|20803.47|20683.47|20805.27|20685.27|20803.47|20683.47|9
1640600120000|2021-12-27 10:15:20|20802.58|20682.58|20799|20679|20802.75|20682.75|20799|20679|9
1640600130000|2021-12-27 10:15:30|20797.33|20677.33|20796.21|20676.21|20797.33|20677.33|20795.95|20675.95|10
1640600140000|2021-12-27 10:15:40|20796.22|20676.22|20799.21|20679.21|20799.21|20679.21|20796.22|20676.22|10
1640600150000|2021-12-27 10:15:50|20798.64|20678.64|20797.17|20677.17|20798.64|20678.64|20797.17|20677.17|9
1640600160000|2021-12-27 10:16:00|20796.79|20676.79|20798.83|20678.83|20798.83|20678.83|20796.79|20676.79|10
1640600170000|2021-12-27 10:16:10|20798.66|20678.66|20801.08|20681.08|20801.2|20681.2|20798.66|20678.66|10
1640600180000|2021-12-27 10:16:20|20801.79|20681.79|20802.98|20682.98|20803.15|20683.15|20801.79|20681.79|9
1640600190000|2021-12-27 10:16:30|20802.91|20682.91|20802.9|20682.9|20803.03|20683.03|20802.8|20682.8|8
1640600200000|2021-12-27 10:16:40|20802.68|20682.68|20801.83|20681.83|20802.68|20682.68|20801.55|20681.55|9
1640600210000|2021-12-27 10:16:50|20801.94|20681.94|20803.9|20683.9|20803.9|20683.9|20801.92|20681.92|9
1640600220000|2021-12-27 10:17:00|20804.02|20684.02|20803.69|20683.69|20804.52|20684.52|20803.62|20683.62|9
1640600230000|2021-12-27 10:17:10|20803.29|20683.29|20803.49|20683.49|20803.92|20683.92|20803.28|20683.28|9
1640600240000|2021-12-27 10:17:20|20803.76|20683.76|20801.71|20681.71|20803.76|20683.76|20801.71|20681.71|10
1640600250000|2021-12-27 10:17:30|20801.7|20681.7|20804.41|20684.41|20804.41|20684.41|20801.43|20681.43|10
1640600260000|2021-12-27 10:17:40|20804.71|20684.71|20809.33|20689.33|20809.43|20689.43|20804.71|20684.71|10
1640600270000|2021-12-27 10:17:50|20809.63|20689.63|20814.3|20694.3|20814.3|20694.3|20809.63|20689.63|10
1640600280000|2021-12-27 10:18:00|20814.88|20694.88|20816.56|20696.56|20816.56|20696.56|20814.88|20694.88|8
1640600290000|2021-12-27 10:18:10|20816.09|20696.09|20819.55|20699.55|20819.69|20699.69|20816.09|20696.09|9
1640600300000|2021-12-27 10:18:20|20819.53|20699.53|20820.23|20700.23|20820.91|20700.91|20819.53|20699.53|9
1640600310000|2021-12-27 10:18:30|20820.24|20700.24|20823.76|20703.76|20823.76|20703.76|20820.24|20700.24|10
1640600320000|2021-12-27 10:18:40|20823.77|20703.77|20821.49|20701.49|20824.05|20704.05|20821.49|20701.49|10
1640600330000|2021-12-27 10:18:50|20821.84|20701.84|20825.93|20705.93|20825.93|20705.93|20821.78|20701.78|10
1640600340000|2021-12-27 10:19:00|20826.28|20706.28|20829.15|20709.15|20829.15|20709.15|20826.28|20706.28|10
1640600350000|2021-12-27 10:19:10|20829.45|20709.45|20830.42|20710.42|20830.42|20710.42|20828.99|20708.99|10
1640600360000|2021-12-27 10:19:20|20830.4|20710.4|20830.5|20710.5|20830.81|20710.81|20830.08|20710.08|10
1640600370000|2021-12-27 10:19:30|20830.38|20710.38|20829.47|20709.47|20830.45|20710.45|20829.47|20709.47|10
1640600380000|2021-12-27 10:19:40|20829.87|20709.87|20828.66|20708.66|20832.33|20712.33|20828.62|20708.62|10
1640600390000|2021-12-27 10:19:50|20828.89|20708.89|20830.65|20710.65|20830.65|20710.65|20828.89|20708.89|9
1640600400000|2021-12-27 10:20:00|20830.68|20710.68|20825.08|20705.08|20830.68|20710.68|20825.08|20705.08|10
1640600410000|2021-12-27 10:20:10|20824.48|20704.48|20823.85|20703.85|20825.34|20705.34|20823.85|20703.85|9
1640600420000|2021-12-27 10:20:20|20823.84|20703.84|20823.2|20703.2|20824.8|20704.8|20822.68|20702.68|10
1640600430000|2021-12-27 10:20:30|20823.19|20703.19|20822.51|20702.51|20823.36|20703.36|20822.51|20702.51|10
1640600440000|2021-12-27 10:20:40|20822.65|20702.65|20822.23|20702.23|20823.21|20703.21|20822.01|20702.01|9
1640600450000|2021-12-27 10:20:50|20822.31|20702.31|20821.71|20701.71|20822.56|20702.56|20821.71|20701.71|10
1640600460000|2021-12-27 10:21:00|20822.53|20702.53|20820.69|20700.69|20822.53|20702.53|20820.66|20700.66|9
1640600470000|2021-12-27 10:21:10|20820.91|20700.91|20822.4|20702.4|20822.54|20702.54|20820.91|20700.91|10
1640600480000|2021-12-27 10:21:20|20822.32|20702.32|20824.19|20704.19|20824.19|20704.19|20822.32|20702.32|10
1640600490000|2021-12-27 10:21:30|20824.17|20704.17|20827.58|20707.58|20827.58|20707.58|20824.17|20704.17|9
1640600500000|2021-12-27 10:21:40|20827.24|20707.24|20827.57|20707.57|20827.98|20707.98|20827.05|20707.05|10
1640600510000|2021-12-27 10:21:50|20827.55|20707.55|20827.31|20707.31|20827.73|20707.73|20827.27|20707.27|10
1640600520000|2021-12-27 10:22:00|20830.13|20710.13|20828.83|20708.83|20830.79|20710.79|20828.83|20708.83|10
1640600530000|2021-12-27 10:22:10|20828.95|20708.95|20827.04|20707.04|20829.02|20709.02|20827.04|20707.04|10
1640600540000|2021-12-27 10:22:20|20826.62|20706.62|20824.87|20704.87|20826.62|20706.62|20824.87|20704.87|9
1640600550000|2021-12-27 10:22:30|20824.75|20704.75|20825.92|20705.92|20826.18|20706.18|20824.75|20704.75|10
1640600560000|2021-12-27 10:22:40|20825.6|20705.6|20820.83|20700.83|20825.6|20705.6|20820.7|20700.7|10
1640600570000|2021-12-27 10:22:50|20820.55|20700.55|20821.8|20701.8|20821.9|20701.9|20820.55|20700.55|9
1640600580000|2021-12-27 10:23:00|20821.3|20701.3|20821.96|20701.96|20822.08|20702.08|20820.83|20700.83|10
1640600590000|2021-12-27 10:23:10|20821.91|20701.91|20822.36|20702.36|20822.36|20702.36|20821.07|20701.07|10
1640600600000|2021-12-27 10:23:20|20822.4|20702.4|20822.75|20702.75|20822.75|20702.75|20821.63|20701.63|10
1640600610000|2021-12-27 10:23:30|20822.77|20702.77|20823.79|20703.79|20823.85|20703.85|20822.68|20702.68|9
1640600620000|2021-12-27 10:23:40|20823.15|20703.15|20822.67|20702.67|20823.15|20703.15|20822.33|20702.33|6
1640600630000|2021-12-27 10:23:50|20822.22|20702.22|20821.71|20701.71|20822.22|20702.22|20821.53|20701.53|10
1640600640000|2021-12-27 10:24:00|20821.68|20701.68|20822.37|20702.37|20822.37|20702.37|20821.62|20701.62|6
1640600650000|2021-12-27 10:24:10|20822.45|20702.45|20822.6|20702.6|20822.95|20702.95|20822.41|20702.41|10
1640600660000|2021-12-27 10:24:20|20822.73|20702.73|20822.05|20702.05|20822.73|20702.73|20821.94|20701.94|8
1640600670000|2021-12-27 10:24:30|20821.55|20701.55|20816.93|20696.93|20821.55|20701.55|20816.6|20696.6|10
1640600680000|2021-12-27 10:24:40|20817.35|20697.35|20817.43|20697.43|20817.43|20697.43|20816.47|20696.47|10
1640600690000|2021-12-27 10:24:50|20817.67|20697.67|20817.42|20697.42|20817.96|20697.96|20817.42|20697.42|10
1640600700000|2021-12-27 10:25:00|20817.27|20697.27|20816.33|20696.33|20817.91|20697.91|20816.3|20696.3|10
1640600710000|2021-12-27 10:25:10|20816.63|20696.63|20816.23|20696.23|20816.63|20696.63|20815.91|20695.91|10
1640600720000|2021-12-27 10:25:20|20816.2|20696.2|20815.06|20695.06|20816.2|20696.2|20814.56|20694.56|10
1640600730000|2021-12-27 10:25:30|20814.91|20694.91|20817.02|20697.02|20817.02|20697.02|20814.91|20694.91|9
1640600740000|2021-12-27 10:25:40|20817.01|20697.01|20818.16|20698.16|20818.48|20698.48|20817.01|20697.01|9
1640600750000|2021-12-27 10:25:50|20818.35|20698.35|20819.05|20699.05|20819.47|20699.47|20818.16|20698.16|10
1640600760000|2021-12-27 10:26:00|20819.1|20699.1|20819.31|20699.31|20819.65|20699.65|20818.8|20698.8|10
1640600770000|2021-12-27 10:26:10|20819.67|20699.67|20820.46|20700.46|20820.51|20700.51|20819.51|20699.51|10
1640600780000|2021-12-27 10:26:20|20820.66|20700.66|20822.09|20702.09|20822.17|20702.17|20820.66|20700.66|10
1640600790000|2021-12-27 10:26:30|20822.45|20702.45|20822.72|20702.72|20822.72|20702.72|20822|20702|10
1640600800000|2021-12-27 10:26:40|20823.31|20703.31|20824.28|20704.28|20824.28|20704.28|20823.31|20703.31|10
1640600810000|2021-12-27 10:26:50|20824.37|20704.37|20824.34|20704.34|20824.38|20704.38|20823.65|20703.65|10
1640600820000|2021-12-27 10:27:00|20823.77|20703.77|20822.88|20702.88|20823.96|20703.96|20822.88|20702.88|10
1640600830000|2021-12-27 10:27:10|20822.82|20702.82|20824.21|20704.21|20824.21|20704.21|20822.82|20702.82|9
1640600840000|2021-12-27 10:27:20|20824.77|20704.77|20826.4|20706.4|20826.76|20706.76|20824.77|20704.77|10
1640600850000|2021-12-27 10:27:30|20827.01|20707.01|20828.78|20708.78|20828.91|20708.91|20827.01|20707.01|10
1640600860000|2021-12-27 10:27:40|20829.01|20709.01|20830.3|20710.3|20830.3|20710.3|20828.52|20708.52|10
1640600870000|2021-12-27 10:27:50|20831.01|20711.01|20831.19|20711.19|20831.73|20711.73|20830.81|20710.81|10
1640600880000|2021-12-27 10:28:00|20831.64|20711.64|20830.61|20710.61|20831.83|20711.83|20830.43|20710.43|10
1640600890000|2021-12-27 10:28:10|20830.65|20710.65|20830.44|20710.44|20830.94|20710.94|20830.44|20710.44|9
1640600900000|2021-12-27 10:28:20|20830.39|20710.39|20826.94|20706.94|20830.39|20710.39|20826.79|20706.79|10
1640600910000|2021-12-27 10:28:30|20826.8|20706.8|20827.77|20707.77|20827.77|20707.77|20826.49|20706.49|10
1640600920000|2021-12-27 10:28:40|20827.75|20707.75|20827.42|20707.42|20827.78|20707.78|20826.72|20706.72|10
1640600930000|2021-12-27 10:28:50|20827.56|20707.56|20826.66|20706.66|20827.83|20707.83|20826.22|20706.22|10
1640600940000|2021-12-27 10:29:00|20826.27|20706.27|20824.57|20704.57|20826.27|20706.27|20824.42|20704.42|10
1640600950000|2021-12-27 10:29:10|20824.45|20704.45|20825.71|20705.71|20826.28|20706.28|20824.45|20704.45|10
1640600960000|2021-12-27 10:29:20|20826.72|20706.72|20828.31|20708.31|20828.45|20708.45|20826.62|20706.62|10
1640600970000|2021-12-27 10:29:30|20828.51|20708.51|20830.76|20710.76|20830.76|20710.76|20828.48|20708.48|10
1640600980000|2021-12-27 10:29:40|20831.21|20711.21|20832.04|20712.04|20832.12|20712.12|20831.21|20711.21|10
1640600990000|2021-12-27 10:29:50|20832.3|20712.3|20833.02|20713.02|20833.02|20713.02|20832.13|20712.13|9
1640601000000|2021-12-27 10:30:00|20833.11|20713.11|20834.5|20714.5|20834.61|20714.61|20833.11|20713.11|9
1640601010000|2021-12-27 10:30:10|20834.28|20714.28|20834.19|20714.19|20834.57|20714.57|20834.19|20714.19|10
1640601020000|2021-12-27 10:30:20|20834.48|20714.48|20832.69|20712.69|20834.48|20714.48|20832.6|20712.6|9
1640601030000|2021-12-27 10:30:30|20832.71|20712.71|20832.38|20712.38|20832.71|20712.71|20832.17|20712.17|10
1640601040000|2021-12-27 10:30:40|20832.26|20712.26|20831.2|20711.2|20832.26|20712.26|20831.2|20711.2|10
1640601050000|2021-12-27 10:30:50|20831.04|20711.04|20831.18|20711.18|20831.34|20711.34|20831.01|20711.01|10
1640601060000|2021-12-27 10:31:00|20830.17|20710.17|20827.87|20707.87|20830.22|20710.22|20827.87|20707.87|9
1640601070000|2021-12-27 10:31:10|20825.16|20705.16|20823.69|20703.69|20825.16|20705.16|20823.69|20703.69|9
1640601080000|2021-12-27 10:31:20|20823.47|20703.47|20823.66|20703.66|20823.9|20703.9|20823.18|20703.18|9
1640601090000|2021-12-27 10:31:30|20823.63|20703.63|20823.12|20703.12|20823.67|20703.67|20822.88|20702.88|10
1640601100000|2021-12-27 10:31:40|20823.17|20703.17|20821.79|20701.79|20823.31|20703.31|20821.79|20701.79|9
1640601110000|2021-12-27 10:31:50|20821.87|20701.87|20823.2|20703.2|20823.24|20703.24|20821.27|20701.27|10
1640601120000|2021-12-27 10:32:00|20823.23|20703.23|20824.8|20704.8|20824.8|20704.8|20823.23|20703.23|10
1640601130000|2021-12-27 10:32:10|20825.45|20705.45|20827.27|20707.27|20827.27|20707.27|20825.06|20705.06|10
1640601140000|2021-12-27 10:32:20|20827.35|20707.35|20826.48|20706.48|20827.35|20707.35|20826.34|20706.34|10
1640601150000|2021-12-27 10:32:30|20826.17|20706.17|20824.95|20704.95|20826.26|20706.26|20824.95|20704.95|10
1640601160000|2021-12-27 10:32:40|20824.77|20704.77|20824.38|20704.38|20824.83|20704.83|20824.19|20704.19|10
1640601170000|2021-12-27 10:32:50|20824.29|20704.29|20825.61|20705.61|20825.63|20705.63|20824.29|20704.29|9
1640601180000|2021-12-27 10:33:00|20826.06|20706.06|20826.27|20706.27|20826.82|20706.82|20826.06|20706.06|10
1640601190000|2021-12-27 10:33:10|20826.34|20706.34|20828.12|20708.12|20828.12|20708.12|20826.33|20706.33|9
1640601200000|2021-12-27 10:33:20|20828.4|20708.4|20832.77|20712.77|20832.77|20712.77|20828.4|20708.4|10
1640601210000|2021-12-27 10:33:30|20832.87|20712.87|20834.28|20714.28|20834.41|20714.41|20832.87|20712.87|10
1640601220000|2021-12-27 10:33:40|20833.65|20713.65|20830.63|20710.63|20833.65|20713.65|20830.63|20710.63|10
1640601230000|2021-12-27 10:33:50|20829.97|20709.97|20829.4|20709.4|20830.21|20710.21|20829.29|20709.29|10
1640601240000|2021-12-27 10:34:00|20829.58|20709.58|20832.58|20712.58|20832.58|20712.58|20829.39|20709.39|10
1640601250000|2021-12-27 10:34:10|20832.29|20712.29|20830.96|20710.96|20832.29|20712.29|20830.95|20710.95|10
1640601260000|2021-12-27 10:34:20|20830.81|20710.81|20830.54|20710.54|20832.14|20712.14|20830.54|20710.54|9
1640601270000|2021-12-27 10:34:30|20830.9|20710.9|20829.46|20709.46|20831.04|20711.04|20829.46|20709.46|10
1640601280000|2021-12-27 10:34:40|20826.72|20706.72|20824.05|20704.05|20826.72|20706.72|20824.05|20704.05|10
1640601290000|2021-12-27 10:34:50|20823.75|20703.75|20825.67|20705.67|20825.67|20705.67|20823.75|20703.75|9
1640601300000|2021-12-27 10:35:00|20825.44|20705.44|20824.76|20704.76|20825.44|20705.44|20824.45|20704.45|9
1640601310000|2021-12-27 10:35:10|20825.4|20705.4|20825.46|20705.46|20826.16|20706.16|20825.33|20705.33|10
1640601320000|2021-12-27 10:35:20|20826.09|20706.09|20825.28|20705.28|20826.55|20706.55|20825.28|20705.28|10
1640601330000|2021-12-27 10:35:30|20824.56|20704.56|20821.2|20701.2|20824.56|20704.56|20821.17|20701.17|10
1640601340000|2021-12-27 10:35:40|20821.19|20701.19|20821.59|20701.59|20821.59|20701.59|20819.66|20699.66|10
1640601350000|2021-12-27 10:35:50|20821.74|20701.74|20820.11|20700.11|20821.74|20701.74|20819.35|20699.35|10
1640601360000|2021-12-27 10:36:00|20820.24|20700.24|20819.14|20699.14|20820.24|20700.24|20818.85|20698.85|9
1640601370000|2021-12-27 10:36:10|20819.01|20699.01|20822.16|20702.16|20822.16|20702.16|20819.01|20699.01|9
1640601380000|2021-12-27 10:36:20|20822.22|20702.22|20825.08|20705.08|20825.08|20705.08|20822.04|20702.04|10
1640601390000|2021-12-27 10:36:30|20825.2|20705.2|20824.2|20704.2|20825.2|20705.2|20824.2|20704.2|9
1640601400000|2021-12-27 10:36:40|20824.07|20704.07|20822.21|20702.21|20824.07|20704.07|20822.21|20702.21|9
1640601410000|2021-12-27 10:36:50|20821.96|20701.96|20821.92|20701.92|20822.46|20702.46|20821.22|20701.22|10
1640601420000|2021-12-27 10:37:00|20821.82|20701.82|20820.74|20700.74|20822.28|20702.28|20820.71|20700.71|10
1640601430000|2021-12-27 10:37:10|20820.23|20700.23|20822.85|20702.85|20823.06|20703.06|20820.23|20700.23|10
1640601440000|2021-12-27 10:37:20|20822.78|20702.78|20825.09|20705.09|20825.09|20705.09|20822.78|20702.78|9
1640601450000|2021-12-27 10:37:30|20825.28|20705.28|20826.13|20706.13|20826.66|20706.66|20825.05|20705.05|9
1640601460000|2021-12-27 10:37:40|20825.87|20705.87|20827.18|20707.18|20827.3|20707.3|20825.46|20705.46|8
1640601470000|2021-12-27 10:37:50|20827.03|20707.03|20823.36|20703.36|20828|20708|20823.36|20703.36|9
1640601480000|2021-12-27 10:38:00|20821.77|20701.77|20822.41|20702.41|20822.85|20702.85|20821.22|20701.22|10
1640601490000|2021-12-27 10:38:10|20822.29|20702.29|20822.55|20702.55|20822.55|20702.55|20822.01|20702.01|9
1640601500000|2021-12-27 10:38:20|20822.57|20702.57|20821.96|20701.96|20822.57|20702.57|20821.51|20701.51|10
1640601510000|2021-12-27 10:38:30|20822.66|20702.66|20824.64|20704.64|20824.64|20704.64|20822.66|20702.66|10
1640601520000|2021-12-27 10:38:40|20824.6|20704.6|20827.53|20707.53|20827.53|20707.53|20824.6|20704.6|10
1640601530000|2021-12-27 10:38:50|20827.81|20707.81|20827.64|20707.64|20828.72|20708.72|20827.55|20707.55|10
1640601540000|2021-12-27 10:39:00|20827.51|20707.51|20827.42|20707.42|20827.51|20707.51|20827.12|20707.12|8
1640601550000|2021-12-27 10:39:10|20826.89|20706.89|20826.47|20706.47|20827.15|20707.15|20826.4|20706.4|10
1640601560000|2021-12-27 10:39:20|20825.95|20705.95|20827.57|20707.57|20827.57|20707.57|20825.95|20705.95|9
1640601570000|2021-12-27 10:39:30|20827.81|20707.81|20829.37|20709.37|20829.37|20709.37|20827.52|20707.52|10
1640601580000|2021-12-27 10:39:40|20829.51|20709.51|20831.65|20711.65|20832.09|20712.09|20829.51|20709.51|10
1640601590000|2021-12-27 10:39:50|20831.46|20711.46|20831.89|20711.89|20831.89|20711.89|20830.47|20710.47|9
1640601600000|2021-12-27 10:40:00|20832.59|20712.59|20832.22|20712.22|20832.59|20712.59|20831.22|20711.22|10
1640601610000|2021-12-27 10:40:10|20832.44|20712.44|20828.47|20708.47|20832.44|20712.44|20828.47|20708.47|10
1640601620000|2021-12-27 10:40:20|20828.57|20708.57|20829.45|20709.45|20829.45|20709.45|20828.27|20708.27|10
1640601630000|2021-12-27 10:40:30|20829.58|20709.58|20831.25|20711.25|20831.25|20711.25|20829.58|20709.58|10
1640601640000|2021-12-27 10:40:40|20831.89|20711.89|20835.72|20715.72|20835.72|20715.72|20831.89|20711.89|10
1640601650000|2021-12-27 10:40:50|20835.7|20715.7|20838.95|20718.95|20838.95|20718.95|20835.7|20715.7|10
1640601660000|2021-12-27 10:41:00|20838.91|20718.91|20840.63|20720.63|20841.85|20721.85|20838.91|20718.91|10
1640601670000|2021-12-27 10:41:10|20840.96|20720.96|20837.51|20717.51|20840.96|20720.96|20837.51|20717.51|10
1640601680000|2021-12-27 10:41:20|20837.63|20717.63|20829.83|20709.83|20837.63|20717.63|20829.83|20709.83|10
1640601690000|2021-12-27 10:41:30|20829.5|20709.5|20818.83|20698.83|20829.5|20709.5|20818.45|20698.45|10
1640601700000|2021-12-27 10:41:40|20818.73|20698.73|20812.06|20692.06|20818.73|20698.73|20811.66|20691.66|10
1640601710000|2021-12-27 10:41:50|20811.59|20691.59|20812.94|20692.94|20813.65|20693.65|20811.2|20691.2|10
1640601720000|2021-12-27 10:42:00|20812.74|20692.74|20813.67|20693.67|20813.67|20693.67|20812.03|20692.03|10
1640601730000|2021-12-27 10:42:10|20813.89|20693.89|20816.28|20696.28|20816.6|20696.6|20813.89|20693.89|10
1640601740000|2021-12-27 10:42:20|20816.23|20696.23|20819.44|20699.44|20819.44|20699.44|20816.23|20696.23|10
1640601750000|2021-12-27 10:42:30|20819.47|20699.47|20821.35|20701.35|20821.37|20701.37|20819.47|20699.47|10
1640601760000|2021-12-27 10:42:40|20822.32|20702.32|20827.3|20707.3|20827.3|20707.3|20822.32|20702.32|10
1640601770000|2021-12-27 10:42:50|20829.42|20709.42|20834.66|20714.66|20834.66|20714.66|20829.42|20709.42|10
1640601780000|2021-12-27 10:43:00|20834.44|20714.44|20838.68|20718.68|20838.68|20718.68|20834.44|20714.44|10
1640601790000|2021-12-27 10:43:10|20838.39|20718.39|20839.07|20719.07|20839.07|20719.07|20838.38|20718.38|10
1640601800000|2021-12-27 10:43:20|20838.96|20718.96|20837.99|20717.99|20840.36|20720.36|20837.99|20717.99|10
1640601810000|2021-12-27 10:43:30|20836.93|20716.93|20832.66|20712.66|20836.93|20716.93|20832.66|20712.66|10
1640601820000|2021-12-27 10:43:40|20832.9|20712.9|20832.74|20712.74|20832.9|20712.9|20830.91|20710.91|10
1640601830000|2021-12-27 10:43:50|20833.99|20713.99|20838.53|20718.53|20838.53|20718.53|20833.99|20713.99|10
1640601840000|2021-12-27 10:44:00|20838.85|20718.85|20840.07|20720.07|20840.07|20720.07|20836.22|20716.22|10
1640601850000|2021-12-27 10:44:10|20839.89|20719.89|20842.89|20722.89|20842.89|20722.89|20839.64|20719.64|10
1640601860000|2021-12-27 10:44:20|20843.05|20723.05|20844.71|20724.71|20844.71|20724.71|20842.46|20722.46|10
1640601870000|2021-12-27 10:44:30|20844.26|20724.26|20846.53|20726.53|20846.82|20726.82|20844.26|20724.26|10
1640601880000|2021-12-27 10:44:40|20846.72|20726.72|20846.07|20726.07|20846.72|20726.72|20845.94|20725.94|10
1640601890000|2021-12-27 10:44:50|20846.05|20726.05|20846.11|20726.11|20846.82|20726.82|20846.05|20726.05|10
1640601900000|2021-12-27 10:45:00|20846.07|20726.07|20842.7|20722.7|20846.07|20726.07|20842.7|20722.7|10
1640601910000|2021-12-27 10:45:10|20842.3|20722.3|20837.41|20717.41|20842.3|20722.3|20837.41|20717.41|10
1640601920000|2021-12-27 10:45:20|20836.38|20716.38|20836.57|20716.57|20836.64|20716.64|20835.09|20715.09|10
1640601930000|2021-12-27 10:45:30|20836.27|20716.27|20839.02|20719.02|20839.02|20719.02|20836.27|20716.27|10
1640601940000|2021-12-27 10:45:40|20838.52|20718.52|20843.09|20723.09|20843.22|20723.22|20838.29|20718.29|10
1640601950000|2021-12-27 10:45:50|20842.61|20722.61|20844.85|20724.85|20844.94|20724.94|20842.61|20722.61|10
1640601960000|2021-12-27 10:46:00|20844.88|20724.88|20838.94|20718.94|20844.89|20724.89|20838.94|20718.94|10
1640601970000|2021-12-27 10:46:10|20838.81|20718.81|20838.05|20718.05|20838.81|20718.81|20837.89|20717.89|10
1640601980000|2021-12-27 10:46:20|20836.84|20716.84|20836.41|20716.41|20837.21|20717.21|20836.41|20716.41|8
1640601990000|2021-12-27 10:46:30|20837.25|20717.25|20837.87|20717.87|20838.15|20718.15|20837.21|20717.21|10
1640602000000|2021-12-27 10:46:40|20838.08|20718.08|20837.32|20717.32|20838.08|20718.08|20836.25|20716.25|10
1640602010000|2021-12-27 10:46:50|20837.65|20717.65|20837.43|20717.43|20837.65|20717.65|20837.09|20717.09|8
1640602020000|2021-12-27 10:47:00|20837.27|20717.27|20837.44|20717.44|20838.09|20718.09|20837.27|20717.27|8
1640602030000|2021-12-27 10:47:10|20837.7|20717.7|20840.77|20720.77|20840.77|20720.77|20837.28|20717.28|10
1640602040000|2021-12-27 10:47:20|20841.08|20721.08|20841.67|20721.67|20841.67|20721.67|20840.91|20720.91|10
1640602050000|2021-12-27 10:47:30|20841.9|20721.9|20843.11|20723.11|20843.11|20723.11|20841.44|20721.44|9
1640602060000|2021-12-27 10:47:40|20840.44|20720.44|20837.08|20717.08|20840.44|20720.44|20836.22|20716.22|10
1640602070000|2021-12-27 10:47:50|20836.01|20716.01|20832.87|20712.87|20836.01|20716.01|20832.66|20712.66|10
1640602080000|2021-12-27 10:48:00|20832.49|20712.49|20834.87|20714.87|20834.88|20714.88|20832.16|20712.16|10
1640602090000|2021-12-27 10:48:10|20834.93|20714.93|20835.84|20715.84|20836.11|20716.11|20834.93|20714.93|9
1640602100000|2021-12-27 10:48:20|20835.69|20715.69|20833.8|20713.8|20835.99|20715.99|20833.76|20713.76|8
1640602110000|2021-12-27 10:48:30|20834.53|20714.53|20834.9|20714.9|20835.8|20715.8|20834.46|20714.46|10
1640602120000|2021-12-27 10:48:40|20834.98|20714.98|20832.82|20712.82|20835.01|20715.01|20832.78|20712.78|10
1640602130000|2021-12-27 10:48:50|20833.18|20713.18|20834|20714|20834|20714|20833.05|20713.05|9
1640602140000|2021-12-27 10:49:00|20834.36|20714.36|20835.35|20715.35|20835.35|20715.35|20834.01|20714.01|10
1640602150000|2021-12-27 10:49:10|20835.24|20715.24|20832.97|20712.97|20835.25|20715.25|20832.97|20712.97|9
1640602160000|2021-12-27 10:49:20|20834.68|20714.68|20839.14|20719.14|20839.14|20719.14|20834.66|20714.66|10
1640602170000|2021-12-27 10:49:30|20839.26|20719.26|20838.56|20718.56|20839.59|20719.59|20838.56|20718.56|10
1640602180000|2021-12-27 10:49:40|20838.77|20718.77|20841.07|20721.07|20841.58|20721.58|20838.75|20718.75|10
1640602190000|2021-12-27 10:49:50|20841.05|20721.05|20844.4|20724.4|20844.4|20724.4|20840.91|20720.91|10
1640602200000|2021-12-27 10:50:00|20845.22|20725.22|20846.57|20726.57|20847.05|20727.05|20845.22|20725.22|10
1640602210000|2021-12-27 10:50:10|20846.65|20726.65|20844.93|20724.93|20846.71|20726.71|20844.93|20724.93|10
1640602220000|2021-12-27 10:50:20|20845.31|20725.31|20845.4|20725.4|20845.82|20725.82|20845.27|20725.27|10
1640602230000|2021-12-27 10:50:30|20845.28|20725.28|20848.66|20728.66|20848.66|20728.66|20845.28|20725.28|10
1640602240000|2021-12-27 10:50:40|20848.87|20728.87|20850.52|20730.52|20850.66|20730.66|20848.45|20728.45|10
1640602250000|2021-12-27 10:50:50|20850.81|20730.81|20851.56|20731.56|20851.85|20731.85|20850.81|20730.81|10
1640602260000|2021-12-27 10:51:00|20854.13|20734.13|20856.13|20736.13|20856.13|20736.13|20854.13|20734.13|10
1640602270000|2021-12-27 10:51:10|20856.21|20736.21|20855.95|20735.95|20856.89|20736.89|20855.95|20735.95|10
1640602280000|2021-12-27 10:51:20|20856.09|20736.09|20858.23|20738.23|20858.58|20738.58|20855.92|20735.92|10
1640602290000|2021-12-27 10:51:30|20858.09|20738.09|20858.63|20738.63|20858.63|20738.63|20856.73|20736.73|10
1640602300000|2021-12-27 10:51:40|20858.98|20738.98|20860.6|20740.6|20861.67|20741.67|20858.72|20738.72|10
1640602310000|2021-12-27 10:51:50|20860.29|20740.29|20865.77|20745.77|20865.77|20745.77|20859.44|20739.44|10
1640602320000|2021-12-27 10:52:00|20866.16|20746.16|20869.32|20749.32|20869.32|20749.32|20866.09|20746.09|9
1640602330000|2021-12-27 10:52:10|20869.26|20749.26|20869.19|20749.19|20869.49|20749.49|20868.81|20748.81|10
1640602340000|2021-12-27 10:52:20|20868.31|20748.31|20866.24|20746.24|20868.53|20748.53|20866.24|20746.24|9
1640602350000|2021-12-27 10:52:30|20866.64|20746.64|20865.76|20745.76|20868.15|20748.15|20865.76|20745.76|10
1640602360000|2021-12-27 10:52:40|20865.43|20745.43|20867.7|20747.7|20868.43|20748.43|20865.43|20745.43|10
1640602370000|2021-12-27 10:52:50|20867.22|20747.22|20865.43|20745.43|20867.22|20747.22|20865.43|20745.43|10
1640602380000|2021-12-27 10:53:00|20866.78|20746.78|20866.86|20746.86|20867.08|20747.08|20866.39|20746.39|10
1640602390000|2021-12-27 10:53:10|20867.04|20747.04|20867.63|20747.63|20867.63|20747.63|20866.64|20746.64|10
1640602400000|2021-12-27 10:53:20|20868.31|20748.31|20871.63|20751.63|20871.63|20751.63|20868.31|20748.31|10
1640602410000|2021-12-27 10:53:30|20871.77|20751.77|20872.56|20752.56|20872.56|20752.56|20871.77|20751.77|9
1640602420000|2021-12-27 10:53:40|20873.17|20753.17|20875.84|20755.84|20875.84|20755.84|20872.88|20752.88|10
1640602430000|2021-12-27 10:53:50|20875.81|20755.81|20874.36|20754.36|20875.81|20755.81|20874.36|20754.36|8
1640602440000|2021-12-27 10:54:00|20874.47|20754.47|20874.52|20754.52|20874.68|20754.68|20874.11|20754.11|10
1640602450000|2021-12-27 10:54:10|20874.81|20754.81|20874.14|20754.14|20875.08|20755.08|20874.14|20754.14|10
1640602460000|2021-12-27 10:54:20|20874.72|20754.72|20873.29|20753.29|20874.72|20754.72|20872.14|20752.14|10
1640602470000|2021-12-27 10:54:30|20873.22|20753.22|20869.65|20749.65|20873.22|20753.22|20869.01|20749.01|10
1640602480000|2021-12-27 10:54:40|20869.89|20749.89|20869.38|20749.38|20869.89|20749.89|20869.02|20749.02|9
1640602490000|2021-12-27 10:54:50|20869.8|20749.8|20869.11|20749.11|20869.8|20749.8|20868.4|20748.4|10
1640602500000|2021-12-27 10:55:00|20866.94|20746.94|20869.1|20749.1|20869.62|20749.62|20866.56|20746.56|10
1640602510000|2021-12-27 10:55:10|20869.67|20749.67|20870.21|20750.21|20870.67|20750.67|20868.2|20748.2|10
1640602520000|2021-12-27 10:55:20|20870.22|20750.22|20872.74|20752.74|20872.74|20752.74|20870.22|20750.22|10
1640602530000|2021-12-27 10:55:30|20873.14|20753.14|20877.39|20757.39|20877.39|20757.39|20873.14|20753.14|10
1640602540000|2021-12-27 10:55:40|20877.34|20757.34|20874.89|20754.89|20878|20758|20874.34|20754.34|10
1640602550000|2021-12-27 10:55:50|20874.92|20754.92|20874.34|20754.34|20875.4|20755.4|20874.34|20754.34|10
1640602560000|2021-12-27 10:56:00|20874.47|20754.47|20874.74|20754.74|20875.57|20755.57|20874.19|20754.19|10
1640602570000|2021-12-27 10:56:10|20874.79|20754.79|20870.91|20750.91|20875.05|20755.05|20870.91|20750.91|10
1640602580000|2021-12-27 10:56:20|20870.74|20750.74|20870.16|20750.16|20870.9|20750.9|20868.96|20748.96|10
1640602590000|2021-12-27 10:56:30|20869.07|20749.07|20867.99|20747.99|20869.12|20749.12|20867.56|20747.56|10
1640602600000|2021-12-27 10:56:40|20867.69|20747.69|20864.61|20744.61|20867.97|20747.97|20864.61|20744.61|10
1640602610000|2021-12-27 10:56:50|20864.28|20744.28|20867.31|20747.31|20867.34|20747.34|20864.28|20744.28|10
1640602620000|2021-12-27 10:57:00|20867.33|20747.33|20863.61|20743.61|20867.54|20747.54|20863.61|20743.61|10
1640602630000|2021-12-27 10:57:10|20863.38|20743.38|20864.13|20744.13|20865.26|20745.26|20863.38|20743.38|10
1640602640000|2021-12-27 10:57:20|20864.31|20744.31|20865.27|20745.27|20865.27|20745.27|20864.31|20744.31|10
1640602650000|2021-12-27 10:57:30|20865.58|20745.58|20865.85|20745.85|20865.85|20745.85|20864.22|20744.22|10
1640602660000|2021-12-27 10:57:40|20865.63|20745.63|20863.28|20743.28|20865.63|20745.63|20863.12|20743.12|10
1640602670000|2021-12-27 10:57:50|20862.94|20742.94|20863.64|20743.64|20864.19|20744.19|20862.55|20742.55|10
1640602680000|2021-12-27 10:58:00|20863.33|20743.33|20866.74|20746.74|20867.11|20747.11|20862.92|20742.92|10
1640602690000|2021-12-27 10:58:10|20867.32|20747.32|20872.92|20752.92|20872.92|20752.92|20867.32|20747.32|10
1640602700000|2021-12-27 10:58:20|20872.82|20752.82|20869.12|20749.12|20873.32|20753.32|20869.12|20749.12|10
1640602710000|2021-12-27 10:58:30|20869.08|20749.08|20866.19|20746.19|20870.02|20750.02|20866.19|20746.19|10
1640602720000|2021-12-27 10:58:40|20866.77|20746.77|20866.2|20746.2|20866.77|20746.77|20866.2|20746.2|10
1640602730000|2021-12-27 10:58:50|20866.04|20746.04|20864.85|20744.85|20866.79|20746.79|20864.85|20744.85|10
1640602740000|2021-12-27 10:59:00|20865|20745|20863.67|20743.67|20865|20745|20863.65|20743.65|9
1640602750000|2021-12-27 10:59:10|20863.59|20743.59|20864.18|20744.18|20864.22|20744.22|20863.15|20743.15|10
1640602760000|2021-12-27 10:59:20|20863.76|20743.76|20863.1|20743.1|20863.76|20743.76|20861.89|20741.89|10
1640602770000|2021-12-27 10:59:30|20863.06|20743.06|20862.68|20742.68|20863.06|20743.06|20861.95|20741.95|10
1640602780000|2021-12-27 10:59:40|20862.87|20742.87|20866.35|20746.35|20866.35|20746.35|20862.87|20742.87|10
1640602790000|2021-12-27 10:59:50|20865.62|20745.62|20863.37|20743.37|20866.92|20746.92|20863.31|20743.31|10
1640602800000|2021-12-27 11:00:00|20863.63|20743.63|20863.86|20743.86|20863.88|20743.88|20863.16|20743.16|10
1640602810000|2021-12-27 11:00:10|20863.73|20743.73|20865.64|20745.64|20866.18|20746.18|20862.97|20742.97|10
1640602820000|2021-12-27 11:00:20|20865.59|20745.59|20863.73|20743.73|20866.22|20746.22|20863.61|20743.61|10
1640602830000|2021-12-27 11:00:30|20863.41|20743.41|20867.19|20747.19|20867.19|20747.19|20863.41|20743.41|10
1640602840000|2021-12-27 11:00:40|20867.68|20747.68|20871.37|20751.37|20871.37|20751.37|20867.68|20747.68|10
1640602850000|2021-12-27 11:00:50|20871.57|20751.57|20874.32|20754.32|20874.62|20754.62|20871.57|20751.57|10
1640602860000|2021-12-27 11:01:00|20874.34|20754.34|20876.58|20756.58|20876.58|20756.58|20873.83|20753.83|10
1640602870000|2021-12-27 11:01:10|20875.85|20755.85|20879.45|20759.45|20879.45|20759.45|20875.85|20755.85|10
1640602880000|2021-12-27 11:01:20|20879.63|20759.63|20878.82|20758.82|20880.34|20760.34|20878.38|20758.38|10
1640602890000|2021-12-27 11:01:30|20878.25|20758.25|20876.78|20756.78|20878.62|20758.62|20876.78|20756.78|10
1640602900000|2021-12-27 11:01:40|20876.8|20756.8|20876.83|20756.83|20877.09|20757.09|20875.22|20755.22|10
1640602910000|2021-12-27 11:01:50|20876.8|20756.8|20878.24|20758.24|20878.24|20758.24|20876.68|20756.68|9
1640602920000|2021-12-27 11:02:00|20878.02|20758.02|20877.19|20757.19|20878.53|20758.53|20877.16|20757.16|10
1640602930000|2021-12-27 11:02:10|20877.52|20757.52|20874.04|20754.04|20877.52|20757.52|20874.04|20754.04|10
1640602940000|2021-12-27 11:02:20|20873.75|20753.75|20875.17|20755.17|20875.36|20755.36|20873.66|20753.66|10
1640602950000|2021-12-27 11:02:30|20874.65|20754.65|20875.27|20755.27|20875.6|20755.6|20874.65|20754.65|8
1640602960000|2021-12-27 11:02:40|20875.29|20755.29|20872.97|20752.97|20875.29|20755.29|20872.54|20752.54|10
1640602970000|2021-12-27 11:02:50|20872.66|20752.66|20871.65|20751.65|20872.88|20752.88|20871.52|20751.52|10
1640602980000|2021-12-27 11:03:00|20871.57|20751.57|20867.03|20747.03|20871.57|20751.57|20867.03|20747.03|10
1640602990000|2021-12-27 11:03:10|20866.83|20746.83|20865.28|20745.28|20866.83|20746.83|20865.28|20745.28|10
1640603000000|2021-12-27 11:03:20|20864.72|20744.72|20864.17|20744.17|20864.72|20744.72|20863.64|20743.64|10
1640603010000|2021-12-27 11:03:30|20864.45|20744.45|20863.92|20743.92|20864.45|20744.45|20863.29|20743.29|10
1640603020000|2021-12-27 11:03:40|20863.69|20743.69|20863.12|20743.12|20864.04|20744.04|20862.93|20742.93|10
1640603030000|2021-12-27 11:03:50|20862.92|20742.92|20866.5|20746.5|20866.57|20746.57|20862.75|20742.75|10
1640603040000|2021-12-27 11:04:00|20866.55|20746.55|20867.26|20747.26|20867.26|20747.26|20866.55|20746.55|9
1640603050000|2021-12-27 11:04:10|20867.34|20747.34|20866.69|20746.69|20867.74|20747.74|20866.52|20746.52|9
1640603060000|2021-12-27 11:04:20|20866.78|20746.78|20864.93|20744.93|20866.78|20746.78|20864.93|20744.93|9
1640603070000|2021-12-27 11:04:30|20865|20745|20864.93|20744.93|20866.14|20746.14|20864.93|20744.93|9
1640603080000|2021-12-27 11:04:40|20864.73|20744.73|20861.79|20741.79|20864.73|20744.73|20861.53|20741.53|10
1640603090000|2021-12-27 11:04:50|20860.93|20740.93|20858.48|20738.48|20860.93|20740.93|20857.28|20737.28|10
1640603100000|2021-12-27 11:05:00|20858.23|20738.23|20859.27|20739.27|20860.59|20740.59|20857.49|20737.49|10
1640603110000|2021-12-27 11:05:10|20859.26|20739.26|20858.67|20738.67|20859.94|20739.94|20858.67|20738.67|10
1640603120000|2021-12-27 11:05:20|20858.64|20738.64|20859.71|20739.71|20859.81|20739.81|20858.57|20738.57|10
1640603130000|2021-12-27 11:05:30|20859.62|20739.62|20860.3|20740.3|20860.3|20740.3|20858.78|20738.78|9
1640603140000|2021-12-27 11:05:40|20860.76|20740.76|20860.56|20740.56|20861.95|20741.95|20860.56|20740.56|10
1640603150000|2021-12-27 11:05:50|20860.14|20740.14|20858.73|20738.73|20860.14|20740.14|20858.73|20738.73|10
1640603160000|2021-12-27 11:06:00|20858.33|20738.33|20857.96|20737.96|20858.33|20738.33|20857.26|20737.26|10
1640603170000|2021-12-27 11:06:10|20858.35|20738.35|20864.69|20744.69|20864.88|20744.88|20858.35|20738.35|10
1640603180000|2021-12-27 11:06:20|20865.06|20745.06|20867.34|20747.34|20867.36|20747.36|20865.06|20745.06|10
1640603190000|2021-12-27 11:06:30|20867.24|20747.24|20869.9|20749.9|20869.9|20749.9|20867.24|20747.24|10
1640603200000|2021-12-27 11:06:40|20869.46|20749.46|20869.11|20749.11|20869.96|20749.96|20868.73|20748.73|10
1640603210000|2021-12-27 11:06:50|20869.21|20749.21|20869.07|20749.07|20869.27|20749.27|20869.07|20749.07|8
1640603220000|2021-12-27 11:07:00|20869.28|20749.28|20868.51|20748.51|20869.28|20749.28|20868.38|20748.38|10
1640603230000|2021-12-27 11:07:10|20868.54|20748.54|20866.33|20746.33|20868.73|20748.73|20866.27|20746.27|10
1640603240000|2021-12-27 11:07:20|20866.16|20746.16|20865.33|20745.33|20866.16|20746.16|20864.58|20744.58|8
1640603250000|2021-12-27 11:07:30|20864.84|20744.84|20863.84|20743.84|20864.84|20744.84|20863.82|20743.82|10
1640603260000|2021-12-27 11:07:40|20864.88|20744.88|20864.72|20744.72|20864.88|20744.88|20863.48|20743.48|10
1640603270000|2021-12-27 11:07:50|20864.98|20744.98|20866.43|20746.43|20866.56|20746.56|20864.98|20744.98|10
1640603280000|2021-12-27 11:08:00|20866.76|20746.76|20865.78|20745.78|20867.24|20747.24|20865.78|20745.78|9
1640603290000|2021-12-27 11:08:10|20865.15|20745.15|20862.28|20742.28|20865.4|20745.4|20862.28|20742.28|10
1640603300000|2021-12-27 11:08:20|20862.81|20742.81|20863.07|20743.07|20863.4|20743.4|20861.95|20741.95|10
1640603310000|2021-12-27 11:08:30|20862.85|20742.85|20862.89|20742.89|20863.11|20743.11|20862.48|20742.48|10
1640603320000|2021-12-27 11:08:40|20862.47|20742.47|20862.46|20742.46|20862.74|20742.74|20862.1|20742.1|9
1640603330000|2021-12-27 11:08:50|20862.67|20742.67|20865.25|20745.25|20866.09|20746.09|20862.67|20742.67|9
1640603340000|2021-12-27 11:09:00|20865.15|20745.15|20867.88|20747.88|20868.15|20748.15|20865.15|20745.15|10
1640603350000|2021-12-27 11:09:10|20868.61|20748.61|20868.02|20748.02|20869.38|20749.38|20867.73|20747.73|9
1640603360000|2021-12-27 11:09:20|20867.77|20747.77|20867.51|20747.51|20868.18|20748.18|20867.51|20747.51|10
1640603370000|2021-12-27 11:09:30|20867.35|20747.35|20865.89|20745.89|20867.67|20747.67|20865.6|20745.6|10
1640603380000|2021-12-27 11:09:40|20865.4|20745.4|20866.15|20746.15|20866.17|20746.17|20865.4|20745.4|10
1640603390000|2021-12-27 11:09:50|20865.77|20745.77|20863.93|20743.93|20865.81|20745.81|20863.93|20743.93|10
1640603400000|2021-12-27 11:10:00|20862.81|20742.81|20862.14|20742.14|20863.31|20743.31|20862.14|20742.14|9
1640603410000|2021-12-27 11:10:10|20861.59|20741.59|20854.18|20734.18|20861.59|20741.59|20854.18|20734.18|10
1640603420000|2021-12-27 11:10:20|20854.29|20734.29|20855.5|20735.5|20855.77|20735.77|20853.64|20733.64|10
1640603430000|2021-12-27 11:10:30|20856.93|20736.93|20858.01|20738.01|20858.01|20738.01|20856.68|20736.68|10
1640603440000|2021-12-27 11:10:40|20858.8|20738.8|20859.35|20739.35|20859.35|20739.35|20858.11|20738.11|10
1640603450000|2021-12-27 11:10:50|20859.32|20739.32|20859.98|20739.98|20859.98|20739.98|20859.19|20739.19|8
1640603460000|2021-12-27 11:11:00|20859.65|20739.65|20857.14|20737.14|20860.09|20740.09|20857.14|20737.14|10
1640603470000|2021-12-27 11:11:10|20857.42|20737.42|20859.9|20739.9|20859.9|20739.9|20855.79|20735.79|9
1640603480000|2021-12-27 11:11:20|20860.94|20740.94|20860.74|20740.74|20861.26|20741.26|20860|20740|10
1640603490000|2021-12-27 11:11:30|20860.93|20740.93|20861.39|20741.39|20861.49|20741.49|20860.75|20740.75|10
1640603500000|2021-12-27 11:11:40|20861.29|20741.29|20860.76|20740.76|20861.29|20741.29|20860.68|20740.68|10
1640603510000|2021-12-27 11:11:50|20860.82|20740.82|20859.72|20739.72|20860.82|20740.82|20859.72|20739.72|10
1640603520000|2021-12-27 11:12:00|20859.66|20739.66|20859.58|20739.58|20859.66|20739.66|20859.2|20739.2|10
1640603530000|2021-12-27 11:12:10|20860.37|20740.37|20860.33|20740.33|20860.62|20740.62|20859.77|20739.77|10
1640603540000|2021-12-27 11:12:20|20860.6|20740.6|20861.07|20741.07|20861.59|20741.59|20860.6|20740.6|8
1640603550000|2021-12-27 11:12:30|20861.63|20741.63|20860.79|20740.79|20861.73|20741.73|20860.67|20740.67|10
1640603560000|2021-12-27 11:12:40|20860.85|20740.85|20861.28|20741.28|20861.68|20741.68|20860.85|20740.85|9
1640603570000|2021-12-27 11:12:50|20861.31|20741.31|20861.44|20741.44|20861.46|20741.46|20861.06|20741.06|9
1640603580000|2021-12-27 11:13:00|20861.48|20741.48|20864.87|20744.87|20864.87|20744.87|20861.07|20741.07|10
1640603590000|2021-12-27 11:13:10|20865.17|20745.17|20868.3|20748.3|20868.3|20748.3|20864.73|20744.73|10
1640603600000|2021-12-27 11:13:20|20868.72|20748.72|20873.26|20753.26|20873.26|20753.26|20868.72|20748.72|10
1640603610000|2021-12-27 11:13:30|20873.82|20753.82|20873.8|20753.8|20874.67|20754.67|20873.25|20753.25|10
1640603620000|2021-12-27 11:13:40|20873.95|20753.95|20875.39|20755.39|20875.69|20755.69|20873.84|20753.84|10
1640603630000|2021-12-27 11:13:50|20875.13|20755.13|20876.78|20756.78|20876.89|20756.89|20875.13|20755.13|10
1640603640000|2021-12-27 11:14:00|20876.35|20756.35|20873.88|20753.88|20876.74|20756.74|20873.88|20753.88|10
1640603650000|2021-12-27 11:14:10|20874.08|20754.08|20869.49|20749.49|20874.08|20754.08|20869.49|20749.49|8
1640603660000|2021-12-27 11:14:20|20869.84|20749.84|20868.96|20748.96|20869.88|20749.88|20868.96|20748.96|10
1640603670000|2021-12-27 11:14:30|20868.65|20748.65|20868.01|20748.01|20868.65|20748.65|20867.05|20747.05|9
1640603680000|2021-12-27 11:14:40|20867.29|20747.29|20862.62|20742.62|20867.29|20747.29|20862.62|20742.62|10
1640603690000|2021-12-27 11:14:50|20862.18|20742.18|20861.53|20741.53|20862.53|20742.53|20860.95|20740.95|10
1640603700000|2021-12-27 11:15:00|20861.13|20741.13|20860.53|20740.53|20861.39|20741.39|20859.04|20739.04|10
1640603710000|2021-12-27 11:15:10|20860.99|20740.99|20861.75|20741.75|20862.76|20742.76|20860.57|20740.57|10
1640603720000|2021-12-27 11:15:20|20861.32|20741.32|20860.87|20740.87|20861.99|20741.99|20860.87|20740.87|10
1640603730000|2021-12-27 11:15:30|20861.28|20741.28|20862.44|20742.44|20862.44|20742.44|20861.28|20741.28|10
1640603740000|2021-12-27 11:15:40|20862.47|20742.47|20862.52|20742.52|20862.52|20742.52|20861.19|20741.19|9
1640603750000|2021-12-27 11:15:50|20863.15|20743.15|20865.4|20745.4|20865.4|20745.4|20862.56|20742.56|10
1640603760000|2021-12-27 11:16:00|20865.95|20745.95|20869.07|20749.07|20869.09|20749.09|20865.95|20745.95|10
1640603770000|2021-12-27 11:16:10|20869.57|20749.57|20870.12|20750.12|20870.12|20750.12|20869.02|20749.02|10
1640603780000|2021-12-27 11:16:20|20870.24|20750.24|20870.55|20750.55|20871.95|20751.95|20870.24|20750.24|10
1640603790000|2021-12-27 11:16:30|20870|20750|20869.19|20749.19|20870|20750|20869.14|20749.14|10
1640603800000|2021-12-27 11:16:40|20868.96|20748.96|20867.85|20747.85|20868.96|20748.96|20867.65|20747.65|10
1640603810000|2021-12-27 11:16:50|20867.72|20747.72|20867.03|20747.03|20867.82|20747.82|20867.03|20747.03|9
1640603820000|2021-12-27 11:17:00|20867.23|20747.23|20866.99|20746.99|20867.68|20747.68|20866.87|20746.87|9
1640603830000|2021-12-27 11:17:10|20867.2|20747.2|20865.41|20745.41|20867.37|20747.37|20865.37|20745.37|9
1640603840000|2021-12-27 11:17:20|20865.15|20745.15|20865.36|20745.36|20865.75|20745.75|20865.02|20745.02|10
1640603850000|2021-12-27 11:17:30|20865.23|20745.23|20865.12|20745.12|20865.67|20745.67|20864.64|20744.64|10
1640603860000|2021-12-27 11:17:40|20865.41|20745.41|20863.96|20743.96|20866.05|20746.05|20863.57|20743.57|9
1640603870000|2021-12-27 11:17:50|20864.33|20744.33|20863.28|20743.28|20864.86|20744.86|20863.28|20743.28|10
1640603880000|2021-12-27 11:18:00|20863.16|20743.16|20862.02|20742.02|20863.61|20743.61|20861.92|20741.92|10
1640603890000|2021-12-27 11:18:10|20862.45|20742.45|20861.25|20741.25|20862.45|20742.45|20860.94|20740.94|10
1640603900000|2021-12-27 11:18:20|20861.12|20741.12|20859.49|20739.49|20861.12|20741.12|20859.37|20739.37|10
1640603910000|2021-12-27 11:18:30|20859.77|20739.77|20860.25|20740.25|20860.29|20740.29|20859.68|20739.68|10
1640603920000|2021-12-27 11:18:40|20860.2|20740.2|20860.82|20740.82|20860.82|20740.82|20860.05|20740.05|8
1640603930000|2021-12-27 11:18:50|20861.19|20741.19|20861.41|20741.41|20861.41|20741.41|20860.67|20740.67|10
1640603940000|2021-12-27 11:19:00|20861.44|20741.44|20860.29|20740.29|20861.85|20741.85|20860.29|20740.29|10
1640603950000|2021-12-27 11:19:10|20859.23|20739.23|20857.97|20737.97|20859.23|20739.23|20857.34|20737.34|10
1640603960000|2021-12-27 11:19:20|20858.51|20738.51|20862.87|20742.87|20862.87|20742.87|20858.51|20738.51|10
1640603970000|2021-12-27 11:19:30|20863.12|20743.12|20862.6|20742.6|20863.23|20743.23|20862.33|20742.33|9
1640603980000|2021-12-27 11:19:40|20863.16|20743.16|20864.77|20744.77|20864.77|20744.77|20863.07|20743.07|10
1640603990000|2021-12-27 11:19:50|20865.36|20745.36|20865.98|20745.98|20866.21|20746.21|20865.36|20745.36|10
1640604000000|2021-12-27 11:20:00|20866|20746|20865.75|20745.75|20866.57|20746.57|20865.42|20745.42|10
1640604010000|2021-12-27 11:20:10|20865.04|20745.04|20862.73|20742.73|20865.21|20745.21|20862.73|20742.73|8
1640604020000|2021-12-27 11:20:20|20862.49|20742.49|20859.29|20739.29|20862.49|20742.49|20859.23|20739.23|10
1640604030000|2021-12-27 11:20:30|20858.99|20738.99|20856.24|20736.24|20858.99|20738.99|20856.24|20736.24|10
1640604040000|2021-12-27 11:20:40|20855.69|20735.69|20853.59|20733.59|20855.73|20735.73|20853.59|20733.59|10
1640604050000|2021-12-27 11:20:50|20853.66|20733.66|20852.05|20732.05|20853.66|20733.66|20852.05|20732.05|10
1640604060000|2021-12-27 11:21:00|20851.66|20731.66|20847.38|20727.38|20851.7|20731.7|20847.38|20727.38|10
1640604070000|2021-12-27 11:21:10|20847.26|20727.26|20847.52|20727.52|20848.08|20728.08|20847.12|20727.12|10
1640604080000|2021-12-27 11:21:20|20847.41|20727.41|20847.02|20727.02|20847.44|20727.44|20846.78|20726.78|9
1640604090000|2021-12-27 11:21:30|20846.77|20726.77|20846.4|20726.4|20847.08|20727.08|20846.4|20726.4|9
1640604100000|2021-12-27 11:21:40|20845.7|20725.7|20845.02|20725.02|20845.7|20725.7|20844.93|20724.93|9
1640604110000|2021-12-27 11:21:50|20845.03|20725.03|20843.47|20723.47|20845.04|20725.04|20843.47|20723.47|10
1640604120000|2021-12-27 11:22:00|20844.01|20724.01|20839.34|20719.34|20844.01|20724.01|20839.34|20719.34|10
1640604130000|2021-12-27 11:22:10|20839.56|20719.56|20835.16|20715.16|20839.56|20719.56|20835.16|20715.16|10
1640604140000|2021-12-27 11:22:20|20835.02|20715.02|20835.12|20715.12|20836.07|20716.07|20835.02|20715.02|9
1640604150000|2021-12-27 11:22:30|20835.22|20715.22|20838.65|20718.65|20839.01|20719.01|20835.22|20715.22|10
1640604160000|2021-12-27 11:22:40|20838.75|20718.75|20839.85|20719.85|20839.85|20719.85|20838.45|20718.45|9
1640604170000|2021-12-27 11:22:50|20840.13|20720.13|20838.88|20718.88|20840.52|20720.52|20838.88|20718.88|9
1640604180000|2021-12-27 11:23:00|20838.47|20718.47|20838.86|20718.86|20839.38|20719.38|20838.17|20718.17|10
1640604190000|2021-12-27 11:23:10|20838.93|20718.93|20840.96|20720.96|20842.42|20722.42|20838.93|20718.93|10
1640604200000|2021-12-27 11:23:20|20840.49|20720.49|20839.14|20719.14|20840.49|20720.49|20839.14|20719.14|9
1640604210000|2021-12-27 11:23:30|20838.3|20718.3|20837.17|20717.17|20838.85|20718.85|20837.17|20717.17|10
1640604220000|2021-12-27 11:23:40|20837.13|20717.13|20834.9|20714.9|20837.13|20717.13|20834.9|20714.9|10
1640604230000|2021-12-27 11:23:50|20835.12|20715.12|20836.23|20716.23|20836.23|20716.23|20835|20715|9
1640604240000|2021-12-27 11:24:00|20836.28|20716.28|20835.95|20715.95|20836.28|20716.28|20835.72|20715.72|9
1640604250000|2021-12-27 11:24:10|20836.1|20716.1|20837.11|20717.11|20837.47|20717.47|20836.1|20716.1|8
1640604260000|2021-12-27 11:24:20|20836.84|20716.84|20836.77|20716.77|20836.97|20716.97|20836.1|20716.1|10
1640604270000|2021-12-27 11:24:30|20837.33|20717.33|20836.32|20716.32|20838.03|20718.03|20836.32|20716.32|10
1640604280000|2021-12-27 11:24:40|20836.27|20716.27|20836.93|20716.93|20836.93|20716.93|20836.13|20716.13|10
1640604290000|2021-12-27 11:24:50|20836.81|20716.81|20836.52|20716.52|20837.02|20717.02|20836.15|20716.15|9
1640604300000|2021-12-27 11:25:00|20836.22|20716.22|20833.73|20713.73|20836.22|20716.22|20833.63|20713.63|10
1640604310000|2021-12-27 11:25:10|20833.64|20713.64|20833.39|20713.39|20833.78|20713.78|20833.02|20713.02|10
1640604320000|2021-12-27 11:25:20|20833.79|20713.79|20835.22|20715.22|20835.54|20715.54|20833.79|20713.79|10
1640604330000|2021-12-27 11:25:30|20835.27|20715.27|20834.84|20714.84|20835.34|20715.34|20834.65|20714.65|10
1640604340000|2021-12-27 11:25:40|20835.31|20715.31|20830.84|20710.84|20835.93|20715.93|20830.84|20710.84|10
1640604350000|2021-12-27 11:25:50|20830.26|20710.26|20829.49|20709.49|20830.26|20710.26|20829.35|20709.35|9
1640604360000|2021-12-27 11:26:00|20829.57|20709.57|20829.73|20709.73|20829.73|20709.73|20828.48|20708.48|10
1640604370000|2021-12-27 11:26:10|20829.79|20709.79|20829.87|20709.87|20830.15|20710.15|20829.77|20709.77|8
1640604380000|2021-12-27 11:26:20|20830.51|20710.51|20832.61|20712.61|20832.61|20712.61|20830.33|20710.33|10
1640604390000|2021-12-27 11:26:30|20832.41|20712.41|20831.55|20711.55|20832.96|20712.96|20831.44|20711.44|10
1640604400000|2021-12-27 11:26:40|20831.57|20711.57|20830.51|20710.51|20831.59|20711.59|20830.27|20710.27|10
1640604410000|2021-12-27 11:26:50|20830.3|20710.3|20830.87|20710.87|20830.87|20710.87|20829.93|20709.93|9
1640604420000|2021-12-27 11:27:00|20830.76|20710.76|20832.09|20712.09|20832.24|20712.24|20830.76|20710.76|9
1640604430000|2021-12-27 11:27:10|20832.18|20712.18|20832.49|20712.49|20832.6|20712.6|20832.07|20712.07|10
1640604440000|2021-12-27 11:27:20|20833.01|20713.01|20833.1|20713.1|20833.45|20713.45|20832.45|20712.45|10
1640604450000|2021-12-27 11:27:30|20833.14|20713.14|20831.8|20711.8|20833.14|20713.14|20831.7|20711.7|9
1640604460000|2021-12-27 11:27:40|20831.69|20711.69|20832.32|20712.32|20832.32|20712.32|20831.56|20711.56|8
1640604470000|2021-12-27 11:27:50|20832.14|20712.14|20825.72|20705.72|20832.14|20712.14|20825.72|20705.72|10
1640604480000|2021-12-27 11:28:00|20824.72|20704.72|20822.57|20702.57|20824.72|20704.72|20822.49|20702.49|9
1640604490000|2021-12-27 11:28:10|20822.61|20702.61|20820.06|20700.06|20822.61|20702.61|20820.06|20700.06|10
1640604500000|2021-12-27 11:28:20|20820.04|20700.04|20820.94|20700.94|20821.39|20701.39|20820.01|20700.01|10
1640604510000|2021-12-27 11:28:30|20820.48|20700.48|20820.66|20700.66|20821.08|20701.08|20820.24|20700.24|10
1640604520000|2021-12-27 11:28:40|20820.73|20700.73|20821|20701|20822.33|20702.33|20820.73|20700.73|10
1640604530000|2021-12-27 11:28:50|20820.77|20700.77|20821.85|20701.85|20821.85|20701.85|20820.56|20700.56|9
1640604540000|2021-12-27 11:29:00|20821.92|20701.92|20822.53|20702.53|20823.01|20703.01|20821.92|20701.92|9
1640604550000|2021-12-27 11:29:10|20822.01|20702.01|20821.22|20701.22|20822.36|20702.36|20821.19|20701.19|10
1640604560000|2021-12-27 11:29:20|20820.47|20700.47|20819|20699|20820.47|20700.47|20819|20699|10
1640604570000|2021-12-27 11:29:30|20819.28|20699.28|20819.35|20699.35|20819.45|20699.45|20819.25|20699.25|10
1640604580000|2021-12-27 11:29:40|20819.49|20699.49|20817.61|20697.61|20820.1|20700.1|20817.61|20697.61|7
1640604590000|2021-12-27 11:29:50|20817.65|20697.65|20816.8|20696.8|20817.65|20697.65|20816.8|20696.8|9
1640604600000|2021-12-27 11:30:00|20816.71|20696.71|20815.67|20695.67|20816.71|20696.71|20815.5|20695.5|10
1640604610000|2021-12-27 11:30:10|20815.38|20695.38|20813.12|20693.12|20815.49|20695.49|20812.64|20692.64|10
1640604620000|2021-12-27 11:30:20|20813.01|20693.01|20812.31|20692.31|20813.17|20693.17|20811.75|20691.75|10
1640604630000|2021-12-27 11:30:30|20811.68|20691.68|20815.62|20695.62|20815.79|20695.79|20811.68|20691.68|10
1640604640000|2021-12-27 11:30:40|20815.81|20695.81|20817.72|20697.72|20817.85|20697.85|20815.81|20695.81|10
1640604650000|2021-12-27 11:30:50|20818.14|20698.14|20819.25|20699.25|20819.26|20699.26|20818.01|20698.01|10
1640604660000|2021-12-27 11:31:00|20819.61|20699.61|20821.37|20701.37|20821.37|20701.37|20819.61|20699.61|9
1640604670000|2021-12-27 11:31:10|20821.39|20701.39|20827.5|20707.5|20827.5|20707.5|20821.27|20701.27|10
1640604680000|2021-12-27 11:31:20|20827.61|20707.61|20828.57|20708.57|20828.68|20708.68|20827.48|20707.48|9
1640604690000|2021-12-27 11:31:30|20828.63|20708.63|20832.94|20712.94|20832.94|20712.94|20828.63|20708.63|10
1640604700000|2021-12-27 11:31:40|20833.78|20713.78|20836.61|20716.61|20836.61|20716.61|20833.72|20713.72|10
1640604710000|2021-12-27 11:31:50|20836.73|20716.73|20837.78|20717.78|20838.55|20718.55|20836.69|20716.69|9
1640604720000|2021-12-27 11:32:00|20837.71|20717.71|20835.97|20715.97|20837.71|20717.71|20835.14|20715.14|10
1640604730000|2021-12-27 11:32:10|20836.15|20716.15|20838.37|20718.37|20838.37|20718.37|20836.15|20716.15|10
1640604740000|2021-12-27 11:32:20|20838.26|20718.26|20838.57|20718.57|20838.96|20718.96|20837.82|20717.82|10
1640604750000|2021-12-27 11:32:30|20837.94|20717.94|20836.72|20716.72|20837.94|20717.94|20836.72|20716.72|10
1640604760000|2021-12-27 11:32:40|20836.03|20716.03|20835.46|20715.46|20836.54|20716.54|20835.07|20715.07|10
1640604770000|2021-12-27 11:32:50|20835.7|20715.7|20835.11|20715.11|20835.7|20715.7|20834.31|20714.31|9
1640604780000|2021-12-27 11:33:00|20835.17|20715.17|20836.37|20716.37|20836.37|20716.37|20835.02|20715.02|10
1640604790000|2021-12-27 11:33:10|20836.35|20716.35|20837.17|20717.17|20837.17|20717.17|20836.31|20716.31|9
1640604800000|2021-12-27 11:33:20|20837.08|20717.08|20836.7|20716.7|20837.08|20717.08|20836.55|20716.55|10
1640604810000|2021-12-27 11:33:30|20836.75|20716.75|20837.62|20717.62|20838|20718|20836.75|20716.75|10
1640604820000|2021-12-27 11:33:40|20837.72|20717.72|20838.98|20718.98|20838.98|20718.98|20837.66|20717.66|9
1640604830000|2021-12-27 11:33:50|20839.15|20719.15|20840.59|20720.59|20840.59|20720.59|20839.15|20719.15|10
1640604840000|2021-12-27 11:34:00|20840.9|20720.9|20839.65|20719.65|20840.9|20720.9|20839.5|20719.5|8
1640604850000|2021-12-27 11:34:10|20839.88|20719.88|20838.69|20718.69|20839.97|20719.97|20838.65|20718.65|9
1640604860000|2021-12-27 11:34:20|20838.8|20718.8|20839.27|20719.27|20839.27|20719.27|20838.59|20718.59|10
1640604870000|2021-12-27 11:34:30|20839.4|20719.4|20839.5|20719.5|20839.5|20719.5|20838.98|20718.98|10
1640604880000|2021-12-27 11:34:40|20839.58|20719.58|20840.62|20720.62|20840.62|20720.62|20839.55|20719.55|10
1640604890000|2021-12-27 11:34:50|20841.73|20721.73|20843.25|20723.25|20843.25|20723.25|20841.63|20721.63|10
1640604900000|2021-12-27 11:35:00|20842.73|20722.73|20842.3|20722.3|20842.94|20722.94|20842.3|20722.3|8
1640604910000|2021-12-27 11:35:10|20842.39|20722.39|20841.27|20721.27|20842.39|20722.39|20841.27|20721.27|9
1640604920000|2021-12-27 11:35:20|20841.91|20721.91|20839.63|20719.63|20841.91|20721.91|20839.63|20719.63|9
1640604930000|2021-12-27 11:35:30|20840.39|20720.39|20838.81|20718.81|20840.39|20720.39|20838.59|20718.59|10
1640604940000|2021-12-27 11:35:40|20838.8|20718.8|20839.34|20719.34|20839.38|20719.38|20838.2|20718.2|10
1640604950000|2021-12-27 11:35:50|20839.76|20719.76|20839.91|20719.91|20839.92|20719.92|20839.19|20719.19|9
1640604960000|2021-12-27 11:36:00|20839.64|20719.64|20841.39|20721.39|20841.96|20721.96|20839.64|20719.64|9
1640604970000|2021-12-27 11:36:10|20841.15|20721.15|20841.48|20721.48|20841.57|20721.57|20840.76|20720.76|10
1640604980000|2021-12-27 11:36:20|20841.31|20721.31|20841.83|20721.83|20842.23|20722.23|20841.21|20721.21|10
1640604990000|2021-12-27 11:36:30|20841.85|20721.85|20842.25|20722.25|20842.25|20722.25|20841.84|20721.84|10
1640605000000|2021-12-27 11:36:40|20842.4|20722.4|20844.06|20724.06|20844.19|20724.19|20842.4|20722.4|9
1640605010000|2021-12-27 11:36:50|20844.24|20724.24|20842.21|20722.21|20844.24|20724.24|20842.21|20722.21|9
1640605020000|2021-12-27 11:37:00|20841.91|20721.91|20842.49|20722.49|20842.49|20722.49|20840.37|20720.37|9
1640605030000|2021-12-27 11:37:10|20843.24|20723.24|20844.88|20724.88|20844.88|20724.88|20843.24|20723.24|9
1640605040000|2021-12-27 11:37:20|20845.03|20725.03|20846.05|20726.05|20846.32|20726.32|20845.03|20725.03|9
1640605050000|2021-12-27 11:37:30|20846.04|20726.04|20848.24|20728.24|20848.24|20728.24|20845.92|20725.92|9
1640605060000|2021-12-27 11:37:40|20848.29|20728.29|20849|20729|20849.13|20729.13|20848.21|20728.21|10
1640605070000|2021-12-27 11:37:50|20849.08|20729.08|20849.74|20729.74|20849.74|20729.74|20848.93|20728.93|8
1640605080000|2021-12-27 11:38:00|20849.75|20729.75|20850.99|20730.99|20850.99|20730.99|20849.66|20729.66|10
1640605090000|2021-12-27 11:38:10|20851.16|20731.16|20849.87|20729.87|20851.16|20731.16|20849.86|20729.86|9
1640605100000|2021-12-27 11:38:20|20849.57|20729.57|20849.02|20729.02|20849.57|20729.57|20848.71|20728.71|10
1640605110000|2021-12-27 11:38:30|20849.01|20729.01|20849.04|20729.04|20849.04|20729.04|20848.39|20728.39|10
1640605120000|2021-12-27 11:38:40|20849.05|20729.05|20849.59|20729.59|20849.93|20729.93|20849.05|20729.05|10
1640605130000|2021-12-27 11:38:50|20849.5|20729.5|20849.74|20729.74|20850.56|20730.56|20849.5|20729.5|10
1640605140000|2021-12-27 11:39:00|20849.8|20729.8|20849.91|20729.91|20850.31|20730.31|20849.8|20729.8|7
1640605150000|2021-12-27 11:39:10|20850.74|20730.74|20849.82|20729.82|20850.74|20730.74|20849.55|20729.55|10
1640605160000|2021-12-27 11:39:20|20849.96|20729.96|20849.91|20729.91|20850.26|20730.26|20849.91|20729.91|9
1640605170000|2021-12-27 11:39:30|20849.83|20729.83|20850.25|20730.25|20850.45|20730.45|20849.47|20729.47|10
1640605180000|2021-12-27 11:39:40|20850.38|20730.38|20850.39|20730.39|20851.59|20731.59|20850.38|20730.38|10
1640605190000|2021-12-27 11:39:50|20850.24|20730.24|20850.61|20730.61|20850.61|20730.61|20849.59|20729.59|8
1640605200000|2021-12-27 11:40:00|20850.7|20730.7|20850.98|20730.98|20851.03|20731.03|20850.6|20730.6|10
1640605210000|2021-12-27 11:40:10|20850.7|20730.7|20850.76|20730.76|20851.29|20731.29|20850.7|20730.7|9
1640605220000|2021-12-27 11:40:20|20850.98|20730.98|20850.83|20730.83|20851.07|20731.07|20850.49|20730.49|10
1640605230000|2021-12-27 11:40:30|20850.7|20730.7|20852.58|20732.58|20852.71|20732.71|20850.7|20730.7|10
1640605240000|2021-12-27 11:40:40|20852.69|20732.69|20852.98|20732.98|20852.98|20732.98|20852.52|20732.52|8
1640605250000|2021-12-27 11:40:50|20853.24|20733.24|20852.17|20732.17|20853.24|20733.24|20851.95|20731.95|8
1640605260000|2021-12-27 11:41:00|20852|20732|20850.21|20730.21|20852|20732|20850.21|20730.21|10
1640605270000|2021-12-27 11:41:10|20850.42|20730.42|20851.21|20731.21|20851.21|20731.21|20849.78|20729.78|9
1640605280000|2021-12-27 11:41:20|20851.29|20731.29|20850.91|20730.91|20851.46|20731.46|20850.77|20730.77|10
1640605290000|2021-12-27 11:41:30|20850.9|20730.9|20850.05|20730.05|20850.9|20730.9|20849.92|20729.92|10
1640605300000|2021-12-27 11:41:40|20849.73|20729.73|20850.22|20730.22|20850.59|20730.59|20849.72|20729.72|10
1640605310000|2021-12-27 11:41:50|20851.34|20731.34|20849.96|20729.96|20851.34|20731.34|20849.96|20729.96|9
1640605320000|2021-12-27 11:42:00|20850.02|20730.02|20850.48|20730.48|20850.65|20730.65|20850.02|20730.02|9
1640605330000|2021-12-27 11:42:10|20850.49|20730.49|20850.48|20730.48|20850.95|20730.95|20850.37|20730.37|10
1640605340000|2021-12-27 11:42:20|20850.33|20730.33|20851.36|20731.36|20851.44|20731.44|20850.18|20730.18|10
1640605350000|2021-12-27 11:42:30|20851.22|20731.22|20850.64|20730.64|20851.22|20731.22|20850.35|20730.35|10
1640605360000|2021-12-27 11:42:40|20850.69|20730.69|20851.26|20731.26|20851.26|20731.26|20850.69|20730.69|10
1640605370000|2021-12-27 11:42:50|20851.15|20731.15|20851.92|20731.92|20852.04|20732.04|20851.15|20731.15|10
1640605380000|2021-12-27 11:43:00|20851.78|20731.78|20851.31|20731.31|20851.87|20731.87|20851.16|20731.16|10
1640605390000|2021-12-27 11:43:10|20851.26|20731.26|20851.35|20731.35|20852.02|20732.02|20851.26|20731.26|8
1640605400000|2021-12-27 11:43:20|20851.2|20731.2|20852.04|20732.04|20852.04|20732.04|20850.89|20730.89|9
1640605410000|2021-12-27 11:43:30|20852.51|20732.51|20856.26|20736.26|20856.37|20736.37|20852.51|20732.51|10
1640605420000|2021-12-27 11:43:40|20856.06|20736.06|20857.74|20737.74|20857.74|20737.74|20856.06|20736.06|10
1640605430000|2021-12-27 11:43:50|20857.96|20737.96|20858.12|20738.12|20858.44|20738.44|20857.68|20737.68|10
1640605440000|2021-12-27 11:44:00|20858.13|20738.13|20854.9|20734.9|20858.18|20738.18|20854.9|20734.9|10
1640605450000|2021-12-27 11:44:10|20853.91|20733.91|20853.07|20733.07|20854.35|20734.35|20852.55|20732.55|10
1640605460000|2021-12-27 11:44:20|20852.71|20732.71|20851.94|20731.94|20852.71|20732.71|20851.79|20731.79|9
1640605470000|2021-12-27 11:44:30|20851.87|20731.87|20853.96|20733.96|20853.96|20733.96|20851.87|20731.87|10
1640605480000|2021-12-27 11:44:40|20853.86|20733.86|20853.41|20733.41|20854.26|20734.26|20853.16|20733.16|9
1640605490000|2021-12-27 11:44:50|20853.33|20733.33|20853.66|20733.66|20853.8|20733.8|20853.18|20733.18|10
1640605500000|2021-12-27 11:45:00|20853.7|20733.7|20852.98|20732.98|20853.73|20733.73|20852.98|20732.98|10
1640605510000|2021-12-27 11:45:10|20852.85|20732.85|20852.64|20732.64|20853.03|20733.03|20851.92|20731.92|10
1640605520000|2021-12-27 11:45:20|20852.57|20732.57|20852.1|20732.1|20852.76|20732.76|20851.62|20731.62|10
1640605530000|2021-12-27 11:45:30|20852.13|20732.13|20852.07|20732.07|20852.13|20732.13|20851.36|20731.36|10
1640605540000|2021-12-27 11:45:40|20852.27|20732.27|20853.09|20733.09|20853.09|20733.09|20852.27|20732.27|9
1640605550000|2021-12-27 11:45:50|20854.36|20734.36|20855.99|20735.99|20856.09|20736.09|20854.36|20734.36|10
1640605560000|2021-12-27 11:46:00|20856.2|20736.2|20857.29|20737.29|20857.3|20737.3|20855.74|20735.74|10
1640605570000|2021-12-27 11:46:10|20857.55|20737.55|20860.4|20740.4|20860.42|20740.42|20856.92|20736.92|10
1640605580000|2021-12-27 11:46:20|20860.37|20740.37|20860.89|20740.89|20861.49|20741.49|20860.36|20740.36|10
1640605590000|2021-12-27 11:46:30|20860.83|20740.83|20860.85|20740.85|20861.54|20741.54|20860.49|20740.49|9
1640605600000|2021-12-27 11:46:40|20861.11|20741.11|20862.29|20742.29|20862.29|20742.29|20861.11|20741.11|9
1640605610000|2021-12-27 11:46:50|20862.06|20742.06|20861.22|20741.22|20862.06|20742.06|20860.6|20740.6|10
1640605620000|2021-12-27 11:47:00|20861.51|20741.51|20861.26|20741.26|20861.85|20741.85|20860.92|20740.92|10
1640605630000|2021-12-27 11:47:10|20860.74|20740.74|20862.04|20742.04|20862.04|20742.04|20860.48|20740.48|10
1640605640000|2021-12-27 11:47:20|20862.27|20742.27|20862.66|20742.66|20862.82|20742.82|20862.27|20742.27|10
1640605650000|2021-12-27 11:47:30|20863.07|20743.07|20858.76|20738.76|20863.07|20743.07|20858.76|20738.76|10
1640605660000|2021-12-27 11:47:40|20858.5|20738.5|20858.1|20738.1|20859.04|20739.04|20858.1|20738.1|10
1640605670000|2021-12-27 11:47:50|20858.12|20738.12|20858.45|20738.45|20858.74|20738.74|20858.12|20738.12|10
1640605680000|2021-12-27 11:48:00|20858.59|20738.59|20858.01|20738.01|20858.74|20738.74|20858.01|20738.01|8
1640605690000|2021-12-27 11:48:10|20857.87|20737.87|20858.67|20738.67|20858.77|20738.77|20857.39|20737.39|9
1640605700000|2021-12-27 11:48:20|20858.53|20738.53|20858.92|20738.92|20859.38|20739.38|20858.13|20738.13|7
1640605710000|2021-12-27 11:48:30|20858.94|20738.94|20856.99|20736.99|20858.94|20738.94|20856.99|20736.99|10
1640605720000|2021-12-27 11:48:40|20856.19|20736.19|20852.91|20732.91|20856.19|20736.19|20852.91|20732.91|10
1640605730000|2021-12-27 11:48:50|20850.44|20730.44|20844.64|20724.64|20850.44|20730.44|20844.6|20724.6|9
1640605740000|2021-12-27 11:49:00|20844.46|20724.46|20842.06|20722.06|20844.46|20724.46|20841.78|20721.78|10
1640605750000|2021-12-27 11:49:10|20841.85|20721.85|20842.37|20722.37|20842.57|20722.57|20841.85|20721.85|10
1640605760000|2021-12-27 11:49:20|20842.51|20722.51|20843.36|20723.36|20843.73|20723.73|20842.51|20722.51|9
1640605770000|2021-12-27 11:49:30|20843.4|20723.4|20842.86|20722.86|20843.4|20723.4|20842.81|20722.81|10
1640605780000|2021-12-27 11:49:40|20843.22|20723.22|20841.31|20721.31|20843.25|20723.25|20841.31|20721.31|10
1640605790000|2021-12-27 11:49:50|20841.45|20721.45|20840.35|20720.35|20841.45|20721.45|20840.04|20720.04|8
1640605800000|2021-12-27 11:50:00|20840.12|20720.12|20841.59|20721.59|20841.85|20721.85|20840.12|20720.12|10
1640605810000|2021-12-27 11:50:10|20841.41|20721.41|20836.3|20716.3|20841.41|20721.41|20836.3|20716.3|10
1640605820000|2021-12-27 11:50:20|20835.84|20715.84|20831.85|20711.85|20835.85|20715.85|20831.85|20711.85|10
1640605830000|2021-12-27 11:50:30|20832.18|20712.18|20832.13|20712.13|20832.52|20712.52|20831.57|20711.57|10
1640605840000|2021-12-27 11:50:40|20832.54|20712.54|20832|20712|20832.76|20712.76|20832|20712|10
1640605850000|2021-12-27 11:50:50|20832.55|20712.55|20830.15|20710.15|20832.55|20712.55|20829.99|20709.99|10
1640605860000|2021-12-27 11:51:00|20830.64|20710.64|20831.73|20711.73|20831.73|20711.73|20830.55|20710.55|10
1640605870000|2021-12-27 11:51:10|20832.27|20712.27|20835.04|20715.04|20835.04|20715.04|20832.27|20712.27|10
1640605880000|2021-12-27 11:51:20|20835.07|20715.07|20838.04|20718.04|20838.04|20718.04|20835.07|20715.07|9
1640605890000|2021-12-27 11:51:30|20838.35|20718.35|20838.3|20718.3|20838.76|20718.76|20837.9|20717.9|10
1640605900000|2021-12-27 11:51:40|20838.02|20718.02|20839.84|20719.84|20839.84|20719.84|20838.02|20718.02|9
1640605910000|2021-12-27 11:51:50|20839.75|20719.75|20839.47|20719.47|20839.92|20719.92|20839.3|20719.3|9
1640605920000|2021-12-27 11:52:00|20839.54|20719.54|20839.82|20719.82|20840.03|20720.03|20839.44|20719.44|10
1640605930000|2021-12-27 11:52:10|20840.04|20720.04|20839.47|20719.47|20840.04|20720.04|20839.43|20719.43|9
1640605940000|2021-12-27 11:52:20|20839.55|20719.55|20838.81|20718.81|20839.92|20719.92|20838.81|20718.81|10
1640605950000|2021-12-27 11:52:30|20838.82|20718.82|20837.98|20717.98|20838.87|20718.87|20837.86|20717.86|9
1640605960000|2021-12-27 11:52:40|20838.12|20718.12|20837.45|20717.45|20838.63|20718.63|20837.31|20717.31|10
1640605970000|2021-12-27 11:52:50|20837.59|20717.59|20837.5|20717.5|20837.7|20717.7|20837.37|20717.37|9
1640605980000|2021-12-27 11:53:00|20837.82|20717.82|20837.65|20717.65|20837.82|20717.82|20837.33|20717.33|9
1640605990000|2021-12-27 11:53:10|20837.66|20717.66|20835.18|20715.18|20837.66|20717.66|20835.18|20715.18|10
1640606000000|2021-12-27 11:53:20|20835.28|20715.28|20836.31|20716.31|20836.34|20716.34|20835.28|20715.28|10
1640606010000|2021-12-27 11:53:30|20836.23|20716.23|20835.8|20715.8|20836.41|20716.41|20835.58|20715.58|10
1640606020000|2021-12-27 11:53:40|20835.64|20715.64|20836.66|20716.66|20837.33|20717.33|20835.64|20715.64|9
1640606030000|2021-12-27 11:53:50|20836.64|20716.64|20837.88|20717.88|20837.88|20717.88|20836.17|20716.17|9
1640606040000|2021-12-27 11:54:00|20837.74|20717.74|20838.97|20718.97|20839.15|20719.15|20837.63|20717.63|10
1640606050000|2021-12-27 11:54:10|20839.18|20719.18|20839.38|20719.38|20839.54|20719.54|20839.08|20719.08|10
1640606060000|2021-12-27 11:54:20|20840.38|20720.38|20840.78|20720.78|20842.05|20722.05|20840.38|20720.38|10
1640606070000|2021-12-27 11:54:30|20840.81|20720.81|20841.47|20721.47|20841.91|20721.91|20840.55|20720.55|10
1640606080000|2021-12-27 11:54:40|20841.51|20721.51|20841.85|20721.85|20842.24|20722.24|20841.51|20721.51|10
1640606090000|2021-12-27 11:54:50|20842.13|20722.13|20846.73|20726.73|20847.4|20727.4|20841.88|20721.88|10
1640606100000|2021-12-27 11:55:00|20846.91|20726.91|20847.64|20727.64|20848.25|20728.25|20846.89|20726.89|9
1640606110000|2021-12-27 11:55:10|20847.46|20727.46|20849.85|20729.85|20850.09|20730.09|20847.46|20727.46|10
1640606120000|2021-12-27 11:55:20|20849.5|20729.5|20849.95|20729.95|20850.31|20730.31|20849.5|20729.5|10
1640606130000|2021-12-27 11:55:30|20849.62|20729.62|20846.9|20726.9|20850.19|20730.19|20846.34|20726.34|10
1640606140000|2021-12-27 11:55:40|20847.14|20727.14|20846.37|20726.37|20847.14|20727.14|20845.89|20725.89|10
1640606150000|2021-12-27 11:55:50|20846.5|20726.5|20845.5|20725.5|20846.58|20726.58|20845.5|20725.5|9
1640606160000|2021-12-27 11:56:00|20845.85|20725.85|20846.33|20726.33|20846.4|20726.4|20845.8|20725.8|10
1640606170000|2021-12-27 11:56:10|20846.29|20726.29|20843.05|20723.05|20846.29|20726.29|20842.25|20722.25|10
1640606180000|2021-12-27 11:56:20|20842.97|20722.97|20842.58|20722.58|20843.12|20723.12|20842.48|20722.48|10
1640606190000|2021-12-27 11:56:30|20842.5|20722.5|20843.35|20723.35|20843.35|20723.35|20842.09|20722.09|10
1640606200000|2021-12-27 11:56:40|20843.4|20723.4|20845.56|20725.56|20845.56|20725.56|20843.4|20723.4|10
1640606210000|2021-12-27 11:56:50|20845.35|20725.35|20844.84|20724.84|20845.51|20725.51|20844.84|20724.84|10
1640606220000|2021-12-27 11:57:00|20844.72|20724.72|20843.77|20723.77|20844.81|20724.81|20843.64|20723.64|10
1640606230000|2021-12-27 11:57:10|20843.75|20723.75|20843.17|20723.17|20843.96|20723.96|20843.05|20723.05|10
1640606240000|2021-12-27 11:57:20|20843.26|20723.26|20842.44|20722.44|20843.7|20723.7|20842.44|20722.44|9
1640606250000|2021-12-27 11:57:30|20841.8|20721.8|20842.55|20722.55|20842.57|20722.57|20841.39|20721.39|10
1640606260000|2021-12-27 11:57:40|20842.69|20722.69|20845.52|20725.52|20845.52|20725.52|20842.69|20722.69|10
1640606270000|2021-12-27 11:57:50|20844.97|20724.97|20847.58|20727.58|20848.12|20728.12|20844.97|20724.97|10
1640606280000|2021-12-27 11:58:00|20847.61|20727.61|20850.45|20730.45|20850.45|20730.45|20847.46|20727.46|10
1640606290000|2021-12-27 11:58:10|20850.64|20730.64|20853.45|20733.45|20853.45|20733.45|20850.64|20730.64|9
1640606300000|2021-12-27 11:58:20|20853.17|20733.17|20854.59|20734.59|20854.59|20734.59|20853.17|20733.17|10
1640606310000|2021-12-27 11:58:30|20854.61|20734.61|20854.7|20734.7|20855.22|20735.22|20854.61|20734.61|10
1640606320000|2021-12-27 11:58:40|20854.93|20734.93|20856.42|20736.42|20856.42|20736.42|20854.93|20734.93|10
1640606330000|2021-12-27 11:58:50|20856.48|20736.48|20859.32|20739.32|20859.32|20739.32|20856.48|20736.48|9
1640606340000|2021-12-27 11:59:00|20859.47|20739.47|20859.65|20739.65|20859.65|20739.65|20858.52|20738.52|10
1640606350000|2021-12-27 11:59:10|20860.56|20740.56|20860.33|20740.33|20860.56|20740.56|20860.12|20740.12|9
1640606360000|2021-12-27 11:59:20|20860.34|20740.34|20860.62|20740.62|20861.18|20741.18|20860.34|20740.34|9
1640606370000|2021-12-27 11:59:30|20860.79|20740.79|20856.78|20736.78|20860.79|20740.79|20856.78|20736.78|10
1640606380000|2021-12-27 11:59:40|20856.7|20736.7|20856.14|20736.14|20856.7|20736.7|20855.82|20735.82|10
1640606390000|2021-12-27 11:59:50|20856.31|20736.31|20856.26|20736.26|20856.58|20736.58|20856.14|20736.14|10
1640606400000|2021-12-27 12:00:00|20856.14|20736.14|20857.19|20737.19|20857.21|20737.21|20856.14|20736.14|10
1640606410000|2021-12-27 12:00:10|20857.25|20737.25|20856.76|20736.76|20857.53|20737.53|20856.68|20736.68|10
1640606420000|2021-12-27 12:00:20|20857.08|20737.08|20857|20737|20857.23|20737.23|20856.13|20736.13|10
1640606430000|2021-12-27 12:00:30|20856.89|20736.89|20856.44|20736.44|20857.8|20737.8|20856.44|20736.44|10
1640606440000|2021-12-27 12:00:40|20856.14|20736.14|20857.23|20737.23|20857.23|20737.23|20855.78|20735.78|9
1640606450000|2021-12-27 12:00:50|20857.15|20737.15|20857.11|20737.11|20857.73|20737.73|20857.11|20737.11|10
1640606460000|2021-12-27 12:01:00|20857.34|20737.34|20858.01|20738.01|20858.1|20738.1|20857.24|20737.24|10
1640606470000|2021-12-27 12:01:10|20858.68|20738.68|20859.97|20739.97|20859.97|20739.97|20858.68|20738.68|10
1640606480000|2021-12-27 12:01:20|20860.09|20740.09|20861.01|20741.01|20861.03|20741.03|20859.67|20739.67|9
1640606490000|2021-12-27 12:01:30|20861|20741|20865.76|20745.76|20865.76|20745.76|20861|20741|10
1640606500000|2021-12-27 12:01:40|20865.83|20745.83|20868.04|20748.04|20868.29|20748.29|20865.83|20745.83|9
1640606510000|2021-12-27 12:01:50|20868|20748|20865.43|20745.43|20868.26|20748.26|20865.43|20745.43|10
1640606520000|2021-12-27 12:02:00|20865.36|20745.36|20864.79|20744.79|20865.36|20745.36|20864.74|20744.74|10
1640606530000|2021-12-27 12:02:10|20865.55|20745.55|20865.27|20745.27|20865.59|20745.59|20864.7|20744.7|9
1640606540000|2021-12-27 12:02:20|20865.23|20745.23|20865.71|20745.71|20865.71|20745.71|20864.6|20744.6|10
1640606550000|2021-12-27 12:02:30|20865.92|20745.92|20866.84|20746.84|20866.89|20746.89|20865.92|20745.92|10
1640606560000|2021-12-27 12:02:40|20867.09|20747.09|20865.93|20745.93|20867.09|20747.09|20865.93|20745.93|9
1640606570000|2021-12-27 12:02:50|20865.66|20745.66|20866.89|20746.89|20867.08|20747.08|20865.66|20745.66|9
1640606580000|2021-12-27 12:03:00|20867.02|20747.02|20868.01|20748.01|20868.38|20748.38|20867.02|20747.02|10
1640606590000|2021-12-27 12:03:10|20867.97|20747.97|20868|20748|20868.19|20748.19|20867.88|20747.88|10
1640606600000|2021-12-27 12:03:20|20867.73|20747.73|20864.73|20744.73|20867.73|20747.73|20864.73|20744.73|10
1640606610000|2021-12-27 12:03:30|20864.68|20744.68|20864.4|20744.4|20864.68|20744.68|20863.64|20743.64|10
1640606620000|2021-12-27 12:03:40|20864.76|20744.76|20864.89|20744.89|20865.45|20745.45|20864.53|20744.53|10
1640606630000|2021-12-27 12:03:50|20864.91|20744.91|20866.85|20746.85|20866.86|20746.86|20864.79|20744.79|10
1640606640000|2021-12-27 12:04:00|20867.27|20747.27|20869.03|20749.03|20869.24|20749.24|20867.27|20747.27|9
1640606650000|2021-12-27 12:04:10|20869.19|20749.19|20869.72|20749.72|20869.85|20749.85|20869.19|20749.19|10
1640606660000|2021-12-27 12:04:20|20869.9|20749.9|20873.98|20753.98|20873.98|20753.98|20869.9|20749.9|9
1640606670000|2021-12-27 12:04:30|20873.89|20753.89|20873.77|20753.77|20874.37|20754.37|20873.77|20753.77|10
1640606680000|2021-12-27 12:04:40|20874.4|20754.4|20873.99|20753.99|20874.83|20754.83|20873.99|20753.99|10
1640606690000|2021-12-27 12:04:50|20873.9|20753.9|20872.45|20752.45|20873.9|20753.9|20872.45|20752.45|10
1640606700000|2021-12-27 12:05:00|20872.49|20752.49|20872.92|20752.92|20873.26|20753.26|20872.49|20752.49|10
1640606710000|2021-12-27 12:05:10|20872.78|20752.78|20868.67|20748.67|20872.78|20752.78|20868.67|20748.67|10
1640606720000|2021-12-27 12:05:20|20868.63|20748.63|20866.86|20746.86|20868.63|20748.63|20866.86|20746.86|8
1640606730000|2021-12-27 12:05:30|20866.74|20746.74|20866.33|20746.33|20867.12|20747.12|20866.33|20746.33|9
1640606740000|2021-12-27 12:05:40|20867.16|20747.16|20865.88|20745.88|20867.16|20747.16|20865.88|20745.88|10
1640606750000|2021-12-27 12:05:50|20865.73|20745.73|20866.9|20746.9|20867.39|20747.39|20865.67|20745.67|9
1640606760000|2021-12-27 12:06:00|20866.87|20746.87|20864.99|20744.99|20866.87|20746.87|20864.99|20744.99|10
1640606770000|2021-12-27 12:06:10|20864.55|20744.55|20862.75|20742.75|20864.67|20744.67|20862.75|20742.75|10
1640606780000|2021-12-27 12:06:20|20862.07|20742.07|20861.46|20741.46|20862.07|20742.07|20861|20741|9
1640606790000|2021-12-27 12:06:30|20862.29|20742.29|20861.06|20741.06|20862.59|20742.59|20861.06|20741.06|10
1640606800000|2021-12-27 12:06:40|20861.18|20741.18|20861.42|20741.42|20861.63|20741.63|20860.96|20740.96|9
1640606810000|2021-12-27 12:06:50|20860.96|20740.96|20859.86|20739.86|20862.12|20742.12|20859.84|20739.84|10
1640606820000|2021-12-27 12:07:00|20859.69|20739.69|20860.98|20740.98|20860.98|20740.98|20859.36|20739.36|9
1640606830000|2021-12-27 12:07:10|20860.82|20740.82|20860.77|20740.77|20860.84|20740.84|20860.23|20740.23|9
1640606840000|2021-12-27 12:07:20|20860.68|20740.68|20860.18|20740.18|20860.74|20740.74|20860.18|20740.18|9
1640606850000|2021-12-27 12:07:30|20860.27|20740.27|20860.15|20740.15|20860.45|20740.45|20859.87|20739.87|8
1640606860000|2021-12-27 12:07:40|20860.33|20740.33|20860.18|20740.18|20860.59|20740.59|20860.18|20740.18|8
1640606870000|2021-12-27 12:07:50|20861.13|20741.13|20863.71|20743.71|20863.71|20743.71|20861.13|20741.13|10
1640606880000|2021-12-27 12:08:00|20863.73|20743.73|20864.31|20744.31|20864.43|20744.43|20863.73|20743.73|10
1640606890000|2021-12-27 12:08:10|20864.46|20744.46|20862.78|20742.78|20864.46|20744.46|20862.78|20742.78|9
1640606900000|2021-12-27 12:08:20|20862.51|20742.51|20861.71|20741.71|20862.72|20742.72|20861.71|20741.71|9
1640606910000|2021-12-27 12:08:30|20861.47|20741.47|20860.67|20740.67|20861.47|20741.47|20860.65|20740.65|8
1640606920000|2021-12-27 12:08:40|20860.81|20740.81|20860.35|20740.35|20861.19|20741.19|20860.2|20740.2|10
1640606930000|2021-12-27 12:08:50|20860.15|20740.15|20859.5|20739.5|20860.24|20740.24|20859.5|20739.5|10
1640606940000|2021-12-27 12:09:00|20859.82|20739.82|20859.13|20739.13|20860.12|20740.12|20859.13|20739.13|8
1640606950000|2021-12-27 12:09:10|20859.5|20739.5|20859.72|20739.72|20859.72|20739.72|20858.98|20738.98|9
1640606960000|2021-12-27 12:09:20|20859.58|20739.58|20861.32|20741.32|20861.32|20741.32|20859.58|20739.58|8
1640606970000|2021-12-27 12:09:30|20861.46|20741.46|20860.77|20740.77|20861.56|20741.56|20860.36|20740.36|10
1640606980000|2021-12-27 12:09:40|20860.46|20740.46|20860.35|20740.35|20861.61|20741.61|20859.83|20739.83|9
1640606990000|2021-12-27 12:09:50|20860.72|20740.72|20861.47|20741.47|20861.61|20741.61|20860.72|20740.72|10
1640607000000|2021-12-27 12:10:00|20861.39|20741.39|20861.49|20741.49|20862.9|20742.9|20861.39|20741.39|9
1640607010000|2021-12-27 12:10:10|20861.5|20741.5|20860.42|20740.42|20861.55|20741.55|20860.42|20740.42|8
1640607020000|2021-12-27 12:10:20|20859.99|20739.99|20859.3|20739.3|20859.99|20739.99|20859.16|20739.16|10
1640607030000|2021-12-27 12:10:30|20859.92|20739.92|20859.86|20739.86|20859.92|20739.92|20859.64|20739.64|10
1640607040000|2021-12-27 12:10:40|20859.84|20739.84|20856.39|20736.39|20860.34|20740.34|20856.39|20736.39|10
1640607050000|2021-12-27 12:10:50|20856.12|20736.12|20854.58|20734.58|20856.12|20736.12|20854.58|20734.58|9
1640607060000|2021-12-27 12:11:00|20854.26|20734.26|20852.77|20732.77|20854.26|20734.26|20852.37|20732.37|10
1640607070000|2021-12-27 12:11:10|20853.1|20733.1|20856.05|20736.05|20856.69|20736.69|20853.1|20733.1|10
1640607080000|2021-12-27 12:11:20|20856.62|20736.62|20857.4|20737.4|20857.4|20737.4|20856.62|20736.62|10
1640607090000|2021-12-27 12:11:30|20857.39|20737.39|20857.86|20737.86|20858.11|20738.11|20857.14|20737.14|9
1640607100000|2021-12-27 12:11:40|20858.33|20738.33|20857.54|20737.54|20858.4|20738.4|20857.54|20737.54|10
1640607110000|2021-12-27 12:11:50|20856.85|20736.85|20855.87|20735.87|20856.85|20736.85|20855.87|20735.87|10
1640607120000|2021-12-27 12:12:00|20855.66|20735.66|20854.47|20734.47|20855.77|20735.77|20854.47|20734.47|9
1640607130000|2021-12-27 12:12:10|20854.31|20734.31|20853.91|20733.91|20854.5|20734.5|20853.47|20733.47|9
1640607140000|2021-12-27 12:12:20|20853.34|20733.34|20852.45|20732.45|20853.34|20733.34|20852.45|20732.45|10
1640607150000|2021-12-27 12:12:30|20852.7|20732.7|20849.6|20729.6|20852.7|20732.7|20849.6|20729.6|10
1640607160000|2021-12-27 12:12:40|20849.74|20729.74|20848.8|20728.8|20849.74|20729.74|20848.6|20728.6|10
1640607170000|2021-12-27 12:12:50|20848.66|20728.66|20846.57|20726.57|20848.66|20728.66|20845.83|20725.83|9
1640607180000|2021-12-27 12:13:00|20845.58|20725.58|20844.64|20724.64|20845.61|20725.61|20844.64|20724.64|7
1640607190000|2021-12-27 12:13:10|20844.66|20724.66|20843.27|20723.27|20844.66|20724.66|20843.08|20723.08|10
1640607200000|2021-12-27 12:13:20|20843.4|20723.4|20838.87|20718.87|20843.4|20723.4|20838.87|20718.87|9
1640607210000|2021-12-27 12:13:30|20838.72|20718.72|20833.91|20713.91|20838.72|20718.72|20833.91|20713.91|10
1640607220000|2021-12-27 12:13:40|20833.71|20713.71|20831.21|20711.21|20833.71|20713.71|20831.21|20711.21|10
1640607230000|2021-12-27 12:13:50|20831.27|20711.27|20833.41|20713.41|20833.72|20713.72|20831.27|20711.27|10
1640607240000|2021-12-27 12:14:00|20833.44|20713.44|20832.18|20712.18|20833.44|20713.44|20832.13|20712.13|10
1640607250000|2021-12-27 12:14:10|20832.17|20712.17|20833.5|20713.5|20833.5|20713.5|20832.17|20712.17|10
1640607260000|2021-12-27 12:14:20|20833.58|20713.58|20834.99|20714.99|20834.99|20714.99|20833.58|20713.58|10
1640607270000|2021-12-27 12:14:30|20835.08|20715.08|20835.91|20715.91|20836.56|20716.56|20835.08|20715.08|10
1640607280000|2021-12-27 12:14:40|20836.24|20716.24|20836.54|20716.54|20836.74|20716.74|20836.24|20716.24|9
1640607290000|2021-12-27 12:14:50|20837.35|20717.35|20839.26|20719.26|20839.26|20719.26|20837.35|20717.35|10
1640607300000|2021-12-27 12:15:00|20839.35|20719.35|20838.31|20718.31|20839.6|20719.6|20838.27|20718.27|9
1640607310000|2021-12-27 12:15:10|20838.29|20718.29|20835.2|20715.2|20838.29|20718.29|20835.2|20715.2|10
1640607320000|2021-12-27 12:15:20|20835.03|20715.03|20833.06|20713.06|20835.03|20715.03|20833.06|20713.06|10
1640607330000|2021-12-27 12:15:30|20833.02|20713.02|20832.73|20712.73|20833.07|20713.07|20831.98|20711.98|9
1640607340000|2021-12-27 12:15:40|20832.77|20712.77|20831.84|20711.84|20832.77|20712.77|20831.68|20711.68|10
1640607350000|2021-12-27 12:15:50|20831.92|20711.92|20828.01|20708.01|20832.21|20712.21|20828.01|20708.01|10
1640607360000|2021-12-27 12:16:00|20827.97|20707.97|20825.43|20705.43|20828.18|20708.18|20825.43|20705.43|10
1640607370000|2021-12-27 12:16:10|20825.03|20705.03|20816.68|20696.68|20825.03|20705.03|20816.03|20696.03|9
1640607380000|2021-12-27 12:16:20|20816.04|20696.04|20815.03|20695.03|20816.99|20696.99|20815.03|20695.03|10
1640607390000|2021-12-27 12:16:30|20814.96|20694.96|20813.21|20693.21|20814.96|20694.96|20813.17|20693.17|10
1640607400000|2021-12-27 12:16:40|20811.89|20691.89|20804.49|20684.49|20811.89|20691.89|20804.49|20684.49|10
1640607410000|2021-12-27 12:16:50|20804.72|20684.72|20799.75|20679.75|20804.72|20684.72|20799.75|20679.75|10
1640607420000|2021-12-27 12:17:00|20799.24|20679.24|20797.42|20677.42|20799.25|20679.25|20797.42|20677.42|10
1640607430000|2021-12-27 12:17:10|20797.3|20677.3|20793.6|20673.6|20797.3|20677.3|20793.6|20673.6|10
1640607440000|2021-12-27 12:17:20|20793.45|20673.45|20794.12|20674.12|20794.12|20674.12|20792.57|20672.57|10
1640607450000|2021-12-27 12:17:30|20793.74|20673.74|20787.64|20667.64|20793.74|20673.74|20787.64|20667.64|10
1640607460000|2021-12-27 12:17:40|20787.45|20667.45|20786.72|20666.72|20787.57|20667.57|20785.84|20665.84|9
1640607470000|2021-12-27 12:17:50|20787.53|20667.53|20791.28|20671.28|20791.28|20671.28|20787.53|20667.53|10
1640607480000|2021-12-27 12:18:00|20792.1|20672.1|20788.84|20668.84|20792.18|20672.18|20788.84|20668.84|10
1640607490000|2021-12-27 12:18:10|20788.95|20668.95|20784.5|20664.5|20788.95|20668.95|20784.5|20664.5|10
1640607500000|2021-12-27 12:18:20|20784.05|20664.05|20781.15|20661.15|20784.05|20664.05|20781.06|20661.06|10
1640607510000|2021-12-27 12:18:30|20780.16|20660.16|20769.68|20649.68|20780.16|20660.16|20769.68|20649.68|10
1640607520000|2021-12-27 12:18:40|20769.45|20649.45|20761.73|20641.73|20769.5|20649.5|20761.73|20641.73|10
1640607530000|2021-12-27 12:18:50|20761.9|20641.9|20755.57|20635.57|20762.52|20642.52|20755.57|20635.57|10
1640607540000|2021-12-27 12:19:00|20754.43|20634.43|20752.71|20632.71|20754.43|20634.43|20750.72|20630.72|10
1640607550000|2021-12-27 12:19:10|20753.02|20633.02|20755.53|20635.53|20756|20636|20753|20633|10
1640607560000|2021-12-27 12:19:20|20755.62|20635.62|20753.66|20633.66|20755.87|20635.87|20753.66|20633.66|10
1640607570000|2021-12-27 12:19:30|20753.9|20633.9|20746.28|20626.28|20753.9|20633.9|20746.11|20626.11|10
1640607580000|2021-12-27 12:19:40|20746.34|20626.34|20744.61|20624.61|20746.34|20626.34|20744.57|20624.57|10
1640607590000|2021-12-27 12:19:50|20743.35|20623.35|20741.65|20621.65|20743.35|20623.35|20741.4|20621.4|10
1640607600000|2021-12-27 12:20:00|20742|20622|20741.71|20621.71|20742.23|20622.23|20740.3|20620.3|10
1640607610000|2021-12-27 12:20:10|20741.79|20621.79|20742.26|20622.26|20742.37|20622.37|20741.26|20621.26|10
1640607620000|2021-12-27 12:20:20|20743.55|20623.55|20745.48|20625.48|20745.64|20625.64|20743.28|20623.28|10
1640607630000|2021-12-27 12:20:30|20745.62|20625.62|20747.69|20627.69|20747.82|20627.82|20745.53|20625.53|10
1640607640000|2021-12-27 12:20:40|20748.02|20628.02|20747.04|20627.04|20748.02|20628.02|20746.05|20626.05|10
1640607650000|2021-12-27 12:20:50|20747.13|20627.13|20749.49|20629.49|20749.72|20629.72|20747.13|20627.13|10
1640607660000|2021-12-27 12:21:00|20749.82|20629.82|20751.26|20631.26|20751.26|20631.26|20747.43|20627.43|10
1640607670000|2021-12-27 12:21:10|20750.65|20630.65|20757.76|20637.76|20758.69|20638.69|20750.65|20630.65|10
1640607680000|2021-12-27 12:21:20|20758.34|20638.34|20761.67|20641.67|20761.67|20641.67|20758.34|20638.34|10
1640607690000|2021-12-27 12:21:30|20761.77|20641.77|20764.27|20644.27|20764.27|20644.27|20761.77|20641.77|10
1640607700000|2021-12-27 12:21:40|20765.71|20645.71|20765.5|20645.5|20765.71|20645.71|20765.02|20645.02|10
1640607710000|2021-12-27 12:21:50|20764.46|20644.46|20766.33|20646.33|20766.35|20646.35|20764.46|20644.46|10
1640607720000|2021-12-27 12:22:00|20767.06|20647.06|20765.9|20645.9|20767.06|20647.06|20765.9|20645.9|8
1640607730000|2021-12-27 12:22:10|20766.12|20646.12|20766.35|20646.35|20767.37|20647.37|20766.12|20646.12|10
1640607740000|2021-12-27 12:22:20|20765.67|20645.67|20767.23|20647.23|20767.23|20647.23|20765.67|20645.67|10
1640607750000|2021-12-27 12:22:30|20767.59|20647.59|20770.15|20650.15|20770.15|20650.15|20767.59|20647.59|9
1640607760000|2021-12-27 12:22:40|20769.79|20649.79|20769.73|20649.73|20769.79|20649.79|20768.99|20648.99|10
1640607770000|2021-12-27 12:22:50|20770.81|20650.81|20771.15|20651.15|20771.15|20651.15|20769.58|20649.58|10
1640607780000|2021-12-27 12:23:00|20772.27|20652.27|20775.02|20655.02|20775.02|20655.02|20772.27|20652.27|9
1640607790000|2021-12-27 12:23:10|20775.38|20655.38|20774.72|20654.72|20775.66|20655.66|20774.42|20654.42|10
1640607800000|2021-12-27 12:23:20|20774.71|20654.71|20773.27|20653.27|20774.71|20654.71|20773.1|20653.1|9
1640607810000|2021-12-27 12:23:30|20773.43|20653.43|20773.18|20653.18|20773.77|20653.77|20772.82|20652.82|10
1640607820000|2021-12-27 12:23:40|20772.89|20652.89|20773.02|20653.02|20774.09|20654.09|20772.66|20652.66|9
1640607830000|2021-12-27 12:23:50|20773.85|20653.85|20772.91|20652.91|20773.9|20653.9|20772.86|20652.86|9
1640607840000|2021-12-27 12:24:00|20773.22|20653.22|20773.3|20653.3|20773.51|20653.51|20772.14|20652.14|10
1640607850000|2021-12-27 12:24:10|20773.39|20653.39|20773.7|20653.7|20773.92|20653.92|20772.85|20652.85|10
1640607860000|2021-12-27 12:24:20|20774.35|20654.35|20774.54|20654.54|20775.09|20655.09|20774.09|20654.09|10
1640607870000|2021-12-27 12:24:30|20774.24|20654.24|20778.5|20658.5|20778.5|20658.5|20774.24|20654.24|10
1640607880000|2021-12-27 12:24:40|20778.84|20658.84|20777.27|20657.27|20779.42|20659.42|20777.27|20657.27|10
1640607890000|2021-12-27 12:24:50|20777.28|20657.28|20776.2|20656.2|20777.28|20657.28|20776.2|20656.2|9
1640607900000|2021-12-27 12:25:00|20776.21|20656.21|20778.27|20658.27|20778.27|20658.27|20776.21|20656.21|9
1640607910000|2021-12-27 12:25:10|20778.53|20658.53|20777.68|20657.68|20778.53|20658.53|20777.65|20657.65|10
1640607920000|2021-12-27 12:25:20|20777.54|20657.54|20776.33|20656.33|20777.54|20657.54|20776.03|20656.03|9
1640607930000|2021-12-27 12:25:30|20776.53|20656.53|20774.76|20654.76|20776.53|20656.53|20774.76|20654.76|10
1640607940000|2021-12-27 12:25:40|20775|20655|20774.68|20654.68|20775.84|20655.84|20774.59|20654.59|10
1640607950000|2021-12-27 12:25:50|20775.1|20655.1|20775.25|20655.25|20775.69|20655.69|20775.09|20655.09|10
1640607960000|2021-12-27 12:26:00|20775.17|20655.17|20776.75|20656.75|20776.75|20656.75|20774.83|20654.83|10
1640607970000|2021-12-27 12:26:10|20777.84|20657.84|20778.89|20658.89|20779.68|20659.68|20777.84|20657.84|10
1640607980000|2021-12-27 12:26:20|20779.53|20659.53|20781.08|20661.08|20781.08|20661.08|20779.53|20659.53|10
1640607990000|2021-12-27 12:26:30|20781.26|20661.26|20781.56|20661.56|20781.85|20661.85|20780.55|20660.55|10
1640608000000|2021-12-27 12:26:40|20781.63|20661.63|20784.85|20664.85|20784.85|20664.85|20781.16|20661.16|10
1640608010000|2021-12-27 12:26:50|20785.25|20665.25|20787.2|20667.2|20787.2|20667.2|20785.25|20665.25|9
1640608020000|2021-12-27 12:27:00|20787.89|20667.89|20789.43|20669.43|20789.73|20669.73|20787.89|20667.89|9
1640608030000|2021-12-27 12:27:10|20789.57|20669.57|20790|20670|20790|20670|20789.02|20669.02|10
1640608040000|2021-12-27 12:27:20|20790.13|20670.13|20791.02|20671.02|20791.58|20671.58|20789.85|20669.85|9
1640608050000|2021-12-27 12:27:30|20791.76|20671.76|20792.08|20672.08|20792.9|20672.9|20791.76|20671.76|10
1640608060000|2021-12-27 12:27:40|20792.49|20672.49|20793.58|20673.58|20794.22|20674.22|20792.49|20672.49|9
1640608070000|2021-12-27 12:27:50|20793.98|20673.98|20794.67|20674.67|20794.67|20674.67|20793.84|20673.84|10
1640608080000|2021-12-27 12:28:00|20794.61|20674.61|20795.23|20675.23|20795.32|20675.32|20794.44|20674.44|9
1640608090000|2021-12-27 12:28:10|20794.91|20674.91|20796.08|20676.08|20796.18|20676.18|20794.38|20674.38|10
1640608100000|2021-12-27 12:28:20|20796.55|20676.55|20797.33|20677.33|20797.33|20677.33|20796.32|20676.32|10
1640608110000|2021-12-27 12:28:30|20797.47|20677.47|20798.27|20678.27|20798.58|20678.58|20797.47|20677.47|10
1640608120000|2021-12-27 12:28:40|20798.45|20678.45|20799.9|20679.9|20800.54|20680.54|20798.45|20678.45|10
1640608130000|2021-12-27 12:28:50|20800.22|20680.22|20802.54|20682.54|20802.54|20682.54|20800.22|20680.22|10
1640608140000|2021-12-27 12:29:00|20802.75|20682.75|20805.06|20685.06|20805.06|20685.06|20802.75|20682.75|10
1640608150000|2021-12-27 12:29:10|20805.09|20685.09|20808.77|20688.77|20808.77|20688.77|20805.09|20685.09|10
1640608160000|2021-12-27 12:29:20|20808.55|20688.55|20813.83|20693.83|20814.39|20694.39|20808.03|20688.03|10
1640608170000|2021-12-27 12:29:30|20814.44|20694.44|20824.48|20704.48|20824.83|20704.83|20813.21|20693.21|10
1640608180000|2021-12-27 12:29:40|20824.1|20704.1|20825.37|20705.37|20825.37|20705.37|20823.95|20703.95|10
1640608190000|2021-12-27 12:29:50|20825.2|20705.2|20829.78|20709.78|20829.89|20709.89|20824.99|20704.99|10
1640608200000|2021-12-27 12:30:00|20829.97|20709.97|20833.08|20713.08|20833.08|20713.08|20829.34|20709.34|10
1640608210000|2021-12-27 12:30:10|20835.88|20715.88|20844.29|20724.29|20844.29|20724.29|20835.88|20715.88|10
1640608220000|2021-12-27 12:30:20|20844.49|20724.49|20850.38|20730.38|20850.38|20730.38|20844.49|20724.49|10
1640608230000|2021-12-27 12:30:30|20852.98|20732.98|20855.13|20735.13|20855.13|20735.13|20852.98|20732.98|10
1640608240000|2021-12-27 12:30:40|20855.21|20735.21|20861.8|20741.8|20861.8|20741.8|20855.21|20735.21|10
1640608250000|2021-12-27 12:30:50|20863.22|20743.22|20865.55|20745.55|20865.77|20745.77|20863.22|20743.22|10
1640608260000|2021-12-27 12:31:00|20864.65|20744.65|20867.07|20747.07|20867.07|20747.07|20864.65|20744.65|10
1640608270000|2021-12-27 12:31:10|20868.32|20748.32|20871.62|20751.62|20871.62|20751.62|20868.02|20748.02|10
1640608280000|2021-12-27 12:31:20|20872.24|20752.24|20877.87|20757.87|20878.1|20758.1|20872.24|20752.24|10
1640608290000|2021-12-27 12:31:30|20878.2|20758.2|20878.71|20758.71|20878.71|20758.71|20877.57|20757.57|9
1640608300000|2021-12-27 12:31:40|20879.71|20759.71|20880.79|20760.79|20880.79|20760.79|20879.48|20759.48|10
1640608310000|2021-12-27 12:31:50|20880.92|20760.92|20876.07|20756.07|20880.92|20760.92|20876|20756|10
1640608320000|2021-12-27 12:32:00|20875.48|20755.48|20873.28|20753.28|20875.48|20755.48|20873.14|20753.14|10
1640608330000|2021-12-27 12:32:10|20873.91|20753.91|20870.5|20750.5|20873.91|20753.91|20870.01|20750.01|10
1640608340000|2021-12-27 12:32:20|20870.59|20750.59|20871.79|20751.79|20872.22|20752.22|20870.57|20750.57|10
1640608350000|2021-12-27 12:32:30|20871.7|20751.7|20871.81|20751.81|20872.3|20752.3|20870.87|20750.87|10
1640608360000|2021-12-27 12:32:40|20871.84|20751.84|20872.5|20752.5|20873.06|20753.06|20871.38|20751.38|10
1640608370000|2021-12-27 12:32:50|20872.85|20752.85|20877.09|20757.09|20877.09|20757.09|20872.85|20752.85|10
1640608380000|2021-12-27 12:33:00|20878|20758|20879.5|20759.5|20879.98|20759.98|20877.78|20757.78|10
1640608390000|2021-12-27 12:33:10|20880|20760|20878.55|20758.55|20880|20760|20878.55|20758.55|10
1640608400000|2021-12-27 12:33:20|20878.48|20758.48|20876.49|20756.49|20878.48|20758.48|20876.49|20756.49|10
1640608410000|2021-12-27 12:33:30|20875.24|20755.24|20873.59|20753.59|20875.24|20755.24|20873.59|20753.59|10
1640608420000|2021-12-27 12:33:40|20873.31|20753.31|20871.89|20751.89|20873.31|20753.31|20871.89|20751.89|9
1640608430000|2021-12-27 12:33:50|20872.14|20752.14|20872.02|20752.02|20872.14|20752.14|20871.06|20751.06|10
1640608440000|2021-12-27 12:34:00|20872.04|20752.04|20871.5|20751.5|20872.29|20752.29|20871.5|20751.5|9
1640608450000|2021-12-27 12:34:10|20872.04|20752.04|20875.07|20755.07|20875.07|20755.07|20872.04|20752.04|10
1640608460000|2021-12-27 12:34:20|20874.87|20754.87|20873|20753|20874.91|20754.91|20873|20753|10
1640608470000|2021-12-27 12:34:30|20873.2|20753.2|20874.76|20754.76|20874.76|20754.76|20873.1|20753.1|10
1640608480000|2021-12-27 12:34:40|20874.49|20754.49|20877.04|20757.04|20877.62|20757.62|20874.49|20754.49|10
1640608490000|2021-12-27 12:34:50|20877.28|20757.28|20880.34|20760.34|20880.34|20760.34|20877.28|20757.28|10
1640608500000|2021-12-27 12:35:00|20881.57|20761.57|20884.22|20764.22|20884.22|20764.22|20881.52|20761.52|9
1640608510000|2021-12-27 12:35:10|20884.75|20764.75|20891.56|20771.56|20891.56|20771.56|20884.75|20764.75|10
1640608520000|2021-12-27 12:35:20|20892.21|20772.21|20897.56|20777.56|20897.56|20777.56|20892.13|20772.13|10
1640608530000|2021-12-27 12:35:30|20897.84|20777.84|20902.02|20782.02|20902.11|20782.11|20897.84|20777.84|10
1640608540000|2021-12-27 12:35:40|20902.18|20782.18|20900.38|20780.38|20903.61|20783.61|20900.26|20780.26|10
1640608550000|2021-12-27 12:35:50|20899.89|20779.89|20899.84|20779.84|20901.18|20781.18|20898.7|20778.7|10
1640608560000|2021-12-27 12:36:00|20900.69|20780.69|20900.57|20780.57|20901.19|20781.19|20900.2|20780.2|10
1640608570000|2021-12-27 12:36:10|20901.15|20781.15|20906.26|20786.26|20906.26|20786.26|20899.95|20779.95|10
1640608580000|2021-12-27 12:36:20|20907.28|20787.28|20912.04|20792.04|20912.04|20792.04|20907.28|20787.28|10
1640608590000|2021-12-27 12:36:30|20912.83|20792.83|20915.19|20795.19|20915.19|20795.19|20912.83|20792.83|10
1640608600000|2021-12-27 12:36:40|20915.59|20795.59|20920.67|20800.67|20920.67|20800.67|20915.07|20795.07|10
1640608610000|2021-12-27 12:36:50|20920.4|20800.4|20925.42|20805.42|20925.42|20805.42|20920.4|20800.4|10
1640608620000|2021-12-27 12:37:00|20926.8|20806.8|20930.32|20810.32|20930.38|20810.38|20926.8|20806.8|10
1640608630000|2021-12-27 12:37:10|20931.04|20811.04|20930.6|20810.6|20931.04|20811.04|20929.23|20809.23|10
1640608640000|2021-12-27 12:37:20|20931.02|20811.02|20932.68|20812.68|20932.86|20812.86|20930.99|20810.99|10
1640608650000|2021-12-27 12:37:30|20932.6|20812.6|20935.15|20815.15|20935.65|20815.65|20932.6|20812.6|10
1640608660000|2021-12-27 12:37:40|20935.32|20815.32|20936.36|20816.36|20936.36|20816.36|20935.18|20815.18|10
1640608670000|2021-12-27 12:37:50|20936.71|20816.71|20938.8|20818.8|20938.8|20818.8|20936.49|20816.49|10
1640608680000|2021-12-27 12:38:00|20938.92|20818.92|20936.42|20816.42|20938.92|20818.92|20936.42|20816.42|10
1640608690000|2021-12-27 12:38:10|20936.45|20816.45|20936.85|20816.85|20936.85|20816.85|20935.4|20815.4|10
1640608700000|2021-12-27 12:38:20|20936.79|20816.79|20933.49|20813.49|20936.79|20816.79|20933.49|20813.49|10
1640608710000|2021-12-27 12:38:30|20932.87|20812.87|20933.58|20813.58|20933.98|20813.98|20932.51|20812.51|10
1640608720000|2021-12-27 12:38:40|20932.72|20812.72|20930.95|20810.95|20932.72|20812.72|20930.95|20810.95|10
1640608730000|2021-12-27 12:38:50|20930.94|20810.94|20923.96|20803.96|20930.94|20810.94|20923.96|20803.96|10
1640608740000|2021-12-27 12:39:00|20923.72|20803.72|20918.98|20798.98|20923.72|20803.72|20918.98|20798.98|10
1640608750000|2021-12-27 12:39:10|20917.37|20797.37|20913.64|20793.64|20917.37|20797.37|20912.06|20792.06|10
1640608760000|2021-12-27 12:39:20|20913.93|20793.93|20919.89|20799.89|20919.89|20799.89|20913.93|20793.93|10
1640608770000|2021-12-27 12:39:30|20920.03|20800.03|20924.79|20804.79|20924.79|20804.79|20919.37|20799.37|10
1640608780000|2021-12-27 12:39:40|20924.82|20804.82|20929.78|20809.78|20929.78|20809.78|20924.82|20804.82|9
1640608790000|2021-12-27 12:39:50|20930.23|20810.23|20929.34|20809.34|20930.36|20810.36|20929.19|20809.19|10
1640608800000|2021-12-27 12:40:00|20929.33|20809.33|20927.95|20807.95|20929.68|20809.68|20927.95|20807.95|9
1640608810000|2021-12-27 12:40:10|20927.81|20807.81|20926.07|20806.07|20928.39|20808.39|20926.07|20806.07|9
1640608820000|2021-12-27 12:40:20|20924.95|20804.95|20924.6|20804.6|20925.24|20805.24|20924.27|20804.27|10
1640608830000|2021-12-27 12:40:30|20924.22|20804.22|20925.23|20805.23|20925.23|20805.23|20922.81|20802.81|10
1640608840000|2021-12-27 12:40:40|20925.29|20805.29|20925.1|20805.1|20925.83|20805.83|20924.55|20804.55|10
1640608850000|2021-12-27 12:40:50|20925.42|20805.42|20923.22|20803.22|20925.54|20805.54|20923.22|20803.22|10
1640608860000|2021-12-27 12:41:00|20923.51|20803.51|20924.98|20804.98|20924.98|20804.98|20923.51|20803.51|10
1640608870000|2021-12-27 12:41:10|20925.04|20805.04|20924.12|20804.12|20925.09|20805.09|20924.07|20804.07|10
1640608880000|2021-12-27 12:41:20|20924.28|20804.28|20921.22|20801.22|20924.28|20804.28|20921.22|20801.22|10
1640608890000|2021-12-27 12:41:30|20921.01|20801.01|20919.43|20799.43|20921.21|20801.21|20919.43|20799.43|9
1640608900000|2021-12-27 12:41:40|20919.77|20799.77|20918.88|20798.88|20921.67|20801.67|20918.88|20798.88|10
1640608910000|2021-12-27 12:41:50|20919|20799|20919.62|20799.62|20919.62|20799.62|20917.93|20797.93|10
1640608920000|2021-12-27 12:42:00|20920.45|20800.45|20919.32|20799.32|20920.45|20800.45|20918.95|20798.95|10
1640608930000|2021-12-27 12:42:10|20919.69|20799.69|20915.63|20795.63|20919.69|20799.69|20915.63|20795.63|10
1640608940000|2021-12-27 12:42:20|20915.44|20795.44|20913.27|20793.27|20915.44|20795.44|20913.17|20793.17|10
1640608950000|2021-12-27 12:42:30|20913.37|20793.37|20914.07|20794.07|20914.22|20794.22|20913.3|20793.3|10
1640608960000|2021-12-27 12:42:40|20913.97|20793.97|20915.78|20795.78|20915.78|20795.78|20913.85|20793.85|10
1640608970000|2021-12-27 12:42:50|20916.52|20796.52|20917.36|20797.36|20918.11|20798.11|20916.52|20796.52|9
1640608980000|2021-12-27 12:43:00|20917.89|20797.89|20916.84|20796.84|20917.89|20797.89|20916.84|20796.84|9
1640608990000|2021-12-27 12:43:10|20916.78|20796.78|20915.45|20795.45|20917.15|20797.15|20915.35|20795.35|10
1640609000000|2021-12-27 12:43:20|20915.69|20795.69|20914.05|20794.05|20915.83|20795.83|20914.05|20794.05|10
1640609010000|2021-12-27 12:43:30|20914.38|20794.38|20912.64|20792.64|20914.38|20794.38|20912.56|20792.56|10
1640609020000|2021-12-27 12:43:40|20912.17|20792.17|20910.39|20790.39|20912.17|20792.17|20910.39|20790.39|10
1640609030000|2021-12-27 12:43:50|20910.21|20790.21|20912.79|20792.79|20912.79|20792.79|20910.21|20790.21|10
1640609040000|2021-12-27 12:44:00|20913.51|20793.51|20913.69|20793.69|20914.45|20794.45|20913.51|20793.51|9
1640609050000|2021-12-27 12:44:10|20913.74|20793.74|20918.23|20798.23|20918.23|20798.23|20913.74|20793.74|10
1640609060000|2021-12-27 12:44:20|20918.48|20798.48|20919.41|20799.41|20919.41|20799.41|20918.31|20798.31|10
1640609070000|2021-12-27 12:44:30|20919.53|20799.53|20924.49|20804.49|20924.49|20804.49|20919.46|20799.46|10
1640609080000|2021-12-27 12:44:40|20925.05|20805.05|20926.11|20806.11|20926.55|20806.55|20925.05|20805.05|10
1640609090000|2021-12-27 12:44:50|20926.17|20806.17|20928.87|20808.87|20928.87|20808.87|20925.36|20805.36|9
1640609100000|2021-12-27 12:45:00|20929.03|20809.03|20930.96|20810.96|20930.96|20810.96|20929.03|20809.03|10
1640609110000|2021-12-27 12:45:10|20931.42|20811.42|20927.44|20807.44|20931.94|20811.94|20927.44|20807.44|10
1640609120000|2021-12-27 12:45:20|20927.46|20807.46|20921.95|20801.95|20927.46|20807.46|20921.93|20801.93|10
1640609130000|2021-12-27 12:45:30|20921.33|20801.33|20918.16|20798.16|20921.33|20801.33|20918.16|20798.16|10
1640609140000|2021-12-27 12:45:40|20918.07|20798.07|20914.28|20794.28|20918.07|20798.07|20914.28|20794.28|10
1640609150000|2021-12-27 12:45:50|20914.43|20794.43|20912.56|20792.56|20914.43|20794.43|20911.92|20791.92|10
1640609160000|2021-12-27 12:46:00|20912.57|20792.57|20910.18|20790.18|20912.57|20792.57|20910.18|20790.18|9
1640609170000|2021-12-27 12:46:10|20910.03|20790.03|20909.37|20789.37|20910.12|20790.12|20909.36|20789.36|10
1640609180000|2021-12-27 12:46:20|20908.75|20788.75|20906.64|20786.64|20908.75|20788.75|20906.6|20786.6|10
1640609190000|2021-12-27 12:46:30|20906.36|20786.36|20904.3|20784.3|20906.62|20786.62|20904.3|20784.3|10
1640609200000|2021-12-27 12:46:40|20905.99|20785.99|20905.36|20785.36|20906.01|20786.01|20905.05|20785.05|10
1640609210000|2021-12-27 12:46:50|20904.14|20784.14|20898.23|20778.23|20904.14|20784.14|20897.93|20777.93|10
1640609220000|2021-12-27 12:47:00|20898.06|20778.06|20895.2|20775.2|20898.52|20778.52|20895.05|20775.05|10
1640609230000|2021-12-27 12:47:10|20894.59|20774.59|20893.86|20773.86|20894.59|20774.59|20893.54|20773.54|10
1640609240000|2021-12-27 12:47:20|20893.87|20773.87|20892.43|20772.43|20893.87|20773.87|20892.1|20772.1|10
1640609250000|2021-12-27 12:47:30|20893.22|20773.22|20892.27|20772.27|20893.22|20773.22|20892.11|20772.11|10
1640609260000|2021-12-27 12:47:40|20892.55|20772.55|20893.97|20773.97|20894.95|20774.95|20892.55|20772.55|10
1640609270000|2021-12-27 12:47:50|20893.86|20773.86|20892.29|20772.29|20894.65|20774.65|20892.29|20772.29|10
1640609280000|2021-12-27 12:48:00|20891.95|20771.95|20891.88|20771.88|20892.45|20772.45|20891.64|20771.64|10
1640609290000|2021-12-27 12:48:10|20892.09|20772.09|20893.16|20773.16|20894.5|20774.5|20892.05|20772.05|10
1640609300000|2021-12-27 12:48:20|20893.45|20773.45|20895.11|20775.11|20895.11|20775.11|20893.23|20773.23|10
1640609310000|2021-12-27 12:48:30|20895.99|20775.99|20895.34|20775.34|20896.36|20776.36|20895.34|20775.34|10
1640609320000|2021-12-27 12:48:40|20895.36|20775.36|20892.78|20772.78|20895.36|20775.36|20892.78|20772.78|10
1640609330000|2021-12-27 12:48:50|20892.52|20772.52|20891.37|20771.37|20892.52|20772.52|20891.18|20771.18|10
1640609340000|2021-12-27 12:49:00|20891.62|20771.62|20891.18|20771.18|20891.83|20771.83|20891.14|20771.14|9
1640609350000|2021-12-27 12:49:10|20891.28|20771.28|20891.86|20771.86|20892.42|20772.42|20891.28|20771.28|10
1640609360000|2021-12-27 12:49:20|20892.37|20772.37|20894.45|20774.45|20894.45|20774.45|20892.37|20772.37|10
1640609370000|2021-12-27 12:49:30|20895.33|20775.33|20897.56|20777.56|20897.85|20777.85|20895.33|20775.33|10
1640609380000|2021-12-27 12:49:40|20897.96|20777.96|20896.94|20776.94|20898.24|20778.24|20896.94|20776.94|10
1640609390000|2021-12-27 12:49:50|20895.88|20775.88|20893.45|20773.45|20895.88|20775.88|20893.45|20773.45|9
1640609400000|2021-12-27 12:50:00|20893.21|20773.21|20891.53|20771.53|20893.21|20773.21|20891.53|20771.53|8
1640609410000|2021-12-27 12:50:10|20891.28|20771.28|20887.25|20767.25|20891.28|20771.28|20887.25|20767.25|10
1640609420000|2021-12-27 12:50:20|20886.68|20766.68|20885.93|20765.93|20886.68|20766.68|20885.18|20765.18|10
1640609430000|2021-12-27 12:50:30|20886.86|20766.86|20888.52|20768.52|20888.52|20768.52|20886.7|20766.7|9
1640609440000|2021-12-27 12:50:40|20888.71|20768.71|20892.01|20772.01|20892.01|20772.01|20888.71|20768.71|10
1640609450000|2021-12-27 12:50:50|20891.94|20771.94|20890.33|20770.33|20892.07|20772.07|20890.33|20770.33|10
1640609460000|2021-12-27 12:51:00|20890.76|20770.76|20888.06|20768.06|20890.76|20770.76|20887.64|20767.64|10
1640609470000|2021-12-27 12:51:10|20887.64|20767.64|20884.4|20764.4|20887.64|20767.64|20884.4|20764.4|10
1640609480000|2021-12-27 12:51:20|20884.28|20764.28|20882.8|20762.8|20884.28|20764.28|20882.8|20762.8|10
1640609490000|2021-12-27 12:51:30|20883.39|20763.39|20884.45|20764.45|20885.26|20765.26|20883.36|20763.36|10
1640609500000|2021-12-27 12:51:40|20886.2|20766.2|20885.5|20765.5|20886.36|20766.36|20885.5|20765.5|10
1640609510000|2021-12-27 12:51:50|20884.77|20764.77|20881.63|20761.63|20884.77|20764.77|20881.63|20761.63|9
1640609520000|2021-12-27 12:52:00|20881.92|20761.92|20883.82|20763.82|20883.94|20763.94|20881.72|20761.72|10
1640609530000|2021-12-27 12:52:10|20884.23|20764.23|20884.95|20764.95|20884.95|20764.95|20884.23|20764.23|9
1640609540000|2021-12-27 12:52:20|20885.68|20765.68|20888.77|20768.77|20888.77|20768.77|20885.04|20765.04|9
1640609550000|2021-12-27 12:52:30|20889.64|20769.64|20895.37|20775.37|20895.53|20775.53|20889.64|20769.64|10
1640609560000|2021-12-27 12:52:40|20896.56|20776.56|20900.22|20780.22|20900.22|20780.22|20896.41|20776.41|10
1640609570000|2021-12-27 12:52:50|20900.75|20780.75|20902.63|20782.63|20902.98|20782.98|20900.75|20780.75|9
1640609580000|2021-12-27 12:53:00|20902.69|20782.69|20901.86|20781.86|20903.21|20783.21|20901.86|20781.86|10
1640609590000|2021-12-27 12:53:10|20901.84|20781.84|20903.64|20783.64|20903.68|20783.68|20901.84|20781.84|10
1640609600000|2021-12-27 12:53:20|20903.46|20783.46|20903.74|20783.74|20903.74|20783.74|20902.56|20782.56|10
1640609610000|2021-12-27 12:53:30|20902.09|20782.09|20901.17|20781.17|20902.35|20782.35|20901.17|20781.17|10
1640609620000|2021-12-27 12:53:40|20901.01|20781.01|20898.08|20778.08|20901.83|20781.83|20898.08|20778.08|10
1640609630000|2021-12-27 12:53:50|20898.13|20778.13|20897.59|20777.59|20898.13|20778.13|20896.63|20776.63|9
1640609640000|2021-12-27 12:54:00|20897.15|20777.15|20900.59|20780.59|20900.59|20780.59|20897.04|20777.04|9
1640609650000|2021-12-27 12:54:10|20900.58|20780.58|20900.75|20780.75|20900.77|20780.77|20899.76|20779.76|10
1640609660000|2021-12-27 12:54:20|20900.32|20780.32|20904.57|20784.57|20904.57|20784.57|20900.32|20780.32|10
1640609670000|2021-12-27 12:54:30|20905.61|20785.61|20905.88|20785.88|20906.23|20786.23|20904.83|20784.83|10
1640609680000|2021-12-27 12:54:40|20905.81|20785.81|20908.26|20788.26|20908.26|20788.26|20905.81|20785.81|10
1640609690000|2021-12-27 12:54:50|20908.69|20788.69|20908.9|20788.9|20909.17|20789.17|20908.47|20788.47|10
1640609700000|2021-12-27 12:55:00|20908.86|20788.86|20909.69|20789.69|20909.69|20789.69|20908.27|20788.27|10
1640609710000|2021-12-27 12:55:10|20909.83|20789.83|20910.47|20790.47|20911.17|20791.17|20909.71|20789.71|10
1640609720000|2021-12-27 12:55:20|20910.31|20790.31|20910.45|20790.45|20911.06|20791.06|20910.19|20790.19|10
1640609730000|2021-12-27 12:55:30|20910.32|20790.32|20909.41|20789.41|20910.38|20790.38|20909.41|20789.41|10
1640609740000|2021-12-27 12:55:40|20909.37|20789.37|20906.66|20786.66|20909.37|20789.37|20906.66|20786.66|10
1640609750000|2021-12-27 12:55:50|20906.09|20786.09|20904.17|20784.17|20906.09|20786.09|20904.04|20784.04|10
1640609760000|2021-12-27 12:56:00|20903.58|20783.58|20899.45|20779.45|20903.58|20783.58|20899.45|20779.45|9
1640609770000|2021-12-27 12:56:10|20899.04|20779.04|20898.35|20778.35|20899.11|20779.11|20897.61|20777.61|9
1640609780000|2021-12-27 12:56:20|20898.07|20778.07|20900.68|20780.68|20901.1|20781.1|20898.07|20778.07|10
1640609790000|2021-12-27 12:56:30|20900.7|20780.7|20908.79|20788.79|20908.79|20788.79|20900.7|20780.7|10
1640609800000|2021-12-27 12:56:40|20908.98|20788.98|20911.16|20791.16|20911.16|20791.16|20908.98|20788.98|10
1640609810000|2021-12-27 12:56:50|20910.53|20790.53|20910.28|20790.28|20911.25|20791.25|20910.18|20790.18|10
1640609820000|2021-12-27 12:57:00|20911.37|20791.37|20913.53|20793.53|20913.53|20793.53|20910.32|20790.32|10
1640609830000|2021-12-27 12:57:10|20913.95|20793.95|20914.46|20794.46|20915.81|20795.81|20913.95|20793.95|9
1640609840000|2021-12-27 12:57:20|20914.86|20794.86|20911.11|20791.11|20914.86|20794.86|20911.11|20791.11|10
1640609850000|2021-12-27 12:57:30|20910.47|20790.47|20907.12|20787.12|20910.47|20790.47|20906.52|20786.52|10
1640609860000|2021-12-27 12:57:40|20907.03|20787.03|20907.3|20787.3|20907.8|20787.8|20906.45|20786.45|10
1640609870000|2021-12-27 12:57:50|20906.47|20786.47|20906.25|20786.25|20907.28|20787.28|20906.25|20786.25|10
1640609880000|2021-12-27 12:58:00|20906.03|20786.03|20904.51|20784.51|20906.03|20786.03|20904.51|20784.51|10
1640609890000|2021-12-27 12:58:10|20904.26|20784.26|20902.88|20782.88|20904.26|20784.26|20902.62|20782.62|10
1640609900000|2021-12-27 12:58:20|20903|20783|20900.73|20780.73|20903|20783|20900.54|20780.54|10
1640609910000|2021-12-27 12:58:30|20900.49|20780.49|20900.37|20780.37|20901.14|20781.14|20900.37|20780.37|10
1640609920000|2021-12-27 12:58:40|20900.31|20780.31|20899.06|20779.06|20900.31|20780.31|20899.06|20779.06|10
1640609930000|2021-12-27 12:58:50|20898.5|20778.5|20898.57|20778.57|20898.77|20778.77|20898.46|20778.46|10
1640609940000|2021-12-27 12:59:00|20898.59|20778.59|20898.51|20778.51|20898.86|20778.86|20898.37|20778.37|7
1640609950000|2021-12-27 12:59:10|20898.34|20778.34|20897.04|20777.04|20898.34|20778.34|20896.79|20776.79|9
1640609960000|2021-12-27 12:59:20|20896.83|20776.83|20898.69|20778.69|20898.69|20778.69|20896.83|20776.83|10
1640609970000|2021-12-27 12:59:30|20899.2|20779.2|20899.11|20779.11|20899.84|20779.84|20899.11|20779.11|9
1640609980000|2021-12-27 12:59:40|20899.38|20779.38|20898.81|20778.81|20900.15|20780.15|20898.79|20778.79|10
1640609990000|2021-12-27 12:59:50|20898.46|20778.46|20896.56|20776.56|20898.46|20778.46|20896.56|20776.56|10
1640610000000|2021-12-27 13:00:00|20896.64|20776.64|20897.87|20777.87|20897.87|20777.87|20895.98|20775.98|10
1640610010000|2021-12-27 13:00:10|20899.34|20779.34|20904.25|20784.25|20904.25|20784.25|20899.34|20779.34|10
1640610020000|2021-12-27 13:00:20|20903.95|20783.95|20908.62|20788.62|20908.62|20788.62|20903.95|20783.95|10
1640610030000|2021-12-27 13:00:30|20909.98|20789.98|20911.29|20791.29|20911.5|20791.5|20909.98|20789.98|10
1640610040000|2021-12-27 13:00:40|20911.14|20791.14|20912.7|20792.7|20912.7|20792.7|20911.14|20791.14|10
1640610050000|2021-12-27 13:00:50|20913.45|20793.45|20912.38|20792.38|20913.45|20793.45|20912.12|20792.12|10
1640610060000|2021-12-27 13:01:00|20912.42|20792.42|20906.82|20786.82|20912.65|20792.65|20906.82|20786.82|10
1640610070000|2021-12-27 13:01:10|20906.73|20786.73|20906.85|20786.85|20907.27|20787.27|20906.7|20786.7|10
1640610080000|2021-12-27 13:01:20|20906.8|20786.8|20910.89|20790.89|20911.48|20791.48|20906.06|20786.06|10
1640610090000|2021-12-27 13:01:30|20911.02|20791.02|20911.35|20791.35|20911.35|20791.35|20910.88|20790.88|10
1640610100000|2021-12-27 13:01:40|20911.86|20791.86|20914.75|20794.75|20914.75|20794.75|20911.86|20791.86|9
1640610110000|2021-12-27 13:01:50|20914.84|20794.84|20913.3|20793.3|20914.92|20794.92|20913.3|20793.3|10
1640610120000|2021-12-27 13:02:00|20913.01|20793.01|20913.5|20793.5|20913.5|20793.5|20912.98|20792.98|10
1640610130000|2021-12-27 13:02:10|20913.51|20793.51|20916.53|20796.53|20916.76|20796.76|20913.51|20793.51|10
1640610140000|2021-12-27 13:02:20|20916.77|20796.77|20916.58|20796.58|20917.76|20797.76|20916.58|20796.58|10
1640610150000|2021-12-27 13:02:30|20916.55|20796.55|20918.62|20798.62|20918.63|20798.63|20916.55|20796.55|10
1640610160000|2021-12-27 13:02:40|20918.44|20798.44|20918.86|20798.86|20920.25|20800.25|20918.44|20798.44|10
1640610170000|2021-12-27 13:02:50|20918.8|20798.8|20918.71|20798.71|20919.09|20799.09|20918.12|20798.12|9
1640610180000|2021-12-27 13:03:00|20919.06|20799.06|20919|20799|20919.49|20799.49|20918.73|20798.73|10
1640610190000|2021-12-27 13:03:10|20918.84|20798.84|20917.88|20797.88|20918.84|20798.84|20917.88|20797.88|10
1640610200000|2021-12-27 13:03:20|20918.09|20798.09|20918.35|20798.35|20918.35|20798.35|20917.61|20797.61|9
1640610210000|2021-12-27 13:03:30|20918.51|20798.51|20919.25|20799.25|20920.01|20800.01|20918.51|20798.51|9
1640610220000|2021-12-27 13:03:40|20919.41|20799.41|20921.38|20801.38|20921.55|20801.55|20919.38|20799.38|10
1640610230000|2021-12-27 13:03:50|20921.29|20801.29|20921.37|20801.37|20921.99|20801.99|20921.17|20801.17|10
1640610240000|2021-12-27 13:04:00|20921.25|20801.25|20921.34|20801.34|20921.74|20801.74|20921.16|20801.16|10
1640610250000|2021-12-27 13:04:10|20921.79|20801.79|20922.94|20802.94|20922.94|20802.94|20921.79|20801.79|10
1640610260000|2021-12-27 13:04:20|20923.15|20803.15|20923.6|20803.6|20923.96|20803.96|20922.49|20802.49|10
1640610270000|2021-12-27 13:04:30|20923.08|20803.08|20923.54|20803.54|20923.7|20803.7|20922.67|20802.67|10
1640610280000|2021-12-27 13:04:40|20923.6|20803.6|20922.98|20802.98|20923.6|20803.6|20922.14|20802.14|10
1640610290000|2021-12-27 13:04:50|20923|20803|20922.43|20802.43|20923.57|20803.57|20922.43|20802.43|10
1640610300000|2021-12-27 13:05:00|20922.54|20802.54|20923.2|20803.2|20923.2|20803.2|20921.59|20801.59|10
1640610310000|2021-12-27 13:05:10|20923.1|20803.1|20923.94|20803.94|20924.07|20804.07|20923.1|20803.1|10
1640610320000|2021-12-27 13:05:20|20924.04|20804.04|20925.99|20805.99|20925.99|20805.99|20923.54|20803.54|10
1640610330000|2021-12-27 13:05:30|20926.3|20806.3|20929.95|20809.95|20929.95|20809.95|20926.3|20806.3|10
1640610340000|2021-12-27 13:05:40|20930.91|20810.91|20929.83|20809.83|20930.96|20810.96|20929.68|20809.68|10
1640610350000|2021-12-27 13:05:50|20931.13|20811.13|20928.99|20808.99|20931.66|20811.66|20928.99|20808.99|10
1640610360000|2021-12-27 13:06:00|20928.56|20808.56|20927.14|20807.14|20928.98|20808.98|20927.14|20807.14|10
1640610370000|2021-12-27 13:06:10|20926.8|20806.8|20927.04|20807.04|20927.04|20807.04|20926.37|20806.37|9
1640610380000|2021-12-27 13:06:20|20927.24|20807.24|20927.45|20807.45|20927.45|20807.45|20927|20807|9
1640610390000|2021-12-27 13:06:30|20927.81|20807.81|20928.69|20808.69|20928.95|20808.95|20927.81|20807.81|10
1640610400000|2021-12-27 13:06:40|20928.73|20808.73|20927.68|20807.68|20928.73|20808.73|20927.68|20807.68|10
1640610410000|2021-12-27 13:06:50|20927.65|20807.65|20927.74|20807.74|20928.32|20808.32|20927.54|20807.54|10
1640610420000|2021-12-27 13:07:00|20928|20808|20927.62|20807.62|20928.39|20808.39|20927.62|20807.62|10
1640610430000|2021-12-27 13:07:10|20927.61|20807.61|20933.01|20813.01|20933.01|20813.01|20926.6|20806.6|10
1640610440000|2021-12-27 13:07:20|20933.09|20813.09|20934.03|20814.03|20934.48|20814.48|20932.91|20812.91|10
1640610450000|2021-12-27 13:07:30|20934.51|20814.51|20936.6|20816.6|20936.6|20816.6|20934.51|20814.51|9
1640610460000|2021-12-27 13:07:40|20936.32|20816.32|20937.3|20817.3|20937.78|20817.78|20936.32|20816.32|10
1640610470000|2021-12-27 13:07:50|20938.03|20818.03|20939.91|20819.91|20939.91|20819.91|20938.02|20818.02|10
1640610480000|2021-12-27 13:08:00|20940.25|20820.25|20940.16|20820.16|20940.38|20820.38|20939.6|20819.6|10
1640610490000|2021-12-27 13:08:10|20940.39|20820.39|20940.52|20820.52|20940.62|20820.62|20940.24|20820.24|8
1640610500000|2021-12-27 13:08:20|20940.63|20820.63|20941.17|20821.17|20941.17|20821.17|20940.42|20820.42|9
1640610510000|2021-12-27 13:08:30|20941.46|20821.46|20942.52|20822.52|20942.56|20822.56|20941.38|20821.38|9
1640610520000|2021-12-27 13:08:40|20942.31|20822.31|20940.66|20820.66|20942.31|20822.31|20940.66|20820.66|10
1640610530000|2021-12-27 13:08:50|20940.42|20820.42|20938.03|20818.03|20940.42|20820.42|20937.74|20817.74|10
1640610540000|2021-12-27 13:09:00|20937.23|20817.23|20931.29|20811.29|20937.23|20817.23|20931.29|20811.29|10
1640610550000|2021-12-27 13:09:10|20931.14|20811.14|20930.16|20810.16|20931.61|20811.61|20930.07|20810.07|10
1640610560000|2021-12-27 13:09:20|20929.74|20809.74|20928.49|20808.49|20929.74|20809.74|20927.96|20807.96|10
1640610570000|2021-12-27 13:09:30|20928.32|20808.32|20930.07|20810.07|20930.23|20810.23|20928.32|20808.32|10
1640610580000|2021-12-27 13:09:40|20930.57|20810.57|20928.03|20808.03|20930.57|20810.57|20928.03|20808.03|10
1640610590000|2021-12-27 13:09:50|20927.65|20807.65|20927.1|20807.1|20928.02|20808.02|20926.76|20806.76|9
1640610600000|2021-12-27 13:10:00|20926.59|20806.59|20924.27|20804.27|20926.67|20806.67|20924.27|20804.27|10
1640610610000|2021-12-27 13:10:10|20923.3|20803.3|20920.35|20800.35|20923.33|20803.33|20920.05|20800.05|10
1640610620000|2021-12-27 13:10:20|20919.98|20799.98|20917.39|20797.39|20920.06|20800.06|20916.17|20796.17|10
1640610630000|2021-12-27 13:10:30|20917.09|20797.09|20913.24|20793.24|20917.09|20797.09|20913.24|20793.24|10
1640610640000|2021-12-27 13:10:40|20913.25|20793.25|20906.76|20786.76|20913.25|20793.25|20906.76|20786.76|10
1640610650000|2021-12-27 13:10:50|20905.91|20785.91|20904.86|20784.86|20905.91|20785.91|20904.36|20784.36|10
1640610660000|2021-12-27 13:11:00|20904.58|20784.58|20900.5|20780.5|20904.69|20784.69|20900.5|20780.5|9
1640610670000|2021-12-27 13:11:10|20899.78|20779.78|20896.5|20776.5|20899.78|20779.78|20895.5|20775.5|10
1640610680000|2021-12-27 13:11:20|20896.1|20776.1|20897.59|20777.59|20897.59|20777.59|20895.14|20775.14|10
1640610690000|2021-12-27 13:11:30|20898.18|20778.18|20898.16|20778.16|20899.48|20779.48|20898.16|20778.16|10
1640610700000|2021-12-27 13:11:40|20898.12|20778.12|20897.99|20777.99|20898.66|20778.66|20897.69|20777.69|10
1640610710000|2021-12-27 13:11:50|20897.93|20777.93|20894.84|20774.84|20897.93|20777.93|20894.59|20774.59|10
1640610720000|2021-12-27 13:12:00|20894.5|20774.5|20892.33|20772.33|20894.5|20774.5|20892.33|20772.33|10
1640610730000|2021-12-27 13:12:10|20891.19|20771.19|20889.47|20769.47|20891.19|20771.19|20889.38|20769.38|9
1640610740000|2021-12-27 13:12:20|20889.56|20769.56|20888.04|20768.04|20889.56|20769.56|20888.04|20768.04|9
1640610750000|2021-12-27 13:12:30|20887.83|20767.83|20889.51|20769.51|20889.51|20769.51|20887.83|20767.83|9
1640610760000|2021-12-27 13:12:40|20889.48|20769.48|20889.73|20769.73|20890.15|20770.15|20889.35|20769.35|10
1640610770000|2021-12-27 13:12:50|20889.4|20769.4|20885.63|20765.63|20889.45|20769.45|20885.63|20765.63|8
1640610780000|2021-12-27 13:13:00|20885.24|20765.24|20883.02|20763.02|20885.24|20765.24|20883.02|20763.02|9
1640610790000|2021-12-27 13:13:10|20881.1|20761.1|20881.44|20761.44|20881.49|20761.49|20880.63|20760.63|10
1640610800000|2021-12-27 13:13:20|20881.27|20761.27|20879.32|20759.32|20881.62|20761.62|20879.32|20759.32|10
1640610810000|2021-12-27 13:13:30|20879|20759|20875.79|20755.79|20879|20759|20875.79|20755.79|10
1640610820000|2021-12-27 13:13:40|20875.54|20755.54|20877.32|20757.32|20877.32|20757.32|20875.35|20755.35|10
1640610830000|2021-12-27 13:13:50|20877.71|20757.71|20879.2|20759.2|20879.2|20759.2|20877.71|20757.71|8
1640610840000|2021-12-27 13:14:00|20879.65|20759.65|20880.78|20760.78|20880.79|20760.79|20879.65|20759.65|10
1640610850000|2021-12-27 13:14:10|20880.55|20760.55|20878.58|20758.58|20880.55|20760.55|20878.52|20758.52|10
1640610860000|2021-12-27 13:14:20|20878.22|20758.22|20876.49|20756.49|20878.22|20758.22|20876.49|20756.49|10
1640610870000|2021-12-27 13:14:30|20876.03|20756.03|20875.23|20755.23|20876.03|20756.03|20875.21|20755.21|10
1640610880000|2021-12-27 13:14:40|20875.5|20755.5|20870.16|20750.16|20876.68|20756.68|20870.16|20750.16|10
1640610890000|2021-12-27 13:14:50|20869.89|20749.89|20862.46|20742.46|20869.89|20749.89|20862.46|20742.46|10
1640610900000|2021-12-27 13:15:00|20862.4|20742.4|20863.52|20743.52|20864.38|20744.38|20861.95|20741.95|10
1640610910000|2021-12-27 13:15:10|20863.21|20743.21|20863.66|20743.66|20863.66|20743.66|20862.62|20742.62|10
1640610920000|2021-12-27 13:15:20|20864.16|20744.16|20866.2|20746.2|20866.2|20746.2|20863.51|20743.51|10
1640610930000|2021-12-27 13:15:30|20865.9|20745.9|20866.17|20746.17|20866.48|20746.48|20865.41|20745.41|10
1640610940000|2021-12-27 13:15:40|20866.2|20746.2|20870.87|20750.87|20870.87|20750.87|20866.2|20746.2|10
1640610950000|2021-12-27 13:15:50|20871.69|20751.69|20873.31|20753.31|20873.31|20753.31|20871.14|20751.14|10
1640610960000|2021-12-27 13:16:00|20873.34|20753.34|20874.06|20754.06|20874.24|20754.24|20873.19|20753.19|9
1640610970000|2021-12-27 13:16:10|20873.77|20753.77|20873.04|20753.04|20873.89|20753.89|20873.01|20753.01|9
1640610980000|2021-12-27 13:16:20|20872.88|20752.88|20873.54|20753.54|20873.55|20753.55|20872.17|20752.17|10
1640610990000|2021-12-27 13:16:30|20873.59|20753.59|20875.76|20755.76|20875.76|20755.76|20873.18|20753.18|10
1640611000000|2021-12-27 13:16:40|20876.2|20756.2|20879.44|20759.44|20879.5|20759.5|20876.2|20756.2|10
1640611010000|2021-12-27 13:16:50|20879.51|20759.51|20882.67|20762.67|20882.67|20762.67|20879.51|20759.51|9
1640611020000|2021-12-27 13:17:00|20883.67|20763.67|20886.09|20766.09|20886.17|20766.17|20883.67|20763.67|10
1640611030000|2021-12-27 13:17:10|20886.25|20766.25|20887.94|20767.94|20888.05|20768.05|20885.97|20765.97|10
1640611040000|2021-12-27 13:17:20|20887.58|20767.58|20886.2|20766.2|20887.58|20767.58|20886.09|20766.09|10
1640611050000|2021-12-27 13:17:30|20886.38|20766.38|20885.2|20765.2|20886.41|20766.41|20884.95|20764.95|10
1640611060000|2021-12-27 13:17:40|20885.02|20765.02|20884.75|20764.75|20885.42|20765.42|20884.75|20764.75|10
1640611070000|2021-12-27 13:17:50|20884.69|20764.69|20885.16|20765.16|20885.8|20765.8|20884.17|20764.17|10
1640611080000|2021-12-27 13:18:00|20885.44|20765.44|20885.95|20765.95|20885.95|20765.95|20885.24|20765.24|10
1640611090000|2021-12-27 13:18:10|20886.35|20766.35|20887.08|20767.08|20887.28|20767.28|20886.08|20766.08|10
1640611100000|2021-12-27 13:18:20|20886.85|20766.85|20887.19|20767.19|20888.18|20768.18|20886.85|20766.85|10
1640611110000|2021-12-27 13:18:30|20887.41|20767.41|20888.35|20768.35|20888.77|20768.77|20887.29|20767.29|10
1640611120000|2021-12-27 13:18:40|20887.92|20767.92|20885.02|20765.02|20887.92|20767.92|20885.02|20765.02|10
1640611130000|2021-12-27 13:18:50|20884.95|20764.95|20884.8|20764.8|20884.99|20764.99|20883.81|20763.81|10
1640611140000|2021-12-27 13:19:00|20885.32|20765.32|20885.09|20765.09|20886.12|20766.12|20885.01|20765.01|10
1640611150000|2021-12-27 13:19:10|20885.21|20765.21|20885.84|20765.84|20885.84|20765.84|20884.97|20764.97|10
1640611160000|2021-12-27 13:19:20|20886.21|20766.21|20886.78|20766.78|20886.78|20766.78|20886.21|20766.21|10
1640611170000|2021-12-27 13:19:30|20886.63|20766.63|20888.7|20768.7|20888.7|20768.7|20886.63|20766.63|10
1640611180000|2021-12-27 13:19:40|20888.67|20768.67|20887.16|20767.16|20888.8|20768.8|20887.16|20767.16|10
1640611190000|2021-12-27 13:19:50|20887.38|20767.38|20888.56|20768.56|20888.56|20768.56|20887.38|20767.38|9
1640611200000|2021-12-27 13:20:00|20888.43|20768.43|20888.23|20768.23|20889.45|20769.45|20888.23|20768.23|10
1640611210000|2021-12-27 13:20:10|20888.46|20768.46|20891.04|20771.04|20891.07|20771.07|20888.46|20768.46|10
1640611220000|2021-12-27 13:20:20|20890.97|20770.97|20896.07|20776.07|20896.07|20776.07|20890.83|20770.83|10
1640611230000|2021-12-27 13:20:30|20895.85|20775.85|20896.28|20776.28|20896.54|20776.54|20895.75|20775.75|10
1640611240000|2021-12-27 13:20:40|20896.4|20776.4|20897.83|20777.83|20897.83|20777.83|20896.16|20776.16|10
1640611250000|2021-12-27 13:20:50|20897.49|20777.49|20898.15|20778.15|20898.24|20778.24|20897.48|20777.48|10
1640611260000|2021-12-27 13:21:00|20897.88|20777.88|20906.07|20786.07|20906.07|20786.07|20897.88|20777.88|10
1640611270000|2021-12-27 13:21:10|20905.99|20785.99|20907.66|20787.66|20908.25|20788.25|20905.99|20785.99|10
1640611280000|2021-12-27 13:21:20|20906.9|20786.9|20905.59|20785.59|20907.78|20787.78|20905.59|20785.59|9
1640611290000|2021-12-27 13:21:30|20905.37|20785.37|20906.61|20786.61|20906.61|20786.61|20905.37|20785.37|10
1640611300000|2021-12-27 13:21:40|20906.33|20786.33|20905.62|20785.62|20906.68|20786.68|20905.62|20785.62|10
1640611310000|2021-12-27 13:21:50|20905.51|20785.51|20909.16|20789.16|20909.16|20789.16|20905.51|20785.51|10
1640611320000|2021-12-27 13:22:00|20909.23|20789.23|20912.17|20792.17|20912.17|20792.17|20909.19|20789.19|10
1640611330000|2021-12-27 13:22:10|20912.15|20792.15|20913.34|20793.34|20913.34|20793.34|20912.15|20792.15|10
1640611340000|2021-12-27 13:22:20|20913.91|20793.91|20913.99|20793.99|20915.03|20795.03|20913.73|20793.73|10
1640611350000|2021-12-27 13:22:30|20914.44|20794.44|20917.11|20797.11|20917.11|20797.11|20914.44|20794.44|9
1640611360000|2021-12-27 13:22:40|20917.29|20797.29|20914.78|20794.78|20917.29|20797.29|20914.75|20794.75|9
1640611370000|2021-12-27 13:22:50|20914.6|20794.6|20915.05|20795.05|20915.47|20795.47|20914.6|20794.6|10
1640611380000|2021-12-27 13:23:00|20914.74|20794.74|20914.5|20794.5|20915.13|20795.13|20914.5|20794.5|9
1640611390000|2021-12-27 13:23:10|20914.49|20794.49|20913.87|20793.87|20914.74|20794.74|20913.87|20793.87|10
1640611400000|2021-12-27 13:23:20|20913.73|20793.73|20911.65|20791.65|20913.75|20793.75|20911.52|20791.52|10
1640611410000|2021-12-27 13:23:30|20911.35|20791.35|20910.13|20790.13|20911.35|20791.35|20909.21|20789.21|10
1640611420000|2021-12-27 13:23:40|20909.73|20789.73|20911.25|20791.25|20912.22|20792.22|20909.73|20789.73|10
1640611430000|2021-12-27 13:23:50|20911.08|20791.08|20910.91|20790.91|20911.34|20791.34|20910.91|20790.91|10
1640611440000|2021-12-27 13:24:00|20910.69|20790.69|20910.01|20790.01|20910.78|20790.78|20909.53|20789.53|9
1640611450000|2021-12-27 13:24:10|20909.68|20789.68|20910.93|20790.93|20910.93|20790.93|20909.66|20789.66|10
1640611460000|2021-12-27 13:24:20|20911.07|20791.07|20910.88|20790.88|20911.86|20791.86|20910.69|20790.69|10
1640611470000|2021-12-27 13:24:30|20910.92|20790.92|20907.83|20787.83|20910.92|20790.92|20907.83|20787.83|10
1640611480000|2021-12-27 13:24:40|20907.93|20787.93|20906.72|20786.72|20907.93|20787.93|20906.72|20786.72|10
1640611490000|2021-12-27 13:24:50|20906.43|20786.43|20905.62|20785.62|20906.46|20786.46|20905.62|20785.62|10
1640611500000|2021-12-27 13:25:00|20905.63|20785.63|20915.86|20795.86|20915.86|20795.86|20905.39|20785.39|10
1640611510000|2021-12-27 13:25:10|20917.16|20797.16|20935.49|20815.49|20935.49|20815.49|20917.16|20797.16|10
1640611520000|2021-12-27 13:25:20|20936.03|20816.03|20941.37|20821.37|20941.37|20821.37|20936.03|20816.03|10
1640611530000|2021-12-27 13:25:30|20941.08|20821.08|20941.73|20821.73|20943.77|20823.77|20941.08|20821.08|10
1640611540000|2021-12-27 13:25:40|20941.17|20821.17|20952.61|20832.61|20952.61|20832.61|20941.17|20821.17|10
1640611550000|2021-12-27 13:25:50|20957.59|20837.59|20963.4|20843.4|20963.66|20843.66|20957.59|20837.59|10
1640611560000|2021-12-27 13:26:00|20962.52|20842.52|20956.78|20836.78|20962.52|20842.52|20956.78|20836.78|9
1640611570000|2021-12-27 13:26:10|20956.01|20836.01|20946.73|20826.73|20956.26|20836.26|20946.73|20826.73|10
1640611580000|2021-12-27 13:26:20|20946.35|20826.35|20945.29|20825.29|20946.35|20826.35|20943.63|20823.63|10
1640611590000|2021-12-27 13:26:30|20945.35|20825.35|20950.41|20830.41|20950.41|20830.41|20945.35|20825.35|10
1640611600000|2021-12-27 13:26:40|20951.85|20831.85|20956.98|20836.98|20957.86|20837.86|20951.85|20831.85|10
1640611610000|2021-12-27 13:26:50|20957.22|20837.22|20962.09|20842.09|20962.09|20842.09|20957.22|20837.22|10
1640611620000|2021-12-27 13:27:00|20962.18|20842.18|20963.01|20843.01|20964.14|20844.14|20962.18|20842.18|10
1640611630000|2021-12-27 13:27:10|20962.9|20842.9|20966.68|20846.68|20966.68|20846.68|20962.9|20842.9|10
1640611640000|2021-12-27 13:27:20|20967.12|20847.12|20972.04|20852.04|20972.04|20852.04|20965.29|20845.29|10
1640611650000|2021-12-27 13:27:30|20971.47|20851.47|20962.92|20842.92|20971.47|20851.47|20962.45|20842.45|10
1640611660000|2021-12-27 13:27:40|20962.97|20842.97|20964.2|20844.2|20964.2|20844.2|20962.04|20842.04|10
1640611670000|2021-12-27 13:27:50|20964.47|20844.47|20966.23|20846.23|20966.23|20846.23|20964.15|20844.15|10
1640611680000|2021-12-27 13:28:00|20966.55|20846.55|20968.31|20848.31|20968.31|20848.31|20966.55|20846.55|10
1640611690000|2021-12-27 13:28:10|20967.88|20847.88|20968.81|20848.81|20968.81|20848.81|20967.88|20847.88|10
1640611700000|2021-12-27 13:28:20|20969.5|20849.5|20972.49|20852.49|20972.49|20852.49|20969.5|20849.5|10
1640611710000|2021-12-27 13:28:30|20972.74|20852.74|20972.84|20852.84|20973.2|20853.2|20972.19|20852.19|10
1640611720000|2021-12-27 13:28:40|20972.87|20852.87|20973.54|20853.54|20973.96|20853.96|20972.85|20852.85|9
1640611730000|2021-12-27 13:28:50|20973.78|20853.78|20979.82|20859.82|20979.82|20859.82|20973.78|20853.78|10
1640611740000|2021-12-27 13:29:00|20980.89|20860.89|20982.84|20862.84|20984.15|20864.15|20980.7|20860.7|10
1640611750000|2021-12-27 13:29:10|20984.25|20864.25|20984.97|20864.97|20985.13|20865.13|20983.49|20863.49|10
1640611760000|2021-12-27 13:29:20|20985.23|20865.23|20988.33|20868.33|20988.33|20868.33|20984.46|20864.46|10
1640611770000|2021-12-27 13:29:30|20988.08|20868.08|20988.94|20868.94|20989.04|20869.04|20987.97|20867.97|10
1640611780000|2021-12-27 13:29:40|20988.84|20868.84|20990.59|20870.59|20990.88|20870.88|20987.87|20867.87|9
1640611790000|2021-12-27 13:29:50|20991.81|20871.81|20996.33|20876.33|20996.33|20876.33|20991.81|20871.81|10
1640611800000|2021-12-27 13:30:00|20996.44|20876.44|20995.52|20875.52|20996.44|20876.44|20995.1|20875.1|10
1640611810000|2021-12-27 13:30:10|20995.39|20875.39|20997.7|20877.7|20997.7|20877.7|20995.39|20875.39|10
1640611820000|2021-12-27 13:30:20|20998.58|20878.58|20997.01|20877.01|20998.58|20878.58|20997.01|20877.01|10
1640611830000|2021-12-27 13:30:30|20997.76|20877.76|21001.58|20881.58|21001.58|20881.58|20997.76|20877.76|10
1640611840000|2021-12-27 13:30:40|21003.18|20883.18|21007.43|20887.43|21007.53|20887.53|21003.18|20883.18|10
1640611850000|2021-12-27 13:30:50|21007.74|20887.74|21015.37|20895.37|21015.37|20895.37|21007.74|20887.74|10
1640611860000|2021-12-27 13:31:00|21015.73|20895.73|21022.25|20902.25|21022.25|20902.25|21015.6|20895.6|9
1640611870000|2021-12-27 13:31:10|21022.23|20902.23|21025.77|20905.77|21025.77|20905.77|21022.23|20902.23|10
1640611880000|2021-12-27 13:31:20|21025.91|20905.91|21025.05|20905.05|21026.99|20906.99|21024.41|20904.41|10
1640611890000|2021-12-27 13:31:30|21024.69|20904.69|21020.49|20900.49|21024.69|20904.69|21020.49|20900.49|10
1640611900000|2021-12-27 13:31:40|21020.83|20900.83|21017.85|20897.85|21020.83|20900.83|21017.85|20897.85|10
1640611910000|2021-12-27 13:31:50|21018.42|20898.42|21018.41|20898.41|21018.45|20898.45|21018.22|20898.22|10
1640611920000|2021-12-27 13:32:00|21018.62|20898.62|21016.18|20896.18|21018.94|20898.94|21016.18|20896.18|10
1640611930000|2021-12-27 13:32:10|21015.93|20895.93|21016.2|20896.2|21016.86|20896.86|21015.93|20895.93|10
1640611940000|2021-12-27 13:32:20|21016.48|20896.48|21014.35|20894.35|21016.48|20896.48|21014.17|20894.17|10
1640611950000|2021-12-27 13:32:30|21014.84|20894.84|21016.28|20896.28|21016.41|20896.41|21014.84|20894.84|9
1640611960000|2021-12-27 13:32:40|21016.64|20896.64|21015.75|20895.75|21016.64|20896.64|21015.6|20895.6|10
1640611970000|2021-12-27 13:32:50|21015.13|20895.13|21012.9|20892.9|21015.55|20895.55|21012.9|20892.9|10
1640611980000|2021-12-27 13:33:00|21012.61|20892.61|21009.02|20889.02|21012.61|20892.61|21009.02|20889.02|10
1640611990000|2021-12-27 13:33:10|21008.16|20888.16|21002.14|20882.14|21008.16|20888.16|21002.14|20882.14|10
1640612000000|2021-12-27 13:33:20|21001.53|20881.53|20997|20877|21001.74|20881.74|20997|20877|10
1640612010000|2021-12-27 13:33:30|20995.19|20875.19|20991.63|20871.63|20995.19|20875.19|20991.63|20871.63|10
1640612020000|2021-12-27 13:33:40|20990.8|20870.8|20990.25|20870.25|20991|20871|20990.07|20870.07|10
1640612030000|2021-12-27 13:33:50|20990.49|20870.49|20989|20869|20990.7|20870.7|20989|20869|10
1640612040000|2021-12-27 13:34:00|20989.21|20869.21|20990.3|20870.3|20990.3|20870.3|20988.07|20868.07|9
1640612050000|2021-12-27 13:34:10|20990.21|20870.21|20993.22|20873.22|20993.22|20873.22|20989.99|20869.99|9
1640612060000|2021-12-27 13:34:20|20993.5|20873.5|20990.8|20870.8|20993.85|20873.85|20989.59|20869.59|10
1640612070000|2021-12-27 13:34:30|20990.58|20870.58|20992.98|20872.98|20992.98|20872.98|20990.58|20870.58|9
1640612080000|2021-12-27 13:34:40|20993.12|20873.12|20996.15|20876.15|20996.79|20876.79|20993.12|20873.12|9
1640612090000|2021-12-27 13:34:50|20996.39|20876.39|20995.69|20875.69|20996.8|20876.8|20995.69|20875.69|10
1640612100000|2021-12-27 13:35:00|20995.42|20875.42|20996.79|20876.79|20996.94|20876.94|20995.42|20875.42|10
1640612110000|2021-12-27 13:35:10|20996.91|20876.91|20996.9|20876.9|20997.29|20877.29|20996.57|20876.57|10
1640612120000|2021-12-27 13:35:20|20996.98|20876.98|20995.21|20875.21|20997.15|20877.15|20994.92|20874.92|10
1640612130000|2021-12-27 13:35:30|20995.41|20875.41|20991.71|20871.71|20995.41|20875.41|20991.71|20871.71|10
1640612140000|2021-12-27 13:35:40|20989.92|20869.92|20988.04|20868.04|20989.92|20869.92|20987.88|20867.88|10
1640612150000|2021-12-27 13:35:50|20987.64|20867.64|20985.42|20865.42|20987.64|20867.64|20985.42|20865.42|9
1640612160000|2021-12-27 13:36:00|20985.18|20865.18|20982.27|20862.27|20985.28|20865.28|20982.27|20862.27|9
1640612170000|2021-12-27 13:36:10|20982.07|20862.07|20983.61|20863.61|20984.15|20864.15|20982.07|20862.07|9
1640612180000|2021-12-27 13:36:20|20982.89|20862.89|20982.17|20862.17|20983.16|20863.16|20982.17|20862.17|10
1640612190000|2021-12-27 13:36:30|20982.4|20862.4|20981.58|20861.58|20982.44|20862.44|20981.5|20861.5|9
1640612200000|2021-12-27 13:36:40|20981.35|20861.35|20982.96|20862.96|20983.34|20863.34|20981.35|20861.35|10
1640612210000|2021-12-27 13:36:50|20982.31|20862.31|20980.29|20860.29|20982.31|20862.31|20980.29|20860.29|10
1640612220000|2021-12-27 13:37:00|20978.95|20858.95|20978.6|20858.6|20978.95|20858.95|20978.18|20858.18|10
1640612230000|2021-12-27 13:37:10|20977.92|20857.92|20978.82|20858.82|20978.84|20858.84|20977.55|20857.55|9
1640612240000|2021-12-27 13:37:20|20979.12|20859.12|20980.99|20860.99|20981.01|20861.01|20979.12|20859.12|10
1640612250000|2021-12-27 13:37:30|20981.35|20861.35|20981.39|20861.39|20981.39|20861.39|20980.94|20860.94|9
1640612260000|2021-12-27 13:37:40|20981.54|20861.54|20982.88|20862.88|20983.24|20863.24|20981.54|20861.54|9
1640612270000|2021-12-27 13:37:50|20980.91|20860.91|20980.27|20860.27|20980.96|20860.96|20980.11|20860.11|9
1640612280000|2021-12-27 13:38:00|20980.46|20860.46|20977.91|20857.91|20980.6|20860.6|20977.91|20857.91|9
1640612290000|2021-12-27 13:38:10|20978.04|20858.04|20974.83|20854.83|20978.04|20858.04|20974.83|20854.83|10
1640612300000|2021-12-27 13:38:20|20974.46|20854.46|20973.66|20853.66|20974.97|20854.97|20973.31|20853.31|9
1640612310000|2021-12-27 13:38:30|20973.15|20853.15|20975.23|20855.23|20975.23|20855.23|20973.15|20853.15|10
1640612320000|2021-12-27 13:38:40|20974.75|20854.75|20977.19|20857.19|20977.19|20857.19|20974.75|20854.75|10
1640612330000|2021-12-27 13:38:50|20978.33|20858.33|20979.22|20859.22|20979.57|20859.57|20978.33|20858.33|10
1640612340000|2021-12-27 13:39:00|20978.96|20858.96|20977.43|20857.43|20978.96|20858.96|20977.35|20857.35|10
1640612350000|2021-12-27 13:39:10|20975.91|20855.91|20974.27|20854.27|20976.04|20856.04|20974.1|20854.1|9
1640612360000|2021-12-27 13:39:20|20974.28|20854.28|20973.36|20853.36|20974.42|20854.42|20973.36|20853.36|10
1640612370000|2021-12-27 13:39:30|20972.99|20852.99|20973.16|20853.16|20973.16|20853.16|20972.72|20852.72|10
1640612380000|2021-12-27 13:39:40|20973|20853|20972.02|20852.02|20973.34|20853.34|20972.02|20852.02|9
1640612390000|2021-12-27 13:39:50|20972.05|20852.05|20970.85|20850.85|20972.21|20852.21|20970.85|20850.85|10
1640612400000|2021-12-27 13:40:00|20970.6|20850.6|20968.6|20848.6|20970.6|20850.6|20968.6|20848.6|10
1640612410000|2021-12-27 13:40:10|20968.15|20848.15|20968.19|20848.19|20968.87|20848.87|20968.15|20848.15|10
1640612420000|2021-12-27 13:40:20|20968.21|20848.21|20966.38|20846.38|20968.21|20848.21|20966.22|20846.22|10
1640612430000|2021-12-27 13:40:30|20966.51|20846.51|20967.46|20847.46|20967.46|20847.46|20965.95|20845.95|10
1640612440000|2021-12-27 13:40:40|20967.61|20847.61|20971.33|20851.33|20971.33|20851.33|20967.61|20847.61|10
1640612450000|2021-12-27 13:40:50|20971.36|20851.36|20974.57|20854.57|20974.57|20854.57|20971.15|20851.15|10
1640612460000|2021-12-27 13:41:00|20974.68|20854.68|20976.47|20856.47|20976.47|20856.47|20974.65|20854.65|10
1640612470000|2021-12-27 13:41:10|20975.85|20855.85|20978.43|20858.43|20978.43|20858.43|20975.85|20855.85|10
1640612480000|2021-12-27 13:41:20|20978.86|20858.86|20978.73|20858.73|20978.87|20858.87|20978.5|20858.5|10
1640612490000|2021-12-27 13:41:30|20978.71|20858.71|20979.34|20859.34|20979.39|20859.39|20978.55|20858.55|10
1640612500000|2021-12-27 13:41:40|20979.51|20859.51|20978.63|20858.63|20979.69|20859.69|20978.63|20858.63|10
1640612510000|2021-12-27 13:41:50|20978.94|20858.94|20977.77|20857.77|20979.01|20859.01|20977.77|20857.77|10
1640612520000|2021-12-27 13:42:00|20977.59|20857.59|20974.56|20854.56|20977.59|20857.59|20974.4|20854.4|10
1640612530000|2021-12-27 13:42:10|20974.45|20854.45|20972.59|20852.59|20974.45|20854.45|20972.19|20852.19|10
1640612540000|2021-12-27 13:42:20|20972.55|20852.55|20971.93|20851.93|20972.82|20852.82|20971.93|20851.93|10
1640612550000|2021-12-27 13:42:30|20971.89|20851.89|20971.52|20851.52|20972.6|20852.6|20971.13|20851.13|10
1640612560000|2021-12-27 13:42:40|20971.35|20851.35|20970.62|20850.62|20971.35|20851.35|20969.27|20849.27|10
1640612570000|2021-12-27 13:42:50|20970.98|20850.98|20970.97|20850.97|20971.95|20851.95|20970.97|20850.97|10
1640612580000|2021-12-27 13:43:00|20970.87|20850.87|20968.65|20848.65|20970.87|20850.87|20968.65|20848.65|9
1640612590000|2021-12-27 13:43:10|20968.34|20848.34|20967.04|20847.04|20968.34|20848.34|20966.68|20846.68|10
1640612600000|2021-12-27 13:43:20|20966.97|20846.97|20965.99|20845.99|20966.97|20846.97|20965.81|20845.81|10
1640612610000|2021-12-27 13:43:30|20965.76|20845.76|20964.3|20844.3|20965.76|20845.76|20964.25|20844.25|9
1640612620000|2021-12-27 13:43:40|20963.89|20843.89|20962.93|20842.93|20963.89|20843.89|20961.48|20841.48|10
1640612630000|2021-12-27 13:43:50|20963.22|20843.22|20962.72|20842.72|20963.65|20843.65|20962.39|20842.39|9
1640612640000|2021-12-27 13:44:00|20961.91|20841.91|20960.99|20840.99|20962.1|20842.1|20960.99|20840.99|10
1640612650000|2021-12-27 13:44:10|20961.12|20841.12|20962.29|20842.29|20962.42|20842.42|20961.12|20841.12|10
1640612660000|2021-12-27 13:44:20|20962.37|20842.37|20962.63|20842.63|20962.63|20842.63|20962.05|20842.05|8
1640612670000|2021-12-27 13:44:30|20962.76|20842.76|20965.07|20845.07|20965.07|20845.07|20962.76|20842.76|10
1640612680000|2021-12-27 13:44:40|20965.14|20845.14|20964.17|20844.17|20966.18|20846.18|20964.17|20844.17|10
1640612690000|2021-12-27 13:44:50|20964.07|20844.07|20962.25|20842.25|20964.1|20844.1|20962.06|20842.06|10
1640612700000|2021-12-27 13:45:00|20962.15|20842.15|20961.34|20841.34|20962.15|20842.15|20960.86|20840.86|10
1640612710000|2021-12-27 13:45:10|20961.8|20841.8|20959.49|20839.49|20961.8|20841.8|20959.49|20839.49|10
1640612720000|2021-12-27 13:45:20|20959.46|20839.46|20954.34|20834.34|20959.46|20839.46|20954.34|20834.34|10
1640612730000|2021-12-27 13:45:30|20953.56|20833.56|20954.18|20834.18|20954.18|20834.18|20952.96|20832.96|10
1640612740000|2021-12-27 13:45:40|20953.87|20833.87|20953.93|20833.93|20954.53|20834.53|20952.92|20832.92|9
1640612750000|2021-12-27 13:45:50|20954.43|20834.43|20955.96|20835.96|20956.19|20836.19|20954.43|20834.43|9
1640612760000|2021-12-27 13:46:00|20955.24|20835.24|20958.47|20838.47|20958.47|20838.47|20954.87|20834.87|10
1640612770000|2021-12-27 13:46:10|20958.66|20838.66|20964.16|20844.16|20964.16|20844.16|20958.66|20838.66|10
1640612780000|2021-12-27 13:46:20|20964.67|20844.67|20967.76|20847.76|20968.02|20848.02|20964.67|20844.67|10
1640612790000|2021-12-27 13:46:30|20968.17|20848.17|20965.55|20845.55|20968.17|20848.17|20965.55|20845.55|10
1640612800000|2021-12-27 13:46:40|20965.93|20845.93|20965.12|20845.12|20965.98|20845.98|20965.12|20845.12|10
1640612810000|2021-12-27 13:46:50|20965.34|20845.34|20969.48|20849.48|20969.48|20849.48|20965.34|20845.34|10
1640612820000|2021-12-27 13:47:00|20969.5|20849.5|20972.35|20852.35|20972.49|20852.49|20968.96|20848.96|9
1640612830000|2021-12-27 13:47:10|20971.82|20851.82|20973.39|20853.39|20973.39|20853.39|20971.57|20851.57|10
1640612840000|2021-12-27 13:47:20|20973.56|20853.56|20974.13|20854.13|20974.74|20854.74|20973.56|20853.56|10
1640612850000|2021-12-27 13:47:30|20974.23|20854.23|20973.82|20853.82|20974.69|20854.69|20973.82|20853.82|10
1640612860000|2021-12-27 13:47:40|20973.45|20853.45|20973.45|20853.45|20973.45|20853.45|20972.77|20852.77|9
1640612870000|2021-12-27 13:47:50|20973.58|20853.58|20973.88|20853.88|20974.1|20854.1|20973.32|20853.32|10
1640612880000|2021-12-27 13:48:00|20973.67|20853.67|20975.77|20855.77|20975.77|20855.77|20973.38|20853.38|10
1640612890000|2021-12-27 13:48:10|20976.85|20856.85|20978.63|20858.63|20979.72|20859.72|20976.85|20856.85|10
1640612900000|2021-12-27 13:48:20|20978.73|20858.73|20978.14|20858.14|20978.75|20858.75|20978.13|20858.13|10
1640612910000|2021-12-27 13:48:30|20977.52|20857.52|20975.57|20855.57|20977.52|20857.52|20975.46|20855.46|10
1640612920000|2021-12-27 13:48:40|20975.59|20855.59|20975.2|20855.2|20975.59|20855.59|20974.6|20854.6|10
1640612930000|2021-12-27 13:48:50|20974.94|20854.94|20976.83|20856.83|20976.83|20856.83|20974.84|20854.84|10
1640612940000|2021-12-27 13:49:00|20976.57|20856.57|20977.67|20857.67|20977.67|20857.67|20976.3|20856.3|10
1640612950000|2021-12-27 13:49:10|20977.9|20857.9|20979.85|20859.85|20979.85|20859.85|20977.62|20857.62|10
1640612960000|2021-12-27 13:49:20|20980.44|20860.44|20981.22|20861.22|20981.86|20861.86|20980.44|20860.44|10
1640612970000|2021-12-27 13:49:30|20981.32|20861.32|20981.53|20861.53|20981.88|20861.88|20981.32|20861.32|10
1640612980000|2021-12-27 13:49:40|20981.92|20861.92|20982.92|20862.92|20983.91|20863.91|20981.92|20861.92|9
1640612990000|2021-12-27 13:49:50|20982.95|20862.95|20983.74|20863.74|20984.22|20864.22|20982.94|20862.94|10
1640613000000|2021-12-27 13:50:00|20983.47|20863.47|20983.89|20863.89|20983.9|20863.9|20982.95|20862.95|9
1640613010000|2021-12-27 13:50:10|20983.5|20863.5|20985.26|20865.26|20985.26|20865.26|20983.2|20863.2|10
1640613020000|2021-12-27 13:50:20|20985.58|20865.58|20988.5|20868.5|20988.67|20868.67|20985.58|20865.58|10
1640613030000|2021-12-27 13:50:30|20988.68|20868.68|20994.23|20874.23|20994.23|20874.23|20988.68|20868.68|10
1640613040000|2021-12-27 13:50:40|20994.33|20874.33|20997.44|20877.44|20997.44|20877.44|20994.33|20874.33|10
1640613050000|2021-12-27 13:50:50|20997.47|20877.47|20998.41|20878.41|20998.55|20878.55|20997.47|20877.47|9
1640613060000|2021-12-27 13:51:00|20998.2|20878.2|20998.89|20878.89|20998.94|20878.94|20997.65|20877.65|10
1640613070000|2021-12-27 13:51:10|20998.78|20878.78|21005.05|20885.05|21005.05|20885.05|20998.78|20878.78|10
1640613080000|2021-12-27 13:51:20|21004.84|20884.84|21005.71|20885.71|21006.22|20886.22|21004.67|20884.67|10
1640613090000|2021-12-27 13:51:30|21005.81|20885.81|21006.59|20886.59|21006.59|20886.59|21005.63|20885.63|10
1640613100000|2021-12-27 13:51:40|21006.61|20886.61|21011.85|20891.85|21011.85|20891.85|21006.61|20886.61|10
1640613110000|2021-12-27 13:51:50|21011.7|20891.7|21014.21|20894.21|21014.54|20894.54|21011.7|20891.7|10
1640613120000|2021-12-27 13:52:00|21014.9|20894.9|21015.3|20895.3|21015.54|20895.54|21014.76|20894.76|10
1640613130000|2021-12-27 13:52:10|21015.5|20895.5|21016.21|20896.21|21016.49|20896.49|21015.5|20895.5|10
1640613140000|2021-12-27 13:52:20|21015.21|20895.21|21011.52|20891.52|21015.21|20895.21|21011.52|20891.52|10
1640613150000|2021-12-27 13:52:30|21011.3|20891.3|21010.93|20890.93|21011.84|20891.84|21010.54|20890.54|10
1640613160000|2021-12-27 13:52:40|21010.11|20890.11|21008.41|20888.41|21010.11|20890.11|21008.41|20888.41|10
1640613170000|2021-12-27 13:52:50|21008.39|20888.39|21006.3|20886.3|21008.39|20888.39|21006.3|20886.3|10
1640613180000|2021-12-27 13:53:00|21006.12|20886.12|21005.78|20885.78|21007.51|20887.51|21005.78|20885.78|10
1640613190000|2021-12-27 13:53:10|21005.61|20885.61|21004.48|20884.48|21005.61|20885.61|21003.96|20883.96|10
1640613200000|2021-12-27 13:53:20|21004.52|20884.52|21005.76|20885.76|21005.76|20885.76|21004.2|20884.2|10
1640613210000|2021-12-27 13:53:30|21006.23|20886.23|21006.17|20886.17|21006.78|20886.78|21005.99|20885.99|10
1640613220000|2021-12-27 13:53:40|21005.68|20885.68|21004|20884|21005.81|20885.81|21003.75|20883.75|10
1640613230000|2021-12-27 13:53:50|21003.94|20883.94|21004.44|20884.44|21005.12|20885.12|21003.75|20883.75|9
1640613240000|2021-12-27 13:54:00|21005.15|20885.15|21005.66|20885.66|21005.83|20885.83|21005.13|20885.13|8
1640613250000|2021-12-27 13:54:10|21005.92|20885.92|21005.49|20885.49|21006.12|20886.12|21005.11|20885.11|9
1640613260000|2021-12-27 13:54:20|21005.45|20885.45|21007.53|20887.53|21007.53|20887.53|21005.45|20885.45|10
1640613270000|2021-12-27 13:54:30|21007.36|20887.36|21007.15|20887.15|21007.73|20887.73|21007.13|20887.13|10
1640613280000|2021-12-27 13:54:40|21007.16|20887.16|21007.48|20887.48|21007.48|20887.48|21006.87|20886.87|9
1640613290000|2021-12-27 13:54:50|21007.18|20887.18|21007.03|20887.03|21007.18|20887.18|21006.77|20886.77|9
1640613300000|2021-12-27 13:55:00|21006.85|20886.85|21009.2|20889.2|21009.2|20889.2|21006.65|20886.65|10
1640613310000|2021-12-27 13:55:10|21007.84|20887.84|21005.85|20885.85|21007.84|20887.84|21005.85|20885.85|9
1640613320000|2021-12-27 13:55:20|21005.52|20885.52|21001.26|20881.26|21005.52|20885.52|21001.26|20881.26|10
1640613330000|2021-12-27 13:55:30|21001.64|20881.64|21001.51|20881.51|21001.64|20881.64|21001.33|20881.33|9
1640613340000|2021-12-27 13:55:40|21001.77|20881.77|21002.26|20882.26|21002.26|20882.26|21001.67|20881.67|10
1640613350000|2021-12-27 13:55:50|21002.32|20882.32|21002.74|20882.74|21003.18|20883.18|21002.32|20882.32|10
1640613360000|2021-12-27 13:56:00|21002.75|20882.75|21004.91|20884.91|21004.91|20884.91|21002.73|20882.73|10
1640613370000|2021-12-27 13:56:10|21004.8|20884.8|21005.44|20885.44|21005.44|20885.44|21004.69|20884.69|10
1640613380000|2021-12-27 13:56:20|21005.48|20885.48|21005.43|20885.43|21006.27|20886.27|21004.72|20884.72|10
1640613390000|2021-12-27 13:56:30|21005.95|20885.95|21006.56|20886.56|21006.97|20886.97|21005.95|20885.95|10
1640613400000|2021-12-27 13:56:40|21006.37|20886.37|21005.2|20885.2|21006.83|20886.83|21005.2|20885.2|9
1640613410000|2021-12-27 13:56:50|21005.36|20885.36|21004.23|20884.23|21005.36|20885.36|21004.23|20884.23|10
1640613420000|2021-12-27 13:57:00|21003.99|20883.99|21001.81|20881.81|21003.99|20883.99|21001.81|20881.81|10
1640613430000|2021-12-27 13:57:10|21001.57|20881.57|21002.61|20882.61|21002.61|20882.61|21001.26|20881.26|9
1640613440000|2021-12-27 13:57:20|21002.79|20882.79|21004.35|20884.35|21004.44|20884.44|21002.79|20882.79|10
1640613450000|2021-12-27 13:57:30|21004.55|20884.55|21006.31|20886.31|21006.38|20886.38|21004.55|20884.55|10
1640613460000|2021-12-27 13:57:40|21006.17|20886.17|21007.38|20887.38|21007.68|20887.68|21006.17|20886.17|10
1640613470000|2021-12-27 13:57:50|21007.29|20887.29|21011.5|20891.5|21011.62|20891.62|21007.29|20887.29|9
1640613480000|2021-12-27 13:58:00|21010.95|20890.95|21012.38|20892.38|21012.38|20892.38|21010.52|20890.52|10
1640613490000|2021-12-27 13:58:10|21012.08|20892.08|21013.29|20893.29|21013.29|20893.29|21012.06|20892.06|10
1640613500000|2021-12-27 13:58:20|21013.09|20893.09|21013.01|20893.01|21013.96|20893.96|21012.78|20892.78|10
1640613510000|2021-12-27 13:58:30|21012.82|20892.82|21008.18|20888.18|21012.82|20892.82|21008.18|20888.18|10
1640613520000|2021-12-27 13:58:40|21007.46|20887.46|21004.87|20884.87|21007.46|20887.46|21004.87|20884.87|10
1640613530000|2021-12-27 13:58:50|21005.07|20885.07|21003.72|20883.72|21005.07|20885.07|21003.26|20883.26|9
1640613540000|2021-12-27 13:59:00|21003.54|20883.54|21002.29|20882.29|21003.54|20883.54|21002.02|20882.02|10
1640613550000|2021-12-27 13:59:10|21001.67|20881.67|21003.28|20883.28|21003.55|20883.55|21001.3|20881.3|10
1640613560000|2021-12-27 13:59:20|21003.05|20883.05|21004.66|20884.66|21004.99|20884.99|21003.05|20883.05|10
1640613570000|2021-12-27 13:59:30|21004.68|20884.68|21005.17|20885.17|21005.17|20885.17|21004.53|20884.53|10
1640613580000|2021-12-27 13:59:40|21004.72|20884.72|21003.98|20883.98|21004.79|20884.79|21003.98|20883.98|10
1640613590000|2021-12-27 13:59:50|21004.36|20884.36|21006.36|20886.36|21006.36|20886.36|21003.95|20883.95|10
1640613600000|2021-12-27 14:00:00|21006.34|20886.34|21006.87|20886.87|21006.87|20886.87|21006.11|20886.11|10
1640613610000|2021-12-27 14:00:10|21005.85|20885.85|21009.52|20889.52|21009.52|20889.52|21005.85|20885.85|10
1640613620000|2021-12-27 14:00:20|21009.16|20889.16|21008.66|20888.66|21009.46|20889.46|21008.66|20888.66|10
1640613630000|2021-12-27 14:00:30|21008.36|20888.36|21009.33|20889.33|21009.33|20889.33|21008.36|20888.36|10
1640613640000|2021-12-27 14:00:40|21009.59|20889.59|21011.32|20891.32|21011.32|20891.32|21008.83|20888.83|10
1640613650000|2021-12-27 14:00:50|21011.33|20891.33|21016.03|20896.03|21016.03|20896.03|21011.33|20891.33|10
1640613660000|2021-12-27 14:01:00|21015.92|20895.92|21020.15|20900.15|21020.93|20900.93|21015.92|20895.92|9
1640613670000|2021-12-27 14:01:10|21022.49|20902.49|21022.07|20902.07|21023.15|20903.15|21022.07|20902.07|10
1640613680000|2021-12-27 14:01:20|21021.94|20901.94|21023.58|20903.58|21023.58|20903.58|21021.61|20901.61|10
1640613690000|2021-12-27 14:01:30|21023.15|20903.15|21022.65|20902.65|21023.46|20903.46|21022.43|20902.43|10
1640613700000|2021-12-27 14:01:40|21022.93|20902.93|21027.09|20907.09|21027.09|20907.09|21022.93|20902.93|10
1640613710000|2021-12-27 14:01:50|21027.76|20907.76|21030.2|20910.2|21030.2|20910.2|21027.76|20907.76|10
1640613720000|2021-12-27 14:02:00|21030.16|20910.16|21029.8|20909.8|21031.64|20911.64|21029.8|20909.8|10
1640613730000|2021-12-27 14:02:10|21029.95|20909.95|21028.16|20908.16|21029.95|20909.95|21028.16|20908.16|10
1640613740000|2021-12-27 14:02:20|21028.23|20908.23|21026.67|20906.67|21028.23|20908.23|21026.36|20906.36|9
1640613750000|2021-12-27 14:02:30|21026.96|20906.96|21027.21|20907.21|21027.83|20907.83|21026.41|20906.41|10
1640613760000|2021-12-27 14:02:40|21026.4|20906.4|21027.62|20907.62|21028.61|20908.61|21026.05|20906.05|10
1640613770000|2021-12-27 14:02:50|21028.03|20908.03|21030.55|20910.55|21030.55|20910.55|21027.44|20907.44|10
1640613780000|2021-12-27 14:03:00|21030.38|20910.38|21030.22|20910.22|21030.48|20910.48|21029.74|20909.74|10
1640613790000|2021-12-27 14:03:10|21030.1|20910.1|21028.2|20908.2|21030.43|20910.43|21028.2|20908.2|10
1640613800000|2021-12-27 14:03:20|21027.62|20907.62|21024.17|20904.17|21027.62|20907.62|21024.17|20904.17|10
1640613810000|2021-12-27 14:03:30|21024|20904|21023.13|20903.13|21024|20904|21022.37|20902.37|9
1640613820000|2021-12-27 14:03:40|21023.93|20903.93|21019.74|20899.74|21024.28|20904.28|21019.74|20899.74|9
1640613830000|2021-12-27 14:03:50|21019.5|20899.5|21019.84|20899.84|21020.51|20900.51|21019.5|20899.5|10
1640613840000|2021-12-27 14:04:00|21020.42|20900.42|21020.49|20900.49|21021.96|20901.96|21020.42|20900.42|10
1640613850000|2021-12-27 14:04:10|21020.86|20900.86|21021.12|20901.12|21021.12|20901.12|21019.97|20899.97|10
1640613860000|2021-12-27 14:04:20|21021.61|20901.61|21024.95|20904.95|21024.95|20904.95|21021.61|20901.61|9
1640613870000|2021-12-27 14:04:30|21025.05|20905.05|21023.36|20903.36|21025.45|20905.45|21023.36|20903.36|10
1640613880000|2021-12-27 14:04:40|21023.08|20903.08|21019.14|20899.14|21023.08|20903.08|21019.14|20899.14|10
1640613890000|2021-12-27 14:04:50|21019.17|20899.17|21018.51|20898.51|21019.17|20899.17|21018.38|20898.38|10
1640613900000|2021-12-27 14:05:00|21017.55|20897.55|21017.01|20897.01|21018.3|20898.3|21016.92|20896.92|10
1640613910000|2021-12-27 14:05:10|21018.91|20898.91|21020.97|20900.97|21021.36|20901.36|21018.06|20898.06|10
1640613920000|2021-12-27 14:05:20|21019.78|20899.78|21018.4|20898.4|21019.78|20899.78|21018.4|20898.4|10
1640613930000|2021-12-27 14:05:30|21018.44|20898.44|21015.26|20895.26|21018.91|20898.91|21015.26|20895.26|10
1640613940000|2021-12-27 14:05:40|21015.53|20895.53|21009.5|20889.5|21015.53|20895.53|21009.5|20889.5|10
1640613950000|2021-12-27 14:05:50|21009.21|20889.21|21007.39|20887.39|21009.21|20889.21|21007.27|20887.27|10
1640613960000|2021-12-27 14:06:00|21007.01|20887.01|21007.13|20887.13|21007.13|20887.13|21005.36|20885.36|9
1640613970000|2021-12-27 14:06:10|21007.62|20887.62|21012.53|20892.53|21012.53|20892.53|21007.62|20887.62|10
1640613980000|2021-12-27 14:06:20|21012.57|20892.57|21015.58|20895.58|21015.61|20895.61|21012.31|20892.31|10
1640613990000|2021-12-27 14:06:30|21016.04|20896.04|21015.55|20895.55|21017.06|20897.06|21014.96|20894.96|10
1640614000000|2021-12-27 14:06:40|21015.77|20895.77|21017.19|20897.19|21017.34|20897.34|21015.48|20895.48|10
1640614010000|2021-12-27 14:06:50|21017.18|20897.18|21016.59|20896.59|21017.18|20897.18|21016.53|20896.53|10
1640614020000|2021-12-27 14:07:00|21015.64|20895.64|21014.12|20894.12|21015.81|20895.81|21013.83|20893.83|10
1640614030000|2021-12-27 14:07:10|21013.86|20893.86|21015.57|20895.57|21015.57|20895.57|21013.57|20893.57|10
1640614040000|2021-12-27 14:07:20|21015.91|20895.91|21014.06|20894.06|21016.06|20896.06|21014.06|20894.06|10
1640614050000|2021-12-27 14:07:30|21014.56|20894.56|21014.82|20894.82|21015.1|20895.1|21014.56|20894.56|10
1640614060000|2021-12-27 14:07:40|21015.42|20895.42|21014.35|20894.35|21015.42|20895.42|21014.35|20894.35|8
1640614070000|2021-12-27 14:07:50|21014.47|20894.47|21013.06|20893.06|21014.47|20894.47|21013.06|20893.06|8
1640614080000|2021-12-27 14:08:00|21012.28|20892.28|21013.02|20893.02|21013.17|20893.17|21011.43|20891.43|10
1640614090000|2021-12-27 14:08:10|21012.96|20892.96|21013.59|20893.59|21013.66|20893.66|21012.16|20892.16|10
1640614100000|2021-12-27 14:08:20|21013.66|20893.66|21012.86|20892.86|21013.66|20893.66|21012.86|20892.86|8
1640614110000|2021-12-27 14:08:30|21012.68|20892.68|21012.03|20892.03|21012.93|20892.93|21012.03|20892.03|9
1640614120000|2021-12-27 14:08:40|21012.11|20892.11|21010.47|20890.47|21012.67|20892.67|21010.45|20890.45|10
1640614130000|2021-12-27 14:08:50|21010.04|20890.04|21008.29|20888.29|21010.04|20890.04|21008.22|20888.22|10
1640614140000|2021-12-27 14:09:00|21008.36|20888.36|21008.28|20888.28|21008.68|20888.68|21007.7|20887.7|10
1640614150000|2021-12-27 14:09:10|21008.39|20888.39|21009.19|20889.19|21009.39|20889.39|21008.39|20888.39|10
1640614160000|2021-12-27 14:09:20|21009.65|20889.65|21006.25|20886.25|21009.65|20889.65|21006.25|20886.25|10
1640614170000|2021-12-27 14:09:30|21006.28|20886.28|21005.37|20885.37|21006.34|20886.34|21005.37|20885.37|10
1640614180000|2021-12-27 14:09:40|21005.49|20885.49|21002.08|20882.08|21005.49|20885.49|21002.08|20882.08|10
1640614190000|2021-12-27 14:09:50|21001.01|20881.01|20997.14|20877.14|21001.01|20881.01|20997.14|20877.14|10
1640614200000|2021-12-27 14:10:00|20997.31|20877.31|20997.21|20877.21|20997.33|20877.33|20996.81|20876.81|10
1640614210000|2021-12-27 14:10:10|20998.42|20878.42|20999.28|20879.28|20999.38|20879.38|20997.63|20877.63|10
1640614220000|2021-12-27 14:10:20|20999.32|20879.32|21002.35|20882.35|21002.69|20882.69|20999.32|20879.32|10
1640614230000|2021-12-27 14:10:30|21001.84|20881.84|21005.29|20885.29|21005.29|20885.29|21001.84|20881.84|10
1640614240000|2021-12-27 14:10:40|21005.43|20885.43|21007.94|20887.94|21007.94|20887.94|21004.99|20884.99|10
1640614250000|2021-12-27 14:10:50|21007.64|20887.64|21015.78|20895.78|21015.78|20895.78|21007.64|20887.64|10
1640614260000|2021-12-27 14:11:00|21015.88|20895.88|21017.21|20897.21|21017.8|20897.8|21015.88|20895.88|9
1640614270000|2021-12-27 14:11:10|21017.45|20897.45|21015.52|20895.52|21017.45|20897.45|21015.03|20895.03|10
1640614280000|2021-12-27 14:11:20|21014.97|20894.97|21014.67|20894.67|21015.37|20895.37|21014.57|20894.57|10
1640614290000|2021-12-27 14:11:30|21014.97|20894.97|21014.41|20894.41|21015.38|20895.38|21014.4|20894.4|10
1640614300000|2021-12-27 14:11:40|21013.94|20893.94|21013.84|20893.84|21013.94|20893.94|21012.33|20892.33|10
1640614310000|2021-12-27 14:11:50|21013.76|20893.76|21013.29|20893.29|21014.35|20894.35|21013.29|20893.29|10
1640614320000|2021-12-27 14:12:00|21014.22|20894.22|21016.08|20896.08|21016.08|20896.08|21014.22|20894.22|9
1640614330000|2021-12-27 14:12:10|21015.91|20895.91|21016.8|20896.8|21016.8|20896.8|21015.88|20895.88|10
1640614340000|2021-12-27 14:12:20|21016.91|20896.91|21020.62|20900.62|21020.62|20900.62|21016.91|20896.91|10
1640614350000|2021-12-27 14:12:30|21021.25|20901.25|21023.75|20903.75|21023.75|20903.75|21021.25|20901.25|10
1640614360000|2021-12-27 14:12:40|21023.88|20903.88|21023.17|20903.17|21024.14|20904.14|21022.9|20902.9|10
1640614370000|2021-12-27 14:12:50|21022.57|20902.57|21018.37|20898.37|21023.02|20903.02|21018.37|20898.37|9
1640614380000|2021-12-27 14:13:00|21018.22|20898.22|21014.45|20894.45|21018.22|20898.22|21014.13|20894.13|9
1640614390000|2021-12-27 14:13:10|21014.91|20894.91|21015.3|20895.3|21015.51|20895.51|21014.91|20894.91|9
1640614400000|2021-12-27 14:13:20|21015.38|20895.38|21016.84|20896.84|21016.84|20896.84|21014.92|20894.92|10
1640614410000|2021-12-27 14:13:30|21016.93|20896.93|21018.21|20898.21|21018.21|20898.21|21016.9|20896.9|9
1640614420000|2021-12-27 14:13:40|21018.15|20898.15|21018.28|20898.28|21018.63|20898.63|21018.15|20898.15|8
1640614430000|2021-12-27 14:13:50|21017.57|20897.57|21018.93|20898.93|21018.93|20898.93|21017.5|20897.5|10
1640614440000|2021-12-27 14:14:00|21018.88|20898.88|21020.21|20900.21|21020.21|20900.21|21018.85|20898.85|10
1640614450000|2021-12-27 14:14:10|21020.23|20900.23|21018.4|20898.4|21020.59|20900.59|21018.4|20898.4|10
1640614460000|2021-12-27 14:14:20|21018.6|20898.6|21017.77|20897.77|21018.64|20898.64|21017.77|20897.77|10
1640614470000|2021-12-27 14:14:30|21017.99|20897.99|21015.61|20895.61|21017.99|20897.99|21015.61|20895.61|9
1640614480000|2021-12-27 14:14:40|21015.33|20895.33|21014.19|20894.19|21015.33|20895.33|21013.75|20893.75|9
1640614490000|2021-12-27 14:14:50|21014.55|20894.55|21015.55|20895.55|21015.55|20895.55|21013.81|20893.81|9
1640614500000|2021-12-27 14:15:00|21015.82|20895.82|21017.41|20897.41|21017.41|20897.41|21015.82|20895.82|8
1640614510000|2021-12-27 14:15:10|21017.29|20897.29|21018.26|20898.26|21018.26|20898.26|21017.29|20897.29|10
1640614520000|2021-12-27 14:15:20|21018.47|20898.47|21018.28|20898.28|21018.47|20898.47|21017.76|20897.76|10
1640614530000|2021-12-27 14:15:30|21018.52|20898.52|21019.65|20899.65|21019.65|20899.65|21018.52|20898.52|10
1640614540000|2021-12-27 14:15:40|21019.9|20899.9|21021.44|20901.44|21021.44|20901.44|21019.9|20899.9|8
1640614550000|2021-12-27 14:15:50|21021.6|20901.6|21022.28|20902.28|21022.28|20902.28|21021.2|20901.2|10
1640614560000|2021-12-27 14:16:00|21022.25|20902.25|21021.98|20901.98|21022.57|20902.57|21021.85|20901.85|10
1640614570000|2021-12-27 14:16:10|21022.1|20902.1|21025.85|20905.85|21025.85|20905.85|21021.99|20901.99|10
1640614580000|2021-12-27 14:16:20|21027.85|20907.85|21033.54|20913.54|21033.98|20913.98|21027.85|20907.85|10
1640614590000|2021-12-27 14:16:30|21034.05|20914.05|21035.12|20915.12|21035.12|20915.12|21034.05|20914.05|10
1640614600000|2021-12-27 14:16:40|21035.72|20915.72|21036.49|20916.49|21036.58|20916.58|21035.41|20915.41|10
1640614610000|2021-12-27 14:16:50|21036.41|20916.41|21038.25|20918.25|21038.28|20918.28|21036.3|20916.3|10
1640614620000|2021-12-27 14:17:00|21037.67|20917.67|21040.24|20920.24|21040.41|20920.41|21037.67|20917.67|10
1640614630000|2021-12-27 14:17:10|21040.1|20920.1|21042.57|20922.57|21042.57|20922.57|21039.77|20919.77|10
1640614640000|2021-12-27 14:17:20|21042.67|20922.67|21047.74|20927.74|21047.74|20927.74|21042.67|20922.67|10
1640614650000|2021-12-27 14:17:30|21048.46|20928.46|21047.49|20927.49|21048.46|20928.46|21047.33|20927.33|10
1640614660000|2021-12-27 14:17:40|21046.24|20926.24|21045.88|20925.88|21046.24|20926.24|21045.49|20925.49|9
1640614670000|2021-12-27 14:17:50|21045.43|20925.43|21043.51|20923.51|21045.59|20925.59|21043.51|20923.51|10
1640614680000|2021-12-27 14:18:00|21043.32|20923.32|21040.45|20920.45|21043.32|20923.32|21040.45|20920.45|10
1640614690000|2021-12-27 14:18:10|21040.68|20920.68|21039.91|20919.91|21040.68|20920.68|21039.71|20919.71|10
1640614700000|2021-12-27 14:18:20|21039.59|20919.59|21040.31|20920.31|21040.83|20920.83|21039.59|20919.59|9
1640614710000|2021-12-27 14:18:30|21040.58|20920.58|21043.54|20923.54|21043.54|20923.54|21040.58|20920.58|10
1640614720000|2021-12-27 14:18:40|21043.57|20923.57|21048.8|20928.8|21048.8|20928.8|21043.57|20923.57|10
1640614730000|2021-12-27 14:18:50|21049.21|20929.21|21048.97|20928.97|21049.69|20929.69|21048.68|20928.68|10
1640614740000|2021-12-27 14:19:00|21048.91|20928.91|21049.27|20929.27|21049.7|20929.7|21048.49|20928.49|10
1640614750000|2021-12-27 14:19:10|21049|20929|21048.08|20928.08|21049.69|20929.69|21048.08|20928.08|10
1640614760000|2021-12-27 14:19:20|21047.66|20927.66|21046.22|20926.22|21047.84|20927.84|21046.15|20926.15|9
1640614770000|2021-12-27 14:19:30|21045.11|20925.11|21042.95|20922.95|21045.11|20925.11|21042.87|20922.87|10
1640614780000|2021-12-27 14:19:40|21042.94|20922.94|21042.82|20922.82|21042.95|20922.95|21042.35|20922.35|10
1640614790000|2021-12-27 14:19:50|21043.4|20923.4|21042.07|20922.07|21043.4|20923.4|21042.07|20922.07|10
1640614800000|2021-12-27 14:20:00|21042.67|20922.67|21042.2|20922.2|21042.78|20922.78|21041.65|20921.65|10
1640614810000|2021-12-27 14:20:10|21042.16|20922.16|21042.14|20922.14|21042.77|20922.77|21042.11|20922.11|10
1640614820000|2021-12-27 14:20:20|21042.37|20922.37|21043.61|20923.61|21043.61|20923.61|21042.37|20922.37|10
1640614830000|2021-12-27 14:20:30|21043.94|20923.94|21051.83|20931.83|21051.83|20931.83|21043.82|20923.82|10
1640614840000|2021-12-27 14:20:40|21050.84|20930.84|21052.63|20932.63|21052.63|20932.63|21050.84|20930.84|10
1640614850000|2021-12-27 14:20:50|21052.96|20932.96|21054.55|20934.55|21054.55|20934.55|21052.63|20932.63|10
1640614860000|2021-12-27 14:21:00|21055.62|20935.62|21060.24|20940.24|21060.24|20940.24|21054.93|20934.93|10
1640614870000|2021-12-27 14:21:10|21061.19|20941.19|21064.53|20944.53|21064.56|20944.56|21060.13|20940.13|10
1640614880000|2021-12-27 14:21:20|21063.71|20943.71|21069.77|20949.77|21069.77|20949.77|21063.71|20943.71|10
1640614890000|2021-12-27 14:21:30|21069.88|20949.88|21061.58|20941.58|21069.99|20949.99|21061.58|20941.58|10
1640614900000|2021-12-27 14:21:40|21061.6|20941.6|21063.01|20943.01|21063.2|20943.2|21061.19|20941.19|10
1640614910000|2021-12-27 14:21:50|21062.92|20942.92|21060.73|20940.73|21062.92|20942.92|21060.73|20940.73|9
1640614920000|2021-12-27 14:22:00|21060.22|20940.22|21061.54|20941.54|21061.54|20941.54|21060.22|20940.22|9
1640614930000|2021-12-27 14:22:10|21061.66|20941.66|21061.34|20941.34|21062.22|20942.22|21061.34|20941.34|10
1640614940000|2021-12-27 14:22:20|21060.78|20940.78|21056.63|20936.63|21061.09|20941.09|21056.63|20936.63|10
1640614950000|2021-12-27 14:22:30|21056.68|20936.68|21052.91|20932.91|21056.68|20936.68|21052.91|20932.91|9
1640614960000|2021-12-27 14:22:40|21052.46|20932.46|21047.61|20927.61|21052.46|20932.46|21047.61|20927.61|10
1640614970000|2021-12-27 14:22:50|21047.34|20927.34|21044.21|20924.21|21047.34|20927.34|21044.21|20924.21|9
1640614980000|2021-12-27 14:23:00|21043.65|20923.65|21040.48|20920.48|21043.65|20923.65|21040.45|20920.45|10
1640614990000|2021-12-27 14:23:10|21040.38|20920.38|21036.66|20916.66|21040.38|20920.38|21036.6|20916.6|10
1640615000000|2021-12-27 14:23:20|21034.13|20914.13|21030.91|20910.91|21034.24|20914.24|21030.91|20910.91|10
1640615010000|2021-12-27 14:23:30|21031.4|20911.4|21030.6|20910.6|21031.46|20911.46|21030.41|20910.41|10
1640615020000|2021-12-27 14:23:40|21030.51|20910.51|21030.41|20910.41|21030.68|20910.68|21029.58|20909.58|9
1640615030000|2021-12-27 14:23:50|21030.07|20910.07|21029.2|20909.2|21030.07|20910.07|21028.97|20908.97|10
1640615040000|2021-12-27 14:24:00|21029.35|20909.35|21029.97|20909.97|21030.51|20910.51|21029.35|20909.35|9
1640615050000|2021-12-27 14:24:10|21029.05|20909.05|21029.61|20909.61|21029.61|20909.61|21028.83|20908.83|8
1640615060000|2021-12-27 14:24:20|21030.03|20910.03|21030.79|20910.79|21031.37|20911.37|21030.03|20910.03|10
1640615070000|2021-12-27 14:24:30|21030.66|20910.66|21030.36|20910.36|21031.17|20911.17|21029.91|20909.91|10
1640615080000|2021-12-27 14:24:40|21030.17|20910.17|21029.47|20909.47|21030.17|20910.17|21029.47|20909.47|9
1640615090000|2021-12-27 14:24:50|21029.27|20909.27|21029.38|20909.38|21029.41|20909.41|21028.84|20908.84|9
1640615100000|2021-12-27 14:25:00|21028.87|20908.87|21031.02|20911.02|21031.02|20911.02|21028.41|20908.41|10
1640615110000|2021-12-27 14:25:10|21031.53|20911.53|21031.45|20911.45|21032.61|20912.61|21031.25|20911.25|10
1640615120000|2021-12-27 14:25:20|21031.25|20911.25|21033.88|20913.88|21033.88|20913.88|21031.25|20911.25|10
1640615130000|2021-12-27 14:25:30|21033.64|20913.64|21031.24|20911.24|21033.64|20913.64|21031.24|20911.24|10
1640615140000|2021-12-27 14:25:40|21031.58|20911.58|21033.52|20913.52|21033.52|20913.52|21031.57|20911.57|9
1640615150000|2021-12-27 14:25:50|21034.03|20914.03|21035.39|20915.39|21035.4|20915.4|21034.03|20914.03|10
1640615160000|2021-12-27 14:26:00|21035.28|20915.28|21034.69|20914.69|21035.79|20915.79|21034.69|20914.69|10
1640615170000|2021-12-27 14:26:10|21034.94|20914.94|21034.4|20914.4|21035.16|20915.16|21034.4|20914.4|9
1640615180000|2021-12-27 14:26:20|21034.23|20914.23|21032.36|20912.36|21034.23|20914.23|21032.31|20912.31|10
1640615190000|2021-12-27 14:26:30|21032.25|20912.25|21030.56|20910.56|21032.26|20912.26|21030.56|20910.56|10
1640615200000|2021-12-27 14:26:40|21030.34|20910.34|21024.85|20904.85|21030.34|20910.34|21024.85|20904.85|10
1640615210000|2021-12-27 14:26:50|21025.25|20905.25|21021.65|20901.65|21025.41|20905.41|21021.65|20901.65|10
1640615220000|2021-12-27 14:27:00|21020.71|20900.71|21015.52|20895.52|21020.71|20900.71|21015.52|20895.52|10
1640615230000|2021-12-27 14:27:10|21015.43|20895.43|21010.93|20890.93|21015.43|20895.43|21010.93|20890.93|10
1640615240000|2021-12-27 14:27:20|21011.44|20891.44|21010.23|20890.23|21011.44|20891.44|21009.73|20889.73|9
1640615250000|2021-12-27 14:27:30|21010.46|20890.46|21007.05|20887.05|21010.46|20890.46|21007.05|20887.05|10
1640615260000|2021-12-27 14:27:40|21006.68|20886.68|21002.84|20882.84|21006.85|20886.85|21002.84|20882.84|10
1640615270000|2021-12-27 14:27:50|21002.67|20882.67|20997.18|20877.18|21002.67|20882.67|20997.18|20877.18|9
1640615280000|2021-12-27 14:28:00|20997.04|20877.04|20994.79|20874.79|20997.04|20877.04|20994.79|20874.79|10
1640615290000|2021-12-27 14:28:10|20994.2|20874.2|20995.65|20875.65|20995.65|20875.65|20994.2|20874.2|10
1640615300000|2021-12-27 14:28:20|20995.78|20875.78|20995.46|20875.46|20995.88|20875.88|20995.01|20875.01|10
1640615310000|2021-12-27 14:28:30|20995.54|20875.54|20995.59|20875.59|20995.94|20875.94|20995.45|20875.45|10
1640615320000|2021-12-27 14:28:40|20995.98|20875.98|20990.52|20870.52|20996.33|20876.33|20990.52|20870.52|10
1640615330000|2021-12-27 14:28:50|20990.56|20870.56|20988.63|20868.63|20990.56|20870.56|20988.58|20868.58|10
1640615340000|2021-12-27 14:29:00|20988.28|20868.28|20986.94|20866.94|20988.38|20868.38|20986.94|20866.94|10
1640615350000|2021-12-27 14:29:10|20987.09|20867.09|20988.61|20868.61|20988.61|20868.61|20987.09|20867.09|9
1640615360000|2021-12-27 14:29:20|20988.98|20868.98|20989.41|20869.41|20989.41|20869.41|20988.74|20868.74|10
1640615370000|2021-12-27 14:29:30|20989.48|20869.48|20991.8|20871.8|20991.8|20871.8|20989.48|20869.48|8
1640615380000|2021-12-27 14:29:40|20991.52|20871.52|20988.99|20868.99|20991.87|20871.87|20988.99|20868.99|9
1640615390000|2021-12-27 14:29:50|20989.09|20869.09|20986.64|20866.64|20989.2|20869.2|20986.16|20866.16|10
1640615400000|2021-12-27 14:30:00|20986.9|20866.9|20985.87|20865.87|20986.9|20866.9|20985.6|20865.6|10
1640615410000|2021-12-27 14:30:10|20985.77|20865.77|20986.07|20866.07|20986.44|20866.44|20984.98|20864.98|10
1640615420000|2021-12-27 14:30:20|20986.45|20866.45|20990.91|20870.91|20990.91|20870.91|20986.45|20866.45|10
1640615430000|2021-12-27 14:30:30|20990.63|20870.63|20997.92|20877.92|20997.92|20877.92|20990.63|20870.63|10
1640615440000|2021-12-27 14:30:40|20997.94|20877.94|21003.87|20883.87|21003.87|20883.87|20997.94|20877.94|10
1640615450000|2021-12-27 14:30:50|21004.69|20884.69|21006.79|20886.79|21006.79|20886.79|21003.16|20883.16|10
1640615460000|2021-12-27 14:31:00|21006.29|20886.29|21002.09|20882.09|21006.94|20886.94|21002.09|20882.09|10
1640615470000|2021-12-27 14:31:10|21002.03|20882.03|21001.57|20881.57|21002.17|20882.17|21001.28|20881.28|10
1640615480000|2021-12-27 14:31:20|21001.68|20881.68|21003.97|20883.97|21004.14|20884.14|21001.68|20881.68|10
1640615490000|2021-12-27 14:31:30|21004.11|20884.11|21009.06|20889.06|21009.06|20889.06|21004.11|20884.11|10
1640615500000|2021-12-27 14:31:40|21009.99|20889.99|21015.06|20895.06|21015.06|20895.06|21009.99|20889.99|10
1640615510000|2021-12-27 14:31:50|21015.35|20895.35|21017.83|20897.83|21018|20898|21015.35|20895.35|10
1640615520000|2021-12-27 14:32:00|21017.72|20897.72|21020.47|20900.47|21020.47|20900.47|21017.72|20897.72|9
1640615530000|2021-12-27 14:32:10|21020.76|20900.76|21022.07|20902.07|21022.12|20902.12|21020.39|20900.39|9
1640615540000|2021-12-27 14:32:20|21021.89|20901.89|21018.47|20898.47|21021.89|20901.89|21018.47|20898.47|10
1640615550000|2021-12-27 14:32:30|21018.58|20898.58|21017.94|20897.94|21018.58|20898.58|21017.02|20897.02|10
1640615560000|2021-12-27 14:32:40|21018.32|20898.32|21021.08|20901.08|21021.67|20901.67|21018.32|20898.32|10
1640615570000|2021-12-27 14:32:50|21021.45|20901.45|21022.41|20902.41|21022.72|20902.72|21021.45|20901.45|9
1640615580000|2021-12-27 14:33:00|21021.75|20901.75|21020.68|20900.68|21021.75|20901.75|21020.1|20900.1|10
1640615590000|2021-12-27 14:33:10|21020.85|20900.85|21018.32|20898.32|21021.6|20901.6|21018.32|20898.32|10
1640615600000|2021-12-27 14:33:20|21017.32|20897.32|21023.16|20903.16|21023.16|20903.16|21017.15|20897.15|10
1640615610000|2021-12-27 14:33:30|21023.97|20903.97|21024.57|20904.57|21025.13|20905.13|21023.97|20903.97|9
1640615620000|2021-12-27 14:33:40|21024.33|20904.33|21025.08|20905.08|21025.49|20905.49|21024.32|20904.32|10
1640615630000|2021-12-27 14:33:50|21025.32|20905.32|21025.42|20905.42|21025.7|20905.7|21025.32|20905.32|10
1640615640000|2021-12-27 14:34:00|21025.58|20905.58|21027.94|20907.94|21027.94|20907.94|21024.59|20904.59|10
1640615650000|2021-12-27 14:34:10|21028.57|20908.57|21031.56|20911.56|21031.56|20911.56|21028.57|20908.57|10
1640615660000|2021-12-27 14:34:20|21031.45|20911.45|21032.48|20912.48|21032.82|20912.82|21031.38|20911.38|9
1640615670000|2021-12-27 14:34:30|21032.71|20912.71|21032.54|20912.54|21034.08|20914.08|21032.54|20912.54|9
1640615680000|2021-12-27 14:34:40|21031.61|20911.61|21028.27|20908.27|21032|20912|21028.27|20908.27|10
1640615690000|2021-12-27 14:34:50|21028.03|20908.03|21026.85|20906.85|21028.62|20908.62|21026.85|20906.85|9
1640615700000|2021-12-27 14:35:00|21029.42|20909.42|21028.07|20908.07|21029.5|20909.5|21028.07|20908.07|10
1640615710000|2021-12-27 14:35:10|21028.19|20908.19|21023.73|20903.73|21028.19|20908.19|21023.73|20903.73|10
1640615720000|2021-12-27 14:35:20|21023.92|20903.92|21023.71|20903.71|21023.92|20903.92|21023.17|20903.17|10
1640615730000|2021-12-27 14:35:30|21023.48|20903.48|21024.54|20904.54|21024.89|20904.89|21023.46|20903.46|10
1640615740000|2021-12-27 14:35:40|21024.76|20904.76|21029.05|20909.05|21029.05|20909.05|21024.76|20904.76|10
1640615750000|2021-12-27 14:35:50|21029|20909|21033.89|20913.89|21033.89|20913.89|21029|20909|10
1640615760000|2021-12-27 14:36:00|21034.94|20914.94|21036.23|20916.23|21036.23|20916.23|21034.94|20914.94|10
1640615770000|2021-12-27 14:36:10|21036.3|20916.3|21036.82|20916.82|21037.15|20917.15|21036.3|20916.3|10
1640615780000|2021-12-27 14:36:20|21036.83|20916.83|21038.48|20918.48|21038.62|20918.62|21036.83|20916.83|10
1640615790000|2021-12-27 14:36:30|21039.4|20919.4|21038.8|20918.8|21039.94|20919.94|21038.21|20918.21|10
1640615800000|2021-12-27 14:36:40|21039.44|20919.44|21040.5|20920.5|21041|20921|21039.44|20919.44|9
1640615810000|2021-12-27 14:36:50|21040.63|20920.63|21041.19|20921.19|21041.19|20921.19|21040.09|20920.09|10
1640615820000|2021-12-27 14:37:00|21040.86|20920.86|21041.39|20921.39|21042.05|20922.05|21040.56|20920.56|10
1640615830000|2021-12-27 14:37:10|21041.58|20921.58|21040.05|20920.05|21041.68|20921.68|21040.05|20920.05|10
1640615840000|2021-12-27 14:37:20|21040|20920|21036.28|20916.28|21040|20920|21034.95|20914.95|10
1640615850000|2021-12-27 14:37:30|21036.4|20916.4|21033.35|20913.35|21036.4|20916.4|21033.35|20913.35|10
1640615860000|2021-12-27 14:37:40|21032.11|20912.11|21032.3|20912.3|21033.14|20913.14|21030.71|20910.71|10
1640615870000|2021-12-27 14:37:50|21032.68|20912.68|21034.93|20914.93|21037.27|20917.27|21031.38|20911.38|9
1640615880000|2021-12-27 14:38:00|21037.21|20917.21|21041.34|20921.34|21041.34|20921.34|21037.21|20917.21|10
1640615890000|2021-12-27 14:38:10|21040.89|20920.89|21042.51|20922.51|21042.51|20922.51|21040.89|20920.89|10
1640615900000|2021-12-27 14:38:20|21042.97|20922.97|21043.3|20923.3|21043.71|20923.71|21041.94|20921.94|10
1640615910000|2021-12-27 14:38:30|21039.96|20919.96|21039.07|20919.07|21040.05|20920.05|21038.95|20918.95|10
1640615920000|2021-12-27 14:38:40|21039.32|20919.32|21043.21|20923.21|21043.21|20923.21|21039.32|20919.32|10
1640615930000|2021-12-27 14:38:50|21044.14|20924.14|21047.3|20927.3|21047.3|20927.3|21044.14|20924.14|10
1640615940000|2021-12-27 14:39:00|21047.72|20927.72|21047.5|20927.5|21048.57|20928.57|21046.84|20926.84|10
1640615950000|2021-12-27 14:39:10|21047.3|20927.3|21052.62|20932.62|21052.62|20932.62|21047.3|20927.3|10
1640615960000|2021-12-27 14:39:20|21053.88|20933.88|21056.81|20936.81|21056.81|20936.81|21053.88|20933.88|10
1640615970000|2021-12-27 14:39:30|21056.87|20936.87|21054.12|20934.12|21056.87|20936.87|21054.09|20934.09|10
1640615980000|2021-12-27 14:39:40|21054.98|20934.98|21053.44|20933.44|21055.83|20935.83|21053.44|20933.44|10
1640615990000|2021-12-27 14:39:50|21053.45|20933.45|21051.3|20931.3|21053.64|20933.64|21051.3|20931.3|10
1640616000000|2021-12-27 14:40:00|21051.4|20931.4|21049.4|20929.4|21051.4|20931.4|21049|20929|10
1640616010000|2021-12-27 14:40:10|21049.63|20929.63|21047.49|20927.49|21049.64|20929.64|21047.49|20927.49|10
1640616020000|2021-12-27 14:40:20|21045.99|20925.99|21041.49|20921.49|21045.99|20925.99|21041.49|20921.49|10
1640616030000|2021-12-27 14:40:30|21040.49|20920.49|21039.78|20919.78|21041.53|20921.53|21039.78|20919.78|10
1640616040000|2021-12-27 14:40:40|21039.42|20919.42|21044.81|20924.81|21044.81|20924.81|21038.71|20918.71|10
1640616050000|2021-12-27 14:40:50|21045.45|20925.45|21054.77|20934.77|21054.77|20934.77|21045.45|20925.45|10
1640616060000|2021-12-27 14:41:00|21057.83|20937.83|21066.05|20946.05|21066.05|20946.05|21057.83|20937.83|10
1640616070000|2021-12-27 14:41:10|21070.45|20950.45|21076.25|20956.25|21076.25|20956.25|21070.45|20950.45|10
1640616080000|2021-12-27 14:41:20|21078.71|20958.71|21067.51|20947.51|21078.71|20958.71|21067.51|20947.51|10
1640616090000|2021-12-27 14:41:30|21067.07|20947.07|21068.87|20948.87|21069.19|20949.19|21066.77|20946.77|10
1640616100000|2021-12-27 14:41:40|21069.27|20949.27|21068.35|20948.35|21069.27|20949.27|21066.44|20946.44|10
1640616110000|2021-12-27 14:41:50|21069.54|20949.54|21074.37|20954.37|21074.37|20954.37|21069.54|20949.54|10
1640616120000|2021-12-27 14:42:00|21074.29|20954.29|21083.06|20963.06|21083.06|20963.06|21074.29|20954.29|10
1640616130000|2021-12-27 14:42:10|21084.7|20964.7|21090.78|20970.78|21092.43|20972.43|21083.61|20963.61|10
1640616140000|2021-12-27 14:42:20|21094.4|20974.4|21093.75|20973.75|21096.01|20976.01|21093.43|20973.43|10
1640616150000|2021-12-27 14:42:30|21091.68|20971.68|21089.2|20969.2|21091.68|20971.68|21089.01|20969.01|10
1640616160000|2021-12-27 14:42:40|21089.12|20969.12|21091.97|20971.97|21091.98|20971.98|21089.12|20969.12|10
1640616170000|2021-12-27 14:42:50|21091.47|20971.47|21088.95|20968.95|21091.47|20971.47|21088.92|20968.92|10
1640616180000|2021-12-27 14:43:00|21089.46|20969.46|21090|20970|21090|20970|21088.25|20968.25|9
1640616190000|2021-12-27 14:43:10|21090.62|20970.62|21090.49|20970.49|21092.45|20972.45|21090.49|20970.49|10
1640616200000|2021-12-27 14:43:20|21089.66|20969.66|21086.33|20966.33|21089.66|20969.66|21086.33|20966.33|10
1640616210000|2021-12-27 14:43:30|21085.6|20965.6|21078.47|20958.47|21085.6|20965.6|21078.03|20958.03|10
1640616220000|2021-12-27 14:43:40|21077.65|20957.65|21080.97|20960.97|21081.42|20961.42|21077.65|20957.65|10
1640616230000|2021-12-27 14:43:50|21080.32|20960.32|21082.1|20962.1|21082.1|20962.1|21080.25|20960.25|10
1640616240000|2021-12-27 14:44:00|21082.37|20962.37|21083.44|20963.44|21084.08|20964.08|21082.36|20962.36|10
1640616250000|2021-12-27 14:44:10|21083.41|20963.41|21082.5|20962.5|21083.66|20963.66|21082.38|20962.38|10
1640616260000|2021-12-27 14:44:20|21081.97|20961.97|21078.23|20958.23|21081.97|20961.97|21078.11|20958.11|9
1640616270000|2021-12-27 14:44:30|21077.82|20957.82|21079.73|20959.73|21079.73|20959.73|21077.74|20957.74|10
1640616280000|2021-12-27 14:44:40|21080.61|20960.61|21083.77|20963.77|21083.77|20963.77|21080.61|20960.61|10
1640616290000|2021-12-27 14:44:50|21082.92|20962.92|21081.59|20961.59|21082.95|20962.95|21081.03|20961.03|10
1640616300000|2021-12-27 14:45:00|21080.88|20960.88|21078.59|20958.59|21081.19|20961.19|21078.59|20958.59|10
1640616310000|2021-12-27 14:45:10|21078.14|20958.14|21079.29|20959.29|21079.29|20959.29|21077.61|20957.61|10
1640616320000|2021-12-27 14:45:20|21080.68|20960.68|21085.84|20965.84|21085.84|20965.84|21080.68|20960.68|10
1640616330000|2021-12-27 14:45:30|21087.21|20967.21|21089.54|20969.54|21089.78|20969.78|21087.21|20967.21|9
1640616340000|2021-12-27 14:45:40|21089.47|20969.47|21090.52|20970.52|21091.93|20971.93|21089.47|20969.47|10
1640616350000|2021-12-27 14:45:50|21090.82|20970.82|21093.07|20973.07|21093.07|20973.07|21089.6|20969.6|10
1640616360000|2021-12-27 14:46:00|21093.3|20973.3|21093.23|20973.23|21093.53|20973.53|21092.71|20972.71|10
1640616370000|2021-12-27 14:46:10|21093.62|20973.62|21096.43|20976.43|21096.43|20976.43|21093.62|20973.62|10
1640616380000|2021-12-27 14:46:20|21096.94|20976.94|21099.52|20979.52|21100.39|20980.39|21096.46|20976.46|9
1640616390000|2021-12-27 14:46:30|21099.69|20979.69|21088.93|20968.93|21099.69|20979.69|21088.93|20968.93|10
1640616400000|2021-12-27 14:46:40|21087.5|20967.5|21084.66|20964.66|21087.62|20967.62|21084.66|20964.66|10
1640616410000|2021-12-27 14:46:50|21084.62|20964.62|21078.61|20958.61|21084.62|20964.62|21078.57|20958.57|10
1640616420000|2021-12-27 14:47:00|21078.76|20958.76|21077.92|20957.92|21079.6|20959.6|21077.92|20957.92|10
1640616430000|2021-12-27 14:47:10|21077.93|20957.93|21075.12|20955.12|21077.93|20957.93|21075.12|20955.12|9
1640616440000|2021-12-27 14:47:20|21075.1|20955.1|21073.81|20953.81|21075.1|20955.1|21073.81|20953.81|10
1640616450000|2021-12-27 14:47:30|21073.89|20953.89|21074.25|20954.25|21075.22|20955.22|21073.6|20953.6|10
1640616460000|2021-12-27 14:47:40|21073.67|20953.67|21068.92|20948.92|21073.67|20953.67|21068.92|20948.92|10
1640616470000|2021-12-27 14:47:50|21068.53|20948.53|21065.51|20945.51|21068.53|20948.53|21065.51|20945.51|10
1640616480000|2021-12-27 14:48:00|21065.4|20945.4|21062.73|20942.73|21065.4|20945.4|21062.43|20942.43|10
1640616490000|2021-12-27 14:48:10|21063.8|20943.8|21063.11|20943.11|21063.8|20943.8|21062.56|20942.56|10
1640616500000|2021-12-27 14:48:20|21064.34|20944.34|21068.95|20948.95|21068.95|20948.95|21064.28|20944.28|10
1640616510000|2021-12-27 14:48:30|21070.65|20950.65|21073.03|20953.03|21073.1|20953.1|21069.91|20949.91|10
1640616520000|2021-12-27 14:48:40|21073.38|20953.38|21071.6|20951.6|21073.38|20953.38|21071.6|20951.6|10
1640616530000|2021-12-27 14:48:50|21073.18|20953.18|21072.3|20952.3|21073.19|20953.19|21071.86|20951.86|10
1640616540000|2021-12-27 14:49:00|21072.17|20952.17|21074.44|20954.44|21074.44|20954.44|21072.15|20952.15|10
1640616550000|2021-12-27 14:49:10|21074.95|20954.95|21075.5|20955.5|21075.5|20955.5|21074.33|20954.33|10
1640616560000|2021-12-27 14:49:20|21076.15|20956.15|21082.6|20962.6|21082.6|20962.6|21076.15|20956.15|10
1640616570000|2021-12-27 14:49:30|21083.29|20963.29|21081.69|20961.69|21083.96|20963.96|21081.69|20961.69|10
1640616580000|2021-12-27 14:49:40|21081.53|20961.53|21080.17|20960.17|21082|20962|21080.17|20960.17|10
1640616590000|2021-12-27 14:49:50|21079.71|20959.71|21078.54|20958.54|21079.76|20959.76|21078.54|20958.54|10
1640616600000|2021-12-27 14:50:00|21077.92|20957.92|21080.43|20960.43|21080.43|20960.43|21076.65|20956.65|10
1640616610000|2021-12-27 14:50:10|21080.46|20960.46|21085.7|20965.7|21085.7|20965.7|21080.46|20960.46|10
1640616620000|2021-12-27 14:50:20|21085.44|20965.44|21085.57|20965.57|21085.92|20965.92|21084.97|20964.97|10
1640616630000|2021-12-27 14:50:30|21085.38|20965.38|21082.33|20962.33|21085.43|20965.43|21082.33|20962.33|10
1640616640000|2021-12-27 14:50:40|21082.14|20962.14|21080.93|20960.93|21082.14|20962.14|21078.68|20958.68|10
1640616650000|2021-12-27 14:50:50|21081.53|20961.53|21087.76|20967.76|21087.76|20967.76|21081.53|20961.53|10
1640616660000|2021-12-27 14:51:00|21088.53|20968.53|21092.78|20972.78|21092.99|20972.99|21088.53|20968.53|10
1640616670000|2021-12-27 14:51:10|21093.42|20973.42|21092.81|20972.81|21093.42|20973.42|21092.02|20972.02|10
1640616680000|2021-12-27 14:51:20|21091.56|20971.56|21092.33|20972.33|21092.33|20972.33|21091.36|20971.36|10
1640616690000|2021-12-27 14:51:30|21092.75|20972.75|21093.95|20973.95|21093.95|20973.95|21092.75|20972.75|9
1640616700000|2021-12-27 14:51:40|21093.68|20973.68|21094.6|20974.6|21094.91|20974.91|21093.68|20973.68|10
1640616710000|2021-12-27 14:51:50|21097|20977|21098.97|20978.97|21099.74|20979.74|21097|20977|10
1640616720000|2021-12-27 14:52:00|21098.31|20978.31|21094.68|20974.68|21098.31|20978.31|21094.68|20974.68|9
1640616730000|2021-12-27 14:52:10|21095.79|20975.79|21095.8|20975.8|21095.8|20975.8|21094.39|20974.39|9
1640616740000|2021-12-27 14:52:20|21096.26|20976.26|21096.03|20976.03|21096.55|20976.55|21095.81|20975.81|10
1640616750000|2021-12-27 14:52:30|21096.49|20976.49|21094.59|20974.59|21096.49|20976.49|21094.59|20974.59|9
1640616760000|2021-12-27 14:52:40|21094.47|20974.47|21090.01|20970.01|21094.47|20974.47|21090.01|20970.01|10
1640616770000|2021-12-27 14:52:50|21089.97|20969.97|21087.85|20967.85|21090.45|20970.45|21087.85|20967.85|10
1640616780000|2021-12-27 14:53:00|21087.59|20967.59|21086.65|20966.65|21087.59|20967.59|21086.04|20966.04|10
1640616790000|2021-12-27 14:53:10|21087.02|20967.02|21088.03|20968.03|21088.03|20968.03|21087.02|20967.02|10
1640616800000|2021-12-27 14:53:20|21087.27|20967.27|21083.65|20963.65|21087.27|20967.27|21083.65|20963.65|10
1640616810000|2021-12-27 14:53:30|21083.14|20963.14|21083.45|20963.45|21083.45|20963.45|21082.94|20962.94|10
1640616820000|2021-12-27 14:53:40|21083.65|20963.65|21080.81|20960.81|21083.65|20963.65|21079.73|20959.73|10
1640616830000|2021-12-27 14:53:50|21081.31|20961.31|21083.23|20963.23|21084.36|20964.36|21081.31|20961.31|10
1640616840000|2021-12-27 14:54:00|21083.41|20963.41|21084|20964|21085.22|20965.22|21083.2|20963.2|10
1640616850000|2021-12-27 14:54:10|21084.23|20964.23|21081.53|20961.53|21084.23|20964.23|21081.53|20961.53|10
1640616860000|2021-12-27 14:54:20|21081.56|20961.56|21078.21|20958.21|21081.56|20961.56|21078.21|20958.21|10
1640616870000|2021-12-27 14:54:30|21077.88|20957.88|21062.84|20942.84|21077.88|20957.88|21062.84|20942.84|10
1640616880000|2021-12-27 14:54:40|21060.11|20940.11|21054.08|20934.08|21060.24|20940.24|21054.08|20934.08|10
1640616890000|2021-12-27 14:54:50|21053.27|20933.27|21053.87|20933.87|21054.13|20934.13|21052.68|20932.68|10
1640616900000|2021-12-27 14:55:00|21054.02|20934.02|21053.25|20933.25|21054.34|20934.34|21053.25|20933.25|10
1640616910000|2021-12-27 14:55:10|21054.21|20934.21|21057.12|20937.12|21057.28|20937.28|21054.21|20934.21|10
1640616920000|2021-12-27 14:55:20|21056.62|20936.62|21055.47|20935.47|21056.98|20936.98|21055.47|20935.47|10
1640616930000|2021-12-27 14:55:30|21056.02|20936.02|21059.33|20939.33|21059.35|20939.35|21055.99|20935.99|10
1640616940000|2021-12-27 14:55:40|21059.56|20939.56|21060.87|20940.87|21060.87|20940.87|21058.41|20938.41|9
1640616950000|2021-12-27 14:55:50|21060.7|20940.7|21061.45|20941.45|21061.68|20941.68|21060.7|20940.7|10
1640616960000|2021-12-27 14:56:00|21061.41|20941.41|21061.61|20941.61|21061.61|20941.61|21060.04|20940.04|9
1640616970000|2021-12-27 14:56:10|21062.51|20942.51|21066.7|20946.7|21066.7|20946.7|21062.46|20942.46|9
1640616980000|2021-12-27 14:56:20|21067.96|20947.96|21069.95|20949.95|21069.95|20949.95|21067.96|20947.96|10
1640616990000|2021-12-27 14:56:30|21070.31|20950.31|21071.31|20951.31|21072.61|20952.61|21070.25|20950.25|10
1640617000000|2021-12-27 14:56:40|21070.59|20950.59|21068.72|20948.72|21070.59|20950.59|21068.72|20948.72|10
1640617010000|2021-12-27 14:56:50|21068.76|20948.76|21068.81|20948.81|21068.81|20948.81|21067.63|20947.63|10
1640617020000|2021-12-27 14:57:00|21068.63|20948.63|21069.22|20949.22|21069.22|20949.22|21068.56|20948.56|9
1640617030000|2021-12-27 14:57:10|21069.3|20949.3|21068.66|20948.66|21069.3|20949.3|21068.3|20948.3|9
1640617040000|2021-12-27 14:57:20|21068.22|20948.22|21063.92|20943.92|21068.22|20948.22|21063.92|20943.92|10
1640617050000|2021-12-27 14:57:30|21063.74|20943.74|21063.23|20943.23|21063.74|20943.74|21062.56|20942.56|10
1640617060000|2021-12-27 14:57:40|21063.53|20943.53|21062.75|20942.75|21063.58|20943.58|21062.73|20942.73|10
1640617070000|2021-12-27 14:57:50|21062.56|20942.56|21061.89|20941.89|21062.56|20942.56|21061.89|20941.89|10
1640617080000|2021-12-27 14:58:00|21061.75|20941.75|21062.47|20942.47|21062.47|20942.47|21061.11|20941.11|10
1640617090000|2021-12-27 14:58:10|21062.55|20942.55|21063.13|20943.13|21063.37|20943.37|21062.41|20942.41|10
1640617100000|2021-12-27 14:58:20|21063.22|20943.22|21063.51|20943.51|21063.64|20943.64|21063.02|20943.02|10
1640617110000|2021-12-27 14:58:30|21063.79|20943.79|21066.86|20946.86|21066.86|20946.86|21063.52|20943.52|9
1640617120000|2021-12-27 14:58:40|21068.53|20948.53|21068.76|20948.76|21069.28|20949.28|21068.23|20948.23|10
1640617130000|2021-12-27 14:58:50|21068.39|20948.39|21068.11|20948.11|21068.56|20948.56|21067.62|20947.62|10
1640617140000|2021-12-27 14:59:00|21068.22|20948.22|21069.41|20949.41|21069.42|20949.42|21068.22|20948.22|10
1640617150000|2021-12-27 14:59:10|21069.9|20949.9|21072.85|20952.85|21072.98|20952.98|21069.7|20949.7|10
1640617160000|2021-12-27 14:59:20|21073.46|20953.46|21074.93|20954.93|21075.03|20955.03|21073.46|20953.46|10
1640617170000|2021-12-27 14:59:30|21074.67|20954.67|21075.52|20955.52|21075.93|20955.93|21074.44|20954.44|10
1640617180000|2021-12-27 14:59:40|21075.65|20955.65|21073.67|20953.67|21075.65|20955.65|21073.67|20953.67|9
1640617190000|2021-12-27 14:59:50|21072.62|20952.62|21070.15|20950.15|21072.62|20952.62|21070.07|20950.07|9
1640617200000|2021-12-27 15:00:00|21069.64|20949.64|21069.37|20949.37|21069.69|20949.69|21068.42|20948.42|10
1640617210000|2021-12-27 15:00:10|21069.81|20949.81|21070.97|20950.97|21071.75|20951.75|21069.78|20949.78|9
1640617220000|2021-12-27 15:00:20|21070.08|20950.08|21067.83|20947.83|21070.08|20950.08|21066.63|20946.63|10
1640617230000|2021-12-27 15:00:30|21067.63|20947.63|21067.43|20947.43|21067.63|20947.63|21066.57|20946.57|10
1640617240000|2021-12-27 15:00:40|21069.23|20949.23|21073.48|20953.48|21073.48|20953.48|21069.02|20949.02|10
1640617250000|2021-12-27 15:00:50|21073.37|20953.37|21078.61|20958.61|21078.95|20958.95|21073.37|20953.37|10
1640617260000|2021-12-27 15:01:00|21078.3|20958.3|21077.6|20957.6|21078.3|20958.3|21075.59|20955.59|10
1640617270000|2021-12-27 15:01:10|21078.14|20958.14|21079.35|20959.35|21079.84|20959.84|21078.14|20958.14|9
1640617280000|2021-12-27 15:01:20|21079.8|20959.8|21077.91|20957.91|21079.8|20959.8|21077.91|20957.91|9
1640617290000|2021-12-27 15:01:30|21077.78|20957.78|21080.35|20960.35|21080.35|20960.35|21076.55|20956.55|10
1640617300000|2021-12-27 15:01:40|21080.27|20960.27|21085.13|20965.13|21085.13|20965.13|21080.27|20960.27|10
1640617310000|2021-12-27 15:01:50|21085.42|20965.42|21095.98|20975.98|21095.98|20975.98|21085.42|20965.42|10
1640617320000|2021-12-27 15:02:00|21096.43|20976.43|21093.09|20973.09|21096.43|20976.43|21092.67|20972.67|10
1640617330000|2021-12-27 15:02:10|21093.29|20973.29|21090.23|20970.23|21093.29|20973.29|21090.23|20970.23|9
1640617340000|2021-12-27 15:02:20|21089.31|20969.31|21089.17|20969.17|21089.63|20969.63|21088.72|20968.72|10
1640617350000|2021-12-27 15:02:30|21089.5|20969.5|21088.86|20968.86|21089.61|20969.61|21088.63|20968.63|10
1640617360000|2021-12-27 15:02:40|21089.01|20969.01|21088.95|20968.95|21089.09|20969.09|21088.39|20968.39|10
1640617370000|2021-12-27 15:02:50|21088.7|20968.7|21087.31|20967.31|21089.26|20969.26|21087.05|20967.05|10
1640617380000|2021-12-27 15:03:00|21089.63|20969.63|21087.36|20967.36|21089.63|20969.63|21087.05|20967.05|10
1640617390000|2021-12-27 15:03:10|21088.11|20968.11|21087.89|20967.89|21088.21|20968.21|21087.49|20967.49|10
1640617400000|2021-12-27 15:03:20|21087.95|20967.95|21090.89|20970.89|21090.89|20970.89|21087.69|20967.69|10
1640617410000|2021-12-27 15:03:30|21091.17|20971.17|21097.43|20977.43|21097.43|20977.43|21091.17|20971.17|10
1640617420000|2021-12-27 15:03:40|21097.51|20977.51|21099.86|20979.86|21100.1|20980.1|21097.17|20977.17|10
1640617430000|2021-12-27 15:03:50|21099.96|20979.96|21098.37|20978.37|21099.96|20979.96|21098.3|20978.3|10
1640617440000|2021-12-27 15:04:00|21098.44|20978.44|21102.86|20982.86|21102.86|20982.86|21098.44|20978.44|10
1640617450000|2021-12-27 15:04:10|21103.82|20983.82|21103.24|20983.24|21104.35|20984.35|21103.13|20983.13|10
1640617460000|2021-12-27 15:04:20|21102.91|20982.91|21102.37|20982.37|21102.91|20982.91|21102.21|20982.21|10
1640617470000|2021-12-27 15:04:30|21101.78|20981.78|21100.9|20980.9|21102.38|20982.38|21100.9|20980.9|10
1640617480000|2021-12-27 15:04:40|21100.84|20980.84|21098.78|20978.78|21101.09|20981.09|21098.78|20978.78|10
1640617490000|2021-12-27 15:04:50|21098.85|20978.85|21101.01|20981.01|21101.01|20981.01|21097.85|20977.85|10
1640617500000|2021-12-27 15:05:00|21101.2|20981.2|21100.55|20980.55|21101.2|20981.2|21100.21|20980.21|10
1640617510000|2021-12-27 15:05:10|21100.84|20980.84|21103.49|20983.49|21104.11|20984.11|21100.84|20980.84|10
1640617520000|2021-12-27 15:05:20|21104.25|20984.25|21107.47|20987.47|21107.47|20987.47|21104.25|20984.25|10
1640617530000|2021-12-27 15:05:30|21107.66|20987.66|21110.5|20990.5|21110.79|20990.79|21107.66|20987.66|10
1640617540000|2021-12-27 15:05:40|21110.78|20990.78|21111.75|20991.75|21111.85|20991.85|21109.58|20989.58|10
1640617550000|2021-12-27 15:05:50|21111.6|20991.6|21112.37|20992.37|21112.87|20992.87|21111.6|20991.6|10
1640617560000|2021-12-27 15:06:00|21112.38|20992.38|21117.77|20997.77|21117.77|20997.77|21112.38|20992.38|10
1640617570000|2021-12-27 15:06:10|21118.44|20998.44|21120.58|21000.58|21120.58|21000.58|21118.41|20998.41|10
1640617580000|2021-12-27 15:06:20|21121.05|21001.05|21120.47|21000.47|21121.05|21001.05|21120.16|21000.16|9
1640617590000|2021-12-27 15:06:30|21120.21|21000.21|21122.42|21002.42|21123.66|21003.66|21120.21|21000.21|10
1640617600000|2021-12-27 15:06:40|21123.32|21003.32|21118.99|20998.99|21123.32|21003.32|21118.99|20998.99|10
1640617610000|2021-12-27 15:06:50|21119.08|20999.08|21116.13|20996.13|21119.08|20999.08|21116.13|20996.13|10
1640617620000|2021-12-27 15:07:00|21115.87|20995.87|21113.34|20993.34|21115.87|20995.87|21113.34|20993.34|9
1640617630000|2021-12-27 15:07:10|21113.4|20993.4|21111.33|20991.33|21113.62|20993.62|21111.33|20991.33|9
1640617640000|2021-12-27 15:07:20|21111.83|20991.83|21114.05|20994.05|21114.13|20994.13|21111.83|20991.83|10
1640617650000|2021-12-27 15:07:30|21115.29|20995.29|21115.91|20995.91|21115.91|20995.91|21114.84|20994.84|10
1640617660000|2021-12-27 15:07:40|21115.78|20995.78|21115.11|20995.11|21116.3|20996.3|21115.11|20995.11|10
1640617670000|2021-12-27 15:07:50|21115.28|20995.28|21115.14|20995.14|21115.28|20995.28|21114.52|20994.52|9
1640617680000|2021-12-27 15:08:00|21115.03|20995.03|21113.81|20993.81|21115.31|20995.31|21113.81|20993.81|10
1640617690000|2021-12-27 15:08:10|21113.86|20993.86|21111.03|20991.03|21113.98|20993.98|21111.03|20991.03|10
1640617700000|2021-12-27 15:08:20|21108.87|20988.87|21106.46|20986.46|21108.96|20988.96|21106.46|20986.46|10
1640617710000|2021-12-27 15:08:30|21106.28|20986.28|21106.44|20986.44|21106.95|20986.95|21106.13|20986.13|10
1640617720000|2021-12-27 15:08:40|21106.7|20986.7|21107.22|20987.22|21107.47|20987.47|21106.41|20986.41|10
1640617730000|2021-12-27 15:08:50|21106.74|20986.74|21107.36|20987.36|21107.36|20987.36|21106.41|20986.41|10
1640617740000|2021-12-27 15:09:00|21107.49|20987.49|21107.23|20987.23|21107.73|20987.73|21107.1|20987.1|10
1640617750000|2021-12-27 15:09:10|21107.56|20987.56|21107.98|20987.98|21108.8|20988.8|21107.41|20987.41|10
1640617760000|2021-12-27 15:09:20|21107.51|20987.51|21111.46|20991.46|21111.87|20991.87|21107.51|20987.51|10
1640617770000|2021-12-27 15:09:30|21111.54|20991.54|21111.6|20991.6|21112.22|20992.22|21111.29|20991.29|9
1640617780000|2021-12-27 15:09:40|21111.52|20991.52|21111.43|20991.43|21111.99|20991.99|21111.15|20991.15|8
1640617790000|2021-12-27 15:09:50|21111.32|20991.32|21111.34|20991.34|21111.52|20991.52|21110.36|20990.36|10
1640617800000|2021-12-27 15:10:00|21111.2|20991.2|21116.86|20996.86|21116.86|20996.86|21111.2|20991.2|10
1640617810000|2021-12-27 15:10:10|21116.69|20996.69|21114.28|20994.28|21116.69|20996.69|21114.01|20994.01|10
1640617820000|2021-12-27 15:10:20|21114.4|20994.4|21114.78|20994.78|21115.01|20995.01|21114.15|20994.15|9
1640617830000|2021-12-27 15:10:30|21115.09|20995.09|21114.14|20994.14|21115.64|20995.64|21114.14|20994.14|10
1640617840000|2021-12-27 15:10:40|21113.85|20993.85|21112.02|20992.02|21113.85|20993.85|21112.02|20992.02|10
1640617850000|2021-12-27 15:10:50|21111.94|20991.94|21108.71|20988.71|21111.94|20991.94|21108.71|20988.71|9
1640617860000|2021-12-27 15:11:00|21108.53|20988.53|21106.57|20986.57|21108.53|20988.53|21106.57|20986.57|10
1640617870000|2021-12-27 15:11:10|21105.94|20985.94|21101.71|20981.71|21105.99|20985.99|21101.71|20981.71|10
1640617880000|2021-12-27 15:11:20|21101.48|20981.48|21099.19|20979.19|21101.48|20981.48|21098.3|20978.3|9
1640617890000|2021-12-27 15:11:30|21099.3|20979.3|21098.27|20978.27|21099.69|20979.69|21098.26|20978.26|9
1640617900000|2021-12-27 15:11:40|21098.62|20978.62|21096.56|20976.56|21098.65|20978.65|21096.56|20976.56|9
1640617910000|2021-12-27 15:11:50|21096.67|20976.67|21096.34|20976.34|21096.67|20976.67|21095.59|20975.59|10
1640617920000|2021-12-27 15:12:00|21095.99|20975.99|21095.15|20975.15|21096.47|20976.47|21094.96|20974.96|9
1640617930000|2021-12-27 15:12:10|21095.68|20975.68|21096.85|20976.85|21096.85|20976.85|21095.66|20975.66|10
1640617940000|2021-12-27 15:12:20|21097.13|20977.13|21097.58|20977.58|21098.59|20978.59|21097.13|20977.13|10
1640617950000|2021-12-27 15:12:30|21097.11|20977.11|21093.38|20973.38|21097.11|20977.11|21093.38|20973.38|10
1640617960000|2021-12-27 15:12:40|21092.87|20972.87|21092.37|20972.37|21092.87|20972.87|21091.94|20971.94|10
1640617970000|2021-12-27 15:12:50|21092.05|20972.05|21089.77|20969.77|21092.05|20972.05|21089.77|20969.77|10
1640617980000|2021-12-27 15:13:00|21088.6|20968.6|21086.34|20966.34|21088.6|20968.6|21086.34|20966.34|10
1640617990000|2021-12-27 15:13:10|21087.21|20967.21|21087.63|20967.63|21087.63|20967.63|21086.48|20966.48|9
1640618000000|2021-12-27 15:13:20|21087.6|20967.6|21089.19|20969.19|21089.87|20969.87|21087.6|20967.6|9
1640618010000|2021-12-27 15:13:30|21089.16|20969.16|21089.63|20969.63|21090.55|20970.55|21089.16|20969.16|10
1640618020000|2021-12-27 15:13:40|21088.53|20968.53|21085.68|20965.68|21088.53|20968.53|21085.34|20965.34|10
1640618030000|2021-12-27 15:13:50|21085.84|20965.84|21085.79|20965.79|21086.21|20966.21|21085.66|20965.66|10
1640618040000|2021-12-27 15:14:00|21085.59|20965.59|21086.02|20966.02|21086.35|20966.35|21085.2|20965.2|10
1640618050000|2021-12-27 15:14:10|21086.2|20966.2|21087.96|20967.96|21087.96|20967.96|21085.82|20965.82|9
1640618060000|2021-12-27 15:14:20|21087.84|20967.84|21086.25|20966.25|21087.94|20967.94|21086.25|20966.25|10
1640618070000|2021-12-27 15:14:30|21086.18|20966.18|21085.68|20965.68|21087.15|20967.15|21085.21|20965.21|10
1640618080000|2021-12-27 15:14:40|21085.39|20965.39|21085.99|20965.99|21086.11|20966.11|21084.87|20964.87|10
1640618090000|2021-12-27 15:14:50|21085.98|20965.98|21086.8|20966.8|21087.17|20967.17|21085.98|20965.98|10
1640618100000|2021-12-27 15:15:00|21086.72|20966.72|21088.59|20968.59|21088.59|20968.59|21086.39|20966.39|10
1640618110000|2021-12-27 15:15:10|21088.48|20968.48|21088.25|20968.25|21089.29|20969.29|21088.25|20968.25|10
1640618120000|2021-12-27 15:15:20|21087.93|20967.93|21086.07|20966.07|21087.93|20967.93|21086.07|20966.07|10
1640618130000|2021-12-27 15:15:30|21086.16|20966.16|21083.64|20963.64|21086.37|20966.37|21083.64|20963.64|10
1640618140000|2021-12-27 15:15:40|21084.25|20964.25|21083.1|20963.1|21084.25|20964.25|21083.1|20963.1|9
1640618150000|2021-12-27 15:15:50|21083.03|20963.03|21083.66|20963.66|21083.66|20963.66|21082.82|20962.82|10
1640618160000|2021-12-27 15:16:00|21082.08|20962.08|21083.18|20963.18|21083.37|20963.37|21082.05|20962.05|10
1640618170000|2021-12-27 15:16:10|21083.39|20963.39|21083.52|20963.52|21083.9|20963.9|21082.84|20962.84|10
1640618180000|2021-12-27 15:16:20|21083.68|20963.68|21085.93|20965.93|21085.93|20965.93|21083.68|20963.68|10
1640618190000|2021-12-27 15:16:30|21085.68|20965.68|21087.06|20967.06|21087.06|20967.06|21085.56|20965.56|10
1640618200000|2021-12-27 15:16:40|21087.25|20967.25|21089.51|20969.51|21089.51|20969.51|21087.25|20967.25|8
1640618210000|2021-12-27 15:16:50|21089.54|20969.54|21090.79|20970.79|21090.79|20970.79|21089.3|20969.3|10
1640618220000|2021-12-27 15:17:00|21090.88|20970.88|21090.33|20970.33|21090.97|20970.97|21090.26|20970.26|10
1640618230000|2021-12-27 15:17:10|21089.92|20969.92|21089.9|20969.9|21091.72|20971.72|21089.9|20969.9|10
1640618240000|2021-12-27 15:17:20|21090.21|20970.21|21078.93|20958.93|21090.21|20970.21|21078.93|20958.93|10
1640618250000|2021-12-27 15:17:30|21078.37|20958.37|21071.33|20951.33|21078.37|20958.37|21071.33|20951.33|9
1640618260000|2021-12-27 15:17:40|21071.45|20951.45|21068.05|20948.05|21071.45|20951.45|21067.82|20947.82|10
1640618270000|2021-12-27 15:17:50|21066.93|20946.93|21063.23|20943.23|21066.93|20946.93|21063.23|20943.23|10
1640618280000|2021-12-27 15:18:00|21063.25|20943.25|21063.8|20943.8|21063.8|20943.8|21062.87|20942.87|10
1640618290000|2021-12-27 15:18:10|21063.01|20943.01|21063.78|20943.78|21064.45|20944.45|21063.01|20943.01|10
1640618300000|2021-12-27 15:18:20|21063.74|20943.74|21065.94|20945.94|21066.04|20946.04|21063.74|20943.74|10
1640618310000|2021-12-27 15:18:30|21067.16|20947.16|21067.7|20947.7|21068.17|20948.17|21067.16|20947.16|10
1640618320000|2021-12-27 15:18:40|21067.69|20947.69|21067.26|20947.26|21067.73|20947.73|21067.19|20947.19|9
1640618330000|2021-12-27 15:18:50|21067|20947|21065.43|20945.43|21067|20947|21065.43|20945.43|10
1640618340000|2021-12-27 15:19:00|21064.66|20944.66|21063.29|20943.29|21064.66|20944.66|21063.29|20943.29|10
1640618350000|2021-12-27 15:19:10|21063.1|20943.1|21062.95|20942.95|21063.34|20943.34|21062.72|20942.72|10
1640618360000|2021-12-27 15:19:20|21062.54|20942.54|21063.13|20943.13|21063.52|20943.52|21062.54|20942.54|9
1640618370000|2021-12-27 15:19:30|21063|20943|21064.16|20944.16|21064.31|20944.31|21063|20943|9
1640618380000|2021-12-27 15:19:40|21064.34|20944.34|21063.69|20943.69|21064.56|20944.56|21063.41|20943.41|9
1640618390000|2021-12-27 15:19:50|21064.1|20944.1|21065.74|20945.74|21065.74|20945.74|21063.35|20943.35|10
1640618400000|2021-12-27 15:20:00|21065.79|20945.79|21066.8|20946.8|21066.8|20946.8|21065.74|20945.74|10
1640618410000|2021-12-27 15:20:10|21066.77|20946.77|21066.69|20946.69|21067.86|20947.86|21066.69|20946.69|9
1640618420000|2021-12-27 15:20:20|21066.77|20946.77|21065.16|20945.16|21066.77|20946.77|21064.27|20944.27|8
1640618430000|2021-12-27 15:20:30|21065.09|20945.09|21067.1|20947.1|21067.1|20947.1|21065.09|20945.09|10
1640618440000|2021-12-27 15:20:40|21067.35|20947.35|21066.67|20946.67|21067.35|20947.35|21066.44|20946.44|10
1640618450000|2021-12-27 15:20:50|21067.19|20947.19|21068.83|20948.83|21068.83|20948.83|21067.19|20947.19|10
1640618460000|2021-12-27 15:21:00|21068.49|20948.49|21069.44|20949.44|21069.44|20949.44|21068.49|20948.49|9
1640618470000|2021-12-27 15:21:10|21069.95|20949.95|21073.03|20953.03|21073.19|20953.19|21069.95|20949.95|9
1640618480000|2021-12-27 15:21:20|21073.14|20953.14|21072.57|20952.57|21073.14|20953.14|21072.57|20952.57|10
1640618490000|2021-12-27 15:21:30|21072.07|20952.07|21071.8|20951.8|21072.32|20952.32|21071.32|20951.32|9
1640618500000|2021-12-27 15:21:40|21072.17|20952.17|21072.67|20952.67|21072.67|20952.67|21071.97|20951.97|9
1640618510000|2021-12-27 15:21:50|21072.76|20952.76|21073.68|20953.68|21073.68|20953.68|21072.72|20952.72|8
1640618520000|2021-12-27 15:22:00|21073.6|20953.6|21073.35|20953.35|21073.85|20953.85|21073.35|20953.35|9
1640618530000|2021-12-27 15:22:10|21073.38|20953.38|21073.57|20953.57|21073.57|20953.57|21073.04|20953.04|9
1640618540000|2021-12-27 15:22:20|21073.97|20953.97|21074.4|20954.4|21074.53|20954.53|21073.97|20953.97|9
1640618550000|2021-12-27 15:22:30|21074.28|20954.28|21075.19|20955.19|21075.19|20955.19|21074.28|20954.28|8
1640618560000|2021-12-27 15:22:40|21075.21|20955.21|21075.07|20955.07|21075.38|20955.38|21075.04|20955.04|10
1640618570000|2021-12-27 15:22:50|21076.13|20956.13|21077.52|20957.52|21077.93|20957.93|21076.13|20956.13|10
1640618580000|2021-12-27 15:23:00|21077.69|20957.69|21079.34|20959.34|21079.4|20959.4|21077.69|20957.69|10
1640618590000|2021-12-27 15:23:10|21079.25|20959.25|21076.21|20956.21|21079.25|20959.25|21076.21|20956.21|10
1640618600000|2021-12-27 15:23:20|21076.94|20956.94|21076.45|20956.45|21076.95|20956.95|21076.12|20956.12|10
1640618610000|2021-12-27 15:23:30|21075.98|20955.98|21077.28|20957.28|21077.33|20957.33|21075.98|20955.98|10
1640618620000|2021-12-27 15:23:40|21077.08|20957.08|21075.9|20955.9|21077.08|20957.08|21075.9|20955.9|10
1640618630000|2021-12-27 15:23:50|21075.32|20955.32|21074.02|20954.02|21075.32|20955.32|21074.02|20954.02|9
1640618640000|2021-12-27 15:24:00|21074.23|20954.23|21074.19|20954.19|21074.88|20954.88|21074.01|20954.01|9
1640618650000|2021-12-27 15:24:10|21074.54|20954.54|21073.19|20953.19|21074.54|20954.54|21073.01|20953.01|10
1640618660000|2021-12-27 15:24:20|21072.93|20952.93|21070.48|20950.48|21072.93|20952.93|21070.48|20950.48|10
1640618670000|2021-12-27 15:24:30|21070.81|20950.81|21067.33|20947.33|21070.81|20950.81|21067.33|20947.33|10
1640618680000|2021-12-27 15:24:40|21066.91|20946.91|21063.33|20943.33|21066.91|20946.91|21062.89|20942.89|10
1640618690000|2021-12-27 15:24:50|21063.19|20943.19|21058.3|20938.3|21063.19|20943.19|21058.2|20938.2|10
1640618700000|2021-12-27 15:25:00|21058.17|20938.17|21055.74|20935.74|21058.17|20938.17|21055.74|20935.74|8
1640618710000|2021-12-27 15:25:10|21055.75|20935.75|21051.58|20931.58|21056.51|20936.51|21051.58|20931.58|9
1640618720000|2021-12-27 15:25:20|21051.02|20931.02|21047.63|20927.63|21051.02|20931.02|21047.63|20927.63|10
1640618730000|2021-12-27 15:25:30|21047.4|20927.4|21047.93|20927.93|21047.93|20927.93|21046.25|20926.25|10
1640618740000|2021-12-27 15:25:40|21047.85|20927.85|21048.23|20928.23|21048.23|20928.23|21046.95|20926.95|10
1640618750000|2021-12-27 15:25:50|21048.65|20928.65|21053.19|20933.19|21054.2|20934.2|21048.65|20928.65|10
1640618760000|2021-12-27 15:26:00|21053.74|20933.74|21054.24|20934.24|21054.54|20934.54|21053.57|20933.57|9
1640618770000|2021-12-27 15:26:10|21053.76|20933.76|21055.91|20935.91|21055.91|20935.91|21052.71|20932.71|9
1640618780000|2021-12-27 15:26:20|21057.89|20937.89|21052.77|20932.77|21057.89|20937.89|21052.77|20932.77|10
1640618790000|2021-12-27 15:26:30|21051.15|20931.15|21047.85|20927.85|21051.49|20931.49|21047.73|20927.73|9
1640618800000|2021-12-27 15:26:40|21048.03|20928.03|21044.93|20924.93|21048.03|20928.03|21044.5|20924.5|10
1640618810000|2021-12-27 15:26:50|21044.5|20924.5|21044.76|20924.76|21045.1|20925.1|21044.5|20924.5|9
1640618820000|2021-12-27 15:27:00|21045.5|20925.5|21046.15|20926.15|21046.61|20926.61|21045.5|20925.5|10
1640618830000|2021-12-27 15:27:10|21046.25|20926.25|21051.94|20931.94|21051.94|20931.94|21046.25|20926.25|9
1640618840000|2021-12-27 15:27:20|21051.41|20931.41|21052.44|20932.44|21053.19|20933.19|21051.41|20931.41|9
1640618850000|2021-12-27 15:27:30|21052.51|20932.51|21054.05|20934.05|21054.08|20934.08|21052.51|20932.51|9
1640618860000|2021-12-27 15:27:40|21054.04|20934.04|21057.98|20937.98|21058.07|20938.07|21054.04|20934.04|10
1640618870000|2021-12-27 15:27:50|21058.15|20938.15|21059.91|20939.91|21060.47|20940.47|21058.15|20938.15|10
1640618880000|2021-12-27 15:28:00|21059.59|20939.59|21059.36|20939.36|21059.59|20939.59|21058.91|20938.91|10
1640618890000|2021-12-27 15:28:10|21059.38|20939.38|21060.99|20940.99|21060.99|20940.99|21059.38|20939.38|10
1640618900000|2021-12-27 15:28:20|21060.35|20940.35|21060.78|20940.78|21062.47|20942.47|21060.35|20940.35|10
1640618910000|2021-12-27 15:28:30|21060.9|20940.9|21060.83|20940.83|21061.7|20941.7|21060.75|20940.75|9
1640618920000|2021-12-27 15:28:40|21060.85|20940.85|21063.24|20943.24|21063.24|20943.24|21060.85|20940.85|9
1640618930000|2021-12-27 15:28:50|21063.7|20943.7|21064.73|20944.73|21064.82|20944.82|21063.7|20943.7|10
1640618940000|2021-12-27 15:29:00|21065.33|20945.33|21065.6|20945.6|21065.75|20945.75|21065.05|20945.05|10
1640618950000|2021-12-27 15:29:10|21065.5|20945.5|21064.4|20944.4|21065.5|20945.5|21064.4|20944.4|9
1640618960000|2021-12-27 15:29:20|21064.35|20944.35|21066.99|20946.99|21067.19|20947.19|21063.82|20943.82|10
1640618970000|2021-12-27 15:29:30|21067.58|20947.58|21068.47|20948.47|21068.6|20948.6|21067.43|20947.43|10
1640618980000|2021-12-27 15:29:40|21068.81|20948.81|21069.62|20949.62|21069.62|20949.62|21068.59|20948.59|9
1640618990000|2021-12-27 15:29:50|21069.79|20949.79|21069.18|20949.18|21070.06|20950.06|21069.18|20949.18|9
1640619000000|2021-12-27 15:30:00|21069.58|20949.58|21069.32|20949.32|21069.85|20949.85|21068.93|20948.93|9
1640619010000|2021-12-27 15:30:10|21069.19|20949.19|21072.72|20952.72|21072.72|20952.72|21069.19|20949.19|10
1640619020000|2021-12-27 15:30:20|21072.89|20952.89|21073.13|20953.13|21073.22|20953.22|21072.71|20952.71|10
1640619030000|2021-12-27 15:30:30|21072.81|20952.81|21072.97|20952.97|21073.12|20953.12|21072.04|20952.04|9
1640619040000|2021-12-27 15:30:40|21072.54|20952.54|21073.36|20953.36|21073.37|20953.37|21072.54|20952.54|9
1640619050000|2021-12-27 15:30:50|21073.34|20953.34|21074.75|20954.75|21075.07|20955.07|21073.34|20953.34|10
1640619060000|2021-12-27 15:31:00|21074.65|20954.65|21071.74|20951.74|21074.65|20954.65|21071.74|20951.74|10
1640619070000|2021-12-27 15:31:10|21071.09|20951.09|21068.73|20948.73|21071.09|20951.09|21068.47|20948.47|9
1640619080000|2021-12-27 15:31:20|21068.75|20948.75|21070|20950|21070|20950|21068.73|20948.73|9
1640619090000|2021-12-27 15:31:30|21069.65|20949.65|21069.29|20949.29|21069.65|20949.65|21069.21|20949.21|9
1640619100000|2021-12-27 15:31:40|21068.86|20948.86|21064.79|20944.79|21068.86|20948.86|21064.79|20944.79|10
1640619110000|2021-12-27 15:31:50|21064.18|20944.18|21064.16|20944.16|21064.18|20944.18|21062.61|20942.61|10
1640619120000|2021-12-27 15:32:00|21064.43|20944.43|21064.98|20944.98|21064.98|20944.98|21064.22|20944.22|10
1640619130000|2021-12-27 15:32:10|21064.48|20944.48|21064.61|20944.61|21065.27|20945.27|21064.48|20944.48|7
1640619140000|2021-12-27 15:32:20|21064.68|20944.68|21063.64|20943.64|21064.68|20944.68|21063.64|20943.64|10
1640619150000|2021-12-27 15:32:30|21063.48|20943.48|21062.4|20942.4|21063.48|20943.48|21062.4|20942.4|10
1640619160000|2021-12-27 15:32:40|21062.1|20942.1|21059.75|20939.75|21062.1|20942.1|21059.75|20939.75|10
1640619170000|2021-12-27 15:32:50|21059.78|20939.78|21059.6|20939.6|21059.78|20939.78|21059.23|20939.23|8
1640619180000|2021-12-27 15:33:00|21059.51|20939.51|21060.7|20940.7|21060.7|20940.7|21059.51|20939.51|10
1640619190000|2021-12-27 15:33:10|21061.14|20941.14|21062.36|20942.36|21062.5|20942.5|21061.14|20941.14|10
1640619200000|2021-12-27 15:33:20|21062.03|20942.03|21061.77|20941.77|21062.07|20942.07|21061.15|20941.15|10
1640619210000|2021-12-27 15:33:30|21062.08|20942.08|21062.02|20942.02|21062.08|20942.08|21061.95|20941.95|8
1640619220000|2021-12-27 15:33:40|21062.17|20942.17|21062.25|20942.25|21062.58|20942.58|21062.15|20942.15|9
1640619230000|2021-12-27 15:33:50|21062.2|20942.2|21061.99|20941.99|21062.2|20942.2|21061.76|20941.76|10
1640619240000|2021-12-27 15:34:00|21062|20942|21062.68|20942.68|21062.68|20942.68|21061.64|20941.64|8
1640619250000|2021-12-27 15:34:10|21062.66|20942.66|21063.27|20943.27|21063.27|20943.27|21062.5|20942.5|10
1640619260000|2021-12-27 15:34:20|21063.29|20943.29|21062.25|20942.25|21063.45|20943.45|21062.25|20942.25|10
1640619270000|2021-12-27 15:34:30|21061.88|20941.88|21059.99|20939.99|21061.88|20941.88|21059.99|20939.99|10
1640619280000|2021-12-27 15:34:40|21059.61|20939.61|21056.68|20936.68|21059.61|20939.61|21056.68|20936.68|10
1640619290000|2021-12-27 15:34:50|21055.98|20935.98|21055.32|20935.32|21056.35|20936.35|21055.32|20935.32|10
1640619300000|2021-12-27 15:35:00|21055.46|20935.46|21046.05|20926.05|21055.48|20935.48|21046.05|20926.05|10
1640619310000|2021-12-27 15:35:10|21045.7|20925.7|21042.58|20922.58|21045.7|20925.7|21042.41|20922.41|10
1640619320000|2021-12-27 15:35:20|21042.82|20922.82|21039.91|20919.91|21042.82|20922.82|21039.91|20919.91|10
1640619330000|2021-12-27 15:35:30|21039.66|20919.66|21037.85|20917.85|21039.66|20919.66|21037.85|20917.85|10
1640619340000|2021-12-27 15:35:40|21038.12|20918.12|21035.05|20915.05|21038.12|20918.12|21035.04|20915.04|9
1640619350000|2021-12-27 15:35:50|21035.09|20915.09|21032.06|20912.06|21035.21|20915.21|21032.06|20912.06|9
1640619360000|2021-12-27 15:36:00|21031.86|20911.86|21031.37|20911.37|21032.85|20912.85|21031.16|20911.16|10
1640619370000|2021-12-27 15:36:10|21031.61|20911.61|21031.63|20911.63|21031.63|20911.63|21031.01|20911.01|8
1640619380000|2021-12-27 15:36:20|21031.62|20911.62|21031.57|20911.57|21032.33|20912.33|21031.39|20911.39|10
1640619390000|2021-12-27 15:36:30|21031.52|20911.52|21030.78|20910.78|21032.46|20912.46|21030.78|20910.78|10
1640619400000|2021-12-27 15:36:40|21030.81|20910.81|21032.37|20912.37|21032.37|20912.37|21030.81|20910.81|10
1640619410000|2021-12-27 15:36:50|21032.46|20912.46|21034.86|20914.86|21034.86|20914.86|21032.46|20912.46|9
1640619420000|2021-12-27 15:37:00|21035.47|20915.47|21037.91|20917.91|21037.91|20917.91|21035.47|20915.47|10
1640619430000|2021-12-27 15:37:10|21038.43|20918.43|21040.63|20920.63|21040.77|20920.77|21038.43|20918.43|10
1640619440000|2021-12-27 15:37:20|21040.84|20920.84|21042.19|20922.19|21042.56|20922.56|21040.45|20920.45|10
1640619450000|2021-12-27 15:37:30|21041.49|20921.49|21038.82|20918.82|21041.49|20921.49|21038.82|20918.82|10
1640619460000|2021-12-27 15:37:40|21037.98|20917.98|21037.34|20917.34|21037.98|20917.98|21036.52|20916.52|10
1640619470000|2021-12-27 15:37:50|21037.58|20917.58|21040.85|20920.85|21040.85|20920.85|21037.41|20917.41|10
1640619480000|2021-12-27 15:38:00|21040.37|20920.37|21044.43|20924.43|21044.43|20924.43|21040.37|20920.37|10
1640619490000|2021-12-27 15:38:10|21044.89|20924.89|21045.13|20925.13|21045.83|20925.83|21044.89|20924.89|10
1640619500000|2021-12-27 15:38:20|21044.89|20924.89|21044.8|20924.8|21046.1|20926.1|21044.72|20924.72|10
1640619510000|2021-12-27 15:38:30|21045.11|20925.11|21043.02|20923.02|21045.28|20925.28|21042.84|20922.84|9
1640619520000|2021-12-27 15:38:40|21042.75|20922.75|21039.3|20919.3|21042.75|20922.75|21039.3|20919.3|9
1640619530000|2021-12-27 15:38:50|21039.02|20919.02|21036.21|20916.21|21039.02|20919.02|21035.78|20915.78|10
1640619540000|2021-12-27 15:39:00|21036.03|20916.03|21036.16|20916.16|21036.16|20916.16|21035.64|20915.64|10
1640619550000|2021-12-27 15:39:10|21036.31|20916.31|21036.79|20916.79|21036.79|20916.79|21036.31|20916.31|10
1640619560000|2021-12-27 15:39:20|21036.78|20916.78|21038.44|20918.44|21038.91|20918.91|21036.78|20916.78|10
1640619570000|2021-12-27 15:39:30|21038.32|20918.32|21036.49|20916.49|21038.32|20918.32|21036.49|20916.49|10
1640619580000|2021-12-27 15:39:40|21036.62|20916.62|21032.84|20912.84|21036.62|20916.62|21032.29|20912.29|9
1640619590000|2021-12-27 15:39:50|21032.34|20912.34|21032.93|20912.93|21033.22|20913.22|21031.64|20911.64|10
1640619600000|2021-12-27 15:40:00|21033.31|20913.31|21033.79|20913.79|21033.79|20913.79|21033.31|20913.31|9
1640619610000|2021-12-27 15:40:10|21033.76|20913.76|21032.7|20912.7|21033.76|20913.76|21032.58|20912.58|10
1640619620000|2021-12-27 15:40:20|21032.61|20912.61|21031.43|20911.43|21032.64|20912.64|21031.43|20911.43|9
1640619630000|2021-12-27 15:40:30|21031.53|20911.53|21027.88|20907.88|21032.41|20912.41|21027.88|20907.88|10
1640619640000|2021-12-27 15:40:40|21027|20907|21021.89|20901.89|21027.32|20907.32|21021.89|20901.89|10
1640619650000|2021-12-27 15:40:50|21021.97|20901.97|21023.55|20903.55|21023.74|20903.74|21021.55|20901.55|10
1640619660000|2021-12-27 15:41:00|21024.49|20904.49|21028.83|20908.83|21028.83|20908.83|21024.49|20904.49|9
1640619670000|2021-12-27 15:41:10|21028.39|20908.39|21033.76|20913.76|21033.76|20913.76|21028.39|20908.39|10
1640619680000|2021-12-27 15:41:20|21034.42|20914.42|21037.48|20917.48|21037.77|20917.77|21034.42|20914.42|10
1640619690000|2021-12-27 15:41:30|21038.26|20918.26|21038.21|20918.21|21038.45|20918.45|21038.02|20918.02|9
1640619700000|2021-12-27 15:41:40|21038.01|20918.01|21039.79|20919.79|21039.79|20919.79|21038.01|20918.01|10
1640619710000|2021-12-27 15:41:50|21040.08|20920.08|21042.47|20922.47|21043.17|20923.17|21040.08|20920.08|10
1640619720000|2021-12-27 15:42:00|21042.48|20922.48|21039.34|20919.34|21043.06|20923.06|21039.34|20919.34|10
1640619730000|2021-12-27 15:42:10|21038.3|20918.3|21038.79|20918.79|21038.79|20918.79|21037.44|20917.44|10
1640619740000|2021-12-27 15:42:20|21038.87|20918.87|21041.23|20921.23|21041.23|20921.23|21038.87|20918.87|10
1640619750000|2021-12-27 15:42:30|21040.91|20920.91|21040.85|20920.85|21040.91|20920.91|21039.71|20919.71|10
1640619760000|2021-12-27 15:42:40|21040|20920|21041.01|20921.01|21041.12|20921.12|21039.75|20919.75|10
1640619770000|2021-12-27 15:42:50|21040.69|20920.69|21041.65|20921.65|21041.65|20921.65|21040.35|20920.35|10
1640619780000|2021-12-27 15:43:00|21041.77|20921.77|21039.82|20919.82|21041.85|20921.85|21039.82|20919.82|9
1640619790000|2021-12-27 15:43:10|21040.23|20920.23|21038.77|20918.77|21040.23|20920.23|21038.74|20918.74|9
1640619800000|2021-12-27 15:43:20|21038.76|20918.76|21039.09|20919.09|21039.54|20919.54|21038.64|20918.64|10
1640619810000|2021-12-27 15:43:30|21039.37|20919.37|21036.81|20916.81|21039.37|20919.37|21036.69|20916.69|10
1640619820000|2021-12-27 15:43:40|21036.8|20916.8|21037.91|20917.91|21038.5|20918.5|21036.8|20916.8|10
1640619830000|2021-12-27 15:43:50|21037.87|20917.87|21036.51|20916.51|21037.87|20917.87|21036.51|20916.51|10
1640619840000|2021-12-27 15:44:00|21036.57|20916.57|21036.61|20916.61|21037.17|20917.17|21036.47|20916.47|10
1640619850000|2021-12-27 15:44:10|21036.65|20916.65|21037.24|20917.24|21037.31|20917.31|21036.65|20916.65|10
1640619860000|2021-12-27 15:44:20|21037.31|20917.31|21037.51|20917.51|21037.79|20917.79|21037.02|20917.02|10
1640619870000|2021-12-27 15:44:30|21036.97|20916.97|21038.81|20918.81|21038.95|20918.95|21036.97|20916.97|9
1640619880000|2021-12-27 15:44:40|21038.8|20918.8|21038.61|20918.61|21039.43|20919.43|21038.56|20918.56|10
1640619890000|2021-12-27 15:44:50|21038.87|20918.87|21038.93|20918.93|21039.43|20919.43|21038.62|20918.62|10
1640619900000|2021-12-27 15:45:00|21038.9|20918.9|21038.89|20918.89|21038.9|20918.9|21037.27|20917.27|9
1640619910000|2021-12-27 15:45:10|21038.36|20918.36|21037.76|20917.76|21038.36|20918.36|21037.61|20917.61|10
1640619920000|2021-12-27 15:45:20|21037.11|20917.11|21036.02|20916.02|21037.41|20917.41|21036.02|20916.02|9
1640619930000|2021-12-27 15:45:30|21035.83|20915.83|21032.93|20912.93|21035.83|20915.83|21032.74|20912.74|10
1640619940000|2021-12-27 15:45:40|21033.12|20913.12|21033.14|20913.14|21033.38|20913.38|21032.78|20912.78|10
1640619950000|2021-12-27 15:45:50|21033.53|20913.53|21032.37|20912.37|21033.79|20913.79|21032.13|20912.13|10
1640619960000|2021-12-27 15:46:00|21031.4|20911.4|21028.3|20908.3|21031.4|20911.4|21028.3|20908.3|10
1640619970000|2021-12-27 15:46:10|21027.87|20907.87|21026.37|20906.37|21027.87|20907.87|21025.06|20905.06|10
1640619980000|2021-12-27 15:46:20|21027.19|20907.19|21028.37|20908.37|21028.52|20908.52|21026.76|20906.76|10
1640619990000|2021-12-27 15:46:30|21028.81|20908.81|21031.26|20911.26|21031.87|20911.87|21028.81|20908.81|10
1640620000000|2021-12-27 15:46:40|21030.61|20910.61|21030.82|20910.82|21030.82|20910.82|21029.64|20909.64|10
1640620010000|2021-12-27 15:46:50|21030.79|20910.79|21029.12|20909.12|21030.87|20910.87|21029.11|20909.11|10
1640620020000|2021-12-27 15:47:00|21028.98|20908.98|21029.21|20909.21|21030.71|20910.71|21028.95|20908.95|9
1640620030000|2021-12-27 15:47:10|21029.64|20909.64|21027.41|20907.41|21029.64|20909.64|21027.41|20907.41|10
1640620040000|2021-12-27 15:47:20|21027.8|20907.8|21028.17|20908.17|21028.4|20908.4|21027.03|20907.03|10
1640620050000|2021-12-27 15:47:30|21028.16|20908.16|21030.78|20910.78|21030.78|20910.78|21028.16|20908.16|10
1640620060000|2021-12-27 15:47:40|21031.46|20911.46|21030.38|20910.38|21031.46|20911.46|21030.38|20910.38|10
1640620070000|2021-12-27 15:47:50|21030.4|20910.4|21031.19|20911.19|21031.24|20911.24|21030.19|20910.19|10
1640620080000|2021-12-27 15:48:00|21030.84|20910.84|21032.58|20912.58|21032.58|20912.58|21030.84|20910.84|10
1640620090000|2021-12-27 15:48:10|21031.9|20911.9|21031.56|20911.56|21032.4|20912.4|21031.56|20911.56|10
1640620100000|2021-12-27 15:48:20|21031.3|20911.3|21029.75|20909.75|21031.3|20911.3|21029.75|20909.75|10
1640620110000|2021-12-27 15:48:30|21029.86|20909.86|21030.19|20910.19|21030.52|20910.52|21029.86|20909.86|10
1640620120000|2021-12-27 15:48:40|21030.89|20910.89|21033.55|20913.55|21033.55|20913.55|21030.6|20910.6|10
1640620130000|2021-12-27 15:48:50|21034.48|20914.48|21032.41|20912.41|21034.48|20914.48|21032.24|20912.24|9
1640620140000|2021-12-27 15:49:00|21032.34|20912.34|21032.06|20912.06|21032.47|20912.47|21031.63|20911.63|9
1640620150000|2021-12-27 15:49:10|21031.94|20911.94|21032.66|20912.66|21032.66|20912.66|21031.54|20911.54|9
1640620160000|2021-12-27 15:49:20|21032.33|20912.33|21027.91|20907.91|21032.33|20912.33|21027.91|20907.91|10
1640620170000|2021-12-27 15:49:30|21027.3|20907.3|21029.46|20909.46|21029.46|20909.46|21027.3|20907.3|10
1640620180000|2021-12-27 15:49:40|21029.14|20909.14|21027.69|20907.69|21029.4|20909.4|21027.58|20907.58|10
1640620190000|2021-12-27 15:49:50|21027.87|20907.87|21029.97|20909.97|21029.97|20909.97|21027.87|20907.87|9
1640620200000|2021-12-27 15:50:00|21029.63|20909.63|21031.08|20911.08|21031.17|20911.17|21029.63|20909.63|10
1640620210000|2021-12-27 15:50:10|21031.32|20911.32|21032.73|20912.73|21033.15|20913.15|21031.32|20911.32|10
1640620220000|2021-12-27 15:50:20|21033.34|20913.34|21033.85|20913.85|21033.85|20913.85|21033.34|20913.34|8
1640620230000|2021-12-27 15:50:30|21033.92|20913.92|21036.83|20916.83|21037.94|20917.94|21033.92|20913.92|10
1640620240000|2021-12-27 15:50:40|21038.2|20918.2|21039.25|20919.25|21039.25|20919.25|21038.15|20918.15|9
1640620250000|2021-12-27 15:50:50|21039.38|20919.38|21040.51|20920.51|21041.01|20921.01|21039.38|20919.38|10
1640620260000|2021-12-27 15:51:00|21041.19|20921.19|21040.98|20920.98|21041.19|20921.19|21040.73|20920.73|9
1640620270000|2021-12-27 15:51:10|21041.99|20921.99|21042.27|20922.27|21042.27|20922.27|21041.21|20921.21|10
1640620280000|2021-12-27 15:51:20|21042.73|20922.73|21041.96|20921.96|21043.02|20923.02|21041.96|20921.96|10
1640620290000|2021-12-27 15:51:30|21041.72|20921.72|21041.18|20921.18|21041.72|20921.72|21041.05|20921.05|10
1640620300000|2021-12-27 15:51:40|21041.68|20921.68|21042.87|20922.87|21043|20923|21041.45|20921.45|10
1640620310000|2021-12-27 15:51:50|21042.83|20922.83|21043.02|20923.02|21043.02|20923.02|21042.25|20922.25|9
1640620320000|2021-12-27 15:52:00|21043.36|20923.36|21043.78|20923.78|21043.95|20923.95|21043.36|20923.36|10
1640620330000|2021-12-27 15:52:10|21043.2|20923.2|21044.72|20924.72|21044.82|20924.82|21043.2|20923.2|10
1640620340000|2021-12-27 15:52:20|21045.49|20925.49|21045.46|20925.46|21045.49|20925.49|21044.97|20924.97|10
1640620350000|2021-12-27 15:52:30|21045.79|20925.79|21046.7|20926.7|21046.7|20926.7|21045.35|20925.35|10
1640620360000|2021-12-27 15:52:40|21046.79|20926.79|21047.14|20927.14|21047.14|20927.14|21046.71|20926.71|7
1640620370000|2021-12-27 15:52:50|21048.18|20928.18|21045.79|20925.79|21048.51|20928.51|21045.79|20925.79|9
1640620380000|2021-12-27 15:53:00|21045.5|20925.5|21045.16|20925.16|21045.5|20925.5|21044.89|20924.89|9
1640620390000|2021-12-27 15:53:10|21045.36|20925.36|21045.33|20925.33|21045.65|20925.65|21044.92|20924.92|10
1640620400000|2021-12-27 15:53:20|21045.16|20925.16|21042.43|20922.43|21045.16|20925.16|21042.22|20922.22|9
1640620410000|2021-12-27 15:53:30|21042.15|20922.15|21041.42|20921.42|21042.15|20922.15|21041.39|20921.39|8
1640620420000|2021-12-27 15:53:40|21041.34|20921.34|21042.91|20922.91|21042.91|20922.91|21040.96|20920.96|10
1640620430000|2021-12-27 15:53:50|21043.15|20923.15|21043|20923|21043.39|20923.39|21042.78|20922.78|9
1640620440000|2021-12-27 15:54:00|21042.86|20922.86|21043.51|20923.51|21043.88|20923.88|21042.86|20922.86|9
1640620450000|2021-12-27 15:54:10|21043.39|20923.39|21043.8|20923.8|21044.29|20924.29|21043.39|20923.39|10
1640620460000|2021-12-27 15:54:20|21043.83|20923.83|21041.55|20921.55|21043.83|20923.83|21041.21|20921.21|10
1640620470000|2021-12-27 15:54:30|21041.1|20921.1|21041.4|20921.4|21041.66|20921.66|21041.1|20921.1|10
1640620480000|2021-12-27 15:54:40|21041.6|20921.6|21039.94|20919.94|21041.6|20921.6|21039.69|20919.69|9
1640620490000|2021-12-27 15:54:50|21039.76|20919.76|21040.71|20920.71|21041.29|20921.29|21039.68|20919.68|10
1640620500000|2021-12-27 15:55:00|21040.67|20920.67|21041.75|20921.75|21041.76|20921.76|21040.63|20920.63|10
1640620510000|2021-12-27 15:55:10|21042.51|20922.51|21043.72|20923.72|21043.72|20923.72|21042.37|20922.37|10
1640620520000|2021-12-27 15:55:20|21043.76|20923.76|21045.42|20925.42|21045.42|20925.42|21043.76|20923.76|8
1640620530000|2021-12-27 15:55:30|21045.41|20925.41|21046.58|20926.58|21046.58|20926.58|21045.41|20925.41|10
1640620540000|2021-12-27 15:55:40|21047.65|20927.65|21048.98|20928.98|21048.98|20928.98|21047.29|20927.29|10
1640620550000|2021-12-27 15:55:50|21048.88|20928.88|21047.93|20927.93|21049.15|20929.15|21047.93|20927.93|8
1640620560000|2021-12-27 15:56:00|21047.81|20927.81|21046.7|20926.7|21047.89|20927.89|21046.63|20926.63|10
1640620570000|2021-12-27 15:56:10|21046.52|20926.52|21046.3|20926.3|21046.99|20926.99|21046.04|20926.04|9
1640620580000|2021-12-27 15:56:20|21046.45|20926.45|21046.82|20926.82|21047.03|20927.03|21046.12|20926.12|9
1640620590000|2021-12-27 15:56:30|21046.58|20926.58|21047.77|20927.77|21047.82|20927.82|21046.58|20926.58|10
1640620600000|2021-12-27 15:56:40|21048.02|20928.02|21049.37|20929.37|21049.37|20929.37|21048.02|20928.02|10
1640620610000|2021-12-27 15:56:50|21049.59|20929.59|21050.03|20930.03|21050.5|20930.5|21049.59|20929.59|10
1640620620000|2021-12-27 15:57:00|21049.84|20929.84|21049.79|20929.79|21050.14|20930.14|21049.61|20929.61|10
1640620630000|2021-12-27 15:57:10|21049.87|20929.87|21048.15|20928.15|21050|20930|21048.08|20928.08|10
1640620640000|2021-12-27 15:57:20|21047.97|20927.97|21045.55|20925.55|21047.97|20927.97|21045.55|20925.55|9
1640620650000|2021-12-27 15:57:30|21045.48|20925.48|21043.93|20923.93|21045.7|20925.7|21043.92|20923.92|10
1640620660000|2021-12-27 15:57:40|21043.82|20923.82|21043.32|20923.32|21043.82|20923.82|21043.32|20923.32|9
1640620670000|2021-12-27 15:57:50|21044.87|20924.87|21046|20926|21046|20926|21044.79|20924.79|8
1640620680000|2021-12-27 15:58:00|21045.92|20925.92|21047.17|20927.17|21047.17|20927.17|21045.68|20925.68|9
1640620690000|2021-12-27 15:58:10|21047.23|20927.23|21046.75|20926.75|21047.37|20927.37|21046.32|20926.32|10
1640620700000|2021-12-27 15:58:20|21046.42|20926.42|21044.46|20924.46|21046.42|20926.42|21044.46|20924.46|10
1640620710000|2021-12-27 15:58:30|21044.51|20924.51|21044.52|20924.52|21045.01|20925.01|21044.4|20924.4|9
1640620720000|2021-12-27 15:58:40|21044.67|20924.67|21043.75|20923.75|21044.72|20924.72|21043.75|20923.75|10
1640620730000|2021-12-27 15:58:50|21043.04|20923.04|21041.14|20921.14|21043.21|20923.21|21041.14|20921.14|8
1640620740000|2021-12-27 15:59:00|21040.87|20920.87|21039.35|20919.35|21040.87|20920.87|21039.35|20919.35|9
1640620750000|2021-12-27 15:59:10|21039.25|20919.25|21038.88|20918.88|21039.31|20919.31|21038.8|20918.8|10
1640620760000|2021-12-27 15:59:20|21038.9|20918.9|21039.76|20919.76|21039.76|20919.76|21038.9|20918.9|9
1640620770000|2021-12-27 15:59:30|21040.45|20920.45|21039.62|20919.62|21041.26|20921.26|21039.5|20919.5|10
1640620780000|2021-12-27 15:59:40|21039.47|20919.47|21038.76|20918.76|21040.16|20920.16|21038.7|20918.7|10
1640620790000|2021-12-27 15:59:50|21038.54|20918.54|21040.34|20920.34|21040.34|20920.34|21038.47|20918.47|9
1640620800000|2021-12-27 16:00:00|21041.34|20921.34|21042.6|20922.6|21042.65|20922.65|21041.25|20921.25|10
1640620810000|2021-12-27 16:00:10|21042.41|20922.41|21046.57|20926.57|21046.57|20926.57|21042.41|20922.41|10
1640620820000|2021-12-27 16:00:20|21046.29|20926.29|21052.43|20932.43|21052.43|20932.43|21046.29|20926.29|10
1640620830000|2021-12-27 16:00:30|21052.71|20932.71|21054.56|20934.56|21055.35|20935.35|21052.71|20932.71|10
1640620840000|2021-12-27 16:00:40|21054.29|20934.29|21059.18|20939.18|21059.44|20939.44|21054.29|20934.29|10
1640620850000|2021-12-27 16:00:50|21059.04|20939.04|21060.08|20940.08|21060.25|20940.25|21058.76|20938.76|10
1640620860000|2021-12-27 16:01:00|21060.65|20940.65|21061.35|20941.35|21061.35|20941.35|21060.05|20940.05|10
1640620870000|2021-12-27 16:01:10|21061.74|20941.74|21062.18|20942.18|21062.57|20942.57|21061.6|20941.6|10
1640620880000|2021-12-27 16:01:20|21062.7|20942.7|21062.37|20942.37|21063.38|20943.38|21062.37|20942.37|10
1640620890000|2021-12-27 16:01:30|21063.04|20943.04|21063.59|20943.59|21063.73|20943.73|21062.83|20942.83|10
1640620900000|2021-12-27 16:01:40|21065.22|20945.22|21068.12|20948.12|21068.12|20948.12|21065.22|20945.22|10
1640620910000|2021-12-27 16:01:50|21068.96|20948.96|21074.94|20954.94|21074.94|20954.94|21068.96|20948.96|9
1640620920000|2021-12-27 16:02:00|21075.66|20955.66|21077.64|20957.64|21077.64|20957.64|21075.46|20955.46|10
1640620930000|2021-12-27 16:02:10|21077.79|20957.79|21077.92|20957.92|21078.37|20958.37|21077.72|20957.72|10
1640620940000|2021-12-27 16:02:20|21077.82|20957.82|21075.01|20955.01|21078.48|20958.48|21074.56|20954.56|10
1640620950000|2021-12-27 16:02:30|21075.61|20955.61|21077.39|20957.39|21077.67|20957.67|21075.61|20955.61|10
1640620960000|2021-12-27 16:02:40|21077.41|20957.41|21078.02|20958.02|21078.04|20958.04|21076.8|20956.8|10
1640620970000|2021-12-27 16:02:50|21078.04|20958.04|21076.71|20956.71|21078.82|20958.82|21075.79|20955.79|9
1640620980000|2021-12-27 16:03:00|21076.52|20956.52|21076.62|20956.62|21078.98|20958.98|21076.43|20956.43|10
1640620990000|2021-12-27 16:03:10|21075.56|20955.56|21071.49|20951.49|21075.73|20955.73|21071.48|20951.48|10
1640621000000|2021-12-27 16:03:20|21071.33|20951.33|21071.3|20951.3|21071.81|20951.81|21070.85|20950.85|10
1640621010000|2021-12-27 16:03:30|21071.54|20951.54|21068.68|20948.68|21071.54|20951.54|21068.68|20948.68|10
1640621020000|2021-12-27 16:03:40|21069.38|20949.38|21065.59|20945.59|21069.73|20949.73|21065.59|20945.59|10
1640621030000|2021-12-27 16:03:50|21065.74|20945.74|21063.19|20943.19|21065.74|20945.74|21063.19|20943.19|10
1640621040000|2021-12-27 16:04:00|21062.96|20942.96|21060.97|20940.97|21063.94|20943.94|21060.97|20940.97|10
1640621050000|2021-12-27 16:04:10|21061.41|20941.41|21060.09|20940.09|21061.64|20941.64|21059.84|20939.84|9
1640621060000|2021-12-27 16:04:20|21059.85|20939.85|21059.3|20939.3|21059.85|20939.85|21058.61|20938.61|10
1640621070000|2021-12-27 16:04:30|21059.26|20939.26|21060.06|20940.06|21060.06|20940.06|21059.26|20939.26|9
1640621080000|2021-12-27 16:04:40|21059.28|20939.28|21059.17|20939.17|21059.92|20939.92|21059.02|20939.02|9
1640621090000|2021-12-27 16:04:50|21059.08|20939.08|21059.34|20939.34|21059.37|20939.37|21058.56|20938.56|9
1640621100000|2021-12-27 16:05:00|21059.59|20939.59|21063.34|20943.34|21063.34|20943.34|21059.29|20939.29|10
1640621110000|2021-12-27 16:05:10|21063.57|20943.57|21063.68|20943.68|21064.2|20944.2|21063.33|20943.33|9
1640621120000|2021-12-27 16:05:20|21063.36|20943.36|21061.37|20941.37|21063.36|20943.36|21061.37|20941.37|10
1640621130000|2021-12-27 16:05:30|21060.8|20940.8|21057.16|20937.16|21061.15|20941.15|21057.16|20937.16|10
1640621140000|2021-12-27 16:05:40|21056.71|20936.71|21052.07|20932.07|21056.71|20936.71|21052.07|20932.07|10
1640621150000|2021-12-27 16:05:50|21051.54|20931.54|21048.69|20928.69|21051.54|20931.54|21048.69|20928.69|9
1640621160000|2021-12-27 16:06:00|21048.46|20928.46|21046.69|20926.69|21048.89|20928.89|21046.32|20926.32|10
1640621170000|2021-12-27 16:06:10|21047.03|20927.03|21045.91|20925.91|21047.95|20927.95|21045.91|20925.91|10
1640621180000|2021-12-27 16:06:20|21045.47|20925.47|21044.6|20924.6|21045.47|20925.47|21044.23|20924.23|10
1640621190000|2021-12-27 16:06:30|21044.72|20924.72|21041.71|20921.71|21044.72|20924.72|21041.71|20921.71|10
1640621200000|2021-12-27 16:06:40|21040.83|20920.83|21033.25|20913.25|21040.83|20920.83|21033.25|20913.25|10
1640621210000|2021-12-27 16:06:50|21033.26|20913.26|21030.29|20910.29|21034.22|20914.22|21030.29|20910.29|9
1640621220000|2021-12-27 16:07:00|21030.2|20910.2|21029.61|20909.61|21030.23|20910.23|21028.16|20908.16|10
1640621230000|2021-12-27 16:07:10|21029.26|20909.26|21030.25|20910.25|21030.25|20910.25|21029.02|20909.02|9
1640621240000|2021-12-27 16:07:20|21029.86|20909.86|21030.6|20910.6|21030.82|20910.82|21029.62|20909.62|10
1640621250000|2021-12-27 16:07:30|21030.98|20910.98|21029.1|20909.1|21030.98|20910.98|21029.1|20909.1|10
1640621260000|2021-12-27 16:07:40|21029.44|20909.44|21029.39|20909.39|21030.11|20910.11|21029.39|20909.39|10
1640621270000|2021-12-27 16:07:50|21029.16|20909.16|21031.41|20911.41|21031.41|20911.41|21029.16|20909.16|10
1640621280000|2021-12-27 16:08:00|21031.02|20911.02|21031.89|20911.89|21031.89|20911.89|21030.69|20910.69|10
1640621290000|2021-12-27 16:08:10|21031.78|20911.78|21030.71|20910.71|21032.69|20912.69|21030.71|20910.71|10
1640621300000|2021-12-27 16:08:20|21031.16|20911.16|21028.1|20908.1|21031.37|20911.37|21028.1|20908.1|10
1640621310000|2021-12-27 16:08:30|21028.63|20908.63|21025.85|20905.85|21028.64|20908.64|21025.67|20905.67|10
1640621320000|2021-12-27 16:08:40|21025.71|20905.71|21026.04|20906.04|21026.12|20906.12|21024.88|20904.88|10
1640621330000|2021-12-27 16:08:50|21025.19|20905.19|21022.58|20902.58|21025.66|20905.66|21022.58|20902.58|10
1640621340000|2021-12-27 16:09:00|21022.83|20902.83|21022.17|20902.17|21023.2|20903.2|21022.16|20902.16|10
1640621350000|2021-12-27 16:09:10|21022.32|20902.32|21022.62|20902.62|21023.1|20903.1|21022.23|20902.23|9
1640621360000|2021-12-27 16:09:20|21022.71|20902.71|21020.35|20900.35|21022.92|20902.92|21020.35|20900.35|10
1640621370000|2021-12-27 16:09:30|21019.88|20899.88|21014.06|20894.06|21019.88|20899.88|21013.7|20893.7|10
1640621380000|2021-12-27 16:09:40|21014.02|20894.02|21012.86|20892.86|21014.02|20894.02|21012.82|20892.82|9
1640621390000|2021-12-27 16:09:50|21013|20893|21013.15|20893.15|21013.58|20893.58|21012.08|20892.08|10
1640621400000|2021-12-27 16:10:00|21013.29|20893.29|21016.95|20896.95|21016.95|20896.95|21013.28|20893.28|10
1640621410000|2021-12-27 16:10:10|21017.2|20897.2|21022.16|20902.16|21022.16|20902.16|21017.2|20897.2|10
1640621420000|2021-12-27 16:10:20|21022.74|20902.74|21020.91|20900.91|21022.74|20902.74|21020.91|20900.91|10
1640621430000|2021-12-27 16:10:30|21020.09|20900.09|21022.31|20902.31|21022.31|20902.31|21020.08|20900.08|9
1640621440000|2021-12-27 16:10:40|21022.26|20902.26|21023.86|20903.86|21023.86|20903.86|21022.26|20902.26|10
1640621450000|2021-12-27 16:10:50|21024.3|20904.3|21029.63|20909.63|21029.63|20909.63|21024.3|20904.3|10
1640621460000|2021-12-27 16:11:00|21030.18|20910.18|21034.68|20914.68|21034.68|20914.68|21030.18|20910.18|10
1640621470000|2021-12-27 16:11:10|21035.14|20915.14|21037.63|20917.63|21037.72|20917.72|21035.14|20915.14|9
1640621480000|2021-12-27 16:11:20|21038.1|20918.1|21039.38|20919.38|21039.38|20919.38|21038.1|20918.1|9
1640621490000|2021-12-27 16:11:30|21040.82|20920.82|21042.19|20922.19|21042.92|20922.92|21040.82|20920.82|10
1640621500000|2021-12-27 16:11:40|21042.03|20922.03|21038.11|20918.11|21042.03|20922.03|21037.95|20917.95|10
1640621510000|2021-12-27 16:11:50|21037.85|20917.85|21036.9|20916.9|21037.85|20917.85|21036.47|20916.47|10
1640621520000|2021-12-27 16:12:00|21036.51|20916.51|21036.58|20916.58|21036.87|20916.87|21036.07|20916.07|10
1640621530000|2021-12-27 16:12:10|21036.99|20916.99|21037.74|20917.74|21037.74|20917.74|21036.83|20916.83|10
1640621540000|2021-12-27 16:12:20|21037.66|20917.66|21038.39|20918.39|21038.39|20918.39|21037.5|20917.5|10
1640621550000|2021-12-27 16:12:30|21038.11|20918.11|21036.95|20916.95|21038.26|20918.26|21036.95|20916.95|9
1640621560000|2021-12-27 16:12:40|21037.04|20917.04|21035.47|20915.47|21037.04|20917.04|21035.22|20915.22|10
1640621570000|2021-12-27 16:12:50|21035.25|20915.25|21034.37|20914.37|21035.25|20915.25|21034.23|20914.23|9
1640621580000|2021-12-27 16:13:00|21033.62|20913.62|21032.57|20912.57|21033.62|20913.62|21032.04|20912.04|9
1640621590000|2021-12-27 16:13:10|21032.34|20912.34|21032.2|20912.2|21032.58|20912.58|21031.87|20911.87|9
1640621600000|2021-12-27 16:13:20|21032.34|20912.34|21031.63|20911.63|21032.78|20912.78|21031.63|20911.63|10
1640621610000|2021-12-27 16:13:30|21031.76|20911.76|21033.03|20913.03|21033.03|20913.03|21031.76|20911.76|10
1640621620000|2021-12-27 16:13:40|21033.91|20913.91|21034.09|20914.09|21034.32|20914.32|21033.38|20913.38|9
1640621630000|2021-12-27 16:13:50|21034.25|20914.25|21034.06|20914.06|21034.27|20914.27|21033.71|20913.71|10
1640621640000|2021-12-27 16:14:00|21036.05|20916.05|21037.64|20917.64|21037.75|20917.75|21036.05|20916.05|10
1640621650000|2021-12-27 16:14:10|21037.6|20917.6|21036.46|20916.46|21037.6|20917.6|21036.28|20916.28|9
1640621660000|2021-12-27 16:14:20|21036.67|20916.67|21036.14|20916.14|21036.67|20916.67|21035.83|20915.83|10
1640621670000|2021-12-27 16:14:30|21036.1|20916.1|21034.58|20914.58|21036.47|20916.47|21034.58|20914.58|10
1640621680000|2021-12-27 16:14:40|21034.57|20914.57|21034.45|20914.45|21034.88|20914.88|21034.07|20914.07|10
1640621690000|2021-12-27 16:14:50|21030.04|20910.04|21026.92|20906.92|21030.04|20910.04|21026.92|20906.92|10
1640621700000|2021-12-27 16:15:00|21026.38|20906.38|21027.35|20907.35|21027.35|20907.35|21026.25|20906.25|9
1640621710000|2021-12-27 16:15:10|21027.25|20907.25|21029.41|20909.41|21029.41|20909.41|21027.25|20907.25|10
1640621720000|2021-12-27 16:15:20|21029.77|20909.77|21030.35|20910.35|21030.84|20910.84|21029.77|20909.77|9
1640621730000|2021-12-27 16:15:30|21030.44|20910.44|21030.8|20910.8|21030.8|20910.8|21029.76|20909.76|10
1640621740000|2021-12-27 16:15:40|21031.15|20911.15|21029.47|20909.47|21031.99|20911.99|21029.47|20909.47|10
1640621750000|2021-12-27 16:15:50|21029.41|20909.41|21029.45|20909.45|21030.2|20910.2|21028.9|20908.9|10
1640621760000|2021-12-27 16:16:00|21029|20909|21031.22|20911.22|21031.22|20911.22|21028.92|20908.92|9
1640621770000|2021-12-27 16:16:10|21030.52|20910.52|21031.13|20911.13|21031.48|20911.48|21030.31|20910.31|10
1640621780000|2021-12-27 16:16:20|21030.64|20910.64|21029|20909|21030.85|20910.85|21028.76|20908.76|10
1640621790000|2021-12-27 16:16:30|21032.16|20912.16|21033.57|20913.57|21033.88|20913.88|21032.16|20912.16|10
1640621800000|2021-12-27 16:16:40|21032.78|20912.78|21029.01|20909.01|21032.78|20912.78|21029.01|20909.01|10
1640621810000|2021-12-27 16:16:50|21028.36|20908.36|21028.56|20908.56|21028.76|20908.76|21028.29|20908.29|10
1640621820000|2021-12-27 16:17:00|21029.04|20909.04|21026.64|20906.64|21029.04|20909.04|21026.64|20906.64|10
1640621830000|2021-12-27 16:17:10|21026.58|20906.58|21026.62|20906.62|21026.85|20906.85|21026.58|20906.58|10
1640621840000|2021-12-27 16:17:20|21026.58|20906.58|21019.84|20899.84|21026.69|20906.69|21019.84|20899.84|10
1640621850000|2021-12-27 16:17:30|21019.03|20899.03|21013.46|20893.46|21019.03|20899.03|21013.08|20893.08|10
1640621860000|2021-12-27 16:17:40|21013.18|20893.18|21009.27|20889.27|21013.55|20893.55|21008.45|20888.45|10
1640621870000|2021-12-27 16:17:50|21010.23|20890.23|21009.16|20889.16|21010.23|20890.23|21008.94|20888.94|9
1640621880000|2021-12-27 16:18:00|21009.45|20889.45|21011.42|20891.42|21011.42|20891.42|21009.43|20889.43|9
1640621890000|2021-12-27 16:18:10|21011.59|20891.59|21015.12|20895.12|21015.12|20895.12|21011.59|20891.59|10
1640621900000|2021-12-27 16:18:20|21015.4|20895.4|21020.35|20900.35|21020.35|20900.35|21015.4|20895.4|10
1640621910000|2021-12-27 16:18:30|21020.09|20900.09|21024.18|20904.18|21024.18|20904.18|21020.09|20900.09|10
1640621920000|2021-12-27 16:18:40|21024.31|20904.31|21025.25|20905.25|21026.08|20906.08|21024.31|20904.31|10
1640621930000|2021-12-27 16:18:50|21025.18|20905.18|21024.2|20904.2|21025.18|20905.18|21023.39|20903.39|10
1640621940000|2021-12-27 16:19:00|21024.44|20904.44|21027|20907|21027|20907|21024.18|20904.18|10
1640621950000|2021-12-27 16:19:10|21028.85|20908.85|21030.97|20910.97|21030.97|20910.97|21028.76|20908.76|10
1640621960000|2021-12-27 16:19:20|21031|20911|21032.74|20912.74|21032.74|20912.74|21030.99|20910.99|8
1640621970000|2021-12-27 16:19:30|21033.13|20913.13|21036.41|20916.41|21036.41|20916.41|21033.13|20913.13|10
1640621980000|2021-12-27 16:19:40|21036.68|20916.68|21038.73|20918.73|21038.73|20918.73|21036.68|20916.68|10
1640621990000|2021-12-27 16:19:50|21039.44|20919.44|21039.03|20919.03|21039.64|20919.64|21038.54|20918.54|10
1640622000000|2021-12-27 16:20:00|21038.86|20918.86|21036.76|20916.76|21038.86|20918.86|21035.9|20915.9|10
1640622010000|2021-12-27 16:20:10|21035.85|20915.85|21032.33|20912.33|21035.97|20915.97|21032.33|20912.33|10
1640622020000|2021-12-27 16:20:20|21031.86|20911.86|21029.18|20909.18|21031.86|20911.86|21029.18|20909.18|10
1640622030000|2021-12-27 16:20:30|21029.33|20909.33|21028.4|20908.4|21029.53|20909.53|21027.81|20907.81|10
1640622040000|2021-12-27 16:20:40|21027.93|20907.93|21027.42|20907.42|21027.93|20907.93|21025.4|20905.4|9
1640622050000|2021-12-27 16:20:50|21027.92|20907.92|21028.46|20908.46|21029.22|20909.22|21027.92|20907.92|10
1640622060000|2021-12-27 16:21:00|21028.53|20908.53|21029.38|20909.38|21029.38|20909.38|21028.17|20908.17|10
1640622070000|2021-12-27 16:21:10|21029.72|20909.72|21033.78|20913.78|21033.78|20913.78|21029.72|20909.72|10
1640622080000|2021-12-27 16:21:20|21034.22|20914.22|21040.08|20920.08|21040.45|20920.45|21034.22|20914.22|10
1640622090000|2021-12-27 16:21:30|21039.57|20919.57|21039.95|20919.95|21040.23|20920.23|21039.3|20919.3|10
1640622100000|2021-12-27 16:21:40|21039.97|20919.97|21036.28|20916.28|21039.97|20919.97|21036.28|20916.28|10
1640622110000|2021-12-27 16:21:50|21035.74|20915.74|21032.72|20912.72|21035.74|20915.74|21032.72|20912.72|10
1640622120000|2021-12-27 16:22:00|21032.64|20912.64|21032.5|20912.5|21033|20913|21032.45|20912.45|10
1640622130000|2021-12-27 16:22:10|21033.1|20913.1|21034.56|20914.56|21034.56|20914.56|21033.1|20913.1|10
1640622140000|2021-12-27 16:22:20|21034.94|20914.94|21036.89|20916.89|21036.89|20916.89|21034.94|20914.94|10
1640622150000|2021-12-27 16:22:30|21037.13|20917.13|21036.39|20916.39|21037.28|20917.28|21035.89|20915.89|9
1640622160000|2021-12-27 16:22:40|21036.5|20916.5|21036.74|20916.74|21036.74|20916.74|21035.51|20915.51|10
1640622170000|2021-12-27 16:22:50|21036.55|20916.55|21036.4|20916.4|21036.55|20916.55|21035.8|20915.8|10
1640622180000|2021-12-27 16:23:00|21035.63|20915.63|21034.95|20914.95|21035.63|20915.63|21034.84|20914.84|10
1640622190000|2021-12-27 16:23:10|21034.69|20914.69|21036.95|20916.95|21036.95|20916.95|21034.69|20914.69|10
1640622200000|2021-12-27 16:23:20|21036.62|20916.62|21034.17|20914.17|21036.62|20916.62|21034.17|20914.17|10
1640622210000|2021-12-27 16:23:30|21034.1|20914.1|21029.46|20909.46|21034.1|20914.1|21029.46|20909.46|10
1640622220000|2021-12-27 16:23:40|21028.66|20908.66|21026.76|20906.76|21028.66|20908.66|21026.76|20906.76|9
1640622230000|2021-12-27 16:23:50|21026.51|20906.51|21025.15|20905.15|21026.51|20906.51|21025.15|20905.15|10
1640622240000|2021-12-27 16:24:00|21025.53|20905.53|21021.81|20901.81|21025.55|20905.55|21021.81|20901.81|10
1640622250000|2021-12-27 16:24:10|21018.76|20898.76|21020.33|20900.33|21020.74|20900.74|21018.76|20898.76|10
1640622260000|2021-12-27 16:24:20|21020.1|20900.1|21019.98|20899.98|21020.59|20900.59|21019.53|20899.53|9
1640622270000|2021-12-27 16:24:30|21020.24|20900.24|21017.47|20897.47|21020.24|20900.24|21017.47|20897.47|10
1640622280000|2021-12-27 16:24:40|21017.22|20897.22|21011.97|20891.97|21017.22|20897.22|21011.97|20891.97|9
1640622290000|2021-12-27 16:24:50|21011.36|20891.36|21007.29|20887.29|21011.36|20891.36|21007.29|20887.29|9
1640622300000|2021-12-27 16:25:00|21006.73|20886.73|21003.8|20883.8|21006.73|20886.73|21003.78|20883.78|10
1640622310000|2021-12-27 16:25:10|21002.88|20882.88|21000.24|20880.24|21002.88|20882.88|21000.24|20880.24|9
1640622320000|2021-12-27 16:25:20|21000.82|20880.82|20998.21|20878.21|21000.82|20880.82|20997.82|20877.82|10
1640622330000|2021-12-27 16:25:30|20997.37|20877.37|20994.05|20874.05|20997.37|20877.37|20994.05|20874.05|10
1640622340000|2021-12-27 16:25:40|20994.42|20874.42|20997.47|20877.47|20997.47|20877.47|20994.42|20874.42|10
1640622350000|2021-12-27 16:25:50|20997.73|20877.73|20999.11|20879.11|20999.24|20879.24|20997.73|20877.73|10
1640622360000|2021-12-27 16:26:00|21002.78|20882.78|21005.47|20885.47|21005.47|20885.47|21002.78|20882.78|10
1640622370000|2021-12-27 16:26:10|21005.48|20885.48|21011.42|20891.42|21011.42|20891.42|21005.48|20885.48|10
1640622380000|2021-12-27 16:26:20|21011.44|20891.44|21009.49|20889.49|21011.89|20891.89|21009.49|20889.49|10
1640622390000|2021-12-27 16:26:30|21009.51|20889.51|21007.34|20887.34|21009.51|20889.51|21006.85|20886.85|10
1640622400000|2021-12-27 16:26:40|21007.73|20887.73|21007.7|20887.7|21007.73|20887.73|21007.22|20887.22|9
1640622410000|2021-12-27 16:26:50|21007.8|20887.8|21009.27|20889.27|21009.81|20889.81|21007.8|20887.8|10
1640622420000|2021-12-27 16:27:00|21009.73|20889.73|21012.68|20892.68|21012.68|20892.68|21009.71|20889.71|10
1640622430000|2021-12-27 16:27:10|21013.02|20893.02|21010.61|20890.61|21013.54|20893.54|21009.98|20889.98|10
1640622440000|2021-12-27 16:27:20|21010.72|20890.72|21012.99|20892.99|21014.19|20894.19|21010.72|20890.72|9
1640622450000|2021-12-27 16:27:30|21013.06|20893.06|21016.13|20896.13|21016.97|20896.97|21013.06|20893.06|10
1640622460000|2021-12-27 16:27:40|21015.54|20895.54|21014.48|20894.48|21015.54|20895.54|21013.71|20893.71|10
1640622470000|2021-12-27 16:27:50|21013.68|20893.68|21014.12|20894.12|21014.71|20894.71|21013.68|20893.68|10
1640622480000|2021-12-27 16:28:00|21014.22|20894.22|21013.71|20893.71|21014.22|20894.22|21013.23|20893.23|9
1640622490000|2021-12-27 16:28:10|21012.99|20892.99|21014.52|20894.52|21015.18|20895.18|21012.82|20892.82|10
1640622500000|2021-12-27 16:28:20|21014.82|20894.82|21016.96|20896.96|21017.05|20897.05|21014.82|20894.82|9
1640622510000|2021-12-27 16:28:30|21017.68|20897.68|21018.6|20898.6|21019.25|20899.25|21017.53|20897.53|10
1640622520000|2021-12-27 16:28:40|21019.41|20899.41|21023.65|20903.65|21023.65|20903.65|21019.41|20899.41|9
1640622530000|2021-12-27 16:28:50|21023.8|20903.8|21028.61|20908.61|21028.61|20908.61|21023.8|20903.8|10
1640622540000|2021-12-27 16:29:00|21028.33|20908.33|21028.83|20908.83|21028.83|20908.83|21027.35|20907.35|10
1640622550000|2021-12-27 16:29:10|21027.41|20907.41|21027.58|20907.58|21028.05|20908.05|21026.87|20906.87|10
1640622560000|2021-12-27 16:29:20|21027.12|20907.12|21026.94|20906.94|21027.31|20907.31|21025.58|20905.58|10
1640622570000|2021-12-27 16:29:30|21027.92|20907.92|21030.82|20910.82|21030.82|20910.82|21027.76|20907.76|10
1640622580000|2021-12-27 16:29:40|21030.73|20910.73|21035.88|20915.88|21035.88|20915.88|21030.73|20910.73|10
1640622590000|2021-12-27 16:29:50|21038.13|20918.13|21039.23|20919.23|21040.78|20920.78|21038.13|20918.13|10
1640622600000|2021-12-27 16:30:00|21039.29|20919.29|21036.17|20916.17|21039.29|20919.29|21036.17|20916.17|10
1640622610000|2021-12-27 16:30:10|21035.57|20915.57|21034.21|20914.21|21035.85|20915.85|21034.13|20914.13|10
1640622620000|2021-12-27 16:30:20|21034.69|20914.69|21035.3|20915.3|21035.45|20915.45|21034.69|20914.69|10
1640622630000|2021-12-27 16:30:30|21035.15|20915.15|21033.65|20913.65|21035.44|20915.44|21033.65|20913.65|10
1640622640000|2021-12-27 16:30:40|21033.82|20913.82|21035.63|20915.63|21036.11|20916.11|21033.82|20913.82|10
1640622650000|2021-12-27 16:30:50|21035.43|20915.43|21033.33|20913.33|21035.43|20915.43|21033.13|20913.13|10
1640622660000|2021-12-27 16:31:00|21032.27|20912.27|21033.43|20913.43|21033.43|20913.43|21031.96|20911.96|9
1640622670000|2021-12-27 16:31:10|21034.15|20914.15|21036.92|20916.92|21036.92|20916.92|21034.07|20914.07|10
1640622680000|2021-12-27 16:31:20|21037.48|20917.48|21039.79|20919.79|21039.79|20919.79|21037.48|20917.48|10
1640622690000|2021-12-27 16:31:30|21039.94|20919.94|21041.71|20921.71|21041.71|20921.71|21039.94|20919.94|10
1640622700000|2021-12-27 16:31:40|21041.69|20921.69|21042.47|20922.47|21042.47|20922.47|21041.36|20921.36|10
1640622710000|2021-12-27 16:31:50|21042.95|20922.95|21042.64|20922.64|21043.32|20923.32|21042.64|20922.64|10
1640622720000|2021-12-27 16:32:00|21042.34|20922.34|21041.34|20921.34|21042.48|20922.48|21041.34|20921.34|10
1640622730000|2021-12-27 16:32:10|21041.27|20921.27|21039.92|20919.92|21041.42|20921.42|21039.92|20919.92|10
1640622740000|2021-12-27 16:32:20|21039.39|20919.39|21036.94|20916.94|21039.39|20919.39|21036.94|20916.94|10
1640622750000|2021-12-27 16:32:30|21036.44|20916.44|21035.85|20915.85|21037.47|20917.47|21035.85|20915.85|10
1640622760000|2021-12-27 16:32:40|21035.74|20915.74|21033.24|20913.24|21035.74|20915.74|21033.24|20913.24|10
1640622770000|2021-12-27 16:32:50|21033.05|20913.05|21031.61|20911.61|21033.05|20913.05|21031.61|20911.61|9
1640622780000|2021-12-27 16:33:00|21031.69|20911.69|21032.92|20912.92|21033.09|20913.09|21031.69|20911.69|10
1640622790000|2021-12-27 16:33:10|21033.03|20913.03|21033.26|20913.26|21033.34|20913.34|21032.66|20912.66|10
1640622800000|2021-12-27 16:33:20|21033.48|20913.48|21032.97|20912.97|21033.48|20913.48|21032.86|20912.86|10
1640622810000|2021-12-27 16:33:30|21032.78|20912.78|21031.19|20911.19|21032.78|20912.78|21031.19|20911.19|10
1640622820000|2021-12-27 16:33:40|21031.1|20911.1|21027.62|20907.62|21031.1|20911.1|21027.62|20907.62|9
1640622830000|2021-12-27 16:33:50|21027.42|20907.42|21025.44|20905.44|21027.42|20907.42|21025.44|20905.44|10
1640622840000|2021-12-27 16:34:00|21025.34|20905.34|21025.23|20905.23|21025.81|20905.81|21024.93|20904.93|9
1640622850000|2021-12-27 16:34:10|21025.24|20905.24|21027.57|20907.57|21027.57|20907.57|21025.24|20905.24|10
1640622860000|2021-12-27 16:34:20|21027.77|20907.77|21027.23|20907.23|21028.27|20908.27|21027.23|20907.23|10
1640622870000|2021-12-27 16:34:30|21027.02|20907.02|21025.86|20905.86|21027.63|20907.63|21025.86|20905.86|10
1640622880000|2021-12-27 16:34:40|21025.67|20905.67|21026.97|20906.97|21027.06|20907.06|21025.49|20905.49|10
1640622890000|2021-12-27 16:34:50|21026.93|20906.93|21027.17|20907.17|21027.17|20907.17|21026.39|20906.39|10
1640622900000|2021-12-27 16:35:00|21027.25|20907.25|21028.2|20908.2|21028.2|20908.2|21026.92|20906.92|10
1640622910000|2021-12-27 16:35:10|21028.64|20908.64|21029.58|20909.58|21029.63|20909.63|21028.46|20908.46|9
1640622920000|2021-12-27 16:35:20|21029.32|20909.32|21027.77|20907.77|21029.32|20909.32|21027.77|20907.77|10
1640622930000|2021-12-27 16:35:30|21028.05|20908.05|21027.03|20907.03|21028.14|20908.14|21026.3|20906.3|9
1640622940000|2021-12-27 16:35:40|21027.48|20907.48|21025.93|20905.93|21027.5|20907.5|21025.89|20905.89|10
1640622950000|2021-12-27 16:35:50|21025.86|20905.86|21024.36|20904.36|21025.86|20905.86|21024.36|20904.36|9
1640622960000|2021-12-27 16:36:00|21024.25|20904.25|21023.7|20903.7|21024.29|20904.29|21023.69|20903.69|10
1640622970000|2021-12-27 16:36:10|21023.45|20903.45|21021.59|20901.59|21023.77|20903.77|21021.59|20901.59|10
1640622980000|2021-12-27 16:36:20|21021.69|20901.69|21022.7|20902.7|21022.7|20902.7|21020.99|20900.99|10
1640622990000|2021-12-27 16:36:30|21022.87|20902.87|21023.69|20903.69|21024.26|20904.26|21022.87|20902.87|10
1640623000000|2021-12-27 16:36:40|21023.61|20903.61|21023.63|20903.63|21023.7|20903.7|21023.59|20903.59|9
1640623010000|2021-12-27 16:36:50|21022.55|20902.55|21022.69|20902.69|21022.69|20902.69|21022.32|20902.32|10
1640623020000|2021-12-27 16:37:00|21023.05|20903.05|21025.11|20905.11|21025.11|20905.11|21022.91|20902.91|9
1640623030000|2021-12-27 16:37:10|21026.61|20906.61|21030.33|20910.33|21030.33|20910.33|21026.61|20906.61|10
1640623040000|2021-12-27 16:37:20|21030.66|20910.66|21029.82|20909.82|21031.51|20911.51|21029.82|20909.82|8
1640623050000|2021-12-27 16:37:30|21029.68|20909.68|21028.39|20908.39|21030.24|20910.24|21028.22|20908.22|10
1640623060000|2021-12-27 16:37:40|21028.13|20908.13|21028.65|20908.65|21028.88|20908.88|21028.13|20908.13|10
1640623070000|2021-12-27 16:37:50|21028.47|20908.47|21029.29|20909.29|21029.29|20909.29|21028.17|20908.17|10
1640623080000|2021-12-27 16:38:00|21028.97|20908.97|21030.58|20910.58|21030.58|20910.58|21028.97|20908.97|10
1640623090000|2021-12-27 16:38:10|21030.59|20910.59|21031.04|20911.04|21031.07|20911.07|21030.45|20910.45|10
1640623100000|2021-12-27 16:38:20|21030.93|20910.93|21031.22|20911.22|21031.22|20911.22|21030.81|20910.81|9
1640623110000|2021-12-27 16:38:30|21031.06|20911.06|21030.57|20910.57|21031.84|20911.84|21030.57|20910.57|10
1640623120000|2021-12-27 16:38:40|21030.49|20910.49|21029.58|20909.58|21030.55|20910.55|21029.34|20909.34|10
1640623130000|2021-12-27 16:38:50|21029.5|20909.5|21027.83|20907.83|21029.51|20909.51|21027.83|20907.83|10
1640623140000|2021-12-27 16:39:00|21027.95|20907.95|21027.16|20907.16|21027.95|20907.95|21027.16|20907.16|9
1640623150000|2021-12-27 16:39:10|21027.18|20907.18|21029.4|20909.4|21029.4|20909.4|21026.56|20906.56|10
1640623160000|2021-12-27 16:39:20|21029.94|20909.94|21031.57|20911.57|21031.96|20911.96|21029.94|20909.94|10
1640623170000|2021-12-27 16:39:30|21032.02|20912.02|21033.28|20913.28|21033.28|20913.28|21032.02|20912.02|10
1640623180000|2021-12-27 16:39:40|21033.91|20913.91|21035.1|20915.1|21036.01|20916.01|21033.91|20913.91|9
1640623190000|2021-12-27 16:39:50|21035.85|20915.85|21034.99|20914.99|21035.85|20915.85|21034.7|20914.7|10
1640623200000|2021-12-27 16:40:00|21035.33|20915.33|21033.65|20913.65|21035.33|20915.33|21033.65|20913.65|10
1640623210000|2021-12-27 16:40:10|21032.93|20912.93|21032.52|20912.52|21033.58|20913.58|21032.47|20912.47|10
1640623220000|2021-12-27 16:40:20|21032.14|20912.14|21033.35|20913.35|21033.59|20913.59|21032.06|20912.06|9
1640623230000|2021-12-27 16:40:30|21033.36|20913.36|21036.41|20916.41|21036.41|20916.41|21033.36|20913.36|10
1640623240000|2021-12-27 16:40:40|21036.71|20916.71|21036.21|20916.21|21036.71|20916.71|21035.92|20915.92|10
1640623250000|2021-12-27 16:40:50|21036.62|20916.62|21037.15|20917.15|21037.15|20917.15|21035.93|20915.93|10
1640623260000|2021-12-27 16:41:00|21037.43|20917.43|21037.07|20917.07|21037.43|20917.43|21036.47|20916.47|10
1640623270000|2021-12-27 16:41:10|21036.9|20916.9|21040.45|20920.45|21040.45|20920.45|21036.9|20916.9|10
1640623280000|2021-12-27 16:41:20|21040.86|20920.86|21042.36|20922.36|21042.36|20922.36|21040.59|20920.59|10
1640623290000|2021-12-27 16:41:30|21042.7|20922.7|21043.46|20923.46|21043.46|20923.46|21042.14|20922.14|10
1640623300000|2021-12-27 16:41:40|21044.59|20924.59|21044.82|20924.82|21045.36|20925.36|21043.4|20923.4|10
1640623310000|2021-12-27 16:41:50|21044.61|20924.61|21045.43|20925.43|21046.41|20926.41|21044.61|20924.61|10
1640623320000|2021-12-27 16:42:00|21045.37|20925.37|21047.59|20927.59|21047.59|20927.59|21045.37|20925.37|10
1640623330000|2021-12-27 16:42:10|21047.6|20927.6|21049.02|20929.02|21049.02|20929.02|21047.6|20927.6|10
1640623340000|2021-12-27 16:42:20|21049.04|20929.04|21049.26|20929.26|21049.32|20929.32|21048.79|20928.79|10
1640623350000|2021-12-27 16:42:30|21048.88|20928.88|21050.84|20930.84|21051.09|20931.09|21048.88|20928.88|10
1640623360000|2021-12-27 16:42:40|21051.45|20931.45|21051.52|20931.52|21051.52|20931.52|21050.05|20930.05|10
1640623370000|2021-12-27 16:42:50|21051.54|20931.54|21050.39|20930.39|21051.54|20931.54|21050.35|20930.35|10
1640623380000|2021-12-27 16:43:00|21050.61|20930.61|21047.25|20927.25|21050.61|20930.61|21047.25|20927.25|10
1640623390000|2021-12-27 16:43:10|21047.64|20927.64|21046.99|20926.99|21047.64|20927.64|21046.85|20926.85|10
1640623400000|2021-12-27 16:43:20|21046.94|20926.94|21048.16|20928.16|21048.16|20928.16|21046.82|20926.82|10
1640623410000|2021-12-27 16:43:30|21048.21|20928.21|21049.93|20929.93|21049.93|20929.93|21048.11|20928.11|10
1640623420000|2021-12-27 16:43:40|21050.27|20930.27|21052.74|20932.74|21052.74|20932.74|21050.27|20930.27|10
1640623430000|2021-12-27 16:43:50|21052.95|20932.95|21052.98|20932.98|21053.63|20933.63|21052.3|20932.3|9
1640623440000|2021-12-27 16:44:00|21053.2|20933.2|21053.8|20933.8|21053.8|20933.8|21052.68|20932.68|10
1640623450000|2021-12-27 16:44:10|21053.88|20933.88|21053.66|20933.66|21054.07|20934.07|21053.64|20933.64|9
1640623460000|2021-12-27 16:44:20|21053.94|20933.94|21054.05|20934.05|21054.73|20934.73|21053.94|20933.94|9
1640623470000|2021-12-27 16:44:30|21053.75|20933.75|21054.17|20934.17|21054.18|20934.18|21053.73|20933.73|7
1640623480000|2021-12-27 16:44:40|21054.09|20934.09|21053.16|20933.16|21054.43|20934.43|21053.16|20933.16|10
1640623490000|2021-12-27 16:44:50|21053.22|20933.22|21053.19|20933.19|21053.26|20933.26|21052.63|20932.63|9
1640623500000|2021-12-27 16:45:00|21053.63|20933.63|21053.77|20933.77|21054.5|20934.5|21053.63|20933.63|9
1640623510000|2021-12-27 16:45:10|21053.76|20933.76|21052.73|20932.73|21053.76|20933.76|21052.63|20932.63|10
1640623520000|2021-12-27 16:45:20|21052.99|20932.99|21050.05|20930.05|21052.99|20932.99|21049.98|20929.98|9
1640623530000|2021-12-27 16:45:30|21050|20930|21048.94|20928.94|21050|20930|21048.94|20928.94|10
1640623540000|2021-12-27 16:45:40|21048.49|20928.49|21048.47|20928.47|21049.01|20929.01|21048.34|20928.34|10
1640623550000|2021-12-27 16:45:50|21048.48|20928.48|21050.71|20930.71|21050.87|20930.87|21048.48|20928.48|10
1640623560000|2021-12-27 16:46:00|21051.72|20931.72|21054.2|20934.2|21054.2|20934.2|21051.72|20931.72|10
1640623570000|2021-12-27 16:46:10|21054.22|20934.22|21055.18|20935.18|21055.23|20935.23|21054.04|20934.04|10
1640623580000|2021-12-27 16:46:20|21055.42|20935.42|21057.94|20937.94|21057.94|20937.94|21055.18|20935.18|8
1640623590000|2021-12-27 16:46:30|21058|20938|21057.81|20937.81|21058.35|20938.35|21057.66|20937.66|10
1640623600000|2021-12-27 16:46:40|21057.59|20937.59|21057.88|20937.88|21057.99|20937.99|21057.26|20937.26|9
1640623610000|2021-12-27 16:46:50|21057.98|20937.98|21058.54|20938.54|21058.66|20938.66|21057.98|20937.98|10
1640623620000|2021-12-27 16:47:00|21058.3|20938.3|21059.04|20939.04|21059.07|20939.07|21058.14|20938.14|9
1640623630000|2021-12-27 16:47:10|21058.85|20938.85|21061.06|20941.06|21061.06|20941.06|21058.85|20938.85|10
1640623640000|2021-12-27 16:47:20|21061.12|20941.12|21060.73|20940.73|21061.12|20941.12|21060.53|20940.53|10
1640623650000|2021-12-27 16:47:30|21060.68|20940.68|21058.31|20938.31|21060.98|20940.98|21058.31|20938.31|10
1640623660000|2021-12-27 16:47:40|21058.43|20938.43|21060.47|20940.47|21060.47|20940.47|21058.04|20938.04|10
1640623670000|2021-12-27 16:47:50|21060.51|20940.51|21060.35|20940.35|21060.64|20940.64|21060.04|20940.04|10
1640623680000|2021-12-27 16:48:00|21060.5|20940.5|21060.75|20940.75|21060.86|20940.86|21060.5|20940.5|8
1640623690000|2021-12-27 16:48:10|21060.2|20940.2|21060.38|20940.38|21061.19|20941.19|21060.2|20940.2|8
1640623700000|2021-12-27 16:48:20|21060.18|20940.18|21061.41|20941.41|21061.41|20941.41|21060.18|20940.18|8
1640623710000|2021-12-27 16:48:30|21061.5|20941.5|21060.44|20940.44|21061.5|20941.5|21060.44|20940.44|9
1640623720000|2021-12-27 16:48:40|21060.42|20940.42|21060.17|20940.17|21061.48|20941.48|21060.17|20940.17|10
1640623730000|2021-12-27 16:48:50|21060.02|20940.02|21058.15|20938.15|21060.65|20940.65|21058.15|20938.15|10
1640623740000|2021-12-27 16:49:00|21059.57|20939.57|21059.01|20939.01|21059.57|20939.57|21058.63|20938.63|10
1640623750000|2021-12-27 16:49:10|21060.31|20940.31|21058.18|20938.18|21060.74|20940.74|21058.18|20938.18|10
1640623760000|2021-12-27 16:49:20|21058.15|20938.15|21057.45|20937.45|21058.15|20938.15|21056.72|20936.72|10
1640623770000|2021-12-27 16:49:30|21057.14|20937.14|21058.74|20938.74|21058.74|20938.74|21056.37|20936.37|10
1640623780000|2021-12-27 16:49:40|21059.27|20939.27|21060.83|20940.83|21061.48|20941.48|21059.27|20939.27|10
1640623790000|2021-12-27 16:49:50|21061.04|20941.04|21063|20943|21063.11|20943.11|21061.04|20941.04|10
1640623800000|2021-12-27 16:50:00|21063.13|20943.13|21064.67|20944.67|21064.67|20944.67|21063.13|20943.13|9
1640623810000|2021-12-27 16:50:10|21064.7|20944.7|21066.18|20946.18|21066.18|20946.18|21064.7|20944.7|9
1640623820000|2021-12-27 16:50:20|21066.57|20946.57|21068.05|20948.05|21068.72|20948.72|21066.4|20946.4|10
1640623830000|2021-12-27 16:50:30|21068.07|20948.07|21065.37|20945.37|21068.07|20948.07|21065.37|20945.37|9
1640623840000|2021-12-27 16:50:40|21064.09|20944.09|21065.02|20945.02|21065.02|20945.02|21063.99|20943.99|9
1640623850000|2021-12-27 16:50:50|21064.89|20944.89|21065.67|20945.67|21065.71|20945.71|21064.82|20944.82|10
1640623860000|2021-12-27 16:51:00|21065.82|20945.82|21066.23|20946.23|21066.32|20946.32|21065.67|20945.67|9
1640623870000|2021-12-27 16:51:10|21066.02|20946.02|21067.93|20947.93|21067.93|20947.93|21066.02|20946.02|10
1640623880000|2021-12-27 16:51:20|21070.75|20950.75|21071.91|20951.91|21071.91|20951.91|21070.2|20950.2|10
1640623890000|2021-12-27 16:51:30|21071.83|20951.83|21072.31|20952.31|21072.32|20952.32|21071.66|20951.66|9
1640623900000|2021-12-27 16:51:40|21073|20953|21071.34|20951.34|21073|20953|21071.31|20951.31|10
1640623910000|2021-12-27 16:51:50|21071.09|20951.09|21072.47|20952.47|21072.47|20952.47|21070.93|20950.93|9
1640623920000|2021-12-27 16:52:00|21072.49|20952.49|21072.01|20952.01|21072.49|20952.49|21071.95|20951.95|10
1640623930000|2021-12-27 16:52:10|21072.24|20952.24|21069.26|20949.26|21072.24|20952.24|21069.26|20949.26|10
1640623940000|2021-12-27 16:52:20|21069.35|20949.35|21069.75|20949.75|21069.92|20949.92|21069.12|20949.12|10
1640623950000|2021-12-27 16:52:30|21069.78|20949.78|21070.49|20950.49|21070.49|20950.49|21069.78|20949.78|10
1640623960000|2021-12-27 16:52:40|21070.31|20950.31|21069.44|20949.44|21070.31|20950.31|21069.35|20949.35|9
1640623970000|2021-12-27 16:52:50|21069.63|20949.63|21069.64|20949.64|21070.28|20950.28|21069.52|20949.52|10
1640623980000|2021-12-27 16:53:00|21069.67|20949.67|21066.5|20946.5|21069.76|20949.76|21066.5|20946.5|10
1640623990000|2021-12-27 16:53:10|21066.88|20946.88|21066.82|20946.82|21066.98|20946.98|21066.59|20946.59|10
1640624000000|2021-12-27 16:53:20|21066.9|20946.9|21066.35|20946.35|21068.12|20948.12|21066.22|20946.22|9
1640624010000|2021-12-27 16:53:30|21066.29|20946.29|21065.64|20945.64|21066.37|20946.37|21065.55|20945.55|9
1640624020000|2021-12-27 16:53:40|21065.19|20945.19|21066.26|20946.26|21066.26|20946.26|21065.17|20945.17|9
1640624030000|2021-12-27 16:53:50|21066.04|20946.04|21065.81|20945.81|21066.39|20946.39|21065.79|20945.79|8
1640624040000|2021-12-27 16:54:00|21066.03|20946.03|21064.46|20944.46|21066.03|20946.03|21064.46|20944.46|10
1640624050000|2021-12-27 16:54:10|21064.55|20944.55|21064.32|20944.32|21064.99|20944.99|21064.32|20944.32|9
1640624060000|2021-12-27 16:54:20|21064.21|20944.21|21064.26|20944.26|21064.26|20944.26|21063.58|20943.58|9
1640624070000|2021-12-27 16:54:30|21064.38|20944.38|21064.09|20944.09|21064.6|20944.6|21063.93|20943.93|10
1640624080000|2021-12-27 16:54:40|21063.77|20943.77|21063.77|20943.77|21064.16|20944.16|21063.66|20943.66|9
1640624090000|2021-12-27 16:54:50|21064.31|20944.31|21065.34|20945.34|21065.34|20945.34|21064.31|20944.31|10
1640624100000|2021-12-27 16:55:00|21065.22|20945.22|21064.12|20944.12|21065.22|20945.22|21063.92|20943.92|10
1640624110000|2021-12-27 16:55:10|21063.64|20943.64|21065|20945|21065.07|20945.07|21063.64|20943.64|10
1640624120000|2021-12-27 16:55:20|21064.89|20944.89|21066.15|20946.15|21066.15|20946.15|21064.58|20944.58|10
1640624130000|2021-12-27 16:55:30|21066.87|20946.87|21067.95|20947.95|21067.95|20947.95|21066.87|20946.87|10
1640624140000|2021-12-27 16:55:40|21068.22|20948.22|21069.19|20949.19|21069.19|20949.19|21068.22|20948.22|10
1640624150000|2021-12-27 16:55:50|21069.4|20949.4|21069.44|20949.44|21069.84|20949.84|21068.89|20948.89|10
1640624160000|2021-12-27 16:56:00|21069.39|20949.39|21069.1|20949.1|21069.39|20949.39|21068.11|20948.11|10
1640624170000|2021-12-27 16:56:10|21069.84|20949.84|21070.5|20950.5|21070.86|20950.86|21069.84|20949.84|10
1640624180000|2021-12-27 16:56:20|21071.36|20951.36|21071.5|20951.5|21072.16|20952.16|21071.36|20951.36|9
1640624190000|2021-12-27 16:56:30|21071.48|20951.48|21072.37|20952.37|21072.8|20952.8|21071.48|20951.48|10
1640624200000|2021-12-27 16:56:40|21072.41|20952.41|21073.99|20953.99|21073.99|20953.99|21072.41|20952.41|9
1640624210000|2021-12-27 16:56:50|21073.94|20953.94|21073.52|20953.52|21074.46|20954.46|21073.52|20953.52|9
1640624220000|2021-12-27 16:57:00|21073.62|20953.62|21071.53|20951.53|21073.76|20953.76|21070.59|20950.59|9
1640624230000|2021-12-27 16:57:10|21071.48|20951.48|21072.58|20952.58|21073.27|20953.27|21071.41|20951.41|9
1640624240000|2021-12-27 16:57:20|21072.36|20952.36|21071.7|20951.7|21072.63|20952.63|21071.66|20951.66|10
1640624250000|2021-12-27 16:57:30|21071.17|20951.17|21070.89|20950.89|21071.17|20951.17|21070.63|20950.63|9
1640624260000|2021-12-27 16:57:40|21070.98|20950.98|21070.75|20950.75|21071.22|20951.22|21070.75|20950.75|10
1640624270000|2021-12-27 16:57:50|21070.73|20950.73|21069.09|20949.09|21070.75|20950.75|21068.7|20948.7|10
1640624280000|2021-12-27 16:58:00|21068.89|20948.89|21070.32|20950.32|21070.36|20950.36|21068.35|20948.35|10
1640624290000|2021-12-27 16:58:10|21070.54|20950.54|21071.37|20951.37|21071.41|20951.41|21070.54|20950.54|10
1640624300000|2021-12-27 16:58:20|21070.77|20950.77|21070.92|20950.92|21071.87|20951.87|21070.65|20950.65|10
1640624310000|2021-12-27 16:58:30|21070.81|20950.81|21071|20951|21071.67|20951.67|21070.77|20950.77|9
1640624320000|2021-12-27 16:58:40|21070.91|20950.91|21068.74|20948.74|21072|20952|21068.74|20948.74|10
1640624330000|2021-12-27 16:58:50|21068.6|20948.6|21069|20949|21069|20949|21068.32|20948.32|10
1640624340000|2021-12-27 16:59:00|21068.95|20948.95|21067.8|20947.8|21069.05|20949.05|21067.44|20947.44|10
1640624350000|2021-12-27 16:59:10|21067.86|20947.86|21068.47|20948.47|21069.12|20949.12|21067.86|20947.86|9
1640624360000|2021-12-27 16:59:20|21068.64|20948.64|21070.74|20950.74|21070.74|20950.74|21068.63|20948.63|8
1640624370000|2021-12-27 16:59:30|21070.64|20950.64|21071.3|20951.3|21071.41|20951.41|21070.4|20950.4|9
1640624380000|2021-12-27 16:59:40|21071.35|20951.35|21071.89|20951.89|21071.99|20951.99|21071.35|20951.35|9
1640624390000|2021-12-27 16:59:50|21071.83|20951.83|21070.89|20950.89|21071.83|20951.83|21070.25|20950.25|10
1640624400000|2021-12-27 17:00:00|21070.93|20950.93|21071.45|20951.45|21071.45|20951.45|21070.83|20950.83|10
1640624410000|2021-12-27 17:00:10|21071.6|20951.6|21074.52|20954.52|21074.64|20954.64|21071.6|20951.6|10
1640624420000|2021-12-27 17:00:20|21074.43|20954.43|21075.02|20955.02|21075.02|20955.02|21074.05|20954.05|10
1640624430000|2021-12-27 17:00:30|21074.36|20954.36|21074.97|20954.97|21075.21|20955.21|21074.36|20954.36|10
1640624440000|2021-12-27 17:00:40|21074.75|20954.75|21075.56|20955.56|21075.56|20955.56|21074.18|20954.18|10
1640624450000|2021-12-27 17:00:50|21076.54|20956.54|21077.32|20957.32|21077.5|20957.5|21076.54|20956.54|9
1640624460000|2021-12-27 17:01:00|21077.38|20957.38|21078.33|20958.33|21078.46|20958.46|21077.38|20957.38|10
1640624470000|2021-12-27 17:01:10|21078.69|20958.69|21078.42|20958.42|21079.08|20959.08|21078.21|20958.21|10
1640624480000|2021-12-27 17:01:20|21078.02|20958.02|21082.66|20962.66|21082.69|20962.69|21077.72|20957.72|10
1640624490000|2021-12-27 17:01:30|21083.02|20963.02|21086.7|20966.7|21086.77|20966.77|21082.75|20962.75|10
1640624500000|2021-12-27 17:01:40|21087.37|20967.37|21088.56|20968.56|21088.78|20968.78|21086.93|20966.93|9
1640624510000|2021-12-27 17:01:50|21088.84|20968.84|21093.39|20973.39|21093.42|20973.42|21088.84|20968.84|10
1640624520000|2021-12-27 17:02:00|21093.04|20973.04|21092.99|20972.99|21094.41|20974.41|21092.82|20972.82|10
1640624530000|2021-12-27 17:02:10|21093.24|20973.24|21093.37|20973.37|21094.04|20974.04|21093.24|20973.24|10
1640624540000|2021-12-27 17:02:20|21093.67|20973.67|21094.59|20974.59|21096.14|20976.14|21093.67|20973.67|10
1640624550000|2021-12-27 17:02:30|21094.55|20974.55|21091.19|20971.19|21094.55|20974.55|21091.19|20971.19|10
1640624560000|2021-12-27 17:02:40|21091.26|20971.26|21092.2|20972.2|21092.2|20972.2|21091.26|20971.26|10
1640624570000|2021-12-27 17:02:50|21092.33|20972.33|21093.48|20973.48|21093.85|20973.85|21092.33|20972.33|10
1640624580000|2021-12-27 17:03:00|21092.79|20972.79|21091.01|20971.01|21093.37|20973.37|21091.01|20971.01|10
1640624590000|2021-12-27 17:03:10|21089.89|20969.89|21091.85|20971.85|21091.85|20971.85|21089.45|20969.45|10
1640624600000|2021-12-27 17:03:20|21092.01|20972.01|21091.65|20971.65|21092.03|20972.03|21090.86|20970.86|10
1640624610000|2021-12-27 17:03:30|21091.76|20971.76|21091.93|20971.93|21092.28|20972.28|21091.43|20971.43|8
1640624620000|2021-12-27 17:03:40|21092.03|20972.03|21090.93|20970.93|21092.23|20972.23|21090.83|20970.83|10
1640624630000|2021-12-27 17:03:50|21089.52|20969.52|21089.19|20969.19|21089.52|20969.52|21088.97|20968.97|10
1640624640000|2021-12-27 17:04:00|21089.01|20969.01|21089.92|20969.92|21090.29|20970.29|21088.85|20968.85|10
1640624650000|2021-12-27 17:04:10|21089.89|20969.89|21089.23|20969.23|21089.89|20969.89|21089.17|20969.17|9
1640624660000|2021-12-27 17:04:20|21088.93|20968.93|21090.28|20970.28|21090.28|20970.28|21088.67|20968.67|10
1640624670000|2021-12-27 17:04:30|21090.51|20970.51|21092.5|20972.5|21092.5|20972.5|21090.51|20970.51|9
1640624680000|2021-12-27 17:04:40|21092.39|20972.39|21094.14|20974.14|21094.14|20974.14|21092.39|20972.39|10
1640624690000|2021-12-27 17:04:50|21094.19|20974.19|21095.27|20975.27|21095.27|20975.27|21094.1|20974.1|10
1640624700000|2021-12-27 17:05:00|21094.76|20974.76|21095.7|20975.7|21095.7|20975.7|21094.76|20974.76|9
1640624710000|2021-12-27 17:05:10|21095.6|20975.6|21096.69|20976.69|21096.72|20976.72|21095.6|20975.6|10
1640624720000|2021-12-27 17:05:20|21096.66|20976.66|21097.77|20977.77|21097.89|20977.89|21096.66|20976.66|10
1640624730000|2021-12-27 17:05:30|21097.55|20977.55|21095.98|20975.98|21097.75|20977.75|21095.98|20975.98|9
1640624740000|2021-12-27 17:05:40|21095.82|20975.82|21094.47|20974.47|21095.82|20975.82|21094.24|20974.24|9
1640624750000|2021-12-27 17:05:50|21094.66|20974.66|21093.93|20973.93|21094.66|20974.66|21093.31|20973.31|10
1640624760000|2021-12-27 17:06:00|21094.58|20974.58|21093.98|20973.98|21095.08|20975.08|21092.21|20972.21|10
1640624770000|2021-12-27 17:06:10|21093.9|20973.9|21095.32|20975.32|21095.41|20975.41|21093.57|20973.57|9
1640624780000|2021-12-27 17:06:20|21095.36|20975.36|21098.72|20978.72|21100.59|20980.59|21095.36|20975.36|10
1640624790000|2021-12-27 17:06:30|21098.1|20978.1|21096.51|20976.51|21098.28|20978.28|21096.41|20976.41|10
1640624800000|2021-12-27 17:06:40|21096.53|20976.53|21077.51|20957.51|21096.53|20976.53|21077.51|20957.51|10
1640624810000|2021-12-27 17:06:50|21077.02|20957.02|21074.92|20954.92|21077.02|20957.02|21073.93|20953.93|10
1640624820000|2021-12-27 17:07:00|21074.76|20954.76|21075.59|20955.59|21075.81|20955.81|21074.22|20954.22|8
1640624830000|2021-12-27 17:07:10|21074.52|20954.52|21073.74|20953.74|21074.6|20954.6|21073.24|20953.24|10
1640624840000|2021-12-27 17:07:20|21073.48|20953.48|21073.38|20953.38|21074.41|20954.41|21073.38|20953.38|10
1640624850000|2021-12-27 17:07:30|21073.5|20953.5|21074.56|20954.56|21074.56|20954.56|21073.47|20953.47|9
1640624860000|2021-12-27 17:07:40|21074.68|20954.68|21075.07|20955.07|21075.21|20955.21|21074.59|20954.59|8
1640624870000|2021-12-27 17:07:50|21075.47|20955.47|21075.18|20955.18|21075.5|20955.5|21074.99|20954.99|10
1640624880000|2021-12-27 17:08:00|21075.47|20955.47|21073.61|20953.61|21075.59|20955.59|21073.61|20953.61|9
1640624890000|2021-12-27 17:08:10|21073.84|20953.84|21074.38|20954.38|21074.62|20954.62|21073.7|20953.7|9
1640624900000|2021-12-27 17:08:20|21074.13|20954.13|21073.09|20953.09|21074.76|20954.76|21072.87|20952.87|10
1640624910000|2021-12-27 17:08:30|21072.95|20952.95|21074.19|20954.19|21075.2|20955.2|21072.95|20952.95|10
1640624920000|2021-12-27 17:08:40|21073.5|20953.5|21073.39|20953.39|21073.93|20953.93|21073.34|20953.34|10
1640624930000|2021-12-27 17:08:50|21073.22|20953.22|21074.94|20954.94|21074.94|20954.94|21072.98|20952.98|10
1640624940000|2021-12-27 17:09:00|21075.09|20955.09|21078.95|20958.95|21078.95|20958.95|21075.09|20955.09|10
1640624950000|2021-12-27 17:09:10|21078.91|20958.91|21076.94|20956.94|21078.91|20958.91|21076.8|20956.8|10
1640624960000|2021-12-27 17:09:20|21077.02|20957.02|21079.16|20959.16|21079.16|20959.16|21076.78|20956.78|9
1640624970000|2021-12-27 17:09:30|21079.37|20959.37|21080.55|20960.55|21080.55|20960.55|21079.06|20959.06|8
1640624980000|2021-12-27 17:09:40|21080.75|20960.75|21080.18|20960.18|21081.01|20961.01|21079.79|20959.79|10
1640624990000|2021-12-27 17:09:50|21080.06|20960.06|21080.67|20960.67|21080.78|20960.78|21079.54|20959.54|10
1640625000000|2021-12-27 17:10:00|21079.56|20959.56|21080.81|20960.81|21080.81|20960.81|21079.56|20959.56|10
1640625010000|2021-12-27 17:10:10|21081.3|20961.3|21087.12|20967.12|21087.12|20967.12|21081.3|20961.3|10
1640625020000|2021-12-27 17:10:20|21087.14|20967.14|21086.89|20966.89|21087.22|20967.22|21086.37|20966.37|10
1640625030000|2021-12-27 17:10:30|21086.88|20966.88|21088.68|20968.68|21088.68|20968.68|21086.88|20966.88|9
1640625040000|2021-12-27 17:10:40|21088.56|20968.56|21088.6|20968.6|21088.96|20968.96|21088.21|20968.21|10
1640625050000|2021-12-27 17:10:50|21088.98|20968.98|21089.71|20969.71|21089.86|20969.86|21088.71|20968.71|10
1640625060000|2021-12-27 17:11:00|21089.67|20969.67|21088.29|20968.29|21090.44|20970.44|21088.19|20968.19|10
1640625070000|2021-12-27 17:11:10|21088.26|20968.26|21088.78|20968.78|21089.51|20969.51|21088.26|20968.26|9
1640625080000|2021-12-27 17:11:20|21088.48|20968.48|21089.34|20969.34|21089.34|20969.34|21088.43|20968.43|10
1640625090000|2021-12-27 17:11:30|21089.29|20969.29|21092.61|20972.61|21092.61|20972.61|21089.29|20969.29|10
1640625100000|2021-12-27 17:11:40|21092.49|20972.49|21094.19|20974.19|21094.19|20974.19|21092.26|20972.26|10
1640625110000|2021-12-27 17:11:50|21094.14|20974.14|21096.15|20976.15|21096.22|20976.22|21094.14|20974.14|9
1640625120000|2021-12-27 17:12:00|21096.54|20976.54|21097.6|20977.6|21098.11|20978.11|21096.54|20976.54|10
1640625130000|2021-12-27 17:12:10|21097.67|20977.67|21101.51|20981.51|21102.03|20982.03|21097.67|20977.67|10
1640625140000|2021-12-27 17:12:20|21102.04|20982.04|21102.38|20982.38|21102.89|20982.89|21100.93|20980.93|10
1640625150000|2021-12-27 17:12:30|21104.41|20984.41|21108.64|20988.64|21108.64|20988.64|21102.94|20982.94|10
1640625160000|2021-12-27 17:12:40|21109.13|20989.13|21110.96|20990.96|21111.45|20991.45|21109.13|20989.13|10
1640625170000|2021-12-27 17:12:50|21110.74|20990.74|21114.05|20994.05|21114.05|20994.05|21110.29|20990.29|9
1640625180000|2021-12-27 17:13:00|21113.87|20993.87|21113.11|20993.11|21115.67|20995.67|21113.11|20993.11|10
1640625190000|2021-12-27 17:13:10|21113.37|20993.37|21114.56|20994.56|21114.97|20994.97|21113.37|20993.37|10
1640625200000|2021-12-27 17:13:20|21114.67|20994.67|21112.41|20992.41|21114.99|20994.99|21112.41|20992.41|10
1640625210000|2021-12-27 17:13:30|21112.81|20992.81|21112.01|20992.01|21112.81|20992.81|21112.01|20992.01|10
1640625220000|2021-12-27 17:13:40|21111.97|20991.97|21114.29|20994.29|21114.29|20994.29|21111.76|20991.76|10
1640625230000|2021-12-27 17:13:50|21114.22|20994.22|21113.8|20993.8|21114.22|20994.22|21112.67|20992.67|9
1640625240000|2021-12-27 17:14:00|21113.65|20993.65|21115.3|20995.3|21115.46|20995.46|21113.65|20993.65|9
1640625250000|2021-12-27 17:14:10|21115.14|20995.14|21116.43|20996.43|21116.72|20996.72|21115.14|20995.14|10
1640625260000|2021-12-27 17:14:20|21116.68|20996.68|21116.75|20996.75|21116.95|20996.95|21116.16|20996.16|10
1640625270000|2021-12-27 17:14:30|21116.83|20996.83|21118.45|20998.45|21118.45|20998.45|21115.89|20995.89|10
1640625280000|2021-12-27 17:14:40|21116.92|20996.92|21116.05|20996.05|21117.01|20997.01|21116.05|20996.05|10
1640625290000|2021-12-27 17:14:50|21115.41|20995.41|21115.92|20995.92|21115.92|20995.92|21114.89|20994.89|10
1640625300000|2021-12-27 17:15:00|21116.44|20996.44|21126.84|21006.84|21127.25|21007.25|21116.44|20996.44|10
1640625310000|2021-12-27 17:15:10|21126.79|21006.79|21126.38|21006.38|21128.26|21008.26|21126.29|21006.29|10
1640625320000|2021-12-27 17:15:20|21125.7|21005.7|21123.42|21003.42|21125.7|21005.7|21123.14|21003.14|10
1640625330000|2021-12-27 17:15:30|21123.01|21003.01|21123.42|21003.42|21123.42|21003.42|21122.72|21002.72|10
1640625340000|2021-12-27 17:15:40|21124.53|21004.53|21126.01|21006.01|21126.01|21006.01|21124.53|21004.53|10
1640625350000|2021-12-27 17:15:50|21126.08|21006.08|21126.78|21006.78|21127.16|21007.16|21126.03|21006.03|10
1640625360000|2021-12-27 17:16:00|21126.68|21006.68|21127.42|21007.42|21127.64|21007.64|21126.68|21006.68|10
1640625370000|2021-12-27 17:16:10|21128.06|21008.06|21128.45|21008.45|21129.34|21009.34|21128.06|21008.06|10
1640625380000|2021-12-27 17:16:20|21128.23|21008.23|21129.27|21009.27|21129.38|21009.38|21128.23|21008.23|10
1640625390000|2021-12-27 17:16:30|21128.6|21008.6|21128.92|21008.92|21129.24|21009.24|21128.5|21008.5|10
1640625400000|2021-12-27 17:16:40|21128.43|21008.43|21127.03|21007.03|21128.43|21008.43|21126.71|21006.71|10
1640625410000|2021-12-27 17:16:50|21126.8|21006.8|21127.39|21007.39|21127.39|21007.39|21126.55|21006.55|9
1640625420000|2021-12-27 17:17:00|21126.99|21006.99|21127.63|21007.63|21127.63|21007.63|21126.99|21006.99|9
1640625430000|2021-12-27 17:17:10|21127.31|21007.31|21126.19|21006.19|21127.31|21007.31|21126.16|21006.16|10
1640625440000|2021-12-27 17:17:20|21126.73|21006.73|21127.97|21007.97|21128.22|21008.22|21126.73|21006.73|9
1640625450000|2021-12-27 17:17:30|21127.74|21007.74|21126.84|21006.84|21127.74|21007.74|21126.4|21006.4|10
1640625460000|2021-12-27 17:17:40|21126.53|21006.53|21127.03|21007.03|21127.03|21007.03|21125.76|21005.76|10
1640625470000|2021-12-27 17:17:50|21126.85|21006.85|21127.29|21007.29|21127.52|21007.52|21126.34|21006.34|10
1640625480000|2021-12-27 17:18:00|21127.55|21007.55|21126.38|21006.38|21127.55|21007.55|21126.29|21006.29|9
1640625490000|2021-12-27 17:18:10|21126.49|21006.49|21127.45|21007.45|21127.47|21007.47|21126.16|21006.16|9
1640625500000|2021-12-27 17:18:20|21127.21|21007.21|21128.94|21008.94|21128.94|21008.94|21127.06|21007.06|9
1640625510000|2021-12-27 17:18:30|21129.1|21009.1|21127.62|21007.62|21129.1|21009.1|21127.62|21007.62|10
1640625520000|2021-12-27 17:18:40|21127.02|21007.02|21127.2|21007.2|21127.64|21007.64|21126.56|21006.56|9
1640625530000|2021-12-27 17:18:50|21127.76|21007.76|21127.9|21007.9|21128.46|21008.46|21127.64|21007.64|10
1640625540000|2021-12-27 17:19:00|21127.88|21007.88|21128.99|21008.99|21129.18|21009.18|21127.88|21007.88|9
1640625550000|2021-12-27 17:19:10|21129.22|21009.22|21130.16|21010.16|21130.16|21010.16|21129.22|21009.22|10
1640625560000|2021-12-27 17:19:20|21130.02|21010.02|21128.35|21008.35|21130.03|21010.03|21128.35|21008.35|9
1640625570000|2021-12-27 17:19:30|21128.46|21008.46|21128.55|21008.55|21128.55|21008.55|21127.74|21007.74|10
1640625580000|2021-12-27 17:19:40|21128.38|21008.38|21127.81|21007.81|21128.53|21008.53|21127.42|21007.42|9
1640625590000|2021-12-27 17:19:50|21128.19|21008.19|21126.46|21006.46|21128.19|21008.19|21126.46|21006.46|10
1640625600000|2021-12-27 17:20:00|21126.43|21006.43|21125.77|21005.77|21126.43|21006.43|21125.41|21005.41|9
1640625610000|2021-12-27 17:20:10|21125.7|21005.7|21126.19|21006.19|21126.41|21006.41|21125.57|21005.57|10
1640625620000|2021-12-27 17:20:20|21126.14|21006.14|21125.97|21005.97|21126.39|21006.39|21125.7|21005.7|10
1640625630000|2021-12-27 17:20:30|21126.07|21006.07|21126.74|21006.74|21126.74|21006.74|21125.41|21005.41|9
1640625640000|2021-12-27 17:20:40|21126.9|21006.9|21126.44|21006.44|21126.9|21006.9|21125.88|21005.88|9
1640625650000|2021-12-27 17:20:50|21125.47|21005.47|21125.49|21005.49|21125.69|21005.69|21124.89|21004.89|10
1640625660000|2021-12-27 17:21:00|21125.89|21005.89|21126.22|21006.22|21126.91|21006.91|21125.79|21005.79|10
1640625670000|2021-12-27 17:21:10|21126.57|21006.57|21127.56|21007.56|21128.45|21008.45|21126.55|21006.55|10
1640625680000|2021-12-27 17:21:20|21127.64|21007.64|21126.72|21006.72|21127.84|21007.84|21126.64|21006.64|10
1640625690000|2021-12-27 17:21:30|21126.18|21006.18|21124.34|21004.34|21126.19|21006.19|21124.34|21004.34|9
1640625700000|2021-12-27 17:21:40|21124.09|21004.09|21121.27|21001.27|21124.49|21004.49|21121.27|21001.27|10
1640625710000|2021-12-27 17:21:50|21121.25|21001.25|21119.07|20999.07|21121.25|21001.25|21119.07|20999.07|10
1640625720000|2021-12-27 17:22:00|21118.99|20998.99|21116.72|20996.72|21118.99|20998.99|21115.18|20995.18|10
1640625730000|2021-12-27 17:22:10|21117.5|20997.5|21122.47|21002.47|21122.47|21002.47|21117.49|20997.49|10
1640625740000|2021-12-27 17:22:20|21122.74|21002.74|21128.62|21008.62|21128.62|21008.62|21122.74|21002.74|10
1640625750000|2021-12-27 17:22:30|21129.08|21009.08|21131.68|21011.68|21131.68|21011.68|21129.08|21009.08|10
1640625760000|2021-12-27 17:22:40|21132.22|21012.22|21135.08|21015.08|21135.08|21015.08|21132.03|21012.03|10
1640625770000|2021-12-27 17:22:50|21135.02|21015.02|21134.97|21014.97|21135.02|21015.02|21133.61|21013.61|10
1640625780000|2021-12-27 17:23:00|21136.02|21016.02|21134.67|21014.67|21136.02|21016.02|21134.51|21014.51|10
1640625790000|2021-12-27 17:23:10|21134.2|21014.2|21139.57|21019.57|21139.57|21019.57|21131.57|21011.57|10
1640625800000|2021-12-27 17:23:20|21140.65|21020.65|21142.66|21022.66|21142.66|21022.66|21139.84|21019.84|9
1640625810000|2021-12-27 17:23:30|21145.13|21025.13|21147.91|21027.91|21147.91|21027.91|21144.46|21024.46|9
1640625820000|2021-12-27 17:23:40|21148.9|21028.9|21151.8|21031.8|21151.86|21031.86|21148.9|21028.9|10
1640625830000|2021-12-27 17:23:50|21152.88|21032.88|21154.08|21034.08|21154.08|21034.08|21152.88|21032.88|9
1640625840000|2021-12-27 17:24:00|21153.89|21033.89|21154.43|21034.43|21154.43|21034.43|21153.44|21033.44|9
1640625850000|2021-12-27 17:24:10|21154.34|21034.34|21152.08|21032.08|21154.34|21034.34|21152.07|21032.07|10
1640625860000|2021-12-27 17:24:20|21151.7|21031.7|21161.91|21041.91|21161.91|21041.91|21151.7|21031.7|10
1640625870000|2021-12-27 17:24:30|21164.07|21044.07|21174.12|21054.12|21174.12|21054.12|21164.07|21044.07|10
1640625880000|2021-12-27 17:24:40|21174.72|21054.72|21175.01|21055.01|21176.41|21056.41|21173.85|21053.85|10
1640625890000|2021-12-27 17:24:50|21174.45|21054.45|21174.49|21054.49|21176.24|21056.24|21173.7|21053.7|10
1640625900000|2021-12-27 17:25:00|21174.99|21054.99|21178.27|21058.27|21178.27|21058.27|21174.99|21054.99|10
1640625910000|2021-12-27 17:25:10|21177.79|21057.79|21175.83|21055.83|21177.79|21057.79|21175.83|21055.83|10
1640625920000|2021-12-27 17:25:20|21175.52|21055.52|21183.06|21063.06|21183.06|21063.06|21175.18|21055.18|10
1640625930000|2021-12-27 17:25:30|21183.26|21063.26|21189.63|21069.63|21190.94|21070.94|21183.26|21063.26|10
1640625940000|2021-12-27 17:25:40|21190.36|21070.36|21189.38|21069.38|21190.47|21070.47|21186.52|21066.52|10
1640625950000|2021-12-27 17:25:50|21188.34|21068.34|21189.11|21069.11|21189.11|21069.11|21186.72|21066.72|10
1640625960000|2021-12-27 17:26:00|21188.46|21068.46|21184.65|21064.65|21188.98|21068.98|21184.65|21064.65|10
1640625970000|2021-12-27 17:26:10|21184.11|21064.11|21182.3|21062.3|21184.55|21064.55|21182.3|21062.3|9
1640625980000|2021-12-27 17:26:20|21181.15|21061.15|21178.93|21058.93|21181.15|21061.15|21178.93|21058.93|10
1640625990000|2021-12-27 17:26:30|21178.49|21058.49|21177|21057|21179.34|21059.34|21177|21057|10
1640626000000|2021-12-27 17:26:40|21176.64|21056.64|21177.71|21057.71|21177.71|21057.71|21176.43|21056.43|10
1640626010000|2021-12-27 17:26:50|21176.7|21056.7|21177.25|21057.25|21177.28|21057.28|21176.29|21056.29|10
1640626020000|2021-12-27 17:27:00|21177.14|21057.14|21176.36|21056.36|21177.16|21057.16|21175.99|21055.99|10
1640626030000|2021-12-27 17:27:10|21176.72|21056.72|21181.11|21061.11|21181.11|21061.11|21176.72|21056.72|10
1640626040000|2021-12-27 17:27:20|21181.4|21061.4|21184.51|21064.51|21184.59|21064.59|21181.4|21061.4|10
1640626050000|2021-12-27 17:27:30|21184.78|21064.78|21184.47|21064.47|21185.32|21065.32|21184.24|21064.24|10
1640626060000|2021-12-27 17:27:40|21184.22|21064.22|21184.68|21064.68|21185.84|21065.84|21184.22|21064.22|10
1640626070000|2021-12-27 17:27:50|21184.62|21064.62|21182.42|21062.42|21184.62|21064.62|21182.29|21062.29|10
1640626080000|2021-12-27 17:28:00|21182.26|21062.26|21177.25|21057.25|21182.78|21062.78|21177.25|21057.25|10
1640626090000|2021-12-27 17:28:10|21176.63|21056.63|21170.5|21050.5|21176.63|21056.63|21170.5|21050.5|10
1640626100000|2021-12-27 17:28:20|21170.15|21050.15|21165.54|21045.54|21170.46|21050.46|21164.99|21044.99|9
1640626110000|2021-12-27 17:28:30|21165.52|21045.52|21162.54|21042.54|21165.71|21045.71|21162.54|21042.54|10
1640626120000|2021-12-27 17:28:40|21162.91|21042.91|21162.95|21042.95|21163.23|21043.23|21162.75|21042.75|9
1640626130000|2021-12-27 17:28:50|21162.7|21042.7|21162|21042|21163.29|21043.29|21161.72|21041.72|10
1640626140000|2021-12-27 17:29:00|21161.98|21041.98|21155.09|21035.09|21161.98|21041.98|21155.09|21035.09|10
1640626150000|2021-12-27 17:29:10|21153.15|21033.15|21148.97|21028.97|21153.15|21033.15|21148.97|21028.97|10
1640626160000|2021-12-27 17:29:20|21148.93|21028.93|21150.56|21030.56|21150.56|21030.56|21148.93|21028.93|10
1640626170000|2021-12-27 17:29:30|21150.74|21030.74|21151.52|21031.52|21151.52|21031.52|21150.68|21030.68|9
1640626180000|2021-12-27 17:29:40|21152.21|21032.21|21155.56|21035.56|21155.75|21035.75|21152.21|21032.21|10
1640626190000|2021-12-27 17:29:50|21155.87|21035.87|21155.57|21035.57|21156.05|21036.05|21154.29|21034.29|10
1640626200000|2021-12-27 17:30:00|21155.62|21035.62|21161.12|21041.12|21161.12|21041.12|21155.62|21035.62|10
1640626210000|2021-12-27 17:30:10|21162.76|21042.76|21167.98|21047.98|21167.98|21047.98|21162.55|21042.55|10
1640626220000|2021-12-27 17:30:20|21168.15|21048.15|21167.18|21047.18|21168.28|21048.28|21167.18|21047.18|10
1640626230000|2021-12-27 17:30:30|21167.01|21047.01|21166.98|21046.98|21168.1|21048.1|21166.98|21046.98|10
1640626240000|2021-12-27 17:30:40|21167.13|21047.13|21172.96|21052.96|21172.96|21052.96|21166.99|21046.99|10
1640626250000|2021-12-27 17:30:50|21173.25|21053.25|21179.34|21059.34|21179.34|21059.34|21172.91|21052.91|10
1640626260000|2021-12-27 17:31:00|21180.08|21060.08|21181.09|21061.09|21182.5|21062.5|21179.85|21059.85|10
1640626270000|2021-12-27 17:31:10|21182.13|21062.13|21182.9|21062.9|21183.3|21063.3|21182.13|21062.13|10
1640626280000|2021-12-27 17:31:20|21182.52|21062.52|21180.9|21060.9|21182.87|21062.87|21180.9|21060.9|10
1640626290000|2021-12-27 17:31:30|21180.95|21060.95|21179.74|21059.74|21180.95|21060.95|21179.3|21059.3|10
1640626300000|2021-12-27 17:31:40|21179.6|21059.6|21178.49|21058.49|21179.79|21059.79|21178.49|21058.49|10
1640626310000|2021-12-27 17:31:50|21178.57|21058.57|21177.88|21057.88|21178.65|21058.65|21176|21056|10
1640626320000|2021-12-27 17:32:00|21179.33|21059.33|21180.64|21060.64|21180.8|21060.8|21179.33|21059.33|10
1640626330000|2021-12-27 17:32:10|21180.17|21060.17|21181.25|21061.25|21181.25|21061.25|21180.17|21060.17|10
1640626340000|2021-12-27 17:32:20|21180.92|21060.92|21181.33|21061.33|21181.33|21061.33|21180.26|21060.26|8
1640626350000|2021-12-27 17:32:30|21181.78|21061.78|21184.48|21064.48|21185.33|21065.33|21181.78|21061.78|10
1640626360000|2021-12-27 17:32:40|21184.34|21064.34|21186.34|21066.34|21186.34|21066.34|21184.34|21064.34|10
1640626370000|2021-12-27 17:32:50|21186.3|21066.3|21186.3|21066.3|21187.23|21067.23|21186.3|21066.3|10
1640626380000|2021-12-27 17:33:00|21186.11|21066.11|21187.26|21067.26|21187.26|21067.26|21186.11|21066.11|10
1640626390000|2021-12-27 17:33:10|21187.51|21067.51|21190.62|21070.62|21190.62|21070.62|21187.51|21067.51|10
1640626400000|2021-12-27 17:33:20|21191.08|21071.08|21188.91|21068.91|21192.59|21072.59|21188.91|21068.91|10
1640626410000|2021-12-27 17:33:30|21188.82|21068.82|21187.96|21067.96|21188.82|21068.82|21187.38|21067.38|10
1640626420000|2021-12-27 17:33:40|21188.11|21068.11|21187.22|21067.22|21188.11|21068.11|21186.98|21066.98|10
1640626430000|2021-12-27 17:33:50|21187.39|21067.39|21187.65|21067.65|21188.43|21068.43|21187.39|21067.39|10
1640626440000|2021-12-27 17:34:00|21187.94|21067.94|21192.65|21072.65|21192.65|21072.65|21187.74|21067.74|10
1640626450000|2021-12-27 17:34:10|21192.38|21072.38|21196.4|21076.4|21196.4|21076.4|21192.33|21072.33|9
1640626460000|2021-12-27 17:34:20|21196.96|21076.96|21198.55|21078.55|21198.77|21078.77|21196.76|21076.76|10
1640626470000|2021-12-27 17:34:30|21199.42|21079.42|21199.54|21079.54|21199.92|21079.92|21199.42|21079.42|10
1640626480000|2021-12-27 17:34:40|21199.06|21079.06|21198.4|21078.4|21199.21|21079.21|21198.4|21078.4|10
1640626490000|2021-12-27 17:34:50|21198.32|21078.32|21199.14|21079.14|21199.41|21079.41|21198.16|21078.16|10
1640626500000|2021-12-27 17:35:00|21199.88|21079.88|21199.17|21079.17|21199.88|21079.88|21199.11|21079.11|9
1640626510000|2021-12-27 17:35:10|21199.3|21079.3|21211.28|21091.28|21211.28|21091.28|21199.1|21079.1|10
1640626520000|2021-12-27 17:35:20|21211.72|21091.72|21219.13|21099.13|21219.13|21099.13|21211.72|21091.72|10
1640626530000|2021-12-27 17:35:30|21220.62|21100.62|21219.54|21099.54|21220.86|21100.86|21219.24|21099.24|10
1640626540000|2021-12-27 17:35:40|21218.82|21098.82|21214.85|21094.85|21218.82|21098.82|21214.85|21094.85|10
1640626550000|2021-12-27 17:35:50|21212.84|21092.84|21211.54|21091.54|21212.84|21092.84|21209.41|21089.41|10
1640626560000|2021-12-27 17:36:00|21211.28|21091.28|21212.27|21092.27|21213.15|21093.15|21211.04|21091.04|10
1640626570000|2021-12-27 17:36:10|21212.67|21092.67|21212.92|21092.92|21213.32|21093.32|21212.42|21092.42|9
1640626580000|2021-12-27 17:36:20|21212.59|21092.59|21211.42|21091.42|21213.17|21093.17|21211.3|21091.3|10
1640626590000|2021-12-27 17:36:30|21209.7|21089.7|21215.94|21095.94|21215.94|21095.94|21208.24|21088.24|10
1640626600000|2021-12-27 17:36:40|21216.62|21096.62|21221.33|21101.33|21221.33|21101.33|21216.62|21096.62|10
1640626610000|2021-12-27 17:36:50|21221.88|21101.88|21222.46|21102.46|21223.35|21103.35|21221.25|21101.25|10
1640626620000|2021-12-27 17:37:00|21221.57|21101.57|21221.75|21101.75|21222.7|21102.7|21221.2|21101.2|10
1640626630000|2021-12-27 17:37:10|21222.39|21102.39|21220.34|21100.34|21222.39|21102.39|21220.34|21100.34|10
1640626640000|2021-12-27 17:37:20|21220.63|21100.63|21218.64|21098.64|21220.69|21100.69|21218.4|21098.4|10
1640626650000|2021-12-27 17:37:30|21218.49|21098.49|21218.66|21098.66|21219.62|21099.62|21218.18|21098.18|10
1640626660000|2021-12-27 17:37:40|21218.68|21098.68|21223.32|21103.32|21223.42|21103.42|21218.68|21098.68|10
1640626670000|2021-12-27 17:37:50|21223.9|21103.9|21221.43|21101.43|21224.66|21104.66|21220.94|21100.94|10
1640626680000|2021-12-27 17:38:00|21222.38|21102.38|21219.59|21099.59|21222.38|21102.38|21219.59|21099.59|10
1640626690000|2021-12-27 17:38:10|21218.16|21098.16|21205.1|21085.1|21218.16|21098.16|21205.1|21085.1|10
1640626700000|2021-12-27 17:38:20|21205.26|21085.26|21203.22|21083.22|21205.26|21085.26|21202.64|21082.64|10
1640626710000|2021-12-27 17:38:30|21203.18|21083.18|21200.43|21080.43|21203.34|21083.34|21200.36|21080.36|10
1640626720000|2021-12-27 17:38:40|21200.2|21080.2|21198.85|21078.85|21200.72|21080.72|21198.64|21078.64|10
1640626730000|2021-12-27 17:38:50|21198.97|21078.97|21202.46|21082.46|21202.46|21082.46|21198.87|21078.87|10
1640626740000|2021-12-27 17:39:00|21202.34|21082.34|21206.07|21086.07|21206.07|21086.07|21202.04|21082.04|10
1640626750000|2021-12-27 17:39:10|21206.09|21086.09|21207.64|21087.64|21207.64|21087.64|21205.85|21085.85|10
1640626760000|2021-12-27 17:39:20|21208.19|21088.19|21213.03|21093.03|21213.03|21093.03|21208.19|21088.19|10
1640626770000|2021-12-27 17:39:30|21212.98|21092.98|21214.43|21094.43|21214.43|21094.43|21212.84|21092.84|9
1640626780000|2021-12-27 17:39:40|21215.03|21095.03|21214.12|21094.12|21215.03|21095.03|21213.13|21093.13|10
1640626790000|2021-12-27 17:39:50|21214.68|21094.68|21210.96|21090.96|21214.73|21094.73|21210.96|21090.96|10
1640626800000|2021-12-27 17:40:00|21210.56|21090.56|21210.65|21090.65|21210.76|21090.76|21209.69|21089.69|9
1640626810000|2021-12-27 17:40:10|21210.66|21090.66|21211.42|21091.42|21212.45|21092.45|21210.63|21090.63|10
1640626820000|2021-12-27 17:40:20|21211.54|21091.54|21211.76|21091.76|21211.76|21091.76|21211.2|21091.2|9
1640626830000|2021-12-27 17:40:30|21211.79|21091.79|21208|21088|21211.84|21091.84|21207.92|21087.92|10
1640626840000|2021-12-27 17:40:40|21206.99|21086.99|21205.95|21085.95|21207.99|21087.99|21205.95|21085.95|10
1640626850000|2021-12-27 17:40:50|21204.6|21084.6|21202.09|21082.09|21204.96|21084.96|21202.09|21082.09|10
1640626860000|2021-12-27 17:41:00|21201.92|21081.92|21202.04|21082.04|21202.04|21082.04|21201.2|21081.2|10
1640626870000|2021-12-27 17:41:10|21201.93|21081.93|21204.03|21084.03|21204.03|21084.03|21201.42|21081.42|10
1640626880000|2021-12-27 17:41:20|21204.79|21084.79|21207.29|21087.29|21207.29|21087.29|21204.74|21084.74|10
1640626890000|2021-12-27 17:41:30|21207.22|21087.22|21207.47|21087.47|21207.47|21087.47|21206.49|21086.49|10
1640626900000|2021-12-27 17:41:40|21207.98|21087.98|21209.4|21089.4|21209.4|21089.4|21207.88|21087.88|10
1640626910000|2021-12-27 17:41:50|21210.31|21090.31|21214.98|21094.98|21214.98|21094.98|21210.31|21090.31|10
1640626920000|2021-12-27 17:42:00|21214.83|21094.83|21215.03|21095.03|21215.14|21095.14|21213.57|21093.57|10
1640626930000|2021-12-27 17:42:10|21215.06|21095.06|21214.44|21094.44|21215.42|21095.42|21214.44|21094.44|10
1640626940000|2021-12-27 17:42:20|21214.19|21094.19|21215.07|21095.07|21215.23|21095.23|21214.19|21094.19|10
1640626950000|2021-12-27 17:42:30|21214.71|21094.71|21217.63|21097.63|21217.63|21097.63|21213.64|21093.64|10
1640626960000|2021-12-27 17:42:40|21218.74|21098.74|21224.18|21104.18|21224.57|21104.57|21218.74|21098.74|9
1640626970000|2021-12-27 17:42:50|21224.19|21104.19|21227.43|21107.43|21227.43|21107.43|21223.78|21103.78|10
1640626980000|2021-12-27 17:43:00|21227.82|21107.82|21226.83|21106.83|21228.49|21108.49|21226.83|21106.83|9
1640626990000|2021-12-27 17:43:10|21226.67|21106.67|21223.01|21103.01|21226.89|21106.89|21223.01|21103.01|10
1640627000000|2021-12-27 17:43:20|21222.18|21102.18|21221.9|21101.9|21222.18|21102.18|21221.36|21101.36|10
1640627010000|2021-12-27 17:43:30|21222.29|21102.29|21221.24|21101.24|21222.67|21102.67|21221.09|21101.09|10
1640627020000|2021-12-27 17:43:40|21220.78|21100.78|21220.97|21100.97|21220.97|21100.97|21219.65|21099.65|10
1640627030000|2021-12-27 17:43:50|21221.03|21101.03|21221.33|21101.33|21221.33|21101.33|21220.24|21100.24|10
1640627040000|2021-12-27 17:44:00|21221.46|21101.46|21220.46|21100.46|21221.52|21101.52|21219.7|21099.7|10
1640627050000|2021-12-27 17:44:10|21220.28|21100.28|21221.65|21101.65|21221.73|21101.73|21220.2|21100.2|10
1640627060000|2021-12-27 17:44:20|21222.17|21102.17|21222.63|21102.63|21222.74|21102.74|21222.17|21102.17|10
1640627070000|2021-12-27 17:44:30|21222.61|21102.61|21221.63|21101.63|21222.61|21102.61|21221.56|21101.56|10
1640627080000|2021-12-27 17:44:40|21221.12|21101.12|21221.67|21101.67|21222.36|21102.36|21221.12|21101.12|10
1640627090000|2021-12-27 17:44:50|21221.71|21101.71|21217.43|21097.43|21222.34|21102.34|21217.43|21097.43|10
1640627100000|2021-12-27 17:45:00|21216.88|21096.88|21212.25|21092.25|21216.88|21096.88|21212.12|21092.12|10
1640627110000|2021-12-27 17:45:10|21212.97|21092.97|21214.35|21094.35|21214.35|21094.35|21211.66|21091.66|10
1640627120000|2021-12-27 17:45:20|21214.27|21094.27|21213.99|21093.99|21214.61|21094.61|21213.93|21093.93|10
1640627130000|2021-12-27 17:45:30|21213.28|21093.28|21208.89|21088.89|21213.28|21093.28|21208.89|21088.89|8
1640627140000|2021-12-27 17:45:40|21208.59|21088.59|21204.79|21084.79|21208.59|21088.59|21204.79|21084.79|9
1640627150000|2021-12-27 17:45:50|21201.72|21081.72|21197.31|21077.31|21202.67|21082.67|21197.31|21077.31|10
1640627160000|2021-12-27 17:46:00|21197.81|21077.81|21198.58|21078.58|21198.88|21078.88|21197.3|21077.3|10
1640627170000|2021-12-27 17:46:10|21198.85|21078.85|21197.11|21077.11|21199|21079|21197.11|21077.11|10
1640627180000|2021-12-27 17:46:20|21196.42|21076.42|21195.69|21075.69|21197.23|21077.23|21195.69|21075.69|10
1640627190000|2021-12-27 17:46:30|21195.99|21075.99|21193.49|21073.49|21195.99|21075.99|21193.09|21073.09|10
1640627200000|2021-12-27 17:46:40|21194.4|21074.4|21193.6|21073.6|21194.4|21074.4|21192.37|21072.37|10
1640627210000|2021-12-27 17:46:50|21193.79|21073.79|21194.82|21074.82|21194.88|21074.88|21193.79|21073.79|10
1640627220000|2021-12-27 17:47:00|21193.37|21073.37|21194.36|21074.36|21194.5|21074.5|21193.31|21073.31|10
1640627230000|2021-12-27 17:47:10|21194.91|21074.91|21196.56|21076.56|21196.7|21076.7|21194.82|21074.82|10
1640627240000|2021-12-27 17:47:20|21197.06|21077.06|21197.39|21077.39|21197.86|21077.86|21196.34|21076.34|10
1640627250000|2021-12-27 17:47:30|21197.54|21077.54|21196.36|21076.36|21198.1|21078.1|21196.05|21076.05|10
1640627260000|2021-12-27 17:47:40|21196.26|21076.26|21197.35|21077.35|21197.52|21077.52|21196.1|21076.1|9
1640627270000|2021-12-27 17:47:50|21197.42|21077.42|21188.78|21068.78|21197.48|21077.48|21188.78|21068.78|9
1640627280000|2021-12-27 17:48:00|21188.22|21068.22|21186.31|21066.31|21188.22|21068.22|21186.04|21066.04|10
1640627290000|2021-12-27 17:48:10|21186.57|21066.57|21186.17|21066.17|21187.75|21067.75|21185.72|21065.72|10
1640627300000|2021-12-27 17:48:20|21186.18|21066.18|21188.56|21068.56|21188.56|21068.56|21184.98|21064.98|10
1640627310000|2021-12-27 17:48:30|21189.99|21069.99|21196.44|21076.44|21196.44|21076.44|21189.99|21069.99|10
1640627320000|2021-12-27 17:48:40|21197.78|21077.78|21201.19|21081.19|21201.19|21081.19|21197.78|21077.78|9
1640627330000|2021-12-27 17:48:50|21201.02|21081.02|21203.69|21083.69|21203.69|21083.69|21200.92|21080.92|10
1640627340000|2021-12-27 17:49:00|21203.66|21083.66|21207.56|21087.56|21207.56|21087.56|21203.66|21083.66|10
1640627350000|2021-12-27 17:49:10|21207.66|21087.66|21226.79|21106.79|21226.79|21106.79|21207.25|21087.25|10
1640627360000|2021-12-27 17:49:20|21226.53|21106.53|21227.86|21107.86|21228.65|21108.65|21226.53|21106.53|10
1640627370000|2021-12-27 17:49:30|21228.05|21108.05|21229.81|21109.81|21231.1|21111.1|21227.69|21107.69|10
1640627380000|2021-12-27 17:49:40|21229.43|21109.43|21229.42|21109.42|21232.56|21112.56|21229.42|21109.42|10
1640627390000|2021-12-27 17:49:50|21226.92|21106.92|21211.43|21091.43|21226.92|21106.92|21211.43|21091.43|10
1640627400000|2021-12-27 17:50:00|21210.03|21090.03|21201.78|21081.78|21210.03|21090.03|21201.78|21081.78|10
1640627410000|2021-12-27 17:50:10|21201.62|21081.62|21200.85|21080.85|21201.62|21081.62|21200.04|21080.04|10
1640627420000|2021-12-27 17:50:20|21200.36|21080.36|21202.42|21082.42|21202.42|21082.42|21199.84|21079.84|10
1640627430000|2021-12-27 17:50:30|21202.63|21082.63|21205.39|21085.39|21205.39|21085.39|21202.25|21082.25|10
1640627440000|2021-12-27 17:50:40|21206.34|21086.34|21208.5|21088.5|21208.51|21088.51|21206.34|21086.34|10
1640627450000|2021-12-27 17:50:50|21208.53|21088.53|21208.3|21088.3|21209.31|21089.31|21208.22|21088.22|10
1640627460000|2021-12-27 17:51:00|21208.12|21088.12|21214.3|21094.3|21214.3|21094.3|21208.12|21088.12|10
1640627470000|2021-12-27 17:51:10|21214.99|21094.99|21212.32|21092.32|21214.99|21094.99|21212.32|21092.32|10
1640627480000|2021-12-27 17:51:20|21212.24|21092.24|21215.03|21095.03|21215.06|21095.06|21212.24|21092.24|10
1640627490000|2021-12-27 17:51:30|21215.1|21095.1|21215.78|21095.78|21216.8|21096.8|21214.9|21094.9|10
1640627500000|2021-12-27 17:51:40|21215.91|21095.91|21216.93|21096.93|21217.35|21097.35|21215.91|21095.91|10
1640627510000|2021-12-27 17:51:50|21217.69|21097.69|21213.95|21093.95|21217.69|21097.69|21213.95|21093.95|10
1640627520000|2021-12-27 17:52:00|21213.86|21093.86|21212.72|21092.72|21214.16|21094.16|21212.72|21092.72|10
1640627530000|2021-12-27 17:52:10|21212.87|21092.87|21212.22|21092.22|21212.87|21092.87|21211.88|21091.88|10
1640627540000|2021-12-27 17:52:20|21212.36|21092.36|21214.38|21094.38|21214.38|21094.38|21212.28|21092.28|10
1640627550000|2021-12-27 17:52:30|21214.81|21094.81|21213.46|21093.46|21215.45|21095.45|21213.44|21093.44|10
1640627560000|2021-12-27 17:52:40|21213.34|21093.34|21212.32|21092.32|21213.89|21093.89|21212.32|21092.32|9
1640627570000|2021-12-27 17:52:50|21212.85|21092.85|21209.85|21089.85|21213.33|21093.33|21209.85|21089.85|9
1640627580000|2021-12-27 17:53:00|21209.55|21089.55|21209.97|21089.97|21210.27|21090.27|21209.26|21089.26|10
1640627590000|2021-12-27 17:53:10|21209.75|21089.75|21209.98|21089.98|21210.81|21090.81|21208.88|21088.88|9
1640627600000|2021-12-27 17:53:20|21209.41|21089.41|21206.15|21086.15|21209.41|21089.41|21206.15|21086.15|10
1640627610000|2021-12-27 17:53:30|21205.89|21085.89|21203.47|21083.47|21205.89|21085.89|21203.47|21083.47|10
1640627620000|2021-12-27 17:53:40|21202.94|21082.94|21203.81|21083.81|21204.45|21084.45|21201.97|21081.97|10
1640627630000|2021-12-27 17:53:50|21203.49|21083.49|21199.27|21079.27|21203.49|21083.49|21199.16|21079.16|10
1640627640000|2021-12-27 17:54:00|21199.36|21079.36|21196.2|21076.2|21199.68|21079.68|21196.13|21076.13|10
1640627650000|2021-12-27 17:54:10|21196.37|21076.37|21197.81|21077.81|21197.81|21077.81|21195.95|21075.95|10
1640627660000|2021-12-27 17:54:20|21197.86|21077.86|21195.38|21075.38|21197.86|21077.86|21195.38|21075.38|10
1640627670000|2021-12-27 17:54:30|21197.19|21077.19|21198.61|21078.61|21199.3|21079.3|21197.13|21077.13|10
1640627680000|2021-12-27 17:54:40|21198.2|21078.2|21197.63|21077.63|21198.2|21078.2|21196.36|21076.36|10
1640627690000|2021-12-27 17:54:50|21198.7|21078.7|21202.07|21082.07|21202.56|21082.56|21198.7|21078.7|10
1640627700000|2021-12-27 17:55:00|21202.55|21082.55|21202.5|21082.5|21203.68|21083.68|21202.5|21082.5|10
1640627710000|2021-12-27 17:55:10|21202.72|21082.72|21202.18|21082.18|21203.57|21083.57|21202.18|21082.18|10
1640627720000|2021-12-27 17:55:20|21201.83|21081.83|21201.63|21081.63|21202.16|21082.16|21201.29|21081.29|10
1640627730000|2021-12-27 17:55:30|21201.4|21081.4|21201.99|21081.99|21202.19|21082.19|21201.39|21081.39|9
1640627740000|2021-12-27 17:55:40|21201.74|21081.74|21203.97|21083.97|21203.97|21083.97|21201.53|21081.53|10
1640627750000|2021-12-27 17:55:50|21204.31|21084.31|21203.16|21083.16|21204.5|21084.5|21201.87|21081.87|10
1640627760000|2021-12-27 17:56:00|21203.38|21083.38|21204.29|21084.29|21205.32|21085.32|21202.61|21082.61|10
1640627770000|2021-12-27 17:56:10|21204.03|21084.03|21203.51|21083.51|21204.77|21084.77|21203.14|21083.14|10
1640627780000|2021-12-27 17:56:20|21202.86|21082.86|21206.25|21086.25|21206.25|21086.25|21202.83|21082.83|10
1640627790000|2021-12-27 17:56:30|21206.66|21086.66|21205.19|21085.19|21207.14|21087.14|21205.19|21085.19|10
1640627800000|2021-12-27 17:56:40|21204.51|21084.51|21200.79|21080.79|21204.51|21084.51|21200.31|21080.31|10
1640627810000|2021-12-27 17:56:50|21200.91|21080.91|21194.78|21074.78|21200.91|21080.91|21194.78|21074.78|10
1640627820000|2021-12-27 17:57:00|21193.48|21073.48|21192.04|21072.04|21193.63|21073.63|21192.04|21072.04|10
1640627830000|2021-12-27 17:57:10|21192.42|21072.42|21190.81|21070.81|21192.42|21072.42|21190.81|21070.81|10
1640627840000|2021-12-27 17:57:20|21190.11|21070.11|21190.1|21070.1|21190.11|21070.11|21189.43|21069.43|10
1640627850000|2021-12-27 17:57:30|21190.55|21070.55|21192.13|21072.13|21192.13|21072.13|21190.31|21070.31|10
1640627860000|2021-12-27 17:57:40|21192.68|21072.68|21193.24|21073.24|21194.08|21074.08|21192.16|21072.16|10
1640627870000|2021-12-27 17:57:50|21193.38|21073.38|21190.04|21070.04|21193.38|21073.38|21190.04|21070.04|10
1640627880000|2021-12-27 17:58:00|21189.96|21069.96|21189.69|21069.69|21190.05|21070.05|21189.46|21069.46|9
1640627890000|2021-12-27 17:58:10|21190.07|21070.07|21192.38|21072.38|21192.49|21072.49|21190.07|21070.07|10
1640627900000|2021-12-27 17:58:20|21192.04|21072.04|21190.72|21070.72|21192.15|21072.15|21190.72|21070.72|9
1640627910000|2021-12-27 17:58:30|21190.9|21070.9|21190.87|21070.87|21191.42|21071.42|21190.39|21070.39|10
1640627920000|2021-12-27 17:58:40|21189.57|21069.57|21189.69|21069.69|21189.86|21069.86|21189.29|21069.29|9
1640627930000|2021-12-27 17:58:50|21189.04|21069.04|21186.03|21066.03|21189.98|21069.98|21186.03|21066.03|10
1640627940000|2021-12-27 17:59:00|21185.75|21065.75|21182.19|21062.19|21185.75|21065.75|21182.19|21062.19|10
1640627950000|2021-12-27 17:59:10|21181.87|21061.87|21183.75|21063.75|21183.75|21063.75|21181.79|21061.79|10
1640627960000|2021-12-27 17:59:20|21183.39|21063.39|21182.98|21062.98|21183.79|21063.79|21182.88|21062.88|10
1640627970000|2021-12-27 17:59:30|21183.02|21063.02|21185.09|21065.09|21185.09|21065.09|21183.02|21063.02|10
1640627980000|2021-12-27 17:59:40|21185.43|21065.43|21187.76|21067.76|21187.76|21067.76|21184.93|21064.93|9
1640627990000|2021-12-27 17:59:50|21187.87|21067.87|21189.24|21069.24|21189.24|21069.24|21187.87|21067.87|9
1640628000000|2021-12-27 18:00:00|21188.7|21068.7|21189.3|21069.3|21189.3|21069.3|21187.1|21067.1|10
1640628010000|2021-12-27 18:00:10|21190.91|21070.91|21193.38|21073.38|21193.38|21073.38|21190.91|21070.91|10
1640628020000|2021-12-27 18:00:20|21194.08|21074.08|21195.43|21075.43|21195.43|21075.43|21194.08|21074.08|10
1640628030000|2021-12-27 18:00:30|21196.17|21076.17|21199.9|21079.9|21199.9|21079.9|21196.17|21076.17|10
1640628040000|2021-12-27 18:00:40|21199.73|21079.73|21198.99|21078.99|21200|21080|21198.99|21078.99|10
1640628050000|2021-12-27 18:00:50|21199.14|21079.14|21199.91|21079.91|21199.91|21079.91|21197.81|21077.81|10
1640628060000|2021-12-27 18:01:00|21199.76|21079.76|21199.41|21079.41|21200.04|21080.04|21199.09|21079.09|10
1640628070000|2021-12-27 18:01:10|21199.37|21079.37|21198.69|21078.69|21199.6|21079.6|21198.63|21078.63|10
1640628080000|2021-12-27 18:01:20|21199.06|21079.06|21199.3|21079.3|21199.51|21079.51|21198.38|21078.38|10
1640628090000|2021-12-27 18:01:30|21199.1|21079.1|21199.94|21079.94|21200.72|21080.72|21199.1|21079.1|10
1640628100000|2021-12-27 18:01:40|21199.79|21079.79|21200.57|21080.57|21200.57|21080.57|21199.52|21079.52|9
1640628110000|2021-12-27 18:01:50|21201.09|21081.09|21200.03|21080.03|21201.09|21081.09|21200.03|21080.03|10
1640628120000|2021-12-27 18:02:00|21200.84|21080.84|21202.57|21082.57|21202.57|21082.57|21200.84|21080.84|10
1640628130000|2021-12-27 18:02:10|21202.04|21082.04|21202.35|21082.35|21203|21083|21201.85|21081.85|9
1640628140000|2021-12-27 18:02:20|21202.72|21082.72|21201.96|21081.96|21203.03|21083.03|21201.96|21081.96|10
1640628150000|2021-12-27 18:02:30|21201.78|21081.78|21199.31|21079.31|21201.78|21081.78|21199.31|21079.31|10
1640628160000|2021-12-27 18:02:40|21199.77|21079.77|21198.75|21078.75|21200.01|21080.01|21197.97|21077.97|10
1640628170000|2021-12-27 18:02:50|21198.39|21078.39|21195.9|21075.9|21198.39|21078.39|21195.9|21075.9|10
1640628180000|2021-12-27 18:03:00|21196.56|21076.56|21195.87|21075.87|21197.1|21077.1|21195.87|21075.87|10
1640628190000|2021-12-27 18:03:10|21195.49|21075.49|21195.19|21075.19|21195.49|21075.49|21194.47|21074.47|10
1640628200000|2021-12-27 18:03:20|21195.04|21075.04|21197.37|21077.37|21197.37|21077.37|21194.94|21074.94|9
1640628210000|2021-12-27 18:03:30|21197.54|21077.54|21199.25|21079.25|21199.29|21079.29|21197.54|21077.54|10
1640628220000|2021-12-27 18:03:40|21199.45|21079.45|21198.76|21078.76|21199.45|21079.45|21197.53|21077.53|10
1640628230000|2021-12-27 18:03:50|21199.09|21079.09|21204.5|21084.5|21204.5|21084.5|21199|21079|10
1640628240000|2021-12-27 18:04:00|21204.73|21084.73|21205.16|21085.16|21205.16|21085.16|21204.73|21084.73|10
1640628250000|2021-12-27 18:04:10|21205.9|21085.9|21205.72|21085.72|21206.39|21086.39|21205.39|21085.39|10
1640628260000|2021-12-27 18:04:20|21205.25|21085.25|21203.38|21083.38|21205.25|21085.25|21203.38|21083.38|10
1640628270000|2021-12-27 18:04:30|21203.04|21083.04|21200.56|21080.56|21203.04|21083.04|21200.31|21080.31|10
1640628280000|2021-12-27 18:04:40|21199.56|21079.56|21198.27|21078.27|21199.56|21079.56|21198.02|21078.02|10
1640628290000|2021-12-27 18:04:50|21198.28|21078.28|21199.08|21079.08|21199.24|21079.24|21198.28|21078.28|10
1640628300000|2021-12-27 18:05:00|21199.93|21079.93|21201.96|21081.96|21202.87|21082.87|21199.85|21079.85|10
1640628310000|2021-12-27 18:05:10|21202.09|21082.09|21206.32|21086.32|21206.32|21086.32|21202.04|21082.04|10
1640628320000|2021-12-27 18:05:20|21206.34|21086.34|21207.38|21087.38|21207.63|21087.63|21206.34|21086.34|10
1640628330000|2021-12-27 18:05:30|21209.28|21089.28|21211.12|21091.12|21211.12|21091.12|21209.28|21089.28|10
1640628340000|2021-12-27 18:05:40|21211.6|21091.6|21211.61|21091.61|21211.82|21091.82|21211.09|21091.09|10
1640628350000|2021-12-27 18:05:50|21211.46|21091.46|21214.92|21094.92|21214.92|21094.92|21211.46|21091.46|10
1640628360000|2021-12-27 18:06:00|21215.42|21095.42|21217.68|21097.68|21218.02|21098.02|21215.42|21095.42|10
1640628370000|2021-12-27 18:06:10|21217.73|21097.73|21221.09|21101.09|21221.47|21101.47|21217.73|21097.73|9
1640628380000|2021-12-27 18:06:20|21221.23|21101.23|21221.58|21101.58|21223.11|21103.11|21221.23|21101.23|10
1640628390000|2021-12-27 18:06:30|21221.43|21101.43|21220.25|21100.25|21221.43|21101.43|21220.22|21100.22|10
1640628400000|2021-12-27 18:06:40|21220.22|21100.22|21217.89|21097.89|21220.22|21100.22|21217.89|21097.89|10
1640628410000|2021-12-27 18:06:50|21217.57|21097.57|21217.74|21097.74|21218.66|21098.66|21217.35|21097.35|10
1640628420000|2021-12-27 18:07:00|21217.53|21097.53|21216.27|21096.27|21217.89|21097.89|21215.94|21095.94|10
1640628430000|2021-12-27 18:07:10|21215.44|21095.44|21215.21|21095.21|21215.44|21095.44|21213.93|21093.93|9
1640628440000|2021-12-27 18:07:20|21214.67|21094.67|21218.02|21098.02|21218.02|21098.02|21214.67|21094.67|10
1640628450000|2021-12-27 18:07:30|21218.26|21098.26|21217.56|21097.56|21218.89|21098.89|21217.51|21097.51|9
1640628460000|2021-12-27 18:07:40|21217.83|21097.83|21217.58|21097.58|21218.04|21098.04|21217.21|21097.21|10
1640628470000|2021-12-27 18:07:50|21218.41|21098.41|21219.08|21099.08|21220.3|21100.3|21218.21|21098.21|10
1640628480000|2021-12-27 18:08:00|21218.92|21098.92|21218.95|21098.95|21219.33|21099.33|21218.92|21098.92|10
1640628490000|2021-12-27 18:08:10|21218.55|21098.55|21216.92|21096.92|21219.2|21099.2|21216.92|21096.92|10
1640628500000|2021-12-27 18:08:20|21217.11|21097.11|21214.55|21094.55|21217.11|21097.11|21214.55|21094.55|10
1640628510000|2021-12-27 18:08:30|21214.66|21094.66|21214.33|21094.33|21214.9|21094.9|21214.31|21094.31|10
1640628520000|2021-12-27 18:08:40|21213.8|21093.8|21212.92|21092.92|21214.21|21094.21|21212.52|21092.52|10
1640628530000|2021-12-27 18:08:50|21211.65|21091.65|21206.38|21086.38|21211.65|21091.65|21205.51|21085.51|10
1640628540000|2021-12-27 18:09:00|21206.54|21086.54|21204.62|21084.62|21206.76|21086.76|21204.57|21084.57|10
1640628550000|2021-12-27 18:09:10|21204.32|21084.32|21201.68|21081.68|21204.32|21084.32|21201.65|21081.65|10
1640628560000|2021-12-27 18:09:20|21201.61|21081.61|21203.62|21083.62|21203.63|21083.63|21201.39|21081.39|10
1640628570000|2021-12-27 18:09:30|21203.87|21083.87|21203.58|21083.58|21204.16|21084.16|21203.58|21083.58|10
1640628580000|2021-12-27 18:09:40|21203.76|21083.76|21203.32|21083.32|21204.25|21084.25|21203.05|21083.05|10
1640628590000|2021-12-27 18:09:50|21203.61|21083.61|21200.81|21080.81|21203.61|21083.61|21200.81|21080.81|10
1640628600000|2021-12-27 18:10:00|21200.9|21080.9|21197.71|21077.71|21200.9|21080.9|21197.71|21077.71|10
1640628610000|2021-12-27 18:10:10|21197.78|21077.78|21195.53|21075.53|21198.22|21078.22|21195.53|21075.53|9
1640628620000|2021-12-27 18:10:20|21195.56|21075.56|21194.23|21074.23|21195.56|21075.56|21193.74|21073.74|10
1640628630000|2021-12-27 18:10:30|21191.85|21071.85|21190.09|21070.09|21191.93|21071.93|21189.79|21069.79|10
1640628640000|2021-12-27 18:10:40|21189.45|21069.45|21187.06|21067.06|21189.45|21069.45|21187.06|21067.06|10
1640628650000|2021-12-27 18:10:50|21186.61|21066.61|21182.49|21062.49|21186.61|21066.61|21182.49|21062.49|10
1640628660000|2021-12-27 18:11:00|21182.29|21062.29|21177.68|21057.68|21182.29|21062.29|21177.68|21057.68|9
1640628670000|2021-12-27 18:11:10|21178.04|21058.04|21169.78|21049.78|21178.04|21058.04|21169.78|21049.78|10
1640628680000|2021-12-27 18:11:20|21169.06|21049.06|21164.43|21044.43|21169.45|21049.45|21164.43|21044.43|10
1640628690000|2021-12-27 18:11:30|21162.95|21042.95|21158.87|21038.87|21162.95|21042.95|21158.87|21038.87|10
1640628700000|2021-12-27 18:11:40|21158.24|21038.24|21152.55|21032.55|21158.24|21038.24|21152.55|21032.55|9
1640628710000|2021-12-27 18:11:50|21150.79|21030.79|21149.04|21029.04|21150.79|21030.79|21148.88|21028.88|10
1640628720000|2021-12-27 18:12:00|21148.89|21028.89|21149.68|21029.68|21149.85|21029.85|21148.82|21028.82|10
1640628730000|2021-12-27 18:12:10|21149.14|21029.14|21149.18|21029.18|21149.82|21029.82|21149.06|21029.06|10
1640628740000|2021-12-27 18:12:20|21148.77|21028.77|21147.7|21027.7|21148.99|21028.99|21146.98|21026.98|10
1640628750000|2021-12-27 18:12:30|21147.68|21027.68|21147.87|21027.87|21148.18|21028.18|21147.44|21027.44|10
1640628760000|2021-12-27 18:12:40|21147.77|21027.77|21149.48|21029.48|21149.55|21029.55|21147.77|21027.77|10
1640628770000|2021-12-27 18:12:50|21148.16|21028.16|21146.83|21026.83|21148.54|21028.54|21146.83|21026.83|10
1640628780000|2021-12-27 18:13:00|21146.67|21026.67|21145.35|21025.35|21146.95|21026.95|21144.93|21024.93|10
1640628790000|2021-12-27 18:13:10|21145.19|21025.19|21147.69|21027.69|21148.7|21028.7|21145.19|21025.19|10
1640628800000|2021-12-27 18:13:20|21148.05|21028.05|21149.03|21029.03|21149.03|21029.03|21147.1|21027.1|10
1640628810000|2021-12-27 18:13:30|21149.14|21029.14|21150.69|21030.69|21151.25|21031.25|21149.14|21029.14|9
1640628820000|2021-12-27 18:13:40|21150.1|21030.1|21148.73|21028.73|21151|21031|21148.73|21028.73|10
1640628830000|2021-12-27 18:13:50|21148.81|21028.81|21147.11|21027.11|21148.81|21028.81|21146.61|21026.61|10
1640628840000|2021-12-27 18:14:00|21147.17|21027.17|21143.95|21023.95|21148.19|21028.19|21143.95|21023.95|10
1640628850000|2021-12-27 18:14:10|21144.29|21024.29|21143.64|21023.64|21145.1|21025.1|21142.97|21022.97|10
1640628860000|2021-12-27 18:14:20|21143.28|21023.28|21142.61|21022.61|21143.35|21023.35|21141.74|21021.74|10
1640628870000|2021-12-27 18:14:30|21141.39|21021.39|21139.79|21019.79|21141.51|21021.51|21139.57|21019.57|10
1640628880000|2021-12-27 18:14:40|21139.65|21019.65|21141.49|21021.49|21141.49|21021.49|21139.65|21019.65|10
1640628890000|2021-12-27 18:14:50|21140.91|21020.91|21141.09|21021.09|21141.77|21021.77|21140.55|21020.55|10
1640628900000|2021-12-27 18:15:00|21140.68|21020.68|21137.11|21017.11|21140.68|21020.68|21137.07|21017.07|10
1640628910000|2021-12-27 18:15:10|21137.05|21017.05|21135.46|21015.46|21137.05|21017.05|21135.46|21015.46|9
1640628920000|2021-12-27 18:15:20|21135.5|21015.5|21133.2|21013.2|21135.55|21015.55|21132.48|21012.48|10
1640628930000|2021-12-27 18:15:30|21133.35|21013.35|21135.12|21015.12|21135.12|21015.12|21132.99|21012.99|10
1640628940000|2021-12-27 18:15:40|21135.29|21015.29|21136.19|21016.19|21136.19|21016.19|21135.17|21015.17|9
1640628950000|2021-12-27 18:15:50|21135.89|21015.89|21136.62|21016.62|21136.62|21016.62|21135.89|21015.89|10
1640628960000|2021-12-27 18:16:00|21136.49|21016.49|21136.04|21016.04|21137.09|21017.09|21136.04|21016.04|10
1640628970000|2021-12-27 18:16:10|21136.15|21016.15|21138.06|21018.06|21138.13|21018.13|21136.15|21016.15|10
1640628980000|2021-12-27 18:16:20|21138.72|21018.72|21139.71|21019.71|21139.71|21019.71|21138.72|21018.72|9
1640628990000|2021-12-27 18:16:30|21139.95|21019.95|21142.84|21022.84|21142.84|21022.84|21139.31|21019.31|10
1640629000000|2021-12-27 18:16:40|21143.22|21023.22|21141.89|21021.89|21143.4|21023.4|21141.89|21021.89|9
1640629010000|2021-12-27 18:16:50|21141.69|21021.69|21137.96|21017.96|21141.69|21021.69|21137.96|21017.96|9
1640629020000|2021-12-27 18:17:00|21137.46|21017.46|21135.54|21015.54|21137.46|21017.46|21135.54|21015.54|9
1640629030000|2021-12-27 18:17:10|21135.26|21015.26|21134.89|21014.89|21135.26|21015.26|21134.05|21014.05|10
1640629040000|2021-12-27 18:17:20|21134.95|21014.95|21135.27|21015.27|21137.35|21017.35|21134.95|21014.95|10
1640629050000|2021-12-27 18:17:30|21135.89|21015.89|21131.98|21011.98|21135.89|21015.89|21131.92|21011.92|10
1640629060000|2021-12-27 18:17:40|21131.88|21011.88|21128.34|21008.34|21131.88|21011.88|21128.34|21008.34|10
1640629070000|2021-12-27 18:17:50|21128.57|21008.57|21129.23|21009.23|21129.23|21009.23|21128.24|21008.24|8
1640629080000|2021-12-27 18:18:00|21129.29|21009.29|21130.46|21010.46|21130.46|21010.46|21129.29|21009.29|9
1640629090000|2021-12-27 18:18:10|21130.74|21010.74|21131.32|21011.32|21131.67|21011.67|21130.74|21010.74|10
1640629100000|2021-12-27 18:18:20|21130.43|21010.43|21132.14|21012.14|21132.56|21012.56|21130.43|21010.43|10
1640629110000|2021-12-27 18:18:30|21131.79|21011.79|21135.16|21015.16|21135.85|21015.85|21131.79|21011.79|10
1640629120000|2021-12-27 18:18:40|21134.92|21014.92|21129.93|21009.93|21135.24|21015.24|21129.93|21009.93|9
1640629130000|2021-12-27 18:18:50|21130.47|21010.47|21127.7|21007.7|21130.47|21010.47|21127.51|21007.51|10
1640629140000|2021-12-27 18:19:00|21127.59|21007.59|21125.04|21005.04|21127.85|21007.85|21124.17|21004.17|10
1640629150000|2021-12-27 18:19:10|21125.56|21005.56|21129.81|21009.81|21129.81|21009.81|21125.56|21005.56|10
1640629160000|2021-12-27 18:19:20|21129.88|21009.88|21131.99|21011.99|21131.99|21011.99|21129.88|21009.88|10
1640629170000|2021-12-27 18:19:30|21132.29|21012.29|21131.02|21011.02|21132.34|21012.34|21130.85|21010.85|10
1640629180000|2021-12-27 18:19:40|21130.58|21010.58|21129.93|21009.93|21130.58|21010.58|21129.93|21009.93|8
1640629190000|2021-12-27 18:19:50|21129.44|21009.44|21130.15|21010.15|21130.15|21010.15|21129.12|21009.12|10
1640629200000|2021-12-27 18:20:00|21130.25|21010.25|21131.25|21011.25|21131.79|21011.79|21130.25|21010.25|10
1640629210000|2021-12-27 18:20:10|21131.62|21011.62|21133.89|21013.89|21133.89|21013.89|21131.62|21011.62|10
1640629220000|2021-12-27 18:20:20|21134.37|21014.37|21131.28|21011.28|21134.84|21014.84|21131.28|21011.28|10
1640629230000|2021-12-27 18:20:30|21132.23|21012.23|21129.28|21009.28|21132.23|21012.23|21129.28|21009.28|10
1640629240000|2021-12-27 18:20:40|21129.21|21009.21|21125.41|21005.41|21129.21|21009.21|21125.04|21005.04|10
1640629250000|2021-12-27 18:20:50|21125.2|21005.2|21124.4|21004.4|21125.2|21005.2|21124.4|21004.4|10
1640629260000|2021-12-27 18:21:00|21123.84|21003.84|21121.09|21001.09|21123.84|21003.84|21121.09|21001.09|9
1640629270000|2021-12-27 18:21:10|21121.07|21001.07|21121.92|21001.92|21121.92|21001.92|21119.96|20999.96|10
1640629280000|2021-12-27 18:21:20|21121.68|21001.68|21122.05|21002.05|21122.88|21002.88|21121.68|21001.68|10
1640629290000|2021-12-27 18:21:30|21122.36|21002.36|21121.43|21001.43|21122.36|21002.36|21120.84|21000.84|9
1640629300000|2021-12-27 18:21:40|21120.97|21000.97|21120.24|21000.24|21121.21|21001.21|21119.57|20999.57|10
1640629310000|2021-12-27 18:21:50|21120.02|21000.02|21119.52|20999.52|21120.21|21000.21|21118.61|20998.61|10
1640629320000|2021-12-27 18:22:00|21119.8|20999.8|21120.93|21000.93|21120.93|21000.93|21118.71|20998.71|10
1640629330000|2021-12-27 18:22:10|21120.27|21000.27|21121.16|21001.16|21121.33|21001.33|21119.11|20999.11|10
1640629340000|2021-12-27 18:22:20|21121.11|21001.11|21122.71|21002.71|21123|21003|21121.11|21001.11|10
1640629350000|2021-12-27 18:22:30|21122.44|21002.44|21125.29|21005.29|21125.36|21005.36|21122.44|21002.44|10
1640629360000|2021-12-27 18:22:40|21126.52|21006.52|21125.83|21005.83|21126.65|21006.65|21125.83|21005.83|9
1640629370000|2021-12-27 18:22:50|21125.57|21005.57|21123.28|21003.28|21125.57|21005.57|21123.28|21003.28|8
1640629380000|2021-12-27 18:23:00|21123.36|21003.36|21123.52|21003.52|21123.99|21003.99|21123.1|21003.1|10
1640629390000|2021-12-27 18:23:10|21122.71|21002.71|21124.79|21004.79|21124.79|21004.79|21122.31|21002.31|10
1640629400000|2021-12-27 18:23:20|21124.63|21004.63|21124.27|21004.27|21124.91|21004.91|21124.27|21004.27|10
1640629410000|2021-12-27 18:23:30|21124.97|21004.97|21124.06|21004.06|21125.04|21005.04|21124.06|21004.06|10
1640629420000|2021-12-27 18:23:40|21124.19|21004.19|21124.2|21004.2|21124.48|21004.48|21124.18|21004.18|9
1640629430000|2021-12-27 18:23:50|21124.14|21004.14|21125.18|21005.18|21125.38|21005.38|21124.06|21004.06|9
1640629440000|2021-12-27 18:24:00|21124|21004|21123.11|21003.11|21124|21004|21122.56|21002.56|9
1640629450000|2021-12-27 18:24:10|21122.83|21002.83|21122.45|21002.45|21122.83|21002.83|21121.92|21001.92|10
1640629460000|2021-12-27 18:24:20|21122.63|21002.63|21122.18|21002.18|21123.23|21003.23|21122.18|21002.18|10
1640629470000|2021-12-27 18:24:30|21121.95|21001.95|21125.54|21005.54|21125.54|21005.54|21121.95|21001.95|9
1640629480000|2021-12-27 18:24:40|21125.47|21005.47|21127.64|21007.64|21127.64|21007.64|21125.21|21005.21|9
1640629490000|2021-12-27 18:24:50|21127.71|21007.71|21128.76|21008.76|21128.76|21008.76|21127.56|21007.56|10
1640629500000|2021-12-27 18:25:00|21128.72|21008.72|21129.37|21009.37|21129.49|21009.49|21128.72|21008.72|10
1640629510000|2021-12-27 18:25:10|21128.68|21008.68|21128.63|21008.63|21129.4|21009.4|21128.48|21008.48|10
1640629520000|2021-12-27 18:25:20|21128.49|21008.49|21128.25|21008.25|21129.57|21009.57|21128.25|21008.25|9
1640629530000|2021-12-27 18:25:30|21127.88|21007.88|21126.54|21006.54|21127.88|21007.88|21126.27|21006.27|9
1640629540000|2021-12-27 18:25:40|21126.41|21006.41|21126.33|21006.33|21126.56|21006.56|21125.76|21005.76|9
1640629550000|2021-12-27 18:25:50|21126.21|21006.21|21127.03|21007.03|21127.07|21007.07|21125.96|21005.96|7
1640629560000|2021-12-27 18:26:00|21127.22|21007.22|21127.42|21007.42|21127.51|21007.51|21127.14|21007.14|10
1640629570000|2021-12-27 18:26:10|21127.65|21007.65|21126.63|21006.63|21127.65|21007.65|21126.38|21006.38|10
1640629580000|2021-12-27 18:26:20|21126.28|21006.28|21127.97|21007.97|21127.97|21007.97|21125.98|21005.98|10
1640629590000|2021-12-27 18:26:30|21127.82|21007.82|21128.54|21008.54|21128.54|21008.54|21127.42|21007.42|10
1640629600000|2021-12-27 18:26:40|21128.8|21008.8|21129.88|21009.88|21130.16|21010.16|21128.63|21008.63|10
1640629610000|2021-12-27 18:26:50|21130.42|21010.42|21128.8|21008.8|21130.42|21010.42|21128.69|21008.69|10
1640629620000|2021-12-27 18:27:00|21128.17|21008.17|21127.78|21007.78|21128.46|21008.46|21127.78|21007.78|8
1640629630000|2021-12-27 18:27:10|21127.59|21007.59|21125.57|21005.57|21127.59|21007.59|21125.57|21005.57|10
1640629640000|2021-12-27 18:27:20|21125.61|21005.61|21125.23|21005.23|21126.11|21006.11|21124.8|21004.8|10
1640629650000|2021-12-27 18:27:30|21125.01|21005.01|21125.49|21005.49|21125.49|21005.49|21124.15|21004.15|10
1640629660000|2021-12-27 18:27:40|21125.73|21005.73|21124.6|21004.6|21125.77|21005.77|21124.29|21004.29|10
1640629670000|2021-12-27 18:27:50|21124.66|21004.66|21123.29|21003.29|21125.01|21005.01|21123.29|21003.29|10
1640629680000|2021-12-27 18:28:00|21123.2|21003.2|21122.79|21002.79|21123.64|21003.64|21122.79|21002.79|9
1640629690000|2021-12-27 18:28:10|21123.03|21003.03|21124.3|21004.3|21124.92|21004.92|21123.03|21003.03|10
1640629700000|2021-12-27 18:28:20|21123.16|21003.16|21117.69|20997.69|21123.16|21003.16|21117.69|20997.69|9
1640629710000|2021-12-27 18:28:30|21117.21|20997.21|21112.81|20992.81|21117.21|20997.21|21112.81|20992.81|10
1640629720000|2021-12-27 18:28:40|21112.5|20992.5|21110.17|20990.17|21112.5|20992.5|21110.07|20990.07|10
1640629730000|2021-12-27 18:28:50|21110.11|20990.11|21109.37|20989.37|21110.11|20990.11|21109.16|20989.16|10
1640629740000|2021-12-27 18:29:00|21108.94|20988.94|21108.72|20988.72|21109.84|20989.84|21108.22|20988.22|10
1640629750000|2021-12-27 18:29:10|21107.88|20987.88|21105.25|20985.25|21108.64|20988.64|21105.25|20985.25|10
1640629760000|2021-12-27 18:29:20|21104.9|20984.9|21104.39|20984.39|21104.9|20984.9|21103.95|20983.95|9
1640629770000|2021-12-27 18:29:30|21104.4|20984.4|21103.91|20983.91|21104.92|20984.92|21103.91|20983.91|10
1640629780000|2021-12-27 18:29:40|21103.37|20983.37|21103.32|20983.32|21103.6|20983.6|21103.01|20983.01|9
1640629790000|2021-12-27 18:29:50|21103.24|20983.24|21101.85|20981.85|21103.24|20983.24|21101.2|20981.2|10
1640629800000|2021-12-27 18:30:00|21102|20982|21101.03|20981.03|21102.07|20982.07|21101.03|20981.03|10
1640629810000|2021-12-27 18:30:10|21100.87|20980.87|21099.21|20979.21|21101.77|20981.77|21099.21|20979.21|9
1640629820000|2021-12-27 18:30:20|21099|20979|21099.37|20979.37|21099.47|20979.47|21098.83|20978.83|10
1640629830000|2021-12-27 18:30:30|21098.53|20978.53|21101.33|20981.33|21101.33|20981.33|21098.53|20978.53|10
1640629840000|2021-12-27 18:30:40|21102.76|20982.76|21106.76|20986.76|21106.76|20986.76|21102.76|20982.76|10
1640629850000|2021-12-27 18:30:50|21107.76|20987.76|21109.51|20989.51|21109.51|20989.51|21107.71|20987.71|9
1640629860000|2021-12-27 18:31:00|21110.24|20990.24|21113.62|20993.62|21113.62|20993.62|21110.23|20990.23|10
1640629870000|2021-12-27 18:31:10|21113.58|20993.58|21116.5|20996.5|21116.61|20996.61|21113.58|20993.58|10
1640629880000|2021-12-27 18:31:20|21116.85|20996.85|21117.91|20997.91|21117.98|20997.98|21116.42|20996.42|9
1640629890000|2021-12-27 18:31:30|21118.67|20998.67|21121.28|21001.28|21121.28|21001.28|21118.67|20998.67|9
1640629900000|2021-12-27 18:31:40|21121.29|21001.29|21122.5|21002.5|21122.62|21002.62|21120.53|21000.53|10
1640629910000|2021-12-27 18:31:50|21122.45|21002.45|21124.79|21004.79|21124.79|21004.79|21122.45|21002.45|10
1640629920000|2021-12-27 18:32:00|21124.71|21004.71|21125.41|21005.41|21125.41|21005.41|21124.71|21004.71|9
1640629930000|2021-12-27 18:32:10|21125.64|21005.64|21126.1|21006.1|21126.3|21006.3|21125.38|21005.38|10
1640629940000|2021-12-27 18:32:20|21126.63|21006.63|21127.59|21007.59|21127.59|21007.59|21126.63|21006.63|9
1640629950000|2021-12-27 18:32:30|21127.62|21007.62|21126.15|21006.15|21128.04|21008.04|21126.15|21006.15|10
1640629960000|2021-12-27 18:32:40|21126.31|21006.31|21126.17|21006.17|21126.86|21006.86|21126.14|21006.14|10
1640629970000|2021-12-27 18:32:50|21125.2|21005.2|21124.61|21004.61|21125.43|21005.43|21124.29|21004.29|9
1640629980000|2021-12-27 18:33:00|21124.6|21004.6|21125.46|21005.46|21125.53|21005.53|21124.6|21004.6|10
1640629990000|2021-12-27 18:33:10|21125.47|21005.47|21127.08|21007.08|21127.24|21007.24|21125.47|21005.47|10
1640630000000|2021-12-27 18:33:20|21126.76|21006.76|21127.08|21007.08|21127.87|21007.87|21126.76|21006.76|9
1640630010000|2021-12-27 18:33:30|21128.14|21008.14|21126.78|21006.78|21128.14|21008.14|21126.78|21006.78|10
1640630020000|2021-12-27 18:33:40|21127.18|21007.18|21127.79|21007.79|21129.38|21009.38|21127.13|21007.13|9
1640630030000|2021-12-27 18:33:50|21127.29|21007.29|21122.04|21002.04|21127.29|21007.29|21121.98|21001.98|10
1640630040000|2021-12-27 18:34:00|21121.97|21001.97|21116.99|20996.99|21121.97|21001.97|21116.21|20996.21|10
1640630050000|2021-12-27 18:34:10|21116.74|20996.74|21112.95|20992.95|21116.74|20996.74|21112.95|20992.95|10
1640630060000|2021-12-27 18:34:20|21113.01|20993.01|21109.67|20989.67|21113.01|20993.01|21109.67|20989.67|10
1640630070000|2021-12-27 18:34:30|21109.71|20989.71|21110.31|20990.31|21110.31|20990.31|21109.39|20989.39|10
1640630080000|2021-12-27 18:34:40|21110.63|20990.63|21113.14|20993.14|21113.14|20993.14|21110.63|20990.63|10
1640630090000|2021-12-27 18:34:50|21113.55|20993.55|21115.47|20995.47|21115.47|20995.47|21113.55|20993.55|9
1640630100000|2021-12-27 18:35:00|21116.42|20996.42|21120.77|21000.77|21120.77|21000.77|21116.42|20996.42|10
1640630110000|2021-12-27 18:35:10|21121.23|21001.23|21121.46|21001.46|21122.17|21002.17|21121.23|21001.23|10
1640630120000|2021-12-27 18:35:20|21120.9|21000.9|21121.9|21001.9|21122.06|21002.06|21120.06|21000.06|10
1640630130000|2021-12-27 18:35:30|21121.77|21001.77|21122.56|21002.56|21122.7|21002.7|21121.75|21001.75|10
1640630140000|2021-12-27 18:35:40|21122.24|21002.24|21127.59|21007.59|21127.59|21007.59|21122.24|21002.24|10
1640630150000|2021-12-27 18:35:50|21127.87|21007.87|21130.3|21010.3|21130.39|21010.39|21127.87|21007.87|10
1640630160000|2021-12-27 18:36:00|21130.74|21010.74|21135.7|21015.7|21135.76|21015.76|21130.7|21010.7|9
1640630170000|2021-12-27 18:36:10|21136.3|21016.3|21146.03|21026.03|21146.03|21026.03|21136.3|21016.3|10
1640630180000|2021-12-27 18:36:20|21146.18|21026.18|21148.68|21028.68|21148.68|21028.68|21146.18|21026.18|10
1640630190000|2021-12-27 18:36:30|21148.85|21028.85|21154.55|21034.55|21154.99|21034.99|21148.85|21028.85|10
1640630200000|2021-12-27 18:36:40|21155.08|21035.08|21155.53|21035.53|21155.95|21035.95|21154.55|21034.55|9
1640630210000|2021-12-27 18:36:50|21155.48|21035.48|21153.6|21033.6|21155.85|21035.85|21153.6|21033.6|10
1640630220000|2021-12-27 18:37:00|21154.33|21034.33|21154.62|21034.62|21154.63|21034.63|21154.17|21034.17|10
1640630230000|2021-12-27 18:37:10|21154.65|21034.65|21155.64|21035.64|21155.64|21035.64|21154.15|21034.15|10
1640630240000|2021-12-27 18:37:20|21156.06|21036.06|21156.47|21036.47|21156.94|21036.94|21156.06|21036.06|10
1640630250000|2021-12-27 18:37:30|21156.42|21036.42|21157.76|21037.76|21157.82|21037.82|21156.42|21036.42|10
1640630260000|2021-12-27 18:37:40|21157.37|21037.37|21157.31|21037.31|21157.62|21037.62|21157.2|21037.2|10
1640630270000|2021-12-27 18:37:50|21157.37|21037.37|21157.58|21037.58|21158.79|21038.79|21157.03|21037.03|9
1640630280000|2021-12-27 18:38:00|21157.43|21037.43|21152.82|21032.82|21157.59|21037.59|21152.82|21032.82|10
1640630290000|2021-12-27 18:38:10|21152.64|21032.64|21151.02|21031.02|21152.64|21032.64|21150.17|21030.17|9
1640630300000|2021-12-27 18:38:20|21150.89|21030.89|21153.66|21033.66|21153.66|21033.66|21150.89|21030.89|10
1640630310000|2021-12-27 18:38:30|21153.72|21033.72|21154.41|21034.41|21154.41|21034.41|21153.25|21033.25|10
1640630320000|2021-12-27 18:38:40|21153.86|21033.86|21153.21|21033.21|21153.97|21033.97|21153.21|21033.21|10
1640630330000|2021-12-27 18:38:50|21153.29|21033.29|21153.52|21033.52|21153.83|21033.83|21153.29|21033.29|10
1640630340000|2021-12-27 18:39:00|21153.32|21033.32|21154.35|21034.35|21154.35|21034.35|21152.96|21032.96|10
1640630350000|2021-12-27 18:39:10|21154.41|21034.41|21155.42|21035.42|21155.85|21035.85|21154.41|21034.41|8
1640630360000|2021-12-27 18:39:20|21155.48|21035.48|21156.13|21036.13|21156.13|21036.13|21154.86|21034.86|10
1640630370000|2021-12-27 18:39:30|21155.91|21035.91|21157.23|21037.23|21157.37|21037.37|21155.51|21035.51|9
1640630380000|2021-12-27 18:39:40|21156.99|21036.99|21155.56|21035.56|21156.99|21036.99|21155.56|21035.56|9
1640630390000|2021-12-27 18:39:50|21155.23|21035.23|21148.65|21028.65|21155.23|21035.23|21148.65|21028.65|10
1640630400000|2021-12-27 18:40:00|21147.36|21027.36|21145.62|21025.62|21147.36|21027.36|21145.29|21025.29|10
1640630410000|2021-12-27 18:40:10|21145.16|21025.16|21145.22|21025.22|21145.95|21025.95|21145.16|21025.16|10
1640630420000|2021-12-27 18:40:20|21145.51|21025.51|21143.59|21023.59|21146.23|21026.23|21143.59|21023.59|10
1640630430000|2021-12-27 18:40:30|21143.56|21023.56|21139.36|21019.36|21143.72|21023.72|21139.36|21019.36|10
1640630440000|2021-12-27 18:40:40|21138.84|21018.84|21135.04|21015.04|21138.84|21018.84|21135.04|21015.04|10
1640630450000|2021-12-27 18:40:50|21135.36|21015.36|21135.08|21015.08|21137.34|21017.34|21135.08|21015.08|10
1640630460000|2021-12-27 18:41:00|21135.15|21015.15|21134.8|21014.8|21135.15|21015.15|21134.02|21014.02|10
1640630470000|2021-12-27 18:41:10|21134.67|21014.67|21136.07|21016.07|21136.07|21016.07|21134.67|21014.67|10
1640630480000|2021-12-27 18:41:20|21135.75|21015.75|21139.03|21019.03|21139.03|21019.03|21135.75|21015.75|10
1640630490000|2021-12-27 18:41:30|21139.24|21019.24|21140.68|21020.68|21140.68|21020.68|21139.24|21019.24|9
1640630500000|2021-12-27 18:41:40|21140.45|21020.45|21139.3|21019.3|21140.87|21020.87|21139.3|21019.3|10
1640630510000|2021-12-27 18:41:50|21139.12|21019.12|21138.02|21018.02|21140.32|21020.32|21138.02|21018.02|10
1640630520000|2021-12-27 18:42:00|21137.9|21017.9|21136.33|21016.33|21137.9|21017.9|21136.33|21016.33|8
1640630530000|2021-12-27 18:42:10|21136.45|21016.45|21134.99|21014.99|21136.45|21016.45|21134.99|21014.99|9
1640630540000|2021-12-27 18:42:20|21134.61|21014.61|21131.66|21011.66|21134.61|21014.61|21131.66|21011.66|10
1640630550000|2021-12-27 18:42:30|21130.39|21010.39|21124.43|21004.43|21130.4|21010.4|21124.43|21004.43|10
1640630560000|2021-12-27 18:42:40|21123.51|21003.51|21123.56|21003.56|21123.56|21003.56|21122.54|21002.54|9
1640630570000|2021-12-27 18:42:50|21123.7|21003.7|21125.21|21005.21|21125.21|21005.21|21123.7|21003.7|10
1640630580000|2021-12-27 18:43:00|21125|21005|21123.35|21003.35|21125|21005|21123.35|21003.35|10
1640630590000|2021-12-27 18:43:10|21122.8|21002.8|21125.15|21005.15|21126.02|21006.02|21122.8|21002.8|10
1640630600000|2021-12-27 18:43:20|21125.85|21005.85|21125.16|21005.16|21126.88|21006.88|21124.75|21004.75|10
1640630610000|2021-12-27 18:43:30|21124.6|21004.6|21124.31|21004.31|21124.9|21004.9|21123.87|21003.87|10
1640630620000|2021-12-27 18:43:40|21124.44|21004.44|21120.61|21000.61|21124.63|21004.63|21120.61|21000.61|9
1640630630000|2021-12-27 18:43:50|21120.7|21000.7|21120.77|21000.77|21120.77|21000.77|21119.37|20999.37|10
1640630640000|2021-12-27 18:44:00|21120.66|21000.66|21120.51|21000.51|21121.35|21001.35|21120.25|21000.25|9
1640630650000|2021-12-27 18:44:10|21120.39|21000.39|21120.09|21000.09|21120.86|21000.86|21119.51|20999.51|10
1640630660000|2021-12-27 18:44:20|21119.84|20999.84|21120.39|21000.39|21120.39|21000.39|21119.55|20999.55|9
1640630670000|2021-12-27 18:44:30|21120.85|21000.85|21121.44|21001.44|21121.96|21001.96|21120.63|21000.63|10
1640630680000|2021-12-27 18:44:40|21121.25|21001.25|21122.28|21002.28|21122.29|21002.29|21120.98|21000.98|10
1640630690000|2021-12-27 18:44:50|21122.4|21002.4|21121.81|21001.81|21122.4|21002.4|21120.67|21000.67|10
1640630700000|2021-12-27 18:45:00|21121.58|21001.58|21122.91|21002.91|21122.91|21002.91|21121.56|21001.56|10
1640630710000|2021-12-27 18:45:10|21122.9|21002.9|21123.57|21003.57|21123.84|21003.84|21122.9|21002.9|9
1640630720000|2021-12-27 18:45:20|21122.48|21002.48|21121.27|21001.27|21122.48|21002.48|21121|21001|9
1640630730000|2021-12-27 18:45:30|21120.89|21000.89|21122|21002|21122|21002|21120.59|21000.59|10
1640630740000|2021-12-27 18:45:40|21122.2|21002.2|21120.63|21000.63|21122.2|21002.2|21120.63|21000.63|10
1640630750000|2021-12-27 18:45:50|21119.97|20999.97|21121.36|21001.36|21121.75|21001.75|21119.49|20999.49|10
1640630760000|2021-12-27 18:46:00|21121.74|21001.74|21119.66|20999.66|21121.74|21001.74|21119.66|20999.66|10
1640630770000|2021-12-27 18:46:10|21119.58|20999.58|21118.64|20998.64|21119.58|20999.58|21117.95|20997.95|10
1640630780000|2021-12-27 18:46:20|21118.45|20998.45|21115.29|20995.29|21118.45|20998.45|21115.22|20995.22|9
1640630790000|2021-12-27 18:46:30|21115.03|20995.03|21114.1|20994.1|21115.03|20995.03|21114.1|20994.1|8
1640630800000|2021-12-27 18:46:40|21114.16|20994.16|21110.76|20990.76|21114.16|20994.16|21110.76|20990.76|9
1640630810000|2021-12-27 18:46:50|21110.41|20990.41|21111.51|20991.51|21111.53|20991.53|21110.41|20990.41|8
1640630820000|2021-12-27 18:47:00|21111.4|20991.4|21111.44|20991.44|21112.29|20992.29|21111.21|20991.21|10
1640630830000|2021-12-27 18:47:10|21111.46|20991.46|21110.83|20990.83|21112.01|20992.01|21110.38|20990.38|10
1640630840000|2021-12-27 18:47:20|21110.97|20990.97|21111.39|20991.39|21111.39|20991.39|21110.8|20990.8|10
1640630850000|2021-12-27 18:47:30|21110.95|20990.95|21113.51|20993.51|21113.51|20993.51|21110.74|20990.74|10
1640630860000|2021-12-27 18:47:40|21113.49|20993.49|21114.6|20994.6|21114.6|20994.6|21113.49|20993.49|10
1640630870000|2021-12-27 18:47:50|21114.28|20994.28|21115.27|20995.27|21115.27|20995.27|21114.28|20994.28|10
1640630880000|2021-12-27 18:48:00|21115.66|20995.66|21115.15|20995.15|21116.06|20996.06|21115.15|20995.15|10
1640630890000|2021-12-27 18:48:10|21115.21|20995.21|21114.84|20994.84|21115.93|20995.93|21114.84|20994.84|10
1640630900000|2021-12-27 18:48:20|21114.72|20994.72|21113.64|20993.64|21114.72|20994.72|21113.45|20993.45|10
1640630910000|2021-12-27 18:48:30|21113.57|20993.57|21111.77|20991.77|21113.81|20993.81|21111.77|20991.77|10
1640630920000|2021-12-27 18:48:40|21111.2|20991.2|21110.47|20990.47|21111.2|20991.2|21109.42|20989.42|8
1640630930000|2021-12-27 18:48:50|21110.49|20990.49|21111.36|20991.36|21111.66|20991.66|21110.49|20990.49|10
1640630940000|2021-12-27 18:49:00|21111.19|20991.19|21110.48|20990.48|21111.99|20991.99|21110.18|20990.18|10
1640630950000|2021-12-27 18:49:10|21111.68|20991.68|21116.6|20996.6|21116.67|20996.67|21111.68|20991.68|9
1640630960000|2021-12-27 18:49:20|21116.98|20996.98|21117.04|20997.04|21117.48|20997.48|21116.13|20996.13|10
1640630970000|2021-12-27 18:49:30|21118.94|20998.94|21119.65|20999.65|21119.65|20999.65|21117.42|20997.42|9
1640630980000|2021-12-27 18:49:40|21119.46|20999.46|21118.88|20998.88|21119.46|20999.46|21118.71|20998.71|10
1640630990000|2021-12-27 18:49:50|21118.35|20998.35|21118.7|20998.7|21119.18|20999.18|21118.08|20998.08|10
1640631000000|2021-12-27 18:50:00|21119.4|20999.4|21120.5|21000.5|21120.81|21000.81|21119.04|20999.04|10
1640631010000|2021-12-27 18:50:10|21120.77|21000.77|21120.08|21000.08|21120.85|21000.85|21120.08|21000.08|9
1640631020000|2021-12-27 18:50:20|21119.64|20999.64|21118.58|20998.58|21119.64|20999.64|21118.58|20998.58|8
1640631030000|2021-12-27 18:50:30|21118.63|20998.63|21116.24|20996.24|21118.63|20998.63|21116.17|20996.17|9
1640631040000|2021-12-27 18:50:40|21116.07|20996.07|21115.73|20995.73|21116.08|20996.08|21115.18|20995.18|10
1640631050000|2021-12-27 18:50:50|21116.91|20996.91|21117.84|20997.84|21117.87|20997.87|21116.8|20996.8|10
1640631060000|2021-12-27 18:51:00|21118.27|20998.27|21121.79|21001.79|21121.79|21001.79|21118.27|20998.27|10
1640631070000|2021-12-27 18:51:10|21122.33|21002.33|21124|21004|21124|21004|21122.11|21002.11|9
1640631080000|2021-12-27 18:51:20|21124.15|21004.15|21124.81|21004.81|21125.27|21005.27|21123.9|21003.9|10
1640631090000|2021-12-27 18:51:30|21125.25|21005.25|21124.41|21004.41|21125.36|21005.36|21124|21004|9
1640631100000|2021-12-27 18:51:40|21124.56|21004.56|21122.72|21002.72|21124.56|21004.56|21121.98|21001.98|10
1640631110000|2021-12-27 18:51:50|21122.65|21002.65|21123.45|21003.45|21123.45|21003.45|21122.01|21002.01|10
1640631120000|2021-12-27 18:52:00|21123.14|21003.14|21123.13|21003.13|21124.13|21004.13|21123.13|21003.13|10
1640631130000|2021-12-27 18:52:10|21122.78|21002.78|21122.32|21002.32|21123.25|21003.25|21122.17|21002.17|10
1640631140000|2021-12-27 18:52:20|21122.47|21002.47|21120.78|21000.78|21122.47|21002.47|21120.78|21000.78|10
1640631150000|2021-12-27 18:52:30|21120.76|21000.76|21121.34|21001.34|21121.34|21001.34|21120.62|21000.62|9
1640631160000|2021-12-27 18:52:40|21121.38|21001.38|21121.47|21001.47|21121.63|21001.63|21121.36|21001.36|7
1640631170000|2021-12-27 18:52:50|21121.59|21001.59|21121.43|21001.43|21121.98|21001.98|21121.43|21001.43|8
1640631180000|2021-12-27 18:53:00|21121.5|21001.5|21124.11|21004.11|21124.11|21004.11|21121.5|21001.5|10
1640631190000|2021-12-27 18:53:10|21124.1|21004.1|21123.46|21003.46|21124.1|21004.1|21123.41|21003.41|8
1640631200000|2021-12-27 18:53:20|21123.89|21003.89|21123.5|21003.5|21124.1|21004.1|21123.37|21003.37|9
1640631210000|2021-12-27 18:53:30|21123.67|21003.67|21124.23|21004.23|21124.23|21004.23|21123.37|21003.37|10
1640631220000|2021-12-27 18:53:40|21124.26|21004.26|21125.23|21005.23|21125.23|21005.23|21124.06|21004.06|10
1640631230000|2021-12-27 18:53:50|21125.5|21005.5|21126.21|21006.21|21126.21|21006.21|21125.4|21005.4|10
1640631240000|2021-12-27 18:54:00|21127.11|21007.11|21126.53|21006.53|21127.22|21007.22|21126.39|21006.39|10
1640631250000|2021-12-27 18:54:10|21126.54|21006.54|21125.78|21005.78|21126.54|21006.54|21125.48|21005.48|10
1640631260000|2021-12-27 18:54:20|21125.81|21005.81|21124.99|21004.99|21126.5|21006.5|21124.87|21004.87|10
1640631270000|2021-12-27 18:54:30|21124.34|21004.34|21123.71|21003.71|21124.68|21004.68|21123.71|21003.71|10
1640631280000|2021-12-27 18:54:40|21123.45|21003.45|21122.74|21002.74|21123.45|21003.45|21122.69|21002.69|7
1640631290000|2021-12-27 18:54:50|21123|21003|21120.42|21000.42|21123.53|21003.53|21120.42|21000.42|8
1640631300000|2021-12-27 18:55:00|21119.12|20999.12|21117.29|20997.29|21119.12|20999.12|21116.8|20996.8|9
1640631310000|2021-12-27 18:55:10|21117.24|20997.24|21117.84|20997.84|21117.84|20997.84|21116.72|20996.72|10
1640631320000|2021-12-27 18:55:20|21118.42|20998.42|21115.25|20995.25|21118.43|20998.43|21115.25|20995.25|10
1640631330000|2021-12-27 18:55:30|21114.97|20994.97|21113.93|20993.93|21115.12|20995.12|21113.44|20993.44|10
1640631340000|2021-12-27 18:55:40|21113.83|20993.83|21114.18|20994.18|21114.45|20994.45|21113.69|20993.69|10
1640631350000|2021-12-27 18:55:50|21114.15|20994.15|21113.76|20993.76|21114.76|20994.76|21113.76|20993.76|10
1640631360000|2021-12-27 18:56:00|21114.28|20994.28|21113.98|20993.98|21114.95|20994.95|21113.98|20993.98|10
1640631370000|2021-12-27 18:56:10|21113.87|20993.87|21115.96|20995.96|21115.96|20995.96|21113.87|20993.87|9
1640631380000|2021-12-27 18:56:20|21115.99|20995.99|21116.85|20996.85|21116.85|20996.85|21115.99|20995.99|10
1640631390000|2021-12-27 18:56:30|21117.13|20997.13|21118.02|20998.02|21118.65|20998.65|21117.13|20997.13|10
1640631400000|2021-12-27 18:56:40|21118.26|20998.26|21117.83|20997.83|21118.47|20998.47|21117.83|20997.83|9
1640631410000|2021-12-27 18:56:50|21118.28|20998.28|21122.04|21002.04|21122.04|21002.04|21118.28|20998.28|10
1640631420000|2021-12-27 18:57:00|21122.45|21002.45|21122.93|21002.93|21123.04|21003.04|21121.18|21001.18|9
1640631430000|2021-12-27 18:57:10|21122.71|21002.71|21123.85|21003.85|21123.85|21003.85|21122.71|21002.71|9
1640631440000|2021-12-27 18:57:20|21123.89|21003.89|21123.02|21003.02|21124.33|21004.33|21123.02|21003.02|10
1640631450000|2021-12-27 18:57:30|21122.76|21002.76|21119.16|20999.16|21122.76|21002.76|21119.16|20999.16|10
1640631460000|2021-12-27 18:57:40|21118.26|20998.26|21120.19|21000.19|21120.19|21000.19|21118.26|20998.26|10
1640631470000|2021-12-27 18:57:50|21120.12|21000.12|21123.31|21003.31|21123.31|21003.31|21120.12|21000.12|10
1640631480000|2021-12-27 18:58:00|21123.04|21003.04|21125.16|21005.16|21125.16|21005.16|21123.04|21003.04|10
1640631490000|2021-12-27 18:58:10|21125.21|21005.21|21124.79|21004.79|21126.06|21006.06|21124.79|21004.79|9
1640631500000|2021-12-27 18:58:20|21124.55|21004.55|21123.84|21003.84|21124.55|21004.55|21123.41|21003.41|10
1640631510000|2021-12-27 18:58:30|21123.72|21003.72|21123.51|21003.51|21124.19|21004.19|21123.51|21003.51|9
1640631520000|2021-12-27 18:58:40|21123.34|21003.34|21121.55|21001.55|21123.34|21003.34|21121.55|21001.55|8
1640631530000|2021-12-27 18:58:50|21121.06|21001.06|21122.32|21002.32|21123.14|21003.14|21121.06|21001.06|10
1640631540000|2021-12-27 18:59:00|21122.18|21002.18|21121.49|21001.49|21122.18|21002.18|21120.94|21000.94|9
1640631550000|2021-12-27 18:59:10|21121.33|21001.33|21123.9|21003.9|21123.9|21003.9|21121.12|21001.12|10
1640631560000|2021-12-27 18:59:20|21123.91|21003.91|21127.32|21007.32|21127.32|21007.32|21123.91|21003.91|8
1640631570000|2021-12-27 18:59:30|21127.37|21007.37|21126.85|21006.85|21127.59|21007.59|21126.8|21006.8|10
1640631580000|2021-12-27 18:59:40|21126.75|21006.75|21126.51|21006.51|21126.75|21006.75|21126.33|21006.33|9
1640631590000|2021-12-27 18:59:50|21126.54|21006.54|21127.62|21007.62|21127.62|21007.62|21126.54|21006.54|9
1640631600000|2021-12-27 19:00:00|21128.2|21008.2|21131.43|21011.43|21131.43|21011.43|21128.2|21008.2|10
1640631610000|2021-12-27 19:00:10|21132.19|21012.19|21134.49|21014.49|21134.49|21014.49|21131.9|21011.9|9
1640631620000|2021-12-27 19:00:20|21134.41|21014.41|21134.63|21014.63|21135.3|21015.3|21134.36|21014.36|10
1640631630000|2021-12-27 19:00:30|21134.17|21014.17|21134.37|21014.37|21134.79|21014.79|21134.12|21014.12|9
1640631640000|2021-12-27 19:00:40|21134.24|21014.24|21134.58|21014.58|21135.34|21015.34|21133.33|21013.33|10
1640631650000|2021-12-27 19:00:50|21135.15|21015.15|21132.65|21012.65|21135.15|21015.15|21132.65|21012.65|10
1640631660000|2021-12-27 19:01:00|21132.33|21012.33|21131.64|21011.64|21132.33|21012.33|21131.64|21011.64|10
1640631670000|2021-12-27 19:01:10|21131.83|21011.83|21129.91|21009.91|21132.23|21012.23|21129.91|21009.91|10
1640631680000|2021-12-27 19:01:20|21129.84|21009.84|21131.69|21011.69|21131.69|21011.69|21129.77|21009.77|10
1640631690000|2021-12-27 19:01:30|21131.71|21011.71|21133.4|21013.4|21133.4|21013.4|21131.71|21011.71|10
1640631700000|2021-12-27 19:01:40|21133.81|21013.81|21132.05|21012.05|21133.86|21013.86|21132.05|21012.05|10
1640631710000|2021-12-27 19:01:50|21131.94|21011.94|21134.31|21014.31|21134.32|21014.32|21131.94|21011.94|10
1640631720000|2021-12-27 19:02:00|21134.37|21014.37|21135.47|21015.47|21135.47|21015.47|21134.37|21014.37|10
1640631730000|2021-12-27 19:02:10|21135.33|21015.33|21134.3|21014.3|21135.33|21015.33|21133.93|21013.93|10
1640631740000|2021-12-27 19:02:20|21133.74|21013.74|21132.86|21012.86|21133.74|21013.74|21132.25|21012.25|10
1640631750000|2021-12-27 19:02:30|21132.27|21012.27|21132.8|21012.8|21132.8|21012.8|21131.45|21011.45|10
1640631760000|2021-12-27 19:02:40|21132.49|21012.49|21131.82|21011.82|21132.49|21012.49|21131.82|21011.82|9
1640631770000|2021-12-27 19:02:50|21131.78|21011.78|21131.82|21011.82|21131.82|21011.82|21131.59|21011.59|7
1640631780000|2021-12-27 19:03:00|21131.92|21011.92|21132.42|21012.42|21132.84|21012.84|21131.75|21011.75|8
1640631790000|2021-12-27 19:03:10|21132.45|21012.45|21133.29|21013.29|21133.32|21013.32|21132.35|21012.35|9
1640631800000|2021-12-27 19:03:20|21133.46|21013.46|21132.53|21012.53|21133.46|21013.46|21132.53|21012.53|10
1640631810000|2021-12-27 19:03:30|21132.54|21012.54|21132.94|21012.94|21133.23|21013.23|21132.54|21012.54|8
1640631820000|2021-12-27 19:03:40|21132.82|21012.82|21132.25|21012.25|21132.82|21012.82|21132.1|21012.1|8
1640631830000|2021-12-27 19:03:50|21132.06|21012.06|21132.75|21012.75|21132.75|21012.75|21131.92|21011.92|10
1640631840000|2021-12-27 19:04:00|21133.04|21013.04|21135.92|21015.92|21135.92|21015.92|21132.11|21012.11|9
1640631850000|2021-12-27 19:04:10|21136.35|21016.35|21135.8|21015.8|21136.55|21016.55|21135.68|21015.68|10
1640631860000|2021-12-27 19:04:20|21136.08|21016.08|21136.72|21016.72|21136.84|21016.84|21136.08|21016.08|9
1640631870000|2021-12-27 19:04:30|21138.6|21018.6|21141.43|21021.43|21141.47|21021.47|21138.6|21018.6|10
1640631880000|2021-12-27 19:04:40|21141.78|21021.78|21144.7|21024.7|21144.7|21024.7|21141.59|21021.59|10
1640631890000|2021-12-27 19:04:50|21144.9|21024.9|21145.21|21025.21|21145.44|21025.44|21144.87|21024.87|10
1640631900000|2021-12-27 19:05:00|21145.55|21025.55|21144.18|21024.18|21145.68|21025.68|21144.18|21024.18|9
1640631910000|2021-12-27 19:05:10|21143.11|21023.11|21142.19|21022.19|21143.11|21023.11|21142.19|21022.19|9
1640631920000|2021-12-27 19:05:20|21141.96|21021.96|21140.05|21020.05|21141.96|21021.96|21140.05|21020.05|9
1640631930000|2021-12-27 19:05:30|21139.9|21019.9|21141.59|21021.59|21141.59|21021.59|21139.71|21019.71|10
1640631940000|2021-12-27 19:05:40|21141.57|21021.57|21143.23|21023.23|21143.24|21023.24|21141.31|21021.31|10
1640631950000|2021-12-27 19:05:50|21143.34|21023.34|21142.92|21022.92|21143.66|21023.66|21142.67|21022.67|10
1640631960000|2021-12-27 19:06:00|21143.07|21023.07|21143.19|21023.19|21144.3|21024.3|21143|21023|10
1640631970000|2021-12-27 19:06:10|21143.2|21023.2|21140.26|21020.26|21143.2|21023.2|21140.26|21020.26|10
1640631980000|2021-12-27 19:06:20|21139.98|21019.98|21139.03|21019.03|21139.98|21019.98|21138.77|21018.77|9
1640631990000|2021-12-27 19:06:30|21138.86|21018.86|21137.64|21017.64|21138.86|21018.86|21136.92|21016.92|10
1640632000000|2021-12-27 19:06:40|21137.78|21017.78|21138.95|21018.95|21139.38|21019.38|21137.78|21017.78|10
1640632010000|2021-12-27 19:06:50|21138.87|21018.87|21137.47|21017.47|21138.87|21018.87|21137.47|21017.47|8
1640632020000|2021-12-27 19:07:00|21137.49|21017.49|21138.14|21018.14|21138.21|21018.21|21137.11|21017.11|9
1640632030000|2021-12-27 19:07:10|21138.22|21018.22|21139.2|21019.2|21139.33|21019.33|21137.95|21017.95|10
1640632040000|2021-12-27 19:07:20|21139.37|21019.37|21140.64|21020.64|21140.7|21020.7|21139.37|21019.37|10
1640632050000|2021-12-27 19:07:30|21140.71|21020.71|21140.19|21020.19|21141.52|21021.52|21140.16|21020.16|10
1640632060000|2021-12-27 19:07:40|21140.06|21020.06|21140.45|21020.45|21140.57|21020.57|21139.86|21019.86|9
1640632070000|2021-12-27 19:07:50|21140.27|21020.27|21138.46|21018.46|21140.27|21020.27|21138.28|21018.28|10
1640632080000|2021-12-27 19:08:00|21138.97|21018.97|21138.98|21018.98|21139.45|21019.45|21138.64|21018.64|9
1640632090000|2021-12-27 19:08:10|21138.61|21018.61|21137.47|21017.47|21138.61|21018.61|21137.21|21017.21|10
1640632100000|2021-12-27 19:08:20|21136.85|21016.85|21131.1|21011.1|21136.85|21016.85|21131.1|21011.1|10
1640632110000|2021-12-27 19:08:30|21130.52|21010.52|21129.16|21009.16|21130.66|21010.66|21129.16|21009.16|10
1640632120000|2021-12-27 19:08:40|21128.97|21008.97|21129.71|21009.71|21129.71|21009.71|21128.49|21008.49|10
1640632130000|2021-12-27 19:08:50|21128.97|21008.97|21127.7|21007.7|21129.29|21009.29|21127.62|21007.62|10
1640632140000|2021-12-27 19:09:00|21127.72|21007.72|21127.24|21007.24|21127.72|21007.72|21126.69|21006.69|10
1640632150000|2021-12-27 19:09:10|21127.35|21007.35|21126.69|21006.69|21127.35|21007.35|21126.69|21006.69|9
1640632160000|2021-12-27 19:09:20|21126.65|21006.65|21124.6|21004.6|21126.65|21006.65|21124.57|21004.57|10
1640632170000|2021-12-27 19:09:30|21123.99|21003.99|21122.6|21002.6|21123.99|21003.99|21122.6|21002.6|8
1640632180000|2021-12-27 19:09:40|21122.56|21002.56|21119.85|20999.85|21122.81|21002.81|21119.85|20999.85|9
1640632190000|2021-12-27 19:09:50|21119.77|20999.77|21120.76|21000.76|21120.76|21000.76|21119.55|20999.55|9
1640632200000|2021-12-27 19:10:00|21120.77|21000.77|21121.34|21001.34|21121.34|21001.34|21120.77|21000.77|10
1640632210000|2021-12-27 19:10:10|21121.32|21001.32|21121.87|21001.87|21121.88|21001.88|21120.42|21000.42|9
1640632220000|2021-12-27 19:10:20|21122.36|21002.36|21122.33|21002.33|21122.65|21002.65|21122.13|21002.13|9
1640632230000|2021-12-27 19:10:30|21122.5|21002.5|21123.57|21003.57|21123.66|21003.66|21122.5|21002.5|9
1640632240000|2021-12-27 19:10:40|21123.64|21003.64|21124.77|21004.77|21125.11|21005.11|21123.64|21003.64|10
1640632250000|2021-12-27 19:10:50|21124.32|21004.32|21125.2|21005.2|21125.2|21005.2|21124.32|21004.32|10
1640632260000|2021-12-27 19:11:00|21125.17|21005.17|21125.36|21005.36|21126.21|21006.21|21125.17|21005.17|10
1640632270000|2021-12-27 19:11:10|21125.78|21005.78|21125.6|21005.6|21126.2|21006.2|21125.53|21005.53|10
1640632280000|2021-12-27 19:11:20|21125.02|21005.02|21122.98|21002.98|21125.06|21005.06|21122.98|21002.98|9
1640632290000|2021-12-27 19:11:30|21122.18|21002.18|21121.57|21001.57|21122.18|21002.18|21121.57|21001.57|10
1640632300000|2021-12-27 19:11:40|21121.98|21001.98|21121.99|21001.99|21121.99|21001.99|21121.44|21001.44|10
1640632310000|2021-12-27 19:11:50|21122.18|21002.18|21122.12|21002.12|21122.19|21002.19|21121.73|21001.73|10
1640632320000|2021-12-27 19:12:00|21122.19|21002.19|21121.58|21001.58|21122.46|21002.46|21121.58|21001.58|10
1640632330000|2021-12-27 19:12:10|21121.27|21001.27|21121.18|21001.18|21121.36|21001.36|21121.04|21001.04|8
1640632340000|2021-12-27 19:12:20|21121.28|21001.28|21121.56|21001.56|21122.41|21002.41|21121.11|21001.11|9
1640632350000|2021-12-27 19:12:30|21121.49|21001.49|21119.42|20999.42|21121.49|21001.49|21119.42|20999.42|7
1640632360000|2021-12-27 19:12:40|21119.46|20999.46|21117.94|20997.94|21119.59|20999.59|21117.94|20997.94|10
1640632370000|2021-12-27 19:12:50|21117.69|20997.69|21116.91|20996.91|21117.69|20997.69|21116.74|20996.74|10
1640632380000|2021-12-27 19:13:00|21116.49|20996.49|21116.1|20996.1|21116.87|20996.87|21116.1|20996.1|9
1640632390000|2021-12-27 19:13:10|21116.12|20996.12|21113.88|20993.88|21116.12|20996.12|21113.88|20993.88|10
1640632400000|2021-12-27 19:13:20|21113.81|20993.81|21112.14|20992.14|21113.83|20993.83|21112.14|20992.14|9
1640632410000|2021-12-27 19:13:30|21111.53|20991.53|21111.3|20991.3|21111.76|20991.76|21111.3|20991.3|10
1640632420000|2021-12-27 19:13:40|21111.12|20991.12|21111.92|20991.92|21111.92|20991.92|21110.8|20990.8|10
1640632430000|2021-12-27 19:13:50|21111.61|20991.61|21113.91|20993.91|21113.91|20993.91|21111.61|20991.61|10
1640632440000|2021-12-27 19:14:00|21113.85|20993.85|21114.59|20994.59|21114.63|20994.63|21113.63|20993.63|9
1640632450000|2021-12-27 19:14:10|21115.16|20995.16|21112.76|20992.76|21115.16|20995.16|21112.76|20992.76|8
1640632460000|2021-12-27 19:14:20|21112.66|20992.66|21111.27|20991.27|21112.86|20992.86|21111.27|20991.27|10
1640632470000|2021-12-27 19:14:30|21111.12|20991.12|21111.69|20991.69|21111.69|20991.69|21109.71|20989.71|10
1640632480000|2021-12-27 19:14:40|21111.83|20991.83|21112.08|20992.08|21112.23|20992.23|21111.79|20991.79|10
1640632490000|2021-12-27 19:14:50|21111.96|20991.96|21112.8|20992.8|21113.17|20993.17|21111.84|20991.84|10
1640632500000|2021-12-27 19:15:00|21112.69|20992.69|21112.93|20992.93|21114.94|20994.94|21112.69|20992.69|10
1640632510000|2021-12-27 19:15:10|21112.99|20992.99|21115.47|20995.47|21115.47|20995.47|21112.99|20992.99|10
1640632520000|2021-12-27 19:15:20|21115.79|20995.79|21114.96|20994.96|21116.07|20996.07|21114.8|20994.8|10
1640632530000|2021-12-27 19:15:30|21114.94|20994.94|21114.65|20994.65|21115.1|20995.1|21114.65|20994.65|9
1640632540000|2021-12-27 19:15:40|21114.54|20994.54|21113.86|20993.86|21114.54|20994.54|21113.58|20993.58|9
1640632550000|2021-12-27 19:15:50|21114.27|20994.27|21114.1|20994.1|21114.31|20994.31|21114.02|20994.02|10
1640632560000|2021-12-27 19:16:00|21113.97|20993.97|21113.15|20993.15|21114.36|20994.36|21113.15|20993.15|9
1640632570000|2021-12-27 19:16:10|21113.28|20993.28|21114.54|20994.54|21114.54|20994.54|21113.06|20993.06|10
1640632580000|2021-12-27 19:16:20|21114.17|20994.17|21114.15|20994.15|21114.76|20994.76|21114.06|20994.06|8
1640632590000|2021-12-27 19:16:30|21114.07|20994.07|21112.08|20992.08|21114.53|20994.53|21112.08|20992.08|10
1640632600000|2021-12-27 19:16:40|21112.27|20992.27|21112.15|20992.15|21112.27|20992.27|21111.03|20991.03|10
1640632610000|2021-12-27 19:16:50|21112.38|20992.38|21110.04|20990.04|21112.38|20992.38|21110.04|20990.04|10
1640632620000|2021-12-27 19:17:00|21109.82|20989.82|21106.52|20986.52|21109.82|20989.82|21106.29|20986.29|10
1640632630000|2021-12-27 19:17:10|21106.19|20986.19|21105.1|20985.1|21106.26|20986.26|21104.58|20984.58|9
1640632640000|2021-12-27 19:17:20|21105.08|20985.08|21105.36|20985.36|21105.5|20985.5|21104.71|20984.71|10
1640632650000|2021-12-27 19:17:30|21105.45|20985.45|21104.68|20984.68|21105.45|20985.45|21104.54|20984.54|10
1640632660000|2021-12-27 19:17:40|21104.67|20984.67|21098.02|20978.02|21104.86|20984.86|21098.02|20978.02|10
1640632670000|2021-12-27 19:17:50|21096.33|20976.33|21086.81|20966.81|21096.46|20976.46|21086.81|20966.81|10
1640632680000|2021-12-27 19:18:00|21086.36|20966.36|21086.48|20966.48|21087.11|20967.11|21086.36|20966.36|9
1640632690000|2021-12-27 19:18:10|21086.94|20966.94|21083.99|20963.99|21086.94|20966.94|21083.99|20963.99|9
1640632700000|2021-12-27 19:18:20|21083.87|20963.87|21083.79|20963.79|21085.41|20965.41|21083.79|20963.79|10
1640632710000|2021-12-27 19:18:30|21083.51|20963.51|21080.85|20960.85|21083.51|20963.51|21080.85|20960.85|10
1640632720000|2021-12-27 19:18:40|21078.17|20958.17|21078.24|20958.24|21078.4|20958.4|21077.84|20957.84|10
1640632730000|2021-12-27 19:18:50|21076.67|20956.67|21076.18|20956.18|21076.67|20956.67|21075.32|20955.32|9
1640632740000|2021-12-27 19:19:00|21075.61|20955.61|21074.52|20954.52|21075.61|20955.61|21074.37|20954.37|8
1640632750000|2021-12-27 19:19:10|21073.85|20953.85|21072.23|20952.23|21073.85|20953.85|21071.41|20951.41|9
1640632760000|2021-12-27 19:19:20|21072.16|20952.16|21069.7|20949.7|21072.16|20952.16|21069.7|20949.7|10
1640632770000|2021-12-27 19:19:30|21069.51|20949.51|21066.44|20946.44|21069.51|20949.51|21066.44|20946.44|10
1640632780000|2021-12-27 19:19:40|21064.66|20944.66|21057.7|20937.7|21064.66|20944.66|21057.7|20937.7|10
1640632790000|2021-12-27 19:19:50|21057.15|20937.15|21058.64|20938.64|21058.67|20938.67|21057.15|20937.15|10
1640632800000|2021-12-27 19:20:00|21058.73|20938.73|21062.18|20942.18|21062.28|20942.28|21058.73|20938.73|10
1640632810000|2021-12-27 19:20:10|21063.35|20943.35|21064.32|20944.32|21064.32|20944.32|21063.32|20943.32|10
1640632820000|2021-12-27 19:20:20|21065.69|20945.69|21070.32|20950.32|21070.6|20950.6|21065.69|20945.69|10
1640632830000|2021-12-27 19:20:30|21070.45|20950.45|21070.53|20950.53|21071.56|20951.56|21069.88|20949.88|10
1640632840000|2021-12-27 19:20:40|21070.42|20950.42|21072.55|20952.55|21072.55|20952.55|21070.41|20950.41|9
1640632850000|2021-12-27 19:20:50|21073.07|20953.07|21073.06|20953.06|21073.44|20953.44|21072.95|20952.95|10
1640632860000|2021-12-27 19:21:00|21073.08|20953.08|21077.06|20957.06|21077.06|20957.06|21072.95|20952.95|10
1640632870000|2021-12-27 19:21:10|21077.28|20957.28|21077.14|20957.14|21077.67|20957.67|21077.14|20957.14|9
1640632880000|2021-12-27 19:21:20|21077.66|20957.66|21077.62|20957.62|21077.72|20957.72|21077.16|20957.16|10
1640632890000|2021-12-27 19:21:30|21077.9|20957.9|21076.12|20956.12|21077.91|20957.91|21076.12|20956.12|10
1640632900000|2021-12-27 19:21:40|21075.73|20955.73|21077.05|20957.05|21078.2|20958.2|21074.84|20954.84|10
1640632910000|2021-12-27 19:21:50|21077.21|20957.21|21077.15|20957.15|21077.21|20957.21|21076.7|20956.7|9
1640632920000|2021-12-27 19:22:00|21077.19|20957.19|21077.35|20957.35|21077.62|20957.62|21077.19|20957.19|9
1640632930000|2021-12-27 19:22:10|21077.18|20957.18|21073.42|20953.42|21077.18|20957.18|21073.42|20953.42|10
1640632940000|2021-12-27 19:22:20|21074.48|20954.48|21075.44|20955.44|21075.44|20955.44|21073.84|20953.84|10
1640632950000|2021-12-27 19:22:30|21075.35|20955.35|21077.44|20957.44|21077.44|20957.44|21075.34|20955.34|9
1640632960000|2021-12-27 19:22:40|21077.96|20957.96|21078.88|20958.88|21079.18|20959.18|21077.96|20957.96|10
1640632970000|2021-12-27 19:22:50|21078.47|20958.47|21078.01|20958.01|21078.49|20958.49|21077.64|20957.64|10
1640632980000|2021-12-27 19:23:00|21078.07|20958.07|21077.99|20957.99|21078.24|20958.24|21077.68|20957.68|9
1640632990000|2021-12-27 19:23:10|21078.06|20958.06|21078.59|20958.59|21078.84|20958.84|21078.06|20958.06|9
1640633000000|2021-12-27 19:23:20|21078.53|20958.53|21078.52|20958.52|21078.55|20958.55|21078.07|20958.07|9
1640633010000|2021-12-27 19:23:30|21078.71|20958.71|21079.17|20959.17|21079.4|20959.4|21078.71|20958.71|10
1640633020000|2021-12-27 19:23:40|21079.14|20959.14|21080.67|20960.67|21080.73|20960.73|21079.14|20959.14|10
1640633030000|2021-12-27 19:23:50|21080.82|20960.82|21081.11|20961.11|21081.29|20961.29|21080.6|20960.6|9
1640633040000|2021-12-27 19:24:00|21081.15|20961.15|21079.81|20959.81|21081.15|20961.15|21079.81|20959.81|10
1640633050000|2021-12-27 19:24:10|21079.92|20959.92|21078.87|20958.87|21079.92|20959.92|21078.87|20958.87|9
1640633060000|2021-12-27 19:24:20|21078.78|20958.78|21078.86|20958.86|21078.86|20958.86|21078.09|20958.09|9
1640633070000|2021-12-27 19:24:30|21078.34|20958.34|21078.22|20958.22|21078.67|20958.67|21077.45|20957.45|8
1640633080000|2021-12-27 19:24:40|21078.35|20958.35|21078.99|20958.99|21078.99|20958.99|21077.61|20957.61|9
1640633090000|2021-12-27 19:24:50|21078.36|20958.36|21078.38|20958.38|21079.08|20959.08|21078.36|20958.36|8
1640633100000|2021-12-27 19:25:00|21078.68|20958.68|21081.23|20961.23|21081.23|20961.23|21078.58|20958.58|9
1640633110000|2021-12-27 19:25:10|21081.19|20961.19|21080.27|20960.27|21081.19|20961.19|21080.25|20960.25|10
1640633120000|2021-12-27 19:25:20|21080.26|20960.26|21081.79|20961.79|21081.79|20961.79|21080.24|20960.24|8
1640633130000|2021-12-27 19:25:30|21081.88|20961.88|21081.35|20961.35|21081.92|20961.92|21081.35|20961.35|8
1640633140000|2021-12-27 19:25:40|21081.47|20961.47|21077.04|20957.04|21081.65|20961.65|21075.85|20955.85|9
1640633150000|2021-12-27 19:25:50|21077.37|20957.37|21076.1|20956.1|21077.37|20957.37|21076.1|20956.1|10
1640633160000|2021-12-27 19:26:00|21076.09|20956.09|21073.88|20953.88|21076.09|20956.09|21073.85|20953.85|9
1640633170000|2021-12-27 19:26:10|21073.53|20953.53|21070.41|20950.41|21073.53|20953.53|21070.41|20950.41|9
1640633180000|2021-12-27 19:26:20|21070.39|20950.39|21069.13|20949.13|21070.39|20950.39|21068.61|20948.61|9
1640633190000|2021-12-27 19:26:30|21069.21|20949.21|21068.99|20948.99|21069.21|20949.21|21068.49|20948.49|7
1640633200000|2021-12-27 19:26:40|21068.29|20948.29|21070|20950|21072.23|20952.23|21067.73|20947.73|9
1640633210000|2021-12-27 19:26:50|21069.95|20949.95|21066.58|20946.58|21070.48|20950.48|21066.12|20946.12|10
1640633220000|2021-12-27 19:27:00|21066.63|20946.63|21066.65|20946.65|21066.9|20946.9|21066.51|20946.51|10
1640633230000|2021-12-27 19:27:10|21066.84|20946.84|21065.98|20945.98|21066.84|20946.84|21065.98|20945.98|9
1640633240000|2021-12-27 19:27:20|21065.96|20945.96|21066.61|20946.61|21067.15|20947.15|21065.96|20945.96|10
1640633250000|2021-12-27 19:27:30|21066.34|20946.34|21065.65|20945.65|21066.34|20946.34|21065.62|20945.62|10
1640633260000|2021-12-27 19:27:40|21065.59|20945.59|21066.49|20946.49|21066.52|20946.52|21065.59|20945.59|6
1640633270000|2021-12-27 19:27:50|21066.46|20946.46|21060.17|20940.17|21066.8|20946.8|21060.17|20940.17|9
1640633280000|2021-12-27 19:28:00|21059.26|20939.26|21055.01|20935.01|21059.26|20939.26|21055.01|20935.01|10
1640633290000|2021-12-27 19:28:10|21054.72|20934.72|21053.77|20933.77|21054.72|20934.72|21053.56|20933.56|10
1640633300000|2021-12-27 19:28:20|21053.69|20933.69|21050.02|20930.02|21054.42|20934.42|21050.02|20930.02|10
1640633310000|2021-12-27 19:28:30|21050.09|20930.09|21043.17|20923.17|21050.09|20930.09|21043.17|20923.17|10
1640633320000|2021-12-27 19:28:40|21040.6|20920.6|21035.04|20915.04|21040.6|20920.6|21034.23|20914.23|10
1640633330000|2021-12-27 19:28:50|21035.06|20915.06|21036.77|20916.77|21036.77|20916.77|21035.06|20915.06|10
1640633340000|2021-12-27 19:29:00|21034.7|20914.7|21034.44|20914.44|21035.77|20915.77|21034.44|20914.44|10
1640633350000|2021-12-27 19:29:10|21034.63|20914.63|21032.18|20912.18|21034.63|20914.63|21031.17|20911.17|10
1640633360000|2021-12-27 19:29:20|21031.87|20911.87|21030.02|20910.02|21031.92|20911.92|21030.02|20910.02|10
1640633370000|2021-12-27 19:29:30|21030.57|20910.57|21030.6|20910.6|21031.11|20911.11|21030.27|20910.27|10
1640633380000|2021-12-27 19:29:40|21030.56|20910.56|21029|20909|21030.74|20910.74|21028.7|20908.7|10
1640633390000|2021-12-27 19:29:50|21029.35|20909.35|21033.95|20913.95|21033.95|20913.95|21029.35|20909.35|10
1640633400000|2021-12-27 19:30:00|21034.99|20914.99|21038.42|20918.42|21039.56|20919.56|21034.99|20914.99|10
1640633410000|2021-12-27 19:30:10|21037.1|20917.1|21035.09|20915.09|21037.1|20917.1|21035.09|20915.09|9
1640633420000|2021-12-27 19:30:20|21034.94|20914.94|21035.46|20915.46|21035.46|20915.46|21034.9|20914.9|10
1640633430000|2021-12-27 19:30:30|21035.01|20915.01|21035.19|20915.19|21035.19|20915.19|21034.25|20914.25|10
1640633440000|2021-12-27 19:30:40|21035.68|20915.68|21034.5|20914.5|21035.68|20915.68|21033.9|20913.9|10
1640633450000|2021-12-27 19:30:50|21035.18|20915.18|21034.62|20914.62|21035.29|20915.29|21034.19|20914.19|10
1640633460000|2021-12-27 19:31:00|21034.6|20914.6|21033.38|20913.38|21034.63|20914.63|21033.38|20913.38|10
1640633470000|2021-12-27 19:31:10|21032.27|20912.27|21026.75|20906.75|21032.27|20912.27|21026.75|20906.75|9
1640633480000|2021-12-27 19:31:20|21025.61|20905.61|21024.06|20904.06|21025.61|20905.61|21023.62|20903.62|10
1640633490000|2021-12-27 19:31:30|21023.99|20903.99|21023.58|20903.58|21023.99|20903.99|21022.68|20902.68|10
1640633500000|2021-12-27 19:31:40|21023.15|20903.15|21021.42|20901.42|21023.15|20903.15|21021.21|20901.21|10
1640633510000|2021-12-27 19:31:50|21020.43|20900.43|21018.85|20898.85|21020.51|20900.51|21018.66|20898.66|10
1640633520000|2021-12-27 19:32:00|21019.54|20899.54|21014.96|20894.96|21020.23|20900.23|21014.52|20894.52|10
1640633530000|2021-12-27 19:32:10|21015.2|20895.2|21013.07|20893.07|21015.32|20895.32|21013.02|20893.02|10
1640633540000|2021-12-27 19:32:20|21012.4|20892.4|21007.9|20887.9|21012.82|20892.82|21007.9|20887.9|10
1640633550000|2021-12-27 19:32:30|21007.66|20887.66|21005.42|20885.42|21007.66|20887.66|21005.42|20885.42|10
1640633560000|2021-12-27 19:32:40|21006.11|20886.11|21001.87|20881.87|21006.11|20886.11|21001.87|20881.87|10
1640633570000|2021-12-27 19:32:50|21000.33|20880.33|20999.04|20879.04|21000.33|20880.33|20999.04|20879.04|10
1640633580000|2021-12-27 19:33:00|20997.94|20877.94|20997.45|20877.45|20997.94|20877.94|20997.03|20877.03|10
1640633590000|2021-12-27 19:33:10|20997.29|20877.29|20996.12|20876.12|20997.75|20877.75|20996.12|20876.12|10
1640633600000|2021-12-27 19:33:20|20995.26|20875.26|20990.87|20870.87|20995.26|20875.26|20990.63|20870.63|10
1640633610000|2021-12-27 19:33:30|20991.22|20871.22|20993.93|20873.93|20993.93|20873.93|20990.35|20870.35|10
1640633620000|2021-12-27 19:33:40|20994.47|20874.47|20994.54|20874.54|20994.84|20874.84|20994.01|20874.01|10
1640633630000|2021-12-27 19:33:50|20994.25|20874.25|20992.49|20872.49|20994.51|20874.51|20992.49|20872.49|10
1640633640000|2021-12-27 19:34:00|20991.41|20871.41|20988.55|20868.55|20991.91|20871.91|20988.29|20868.29|10
1640633650000|2021-12-27 19:34:10|20989.67|20869.67|20991.33|20871.33|20991.33|20871.33|20988.77|20868.77|10
1640633660000|2021-12-27 19:34:20|20990.84|20870.84|20996.29|20876.29|20996.29|20876.29|20990.84|20870.84|10
1640633670000|2021-12-27 19:34:30|20997.43|20877.43|21004.28|20884.28|21004.28|20884.28|20997.43|20877.43|10
1640633680000|2021-12-27 19:34:40|21003.98|20883.98|21006.38|20886.38|21006.53|20886.53|21003.98|20883.98|10
1640633690000|2021-12-27 19:34:50|21007.06|20887.06|21010.4|20890.4|21010.4|20890.4|21007.06|20887.06|9
1640633700000|2021-12-27 19:35:00|21010.23|20890.23|21011.79|20891.79|21011.79|20891.79|21010.23|20890.23|10
1640633710000|2021-12-27 19:35:10|21011.8|20891.8|21015.21|20895.21|21015.21|20895.21|21011.8|20891.8|10
1640633720000|2021-12-27 19:35:20|21015.24|20895.24|21015.89|20895.89|21016.21|20896.21|21014.6|20894.6|10
1640633730000|2021-12-27 19:35:30|21015.41|20895.41|21016.12|20896.12|21016.12|20896.12|21015.26|20895.26|10
1640633740000|2021-12-27 19:35:40|21015.3|20895.3|21015.23|20895.23|21015.66|20895.66|21015.21|20895.21|10
1640633750000|2021-12-27 19:35:50|21015.54|20895.54|21016.84|20896.84|21016.84|20896.84|21015.54|20895.54|10
1640633760000|2021-12-27 19:36:00|21017.02|20897.02|21018.45|20898.45|21018.75|20898.75|21016.91|20896.91|10
1640633770000|2021-12-27 19:36:10|21021.87|20901.87|21025.46|20905.46|21025.46|20905.46|21021.87|20901.87|10
1640633780000|2021-12-27 19:36:20|21024.74|20904.74|21024.37|20904.37|21025.28|20905.28|21023.18|20903.18|10
1640633790000|2021-12-27 19:36:30|21024.41|20904.41|21025.68|20905.68|21025.68|20905.68|21024.41|20904.41|10
1640633800000|2021-12-27 19:36:40|21025.21|20905.21|21026.27|20906.27|21026.29|20906.29|21025.21|20905.21|10
1640633810000|2021-12-27 19:36:50|21026.81|20906.81|21028.7|20908.7|21028.73|20908.73|21026.43|20906.43|10
1640633820000|2021-12-27 19:37:00|21028.73|20908.73|21031.41|20911.41|21031.41|20911.41|21028.73|20908.73|9
1640633830000|2021-12-27 19:37:10|21031.68|20911.68|21035.13|20915.13|21035.16|20915.16|21031.68|20911.68|10
1640633840000|2021-12-27 19:37:20|21034.92|20914.92|21037.51|20917.51|21038.62|20918.62|21034.92|20914.92|10
1640633850000|2021-12-27 19:37:30|21037.98|20917.98|21044.19|20924.19|21044.19|20924.19|21037.98|20917.98|10
1640633860000|2021-12-27 19:37:40|21044.17|20924.17|21046.37|20926.37|21046.37|20926.37|21044.17|20924.17|9
1640633870000|2021-12-27 19:37:50|21046.53|20926.53|21045.68|20925.68|21047.21|20927.21|21045.49|20925.49|10
1640633880000|2021-12-27 19:38:00|21045.6|20925.6|21047.54|20927.54|21047.63|20927.63|21045.6|20925.6|10
1640633890000|2021-12-27 19:38:10|21047.84|20927.84|21051.3|20931.3|21051.3|20931.3|21047.84|20927.84|9
1640633900000|2021-12-27 19:38:20|21051.44|20931.44|21052.78|20932.78|21052.78|20932.78|21051.44|20931.44|10
1640633910000|2021-12-27 19:38:30|21052.8|20932.8|21054.07|20934.07|21054.31|20934.31|21052.76|20932.76|10
1640633920000|2021-12-27 19:38:40|21053.13|20933.13|21052.15|20932.15|21053.13|20933.13|21051.61|20931.61|10
1640633930000|2021-12-27 19:38:50|21051.25|20931.25|21050.53|20930.53|21051.88|20931.88|21050.49|20930.49|10
1640633940000|2021-12-27 19:39:00|21050.01|20930.01|21048.57|20928.57|21050.01|20930.01|21048.36|20928.36|10
1640633950000|2021-12-27 19:39:10|21048.51|20928.51|21048.21|20928.21|21048.62|20928.62|21046.6|20926.6|10
1640633960000|2021-12-27 19:39:20|21048.4|20928.4|21049.39|20929.39|21049.39|20929.39|21048.21|20928.21|10
1640633970000|2021-12-27 19:39:30|21049.67|20929.67|21050.47|20930.47|21050.47|20930.47|21049.67|20929.67|10
1640633980000|2021-12-27 19:39:40|21050.64|20930.64|21051.87|20931.87|21052.22|20932.22|21050.64|20930.64|10
1640633990000|2021-12-27 19:39:50|21052.1|20932.1|21052.57|20932.57|21052.62|20932.62|21052.07|20932.07|9
1640634000000|2021-12-27 19:40:00|21053.22|20933.22|21053.41|20933.41|21053.42|20933.42|21052.94|20932.94|10
1640634010000|2021-12-27 19:40:10|21053.94|20933.94|21055.76|20935.76|21055.76|20935.76|21053.45|20933.45|10
1640634020000|2021-12-27 19:40:20|21056.38|20936.38|21057.69|20937.69|21057.69|20937.69|21056.38|20936.38|9
1640634030000|2021-12-27 19:40:30|21057.64|20937.64|21058.54|20938.54|21058.67|20938.67|21057.64|20937.64|10
1640634040000|2021-12-27 19:40:40|21058.51|20938.51|21059.44|20939.44|21059.94|20939.94|21058.51|20938.51|10
1640634050000|2021-12-27 19:40:50|21059.64|20939.64|21056.17|20936.17|21059.64|20939.64|21055.58|20935.58|10
1640634060000|2021-12-27 19:41:00|21056.2|20936.2|21055.58|20935.58|21056.32|20936.32|21055.04|20935.04|10
1640634070000|2021-12-27 19:41:10|21055.61|20935.61|21055.42|20935.42|21055.61|20935.61|21055.32|20935.32|9
1640634080000|2021-12-27 19:41:20|21055.26|20935.26|21054.51|20934.51|21055.26|20935.26|21054.49|20934.49|8
1640634090000|2021-12-27 19:41:30|21054.69|20934.69|21054.8|20934.8|21054.8|20934.8|21053.81|20933.81|9
1640634100000|2021-12-27 19:41:40|21054.71|20934.71|21054.35|20934.35|21055.08|20935.08|21054.22|20934.22|9
1640634110000|2021-12-27 19:41:50|21054.95|20934.95|21054.61|20934.61|21055.14|20935.14|21054.61|20934.61|8
1640634120000|2021-12-27 19:42:00|21054.63|20934.63|21053.29|20933.29|21055.42|20935.42|21053.29|20933.29|10
1640634130000|2021-12-27 19:42:10|21053.33|20933.33|21048.81|20928.81|21053.6|20933.6|21048.81|20928.81|10
1640634140000|2021-12-27 19:42:20|21048.7|20928.7|21047.89|20927.89|21048.99|20928.99|21047.39|20927.39|10
1640634150000|2021-12-27 19:42:30|21047.71|20927.71|21048.97|20928.97|21049.09|20929.09|21047.71|20927.71|10
1640634160000|2021-12-27 19:42:40|21049.53|20929.53|21053.1|20933.1|21053.1|20933.1|21049.53|20929.53|10
1640634170000|2021-12-27 19:42:50|21052.95|20932.95|21051.34|20931.34|21052.95|20932.95|21050.81|20930.81|10
1640634180000|2021-12-27 19:43:00|21050.81|20930.81|21050.53|20930.53|21050.81|20930.81|21049.91|20929.91|10
1640634190000|2021-12-27 19:43:10|21050.59|20930.59|21051.85|20931.85|21051.85|20931.85|21050.59|20930.59|9
1640634200000|2021-12-27 19:43:20|21051.78|20931.78|21051.61|20931.61|21051.78|20931.78|21050.89|20930.89|10
1640634210000|2021-12-27 19:43:30|21052.2|20932.2|21051.65|20931.65|21052.95|20932.95|21051.65|20931.65|9
1640634220000|2021-12-27 19:43:40|21051.41|20931.41|21053.16|20933.16|21053.23|20933.23|21051.36|20931.36|8
1640634230000|2021-12-27 19:43:50|21053.28|20933.28|21053.8|20933.8|21054.3|20934.3|21053.28|20933.28|10
1640634240000|2021-12-27 19:44:00|21053.89|20933.89|21053.78|20933.78|21053.89|20933.89|21053.58|20933.58|8
1640634250000|2021-12-27 19:44:10|21054.46|20934.46|21055.21|20935.21|21055.21|20935.21|21054.46|20934.46|9
1640634260000|2021-12-27 19:44:20|21055.08|20935.08|21051.29|20931.29|21056.27|20936.27|21051.29|20931.29|10
1640634270000|2021-12-27 19:44:30|21051.13|20931.13|21044.93|20924.93|21051.13|20931.13|21044.93|20924.93|10
1640634280000|2021-12-27 19:44:40|21044.74|20924.74|21043.76|20923.76|21044.77|20924.77|21043.76|20923.76|9
1640634290000|2021-12-27 19:44:50|21044.05|20924.05|21043.47|20923.47|21044.05|20924.05|21042.48|20922.48|10
1640634300000|2021-12-27 19:45:00|21043.57|20923.57|21041.36|20921.36|21043.57|20923.57|21041.36|20921.36|10
1640634310000|2021-12-27 19:45:10|21040.36|20920.36|21037.41|20917.41|21040.4|20920.4|21037.39|20917.39|10
1640634320000|2021-12-27 19:45:20|21037.39|20917.39|21037.61|20917.61|21037.61|20917.61|21036.9|20916.9|10
1640634330000|2021-12-27 19:45:30|21037.94|20917.94|21038.55|20918.55|21038.55|20918.55|21037.63|20917.63|10
1640634340000|2021-12-27 19:45:40|21038.18|20918.18|21041.39|20921.39|21041.39|20921.39|21038.18|20918.18|10
1640634350000|2021-12-27 19:45:50|21041.65|20921.65|21044.17|20924.17|21044.37|20924.37|21041.65|20921.65|9
1640634360000|2021-12-27 19:46:00|21044.9|20924.9|21043.35|20923.35|21044.9|20924.9|21043.35|20923.35|8
1640634370000|2021-12-27 19:46:10|21044|20924|21043.91|20923.91|21044.31|20924.31|21043.71|20923.71|10
1640634380000|2021-12-27 19:46:20|21044.69|20924.69|21045.22|20925.22|21046.04|20926.04|21044.69|20924.69|10
1640634390000|2021-12-27 19:46:30|21045.79|20925.79|21046.65|20926.65|21046.82|20926.82|21045.49|20925.49|10
1640634400000|2021-12-27 19:46:40|21046.81|20926.81|21048.31|20928.31|21048.31|20928.31|21046.81|20926.81|9
1640634410000|2021-12-27 19:46:50|21050.15|20930.15|21059.63|20939.63|21059.63|20939.63|21050.15|20930.15|10
1640634420000|2021-12-27 19:47:00|21060.44|20940.44|21062.67|20942.67|21062.67|20942.67|21060.39|20940.39|10
1640634430000|2021-12-27 19:47:10|21063.1|20943.1|21066.36|20946.36|21066.36|20946.36|21063.1|20943.1|8
1640634440000|2021-12-27 19:47:20|21065.87|20945.87|21064.46|20944.46|21065.94|20945.94|21064.39|20944.39|10
1640634450000|2021-12-27 19:47:30|21063.97|20943.97|21066.24|20946.24|21066.24|20946.24|21063.8|20943.8|9
1640634460000|2021-12-27 19:47:40|21066.43|20946.43|21069.08|20949.08|21069.08|20949.08|21066.43|20946.43|10
1640634470000|2021-12-27 19:47:50|21069.11|20949.11|21071.68|20951.68|21071.68|20951.68|21068.47|20948.47|10
1640634480000|2021-12-27 19:48:00|21071.77|20951.77|21074.65|20954.65|21075.29|20955.29|21071.77|20951.77|10
1640634490000|2021-12-27 19:48:10|21074.48|20954.48|21077.08|20957.08|21077.08|20957.08|21074.39|20954.39|10
1640634500000|2021-12-27 19:48:20|21076.91|20956.91|21073.79|20953.79|21076.96|20956.96|21073.76|20953.76|9
1640634510000|2021-12-27 19:48:30|21073.34|20953.34|21073.73|20953.73|21074.67|20954.67|21073.34|20953.34|9
1640634520000|2021-12-27 19:48:40|21073.84|20953.84|21075.83|20955.83|21075.83|20955.83|21073.84|20953.84|10
1640634530000|2021-12-27 19:48:50|21074.67|20954.67|21072.5|20952.5|21074.67|20954.67|21072.06|20952.06|10
1640634540000|2021-12-27 19:49:00|21072.59|20952.59|21072.05|20952.05|21072.59|20952.59|21071.79|20951.79|10
1640634550000|2021-12-27 19:49:10|21072.3|20952.3|21072.96|20952.96|21074.18|20954.18|21072.3|20952.3|10
1640634560000|2021-12-27 19:49:20|21073.12|20953.12|21074.88|20954.88|21074.88|20954.88|21073.12|20953.12|8
1640634570000|2021-12-27 19:49:30|21075.2|20955.2|21073.75|20953.75|21075.25|20955.25|21073.37|20953.37|9
1640634580000|2021-12-27 19:49:40|21074.07|20954.07|21075|20955|21075.3|20955.3|21074.07|20954.07|10
1640634590000|2021-12-27 19:49:50|21074.93|20954.93|21079.13|20959.13|21079.39|20959.39|21074.93|20954.93|10
1640634600000|2021-12-27 19:50:00|21078.06|20958.06|21077.77|20957.77|21078.41|20958.41|21077.76|20957.76|9
1640634610000|2021-12-27 19:50:10|21078.07|20958.07|21077.37|20957.37|21078.34|20958.34|21077.37|20957.37|10
1640634620000|2021-12-27 19:50:20|21077.36|20957.36|21077.7|20957.7|21078.02|20958.02|21077.28|20957.28|9
1640634630000|2021-12-27 19:50:30|21077.57|20957.57|21077.79|20957.79|21078.39|20958.39|21077.21|20957.21|10
1640634640000|2021-12-27 19:50:40|21077.53|20957.53|21077.35|20957.35|21077.59|20957.59|21077.26|20957.26|7
1640634650000|2021-12-27 19:50:50|21077.25|20957.25|21075.84|20955.84|21077.29|20957.29|21075.73|20955.73|9
1640634660000|2021-12-27 19:51:00|21075.88|20955.88|21074.41|20954.41|21075.88|20955.88|21074.41|20954.41|10
1640634670000|2021-12-27 19:51:10|21074.23|20954.23|21073.13|20953.13|21074.23|20954.23|21073.13|20953.13|8
1640634680000|2021-12-27 19:51:20|21072.56|20952.56|21072.55|20952.55|21073.08|20953.08|21072.36|20952.36|9
1640634690000|2021-12-27 19:51:30|21071.02|20951.02|21068.09|20948.09|21071.02|20951.02|21066.73|20946.73|10
1640634700000|2021-12-27 19:51:40|21067.94|20947.94|21064.88|20944.88|21067.94|20947.94|21064.85|20944.85|10
1640634710000|2021-12-27 19:51:50|21064.5|20944.5|21062.83|20942.83|21064.54|20944.54|21062.83|20942.83|9
1640634720000|2021-12-27 19:52:00|21061.61|20941.61|21059.21|20939.21|21061.82|20941.82|21059.21|20939.21|9
1640634730000|2021-12-27 19:52:10|21059.03|20939.03|21059.01|20939.01|21059.16|20939.16|21058.65|20938.65|9
1640634740000|2021-12-27 19:52:20|21059.1|20939.1|21058.92|20938.92|21059.96|20939.96|21058.77|20938.77|8
1640634750000|2021-12-27 19:52:30|21060.38|20940.38|21060.94|20940.94|21060.98|20940.98|21059.71|20939.71|9
1640634760000|2021-12-27 19:52:40|21060.93|20940.93|21060.86|20940.86|21061.25|20941.25|21060.83|20940.83|9
1640634770000|2021-12-27 19:52:50|21061.41|20941.41|21061.41|20941.41|21061.45|20941.45|21061.25|20941.25|7
1640634780000|2021-12-27 19:53:00|21061.37|20941.37|21060.91|20940.91|21061.63|20941.63|21060.91|20940.91|10
1640634790000|2021-12-27 19:53:10|21059.59|20939.59|21054.34|20934.34|21059.59|20939.59|21054.34|20934.34|10
1640634800000|2021-12-27 19:53:20|21054.13|20934.13|21051.19|20931.19|21054.61|20934.61|21051.19|20931.19|10
1640634810000|2021-12-27 19:53:30|21050.4|20930.4|21038.75|20918.75|21050.4|20930.4|21038.75|20918.75|10
1640634820000|2021-12-27 19:53:40|21037.26|20917.26|21033.96|20913.96|21037.26|20917.26|21033.31|20913.31|10
1640634830000|2021-12-27 19:53:50|21033.93|20913.93|21033.53|20913.53|21035.1|20915.1|21033.53|20913.53|10
1640634840000|2021-12-27 19:54:00|21034.62|20914.62|21032.22|20912.22|21034.62|20914.62|21030.35|20910.35|10
1640634850000|2021-12-27 19:54:10|21032.39|20912.39|21027.91|20907.91|21032.39|20912.39|21027.91|20907.91|10
1640634860000|2021-12-27 19:54:20|21027.14|20907.14|21011.81|20891.81|21027.14|20907.14|21011.81|20891.81|10
1640634870000|2021-12-27 19:54:30|21011.5|20891.5|21007.57|20887.57|21011.5|20891.5|21007.32|20887.32|10
1640634880000|2021-12-27 19:54:40|21007.23|20887.23|21006.03|20886.03|21007.23|20887.23|21005.66|20885.66|10
1640634890000|2021-12-27 19:54:50|21005.63|20885.63|21005.35|20885.35|21006.53|20886.53|21003.33|20883.33|10
1640634900000|2021-12-27 19:55:00|21005.26|20885.26|20995.32|20875.32|21005.26|20885.26|20995.32|20875.32|10
1640634910000|2021-12-27 19:55:10|20995.75|20875.75|20998.84|20878.84|21001.92|20881.92|20995.75|20875.75|10
1640634920000|2021-12-27 19:55:20|20999.52|20879.52|21000.5|20880.5|21000.72|20880.72|20999.42|20879.42|10
1640634930000|2021-12-27 19:55:30|21001.28|20881.28|20999.78|20879.78|21002.24|20882.24|20999.78|20879.78|10
1640634940000|2021-12-27 19:55:40|21000.65|20880.65|20995.57|20875.57|21000.65|20880.65|20995.19|20875.19|10
1640634950000|2021-12-27 19:55:50|20995.63|20875.63|20994.91|20874.91|20995.86|20875.86|20994.91|20874.91|10
1640634960000|2021-12-27 19:56:00|20995.32|20875.32|20994.06|20874.06|20995.32|20875.32|20993.05|20873.05|10
1640634970000|2021-12-27 19:56:10|20993.32|20873.32|20993.11|20873.11|20999.06|20879.06|20993.11|20873.11|10
1640634980000|2021-12-27 19:56:20|20994.16|20874.16|20990.56|20870.56|20994.16|20874.16|20990.56|20870.56|10
1640634990000|2021-12-27 19:56:30|20991.93|20871.93|20998.31|20878.31|20998.31|20878.31|20991.93|20871.93|10
1640635000000|2021-12-27 19:56:40|20999.08|20879.08|20996.12|20876.12|20999.4|20879.4|20996.12|20876.12|10
1640635010000|2021-12-27 19:56:50|20995.9|20875.9|20997.84|20877.84|20998.17|20878.17|20995.9|20875.9|10
1640635020000|2021-12-27 19:57:00|20998.19|20878.19|20997.74|20877.74|20998.8|20878.8|20997.74|20877.74|10
1640635030000|2021-12-27 19:57:10|20996.62|20876.62|20995.56|20875.56|20997.04|20877.04|20995.41|20875.41|8
1640635040000|2021-12-27 19:57:20|20995.11|20875.11|20988.14|20868.14|20995.11|20875.11|20988.14|20868.14|10
1640635050000|2021-12-27 19:57:30|20988.13|20868.13|20984.47|20864.47|20988.13|20868.13|20983.59|20863.59|10
1640635060000|2021-12-27 19:57:40|20982.65|20862.65|20983.34|20863.34|20983.35|20863.35|20981.77|20861.77|10
1640635070000|2021-12-27 19:57:50|20983.91|20863.91|20986.83|20866.83|20986.83|20866.83|20983.81|20863.81|10
1640635080000|2021-12-27 19:58:00|20987.31|20867.31|20988.21|20868.21|20988.41|20868.41|20987.31|20867.31|10
1640635090000|2021-12-27 19:58:10|20987.89|20867.89|20989.94|20869.94|20990.2|20870.2|20987.89|20867.89|10
1640635100000|2021-12-27 19:58:20|20989.92|20869.92|20991.65|20871.65|20991.81|20871.81|20989.92|20869.92|9
1640635110000|2021-12-27 19:58:30|20991.72|20871.72|20990.97|20870.97|20991.81|20871.81|20990.97|20870.97|10
1640635120000|2021-12-27 19:58:40|20991.43|20871.43|20991.6|20871.6|20992.8|20872.8|20991.43|20871.43|10
1640635130000|2021-12-27 19:58:50|20992.62|20872.62|20992.78|20872.78|20992.95|20872.95|20992.15|20872.15|10
1640635140000|2021-12-27 19:59:00|20993.03|20873.03|20993.37|20873.37|20993.8|20873.8|20992.72|20872.72|10
1640635150000|2021-12-27 19:59:10|20993.24|20873.24|20992.28|20872.28|20993.65|20873.65|20992.28|20872.28|10
1640635160000|2021-12-27 19:59:20|20992.52|20872.52|20990.47|20870.47|20992.52|20872.52|20990.07|20870.07|10
1640635170000|2021-12-27 19:59:30|20988.9|20868.9|20986.07|20866.07|20989.46|20869.46|20986.07|20866.07|10
1640635180000|2021-12-27 19:59:40|20986.05|20866.05|20984.61|20864.61|20986.05|20866.05|20984.32|20864.32|10
1640635190000|2021-12-27 19:59:50|20984.08|20864.08|20985.67|20865.67|20985.67|20865.67|20983.72|20863.72|10
1640635200000|2021-12-27 20:00:00|20985.51|20865.51|20987.05|20867.05|20987.05|20867.05|20985.51|20865.51|10
1640635210000|2021-12-27 20:00:10|20985.38|20865.38|20979.75|20859.75|20985.38|20865.38|20979.64|20859.64|10
1640635220000|2021-12-27 20:00:20|20978.69|20858.69|20975.31|20855.31|20978.69|20858.69|20975.09|20855.09|10
1640635230000|2021-12-27 20:00:30|20975.76|20855.76|20976.54|20856.54|20976.88|20856.88|20975.25|20855.25|10
1640635240000|2021-12-27 20:00:40|20976.48|20856.48|20979.14|20859.14|20979.14|20859.14|20976.36|20856.36|10
1640635250000|2021-12-27 20:00:50|20979.01|20859.01|20983.04|20863.04|20983.04|20863.04|20979.01|20859.01|10
1640635260000|2021-12-27 20:01:00|20983.12|20863.12|20985.64|20865.64|20985.64|20865.64|20983.1|20863.1|10
1640635270000|2021-12-27 20:01:10|20985.84|20865.84|20992.88|20872.88|20992.88|20872.88|20985.84|20865.84|10
1640635280000|2021-12-27 20:01:20|20993.6|20873.6|21001.86|20881.86|21001.86|20881.86|20993.6|20873.6|10
1640635290000|2021-12-27 20:01:30|21002.25|20882.25|21004.08|20884.08|21004.08|20884.08|21002.25|20882.25|10
1640635300000|2021-12-27 20:01:40|21004.03|20884.03|21009.64|20889.64|21009.64|20889.64|21003.99|20883.99|10
1640635310000|2021-12-27 20:01:50|21009.68|20889.68|21011.38|20891.38|21011.74|20891.74|21009.3|20889.3|10
1640635320000|2021-12-27 20:02:00|21010.84|20890.84|21007.27|20887.27|21010.84|20890.84|21007.27|20887.27|10
1640635330000|2021-12-27 20:02:10|21007.96|20887.96|21006.55|20886.55|21008.13|20888.13|21006.26|20886.26|10
1640635340000|2021-12-27 20:02:20|21007.25|20887.25|21009.67|20889.67|21009.77|20889.77|21007.21|20887.21|10
1640635350000|2021-12-27 20:02:30|21010.72|20890.72|21012.6|20892.6|21012.69|20892.69|21010.33|20890.33|10
1640635360000|2021-12-27 20:02:40|21013.81|20893.81|21016.48|20896.48|21016.48|20896.48|21013.81|20893.81|10
1640635370000|2021-12-27 20:02:50|21016.61|20896.61|21019.53|20899.53|21019.53|20899.53|21016.61|20896.61|10
1640635380000|2021-12-27 20:03:00|21019.79|20899.79|21019.21|20899.21|21020.01|20900.01|21019.07|20899.07|10
1640635390000|2021-12-27 20:03:10|21019.18|20899.18|21019.08|20899.08|21019.21|20899.21|21018.93|20898.93|10
1640635400000|2021-12-27 20:03:20|21018.93|20898.93|21020.16|20900.16|21020.16|20900.16|21018.79|20898.79|10
1640635410000|2021-12-27 20:03:30|21020.39|20900.39|21019.16|20899.16|21021.07|20901.07|21019.16|20899.16|10
1640635420000|2021-12-27 20:03:40|21019.2|20899.2|21017.46|20897.46|21019.2|20899.2|21017.46|20897.46|10
1640635430000|2021-12-27 20:03:50|21017.3|20897.3|21016.54|20896.54|21017.3|20897.3|21016.54|20896.54|10
1640635440000|2021-12-27 20:04:00|21016.89|20896.89|21015.89|20895.89|21017.1|20897.1|21015.73|20895.73|10
1640635450000|2021-12-27 20:04:10|21015.78|20895.78|21015.78|20895.78|21016.14|20896.14|21015.13|20895.13|10
1640635460000|2021-12-27 20:04:20|21016.36|20896.36|21014.38|20894.38|21016.36|20896.36|21014.38|20894.38|9
1640635470000|2021-12-27 20:04:30|21014.66|20894.66|21013.83|20893.83|21014.66|20894.66|21013.83|20893.83|8
1640635480000|2021-12-27 20:04:40|21013.8|20893.8|21014.36|20894.36|21014.36|20894.36|21012.87|20892.87|9
1640635490000|2021-12-27 20:04:50|21014.66|20894.66|21016.65|20896.65|21016.65|20896.65|21014.66|20894.66|10
1640635500000|2021-12-27 20:05:00|21016.56|20896.56|21017.83|20897.83|21018.07|20898.07|21016.28|20896.28|10
1640635510000|2021-12-27 20:05:10|21017.69|20897.69|21016.17|20896.17|21017.69|20897.69|21015.57|20895.57|10
1640635520000|2021-12-27 20:05:20|21016.21|20896.21|21016.52|20896.52|21017.04|20897.04|21015.74|20895.74|10
1640635530000|2021-12-27 20:05:30|21016.94|20896.94|21018.44|20898.44|21018.44|20898.44|21015.93|20895.93|10
1640635540000|2021-12-27 20:05:40|21019.5|20899.5|21025.16|20905.16|21025.96|20905.96|21019.5|20899.5|10
1640635550000|2021-12-27 20:05:50|21025.58|20905.58|21028.17|20908.17|21028.79|20908.79|21025.58|20905.58|10
1640635560000|2021-12-27 20:06:00|21028.21|20908.21|21029.11|20909.11|21029.45|20909.45|21028.21|20908.21|10
1640635570000|2021-12-27 20:06:10|21029.37|20909.37|21027.17|20907.17|21029.76|20909.76|21027.02|20907.02|10
1640635580000|2021-12-27 20:06:20|21027.28|20907.28|21025.88|20905.88|21028.09|20908.09|21025.87|20905.87|8
1640635590000|2021-12-27 20:06:30|21026.1|20906.1|21024.97|20904.97|21026.1|20906.1|21024.82|20904.82|10
1640635600000|2021-12-27 20:06:40|21024.77|20904.77|21025.45|20905.45|21025.73|20905.73|21024.44|20904.44|8
1640635610000|2021-12-27 20:06:50|21025.48|20905.48|21026.78|20906.78|21026.83|20906.83|21025.48|20905.48|10
1640635620000|2021-12-27 20:07:00|21026.75|20906.75|21026.12|20906.12|21026.75|20906.75|21026.03|20906.03|8
1640635630000|2021-12-27 20:07:10|21026.03|20906.03|21025.98|20905.98|21026.13|20906.13|21025.98|20905.98|3
1640635640000|2021-12-27 20:07:20|21026.3|20906.3|21025.69|20905.69|21026.3|20906.3|21025.45|20905.45|6
1640635650000|2021-12-27 20:07:30|21025.35|20905.35|21024.05|20904.05|21025.91|20905.91|21023.6|20903.6|10
1640635660000|2021-12-27 20:07:40|21023.91|20903.91|21023.35|20903.35|21024.08|20904.08|21023.35|20903.35|10
1640635670000|2021-12-27 20:07:50|21023.43|20903.43|21023.35|20903.35|21024.09|20904.09|21023.17|20903.17|10
1640635680000|2021-12-27 20:08:00|21023.28|20903.28|21020.86|20900.86|21023.28|20903.28|21020.86|20900.86|9
1640635690000|2021-12-27 20:08:10|21020.1|20900.1|21019.03|20899.03|21020.67|20900.67|21019.03|20899.03|10
1640635700000|2021-12-27 20:08:20|21018.84|20898.84|21016.5|20896.5|21018.84|20898.84|21016.5|20896.5|10
1640635710000|2021-12-27 20:08:30|21016.32|20896.32|21013.96|20893.96|21016.64|20896.64|21013.96|20893.96|10
1640635720000|2021-12-27 20:08:40|21013.65|20893.65|21010.57|20890.57|21013.65|20893.65|21009.74|20889.74|9
1640635730000|2021-12-27 20:08:50|21010.85|20890.85|21011.37|20891.37|21011.37|20891.37|21010.85|20890.85|9
1640635740000|2021-12-27 20:09:00|21011.61|20891.61|21008.37|20888.37|21011.61|20891.61|21008.37|20888.37|10
1640635750000|2021-12-27 20:09:10|21008.29|20888.29|21005.12|20885.12|21008.29|20888.29|21005.12|20885.12|9
1640635760000|2021-12-27 20:09:20|21005.31|20885.31|21005.84|20885.84|21005.84|20885.84|21005.04|20885.04|10
1640635770000|2021-12-27 20:09:30|21006.54|20886.54|21009.92|20889.92|21009.92|20889.92|21006.54|20886.54|9
1640635780000|2021-12-27 20:09:40|21009.75|20889.75|21012.42|20892.42|21012.45|20892.45|21009.75|20889.75|10
1640635790000|2021-12-27 20:09:50|21012.74|20892.74|21017.93|20897.93|21017.93|20897.93|21012.59|20892.59|10
1640635800000|2021-12-27 20:10:00|21017.76|20897.76|21018.22|20898.22|21019.04|20899.04|21017.61|20897.61|10
1640635810000|2021-12-27 20:10:10|21017.69|20897.69|21018.14|20898.14|21018.14|20898.14|21016.9|20896.9|10
1640635820000|2021-12-27 20:10:20|21018|20898|21018.95|20898.95|21018.95|20898.95|21017.97|20897.97|8
1640635830000|2021-12-27 20:10:30|21019.08|20899.08|21021.67|20901.67|21021.67|20901.67|21019.08|20899.08|9
1640635840000|2021-12-27 20:10:40|21021.54|20901.54|21026.1|20906.1|21026.1|20906.1|21021.54|20901.54|10
1640635850000|2021-12-27 20:10:50|21025.81|20905.81|21028.05|20908.05|21028.05|20908.05|21025.81|20905.81|10
1640635860000|2021-12-27 20:11:00|21028.04|20908.04|21031.3|20911.3|21031.3|20911.3|21028.04|20908.04|10
1640635870000|2021-12-27 20:11:10|21031.21|20911.21|21031.77|20911.77|21031.84|20911.84|21031.17|20911.17|9
1640635880000|2021-12-27 20:11:20|21031.97|20911.97|21032.19|20912.19|21032.34|20912.34|21031.96|20911.96|8
1640635890000|2021-12-27 20:11:30|21032.2|20912.2|21033.5|20913.5|21033.74|20913.74|21032.18|20912.18|10
1640635900000|2021-12-27 20:11:40|21033.63|20913.63|21032.68|20912.68|21033.65|20913.65|21032.41|20912.41|6
1640635910000|2021-12-27 20:11:50|21032.66|20912.66|21033.91|20913.91|21033.92|20913.92|21032.66|20912.66|4
1640635950000|2021-12-27 20:12:30|21033.84|20913.84|21044.06|20924.06|21044.12|20924.12|21033.84|20913.84|7
1640635960000|2021-12-27 20:12:40|21043.94|20923.94|21044.24|20924.24|21044.24|20924.24|21043.19|20923.19|10
1640635970000|2021-12-27 20:12:50|21044.71|20924.71|21047.83|20927.83|21047.83|20927.83|21044.71|20924.71|9
1640635980000|2021-12-27 20:13:00|21047.14|20927.14|21048.98|20928.98|21049.82|20929.82|21047.14|20927.14|10
1640635990000|2021-12-27 20:13:10|21051.08|20931.08|21050.89|20930.89|21051.63|20931.63|21050.89|20930.89|10
1640636000000|2021-12-27 20:13:20|21050.9|20930.9|21050.33|20930.33|21050.9|20930.9|21050.15|20930.15|7
1640636010000|2021-12-27 20:13:30|21050.24|20930.24|21051.01|20931.01|21051.02|20931.02|21050.24|20930.24|8
1640636020000|2021-12-27 20:13:40|21051.07|20931.07|21053.16|20933.16|21053.44|20933.44|21051.07|20931.07|9
1640636030000|2021-12-27 20:13:50|21052.68|20932.68|21053.15|20933.15|21053.15|20933.15|21050.93|20930.93|9
1640636040000|2021-12-27 20:14:00|21053.56|20933.56|21052.98|20932.98|21053.56|20933.56|21052.97|20932.97|9
1640636050000|2021-12-27 20:14:10|21053.1|20933.1|21054.02|20934.02|21054.16|20934.16|21053.1|20933.1|10
1640636060000|2021-12-27 20:14:20|21053.83|20933.83|21053.89|20933.89|21054.63|20934.63|21053.83|20933.83|10
1640636070000|2021-12-27 20:14:30|21054.13|20934.13|21052.31|20932.31|21054.82|20934.82|21052.31|20932.31|9
1640636080000|2021-12-27 20:14:40|21051.81|20931.81|21047.57|20927.57|21051.81|20931.81|21047.57|20927.57|10
1640636090000|2021-12-27 20:14:50|21047.68|20927.68|21042.9|20922.9|21047.68|20927.68|21042.44|20922.44|10
1640636100000|2021-12-27 20:15:00|21042.39|20922.39|21039.36|20919.36|21042.39|20922.39|21039.36|20919.36|10
1640636110000|2021-12-27 20:15:10|21039.5|20919.5|21040.44|20920.44|21040.44|20920.44|21038.77|20918.77|10
1640636120000|2021-12-27 20:15:20|21040.31|20920.31|21038.33|20918.33|21040.63|20920.63|21038.33|20918.33|10
1640636130000|2021-12-27 20:15:30|21038.13|20918.13|21035.8|20915.8|21038.23|20918.23|21035|20915|10
1640636140000|2021-12-27 20:15:40|21035.65|20915.65|21035.83|20915.83|21036.84|20916.84|21035.48|20915.48|10
1640636150000|2021-12-27 20:15:50|21036.02|20916.02|21036.3|20916.3|21036.3|20916.3|21034.65|20914.65|10
1640636160000|2021-12-27 20:16:00|21035.67|20915.67|21033.09|20913.09|21035.67|20915.67|21033.09|20913.09|10
1640636170000|2021-12-27 20:16:10|21032.52|20912.52|21032.01|20912.01|21032.69|20912.69|21031.58|20911.58|10
1640636180000|2021-12-27 20:16:20|21031.87|20911.87|21030.57|20910.57|21031.91|20911.91|21030.44|20910.44|10
1640636190000|2021-12-27 20:16:30|21030.15|20910.15|21025.04|20905.04|21030.15|20910.15|21025.04|20905.04|10
1640636200000|2021-12-27 20:16:40|21025.11|20905.11|21021.64|20901.64|21025.11|20905.11|21020.9|20900.9|10
1640636210000|2021-12-27 20:16:50|21021.36|20901.36|21018.39|20898.39|21021.45|20901.45|21018.39|20898.39|10
1640636220000|2021-12-27 20:17:00|21018.15|20898.15|21012.59|20892.59|21018.53|20898.53|21012.59|20892.59|10
1640636230000|2021-12-27 20:17:10|21012.28|20892.28|21002.61|20882.61|21012.74|20892.74|21002.61|20882.61|10
1640636240000|2021-12-27 20:17:20|21001.58|20881.58|20993.32|20873.32|21001.58|20881.58|20993.32|20873.32|10
1640636250000|2021-12-27 20:17:30|20993.59|20873.59|20993.08|20873.08|20993.59|20873.59|20992.04|20872.04|10
1640636260000|2021-12-27 20:17:40|20992.63|20872.63|20991.23|20871.23|20992.92|20872.92|20991.23|20871.23|10
1640636270000|2021-12-27 20:17:50|20990.7|20870.7|20990.5|20870.5|20991.03|20871.03|20990.29|20870.29|10
1640636280000|2021-12-27 20:18:00|20990.39|20870.39|20990.84|20870.84|20990.84|20870.84|20990.38|20870.38|10
1640636290000|2021-12-27 20:18:10|20991.44|20871.44|20991.94|20871.94|20992.08|20872.08|20990.71|20870.71|8
1640636300000|2021-12-27 20:18:20|20991.92|20871.92|20994.86|20874.86|20994.86|20874.86|20991.92|20871.92|10
1640636310000|2021-12-27 20:18:30|20995.03|20875.03|20993.65|20873.65|20995.03|20875.03|20993.46|20873.46|10
1640636320000|2021-12-27 20:18:40|20993.26|20873.26|20991.5|20871.5|20993.49|20873.49|20991.27|20871.27|10
1640636330000|2021-12-27 20:18:50|20991.57|20871.57|20991.35|20871.35|20991.65|20871.65|20991.27|20871.27|10
1640636340000|2021-12-27 20:19:00|20991.03|20871.03|20990.03|20870.03|20991.09|20871.09|20990.03|20870.03|10
1640636350000|2021-12-27 20:19:10|20990.66|20870.66|20995.59|20875.59|20995.59|20875.59|20990.66|20870.66|10
1640636360000|2021-12-27 20:19:20|20995.91|20875.91|20998.18|20878.18|20998.18|20878.18|20995.91|20875.91|10
1640636370000|2021-12-27 20:19:30|20998.45|20878.45|20995.25|20875.25|20999.2|20879.2|20995.25|20875.25|10
1640636380000|2021-12-27 20:19:40|20994.8|20874.8|20989.57|20869.57|20994.8|20874.8|20989.57|20869.57|10
1640636390000|2021-12-27 20:19:50|20989.64|20869.64|20985.44|20865.44|20989.64|20869.64|20985.44|20865.44|10
1640636400000|2021-12-27 20:20:00|20985.6|20865.6|20984.21|20864.21|20986.79|20866.79|20984.21|20864.21|10
1640636410000|2021-12-27 20:20:10|20984.42|20864.42|20981.71|20861.71|20984.43|20864.43|20981.71|20861.71|10
1640636420000|2021-12-27 20:20:20|20981.82|20861.82|20982.65|20862.65|20982.65|20862.65|20981.76|20861.76|10
1640636430000|2021-12-27 20:20:30|20982.28|20862.28|20982.59|20862.59|20982.59|20862.59|20982.04|20862.04|10
1640636440000|2021-12-27 20:20:40|20982.39|20862.39|20981.49|20861.49|20982.65|20862.65|20980.37|20860.37|10
1640636450000|2021-12-27 20:20:50|20981.59|20861.59|20986.6|20866.6|20986.6|20866.6|20981.59|20861.59|10
1640636460000|2021-12-27 20:21:00|20986.43|20866.43|20987.89|20867.89|20987.89|20867.89|20985.26|20865.26|10
1640636470000|2021-12-27 20:21:10|20988.78|20868.78|20990.97|20870.97|20990.97|20870.97|20988.64|20868.64|10
1640636480000|2021-12-27 20:21:20|20990.55|20870.55|20993.07|20873.07|20993.2|20873.2|20990.55|20870.55|10
1640636490000|2021-12-27 20:21:30|20992.4|20872.4|20992.55|20872.55|20992.8|20872.8|20992.37|20872.37|9
1640636500000|2021-12-27 20:21:40|20992.45|20872.45|20992.44|20872.44|20993.72|20873.72|20992.44|20872.44|9
1640636510000|2021-12-27 20:21:50|20992.53|20872.53|20992.89|20872.89|20992.93|20872.93|20992.13|20872.13|10
1640636520000|2021-12-27 20:22:00|20993.02|20873.02|20995.41|20875.41|20995.41|20875.41|20992.59|20872.59|10
1640636530000|2021-12-27 20:22:10|20995.36|20875.36|20998.23|20878.23|20998.53|20878.53|20995.36|20875.36|10
1640636540000|2021-12-27 20:22:20|20998.56|20878.56|20998.08|20878.08|20998.81|20878.81|20998.08|20878.08|9
1640636550000|2021-12-27 20:22:30|20997.98|20877.98|20997.87|20877.87|20998.29|20878.29|20997.72|20877.72|9
1640636560000|2021-12-27 20:22:40|20997.89|20877.89|20997.04|20877.04|20997.94|20877.94|20997.04|20877.04|10
1640636570000|2021-12-27 20:22:50|20996.89|20876.89|20997.38|20877.38|20997.39|20877.39|20996.62|20876.62|9
1640636580000|2021-12-27 20:23:00|20998.43|20878.43|21000.03|20880.03|21000.03|20880.03|20998.43|20878.43|10
1640636590000|2021-12-27 20:23:10|21000.14|20880.14|21001.4|20881.4|21001.6|20881.6|21000.14|20880.14|10
1640636600000|2021-12-27 20:23:20|21001.61|20881.61|21003.11|20883.11|21003.12|20883.12|21001.61|20881.61|9
1640636610000|2021-12-27 20:23:30|21003.13|20883.13|21003.09|20883.09|21003.21|20883.21|21003.03|20883.03|8
1640636620000|2021-12-27 20:23:40|21002.97|20882.97|21002.11|20882.11|21003.11|20883.11|21001.79|20881.79|9
1640636630000|2021-12-27 20:23:50|21001.8|20881.8|20998.51|20878.51|21001.8|20881.8|20998.51|20878.51|9
1640636640000|2021-12-27 20:24:00|20998.86|20878.86|20997.11|20877.11|20998.93|20878.93|20997.11|20877.11|9
1640636650000|2021-12-27 20:24:10|20997.1|20877.1|20998.46|20878.46|20999.09|20879.09|20996.79|20876.79|9
1640636660000|2021-12-27 20:24:20|20998.24|20878.24|20996.6|20876.6|20998.38|20878.38|20996.6|20876.6|9
1640636670000|2021-12-27 20:24:30|20996.51|20876.51|20995.81|20875.81|20996.83|20876.83|20995.81|20875.81|9
1640636680000|2021-12-27 20:24:40|20995.73|20875.73|20995.4|20875.4|20995.73|20875.73|20994.97|20874.97|9
1640636690000|2021-12-27 20:24:50|20995.36|20875.36|20995.63|20875.63|20995.63|20875.63|20994.68|20874.68|10
1640636700000|2021-12-27 20:25:00|20996.59|20876.59|20997.37|20877.37|20997.42|20877.42|20996.59|20876.59|10
1640636710000|2021-12-27 20:25:10|20997.57|20877.57|20996.78|20876.78|20998|20878|20996.7|20876.7|9
1640636720000|2021-12-27 20:25:20|20996.64|20876.64|20995.79|20875.79|20996.66|20876.66|20995.79|20875.79|10
1640636730000|2021-12-27 20:25:30|20996.14|20876.14|20989.21|20869.21|20996.14|20876.14|20989.21|20869.21|10
1640636740000|2021-12-27 20:25:40|20989.72|20869.72|20984.11|20864.11|20989.8|20869.8|20984.11|20864.11|10
1640636750000|2021-12-27 20:25:50|20983.8|20863.8|20982.33|20862.33|20984.43|20864.43|20982.33|20862.33|9
1640636760000|2021-12-27 20:26:00|20982.04|20862.04|20981.38|20861.38|20982.04|20862.04|20980.69|20860.69|10
1640636770000|2021-12-27 20:26:10|20980.94|20860.94|20979.19|20859.19|20980.94|20860.94|20978.92|20858.92|10
1640636780000|2021-12-27 20:26:20|20979.3|20859.3|20975.41|20855.41|20979.3|20859.3|20975.41|20855.41|10
1640636790000|2021-12-27 20:26:30|20975.74|20855.74|20974.25|20854.25|20975.9|20855.9|20974.25|20854.25|10
1640636800000|2021-12-27 20:26:40|20974.13|20854.13|20975.52|20855.52|20975.52|20855.52|20974.1|20854.1|10
1640636810000|2021-12-27 20:26:50|20975.43|20855.43|20971.64|20851.64|20975.43|20855.43|20971.47|20851.47|8
1640636820000|2021-12-27 20:27:00|20971.31|20851.31|20966.54|20846.54|20971.31|20851.31|20966.54|20846.54|10
1640636830000|2021-12-27 20:27:10|20966.62|20846.62|20961.04|20841.04|20966.62|20846.62|20961.04|20841.04|10
1640636840000|2021-12-27 20:27:20|20959.53|20839.53|20954.8|20834.8|20959.53|20839.53|20954.8|20834.8|10
1640636850000|2021-12-27 20:27:30|20954.43|20834.43|20953.27|20833.27|20954.43|20834.43|20953.22|20833.22|10
1640636860000|2021-12-27 20:27:40|20953.8|20833.8|20953.43|20833.43|20953.8|20833.8|20952.85|20832.85|10
1640636870000|2021-12-27 20:27:50|20953.11|20833.11|20954.14|20834.14|20954.14|20834.14|20951.64|20831.64|10
1640636880000|2021-12-27 20:28:00|20954.49|20834.49|20957.59|20837.59|20957.59|20837.59|20953.64|20833.64|10
1640636890000|2021-12-27 20:28:10|20957.55|20837.55|20957.9|20837.9|20958.35|20838.35|20957.55|20837.55|9
1640636900000|2021-12-27 20:28:20|20957.71|20837.71|20955.59|20835.59|20958.18|20838.18|20955.5|20835.5|10
1640636910000|2021-12-27 20:28:30|20955.13|20835.13|20953.4|20833.4|20955.24|20835.24|20953.4|20833.4|10
1640636920000|2021-12-27 20:28:40|20953.58|20833.58|20949.8|20829.8|20953.58|20833.58|20949.8|20829.8|10
1640636930000|2021-12-27 20:28:50|20949.66|20829.66|20949.4|20829.4|20949.85|20829.85|20949.4|20829.4|10
1640636940000|2021-12-27 20:29:00|20950.73|20830.73|20953|20833|20953|20833|20950.71|20830.71|10
1640636950000|2021-12-27 20:29:10|20953.04|20833.04|20954.16|20834.16|20954.74|20834.74|20953.04|20833.04|10
1640636960000|2021-12-27 20:29:20|20953.96|20833.96|20954.06|20834.06|20954.19|20834.19|20953.56|20833.56|9
1640636970000|2021-12-27 20:29:30|20954.09|20834.09|20953.01|20833.01|20954.09|20834.09|20953.01|20833.01|10
1640636980000|2021-12-27 20:29:40|20953.12|20833.12|20951.52|20831.52|20953.48|20833.48|20951.52|20831.52|10
1640636990000|2021-12-27 20:29:50|20950.66|20830.66|20947.69|20827.69|20950.66|20830.66|20947.26|20827.26|10
1640637000000|2021-12-27 20:30:00|20947.73|20827.73|20948.32|20828.32|20948.63|20828.63|20947.27|20827.27|10
1640637010000|2021-12-27 20:30:10|20948.27|20828.27|20950.45|20830.45|20950.45|20830.45|20948.27|20828.27|9
1640637020000|2021-12-27 20:30:20|20951.5|20831.5|20956.38|20836.38|20956.38|20836.38|20951.42|20831.42|10
1640637030000|2021-12-27 20:30:30|20956.33|20836.33|20959.6|20839.6|20959.6|20839.6|20956.32|20836.32|10
1640637040000|2021-12-27 20:30:40|20959.76|20839.76|20959.53|20839.53|20960.42|20840.42|20959.53|20839.53|9
1640637050000|2021-12-27 20:30:50|20959.31|20839.31|20958.78|20838.78|20959.43|20839.43|20958.47|20838.47|10
1640637060000|2021-12-27 20:31:00|20958.93|20838.93|20961.03|20841.03|20961.03|20841.03|20958.62|20838.62|9
1640637070000|2021-12-27 20:31:10|20961.04|20841.04|20963.72|20843.72|20964.29|20844.29|20961.04|20841.04|10
1640637080000|2021-12-27 20:31:20|20966.39|20846.39|20970.43|20850.43|20970.43|20850.43|20965.88|20845.88|10
1640637090000|2021-12-27 20:31:30|20970.56|20850.56|20974.34|20854.34|20974.34|20854.34|20970.56|20850.56|10
1640637100000|2021-12-27 20:31:40|20974.41|20854.41|20979.39|20859.39|20979.43|20859.43|20974.41|20854.41|10
1640637110000|2021-12-27 20:31:50|20979.44|20859.44|20979.35|20859.35|20979.92|20859.92|20979|20859|10
1640637120000|2021-12-27 20:32:00|20979.08|20859.08|20980.75|20860.75|20980.75|20860.75|20978.22|20858.22|10
1640637130000|2021-12-27 20:32:10|20980.89|20860.89|20980.34|20860.34|20980.89|20860.89|20980.07|20860.07|10
1640637140000|2021-12-27 20:32:20|20980.31|20860.31|20980.81|20860.81|20980.86|20860.86|20980.31|20860.31|9
1640637150000|2021-12-27 20:32:30|20980.95|20860.95|20982.57|20862.57|20982.57|20862.57|20980.95|20860.95|10
1640637160000|2021-12-27 20:32:40|20982.58|20862.58|20983.57|20863.57|20983.62|20863.62|20982.58|20862.58|10
1640637170000|2021-12-27 20:32:50|20983.71|20863.71|20985.06|20865.06|20985.06|20865.06|20983.71|20863.71|9
1640637180000|2021-12-27 20:33:00|20985.22|20865.22|20985.66|20865.66|20985.66|20865.66|20984.22|20864.22|10
1640637190000|2021-12-27 20:33:10|20985.67|20865.67|20984.88|20864.88|20985.88|20865.88|20984.76|20864.76|9
1640637200000|2021-12-27 20:33:20|20985.01|20865.01|20983.53|20863.53|20985.66|20865.66|20983.53|20863.53|9
1640637210000|2021-12-27 20:33:30|20983.29|20863.29|20981.79|20861.79|20983.29|20863.29|20981.79|20861.79|10
1640637220000|2021-12-27 20:33:40|20980.89|20860.89|20979.33|20859.33|20981.01|20861.01|20979.33|20859.33|9
1640637230000|2021-12-27 20:33:50|20978.67|20858.67|20972.47|20852.47|20978.67|20858.67|20972.47|20852.47|10
1640637240000|2021-12-27 20:34:00|20972.26|20852.26|20972.74|20852.74|20972.74|20852.74|20971.14|20851.14|10
1640637250000|2021-12-27 20:34:10|20972.43|20852.43|20973.64|20853.64|20974.43|20854.43|20972.43|20852.43|9
1640637260000|2021-12-27 20:34:20|20974.13|20854.13|20974.03|20854.03|20974.33|20854.33|20973.96|20853.96|8
1640637270000|2021-12-27 20:34:30|20974.12|20854.12|20974.21|20854.21|20974.26|20854.26|20973.67|20853.67|9
1640637280000|2021-12-27 20:34:40|20974.22|20854.22|20974.79|20854.79|20974.95|20854.95|20974.22|20854.22|8
1640637290000|2021-12-27 20:34:50|20974.88|20854.88|20974.78|20854.78|20974.88|20854.88|20974.35|20854.35|10
1640637300000|2021-12-27 20:35:00|20974.52|20854.52|20973.53|20853.53|20974.52|20854.52|20973.07|20853.07|7
1640637310000|2021-12-27 20:35:10|20973.49|20853.49|20973.42|20853.42|20973.75|20853.75|20973.42|20853.42|8
1640637320000|2021-12-27 20:35:20|20973.46|20853.46|20973.05|20853.05|20973.52|20853.52|20973.02|20853.02|9
1640637330000|2021-12-27 20:35:30|20973.15|20853.15|20974.6|20854.6|20974.65|20854.65|20973.13|20853.13|9
1640637340000|2021-12-27 20:35:40|20974.59|20854.59|20973.25|20853.25|20974.59|20854.59|20973.25|20853.25|9
1640637350000|2021-12-27 20:35:50|20973.46|20853.46|20972.45|20852.45|20973.46|20853.46|20972.45|20852.45|10
1640637360000|2021-12-27 20:36:00|20971.78|20851.78|20968.67|20848.67|20971.78|20851.78|20968.67|20848.67|10
1640637370000|2021-12-27 20:36:10|20968.46|20848.46|20962|20842|20968.46|20848.46|20961.94|20841.94|10
1640637380000|2021-12-27 20:36:20|20961.25|20841.25|20958.16|20838.16|20961.45|20841.45|20958.16|20838.16|10
1640637390000|2021-12-27 20:36:30|20958.07|20838.07|20954.59|20834.59|20958.35|20838.35|20954.59|20834.59|10
1640637400000|2021-12-27 20:36:40|20954.79|20834.79|20945.95|20825.95|20954.79|20834.79|20945.95|20825.95|10
1640637410000|2021-12-27 20:36:50|20945.42|20825.42|20943.02|20823.02|20945.42|20825.42|20943.02|20823.02|10
1640637420000|2021-12-27 20:37:00|20943.01|20823.01|20941.96|20821.96|20943.28|20823.28|20941.96|20821.96|9
1640637430000|2021-12-27 20:37:10|20941.41|20821.41|20940.03|20820.03|20941.84|20821.84|20940.03|20820.03|10
1640637440000|2021-12-27 20:37:20|20939.36|20819.36|20937.22|20817.22|20939.74|20819.74|20937.22|20817.22|10
1640637450000|2021-12-27 20:37:30|20936.35|20816.35|20932.47|20812.47|20936.39|20816.39|20932.47|20812.47|10
1640637460000|2021-12-27 20:37:40|20932.16|20812.16|20929.58|20809.58|20932.16|20812.16|20929.58|20809.58|10
1640637470000|2021-12-27 20:37:50|20929.76|20809.76|20930.02|20810.02|20930.37|20810.37|20929.76|20809.76|9
1640637480000|2021-12-27 20:38:00|20929.79|20809.79|20928.84|20808.84|20931.1|20811.1|20928.67|20808.67|10
1640637490000|2021-12-27 20:38:10|20928.72|20808.72|20928.81|20808.81|20929.35|20809.35|20928.51|20808.51|10
1640637500000|2021-12-27 20:38:20|20928.76|20808.76|20926.73|20806.73|20928.76|20808.76|20926.72|20806.72|9
1640637510000|2021-12-27 20:38:30|20927.06|20807.06|20914.79|20794.79|20927.06|20807.06|20914.79|20794.79|10
1640637520000|2021-12-27 20:38:40|20914.07|20794.07|20910.4|20790.4|20914.32|20794.32|20910.4|20790.4|10
1640637530000|2021-12-27 20:38:50|20910.57|20790.57|20907.11|20787.11|20910.57|20790.57|20907.11|20787.11|10
1640637540000|2021-12-27 20:39:00|20907.3|20787.3|20905.24|20785.24|20907.3|20787.3|20904.93|20784.93|10
1640637550000|2021-12-27 20:39:10|20904.79|20784.79|20902.78|20782.78|20904.91|20784.91|20902.34|20782.34|10
1640637560000|2021-12-27 20:39:20|20902.73|20782.73|20899.93|20779.93|20902.92|20782.92|20899.93|20779.93|9
1640637570000|2021-12-27 20:39:30|20900.1|20780.1|20898.48|20778.48|20901.54|20781.54|20898.4|20778.4|10
1640637580000|2021-12-27 20:39:40|20897.51|20777.51|20891.3|20771.3|20897.51|20777.51|20891.3|20771.3|9
1640637590000|2021-12-27 20:39:50|20891.75|20771.75|20890.84|20770.84|20891.93|20771.93|20890.84|20770.84|10
1640637600000|2021-12-27 20:40:00|20890.66|20770.66|20890.42|20770.42|20890.95|20770.95|20889.83|20769.83|10
1640637610000|2021-12-27 20:40:10|20891.96|20771.96|20894.44|20774.44|20895.74|20775.74|20891.96|20771.96|10
1640637620000|2021-12-27 20:40:20|20895.86|20775.86|20902.39|20782.39|20902.39|20782.39|20895.86|20775.86|10
1640637630000|2021-12-27 20:40:30|20903.12|20783.12|20902.97|20782.97|20904.26|20784.26|20902.78|20782.78|9
1640637640000|2021-12-27 20:40:40|20902.99|20782.99|20906.37|20786.37|20906.5|20786.5|20902.99|20782.99|10
1640637650000|2021-12-27 20:40:50|20906.92|20786.92|20908.97|20788.97|20908.97|20788.97|20906.33|20786.33|10
1640637660000|2021-12-27 20:41:00|20909.59|20789.59|20911.11|20791.11|20911.42|20791.42|20909.59|20789.59|10
1640637670000|2021-12-27 20:41:10|20911.14|20791.14|20910.66|20790.66|20911.14|20791.14|20910.41|20790.41|10
1640637680000|2021-12-27 20:41:20|20909.8|20789.8|20907.13|20787.13|20909.8|20789.8|20906.86|20786.86|10
1640637690000|2021-12-27 20:41:30|20907.65|20787.65|20905.05|20785.05|20907.65|20787.65|20904.93|20784.93|10
1640637700000|2021-12-27 20:41:40|20905.26|20785.26|20902.88|20782.88|20905.53|20785.53|20902.88|20782.88|10
1640637710000|2021-12-27 20:41:50|20902.8|20782.8|20897.77|20777.77|20902.8|20782.8|20897.77|20777.77|9
1640637720000|2021-12-27 20:42:00|20897.84|20777.84|20893.37|20773.37|20897.84|20777.84|20893.37|20773.37|10
1640637730000|2021-12-27 20:42:10|20891.74|20771.74|20887.09|20767.09|20891.74|20771.74|20887.09|20767.09|10
1640637740000|2021-12-27 20:42:20|20887.75|20767.75|20877.23|20757.23|20887.75|20767.75|20877.23|20757.23|10
1640637750000|2021-12-27 20:42:30|20875.32|20755.32|20867.15|20747.15|20875.32|20755.32|20867.15|20747.15|10
1640637760000|2021-12-27 20:42:40|20866.49|20746.49|20865.19|20745.19|20866.49|20746.49|20864.76|20744.76|10
1640637770000|2021-12-27 20:42:50|20865.42|20745.42|20865.04|20745.04|20865.42|20745.42|20863.76|20743.76|10
1640637780000|2021-12-27 20:43:00|20865.8|20745.8|20868.5|20748.5|20869.87|20749.87|20865.8|20745.8|10
1640637790000|2021-12-27 20:43:10|20868.25|20748.25|20874.44|20754.44|20874.44|20754.44|20868.09|20748.09|10
1640637800000|2021-12-27 20:43:20|20876.57|20756.57|20881.33|20761.33|20881.33|20761.33|20876.57|20756.57|10
1640637810000|2021-12-27 20:43:30|20883.1|20763.1|20885.64|20765.64|20886.37|20766.37|20882.87|20762.87|10
1640637820000|2021-12-27 20:43:40|20885.28|20765.28|20883.92|20763.92|20886.3|20766.3|20883.86|20763.86|10
1640637830000|2021-12-27 20:43:50|20883.11|20763.11|20882.63|20762.63|20883.48|20763.48|20881.97|20761.97|10
1640637840000|2021-12-27 20:44:00|20882.34|20762.34|20883.33|20763.33|20883.33|20763.33|20881.83|20761.83|10
1640637850000|2021-12-27 20:44:10|20882.97|20762.97|20884.13|20764.13|20885.36|20765.36|20882.97|20762.97|10
1640637860000|2021-12-27 20:44:20|20884.1|20764.1|20882.94|20762.94|20884.1|20764.1|20882.74|20762.74|9
1640637870000|2021-12-27 20:44:30|20883.03|20763.03|20883.83|20763.83|20884.93|20764.93|20882.94|20762.94|10
1640637880000|2021-12-27 20:44:40|20883.94|20763.94|20887.5|20767.5|20887.5|20767.5|20883.94|20763.94|10
1640637890000|2021-12-27 20:44:50|20887.63|20767.63|20888.49|20768.49|20888.49|20768.49|20886.88|20766.88|10
1640637900000|2021-12-27 20:45:00|20889.72|20769.72|20891.46|20771.46|20891.46|20771.46|20888.5|20768.5|10
1640637910000|2021-12-27 20:45:10|20891.86|20771.86|20896.47|20776.47|20896.47|20776.47|20891.86|20771.86|10
1640637920000|2021-12-27 20:45:20|20897|20777|20899.67|20779.67|20899.69|20779.69|20897|20777|10
1640637930000|2021-12-27 20:45:30|20899.17|20779.17|20901.1|20781.1|20901.39|20781.39|20899.17|20779.17|10
1640637940000|2021-12-27 20:45:40|20901.95|20781.95|20904.34|20784.34|20905.29|20785.29|20901.95|20781.95|10
1640637950000|2021-12-27 20:45:50|20905.04|20785.04|20903.2|20783.2|20905.04|20785.04|20902.32|20782.32|10
1640637960000|2021-12-27 20:46:00|20903.64|20783.64|20901.52|20781.52|20903.64|20783.64|20901.52|20781.52|10
1640637970000|2021-12-27 20:46:10|20901.25|20781.25|20901.12|20781.12|20901.58|20781.58|20900.2|20780.2|10
1640637980000|2021-12-27 20:46:20|20900.85|20780.85|20902.05|20782.05|20902.33|20782.33|20900.85|20780.85|10
1640637990000|2021-12-27 20:46:30|20901.49|20781.49|20899.81|20779.81|20901.75|20781.75|20899.73|20779.73|9
1640638000000|2021-12-27 20:46:40|20899.53|20779.53|20902.37|20782.37|20902.37|20782.37|20899.53|20779.53|10
1640638010000|2021-12-27 20:46:50|20902.66|20782.66|20904.04|20784.04|20904.06|20784.06|20902.66|20782.66|10
1640638020000|2021-12-27 20:47:00|20905.87|20785.87|20907.74|20787.74|20907.74|20787.74|20905.87|20785.87|10
1640638030000|2021-12-27 20:47:10|20907.99|20787.99|20909.82|20789.82|20909.82|20789.82|20907.97|20787.97|10
1640638040000|2021-12-27 20:47:20|20909.49|20789.49|20907.98|20787.98|20909.7|20789.7|20907.98|20787.98|10
1640638050000|2021-12-27 20:47:30|20907.77|20787.77|20911.51|20791.51|20911.73|20791.73|20907.77|20787.77|7
1640638060000|2021-12-27 20:47:40|20911.6|20791.6|20910.67|20790.67|20912.79|20792.79|20910.02|20790.02|10
1640638070000|2021-12-27 20:47:50|20910.99|20790.99|20909.27|20789.27|20911.44|20791.44|20909.21|20789.21|9
1640638080000|2021-12-27 20:48:00|20909.54|20789.54|20910.71|20790.71|20910.71|20790.71|20908.33|20788.33|10
1640638090000|2021-12-27 20:48:10|20909.98|20789.98|20911.11|20791.11|20911.15|20791.15|20909.95|20789.95|10
1640638100000|2021-12-27 20:48:20|20911.08|20791.08|20911.57|20791.57|20911.69|20791.69|20910.61|20790.61|10
1640638110000|2021-12-27 20:48:30|20911.7|20791.7|20913.08|20793.08|20913.08|20793.08|20911.58|20791.58|10
1640638120000|2021-12-27 20:48:40|20913.21|20793.21|20911.79|20791.79|20913.21|20793.21|20911.61|20791.61|10
1640638130000|2021-12-27 20:48:50|20911.68|20791.68|20911.55|20791.55|20912.04|20792.04|20911.48|20791.48|7
1640638140000|2021-12-27 20:49:00|20911.64|20791.64|20913.63|20793.63|20913.63|20793.63|20911.15|20791.15|9
1640638150000|2021-12-27 20:49:10|20913.98|20793.98|20916.12|20796.12|20916.12|20796.12|20913.98|20793.98|10
1640638160000|2021-12-27 20:49:20|20916.1|20796.1|20916.3|20796.3|20916.38|20796.38|20915.46|20795.46|9
1640638170000|2021-12-27 20:49:30|20916.27|20796.27|20918.14|20798.14|20918.14|20798.14|20916.23|20796.23|10
1640638180000|2021-12-27 20:49:40|20920.42|20800.42|20919.54|20799.54|20921.03|20801.03|20919.54|20799.54|10
1640638190000|2021-12-27 20:49:50|20918.79|20798.79|20917.25|20797.25|20918.79|20798.79|20917.25|20797.25|10
1640638200000|2021-12-27 20:50:00|20917.13|20797.13|20919.5|20799.5|20919.5|20799.5|20917.13|20797.13|9
1640638210000|2021-12-27 20:50:10|20919.6|20799.6|20921.26|20801.26|20921.26|20801.26|20919.38|20799.38|10
1640638220000|2021-12-27 20:50:20|20921.27|20801.27|20923.37|20803.37|20923.37|20803.37|20921.27|20801.27|9
1640638230000|2021-12-27 20:50:30|20923.26|20803.26|20924.31|20804.31|20924.31|20804.31|20922.95|20802.95|9
1640638240000|2021-12-27 20:50:40|20924.64|20804.64|20924.23|20804.23|20924.64|20804.64|20924.16|20804.16|10
1640638250000|2021-12-27 20:50:50|20924.21|20804.21|20924.56|20804.56|20924.93|20804.93|20924.14|20804.14|8
1640638260000|2021-12-27 20:51:00|20924.08|20804.08|20924.53|20804.53|20924.53|20804.53|20923.09|20803.09|10
1640638270000|2021-12-27 20:51:10|20925.04|20805.04|20925.88|20805.88|20925.89|20805.89|20925.04|20805.04|10
1640638280000|2021-12-27 20:51:20|20925.86|20805.86|20932.82|20812.82|20932.82|20812.82|20925.86|20805.86|9
1640638290000|2021-12-27 20:51:30|20933.07|20813.07|20934.57|20814.57|20934.57|20814.57|20932.96|20812.96|10
1640638300000|2021-12-27 20:51:40|20935.92|20815.92|20936.42|20816.42|20936.43|20816.43|20935.6|20815.6|10
1640638310000|2021-12-27 20:51:50|20935.81|20815.81|20936.15|20816.15|20936.27|20816.27|20935.44|20815.44|10
1640638320000|2021-12-27 20:52:00|20935.98|20815.98|20935.77|20815.77|20935.98|20815.98|20935.33|20815.33|9
1640638330000|2021-12-27 20:52:10|20935.59|20815.59|20936.64|20816.64|20936.75|20816.75|20935.46|20815.46|10
1640638340000|2021-12-27 20:52:20|20937.26|20817.26|20938.52|20818.52|20938.52|20818.52|20937.26|20817.26|10
1640638350000|2021-12-27 20:52:30|20938.54|20818.54|20939.4|20819.4|20939.4|20819.4|20938.37|20818.37|9
1640638360000|2021-12-27 20:52:40|20939.2|20819.2|20940.42|20820.42|20940.78|20820.78|20939.2|20819.2|10
1640638370000|2021-12-27 20:52:50|20940.91|20820.91|20942.72|20822.72|20942.92|20822.92|20940.54|20820.54|10
1640638380000|2021-12-27 20:53:00|20942.65|20822.65|20943.48|20823.48|20943.64|20823.64|20942.65|20822.65|10
1640638390000|2021-12-27 20:53:10|20943.9|20823.9|20943.77|20823.77|20944|20824|20943.65|20823.65|10
1640638400000|2021-12-27 20:53:20|20943.09|20823.09|20943.8|20823.8|20943.8|20823.8|20942.6|20822.6|10
1640638410000|2021-12-27 20:53:30|20943.98|20823.98|20943.82|20823.82|20944.36|20824.36|20942.95|20822.95|9
1640638420000|2021-12-27 20:53:40|20943.84|20823.84|20943.52|20823.52|20943.84|20823.84|20943.35|20823.35|10
1640638430000|2021-12-27 20:53:50|20943.38|20823.38|20942.38|20822.38|20943.38|20823.38|20942.38|20822.38|10
1640638440000|2021-12-27 20:54:00|20942.2|20822.2|20942.98|20822.98|20943.13|20823.13|20942.2|20822.2|7
1640638450000|2021-12-27 20:54:10|20942.83|20822.83|20943.68|20823.68|20943.68|20823.68|20942.77|20822.77|9
1640638460000|2021-12-27 20:54:20|20945.03|20825.03|20954.71|20834.71|20954.71|20834.71|20945.03|20825.03|10
1640638470000|2021-12-27 20:54:30|20956.53|20836.53|20963.38|20843.38|20963.38|20843.38|20956.53|20836.53|10
1640638480000|2021-12-27 20:54:40|20964.2|20844.2|20964.08|20844.08|20965.52|20845.52|20963.98|20843.98|10
1640638490000|2021-12-27 20:54:50|20963.84|20843.84|20965.35|20845.35|20965.35|20845.35|20963.84|20843.84|9
1640638500000|2021-12-27 20:55:00|20965.3|20845.3|20965.09|20845.09|20965.3|20845.3|20964.13|20844.13|8
1640638510000|2021-12-27 20:55:10|20964.97|20844.97|20965.74|20845.74|20966.08|20846.08|20964.97|20844.97|10
1640638520000|2021-12-27 20:55:20|20965.56|20845.56|20966.15|20846.15|20966.48|20846.48|20965.56|20845.56|10
1640638530000|2021-12-27 20:55:30|20966.06|20846.06|20966.65|20846.65|20966.77|20846.77|20966.03|20846.03|10
1640638540000|2021-12-27 20:55:40|20966.64|20846.64|20967.76|20847.76|20969.3|20849.3|20966.64|20846.64|10
1640638550000|2021-12-27 20:55:50|20967.63|20847.63|20969.28|20849.28|20969.57|20849.57|20967.63|20847.63|10
1640638560000|2021-12-27 20:56:00|20969.33|20849.33|20967.17|20847.17|20969.33|20849.33|20967.05|20847.05|10
1640638570000|2021-12-27 20:56:10|20967.27|20847.27|20967.89|20847.89|20967.89|20847.89|20967.04|20847.04|7
1640638580000|2021-12-27 20:56:20|20967.65|20847.65|20967.85|20847.85|20968|20848|20967.48|20847.48|9
1640638590000|2021-12-27 20:56:30|20967.89|20847.89|20968.22|20848.22|20968.52|20848.52|20967.89|20847.89|6
1640638600000|2021-12-27 20:56:40|20968.21|20848.21|20968.5|20848.5|20968.7|20848.7|20968.21|20848.21|10
1640638610000|2021-12-27 20:56:50|20968.76|20848.76|20969.48|20849.48|20969.69|20849.69|20968.47|20848.47|9
1640638620000|2021-12-27 20:57:00|20970.05|20850.05|20970.76|20850.76|20971.09|20851.09|20970.05|20850.05|10
1640638630000|2021-12-27 20:57:10|20971.14|20851.14|20973.27|20853.27|20973.27|20853.27|20971.14|20851.14|10
1640638640000|2021-12-27 20:57:20|20973.15|20853.15|20975.2|20855.2|20975.2|20855.2|20973.15|20853.15|9
1640638650000|2021-12-27 20:57:30|20975.6|20855.6|20977.65|20857.65|20977.65|20857.65|20975.6|20855.6|10
1640638660000|2021-12-27 20:57:40|20977.73|20857.73|20979.13|20859.13|20979.13|20859.13|20977.73|20857.73|10
1640638670000|2021-12-27 20:57:50|20979.38|20859.38|20981.01|20861.01|20981.35|20861.35|20979.38|20859.38|10
1640638680000|2021-12-27 20:58:00|20980.69|20860.69|20983.58|20863.58|20983.58|20863.58|20980.69|20860.69|10
1640638690000|2021-12-27 20:58:10|20983.49|20863.49|20982.69|20862.69|20983.81|20863.81|20982.28|20862.28|10
1640638700000|2021-12-27 20:58:20|20982.75|20862.75|20983.65|20863.65|20983.65|20863.65|20982.41|20862.41|9
1640638710000|2021-12-27 20:58:30|20983.89|20863.89|20982.9|20862.9|20983.89|20863.89|20982.66|20862.66|10
1640638720000|2021-12-27 20:58:40|20983.04|20863.04|20985.41|20865.41|20985.41|20865.41|20982.83|20862.83|10
1640638730000|2021-12-27 20:58:50|20985.97|20865.97|20985.63|20865.63|20985.97|20865.97|20985.18|20865.18|10
1640638740000|2021-12-27 20:59:00|20986.27|20866.27|20986.38|20866.38|20986.89|20866.89|20985.73|20865.73|10
1640638750000|2021-12-27 20:59:10|20987.27|20867.27|20987.49|20867.49|20987.49|20867.49|20986.76|20866.76|10
1640638760000|2021-12-27 20:59:20|20988.52|20868.52|20992.25|20872.25|20992.25|20872.25|20988.52|20868.52|10
1640638770000|2021-12-27 20:59:30|20992.32|20872.32|20991.32|20871.32|20992.76|20872.76|20991.32|20871.32|10
1640638780000|2021-12-27 20:59:40|20991.3|20871.3|20991.33|20871.33|20991.67|20871.67|20991.21|20871.21|10
1640638790000|2021-12-27 20:59:50|20991.56|20871.56|20992.69|20872.69|20992.69|20872.69|20991.56|20871.56|10
1640638800000|2021-12-27 21:00:00|20992.8|20872.8|20993.79|20873.79|20993.89|20873.89|20992.73|20872.73|9
1640638810000|2021-12-27 21:00:10|20993.85|20873.85|20994.17|20874.17|20994.17|20874.17|20993.64|20873.64|10
1640638820000|2021-12-27 21:00:20|20999.01|20879.01|20999.64|20879.64|21000.03|20880.03|20999|20879|9
1640638830000|2021-12-27 21:00:30|20999.75|20879.75|21000.16|20880.16|21000.22|20880.22|20999.75|20879.75|9
1640638840000|2021-12-27 21:00:40|21000.19|20880.19|20997.92|20877.92|21000.21|20880.21|20997.81|20877.81|9
1640638850000|2021-12-27 21:00:50|20998.31|20878.31|20998.52|20878.52|20998.73|20878.73|20998.01|20878.01|9
1640638860000|2021-12-27 21:01:00|20997.83|20877.83|20995.82|20875.82|20997.83|20877.83|20995.82|20875.82|10
1640638870000|2021-12-27 21:01:10|20995.76|20875.76|20993.92|20873.92|20995.76|20875.76|20993.92|20873.92|10
1640638880000|2021-12-27 21:01:20|20993.47|20873.47|20994.43|20874.43|20994.46|20874.46|20993.47|20873.47|10
1640638890000|2021-12-27 21:01:30|20994.13|20874.13|20992.88|20872.88|20994.13|20874.13|20992.76|20872.76|10
1640638900000|2021-12-27 21:01:40|20993.04|20873.04|20993.99|20873.99|20993.99|20873.99|20991.96|20871.96|9
1640638910000|2021-12-27 21:01:50|20994.34|20874.34|20998.89|20878.89|20998.89|20878.89|20994.34|20874.34|10
1640638920000|2021-12-27 21:02:00|20999.09|20879.09|20994.96|20874.96|20999.09|20879.09|20994.96|20874.96|10
1640638930000|2021-12-27 21:02:10|20993.91|20873.91|20992.26|20872.26|20993.91|20873.91|20991.86|20871.86|10
1640638940000|2021-12-27 21:02:20|20991.84|20871.84|20989.63|20869.63|20991.84|20871.84|20989.56|20869.56|10
1640638950000|2021-12-27 21:02:30|20989.34|20869.34|20988.4|20868.4|20989.44|20869.44|20988.25|20868.25|10
1640638960000|2021-12-27 21:02:40|20988.36|20868.36|20984.93|20864.93|20988.36|20868.36|20984.65|20864.65|9
1640638970000|2021-12-27 21:02:50|20984.88|20864.88|20983.53|20863.53|20985.2|20865.2|20983.53|20863.53|10
1640638980000|2021-12-27 21:03:00|20983.7|20863.7|20983.02|20863.02|20983.84|20863.84|20983.02|20863.02|10
1640638990000|2021-12-27 21:03:10|20982.79|20862.79|20982.22|20862.22|20982.95|20862.95|20981.73|20861.73|10
1640639000000|2021-12-27 21:03:20|20982.29|20862.29|20983.83|20863.83|20984.03|20864.03|20982.29|20862.29|10
1640639010000|2021-12-27 21:03:30|20983.81|20863.81|20987.26|20867.26|20987.26|20867.26|20983.81|20863.81|10
1640639020000|2021-12-27 21:03:40|20987.79|20867.79|20989.52|20869.52|20989.52|20869.52|20987.62|20867.62|10
1640639030000|2021-12-27 21:03:50|20989.63|20869.63|20992.03|20872.03|20992.03|20872.03|20989.63|20869.63|10
1640639040000|2021-12-27 21:04:00|20991.93|20871.93|20989.27|20869.27|20991.93|20871.93|20989.26|20869.26|10
1640639050000|2021-12-27 21:04:10|20990.41|20870.41|20991.85|20871.85|20991.85|20871.85|20990.21|20870.21|10
1640639060000|2021-12-27 21:04:20|20991.67|20871.67|20991.11|20871.11|20992.16|20872.16|20990.8|20870.8|10
1640639070000|2021-12-27 21:04:30|20990.7|20870.7|20991.86|20871.86|20992.12|20872.12|20990.7|20870.7|9
1640639080000|2021-12-27 21:04:40|20991.89|20871.89|20992.31|20872.31|20992.7|20872.7|20991.85|20871.85|10
1640639090000|2021-12-27 21:04:50|20992.45|20872.45|20993.35|20873.35|20993.35|20873.35|20992.45|20872.45|10
1640639100000|2021-12-27 21:05:00|20993.17|20873.17|20989.76|20869.76|20993.17|20873.17|20989.76|20869.76|10
1640639110000|2021-12-27 21:05:10|20989.5|20869.5|20988.27|20868.27|20989.5|20869.5|20987.22|20867.22|10
1640639120000|2021-12-27 21:05:20|20987.89|20867.89|20987.2|20867.2|20987.89|20867.89|20987.06|20867.06|10
1640639130000|2021-12-27 21:05:30|20987.56|20867.56|20986.69|20866.69|20987.68|20867.68|20986.48|20866.48|10
1640639140000|2021-12-27 21:05:40|20986.31|20866.31|20985.2|20865.2|20986.63|20866.63|20985.18|20865.18|10
1640639150000|2021-12-27 21:05:50|20985.28|20865.28|20985.8|20865.8|20985.85|20865.85|20984.23|20864.23|10
1640639160000|2021-12-27 21:06:00|20985.65|20865.65|20984.64|20864.64|20985.87|20865.87|20984.6|20864.6|10
1640639170000|2021-12-27 21:06:10|20984.67|20864.67|20983.97|20863.97|20984.9|20864.9|20983.97|20863.97|10
1640639180000|2021-12-27 21:06:20|20983.72|20863.72|20981.05|20861.05|20983.72|20863.72|20981.05|20861.05|10
1640639190000|2021-12-27 21:06:30|20980.96|20860.96|20980.09|20860.09|20980.96|20860.96|20980.09|20860.09|9
1640639200000|2021-12-27 21:06:40|20979.86|20859.86|20979.36|20859.36|20979.94|20859.94|20979.33|20859.33|10
1640639210000|2021-12-27 21:06:50|20979.6|20859.6|20978.64|20858.64|20980.37|20860.37|20978.64|20858.64|10
1640639220000|2021-12-27 21:07:00|20978.35|20858.35|20976.49|20856.49|20978.45|20858.45|20976.49|20856.49|10
1640639230000|2021-12-27 21:07:10|20976.76|20856.76|20978.56|20858.56|20978.66|20858.66|20976.37|20856.37|10
1640639240000|2021-12-27 21:07:20|20979.07|20859.07|20982.47|20862.47|20982.47|20862.47|20979.07|20859.07|10
1640639250000|2021-12-27 21:07:30|20982.62|20862.62|20982.95|20862.95|20983.17|20863.17|20982.62|20862.62|10
1640639260000|2021-12-27 21:07:40|20983.19|20863.19|20984.98|20864.98|20984.98|20864.98|20982.64|20862.64|10
1640639270000|2021-12-27 21:07:50|20985.04|20865.04|20986.08|20866.08|20986.08|20866.08|20985.01|20865.01|10
1640639280000|2021-12-27 21:08:00|20986.3|20866.3|20985.81|20865.81|20986.35|20866.35|20985.58|20865.58|9
1640639290000|2021-12-27 21:08:10|20985.41|20865.41|20984.08|20864.08|20985.41|20865.41|20984.08|20864.08|8
1640639300000|2021-12-27 21:08:20|20984.3|20864.3|20983.7|20863.7|20984.57|20864.57|20983.7|20863.7|9
1640639310000|2021-12-27 21:08:30|20983.64|20863.64|20984.99|20864.99|20985.2|20865.2|20983.64|20863.64|10
1640639320000|2021-12-27 21:08:40|20985.22|20865.22|20984.09|20864.09|20985.22|20865.22|20984.09|20864.09|10
1640639330000|2021-12-27 21:08:50|20984.33|20864.33|20984.93|20864.93|20985.12|20865.12|20984.33|20864.33|8
1640639340000|2021-12-27 21:09:00|20985.5|20865.5|20985.48|20865.48|20985.62|20865.62|20985.26|20865.26|10
1640639350000|2021-12-27 21:09:10|20985.29|20865.29|20988.47|20868.47|20988.47|20868.47|20985.29|20865.29|10
1640639360000|2021-12-27 21:09:20|20988.83|20868.83|20988.85|20868.85|20988.94|20868.94|20988.47|20868.47|10
1640639370000|2021-12-27 21:09:30|20988.76|20868.76|20989|20869|20989.35|20869.35|20988.52|20868.52|10
1640639380000|2021-12-27 21:09:40|20988.79|20868.79|20988.38|20868.38|20988.79|20868.79|20987.65|20867.65|10
1640639390000|2021-12-27 21:09:50|20988.28|20868.28|20989.21|20869.21|20989.43|20869.43|20988.28|20868.28|9
1640639400000|2021-12-27 21:10:00|20990.34|20870.34|20991.28|20871.28|20991.38|20871.38|20990.34|20870.34|10
1640639410000|2021-12-27 21:10:10|20991.96|20871.96|20993.85|20873.85|20993.91|20873.91|20991.67|20871.67|10
1640639420000|2021-12-27 21:10:20|20994.37|20874.37|20997.64|20877.64|20997.98|20877.98|20994.37|20874.37|10
1640639430000|2021-12-27 21:10:30|20997.82|20877.82|20995.66|20875.66|20998.33|20878.33|20995.66|20875.66|9
1640639440000|2021-12-27 21:10:40|20995.77|20875.77|20995.59|20875.59|20996.28|20876.28|20995.34|20875.34|9
1640639450000|2021-12-27 21:10:50|20995.57|20875.57|20995.46|20875.46|20995.57|20875.57|20994.93|20874.93|9
1640639460000|2021-12-27 21:11:00|20995.61|20875.61|20995.39|20875.39|20995.68|20875.68|20995.35|20875.35|9
1640639470000|2021-12-27 21:11:10|20995.43|20875.43|20993.97|20873.97|20995.43|20875.43|20993.64|20873.64|10
1640639480000|2021-12-27 21:11:20|20994|20874|20994.46|20874.46|20994.69|20874.69|20993.79|20873.79|10
1640639490000|2021-12-27 21:11:30|20994.42|20874.42|20993.43|20873.43|20994.53|20874.53|20993.43|20873.43|9
1640639500000|2021-12-27 21:11:40|20993.16|20873.16|20991.63|20871.63|20993.55|20873.55|20991.63|20871.63|8
1640639510000|2021-12-27 21:11:50|20989.95|20869.95|20989.32|20869.32|20989.95|20869.95|20988.79|20868.79|10
1640639520000|2021-12-27 21:12:00|20989.34|20869.34|20988.99|20868.99|20990.1|20870.1|20988.99|20868.99|10
1640639530000|2021-12-27 21:12:10|20989.03|20869.03|20987.25|20867.25|20989.03|20869.03|20987.15|20867.15|10
1640639540000|2021-12-27 21:12:20|20987.17|20867.17|20987.43|20867.43|20987.83|20867.83|20987.17|20867.17|10
1640639550000|2021-12-27 21:12:30|20987.47|20867.47|20988.04|20868.04|20988.04|20868.04|20987.24|20867.24|10
1640639560000|2021-12-27 21:12:40|20988.01|20868.01|20987.03|20867.03|20988.22|20868.22|20987.03|20867.03|10
1640639570000|2021-12-27 21:12:50|20987.1|20867.1|20986.03|20866.03|20987.1|20867.1|20986.03|20866.03|9
1640639580000|2021-12-27 21:13:00|20985.87|20865.87|20985.95|20865.95|20986.25|20866.25|20985.87|20865.87|8
1640639590000|2021-12-27 21:13:10|20985.94|20865.94|20986.38|20866.38|20986.89|20866.89|20985.94|20865.94|8
1640639600000|2021-12-27 21:13:20|20986.35|20866.35|20984.66|20864.66|20986.35|20866.35|20984.55|20864.55|9
1640639610000|2021-12-27 21:13:30|20983.91|20863.91|20977.12|20857.12|20983.91|20863.91|20977.12|20857.12|10
1640639620000|2021-12-27 21:13:40|20976.84|20856.84|20975.16|20855.16|20976.84|20856.84|20974.69|20854.69|10
1640639630000|2021-12-27 21:13:50|20974.8|20854.8|20972.61|20852.61|20974.8|20854.8|20972.57|20852.57|9
1640639640000|2021-12-27 21:14:00|20971.98|20851.98|20971.09|20851.09|20971.98|20851.98|20970.92|20850.92|7
1640639650000|2021-12-27 21:14:10|20971.79|20851.79|20971.21|20851.21|20972.03|20852.03|20971.21|20851.21|10
1640639660000|2021-12-27 21:14:20|20971.15|20851.15|20969.88|20849.88|20971.15|20851.15|20969.69|20849.69|10
1640639670000|2021-12-27 21:14:30|20970.02|20850.02|20972.18|20852.18|20972.18|20852.18|20970.02|20850.02|9
1640639680000|2021-12-27 21:14:40|20972.51|20852.51|20971.67|20851.67|20972.51|20852.51|20970.83|20850.83|9
1640639690000|2021-12-27 21:14:50|20971.62|20851.62|20972.63|20852.63|20972.63|20852.63|20971.6|20851.6|9
1640639700000|2021-12-27 21:15:00|20972.66|20852.66|20968.82|20848.82|20973.1|20853.1|20968.82|20848.82|10
1640639710000|2021-12-27 21:15:10|20967|20847|20959.51|20839.51|20967|20847|20959.15|20839.15|10
1640639720000|2021-12-27 21:15:20|20959.04|20839.04|20956.11|20836.11|20959.04|20839.04|20956.11|20836.11|10
1640639730000|2021-12-27 21:15:30|20955.57|20835.57|20952.18|20832.18|20955.57|20835.57|20952.07|20832.07|10
1640639740000|2021-12-27 21:15:40|20952.08|20832.08|20947.77|20827.77|20952.08|20832.08|20947.77|20827.77|10
1640639750000|2021-12-27 21:15:50|20947.9|20827.9|20944.19|20824.19|20947.9|20827.9|20944.19|20824.19|10
1640639760000|2021-12-27 21:16:00|20943.52|20823.52|20941.15|20821.15|20943.52|20823.52|20940.9|20820.9|10
1640639770000|2021-12-27 21:16:10|20940.16|20820.16|20939.69|20819.69|20940.21|20820.21|20939.65|20819.65|10
1640639780000|2021-12-27 21:16:20|20939.62|20819.62|20941.67|20821.67|20941.67|20821.67|20939.62|20819.62|10
1640639790000|2021-12-27 21:16:30|20941.77|20821.77|20943.24|20823.24|20943.5|20823.5|20941.77|20821.77|10
1640639800000|2021-12-27 21:16:40|20943.14|20823.14|20944.68|20824.68|20944.83|20824.83|20942.67|20822.67|10
1640639810000|2021-12-27 21:16:50|20944.27|20824.27|20946.83|20826.83|20946.83|20826.83|20944.27|20824.27|10
1640639820000|2021-12-27 21:17:00|20947.09|20827.09|20949.1|20829.1|20949.29|20829.29|20947.02|20827.02|9
1640639830000|2021-12-27 21:17:10|20949.31|20829.31|20949.64|20829.64|20950.03|20830.03|20948.88|20828.88|10
1640639840000|2021-12-27 21:17:20|20950.68|20830.68|20949.7|20829.7|20950.72|20830.72|20949.3|20829.3|10
1640639850000|2021-12-27 21:17:30|20949.96|20829.96|20949.08|20829.08|20949.96|20829.96|20948.82|20828.82|10
1640639860000|2021-12-27 21:17:40|20948.96|20828.96|20947.36|20827.36|20948.96|20828.96|20947.36|20827.36|10
1640639870000|2021-12-27 21:17:50|20947.22|20827.22|20945.39|20825.39|20947.22|20827.22|20945.39|20825.39|10
1640639880000|2021-12-27 21:18:00|20946.16|20826.16|20946.18|20826.18|20946.18|20826.18|20945.23|20825.23|10
1640639890000|2021-12-27 21:18:10|20946.55|20826.55|20946.9|20826.9|20947.07|20827.07|20946.55|20826.55|10
1640639900000|2021-12-27 21:18:20|20946.79|20826.79|20946.8|20826.8|20946.8|20826.8|20946.29|20826.29|9
1640639910000|2021-12-27 21:18:30|20946.58|20826.58|20950.1|20830.1|20950.1|20830.1|20946.58|20826.58|10
1640639920000|2021-12-27 21:18:40|20950.38|20830.38|20950.48|20830.48|20950.61|20830.61|20950.11|20830.11|9
1640639930000|2021-12-27 21:18:50|20950.56|20830.56|20948.05|20828.05|20950.56|20830.56|20948.05|20828.05|10
1640639940000|2021-12-27 21:19:00|20947.94|20827.94|20948.52|20828.52|20949.04|20829.04|20947.94|20827.94|9
1640639950000|2021-12-27 21:19:10|20948.64|20828.64|20949.1|20829.1|20949.16|20829.16|20948.59|20828.59|9
1640639960000|2021-12-27 21:19:20|20948.99|20828.99|20948.94|20828.94|20949.06|20829.06|20948.59|20828.59|10
1640639970000|2021-12-27 21:19:30|20948.52|20828.52|20948.54|20828.54|20949.02|20829.02|20948.41|20828.41|9
1640639980000|2021-12-27 21:19:40|20948.47|20828.47|20950.31|20830.31|20950.31|20830.31|20948.34|20828.34|9
1640639990000|2021-12-27 21:19:50|20950.45|20830.45|20951.53|20831.53|20951.53|20831.53|20950.38|20830.38|10
1640640000000|2021-12-27 21:20:00|20951.17|20831.17|20952.42|20832.42|20952.54|20832.54|20950.75|20830.75|10
1640640010000|2021-12-27 21:20:10|20952.61|20832.61|20952.55|20832.55|20952.87|20832.87|20951.88|20831.88|10
1640640020000|2021-12-27 21:20:20|20952.13|20832.13|20953.7|20833.7|20953.7|20833.7|20952.13|20832.13|9
1640640030000|2021-12-27 21:20:30|20953.6|20833.6|20955.71|20835.71|20955.89|20835.89|20953.6|20833.6|10
1640640040000|2021-12-27 21:20:40|20956.12|20836.12|20953.58|20833.58|20956.12|20836.12|20953.32|20833.32|10
1640640050000|2021-12-27 21:20:50|20953.72|20833.72|20954.13|20834.13|20954.19|20834.19|20953.68|20833.68|9
1640640060000|2021-12-27 21:21:00|20954.42|20834.42|20954.22|20834.22|20955.02|20835.02|20954.03|20834.03|9
1640640070000|2021-12-27 21:21:10|20954.05|20834.05|20951.26|20831.26|20954.05|20834.05|20951.26|20831.26|10
1640640080000|2021-12-27 21:21:20|20951.14|20831.14|20949.4|20829.4|20951.14|20831.14|20949.11|20829.11|10
1640640090000|2021-12-27 21:21:30|20949.15|20829.15|20949.39|20829.39|20949.39|20829.39|20948.76|20828.76|9
1640640100000|2021-12-27 21:21:40|20949.37|20829.37|20949.36|20829.36|20949.52|20829.52|20948.92|20828.92|10
1640640110000|2021-12-27 21:21:50|20949.53|20829.53|20951.29|20831.29|20951.29|20831.29|20949.53|20829.53|9
1640640120000|2021-12-27 21:22:00|20951.32|20831.32|20953.01|20833.01|20953.01|20833.01|20951.32|20831.32|10
1640640130000|2021-12-27 21:22:10|20953.45|20833.45|20954.61|20834.61|20954.96|20834.96|20953.45|20833.45|10
1640640140000|2021-12-27 21:22:20|20954.72|20834.72|20955.7|20835.7|20955.75|20835.75|20954.72|20834.72|9
1640640150000|2021-12-27 21:22:30|20955.16|20835.16|20956.67|20836.67|20956.67|20836.67|20955.13|20835.13|7
1640640160000|2021-12-27 21:22:40|20956.29|20836.29|20956.23|20836.23|20956.41|20836.41|20956.12|20836.12|9
1640640170000|2021-12-27 21:22:50|20956.21|20836.21|20956.83|20836.83|20957.03|20837.03|20956.21|20836.21|8
1640640180000|2021-12-27 21:23:00|20956.79|20836.79|20954.57|20834.57|20956.79|20836.79|20954.57|20834.57|10
1640640190000|2021-12-27 21:23:10|20954.53|20834.53|20955.13|20835.13|20955.37|20835.37|20954.53|20834.53|10
1640640200000|2021-12-27 21:23:20|20955.09|20835.09|20953.81|20833.81|20955.09|20835.09|20953.81|20833.81|10
1640640210000|2021-12-27 21:23:30|20953.21|20833.21|20953.8|20833.8|20953.85|20833.85|20952.39|20832.39|9
1640640220000|2021-12-27 21:23:40|20953.88|20833.88|20951.24|20831.24|20953.98|20833.98|20951.21|20831.21|10
1640640230000|2021-12-27 21:23:50|20950.45|20830.45|20950.95|20830.95|20950.95|20830.95|20950.27|20830.27|9
1640640240000|2021-12-27 21:24:00|20950.8|20830.8|20949.88|20829.88|20950.8|20830.8|20949.88|20829.88|10
1640640250000|2021-12-27 21:24:10|20949.92|20829.92|20949.82|20829.82|20949.94|20829.94|20949.57|20829.57|9
1640640260000|2021-12-27 21:24:20|20950.01|20830.01|20951.3|20831.3|20951.3|20831.3|20950.01|20830.01|9
1640640270000|2021-12-27 21:24:30|20951.8|20831.8|20952.63|20832.63|20952.63|20832.63|20951.8|20831.8|8
1640640280000|2021-12-27 21:24:40|20952.54|20832.54|20953.83|20833.83|20953.83|20833.83|20952.54|20832.54|9
1640640290000|2021-12-27 21:24:50|20953.94|20833.94|20954.26|20834.26|20954.6|20834.6|20953.87|20833.87|10
1640640300000|2021-12-27 21:25:00|20953.97|20833.97|20955.22|20835.22|20955.38|20835.38|20953.97|20833.97|9
1640640310000|2021-12-27 21:25:10|20955.12|20835.12|20955.73|20835.73|20956.23|20836.23|20954.62|20834.62|10
1640640320000|2021-12-27 21:25:20|20955.75|20835.75|20959.42|20839.42|20959.42|20839.42|20955.47|20835.47|10
1640640330000|2021-12-27 21:25:30|20960.39|20840.39|20961.23|20841.23|20962.13|20842.13|20960.39|20840.39|10
1640640340000|2021-12-27 21:25:40|20961.35|20841.35|20964.79|20844.79|20964.79|20844.79|20961.35|20841.35|8
1640640350000|2021-12-27 21:25:50|20964.55|20844.55|20966.42|20846.42|20966.42|20846.42|20964.32|20844.32|10
1640640360000|2021-12-27 21:26:00|20966.32|20846.32|20966.53|20846.53|20967|20847|20966.32|20846.32|10
1640640370000|2021-12-27 21:26:10|20966.7|20846.7|20968.52|20848.52|20968.52|20848.52|20966.62|20846.62|9
1640640380000|2021-12-27 21:26:20|20968.21|20848.21|20969.52|20849.52|20969.52|20849.52|20968|20848|10
1640640390000|2021-12-27 21:26:30|20969.42|20849.42|20970.74|20850.74|20970.74|20850.74|20969.42|20849.42|9
1640640400000|2021-12-27 21:26:40|20970.67|20850.67|20967.64|20847.64|20970.67|20850.67|20967.64|20847.64|10
1640640410000|2021-12-27 21:26:50|20967.57|20847.57|20966.93|20846.93|20967.57|20847.57|20966.86|20846.86|10
1640640420000|2021-12-27 21:27:00|20965.43|20845.43|20964.3|20844.3|20965.43|20845.43|20964.03|20844.03|9
1640640430000|2021-12-27 21:27:10|20964.44|20844.44|20963.87|20843.87|20964.78|20844.78|20963.87|20843.87|9
1640640440000|2021-12-27 21:27:20|20964.11|20844.11|20966.74|20846.74|20966.74|20846.74|20964.11|20844.11|10
1640640450000|2021-12-27 21:27:30|20966.55|20846.55|20969.26|20849.26|20969.26|20849.26|20966.55|20846.55|10
1640640460000|2021-12-27 21:27:40|20968.43|20848.43|20969.98|20849.98|20969.98|20849.98|20968.43|20848.43|9
1640640470000|2021-12-27 21:27:50|20970.48|20850.48|20971.91|20851.91|20971.91|20851.91|20970.48|20850.48|10
1640640480000|2021-12-27 21:28:00|20971.41|20851.41|20971.59|20851.59|20971.72|20851.72|20971.41|20851.41|10
1640640490000|2021-12-27 21:28:10|20971.75|20851.75|20972.24|20852.24|20972.27|20852.27|20971.51|20851.51|10
1640640500000|2021-12-27 21:28:20|20972.16|20852.16|20974.02|20854.02|20974.07|20854.07|20972.09|20852.09|10
1640640510000|2021-12-27 21:28:30|20974.23|20854.23|20974.73|20854.73|20974.73|20854.73|20974.17|20854.17|10
1640640520000|2021-12-27 21:28:40|20974.87|20854.87|20973.58|20853.58|20975.19|20855.19|20973.58|20853.58|10
1640640530000|2021-12-27 21:28:50|20973.71|20853.71|20973.14|20853.14|20973.79|20853.79|20973.14|20853.14|10
1640640540000|2021-12-27 21:29:00|20973.13|20853.13|20972.27|20852.27|20973.24|20853.24|20972.24|20852.24|10
1640640550000|2021-12-27 21:29:10|20972.69|20852.69|20972.81|20852.81|20972.84|20852.84|20972.65|20852.65|10
1640640560000|2021-12-27 21:29:20|20972.72|20852.72|20972.93|20852.93|20973.2|20853.2|20972.15|20852.15|10
1640640570000|2021-12-27 21:29:30|20973.34|20853.34|20976|20856|20976.08|20856.08|20973.24|20853.24|10
1640640580000|2021-12-27 21:29:40|20976.36|20856.36|20979.55|20859.55|20979.64|20859.64|20976.36|20856.36|10
1640640590000|2021-12-27 21:29:50|20979.64|20859.64|20980.39|20860.39|20980.67|20860.67|20979.52|20859.52|10
1640640600000|2021-12-27 21:30:00|20980.49|20860.49|20982.28|20862.28|20982.36|20862.36|20980.49|20860.49|10
1640640610000|2021-12-27 21:30:10|20982.29|20862.29|20984.15|20864.15|20984.15|20864.15|20982.29|20862.29|10
1640640620000|2021-12-27 21:30:20|20984.13|20864.13|20984.19|20864.19|20984.19|20864.19|20983.76|20863.76|10
1640640630000|2021-12-27 21:30:30|20983.96|20863.96|20982.81|20862.81|20983.96|20863.96|20982.81|20862.81|9
1640640640000|2021-12-27 21:30:40|20982.48|20862.48|20981.2|20861.2|20982.48|20862.48|20981.2|20861.2|10
1640640650000|2021-12-27 21:30:50|20980.9|20860.9|20983.07|20863.07|20983.07|20863.07|20980.88|20860.88|10
1640640660000|2021-12-27 21:31:00|20983.21|20863.21|20981.27|20861.27|20983.21|20863.21|20981.27|20861.27|8
1640640670000|2021-12-27 21:31:10|20981.04|20861.04|20979.74|20859.74|20981.04|20861.04|20979.56|20859.56|9
1640640680000|2021-12-27 21:31:20|20979.18|20859.18|20981.72|20861.72|20981.72|20861.72|20979.18|20859.18|9
1640640690000|2021-12-27 21:31:30|20981.78|20861.78|20981.76|20861.76|20982.32|20862.32|20981.16|20861.16|10
1640640700000|2021-12-27 21:31:40|20981.7|20861.7|20981.28|20861.28|20981.7|20861.7|20980.71|20860.71|9
1640640710000|2021-12-27 21:31:50|20981.38|20861.38|20979.57|20859.57|20981.38|20861.38|20979.57|20859.57|10
1640640720000|2021-12-27 21:32:00|20978.79|20858.79|20977.61|20857.61|20978.79|20858.79|20977.61|20857.61|10
1640640730000|2021-12-27 21:32:10|20977.74|20857.74|20975.38|20855.38|20977.74|20857.74|20975.11|20855.11|9
1640640740000|2021-12-27 21:32:20|20975.7|20855.7|20975.44|20855.44|20975.88|20855.88|20975.44|20855.44|10
1640640750000|2021-12-27 21:32:30|20975.13|20855.13|20974.93|20854.93|20975.71|20855.71|20974.93|20854.93|9
1640640760000|2021-12-27 21:32:40|20973.48|20853.48|20973.16|20853.16|20973.5|20853.5|20972.47|20852.47|9
1640640770000|2021-12-27 21:32:50|20973.39|20853.39|20973.16|20853.16|20973.95|20853.95|20973.16|20853.16|10
1640640780000|2021-12-27 21:33:00|20973.24|20853.24|20972.26|20852.26|20973.24|20853.24|20972.12|20852.12|9
1640640790000|2021-12-27 21:33:10|20972.13|20852.13|20972.65|20852.65|20972.65|20852.65|20971.86|20851.86|8
1640640800000|2021-12-27 21:33:20|20972.67|20852.67|20972.9|20852.9|20973.11|20853.11|20972.51|20852.51|9
1640640810000|2021-12-27 21:33:30|20972.87|20852.87|20973.4|20853.4|20973.44|20853.44|20972.87|20852.87|9
1640640820000|2021-12-27 21:33:40|20973.33|20853.33|20974.74|20854.74|20974.74|20854.74|20973.12|20853.12|8
1640640830000|2021-12-27 21:33:50|20974.53|20854.53|20974.17|20854.17|20974.69|20854.69|20973.81|20853.81|8
1640640840000|2021-12-27 21:34:00|20973.76|20853.76|20974.43|20854.43|20975.58|20855.58|20973.73|20853.73|10
1640640850000|2021-12-27 21:34:10|20974.31|20854.31|20971.16|20851.16|20974.31|20854.31|20971.16|20851.16|10
1640640860000|2021-12-27 21:34:20|20970.75|20850.75|20965.39|20845.39|20970.75|20850.75|20965.39|20845.39|10
1640640870000|2021-12-27 21:34:30|20965.5|20845.5|20962.22|20842.22|20965.5|20845.5|20962.22|20842.22|10
1640640880000|2021-12-27 21:34:40|20962.15|20842.15|20961.9|20841.9|20962.42|20842.42|20961.9|20841.9|10
1640640890000|2021-12-27 21:34:50|20961.4|20841.4|20961.01|20841.01|20961.69|20841.69|20960.75|20840.75|10
1640640900000|2021-12-27 21:35:00|20961.44|20841.44|20962.44|20842.44|20962.44|20842.44|20960.22|20840.22|10
1640640910000|2021-12-27 21:35:10|20963.26|20843.26|20964.78|20844.78|20964.78|20844.78|20963.26|20843.26|9
1640640920000|2021-12-27 21:35:20|20964.64|20844.64|20963.99|20843.99|20964.69|20844.69|20963.99|20843.99|10
1640640930000|2021-12-27 21:35:30|20963.97|20843.97|20963.42|20843.42|20963.97|20843.97|20962.97|20842.97|10
1640640940000|2021-12-27 21:35:40|20963.72|20843.72|20965.36|20845.36|20965.49|20845.49|20963.72|20843.72|10
1640640950000|2021-12-27 21:35:50|20966.22|20846.22|20966.83|20846.83|20966.96|20846.96|20966.22|20846.22|8
1640640960000|2021-12-27 21:36:00|20967.19|20847.19|20967.04|20847.04|20967.42|20847.42|20967.04|20847.04|9
1640640970000|2021-12-27 21:36:10|20967.05|20847.05|20969.52|20849.52|20969.52|20849.52|20967.03|20847.03|10
1640640980000|2021-12-27 21:36:20|20969.55|20849.55|20968.79|20848.79|20969.65|20849.65|20968.79|20848.79|9
1640640990000|2021-12-27 21:36:30|20969.09|20849.09|20967.79|20847.79|20969.09|20849.09|20967.74|20847.74|10
1640641000000|2021-12-27 21:36:40|20967.65|20847.65|20967.94|20847.94|20968.31|20848.31|20967.65|20847.65|10
1640641010000|2021-12-27 21:36:50|20967.83|20847.83|20964.82|20844.82|20967.83|20847.83|20964.68|20844.68|10
1640641020000|2021-12-27 21:37:00|20964.46|20844.46|20963.77|20843.77|20964.46|20844.46|20963.13|20843.13|8
1640641030000|2021-12-27 21:37:10|20963.64|20843.64|20964.16|20844.16|20964.18|20844.18|20963.62|20843.62|10
1640641040000|2021-12-27 21:37:20|20964.15|20844.15|20964.75|20844.75|20964.97|20844.97|20964.09|20844.09|10
1640641050000|2021-12-27 21:37:30|20964.85|20844.85|20964.54|20844.54|20965.16|20845.16|20963.96|20843.96|10
1640641060000|2021-12-27 21:37:40|20964.29|20844.29|20964.33|20844.33|20964.51|20844.51|20964.25|20844.25|8
1640641070000|2021-12-27 21:37:50|20964.49|20844.49|20964.85|20844.85|20964.97|20844.97|20964.49|20844.49|9
1640641080000|2021-12-27 21:38:00|20964.76|20844.76|20965.18|20845.18|20965.18|20845.18|20964.38|20844.38|8
1640641090000|2021-12-27 21:38:10|20965.21|20845.21|20965.2|20845.2|20965.31|20845.31|20965.17|20845.17|7
1640641100000|2021-12-27 21:38:20|20965.34|20845.34|20964.29|20844.29|20965.34|20845.34|20964.29|20844.29|10
1640641110000|2021-12-27 21:38:30|20964.24|20844.24|20964.25|20844.25|20964.59|20844.59|20964.16|20844.16|7
1640641120000|2021-12-27 21:38:40|20964.19|20844.19|20963.23|20843.23|20964.19|20844.19|20963.23|20843.23|8
1640641130000|2021-12-27 21:38:50|20963.27|20843.27|20963.53|20843.53|20963.73|20843.73|20963.27|20843.27|8
1640641140000|2021-12-27 21:39:00|20963.35|20843.35|20963.11|20843.11|20964.61|20844.61|20962.51|20842.51|10
1640641150000|2021-12-27 21:39:10|20963.63|20843.63|20962.88|20842.88|20963.63|20843.63|20962.88|20842.88|10
1640641160000|2021-12-27 21:39:20|20963.25|20843.25|20964.1|20844.1|20964.1|20844.1|20963.2|20843.2|8
1640641170000|2021-12-27 21:39:30|20964.82|20844.82|20963.2|20843.2|20964.82|20844.82|20963.2|20843.2|7
1640641180000|2021-12-27 21:39:40|20963.35|20843.35|20961.58|20841.58|20963.35|20843.35|20961.58|20841.58|9
1640641190000|2021-12-27 21:39:50|20961.24|20841.24|20958.21|20838.21|20961.34|20841.34|20957.77|20837.77|10
1640641200000|2021-12-27 21:40:00|20958.96|20838.96|20958.38|20838.38|20958.97|20838.97|20958.38|20838.38|7
1640641210000|2021-12-27 21:40:10|20958.17|20838.17|20958.08|20838.08|20958.17|20838.17|20957.69|20837.69|10
1640641220000|2021-12-27 21:40:20|20958.21|20838.21|20960.11|20840.11|20960.11|20840.11|20958.21|20838.21|10
1640641230000|2021-12-27 21:40:30|20960.07|20840.07|20962.29|20842.29|20962.38|20842.38|20960.07|20840.07|10
1640641240000|2021-12-27 21:40:40|20962.07|20842.07|20961.3|20841.3|20962.27|20842.27|20961.3|20841.3|9
1640641250000|2021-12-27 21:40:50|20960.95|20840.95|20959.52|20839.52|20960.96|20840.96|20959.52|20839.52|10
1640641260000|2021-12-27 21:41:00|20959.58|20839.58|20959.67|20839.67|20959.68|20839.68|20959.32|20839.32|9
1640641270000|2021-12-27 21:41:10|20959.88|20839.88|20959.23|20839.23|20959.97|20839.97|20958.98|20838.98|10
1640641280000|2021-12-27 21:41:20|20959.71|20839.71|20960.46|20840.46|20960.89|20840.89|20959.65|20839.65|9
1640641290000|2021-12-27 21:41:30|20960.17|20840.17|20958.08|20838.08|20960.2|20840.2|20958.08|20838.08|10
1640641300000|2021-12-27 21:41:40|20958.06|20838.06|20958.54|20838.54|20958.54|20838.54|20957.73|20837.73|10
1640641310000|2021-12-27 21:41:50|20958.68|20838.68|20958.51|20838.51|20958.97|20838.97|20958.23|20838.23|10
1640641320000|2021-12-27 21:42:00|20958.55|20838.55|20958.43|20838.43|20958.78|20838.78|20958.34|20838.34|9
1640641330000|2021-12-27 21:42:10|20958.49|20838.49|20958.55|20838.55|20958.55|20838.55|20958.28|20838.28|9
1640641340000|2021-12-27 21:42:20|20959.2|20839.2|20959.26|20839.26|20959.5|20839.5|20958.79|20838.79|10
1640641350000|2021-12-27 21:42:30|20959.27|20839.27|20956.21|20836.21|20959.27|20839.27|20956.21|20836.21|10
1640641360000|2021-12-27 21:42:40|20955.88|20835.88|20954.39|20834.39|20955.88|20835.88|20954.14|20834.14|9
1640641370000|2021-12-27 21:42:50|20954.5|20834.5|20954.35|20834.35|20954.97|20834.97|20954.13|20834.13|9
1640641380000|2021-12-27 21:43:00|20954.34|20834.34|20947.97|20827.97|20954.34|20834.34|20947.97|20827.97|10
1640641390000|2021-12-27 21:43:10|20947.87|20827.87|20948.62|20828.62|20948.62|20828.62|20947.82|20827.82|9
1640641400000|2021-12-27 21:43:20|20948.65|20828.65|20947.32|20827.32|20948.65|20828.65|20947.19|20827.19|9
1640641410000|2021-12-27 21:43:30|20947.4|20827.4|20948.16|20828.16|20948.35|20828.35|20947.09|20827.09|10
1640641420000|2021-12-27 21:43:40|20947.96|20827.96|20948.18|20828.18|20948.36|20828.36|20947.81|20827.81|10
1640641430000|2021-12-27 21:43:50|20948.33|20828.33|20947.37|20827.37|20948.34|20828.34|20947.37|20827.37|8
1640641440000|2021-12-27 21:44:00|20947.26|20827.26|20950.7|20830.7|20950.75|20830.75|20947.11|20827.11|9
1640641450000|2021-12-27 21:44:10|20950.59|20830.59|20948.61|20828.61|20950.59|20830.59|20948.61|20828.61|10
1640641460000|2021-12-27 21:44:20|20948.05|20828.05|20943.01|20823.01|20948.05|20828.05|20943.01|20823.01|10
1640641470000|2021-12-27 21:44:30|20942.57|20822.57|20937.92|20817.92|20942.57|20822.57|20937.8|20817.8|10
1640641480000|2021-12-27 21:44:40|20937.08|20817.08|20932.41|20812.41|20937.29|20817.29|20932.41|20812.41|10
1640641490000|2021-12-27 21:44:50|20932.86|20812.86|20932.09|20812.09|20933.31|20813.31|20932.03|20812.03|9
1640641500000|2021-12-27 21:45:00|20931.92|20811.92|20929.77|20809.77|20932.73|20812.73|20929.77|20809.77|10
1640641510000|2021-12-27 21:45:10|20930.03|20810.03|20926.71|20806.71|20930.03|20810.03|20926.69|20806.69|10
1640641520000|2021-12-27 21:45:20|20925.23|20805.23|20922.75|20802.75|20925.23|20805.23|20922.75|20802.75|10
1640641530000|2021-12-27 21:45:30|20922.67|20802.67|20923.14|20803.14|20923.14|20803.14|20921.71|20801.71|10
1640641540000|2021-12-27 21:45:40|20923.13|20803.13|20924.25|20804.25|20925.13|20805.13|20923.13|20803.13|10
1640641550000|2021-12-27 21:45:50|20923.64|20803.64|20922.27|20802.27|20923.64|20803.64|20922.13|20802.13|10
1640641560000|2021-12-27 21:46:00|20921.58|20801.58|20921.73|20801.73|20922.21|20802.21|20921.58|20801.58|10
1640641570000|2021-12-27 21:46:10|20921.66|20801.66|20921.85|20801.85|20922.22|20802.22|20921.66|20801.66|9
1640641580000|2021-12-27 21:46:20|20922.12|20802.12|20921.1|20801.1|20922.12|20802.12|20921.1|20801.1|10
1640641590000|2021-12-27 21:46:30|20921.05|20801.05|20920.81|20800.81|20921.05|20801.05|20920.38|20800.38|7
1640641600000|2021-12-27 21:46:40|20920.9|20800.9|20919.14|20799.14|20920.9|20800.9|20919.14|20799.14|9
1640641610000|2021-12-27 21:46:50|20919.74|20799.74|20917.91|20797.91|20920.17|20800.17|20917.91|20797.91|10
1640641620000|2021-12-27 21:47:00|20917.75|20797.75|20915.08|20795.08|20917.75|20797.75|20915.08|20795.08|10
1640641630000|2021-12-27 21:47:10|20914.6|20794.6|20914.47|20794.47|20914.89|20794.89|20914.31|20794.31|8
1640641640000|2021-12-27 21:47:20|20915.01|20795.01|20913.18|20793.18|20915.01|20795.01|20913.15|20793.15|10
1640641650000|2021-12-27 21:47:30|20913.33|20793.33|20915.81|20795.81|20915.81|20795.81|20913.33|20793.33|10
1640641660000|2021-12-27 21:47:40|20916.2|20796.2|20917.59|20797.59|20917.59|20797.59|20916.05|20796.05|10
1640641670000|2021-12-27 21:47:50|20917.8|20797.8|20917.73|20797.73|20918.76|20798.76|20917.73|20797.73|10
1640641680000|2021-12-27 21:48:00|20917.91|20797.91|20917.1|20797.1|20918.11|20798.11|20917.1|20797.1|10
1640641690000|2021-12-27 21:48:10|20916.99|20796.99|20912.2|20792.2|20916.99|20796.99|20912.2|20792.2|10
1640641700000|2021-12-27 21:48:20|20911.48|20791.48|20904.49|20784.49|20911.48|20791.48|20904.49|20784.49|10
1640641710000|2021-12-27 21:48:30|20903.1|20783.1|20897.98|20777.98|20903.1|20783.1|20897.98|20777.98|10
1640641720000|2021-12-27 21:48:40|20897.55|20777.55|20891.99|20771.99|20897.55|20777.55|20891.99|20771.99|10
1640641730000|2021-12-27 21:48:50|20892.2|20772.2|20890.04|20770.04|20892.2|20772.2|20889.99|20769.99|10
1640641740000|2021-12-27 21:49:00|20890.15|20770.15|20891.28|20771.28|20891.39|20771.39|20890.15|20770.15|10
1640641750000|2021-12-27 21:49:10|20891.22|20771.22|20886.83|20766.83|20891.3|20771.3|20886.75|20766.75|10
1640641760000|2021-12-27 21:49:20|20886.91|20766.91|20887.14|20767.14|20887.37|20767.37|20886.88|20766.88|10
1640641770000|2021-12-27 21:49:30|20886.77|20766.77|20884.69|20764.69|20886.77|20766.77|20884.48|20764.48|10
1640641780000|2021-12-27 21:49:40|20884.73|20764.73|20885.22|20765.22|20885.25|20765.25|20884.61|20764.61|10
1640641790000|2021-12-27 21:49:50|20884.55|20764.55|20886.59|20766.59|20886.59|20766.59|20884.39|20764.39|8
1640641800000|2021-12-27 21:50:00|20886.85|20766.85|20885.25|20765.25|20886.85|20766.85|20885.25|20765.25|10
1640641810000|2021-12-27 21:50:10|20885.58|20765.58|20885.36|20765.36|20885.58|20765.58|20884.65|20764.65|9
1640641820000|2021-12-27 21:50:20|20885.74|20765.74|20893.22|20773.22|20893.22|20773.22|20885.74|20765.74|10
1640641830000|2021-12-27 21:50:30|20893.29|20773.29|20892.24|20772.24|20893.58|20773.58|20892.24|20772.24|9
1640641840000|2021-12-27 21:50:40|20892|20772|20893.97|20773.97|20893.97|20773.97|20891.98|20771.98|10
1640641850000|2021-12-27 21:50:50|20894.25|20774.25|20900.32|20780.32|20900.32|20780.32|20894.25|20774.25|10
1640641860000|2021-12-27 21:51:00|20900.35|20780.35|20901.66|20781.66|20901.68|20781.68|20900.35|20780.35|10
1640641870000|2021-12-27 21:51:10|20901.84|20781.84|20905.77|20785.77|20905.77|20785.77|20901.82|20781.82|9
1640641880000|2021-12-27 21:51:20|20905.97|20785.97|20908.12|20788.12|20908.12|20788.12|20905.76|20785.76|9
1640641890000|2021-12-27 21:51:30|20906.85|20786.85|20906.54|20786.54|20908.17|20788.17|20906.54|20786.54|10
1640641900000|2021-12-27 21:51:40|20906.9|20786.9|20905.25|20785.25|20906.9|20786.9|20905.25|20785.25|10
1640641910000|2021-12-27 21:51:50|20905.17|20785.17|20904.5|20784.5|20905.17|20785.17|20904.5|20784.5|9
1640641920000|2021-12-27 21:52:00|20904.55|20784.55|20904.36|20784.36|20904.81|20784.81|20904.06|20784.06|9
1640641930000|2021-12-27 21:52:10|20904.38|20784.38|20904.66|20784.66|20905.2|20785.2|20904.26|20784.26|10
1640641940000|2021-12-27 21:52:20|20904.28|20784.28|20901.41|20781.41|20904.35|20784.35|20901.41|20781.41|9
1640641950000|2021-12-27 21:52:30|20901.01|20781.01|20896.16|20776.16|20901.01|20781.01|20896.16|20776.16|9
1640641960000|2021-12-27 21:52:40|20896.09|20776.09|20893.05|20773.05|20896.09|20776.09|20893.05|20773.05|10
1640641970000|2021-12-27 21:52:50|20892.95|20772.95|20889.7|20769.7|20893.09|20773.09|20889.7|20769.7|8
1640641980000|2021-12-27 21:53:00|20889.12|20769.12|20886.71|20766.71|20889.12|20769.12|20886.71|20766.71|10
1640641990000|2021-12-27 21:53:10|20886.37|20766.37|20883.7|20763.7|20886.59|20766.59|20883.7|20763.7|9
1640642000000|2021-12-27 21:53:20|20882.6|20762.6|20877.65|20757.65|20882.6|20762.6|20877.65|20757.65|10
1640642010000|2021-12-27 21:53:30|20877.06|20757.06|20872.44|20752.44|20877.06|20757.06|20872.23|20752.23|10
1640642020000|2021-12-27 21:53:40|20871.59|20751.59|20874.14|20754.14|20874.14|20754.14|20871.47|20751.47|10
1640642030000|2021-12-27 21:53:50|20871.12|20751.12|20856.37|20736.37|20871.12|20751.12|20856.37|20736.37|9
1640642040000|2021-12-27 21:54:00|20855.19|20735.19|20846.48|20726.48|20856.38|20736.38|20846.48|20726.48|10
1640642050000|2021-12-27 21:54:10|20841.72|20721.72|20832.59|20712.59|20841.72|20721.72|20832.59|20712.59|10
1640642060000|2021-12-27 21:54:20|20833.3|20713.3|20832.3|20712.3|20833.35|20713.35|20832.15|20712.15|10
1640642070000|2021-12-27 21:54:30|20832.59|20712.59|20834.29|20714.29|20834.29|20714.29|20832.59|20712.59|10
1640642080000|2021-12-27 21:54:40|20830.26|20710.26|20831.28|20711.28|20831.28|20711.28|20829.72|20709.72|10
1640642090000|2021-12-27 21:54:50|20831.12|20711.12|20829.26|20709.26|20831.12|20711.12|20829.06|20709.06|10
1640642100000|2021-12-27 21:55:00|20828.91|20708.91|20831.22|20711.22|20831.22|20711.22|20828.21|20708.21|9
1640642110000|2021-12-27 21:55:10|20831.52|20711.52|20831.27|20711.27|20832.85|20712.85|20831.27|20711.27|9
1640642120000|2021-12-27 21:55:20|20831.52|20711.52|20831.67|20711.67|20832.49|20712.49|20831.52|20711.52|10
1640642130000|2021-12-27 21:55:30|20831.57|20711.57|20829.55|20709.55|20832.54|20712.54|20829.55|20709.55|10
1640642140000|2021-12-27 21:55:40|20829.69|20709.69|20827.56|20707.56|20829.69|20709.69|20827.56|20707.56|9
1640642150000|2021-12-27 21:55:50|20827.2|20707.2|20825.63|20705.63|20828.18|20708.18|20825.63|20705.63|9
1640642160000|2021-12-27 21:56:00|20824.46|20704.46|20824.31|20704.31|20824.93|20704.93|20824.19|20704.19|10
1640642170000|2021-12-27 21:56:10|20824.35|20704.35|20821.69|20701.69|20824.35|20704.35|20821.69|20701.69|10
1640642180000|2021-12-27 21:56:20|20821.25|20701.25|20819.73|20699.73|20821.25|20701.25|20819.66|20699.66|9
1640642190000|2021-12-27 21:56:30|20818.76|20698.76|20817.87|20697.87|20818.76|20698.76|20817.87|20697.87|8
1640642200000|2021-12-27 21:56:40|20817.64|20697.64|20817.73|20697.73|20817.9|20697.9|20817.48|20697.48|10
1640642210000|2021-12-27 21:56:50|20818.02|20698.02|20818.83|20698.83|20819.02|20699.02|20817.44|20697.44|8
1640642220000|2021-12-27 21:57:00|20818.87|20698.87|20822.87|20702.87|20822.87|20702.87|20818.87|20698.87|10
1640642230000|2021-12-27 21:57:10|20823.72|20703.72|20828.29|20708.29|20828.29|20708.29|20823.72|20703.72|10
1640642240000|2021-12-27 21:57:20|20829.42|20709.42|20834.28|20714.28|20834.28|20714.28|20829.42|20709.42|10
1640642250000|2021-12-27 21:57:30|20834.9|20714.9|20838.45|20718.45|20838.5|20718.5|20834.9|20714.9|10
1640642260000|2021-12-27 21:57:40|20838.32|20718.32|20844.26|20724.26|20844.26|20724.26|20838.32|20718.32|10
1640642270000|2021-12-27 21:57:50|20843.07|20723.07|20843.6|20723.6|20844.73|20724.73|20843.07|20723.07|10
1640642280000|2021-12-27 21:58:00|20843.66|20723.66|20846.59|20726.59|20846.59|20726.59|20842.93|20722.93|10
1640642290000|2021-12-27 21:58:10|20846.82|20726.82|20849.71|20729.71|20849.71|20729.71|20846.82|20726.82|9
1640642300000|2021-12-27 21:58:20|20850.91|20730.91|20851.85|20731.85|20852.06|20732.06|20850.57|20730.57|10
1640642310000|2021-12-27 21:58:30|20851.59|20731.59|20849.92|20729.92|20851.59|20731.59|20849.92|20729.92|9
1640642320000|2021-12-27 21:58:40|20849.72|20729.72|20843.69|20723.69|20849.72|20729.72|20843.69|20723.69|10
1640642330000|2021-12-27 21:58:50|20843.12|20723.12|20836.66|20716.66|20843.12|20723.12|20836.66|20716.66|9
1640642340000|2021-12-27 21:59:00|20836.48|20716.48|20834.21|20714.21|20836.48|20716.48|20834.1|20714.1|8
1640642350000|2021-12-27 21:59:10|20834.35|20714.35|20833.19|20713.19|20834.58|20714.58|20832.71|20712.71|10
1640642360000|2021-12-27 21:59:20|20832.4|20712.4|20834.29|20714.29|20834.29|20714.29|20832.26|20712.26|10
1640642370000|2021-12-27 21:59:30|20834.35|20714.35|20834.32|20714.32|20834.56|20714.56|20833.93|20713.93|9
1640642380000|2021-12-27 21:59:40|20834.23|20714.23|20833.38|20713.38|20835.06|20715.06|20833.38|20713.38|9
1640642390000|2021-12-27 21:59:50|20833.22|20713.22|20832.74|20712.74|20833.22|20713.22|20832.56|20712.56|10
1640642400000|2021-12-27 22:00:00|20833.14|20713.14|20832.96|20712.96|20833.91|20713.91|20832.94|20712.94|9
1640642410000|2021-12-27 22:00:10|20832.41|20712.41|20828.7|20708.7|20832.41|20712.41|20828.09|20708.09|10
1640642420000|2021-12-27 22:00:20|20828.39|20708.39|20828.12|20708.12|20829.15|20709.15|20827.83|20707.83|10
1640642430000|2021-12-27 22:00:30|20828.68|20708.68|20828.74|20708.74|20829.72|20709.72|20828.53|20708.53|10
1640642440000|2021-12-27 22:00:40|20830.12|20710.12|20840.35|20720.35|20840.35|20720.35|20830.1|20710.1|10
1640642450000|2021-12-27 22:00:50|20840.94|20720.94|20847.87|20727.87|20847.87|20727.87|20840.78|20720.78|9
1640642460000|2021-12-27 22:01:00|20848.77|20728.77|20852.91|20732.91|20853.32|20733.32|20848.77|20728.77|10
1640642470000|2021-12-27 22:01:10|20853.06|20733.06|20854.47|20734.47|20854.47|20734.47|20853.01|20733.01|9
1640642480000|2021-12-27 22:01:20|20855.08|20735.08|20858.56|20738.56|20858.56|20738.56|20855.08|20735.08|10
1640642490000|2021-12-27 22:01:30|20858.55|20738.55|20862.45|20742.45|20862.45|20742.45|20858.55|20738.55|9
1640642500000|2021-12-27 22:01:40|20862.61|20742.61|20863.7|20743.7|20863.7|20743.7|20862.58|20742.58|10
1640642510000|2021-12-27 22:01:50|20864.61|20744.61|20866.59|20746.59|20866.59|20746.59|20864.61|20744.61|9
1640642520000|2021-12-27 22:02:00|20866.53|20746.53|20866.43|20746.43|20866.87|20746.87|20865.83|20745.83|10
1640642530000|2021-12-27 22:02:10|20866.49|20746.49|20870.04|20750.04|20870.16|20750.16|20866.49|20746.49|10
1640642540000|2021-12-27 22:02:20|20870.02|20750.02|20870.46|20750.46|20870.48|20750.48|20869.95|20749.95|9
1640642550000|2021-12-27 22:02:30|20870.98|20750.98|20870.57|20750.57|20871.2|20751.2|20870.57|20750.57|9
1640642560000|2021-12-27 22:02:40|20870.72|20750.72|20872.62|20752.62|20872.62|20752.62|20870.72|20750.72|10
1640642570000|2021-12-27 22:02:50|20872.6|20752.6|20873.28|20753.28|20873.84|20753.84|20872.49|20752.49|10
1640642580000|2021-12-27 22:03:00|20873.42|20753.42|20874.53|20754.53|20874.53|20754.53|20873.13|20753.13|7
1640642590000|2021-12-27 22:03:10|20874.41|20754.41|20882.1|20762.1|20882.1|20762.1|20874.41|20754.41|10
1640642600000|2021-12-27 22:03:20|20882.14|20762.14|20885.17|20765.17|20885.34|20765.34|20882.14|20762.14|10
1640642610000|2021-12-27 22:03:30|20884.63|20764.63|20883.79|20763.79|20885.46|20765.46|20883.79|20763.79|10
1640642620000|2021-12-27 22:03:40|20883.8|20763.8|20882.17|20762.17|20883.8|20763.8|20882.17|20762.17|10
1640642630000|2021-12-27 22:03:50|20882.35|20762.35|20881.39|20761.39|20882.35|20762.35|20881.39|20761.39|9
1640642640000|2021-12-27 22:04:00|20881.43|20761.43|20882.19|20762.19|20882.52|20762.52|20881.43|20761.43|9
1640642650000|2021-12-27 22:04:10|20881.73|20761.73|20880.94|20760.94|20881.73|20761.73|20880.94|20760.94|10
1640642660000|2021-12-27 22:04:20|20882.3|20762.3|20884.31|20764.31|20884.31|20764.31|20882.3|20762.3|10
1640642670000|2021-12-27 22:04:30|20884.58|20764.58|20885.37|20765.37|20885.37|20765.37|20884.17|20764.17|10
1640642680000|2021-12-27 22:04:40|20885.21|20765.21|20888.74|20768.74|20889.61|20769.61|20884.55|20764.55|10
1640642690000|2021-12-27 22:04:50|20889.16|20769.16|20886.21|20766.21|20889.16|20769.16|20886.21|20766.21|10
1640642700000|2021-12-27 22:05:00|20886.12|20766.12|20879.49|20759.49|20886.12|20766.12|20879.49|20759.49|10
1640642710000|2021-12-27 22:05:10|20879.19|20759.19|20875.02|20755.02|20879.19|20759.19|20874.32|20754.32|10
1640642720000|2021-12-27 22:05:20|20874.88|20754.88|20875.11|20755.11|20876.04|20756.04|20874.88|20754.88|10
1640642730000|2021-12-27 22:05:30|20874.68|20754.68|20873.58|20753.58|20874.69|20754.69|20873.43|20753.43|10
1640642740000|2021-12-27 22:05:40|20873.44|20753.44|20874.69|20754.69|20874.69|20754.69|20873.44|20753.44|10
1640642750000|2021-12-27 22:05:50|20874.74|20754.74|20873.63|20753.63|20874.94|20754.94|20873.14|20753.14|9
1640642760000|2021-12-27 22:06:00|20873.44|20753.44|20877.12|20757.12|20877.12|20757.12|20873.44|20753.44|10
1640642770000|2021-12-27 22:06:10|20877.34|20757.34|20877.12|20757.12|20877.74|20757.74|20876.94|20756.94|10
1640642780000|2021-12-27 22:06:20|20877.48|20757.48|20879.15|20759.15|20879.15|20759.15|20877.48|20757.48|10
1640642790000|2021-12-27 22:06:30|20878.8|20758.8|20877.77|20757.77|20879.02|20759.02|20877.74|20757.74|9
1640642800000|2021-12-27 22:06:40|20877.74|20757.74|20880.34|20760.34|20880.34|20760.34|20877.74|20757.74|10
1640642810000|2021-12-27 22:06:50|20880.23|20760.23|20881.12|20761.12|20881.27|20761.27|20880.23|20760.23|10
1640642820000|2021-12-27 22:07:00|20881.34|20761.34|20882.03|20762.03|20882.35|20762.35|20881.32|20761.32|10
1640642830000|2021-12-27 22:07:10|20882.77|20762.77|20886.13|20766.13|20886.24|20766.24|20882.77|20762.77|10
1640642840000|2021-12-27 22:07:20|20886.21|20766.21|20884.14|20764.14|20886.21|20766.21|20884.1|20764.1|10
1640642850000|2021-12-27 22:07:30|20883.42|20763.42|20882.47|20762.47|20883.88|20763.88|20881.72|20761.72|10
1640642860000|2021-12-27 22:07:40|20883.13|20763.13|20885.64|20765.64|20885.64|20765.64|20883.13|20763.13|7
1640642870000|2021-12-27 22:07:50|20885.69|20765.69|20885.75|20765.75|20885.87|20765.87|20885.11|20765.11|10
1640642880000|2021-12-27 22:08:00|20885.79|20765.79|20885.18|20765.18|20885.79|20765.79|20884.61|20764.61|10
1640642890000|2021-12-27 22:08:10|20885.71|20765.71|20887.13|20767.13|20887.5|20767.5|20885.71|20765.71|10
1640642900000|2021-12-27 22:08:20|20887.53|20767.53|20887.11|20767.11|20887.71|20767.71|20886.78|20766.78|9
1640642910000|2021-12-27 22:08:30|20886.61|20766.61|20885.66|20765.66|20886.97|20766.97|20885.52|20765.52|10
1640642920000|2021-12-27 22:08:40|20884.62|20764.62|20884.2|20764.2|20884.76|20764.76|20884.02|20764.02|8
1640642930000|2021-12-27 22:08:50|20884.07|20764.07|20880.94|20760.94|20884.07|20764.07|20880.94|20760.94|9
1640642940000|2021-12-27 22:09:00|20880.75|20760.75|20880.5|20760.5|20880.75|20760.75|20880.15|20760.15|9
1640642950000|2021-12-27 22:09:10|20880.71|20760.71|20884.88|20764.88|20885.02|20765.02|20880.71|20760.71|10
1640642960000|2021-12-27 22:09:20|20885.23|20765.23|20885.06|20765.06|20885.26|20765.26|20884.15|20764.15|7
1640642970000|2021-12-27 22:09:30|20885.42|20765.42|20887.92|20767.92|20887.92|20767.92|20885.42|20765.42|10
1640642980000|2021-12-27 22:09:40|20889.34|20769.34|20890.49|20770.49|20890.49|20770.49|20889.34|20769.34|9
1640642990000|2021-12-27 22:09:50|20890.29|20770.29|20892.21|20772.21|20892.26|20772.26|20890.29|20770.29|10
1640643000000|2021-12-27 22:10:00|20892.45|20772.45|20893.99|20773.99|20894.01|20774.01|20892.38|20772.38|9
1640643010000|2021-12-27 22:10:10|20894.02|20774.02|20895.49|20775.49|20895.49|20775.49|20894.02|20774.02|10
1640643020000|2021-12-27 22:10:20|20895.57|20775.57|20895.44|20775.44|20895.97|20775.97|20895.01|20775.01|8
1640643030000|2021-12-27 22:10:30|20895.26|20775.26|20896.17|20776.17|20896.66|20776.66|20895.26|20775.26|10
1640643040000|2021-12-27 22:10:40|20896.21|20776.21|20896.81|20776.81|20896.88|20776.88|20896.17|20776.17|10
1640643050000|2021-12-27 22:10:50|20896.67|20776.67|20895.1|20775.1|20896.67|20776.67|20894.99|20774.99|10
1640643060000|2021-12-27 22:11:00|20896.12|20776.12|20896.68|20776.68|20896.79|20776.79|20895.21|20775.21|10
1640643070000|2021-12-27 22:11:10|20896.76|20776.76|20902.5|20782.5|20902.5|20782.5|20896.76|20776.76|10
1640643080000|2021-12-27 22:11:20|20903.03|20783.03|20904.53|20784.53|20905.15|20785.15|20903.03|20783.03|8
1640643090000|2021-12-27 22:11:30|20904.82|20784.82|20905.49|20785.49|20905.84|20785.84|20904.7|20784.7|9
1640643100000|2021-12-27 22:11:40|20906.39|20786.39|20906.71|20786.71|20906.83|20786.83|20906.27|20786.27|10
1640643110000|2021-12-27 22:11:50|20906.97|20786.97|20906.87|20786.87|20907.12|20787.12|20906.71|20786.71|10
1640643120000|2021-12-27 22:12:00|20906.81|20786.81|20906.55|20786.55|20906.81|20786.81|20906.46|20786.46|9
1640643130000|2021-12-27 22:12:10|20906.52|20786.52|20905.99|20785.99|20906.52|20786.52|20905.72|20785.72|10
1640643140000|2021-12-27 22:12:20|20906.16|20786.16|20906.47|20786.47|20906.47|20786.47|20905.97|20785.97|9
1640643150000|2021-12-27 22:12:30|20906.21|20786.21|20904.65|20784.65|20906.21|20786.21|20904.38|20784.38|10
1640643160000|2021-12-27 22:12:40|20904.88|20784.88|20904.77|20784.77|20905.08|20785.08|20904.68|20784.68|10
1640643170000|2021-12-27 22:12:50|20904.2|20784.2|20904.21|20784.21|20904.48|20784.48|20903.65|20783.65|10
1640643180000|2021-12-27 22:13:00|20903.98|20783.98|20905.37|20785.37|20905.37|20785.37|20903.91|20783.91|9
1640643190000|2021-12-27 22:13:10|20905.66|20785.66|20904.59|20784.59|20905.66|20785.66|20904.59|20784.59|10
1640643200000|2021-12-27 22:13:20|20904.62|20784.62|20905.09|20785.09|20905.31|20785.31|20904.31|20784.31|9
1640643210000|2021-12-27 22:13:30|20904.63|20784.63|20905.07|20785.07|20905.68|20785.68|20904.63|20784.63|10
1640643220000|2021-12-27 22:13:40|20905.25|20785.25|20904.5|20784.5|20905.25|20785.25|20904.47|20784.47|10
1640643230000|2021-12-27 22:13:50|20904.67|20784.67|20905.16|20785.16|20905.16|20785.16|20904.15|20784.15|10
1640643240000|2021-12-27 22:14:00|20905.25|20785.25|20908.38|20788.38|20908.38|20788.38|20905.2|20785.2|9
1640643250000|2021-12-27 22:14:10|20908.71|20788.71|20910.88|20790.88|20910.88|20790.88|20908.71|20788.71|10
1640643260000|2021-12-27 22:14:20|20910.81|20790.81|20912.79|20792.79|20912.79|20792.79|20910.74|20790.74|10
1640643270000|2021-12-27 22:14:30|20912.91|20792.91|20913.18|20793.18|20913.77|20793.77|20912.91|20792.91|10
1640643280000|2021-12-27 22:14:40|20913.19|20793.19|20913.54|20793.54|20913.55|20793.55|20913.17|20793.17|8
1640643290000|2021-12-27 22:14:50|20913.79|20793.79|20913.82|20793.82|20914.27|20794.27|20913.6|20793.6|9
1640643300000|2021-12-27 22:15:00|20913.72|20793.72|20913.53|20793.53|20913.89|20793.89|20912.87|20792.87|10
1640643310000|2021-12-27 22:15:10|20913.76|20793.76|20913.19|20793.19|20913.82|20793.82|20913.19|20793.19|9
1640643320000|2021-12-27 22:15:20|20913.16|20793.16|20911.68|20791.68|20913.16|20793.16|20911.68|20791.68|8
1640643330000|2021-12-27 22:15:30|20911.52|20791.52|20910.52|20790.52|20912.25|20792.25|20910.52|20790.52|10
1640643340000|2021-12-27 22:15:40|20909.84|20789.84|20909.47|20789.47|20909.84|20789.84|20909.47|20789.47|8
1640643350000|2021-12-27 22:15:50|20909.28|20789.28|20907.07|20787.07|20909.28|20789.28|20906.93|20786.93|10
1640643360000|2021-12-27 22:16:00|20906.46|20786.46|20905.28|20785.28|20907.56|20787.56|20905.28|20785.28|10
1640643370000|2021-12-27 22:16:10|20904.04|20784.04|20904|20784|20904.04|20784.04|20903.34|20783.34|10
1640643380000|2021-12-27 22:16:20|20903.98|20783.98|20902.43|20782.43|20903.98|20783.98|20902.43|20782.43|9
1640643390000|2021-12-27 22:16:30|20901.3|20781.3|20898.13|20778.13|20901.3|20781.3|20898.13|20778.13|10
1640643400000|2021-12-27 22:16:40|20897.72|20777.72|20896.97|20776.97|20897.72|20777.72|20896.97|20776.97|10
1640643410000|2021-12-27 22:16:50|20897.33|20777.33|20897.41|20777.41|20897.42|20777.42|20896.86|20776.86|10
1640643420000|2021-12-27 22:17:00|20897.22|20777.22|20896.11|20776.11|20897.29|20777.29|20896.11|20776.11|10
1640643430000|2021-12-27 22:17:10|20895.68|20775.68|20894.73|20774.73|20895.82|20775.82|20894.73|20774.73|10
1640643440000|2021-12-27 22:17:20|20894.65|20774.65|20894.02|20774.02|20894.82|20774.82|20893.77|20773.77|10
1640643450000|2021-12-27 22:17:30|20893.98|20773.98|20892.29|20772.29|20893.98|20773.98|20892.29|20772.29|10
1640643460000|2021-12-27 22:17:40|20892.23|20772.23|20889.41|20769.41|20892.23|20772.23|20889.41|20769.41|10
1640643470000|2021-12-27 22:17:50|20889.07|20769.07|20886.93|20766.93|20889.07|20769.07|20886.93|20766.93|9
1640643480000|2021-12-27 22:18:00|20886.72|20766.72|20880.66|20760.66|20886.72|20766.72|20880.66|20760.66|10
1640643490000|2021-12-27 22:18:10|20878.84|20758.84|20877.38|20757.38|20878.84|20758.84|20877.23|20757.23|9
1640643500000|2021-12-27 22:18:20|20877.19|20757.19|20876.51|20756.51|20878.05|20758.05|20876.36|20756.36|10
1640643510000|2021-12-27 22:18:30|20875.72|20755.72|20877.59|20757.59|20877.59|20757.59|20873.75|20753.75|10
1640643520000|2021-12-27 22:18:40|20878.17|20758.17|20882.89|20762.89|20882.89|20762.89|20878.17|20758.17|10
1640643530000|2021-12-27 22:18:50|20883.18|20763.18|20885.05|20765.05|20885.2|20765.2|20883.18|20763.18|9
1640643540000|2021-12-27 22:19:00|20885.12|20765.12|20884.9|20764.9|20885.45|20765.45|20884.9|20764.9|7
1640643550000|2021-12-27 22:19:10|20885.02|20765.02|20884.66|20764.66|20885.02|20765.02|20883.43|20763.43|10
1640643560000|2021-12-27 22:19:20|20884.18|20764.18|20885.98|20765.98|20885.98|20765.98|20883.6|20763.6|10
1640643570000|2021-12-27 22:19:30|20886.22|20766.22|20888.58|20768.58|20888.58|20768.58|20886.22|20766.22|10
1640643580000|2021-12-27 22:19:40|20889.04|20769.04|20892.08|20772.08|20892.08|20772.08|20889.04|20769.04|10
1640643590000|2021-12-27 22:19:50|20892.29|20772.29|20891.62|20771.62|20892.34|20772.34|20891.62|20771.62|10
1640643600000|2021-12-27 22:20:00|20891.73|20771.73|20892.13|20772.13|20892.13|20772.13|20891.17|20771.17|10
1640643610000|2021-12-27 22:20:10|20892.2|20772.2|20893.5|20773.5|20893.61|20773.61|20892.2|20772.2|9
1640643620000|2021-12-27 22:20:20|20893.54|20773.54|20895.94|20775.94|20895.94|20775.94|20893.54|20773.54|10
1640643630000|2021-12-27 22:20:30|20895.62|20775.62|20902.12|20782.12|20902.12|20782.12|20895.62|20775.62|10
1640643640000|2021-12-27 22:20:40|20902.35|20782.35|20903.85|20783.85|20903.85|20783.85|20902.35|20782.35|9
1640643650000|2021-12-27 22:20:50|20903.5|20783.5|20904.91|20784.91|20904.91|20784.91|20903.5|20783.5|10
1640643660000|2021-12-27 22:21:00|20904.77|20784.77|20906.48|20786.48|20906.48|20786.48|20904.77|20784.77|9
1640643670000|2021-12-27 22:21:10|20906.68|20786.68|20906.93|20786.93|20907.95|20787.95|20906.57|20786.57|9
1640643680000|2021-12-27 22:21:20|20907.03|20787.03|20905.79|20785.79|20907.25|20787.25|20905.79|20785.79|10
1640643690000|2021-12-27 22:21:30|20905.48|20785.48|20903.95|20783.95|20905.48|20785.48|20903.95|20783.95|9
1640643700000|2021-12-27 22:21:40|20903.83|20783.83|20903.57|20783.57|20904.08|20784.08|20903.38|20783.38|10
1640643710000|2021-12-27 22:21:50|20903.55|20783.55|20903.26|20783.26|20903.83|20783.83|20903.26|20783.26|9
1640643720000|2021-12-27 22:22:00|20902.96|20782.96|20900.09|20780.09|20902.96|20782.96|20900.09|20780.09|10
1640643730000|2021-12-27 22:22:10|20899.89|20779.89|20897.6|20777.6|20899.89|20779.89|20897.56|20777.56|10
1640643740000|2021-12-27 22:22:20|20897.72|20777.72|20898.2|20778.2|20898.2|20778.2|20897.55|20777.55|9
1640643750000|2021-12-27 22:22:30|20898.47|20778.47|20897.55|20777.55|20898.53|20778.53|20897.43|20777.43|9
1640643760000|2021-12-27 22:22:40|20897.57|20777.57|20901.51|20781.51|20901.51|20781.51|20897.53|20777.53|10
1640643770000|2021-12-27 22:22:50|20902.43|20782.43|20906.51|20786.51|20906.51|20786.51|20902.43|20782.43|10
1640643780000|2021-12-27 22:23:00|20907.62|20787.62|20910.73|20790.73|20910.73|20790.73|20907.62|20787.62|10
1640643790000|2021-12-27 22:23:10|20910.99|20790.99|20913.27|20793.27|20913.27|20793.27|20910.99|20790.99|10
1640643800000|2021-12-27 22:23:20|20913.67|20793.67|20914.94|20794.94|20915|20795|20913.43|20793.43|10
1640643810000|2021-12-27 22:23:30|20915.27|20795.27|20914.64|20794.64|20915.27|20795.27|20914.64|20794.64|10
1640643820000|2021-12-27 22:23:40|20914.31|20794.31|20914.34|20794.34|20914.38|20794.38|20914.08|20794.08|10
1640643830000|2021-12-27 22:23:50|20914.26|20794.26|20912.68|20792.68|20914.26|20794.26|20912.68|20792.68|8
1640643840000|2021-12-27 22:24:00|20913.17|20793.17|20912.59|20792.59|20913.34|20793.34|20912.59|20792.59|10
1640643850000|2021-12-27 22:24:10|20912.48|20792.48|20913.83|20793.83|20913.87|20793.87|20912.43|20792.43|8
1640643860000|2021-12-27 22:24:20|20913.67|20793.67|20914.73|20794.73|20914.73|20794.73|20913.12|20793.12|10
1640643870000|2021-12-27 22:24:30|20914.67|20794.67|20917.38|20797.38|20917.53|20797.53|20914.67|20794.67|10
1640643880000|2021-12-27 22:24:40|20917.36|20797.36|20917.23|20797.23|20917.83|20797.83|20917.11|20797.11|9
1640643890000|2021-12-27 22:24:50|20917.39|20797.39|20916.02|20796.02|20917.69|20797.69|20916.02|20796.02|9
1640643900000|2021-12-27 22:25:00|20916.65|20796.65|20914.87|20794.87|20916.65|20796.65|20914.28|20794.28|10
1640643910000|2021-12-27 22:25:10|20915.37|20795.37|20914.65|20794.65|20915.63|20795.63|20914.61|20794.61|10
1640643920000|2021-12-27 22:25:20|20914.74|20794.74|20910.63|20790.63|20914.74|20794.74|20910.63|20790.63|10
1640643930000|2021-12-27 22:25:30|20910.66|20790.66|20911.72|20791.72|20911.72|20791.72|20909.91|20789.91|9
1640643940000|2021-12-27 22:25:40|20912.05|20792.05|20912.71|20792.71|20913.37|20793.37|20912.05|20792.05|10
1640643950000|2021-12-27 22:25:50|20913.02|20793.02|20910.7|20790.7|20913.65|20793.65|20910.7|20790.7|10
1640643960000|2021-12-27 22:26:00|20910.42|20790.42|20904.22|20784.22|20910.42|20790.42|20904.22|20784.22|10
1640643970000|2021-12-27 22:26:10|20903.17|20783.17|20896.68|20776.68|20903.17|20783.17|20896.68|20776.68|10
1640643980000|2021-12-27 22:26:20|20895.41|20775.41|20890.26|20770.26|20895.41|20775.41|20890.26|20770.26|10
1640643990000|2021-12-27 22:26:30|20889.62|20769.62|20887.82|20767.82|20889.62|20769.62|20887.73|20767.73|10
1640644000000|2021-12-27 22:26:40|20887.97|20767.97|20886.98|20766.98|20888.41|20768.41|20886.78|20766.78|10
1640644010000|2021-12-27 22:26:50|20886.76|20766.76|20886.67|20766.67|20886.76|20766.76|20886.09|20766.09|10
1640644020000|2021-12-27 22:27:00|20886.94|20766.94|20887.1|20767.1|20887.58|20767.58|20886.73|20766.73|9
1640644030000|2021-12-27 22:27:10|20886.05|20766.05|20886.9|20766.9|20887.35|20767.35|20886.05|20766.05|9
1640644040000|2021-12-27 22:27:20|20886.87|20766.87|20885.13|20765.13|20887.03|20767.03|20885.13|20765.13|9
1640644050000|2021-12-27 22:27:30|20884.69|20764.69|20883.13|20763.13|20885.09|20765.09|20883.13|20763.13|10
1640644060000|2021-12-27 22:27:40|20883.09|20763.09|20882.32|20762.32|20883.2|20763.2|20882.32|20762.32|9
1640644070000|2021-12-27 22:27:50|20882.26|20762.26|20882.07|20762.07|20882.53|20762.53|20881.61|20761.61|10
1640644080000|2021-12-27 22:28:00|20882.32|20762.32|20880.12|20760.12|20882.55|20762.55|20880.12|20760.12|10
1640644090000|2021-12-27 22:28:10|20880.21|20760.21|20875.61|20755.61|20880.21|20760.21|20875.61|20755.61|10
1640644100000|2021-12-27 22:28:20|20875.42|20755.42|20872.7|20752.7|20875.66|20755.66|20872.7|20752.7|10
1640644110000|2021-12-27 22:28:30|20872.38|20752.38|20867.78|20747.78|20872.38|20752.38|20867.77|20747.77|10
1640644120000|2021-12-27 22:28:40|20867.73|20747.73|20867.39|20747.39|20867.73|20747.73|20866.86|20746.86|9
1640644130000|2021-12-27 22:28:50|20866.96|20746.96|20866.19|20746.19|20867.11|20747.11|20866.19|20746.19|10
1640644140000|2021-12-27 22:29:00|20866.34|20746.34|20865.86|20745.86|20866.6|20746.6|20865.85|20745.85|9
1640644150000|2021-12-27 22:29:10|20865.88|20745.88|20866.08|20746.08|20866.3|20746.3|20865.84|20745.84|10
1640644160000|2021-12-27 22:29:20|20866.18|20746.18|20865.71|20745.71|20866.99|20746.99|20865.71|20745.71|10
1640644170000|2021-12-27 22:29:30|20865.44|20745.44|20865.59|20745.59|20865.76|20745.76|20864.88|20744.88|10
1640644180000|2021-12-27 22:29:40|20865.52|20745.52|20865|20745|20865.82|20745.82|20865|20745|10
1640644190000|2021-12-27 22:29:50|20865.08|20745.08|20864.96|20744.96|20865.27|20745.27|20864.87|20744.87|9
1640644200000|2021-12-27 22:30:00|20865.26|20745.26|20862.38|20742.38|20865.26|20745.26|20862.34|20742.34|10
1640644210000|2021-12-27 22:30:10|20862.49|20742.49|20862.39|20742.39|20862.8|20742.8|20861.88|20741.88|10
1640644220000|2021-12-27 22:30:20|20862.87|20742.87|20862.78|20742.78|20862.92|20742.92|20862.76|20742.76|10
1640644230000|2021-12-27 22:30:30|20862.22|20742.22|20862.57|20742.57|20862.85|20742.85|20862.22|20742.22|10
1640644240000|2021-12-27 22:30:40|20862.18|20742.18|20862.74|20742.74|20862.74|20742.74|20861.18|20741.18|10
1640644250000|2021-12-27 22:30:50|20863.02|20743.02|20863.63|20743.63|20863.68|20743.68|20862.76|20742.76|9
1640644260000|2021-12-27 22:31:00|20863.78|20743.78|20864.02|20744.02|20864.02|20744.02|20863.35|20743.35|10
1640644270000|2021-12-27 22:31:10|20864.07|20744.07|20864.98|20744.98|20865.06|20745.06|20864.07|20744.07|10
1640644280000|2021-12-27 22:31:20|20865.05|20745.05|20865.5|20745.5|20865.57|20745.57|20864.79|20744.79|10
1640644290000|2021-12-27 22:31:30|20865.48|20745.48|20865.41|20745.41|20865.92|20745.92|20865.36|20745.36|7
1640644300000|2021-12-27 22:31:40|20865.78|20745.78|20865.47|20745.47|20865.78|20745.78|20865.36|20745.36|8
1640644310000|2021-12-27 22:31:50|20865.8|20745.8|20865.32|20745.32|20866.75|20746.75|20865.32|20745.32|10
1640644320000|2021-12-27 22:32:00|20865.34|20745.34|20865.56|20745.56|20865.89|20745.89|20864.9|20744.9|9
1640644330000|2021-12-27 22:32:10|20865.31|20745.31|20870.21|20750.21|20870.21|20750.21|20865|20745|10
1640644340000|2021-12-27 22:32:20|20870.28|20750.28|20870.39|20750.39|20870.72|20750.72|20869.9|20749.9|10
1640644350000|2021-12-27 22:32:30|20870.19|20750.19|20870.19|20750.19|20870.74|20750.74|20869.96|20749.96|8
1640644360000|2021-12-27 22:32:40|20871.01|20751.01|20870.67|20750.67|20871.06|20751.06|20870.5|20750.5|8
1640644370000|2021-12-27 22:32:50|20870.96|20750.96|20870.63|20750.63|20871.1|20751.1|20870.63|20750.63|10
1640644380000|2021-12-27 22:33:00|20870.6|20750.6|20869.96|20749.96|20870.75|20750.75|20869.96|20749.96|10
1640644390000|2021-12-27 22:33:10|20870.41|20750.41|20871.88|20751.88|20872.3|20752.3|20870.3|20750.3|10
1640644400000|2021-12-27 22:33:20|20871.64|20751.64|20870.74|20750.74|20872.01|20752.01|20870.67|20750.67|10
1640644410000|2021-12-27 22:33:30|20870.7|20750.7|20869.58|20749.58|20870.94|20750.94|20869.4|20749.4|10
1640644420000|2021-12-27 22:33:40|20869.77|20749.77|20869.15|20749.15|20870.27|20750.27|20868.75|20748.75|10
1640644430000|2021-12-27 22:33:50|20869.52|20749.52|20869.82|20749.82|20872.54|20752.54|20869.52|20749.52|9
1640644440000|2021-12-27 22:34:00|20869.62|20749.62|20869.36|20749.36|20869.72|20749.72|20869.22|20749.22|7
1640644450000|2021-12-27 22:34:10|20869.01|20749.01|20868.16|20748.16|20869.17|20749.17|20868.09|20748.09|10
1640644460000|2021-12-27 22:34:20|20868.03|20748.03|20868.09|20748.09|20868.63|20748.63|20868.03|20748.03|10
1640644470000|2021-12-27 22:34:30|20869.09|20749.09|20867.45|20747.45|20869.09|20749.09|20867.05|20747.05|8
1640644480000|2021-12-27 22:34:40|20867.62|20747.62|20867.45|20747.45|20868.31|20748.31|20867.45|20747.45|9
1640644490000|2021-12-27 22:34:50|20867.36|20747.36|20866.28|20746.28|20867.5|20747.5|20866.28|20746.28|9
1640644500000|2021-12-27 22:35:00|20866.01|20746.01|20865.79|20745.79|20866.38|20746.38|20865.55|20745.55|9
1640644510000|2021-12-27 22:35:10|20865.56|20745.56|20865.42|20745.42|20865.69|20745.69|20865.01|20745.01|9
1640644520000|2021-12-27 22:35:20|20865.51|20745.51|20863.87|20743.87|20865.51|20745.51|20863.68|20743.68|10
1640644530000|2021-12-27 22:35:30|20863.72|20743.72|20863.75|20743.75|20863.87|20743.87|20862.87|20742.87|10
1640644540000|2021-12-27 22:35:40|20862.74|20742.74|20862.49|20742.49|20862.82|20742.82|20862.42|20742.42|7
1640644550000|2021-12-27 22:35:50|20862.01|20742.01|20858.57|20738.57|20862.01|20742.01|20858.57|20738.57|10
1640644560000|2021-12-27 22:36:00|20858.55|20738.55|20857.22|20737.22|20858.85|20738.85|20857.02|20737.02|9
1640644570000|2021-12-27 22:36:10|20856.71|20736.71|20855.88|20735.88|20856.71|20736.71|20855.88|20735.88|7
1640644580000|2021-12-27 22:36:20|20855.62|20735.62|20855.66|20735.66|20855.73|20735.73|20855.24|20735.24|10
1640644590000|2021-12-27 22:36:30|20855.69|20735.69|20854.04|20734.04|20855.69|20735.69|20854.04|20734.04|10
1640644600000|2021-12-27 22:36:40|20854.11|20734.11|20852.34|20732.34|20854.11|20734.11|20852.29|20732.29|10
1640644610000|2021-12-27 22:36:50|20852.46|20732.46|20850.71|20730.71|20852.96|20732.96|20850.47|20730.47|10
1640644620000|2021-12-27 22:37:00|20850.28|20730.28|20848.77|20728.77|20850.37|20730.37|20848.77|20728.77|10
1640644630000|2021-12-27 22:37:10|20848.86|20728.86|20848.62|20728.62|20848.86|20728.86|20848.51|20728.51|9
1640644640000|2021-12-27 22:37:20|20848.66|20728.66|20846.87|20726.87|20848.66|20728.66|20846.79|20726.79|9
1640644650000|2021-12-27 22:37:30|20847.21|20727.21|20846.98|20726.98|20847.21|20727.21|20846.78|20726.78|10
1640644660000|2021-12-27 22:37:40|20846.91|20726.91|20842.74|20722.74|20846.91|20726.91|20842.74|20722.74|10
1640644670000|2021-12-27 22:37:50|20842.66|20722.66|20840.58|20720.58|20842.66|20722.66|20840.12|20720.12|10
1640644680000|2021-12-27 22:38:00|20840.39|20720.39|20839.15|20719.15|20840.5|20720.5|20839.15|20719.15|9
1640644690000|2021-12-27 22:38:10|20839.31|20719.31|20838.2|20718.2|20839.31|20719.31|20837.99|20717.99|9
1640644700000|2021-12-27 22:38:20|20837.99|20717.99|20833.62|20713.62|20837.99|20717.99|20833.62|20713.62|9
1640644710000|2021-12-27 22:38:30|20833.4|20713.4|20832.1|20712.1|20833.4|20713.4|20831.72|20711.72|10
1640644720000|2021-12-27 22:38:40|20831.67|20711.67|20828.78|20708.78|20831.67|20711.67|20828.78|20708.78|10
1640644730000|2021-12-27 22:38:50|20828.15|20708.15|20824.5|20704.5|20828.25|20708.25|20824.2|20704.2|9
1640644740000|2021-12-27 22:39:00|20823.92|20703.92|20821.54|20701.54|20823.92|20703.92|20821.54|20701.54|10
1640644750000|2021-12-27 22:39:10|20821.21|20701.21|20817.6|20697.6|20821.21|20701.21|20817.6|20697.6|9
1640644760000|2021-12-27 22:39:20|20817.09|20697.09|20814.43|20694.43|20817.09|20697.09|20814.27|20694.27|10
1640644770000|2021-12-27 22:39:30|20814.63|20694.63|20812.46|20692.46|20814.7|20694.7|20812.46|20692.46|10
1640644780000|2021-12-27 22:39:40|20812.11|20692.11|20810.53|20690.53|20812.21|20692.21|20810.51|20690.51|9
1640644790000|2021-12-27 22:39:50|20810.61|20690.61|20809.82|20689.82|20810.61|20690.61|20809.3|20689.3|10
1640644800000|2021-12-27 22:40:00|20809.87|20689.87|20809.45|20689.45|20810.23|20690.23|20809.45|20689.45|9
1640644810000|2021-12-27 22:40:10|20809.94|20689.94|20812.16|20692.16|20812.47|20692.47|20809.94|20689.94|9
1640644820000|2021-12-27 22:40:20|20813.47|20693.47|20811.26|20691.26|20813.94|20693.94|20811.03|20691.03|10
1640644830000|2021-12-27 22:40:30|20811.38|20691.38|20814.12|20694.12|20814.12|20694.12|20811.32|20691.32|10
1640644840000|2021-12-27 22:40:40|20814.72|20694.72|20815.64|20695.64|20816.32|20696.32|20814.72|20694.72|10
1640644850000|2021-12-27 22:40:50|20815.53|20695.53|20816.76|20696.76|20817.71|20697.71|20815.53|20695.53|10
1640644860000|2021-12-27 22:41:00|20816.7|20696.7|20815.63|20695.63|20817.25|20697.25|20815.63|20695.63|10
1640644870000|2021-12-27 22:41:10|20815.49|20695.49|20815.3|20695.3|20815.76|20695.76|20815.17|20695.17|10
1640644880000|2021-12-27 22:41:20|20815.16|20695.16|20816.08|20696.08|20816.09|20696.09|20814.95|20694.95|10
1640644890000|2021-12-27 22:41:30|20816.14|20696.14|20815.94|20695.94|20816.14|20696.14|20815.53|20695.53|10
1640644900000|2021-12-27 22:41:40|20815.95|20695.95|20817.44|20697.44|20817.44|20697.44|20815.63|20695.63|9
1640644910000|2021-12-27 22:41:50|20817.33|20697.33|20820.65|20700.65|20821.06|20701.06|20817.29|20697.29|10
1640644920000|2021-12-27 22:42:00|20820.64|20700.64|20820.67|20700.67|20820.82|20700.82|20820.42|20700.42|9
1640644930000|2021-12-27 22:42:10|20820.85|20700.85|20820.53|20700.53|20821|20701|20820.53|20700.53|9
1640644940000|2021-12-27 22:42:20|20820.36|20700.36|20817.82|20697.82|20820.36|20700.36|20817.79|20697.79|10
1640644950000|2021-12-27 22:42:30|20817.84|20697.84|20817.01|20697.01|20817.84|20697.84|20816.86|20696.86|10
1640644960000|2021-12-27 22:42:40|20817.09|20697.09|20817|20697|20817.4|20697.4|20816.97|20696.97|10
1640644970000|2021-12-27 22:42:50|20816.93|20696.93|20817.09|20697.09|20817.31|20697.31|20816.25|20696.25|10
1640644980000|2021-12-27 22:43:00|20816.86|20696.86|20814.62|20694.62|20816.86|20696.86|20814.62|20694.62|10
1640644990000|2021-12-27 22:43:10|20814.76|20694.76|20813.39|20693.39|20815.08|20695.08|20813.39|20693.39|10
1640645000000|2021-12-27 22:43:20|20812.33|20692.33|20806.04|20686.04|20812.33|20692.33|20806.04|20686.04|10
1640645010000|2021-12-27 22:43:30|20805.81|20685.81|20800.42|20680.42|20805.81|20685.81|20800.42|20680.42|10
1640645020000|2021-12-27 22:43:40|20799.86|20679.86|20796.07|20676.07|20799.86|20679.86|20796.07|20676.07|10
1640645030000|2021-12-27 22:43:50|20796.78|20676.78|20790.25|20670.25|20796.78|20676.78|20790.25|20670.25|10
1640645040000|2021-12-27 22:44:00|20790.18|20670.18|20783.37|20663.37|20790.18|20670.18|20783.37|20663.37|10
1640645050000|2021-12-27 22:44:10|20781.36|20661.36|20775.58|20655.58|20781.36|20661.36|20775.58|20655.58|10
1640645060000|2021-12-27 22:44:20|20774.99|20654.99|20773.11|20653.11|20774.99|20654.99|20772.75|20652.75|8
1640645070000|2021-12-27 22:44:30|20771.25|20651.25|20766.52|20646.52|20771.25|20651.25|20765.77|20645.77|9
1640645080000|2021-12-27 22:44:40|20764.33|20644.33|20757.23|20637.23|20764.33|20644.33|20757.23|20637.23|10
1640645090000|2021-12-27 22:44:50|20756.88|20636.88|20750.54|20630.54|20756.88|20636.88|20750.54|20630.54|10
1640645100000|2021-12-27 22:45:00|20750.73|20630.73|20751.39|20631.39|20751.44|20631.44|20750.39|20630.39|10
1640645110000|2021-12-27 22:45:10|20751.6|20631.6|20753.3|20633.3|20753.3|20633.3|20751.01|20631.01|10
1640645120000|2021-12-27 22:45:20|20753.53|20633.53|20744|20624|20753.53|20633.53|20744|20624|10
1640645130000|2021-12-27 22:45:30|20741.72|20621.72|20733.86|20613.86|20741.72|20621.72|20733.86|20613.86|10
1640645140000|2021-12-27 22:45:40|20732.97|20612.97|20725.37|20605.37|20732.97|20612.97|20725.37|20605.37|10
1640645150000|2021-12-27 22:45:50|20723.39|20603.39|20715.92|20595.92|20723.39|20603.39|20715.51|20595.51|10
1640645160000|2021-12-27 22:46:00|20716.04|20596.04|20714.18|20594.18|20716.04|20596.04|20714.18|20594.18|10
1640645170000|2021-12-27 22:46:10|20713.77|20593.77|20707.76|20587.76|20713.77|20593.77|20707.76|20587.76|10
1640645180000|2021-12-27 22:46:20|20707.25|20587.25|20698.19|20578.19|20707.25|20587.25|20698.19|20578.19|10
1640645190000|2021-12-27 22:46:30|20697.24|20577.24|20693.54|20573.54|20697.24|20577.24|20692.81|20572.81|10
1640645200000|2021-12-27 22:46:40|20694.25|20574.25|20695.39|20575.39|20695.39|20575.39|20693.67|20573.67|10
1640645210000|2021-12-27 22:46:50|20693.72|20573.72|20693.43|20573.43|20694.56|20574.56|20693.43|20573.43|10
1640645220000|2021-12-27 22:47:00|20691.76|20571.76|20688.65|20568.65|20691.76|20571.76|20687.77|20567.77|10
1640645230000|2021-12-27 22:47:10|20686.94|20566.94|20686.25|20566.25|20687.69|20567.69|20685.78|20565.78|10
1640645240000|2021-12-27 22:47:20|20686.31|20566.31|20676.03|20556.03|20686.31|20566.31|20675.92|20555.92|9
1640645250000|2021-12-27 22:47:30|20675.66|20555.66|20675.15|20555.15|20676.48|20556.48|20675.15|20555.15|10
1640645260000|2021-12-27 22:47:40|20674.51|20554.51|20671.61|20551.61|20674.51|20554.51|20671.61|20551.61|10
1640645270000|2021-12-27 22:47:50|20672.18|20552.18|20670.5|20550.5|20672.18|20552.18|20669.64|20549.64|10
1640645280000|2021-12-27 22:48:00|20672.55|20552.55|20675.28|20555.28|20676.26|20556.26|20672.55|20552.55|10
1640645290000|2021-12-27 22:48:10|20675.97|20555.97|20682.91|20562.91|20682.91|20562.91|20675.97|20555.97|10
1640645300000|2021-12-27 22:48:20|20683.09|20563.09|20688.18|20568.18|20688.24|20568.24|20683.09|20563.09|10
1640645310000|2021-12-27 22:48:30|20688.77|20568.77|20691.87|20571.87|20692.1|20572.1|20688.73|20568.73|10
1640645320000|2021-12-27 22:48:40|20692.28|20572.28|20700.63|20580.63|20700.77|20580.77|20692.28|20572.28|10
1640645330000|2021-12-27 22:48:50|20704.52|20584.52|20707.92|20587.92|20708.55|20588.55|20704.52|20584.52|10
1640645340000|2021-12-27 22:49:00|20707.87|20587.87|20710.26|20590.26|20710.79|20590.79|20707.5|20587.5|10
1640645350000|2021-12-27 22:49:10|20710.76|20590.76|20713.16|20593.16|20713.16|20593.16|20710.53|20590.53|9
1640645360000|2021-12-27 22:49:20|20713.08|20593.08|20716.46|20596.46|20716.46|20596.46|20713.08|20593.08|10
1640645370000|2021-12-27 22:49:30|20717.84|20597.84|20718.53|20598.53|20718.53|20598.53|20717.41|20597.41|10
1640645380000|2021-12-27 22:49:40|20718.93|20598.93|20725.37|20605.37|20725.37|20605.37|20718.93|20598.93|10
1640645390000|2021-12-27 22:49:50|20725.42|20605.42|20728.65|20608.65|20728.77|20608.77|20724.96|20604.96|9
1640645400000|2021-12-27 22:50:00|20729.14|20609.14|20727.95|20607.95|20729.14|20609.14|20726.82|20606.82|10
1640645410000|2021-12-27 22:50:10|20727.44|20607.44|20726.42|20606.42|20727.49|20607.49|20726.42|20606.42|10
1640645420000|2021-12-27 22:50:20|20727.83|20607.83|20728.22|20608.22|20729.13|20609.13|20727.83|20607.83|9
1640645430000|2021-12-27 22:50:30|20728.2|20608.2|20731.94|20611.94|20731.97|20611.97|20728.18|20608.18|10
1640645440000|2021-12-27 22:50:40|20732.3|20612.3|20747.25|20627.25|20747.25|20627.25|20732.3|20612.3|9
1640645450000|2021-12-27 22:50:50|20747.48|20627.48|20754.58|20634.58|20754.58|20634.58|20747.48|20627.48|10
1640645460000|2021-12-27 22:51:00|20754.73|20634.73|20756.54|20636.54|20756.54|20636.54|20754.73|20634.73|9
1640645470000|2021-12-27 22:51:10|20756.86|20636.86|20757.89|20637.89|20757.89|20637.89|20756.61|20636.61|10
1640645480000|2021-12-27 22:51:20|20758.54|20638.54|20771.66|20651.66|20771.66|20651.66|20758.54|20638.54|10
1640645490000|2021-12-27 22:51:30|20772.6|20652.6|20778.9|20658.9|20779.08|20659.08|20772.6|20652.6|10
1640645500000|2021-12-27 22:51:40|20780.66|20660.66|20788.47|20668.47|20788.47|20668.47|20780.66|20660.66|9
1640645510000|2021-12-27 22:51:50|20789.91|20669.91|20804.05|20684.05|20804.05|20684.05|20789.91|20669.91|10
1640645520000|2021-12-27 22:52:00|20804.86|20684.86|20803.23|20683.23|20806.46|20686.46|20803.23|20683.23|10
1640645530000|2021-12-27 22:52:10|20803.4|20683.4|20805.68|20685.68|20806.38|20686.38|20803.4|20683.4|10
1640645540000|2021-12-27 22:52:20|20805.53|20685.53|20806.68|20686.68|20806.68|20686.68|20805.53|20685.53|10
1640645550000|2021-12-27 22:52:30|20806.46|20686.46|20811.71|20691.71|20811.71|20691.71|20806.46|20686.46|10
1640645560000|2021-12-27 22:52:40|20812.74|20692.74|20812.16|20692.16|20812.9|20692.9|20811.75|20691.75|10
1640645570000|2021-12-27 22:52:50|20812.75|20692.75|20813.39|20693.39|20814.8|20694.8|20812.09|20692.09|10
1640645580000|2021-12-27 22:53:00|20813.84|20693.84|20808.87|20688.87|20813.88|20693.88|20808.87|20688.87|10
1640645590000|2021-12-27 22:53:10|20807.96|20687.96|20803.08|20683.08|20807.96|20687.96|20802.74|20682.74|10
1640645600000|2021-12-27 22:53:20|20802.79|20682.79|20797.82|20677.82|20802.79|20682.79|20797.82|20677.82|10
1640645610000|2021-12-27 22:53:30|20798.11|20678.11|20796.99|20676.99|20798.12|20678.12|20796.99|20676.99|9
1640645620000|2021-12-27 22:53:40|20796.86|20676.86|20798.18|20678.18|20798.18|20678.18|20795.1|20675.1|10
1640645630000|2021-12-27 22:53:50|20797.17|20677.17|20793.72|20673.72|20797.17|20677.17|20793.72|20673.72|10
1640645640000|2021-12-27 22:54:00|20793.57|20673.57|20792.57|20672.57|20793.57|20673.57|20792.2|20672.2|10
1640645650000|2021-12-27 22:54:10|20793.18|20673.18|20791.56|20671.56|20793.18|20673.18|20791.48|20671.48|10
1640645660000|2021-12-27 22:54:20|20791.88|20671.88|20794.32|20674.32|20794.32|20674.32|20791.38|20671.38|10
1640645670000|2021-12-27 22:54:30|20794.26|20674.26|20799.76|20679.76|20799.76|20679.76|20794.26|20674.26|9
1640645680000|2021-12-27 22:54:40|20800.98|20680.98|20803.52|20683.52|20803.8|20683.8|20800.98|20680.98|9
1640645690000|2021-12-27 22:54:50|20803.45|20683.45|20810.37|20690.37|20810.37|20690.37|20803.45|20683.45|10
1640645700000|2021-12-27 22:55:00|20810.39|20690.39|20812.72|20692.72|20812.72|20692.72|20810.26|20690.26|10
1640645710000|2021-12-27 22:55:10|20812.13|20692.13|20812.23|20692.23|20812.77|20692.77|20812.13|20692.13|10
1640645720000|2021-12-27 22:55:20|20811.73|20691.73|20812.6|20692.6|20812.6|20692.6|20811.4|20691.4|10
1640645730000|2021-12-27 22:55:30|20812.86|20692.86|20815.89|20695.89|20815.89|20695.89|20812.86|20692.86|10
1640645740000|2021-12-27 22:55:40|20815.83|20695.83|20818.31|20698.31|20818.36|20698.36|20815.51|20695.51|10
1640645750000|2021-12-27 22:55:50|20819.05|20699.05|20819.61|20699.61|20819.61|20699.61|20818.37|20698.37|10
1640645760000|2021-12-27 22:56:00|20819.5|20699.5|20819.58|20699.58|20820.18|20700.18|20819.14|20699.14|10
1640645770000|2021-12-27 22:56:10|20819.09|20699.09|20822.08|20702.08|20822.8|20702.8|20819.09|20699.09|9
1640645780000|2021-12-27 22:56:20|20822.48|20702.48|20821.05|20701.05|20822.48|20702.48|20821.05|20701.05|9
1640645790000|2021-12-27 22:56:30|20820.18|20700.18|20816.53|20696.53|20820.18|20700.18|20816.34|20696.34|10
1640645800000|2021-12-27 22:56:40|20816.51|20696.51|20816.11|20696.11|20816.71|20696.71|20815.31|20695.31|10
1640645810000|2021-12-27 22:56:50|20816.26|20696.26|20815.6|20695.6|20816.44|20696.44|20815.36|20695.36|10
1640645820000|2021-12-27 22:57:00|20815.5|20695.5|20814.14|20694.14|20815.5|20695.5|20813.92|20693.92|10
1640645830000|2021-12-27 22:57:10|20814.75|20694.75|20815.02|20695.02|20815.02|20695.02|20814.46|20694.46|10
1640645840000|2021-12-27 22:57:20|20815.07|20695.07|20816.03|20696.03|20816.11|20696.11|20814.93|20694.93|10
1640645850000|2021-12-27 22:57:30|20815.74|20695.74|20814.83|20694.83|20815.74|20695.74|20814.41|20694.41|9
1640645860000|2021-12-27 22:57:40|20815.03|20695.03|20814.73|20694.73|20815.19|20695.19|20814.73|20694.73|9
1640645870000|2021-12-27 22:57:50|20814.76|20694.76|20813.38|20693.38|20814.76|20694.76|20813.38|20693.38|10
1640645880000|2021-12-27 22:58:00|20813.31|20693.31|20812.91|20692.91|20813.68|20693.68|20812.79|20692.79|10
1640645890000|2021-12-27 22:58:10|20812.87|20692.87|20813.84|20693.84|20813.84|20693.84|20812.87|20692.87|10
1640645900000|2021-12-27 22:58:20|20813.97|20693.97|20813.62|20693.62|20813.97|20693.97|20813.11|20693.11|9
1640645910000|2021-12-27 22:58:30|20813.83|20693.83|20813.32|20693.32|20814.31|20694.31|20813.32|20693.32|9
1640645920000|2021-12-27 22:58:40|20813.56|20693.56|20815.2|20695.2|20815.35|20695.35|20813.56|20693.56|10
1640645930000|2021-12-27 22:58:50|20815.14|20695.14|20820.08|20700.08|20820.08|20700.08|20815.14|20695.14|10
1640645940000|2021-12-27 22:59:00|20820.32|20700.32|20821.49|20701.49|20821.49|20701.49|20820.32|20700.32|8
1640645950000|2021-12-27 22:59:10|20821.66|20701.66|20824.61|20704.61|20824.61|20704.61|20821.61|20701.61|10
1640645960000|2021-12-27 22:59:20|20824.78|20704.78|20825.48|20705.48|20825.55|20705.55|20824.78|20704.78|9
1640645970000|2021-12-27 22:59:30|20825.87|20705.87|20827.68|20707.68|20827.68|20707.68|20825.12|20705.12|9
1640645980000|2021-12-27 22:59:40|20829.86|20709.86|20835.89|20715.89|20836.35|20716.35|20829.86|20709.86|10
1640645990000|2021-12-27 22:59:50|20836.35|20716.35|20838.61|20718.61|20838.61|20718.61|20836.02|20716.02|9
1640646000000|2021-12-27 23:00:00|20839.02|20719.02|20839.58|20719.58|20839.58|20719.58|20838.95|20718.95|10
1640646010000|2021-12-27 23:00:10|20839.41|20719.41|20843.11|20723.11|20843.11|20723.11|20839.41|20719.41|10
1640646020000|2021-12-27 23:00:20|20844.16|20724.16|20849.21|20729.21|20849.92|20729.92|20844.16|20724.16|10
1640646030000|2021-12-27 23:00:30|20848.76|20728.76|20847.03|20727.03|20849.13|20729.13|20846.83|20726.83|10
1640646040000|2021-12-27 23:00:40|20847.33|20727.33|20846.19|20726.19|20848.15|20728.15|20845.83|20725.83|10
1640646050000|2021-12-27 23:00:50|20846.56|20726.56|20846.69|20726.69|20846.69|20726.69|20845.84|20725.84|9
1640646060000|2021-12-27 23:01:00|20846.57|20726.57|20846.28|20726.28|20847.13|20727.13|20846|20726|10
1640646070000|2021-12-27 23:01:10|20846.5|20726.5|20833.35|20713.35|20846.5|20726.5|20833.35|20713.35|10
1640646080000|2021-12-27 23:01:20|20832.25|20712.25|20823.57|20703.57|20832.25|20712.25|20823.57|20703.57|10
1640646090000|2021-12-27 23:01:30|20822.74|20702.74|20817.93|20697.93|20822.74|20702.74|20817.93|20697.93|10
1640646100000|2021-12-27 23:01:40|20818.46|20698.46|20819.16|20699.16|20819.16|20699.16|20818.42|20698.42|9
1640646110000|2021-12-27 23:01:50|20818.04|20698.04|20817.94|20697.94|20818.72|20698.72|20817.43|20697.43|10
1640646120000|2021-12-27 23:02:00|20817.38|20697.38|20818.05|20698.05|20818.05|20698.05|20816.64|20696.64|10
1640646130000|2021-12-27 23:02:10|20819.17|20699.17|20824.45|20704.45|20824.45|20704.45|20819.17|20699.17|10
1640646140000|2021-12-27 23:02:20|20824.7|20704.7|20824.89|20704.89|20826.52|20706.52|20824.7|20704.7|10
1640646150000|2021-12-27 23:02:30|20825.05|20705.05|20825.41|20705.41|20826.55|20706.55|20825.05|20705.05|9
1640646160000|2021-12-27 23:02:40|20825.73|20705.73|20824.32|20704.32|20825.73|20705.73|20824.28|20704.28|10
1640646170000|2021-12-27 23:02:50|20823.79|20703.79|20819.81|20699.81|20823.79|20703.79|20819.81|20699.81|10
1640646180000|2021-12-27 23:03:00|20819.14|20699.14|20812.34|20692.34|20819.14|20699.14|20812.34|20692.34|9
1640646190000|2021-12-27 23:03:10|20809.88|20689.88|20801.17|20681.17|20809.88|20689.88|20801.17|20681.17|10
1640646200000|2021-12-27 23:03:20|20800.49|20680.49|20796.57|20676.57|20800.49|20680.49|20796.57|20676.57|10
1640646210000|2021-12-27 23:03:30|20796.2|20676.2|20796.8|20676.8|20797.44|20677.44|20795.55|20675.55|10
1640646220000|2021-12-27 23:03:40|20796.85|20676.85|20798.71|20678.71|20798.71|20678.71|20796.85|20676.85|10
1640646230000|2021-12-27 23:03:50|20798.83|20678.83|20804.23|20684.23|20804.23|20684.23|20798.28|20678.28|10
1640646240000|2021-12-27 23:04:00|20805.83|20685.83|20812.57|20692.57|20812.57|20692.57|20805.83|20685.83|10
1640646250000|2021-12-27 23:04:10|20812.6|20692.6|20813.54|20693.54|20813.95|20693.95|20812.6|20692.6|10
1640646260000|2021-12-27 23:04:20|20813.65|20693.65|20812.82|20692.82|20813.65|20693.65|20812.82|20692.82|10
1640646740000|2021-12-27 23:12:20|20821.14|20701.14|20820.65|20700.65|20821.23|20701.23|20820.65|20700.65|7
1640646750000|2021-12-27 23:12:30|20820.54|20700.54|20819.26|20699.26|20820.54|20700.54|20819.26|20699.26|10
1640646760000|2021-12-27 23:12:40|20819.36|20699.36|20818.6|20698.6|20819.36|20699.36|20818.3|20698.3|10
1640646770000|2021-12-27 23:12:50|20818.59|20698.59|20818.27|20698.27|20818.59|20698.59|20818.02|20698.02|10
1640646780000|2021-12-27 23:13:00|20818.31|20698.31|20819.9|20699.9|20819.9|20699.9|20818.31|20698.31|10
1640646790000|2021-12-27 23:13:10|20819.68|20699.68|20814.7|20694.7|20820.7|20700.7|20814.7|20694.7|10
1640646800000|2021-12-27 23:13:20|20814.63|20694.63|20813.51|20693.51|20814.8|20694.8|20813.51|20693.51|10
1640646810000|2021-12-27 23:13:30|20813.3|20693.3|20812.88|20692.88|20813.9|20693.9|20812.88|20692.88|10
1640646820000|2021-12-27 23:13:40|20812.92|20692.92|20814.75|20694.75|20815.44|20695.44|20812.91|20692.91|10
1640646830000|2021-12-27 23:13:50|20814.61|20694.61|20814.23|20694.23|20814.61|20694.61|20813.71|20693.71|10
1640646840000|2021-12-27 23:14:00|20814.68|20694.68|20816.84|20696.84|20817.26|20697.26|20814.68|20694.68|9
1640646850000|2021-12-27 23:14:10|20816.78|20696.78|20814.24|20694.24|20816.78|20696.78|20814.24|20694.24|9
1640646860000|2021-12-27 23:14:20|20814.45|20694.45|20815.47|20695.47|20815.47|20695.47|20814.25|20694.25|9
1640646870000|2021-12-27 23:14:30|20815.96|20695.96|20816.66|20696.66|20816.66|20696.66|20815.74|20695.74|10
1640646880000|2021-12-27 23:14:40|20817.18|20697.18|20819.1|20699.1|20819.25|20699.25|20817.18|20697.18|9
1640646890000|2021-12-27 23:14:50|20819|20699|20817.77|20697.77|20819|20699|20817.77|20697.77|10
1640646900000|2021-12-27 23:15:00|20817.95|20697.95|20817.93|20697.93|20817.95|20697.95|20817.16|20697.16|10
1640646910000|2021-12-27 23:15:10|20818.29|20698.29|20820.85|20700.85|20820.85|20700.85|20818.27|20698.27|10
1640646920000|2021-12-27 23:15:20|20821.01|20701.01|20825.47|20705.47|20825.47|20705.47|20821.01|20701.01|10
1640646930000|2021-12-27 23:15:30|20828.47|20708.47|20830|20710|20830.26|20710.26|20828.47|20708.47|10
1640646940000|2021-12-27 23:15:40|20829.98|20709.98|20832.35|20712.35|20833.3|20713.3|20829.98|20709.98|10
1640646950000|2021-12-27 23:15:50|20832.15|20712.15|20834.37|20714.37|20834.37|20714.37|20832.03|20712.03|10
1640646960000|2021-12-27 23:16:00|20834.54|20714.54|20841.36|20721.36|20841.36|20721.36|20834.54|20714.54|9
1640646970000|2021-12-27 23:16:10|20841.53|20721.53|20845.65|20725.65|20845.65|20725.65|20841.53|20721.53|10
1640646980000|2021-12-27 23:16:20|20845.53|20725.53|20846.14|20726.14|20846.46|20726.46|20845.35|20725.35|10
1640646990000|2021-12-27 23:16:30|20846.49|20726.49|20845.01|20725.01|20846.8|20726.8|20844.98|20724.98|10
1640647000000|2021-12-27 23:16:40|20844.98|20724.98|20843.65|20723.65|20844.98|20724.98|20843.38|20723.38|10
1640647010000|2021-12-27 23:16:50|20843.28|20723.28|20840.3|20720.3|20843.28|20723.28|20840.3|20720.3|10
1640647020000|2021-12-27 23:17:00|20839.71|20719.71|20834.9|20714.9|20839.71|20719.71|20834.66|20714.66|10
1640647030000|2021-12-27 23:17:10|20835.57|20715.57|20836.23|20716.23|20836.48|20716.48|20835.04|20715.04|10
1640647040000|2021-12-27 23:17:20|20835.21|20715.21|20838.39|20718.39|20838.39|20718.39|20835.21|20715.21|10
1640647050000|2021-12-27 23:17:30|20837.99|20717.99|20838.74|20718.74|20839.07|20719.07|20836.98|20716.98|10
1640647060000|2021-12-27 23:17:40|20838.47|20718.47|20834.16|20714.16|20838.51|20718.51|20834.15|20714.15|9
1640647070000|2021-12-27 23:17:50|20834.22|20714.22|20832.31|20712.31|20834.35|20714.35|20832.31|20712.31|10
1640647080000|2021-12-27 23:18:00|20831.27|20711.27|20826.99|20706.99|20831.27|20711.27|20826.81|20706.81|9
1640647090000|2021-12-27 23:18:10|20824.63|20704.63|20813.67|20693.67|20824.63|20704.63|20813.67|20693.67|10
1640647100000|2021-12-27 23:18:20|20812.87|20692.87|20802.53|20682.53|20812.87|20692.87|20802.53|20682.53|10
1640647110000|2021-12-27 23:18:30|20802.22|20682.22|20797.38|20677.38|20802.22|20682.22|20797.38|20677.38|10
1640647120000|2021-12-27 23:18:40|20797.14|20677.14|20793.18|20673.18|20797.14|20677.14|20793.18|20673.18|10
1640647130000|2021-12-27 23:18:50|20792.2|20672.2|20786.92|20666.92|20792.54|20672.54|20786.92|20666.92|10
1640647140000|2021-12-27 23:19:00|20786.73|20666.73|20766.76|20646.76|20786.73|20666.73|20766.76|20646.76|10
1640647150000|2021-12-27 23:19:10|20765.8|20645.8|20753.89|20633.89|20765.8|20645.8|20753.89|20633.89|10
1640647160000|2021-12-27 23:19:20|20754.05|20634.05|20749.62|20629.62|20754.05|20634.05|20748.08|20628.08|10
1640647170000|2021-12-27 23:19:30|20749.81|20629.81|20748.45|20628.45|20749.85|20629.85|20748.01|20628.01|10
1640647180000|2021-12-27 23:19:40|20748.42|20628.42|20749.74|20629.74|20749.74|20629.74|20747.96|20627.96|10
1640647190000|2021-12-27 23:19:50|20750.3|20630.3|20754.45|20634.45|20754.45|20634.45|20750.3|20630.3|10
1640647200000|2021-12-27 23:20:00|20754.16|20634.16|20755.19|20635.19|20755.32|20635.32|20754.16|20634.16|10
1640647210000|2021-12-27 23:20:10|20753.58|20633.58|20751.82|20631.82|20753.89|20633.89|20751.69|20631.69|10
1640647220000|2021-12-27 23:20:20|20751.18|20631.18|20746.32|20626.32|20751.18|20631.18|20745.94|20625.94|10
1640647230000|2021-12-27 23:20:30|20744.99|20624.99|20737.02|20617.02|20744.99|20624.99|20737.02|20617.02|10
1640647240000|2021-12-27 23:20:40|20737.13|20617.13|20736.6|20616.6|20737.13|20617.13|20734.98|20614.98|10
1640647250000|2021-12-27 23:20:50|20736.04|20616.04|20733.9|20613.9|20736.04|20616.04|20733.9|20613.9|10
1640647260000|2021-12-27 23:21:00|20733.72|20613.72|20730.4|20610.4|20733.72|20613.72|20730.4|20610.4|10
1640647270000|2021-12-27 23:21:10|20730.03|20610.03|20724.26|20604.26|20730.03|20610.03|20724.13|20604.13|10
1640647280000|2021-12-27 23:21:20|20724.03|20604.03|20725.86|20605.86|20725.86|20605.86|20724.03|20604.03|10
1640647290000|2021-12-27 23:21:30|20725.97|20605.97|20723.01|20603.01|20726.26|20606.26|20723.01|20603.01|8
1640647300000|2021-12-27 23:21:40|20722.87|20602.87|20723.57|20603.57|20723.88|20603.88|20722.87|20602.87|9
1640647310000|2021-12-27 23:21:50|20723.58|20603.58|20723.72|20603.72|20723.94|20603.94|20721.31|20601.31|9
1640647320000|2021-12-27 23:22:00|20723.29|20603.29|20732.71|20612.71|20732.71|20612.71|20723.29|20603.29|10
1640647330000|2021-12-27 23:22:10|20734.17|20614.17|20736.05|20616.05|20737.05|20617.05|20734.17|20614.17|10
1640647340000|2021-12-27 23:22:20|20736|20616|20732.4|20612.4|20736.34|20616.34|20732.4|20612.4|10
1640647350000|2021-12-27 23:22:30|20732.41|20612.41|20732.73|20612.73|20732.93|20612.93|20730.59|20610.59|10
1640647360000|2021-12-27 23:22:40|20733.44|20613.44|20731.11|20611.11|20733.44|20613.44|20730.45|20610.45|10
1640647370000|2021-12-27 23:22:50|20731.51|20611.51|20735.25|20615.25|20735.27|20615.27|20731.51|20611.51|9
1640647380000|2021-12-27 23:23:00|20735.04|20615.04|20732.94|20612.94|20735.04|20615.04|20732.94|20612.94|10
1640647390000|2021-12-27 23:23:10|20733.15|20613.15|20733.01|20613.01|20733.62|20613.62|20733.01|20613.01|10
1640647400000|2021-12-27 23:23:20|20732.78|20612.78|20733.6|20613.6|20733.63|20613.63|20732.63|20612.63|10
1640647410000|2021-12-27 23:23:30|20733.87|20613.87|20732.76|20612.76|20733.9|20613.9|20732.76|20612.76|9
1640647420000|2021-12-27 23:23:40|20732.42|20612.42|20728.56|20608.56|20732.42|20612.42|20728.56|20608.56|10
1640647430000|2021-12-27 23:23:50|20728.4|20608.4|20725.75|20605.75|20728.4|20608.4|20725.75|20605.75|10
1640647440000|2021-12-27 23:24:00|20724.81|20604.81|20723.49|20603.49|20724.81|20604.81|20723.34|20603.34|9
1640647450000|2021-12-27 23:24:10|20723.24|20603.24|20725.62|20605.62|20725.62|20605.62|20723.24|20603.24|10
1640647460000|2021-12-27 23:24:20|20726.42|20606.42|20725.45|20605.45|20726.42|20606.42|20725.13|20605.13|10
1640647470000|2021-12-27 23:24:30|20725.17|20605.17|20725.75|20605.75|20725.88|20605.88|20725.01|20605.01|10
1640647480000|2021-12-27 23:24:40|20725.87|20605.87|20725.76|20605.76|20726.36|20606.36|20724.96|20604.96|10
1640647490000|2021-12-27 23:24:50|20725.92|20605.92|20730.58|20610.58|20730.58|20610.58|20725.92|20605.92|10
1640647500000|2021-12-27 23:25:00|20730.76|20610.76|20731.79|20611.79|20732.86|20612.86|20730.76|20610.76|9
1640647510000|2021-12-27 23:25:10|20732.86|20612.86|20734.09|20614.09|20734.09|20614.09|20732.63|20612.63|10
1640647520000|2021-12-27 23:25:20|20734.37|20614.37|20745.46|20625.46|20745.46|20625.46|20734.37|20614.37|10
1640647530000|2021-12-27 23:25:30|20745.8|20625.8|20754.19|20634.19|20754.19|20634.19|20745.8|20625.8|10
1640647540000|2021-12-27 23:25:40|20754.25|20634.25|20756.68|20636.68|20756.69|20636.69|20754.25|20634.25|10
1640647550000|2021-12-27 23:25:50|20757.24|20637.24|20758.14|20638.14|20759.24|20639.24|20757.24|20637.24|10
1640647560000|2021-12-27 23:26:00|20758.53|20638.53|20761.83|20641.83|20761.89|20641.89|20758.53|20638.53|10
1640647570000|2021-12-27 23:26:10|20761.61|20641.61|20764.89|20644.89|20765.04|20645.04|20761.61|20641.61|9
1640647580000|2021-12-27 23:26:20|20764.92|20644.92|20765.03|20645.03|20765.8|20645.8|20764.92|20644.92|9
1640647590000|2021-12-27 23:26:30|20766.25|20646.25|20770.21|20650.21|20770.21|20650.21|20766.25|20646.25|10
1640647600000|2021-12-27 23:26:40|20770.65|20650.65|20769.85|20649.85|20770.65|20650.65|20769.54|20649.54|10
1640647610000|2021-12-27 23:26:50|20769.91|20649.91|20769.25|20649.25|20770.2|20650.2|20769.25|20649.25|9
1640647620000|2021-12-27 23:27:00|20768.78|20648.78|20767.72|20647.72|20768.78|20648.78|20767.32|20647.32|9
1640647630000|2021-12-27 23:27:10|20766.82|20646.82|20763.86|20643.86|20766.82|20646.82|20763.32|20643.32|10
1640647640000|2021-12-27 23:27:20|20764.23|20644.23|20760.56|20640.56|20764.97|20644.97|20760.56|20640.56|10
1640647650000|2021-12-27 23:27:30|20760.24|20640.24|20758.64|20638.64|20760.34|20640.34|20758.64|20638.64|10
1640647660000|2021-12-27 23:27:40|20758.42|20638.42|20755.88|20635.88|20758.45|20638.45|20755.02|20635.02|10
1640647670000|2021-12-27 23:27:50|20756.2|20636.2|20759.16|20639.16|20759.16|20639.16|20756.2|20636.2|10
1640647680000|2021-12-27 23:28:00|20759.13|20639.13|20754.42|20634.42|20759.13|20639.13|20754.42|20634.42|10
1640647690000|2021-12-27 23:28:10|20754.4|20634.4|20755.26|20635.26|20755.49|20635.49|20753.97|20633.97|10
1640647700000|2021-12-27 23:28:20|20755.29|20635.29|20752.11|20632.11|20755.29|20635.29|20752.11|20632.11|10
1640647710000|2021-12-27 23:28:30|20752.23|20632.23|20751.98|20631.98|20752.37|20632.37|20751.6|20631.6|10
1640647720000|2021-12-27 23:28:40|20752.61|20632.61|20753.26|20633.26|20753.32|20633.32|20752.57|20632.57|10
1640647730000|2021-12-27 23:28:50|20753.46|20633.46|20754.25|20634.25|20754.25|20634.25|20753.38|20633.38|10
1640647740000|2021-12-27 23:29:00|20754.23|20634.23|20755.48|20635.48|20755.48|20635.48|20754.23|20634.23|10
1640647750000|2021-12-27 23:29:10|20756.56|20636.56|20756.64|20636.64|20757.13|20637.13|20756.56|20636.56|10
1640647760000|2021-12-27 23:29:20|20756.09|20636.09|20754.87|20634.87|20756.09|20636.09|20754.87|20634.87|10
1640647770000|2021-12-27 23:29:30|20755.24|20635.24|20756.12|20636.12|20756.38|20636.38|20754.97|20634.97|10
1640647780000|2021-12-27 23:29:40|20755.9|20635.9|20754.59|20634.59|20756.36|20636.36|20754.59|20634.59|10
1640647790000|2021-12-27 23:29:50|20753.98|20633.98|20754.99|20634.99|20755.04|20635.04|20753.98|20633.98|10
1640647800000|2021-12-27 23:30:00|20755.29|20635.29|20754|20634|20755.95|20635.95|20754|20634|10
1640647810000|2021-12-27 23:30:10|20752.49|20632.49|20748.2|20628.2|20752.49|20632.49|20747.78|20627.78|10
1640647820000|2021-12-27 23:30:20|20748.69|20628.69|20743.08|20623.08|20748.86|20628.86|20743.08|20623.08|10
1640647830000|2021-12-27 23:30:30|20743.31|20623.31|20741|20621|20743.31|20623.31|20741|20621|10
1640647840000|2021-12-27 23:30:40|20740.32|20620.32|20741.16|20621.16|20741.64|20621.64|20740.32|20620.32|10
1640647850000|2021-12-27 23:30:50|20741.15|20621.15|20737.56|20617.56|20741.15|20621.15|20737.56|20617.56|10
1640647860000|2021-12-27 23:31:00|20737.81|20617.81|20736.74|20616.74|20737.88|20617.88|20736.64|20616.64|9
1640647870000|2021-12-27 23:31:10|20736.51|20616.51|20734.47|20614.47|20736.72|20616.72|20734.4|20614.4|10
1640647880000|2021-12-27 23:31:20|20734.46|20614.46|20732.58|20612.58|20734.46|20614.46|20732.49|20612.49|10
1640647890000|2021-12-27 23:31:30|20732.5|20612.5|20731.15|20611.15|20732.5|20612.5|20730.8|20610.8|10
1640647900000|2021-12-27 23:31:40|20731.46|20611.46|20733|20613|20733.37|20613.37|20730.59|20610.59|10
1640647910000|2021-12-27 23:31:50|20732.75|20612.75|20732.08|20612.08|20732.75|20612.75|20731.54|20611.54|10
1640647920000|2021-12-27 23:32:00|20732.05|20612.05|20731.13|20611.13|20732.05|20612.05|20731.13|20611.13|10
1640647930000|2021-12-27 23:32:10|20731.09|20611.09|20731.13|20611.13|20731.13|20611.13|20730.37|20610.37|10
1640647940000|2021-12-27 23:32:20|20731.3|20611.3|20731.9|20611.9|20732.27|20612.27|20731.06|20611.06|10
1640647950000|2021-12-27 23:32:30|20731.71|20611.71|20731.71|20611.71|20731.71|20611.71|20731.15|20611.15|10
1640647960000|2021-12-27 23:32:40|20731.58|20611.58|20730.97|20610.97|20731.58|20611.58|20730.48|20610.48|8
1640647970000|2021-12-27 23:32:50|20731.02|20611.02|20730.39|20610.39|20731.67|20611.67|20730.39|20610.39|10
1640647980000|2021-12-27 23:33:00|20730|20610|20728.82|20608.82|20730.03|20610.03|20728.74|20608.74|10
1640647990000|2021-12-27 23:33:10|20728.84|20608.84|20730.67|20610.67|20730.67|20610.67|20728.75|20608.75|10
1640648000000|2021-12-27 23:33:20|20730.85|20610.85|20732.31|20612.31|20732.35|20612.35|20730.84|20610.84|10
1640648010000|2021-12-27 23:33:30|20732.35|20612.35|20735.63|20615.63|20735.63|20615.63|20732.35|20612.35|10
1640648020000|2021-12-27 23:33:40|20736.5|20616.5|20739.92|20619.92|20739.92|20619.92|20736.25|20616.25|10
1640648030000|2021-12-27 23:33:50|20740.3|20620.3|20739.33|20619.33|20740.93|20620.93|20739.33|20619.33|10
1640648040000|2021-12-27 23:34:00|20739.12|20619.12|20738.8|20618.8|20739.86|20619.86|20738.48|20618.48|10
1640648050000|2021-12-27 23:34:10|20739.76|20619.76|20739.84|20619.84|20740.95|20620.95|20739.76|20619.76|10
1640648060000|2021-12-27 23:34:20|20739.85|20619.85|20736.9|20616.9|20740.34|20620.34|20736.81|20616.81|10
1640648070000|2021-12-27 23:34:30|20736.68|20616.68|20727.87|20607.87|20736.68|20616.68|20727.87|20607.87|10
1640648080000|2021-12-27 23:34:40|20727.34|20607.34|20723.9|20603.9|20727.48|20607.48|20723.9|20603.9|10
1640648090000|2021-12-27 23:34:50|20723.3|20603.3|20720.09|20600.09|20723.49|20603.49|20720.09|20600.09|10
1640648100000|2021-12-27 23:35:00|20718.32|20598.32|20718.08|20598.08|20718.67|20598.67|20716.38|20596.38|10
1640648110000|2021-12-27 23:35:10|20718.07|20598.07|20715.62|20595.62|20718.98|20598.98|20715.62|20595.62|10
1640648120000|2021-12-27 23:35:20|20714.82|20594.82|20713.74|20593.74|20714.95|20594.95|20713.62|20593.62|10
1640648130000|2021-12-27 23:35:30|20713.56|20593.56|20711.92|20591.92|20713.63|20593.63|20711.85|20591.85|10
1640648140000|2021-12-27 23:35:40|20711.9|20591.9|20712.52|20592.52|20712.52|20592.52|20711.74|20591.74|10
1640648150000|2021-12-27 23:35:50|20712.43|20592.43|20712.38|20592.38|20712.66|20592.66|20711.95|20591.95|10
1640648160000|2021-12-27 23:36:00|20711.69|20591.69|20713.61|20593.61|20713.61|20593.61|20711.69|20591.69|10
1640648170000|2021-12-27 23:36:10|20713.16|20593.16|20715.3|20595.3|20715.3|20595.3|20713.16|20593.16|10
1640648180000|2021-12-27 23:36:20|20715.27|20595.27|20717.2|20597.2|20718.01|20598.01|20714.64|20594.64|10
1640648190000|2021-12-27 23:36:30|20717.27|20597.27|20718.69|20598.69|20718.69|20598.69|20716.77|20596.77|10
1640648200000|2021-12-27 23:36:40|20719.28|20599.28|20719.74|20599.74|20720.59|20600.59|20719.28|20599.28|10
1640648210000|2021-12-27 23:36:50|20718.27|20598.27|20717.22|20597.22|20718.33|20598.33|20717.22|20597.22|10
1640648220000|2021-12-27 23:37:00|20717.33|20597.33|20716.54|20596.54|20718.51|20598.51|20716.54|20596.54|10
1640648230000|2021-12-27 23:37:10|20716.57|20596.57|20713.03|20593.03|20716.57|20596.57|20713.03|20593.03|10
1640648240000|2021-12-27 23:37:20|20712.97|20592.97|20708.83|20588.83|20712.97|20592.97|20708.83|20588.83|10
1640648250000|2021-12-27 23:37:30|20708.3|20588.3|20704.07|20584.07|20708.3|20588.3|20703.88|20583.88|10
1640648260000|2021-12-27 23:37:40|20704|20584|20702.74|20582.74|20704|20584|20701.33|20581.33|10
1640648270000|2021-12-27 23:37:50|20702.58|20582.58|20700.5|20580.5|20702.58|20582.58|20700.5|20580.5|10
1640648280000|2021-12-27 23:38:00|20700.28|20580.28|20699.8|20579.8|20700.86|20580.86|20699.8|20579.8|9
1640648290000|2021-12-27 23:38:10|20699.58|20579.58|20704.1|20584.1|20704.1|20584.1|20699.58|20579.58|10
1640648300000|2021-12-27 23:38:20|20704.84|20584.84|20705.26|20585.26|20706.42|20586.42|20704.84|20584.84|10
1640648310000|2021-12-27 23:38:30|20705.3|20585.3|20702.62|20582.62|20705.37|20585.37|20702.62|20582.62|10
1640648320000|2021-12-27 23:38:40|20702.42|20582.42|20702.51|20582.51|20702.82|20582.82|20702.31|20582.31|10
1640648330000|2021-12-27 23:38:50|20701.91|20581.91|20699.65|20579.65|20701.91|20581.91|20699.52|20579.52|10
1640648340000|2021-12-27 23:39:00|20699|20579|20701.99|20581.99|20701.99|20581.99|20699|20579|9
1640648350000|2021-12-27 23:39:10|20701.8|20581.8|20702.53|20582.53|20702.77|20582.77|20701.8|20581.8|10
1640648360000|2021-12-27 23:39:20|20702.76|20582.76|20700.93|20580.93|20702.76|20582.76|20700.93|20580.93|10
1640648370000|2021-12-27 23:39:30|20700.34|20580.34|20699.42|20579.42|20700.34|20580.34|20699.24|20579.24|10
1640648380000|2021-12-27 23:39:40|20699.05|20579.05|20697.29|20577.29|20699.05|20579.05|20697.29|20577.29|10
1640648390000|2021-12-27 23:39:50|20697.28|20577.28|20696.58|20576.58|20697.28|20577.28|20695.77|20575.77|9
1640648400000|2021-12-27 23:40:00|20695.86|20575.86|20696.94|20576.94|20696.94|20576.94|20695.26|20575.26|9
1640648410000|2021-12-27 23:40:10|20696.01|20576.01|20696.16|20576.16|20696.41|20576.41|20695.47|20575.47|10
1640648420000|2021-12-27 23:40:20|20695.92|20575.92|20692.14|20572.14|20696|20576|20692.14|20572.14|10
1640648430000|2021-12-27 23:40:30|20691.92|20571.92|20685.04|20565.04|20691.92|20571.92|20685.04|20565.04|10
1640648440000|2021-12-27 23:40:40|20684.77|20564.77|20683.66|20563.66|20685.28|20565.28|20683.5|20563.5|10
1640648450000|2021-12-27 23:40:50|20683.14|20563.14|20678.51|20558.51|20683.14|20563.14|20678.51|20558.51|10
1640648460000|2021-12-27 23:41:00|20678.29|20558.29|20680.39|20560.39|20680.39|20560.39|20677.18|20557.18|10
1640648470000|2021-12-27 23:41:10|20680.36|20560.36|20678.79|20558.79|20680.36|20560.36|20678.29|20558.29|9
1640648480000|2021-12-27 23:41:20|20679.01|20559.01|20678.88|20558.88|20679.2|20559.2|20677.97|20557.97|9
1640648490000|2021-12-27 23:41:30|20678.72|20558.72|20675.43|20555.43|20678.72|20558.72|20675.43|20555.43|10
1640648500000|2021-12-27 23:41:40|20675.14|20555.14|20675.2|20555.2|20675.45|20555.45|20674.82|20554.82|10
1640648510000|2021-12-27 23:41:50|20675.17|20555.17|20672.1|20552.1|20675.5|20555.5|20671.82|20551.82|10
1640648520000|2021-12-27 23:42:00|20671.54|20551.54|20671.04|20551.04|20671.54|20551.54|20669.86|20549.86|9
1640648530000|2021-12-27 23:42:10|20671.28|20551.28|20673.11|20553.11|20673.11|20553.11|20668.99|20548.99|10
1640648540000|2021-12-27 23:42:20|20672.82|20552.82|20680.12|20560.12|20680.12|20560.12|20672.82|20552.82|10
1640648550000|2021-12-27 23:42:30|20680.05|20560.05|20679.55|20559.55|20680.05|20560.05|20677.63|20557.63|10
1640648560000|2021-12-27 23:42:40|20679.62|20559.62|20685.29|20565.29|20685.29|20565.29|20679.62|20559.62|9
1640648570000|2021-12-27 23:42:50|20687.02|20567.02|20690.26|20570.26|20690.49|20570.49|20687.02|20567.02|10
1640648580000|2021-12-27 23:43:00|20690.91|20570.91|20692.91|20572.91|20692.91|20572.91|20690.91|20570.91|10
1640648590000|2021-12-27 23:43:10|20692.78|20572.78|20698.03|20578.03|20698.59|20578.59|20692.4|20572.4|10
1640648600000|2021-12-27 23:43:20|20699.37|20579.37|20700.62|20580.62|20700.88|20580.88|20699.12|20579.12|10
1640648610000|2021-12-27 23:43:30|20701.4|20581.4|20706.33|20586.33|20706.34|20586.34|20701.4|20581.4|10
1640648620000|2021-12-27 23:43:40|20706.44|20586.44|20707.75|20587.75|20707.75|20587.75|20706.44|20586.44|8
1640648630000|2021-12-27 23:43:50|20707.99|20587.99|20708.21|20588.21|20708.59|20588.59|20707.99|20587.99|9
1640648640000|2021-12-27 23:44:00|20708.38|20588.38|20708.39|20588.39|20708.39|20588.39|20707.39|20587.39|10
1640648650000|2021-12-27 23:44:10|20708.29|20588.29|20708.5|20588.5|20708.5|20588.5|20708.13|20588.13|4
1640648660000|2021-12-27 23:44:20|20708.47|20588.47|20711.89|20591.89|20711.89|20591.89|20708.47|20588.47|10
1640648670000|2021-12-27 23:44:30|20711.88|20591.88|20711.61|20591.61|20711.95|20591.95|20711.61|20591.61|9
1640648680000|2021-12-27 23:44:40|20712.03|20592.03|20715.17|20595.17|20715.17|20595.17|20712.03|20592.03|10
1640648690000|2021-12-27 23:44:50|20715.06|20595.06|20715.65|20595.65|20716.26|20596.26|20714.99|20594.99|10
1640648700000|2021-12-27 23:45:00|20715.83|20595.83|20715.73|20595.73|20715.99|20595.99|20714.87|20594.87|10
1640648710000|2021-12-27 23:45:10|20716.29|20596.29|20718.1|20598.1|20718.58|20598.58|20716.29|20596.29|10
1640648720000|2021-12-27 23:45:20|20718.15|20598.15|20715.24|20595.24|20718.4|20598.4|20715.24|20595.24|10
1640648730000|2021-12-27 23:45:30|20715.06|20595.06|20711.82|20591.82|20715.06|20595.06|20711.82|20591.82|9
1640648740000|2021-12-27 23:45:40|20711.73|20591.73|20710.15|20590.15|20711.88|20591.88|20709.99|20589.99|10
1640648750000|2021-12-27 23:45:50|20710.61|20590.61|20718.81|20598.81|20718.81|20598.81|20710.61|20590.61|10
1640648760000|2021-12-27 23:46:00|20718.6|20598.6|20716.26|20596.26|20718.6|20598.6|20716.26|20596.26|10
1640648770000|2021-12-27 23:46:10|20716.01|20596.01|20713.9|20593.9|20716.01|20596.01|20713.9|20593.9|10
1640648780000|2021-12-27 23:46:20|20713.01|20593.01|20711.07|20591.07|20713.01|20593.01|20710.69|20590.69|9
1640648790000|2021-12-27 23:46:30|20711.86|20591.86|20713.45|20593.45|20713.49|20593.49|20711.86|20591.86|10
1640648800000|2021-12-27 23:46:40|20713.52|20593.52|20714.78|20594.78|20714.78|20594.78|20713.33|20593.33|10
1640648810000|2021-12-27 23:46:50|20714.77|20594.77|20711.85|20591.85|20714.77|20594.77|20711.85|20591.85|9
1640648820000|2021-12-27 23:47:00|20711.71|20591.71|20713.54|20593.54|20713.54|20593.54|20710.93|20590.93|9
1640648830000|2021-12-27 23:47:10|20712.87|20592.87|20719.67|20599.67|20719.67|20599.67|20712.87|20592.87|9
1640648840000|2021-12-27 23:47:20|20720.51|20600.51|20722.41|20602.41|20724.48|20604.48|20720.51|20600.51|10
1640648850000|2021-12-27 23:47:30|20723.07|20603.07|20724.42|20604.42|20724.42|20604.42|20722.93|20602.93|10
1640648860000|2021-12-27 23:47:40|20723.89|20603.89|20725.49|20605.49|20725.49|20605.49|20722.81|20602.81|10
1640648870000|2021-12-27 23:47:50|20726.34|20606.34|20728.98|20608.98|20729.21|20609.21|20726.34|20606.34|10
1640648880000|2021-12-27 23:48:00|20729.3|20609.3|20723.09|20603.09|20729.3|20609.3|20723.09|20603.09|9
1640648890000|2021-12-27 23:48:10|20722.72|20602.72|20714.98|20594.98|20722.72|20602.72|20714.98|20594.98|10
1640648900000|2021-12-27 23:48:20|20713.94|20593.94|20709.44|20589.44|20713.94|20593.94|20709.26|20589.26|10
1640648910000|2021-12-27 23:48:30|20709.27|20589.27|20713.06|20593.06|20713.27|20593.27|20709.27|20589.27|10
1640648920000|2021-12-27 23:48:40|20713.69|20593.69|20710.61|20590.61|20714.52|20594.52|20710.61|20590.61|10
1640648930000|2021-12-27 23:48:50|20710.41|20590.41|20709.58|20589.58|20710.41|20590.41|20709.17|20589.17|10
1640648940000|2021-12-27 23:49:00|20709.88|20589.88|20712.28|20592.28|20712.67|20592.67|20709.88|20589.88|10
1640648950000|2021-12-27 23:49:10|20712.18|20592.18|20711.56|20591.56|20712.73|20592.73|20711.56|20591.56|10
1640648960000|2021-12-27 23:49:20|20711.9|20591.9|20712.01|20592.01|20712.32|20592.32|20711.76|20591.76|9
1640648970000|2021-12-27 23:49:30|20712.05|20592.05|20712.93|20592.93|20712.93|20592.93|20712.05|20592.05|9
1640648980000|2021-12-27 23:49:40|20713.04|20593.04|20715.47|20595.47|20715.47|20595.47|20713.04|20593.04|10
1640648990000|2021-12-27 23:49:50|20715.67|20595.67|20717.31|20597.31|20717.31|20597.31|20715.67|20595.67|10
1640649000000|2021-12-27 23:50:00|20717.29|20597.29|20716.72|20596.72|20717.29|20597.29|20716.32|20596.32|9
1640649010000|2021-12-27 23:50:10|20716.45|20596.45|20715.55|20595.55|20716.53|20596.53|20715.55|20595.55|10
1640649020000|2021-12-27 23:50:20|20715.29|20595.29|20711.98|20591.98|20715.36|20595.36|20711.98|20591.98|9
1640649030000|2021-12-27 23:50:30|20711.49|20591.49|20708.98|20588.98|20711.49|20591.49|20708.45|20588.45|10
1640649040000|2021-12-27 23:50:40|20708.97|20588.97|20707.04|20587.04|20709.18|20589.18|20706.42|20586.42|10
1640649050000|2021-12-27 23:50:50|20707.18|20587.18|20706.62|20586.62|20707.54|20587.54|20706.62|20586.62|10
1640649060000|2021-12-27 23:51:00|20707.76|20587.76|20706.77|20586.77|20707.76|20587.76|20706.77|20586.77|9
1640649070000|2021-12-27 23:51:10|20706.86|20586.86|20708.27|20588.27|20708.27|20588.27|20706.37|20586.37|10
1640649080000|2021-12-27 23:51:20|20708.4|20588.4|20709.47|20589.47|20709.47|20589.47|20708.4|20588.4|9
1640649090000|2021-12-27 23:51:30|20709.35|20589.35|20708.71|20588.71|20709.35|20589.35|20708.71|20588.71|8
1640649100000|2021-12-27 23:51:40|20708.13|20588.13|20706.43|20586.43|20708.8|20588.8|20706.43|20586.43|10
1640649110000|2021-12-27 23:51:50|20706.04|20586.04|20694.69|20574.69|20706.04|20586.04|20694.69|20574.69|10
1640649120000|2021-12-27 23:52:00|20693.02|20573.02|20683.43|20563.43|20693.02|20573.02|20683.43|20563.43|10
1640649130000|2021-12-27 23:52:10|20682.3|20562.3|20677.1|20557.1|20682.3|20562.3|20677.1|20557.1|10
1640649140000|2021-12-27 23:52:20|20676.38|20556.38|20667.68|20547.68|20676.4|20556.4|20667.68|20547.68|10
1640649150000|2021-12-27 23:52:30|20667.65|20547.65|20661.19|20541.19|20667.78|20547.78|20660.77|20540.77|10
1640649160000|2021-12-27 23:52:40|20661.1|20541.1|20662.3|20542.3|20662.3|20542.3|20660.12|20540.12|10
1640649170000|2021-12-27 23:52:50|20661.61|20541.61|20655.05|20535.05|20661.9|20541.9|20655.05|20535.05|10
1640649180000|2021-12-27 23:53:00|20655.16|20535.16|20655.76|20535.76|20656.03|20536.03|20655.07|20535.07|10
1640649190000|2021-12-27 23:53:10|20655.19|20535.19|20653.28|20533.28|20655.42|20535.42|20653.28|20533.28|10
1640649200000|2021-12-27 23:53:20|20652.26|20532.26|20646.57|20526.57|20652.86|20532.86|20646.57|20526.57|10
1640649210000|2021-12-27 23:53:30|20646.81|20526.81|20645.99|20525.99|20646.81|20526.81|20644.42|20524.42|10
1640649220000|2021-12-27 23:53:40|20645.77|20525.77|20644.99|20524.99|20646.06|20526.06|20644.36|20524.36|10
1640649230000|2021-12-27 23:53:50|20645.14|20525.14|20644.41|20524.41|20645.64|20525.64|20644.41|20524.41|10
1640649240000|2021-12-27 23:54:00|20644.14|20524.14|20641.71|20521.71|20644.14|20524.14|20641.48|20521.48|10
1640649250000|2021-12-27 23:54:10|20641.61|20521.61|20645.1|20525.1|20645.1|20525.1|20641.4|20521.4|10
1640649260000|2021-12-27 23:54:20|20646.11|20526.11|20649.12|20529.12|20649.12|20529.12|20646.11|20526.11|10
1640649270000|2021-12-27 23:54:30|20648.91|20528.91|20648.62|20528.62|20649.67|20529.67|20648.62|20528.62|10
1640649280000|2021-12-27 23:54:40|20648.92|20528.92|20649.56|20529.56|20649.85|20529.85|20648.43|20528.43|9
1640649290000|2021-12-27 23:54:50|20648.94|20528.94|20649.24|20529.24|20649.37|20529.37|20648.94|20528.94|9
1640649300000|2021-12-27 23:55:00|20648.72|20528.72|20645.21|20525.21|20648.72|20528.72|20645.21|20525.21|10
1640649310000|2021-12-27 23:55:10|20644.62|20524.62|20646.84|20526.84|20646.84|20526.84|20644.2|20524.2|10
1640649320000|2021-12-27 23:55:20|20646.47|20526.47|20647.8|20527.8|20647.8|20527.8|20646.47|20526.47|9
1640649330000|2021-12-27 23:55:30|20648|20528|20650.47|20530.47|20650.47|20530.47|20648|20528|9
1640649340000|2021-12-27 23:55:40|20650.03|20530.03|20653.15|20533.15|20653.15|20533.15|20650.03|20530.03|10
1640649350000|2021-12-27 23:55:50|20653.21|20533.21|20656.9|20536.9|20656.98|20536.98|20653.04|20533.04|10
1640649360000|2021-12-27 23:56:00|20657.49|20537.49|20661.01|20541.01|20661.01|20541.01|20657.49|20537.49|10
1640649370000|2021-12-27 23:56:10|20661.15|20541.15|20665.34|20545.34|20665.34|20545.34|20661.15|20541.15|10
1640649380000|2021-12-27 23:56:20|20665.62|20545.62|20668.02|20548.02|20668.02|20548.02|20665.62|20545.62|10
1640649390000|2021-12-27 23:56:30|20668.44|20548.44|20669.55|20549.55|20669.55|20549.55|20668.05|20548.05|10
1640649400000|2021-12-27 23:56:40|20669.16|20549.16|20669|20549|20669.16|20549.16|20668.54|20548.54|9
1640649410000|2021-12-27 23:56:50|20669.13|20549.13|20670.45|20550.45|20670.87|20550.87|20668.96|20548.96|10
1640649420000|2021-12-27 23:57:00|20670.66|20550.66|20670.85|20550.85|20670.85|20550.85|20670.08|20550.08|8
1640649430000|2021-12-27 23:57:10|20670.82|20550.82|20671.39|20551.39|20671.39|20551.39|20670.79|20550.79|10
1640649440000|2021-12-27 23:57:20|20671.35|20551.35|20672.37|20552.37|20672.37|20552.37|20671.13|20551.13|10
1640649450000|2021-12-27 23:57:30|20672.63|20552.63|20673.8|20553.8|20673.8|20553.8|20672.37|20552.37|10
1640649460000|2021-12-27 23:57:40|20674.48|20554.48|20677.62|20557.62|20677.62|20557.62|20674.43|20554.43|10
1640649470000|2021-12-27 23:57:50|20677.99|20557.99|20680.16|20560.16|20680.16|20560.16|20677.99|20557.99|10
1640649480000|2021-12-27 23:58:00|20680.8|20560.8|20678.95|20558.95|20681.48|20561.48|20678.95|20558.95|10
1640649490000|2021-12-27 23:58:10|20678.86|20558.86|20676.36|20556.36|20678.87|20558.87|20676.36|20556.36|10
1640649500000|2021-12-27 23:58:20|20675.75|20555.75|20671.78|20551.78|20675.75|20555.75|20671.78|20551.78|10
1640649510000|2021-12-27 23:58:30|20671.54|20551.54|20667.5|20547.5|20671.54|20551.54|20667.5|20547.5|10
1640649520000|2021-12-27 23:58:40|20666.95|20546.95|20664.22|20544.22|20666.95|20546.95|20664.22|20544.22|10
1640649530000|2021-12-27 23:58:50|20663.97|20543.97|20658.38|20538.38|20663.97|20543.97|20658.38|20538.38|10
1640649540000|2021-12-27 23:59:00|20658.45|20538.45|20651.91|20531.91|20658.45|20538.45|20651.91|20531.91|10
1640649550000|2021-12-27 23:59:10|20651.76|20531.76|20650.62|20530.62|20651.76|20531.76|20649.43|20529.43|10
1640649560000|2021-12-27 23:59:20|20650.38|20530.38|20649.71|20529.71|20650.38|20530.38|20649.45|20529.45|9
1640649570000|2021-12-27 23:59:30|20649.27|20529.27|20650.25|20530.25|20650.67|20530.67|20648.75|20528.75|10
1640649580000|2021-12-27 23:59:40|20650.4|20530.4|20651.53|20531.53|20651.53|20531.53|20650.2|20530.2|10
1640649590000|2021-12-27 23:59:50|20651.68|20531.68|20653.26|20533.26|20653.27|20533.27|20651.02|20531.02|10
1640649600000|2021-12-28 00:00:00|20653.44|20533.44|20659.34|20539.34|20659.34|20539.34|20653.44|20533.44|10
1640649610000|2021-12-28 00:00:10|20658.84|20538.84|20656.72|20536.72|20659.47|20539.47|20656.72|20536.72|10
1640649620000|2021-12-28 00:00:20|20657.18|20537.18|20650.41|20530.41|20657.18|20537.18|20650.41|20530.41|10
1640649630000|2021-12-28 00:00:30|20650.75|20530.75|20647.31|20527.31|20650.75|20530.75|20647.02|20527.02|10
1640649640000|2021-12-28 00:00:40|20643.56|20523.56|20636.95|20516.95|20643.56|20523.56|20636.95|20516.95|10
1640649650000|2021-12-28 00:00:50|20636.38|20516.38|20634.89|20514.89|20636.43|20516.43|20634.89|20514.89|10
1640649660000|2021-12-28 00:01:00|20634.61|20514.61|20633.51|20513.51|20634.61|20514.61|20633.16|20513.16|10
1640649670000|2021-12-28 00:01:10|20634.09|20514.09|20637.71|20517.71|20637.71|20517.71|20634.09|20514.09|9
1640649680000|2021-12-28 00:01:20|20636.93|20516.93|20636.04|20516.04|20637.31|20517.31|20636.04|20516.04|9
1640649690000|2021-12-28 00:01:30|20635.78|20515.78|20636.16|20516.16|20636.16|20516.16|20635.19|20515.19|9
1640649700000|2021-12-28 00:01:40|20636.65|20516.65|20639.55|20519.55|20640.12|20520.12|20636.65|20516.65|10
1640649710000|2021-12-28 00:01:50|20639.22|20519.22|20636.76|20516.76|20639.44|20519.44|20636.76|20516.76|10
1640649720000|2021-12-28 00:02:00|20636.99|20516.99|20634.39|20514.39|20636.99|20516.99|20634.39|20514.39|10
1640649730000|2021-12-28 00:02:10|20634.51|20514.51|20633.05|20513.05|20634.64|20514.64|20633.05|20513.05|10
1640649740000|2021-12-28 00:02:20|20632.49|20512.49|20630.75|20510.75|20632.49|20512.49|20630.75|20510.75|10
1640649750000|2021-12-28 00:02:30|20630.15|20510.15|20630.16|20510.16|20630.27|20510.27|20628.89|20508.89|10
1640649760000|2021-12-28 00:02:40|20629.61|20509.61|20617.26|20497.26|20629.61|20509.61|20617.26|20497.26|10
1640649770000|2021-12-28 00:02:50|20615.38|20495.38|20604.85|20484.85|20615.38|20495.38|20604.71|20484.71|10
1640649780000|2021-12-28 00:03:00|20603.47|20483.47|20601.49|20481.49|20604.21|20484.21|20600.79|20480.79|10
1640649790000|2021-12-28 00:03:10|20600.93|20480.93|20600.59|20480.59|20601.5|20481.5|20600.39|20480.39|10
1640649800000|2021-12-28 00:03:20|20599.28|20479.28|20598.88|20478.88|20601.78|20481.78|20598.88|20478.88|10
1640649810000|2021-12-28 00:03:30|20598.3|20478.3|20589.43|20469.43|20598.3|20478.3|20589.43|20469.43|10
1640649820000|2021-12-28 00:03:40|20589.62|20469.62|20589.62|20469.62|20589.62|20469.62|20587.71|20467.71|10
1640649830000|2021-12-28 00:03:50|20590.33|20470.33|20591.15|20471.15|20591.51|20471.51|20590.33|20470.33|10
1640649840000|2021-12-28 00:04:00|20592.26|20472.26|20600.68|20480.68|20600.68|20480.68|20592.26|20472.26|10
1640649850000|2021-12-28 00:04:10|20600.93|20480.93|20608.07|20488.07|20608.07|20488.07|20600.73|20480.73|10
1640649860000|2021-12-28 00:04:20|20609.39|20489.39|20615.31|20495.31|20615.31|20495.31|20609.39|20489.39|10
1640649870000|2021-12-28 00:04:30|20615.45|20495.45|20616.46|20496.46|20617.4|20497.4|20615.45|20495.45|10
1640649880000|2021-12-28 00:04:40|20615.38|20495.38|20612.69|20492.69|20615.38|20495.38|20612.69|20492.69|10
1640649890000|2021-12-28 00:04:50|20612.84|20492.84|20611.6|20491.6|20612.84|20492.84|20611.6|20491.6|9
1640649900000|2021-12-28 00:05:00|20610.97|20490.97|20606.55|20486.55|20610.97|20490.97|20606.46|20486.46|10
1640649910000|2021-12-28 00:05:10|20606.44|20486.44|20600.63|20480.63|20606.44|20486.44|20599.44|20479.44|10
1640649920000|2021-12-28 00:05:20|20599.95|20479.95|20595.23|20475.23|20600.34|20480.34|20595.23|20475.23|10
1640649930000|2021-12-28 00:05:30|20594.74|20474.74|20586.88|20466.88|20594.74|20474.74|20586.88|20466.88|10
1640649940000|2021-12-28 00:05:40|20586.27|20466.27|20581.93|20461.93|20586.27|20466.27|20581.93|20461.93|10
1640649950000|2021-12-28 00:05:50|20578.5|20458.5|20569.85|20449.85|20578.5|20458.5|20569.85|20449.85|10
1640649960000|2021-12-28 00:06:00|20570.41|20450.41|20567.67|20447.67|20570.5|20450.5|20565.99|20445.99|9
1640649970000|2021-12-28 00:06:10|20568.35|20448.35|20574.94|20454.94|20574.94|20454.94|20568.35|20448.35|10
1640649980000|2021-12-28 00:06:20|20576.28|20456.28|20579.79|20459.79|20579.79|20459.79|20576|20456|10
1640649990000|2021-12-28 00:06:30|20579.36|20459.36|20572.28|20452.28|20579.36|20459.36|20572.28|20452.28|10
1640650000000|2021-12-28 00:06:40|20571.67|20451.67|20566.58|20446.58|20571.67|20451.67|20566.58|20446.58|10
1640650010000|2021-12-28 00:06:50|20566.62|20446.62|20563.91|20443.91|20566.79|20446.79|20563.91|20443.91|10
1640650020000|2021-12-28 00:07:00|20564.36|20444.36|20564.08|20444.08|20564.94|20444.94|20564.08|20444.08|10
1640650030000|2021-12-28 00:07:10|20564.13|20444.13|20562.09|20442.09|20565.35|20445.35|20562.09|20442.09|10
1640650040000|2021-12-28 00:07:20|20562.13|20442.13|20556.39|20436.39|20562.13|20442.13|20556.39|20436.39|10
1640650050000|2021-12-28 00:07:30|20556.42|20436.42|20551.8|20431.8|20556.42|20436.42|20551.8|20431.8|9
1640650060000|2021-12-28 00:07:40|20551.81|20431.81|20551.92|20431.92|20552.71|20432.71|20551.81|20431.81|10
1640650070000|2021-12-28 00:07:50|20551.48|20431.48|20553.51|20433.51|20553.81|20433.81|20551.48|20431.48|10
1640650080000|2021-12-28 00:08:00|20554.38|20434.38|20561.55|20441.55|20561.55|20441.55|20554.38|20434.38|10
1640650090000|2021-12-28 00:08:10|20561.85|20441.85|20566.09|20446.09|20566.09|20446.09|20561.06|20441.06|10
1640650100000|2021-12-28 00:08:20|20566.59|20446.59|20567.38|20447.38|20567.52|20447.52|20566.59|20446.59|10
1640650110000|2021-12-28 00:08:30|20569.68|20449.68|20574.16|20454.16|20574.16|20454.16|20569.68|20449.68|10
1640650120000|2021-12-28 00:08:40|20574.23|20454.23|20573.36|20453.36|20575.07|20455.07|20573.36|20453.36|10
1640650130000|2021-12-28 00:08:50|20573.87|20453.87|20570.8|20450.8|20573.87|20453.87|20570.3|20450.3|10
1640650140000|2021-12-28 00:09:00|20571.41|20451.41|20568.71|20448.71|20571.83|20451.83|20568.71|20448.71|10
1640650150000|2021-12-28 00:09:10|20568.22|20448.22|20565.69|20445.69|20568.73|20448.73|20565.69|20445.69|10
1640650160000|2021-12-28 00:09:20|20564.85|20444.85|20559.96|20439.96|20564.85|20444.85|20559.96|20439.96|9
1640650170000|2021-12-28 00:09:30|20559.83|20439.83|20556.86|20436.86|20559.83|20439.83|20556.86|20436.86|10
1640650180000|2021-12-28 00:09:40|20552.42|20432.42|20536.31|20416.31|20552.42|20432.42|20536.31|20416.31|10
1640650190000|2021-12-28 00:09:50|20535.81|20415.81|20524.27|20404.27|20535.81|20415.81|20524.27|20404.27|10
1640650200000|2021-12-28 00:10:00|20523.07|20403.07|20515.62|20395.62|20523.07|20403.07|20515.62|20395.62|10
1640650210000|2021-12-28 00:10:10|20515.67|20395.67|20510.71|20390.71|20515.67|20395.67|20510.71|20390.71|10
1640650220000|2021-12-28 00:10:20|20509.27|20389.27|20494.88|20374.88|20509.27|20389.27|20494.88|20374.88|10
1640650230000|2021-12-28 00:10:30|20493.9|20373.9|20484.52|20364.52|20493.9|20373.9|20484.52|20364.52|10
1640650240000|2021-12-28 00:10:40|20483.11|20363.11|20467.39|20347.39|20483.11|20363.11|20467.39|20347.39|10
1640650250000|2021-12-28 00:10:50|20465.55|20345.55|20459.92|20339.92|20465.55|20345.55|20459.92|20339.92|10
1640650260000|2021-12-28 00:11:00|20457.12|20337.12|20472.31|20352.31|20472.31|20352.31|20457.12|20337.12|10
1640650270000|2021-12-28 00:11:10|20472.25|20352.25|20490.14|20370.14|20490.14|20370.14|20472.25|20352.25|10
1640650280000|2021-12-28 00:11:20|20494.57|20374.57|20504.24|20384.24|20504.24|20384.24|20494.57|20374.57|10
1640650290000|2021-12-28 00:11:30|20507.15|20387.15|20517.86|20397.86|20517.86|20397.86|20507.15|20387.15|10
1640650300000|2021-12-28 00:11:40|20521.41|20401.41|20534.62|20414.62|20534.74|20414.74|20521.41|20401.41|10
1640650310000|2021-12-28 00:11:50|20535.82|20415.82|20537.91|20417.91|20538.47|20418.47|20535.82|20415.82|10
1640650320000|2021-12-28 00:12:00|20538.4|20418.4|20542.53|20422.53|20542.53|20422.53|20538.4|20418.4|10
1640650330000|2021-12-28 00:12:10|20546.38|20426.38|20560.83|20440.83|20560.83|20440.83|20545.41|20425.41|10
1640650340000|2021-12-28 00:12:20|20561.54|20441.54|20569.17|20449.17|20569.17|20449.17|20561.54|20441.54|10
1640650350000|2021-12-28 00:12:30|20568.34|20448.34|20568.48|20448.48|20571.22|20451.22|20564.24|20444.24|10
1640650360000|2021-12-28 00:12:40|20569.84|20449.84|20570.2|20450.2|20571.24|20451.24|20569.84|20449.84|10
1640650370000|2021-12-28 00:12:50|20569.96|20449.96|20570.93|20450.93|20570.93|20450.93|20569.72|20449.72|10
1640650380000|2021-12-28 00:13:00|20571.01|20451.01|20574.77|20454.77|20574.77|20454.77|20571.01|20451.01|10
1640650390000|2021-12-28 00:13:10|20574.87|20454.87|20575.88|20455.88|20575.88|20455.88|20573.77|20453.77|10
1640650400000|2021-12-28 00:13:20|20576.18|20456.18|20579.46|20459.46|20579.46|20459.46|20576.18|20456.18|10
1640650410000|2021-12-28 00:13:30|20579.39|20459.39|20575.94|20455.94|20579.39|20459.39|20575.94|20455.94|10
1640650420000|2021-12-28 00:13:40|20575.61|20455.61|20572.29|20452.29|20576.31|20456.31|20572.29|20452.29|10
1640650430000|2021-12-28 00:13:50|20570.03|20450.03|20570.16|20450.16|20570.18|20450.18|20568.17|20448.17|10
1640650440000|2021-12-28 00:14:00|20570.39|20450.39|20572.39|20452.39|20573.27|20453.27|20570.39|20450.39|9
1640650450000|2021-12-28 00:14:10|20572.4|20452.4|20569.49|20449.49|20573.28|20453.28|20569.49|20449.49|10
1640650460000|2021-12-28 00:14:20|20568.94|20448.94|20577.48|20457.48|20577.48|20457.48|20568.94|20448.94|10
1640650470000|2021-12-28 00:14:30|20577.26|20457.26|20570.95|20450.95|20577.26|20457.26|20570.95|20450.95|10
1640650480000|2021-12-28 00:14:40|20570.56|20450.56|20567.28|20447.28|20571.63|20451.63|20567.28|20447.28|10
1640650490000|2021-12-28 00:14:50|20565.49|20445.49|20560.4|20440.4|20565.49|20445.49|20559.82|20439.82|10
1640650500000|2021-12-28 00:15:00|20560.87|20440.87|20560.99|20440.99|20561.24|20441.24|20560.23|20440.23|10
1640650510000|2021-12-28 00:15:10|20561.08|20441.08|20553.68|20433.68|20561.08|20441.08|20553.68|20433.68|10
1640650520000|2021-12-28 00:15:20|20552.52|20432.52|20539.16|20419.16|20552.62|20432.62|20539.16|20419.16|10
1640650530000|2021-12-28 00:15:30|20538.55|20418.55|20515.69|20395.69|20538.55|20418.55|20515.44|20395.44|10
1640650540000|2021-12-28 00:15:40|20513.8|20393.8|20491.19|20371.19|20513.8|20393.8|20491.19|20371.19|10
1640650550000|2021-12-28 00:15:50|20490.4|20370.4|20499.17|20379.17|20499.93|20379.93|20490.4|20370.4|10
1640650560000|2021-12-28 00:16:00|20500.09|20380.09|20504.43|20384.43|20504.43|20384.43|20500.09|20380.09|10
1640650570000|2021-12-28 00:16:10|20504.33|20384.33|20511.48|20391.48|20511.48|20391.48|20504.33|20384.33|10
1640650580000|2021-12-28 00:16:20|20513.68|20393.68|20517.76|20397.76|20517.76|20397.76|20513.68|20393.68|10
1640650590000|2021-12-28 00:16:30|20518.92|20398.92|20520.34|20400.34|20520.69|20400.69|20518.92|20398.92|10
1640650600000|2021-12-28 00:16:40|20520.54|20400.54|20514.39|20394.39|20522.11|20402.11|20514.39|20394.39|9
1640650610000|2021-12-28 00:16:50|20512.86|20392.86|20511.23|20391.23|20512.86|20392.86|20510.35|20390.35|10
1640650620000|2021-12-28 00:17:00|20510.54|20390.54|20507.8|20387.8|20510.54|20390.54|20507.74|20387.74|9
1640650630000|2021-12-28 00:17:10|20507.43|20387.43|20506.41|20386.41|20508.8|20388.8|20506.31|20386.31|10
1640650640000|2021-12-28 00:17:20|20505.55|20385.55|20505.46|20385.46|20506.11|20386.11|20505.46|20385.46|10
1640650650000|2021-12-28 00:17:30|20504.82|20384.82|20505.63|20385.63|20506.42|20386.42|20502.45|20382.45|10
1640650660000|2021-12-28 00:17:40|20505.77|20385.77|20500.51|20380.51|20505.77|20385.77|20500.51|20380.51|10
1640650670000|2021-12-28 00:17:50|20498.96|20378.96|20485.72|20365.72|20498.96|20378.96|20485.72|20365.72|9
1640650680000|2021-12-28 00:18:00|20478.8|20358.8|20470.33|20350.33|20478.8|20358.8|20470.07|20350.07|10
1640650690000|2021-12-28 00:18:10|20470.66|20350.66|20472.71|20352.71|20472.88|20352.88|20470.08|20350.08|10
1640650700000|2021-12-28 00:18:20|20474.11|20354.11|20469.7|20349.7|20474.11|20354.11|20469.7|20349.7|10
1640650710000|2021-12-28 00:18:30|20469.38|20349.38|20464|20344|20469.38|20349.38|20463.71|20343.71|10
1640650720000|2021-12-28 00:18:40|20463.9|20343.9|20460.22|20340.22|20463.96|20343.96|20459.53|20339.53|10
1640650730000|2021-12-28 00:18:50|20461.77|20341.77|20458.13|20338.13|20463.02|20343.02|20458.13|20338.13|10
1640650740000|2021-12-28 00:19:00|20456.83|20336.83|20450.51|20330.51|20456.83|20336.83|20450.51|20330.51|10
1640650750000|2021-12-28 00:19:10|20450.23|20330.23|20446.92|20326.92|20450.68|20330.68|20446.92|20326.92|10
1640650760000|2021-12-28 00:19:20|20447.12|20327.12|20448.76|20328.76|20448.76|20328.76|20447.12|20327.12|10
1640650770000|2021-12-28 00:19:30|20449.14|20329.14|20453.87|20333.87|20454.01|20334.01|20449.14|20329.14|10
1640650780000|2021-12-28 00:19:40|20453.72|20333.72|20452.71|20332.71|20454.17|20334.17|20452.67|20332.67|10
1640650790000|2021-12-28 00:19:50|20451.97|20331.97|20456.54|20336.54|20456.54|20336.54|20451.96|20331.96|10
1640650800000|2021-12-28 00:20:00|20456.84|20336.84|20461.51|20341.51|20461.81|20341.81|20456.84|20336.84|10
1640650810000|2021-12-28 00:20:10|20461.64|20341.64|20458.76|20338.76|20461.78|20341.78|20458.76|20338.76|10
1640650820000|2021-12-28 00:20:20|20458.2|20338.2|20450.62|20330.62|20458.2|20338.2|20450.62|20330.62|10
1640650830000|2021-12-28 00:20:30|20449.75|20329.75|20445.8|20325.8|20449.75|20329.75|20445.8|20325.8|10
1640650840000|2021-12-28 00:20:40|20445.17|20325.17|20443.78|20323.78|20445.17|20325.17|20442.33|20322.33|10
1640650850000|2021-12-28 00:20:50|20444.07|20324.07|20444.9|20324.9|20445.55|20325.55|20444.07|20324.07|10
1640650860000|2021-12-28 00:21:00|20442.82|20322.82|20427.44|20307.44|20443.57|20323.57|20427.44|20307.44|10
1640650870000|2021-12-28 00:21:10|20424.2|20304.2|20412.42|20292.42|20424.2|20304.2|20412.42|20292.42|10
1640650880000|2021-12-28 00:21:20|20411.43|20291.43|20407.75|20287.75|20411.43|20291.43|20407.67|20287.67|10
1640650890000|2021-12-28 00:21:30|20407.59|20287.59|20415.78|20295.78|20415.78|20295.78|20407.59|20287.59|10
1640650900000|2021-12-28 00:21:40|20416.56|20296.56|20421.57|20301.57|20421.57|20301.57|20416.56|20296.56|10
1640650910000|2021-12-28 00:21:50|20422.77|20302.77|20426.73|20306.73|20426.98|20306.98|20422.77|20302.77|10
1640650920000|2021-12-28 00:22:00|20426.43|20306.43|20435.32|20315.32|20435.32|20315.32|20426.43|20306.43|10
1640650930000|2021-12-28 00:22:10|20437.18|20317.18|20440.92|20320.92|20440.92|20320.92|20437.18|20317.18|10
1640650940000|2021-12-28 00:22:20|20440.69|20320.69|20442.75|20322.75|20442.75|20322.75|20440.66|20320.66|10
1640650950000|2021-12-28 00:22:30|20443.31|20323.31|20436.98|20316.98|20443.31|20323.31|20436.98|20316.98|10
1640650960000|2021-12-28 00:22:40|20435.94|20315.94|20433.31|20313.31|20435.94|20315.94|20433.31|20313.31|9
1640650970000|2021-12-28 00:22:50|20432.39|20312.39|20427.97|20307.97|20432.39|20312.39|20427.82|20307.82|10
1640650980000|2021-12-28 00:23:00|20427.21|20307.21|20426|20306|20427.21|20307.21|20424.98|20304.98|10
1640650990000|2021-12-28 00:23:10|20425.31|20305.31|20423.39|20303.39|20425.44|20305.44|20423.31|20303.31|10
1640651000000|2021-12-28 00:23:20|20422.56|20302.56|20417.71|20297.71|20422.56|20302.56|20417.58|20297.58|10
1640651010000|2021-12-28 00:23:30|20417.16|20297.16|20415.68|20295.68|20417.16|20297.16|20413.31|20293.31|10
1640651020000|2021-12-28 00:23:40|20414.83|20294.83|20410.29|20290.29|20415.64|20295.64|20409.36|20289.36|10
1640651030000|2021-12-28 00:23:50|20410.82|20290.82|20413.24|20293.24|20413.36|20293.36|20410.42|20290.42|10
1640651040000|2021-12-28 00:24:00|20413.27|20293.27|20425.27|20305.27|20425.27|20305.27|20413.24|20293.24|10
1640651050000|2021-12-28 00:24:10|20426.17|20306.17|20437.35|20317.35|20437.35|20317.35|20426.17|20306.17|10
1640651060000|2021-12-28 00:24:20|20438.98|20318.98|20442.47|20322.47|20442.47|20322.47|20438.67|20318.67|10
1640651070000|2021-12-28 00:24:30|20443.52|20323.52|20446.75|20326.75|20447.29|20327.29|20443.52|20323.52|10
1640651080000|2021-12-28 00:24:40|20446.92|20326.92|20444.25|20324.25|20447.42|20327.42|20444.25|20324.25|10
1640651090000|2021-12-28 00:24:50|20442.9|20322.9|20437.76|20317.76|20443.22|20323.22|20437.76|20317.76|10
1640651100000|2021-12-28 00:25:00|20436.39|20316.39|20430.08|20310.08|20436.7|20316.7|20430.08|20310.08|10
1640651110000|2021-12-28 00:25:10|20428.77|20308.77|20429.05|20309.05|20429.25|20309.25|20428.57|20308.57|10
1640651120000|2021-12-28 00:25:20|20429.06|20309.06|20427.73|20307.73|20429.06|20309.06|20427.73|20307.73|9
1640651130000|2021-12-28 00:25:30|20426.81|20306.81|20427.24|20307.24|20427.38|20307.38|20426.2|20306.2|10
1640651140000|2021-12-28 00:25:40|20427.21|20307.21|20425.17|20305.17|20427.56|20307.56|20425.17|20305.17|10
1640651150000|2021-12-28 00:25:50|20424.43|20304.43|20424.69|20304.69|20425.54|20305.54|20424.09|20304.09|10
1640651160000|2021-12-28 00:26:00|20423.21|20303.21|20416.92|20296.92|20423.45|20303.45|20416.92|20296.92|10
1640651170000|2021-12-28 00:26:10|20415.59|20295.59|20416.04|20296.04|20416.31|20296.31|20415.3|20295.3|10
1640651180000|2021-12-28 00:26:20|20416.72|20296.72|20414.04|20294.04|20416.72|20296.72|20413.8|20293.8|9
1640651190000|2021-12-28 00:26:30|20414.27|20294.27|20412.78|20292.78|20414.27|20294.27|20411.99|20291.99|10
1640651200000|2021-12-28 00:26:40|20414.18|20294.18|20413.22|20293.22|20414.62|20294.62|20409.44|20289.44|10
1640651210000|2021-12-28 00:26:50|20414.38|20294.38|20417.17|20297.17|20417.41|20297.41|20414.38|20294.38|9
1640651220000|2021-12-28 00:27:00|20418.57|20298.57|20422.8|20302.8|20422.8|20302.8|20418.35|20298.35|10
1640651230000|2021-12-28 00:27:10|20424.89|20304.89|20431.13|20311.13|20431.13|20311.13|20424.89|20304.89|10
1640651240000|2021-12-28 00:27:20|20431.43|20311.43|20434.54|20314.54|20434.69|20314.69|20431.43|20311.43|10
1640651250000|2021-12-28 00:27:30|20434.78|20314.78|20433.23|20313.23|20435.85|20315.85|20433.2|20313.2|10
1640651260000|2021-12-28 00:27:40|20433.66|20313.66|20432.75|20312.75|20433.71|20313.71|20432.75|20312.75|9
1640651270000|2021-12-28 00:27:50|20432.21|20312.21|20433.45|20313.45|20433.45|20313.45|20432.21|20312.21|10
1640651280000|2021-12-28 00:28:00|20433.48|20313.48|20438.26|20318.26|20438.26|20318.26|20433.46|20313.46|10
1640651290000|2021-12-28 00:28:10|20438.33|20318.33|20448.92|20328.92|20448.92|20328.92|20438.33|20318.33|8
1640651300000|2021-12-28 00:28:20|20449.14|20329.14|20451.37|20331.37|20451.37|20331.37|20448.88|20328.88|10
1640651310000|2021-12-28 00:28:30|20451.42|20331.42|20454.23|20334.23|20454.23|20334.23|20450.27|20330.27|10
1640651320000|2021-12-28 00:28:40|20455.03|20335.03|20457.26|20337.26|20457.26|20337.26|20455.03|20335.03|10
1640651330000|2021-12-28 00:28:50|20457.45|20337.45|20461.61|20341.61|20462.56|20342.56|20457.45|20337.45|9
1640651340000|2021-12-28 00:29:00|20462.5|20342.5|20462.94|20342.94|20463.23|20343.23|20462.5|20342.5|9
1640651350000|2021-12-28 00:29:10|20462|20342|20466.69|20346.69|20466.69|20346.69|20461.85|20341.85|10
1640651360000|2021-12-28 00:29:20|20468.26|20348.26|20470.56|20350.56|20470.95|20350.95|20468.26|20348.26|10
1640651370000|2021-12-28 00:29:30|20470.66|20350.66|20473.26|20353.26|20473.32|20353.32|20470.66|20350.66|10
1640651380000|2021-12-28 00:29:40|20473.41|20353.41|20479.24|20359.24|20479.69|20359.69|20473.4|20353.4|10
1640651390000|2021-12-28 00:29:50|20480.23|20360.23|20484.78|20364.78|20484.78|20364.78|20480.23|20360.23|10
1640651400000|2021-12-28 00:30:00|20486.06|20366.06|20485.38|20365.38|20486.53|20366.53|20484.97|20364.97|10
1640651410000|2021-12-28 00:30:10|20485.64|20365.64|20484.79|20364.79|20487.04|20367.04|20484.36|20364.36|10
1640651420000|2021-12-28 00:30:20|20484.46|20364.46|20483.02|20363.02|20484.46|20364.46|20482.06|20362.06|10
1640651430000|2021-12-28 00:30:30|20482.91|20362.91|20481.67|20361.67|20483.04|20363.04|20481.32|20361.32|10
1640651440000|2021-12-28 00:30:40|20481.95|20361.95|20481.49|20361.49|20482.53|20362.53|20481.4|20361.4|10
1640651450000|2021-12-28 00:30:50|20481.52|20361.52|20482.18|20362.18|20483.17|20363.17|20481.52|20361.52|10
1640651460000|2021-12-28 00:31:00|20482.01|20362.01|20478.47|20358.47|20482.01|20362.01|20478.34|20358.34|10
1640651470000|2021-12-28 00:31:10|20477.99|20357.99|20474.32|20354.32|20477.99|20357.99|20474.32|20354.32|10
1640651480000|2021-12-28 00:31:20|20474.42|20354.42|20468.95|20348.95|20474.42|20354.42|20468.95|20348.95|10
1640651490000|2021-12-28 00:31:30|20469.01|20349.01|20461.77|20341.77|20469.01|20349.01|20461.77|20341.77|10
1640651500000|2021-12-28 00:31:40|20460|20340|20454.95|20334.95|20460|20340|20454.88|20334.88|10
1640651510000|2021-12-28 00:31:50|20454.88|20334.88|20449.08|20329.08|20454.88|20334.88|20449.08|20329.08|10
1640651520000|2021-12-28 00:32:00|20446.44|20326.44|20445.54|20325.54|20446.44|20326.44|20445.45|20325.45|9
1640651530000|2021-12-28 00:32:10|20442.84|20322.84|20436.68|20316.68|20442.84|20322.84|20436.68|20316.68|10
1640651540000|2021-12-28 00:32:20|20436.52|20316.52|20430.48|20310.48|20436.52|20316.52|20430.48|20310.48|10
1640651550000|2021-12-28 00:32:30|20430.11|20310.11|20424.9|20304.9|20430.8|20310.8|20424.9|20304.9|10
1640651560000|2021-12-28 00:32:40|20424.25|20304.25|20424.47|20304.47|20425.45|20305.45|20424.24|20304.24|10
1640651570000|2021-12-28 00:32:50|20424.43|20304.43|20424.21|20304.21|20424.79|20304.79|20423.88|20303.88|9
1640651580000|2021-12-28 00:33:00|20424.91|20304.91|20426.62|20306.62|20426.69|20306.69|20424.91|20304.91|10
1640651590000|2021-12-28 00:33:10|20426.53|20306.53|20426.37|20306.37|20426.97|20306.97|20426.22|20306.22|10
1640651600000|2021-12-28 00:33:20|20426.18|20306.18|20422.65|20302.65|20426.4|20306.4|20422.65|20302.65|10
1640651610000|2021-12-28 00:33:30|20421.96|20301.96|20419.01|20299.01|20422|20302|20419.01|20299.01|10
1640651620000|2021-12-28 00:33:40|20419.1|20299.1|20409.73|20289.73|20419.1|20299.1|20409.73|20289.73|10
1640651630000|2021-12-28 00:33:50|20406.21|20286.21|20399.59|20279.59|20406.21|20286.21|20399.59|20279.59|10
1640651640000|2021-12-28 00:34:00|20399.79|20279.79|20395.08|20275.08|20400.63|20280.63|20395.08|20275.08|10
1640651650000|2021-12-28 00:34:10|20395.12|20275.12|20392.11|20272.11|20395.64|20275.64|20392.11|20272.11|10
1640651660000|2021-12-28 00:34:20|20390.68|20270.68|20387.83|20267.83|20390.68|20270.68|20387.83|20267.83|10
1640651670000|2021-12-28 00:34:30|20387.36|20267.36|20382.16|20262.16|20387.73|20267.73|20382.16|20262.16|10
1640651680000|2021-12-28 00:34:40|20382.57|20262.57|20378.64|20258.64|20382.8|20262.8|20378.64|20258.64|10
1640651690000|2021-12-28 00:34:50|20377.81|20257.81|20373.59|20253.59|20378.62|20258.62|20373.59|20253.59|10
1640651700000|2021-12-28 00:35:00|20372.53|20252.53|20370.52|20250.52|20373.43|20253.43|20370.52|20250.52|10
1640651710000|2021-12-28 00:35:10|20369.86|20249.86|20364.87|20244.87|20369.86|20249.86|20364.87|20244.87|10
1640651720000|2021-12-28 00:35:20|20363.14|20243.14|20358.84|20238.84|20363.14|20243.14|20358.84|20238.84|10
1640651730000|2021-12-28 00:35:30|20359.31|20239.31|20354.66|20234.66|20359.41|20239.41|20354.07|20234.07|10
1640651740000|2021-12-28 00:35:40|20354.22|20234.22|20353.84|20233.84|20354.28|20234.28|20353.22|20233.22|9
1640651750000|2021-12-28 00:35:50|20354.1|20234.1|20356.2|20236.2|20356.51|20236.51|20351.8|20231.8|10
1640651760000|2021-12-28 00:36:00|20357.57|20237.57|20363.21|20243.21|20363.47|20243.47|20357.57|20237.57|10
1640651770000|2021-12-28 00:36:10|20363.41|20243.41|20372.03|20252.03|20372.03|20252.03|20363.06|20243.06|10
1640651780000|2021-12-28 00:36:20|20372.37|20252.37|20382.63|20262.63|20382.68|20262.68|20372.37|20252.37|10
1640651790000|2021-12-28 00:36:30|20384.18|20264.18|20391.55|20271.55|20391.55|20271.55|20384.18|20264.18|10
1640651800000|2021-12-28 00:36:40|20394.36|20274.36|20403.06|20283.06|20403.06|20283.06|20394.36|20274.36|10
1640651810000|2021-12-28 00:36:50|20403.39|20283.39|20403.94|20283.94|20405.69|20285.69|20403.25|20283.25|10
1640651820000|2021-12-28 00:37:00|20404.16|20284.16|20400.64|20280.64|20404.16|20284.16|20400.64|20280.64|10
1640651830000|2021-12-28 00:37:10|20400.83|20280.83|20402.53|20282.53|20402.53|20282.53|20400.83|20280.83|10
1640651840000|2021-12-28 00:37:20|20402.98|20282.98|20407.86|20287.86|20407.86|20287.86|20402.98|20282.98|10
1640651850000|2021-12-28 00:37:30|20408.23|20288.23|20411.33|20291.33|20411.33|20291.33|20408.23|20288.23|10
1640651860000|2021-12-28 00:37:40|20411.61|20291.61|20408.08|20288.08|20411.61|20291.61|20408.08|20288.08|10
1640651870000|2021-12-28 00:37:50|20406.66|20286.66|20396.1|20276.1|20406.66|20286.66|20396.1|20276.1|10
1640651880000|2021-12-28 00:38:00|20396.17|20276.17|20380.02|20260.02|20396.17|20276.17|20380.02|20260.02|10
1640651890000|2021-12-28 00:38:10|20378.61|20258.61|20371.72|20251.72|20378.61|20258.61|20371.72|20251.72|10
1640651900000|2021-12-28 00:38:20|20371.88|20251.88|20372.84|20252.84|20373.25|20253.25|20371.75|20251.75|10
1640651910000|2021-12-28 00:38:30|20373.37|20253.37|20374.02|20254.02|20374.02|20254.02|20372.41|20252.41|10
1640651920000|2021-12-28 00:38:40|20375.48|20255.48|20379.56|20259.56|20379.62|20259.62|20375.48|20255.48|10
1640651930000|2021-12-28 00:38:50|20380.2|20260.2|20382.57|20262.57|20382.57|20262.57|20380.2|20260.2|10
1640651940000|2021-12-28 00:39:00|20383.98|20263.98|20391.45|20271.45|20391.45|20271.45|20383.98|20263.98|10
1640651950000|2021-12-28 00:39:10|20392.41|20272.41|20393.55|20273.55|20395|20275|20392.41|20272.41|10
1640651960000|2021-12-28 00:39:20|20393.14|20273.14|20391.38|20271.38|20393.14|20273.14|20391.37|20271.37|9
1640651970000|2021-12-28 00:39:30|20391.86|20271.86|20394.41|20274.41|20394.41|20274.41|20391.86|20271.86|9
1640651980000|2021-12-28 00:39:40|20395.47|20275.47|20398.46|20278.46|20398.46|20278.46|20395.47|20275.47|10
1640651990000|2021-12-28 00:39:50|20398.67|20278.67|20399.92|20279.92|20400.13|20280.13|20398.58|20278.58|10
1640652000000|2021-12-28 00:40:00|20399.75|20279.75|20409.32|20289.32|20409.32|20289.32|20399.75|20279.75|10
1640652010000|2021-12-28 00:40:10|20412.71|20292.71|20418.7|20298.7|20418.7|20298.7|20412.71|20292.71|10
1640652020000|2021-12-28 00:40:20|20420.46|20300.46|20423.83|20303.83|20423.83|20303.83|20420.46|20300.46|9
1640652030000|2021-12-28 00:40:30|20424.44|20304.44|20426.74|20306.74|20426.88|20306.88|20424.44|20304.44|10
1640652040000|2021-12-28 00:40:40|20427.07|20307.07|20430.52|20310.52|20430.52|20310.52|20427.07|20307.07|10
1640652050000|2021-12-28 00:40:50|20430.73|20310.73|20432.95|20312.95|20432.95|20312.95|20430.73|20310.73|10
1640652060000|2021-12-28 00:41:00|20433.33|20313.33|20432.57|20312.57|20433.33|20313.33|20432.12|20312.12|8
1640652070000|2021-12-28 00:41:10|20432.53|20312.53|20428.86|20308.86|20432.53|20312.53|20428.86|20308.86|10
1640652080000|2021-12-28 00:41:20|20428.59|20308.59|20428.68|20308.68|20428.98|20308.98|20428.22|20308.22|10
1640652090000|2021-12-28 00:41:30|20428.36|20308.36|20428.27|20308.27|20428.92|20308.92|20427.21|20307.21|10
1640652100000|2021-12-28 00:41:40|20428.24|20308.24|20432.7|20312.7|20433.1|20313.1|20428.24|20308.24|10
1640652110000|2021-12-28 00:41:50|20433.47|20313.47|20437.15|20317.15|20437.15|20317.15|20433.47|20313.47|10
1640652120000|2021-12-28 00:42:00|20437.17|20317.17|20440.43|20320.43|20440.43|20320.43|20437.17|20317.17|10
1640652130000|2021-12-28 00:42:10|20440.75|20320.75|20441.93|20321.93|20441.93|20321.93|20440.75|20320.75|10
1640652140000|2021-12-28 00:42:20|20441.86|20321.86|20447.04|20327.04|20447.04|20327.04|20441.86|20321.86|9
1640652150000|2021-12-28 00:42:30|20447.87|20327.87|20452.5|20332.5|20452.5|20332.5|20447.87|20327.87|10
1640652160000|2021-12-28 00:42:40|20453.12|20333.12|20454.1|20334.1|20454.86|20334.86|20453.09|20333.09|10
1640652170000|2021-12-28 00:42:50|20453.33|20333.33|20456.04|20336.04|20456.38|20336.38|20453.33|20333.33|10
1640652180000|2021-12-28 00:43:00|20457.03|20337.03|20454.7|20334.7|20457.03|20337.03|20454.15|20334.15|10
1640652190000|2021-12-28 00:43:10|20454.89|20334.89|20450.4|20330.4|20454.89|20334.89|20450.4|20330.4|10
1640652200000|2021-12-28 00:43:20|20450.07|20330.07|20447.33|20327.33|20450.07|20330.07|20447.18|20327.18|10
1640652210000|2021-12-28 00:43:30|20447.71|20327.71|20447.9|20327.9|20447.97|20327.97|20447.51|20327.51|9
1640652220000|2021-12-28 00:43:40|20448.18|20328.18|20448.69|20328.69|20449.09|20329.09|20448.08|20328.08|10
1640652230000|2021-12-28 00:43:50|20448.79|20328.79|20452.22|20332.22|20452.32|20332.32|20448.79|20328.79|10
1640652240000|2021-12-28 00:44:00|20452.85|20332.85|20458.98|20338.98|20458.98|20338.98|20452.85|20332.85|10
1640652250000|2021-12-28 00:44:10|20458.93|20338.93|20458.81|20338.81|20460.38|20340.38|20458.81|20338.81|10
1640652260000|2021-12-28 00:44:20|20458.63|20338.63|20456.81|20336.81|20458.63|20338.63|20456.25|20336.25|10
1640652270000|2021-12-28 00:44:30|20456.62|20336.62|20458.45|20338.45|20458.45|20338.45|20455.96|20335.96|10
1640652280000|2021-12-28 00:44:40|20457.64|20337.64|20461.87|20341.87|20461.87|20341.87|20457.64|20337.64|9
1640652290000|2021-12-28 00:44:50|20461.62|20341.62|20459.49|20339.49|20463.01|20343.01|20459.49|20339.49|10
1640652300000|2021-12-28 00:45:00|20459.13|20339.13|20457.72|20337.72|20459.13|20339.13|20457.72|20337.72|10
1640652310000|2021-12-28 00:45:10|20457.58|20337.58|20458.81|20338.81|20458.81|20338.81|20457.1|20337.1|9
1640652320000|2021-12-28 00:45:20|20460.53|20340.53|20468.21|20348.21|20468.21|20348.21|20460.53|20340.53|10
1640652330000|2021-12-28 00:45:30|20469.44|20349.44|20477|20357|20477|20357|20469.44|20349.44|10
1640652340000|2021-12-28 00:45:40|20477.33|20357.33|20478.35|20358.35|20478.4|20358.4|20477.33|20357.33|10
1640652350000|2021-12-28 00:45:50|20478.45|20358.45|20482.27|20362.27|20482.27|20362.27|20478.45|20358.45|10
1640652360000|2021-12-28 00:46:00|20482.1|20362.1|20485.54|20365.54|20485.56|20365.56|20482.1|20362.1|10
1640652370000|2021-12-28 00:46:10|20485.98|20365.98|20487.99|20367.99|20487.99|20367.99|20485.98|20365.98|10
1640652380000|2021-12-28 00:46:20|20488.24|20368.24|20490.87|20370.87|20490.87|20370.87|20488.24|20368.24|10
1640652390000|2021-12-28 00:46:30|20491.47|20371.47|20496.87|20376.87|20497.04|20377.04|20491.47|20371.47|10
1640652400000|2021-12-28 00:46:40|20496.75|20376.75|20498.64|20378.64|20498.74|20378.74|20496.45|20376.45|10
1640652410000|2021-12-28 00:46:50|20498.61|20378.61|20504.68|20384.68|20504.68|20384.68|20498.61|20378.61|10
1640652420000|2021-12-28 00:47:00|20508.22|20388.22|20516.59|20396.59|20516.59|20396.59|20508.22|20388.22|9
1640652430000|2021-12-28 00:47:10|20518.55|20398.55|20529.45|20409.45|20529.45|20409.45|20518.55|20398.55|10
1640652440000|2021-12-28 00:47:20|20533.11|20413.11|20551.65|20431.65|20551.65|20431.65|20533.11|20413.11|10
1640652450000|2021-12-28 00:47:30|20551.04|20431.04|20553.72|20433.72|20553.72|20433.72|20549.17|20429.17|10
1640652460000|2021-12-28 00:47:40|20553.85|20433.85|20556.68|20436.68|20556.93|20436.93|20553.85|20433.85|10
1640652470000|2021-12-28 00:47:50|20557.51|20437.51|20556.8|20436.8|20557.93|20437.93|20556.57|20436.57|10
1640652480000|2021-12-28 00:48:00|20555.44|20435.44|20556.75|20436.75|20556.75|20436.75|20553.58|20433.58|10
1640652490000|2021-12-28 00:48:10|20556.8|20436.8|20553.03|20433.03|20556.93|20436.93|20552.66|20432.66|10
1640652500000|2021-12-28 00:48:20|20553.61|20433.61|20554.27|20434.27|20554.27|20434.27|20552.13|20432.13|10
1640652510000|2021-12-28 00:48:30|20554.21|20434.21|20556.37|20436.37|20556.37|20436.37|20550.39|20430.39|10
1640652520000|2021-12-28 00:48:40|20555.69|20435.69|20551.01|20431.01|20555.69|20435.69|20551.01|20431.01|10
1640652530000|2021-12-28 00:48:50|20551.09|20431.09|20553.73|20433.73|20553.73|20433.73|20550.69|20430.69|10
1640652540000|2021-12-28 00:49:00|20554.72|20434.72|20556.7|20436.7|20557.01|20437.01|20554.67|20434.67|10
1640652550000|2021-12-28 00:49:10|20556.31|20436.31|20553.27|20433.27|20556.31|20436.31|20552.85|20432.85|10
1640652560000|2021-12-28 00:49:20|20552.9|20432.9|20551.45|20431.45|20552.9|20432.9|20551.45|20431.45|10
1640652570000|2021-12-28 00:49:30|20551.36|20431.36|20547.84|20427.84|20551.36|20431.36|20547.41|20427.41|9
1640652580000|2021-12-28 00:49:40|20547.94|20427.94|20545.99|20425.99|20548.33|20428.33|20545.99|20425.99|9
1640652590000|2021-12-28 00:49:50|20545.86|20425.86|20543.85|20423.85|20545.86|20425.86|20543.85|20423.85|10
1640652600000|2021-12-28 00:50:00|20544.4|20424.4|20534.57|20414.57|20544.4|20424.4|20534.57|20414.57|10
1640652610000|2021-12-28 00:50:10|20534.3|20414.3|20532.24|20412.24|20534.3|20414.3|20532.24|20412.24|9
1640652620000|2021-12-28 00:50:20|20532.1|20412.1|20529.19|20409.19|20532.1|20412.1|20529.19|20409.19|10
1640652630000|2021-12-28 00:50:30|20529.3|20409.3|20530.94|20410.94|20530.94|20410.94|20529.24|20409.24|10
1640652640000|2021-12-28 00:50:40|20531.15|20411.15|20532.83|20412.83|20532.9|20412.9|20531.15|20411.15|10
1640652650000|2021-12-28 00:50:50|20532.69|20412.69|20533.4|20413.4|20533.4|20413.4|20531.86|20411.86|10
1640652660000|2021-12-28 00:51:00|20533.29|20413.29|20533.63|20413.63|20534.77|20414.77|20533.29|20413.29|10
1640652670000|2021-12-28 00:51:10|20533.6|20413.6|20531.48|20411.48|20533.6|20413.6|20531.38|20411.38|10
1640652680000|2021-12-28 00:51:20|20531.52|20411.52|20530.1|20410.1|20531.52|20411.52|20530.1|20410.1|8
1640652690000|2021-12-28 00:51:30|20529.86|20409.86|20527.22|20407.22|20529.86|20409.86|20527.22|20407.22|10
1640652700000|2021-12-28 00:51:40|20526.82|20406.82|20526.89|20406.89|20527.58|20407.58|20526.76|20406.76|8
1640652710000|2021-12-28 00:51:50|20526.6|20406.6|20527.53|20407.53|20527.53|20407.53|20525.65|20405.65|9
1640652720000|2021-12-28 00:52:00|20527.6|20407.6|20535.87|20415.87|20535.87|20415.87|20527.6|20407.6|10
1640652730000|2021-12-28 00:52:10|20536.39|20416.39|20542.14|20422.14|20542.14|20422.14|20536.38|20416.38|10
1640652740000|2021-12-28 00:52:20|20541.96|20421.96|20544.95|20424.95|20544.95|20424.95|20541.96|20421.96|10
1640652750000|2021-12-28 00:52:30|20544.84|20424.84|20547.33|20427.33|20547.65|20427.65|20544.51|20424.51|10
1640652760000|2021-12-28 00:52:40|20547|20427|20545.76|20425.76|20547.04|20427.04|20545.76|20425.76|10
1640652770000|2021-12-28 00:52:50|20545.42|20425.42|20543.09|20423.09|20545.43|20425.43|20543.09|20423.09|10
1640652780000|2021-12-28 00:53:00|20542.68|20422.68|20536.75|20416.75|20542.68|20422.68|20536.75|20416.75|9
1640652790000|2021-12-28 00:53:10|20536.72|20416.72|20537.2|20417.2|20537.45|20417.45|20535.52|20415.52|10
1640652800000|2021-12-28 00:53:20|20537.19|20417.19|20542.07|20422.07|20542.07|20422.07|20537.19|20417.19|10
1640652810000|2021-12-28 00:53:30|20542.05|20422.05|20539.48|20419.48|20543.09|20423.09|20539.48|20419.48|10
1640652820000|2021-12-28 00:53:40|20539.31|20419.31|20539.76|20419.76|20539.76|20419.76|20538.97|20418.97|10
1640652830000|2021-12-28 00:53:50|20540|20420|20538.28|20418.28|20540|20420|20537.93|20417.93|10
1640652840000|2021-12-28 00:54:00|20538.53|20418.53|20539.4|20419.4|20539.4|20419.4|20538.53|20418.53|10
1640652850000|2021-12-28 00:54:10|20540.64|20420.64|20544.62|20424.62|20544.62|20424.62|20540.64|20420.64|10
1640652860000|2021-12-28 00:54:20|20545.26|20425.26|20547.78|20427.78|20547.78|20427.78|20545.26|20425.26|9
1640652870000|2021-12-28 00:54:30|20548.19|20428.19|20553.67|20433.67|20553.84|20433.84|20548.19|20428.19|9
1640652880000|2021-12-28 00:54:40|20553.8|20433.8|20555.26|20435.26|20555.37|20435.37|20553.8|20433.8|10
1640652890000|2021-12-28 00:54:50|20555.93|20435.93|20556.32|20436.32|20556.5|20436.5|20555.03|20435.03|10
1640652900000|2021-12-28 00:55:00|20556.4|20436.4|20555.27|20435.27|20556.5|20436.5|20555.27|20435.27|10
1640652910000|2021-12-28 00:55:10|20554.65|20434.65|20553.37|20433.37|20554.65|20434.65|20553.37|20433.37|10
1640652920000|2021-12-28 00:55:20|20553.89|20433.89|20551.96|20431.96|20553.89|20433.89|20551.46|20431.46|10
1640652930000|2021-12-28 00:55:30|20551.97|20431.97|20550.28|20430.28|20552.79|20432.79|20550.28|20430.28|10
1640652940000|2021-12-28 00:55:40|20550.09|20430.09|20550.22|20430.22|20550.5|20430.5|20549.94|20429.94|10
1640652950000|2021-12-28 00:55:50|20549.97|20429.97|20549.75|20429.75|20550.17|20430.17|20548.95|20428.95|10
1640652960000|2021-12-28 00:56:00|20549.91|20429.91|20553|20433|20553.2|20433.2|20549.91|20429.91|10
1640652970000|2021-12-28 00:56:10|20552.85|20432.85|20553.49|20433.49|20554.09|20434.09|20552.85|20432.85|10
1640652980000|2021-12-28 00:56:20|20553.31|20433.31|20554.9|20434.9|20554.9|20434.9|20553.31|20433.31|10
1640652990000|2021-12-28 00:56:30|20554.72|20434.72|20551.19|20431.19|20554.72|20434.72|20551.19|20431.19|10
1640653000000|2021-12-28 00:56:40|20550.69|20430.69|20547.68|20427.68|20550.69|20430.69|20547.68|20427.68|10
1640653010000|2021-12-28 00:56:50|20547.72|20427.72|20551.29|20431.29|20551.29|20431.29|20547.7|20427.7|10
1640653020000|2021-12-28 00:57:00|20551.48|20431.48|20552.22|20432.22|20552.55|20432.55|20550.89|20430.89|10
1640653030000|2021-12-28 00:57:10|20553.41|20433.41|20552.46|20432.46|20553.41|20433.41|20551.95|20431.95|10
1640653040000|2021-12-28 00:57:20|20552.12|20432.12|20552.82|20432.82|20553.17|20433.17|20552.12|20432.12|10
1640653050000|2021-12-28 00:57:30|20552.9|20432.9|20555.5|20435.5|20555.79|20435.79|20552.37|20432.37|10
1640653060000|2021-12-28 00:57:40|20555.76|20435.76|20555.49|20435.49|20556.07|20436.07|20555.43|20435.43|10
1640653070000|2021-12-28 00:57:50|20556.18|20436.18|20560.18|20440.18|20560.18|20440.18|20556.18|20436.18|10
1640653080000|2021-12-28 00:58:00|20559.63|20439.63|20559.22|20439.22|20560.31|20440.31|20559.1|20439.1|10
1640653090000|2021-12-28 00:58:10|20559.71|20439.71|20562.21|20442.21|20562.21|20442.21|20559.34|20439.34|10
1640653100000|2021-12-28 00:58:20|20562.22|20442.22|20566.02|20446.02|20566.19|20446.19|20562.22|20442.22|10
1640653110000|2021-12-28 00:58:30|20566.51|20446.51|20571.36|20451.36|20571.36|20451.36|20566.51|20446.51|10
1640653120000|2021-12-28 00:58:40|20571.35|20451.35|20573.89|20453.89|20573.89|20453.89|20571.35|20451.35|10
1640653130000|2021-12-28 00:58:50|20573.57|20453.57|20570.84|20450.84|20573.7|20453.7|20570.84|20450.84|10
1640653140000|2021-12-28 00:59:00|20570.5|20450.5|20571.26|20451.26|20571.99|20451.99|20570.5|20450.5|9
1640653150000|2021-12-28 00:59:10|20571.9|20451.9|20570.49|20450.49|20572.23|20452.23|20569.79|20449.79|9
1640653160000|2021-12-28 00:59:20|20570.43|20450.43|20568.26|20448.26|20570.43|20450.43|20568|20448|10
1640653170000|2021-12-28 00:59:30|20568.07|20448.07|20565.33|20445.33|20568.07|20448.07|20565.11|20445.11|10
1640653180000|2021-12-28 00:59:40|20565.79|20445.79|20565.23|20445.23|20565.79|20445.79|20564.54|20444.54|10
1640653190000|2021-12-28 00:59:50|20565.13|20445.13|20566.66|20446.66|20566.66|20446.66|20565.13|20445.13|10
1640653200000|2021-12-28 01:00:00|20566.22|20446.22|20565.5|20445.5|20566.22|20446.22|20564.14|20444.14|10
1640653210000|2021-12-28 01:00:10|20565.33|20445.33|20562.94|20442.94|20565.5|20445.5|20562.89|20442.89|10
1640653220000|2021-12-28 01:00:20|20562.76|20442.76|20559.99|20439.99|20564|20444|20559.99|20439.99|10
1640653230000|2021-12-28 01:00:30|20559.8|20439.8|20554.77|20434.77|20559.8|20439.8|20554.57|20434.57|9
1640653240000|2021-12-28 01:00:40|20554.43|20434.43|20551.07|20431.07|20554.43|20434.43|20551.07|20431.07|10
1640653250000|2021-12-28 01:00:50|20551.02|20431.02|20550.69|20430.69|20551.18|20431.18|20550.48|20430.48|9
1640653260000|2021-12-28 01:01:00|20550.76|20430.76|20550.06|20430.06|20551.08|20431.08|20550.06|20430.06|9
1640653270000|2021-12-28 01:01:10|20549.56|20429.56|20545.54|20425.54|20549.56|20429.56|20545.35|20425.35|10
1640653280000|2021-12-28 01:01:20|20545.67|20425.67|20547.02|20427.02|20547.48|20427.48|20545.67|20425.67|10
1640653290000|2021-12-28 01:01:30|20546.66|20426.66|20546.45|20426.45|20546.66|20426.66|20545.77|20425.77|10
1640653300000|2021-12-28 01:01:40|20546.31|20426.31|20547.33|20427.33|20547.33|20427.33|20546.13|20426.13|10
1640653310000|2021-12-28 01:01:50|20548.08|20428.08|20547.2|20427.2|20548.44|20428.44|20547.2|20427.2|10
1640653320000|2021-12-28 01:02:00|20546.95|20426.95|20543.43|20423.43|20546.95|20426.95|20543.43|20423.43|10
1640653330000|2021-12-28 01:02:10|20542.75|20422.75|20537.05|20417.05|20542.75|20422.75|20537.02|20417.02|10
1640653340000|2021-12-28 01:02:20|20536.59|20416.59|20534.49|20414.49|20536.59|20416.59|20534.49|20414.49|10
1640653350000|2021-12-28 01:02:30|20534.36|20414.36|20529.77|20409.77|20534.36|20414.36|20529.77|20409.77|9
1640653360000|2021-12-28 01:02:40|20529.46|20409.46|20527.48|20407.48|20529.46|20409.46|20527.27|20407.27|10
1640653370000|2021-12-28 01:02:50|20526.97|20406.97|20526.23|20406.23|20527.26|20407.26|20526|20406|10
1640653380000|2021-12-28 01:03:00|20526.41|20406.41|20522.47|20402.47|20526.62|20406.62|20522.47|20402.47|10
1640653390000|2021-12-28 01:03:10|20522.35|20402.35|20510.66|20390.66|20522.43|20402.43|20509.6|20389.6|10
1640653400000|2021-12-28 01:03:20|20509.57|20389.57|20505.39|20385.39|20509.57|20389.57|20505.39|20385.39|10
1640653410000|2021-12-28 01:03:30|20505.01|20385.01|20504.97|20384.97|20505.37|20385.37|20504.23|20384.23|9
1640653420000|2021-12-28 01:03:40|20505.16|20385.16|20503.56|20383.56|20505.16|20385.16|20503.56|20383.56|10
1640653430000|2021-12-28 01:03:50|20503.52|20383.52|20504.29|20384.29|20504.29|20384.29|20503.45|20383.45|10
1640653440000|2021-12-28 01:04:00|20504.01|20384.01|20502.75|20382.75|20504.13|20384.13|20502.75|20382.75|9
1640653450000|2021-12-28 01:04:10|20502.19|20382.19|20499.97|20379.97|20502.19|20382.19|20499.17|20379.17|10
1640653460000|2021-12-28 01:04:20|20499.14|20379.14|20498.73|20378.73|20499.39|20379.39|20498.22|20378.22|10
1640653470000|2021-12-28 01:04:30|20498.74|20378.74|20498.84|20378.84|20498.93|20378.93|20498.56|20378.56|10
1640653480000|2021-12-28 01:04:40|20498.88|20378.88|20497.66|20377.66|20499.48|20379.48|20497.66|20377.66|10
1640653490000|2021-12-28 01:04:50|20497.32|20377.32|20496.49|20376.49|20497.46|20377.46|20496|20376|10
1640653500000|2021-12-28 01:05:00|20496.26|20376.26|20496.07|20376.07|20496.46|20376.46|20495.74|20375.74|8
1640653510000|2021-12-28 01:05:10|20495.76|20375.76|20495.99|20375.99|20496.4|20376.4|20494.77|20374.77|10
1640653520000|2021-12-28 01:05:20|20496.46|20376.46|20495.29|20375.29|20496.46|20376.46|20495.29|20375.29|10
1640653530000|2021-12-28 01:05:30|20495.2|20375.2|20494.99|20374.99|20506.59|20386.59|20494.88|20374.88|10
1640653540000|2021-12-28 01:05:40|20494.8|20374.8|20495.11|20375.11|20495.28|20375.28|20494.77|20374.77|10
1640653550000|2021-12-28 01:05:50|20494.94|20374.94|20492|20372|20494.94|20374.94|20492|20372|10
1640653560000|2021-12-28 01:06:00|20491.42|20371.42|20489.82|20369.82|20491.42|20371.42|20489.82|20369.82|10
1640653570000|2021-12-28 01:06:10|20489.91|20369.91|20488.55|20368.55|20489.91|20369.91|20488.1|20368.1|10
1640653580000|2021-12-28 01:06:20|20488.65|20368.65|20487.59|20367.59|20489.11|20369.11|20487.43|20367.43|10
1640653590000|2021-12-28 01:06:30|20486.47|20366.47|20483.28|20363.28|20486.47|20366.47|20483.28|20363.28|10
1640653600000|2021-12-28 01:06:40|20483.19|20363.19|20479.58|20359.58|20483.19|20363.19|20479.58|20359.58|10
1640653610000|2021-12-28 01:06:50|20480.16|20360.16|20479.65|20359.65|20480.6|20360.6|20479.21|20359.21|10
1640653620000|2021-12-28 01:07:00|20479.92|20359.92|20478.1|20358.1|20480.13|20360.13|20478.1|20358.1|10
1640653630000|2021-12-28 01:07:10|20478.62|20358.62|20481.41|20361.41|20481.41|20361.41|20478.62|20358.62|10
1640653640000|2021-12-28 01:07:20|20481.4|20361.4|20485.11|20365.11|20485.11|20365.11|20481.4|20361.4|10
1640653650000|2021-12-28 01:07:30|20485.8|20365.8|20492.18|20372.18|20492.18|20372.18|20485.8|20365.8|9
1640653660000|2021-12-28 01:07:40|20492.76|20372.76|20493.06|20373.06|20493.06|20373.06|20492.1|20372.1|8
1640653670000|2021-12-28 01:07:50|20492.64|20372.64|20494.98|20374.98|20494.99|20374.99|20492.64|20372.64|10
1640653680000|2021-12-28 01:08:00|20495.22|20375.22|20497.33|20377.33|20497.33|20377.33|20494.45|20374.45|10
1640653690000|2021-12-28 01:08:10|20497|20377|20500.34|20380.34|20500.74|20380.74|20497|20377|10
1640653700000|2021-12-28 01:08:20|20499.74|20379.74|20499.04|20379.04|20500.55|20380.55|20499.04|20379.04|10
1640653710000|2021-12-28 01:08:30|20498.64|20378.64|20486.42|20366.42|20498.64|20378.64|20486.34|20366.34|10
1640653720000|2021-12-28 01:08:40|20485.8|20365.8|20482.3|20362.3|20485.8|20365.8|20482.3|20362.3|10
1640653730000|2021-12-28 01:08:50|20482.39|20362.39|20478.85|20358.85|20482.39|20362.39|20478.82|20358.82|9
1640653740000|2021-12-28 01:09:00|20478.54|20358.54|20477.27|20357.27|20478.54|20358.54|20475.7|20355.7|10
1640653750000|2021-12-28 01:09:10|20477.54|20357.54|20483.81|20363.81|20483.81|20363.81|20477.54|20357.54|10
1640653760000|2021-12-28 01:09:20|20484.92|20364.92|20488.57|20368.57|20488.57|20368.57|20484.92|20364.92|10
1640653770000|2021-12-28 01:09:30|20488.67|20368.67|20485.77|20365.77|20488.77|20368.77|20485.3|20365.3|10
1640653780000|2021-12-28 01:09:40|20486.33|20366.33|20489.72|20369.72|20489.72|20369.72|20486.25|20366.25|10
1640653790000|2021-12-28 01:09:50|20490.01|20370.01|20492.7|20372.7|20492.7|20372.7|20490.01|20370.01|10
1640653800000|2021-12-28 01:10:00|20493.46|20373.46|20494.86|20374.86|20495.91|20375.91|20493.46|20373.46|9
1640653810000|2021-12-28 01:10:10|20494.82|20374.82|20490.6|20370.6|20496.16|20376.16|20490.6|20370.6|10
1640653820000|2021-12-28 01:10:20|20490.74|20370.74|20487.32|20367.32|20490.74|20370.74|20487.32|20367.32|10
1640653830000|2021-12-28 01:10:30|20487.33|20367.33|20485.84|20365.84|20487.4|20367.4|20485.84|20365.84|10
1640653840000|2021-12-28 01:10:40|20486.38|20366.38|20487.67|20367.67|20487.67|20367.67|20486.38|20366.38|10
1640653850000|2021-12-28 01:10:50|20487.4|20367.4|20489.79|20369.79|20489.79|20369.79|20487.4|20367.4|10
1640653860000|2021-12-28 01:11:00|20490.39|20370.39|20492.7|20372.7|20492.7|20372.7|20490.39|20370.39|10
1640653870000|2021-12-28 01:11:10|20492.68|20372.68|20493.27|20373.27|20493.27|20373.27|20492.57|20372.57|10
1640653880000|2021-12-28 01:11:20|20493.03|20373.03|20494|20374|20494.46|20374.46|20493.03|20373.03|10
1640653890000|2021-12-28 01:11:30|20494.92|20374.92|20494.45|20374.45|20495.03|20375.03|20493.72|20373.72|10
1640653900000|2021-12-28 01:11:40|20494.42|20374.42|20491.63|20371.63|20494.42|20374.42|20491.63|20371.63|10
1640653910000|2021-12-28 01:11:50|20491.43|20371.43|20490.21|20370.21|20491.43|20371.43|20490.21|20370.21|9
1640653920000|2021-12-28 01:12:00|20490.45|20370.45|20488.61|20368.61|20490.45|20370.45|20488.38|20368.38|10
1640653930000|2021-12-28 01:12:10|20488.44|20368.44|20484.5|20364.5|20488.44|20368.44|20484.5|20364.5|8
1640653940000|2021-12-28 01:12:20|20484.07|20364.07|20480.56|20360.56|20484.49|20364.49|20480.56|20360.56|10
1640653950000|2021-12-28 01:12:30|20479.92|20359.92|20475.43|20355.43|20479.92|20359.92|20475.43|20355.43|9
1640653960000|2021-12-28 01:12:40|20473.95|20353.95|20471.34|20351.34|20475.34|20355.34|20471.13|20351.13|10
1640653970000|2021-12-28 01:12:50|20470.65|20350.65|20469.5|20349.5|20470.65|20350.65|20467.96|20347.96|10
1640653980000|2021-12-28 01:13:00|20469.27|20349.27|20468.92|20348.92|20469.37|20349.37|20468.58|20348.58|9
1640653990000|2021-12-28 01:13:10|20469.59|20349.59|20468.97|20348.97|20469.81|20349.81|20468.97|20348.97|10
1640654000000|2021-12-28 01:13:20|20469.24|20349.24|20467.65|20347.65|20470.35|20350.35|20467.65|20347.65|10
1640654010000|2021-12-28 01:13:30|20467.43|20347.43|20460.88|20340.88|20467.43|20347.43|20460.88|20340.88|10
1640654020000|2021-12-28 01:13:40|20461.05|20341.05|20448.22|20328.22|20461.05|20341.05|20448.22|20328.22|10
1640654030000|2021-12-28 01:13:50|20449.03|20329.03|20444.61|20324.61|20449.03|20329.03|20444.37|20324.37|10
1640654040000|2021-12-28 01:14:00|20444.47|20324.47|20444.01|20324.01|20445.48|20325.48|20442.65|20322.65|10
1640654050000|2021-12-28 01:14:10|20444.5|20324.5|20444.35|20324.35|20446.09|20326.09|20444.35|20324.35|10
1640654060000|2021-12-28 01:14:20|20444.46|20324.46|20446.34|20326.34|20446.34|20326.34|20444.46|20324.46|9
1640654070000|2021-12-28 01:14:30|20445.54|20325.54|20442.3|20322.3|20445.82|20325.82|20442.27|20322.27|10
1640654080000|2021-12-28 01:14:40|20442.48|20322.48|20444.49|20324.49|20444.49|20324.49|20442.48|20322.48|10
1640654090000|2021-12-28 01:14:50|20444.42|20324.42|20445.55|20325.55|20445.91|20325.91|20444.42|20324.42|10
1640654100000|2021-12-28 01:15:00|20446.54|20326.54|20449.01|20329.01|20449.01|20329.01|20446.54|20326.54|10
1640654110000|2021-12-28 01:15:10|20448.79|20328.79|20454.15|20334.15|20454.15|20334.15|20448.43|20328.43|10
1640654120000|2021-12-28 01:15:20|20454.25|20334.25|20459.89|20339.89|20460.26|20340.26|20454.25|20334.25|10
1640654130000|2021-12-28 01:15:30|20458.96|20338.96|20449.09|20329.09|20458.96|20338.96|20449.09|20329.09|10
1640654140000|2021-12-28 01:15:40|20448.49|20328.49|20444.64|20324.64|20448.49|20328.49|20444.64|20324.64|10
1640654150000|2021-12-28 01:15:50|20443.62|20323.62|20433.29|20313.29|20443.65|20323.65|20433.29|20313.29|10
1640654160000|2021-12-28 01:16:00|20432.47|20312.47|20429.9|20309.9|20432.47|20312.47|20428.88|20308.88|10
1640654170000|2021-12-28 01:16:10|20429.68|20309.68|20433.31|20313.31|20433.31|20313.31|20429.5|20309.5|10
1640654180000|2021-12-28 01:16:20|20433.23|20313.23|20437.61|20317.61|20437.61|20317.61|20432.95|20312.95|10
1640654190000|2021-12-28 01:16:30|20437.24|20317.24|20440.22|20320.22|20441.03|20321.03|20437.24|20317.24|10
1640654200000|2021-12-28 01:16:40|20440.3|20320.3|20444.63|20324.63|20444.63|20324.63|20439.85|20319.85|10
1640654210000|2021-12-28 01:16:50|20445|20325|20454.33|20334.33|20454.33|20334.33|20445|20325|9
1640654220000|2021-12-28 01:17:00|20454.2|20334.2|20457.64|20337.64|20458.77|20338.77|20454.2|20334.2|10
1640654230000|2021-12-28 01:17:10|20458.24|20338.24|20457.2|20337.2|20458.78|20338.78|20457.17|20337.17|10
1640654240000|2021-12-28 01:17:20|20457.36|20337.36|20454.42|20334.42|20457.36|20337.36|20454.41|20334.41|10
1640654250000|2021-12-28 01:17:30|20454.31|20334.31|20453.99|20333.99|20454.31|20334.31|20453.02|20333.02|10
1640654260000|2021-12-28 01:17:40|20453.51|20333.51|20461.22|20341.22|20461.22|20341.22|20453.51|20333.51|10
1640654270000|2021-12-28 01:17:50|20461.3|20341.3|20460.28|20340.28|20461.3|20341.3|20460.28|20340.28|10
1640654280000|2021-12-28 01:18:00|20459.94|20339.94|20462.97|20342.97|20462.97|20342.97|20459.94|20339.94|10
1640654290000|2021-12-28 01:18:10|20463.32|20343.32|20469.44|20349.44|20469.44|20349.44|20463.32|20343.32|10
1640654300000|2021-12-28 01:18:20|20468.88|20348.88|20472.02|20352.02|20472.02|20352.02|20468.24|20348.24|10
1640654310000|2021-12-28 01:18:30|20472.04|20352.04|20473.59|20353.59|20473.61|20353.61|20471.61|20351.61|10
1640654320000|2021-12-28 01:18:40|20473.86|20353.86|20481.76|20361.76|20481.76|20361.76|20473.74|20353.74|10
1640654330000|2021-12-28 01:18:50|20482.46|20362.46|20490.55|20370.55|20490.83|20370.83|20482.46|20362.46|10
1640654340000|2021-12-28 01:19:00|20490.62|20370.62|20494.86|20374.86|20494.86|20374.86|20489.19|20369.19|10
1640654350000|2021-12-28 01:19:10|20493.67|20373.67|20489.88|20369.88|20493.87|20373.87|20489.69|20369.69|10
1640654360000|2021-12-28 01:19:20|20490.05|20370.05|20486.83|20366.83|20490.05|20370.05|20486.83|20366.83|10
1640654370000|2021-12-28 01:19:30|20486.55|20366.55|20481.22|20361.22|20486.55|20366.55|20481.22|20361.22|10
1640654380000|2021-12-28 01:19:40|20481.08|20361.08|20480.53|20360.53|20481.49|20361.49|20480.31|20360.31|10
1640654390000|2021-12-28 01:19:50|20480.69|20360.69|20479.62|20359.62|20480.85|20360.85|20479.42|20359.42|10
1640654400000|2021-12-28 01:20:00|20479.46|20359.46|20477.19|20357.19|20479.46|20359.46|20477.19|20357.19|10
1640654410000|2021-12-28 01:20:10|20476.68|20356.68|20477.46|20357.46|20477.46|20357.46|20476.47|20356.47|10
1640654420000|2021-12-28 01:20:20|20477.08|20357.08|20477.36|20357.36|20478.18|20358.18|20476.44|20356.44|10
1640654430000|2021-12-28 01:20:30|20477.54|20357.54|20475.75|20355.75|20477.54|20357.54|20474.68|20354.68|10
1640654440000|2021-12-28 01:20:40|20475.63|20355.63|20476.81|20356.81|20476.81|20356.81|20475.43|20355.43|9
1640654450000|2021-12-28 01:20:50|20476.54|20356.54|20474.06|20354.06|20476.82|20356.82|20474.06|20354.06|10
1640654460000|2021-12-28 01:21:00|20473.46|20353.46|20471.49|20351.49|20473.61|20353.61|20471.4|20351.4|10
1640654470000|2021-12-28 01:21:10|20471.55|20351.55|20468.64|20348.64|20471.73|20351.73|20468.64|20348.64|8
1640654480000|2021-12-28 01:21:20|20467.6|20347.6|20464.5|20344.5|20467.6|20347.6|20464.39|20344.39|10
1640654490000|2021-12-28 01:21:30|20464.62|20344.62|20463.37|20343.37|20465.12|20345.12|20463.37|20343.37|9
1640654500000|2021-12-28 01:21:40|20463.2|20343.2|20459.55|20339.55|20463.44|20343.44|20459.55|20339.55|10
1640654510000|2021-12-28 01:21:50|20459.52|20339.52|20453.47|20333.47|20460.25|20340.25|20453.47|20333.47|10
1640654520000|2021-12-28 01:22:00|20452.04|20332.04|20437.93|20317.93|20452.04|20332.04|20437.93|20317.93|10
1640654530000|2021-12-28 01:22:10|20437.35|20317.35|20424.93|20304.93|20437.35|20317.35|20424.93|20304.93|10
1640654540000|2021-12-28 01:22:20|20423.13|20303.13|20420.63|20300.63|20423.13|20303.13|20420.63|20300.63|10
1640654550000|2021-12-28 01:22:30|20420.44|20300.44|20423.69|20303.69|20424.07|20304.07|20420.28|20300.28|10
1640654560000|2021-12-28 01:22:40|20423.86|20303.86|20426.83|20306.83|20427.21|20307.21|20423.83|20303.83|10
1640654570000|2021-12-28 01:22:50|20426.99|20306.99|20430.24|20310.24|20430.26|20310.26|20426.56|20306.56|10
1640654580000|2021-12-28 01:23:00|20430.12|20310.12|20432.92|20312.92|20432.92|20312.92|20429.87|20309.87|10
1640654590000|2021-12-28 01:23:10|20432.9|20312.9|20428.23|20308.23|20432.9|20312.9|20428.23|20308.23|10
1640654600000|2021-12-28 01:23:20|20429.02|20309.02|20431.38|20311.38|20431.38|20311.38|20429.02|20309.02|10
1640654610000|2021-12-28 01:23:30|20431.07|20311.07|20433.12|20313.12|20433.6|20313.6|20430.71|20310.71|10
1640654620000|2021-12-28 01:23:40|20433.01|20313.01|20428.71|20308.71|20433.01|20313.01|20428.71|20308.71|10
1640654630000|2021-12-28 01:23:50|20428.29|20308.29|20425.46|20305.46|20428.29|20308.29|20425.46|20305.46|10
1640654640000|2021-12-28 01:24:00|20425.51|20305.51|20424.49|20304.49|20425.52|20305.52|20424.01|20304.01|10
1640654650000|2021-12-28 01:24:10|20424.1|20304.1|20415.75|20295.75|20424.47|20304.47|20415.75|20295.75|10
1640654660000|2021-12-28 01:24:20|20415.35|20295.35|20406.51|20286.51|20415.35|20295.35|20406.51|20286.51|10
1640654670000|2021-12-28 01:24:30|20406.87|20286.87|20404.5|20284.5|20407.13|20287.13|20404.5|20284.5|10
1640654680000|2021-12-28 01:24:40|20404.53|20284.53|20408.6|20288.6|20408.78|20288.78|20404.53|20284.53|10
1640654690000|2021-12-28 01:24:50|20408.77|20288.77|20413.51|20293.51|20413.51|20293.51|20408.28|20288.28|10
1640654700000|2021-12-28 01:25:00|20415.17|20295.17|20420.13|20300.13|20420.22|20300.22|20415.05|20295.05|10
1640654710000|2021-12-28 01:25:10|20420.31|20300.31|20424.38|20304.38|20424.38|20304.38|20418.88|20298.88|10
1640654720000|2021-12-28 01:25:20|20425.06|20305.06|20430.6|20310.6|20430.6|20310.6|20425.04|20305.04|10
1640654730000|2021-12-28 01:25:30|20430.92|20310.92|20436.82|20316.82|20436.82|20316.82|20430.91|20310.91|10
1640654740000|2021-12-28 01:25:40|20437.19|20317.19|20444.5|20324.5|20444.5|20324.5|20437.19|20317.19|10
1640654750000|2021-12-28 01:25:50|20446.38|20326.38|20449.73|20329.73|20450.47|20330.47|20446.22|20326.22|10
1640654760000|2021-12-28 01:26:00|20449.93|20329.93|20458.66|20338.66|20458.66|20338.66|20449.44|20329.44|9
1640654770000|2021-12-28 01:26:10|20458.55|20338.55|20461.56|20341.56|20461.73|20341.73|20458.55|20338.55|10
1640654780000|2021-12-28 01:26:20|20461.6|20341.6|20466.98|20346.98|20466.98|20346.98|20461.6|20341.6|10
1640654790000|2021-12-28 01:26:30|20467.12|20347.12|20475.13|20355.13|20475.13|20355.13|20467.12|20347.12|10
1640654800000|2021-12-28 01:26:40|20475.05|20355.05|20481.25|20361.25|20481.25|20361.25|20475.05|20355.05|10
1640654810000|2021-12-28 01:26:50|20481.9|20361.9|20482.46|20362.46|20482.58|20362.58|20481.76|20361.76|10
1640654820000|2021-12-28 01:27:00|20482.04|20362.04|20480.06|20360.06|20482.04|20362.04|20480.06|20360.06|10
1640654830000|2021-12-28 01:27:10|20480.52|20360.52|20481.35|20361.35|20481.35|20361.35|20480.13|20360.13|10
1640654840000|2021-12-28 01:27:20|20480.53|20360.53|20483.48|20363.48|20484.64|20364.64|20480.52|20360.52|8
1640654850000|2021-12-28 01:27:30|20483.75|20363.75|20487.7|20367.7|20487.7|20367.7|20483.58|20363.58|10
1640654860000|2021-12-28 01:27:40|20488.6|20368.6|20489|20369|20489.84|20369.84|20488.6|20368.6|10
1640654870000|2021-12-28 01:27:50|20489.12|20369.12|20490.02|20370.02|20490.58|20370.58|20489.12|20369.12|10
1640654880000|2021-12-28 01:28:00|20490.38|20370.38|20492.67|20372.67|20492.67|20372.67|20490.38|20370.38|10
1640654890000|2021-12-28 01:28:10|20492.51|20372.51|20494.45|20374.45|20494.45|20374.45|20491.38|20371.38|9
1640654900000|2021-12-28 01:28:20|20494.79|20374.79|20493.94|20373.94|20495.63|20375.63|20493.79|20373.79|10
1640654910000|2021-12-28 01:28:30|20494.62|20374.62|20494.2|20374.2|20494.81|20374.81|20493.9|20373.9|10
1640654920000|2021-12-28 01:28:40|20493.23|20373.23|20492.63|20372.63|20493.56|20373.56|20492.63|20372.63|9
1640654930000|2021-12-28 01:28:50|20492.57|20372.57|20490.51|20370.51|20492.57|20372.57|20490.51|20370.51|9
1640654940000|2021-12-28 01:29:00|20490.79|20370.79|20487.34|20367.34|20491.61|20371.61|20487.34|20367.34|10
1640654950000|2021-12-28 01:29:10|20487.1|20367.1|20484.39|20364.39|20487.1|20367.1|20484.28|20364.28|10
1640654960000|2021-12-28 01:29:20|20484.23|20364.23|20480.68|20360.68|20484.23|20364.23|20480.68|20360.68|10
1640654970000|2021-12-28 01:29:30|20480.65|20360.65|20482.38|20362.38|20482.38|20362.38|20480.24|20360.24|8
1640654980000|2021-12-28 01:29:40|20482.77|20362.77|20481.99|20361.99|20482.77|20362.77|20481.86|20361.86|10
1640654990000|2021-12-28 01:29:50|20482.47|20362.47|20481.48|20361.48|20482.65|20362.65|20481.4|20361.4|10
1640655000000|2021-12-28 01:30:00|20481.46|20361.46|20478.52|20358.52|20482.23|20362.23|20478.52|20358.52|10
1640655010000|2021-12-28 01:30:10|20475.74|20355.74|20473.06|20353.06|20475.74|20355.74|20472.19|20352.19|10
1640655020000|2021-12-28 01:30:20|20473.03|20353.03|20468.47|20348.47|20473.03|20353.03|20468.47|20348.47|10
1640655030000|2021-12-28 01:30:30|20468.19|20348.19|20460.28|20340.28|20468.19|20348.19|20460.28|20340.28|10
1640655040000|2021-12-28 01:30:40|20459.46|20339.46|20456.85|20336.85|20459.46|20339.46|20456.81|20336.81|9
1640655050000|2021-12-28 01:30:50|20456.18|20336.18|20453.93|20333.93|20456.91|20336.91|20453.93|20333.93|10
1640655060000|2021-12-28 01:31:00|20453.79|20333.79|20454.99|20334.99|20455.02|20335.02|20453.36|20333.36|10
1640655070000|2021-12-28 01:31:10|20456.04|20336.04|20459.71|20339.71|20459.71|20339.71|20455.97|20335.97|10
1640655080000|2021-12-28 01:31:20|20459.32|20339.32|20457.26|20337.26|20459.32|20339.32|20456.84|20336.84|10
1640655090000|2021-12-28 01:31:30|20456.97|20336.97|20456.29|20336.29|20457.36|20337.36|20455.98|20335.98|10
1640655100000|2021-12-28 01:31:40|20454.2|20334.2|20447.21|20327.21|20454.2|20334.2|20447.21|20327.21|10
1640655110000|2021-12-28 01:31:50|20446.64|20326.64|20443.73|20323.73|20446.64|20326.64|20443.73|20323.73|10
1640655120000|2021-12-28 01:32:00|20443.98|20323.98|20438.71|20318.71|20443.98|20323.98|20438.71|20318.71|10
1640655130000|2021-12-28 01:32:10|20438.63|20318.63|20436.65|20316.65|20438.63|20318.63|20436.65|20316.65|10
1640655140000|2021-12-28 01:32:20|20436.05|20316.05|20434.09|20314.09|20436.05|20316.05|20434.09|20314.09|10
1640655150000|2021-12-28 01:32:30|20433.89|20313.89|20432.39|20312.39|20433.89|20313.89|20432.39|20312.39|10
1640655160000|2021-12-28 01:32:40|20432.67|20312.67|20432.79|20312.79|20432.87|20312.87|20432.09|20312.09|10
1640655170000|2021-12-28 01:32:50|20432.68|20312.68|20429.3|20309.3|20433.06|20313.06|20429.3|20309.3|10
1640655180000|2021-12-28 01:33:00|20428.69|20308.69|20428.5|20308.5|20428.87|20308.87|20428.09|20308.09|10
1640655190000|2021-12-28 01:33:10|20429.9|20309.9|20433.55|20313.55|20433.55|20313.55|20429.9|20309.9|10
1640655200000|2021-12-28 01:33:20|20434.05|20314.05|20435.14|20315.14|20435.88|20315.88|20434.05|20314.05|10
1640655210000|2021-12-28 01:33:30|20435.04|20315.04|20434.43|20314.43|20435.41|20315.41|20433.26|20313.26|10
1640655220000|2021-12-28 01:33:40|20433.32|20313.32|20432.49|20312.49|20434.35|20314.35|20432.49|20312.49|10
1640655230000|2021-12-28 01:33:50|20432.52|20312.52|20433.04|20313.04|20433.46|20313.46|20432.52|20312.52|10
1640655240000|2021-12-28 01:34:00|20433.33|20313.33|20438.14|20318.14|20438.14|20318.14|20433.33|20313.33|10
1640655250000|2021-12-28 01:34:10|20438.21|20318.21|20442.51|20322.51|20442.51|20322.51|20438.21|20318.21|9
1640655260000|2021-12-28 01:34:20|20442.71|20322.71|20441.37|20321.37|20443.28|20323.28|20441.37|20321.37|10
1640655270000|2021-12-28 01:34:30|20441.79|20321.79|20438.08|20318.08|20441.79|20321.79|20438.08|20318.08|10
1640655280000|2021-12-28 01:34:40|20438.07|20318.07|20434.95|20314.95|20438.07|20318.07|20434.95|20314.95|10
1640655290000|2021-12-28 01:34:50|20434.89|20314.89|20432.13|20312.13|20435.75|20315.75|20432.13|20312.13|10
1640655300000|2021-12-28 01:35:00|20431.69|20311.69|20428.18|20308.18|20431.69|20311.69|20428.18|20308.18|9
1640655310000|2021-12-28 01:35:10|20427.08|20307.08|20414.34|20294.34|20427.08|20307.08|20414.34|20294.34|10
1640655320000|2021-12-28 01:35:20|20413.72|20293.72|20410.77|20290.77|20414.07|20294.07|20410.77|20290.77|10
1640655330000|2021-12-28 01:35:30|20411.33|20291.33|20405.64|20285.64|20411.43|20291.43|20405.4|20285.4|9
1640655340000|2021-12-28 01:35:40|20405.31|20285.31|20403.54|20283.54|20405.31|20285.31|20402.52|20282.52|10
1640655350000|2021-12-28 01:35:50|20403.82|20283.82|20402.68|20282.68|20403.82|20283.82|20402.68|20282.68|10
1640655360000|2021-12-28 01:36:00|20402.35|20282.35|20404.99|20284.99|20404.99|20284.99|20402.35|20282.35|10
1640655370000|2021-12-28 01:36:10|20405.3|20285.3|20406.15|20286.15|20406.56|20286.56|20404.95|20284.95|10
1640655380000|2021-12-28 01:36:20|20406.42|20286.42|20406.52|20286.52|20407.93|20287.93|20406.42|20286.42|10
1640655390000|2021-12-28 01:36:30|20406.64|20286.64|20406.96|20286.96|20407.8|20287.8|20406.49|20286.49|9
1640655400000|2021-12-28 01:36:40|20406.63|20286.63|20398.47|20278.47|20406.63|20286.63|20398.47|20278.47|10
1640655410000|2021-12-28 01:36:50|20398.58|20278.58|20393.58|20273.58|20398.58|20278.58|20393.58|20273.58|10
1640655420000|2021-12-28 01:37:00|20393.11|20273.11|20387.83|20267.83|20393.11|20273.11|20387.83|20267.83|10
1640655430000|2021-12-28 01:37:10|20388.48|20268.48|20387.12|20267.12|20388.94|20268.94|20387.12|20267.12|10
1640655440000|2021-12-28 01:37:20|20387.19|20267.19|20387.35|20267.35|20388.2|20268.2|20387.19|20267.19|10
1640655450000|2021-12-28 01:37:30|20387.74|20267.74|20389.11|20269.11|20389.36|20269.36|20387.46|20267.46|10
1640655460000|2021-12-28 01:37:40|20388.62|20268.62|20381.73|20261.73|20388.62|20268.62|20381.73|20261.73|10
1640655470000|2021-12-28 01:37:50|20378.98|20258.98|20374.11|20254.11|20378.98|20258.98|20374.04|20254.04|10
1640655480000|2021-12-28 01:38:00|20374.06|20254.06|20373.58|20253.58|20376.81|20256.81|20373.58|20253.58|10
1640655490000|2021-12-28 01:38:10|20373.15|20253.15|20369.91|20249.91|20373.15|20253.15|20369.91|20249.91|10
1640655500000|2021-12-28 01:38:20|20369.03|20249.03|20365.55|20245.55|20369.03|20249.03|20365.55|20245.55|10
1640655510000|2021-12-28 01:38:30|20365.31|20245.31|20360.48|20240.48|20365.31|20245.31|20360.48|20240.48|10
1640655520000|2021-12-28 01:38:40|20360.43|20240.43|20353.32|20233.32|20360.92|20240.92|20353.32|20233.32|10
1640655530000|2021-12-28 01:38:50|20352.09|20232.09|20341.31|20221.31|20352.09|20232.09|20341.2|20221.2|10
1640655540000|2021-12-28 01:39:00|20340.91|20220.91|20334.24|20214.24|20340.91|20220.91|20334.04|20214.04|10
1640655550000|2021-12-28 01:39:10|20331.74|20211.74|20320.82|20200.82|20331.74|20211.74|20319.7|20199.7|10
1640655560000|2021-12-28 01:39:20|20320.26|20200.26|20322.2|20202.2|20322.51|20202.51|20319.61|20199.61|10
1640655570000|2021-12-28 01:39:30|20321.95|20201.95|20324.93|20204.93|20324.93|20204.93|20321.95|20201.95|10
1640655580000|2021-12-28 01:39:40|20324.97|20204.97|20322.65|20202.65|20324.97|20204.97|20322.65|20202.65|10
1640655590000|2021-12-28 01:39:50|20322.93|20202.93|20324.19|20204.19|20324.19|20204.19|20322.15|20202.15|10
1640655600000|2021-12-28 01:40:00|20324.72|20204.72|20328.47|20208.47|20328.47|20208.47|20324.72|20204.72|10
1640655610000|2021-12-28 01:40:10|20328.06|20208.06|20325.82|20205.82|20328.92|20208.92|20325.82|20205.82|10
1640655620000|2021-12-28 01:40:20|20324.95|20204.95|20319|20199|20325.1|20205.1|20319|20199|10
1640655630000|2021-12-28 01:40:30|20318.24|20198.24|20294.73|20174.73|20318.24|20198.24|20294.73|20174.73|10
1640655640000|2021-12-28 01:40:40|20294.8|20174.8|20297.67|20177.67|20297.67|20177.67|20293.02|20173.02|10
1640655650000|2021-12-28 01:40:50|20297.68|20177.68|20298.99|20178.99|20300.03|20180.03|20297.68|20177.68|10
1640655660000|2021-12-28 01:41:00|20298.73|20178.73|20296.06|20176.06|20299.05|20179.05|20296.06|20176.06|10
1640655670000|2021-12-28 01:41:10|20296.93|20176.93|20298.72|20178.72|20298.72|20178.72|20296.38|20176.38|10
1640655680000|2021-12-28 01:41:20|20299.21|20179.21|20300.11|20180.11|20300.11|20180.11|20298.28|20178.28|10
1640655690000|2021-12-28 01:41:30|20300.05|20180.05|20301.42|20181.42|20302.38|20182.38|20300.05|20180.05|10
1640655700000|2021-12-28 01:41:40|20301.22|20181.22|20301.53|20181.53|20301.53|20181.53|20300.52|20180.52|10
1640655710000|2021-12-28 01:41:50|20301.59|20181.59|20303.62|20183.62|20303.62|20183.62|20301.59|20181.59|10
1640655720000|2021-12-28 01:42:00|20303.25|20183.25|20296.71|20176.71|20303.25|20183.25|20296.71|20176.71|9
1640655730000|2021-12-28 01:42:10|20294.48|20174.48|20283.08|20163.08|20294.48|20174.48|20282.89|20162.89|10
1640655740000|2021-12-28 01:42:20|20282.57|20162.57|20275.55|20155.55|20282.57|20162.57|20275.55|20155.55|10
1640655750000|2021-12-28 01:42:30|20274.17|20154.17|20262.44|20142.44|20274.17|20154.17|20262.02|20142.02|10
1640655760000|2021-12-28 01:42:40|20257.3|20137.3|20261.73|20141.73|20261.73|20141.73|20257.3|20137.3|10
1640655770000|2021-12-28 01:42:50|20261.76|20141.76|20258.63|20138.63|20261.76|20141.76|20258.28|20138.28|9
1640655780000|2021-12-28 01:43:00|20258.81|20138.81|20260.09|20140.09|20261.01|20141.01|20257.58|20137.58|10
1640655790000|2021-12-28 01:43:10|20259.61|20139.61|20267.4|20147.4|20267.4|20147.4|20259.3|20139.3|10
1640655800000|2021-12-28 01:43:20|20268.75|20148.75|20274.99|20154.99|20275.74|20155.74|20268.75|20148.75|10
1640655810000|2021-12-28 01:43:30|20275.17|20155.17|20283.43|20163.43|20284.53|20164.53|20275.17|20155.17|10
1640655820000|2021-12-28 01:43:40|20285.11|20165.11|20290.18|20170.18|20290.18|20170.18|20285.11|20165.11|10
1640655830000|2021-12-28 01:43:50|20291.55|20171.55|20297.17|20177.17|20297.17|20177.17|20291.55|20171.55|10
1640655840000|2021-12-28 01:44:00|20297.27|20177.27|20296.08|20176.08|20297.27|20177.27|20295.11|20175.11|10
1640655850000|2021-12-28 01:44:10|20295.49|20175.49|20287.98|20167.98|20295.49|20175.49|20287.98|20167.98|10
1640655860000|2021-12-28 01:44:20|20286.39|20166.39|20279.92|20159.92|20286.39|20166.39|20279.92|20159.92|10
1640655870000|2021-12-28 01:44:30|20279.24|20159.24|20272.35|20152.35|20279.24|20159.24|20271.2|20151.2|10
1640655880000|2021-12-28 01:44:40|20273.46|20153.46|20276.25|20156.25|20276.37|20156.37|20273.46|20153.46|10
1640655890000|2021-12-28 01:44:50|20276.02|20156.02|20273.58|20153.58|20276.36|20156.36|20273.58|20153.58|10
1640655900000|2021-12-28 01:45:00|20273.83|20153.83|20264.13|20144.13|20273.83|20153.83|20264.13|20144.13|10
1640655910000|2021-12-28 01:45:10|20263.29|20143.29|20258.09|20138.09|20263.29|20143.29|20258.09|20138.09|10
1640655920000|2021-12-28 01:45:20|20257.45|20137.45|20244.73|20124.73|20257.45|20137.45|20244.73|20124.73|10
1640655930000|2021-12-28 01:45:30|20243.29|20123.29|20227.49|20107.49|20243.35|20123.35|20227.49|20107.49|10
1640655940000|2021-12-28 01:45:40|20222.56|20102.56|20217.06|20097.06|20222.56|20102.56|20217.06|20097.06|10
1640655950000|2021-12-28 01:45:50|20217.08|20097.08|20213.87|20093.87|20217.52|20097.52|20213.87|20093.87|10
1640655960000|2021-12-28 01:46:00|20213.77|20093.77|20212.46|20092.46|20213.77|20093.77|20212.31|20092.31|10
1640655970000|2021-12-28 01:46:10|20212.69|20092.69|20212.01|20092.01|20212.69|20092.69|20211.23|20091.23|9
1640655980000|2021-12-28 01:46:20|20211.66|20091.66|20216.28|20096.28|20216.28|20096.28|20211.66|20091.66|10
1640655990000|2021-12-28 01:46:30|20215.86|20095.86|20219.09|20099.09|20219.35|20099.35|20214.29|20094.29|10
1640656000000|2021-12-28 01:46:40|20219.48|20099.48|20223.92|20103.92|20223.92|20103.92|20219.23|20099.23|10
1640656010000|2021-12-28 01:46:50|20224.03|20104.03|20222.64|20102.64|20224.24|20104.24|20222.13|20102.13|10
1640656020000|2021-12-28 01:47:00|20222.69|20102.69|20224.74|20104.74|20224.74|20104.74|20222.28|20102.28|10
1640656030000|2021-12-28 01:47:10|20225.75|20105.75|20236.48|20116.48|20236.48|20116.48|20225.75|20105.75|10
1640656040000|2021-12-28 01:47:20|20237.65|20117.65|20244.89|20124.89|20244.89|20124.89|20237.65|20117.65|10
1640656050000|2021-12-28 01:47:30|20244.57|20124.57|20243.12|20123.12|20245.26|20125.26|20243.12|20123.12|10
1640656060000|2021-12-28 01:47:40|20243.64|20123.64|20247.31|20127.31|20247.31|20127.31|20243.15|20123.15|10
1640656070000|2021-12-28 01:47:50|20247.67|20127.67|20258.17|20138.17|20258.17|20138.17|20247.67|20127.67|10
1640656080000|2021-12-28 01:48:00|20259.17|20139.17|20262.22|20142.22|20262.22|20142.22|20259.11|20139.11|10
1640656090000|2021-12-28 01:48:10|20261.96|20141.96|20256.91|20136.91|20262.57|20142.57|20256.91|20136.91|10
1640656100000|2021-12-28 01:48:20|20255.71|20135.71|20249.37|20129.37|20255.71|20135.71|20249.37|20129.37|10
1640656110000|2021-12-28 01:48:30|20248.67|20128.67|20246.64|20126.64|20248.67|20128.67|20246.16|20126.16|10
1640656120000|2021-12-28 01:48:40|20245.88|20125.88|20250.73|20130.73|20250.73|20130.73|20245.88|20125.88|10
1640656130000|2021-12-28 01:48:50|20251.25|20131.25|20253.28|20133.28|20253.28|20133.28|20251.25|20131.25|10
1640656140000|2021-12-28 01:49:00|20253.58|20133.58|20266.66|20146.66|20266.66|20146.66|20253.58|20133.58|10
1640656150000|2021-12-28 01:49:10|20269.6|20149.6|20277.19|20157.19|20277.19|20157.19|20269.1|20149.1|10
1640656160000|2021-12-28 01:49:20|20278.37|20158.37|20290.04|20170.04|20290.04|20170.04|20278.37|20158.37|10
1640656170000|2021-12-28 01:49:30|20293.13|20173.13|20296.77|20176.77|20296.77|20176.77|20293.13|20173.13|10
1640656180000|2021-12-28 01:49:40|20295.4|20175.4|20294.89|20174.89|20297.04|20177.04|20294.54|20174.54|10
1640656190000|2021-12-28 01:49:50|20294.2|20174.2|20294.06|20174.06|20294.62|20174.62|20293.91|20173.91|10
1640656200000|2021-12-28 01:50:00|20293.53|20173.53|20296.93|20176.93|20297.73|20177.73|20293.53|20173.53|10
1640656210000|2021-12-28 01:50:10|20297.99|20177.99|20302.83|20182.83|20302.83|20182.83|20297.99|20177.99|10
1640656220000|2021-12-28 01:50:20|20304.03|20184.03|20308.6|20188.6|20309.74|20189.74|20304.03|20184.03|10
1640656230000|2021-12-28 01:50:30|20308.42|20188.42|20311.71|20191.71|20311.71|20191.71|20308.4|20188.4|10
1640656240000|2021-12-28 01:50:40|20318.68|20198.68|20320.04|20200.04|20320.55|20200.55|20318.68|20198.68|10
1640656250000|2021-12-28 01:50:50|20320.38|20200.38|20323.71|20203.71|20323.87|20203.87|20320.38|20200.38|10
1640656260000|2021-12-28 01:51:00|20323.74|20203.74|20319.26|20199.26|20323.74|20203.74|20319.26|20199.26|10
1640656270000|2021-12-28 01:51:10|20318.63|20198.63|20311.9|20191.9|20318.63|20198.63|20311.9|20191.9|10
1640656280000|2021-12-28 01:51:20|20311.76|20191.76|20307.24|20187.24|20311.76|20191.76|20307.24|20187.24|10
1640656290000|2021-12-28 01:51:30|20305.24|20185.24|20299.48|20179.48|20305.24|20185.24|20299.3|20179.3|10
1640656300000|2021-12-28 01:51:40|20298.82|20178.82|20293.84|20173.84|20298.82|20178.82|20293.83|20173.83|10
1640656310000|2021-12-28 01:51:50|20291.69|20171.69|20286.38|20166.38|20291.69|20171.69|20286.38|20166.38|10
1640656320000|2021-12-28 01:52:00|20286.06|20166.06|20280.79|20160.79|20286.06|20166.06|20280.7|20160.7|10
1640656330000|2021-12-28 01:52:10|20281.12|20161.12|20282.41|20162.41|20282.41|20162.41|20277.02|20157.02|10
1640656340000|2021-12-28 01:52:20|20283|20163|20283.42|20163.42|20283.81|20163.81|20282.85|20162.85|10
1640656350000|2021-12-28 01:52:30|20282.69|20162.69|20280.1|20160.1|20283.01|20163.01|20280.1|20160.1|10
1640656360000|2021-12-28 01:52:40|20279.92|20159.92|20278.64|20158.64|20280.13|20160.13|20278.08|20158.08|10
1640656370000|2021-12-28 01:52:50|20278.59|20158.59|20283.51|20163.51|20283.51|20163.51|20278.35|20158.35|10
1640656380000|2021-12-28 01:53:00|20284.23|20164.23|20292.29|20172.29|20292.29|20172.29|20284.23|20164.23|10
1640656390000|2021-12-28 01:53:10|20292.93|20172.93|20293.59|20173.59|20293.59|20173.59|20292.21|20172.21|10
1640656400000|2021-12-28 01:53:20|20294.24|20174.24|20291.23|20171.23|20295.22|20175.22|20291.23|20171.23|10
1640656410000|2021-12-28 01:53:30|20290.29|20170.29|20290.31|20170.31|20291.47|20171.47|20289.23|20169.23|10
1640656420000|2021-12-28 01:53:40|20290.55|20170.55|20294.02|20174.02|20294.02|20174.02|20290.51|20170.51|10
1640656430000|2021-12-28 01:53:50|20294.48|20174.48|20300.27|20180.27|20300.27|20180.27|20294.48|20174.48|10
1640656440000|2021-12-28 01:54:00|20300.88|20180.88|20304.69|20184.69|20304.69|20184.69|20300.88|20180.88|10
1640656450000|2021-12-28 01:54:10|20303.99|20183.99|20300.49|20180.49|20304.38|20184.38|20300.49|20180.49|10
1640656460000|2021-12-28 01:54:20|20298.85|20178.85|20296.27|20176.27|20298.85|20178.85|20296.27|20176.27|10
1640656470000|2021-12-28 01:54:30|20295.72|20175.72|20295.21|20175.21|20296.75|20176.75|20295.21|20175.21|10
1640656480000|2021-12-28 01:54:40|20295.39|20175.39|20293.48|20173.48|20295.39|20175.39|20293.48|20173.48|10
1640656490000|2021-12-28 01:54:50|20292.96|20172.96|20292.09|20172.09|20292.96|20172.96|20291.37|20171.37|10
1640656500000|2021-12-28 01:55:00|20291.89|20171.89|20303.48|20183.48|20306.39|20186.39|20291.66|20171.66|10
1640656510000|2021-12-28 01:55:10|20301.36|20181.36|20302.79|20182.79|20303.09|20183.09|20301.16|20181.16|10
1640656520000|2021-12-28 01:55:20|20302.17|20182.17|20295.26|20175.26|20302.17|20182.17|20295.26|20175.26|10
1640656530000|2021-12-28 01:55:30|20293.99|20173.99|20286.04|20166.04|20294.76|20174.76|20286.04|20166.04|10
1640656540000|2021-12-28 01:55:40|20284.18|20164.18|20275.74|20155.74|20284.18|20164.18|20275.74|20155.74|10
1640656550000|2021-12-28 01:55:50|20275.02|20155.02|20266.62|20146.62|20275.51|20155.51|20266.55|20146.55|10
1640656560000|2021-12-28 01:56:00|20266.88|20146.88|20268.11|20148.11|20269.47|20149.47|20266.88|20146.88|9
1640656570000|2021-12-28 01:56:10|20267.67|20147.67|20263.12|20143.12|20267.67|20147.67|20263.12|20143.12|10
1640656580000|2021-12-28 01:56:20|20263.36|20143.36|20267.24|20147.24|20267.24|20147.24|20263.36|20143.36|10
1640656590000|2021-12-28 01:56:30|20267.63|20147.63|20268.4|20148.4|20268.4|20148.4|20266.77|20146.77|10
1640656600000|2021-12-28 01:56:40|20267.73|20147.73|20268.83|20148.83|20268.83|20148.83|20266.82|20146.82|10
1640656610000|2021-12-28 01:56:50|20269.33|20149.33|20270.41|20150.41|20270.66|20150.66|20269.33|20149.33|10
1640656620000|2021-12-28 01:57:00|20271.25|20151.25|20273.86|20153.86|20273.9|20153.9|20270.79|20150.79|10
1640656630000|2021-12-28 01:57:10|20275.31|20155.31|20279.52|20159.52|20279.68|20159.68|20275.31|20155.31|10
1640656640000|2021-12-28 01:57:20|20280.34|20160.34|20282.11|20162.11|20282.35|20162.35|20280.24|20160.24|10
1640656650000|2021-12-28 01:57:30|20282.88|20162.88|20298.04|20178.04|20298.04|20178.04|20282.88|20162.88|10
1640656660000|2021-12-28 01:57:40|20298.18|20178.18|20299.32|20179.32|20299.32|20179.32|20298.18|20178.18|10
1640656670000|2021-12-28 01:57:50|20300.72|20180.72|20307.63|20187.63|20307.63|20187.63|20300.58|20180.58|10
1640656680000|2021-12-28 01:58:00|20306.93|20186.93|20309.13|20189.13|20309.13|20189.13|20306.56|20186.56|10
1640656690000|2021-12-28 01:58:10|20309.23|20189.23|20310.66|20190.66|20310.66|20190.66|20308.88|20188.88|9
1640656700000|2021-12-28 01:58:20|20311.12|20191.12|20313.3|20193.3|20313.65|20193.65|20310.97|20190.97|10
1640656710000|2021-12-28 01:58:30|20313.27|20193.27|20313.11|20193.11|20313.27|20193.27|20312.27|20192.27|10
1640656720000|2021-12-28 01:58:40|20313.15|20193.15|20313.08|20193.08|20313.48|20193.48|20312.55|20192.55|10
1640656730000|2021-12-28 01:58:50|20312.98|20192.98|20311.16|20191.16|20312.99|20192.99|20311.16|20191.16|10
1640656740000|2021-12-28 01:59:00|20311.04|20191.04|20310.88|20190.88|20311.64|20191.64|20310.88|20190.88|10
1640656750000|2021-12-28 01:59:10|20310.25|20190.25|20310.98|20190.98|20310.98|20190.98|20307.97|20187.97|10
1640656760000|2021-12-28 01:59:20|20311.46|20191.46|20311.79|20191.79|20311.79|20191.79|20310.81|20190.81|10
1640656770000|2021-12-28 01:59:30|20311.81|20191.81|20314.46|20194.46|20314.46|20194.46|20311.81|20191.81|10
1640656780000|2021-12-28 01:59:40|20314.45|20194.45|20314.29|20194.29|20315.94|20195.94|20314.29|20194.29|9
1640656790000|2021-12-28 01:59:50|20314.2|20194.2|20313.35|20193.35|20314.2|20194.2|20312.9|20192.9|9
1640656800000|2021-12-28 02:00:00|20313.34|20193.34|20298.83|20178.83|20313.34|20193.34|20298.83|20178.83|10
1640656810000|2021-12-28 02:00:10|20298.38|20178.38|20292.72|20172.72|20298.38|20178.38|20292.72|20172.72|10
1640656820000|2021-12-28 02:00:20|20292.8|20172.8|20291.8|20171.8|20293.04|20173.04|20291.56|20171.56|10
1640656830000|2021-12-28 02:00:30|20291.25|20171.25|20286.21|20166.21|20291.25|20171.25|20286.21|20166.21|10
1640656840000|2021-12-28 02:00:40|20285.05|20165.05|20278.75|20158.75|20285.14|20165.14|20278.75|20158.75|10
1640656850000|2021-12-28 02:00:50|20278.1|20158.1|20277.8|20157.8|20278.83|20158.83|20277.23|20157.23|9
1640656860000|2021-12-28 02:01:00|20278.22|20158.22|20277.64|20157.64|20278.91|20158.91|20277.49|20157.49|9
1640656870000|2021-12-28 02:01:10|20277.26|20157.26|20275.32|20155.32|20277.26|20157.26|20275.16|20155.16|9
1640656880000|2021-12-28 02:01:20|20275.65|20155.65|20272.12|20152.12|20276.32|20156.32|20272.12|20152.12|10
1640656890000|2021-12-28 02:01:30|20271.23|20151.23|20268.57|20148.57|20271.55|20151.55|20268.57|20148.57|10
1640656900000|2021-12-28 02:01:40|20268.53|20148.53|20265.22|20145.22|20268.53|20148.53|20265.22|20145.22|10
1640656910000|2021-12-28 02:01:50|20265.11|20145.11|20264.09|20144.09|20265.11|20145.11|20262.79|20142.79|10
1640656920000|2021-12-28 02:02:00|20263.77|20143.77|20265.28|20145.28|20265.28|20145.28|20263.77|20143.77|10
1640656930000|2021-12-28 02:02:10|20265.56|20145.56|20268.17|20148.17|20268.17|20148.17|20265.56|20145.56|9
1640656940000|2021-12-28 02:02:20|20268.23|20148.23|20270.17|20150.17|20270.17|20150.17|20267.76|20147.76|10
1640656950000|2021-12-28 02:02:30|20272.16|20152.16|20275.99|20155.99|20275.99|20155.99|20272.15|20152.15|9
1640656960000|2021-12-28 02:02:40|20276.36|20156.36|20286.24|20166.24|20286.24|20166.24|20276.36|20156.36|10
1640656970000|2021-12-28 02:02:50|20287.74|20167.74|20291.32|20171.32|20291.32|20171.32|20287.74|20167.74|9
1640656980000|2021-12-28 02:03:00|20291.47|20171.47|20296.92|20176.92|20296.92|20176.92|20291.47|20171.47|10
1640656990000|2021-12-28 02:03:10|20298.36|20178.36|20301.32|20181.32|20301.32|20181.32|20298.26|20178.26|10
1640657000000|2021-12-28 02:03:20|20302.35|20182.35|20303.35|20183.35|20304.14|20184.14|20301.97|20181.97|10
1640657010000|2021-12-28 02:03:30|20303.49|20183.49|20308.75|20188.75|20308.75|20188.75|20303.26|20183.26|10
1640657020000|2021-12-28 02:03:40|20308.96|20188.96|20311.66|20191.66|20311.66|20191.66|20308.96|20188.96|9
1640657030000|2021-12-28 02:03:50|20312.84|20192.84|20316.5|20196.5|20316.5|20196.5|20312.84|20192.84|10
1640657040000|2021-12-28 02:04:00|20317.19|20197.19|20321.72|20201.72|20321.72|20201.72|20317.19|20197.19|10
1640657050000|2021-12-28 02:04:10|20322.04|20202.04|20322.17|20202.17|20323.66|20203.66|20322.04|20202.04|10
1640657060000|2021-12-28 02:04:20|20321.13|20201.13|20321.69|20201.69|20321.79|20201.79|20319.87|20199.87|10
1640657070000|2021-12-28 02:04:30|20321.81|20201.81|20324.64|20204.64|20324.64|20204.64|20321.81|20201.81|10
1640657080000|2021-12-28 02:04:40|20325.16|20205.16|20334.1|20214.1|20334.1|20214.1|20325.16|20205.16|10
1640657090000|2021-12-28 02:04:50|20335.1|20215.1|20341.2|20221.2|20341.2|20221.2|20335.1|20215.1|10
1640657100000|2021-12-28 02:05:00|20341.34|20221.34|20353.37|20233.37|20354.14|20234.14|20341.28|20221.28|10
1640657110000|2021-12-28 02:05:10|20356.81|20236.81|20355.19|20235.19|20357.6|20237.6|20355.19|20235.19|10
1640657120000|2021-12-28 02:05:20|20355.65|20235.65|20355.29|20235.29|20356.21|20236.21|20355.04|20235.04|10
1640657130000|2021-12-28 02:05:30|20354.7|20234.7|20358.34|20238.34|20359.4|20239.4|20352.51|20232.51|10
1640657140000|2021-12-28 02:05:40|20357.12|20237.12|20357.07|20237.07|20357.75|20237.75|20355.7|20235.7|10
1640657150000|2021-12-28 02:05:50|20356.32|20236.32|20354.98|20234.98|20356.32|20236.32|20354.03|20234.03|10
1640657160000|2021-12-28 02:06:00|20353.93|20233.93|20355.01|20235.01|20355.01|20235.01|20353.44|20233.44|9
1640657170000|2021-12-28 02:06:10|20355.32|20235.32|20355.4|20235.4|20356.06|20236.06|20355.32|20235.32|9
1640657180000|2021-12-28 02:06:20|20355.48|20235.48|20355.83|20235.83|20356.26|20236.26|20355.18|20235.18|9
1640657190000|2021-12-28 02:06:30|20356.25|20236.25|20359.01|20239.01|20359.01|20239.01|20356.25|20236.25|9
1640657200000|2021-12-28 02:06:40|20358.22|20238.22|20359.01|20239.01|20359.01|20239.01|20357.99|20237.99|10
1640657210000|2021-12-28 02:06:50|20358.61|20238.61|20358.92|20238.92|20361.25|20241.25|20358.61|20238.61|10
1640657220000|2021-12-28 02:07:00|20358.49|20238.49|20357.06|20237.06|20358.49|20238.49|20355.87|20235.87|10
1640657230000|2021-12-28 02:07:10|20357.45|20237.45|20361.41|20241.41|20361.41|20241.41|20357.45|20237.45|10
1640657240000|2021-12-28 02:07:20|20361.39|20241.39|20360.08|20240.08|20361.49|20241.49|20360.08|20240.08|10
1640657250000|2021-12-28 02:07:30|20359.65|20239.65|20357.8|20237.8|20359.65|20239.65|20357.8|20237.8|10
1640657260000|2021-12-28 02:07:40|20357.58|20237.58|20358.31|20238.31|20358.31|20238.31|20356.99|20236.99|10
1640657270000|2021-12-28 02:07:50|20357.84|20237.84|20356.81|20236.81|20358.1|20238.1|20356.64|20236.64|10
1640657280000|2021-12-28 02:08:00|20356.69|20236.69|20355.49|20235.49|20356.69|20236.69|20354.72|20234.72|10
1640657290000|2021-12-28 02:08:10|20356.68|20236.68|20354.54|20234.54|20356.68|20236.68|20354.54|20234.54|10
1640657300000|2021-12-28 02:08:20|20354.34|20234.34|20350.68|20230.68|20354.45|20234.45|20350.68|20230.68|9
1640657310000|2021-12-28 02:08:30|20348.63|20228.63|20346.19|20226.19|20348.63|20228.63|20343.58|20223.58|10
1640657320000|2021-12-28 02:08:40|20344.24|20224.24|20336.81|20216.81|20344.24|20224.24|20336.81|20216.81|9
1640657330000|2021-12-28 02:08:50|20335.18|20215.18|20326.6|20206.6|20335.18|20215.18|20326.6|20206.6|10
1640657340000|2021-12-28 02:09:00|20326.22|20206.22|20322.31|20202.31|20326.22|20206.22|20322.31|20202.31|10
1640657350000|2021-12-28 02:09:10|20322.32|20202.32|20320.25|20200.25|20322.32|20202.32|20319.15|20199.15|10
1640657360000|2021-12-28 02:09:20|20319.93|20199.93|20319.96|20199.96|20319.96|20199.96|20319.38|20199.38|10
1640657370000|2021-12-28 02:09:30|20320.34|20200.34|20314.8|20194.8|20320.34|20200.34|20314.8|20194.8|10
1640657380000|2021-12-28 02:09:40|20314.66|20194.66|20313.91|20193.91|20314.91|20194.91|20313.05|20193.05|10
1640657390000|2021-12-28 02:09:50|20313.84|20193.84|20313.21|20193.21|20313.84|20193.84|20312.58|20192.58|10
1640657400000|2021-12-28 02:10:00|20313.02|20193.02|20311.14|20191.14|20313.02|20193.02|20310.93|20190.93|9
1640657410000|2021-12-28 02:10:10|20311.12|20191.12|20310.92|20190.92|20311.12|20191.12|20309.94|20189.94|10
1640657420000|2021-12-28 02:10:20|20311.41|20191.41|20311.81|20191.81|20311.81|20191.81|20310.75|20190.75|10
1640657430000|2021-12-28 02:10:30|20312.01|20192.01|20311.51|20191.51|20312.01|20192.01|20310.09|20190.09|10
1640657440000|2021-12-28 02:10:40|20311.52|20191.52|20310.11|20190.11|20311.93|20191.93|20309.57|20189.57|10
1640657450000|2021-12-28 02:10:50|20309.98|20189.98|20309.51|20189.51|20309.98|20189.98|20308.83|20188.83|10
1640657460000|2021-12-28 02:11:00|20309.37|20189.37|20308.18|20188.18|20309.42|20189.42|20307.66|20187.66|10
1640657470000|2021-12-28 02:11:10|20307.89|20187.89|20306.15|20186.15|20307.89|20187.89|20306.15|20186.15|10
1640657480000|2021-12-28 02:11:20|20306.25|20186.25|20307.65|20187.65|20307.88|20187.88|20306.25|20186.25|10
1640657490000|2021-12-28 02:11:30|20306.5|20186.5|20306.01|20186.01|20306.75|20186.75|20305.94|20185.94|10
1640657500000|2021-12-28 02:11:40|20305.93|20185.93|20303.01|20183.01|20305.93|20185.93|20303.01|20183.01|9
1640657510000|2021-12-28 02:11:50|20302.87|20182.87|20302.32|20182.32|20302.88|20182.88|20302.05|20182.05|9
1640657520000|2021-12-28 02:12:00|20302.81|20182.81|20303.98|20183.98|20304.62|20184.62|20302.81|20182.81|10
1640657530000|2021-12-28 02:12:10|20304.03|20184.03|20305.01|20185.01|20305.04|20185.04|20303.83|20183.83|10
1640657540000|2021-12-28 02:12:20|20305.16|20185.16|20309.63|20189.63|20309.74|20189.74|20305.16|20185.16|10
1640657550000|2021-12-28 02:12:30|20309.57|20189.57|20311.27|20191.27|20311.5|20191.5|20309.38|20189.38|10
1640657560000|2021-12-28 02:12:40|20311.63|20191.63|20316.99|20196.99|20316.99|20196.99|20311.63|20191.63|10
1640657570000|2021-12-28 02:12:50|20316.96|20196.96|20315.84|20195.84|20317.95|20197.95|20315.79|20195.79|10
1640657580000|2021-12-28 02:13:00|20315.6|20195.6|20309.3|20189.3|20315.6|20195.6|20309.25|20189.25|10
1640657590000|2021-12-28 02:13:10|20309.22|20189.22|20307.7|20187.7|20309.46|20189.46|20307.3|20187.3|10
1640657600000|2021-12-28 02:13:20|20306.74|20186.74|20304.47|20184.47|20306.95|20186.95|20304.47|20184.47|10
1640657610000|2021-12-28 02:13:30|20304.34|20184.34|20302.8|20182.8|20305.51|20185.51|20302.8|20182.8|10
1640657620000|2021-12-28 02:13:40|20303.35|20183.35|20301.17|20181.17|20303.35|20183.35|20301.16|20181.16|10
1640657630000|2021-12-28 02:13:50|20301.38|20181.38|20299.07|20179.07|20301.6|20181.6|20299.04|20179.04|10
1640657640000|2021-12-28 02:14:00|20299.88|20179.88|20302.02|20182.02|20302.02|20182.02|20299.88|20179.88|10
1640657650000|2021-12-28 02:14:10|20301.8|20181.8|20300.76|20180.76|20302.14|20182.14|20299.51|20179.51|10
1640657660000|2021-12-28 02:14:20|20300.92|20180.92|20300.49|20180.49|20301.04|20181.04|20300.15|20180.15|10
1640657670000|2021-12-28 02:14:30|20300.62|20180.62|20299.19|20179.19|20300.62|20180.62|20299.02|20179.02|10
1640657680000|2021-12-28 02:14:40|20298.83|20178.83|20294.67|20174.67|20298.89|20178.89|20294.67|20174.67|10
1640657690000|2021-12-28 02:14:50|20294.76|20174.76|20295.36|20175.36|20295.41|20175.41|20294.34|20174.34|10
1640657700000|2021-12-28 02:15:00|20295.87|20175.87|20291.64|20171.64|20295.87|20175.87|20291.64|20171.64|10
1640657710000|2021-12-28 02:15:10|20291.95|20171.95|20291.27|20171.27|20291.95|20171.95|20291.08|20171.08|10
1640657720000|2021-12-28 02:15:20|20291.14|20171.14|20288.34|20168.34|20291.27|20171.27|20288.34|20168.34|10
1640657730000|2021-12-28 02:15:30|20287.16|20167.16|20286.69|20166.69|20287.71|20167.71|20286.1|20166.1|10
1640657740000|2021-12-28 02:15:40|20285.96|20165.96|20284.67|20164.67|20286.19|20166.19|20284.59|20164.59|10
1640657750000|2021-12-28 02:15:50|20284.23|20164.23|20281.2|20161.2|20284.23|20164.23|20281.2|20161.2|10
1640657760000|2021-12-28 02:16:00|20281.03|20161.03|20278.66|20158.66|20281.03|20161.03|20278.35|20158.35|10
1640657770000|2021-12-28 02:16:10|20277.95|20157.95|20275.69|20155.69|20277.95|20157.95|20275.47|20155.47|10
1640657780000|2021-12-28 02:16:20|20275.26|20155.26|20275.82|20155.82|20276.27|20156.27|20274.93|20154.93|8
1640657790000|2021-12-28 02:16:30|20274.53|20154.53|20266.78|20146.78|20274.53|20154.53|20266.78|20146.78|10
1640657800000|2021-12-28 02:16:40|20266.7|20146.7|20260.94|20140.94|20266.7|20146.7|20260.94|20140.94|10
1640657810000|2021-12-28 02:16:50|20259.79|20139.79|20258.18|20138.18|20259.79|20139.79|20257.58|20137.58|10
1640657820000|2021-12-28 02:17:00|20258.5|20138.5|20253.62|20133.62|20258.98|20138.98|20253.62|20133.62|10
1640657830000|2021-12-28 02:17:10|20252.21|20132.21|20242.42|20122.42|20252.21|20132.21|20242.2|20122.2|10
1640657840000|2021-12-28 02:17:20|20241.12|20121.12|20237.36|20117.36|20241.12|20121.12|20236.8|20116.8|10
1640657850000|2021-12-28 02:17:30|20237.75|20117.75|20237.37|20117.37|20239.42|20119.42|20236.8|20116.8|10
1640657860000|2021-12-28 02:17:40|20236.8|20116.8|20235.63|20115.63|20237.26|20117.26|20235.63|20115.63|10
1640657870000|2021-12-28 02:17:50|20235.48|20115.48|20228.23|20108.23|20235.64|20115.64|20228.23|20108.23|10
1640657880000|2021-12-28 02:18:00|20226.39|20106.39|20221.92|20101.92|20226.39|20106.39|20221.74|20101.74|10
1640657890000|2021-12-28 02:18:10|20221.74|20101.74|20220.29|20100.29|20221.74|20101.74|20219.47|20099.47|10
1640657900000|2021-12-28 02:18:20|20221.31|20101.31|20224.43|20104.43|20224.43|20104.43|20221.22|20101.22|10
1640657910000|2021-12-28 02:18:30|20224.05|20104.05|20222.8|20102.8|20224.82|20104.82|20222.72|20102.72|10
1640657920000|2021-12-28 02:18:40|20222.42|20102.42|20225.01|20105.01|20225.01|20105.01|20221.98|20101.98|10
1640657930000|2021-12-28 02:18:50|20224.84|20104.84|20226.39|20106.39|20226.81|20106.81|20224.84|20104.84|9
1640657940000|2021-12-28 02:19:00|20227.13|20107.13|20227.72|20107.72|20228.07|20108.07|20227.13|20107.13|10
1640657950000|2021-12-28 02:19:10|20227.61|20107.61|20227.18|20107.18|20227.61|20107.61|20225.78|20105.78|10
1640657960000|2021-12-28 02:19:20|20227.07|20107.07|20225.96|20105.96|20227.57|20107.57|20225.96|20105.96|10
1640657970000|2021-12-28 02:19:30|20225.83|20105.83|20224.68|20104.68|20225.83|20105.83|20224.15|20104.15|10
1640657980000|2021-12-28 02:19:40|20224.62|20104.62|20222.74|20102.74|20224.62|20104.62|20222.61|20102.61|10
1640657990000|2021-12-28 02:19:50|20221.44|20101.44|20214.5|20094.5|20221.44|20101.44|20214.5|20094.5|10
1640658000000|2021-12-28 02:20:00|20213.18|20093.18|20205.33|20085.33|20213.18|20093.18|20205.33|20085.33|10
1640658010000|2021-12-28 02:20:10|20204.72|20084.72|20195.66|20075.66|20204.72|20084.72|20195.66|20075.66|10
1640658020000|2021-12-28 02:20:20|20196.21|20076.21|20195.9|20075.9|20197.71|20077.71|20195.9|20075.9|10
1640658030000|2021-12-28 02:20:30|20195.59|20075.59|20195.47|20075.47|20196.29|20076.29|20194.15|20074.15|10
1640658040000|2021-12-28 02:20:40|20195.57|20075.57|20195.95|20075.95|20198.65|20078.65|20195.57|20075.57|10
1640658050000|2021-12-28 02:20:50|20196.47|20076.47|20196.8|20076.8|20197.14|20077.14|20196.15|20076.15|10
1640658060000|2021-12-28 02:21:00|20197|20077|20194.09|20074.09|20197|20077|20193.98|20073.98|9
1640658070000|2021-12-28 02:21:10|20193.86|20073.86|20189.99|20069.99|20193.94|20073.94|20189.99|20069.99|10
1640658080000|2021-12-28 02:21:20|20190.21|20070.21|20189.03|20069.03|20190.51|20070.51|20189.03|20069.03|10
1640658090000|2021-12-28 02:21:30|20189.12|20069.12|20189.31|20069.31|20189.31|20069.31|20187.82|20067.82|10
1640658100000|2021-12-28 02:21:40|20191.7|20071.7|20194.96|20074.96|20194.96|20074.96|20190.55|20070.55|10
1640658110000|2021-12-28 02:21:50|20195.33|20075.33|20203.07|20083.07|20203.07|20083.07|20195.33|20075.33|10
1640658120000|2021-12-28 02:22:00|20205.91|20085.91|20216.22|20096.22|20216.22|20096.22|20205.91|20085.91|10
1640658130000|2021-12-28 02:22:10|20216.48|20096.48|20221.38|20101.38|20221.38|20101.38|20216.48|20096.48|9
1640658140000|2021-12-28 02:22:20|20220.82|20100.82|20224.71|20104.71|20225.13|20105.13|20220.82|20100.82|10
1640658150000|2021-12-28 02:22:30|20225.5|20105.5|20225.53|20105.53|20227.48|20107.48|20225.5|20105.5|10
1640658160000|2021-12-28 02:22:40|20225.26|20105.26|20222.43|20102.43|20225.26|20105.26|20222.03|20102.03|9
1640658170000|2021-12-28 02:22:50|20223.54|20103.54|20226.84|20106.84|20226.84|20106.84|20223.31|20103.31|10
1640658180000|2021-12-28 02:23:00|20228.44|20108.44|20234.56|20114.56|20234.56|20114.56|20228.17|20108.17|10
1640658190000|2021-12-28 02:23:10|20235.36|20115.36|20241.57|20121.57|20241.57|20121.57|20235.36|20115.36|10
1640658200000|2021-12-28 02:23:20|20241.83|20121.83|20242.35|20122.35|20242.37|20122.37|20241.15|20121.15|10
1640658210000|2021-12-28 02:23:30|20242.33|20122.33|20240.58|20120.58|20242.33|20122.33|20239.94|20119.94|10
1640658220000|2021-12-28 02:23:40|20240.39|20120.39|20239.45|20119.45|20240.39|20120.39|20239.12|20119.12|10
1640658230000|2021-12-28 02:23:50|20239.61|20119.61|20240.54|20120.54|20241.13|20121.13|20239.61|20119.61|10
1640658240000|2021-12-28 02:24:00|20240.13|20120.13|20235.35|20115.35|20240.13|20120.13|20235.35|20115.35|9
1640658250000|2021-12-28 02:24:10|20235.3|20115.3|20236.96|20116.96|20237.19|20117.19|20235.3|20115.3|10
1640658260000|2021-12-28 02:24:20|20237.43|20117.43|20239.46|20119.46|20239.61|20119.61|20237.28|20117.28|10
1640658270000|2021-12-28 02:24:30|20239.21|20119.21|20243.31|20123.31|20243.31|20123.31|20239.21|20119.21|10
1640658280000|2021-12-28 02:24:40|20242.79|20122.79|20242.77|20122.77|20243.44|20123.44|20242.55|20122.55|10
1640658290000|2021-12-28 02:24:50|20242.84|20122.84|20241.12|20121.12|20242.84|20122.84|20241.12|20121.12|10
1640658300000|2021-12-28 02:25:00|20240.99|20120.99|20242.64|20122.64|20242.64|20122.64|20240.99|20120.99|9
1640658310000|2021-12-28 02:25:10|20242.45|20122.45|20240.74|20120.74|20242.89|20122.89|20240.69|20120.69|10
1640658320000|2021-12-28 02:25:20|20240.78|20120.78|20237.59|20117.59|20240.78|20120.78|20237.59|20117.59|10
1640658330000|2021-12-28 02:25:30|20237.25|20117.25|20236.28|20116.28|20237.25|20117.25|20235.66|20115.66|10
1640658340000|2021-12-28 02:25:40|20236.91|20116.91|20240.02|20120.02|20240.02|20120.02|20236.91|20116.91|10
1640658350000|2021-12-28 02:25:50|20240.16|20120.16|20244.18|20124.18|20244.18|20124.18|20240.16|20120.16|10
1640658360000|2021-12-28 02:26:00|20245.19|20125.19|20245.44|20125.44|20246.44|20126.44|20245.03|20125.03|10
1640658370000|2021-12-28 02:26:10|20246.25|20126.25|20251.36|20131.36|20251.36|20131.36|20246.25|20126.25|9
1640658380000|2021-12-28 02:26:20|20251.52|20131.52|20256.09|20136.09|20256.25|20136.25|20251.52|20131.52|10
1640658390000|2021-12-28 02:26:30|20255.6|20135.6|20258.02|20138.02|20258.98|20138.98|20255.36|20135.36|10
1640658400000|2021-12-28 02:26:40|20257.77|20137.77|20261.26|20141.26|20261.51|20141.51|20257.77|20137.77|10
1640658410000|2021-12-28 02:26:50|20261.78|20141.78|20272.25|20152.25|20272.25|20152.25|20261.78|20141.78|10
1640658420000|2021-12-28 02:27:00|20272.63|20152.63|20272.4|20152.4|20272.76|20152.76|20271.89|20151.89|10
1640658430000|2021-12-28 02:27:10|20273.12|20153.12|20274.18|20154.18|20275.22|20155.22|20273|20153|10
1640658440000|2021-12-28 02:27:20|20273.75|20153.75|20271.85|20151.85|20273.75|20153.75|20271.57|20151.57|10
1640658450000|2021-12-28 02:27:30|20271.96|20151.96|20266.44|20146.44|20273.28|20153.28|20266.44|20146.44|10
1640658460000|2021-12-28 02:27:40|20266.17|20146.17|20259.2|20139.2|20266.17|20146.17|20259.2|20139.2|10
1640658470000|2021-12-28 02:27:50|20258.42|20138.42|20254.77|20134.77|20258.42|20138.42|20254.11|20134.11|10
1640658480000|2021-12-28 02:28:00|20254.51|20134.51|20253.81|20133.81|20254.87|20134.87|20253.81|20133.81|10
1640658490000|2021-12-28 02:28:10|20254.05|20134.05|20253.47|20133.47|20254.17|20134.17|20252.67|20132.67|10
1640658500000|2021-12-28 02:28:20|20253.72|20133.72|20254.88|20134.88|20255.17|20135.17|20253.3|20133.3|10
1640658510000|2021-12-28 02:28:30|20255.05|20135.05|20253.82|20133.82|20256.34|20136.34|20253.82|20133.82|10
1640658520000|2021-12-28 02:28:40|20254.3|20134.3|20256.58|20136.58|20256.58|20136.58|20253.78|20133.78|10
1640658530000|2021-12-28 02:28:50|20256.69|20136.69|20266.23|20146.23|20266.23|20146.23|20256.69|20136.69|10
1640658540000|2021-12-28 02:29:00|20266.75|20146.75|20272.61|20152.61|20272.61|20152.61|20266.75|20146.75|10
1640658550000|2021-12-28 02:29:10|20272.8|20152.8|20272.71|20152.71|20273.28|20153.28|20272.42|20152.42|10
1640658560000|2021-12-28 02:29:20|20273.25|20153.25|20274.94|20154.94|20275.76|20155.76|20273.09|20153.09|10
1640658570000|2021-12-28 02:29:30|20274.83|20154.83|20276.48|20156.48|20276.59|20156.59|20273.65|20153.65|10
1640658580000|2021-12-28 02:29:40|20276.81|20156.81|20275.69|20155.69|20277.59|20157.59|20275.4|20155.4|10
1640658590000|2021-12-28 02:29:50|20275.54|20155.54|20277.17|20157.17|20277.2|20157.2|20275.06|20155.06|10
1640658600000|2021-12-28 02:30:00|20276.94|20156.94|20281.43|20161.43|20281.43|20161.43|20276.24|20156.24|10
1640658610000|2021-12-28 02:30:10|20281.65|20161.65|20281.89|20161.89|20282.73|20162.73|20281.05|20161.05|10
1640658620000|2021-12-28 02:30:20|20282.19|20162.19|20280.87|20160.87|20282.2|20162.2|20280.76|20160.76|10
1640658630000|2021-12-28 02:30:30|20280.88|20160.88|20274.24|20154.24|20281.03|20161.03|20274.24|20154.24|10
1640658640000|2021-12-28 02:30:40|20273.45|20153.45|20270.37|20150.37|20273.45|20153.45|20270.37|20150.37|10
1640658650000|2021-12-28 02:30:50|20269.15|20149.15|20262.09|20142.09|20269.15|20149.15|20262.09|20142.09|10
1640658660000|2021-12-28 02:31:00|20260.47|20140.47|20261.92|20141.92|20262.05|20142.05|20260.47|20140.47|10
1640658670000|2021-12-28 02:31:10|20261.14|20141.14|20259.97|20139.97|20261.14|20141.14|20259.97|20139.97|10
1640658680000|2021-12-28 02:31:20|20260.09|20140.09|20260.88|20140.88|20261.75|20141.75|20260.09|20140.09|10
1640658690000|2021-12-28 02:31:30|20261.2|20141.2|20260.31|20140.31|20261.5|20141.5|20260.15|20140.15|10
1640658700000|2021-12-28 02:31:40|20260.11|20140.11|20256.02|20136.02|20260.11|20140.11|20256.02|20136.02|10
1640658710000|2021-12-28 02:31:50|20256.16|20136.16|20254.17|20134.17|20256.16|20136.16|20254.17|20134.17|10
1640658720000|2021-12-28 02:32:00|20253.49|20133.49|20249.72|20129.72|20253.49|20133.49|20249.72|20129.72|10
1640658730000|2021-12-28 02:32:10|20248.03|20128.03|20247.45|20127.45|20248.13|20128.13|20247.31|20127.31|10
1640658740000|2021-12-28 02:32:20|20247.6|20127.6|20240.11|20120.11|20247.6|20127.6|20240.11|20120.11|10
1640658750000|2021-12-28 02:32:30|20240.25|20120.25|20234.44|20114.44|20240.25|20120.25|20234.44|20114.44|10
1640658760000|2021-12-28 02:32:40|20234.16|20114.16|20234.76|20114.76|20235.08|20115.08|20233.3|20113.3|10
1640658770000|2021-12-28 02:32:50|20233.99|20113.99|20234.61|20114.61|20234.78|20114.78|20233.58|20113.58|10
1640658780000|2021-12-28 02:33:00|20234.67|20114.67|20235.91|20115.91|20235.91|20115.91|20234.67|20114.67|10
1640658790000|2021-12-28 02:33:10|20236|20116|20239.25|20119.25|20239.25|20119.25|20235.83|20115.83|10
1640658800000|2021-12-28 02:33:20|20239.56|20119.56|20242.55|20122.55|20242.55|20122.55|20239.56|20119.56|10
1640658810000|2021-12-28 02:33:30|20243.32|20123.32|20247.52|20127.52|20247.52|20127.52|20243.32|20123.32|10
1640658820000|2021-12-28 02:33:40|20248|20128|20250.03|20130.03|20250.53|20130.53|20248|20128|10
1640658830000|2021-12-28 02:33:50|20251.11|20131.11|20249.29|20129.29|20251.85|20131.85|20249.29|20129.29|10
1640658840000|2021-12-28 02:34:00|20249.38|20129.38|20246.03|20126.03|20249.38|20129.38|20246.03|20126.03|10
1640658850000|2021-12-28 02:34:10|20245.27|20125.27|20242.72|20122.72|20245.27|20125.27|20242.45|20122.45|9
1640658860000|2021-12-28 02:34:20|20242.05|20122.05|20242.37|20122.37|20242.4|20122.4|20242.01|20122.01|10
1640658870000|2021-12-28 02:34:30|20242|20122|20238.59|20118.59|20242|20122|20238.49|20118.49|10
1640658880000|2021-12-28 02:34:40|20238.37|20118.37|20229.42|20109.42|20238.37|20118.37|20229.42|20109.42|10
1640658890000|2021-12-28 02:34:50|20228.64|20108.64|20221.18|20101.18|20228.64|20108.64|20221.18|20101.18|10
1640658900000|2021-12-28 02:35:00|20221.22|20101.22|20213.26|20093.26|20221.22|20101.22|20213.26|20093.26|10
1640658910000|2021-12-28 02:35:10|20211.74|20091.74|20213.32|20093.32|20213.32|20093.32|20210|20090|9
1640658920000|2021-12-28 02:35:20|20213.25|20093.25|20215.81|20095.81|20216.18|20096.18|20213.25|20093.25|10
1640658930000|2021-12-28 02:35:30|20215.51|20095.51|20212.75|20092.75|20215.51|20095.51|20212.75|20092.75|10
1640658940000|2021-12-28 02:35:40|20212.57|20092.57|20205.22|20085.22|20212.57|20092.57|20205.22|20085.22|10
1640658950000|2021-12-28 02:35:50|20203.99|20083.99|20202.73|20082.73|20204.22|20084.22|20202.62|20082.62|10
1640658960000|2021-12-28 02:36:00|20202.35|20082.35|20203.97|20083.97|20204.38|20084.38|20202.28|20082.28|10
1640658970000|2021-12-28 02:36:10|20204.24|20084.24|20209.09|20089.09|20209.09|20089.09|20204.24|20084.24|10
1640658980000|2021-12-28 02:36:20|20209.34|20089.34|20219.36|20099.36|20219.36|20099.36|20209.34|20089.34|10
1640658990000|2021-12-28 02:36:30|20220.3|20100.3|20226.26|20106.26|20226.26|20106.26|20220.3|20100.3|9
1640659000000|2021-12-28 02:36:40|20226.42|20106.42|20233.29|20113.29|20233.61|20113.61|20226.42|20106.42|10
1640659010000|2021-12-28 02:36:50|20232.8|20112.8|20235.65|20115.65|20235.65|20115.65|20232.56|20112.56|10
1640659020000|2021-12-28 02:37:00|20235.3|20115.3|20235.88|20115.88|20236.19|20116.19|20235.2|20115.2|9
1640659030000|2021-12-28 02:37:10|20236.17|20116.17|20236.45|20116.45|20236.58|20116.58|20236.12|20116.12|9
1640659040000|2021-12-28 02:37:20|20236.68|20116.68|20236.09|20116.09|20237.38|20117.38|20235.33|20115.33|10
1640659050000|2021-12-28 02:37:30|20235.69|20115.69|20236.35|20116.35|20236.35|20116.35|20234.29|20114.29|10
1640659060000|2021-12-28 02:37:40|20236.75|20116.75|20239.73|20119.73|20239.84|20119.84|20236.75|20116.75|10
1640659070000|2021-12-28 02:37:50|20240.3|20120.3|20245.44|20125.44|20245.44|20125.44|20240.3|20120.3|10
1640659080000|2021-12-28 02:38:00|20245.95|20125.95|20250.41|20130.41|20250.85|20130.85|20245.95|20125.95|10
1640659090000|2021-12-28 02:38:10|20251.2|20131.2|20255.31|20135.31|20255.31|20135.31|20251.2|20131.2|10
1640659100000|2021-12-28 02:38:20|20255.46|20135.46|20256.84|20136.84|20256.84|20136.84|20255.15|20135.15|10
1640659110000|2021-12-28 02:38:30|20256.71|20136.71|20261.16|20141.16|20261.16|20141.16|20256.71|20136.71|10
1640659120000|2021-12-28 02:38:40|20261.29|20141.29|20264.23|20144.23|20264.23|20144.23|20261.04|20141.04|10
1640659130000|2021-12-28 02:38:50|20265.12|20145.12|20273.37|20153.37|20273.37|20153.37|20265.12|20145.12|10
1640659140000|2021-12-28 02:39:00|20273.07|20153.07|20271.82|20151.82|20273.07|20153.07|20270.91|20150.91|10
1640659150000|2021-12-28 02:39:10|20272.02|20152.02|20273.39|20153.39|20273.56|20153.56|20272.02|20152.02|10
1640659160000|2021-12-28 02:39:20|20273.95|20153.95|20273.38|20153.38|20274.15|20154.15|20273.05|20153.05|10
1640659170000|2021-12-28 02:39:30|20273.65|20153.65|20274.3|20154.3|20274.3|20154.3|20273.22|20153.22|10
1640659180000|2021-12-28 02:39:40|20274.52|20154.52|20276.97|20156.97|20276.97|20156.97|20274.52|20154.52|10
1640659190000|2021-12-28 02:39:50|20276.95|20156.95|20276.12|20156.12|20276.95|20156.95|20275.87|20155.87|9
1640659200000|2021-12-28 02:40:00|20276.51|20156.51|20275.4|20155.4|20276.51|20156.51|20275.07|20155.07|10
1640659210000|2021-12-28 02:40:10|20275.68|20155.68|20276.72|20156.72|20276.72|20156.72|20275.44|20155.44|10
1640659220000|2021-12-28 02:40:20|20277.38|20157.38|20279.6|20159.6|20279.6|20159.6|20277.38|20157.38|10
1640659230000|2021-12-28 02:40:30|20279.54|20159.54|20279.65|20159.65|20279.86|20159.86|20279.21|20159.21|10
1640659240000|2021-12-28 02:40:40|20279.89|20159.89|20282.06|20162.06|20282.06|20162.06|20279.89|20159.89|10
1640659250000|2021-12-28 02:40:50|20281.89|20161.89|20280.83|20160.83|20281.89|20161.89|20280.71|20160.71|9
1640659260000|2021-12-28 02:41:00|20279.67|20159.67|20278.73|20158.73|20279.67|20159.67|20278.33|20158.33|9
1640659270000|2021-12-28 02:41:10|20278.87|20158.87|20276.31|20156.31|20278.87|20158.87|20276.31|20156.31|10
1640659280000|2021-12-28 02:41:20|20275.96|20155.96|20275.82|20155.82|20276.09|20156.09|20274.61|20154.61|10
1640659290000|2021-12-28 02:41:30|20276.21|20156.21|20277.72|20157.72|20277.72|20157.72|20276.21|20156.21|10
1640659300000|2021-12-28 02:41:40|20278.14|20158.14|20278.28|20158.28|20278.57|20158.57|20277.87|20157.87|9
1640659310000|2021-12-28 02:41:50|20278.15|20158.15|20278.17|20158.17|20278.83|20158.83|20278.15|20158.15|10
1640659320000|2021-12-28 02:42:00|20277.96|20157.96|20279.11|20159.11|20279.11|20159.11|20277.96|20157.96|10
1640659330000|2021-12-28 02:42:10|20279.19|20159.19|20278.49|20158.49|20279.8|20159.8|20278.38|20158.38|10
1640659340000|2021-12-28 02:42:20|20278.5|20158.5|20276.75|20156.75|20278.87|20158.87|20276.75|20156.75|9
1640659350000|2021-12-28 02:42:30|20276.69|20156.69|20275.73|20155.73|20276.69|20156.69|20275.73|20155.73|10
1640659360000|2021-12-28 02:42:40|20275.54|20155.54|20274.94|20154.94|20276.19|20156.19|20274.94|20154.94|10
1640659370000|2021-12-28 02:42:50|20274.72|20154.72|20276.13|20156.13|20276.13|20156.13|20273.32|20153.32|10
1640659380000|2021-12-28 02:43:00|20276.1|20156.1|20272.79|20152.79|20276.4|20156.4|20272.79|20152.79|10
1640659390000|2021-12-28 02:43:10|20272.68|20152.68|20273.27|20153.27|20273.27|20153.27|20271.81|20151.81|10
1640659400000|2021-12-28 02:43:20|20273.28|20153.28|20275.73|20155.73|20276.81|20156.81|20273.28|20153.28|10
1640659410000|2021-12-28 02:43:30|20275.92|20155.92|20277.98|20157.98|20277.98|20157.98|20275.92|20155.92|10
1640659420000|2021-12-28 02:43:40|20277.87|20157.87|20277.01|20157.01|20278.13|20158.13|20277.01|20157.01|10
1640659430000|2021-12-28 02:43:50|20277.16|20157.16|20278.1|20158.1|20278.28|20158.28|20277.16|20157.16|10
1640659440000|2021-12-28 02:44:00|20278.5|20158.5|20284.16|20164.16|20284.16|20164.16|20278.5|20158.5|10
1640659450000|2021-12-28 02:44:10|20283.61|20163.61|20286.88|20166.88|20287|20167|20283.61|20163.61|10
1640659460000|2021-12-28 02:44:20|20286.55|20166.55|20286.59|20166.59|20286.71|20166.71|20285.57|20165.57|10
1640659470000|2021-12-28 02:44:30|20286.96|20166.96|20289.23|20169.23|20289.31|20169.31|20286.96|20166.96|9
1640659480000|2021-12-28 02:44:40|20288.86|20168.86|20286.18|20166.18|20290.03|20170.03|20286.18|20166.18|10
1640659490000|2021-12-28 02:44:50|20285.9|20165.9|20282.93|20162.93|20285.9|20165.9|20282.93|20162.93|9
1640659500000|2021-12-28 02:45:00|20282.98|20162.98|20282.07|20162.07|20283.44|20163.44|20282.05|20162.05|10
1640659510000|2021-12-28 02:45:10|20281.9|20161.9|20280.87|20160.87|20281.9|20161.9|20280.66|20160.66|9
1640659520000|2021-12-28 02:45:20|20281.65|20161.65|20282.15|20162.15|20283.3|20163.3|20281.65|20161.65|10
1640659530000|2021-12-28 02:45:30|20281.97|20161.97|20277.93|20157.93|20281.97|20161.97|20277.93|20157.93|10
1640659540000|2021-12-28 02:45:40|20277.61|20157.61|20273.43|20153.43|20277.61|20157.61|20273.43|20153.43|10
1640659550000|2021-12-28 02:45:50|20273.35|20153.35|20266.83|20146.83|20273.35|20153.35|20266.83|20146.83|10
1640659560000|2021-12-28 02:46:00|20266.67|20146.67|20263.92|20143.92|20266.67|20146.67|20263.66|20143.66|10
1640659570000|2021-12-28 02:46:10|20263.27|20143.27|20255.38|20135.38|20263.27|20143.27|20255.38|20135.38|10
1640659580000|2021-12-28 02:46:20|20255.29|20135.29|20250.06|20130.06|20255.61|20135.61|20250.06|20130.06|9
1640659590000|2021-12-28 02:46:30|20250.01|20130.01|20249.7|20129.7|20250.67|20130.67|20249.7|20129.7|10
1640659600000|2021-12-28 02:46:40|20249.67|20129.67|20244.82|20124.82|20249.67|20129.67|20244.82|20124.82|9
1640659610000|2021-12-28 02:46:50|20244.29|20124.29|20244.06|20124.06|20244.29|20124.29|20243.49|20123.49|9
1640659620000|2021-12-28 02:47:00|20243.54|20123.54|20242.43|20122.43|20243.92|20123.92|20242.43|20122.43|10
1640659630000|2021-12-28 02:47:10|20242.99|20122.99|20242.48|20122.48|20243.18|20123.18|20241.76|20121.76|9
1640659640000|2021-12-28 02:47:20|20242.88|20122.88|20235.93|20115.93|20243.37|20123.37|20235.93|20115.93|10
1640659650000|2021-12-28 02:47:30|20235.82|20115.82|20238.64|20118.64|20238.64|20118.64|20235.67|20115.67|10
1640659660000|2021-12-28 02:47:40|20238.58|20118.58|20241.28|20121.28|20241.31|20121.31|20238.12|20118.12|10
1640659670000|2021-12-28 02:47:50|20240.9|20120.9|20240.28|20120.28|20240.9|20120.9|20239.68|20119.68|9
1640659680000|2021-12-28 02:48:00|20240.54|20120.54|20242.11|20122.11|20242.71|20122.71|20240.54|20120.54|10
1640659690000|2021-12-28 02:48:10|20242.34|20122.34|20243.27|20123.27|20243.41|20123.41|20242.15|20122.15|10
1640659700000|2021-12-28 02:48:20|20242.67|20122.67|20243.46|20123.46|20243.72|20123.72|20242.64|20122.64|10
1640659710000|2021-12-28 02:48:30|20243.93|20123.93|20244.85|20124.85|20245.07|20125.07|20243.93|20123.93|10
1640659720000|2021-12-28 02:48:40|20244.59|20124.59|20243.4|20123.4|20245.23|20125.23|20243.4|20123.4|10
1640659730000|2021-12-28 02:48:50|20243.64|20123.64|20227.52|20107.52|20243.78|20123.78|20227.52|20107.52|10
1640659740000|2021-12-28 02:49:00|20227.58|20107.58|20214.84|20094.84|20227.58|20107.58|20214.84|20094.84|10
1640659750000|2021-12-28 02:49:10|20212.88|20092.88|20213.11|20093.11|20213.16|20093.16|20211.61|20091.61|10
1640659760000|2021-12-28 02:49:20|20212.77|20092.77|20213.32|20093.32|20214.03|20094.03|20212.77|20092.77|10
1640659770000|2021-12-28 02:49:30|20212.99|20092.99|20215.7|20095.7|20215.7|20095.7|20211.47|20091.47|10
1640659780000|2021-12-28 02:49:40|20217.86|20097.86|20219.46|20099.46|20220.69|20100.69|20217.74|20097.74|10
1640659790000|2021-12-28 02:49:50|20220|20100|20221.89|20101.89|20221.89|20101.89|20219.74|20099.74|10
1640659800000|2021-12-28 02:50:00|20222.02|20102.02|20221.53|20101.53|20222.65|20102.65|20221.53|20101.53|10
1640659810000|2021-12-28 02:50:10|20220.43|20100.43|20219.67|20099.67|20220.67|20100.67|20219|20099|9
1640659820000|2021-12-28 02:50:20|20219.9|20099.9|20220.02|20100.02|20220.05|20100.05|20218.98|20098.98|9
1640659830000|2021-12-28 02:50:30|20219.85|20099.85|20221.03|20101.03|20221.59|20101.59|20219.8|20099.8|10
1640659840000|2021-12-28 02:50:40|20221.19|20101.19|20219.88|20099.88|20221.61|20101.61|20219.42|20099.42|9
1640659850000|2021-12-28 02:50:50|20219.29|20099.29|20217.09|20097.09|20219.51|20099.51|20216.96|20096.96|10
1640659860000|2021-12-28 02:51:00|20216.88|20096.88|20212.66|20092.66|20216.88|20096.88|20212.53|20092.53|10
1640659870000|2021-12-28 02:51:10|20212.91|20092.91|20211.26|20091.26|20212.91|20092.91|20211.26|20091.26|10
1640659880000|2021-12-28 02:51:20|20211.28|20091.28|20207.87|20087.87|20211.28|20091.28|20207.23|20087.23|10
1640659890000|2021-12-28 02:51:30|20207.83|20087.83|20212.03|20092.03|20212.03|20092.03|20207.83|20087.83|10
1640659900000|2021-12-28 02:51:40|20212.28|20092.28|20216.39|20096.39|20216.77|20096.77|20212.28|20092.28|10
1640659910000|2021-12-28 02:51:50|20216.17|20096.17|20217.39|20097.39|20217.58|20097.58|20216.17|20096.17|10
1640659920000|2021-12-28 02:52:00|20217.54|20097.54|20218.03|20098.03|20218.95|20098.95|20217.3|20097.3|10
1640659930000|2021-12-28 02:52:10|20218|20098|20219.36|20099.36|20219.96|20099.96|20218|20098|9
1640659940000|2021-12-28 02:52:20|20219.44|20099.44|20218.55|20098.55|20219.44|20099.44|20218.28|20098.28|10
1640659950000|2021-12-28 02:52:30|20218.4|20098.4|20215.62|20095.62|20218.4|20098.4|20215.58|20095.58|10
1640659960000|2021-12-28 02:52:40|20215.55|20095.55|20213.9|20093.9|20215.55|20095.55|20213.79|20093.79|10
1640659970000|2021-12-28 02:52:50|20214.25|20094.25|20210.65|20090.65|20214.25|20094.25|20210.65|20090.65|10
1640659980000|2021-12-28 02:53:00|20210.81|20090.81|20209.58|20089.58|20210.81|20090.81|20209.29|20089.29|10
1640659990000|2021-12-28 02:53:10|20209.34|20089.34|20208.89|20088.89|20209.34|20089.34|20208.11|20088.11|10
1640660000000|2021-12-28 02:53:20|20208.84|20088.84|20207.86|20087.86|20209.04|20089.04|20207.67|20087.67|8
1640660010000|2021-12-28 02:53:30|20208.07|20088.07|20209.46|20089.46|20209.46|20089.46|20207.85|20087.85|10
1640660020000|2021-12-28 02:53:40|20209.4|20089.4|20211.13|20091.13|20211.13|20091.13|20209.4|20089.4|10
1640660030000|2021-12-28 02:53:50|20211.17|20091.17|20215.41|20095.41|20215.41|20095.41|20211.17|20091.17|9
1640660040000|2021-12-28 02:54:00|20215.36|20095.36|20218.78|20098.78|20218.8|20098.8|20215.11|20095.11|10
1640660050000|2021-12-28 02:54:10|20218.08|20098.08|20220.44|20100.44|20220.44|20100.44|20218.08|20098.08|10
1640660060000|2021-12-28 02:54:20|20220.41|20100.41|20221.06|20101.06|20221.39|20101.39|20220.33|20100.33|10
1640660070000|2021-12-28 02:54:30|20221.26|20101.26|20221.53|20101.53|20222.89|20102.89|20221.26|20101.26|10
1640660080000|2021-12-28 02:54:40|20221.9|20101.9|20222.8|20102.8|20222.9|20102.9|20221.71|20101.71|8
1640660090000|2021-12-28 02:54:50|20223.06|20103.06|20222.89|20102.89|20223.47|20103.47|20222.89|20102.89|8
1640660100000|2021-12-28 02:55:00|20223.21|20103.21|20224.57|20104.57|20224.57|20104.57|20222.97|20102.97|10
1640660110000|2021-12-28 02:55:10|20224.35|20104.35|20229.11|20109.11|20229.11|20109.11|20224.35|20104.35|9
1640660120000|2021-12-28 02:55:20|20228.93|20108.93|20231|20111|20231|20111|20228.93|20108.93|10
1640660130000|2021-12-28 02:55:30|20230.85|20110.85|20235.38|20115.38|20235.38|20115.38|20230.53|20110.53|9
1640660140000|2021-12-28 02:55:40|20236.02|20116.02|20238.94|20118.94|20238.94|20118.94|20235.81|20115.81|10
1640660150000|2021-12-28 02:55:50|20239.68|20119.68|20241.32|20121.32|20241.93|20121.93|20239.68|20119.68|10
1640660160000|2021-12-28 02:56:00|20241.43|20121.43|20239.66|20119.66|20241.68|20121.68|20239.44|20119.44|10
1640660170000|2021-12-28 02:56:10|20239.34|20119.34|20237.25|20117.25|20239.34|20119.34|20237.25|20117.25|10
1640660180000|2021-12-28 02:56:20|20237|20117|20240.65|20120.65|20240.65|20120.65|20236.85|20116.85|9
1640660190000|2021-12-28 02:56:30|20240.67|20120.67|20243.68|20123.68|20243.68|20123.68|20240.59|20120.59|10
1640660200000|2021-12-28 02:56:40|20242.99|20122.99|20245.27|20125.27|20245.27|20125.27|20242.99|20122.99|9
1640660210000|2021-12-28 02:56:50|20245.48|20125.48|20244.03|20124.03|20245.78|20125.78|20244.03|20124.03|10
1640660220000|2021-12-28 02:57:00|20243.85|20123.85|20244.22|20124.22|20244.44|20124.44|20243.04|20123.04|10
1640660230000|2021-12-28 02:57:10|20244.9|20124.9|20245.8|20125.8|20245.81|20125.81|20244.81|20124.81|9
1640660240000|2021-12-28 02:57:20|20246.31|20126.31|20247.63|20127.63|20247.91|20127.91|20246.31|20126.31|9
1640660250000|2021-12-28 02:57:30|20247.58|20127.58|20248.13|20128.13|20248.13|20128.13|20247.4|20127.4|10
1640660260000|2021-12-28 02:57:40|20247.82|20127.82|20247.25|20127.25|20247.82|20127.82|20247.15|20127.15|10
1640660270000|2021-12-28 02:57:50|20247.11|20127.11|20247.42|20127.42|20247.88|20127.88|20247.11|20127.11|9
1640660280000|2021-12-28 02:58:00|20247.33|20127.33|20246.46|20126.46|20247.4|20127.4|20246.46|20126.46|10
1640660290000|2021-12-28 02:58:10|20246.39|20126.39|20250.87|20130.87|20250.87|20130.87|20246.39|20126.39|10
1640660300000|2021-12-28 02:58:20|20250.6|20130.6|20253.76|20133.76|20253.92|20133.92|20250.6|20130.6|9
1640660310000|2021-12-28 02:58:30|20253.9|20133.9|20256.85|20136.85|20256.85|20136.85|20253.9|20133.9|10
1640660320000|2021-12-28 02:58:40|20256.73|20136.73|20256.5|20136.5|20257.32|20137.32|20256.3|20136.3|10
1640660330000|2021-12-28 02:58:50|20257.02|20137.02|20258.84|20138.84|20258.84|20138.84|20256.6|20136.6|10
1640660340000|2021-12-28 02:59:00|20258.81|20138.81|20261.72|20141.72|20261.78|20141.78|20258.81|20138.81|10
1640660350000|2021-12-28 02:59:10|20261.36|20141.36|20261.91|20141.91|20262.3|20142.3|20259.51|20139.51|10
1640660360000|2021-12-28 02:59:20|20261.99|20141.99|20265.89|20145.89|20266.03|20146.03|20261.92|20141.92|10
1640660370000|2021-12-28 02:59:30|20265.64|20145.64|20271.23|20151.23|20271.23|20151.23|20265.64|20145.64|10
1640660380000|2021-12-28 02:59:40|20272.31|20152.31|20273.81|20153.81|20273.81|20153.81|20271.93|20151.93|10
1640660390000|2021-12-28 02:59:50|20273.7|20153.7|20269.03|20149.03|20274.06|20154.06|20269.03|20149.03|10
1640660400000|2021-12-28 03:00:00|20268.65|20148.65|20264.41|20144.41|20268.65|20148.65|20264.41|20144.41|10
1640660410000|2021-12-28 03:00:10|20264.48|20144.48|20258.31|20138.31|20264.48|20144.48|20258.31|20138.31|10
1640660420000|2021-12-28 03:00:20|20258.34|20138.34|20256.42|20136.42|20258.34|20138.34|20256.42|20136.42|9
1640660430000|2021-12-28 03:00:30|20254.95|20134.95|20252.07|20132.07|20254.95|20134.95|20251.71|20131.71|10
1640660440000|2021-12-28 03:00:40|20251.26|20131.26|20248.26|20128.26|20251.26|20131.26|20248.26|20128.26|10
1640660450000|2021-12-28 03:00:50|20246.98|20126.98|20241.55|20121.55|20247.03|20127.03|20241.55|20121.55|9
1640660460000|2021-12-28 03:01:00|20240.65|20120.65|20237.62|20117.62|20240.72|20120.72|20237.62|20117.62|10
1640660470000|2021-12-28 03:01:10|20237.01|20117.01|20232.28|20112.28|20237.01|20117.01|20231.35|20111.35|10
1640660480000|2021-12-28 03:01:20|20231.15|20111.15|20231.68|20111.68|20231.86|20111.86|20230.72|20110.72|10
1640660490000|2021-12-28 03:01:30|20230.98|20110.98|20228.45|20108.45|20230.98|20110.98|20227.95|20107.95|10
1640660500000|2021-12-28 03:01:40|20228.31|20108.31|20228.05|20108.05|20228.31|20108.31|20227.36|20107.36|10
1640660510000|2021-12-28 03:01:50|20228.39|20108.39|20227.74|20107.74|20228.57|20108.57|20227.74|20107.74|9
1640660520000|2021-12-28 03:02:00|20227.56|20107.56|20226.81|20106.81|20228.17|20108.17|20226.81|20106.81|10
1640660530000|2021-12-28 03:02:10|20226.79|20106.79|20224.17|20104.17|20226.79|20106.79|20224.17|20104.17|10
1640660540000|2021-12-28 03:02:20|20222.66|20102.66|20223.9|20103.9|20223.9|20103.9|20222.51|20102.51|10
1640660550000|2021-12-28 03:02:30|20223.57|20103.57|20222.81|20102.81|20224.29|20104.29|20222.81|20102.81|10
1640660560000|2021-12-28 03:02:40|20223.1|20103.1|20226.26|20106.26|20226.26|20106.26|20223.1|20103.1|10
1640660570000|2021-12-28 03:02:50|20226.2|20106.2|20227.53|20107.53|20227.64|20107.64|20226.2|20106.2|10
1640660580000|2021-12-28 03:03:00|20227.06|20107.06|20225.72|20105.72|20227.43|20107.43|20225.72|20105.72|9
1640660590000|2021-12-28 03:03:10|20225.58|20105.58|20223.48|20103.48|20225.58|20105.58|20223.48|20103.48|10
1640660600000|2021-12-28 03:03:20|20223.35|20103.35|20221.18|20101.18|20223.37|20103.37|20221.18|20101.18|10
1640660610000|2021-12-28 03:03:30|20220.6|20100.6|20214.24|20094.24|20220.6|20100.6|20214.24|20094.24|10
1640660620000|2021-12-28 03:03:40|20213.92|20093.92|20213.58|20093.58|20214.08|20094.08|20213.4|20093.4|10
1640660630000|2021-12-28 03:03:50|20213.49|20093.49|20213.16|20093.16|20214.86|20094.86|20213.14|20093.14|10
1640660640000|2021-12-28 03:04:00|20212.62|20092.62|20213.19|20093.19|20214.34|20094.34|20212.62|20092.62|10
1640660650000|2021-12-28 03:04:10|20213.06|20093.06|20212.19|20092.19|20213.34|20093.34|20212.13|20092.13|10
1640660660000|2021-12-28 03:04:20|20212.4|20092.4|20212.51|20092.51|20213.2|20093.2|20211.77|20091.77|9
1640660670000|2021-12-28 03:04:30|20213.15|20093.15|20212.28|20092.28|20213.72|20093.72|20212.28|20092.28|9
1640660680000|2021-12-28 03:04:40|20210.91|20090.91|20202.68|20082.68|20210.91|20090.91|20202.68|20082.68|10
1640660690000|2021-12-28 03:04:50|20202.53|20082.53|20202.33|20082.33|20202.89|20082.89|20200.98|20080.98|10
1640660700000|2021-12-28 03:05:00|20202.22|20082.22|20199.4|20079.4|20202.45|20082.45|20199.4|20079.4|10
1640660710000|2021-12-28 03:05:10|20199.21|20079.21|20198.44|20078.44|20199.21|20079.21|20198|20078|10
1640660720000|2021-12-28 03:05:20|20199.15|20079.15|20206.31|20086.31|20206.31|20086.31|20199.15|20079.15|10
1640660730000|2021-12-28 03:05:30|20206.49|20086.49|20212.49|20092.49|20212.57|20092.57|20206.49|20086.49|10
1640660740000|2021-12-28 03:05:40|20212.18|20092.18|20213.99|20093.99|20216.57|20096.57|20212.18|20092.18|10
1640660750000|2021-12-28 03:05:50|20214.06|20094.06|20209.09|20089.09|20214.06|20094.06|20208.84|20088.84|10
1640660760000|2021-12-28 03:06:00|20209.12|20089.12|20206.92|20086.92|20209.12|20089.12|20206.56|20086.56|10
1640660770000|2021-12-28 03:06:10|20206.86|20086.86|20206.05|20086.05|20206.86|20086.86|20204.76|20084.76|9
1640660780000|2021-12-28 03:06:20|20205.69|20085.69|20203.47|20083.47|20205.82|20085.82|20203.47|20083.47|10
1640660790000|2021-12-28 03:06:30|20202.95|20082.95|20197.25|20077.25|20203.04|20083.04|20197.25|20077.25|10
1640660800000|2021-12-28 03:06:40|20197.22|20077.22|20195.34|20075.34|20197.36|20077.36|20195.34|20075.34|10
1640660810000|2021-12-28 03:06:50|20195.06|20075.06|20191.99|20071.99|20195.08|20075.08|20191.23|20071.23|10
1640660820000|2021-12-28 03:07:00|20191.75|20071.75|20188.25|20068.25|20192.25|20072.25|20188.25|20068.25|10
1640660830000|2021-12-28 03:07:10|20188.14|20068.14|20190.25|20070.25|20190.56|20070.56|20188.14|20068.14|10
1640660840000|2021-12-28 03:07:20|20190.23|20070.23|20188.4|20068.4|20190.23|20070.23|20188.4|20068.4|10
1640660850000|2021-12-28 03:07:30|20188.35|20068.35|20187.49|20067.49|20188.35|20068.35|20187.49|20067.49|10
1640660860000|2021-12-28 03:07:40|20187.43|20067.43|20187.27|20067.27|20188.12|20068.12|20187.15|20067.15|10
1640660870000|2021-12-28 03:07:50|20187.35|20067.35|20189.98|20069.98|20189.98|20069.98|20187.35|20067.35|10
1640660880000|2021-12-28 03:08:00|20190.12|20070.12|20191.98|20071.98|20192.05|20072.05|20190.01|20070.01|10
1640660890000|2021-12-28 03:08:10|20192.01|20072.01|20192.46|20072.46|20193.27|20073.27|20192.01|20072.01|9
1640660900000|2021-12-28 03:08:20|20192.9|20072.9|20192.39|20072.39|20192.9|20072.9|20191.92|20071.92|10
1640660910000|2021-12-28 03:08:30|20192.6|20072.6|20194.07|20074.07|20194.07|20074.07|20192.33|20072.33|9
1640660920000|2021-12-28 03:08:40|20194.78|20074.78|20197.08|20077.08|20197.08|20077.08|20194.78|20074.78|10
1640660930000|2021-12-28 03:08:50|20196.26|20076.26|20193.98|20073.98|20196.26|20076.26|20193.98|20073.98|9
1640660940000|2021-12-28 03:09:00|20194.44|20074.44|20194.74|20074.74|20194.75|20074.75|20194.26|20074.26|10
1640660950000|2021-12-28 03:09:10|20193.94|20073.94|20192.58|20072.58|20193.94|20073.94|20192.58|20072.58|9
1640660960000|2021-12-28 03:09:20|20191.86|20071.86|20182.45|20062.45|20191.86|20071.86|20182.45|20062.45|10
1640660970000|2021-12-28 03:09:30|20181.28|20061.28|20176.72|20056.72|20181.33|20061.33|20176.72|20056.72|9
1640660980000|2021-12-28 03:09:40|20175.95|20055.95|20166.26|20046.26|20175.95|20055.95|20166.26|20046.26|10
1640660990000|2021-12-28 03:09:50|20166.22|20046.22|20162.73|20042.73|20166.22|20046.22|20162.73|20042.73|10
1640661000000|2021-12-28 03:10:00|20162.48|20042.48|20162.12|20042.12|20162.53|20042.53|20161.25|20041.25|10
1640661010000|2021-12-28 03:10:10|20162.57|20042.57|20160.18|20040.18|20162.57|20042.57|20160.18|20040.18|10
1640661020000|2021-12-28 03:10:20|20160.26|20040.26|20163.72|20043.72|20163.72|20043.72|20159.82|20039.82|9
1640661030000|2021-12-28 03:10:30|20164.56|20044.56|20166.93|20046.93|20166.93|20046.93|20164.56|20044.56|10
1640661040000|2021-12-28 03:10:40|20166.92|20046.92|20169.98|20049.98|20169.98|20049.98|20166.92|20046.92|10
1640661050000|2021-12-28 03:10:50|20169.89|20049.89|20167.83|20047.83|20171.19|20051.19|20167.83|20047.83|9
1640661060000|2021-12-28 03:11:00|20168.08|20048.08|20164.72|20044.72|20168.08|20048.08|20163.62|20043.62|10
1640661070000|2021-12-28 03:11:10|20164.61|20044.61|20161.29|20041.29|20165.18|20045.18|20161.29|20041.29|10
1640661080000|2021-12-28 03:11:20|20160.81|20040.81|20157.95|20037.95|20160.81|20040.81|20157.95|20037.95|10
1640661090000|2021-12-28 03:11:30|20156.6|20036.6|20139.93|20019.93|20156.6|20036.6|20139.93|20019.93|10
1640661100000|2021-12-28 03:11:40|20139.09|20019.09|20115.11|19995.11|20139.09|20019.09|20115.11|19995.11|10
1640661110000|2021-12-28 03:11:50|20114.78|19994.78|20102.13|19982.13|20114.78|19994.78|20102.13|19982.13|10
1640661120000|2021-12-28 03:12:00|20101.63|19981.63|20090.02|19970.02|20101.63|19981.63|20090.02|19970.02|10
1640661130000|2021-12-28 03:12:10|20089.34|19969.34|20084.88|19964.88|20090.59|19970.59|20084.88|19964.88|10
1640661140000|2021-12-28 03:12:20|20083.5|19963.5|20085.53|19965.53|20085.53|19965.53|20081.65|19961.65|10
1640661150000|2021-12-28 03:12:30|20086.97|19966.97|20095.1|19975.1|20095.1|19975.1|20086.97|19966.97|10
1640661160000|2021-12-28 03:12:40|20092.94|19972.94|20097.6|19977.6|20098.62|19978.62|20092.94|19972.94|10
1640661170000|2021-12-28 03:12:50|20098.04|19978.04|20098.24|19978.24|20098.43|19978.43|20097.8|19977.8|10
1640661180000|2021-12-28 03:13:00|20099.2|19979.2|20097.37|19977.37|20099.29|19979.29|20096.87|19976.87|10
1640661190000|2021-12-28 03:13:10|20098.2|19978.2|20089.21|19969.21|20098.2|19978.2|20089.21|19969.21|10
1640661200000|2021-12-28 03:13:20|20089.13|19969.13|20085.88|19965.88|20090.54|19970.54|20085.88|19965.88|10
1640661210000|2021-12-28 03:13:30|20083.84|19963.84|20076.8|19956.8|20083.84|19963.84|20076.8|19956.8|10
1640661220000|2021-12-28 03:13:40|20075.03|19955.03|20057.1|19937.1|20075.03|19955.03|20057.1|19937.1|10
1640661230000|2021-12-28 03:13:50|20056.81|19936.81|20048.37|19928.37|20056.81|19936.81|20046.71|19926.71|10
1640661240000|2021-12-28 03:14:00|20050.14|19930.14|20047.05|19927.05|20050.99|19930.99|20047.05|19927.05|10
1640661250000|2021-12-28 03:14:10|20048.73|19928.73|20050.59|19930.59|20051|19931|20047.77|19927.77|10
1640661260000|2021-12-28 03:14:20|20050|19930|20045.57|19925.57|20050|19930|20045.43|19925.43|10
1640661270000|2021-12-28 03:14:30|20045.18|19925.18|20046.92|19926.92|20046.92|19926.92|20043.39|19923.39|10
1640661280000|2021-12-28 03:14:40|20047.33|19927.33|20051|19931|20051.56|19931.56|20047.33|19927.33|10
1640661290000|2021-12-28 03:14:50|20051.48|19931.48|20048.34|19928.34|20051.78|19931.78|20048.34|19928.34|10
1640661300000|2021-12-28 03:15:00|20048.25|19928.25|20045.11|19925.11|20048.25|19928.25|20045.11|19925.11|10
1640661310000|2021-12-28 03:15:10|20044.37|19924.37|20044.46|19924.46|20045.05|19925.05|20043.23|19923.23|10
1640661320000|2021-12-28 03:15:20|20044.35|19924.35|20046.14|19926.14|20046.14|19926.14|20043.49|19923.49|10
1640661330000|2021-12-28 03:15:30|20046.35|19926.35|20051.21|19931.21|20051.21|19931.21|20046.28|19926.28|10
1640661340000|2021-12-28 03:15:40|20050.72|19930.72|20058.1|19938.1|20059.6|19939.6|20050.72|19930.72|10
1640661350000|2021-12-28 03:15:50|20058.13|19938.13|20060.22|19940.22|20061.4|19941.4|20058.13|19938.13|10
1640661360000|2021-12-28 03:16:00|20059.81|19939.81|20064.41|19944.41|20064.41|19944.41|20059.81|19939.81|10
1640661370000|2021-12-28 03:16:10|20065.3|19945.3|20076.29|19956.29|20076.29|19956.29|20065.3|19945.3|10
1640661380000|2021-12-28 03:16:20|20077.17|19957.17|20085.25|19965.25|20085.25|19965.25|20077.17|19957.17|10
1640661390000|2021-12-28 03:16:30|20086.9|19966.9|20091.8|19971.8|20091.8|19971.8|20085.15|19965.15|10
1640661400000|2021-12-28 03:16:40|20092.38|19972.38|20103.42|19983.42|20103.42|19983.42|20092.38|19972.38|10
1640661410000|2021-12-28 03:16:50|20105.25|19985.25|20109.23|19989.23|20109.23|19989.23|20105.25|19985.25|10
1640661420000|2021-12-28 03:17:00|20110.41|19990.41|20108.41|19988.41|20110.41|19990.41|20108.25|19988.25|10
1640661430000|2021-12-28 03:17:10|20108.61|19988.61|20110.3|19990.3|20110.3|19990.3|20108.61|19988.61|10
1640661440000|2021-12-28 03:17:20|20110.07|19990.07|20109.15|19989.15|20110.34|19990.34|20108.43|19988.43|10
1640661450000|2021-12-28 03:17:30|20109.55|19989.55|20109.49|19989.49|20109.98|19989.98|20109.32|19989.32|10
1640661460000|2021-12-28 03:17:40|20109.5|19989.5|20108.89|19988.89|20109.52|19989.52|20108.79|19988.79|10
1640661470000|2021-12-28 03:17:50|20108.57|19988.57|20112.81|19992.81|20112.81|19992.81|20108.57|19988.57|10
1640661480000|2021-12-28 03:18:00|20112.63|19992.63|20114.82|19994.82|20114.82|19994.82|20112.63|19992.63|10
1640661490000|2021-12-28 03:18:10|20115.74|19995.74|20120.4|20000.4|20120.82|20000.82|20115.74|19995.74|10
1640661500000|2021-12-28 03:18:20|20121.08|20001.08|20125.37|20005.37|20125.37|20005.37|20121.08|20001.08|10
1640661510000|2021-12-28 03:18:30|20125.17|20005.17|20127.05|20007.05|20127.23|20007.23|20124.96|20004.96|10
1640661520000|2021-12-28 03:18:40|20126.84|20006.84|20125.74|20005.74|20126.84|20006.84|20125.09|20005.09|10
1640661530000|2021-12-28 03:18:50|20125.94|20005.94|20128.32|20008.32|20128.32|20008.32|20125.94|20005.94|10
1640661540000|2021-12-28 03:19:00|20129.22|20009.22|20131.27|20011.27|20131.27|20011.27|20129.22|20009.22|10
1640661550000|2021-12-28 03:19:10|20131.46|20011.46|20130.89|20010.89|20131.69|20011.69|20130.7|20010.7|10
1640661560000|2021-12-28 03:19:20|20131.3|20011.3|20133.84|20013.84|20133.86|20013.86|20131.3|20011.3|9
1640661570000|2021-12-28 03:19:30|20134.2|20014.2|20135.48|20015.48|20136|20016|20134.2|20014.2|10
1640661580000|2021-12-28 03:19:40|20135.15|20015.15|20137.66|20017.66|20138.07|20018.07|20135.15|20015.15|9
1640661590000|2021-12-28 03:19:50|20137.44|20017.44|20136.89|20016.89|20137.44|20017.44|20135.62|20015.62|9
1640661600000|2021-12-28 03:20:00|20136.3|20016.3|20135.87|20015.87|20136.86|20016.86|20135.76|20015.76|10
1640661610000|2021-12-28 03:20:10|20135.92|20015.92|20135.65|20015.65|20136.02|20016.02|20135.27|20015.27|10
1640661620000|2021-12-28 03:20:20|20135.01|20015.01|20133.53|20013.53|20135.01|20015.01|20133.53|20013.53|8
1640661630000|2021-12-28 03:20:30|20133.58|20013.58|20140.13|20020.13|20140.13|20020.13|20133.58|20013.58|10
1640661640000|2021-12-28 03:20:40|20140.5|20020.5|20140.83|20020.83|20141.47|20021.47|20140.01|20020.01|10
1640661650000|2021-12-28 03:20:50|20141.18|20021.18|20144.16|20024.16|20144.16|20024.16|20141.07|20021.07|9
1640661660000|2021-12-28 03:21:00|20144.78|20024.78|20145.2|20025.2|20145.53|20025.53|20144.78|20024.78|9
1640661670000|2021-12-28 03:21:10|20145.28|20025.28|20145.36|20025.36|20145.36|20025.36|20144.18|20024.18|10
1640661680000|2021-12-28 03:21:20|20145.74|20025.74|20146.66|20026.66|20147.81|20027.81|20145.74|20025.74|9
1640661690000|2021-12-28 03:21:30|20146.64|20026.64|20150.05|20030.05|20150.05|20030.05|20146.54|20026.54|10
1640661700000|2021-12-28 03:21:40|20149.38|20029.38|20154.77|20034.77|20154.77|20034.77|20149.38|20029.38|10
1640661710000|2021-12-28 03:21:50|20154.39|20034.39|20155.32|20035.32|20156.39|20036.39|20154.39|20034.39|10
1640661720000|2021-12-28 03:22:00|20155.65|20035.65|20157.03|20037.03|20157.17|20037.17|20155.65|20035.65|10
1640661730000|2021-12-28 03:22:10|20157.02|20037.02|20154.32|20034.32|20157.02|20037.02|20154.03|20034.03|10
1640661740000|2021-12-28 03:22:20|20154.99|20034.99|20157.28|20037.28|20157.45|20037.45|20154.78|20034.78|10
1640661750000|2021-12-28 03:22:30|20157.3|20037.3|20158.59|20038.59|20158.59|20038.59|20157.3|20037.3|10
1640661760000|2021-12-28 03:22:40|20159.35|20039.35|20164.45|20044.45|20164.45|20044.45|20159.35|20039.35|10
1640661770000|2021-12-28 03:22:50|20165.3|20045.3|20166.03|20046.03|20166.03|20046.03|20165.21|20045.21|9
1640661780000|2021-12-28 03:23:00|20165.96|20045.96|20166.18|20046.18|20166.39|20046.39|20165.26|20045.26|10
1640661790000|2021-12-28 03:23:10|20165.55|20045.55|20169.14|20049.14|20169.14|20049.14|20165.53|20045.53|10
1640661800000|2021-12-28 03:23:20|20169.53|20049.53|20168.89|20048.89|20169.82|20049.82|20168.89|20048.89|10
1640661810000|2021-12-28 03:23:30|20168.88|20048.88|20166.52|20046.52|20168.88|20048.88|20165.83|20045.83|10
1640661820000|2021-12-28 03:23:40|20165.77|20045.77|20165.2|20045.2|20166.98|20046.98|20164.93|20044.93|10
1640661830000|2021-12-28 03:23:50|20165.32|20045.32|20164.03|20044.03|20165.64|20045.64|20164.02|20044.02|10
1640661840000|2021-12-28 03:24:00|20164.27|20044.27|20162.71|20042.71|20164.86|20044.86|20162.71|20042.71|9
1640661850000|2021-12-28 03:24:10|20162.09|20042.09|20160.82|20040.82|20162.09|20042.09|20160.32|20040.32|10
1640661860000|2021-12-28 03:24:20|20161.46|20041.46|20162.87|20042.87|20163.28|20043.28|20161.46|20041.46|10
1640661870000|2021-12-28 03:24:30|20163.41|20043.41|20165.06|20045.06|20165.06|20045.06|20163.41|20043.41|10
1640661880000|2021-12-28 03:24:40|20165.53|20045.53|20166.78|20046.78|20167.03|20047.03|20165.53|20045.53|10
1640661890000|2021-12-28 03:24:50|20167.42|20047.42|20167.59|20047.59|20167.68|20047.68|20167.27|20047.27|10
1640661900000|2021-12-28 03:25:00|20167.58|20047.58|20169.6|20049.6|20169.6|20049.6|20167.58|20047.58|10
1640661910000|2021-12-28 03:25:10|20169.63|20049.63|20171.3|20051.3|20171.3|20051.3|20169.63|20049.63|10
1640661920000|2021-12-28 03:25:20|20170.95|20050.95|20169.95|20049.95|20172.14|20052.14|20169.94|20049.94|10
1640661930000|2021-12-28 03:25:30|20170.07|20050.07|20170.95|20050.95|20171.43|20051.43|20170.07|20050.07|10
1640661940000|2021-12-28 03:25:40|20170.88|20050.88|20169.31|20049.31|20170.88|20050.88|20169.21|20049.21|9
1640661950000|2021-12-28 03:25:50|20168.8|20048.8|20167.15|20047.15|20168.86|20048.86|20167.13|20047.13|10
1640661960000|2021-12-28 03:26:00|20166.75|20046.75|20162.91|20042.91|20166.75|20046.75|20162.91|20042.91|10
1640661970000|2021-12-28 03:26:10|20162.83|20042.83|20158.4|20038.4|20162.83|20042.83|20158.4|20038.4|10
1640661980000|2021-12-28 03:26:20|20157.37|20037.37|20155.61|20035.61|20157.37|20037.37|20155.61|20035.61|9
1640661990000|2021-12-28 03:26:30|20155.45|20035.45|20153.27|20033.27|20155.45|20035.45|20153.27|20033.27|10
1640662000000|2021-12-28 03:26:40|20153.18|20033.18|20150.65|20030.65|20153.18|20033.18|20150.65|20030.65|10
1640662010000|2021-12-28 03:26:50|20150.39|20030.39|20150.46|20030.46|20150.85|20030.85|20149.18|20029.18|10
1640662020000|2021-12-28 03:27:00|20150.24|20030.24|20154.2|20034.2|20154.2|20034.2|20150.24|20030.24|10
1640662030000|2021-12-28 03:27:10|20154.26|20034.26|20158.58|20038.58|20158.58|20038.58|20154.26|20034.26|9
1640662040000|2021-12-28 03:27:20|20160.54|20040.54|20160.58|20040.58|20161.12|20041.12|20160.48|20040.48|10
1640662050000|2021-12-28 03:27:30|20160.56|20040.56|20161.88|20041.88|20161.88|20041.88|20160.31|20040.31|10
1640662060000|2021-12-28 03:27:40|20162.13|20042.13|20167.93|20047.93|20167.93|20047.93|20161.49|20041.49|9
1640662070000|2021-12-28 03:27:50|20167.86|20047.86|20169.87|20049.87|20169.87|20049.87|20167.8|20047.8|10
1640662080000|2021-12-28 03:28:00|20170.22|20050.22|20171.36|20051.36|20172.34|20052.34|20170.22|20050.22|10
1640662090000|2021-12-28 03:28:10|20171.55|20051.55|20173.19|20053.19|20173.2|20053.2|20171.51|20051.51|8
1640662100000|2021-12-28 03:28:20|20172.91|20052.91|20175.66|20055.66|20175.66|20055.66|20172.91|20052.91|10
1640662110000|2021-12-28 03:28:30|20175.52|20055.52|20175.26|20055.26|20175.82|20055.82|20173.8|20053.8|8
1640662120000|2021-12-28 03:28:40|20175.16|20055.16|20175.14|20055.14|20175.16|20055.16|20174.08|20054.08|10
1640662130000|2021-12-28 03:28:50|20174.39|20054.39|20171.41|20051.41|20174.39|20054.39|20171.41|20051.41|10
1640662140000|2021-12-28 03:29:00|20170.41|20050.41|20166.86|20046.86|20170.41|20050.41|20166.86|20046.86|10
1640662150000|2021-12-28 03:29:10|20166.51|20046.51|20164.56|20044.56|20166.51|20046.51|20163.83|20043.83|10
1640662160000|2021-12-28 03:29:20|20164.05|20044.05|20160.67|20040.67|20164.05|20044.05|20160.67|20040.67|9
1640662170000|2021-12-28 03:29:30|20160.55|20040.55|20159.55|20039.55|20161.34|20041.34|20159.55|20039.55|10
1640662180000|2021-12-28 03:29:40|20159.08|20039.08|20156.21|20036.21|20159.46|20039.46|20156.21|20036.21|10
1640662190000|2021-12-28 03:29:50|20156.72|20036.72|20160.89|20040.89|20160.89|20040.89|20156.48|20036.48|10
1640662200000|2021-12-28 03:30:00|20161.49|20041.49|20162.63|20042.63|20163.14|20043.14|20161.49|20041.49|10
1640662210000|2021-12-28 03:30:10|20162.39|20042.39|20164.99|20044.99|20164.99|20044.99|20162.02|20042.02|10
1640662220000|2021-12-28 03:30:20|20165.11|20045.11|20165.48|20045.48|20165.96|20045.96|20165.11|20045.11|10
1640662230000|2021-12-28 03:30:30|20165.4|20045.4|20167.31|20047.31|20167.36|20047.36|20165.4|20045.4|8
1640662240000|2021-12-28 03:30:40|20166.8|20046.8|20165.73|20045.73|20166.8|20046.8|20165.73|20045.73|9
1640662250000|2021-12-28 03:30:50|20166.19|20046.19|20168.51|20048.51|20168.51|20048.51|20165.54|20045.54|9
1640662260000|2021-12-28 03:31:00|20167.5|20047.5|20167.03|20047.03|20167.94|20047.94|20167.03|20047.03|10
1640662270000|2021-12-28 03:31:10|20165.51|20045.51|20159.12|20039.12|20165.53|20045.53|20159.12|20039.12|9
1640662280000|2021-12-28 03:31:20|20157.44|20037.44|20154.58|20034.58|20157.44|20037.44|20154.29|20034.29|10
1640662290000|2021-12-28 03:31:30|20154.05|20034.05|20151.71|20031.71|20154.7|20034.7|20151.47|20031.47|10
1640662300000|2021-12-28 03:31:40|20151.65|20031.65|20144.68|20024.68|20151.65|20031.65|20144.68|20024.68|8
1640662310000|2021-12-28 03:31:50|20144.76|20024.76|20138.56|20018.56|20145.42|20025.42|20138.56|20018.56|10
1640662320000|2021-12-28 03:32:00|20138.63|20018.63|20136.01|20016.01|20138.63|20018.63|20135.53|20015.53|10
1640662330000|2021-12-28 03:32:10|20136.02|20016.02|20134.11|20014.11|20136.02|20016.02|20134.11|20014.11|9
1640662340000|2021-12-28 03:32:20|20134.16|20014.16|20131.32|20011.32|20134.16|20014.16|20131.32|20011.32|9
1640662350000|2021-12-28 03:32:30|20131.26|20011.26|20129.46|20009.46|20131.26|20011.26|20129.38|20009.38|10
1640662360000|2021-12-28 03:32:40|20129.59|20009.59|20123.9|20003.9|20129.59|20009.59|20123.9|20003.9|8
1640662370000|2021-12-28 03:32:50|20123.44|20003.44|20123.35|20003.35|20123.82|20003.82|20123.25|20003.25|9
1640662380000|2021-12-28 03:33:00|20122.97|20002.97|20120.85|20000.85|20122.97|20002.97|20120.85|20000.85|9
1640662390000|2021-12-28 03:33:10|20120.88|20000.88|20120.07|20000.07|20120.88|20000.88|20119.08|19999.08|9
1640662400000|2021-12-28 03:33:20|20120.3|20000.3|20118.93|19998.93|20120.88|20000.88|20118.35|19998.35|10
1640662410000|2021-12-28 03:33:30|20119.19|19999.19|20123.42|20003.42|20123.42|20003.42|20119.07|19999.07|10
1640662420000|2021-12-28 03:33:40|20124.72|20004.72|20128.39|20008.39|20128.39|20008.39|20124.72|20004.72|9
1640662430000|2021-12-28 03:33:50|20128.95|20008.95|20127.5|20007.5|20128.99|20008.99|20127.5|20007.5|10
1640662440000|2021-12-28 03:34:00|20127.22|20007.22|20127.83|20007.83|20128.17|20008.17|20127.21|20007.21|10
1640662450000|2021-12-28 03:34:10|20127.32|20007.32|20121.41|20001.41|20127.32|20007.32|20121.41|20001.41|10
1640662460000|2021-12-28 03:34:20|20120.69|20000.69|20118.05|19998.05|20120.79|20000.79|20118.01|19998.01|10
1640662470000|2021-12-28 03:34:30|20117.93|19997.93|20115.04|19995.04|20117.93|19997.93|20115.04|19995.04|9
1640662480000|2021-12-28 03:34:40|20114.93|19994.93|20112.63|19992.63|20115.12|19995.12|20112.63|19992.63|10
1640662490000|2021-12-28 03:34:50|20112.46|19992.46|20108.35|19988.35|20112.46|19992.46|20108.35|19988.35|10
1640662500000|2021-12-28 03:35:00|20108.16|19988.16|20105.63|19985.63|20108.16|19988.16|20105.54|19985.54|10
1640662510000|2021-12-28 03:35:10|20105.15|19985.15|20105.86|19985.86|20105.86|19985.86|20104.89|19984.89|8
1640662520000|2021-12-28 03:35:20|20105.76|19985.76|20104.11|19984.11|20105.76|19985.76|20104.11|19984.11|10
1640662530000|2021-12-28 03:35:30|20104.38|19984.38|20106.55|19986.55|20106.55|19986.55|20104.16|19984.16|9
1640662540000|2021-12-28 03:35:40|20106.51|19986.51|20108.05|19988.05|20108.05|19988.05|20106.51|19986.51|8
1640662550000|2021-12-28 03:35:50|20108.13|19988.13|20108.42|19988.42|20108.42|19988.42|20107.7|19987.7|10
1640662560000|2021-12-28 03:36:00|20108.69|19988.69|20108.49|19988.49|20109.13|19989.13|20108.49|19988.49|10
1640662570000|2021-12-28 03:36:10|20108.13|19988.13|20107.78|19987.78|20108.48|19988.48|20107.22|19987.22|10
1640662580000|2021-12-28 03:36:20|20107.95|19987.95|20106.44|19986.44|20107.95|19987.95|20106.44|19986.44|10
1640662590000|2021-12-28 03:36:30|20106.35|19986.35|20107.07|19987.07|20107.07|19987.07|20106.35|19986.35|10
1640662600000|2021-12-28 03:36:40|20107.38|19987.38|20110.22|19990.22|20110.66|19990.66|20107.38|19987.38|10
1640662610000|2021-12-28 03:36:50|20110.01|19990.01|20109.81|19989.81|20110.01|19990.01|20109|19989|9
1640662620000|2021-12-28 03:37:00|20110.55|19990.55|20117.12|19997.12|20117.12|19997.12|20110.55|19990.55|10
1640662630000|2021-12-28 03:37:10|20116.98|19996.98|20121|20001|20121|20001|20116.98|19996.98|10
1640662640000|2021-12-28 03:37:20|20122.84|20002.84|20127.41|20007.41|20127.41|20007.41|20122.61|20002.61|10
1640662650000|2021-12-28 03:37:30|20126.64|20006.64|20128.66|20008.66|20128.66|20008.66|20126.64|20006.64|10
1640662660000|2021-12-28 03:37:40|20128.4|20008.4|20132.33|20012.33|20132.33|20012.33|20128.4|20008.4|10
1640662670000|2021-12-28 03:37:50|20132.32|20012.32|20136.25|20016.25|20136.25|20016.25|20132.32|20012.32|9
1640662680000|2021-12-28 03:38:00|20137.53|20017.53|20139.14|20019.14|20139.14|20019.14|20137.37|20017.37|10
1640662690000|2021-12-28 03:38:10|20138.99|20018.99|20136.12|20016.12|20138.99|20018.99|20136.12|20016.12|10
1640662700000|2021-12-28 03:38:20|20135.27|20015.27|20134.42|20014.42|20135.27|20015.27|20134.05|20014.05|9
1640662710000|2021-12-28 03:38:30|20134.76|20014.76|20136.49|20016.49|20136.49|20016.49|20134.68|20014.68|9
1640662720000|2021-12-28 03:38:40|20136.32|20016.32|20140.03|20020.03|20140.03|20020.03|20136.32|20016.32|10
1640662730000|2021-12-28 03:38:50|20139.58|20019.58|20146.17|20026.17|20146.17|20026.17|20139.58|20019.58|10
1640662740000|2021-12-28 03:39:00|20146.54|20026.54|20151.79|20031.79|20151.79|20031.79|20146.54|20026.54|10
1640662750000|2021-12-28 03:39:10|20152.19|20032.19|20153.8|20033.8|20153.8|20033.8|20152.19|20032.19|9
1640662760000|2021-12-28 03:39:20|20153.12|20033.12|20153.85|20033.85|20153.88|20033.88|20151.29|20031.29|10
1640662770000|2021-12-28 03:39:30|20155.45|20035.45|20164.84|20044.84|20164.84|20044.84|20155.45|20035.45|10
1640662780000|2021-12-28 03:39:40|20163.86|20043.86|20162.8|20042.8|20163.86|20043.86|20162.73|20042.73|10
1640662790000|2021-12-28 03:39:50|20162.42|20042.42|20165.57|20045.57|20166.28|20046.28|20162.42|20042.42|10
1640662800000|2021-12-28 03:40:00|20165.37|20045.37|20168.6|20048.6|20168.6|20048.6|20165.37|20045.37|10
1640662810000|2021-12-28 03:40:10|20169.19|20049.19|20170.2|20050.2|20170.2|20050.2|20168.43|20048.43|10
1640662820000|2021-12-28 03:40:20|20169.86|20049.86|20172.22|20052.22|20172.49|20052.49|20169.74|20049.74|10
1640662830000|2021-12-28 03:40:30|20172.28|20052.28|20171.07|20051.07|20172.61|20052.61|20171.07|20051.07|10
1640662840000|2021-12-28 03:40:40|20169.89|20049.89|20165.51|20045.51|20169.89|20049.89|20165.51|20045.51|10
1640662850000|2021-12-28 03:40:50|20165.48|20045.48|20163.92|20043.92|20165.49|20045.49|20163.2|20043.2|9
1640662860000|2021-12-28 03:41:00|20163.82|20043.82|20164.08|20044.08|20164.22|20044.22|20163.73|20043.73|10
1640662870000|2021-12-28 03:41:10|20164.21|20044.21|20165.5|20045.5|20165.5|20045.5|20164.21|20044.21|10
1640662880000|2021-12-28 03:41:20|20165.59|20045.59|20165.38|20045.38|20165.59|20045.59|20164.68|20044.68|10
1640662890000|2021-12-28 03:41:30|20164.67|20044.67|20164.33|20044.33|20165.54|20045.54|20164.33|20044.33|10
1640662900000|2021-12-28 03:41:40|20163.26|20043.26|20162.84|20042.84|20163.8|20043.8|20162.31|20042.31|10
1640662910000|2021-12-28 03:41:50|20162.83|20042.83|20163.64|20043.64|20163.84|20043.84|20162.23|20042.23|10
1640662920000|2021-12-28 03:42:00|20163.87|20043.87|20161.26|20041.26|20164.08|20044.08|20160.99|20040.99|10
1640662930000|2021-12-28 03:42:10|20160.63|20040.63|20162.47|20042.47|20162.47|20042.47|20160.63|20040.63|10
1640662940000|2021-12-28 03:42:20|20162.66|20042.66|20163.68|20043.68|20164.42|20044.42|20162.66|20042.66|10
1640662950000|2021-12-28 03:42:30|20163.46|20043.46|20164.9|20044.9|20164.9|20044.9|20162.66|20042.66|10
1640662960000|2021-12-28 03:42:40|20164.95|20044.95|20164.87|20044.87|20165.4|20045.4|20164.53|20044.53|10
1640662970000|2021-12-28 03:42:50|20165.16|20045.16|20165.95|20045.95|20166.08|20046.08|20165.16|20045.16|10
1640662980000|2021-12-28 03:43:00|20166.04|20046.04|20165.79|20045.79|20166.4|20046.4|20165.76|20045.76|10
1640662990000|2021-12-28 03:43:10|20166.24|20046.24|20166.62|20046.62|20167.24|20047.24|20166.03|20046.03|10
1640663000000|2021-12-28 03:43:20|20166.52|20046.52|20163.79|20043.79|20166.52|20046.52|20163.79|20043.79|10
1640663010000|2021-12-28 03:43:30|20163.22|20043.22|20155.79|20035.79|20163.22|20043.22|20155.79|20035.79|10
1640663020000|2021-12-28 03:43:40|20155.62|20035.62|20155.74|20035.74|20156.44|20036.44|20155.22|20035.22|9
1640663030000|2021-12-28 03:43:50|20155.95|20035.95|20155.84|20035.84|20156.41|20036.41|20155.61|20035.61|10
1640663040000|2021-12-28 03:44:00|20155.77|20035.77|20155.93|20035.93|20156.36|20036.36|20155.36|20035.36|10
1640663050000|2021-12-28 03:44:10|20155.61|20035.61|20154.94|20034.94|20155.63|20035.63|20154.83|20034.83|10
1640663060000|2021-12-28 03:44:20|20154.72|20034.72|20150.91|20030.91|20154.72|20034.72|20150.91|20030.91|10
1640663070000|2021-12-28 03:44:30|20150.67|20030.67|20143.28|20023.28|20150.67|20030.67|20143.28|20023.28|10
1640663080000|2021-12-28 03:44:40|20142.89|20022.89|20147.08|20027.08|20147.08|20027.08|20142.89|20022.89|10
1640663090000|2021-12-28 03:44:50|20149.88|20029.88|20157.85|20037.85|20157.85|20037.85|20149.88|20029.88|10
1640663100000|2021-12-28 03:45:00|20159.39|20039.39|20162.81|20042.81|20162.81|20042.81|20159.39|20039.39|10
1640663110000|2021-12-28 03:45:10|20163.9|20043.9|20165.45|20045.45|20166.74|20046.74|20163.84|20043.84|10
1640663120000|2021-12-28 03:45:20|20165.55|20045.55|20163.74|20043.74|20165.55|20045.55|20162.25|20042.25|10
1640663130000|2021-12-28 03:45:30|20163.59|20043.59|20164.23|20044.23|20165.05|20045.05|20163.59|20043.59|10
1640663140000|2021-12-28 03:45:40|20164.15|20044.15|20163.91|20043.91|20164.15|20044.15|20163.46|20043.46|10
1640663150000|2021-12-28 03:45:50|20163.92|20043.92|20165.1|20045.1|20165.1|20045.1|20163.92|20043.92|9
1640663160000|2021-12-28 03:46:00|20166.31|20046.31|20167.91|20047.91|20167.91|20047.91|20166.31|20046.31|9
1640663170000|2021-12-28 03:46:10|20168.5|20048.5|20170.37|20050.37|20170.87|20050.87|20168.5|20048.5|10
1640663180000|2021-12-28 03:46:20|20170.36|20050.36|20170.02|20050.02|20170.36|20050.36|20169.92|20049.92|10
1640663190000|2021-12-28 03:46:30|20169.99|20049.99|20168.28|20048.28|20170.31|20050.31|20168.28|20048.28|10
1640663200000|2021-12-28 03:46:40|20167.4|20047.4|20163.97|20043.97|20167.67|20047.67|20163.97|20043.97|10
1640663210000|2021-12-28 03:46:50|20162.96|20042.96|20159.38|20039.38|20162.96|20042.96|20159.38|20039.38|10
1640663220000|2021-12-28 03:47:00|20158.82|20038.82|20156.13|20036.13|20158.82|20038.82|20156.13|20036.13|10
1640663230000|2021-12-28 03:47:10|20155.37|20035.37|20154.19|20034.19|20155.7|20035.7|20154.19|20034.19|10
1640663240000|2021-12-28 03:47:20|20154.2|20034.2|20152.53|20032.53|20154.2|20034.2|20152.22|20032.22|9
1640663250000|2021-12-28 03:47:30|20152.8|20032.8|20150.97|20030.97|20152.8|20032.8|20150.63|20030.63|10
1640663260000|2021-12-28 03:47:40|20151.22|20031.22|20150.32|20030.32|20151.22|20031.22|20149.77|20029.77|10
1640663270000|2021-12-28 03:47:50|20150.39|20030.39|20150.13|20030.13|20151.04|20031.04|20149.7|20029.7|10
1640663280000|2021-12-28 03:48:00|20150.19|20030.19|20145.63|20025.63|20150.33|20030.33|20145.63|20025.63|10
1640663290000|2021-12-28 03:48:10|20145.06|20025.06|20142.2|20022.2|20145.06|20025.06|20142.2|20022.2|10
1640663300000|2021-12-28 03:48:20|20141.72|20021.72|20138.67|20018.67|20141.72|20021.72|20138.67|20018.67|9
1640663310000|2021-12-28 03:48:30|20138.24|20018.24|20138.58|20018.58|20138.58|20018.58|20138.08|20018.08|9
1640663320000|2021-12-28 03:48:40|20139.13|20019.13|20139.18|20019.18|20139.43|20019.43|20137.79|20017.79|10
1640663330000|2021-12-28 03:48:50|20137.32|20017.32|20139.66|20019.66|20139.76|20019.76|20137.32|20017.32|9
1640663340000|2021-12-28 03:49:00|20139.62|20019.62|20139.63|20019.63|20139.63|20019.63|20139.23|20019.23|7
1640663350000|2021-12-28 03:49:10|20139.62|20019.62|20141.55|20021.55|20141.55|20021.55|20139.62|20019.62|9
1640663360000|2021-12-28 03:49:20|20142.05|20022.05|20144.58|20024.58|20144.58|20024.58|20142.05|20022.05|9
1640663370000|2021-12-28 03:49:30|20144.6|20024.6|20146.58|20026.58|20146.58|20026.58|20144.6|20024.6|10
1640663380000|2021-12-28 03:49:40|20146.39|20026.39|20147.05|20027.05|20147.32|20027.32|20145.66|20025.66|10
1640663390000|2021-12-28 03:49:50|20147.2|20027.2|20143.99|20023.99|20147.46|20027.46|20143.99|20023.99|10
1640663400000|2021-12-28 03:50:00|20143.77|20023.77|20142.71|20022.71|20143.77|20023.77|20142.71|20022.71|10
1640663410000|2021-12-28 03:50:10|20143.42|20023.42|20143.01|20023.01|20143.42|20023.42|20142.17|20022.17|10
1640663420000|2021-12-28 03:50:20|20143.18|20023.18|20145.85|20025.85|20145.85|20025.85|20143.18|20023.18|10
1640663430000|2021-12-28 03:50:30|20146.04|20026.04|20148.74|20028.74|20148.75|20028.75|20146.04|20026.04|10
1640663440000|2021-12-28 03:50:40|20149.74|20029.74|20152.02|20032.02|20152.12|20032.12|20149.74|20029.74|10
1640663450000|2021-12-28 03:50:50|20152.3|20032.3|20153.54|20033.54|20153.54|20033.54|20151.36|20031.36|10
1640663460000|2021-12-28 03:51:00|20153.65|20033.65|20151.4|20031.4|20153.66|20033.66|20151.4|20031.4|7
1640663470000|2021-12-28 03:51:10|20151.19|20031.19|20149.23|20029.23|20151.37|20031.37|20149.22|20029.22|10
1640663480000|2021-12-28 03:51:20|20148.47|20028.47|20147.05|20027.05|20148.58|20028.58|20146.91|20026.91|10
1640663490000|2021-12-28 03:51:30|20146.81|20026.81|20147.18|20027.18|20147.25|20027.25|20146.46|20026.46|10
1640663500000|2021-12-28 03:51:40|20147.42|20027.42|20146.58|20026.58|20147.42|20027.42|20146.47|20026.47|10
1640663510000|2021-12-28 03:51:50|20146.27|20026.27|20145.37|20025.37|20146.57|20026.57|20145.35|20025.35|10
1640663520000|2021-12-28 03:52:00|20145.27|20025.27|20143.4|20023.4|20145.4|20025.4|20143.3|20023.3|9
1640663530000|2021-12-28 03:52:10|20143.45|20023.45|20144.93|20024.93|20144.93|20024.93|20143.43|20023.43|10
1640663540000|2021-12-28 03:52:20|20145|20025|20149.29|20029.29|20149.29|20029.29|20145|20025|10
1640663550000|2021-12-28 03:52:30|20149.08|20029.08|20153.22|20033.22|20153.22|20033.22|20148.74|20028.74|10
1640663560000|2021-12-28 03:52:40|20153.59|20033.59|20158.58|20038.58|20158.58|20038.58|20153.59|20033.59|10
1640663570000|2021-12-28 03:52:50|20158.63|20038.63|20160.64|20040.64|20160.75|20040.75|20158.63|20038.63|10
1640663580000|2021-12-28 03:53:00|20161.38|20041.38|20164.05|20044.05|20164.53|20044.53|20161.38|20041.38|9
1640663590000|2021-12-28 03:53:10|20164.48|20044.48|20166.43|20046.43|20166.43|20046.43|20164.48|20044.48|10
1640663600000|2021-12-28 03:53:20|20166.34|20046.34|20167.35|20047.35|20167.68|20047.68|20166.34|20046.34|10
1640663610000|2021-12-28 03:53:30|20167.01|20047.01|20168.08|20048.08|20168.08|20048.08|20166.55|20046.55|10
1640663620000|2021-12-28 03:53:40|20167.71|20047.71|20168.04|20048.04|20168.35|20048.35|20167.63|20047.63|10
1640663630000|2021-12-28 03:53:50|20167.89|20047.89|20170.35|20050.35|20170.35|20050.35|20167.58|20047.58|10
1640663640000|2021-12-28 03:54:00|20170.13|20050.13|20172.32|20052.32|20172.46|20052.46|20169.6|20049.6|10
1640663650000|2021-12-28 03:54:10|20173.1|20053.1|20172.89|20052.89|20173.32|20053.32|20172.7|20052.7|9
1640663660000|2021-12-28 03:54:20|20173.09|20053.09|20176.36|20056.36|20176.42|20056.42|20173.02|20053.02|10
1640663670000|2021-12-28 03:54:30|20176.77|20056.77|20179.21|20059.21|20179.71|20059.71|20176.77|20056.77|10
1640663680000|2021-12-28 03:54:40|20179.52|20059.52|20179.63|20059.63|20179.63|20059.63|20179.19|20059.19|10
1640663690000|2021-12-28 03:54:50|20179.74|20059.74|20179.4|20059.4|20180.04|20060.04|20178.53|20058.53|9
1640663700000|2021-12-28 03:55:00|20178.99|20058.99|20184.53|20064.53|20184.53|20064.53|20178.82|20058.82|10
1640663710000|2021-12-28 03:55:10|20184.54|20064.54|20186.95|20066.95|20186.95|20066.95|20184.54|20064.54|9
1640663720000|2021-12-28 03:55:20|20187.38|20067.38|20188.58|20068.58|20188.58|20068.58|20187.01|20067.01|10
1640663730000|2021-12-28 03:55:30|20188.67|20068.67|20189.99|20069.99|20190.31|20070.31|20188.18|20068.18|9
1640663740000|2021-12-28 03:55:40|20189.98|20069.98|20192.43|20072.43|20192.43|20072.43|20189.98|20069.98|10
1640663750000|2021-12-28 03:55:50|20192.56|20072.56|20192.82|20072.82|20192.82|20072.82|20191.13|20071.13|9
1640663760000|2021-12-28 03:56:00|20192.85|20072.85|20194.63|20074.63|20194.97|20074.97|20192.85|20072.85|9
1640663770000|2021-12-28 03:56:10|20194.79|20074.79|20201.71|20081.71|20201.71|20081.71|20194.79|20074.79|10
1640663780000|2021-12-28 03:56:20|20203.3|20083.3|20204.91|20084.91|20205.32|20085.32|20203.3|20083.3|10
1640663790000|2021-12-28 03:56:30|20205.8|20085.8|20206.54|20086.54|20206.54|20086.54|20204.83|20084.83|10
1640663800000|2021-12-28 03:56:40|20209.49|20089.49|20209.4|20089.4|20211.86|20091.86|20209.22|20089.22|10
1640663810000|2021-12-28 03:56:50|20209.16|20089.16|20209.94|20089.94|20209.94|20089.94|20208.38|20088.38|9
1640663820000|2021-12-28 03:57:00|20210.18|20090.18|20212.79|20092.79|20212.79|20092.79|20210.18|20090.18|9
1640663830000|2021-12-28 03:57:10|20213.03|20093.03|20218.17|20098.17|20218.17|20098.17|20213.03|20093.03|10
1640663840000|2021-12-28 03:57:20|20218.69|20098.69|20225.84|20105.84|20225.84|20105.84|20218.69|20098.69|10
1640663850000|2021-12-28 03:57:30|20225.88|20105.88|20227.97|20107.97|20228.24|20108.24|20225.88|20105.88|10
1640663860000|2021-12-28 03:57:40|20228.51|20108.51|20233.93|20113.93|20233.93|20113.93|20228.51|20108.51|10
1640663870000|2021-12-28 03:57:50|20234.85|20114.85|20234.22|20114.22|20235.21|20115.21|20233.75|20113.75|10
1640663880000|2021-12-28 03:58:00|20234.77|20114.77|20233.95|20113.95|20234.77|20114.77|20233.85|20113.85|10
1640663890000|2021-12-28 03:58:10|20233.78|20113.78|20234.76|20114.76|20234.76|20114.76|20233.35|20113.35|10
1640663900000|2021-12-28 03:58:20|20234.84|20114.84|20233.78|20113.78|20234.84|20114.84|20233.78|20113.78|10
1640663910000|2021-12-28 03:58:30|20233.12|20113.12|20231.5|20111.5|20233.32|20113.32|20231.5|20111.5|10
1640663920000|2021-12-28 03:58:40|20231.09|20111.09|20232|20112|20232|20112|20231.01|20111.01|9
1640663930000|2021-12-28 03:58:50|20231.71|20111.71|20232.11|20112.11|20232.26|20112.26|20231.71|20111.71|10
1640663940000|2021-12-28 03:59:00|20232.76|20112.76|20236.01|20116.01|20236.01|20116.01|20232.76|20112.76|10
1640663950000|2021-12-28 03:59:10|20236.73|20116.73|20238.46|20118.46|20239.55|20119.55|20236.73|20116.73|10
1640663960000|2021-12-28 03:59:20|20238.15|20118.15|20235.8|20115.8|20238.24|20118.24|20235.8|20115.8|9
1640663970000|2021-12-28 03:59:30|20235.79|20115.79|20234.46|20114.46|20235.79|20115.79|20233.9|20113.9|9
1640663980000|2021-12-28 03:59:40|20234.69|20114.69|20237.75|20117.75|20237.75|20117.75|20234.69|20114.69|8
1640663990000|2021-12-28 03:59:50|20238.21|20118.21|20236.65|20116.65|20238.41|20118.41|20236.65|20116.65|9
1640664000000|2021-12-28 04:00:00|20236.56|20116.56|20234.59|20114.59|20236.56|20116.56|20234.42|20114.42|10
1640664010000|2021-12-28 04:00:10|20233.89|20113.89|20230.65|20110.65|20233.89|20113.89|20230.6|20110.6|10
1640664020000|2021-12-28 04:00:20|20230.13|20110.13|20222.13|20102.13|20230.13|20110.13|20222.06|20102.06|10
1640664030000|2021-12-28 04:00:30|20221.19|20101.19|20214.78|20094.78|20221.19|20101.19|20214.78|20094.78|9
1640664040000|2021-12-28 04:00:40|20212.88|20092.88|20213.22|20093.22|20213.38|20093.38|20211.56|20091.56|10
1640664050000|2021-12-28 04:00:50|20212.53|20092.53|20214.97|20094.97|20214.97|20094.97|20212.35|20092.35|10
1640664060000|2021-12-28 04:01:00|20214.82|20094.82|20217.16|20097.16|20217.16|20097.16|20214.82|20094.82|10
1640664070000|2021-12-28 04:01:10|20216.8|20096.8|20217.69|20097.69|20218.58|20098.58|20216.8|20096.8|10
1640664080000|2021-12-28 04:01:20|20217.62|20097.62|20214.41|20094.41|20217.62|20097.62|20214.41|20094.41|9
1640664090000|2021-12-28 04:01:30|20214.08|20094.08|20214.77|20094.77|20215.23|20095.23|20214|20094|10
1640664100000|2021-12-28 04:01:40|20214.83|20094.83|20213.11|20093.11|20214.83|20094.83|20212.86|20092.86|10
1640664110000|2021-12-28 04:01:50|20212.72|20092.72|20210.1|20090.1|20212.72|20092.72|20210.1|20090.1|10
1640664120000|2021-12-28 04:02:00|20210.61|20090.61|20208.09|20088.09|20210.71|20090.71|20208.09|20088.09|10
1640664130000|2021-12-28 04:02:10|20207.88|20087.88|20209.23|20089.23|20209.76|20089.76|20207.25|20087.25|9
1640664140000|2021-12-28 04:02:20|20209.59|20089.59|20210.17|20090.17|20210.51|20090.51|20209.59|20089.59|8
1640664150000|2021-12-28 04:02:30|20210.4|20090.4|20210.82|20090.82|20211.09|20091.09|20210.4|20090.4|9
1640664160000|2021-12-28 04:02:40|20210.83|20090.83|20200.88|20080.88|20211.12|20091.12|20200.88|20080.88|9
1640664170000|2021-12-28 04:02:50|20200.13|20080.13|20197.29|20077.29|20200.13|20080.13|20197|20077|10
1640664180000|2021-12-28 04:03:00|20196.58|20076.58|20186.57|20066.57|20196.58|20076.58|20186.57|20066.57|10
1640664190000|2021-12-28 04:03:10|20181.81|20061.81|20172.83|20052.83|20181.81|20061.81|20172.83|20052.83|10
1640664200000|2021-12-28 04:03:20|20172.06|20052.06|20168.48|20048.48|20172.06|20052.06|20168.15|20048.15|10
1640664210000|2021-12-28 04:03:30|20168.19|20048.19|20168.67|20048.67|20169.06|20049.06|20168.04|20048.04|10
1640664220000|2021-12-28 04:03:40|20168.76|20048.76|20170.91|20050.91|20170.94|20050.94|20168.57|20048.57|10
1640664230000|2021-12-28 04:03:50|20170.78|20050.78|20173.5|20053.5|20173.94|20053.94|20170.78|20050.78|10
1640664240000|2021-12-28 04:04:00|20173.23|20053.23|20173.65|20053.65|20174.23|20054.23|20173.23|20053.23|9
1640664250000|2021-12-28 04:04:10|20172.81|20052.81|20165.39|20045.39|20172.81|20052.81|20165.39|20045.39|10
1640664260000|2021-12-28 04:04:20|20165.11|20045.11|20161.55|20041.55|20165.11|20045.11|20161.55|20041.55|10
1640664270000|2021-12-28 04:04:30|20161.47|20041.47|20162.29|20042.29|20162.29|20042.29|20160.34|20040.34|9
1640664280000|2021-12-28 04:04:40|20161.56|20041.56|20161.26|20041.26|20162.16|20042.16|20160.85|20040.85|9
1640664290000|2021-12-28 04:04:50|20161.36|20041.36|20159.43|20039.43|20161.57|20041.57|20159.43|20039.43|10
1640664300000|2021-12-28 04:05:00|20159.66|20039.66|20157.79|20037.79|20159.66|20039.66|20157.34|20037.34|10
1640664310000|2021-12-28 04:05:10|20158.03|20038.03|20158.03|20038.03|20160.07|20040.07|20157.92|20037.92|10
1640664320000|2021-12-28 04:05:20|20157.03|20037.03|20157.15|20037.15|20157.15|20037.15|20156.49|20036.49|9
1640664330000|2021-12-28 04:05:30|20157.22|20037.22|20158.5|20038.5|20158.7|20038.7|20157.22|20037.22|9
1640664340000|2021-12-28 04:05:40|20159.04|20039.04|20162.85|20042.85|20162.85|20042.85|20159.04|20039.04|10
1640664350000|2021-12-28 04:05:50|20162.31|20042.31|20166.86|20046.86|20166.86|20046.86|20162.31|20042.31|10
1640664360000|2021-12-28 04:06:00|20167.24|20047.24|20168.51|20048.51|20168.51|20048.51|20167.24|20047.24|10
1640664370000|2021-12-28 04:06:10|20168.84|20048.84|20170.98|20050.98|20171.14|20051.14|20168.84|20048.84|10
1640664380000|2021-12-28 04:06:20|20171.07|20051.07|20171.01|20051.01|20171.23|20051.23|20170.46|20050.46|10
1640664390000|2021-12-28 04:06:30|20171.77|20051.77|20174.48|20054.48|20174.48|20054.48|20171.75|20051.75|10
1640664400000|2021-12-28 04:06:40|20174.83|20054.83|20178.01|20058.01|20178.01|20058.01|20174.83|20054.83|10
1640664410000|2021-12-28 04:06:50|20178.97|20058.97|20178.66|20058.66|20179.83|20059.83|20178.66|20058.66|10
1640664420000|2021-12-28 04:07:00|20178.75|20058.75|20178.05|20058.05|20178.75|20058.75|20177.57|20057.57|9
1640664430000|2021-12-28 04:07:10|20178.15|20058.15|20180.05|20060.05|20180.05|20060.05|20178.07|20058.07|7
1640664440000|2021-12-28 04:07:20|20179.84|20059.84|20183.08|20063.08|20183.2|20063.2|20179.84|20059.84|10
1640664450000|2021-12-28 04:07:30|20183.74|20063.74|20184.59|20064.59|20185.11|20065.11|20183.53|20063.53|10
1640664460000|2021-12-28 04:07:40|20184.33|20064.33|20183.97|20063.97|20184.33|20064.33|20183.73|20063.73|10
1640664470000|2021-12-28 04:07:50|20184.34|20064.34|20183.98|20063.98|20184.55|20064.55|20183.84|20063.84|10
1640664480000|2021-12-28 04:08:00|20183.81|20063.81|20184.21|20064.21|20184.74|20064.74|20183.58|20063.58|9
1640664490000|2021-12-28 04:08:10|20184.09|20064.09|20183.01|20063.01|20184.54|20064.54|20182.77|20062.77|10
1640664500000|2021-12-28 04:08:20|20183.38|20063.38|20187.6|20067.6|20187.6|20067.6|20183.33|20063.33|10
1640664510000|2021-12-28 04:08:30|20187.57|20067.57|20192.04|20072.04|20192.04|20072.04|20187.57|20067.57|8
1640664520000|2021-12-28 04:08:40|20191.98|20071.98|20195.01|20075.01|20195.01|20075.01|20191.98|20071.98|10
1640664530000|2021-12-28 04:08:50|20194.71|20074.71|20197.33|20077.33|20197.33|20077.33|20194.38|20074.38|10
1640664540000|2021-12-28 04:09:00|20197.27|20077.27|20197.04|20077.04|20197.88|20077.88|20196.34|20076.34|10
1640664550000|2021-12-28 04:09:10|20197.1|20077.1|20201.47|20081.47|20201.68|20081.68|20197.1|20077.1|10
1640664560000|2021-12-28 04:09:20|20202.25|20082.25|20201.54|20081.54|20202.73|20082.73|20201.26|20081.26|10
1640664570000|2021-12-28 04:09:30|20202.05|20082.05|20201.91|20081.91|20202.18|20082.18|20201.66|20081.66|9
1640664580000|2021-12-28 04:09:40|20201.7|20081.7|20204.14|20084.14|20204.14|20084.14|20201.7|20081.7|9
1640664590000|2021-12-28 04:09:50|20204.48|20084.48|20205.36|20085.36|20205.36|20085.36|20203.91|20083.91|10
1640664600000|2021-12-28 04:10:00|20205.33|20085.33|20203.64|20083.64|20205.33|20085.33|20203.61|20083.61|10
1640664610000|2021-12-28 04:10:10|20205.17|20085.17|20203.33|20083.33|20205.17|20085.17|20203.24|20083.24|10
1640664620000|2021-12-28 04:10:20|20202.18|20082.18|20198.8|20078.8|20202.24|20082.24|20198.8|20078.8|10
1640664630000|2021-12-28 04:10:30|20198.51|20078.51|20194.22|20074.22|20198.51|20078.51|20194.22|20074.22|10
1640664640000|2021-12-28 04:10:40|20194.25|20074.25|20190.54|20070.54|20194.45|20074.45|20190.3|20070.3|10
1640664650000|2021-12-28 04:10:50|20189.71|20069.71|20192.23|20072.23|20192.38|20072.38|20189.71|20069.71|10
1640664660000|2021-12-28 04:11:00|20191.32|20071.32|20188.9|20068.9|20191.47|20071.47|20188.9|20068.9|10
1640664670000|2021-12-28 04:11:10|20188.34|20068.34|20182.8|20062.8|20188.34|20068.34|20182.8|20062.8|10
1640664680000|2021-12-28 04:11:20|20182.91|20062.91|20181.4|20061.4|20183.23|20063.23|20181.4|20061.4|9
1640664690000|2021-12-28 04:11:30|20180.21|20060.21|20180.67|20060.67|20180.67|20060.67|20179.77|20059.77|10
1640664700000|2021-12-28 04:11:40|20180.05|20060.05|20178.32|20058.32|20180.05|20060.05|20178.32|20058.32|10
1640664710000|2021-12-28 04:11:50|20178.48|20058.48|20175.26|20055.26|20178.64|20058.64|20175.26|20055.26|9
1640664720000|2021-12-28 04:12:00|20174.54|20054.54|20168.8|20048.8|20174.54|20054.54|20168.8|20048.8|10
1640664730000|2021-12-28 04:12:10|20168.64|20048.64|20163.28|20043.28|20168.64|20048.64|20163.28|20043.28|10
1640664740000|2021-12-28 04:12:20|20163.33|20043.33|20163.05|20043.05|20163.57|20043.57|20162.53|20042.53|9
1640664750000|2021-12-28 04:12:30|20162.94|20042.94|20162.24|20042.24|20162.94|20042.94|20162.18|20042.18|10
1640664760000|2021-12-28 04:12:40|20162.27|20042.27|20158.84|20038.84|20162.39|20042.39|20158.84|20038.84|9
1640664770000|2021-12-28 04:12:50|20158.97|20038.97|20158.17|20038.17|20158.97|20038.97|20157.54|20037.54|9
1640664780000|2021-12-28 04:13:00|20157.46|20037.46|20153.67|20033.67|20157.46|20037.46|20153.67|20033.67|9
1640664790000|2021-12-28 04:13:10|20153.84|20033.84|20152.13|20032.13|20153.84|20033.84|20152.13|20032.13|10
1640664800000|2021-12-28 04:13:20|20152.14|20032.14|20153.91|20033.91|20153.91|20033.91|20152.14|20032.14|9
1640664810000|2021-12-28 04:13:30|20154.36|20034.36|20155.81|20035.81|20155.81|20035.81|20154.29|20034.29|10
1640664820000|2021-12-28 04:13:40|20155.99|20035.99|20158.55|20038.55|20158.55|20038.55|20155.81|20035.81|10
1640664830000|2021-12-28 04:13:50|20159.27|20039.27|20165.1|20045.1|20165.12|20045.12|20159.27|20039.27|10
1640664840000|2021-12-28 04:14:00|20165.9|20045.9|20166.66|20046.66|20166.83|20046.83|20165.86|20045.86|10
1640664850000|2021-12-28 04:14:10|20166|20046|20159.95|20039.95|20166|20046|20159.95|20039.95|10
1640664860000|2021-12-28 04:14:20|20158.96|20038.96|20155.49|20035.49|20159.12|20039.12|20155.49|20035.49|10
1640664870000|2021-12-28 04:14:30|20155.46|20035.46|20152.85|20032.85|20155.76|20035.76|20152.85|20032.85|9
1640664880000|2021-12-28 04:14:40|20152.78|20032.78|20148.44|20028.44|20152.78|20032.78|20148.4|20028.4|9
1640664890000|2021-12-28 04:14:50|20149|20029|20148.3|20028.3|20149.4|20029.4|20148.15|20028.15|10
1640664900000|2021-12-28 04:15:00|20148.41|20028.41|20150.25|20030.25|20150.44|20030.44|20148.01|20028.01|10
1640664910000|2021-12-28 04:15:10|20150.31|20030.31|20140.68|20020.68|20150.76|20030.76|20140.68|20020.68|10
1640664920000|2021-12-28 04:15:20|20139.07|20019.07|20130.5|20010.5|20139.07|20019.07|20130.5|20010.5|10
1640664930000|2021-12-28 04:15:30|20129.43|20009.43|20130.64|20010.64|20131.19|20011.19|20129.2|20009.2|10
1640664940000|2021-12-28 04:15:40|20130.62|20010.62|20134.43|20014.43|20134.43|20014.43|20130.62|20010.62|10
1640664950000|2021-12-28 04:15:50|20135.11|20015.11|20131.72|20011.72|20135.67|20015.67|20131.72|20011.72|10
1640664960000|2021-12-28 04:16:00|20131.5|20011.5|20129.57|20009.57|20131.5|20011.5|20129.19|20009.19|10
1640664970000|2021-12-28 04:16:10|20129.42|20009.42|20125.31|20005.31|20129.51|20009.51|20125.06|20005.06|10
1640664980000|2021-12-28 04:16:20|20123.72|20003.72|20121.8|20001.8|20123.72|20003.72|20121.72|20001.72|9
1640664990000|2021-12-28 04:16:30|20121.85|20001.85|20120.52|20000.52|20121.85|20001.85|20120.35|20000.35|10
1640665000000|2021-12-28 04:16:40|20120.59|20000.59|20118.15|19998.15|20120.59|20000.59|20117.94|19997.94|10
1640665010000|2021-12-28 04:16:50|20118.22|19998.22|20117.41|19997.41|20118.22|19998.22|20117.08|19997.08|9
1640665020000|2021-12-28 04:17:00|20117.19|19997.19|20110.78|19990.78|20117.27|19997.27|20110.7|19990.7|10
1640665030000|2021-12-28 04:17:10|20111.06|19991.06|20108|19988|20111.06|19991.06|20108|19988|10
1640665040000|2021-12-28 04:17:20|20106.86|19986.86|20105.75|19985.75|20107.9|19987.9|20105.75|19985.75|10
1640665050000|2021-12-28 04:17:30|20105.18|19985.18|20098.46|19978.46|20105.18|19985.18|20098.18|19978.18|10
1640665060000|2021-12-28 04:17:40|20098.57|19978.57|20098.06|19978.06|20098.77|19978.77|20098.06|19978.06|9
1640665070000|2021-12-28 04:17:50|20098.23|19978.23|20097.12|19977.12|20098.78|19978.78|20096.96|19976.96|10
1640665080000|2021-12-28 04:18:00|20096.93|19976.93|20096.13|19976.13|20097.04|19977.04|20096.03|19976.03|9
1640665090000|2021-12-28 04:18:10|20096.27|19976.27|20096.22|19976.22|20097.21|19977.21|20096.22|19976.22|10
1640665100000|2021-12-28 04:18:20|20095.82|19975.82|20090.15|19970.15|20095.82|19975.82|20090.15|19970.15|10
1640665110000|2021-12-28 04:18:30|20089.99|19969.99|20068.14|19948.14|20089.99|19969.99|20066.82|19946.82|10
1640665120000|2021-12-28 04:18:40|20067.64|19947.64|20029.58|19909.58|20070.49|19950.49|20029.58|19909.58|10
1640665130000|2021-12-28 04:18:50|20032.36|19912.36|19991.26|19871.26|20032.36|19912.36|19991.26|19871.26|10
1640665140000|2021-12-28 04:19:00|19995.03|19875.03|20002.57|19882.57|20002.57|19882.57|19995.03|19875.03|9
1640665150000|2021-12-28 04:19:10|20000.91|19880.91|19960.74|19840.74|20000.91|19880.91|19960.74|19840.74|10
1640665160000|2021-12-28 04:19:20|19953.89|19833.89|19925.96|19805.96|19953.89|19833.89|19925.96|19805.96|10
1640665170000|2021-12-28 04:19:30|19925.14|19805.14|19893.24|19773.24|19925.21|19805.21|19893.24|19773.24|10
1640665180000|2021-12-28 04:19:40|19892.73|19772.73|19868.64|19748.64|19892.73|19772.73|19868.47|19748.47|10
1640665190000|2021-12-28 04:19:50|19868.91|19748.91|19890.2|19770.2|19890.2|19770.2|19868.91|19748.91|10
1640665200000|2021-12-28 04:20:00|19892.04|19772.04|19912.34|19792.34|19912.34|19792.34|19891.85|19771.85|10
1640665210000|2021-12-28 04:20:10|19913|19793|19876.78|19756.78|19913|19793|19876.78|19756.78|10
1640665220000|2021-12-28 04:20:20|19870.26|19750.26|19865.63|19745.63|19870.26|19750.26|19860.04|19740.04|10
1640665230000|2021-12-28 04:20:30|19866.88|19746.88|19860.04|19740.04|19871.66|19751.66|19860.04|19740.04|10
1640665240000|2021-12-28 04:20:40|19859.83|19739.83|19873.63|19753.63|19873.63|19753.63|19859.83|19739.83|10
1640665250000|2021-12-28 04:20:50|19869.67|19749.67|19865.9|19745.9|19869.67|19749.67|19863.2|19743.2|10
1640665260000|2021-12-28 04:21:00|19865.01|19745.01|19896.88|19776.88|19896.98|19776.98|19865.01|19745.01|10
1640665270000|2021-12-28 04:21:10|19898.93|19778.93|19927.88|19807.88|19927.88|19807.88|19898.93|19778.93|10
1640665280000|2021-12-28 04:21:20|19930.07|19810.07|19944.07|19824.07|19947.45|19827.45|19930.07|19810.07|10
1640665290000|2021-12-28 04:21:30|19945.16|19825.16|19950.29|19830.29|19950.29|19830.29|19945.16|19825.16|10
1640665300000|2021-12-28 04:21:40|19950.62|19830.62|19964.26|19844.26|19964.26|19844.26|19950.21|19830.21|10
1640665310000|2021-12-28 04:21:50|19966.14|19846.14|19955.7|19835.7|19966.14|19846.14|19955.7|19835.7|10
1640665320000|2021-12-28 04:22:00|19954.96|19834.96|19948.77|19828.77|19954.96|19834.96|19947.96|19827.96|10
1640665330000|2021-12-28 04:22:10|19947.27|19827.27|19947.83|19827.83|19948.19|19828.19|19945.2|19825.2|10
1640665340000|2021-12-28 04:22:20|19946.92|19826.92|19957.23|19837.23|19957.23|19837.23|19946.92|19826.92|10
1640665350000|2021-12-28 04:22:30|19957.26|19837.26|19959.81|19839.81|19962.69|19842.69|19957.26|19837.26|10
1640665360000|2021-12-28 04:22:40|19960.52|19840.52|19962.22|19842.22|19962.95|19842.95|19960.52|19840.52|10
1640665370000|2021-12-28 04:22:50|19961.09|19841.09|19967.3|19847.3|19967.3|19847.3|19961.09|19841.09|10
1640665380000|2021-12-28 04:23:00|19967.26|19847.26|19971.57|19851.57|19972.35|19852.35|19967.26|19847.26|9
1640665390000|2021-12-28 04:23:10|19972.44|19852.44|19963.33|19843.33|19972.44|19852.44|19963.33|19843.33|10
1640665400000|2021-12-28 04:23:20|19962.74|19842.74|19946.72|19826.72|19962.74|19842.74|19946.72|19826.72|10
1640665410000|2021-12-28 04:23:30|19946.64|19826.64|19935.15|19815.15|19946.64|19826.64|19935.15|19815.15|10
1640665420000|2021-12-28 04:23:40|19934.36|19814.36|19939.51|19819.51|19939.83|19819.83|19930.2|19810.2|10
1640665430000|2021-12-28 04:23:50|19941.74|19821.74|19943.71|19823.71|19944.14|19824.14|19941.74|19821.74|10
1640665440000|2021-12-28 04:24:00|19944.25|19824.25|19946.93|19826.93|19947.72|19827.72|19944.25|19824.25|10
1640665450000|2021-12-28 04:24:10|19950.21|19830.21|19948.47|19828.47|19952.65|19832.65|19948.47|19828.47|10
1640665460000|2021-12-28 04:24:20|19947.8|19827.8|19940.39|19820.39|19947.8|19827.8|19940.39|19820.39|10
1640665470000|2021-12-28 04:24:30|19939.32|19819.32|19940.35|19820.35|19940.46|19820.46|19931.67|19811.67|10
1640665480000|2021-12-28 04:24:40|19941.76|19821.76|19945.45|19825.45|19945.84|19825.84|19941.76|19821.76|10
1640665490000|2021-12-28 04:24:50|19945.57|19825.57|19940.96|19820.96|19946.55|19826.55|19940.73|19820.73|10
1640665500000|2021-12-28 04:25:00|19940.5|19820.5|19932.49|19812.49|19940.5|19820.5|19932.49|19812.49|10
1640665510000|2021-12-28 04:25:10|19932.35|19812.35|19930.85|19810.85|19933.66|19813.66|19930.43|19810.43|9
1640665520000|2021-12-28 04:25:20|19930.82|19810.82|19929.69|19809.69|19931.75|19811.75|19929.03|19809.03|10
1640665530000|2021-12-28 04:25:30|19930.66|19810.66|19923.61|19803.61|19930.72|19810.72|19923.61|19803.61|10
1640665540000|2021-12-28 04:25:40|19922.93|19802.93|19912.61|19792.61|19922.93|19802.93|19912.61|19792.61|10
1640665550000|2021-12-28 04:25:50|19911.98|19791.98|19903.04|19783.04|19911.98|19791.98|19902.29|19782.29|10
1640665560000|2021-12-28 04:26:00|19901.2|19781.2|19892.89|19772.89|19901.2|19781.2|19892.89|19772.89|10
1640665570000|2021-12-28 04:26:10|19892.33|19772.33|19895.54|19775.54|19895.54|19775.54|19892.33|19772.33|10
1640665580000|2021-12-28 04:26:20|19896.03|19776.03|19908.69|19788.69|19908.69|19788.69|19896.03|19776.03|9
1640665590000|2021-12-28 04:26:30|19910.02|19790.02|19910.54|19790.54|19913.47|19793.47|19910.02|19790.02|10
1640665600000|2021-12-28 04:26:40|19911.03|19791.03|19906.14|19786.14|19911.03|19791.03|19906.14|19786.14|10
1640665610000|2021-12-28 04:26:50|19906.87|19786.87|19901.9|19781.9|19906.87|19786.87|19901.9|19781.9|10
1640665620000|2021-12-28 04:27:00|19901.41|19781.41|19908.02|19788.02|19908.02|19788.02|19901.41|19781.41|10
1640665630000|2021-12-28 04:27:10|19908.67|19788.67|19914.64|19794.64|19915.81|19795.81|19908.67|19788.67|10
1640665640000|2021-12-28 04:27:20|19913.83|19793.83|19907.47|19787.47|19913.83|19793.83|19907.42|19787.42|10
1640665650000|2021-12-28 04:27:30|19907.43|19787.43|19900.61|19780.61|19907.43|19787.43|19900.6|19780.6|10
1640665660000|2021-12-28 04:27:40|19900.38|19780.38|19898.67|19778.67|19900.38|19780.38|19898.39|19778.39|10
1640665670000|2021-12-28 04:27:50|19898.58|19778.58|19900.15|19780.15|19900.7|19780.7|19898.58|19778.58|10
1640665680000|2021-12-28 04:28:00|19901.98|19781.98|19906.28|19786.28|19906.28|19786.28|19901.98|19781.98|10
1640665690000|2021-12-28 04:28:10|19905.85|19785.85|19907.71|19787.71|19907.71|19787.71|19905.85|19785.85|10
1640665700000|2021-12-28 04:28:20|19909.05|19789.05|19901.01|19781.01|19909.75|19789.75|19901.01|19781.01|10
1640665710000|2021-12-28 04:28:30|19900.8|19780.8|19897.19|19777.19|19900.8|19780.8|19895.48|19775.48|10
1640665720000|2021-12-28 04:28:40|19896.77|19776.77|19893.99|19773.99|19897.85|19777.85|19893.99|19773.99|10
1640665730000|2021-12-28 04:28:50|19894.07|19774.07|19888.94|19768.94|19894.07|19774.07|19888.17|19768.17|10
1640665740000|2021-12-28 04:29:00|19888.71|19768.71|19888.66|19768.66|19889.16|19769.16|19888.36|19768.36|10
1640665750000|2021-12-28 04:29:10|19888.49|19768.49|19890.37|19770.37|19890.37|19770.37|19888.49|19768.49|10
1640665760000|2021-12-28 04:29:20|19889.78|19769.78|19890.41|19770.41|19890.41|19770.41|19887.7|19767.7|10
1640665770000|2021-12-28 04:29:30|19890.16|19770.16|19890.01|19770.01|19892.69|19772.69|19890.01|19770.01|10
1640665780000|2021-12-28 04:29:40|19890.16|19770.16|19894.92|19774.92|19894.92|19774.92|19890.09|19770.09|10
1640665790000|2021-12-28 04:29:50|19894.69|19774.69|19900.61|19780.61|19901.03|19781.03|19894.3|19774.3|10
1640665800000|2021-12-28 04:30:00|19901.57|19781.57|19903.68|19783.68|19903.74|19783.74|19901.32|19781.32|10
1640665810000|2021-12-28 04:30:10|19903.47|19783.47|19906.74|19786.74|19906.74|19786.74|19903.47|19783.47|10
1640665820000|2021-12-28 04:30:20|19906.55|19786.55|19907.39|19787.39|19907.85|19787.85|19906.55|19786.55|10
1640665830000|2021-12-28 04:30:30|19906.04|19786.04|19904.95|19784.95|19906.04|19786.04|19904.08|19784.08|10
1640665840000|2021-12-28 04:30:40|19904.04|19784.04|19900.53|19780.53|19904.04|19784.04|19900.5|19780.5|10
1640665850000|2021-12-28 04:30:50|19900.21|19780.21|19910.44|19790.44|19910.44|19790.44|19900.21|19780.21|10
1640665860000|2021-12-28 04:31:00|19910.51|19790.51|19918.42|19798.42|19918.42|19798.42|19910.51|19790.51|10
1640665870000|2021-12-28 04:31:10|19918.65|19798.65|19924.95|19804.95|19924.95|19804.95|19918.65|19798.65|10
1640665880000|2021-12-28 04:31:20|19925.97|19805.97|19927.95|19807.95|19927.95|19807.95|19925.97|19805.97|10
1640665890000|2021-12-28 04:31:30|19927|19807|19928.94|19808.94|19929.39|19809.39|19927|19807|10
1640665900000|2021-12-28 04:31:40|19928.11|19808.11|19928.03|19808.03|19928.11|19808.11|19926.25|19806.25|10
1640665910000|2021-12-28 04:31:50|19928.01|19808.01|19928.24|19808.24|19928.34|19808.34|19927.8|19807.8|10
1640665920000|2021-12-28 04:32:00|19927.6|19807.6|19926.33|19806.33|19927.6|19807.6|19925.77|19805.77|10
1640665930000|2021-12-28 04:32:10|19925.35|19805.35|19928.01|19808.01|19928.01|19808.01|19925.35|19805.35|10
1640665940000|2021-12-28 04:32:20|19928.07|19808.07|19927.94|19807.94|19928.19|19808.19|19927.14|19807.14|10
1640665950000|2021-12-28 04:32:30|19927.59|19807.59|19925.21|19805.21|19927.59|19807.59|19925.14|19805.14|9
1640665960000|2021-12-28 04:32:40|19925.24|19805.24|19925.28|19805.28|19925.38|19805.38|19924.16|19804.16|10
1640665970000|2021-12-28 04:32:50|19926.3|19806.3|19914.74|19794.74|19926.3|19806.3|19914.74|19794.74|10
1640665980000|2021-12-28 04:33:00|19910.93|19790.93|19905.49|19785.49|19911.2|19791.2|19905.49|19785.49|10
1640665990000|2021-12-28 04:33:10|19905.21|19785.21|19904.72|19784.72|19905.51|19785.51|19904.57|19784.57|10
1640666000000|2021-12-28 04:33:20|19904.92|19784.92|19905.33|19785.33|19910.62|19790.62|19902.39|19782.39|10
1640666010000|2021-12-28 04:33:30|19905.18|19785.18|19911.23|19791.23|19911.23|19791.23|19904.96|19784.96|10
1640666020000|2021-12-28 04:33:40|19911.86|19791.86|19913.36|19793.36|19913.86|19793.86|19911.31|19791.31|9
1640666030000|2021-12-28 04:33:50|19914.01|19794.01|19917.08|19797.08|19917.08|19797.08|19914.01|19794.01|10
1640666040000|2021-12-28 04:34:00|19916.89|19796.89|19925.46|19805.46|19925.46|19805.46|19916.77|19796.77|10
1640666050000|2021-12-28 04:34:10|19925.99|19805.99|19925.01|19805.01|19926.01|19806.01|19923.87|19803.87|10
1640666060000|2021-12-28 04:34:20|19924.58|19804.58|19928.8|19808.8|19928.8|19808.8|19924.58|19804.58|10
1640666070000|2021-12-28 04:34:30|19928.89|19808.89|19929.23|19809.23|19929.52|19809.52|19928.89|19808.89|10
1640666080000|2021-12-28 04:34:40|19929.31|19809.31|19919.64|19799.64|19930.02|19810.02|19919.64|19799.64|10
1640666090000|2021-12-28 04:34:50|19918.27|19798.27|19904.24|19784.24|19918.27|19798.27|19904.24|19784.24|10
1640666100000|2021-12-28 04:35:00|19903.16|19783.16|19894.5|19774.5|19903.16|19783.16|19894.4|19774.4|10
1640666110000|2021-12-28 04:35:10|19894.07|19774.07|19893.84|19773.84|19894.37|19774.37|19893.37|19773.37|10
1640666120000|2021-12-28 04:35:20|19893.96|19773.96|19890.25|19770.25|19893.96|19773.96|19889.71|19769.71|10
1640666130000|2021-12-28 04:35:30|19890.53|19770.53|19883.81|19763.81|19891.02|19771.02|19883.81|19763.81|9
1640666140000|2021-12-28 04:35:40|19884.38|19764.38|19874.32|19754.32|19884.38|19764.38|19874.32|19754.32|10
1640666150000|2021-12-28 04:35:50|19873.91|19753.91|19851.01|19731.01|19873.91|19753.91|19851.01|19731.01|10
1640666160000|2021-12-28 04:36:00|19850.81|19730.81|19845.01|19725.01|19850.81|19730.81|19845.01|19725.01|10
1640666170000|2021-12-28 04:36:10|19844.86|19724.86|19842.73|19722.73|19844.86|19724.86|19840.25|19720.25|10
1640666180000|2021-12-28 04:36:20|19843.29|19723.29|19850.32|19730.32|19851.02|19731.02|19843.29|19723.29|10
1640666190000|2021-12-28 04:36:30|19850.97|19730.97|19854.25|19734.25|19854.28|19734.28|19850.96|19730.96|10
1640666200000|2021-12-28 04:36:40|19853.95|19733.95|19861.12|19741.12|19861.2|19741.2|19853.5|19733.5|10
1640666210000|2021-12-28 04:36:50|19861.02|19741.02|19869.1|19749.1|19869.1|19749.1|19861.02|19741.02|10
1640666220000|2021-12-28 04:37:00|19870.94|19750.94|19876.06|19756.06|19876.06|19756.06|19870.94|19750.94|10
1640666230000|2021-12-28 04:37:10|19876.02|19756.02|19879.23|19759.23|19879.23|19759.23|19875.81|19755.81|10
1640666240000|2021-12-28 04:37:20|19878.95|19758.95|19875.72|19755.72|19878.95|19758.95|19875.57|19755.57|10
1640666250000|2021-12-28 04:37:30|19875.87|19755.87|19880.51|19760.51|19880.51|19760.51|19875.8|19755.8|10
1640666260000|2021-12-28 04:37:40|19880.68|19760.68|19882.01|19762.01|19882.05|19762.05|19880.57|19760.57|10
1640666270000|2021-12-28 04:37:50|19882.13|19762.13|19881.22|19761.22|19882.13|19762.13|19880.97|19760.97|10
1640666280000|2021-12-28 04:38:00|19881.21|19761.21|19880.78|19760.78|19881.21|19761.21|19879.61|19759.61|10
1640666290000|2021-12-28 04:38:10|19880.83|19760.83|19883.32|19763.32|19883.32|19763.32|19880.83|19760.83|10
1640666300000|2021-12-28 04:38:20|19882.31|19762.31|19888.23|19768.23|19888.23|19768.23|19882.19|19762.19|10
1640666310000|2021-12-28 04:38:30|19889.78|19769.78|19892.17|19772.17|19892.59|19772.59|19889.78|19769.78|10
1640666320000|2021-12-28 04:38:40|19892.04|19772.04|19897.4|19777.4|19897.4|19777.4|19892.04|19772.04|10
1640666330000|2021-12-28 04:38:50|19896.74|19776.74|19893.87|19773.87|19897.18|19777.18|19893.87|19773.87|10
1640666340000|2021-12-28 04:39:00|19893.14|19773.14|19894.99|19774.99|19895.48|19775.48|19890.75|19770.75|10
1640666350000|2021-12-28 04:39:10|19894.63|19774.63|19892.71|19772.71|19894.63|19774.63|19892.71|19772.71|10
1640666360000|2021-12-28 04:39:20|19893.51|19773.51|19891.05|19771.05|19893.51|19773.51|19889.61|19769.61|10
1640666370000|2021-12-28 04:39:30|19890.85|19770.85|19891.63|19771.63|19891.63|19771.63|19889.03|19769.03|10
1640666380000|2021-12-28 04:39:40|19892.32|19772.32|19897.81|19777.81|19897.81|19777.81|19892.32|19772.32|10
1640666390000|2021-12-28 04:39:50|19898.46|19778.46|19898.74|19778.74|19898.91|19778.91|19898.25|19778.25|10
1640666400000|2021-12-28 04:40:00|19898.86|19778.86|19905.95|19785.95|19905.95|19785.95|19898.86|19778.86|10
1640666410000|2021-12-28 04:40:10|19905.82|19785.82|19905.63|19785.63|19906.32|19786.32|19905.37|19785.37|9
1640666420000|2021-12-28 04:40:20|19905.36|19785.36|19911.67|19791.67|19911.67|19791.67|19905.36|19785.36|10
1640666430000|2021-12-28 04:40:30|19911.9|19791.9|19915.49|19795.49|19915.49|19795.49|19911.9|19791.9|10
1640666440000|2021-12-28 04:40:40|19915.9|19795.9|19918.47|19798.47|19918.47|19798.47|19915.76|19795.76|10
1640666450000|2021-12-28 04:40:50|19918.55|19798.55|19922.65|19802.65|19922.65|19802.65|19918.55|19798.55|10
1640666460000|2021-12-28 04:41:00|19922.78|19802.78|19931.25|19811.25|19931.25|19811.25|19922.78|19802.78|10
1640666470000|2021-12-28 04:41:10|19931.68|19811.68|19936.45|19816.45|19936.45|19816.45|19931.51|19811.51|10
1640666480000|2021-12-28 04:41:20|19937.21|19817.21|19938.09|19818.09|19938.09|19818.09|19936.42|19816.42|10
1640666490000|2021-12-28 04:41:30|19937.65|19817.65|19941.53|19821.53|19942.06|19822.06|19937.65|19817.65|9
1640666500000|2021-12-28 04:41:40|19941.41|19821.41|19946.29|19826.29|19946.31|19826.31|19941.15|19821.15|10
1640666510000|2021-12-28 04:41:50|19947.72|19827.72|19953.11|19833.11|19953.11|19833.11|19947.72|19827.72|10
1640666520000|2021-12-28 04:42:00|19954.57|19834.57|19965.2|19845.2|19965.43|19845.43|19954.57|19834.57|10
1640666530000|2021-12-28 04:42:10|19966.37|19846.37|19968.68|19848.68|19968.79|19848.79|19966.37|19846.37|10
1640666540000|2021-12-28 04:42:20|19969.24|19849.24|19970.86|19850.86|19972.13|19852.13|19969.24|19849.24|10
1640666550000|2021-12-28 04:42:30|19970.49|19850.49|19962.75|19842.75|19970.76|19850.76|19962.75|19842.75|10
1640666560000|2021-12-28 04:42:40|19962.56|19842.56|19960.58|19840.58|19962.56|19842.56|19960.58|19840.58|10
1640666570000|2021-12-28 04:42:50|19960.52|19840.52|19957.3|19837.3|19960.52|19840.52|19957.3|19837.3|10
1640666580000|2021-12-28 04:43:00|19957.31|19837.31|19955.38|19835.38|19957.98|19837.98|19954.98|19834.98|10
1640666590000|2021-12-28 04:43:10|19955.17|19835.17|19947.97|19827.97|19955.17|19835.17|19947.91|19827.91|10
1640666600000|2021-12-28 04:43:20|19947.64|19827.64|19945|19825|19947.67|19827.67|19944.97|19824.97|10
1640666610000|2021-12-28 04:43:30|19945.28|19825.28|19953.03|19833.03|19953.03|19833.03|19945.28|19825.28|10
1640666620000|2021-12-28 04:43:40|19953.15|19833.15|19960.42|19840.42|19960.52|19840.52|19953.15|19833.15|10
1640666630000|2021-12-28 04:43:50|19960.04|19840.04|19964.51|19844.51|19964.51|19844.51|19959.63|19839.63|9
1640666640000|2021-12-28 04:44:00|19964.54|19844.54|19968.66|19848.66|19968.66|19848.66|19964.54|19844.54|10
1640666650000|2021-12-28 04:44:10|19968.78|19848.78|19971.3|19851.3|19971.3|19851.3|19968.66|19848.66|10
1640666660000|2021-12-28 04:44:20|19971.75|19851.75|19979.72|19859.72|19979.97|19859.97|19971.75|19851.75|10
1640666670000|2021-12-28 04:44:30|19981.27|19861.27|19981.47|19861.47|19981.99|19861.99|19980.79|19860.79|10
1640666680000|2021-12-28 04:44:40|19981.9|19861.9|19981.5|19861.5|19982.26|19862.26|19981.5|19861.5|10
1640666690000|2021-12-28 04:44:50|19981.49|19861.49|19984.48|19864.48|19984.48|19864.48|19981.01|19861.01|10
1640666700000|2021-12-28 04:45:00|19985.14|19865.14|19991.21|19871.21|19991.21|19871.21|19985.14|19865.14|10
1640666710000|2021-12-28 04:45:10|19991.84|19871.84|19983.46|19863.46|19992.99|19872.99|19983.46|19863.46|10
1640666720000|2021-12-28 04:45:20|19982.64|19862.64|19972.74|19852.74|19983.13|19863.13|19972.74|19852.74|10
1640666730000|2021-12-28 04:45:30|19970.84|19850.84|19967.78|19847.78|19970.84|19850.84|19967.78|19847.78|9
1640666740000|2021-12-28 04:45:40|19965.28|19845.28|19965.2|19845.2|19966.84|19846.84|19965.2|19845.2|10
1640666750000|2021-12-28 04:45:50|19965.03|19845.03|19967.32|19847.32|19967.4|19847.4|19965.01|19845.01|10
1640666760000|2021-12-28 04:46:00|19967.35|19847.35|19968.37|19848.37|19969.02|19849.02|19967.04|19847.04|10
1640666770000|2021-12-28 04:46:10|19969.2|19849.2|19970.05|19850.05|19970.62|19850.62|19969.2|19849.2|9
1640666780000|2021-12-28 04:46:20|19969.96|19849.96|19973.38|19853.38|19973.38|19853.38|19969.71|19849.71|10
1640666790000|2021-12-28 04:46:30|19973.53|19853.53|19972.37|19852.37|19973.53|19853.53|19971.85|19851.85|10
1640666800000|2021-12-28 04:46:40|19971.68|19851.68|19973.05|19853.05|19973.61|19853.61|19971.68|19851.68|9
1640666810000|2021-12-28 04:46:50|19973.02|19853.02|19971.68|19851.68|19973.69|19853.69|19971.68|19851.68|10
1640666820000|2021-12-28 04:47:00|19971.14|19851.14|19974.91|19854.91|19974.91|19854.91|19971.14|19851.14|10
1640666830000|2021-12-28 04:47:10|19975.18|19855.18|19982.96|19862.96|19982.96|19862.96|19975.15|19855.15|10
1640666840000|2021-12-28 04:47:20|19982.88|19862.88|19987.77|19867.77|19987.77|19867.77|19982.88|19862.88|10
1640666850000|2021-12-28 04:47:30|19987.79|19867.79|19993.67|19873.67|19993.67|19873.67|19987.79|19867.79|10
1640666860000|2021-12-28 04:47:40|19994.16|19874.16|19998.9|19878.9|19998.9|19878.9|19994.16|19874.16|10
1640666870000|2021-12-28 04:47:50|19999.04|19879.04|19999.43|19879.43|20000.5|19880.5|19999.04|19879.04|9
1640666880000|2021-12-28 04:48:00|20000.04|19880.04|20003.73|19883.73|20004.19|19884.19|20000.04|19880.04|10
1640666890000|2021-12-28 04:48:10|20003.58|19883.58|20004.41|19884.41|20004.41|19884.41|20002.74|19882.74|9
1640666900000|2021-12-28 04:48:20|20003.96|19883.96|20004.77|19884.77|20004.88|19884.88|20003.96|19883.96|10
1640666910000|2021-12-28 04:48:30|20004.19|19884.19|20004.14|19884.14|20004.6|19884.6|20003.53|19883.53|10
1640666920000|2021-12-28 04:48:40|20003.84|19883.84|20000.04|19880.04|20004.03|19884.03|20000.04|19880.04|10
1640666930000|2021-12-28 04:48:50|19999.51|19879.51|19993.61|19873.61|19999.51|19879.51|19993.61|19873.61|10
1640666940000|2021-12-28 04:49:00|19993.78|19873.78|19990.6|19870.6|19993.78|19873.78|19990.6|19870.6|10
1640666950000|2021-12-28 04:49:10|19989.91|19869.91|19988.84|19868.84|19989.91|19869.91|19988.46|19868.46|10
1640666960000|2021-12-28 04:49:20|19988.43|19868.43|19990.5|19870.5|19990.6|19870.6|19988.27|19868.27|10
1640666970000|2021-12-28 04:49:30|19991.07|19871.07|19996.59|19876.59|19996.59|19876.59|19991.07|19871.07|10
1640666980000|2021-12-28 04:49:40|19996.61|19876.61|20000.75|19880.75|20000.75|19880.75|19996.61|19876.61|10
1640666990000|2021-12-28 04:49:50|20000.57|19880.57|20006.76|19886.76|20006.76|19886.76|20000.57|19880.57|10
1640667000000|2021-12-28 04:50:00|20007.1|19887.1|20008.41|19888.41|20009.29|19889.29|20006.85|19886.85|10
1640667010000|2021-12-28 04:50:10|20009.53|19889.53|20006.14|19886.14|20009.7|19889.7|20006.14|19886.14|10
1640667020000|2021-12-28 04:50:20|20005.44|19885.44|20002.25|19882.25|20005.84|19885.84|20001.62|19881.62|10
1640667030000|2021-12-28 04:50:30|20002|19882|20005.64|19885.64|20005.64|19885.64|20002|19882|10
1640667040000|2021-12-28 04:50:40|20006.58|19886.58|20007.27|19887.27|20007.36|19887.36|20005.91|19885.91|9
1640667050000|2021-12-28 04:50:50|20007.51|19887.51|20010.41|19890.41|20010.41|19890.41|20007.51|19887.51|10
1640667060000|2021-12-28 04:51:00|20011.09|19891.09|20010.82|19890.82|20011.33|19891.33|20009.97|19889.97|9
1640667070000|2021-12-28 04:51:10|20010.86|19890.86|20008.27|19888.27|20011.31|19891.31|20007.85|19887.85|10
1640667080000|2021-12-28 04:51:20|20009.36|19889.36|20006.84|19886.84|20009.36|19889.36|20006.59|19886.59|9
1640667090000|2021-12-28 04:51:30|20006.66|19886.66|20008.64|19888.64|20008.64|19888.64|20006.31|19886.31|10
1640667100000|2021-12-28 04:51:40|20008.54|19888.54|20012.65|19892.65|20012.65|19892.65|20008.42|19888.42|10
1640667110000|2021-12-28 04:51:50|20013.27|19893.27|20015.82|19895.82|20015.96|19895.96|20013.27|19893.27|10
1640667120000|2021-12-28 04:52:00|20016.22|19896.22|20017.46|19897.46|20017.56|19897.56|20016.14|19896.14|10
1640667130000|2021-12-28 04:52:10|20019.39|19899.39|20019.53|19899.53|20020.08|19900.08|20018.74|19898.74|10
1640667140000|2021-12-28 04:52:20|20019.14|19899.14|20014.99|19894.99|20019.14|19899.14|20014.99|19894.99|10
1640667150000|2021-12-28 04:52:30|20014.74|19894.74|20011.11|19891.11|20014.74|19894.74|20011.11|19891.11|10
1640667160000|2021-12-28 04:52:40|20011.39|19891.39|20010.68|19890.68|20011.43|19891.43|20010.52|19890.52|10
1640667170000|2021-12-28 04:52:50|20010.71|19890.71|20011.72|19891.72|20011.72|19891.72|20010.26|19890.26|10
1640667180000|2021-12-28 04:53:00|20012.14|19892.14|20009.73|19889.73|20012.2|19892.2|20009.73|19889.73|10
1640667190000|2021-12-28 04:53:10|20008.95|19888.95|20009.41|19889.41|20009.57|19889.57|20008.8|19888.8|10
1640667200000|2021-12-28 04:53:20|20008.95|19888.95|20012.09|19892.09|20012.21|19892.21|20008.95|19888.95|10
1640667210000|2021-12-28 04:53:30|20012.23|19892.23|20012.25|19892.25|20012.97|19892.97|20012.09|19892.09|8
1640667220000|2021-12-28 04:53:40|20011.6|19891.6|20009.9|19889.9|20011.6|19891.6|20009.68|19889.68|10
1640667230000|2021-12-28 04:53:50|20009.22|19889.22|20002.8|19882.8|20009.22|19889.22|20002.8|19882.8|10
1640667240000|2021-12-28 04:54:00|20002.42|19882.42|20002.17|19882.17|20002.81|19882.81|20001.94|19881.94|9
1640667250000|2021-12-28 04:54:10|20001.44|19881.44|19996.58|19876.58|20001.44|19881.44|19996.55|19876.55|10
1640667260000|2021-12-28 04:54:20|19996.68|19876.68|19993.54|19873.54|19996.68|19876.68|19993.54|19873.54|10
1640667270000|2021-12-28 04:54:30|19993.47|19873.47|19990.73|19870.73|19993.47|19873.47|19990.73|19870.73|10
1640667280000|2021-12-28 04:54:40|19990.53|19870.53|19987.72|19867.72|19990.53|19870.53|19987.72|19867.72|10
1640667290000|2021-12-28 04:54:50|19987.99|19867.99|19988.93|19868.93|19988.93|19868.93|19987.88|19867.88|9
1640667300000|2021-12-28 04:55:00|19989.21|19869.21|19990.64|19870.64|19990.64|19870.64|19989.21|19869.21|10
1640667310000|2021-12-28 04:55:10|19990.25|19870.25|19992.56|19872.56|19992.56|19872.56|19990.09|19870.09|10
1640667320000|2021-12-28 04:55:20|19992.46|19872.46|19996.11|19876.11|19996.11|19876.11|19992.46|19872.46|10
1640667330000|2021-12-28 04:55:30|19995.76|19875.76|19993.35|19873.35|19996.08|19876.08|19993.35|19873.35|10
1640667340000|2021-12-28 04:55:40|19994.03|19874.03|19991.24|19871.24|19994.03|19874.03|19991.15|19871.15|9
1640667350000|2021-12-28 04:55:50|19990.71|19870.71|19986.52|19866.52|19990.71|19870.71|19986.52|19866.52|10
1640667360000|2021-12-28 04:56:00|19985.99|19865.99|19983.62|19863.62|19985.99|19865.99|19983.62|19863.62|10
1640667370000|2021-12-28 04:56:10|19983.75|19863.75|19981.86|19861.86|19984.34|19864.34|19981.86|19861.86|10
1640667380000|2021-12-28 04:56:20|19982.01|19862.01|19979.91|19859.91|19982.01|19862.01|19979.91|19859.91|10
1640667390000|2021-12-28 04:56:30|19979.97|19859.97|19976.15|19856.15|19979.97|19859.97|19975.99|19855.99|10
1640667400000|2021-12-28 04:56:40|19976.02|19856.02|19974.68|19854.68|19976.02|19856.02|19974.12|19854.12|10
1640667410000|2021-12-28 04:56:50|19974.58|19854.58|19972.55|19852.55|19974.58|19854.58|19972.36|19852.36|10
1640667420000|2021-12-28 04:57:00|19971.95|19851.95|19976.55|19856.55|19976.55|19856.55|19971.95|19851.95|9
1640667430000|2021-12-28 04:57:10|19977.34|19857.34|19982.33|19862.33|19982.33|19862.33|19977.34|19857.34|10
1640667440000|2021-12-28 04:57:20|19982.7|19862.7|19986.83|19866.83|19986.83|19866.83|19982.7|19862.7|10
1640667450000|2021-12-28 04:57:30|19986.67|19866.67|19991.86|19871.86|19991.86|19871.86|19986.67|19866.67|10
1640667460000|2021-12-28 04:57:40|19992.35|19872.35|19992.62|19872.62|19992.62|19872.62|19991.26|19871.26|10
1640667470000|2021-12-28 04:57:50|19992.53|19872.53|19992.99|19872.99|19993.72|19873.72|19992.53|19872.53|10
1640667480000|2021-12-28 04:58:00|19993.31|19873.31|19989.83|19869.83|19993.31|19873.31|19989.83|19869.83|10
1640667490000|2021-12-28 04:58:10|19989.85|19869.85|19991.13|19871.13|19991.13|19871.13|19988.11|19868.11|10
1640667500000|2021-12-28 04:58:20|19991.52|19871.52|19995.65|19875.65|19995.88|19875.88|19991.52|19871.52|10
1640667510000|2021-12-28 04:58:30|19995.91|19875.91|19997.85|19877.85|19997.85|19877.85|19995.91|19875.91|10
1640667520000|2021-12-28 04:58:40|19998.73|19878.73|20000.71|19880.71|20000.8|19880.8|19998.61|19878.61|10
1640667530000|2021-12-28 04:58:50|20001.16|19881.16|20001.81|19881.81|20001.81|19881.81|20000.94|19880.94|10
1640667540000|2021-12-28 04:59:00|20002.14|19882.14|20001.74|19881.74|20002.81|19882.81|20001.74|19881.74|9
1640667550000|2021-12-28 04:59:10|20001.33|19881.33|19996.42|19876.42|20002|19882|19996.42|19876.42|10
1640667560000|2021-12-28 04:59:20|19996.39|19876.39|19989.41|19869.41|19996.39|19876.39|19989.41|19869.41|10
1640667570000|2021-12-28 04:59:30|19988.32|19868.32|19984.02|19864.02|19988.32|19868.32|19983.33|19863.33|10
1640667580000|2021-12-28 04:59:40|19982.77|19862.77|19982.19|19862.19|19983.25|19863.25|19982.19|19862.19|10
1640667590000|2021-12-28 04:59:50|19982.13|19862.13|19977.9|19857.9|19982.13|19862.13|19977.59|19857.59|10
1640667600000|2021-12-28 05:00:00|19977.1|19857.1|19978.08|19858.08|19979.87|19859.87|19977.06|19857.06|10
1640667610000|2021-12-28 05:00:10|19978.45|19858.45|19973.25|19853.25|19978.45|19858.45|19973.25|19853.25|10
1640667620000|2021-12-28 05:00:20|19972.49|19852.49|19966.59|19846.59|19972.49|19852.49|19966.59|19846.59|10
1640667630000|2021-12-28 05:00:30|19966.29|19846.29|19963.39|19843.39|19966.29|19846.29|19963.36|19843.36|9
1640667640000|2021-12-28 05:00:40|19963.34|19843.34|19962.51|19842.51|19963.34|19843.34|19960.69|19840.69|10
1640667650000|2021-12-28 05:00:50|19962.55|19842.55|19965.99|19845.99|19965.99|19845.99|19961.74|19841.74|10
1640667660000|2021-12-28 05:01:00|19966.06|19846.06|19974.87|19854.87|19974.87|19854.87|19966.06|19846.06|10
1640667670000|2021-12-28 05:01:10|19975.75|19855.75|19983.86|19863.86|19983.86|19863.86|19975.75|19855.75|10
1640667680000|2021-12-28 05:01:20|19984.18|19864.18|19988.04|19868.04|19988.04|19868.04|19984.14|19864.14|10
1640667690000|2021-12-28 05:01:30|19988.81|19868.81|19990.59|19870.59|19991.04|19871.04|19988.81|19868.81|10
1640667700000|2021-12-28 05:01:40|19991.5|19871.5|19992.85|19872.85|19993.45|19873.45|19991.49|19871.49|10
1640667710000|2021-12-28 05:01:50|19992.41|19872.41|19992.36|19872.36|19992.41|19872.41|19992.1|19872.1|9
1640667720000|2021-12-28 05:02:00|19992.55|19872.55|19997.26|19877.26|19997.26|19877.26|19992.55|19872.55|10
1640667730000|2021-12-28 05:02:10|19997.09|19877.09|20000.24|19880.24|20000.24|19880.24|19997.09|19877.09|9
1640667740000|2021-12-28 05:02:20|20000.23|19880.23|19998.95|19878.95|20000.23|19880.23|19998.95|19878.95|9
1640667750000|2021-12-28 05:02:30|19998.96|19878.96|19995.94|19875.94|19999.65|19879.65|19995.94|19875.94|10
1640667760000|2021-12-28 05:02:40|19996.04|19876.04|19998.03|19878.03|19998.04|19878.04|19994.56|19874.56|9
1640667770000|2021-12-28 05:02:50|19999.07|19879.07|20000.22|19880.22|20000.22|19880.22|19998.91|19878.91|10
1640667780000|2021-12-28 05:03:00|20000.99|19880.99|20004.46|19884.46|20004.46|19884.46|20000.91|19880.91|10
1640667790000|2021-12-28 05:03:10|20005.46|19885.46|20008.69|19888.69|20008.69|19888.69|20005.3|19885.3|10
1640667800000|2021-12-28 05:03:20|20008.39|19888.39|20013.03|19893.03|20013.03|19893.03|20008.39|19888.39|10
1640667810000|2021-12-28 05:03:30|20012.71|19892.71|20011.11|19891.11|20012.98|19892.98|20011.11|19891.11|10
1640667820000|2021-12-28 05:03:40|20011.24|19891.24|20011.14|19891.14|20012.03|19892.03|20011.14|19891.14|10
1640667830000|2021-12-28 05:03:50|20010.56|19890.56|20005.23|19885.23|20010.56|19890.56|20004.5|19884.5|10
1640667840000|2021-12-28 05:04:00|20005.12|19885.12|20006.57|19886.57|20006.65|19886.65|20005.12|19885.12|10
1640667850000|2021-12-28 05:04:10|20006.39|19886.39|20009.61|19889.61|20009.61|19889.61|20006.32|19886.32|10
1640667860000|2021-12-28 05:04:20|20010.14|19890.14|20012.23|19892.23|20012.23|19892.23|20009.6|19889.6|10
1640667870000|2021-12-28 05:04:30|20013.13|19893.13|20015.75|19895.75|20015.75|19895.75|20013.06|19893.06|10
1640667880000|2021-12-28 05:04:40|20015.67|19895.67|20017.82|19897.82|20017.82|19897.82|20015.52|19895.52|10
1640667890000|2021-12-28 05:04:50|20017.93|19897.93|20019.83|19899.83|20019.83|19899.83|20017.93|19897.93|10
1640667900000|2021-12-28 05:05:00|20020.02|19900.02|20019.75|19899.75|20020.02|19900.02|20019.22|19899.22|10
1640667910000|2021-12-28 05:05:10|20018.93|19898.93|20018.05|19898.05|20019.65|19899.65|20018.05|19898.05|10
1640667920000|2021-12-28 05:05:20|20017.32|19897.32|20008.24|19888.24|20017.32|19897.32|20008.24|19888.24|10
1640667930000|2021-12-28 05:05:30|20007.23|19887.23|20003.48|19883.48|20007.23|19887.23|20003.21|19883.21|10
1640667940000|2021-12-28 05:05:40|20003.64|19883.64|20003.37|19883.37|20003.64|19883.64|20002.02|19882.02|10
1640667950000|2021-12-28 05:05:50|20003.81|19883.81|20005.99|19885.99|20005.99|19885.99|20003.81|19883.81|10
1640667960000|2021-12-28 05:06:00|20006.15|19886.15|20006.01|19886.01|20006.15|19886.15|20005.4|19885.4|10
1640667970000|2021-12-28 05:06:10|20006.48|19886.48|20007.32|19887.32|20007.32|19887.32|20006.25|19886.25|10
1640667980000|2021-12-28 05:06:20|20008|19888|20009.07|19889.07|20010.61|19890.61|20008|19888|10
1640667990000|2021-12-28 05:06:30|20007.8|19887.8|20008|19888|20008.35|19888.35|20006.86|19886.86|10
1640668000000|2021-12-28 05:06:40|20008.02|19888.02|20010.84|19890.84|20011.02|19891.02|20007.09|19887.09|10
1640668010000|2021-12-28 05:06:50|20011.6|19891.6|20013.55|19893.55|20013.61|19893.61|20011.6|19891.6|10
1640668020000|2021-12-28 05:07:00|20013.4|19893.4|20014.91|19894.91|20014.99|19894.99|20012.63|19892.63|10
1640668030000|2021-12-28 05:07:10|20015.24|19895.24|20015.06|19895.06|20015.83|19895.83|20014.92|19894.92|10
1640668040000|2021-12-28 05:07:20|20015.13|19895.13|20014.88|19894.88|20015.13|19895.13|20014.56|19894.56|10
1640668050000|2021-12-28 05:07:30|20014.85|19894.85|20014.05|19894.05|20014.85|19894.85|20013.52|19893.52|10
1640668060000|2021-12-28 05:07:40|20014.96|19894.96|20014.81|19894.81|20016.98|19896.98|20014.81|19894.81|10
1640668070000|2021-12-28 05:07:50|20014.53|19894.53|20015.69|19895.69|20015.69|19895.69|20013.29|19893.29|10
1640668080000|2021-12-28 05:08:00|20015.66|19895.66|20016.47|19896.47|20017.21|19897.21|20015.66|19895.66|10
1640668090000|2021-12-28 05:08:10|20017.18|19897.18|20016.76|19896.76|20017.55|19897.55|20016.25|19896.25|10
1640668100000|2021-12-28 05:08:20|20016.58|19896.58|20018.07|19898.07|20018.31|19898.31|20015.9|19895.9|10
1640668110000|2021-12-28 05:08:30|20018.25|19898.25|20026.69|19906.69|20026.69|19906.69|20018.25|19898.25|10
1640668120000|2021-12-28 05:08:40|20027.73|19907.73|20027.95|19907.95|20028.82|19908.82|20027.7|19907.7|10
1640668130000|2021-12-28 05:08:50|20027.83|19907.83|20028.1|19908.1|20028.32|19908.32|20027.5|19907.5|10
1640668140000|2021-12-28 05:09:00|20027.99|19907.99|20030.14|19910.14|20030.14|19910.14|20027.59|19907.59|8
1640668150000|2021-12-28 05:09:10|20029.77|19909.77|20033.58|19913.58|20033.58|19913.58|20029.25|19909.25|10
1640668160000|2021-12-28 05:09:20|20033.52|19913.52|20032.77|19912.77|20033.52|19913.52|20032.46|19912.46|10
1640668170000|2021-12-28 05:09:30|20032.79|19912.79|20031.12|19911.12|20033.8|19913.8|20029.95|19909.95|10
1640668180000|2021-12-28 05:09:40|20030.98|19910.98|20025.55|19905.55|20031.01|19911.01|20025.03|19905.03|10
1640668190000|2021-12-28 05:09:50|20025.32|19905.32|20022.88|19902.88|20025.32|19905.32|20022.88|19902.88|9
1640668200000|2021-12-28 05:10:00|20022.61|19902.61|20022.69|19902.69|20023.19|19903.19|20022.31|19902.31|10
1640668210000|2021-12-28 05:10:10|20022.48|19902.48|20022.5|19902.5|20023.38|19903.38|20022.48|19902.48|10
1640668220000|2021-12-28 05:10:20|20022.61|19902.61|20019.7|19899.7|20023.24|19903.24|20019.41|19899.41|10
1640668230000|2021-12-28 05:10:30|20018.95|19898.95|20017.23|19897.23|20018.98|19898.98|20016.96|19896.96|10
1640668240000|2021-12-28 05:10:40|20017.4|19897.4|20017.94|19897.94|20017.94|19897.94|20017.38|19897.38|10
1640668250000|2021-12-28 05:10:50|20017.9|19897.9|20018.78|19898.78|20019.03|19899.03|20017.9|19897.9|10
1640668260000|2021-12-28 05:11:00|20018.92|19898.92|20018.48|19898.48|20019.82|19899.82|20017.84|19897.84|9
1640668270000|2021-12-28 05:11:10|20018.35|19898.35|20020.09|19900.09|20020.09|19900.09|20018.21|19898.21|10
1640668280000|2021-12-28 05:11:20|20020.37|19900.37|20018.85|19898.85|20020.37|19900.37|20018.74|19898.74|9
1640668290000|2021-12-28 05:11:30|20018.94|19898.94|20018.24|19898.24|20018.94|19898.94|20018.02|19898.02|10
1640668300000|2021-12-28 05:11:40|20017.89|19897.89|20016.8|19896.8|20018.77|19898.77|20016.8|19896.8|10
1640668310000|2021-12-28 05:11:50|20015.74|19895.74|20018.75|19898.75|20018.79|19898.79|20015.63|19895.63|10
1640668320000|2021-12-28 05:12:00|20019.22|19899.22|20021.01|19901.01|20021.01|19901.01|20019.22|19899.22|10
1640668330000|2021-12-28 05:12:10|20021.54|19901.54|20022.88|19902.88|20022.88|19902.88|20021.54|19901.54|10
1640668340000|2021-12-28 05:12:20|20022.73|19902.73|20023.93|19903.93|20024.19|19904.19|20022.38|19902.38|10
1640668350000|2021-12-28 05:12:30|20024.06|19904.06|20024.44|19904.44|20024.44|19904.44|20024.06|19904.06|10
1640668360000|2021-12-28 05:12:40|20024.42|19904.42|20023.55|19903.55|20024.42|19904.42|20023.55|19903.55|10
1640668370000|2021-12-28 05:12:50|20023.32|19903.32|20023.71|19903.71|20024.5|19904.5|20023.32|19903.32|10
1640668380000|2021-12-28 05:13:00|20024.96|19904.96|20027.03|19907.03|20027.03|19907.03|20024.96|19904.96|10
1640668390000|2021-12-28 05:13:10|20027.04|19907.04|20027.32|19907.32|20027.32|19907.32|20026.46|19906.46|9
1640668400000|2021-12-28 05:13:20|20026.71|19906.71|20030.18|19910.18|20030.18|19910.18|20026.71|19906.71|10
1640668410000|2021-12-28 05:13:30|20030.43|19910.43|20031.77|19911.77|20031.92|19911.92|20030.43|19910.43|10
1640668420000|2021-12-28 05:13:40|20031.84|19911.84|20029.02|19909.02|20031.84|19911.84|20028.81|19908.81|10
1640668430000|2021-12-28 05:13:50|20028.75|19908.75|20027.04|19907.04|20028.75|19908.75|20026.29|19906.29|10
1640668440000|2021-12-28 05:14:00|20027.02|19907.02|20026.7|19906.7|20027.39|19907.39|20026.09|19906.09|10
1640668450000|2021-12-28 05:14:10|20027.31|19907.31|20028.64|19908.64|20029.94|19909.94|20027.31|19907.31|10
1640668460000|2021-12-28 05:14:20|20028.71|19908.71|20026.39|19906.39|20028.71|19908.71|20026.39|19906.39|9
1640668470000|2021-12-28 05:14:30|20025.81|19905.81|20027.71|19907.71|20027.71|19907.71|20025.81|19905.81|10
1640668480000|2021-12-28 05:14:40|20027.93|19907.93|20029.46|19909.46|20029.46|19909.46|20027.93|19907.93|10
1640668490000|2021-12-28 05:14:50|20029.85|19909.85|20031.86|19911.86|20032.06|19912.06|20029.5|19909.5|10
1640668500000|2021-12-28 05:15:00|20031.69|19911.69|20030.85|19910.85|20031.69|19911.69|20030.54|19910.54|10
1640668510000|2021-12-28 05:15:10|20030.92|19910.92|20031.81|19911.81|20032.39|19912.39|20030.92|19910.92|9
1640668520000|2021-12-28 05:15:20|20031.83|19911.83|20028.91|19908.91|20031.83|19911.83|20028.91|19908.91|10
1640668530000|2021-12-28 05:15:30|20028.5|19908.5|20027.09|19907.09|20028.5|19908.5|20026.7|19906.7|10
1640668540000|2021-12-28 05:15:40|20027.38|19907.38|20026.11|19906.11|20027.38|19907.38|20026.11|19906.11|9
1640668550000|2021-12-28 05:15:50|20026.03|19906.03|20025.95|19905.95|20026.38|19906.38|20025.58|19905.58|10
1640668560000|2021-12-28 05:16:00|20026.42|19906.42|20026.8|19906.8|20027.07|19907.07|20025.97|19905.97|8
1640668570000|2021-12-28 05:16:10|20026.6|19906.6|20027.4|19907.4|20027.4|19907.4|20026.21|19906.21|10
1640668580000|2021-12-28 05:16:20|20027.88|19907.88|20030.81|19910.81|20030.81|19910.81|20027.88|19907.88|10
1640668590000|2021-12-28 05:16:30|20031.38|19911.38|20034.3|19914.3|20034.3|19914.3|20031.38|19911.38|10
1640668600000|2021-12-28 05:16:40|20033.97|19913.97|20034.35|19914.35|20034.35|19914.35|20033.39|19913.39|10
1640668610000|2021-12-28 05:16:50|20034.37|19914.37|20034.45|19914.45|20034.69|19914.69|20033.78|19913.78|10
1640668620000|2021-12-28 05:17:00|20034.25|19914.25|20034.89|19914.89|20034.95|19914.95|20034.05|19914.05|10
1640668630000|2021-12-28 05:17:10|20034.75|19914.75|20035.42|19915.42|20036.04|19916.04|20034.37|19914.37|10
1640668640000|2021-12-28 05:17:20|20035.62|19915.62|20036.05|19916.05|20036.71|19916.71|20035.62|19915.62|8
1640668650000|2021-12-28 05:17:30|20036.28|19916.28|20037.33|19917.33|20037.65|19917.65|20036.22|19916.22|10
1640668660000|2021-12-28 05:17:40|20037.16|19917.16|20037.93|19917.93|20037.93|19917.93|20036.47|19916.47|10
1640668670000|2021-12-28 05:17:50|20037.97|19917.97|20040.73|19920.73|20040.73|19920.73|20037.97|19917.97|10
1640668680000|2021-12-28 05:18:00|20041.22|19921.22|20039.54|19919.54|20041.22|19921.22|20039.54|19919.54|10
1640668690000|2021-12-28 05:18:10|20039.33|19919.33|20037.04|19917.04|20039.33|19919.33|20037.04|19917.04|10
1640668700000|2021-12-28 05:18:20|20036.64|19916.64|20035.16|19915.16|20036.98|19916.98|20035.16|19915.16|10
1640668710000|2021-12-28 05:18:30|20035.46|19915.46|20035.31|19915.31|20035.51|19915.51|20034.82|19914.82|10
1640668720000|2021-12-28 05:18:40|20035.42|19915.42|20035.55|19915.55|20036.08|19916.08|20035.18|19915.18|10
1640668730000|2021-12-28 05:18:50|20035.92|19915.92|20036.37|19916.37|20036.37|19916.37|20034.98|19914.98|9
1640668740000|2021-12-28 05:19:00|20036.89|19916.89|20038.28|19918.28|20038.28|19918.28|20036.89|19916.89|9
1640668750000|2021-12-28 05:19:10|20038.23|19918.23|20037.35|19917.35|20038.44|19918.44|20036.36|19916.36|10
1640668760000|2021-12-28 05:19:20|20037.38|19917.38|20038.23|19918.23|20038.23|19918.23|20037.15|19917.15|10
1640668770000|2021-12-28 05:19:30|20038.39|19918.39|20037.76|19917.76|20038.39|19918.39|20037.76|19917.76|10
1640668780000|2021-12-28 05:19:40|20037.91|19917.91|20037.16|19917.16|20037.91|19917.91|20037.16|19917.16|9
1640668790000|2021-12-28 05:19:50|20036.3|19916.3|20036.51|19916.51|20036.51|19916.51|20035.95|19915.95|9
1640668800000|2021-12-28 05:20:00|20036.89|19916.89|20026.12|19906.12|20037|19917|20026.12|19906.12|10
1640668810000|2021-12-28 05:20:10|20025.95|19905.95|20015.37|19895.37|20025.95|19905.95|20015.03|19895.03|10
1640668820000|2021-12-28 05:20:20|20015.62|19895.62|20010.17|19890.17|20015.62|19895.62|20010.17|19890.17|10
1640668830000|2021-12-28 05:20:30|20008.72|19888.72|20003.76|19883.76|20008.72|19888.72|20003.76|19883.76|9
1640668840000|2021-12-28 05:20:40|20003.5|19883.5|20001.54|19881.54|20003.5|19883.5|20001.44|19881.44|10
1640668850000|2021-12-28 05:20:50|20001.96|19881.96|20003.19|19883.19|20003.19|19883.19|20001.83|19881.83|9
1640668860000|2021-12-28 05:21:00|20001.19|19881.19|20003.88|19883.88|20004|19884|20001.19|19881.19|10
1640668870000|2021-12-28 05:21:10|20004.37|19884.37|20001.74|19881.74|20004.37|19884.37|20001.74|19881.74|10
1640668880000|2021-12-28 05:21:20|20001.92|19881.92|20000.52|19880.52|20001.92|19881.92|20000.25|19880.25|10
1640668890000|2021-12-28 05:21:30|20000.35|19880.35|19999.01|19879.01|20000.35|19880.35|19998.53|19878.53|9
1640668900000|2021-12-28 05:21:40|19998.91|19878.91|19998.2|19878.2|19999.17|19879.17|19998.2|19878.2|10
1640668910000|2021-12-28 05:21:50|19996.19|19876.19|19993.45|19873.45|19996.38|19876.38|19992.55|19872.55|10
1640668920000|2021-12-28 05:22:00|19992.97|19872.97|19991.26|19871.26|19992.97|19872.97|19991.26|19871.26|9
1640668930000|2021-12-28 05:22:10|19991.19|19871.19|19992.16|19872.16|19992.16|19872.16|19991.19|19871.19|9
1640668940000|2021-12-28 05:22:20|19992.19|19872.19|19995.92|19875.92|19995.92|19875.92|19992.19|19872.19|10
1640668950000|2021-12-28 05:22:30|19996.57|19876.57|19997.33|19877.33|19997.41|19877.41|19996.57|19876.57|10
1640668960000|2021-12-28 05:22:40|19997.53|19877.53|19997.12|19877.12|19997.67|19877.67|19996.81|19876.81|9
1640668970000|2021-12-28 05:22:50|19997.26|19877.26|19998.47|19878.47|19998.47|19878.47|19997.24|19877.24|10
1640668980000|2021-12-28 05:23:00|19998.42|19878.42|19997.47|19877.47|19998.42|19878.42|19997.34|19877.34|10
1640668990000|2021-12-28 05:23:10|19997.56|19877.56|19997.63|19877.63|19997.67|19877.67|19997.22|19877.22|10
1640669000000|2021-12-28 05:23:20|19998.55|19878.55|20000.18|19880.18|20000.52|19880.52|19998.55|19878.55|10
1640669010000|2021-12-28 05:23:30|20000.32|19880.32|20001.85|19881.85|20001.87|19881.87|19999.98|19879.98|10
1640669020000|2021-12-28 05:23:40|20001.95|19881.95|20003.9|19883.9|20003.9|19883.9|20001.95|19881.95|10
1640669030000|2021-12-28 05:23:50|20003.65|19883.65|20004.09|19884.09|20004.1|19884.1|20003.08|19883.08|10
1640669040000|2021-12-28 05:24:00|20003.89|19883.89|20009.9|19889.9|20009.9|19889.9|20003.89|19883.89|10
1640669050000|2021-12-28 05:24:10|20010.62|19890.62|20011.15|19891.15|20011.15|19891.15|20010.35|19890.35|9
1640669060000|2021-12-28 05:24:20|20011.19|19891.19|20012.3|19892.3|20012.39|19892.39|20010.61|19890.61|10
1640669070000|2021-12-28 05:24:30|20012.56|19892.56|20013.67|19893.67|20014.54|19894.54|20012.56|19892.56|9
1640669080000|2021-12-28 05:24:40|20011.99|19891.99|20007.22|19887.22|20011.99|19891.99|20007.22|19887.22|10
1640669090000|2021-12-28 05:24:50|20007.03|19887.03|20004.11|19884.11|20007.03|19887.03|20004.07|19884.07|10
1640669100000|2021-12-28 05:25:00|20005.69|19885.69|20015.12|19895.12|20015.12|19895.12|20005.69|19885.69|10
1640669110000|2021-12-28 05:25:10|20015.47|19895.47|20017.1|19897.1|20017.47|19897.47|20015.26|19895.26|10
1640669120000|2021-12-28 05:25:20|20016.53|19896.53|20015.72|19895.72|20016.77|19896.77|20015.43|19895.43|10
1640669130000|2021-12-28 05:25:30|20015.73|19895.73|20016.48|19896.48|20016.48|19896.48|20015.44|19895.44|9
1640669140000|2021-12-28 05:25:40|20016.37|19896.37|20016.74|19896.74|20017.06|19897.06|20016.37|19896.37|10
1640669150000|2021-12-28 05:25:50|20016.75|19896.75|20017.14|19897.14|20017.8|19897.8|20016.75|19896.75|9
1640669160000|2021-12-28 05:26:00|20016.88|19896.88|20014.58|19894.58|20017.18|19897.18|20014.58|19894.58|10
1640669170000|2021-12-28 05:26:10|20013.58|19893.58|20009.14|19889.14|20013.58|19893.58|20009.14|19889.14|10
1640669180000|2021-12-28 05:26:20|20008.99|19888.99|20006.91|19886.91|20009.62|19889.62|20006.91|19886.91|10
1640669190000|2021-12-28 05:26:30|20006.46|19886.46|20006.1|19886.1|20006.46|19886.46|20005.52|19885.52|10
1640669200000|2021-12-28 05:26:40|20006.41|19886.41|20005.83|19885.83|20007.71|19887.71|20005.83|19885.83|10
1640669210000|2021-12-28 05:26:50|20005.53|19885.53|20001.74|19881.74|20005.53|19885.53|20001.74|19881.74|10
1640669220000|2021-12-28 05:27:00|20001.62|19881.62|20001.51|19881.51|20001.62|19881.62|20000.34|19880.34|10
1640669230000|2021-12-28 05:27:10|20001.37|19881.37|20000.11|19880.11|20001.37|19881.37|19999.72|19879.72|10
1640669240000|2021-12-28 05:27:20|20000.81|19880.81|20001.92|19881.92|20001.98|19881.98|20000.81|19880.81|10
1640669250000|2021-12-28 05:27:30|20002.27|19882.27|20001.78|19881.78|20002.3|19882.3|20001.78|19881.78|10
1640669260000|2021-12-28 05:27:40|20001.52|19881.52|19997.56|19877.56|20001.66|19881.66|19997.56|19877.56|10
1640669270000|2021-12-28 05:27:50|19997|19877|19992.06|19872.06|19997|19877|19992.06|19872.06|10
1640669280000|2021-12-28 05:28:00|19991.63|19871.63|19984.29|19864.29|19991.63|19871.63|19984.29|19864.29|10
1640669290000|2021-12-28 05:28:10|19983.72|19863.72|19981.56|19861.56|19983.79|19863.79|19981.56|19861.56|10
1640669300000|2021-12-28 05:28:20|19980.11|19860.11|19977.46|19857.46|19980.11|19860.11|19977.17|19857.17|10
1640669310000|2021-12-28 05:28:30|19977.42|19857.42|19970.02|19850.02|19977.42|19857.42|19970.02|19850.02|10
1640669320000|2021-12-28 05:28:40|19969.34|19849.34|19963.99|19843.99|19969.34|19849.34|19963.99|19843.99|10
1640669330000|2021-12-28 05:28:50|19963.9|19843.9|19958.56|19838.56|19963.9|19843.9|19958.56|19838.56|10
1640669340000|2021-12-28 05:29:00|19959.78|19839.78|19963.06|19843.06|19963.06|19843.06|19959.78|19839.78|10
1640669350000|2021-12-28 05:29:10|19962.96|19842.96|19961.53|19841.53|19963.12|19843.12|19961.47|19841.47|10
1640669360000|2021-12-28 05:29:20|19961.48|19841.48|19964.4|19844.4|19964.4|19844.4|19960.77|19840.77|10
1640669370000|2021-12-28 05:29:30|19964.28|19844.28|19965.4|19845.4|19965.74|19845.74|19964.28|19844.28|10
1640669380000|2021-12-28 05:29:40|19965.94|19845.94|19963.7|19843.7|19965.94|19845.94|19963.7|19843.7|10
1640669390000|2021-12-28 05:29:50|19963.36|19843.36|19957.7|19837.7|19963.57|19843.57|19957.7|19837.7|9
1640669400000|2021-12-28 05:30:00|19958.02|19838.02|19956.74|19836.74|19958.02|19838.02|19956.74|19836.74|9
1640669410000|2021-12-28 05:30:10|19956.83|19836.83|19956.18|19836.18|19956.9|19836.9|19956.11|19836.11|10
1640669420000|2021-12-28 05:30:20|19956.01|19836.01|19955.89|19835.89|19956.01|19836.01|19954.67|19834.67|10
1640669430000|2021-12-28 05:30:30|19956.01|19836.01|19953.89|19833.89|19956.68|19836.68|19953.7|19833.7|10
1640669440000|2021-12-28 05:30:40|19953.95|19833.95|19954.19|19834.19|19954.6|19834.6|19953.73|19833.73|9
1640669450000|2021-12-28 05:30:50|19955.07|19835.07|19953.92|19833.92|19955.64|19835.64|19953.92|19833.92|9
1640669460000|2021-12-28 05:31:00|19953.77|19833.77|19954.9|19834.9|19954.9|19834.9|19953.77|19833.77|10
1640669470000|2021-12-28 05:31:10|19954.04|19834.04|19958.56|19838.56|19958.56|19838.56|19954.04|19834.04|10
1640669480000|2021-12-28 05:31:20|19959.92|19839.92|19965.56|19845.56|19965.59|19845.59|19959.92|19839.92|10
1640669490000|2021-12-28 05:31:30|19967.18|19847.18|19973.07|19853.07|19973.07|19853.07|19967.18|19847.18|10
1640669500000|2021-12-28 05:31:40|19973.54|19853.54|19973.64|19853.64|19974.46|19854.46|19973.54|19853.54|10
1640669510000|2021-12-28 05:31:50|19973.36|19853.36|19972.81|19852.81|19973.88|19853.88|19972.72|19852.72|10
1640669520000|2021-12-28 05:32:00|19972.64|19852.64|19971|19851|19972.64|19852.64|19971|19851|10
1640669530000|2021-12-28 05:32:10|19971.01|19851.01|19970.8|19850.8|19971.36|19851.36|19970.11|19850.11|10
1640669540000|2021-12-28 05:32:20|19970.51|19850.51|19971.74|19851.74|19972.11|19852.11|19970.51|19850.51|9
1640669550000|2021-12-28 05:32:30|19972.23|19852.23|19972.79|19852.79|19972.79|19852.79|19971.91|19851.91|10
1640669560000|2021-12-28 05:32:40|19973.03|19853.03|19975.33|19855.33|19975.33|19855.33|19973.03|19853.03|10
1640669570000|2021-12-28 05:32:50|19975.74|19855.74|19975.85|19855.85|19976.71|19856.71|19975.74|19855.74|10
1640669580000|2021-12-28 05:33:00|19975.59|19855.59|19974.9|19854.9|19975.79|19855.79|19974.9|19854.9|10
1640669590000|2021-12-28 05:33:10|19974.58|19854.58|19974.24|19854.24|19974.58|19854.58|19974.04|19854.04|9
1640669600000|2021-12-28 05:33:20|19974.42|19854.42|19978.99|19858.99|19978.99|19858.99|19974.42|19854.42|10
1640669610000|2021-12-28 05:33:30|19976.36|19856.36|19975.57|19855.57|19977.84|19857.84|19974.99|19854.99|9
1640669620000|2021-12-28 05:33:40|19973.94|19853.94|19976.56|19856.56|19976.56|19856.56|19973.83|19853.83|10
1640669630000|2021-12-28 05:33:50|19976.91|19856.91|19978.24|19858.24|19978.24|19858.24|19976.9|19856.9|10
1640669640000|2021-12-28 05:34:00|19978.66|19858.66|19983.55|19863.55|19983.55|19863.55|19978.66|19858.66|10
1640669650000|2021-12-28 05:34:10|19984.05|19864.05|19989.36|19869.36|19989.38|19869.38|19984.05|19864.05|10
1640669660000|2021-12-28 05:34:20|19989.33|19869.33|19987.19|19867.19|19989.35|19869.35|19986.92|19866.92|10
1640669670000|2021-12-28 05:34:30|19988.22|19868.22|19987.71|19867.71|19988.79|19868.79|19987.71|19867.71|10
1640669680000|2021-12-28 05:34:40|19987.63|19867.63|19988.31|19868.31|19988.31|19868.31|19986.33|19866.33|9
1640669690000|2021-12-28 05:34:50|19988.51|19868.51|19990.06|19870.06|19990.06|19870.06|19988.51|19868.51|9
1640669700000|2021-12-28 05:35:00|19990.45|19870.45|19991.51|19871.51|19991.54|19871.54|19990.31|19870.31|10
1640669710000|2021-12-28 05:35:10|19991.46|19871.46|19991.97|19871.97|19994.02|19874.02|19991.46|19871.46|10
1640669720000|2021-12-28 05:35:20|19991.66|19871.66|19992.05|19872.05|19992.13|19872.13|19991.66|19871.66|9
1640669730000|2021-12-28 05:35:30|19992.14|19872.14|19994.24|19874.24|19994.24|19874.24|19992.06|19872.06|9
1640669740000|2021-12-28 05:35:40|19994.71|19874.71|19995.55|19875.55|19995.93|19875.93|19994.71|19874.71|9
1640669750000|2021-12-28 05:35:50|19995.04|19875.04|19994.95|19874.95|19995.94|19875.94|19994.95|19874.95|10
1640669760000|2021-12-28 05:36:00|19995.6|19875.6|19998.2|19878.2|19998.3|19878.3|19995.44|19875.44|10
1640669770000|2021-12-28 05:36:10|19998.32|19878.32|19999.01|19879.01|19999.01|19879.01|19998.32|19878.32|10
1640669780000|2021-12-28 05:36:20|19999.3|19879.3|20000.2|19880.2|20000.2|19880.2|19998.93|19878.93|10
1640669790000|2021-12-28 05:36:30|20000.26|19880.26|20001.85|19881.85|20001.85|19881.85|20000.26|19880.26|10
1640669800000|2021-12-28 05:36:40|20002.02|19882.02|20005.67|19885.67|20005.67|19885.67|20001.81|19881.81|9
1640669810000|2021-12-28 05:36:50|20006.89|19886.89|20006.92|19886.92|20008.7|19888.7|20006.89|19886.89|10
1640669820000|2021-12-28 05:37:00|20006.7|19886.7|20005.56|19885.56|20006.7|19886.7|20005.56|19885.56|10
1640669830000|2021-12-28 05:37:10|20005.47|19885.47|20002.55|19882.55|20005.47|19885.47|20002.55|19882.55|8
1640669840000|2021-12-28 05:37:20|20001.8|19881.8|20001.36|19881.36|20001.86|19881.86|20001.16|19881.16|9
1640669850000|2021-12-28 05:37:30|20001.34|19881.34|20004.13|19884.13|20004.13|19884.13|20001.24|19881.24|10
1640669860000|2021-12-28 05:37:40|20004.09|19884.09|20008.88|19888.88|20008.88|19888.88|20004.09|19884.09|10
1640669870000|2021-12-28 05:37:50|20009.08|19889.08|20013.81|19893.81|20013.81|19893.81|20009.08|19889.08|10
1640669880000|2021-12-28 05:38:00|20014.4|19894.4|20017.1|19897.1|20017.1|19897.1|20014.4|19894.4|9
1640669890000|2021-12-28 05:38:10|20017.78|19897.78|20020.55|19900.55|20020.55|19900.55|20017.78|19897.78|10
1640669900000|2021-12-28 05:38:20|20020.9|19900.9|20020.09|19900.09|20021.14|19901.14|20020.09|19900.09|9
1640669910000|2021-12-28 05:38:30|20020.45|19900.45|20021.38|19901.38|20021.48|19901.48|20020.45|19900.45|10
1640669920000|2021-12-28 05:38:40|20021.6|19901.6|20021.78|19901.78|20021.78|19901.78|20021.38|19901.38|9
1640669930000|2021-12-28 05:38:50|20021.48|19901.48|20021.77|19901.77|20021.99|19901.99|20021.15|19901.15|10
1640669940000|2021-12-28 05:39:00|20021.62|19901.62|20022.22|19902.22|20022.27|19902.27|20021.49|19901.49|10
1640669950000|2021-12-28 05:39:10|20022.27|19902.27|20021.97|19901.97|20022.94|19902.94|20021.95|19901.95|10
1640669960000|2021-12-28 05:39:20|20021.38|19901.38|20020.19|19900.19|20021.47|19901.47|20020.05|19900.05|9
1640669970000|2021-12-28 05:39:30|20019.94|19899.94|20021.61|19901.61|20021.61|19901.61|20019.94|19899.94|10
1640669980000|2021-12-28 05:39:40|20021.33|19901.33|20020.38|19900.38|20021.39|19901.39|20020.38|19900.38|10
1640669990000|2021-12-28 05:39:50|20019.33|19899.33|20014.43|19894.43|20019.33|19899.33|20014.43|19894.43|10
1640670000000|2021-12-28 05:40:00|20014.67|19894.67|20012.88|19892.88|20014.67|19894.67|20012.84|19892.84|8
1640670010000|2021-12-28 05:40:10|20012.29|19892.29|20009.22|19889.22|20012.29|19892.29|20009.22|19889.22|10
1640670020000|2021-12-28 05:40:20|20009.47|19889.47|20011.48|19891.48|20011.48|19891.48|20009.47|19889.47|10
1640670030000|2021-12-28 05:40:30|20011.37|19891.37|20014.91|19894.91|20015.22|19895.22|20011.37|19891.37|10
1640670040000|2021-12-28 05:40:40|20015.23|19895.23|20015.38|19895.38|20015.93|19895.93|20015.23|19895.23|9
1640670050000|2021-12-28 05:40:50|20014.71|19894.71|20013.21|19893.21|20014.71|19894.71|20012.72|19892.72|10
1640670060000|2021-12-28 05:41:00|20012.94|19892.94|20012.71|19892.71|20012.94|19892.94|20012.44|19892.44|9
1640670070000|2021-12-28 05:41:10|20012.96|19892.96|20012.25|19892.25|20012.96|19892.96|20012.21|19892.21|10
1640670080000|2021-12-28 05:41:20|20012.38|19892.38|20014.8|19894.8|20014.8|19894.8|20012.36|19892.36|10
1640670090000|2021-12-28 05:41:30|20015.98|19895.98|20020.65|19900.65|20020.65|19900.65|20015.98|19895.98|10
1640670100000|2021-12-28 05:41:40|20021.26|19901.26|20024.51|19904.51|20025.06|19905.06|20021.26|19901.26|10
1640670110000|2021-12-28 05:41:50|20024.69|19904.69|20026.31|19906.31|20026.31|19906.31|20024.69|19904.69|9
1640670120000|2021-12-28 05:42:00|20027.61|19907.61|20028.58|19908.58|20028.95|19908.95|20027.2|19907.2|10
1640670130000|2021-12-28 05:42:10|20028.61|19908.61|20029.88|19909.88|20029.88|19909.88|20028.31|19908.31|9
1640670140000|2021-12-28 05:42:20|20030.08|19910.08|20032.24|19912.24|20032.47|19912.47|20029.74|19909.74|9
1640670150000|2021-12-28 05:42:30|20032.27|19912.27|20035.15|19915.15|20035.15|19915.15|20032.27|19912.27|9
1640670160000|2021-12-28 05:42:40|20035.26|19915.26|20036.12|19916.12|20036.21|19916.21|20035.07|19915.07|10
1640670170000|2021-12-28 05:42:50|20036.03|19916.03|20036.46|19916.46|20036.46|19916.46|20035.57|19915.57|10
1640670180000|2021-12-28 05:43:00|20036.88|19916.88|20035.88|19915.88|20036.92|19916.92|20035.88|19915.88|10
1640670190000|2021-12-28 05:43:10|20035.49|19915.49|20030.91|19910.91|20035.49|19915.49|20030.91|19910.91|10
1640670200000|2021-12-28 05:43:20|20030.78|19910.78|20031.69|19911.69|20032.01|19912.01|20030.62|19910.62|10
1640670210000|2021-12-28 05:43:30|20031.33|19911.33|20027.59|19907.59|20031.6|19911.6|20026.88|19906.88|10
1640670220000|2021-12-28 05:43:40|20027.66|19907.66|20030.44|19910.44|20030.44|19910.44|20027.53|19907.53|10
1640670230000|2021-12-28 05:43:50|20030.51|19910.51|20032.56|19912.56|20032.56|19912.56|20030.51|19910.51|10
1640670240000|2021-12-28 05:44:00|20032.49|19912.49|20034.03|19914.03|20034.1|19914.1|20032.49|19912.49|10
1640670250000|2021-12-28 05:44:10|20034.11|19914.11|20032.95|19912.95|20034.11|19914.11|20032.95|19912.95|8
1640670260000|2021-12-28 05:44:20|20033.06|19913.06|20031.06|19911.06|20033.14|19913.14|20031.06|19911.06|10
1640670270000|2021-12-28 05:44:30|20030.74|19910.74|20030.53|19910.53|20031.62|19911.62|20030.53|19910.53|10
1640670280000|2021-12-28 05:44:40|20030.52|19910.52|20037.26|19917.26|20037.26|19917.26|20030.48|19910.48|10
1640670290000|2021-12-28 05:44:50|20038.01|19918.01|20038.37|19918.37|20038.96|19918.96|20038.01|19918.01|9
1640670300000|2021-12-28 05:45:00|20037.89|19917.89|20041.2|19921.2|20041.42|19921.42|20037.89|19917.89|9
1640670310000|2021-12-28 05:45:10|20041.26|19921.26|20040.21|19920.21|20041.26|19921.26|20040.07|19920.07|10
1640670320000|2021-12-28 05:45:20|20040.3|19920.3|20042.6|19922.6|20042.6|19922.6|20040.3|19920.3|10
1640670330000|2021-12-28 05:45:30|20042.65|19922.65|20048.56|19928.56|20048.56|19928.56|20042.65|19922.65|10
1640670340000|2021-12-28 05:45:40|20049.19|19929.19|20049.93|19929.93|20051.02|19931.02|20049.19|19929.19|10
1640670350000|2021-12-28 05:45:50|20049.92|19929.92|20048.57|19928.57|20050.03|19930.03|20048.57|19928.57|10
1640670360000|2021-12-28 05:46:00|20048.24|19928.24|20047.57|19927.57|20048.37|19928.37|20047.57|19927.57|8
1640670370000|2021-12-28 05:46:10|20047.61|19927.61|20045.95|19925.95|20047.61|19927.61|20045.76|19925.76|9
1640670380000|2021-12-28 05:46:20|20045.96|19925.96|20047.46|19927.46|20047.46|19927.46|20045.96|19925.96|9
1640670390000|2021-12-28 05:46:30|20047.38|19927.38|20047.99|19927.99|20048.17|19928.17|20047.33|19927.33|9
1640670400000|2021-12-28 05:46:40|20047.87|19927.87|20047.45|19927.45|20047.87|19927.87|20046.74|19926.74|9
1640670410000|2021-12-28 05:46:50|20047.69|19927.69|20045.98|19925.98|20047.69|19927.69|20045.74|19925.74|9
1640670420000|2021-12-28 05:47:00|20045.86|19925.86|20044.46|19924.46|20046.02|19926.02|20043.74|19923.74|10
1640670430000|2021-12-28 05:47:10|20044.01|19924.01|20042.91|19922.91|20044.01|19924.01|20042.91|19922.91|10
1640670440000|2021-12-28 05:47:20|20043.55|19923.55|20043.84|19923.84|20043.98|19923.98|20043.45|19923.45|8
1640670450000|2021-12-28 05:47:30|20044.07|19924.07|20042.81|19922.81|20044.07|19924.07|20042.81|19922.81|8
1640670460000|2021-12-28 05:47:40|20043.13|19923.13|20047.99|19927.99|20047.99|19927.99|20043.13|19923.13|10
1640670470000|2021-12-28 05:47:50|20049.29|19929.29|20054.94|19934.94|20054.94|19934.94|20049.29|19929.29|10
1640670480000|2021-12-28 05:48:00|20055.62|19935.62|20059.12|19939.12|20059.12|19939.12|20055.62|19935.62|10
1640670490000|2021-12-28 05:48:10|20059.09|19939.09|20059.38|19939.38|20060.19|19940.19|20059.09|19939.09|10
1640670500000|2021-12-28 05:48:20|20059.29|19939.29|20060.06|19940.06|20060.06|19940.06|20058.7|19938.7|10
1640670510000|2021-12-28 05:48:30|20060.05|19940.05|20062.49|19942.49|20063.14|19943.14|20060.05|19940.05|10
1640670520000|2021-12-28 05:48:40|20061.88|19941.88|20060.16|19940.16|20061.88|19941.88|20060.16|19940.16|10
1640670530000|2021-12-28 05:48:50|20059.99|19939.99|20056.57|19936.57|20059.99|19939.99|20055.72|19935.72|10
1640670540000|2021-12-28 05:49:00|20056.51|19936.51|20051.86|19931.86|20056.51|19936.51|20051.81|19931.81|9
1640670550000|2021-12-28 05:49:10|20052.21|19932.21|20055.5|19935.5|20055.5|19935.5|20051|19931|10
1640670560000|2021-12-28 05:49:20|20055.01|19935.01|20057.7|19937.7|20057.82|19937.82|20055.01|19935.01|9
1640670570000|2021-12-28 05:49:30|20057.5|19937.5|20057.48|19937.48|20057.75|19937.75|20057.48|19937.48|9
1640670580000|2021-12-28 05:49:40|20057.69|19937.69|20060.15|19940.15|20060.15|19940.15|20057.69|19937.69|10
1640670590000|2021-12-28 05:49:50|20060.19|19940.19|20059.89|19939.89|20060.19|19940.19|20059.49|19939.49|10
1640670600000|2021-12-28 05:50:00|20060.19|19940.19|20062.71|19942.71|20062.71|19942.71|20060.1|19940.1|10
1640670610000|2021-12-28 05:50:10|20063.16|19943.16|20064.74|19944.74|20064.74|19944.74|20063.16|19943.16|9
1640670620000|2021-12-28 05:50:20|20064.79|19944.79|20064.6|19944.6|20064.79|19944.79|20064.23|19944.23|9
1640670630000|2021-12-28 05:50:30|20064.35|19944.35|20064.64|19944.64|20064.75|19944.75|20064|19944|10
1640670640000|2021-12-28 05:50:40|20065.66|19945.66|20067.99|19947.99|20068.27|19948.27|20065.66|19945.66|10
1640670650000|2021-12-28 05:50:50|20067.94|19947.94|20069.48|19949.48|20069.48|19949.48|20067.94|19947.94|8
1640670660000|2021-12-28 05:51:00|20069.46|19949.46|20076.49|19956.49|20076.56|19956.56|20069.19|19949.19|10
1640670670000|2021-12-28 05:51:10|20076.75|19956.75|20079.02|19959.02|20079.02|19959.02|20076.75|19956.75|10
1640670680000|2021-12-28 05:51:20|20078.87|19958.87|20080.7|19960.7|20080.7|19960.7|20078.35|19958.35|10
1640670690000|2021-12-28 05:51:30|20082.13|19962.13|20086.52|19966.52|20086.94|19966.94|20082.13|19962.13|10
1640670700000|2021-12-28 05:51:40|20086.39|19966.39|20086.07|19966.07|20086.39|19966.39|20084.66|19964.66|10
1640670710000|2021-12-28 05:51:50|20085.64|19965.64|20082.39|19962.39|20085.64|19965.64|20082.39|19962.39|9
1640670720000|2021-12-28 05:52:00|20081.81|19961.81|20084.52|19964.52|20084.52|19964.52|20081.5|19961.5|10
1640670730000|2021-12-28 05:52:10|20083.94|19963.94|20085.3|19965.3|20085.3|19965.3|20083.94|19963.94|10
1640670740000|2021-12-28 05:52:20|20085.12|19965.12|20085.01|19965.01|20085.93|19965.93|20084.98|19964.98|10
1640670750000|2021-12-28 05:52:30|20084.87|19964.87|20079.44|19959.44|20084.87|19964.87|20079.44|19959.44|10
1640670760000|2021-12-28 05:52:40|20079.2|19959.2|20079.62|19959.62|20079.64|19959.64|20078.88|19958.88|10
1640670770000|2021-12-28 05:52:50|20079.56|19959.56|20080.38|19960.38|20080.38|19960.38|20079.56|19959.56|10
1640670780000|2021-12-28 05:53:00|20080.05|19960.05|20081.01|19961.01|20081.74|19961.74|20080.05|19960.05|10
1640670790000|2021-12-28 05:53:10|20080.87|19960.87|20080.26|19960.26|20081.79|19961.79|20080.26|19960.26|10
1640670800000|2021-12-28 05:53:20|20079.97|19959.97|20081.63|19961.63|20081.63|19961.63|20079.96|19959.96|10
1640670810000|2021-12-28 05:53:30|20081.52|19961.52|20081.71|19961.71|20082.13|19962.13|20081.52|19961.52|9
1640670820000|2021-12-28 05:53:40|20081.66|19961.66|20082.59|19962.59|20082.59|19962.59|20081.17|19961.17|9
1640670830000|2021-12-28 05:53:50|20082.95|19962.95|20083.88|19963.88|20084.08|19964.08|20082.83|19962.83|9
1640670840000|2021-12-28 05:54:00|20083.73|19963.73|20085.64|19965.64|20085.64|19965.64|20083.01|19963.01|10
1640670850000|2021-12-28 05:54:10|20087.21|19967.21|20092.26|19972.26|20092.37|19972.37|20087.21|19967.21|10
1640670860000|2021-12-28 05:54:20|20092.38|19972.38|20094.92|19974.92|20094.92|19974.92|20092.38|19972.38|10
1640670870000|2021-12-28 05:54:30|20094.7|19974.7|20094.45|19974.45|20094.7|19974.7|20092.85|19972.85|10
1640670880000|2021-12-28 05:54:40|20094.69|19974.69|20094.59|19974.59|20095.25|19975.25|20094.4|19974.4|10
1640670890000|2021-12-28 05:54:50|20094.28|19974.28|20092.92|19972.92|20094.28|19974.28|20092.6|19972.6|10
1640670900000|2021-12-28 05:55:00|20092.9|19972.9|20089.67|19969.67|20092.9|19972.9|20089.56|19969.56|10
1640670910000|2021-12-28 05:55:10|20090.3|19970.3|20089.39|19969.39|20090.35|19970.35|20089.24|19969.24|10
1640670920000|2021-12-28 05:55:20|20088.54|19968.54|20087.01|19967.01|20088.54|19968.54|20086.4|19966.4|10
1640670930000|2021-12-28 05:55:30|20086.68|19966.68|20084.3|19964.3|20086.98|19966.98|20084.01|19964.01|10
1640670940000|2021-12-28 05:55:40|20084.94|19964.94|20085.25|19965.25|20085.25|19965.25|20083.92|19963.92|10
1640670950000|2021-12-28 05:55:50|20085.38|19965.38|20086.94|19966.94|20087.23|19967.23|20085.38|19965.38|8
1640670960000|2021-12-28 05:56:00|20087.44|19967.44|20089.87|19969.87|20089.87|19969.87|20087.44|19967.44|10
1640670970000|2021-12-28 05:56:10|20089.47|19969.47|20091.15|19971.15|20091.21|19971.21|20089.11|19969.11|10
1640670980000|2021-12-28 05:56:20|20091.09|19971.09|20092.4|19972.4|20092.4|19972.4|20090.16|19970.16|10
1640670990000|2021-12-28 05:56:30|20092.1|19972.1|20095.94|19975.94|20095.94|19975.94|20091.95|19971.95|10
1640671000000|2021-12-28 05:56:40|20096.08|19976.08|20096.61|19976.61|20097.23|19977.23|20096.08|19976.08|10
1640671010000|2021-12-28 05:56:50|20096.63|19976.63|20094.69|19974.69|20096.79|19976.79|20094.69|19974.69|10
1640671020000|2021-12-28 05:57:00|20094.71|19974.71|20094.72|19974.72|20095.44|19975.44|20094.64|19974.64|10
1640671030000|2021-12-28 05:57:10|20094.77|19974.77|20094.75|19974.75|20094.77|19974.77|20093.89|19973.89|10
1640671040000|2021-12-28 05:57:20|20094.8|19974.8|20094.03|19974.03|20094.97|19974.97|20093.77|19973.77|9
1640671050000|2021-12-28 05:57:30|20093.79|19973.79|20094.9|19974.9|20094.9|19974.9|20093.5|19973.5|10
1640671060000|2021-12-28 05:57:40|20094.94|19974.94|20097.2|19977.2|20097.2|19977.2|20094.94|19974.94|8
1640671070000|2021-12-28 05:57:50|20097.18|19977.18|20098.26|19978.26|20098.26|19978.26|20097.18|19977.18|10
1640671080000|2021-12-28 05:58:00|20098.16|19978.16|20097.09|19977.09|20098.44|19978.44|20097.09|19977.09|10
1640671090000|2021-12-28 05:58:10|20097.08|19977.08|20094.31|19974.31|20097.08|19977.08|20094.31|19974.31|9
1640671100000|2021-12-28 05:58:20|20094.1|19974.1|20092.92|19972.92|20094.1|19974.1|20092.92|19972.92|10
1640671110000|2021-12-28 05:58:30|20091.99|19971.99|20096.5|19976.5|20096.5|19976.5|20091.84|19971.84|9
1640671120000|2021-12-28 05:58:40|20097.46|19977.46|20102.01|19982.01|20102.01|19982.01|20097.46|19977.46|10
1640671130000|2021-12-28 05:58:50|20102.37|19982.37|20105.08|19985.08|20105.39|19985.39|20102.26|19982.26|9
1640671140000|2021-12-28 05:59:00|20104.95|19984.95|20102.1|19982.1|20105.5|19985.5|20102.1|19982.1|9
1640671150000|2021-12-28 05:59:10|20101.76|19981.76|20095.66|19975.66|20101.76|19981.76|20095.16|19975.16|10
1640671160000|2021-12-28 05:59:20|20095.56|19975.56|20094.57|19974.57|20095.56|19975.56|20094.07|19974.07|9
1640671170000|2021-12-28 05:59:30|20094.71|19974.71|20094.5|19974.5|20094.78|19974.78|20093.56|19973.56|10
1640671180000|2021-12-28 05:59:40|20093.94|19973.94|20094.73|19974.73|20095.16|19975.16|20093.94|19973.94|10
1640671190000|2021-12-28 05:59:50|20094.64|19974.64|20093.46|19973.46|20095.57|19975.57|20093.46|19973.46|9
1640671200000|2021-12-28 06:00:00|20093.36|19973.36|20091.02|19971.02|20093.36|19973.36|20090.95|19970.95|10
1640671210000|2021-12-28 06:00:10|20091.12|19971.12|20087.64|19967.64|20091.12|19971.12|20087.64|19967.64|10
1640671220000|2021-12-28 06:00:20|20087.35|19967.35|20085|19965|20087.4|19967.4|20084.54|19964.54|10
1640671230000|2021-12-28 06:00:30|20085.11|19965.11|20087.1|19967.1|20087.1|19967.1|20085.02|19965.02|10
1640671240000|2021-12-28 06:00:40|20088.36|19968.36|20089.81|19969.81|20089.81|19969.81|20087.72|19967.72|10
1640671250000|2021-12-28 06:00:50|20090.49|19970.49|20093.18|19973.18|20093.18|19973.18|20090.49|19970.49|10
1640671260000|2021-12-28 06:01:00|20093.25|19973.25|20095.62|19975.62|20095.67|19975.67|20093.09|19973.09|10
1640671270000|2021-12-28 06:01:10|20096.06|19976.06|20094.55|19974.55|20096.06|19976.06|20094.55|19974.55|9
1640671280000|2021-12-28 06:01:20|20094.12|19974.12|20095.92|19975.92|20095.92|19975.92|20094.12|19974.12|9
1640671290000|2021-12-28 06:01:30|20096.2|19976.2|20095.55|19975.55|20096.33|19976.33|20095.55|19975.55|9
1640671300000|2021-12-28 06:01:40|20095.74|19975.74|20095.23|19975.23|20096.08|19976.08|20094.95|19974.95|10
1640671310000|2021-12-28 06:01:50|20094.75|19974.75|20096.21|19976.21|20096.21|19976.21|20094.75|19974.75|10
1640671320000|2021-12-28 06:02:00|20094.16|19974.16|20090.08|19970.08|20094.3|19974.3|20090.08|19970.08|10
1640671330000|2021-12-28 06:02:10|20089.63|19969.63|20083.68|19963.68|20089.63|19969.63|20083.1|19963.1|10
1640671340000|2021-12-28 06:02:20|20082.89|19962.89|20080.53|19960.53|20082.89|19962.89|20080.53|19960.53|10
1640671350000|2021-12-28 06:02:30|20080.54|19960.54|20078.77|19958.77|20080.54|19960.54|20078.69|19958.69|9
1640671360000|2021-12-28 06:02:40|20079.04|19959.04|20078.55|19958.55|20079.04|19959.04|20078.41|19958.41|10
1640671370000|2021-12-28 06:02:50|20078.41|19958.41|20074.55|19954.55|20078.41|19958.41|20074.43|19954.43|10
1640671380000|2021-12-28 06:03:00|20073.83|19953.83|20073.48|19953.48|20073.83|19953.83|20073.47|19953.47|9
1640671390000|2021-12-28 06:03:10|20073.96|19953.96|20073.5|19953.5|20074.09|19954.09|20073.28|19953.28|10
1640671400000|2021-12-28 06:03:20|20074.07|19954.07|20076.21|19956.21|20076.21|19956.21|20074.05|19954.05|10
1640671410000|2021-12-28 06:03:30|20076.45|19956.45|20079.5|19959.5|20079.5|19959.5|20076.27|19956.27|10
1640671420000|2021-12-28 06:03:40|20079.59|19959.59|20081.24|19961.24|20081.24|19961.24|20079.11|19959.11|10
1640671430000|2021-12-28 06:03:50|20081.48|19961.48|20082.38|19962.38|20082.78|19962.78|20081.48|19961.48|10
1640671440000|2021-12-28 06:04:00|20082.52|19962.52|20082.45|19962.45|20082.74|19962.74|20081.97|19961.97|10
1640671450000|2021-12-28 06:04:10|20082.32|19962.32|20082.79|19962.79|20083|19963|20081.72|19961.72|10
1640671460000|2021-12-28 06:04:20|20082.85|19962.85|20082.72|19962.72|20082.95|19962.95|20082.57|19962.57|9
1640671470000|2021-12-28 06:04:30|20083.15|19963.15|20081.39|19961.39|20083.15|19963.15|20081.39|19961.39|8
1640671480000|2021-12-28 06:04:40|20081.6|19961.6|20083.07|19963.07|20083.07|19963.07|20081.6|19961.6|9
1640671490000|2021-12-28 06:04:50|20083.28|19963.28|20085.23|19965.23|20085.34|19965.34|20083.14|19963.14|9
1640671500000|2021-12-28 06:05:00|20085.37|19965.37|20085.72|19965.72|20085.72|19965.72|20085.18|19965.18|9
1640671510000|2021-12-28 06:05:10|20085.64|19965.64|20083.08|19963.08|20086.12|19966.12|20083.08|19963.08|9
1640671520000|2021-12-28 06:05:20|20082.34|19962.34|20080|19960|20082.61|19962.61|20080|19960|10
1640671530000|2021-12-28 06:05:30|20078.86|19958.86|20077.28|19957.28|20079.02|19959.02|20077.28|19957.28|10
1640671540000|2021-12-28 06:05:40|20077.16|19957.16|20078.97|19958.97|20078.97|19958.97|20077.07|19957.07|10
1640671550000|2021-12-28 06:05:50|20079.64|19959.64|20081.14|19961.14|20081.34|19961.34|20079.07|19959.07|10
1640671560000|2021-12-28 06:06:00|20081.27|19961.27|20082.66|19962.66|20082.66|19962.66|20081.27|19961.27|9
1640671570000|2021-12-28 06:06:10|20082.65|19962.65|20080.53|19960.53|20082.87|19962.87|20080.53|19960.53|10
1640671580000|2021-12-28 06:06:20|20080.46|19960.46|20077.92|19957.92|20080.46|19960.46|20077.92|19957.92|10
1640671590000|2021-12-28 06:06:30|20077.83|19957.83|20078.1|19958.1|20078.1|19958.1|20077.51|19957.51|8
1640671600000|2021-12-28 06:06:40|20078.05|19958.05|20077.28|19957.28|20078.12|19958.12|20077.23|19957.23|10
1640671610000|2021-12-28 06:06:50|20077.36|19957.36|20082.18|19962.18|20082.18|19962.18|20077.26|19957.26|10
1640671620000|2021-12-28 06:07:00|20082.36|19962.36|20083.23|19963.23|20083.27|19963.27|20082.36|19962.36|10
1640671630000|2021-12-28 06:07:10|20083.21|19963.21|20083.21|19963.21|20083.7|19963.7|20083.21|19963.21|10
1640671640000|2021-12-28 06:07:20|20083.08|19963.08|20082.7|19962.7|20083.23|19963.23|20082.49|19962.49|9
1640671650000|2021-12-28 06:07:30|20083.15|19963.15|20082.8|19962.8|20083.15|19963.15|20082.66|19962.66|8
1640671660000|2021-12-28 06:07:40|20082.85|19962.85|20082.84|19962.84|20083.61|19963.61|20082.78|19962.78|8
1640671670000|2021-12-28 06:07:50|20082.28|19962.28|20079.81|19959.81|20082.28|19962.28|20079.81|19959.81|10
1640671680000|2021-12-28 06:08:00|20080.26|19960.26|20080.27|19960.27|20080.42|19960.42|20079.78|19959.78|10
1640671690000|2021-12-28 06:08:10|20080.44|19960.44|20081.07|19961.07|20081.28|19961.28|20080.44|19960.44|10
1640671700000|2021-12-28 06:08:20|20081.08|19961.08|20083.52|19963.52|20083.52|19963.52|20081.08|19961.08|10
1640671710000|2021-12-28 06:08:30|20083.61|19963.61|20082.45|19962.45|20083.61|19963.61|20082.31|19962.31|9
1640671720000|2021-12-28 06:08:40|20082.43|19962.43|20080.13|19960.13|20082.43|19962.43|20080.13|19960.13|8
1640671730000|2021-12-28 06:08:50|20079.1|19959.1|20078.77|19958.77|20079.24|19959.24|20078.74|19958.74|10
1640671740000|2021-12-28 06:09:00|20078.94|19958.94|20079.6|19959.6|20079.65|19959.65|20078.32|19958.32|9
1640671750000|2021-12-28 06:09:10|20079.55|19959.55|20078.79|19958.79|20079.69|19959.69|20078.72|19958.72|10
1640671760000|2021-12-28 06:09:20|20078.7|19958.7|20080.59|19960.59|20080.59|19960.59|20078.7|19958.7|10
1640671770000|2021-12-28 06:09:30|20080.73|19960.73|20080.22|19960.22|20081.62|19961.62|20079.93|19959.93|10
1640671780000|2021-12-28 06:09:40|20080.29|19960.29|20079.06|19959.06|20080.34|19960.34|20079.03|19959.03|10
1640671790000|2021-12-28 06:09:50|20079.02|19959.02|20075.35|19955.35|20079.02|19959.02|20074.52|19954.52|10
1640671800000|2021-12-28 06:10:00|20075.36|19955.36|20072.62|19952.62|20075.36|19955.36|20072.42|19952.42|10
1640671810000|2021-12-28 06:10:10|20072.36|19952.36|20070.56|19950.56|20072.36|19952.36|20070.56|19950.56|10
1640671820000|2021-12-28 06:10:20|20070.61|19950.61|20070.16|19950.16|20070.91|19950.91|20070.16|19950.16|10
1640671830000|2021-12-28 06:10:30|20069.99|19949.99|20069.15|19949.15|20070.04|19950.04|20069.15|19949.15|10
1640671840000|2021-12-28 06:10:40|20068.9|19948.9|20069.15|19949.15|20069.15|19949.15|20068.77|19948.77|10
1640671850000|2021-12-28 06:10:50|20069.43|19949.43|20068.6|19948.6|20069.59|19949.59|20068.47|19948.47|10
1640671860000|2021-12-28 06:11:00|20068.64|19948.64|20069.69|19949.69|20069.69|19949.69|20068.45|19948.45|8
1640671870000|2021-12-28 06:11:10|20069.48|19949.48|20070.38|19950.38|20070.8|19950.8|20069.22|19949.22|10
1640671880000|2021-12-28 06:11:20|20069.63|19949.63|20069.25|19949.25|20069.89|19949.89|20069.25|19949.25|10
1640671890000|2021-12-28 06:11:30|20069.17|19949.17|20068.41|19948.41|20069.17|19949.17|20068.2|19948.2|10
1640671900000|2021-12-28 06:11:40|20068.2|19948.2|20068.63|19948.63|20069.04|19949.04|20067.86|19947.86|9
1640671910000|2021-12-28 06:11:50|20067.84|19947.84|20069.45|19949.45|20069.77|19949.77|20067.77|19947.77|10
1640671920000|2021-12-28 06:12:00|20069.39|19949.39|20069.58|19949.58|20070.14|19950.14|20069.24|19949.24|10
1640671930000|2021-12-28 06:12:10|20069.55|19949.55|20067.14|19947.14|20069.55|19949.55|20067.14|19947.14|10
1640671940000|2021-12-28 06:12:20|20066.9|19946.9|20065.62|19945.62|20067.42|19947.42|20065.62|19945.62|9
1640671950000|2021-12-28 06:12:30|20065.41|19945.41|20063.76|19943.76|20065.7|19945.7|20063.76|19943.76|9
1640671960000|2021-12-28 06:12:40|20063.11|19943.11|20060.43|19940.43|20063.11|19943.11|20060.43|19940.43|10
1640671970000|2021-12-28 06:12:50|20060.49|19940.49|20060.07|19940.07|20060.97|19940.97|20060.07|19940.07|10
1640671980000|2021-12-28 06:13:00|20059.78|19939.78|20059.41|19939.41|20060.01|19940.01|20059.41|19939.41|9
1640671990000|2021-12-28 06:13:10|20059.31|19939.31|20060.32|19940.32|20060.32|19940.32|20059.13|19939.13|10
1640672000000|2021-12-28 06:13:20|20060.81|19940.81|20061.94|19941.94|20061.99|19941.99|20060.81|19940.81|8
1640672010000|2021-12-28 06:13:30|20062.16|19942.16|20060.09|19940.09|20062.16|19942.16|20060.09|19940.09|9
1640672020000|2021-12-28 06:13:40|20059.36|19939.36|20056.35|19936.35|20059.52|19939.52|20056.35|19936.35|10
1640672030000|2021-12-28 06:13:50|20056.32|19936.32|20053.01|19933.01|20056.32|19936.32|20053.01|19933.01|10
1640672040000|2021-12-28 06:14:00|20053.17|19933.17|20049.06|19929.06|20053.17|19933.17|20048.91|19928.91|10
1640672050000|2021-12-28 06:14:10|20048.75|19928.75|20050.28|19930.28|20050.28|19930.28|20048.02|19928.02|10
1640672060000|2021-12-28 06:14:20|20050.13|19930.13|20055.05|19935.05|20055.05|19935.05|20050.13|19930.13|10
1640672070000|2021-12-28 06:14:30|20055.31|19935.31|20058.12|19938.12|20058.32|19938.32|20055.23|19935.23|10
1640672080000|2021-12-28 06:14:40|20058.39|19938.39|20060.72|19940.72|20060.72|19940.72|20058.39|19938.39|9
1640672090000|2021-12-28 06:14:50|20060.89|19940.89|20062.02|19942.02|20062.45|19942.45|20060.59|19940.59|10
1640672100000|2021-12-28 06:15:00|20061.96|19941.96|20062.77|19942.77|20062.8|19942.8|20061.41|19941.41|10
1640672110000|2021-12-28 06:15:10|20062.55|19942.55|20063.76|19943.76|20064.17|19944.17|20062.55|19942.55|10
1640672120000|2021-12-28 06:15:20|20063.75|19943.75|20063.85|19943.85|20063.85|19943.85|20062.47|19942.47|10
1640672130000|2021-12-28 06:15:30|20063.84|19943.84|20063.74|19943.74|20064.5|19944.5|20063.74|19943.74|9
1640672140000|2021-12-28 06:15:40|20063.54|19943.54|20062.38|19942.38|20063.71|19943.71|20062.38|19942.38|10
1640672150000|2021-12-28 06:15:50|20062.25|19942.25|20062.75|19942.75|20063.19|19943.19|20061.78|19941.78|10
1640672160000|2021-12-28 06:16:00|20062.55|19942.55|20065.04|19945.04|20065.04|19945.04|20062.24|19942.24|10
1640672170000|2021-12-28 06:16:10|20066.1|19946.1|20067|19947|20067.08|19947.08|20065.3|19945.3|10
1640672180000|2021-12-28 06:16:20|20067.2|19947.2|20070.02|19950.02|20070.02|19950.02|20067.2|19947.2|10
1640672190000|2021-12-28 06:16:30|20070.47|19950.47|20072.64|19952.64|20072.64|19952.64|20070.47|19950.47|9
1640672200000|2021-12-28 06:16:40|20072.69|19952.69|20073.73|19953.73|20073.73|19953.73|20072.43|19952.43|10
1640672210000|2021-12-28 06:16:50|20073.61|19953.61|20075.74|19955.74|20075.74|19955.74|20073.61|19953.61|9
1640672220000|2021-12-28 06:17:00|20075.8|19955.8|20077.16|19957.16|20077.16|19957.16|20075.8|19955.8|9
1640672230000|2021-12-28 06:17:10|20077.27|19957.27|20078.01|19958.01|20078.33|19958.33|20077.27|19957.27|10
1640672240000|2021-12-28 06:17:20|20078.89|19958.89|20080.73|19960.73|20080.77|19960.77|20078.73|19958.73|10
1640672250000|2021-12-28 06:17:30|20080.79|19960.79|20081.78|19961.78|20081.99|19961.99|20080.01|19960.01|9
1640672260000|2021-12-28 06:17:40|20081.84|19961.84|20081.42|19961.42|20081.84|19961.84|20081.35|19961.35|10
1640672270000|2021-12-28 06:17:50|20081.56|19961.56|20082.09|19962.09|20082.39|19962.39|20081.56|19961.56|9
1640672280000|2021-12-28 06:18:00|20082.51|19962.51|20083.51|19963.51|20083.53|19963.53|20082.51|19962.51|10
1640672290000|2021-12-28 06:18:10|20083.47|19963.47|20085.6|19965.6|20085.6|19965.6|20083.47|19963.47|10
1640672300000|2021-12-28 06:18:20|20086.08|19966.08|20087.97|19967.97|20087.97|19967.97|20086.07|19966.07|10
1640672310000|2021-12-28 06:18:30|20088.26|19968.26|20089.79|19969.79|20089.79|19969.79|20088.26|19968.26|8
1640672320000|2021-12-28 06:18:40|20089.67|19969.67|20090.2|19970.2|20090.2|19970.2|20089.66|19969.66|10
1640672330000|2021-12-28 06:18:50|20090.24|19970.24|20089.73|19969.73|20090.44|19970.44|20089.73|19969.73|10
1640672340000|2021-12-28 06:19:00|20089.79|19969.79|20089.44|19969.44|20089.93|19969.93|20089.09|19969.09|10
1640672350000|2021-12-28 06:19:10|20089.34|19969.34|20091.32|19971.32|20091.35|19971.35|20089.34|19969.34|9
1640672360000|2021-12-28 06:19:20|20091.98|19971.98|20094.27|19974.27|20094.5|19974.5|20091.98|19971.98|10
1640672370000|2021-12-28 06:19:30|20094.17|19974.17|20095.23|19975.23|20095.23|19975.23|20094.17|19974.17|9
1640672380000|2021-12-28 06:19:40|20095.22|19975.22|20095.85|19975.85|20095.85|19975.85|20095.22|19975.22|8
1640672390000|2021-12-28 06:19:50|20096.2|19976.2|20096.99|19976.99|20097.02|19977.02|20096.2|19976.2|8
1640672400000|2021-12-28 06:20:00|20096.78|19976.78|20096.28|19976.28|20096.78|19976.78|20096.23|19976.23|8
1640672410000|2021-12-28 06:20:10|20096.24|19976.24|20094.34|19974.34|20096.24|19976.24|20094.34|19974.34|9
1640672420000|2021-12-28 06:20:20|20094.43|19974.43|20095.83|19975.83|20095.83|19975.83|20094.43|19974.43|10
1640672430000|2021-12-28 06:20:30|20095.85|19975.85|20095.9|19975.9|20096.38|19976.38|20095.75|19975.75|8
1640672440000|2021-12-28 06:20:40|20096|19976|20095.47|19975.47|20096.72|19976.72|20095.15|19975.15|10
1640672450000|2021-12-28 06:20:50|20094.9|19974.9|20098.47|19978.47|20098.52|19978.52|20094.77|19974.77|10
1640672460000|2021-12-28 06:21:00|20098.64|19978.64|20100.25|19980.25|20100.32|19980.32|20098.64|19978.64|10
1640672470000|2021-12-28 06:21:10|20100.61|19980.61|20101.17|19981.17|20101.27|19981.27|20100.27|19980.27|10
1640672480000|2021-12-28 06:21:20|20101.11|19981.11|20106.43|19986.43|20106.77|19986.77|20101.11|19981.11|8
1640672490000|2021-12-28 06:21:30|20106.2|19986.2|20107.01|19987.01|20107.01|19987.01|20106.18|19986.18|7
1640672500000|2021-12-28 06:21:40|20107.02|19987.02|20107.34|19987.34|20107.56|19987.56|20106.98|19986.98|10
1640672510000|2021-12-28 06:21:50|20107.44|19987.44|20108.36|19988.36|20108.43|19988.43|20107.44|19987.44|10
1640672520000|2021-12-28 06:22:00|20108.4|19988.4|20107.91|19987.91|20108.52|19988.52|20107.91|19987.91|10
1640672530000|2021-12-28 06:22:10|20108.53|19988.53|20108.48|19988.48|20108.89|19988.89|20108.21|19988.21|9
1640672540000|2021-12-28 06:22:20|20108.34|19988.34|20109.55|19989.55|20109.55|19989.55|20108.13|19988.13|10
1640672550000|2021-12-28 06:22:30|20109.65|19989.65|20110.41|19990.41|20110.41|19990.41|20109.4|19989.4|9
1640672560000|2021-12-28 06:22:40|20110.54|19990.54|20111.09|19991.09|20111.09|19991.09|20110.4|19990.4|10
1640672570000|2021-12-28 06:22:50|20111.33|19991.33|20110.97|19990.97|20111.5|19991.5|20110.9|19990.9|9
1640672580000|2021-12-28 06:23:00|20111.21|19991.21|20110.78|19990.78|20111.21|19991.21|20110.51|19990.51|10
1640672590000|2021-12-28 06:23:10|20110.89|19990.89|20110.19|19990.19|20110.98|19990.98|20110.08|19990.08|10
1640672600000|2021-12-28 06:23:20|20110.25|19990.25|20112.74|19992.74|20112.74|19992.74|20110.25|19990.25|9
1640672610000|2021-12-28 06:23:30|20112.83|19992.83|20121.35|20001.35|20121.35|20001.35|20112.83|19992.83|10
1640672620000|2021-12-28 06:23:40|20122.36|20002.36|20122.46|20002.46|20122.73|20002.73|20122.02|20002.02|10
1640672630000|2021-12-28 06:23:50|20122.39|20002.39|20123.24|20003.24|20123.24|20003.24|20121.62|20001.62|10
1640672640000|2021-12-28 06:24:00|20123.56|20003.56|20123.31|20003.31|20124.33|20004.33|20123.31|20003.31|10
1640672650000|2021-12-28 06:24:10|20123.25|20003.25|20120.43|20000.43|20123.25|20003.25|20120.43|20000.43|9
1640672660000|2021-12-28 06:24:20|20120.45|20000.45|20120.2|20000.2|20120.7|20000.7|20120.2|20000.2|10
1640672670000|2021-12-28 06:24:30|20120.15|20000.15|20120.9|20000.9|20121.44|20001.44|20120.15|20000.15|9
1640672680000|2021-12-28 06:24:40|20120.45|20000.45|20119.57|19999.57|20120.45|20000.45|20119.57|19999.57|9
1640672690000|2021-12-28 06:24:50|20119.25|19999.25|20121.25|20001.25|20121.5|20001.5|20119.25|19999.25|10
1640672700000|2021-12-28 06:25:00|20121.77|20001.77|20121.53|20001.53|20122.74|20002.74|20121.53|20001.53|10
1640672710000|2021-12-28 06:25:10|20121.48|20001.48|20120.56|20000.56|20121.48|20001.48|20120.56|20000.56|9
1640672720000|2021-12-28 06:25:20|20120.27|20000.27|20119.28|19999.28|20120.27|20000.27|20119.28|19999.28|9
1640672730000|2021-12-28 06:25:30|20119.39|19999.39|20120.28|20000.28|20120.28|20000.28|20119.04|19999.04|9
1640672740000|2021-12-28 06:25:40|20120.24|20000.24|20121.04|20001.04|20121.04|20001.04|20120.05|20000.05|10
1640672750000|2021-12-28 06:25:50|20121.26|20001.26|20121.87|20001.87|20121.87|20001.87|20121.02|20001.02|10
1640672760000|2021-12-28 06:26:00|20121.83|20001.83|20123.17|20003.17|20123.17|20003.17|20121.54|20001.54|9
1640672770000|2021-12-28 06:26:10|20123.52|20003.52|20124.03|20004.03|20124.4|20004.4|20123.09|20003.09|10
1640672780000|2021-12-28 06:26:20|20124.09|20004.09|20123.29|20003.29|20124.09|20004.09|20123.29|20003.29|10
1640672790000|2021-12-28 06:26:30|20123.15|20003.15|20122.03|20002.03|20123.15|20003.15|20121.94|20001.94|9
1640672800000|2021-12-28 06:26:40|20122.19|20002.19|20121.81|20001.81|20122.42|20002.42|20121.59|20001.59|10
1640672810000|2021-12-28 06:26:50|20121.72|20001.72|20121.51|20001.51|20121.72|20001.72|20121.28|20001.28|10
1640672820000|2021-12-28 06:27:00|20121.6|20001.6|20123.96|20003.96|20123.96|20003.96|20121.6|20001.6|9
1640672830000|2021-12-28 06:27:10|20124.15|20004.15|20124.61|20004.61|20124.61|20004.61|20124.15|20004.15|7
1640672840000|2021-12-28 06:27:20|20124.6|20004.6|20124.22|20004.22|20124.64|20004.64|20123.77|20003.77|9
1640672850000|2021-12-28 06:27:30|20123.59|20003.59|20124.91|20004.91|20125.12|20005.12|20123.59|20003.59|9
1640672860000|2021-12-28 06:27:40|20125.13|20005.13|20123.96|20003.96|20125.13|20005.13|20123.96|20003.96|9
1640672870000|2021-12-28 06:27:50|20123.51|20003.51|20122.21|20002.21|20123.51|20003.51|20122.2|20002.2|10
1640672880000|2021-12-28 06:28:00|20122.26|20002.26|20120.92|20000.92|20122.26|20002.26|20120.92|20000.92|10
1640672890000|2021-12-28 06:28:10|20121.28|20001.28|20120.22|20000.22|20121.9|20001.9|20120.22|20000.22|10
1640672900000|2021-12-28 06:28:20|20120.38|20000.38|20120.11|20000.11|20120.89|20000.89|20119.74|19999.74|10
1640672910000|2021-12-28 06:28:30|20119.88|19999.88|20123.37|20003.37|20123.37|20003.37|20119.79|19999.79|10
1640672920000|2021-12-28 06:28:40|20124.62|20004.62|20126.48|20006.48|20126.48|20006.48|20124.6|20004.6|10
1640672930000|2021-12-28 06:28:50|20127.08|20007.08|20127.74|20007.74|20128.13|20008.13|20127.08|20007.08|10
1640672940000|2021-12-28 06:29:00|20128.79|20008.79|20129.83|20009.83|20130.3|20010.3|20128.79|20008.79|10
1640672950000|2021-12-28 06:29:10|20128.98|20008.98|20130.15|20010.15|20130.15|20010.15|20128.88|20008.88|10
1640672960000|2021-12-28 06:29:20|20130.27|20010.27|20136.92|20016.92|20136.92|20016.92|20130.27|20010.27|10
1640672970000|2021-12-28 06:29:30|20137.42|20017.42|20137.97|20017.97|20138.74|20018.74|20137.42|20017.42|10
1640672980000|2021-12-28 06:29:40|20137.91|20017.91|20137.85|20017.85|20137.91|20017.91|20137.24|20017.24|10
1640672990000|2021-12-28 06:29:50|20137.74|20017.74|20140.87|20020.87|20140.87|20020.87|20137.74|20017.74|10
1640673000000|2021-12-28 06:30:00|20140.9|20020.9|20143.27|20023.27|20143.34|20023.34|20140.68|20020.68|10
1640673010000|2021-12-28 06:30:10|20142.97|20022.97|20141.73|20021.73|20142.97|20022.97|20141.45|20021.45|9
1640673020000|2021-12-28 06:30:20|20141.77|20021.77|20141.46|20021.46|20142.15|20022.15|20141.39|20021.39|10
1640673030000|2021-12-28 06:30:30|20140.31|20020.31|20139.92|20019.92|20140.64|20020.64|20139.92|20019.92|10
1640673040000|2021-12-28 06:30:40|20139.32|20019.32|20147.81|20027.81|20147.81|20027.81|20139.32|20019.32|10
1640673050000|2021-12-28 06:30:50|20147.78|20027.78|20147.84|20027.84|20147.84|20027.84|20146.69|20026.69|10
1640673060000|2021-12-28 06:31:00|20148.21|20028.21|20149.7|20029.7|20150.14|20030.14|20148.15|20028.15|10
1640673070000|2021-12-28 06:31:10|20149.43|20029.43|20152.27|20032.27|20152.27|20032.27|20149.43|20029.43|10
1640673080000|2021-12-28 06:31:20|20152.23|20032.23|20151.93|20031.93|20152.37|20032.37|20151.93|20031.93|10
1640673090000|2021-12-28 06:31:30|20152.27|20032.27|20151.45|20031.45|20152.27|20032.27|20151.03|20031.03|10
1640673100000|2021-12-28 06:31:40|20151.42|20031.42|20152.01|20032.01|20152.03|20032.03|20151.42|20031.42|10
1640673110000|2021-12-28 06:31:50|20151.91|20031.91|20148.8|20028.8|20151.91|20031.91|20148.8|20028.8|10
1640673120000|2021-12-28 06:32:00|20148.77|20028.77|20148.67|20028.67|20148.92|20028.92|20148.51|20028.51|10
1640673130000|2021-12-28 06:32:10|20148.31|20028.31|20155.05|20035.05|20155.05|20035.05|20147.92|20027.92|10
1640673140000|2021-12-28 06:32:20|20155.66|20035.66|20161.64|20041.64|20161.64|20041.64|20155.66|20035.66|10
1640673150000|2021-12-28 06:32:30|20161.66|20041.66|20163.53|20043.53|20163.53|20043.53|20161.41|20041.41|10
1640673160000|2021-12-28 06:32:40|20163.45|20043.45|20164.61|20044.61|20164.76|20044.76|20163.45|20043.45|10
1640673170000|2021-12-28 06:32:50|20164.91|20044.91|20168.29|20048.29|20168.29|20048.29|20164.91|20044.91|10
1640673180000|2021-12-28 06:33:00|20171.89|20051.89|20170.56|20050.56|20171.89|20051.89|20170.56|20050.56|8
1640673190000|2021-12-28 06:33:10|20170.61|20050.61|20172.24|20052.24|20172.44|20052.44|20170.25|20050.25|10
1640673200000|2021-12-28 06:33:20|20172.15|20052.15|20168.79|20048.79|20172.15|20052.15|20168.79|20048.79|10
1640673210000|2021-12-28 06:33:30|20168.83|20048.83|20166.42|20046.42|20168.83|20048.83|20166.42|20046.42|10
1640673220000|2021-12-28 06:33:40|20166.61|20046.61|20166.73|20046.73|20166.73|20046.73|20165.24|20045.24|10
1640673230000|2021-12-28 06:33:50|20165.71|20045.71|20164.35|20044.35|20166.43|20046.43|20164.35|20044.35|10
1640673240000|2021-12-28 06:34:00|20164.17|20044.17|20163.75|20043.75|20164.63|20044.63|20163.72|20043.72|10
1640673250000|2021-12-28 06:34:10|20163.73|20043.73|20166.2|20046.2|20166.2|20046.2|20163.63|20043.63|10
1640673260000|2021-12-28 06:34:20|20166.25|20046.25|20166.31|20046.31|20167.27|20047.27|20166.12|20046.12|10
1640673270000|2021-12-28 06:34:30|20165.98|20045.98|20165.8|20045.8|20166.14|20046.14|20165.79|20045.79|9
1640673280000|2021-12-28 06:34:40|20165.85|20045.85|20167.21|20047.21|20167.53|20047.53|20165.79|20045.79|9
1640673290000|2021-12-28 06:34:50|20167.24|20047.24|20161.99|20041.99|20167.43|20047.43|20161.99|20041.99|10
1640673300000|2021-12-28 06:35:00|20162.02|20042.02|20160.79|20040.79|20162.02|20042.02|20160.61|20040.61|10
1640673310000|2021-12-28 06:35:10|20160.68|20040.68|20160.19|20040.19|20160.72|20040.72|20159.79|20039.79|9
1640673320000|2021-12-28 06:35:20|20160.45|20040.45|20159.73|20039.73|20160.45|20040.45|20159.5|20039.5|10
1640673330000|2021-12-28 06:35:30|20160.7|20040.7|20161.05|20041.05|20161.05|20041.05|20160.31|20040.31|10
1640673340000|2021-12-28 06:35:40|20160.93|20040.93|20162.3|20042.3|20162.3|20042.3|20160.93|20040.93|10
1640673350000|2021-12-28 06:35:50|20162.03|20042.03|20163.27|20043.27|20163.47|20043.47|20162.03|20042.03|10
1640673360000|2021-12-28 06:36:00|20163.56|20043.56|20163.14|20043.14|20164.03|20044.03|20162.92|20042.92|10
1640673370000|2021-12-28 06:36:10|20163.2|20043.2|20162.97|20042.97|20163.78|20043.78|20162.97|20042.97|10
1640673380000|2021-12-28 06:36:20|20163|20043|20162.99|20042.99|20163|20043|20162.09|20042.09|10
1640673390000|2021-12-28 06:36:30|20162.98|20042.98|20165.17|20045.17|20165.17|20045.17|20162.98|20042.98|10
1640673400000|2021-12-28 06:36:40|20165.32|20045.32|20167.03|20047.03|20167.11|20047.11|20165.32|20045.32|10
1640673410000|2021-12-28 06:36:50|20166.7|20046.7|20166.89|20046.89|20167.32|20047.32|20166.7|20046.7|10
1640673420000|2021-12-28 06:37:00|20166.77|20046.77|20166.86|20046.86|20167.3|20047.3|20166.62|20046.62|10
1640673430000|2021-12-28 06:37:10|20166.41|20046.41|20165.13|20045.13|20166.41|20046.41|20164.95|20044.95|10
1640673440000|2021-12-28 06:37:20|20165.18|20045.18|20166.45|20046.45|20166.54|20046.54|20164.93|20044.93|10
1640673450000|2021-12-28 06:37:30|20166.86|20046.86|20168.13|20048.13|20168.13|20048.13|20166.67|20046.67|9
1640673460000|2021-12-28 06:37:40|20168.33|20048.33|20163.9|20043.9|20168.45|20048.45|20163.9|20043.9|10
1640673470000|2021-12-28 06:37:50|20163.75|20043.75|20163.64|20043.64|20164.3|20044.3|20162.66|20042.66|9
1640673480000|2021-12-28 06:38:00|20163.4|20043.4|20164.94|20044.94|20164.94|20044.94|20163.4|20043.4|10
1640673490000|2021-12-28 06:38:10|20164.7|20044.7|20165.69|20045.69|20165.89|20045.89|20164.7|20044.7|10
1640673500000|2021-12-28 06:38:20|20165.59|20045.59|20165.7|20045.7|20165.79|20045.79|20165.37|20045.37|9
1640673510000|2021-12-28 06:38:30|20165.88|20045.88|20161.59|20041.59|20165.88|20045.88|20161.59|20041.59|10
1640673520000|2021-12-28 06:38:40|20161.2|20041.2|20159.45|20039.45|20161.2|20041.2|20158.78|20038.78|9
1640673530000|2021-12-28 06:38:50|20159.49|20039.49|20158.77|20038.77|20159.63|20039.63|20158.77|20038.77|8
1640673540000|2021-12-28 06:39:00|20158.69|20038.69|20157.39|20037.39|20158.82|20038.82|20157.39|20037.39|9
1640673550000|2021-12-28 06:39:10|20157.01|20037.01|20154.49|20034.49|20157.01|20037.01|20154.49|20034.49|10
1640673560000|2021-12-28 06:39:20|20154.45|20034.45|20154.67|20034.67|20155.17|20035.17|20154.07|20034.07|9
1640673570000|2021-12-28 06:39:30|20155.44|20035.44|20156.17|20036.17|20156.17|20036.17|20154.75|20034.75|9
1640673580000|2021-12-28 06:39:40|20156.27|20036.27|20157.8|20037.8|20158.34|20038.34|20156.27|20036.27|10
1640673590000|2021-12-28 06:39:50|20158.09|20038.09|20160.13|20040.13|20160.13|20040.13|20158.05|20038.05|8
1640673600000|2021-12-28 06:40:00|20160.02|20040.02|20160.63|20040.63|20160.63|20040.63|20159.84|20039.84|10
1640673610000|2021-12-28 06:40:10|20160.59|20040.59|20158.43|20038.43|20160.71|20040.71|20158.43|20038.43|10
1640673620000|2021-12-28 06:40:20|20157.72|20037.72|20155.77|20035.77|20157.72|20037.72|20155.77|20035.77|10
1640673630000|2021-12-28 06:40:30|20155.78|20035.78|20156.88|20036.88|20156.88|20036.88|20155.78|20035.78|9
1640673640000|2021-12-28 06:40:40|20156.96|20036.96|20157.22|20037.22|20157.52|20037.52|20156.96|20036.96|8
1640673650000|2021-12-28 06:40:50|20157.23|20037.23|20156.96|20036.96|20157.23|20037.23|20155.69|20035.69|10
1640673660000|2021-12-28 06:41:00|20157.32|20037.32|20158.15|20038.15|20158.15|20038.15|20157.1|20037.1|8
1640673670000|2021-12-28 06:41:10|20158.33|20038.33|20160.28|20040.28|20161.03|20041.03|20158.33|20038.33|10
1640673680000|2021-12-28 06:41:20|20160.62|20040.62|20160.55|20040.55|20160.87|20040.87|20160.28|20040.28|9
1640673690000|2021-12-28 06:41:30|20160.52|20040.52|20159.89|20039.89|20160.78|20040.78|20159.74|20039.74|7
1640673700000|2021-12-28 06:41:40|20160.27|20040.27|20161.1|20041.1|20161.1|20041.1|20160.27|20040.27|8
1640673710000|2021-12-28 06:41:50|20161.06|20041.06|20156.66|20036.66|20161.31|20041.31|20156.66|20036.66|10
1640673720000|2021-12-28 06:42:00|20156.16|20036.16|20155.18|20035.18|20156.36|20036.36|20154.99|20034.99|10
1640673730000|2021-12-28 06:42:10|20155.04|20035.04|20153.3|20033.3|20155.04|20035.04|20153.3|20033.3|10
1640673740000|2021-12-28 06:42:20|20152.88|20032.88|20151.62|20031.62|20153.1|20033.1|20151.62|20031.62|9
1640673750000|2021-12-28 06:42:30|20151.2|20031.2|20148.48|20028.48|20151.2|20031.2|20148.48|20028.48|10
1640673760000|2021-12-28 06:42:40|20147.76|20027.76|20144.66|20024.66|20147.92|20027.92|20144.66|20024.66|10
1640673770000|2021-12-28 06:42:50|20144.68|20024.68|20141.43|20021.43|20144.77|20024.77|20141.43|20021.43|9
1640673780000|2021-12-28 06:43:00|20140.96|20020.96|20136.73|20016.73|20141.36|20021.36|20136.73|20016.73|10
1640673790000|2021-12-28 06:43:10|20136.07|20016.07|20134.92|20014.92|20136.07|20016.07|20134.81|20014.81|10
1640673800000|2021-12-28 06:43:20|20134.11|20014.11|20134.13|20014.13|20134.54|20014.54|20133.64|20013.64|10
1640673810000|2021-12-28 06:43:30|20134.18|20014.18|20134.44|20014.44|20134.63|20014.63|20134.02|20014.02|10
1640673820000|2021-12-28 06:43:40|20134.67|20014.67|20136.16|20016.16|20136.16|20016.16|20134.67|20014.67|9
1640673830000|2021-12-28 06:43:50|20136.1|20016.1|20135.53|20015.53|20136.1|20016.1|20135.53|20015.53|9
1640673840000|2021-12-28 06:44:00|20135.7|20015.7|20135.47|20015.47|20135.76|20015.76|20135.42|20015.42|10
1640673850000|2021-12-28 06:44:10|20135.56|20015.56|20135.59|20015.59|20135.65|20015.65|20135.27|20015.27|10
1640673860000|2021-12-28 06:44:20|20135.77|20015.77|20137.91|20017.91|20138.21|20018.21|20135.77|20015.77|9
1640673870000|2021-12-28 06:44:30|20138.02|20018.02|20138.88|20018.88|20139.08|20019.08|20138.02|20018.02|10
1640673880000|2021-12-28 06:44:40|20139.2|20019.2|20138.48|20018.48|20139.68|20019.68|20138.48|20018.48|9
1640673890000|2021-12-28 06:44:50|20138.6|20018.6|20137.66|20017.66|20138.99|20018.99|20137.66|20017.66|10
1640673900000|2021-12-28 06:45:00|20137.48|20017.48|20137.28|20017.28|20137.55|20017.55|20137.11|20017.11|9
1640673910000|2021-12-28 06:45:10|20137.15|20017.15|20137.93|20017.93|20137.93|20017.93|20137.06|20017.06|10
1640673920000|2021-12-28 06:45:20|20137.47|20017.47|20137.59|20017.59|20137.96|20017.96|20136.88|20016.88|9
1640673930000|2021-12-28 06:45:30|20137.56|20017.56|20139.96|20019.96|20139.96|20019.96|20137.56|20017.56|10
1640673940000|2021-12-28 06:45:40|20140.35|20020.35|20143.66|20023.66|20143.66|20023.66|20140.35|20020.35|10
1640673950000|2021-12-28 06:45:50|20143.83|20023.83|20141.77|20021.77|20143.99|20023.99|20141.77|20021.77|9
1640673960000|2021-12-28 06:46:00|20141.72|20021.72|20142.12|20022.12|20142.12|20022.12|20141.34|20021.34|9
1640673970000|2021-12-28 06:46:10|20141.53|20021.53|20142.11|20022.11|20142.11|20022.11|20141.21|20021.21|9
1640673980000|2021-12-28 06:46:20|20142.53|20022.53|20145.77|20025.77|20145.77|20025.77|20142.53|20022.53|9
1640673990000|2021-12-28 06:46:30|20146.02|20026.02|20145.89|20025.89|20146.63|20026.63|20145.77|20025.77|9
1640674000000|2021-12-28 06:46:40|20145.22|20025.22|20144.29|20024.29|20145.69|20025.69|20143.77|20023.77|10
1640674010000|2021-12-28 06:46:50|20144.28|20024.28|20141.86|20021.86|20144.28|20024.28|20141.86|20021.86|10
1640674020000|2021-12-28 06:47:00|20141.47|20021.47|20138.93|20018.93|20141.47|20021.47|20138.78|20018.78|10
1640674030000|2021-12-28 06:47:10|20138.8|20018.8|20140.01|20020.01|20140.13|20020.13|20138.43|20018.43|10
1640674040000|2021-12-28 06:47:20|20140.21|20020.21|20138.85|20018.85|20140.53|20020.53|20138.85|20018.85|9
1640674050000|2021-12-28 06:47:30|20138.73|20018.73|20131.83|20011.83|20138.73|20018.73|20131.83|20011.83|10
1640674060000|2021-12-28 06:47:40|20131.69|20011.69|20128.78|20008.78|20131.69|20011.69|20128.78|20008.78|10
1640674070000|2021-12-28 06:47:50|20128.95|20008.95|20129.77|20009.77|20129.77|20009.77|20128.46|20008.46|10
1640674080000|2021-12-28 06:48:00|20129.88|20009.88|20129.8|20009.8|20130.19|20010.19|20129.8|20009.8|10
1640674090000|2021-12-28 06:48:10|20129.66|20009.66|20126.74|20006.74|20129.66|20009.66|20126.74|20006.74|10
1640674100000|2021-12-28 06:48:20|20125.61|20005.61|20126.81|20006.81|20127.44|20007.44|20125.61|20005.61|10
1640674110000|2021-12-28 06:48:30|20127.61|20007.61|20126.11|20006.11|20127.69|20007.69|20126.11|20006.11|10
1640674120000|2021-12-28 06:48:40|20125.75|20005.75|20123.63|20003.63|20125.75|20005.75|20123.3|20003.3|9
1640674130000|2021-12-28 06:48:50|20123.1|20003.1|20122.29|20002.29|20123.1|20003.1|20122.29|20002.29|10
1640674140000|2021-12-28 06:49:00|20122.5|20002.5|20120.58|20000.58|20122.64|20002.64|20120.58|20000.58|10
1640674150000|2021-12-28 06:49:10|20120.53|20000.53|20118.42|19998.42|20120.53|20000.53|20118.3|19998.3|9
1640674160000|2021-12-28 06:49:20|20118.6|19998.6|20119.71|19999.71|20119.89|19999.89|20118.6|19998.6|9
1640674170000|2021-12-28 06:49:30|20120.15|20000.15|20121.31|20001.31|20121.31|20001.31|20120.09|20000.09|9
1640674180000|2021-12-28 06:49:40|20121.72|20001.72|20120.54|20000.54|20122.48|20002.48|20120.54|20000.54|10
1640674190000|2021-12-28 06:49:50|20120.06|20000.06|20119.34|19999.34|20120.21|20000.21|20119.34|19999.34|10
1640674200000|2021-12-28 06:50:00|20118.95|19998.95|20119.51|19999.51|20119.74|19999.74|20118.95|19998.95|8
1640674210000|2021-12-28 06:50:10|20119.88|19999.88|20119.93|19999.93|20120.85|20000.85|20119.88|19999.88|10
1640674220000|2021-12-28 06:50:20|20120.1|20000.1|20119.95|19999.95|20120.23|20000.23|20119.91|19999.91|8
1640674230000|2021-12-28 06:50:30|20120.53|20000.53|20120.57|20000.57|20120.64|20000.64|20120.26|20000.26|9
1640674240000|2021-12-28 06:50:40|20120.5|20000.5|20120.85|20000.85|20121.3|20001.3|20120.5|20000.5|10
1640674250000|2021-12-28 06:50:50|20120.65|20000.65|20112.67|19992.67|20120.65|20000.65|20112.67|19992.67|10
1640674260000|2021-12-28 06:51:00|20112.19|19992.19|20109.78|19989.78|20112.43|19992.43|20109.78|19989.78|10
1640674270000|2021-12-28 06:51:10|20109.33|19989.33|20105.2|19985.2|20112.61|19992.61|20105.2|19985.2|10
1640674280000|2021-12-28 06:51:20|20103.7|19983.7|20090.8|19970.8|20103.7|19983.7|20090.8|19970.8|10
1640674290000|2021-12-28 06:51:30|20089.21|19969.21|20075.4|19955.4|20089.21|19969.21|20075.4|19955.4|10
1640674300000|2021-12-28 06:51:40|20075.97|19955.97|20074.8|19954.8|20075.97|19955.97|20074.8|19954.8|10
1640674310000|2021-12-28 06:51:50|20074.71|19954.71|20075.16|19955.16|20075.56|19955.56|20074.54|19954.54|10
1640674320000|2021-12-28 06:52:00|20074.81|19954.81|20074.16|19954.16|20074.97|19954.97|20074.16|19954.16|10
1640674330000|2021-12-28 06:52:10|20073.82|19953.82|20074.04|19954.04|20074.15|19954.15|20073.51|19953.51|10
1640674340000|2021-12-28 06:52:20|20074.05|19954.05|20074.96|19954.96|20075.34|19955.34|20074.05|19954.05|9
1640674350000|2021-12-28 06:52:30|20077.07|19957.07|20078.92|19958.92|20078.94|19958.94|20077.07|19957.07|10
1640674360000|2021-12-28 06:52:40|20079.01|19959.01|20079.27|19959.27|20079.53|19959.53|20079.01|19959.01|10
1640674370000|2021-12-28 06:52:50|20079.45|19959.45|20079.67|19959.67|20080.3|19960.3|20079.45|19959.45|9
1640674380000|2021-12-28 06:53:00|20079.51|19959.51|20079.6|19959.6|20079.6|19959.6|20079.34|19959.34|9
1640674390000|2021-12-28 06:53:10|20079.41|19959.41|20077.2|19957.2|20079.41|19959.41|20077.1|19957.1|10
1640674400000|2021-12-28 06:53:20|20076.91|19956.91|20074.16|19954.16|20076.91|19956.91|20074.16|19954.16|10
1640674410000|2021-12-28 06:53:30|20073.94|19953.94|20072.69|19952.69|20073.94|19953.94|20072.69|19952.69|9
1640674420000|2021-12-28 06:53:40|20071.61|19951.61|20066.99|19946.99|20071.95|19951.95|20066.99|19946.99|10
1640674430000|2021-12-28 06:53:50|20066.27|19946.27|20065.95|19945.95|20066.27|19946.27|20063.71|19943.71|10
1640674440000|2021-12-28 06:54:00|20066.12|19946.12|20066.47|19946.47|20067.06|19947.06|20066.12|19946.12|10
1640674450000|2021-12-28 06:54:10|20065.54|19945.54|20060.88|19940.88|20065.54|19945.54|20060.88|19940.88|10
1640674460000|2021-12-28 06:54:20|20058.75|19938.75|20057.04|19937.04|20058.75|19938.75|20056.24|19936.24|10
1640674470000|2021-12-28 06:54:30|20057.48|19937.48|20053.88|19933.88|20057.48|19937.48|20053.88|19933.88|10
1640674480000|2021-12-28 06:54:40|20053.3|19933.3|20052.68|19932.68|20053.94|19933.94|20052.68|19932.68|10
1640674490000|2021-12-28 06:54:50|20053.18|19933.18|20054.36|19934.36|20054.36|19934.36|20052.65|19932.65|9
1640674500000|2021-12-28 06:55:00|20054.56|19934.56|20054.93|19934.93|20054.93|19934.93|20053.59|19933.59|10
1640674510000|2021-12-28 06:55:10|20055.19|19935.19|20057.33|19937.33|20057.33|19937.33|20055.19|19935.19|10
1640674520000|2021-12-28 06:55:20|20057.07|19937.07|20056.18|19936.18|20057.07|19937.07|20056.03|19936.03|10
1640674530000|2021-12-28 06:55:30|20056.89|19936.89|20057.99|19937.99|20057.99|19937.99|20056.89|19936.89|10
1640674540000|2021-12-28 06:55:40|20058.39|19938.39|20058.01|19938.01|20058.39|19938.39|20057.49|19937.49|10
1640674550000|2021-12-28 06:55:50|20058.23|19938.23|20058.75|19938.75|20058.83|19938.83|20057.46|19937.46|10
1640674560000|2021-12-28 06:56:00|20060.05|19940.05|20062.04|19942.04|20062.28|19942.28|20060.05|19940.05|8
1640674570000|2021-12-28 06:56:10|20062.8|19942.8|20064.75|19944.75|20064.75|19944.75|20062.8|19942.8|10
1640674580000|2021-12-28 06:56:20|20064.67|19944.67|20060.86|19940.86|20064.67|19944.67|20060.86|19940.86|10
1640674590000|2021-12-28 06:56:30|20060.16|19940.16|20055.21|19935.21|20060.16|19940.16|20055.21|19935.21|10
1640674600000|2021-12-28 06:56:40|20055.4|19935.4|20053.36|19933.36|20055.4|19935.4|20053.22|19933.22|10
1640674610000|2021-12-28 06:56:50|20053.3|19933.3|20052.79|19932.79|20053.3|19933.3|20052.01|19932.01|10
1640674620000|2021-12-28 06:57:00|20053.05|19933.05|20053.9|19933.9|20053.95|19933.95|20053.05|19933.05|10
1640674630000|2021-12-28 06:57:10|20054.7|19934.7|20061.77|19941.77|20061.77|19941.77|20054.7|19934.7|10
1640674640000|2021-12-28 06:57:20|20061.92|19941.92|20068.37|19948.37|20068.46|19948.46|20061.74|19941.74|10
1640674650000|2021-12-28 06:57:30|20068.63|19948.63|20072.6|19952.6|20072.6|19952.6|20068.63|19948.63|9
1640674660000|2021-12-28 06:57:40|20072.58|19952.58|20072.26|19952.26|20072.67|19952.67|20071.99|19951.99|9
1640674670000|2021-12-28 06:57:50|20073.18|19953.18|20074.18|19954.18|20074.18|19954.18|20072.98|19952.98|10
1640674680000|2021-12-28 06:58:00|20074.04|19954.04|20073.67|19953.67|20074.04|19954.04|20073.32|19953.32|9
1640674690000|2021-12-28 06:58:10|20073.61|19953.61|20075.48|19955.48|20075.48|19955.48|20073.61|19953.61|10
1640674700000|2021-12-28 06:58:20|20075.87|19955.87|20077.46|19957.46|20077.46|19957.46|20075.87|19955.87|10
1640674710000|2021-12-28 06:58:30|20077.12|19957.12|20076.88|19956.88|20077.34|19957.34|20076.8|19956.8|9
1640674720000|2021-12-28 06:58:40|20076.58|19956.58|20077.11|19957.11|20077.19|19957.19|20076.37|19956.37|8
1640674730000|2021-12-28 06:58:50|20076.86|19956.86|20078.06|19958.06|20078.25|19958.25|20076.78|19956.78|8
1640674740000|2021-12-28 06:59:00|20078.19|19958.19|20079.05|19959.05|20079.05|19959.05|20078.16|19958.16|7
1640674750000|2021-12-28 06:59:10|20079.5|19959.5|20080.09|19960.09|20080.13|19960.13|20079.4|19959.4|9
1640674760000|2021-12-28 06:59:20|20079.65|19959.65|20082.52|19962.52|20082.64|19962.64|20079.65|19959.65|10
1640674770000|2021-12-28 06:59:30|20082.34|19962.34|20081.15|19961.15|20082.49|19962.49|20081.15|19961.15|10
1640674780000|2021-12-28 06:59:40|20080.37|19960.37|20080.13|19960.13|20080.37|19960.37|20080|19960|10
1640674790000|2021-12-28 06:59:50|20080.55|19960.55|20082.07|19962.07|20082.07|19962.07|20080.55|19960.55|9
1640674800000|2021-12-28 07:00:00|20082.09|19962.09|20079.53|19959.53|20082.73|19962.73|20079.53|19959.53|10
1640674810000|2021-12-28 07:00:10|20078.98|19958.98|20077.61|19957.61|20079.16|19959.16|20077.61|19957.61|10
1640674820000|2021-12-28 07:00:20|20075.82|19955.82|20068.89|19948.89|20075.82|19955.82|20068.89|19948.89|9
1640674830000|2021-12-28 07:00:30|20069.15|19949.15|20067.72|19947.72|20069.15|19949.15|20067.72|19947.72|10
1640674840000|2021-12-28 07:00:40|20067.68|19947.68|20065.61|19945.61|20067.68|19947.68|20065.61|19945.61|10
1640674850000|2021-12-28 07:00:50|20065.54|19945.54|20065.12|19945.12|20065.54|19945.54|20064.54|19944.54|9
1640674860000|2021-12-28 07:01:00|20065.19|19945.19|20068.04|19948.04|20068.04|19948.04|20064.93|19944.93|10
1640674870000|2021-12-28 07:01:10|20068.58|19948.58|20071.96|19951.96|20071.96|19951.96|20068.58|19948.58|9
1640674880000|2021-12-28 07:01:20|20072.08|19952.08|20073.2|19953.2|20073.56|19953.56|20072.03|19952.03|9
1640674890000|2021-12-28 07:01:30|20073.3|19953.3|20073.6|19953.6|20073.77|19953.77|20073.3|19953.3|9
1640674900000|2021-12-28 07:01:40|20073.49|19953.49|20075.53|19955.53|20075.54|19955.54|20073.49|19953.49|10
1640674910000|2021-12-28 07:01:50|20075.88|19955.88|20076.81|19956.81|20076.81|19956.81|20074.92|19954.92|10
1640674920000|2021-12-28 07:02:00|20076.92|19956.92|20077.09|19957.09|20077.16|19957.16|20076.44|19956.44|9
1640674930000|2021-12-28 07:02:10|20076.32|19956.32|20074.1|19954.1|20076.37|19956.37|20074.07|19954.07|10
1640674940000|2021-12-28 07:02:20|20073.26|19953.26|20067.3|19947.3|20073.26|19953.26|20067.3|19947.3|10
1640674950000|2021-12-28 07:02:30|20066.81|19946.81|20065.69|19945.69|20066.81|19946.81|20065.36|19945.36|10
1640674960000|2021-12-28 07:02:40|20065.71|19945.71|20064.87|19944.87|20066.11|19946.11|20064.85|19944.85|10
1640674970000|2021-12-28 07:02:50|20064.8|19944.8|20063.63|19943.63|20064.81|19944.81|20063.42|19943.42|10
1640674980000|2021-12-28 07:03:00|20064.2|19944.2|20063.59|19943.59|20064.2|19944.2|20063.59|19943.59|10
1640674990000|2021-12-28 07:03:10|20063.7|19943.7|20065.35|19945.35|20065.35|19945.35|20063.66|19943.66|10
1640675000000|2021-12-28 07:03:20|20064.9|19944.9|20065.65|19945.65|20065.75|19945.75|20064.9|19944.9|10
1640675010000|2021-12-28 07:03:30|20065.77|19945.77|20065.31|19945.31|20065.9|19945.9|20064.61|19944.61|10
1640675020000|2021-12-28 07:03:40|20065.41|19945.41|20065|19945|20065.41|19945.41|20065|19945|9
1640675030000|2021-12-28 07:03:50|20064.94|19944.94|20064.68|19944.68|20064.94|19944.94|20064.53|19944.53|9
1640675040000|2021-12-28 07:04:00|20064.56|19944.56|20064.43|19944.43|20064.58|19944.58|20064.12|19944.12|9
1640675050000|2021-12-28 07:04:10|20064.91|19944.91|20067.25|19947.25|20067.25|19947.25|20064.91|19944.91|10
1640675060000|2021-12-28 07:04:20|20067.72|19947.72|20086.07|19966.07|20086.07|19966.07|20067.72|19947.72|10
1640675070000|2021-12-28 07:04:30|20089.33|19969.33|20101.21|19981.21|20101.21|19981.21|20089.33|19969.33|10
1640675080000|2021-12-28 07:04:40|20101.56|19981.56|20103.17|19983.17|20104.44|19984.44|20101.22|19981.22|10
1640675090000|2021-12-28 07:04:50|20103.76|19983.76|20105.88|19985.88|20106.14|19986.14|20103.76|19983.76|10
1640675100000|2021-12-28 07:05:00|20106.7|19986.7|20110.54|19990.54|20110.61|19990.61|20106.7|19986.7|10
1640675110000|2021-12-28 07:05:10|20110.31|19990.31|20106.15|19986.15|20110.31|19990.31|20106.15|19986.15|10
1640675120000|2021-12-28 07:05:20|20106.42|19986.42|20103.12|19983.12|20106.54|19986.54|20103.12|19983.12|9
1640675130000|2021-12-28 07:05:30|20102.61|19982.61|20103.65|19983.65|20103.65|19983.65|20101.28|19981.28|10
1640675140000|2021-12-28 07:05:40|20103.19|19983.19|20099.5|19979.5|20103.19|19983.19|20099.5|19979.5|10
1640675150000|2021-12-28 07:05:50|20099.49|19979.49|20095.29|19975.29|20099.49|19979.49|20095.29|19975.29|10
1640675160000|2021-12-28 07:06:00|20095.13|19975.13|20088.62|19968.62|20095.17|19975.17|20088.62|19968.62|10
1640675170000|2021-12-28 07:06:10|20088.65|19968.65|20092.08|19972.08|20092.08|19972.08|20088.65|19968.65|9
1640675180000|2021-12-28 07:06:20|20092.34|19972.34|20095.08|19975.08|20095.08|19975.08|20091.74|19971.74|10
1640675190000|2021-12-28 07:06:30|20095.72|19975.72|20111.7|19991.7|20112.7|19992.7|20095.72|19975.72|10
1640675200000|2021-12-28 07:06:40|20110.92|19990.92|20110.87|19990.87|20111.94|19991.94|20110.87|19990.87|10
1640675210000|2021-12-28 07:06:50|20113.11|19993.11|20113.46|19993.46|20113.46|19993.46|20112.27|19992.27|10
1640675220000|2021-12-28 07:07:00|20114.4|19994.4|20116.42|19996.42|20116.42|19996.42|20113.96|19993.96|10
1640675230000|2021-12-28 07:07:10|20116.11|19996.11|20114.87|19994.87|20117.16|19997.16|20114.87|19994.87|10
1640675240000|2021-12-28 07:07:20|20115.7|19995.7|20116.78|19996.78|20116.78|19996.78|20115.15|19995.15|10
1640675250000|2021-12-28 07:07:30|20116.85|19996.85|20120.4|20000.4|20120.4|20000.4|20116.85|19996.85|10
1640675260000|2021-12-28 07:07:40|20120.89|20000.89|20127.67|20007.67|20128.85|20008.85|20120.89|20000.89|10
1640675270000|2021-12-28 07:07:50|20128.3|20008.3|20127.07|20007.07|20129.28|20009.28|20127.07|20007.07|10
1640675280000|2021-12-28 07:08:00|20126.69|20006.69|20130.16|20010.16|20130.88|20010.88|20126.69|20006.69|10
1640675290000|2021-12-28 07:08:10|20130.27|20010.27|20134.39|20014.39|20134.42|20014.42|20130.27|20010.27|10
1640675300000|2021-12-28 07:08:20|20134.44|20014.44|20132.05|20012.05|20134.44|20014.44|20132.05|20012.05|10
1640675310000|2021-12-28 07:08:30|20132.13|20012.13|20130.01|20010.01|20132.13|20012.13|20130|20010|10
1640675320000|2021-12-28 07:08:40|20129.89|20009.89|20131.85|20011.85|20132.1|20012.1|20129.66|20009.66|10
1640675330000|2021-12-28 07:08:50|20132|20012|20130.76|20010.76|20132.15|20012.15|20130.76|20010.76|10
1640675340000|2021-12-28 07:09:00|20130.81|20010.81|20129.7|20009.7|20130.81|20010.81|20128.97|20008.97|10
1640675350000|2021-12-28 07:09:10|20129.38|20009.38|20128.44|20008.44|20129.38|20009.38|20128.34|20008.34|10
1640675360000|2021-12-28 07:09:20|20128.38|20008.38|20126.68|20006.68|20128.38|20008.38|20126.68|20006.68|9
1640675370000|2021-12-28 07:09:30|20126.92|20006.92|20126.21|20006.21|20127.3|20007.3|20126.21|20006.21|10
1640675380000|2021-12-28 07:09:40|20125.94|20005.94|20124.69|20004.69|20126.16|20006.16|20124.58|20004.58|10
1640675390000|2021-12-28 07:09:50|20124.7|20004.7|20124.9|20004.9|20124.9|20004.9|20124.18|20004.18|10
1640675400000|2021-12-28 07:10:00|20124.94|20004.94|20121.97|20001.97|20125.22|20005.22|20121.97|20001.97|10
1640675410000|2021-12-28 07:10:10|20121.11|20001.11|20118.66|19998.66|20121.6|20001.6|20118.66|19998.66|10
1640675420000|2021-12-28 07:10:20|20117.38|19997.38|20115.07|19995.07|20117.38|19997.38|20115.07|19995.07|10
1640675430000|2021-12-28 07:10:30|20114.56|19994.56|20110.98|19990.98|20114.56|19994.56|20110.98|19990.98|10
1640675440000|2021-12-28 07:10:40|20111.46|19991.46|20110.72|19990.72|20111.69|19991.69|20109.62|19989.62|10
1640675450000|2021-12-28 07:10:50|20111.14|19991.14|20106.26|19986.26|20111.64|19991.64|20106.26|19986.26|9
1640675460000|2021-12-28 07:11:00|20105.24|19985.24|20097.77|19977.77|20105.24|19985.24|20097.77|19977.77|10
1640675470000|2021-12-28 07:11:10|20098.09|19978.09|20095.54|19975.54|20098.09|19978.09|20094.63|19974.63|9
1640675480000|2021-12-28 07:11:20|20095.52|19975.52|20098.87|19978.87|20098.87|19978.87|20095.52|19975.52|10
1640675490000|2021-12-28 07:11:30|20096.39|19976.39|20097.53|19977.53|20097.53|19977.53|20096.26|19976.26|10
1640675500000|2021-12-28 07:11:40|20097.78|19977.78|20096.98|19976.98|20097.78|19977.78|20096.56|19976.56|10
1640675510000|2021-12-28 07:11:50|20096.88|19976.88|20098.31|19978.31|20098.42|19978.42|20096.88|19976.88|10
1640675520000|2021-12-28 07:12:00|20098.09|19978.09|20100.44|19980.44|20100.44|19980.44|20098.09|19978.09|9
1640675530000|2021-12-28 07:12:10|20100.4|19980.4|20101.07|19981.07|20101.33|19981.33|20100.08|19980.08|10
1640675540000|2021-12-28 07:12:20|20100.95|19980.95|20101.13|19981.13|20101.21|19981.21|20100.82|19980.82|7
1640675550000|2021-12-28 07:12:30|20100.89|19980.89|20101.11|19981.11|20101.11|19981.11|20100.51|19980.51|9
1640675560000|2021-12-28 07:12:40|20101.17|19981.17|20101.55|19981.55|20101.85|19981.85|20101.17|19981.17|8
1640675570000|2021-12-28 07:12:50|20100.97|19980.97|20098.07|19978.07|20100.97|19980.97|20098.07|19978.07|9
1640675580000|2021-12-28 07:13:00|20097.82|19977.82|20095.99|19975.99|20097.82|19977.82|20095.55|19975.55|10
1640675590000|2021-12-28 07:13:10|20096.1|19976.1|20098.44|19978.44|20098.44|19978.44|20095.92|19975.92|10
1640675600000|2021-12-28 07:13:20|20098.64|19978.64|20104.3|19984.3|20104.3|19984.3|20098.5|19978.5|10
1640675610000|2021-12-28 07:13:30|20104.55|19984.55|20105.95|19985.95|20106.29|19986.29|20104.55|19984.55|9
1640675620000|2021-12-28 07:13:40|20106.12|19986.12|20105.27|19985.27|20106.12|19986.12|20105.27|19985.27|10
1640675630000|2021-12-28 07:13:50|20105.33|19985.33|20103.13|19983.13|20105.4|19985.4|20103.13|19983.13|10
1640675640000|2021-12-28 07:14:00|20103.14|19983.14|20101.61|19981.61|20103.14|19983.14|20101.61|19981.61|9
1640675650000|2021-12-28 07:14:10|20101.47|19981.47|20102.11|19982.11|20102.11|19982.11|20101|19981|10
1640675660000|2021-12-28 07:14:20|20102.18|19982.18|20102.17|19982.17|20102.49|19982.49|20102.09|19982.09|10
1640675670000|2021-12-28 07:14:30|20102.22|19982.22|20100.25|19980.25|20102.22|19982.22|20100.25|19980.25|10
1640675680000|2021-12-28 07:14:40|20100.22|19980.22|20100.12|19980.12|20100.5|19980.5|20100.12|19980.12|8
1640675690000|2021-12-28 07:14:50|20100.21|19980.21|20095.68|19975.68|20100.21|19980.21|20095.65|19975.65|10
1640675700000|2021-12-28 07:15:00|20095.93|19975.93|20094.01|19974.01|20096.01|19976.01|20094.01|19974.01|10
1640675710000|2021-12-28 07:15:10|20093.91|19973.91|20091.15|19971.15|20094.17|19974.17|20091.15|19971.15|10
1640675720000|2021-12-28 07:15:20|20091.09|19971.09|20087.51|19967.51|20091.09|19971.09|20087.51|19967.51|9
1640675730000|2021-12-28 07:15:30|20087.02|19967.02|20085.6|19965.6|20087.02|19967.02|20085.23|19965.23|10
1640675740000|2021-12-28 07:15:40|20086.66|19966.66|20088.94|19968.94|20088.94|19968.94|20086.66|19966.66|10
1640675750000|2021-12-28 07:15:50|20089.74|19969.74|20089.98|19969.98|20091.42|19971.42|20089.74|19969.74|10
1640675760000|2021-12-28 07:16:00|20090|19970|20091.39|19971.39|20091.48|19971.48|20090|19970|10
1640675770000|2021-12-28 07:16:10|20092.33|19972.33|20093.29|19973.29|20093.29|19973.29|20092.27|19972.27|10
1640675780000|2021-12-28 07:16:20|20093.23|19973.23|20093.15|19973.15|20093.83|19973.83|20092.95|19972.95|10
1640675790000|2021-12-28 07:16:30|20093.56|19973.56|20097.33|19977.33|20097.33|19977.33|20093.56|19973.56|10
1640675800000|2021-12-28 07:16:40|20097.3|19977.3|20098.33|19978.33|20098.33|19978.33|20097.3|19977.3|10
1640675810000|2021-12-28 07:16:50|20098.49|19978.49|20097.42|19977.42|20098.49|19978.49|20097.42|19977.42|10
1640675820000|2021-12-28 07:17:00|20097.82|19977.82|20098.94|19978.94|20099.07|19979.07|20097.82|19977.82|10
1640675830000|2021-12-28 07:17:10|20099.03|19979.03|20096.31|19976.31|20099.03|19979.03|20096.31|19976.31|10
1640675840000|2021-12-28 07:17:20|20095.73|19975.73|20093.17|19973.17|20095.73|19975.73|20092.88|19972.88|9
1640675850000|2021-12-28 07:17:30|20092.46|19972.46|20091.4|19971.4|20093.46|19973.46|20091.4|19971.4|8
1640675860000|2021-12-28 07:17:40|20091.87|19971.87|20090.13|19970.13|20091.87|19971.87|20090.13|19970.13|9
1640675870000|2021-12-28 07:17:50|20090|19970|20092.09|19972.09|20092.2|19972.2|20090|19970|10
1640675880000|2021-12-28 07:18:00|20092.06|19972.06|20091.76|19971.76|20092.33|19972.33|20091.76|19971.76|7
1640675890000|2021-12-28 07:18:10|20091.68|19971.68|20091.37|19971.37|20092.56|19972.56|20091.37|19971.37|10
1640675900000|2021-12-28 07:18:20|20091.24|19971.24|20087.71|19967.71|20091.26|19971.26|20087.71|19967.71|10
1640675910000|2021-12-28 07:18:30|20086.56|19966.56|20083.13|19963.13|20086.56|19966.56|20083.1|19963.1|9
1640675920000|2021-12-28 07:18:40|20083.3|19963.3|20083.23|19963.23|20083.97|19963.97|20083.07|19963.07|10
1640675930000|2021-12-28 07:18:50|20083.33|19963.33|20082.88|19962.88|20083.36|19963.36|20082.88|19962.88|9
1640675940000|2021-12-28 07:19:00|20082.9|19962.9|20083.37|19963.37|20083.44|19963.44|20082.9|19962.9|8
1640675950000|2021-12-28 07:19:10|20083.39|19963.39|20083.89|19963.89|20084.17|19964.17|20082.99|19962.99|9
1640675960000|2021-12-28 07:19:20|20084.12|19964.12|20085.9|19965.9|20085.9|19965.9|20083.98|19963.98|10
1640675970000|2021-12-28 07:19:30|20085.46|19965.46|20085.01|19965.01|20085.46|19965.46|20084.84|19964.84|9
1640675980000|2021-12-28 07:19:40|20084.56|19964.56|20082.61|19962.61|20084.98|19964.98|20082.61|19962.61|10
1640675990000|2021-12-28 07:19:50|20081.45|19961.45|20079.31|19959.31|20081.45|19961.45|20079.25|19959.25|9
1640676000000|2021-12-28 07:20:00|20078.96|19958.96|20079.12|19959.12|20079.39|19959.39|20078.86|19958.86|10
1640676010000|2021-12-28 07:20:10|20078.81|19958.81|20076.5|19956.5|20078.81|19958.81|20076.5|19956.5|10
1640676020000|2021-12-28 07:20:20|20076.12|19956.12|20072.38|19952.38|20076.12|19956.12|20072.38|19952.38|10
1640676030000|2021-12-28 07:20:30|20072.22|19952.22|20066.74|19946.74|20072.22|19952.22|20066.74|19946.74|10
1640676040000|2021-12-28 07:20:40|20064.95|19944.95|20051.15|19931.15|20064.95|19944.95|20051.15|19931.15|10
1640676050000|2021-12-28 07:20:50|20049.83|19929.83|20039.54|19919.54|20049.83|19929.83|20039.54|19919.54|10
1640676060000|2021-12-28 07:21:00|20039.47|19919.47|20037.47|19917.47|20039.47|19919.47|20036.47|19916.47|10
1640676070000|2021-12-28 07:21:10|20037.16|19917.16|20038.29|19918.29|20038.29|19918.29|20037.02|19917.02|9
1640676080000|2021-12-28 07:21:20|20038.11|19918.11|20034.69|19914.69|20038.11|19918.11|20034.69|19914.69|10
1640676090000|2021-12-28 07:21:30|20034.61|19914.61|20031.38|19911.38|20034.76|19914.76|20031.38|19911.38|10
1640676100000|2021-12-28 07:21:40|20030.43|19910.43|20030.7|19910.7|20030.7|19910.7|20029.59|19909.59|10
1640676110000|2021-12-28 07:21:50|20030.65|19910.65|20028.6|19908.6|20030.65|19910.65|20028.6|19908.6|10
1640676120000|2021-12-28 07:22:00|20028.2|19908.2|20028.44|19908.44|20028.44|19908.44|20027.64|19907.64|10
1640676130000|2021-12-28 07:22:10|20028.66|19908.66|20022.35|19902.35|20029.1|19909.1|20022.35|19902.35|10
1640676140000|2021-12-28 07:22:20|20021.42|19901.42|20015.24|19895.24|20021.42|19901.42|20015.24|19895.24|10
1640676150000|2021-12-28 07:22:30|20015.35|19895.35|20014|19894|20015.57|19895.57|20014|19894|10
1640676160000|2021-12-28 07:22:40|20015.03|19895.03|20014.2|19894.2|20015.48|19895.48|20014.2|19894.2|10
1640676170000|2021-12-28 07:22:50|20013.52|19893.52|20010.98|19890.98|20013.52|19893.52|20010.51|19890.51|10
1640676180000|2021-12-28 07:23:00|20010.79|19890.79|20012.09|19892.09|20012.09|19892.09|20010.42|19890.42|8
1640676190000|2021-12-28 07:23:10|20012.35|19892.35|20013.58|19893.58|20013.82|19893.82|20012.35|19892.35|10
1640676200000|2021-12-28 07:23:20|20013.7|19893.7|20012.37|19892.37|20014.45|19894.45|20012.37|19892.37|10
1640676210000|2021-12-28 07:23:30|20012.21|19892.21|20010.08|19890.08|20012.22|19892.22|20010.08|19890.08|10
1640676220000|2021-12-28 07:23:40|20010.35|19890.35|20007.03|19887.03|20010.35|19890.35|20007.03|19887.03|10
1640676230000|2021-12-28 07:23:50|20005.81|19885.81|20004.73|19884.73|20005.97|19885.97|20004.73|19884.73|10
1640676240000|2021-12-28 07:24:00|20005.32|19885.32|20002.37|19882.37|20005.32|19885.32|20002.3|19882.3|10
1640676250000|2021-12-28 07:24:10|20002.1|19882.1|19996.14|19876.14|20002.1|19882.1|19995.99|19875.99|10
1640676260000|2021-12-28 07:24:20|19996.32|19876.32|19996.79|19876.79|19996.79|19876.79|19995.71|19875.71|10
1640676270000|2021-12-28 07:24:30|19995.84|19875.84|19995.47|19875.47|19995.88|19875.88|19994.93|19874.93|10
1640676280000|2021-12-28 07:24:40|19996.11|19876.11|19996.51|19876.51|19996.88|19876.88|19995.77|19875.77|10
1640676290000|2021-12-28 07:24:50|19998.67|19878.67|20000.09|19880.09|20000.09|19880.09|19998.45|19878.45|10
1640676300000|2021-12-28 07:25:00|20000.15|19880.15|20009.08|19889.08|20009.08|19889.08|20000.15|19880.15|10
1640676310000|2021-12-28 07:25:10|20010.24|19890.24|20010.62|19890.62|20010.68|19890.68|20009.77|19889.77|10
1640676320000|2021-12-28 07:25:20|20010.61|19890.61|20011.64|19891.64|20011.64|19891.64|20010.05|19890.05|9
1640676330000|2021-12-28 07:25:30|20011.59|19891.59|20014.77|19894.77|20014.77|19894.77|20011.59|19891.59|10
1640676340000|2021-12-28 07:25:40|20014.62|19894.62|20013.57|19893.57|20015.11|19895.11|20013.57|19893.57|10
1640676350000|2021-12-28 07:25:50|20014.27|19894.27|20012.72|19892.72|20014.45|19894.45|20012.66|19892.66|9
1640676360000|2021-12-28 07:26:00|20012.48|19892.48|20012.41|19892.41|20012.48|19892.48|20011.77|19891.77|10
1640676370000|2021-12-28 07:26:10|20014.18|19894.18|20013.8|19893.8|20014.69|19894.69|20013.32|19893.32|9
1640676380000|2021-12-28 07:26:20|20012.59|19892.59|20013.66|19893.66|20013.66|19893.66|20012.4|19892.4|9
1640676390000|2021-12-28 07:26:30|20013.7|19893.7|20015.55|19895.55|20015.55|19895.55|20013.7|19893.7|8
1640676400000|2021-12-28 07:26:40|20015.6|19895.6|20017.51|19897.51|20017.51|19897.51|20015.6|19895.6|9
1640676410000|2021-12-28 07:26:50|20017.64|19897.64|20018.82|19898.82|20018.84|19898.84|20017.5|19897.5|8
1640676420000|2021-12-28 07:27:00|20019.39|19899.39|20020.67|19900.67|20020.67|19900.67|20019.39|19899.39|10
1640676430000|2021-12-28 07:27:10|20020.96|19900.96|20025.48|19905.48|20025.77|19905.77|20020.96|19900.96|10
1640676440000|2021-12-28 07:27:20|20025.83|19905.83|20027.19|19907.19|20027.36|19907.36|20025.69|19905.69|10
1640676450000|2021-12-28 07:27:30|20027.48|19907.48|20026.07|19906.07|20027.51|19907.51|20026.07|19906.07|10
1640676460000|2021-12-28 07:27:40|20025.63|19905.63|20023.45|19903.45|20025.81|19905.81|20023.45|19903.45|10
1640676470000|2021-12-28 07:27:50|20023.87|19903.87|20026.58|19906.58|20026.63|19906.63|20023.87|19903.87|10
1640676480000|2021-12-28 07:28:00|20026.84|19906.84|20027.08|19907.08|20027.08|19907.08|20025.86|19905.86|10
1640676490000|2021-12-28 07:28:10|20027.14|19907.14|20028.78|19908.78|20029.04|19909.04|20027.14|19907.14|10
1640676500000|2021-12-28 07:28:20|20028.18|19908.18|20027.93|19907.93|20028.18|19908.18|20027.6|19907.6|8
1640676510000|2021-12-28 07:28:30|20028.16|19908.16|20029.21|19909.21|20029.34|19909.34|20027.75|19907.75|9
1640676520000|2021-12-28 07:28:40|20029.12|19909.12|20030.18|19910.18|20030.36|19910.36|20029.12|19909.12|10
1640676530000|2021-12-28 07:28:50|20030.19|19910.19|20031.87|19911.87|20032.07|19912.07|20030.19|19910.19|10
1640676540000|2021-12-28 07:29:00|20030.87|19910.87|20029.04|19909.04|20031.15|19911.15|20029.04|19909.04|10
1640676550000|2021-12-28 07:29:10|20029.16|19909.16|20029.45|19909.45|20029.49|19909.49|20028.31|19908.31|10
1640676560000|2021-12-28 07:29:20|20029|19909|20027.05|19907.05|20029|19909|20027.05|19907.05|9
1640676570000|2021-12-28 07:29:30|20027.26|19907.26|20027.98|19907.98|20028.21|19908.21|20027.22|19907.22|9
1640676580000|2021-12-28 07:29:40|20028.59|19908.59|20029.91|19909.91|20029.91|19909.91|20028.3|19908.3|10
1640676590000|2021-12-28 07:29:50|20030.37|19910.37|20034.93|19914.93|20034.93|19914.93|20030.37|19910.37|10
1640676600000|2021-12-28 07:30:00|20034.89|19914.89|20034.37|19914.37|20035.03|19915.03|20033.97|19913.97|10
1640676610000|2021-12-28 07:30:10|20033.57|19913.57|20032.13|19912.13|20033.57|19913.57|20032.13|19912.13|10
1640676620000|2021-12-28 07:30:20|20031.23|19911.23|20028.1|19908.1|20031.23|19911.23|20028.1|19908.1|10
1640676630000|2021-12-28 07:30:30|20028.07|19908.07|20026.04|19906.04|20028.08|19908.08|20026.04|19906.04|9
1640676640000|2021-12-28 07:30:40|20026.03|19906.03|20024.06|19904.06|20026.03|19906.03|20023.77|19903.77|10
1640676650000|2021-12-28 07:30:50|20024.16|19904.16|20024.34|19904.34|20024.7|19904.7|20023|19903|9
1640676660000|2021-12-28 07:31:00|20024.64|19904.64|20023.83|19903.83|20025.68|19905.68|20023.32|19903.32|10
1640676670000|2021-12-28 07:31:10|20023.96|19903.96|20024.5|19904.5|20024.89|19904.89|20023.94|19903.94|8
1640676680000|2021-12-28 07:31:20|20024.26|19904.26|20021.86|19901.86|20024.26|19904.26|20021.86|19901.86|10
1640676690000|2021-12-28 07:31:30|20022.16|19902.16|20022.33|19902.33|20022.45|19902.45|20021.97|19901.97|10
1640676700000|2021-12-28 07:31:40|20022.36|19902.36|20022.68|19902.68|20022.69|19902.69|20021.8|19901.8|8
1640676710000|2021-12-28 07:31:50|20022.67|19902.67|20020.75|19900.75|20022.73|19902.73|20020.75|19900.75|10
1640676720000|2021-12-28 07:32:00|20020.9|19900.9|20020.85|19900.85|20020.9|19900.9|20020.21|19900.21|9
1640676730000|2021-12-28 07:32:10|20020.95|19900.95|20021.13|19901.13|20021.25|19901.25|20020.78|19900.78|10
1640676740000|2021-12-28 07:32:20|20021.33|19901.33|20021.34|19901.34|20021.5|19901.5|20021.11|19901.11|9
1640676750000|2021-12-28 07:32:30|20021.6|19901.6|20024.58|19904.58|20024.58|19904.58|20021.6|19901.6|10
1640676760000|2021-12-28 07:32:40|20024.14|19904.14|20022.88|19902.88|20024.14|19904.14|20022.88|19902.88|9
1640676770000|2021-12-28 07:32:50|20022.79|19902.79|20022.31|19902.31|20022.83|19902.83|20022.23|19902.23|10
1640676780000|2021-12-28 07:33:00|20022.33|19902.33|20020.96|19900.96|20022.33|19902.33|20020.96|19900.96|9
1640676790000|2021-12-28 07:33:10|20021.01|19901.01|20016.8|19896.8|20021.32|19901.32|20016.8|19896.8|10
1640676800000|2021-12-28 07:33:20|20015.88|19895.88|20016.67|19896.67|20016.67|19896.67|20014.63|19894.63|10
1640676810000|2021-12-28 07:33:30|20016.87|19896.87|20016.52|19896.52|20017.07|19897.07|20015.65|19895.65|10
1640676820000|2021-12-28 07:33:40|20016.5|19896.5|20017.42|19897.42|20017.77|19897.77|20016.5|19896.5|10
1640676830000|2021-12-28 07:33:50|20017.41|19897.41|20018.47|19898.47|20018.47|19898.47|20017.09|19897.09|9
1640676840000|2021-12-28 07:34:00|20018.42|19898.42|20018.11|19898.11|20018.98|19898.98|20018.07|19898.07|10
1640676850000|2021-12-28 07:34:10|20018.17|19898.17|20018.41|19898.41|20018.59|19898.59|20018.17|19898.17|9
1640676860000|2021-12-28 07:34:20|20018.26|19898.26|20014.91|19894.91|20018.37|19898.37|20014.75|19894.75|10
1640676870000|2021-12-28 07:34:30|20015.07|19895.07|20014.5|19894.5|20015.3|19895.3|20014.5|19894.5|9
1640676880000|2021-12-28 07:34:40|20014.51|19894.51|20013.3|19893.3|20014.76|19894.76|20013.3|19893.3|10
1640676890000|2021-12-28 07:34:50|20013.51|19893.51|20014.15|19894.15|20014.45|19894.45|20013.51|19893.51|9
1640676900000|2021-12-28 07:35:00|20013.88|19893.88|20014.8|19894.8|20014.8|19894.8|20013.75|19893.75|9
1640676910000|2021-12-28 07:35:10|20014.93|19894.93|20015.36|19895.36|20015.53|19895.53|20014.92|19894.92|10
1640676920000|2021-12-28 07:35:20|20015.41|19895.41|20015.78|19895.78|20016.2|19896.2|20015.04|19895.04|9
1640676930000|2021-12-28 07:35:30|20015.56|19895.56|20015.21|19895.21|20015.65|19895.65|20015.21|19895.21|7
1640676940000|2021-12-28 07:35:40|20015.42|19895.42|20014.66|19894.66|20016.21|19896.21|20014.66|19894.66|9
1640676950000|2021-12-28 07:35:50|20014.85|19894.85|20013.18|19893.18|20014.85|19894.85|20013.14|19893.14|10
1640676960000|2021-12-28 07:36:00|20013.49|19893.49|20009.2|19889.2|20013.49|19893.49|20009.2|19889.2|10
1640676970000|2021-12-28 07:36:10|20008.62|19888.62|20008.2|19888.2|20009.38|19889.38|20008.2|19888.2|9
1640676980000|2021-12-28 07:36:20|20008.27|19888.27|20007.35|19887.35|20008.27|19888.27|20006.91|19886.91|10
1640676990000|2021-12-28 07:36:30|20007.02|19887.02|20007.83|19887.83|20008.33|19888.33|20006.38|19886.38|9
1640677000000|2021-12-28 07:36:40|20007.69|19887.69|20006.79|19886.79|20007.69|19887.69|20006.74|19886.74|8
1640677010000|2021-12-28 07:36:50|20005.45|19885.45|20004.75|19884.75|20005.73|19885.73|20004.69|19884.69|9
1640677020000|2021-12-28 07:37:00|20004.72|19884.72|20005.89|19885.89|20005.89|19885.89|20004.72|19884.72|10
1640677030000|2021-12-28 07:37:10|20006.48|19886.48|20007.62|19887.62|20008.34|19888.34|20005.81|19885.81|9
1640677040000|2021-12-28 07:37:20|20007.9|19887.9|20006.86|19886.86|20008|19888|20006.79|19886.79|10
1640677050000|2021-12-28 07:37:30|20006.71|19886.71|20008.17|19888.17|20008.26|19888.26|20006.62|19886.62|8
1640677060000|2021-12-28 07:37:40|20008.25|19888.25|20005.17|19885.17|20008.25|19888.25|20005.17|19885.17|10
1640677070000|2021-12-28 07:37:50|20004.8|19884.8|20003.59|19883.59|20004.81|19884.81|20003.59|19883.59|9
1640677080000|2021-12-28 07:38:00|20003.5|19883.5|20000.33|19880.33|20003.5|19883.5|20000.33|19880.33|10
1640677090000|2021-12-28 07:38:10|20000.14|19880.14|19997.37|19877.37|20000.14|19880.14|19997.02|19877.02|8
1640677100000|2021-12-28 07:38:20|19996.92|19876.92|19993.54|19873.54|19996.92|19876.92|19993.54|19873.54|10
1640677110000|2021-12-28 07:38:30|19993.91|19873.91|19997.18|19877.18|19997.18|19877.18|19993.91|19873.91|10
1640677120000|2021-12-28 07:38:40|19997.89|19877.89|19997.52|19877.52|19997.97|19877.97|19997.12|19877.12|9
1640677130000|2021-12-28 07:38:50|19996.55|19876.55|19995.68|19875.68|19996.55|19876.55|19995.66|19875.66|9
1640677140000|2021-12-28 07:39:00|19995.71|19875.71|19995.03|19875.03|19996.05|19876.05|19995.03|19875.03|10
1640677150000|2021-12-28 07:39:10|19994.97|19874.97|19994.34|19874.34|19995.27|19875.27|19994.03|19874.03|9
1640677160000|2021-12-28 07:39:20|19994.55|19874.55|19995.07|19875.07|19995.37|19875.37|19994.55|19874.55|10
1640677170000|2021-12-28 07:39:30|19995.38|19875.38|19990.25|19870.25|19995.54|19875.54|19990.25|19870.25|10
1640677180000|2021-12-28 07:39:40|19990.36|19870.36|19989.73|19869.73|19990.36|19870.36|19989.56|19869.56|9
1640677190000|2021-12-28 07:39:50|19989.86|19869.86|19990.79|19870.79|19990.79|19870.79|19989.6|19869.6|10
1640677200000|2021-12-28 07:40:00|19990.91|19870.91|19994.52|19874.52|19994.52|19874.52|19990.91|19870.91|10
1640677210000|2021-12-28 07:40:10|19994.35|19874.35|19994.26|19874.26|19994.57|19874.57|19994.15|19874.15|10
1640677220000|2021-12-28 07:40:20|19994.42|19874.42|19993.66|19873.66|19995.19|19875.19|19993.66|19873.66|9
1640677230000|2021-12-28 07:40:30|19993.36|19873.36|19989.24|19869.24|19993.38|19873.38|19989.24|19869.24|10
1640677240000|2021-12-28 07:40:40|19989.23|19869.23|19987.18|19867.18|19989.23|19869.23|19987.18|19867.18|10
1640677250000|2021-12-28 07:40:50|19987.11|19867.11|19985.98|19865.98|19987.19|19867.19|19985.69|19865.69|9
1640677260000|2021-12-28 07:41:00|19985.97|19865.97|19984.57|19864.57|19985.97|19865.97|19984.57|19864.57|10
1640677270000|2021-12-28 07:41:10|19983.98|19863.98|19978.8|19858.8|19983.98|19863.98|19978.8|19858.8|10
1640677280000|2021-12-28 07:41:20|19978.87|19858.87|19970.71|19850.71|19978.87|19858.87|19970.43|19850.43|10
1640677290000|2021-12-28 07:41:30|19969.49|19849.49|19960.57|19840.57|19969.49|19849.49|19960.57|19840.57|10
1640677300000|2021-12-28 07:41:40|19960.78|19840.78|19957.42|19837.42|19961.19|19841.19|19957.42|19837.42|10
1640677310000|2021-12-28 07:41:50|19957.73|19837.73|19959.13|19839.13|19959.47|19839.47|19957.18|19837.18|8
1640677320000|2021-12-28 07:42:00|19960.11|19840.11|19963.56|19843.56|19963.56|19843.56|19959.57|19839.57|10
1640677330000|2021-12-28 07:42:10|19964.13|19844.13|19968.26|19848.26|19968.26|19848.26|19964.13|19844.13|10
1640677340000|2021-12-28 07:42:20|19967.66|19847.66|19968.64|19848.64|19968.64|19848.64|19967.4|19847.4|10
1640677350000|2021-12-28 07:42:30|19968.67|19848.67|19973.48|19853.48|19973.48|19853.48|19968.67|19848.67|10
1640677360000|2021-12-28 07:42:40|19973.53|19853.53|19977.84|19857.84|19977.85|19857.85|19973.28|19853.28|10
1640677370000|2021-12-28 07:42:50|19978.72|19858.72|19989.56|19869.56|19989.56|19869.56|19978.72|19858.72|9
1640677380000|2021-12-28 07:43:00|19989.71|19869.71|19989.9|19869.9|19989.9|19869.9|19989.49|19869.49|10
1640677390000|2021-12-28 07:43:10|19989.87|19869.87|19993.85|19873.85|19994.44|19874.44|19989.53|19869.53|10
1640677400000|2021-12-28 07:43:20|19993.73|19873.73|19992.41|19872.41|19994.05|19874.05|19992.37|19872.37|10
1640677410000|2021-12-28 07:43:30|19992.26|19872.26|19992.69|19872.69|19993.2|19873.2|19991.31|19871.31|10
1640677420000|2021-12-28 07:43:40|19993.04|19873.04|19992.82|19872.82|19993.64|19873.64|19992.82|19872.82|10
1640677430000|2021-12-28 07:43:50|19993.26|19873.26|19994.86|19874.86|19994.86|19874.86|19993.04|19873.04|9
1640677440000|2021-12-28 07:44:00|19994.91|19874.91|19997.84|19877.84|19997.84|19877.84|19994.91|19874.91|8
1640677450000|2021-12-28 07:44:10|19997.89|19877.89|20000.42|19880.42|20000.47|19880.47|19997.89|19877.89|9
1640677460000|2021-12-28 07:44:20|20000.17|19880.17|19999.43|19879.43|20000.34|19880.34|19999.32|19879.32|10
1640677470000|2021-12-28 07:44:30|19999.66|19879.66|19997.07|19877.07|19999.66|19879.66|19996.93|19876.93|10
1640677480000|2021-12-28 07:44:40|19996.96|19876.96|19998.16|19878.16|19998.16|19878.16|19996.96|19876.96|9
1640677490000|2021-12-28 07:44:50|19997.8|19877.8|19998.33|19878.33|19998.74|19878.74|19997.8|19877.8|10
1640677500000|2021-12-28 07:45:00|19997.99|19877.99|19996.09|19876.09|19998.42|19878.42|19995.85|19875.85|10
1640677510000|2021-12-28 07:45:10|19995.32|19875.32|19998.35|19878.35|19998.35|19878.35|19995.32|19875.32|9
1640677520000|2021-12-28 07:45:20|19998.37|19878.37|20000.44|19880.44|20000.44|19880.44|19998.37|19878.37|10
1640677530000|2021-12-28 07:45:30|20000.64|19880.64|20000.89|19880.89|20001.69|19881.69|20000.45|19880.45|9
1640677540000|2021-12-28 07:45:40|20000.53|19880.53|20001.47|19881.47|20001.47|19881.47|20000.15|19880.15|10
1640677550000|2021-12-28 07:45:50|20001.78|19881.78|20003.77|19883.77|20003.79|19883.79|20001.59|19881.59|10
1640677560000|2021-12-28 07:46:00|20003.48|19883.48|20004.95|19884.95|20005.22|19885.22|20003.48|19883.48|8
1640677570000|2021-12-28 07:46:10|20005.34|19885.34|20006.78|19886.78|20006.97|19886.97|20005.07|19885.07|10
1640677580000|2021-12-28 07:46:20|20006.79|19886.79|20005.58|19885.58|20006.79|19886.79|20005.49|19885.49|10
1640677590000|2021-12-28 07:46:30|20005.68|19885.68|20006.62|19886.62|20006.62|19886.62|20005.63|19885.63|9
1640677600000|2021-12-28 07:46:40|20006.08|19886.08|20005.45|19885.45|20006.08|19886.08|20003.33|19883.33|9
1640677610000|2021-12-28 07:46:50|20005.78|19885.78|20003.9|19883.9|20005.78|19885.78|20003.66|19883.66|9
1640677620000|2021-12-28 07:47:00|20003.72|19883.72|20004.03|19884.03|20004.27|19884.27|20003.24|19883.24|10
1640677630000|2021-12-28 07:47:10|20004.07|19884.07|20008.05|19888.05|20008.05|19888.05|20004.07|19884.07|10
1640677640000|2021-12-28 07:47:20|20008.33|19888.33|20009.93|19889.93|20009.93|19889.93|20008.33|19888.33|9
1640677650000|2021-12-28 07:47:30|20009.87|19889.87|20011.12|19891.12|20011.12|19891.12|20009.87|19889.87|8
1640677660000|2021-12-28 07:47:40|20011.04|19891.04|20010.3|19890.3|20011.16|19891.16|20010.16|19890.16|9
1640677670000|2021-12-28 07:47:50|20010.5|19890.5|20010.96|19890.96|20011.04|19891.04|20010.38|19890.38|10
1640677680000|2021-12-28 07:48:00|20011.17|19891.17|20014.69|19894.69|20014.69|19894.69|20011.17|19891.17|10
1640677690000|2021-12-28 07:48:10|20014.86|19894.86|20017.16|19897.16|20017.16|19897.16|20014.86|19894.86|10
1640677700000|2021-12-28 07:48:20|20017.83|19897.83|20020.46|19900.46|20020.46|19900.46|20017.83|19897.83|10
1640677710000|2021-12-28 07:48:30|20020.67|19900.67|20020.45|19900.45|20021.08|19901.08|20020.45|19900.45|10
1640677720000|2021-12-28 07:48:40|20020.77|19900.77|20020.75|19900.75|20021.13|19901.13|20020.65|19900.65|10
1640677730000|2021-12-28 07:48:50|20020.8|19900.8|20018.26|19898.26|20020.8|19900.8|20018.26|19898.26|10
1640677740000|2021-12-28 07:49:00|20018.76|19898.76|20019.42|19899.42|20019.64|19899.64|20018.76|19898.76|9
1640677750000|2021-12-28 07:49:10|20019.46|19899.46|20020.54|19900.54|20020.56|19900.56|20019.46|19899.46|10
1640677760000|2021-12-28 07:49:20|20020.25|19900.25|20022.44|19902.44|20022.44|19902.44|20020.25|19900.25|10
1640677770000|2021-12-28 07:49:30|20022.5|19902.5|20022.61|19902.61|20022.91|19902.91|20022.5|19902.5|10
1640677780000|2021-12-28 07:49:40|20022.49|19902.49|20023.51|19903.51|20023.51|19903.51|20022.41|19902.41|10
1640677790000|2021-12-28 07:49:50|20023.77|19903.77|20023.29|19903.29|20023.99|19903.99|20023.29|19903.29|9
1640677800000|2021-12-28 07:50:00|20023.84|19903.84|20025.92|19905.92|20025.92|19905.92|20023.61|19903.61|9
1640677810000|2021-12-28 07:50:10|20025.88|19905.88|20024.05|19904.05|20026.36|19906.36|20024.05|19904.05|9
1640677820000|2021-12-28 07:50:20|20023.45|19903.45|20022.09|19902.09|20023.46|19903.46|20022.09|19902.09|10
1640677830000|2021-12-28 07:50:30|20022.08|19902.08|20021.3|19901.3|20022.08|19902.08|20021.3|19901.3|10
1640677840000|2021-12-28 07:50:40|20021.75|19901.75|20023.27|19903.27|20023.27|19903.27|20021.75|19901.75|10
1640677850000|2021-12-28 07:50:50|20023.76|19903.76|20027.31|19907.31|20027.31|19907.31|20023.76|19903.76|10
1640677860000|2021-12-28 07:51:00|20027.81|19907.81|20028.25|19908.25|20028.26|19908.26|20027.62|19907.62|10
1640677870000|2021-12-28 07:51:10|20028.27|19908.27|20026.94|19906.94|20029.14|19909.14|20026.94|19906.94|10
1640677880000|2021-12-28 07:51:20|20026.51|19906.51|20025.51|19905.51|20026.92|19906.92|20025.51|19905.51|10
1640677890000|2021-12-28 07:51:30|20025.46|19905.46|20025.67|19905.67|20026.32|19906.32|20025.46|19905.46|10
1640677900000|2021-12-28 07:51:40|20025.87|19905.87|20025.61|19905.61|20025.95|19905.95|20025.12|19905.12|10
1640677910000|2021-12-28 07:51:50|20025.58|19905.58|20027.31|19907.31|20027.63|19907.63|20025.58|19905.58|10
1640677920000|2021-12-28 07:52:00|20026.66|19906.66|20032.87|19912.87|20032.87|19912.87|20026.41|19906.41|10
1640677930000|2021-12-28 07:52:10|20034.5|19914.5|20038.98|19918.98|20038.98|19918.98|20034.5|19914.5|10
1640677940000|2021-12-28 07:52:20|20039.25|19919.25|20041.47|19921.47|20041.61|19921.61|20039.25|19919.25|9
1640677950000|2021-12-28 07:52:30|20041.88|19921.88|20041.77|19921.77|20042.57|19922.57|20041.31|19921.31|10
1640677960000|2021-12-28 07:52:40|20042.67|19922.67|20041.71|19921.71|20042.67|19922.67|20040.93|19920.93|10
1640677970000|2021-12-28 07:52:50|20041.97|19921.97|20041.77|19921.77|20042.09|19922.09|20041.44|19921.44|9
1640677980000|2021-12-28 07:53:00|20041.87|19921.87|20041.97|19921.97|20042.05|19922.05|20041.87|19921.87|8
1640677990000|2021-12-28 07:53:10|20042.02|19922.02|20043.84|19923.84|20043.84|19923.84|20041.76|19921.76|10
1640678000000|2021-12-28 07:53:20|20044.39|19924.39|20047.23|19927.23|20047.23|19927.23|20044.39|19924.39|9
1640678010000|2021-12-28 07:53:30|20047.38|19927.38|20049.91|19929.91|20050.1|19930.1|20047.38|19927.38|10
1640678020000|2021-12-28 07:53:40|20049.9|19929.9|20052.79|19932.79|20052.79|19932.79|20049.69|19929.69|8
1640678030000|2021-12-28 07:53:50|20052.77|19932.77|20053.54|19933.54|20053.62|19933.62|20052.77|19932.77|10
1640678040000|2021-12-28 07:54:00|20053.05|19933.05|20051.37|19931.37|20053.08|19933.08|20051.37|19931.37|10
1640678050000|2021-12-28 07:54:10|20051.24|19931.24|20049.84|19929.84|20051.24|19931.24|20049.84|19929.84|10
1640678060000|2021-12-28 07:54:20|20049.65|19929.65|20047.44|19927.44|20049.65|19929.65|20047.44|19927.44|10
1640678070000|2021-12-28 07:54:30|20047.35|19927.35|20046.07|19926.07|20047.51|19927.51|20046.07|19926.07|9
1640678080000|2021-12-28 07:54:40|20045.76|19925.76|20045.6|19925.6|20045.98|19925.98|20045.16|19925.16|10
1640678090000|2021-12-28 07:54:50|20045.88|19925.88|20049.75|19929.75|20049.75|19929.75|20045.88|19925.88|10
1640678100000|2021-12-28 07:55:00|20049.78|19929.78|20051.5|19931.5|20051.73|19931.73|20049.76|19929.76|9
1640678110000|2021-12-28 07:55:10|20051.94|19931.94|20051.71|19931.71|20052.44|19932.44|20051.5|19931.5|9
1640678120000|2021-12-28 07:55:20|20051.58|19931.58|20050.61|19930.61|20051.58|19931.58|20050.61|19930.61|9
1640678130000|2021-12-28 07:55:30|20049.67|19929.67|20047.62|19927.62|20049.67|19929.67|20047.34|19927.34|9
1640678140000|2021-12-28 07:55:40|20047.36|19927.36|20049.93|19929.93|20050.35|19930.35|20047.22|19927.22|10
1640678150000|2021-12-28 07:55:50|20049.7|19929.7|20049.93|19929.93|20050.53|19930.53|20049.7|19929.7|10
1640678160000|2021-12-28 07:56:00|20049.45|19929.45|20048.53|19928.53|20049.45|19929.45|20048.06|19928.06|8
1640678170000|2021-12-28 07:56:10|20048.02|19928.02|20049.28|19929.28|20049.28|19929.28|20047.64|19927.64|10
1640678180000|2021-12-28 07:56:20|20049.77|19929.77|20049.13|19929.13|20049.77|19929.77|20049.05|19929.05|6
1640678190000|2021-12-28 07:56:30|20049.1|19929.1|20049.17|19929.17|20049.19|19929.19|20048.97|19928.97|10
1640678200000|2021-12-28 07:56:40|20049.98|19929.98|20048.99|19928.99|20049.98|19929.98|20048.68|19928.68|9
1640678210000|2021-12-28 07:56:50|20048.83|19928.83|20048.75|19928.75|20049.15|19929.15|20048.68|19928.68|9
1640678220000|2021-12-28 07:57:00|20048.43|19928.43|20046.74|19926.74|20048.58|19928.58|20046.5|19926.5|10
1640678230000|2021-12-28 07:57:10|20046.5|19926.5|20047.28|19927.28|20047.5|19927.5|20046.5|19926.5|10
1640678240000|2021-12-28 07:57:20|20047.26|19927.26|20047.11|19927.11|20047.5|19927.5|20046.85|19926.85|10
1640678250000|2021-12-28 07:57:30|20047.4|19927.4|20047.89|19927.89|20047.89|19927.89|20047.26|19927.26|9
1640678260000|2021-12-28 07:57:40|20047.37|19927.37|20047.08|19927.08|20047.83|19927.83|20047.08|19927.08|7
1640678270000|2021-12-28 07:57:50|20047.06|19927.06|20046.96|19926.96|20047.2|19927.2|20046.41|19926.41|9
1640678280000|2021-12-28 07:58:00|20047.24|19927.24|20047.19|19927.19|20047.36|19927.36|20046.9|19926.9|7
1640678290000|2021-12-28 07:58:10|20047.18|19927.18|20049.54|19929.54|20049.68|19929.68|20047.18|19927.18|9
1640678300000|2021-12-28 07:58:20|20049.73|19929.73|20050.42|19930.42|20050.56|19930.56|20049.73|19929.73|8
1640678310000|2021-12-28 07:58:30|20050.38|19930.38|20050.8|19930.8|20050.81|19930.81|20050.25|19930.25|10
1640678320000|2021-12-28 07:58:40|20050.85|19930.85|20054.47|19934.47|20054.81|19934.81|20050.85|19930.85|10
1640678330000|2021-12-28 07:58:50|20054.21|19934.21|20050.82|19930.82|20054.21|19934.21|20050.82|19930.82|10
1640678340000|2021-12-28 07:59:00|20050.96|19930.96|20049.54|19929.54|20050.96|19930.96|20049.54|19929.54|10
1640678350000|2021-12-28 07:59:10|20049.59|19929.59|20049.55|19929.55|20049.59|19929.59|20049.15|19929.15|9
1640678360000|2021-12-28 07:59:20|20050.21|19930.21|20052.07|19932.07|20052.07|19932.07|20050.21|19930.21|9
1640678370000|2021-12-28 07:59:30|20052.6|19932.6|20054.27|19934.27|20054.53|19934.53|20052.6|19932.6|10
1640678380000|2021-12-28 07:59:40|20054.8|19934.8|20056.5|19936.5|20056.57|19936.57|20054.33|19934.33|10
1640678390000|2021-12-28 07:59:50|20056.62|19936.62|20056.52|19936.52|20057.06|19937.06|20056.52|19936.52|9
1640678400000|2021-12-28 08:00:00|20056.58|19936.58|20056.63|19936.63|20057.39|19937.39|20056.58|19936.58|9
1640678410000|2021-12-28 08:00:10|20056.57|19936.57|20053.47|19933.47|20056.68|19936.68|20053.47|19933.47|10
1640678420000|2021-12-28 08:00:20|20052.43|19932.43|20044.95|19924.95|20052.43|19932.43|20044.95|19924.95|10
1640678430000|2021-12-28 08:00:30|20044.23|19924.23|20045.44|19925.44|20045.44|19925.44|20043.6|19923.6|9
1640678440000|2021-12-28 08:00:40|20045.34|19925.34|20045.41|19925.41|20045.91|19925.91|20045.14|19925.14|9
1640678450000|2021-12-28 08:00:50|20045.6|19925.6|20045.79|19925.79|20045.95|19925.95|20045.02|19925.02|10
1640678460000|2021-12-28 08:01:00|20045.76|19925.76|20045.1|19925.1|20046|19926|20045.1|19925.1|9
1640678470000|2021-12-28 08:01:10|20044.95|19924.95|20041.99|19921.99|20045.08|19925.08|20041.46|19921.46|10
1640678480000|2021-12-28 08:01:20|20041.91|19921.91|20040.51|19920.51|20041.91|19921.91|20040.26|19920.26|9
1640678490000|2021-12-28 08:01:30|20040.23|19920.23|20038.61|19918.61|20040.23|19920.23|20038.61|19918.61|9
1640678500000|2021-12-28 08:01:40|20038.05|19918.05|20037.78|19917.78|20038.09|19918.09|20037.32|19917.32|10
1640678510000|2021-12-28 08:01:50|20036.66|19916.66|20034.5|19914.5|20036.66|19916.66|20034.5|19914.5|9
1640678520000|2021-12-28 08:02:00|20034.12|19914.12|20034.06|19914.06|20034.12|19914.12|20031.32|19911.32|9
1640678530000|2021-12-28 08:02:10|20034.96|19914.96|20037.84|19917.84|20037.84|19917.84|20034.96|19914.96|10
1640678540000|2021-12-28 08:02:20|20037.45|19917.45|20037.8|19917.8|20037.8|19917.8|20037.19|19917.19|8
1640678550000|2021-12-28 08:02:30|20037.75|19917.75|20038.73|19918.73|20038.73|19918.73|20037.75|19917.75|9
1640678560000|2021-12-28 08:02:40|20038.81|19918.81|20037.14|19917.14|20039.54|19919.54|20035.87|19915.87|10
1640678570000|2021-12-28 08:02:50|20036.38|19916.38|20034.78|19914.78|20036.38|19916.38|20034.52|19914.52|10
1640678580000|2021-12-28 08:03:00|20034.48|19914.48|20034.55|19914.55|20034.93|19914.93|20033.91|19913.91|9
1640678590000|2021-12-28 08:03:10|20031.11|19911.11|20017.23|19897.23|20031.11|19911.11|20017.23|19897.23|10
1640678600000|2021-12-28 08:03:20|20016.79|19896.79|20012.25|19892.25|20017.51|19897.51|20012.25|19892.25|10
1640678610000|2021-12-28 08:03:30|20012.18|19892.18|20005.03|19885.03|20012.18|19892.18|20005.03|19885.03|10
1640678620000|2021-12-28 08:03:40|20005.17|19885.17|20004.87|19884.87|20005.42|19885.42|20004.06|19884.06|10
1640678630000|2021-12-28 08:03:50|20005.05|19885.05|20003.38|19883.38|20005.32|19885.32|20003.38|19883.38|10
1640678640000|2021-12-28 08:04:00|20002.7|19882.7|19999.68|19879.68|20002.7|19882.7|19997.97|19877.97|10
1640678650000|2021-12-28 08:04:10|19999.61|19879.61|20007.31|19887.31|20007.31|19887.31|19999.61|19879.61|10
1640678660000|2021-12-28 08:04:20|20007.82|19887.82|20008.62|19888.62|20008.94|19888.94|20007.04|19887.04|10
1640678670000|2021-12-28 08:04:30|20009.1|19889.1|20009.67|19889.67|20010.14|19890.14|20009.1|19889.1|9
1640678680000|2021-12-28 08:04:40|20009.68|19889.68|20009.2|19889.2|20009.68|19889.68|20008.21|19888.21|10
1640678690000|2021-12-28 08:04:50|20008.73|19888.73|20011.52|19891.52|20011.52|19891.52|20008.73|19888.73|10
1640678700000|2021-12-28 08:05:00|20011.75|19891.75|20011.05|19891.05|20012.88|19892.88|20011.05|19891.05|10
1640678710000|2021-12-28 08:05:10|20010.97|19890.97|20008.88|19888.88|20010.97|19890.97|20008.88|19888.88|10
1640678720000|2021-12-28 08:05:20|20008.64|19888.64|20008.14|19888.14|20009.26|19889.26|20008.14|19888.14|9
1640678730000|2021-12-28 08:05:30|20008.09|19888.09|20008.87|19888.87|20008.87|19888.87|20006.71|19886.71|9
1640678740000|2021-12-28 08:05:40|20009.31|19889.31|20010.62|19890.62|20010.62|19890.62|20008.89|19888.89|9
1640678750000|2021-12-28 08:05:50|20010.44|19890.44|20012.65|19892.65|20012.65|19892.65|20010.44|19890.44|9
1640678760000|2021-12-28 08:06:00|20014.17|19894.17|20017.65|19897.65|20017.65|19897.65|20014.17|19894.17|10
1640678770000|2021-12-28 08:06:10|20017.61|19897.61|20021.97|19901.97|20021.97|19901.97|20017.61|19897.61|8
1640678780000|2021-12-28 08:06:20|20022.02|19902.02|20023.26|19903.26|20023.7|19903.7|20022.02|19902.02|9
1640678790000|2021-12-28 08:06:30|20023.3|19903.3|20022.92|19902.92|20024.02|19904.02|20022.92|19902.92|9
1640678800000|2021-12-28 08:06:40|20021.21|19901.21|20016.36|19896.36|20021.21|19901.21|20016.35|19896.35|10
1640678810000|2021-12-28 08:06:50|20015.89|19895.89|20013.77|19893.77|20016.22|19896.22|20013.77|19893.77|10
1640678820000|2021-12-28 08:07:00|20012.93|19892.93|20013.96|19893.96|20015.5|19895.5|20012.83|19892.83|10
1640678830000|2021-12-28 08:07:10|20014.79|19894.79|20014.13|19894.13|20015.25|19895.25|20014.13|19894.13|9
1640678840000|2021-12-28 08:07:20|20014.22|19894.22|20016.78|19896.78|20016.78|19896.78|20014.19|19894.19|10
1640678850000|2021-12-28 08:07:30|20016.2|19896.2|20018.63|19898.63|20018.63|19898.63|20016.2|19896.2|8
1640678860000|2021-12-28 08:07:40|20018.56|19898.56|20018.56|19898.56|20018.56|19898.56|20017.87|19897.87|10
1640678870000|2021-12-28 08:07:50|20018.5|19898.5|20018.5|19898.5|20018.5|19898.5|20017.83|19897.83|9
1640678880000|2021-12-28 08:08:00|20018.28|19898.28|20021.69|19901.69|20021.8|19901.8|20018.12|19898.12|9
1640678890000|2021-12-28 08:08:10|20022|19902|20023.62|19903.62|20023.62|19903.62|20021.91|19901.91|10
1640678900000|2021-12-28 08:08:20|20023.46|19903.46|20021.86|19901.86|20023.47|19903.47|20021.77|19901.77|10
1640678910000|2021-12-28 08:08:30|20021.61|19901.61|20022.29|19902.29|20022.41|19902.41|20021.61|19901.61|8
1640678920000|2021-12-28 08:08:40|20022.87|19902.87|20026.69|19906.69|20026.69|19906.69|20022.87|19902.87|10
1640678930000|2021-12-28 08:08:50|20027.05|19907.05|20029.32|19909.32|20029.32|19909.32|20026.28|19906.28|10
1640678940000|2021-12-28 08:09:00|20030.38|19910.38|20033.89|19913.89|20034.43|19914.43|20030.38|19910.38|10
1640678950000|2021-12-28 08:09:10|20034.14|19914.14|20039.12|19919.12|20039.12|19919.12|20034.14|19914.14|10
1640678960000|2021-12-28 08:09:20|20039.14|19919.14|20045.76|19925.76|20045.76|19925.76|20039.13|19919.13|10
1640678970000|2021-12-28 08:09:30|20045.66|19925.66|20050.72|19930.72|20050.72|19930.72|20045.66|19925.66|9
1640678980000|2021-12-28 08:09:40|20050.99|19930.99|20053.96|19933.96|20053.96|19933.96|20050.99|19930.99|9
1640678990000|2021-12-28 08:09:50|20054.37|19934.37|20057.34|19937.34|20057.34|19937.34|20054.37|19934.37|9
1640679000000|2021-12-28 08:10:00|20057.97|19937.97|20058.92|19938.92|20058.92|19938.92|20057.97|19937.97|10
1640679010000|2021-12-28 08:10:10|20060.06|19940.06|20063.82|19943.82|20063.82|19943.82|20059.99|19939.99|10
1640679020000|2021-12-28 08:10:20|20064.27|19944.27|20069.23|19949.23|20069.23|19949.23|20064.27|19944.27|10
1640679030000|2021-12-28 08:10:30|20069.2|19949.2|20068.54|19948.54|20069.54|19949.54|20068.54|19948.54|10
1640679040000|2021-12-28 08:10:40|20068.32|19948.32|20069.43|19949.43|20069.43|19949.43|20068.32|19948.32|9
1640679050000|2021-12-28 08:10:50|20069.94|19949.94|20070.96|19950.96|20070.96|19950.96|20069.94|19949.94|10
1640679060000|2021-12-28 08:11:00|20071.07|19951.07|20072.91|19952.91|20072.91|19952.91|20071.07|19951.07|10
1640679070000|2021-12-28 08:11:10|20072.22|19952.22|20072.02|19952.02|20072.22|19952.22|20070.13|19950.13|10
1640679080000|2021-12-28 08:11:20|20072.09|19952.09|20079.47|19959.47|20079.47|19959.47|20071.99|19951.99|10
1640679090000|2021-12-28 08:11:30|20079.41|19959.41|20086.17|19966.17|20086.17|19966.17|20078.63|19958.63|10
1640679100000|2021-12-28 08:11:40|20088.41|19968.41|20099.88|19979.88|20099.88|19979.88|20088.41|19968.41|10
1640679110000|2021-12-28 08:11:50|20102.93|19982.93|20114.85|19994.85|20114.85|19994.85|20102.93|19982.93|10
1640679120000|2021-12-28 08:12:00|20115.73|19995.73|20116.08|19996.08|20116.57|19996.57|20114.55|19994.55|10
1640679130000|2021-12-28 08:12:10|20116.93|19996.93|20123.79|20003.79|20123.82|20003.82|20116.93|19996.93|10
1640679140000|2021-12-28 08:12:20|20124.3|20004.3|20124.99|20004.99|20125.07|20005.07|20124.15|20004.15|10
1640679150000|2021-12-28 08:12:30|20125.13|20005.13|20124.41|20004.41|20125.41|20005.41|20124.41|20004.41|10
1640679160000|2021-12-28 08:12:40|20124.08|20004.08|20123.45|20003.45|20124.34|20004.34|20123.32|20003.32|10
1640679170000|2021-12-28 08:12:50|20122.99|20002.99|20122.68|20002.68|20122.99|20002.99|20121.93|20001.93|10
1640679180000|2021-12-28 08:13:00|20122.58|20002.58|20120.75|20000.75|20123.86|20003.86|20120.75|20000.75|10
1640679190000|2021-12-28 08:13:10|20120.38|20000.38|20117.39|19997.39|20120.38|20000.38|20117.39|19997.39|10
1640679200000|2021-12-28 08:13:20|20117.05|19997.05|20114.23|19994.23|20117.05|19997.05|20114.23|19994.23|10
1640679210000|2021-12-28 08:13:30|20114.5|19994.5|20114.07|19994.07|20114.81|19994.81|20113.67|19993.67|9
1640679220000|2021-12-28 08:13:40|20113.98|19993.98|20117.94|19997.94|20117.94|19997.94|20112.02|19992.02|10
1640679230000|2021-12-28 08:13:50|20119.76|19999.76|20125.84|20005.84|20125.84|20005.84|20119.76|19999.76|10
1640679240000|2021-12-28 08:14:00|20126.41|20006.41|20133.91|20013.91|20133.91|20013.91|20126.41|20006.41|10
1640679250000|2021-12-28 08:14:10|20134.05|20014.05|20136.35|20016.35|20136.35|20016.35|20134.05|20014.05|10
1640679260000|2021-12-28 08:14:20|20136.74|20016.74|20139.04|20019.04|20139.04|20019.04|20136.74|20016.74|10
1640679270000|2021-12-28 08:14:30|20140.33|20020.33|20143.24|20023.24|20143.24|20023.24|20140.32|20020.32|10
1640679280000|2021-12-28 08:14:40|20143.46|20023.46|20147.61|20027.61|20147.61|20027.61|20143.46|20023.46|10
1640679290000|2021-12-28 08:14:50|20147.2|20027.2|20148.07|20028.07|20148.07|20028.07|20146.91|20026.91|10
1640679300000|2021-12-28 08:15:00|20145.78|20025.78|20151.52|20031.52|20151.52|20031.52|20145.75|20025.75|10
1640679310000|2021-12-28 08:15:10|20152.12|20032.12|20153.74|20033.74|20154.96|20034.96|20152.12|20032.12|10
1640679320000|2021-12-28 08:15:20|20153.76|20033.76|20157.63|20037.63|20157.87|20037.87|20153.68|20033.68|10
1640679330000|2021-12-28 08:15:30|20157.26|20037.26|20161.5|20041.5|20161.67|20041.67|20157.26|20037.26|10
1640679340000|2021-12-28 08:15:40|20162.01|20042.01|20160.99|20040.99|20162.23|20042.23|20160.93|20040.93|10
1640679350000|2021-12-28 08:15:50|20161.79|20041.79|20160.58|20040.58|20161.79|20041.79|20160.58|20040.58|9
1640679360000|2021-12-28 08:16:00|20160.51|20040.51|20161.08|20041.08|20162.46|20042.46|20160.08|20040.08|10
1640679370000|2021-12-28 08:16:10|20161.07|20041.07|20158.69|20038.69|20161.21|20041.21|20158.69|20038.69|10
1640679380000|2021-12-28 08:16:20|20157.87|20037.87|20156.56|20036.56|20157.87|20037.87|20156.1|20036.1|9
1640679390000|2021-12-28 08:16:30|20157.09|20037.09|20158.09|20038.09|20158.24|20038.24|20156.46|20036.46|10
1640679400000|2021-12-28 08:16:40|20158.23|20038.23|20157.24|20037.24|20158.46|20038.46|20157.23|20037.23|10
1640679410000|2021-12-28 08:16:50|20157.14|20037.14|20156.55|20036.55|20157.59|20037.59|20156.55|20036.55|10
1640679420000|2021-12-28 08:17:00|20156.61|20036.61|20154.59|20034.59|20156.99|20036.99|20154.59|20034.59|10
1640679430000|2021-12-28 08:17:10|20154.14|20034.14|20153.04|20033.04|20154.25|20034.25|20152.75|20032.75|10
1640679440000|2021-12-28 08:17:20|20153.23|20033.23|20152.98|20032.98|20153.76|20033.76|20152.83|20032.83|9
1640679450000|2021-12-28 08:17:30|20153.16|20033.16|20149.37|20029.37|20153.16|20033.16|20149.37|20029.37|10
1640679460000|2021-12-28 08:17:40|20149.42|20029.42|20147.08|20027.08|20149.73|20029.73|20147.08|20027.08|10
1640679470000|2021-12-28 08:17:50|20146.89|20026.89|20141.13|20021.13|20146.89|20026.89|20141.13|20021.13|10
1640679480000|2021-12-28 08:18:00|20141.21|20021.21|20142.75|20022.75|20142.75|20022.75|20141.21|20021.21|10
1640679490000|2021-12-28 08:18:10|20142.39|20022.39|20140.42|20020.42|20143.6|20023.6|20140.42|20020.42|10
1640679500000|2021-12-28 08:18:20|20140.08|20020.08|20136.45|20016.45|20140.08|20020.08|20136.45|20016.45|9
1640679510000|2021-12-28 08:18:30|20136.53|20016.53|20135.51|20015.51|20136.53|20016.53|20133.94|20013.94|10
1640679520000|2021-12-28 08:18:40|20136.23|20016.23|20137.44|20017.44|20137.96|20017.96|20136.04|20016.04|9
1640679530000|2021-12-28 08:18:50|20138.29|20018.29|20138.68|20018.68|20139.35|20019.35|20138.29|20018.29|10
1640679540000|2021-12-28 08:19:00|20138.45|20018.45|20136.78|20016.78|20138.45|20018.45|20136.5|20016.5|10
1640679550000|2021-12-28 08:19:10|20136.82|20016.82|20137.16|20017.16|20137.28|20017.28|20136.4|20016.4|9
1640679560000|2021-12-28 08:19:20|20137.08|20017.08|20137.4|20017.4|20137.4|20017.4|20137.02|20017.02|9
1640679570000|2021-12-28 08:19:30|20137.48|20017.48|20138.27|20018.27|20138.27|20018.27|20136.82|20016.82|10
1640679580000|2021-12-28 08:19:40|20138.43|20018.43|20139.66|20019.66|20139.75|20019.75|20138.43|20018.43|8
1640679590000|2021-12-28 08:19:50|20139.79|20019.79|20137.4|20017.4|20139.79|20019.79|20137.1|20017.1|9
1640679600000|2021-12-28 08:20:00|20137.36|20017.36|20137.57|20017.57|20138.61|20018.61|20137.36|20017.36|10
1640679610000|2021-12-28 08:20:10|20137.36|20017.36|20136.33|20016.33|20137.95|20017.95|20136.33|20016.33|10
1640679620000|2021-12-28 08:20:20|20136.13|20016.13|20132.26|20012.26|20136.13|20016.13|20132.26|20012.26|10
1640679630000|2021-12-28 08:20:30|20131.88|20011.88|20129.85|20009.85|20131.93|20011.93|20129.69|20009.69|10
1640679640000|2021-12-28 08:20:40|20129.77|20009.77|20123.03|20003.03|20129.77|20009.77|20123.03|20003.03|10
1640679650000|2021-12-28 08:20:50|20121.73|20001.73|20117.68|19997.68|20121.73|20001.73|20117.68|19997.68|10
1640679660000|2021-12-28 08:21:00|20117.66|19997.66|20118.25|19998.25|20118.25|19998.25|20117.22|19997.22|10
1640679670000|2021-12-28 08:21:10|20118.22|19998.22|20117.71|19997.71|20118.4|19998.4|20117.39|19997.39|10
1640679680000|2021-12-28 08:21:20|20117.62|19997.62|20117.64|19997.64|20117.92|19997.92|20117.32|19997.32|10
1640679690000|2021-12-28 08:21:30|20117.78|19997.78|20117.82|19997.82|20118.05|19998.05|20117.62|19997.62|10
1640679700000|2021-12-28 08:21:40|20117.8|19997.8|20117.19|19997.19|20117.8|19997.8|20117.19|19997.19|9
1640679710000|2021-12-28 08:21:50|20117.03|19997.03|20116.25|19996.25|20117.03|19997.03|20115.81|19995.81|8
1640679720000|2021-12-28 08:22:00|20115.92|19995.92|20111.96|19991.96|20115.92|19995.92|20111.96|19991.96|10
1640679730000|2021-12-28 08:22:10|20111.84|19991.84|20110.24|19990.24|20111.84|19991.84|20110.24|19990.24|9
1640679740000|2021-12-28 08:22:20|20109.76|19989.76|20110.66|19990.66|20110.66|19990.66|20108.84|19988.84|10
1640679750000|2021-12-28 08:22:30|20110.68|19990.68|20117.02|19997.02|20117.02|19997.02|20110.64|19990.64|9
1640679760000|2021-12-28 08:22:40|20116.84|19996.84|20118.78|19998.78|20118.78|19998.78|20116.6|19996.6|10
1640679770000|2021-12-28 08:22:50|20120.02|20000.02|20120.77|20000.77|20120.88|20000.88|20119.85|19999.85|10
1640679780000|2021-12-28 08:23:00|20120.66|20000.66|20120.84|20000.84|20120.84|20000.84|20120.32|20000.32|10
1640679790000|2021-12-28 08:23:10|20121.57|20001.57|20123.96|20003.96|20124.65|20004.65|20121.57|20001.57|10
1640679800000|2021-12-28 08:23:20|20123.94|20003.94|20123.48|20003.48|20124.55|20004.55|20123.25|20003.25|9
1640679810000|2021-12-28 08:23:30|20124.04|20004.04|20125.8|20005.8|20125.92|20005.92|20123.81|20003.81|10
1640679820000|2021-12-28 08:23:40|20125.84|20005.84|20125.41|20005.41|20126.58|20006.58|20125.41|20005.41|10
1640679830000|2021-12-28 08:23:50|20125.39|20005.39|20121.92|20001.92|20125.42|20005.42|20121.92|20001.92|9
1640679840000|2021-12-28 08:24:00|20121.98|20001.98|20122.54|20002.54|20122.85|20002.85|20121.76|20001.76|10
1640679850000|2021-12-28 08:24:10|20122.11|20002.11|20121.62|20001.62|20122.49|20002.49|20121.62|20001.62|8
1640679860000|2021-12-28 08:24:20|20122.25|20002.25|20122.61|20002.61|20122.91|20002.91|20122.2|20002.2|10
1640679870000|2021-12-28 08:24:30|20122.57|20002.57|20124.02|20004.02|20124.28|20004.28|20122.57|20002.57|10
1640679880000|2021-12-28 08:24:40|20123.19|20003.19|20121.12|20001.12|20123.19|20003.19|20121.12|20001.12|8
1640679890000|2021-12-28 08:24:50|20120.79|20000.79|20126.5|20006.5|20126.5|20006.5|20119.9|19999.9|10
1640679900000|2021-12-28 08:25:00|20127.88|20007.88|20127.76|20007.76|20128.02|20008.02|20126.65|20006.65|10
1640679910000|2021-12-28 08:25:10|20127.83|20007.83|20126.2|20006.2|20128.46|20008.46|20126.2|20006.2|9
1640679920000|2021-12-28 08:25:20|20125.95|20005.95|20124.02|20004.02|20125.95|20005.95|20123.4|20003.4|10
1640679930000|2021-12-28 08:25:30|20123.73|20003.73|20124.23|20004.23|20124.71|20004.71|20123.73|20003.73|10
1640679940000|2021-12-28 08:25:40|20124.8|20004.8|20124.22|20004.22|20124.87|20004.87|20124|20004|10
1640679950000|2021-12-28 08:25:50|20124.32|20004.32|20125.95|20005.95|20125.95|20005.95|20124.19|20004.19|9
1640679960000|2021-12-28 08:26:00|20126.09|20006.09|20128.42|20008.42|20128.42|20008.42|20125.75|20005.75|10
1640679970000|2021-12-28 08:26:10|20128.53|20008.53|20127.67|20007.67|20128.53|20008.53|20127.67|20007.67|10
1640679980000|2021-12-28 08:26:20|20127.82|20007.82|20129.41|20009.41|20129.41|20009.41|20127.82|20007.82|10
1640679990000|2021-12-28 08:26:30|20129.42|20009.42|20130.09|20010.09|20130.1|20010.1|20129.42|20009.42|10
1640680000000|2021-12-28 08:26:40|20130.36|20010.36|20131.68|20011.68|20131.68|20011.68|20130.22|20010.22|8
1640680010000|2021-12-28 08:26:50|20131.52|20011.52|20131.84|20011.84|20131.98|20011.98|20131.49|20011.49|10
1640680020000|2021-12-28 08:27:00|20131.6|20011.6|20132.85|20012.85|20132.88|20012.88|20131.51|20011.51|10
1640680030000|2021-12-28 08:27:10|20133.04|20013.04|20132.93|20012.93|20133.53|20013.53|20132.74|20012.74|10
1640680040000|2021-12-28 08:27:20|20133.07|20013.07|20132.61|20012.61|20133.99|20013.99|20132.61|20012.61|10
1640680050000|2021-12-28 08:27:30|20132.7|20012.7|20131.3|20011.3|20132.7|20012.7|20131.3|20011.3|8
1640680060000|2021-12-28 08:27:40|20131.18|20011.18|20133.65|20013.65|20133.65|20013.65|20131.08|20011.08|9
1640680070000|2021-12-28 08:27:50|20134.82|20014.82|20139.34|20019.34|20140.21|20020.21|20134.82|20014.82|10
1640680080000|2021-12-28 08:28:00|20139.35|20019.35|20138.73|20018.73|20139.83|20019.83|20138.73|20018.73|10
1640680090000|2021-12-28 08:28:10|20138.53|20018.53|20136.82|20016.82|20138.53|20018.53|20136.35|20016.35|10
1640680100000|2021-12-28 08:28:20|20136.75|20016.75|20134.84|20014.84|20136.75|20016.75|20134.28|20014.28|10
1640680110000|2021-12-28 08:28:30|20134.94|20014.94|20134.98|20014.98|20135.31|20015.31|20134.86|20014.86|9
1640680120000|2021-12-28 08:28:40|20134.9|20014.9|20136.99|20016.99|20136.99|20016.99|20134.61|20014.61|10
1640680130000|2021-12-28 08:28:50|20137.31|20017.31|20141.14|20021.14|20141.14|20021.14|20137.31|20017.31|10
1640680140000|2021-12-28 08:29:00|20141.25|20021.25|20140.79|20020.79|20141.81|20021.81|20140.79|20020.79|9
1640680150000|2021-12-28 08:29:10|20140.84|20020.84|20142.67|20022.67|20142.67|20022.67|20140.84|20020.84|9
1640680160000|2021-12-28 08:29:20|20143.1|20023.1|20143.8|20023.8|20143.8|20023.8|20143.1|20023.1|10
1640680170000|2021-12-28 08:29:30|20143.87|20023.87|20144.57|20024.57|20144.66|20024.66|20143.31|20023.31|9
1640680180000|2021-12-28 08:29:40|20144.72|20024.72|20143.88|20023.88|20144.72|20024.72|20143.56|20023.56|10
1640680190000|2021-12-28 08:29:50|20144.03|20024.03|20142.88|20022.88|20144.19|20024.19|20142.68|20022.68|10
1640680200000|2021-12-28 08:30:00|20142.95|20022.95|20139.79|20019.79|20143|20023|20139.79|20019.79|9
1640680210000|2021-12-28 08:30:10|20139.75|20019.75|20138.5|20018.5|20139.75|20019.75|20137.53|20017.53|10
1640680220000|2021-12-28 08:30:20|20138.41|20018.41|20139.69|20019.69|20139.69|20019.69|20138.27|20018.27|10
1640680230000|2021-12-28 08:30:30|20139.71|20019.71|20140.39|20020.39|20140.39|20020.39|20139.71|20019.71|8
1640680240000|2021-12-28 08:30:40|20140.58|20020.58|20141.34|20021.34|20141.75|20021.75|20140.44|20020.44|10
1640680250000|2021-12-28 08:30:50|20141.59|20021.59|20144.67|20024.67|20144.67|20024.67|20141.4|20021.4|10
1640680260000|2021-12-28 08:31:00|20145.53|20025.53|20144.91|20024.91|20145.78|20025.78|20144.91|20024.91|10
1640680270000|2021-12-28 08:31:10|20144.74|20024.74|20143.73|20023.73|20144.74|20024.74|20143.56|20023.56|10
1640680280000|2021-12-28 08:31:20|20143.8|20023.8|20145|20025|20145.07|20025.07|20143.8|20023.8|10
1640680290000|2021-12-28 08:31:30|20144.8|20024.8|20144.33|20024.33|20144.98|20024.98|20144.32|20024.32|10
1640680300000|2021-12-28 08:31:40|20144.27|20024.27|20143.72|20023.72|20144.55|20024.55|20143.72|20023.72|10
1640680310000|2021-12-28 08:31:50|20143.7|20023.7|20142.4|20022.4|20143.85|20023.85|20142.09|20022.09|10
1640680320000|2021-12-28 08:32:00|20142.24|20022.24|20141.21|20021.21|20142.24|20022.24|20141.21|20021.21|10
1640680330000|2021-12-28 08:32:10|20141.12|20021.12|20141.46|20021.46|20141.46|20021.46|20140.48|20020.48|9
1640680340000|2021-12-28 08:32:20|20142.59|20022.59|20143.33|20023.33|20143.52|20023.52|20142.2|20022.2|9
1640680350000|2021-12-28 08:32:30|20143.63|20023.63|20143.93|20023.93|20143.93|20023.93|20143.42|20023.42|10
1640680360000|2021-12-28 08:32:40|20143.96|20023.96|20146.29|20026.29|20146.29|20026.29|20143.95|20023.95|10
1640680370000|2021-12-28 08:32:50|20146.19|20026.19|20145.71|20025.71|20147.15|20027.15|20145.71|20025.71|10
1640680380000|2021-12-28 08:33:00|20145.45|20025.45|20144.85|20024.85|20145.97|20025.97|20144.85|20024.85|10
1640680390000|2021-12-28 08:33:10|20144.73|20024.73|20143.36|20023.36|20144.73|20024.73|20143.35|20023.35|10
1640680400000|2021-12-28 08:33:20|20142.67|20022.67|20143.79|20023.79|20143.9|20023.9|20142.25|20022.25|9
1640680410000|2021-12-28 08:33:30|20144.07|20024.07|20146.5|20026.5|20146.51|20026.51|20144.07|20024.07|10
1640680420000|2021-12-28 08:33:40|20147.02|20027.02|20147.54|20027.54|20147.79|20027.79|20146.8|20026.8|10
1640680430000|2021-12-28 08:33:50|20147.64|20027.64|20145.96|20025.96|20148.02|20028.02|20145.71|20025.71|10
1640680440000|2021-12-28 08:34:00|20146.04|20026.04|20139.07|20019.07|20146.08|20026.08|20139.07|20019.07|9
1640680450000|2021-12-28 08:34:10|20138.18|20018.18|20137.45|20017.45|20138.34|20018.34|20137.21|20017.21|10
1640680460000|2021-12-28 08:34:20|20137.54|20017.54|20137.94|20017.94|20137.95|20017.95|20137.33|20017.33|10
1640680470000|2021-12-28 08:34:30|20138.09|20018.09|20137|20017|20138.09|20018.09|20137|20017|10
1640680480000|2021-12-28 08:34:40|20136.67|20016.67|20135.74|20015.74|20136.81|20016.81|20135.41|20015.41|10
1640680490000|2021-12-28 08:34:50|20136.04|20016.04|20137.04|20017.04|20137.04|20017.04|20134.74|20014.74|10
1640680500000|2021-12-28 08:35:00|20136.99|20016.99|20137.19|20017.19|20137.43|20017.43|20136.97|20016.97|9
1640680510000|2021-12-28 08:35:10|20136.62|20016.62|20136.03|20016.03|20136.69|20016.69|20135.66|20015.66|9
1640680520000|2021-12-28 08:35:20|20135.58|20015.58|20134.65|20014.65|20135.71|20015.71|20134.65|20014.65|9
1640680530000|2021-12-28 08:35:30|20133.98|20013.98|20131.36|20011.36|20133.98|20013.98|20131.36|20011.36|10
1640680540000|2021-12-28 08:35:40|20131.09|20011.09|20130.41|20010.41|20131.4|20011.4|20130.41|20010.41|10
1640680550000|2021-12-28 08:35:50|20130.04|20010.04|20129.8|20009.8|20130.15|20010.15|20129.8|20009.8|9
1640680560000|2021-12-28 08:36:00|20129.96|20009.96|20130.63|20010.63|20131.23|20011.23|20129.96|20009.96|10
1640680570000|2021-12-28 08:36:10|20130.94|20010.94|20132.29|20012.29|20133.23|20013.23|20130.94|20010.94|10
1640680580000|2021-12-28 08:36:20|20132.33|20012.33|20131.09|20011.09|20132.33|20012.33|20130.97|20010.97|10
1640680590000|2021-12-28 08:36:30|20130.8|20010.8|20131.54|20011.54|20131.61|20011.61|20130.16|20010.16|10
1640680600000|2021-12-28 08:36:40|20131.3|20011.3|20131.36|20011.36|20131.36|20011.36|20131.05|20011.05|9
1640680610000|2021-12-28 08:36:50|20131.66|20011.66|20129.99|20009.99|20132|20012|20129.99|20009.99|10
1640680620000|2021-12-28 08:37:00|20130|20010|20127.63|20007.63|20130|20010|20127.63|20007.63|10
1640680630000|2021-12-28 08:37:10|20127.62|20007.62|20126.57|20006.57|20127.62|20007.62|20126.55|20006.55|10
1640680640000|2021-12-28 08:37:20|20126.59|20006.59|20124.9|20004.9|20126.59|20006.59|20124.9|20004.9|9
1640680650000|2021-12-28 08:37:30|20124.92|20004.92|20126.2|20006.2|20126.2|20006.2|20124.92|20004.92|9
1640680660000|2021-12-28 08:37:40|20126.89|20006.89|20127.33|20007.33|20127.46|20007.46|20126.89|20006.89|9
1640680670000|2021-12-28 08:37:50|20127.15|20007.15|20124.06|20004.06|20127.23|20007.23|20123.97|20003.97|10
1640680680000|2021-12-28 08:38:00|20124.9|20004.9|20124.89|20004.89|20124.93|20004.93|20124.06|20004.06|10
1640680690000|2021-12-28 08:38:10|20124.82|20004.82|20124.19|20004.19|20124.82|20004.82|20124.03|20004.03|8
1640680700000|2021-12-28 08:38:20|20124.11|20004.11|20124.13|20004.13|20124.13|20004.13|20123.1|20003.1|10
1640680710000|2021-12-28 08:38:30|20124.03|20004.03|20124.88|20004.88|20125.44|20005.44|20124.03|20004.03|10
1640680720000|2021-12-28 08:38:40|20124.6|20004.6|20125.76|20005.76|20125.76|20005.76|20124.47|20004.47|9
1640680730000|2021-12-28 08:38:50|20125.22|20005.22|20125.24|20005.24|20125.31|20005.31|20124.42|20004.42|9
1640680740000|2021-12-28 08:39:00|20124.88|20004.88|20125.33|20005.33|20125.72|20005.72|20124.38|20004.38|10
1640680750000|2021-12-28 08:39:10|20126.37|20006.37|20126.9|20006.9|20127.14|20007.14|20126.27|20006.27|9
1640680760000|2021-12-28 08:39:20|20127.43|20007.43|20130.31|20010.31|20130.31|20010.31|20127.43|20007.43|9
1640680770000|2021-12-28 08:39:30|20130.2|20010.2|20130.15|20010.15|20130.35|20010.35|20129.69|20009.69|10
1640680780000|2021-12-28 08:39:40|20130.45|20010.45|20131.57|20011.57|20131.57|20011.57|20130.05|20010.05|9
1640680790000|2021-12-28 08:39:50|20131.4|20011.4|20133.82|20013.82|20133.82|20013.82|20131.4|20011.4|9
1640680800000|2021-12-28 08:40:00|20133.83|20013.83|20134.2|20014.2|20134.2|20014.2|20133.72|20013.72|10
1640680810000|2021-12-28 08:40:10|20134.1|20014.1|20130.19|20010.19|20134.1|20014.1|20130.19|20010.19|9
1640680820000|2021-12-28 08:40:20|20129.51|20009.51|20127|20007|20129.51|20009.51|20127|20007|9
1640680830000|2021-12-28 08:40:30|20126.97|20006.97|20126.68|20006.68|20126.99|20006.99|20126.68|20006.68|9
1640680840000|2021-12-28 08:40:40|20126.62|20006.62|20116.5|19996.5|20126.75|20006.75|20116.5|19996.5|9
1640680850000|2021-12-28 08:40:50|20116.13|19996.13|20113.47|19993.47|20116.13|19996.13|20113.47|19993.47|10
1640680860000|2021-12-28 08:41:00|20113.15|19993.15|20111.9|19991.9|20113.15|19993.15|20111.9|19991.9|10
1640680870000|2021-12-28 08:41:10|20112.18|19992.18|20109.91|19989.91|20112.18|19992.18|20108.9|19988.9|9
1640680880000|2021-12-28 08:41:20|20110.02|19990.02|20108.65|19988.65|20110.04|19990.04|20108.65|19988.65|10
1640680890000|2021-12-28 08:41:30|20108.51|19988.51|20110.7|19990.7|20110.82|19990.82|20108.46|19988.46|10
1640680900000|2021-12-28 08:41:40|20111.61|19991.61|20112.86|19992.86|20112.95|19992.95|20111.61|19991.61|9
1640680910000|2021-12-28 08:41:50|20112.91|19992.91|20113|19993|20113|19993|20112.74|19992.74|10
1640680920000|2021-12-28 08:42:00|20113.03|19993.03|20114.02|19994.02|20114.02|19994.02|20112.83|19992.83|10
1640680930000|2021-12-28 08:42:10|20114.61|19994.61|20118.01|19998.01|20118.01|19998.01|20114.61|19994.61|9
1640680940000|2021-12-28 08:42:20|20118.47|19998.47|20124.98|20004.98|20124.98|20004.98|20118.47|19998.47|10
1640680950000|2021-12-28 08:42:30|20125.72|20005.72|20125.41|20005.41|20125.72|20005.72|20125.36|20005.36|10
1640680960000|2021-12-28 08:42:40|20125.65|20005.65|20126.35|20006.35|20126.61|20006.61|20125.65|20005.65|10
1640680970000|2021-12-28 08:42:50|20126.42|20006.42|20129.22|20009.22|20129.22|20009.22|20126.42|20006.42|9
1640680980000|2021-12-28 08:43:00|20129.44|20009.44|20127.18|20007.18|20129.44|20009.44|20127.18|20007.18|10
1640680990000|2021-12-28 08:43:10|20126.43|20006.43|20123.66|20003.66|20126.43|20006.43|20123.57|20003.57|10
1640681000000|2021-12-28 08:43:20|20123.58|20003.58|20125.2|20005.2|20125.41|20005.41|20122.95|20002.95|10
1640681010000|2021-12-28 08:43:30|20125.16|20005.16|20127.56|20007.56|20127.56|20007.56|20125.16|20005.16|10
1640681020000|2021-12-28 08:43:40|20127.71|20007.71|20128.39|20008.39|20128.51|20008.51|20127.71|20007.71|10
1640681030000|2021-12-28 08:43:50|20128.27|20008.27|20127.74|20007.74|20128.43|20008.43|20127.74|20007.74|10
1640681040000|2021-12-28 08:44:00|20127.99|20007.99|20126.5|20006.5|20128.33|20008.33|20126.5|20006.5|10
1640681050000|2021-12-28 08:44:10|20126.23|20006.23|20124.4|20004.4|20126.23|20006.23|20124.4|20004.4|10
1640681060000|2021-12-28 08:44:20|20124.29|20004.29|20124.96|20004.96|20124.96|20004.96|20124.29|20004.29|10
1640681070000|2021-12-28 08:44:30|20125.95|20005.95|20130.85|20010.85|20130.88|20010.88|20125.95|20005.95|10
1640681080000|2021-12-28 08:44:40|20132.13|20012.13|20133.52|20013.52|20133.69|20013.69|20132.13|20012.13|10
1640681090000|2021-12-28 08:44:50|20134.26|20014.26|20134.23|20014.23|20135.72|20015.72|20134.23|20014.23|10
1640681100000|2021-12-28 08:45:00|20134.06|20014.06|20132.83|20012.83|20134.06|20014.06|20132.83|20012.83|9
1640681110000|2021-12-28 08:45:10|20132.71|20012.71|20129.24|20009.24|20132.71|20012.71|20128.96|20008.96|9
1640681120000|2021-12-28 08:45:20|20128.53|20008.53|20127.98|20007.98|20128.61|20008.61|20127.67|20007.67|10
1640681130000|2021-12-28 08:45:30|20128.02|20008.02|20129.16|20009.16|20129.65|20009.65|20128.02|20008.02|10
1640681140000|2021-12-28 08:45:40|20128.92|20008.92|20130.15|20010.15|20130.2|20010.2|20128.92|20008.92|9
1640681150000|2021-12-28 08:45:50|20130.36|20010.36|20131.07|20011.07|20131.07|20011.07|20130.3|20010.3|10
1640681160000|2021-12-28 08:46:00|20131.33|20011.33|20132.37|20012.37|20132.43|20012.43|20131.33|20011.33|9
1640681170000|2021-12-28 08:46:10|20132.71|20012.71|20135.07|20015.07|20135.12|20015.12|20132.71|20012.71|10
1640681180000|2021-12-28 08:46:20|20135.06|20015.06|20134.5|20014.5|20135.06|20015.06|20133.97|20013.97|10
1640681190000|2021-12-28 08:46:30|20134.26|20014.26|20137.73|20017.73|20137.73|20017.73|20134.26|20014.26|10
1640681200000|2021-12-28 08:46:40|20138.59|20018.59|20140.51|20020.51|20140.51|20020.51|20138.59|20018.59|9
1640681210000|2021-12-28 08:46:50|20140.61|20020.61|20142.07|20022.07|20142.07|20022.07|20140.61|20020.61|9
1640681220000|2021-12-28 08:47:00|20142.32|20022.32|20136|20016|20142.32|20022.32|20136|20016|9
1640681230000|2021-12-28 08:47:10|20135.66|20015.66|20134.34|20014.34|20135.66|20015.66|20134.34|20014.34|10
1640681240000|2021-12-28 08:47:20|20134.46|20014.46|20134.73|20014.73|20134.95|20014.95|20134.11|20014.11|10
1640681250000|2021-12-28 08:47:30|20134.7|20014.7|20134.47|20014.47|20134.83|20014.83|20134.47|20014.47|9
1640681260000|2021-12-28 08:47:40|20134.46|20014.46|20133.99|20013.99|20134.46|20014.46|20133.61|20013.61|9
1640681270000|2021-12-28 08:47:50|20133.95|20013.95|20134.25|20014.25|20134.25|20014.25|20133.83|20013.83|9
1640681280000|2021-12-28 08:48:00|20134.53|20014.53|20136.88|20016.88|20136.88|20016.88|20134.53|20014.53|10
1640681290000|2021-12-28 08:48:10|20136.74|20016.74|20137.54|20017.54|20137.64|20017.64|20136.74|20016.74|10
1640681300000|2021-12-28 08:48:20|20137.37|20017.37|20137.05|20017.05|20137.37|20017.37|20136.67|20016.67|9
1640681310000|2021-12-28 08:48:30|20136.88|20016.88|20136.7|20016.7|20137.12|20017.12|20136.61|20016.61|10
1640681320000|2021-12-28 08:48:40|20136.31|20016.31|20137.43|20017.43|20137.61|20017.61|20136.31|20016.31|10
1640681330000|2021-12-28 08:48:50|20137.33|20017.33|20134.51|20014.51|20138.05|20018.05|20133.68|20013.68|10
1640681340000|2021-12-28 08:49:00|20134.73|20014.73|20134.32|20014.32|20135.19|20015.19|20134.32|20014.32|9
1640681350000|2021-12-28 08:49:10|20134.21|20014.21|20133.73|20013.73|20134.67|20014.67|20133.73|20013.73|10
1640681360000|2021-12-28 08:49:20|20133.5|20013.5|20133.67|20013.67|20133.69|20013.69|20133.28|20013.28|9
1640681370000|2021-12-28 08:49:30|20134.48|20014.48|20137.62|20017.62|20137.9|20017.9|20134.19|20014.19|8
1640681380000|2021-12-28 08:49:40|20137.67|20017.67|20137.96|20017.96|20137.96|20017.96|20137.05|20017.05|10
1640681390000|2021-12-28 08:49:50|20138.57|20018.57|20142.6|20022.6|20142.6|20022.6|20138.57|20018.57|10
1640681400000|2021-12-28 08:50:00|20142.62|20022.62|20141.83|20021.83|20142.93|20022.93|20141.81|20021.81|9
1640681410000|2021-12-28 08:50:10|20141.66|20021.66|20141.94|20021.94|20141.94|20021.94|20141.32|20021.32|9
1640681420000|2021-12-28 08:50:20|20142.04|20022.04|20144.8|20024.8|20144.8|20024.8|20141.6|20021.6|10
1640681430000|2021-12-28 08:50:30|20144.7|20024.7|20149.45|20029.45|20149.45|20029.45|20144.7|20024.7|10
1640681440000|2021-12-28 08:50:40|20149.6|20029.6|20151.24|20031.24|20151.34|20031.34|20149.6|20029.6|9
1640681450000|2021-12-28 08:50:50|20151.31|20031.31|20151.98|20031.98|20151.98|20031.98|20151.08|20031.08|10
1640681460000|2021-12-28 08:51:00|20151.95|20031.95|20151.39|20031.39|20151.95|20031.95|20151.19|20031.19|8
1640681470000|2021-12-28 08:51:10|20151.6|20031.6|20149.56|20029.56|20151.6|20031.6|20149.56|20029.56|10
1640681480000|2021-12-28 08:51:20|20150.13|20030.13|20149.75|20029.75|20150.37|20030.37|20149.73|20029.73|8
1640681490000|2021-12-28 08:51:30|20149.77|20029.77|20146.37|20026.37|20149.77|20029.77|20146.37|20026.37|9
1640681500000|2021-12-28 08:51:40|20144.46|20024.46|20143.58|20023.58|20144.46|20024.46|20143.01|20023.01|9
1640681510000|2021-12-28 08:51:50|20143.49|20023.49|20142.76|20022.76|20143.49|20023.49|20142.58|20022.58|9
1640681520000|2021-12-28 08:52:00|20142.86|20022.86|20141.88|20021.88|20142.92|20022.92|20141.88|20021.88|8
1640681530000|2021-12-28 08:52:10|20141.13|20021.13|20139.76|20019.76|20141.13|20021.13|20139.76|20019.76|9
1640681540000|2021-12-28 08:52:20|20140.17|20020.17|20139.56|20019.56|20140.17|20020.17|20139.18|20019.18|10
1640681550000|2021-12-28 08:52:30|20138.06|20018.06|20136.3|20016.3|20138.06|20018.06|20136.02|20016.02|9
1640681560000|2021-12-28 08:52:40|20136.19|20016.19|20133.78|20013.78|20136.24|20016.24|20133.77|20013.77|10
1640681570000|2021-12-28 08:52:50|20133.63|20013.63|20132.52|20012.52|20133.79|20013.79|20132.52|20012.52|9
1640681580000|2021-12-28 08:53:00|20133.58|20013.58|20134.12|20014.12|20134.12|20014.12|20133.58|20013.58|8
1640681590000|2021-12-28 08:53:10|20134.11|20014.11|20134.35|20014.35|20134.59|20014.59|20134.03|20014.03|10
1640681600000|2021-12-28 08:53:20|20134.28|20014.28|20134.73|20014.73|20134.77|20014.77|20134.28|20014.28|9
1640681610000|2021-12-28 08:53:30|20134.75|20014.75|20136.13|20016.13|20136.13|20016.13|20134.69|20014.69|10
1640681620000|2021-12-28 08:53:40|20135.75|20015.75|20135.17|20015.17|20135.8|20015.8|20135.17|20015.17|8
1640681630000|2021-12-28 08:53:50|20135.22|20015.22|20123.56|20003.56|20135.22|20015.22|20123.56|20003.56|10
1640681640000|2021-12-28 08:54:00|20120.92|20000.92|20110.67|19990.67|20120.92|20000.92|20110.67|19990.67|10
1640681650000|2021-12-28 08:54:10|20110.63|19990.63|20106.1|19986.1|20110.63|19990.63|20105.86|19985.86|10
1640681660000|2021-12-28 08:54:20|20105.6|19985.6|20103|19983|20105.87|19985.87|20103|19983|10
1640681670000|2021-12-28 08:54:30|20102.23|19982.23|20100.39|19980.39|20102.3|19982.3|20100.06|19980.06|10
1640681680000|2021-12-28 08:54:40|20100.46|19980.46|20100.26|19980.26|20100.89|19980.89|20100.26|19980.26|6
1640681690000|2021-12-28 08:54:50|20100.94|19980.94|20101.05|19981.05|20101.15|19981.15|20100.41|19980.41|7
1640681700000|2021-12-28 08:55:00|20100.97|19980.97|20103.57|19983.57|20103.57|19983.57|20100.91|19980.91|10
1640681710000|2021-12-28 08:55:10|20103.94|19983.94|20103.33|19983.33|20105.17|19985.17|20103.33|19983.33|10
1640681720000|2021-12-28 08:55:20|20102.83|19982.83|20099.08|19979.08|20102.83|19982.83|20099.08|19979.08|10
1640681730000|2021-12-28 08:55:30|20098|19978|20093.4|19973.4|20098|19978|20093.21|19973.21|10
1640681740000|2021-12-28 08:55:40|20092.23|19972.23|20088.91|19968.91|20092.23|19972.23|20088.89|19968.89|10
1640681750000|2021-12-28 08:55:50|20088.76|19968.76|20086.29|19966.29|20088.76|19968.76|20085.81|19965.81|8
1640681760000|2021-12-28 08:56:00|20086.8|19966.8|20087.28|19967.28|20088.15|19968.15|20086.8|19966.8|10
1640681770000|2021-12-28 08:56:10|20087.8|19967.8|20088.41|19968.41|20088.41|19968.41|20086.92|19966.92|10
1640681780000|2021-12-28 08:56:20|20088.63|19968.63|20093.19|19973.19|20093.19|19973.19|20088.63|19968.63|9
1640681790000|2021-12-28 08:56:30|20093.3|19973.3|20096.33|19976.33|20096.33|19976.33|20093.3|19973.3|8
1640681800000|2021-12-28 08:56:40|20096.55|19976.55|20098.42|19978.42|20099.09|19979.09|20096.55|19976.55|10
1640681810000|2021-12-28 08:56:50|20098.48|19978.48|20099.58|19979.58|20099.66|19979.66|20098.48|19978.48|10
1640681820000|2021-12-28 08:57:00|20099.55|19979.55|20102.09|19982.09|20102.13|19982.13|20099.55|19979.55|10
1640681830000|2021-12-28 08:57:10|20102.23|19982.23|20105.51|19985.51|20105.51|19985.51|20101.72|19981.72|10
1640681840000|2021-12-28 08:57:20|20105.69|19985.69|20109.57|19989.57|20109.57|19989.57|20105.69|19985.69|10
1640681850000|2021-12-28 08:57:30|20109.87|19989.87|20114.39|19994.39|20114.39|19994.39|20109.87|19989.87|10
1640681860000|2021-12-28 08:57:40|20114.75|19994.75|20118.47|19998.47|20118.47|19998.47|20114.75|19994.75|9
1640681870000|2021-12-28 08:57:50|20118.78|19998.78|20123.9|20003.9|20123.91|20003.91|20118.78|19998.78|10
1640681880000|2021-12-28 08:58:00|20124.11|20004.11|20124.42|20004.42|20125.19|20005.19|20124.11|20004.11|9
1640681890000|2021-12-28 08:58:10|20124.57|20004.57|20122.24|20002.24|20124.57|20004.57|20122.24|20002.24|10
1640681900000|2021-12-28 08:58:20|20122.55|20002.55|20122.28|20002.28|20122.69|20002.69|20122.1|20002.1|10
1640681910000|2021-12-28 08:58:30|20122.24|20002.24|20122.92|20002.92|20122.92|20002.92|20122.11|20002.11|9
1640681920000|2021-12-28 08:58:40|20122.63|20002.63|20128.53|20008.53|20128.53|20008.53|20122.63|20002.63|10
1640681930000|2021-12-28 08:58:50|20129.29|20009.29|20134.6|20014.6|20134.6|20014.6|20129.29|20009.29|10
1640681940000|2021-12-28 08:59:00|20135.19|20015.19|20136.91|20016.91|20137.01|20017.01|20135.19|20015.19|10
1640681950000|2021-12-28 08:59:10|20137.04|20017.04|20137.7|20017.7|20137.7|20017.7|20136.63|20016.63|10
1640681960000|2021-12-28 08:59:20|20137.66|20017.66|20136.51|20016.51|20137.87|20017.87|20136.51|20016.51|9
1640681970000|2021-12-28 08:59:30|20135.4|20015.4|20133.98|20013.98|20135.4|20015.4|20133.98|20013.98|10
1640681980000|2021-12-28 08:59:40|20134.04|20014.04|20131.2|20011.2|20134.04|20014.04|20131.2|20011.2|10
1640681990000|2021-12-28 08:59:50|20131.03|20011.03|20130.6|20010.6|20131.11|20011.11|20130.44|20010.44|10
1640682000000|2021-12-28 09:00:00|20130.04|20010.04|20129.18|20009.18|20130.18|20010.18|20129.13|20009.13|10
1640682010000|2021-12-28 09:00:10|20128.93|20008.93|20126.74|20006.74|20128.93|20008.93|20126.74|20006.74|10
1640682020000|2021-12-28 09:00:20|20126.75|20006.75|20124.58|20004.58|20126.75|20006.75|20124.56|20004.56|8
1640682030000|2021-12-28 09:00:30|20124.51|20004.51|20125.14|20005.14|20125.66|20005.66|20124.25|20004.25|10
1640682040000|2021-12-28 09:00:40|20124.97|20004.97|20127.02|20007.02|20127.58|20007.58|20124.97|20004.97|10
1640682050000|2021-12-28 09:00:50|20127.04|20007.04|20130.3|20010.3|20130.61|20010.61|20127.04|20007.04|10
1640682060000|2021-12-28 09:01:00|20130.72|20010.72|20130.19|20010.19|20131.62|20011.62|20130.17|20010.17|10
1640682070000|2021-12-28 09:01:10|20131.2|20011.2|20129.24|20009.24|20131.2|20011.2|20128.78|20008.78|10
1640682080000|2021-12-28 09:01:20|20128.92|20008.92|20127.53|20007.53|20128.96|20008.96|20127.29|20007.29|10
1640682090000|2021-12-28 09:01:30|20127.92|20007.92|20128.12|20008.12|20128.36|20008.36|20126.49|20006.49|10
1640682100000|2021-12-28 09:01:40|20128.19|20008.19|20128.44|20008.44|20128.44|20008.44|20127.2|20007.2|10
1640682110000|2021-12-28 09:01:50|20128.5|20008.5|20129.85|20009.85|20129.85|20009.85|20127.91|20007.91|10
1640682120000|2021-12-28 09:02:00|20129.72|20009.72|20131.32|20011.32|20131.32|20011.32|20129.15|20009.15|9
1640682130000|2021-12-28 09:02:10|20131.17|20011.17|20131.27|20011.27|20131.54|20011.54|20130.94|20010.94|10
1640682140000|2021-12-28 09:02:20|20131.25|20011.25|20131.88|20011.88|20132.72|20012.72|20131.25|20011.25|10
1640682150000|2021-12-28 09:02:30|20131.66|20011.66|20130.39|20010.39|20131.73|20011.73|20130.03|20010.03|10
1640682160000|2021-12-28 09:02:40|20130.26|20010.26|20129.71|20009.71|20130.45|20010.45|20129.71|20009.71|10
1640682170000|2021-12-28 09:02:50|20129.92|20009.92|20130.49|20010.49|20130.58|20010.58|20129.27|20009.27|10
1640682180000|2021-12-28 09:03:00|20130.41|20010.41|20131.12|20011.12|20131.12|20011.12|20130.28|20010.28|8
1640682190000|2021-12-28 09:03:10|20131.14|20011.14|20133.42|20013.42|20133.63|20013.63|20130.92|20010.92|9
1640682200000|2021-12-28 09:03:20|20134.21|20014.21|20134.99|20014.99|20135.08|20015.08|20134.21|20014.21|9
1640682210000|2021-12-28 09:03:30|20135.16|20015.16|20136.2|20016.2|20136.23|20016.23|20135.16|20015.16|10
1640682220000|2021-12-28 09:03:40|20136.31|20016.31|20137.12|20017.12|20137.18|20017.18|20136.31|20016.31|9
1640682230000|2021-12-28 09:03:50|20137.19|20017.19|20139.93|20019.93|20139.96|20019.96|20136.76|20016.76|10
1640682240000|2021-12-28 09:04:00|20139.97|20019.97|20140.78|20020.78|20141.14|20021.14|20139.97|20019.97|10
1640682250000|2021-12-28 09:04:10|20141.49|20021.49|20141.52|20021.52|20141.86|20021.86|20141.21|20021.21|8
1640682260000|2021-12-28 09:04:20|20141.61|20021.61|20142.41|20022.41|20142.76|20022.76|20141.6|20021.6|8
1640682270000|2021-12-28 09:04:30|20142.58|20022.58|20143.77|20023.77|20143.77|20023.77|20142.14|20022.14|10
1640682280000|2021-12-28 09:04:40|20143.81|20023.81|20143.53|20023.53|20143.92|20023.92|20143.53|20023.53|10
1640682290000|2021-12-28 09:04:50|20143.59|20023.59|20143.83|20023.83|20143.83|20023.83|20143.42|20023.42|10
1640682300000|2021-12-28 09:05:00|20144.09|20024.09|20142.94|20022.94|20144.09|20024.09|20142.6|20022.6|10
1640682310000|2021-12-28 09:05:10|20142.81|20022.81|20141.79|20021.79|20142.81|20022.81|20141.79|20021.79|8
1640682320000|2021-12-28 09:05:20|20141.51|20021.51|20141.72|20021.72|20141.72|20021.72|20141.28|20021.28|8
1640682330000|2021-12-28 09:05:30|20142.79|20022.79|20144.52|20024.52|20144.52|20024.52|20142.75|20022.75|10
1640682340000|2021-12-28 09:05:40|20144.78|20024.78|20145.18|20025.18|20145.45|20025.45|20144.64|20024.64|9
1640682350000|2021-12-28 09:05:50|20145.48|20025.48|20145.96|20025.96|20145.96|20025.96|20145.47|20025.47|10
1640682360000|2021-12-28 09:06:00|20146.02|20026.02|20144.1|20024.1|20146.02|20026.02|20144.1|20024.1|8
1640682370000|2021-12-28 09:06:10|20144.22|20024.22|20144.59|20024.59|20144.68|20024.68|20144.22|20024.22|9
1640682380000|2021-12-28 09:06:20|20144.84|20024.84|20143.39|20023.39|20144.84|20024.84|20143.39|20023.39|9
1640682390000|2021-12-28 09:06:30|20143.84|20023.84|20145.44|20025.44|20145.44|20025.44|20143.77|20023.77|10
1640682400000|2021-12-28 09:06:40|20144.52|20024.52|20143.92|20023.92|20144.63|20024.63|20143.85|20023.85|9
1640682410000|2021-12-28 09:06:50|20143.97|20023.97|20144.43|20024.43|20144.43|20024.43|20143.7|20023.7|9
1640682420000|2021-12-28 09:07:00|20144.12|20024.12|20145.31|20025.31|20145.31|20025.31|20144.12|20024.12|10
1640682430000|2021-12-28 09:07:10|20145.57|20025.57|20145.38|20025.38|20145.69|20025.69|20145.29|20025.29|8
1640682440000|2021-12-28 09:07:20|20148.59|20028.59|20153.99|20033.99|20153.99|20033.99|20148.59|20028.59|10
1640682450000|2021-12-28 09:07:30|20153.96|20033.96|20154.77|20034.77|20154.97|20034.97|20153.96|20033.96|9
1640682460000|2021-12-28 09:07:40|20154.47|20034.47|20154.83|20034.83|20154.83|20034.83|20154.17|20034.17|9
1640682470000|2021-12-28 09:07:50|20155.14|20035.14|20156.24|20036.24|20156.24|20036.24|20155.14|20035.14|10
1640682480000|2021-12-28 09:08:00|20156.22|20036.22|20157.82|20037.82|20157.87|20037.87|20156.22|20036.22|9
1640682490000|2021-12-28 09:08:10|20158.59|20038.59|20162.25|20042.25|20162.25|20042.25|20158.59|20038.59|10
1640682500000|2021-12-28 09:08:20|20162.72|20042.72|20163.93|20043.93|20164.36|20044.36|20161.93|20041.93|10
1640682510000|2021-12-28 09:08:30|20164.42|20044.42|20166.91|20046.91|20166.91|20046.91|20163.75|20043.75|10
1640682520000|2021-12-28 09:08:40|20166.76|20046.76|20167.77|20047.77|20167.77|20047.77|20166.39|20046.39|10
1640682530000|2021-12-28 09:08:50|20167.98|20047.98|20168.75|20048.75|20168.75|20048.75|20167.87|20047.87|10
1640682540000|2021-12-28 09:09:00|20168.72|20048.72|20167.52|20047.52|20169.05|20049.05|20167.52|20047.52|10
1640682550000|2021-12-28 09:09:10|20167.36|20047.36|20164.32|20044.32|20167.53|20047.53|20164.32|20044.32|10
1640682560000|2021-12-28 09:09:20|20163.81|20043.81|20165.37|20045.37|20165.72|20045.72|20163.29|20043.29|10
1640682570000|2021-12-28 09:09:30|20165.28|20045.28|20163.27|20043.27|20165.95|20045.95|20163.27|20043.27|10
1640682580000|2021-12-28 09:09:40|20163.16|20043.16|20159.17|20039.17|20163.52|20043.52|20159.17|20039.17|10
1640682590000|2021-12-28 09:09:50|20158.86|20038.86|20157.03|20037.03|20159.09|20039.09|20157.03|20037.03|10
1640682600000|2021-12-28 09:10:00|20157.48|20037.48|20157.97|20037.97|20158.04|20038.04|20156.97|20036.97|10
1640682610000|2021-12-28 09:10:10|20157.94|20037.94|20155.49|20035.49|20157.94|20037.94|20155.49|20035.49|9
1640682620000|2021-12-28 09:10:20|20155.43|20035.43|20153.05|20033.05|20155.43|20035.43|20152.99|20032.99|8
1640682630000|2021-12-28 09:10:30|20152.51|20032.51|20151.34|20031.34|20152.51|20032.51|20150.99|20030.99|10
1640682640000|2021-12-28 09:10:40|20151.83|20031.83|20150.7|20030.7|20151.83|20031.83|20150.59|20030.59|10
1640682650000|2021-12-28 09:10:50|20150.68|20030.68|20149.44|20029.44|20150.68|20030.68|20149.44|20029.44|9
1640682660000|2021-12-28 09:11:00|20149.62|20029.62|20150.55|20030.55|20151.01|20031.01|20149.07|20029.07|9
1640682670000|2021-12-28 09:11:10|20150.61|20030.61|20150.12|20030.12|20151.26|20031.26|20150.12|20030.12|10
1640682680000|2021-12-28 09:11:20|20149.96|20029.96|20149.07|20029.07|20150.05|20030.05|20149.07|20029.07|9
1640682690000|2021-12-28 09:11:30|20148.1|20028.1|20138.94|20018.94|20148.1|20028.1|20138.94|20018.94|10
1640682700000|2021-12-28 09:11:40|20137.48|20017.48|20134.66|20014.66|20137.48|20017.48|20134.61|20014.61|9
1640682710000|2021-12-28 09:11:50|20134.48|20014.48|20135.75|20015.75|20135.84|20015.84|20134.48|20014.48|9
1640682720000|2021-12-28 09:12:00|20135.86|20015.86|20134.52|20014.52|20135.86|20015.86|20134.49|20014.49|9
1640682730000|2021-12-28 09:12:10|20134.02|20014.02|20134.54|20014.54|20134.57|20014.57|20133.53|20013.53|9
1640682740000|2021-12-28 09:12:20|20134|20014|20133.73|20013.73|20134.43|20014.43|20133.56|20013.56|9
1640682750000|2021-12-28 09:12:30|20133.54|20013.54|20132.62|20012.62|20133.67|20013.67|20132.62|20012.62|9
1640682760000|2021-12-28 09:12:40|20132.53|20012.53|20129.7|20009.7|20132.53|20012.53|20129.64|20009.64|8
1640682770000|2021-12-28 09:12:50|20129.79|20009.79|20129.05|20009.05|20129.79|20009.79|20128.41|20008.41|10
1640682780000|2021-12-28 09:13:00|20129.43|20009.43|20126.88|20006.88|20129.43|20009.43|20126.88|20006.88|10
1640682790000|2021-12-28 09:13:10|20126.98|20006.98|20122.1|20002.1|20126.98|20006.98|20122.1|20002.1|10
1640682800000|2021-12-28 09:13:20|20122.9|20002.9|20124.55|20004.55|20124.86|20004.86|20122.9|20002.9|10
1640682810000|2021-12-28 09:13:30|20124.39|20004.39|20125.45|20005.45|20125.45|20005.45|20124.39|20004.39|10
1640682820000|2021-12-28 09:13:40|20126.53|20006.53|20128.19|20008.19|20128.39|20008.39|20126.53|20006.53|10
1640682830000|2021-12-28 09:13:50|20128.11|20008.11|20126.06|20006.06|20128.57|20008.57|20126.06|20006.06|8
1640682840000|2021-12-28 09:14:00|20126.09|20006.09|20123.53|20003.53|20126.09|20006.09|20123.47|20003.47|10
1640682850000|2021-12-28 09:14:10|20123.58|20003.58|20123.91|20003.91|20124.06|20004.06|20123.53|20003.53|10
1640682860000|2021-12-28 09:14:20|20123.97|20003.97|20123.73|20003.73|20123.97|20003.97|20123.17|20003.17|9
1640682870000|2021-12-28 09:14:30|20124.06|20004.06|20121.73|20001.73|20124.06|20004.06|20121.47|20001.47|10
1640682880000|2021-12-28 09:14:40|20121.41|20001.41|20121.47|20001.47|20121.53|20001.53|20120.98|20000.98|10
1640682890000|2021-12-28 09:14:50|20120.81|20000.81|20119.1|19999.1|20120.81|20000.81|20119.1|19999.1|9
1640682900000|2021-12-28 09:15:00|20119.39|19999.39|20116.24|19996.24|20119.39|19999.39|20116.24|19996.24|9
1640682910000|2021-12-28 09:15:10|20116.1|19996.1|20116.67|19996.67|20116.67|19996.67|20115.79|19995.79|10
1640682920000|2021-12-28 09:15:20|20116.03|19996.03|20115.36|19995.36|20116.03|19996.03|20114.86|19994.86|10
1640682930000|2021-12-28 09:15:30|20115.17|19995.17|20114|19994|20115.17|19995.17|20114|19994|9
1640682940000|2021-12-28 09:15:40|20113.02|19993.02|20108.21|19988.21|20113.02|19993.02|20108.21|19988.21|9
1640682950000|2021-12-28 09:15:50|20107.76|19987.76|20105.4|19985.4|20107.76|19987.76|20105.36|19985.36|9
1640682960000|2021-12-28 09:16:00|20105.63|19985.63|20105.98|19985.98|20106.03|19986.03|20105.25|19985.25|9
1640682970000|2021-12-28 09:16:10|20105.62|19985.62|20105.73|19985.73|20106.1|19986.1|20105.49|19985.49|10
1640682980000|2021-12-28 09:16:20|20106.5|19986.5|20109.43|19989.43|20109.43|19989.43|20106.5|19986.5|10
1640682990000|2021-12-28 09:16:30|20109.23|19989.23|20109.83|19989.83|20110.16|19990.16|20109.23|19989.23|10
1640683000000|2021-12-28 09:16:40|20109.77|19989.77|20110.71|19990.71|20110.71|19990.71|20109.69|19989.69|9
1640683010000|2021-12-28 09:16:50|20110.6|19990.6|20109.67|19989.67|20110.6|19990.6|20109.67|19989.67|9
1640683020000|2021-12-28 09:17:00|20108.56|19988.56|20108.18|19988.18|20108.56|19988.56|20108.18|19988.18|9
1640683030000|2021-12-28 09:17:10|20107.76|19987.76|20107.77|19987.77|20108.52|19988.52|20106.79|19986.79|10
1640683040000|2021-12-28 09:17:20|20107.88|19987.88|20108.54|19988.54|20108.67|19988.67|20107.88|19987.88|8
1640683050000|2021-12-28 09:17:30|20108.82|19988.82|20109.11|19989.11|20109.23|19989.23|20108.62|19988.62|9
1640683060000|2021-12-28 09:17:40|20109.05|19989.05|20110.01|19990.01|20110.01|19990.01|20109.02|19989.02|8
1640683070000|2021-12-28 09:17:50|20110.14|19990.14|20110.29|19990.29|20110.38|19990.38|20110.08|19990.08|7
1640683080000|2021-12-28 09:18:00|20110.35|19990.35|20110.09|19990.09|20110.35|19990.35|20109.79|19989.79|9
1640683090000|2021-12-28 09:18:10|20109.95|19989.95|20109.12|19989.12|20109.99|19989.99|20109.12|19989.12|8
1640683100000|2021-12-28 09:18:20|20108.97|19988.97|20106.97|19986.97|20108.97|19988.97|20106.97|19986.97|9
1640683110000|2021-12-28 09:18:30|20106.61|19986.61|20106.61|19986.61|20106.61|19986.61|20105.91|19985.91|8
1640683120000|2021-12-28 09:18:40|20106.6|19986.6|20104.04|19984.04|20106.6|19986.6|20103.93|19983.93|10
1640683130000|2021-12-28 09:18:50|20103.7|19983.7|20101.84|19981.84|20103.7|19983.7|20101.59|19981.59|10
1640683140000|2021-12-28 09:19:00|20100.42|19980.42|20094.82|19974.82|20100.42|19980.42|20094.82|19974.82|10
1640683150000|2021-12-28 09:19:10|20094.56|19974.56|20091.12|19971.12|20094.56|19974.56|20091.03|19971.03|10
1640683160000|2021-12-28 09:19:20|20090.98|19970.98|20088.68|19968.68|20090.98|19970.98|20088.36|19968.36|10
1640683170000|2021-12-28 09:19:30|20088.61|19968.61|20086.96|19966.96|20088.61|19968.61|20086.85|19966.85|9
1640683180000|2021-12-28 09:19:40|20086.83|19966.83|20085.22|19965.22|20086.83|19966.83|20084.56|19964.56|10
1640683190000|2021-12-28 09:19:50|20084.34|19964.34|20082.29|19962.29|20084.34|19964.34|20082.29|19962.29|9
1640683200000|2021-12-28 09:20:00|20081.63|19961.63|20080.28|19960.28|20081.66|19961.66|20080.24|19960.24|10
1640683210000|2021-12-28 09:20:10|20080.26|19960.26|20070.85|19950.85|20080.26|19960.26|20070.85|19950.85|10
1640683220000|2021-12-28 09:20:20|20068.27|19948.27|20067.6|19947.6|20068.32|19948.32|20067.45|19947.45|9
1640683230000|2021-12-28 09:20:30|20067.81|19947.81|20068.72|19948.72|20069.02|19949.02|20067.81|19947.81|10
1640683240000|2021-12-28 09:20:40|20069.19|19949.19|20073.44|19953.44|20073.44|19953.44|20069.19|19949.19|10
1640683250000|2021-12-28 09:20:50|20073.45|19953.45|20075.41|19955.41|20075.53|19955.53|20073.45|19953.45|10
1640683260000|2021-12-28 09:21:00|20075.37|19955.37|20079.66|19959.66|20079.66|19959.66|20075.37|19955.37|10
1640683270000|2021-12-28 09:21:10|20079.97|19959.97|20083.21|19963.21|20083.21|19963.21|20079.97|19959.97|10
1640683280000|2021-12-28 09:21:20|20083.73|19963.73|20084.08|19964.08|20084.43|19964.43|20083.73|19963.73|9
1640683290000|2021-12-28 09:21:30|20084.53|19964.53|20085.31|19965.31|20085.31|19965.31|20084.43|19964.43|10
1640683300000|2021-12-28 09:21:40|20085.36|19965.36|20085.86|19965.86|20085.87|19965.87|20085.36|19965.36|9
1640683310000|2021-12-28 09:21:50|20085.88|19965.88|20087.68|19967.68|20087.68|19967.68|20085.88|19965.88|10
1640683320000|2021-12-28 09:22:00|20087.81|19967.81|20087.26|19967.26|20088.13|19968.13|20087.26|19967.26|10
1640683330000|2021-12-28 09:22:10|20087.03|19967.03|20086.45|19966.45|20087.03|19967.03|20086.03|19966.03|10
1640683340000|2021-12-28 09:22:20|20086.35|19966.35|20086.54|19966.54|20086.84|19966.84|20086.35|19966.35|9
1640683350000|2021-12-28 09:22:30|20086.96|19966.96|20087.84|19967.84|20087.84|19967.84|20086.83|19966.83|9
1640683360000|2021-12-28 09:22:40|20088.07|19968.07|20088.75|19968.75|20088.87|19968.87|20087.68|19967.68|10
1640683370000|2021-12-28 09:22:50|20089.01|19969.01|20090.03|19970.03|20090.55|19970.55|20089.01|19969.01|10
1640683380000|2021-12-28 09:23:00|20089.95|19969.95|20090.24|19970.24|20090.55|19970.55|20089.95|19969.95|9
1640683390000|2021-12-28 09:23:10|20090.59|19970.59|20088.85|19968.85|20090.66|19970.66|20088.85|19968.85|10
1640683400000|2021-12-28 09:23:20|20088.73|19968.73|20086.71|19966.71|20088.83|19968.83|20086.71|19966.71|10
1640683410000|2021-12-28 09:23:30|20086.73|19966.73|20083.28|19963.28|20086.73|19966.73|20083.28|19963.28|10
1640683420000|2021-12-28 09:23:40|20083.33|19963.33|20081.97|19961.97|20083.33|19963.33|20081.97|19961.97|9
1640683430000|2021-12-28 09:23:50|20081.95|19961.95|20081.62|19961.62|20082.04|19962.04|20081.01|19961.01|10
1640683440000|2021-12-28 09:24:00|20081.59|19961.59|20084.6|19964.6|20084.6|19964.6|20081.59|19961.59|9
1640683450000|2021-12-28 09:24:10|20084.36|19964.36|20082.7|19962.7|20084.36|19964.36|20082.64|19962.64|10
1640683460000|2021-12-28 09:24:20|20082.69|19962.69|20083.78|19963.78|20083.78|19963.78|20082.61|19962.61|8
1640683470000|2021-12-28 09:24:30|20083.81|19963.81|20084.73|19964.73|20084.77|19964.77|20083.81|19963.81|10
1640683480000|2021-12-28 09:24:40|20084.06|19964.06|20083.01|19963.01|20084.56|19964.56|20083.01|19963.01|9
1640683490000|2021-12-28 09:24:50|20082.58|19962.58|20081.71|19961.71|20082.99|19962.99|20081.57|19961.57|10
1640683500000|2021-12-28 09:25:00|20081.72|19961.72|20080.89|19960.89|20081.72|19961.72|20080.57|19960.57|10
1640683510000|2021-12-28 09:25:10|20081.4|19961.4|20079.84|19959.84|20081.4|19961.4|20079.71|19959.71|9
1640683520000|2021-12-28 09:25:20|20079.64|19959.64|20080.31|19960.31|20080.95|19960.95|20079.64|19959.64|10
1640683530000|2021-12-28 09:25:30|20080.11|19960.11|20082.12|19962.12|20082.12|19962.12|20080.11|19960.11|10
1640683540000|2021-12-28 09:25:40|20082.03|19962.03|20082.87|19962.87|20082.87|19962.87|20082.03|19962.03|9
1640683550000|2021-12-28 09:25:50|20083.01|19963.01|20083.16|19963.16|20083.98|19963.98|20082.69|19962.69|10
1640683560000|2021-12-28 09:26:00|20083.12|19963.12|20076.48|19956.48|20083.12|19963.12|20076.48|19956.48|9
1640683570000|2021-12-28 09:26:10|20073.39|19953.39|20061.83|19941.83|20073.39|19953.39|20061.82|19941.82|10
1640683580000|2021-12-28 09:26:20|20061.79|19941.79|20055.55|19935.55|20061.79|19941.79|20055.44|19935.44|10
1640683590000|2021-12-28 09:26:30|20055.14|19935.14|20053.68|19933.68|20055.14|19935.14|20053.68|19933.68|10
1640683600000|2021-12-28 09:26:40|20053.84|19933.84|20056.12|19936.12|20056.12|19936.12|20053.74|19933.74|10
1640683610000|2021-12-28 09:26:50|20056.4|19936.4|20065.73|19945.73|20065.73|19945.73|20056.23|19936.23|10
1640683620000|2021-12-28 09:27:00|20066.22|19946.22|20075.56|19955.56|20075.56|19955.56|20066.07|19946.07|10
1640683630000|2021-12-28 09:27:10|20076.36|19956.36|20081.94|19961.94|20081.94|19961.94|20076.36|19956.36|9
1640683640000|2021-12-28 09:27:20|20082.24|19962.24|20084.13|19964.13|20084.44|19964.44|20082.24|19962.24|9
1640683650000|2021-12-28 09:27:30|20083.74|19963.74|20087.81|19967.81|20087.93|19967.93|20083.74|19963.74|10
1640683660000|2021-12-28 09:27:40|20088.5|19968.5|20090.15|19970.15|20090.4|19970.4|20088.5|19968.5|10
1640683670000|2021-12-28 09:27:50|20090.9|19970.9|20085.89|19965.89|20090.9|19970.9|20085.89|19965.89|10
1640683680000|2021-12-28 09:28:00|20084.94|19964.94|20081.6|19961.6|20085.56|19965.56|20081.56|19961.56|10
1640683690000|2021-12-28 09:28:10|20081.47|19961.47|20082.65|19962.65|20082.7|19962.7|20081.38|19961.38|7
1640683700000|2021-12-28 09:28:20|20082.55|19962.55|20084.34|19964.34|20084.34|19964.34|20082.36|19962.36|9
1640683710000|2021-12-28 09:28:30|20084.29|19964.29|20087.44|19967.44|20087.44|19967.44|20084.06|19964.06|10
1640683720000|2021-12-28 09:28:40|20087.53|19967.53|20086.99|19966.99|20087.85|19967.85|20086.99|19966.99|10
1640683730000|2021-12-28 09:28:50|20087.94|19967.94|20087.28|19967.28|20088.16|19968.16|20087.28|19967.28|10
1640683740000|2021-12-28 09:29:00|20087.07|19967.07|20086.61|19966.61|20087.61|19967.61|20086.61|19966.61|10
1640683750000|2021-12-28 09:29:10|20086.49|19966.49|20091.18|19971.18|20091.18|19971.18|20086.49|19966.49|10
1640683760000|2021-12-28 09:29:20|20091.69|19971.69|20093.85|19973.85|20093.96|19973.96|20091.63|19971.63|10
1640683770000|2021-12-28 09:29:30|20093.52|19973.52|20093.59|19973.59|20093.95|19973.95|20093.48|19973.48|9
1640683780000|2021-12-28 09:29:40|20093.57|19973.57|20092.37|19972.37|20093.57|19973.57|20092.37|19972.37|10
1640683790000|2021-12-28 09:29:50|20092.99|19972.99|20096.24|19976.24|20096.24|19976.24|20092.99|19972.99|9
1640683800000|2021-12-28 09:30:00|20096.1|19976.1|20097.06|19977.06|20097.06|19977.06|20096.1|19976.1|10
1640683810000|2021-12-28 09:30:10|20097.5|19977.5|20097.42|19977.42|20098.4|19978.4|20096.19|19976.19|10
1640683820000|2021-12-28 09:30:20|20097.72|19977.72|20095.62|19975.62|20097.78|19977.78|20095.3|19975.3|10
1640683830000|2021-12-28 09:30:30|20095.57|19975.57|20097.09|19977.09|20098.14|19978.14|20095.26|19975.26|10
1640683840000|2021-12-28 09:30:40|20096.24|19976.24|20094.47|19974.47|20096.24|19976.24|20094.39|19974.39|10
1640683850000|2021-12-28 09:30:50|20094.07|19974.07|20092.86|19972.86|20094.17|19974.17|20092.86|19972.86|10
1640683860000|2021-12-28 09:31:00|20092.39|19972.39|20090.29|19970.29|20092.39|19972.39|20090.29|19970.29|10
1640683870000|2021-12-28 09:31:10|20089.98|19969.98|20090.14|19970.14|20090.2|19970.2|20089.33|19969.33|9
1640683880000|2021-12-28 09:31:20|20090.17|19970.17|20089.64|19969.64|20090.17|19970.17|20089.49|19969.49|9
1640683890000|2021-12-28 09:31:30|20089.47|19969.47|20089.67|19969.67|20089.67|19969.67|20088.85|19968.85|10
1640683900000|2021-12-28 09:31:40|20089.69|19969.69|20090.59|19970.59|20090.59|19970.59|20089.48|19969.48|9
1640683910000|2021-12-28 09:31:50|20090.77|19970.77|20092.23|19972.23|20092.35|19972.35|20090.77|19970.77|10
1640683920000|2021-12-28 09:32:00|20092.78|19972.78|20097.06|19977.06|20097.06|19977.06|20092.73|19972.73|10
1640683930000|2021-12-28 09:32:10|20096.81|19976.81|20100.38|19980.38|20100.38|19980.38|20096.38|19976.38|9
1640683940000|2021-12-28 09:32:20|20100.86|19980.86|20102.37|19982.37|20102.37|19982.37|20100.85|19980.85|10
1640683950000|2021-12-28 09:32:30|20102.52|19982.52|20102.66|19982.66|20103.22|19983.22|20102.33|19982.33|10
1640683960000|2021-12-28 09:32:40|20102.6|19982.6|20102.96|19982.96|20103.29|19983.29|20102.6|19982.6|9
1640683970000|2021-12-28 09:32:50|20102.99|19982.99|20102.63|19982.63|20103.23|19983.23|20102.58|19982.58|9
1640683980000|2021-12-28 09:33:00|20102.69|19982.69|20102.5|19982.5|20102.93|19982.93|20102.41|19982.41|9
1640683990000|2021-12-28 09:33:10|20102.48|19982.48|20102.09|19982.09|20102.57|19982.57|20101.81|19981.81|10
1640684000000|2021-12-28 09:33:20|20102.18|19982.18|20105.47|19985.47|20106.92|19986.92|20102.18|19982.18|10
1640684010000|2021-12-28 09:33:30|20105.62|19985.62|20106.82|19986.82|20107.04|19987.04|20105.62|19985.62|10
1640684020000|2021-12-28 09:33:40|20107.28|19987.28|20107.38|19987.38|20107.61|19987.61|20107.18|19987.18|10
1640684030000|2021-12-28 09:33:50|20107.34|19987.34|20107.31|19987.31|20107.38|19987.38|20106.55|19986.55|10
1640684040000|2021-12-28 09:34:00|20107.34|19987.34|20107.96|19987.96|20108.36|19988.36|20107.34|19987.34|8
1640684050000|2021-12-28 09:34:10|20107.87|19987.87|20109.13|19989.13|20109.96|19989.96|20107.83|19987.83|9
1640684060000|2021-12-28 09:34:20|20109.1|19989.1|20109.43|19989.43|20109.46|19989.46|20109.1|19989.1|9
1640684070000|2021-12-28 09:34:30|20109.62|19989.62|20116.12|19996.12|20116.12|19996.12|20109.36|19989.36|9
1640684080000|2021-12-28 09:34:40|20116.34|19996.34|20116.01|19996.01|20116.34|19996.34|20115.22|19995.22|10
1640684090000|2021-12-28 09:34:50|20115.81|19995.81|20115.45|19995.45|20116.46|19996.46|20115.45|19995.45|10
1640684100000|2021-12-28 09:35:00|20115.87|19995.87|20114.48|19994.48|20115.94|19995.94|20114.48|19994.48|10
1640684110000|2021-12-28 09:35:10|20114.43|19994.43|20115.92|19995.92|20117.22|19997.22|20114.43|19994.43|10
1640684120000|2021-12-28 09:35:20|20115.61|19995.61|20114.89|19994.89|20115.61|19995.61|20114.8|19994.8|10
1640684130000|2021-12-28 09:35:30|20114.86|19994.86|20115.4|19995.4|20115.53|19995.53|20114.86|19994.86|9
1640684140000|2021-12-28 09:35:40|20115.47|19995.47|20113.08|19993.08|20115.47|19995.47|20113.08|19993.08|10
1640684150000|2021-12-28 09:35:50|20113.03|19993.03|20112.88|19992.88|20113.73|19993.73|20112.88|19992.88|9
1640684160000|2021-12-28 09:36:00|20113.08|19993.08|20113.16|19993.16|20113.34|19993.34|20112.68|19992.68|10
1640684170000|2021-12-28 09:36:10|20112.64|19992.64|20109.43|19989.43|20112.71|19992.71|20109.43|19989.43|8
1640684180000|2021-12-28 09:36:20|20108.61|19988.61|20104.79|19984.79|20108.61|19988.61|20104.79|19984.79|10
1640684190000|2021-12-28 09:36:30|20104.88|19984.88|20108.61|19988.61|20108.76|19988.76|20104.83|19984.83|9
1640684200000|2021-12-28 09:36:40|20109.13|19989.13|20108.75|19988.75|20109.54|19989.54|20108.75|19988.75|9
1640684210000|2021-12-28 09:36:50|20109.47|19989.47|20111.06|19991.06|20111.21|19991.21|20109.47|19989.47|9
1640684220000|2021-12-28 09:37:00|20110.34|19990.34|20105.87|19985.87|20110.34|19990.34|20105.87|19985.87|10
1640684230000|2021-12-28 09:37:10|20105.61|19985.61|20105.15|19985.15|20105.62|19985.62|20105.06|19985.06|9
1640684240000|2021-12-28 09:37:20|20105.01|19985.01|20103.91|19983.91|20105.22|19985.22|20103.91|19983.91|10
1640684250000|2021-12-28 09:37:30|20102.66|19982.66|20098.9|19978.9|20102.66|19982.66|20098.9|19978.9|10
1640684260000|2021-12-28 09:37:40|20098.72|19978.72|20097.08|19977.08|20098.72|19978.72|20097.08|19977.08|10
1640684270000|2021-12-28 09:37:50|20096.54|19976.54|20094.12|19974.12|20096.54|19976.54|20094.12|19974.12|4
1640736000000|2021-12-29 00:00:00|19276.24|19156.24|19275.08|19155.08|19276.94|19156.94|19275.08|19155.08|10
1640736010000|2021-12-29 00:00:10|19274.99|19154.99|19274.25|19154.25|19275.54|19155.54|19274.12|19154.12|10
1640736020000|2021-12-29 00:00:20|19275.35|19155.35|19276.65|19156.65|19276.65|19156.65|19273.43|19153.43|10
1640736030000|2021-12-29 00:00:30|19277.87|19157.87|19280.51|19160.51|19280.51|19160.51|19277.87|19157.87|10
1640736040000|2021-12-29 00:00:40|19280.68|19160.68|19285.5|19165.5|19285.5|19165.5|19280.68|19160.68|10
1640736050000|2021-12-29 00:00:50|19285.33|19165.33|19289.72|19169.72|19289.72|19169.72|19285.33|19165.33|10
1640736060000|2021-12-29 00:01:00|19290.45|19170.45|19293.73|19173.73|19294.06|19174.06|19290.25|19170.25|10
1640736070000|2021-12-29 00:01:10|19293.79|19173.79|19296.78|19176.78|19296.78|19176.78|19293.65|19173.65|10
1640736080000|2021-12-29 00:01:20|19296.2|19176.2|19299.04|19179.04|19299.04|19179.04|19296.2|19176.2|10
1640736090000|2021-12-29 00:01:30|19298.77|19178.77|19301.37|19181.37|19301.37|19181.37|19298.77|19178.77|10
1640736100000|2021-12-29 00:01:40|19302.27|19182.27|19306.62|19186.62|19306.62|19186.62|19301.63|19181.63|10
1640736110000|2021-12-29 00:01:50|19306.4|19186.4|19308.66|19188.66|19308.66|19188.66|19306.17|19186.17|8
1640736120000|2021-12-29 00:02:00|19309.39|19189.39|19309.29|19189.29|19310.06|19190.06|19308.81|19188.81|10
1640736130000|2021-12-29 00:02:10|19309.14|19189.14|19308.49|19188.49|19309.8|19189.8|19308.49|19188.49|10
1640736140000|2021-12-29 00:02:20|19308.95|19188.95|19310.41|19190.41|19310.41|19190.41|19307.75|19187.75|10
1640736150000|2021-12-29 00:02:30|19310.5|19190.5|19309.41|19189.41|19310.5|19190.5|19309.07|19189.07|10
1640736160000|2021-12-29 00:02:40|19310.45|19190.45|19311.51|19191.51|19311.51|19191.51|19310.38|19190.38|10
1640736170000|2021-12-29 00:02:50|19311.97|19191.97|19313.26|19193.26|19314.93|19194.93|19311.97|19191.97|10
1640736180000|2021-12-29 00:03:00|19313.34|19193.34|19299.56|19179.56|19313.34|19193.34|19299.56|19179.56|10
1640736190000|2021-12-29 00:03:10|19298.34|19178.34|19291.11|19171.11|19298.34|19178.34|19291.11|19171.11|10
1640736200000|2021-12-29 00:03:20|19290.74|19170.74|19285.4|19165.4|19290.74|19170.74|19285.4|19165.4|10
1640736210000|2021-12-29 00:03:30|19285.17|19165.17|19276.55|19156.55|19285.26|19165.26|19276.55|19156.55|10
1640736220000|2021-12-29 00:03:40|19275.25|19155.25|19267.53|19147.53|19275.25|19155.25|19267.29|19147.29|10
1640736230000|2021-12-29 00:03:50|19267.44|19147.44|19262.77|19142.77|19267.44|19147.44|19262.58|19142.58|10
1640736240000|2021-12-29 00:04:00|19263.85|19143.85|19262.63|19142.63|19263.85|19143.85|19262.36|19142.36|10
1640736250000|2021-12-29 00:04:10|19262.8|19142.8|19262.35|19142.35|19263.52|19143.52|19262.35|19142.35|10
1640736260000|2021-12-29 00:04:20|19262.42|19142.42|19263.94|19143.94|19264.19|19144.19|19262.23|19142.23|10
1640736270000|2021-12-29 00:04:30|19264.01|19144.01|19262.99|19142.99|19264.01|19144.01|19262.99|19142.99|10
1640736280000|2021-12-29 00:04:40|19263.29|19143.29|19259.72|19139.72|19263.29|19143.29|19259.72|19139.72|10
1640736290000|2021-12-29 00:04:50|19258.62|19138.62|19255.27|19135.27|19258.74|19138.74|19255.27|19135.27|10
1640736300000|2021-12-29 00:05:00|19254.92|19134.92|19251.6|19131.6|19254.92|19134.92|19251.6|19131.6|10
1640736310000|2021-12-29 00:05:10|19251.67|19131.67|19254.35|19134.35|19254.81|19134.81|19251.5|19131.5|10
1640736320000|2021-12-29 00:05:20|19253.81|19133.81|19256.1|19136.1|19256.1|19136.1|19253.33|19133.33|10
1640736330000|2021-12-29 00:05:30|19257.31|19137.31|19269.27|19149.27|19269.27|19149.27|19257.31|19137.31|10
1640736340000|2021-12-29 00:05:40|19270.09|19150.09|19277.43|19157.43|19277.43|19157.43|19270|19150|10
1640736350000|2021-12-29 00:05:50|19277.49|19157.49|19278.98|19158.98|19279.37|19159.37|19277.49|19157.49|10
1640736360000|2021-12-29 00:06:00|19281.55|19161.55|19288.8|19168.8|19288.8|19168.8|19281.55|19161.55|10
1640736370000|2021-12-29 00:06:10|19290.38|19170.38|19294.65|19174.65|19294.65|19174.65|19290.38|19170.38|9
1640736380000|2021-12-29 00:06:20|19295.2|19175.2|19297.8|19177.8|19298.2|19178.2|19294.85|19174.85|10
1640736390000|2021-12-29 00:06:30|19298.62|19178.62|19298.53|19178.53|19299.58|19179.58|19298.53|19178.53|10
1640736400000|2021-12-29 00:06:40|19298.24|19178.24|19308.92|19188.92|19308.92|19188.92|19298.24|19178.24|10
1640736410000|2021-12-29 00:06:50|19308.98|19188.98|19314.35|19194.35|19314.35|19194.35|19308.98|19188.98|10
1640736420000|2021-12-29 00:07:00|19314.95|19194.95|19320.55|19200.55|19320.55|19200.55|19314.61|19194.61|10
1640736430000|2021-12-29 00:07:10|19320.57|19200.57|19326.02|19206.02|19326.02|19206.02|19320.57|19200.57|10
1640736440000|2021-12-29 00:07:20|19326.47|19206.47|19327.04|19207.04|19327.39|19207.39|19326.43|19206.43|10
1640736450000|2021-12-29 00:07:30|19326.96|19206.96|19329.41|19209.41|19329.41|19209.41|19326.53|19206.53|10
1640736460000|2021-12-29 00:07:40|19329.3|19209.3|19331.7|19211.7|19331.7|19211.7|19329.3|19209.3|10
1640736470000|2021-12-29 00:07:50|19332.27|19212.27|19336.03|19216.03|19336.03|19216.03|19332.25|19212.25|10
1640736480000|2021-12-29 00:08:00|19336.54|19216.54|19343.07|19223.07|19343.07|19223.07|19336.54|19216.54|10
1640736490000|2021-12-29 00:08:10|19344.21|19224.21|19354.73|19234.73|19354.73|19234.73|19344.21|19224.21|10
1640736500000|2021-12-29 00:08:20|19355.51|19235.51|19357.01|19237.01|19358.83|19238.83|19355.51|19235.51|10
1640736510000|2021-12-29 00:08:30|19356.83|19236.83|19361.02|19241.02|19361.02|19241.02|19356.73|19236.73|10
1640736520000|2021-12-29 00:08:40|19361.22|19241.22|19365.45|19245.45|19366.03|19246.03|19361.22|19241.22|10
1640736530000|2021-12-29 00:08:50|19366.5|19246.5|19367.57|19247.57|19368.82|19248.82|19366.5|19246.5|10
1640736540000|2021-12-29 00:09:00|19368.1|19248.1|19365.6|19245.6|19368.1|19248.1|19365.6|19245.6|10
1640736550000|2021-12-29 00:09:10|19365.78|19245.78|19365.18|19245.18|19365.78|19245.78|19364.6|19244.6|10
1640736560000|2021-12-29 00:09:20|19365.33|19245.33|19359.02|19239.02|19365.33|19245.33|19359.02|19239.02|10
1640736570000|2021-12-29 00:09:30|19358.44|19238.44|19356.46|19236.46|19358.44|19238.44|19356.46|19236.46|9
1640736580000|2021-12-29 00:09:40|19356.77|19236.77|19358.73|19238.73|19358.73|19238.73|19356.77|19236.77|10
1640736590000|2021-12-29 00:09:50|19359.44|19239.44|19364.76|19244.76|19364.76|19244.76|19359.44|19239.44|10
1640736600000|2021-12-29 00:10:00|19364.74|19244.74|19364.04|19244.04|19365.89|19245.89|19364.04|19244.04|10
1640736610000|2021-12-29 00:10:10|19363.76|19243.76|19360.14|19240.14|19363.76|19243.76|19359.54|19239.54|10
1640736620000|2021-12-29 00:10:20|19359.6|19239.6|19360.28|19240.28|19360.49|19240.49|19358.17|19238.17|10
1640736630000|2021-12-29 00:10:30|19360.76|19240.76|19364.36|19244.36|19364.36|19244.36|19360.76|19240.76|10
1640736640000|2021-12-29 00:10:40|19365.3|19245.3|19370.83|19250.83|19370.83|19250.83|19365.3|19245.3|10
1640736650000|2021-12-29 00:10:50|19371.34|19251.34|19372.67|19252.67|19372.67|19252.67|19371.31|19251.31|10
1640736660000|2021-12-29 00:11:00|19372.43|19252.43|19377.2|19257.2|19377.2|19257.2|19372.27|19252.27|9
1640736670000|2021-12-29 00:11:10|19378.33|19258.33|19385.41|19265.41|19385.41|19265.41|19378.33|19258.33|10
1640736680000|2021-12-29 00:11:20|19385.61|19265.61|19391.64|19271.64|19391.64|19271.64|19385.61|19265.61|10
1640736690000|2021-12-29 00:11:30|19391.76|19271.76|19399.21|19279.21|19399.21|19279.21|19391.76|19271.76|10
1640736700000|2021-12-29 00:11:40|19404|19284|19405.47|19285.47|19406.94|19286.94|19404|19284|10
1640736710000|2021-12-29 00:11:50|19405.49|19285.49|19402.02|19282.02|19405.49|19285.49|19402.02|19282.02|10
1640736720000|2021-12-29 00:12:00|19402.51|19282.51|19400.16|19280.16|19402.51|19282.51|19400.16|19280.16|10
1640736730000|2021-12-29 00:12:10|19400|19280|19401.22|19281.22|19401.22|19281.22|19400|19280|10
1640736740000|2021-12-29 00:12:20|19400.78|19280.78|19400.17|19280.17|19401.3|19281.3|19399.58|19279.58|10
1640736750000|2021-12-29 00:12:30|19400.23|19280.23|19403.62|19283.62|19403.62|19283.62|19400.23|19280.23|10
1640736760000|2021-12-29 00:12:40|19403.7|19283.7|19410.62|19290.62|19410.62|19290.62|19403.7|19283.7|10
1640736770000|2021-12-29 00:12:50|19411.14|19291.14|19414.36|19294.36|19414.88|19294.88|19411.08|19291.08|10
1640736780000|2021-12-29 00:13:00|19414.54|19294.54|19414.34|19294.34|19415.14|19295.14|19413.82|19293.82|10
1640736790000|2021-12-29 00:13:10|19414.31|19294.31|19417.74|19297.74|19417.74|19297.74|19414.15|19294.15|9
1640736800000|2021-12-29 00:13:20|19417.7|19297.7|19420.02|19300.02|19420.56|19300.56|19417.7|19297.7|10
1640736810000|2021-12-29 00:13:30|19420.27|19300.27|19419.29|19299.29|19420.62|19300.62|19418.59|19298.59|10
1640736820000|2021-12-29 00:13:40|19419.44|19299.44|19416.76|19296.76|19419.44|19299.44|19416.76|19296.76|10
1640736830000|2021-12-29 00:13:50|19416.87|19296.87|19416.51|19296.51|19417.93|19297.93|19415.87|19295.87|10
1640736840000|2021-12-29 00:14:00|19416.39|19296.39|19418.42|19298.42|19418.42|19298.42|19416.39|19296.39|10
1640736850000|2021-12-29 00:14:10|19418.5|19298.5|19423.26|19303.26|19423.26|19303.26|19418.5|19298.5|10
1640736860000|2021-12-29 00:14:20|19422.5|19302.5|19425.27|19305.27|19425.33|19305.33|19422.38|19302.38|10
1640736870000|2021-12-29 00:14:30|19425.59|19305.59|19430.51|19310.51|19430.51|19310.51|19425.59|19305.59|10
1640736880000|2021-12-29 00:14:40|19430.21|19310.21|19434.9|19314.9|19434.9|19314.9|19430.21|19310.21|10
1640736890000|2021-12-29 00:14:50|19434.74|19314.74|19434.24|19314.24|19435.78|19315.78|19434.24|19314.24|9
1640736900000|2021-12-29 00:15:00|19434.42|19314.42|19433.97|19313.97|19435.57|19315.57|19433.97|19313.97|10
1640736910000|2021-12-29 00:15:10|19434.15|19314.15|19430.64|19310.64|19434.74|19314.74|19430.37|19310.37|10
1640736920000|2021-12-29 00:15:20|19430.7|19310.7|19427.27|19307.27|19430.7|19310.7|19427.21|19307.21|10
1640736930000|2021-12-29 00:15:30|19427.14|19307.14|19420.23|19300.23|19427.14|19307.14|19420.23|19300.23|10
1640736940000|2021-12-29 00:15:40|19419.11|19299.11|19411.41|19291.41|19419.11|19299.11|19411.41|19291.41|10
1640736950000|2021-12-29 00:15:50|19411.8|19291.8|19408.9|19288.9|19411.8|19291.8|19408.9|19288.9|10
1640736960000|2021-12-29 00:16:00|19409.95|19289.95|19406.85|19286.85|19409.95|19289.95|19406.85|19286.85|10
1640736970000|2021-12-29 00:16:10|19406.48|19286.48|19400.11|19280.11|19406.48|19286.48|19400.11|19280.11|10
1640736980000|2021-12-29 00:16:20|19399.9|19279.9|19395.12|19275.12|19399.9|19279.9|19395.12|19275.12|10
1640736990000|2021-12-29 00:16:30|19394.57|19274.57|19391.68|19271.68|19394.57|19274.57|19391.68|19271.68|10
1640737000000|2021-12-29 00:16:40|19391.39|19271.39|19390.54|19270.54|19391.39|19271.39|19390.38|19270.38|10
1640737010000|2021-12-29 00:16:50|19390.33|19270.33|19391.88|19271.88|19391.88|19271.88|19390.27|19270.27|8
1640737020000|2021-12-29 00:17:00|19392.04|19272.04|19395.9|19275.9|19395.9|19275.9|19392.04|19272.04|10
1640737030000|2021-12-29 00:17:10|19397.37|19277.37|19409.28|19289.28|19409.28|19289.28|19397.37|19277.37|10
1640737040000|2021-12-29 00:17:20|19409.89|19289.89|19415.54|19295.54|19415.54|19295.54|19409.89|19289.89|10
1640737050000|2021-12-29 00:17:30|19415.6|19295.6|19418.75|19298.75|19419.03|19299.03|19415.6|19295.6|9
1640737060000|2021-12-29 00:17:40|19419.15|19299.15|19421.76|19301.76|19422.3|19302.3|19419.04|19299.04|10
1640737070000|2021-12-29 00:17:50|19421.66|19301.66|19420.14|19300.14|19421.66|19301.66|19419.84|19299.84|10
1640737080000|2021-12-29 00:18:00|19420.33|19300.33|19422.53|19302.53|19422.53|19302.53|19420.14|19300.14|9
1640737090000|2021-12-29 00:18:10|19422.48|19302.48|19423.12|19303.12|19423.52|19303.52|19422.48|19302.48|10
1640737100000|2021-12-29 00:18:20|19422.97|19302.97|19425.04|19305.04|19425.95|19305.95|19422.97|19302.97|10
1640737110000|2021-12-29 00:18:30|19425.27|19305.27|19425.76|19305.76|19426.12|19306.12|19424.61|19304.61|10
1640737120000|2021-12-29 00:18:40|19425.56|19305.56|19420.78|19300.78|19425.56|19305.56|19420.78|19300.78|10
1640737130000|2021-12-29 00:18:50|19421.28|19301.28|19421.32|19301.32|19421.37|19301.37|19419.95|19299.95|10
1640737140000|2021-12-29 00:19:00|19419.43|19299.43|19415.21|19295.21|19419.43|19299.43|19415.06|19295.06|10
1640737150000|2021-12-29 00:19:10|19414.39|19294.39|19414.94|19294.94|19414.94|19294.94|19413.35|19293.35|10
1640737160000|2021-12-29 00:19:20|19415.03|19295.03|19419.26|19299.26|19419.26|19299.26|19415.03|19295.03|10
1640737170000|2021-12-29 00:19:30|19419.97|19299.97|19424.13|19304.13|19424.13|19304.13|19419.97|19299.97|9
1640737180000|2021-12-29 00:19:40|19423.7|19303.7|19427.09|19307.09|19427.09|19307.09|19423.52|19303.52|10
1640737190000|2021-12-29 00:19:50|19427.52|19307.52|19431.14|19311.14|19431.14|19311.14|19427.52|19307.52|10
1640737200000|2021-12-29 00:20:00|19432.1|19312.1|19433.87|19313.87|19433.87|19313.87|19432.1|19312.1|10
1640737210000|2021-12-29 00:20:10|19433.96|19313.96|19433.72|19313.72|19434.74|19314.74|19433.55|19313.55|10
1640737220000|2021-12-29 00:20:20|19433.78|19313.78|19434.65|19314.65|19434.86|19314.86|19433.78|19313.78|10
1640737230000|2021-12-29 00:20:30|19434.87|19314.87|19434.24|19314.24|19435.45|19315.45|19434.14|19314.14|9
1640737240000|2021-12-29 00:20:40|19435.47|19315.47|19436.4|19316.4|19436.6|19316.6|19435.47|19315.47|10
1640737250000|2021-12-29 00:20:50|19436.1|19316.1|19438.23|19318.23|19438.23|19318.23|19436.1|19316.1|10
1640737260000|2021-12-29 00:21:00|19438.38|19318.38|19444.98|19324.98|19444.98|19324.98|19438.38|19318.38|10
1640737270000|2021-12-29 00:21:10|19445.67|19325.67|19448.71|19328.71|19448.71|19328.71|19445.67|19325.67|10
1640737280000|2021-12-29 00:21:20|19448.7|19328.7|19448.61|19328.61|19448.76|19328.76|19447.97|19327.97|9
1640737290000|2021-12-29 00:21:30|19448.31|19328.31|19448.32|19328.32|19448.86|19328.86|19448.15|19328.15|9
1640737300000|2021-12-29 00:21:40|19448.16|19328.16|19444.25|19324.25|19449|19329|19444.25|19324.25|10
1640737310000|2021-12-29 00:21:50|19443|19323|19438.06|19318.06|19443|19323|19438.06|19318.06|9
1640737320000|2021-12-29 00:22:00|19437.74|19317.74|19436.72|19316.72|19437.74|19317.74|19434.94|19314.94|10
1640737330000|2021-12-29 00:22:10|19437.72|19317.72|19441.89|19321.89|19441.89|19321.89|19437.72|19317.72|10
1640737340000|2021-12-29 00:22:20|19441.74|19321.74|19445.51|19325.51|19445.51|19325.51|19441.74|19321.74|9
1640737350000|2021-12-29 00:22:30|19446.24|19326.24|19447.57|19327.57|19447.93|19327.93|19446.04|19326.04|10
1640737360000|2021-12-29 00:22:40|19447.5|19327.5|19445.39|19325.39|19447.76|19327.76|19444.97|19324.97|10
1640737370000|2021-12-29 00:22:50|19445.55|19325.55|19445.26|19325.26|19445.88|19325.88|19445.1|19325.1|10
1640737380000|2021-12-29 00:23:00|19444.84|19324.84|19443.86|19323.86|19444.95|19324.95|19443.86|19323.86|10
1640737390000|2021-12-29 00:23:10|19443.74|19323.74|19439.36|19319.36|19443.74|19323.74|19439.36|19319.36|9
1640737400000|2021-12-29 00:23:20|19438.8|19318.8|19433.67|19313.67|19438.8|19318.8|19433.67|19313.67|10
1640737410000|2021-12-29 00:23:30|19433.01|19313.01|19431.77|19311.77|19433.15|19313.15|19431.63|19311.63|10
1640737420000|2021-12-29 00:23:40|19431.52|19311.52|19431.89|19311.89|19431.89|19311.89|19431.39|19311.39|10
1640737430000|2021-12-29 00:23:50|19432.01|19312.01|19433.98|19313.98|19434.23|19314.23|19432.01|19312.01|9
1640737440000|2021-12-29 00:24:00|19433.74|19313.74|19433.76|19313.76|19434.44|19314.44|19432.51|19312.51|10
1640737450000|2021-12-29 00:24:10|19433.46|19313.46|19436.35|19316.35|19436.35|19316.35|19433.46|19313.46|10
1640737460000|2021-12-29 00:24:20|19436.42|19316.42|19433.89|19313.89|19436.56|19316.56|19433.89|19313.89|10
1640737470000|2021-12-29 00:24:30|19433.52|19313.52|19431.45|19311.45|19433.52|19313.52|19431.45|19311.45|10
1640737480000|2021-12-29 00:24:40|19431.39|19311.39|19430.36|19310.36|19431.64|19311.64|19430.36|19310.36|9
1640737490000|2021-12-29 00:24:50|19430.04|19310.04|19426.55|19306.55|19430.04|19310.04|19426.55|19306.55|10
1640737500000|2021-12-29 00:25:00|19426.39|19306.39|19425.02|19305.02|19426.39|19306.39|19424.87|19304.87|9
1640737510000|2021-12-29 00:25:10|19424.99|19304.99|19424.71|19304.71|19427.14|19307.14|19424.71|19304.71|10
1640737520000|2021-12-29 00:25:20|19424.33|19304.33|19415.06|19295.06|19424.33|19304.33|19415.06|19295.06|10
1640737530000|2021-12-29 00:25:30|19413.78|19293.78|19410.07|19290.07|19413.78|19293.78|19409.74|19289.74|9
1640737540000|2021-12-29 00:25:40|19409.73|19289.73|19407.77|19287.77|19409.73|19289.73|19407.49|19287.49|10
1640737550000|2021-12-29 00:25:50|19407.54|19287.54|19408.08|19288.08|19408.26|19288.26|19407.54|19287.54|10
1640737560000|2021-12-29 00:26:00|19407.98|19287.98|19408.47|19288.47|19408.56|19288.56|19407.98|19287.98|9
1640737570000|2021-12-29 00:26:10|19408.78|19288.78|19403.6|19283.6|19408.81|19288.81|19403.31|19283.31|10
1640737580000|2021-12-29 00:26:20|19403.56|19283.56|19403.45|19283.45|19403.66|19283.66|19403.07|19283.07|10
1640737590000|2021-12-29 00:26:30|19403.05|19283.05|19402.47|19282.47|19403.42|19283.42|19402.47|19282.47|10
1640737600000|2021-12-29 00:26:40|19402.27|19282.27|19403.31|19283.31|19403.58|19283.58|19402.17|19282.17|10
1640737610000|2021-12-29 00:26:50|19403.08|19283.08|19399.98|19279.98|19403.08|19283.08|19399.74|19279.74|10
1640737620000|2021-12-29 00:27:00|19399.27|19279.27|19398.35|19278.35|19399.27|19279.27|19398.05|19278.05|9
1640737630000|2021-12-29 00:27:10|19398.36|19278.36|19394.77|19274.77|19398.36|19278.36|19394.77|19274.77|10
1640737640000|2021-12-29 00:27:20|19394.67|19274.67|19392.31|19272.31|19395.17|19275.17|19391.67|19271.67|9
1640737650000|2021-12-29 00:27:30|19392.17|19272.17|19394.74|19274.74|19394.74|19274.74|19391.54|19271.54|10
1640737660000|2021-12-29 00:27:40|19395.29|19275.29|19400.74|19280.74|19400.74|19280.74|19395.29|19275.29|10
1640737670000|2021-12-29 00:27:50|19401.26|19281.26|19404.13|19284.13|19404.13|19284.13|19401.26|19281.26|10
1640737680000|2021-12-29 00:28:00|19404.56|19284.56|19407.07|19287.07|19407.31|19287.31|19404.56|19284.56|10
1640737690000|2021-12-29 00:28:10|19407.22|19287.22|19402.09|19282.09|19407.23|19287.23|19402.09|19282.09|10
1640737700000|2021-12-29 00:28:20|19402.18|19282.18|19391.42|19271.42|19402.18|19282.18|19391.42|19271.42|10
1640737710000|2021-12-29 00:28:30|19391.19|19271.19|19390.09|19270.09|19391.35|19271.35|19389.58|19269.58|9
1640737720000|2021-12-29 00:28:40|19389.89|19269.89|19391.43|19271.43|19391.43|19271.43|19389.21|19269.21|10
1640737730000|2021-12-29 00:28:50|19391.18|19271.18|19393.49|19273.49|19393.49|19273.49|19391.18|19271.18|10
1640737740000|2021-12-29 00:29:00|19393.54|19273.54|19397.13|19277.13|19397.16|19277.16|19393.54|19273.54|10
1640737750000|2021-12-29 00:29:10|19397.6|19277.6|19397.76|19277.76|19398.37|19278.37|19397.48|19277.48|9
1640737760000|2021-12-29 00:29:20|19397.98|19277.98|19398.48|19278.48|19398.59|19278.59|19397.72|19277.72|10
1640737770000|2021-12-29 00:29:30|19398.33|19278.33|19398|19278|19398.96|19278.96|19398|19278|8
1640737780000|2021-12-29 00:29:40|19397.54|19277.54|19394.55|19274.55|19397.54|19277.54|19394.3|19274.3|10
1640737790000|2021-12-29 00:29:50|19394.1|19274.1|19393.2|19273.2|19394.1|19274.1|19392.56|19272.56|9
1640737800000|2021-12-29 00:30:00|19393.26|19273.26|19389.89|19269.89|19393.45|19273.45|19389.89|19269.89|10
1640737810000|2021-12-29 00:30:10|19390.13|19270.13|19384.98|19264.98|19390.13|19270.13|19384.98|19264.98|10
1640737820000|2021-12-29 00:30:20|19384.61|19264.61|19379.65|19259.65|19384.61|19264.61|19379.65|19259.65|9
1640737830000|2021-12-29 00:30:30|19379.47|19259.47|19375.94|19255.94|19379.85|19259.85|19375.94|19255.94|10
1640737840000|2021-12-29 00:30:40|19376.12|19256.12|19375.81|19255.81|19376.27|19256.27|19374.84|19254.84|10
1640737850000|2021-12-29 00:30:50|19375.97|19255.97|19375.67|19255.67|19376.09|19256.09|19375.41|19255.41|10
1640737860000|2021-12-29 00:31:00|19375.5|19255.5|19372.31|19252.31|19375.5|19255.5|19372.31|19252.31|10
1640737870000|2021-12-29 00:31:10|19371.78|19251.78|19371.06|19251.06|19371.78|19251.78|19370.57|19250.57|9
1640737880000|2021-12-29 00:31:20|19371.29|19251.29|19369.14|19249.14|19371.29|19251.29|19369.14|19249.14|10
1640737890000|2021-12-29 00:31:30|19368.69|19248.69|19361.51|19241.51|19368.69|19248.69|19361.51|19241.51|10
1640737900000|2021-12-29 00:31:40|19360.99|19240.99|19357.04|19237.04|19360.99|19240.99|19357.04|19237.04|9
1640737910000|2021-12-29 00:31:50|19357.16|19237.16|19352.75|19232.75|19357.28|19237.28|19352.75|19232.75|10
1640737920000|2021-12-29 00:32:00|19352.08|19232.08|19348.15|19228.15|19352.08|19232.08|19348.14|19228.14|10
1640737930000|2021-12-29 00:32:10|19347.6|19227.6|19344.94|19224.94|19348.35|19228.35|19344.94|19224.94|10
1640737940000|2021-12-29 00:32:20|19344.32|19224.32|19345.07|19225.07|19345.07|19225.07|19343.77|19223.77|10
1640737950000|2021-12-29 00:32:30|19344.68|19224.68|19339.59|19219.59|19344.68|19224.68|19339.59|19219.59|10
1640737960000|2021-12-29 00:32:40|19339.75|19219.75|19339.11|19219.11|19340.07|19220.07|19339.11|19219.11|10
1640737970000|2021-12-29 00:32:50|19338.87|19218.87|19329.37|19209.37|19338.87|19218.87|19329.37|19209.37|10
1640737980000|2021-12-29 00:33:00|19328.29|19208.29|19326.45|19206.45|19328.29|19208.29|19325.01|19205.01|9
1640737990000|2021-12-29 00:33:10|19327.85|19207.85|19332.55|19212.55|19332.55|19212.55|19327.85|19207.85|10
1640738000000|2021-12-29 00:33:20|19332.58|19212.58|19331.99|19211.99|19332.58|19212.58|19331.74|19211.74|10
1640738010000|2021-12-29 00:33:30|19331.71|19211.71|19332|19212|19332.15|19212.15|19331.02|19211.02|10
1640738020000|2021-12-29 00:33:40|19331.99|19211.99|19333.11|19213.11|19333.66|19213.66|19331.99|19211.99|8
1640738030000|2021-12-29 00:33:50|19333.06|19213.06|19330.6|19210.6|19333.06|19213.06|19330.32|19210.32|10
1640738040000|2021-12-29 00:34:00|19330.65|19210.65|19332.65|19212.65|19332.65|19212.65|19330.65|19210.65|10
1640738050000|2021-12-29 00:34:10|19333.27|19213.27|19341.2|19221.2|19341.2|19221.2|19333.27|19213.27|10
1640738060000|2021-12-29 00:34:20|19341.48|19221.48|19345.87|19225.87|19345.91|19225.91|19341.48|19221.48|10
1640738070000|2021-12-29 00:34:30|19346.33|19226.33|19348.47|19228.47|19348.47|19228.47|19346.17|19226.17|10
1640738080000|2021-12-29 00:34:40|19348.89|19228.89|19349.58|19229.58|19350.16|19230.16|19348.89|19228.89|10
1640738090000|2021-12-29 00:34:50|19349.01|19229.01|19349.09|19229.09|19349.61|19229.61|19348.34|19228.34|8
1640738100000|2021-12-29 00:35:00|19349.13|19229.13|19350.96|19230.96|19351.02|19231.02|19349.06|19229.06|10
1640738110000|2021-12-29 00:35:10|19351.39|19231.39|19352.43|19232.43|19352.43|19232.43|19351.39|19231.39|10
1640738120000|2021-12-29 00:35:20|19352.37|19232.37|19354.42|19234.42|19354.47|19234.47|19352.23|19232.23|10
1640738130000|2021-12-29 00:35:30|19354.44|19234.44|19354.88|19234.88|19356.07|19236.07|19354.44|19234.44|10
1640738140000|2021-12-29 00:35:40|19354.72|19234.72|19350.73|19230.73|19354.72|19234.72|19350.73|19230.73|10
1640738150000|2021-12-29 00:35:50|19350.4|19230.4|19347.33|19227.33|19350.4|19230.4|19347.33|19227.33|9
1640738160000|2021-12-29 00:36:00|19347.46|19227.46|19347.95|19227.95|19348.36|19228.36|19347.46|19227.46|10
1640738170000|2021-12-29 00:36:10|19347.59|19227.59|19346.17|19226.17|19347.72|19227.72|19346.17|19226.17|10
1640738180000|2021-12-29 00:36:20|19345.94|19225.94|19343.91|19223.91|19345.94|19225.94|19343.91|19223.91|10
1640738190000|2021-12-29 00:36:30|19343.92|19223.92|19342.38|19222.38|19343.92|19223.92|19342.27|19222.27|10
1640738200000|2021-12-29 00:36:40|19342.61|19222.61|19337.16|19217.16|19342.61|19222.61|19337.16|19217.16|10
1640738210000|2021-12-29 00:36:50|19333.91|19213.91|19327.24|19207.24|19333.91|19213.91|19327.24|19207.24|10
1640738220000|2021-12-29 00:37:00|19325.66|19205.66|19321.48|19201.48|19325.66|19205.66|19321.48|19201.48|10
1640738230000|2021-12-29 00:37:10|19322.35|19202.35|19317.65|19197.65|19322.49|19202.49|19317.35|19197.35|10
1640738240000|2021-12-29 00:37:20|19317.71|19197.71|19317.08|19197.08|19317.71|19197.71|19316.68|19196.68|10
1640738250000|2021-12-29 00:37:30|19317.39|19197.39|19317.9|19197.9|19317.9|19197.9|19316.61|19196.61|8
1640738260000|2021-12-29 00:37:40|19318.25|19198.25|19317.82|19197.82|19318.96|19198.96|19317.82|19197.82|10
1640738270000|2021-12-29 00:37:50|19317.66|19197.66|19316.38|19196.38|19318.28|19198.28|19316.38|19196.38|10
1640738280000|2021-12-29 00:38:00|19316.34|19196.34|19314.23|19194.23|19316.39|19196.39|19314.23|19194.23|10
1640738290000|2021-12-29 00:38:10|19311.93|19191.93|19309.58|19189.58|19312.07|19192.07|19309.58|19189.58|10
1640738300000|2021-12-29 00:38:20|19308.98|19188.98|19309.78|19189.78|19309.78|19189.78|19307.03|19187.03|10
1640738310000|2021-12-29 00:38:30|19309.1|19189.1|19309.13|19189.13|19309.41|19189.41|19308.06|19188.06|10
1640738320000|2021-12-29 00:38:40|19309.41|19189.41|19309.3|19189.3|19310.99|19190.99|19309.25|19189.25|10
1640738330000|2021-12-29 00:38:50|19310.06|19190.06|19309.35|19189.35|19310.36|19190.36|19309.2|19189.2|10
1640738340000|2021-12-29 00:39:00|19309.18|19189.18|19308.29|19188.29|19309.52|19189.52|19308.29|19188.29|10
1640738350000|2021-12-29 00:39:10|19308.47|19188.47|19302.49|19182.49|19308.47|19188.47|19302.49|19182.49|10
1640738360000|2021-12-29 00:39:20|19301.46|19181.46|19297.51|19177.51|19301.46|19181.46|19297.51|19177.51|10
1640738370000|2021-12-29 00:39:30|19297.46|19177.46|19292.32|19172.32|19297.46|19177.46|19292.32|19172.32|10
1640738380000|2021-12-29 00:39:40|19291.37|19171.37|19286.92|19166.92|19291.37|19171.37|19286.92|19166.92|10
1640738390000|2021-12-29 00:39:50|19286.44|19166.44|19285.5|19165.5|19286.44|19166.44|19283.98|19163.98|10
1640738400000|2021-12-29 00:40:00|19285.74|19165.74|19287.34|19167.34|19287.34|19167.34|19285.69|19165.69|10
1640738410000|2021-12-29 00:40:10|19287.27|19167.27|19284.45|19164.45|19288.06|19168.06|19284.45|19164.45|10
1640738420000|2021-12-29 00:40:20|19284.02|19164.02|19280.11|19160.11|19284.02|19164.02|19280.11|19160.11|10
1640738430000|2021-12-29 00:40:30|19279.91|19159.91|19277.44|19157.44|19280.12|19160.12|19277.44|19157.44|10
1640738440000|2021-12-29 00:40:40|19277.51|19157.51|19277.49|19157.49|19277.51|19157.51|19276.28|19156.28|10
1640738450000|2021-12-29 00:40:50|19277.05|19157.05|19269.81|19149.81|19277.12|19157.12|19269.81|19149.81|10
1640738460000|2021-12-29 00:41:00|19268.44|19148.44|19267.04|19147.04|19268.44|19148.44|19266.64|19146.64|10
1640738470000|2021-12-29 00:41:10|19266.52|19146.52|19268.41|19148.41|19268.41|19148.41|19266.52|19146.52|10
1640738480000|2021-12-29 00:41:20|19268.52|19148.52|19272.59|19152.59|19272.59|19152.59|19268.52|19148.52|10
1640738490000|2021-12-29 00:41:30|19272.61|19152.61|19276.37|19156.37|19276.37|19156.37|19272.61|19152.61|9
1640738500000|2021-12-29 00:41:40|19277.27|19157.27|19284.64|19164.64|19284.64|19164.64|19277.26|19157.26|10
1640738510000|2021-12-29 00:41:50|19286.63|19166.63|19291.42|19171.42|19291.42|19171.42|19286.63|19166.63|10
1640738520000|2021-12-29 00:42:00|19291.52|19171.52|19296.44|19176.44|19296.44|19176.44|19291.52|19171.52|10
1640738530000|2021-12-29 00:42:10|19297.05|19177.05|19300.3|19180.3|19300.3|19180.3|19297.05|19177.05|10
1640738540000|2021-12-29 00:42:20|19300.25|19180.25|19301.91|19181.91|19301.91|19181.91|19300.22|19180.22|10
1640738550000|2021-12-29 00:42:30|19301.62|19181.62|19303.17|19183.17|19303.55|19183.55|19301.32|19181.32|10
1640738560000|2021-12-29 00:42:40|19303.44|19183.44|19298.91|19178.91|19303.44|19183.44|19298.91|19178.91|10
1640738570000|2021-12-29 00:42:50|19298.29|19178.29|19295.25|19175.25|19298.29|19178.29|19295.17|19175.17|10
1640738580000|2021-12-29 00:43:00|19295.02|19175.02|19293.47|19173.47|19295.02|19175.02|19293.46|19173.46|10
1640738590000|2021-12-29 00:43:10|19293.62|19173.62|19298.3|19178.3|19298.3|19178.3|19293.62|19173.62|10
1640738600000|2021-12-29 00:43:20|19299.1|19179.1|19303.14|19183.14|19303.14|19183.14|19299.1|19179.1|10
1640738610000|2021-12-29 00:43:30|19303.55|19183.55|19304.89|19184.89|19304.89|19184.89|19303.4|19183.4|10
1640738620000|2021-12-29 00:43:40|19305.68|19185.68|19305.02|19185.02|19305.74|19185.74|19304.96|19184.96|10
1640738630000|2021-12-29 00:43:50|19306.12|19186.12|19308.09|19188.09|19308.09|19188.09|19306.02|19186.02|10
1640738640000|2021-12-29 00:44:00|19308|19188|19312.36|19192.36|19312.77|19192.77|19308|19188|10
1640738650000|2021-12-29 00:44:10|19312.37|19192.37|19309.18|19189.18|19312.37|19192.37|19309.18|19189.18|9
1640738660000|2021-12-29 00:44:20|19306.11|19186.11|19304.5|19184.5|19306.11|19186.11|19304.29|19184.29|9
1640738670000|2021-12-29 00:44:30|19303.77|19183.77|19309.15|19189.15|19309.15|19189.15|19303.77|19183.77|10
1640738680000|2021-12-29 00:44:40|19310|19190|19312.07|19192.07|19312.44|19192.44|19310|19190|9
1640738690000|2021-12-29 00:44:50|19311.7|19191.7|19314.48|19194.48|19314.48|19194.48|19311.7|19191.7|10
1640738700000|2021-12-29 00:45:00|19314.81|19194.81|19316.77|19196.77|19316.83|19196.83|19314.81|19194.81|10
1640738710000|2021-12-29 00:45:10|19317.27|19197.27|19323.96|19203.96|19324.24|19204.24|19317.27|19197.27|10
1640738720000|2021-12-29 00:45:20|19324.15|19204.15|19328.17|19208.17|19328.17|19208.17|19324.15|19204.15|9
1640738730000|2021-12-29 00:45:30|19329.38|19209.38|19330.21|19210.21|19330.24|19210.24|19329.38|19209.38|10
1640738740000|2021-12-29 00:45:40|19330.42|19210.42|19333.65|19213.65|19333.75|19213.75|19330.42|19210.42|10
1640738750000|2021-12-29 00:45:50|19333.81|19213.81|19335.83|19215.83|19335.83|19215.83|19333.81|19213.81|10
1640738760000|2021-12-29 00:46:00|19336.37|19216.37|19337.83|19217.83|19338.28|19218.28|19336.37|19216.37|10
1640738770000|2021-12-29 00:46:10|19340.36|19220.36|19342.2|19222.2|19343.39|19223.39|19340.36|19220.36|9
1640738780000|2021-12-29 00:46:20|19341.04|19221.04|19339.72|19219.72|19341.23|19221.23|19339.62|19219.62|10
1640738790000|2021-12-29 00:46:30|19340.37|19220.37|19335.03|19215.03|19340.37|19220.37|19333.86|19213.86|9
1640738800000|2021-12-29 00:46:40|19334.43|19214.43|19333.58|19213.58|19334.43|19214.43|19333.43|19213.43|10
1640738810000|2021-12-29 00:46:50|19333.42|19213.42|19338.67|19218.67|19338.67|19218.67|19333.42|19213.42|9
1640738820000|2021-12-29 00:47:00|19338.29|19218.29|19339.39|19219.39|19339.8|19219.8|19337.59|19217.59|10
1640738830000|2021-12-29 00:47:10|19339.67|19219.67|19343.14|19223.14|19343.7|19223.7|19339.67|19219.67|10
1640738840000|2021-12-29 00:47:20|19343.81|19223.81|19347.95|19227.95|19347.95|19227.95|19343.81|19223.81|10
1640738850000|2021-12-29 00:47:30|19347.98|19227.98|19352.17|19232.17|19352.22|19232.22|19347.98|19227.98|10
1640738860000|2021-12-29 00:47:40|19352.4|19232.4|19355.23|19235.23|19355.43|19235.43|19352.34|19232.34|10
1640738870000|2021-12-29 00:47:50|19355.88|19235.88|19358.28|19238.28|19358.58|19238.58|19355.88|19235.88|10
1640738880000|2021-12-29 00:48:00|19358.11|19238.11|19360.33|19240.33|19360.33|19240.33|19357.68|19237.68|10
1640738890000|2021-12-29 00:48:10|19361.02|19241.02|19365.45|19245.45|19365.45|19245.45|19361.02|19241.02|10
1640738900000|2021-12-29 00:48:20|19365.61|19245.61|19368.02|19248.02|19368.05|19248.05|19365.48|19245.48|8
1640738910000|2021-12-29 00:48:30|19367.78|19247.78|19369.34|19249.34|19369.34|19249.34|19367.78|19247.78|10
1640738920000|2021-12-29 00:48:40|19370.25|19250.25|19373.79|19253.79|19373.79|19253.79|19370.25|19250.25|10
1640738930000|2021-12-29 00:48:50|19373.97|19253.97|19377.81|19257.81|19377.81|19257.81|19373.97|19253.97|10
1640738940000|2021-12-29 00:49:00|19378.34|19258.34|19379.23|19259.23|19379.44|19259.44|19377.75|19257.75|10
1640738950000|2021-12-29 00:49:10|19382.27|19262.27|19382.64|19262.64|19383|19263|19382.27|19262.27|9
1640738960000|2021-12-29 00:49:20|19382.68|19262.68|19381.87|19261.87|19383.06|19263.06|19381.58|19261.58|10
1640738970000|2021-12-29 00:49:30|19381.42|19261.42|19381.07|19261.07|19382.01|19262.01|19380.84|19260.84|10
1640738980000|2021-12-29 00:49:40|19381.21|19261.21|19380.98|19260.98|19381.94|19261.94|19380.93|19260.93|9
1640738990000|2021-12-29 00:49:50|19380.73|19260.73|19381.32|19261.32|19381.32|19261.32|19380.34|19260.34|9
1640739000000|2021-12-29 00:50:00|19381.68|19261.68|19380.71|19260.71|19381.79|19261.79|19380.71|19260.71|10
1640739010000|2021-12-29 00:50:10|19380.33|19260.33|19378.32|19258.32|19380.43|19260.43|19378.32|19258.32|10
1640739020000|2021-12-29 00:50:20|19377.92|19257.92|19377.42|19257.42|19378.24|19258.24|19377.04|19257.04|9
1640739030000|2021-12-29 00:50:30|19377.26|19257.26|19377.52|19257.52|19377.91|19257.91|19377.15|19257.15|9
1640739040000|2021-12-29 00:50:40|19376.84|19256.84|19379.18|19259.18|19379.18|19259.18|19376.84|19256.84|10
1640739050000|2021-12-29 00:50:50|19379.29|19259.29|19374.13|19254.13|19379.37|19259.37|19374.13|19254.13|10
1640739060000|2021-12-29 00:51:00|19373.42|19253.42|19372.7|19252.7|19373.42|19253.42|19372.27|19252.27|10
1640739070000|2021-12-29 00:51:10|19372.39|19252.39|19372.48|19252.48|19372.76|19252.76|19371.7|19251.7|10
1640739080000|2021-12-29 00:51:20|19371.82|19251.82|19372.74|19252.74|19373.21|19253.21|19371.55|19251.55|10
1640739090000|2021-12-29 00:51:30|19372.32|19252.32|19370.57|19250.57|19372.41|19252.41|19369.93|19249.93|10
1640739100000|2021-12-29 00:51:40|19370.51|19250.51|19369.84|19249.84|19370.94|19250.94|19369.84|19249.84|10
1640739110000|2021-12-29 00:51:50|19369.35|19249.35|19369.06|19249.06|19369.35|19249.35|19368.35|19248.35|9
1640739120000|2021-12-29 00:52:00|19369.08|19249.08|19369.41|19249.41|19369.41|19249.41|19368.76|19248.76|10
1640739130000|2021-12-29 00:52:10|19369.63|19249.63|19373.92|19253.92|19373.92|19253.92|19369.63|19249.63|10
1640739140000|2021-12-29 00:52:20|19376.11|19256.11|19381.05|19261.05|19381.05|19261.05|19376.11|19256.11|10
1640739150000|2021-12-29 00:52:30|19381.56|19261.56|19384.89|19264.89|19384.89|19264.89|19381.56|19261.56|10
1640739160000|2021-12-29 00:52:40|19384.81|19264.81|19387.84|19267.84|19387.84|19267.84|19384.81|19264.81|10
1640739170000|2021-12-29 00:52:50|19387.99|19267.99|19389.58|19269.58|19389.58|19269.58|19387.99|19267.99|9
1640739180000|2021-12-29 00:53:00|19390.01|19270.01|19392.93|19272.93|19392.93|19272.93|19390.01|19270.01|10
1640739190000|2021-12-29 00:53:10|19393.31|19273.31|19393.43|19273.43|19393.96|19273.96|19393.04|19273.04|10
1640739200000|2021-12-29 00:53:20|19393.93|19273.93|19394.91|19274.91|19395.15|19275.15|19393.93|19273.93|10
1640739210000|2021-12-29 00:53:30|19394.48|19274.48|19396.28|19276.28|19396.28|19276.28|19394.48|19274.48|10
1640739220000|2021-12-29 00:53:40|19396.86|19276.86|19397.85|19277.85|19397.85|19277.85|19396.58|19276.58|9
1640739230000|2021-12-29 00:53:50|19398.33|19278.33|19401.31|19281.31|19401.31|19281.31|19398.33|19278.33|10
1640739240000|2021-12-29 00:54:00|19401.64|19281.64|19405.76|19285.76|19405.84|19285.84|19401.64|19281.64|10
1640739250000|2021-12-29 00:54:10|19405.96|19285.96|19405.17|19285.17|19405.96|19285.96|19405.17|19285.17|9
1640739260000|2021-12-29 00:54:20|19406.32|19286.32|19407.16|19287.16|19407.16|19287.16|19405.88|19285.88|10
1640739270000|2021-12-29 00:54:30|19407.42|19287.42|19408.49|19288.49|19408.67|19288.67|19407.21|19287.21|9
1640739280000|2021-12-29 00:54:40|19408.45|19288.45|19408.95|19288.95|19409.24|19289.24|19408.03|19288.03|10
1640739290000|2021-12-29 00:54:50|19409.28|19289.28|19408.6|19288.6|19409.39|19289.39|19408.6|19288.6|10
1640739300000|2021-12-29 00:55:00|19409.12|19289.12|19411.93|19291.93|19412.08|19292.08|19409.08|19289.08|10
1640739310000|2021-12-29 00:55:10|19412.12|19292.12|19407.89|19287.89|19412.12|19292.12|19407.89|19287.89|10
1640739320000|2021-12-29 00:55:20|19407.61|19287.61|19406.86|19286.86|19407.65|19287.65|19406.28|19286.28|9
1640739330000|2021-12-29 00:55:30|19406.65|19286.65|19406.18|19286.18|19408.16|19288.16|19406.18|19286.18|10
1640739340000|2021-12-29 00:55:40|19405.63|19285.63|19404.31|19284.31|19405.63|19285.63|19403.86|19283.86|10
1640739350000|2021-12-29 00:55:50|19404.84|19284.84|19406.87|19286.87|19406.87|19286.87|19404.84|19284.84|10
1640739360000|2021-12-29 00:56:00|19407.93|19287.93|19412.76|19292.76|19412.76|19292.76|19407.93|19287.93|10
1640739370000|2021-12-29 00:56:10|19412.65|19292.65|19411.69|19291.69|19412.81|19292.81|19411.04|19291.04|9
1640739380000|2021-12-29 00:56:20|19411.8|19291.8|19409.19|19289.19|19411.8|19291.8|19409.19|19289.19|9
1640739390000|2021-12-29 00:56:30|19409.45|19289.45|19409.87|19289.87|19410.22|19290.22|19409.34|19289.34|10
1640739400000|2021-12-29 00:56:40|19409.81|19289.81|19411.08|19291.08|19411.08|19291.08|19409.81|19289.81|10
1640739410000|2021-12-29 00:56:50|19411.24|19291.24|19415.24|19295.24|19415.24|19295.24|19411.24|19291.24|10
1640739420000|2021-12-29 00:57:00|19415.4|19295.4|19416.86|19296.86|19416.96|19296.96|19415.4|19295.4|10
1640739430000|2021-12-29 00:57:10|19417.71|19297.71|19418.1|19298.1|19418.75|19298.75|19417.6|19297.6|10
1640739440000|2021-12-29 00:57:20|19418.34|19298.34|19418.3|19298.3|19418.45|19298.45|19417.57|19297.57|10
1640739450000|2021-12-29 00:57:30|19418.32|19298.32|19418.09|19298.09|19418.68|19298.68|19418.04|19298.04|9
1640739460000|2021-12-29 00:57:40|19418.12|19298.12|19415.5|19295.5|19418.12|19298.12|19415.5|19295.5|10
1640739470000|2021-12-29 00:57:50|19414.99|19294.99|19415.45|19295.45|19415.49|19295.49|19414.44|19294.44|10
1640739480000|2021-12-29 00:58:00|19415.4|19295.4|19416.18|19296.18|19416.26|19296.26|19415.4|19295.4|9
1640739490000|2021-12-29 00:58:10|19416.46|19296.46|19416.26|19296.26|19416.53|19296.53|19415.88|19295.88|10
1640739500000|2021-12-29 00:58:20|19416.27|19296.27|19417.41|19297.41|19417.41|19297.41|19416.11|19296.11|10
1640739510000|2021-12-29 00:58:30|19417.73|19297.73|19416.46|19296.46|19418.3|19298.3|19416.4|19296.4|10
1640739520000|2021-12-29 00:58:40|19416.33|19296.33|19415.58|19295.58|19416.33|19296.33|19415.5|19295.5|10
1640739530000|2021-12-29 00:58:50|19415.72|19295.72|19415.79|19295.79|19415.79|19295.79|19415.15|19295.15|10
1640739540000|2021-12-29 00:59:00|19415.76|19295.76|19415.28|19295.28|19416.07|19296.07|19415.02|19295.02|10
1640739550000|2021-12-29 00:59:10|19415.22|19295.22|19414.74|19294.74|19416.35|19296.35|19414.74|19294.74|10
1640739560000|2021-12-29 00:59:20|19414.64|19294.64|19413.06|19293.06|19414.64|19294.64|19413.06|19293.06|10
1640739570000|2021-12-29 00:59:30|19413.16|19293.16|19412.89|19292.89|19413.34|19293.34|19412.77|19292.77|9
1640739580000|2021-12-29 00:59:40|19413.2|19293.2|19416.34|19296.34|19416.59|19296.59|19413.2|19293.2|10
1640739590000|2021-12-29 00:59:50|19416.58|19296.58|19418.62|19298.62|19418.81|19298.81|19416.58|19296.58|10
1640739600000|2021-12-29 01:00:00|19418.79|19298.79|19420.19|19300.19|19420.19|19300.19|19418.52|19298.52|9
1640739610000|2021-12-29 01:00:10|19420.36|19300.36|19422.36|19302.36|19422.36|19302.36|19420.36|19300.36|10
1640739620000|2021-12-29 01:00:20|19422.15|19302.15|19423.53|19303.53|19423.53|19303.53|19422.15|19302.15|10
1640739630000|2021-12-29 01:00:30|19424.08|19304.08|19431.48|19311.48|19431.48|19311.48|19424.08|19304.08|10
1640739640000|2021-12-29 01:00:40|19432.08|19312.08|19436.56|19316.56|19436.56|19316.56|19432.08|19312.08|10
1640739650000|2021-12-29 01:00:50|19435.05|19315.05|19433.94|19313.94|19435.66|19315.66|19433.94|19313.94|10
1640739660000|2021-12-29 01:01:00|19433.31|19313.31|19430.7|19310.7|19433.31|19313.31|19430.7|19310.7|10
1640739670000|2021-12-29 01:01:10|19429.74|19309.74|19424.56|19304.56|19429.74|19309.74|19424.32|19304.32|10
1640739680000|2021-12-29 01:01:20|19425.01|19305.01|19423|19303|19425.01|19305.01|19422.21|19302.21|10
1640739690000|2021-12-29 01:01:30|19423.52|19303.52|19424.71|19304.71|19424.71|19304.71|19423.52|19303.52|10
1640739700000|2021-12-29 01:01:40|19424.63|19304.63|19427.54|19307.54|19427.54|19307.54|19424.63|19304.63|10
1640739710000|2021-12-29 01:01:50|19426.6|19306.6|19425.88|19305.88|19426.6|19306.6|19425.78|19305.78|10
1640739720000|2021-12-29 01:02:00|19425.26|19305.26|19423.38|19303.38|19425.42|19305.42|19423.38|19303.38|10
1640739730000|2021-12-29 01:02:10|19422.3|19302.3|19420.89|19300.89|19422.3|19302.3|19420.89|19300.89|10
1640739740000|2021-12-29 01:02:20|19420.78|19300.78|19416.73|19296.73|19420.78|19300.78|19416.73|19296.73|10
1640739750000|2021-12-29 01:02:30|19416.25|19296.25|19413.02|19293.02|19416.25|19296.25|19413.02|19293.02|9
1640739760000|2021-12-29 01:02:40|19412.78|19292.78|19409.51|19289.51|19412.78|19292.78|19409.51|19289.51|10
1640739770000|2021-12-29 01:02:50|19409.64|19289.64|19408.35|19288.35|19409.64|19289.64|19408.01|19288.01|10
1640739780000|2021-12-29 01:03:00|19408.45|19288.45|19406.21|19286.21|19408.55|19288.55|19405.92|19285.92|9
1640739790000|2021-12-29 01:03:10|19405.3|19285.3|19402.29|19282.29|19405.3|19285.3|19401.47|19281.47|10
1640739800000|2021-12-29 01:03:20|19402.68|19282.68|19404.2|19284.2|19404.2|19284.2|19402.68|19282.68|10
1640739810000|2021-12-29 01:03:30|19405.97|19285.97|19404.98|19284.98|19405.97|19285.97|19404.75|19284.75|10
1640739820000|2021-12-29 01:03:40|19404.99|19284.99|19402.66|19282.66|19404.99|19284.99|19402.66|19282.66|10
1640739830000|2021-12-29 01:03:50|19402.35|19282.35|19402.36|19282.36|19402.36|19282.36|19400.83|19280.83|10
1640739840000|2021-12-29 01:04:00|19402.54|19282.54|19406.21|19286.21|19406.21|19286.21|19402.54|19282.54|10
1640739850000|2021-12-29 01:04:10|19406.42|19286.42|19407.95|19287.95|19407.95|19287.95|19406.42|19286.42|10
1640739860000|2021-12-29 01:04:20|19408.41|19288.41|19413.37|19293.37|19413.42|19293.42|19408.41|19288.41|10
1640739870000|2021-12-29 01:04:30|19414.32|19294.32|19416.78|19296.78|19416.78|19296.78|19414.32|19294.32|9
1640739880000|2021-12-29 01:04:40|19416.74|19296.74|19419.62|19299.62|19419.62|19299.62|19416.67|19296.67|10
1640739890000|2021-12-29 01:04:50|19420.2|19300.2|19420.16|19300.16|19420.56|19300.56|19420.16|19300.16|10
1640739900000|2021-12-29 01:05:00|19420.05|19300.05|19421.47|19301.47|19421.47|19301.47|19419.92|19299.92|9
1640739910000|2021-12-29 01:05:10|19422.65|19302.65|19426.56|19306.56|19426.63|19306.63|19422.65|19302.65|9
1640739920000|2021-12-29 01:05:20|19426.29|19306.29|19427.92|19307.92|19427.92|19307.92|19426.29|19306.29|10
1640739930000|2021-12-29 01:05:30|19427.6|19307.6|19429.83|19309.83|19430.14|19310.14|19427.6|19307.6|10
1640739940000|2021-12-29 01:05:40|19430.75|19310.75|19433.07|19313.07|19433.07|19313.07|19430.75|19310.75|9
1640739950000|2021-12-29 01:05:50|19432.91|19312.91|19435.88|19315.88|19435.88|19315.88|19432.91|19312.91|10
1640739960000|2021-12-29 01:06:00|19436.59|19316.59|19443.67|19323.67|19443.67|19323.67|19436.59|19316.59|10
1640739970000|2021-12-29 01:06:10|19444.48|19324.48|19446.39|19326.39|19446.39|19326.39|19444.48|19324.48|10
1640739980000|2021-12-29 01:06:20|19446.25|19326.25|19449.13|19329.13|19449.13|19329.13|19446.25|19326.25|10
1640739990000|2021-12-29 01:06:30|19449.18|19329.18|19450.27|19330.27|19450.28|19330.28|19448.97|19328.97|10
1640740000000|2021-12-29 01:06:40|19450.06|19330.06|19460.19|19340.19|19460.19|19340.19|19450.06|19330.06|10
1640740010000|2021-12-29 01:06:50|19460.74|19340.74|19463.15|19343.15|19463.58|19343.58|19460.74|19340.74|10
1640740020000|2021-12-29 01:07:00|19463.07|19343.07|19460.09|19340.09|19463.07|19343.07|19460.09|19340.09|10
1640740030000|2021-12-29 01:07:10|19459.92|19339.92|19458.91|19338.91|19459.92|19339.92|19458.91|19338.91|10
1640740040000|2021-12-29 01:07:20|19459.22|19339.22|19459.47|19339.47|19460.1|19340.1|19459.18|19339.18|10
1640740050000|2021-12-29 01:07:30|19459.95|19339.95|19460.39|19340.39|19461.25|19341.25|19458.97|19338.97|10
1640740060000|2021-12-29 01:07:40|19460.41|19340.41|19462.04|19342.04|19462.04|19342.04|19460.33|19340.33|10
1640740070000|2021-12-29 01:07:50|19462.25|19342.25|19471.46|19351.46|19472.24|19352.24|19462.25|19342.25|10
1640740080000|2021-12-29 01:08:00|19471.75|19351.75|19472.22|19352.22|19472.22|19352.22|19471.27|19351.27|10
1640740090000|2021-12-29 01:08:10|19471.94|19351.94|19475.34|19355.34|19475.34|19355.34|19471.94|19351.94|10
1640740100000|2021-12-29 01:08:20|19475.22|19355.22|19476.56|19356.56|19476.68|19356.68|19475.22|19355.22|9
1640740110000|2021-12-29 01:08:30|19476.79|19356.79|19479.04|19359.04|19479.04|19359.04|19476.79|19356.79|10
1640740120000|2021-12-29 01:08:40|19478.58|19358.58|19477.94|19357.94|19478.58|19358.58|19476.6|19356.6|10
1640740130000|2021-12-29 01:08:50|19477.92|19357.92|19476.71|19356.71|19477.93|19357.93|19476.69|19356.69|10
1640740140000|2021-12-29 01:09:00|19476.9|19356.9|19477.34|19357.34|19477.34|19357.34|19476.18|19356.18|10
1640740150000|2021-12-29 01:09:10|19476.91|19356.91|19479.74|19359.74|19479.74|19359.74|19476.76|19356.76|10
1640740160000|2021-12-29 01:09:20|19480.19|19360.19|19481.08|19361.08|19481.26|19361.26|19480.19|19360.19|10
1640740170000|2021-12-29 01:09:30|19481.11|19361.11|19478.67|19358.67|19481.11|19361.11|19478.67|19358.67|10
1640740180000|2021-12-29 01:09:40|19477.7|19357.7|19472.8|19352.8|19477.7|19357.7|19472.77|19352.77|10
1640740190000|2021-12-29 01:09:50|19471.97|19351.97|19471.11|19351.11|19471.97|19351.97|19470.45|19350.45|10
1640740200000|2021-12-29 01:10:00|19471.67|19351.67|19474.1|19354.1|19474.1|19354.1|19471.67|19351.67|9
1640740210000|2021-12-29 01:10:10|19473.18|19353.18|19472.11|19352.11|19473.39|19353.39|19472.11|19352.11|10
1640740220000|2021-12-29 01:10:20|19472.1|19352.1|19472.18|19352.18|19472.69|19352.69|19471.89|19351.89|10
1640740230000|2021-12-29 01:10:30|19471.54|19351.54|19469.67|19349.67|19471.64|19351.64|19469.67|19349.67|9
1640740240000|2021-12-29 01:10:40|19469.32|19349.32|19471.35|19351.35|19471.35|19351.35|19467.95|19347.95|10
1640740250000|2021-12-29 01:10:50|19471.42|19351.42|19473.14|19353.14|19473.38|19353.38|19471.42|19351.42|10
1640740260000|2021-12-29 01:11:00|19473.48|19353.48|19477.04|19357.04|19477.04|19357.04|19473.48|19353.48|10
1640740270000|2021-12-29 01:11:10|19477.22|19357.22|19475.76|19355.76|19477.22|19357.22|19475.6|19355.6|10
1640740280000|2021-12-29 01:11:20|19476.56|19356.56|19475.55|19355.55|19477.84|19357.84|19475.55|19355.55|10
1640740290000|2021-12-29 01:11:30|19474.32|19354.32|19472.55|19352.55|19474.32|19354.32|19472.36|19352.36|10
1640740300000|2021-12-29 01:11:40|19472.91|19352.91|19472.61|19352.61|19473.44|19353.44|19472.42|19352.42|10
1640740310000|2021-12-29 01:11:50|19472.4|19352.4|19471.08|19351.08|19472.4|19352.4|19470.9|19350.9|10
1640740320000|2021-12-29 01:12:00|19470.76|19350.76|19472.13|19352.13|19472.34|19352.34|19470.49|19350.49|10
1640740330000|2021-12-29 01:12:10|19472.85|19352.85|19474.03|19354.03|19474.08|19354.08|19472.85|19352.85|10
1640740340000|2021-12-29 01:12:20|19473.01|19353.01|19473.35|19353.35|19473.52|19353.52|19472.32|19352.32|10
1640740350000|2021-12-29 01:12:30|19473.64|19353.64|19471.81|19351.81|19473.64|19353.64|19471.75|19351.75|10
1640740360000|2021-12-29 01:12:40|19471.32|19351.32|19468.4|19348.4|19471.32|19351.32|19468.4|19348.4|10
1640740370000|2021-12-29 01:12:50|19467.31|19347.31|19464.01|19344.01|19467.31|19347.31|19464.01|19344.01|10
1640740380000|2021-12-29 01:13:00|19464.19|19344.19|19459.85|19339.85|19464.19|19344.19|19459.85|19339.85|10
1640740390000|2021-12-29 01:13:10|19459.45|19339.45|19458.05|19338.05|19459.89|19339.89|19458.05|19338.05|10
1640740400000|2021-12-29 01:13:20|19458.18|19338.18|19458.87|19338.87|19458.87|19338.87|19458.08|19338.08|9
1640740410000|2021-12-29 01:13:30|19460.31|19340.31|19461.8|19341.8|19461.8|19341.8|19460.31|19340.31|10
1640740420000|2021-12-29 01:13:40|19461.57|19341.57|19459.93|19339.93|19461.57|19341.57|19459.89|19339.89|10
1640740430000|2021-12-29 01:13:50|19459.54|19339.54|19457.83|19337.83|19459.81|19339.81|19457.78|19337.78|10
1640740440000|2021-12-29 01:14:00|19456.88|19336.88|19459.01|19339.01|19459.1|19339.1|19456.64|19336.64|10
1640740450000|2021-12-29 01:14:10|19458.95|19338.95|19462.03|19342.03|19462.03|19342.03|19458.05|19338.05|10
1640740460000|2021-12-29 01:14:20|19461.53|19341.53|19464.91|19344.91|19464.91|19344.91|19461.34|19341.34|10
1640740470000|2021-12-29 01:14:30|19465.18|19345.18|19466.54|19346.54|19467.21|19347.21|19465.18|19345.18|10
1640740480000|2021-12-29 01:14:40|19466.36|19346.36|19467.18|19347.18|19467.18|19347.18|19466.36|19346.36|10
1640740490000|2021-12-29 01:14:50|19466.81|19346.81|19468.87|19348.87|19468.87|19348.87|19466.81|19346.81|9
1640740500000|2021-12-29 01:15:00|19468.84|19348.84|19470.72|19350.72|19470.72|19350.72|19468.32|19348.32|10
1640740510000|2021-12-29 01:15:10|19471.44|19351.44|19472.26|19352.26|19473.09|19353.09|19471.44|19351.44|10
1640740520000|2021-12-29 01:15:20|19471.85|19351.85|19467.74|19347.74|19471.85|19351.85|19467.74|19347.74|10
1640740530000|2021-12-29 01:15:30|19467.17|19347.17|19466.92|19346.92|19467.61|19347.61|19466.69|19346.69|10
1640740540000|2021-12-29 01:15:40|19467.54|19347.54|19465.55|19345.55|19467.54|19347.54|19465.55|19345.55|10
1640740550000|2021-12-29 01:15:50|19465.22|19345.22|19466.43|19346.43|19466.43|19346.43|19464.87|19344.87|10
1640740560000|2021-12-29 01:16:00|19466.76|19346.76|19465.38|19345.38|19467.56|19347.56|19465.38|19345.38|10
1640740570000|2021-12-29 01:16:10|19465.53|19345.53|19463.49|19343.49|19465.53|19345.53|19463.49|19343.49|10
1640740580000|2021-12-29 01:16:20|19463.3|19343.3|19463.11|19343.11|19463.93|19343.93|19463.11|19343.11|10
1640740590000|2021-12-29 01:16:30|19462.91|19342.91|19460.81|19340.81|19462.91|19342.91|19460.81|19340.81|10
1640740600000|2021-12-29 01:16:40|19460.96|19340.96|19460.72|19340.72|19460.96|19340.96|19459.85|19339.85|10
1640740610000|2021-12-29 01:16:50|19460.19|19340.19|19459.11|19339.11|19460.25|19340.25|19458.81|19338.81|10
1640740620000|2021-12-29 01:17:00|19459.24|19339.24|19456.5|19336.5|19459.36|19339.36|19456.5|19336.5|9
1640740630000|2021-12-29 01:17:10|19455.87|19335.87|19451.81|19331.81|19456.21|19336.21|19451.81|19331.81|10
1640740640000|2021-12-29 01:17:20|19451.7|19331.7|19446.89|19326.89|19451.7|19331.7|19446.89|19326.89|9
1640740650000|2021-12-29 01:17:30|19446.98|19326.98|19445.4|19325.4|19446.98|19326.98|19444.75|19324.75|10
1640740660000|2021-12-29 01:17:40|19445.49|19325.49|19447.23|19327.23|19447.23|19327.23|19445.49|19325.49|9
1640740670000|2021-12-29 01:17:50|19447.7|19327.7|19451.85|19331.85|19451.85|19331.85|19447.7|19327.7|10
1640740680000|2021-12-29 01:18:00|19451.72|19331.72|19452.82|19332.82|19453.4|19333.4|19451.72|19331.72|9
1640740690000|2021-12-29 01:18:10|19452.93|19332.93|19453.19|19333.19|19453.37|19333.37|19452.56|19332.56|9
1640740700000|2021-12-29 01:18:20|19453.22|19333.22|19455.15|19335.15|19455.53|19335.53|19453.22|19333.22|10
1640740710000|2021-12-29 01:18:30|19455.83|19335.83|19457.57|19337.57|19457.77|19337.77|19455.83|19335.83|10
1640740720000|2021-12-29 01:18:40|19458.02|19338.02|19467.05|19347.05|19467.05|19347.05|19458.02|19338.02|10
1640740730000|2021-12-29 01:18:50|19467.47|19347.47|19466.94|19346.94|19468.48|19348.48|19465.53|19345.53|10
1640740740000|2021-12-29 01:19:00|19467.18|19347.18|19470.59|19350.59|19470.59|19350.59|19466.35|19346.35|10
1640740750000|2021-12-29 01:19:10|19471.12|19351.12|19473.99|19353.99|19473.99|19353.99|19471.12|19351.12|9
1640740760000|2021-12-29 01:19:20|19473.96|19353.96|19477.2|19357.2|19477.92|19357.92|19473.96|19353.96|10
1640740770000|2021-12-29 01:19:30|19477.44|19357.44|19479.63|19359.63|19479.63|19359.63|19477.44|19357.44|10
1640740780000|2021-12-29 01:19:40|19478.89|19358.89|19479.63|19359.63|19479.72|19359.72|19478.88|19358.88|10
1640740790000|2021-12-29 01:19:50|19479.28|19359.28|19478.5|19358.5|19479.28|19359.28|19478.06|19358.06|10
1640740800000|2021-12-29 01:20:00|19478.2|19358.2|19476.75|19356.75|19478.21|19358.21|19476.73|19356.73|10
1640740810000|2021-12-29 01:20:10|19476.29|19356.29|19474.49|19354.49|19476.29|19356.29|19474.48|19354.48|8
1640740820000|2021-12-29 01:20:20|19475.72|19355.72|19475.71|19355.71|19476.24|19356.24|19474.96|19354.96|10
1640740830000|2021-12-29 01:20:30|19475.33|19355.33|19475.69|19355.69|19475.69|19355.69|19474.24|19354.24|10
1640740840000|2021-12-29 01:20:40|19475.71|19355.71|19477.09|19357.09|19477.33|19357.33|19475.71|19355.71|10
1640740850000|2021-12-29 01:20:50|19477.27|19357.27|19479.83|19359.83|19479.83|19359.83|19477.27|19357.27|10
1640740860000|2021-12-29 01:21:00|19479.64|19359.64|19482.06|19362.06|19482.09|19362.09|19479.64|19359.64|9
1640740870000|2021-12-29 01:21:10|19481.94|19361.94|19481.34|19361.34|19482.22|19362.22|19480.92|19360.92|9
1640740880000|2021-12-29 01:21:20|19481.4|19361.4|19478.76|19358.76|19481.46|19361.46|19478.76|19358.76|10
1640740890000|2021-12-29 01:21:30|19478.3|19358.3|19479.25|19359.25|19479.29|19359.29|19476.28|19356.28|10
1640740900000|2021-12-29 01:21:40|19479.2|19359.2|19481.33|19361.33|19481.33|19361.33|19479.08|19359.08|10
1640740910000|2021-12-29 01:21:50|19481.78|19361.78|19484.81|19364.81|19484.81|19364.81|19481.43|19361.43|10
1640740920000|2021-12-29 01:22:00|19485.16|19365.16|19486.98|19366.98|19486.98|19366.98|19485.16|19365.16|8
1640740930000|2021-12-29 01:22:10|19487.39|19367.39|19492.44|19372.44|19492.44|19372.44|19487.39|19367.39|10
1640740940000|2021-12-29 01:22:20|19492.67|19372.67|19493.13|19373.13|19493.48|19373.48|19492.11|19372.11|10
1640740950000|2021-12-29 01:22:30|19493.49|19373.49|19495.69|19375.69|19495.76|19375.76|19493.46|19373.46|10
1640740960000|2021-12-29 01:22:40|19495.64|19375.64|19496.63|19376.63|19496.63|19376.63|19495.64|19375.64|10
1640740970000|2021-12-29 01:22:50|19496.99|19376.99|19497.38|19377.38|19497.38|19377.38|19496.8|19376.8|9
1640740980000|2021-12-29 01:23:00|19497.36|19377.36|19497.97|19377.97|19498.1|19378.1|19497.36|19377.36|10
1640740990000|2021-12-29 01:23:10|19497.58|19377.58|19495.71|19375.71|19497.58|19377.58|19495.71|19375.71|10
1640741000000|2021-12-29 01:23:20|19495.73|19375.73|19498.26|19378.26|19498.26|19378.26|19495.63|19375.63|10
1640741010000|2021-12-29 01:23:30|19498.14|19378.14|19497.92|19377.92|19498.47|19378.47|19497.82|19377.82|10
1640741020000|2021-12-29 01:23:40|19497.76|19377.76|19497.37|19377.37|19497.76|19377.76|19496.94|19376.94|10
1640741030000|2021-12-29 01:23:50|19497.29|19377.29|19496.61|19376.61|19497.29|19377.29|19496.61|19376.61|10
1640741040000|2021-12-29 01:24:00|19496.17|19376.17|19494.3|19374.3|19496.22|19376.22|19494.3|19374.3|8
1640741050000|2021-12-29 01:24:10|19494.37|19374.37|19488.57|19368.57|19494.37|19374.37|19488.57|19368.57|10
1640741060000|2021-12-29 01:24:20|19488.75|19368.75|19490.06|19370.06|19490.25|19370.25|19488.32|19368.32|10
1640741070000|2021-12-29 01:24:30|19490.8|19370.8|19489.95|19369.95|19491.1|19371.1|19489.95|19369.95|10
1640741080000|2021-12-29 01:24:40|19489.74|19369.74|19487.11|19367.11|19489.8|19369.8|19487.11|19367.11|10
1640741090000|2021-12-29 01:24:50|19486.58|19366.58|19486.98|19366.98|19487.1|19367.1|19486.09|19366.09|10
1640741100000|2021-12-29 01:25:00|19486.7|19366.7|19486.27|19366.27|19486.7|19366.7|19485.96|19365.96|10
1640741110000|2021-12-29 01:25:10|19486.36|19366.36|19483.74|19363.74|19486.39|19366.39|19483.74|19363.74|10
1640741120000|2021-12-29 01:25:20|19483.89|19363.89|19482.72|19362.72|19483.89|19363.89|19482.6|19362.6|10
1640741130000|2021-12-29 01:25:30|19482.76|19362.76|19484.71|19364.71|19484.75|19364.75|19482.76|19362.76|10
1640741140000|2021-12-29 01:25:40|19484.33|19364.33|19484.91|19364.91|19484.91|19364.91|19483.59|19363.59|8
1640741150000|2021-12-29 01:25:50|19484.99|19364.99|19484.13|19364.13|19485.73|19365.73|19484.11|19364.11|10
1640741160000|2021-12-29 01:26:00|19483.84|19363.84|19483.36|19363.36|19483.84|19363.84|19482.54|19362.54|9
1640741170000|2021-12-29 01:26:10|19483.34|19363.34|19483.92|19363.92|19483.92|19363.92|19482.88|19362.88|10
1640741180000|2021-12-29 01:26:20|19484.03|19364.03|19484.36|19364.36|19484.61|19364.61|19484.03|19364.03|10
1640741190000|2021-12-29 01:26:30|19484.34|19364.34|19483.37|19363.37|19484.45|19364.45|19483.37|19363.37|9
1640741200000|2021-12-29 01:26:40|19483.2|19363.2|19482.86|19362.86|19483.2|19363.2|19482.82|19362.82|9
1640741210000|2021-12-29 01:26:50|19482.06|19362.06|19480.07|19360.07|19482.06|19362.06|19480.06|19360.06|9
1640741220000|2021-12-29 01:27:00|19479.94|19359.94|19481.25|19361.25|19481.43|19361.43|19479.91|19359.91|10
1640741230000|2021-12-29 01:27:10|19480.66|19360.66|19476.02|19356.02|19480.66|19360.66|19476.02|19356.02|10
1640741240000|2021-12-29 01:27:20|19475.4|19355.4|19474.7|19354.7|19475.63|19355.63|19474.54|19354.54|10
1640741250000|2021-12-29 01:27:30|19474.6|19354.6|19472.82|19352.82|19474.6|19354.6|19472.43|19352.43|10
1640741260000|2021-12-29 01:27:40|19472.47|19352.47|19471.57|19351.57|19472.72|19352.72|19471.57|19351.57|10
1640741270000|2021-12-29 01:27:50|19471.45|19351.45|19469.8|19349.8|19471.45|19351.45|19469.5|19349.5|9
1640741280000|2021-12-29 01:28:00|19470.01|19350.01|19469.44|19349.44|19470.18|19350.18|19469.18|19349.18|10
1640741290000|2021-12-29 01:28:10|19469.41|19349.41|19469.86|19349.86|19470.47|19350.47|19469.1|19349.1|10
1640741300000|2021-12-29 01:28:20|19469.14|19349.14|19468.92|19348.92|19469.14|19349.14|19467.81|19347.81|10
1640741310000|2021-12-29 01:28:30|19468.51|19348.51|19468.2|19348.2|19469.02|19349.02|19468.2|19348.2|10
1640741320000|2021-12-29 01:28:40|19467.98|19347.98|19467.37|19347.37|19468|19348|19467.37|19347.37|10
1640741330000|2021-12-29 01:28:50|19467.36|19347.36|19463.99|19343.99|19467.93|19347.93|19463.99|19343.99|10
1640741340000|2021-12-29 01:29:00|19463.77|19343.77|19454.88|19334.88|19463.77|19343.77|19454.88|19334.88|10
1640741350000|2021-12-29 01:29:10|19454.47|19334.47|19439.47|19319.47|19454.47|19334.47|19439.47|19319.47|10
1640741360000|2021-12-29 01:29:20|19438.49|19318.49|19439.1|19319.1|19439.6|19319.6|19438.27|19318.27|10
1640741370000|2021-12-29 01:29:30|19436.56|19316.56|19433.07|19313.07|19436.56|19316.56|19433.07|19313.07|10
1640741380000|2021-12-29 01:29:40|19432.43|19312.43|19433.39|19313.39|19433.4|19313.4|19432.43|19312.43|10
1640741390000|2021-12-29 01:29:50|19432.97|19312.97|19431.2|19311.2|19432.97|19312.97|19430.86|19310.86|8
1640741400000|2021-12-29 01:30:00|19431.92|19311.92|19430.86|19310.86|19432.18|19312.18|19430.86|19310.86|9
1640741410000|2021-12-29 01:30:10|19431.89|19311.89|19423.92|19303.92|19431.89|19311.89|19423.92|19303.92|10
1640741420000|2021-12-29 01:30:20|19423.38|19303.38|19417.7|19297.7|19423.38|19303.38|19417.7|19297.7|10
1640741430000|2021-12-29 01:30:30|19417.54|19297.54|19405.83|19285.83|19417.54|19297.54|19405.83|19285.83|10
1640741440000|2021-12-29 01:30:40|19405.47|19285.47|19402.97|19282.97|19405.47|19285.47|19402.66|19282.66|10
1640741450000|2021-12-29 01:30:50|19403.36|19283.36|19410.26|19290.26|19410.41|19290.41|19403.36|19283.36|10
1640741460000|2021-12-29 01:31:00|19410.34|19290.34|19411.96|19291.96|19412.21|19292.21|19410.34|19290.34|10
1640741470000|2021-12-29 01:31:10|19412.32|19292.32|19411.83|19291.83|19412.32|19292.32|19410.93|19290.93|10
1640741480000|2021-12-29 01:31:20|19411.63|19291.63|19410.52|19290.52|19411.63|19291.63|19410.52|19290.52|10
1640741490000|2021-12-29 01:31:30|19410.42|19290.42|19407.57|19287.57|19411.92|19291.92|19407.57|19287.57|10
1640741500000|2021-12-29 01:31:40|19408.03|19288.03|19407.4|19287.4|19408.03|19288.03|19407.14|19287.14|10
1640741510000|2021-12-29 01:31:50|19407.28|19287.28|19409.49|19289.49|19409.7|19289.7|19407.28|19287.28|10
1640741520000|2021-12-29 01:32:00|19409.69|19289.69|19410.41|19290.41|19410.65|19290.65|19409.6|19289.6|10
1640741530000|2021-12-29 01:32:10|19410.38|19290.38|19413.66|19293.66|19413.66|19293.66|19410.38|19290.38|10
1640741540000|2021-12-29 01:32:20|19413.36|19293.36|19413.6|19293.6|19413.79|19293.79|19413.36|19293.36|9
1640741550000|2021-12-29 01:32:30|19413.12|19293.12|19410.41|19290.41|19413.31|19293.31|19410.41|19290.41|10
1640741560000|2021-12-29 01:32:40|19410.33|19290.33|19410.46|19290.46|19411.27|19291.27|19410.02|19290.02|10
1640741570000|2021-12-29 01:32:50|19410.31|19290.31|19405.53|19285.53|19410.52|19290.52|19405.53|19285.53|10
1640741580000|2021-12-29 01:33:00|19404.93|19284.93|19399.12|19279.12|19404.93|19284.93|19399.12|19279.12|9
1640741590000|2021-12-29 01:33:10|19399.13|19279.13|19393.07|19273.07|19399.13|19279.13|19393.07|19273.07|10
1640741600000|2021-12-29 01:33:20|19392.86|19272.86|19390.29|19270.29|19392.86|19272.86|19390.29|19270.29|9
1640741610000|2021-12-29 01:33:30|19390.03|19270.03|19384.92|19264.92|19390.03|19270.03|19384.92|19264.92|10
1640741620000|2021-12-29 01:33:40|19384.53|19264.53|19380.71|19260.71|19384.53|19264.53|19380.61|19260.61|10
1640741630000|2021-12-29 01:33:50|19380.24|19260.24|19379.52|19259.52|19380.64|19260.64|19379.52|19259.52|9
1640741640000|2021-12-29 01:34:00|19379.35|19259.35|19378.19|19258.19|19379.48|19259.48|19377.97|19257.97|9
1640741650000|2021-12-29 01:34:10|19376.22|19256.22|19379.93|19259.93|19380.03|19260.03|19376.22|19256.22|10
1640741660000|2021-12-29 01:34:20|19379.97|19259.97|19383.27|19263.27|19383.27|19263.27|19379.97|19259.97|10
1640741670000|2021-12-29 01:34:30|19383.5|19263.5|19386.75|19266.75|19386.75|19266.75|19383.5|19263.5|10
1640741680000|2021-12-29 01:34:40|19387.38|19267.38|19389.79|19269.79|19389.84|19269.84|19387.38|19267.38|10
1640741690000|2021-12-29 01:34:50|19389.56|19269.56|19388.27|19268.27|19389.56|19269.56|19388.18|19268.18|10
1640741700000|2021-12-29 01:35:00|19388.77|19268.77|19389.96|19269.96|19389.96|19269.96|19388.72|19268.72|9
1640741710000|2021-12-29 01:35:10|19390.51|19270.51|19392.13|19272.13|19392.13|19272.13|19390.29|19270.29|10
1640741720000|2021-12-29 01:35:20|19392.14|19272.14|19393.73|19273.73|19393.73|19273.73|19391.9|19271.9|10
1640741730000|2021-12-29 01:35:30|19393.95|19273.95|19396.94|19276.94|19396.94|19276.94|19393.95|19273.95|10
1640741740000|2021-12-29 01:35:40|19397.22|19277.22|19395.63|19275.63|19397.22|19277.22|19395.63|19275.63|10
1640741750000|2021-12-29 01:35:50|19395.67|19275.67|19395.29|19275.29|19395.9|19275.9|19395.28|19275.28|10
1640741760000|2021-12-29 01:36:00|19394.86|19274.86|19395.14|19275.14|19395.4|19275.4|19394.86|19274.86|10
1640741770000|2021-12-29 01:36:10|19394.84|19274.84|19396.03|19276.03|19396.25|19276.25|19394.84|19274.84|8
1640741780000|2021-12-29 01:36:20|19395.6|19275.6|19398.19|19278.19|19398.85|19278.85|19395.6|19275.6|10
1640741790000|2021-12-29 01:36:30|19398.04|19278.04|19398.4|19278.4|19398.46|19278.46|19397.23|19277.23|10
1640741800000|2021-12-29 01:36:40|19398.34|19278.34|19400.49|19280.49|19400.49|19280.49|19398.24|19278.24|10
1640741810000|2021-12-29 01:36:50|19400.25|19280.25|19401.18|19281.18|19401.18|19281.18|19400.09|19280.09|9
1640741820000|2021-12-29 01:37:00|19401.11|19281.11|19401.05|19281.05|19401.41|19281.41|19400.9|19280.9|10
1640741830000|2021-12-29 01:37:10|19400.26|19280.26|19394.93|19274.93|19400.26|19280.26|19394.93|19274.93|9
1640741840000|2021-12-29 01:37:20|19394.18|19274.18|19391.87|19271.87|19394.42|19274.42|19391.59|19271.59|10
1640741850000|2021-12-29 01:37:30|19392.04|19272.04|19391.16|19271.16|19392.04|19272.04|19390.91|19270.91|10
1640741860000|2021-12-29 01:37:40|19391.11|19271.11|19390.11|19270.11|19391.45|19271.45|19389.8|19269.8|10
1640741870000|2021-12-29 01:37:50|19390.3|19270.3|19391.51|19271.51|19392.04|19272.04|19390.3|19270.3|10
1640741880000|2021-12-29 01:38:00|19391.64|19271.64|19389.74|19269.74|19391.95|19271.95|19389.74|19269.74|10
1640741890000|2021-12-29 01:38:10|19389.39|19269.39|19388.4|19268.4|19389.39|19269.39|19388.28|19268.28|10
1640741900000|2021-12-29 01:38:20|19388.34|19268.34|19388.48|19268.48|19388.73|19268.73|19388.09|19268.09|9
1640741910000|2021-12-29 01:38:30|19388.2|19268.2|19385.3|19265.3|19388.2|19268.2|19385.3|19265.3|10
1640741920000|2021-12-29 01:38:40|19385.33|19265.33|19380.15|19260.15|19385.33|19265.33|19380.15|19260.15|9
1640741930000|2021-12-29 01:38:50|19379.49|19259.49|19379.73|19259.73|19379.73|19259.73|19379.09|19259.09|10
1640741940000|2021-12-29 01:39:00|19380.15|19260.15|19379.76|19259.76|19380.36|19260.36|19379.76|19259.76|10
1640741950000|2021-12-29 01:39:10|19379.32|19259.32|19376.39|19256.39|19379.32|19259.32|19376.06|19256.06|10
1640741960000|2021-12-29 01:39:20|19376.21|19256.21|19369.83|19249.83|19376.21|19256.21|19369.83|19249.83|10
1640741970000|2021-12-29 01:39:30|19369.67|19249.67|19369.16|19249.16|19369.97|19249.97|19368.51|19248.51|10
1640741980000|2021-12-29 01:39:40|19369.07|19249.07|19371.82|19251.82|19371.82|19251.82|19368.99|19248.99|10
1640741990000|2021-12-29 01:39:50|19372.68|19252.68|19373.68|19253.68|19373.77|19253.77|19372.2|19252.2|10
1640742000000|2021-12-29 01:40:00|19371.31|19251.31|19366.1|19246.1|19371.31|19251.31|19366.1|19246.1|10
1640742010000|2021-12-29 01:40:10|19365.99|19245.99|19365.38|19245.38|19365.99|19245.99|19363.45|19243.45|10
1640742020000|2021-12-29 01:40:20|19365.55|19245.55|19370.12|19250.12|19370.12|19250.12|19365.55|19245.55|10
1640742030000|2021-12-29 01:40:30|19371.12|19251.12|19372.06|19252.06|19372.21|19252.21|19371.12|19251.12|9
1640742040000|2021-12-29 01:40:40|19371.51|19251.51|19372.27|19252.27|19372.34|19252.34|19371.51|19251.51|9
1640742050000|2021-12-29 01:40:50|19372.26|19252.26|19372.74|19252.74|19372.74|19252.74|19371.82|19251.82|10
1640742060000|2021-12-29 01:41:00|19373.05|19253.05|19376.45|19256.45|19376.45|19256.45|19373.05|19253.05|10
1640742070000|2021-12-29 01:41:10|19376.2|19256.2|19380.94|19260.94|19380.94|19260.94|19376.2|19256.2|9
1640742080000|2021-12-29 01:41:20|19380.61|19260.61|19381.79|19261.79|19381.79|19261.79|19380.41|19260.41|9
1640742090000|2021-12-29 01:41:30|19381.86|19261.86|19382.46|19262.46|19383.31|19263.31|19381.66|19261.66|9
1640742100000|2021-12-29 01:41:40|19382.74|19262.74|19381.77|19261.77|19382.74|19262.74|19381.77|19261.77|10
1640742110000|2021-12-29 01:41:50|19381.75|19261.75|19383.06|19263.06|19383.16|19263.16|19381.75|19261.75|10
1640742120000|2021-12-29 01:42:00|19383.33|19263.33|19383.59|19263.59|19383.61|19263.61|19383.26|19263.26|10
1640742130000|2021-12-29 01:42:10|19384.02|19264.02|19382.87|19262.87|19384.02|19264.02|19381.45|19261.45|10
1640742140000|2021-12-29 01:42:20|19381.96|19261.96|19380.83|19260.83|19381.96|19261.96|19379.9|19259.9|10
1640742150000|2021-12-29 01:42:30|19381.07|19261.07|19381.95|19261.95|19381.95|19261.95|19380.68|19260.68|10
1640742160000|2021-12-29 01:42:40|19382.84|19262.84|19386.18|19266.18|19386.18|19266.18|19382.58|19262.58|10
1640742170000|2021-12-29 01:42:50|19386.55|19266.55|19386.28|19266.28|19386.56|19266.56|19385.84|19265.84|10
1640742180000|2021-12-29 01:43:00|19386.32|19266.32|19386.66|19266.66|19386.92|19266.92|19386.21|19266.21|8
1640742190000|2021-12-29 01:43:10|19386.67|19266.67|19391.48|19271.48|19391.48|19271.48|19386.67|19266.67|10
1640742200000|2021-12-29 01:43:20|19391.72|19271.72|19395.11|19275.11|19395.11|19275.11|19391.72|19271.72|10
1640742210000|2021-12-29 01:43:30|19395.21|19275.21|19398.91|19278.91|19398.91|19278.91|19395.21|19275.21|10
1640742220000|2021-12-29 01:43:40|19399.28|19279.28|19397.89|19277.89|19400.04|19280.04|19397.89|19277.89|10
1640742230000|2021-12-29 01:43:50|19398.16|19278.16|19397.84|19277.84|19400.56|19280.56|19397.84|19277.84|10
1640742240000|2021-12-29 01:44:00|19398.26|19278.26|19400.63|19280.63|19400.81|19280.81|19398.26|19278.26|8
1640742250000|2021-12-29 01:44:10|19400.8|19280.8|19404.24|19284.24|19404.24|19284.24|19400.8|19280.8|10
1640742260000|2021-12-29 01:44:20|19404.84|19284.84|19408.63|19288.63|19408.63|19288.63|19404.69|19284.69|10
1640742270000|2021-12-29 01:44:30|19408.83|19288.83|19412.46|19292.46|19412.46|19292.46|19408.83|19288.83|9
1640742280000|2021-12-29 01:44:40|19412.32|19292.32|19414.51|19294.51|19414.51|19294.51|19412.32|19292.32|8
1640742290000|2021-12-29 01:44:50|19414.5|19294.5|19413.88|19293.88|19414.91|19294.91|19413.88|19293.88|10
1640742300000|2021-12-29 01:45:00|19414.58|19294.58|19415.09|19295.09|19415.2|19295.2|19413.99|19293.99|10
1640742310000|2021-12-29 01:45:10|19414.54|19294.54|19414.67|19294.67|19415.03|19295.03|19414.52|19294.52|10
1640742320000|2021-12-29 01:45:20|19414.68|19294.68|19416.15|19296.15|19417.33|19297.33|19414.68|19294.68|10
1640742330000|2021-12-29 01:45:30|19415.92|19295.92|19416.12|19296.12|19416.59|19296.59|19415.79|19295.79|10
1640742340000|2021-12-29 01:45:40|19416.14|19296.14|19416.61|19296.61|19416.61|19296.61|19415.44|19295.44|10
1640742350000|2021-12-29 01:45:50|19416.78|19296.78|19415.83|19295.83|19416.78|19296.78|19415.56|19295.56|9
1640742360000|2021-12-29 01:46:00|19416.64|19296.64|19417.54|19297.54|19417.54|19297.54|19416.26|19296.26|10
1640742370000|2021-12-29 01:46:10|19417.88|19297.88|19417.57|19297.57|19418.1|19298.1|19417.44|19297.44|10
1640742380000|2021-12-29 01:46:20|19417.83|19297.83|19419.36|19299.36|19419.36|19299.36|19417.83|19297.83|10
1640742390000|2021-12-29 01:46:30|19419.64|19299.64|19421.5|19301.5|19421.86|19301.86|19419.64|19299.64|9
1640742400000|2021-12-29 01:46:40|19421.58|19301.58|19421.93|19301.93|19423.28|19303.28|19421.58|19301.58|10
1640742410000|2021-12-29 01:46:50|19422.38|19302.38|19422.59|19302.59|19422.81|19302.81|19422.33|19302.33|9
1640742420000|2021-12-29 01:47:00|19422.25|19302.25|19423.69|19303.69|19423.69|19303.69|19421.75|19301.75|10
1640742430000|2021-12-29 01:47:10|19423.78|19303.78|19422.41|19302.41|19424.12|19304.12|19422.41|19302.41|9
1640742440000|2021-12-29 01:47:20|19421.17|19301.17|19419.78|19299.78|19421.17|19301.17|19419.78|19299.78|10
1640742450000|2021-12-29 01:47:30|19420.04|19300.04|19418.69|19298.69|19420.04|19300.04|19418|19298|10
1640742460000|2021-12-29 01:47:40|19418.5|19298.5|19422.11|19302.11|19422.11|19302.11|19418.5|19298.5|8
1640742470000|2021-12-29 01:47:50|19422.4|19302.4|19423.19|19303.19|19423.19|19303.19|19422.26|19302.26|9
1640742480000|2021-12-29 01:48:00|19423.38|19303.38|19423.06|19303.06|19423.38|19303.38|19422.88|19302.88|9
1640742490000|2021-12-29 01:48:10|19423.21|19303.21|19423.79|19303.79|19424.13|19304.13|19422.75|19302.75|10
1640742500000|2021-12-29 01:48:20|19423.96|19303.96|19422.65|19302.65|19423.96|19303.96|19422.65|19302.65|10
1640742510000|2021-12-29 01:48:30|19422.62|19302.62|19421.31|19301.31|19422.62|19302.62|19421.19|19301.19|10
1640742520000|2021-12-29 01:48:40|19421.38|19301.38|19419.53|19299.53|19421.38|19301.38|19419.53|19299.53|7
1640742530000|2021-12-29 01:48:50|19419.43|19299.43|19417.2|19297.2|19419.43|19299.43|19417.2|19297.2|8
1640742540000|2021-12-29 01:49:00|19416.97|19296.97|19417.16|19297.16|19417.28|19297.28|19415.96|19295.96|9
1640742550000|2021-12-29 01:49:10|19417.82|19297.82|19421.18|19301.18|19421.27|19301.27|19417.82|19297.82|9
1640742560000|2021-12-29 01:49:20|19421.41|19301.41|19423.51|19303.51|19423.51|19303.51|19421.26|19301.26|10
1640742570000|2021-12-29 01:49:30|19423.7|19303.7|19424.15|19304.15|19424.64|19304.64|19423.58|19303.58|10
1640742580000|2021-12-29 01:49:40|19423.81|19303.81|19428.45|19308.45|19428.45|19308.45|19423.7|19303.7|10
1640742590000|2021-12-29 01:49:50|19429.03|19309.03|19431.01|19311.01|19431.01|19311.01|19429.03|19309.03|10
1640742600000|2021-12-29 01:50:00|19430.98|19310.98|19430.39|19310.39|19430.98|19310.98|19430.39|19310.39|10
1640742610000|2021-12-29 01:50:10|19429.78|19309.78|19428.13|19308.13|19429.85|19309.85|19428.13|19308.13|10
1640742620000|2021-12-29 01:50:20|19428.15|19308.15|19427.41|19307.41|19428.39|19308.39|19426.94|19306.94|10
1640742630000|2021-12-29 01:50:30|19427.55|19307.55|19427.72|19307.72|19427.72|19307.72|19427.3|19307.3|9
1640742640000|2021-12-29 01:50:40|19426.73|19306.73|19424.31|19304.31|19426.73|19306.73|19424.31|19304.31|10
1640742650000|2021-12-29 01:50:50|19424.02|19304.02|19426.15|19306.15|19426.15|19306.15|19423.8|19303.8|10
1640742660000|2021-12-29 01:51:00|19426.73|19306.73|19425.76|19305.76|19426.73|19306.73|19425.49|19305.49|10
1640742670000|2021-12-29 01:51:10|19425.61|19305.61|19427.14|19307.14|19427.14|19307.14|19425.53|19305.53|9
1640742680000|2021-12-29 01:51:20|19427.43|19307.43|19427.43|19307.43|19427.49|19307.49|19426.97|19306.97|9
1640742690000|2021-12-29 01:51:30|19427.4|19307.4|19429.99|19309.99|19429.99|19309.99|19427.4|19307.4|10
1640742700000|2021-12-29 01:51:40|19430.19|19310.19|19429.96|19309.96|19430.35|19310.35|19429.83|19309.83|9
1640742710000|2021-12-29 01:51:50|19430.06|19310.06|19430.89|19310.89|19431.58|19311.58|19430.06|19310.06|10
1640742720000|2021-12-29 01:52:00|19430.54|19310.54|19430.15|19310.15|19430.76|19310.76|19429.98|19309.98|9
1640742730000|2021-12-29 01:52:10|19429.48|19309.48|19431.85|19311.85|19431.85|19311.85|19429.48|19309.48|10
1640742740000|2021-12-29 01:52:20|19431.86|19311.86|19431.63|19311.63|19432.24|19312.24|19431.63|19311.63|9
1640742750000|2021-12-29 01:52:30|19432.14|19312.14|19431.9|19311.9|19432.59|19312.59|19431.9|19311.9|10
1640742760000|2021-12-29 01:52:40|19432|19312|19433.77|19313.77|19433.87|19313.87|19432|19312|10
1640742770000|2021-12-29 01:52:50|19433.67|19313.67|19433.82|19313.82|19433.99|19313.99|19433.41|19313.41|9
1640742780000|2021-12-29 01:53:00|19433.83|19313.83|19434.1|19314.1|19434.1|19314.1|19433.45|19313.45|10
1640742790000|2021-12-29 01:53:10|19434.12|19314.12|19432.71|19312.71|19434.22|19314.22|19432.71|19312.71|8
1640742800000|2021-12-29 01:53:20|19432.49|19312.49|19430.47|19310.47|19432.49|19312.49|19430.47|19310.47|10
1640742810000|2021-12-29 01:53:30|19429.96|19309.96|19429.47|19309.47|19429.96|19309.96|19429.4|19309.4|9
1640742820000|2021-12-29 01:53:40|19429.27|19309.27|19431.43|19311.43|19431.43|19311.43|19429.04|19309.04|7
1640742830000|2021-12-29 01:53:50|19431.12|19311.12|19430.41|19310.41|19431.73|19311.73|19430.41|19310.41|10
1640742840000|2021-12-29 01:54:00|19430.44|19310.44|19430.64|19310.64|19430.78|19310.78|19430.4|19310.4|10
1640742850000|2021-12-29 01:54:10|19430.14|19310.14|19430.5|19310.5|19430.64|19310.64|19430.14|19310.14|10
1640742860000|2021-12-29 01:54:20|19430.65|19310.65|19431.52|19311.52|19431.52|19311.52|19429.55|19309.55|9
1640742870000|2021-12-29 01:54:30|19431.4|19311.4|19431.59|19311.59|19431.61|19311.61|19431.4|19311.4|8
1640742880000|2021-12-29 01:54:40|19431.61|19311.61|19430.87|19310.87|19431.61|19311.61|19430.87|19310.87|8
1640742890000|2021-12-29 01:54:50|19431.23|19311.23|19431.56|19311.56|19431.72|19311.72|19431.12|19311.12|9
1640742900000|2021-12-29 01:55:00|19431.62|19311.62|19432.99|19312.99|19433.2|19313.2|19431.58|19311.58|10
1640742910000|2021-12-29 01:55:10|19432.4|19312.4|19430.73|19310.73|19432.76|19312.76|19430.52|19310.52|10
1640742920000|2021-12-29 01:55:20|19430.28|19310.28|19431.05|19311.05|19431.05|19311.05|19430.2|19310.2|8
1640742930000|2021-12-29 01:55:30|19431.04|19311.04|19429.81|19309.81|19431.04|19311.04|19429.81|19309.81|8
1640742940000|2021-12-29 01:55:40|19429.66|19309.66|19428.29|19308.29|19429.66|19309.66|19428.29|19308.29|8
1640742950000|2021-12-29 01:55:50|19428.25|19308.25|19429.35|19309.35|19429.43|19309.43|19428.25|19308.25|9
1640742960000|2021-12-29 01:56:00|19429.36|19309.36|19428.67|19308.67|19429.36|19309.36|19428.67|19308.67|9
1640742970000|2021-12-29 01:56:10|19428.56|19308.56|19425.44|19305.44|19428.56|19308.56|19425.44|19305.44|10
1640742980000|2021-12-29 01:56:20|19425.16|19305.16|19423.8|19303.8|19426.23|19306.23|19423.8|19303.8|9
1640742990000|2021-12-29 01:56:30|19423.73|19303.73|19424.91|19304.91|19424.94|19304.94|19423.38|19303.38|8
1640743000000|2021-12-29 01:56:40|19423.74|19303.74|19421.74|19301.74|19423.78|19303.78|19421.68|19301.68|9
1640743010000|2021-12-29 01:56:50|19421.4|19301.4|19420.71|19300.71|19421.4|19301.4|19420.68|19300.68|10
1640743020000|2021-12-29 01:57:00|19420.54|19300.54|19418.29|19298.29|19420.54|19300.54|19418.29|19298.29|9
1640743030000|2021-12-29 01:57:10|19418.12|19298.12|19418.03|19298.03|19418.34|19298.34|19416.89|19296.89|9
1640743040000|2021-12-29 01:57:20|19418.35|19298.35|19419.72|19299.72|19419.81|19299.81|19418.35|19298.35|9
1640743050000|2021-12-29 01:57:30|19419.37|19299.37|19418.23|19298.23|19419.37|19299.37|19418.22|19298.22|9
1640743060000|2021-12-29 01:57:40|19418.18|19298.18|19417.8|19297.8|19418.25|19298.25|19417.42|19297.42|10
1640743070000|2021-12-29 01:57:50|19417.53|19297.53|19416.32|19296.32|19417.68|19297.68|19416.32|19296.32|10
1640743080000|2021-12-29 01:58:00|19416.35|19296.35|19413.98|19293.98|19416.35|19296.35|19413.98|19293.98|10
1640743090000|2021-12-29 01:58:10|19413.55|19293.55|19410.49|19290.49|19413.55|19293.55|19410.23|19290.23|10
1640743100000|2021-12-29 01:58:20|19410.52|19290.52|19404.3|19284.3|19410.52|19290.52|19404.3|19284.3|10
1640743110000|2021-12-29 01:58:30|19404.91|19284.91|19390.71|19270.71|19405.13|19285.13|19390.71|19270.71|10
1640743120000|2021-12-29 01:58:40|19389.45|19269.45|19380.44|19260.44|19389.45|19269.45|19380.44|19260.44|10
1640743130000|2021-12-29 01:58:50|19380.21|19260.21|19374.84|19254.84|19380.21|19260.21|19374.84|19254.84|10
1640743140000|2021-12-29 01:59:00|19375.05|19255.05|19369.26|19249.26|19375.05|19255.05|19369.26|19249.26|10
1640743150000|2021-12-29 01:59:10|19369.12|19249.12|19371.36|19251.36|19371.36|19251.36|19368.89|19248.89|10
1640743160000|2021-12-29 01:59:20|19371.25|19251.25|19360.27|19240.27|19371.25|19251.25|19360.27|19240.27|10
1640743170000|2021-12-29 01:59:30|19359.34|19239.34|19358.04|19238.04|19359.62|19239.62|19358.04|19238.04|9
1640743180000|2021-12-29 01:59:40|19357.94|19237.94|19351.41|19231.41|19357.94|19237.94|19350.82|19230.82|10
1640743190000|2021-12-29 01:59:50|19352.38|19232.38|19358.52|19238.52|19358.52|19238.52|19352.38|19232.38|10
1640743200000|2021-12-29 02:00:00|19358.31|19238.31|19361.24|19241.24|19361.24|19241.24|19358.05|19238.05|10
1640743210000|2021-12-29 02:00:10|19361.37|19241.37|19359.46|19239.46|19362.46|19242.46|19359.46|19239.46|9
1640743220000|2021-12-29 02:00:20|19359.99|19239.99|19354.67|19234.67|19359.99|19239.99|19354.67|19234.67|10
1640743230000|2021-12-29 02:00:30|19354.15|19234.15|19354.25|19234.25|19354.61|19234.61|19352.88|19232.88|10
1640743240000|2021-12-29 02:00:40|19353.86|19233.86|19350.9|19230.9|19353.86|19233.86|19350.9|19230.9|10
1640743250000|2021-12-29 02:00:50|19350.54|19230.54|19348.79|19228.79|19350.54|19230.54|19347.57|19227.57|10
1640743260000|2021-12-29 02:01:00|19348.47|19228.47|19350.85|19230.85|19350.85|19230.85|19348.47|19228.47|10
1640743270000|2021-12-29 02:01:10|19351.52|19231.52|19354.53|19234.53|19354.53|19234.53|19351.52|19231.52|10
1640743280000|2021-12-29 02:01:20|19354.75|19234.75|19356.66|19236.66|19356.66|19236.66|19354.75|19234.75|10
1640743290000|2021-12-29 02:01:30|19356.62|19236.62|19360.52|19240.52|19360.52|19240.52|19356.62|19236.62|10
1640743300000|2021-12-29 02:01:40|19360.71|19240.71|19363.06|19243.06|19363.06|19243.06|19360.71|19240.71|10
1640743310000|2021-12-29 02:01:50|19363.53|19243.53|19363.02|19243.02|19364.71|19244.71|19363.02|19243.02|10
1640743320000|2021-12-29 02:02:00|19362.85|19242.85|19361.1|19241.1|19362.97|19242.97|19361.1|19241.1|10
1640743330000|2021-12-29 02:02:10|19361.2|19241.2|19361.93|19241.93|19361.96|19241.96|19361.04|19241.04|10
1640743340000|2021-12-29 02:02:20|19361.59|19241.59|19363.12|19243.12|19363.12|19243.12|19361.43|19241.43|10
1640743350000|2021-12-29 02:02:30|19363.15|19243.15|19365.75|19245.75|19365.75|19245.75|19363.15|19243.15|10
1640743360000|2021-12-29 02:02:40|19365.97|19245.97|19370.03|19250.03|19370.03|19250.03|19365.97|19245.97|9
1640743370000|2021-12-29 02:02:50|19369.92|19249.92|19373.69|19253.69|19373.69|19253.69|19369.92|19249.92|10
1640743380000|2021-12-29 02:03:00|19374.01|19254.01|19378.52|19258.52|19378.52|19258.52|19374.01|19254.01|10
1640743390000|2021-12-29 02:03:10|19378.43|19258.43|19380.61|19260.61|19380.8|19260.8|19378.43|19258.43|10
1640743400000|2021-12-29 02:03:20|19380.93|19260.93|19381.86|19261.86|19382.18|19262.18|19380.93|19260.93|10
1640743410000|2021-12-29 02:03:30|19381.53|19261.53|19380.86|19260.86|19381.53|19261.53|19380.64|19260.64|10
1640743420000|2021-12-29 02:03:40|19381.33|19261.33|19381.96|19261.96|19382.09|19262.09|19381.31|19261.31|9
1640743430000|2021-12-29 02:03:50|19382.31|19262.31|19383.25|19263.25|19383.44|19263.44|19382.05|19262.05|10
1640743440000|2021-12-29 02:04:00|19383.62|19263.62|19382.93|19262.93|19384.01|19264.01|19382.93|19262.93|10
1640743450000|2021-12-29 02:04:10|19382.82|19262.82|19385.71|19265.71|19385.71|19265.71|19382.82|19262.82|10
1640743460000|2021-12-29 02:04:20|19386.44|19266.44|19392.58|19272.58|19392.58|19272.58|19386.44|19266.44|10
1640743470000|2021-12-29 02:04:30|19392.45|19272.45|19395.98|19275.98|19395.98|19275.98|19392.04|19272.04|10
1640743480000|2021-12-29 02:04:40|19395.68|19275.68|19395.36|19275.36|19395.82|19275.82|19395.28|19275.28|10
1640743490000|2021-12-29 02:04:50|19395.5|19275.5|19393.74|19273.74|19395.5|19275.5|19393.74|19273.74|10
1640743500000|2021-12-29 02:05:00|19393.78|19273.78|19395.1|19275.1|19395.1|19275.1|19393.78|19273.78|10
1640743510000|2021-12-29 02:05:10|19395.03|19275.03|19393.54|19273.54|19395.52|19275.52|19393.54|19273.54|10
1640743520000|2021-12-29 02:05:20|19393.11|19273.11|19390.69|19270.69|19393.11|19273.11|19390.69|19270.69|10
1640743530000|2021-12-29 02:05:30|19390.76|19270.76|19390.16|19270.16|19391.01|19271.01|19390.16|19270.16|9
1640743540000|2021-12-29 02:05:40|19389.67|19269.67|19388.47|19268.47|19389.67|19269.67|19388.08|19268.08|9
1640743550000|2021-12-29 02:05:50|19388.43|19268.43|19389.01|19269.01|19389.01|19269.01|19387.34|19267.34|9
1640743560000|2021-12-29 02:06:00|19388.89|19268.89|19387.12|19267.12|19388.89|19268.89|19387.12|19267.12|10
1640743570000|2021-12-29 02:06:10|19387.71|19267.71|19387.67|19267.67|19388.09|19268.09|19387.43|19267.43|9
1640743580000|2021-12-29 02:06:20|19387.46|19267.46|19385.68|19265.68|19387.46|19267.46|19385.68|19265.68|10
1640743590000|2021-12-29 02:06:30|19385.93|19265.93|19386.04|19266.04|19387.16|19267.16|19385.93|19265.93|10
1640743600000|2021-12-29 02:06:40|19386.2|19266.2|19384.81|19264.81|19386.96|19266.96|19384.81|19264.81|10
1640743610000|2021-12-29 02:06:50|19384.86|19264.86|19386.13|19266.13|19386.13|19266.13|19384.86|19264.86|8
1640743620000|2021-12-29 02:07:00|19386.26|19266.26|19383.8|19263.8|19386.26|19266.26|19383.12|19263.12|10
1640743630000|2021-12-29 02:07:10|19383.88|19263.88|19386.71|19266.71|19386.71|19266.71|19383.88|19263.88|9
1640743640000|2021-12-29 02:07:20|19387.04|19267.04|19388.62|19268.62|19388.95|19268.95|19387.04|19267.04|10
1640743650000|2021-12-29 02:07:30|19388.33|19268.33|19388.16|19268.16|19389.01|19269.01|19388.16|19268.16|10
1640743660000|2021-12-29 02:07:40|19388.19|19268.19|19391.83|19271.83|19391.83|19271.83|19388.19|19268.19|9
1640743670000|2021-12-29 02:07:50|19391.68|19271.68|19392.95|19272.95|19392.95|19272.95|19391.68|19271.68|10
1640743680000|2021-12-29 02:08:00|19392.5|19272.5|19392.49|19272.49|19392.6|19272.6|19392.38|19272.38|10
1640743690000|2021-12-29 02:08:10|19392.27|19272.27|19394.2|19274.2|19394.2|19274.2|19392.06|19272.06|10
1640743700000|2021-12-29 02:08:20|19394.47|19274.47|19398.6|19278.6|19398.6|19278.6|19394.47|19274.47|10
1640743710000|2021-12-29 02:08:30|19399.42|19279.42|19403.4|19283.4|19403.52|19283.52|19399.42|19279.42|10
1640743720000|2021-12-29 02:08:40|19402.97|19282.97|19402.08|19282.08|19403.09|19283.09|19402.08|19282.08|9
1640743730000|2021-12-29 02:08:50|19402.11|19282.11|19402.81|19282.81|19402.81|19282.81|19401.96|19281.96|10
1640743740000|2021-12-29 02:09:00|19402.76|19282.76|19403.39|19283.39|19403.39|19283.39|19402.44|19282.44|10
1640743750000|2021-12-29 02:09:10|19403.08|19283.08|19401.48|19281.48|19403.16|19283.16|19401.48|19281.48|10
1640743760000|2021-12-29 02:09:20|19401.69|19281.69|19402.58|19282.58|19402.68|19282.68|19401.69|19281.69|9
1640743770000|2021-12-29 02:09:30|19403.02|19283.02|19407.54|19287.54|19407.54|19287.54|19403|19283|10
1640743780000|2021-12-29 02:09:40|19409.24|19289.24|19409.95|19289.95|19410.23|19290.23|19409.24|19289.24|10
1640743790000|2021-12-29 02:09:50|19410.07|19290.07|19411.43|19291.43|19411.43|19291.43|19410.07|19290.07|10
1640743800000|2021-12-29 02:10:00|19411.58|19291.58|19414.09|19294.09|19414.09|19294.09|19411.57|19291.57|10
1640743810000|2021-12-29 02:10:10|19414.21|19294.21|19417.23|19297.23|19417.23|19297.23|19414.21|19294.21|10
1640743820000|2021-12-29 02:10:20|19416.35|19296.35|19414.89|19294.89|19416.5|19296.5|19414.89|19294.89|10
1640743830000|2021-12-29 02:10:30|19414.54|19294.54|19413.83|19293.83|19414.54|19294.54|19413.58|19293.58|10
1640743840000|2021-12-29 02:10:40|19413.75|19293.75|19413.89|19293.89|19413.89|19293.89|19412.73|19292.73|10
1640743850000|2021-12-29 02:10:50|19414.2|19294.2|19420.28|19300.28|19420.28|19300.28|19414.2|19294.2|10
1640743860000|2021-12-29 02:11:00|19420.03|19300.03|19420.12|19300.12|19420.21|19300.21|19419.57|19299.57|10
1640743870000|2021-12-29 02:11:10|19420.22|19300.22|19419.86|19299.86|19420.6|19300.6|19419.47|19299.47|10
1640743880000|2021-12-29 02:11:20|19420.23|19300.23|19420.58|19300.58|19420.59|19300.59|19420.21|19300.21|9
1640743890000|2021-12-29 02:11:30|19420.54|19300.54|19419.38|19299.38|19420.54|19300.54|19419.27|19299.27|10
1640743900000|2021-12-29 02:11:40|19419.3|19299.3|19418.28|19298.28|19419.34|19299.34|19418.28|19298.28|10
1640743910000|2021-12-29 02:11:50|19418.42|19298.42|19418.7|19298.7|19418.87|19298.87|19418.07|19298.07|8
1640743920000|2021-12-29 02:12:00|19418.76|19298.76|19424.07|19304.07|19424.07|19304.07|19418.76|19298.76|10
1640743930000|2021-12-29 02:12:10|19421.05|19301.05|19428.32|19308.32|19428.77|19308.77|19420.88|19300.88|9
1640743940000|2021-12-29 02:12:20|19428.07|19308.07|19426.42|19306.42|19428.07|19308.07|19426.42|19306.42|10
1640743950000|2021-12-29 02:12:30|19426.44|19306.44|19426.7|19306.7|19427.15|19307.15|19426.15|19306.15|10
1640743960000|2021-12-29 02:12:40|19426.57|19306.57|19425.47|19305.47|19426.57|19306.57|19425.43|19305.43|10
1640743970000|2021-12-29 02:12:50|19425.56|19305.56|19425.93|19305.93|19426.17|19306.17|19425.56|19305.56|8
1640743980000|2021-12-29 02:13:00|19425.91|19305.91|19427.1|19307.1|19427.1|19307.1|19425.9|19305.9|6
1640743990000|2021-12-29 02:13:10|19427.17|19307.17|19427.08|19307.08|19429.03|19309.03|19427.06|19307.06|9
1640744000000|2021-12-29 02:13:20|19426.92|19306.92|19427.16|19307.16|19427.16|19307.16|19425.98|19305.98|9
1640744010000|2021-12-29 02:13:30|19427.19|19307.19|19428.43|19308.43|19428.43|19308.43|19427.19|19307.19|9
1640744020000|2021-12-29 02:13:40|19428.37|19308.37|19429.32|19309.32|19429.32|19309.32|19427.29|19307.29|10
1640744030000|2021-12-29 02:13:50|19429.22|19309.22|19432.22|19312.22|19432.22|19312.22|19429.17|19309.17|9
1640744040000|2021-12-29 02:14:00|19432.64|19312.64|19433.88|19313.88|19433.91|19313.91|19432.64|19312.64|9
1640744050000|2021-12-29 02:14:10|19433.8|19313.8|19433.6|19313.6|19434.18|19314.18|19433.6|19313.6|8
1640744060000|2021-12-29 02:14:20|19433.64|19313.64|19433|19313|19433.64|19313.64|19432.6|19312.6|10
1640744070000|2021-12-29 02:14:30|19433.85|19313.85|19434.16|19314.16|19434.16|19314.16|19433.72|19313.72|10
1640744080000|2021-12-29 02:14:40|19434.27|19314.27|19436.11|19316.11|19436.41|19316.41|19434.27|19314.27|9
1640744090000|2021-12-29 02:14:50|19435.98|19315.98|19437.25|19317.25|19437.26|19317.26|19435.98|19315.98|9
1640744100000|2021-12-29 02:15:00|19437.56|19317.56|19438.19|19318.19|19438.24|19318.24|19437.42|19317.42|10
1640744110000|2021-12-29 02:15:10|19437.96|19317.96|19437.19|19317.19|19437.96|19317.96|19437.19|19317.19|10
1640744120000|2021-12-29 02:15:20|19437.35|19317.35|19437.86|19317.86|19437.86|19317.86|19437.05|19317.05|10
1640744130000|2021-12-29 02:15:30|19438.15|19318.15|19440.61|19320.61|19440.85|19320.85|19438.15|19318.15|10
1640744140000|2021-12-29 02:15:40|19441.24|19321.24|19445.67|19325.67|19445.67|19325.67|19441.24|19321.24|10
1640744150000|2021-12-29 02:15:50|19445.98|19325.98|19449.4|19329.4|19449.4|19329.4|19445.98|19325.98|10
1640744160000|2021-12-29 02:16:00|19449.74|19329.74|19451.99|19331.99|19452.13|19332.13|19449.74|19329.74|10
1640744170000|2021-12-29 02:16:10|19452.01|19332.01|19450.97|19330.97|19452.52|19332.52|19450.97|19330.97|10
1640744180000|2021-12-29 02:16:20|19450.62|19330.62|19450.65|19330.65|19451.09|19331.09|19450.59|19330.59|9
1640744190000|2021-12-29 02:16:30|19450.74|19330.74|19451.94|19331.94|19451.98|19331.98|19450.74|19330.74|8
1640744200000|2021-12-29 02:16:40|19452.35|19332.35|19458.81|19338.81|19458.81|19338.81|19452.35|19332.35|10
1640744210000|2021-12-29 02:16:50|19458.94|19338.94|19460.96|19340.96|19461.56|19341.56|19458.94|19338.94|9
1640744220000|2021-12-29 02:17:00|19461.08|19341.08|19460.81|19340.81|19461.59|19341.59|19460.2|19340.2|9
1640744230000|2021-12-29 02:17:10|19461.03|19341.03|19460.38|19340.38|19461.03|19341.03|19459.87|19339.87|9
1640744240000|2021-12-29 02:17:20|19460.29|19340.29|19462.79|19342.79|19462.81|19342.81|19460.22|19340.22|9
1640744250000|2021-12-29 02:17:30|19463.2|19343.2|19461.63|19341.63|19463.2|19343.2|19461.63|19341.63|8
1640744260000|2021-12-29 02:17:40|19461.47|19341.47|19462.73|19342.73|19462.73|19342.73|19461.47|19341.47|8
1640744270000|2021-12-29 02:17:50|19464.42|19344.42|19465.94|19345.94|19466.19|19346.19|19464.42|19344.42|10
1640744280000|2021-12-29 02:18:00|19465.75|19345.75|19466.84|19346.84|19466.84|19346.84|19465.56|19345.56|10
1640744290000|2021-12-29 02:18:10|19467.03|19347.03|19467.94|19347.94|19467.94|19347.94|19466.36|19346.36|10
1640744300000|2021-12-29 02:18:20|19467.82|19347.82|19469.92|19349.92|19469.92|19349.92|19467.82|19347.82|9
1640744310000|2021-12-29 02:18:30|19471.45|19351.45|19474|19354|19474|19354|19471.44|19351.44|9
1640744320000|2021-12-29 02:18:40|19474.56|19354.56|19473.95|19353.95|19475.25|19355.25|19473.95|19353.95|10
1640744330000|2021-12-29 02:18:50|19473.72|19353.72|19472.48|19352.48|19473.78|19353.78|19472.44|19352.44|10
1640744340000|2021-12-29 02:19:00|19472.98|19352.98|19470.44|19350.44|19472.98|19352.98|19470.24|19350.24|9
1640744350000|2021-12-29 02:19:10|19470.57|19350.57|19471.17|19351.17|19471.17|19351.17|19470.53|19350.53|9
1640744360000|2021-12-29 02:19:20|19470.97|19350.97|19471.62|19351.62|19471.67|19351.67|19470.97|19350.97|8
1640744370000|2021-12-29 02:19:30|19471.71|19351.71|19470.38|19350.38|19472.11|19352.11|19470.38|19350.38|9
1640744380000|2021-12-29 02:19:40|19469.49|19349.49|19467.78|19347.78|19469.49|19349.49|19467.57|19347.57|10
1640744390000|2021-12-29 02:19:50|19467.65|19347.65|19465.66|19345.66|19467.65|19347.65|19465.66|19345.66|10
1640744400000|2021-12-29 02:20:00|19465.3|19345.3|19464.26|19344.26|19465.3|19345.3|19463.92|19343.92|10
1640744410000|2021-12-29 02:20:10|19464.37|19344.37|19463|19343|19464.37|19344.37|19463|19343|10
1640744420000|2021-12-29 02:20:20|19462.3|19342.3|19462.94|19342.94|19462.94|19342.94|19462.3|19342.3|10
1640744430000|2021-12-29 02:20:30|19462.73|19342.73|19463.01|19343.01|19463.23|19343.23|19462.73|19342.73|10
1640744440000|2021-12-29 02:20:40|19462.87|19342.87|19463.47|19343.47|19463.58|19343.58|19462.87|19342.87|9
1640744450000|2021-12-29 02:20:50|19463.35|19343.35|19461.33|19341.33|19464.15|19344.15|19461.33|19341.33|9
1640744460000|2021-12-29 02:21:00|19461.82|19341.82|19462.77|19342.77|19463.11|19343.11|19461.56|19341.56|9
1640744470000|2021-12-29 02:21:10|19462.15|19342.15|19462.05|19342.05|19462.26|19342.26|19461.32|19341.32|10
1640744480000|2021-12-29 02:21:20|19462.17|19342.17|19460.9|19340.9|19462.34|19342.34|19460.64|19340.64|10
1640744490000|2021-12-29 02:21:30|19461.19|19341.19|19460.97|19340.97|19461.34|19341.34|19460.8|19340.8|10
1640744500000|2021-12-29 02:21:40|19460.9|19340.9|19458.78|19338.78|19460.9|19340.9|19458.78|19338.78|10
1640744510000|2021-12-29 02:21:50|19458.83|19338.83|19457.98|19337.98|19459.16|19339.16|19457.98|19337.98|9
1640744520000|2021-12-29 02:22:00|19457.92|19337.92|19456.74|19336.74|19457.92|19337.92|19456.41|19336.41|9
1640744530000|2021-12-29 02:22:10|19456.55|19336.55|19459.44|19339.44|19459.44|19339.44|19456.37|19336.37|9
1640744540000|2021-12-29 02:22:20|19459.14|19339.14|19458.95|19338.95|19459.35|19339.35|19458.95|19338.95|9
1640744550000|2021-12-29 02:22:30|19458.72|19338.72|19457.51|19337.51|19458.72|19338.72|19457.51|19337.51|9
1640744560000|2021-12-29 02:22:40|19456.76|19336.76|19455.95|19335.95|19456.76|19336.76|19455.95|19335.95|10
1640744570000|2021-12-29 02:22:50|19454.75|19334.75|19454.57|19334.57|19454.75|19334.75|19453.11|19333.11|10
1640744580000|2021-12-29 02:23:00|19454.56|19334.56|19456.02|19336.02|19456.02|19336.02|19454.56|19334.56|10
1640744590000|2021-12-29 02:23:10|19455.73|19335.73|19455.44|19335.44|19456.04|19336.04|19455.33|19335.33|10
1640744600000|2021-12-29 02:23:20|19454.99|19334.99|19453.43|19333.43|19454.99|19334.99|19452.53|19332.53|9
1640744610000|2021-12-29 02:23:30|19453.6|19333.6|19451.96|19331.96|19453.6|19333.6|19451.96|19331.96|9
1640744620000|2021-12-29 02:23:40|19451.31|19331.31|19451.7|19331.7|19451.97|19331.97|19451.26|19331.26|8
1640744630000|2021-12-29 02:23:50|19451.65|19331.65|19450.42|19330.42|19451.67|19331.67|19450.4|19330.4|9
1640744640000|2021-12-29 02:24:00|19448.75|19328.75|19444.39|19324.39|19449.32|19329.32|19444.39|19324.39|10
1640744650000|2021-12-29 02:24:10|19443.14|19323.14|19440.01|19320.01|19443.14|19323.14|19439.87|19319.87|10
1640744660000|2021-12-29 02:24:20|19440.08|19320.08|19439.27|19319.27|19440.24|19320.24|19438.75|19318.75|10
1640744670000|2021-12-29 02:24:30|19439.96|19319.96|19438.44|19318.44|19439.96|19319.96|19436.47|19316.47|10
1640744680000|2021-12-29 02:24:40|19438.98|19318.98|19449.62|19329.62|19449.71|19329.71|19438.98|19318.98|10
1640744690000|2021-12-29 02:24:50|19451.69|19331.69|19457.85|19337.85|19457.85|19337.85|19451.69|19331.69|10
1640744700000|2021-12-29 02:25:00|19458.3|19338.3|19461.33|19341.33|19461.33|19341.33|19458.3|19338.3|10
1640744710000|2021-12-29 02:25:10|19461.8|19341.8|19460.99|19340.99|19462.63|19342.63|19460.99|19340.99|9
1640744720000|2021-12-29 02:25:20|19461.09|19341.09|19462.98|19342.98|19463.23|19343.23|19461.09|19341.09|10
1640744730000|2021-12-29 02:25:30|19463.32|19343.32|19462.95|19342.95|19463.79|19343.79|19462.95|19342.95|8
1640744740000|2021-12-29 02:25:40|19463.44|19343.44|19463|19343|19463.48|19343.48|19462.78|19342.78|9
1640744750000|2021-12-29 02:25:50|19462.96|19342.96|19463.52|19343.52|19463.52|19343.52|19462.75|19342.75|8
1640744760000|2021-12-29 02:26:00|19463.09|19343.09|19462.56|19342.56|19463.09|19343.09|19461.63|19341.63|9
1640744770000|2021-12-29 02:26:10|19462.35|19342.35|19461.89|19341.89|19462.36|19342.36|19460.99|19340.99|10
1640744780000|2021-12-29 02:26:20|19461.07|19341.07|19460.07|19340.07|19461.07|19341.07|19459.77|19339.77|9
1640744790000|2021-12-29 02:26:30|19460.34|19340.34|19461.14|19341.14|19461.2|19341.2|19459.61|19339.61|10
1640744800000|2021-12-29 02:26:40|19461.13|19341.13|19460.45|19340.45|19461.19|19341.19|19460.15|19340.15|9
1640744810000|2021-12-29 02:26:50|19460.5|19340.5|19459.95|19339.95|19460.7|19340.7|19459.95|19339.95|9
1640744820000|2021-12-29 02:27:00|19459.78|19339.78|19460.65|19340.65|19460.88|19340.88|19459.76|19339.76|10
1640744830000|2021-12-29 02:27:10|19461.24|19341.24|19462.4|19342.4|19462.4|19342.4|19461.24|19341.24|10
1640744840000|2021-12-29 02:27:20|19462.71|19342.71|19466.84|19346.84|19466.9|19346.9|19462.71|19342.71|10
1640744850000|2021-12-29 02:27:30|19466.8|19346.8|19466.15|19346.15|19466.8|19346.8|19465.67|19345.67|10
1640744860000|2021-12-29 02:27:40|19466.22|19346.22|19467.66|19347.66|19468.12|19348.12|19466.21|19346.21|10
1640744870000|2021-12-29 02:27:50|19467.83|19347.83|19466|19346|19468.14|19348.14|19466|19346|10
1640744880000|2021-12-29 02:28:00|19465.43|19345.43|19465.6|19345.6|19465.6|19345.6|19464.64|19344.64|10
1640744890000|2021-12-29 02:28:10|19465.53|19345.53|19466.56|19346.56|19466.56|19346.56|19465.53|19345.53|10
1640744900000|2021-12-29 02:28:20|19466.71|19346.71|19468.71|19348.71|19468.78|19348.78|19466.71|19346.71|10
1640744910000|2021-12-29 02:28:30|19468.6|19348.6|19468.36|19348.36|19468.68|19348.68|19467.96|19347.96|10
1640744920000|2021-12-29 02:28:40|19467.83|19347.83|19467.84|19347.84|19467.84|19347.84|19466.9|19346.9|9
1640744930000|2021-12-29 02:28:50|19468.02|19348.02|19466.75|19346.75|19468.13|19348.13|19466.75|19346.75|8
1640744940000|2021-12-29 02:29:00|19466.32|19346.32|19463.64|19343.64|19466.33|19346.33|19463.64|19343.64|9
1640744950000|2021-12-29 02:29:10|19462.98|19342.98|19458.29|19338.29|19462.98|19342.98|19458.15|19338.15|9
1640744960000|2021-12-29 02:29:20|19457.55|19337.55|19458.8|19338.8|19458.8|19338.8|19457.43|19337.43|9
1640744970000|2021-12-29 02:29:30|19459.31|19339.31|19459.89|19339.89|19459.89|19339.89|19459.15|19339.15|9
1640744980000|2021-12-29 02:29:40|19459.96|19339.96|19460.41|19340.41|19460.46|19340.46|19459.87|19339.87|9
1640744990000|2021-12-29 02:29:50|19461.11|19341.11|19462.48|19342.48|19462.48|19342.48|19460.7|19340.7|9
1640745000000|2021-12-29 02:30:00|19462.72|19342.72|19461.19|19341.19|19462.72|19342.72|19461.12|19341.12|10
1640745010000|2021-12-29 02:30:10|19460.9|19340.9|19460.44|19340.44|19460.9|19340.9|19460.4|19340.4|9
1640745020000|2021-12-29 02:30:20|19461.01|19341.01|19461.31|19341.31|19461.46|19341.46|19460.95|19340.95|10
1640745030000|2021-12-29 02:30:30|19461.4|19341.4|19463.54|19343.54|19463.56|19343.56|19461.4|19341.4|9
1640745040000|2021-12-29 02:30:40|19463.21|19343.21|19459.48|19339.48|19463.21|19343.21|19459.48|19339.48|10
1640745050000|2021-12-29 02:30:50|19459.4|19339.4|19458.79|19338.79|19459.8|19339.8|19458.76|19338.76|8
1640745060000|2021-12-29 02:31:00|19458.57|19338.57|19457.57|19337.57|19458.57|19338.57|19457.17|19337.17|10
1640745070000|2021-12-29 02:31:10|19457.5|19337.5|19454.19|19334.19|19457.5|19337.5|19454.19|19334.19|10
1640745080000|2021-12-29 02:31:20|19454.21|19334.21|19455.09|19335.09|19455.11|19335.11|19454.21|19334.21|9
1640745090000|2021-12-29 02:31:30|19455.49|19335.49|19454.24|19334.24|19455.49|19335.49|19454.24|19334.24|10
1640745100000|2021-12-29 02:31:40|19454.14|19334.14|19454.32|19334.32|19454.74|19334.74|19454.14|19334.14|9
1640745110000|2021-12-29 02:31:50|19454.24|19334.24|19452.98|19332.98|19454.24|19334.24|19452.98|19332.98|7
1640745120000|2021-12-29 02:32:00|19453|19333|19451.87|19331.87|19453|19333|19451.84|19331.84|7
1640745130000|2021-12-29 02:32:10|19451.57|19331.57|19452.47|19332.47|19452.47|19332.47|19451.57|19331.57|9
1640745140000|2021-12-29 02:32:20|19452.54|19332.54|19452.14|19332.14|19452.54|19332.54|19451.8|19331.8|8
1640745150000|2021-12-29 02:32:30|19452|19332|19451.26|19331.26|19452|19332|19450.94|19330.94|10
1640745160000|2021-12-29 02:32:40|19451.6|19331.6|19451.83|19331.83|19452.05|19332.05|19451.6|19331.6|9
1640745170000|2021-12-29 02:32:50|19451.81|19331.81|19454.45|19334.45|19454.45|19334.45|19451.81|19331.81|10
1640745180000|2021-12-29 02:33:00|19454.58|19334.58|19456.44|19336.44|19456.45|19336.45|19454.58|19334.58|10
1640745190000|2021-12-29 02:33:10|19456.52|19336.52|19457.8|19337.8|19458.09|19338.09|19456.52|19336.52|10
1640745200000|2021-12-29 02:33:20|19458.02|19338.02|19458.55|19338.55|19458.59|19338.59|19458.02|19338.02|10
1640745210000|2021-12-29 02:33:30|19458.91|19338.91|19459.79|19339.79|19459.79|19339.79|19458.78|19338.78|9
1640745220000|2021-12-29 02:33:40|19459.49|19339.49|19459.84|19339.84|19459.88|19339.88|19459.11|19339.11|9
1640745230000|2021-12-29 02:33:50|19459.61|19339.61|19459.12|19339.12|19459.92|19339.92|19458.95|19338.95|9
1640745240000|2021-12-29 02:34:00|19459.36|19339.36|19458.87|19338.87|19459.36|19339.36|19458.87|19338.87|8
1640745250000|2021-12-29 02:34:10|19459.04|19339.04|19461.65|19341.65|19461.65|19341.65|19458.94|19338.94|10
1640745260000|2021-12-29 02:34:20|19462.1|19342.1|19463.73|19343.73|19463.73|19343.73|19462.1|19342.1|10
1640745270000|2021-12-29 02:34:30|19464.65|19344.65|19466.58|19346.58|19466.62|19346.62|19464.13|19344.13|10
1640745280000|2021-12-29 02:34:40|19467.32|19347.32|19468.44|19348.44|19468.58|19348.58|19467.32|19347.32|9
1640745290000|2021-12-29 02:34:50|19468.5|19348.5|19469.98|19349.98|19470.02|19350.02|19468.5|19348.5|8
1640745300000|2021-12-29 02:35:00|19470.18|19350.18|19471.87|19351.87|19471.87|19351.87|19470.18|19350.18|10
1640745310000|2021-12-29 02:35:10|19472.12|19352.12|19470.73|19350.73|19472.99|19352.99|19470.73|19350.73|10
1640745320000|2021-12-29 02:35:20|19470.05|19350.05|19468.34|19348.34|19470.05|19350.05|19468.34|19348.34|9
1640745330000|2021-12-29 02:35:30|19468.45|19348.45|19468.22|19348.22|19468.45|19348.45|19468.14|19348.14|8
1640745340000|2021-12-29 02:35:40|19468.29|19348.29|19468.43|19348.43|19468.67|19348.67|19468.28|19348.28|9
1640745350000|2021-12-29 02:35:50|19468.44|19348.44|19468.5|19348.5|19469.22|19349.22|19468.28|19348.28|9
1640745360000|2021-12-29 02:36:00|19468.58|19348.58|19468.03|19348.03|19468.58|19348.58|19468.03|19348.03|7
1640745370000|2021-12-29 02:36:10|19467.9|19347.9|19468.53|19348.53|19468.53|19348.53|19466.3|19346.3|10
1640745380000|2021-12-29 02:36:20|19468.87|19348.87|19469.88|19349.88|19469.98|19349.98|19468.87|19348.87|10
1640745390000|2021-12-29 02:36:30|19470.7|19350.7|19471.49|19351.49|19471.54|19351.54|19470.6|19350.6|10
1640745400000|2021-12-29 02:36:40|19471.93|19351.93|19474.66|19354.66|19474.66|19354.66|19471.93|19351.93|9
1640745410000|2021-12-29 02:36:50|19475.22|19355.22|19476.45|19356.45|19476.83|19356.83|19474.41|19354.41|10
1640745420000|2021-12-29 02:37:00|19475.76|19355.76|19470.28|19350.28|19475.76|19355.76|19470.28|19350.28|8
1640745430000|2021-12-29 02:37:10|19470.09|19350.09|19467.76|19347.76|19470.17|19350.17|19467.76|19347.76|10
1640745440000|2021-12-29 02:37:20|19467.26|19347.26|19466.56|19346.56|19467.95|19347.95|19466.56|19346.56|10
1640745450000|2021-12-29 02:37:30|19466.17|19346.17|19465.55|19345.55|19466.65|19346.65|19465.55|19345.55|9
1640745460000|2021-12-29 02:37:40|19464.16|19344.16|19464.03|19344.03|19464.95|19344.95|19464.03|19344.03|10
1640745470000|2021-12-29 02:37:50|19463.89|19343.89|19462.35|19342.35|19464.09|19344.09|19462.35|19342.35|9
1640745480000|2021-12-29 02:38:00|19462.14|19342.14|19457.22|19337.22|19462.14|19342.14|19457.22|19337.22|10
1640745490000|2021-12-29 02:38:10|19456.11|19336.11|19448.7|19328.7|19456.11|19336.11|19448.7|19328.7|10
1640745500000|2021-12-29 02:38:20|19448.68|19328.68|19444.06|19324.06|19448.68|19328.68|19443.76|19323.76|10
1640745510000|2021-12-29 02:38:30|19443.81|19323.81|19441.16|19321.16|19443.81|19323.81|19441.16|19321.16|9
1640745520000|2021-12-29 02:38:40|19441.09|19321.09|19441.81|19321.81|19442.04|19322.04|19441.05|19321.05|10
1640745530000|2021-12-29 02:38:50|19442.15|19322.15|19441.02|19321.02|19442.52|19322.52|19441.02|19321.02|10
1640745540000|2021-12-29 02:39:00|19440.6|19320.6|19439.3|19319.3|19440.6|19320.6|19439.3|19319.3|9
1640745550000|2021-12-29 02:39:10|19439.26|19319.26|19438.39|19318.39|19439.29|19319.29|19438.39|19318.39|10
1640745560000|2021-12-29 02:39:20|19438.19|19318.19|19436.68|19316.68|19438.19|19318.19|19436.55|19316.55|10
1640745570000|2021-12-29 02:39:30|19436.61|19316.61|19437.33|19317.33|19437.64|19317.64|19436.54|19316.54|10
1640745580000|2021-12-29 02:39:40|19437.12|19317.12|19439.18|19319.18|19439.18|19319.18|19437.07|19317.07|10
1640745590000|2021-12-29 02:39:50|19439.09|19319.09|19434.28|19314.28|19439.42|19319.42|19434.28|19314.28|10
1640745600000|2021-12-29 02:40:00|19434.19|19314.19|19432.43|19312.43|19434.19|19314.19|19432.16|19312.16|10
1640745610000|2021-12-29 02:40:10|19432.2|19312.2|19431.56|19311.56|19432.46|19312.46|19431.56|19311.56|10
1640745620000|2021-12-29 02:40:20|19431.07|19311.07|19432.23|19312.23|19433.12|19313.12|19431.03|19311.03|10
1640745630000|2021-12-29 02:40:30|19431.88|19311.88|19430.34|19310.34|19431.88|19311.88|19430.34|19310.34|10
1640745640000|2021-12-29 02:40:40|19430.51|19310.51|19430.08|19310.08|19430.8|19310.8|19429.8|19309.8|10
1640745650000|2021-12-29 02:40:50|19429.58|19309.58|19430.7|19310.7|19430.7|19310.7|19429.58|19309.58|8
1640745660000|2021-12-29 02:41:00|19430.56|19310.56|19430.59|19310.59|19430.83|19310.83|19430.24|19310.24|10
1640745670000|2021-12-29 02:41:10|19430.98|19310.98|19431.24|19311.24|19431.74|19311.74|19430.87|19310.87|10
1640745680000|2021-12-29 02:41:20|19431.37|19311.37|19431.47|19311.47|19431.47|19311.47|19431.24|19311.24|7
1640745690000|2021-12-29 02:41:30|19430.88|19310.88|19434.45|19314.45|19434.45|19314.45|19430.37|19310.37|9
1640745700000|2021-12-29 02:41:40|19435.73|19315.73|19442.14|19322.14|19442.26|19322.26|19435.73|19315.73|10
1640745710000|2021-12-29 02:41:50|19442.62|19322.62|19444.55|19324.55|19444.55|19324.55|19442.62|19322.62|9
1640745720000|2021-12-29 02:42:00|19443.55|19323.55|19446.06|19326.06|19446.09|19326.09|19443.55|19323.55|10
1640745730000|2021-12-29 02:42:10|19446.09|19326.09|19447.37|19327.37|19447.37|19327.37|19445.33|19325.33|10
1640745740000|2021-12-29 02:42:20|19447.12|19327.12|19450|19330|19450|19330|19447.12|19327.12|10
1640745750000|2021-12-29 02:42:30|19450.05|19330.05|19451.43|19331.43|19451.58|19331.58|19450.05|19330.05|10
1640745760000|2021-12-29 02:42:40|19450.17|19330.17|19451.08|19331.08|19451.25|19331.25|19450.17|19330.17|10
1640745770000|2021-12-29 02:42:50|19450.5|19330.5|19450.3|19330.3|19450.54|19330.54|19449.87|19329.87|10
1640745780000|2021-12-29 02:43:00|19450.33|19330.33|19450.31|19330.31|19450.75|19330.75|19449.53|19329.53|10
1640745790000|2021-12-29 02:43:10|19450.11|19330.11|19447.02|19327.02|19450.11|19330.11|19447.02|19327.02|10
1640745800000|2021-12-29 02:43:20|19447.16|19327.16|19447.3|19327.3|19447.39|19327.39|19446.61|19326.61|10
1640745810000|2021-12-29 02:43:30|19447.26|19327.26|19446.42|19326.42|19447.26|19327.26|19446.3|19326.3|9
1640745820000|2021-12-29 02:43:40|19446.69|19326.69|19448.76|19328.76|19448.76|19328.76|19445.98|19325.98|10
1640745830000|2021-12-29 02:43:50|19448.8|19328.8|19449.53|19329.53|19449.56|19329.56|19448.77|19328.77|10
1640745840000|2021-12-29 02:44:00|19449.54|19329.54|19447.42|19327.42|19449.75|19329.75|19447.41|19327.41|10
1640745850000|2021-12-29 02:44:10|19447.02|19327.02|19447.68|19327.68|19447.78|19327.78|19446.79|19326.79|10
1640745860000|2021-12-29 02:44:20|19447.76|19327.76|19448.45|19328.45|19448.45|19328.45|19447.76|19327.76|10
1640745870000|2021-12-29 02:44:30|19447.8|19327.8|19447.47|19327.47|19448.12|19328.12|19447.47|19327.47|8
1640745880000|2021-12-29 02:44:40|19447.36|19327.36|19448.42|19328.42|19448.42|19328.42|19447.28|19327.28|10
1640745890000|2021-12-29 02:44:50|19448.4|19328.4|19447.8|19327.8|19448.4|19328.4|19447.8|19327.8|9
1640745900000|2021-12-29 02:45:00|19447.9|19327.9|19448.1|19328.1|19448.14|19328.14|19447.34|19327.34|10
1640745910000|2021-12-29 02:45:10|19448.08|19328.08|19448.84|19328.84|19448.86|19328.86|19448.08|19328.08|9
1640745920000|2021-12-29 02:45:20|19449.76|19329.76|19453.74|19333.74|19453.74|19333.74|19449.76|19329.76|10
1640745930000|2021-12-29 02:45:30|19454.08|19334.08|19454.41|19334.41|19455.17|19335.17|19454.06|19334.06|10
1640745940000|2021-12-29 02:45:40|19454.59|19334.59|19456.09|19336.09|19456.17|19336.17|19454.59|19334.59|9
1640745950000|2021-12-29 02:45:50|19456.06|19336.06|19456.6|19336.6|19456.6|19336.6|19455.71|19335.71|9
1640745960000|2021-12-29 02:46:00|19456.79|19336.79|19457.22|19337.22|19457.23|19337.23|19456.55|19336.55|10
1640745970000|2021-12-29 02:46:10|19457.4|19337.4|19460.33|19340.33|19460.33|19340.33|19457.4|19337.4|9
1640745980000|2021-12-29 02:46:20|19460.44|19340.44|19463.11|19343.11|19463.11|19343.11|19460.44|19340.44|10
1640745990000|2021-12-29 02:46:30|19463.29|19343.29|19462.9|19342.9|19463.75|19343.75|19462.82|19342.82|9
1640746000000|2021-12-29 02:46:40|19463.1|19343.1|19463.42|19343.42|19463.42|19343.42|19462.34|19342.34|10
1640746010000|2021-12-29 02:46:50|19462.75|19342.75|19463.87|19343.87|19463.87|19343.87|19462.75|19342.75|10
1640746020000|2021-12-29 02:47:00|19463.43|19343.43|19462.53|19342.53|19463.59|19343.59|19462.5|19342.5|10
1640746030000|2021-12-29 02:47:10|19462.08|19342.08|19459.43|19339.43|19462.08|19342.08|19459.43|19339.43|10
1640746040000|2021-12-29 02:47:20|19459.39|19339.39|19456.54|19336.54|19459.39|19339.39|19456.54|19336.54|10
1640746050000|2021-12-29 02:47:30|19456.33|19336.33|19456.28|19336.28|19456.33|19336.33|19455.21|19335.21|9
1640746060000|2021-12-29 02:47:40|19456.42|19336.42|19456.44|19336.44|19456.52|19336.52|19456.28|19336.28|10
1640746070000|2021-12-29 02:47:50|19456.37|19336.37|19456.92|19336.92|19456.92|19336.92|19456.13|19336.13|9
1640746080000|2021-12-29 02:48:00|19456.7|19336.7|19456.58|19336.58|19456.84|19336.84|19456.04|19336.04|9
1640746090000|2021-12-29 02:48:10|19456.53|19336.53|19457.76|19337.76|19457.76|19337.76|19456.37|19336.37|10
1640746100000|2021-12-29 02:48:20|19458.21|19338.21|19459.29|19339.29|19459.29|19339.29|19458.21|19338.21|10
1640746110000|2021-12-29 02:48:30|19459.75|19339.75|19460.62|19340.62|19460.62|19340.62|19459.71|19339.71|10
1640746120000|2021-12-29 02:48:40|19460.84|19340.84|19460.99|19340.99|19461.09|19341.09|19460.61|19340.61|10
1640746130000|2021-12-29 02:48:50|19461.27|19341.27|19460.77|19340.77|19461.27|19341.27|19460.64|19340.64|10
1640746140000|2021-12-29 02:49:00|19460.88|19340.88|19459.26|19339.26|19460.98|19340.98|19458.79|19338.79|10
1640746150000|2021-12-29 02:49:10|19459.19|19339.19|19459.78|19339.78|19459.78|19339.78|19459.13|19339.13|10
1640746160000|2021-12-29 02:49:20|19459.97|19339.97|19460.59|19340.59|19460.59|19340.59|19459.84|19339.84|10
1640746170000|2021-12-29 02:49:30|19460.13|19340.13|19460.32|19340.32|19460.32|19340.32|19459.05|19339.05|10
1640746180000|2021-12-29 02:49:40|19459.91|19339.91|19458.43|19338.43|19459.91|19339.91|19457.16|19337.16|10
1640746190000|2021-12-29 02:49:50|19457.71|19337.71|19457.47|19337.47|19458.36|19338.36|19456.57|19336.57|10
1640746200000|2021-12-29 02:50:00|19457.42|19337.42|19458.26|19338.26|19458.26|19338.26|19456.95|19336.95|10
1640746210000|2021-12-29 02:50:10|19458.29|19338.29|19459.56|19339.56|19459.64|19339.64|19458.29|19338.29|10
1640746220000|2021-12-29 02:50:20|19459.57|19339.57|19458.88|19338.88|19459.57|19339.57|19458.88|19338.88|10
1640746230000|2021-12-29 02:50:30|19458.77|19338.77|19457.9|19337.9|19458.94|19338.94|19457.9|19337.9|10
1640746240000|2021-12-29 02:50:40|19457.77|19337.77|19458.15|19338.15|19458.15|19338.15|19457.72|19337.72|10
1640746250000|2021-12-29 02:50:50|19457.56|19337.56|19458.87|19338.87|19458.87|19338.87|19457.56|19337.56|10
1640746260000|2021-12-29 02:51:00|19459.91|19339.91|19461.2|19341.2|19461.2|19341.2|19459.91|19339.91|10
1640746270000|2021-12-29 02:51:10|19461.36|19341.36|19462.37|19342.37|19462.62|19342.62|19461.29|19341.29|10
1640746280000|2021-12-29 02:51:20|19462.27|19342.27|19461.72|19341.72|19462.54|19342.54|19461.72|19341.72|10
1640746290000|2021-12-29 02:51:30|19461.67|19341.67|19462.24|19342.24|19462.24|19342.24|19461.67|19341.67|8
1640746300000|2021-12-29 02:51:40|19462.22|19342.22|19461.9|19341.9|19462.27|19342.27|19461.44|19341.44|9
1640746310000|2021-12-29 02:51:50|19461.59|19341.59|19462.32|19342.32|19462.32|19342.32|19461.59|19341.59|10
1640746320000|2021-12-29 02:52:00|19462.21|19342.21|19462.32|19342.32|19463.19|19343.19|19462.18|19342.18|10
1640746330000|2021-12-29 02:52:10|19462.33|19342.33|19461.76|19341.76|19462.4|19342.4|19461.76|19341.76|10
1640746340000|2021-12-29 02:52:20|19461.87|19341.87|19463.02|19343.02|19463.02|19343.02|19461.87|19341.87|10
1640746350000|2021-12-29 02:52:30|19462.75|19342.75|19462.57|19342.57|19462.75|19342.75|19462.4|19342.4|9
1640746360000|2021-12-29 02:52:40|19462.62|19342.62|19462.32|19342.32|19463.65|19343.65|19462.25|19342.25|10
1640746370000|2021-12-29 02:52:50|19462.25|19342.25|19461.32|19341.32|19462.25|19342.25|19460.91|19340.91|10
1640746380000|2021-12-29 02:53:00|19461.47|19341.47|19462.25|19342.25|19462.61|19342.61|19461.47|19341.47|10
1640746390000|2021-12-29 02:53:10|19461.94|19341.94|19464.46|19344.46|19464.46|19344.46|19461.94|19341.94|10
1640746400000|2021-12-29 02:53:20|19464.41|19344.41|19469.1|19349.1|19469.1|19349.1|19464.41|19344.41|10
1640746410000|2021-12-29 02:53:30|19469.3|19349.3|19471.99|19351.99|19471.99|19351.99|19469.3|19349.3|10
1640746420000|2021-12-29 02:53:40|19472.79|19352.79|19482.57|19362.57|19482.57|19362.57|19472.79|19352.79|10
1640746430000|2021-12-29 02:53:50|19484.5|19364.5|19488.92|19368.92|19489.19|19369.19|19484.5|19364.5|10
1640746440000|2021-12-29 02:54:00|19489.48|19369.48|19490.35|19370.35|19491.37|19371.37|19489.48|19369.48|10
1640746450000|2021-12-29 02:54:10|19490.41|19370.41|19492.08|19372.08|19492.12|19372.12|19490.41|19370.41|9
1640746460000|2021-12-29 02:54:20|19492.02|19372.02|19491.91|19371.91|19493.14|19373.14|19491.49|19371.49|10
1640746470000|2021-12-29 02:54:30|19491.86|19371.86|19492.93|19372.93|19492.93|19372.93|19491.86|19371.86|10
1640746480000|2021-12-29 02:54:40|19492.51|19372.51|19493.03|19373.03|19493.71|19373.71|19492.51|19372.51|10
1640746490000|2021-12-29 02:54:50|19493.75|19373.75|19497.76|19377.76|19497.76|19377.76|19493.75|19373.75|10
1640746500000|2021-12-29 02:55:00|19498.64|19378.64|19497.84|19377.84|19499.04|19379.04|19497.09|19377.09|10
1640746510000|2021-12-29 02:55:10|19497.99|19377.99|19499.7|19379.7|19499.7|19379.7|19497.99|19377.99|10
1640746520000|2021-12-29 02:55:20|19499.33|19379.33|19502.07|19382.07|19502.07|19382.07|19499.33|19379.33|10
1640746530000|2021-12-29 02:55:30|19502.06|19382.06|19502.65|19382.65|19502.86|19382.86|19501.92|19381.92|9
1640746540000|2021-12-29 02:55:40|19502.5|19382.5|19501.32|19381.32|19502.5|19382.5|19500.98|19380.98|10
1640746550000|2021-12-29 02:55:50|19502.2|19382.2|19503.34|19383.34|19503.48|19383.48|19502.1|19382.1|10
1640746560000|2021-12-29 02:56:00|19503.71|19383.71|19504.28|19384.28|19504.37|19384.37|19503.71|19383.71|9
1640746570000|2021-12-29 02:56:10|19503.91|19383.91|19503.74|19383.74|19504.18|19384.18|19503.74|19383.74|9
1640746580000|2021-12-29 02:56:20|19503.81|19383.81|19505.94|19385.94|19505.94|19385.94|19503.81|19383.81|9
1640746590000|2021-12-29 02:56:30|19506.63|19386.63|19506.96|19386.96|19507|19387|19506.6|19386.6|9
1640746600000|2021-12-29 02:56:40|19507.29|19387.29|19506.43|19386.43|19507.38|19387.38|19506.32|19386.32|10
1640746610000|2021-12-29 02:56:50|19506.38|19386.38|19506.67|19386.67|19506.7|19386.7|19506.21|19386.21|10
1640746620000|2021-12-29 02:57:00|19506.82|19386.82|19508.04|19388.04|19508.31|19388.31|19506.82|19386.82|9
1640746630000|2021-12-29 02:57:10|19507.79|19387.79|19507.91|19387.91|19508.2|19388.2|19507.36|19387.36|10
1640746640000|2021-12-29 02:57:20|19507.89|19387.89|19507.47|19387.47|19507.89|19387.89|19506.63|19386.63|10
1640746650000|2021-12-29 02:57:30|19507.33|19387.33|19507.31|19387.31|19507.33|19387.33|19506.9|19386.9|10
1640746660000|2021-12-29 02:57:40|19507.4|19387.4|19507.56|19387.56|19508.14|19388.14|19507.4|19387.4|10
1640746670000|2021-12-29 02:57:50|19507.63|19387.63|19506.69|19386.69|19507.63|19387.63|19506.69|19386.69|10
1640746680000|2021-12-29 02:58:00|19506.76|19386.76|19505.56|19385.56|19506.76|19386.76|19504.93|19384.93|10
1640746690000|2021-12-29 02:58:10|19505.25|19385.25|19507.09|19387.09|19507.09|19387.09|19505.16|19385.16|10
1640746700000|2021-12-29 02:58:20|19507.47|19387.47|19509.67|19389.67|19509.82|19389.82|19507.47|19387.47|9
1640746710000|2021-12-29 02:58:30|19510.15|19390.15|19510.8|19390.8|19511.06|19391.06|19510.15|19390.15|9
1640746720000|2021-12-29 02:58:40|19511.08|19391.08|19512.81|19392.81|19512.81|19392.81|19511.08|19391.08|10
1640746730000|2021-12-29 02:58:50|19513|19393|19513.76|19393.76|19513.76|19393.76|19512.41|19392.41|9
1640746740000|2021-12-29 02:59:00|19513.91|19393.91|19514.58|19394.58|19514.6|19394.6|19513.91|19393.91|10
1640746750000|2021-12-29 02:59:10|19513.39|19393.39|19515.77|19395.77|19515.77|19395.77|19513.27|19393.27|8
1640746760000|2021-12-29 02:59:20|19516.1|19396.1|19517.54|19397.54|19517.54|19397.54|19515.92|19395.92|10
1640746770000|2021-12-29 02:59:30|19517.07|19397.07|19516.11|19396.11|19517.5|19397.5|19516.11|19396.11|10
1640746780000|2021-12-29 02:59:40|19516.39|19396.39|19516.08|19396.08|19516.39|19396.39|19516.08|19396.08|10
1640746790000|2021-12-29 02:59:50|19515.92|19395.92|19512.86|19392.86|19515.92|19395.92|19512.78|19392.78|10
1640746800000|2021-12-29 03:00:00|19512.91|19392.91|19513.73|19393.73|19514.47|19394.47|19512.61|19392.61|10
1640746810000|2021-12-29 03:00:10|19512.81|19392.81|19513.06|19393.06|19513.71|19393.71|19512.81|19392.81|10
1640746820000|2021-12-29 03:00:20|19513.11|19393.11|19504.17|19384.17|19513.12|19393.12|19504.17|19384.17|9
1640746830000|2021-12-29 03:00:30|19504.16|19384.16|19503.57|19383.57|19504.24|19384.24|19503.19|19383.19|10
1640746840000|2021-12-29 03:00:40|19503.18|19383.18|19497.32|19377.32|19503.18|19383.18|19497.32|19377.32|10
1640746850000|2021-12-29 03:00:50|19496.53|19376.53|19493.55|19373.55|19496.53|19376.53|19493.55|19373.55|10
1640746860000|2021-12-29 03:01:00|19493.89|19373.89|19492.86|19372.86|19493.89|19373.89|19492.4|19372.4|10
1640746870000|2021-12-29 03:01:10|19493.09|19373.09|19492.27|19372.27|19493.3|19373.3|19492.22|19372.22|10
1640746880000|2021-12-29 03:01:20|19492.22|19372.22|19492.17|19372.17|19492.3|19372.3|19492.09|19372.09|10
1640746890000|2021-12-29 03:01:30|19492.18|19372.18|19493.61|19373.61|19493.61|19373.61|19492.03|19372.03|10
1640746900000|2021-12-29 03:01:40|19493.96|19373.96|19496.94|19376.94|19496.94|19376.94|19493.96|19373.96|10
1640746910000|2021-12-29 03:01:50|19496.66|19376.66|19497.84|19377.84|19497.84|19377.84|19496.46|19376.46|9
1640746920000|2021-12-29 03:02:00|19497.8|19377.8|19500.75|19380.75|19500.75|19380.75|19497.62|19377.62|10
1640746930000|2021-12-29 03:02:10|19500.89|19380.89|19506.05|19386.05|19506.05|19386.05|19500.89|19380.89|10
1640746940000|2021-12-29 03:02:20|19505.85|19385.85|19505.97|19385.97|19506.95|19386.95|19505.85|19385.85|8
1640746950000|2021-12-29 03:02:30|19506.53|19386.53|19507.08|19387.08|19508.52|19388.52|19506.53|19386.53|10
1640746960000|2021-12-29 03:02:40|19507.17|19387.17|19507.04|19387.04|19507.95|19387.95|19507.04|19387.04|10
1640746970000|2021-12-29 03:02:50|19507.03|19387.03|19504.11|19384.11|19507.23|19387.23|19504.03|19384.03|10
1640746980000|2021-12-29 03:03:00|19503.81|19383.81|19502.35|19382.35|19503.81|19383.81|19502.24|19382.24|10
1640746990000|2021-12-29 03:03:10|19502.79|19382.79|19504.73|19384.73|19504.73|19384.73|19502.79|19382.79|8
1640747000000|2021-12-29 03:03:20|19505.18|19385.18|19506.4|19386.4|19506.4|19386.4|19505.18|19385.18|8
1640747010000|2021-12-29 03:03:30|19506.46|19386.46|19507.88|19387.88|19507.88|19387.88|19506.46|19386.46|10
1640747020000|2021-12-29 03:03:40|19507.84|19387.84|19506.42|19386.42|19507.84|19387.84|19506.42|19386.42|10
1640747030000|2021-12-29 03:03:50|19506.2|19386.2|19507.69|19387.69|19507.75|19387.75|19506.2|19386.2|10
1640747040000|2021-12-29 03:04:00|19507.16|19387.16|19506.23|19386.23|19507.18|19387.18|19506.03|19386.03|10
1640747050000|2021-12-29 03:04:10|19506.11|19386.11|19505.41|19385.41|19506.54|19386.54|19505.38|19385.38|10
1640747060000|2021-12-29 03:04:20|19505.18|19385.18|19505|19385|19505.18|19385.18|19504.52|19384.52|10
1640747070000|2021-12-29 03:04:30|19505.62|19385.62|19505.58|19385.58|19505.74|19385.74|19505.51|19385.51|10
1640747080000|2021-12-29 03:04:40|19505.25|19385.25|19506.24|19386.24|19506.24|19386.24|19505.24|19385.24|10
1640747090000|2021-12-29 03:04:50|19507.48|19387.48|19513.21|19393.21|19513.21|19393.21|19507.48|19387.48|10
1640747100000|2021-12-29 03:05:00|19513.04|19393.04|19514.85|19394.85|19514.85|19394.85|19513.04|19393.04|10
1640747110000|2021-12-29 03:05:10|19515.81|19395.81|19517.37|19397.37|19517.37|19397.37|19515.81|19395.81|10
1640747120000|2021-12-29 03:05:20|19517.36|19397.36|19521.27|19401.27|19521.27|19401.27|19517.36|19397.36|10
1640747130000|2021-12-29 03:05:30|19523.38|19403.38|19528.21|19408.21|19528.57|19408.57|19523.38|19403.38|9
1640747140000|2021-12-29 03:05:40|19528.2|19408.2|19530.24|19410.24|19530.24|19410.24|19527.37|19407.37|9
1640747150000|2021-12-29 03:05:50|19530.29|19410.29|19532.88|19412.88|19532.88|19412.88|19530.29|19410.29|10
1640747160000|2021-12-29 03:06:00|19532.94|19412.94|19534.03|19414.03|19534.03|19414.03|19532.94|19412.94|10
1640747170000|2021-12-29 03:06:10|19534.3|19414.3|19534.2|19414.2|19534.9|19414.9|19534.2|19414.2|10
1640747180000|2021-12-29 03:06:20|19533.73|19413.73|19534.03|19414.03|19534.03|19414.03|19533.66|19413.66|10
1640747190000|2021-12-29 03:06:30|19535.13|19415.13|19538.55|19418.55|19538.55|19418.55|19534.82|19414.82|10
1640747200000|2021-12-29 03:06:40|19538.45|19418.45|19542.42|19422.42|19542.42|19422.42|19538.45|19418.45|10
1640747210000|2021-12-29 03:06:50|19542.18|19422.18|19544.01|19424.01|19544.38|19424.38|19542.18|19422.18|10
1640747220000|2021-12-29 03:07:00|19544.23|19424.23|19545.76|19425.76|19547.21|19427.21|19544.23|19424.23|10
1640747230000|2021-12-29 03:07:10|19545.59|19425.59|19544.61|19424.61|19545.63|19425.63|19544.61|19424.61|10
1640747240000|2021-12-29 03:07:20|19544.22|19424.22|19544.32|19424.32|19544.35|19424.35|19543.68|19423.68|10
1640747250000|2021-12-29 03:07:30|19544.35|19424.35|19545.16|19425.16|19545.46|19425.46|19544.08|19424.08|10
1640747260000|2021-12-29 03:07:40|19545.39|19425.39|19545.42|19425.42|19546.38|19426.38|19545.27|19425.27|10
1640747270000|2021-12-29 03:07:50|19545.71|19425.71|19549.82|19429.82|19549.82|19429.82|19545.71|19425.71|10
1640747280000|2021-12-29 03:08:00|19549.74|19429.74|19553.17|19433.17|19553.17|19433.17|19549.74|19429.74|9
1640747290000|2021-12-29 03:08:10|19553.21|19433.21|19553.75|19433.75|19553.79|19433.79|19553.16|19433.16|9
1640747300000|2021-12-29 03:08:20|19554.38|19434.38|19555.89|19435.89|19556.23|19436.23|19554.38|19434.38|10
1640747310000|2021-12-29 03:08:30|19557.05|19437.05|19558.26|19438.26|19558.26|19438.26|19557.05|19437.05|10
1640747320000|2021-12-29 03:08:40|19558.09|19438.09|19558.71|19438.71|19559.52|19439.52|19558.09|19438.09|10
1640747330000|2021-12-29 03:08:50|19558.69|19438.69|19558.54|19438.54|19558.87|19438.87|19557.99|19437.99|10
1640747340000|2021-12-29 03:09:00|19558.58|19438.58|19559.19|19439.19|19559.26|19439.26|19558.46|19438.46|9
1640747350000|2021-12-29 03:09:10|19559.38|19439.38|19561.06|19441.06|19561.06|19441.06|19559.38|19439.38|10
1640747360000|2021-12-29 03:09:20|19561.2|19441.2|19562.21|19442.21|19562.21|19442.21|19561.2|19441.2|9
1640747370000|2021-12-29 03:09:30|19562.3|19442.3|19562.44|19442.44|19562.83|19442.83|19562.07|19442.07|9
1640747380000|2021-12-29 03:09:40|19562.8|19442.8|19563.61|19443.61|19563.61|19443.61|19562.76|19442.76|9
1640747390000|2021-12-29 03:09:50|19563.17|19443.17|19564.11|19444.11|19564.14|19444.14|19563.17|19443.17|10
1640747400000|2021-12-29 03:10:00|19564.09|19444.09|19565.82|19445.82|19565.82|19445.82|19564.09|19444.09|10
1640747410000|2021-12-29 03:10:10|19565.78|19445.78|19565.68|19445.68|19565.99|19445.99|19565.67|19445.67|9
1640747420000|2021-12-29 03:10:20|19565.85|19445.85|19565.32|19445.32|19566.62|19446.62|19565.32|19445.32|10
1640747430000|2021-12-29 03:10:30|19565.24|19445.24|19567.33|19447.33|19567.33|19447.33|19565.24|19445.24|9
1640747440000|2021-12-29 03:10:40|19569.24|19449.24|19570.05|19450.05|19570.8|19450.8|19569.24|19449.24|10
1640747450000|2021-12-29 03:10:50|19570.13|19450.13|19570.13|19450.13|19570.15|19450.15|19569.91|19449.91|9
1640747460000|2021-12-29 03:11:00|19570.16|19450.16|19567.84|19447.84|19570.16|19450.16|19567.84|19447.84|10
1640747470000|2021-12-29 03:11:10|19567.67|19447.67|19568.81|19448.81|19568.9|19448.9|19567.67|19447.67|9
1640747480000|2021-12-29 03:11:20|19568.76|19448.76|19569.76|19449.76|19570.07|19450.07|19568.74|19448.74|10
1640747490000|2021-12-29 03:11:30|19569.9|19449.9|19569.78|19449.78|19569.9|19449.9|19569.29|19449.29|9
1640747500000|2021-12-29 03:11:40|19569.84|19449.84|19571.34|19451.34|19571.4|19451.4|19569.83|19449.83|10
1640747510000|2021-12-29 03:11:50|19571.24|19451.24|19575.29|19455.29|19575.29|19455.29|19571.24|19451.24|10
1640747520000|2021-12-29 03:12:00|19575.73|19455.73|19579.18|19459.18|19579.18|19459.18|19575.73|19455.73|9
1640747530000|2021-12-29 03:12:10|19579|19459|19578.06|19458.06|19579.3|19459.3|19578.03|19458.03|10
1640747540000|2021-12-29 03:12:20|19578.01|19458.01|19577.97|19457.97|19578.08|19458.08|19577.54|19457.54|10
1640747550000|2021-12-29 03:12:30|19577.98|19457.98|19575.06|19455.06|19577.98|19457.98|19575.06|19455.06|10
1640747560000|2021-12-29 03:12:40|19574.95|19454.95|19573.9|19453.9|19574.96|19454.96|19573.9|19453.9|7
1640747570000|2021-12-29 03:12:50|19573.38|19453.38|19568.96|19448.96|19573.38|19453.38|19568.96|19448.96|9
1640747580000|2021-12-29 03:13:00|19568.69|19448.69|19565.89|19445.89|19568.85|19448.85|19565.77|19445.77|9
1640747590000|2021-12-29 03:13:10|19565.75|19445.75|19563.43|19443.43|19566.16|19446.16|19563.43|19443.43|10
1640747600000|2021-12-29 03:13:20|19563.14|19443.14|19562.9|19442.9|19564.02|19444.02|19562.56|19442.56|9
1640747610000|2021-12-29 03:13:30|19563.26|19443.26|19564.7|19444.7|19564.7|19444.7|19562.8|19442.8|10
1640747620000|2021-12-29 03:13:40|19565.45|19445.45|19568.16|19448.16|19568.16|19448.16|19565.45|19445.45|10
1640747630000|2021-12-29 03:13:50|19568.39|19448.39|19569.07|19449.07|19569.07|19449.07|19568.38|19448.38|10
1640747640000|2021-12-29 03:14:00|19569.36|19449.36|19569.82|19449.82|19569.88|19449.88|19568.28|19448.28|9
1640747650000|2021-12-29 03:14:10|19570.38|19450.38|19570.41|19450.41|19570.61|19450.61|19570.38|19450.38|10
1640747660000|2021-12-29 03:14:20|19570.3|19450.3|19571.58|19451.58|19571.58|19451.58|19570.11|19450.11|9
1640747670000|2021-12-29 03:14:30|19571.7|19451.7|19572.08|19452.08|19573.32|19453.32|19571.7|19451.7|10
1640747680000|2021-12-29 03:14:40|19572.14|19452.14|19569.4|19449.4|19572.14|19452.14|19569.24|19449.24|10
1640747690000|2021-12-29 03:14:50|19569.26|19449.26|19567.9|19447.9|19569.26|19449.26|19567.9|19447.9|9
1640747700000|2021-12-29 03:15:00|19567.79|19447.79|19565.63|19445.63|19567.79|19447.79|19565.62|19445.62|10
1640747710000|2021-12-29 03:15:10|19565.6|19445.6|19558.3|19438.3|19565.71|19445.71|19558.3|19438.3|10
1640747720000|2021-12-29 03:15:20|19558.07|19438.07|19556.36|19436.36|19558.07|19438.07|19556.36|19436.36|10
1640747730000|2021-12-29 03:15:30|19556.24|19436.24|19553.68|19433.68|19556.37|19436.37|19553.68|19433.68|10
1640747740000|2021-12-29 03:15:40|19553.77|19433.77|19554.77|19434.77|19555.01|19435.01|19553.6|19433.6|10
1640747750000|2021-12-29 03:15:50|19554.32|19434.32|19553.79|19433.79|19554.51|19434.51|19553.79|19433.79|9
1640747760000|2021-12-29 03:16:00|19553.32|19433.32|19549.38|19429.38|19553.32|19433.32|19549.38|19429.38|10
1640747770000|2021-12-29 03:16:10|19548.8|19428.8|19548.86|19428.86|19548.92|19428.92|19547.95|19427.95|10
1640747780000|2021-12-29 03:16:20|19548.88|19428.88|19548.88|19428.88|19548.88|19428.88|19548.47|19428.47|8
1640747790000|2021-12-29 03:16:30|19548.43|19428.43|19549.2|19429.2|19549.5|19429.5|19548.43|19428.43|10
1640747800000|2021-12-29 03:16:40|19549.26|19429.26|19548.93|19428.93|19549.28|19429.28|19548.49|19428.49|10
1640747810000|2021-12-29 03:16:50|19549.27|19429.27|19550.89|19430.89|19550.89|19430.89|19549.27|19429.27|10
1640747820000|2021-12-29 03:17:00|19551.11|19431.11|19550.54|19430.54|19551.11|19431.11|19550|19430|9
1640747830000|2021-12-29 03:17:10|19550.58|19430.58|19551.12|19431.12|19551.12|19431.12|19550.51|19430.51|9
1640747840000|2021-12-29 03:17:20|19551.8|19431.8|19549.29|19429.29|19552.32|19432.32|19549.29|19429.29|10
1640747850000|2021-12-29 03:17:30|19548.68|19428.68|19546.91|19426.91|19548.68|19428.68|19546.68|19426.68|8
1640747860000|2021-12-29 03:17:40|19547.27|19427.27|19546.29|19426.29|19547.97|19427.97|19546.29|19426.29|10
1640747870000|2021-12-29 03:17:50|19546.27|19426.27|19545.87|19425.87|19546.27|19426.27|19545.63|19425.63|9
1640747880000|2021-12-29 03:18:00|19545.74|19425.74|19548.41|19428.41|19548.41|19428.41|19545.74|19425.74|9
1640747890000|2021-12-29 03:18:10|19548.36|19428.36|19549.93|19429.93|19549.93|19429.93|19548.36|19428.36|9
1640747900000|2021-12-29 03:18:20|19550.44|19430.44|19552.06|19432.06|19552.06|19432.06|19550.44|19430.44|10
1640747910000|2021-12-29 03:18:30|19552.14|19432.14|19551.8|19431.8|19552.14|19432.14|19551.71|19431.71|9
1640747920000|2021-12-29 03:18:40|19551.45|19431.45|19550.86|19430.86|19551.45|19431.45|19550.75|19430.75|9
1640747930000|2021-12-29 03:18:50|19551.12|19431.12|19550.06|19430.06|19551.43|19431.43|19550.06|19430.06|9
1640747940000|2021-12-29 03:19:00|19549.88|19429.88|19550.71|19430.71|19550.78|19430.78|19549.75|19429.75|10
1640747950000|2021-12-29 03:19:10|19550.93|19430.93|19550.96|19430.96|19552.04|19432.04|19550.93|19430.93|10
1640747960000|2021-12-29 03:19:20|19551.36|19431.36|19551.25|19431.25|19552.07|19432.07|19550.85|19430.85|10
1640747970000|2021-12-29 03:19:30|19551.1|19431.1|19549.39|19429.39|19551.1|19431.1|19549.37|19429.37|10
1640747980000|2021-12-29 03:19:40|19549.28|19429.28|19549.66|19429.66|19550.01|19430.01|19549.28|19429.28|9
1640747990000|2021-12-29 03:19:50|19549.62|19429.62|19550.76|19430.76|19550.76|19430.76|19549.46|19429.46|9
1640748000000|2021-12-29 03:20:00|19550.68|19430.68|19549.3|19429.3|19550.68|19430.68|19549.3|19429.3|9
1640748010000|2021-12-29 03:20:10|19549.14|19429.14|19545.36|19425.36|19549.23|19429.23|19545.36|19425.36|10
1640748020000|2021-12-29 03:20:20|19544.51|19424.51|19540.01|19420.01|19544.51|19424.51|19539.91|19419.91|10
1640748030000|2021-12-29 03:20:30|19539.99|19419.99|19539.91|19419.91|19539.99|19419.99|19539.48|19419.48|10
1640748040000|2021-12-29 03:20:40|19540.21|19420.21|19537.98|19417.98|19540.73|19420.73|19537.98|19417.98|10
1640748050000|2021-12-29 03:20:50|19537.49|19417.49|19533.91|19413.91|19537.49|19417.49|19533.79|19413.79|10
1640748060000|2021-12-29 03:21:00|19533.63|19413.63|19533.87|19413.87|19534.3|19414.3|19531.86|19411.86|10
1640748070000|2021-12-29 03:21:10|19533.6|19413.6|19537.28|19417.28|19537.4|19417.4|19533.55|19413.55|10
1640748080000|2021-12-29 03:21:20|19537.34|19417.34|19541.52|19421.52|19541.52|19421.52|19537.34|19417.34|10
1640748090000|2021-12-29 03:21:30|19542.52|19422.52|19548.45|19428.45|19548.45|19428.45|19542.52|19422.52|10
1640748100000|2021-12-29 03:21:40|19548.6|19428.6|19549.78|19429.78|19550.46|19430.46|19548.42|19428.42|10
1640748110000|2021-12-29 03:21:50|19550.14|19430.14|19550.87|19430.87|19556.94|19436.94|19548.12|19428.12|10
1640748120000|2021-12-29 03:22:00|19550.86|19430.86|19549.62|19429.62|19550.92|19430.92|19549.62|19429.62|10
1640748130000|2021-12-29 03:22:10|19549.84|19429.84|19550.19|19430.19|19550.68|19430.68|19549.53|19429.53|10
1640748140000|2021-12-29 03:22:20|19550.12|19430.12|19550.69|19430.69|19550.69|19430.69|19550.12|19430.12|9
1640748150000|2021-12-29 03:22:30|19551|19431|19549.86|19429.86|19551|19431|19549.82|19429.82|10
1640748160000|2021-12-29 03:22:40|19550.04|19430.04|19551.07|19431.07|19551.35|19431.35|19550.01|19430.01|8
1640748170000|2021-12-29 03:22:50|19551.16|19431.16|19552.04|19432.04|19552.09|19432.09|19551.16|19431.16|10
1640748180000|2021-12-29 03:23:00|19551.29|19431.29|19548.41|19428.41|19551.29|19431.29|19548.41|19428.41|10
1640748190000|2021-12-29 03:23:10|19548.3|19428.3|19547.27|19427.27|19548.54|19428.54|19547.27|19427.27|9
1640748200000|2021-12-29 03:23:20|19547.22|19427.22|19548.12|19428.12|19548.12|19428.12|19546.99|19426.99|10
1640748210000|2021-12-29 03:23:30|19548.16|19428.16|19548.73|19428.73|19548.73|19428.73|19547.94|19427.94|10
1640748220000|2021-12-29 03:23:40|19548.74|19428.74|19548.2|19428.2|19549.14|19429.14|19548.12|19428.12|10
1640748230000|2021-12-29 03:23:50|19548.06|19428.06|19548.64|19428.64|19548.66|19428.66|19548.06|19428.06|10
1640748240000|2021-12-29 03:24:00|19548.6|19428.6|19549.74|19429.74|19549.86|19429.86|19548.6|19428.6|9
1640748250000|2021-12-29 03:24:10|19549.71|19429.71|19549.68|19429.68|19549.99|19429.99|19549.56|19429.56|9
1640748260000|2021-12-29 03:24:20|19549.74|19429.74|19550.92|19430.92|19551.23|19431.23|19549.74|19429.74|10
1640748270000|2021-12-29 03:24:30|19551.03|19431.03|19551.11|19431.11|19551.57|19431.57|19551.03|19431.03|10
1640748280000|2021-12-29 03:24:40|19551.51|19431.51|19555.53|19435.53|19555.53|19435.53|19551.51|19431.51|10
1640748290000|2021-12-29 03:24:50|19555.76|19435.76|19557.29|19437.29|19557.58|19437.58|19555.76|19435.76|9
1640748300000|2021-12-29 03:25:00|19557.23|19437.23|19557.86|19437.86|19558.45|19438.45|19557.18|19437.18|10
1640748310000|2021-12-29 03:25:10|19558.45|19438.45|19558.37|19438.37|19559.19|19439.19|19558.37|19438.37|10
1640748320000|2021-12-29 03:25:20|19557.43|19437.43|19555.34|19435.34|19557.43|19437.43|19555.34|19435.34|8
1640748330000|2021-12-29 03:25:30|19555.22|19435.22|19554.2|19434.2|19555.22|19435.22|19554.18|19434.18|10
1640748340000|2021-12-29 03:25:40|19554.22|19434.22|19551.27|19431.27|19554.22|19434.22|19551.27|19431.27|10
1640748350000|2021-12-29 03:25:50|19551.14|19431.14|19550.57|19430.57|19551.14|19431.14|19550.24|19430.24|10
1640748360000|2021-12-29 03:26:00|19550.56|19430.56|19550.89|19430.89|19551.01|19431.01|19550.34|19430.34|9
1640748370000|2021-12-29 03:26:10|19550.99|19430.99|19551.56|19431.56|19551.79|19431.79|19550.99|19430.99|10
1640748380000|2021-12-29 03:26:20|19551.8|19431.8|19551.6|19431.6|19551.9|19431.9|19551.34|19431.34|9
1640748390000|2021-12-29 03:26:30|19551.47|19431.47|19549.98|19429.98|19551.47|19431.47|19549.94|19429.94|9
1640748400000|2021-12-29 03:26:40|19550.06|19430.06|19548.55|19428.55|19550.37|19430.37|19548.55|19428.55|10
1640748410000|2021-12-29 03:26:50|19548.28|19428.28|19546.07|19426.07|19548.28|19428.28|19546.07|19426.07|9
1640748420000|2021-12-29 03:27:00|19546.06|19426.06|19545.05|19425.05|19546.08|19426.08|19545.05|19425.05|10
1640748430000|2021-12-29 03:27:10|19544.9|19424.9|19546.32|19426.32|19546.32|19426.32|19544.54|19424.54|10
1640748440000|2021-12-29 03:27:20|19546.56|19426.56|19547.38|19427.38|19547.45|19427.45|19546.56|19426.56|9
1640748450000|2021-12-29 03:27:30|19547.53|19427.53|19547.67|19427.67|19547.73|19427.73|19547.27|19427.27|10
1640748460000|2021-12-29 03:27:40|19548.2|19428.2|19548.53|19428.53|19548.53|19428.53|19547.76|19427.76|9
1640748470000|2021-12-29 03:27:50|19548.52|19428.52|19549.11|19429.11|19549.3|19429.3|19548.23|19428.23|10
1640748480000|2021-12-29 03:28:00|19548.72|19428.72|19546.73|19426.73|19548.72|19428.72|19546.73|19426.73|9
1640748490000|2021-12-29 03:28:10|19546.16|19426.16|19543.91|19423.91|19546.16|19426.16|19543.8|19423.8|10
1640748500000|2021-12-29 03:28:20|19543.79|19423.79|19541.78|19421.78|19543.79|19423.79|19541.78|19421.78|9
1640748510000|2021-12-29 03:28:30|19541.66|19421.66|19540.92|19420.92|19541.66|19421.66|19540.27|19420.27|10
1640748520000|2021-12-29 03:28:40|19541.45|19421.45|19538.67|19418.67|19541.52|19421.52|19538.67|19418.67|10
1640748530000|2021-12-29 03:28:50|19538.69|19418.69|19534.7|19414.7|19538.75|19418.75|19534.7|19414.7|10
1640748540000|2021-12-29 03:29:00|19533.47|19413.47|19516.06|19396.06|19533.47|19413.47|19516.06|19396.06|10
1640748550000|2021-12-29 03:29:10|19513.96|19393.96|19508.95|19388.95|19513.96|19393.96|19508.95|19388.95|10
1640748560000|2021-12-29 03:29:20|19508.71|19388.71|19502.44|19382.44|19508.71|19388.71|19502.44|19382.44|10
1640748570000|2021-12-29 03:29:30|19501.54|19381.54|19499.5|19379.5|19501.54|19381.54|19499.5|19379.5|10
1640748580000|2021-12-29 03:29:40|19499.26|19379.26|19499.49|19379.49|19499.97|19379.97|19499.26|19379.26|10
1640748590000|2021-12-29 03:29:50|19500.02|19380.02|19498.29|19378.29|19500.02|19380.02|19497.33|19377.33|10
1640748600000|2021-12-29 03:30:00|19498.41|19378.41|19497.79|19377.79|19499.68|19379.68|19497.79|19377.79|10
1640748610000|2021-12-29 03:30:10|19497.85|19377.85|19498.18|19378.18|19498.18|19378.18|19496.77|19376.77|10
1640748620000|2021-12-29 03:30:20|19497.89|19377.89|19495.82|19375.82|19497.89|19377.89|19495.82|19375.82|10
1640748630000|2021-12-29 03:30:30|19495.69|19375.69|19492.66|19372.66|19495.69|19375.69|19492.66|19372.66|8
1640748640000|2021-12-29 03:30:40|19492.57|19372.57|19491.72|19371.72|19492.57|19372.57|19491.72|19371.72|8
1640748650000|2021-12-29 03:30:50|19492.04|19372.04|19490.12|19370.12|19492.04|19372.04|19489.75|19369.75|9
1640748660000|2021-12-29 03:31:00|19491.55|19371.55|19492.47|19372.47|19492.48|19372.48|19491|19371|10
1640748670000|2021-12-29 03:31:10|19492.82|19372.82|19494.57|19374.57|19494.57|19374.57|19492.82|19372.82|10
1640748680000|2021-12-29 03:31:20|19494.5|19374.5|19495.01|19375.01|19495.01|19375.01|19494.19|19374.19|10
1640748690000|2021-12-29 03:31:30|19495.3|19375.3|19497.25|19377.25|19497.25|19377.25|19495.3|19375.3|9
1640748700000|2021-12-29 03:31:40|19497.32|19377.32|19499.26|19379.26|19499.46|19379.46|19497.32|19377.32|10
1640748710000|2021-12-29 03:31:50|19499.06|19379.06|19498.68|19378.68|19499.95|19379.95|19498.42|19378.42|9
1640748720000|2021-12-29 03:32:00|19498.67|19378.67|19499.22|19379.22|19499.22|19379.22|19497.96|19377.96|10
1640748730000|2021-12-29 03:32:10|19499.98|19379.98|19501.35|19381.35|19501.35|19381.35|19499.92|19379.92|8
1640748740000|2021-12-29 03:32:20|19501.13|19381.13|19501.05|19381.05|19501.61|19381.61|19500.98|19380.98|10
1640748750000|2021-12-29 03:32:30|19500.86|19380.86|19498.9|19378.9|19500.89|19380.89|19498.9|19378.9|8
1640748760000|2021-12-29 03:32:40|19498.77|19378.77|19498.75|19378.75|19499.17|19379.17|19498.73|19378.73|8
1640748770000|2021-12-29 03:32:50|19498.52|19378.52|19497.26|19377.26|19498.65|19378.65|19497.23|19377.23|7
1640748780000|2021-12-29 03:33:00|19497.32|19377.32|19494.26|19374.26|19497.32|19377.32|19494.26|19374.26|10
1640748790000|2021-12-29 03:33:10|19494.27|19374.27|19490.68|19370.68|19494.27|19374.27|19490.68|19370.68|10
1640748800000|2021-12-29 03:33:20|19490.5|19370.5|19489.2|19369.2|19490.5|19370.5|19488.57|19368.57|10
1640748810000|2021-12-29 03:33:30|19489.4|19369.4|19488.62|19368.62|19489.4|19369.4|19488.62|19368.62|10
1640748820000|2021-12-29 03:33:40|19488.48|19368.48|19487.87|19367.87|19488.55|19368.55|19487.12|19367.12|10
1640748830000|2021-12-29 03:33:50|19488.29|19368.29|19488.28|19368.28|19489.03|19369.03|19488.28|19368.28|10
1640748840000|2021-12-29 03:34:00|19488.24|19368.24|19487.83|19367.83|19488.25|19368.25|19487.83|19367.83|9
1640748850000|2021-12-29 03:34:10|19487.66|19367.66|19487.17|19367.17|19487.68|19367.68|19487.17|19367.17|9
1640748860000|2021-12-29 03:34:20|19487.14|19367.14|19485.6|19365.6|19487.26|19367.26|19485.6|19365.6|10
1640748870000|2021-12-29 03:34:30|19485.59|19365.59|19486.55|19366.55|19486.55|19366.55|19485.51|19365.51|10
1640748880000|2021-12-29 03:34:40|19486.51|19366.51|19486.33|19366.33|19486.51|19366.51|19486.16|19366.16|8
1640748890000|2021-12-29 03:34:50|19486.35|19366.35|19489.41|19369.41|19489.41|19369.41|19486.35|19366.35|9
1640748900000|2021-12-29 03:35:00|19490.06|19370.06|19492.93|19372.93|19492.93|19372.93|19490.06|19370.06|10
1640748910000|2021-12-29 03:35:10|19492.76|19372.76|19495.27|19375.27|19495.31|19375.31|19492.62|19372.62|10
1640748920000|2021-12-29 03:35:20|19495.56|19375.56|19495.34|19375.34|19495.86|19375.86|19495.34|19375.34|9
1640748930000|2021-12-29 03:35:30|19495.23|19375.23|19497.59|19377.59|19497.59|19377.59|19495.23|19375.23|9
1640748940000|2021-12-29 03:35:40|19497.71|19377.71|19502.26|19382.26|19502.26|19382.26|19497.71|19377.71|10
1640748950000|2021-12-29 03:35:50|19502.66|19382.66|19501.6|19381.6|19502.79|19382.79|19501.6|19381.6|10
1640748960000|2021-12-29 03:36:00|19501.49|19381.49|19503.1|19383.1|19503.1|19383.1|19501.41|19381.41|10
1640748970000|2021-12-29 03:36:10|19503.3|19383.3|19504.46|19384.46|19504.46|19384.46|19503.3|19383.3|9
1640748980000|2021-12-29 03:36:20|19504.47|19384.47|19504.3|19384.3|19504.47|19384.47|19504.06|19384.06|9
1640748990000|2021-12-29 03:36:30|19504.33|19384.33|19507.05|19387.05|19507.05|19387.05|19504.33|19384.33|10
1640749000000|2021-12-29 03:36:40|19507.03|19387.03|19507.04|19387.04|19507.71|19387.71|19506.67|19386.67|10
1640749010000|2021-12-29 03:36:50|19506.83|19386.83|19509.06|19389.06|19509.06|19389.06|19506.83|19386.83|10
1640749020000|2021-12-29 03:37:00|19509.07|19389.07|19508.51|19388.51|19509.95|19389.95|19508.2|19388.2|10
1640749030000|2021-12-29 03:37:10|19508.47|19388.47|19508.03|19388.03|19508.5|19388.5|19507.64|19387.64|9
1640749040000|2021-12-29 03:37:20|19508.12|19388.12|19513.09|19393.09|19513.09|19393.09|19508.06|19388.06|10
1640749050000|2021-12-29 03:37:30|19512.97|19392.97|19513.45|19393.45|19513.84|19393.84|19512.97|19392.97|10
1640749060000|2021-12-29 03:37:40|19513.51|19393.51|19515.72|19395.72|19515.72|19395.72|19513.51|19393.51|10
1640749070000|2021-12-29 03:37:50|19516.15|19396.15|19516.33|19396.33|19516.41|19396.41|19515.93|19395.93|10
1640749080000|2021-12-29 03:38:00|19516.22|19396.22|19517.01|19397.01|19517.55|19397.55|19515.95|19395.95|9
1640749090000|2021-12-29 03:38:10|19517.12|19397.12|19515.33|19395.33|19517.12|19397.12|19515.33|19395.33|10
1640749100000|2021-12-29 03:38:20|19514.65|19394.65|19510.03|19390.03|19514.65|19394.65|19510.03|19390.03|10
1640749110000|2021-12-29 03:38:30|19509.5|19389.5|19507.39|19387.39|19509.6|19389.6|19507.33|19387.33|9
1640749120000|2021-12-29 03:38:40|19507.21|19387.21|19508|19388|19508|19388|19506.79|19386.79|10
1640749130000|2021-12-29 03:38:50|19507.82|19387.82|19507.65|19387.65|19508.29|19388.29|19507.59|19387.59|10
1640749140000|2021-12-29 03:39:00|19507.1|19387.1|19506.78|19386.78|19507.22|19387.22|19506.78|19386.78|10
1640749150000|2021-12-29 03:39:10|19506.7|19386.7|19506.03|19386.03|19507.11|19387.11|19506.03|19386.03|10
1640749160000|2021-12-29 03:39:20|19505.4|19385.4|19502.34|19382.34|19505.4|19385.4|19502.34|19382.34|9
1640749170000|2021-12-29 03:39:30|19501.55|19381.55|19500.63|19380.63|19501.66|19381.66|19500.19|19380.19|10
1640749180000|2021-12-29 03:39:40|19500.41|19380.41|19502.28|19382.28|19502.28|19382.28|19500.41|19380.41|9
1640749190000|2021-12-29 03:39:50|19502|19382|19500.36|19380.36|19502.21|19382.21|19500.24|19380.24|10
1640749200000|2021-12-29 03:40:00|19499.76|19379.76|19501.04|19381.04|19501.04|19381.04|19499.76|19379.76|10
1640749210000|2021-12-29 03:40:10|19500.92|19380.92|19500.13|19380.13|19501.33|19381.33|19500.02|19380.02|10
1640749220000|2021-12-29 03:40:20|19500.17|19380.17|19498.79|19378.79|19500.17|19380.17|19498.79|19378.79|10
1640749230000|2021-12-29 03:40:30|19499.05|19379.05|19500.52|19380.52|19500.52|19380.52|19499.05|19379.05|10
1640749240000|2021-12-29 03:40:40|19500.75|19380.75|19501.26|19381.26|19501.66|19381.66|19500.64|19380.64|10
1640749250000|2021-12-29 03:40:50|19501.28|19381.28|19503.5|19383.5|19503.52|19383.52|19501.28|19381.28|10
1640749260000|2021-12-29 03:41:00|19503.86|19383.86|19502.89|19382.89|19503.99|19383.99|19502.89|19382.89|10
1640749270000|2021-12-29 03:41:10|19502.72|19382.72|19501.99|19381.99|19502.81|19382.81|19501.71|19381.71|8
1640749280000|2021-12-29 03:41:20|19500.79|19380.79|19500.42|19380.42|19500.98|19380.98|19500.41|19380.41|9
1640749290000|2021-12-29 03:41:30|19500.46|19380.46|19500.91|19380.91|19501.78|19381.78|19500.46|19380.46|8
1640749300000|2021-12-29 03:41:40|19500.75|19380.75|19500.45|19380.45|19500.97|19380.97|19500.45|19380.45|8
1640749310000|2021-12-29 03:41:50|19500.4|19380.4|19496.18|19376.18|19500.4|19380.4|19496.18|19376.18|10
1640749320000|2021-12-29 03:42:00|19496.04|19376.04|19496.4|19376.4|19497.27|19377.27|19496.04|19376.04|10
1640749330000|2021-12-29 03:42:10|19496.24|19376.24|19496.83|19376.83|19496.83|19376.83|19496.04|19376.04|10
1640749340000|2021-12-29 03:42:20|19496.99|19376.99|19497.34|19377.34|19497.34|19377.34|19496.07|19376.07|10
1640749350000|2021-12-29 03:42:30|19497.28|19377.28|19497.56|19377.56|19497.56|19377.56|19497.16|19377.16|10
1640749360000|2021-12-29 03:42:40|19497.57|19377.57|19500.79|19380.79|19500.79|19380.79|19497.57|19377.57|10
1640749370000|2021-12-29 03:42:50|19501.13|19381.13|19502.96|19382.96|19502.96|19382.96|19501.13|19381.13|10
1640749380000|2021-12-29 03:43:00|19502.38|19382.38|19503.36|19383.36|19503.36|19383.36|19502.08|19382.08|10
1640749390000|2021-12-29 03:43:10|19503.78|19383.78|19503.92|19383.92|19504.71|19384.71|19503.19|19383.19|10
1640749400000|2021-12-29 03:43:20|19503.96|19383.96|19503.48|19383.48|19503.96|19383.96|19503.14|19383.14|9
1640749410000|2021-12-29 03:43:30|19503.56|19383.56|19503.24|19383.24|19503.74|19383.74|19503.24|19383.24|9
1640749420000|2021-12-29 03:43:40|19503.17|19383.17|19503.28|19383.28|19503.28|19383.28|19502.76|19382.76|9
1640749430000|2021-12-29 03:43:50|19503.21|19383.21|19503.31|19383.31|19503.93|19383.93|19503.19|19383.19|9
1640749440000|2021-12-29 03:44:00|19502.8|19382.8|19502.53|19382.53|19502.8|19382.8|19502.36|19382.36|10
1640749450000|2021-12-29 03:44:10|19502.77|19382.77|19502.56|19382.56|19503.57|19383.57|19502.54|19382.54|10
1640749460000|2021-12-29 03:44:20|19502.36|19382.36|19497.16|19377.16|19502.36|19382.36|19496.06|19376.06|10
1640749470000|2021-12-29 03:44:30|19497.8|19377.8|19498.79|19378.79|19499.1|19379.1|19497.59|19377.59|10
1640749480000|2021-12-29 03:44:40|19498.87|19378.87|19498.53|19378.53|19499.44|19379.44|19498.53|19378.53|10
1640749490000|2021-12-29 03:44:50|19498.52|19378.52|19497.99|19377.99|19498.54|19378.54|19497.97|19377.97|10
1640749500000|2021-12-29 03:45:00|19498.15|19378.15|19496.42|19376.42|19498.28|19378.28|19496.17|19376.17|10
1640749510000|2021-12-29 03:45:10|19496.43|19376.43|19494.9|19374.9|19496.66|19376.66|19494.9|19374.9|10
1640749520000|2021-12-29 03:45:20|19495.23|19375.23|19499.11|19379.11|19499.11|19379.11|19494.96|19374.96|10
1640749530000|2021-12-29 03:45:30|19499.96|19379.96|19502.07|19382.07|19502.27|19382.27|19499.96|19379.96|10
1640749540000|2021-12-29 03:45:40|19502.29|19382.29|19502.42|19382.42|19502.9|19382.9|19502.29|19382.29|10
1640749550000|2021-12-29 03:45:50|19502.19|19382.19|19504.53|19384.53|19504.53|19384.53|19502.18|19382.18|10
1640749560000|2021-12-29 03:46:00|19504.74|19384.74|19505.43|19385.43|19505.43|19385.43|19504.74|19384.74|7
1640749570000|2021-12-29 03:46:10|19505.53|19385.53|19506.57|19386.57|19506.82|19386.82|19505.53|19385.53|10
1640749580000|2021-12-29 03:46:20|19507.09|19387.09|19508.65|19388.65|19508.65|19388.65|19506.61|19386.61|8
1640749590000|2021-12-29 03:46:30|19509.57|19389.57|19511.53|19391.53|19511.53|19391.53|19509.57|19389.57|9
1640749600000|2021-12-29 03:46:40|19511.97|19391.97|19514.26|19394.26|19514.33|19394.33|19511.97|19391.97|10
1640749610000|2021-12-29 03:46:50|19515.03|19395.03|19515.73|19395.73|19515.78|19395.78|19515.03|19395.03|10
1640749620000|2021-12-29 03:47:00|19515.75|19395.75|19516.73|19396.73|19516.78|19396.78|19515.09|19395.09|7
1640749630000|2021-12-29 03:47:10|19516.76|19396.76|19517.25|19397.25|19517.26|19397.26|19516.76|19396.76|9
1640749640000|2021-12-29 03:47:20|19517.28|19397.28|19517.93|19397.93|19517.93|19397.93|19517.28|19397.28|7
1640749650000|2021-12-29 03:47:30|19517.91|19397.91|19518.45|19398.45|19518.45|19398.45|19517.91|19397.91|8
1640749660000|2021-12-29 03:47:40|19517.89|19397.89|19523.13|19403.13|19523.13|19403.13|19517.89|19397.89|10
1640749670000|2021-12-29 03:47:50|19523.17|19403.17|19525.08|19405.08|19525.33|19405.33|19523.07|19403.07|10
1640749680000|2021-12-29 03:48:00|19525.2|19405.2|19525.72|19405.72|19526.12|19406.12|19525|19405|9
1640749690000|2021-12-29 03:48:10|19526.06|19406.06|19525.31|19405.31|19526.48|19406.48|19525.31|19405.31|10
1640749700000|2021-12-29 03:48:20|19525.4|19405.4|19526.8|19406.8|19526.8|19406.8|19524.94|19404.94|10
1640749710000|2021-12-29 03:48:30|19526.81|19406.81|19527.59|19407.59|19527.59|19407.59|19526.18|19406.18|9
1640749720000|2021-12-29 03:48:40|19527.52|19407.52|19527.25|19407.25|19527.52|19407.52|19527.11|19407.11|8
1640749730000|2021-12-29 03:48:50|19527.29|19407.29|19525.75|19405.75|19527.32|19407.32|19525.51|19405.51|10
1640749740000|2021-12-29 03:49:00|19525.45|19405.45|19523.79|19403.79|19525.45|19405.45|19523.79|19403.79|7
1640749750000|2021-12-29 03:49:10|19523.63|19403.63|19522.65|19402.65|19523.63|19403.63|19522.65|19402.65|10
1640749760000|2021-12-29 03:49:20|19522.6|19402.6|19519.8|19399.8|19522.6|19402.6|19519.8|19399.8|9
1640749770000|2021-12-29 03:49:30|19519.52|19399.52|19519.62|19399.62|19519.76|19399.76|19519.36|19399.36|9
1640749780000|2021-12-29 03:49:40|19519.76|19399.76|19519.08|19399.08|19519.84|19399.84|19519.05|19399.05|8
1640749790000|2021-12-29 03:49:50|19518.22|19398.22|19515.06|19395.06|19518.22|19398.22|19515.06|19395.06|10
1640749800000|2021-12-29 03:50:00|19514.73|19394.73|19512.6|19392.6|19514.74|19394.74|19512.6|19392.6|10
1640749810000|2021-12-29 03:50:10|19512.52|19392.52|19511.66|19391.66|19512.52|19392.52|19511.66|19391.66|9
1640749820000|2021-12-29 03:50:20|19510.9|19390.9|19509.12|19389.12|19511.13|19391.13|19509.12|19389.12|9
1640749830000|2021-12-29 03:50:30|19509.04|19389.04|19509.23|19389.23|19509.23|19389.23|19508.76|19388.76|10
1640749840000|2021-12-29 03:50:40|19509.27|19389.27|19510.02|19390.02|19510.02|19390.02|19509.27|19389.27|9
1640749850000|2021-12-29 03:50:50|19510.23|19390.23|19510.52|19390.52|19510.52|19390.52|19510.12|19390.12|9
1640749860000|2021-12-29 03:51:00|19510.58|19390.58|19513.12|19393.12|19513.12|19393.12|19510.49|19390.49|10
1640749870000|2021-12-29 03:51:10|19514.07|19394.07|19514.36|19394.36|19515.27|19395.27|19514.07|19394.07|10
1640749880000|2021-12-29 03:51:20|19514.06|19394.06|19514.26|19394.26|19514.91|19394.91|19514.06|19394.06|10
1640749890000|2021-12-29 03:51:30|19514.34|19394.34|19513.9|19393.9|19514.39|19394.39|19513.9|19393.9|9
1640749900000|2021-12-29 03:51:40|19513.95|19393.95|19513.25|19393.25|19513.95|19393.95|19513.25|19393.25|9
1640749910000|2021-12-29 03:51:50|19513.11|19393.11|19513.27|19393.27|19513.28|19393.28|19512.51|19392.51|10
1640749920000|2021-12-29 03:52:00|19513.29|19393.29|19513.64|19393.64|19513.9|19393.9|19513.29|19393.29|10
1640749930000|2021-12-29 03:52:10|19513.62|19393.62|19514.27|19394.27|19514.29|19394.29|19513.59|19393.59|10
1640749940000|2021-12-29 03:52:20|19514.44|19394.44|19517.96|19397.96|19517.96|19397.96|19514.44|19394.44|10
1640749950000|2021-12-29 03:52:30|19518.25|19398.25|19519.21|19399.21|19519.21|19399.21|19517.86|19397.86|10
1640749960000|2021-12-29 03:52:40|19519.34|19399.34|19517.99|19397.99|19519.36|19399.36|19517.98|19397.98|10
1640749970000|2021-12-29 03:52:50|19518.31|19398.31|19517.74|19397.74|19518.33|19398.33|19517.44|19397.44|9
1640749980000|2021-12-29 03:53:00|19518.01|19398.01|19520.22|19400.22|19520.22|19400.22|19517.99|19397.99|10
1640749990000|2021-12-29 03:53:10|19520.27|19400.27|19521.75|19401.75|19521.87|19401.87|19520.27|19400.27|10
1640750000000|2021-12-29 03:53:20|19521.36|19401.36|19521.25|19401.25|19521.52|19401.52|19520.74|19400.74|10
1640750010000|2021-12-29 03:53:30|19521.45|19401.45|19521.37|19401.37|19521.7|19401.7|19521.36|19401.36|5
1640750020000|2021-12-29 03:53:40|19521.73|19401.73|19522.24|19402.24|19522.24|19402.24|19521.34|19401.34|10
1640750030000|2021-12-29 03:53:50|19522.33|19402.33|19522.54|19402.54|19522.57|19402.57|19522.3|19402.3|9
1640750040000|2021-12-29 03:54:00|19522.05|19402.05|19523.02|19403.02|19523.05|19403.05|19522|19402|10
1640750050000|2021-12-29 03:54:10|19522.9|19402.9|19522.63|19402.63|19523.32|19403.32|19522.63|19402.63|8
1640750060000|2021-12-29 03:54:20|19522.62|19402.62|19523.05|19403.05|19523.05|19403.05|19522.53|19402.53|9
1640750070000|2021-12-29 03:54:30|19522.9|19402.9|19523.36|19403.36|19523.62|19403.62|19522.9|19402.9|9
1640750080000|2021-12-29 03:54:40|19523.07|19403.07|19521.94|19401.94|19523.07|19403.07|19521.67|19401.67|10
1640750090000|2021-12-29 03:54:50|19521.84|19401.84|19521.13|19401.13|19522.1|19402.1|19521.13|19401.13|8
1640750100000|2021-12-29 03:55:00|19519|19399|19511.37|19391.37|19519|19399|19511.37|19391.37|9
1640750110000|2021-12-29 03:55:10|19510.95|19390.95|19507.75|19387.75|19510.95|19390.95|19507.75|19387.75|9
1640750120000|2021-12-29 03:55:20|19507.9|19387.9|19507.54|19387.54|19508.43|19388.43|19507.46|19387.46|7
1640750130000|2021-12-29 03:55:30|19507.34|19387.34|19504.55|19384.55|19507.44|19387.44|19504.55|19384.55|10
1640750140000|2021-12-29 03:55:40|19504.68|19384.68|19503.61|19383.61|19505.4|19385.4|19503.54|19383.54|9
1640750150000|2021-12-29 03:55:50|19503.44|19383.44|19503.15|19383.15|19503.51|19383.51|19503.15|19383.15|7
1640750160000|2021-12-29 03:56:00|19503.1|19383.1|19502.9|19382.9|19503.4|19383.4|19502.34|19382.34|10
1640750170000|2021-12-29 03:56:10|19502.96|19382.96|19500.98|19380.98|19502.96|19382.96|19500.98|19380.98|9
1640750180000|2021-12-29 03:56:20|19500.97|19380.97|19500.86|19380.86|19500.97|19380.97|19500.57|19380.57|9
1640750190000|2021-12-29 03:56:30|19500.85|19380.85|19503.08|19383.08|19503.38|19383.38|19500.68|19380.68|9
1640750200000|2021-12-29 03:56:40|19502.89|19382.89|19503.12|19383.12|19503.12|19383.12|19502.88|19382.88|8
1640750210000|2021-12-29 03:56:50|19502.53|19382.53|19502.91|19382.91|19502.91|19382.91|19501.81|19381.81|10
1640750220000|2021-12-29 03:57:00|19502.85|19382.85|19504.22|19384.22|19504.28|19384.28|19502.85|19382.85|9
1640750230000|2021-12-29 03:57:10|19505.39|19385.39|19508.39|19388.39|19508.39|19388.39|19505.39|19385.39|9
1640750240000|2021-12-29 03:57:20|19508.71|19388.71|19508.99|19388.99|19509.3|19389.3|19508.71|19388.71|10
1640750250000|2021-12-29 03:57:30|19509.01|19389.01|19508.64|19388.64|19509.42|19389.42|19508.64|19388.64|9
1640750260000|2021-12-29 03:57:40|19508.9|19388.9|19509.42|19389.42|19509.42|19389.42|19508.89|19388.89|10
1640750270000|2021-12-29 03:57:50|19509.33|19389.33|19506.95|19386.95|19509.59|19389.59|19506.95|19386.95|10
1640750280000|2021-12-29 03:58:00|19507.06|19387.06|19505.24|19385.24|19507.2|19387.2|19505.24|19385.24|9
1640750290000|2021-12-29 03:58:10|19505.52|19385.52|19511.29|19391.29|19511.29|19391.29|19505.52|19385.52|10
1640750300000|2021-12-29 03:58:20|19511.48|19391.48|19511.03|19391.03|19511.72|19391.72|19511.03|19391.03|9
1640750310000|2021-12-29 03:58:30|19511.27|19391.27|19512.36|19392.36|19512.36|19392.36|19511.27|19391.27|10
1640750320000|2021-12-29 03:58:40|19511.77|19391.77|19512.23|19392.23|19512.23|19392.23|19511.7|19391.7|9
1640750330000|2021-12-29 03:58:50|19512.47|19392.47|19512.37|19392.37|19512.92|19392.92|19512.12|19392.12|9
1640750340000|2021-12-29 03:59:00|19512.4|19392.4|19511.23|19391.23|19512.4|19392.4|19511.23|19391.23|9
1640750350000|2021-12-29 03:59:10|19511.37|19391.37|19512.88|19392.88|19512.88|19392.88|19511.21|19391.21|8
1640750360000|2021-12-29 03:59:20|19512.99|19392.99|19513.52|19393.52|19513.52|19393.52|19512.98|19392.98|7
1640750370000|2021-12-29 03:59:30|19513.88|19393.88|19513.88|19393.88|19514.11|19394.11|19513.73|19393.73|7
1640750380000|2021-12-29 03:59:40|19513.94|19393.94|19514.46|19394.46|19514.47|19394.47|19513.94|19393.94|9
1640750390000|2021-12-29 03:59:50|19514.45|19394.45|19514.66|19394.66|19514.84|19394.84|19514.45|19394.45|6
1640750400000|2021-12-29 04:00:00|19514.74|19394.74|19515.26|19395.26|19515.26|19395.26|19514.53|19394.53|9
1640750410000|2021-12-29 04:00:10|19515.08|19395.08|19515.02|19395.02|19515.11|19395.11|19513.97|19393.97|10
1640750420000|2021-12-29 04:00:20|19515.24|19395.24|19516.85|19396.85|19516.85|19396.85|19515.24|19395.24|10
1640750430000|2021-12-29 04:00:30|19516.72|19396.72|19516.94|19396.94|19516.96|19396.96|19516.15|19396.15|10
1640750440000|2021-12-29 04:00:40|19517.02|19397.02|19517.52|19397.52|19517.52|19397.52|19516.89|19396.89|10
1640750450000|2021-12-29 04:00:50|19517.7|19397.7|19517.32|19397.32|19517.92|19397.92|19517.31|19397.31|8
1640750460000|2021-12-29 04:01:00|19517.31|19397.31|19517.75|19397.75|19518|19398|19517.31|19397.31|10
1640750470000|2021-12-29 04:01:10|19517.94|19397.94|19517.99|19397.99|19518.28|19398.28|19517.63|19397.63|10
1640750480000|2021-12-29 04:01:20|19518.04|19398.04|19518.31|19398.31|19518.48|19398.48|19518.04|19398.04|10
1640750490000|2021-12-29 04:01:30|19518.18|19398.18|19518.79|19398.79|19518.79|19398.79|19518.06|19398.06|9
1640750500000|2021-12-29 04:01:40|19518.83|19398.83|19518.65|19398.65|19519.46|19399.46|19518.3|19398.3|10
1640750510000|2021-12-29 04:01:50|19518.89|19398.89|19521.37|19401.37|19521.37|19401.37|19518.79|19398.79|9
1640750520000|2021-12-29 04:02:00|19521.89|19401.89|19523.11|19403.11|19523.22|19403.22|19521.89|19401.89|10
1640750530000|2021-12-29 04:02:10|19523.27|19403.27|19523.99|19403.99|19524.73|19404.73|19523.27|19403.27|10
1640750540000|2021-12-29 04:02:20|19523.26|19403.26|19520.9|19400.9|19523.26|19403.26|19520.9|19400.9|10
1640750550000|2021-12-29 04:02:30|19520.71|19400.71|19522.51|19402.51|19522.51|19402.51|19520.66|19400.66|10
1640750560000|2021-12-29 04:02:40|19522.48|19402.48|19521.77|19401.77|19522.68|19402.68|19521.63|19401.63|10
1640750570000|2021-12-29 04:02:50|19521.85|19401.85|19522.26|19402.26|19522.26|19402.26|19521.73|19401.73|10
1640750580000|2021-12-29 04:03:00|19522.01|19402.01|19522.41|19402.41|19522.42|19402.42|19521.81|19401.81|10
1640750590000|2021-12-29 04:03:10|19522.49|19402.49|19524.44|19404.44|19524.44|19404.44|19522.49|19402.49|10
1640750600000|2021-12-29 04:03:20|19525.23|19405.23|19529.19|19409.19|19529.19|19409.19|19525.23|19405.23|10
1640750610000|2021-12-29 04:03:30|19529.69|19409.69|19531.37|19411.37|19531.74|19411.74|19529.69|19409.69|10
1640750620000|2021-12-29 04:03:40|19531.32|19411.32|19530.32|19410.32|19531.32|19411.32|19530.32|19410.32|10
1640750630000|2021-12-29 04:03:50|19530.3|19410.3|19530.45|19410.45|19530.96|19410.96|19530.3|19410.3|10
1640750640000|2021-12-29 04:04:00|19530.4|19410.4|19530.6|19410.6|19530.6|19410.6|19529.5|19409.5|10
1640750650000|2021-12-29 04:04:10|19530.34|19410.34|19532.94|19412.94|19532.94|19412.94|19530.08|19410.08|10
1640750660000|2021-12-29 04:04:20|19533.1|19413.1|19535.58|19415.58|19535.59|19415.59|19533.1|19413.1|10
1640750670000|2021-12-29 04:04:30|19536.03|19416.03|19536.11|19416.11|19536.54|19416.54|19536.03|19416.03|10
1640750680000|2021-12-29 04:04:40|19536.13|19416.13|19538.04|19418.04|19538.1|19418.1|19536.13|19416.13|10
1640750690000|2021-12-29 04:04:50|19538.27|19418.27|19537.31|19417.31|19538.27|19418.27|19537.31|19417.31|10
1640750700000|2021-12-29 04:05:00|19537.29|19417.29|19533.97|19413.97|19537.29|19417.29|19533.97|19413.97|10
1640750710000|2021-12-29 04:05:10|19534.2|19414.2|19535.17|19415.17|19535.17|19415.17|19534.02|19414.02|9
1640750720000|2021-12-29 04:05:20|19535.22|19415.22|19536|19416|19536.09|19416.09|19535.22|19415.22|10
1640750730000|2021-12-29 04:05:30|19535.75|19415.75|19536.19|19416.19|19536.42|19416.42|19535.75|19415.75|10
1640750740000|2021-12-29 04:05:40|19535.94|19415.94|19537.14|19417.14|19537.14|19417.14|19535.94|19415.94|8
1640750750000|2021-12-29 04:05:50|19537.43|19417.43|19537.13|19417.13|19537.46|19417.46|19536.94|19416.94|10
1640750760000|2021-12-29 04:06:00|19537.26|19417.26|19538.28|19418.28|19538.28|19418.28|19537.26|19417.26|10
1640750770000|2021-12-29 04:06:10|19538.11|19418.11|19537.26|19417.26|19538.47|19418.47|19537.26|19417.26|10
1640750780000|2021-12-29 04:06:20|19536.39|19416.39|19533.29|19413.29|19536.39|19416.39|19533.29|19413.29|10
1640750790000|2021-12-29 04:06:30|19533.4|19413.4|19533.07|19413.07|19534.38|19414.38|19533.07|19413.07|9
1640750800000|2021-12-29 04:06:40|19533.2|19413.2|19534.01|19414.01|19534.01|19414.01|19533.2|19413.2|6
1640750810000|2021-12-29 04:06:50|19533.93|19413.93|19535.16|19415.16|19535.35|19415.35|19533.46|19413.46|10
1640750820000|2021-12-29 04:07:00|19535.85|19415.85|19534.69|19414.69|19535.87|19415.87|19534.69|19414.69|10
1640750830000|2021-12-29 04:07:10|19534.82|19414.82|19534.01|19414.01|19535.04|19415.04|19534.01|19414.01|9
1640750840000|2021-12-29 04:07:20|19533.98|19413.98|19534.16|19414.16|19534.37|19414.37|19533.98|19413.98|9
1640750850000|2021-12-29 04:07:30|19533.82|19413.82|19534.77|19414.77|19534.77|19414.77|19533.82|19413.82|10
1640750860000|2021-12-29 04:07:40|19535.13|19415.13|19535.24|19415.24|19535.3|19415.3|19535|19415|6
1640750870000|2021-12-29 04:07:50|19535.3|19415.3|19534.66|19414.66|19535.65|19415.65|19534.66|19414.66|10
1640750880000|2021-12-29 04:08:00|19534.38|19414.38|19534.59|19414.59|19535.17|19415.17|19534.38|19414.38|8
1640750890000|2021-12-29 04:08:10|19534.64|19414.64|19535.83|19415.83|19535.91|19415.91|19534.59|19414.59|9
1640750900000|2021-12-29 04:08:20|19535.68|19415.68|19535.14|19415.14|19535.68|19415.68|19535.06|19415.06|8
1640750910000|2021-12-29 04:08:30|19535.03|19415.03|19532.56|19412.56|19535.03|19415.03|19532.56|19412.56|9
1640750920000|2021-12-29 04:08:40|19532.02|19412.02|19530.46|19410.46|19532.16|19412.16|19530.46|19410.46|9
1640750930000|2021-12-29 04:08:50|19530.36|19410.36|19534.23|19414.23|19534.23|19414.23|19529.45|19409.45|10
1640750940000|2021-12-29 04:09:00|19536.11|19416.11|19540.19|19420.19|19540.19|19420.19|19536.11|19416.11|10
1640750950000|2021-12-29 04:09:10|19540.37|19420.37|19542.33|19422.33|19542.56|19422.56|19540.28|19420.28|9
1640750960000|2021-12-29 04:09:20|19542.49|19422.49|19548.02|19428.02|19548.02|19428.02|19542.33|19422.33|9
1640750970000|2021-12-29 04:09:30|19548.17|19428.17|19549.32|19429.32|19549.37|19429.37|19548.17|19428.17|10
1640750980000|2021-12-29 04:09:40|19549.65|19429.65|19551.82|19431.82|19551.84|19431.84|19549.65|19429.65|10
1640750990000|2021-12-29 04:09:50|19552.31|19432.31|19552.85|19432.85|19552.85|19432.85|19551.95|19431.95|10
1640751000000|2021-12-29 04:10:00|19553.49|19433.49|19551.16|19431.16|19554.23|19434.23|19551.16|19431.16|10
1640751010000|2021-12-29 04:10:10|19550.28|19430.28|19549.89|19429.89|19550.28|19430.28|19549.64|19429.64|10
1640751020000|2021-12-29 04:10:20|19549.79|19429.79|19550.62|19430.62|19550.62|19430.62|19549.77|19429.77|9
1640751030000|2021-12-29 04:10:30|19550.6|19430.6|19550.6|19430.6|19550.92|19430.92|19550.41|19430.41|10
1640751040000|2021-12-29 04:10:40|19551|19431|19551.07|19431.07|19551.12|19431.12|19550.95|19430.95|9
1640751050000|2021-12-29 04:10:50|19551.17|19431.17|19550.56|19430.56|19551.17|19431.17|19550.56|19430.56|10
1640751060000|2021-12-29 04:11:00|19549.72|19429.72|19548.64|19428.64|19549.72|19429.72|19548.36|19428.36|10
1640751070000|2021-12-29 04:11:10|19550.24|19430.24|19551.08|19431.08|19551.77|19431.77|19550.24|19430.24|9
1640751080000|2021-12-29 04:11:20|19551.13|19431.13|19546.72|19426.72|19551.13|19431.13|19546.72|19426.72|10
1640751090000|2021-12-29 04:11:30|19545.49|19425.49|19540.86|19420.86|19545.49|19425.49|19540.86|19420.86|10
1640751100000|2021-12-29 04:11:40|19540.8|19420.8|19540.25|19420.25|19540.8|19420.8|19539.88|19419.88|10
1640751110000|2021-12-29 04:11:50|19540.42|19420.42|19540.69|19420.69|19540.76|19420.76|19539.98|19419.98|10
1640751120000|2021-12-29 04:12:00|19540.6|19420.6|19539.39|19419.39|19540.6|19420.6|19539.39|19419.39|9
1640751130000|2021-12-29 04:12:10|19539.17|19419.17|19537.77|19417.77|19539.17|19419.17|19537.06|19417.06|10
1640751140000|2021-12-29 04:12:20|19536.07|19416.07|19532.92|19412.92|19536.09|19416.09|19532.68|19412.68|9
1640751150000|2021-12-29 04:12:30|19532.73|19412.73|19528.79|19408.79|19532.73|19412.73|19528.79|19408.79|10
1640751160000|2021-12-29 04:12:40|19528.29|19408.29|19527.51|19407.51|19528.57|19408.57|19527.39|19407.39|10
1640751170000|2021-12-29 04:12:50|19527.52|19407.52|19525.43|19405.43|19527.52|19407.52|19525.23|19405.23|10
1640751180000|2021-12-29 04:13:00|19525.2|19405.2|19524.91|19404.91|19525.28|19405.28|19524.91|19404.91|9
1640751190000|2021-12-29 04:13:10|19525|19405|19523.79|19403.79|19525|19405|19523.61|19403.61|9
1640751200000|2021-12-29 04:13:20|19523.77|19403.77|19523.97|19403.97|19525.04|19405.04|19523.77|19403.77|9
1640751210000|2021-12-29 04:13:30|19523.84|19403.84|19522.74|19402.74|19523.96|19403.96|19522.74|19402.74|10
1640751220000|2021-12-29 04:13:40|19522.66|19402.66|19519.12|19399.12|19522.66|19402.66|19519.12|19399.12|10
1640751230000|2021-12-29 04:13:50|19518.23|19398.23|19513.88|19393.88|19518.23|19398.23|19513.88|19393.88|10
1640751240000|2021-12-29 04:14:00|19513.77|19393.77|19508.4|19388.4|19513.77|19393.77|19508.4|19388.4|9
1640751250000|2021-12-29 04:14:10|19508.57|19388.57|19509.72|19389.72|19509.72|19389.72|19508.24|19388.24|9
1640751260000|2021-12-29 04:14:20|19509.88|19389.88|19506.45|19386.45|19509.88|19389.88|19506.45|19386.45|10
1640751270000|2021-12-29 04:14:30|19506.95|19386.95|19506.43|19386.43|19507.02|19387.02|19506.16|19386.16|10
1640751280000|2021-12-29 04:14:40|19506.61|19386.61|19506.21|19386.21|19506.61|19386.61|19505.86|19385.86|10
1640751290000|2021-12-29 04:14:50|19506.07|19386.07|19505.47|19385.47|19506.07|19386.07|19505.47|19385.47|9
1640751300000|2021-12-29 04:15:00|19505.69|19385.69|19504.09|19384.09|19505.8|19385.8|19503.94|19383.94|10
1640751310000|2021-12-29 04:15:10|19504.11|19384.11|19503.12|19383.12|19504.48|19384.48|19503.12|19383.12|10
1640751320000|2021-12-29 04:15:20|19503.01|19383.01|19502.92|19382.92|19503.01|19383.01|19502.78|19382.78|8
1640751330000|2021-12-29 04:15:30|19503.53|19383.53|19503.78|19383.78|19503.78|19383.78|19503.53|19383.53|8
1640751340000|2021-12-29 04:15:40|19503.47|19383.47|19502.89|19382.89|19503.47|19383.47|19502.35|19382.35|8
1640751350000|2021-12-29 04:15:50|19502.71|19382.71|19501.98|19381.98|19502.71|19382.71|19501.91|19381.91|7
1640751360000|2021-12-29 04:16:00|19501.94|19381.94|19498.95|19378.95|19501.94|19381.94|19498.95|19378.95|10
1640751370000|2021-12-29 04:16:10|19498.27|19378.27|19493.38|19373.38|19498.27|19378.27|19493.38|19373.38|10
1640751380000|2021-12-29 04:16:20|19493|19373|19491.41|19371.41|19493|19373|19491.36|19371.36|10
1640751390000|2021-12-29 04:16:30|19490.63|19370.63|19488.89|19368.89|19490.63|19370.63|19488.82|19368.82|10
1640751400000|2021-12-29 04:16:40|19488.88|19368.88|19487.36|19367.36|19488.88|19368.88|19487.36|19367.36|9
1640751410000|2021-12-29 04:16:50|19487.32|19367.32|19487.44|19367.44|19487.6|19367.6|19486.77|19366.77|9
1640751420000|2021-12-29 04:17:00|19487.02|19367.02|19484.45|19364.45|19487.6|19367.6|19484.45|19364.45|10
1640751430000|2021-12-29 04:17:10|19484.3|19364.3|19484.21|19364.21|19485.17|19365.17|19483.79|19363.79|10
1640751440000|2021-12-29 04:17:20|19484.29|19364.29|19483.2|19363.2|19484.29|19364.29|19483.2|19363.2|8
1640751450000|2021-12-29 04:17:30|19483.3|19363.3|19482.64|19362.64|19483.86|19363.86|19482.64|19362.64|9
1640751460000|2021-12-29 04:17:40|19482.46|19362.46|19479.8|19359.8|19482.46|19362.46|19479.8|19359.8|10
1640751470000|2021-12-29 04:17:50|19478.45|19358.45|19475.64|19355.64|19478.52|19358.52|19475.6|19355.6|10
1640751480000|2021-12-29 04:18:00|19475.01|19355.01|19471.92|19351.92|19475.01|19355.01|19471.92|19351.92|10
1640751490000|2021-12-29 04:18:10|19472.17|19352.17|19473.66|19353.66|19473.69|19353.69|19471.67|19351.67|10
1640751500000|2021-12-29 04:18:20|19473.86|19353.86|19476.18|19356.18|19476.18|19356.18|19473.46|19353.46|10
1640751510000|2021-12-29 04:18:30|19477.32|19357.32|19478|19358|19478.95|19358.95|19477.29|19357.29|10
1640751520000|2021-12-29 04:18:40|19477.72|19357.72|19477.14|19357.14|19477.98|19357.98|19477.14|19357.14|10
1640751530000|2021-12-29 04:18:50|19477.28|19357.28|19475.93|19355.93|19477.28|19357.28|19475.91|19355.91|10
1640751540000|2021-12-29 04:19:00|19475.91|19355.91|19475.61|19355.61|19476.25|19356.25|19475.61|19355.61|10
1640751550000|2021-12-29 04:19:10|19475.64|19355.64|19475.31|19355.31|19475.8|19355.8|19475.08|19355.08|10
1640751560000|2021-12-29 04:19:20|19475.69|19355.69|19475.4|19355.4|19475.7|19355.7|19475.33|19355.33|9
1640751570000|2021-12-29 04:19:30|19475.61|19355.61|19476.61|19356.61|19476.63|19356.63|19475.61|19355.61|10
1640751580000|2021-12-29 04:19:40|19476.75|19356.75|19476.8|19356.8|19476.89|19356.89|19476.7|19356.7|6
1640751590000|2021-12-29 04:19:50|19476.78|19356.78|19476.9|19356.9|19476.91|19356.91|19476.64|19356.64|9
1640751600000|2021-12-29 04:20:00|19476.92|19356.92|19476.43|19356.43|19476.92|19356.92|19476.08|19356.08|8
1640751610000|2021-12-29 04:20:10|19476.7|19356.7|19476.76|19356.76|19476.76|19356.76|19476.23|19356.23|8
1640751620000|2021-12-29 04:20:20|19476.64|19356.64|19477.32|19357.32|19477.32|19357.32|19475.91|19355.91|10
1640751630000|2021-12-29 04:20:30|19477.33|19357.33|19477.31|19357.31|19477.74|19357.74|19477.19|19357.19|9
1640751640000|2021-12-29 04:20:40|19477.43|19357.43|19477.3|19357.3|19477.88|19357.88|19477.21|19357.21|7
1640751650000|2021-12-29 04:20:50|19477.28|19357.28|19477.03|19357.03|19477.28|19357.28|19476.63|19356.63|10
1640751660000|2021-12-29 04:21:00|19476.95|19356.95|19479.82|19359.82|19479.82|19359.82|19476.95|19356.95|10
1640751670000|2021-12-29 04:21:10|19480.41|19360.41|19482.19|19362.19|19482.23|19362.23|19480.17|19360.17|10
1640751680000|2021-12-29 04:21:20|19481.85|19361.85|19483.38|19363.38|19483.38|19363.38|19481.76|19361.76|8
1640751690000|2021-12-29 04:21:30|19483.56|19363.56|19486.74|19366.74|19486.74|19366.74|19483.56|19363.56|9
1640751700000|2021-12-29 04:21:40|19487.01|19367.01|19487.27|19367.27|19487.86|19367.86|19486.98|19366.98|10
1640751710000|2021-12-29 04:21:50|19487.24|19367.24|19487.48|19367.48|19487.52|19367.52|19486.94|19366.94|10
1640751720000|2021-12-29 04:22:00|19487.55|19367.55|19487.62|19367.62|19487.98|19367.98|19487.41|19367.41|10
1640751730000|2021-12-29 04:22:10|19487.56|19367.56|19485.86|19365.86|19488.05|19368.05|19485.86|19365.86|9
1640751740000|2021-12-29 04:22:20|19486.11|19366.11|19485.12|19365.12|19486.19|19366.19|19485.12|19365.12|10
1640751750000|2021-12-29 04:22:30|19485.13|19365.13|19483.59|19363.59|19485.84|19365.84|19483.59|19363.59|10
1640751760000|2021-12-29 04:22:40|19483.06|19363.06|19480.44|19360.44|19483.06|19363.06|19480.44|19360.44|10
1640751770000|2021-12-29 04:22:50|19480.38|19360.38|19478.18|19358.18|19480.38|19360.38|19478.18|19358.18|10
1640751780000|2021-12-29 04:23:00|19477.91|19357.91|19475.41|19355.41|19477.91|19357.91|19475.41|19355.41|10
1640751790000|2021-12-29 04:23:10|19475.67|19355.67|19475.66|19355.66|19475.79|19355.79|19474.95|19354.95|10
1640751800000|2021-12-29 04:23:20|19476|19356|19474.7|19354.7|19476.04|19356.04|19474.7|19354.7|9
1640751810000|2021-12-29 04:23:30|19474.55|19354.55|19473.65|19353.65|19474.55|19354.55|19473.65|19353.65|10
1640751820000|2021-12-29 04:23:40|19473.34|19353.34|19472.3|19352.3|19473.34|19353.34|19472.23|19352.23|9
1640751830000|2021-12-29 04:23:50|19472.28|19352.28|19472.14|19352.14|19472.47|19352.47|19471.95|19351.95|10
1640751840000|2021-12-29 04:24:00|19471.97|19351.97|19465.58|19345.58|19471.97|19351.97|19465.58|19345.58|10
1640751850000|2021-12-29 04:24:10|19465.23|19345.23|19464.34|19344.34|19465.23|19345.23|19464.34|19344.34|9
1640751860000|2021-12-29 04:24:20|19464.43|19344.43|19464.31|19344.31|19464.72|19344.72|19464.31|19344.31|9
1640751870000|2021-12-29 04:24:30|19464.4|19344.4|19465.24|19345.24|19465.24|19345.24|19464.15|19344.15|10
1640751880000|2021-12-29 04:24:40|19465.57|19345.57|19464.78|19344.78|19465.57|19345.57|19464.78|19344.78|10
1640751890000|2021-12-29 04:24:50|19464.76|19344.76|19465.38|19345.38|19465.39|19345.39|19464.76|19344.76|9
1640751900000|2021-12-29 04:25:00|19465.41|19345.41|19464.96|19344.96|19465.43|19345.43|19464.48|19344.48|8
1640751910000|2021-12-29 04:25:10|19465.02|19345.02|19464.25|19344.25|19465.02|19345.02|19464.06|19344.06|9
1640751920000|2021-12-29 04:25:20|19463.94|19343.94|19462.28|19342.28|19463.94|19343.94|19462.21|19342.21|9
1640751930000|2021-12-29 04:25:30|19462.41|19342.41|19461.91|19341.91|19462.44|19342.44|19461.91|19341.91|9
1640751940000|2021-12-29 04:25:40|19461.95|19341.95|19461.01|19341.01|19461.98|19341.98|19461.01|19341.01|8
1640751950000|2021-12-29 04:25:50|19460.35|19340.35|19458.12|19338.12|19460.59|19340.59|19458.12|19338.12|10
1640751960000|2021-12-29 04:26:00|19458.2|19338.2|19456.68|19336.68|19458.2|19338.2|19456.68|19336.68|9
1640751970000|2021-12-29 04:26:10|19456.92|19336.92|19457.18|19337.18|19457.43|19337.43|19456.41|19336.41|10
1640751980000|2021-12-29 04:26:20|19457.09|19337.09|19457.72|19337.72|19457.89|19337.89|19457.09|19337.09|8
1640751990000|2021-12-29 04:26:30|19457.88|19337.88|19458.17|19338.17|19458.27|19338.27|19457.86|19337.86|10
1640752000000|2021-12-29 04:26:40|19457.89|19337.89|19457.67|19337.67|19457.92|19337.92|19457.67|19337.67|10
1640752010000|2021-12-29 04:26:50|19457.7|19337.7|19456.23|19336.23|19457.93|19337.93|19456.16|19336.16|10
1640752020000|2021-12-29 04:27:00|19456.2|19336.2|19454.13|19334.13|19456.2|19336.2|19454.13|19334.13|10
1640752030000|2021-12-29 04:27:10|19454.15|19334.15|19452.58|19332.58|19454.36|19334.36|19452.58|19332.58|9
1640752040000|2021-12-29 04:27:20|19452.6|19332.6|19452.93|19332.93|19453.06|19333.06|19452.44|19332.44|10
1640752050000|2021-12-29 04:27:30|19452.92|19332.92|19447.43|19327.43|19452.92|19332.92|19447.43|19327.43|10
1640752060000|2021-12-29 04:27:40|19447.44|19327.44|19442.37|19322.37|19447.44|19327.44|19442.37|19322.37|10
1640752070000|2021-12-29 04:27:50|19441.67|19321.67|19435.75|19315.75|19441.67|19321.67|19435.68|19315.68|10
1640752080000|2021-12-29 04:28:00|19435.99|19315.99|19435.24|19315.24|19435.99|19315.99|19434.19|19314.19|10
1640752090000|2021-12-29 04:28:10|19435.01|19315.01|19436.76|19316.76|19436.93|19316.93|19435.01|19315.01|10
1640752100000|2021-12-29 04:28:20|19436.63|19316.63|19438.26|19318.26|19438.28|19318.28|19436.63|19316.63|10
1640752110000|2021-12-29 04:28:30|19438.15|19318.15|19439.27|19319.27|19439.42|19319.42|19438|19318|10
1640752120000|2021-12-29 04:28:40|19439.34|19319.34|19439.7|19319.7|19439.7|19319.7|19439.29|19319.29|10
1640752130000|2021-12-29 04:28:50|19439.93|19319.93|19437.8|19317.8|19439.93|19319.93|19437.8|19317.8|8
1640752140000|2021-12-29 04:29:00|19437.78|19317.78|19437.59|19317.59|19437.87|19317.87|19437.1|19317.1|10
1640752150000|2021-12-29 04:29:10|19437.63|19317.63|19435.91|19315.91|19437.63|19317.63|19435.91|19315.91|9
1640752160000|2021-12-29 04:29:20|19436.09|19316.09|19435.32|19315.32|19436.09|19316.09|19435.07|19315.07|9
1640752170000|2021-12-29 04:29:30|19434.81|19314.81|19435.32|19315.32|19435.32|19315.32|19434.68|19314.68|8
1640752180000|2021-12-29 04:29:40|19435.36|19315.36|19436.55|19316.55|19436.55|19316.55|19435.33|19315.33|9
1640752190000|2021-12-29 04:29:50|19436.44|19316.44|19440.44|19320.44|19440.44|19320.44|19436.44|19316.44|10
1640752200000|2021-12-29 04:30:00|19440.48|19320.48|19440.6|19320.6|19440.87|19320.87|19440.14|19320.14|10
1640752210000|2021-12-29 04:30:10|19440.3|19320.3|19440.1|19320.1|19440.39|19320.39|19440.04|19320.04|9
1640752220000|2021-12-29 04:30:20|19441.29|19321.29|19440.55|19320.55|19441.29|19321.29|19440.18|19320.18|10
1640752230000|2021-12-29 04:30:30|19440.4|19320.4|19438.97|19318.97|19440.4|19320.4|19438.89|19318.89|9
1640752240000|2021-12-29 04:30:40|19438.69|19318.69|19438.76|19318.76|19438.76|19318.76|19438.4|19318.4|8
1640752250000|2021-12-29 04:30:50|19438.32|19318.32|19439.09|19319.09|19439.09|19319.09|19438.05|19318.05|10
1640752260000|2021-12-29 04:31:00|19439.29|19319.29|19440.16|19320.16|19440.16|19320.16|19439.29|19319.29|10
1640752270000|2021-12-29 04:31:10|19440.08|19320.08|19444.36|19324.36|19444.36|19324.36|19440.08|19320.08|10
1640752280000|2021-12-29 04:31:20|19444.52|19324.52|19445.48|19325.48|19445.56|19325.56|19444.52|19324.52|10
1640752290000|2021-12-29 04:31:30|19445.79|19325.79|19445.61|19325.61|19445.99|19325.99|19445.61|19325.61|7
1640752300000|2021-12-29 04:31:40|19445.71|19325.71|19445.81|19325.81|19445.81|19325.81|19445.42|19325.42|7
1640752310000|2021-12-29 04:31:50|19445.85|19325.85|19445.44|19325.44|19446.01|19326.01|19445.43|19325.43|8
1640752320000|2021-12-29 04:32:00|19445.5|19325.5|19445.95|19325.95|19446.15|19326.15|19445.41|19325.41|10
1640752330000|2021-12-29 04:32:10|19445.94|19325.94|19445.93|19325.93|19446.06|19326.06|19445.47|19325.47|8
1640752340000|2021-12-29 04:32:20|19446.02|19326.02|19446.31|19326.31|19446.42|19326.42|19446.02|19326.02|9
1640752350000|2021-12-29 04:32:30|19446.13|19326.13|19443.77|19323.77|19446.13|19326.13|19443.77|19323.77|9
1640752360000|2021-12-29 04:32:40|19443.82|19323.82|19444|19324|19444.13|19324.13|19443.39|19323.39|10
1640752370000|2021-12-29 04:32:50|19444.29|19324.29|19444.39|19324.39|19444.79|19324.79|19444.25|19324.25|10
1640752380000|2021-12-29 04:33:00|19444.48|19324.48|19442.44|19322.44|19444.48|19324.48|19442.44|19322.44|10
1640752390000|2021-12-29 04:33:10|19441.5|19321.5|19436.97|19316.97|19441.5|19321.5|19436.94|19316.94|9
1640752400000|2021-12-29 04:33:20|19436.5|19316.5|19430.24|19310.24|19436.5|19316.5|19430.24|19310.24|10
1640752410000|2021-12-29 04:33:30|19429.75|19309.75|19421.6|19301.6|19429.75|19309.75|19421.6|19301.6|10
1640752420000|2021-12-29 04:33:40|19421.13|19301.13|19420.5|19300.5|19421.13|19301.13|19419.86|19299.86|10
1640752430000|2021-12-29 04:33:50|19420.63|19300.63|19420.1|19300.1|19420.73|19300.73|19420.01|19300.01|10
1640752440000|2021-12-29 04:34:00|19419.73|19299.73|19419.29|19299.29|19419.89|19299.89|19419.05|19299.05|9
1640752450000|2021-12-29 04:34:10|19420.53|19300.53|19425.83|19305.83|19425.83|19305.83|19420.28|19300.28|10
1640752460000|2021-12-29 04:34:20|19425.92|19305.92|19433.2|19313.2|19433.2|19313.2|19425.92|19305.92|10
1640752470000|2021-12-29 04:34:30|19433.16|19313.16|19441.3|19321.3|19441.3|19321.3|19433.16|19313.16|10
1640752480000|2021-12-29 04:34:40|19441.57|19321.57|19442.99|19322.99|19443.98|19323.98|19441.53|19321.53|10
1640752490000|2021-12-29 04:34:50|19443.24|19323.24|19441.98|19321.98|19443.42|19323.42|19441.98|19321.98|10
1640752500000|2021-12-29 04:35:00|19441.64|19321.64|19443.73|19323.73|19443.73|19323.73|19441.64|19321.64|9
1640752510000|2021-12-29 04:35:10|19444.05|19324.05|19446.04|19326.04|19446.78|19326.78|19444.05|19324.05|10
1640752520000|2021-12-29 04:35:20|19446.4|19326.4|19448.26|19328.26|19448.26|19328.26|19446.4|19326.4|10
1640752530000|2021-12-29 04:35:30|19448.22|19328.22|19447.16|19327.16|19448.73|19328.73|19447.16|19327.16|10
1640752540000|2021-12-29 04:35:40|19447.15|19327.15|19451.99|19331.99|19451.99|19331.99|19447.15|19327.15|10
1640752550000|2021-12-29 04:35:50|19451.92|19331.92|19452.91|19332.91|19452.91|19332.91|19451.92|19331.92|9
1640752560000|2021-12-29 04:36:00|19452.94|19332.94|19452.89|19332.89|19453.05|19333.05|19452.47|19332.47|9
1640752570000|2021-12-29 04:36:10|19452.93|19332.93|19453.59|19333.59|19453.59|19333.59|19452.76|19332.76|10
1640752580000|2021-12-29 04:36:20|19453.54|19333.54|19454.48|19334.48|19454.64|19334.64|19453.52|19333.52|10
1640752590000|2021-12-29 04:36:30|19455.13|19335.13|19456.4|19336.4|19456.47|19336.47|19455.03|19335.03|10
1640752600000|2021-12-29 04:36:40|19456.3|19336.3|19457.38|19337.38|19457.38|19337.38|19456.3|19336.3|9
1640752610000|2021-12-29 04:36:50|19457.45|19337.45|19457.47|19337.47|19457.54|19337.54|19457.14|19337.14|8
1640752620000|2021-12-29 04:37:00|19457.39|19337.39|19458.55|19338.55|19458.65|19338.65|19457.26|19337.26|8
1640752630000|2021-12-29 04:37:10|19458.66|19338.66|19459.85|19339.85|19459.85|19339.85|19458.66|19338.66|10
1640752640000|2021-12-29 04:37:20|19460|19340|19462.9|19342.9|19462.9|19342.9|19459.99|19339.99|10
1640752650000|2021-12-29 04:37:30|19463.04|19343.04|19463.66|19343.66|19463.66|19343.66|19462.65|19342.65|9
1640752660000|2021-12-29 04:37:40|19463.53|19343.53|19463.7|19343.7|19463.97|19343.97|19463.37|19343.37|9
1640752670000|2021-12-29 04:37:50|19464.04|19344.04|19464.01|19344.01|19464.43|19344.43|19464.01|19344.01|7
1640752680000|2021-12-29 04:38:00|19463.89|19343.89|19464.36|19344.36|19464.49|19344.49|19463.89|19343.89|10
1640752690000|2021-12-29 04:38:10|19464.72|19344.72|19464.51|19344.51|19465.55|19345.55|19464.42|19344.42|10
1640752700000|2021-12-29 04:38:20|19464.4|19344.4|19464.9|19344.9|19465|19345|19464.4|19344.4|9
1640752710000|2021-12-29 04:38:30|19464.89|19344.89|19464.66|19344.66|19465.05|19345.05|19464.57|19344.57|10
1640752720000|2021-12-29 04:38:40|19464.64|19344.64|19463.63|19343.63|19465.12|19345.12|19463.63|19343.63|9
1640752730000|2021-12-29 04:38:50|19463.86|19343.86|19463.94|19343.94|19463.96|19343.96|19463.57|19343.57|10
1640752740000|2021-12-29 04:39:00|19463.88|19343.88|19462.85|19342.85|19464.14|19344.14|19462.85|19342.85|10
1640752750000|2021-12-29 04:39:10|19462.78|19342.78|19460.43|19340.43|19462.78|19342.78|19460.4|19340.4|9
1640752760000|2021-12-29 04:39:20|19460.29|19340.29|19459.94|19339.94|19460.4|19340.4|19459.84|19339.84|10
1640752770000|2021-12-29 04:39:30|19458.79|19338.79|19458.47|19338.47|19459.32|19339.32|19458.47|19338.47|10
1640752780000|2021-12-29 04:39:40|19458.03|19338.03|19453.93|19333.93|19458.03|19338.03|19453.62|19333.62|10
1640752790000|2021-12-29 04:39:50|19453.82|19333.82|19451.58|19331.58|19453.82|19333.82|19451.58|19331.58|10
1640752800000|2021-12-29 04:40:00|19451.65|19331.65|19450.76|19330.76|19451.65|19331.65|19450.66|19330.66|9
1640752810000|2021-12-29 04:40:10|19450.6|19330.6|19449.73|19329.73|19450.74|19330.74|19449.73|19329.73|10
1640752820000|2021-12-29 04:40:20|19449.78|19329.78|19449.97|19329.97|19450.39|19330.39|19449.78|19329.78|9
1640752830000|2021-12-29 04:40:30|19448.61|19328.61|19447.91|19327.91|19448.92|19328.92|19447.91|19327.91|10
1640752840000|2021-12-29 04:40:40|19447.69|19327.69|19446.82|19326.82|19447.69|19327.69|19446.82|19326.82|9
1640752850000|2021-12-29 04:40:50|19446.65|19326.65|19445.54|19325.54|19446.65|19326.65|19445.49|19325.49|10
1640752860000|2021-12-29 04:41:00|19445.83|19325.83|19445.73|19325.73|19445.83|19325.83|19445.4|19325.4|9
1640752870000|2021-12-29 04:41:10|19445.85|19325.85|19449.01|19329.01|19449.01|19329.01|19445.85|19325.85|10
1640752880000|2021-12-29 04:41:20|19449.47|19329.47|19455.72|19335.72|19455.72|19335.72|19449.47|19329.47|10
1640752890000|2021-12-29 04:41:30|19455.28|19335.28|19458.24|19338.24|19458.24|19338.24|19455.28|19335.28|10
1640752900000|2021-12-29 04:41:40|19458.23|19338.23|19456.97|19336.97|19458.23|19338.23|19456.97|19336.97|10
1640752910000|2021-12-29 04:41:50|19457.59|19337.59|19457.16|19337.16|19457.59|19337.59|19456.5|19336.5|10
1640752920000|2021-12-29 04:42:00|19457.35|19337.35|19457.28|19337.28|19457.36|19337.36|19457.18|19337.18|6
1640752930000|2021-12-29 04:42:10|19457.51|19337.51|19459.04|19339.04|19459.04|19339.04|19457.51|19337.51|8
1640752940000|2021-12-29 04:42:20|19459.34|19339.34|19461.7|19341.7|19461.7|19341.7|19459.34|19339.34|9
1640752950000|2021-12-29 04:42:30|19461.72|19341.72|19462.51|19342.51|19462.94|19342.94|19461.72|19341.72|9
1640752960000|2021-12-29 04:42:40|19462.3|19342.3|19462.73|19342.73|19463.53|19343.53|19462.16|19342.16|10
1640752970000|2021-12-29 04:42:50|19462.66|19342.66|19462.97|19342.97|19463.16|19343.16|19462.66|19342.66|10
1640752980000|2021-12-29 04:43:00|19462.74|19342.74|19463.01|19343.01|19463.1|19343.1|19462.74|19342.74|8
1640752990000|2021-12-29 04:43:10|19463.03|19343.03|19462.61|19342.61|19463.05|19343.05|19462.27|19342.27|10
1640753000000|2021-12-29 04:43:20|19463.94|19343.94|19463.59|19343.59|19464.15|19344.15|19463.1|19343.1|10
1640753010000|2021-12-29 04:43:30|19463.51|19343.51|19464.73|19344.73|19464.73|19344.73|19463.3|19343.3|9
1640753020000|2021-12-29 04:43:40|19464.9|19344.9|19466.49|19346.49|19466.49|19346.49|19464.9|19344.9|10
1640753030000|2021-12-29 04:43:50|19466.28|19346.28|19465.69|19345.69|19466.4|19346.4|19465.67|19345.67|8
1640753040000|2021-12-29 04:44:00|19465.8|19345.8|19465.69|19345.69|19465.96|19345.96|19465.69|19345.69|10
1640753050000|2021-12-29 04:44:10|19465.68|19345.68|19467.15|19347.15|19467.17|19347.17|19465.68|19345.68|10
1640753060000|2021-12-29 04:44:20|19467.11|19347.11|19469.4|19349.4|19469.41|19349.41|19467.11|19347.11|10
1640753070000|2021-12-29 04:44:30|19470.15|19350.15|19470.13|19350.13|19470.55|19350.55|19470|19350|10
1640753080000|2021-12-29 04:44:40|19470.17|19350.17|19470.95|19350.95|19471.22|19351.22|19470.11|19350.11|10
1640753090000|2021-12-29 04:44:50|19471|19351|19471.83|19351.83|19472.11|19352.11|19471|19351|10
1640753100000|2021-12-29 04:45:00|19471.95|19351.95|19472.83|19352.83|19472.92|19352.92|19471.95|19351.95|8
1640753110000|2021-12-29 04:45:10|19472.7|19352.7|19470.53|19350.53|19472.81|19352.81|19470.53|19350.53|9
1640753120000|2021-12-29 04:45:20|19469.76|19349.76|19466.57|19346.57|19469.76|19349.76|19466.57|19346.57|9
1640753130000|2021-12-29 04:45:30|19466.64|19346.64|19466.09|19346.09|19466.77|19346.77|19466.09|19346.09|9
1640753140000|2021-12-29 04:45:40|19461.11|19341.11|19456.39|19336.39|19461.11|19341.11|19454.55|19334.55|9
1640753150000|2021-12-29 04:45:50|19456.11|19336.11|19455.88|19335.88|19458.05|19338.05|19455.88|19335.88|10
1640753160000|2021-12-29 04:46:00|19455.73|19335.73|19452.74|19332.74|19455.73|19335.73|19452.51|19332.51|9
1640753170000|2021-12-29 04:46:10|19452.7|19332.7|19453.89|19333.89|19453.89|19333.89|19452.57|19332.57|10
1640753180000|2021-12-29 04:46:20|19453.98|19333.98|19453.25|19333.25|19454.22|19334.22|19453.23|19333.23|8
1640753190000|2021-12-29 04:46:30|19453.44|19333.44|19453.18|19333.18|19454.3|19334.3|19453.18|19333.18|7
1640753200000|2021-12-29 04:46:40|19453.34|19333.34|19455.92|19335.92|19455.92|19335.92|19453.34|19333.34|10
1640753210000|2021-12-29 04:46:50|19456.86|19336.86|19457.47|19337.47|19458.29|19338.29|19456.49|19336.49|10
1640753220000|2021-12-29 04:47:00|19457.16|19337.16|19458.29|19338.29|19458.29|19338.29|19457.16|19337.16|10
1640753230000|2021-12-29 04:47:10|19458.12|19338.12|19456.46|19336.46|19458.12|19338.12|19456.45|19336.45|10
1640753240000|2021-12-29 04:47:20|19456.15|19336.15|19455.88|19335.88|19456.15|19336.15|19455.11|19335.11|10
1640753250000|2021-12-29 04:47:30|19455.79|19335.79|19455.22|19335.22|19455.86|19335.86|19455.22|19335.22|8
1640753260000|2021-12-29 04:47:40|19455.2|19335.2|19456|19336|19456|19336|19454.99|19334.99|10
1640753270000|2021-12-29 04:47:50|19455.84|19335.84|19457.01|19337.01|19457.01|19337.01|19455.75|19335.75|10
1640753280000|2021-12-29 04:48:00|19456.87|19336.87|19457.25|19337.25|19457.25|19337.25|19456.63|19336.63|9
1640753290000|2021-12-29 04:48:10|19457.4|19337.4|19456.27|19336.27|19457.4|19337.4|19456.27|19336.27|8
1640753300000|2021-12-29 04:48:20|19456.11|19336.11|19454.31|19334.31|19456.13|19336.13|19454.28|19334.28|10
1640753310000|2021-12-29 04:48:30|19454.45|19334.45|19454.37|19334.37|19454.51|19334.51|19454.21|19334.21|7
1640753320000|2021-12-29 04:48:40|19454.46|19334.46|19446.42|19326.42|19454.46|19334.46|19446.42|19326.42|10
1640753330000|2021-12-29 04:48:50|19445.64|19325.64|19441.37|19321.37|19445.64|19325.64|19441.06|19321.06|10
1640753340000|2021-12-29 04:49:00|19441.38|19321.38|19440|19320|19441.38|19321.38|19440|19320|9
1640753350000|2021-12-29 04:49:10|19436.7|19316.7|19431.8|19311.8|19436.7|19316.7|19431.8|19311.8|10
1640753360000|2021-12-29 04:49:20|19432.11|19312.11|19432.83|19312.83|19433.32|19313.32|19432.11|19312.11|10
1640753370000|2021-12-29 04:49:30|19431.26|19311.26|19429.96|19309.96|19431.26|19311.26|19429.68|19309.68|10
1640753380000|2021-12-29 04:49:40|19429.84|19309.84|19431.45|19311.45|19431.45|19311.45|19429.63|19309.63|10
1640753390000|2021-12-29 04:49:50|19431.35|19311.35|19431.3|19311.3|19431.76|19311.76|19430.97|19310.97|10
1640753400000|2021-12-29 04:50:00|19431.15|19311.15|19431.91|19311.91|19432.2|19312.2|19430.86|19310.86|10
1640753410000|2021-12-29 04:50:10|19431.81|19311.81|19432.35|19312.35|19432.35|19312.35|19431.66|19311.66|9
1640753420000|2021-12-29 04:50:20|19432.3|19312.3|19433.2|19313.2|19433.2|19313.2|19431.82|19311.82|8
1640753430000|2021-12-29 04:50:30|19433.63|19313.63|19438.91|19318.91|19438.91|19318.91|19433.63|19313.63|10
1640753440000|2021-12-29 04:50:40|19439.67|19319.67|19439.98|19319.98|19440.15|19320.15|19439.43|19319.43|10
1640753450000|2021-12-29 04:50:50|19440.49|19320.49|19440.43|19320.43|19440.49|19320.49|19439.93|19319.93|9
1640753460000|2021-12-29 04:51:00|19440.16|19320.16|19442.08|19322.08|19442.08|19322.08|19439.83|19319.83|9
1640753470000|2021-12-29 04:51:10|19441.96|19321.96|19443.45|19323.45|19443.45|19323.45|19441.91|19321.91|10
1640753480000|2021-12-29 04:51:20|19442.79|19322.79|19444.66|19324.66|19444.66|19324.66|19442.79|19322.79|9
1640753490000|2021-12-29 04:51:30|19445.2|19325.2|19445.9|19325.9|19446.02|19326.02|19444.67|19324.67|10
1640753500000|2021-12-29 04:51:40|19445.69|19325.69|19447.26|19327.26|19447.26|19327.26|19445.69|19325.69|10
1640753510000|2021-12-29 04:51:50|19447.27|19327.27|19449.69|19329.69|19449.77|19329.77|19447.27|19327.27|10
1640753520000|2021-12-29 04:52:00|19450.07|19330.07|19449.68|19329.68|19450.23|19330.23|19449.68|19329.68|8
1640753530000|2021-12-29 04:52:10|19449.71|19329.71|19449.66|19329.66|19449.71|19329.71|19448.67|19328.67|10
1640753540000|2021-12-29 04:52:20|19449.38|19329.38|19448.7|19328.7|19449.94|19329.94|19448.6|19328.6|10
1640753550000|2021-12-29 04:52:30|19448.84|19328.84|19450.23|19330.23|19450.34|19330.34|19448.8|19328.8|7
1640753560000|2021-12-29 04:52:40|19448.02|19328.02|19446.33|19326.33|19448.02|19328.02|19446.33|19326.33|10
1640753570000|2021-12-29 04:52:50|19445.88|19325.88|19440.39|19320.39|19445.88|19325.88|19440.39|19320.39|10
1640753580000|2021-12-29 04:53:00|19440.31|19320.31|19438.5|19318.5|19440.31|19320.31|19438.5|19318.5|10
1640753590000|2021-12-29 04:53:10|19438.79|19318.79|19440.13|19320.13|19440.23|19320.23|19438.41|19318.41|10
1640753600000|2021-12-29 04:53:20|19439.83|19319.83|19439.5|19319.5|19440.19|19320.19|19439.39|19319.39|9
1640753610000|2021-12-29 04:53:30|19439.66|19319.66|19433.98|19313.98|19439.66|19319.66|19433.98|19313.98|9
1640753620000|2021-12-29 04:53:40|19432.48|19312.48|19431.07|19311.07|19432.48|19312.48|19430.88|19310.88|10
1640753630000|2021-12-29 04:53:50|19431.13|19311.13|19426.66|19306.66|19431.13|19311.13|19426.42|19306.42|10
1640753640000|2021-12-29 04:54:00|19426.93|19306.93|19424.3|19304.3|19426.93|19306.93|19424.3|19304.3|10
1640753650000|2021-12-29 04:54:10|19424.53|19304.53|19417.98|19297.98|19424.53|19304.53|19417.98|19297.98|10
1640753660000|2021-12-29 04:54:20|19417.81|19297.81|19415.1|19295.1|19417.81|19297.81|19415.07|19295.07|9
1640753670000|2021-12-29 04:54:30|19414.81|19294.81|19415.74|19295.74|19415.74|19295.74|19414.56|19294.56|10
1640753680000|2021-12-29 04:54:40|19416.03|19296.03|19416.02|19296.02|19417.11|19297.11|19415.86|19295.86|9
1640753690000|2021-12-29 04:54:50|19416.07|19296.07|19415.52|19295.52|19416.17|19296.17|19415.02|19295.02|10
1640753700000|2021-12-29 04:55:00|19415.54|19295.54|19416.61|19296.61|19416.74|19296.74|19415.54|19295.54|10
1640753710000|2021-12-29 04:55:10|19416.77|19296.77|19414.42|19294.42|19417|19297|19414.42|19294.42|10
1640753720000|2021-12-29 04:55:20|19413.81|19293.81|19411.47|19291.47|19413.81|19293.81|19411.07|19291.07|10
1640753730000|2021-12-29 04:55:30|19411.38|19291.38|19409.52|19289.52|19411.64|19291.64|19409.52|19289.52|10
1640753740000|2021-12-29 04:55:40|19409.55|19289.55|19407.29|19287.29|19409.55|19289.55|19406.34|19286.34|10
1640753750000|2021-12-29 04:55:50|19407.07|19287.07|19407.77|19287.77|19407.77|19287.77|19406.94|19286.94|9
1640753760000|2021-12-29 04:56:00|19408.15|19288.15|19408.34|19288.34|19408.52|19288.52|19408.15|19288.15|9
1640753770000|2021-12-29 04:56:10|19408.37|19288.37|19409.01|19289.01|19409.01|19289.01|19408.25|19288.25|10
1640753780000|2021-12-29 04:56:20|19409.49|19289.49|19408.64|19288.64|19409.59|19289.59|19408.16|19288.16|9
1640753790000|2021-12-29 04:56:30|19408.44|19288.44|19406.91|19286.91|19408.44|19288.44|19406.91|19286.91|9
1640753800000|2021-12-29 04:56:40|19406.79|19286.79|19408.62|19288.62|19408.62|19288.62|19406.75|19286.75|10
1640753810000|2021-12-29 04:56:50|19408.51|19288.51|19406.11|19286.11|19408.73|19288.73|19406.02|19286.02|10
1640753820000|2021-12-29 04:57:00|19405.83|19285.83|19405.21|19285.21|19405.98|19285.98|19404.82|19284.82|10
1640753830000|2021-12-29 04:57:10|19405.4|19285.4|19405.68|19285.68|19405.68|19285.68|19404.81|19284.81|8
1640753840000|2021-12-29 04:57:20|19405.49|19285.49|19403.92|19283.92|19405.53|19285.53|19403.92|19283.92|10
1640753850000|2021-12-29 04:57:30|19403.9|19283.9|19403.58|19283.58|19403.9|19283.9|19403.22|19283.22|9
1640753860000|2021-12-29 04:57:40|19403.64|19283.64|19408.66|19288.66|19408.66|19288.66|19403.64|19283.64|10
1640753870000|2021-12-29 04:57:50|19409.52|19289.52|19411.8|19291.8|19411.93|19291.93|19409.52|19289.52|10
1640753880000|2021-12-29 04:58:00|19411.67|19291.67|19411.82|19291.82|19411.88|19291.88|19410.61|19290.61|10
1640753890000|2021-12-29 04:58:10|19412.14|19292.14|19411.5|19291.5|19412.18|19292.18|19411.38|19291.38|10
1640753900000|2021-12-29 04:58:20|19411.24|19291.24|19410.24|19290.24|19411.68|19291.68|19410.24|19290.24|10
1640753910000|2021-12-29 04:58:30|19410.2|19290.2|19407.11|19287.11|19410.2|19290.2|19407.08|19287.08|9
1640753920000|2021-12-29 04:58:40|19407.06|19287.06|19407.75|19287.75|19407.75|19287.75|19407.06|19287.06|6
1640753930000|2021-12-29 04:58:50|19407.66|19287.66|19406.48|19286.48|19407.66|19287.66|19406.48|19286.48|10
1640753940000|2021-12-29 04:59:00|19406.43|19286.43|19398.13|19278.13|19406.43|19286.43|19398.13|19278.13|10
1640753950000|2021-12-29 04:59:10|19397.72|19277.72|19396.46|19276.46|19398.41|19278.41|19395.97|19275.97|10
1640753960000|2021-12-29 04:59:20|19395.38|19275.38|19393.92|19273.92|19395.92|19275.92|19393.92|19273.92|10
1640753970000|2021-12-29 04:59:30|19393.6|19273.6|19394.03|19274.03|19394.03|19274.03|19393.3|19273.3|10
1640753980000|2021-12-29 04:59:40|19394.11|19274.11|19393.96|19273.96|19395.1|19275.1|19393.39|19273.39|10
1640753990000|2021-12-29 04:59:50|19394.68|19274.68|19393.62|19273.62|19394.68|19274.68|19393.62|19273.62|9
1640754000000|2021-12-29 05:00:00|19394.04|19274.04|19392|19272|19394.04|19274.04|19392|19272|9
1640754010000|2021-12-29 05:00:10|19392.27|19272.27|19392.38|19272.38|19392.94|19272.94|19392.14|19272.14|9
1640754020000|2021-12-29 05:00:20|19393.15|19273.15|19394.38|19274.38|19394.63|19274.63|19393.15|19273.15|10
1640754030000|2021-12-29 05:00:30|19396.52|19276.52|19399.65|19279.65|19399.65|19279.65|19396.52|19276.52|10
1640754040000|2021-12-29 05:00:40|19399.57|19279.57|19400.14|19280.14|19400.14|19280.14|19399|19279|10
1640754050000|2021-12-29 05:00:50|19400.23|19280.23|19396.28|19276.28|19400.34|19280.34|19395.98|19275.98|10
1640754060000|2021-12-29 05:01:00|19396.27|19276.27|19393.28|19273.28|19396.27|19276.27|19393.28|19273.28|9
1640754070000|2021-12-29 05:01:10|19393.18|19273.18|19390.28|19270.28|19393.18|19273.18|19390.28|19270.28|9
1640754080000|2021-12-29 05:01:20|19390.46|19270.46|19392.33|19272.33|19392.42|19272.42|19389.84|19269.84|10
1640754090000|2021-12-29 05:01:30|19392.66|19272.66|19398.78|19278.78|19398.78|19278.78|19392.66|19272.66|10
1640754100000|2021-12-29 05:01:40|19399.36|19279.36|19401.19|19281.19|19401.22|19281.22|19399.36|19279.36|9
1640754110000|2021-12-29 05:01:50|19401.84|19281.84|19401.63|19281.63|19403.72|19283.72|19401.63|19281.63|10
1640754120000|2021-12-29 05:02:00|19400.9|19280.9|19398.2|19278.2|19400.9|19280.9|19398.2|19278.2|10
1640754130000|2021-12-29 05:02:10|19397.97|19277.97|19397.48|19277.48|19398.05|19278.05|19397.48|19277.48|10
1640754140000|2021-12-29 05:02:20|19397.08|19277.08|19394.31|19274.31|19397.42|19277.42|19394.31|19274.31|9
1640754150000|2021-12-29 05:02:30|19394.21|19274.21|19392.35|19272.35|19394.21|19274.21|19392.35|19272.35|7
1640754160000|2021-12-29 05:02:40|19392.4|19272.4|19393.29|19273.29|19393.29|19273.29|19392.19|19272.19|10
1640754170000|2021-12-29 05:02:50|19392.59|19272.59|19395.06|19275.06|19395.21|19275.21|19392.59|19272.59|10
1640754180000|2021-12-29 05:03:00|19395.21|19275.21|19397.71|19277.71|19397.97|19277.97|19395.21|19275.21|10
1640754190000|2021-12-29 05:03:10|19397.56|19277.56|19398.81|19278.81|19398.82|19278.82|19396.87|19276.87|10
1640754200000|2021-12-29 05:03:20|19399.19|19279.19|19397.84|19277.84|19399.48|19279.48|19397.84|19277.84|10
1640754210000|2021-12-29 05:03:30|19398.23|19278.23|19398.43|19278.43|19398.8|19278.8|19398.23|19278.23|10
1640754220000|2021-12-29 05:03:40|19398.35|19278.35|19399.4|19279.4|19399.4|19279.4|19398.33|19278.33|10
1640754230000|2021-12-29 05:03:50|19399.39|19279.39|19398.03|19278.03|19399.39|19279.39|19398.03|19278.03|10
1640754240000|2021-12-29 05:04:00|19398.16|19278.16|19398.21|19278.21|19398.8|19278.8|19398.16|19278.16|10
1640754250000|2021-12-29 05:04:10|19398.08|19278.08|19399.48|19279.48|19399.52|19279.52|19398.04|19278.04|9
1640754260000|2021-12-29 05:04:20|19399.9|19279.9|19401.91|19281.91|19401.91|19281.91|19399.9|19279.9|10
1640754270000|2021-12-29 05:04:30|19401.81|19281.81|19401.71|19281.71|19402.04|19282.04|19401.71|19281.71|8
1640754280000|2021-12-29 05:04:40|19401.77|19281.77|19401.71|19281.71|19401.77|19281.77|19401.12|19281.12|10
1640754290000|2021-12-29 05:04:50|19401.85|19281.85|19402.07|19282.07|19402.46|19282.46|19401.66|19281.66|10
1640754300000|2021-12-29 05:05:00|19402.18|19282.18|19403.59|19283.59|19403.59|19283.59|19402.18|19282.18|10
1640754310000|2021-12-29 05:05:10|19403.72|19283.72|19405.62|19285.62|19405.62|19285.62|19403.29|19283.29|10
1640754320000|2021-12-29 05:05:20|19406.25|19286.25|19407.57|19287.57|19407.57|19287.57|19406.25|19286.25|10
1640754330000|2021-12-29 05:05:30|19407.82|19287.82|19409.48|19289.48|19409.48|19289.48|19407.49|19287.49|10
1640754340000|2021-12-29 05:05:40|19409.77|19289.77|19410.13|19290.13|19410.13|19290.13|19409.28|19289.28|10
1640754350000|2021-12-29 05:05:50|19410.04|19290.04|19410.98|19290.98|19410.98|19290.98|19409.94|19289.94|10
1640754360000|2021-12-29 05:06:00|19410.83|19290.83|19410.67|19290.67|19411.14|19291.14|19410.06|19290.06|10
1640754370000|2021-12-29 05:06:10|19410.32|19290.32|19412.1|19292.1|19412.1|19292.1|19410.13|19290.13|10
1640754380000|2021-12-29 05:06:20|19412.37|19292.37|19415.66|19295.66|19415.66|19295.66|19412.37|19292.37|9
1640754390000|2021-12-29 05:06:30|19416.24|19296.24|19418.16|19298.16|19418.16|19298.16|19416.21|19296.21|10
1640754400000|2021-12-29 05:06:40|19418.26|19298.26|19417.73|19297.73|19418.28|19298.28|19417.46|19297.46|10
1640754410000|2021-12-29 05:06:50|19417.7|19297.7|19417.84|19297.84|19417.91|19297.91|19417.38|19297.38|9
1640754420000|2021-12-29 05:07:00|19417.83|19297.83|19417.78|19297.78|19418.33|19298.33|19417.78|19297.78|10
1640754430000|2021-12-29 05:07:10|19417.58|19297.58|19418.35|19298.35|19418.66|19298.66|19417.58|19297.58|7
1640754440000|2021-12-29 05:07:20|19418.64|19298.64|19416.97|19296.97|19419.08|19299.08|19416.97|19296.97|9
1640754450000|2021-12-29 05:07:30|19416.12|19296.12|19413.62|19293.62|19416.12|19296.12|19413.62|19293.62|10
1640754460000|2021-12-29 05:07:40|19413.44|19293.44|19413.11|19293.11|19413.78|19293.78|19413.11|19293.11|9
1640754470000|2021-12-29 05:07:50|19413.22|19293.22|19414.41|19294.41|19414.41|19294.41|19413.22|19293.22|8
1640754480000|2021-12-29 05:08:00|19414.45|19294.45|19414.36|19294.36|19414.69|19294.69|19414.15|19294.15|10
1640754490000|2021-12-29 05:08:10|19413.98|19293.98|19415.63|19295.63|19415.63|19295.63|19413.76|19293.76|9
1640754500000|2021-12-29 05:08:20|19415.87|19295.87|19418.26|19298.26|19418.26|19298.26|19415.87|19295.87|10
1640754510000|2021-12-29 05:08:30|19418.12|19298.12|19419.46|19299.46|19419.46|19299.46|19418.08|19298.08|10
1640754520000|2021-12-29 05:08:40|19419.89|19299.89|19419.85|19299.85|19419.91|19299.91|19419.25|19299.25|8
1640754530000|2021-12-29 05:08:50|19419.91|19299.91|19422.3|19302.3|19422.3|19302.3|19419.91|19299.91|9
1640754540000|2021-12-29 05:09:00|19422.34|19302.34|19424.5|19304.5|19424.5|19304.5|19422.34|19302.34|8
1640754550000|2021-12-29 05:09:10|19424.43|19304.43|19423.99|19303.99|19424.55|19304.55|19423.28|19303.28|9
1640754560000|2021-12-29 05:09:20|19423.89|19303.89|19423.8|19303.8|19424.23|19304.23|19423.8|19303.8|10
1640754570000|2021-12-29 05:09:30|19423.92|19303.92|19423.04|19303.04|19423.98|19303.98|19423.04|19303.04|9
1640754580000|2021-12-29 05:09:40|19423.07|19303.07|19421.85|19301.85|19423.13|19303.13|19421.84|19301.84|8
1640754590000|2021-12-29 05:09:50|19421.91|19301.91|19422.12|19302.12|19422.12|19302.12|19421.49|19301.49|9
1640754600000|2021-12-29 05:10:00|19421.48|19301.48|19425.23|19305.23|19425.23|19305.23|19421.48|19301.48|8
1640754610000|2021-12-29 05:10:10|19425.36|19305.36|19428.49|19308.49|19428.49|19308.49|19425.36|19305.36|10
1640754620000|2021-12-29 05:10:20|19428.43|19308.43|19430.56|19310.56|19430.56|19310.56|19428.3|19308.3|9
1640754630000|2021-12-29 05:10:30|19430.57|19310.57|19431.7|19311.7|19431.84|19311.84|19430.56|19310.56|10
1640754640000|2021-12-29 05:10:40|19431.49|19311.49|19433.17|19313.17|19433.36|19313.36|19431.24|19311.24|10
1640754650000|2021-12-29 05:10:50|19433.43|19313.43|19433.94|19313.94|19434.1|19314.1|19433.31|19313.31|10
1640754660000|2021-12-29 05:11:00|19434.4|19314.4|19433.14|19313.14|19434.4|19314.4|19433.03|19313.03|10
1640754670000|2021-12-29 05:11:10|19432.59|19312.59|19432.09|19312.09|19433.84|19313.84|19432.09|19312.09|9
1640754680000|2021-12-29 05:11:20|19431.99|19311.99|19434.7|19314.7|19434.7|19314.7|19430.86|19310.86|9
1640754690000|2021-12-29 05:11:30|19435|19315|19442.49|19322.49|19442.49|19322.49|19435|19315|9
1640754700000|2021-12-29 05:11:40|19442.9|19322.9|19446.47|19326.47|19446.47|19326.47|19442.9|19322.9|9
1640754710000|2021-12-29 05:11:50|19446.73|19326.73|19444.72|19324.72|19446.86|19326.86|19444.72|19324.72|10
1640754720000|2021-12-29 05:12:00|19445|19325|19443.13|19323.13|19445.06|19325.06|19443.13|19323.13|10
1640754730000|2021-12-29 05:12:10|19443.52|19323.52|19440.23|19320.23|19443.52|19323.52|19440.23|19320.23|10
1640754740000|2021-12-29 05:12:20|19440.18|19320.18|19439.4|19319.4|19440.18|19320.18|19438.51|19318.51|9
1640754750000|2021-12-29 05:12:30|19439.25|19319.25|19440.3|19320.3|19440.39|19320.39|19439.25|19319.25|9
1640754760000|2021-12-29 05:12:40|19440.06|19320.06|19442.19|19322.19|19442.19|19322.19|19440.06|19320.06|9
1640754770000|2021-12-29 05:12:50|19442.18|19322.18|19443.97|19323.97|19443.97|19323.97|19442.18|19322.18|8
1640754780000|2021-12-29 05:13:00|19443.92|19323.92|19443.91|19323.91|19443.92|19323.92|19443.48|19323.48|9
1640754790000|2021-12-29 05:13:10|19443.92|19323.92|19440.78|19320.78|19444.04|19324.04|19440.78|19320.78|10
1640754800000|2021-12-29 05:13:20|19440.24|19320.24|19438.24|19318.24|19440.24|19320.24|19438.24|19318.24|10
1640754810000|2021-12-29 05:13:30|19437.96|19317.96|19436.45|19316.45|19437.96|19317.96|19436.45|19316.45|8
1640754820000|2021-12-29 05:13:40|19436.08|19316.08|19435.19|19315.19|19436.26|19316.26|19435.19|19315.19|9
1640754830000|2021-12-29 05:13:50|19435.05|19315.05|19434.53|19314.53|19435.05|19315.05|19434.53|19314.53|7
1640754840000|2021-12-29 05:14:00|19434.41|19314.41|19434.42|19314.42|19434.65|19314.65|19434.41|19314.41|6
1640754850000|2021-12-29 05:14:10|19434.4|19314.4|19436.34|19316.34|19436.34|19316.34|19434|19314|9
1640754860000|2021-12-29 05:14:20|19436.69|19316.69|19437.99|19317.99|19437.99|19317.99|19436.6|19316.6|9
1640754870000|2021-12-29 05:14:30|19438.03|19318.03|19440.15|19320.15|19440.15|19320.15|19438.03|19318.03|9
1640754880000|2021-12-29 05:14:40|19440.54|19320.54|19439.11|19319.11|19440.54|19320.54|19439.11|19319.11|10
1640754890000|2021-12-29 05:14:50|19439.02|19319.02|19438.94|19318.94|19439.06|19319.06|19438.18|19318.18|9
1640754900000|2021-12-29 05:15:00|19438.59|19318.59|19437.26|19317.26|19438.59|19318.59|19436.93|19316.93|10
1640754910000|2021-12-29 05:15:10|19437.49|19317.49|19438.4|19318.4|19438.57|19318.57|19437.4|19317.4|9
1640754920000|2021-12-29 05:15:20|19438.47|19318.47|19438.52|19318.52|19438.52|19318.52|19437.8|19317.8|10
1640754930000|2021-12-29 05:15:30|19438.02|19318.02|19437.92|19317.92|19438.24|19318.24|19437.88|19317.88|10
1640754940000|2021-12-29 05:15:40|19438.5|19318.5|19440.25|19320.25|19440.79|19320.79|19438.5|19318.5|10
1640754950000|2021-12-29 05:15:50|19440|19320|19439.41|19319.41|19440|19320|19439.3|19319.3|9
1640754960000|2021-12-29 05:16:00|19439.43|19319.43|19438.44|19318.44|19439.43|19319.43|19438.41|19318.41|8
1640754970000|2021-12-29 05:16:10|19438.57|19318.57|19439.17|19319.17|19439.53|19319.53|19438.18|19318.18|9
1640754980000|2021-12-29 05:16:20|19440.47|19320.47|19441.41|19321.41|19441.41|19321.41|19440.47|19320.47|10
1640754990000|2021-12-29 05:16:30|19441.21|19321.21|19442.33|19322.33|19442.33|19322.33|19441.15|19321.15|10
1640755000000|2021-12-29 05:16:40|19442.26|19322.26|19441.56|19321.56|19442.46|19322.46|19441.56|19321.56|9
1640755010000|2021-12-29 05:16:50|19441.37|19321.37|19441.48|19321.48|19441.48|19321.48|19441.02|19321.02|8
1640755020000|2021-12-29 05:17:00|19440.89|19320.89|19440.47|19320.47|19440.89|19320.89|19440.37|19320.37|10
1640755030000|2021-12-29 05:17:10|19440.64|19320.64|19442.19|19322.19|19442.19|19322.19|19440.38|19320.38|8
1640755040000|2021-12-29 05:17:20|19442.71|19322.71|19443.87|19323.87|19444.09|19324.09|19442.71|19322.71|8
1640755050000|2021-12-29 05:17:30|19443.92|19323.92|19443.21|19323.21|19443.92|19323.92|19443.21|19323.21|10
1640755060000|2021-12-29 05:17:40|19443.58|19323.58|19443.67|19323.67|19443.89|19323.89|19443.54|19323.54|10
1640755070000|2021-12-29 05:17:50|19443.69|19323.69|19444.01|19324.01|19444.01|19324.01|19443.54|19323.54|8
1640755080000|2021-12-29 05:18:00|19443.89|19323.89|19445.63|19325.63|19445.63|19325.63|19443.89|19323.89|8
1640755090000|2021-12-29 05:18:10|19445.95|19325.95|19446.51|19326.51|19446.51|19326.51|19445.86|19325.86|10
1640755100000|2021-12-29 05:18:20|19446.25|19326.25|19445.18|19325.18|19446.25|19326.25|19445.1|19325.1|7
1640755110000|2021-12-29 05:18:30|19445.46|19325.46|19444.88|19324.88|19445.46|19325.46|19444.88|19324.88|10
1640755120000|2021-12-29 05:18:40|19444.86|19324.86|19444.89|19324.89|19445|19325|19444.75|19324.75|6
1640755130000|2021-12-29 05:18:50|19444.81|19324.81|19446.06|19326.06|19446.15|19326.15|19444.81|19324.81|9
1640755140000|2021-12-29 05:19:00|19445.93|19325.93|19446.67|19326.67|19446.67|19326.67|19445.93|19325.93|10
1640755150000|2021-12-29 05:19:10|19446.1|19326.1|19446.04|19326.04|19446.76|19326.76|19445.75|19325.75|9
1640755160000|2021-12-29 05:19:20|19446.29|19326.29|19449.82|19329.82|19449.82|19329.82|19446.29|19326.29|10
1640755170000|2021-12-29 05:19:30|19449.78|19329.78|19451.56|19331.56|19451.76|19331.76|19449.78|19329.78|9
1640755180000|2021-12-29 05:19:40|19451.62|19331.62|19451.19|19331.19|19451.62|19331.62|19451.07|19331.07|10
1640755190000|2021-12-29 05:19:50|19451.46|19331.46|19452.39|19332.39|19452.39|19332.39|19451.22|19331.22|10
1640755200000|2021-12-29 05:20:00|19452.81|19332.81|19451.93|19331.93|19452.85|19332.85|19451.79|19331.79|10
1640755210000|2021-12-29 05:20:10|19451.74|19331.74|19451|19331|19452.03|19332.03|19451|19331|10
1640755220000|2021-12-29 05:20:20|19451.04|19331.04|19451.36|19331.36|19451.49|19331.49|19451.04|19331.04|10
1640755230000|2021-12-29 05:20:30|19451.44|19331.44|19453.11|19333.11|19453.11|19333.11|19451.44|19331.44|9
1640755240000|2021-12-29 05:20:40|19453.36|19333.36|19454.12|19334.12|19454.12|19334.12|19453.36|19333.36|8
1640755250000|2021-12-29 05:20:50|19454.07|19334.07|19454.47|19334.47|19454.74|19334.74|19454.07|19334.07|8
1640755260000|2021-12-29 05:21:00|19454.56|19334.56|19455.91|19335.91|19455.91|19335.91|19454.56|19334.56|10
1640755270000|2021-12-29 05:21:10|19455.86|19335.86|19454.17|19334.17|19455.86|19335.86|19454.17|19334.17|10
1640755280000|2021-12-29 05:21:20|19454.52|19334.52|19452.95|19332.95|19454.52|19334.52|19452.95|19332.95|10
1640755290000|2021-12-29 05:21:30|19453|19333|19451.18|19331.18|19453|19333|19451.18|19331.18|9
1640755300000|2021-12-29 05:21:40|19451.27|19331.27|19450.72|19330.72|19451.27|19331.27|19450.72|19330.72|10
1640755310000|2021-12-29 05:21:50|19450.58|19330.58|19449.95|19329.95|19451.66|19331.66|19449.95|19329.95|10
1640755320000|2021-12-29 05:22:00|19450.11|19330.11|19449.93|19329.93|19450.57|19330.57|19449.93|19329.93|10
1640755330000|2021-12-29 05:22:10|19450.01|19330.01|19450.51|19330.51|19450.51|19330.51|19450.01|19330.01|7
1640755340000|2021-12-29 05:22:20|19450.37|19330.37|19449.93|19329.93|19450.54|19330.54|19449.93|19329.93|9
1640755350000|2021-12-29 05:22:30|19449.95|19329.95|19447.6|19327.6|19450.3|19330.3|19447.6|19327.6|9
1640755360000|2021-12-29 05:22:40|19447.62|19327.62|19446.42|19326.42|19447.62|19327.62|19446.42|19326.42|9
1640755370000|2021-12-29 05:22:50|19446.46|19326.46|19445.71|19325.71|19446.46|19326.46|19445.71|19325.71|8
1640755380000|2021-12-29 05:23:00|19445.69|19325.69|19444.66|19324.66|19445.69|19325.69|19444.66|19324.66|10
1640755390000|2021-12-29 05:23:10|19444.08|19324.08|19440.96|19320.96|19444.08|19324.08|19440.96|19320.96|9
1640755400000|2021-12-29 05:23:20|19441.28|19321.28|19437.41|19317.41|19441.28|19321.28|19437.41|19317.41|9
1640755410000|2021-12-29 05:23:30|19437.74|19317.74|19433.16|19313.16|19437.74|19317.74|19433.16|19313.16|9
1640755420000|2021-12-29 05:23:40|19431.95|19311.95|19431.01|19311.01|19431.95|19311.95|19430.74|19310.74|8
1640755430000|2021-12-29 05:23:50|19430.94|19310.94|19432.33|19312.33|19432.33|19312.33|19430.94|19310.94|9
1640755440000|2021-12-29 05:24:00|19432.49|19312.49|19434.5|19314.5|19434.5|19314.5|19432.49|19312.49|10
1640755450000|2021-12-29 05:24:10|19434.36|19314.36|19435.6|19315.6|19435.71|19315.71|19434.33|19314.33|9
1640755460000|2021-12-29 05:24:20|19435.44|19315.44|19436.8|19316.8|19436.8|19316.8|19435.08|19315.08|10
1640755470000|2021-12-29 05:24:30|19437.08|19317.08|19437.92|19317.92|19437.92|19317.92|19436.62|19316.62|10
1640755480000|2021-12-29 05:24:40|19437.86|19317.86|19435.38|19315.38|19437.96|19317.96|19435.38|19315.38|10
1640755490000|2021-12-29 05:24:50|19435.17|19315.17|19435.28|19315.28|19435.55|19315.55|19434.67|19314.67|9
1640755500000|2021-12-29 05:25:00|19435.29|19315.29|19436.86|19316.86|19436.86|19316.86|19435.29|19315.29|9
1640755510000|2021-12-29 05:25:10|19436.95|19316.95|19435.52|19315.52|19436.95|19316.95|19435.52|19315.52|10
1640755520000|2021-12-29 05:25:20|19435.64|19315.64|19432.87|19312.87|19435.64|19315.64|19432.87|19312.87|10
1640755530000|2021-12-29 05:25:30|19433.41|19313.41|19430.03|19310.03|19433.41|19313.41|19430.03|19310.03|9
1640755540000|2021-12-29 05:25:40|19429.94|19309.94|19428.74|19308.74|19429.94|19309.94|19428.63|19308.63|9
1640755550000|2021-12-29 05:25:50|19428.6|19308.6|19428.29|19308.29|19428.74|19308.74|19428.29|19308.29|7
1640755560000|2021-12-29 05:26:00|19428.18|19308.18|19424.34|19304.34|19428.27|19308.27|19424.34|19304.34|9
1640755570000|2021-12-29 05:26:10|19424.09|19304.09|19417.7|19297.7|19424.09|19304.09|19417.7|19297.7|10
1640755580000|2021-12-29 05:26:20|19417.13|19297.13|19411.47|19291.47|19417.13|19297.13|19410.96|19290.96|10
1640755590000|2021-12-29 05:26:30|19410.41|19290.41|19412.77|19292.77|19412.77|19292.77|19409.77|19289.77|10
1640755600000|2021-12-29 05:26:40|19412.03|19292.03|19411.35|19291.35|19412.15|19292.15|19411.35|19291.35|10
1640755610000|2021-12-29 05:26:50|19411.5|19291.5|19412.16|19292.16|19412.16|19292.16|19411.18|19291.18|10
1640755620000|2021-12-29 05:27:00|19412.18|19292.18|19413.6|19293.6|19413.6|19293.6|19412.14|19292.14|9
1640755630000|2021-12-29 05:27:10|19413.64|19293.64|19412.57|19292.57|19413.97|19293.97|19412.57|19292.57|10
1640755640000|2021-12-29 05:27:20|19412.24|19292.24|19411.9|19291.9|19412.24|19292.24|19411.9|19291.9|9
1640755650000|2021-12-29 05:27:30|19411.84|19291.84|19410.18|19290.18|19411.84|19291.84|19410.18|19290.18|10
1640755660000|2021-12-29 05:27:40|19410.15|19290.15|19406.85|19286.85|19410.15|19290.15|19406.85|19286.85|8
1640755670000|2021-12-29 05:27:50|19406.64|19286.64|19403.94|19283.94|19406.64|19286.64|19403.94|19283.94|10
1640755680000|2021-12-29 05:28:00|19403.27|19283.27|19396.39|19276.39|19403.27|19283.27|19396.39|19276.39|10
1640755690000|2021-12-29 05:28:10|19395.3|19275.3|19393.57|19273.57|19395.3|19275.3|19393.29|19273.29|10
1640755700000|2021-12-29 05:28:20|19393.84|19273.84|19391.69|19271.69|19393.84|19273.84|19391.69|19271.69|9
1640755710000|2021-12-29 05:28:30|19391.74|19271.74|19389.94|19269.94|19392.95|19272.95|19389.94|19269.94|10
1640755720000|2021-12-29 05:28:40|19389.62|19269.62|19390.72|19270.72|19390.8|19270.8|19389.62|19269.62|10
1640755730000|2021-12-29 05:28:50|19390.9|19270.9|19391.2|19271.2|19391.2|19271.2|19390.15|19270.15|10
1640755740000|2021-12-29 05:29:00|19391.35|19271.35|19393.3|19273.3|19393.38|19273.38|19391.35|19271.35|10
1640755750000|2021-12-29 05:29:10|19393.39|19273.39|19392.53|19272.53|19394.08|19274.08|19392.53|19272.53|10
1640755760000|2021-12-29 05:29:20|19391.5|19271.5|19386.76|19266.76|19391.89|19271.89|19386.76|19266.76|10
1640755770000|2021-12-29 05:29:30|19386.54|19266.54|19384.21|19264.21|19386.54|19266.54|19383.59|19263.59|10
1640755780000|2021-12-29 05:29:40|19384.2|19264.2|19380.81|19260.81|19384.2|19264.2|19380.81|19260.81|10
1640755790000|2021-12-29 05:29:50|19381.15|19261.15|19380.32|19260.32|19381.17|19261.17|19379.76|19259.76|10
1640755800000|2021-12-29 05:30:00|19380.02|19260.02|19377.51|19257.51|19380.02|19260.02|19377.29|19257.29|8
1640755810000|2021-12-29 05:30:10|19377.61|19257.61|19379.35|19259.35|19379.4|19259.4|19377.53|19257.53|10
1640755820000|2021-12-29 05:30:20|19380.59|19260.59|19381.31|19261.31|19381.31|19261.31|19380.59|19260.59|10
1640755830000|2021-12-29 05:30:30|19381.3|19261.3|19384.81|19264.81|19384.81|19264.81|19381.3|19261.3|9
1640755840000|2021-12-29 05:30:40|19385.21|19265.21|19387.45|19267.45|19387.45|19267.45|19385.21|19265.21|10
1640755850000|2021-12-29 05:30:50|19387.08|19267.08|19388.55|19268.55|19388.55|19268.55|19387.08|19267.08|7
1640755860000|2021-12-29 05:31:00|19388.93|19268.93|19392.67|19272.67|19392.67|19272.67|19388.93|19268.93|10
1640755870000|2021-12-29 05:31:10|19392.59|19272.59|19394.02|19274.02|19394.06|19274.06|19392.59|19272.59|9
1640755880000|2021-12-29 05:31:20|19392.85|19272.85|19393.1|19273.1|19393.46|19273.46|19392.85|19272.85|10
1640755890000|2021-12-29 05:31:30|19392.84|19272.84|19392.78|19272.78|19392.84|19272.84|19392.03|19272.03|9
1640755900000|2021-12-29 05:31:40|19392.61|19272.61|19390.59|19270.59|19392.65|19272.65|19390.59|19270.59|8
1640755910000|2021-12-29 05:31:50|19390.39|19270.39|19388.22|19268.22|19390.39|19270.39|19388.22|19268.22|9
1640755920000|2021-12-29 05:32:00|19387.96|19267.96|19386.49|19266.49|19387.98|19267.98|19386.49|19266.49|10
1640755930000|2021-12-29 05:32:10|19384.84|19264.84|19383.43|19263.43|19384.84|19264.84|19383.2|19263.2|10
1640755940000|2021-12-29 05:32:20|19383.64|19263.64|19382.4|19262.4|19383.64|19263.64|19381.41|19261.41|10
1640755950000|2021-12-29 05:32:30|19382.45|19262.45|19383.91|19263.91|19383.91|19263.91|19382.15|19262.15|9
1640755960000|2021-12-29 05:32:40|19383.94|19263.94|19383.15|19263.15|19383.94|19263.94|19382.88|19262.88|8
1640755970000|2021-12-29 05:32:50|19383.01|19263.01|19383.26|19263.26|19383.26|19263.26|19382.08|19262.08|9
1640755980000|2021-12-29 05:33:00|19383.06|19263.06|19382.54|19262.54|19383.11|19263.11|19382.54|19262.54|9
1640755990000|2021-12-29 05:33:10|19382.38|19262.38|19378.34|19258.34|19382.38|19262.38|19378.31|19258.31|10
1640756000000|2021-12-29 05:33:20|19378.02|19258.02|19377.2|19257.2|19378.02|19258.02|19377.1|19257.1|9
1640756010000|2021-12-29 05:33:30|19377.47|19257.47|19377.39|19257.39|19377.65|19257.65|19376.91|19256.91|9
1640756020000|2021-12-29 05:33:40|19377.45|19257.45|19377.62|19257.62|19377.62|19257.62|19376.81|19256.81|9
1640756030000|2021-12-29 05:33:50|19377.77|19257.77|19378.19|19258.19|19378.84|19258.84|19377.77|19257.77|9
1640756040000|2021-12-29 05:34:00|19378.57|19258.57|19381.22|19261.22|19381.73|19261.73|19378.57|19258.57|10
1640756050000|2021-12-29 05:34:10|19381.18|19261.18|19381.53|19261.53|19382.06|19262.06|19381.18|19261.18|10
1640756060000|2021-12-29 05:34:20|19381.54|19261.54|19380.89|19260.89|19381.67|19261.67|19380.65|19260.65|8
1640756070000|2021-12-29 05:34:30|19380.78|19260.78|19378.31|19258.31|19380.78|19260.78|19377.98|19257.98|10
1640756080000|2021-12-29 05:34:40|19377.79|19257.79|19380.54|19260.54|19380.54|19260.54|19377.11|19257.11|10
1640756090000|2021-12-29 05:34:50|19380.88|19260.88|19382.77|19262.77|19382.77|19262.77|19380.88|19260.88|10
1640756100000|2021-12-29 05:35:00|19383.02|19263.02|19383.08|19263.08|19383.88|19263.88|19383.01|19263.01|10
1640756110000|2021-12-29 05:35:10|19382.83|19262.83|19380.64|19260.64|19382.95|19262.95|19380.64|19260.64|10
1640756120000|2021-12-29 05:35:20|19380.62|19260.62|19379.08|19259.08|19380.62|19260.62|19379.08|19259.08|9
1640756130000|2021-12-29 05:35:30|19379.06|19259.06|19378.47|19258.47|19379.99|19259.99|19378.47|19258.47|9
1640756140000|2021-12-29 05:35:40|19378.18|19258.18|19378.24|19258.24|19378.31|19258.31|19377.92|19257.92|8
1640756150000|2021-12-29 05:35:50|19378.04|19258.04|19378.41|19258.41|19378.41|19258.41|19377.9|19257.9|10
1640756160000|2021-12-29 05:36:00|19378.49|19258.49|19379.13|19259.13|19379.13|19259.13|19378.41|19258.41|10
1640756170000|2021-12-29 05:36:10|19379.07|19259.07|19378.14|19258.14|19379.07|19259.07|19377.78|19257.78|9
1640756180000|2021-12-29 05:36:20|19378.38|19258.38|19379.46|19259.46|19379.87|19259.87|19378.38|19258.38|10
1640756190000|2021-12-29 05:36:30|19379.26|19259.26|19376.92|19256.92|19379.26|19259.26|19376.92|19256.92|9
1640756200000|2021-12-29 05:36:40|19376.73|19256.73|19378.43|19258.43|19378.43|19258.43|19376.73|19256.73|10
1640756210000|2021-12-29 05:36:50|19378.26|19258.26|19378.26|19258.26|19378.7|19258.7|19378.06|19258.06|9
1640756220000|2021-12-29 05:37:00|19378.28|19258.28|19377.78|19257.78|19378.5|19258.5|19377.65|19257.65|7
1640756230000|2021-12-29 05:37:10|19377.81|19257.81|19376.96|19256.96|19377.93|19257.93|19376.96|19256.96|10
1640756240000|2021-12-29 05:37:20|19377.56|19257.56|19377.9|19257.9|19378.3|19258.3|19377.56|19257.56|9
1640756250000|2021-12-29 05:37:30|19378.27|19258.27|19378|19258|19378.72|19258.72|19377.83|19257.83|10
1640756260000|2021-12-29 05:37:40|19378.36|19258.36|19376.85|19256.85|19378.36|19258.36|19376.85|19256.85|10
1640756270000|2021-12-29 05:37:50|19376.67|19256.67|19374.08|19254.08|19376.72|19256.72|19374.08|19254.08|10
1640756280000|2021-12-29 05:38:00|19373.92|19253.92|19366.47|19246.47|19373.92|19253.92|19366.47|19246.47|10
1640756290000|2021-12-29 05:38:10|19366.25|19246.25|19363.39|19243.39|19366.25|19246.25|19363.39|19243.39|10
1640756300000|2021-12-29 05:38:20|19363.45|19243.45|19365.45|19245.45|19365.45|19245.45|19363.43|19243.43|10
1640756310000|2021-12-29 05:38:30|19366.15|19246.15|19369.35|19249.35|19369.35|19249.35|19366.15|19246.15|10
1640756320000|2021-12-29 05:38:40|19369.53|19249.53|19371|19251|19371|19251|19369.53|19249.53|9
1640756330000|2021-12-29 05:38:50|19370.84|19250.84|19372.42|19252.42|19372.42|19252.42|19370.84|19250.84|10
1640756340000|2021-12-29 05:39:00|19372.48|19252.48|19373.79|19253.79|19373.93|19253.93|19372.48|19252.48|8
1640756350000|2021-12-29 05:39:10|19373.68|19253.68|19374.41|19254.41|19374.84|19254.84|19373.68|19253.68|10
1640756360000|2021-12-29 05:39:20|19374.28|19254.28|19375.37|19255.37|19375.51|19255.51|19373.76|19253.76|10
1640756370000|2021-12-29 05:39:30|19375.44|19255.44|19375.63|19255.63|19375.82|19255.82|19375.29|19255.29|8
1640756380000|2021-12-29 05:39:40|19375.6|19255.6|19375.53|19255.53|19375.6|19255.6|19375|19255|8
1640756390000|2021-12-29 05:39:50|19375.07|19255.07|19371.93|19251.93|19375.07|19255.07|19371.93|19251.93|10
1640756400000|2021-12-29 05:40:00|19370.76|19250.76|19368.51|19248.51|19370.76|19250.76|19368.51|19248.51|9
1640756410000|2021-12-29 05:40:10|19368.67|19248.67|19367.32|19247.32|19368.85|19248.85|19367.32|19247.32|9
1640756420000|2021-12-29 05:40:20|19367.16|19247.16|19364.46|19244.46|19367.16|19247.16|19364.46|19244.46|10
1640756430000|2021-12-29 05:40:30|19364.43|19244.43|19362.16|19242.16|19364.43|19244.43|19362.16|19242.16|8
1640756440000|2021-12-29 05:40:40|19362.15|19242.15|19361.92|19241.92|19362.16|19242.16|19361.38|19241.38|9
1640756450000|2021-12-29 05:40:50|19361.98|19241.98|19362.07|19242.07|19362.48|19242.48|19361.66|19241.66|9
1640756460000|2021-12-29 05:41:00|19361.76|19241.76|19358.99|19238.99|19361.76|19241.76|19358.99|19238.99|10
1640756470000|2021-12-29 05:41:10|19358.81|19238.81|19357.23|19237.23|19358.81|19238.81|19357.23|19237.23|8
1640756480000|2021-12-29 05:41:20|19356.98|19236.98|19350.96|19230.96|19356.98|19236.98|19350.96|19230.96|9
1640756490000|2021-12-29 05:41:30|19350.58|19230.58|19345.46|19225.46|19350.73|19230.73|19345.46|19225.46|10
1640756500000|2021-12-29 05:41:40|19345.29|19225.29|19337.31|19217.31|19345.29|19225.29|19337.31|19217.31|10
1640756510000|2021-12-29 05:41:50|19337.07|19217.07|19336.63|19216.63|19340.77|19220.77|19336.57|19216.57|10
1640756520000|2021-12-29 05:42:00|19337.28|19217.28|19339.03|19219.03|19339.3|19219.3|19337.28|19217.28|10
1640756530000|2021-12-29 05:42:10|19339.13|19219.13|19342.1|19222.1|19342.1|19222.1|19339.13|19219.13|10
1640756540000|2021-12-29 05:42:20|19342.74|19222.74|19341.55|19221.55|19343.22|19223.22|19341.2|19221.2|9
1640756550000|2021-12-29 05:42:30|19341.03|19221.03|19341.04|19221.04|19341.39|19221.39|19340.14|19220.14|10
1640756560000|2021-12-29 05:42:40|19340.87|19220.87|19339.71|19219.71|19340.87|19220.87|19339.71|19219.71|9
1640756570000|2021-12-29 05:42:50|19339.98|19219.98|19337.81|19217.81|19339.98|19219.98|19337.81|19217.81|10
1640756580000|2021-12-29 05:43:00|19338.01|19218.01|19336.94|19216.94|19338.01|19218.01|19336.94|19216.94|9
1640756590000|2021-12-29 05:43:10|19336.7|19216.7|19332.44|19212.44|19336.7|19216.7|19332.44|19212.44|10
1640756600000|2021-12-29 05:43:20|19331.66|19211.66|19327.73|19207.73|19331.66|19211.66|19327.73|19207.73|10
1640756610000|2021-12-29 05:43:30|19327.15|19207.15|19321.9|19201.9|19327.15|19207.15|19321.9|19201.9|10
1640756620000|2021-12-29 05:43:40|19321.05|19201.05|19319.16|19199.16|19321.13|19201.13|19319.16|19199.16|10
1640756630000|2021-12-29 05:43:50|19318.79|19198.79|19316.44|19196.44|19318.79|19198.79|19316.44|19196.44|9
1640756640000|2021-12-29 05:44:00|19317.32|19197.32|19320.3|19200.3|19320.3|19200.3|19316.8|19196.8|10
1640756650000|2021-12-29 05:44:10|19320.49|19200.49|19319.86|19199.86|19320.79|19200.79|19319.86|19199.86|9
1640756660000|2021-12-29 05:44:20|19319.93|19199.93|19322.11|19202.11|19322.82|19202.82|19319.72|19199.72|10
1640756670000|2021-12-29 05:44:30|19322.51|19202.51|19322.56|19202.56|19323.86|19203.86|19322.51|19202.51|10
1640756680000|2021-12-29 05:44:40|19322.35|19202.35|19322.71|19202.71|19322.94|19202.94|19322.33|19202.33|9
1640756690000|2021-12-29 05:44:50|19322.75|19202.75|19320.36|19200.36|19322.93|19202.93|19320.36|19200.36|10
1640756700000|2021-12-29 05:45:00|19320.41|19200.41|19319.26|19199.26|19320.41|19200.41|19318.85|19198.85|10
1640756710000|2021-12-29 05:45:10|19319.33|19199.33|19319.05|19199.05|19319.33|19199.33|19317.9|19197.9|10
1640756720000|2021-12-29 05:45:20|19319.29|19199.29|19323.01|19203.01|19323.01|19203.01|19319.29|19199.29|10
1640756730000|2021-12-29 05:45:30|19323.54|19203.54|19328.18|19208.18|19328.18|19208.18|19323.54|19203.54|10
1640756740000|2021-12-29 05:45:40|19328.23|19208.23|19329.71|19209.71|19329.71|19209.71|19328.23|19208.23|9
1640756750000|2021-12-29 05:45:50|19330.02|19210.02|19331.93|19211.93|19332.07|19212.07|19330.02|19210.02|10
1640756760000|2021-12-29 05:46:00|19331.61|19211.61|19332.78|19212.78|19332.78|19212.78|19331.61|19211.61|10
1640756770000|2021-12-29 05:46:10|19332.63|19212.63|19332.4|19212.4|19332.96|19212.96|19332.4|19212.4|10
1640756780000|2021-12-29 05:46:20|19332.65|19212.65|19330.75|19210.75|19332.65|19212.65|19330.65|19210.65|10
1640756790000|2021-12-29 05:46:30|19330.55|19210.55|19330.72|19210.72|19330.78|19210.78|19330.41|19210.41|9
1640756800000|2021-12-29 05:46:40|19330.53|19210.53|19333.5|19213.5|19333.5|19213.5|19330.51|19210.51|10
1640756810000|2021-12-29 05:46:50|19333.27|19213.27|19333.22|19213.22|19333.27|19213.27|19333|19213|10
1640756820000|2021-12-29 05:47:00|19333.29|19213.29|19334.02|19214.02|19334.02|19214.02|19333.07|19213.07|9
1640756830000|2021-12-29 05:47:10|19334.22|19214.22|19335.3|19215.3|19335.37|19215.37|19334.22|19214.22|10
1640756840000|2021-12-29 05:47:20|19335.44|19215.44|19334.95|19214.95|19335.44|19215.44|19334.9|19214.9|8
1640756850000|2021-12-29 05:47:30|19334.25|19214.25|19333.24|19213.24|19334.29|19214.29|19333.24|19213.24|10
1640756860000|2021-12-29 05:47:40|19333.02|19213.02|19333.23|19213.23|19333.23|19213.23|19332.87|19212.87|8
1640756870000|2021-12-29 05:47:50|19333.39|19213.39|19336.37|19216.37|19336.37|19216.37|19333.39|19213.39|9
1640756880000|2021-12-29 05:48:00|19336.99|19216.99|19340.92|19220.92|19340.92|19220.92|19336.99|19216.99|10
1640756890000|2021-12-29 05:48:10|19340.96|19220.96|19344.55|19224.55|19344.55|19224.55|19340.96|19220.96|10
1640756900000|2021-12-29 05:48:20|19344.93|19224.93|19346.73|19226.73|19346.73|19226.73|19344.69|19224.69|8
1640756910000|2021-12-29 05:48:30|19346.95|19226.95|19346.85|19226.85|19347.11|19227.11|19346.78|19226.78|8
1640756920000|2021-12-29 05:48:40|19346.46|19226.46|19346.49|19226.49|19346.8|19226.8|19346.11|19226.11|10
1640756930000|2021-12-29 05:48:50|19346.48|19226.48|19346.7|19226.7|19346.7|19226.7|19346.08|19226.08|9
1640756940000|2021-12-29 05:49:00|19346.72|19226.72|19348.54|19228.54|19348.88|19228.88|19346.1|19226.1|8
1640756950000|2021-12-29 05:49:10|19348.95|19228.95|19346.02|19226.02|19348.95|19228.95|19346.02|19226.02|10
1640756960000|2021-12-29 05:49:20|19345.59|19225.59|19345.2|19225.2|19345.68|19225.68|19345.2|19225.2|9
1640756970000|2021-12-29 05:49:30|19345.94|19225.94|19345.7|19225.7|19345.94|19225.94|19345.14|19225.14|9
1640756980000|2021-12-29 05:49:40|19345.66|19225.66|19346.23|19226.23|19346.23|19226.23|19345.48|19225.48|10
1640756990000|2021-12-29 05:49:50|19346.3|19226.3|19345.52|19225.52|19346.3|19226.3|19345.51|19225.51|8
1640757000000|2021-12-29 05:50:00|19345.63|19225.63|19346.56|19226.56|19346.68|19226.68|19345.63|19225.63|7
1640757010000|2021-12-29 05:50:10|19347.58|19227.58|19349.45|19229.45|19349.45|19229.45|19347.58|19227.58|9
1640757020000|2021-12-29 05:50:20|19349.9|19229.9|19349.35|19229.35|19349.98|19229.98|19349.27|19229.27|10
1640757030000|2021-12-29 05:50:30|19349.24|19229.24|19350.34|19230.34|19350.34|19230.34|19349.24|19229.24|10
1640757040000|2021-12-29 05:50:40|19350.04|19230.04|19350.68|19230.68|19350.68|19230.68|19350.04|19230.04|10
1640757050000|2021-12-29 05:50:50|19350.52|19230.52|19350.86|19230.86|19350.99|19230.99|19350.52|19230.52|9
1640757060000|2021-12-29 05:51:00|19351.4|19231.4|19347.76|19227.76|19351.4|19231.4|19347.76|19227.76|9
1640757070000|2021-12-29 05:51:10|19347.41|19227.41|19346.95|19226.95|19347.41|19227.41|19345.35|19225.35|9
1640757080000|2021-12-29 05:51:20|19347.27|19227.27|19349.87|19229.87|19349.87|19229.87|19347.26|19227.26|10
1640757090000|2021-12-29 05:51:30|19350.55|19230.55|19350|19230|19350.61|19230.61|19349.96|19229.96|9
1640757100000|2021-12-29 05:51:40|19349.87|19229.87|19349.37|19229.37|19350.18|19230.18|19349.37|19229.37|8
1640757110000|2021-12-29 05:51:50|19349.33|19229.33|19347.69|19227.69|19349.33|19229.33|19347.45|19227.45|9
1640757120000|2021-12-29 05:52:00|19347.91|19227.91|19348.43|19228.43|19348.43|19228.43|19347.61|19227.61|9
1640757130000|2021-12-29 05:52:10|19348.09|19228.09|19347.05|19227.05|19348.11|19228.11|19347.05|19227.05|9
1640757140000|2021-12-29 05:52:20|19346.81|19226.81|19347.47|19227.47|19347.91|19227.91|19346.81|19226.81|9
1640757150000|2021-12-29 05:52:30|19347.04|19227.04|19347.16|19227.16|19347.2|19227.2|19346.57|19226.57|10
1640757160000|2021-12-29 05:52:40|19347.03|19227.03|19345.33|19225.33|19347.03|19227.03|19345.33|19225.33|9
1640757170000|2021-12-29 05:52:50|19345.12|19225.12|19345.43|19225.43|19345.71|19225.71|19344.7|19224.7|9
1640757180000|2021-12-29 05:53:00|19345.21|19225.21|19346.84|19226.84|19346.84|19226.84|19345.21|19225.21|10
1640757190000|2021-12-29 05:53:10|19346.98|19226.98|19348.09|19228.09|19348.14|19228.14|19346.98|19226.98|10
1640757200000|2021-12-29 05:53:20|19348.97|19228.97|19351.1|19231.1|19351.12|19231.12|19348.87|19228.87|10
1640757210000|2021-12-29 05:53:30|19352.2|19232.2|19353.4|19233.4|19353.4|19233.4|19352.08|19232.08|10
1640757220000|2021-12-29 05:53:40|19353.29|19233.29|19353.39|19233.39|19353.93|19233.93|19353.29|19233.29|10
1640757230000|2021-12-29 05:53:50|19353.24|19233.24|19353.61|19233.61|19353.63|19233.63|19353.02|19233.02|8
1640757240000|2021-12-29 05:54:00|19353.98|19233.98|19356.46|19236.46|19356.46|19236.46|19353.98|19233.98|10
1640757250000|2021-12-29 05:54:10|19356.61|19236.61|19360.63|19240.63|19360.63|19240.63|19356.61|19236.61|10
1640757260000|2021-12-29 05:54:20|19360.57|19240.57|19363.9|19243.9|19364.3|19244.3|19360.57|19240.57|10
1640757270000|2021-12-29 05:54:30|19363.43|19243.43|19364.91|19244.91|19365.16|19245.16|19363.25|19243.25|10
1640757280000|2021-12-29 05:54:40|19365.18|19245.18|19366.83|19246.83|19366.83|19246.83|19365.18|19245.18|10
1640757290000|2021-12-29 05:54:50|19367.25|19247.25|19368.14|19248.14|19368.35|19248.35|19366.99|19246.99|8
1640757300000|2021-12-29 05:55:00|19368.28|19248.28|19370.08|19250.08|19370.08|19250.08|19368.01|19248.01|9
1640757310000|2021-12-29 05:55:10|19370|19250|19370.48|19250.48|19370.75|19250.75|19369.58|19249.58|8
1640757320000|2021-12-29 05:55:20|19370.75|19250.75|19370.8|19250.8|19371.02|19251.02|19370|19250|9
1640757330000|2021-12-29 05:55:30|19371|19251|19371.65|19251.65|19371.65|19251.65|19370.79|19250.79|9
1640757340000|2021-12-29 05:55:40|19371.71|19251.71|19374.63|19254.63|19374.63|19254.63|19371.71|19251.71|9
1640757350000|2021-12-29 05:55:50|19374.85|19254.85|19374.17|19254.17|19374.85|19254.85|19374.14|19254.14|8
1640757360000|2021-12-29 05:56:00|19374.07|19254.07|19374.18|19254.18|19374.18|19254.18|19373.27|19253.27|9
1640757370000|2021-12-29 05:56:10|19374.25|19254.25|19375.94|19255.94|19376.32|19256.32|19374.25|19254.25|10
1640757380000|2021-12-29 05:56:20|19375.84|19255.84|19375.77|19255.77|19376.01|19256.01|19375.67|19255.67|10
1640757390000|2021-12-29 05:56:30|19376.31|19256.31|19375.36|19255.36|19376.31|19256.31|19375.36|19255.36|8
1640757400000|2021-12-29 05:56:40|19375.5|19255.5|19376.58|19256.58|19376.58|19256.58|19375.5|19255.5|8
1640757410000|2021-12-29 05:56:50|19376.57|19256.57|19376.25|19256.25|19376.63|19256.63|19376.25|19256.25|10
1640757420000|2021-12-29 05:57:00|19376.06|19256.06|19377.3|19257.3|19377.3|19257.3|19376.06|19256.06|9
1640757430000|2021-12-29 05:57:10|19377.97|19257.97|19377.67|19257.67|19378.1|19258.1|19377.67|19257.67|8
1640757440000|2021-12-29 05:57:20|19377.49|19257.49|19377.07|19257.07|19377.69|19257.69|19377.07|19257.07|9
1640757450000|2021-12-29 05:57:30|19377.91|19257.91|19377.85|19257.85|19378.01|19258.01|19377.54|19257.54|7
1640757460000|2021-12-29 05:57:40|19377.74|19257.74|19378.89|19258.89|19378.89|19258.89|19377.74|19257.74|9
1640757470000|2021-12-29 05:57:50|19378.57|19258.57|19378.55|19258.55|19378.57|19258.57|19378.31|19258.31|7
1640757480000|2021-12-29 05:58:00|19379.04|19259.04|19378.02|19258.02|19379.04|19259.04|19378.02|19258.02|9
1640757490000|2021-12-29 05:58:10|19378.09|19258.09|19377.08|19257.08|19378.09|19258.09|19377.08|19257.08|9
1640757500000|2021-12-29 05:58:20|19377.18|19257.18|19376.86|19256.86|19377.32|19257.32|19376.8|19256.8|9
1640757510000|2021-12-29 05:58:30|19376.89|19256.89|19376.59|19256.59|19376.95|19256.95|19376.43|19256.43|8
1640757520000|2021-12-29 05:58:40|19376.39|19256.39|19375.78|19255.78|19376.64|19256.64|19375.78|19255.78|9
1640757530000|2021-12-29 05:58:50|19375.65|19255.65|19376.51|19256.51|19376.62|19256.62|19375.02|19255.02|8
1640757540000|2021-12-29 05:59:00|19376.36|19256.36|19374.49|19254.49|19376.54|19256.54|19374.49|19254.49|9
1640757550000|2021-12-29 05:59:10|19374|19254|19363.4|19243.4|19374|19254|19363.4|19243.4|10
1640757560000|2021-12-29 05:59:20|19363|19243|19362.02|19242.02|19363|19243|19361.36|19241.36|10
1640757570000|2021-12-29 05:59:30|19361.94|19241.94|19364.45|19244.45|19364.45|19244.45|19361.94|19241.94|8
1640757580000|2021-12-29 05:59:40|19364.94|19244.94|19367.3|19247.3|19367.3|19247.3|19364.94|19244.94|10
1640757590000|2021-12-29 05:59:50|19367.33|19247.33|19367.43|19247.43|19367.72|19247.72|19367.22|19247.22|8
1640757600000|2021-12-29 06:00:00|19367.54|19247.54|19368.68|19248.68|19368.68|19248.68|19367.54|19247.54|9
1640757610000|2021-12-29 06:00:10|19368.99|19248.99|19369.38|19249.38|19369.49|19249.49|19368.78|19248.78|9
1640757620000|2021-12-29 06:00:20|19367.96|19247.96|19366.94|19246.94|19367.99|19247.99|19366.75|19246.75|10
1640757630000|2021-12-29 06:00:30|19367.1|19247.1|19367.15|19247.15|19367.25|19247.25|19366.64|19246.64|10
1640757640000|2021-12-29 06:00:40|19367.29|19247.29|19368.4|19248.4|19368.43|19248.43|19367.29|19247.29|10
1640757650000|2021-12-29 06:00:50|19368.49|19248.49|19368.82|19248.82|19369.12|19249.12|19368.15|19248.15|9
1640757660000|2021-12-29 06:01:00|19368.48|19248.48|19368.37|19248.37|19369.34|19249.34|19368.37|19248.37|10
1640757670000|2021-12-29 06:01:10|19368.31|19248.31|19369.03|19249.03|19369.26|19249.26|19368.31|19248.31|10
1640757680000|2021-12-29 06:01:20|19369.2|19249.2|19374.54|19254.54|19374.54|19254.54|19369.07|19249.07|10
1640757690000|2021-12-29 06:01:30|19374.77|19254.77|19380.59|19260.59|19380.59|19260.59|19374.77|19254.77|10
1640757700000|2021-12-29 06:01:40|19380.85|19260.85|19382.36|19262.36|19382.67|19262.67|19380.85|19260.85|9
1640757710000|2021-12-29 06:01:50|19382.78|19262.78|19383.89|19263.89|19383.89|19263.89|19382.36|19262.36|10
1640757720000|2021-12-29 06:02:00|19383.96|19263.96|19387.19|19267.19|19387.24|19267.24|19383.96|19263.96|10
1640757730000|2021-12-29 06:02:10|19387.68|19267.68|19388.89|19268.89|19389.1|19269.1|19387.68|19267.68|10
1640757740000|2021-12-29 06:02:20|19388.68|19268.68|19388.28|19268.28|19388.81|19268.81|19387.82|19267.82|10
1640757750000|2021-12-29 06:02:30|19388.06|19268.06|19386.4|19266.4|19388.33|19268.33|19386.4|19266.4|10
1640757760000|2021-12-29 06:02:40|19386.3|19266.3|19384.03|19264.03|19386.3|19266.3|19384.03|19264.03|9
1640757770000|2021-12-29 06:02:50|19384.17|19264.17|19383.93|19263.93|19384.6|19264.6|19383.84|19263.84|9
1640757780000|2021-12-29 06:03:00|19384.02|19264.02|19382.85|19262.85|19384.05|19264.05|19382.82|19262.82|9
1640757790000|2021-12-29 06:03:10|19383.02|19263.02|19386.47|19266.47|19386.47|19266.47|19382.91|19262.91|10
1640757800000|2021-12-29 06:03:20|19386.83|19266.83|19387.15|19267.15|19387.29|19267.29|19386.12|19266.12|10
1640757810000|2021-12-29 06:03:30|19387.22|19267.22|19386.69|19266.69|19387.27|19267.27|19386.53|19266.53|9
1640757820000|2021-12-29 06:03:40|19386.72|19266.72|19388.26|19268.26|19388.26|19268.26|19386.72|19266.72|10
1640757830000|2021-12-29 06:03:50|19388.3|19268.3|19387.08|19267.08|19389.19|19269.19|19387.08|19267.08|10
1640757840000|2021-12-29 06:04:00|19386.32|19266.32|19376.54|19256.54|19386.32|19266.32|19376.54|19256.54|10
1640757850000|2021-12-29 06:04:10|19376.76|19256.76|19376.62|19256.62|19377.55|19257.55|19376.11|19256.11|10
1640757860000|2021-12-29 06:04:20|19376.81|19256.81|19376.19|19256.19|19377.08|19257.08|19375.61|19255.61|10
1640757870000|2021-12-29 06:04:30|19376.08|19256.08|19376.4|19256.4|19376.55|19256.55|19375.86|19255.86|10
1640757880000|2021-12-29 06:04:40|19376.91|19256.91|19376.52|19256.52|19376.91|19256.91|19376.28|19256.28|10
1640757890000|2021-12-29 06:04:50|19376.74|19256.74|19378.29|19258.29|19378.29|19258.29|19376.68|19256.68|10
1640757900000|2021-12-29 06:05:00|19378.14|19258.14|19377.73|19257.73|19379.15|19259.15|19377.65|19257.65|10
1640757910000|2021-12-29 06:05:10|19377.74|19257.74|19378.22|19258.22|19378.34|19258.34|19377.29|19257.29|9
1640757920000|2021-12-29 06:05:20|19378.17|19258.17|19379.25|19259.25|19379.25|19259.25|19378.17|19258.17|10
1640757930000|2021-12-29 06:05:30|19379.23|19259.23|19378.83|19258.83|19379.71|19259.71|19378.82|19258.82|10
1640757940000|2021-12-29 06:05:40|19378.94|19258.94|19378.73|19258.73|19379.12|19259.12|19378.73|19258.73|9
1640757950000|2021-12-29 06:05:50|19378.79|19258.79|19381.83|19261.83|19381.83|19261.83|19378.79|19258.79|10
1640757960000|2021-12-29 06:06:00|19381.88|19261.88|19387.33|19267.33|19387.33|19267.33|19381.88|19261.88|10
1640757970000|2021-12-29 06:06:10|19387.9|19267.9|19389.95|19269.95|19390.31|19270.31|19387.76|19267.76|10
1640757980000|2021-12-29 06:06:20|19390.12|19270.12|19393.03|19273.03|19393.05|19273.05|19390.1|19270.1|10
1640757990000|2021-12-29 06:06:30|19392.92|19272.92|19392.38|19272.38|19393.08|19273.08|19392.05|19272.05|9
1640758000000|2021-12-29 06:06:40|19392.44|19272.44|19393.65|19273.65|19393.65|19273.65|19392.44|19272.44|8
1640758010000|2021-12-29 06:06:50|19394.2|19274.2|19395.6|19275.6|19395.6|19275.6|19393.83|19273.83|8
1640758020000|2021-12-29 06:07:00|19395.61|19275.61|19396.5|19276.5|19397.03|19277.03|19395.57|19275.57|10
1640758030000|2021-12-29 06:07:10|19396.39|19276.39|19397.79|19277.79|19397.79|19277.79|19396.39|19276.39|9
1640758040000|2021-12-29 06:07:20|19397.99|19277.99|19398.32|19278.32|19398.43|19278.43|19397.96|19277.96|8
1640758050000|2021-12-29 06:07:30|19398.53|19278.53|19398.28|19278.28|19398.53|19278.53|19397.86|19277.86|8
1640758060000|2021-12-29 06:07:40|19398.15|19278.15|19397.61|19277.61|19398.17|19278.17|19397.61|19277.61|8
1640758070000|2021-12-29 06:07:50|19398.11|19278.11|19396.29|19276.29|19398.11|19278.11|19395.93|19275.93|10
1640758080000|2021-12-29 06:08:00|19396.18|19276.18|19394.55|19274.55|19396.18|19276.18|19394.55|19274.55|10
1640758090000|2021-12-29 06:08:10|19394.43|19274.43|19394.09|19274.09|19394.43|19274.43|19394.09|19274.09|9
1640758100000|2021-12-29 06:08:20|19394.15|19274.15|19393.19|19273.19|19394.25|19274.25|19392.86|19272.86|9
1640758110000|2021-12-29 06:08:30|19393.31|19273.31|19394.4|19274.4|19394.47|19274.47|19393.31|19273.31|8
1640758120000|2021-12-29 06:08:40|19394.29|19274.29|19393.96|19273.96|19394.29|19274.29|19393.54|19273.54|9
1640758130000|2021-12-29 06:08:50|19393.6|19273.6|19391.07|19271.07|19393.6|19273.6|19391.07|19271.07|9
1640758140000|2021-12-29 06:09:00|19390.82|19270.82|19389.77|19269.77|19390.82|19270.82|19389.77|19269.77|9
1640758150000|2021-12-29 06:09:10|19389.87|19269.87|19389.21|19269.21|19390.09|19270.09|19389.21|19269.21|9
1640758160000|2021-12-29 06:09:20|19389.33|19269.33|19391.28|19271.28|19391.28|19271.28|19389.29|19269.29|10
1640758170000|2021-12-29 06:09:30|19390.58|19270.58|19389.09|19269.09|19390.58|19270.58|19389.09|19269.09|8
1640758180000|2021-12-29 06:09:40|19389.5|19269.5|19389.95|19269.95|19389.95|19269.95|19389.42|19269.42|10
1640758190000|2021-12-29 06:09:50|19389.6|19269.6|19389.48|19269.48|19389.6|19269.6|19389|19269|8
1640758200000|2021-12-29 06:10:00|19389.46|19269.46|19388.19|19268.19|19389.73|19269.73|19388.19|19268.19|8
1640758210000|2021-12-29 06:10:10|19387.95|19267.95|19387.3|19267.3|19387.95|19267.95|19387.05|19267.05|9
1640758220000|2021-12-29 06:10:20|19387.28|19267.28|19385.59|19265.59|19387.81|19267.81|19385.59|19265.59|10
1640758230000|2021-12-29 06:10:30|19385.44|19265.44|19384.69|19264.69|19385.44|19265.44|19384.07|19264.07|10
1640758240000|2021-12-29 06:10:40|19384.62|19264.62|19386.41|19266.41|19386.41|19266.41|19384.58|19264.58|9
1640758250000|2021-12-29 06:10:50|19386.5|19266.5|19387.41|19267.41|19387.41|19267.41|19386.46|19266.46|9
1640758260000|2021-12-29 06:11:00|19387.69|19267.69|19388.4|19268.4|19388.41|19268.41|19387.69|19267.69|8
1640758270000|2021-12-29 06:11:10|19388.32|19268.32|19387.26|19267.26|19388.32|19268.32|19387.26|19267.26|8
1640758280000|2021-12-29 06:11:20|19386.97|19266.97|19385.48|19265.48|19386.97|19266.97|19385.33|19265.33|10
1640758290000|2021-12-29 06:11:30|19384.81|19264.81|19384.31|19264.31|19384.81|19264.81|19384.27|19264.27|10
1640758300000|2021-12-29 06:11:40|19384.38|19264.38|19385.42|19265.42|19385.42|19265.42|19383.93|19263.93|9
1640758310000|2021-12-29 06:11:50|19385.07|19265.07|19384.52|19264.52|19385.07|19265.07|19383.82|19263.82|9
1640758320000|2021-12-29 06:12:00|19384.47|19264.47|19384.47|19264.47|19384.76|19264.76|19384.36|19264.36|10
1640758330000|2021-12-29 06:12:10|19383.92|19263.92|19384.29|19264.29|19384.47|19264.47|19383.63|19263.63|9
1640758340000|2021-12-29 06:12:20|19384.45|19264.45|19385.25|19265.25|19385.25|19265.25|19383.46|19263.46|10
1640758350000|2021-12-29 06:12:30|19385.44|19265.44|19385.96|19265.96|19385.99|19265.99|19385.44|19265.44|9
1640758360000|2021-12-29 06:12:40|19386.48|19266.48|19386.33|19266.33|19386.48|19266.48|19386.15|19266.15|6
1640758370000|2021-12-29 06:12:50|19385.79|19265.79|19382.74|19262.74|19385.79|19265.79|19382.74|19262.74|10
1640758380000|2021-12-29 06:13:00|19382.72|19262.72|19382.55|19262.55|19382.72|19262.72|19382.42|19262.42|8
1640758390000|2021-12-29 06:13:10|19382.07|19262.07|19381.6|19261.6|19382.07|19262.07|19381.57|19261.57|10
1640758400000|2021-12-29 06:13:20|19381.46|19261.46|19381.09|19261.09|19381.78|19261.78|19380.63|19260.63|10
1640758410000|2021-12-29 06:13:30|19381.3|19261.3|19383.57|19263.57|19383.57|19263.57|19381.3|19261.3|10
1640758420000|2021-12-29 06:13:40|19384.33|19264.33|19384.36|19264.36|19384.54|19264.54|19384.08|19264.08|8
1640758430000|2021-12-29 06:13:50|19384.5|19264.5|19387.45|19267.45|19387.45|19267.45|19384.5|19264.5|10
1640758440000|2021-12-29 06:14:00|19387.03|19267.03|19389.15|19269.15|19389.15|19269.15|19387.03|19267.03|10
1640758450000|2021-12-29 06:14:10|19389.01|19269.01|19387.39|19267.39|19389.46|19269.46|19387.26|19267.26|10
1640758460000|2021-12-29 06:14:20|19387.06|19267.06|19387.13|19267.13|19387.36|19267.36|19387.06|19267.06|8
1640758470000|2021-12-29 06:14:30|19387.32|19267.32|19387.7|19267.7|19387.7|19267.7|19387.32|19267.32|10
1640758480000|2021-12-29 06:14:40|19387.37|19267.37|19388.95|19268.95|19388.95|19268.95|19387.27|19267.27|9
1640758490000|2021-12-29 06:14:50|19388.59|19268.59|19390.11|19270.11|19390.11|19270.11|19388.59|19268.59|10
1640758500000|2021-12-29 06:15:00|19390.1|19270.1|19390.48|19270.48|19390.48|19270.48|19389.7|19269.7|10
1640758510000|2021-12-29 06:15:10|19389.96|19269.96|19390.16|19270.16|19390.32|19270.32|19389.96|19269.96|9
1640758520000|2021-12-29 06:15:20|19390.15|19270.15|19391.4|19271.4|19391.5|19271.5|19390.15|19270.15|9
1640758530000|2021-12-29 06:15:30|19391.53|19271.53|19395.22|19275.22|19395.3|19275.3|19391.53|19271.53|10
1640758540000|2021-12-29 06:15:40|19395.23|19275.23|19399.65|19279.65|19399.65|19279.65|19395.23|19275.23|10
1640758550000|2021-12-29 06:15:50|19400.67|19280.67|19406.23|19286.23|19406.23|19286.23|19400.67|19280.67|10
1640758560000|2021-12-29 06:16:00|19406.61|19286.61|19411.72|19291.72|19411.72|19291.72|19406.61|19286.61|10
1640758570000|2021-12-29 06:16:10|19411.81|19291.81|19412.89|19292.89|19412.89|19292.89|19411.6|19291.6|10
1640758580000|2021-12-29 06:16:20|19413.02|19293.02|19412.79|19292.79|19413.02|19293.02|19412.51|19292.51|10
1640758590000|2021-12-29 06:16:30|19412.66|19292.66|19413.58|19293.58|19413.58|19293.58|19412.66|19292.66|9
1640758600000|2021-12-29 06:16:40|19413.52|19293.52|19415.75|19295.75|19415.75|19295.75|19413.39|19293.39|10
1640758610000|2021-12-29 06:16:50|19415.37|19295.37|19417.05|19297.05|19417.25|19297.25|19415.37|19295.37|9
1640758620000|2021-12-29 06:17:00|19417.2|19297.2|19416.48|19296.48|19417.2|19297.2|19416.47|19296.47|10
1640758630000|2021-12-29 06:17:10|19416.17|19296.17|19416.38|19296.38|19416.38|19296.38|19416.07|19296.07|9
1640758640000|2021-12-29 06:17:20|19416.26|19296.26|19416.77|19296.77|19416.89|19296.89|19416.26|19296.26|8
1640758650000|2021-12-29 06:17:30|19416.61|19296.61|19416.73|19296.73|19416.73|19296.73|19416.32|19296.32|10
1640758660000|2021-12-29 06:17:40|19416.72|19296.72|19418.45|19298.45|19418.45|19298.45|19416.64|19296.64|10
1640758670000|2021-12-29 06:17:50|19418.37|19298.37|19419.84|19299.84|19419.84|19299.84|19418.37|19298.37|10
1640758680000|2021-12-29 06:18:00|19420.41|19300.41|19421.74|19301.74|19421.75|19301.75|19420.41|19300.41|9
1640758690000|2021-12-29 06:18:10|19421.86|19301.86|19424.36|19304.36|19424.36|19304.36|19421.86|19301.86|10
1640758700000|2021-12-29 06:18:20|19425.38|19305.38|19425.6|19305.6|19425.6|19305.6|19425.38|19305.38|8
1640758710000|2021-12-29 06:18:30|19424.77|19304.77|19422.99|19302.99|19424.77|19304.77|19422.99|19302.99|9
1640758720000|2021-12-29 06:18:40|19423.18|19303.18|19424.77|19304.77|19424.78|19304.78|19423.05|19303.05|10
1640758730000|2021-12-29 06:18:50|19425.13|19305.13|19424.84|19304.84|19425.13|19305.13|19424.34|19304.34|10
1640758740000|2021-12-29 06:19:00|19425.01|19305.01|19424.05|19304.05|19425.01|19305.01|19423.44|19303.44|9
1640758750000|2021-12-29 06:19:10|19423.77|19303.77|19424.75|19304.75|19425.07|19305.07|19423.77|19303.77|9
1640758760000|2021-12-29 06:19:20|19424.25|19304.25|19424.63|19304.63|19424.63|19304.63|19424.05|19304.05|9
1640758770000|2021-12-29 06:19:30|19424.69|19304.69|19425.17|19305.17|19425.28|19305.28|19424.67|19304.67|9
1640758780000|2021-12-29 06:19:40|19425.18|19305.18|19424.55|19304.55|19425.83|19305.83|19424.55|19304.55|10
1640758790000|2021-12-29 06:19:50|19424.99|19304.99|19422.04|19302.04|19424.99|19304.99|19422.04|19302.04|10
1640758800000|2021-12-29 06:20:00|19422.02|19302.02|19421.14|19301.14|19422.21|19302.21|19421.14|19301.14|10
1640758810000|2021-12-29 06:20:10|19421.08|19301.08|19422.91|19302.91|19422.91|19302.91|19420.96|19300.96|8
1640758820000|2021-12-29 06:20:20|19422.94|19302.94|19423.11|19303.11|19423.29|19303.29|19422.88|19302.88|10
1640758830000|2021-12-29 06:20:30|19422.87|19302.87|19423.58|19303.58|19423.58|19303.58|19422.87|19302.87|10
1640758840000|2021-12-29 06:20:40|19424.95|19304.95|19427.39|19307.39|19427.39|19307.39|19424.87|19304.87|9
1640758850000|2021-12-29 06:20:50|19427.78|19307.78|19427.23|19307.23|19427.89|19307.89|19427.23|19307.23|10
1640758860000|2021-12-29 06:21:00|19426.87|19306.87|19427.8|19307.8|19428.1|19308.1|19426.87|19306.87|10
1640758870000|2021-12-29 06:21:10|19427.78|19307.78|19426.42|19306.42|19427.9|19307.9|19425.59|19305.59|9
1640758880000|2021-12-29 06:21:20|19426.49|19306.49|19425.59|19305.59|19426.49|19306.49|19425.58|19305.58|9
1640758890000|2021-12-29 06:21:30|19425.52|19305.52|19426.08|19306.08|19426.31|19306.31|19425.52|19305.52|9
1640758900000|2021-12-29 06:21:40|19426|19306|19425.63|19305.63|19426.54|19306.54|19425.42|19305.42|9
1640758910000|2021-12-29 06:21:50|19425.29|19305.29|19424.96|19304.96|19425.29|19305.29|19424.16|19304.16|10
1640758920000|2021-12-29 06:22:00|19425.03|19305.03|19421.94|19301.94|19425.12|19305.12|19421.94|19301.94|10
1640758930000|2021-12-29 06:22:10|19421.8|19301.8|19420.95|19300.95|19421.8|19301.8|19420.95|19300.95|10
1640758940000|2021-12-29 06:22:20|19420.8|19300.8|19420.25|19300.25|19420.8|19300.8|19420.19|19300.19|7
1640758950000|2021-12-29 06:22:30|19420.43|19300.43|19420.18|19300.18|19420.76|19300.76|19420.18|19300.18|7
1640758960000|2021-12-29 06:22:40|19419.95|19299.95|19418.64|19298.64|19419.95|19299.95|19418.6|19298.6|9
1640758970000|2021-12-29 06:22:50|19418.54|19298.54|19419.23|19299.23|19419.39|19299.39|19418.54|19298.54|10
1640758980000|2021-12-29 06:23:00|19419.02|19299.02|19425.42|19305.42|19425.42|19305.42|19419.02|19299.02|10
1640758990000|2021-12-29 06:23:10|19425.9|19305.9|19424.7|19304.7|19426.02|19306.02|19424.51|19304.51|9
1640759000000|2021-12-29 06:23:20|19425.01|19305.01|19424.79|19304.79|19425.11|19305.11|19424.54|19304.54|10
1640759010000|2021-12-29 06:23:30|19424.95|19304.95|19424.29|19304.29|19424.95|19304.95|19424.21|19304.21|8
1640759020000|2021-12-29 06:23:40|19424.11|19304.11|19423.83|19303.83|19424.11|19304.11|19423.75|19303.75|10
1640759030000|2021-12-29 06:23:50|19424.28|19304.28|19425.02|19305.02|19425.02|19305.02|19424.24|19304.24|9
1640759040000|2021-12-29 06:24:00|19425|19305|19424.4|19304.4|19425|19305|19424.4|19304.4|10
1640759050000|2021-12-29 06:24:10|19424.44|19304.44|19425.2|19305.2|19425.2|19305.2|19424.31|19304.31|8
1640759060000|2021-12-29 06:24:20|19425.18|19305.18|19425.59|19305.59|19425.77|19305.77|19425.18|19305.18|6
1640759070000|2021-12-29 06:24:30|19425.44|19305.44|19425.19|19305.19|19425.52|19305.52|19425.19|19305.19|8
1640759080000|2021-12-29 06:24:40|19425.16|19305.16|19422.02|19302.02|19425.16|19305.16|19422.02|19302.02|9
1640759090000|2021-12-29 06:24:50|19421.77|19301.77|19420.42|19300.42|19421.77|19301.77|19420.42|19300.42|8
1640759100000|2021-12-29 06:25:00|19420.96|19300.96|19420.18|19300.18|19420.96|19300.96|19419.34|19299.34|9
1640759110000|2021-12-29 06:25:10|19420|19300|19418.27|19298.27|19420.11|19300.11|19418.27|19298.27|8
1640759120000|2021-12-29 06:25:20|19418.19|19298.19|19419|19299|19419.18|19299.18|19418.13|19298.13|9
1640759130000|2021-12-29 06:25:30|19418.91|19298.91|19419.52|19299.52|19419.52|19299.52|19418.91|19298.91|8
1640759140000|2021-12-29 06:25:40|19419.43|19299.43|19420.07|19300.07|19420.07|19300.07|19419.34|19299.34|7
1640759150000|2021-12-29 06:25:50|19419.98|19299.98|19420.26|19300.26|19420.53|19300.53|19419.45|19299.45|8
1640759160000|2021-12-29 06:26:00|19420.36|19300.36|19419.37|19299.37|19420.54|19300.54|19419.25|19299.25|10
1640759170000|2021-12-29 06:26:10|19419.16|19299.16|19419.06|19299.06|19419.16|19299.16|19418.99|19298.99|7
1640759180000|2021-12-29 06:26:20|19419.08|19299.08|19418.1|19298.1|19419.08|19299.08|19418.1|19298.1|6
1640759190000|2021-12-29 06:26:30|19418.14|19298.14|19417.79|19297.79|19418.14|19298.14|19417.79|19297.79|7
1640759200000|2021-12-29 06:26:40|19417.8|19297.8|19417.8|19297.8|19417.89|19297.89|19417.74|19297.74|5
1640759210000|2021-12-29 06:26:50|19417.77|19297.77|19416.93|19296.93|19417.77|19297.77|19416.36|19296.36|9
1640759220000|2021-12-29 06:27:00|19417.34|19297.34|19417.57|19297.57|19417.96|19297.96|19416.95|19296.95|9
1640759230000|2021-12-29 06:27:10|19417.36|19297.36|19416.38|19296.38|19417.64|19297.64|19416.38|19296.38|7
1640759240000|2021-12-29 06:27:20|19416.35|19296.35|19417.44|19297.44|19417.44|19297.44|19416.31|19296.31|9
1640759250000|2021-12-29 06:27:30|19417.52|19297.52|19417.57|19297.57|19417.57|19297.57|19417.13|19297.13|8
1640759260000|2021-12-29 06:27:40|19417.6|19297.6|19419.58|19299.58|19419.58|19299.58|19417.6|19297.6|9
1640759270000|2021-12-29 06:27:50|19419.57|19299.57|19420.98|19300.98|19420.98|19300.98|19419.57|19299.57|4
1640759280000|2021-12-29 06:28:00|19420.96|19300.96|19423|19303|19423.02|19303.02|19420.94|19300.94|9
1640759290000|2021-12-29 06:28:10|19423.29|19303.29|19422.48|19302.48|19424.08|19304.08|19422.48|19302.48|10
1640759300000|2021-12-29 06:28:20|19422.25|19302.25|19422.89|19302.89|19422.89|19302.89|19422.25|19302.25|8
1640759310000|2021-12-29 06:28:30|19422.94|19302.94|19424.05|19304.05|19424.05|19304.05|19422.92|19302.92|5
1640759320000|2021-12-29 06:28:40|19424.04|19304.04|19423.93|19303.93|19424.25|19304.25|19423.85|19303.85|9
1640759330000|2021-12-29 06:28:50|19424.03|19304.03|19424.83|19304.83|19425.21|19305.21|19423.97|19303.97|9
1640759340000|2021-12-29 06:29:00|19424.76|19304.76|19425.08|19305.08|19425.54|19305.54|19424.76|19304.76|7
1640759350000|2021-12-29 06:29:10|19425.2|19305.2|19425.4|19305.4|19425.77|19305.77|19425.2|19305.2|9
1640759360000|2021-12-29 06:29:20|19425.53|19305.53|19425.23|19305.23|19425.59|19305.59|19425.1|19305.1|9
1640759370000|2021-12-29 06:29:30|19425.16|19305.16|19424.98|19304.98|19425.4|19305.4|19424.98|19304.98|9
1640759380000|2021-12-29 06:29:40|19424.97|19304.97|19420.85|19300.85|19424.97|19304.97|19420.85|19300.85|9
1640759390000|2021-12-29 06:29:50|19420.43|19300.43|19416.22|19296.22|19420.43|19300.43|19416.22|19296.22|9
1640759400000|2021-12-29 06:30:00|19416.23|19296.23|19415.35|19295.35|19416.25|19296.25|19414.84|19294.84|10
1640759410000|2021-12-29 06:30:10|19415.59|19295.59|19412.41|19292.41|19415.59|19295.59|19412.41|19292.41|10
1640759420000|2021-12-29 06:30:20|19412.24|19292.24|19409.36|19289.36|19412.24|19292.24|19409.36|19289.36|10
1640759430000|2021-12-29 06:30:30|19408.77|19288.77|19407.84|19287.84|19408.95|19288.95|19407.57|19287.57|10
1640759440000|2021-12-29 06:30:40|19408.05|19288.05|19407.27|19287.27|19408.05|19288.05|19406.73|19286.73|10
1640759450000|2021-12-29 06:30:50|19407.5|19287.5|19406.1|19286.1|19407.5|19287.5|19406.1|19286.1|10
1640759460000|2021-12-29 06:31:00|19406.07|19286.07|19403.85|19283.85|19406.08|19286.08|19403.85|19283.85|10
1640759470000|2021-12-29 06:31:10|19403.8|19283.8|19402.04|19282.04|19403.8|19283.8|19402.04|19282.04|9
1640759480000|2021-12-29 06:31:20|19400.68|19280.68|19398.83|19278.83|19400.68|19280.68|19398.7|19278.7|10
1640759490000|2021-12-29 06:31:30|19398.82|19278.82|19397.75|19277.75|19398.82|19278.82|19397.29|19277.29|10
1640759500000|2021-12-29 06:31:40|19397.89|19277.89|19401.44|19281.44|19401.44|19281.44|19397.89|19277.89|9
1640759510000|2021-12-29 06:31:50|19401.58|19281.58|19403.35|19283.35|19403.75|19283.75|19401.58|19281.58|9
1640759520000|2021-12-29 06:32:00|19403.41|19283.41|19403.43|19283.43|19403.43|19283.43|19402.94|19282.94|10
1640759530000|2021-12-29 06:32:10|19403.61|19283.61|19403.9|19283.9|19404.09|19284.09|19403.24|19283.24|9
1640759540000|2021-12-29 06:32:20|19403.89|19283.89|19404.31|19284.31|19404.41|19284.41|19403.87|19283.87|7
1640759550000|2021-12-29 06:32:30|19404.16|19284.16|19402.93|19282.93|19404.41|19284.41|19402.93|19282.93|9
1640759560000|2021-12-29 06:32:40|19402.82|19282.82|19402.43|19282.43|19402.82|19282.82|19402.19|19282.19|9
1640759570000|2021-12-29 06:32:50|19402.47|19282.47|19404.18|19284.18|19404.2|19284.2|19402.47|19282.47|9
1640759580000|2021-12-29 06:33:00|19403.98|19283.98|19405.44|19285.44|19406.15|19286.15|19403.98|19283.98|10
1640759590000|2021-12-29 06:33:10|19405.9|19285.9|19407.09|19287.09|19407.53|19287.53|19405.9|19285.9|10
1640759600000|2021-12-29 06:33:20|19406.6|19286.6|19406.79|19286.79|19406.99|19286.99|19406.52|19286.52|8
1640759610000|2021-12-29 06:33:30|19406.55|19286.55|19407.96|19287.96|19408.05|19288.05|19406.04|19286.04|10
1640759620000|2021-12-29 06:33:40|19408.2|19288.2|19409.8|19289.8|19409.8|19289.8|19407.96|19287.96|10
1640759630000|2021-12-29 06:33:50|19410.1|19290.1|19409.91|19289.91|19410.56|19290.56|19409.91|19289.91|8
1640759640000|2021-12-29 06:34:00|19410.88|19290.88|19411.79|19291.79|19411.8|19291.8|19410.88|19290.88|9
1640759650000|2021-12-29 06:34:10|19412.11|19292.11|19412.37|19292.37|19412.65|19292.65|19412.03|19292.03|10
1640759660000|2021-12-29 06:34:20|19412.71|19292.71|19415|19295|19415|19295|19412.71|19292.71|10
1640759670000|2021-12-29 06:34:30|19415.07|19295.07|19415.71|19295.71|19415.74|19295.74|19415|19295|10
1640759680000|2021-12-29 06:34:40|19416.27|19296.27|19415.63|19295.63|19416.71|19296.71|19415.57|19295.57|10
1640759690000|2021-12-29 06:34:50|19415.69|19295.69|19416.52|19296.52|19416.58|19296.58|19415.69|19295.69|9
1640759700000|2021-12-29 06:35:00|19416.53|19296.53|19416.37|19296.37|19416.98|19296.98|19416.23|19296.23|9
1640759710000|2021-12-29 06:35:10|19416.36|19296.36|19416.05|19296.05|19416.4|19296.4|19415.51|19295.51|9
1640759720000|2021-12-29 06:35:20|19416.13|19296.13|19415.97|19295.97|19416.13|19296.13|19415.46|19295.46|9
1640759730000|2021-12-29 06:35:30|19415.96|19295.96|19417.36|19297.36|19417.36|19297.36|19415.96|19295.96|10
1640759740000|2021-12-29 06:35:40|19417.57|19297.57|19418.15|19298.15|19418.28|19298.28|19417.55|19297.55|9
1640759750000|2021-12-29 06:35:50|19418.41|19298.41|19419.77|19299.77|19419.77|19299.77|19418.41|19298.41|9
1640759760000|2021-12-29 06:36:00|19419.76|19299.76|19419.03|19299.03|19419.76|19299.76|19419.03|19299.03|9
1640759770000|2021-12-29 06:36:10|19419|19299|19419.73|19299.73|19420.09|19300.09|19418.87|19298.87|7
1640759780000|2021-12-29 06:36:20|19420.05|19300.05|19419.31|19299.31|19420.35|19300.35|19419.3|19299.3|7
1640759790000|2021-12-29 06:36:30|19419.38|19299.38|19422.76|19302.76|19422.76|19302.76|19419.38|19299.38|10
1640759800000|2021-12-29 06:36:40|19422.69|19302.69|19423.05|19303.05|19423.19|19303.19|19422.69|19302.69|10
1640759810000|2021-12-29 06:36:50|19423.11|19303.11|19422.93|19302.93|19423.23|19303.23|19422.89|19302.89|9
1640759820000|2021-12-29 06:37:00|19422.81|19302.81|19424.14|19304.14|19424.14|19304.14|19422.81|19302.81|10
1640759830000|2021-12-29 06:37:10|19424.17|19304.17|19425.48|19305.48|19425.48|19305.48|19424.17|19304.17|9
1640759840000|2021-12-29 06:37:20|19425.51|19305.51|19425.75|19305.75|19425.75|19305.75|19425.1|19305.1|9
1640759850000|2021-12-29 06:37:30|19426.21|19306.21|19426.2|19306.2|19426.6|19306.6|19426.2|19306.2|7
1640759860000|2021-12-29 06:37:40|19426.04|19306.04|19426.91|19306.91|19426.99|19306.99|19426.04|19306.04|9
1640759870000|2021-12-29 06:37:50|19427.17|19307.17|19427.23|19307.23|19427.27|19307.27|19427.17|19307.17|4
1640759880000|2021-12-29 06:38:00|19427.22|19307.22|19428.01|19308.01|19428.01|19308.01|19427.09|19307.09|8
1640759890000|2021-12-29 06:38:10|19428.03|19308.03|19429.95|19309.95|19429.95|19309.95|19428.03|19308.03|8
1640759900000|2021-12-29 06:38:20|19428.6|19308.6|19423.92|19303.92|19428.6|19308.6|19423.89|19303.89|10
1640759910000|2021-12-29 06:38:30|19423.76|19303.76|19421.65|19301.65|19423.76|19303.76|19421.56|19301.56|10
1640759920000|2021-12-29 06:38:40|19422.04|19302.04|19422.47|19302.47|19422.47|19302.47|19422.04|19302.04|10
1640759930000|2021-12-29 06:38:50|19422.38|19302.38|19421.93|19301.93|19422.41|19302.41|19421.84|19301.84|7
1640759940000|2021-12-29 06:39:00|19421.91|19301.91|19422.09|19302.09|19422.09|19302.09|19421.82|19301.82|9
1640759950000|2021-12-29 06:39:10|19422.49|19302.49|19422.17|19302.17|19422.58|19302.58|19422.17|19302.17|9
1640759960000|2021-12-29 06:39:20|19422.31|19302.31|19420.42|19300.42|19423.22|19303.22|19420.42|19300.42|9
1640759970000|2021-12-29 06:39:30|19420.52|19300.52|19419.92|19299.92|19420.52|19300.52|19419.9|19299.9|8
1640759980000|2021-12-29 06:39:40|19419.62|19299.62|19417.55|19297.55|19419.87|19299.87|19417.54|19297.54|9
1640759990000|2021-12-29 06:39:50|19418.01|19298.01|19417.33|19297.33|19418.01|19298.01|19417.16|19297.16|5
1640760000000|2021-12-29 06:40:00|19416.87|19296.87|19416.22|19296.22|19417.01|19297.01|19416.22|19296.22|9
1640760010000|2021-12-29 06:40:10|19416.24|19296.24|19414.59|19294.59|19416.28|19296.28|19414.59|19294.59|10
1640760020000|2021-12-29 06:40:20|19414.17|19294.17|19413.36|19293.36|19414.56|19294.56|19413.36|19293.36|10
1640760030000|2021-12-29 06:40:30|19413.43|19293.43|19413.55|19293.55|19413.55|19293.55|19413.12|19293.12|7
1640760040000|2021-12-29 06:40:40|19413.52|19293.52|19408.75|19288.75|19413.52|19293.52|19408.75|19288.75|9
1640760050000|2021-12-29 06:40:50|19408.45|19288.45|19406.42|19286.42|19408.72|19288.72|19406.3|19286.3|10
1640760060000|2021-12-29 06:41:00|19406.56|19286.56|19402.5|19282.5|19406.56|19286.56|19402.5|19282.5|10
1640760070000|2021-12-29 06:41:10|19402.56|19282.56|19402.41|19282.41|19403.31|19283.31|19402.41|19282.41|10
1640760080000|2021-12-29 06:41:20|19402.52|19282.52|19397.49|19277.49|19402.95|19282.95|19397.49|19277.49|9
1640760090000|2021-12-29 06:41:30|19396.26|19276.26|19394.56|19274.56|19396.32|19276.32|19394.56|19274.56|8
1640760100000|2021-12-29 06:41:40|19394.65|19274.65|19396.5|19276.5|19397.3|19277.3|19394.1|19274.1|9
1640760110000|2021-12-29 06:41:50|19397.21|19277.21|19395.83|19275.83|19397.21|19277.21|19395.6|19275.6|10
1640760120000|2021-12-29 06:42:00|19395.78|19275.78|19391.64|19271.64|19395.78|19275.78|19391.64|19271.64|10
1640760130000|2021-12-29 06:42:10|19391.62|19271.62|19391.58|19271.58|19391.71|19271.71|19391.42|19271.42|6
1640760140000|2021-12-29 06:42:20|19391.42|19271.42|19390.94|19270.94|19391.42|19271.42|19390.94|19270.94|8
1640760150000|2021-12-29 06:42:30|19390.42|19270.42|19391.28|19271.28|19391.39|19271.39|19390.35|19270.35|10
1640760160000|2021-12-29 06:42:40|19391.29|19271.29|19391.13|19271.13|19391.5|19271.5|19391.13|19271.13|8
1640760170000|2021-12-29 06:42:50|19391.46|19271.46|19390.72|19270.72|19391.46|19271.46|19390.72|19270.72|8
1640760180000|2021-12-29 06:43:00|19390.92|19270.92|19390.1|19270.1|19390.92|19270.92|19390.07|19270.07|7
1640760190000|2021-12-29 06:43:10|19390.17|19270.17|19389.59|19269.59|19390.17|19270.17|19389.38|19269.38|7
1640760200000|2021-12-29 06:43:20|19389.14|19269.14|19387.67|19267.67|19389.14|19269.14|19387.67|19267.67|8
1640760210000|2021-12-29 06:43:30|19387.7|19267.7|19387.08|19267.08|19387.7|19267.7|19387.08|19267.08|7
1640760220000|2021-12-29 06:43:40|19387.05|19267.05|19390.33|19270.33|19390.33|19270.33|19387.05|19267.05|10
1640760230000|2021-12-29 06:43:50|19389.91|19269.91|19391.91|19271.91|19391.91|19271.91|19389.91|19269.91|10
1640760240000|2021-12-29 06:44:00|19391.72|19271.72|19390.37|19270.37|19391.72|19271.72|19390.37|19270.37|7
1640760250000|2021-12-29 06:44:10|19390.36|19270.36|19390.12|19270.12|19390.45|19270.45|19389.81|19269.81|6
1640760260000|2021-12-29 06:44:20|19390.22|19270.22|19391.68|19271.68|19391.68|19271.68|19388.34|19268.34|9
1640760270000|2021-12-29 06:44:30|19391.72|19271.72|19395.26|19275.26|19395.26|19275.26|19391.72|19271.72|10
1640760280000|2021-12-29 06:44:40|19395.25|19275.25|19395.96|19275.96|19396.06|19276.06|19395.25|19275.25|9
1640760290000|2021-12-29 06:44:50|19395.75|19275.75|19393.89|19273.89|19396.4|19276.4|19393.89|19273.89|10
1640760300000|2021-12-29 06:45:00|19393.92|19273.92|19389.28|19269.28|19393.92|19273.92|19389.28|19269.28|9
1640760310000|2021-12-29 06:45:10|19389.25|19269.25|19387.83|19267.83|19389.3|19269.3|19387.83|19267.83|9
1640760320000|2021-12-29 06:45:20|19387.85|19267.85|19388.27|19268.27|19388.59|19268.59|19387.85|19267.85|10
1640760330000|2021-12-29 06:45:30|19387.9|19267.9|19387.99|19267.99|19388.49|19268.49|19387.41|19267.41|10
1640760340000|2021-12-29 06:45:40|19387.78|19267.78|19385.21|19265.21|19387.78|19267.78|19385.21|19265.21|9
1640760350000|2021-12-29 06:45:50|19384.84|19264.84|19384.36|19264.36|19384.92|19264.92|19383.95|19263.95|8
1640760360000|2021-12-29 06:46:00|19384.25|19264.25|19379.31|19259.31|19384.25|19264.25|19379.31|19259.31|7
1640760370000|2021-12-29 06:46:10|19379.3|19259.3|19377.52|19257.52|19379.3|19259.3|19377.42|19257.42|9
1640760380000|2021-12-29 06:46:20|19377.2|19257.2|19372.05|19252.05|19377.2|19257.2|19372.05|19252.05|10
1640760390000|2021-12-29 06:46:30|19371.32|19251.32|19367.79|19247.79|19371.32|19251.32|19367.79|19247.79|10
1640760400000|2021-12-29 06:46:40|19367.34|19247.34|19361.79|19241.79|19367.34|19247.34|19361.79|19241.79|9
1640760410000|2021-12-29 06:46:50|19360.58|19240.58|19359.29|19239.29|19360.63|19240.63|19359.06|19239.06|10
1640760420000|2021-12-29 06:47:00|19359.76|19239.76|19359.06|19239.06|19359.86|19239.86|19359.06|19239.06|9
1640760430000|2021-12-29 06:47:10|19359.3|19239.3|19356.38|19236.38|19359.3|19239.3|19356.38|19236.38|10
1640760440000|2021-12-29 06:47:20|19356.08|19236.08|19354.61|19234.61|19356.24|19236.24|19354.61|19234.61|9
1640760450000|2021-12-29 06:47:30|19354.86|19234.86|19353.92|19233.92|19354.86|19234.86|19353.92|19233.92|10
1640760460000|2021-12-29 06:47:40|19353.91|19233.91|19353.31|19233.31|19353.91|19233.91|19353.31|19233.31|10
1640760470000|2021-12-29 06:47:50|19353.94|19233.94|19354.47|19234.47|19354.61|19234.61|19353.94|19233.94|10
1640760480000|2021-12-29 06:48:00|19352.83|19232.83|19348.86|19228.86|19352.83|19232.83|19348.86|19228.86|9
1640760490000|2021-12-29 06:48:10|19348.34|19228.34|19342.78|19222.78|19348.34|19228.34|19342.55|19222.55|10
1640760500000|2021-12-29 06:48:20|19342.61|19222.61|19340.93|19220.93|19342.94|19222.94|19340.3|19220.3|9
1640760510000|2021-12-29 06:48:30|19341.3|19221.3|19343.84|19223.84|19343.84|19223.84|19338.49|19218.49|8
1640760520000|2021-12-29 06:48:40|19344.9|19224.9|19345.81|19225.81|19345.81|19225.81|19344.9|19224.9|10
1640760530000|2021-12-29 06:48:50|19345.6|19225.6|19346.37|19226.37|19346.51|19226.51|19345.6|19225.6|9
1640760540000|2021-12-29 06:49:00|19346.05|19226.05|19347.21|19227.21|19347.37|19227.37|19346.04|19226.04|10
1640760550000|2021-12-29 06:49:10|19347.29|19227.29|19347.92|19227.92|19348.05|19228.05|19347.23|19227.23|10
1640760560000|2021-12-29 06:49:20|19348.25|19228.25|19347.32|19227.32|19348.45|19228.45|19347.32|19227.32|10
1640760570000|2021-12-29 06:49:30|19346.99|19226.99|19343.27|19223.27|19346.99|19226.99|19342.66|19222.66|10
1640760580000|2021-12-29 06:49:40|19343.02|19223.02|19341.13|19221.13|19343.24|19223.24|19341.13|19221.13|9
1640760590000|2021-12-29 06:49:50|19340.59|19220.59|19342.16|19222.16|19342.18|19222.18|19340.59|19220.59|9
1640760600000|2021-12-29 06:50:00|19342.41|19222.41|19345.05|19225.05|19345.05|19225.05|19342.41|19222.41|10
1640760610000|2021-12-29 06:50:10|19345.62|19225.62|19349|19229|19349.26|19229.26|19345.62|19225.62|9
1640760620000|2021-12-29 06:50:20|19349.54|19229.54|19346.83|19226.83|19349.83|19229.83|19346.83|19226.83|10
1640760630000|2021-12-29 06:50:30|19347.08|19227.08|19347.09|19227.09|19347.15|19227.15|19346.66|19226.66|9
1640760640000|2021-12-29 06:50:40|19346.93|19226.93|19345.47|19225.47|19346.97|19226.97|19345.23|19225.23|10
1640760650000|2021-12-29 06:50:50|19345.32|19225.32|19344.39|19224.39|19345.32|19225.32|19344.39|19224.39|10
1640760660000|2021-12-29 06:51:00|19344.4|19224.4|19344.25|19224.25|19345.67|19225.67|19344.25|19224.25|9
1640760670000|2021-12-29 06:51:10|19344.08|19224.08|19342.46|19222.46|19344.15|19224.15|19342.46|19222.46|9
1640760680000|2021-12-29 06:51:20|19341.37|19221.37|19341.35|19221.35|19341.75|19221.75|19341.22|19221.22|8
1640760690000|2021-12-29 06:51:30|19341.34|19221.34|19339.53|19219.53|19341.34|19221.34|19339.37|19219.37|10
1640760700000|2021-12-29 06:51:40|19339.42|19219.42|19337.98|19217.98|19339.42|19219.42|19337.98|19217.98|8
1640760710000|2021-12-29 06:51:50|19337.97|19217.97|19336.61|19216.61|19337.97|19217.97|19336.28|19216.28|10
1640760720000|2021-12-29 06:52:00|19336.59|19216.59|19333.67|19213.67|19336.65|19216.65|19333.67|19213.67|10
1640760730000|2021-12-29 06:52:10|19333.74|19213.74|19333.53|19213.53|19333.74|19213.74|19333.13|19213.13|8
1640760740000|2021-12-29 06:52:20|19333.76|19213.76|19336.47|19216.47|19336.47|19216.47|19333.74|19213.74|9
1640760750000|2021-12-29 06:52:30|19336.95|19216.95|19337.11|19217.11|19337.11|19217.11|19336.47|19216.47|9
1640760760000|2021-12-29 06:52:40|19337.18|19217.18|19337.23|19217.23|19337.48|19217.48|19337.06|19217.06|10
1640760770000|2021-12-29 06:52:50|19337.34|19217.34|19338.33|19218.33|19338.33|19218.33|19337.34|19217.34|9
1640760780000|2021-12-29 06:53:00|19338.46|19218.46|19339.24|19219.24|19339.24|19219.24|19338.21|19218.21|10
1640760790000|2021-12-29 06:53:10|19338.94|19218.94|19339.89|19219.89|19340.55|19220.55|19338.94|19218.94|9
1640760800000|2021-12-29 06:53:20|19340.88|19220.88|19341.52|19221.52|19342.11|19222.11|19340.88|19220.88|9
1640760810000|2021-12-29 06:53:30|19341.44|19221.44|19341.26|19221.26|19341.47|19221.47|19341.12|19221.12|10
1640760820000|2021-12-29 06:53:40|19341.49|19221.49|19340.29|19220.29|19341.49|19221.49|19340.29|19220.29|9
1640760830000|2021-12-29 06:53:50|19340.14|19220.14|19344.57|19224.57|19344.57|19224.57|19340.05|19220.05|10
1640760840000|2021-12-29 06:54:00|19344.69|19224.69|19345.85|19225.85|19345.85|19225.85|19344.69|19224.69|7
1640760850000|2021-12-29 06:54:10|19345.9|19225.9|19345.97|19225.97|19346.15|19226.15|19345.88|19225.88|9
1640760860000|2021-12-29 06:54:20|19346.29|19226.29|19347.1|19227.1|19347.1|19227.1|19346.15|19226.15|10
1640760870000|2021-12-29 06:54:30|19347.29|19227.29|19348.31|19228.31|19348.31|19228.31|19347.25|19227.25|9
1640760880000|2021-12-29 06:54:40|19348.29|19228.29|19347.51|19227.51|19348.37|19228.37|19347.47|19227.47|10
1640760890000|2021-12-29 06:54:50|19347.48|19227.48|19345.15|19225.15|19347.98|19227.98|19345.15|19225.15|10
1640760900000|2021-12-29 06:55:00|19344.76|19224.76|19344.5|19224.5|19344.76|19224.76|19344.07|19224.07|8
1640760910000|2021-12-29 06:55:10|19344.37|19224.37|19344.45|19224.45|19345.24|19225.24|19344.37|19224.37|9
1640760920000|2021-12-29 06:55:20|19344.43|19224.43|19345.03|19225.03|19345.03|19225.03|19344.42|19224.42|7
1640760930000|2021-12-29 06:55:30|19345.33|19225.33|19343.79|19223.79|19345.33|19225.33|19343.6|19223.6|9
1640760940000|2021-12-29 06:55:40|19343.54|19223.54|19345.35|19225.35|19345.35|19225.35|19343.38|19223.38|10
1640760950000|2021-12-29 06:55:50|19345.92|19225.92|19354.45|19234.45|19354.45|19234.45|19345.92|19225.92|10
1640760960000|2021-12-29 06:56:00|19354.92|19234.92|19356.28|19236.28|19356.49|19236.49|19354.92|19234.92|10
1640760970000|2021-12-29 06:56:10|19357.03|19237.03|19355.62|19235.62|19357.14|19237.14|19355.46|19235.46|10
1640760980000|2021-12-29 06:56:20|19355.51|19235.51|19356.41|19236.41|19356.41|19236.41|19355.46|19235.46|8
1640760990000|2021-12-29 06:56:30|19356.54|19236.54|19358.59|19238.59|19358.59|19238.59|19356.54|19236.54|10
1640761000000|2021-12-29 06:56:40|19358.52|19238.52|19359.46|19239.46|19359.8|19239.8|19358.52|19238.52|9
1640761010000|2021-12-29 06:56:50|19359.35|19239.35|19359.66|19239.66|19359.88|19239.88|19359.35|19239.35|10
1640761020000|2021-12-29 06:57:00|19359.14|19239.14|19355.27|19235.27|19359.14|19239.14|19355.27|19235.27|10
1640761030000|2021-12-29 06:57:10|19354.92|19234.92|19355.23|19235.23|19355.67|19235.67|19354.84|19234.84|10
1640761040000|2021-12-29 06:57:20|19355.35|19235.35|19356.02|19236.02|19356.02|19236.02|19355.22|19235.22|10
1640761050000|2021-12-29 06:57:30|19356.57|19236.57|19356.22|19236.22|19356.9|19236.9|19356.22|19236.22|10
1640761060000|2021-12-29 06:57:40|19356.15|19236.15|19358.65|19238.65|19358.65|19238.65|19356.15|19236.15|10
1640761070000|2021-12-29 06:57:50|19359.05|19239.05|19359.94|19239.94|19359.94|19239.94|19359.05|19239.05|10
1640761080000|2021-12-29 06:58:00|19360.28|19240.28|19360.21|19240.21|19361.14|19241.14|19360.21|19240.21|10
1640761090000|2021-12-29 06:58:10|19360.25|19240.25|19361.75|19241.75|19361.75|19241.75|19360.06|19240.06|9
1640761100000|2021-12-29 06:58:20|19362.17|19242.17|19363.54|19243.54|19363.6|19243.6|19362.08|19242.08|10
1640761110000|2021-12-29 06:58:30|19363.56|19243.56|19364.44|19244.44|19364.44|19244.44|19363.56|19243.56|10
1640761120000|2021-12-29 06:58:40|19364.4|19244.4|19365.26|19245.26|19365.26|19245.26|19364.04|19244.04|9
1640761130000|2021-12-29 06:58:50|19365.28|19245.28|19365.59|19245.59|19365.68|19245.68|19365.14|19245.14|10
1640761140000|2021-12-29 06:59:00|19366.15|19246.15|19367.91|19247.91|19367.91|19247.91|19366.15|19246.15|10
1640761150000|2021-12-29 06:59:10|19367.82|19247.82|19368.46|19248.46|19368.77|19248.77|19367.82|19247.82|9
1640761160000|2021-12-29 06:59:20|19369.09|19249.09|19368|19248|19369.09|19249.09|19367.93|19247.93|10
1640761170000|2021-12-29 06:59:30|19367.83|19247.83|19367.49|19247.49|19367.83|19247.83|19367.18|19247.18|10
1640761180000|2021-12-29 06:59:40|19367.69|19247.69|19368.54|19248.54|19368.85|19248.85|19367.69|19247.69|10
1640761190000|2021-12-29 06:59:50|19368.48|19248.48|19369.85|19249.85|19369.85|19249.85|19368.48|19248.48|10
1640761200000|2021-12-29 07:00:00|19370.31|19250.31|19380.57|19260.57|19380.57|19260.57|19370.06|19250.06|10
1640761210000|2021-12-29 07:00:10|19380.65|19260.65|19380.97|19260.97|19380.97|19260.97|19380.38|19260.38|9
1640761220000|2021-12-29 07:00:20|19380.81|19260.81|19381.4|19261.4|19381.41|19261.41|19380.7|19260.7|9
1640761230000|2021-12-29 07:00:30|19381.46|19261.46|19383.52|19263.52|19383.52|19263.52|19381.46|19261.46|10
1640761240000|2021-12-29 07:00:40|19383.29|19263.29|19385.15|19265.15|19385.18|19265.18|19383.29|19263.29|9
1640761250000|2021-12-29 07:00:50|19385.33|19265.33|19385.32|19265.32|19386.54|19266.54|19385.32|19265.32|10
1640761260000|2021-12-29 07:01:00|19385.41|19265.41|19387.37|19267.37|19387.37|19267.37|19385.41|19265.41|9
1640761270000|2021-12-29 07:01:10|19387.46|19267.46|19385.76|19265.76|19387.81|19267.81|19385.76|19265.76|10
1640761280000|2021-12-29 07:01:20|19386.07|19266.07|19393.56|19273.56|19393.56|19273.56|19386.07|19266.07|10
1640761290000|2021-12-29 07:01:30|19393.6|19273.6|19396.09|19276.09|19396.09|19276.09|19393.6|19273.6|10
1640761300000|2021-12-29 07:01:40|19396.51|19276.51|19398.02|19278.02|19399.23|19279.23|19396.51|19276.51|10
1640761310000|2021-12-29 07:01:50|19398.08|19278.08|19398.9|19278.9|19398.9|19278.9|19397.37|19277.37|10
1640761320000|2021-12-29 07:02:00|19399.01|19279.01|19399.77|19279.77|19399.81|19279.81|19398.93|19278.93|8
1640761330000|2021-12-29 07:02:10|19399.66|19279.66|19402.28|19282.28|19402.28|19282.28|19399.66|19279.66|9
1640761340000|2021-12-29 07:02:20|19402.65|19282.65|19403.19|19283.19|19404.54|19284.54|19402.65|19282.65|10
1640761350000|2021-12-29 07:02:30|19403.32|19283.32|19400.1|19280.1|19404.12|19284.12|19400.1|19280.1|9
1640761360000|2021-12-29 07:02:40|19399.49|19279.49|19396.1|19276.1|19399.63|19279.63|19396.1|19276.1|10
1640761370000|2021-12-29 07:02:50|19395.71|19275.71|19397.74|19277.74|19397.94|19277.94|19395.64|19275.64|9
1640761380000|2021-12-29 07:03:00|19397.39|19277.39|19397.04|19277.04|19398.04|19278.04|19396.92|19276.92|10
1640761390000|2021-12-29 07:03:10|19396.29|19276.29|19395.81|19275.81|19396.29|19276.29|19395.81|19275.81|10
1640761400000|2021-12-29 07:03:20|19396.07|19276.07|19395.05|19275.05|19396.18|19276.18|19394.86|19274.86|10
1640761410000|2021-12-29 07:03:30|19395.2|19275.2|19395.55|19275.55|19395.63|19275.63|19395|19275|9
1640761420000|2021-12-29 07:03:40|19395.63|19275.63|19392.37|19272.37|19395.63|19275.63|19392.33|19272.33|10
1640761430000|2021-12-29 07:03:50|19391.3|19271.3|19389.07|19269.07|19391.3|19271.3|19389.07|19269.07|9
1640761440000|2021-12-29 07:04:00|19389.06|19269.06|19389.53|19269.53|19389.73|19269.73|19389.06|19269.06|8
1640761450000|2021-12-29 07:04:10|19389.52|19269.52|19389.38|19269.38|19390.04|19270.04|19389.38|19269.38|9
1640761460000|2021-12-29 07:04:20|19389.37|19269.37|19387.93|19267.93|19389.53|19269.53|19387.93|19267.93|6
1640761470000|2021-12-29 07:04:30|19388.02|19268.02|19393.96|19273.96|19393.96|19273.96|19388.02|19268.02|9
1640761480000|2021-12-29 07:04:40|19394.11|19274.11|19394.94|19274.94|19394.94|19274.94|19393.54|19273.54|9
1640761490000|2021-12-29 07:04:50|19395.28|19275.28|19396.58|19276.58|19396.58|19276.58|19395.27|19275.27|10
1640761500000|2021-12-29 07:05:00|19396.45|19276.45|19397.74|19277.74|19397.74|19277.74|19396.45|19276.45|10
1640761510000|2021-12-29 07:05:10|19397.54|19277.54|19398.1|19278.1|19398.1|19278.1|19397.16|19277.16|9
1640761520000|2021-12-29 07:05:20|19398.11|19278.11|19398.68|19278.68|19398.68|19278.68|19397.78|19277.78|10
1640761530000|2021-12-29 07:05:30|19399.11|19279.11|19399.19|19279.19|19399.26|19279.26|19398.92|19278.92|10
1640761540000|2021-12-29 07:05:40|19399.18|19279.18|19398.82|19278.82|19399.21|19279.21|19398.82|19278.82|9
1640761550000|2021-12-29 07:05:50|19398.86|19278.86|19398.98|19278.98|19398.98|19278.98|19398.36|19278.36|9
1640761560000|2021-12-29 07:06:00|19399.29|19279.29|19400.35|19280.35|19400.35|19280.35|19399.29|19279.29|8
1640761570000|2021-12-29 07:06:10|19400.73|19280.73|19402.15|19282.15|19402.15|19282.15|19400.49|19280.49|10
1640761580000|2021-12-29 07:06:20|19402.21|19282.21|19400.39|19280.39|19402.21|19282.21|19400.39|19280.39|10
1640761590000|2021-12-29 07:06:30|19400.42|19280.42|19400.16|19280.16|19400.76|19280.76|19400.16|19280.16|8
1640761600000|2021-12-29 07:06:40|19400.85|19280.85|19400.08|19280.08|19400.85|19280.85|19400.08|19280.08|8
1640761610000|2021-12-29 07:06:50|19400.23|19280.23|19399.48|19279.48|19400.23|19280.23|19399.48|19279.48|10
1640761620000|2021-12-29 07:07:00|19399.62|19279.62|19399.93|19279.93|19399.94|19279.94|19399.34|19279.34|8
1640761630000|2021-12-29 07:07:10|19399.8|19279.8|19401.34|19281.34|19401.34|19281.34|19399.8|19279.8|10
1640761640000|2021-12-29 07:07:20|19401.37|19281.37|19401.08|19281.08|19402.3|19282.3|19401.08|19281.08|9
1640761650000|2021-12-29 07:07:30|19401.5|19281.5|19397.65|19277.65|19401.5|19281.5|19397.65|19277.65|9
1640761660000|2021-12-29 07:07:40|19396.49|19276.49|19393.71|19273.71|19396.49|19276.49|19393.34|19273.34|8
1640761670000|2021-12-29 07:07:50|19393.26|19273.26|19384.24|19264.24|19393.26|19273.26|19384.24|19264.24|10
1640761680000|2021-12-29 07:08:00|19381.66|19261.66|19375.58|19255.58|19381.66|19261.66|19375.58|19255.58|10
1640761690000|2021-12-29 07:08:10|19375.99|19255.99|19373.63|19253.63|19376|19256|19373.62|19253.62|9
1640761700000|2021-12-29 07:08:20|19372.68|19252.68|19370.99|19250.99|19372.68|19252.68|19370.99|19250.99|9
1640761710000|2021-12-29 07:08:30|19370.98|19250.98|19370.65|19250.65|19371.04|19251.04|19370.42|19250.42|8
1640761720000|2021-12-29 07:08:40|19370.73|19250.73|19372.22|19252.22|19372.28|19252.28|19370.73|19250.73|9
1640761730000|2021-12-29 07:08:50|19372.79|19252.79|19374.89|19254.89|19374.89|19254.89|19372.79|19252.79|9
1640761740000|2021-12-29 07:09:00|19374.66|19254.66|19374.91|19254.91|19375.03|19255.03|19374.09|19254.09|8
1640761750000|2021-12-29 07:09:10|19374.89|19254.89|19374.63|19254.63|19375.15|19255.15|19374.22|19254.22|9
1640761760000|2021-12-29 07:09:20|19374.35|19254.35|19372.49|19252.49|19374.35|19254.35|19372.49|19252.49|10
1640761770000|2021-12-29 07:09:30|19372.36|19252.36|19371.89|19251.89|19372.55|19252.55|19371.89|19251.89|10
1640761780000|2021-12-29 07:09:40|19371.43|19251.43|19370.99|19250.99|19371.43|19251.43|19370.99|19250.99|9
1640761790000|2021-12-29 07:09:50|19370.82|19250.82|19370.51|19250.51|19370.82|19250.82|19370.51|19250.51|9
1640761800000|2021-12-29 07:10:00|19370.44|19250.44|19369.54|19249.54|19370.44|19250.44|19369.53|19249.53|9
1640761810000|2021-12-29 07:10:10|19368.87|19248.87|19367.79|19247.79|19368.88|19248.88|19367.27|19247.27|10
1640761820000|2021-12-29 07:10:20|19367.74|19247.74|19357.19|19237.19|19367.74|19247.74|19357.19|19237.19|10
1640761830000|2021-12-29 07:10:30|19355.39|19235.39|19348.46|19228.46|19355.39|19235.39|19348.26|19228.26|10
1640761840000|2021-12-29 07:10:40|19348.08|19228.08|19348.73|19228.73|19348.73|19228.73|19347.61|19227.61|10
1640761850000|2021-12-29 07:10:50|19350.85|19230.85|19347.46|19227.46|19350.85|19230.85|19347.03|19227.03|10
1640761860000|2021-12-29 07:11:00|19347.03|19227.03|19341.35|19221.35|19347.03|19227.03|19341.35|19221.35|10
1640761870000|2021-12-29 07:11:10|19342.59|19222.59|19343.57|19223.57|19343.57|19223.57|19342.18|19222.18|9
1640761880000|2021-12-29 07:11:20|19343.34|19223.34|19338.46|19218.46|19343.34|19223.34|19338.07|19218.07|10
1640761890000|2021-12-29 07:11:30|19338.23|19218.23|19338.1|19218.1|19338.42|19218.42|19337.41|19217.41|10
1640761900000|2021-12-29 07:11:40|19337.65|19217.65|19337.5|19217.5|19338.67|19218.67|19337.5|19217.5|9
1640761910000|2021-12-29 07:11:50|19337.83|19217.83|19334.48|19214.48|19337.93|19217.93|19334.48|19214.48|10
1640761920000|2021-12-29 07:12:00|19334.42|19214.42|19333.66|19213.66|19334.69|19214.69|19333.66|19213.66|9
1640761930000|2021-12-29 07:12:10|19333.79|19213.79|19331.6|19211.6|19333.79|19213.79|19331.6|19211.6|9
1640761940000|2021-12-29 07:12:20|19330.91|19210.91|19331.41|19211.41|19331.6|19211.6|19330.91|19210.91|9
1640761950000|2021-12-29 07:12:30|19331.47|19211.47|19329.99|19209.99|19331.47|19211.47|19329.83|19209.83|10
1640761960000|2021-12-29 07:12:40|19329.98|19209.98|19331.8|19211.8|19331.8|19211.8|19329.97|19209.97|9
1640761970000|2021-12-29 07:12:50|19332.38|19212.38|19332.59|19212.59|19333.36|19213.36|19331.86|19211.86|9
1640761980000|2021-12-29 07:13:00|19332.41|19212.41|19335.75|19215.75|19335.75|19215.75|19332.41|19212.41|8
1640761990000|2021-12-29 07:13:10|19337.26|19217.26|19336.05|19216.05|19337.26|19217.26|19336.05|19216.05|10
1640762000000|2021-12-29 07:13:20|19336.26|19216.26|19335.95|19215.95|19336.26|19216.26|19335.72|19215.72|10
1640762010000|2021-12-29 07:13:30|19336.01|19216.01|19334.28|19214.28|19336.01|19216.01|19334.27|19214.27|10
1640762020000|2021-12-29 07:13:40|19334.17|19214.17|19333.78|19213.78|19334.17|19214.17|19333.78|19213.78|10
1640762030000|2021-12-29 07:13:50|19333.61|19213.61|19332.94|19212.94|19333.63|19213.63|19332.94|19212.94|10
1640762040000|2021-12-29 07:14:00|19332.92|19212.92|19333.87|19213.87|19333.87|19213.87|19332.88|19212.88|9
1640762050000|2021-12-29 07:14:10|19333.88|19213.88|19333.64|19213.64|19334.36|19214.36|19333.64|19213.64|10
1640762060000|2021-12-29 07:14:20|19333.68|19213.68|19332.27|19212.27|19335.07|19215.07|19332.27|19212.27|10
1640762070000|2021-12-29 07:14:30|19332.07|19212.07|19330.27|19210.27|19332.12|19212.12|19330.27|19210.27|9
1640762080000|2021-12-29 07:14:40|19329.94|19209.94|19327.33|19207.33|19329.94|19209.94|19327.33|19207.33|10
1640762090000|2021-12-29 07:14:50|19327.06|19207.06|19313.79|19193.79|19327.06|19207.06|19313.79|19193.79|10
1640762100000|2021-12-29 07:15:00|19313.18|19193.18|19313.45|19193.45|19313.57|19193.57|19312.76|19192.76|10
1640762110000|2021-12-29 07:15:10|19313.25|19193.25|19313.79|19193.79|19313.92|19193.92|19312.94|19192.94|9
1640762120000|2021-12-29 07:15:20|19313.95|19193.95|19315.42|19195.42|19315.8|19195.8|19313.95|19193.95|10
1640762130000|2021-12-29 07:15:30|19315.38|19195.38|19314.12|19194.12|19315.45|19195.45|19314.12|19194.12|10
1640762140000|2021-12-29 07:15:40|19314.28|19194.28|19314.15|19194.15|19314.28|19194.28|19313.74|19193.74|8
1640762150000|2021-12-29 07:15:50|19314.35|19194.35|19316.74|19196.74|19316.74|19196.74|19314.1|19194.1|10
1640762160000|2021-12-29 07:16:00|19316.75|19196.75|19318.17|19198.17|19318.17|19198.17|19316.35|19196.35|10
1640762170000|2021-12-29 07:16:10|19317.78|19197.78|19321.35|19201.35|19321.35|19201.35|19317.78|19197.78|10
1640762180000|2021-12-29 07:16:20|19321.55|19201.55|19322.94|19202.94|19322.94|19202.94|19321.55|19201.55|8
1640762190000|2021-12-29 07:16:30|19322.99|19202.99|19322.34|19202.34|19322.99|19202.99|19322.34|19202.34|7
1640762200000|2021-12-29 07:16:40|19322.19|19202.19|19321.04|19201.04|19322.58|19202.58|19320.99|19200.99|10
1640762210000|2021-12-29 07:16:50|19321.02|19201.02|19319.99|19199.99|19321.02|19201.02|19319.99|19199.99|9
1640762220000|2021-12-29 07:17:00|19319.83|19199.83|19321.9|19201.9|19321.9|19201.9|19319.78|19199.78|10
1640762230000|2021-12-29 07:17:10|19321.94|19201.94|19323.48|19203.48|19323.82|19203.82|19321.94|19201.94|9
1640762240000|2021-12-29 07:17:20|19324.02|19204.02|19325.31|19205.31|19325.31|19205.31|19324.02|19204.02|10
1640762250000|2021-12-29 07:17:30|19325.17|19205.17|19327.63|19207.63|19327.63|19207.63|19325.17|19205.17|9
1640762260000|2021-12-29 07:17:40|19328.03|19208.03|19329.82|19209.82|19330|19210|19328.03|19208.03|10
1640762270000|2021-12-29 07:17:50|19329.71|19209.71|19329.62|19209.62|19329.71|19209.71|19329.31|19209.31|10
1640762280000|2021-12-29 07:18:00|19330.44|19210.44|19331.11|19211.11|19331.11|19211.11|19330.44|19210.44|10
1640762290000|2021-12-29 07:18:10|19331.25|19211.25|19332.22|19212.22|19332.47|19212.47|19331.25|19211.25|8
1640762300000|2021-12-29 07:18:20|19332.43|19212.43|19334.72|19214.72|19334.72|19214.72|19332.43|19212.43|7
1640762310000|2021-12-29 07:18:30|19334.65|19214.65|19334.87|19214.87|19334.87|19214.87|19334.57|19214.57|7
1640762320000|2021-12-29 07:18:40|19335.01|19215.01|19334.86|19214.86|19338.19|19218.19|19334.65|19214.65|9
1640762330000|2021-12-29 07:18:50|19333.43|19213.43|19325.81|19205.81|19333.43|19213.43|19325.81|19205.81|10
1640762340000|2021-12-29 07:19:00|19325.8|19205.8|19326.82|19206.82|19326.97|19206.97|19325.77|19205.77|8
1640762350000|2021-12-29 07:19:10|19326.07|19206.07|19323.28|19203.28|19326.37|19206.37|19322.85|19202.85|10
1640762360000|2021-12-29 07:19:20|19322.9|19202.9|19321.8|19201.8|19322.9|19202.9|19321.74|19201.74|10
1640762370000|2021-12-29 07:19:30|19321.38|19201.38|19320.28|19200.28|19321.96|19201.96|19320.08|19200.08|10
1640762380000|2021-12-29 07:19:40|19320.98|19200.98|19320.9|19200.9|19321.3|19201.3|19320.89|19200.89|7
1640762390000|2021-12-29 07:19:50|19320.62|19200.62|19320.64|19200.64|19320.64|19200.64|19320.41|19200.41|6
1640762400000|2021-12-29 07:20:00|19319.86|19199.86|19322.19|19202.19|19322.19|19202.19|19319.33|19199.33|10
1640762410000|2021-12-29 07:20:10|19322.27|19202.27|19323.44|19203.44|19323.44|19203.44|19322.27|19202.27|10
1640762420000|2021-12-29 07:20:20|19323.25|19203.25|19322.55|19202.55|19323.37|19203.37|19322.47|19202.47|7
1640762430000|2021-12-29 07:20:30|19322.75|19202.75|19320.06|19200.06|19322.75|19202.75|19320.06|19200.06|10
1640762440000|2021-12-29 07:20:40|19319.88|19199.88|19318.14|19198.14|19319.88|19199.88|19318.02|19198.02|9
1640762450000|2021-12-29 07:20:50|19318.06|19198.06|19316.6|19196.6|19318.39|19198.39|19316.6|19196.6|9
1640762460000|2021-12-29 07:21:00|19316.61|19196.61|19313.09|19193.09|19316.61|19196.61|19313.09|19193.09|10
1640762470000|2021-12-29 07:21:10|19312.42|19192.42|19306.88|19186.88|19312.42|19192.42|19306.88|19186.88|10
1640762480000|2021-12-29 07:21:20|19307.08|19187.08|19303.88|19183.88|19307.08|19187.08|19303.88|19183.88|9
1640762490000|2021-12-29 07:21:30|19304.17|19184.17|19304.92|19184.92|19304.92|19184.92|19304.04|19184.04|7
1640762500000|2021-12-29 07:21:40|19304.97|19184.97|19305.38|19185.38|19305.38|19185.38|19304.79|19184.79|10
1640762510000|2021-12-29 07:21:50|19305.32|19185.32|19305.35|19185.35|19305.83|19185.83|19305.32|19185.32|6
1640762520000|2021-12-29 07:22:00|19305.1|19185.1|19304.9|19184.9|19305.48|19185.48|19304.8|19184.8|9
1640762530000|2021-12-29 07:22:10|19304.86|19184.86|19304.4|19184.4|19305.25|19185.25|19304.4|19184.4|9
1640762540000|2021-12-29 07:22:20|19304.47|19184.47|19302.85|19182.85|19304.47|19184.47|19302.85|19182.85|9
1640762550000|2021-12-29 07:22:30|19302.69|19182.69|19299.14|19179.14|19302.94|19182.94|19299.13|19179.13|10
1640762560000|2021-12-29 07:22:40|19298.77|19178.77|19296.44|19176.44|19298.77|19178.77|19296.2|19176.2|9
1640762570000|2021-12-29 07:22:50|19296.37|19176.37|19297|19177|19297.25|19177.25|19296.2|19176.2|10
1640762580000|2021-12-29 07:23:00|19296.94|19176.94|19299.39|19179.39|19299.39|19179.39|19296.94|19176.94|9
1640762590000|2021-12-29 07:23:10|19299.46|19179.46|19296.36|19176.36|19299.46|19179.46|19296.36|19176.36|10
1640762600000|2021-12-29 07:23:20|19296.33|19176.33|19292.96|19172.96|19296.33|19176.33|19292.96|19172.96|9
1640762610000|2021-12-29 07:23:30|19292.28|19172.28|19290.72|19170.72|19292.28|19172.28|19290.39|19170.39|10
1640762620000|2021-12-29 07:23:40|19290.7|19170.7|19287.21|19167.21|19290.94|19170.94|19287.21|19167.21|10
1640762630000|2021-12-29 07:23:50|19287.64|19167.64|19285.93|19165.93|19287.64|19167.64|19285.69|19165.69|10
1640762640000|2021-12-29 07:24:00|19286.2|19166.2|19286.46|19166.46|19286.46|19166.46|19285.8|19165.8|10
1640762650000|2021-12-29 07:24:10|19286.63|19166.63|19285.67|19165.67|19286.92|19166.92|19285.67|19165.67|10
1640762660000|2021-12-29 07:24:20|19285.61|19165.61|19284.48|19164.48|19285.98|19165.98|19284.48|19164.48|10
1640762670000|2021-12-29 07:24:30|19284.04|19164.04|19283.78|19163.78|19284.04|19164.04|19283.1|19163.1|10
1640762680000|2021-12-29 07:24:40|19283.77|19163.77|19286.43|19166.43|19286.55|19166.55|19283.71|19163.71|10
1640762690000|2021-12-29 07:24:50|19287.09|19167.09|19289.87|19169.87|19289.87|19169.87|19287.09|19167.09|10
1640762700000|2021-12-29 07:25:00|19289.61|19169.61|19291.98|19171.98|19291.98|19171.98|19289.53|19169.53|10
1640762710000|2021-12-29 07:25:10|19292.1|19172.1|19293.41|19173.41|19293.41|19173.41|19291.41|19171.41|10
1640762720000|2021-12-29 07:25:20|19293.43|19173.43|19294.91|19174.91|19295.14|19175.14|19293.43|19173.43|10
1640762730000|2021-12-29 07:25:30|19294.95|19174.95|19294.75|19174.75|19295.34|19175.34|19294.56|19174.56|10
1640762740000|2021-12-29 07:25:40|19294.89|19174.89|19296.7|19176.7|19296.8|19176.8|19294.89|19174.89|10
1640762750000|2021-12-29 07:25:50|19296.6|19176.6|19296.71|19176.71|19296.71|19176.71|19296.11|19176.11|10
1640762760000|2021-12-29 07:26:00|19296.47|19176.47|19298.11|19178.11|19298.11|19178.11|19296.25|19176.25|10
1640762770000|2021-12-29 07:26:10|19298.77|19178.77|19301.1|19181.1|19301.1|19181.1|19298.77|19178.77|10
1640762780000|2021-12-29 07:26:20|19301.86|19181.86|19302.64|19182.64|19302.64|19182.64|19301.18|19181.18|10
1640762790000|2021-12-29 07:26:30|19302.8|19182.8|19304.02|19184.02|19304.02|19184.02|19302.73|19182.73|9
1640762800000|2021-12-29 07:26:40|19304.2|19184.2|19305.64|19185.64|19305.68|19185.68|19304.2|19184.2|10
1640762810000|2021-12-29 07:26:50|19305.99|19185.99|19306.72|19186.72|19307.09|19187.09|19305.94|19185.94|9
1640762820000|2021-12-29 07:27:00|19306.74|19186.74|19307.2|19187.2|19307.2|19187.2|19306.74|19186.74|9
1640762830000|2021-12-29 07:27:10|19307.25|19187.25|19307.7|19187.7|19308.21|19188.21|19307.25|19187.25|9
1640762840000|2021-12-29 07:27:20|19307.46|19187.46|19307.99|19187.99|19307.99|19187.99|19307.23|19187.23|10
1640762850000|2021-12-29 07:27:30|19307.58|19187.58|19309.07|19189.07|19309.11|19189.11|19307.58|19187.58|10
1640762860000|2021-12-29 07:27:40|19309.17|19189.17|19309.89|19189.89|19309.89|19189.89|19309.17|19189.17|9
1640762870000|2021-12-29 07:27:50|19310.09|19190.09|19311.68|19191.68|19311.69|19191.69|19310.09|19190.09|10
1640762880000|2021-12-29 07:28:00|19312.97|19192.97|19316.37|19196.37|19316.37|19196.37|19312.88|19192.88|10
1640762890000|2021-12-29 07:28:10|19316.52|19196.52|19318.39|19198.39|19318.39|19198.39|19316.52|19196.52|10
1640762900000|2021-12-29 07:28:20|19318.58|19198.58|19319.55|19199.55|19319.66|19199.66|19318.56|19198.56|8
1640762910000|2021-12-29 07:28:30|19319.53|19199.53|19314.84|19194.84|19319.53|19199.53|19314.84|19194.84|10
1640762920000|2021-12-29 07:28:40|19313.98|19193.98|19312.73|19192.73|19313.98|19193.98|19312.65|19192.65|9
1640762930000|2021-12-29 07:28:50|19312.43|19192.43|19314.14|19194.14|19314.18|19194.18|19312.43|19192.43|9
1640762940000|2021-12-29 07:29:00|19314.29|19194.29|19315.05|19195.05|19315.05|19195.05|19314.29|19194.29|9
1640762950000|2021-12-29 07:29:10|19314.91|19194.91|19312.8|19192.8|19315.9|19195.9|19312.8|19192.8|9
1640762960000|2021-12-29 07:29:20|19312.3|19192.3|19310.99|19190.99|19312.36|19192.36|19310.88|19190.88|9
1640762970000|2021-12-29 07:29:30|19311.05|19191.05|19312.79|19192.79|19312.81|19192.81|19311.05|19191.05|10
1640762980000|2021-12-29 07:29:40|19312.82|19192.82|19311.33|19191.33|19312.9|19192.9|19311.33|19191.33|9
1640762990000|2021-12-29 07:29:50|19311.25|19191.25|19310.78|19190.78|19311.25|19191.25|19310.59|19190.59|10
1640763000000|2021-12-29 07:30:00|19310.99|19190.99|19313.95|19193.95|19314.06|19194.06|19310.99|19190.99|9
1640763010000|2021-12-29 07:30:10|19314.66|19194.66|19315.64|19195.64|19316.31|19196.31|19314.66|19194.66|10
1640763020000|2021-12-29 07:30:20|19316.3|19196.3|19315.76|19195.76|19316.3|19196.3|19315.6|19195.6|10
1640763030000|2021-12-29 07:30:30|19315.17|19195.17|19314.46|19194.46|19315.17|19195.17|19314.27|19194.27|9
1640763040000|2021-12-29 07:30:40|19314.45|19194.45|19313.76|19193.76|19314.45|19194.45|19313.76|19193.76|9
1640763050000|2021-12-29 07:30:50|19313.63|19193.63|19312.07|19192.07|19313.95|19193.95|19311.77|19191.77|10
1640763060000|2021-12-29 07:31:00|19311.1|19191.1|19312.47|19192.47|19312.61|19192.61|19311.1|19191.1|9
1640763070000|2021-12-29 07:31:10|19312.52|19192.52|19314.16|19194.16|19314.16|19194.16|19312.31|19192.31|10
1640763080000|2021-12-29 07:31:20|19314.25|19194.25|19317.73|19197.73|19317.73|19197.73|19314.25|19194.25|10
1640763090000|2021-12-29 07:31:30|19317.98|19197.98|19319.94|19199.94|19319.94|19199.94|19317.98|19197.98|10
1640763100000|2021-12-29 07:31:40|19320.1|19200.1|19322.07|19202.07|19322.07|19202.07|19320.1|19200.1|8
1640763110000|2021-12-29 07:31:50|19322.27|19202.27|19322.71|19202.71|19323.42|19203.42|19322.21|19202.21|8
1640763120000|2021-12-29 07:32:00|19322.65|19202.65|19323.33|19203.33|19323.52|19203.52|19322.65|19202.65|10
1640763130000|2021-12-29 07:32:10|19323.23|19203.23|19324.02|19204.02|19324.02|19204.02|19323.03|19203.03|10
1640763140000|2021-12-29 07:32:20|19324.13|19204.13|19324.77|19204.77|19324.77|19204.77|19324.13|19204.13|10
1640763150000|2021-12-29 07:32:30|19324.43|19204.43|19325.06|19205.06|19325.06|19205.06|19324.43|19204.43|7
1640763160000|2021-12-29 07:32:40|19325.02|19205.02|19325.22|19205.22|19325.43|19205.43|19324.82|19204.82|10
1640763170000|2021-12-29 07:32:50|19325.15|19205.15|19325.96|19205.96|19326.07|19206.07|19325.15|19205.15|10
1640763180000|2021-12-29 07:33:00|19325.85|19205.85|19328.54|19208.54|19328.54|19208.54|19325.85|19205.85|9
1640763190000|2021-12-29 07:33:10|19328.46|19208.46|19328.74|19208.74|19328.74|19208.74|19328.3|19208.3|7
1640763200000|2021-12-29 07:33:20|19329.13|19209.13|19329.56|19209.56|19330.21|19210.21|19328.98|19208.98|9
1640763210000|2021-12-29 07:33:30|19329.53|19209.53|19328.81|19208.81|19330.31|19210.31|19328.81|19208.81|10
1640763220000|2021-12-29 07:33:40|19328.33|19208.33|19326.3|19206.3|19328.33|19208.33|19326.16|19206.16|9
1640763230000|2021-12-29 07:33:50|19325.22|19205.22|19323.95|19203.95|19325.22|19205.22|19323.77|19203.77|8
1640763240000|2021-12-29 07:34:00|19323.52|19203.52|19329.55|19209.55|19329.55|19209.55|19323.52|19203.52|10
1640763250000|2021-12-29 07:34:10|19329.8|19209.8|19331.1|19211.1|19332.22|19212.22|19329.8|19209.8|10
1640763260000|2021-12-29 07:34:20|19331.28|19211.28|19333.21|19213.21|19333.21|19213.21|19331.28|19211.28|10
1640763270000|2021-12-29 07:34:30|19332.01|19212.01|19333.44|19213.44|19333.44|19213.44|19332.01|19212.01|10
1640763280000|2021-12-29 07:34:40|19333.66|19213.66|19334.98|19214.98|19335.11|19215.11|19333.66|19213.66|10
1640763290000|2021-12-29 07:34:50|19334.94|19214.94|19339.83|19219.83|19339.83|19219.83|19334.94|19214.94|10
1640763300000|2021-12-29 07:35:00|19339.78|19219.78|19339.44|19219.44|19340.18|19220.18|19339.44|19219.44|8
1640763310000|2021-12-29 07:35:10|19339.46|19219.46|19338.84|19218.84|19339.76|19219.76|19338.77|19218.77|10
1640763320000|2021-12-29 07:35:20|19339.13|19219.13|19335.71|19215.71|19339.13|19219.13|19335.71|19215.71|10
1640763330000|2021-12-29 07:35:30|19335.6|19215.6|19333.9|19213.9|19335.6|19215.6|19333.9|19213.9|9
1640763340000|2021-12-29 07:35:40|19333.22|19213.22|19333.14|19213.14|19333.28|19213.28|19332.89|19212.89|10
1640763350000|2021-12-29 07:35:50|19334.11|19214.11|19335.66|19215.66|19335.66|19215.66|19334.11|19214.11|9
1640763360000|2021-12-29 07:36:00|19335.85|19215.85|19335.76|19215.76|19336.03|19216.03|19335.75|19215.75|9
1640763370000|2021-12-29 07:36:10|19335.98|19215.98|19339.98|19219.98|19339.98|19219.98|19335.98|19215.98|9
1640763380000|2021-12-29 07:36:20|19340.24|19220.24|19342.36|19222.36|19342.36|19222.36|19340.24|19220.24|8
1640763390000|2021-12-29 07:36:30|19342.24|19222.24|19346.2|19226.2|19346.2|19226.2|19342.24|19222.24|10
1640763400000|2021-12-29 07:36:40|19347.99|19227.99|19349.43|19229.43|19349.43|19229.43|19347.99|19227.99|8
1640763410000|2021-12-29 07:36:50|19349.16|19229.16|19349.55|19229.55|19349.69|19229.69|19349.04|19229.04|9
1640763420000|2021-12-29 07:37:00|19349.52|19229.52|19350.12|19230.12|19350.31|19230.31|19349.52|19229.52|8
1640763430000|2021-12-29 07:37:10|19350.2|19230.2|19351.18|19231.18|19351.22|19231.22|19350|19230|10
1640763440000|2021-12-29 07:37:20|19351.1|19231.1|19351.18|19231.18|19351.37|19231.37|19350.99|19230.99|9
1640763450000|2021-12-29 07:37:30|19350.65|19230.65|19350.61|19230.61|19351.01|19231.01|19349.81|19229.81|10
1640763460000|2021-12-29 07:37:40|19350.57|19230.57|19351.05|19231.05|19351.05|19231.05|19350.42|19230.42|8
1640763470000|2021-12-29 07:37:50|19350.81|19230.81|19351.05|19231.05|19351.05|19231.05|19350.58|19230.58|10
1640763480000|2021-12-29 07:38:00|19351|19231|19352.41|19232.41|19352.42|19232.42|19351|19231|10
1640763490000|2021-12-29 07:38:10|19352.45|19232.45|19352.16|19232.16|19352.8|19232.8|19351.99|19231.99|9
1640763500000|2021-12-29 07:38:20|19352.24|19232.24|19352.61|19232.61|19352.91|19232.91|19352.2|19232.2|10
1640763510000|2021-12-29 07:38:30|19352.46|19232.46|19353.45|19233.45|19353.54|19233.54|19352.46|19232.46|8
1640763520000|2021-12-29 07:38:40|19353.61|19233.61|19353.36|19233.36|19354.68|19234.68|19353.36|19233.36|10
1640763530000|2021-12-29 07:38:50|19353|19233|19352.93|19232.93|19353|19233|19351.78|19231.78|8
1640763540000|2021-12-29 07:39:00|19353.01|19233.01|19352.53|19232.53|19353.5|19233.5|19352.53|19232.53|9
1640763550000|2021-12-29 07:39:10|19352.38|19232.38|19352.37|19232.37|19352.68|19232.68|19352.36|19232.36|10
1640763560000|2021-12-29 07:39:20|19352.44|19232.44|19350.69|19230.69|19352.44|19232.44|19350.54|19230.54|8
1640763570000|2021-12-29 07:39:30|19350.74|19230.74|19351.76|19231.76|19351.87|19231.87|19350.18|19230.18|8
1640763580000|2021-12-29 07:39:40|19351.8|19231.8|19352.53|19232.53|19352.84|19232.84|19351.8|19231.8|9
1640763590000|2021-12-29 07:39:50|19352.7|19232.7|19353.04|19233.04|19353.07|19233.07|19352.7|19232.7|8
1640763600000|2021-12-29 07:40:00|19352.53|19232.53|19351.29|19231.29|19352.54|19232.54|19351.29|19231.29|10
1640763610000|2021-12-29 07:40:10|19351.26|19231.26|19353.45|19233.45|19353.45|19233.45|19351.23|19231.23|10
1640763620000|2021-12-29 07:40:20|19353.97|19233.97|19354.67|19234.67|19354.74|19234.74|19353.97|19233.97|9
1640763630000|2021-12-29 07:40:30|19354.17|19234.17|19354.08|19234.08|19354.34|19234.34|19353.8|19233.8|8
1640763640000|2021-12-29 07:40:40|19354.04|19234.04|19353.86|19233.86|19354.89|19234.89|19353.86|19233.86|10
1640763650000|2021-12-29 07:40:50|19353.79|19233.79|19350.82|19230.82|19353.79|19233.79|19350.82|19230.82|8
1640763660000|2021-12-29 07:41:00|19350.49|19230.49|19350.46|19230.46|19351.25|19231.25|19350.46|19230.46|10
1640763670000|2021-12-29 07:41:10|19350.26|19230.26|19346.91|19226.91|19350.26|19230.26|19346.91|19226.91|10
1640763680000|2021-12-29 07:41:20|19346.59|19226.59|19344.66|19224.66|19346.59|19226.59|19344.66|19224.66|8
1640763690000|2021-12-29 07:41:30|19344.71|19224.71|19344.75|19224.75|19344.89|19224.89|19344.31|19224.31|10
1640763700000|2021-12-29 07:41:40|19344.33|19224.33|19343.84|19223.84|19344.67|19224.67|19343.84|19223.84|10
1640763710000|2021-12-29 07:41:50|19343.46|19223.46|19343.5|19223.5|19343.77|19223.77|19343.39|19223.39|8
1640763720000|2021-12-29 07:42:00|19343.73|19223.73|19343.92|19223.92|19343.92|19223.92|19342.95|19222.95|9
1640763730000|2021-12-29 07:42:10|19343.8|19223.8|19342.97|19222.97|19344.16|19224.16|19342.92|19222.92|9
1640763740000|2021-12-29 07:42:20|19342.17|19222.17|19341.83|19221.83|19342.26|19222.26|19341.83|19221.83|9
1640763750000|2021-12-29 07:42:30|19341.94|19221.94|19340.97|19220.97|19342.25|19222.25|19340.88|19220.88|8
1640763760000|2021-12-29 07:42:40|19340.36|19220.36|19337.44|19217.44|19340.36|19220.36|19337.14|19217.14|10
1640763770000|2021-12-29 07:42:50|19336.96|19216.96|19334.85|19214.85|19336.96|19216.96|19334.85|19214.85|9
1640763780000|2021-12-29 07:43:00|19334.61|19214.61|19333.78|19213.78|19334.61|19214.61|19333.78|19213.78|6
1640763790000|2021-12-29 07:43:10|19334.05|19214.05|19335.45|19215.45|19335.45|19215.45|19333.9|19213.9|9
1640763800000|2021-12-29 07:43:20|19334.4|19214.4|19333.69|19213.69|19334.67|19214.67|19333.65|19213.65|10
1640763810000|2021-12-29 07:43:30|19333.79|19213.79|19330.25|19210.25|19333.79|19213.79|19330.25|19210.25|10
1640763820000|2021-12-29 07:43:40|19329.81|19209.81|19328.53|19208.53|19329.81|19209.81|19328.26|19208.26|10
1640763830000|2021-12-29 07:43:50|19328.17|19208.17|19327.37|19207.37|19328.17|19208.17|19327.23|19207.23|7
1640763840000|2021-12-29 07:44:00|19327.21|19207.21|19328.13|19208.13|19328.16|19208.16|19327.19|19207.19|10
1640763850000|2021-12-29 07:44:10|19328.12|19208.12|19326.26|19206.26|19328.28|19208.28|19326.26|19206.26|9
1640763860000|2021-12-29 07:44:20|19325.23|19205.23|19319.74|19199.74|19325.23|19205.23|19319.74|19199.74|9
1640763870000|2021-12-29 07:44:30|19319.72|19199.72|19317.16|19197.16|19319.72|19199.72|19316.74|19196.74|10
1640763880000|2021-12-29 07:44:40|19317.51|19197.51|19317.26|19197.26|19318.11|19198.11|19317.26|19197.26|9
1640763890000|2021-12-29 07:44:50|19317.24|19197.24|19317.01|19197.01|19317.52|19197.52|19316.17|19196.17|10
1640763900000|2021-12-29 07:45:00|19316.54|19196.54|19316.55|19196.55|19317.06|19197.06|19316.41|19196.41|10
1640763910000|2021-12-29 07:45:10|19316.68|19196.68|19319.42|19199.42|19319.7|19199.7|19316.68|19196.68|10
1640763920000|2021-12-29 07:45:20|19319.59|19199.59|19317.61|19197.61|19319.61|19199.61|19317.61|19197.61|10
1640763930000|2021-12-29 07:45:30|19317.46|19197.46|19319.09|19199.09|19319.09|19199.09|19317.43|19197.43|10
1640763940000|2021-12-29 07:45:40|19318.9|19198.9|19318.01|19198.01|19318.9|19198.9|19318.01|19198.01|8
1640763950000|2021-12-29 07:45:50|19318.12|19198.12|19314.65|19194.65|19318.59|19198.59|19314.65|19194.65|10
1640763960000|2021-12-29 07:46:00|19314.67|19194.67|19315.46|19195.46|19315.56|19195.56|19314.49|19194.49|10
1640763970000|2021-12-29 07:46:10|19315.36|19195.36|19315.42|19195.42|19316.02|19196.02|19315.33|19195.33|10
1640763980000|2021-12-29 07:46:20|19315.23|19195.23|19315.11|19195.11|19315.23|19195.23|19314.53|19194.53|9
1640763990000|2021-12-29 07:46:30|19314.97|19194.97|19316.57|19196.57|19316.57|19196.57|19314.74|19194.74|9
1640764000000|2021-12-29 07:46:40|19316.97|19196.97|19316.94|19196.94|19317.09|19197.09|19316.53|19196.53|9
1640764010000|2021-12-29 07:46:50|19317.03|19197.03|19316.72|19196.72|19317.03|19197.03|19316.68|19196.68|10
1640764020000|2021-12-29 07:47:00|19316.71|19196.71|19316.97|19196.97|19316.97|19196.97|19316.5|19196.5|10
1640764030000|2021-12-29 07:47:10|19317.15|19197.15|19318.74|19198.74|19319.13|19199.13|19317.15|19197.15|9
1640764040000|2021-12-29 07:47:20|19318.48|19198.48|19320.57|19200.57|19320.57|19200.57|19318.48|19198.48|9
1640764050000|2021-12-29 07:47:30|19320.64|19200.64|19322.31|19202.31|19322.31|19202.31|19320.64|19200.64|9
1640764060000|2021-12-29 07:47:40|19321.6|19201.6|19315.11|19195.11|19321.6|19201.6|19315.11|19195.11|10
1640764070000|2021-12-29 07:47:50|19311.97|19191.97|19302.03|19182.03|19311.97|19191.97|19302.03|19182.03|10
1640764080000|2021-12-29 07:48:00|19301.54|19181.54|19295.79|19175.79|19301.54|19181.54|19295.79|19175.79|10
1640764090000|2021-12-29 07:48:10|19295.62|19175.62|19294.61|19174.61|19295.62|19175.62|19294.27|19174.27|10
1640764100000|2021-12-29 07:48:20|19293.56|19173.56|19290.67|19170.67|19293.61|19173.61|19290.67|19170.67|10
1640764110000|2021-12-29 07:48:30|19290.52|19170.52|19288.72|19168.72|19290.52|19170.52|19288.72|19168.72|10
1640764120000|2021-12-29 07:48:40|19289.02|19169.02|19287.56|19167.56|19289.02|19169.02|19287.52|19167.52|10
1640764130000|2021-12-29 07:48:50|19287.61|19167.61|19287.79|19167.79|19288.29|19168.29|19287.29|19167.29|10
1640764140000|2021-12-29 07:49:00|19287.83|19167.83|19289.09|19169.09|19289.61|19169.61|19287.83|19167.83|9
1640764150000|2021-12-29 07:49:10|19289.23|19169.23|19283.94|19163.94|19289.23|19169.23|19283.94|19163.94|10
1640764160000|2021-12-29 07:49:20|19282.03|19162.03|19276.04|19156.04|19282.03|19162.03|19276.04|19156.04|10
1640764170000|2021-12-29 07:49:30|19275.39|19155.39|19267.94|19147.94|19275.39|19155.39|19267.82|19147.82|10
1640764180000|2021-12-29 07:49:40|19267.65|19147.65|19265.75|19145.75|19267.65|19147.65|19265.72|19145.72|10
1640764190000|2021-12-29 07:49:50|19265.84|19145.84|19266.6|19146.6|19267.08|19147.08|19265.84|19145.84|9
1640764200000|2021-12-29 07:50:00|19266.01|19146.01|19265.69|19145.69|19266.42|19146.42|19265.69|19145.69|10
1640764210000|2021-12-29 07:50:10|19265.53|19145.53|19264.81|19144.81|19265.75|19145.75|19264.81|19144.81|10
1640764220000|2021-12-29 07:50:20|19264.68|19144.68|19263.5|19143.5|19264.68|19144.68|19261.94|19141.94|10
1640764230000|2021-12-29 07:50:30|19263.34|19143.34|19260.56|19140.56|19263.8|19143.8|19260.56|19140.56|10
1640764240000|2021-12-29 07:50:40|19260.61|19140.61|19260.37|19140.37|19261.06|19141.06|19260.15|19140.15|10
1640764250000|2021-12-29 07:50:50|19260.36|19140.36|19260.88|19140.88|19260.88|19140.88|19260.28|19140.28|10
1640764260000|2021-12-29 07:51:00|19260.89|19140.89|19261.9|19141.9|19262.1|19142.1|19260.89|19140.89|10
1640764270000|2021-12-29 07:51:10|19261.68|19141.68|19261.85|19141.85|19262.51|19142.51|19261.68|19141.68|9
1640764280000|2021-12-29 07:51:20|19261.8|19141.8|19261.66|19141.66|19262.14|19142.14|19261.66|19141.66|10
1640764290000|2021-12-29 07:51:30|19261.51|19141.51|19260.78|19140.78|19261.51|19141.51|19260.54|19140.54|10
1640764300000|2021-12-29 07:51:40|19260.79|19140.79|19260.8|19140.8|19260.95|19140.95|19260.36|19140.36|10
1640764310000|2021-12-29 07:51:50|19260.84|19140.84|19265.07|19145.07|19265.07|19145.07|19260.76|19140.76|10
1640764320000|2021-12-29 07:52:00|19265.15|19145.15|19267.29|19147.29|19267.29|19147.29|19265.03|19145.03|10
1640764330000|2021-12-29 07:52:10|19267.66|19147.66|19268.56|19148.56|19268.57|19148.57|19267.27|19147.27|9
1640764340000|2021-12-29 07:52:20|19268.8|19148.8|19268.05|19148.05|19268.86|19148.86|19268.05|19148.05|10
1640764350000|2021-12-29 07:52:30|19267.77|19147.77|19270.69|19150.69|19270.69|19150.69|19267.77|19147.77|9
1640764360000|2021-12-29 07:52:40|19270.82|19150.82|19274|19154|19274.06|19154.06|19270.82|19150.82|10
1640764370000|2021-12-29 07:52:50|19273.83|19153.83|19274.73|19154.73|19274.73|19154.73|19273.6|19153.6|10
1640764380000|2021-12-29 07:53:00|19274.59|19154.59|19275.51|19155.51|19275.97|19155.97|19274.59|19154.59|10
1640764390000|2021-12-29 07:53:10|19275.4|19155.4|19275.02|19155.02|19275.67|19155.67|19274.99|19154.99|10
1640764400000|2021-12-29 07:53:20|19275.12|19155.12|19277.8|19157.8|19277.91|19157.91|19275.06|19155.06|10
1640764410000|2021-12-29 07:53:30|19277.66|19157.66|19275.3|19155.3|19277.66|19157.66|19275.3|19155.3|9
1640764420000|2021-12-29 07:53:40|19275.15|19155.15|19278.4|19158.4|19278.53|19158.53|19275.03|19155.03|10
1640764430000|2021-12-29 07:53:50|19278.58|19158.58|19280.12|19160.12|19280.12|19160.12|19278.56|19158.56|10
1640764440000|2021-12-29 07:54:00|19280.75|19160.75|19283.28|19163.28|19283.28|19163.28|19280.75|19160.75|10
1640764450000|2021-12-29 07:54:10|19283.31|19163.31|19284.22|19164.22|19284.93|19164.93|19283.31|19163.31|10
1640764460000|2021-12-29 07:54:20|19284.61|19164.61|19288.01|19168.01|19288.01|19168.01|19284.59|19164.59|10
1640764470000|2021-12-29 07:54:30|19288.26|19168.26|19289.62|19169.62|19289.73|19169.73|19288.26|19168.26|10
1640764480000|2021-12-29 07:54:40|19289.72|19169.72|19289.25|19169.25|19289.85|19169.85|19289.25|19169.25|9
1640764490000|2021-12-29 07:54:50|19289.14|19169.14|19288.66|19168.66|19289.14|19169.14|19288.45|19168.45|10
1640764500000|2021-12-29 07:55:00|19288.88|19168.88|19289.59|19169.59|19289.89|19169.89|19288.82|19168.82|10
1640764510000|2021-12-29 07:55:10|19289.16|19169.16|19291.09|19171.09|19291.09|19171.09|19288.97|19168.97|10
1640764520000|2021-12-29 07:55:20|19290.97|19170.97|19294.18|19174.18|19294.18|19174.18|19290.97|19170.97|10
1640764530000|2021-12-29 07:55:30|19294.42|19174.42|19292.34|19172.34|19294.42|19174.42|19292.32|19172.32|9
1640764540000|2021-12-29 07:55:40|19292.13|19172.13|19288.95|19168.95|19292.13|19172.13|19288.95|19168.95|10
1640764550000|2021-12-29 07:55:50|19289.02|19169.02|19286.65|19166.65|19289.02|19169.02|19286.39|19166.39|10
1640764560000|2021-12-29 07:56:00|19286.69|19166.69|19288.21|19168.21|19288.21|19168.21|19286.36|19166.36|10
1640764570000|2021-12-29 07:56:10|19288.35|19168.35|19291.1|19171.1|19291.1|19171.1|19288.35|19168.35|10
1640764580000|2021-12-29 07:56:20|19291.06|19171.06|19293.33|19173.33|19293.4|19173.4|19291.06|19171.06|10
1640764590000|2021-12-29 07:56:30|19293.36|19173.36|19293.53|19173.53|19293.59|19173.59|19293.36|19173.36|10
1640764600000|2021-12-29 07:56:40|19293.66|19173.66|19295.76|19175.76|19295.76|19175.76|19293.66|19173.66|10
1640764610000|2021-12-29 07:56:50|19295.87|19175.87|19297.24|19177.24|19297.5|19177.5|19295.87|19175.87|8
1640764620000|2021-12-29 07:57:00|19297.73|19177.73|19297.54|19177.54|19298.75|19178.75|19297.54|19177.54|9
1640764630000|2021-12-29 07:57:10|19297.98|19177.98|19297.79|19177.79|19297.98|19177.98|19297.12|19177.12|10
1640764640000|2021-12-29 07:57:20|19297.82|19177.82|19297.23|19177.23|19297.82|19177.82|19297.19|19177.19|7
1640764650000|2021-12-29 07:57:30|19296.96|19176.96|19295.19|19175.19|19296.96|19176.96|19295.03|19175.03|10
1640764660000|2021-12-29 07:57:40|19294.88|19174.88|19294.9|19174.9|19295.64|19175.64|19294.88|19174.88|7
1640764670000|2021-12-29 07:57:50|19294.17|19174.17|19292.93|19172.93|19294.17|19174.17|19292.93|19172.93|8
1640764680000|2021-12-29 07:58:00|19292.4|19172.4|19292.93|19172.93|19293.17|19173.17|19291.51|19171.51|10
1640764690000|2021-12-29 07:58:10|19293.27|19173.27|19292.34|19172.34|19294.18|19174.18|19292.34|19172.34|10
1640764700000|2021-12-29 07:58:20|19291.79|19171.79|19292.5|19172.5|19292.5|19172.5|19291.36|19171.36|10
1640764710000|2021-12-29 07:58:30|19292.38|19172.38|19293.02|19173.02|19294.17|19174.17|19292.38|19172.38|10
1640764720000|2021-12-29 07:58:40|19293.18|19173.18|19293.17|19173.17|19293.77|19173.77|19293.17|19173.17|10
1640764730000|2021-12-29 07:58:50|19293.07|19173.07|19292.64|19172.64|19293.59|19173.59|19292.64|19172.64|10
1640764740000|2021-12-29 07:59:00|19292.53|19172.53|19291.98|19171.98|19292.53|19172.53|19291.65|19171.65|10
1640764750000|2021-12-29 07:59:10|19292.11|19172.11|19292.58|19172.58|19293.13|19173.13|19292.11|19172.11|9
1640764760000|2021-12-29 07:59:20|19292.33|19172.33|19292.16|19172.16|19292.65|19172.65|19292.16|19172.16|10
1640764770000|2021-12-29 07:59:30|19291.3|19171.3|19289.98|19169.98|19291.3|19171.3|19289.98|19169.98|10
1640764780000|2021-12-29 07:59:40|19290.06|19170.06|19290.2|19170.2|19290.58|19170.58|19289.93|19169.93|10
1640764790000|2021-12-29 07:59:50|19290.37|19170.37|19296.19|19176.19|19296.19|19176.19|19290.37|19170.37|10
1640764800000|2021-12-29 08:00:00|19296.2|19176.2|19299.3|19179.3|19299.62|19179.62|19296.2|19176.2|10
1640764810000|2021-12-29 08:00:10|19299.67|19179.67|19299.99|19179.99|19300.2|19180.2|19299.63|19179.63|10
1640764820000|2021-12-29 08:00:20|19299.69|19179.69|19299.01|19179.01|19299.69|19179.69|19298.38|19178.38|10
1640764830000|2021-12-29 08:00:30|19298|19178|19294.39|19174.39|19298|19178|19294.39|19174.39|10
1640764840000|2021-12-29 08:00:40|19294.82|19174.82|19299|19179|19299|19179|19293.31|19173.31|10
1640764850000|2021-12-29 08:00:50|19299.22|19179.22|19305.69|19185.69|19305.69|19185.69|19299.22|19179.22|10
1640764860000|2021-12-29 08:01:00|19306.16|19186.16|19311.85|19191.85|19311.85|19191.85|19306.16|19186.16|10
1640764870000|2021-12-29 08:01:10|19311.7|19191.7|19317.99|19197.99|19317.99|19197.99|19311.7|19191.7|10
1640764880000|2021-12-29 08:01:20|19318.24|19198.24|19319.07|19199.07|19320.51|19200.51|19318.24|19198.24|10
1640764890000|2021-12-29 08:01:30|19318.94|19198.94|19316.57|19196.57|19318.94|19198.94|19316.55|19196.55|10
1640764900000|2021-12-29 08:01:40|19316.02|19196.02|19313.17|19193.17|19316.02|19196.02|19313.17|19193.17|10
1640764910000|2021-12-29 08:01:50|19313.04|19193.04|19311.73|19191.73|19313.04|19193.04|19310.58|19190.58|10
1640764920000|2021-12-29 08:02:00|19311.86|19191.86|19313.47|19193.47|19313.47|19193.47|19311.73|19191.73|10
1640764930000|2021-12-29 08:02:10|19313.52|19193.52|19312.57|19192.57|19313.75|19193.75|19312.57|19192.57|10
1640764940000|2021-12-29 08:02:20|19311.95|19191.95|19318.77|19198.77|19318.77|19198.77|19311.82|19191.82|10
1640764950000|2021-12-29 08:02:30|19319.49|19199.49|19325.68|19205.68|19325.68|19205.68|19319.4|19199.4|9
1640764960000|2021-12-29 08:02:40|19325.84|19205.84|19330|19210|19330|19210|19325.84|19205.84|10
1640764970000|2021-12-29 08:02:50|19330.07|19210.07|19335.44|19215.44|19335.44|19215.44|19329.98|19209.98|10
1640764980000|2021-12-29 08:03:00|19335.95|19215.95|19341.57|19221.57|19341.57|19221.57|19335.95|19215.95|10
1640764990000|2021-12-29 08:03:10|19341.41|19221.41|19343.95|19223.95|19343.95|19223.95|19341.41|19221.41|8
1640765000000|2021-12-29 08:03:20|19343.78|19223.78|19344.52|19224.52|19344.63|19224.63|19343.78|19223.78|10
1640765010000|2021-12-29 08:03:30|19344.11|19224.11|19345.74|19225.74|19345.74|19225.74|19344.11|19224.11|10
1640765020000|2021-12-29 08:03:40|19345.99|19225.99|19346.18|19226.18|19346.93|19226.93|19345.99|19225.99|10
1640765030000|2021-12-29 08:03:50|19345.61|19225.61|19346.88|19226.88|19346.88|19226.88|19345.59|19225.59|10
1640765040000|2021-12-29 08:04:00|19347.19|19227.19|19349.55|19229.55|19349.55|19229.55|19347.19|19227.19|9
1640765050000|2021-12-29 08:04:10|19350.13|19230.13|19352.78|19232.78|19352.78|19232.78|19350.06|19230.06|10
1640765060000|2021-12-29 08:04:20|19353.02|19233.02|19356.17|19236.17|19356.17|19236.17|19353.02|19233.02|10
1640765070000|2021-12-29 08:04:30|19356.97|19236.97|19358.05|19238.05|19358.05|19238.05|19356.57|19236.57|10
1640765080000|2021-12-29 08:04:40|19357.84|19237.84|19359.12|19239.12|19359.45|19239.45|19357.84|19237.84|10
1640765090000|2021-12-29 08:04:50|19359.04|19239.04|19358.4|19238.4|19359.04|19239.04|19357.55|19237.55|10
1640765100000|2021-12-29 08:05:00|19358.62|19238.62|19358.19|19238.19|19359.13|19239.13|19358|19238|10
1640765110000|2021-12-29 08:05:10|19357.83|19237.83|19357.28|19237.28|19358.61|19238.61|19357.28|19237.28|10
1640765120000|2021-12-29 08:05:20|19357.33|19237.33|19355.94|19235.94|19357.33|19237.33|19355.94|19235.94|9
1640765130000|2021-12-29 08:05:30|19355.96|19235.96|19357.46|19237.46|19357.46|19237.46|19355.68|19235.68|10
1640765140000|2021-12-29 08:05:40|19358.14|19238.14|19360.97|19240.97|19360.97|19240.97|19358.14|19238.14|9
1640765150000|2021-12-29 08:05:50|19361.4|19241.4|19363.84|19243.84|19363.84|19243.84|19361.34|19241.34|10
1640765160000|2021-12-29 08:06:00|19364.16|19244.16|19366.23|19246.23|19366.23|19246.23|19364.16|19244.16|10
1640765170000|2021-12-29 08:06:10|19366.54|19246.54|19366.76|19246.76|19366.76|19246.76|19366.29|19246.29|9
1640765180000|2021-12-29 08:06:20|19366.47|19246.47|19365.79|19245.79|19366.47|19246.47|19365.79|19245.79|9
1640765190000|2021-12-29 08:06:30|19365.75|19245.75|19366.13|19246.13|19366.39|19246.39|19365.59|19245.59|8
1640765200000|2021-12-29 08:06:40|19366.02|19246.02|19366.18|19246.18|19366.68|19246.68|19366.02|19246.02|10
1640765210000|2021-12-29 08:06:50|19365.98|19245.98|19365.45|19245.45|19366.88|19246.88|19365.45|19245.45|8
1640765220000|2021-12-29 08:07:00|19365.24|19245.24|19365.5|19245.5|19365.58|19245.58|19365.24|19245.24|10
1640765230000|2021-12-29 08:07:10|19364.87|19244.87|19364.2|19244.2|19364.87|19244.87|19362.87|19242.87|10
1640765240000|2021-12-29 08:07:20|19364.46|19244.46|19364.26|19244.26|19364.96|19244.96|19363.69|19243.69|10
1640765250000|2021-12-29 08:07:30|19364.02|19244.02|19364.01|19244.01|19364.48|19244.48|19363.98|19243.98|9
1640765260000|2021-12-29 08:07:40|19364.13|19244.13|19366.96|19246.96|19366.96|19246.96|19364.13|19244.13|9
1640765270000|2021-12-29 08:07:50|19366.95|19246.95|19365.45|19245.45|19367.18|19247.18|19365.45|19245.45|10
1640765280000|2021-12-29 08:08:00|19365.25|19245.25|19365.33|19245.33|19366.41|19246.41|19365.05|19245.05|9
1640765290000|2021-12-29 08:08:10|19365.05|19245.05|19364.48|19244.48|19365.37|19245.37|19364.37|19244.37|9
1640765300000|2021-12-29 08:08:20|19364.39|19244.39|19363.28|19243.28|19364.48|19244.48|19363.28|19243.28|9
1640765310000|2021-12-29 08:08:30|19362.69|19242.69|19359.78|19239.78|19362.69|19242.69|19359.78|19239.78|10
1640765320000|2021-12-29 08:08:40|19359.76|19239.76|19358.99|19238.99|19359.76|19239.76|19358.99|19238.99|10
1640765330000|2021-12-29 08:08:50|19358.89|19238.89|19358.89|19238.89|19359.37|19239.37|19358.68|19238.68|9
1640765340000|2021-12-29 08:09:00|19358.8|19238.8|19357.3|19237.3|19359.4|19239.4|19357.3|19237.3|10
1640765350000|2021-12-29 08:09:10|19355.89|19235.89|19353.67|19233.67|19355.89|19235.89|19353.44|19233.44|10
1640765360000|2021-12-29 08:09:20|19353.63|19233.63|19351.07|19231.07|19353.63|19233.63|19351.07|19231.07|10
1640765370000|2021-12-29 08:09:30|19351.25|19231.25|19351.79|19231.79|19351.96|19231.96|19351.15|19231.15|10
1640765380000|2021-12-29 08:09:40|19351.68|19231.68|19350.42|19230.42|19351.81|19231.81|19349.78|19229.78|10
1640765390000|2021-12-29 08:09:50|19350.69|19230.69|19350.08|19230.08|19350.91|19230.91|19350.08|19230.08|10
1640765400000|2021-12-29 08:10:00|19350.03|19230.03|19348.03|19228.03|19350.22|19230.22|19348.03|19228.03|9
1640765410000|2021-12-29 08:10:10|19347.87|19227.87|19347.45|19227.45|19347.87|19227.87|19346.92|19226.92|9
1640765420000|2021-12-29 08:10:20|19347.72|19227.72|19347.82|19227.82|19348.58|19228.58|19347.72|19227.72|10
1640765430000|2021-12-29 08:10:30|19346.82|19226.82|19348.96|19228.96|19348.96|19228.96|19346.56|19226.56|10
1640765440000|2021-12-29 08:10:40|19349.05|19229.05|19349.9|19229.9|19349.9|19229.9|19349.05|19229.05|9
1640765450000|2021-12-29 08:10:50|19349.94|19229.94|19350.5|19230.5|19350.94|19230.94|19349.93|19229.93|10
1640765460000|2021-12-29 08:11:00|19350.21|19230.21|19348.12|19228.12|19350.21|19230.21|19348.01|19228.01|10
1640765470000|2021-12-29 08:11:10|19348.32|19228.32|19347.02|19227.02|19348.32|19228.32|19347|19227|9
1640765480000|2021-12-29 08:11:20|19346.7|19226.7|19346.63|19226.63|19347.02|19227.02|19346.47|19226.47|8
1640765490000|2021-12-29 08:11:30|19346.05|19226.05|19346.87|19226.87|19346.87|19226.87|19345.58|19225.58|8
1640765500000|2021-12-29 08:11:40|19347.55|19227.55|19348.73|19228.73|19348.73|19228.73|19347.55|19227.55|9
1640765510000|2021-12-29 08:11:50|19348.81|19228.81|19349.19|19229.19|19349.23|19229.23|19348.74|19228.74|8
1640765520000|2021-12-29 08:12:00|19348.78|19228.78|19350.63|19230.63|19350.63|19230.63|19348.78|19228.78|7
1640765530000|2021-12-29 08:12:10|19350.23|19230.23|19354.31|19234.31|19354.31|19234.31|19350.23|19230.23|10
1640765540000|2021-12-29 08:12:20|19354.36|19234.36|19358.72|19238.72|19358.72|19238.72|19354.36|19234.36|10
1640765550000|2021-12-29 08:12:30|19358.75|19238.75|19360.53|19240.53|19360.53|19240.53|19358.75|19238.75|9
1640765560000|2021-12-29 08:12:40|19360.3|19240.3|19361.77|19241.77|19361.77|19241.77|19360.3|19240.3|9
1640765570000|2021-12-29 08:12:50|19361.64|19241.64|19361.92|19241.92|19362.07|19242.07|19361.32|19241.32|9
1640765580000|2021-12-29 08:13:00|19361.98|19241.98|19363.16|19243.16|19363.16|19243.16|19361.98|19241.98|9
1640765590000|2021-12-29 08:13:10|19362.98|19242.98|19363.17|19243.17|19363.62|19243.62|19362.9|19242.9|9
1640765600000|2021-12-29 08:13:20|19363.3|19243.3|19365.95|19245.95|19365.95|19245.95|19363.3|19243.3|7
1640765610000|2021-12-29 08:13:30|19367.21|19247.21|19369.79|19249.79|19369.79|19249.79|19367.06|19247.06|7
1640765620000|2021-12-29 08:13:40|19369.98|19249.98|19370.54|19250.54|19371.2|19251.2|19369.98|19249.98|10
1640765630000|2021-12-29 08:13:50|19370.53|19250.53|19371.58|19251.58|19371.58|19251.58|19370.53|19250.53|8
1640765640000|2021-12-29 08:14:00|19372.61|19252.61|19379.2|19259.2|19379.2|19259.2|19372.61|19252.61|9
1640765650000|2021-12-29 08:14:10|19379.43|19259.43|19379.82|19259.82|19379.92|19259.92|19379.21|19259.21|10
1640765660000|2021-12-29 08:14:20|19380.05|19260.05|19376.09|19256.09|19380.05|19260.05|19376.09|19256.09|10
1640765670000|2021-12-29 08:14:30|19375.64|19255.64|19372.53|19252.53|19375.64|19255.64|19372.13|19252.13|10
1640765680000|2021-12-29 08:14:40|19372.52|19252.52|19372.74|19252.74|19373.03|19253.03|19372.52|19252.52|7
1640765690000|2021-12-29 08:14:50|19372.78|19252.78|19374.47|19254.47|19374.47|19254.47|19372.78|19252.78|10
1640765700000|2021-12-29 08:15:00|19374.33|19254.33|19374.58|19254.58|19374.58|19254.58|19373.76|19253.76|9
1640765710000|2021-12-29 08:15:10|19374.54|19254.54|19377.24|19257.24|19377.24|19257.24|19374.49|19254.49|10
1640765720000|2021-12-29 08:15:20|19377.12|19257.12|19376.8|19256.8|19377.3|19257.3|19376.65|19256.65|10
1640765730000|2021-12-29 08:15:30|19376.91|19256.91|19378.88|19258.88|19379.18|19259.18|19376.71|19256.71|10
1640765740000|2021-12-29 08:15:40|19379.69|19259.69|19380.27|19260.27|19380.64|19260.64|19379.69|19259.69|9
1640765750000|2021-12-29 08:15:50|19380.26|19260.26|19377.72|19257.72|19381.1|19261.1|19377.72|19257.72|10
1640765760000|2021-12-29 08:16:00|19376.4|19256.4|19371.52|19251.52|19376.4|19256.4|19371.52|19251.52|10
1640765770000|2021-12-29 08:16:10|19370.82|19250.82|19367.54|19247.54|19370.82|19250.82|19366.94|19246.94|10
1640765780000|2021-12-29 08:16:20|19366.71|19246.71|19365.96|19245.96|19366.71|19246.71|19365.72|19245.72|10
1640765790000|2021-12-29 08:16:30|19366.22|19246.22|19366.66|19246.66|19367.15|19247.15|19366.22|19246.22|10
1640765800000|2021-12-29 08:16:40|19366.59|19246.59|19366.11|19246.11|19366.69|19246.69|19365.58|19245.58|9
1640765810000|2021-12-29 08:16:50|19366.08|19246.08|19366.7|19246.7|19366.86|19246.86|19365.96|19245.96|10
1640765820000|2021-12-29 08:17:00|19366.84|19246.84|19366.2|19246.2|19367.55|19247.55|19366.2|19246.2|10
1640765830000|2021-12-29 08:17:10|19366.03|19246.03|19365.46|19245.46|19366.21|19246.21|19365.42|19245.42|9
1640765840000|2021-12-29 08:17:20|19365.17|19245.17|19367.55|19247.55|19367.55|19247.55|19365.17|19245.17|10
1640765850000|2021-12-29 08:17:30|19367.68|19247.68|19368.41|19248.41|19368.41|19248.41|19367.68|19247.68|9
1640765860000|2021-12-29 08:17:40|19368.36|19248.36|19370.18|19250.18|19370.25|19250.25|19368.32|19248.32|10
1640765870000|2021-12-29 08:17:50|19370.26|19250.26|19371.19|19251.19|19371.45|19251.45|19369.81|19249.81|10
1640765880000|2021-12-29 08:18:00|19371.42|19251.42|19370.63|19250.63|19371.42|19251.42|19370.33|19250.33|9
1640765890000|2021-12-29 08:18:10|19370.66|19250.66|19371.74|19251.74|19371.83|19251.83|19370.65|19250.65|8
1640765900000|2021-12-29 08:18:20|19371.73|19251.73|19373.76|19253.76|19374.07|19254.07|19371.73|19251.73|10
1640765910000|2021-12-29 08:18:30|19373.88|19253.88|19374.97|19254.97|19374.97|19254.97|19373.8|19253.8|10
1640765920000|2021-12-29 08:18:40|19375.2|19255.2|19372.95|19252.95|19375.2|19255.2|19372.95|19252.95|10
1640765930000|2021-12-29 08:18:50|19372.99|19252.99|19371.52|19251.52|19372.99|19252.99|19371.51|19251.51|10
1640765940000|2021-12-29 08:19:00|19370.88|19250.88|19369.95|19249.95|19370.93|19250.93|19369.86|19249.86|8
1640765950000|2021-12-29 08:19:10|19369.94|19249.94|19369.72|19249.72|19369.94|19249.94|19369.15|19249.15|10
1640765960000|2021-12-29 08:19:20|19369.66|19249.66|19368.77|19248.77|19369.91|19249.91|19368.77|19248.77|9
1640765970000|2021-12-29 08:19:30|19368.91|19248.91|19369.15|19249.15|19369.15|19249.15|19368.56|19248.56|10
1640765980000|2021-12-29 08:19:40|19369.47|19249.47|19368.69|19248.69|19369.5|19249.5|19368.66|19248.66|10
1640765990000|2021-12-29 08:19:50|19368.13|19248.13|19368.08|19248.08|19368.44|19248.44|19367.77|19247.77|8
1640766000000|2021-12-29 08:20:00|19367.97|19247.97|19368.32|19248.32|19368.64|19248.64|19367.97|19247.97|8
1640766010000|2021-12-29 08:20:10|19368.25|19248.25|19367.8|19247.8|19368.31|19248.31|19367.79|19247.79|9
1640766020000|2021-12-29 08:20:20|19367.68|19247.68|19367.33|19247.33|19368.19|19248.19|19367.33|19247.33|10
1640766030000|2021-12-29 08:20:30|19367.29|19247.29|19364.85|19244.85|19367.29|19247.29|19364.82|19244.82|10
1640766040000|2021-12-29 08:20:40|19364.83|19244.83|19364.29|19244.29|19364.83|19244.83|19364.29|19244.29|10
1640766050000|2021-12-29 08:20:50|19364.2|19244.2|19365.76|19245.76|19365.76|19245.76|19363.36|19243.36|10
1640766060000|2021-12-29 08:21:00|19366.12|19246.12|19364.7|19244.7|19366.15|19246.15|19364.7|19244.7|10
1640766070000|2021-12-29 08:21:10|19364.55|19244.55|19355.91|19235.91|19364.55|19244.55|19355.91|19235.91|10
1640766080000|2021-12-29 08:21:20|19355.58|19235.58|19353.1|19233.1|19355.58|19235.58|19352.42|19232.42|10
1640766090000|2021-12-29 08:21:30|19353.01|19233.01|19352.45|19232.45|19353.01|19233.01|19352.39|19232.39|10
1640766100000|2021-12-29 08:21:40|19352.17|19232.17|19349.08|19229.08|19352.17|19232.17|19349.08|19229.08|10
1640766110000|2021-12-29 08:21:50|19349.25|19229.25|19348.38|19228.38|19349.25|19229.25|19348.3|19228.3|10
1640766120000|2021-12-29 08:22:00|19346.73|19226.73|19349.22|19229.22|19349.56|19229.56|19346.04|19226.04|10
1640766130000|2021-12-29 08:22:10|19349.25|19229.25|19350.02|19230.02|19350.68|19230.68|19349.23|19229.23|10
1640766140000|2021-12-29 08:22:20|19349.72|19229.72|19349.08|19229.08|19350.29|19230.29|19349|19229|10
1640766150000|2021-12-29 08:22:30|19349.31|19229.31|19348.96|19228.96|19349.36|19229.36|19348.96|19228.96|10
1640766160000|2021-12-29 08:22:40|19349.08|19229.08|19348.82|19228.82|19349.21|19229.21|19348.51|19228.51|10
1640766170000|2021-12-29 08:22:50|19348.71|19228.71|19348.21|19228.21|19349.41|19229.41|19348.21|19228.21|10
1640766180000|2021-12-29 08:23:00|19347.49|19227.49|19346.33|19226.33|19347.49|19227.49|19345.49|19225.49|10
1640766190000|2021-12-29 08:23:10|19346.15|19226.15|19345.17|19225.17|19346.15|19226.15|19345.17|19225.17|10
1640766200000|2021-12-29 08:23:20|19345.16|19225.16|19345.92|19225.92|19345.92|19225.92|19345.08|19225.08|9
1640766210000|2021-12-29 08:23:30|19345.78|19225.78|19346.48|19226.48|19346.77|19226.77|19345.78|19225.78|9
1640766220000|2021-12-29 08:23:40|19346.97|19226.97|19345.87|19225.87|19346.97|19226.97|19345.47|19225.47|10
1640766230000|2021-12-29 08:23:50|19345.86|19225.86|19344.34|19224.34|19345.86|19225.86|19344.26|19224.26|9
1640766240000|2021-12-29 08:24:00|19344.1|19224.1|19344.24|19224.24|19344.62|19224.62|19344.1|19224.1|9
1640766250000|2021-12-29 08:24:10|19344.51|19224.51|19344.54|19224.54|19344.98|19224.98|19344.24|19224.24|10
1640766260000|2021-12-29 08:24:20|19344.73|19224.73|19344.64|19224.64|19345.26|19225.26|19344.45|19224.45|10
1640766270000|2021-12-29 08:24:30|19344.77|19224.77|19343.75|19223.75|19344.77|19224.77|19343.75|19223.75|10
1640766280000|2021-12-29 08:24:40|19343.69|19223.69|19343.35|19223.35|19343.77|19223.77|19343.13|19223.13|10
1640766290000|2021-12-29 08:24:50|19343.49|19223.49|19341.24|19221.24|19343.49|19223.49|19341.24|19221.24|9
1640766300000|2021-12-29 08:25:00|19341.13|19221.13|19339.06|19219.06|19341.13|19221.13|19338.89|19218.89|9
1640766310000|2021-12-29 08:25:10|19338.66|19218.66|19335.98|19215.98|19338.71|19218.71|19335.98|19215.98|10
1640766320000|2021-12-29 08:25:20|19335.73|19215.73|19333.69|19213.69|19335.73|19215.73|19333.69|19213.69|10
1640766330000|2021-12-29 08:25:30|19333.77|19213.77|19332.89|19212.89|19333.77|19213.77|19332.8|19212.8|9
1640766340000|2021-12-29 08:25:40|19332.85|19212.85|19331.66|19211.66|19332.85|19212.85|19331.59|19211.59|10
1640766350000|2021-12-29 08:25:50|19331.62|19211.62|19329.73|19209.73|19331.89|19211.89|19329.73|19209.73|10
1640766360000|2021-12-29 08:26:00|19330.26|19210.26|19329.97|19209.97|19330.59|19210.59|19329.9|19209.9|10
1640766370000|2021-12-29 08:26:10|19330.04|19210.04|19330.35|19210.35|19331.15|19211.15|19330.04|19210.04|10
1640766380000|2021-12-29 08:26:20|19330.29|19210.29|19328.87|19208.87|19330.29|19210.29|19328.87|19208.87|10
1640766390000|2021-12-29 08:26:30|19328.82|19208.82|19326.57|19206.57|19328.82|19208.82|19326.55|19206.55|10
1640766400000|2021-12-29 08:26:40|19326.26|19206.26|19325.35|19205.35|19326.52|19206.52|19325.35|19205.35|10
1640766410000|2021-12-29 08:26:50|19324.82|19204.82|19323.13|19203.13|19325.22|19205.22|19323.13|19203.13|10
1640766420000|2021-12-29 08:27:00|19323.03|19203.03|19317.19|19197.19|19323.03|19203.03|19317.19|19197.19|10
1640766430000|2021-12-29 08:27:10|19317.12|19197.12|19314.89|19194.89|19317.12|19197.12|19314.89|19194.89|9
1640766440000|2021-12-29 08:27:20|19314.65|19194.65|19313.41|19193.41|19314.88|19194.88|19313.41|19193.41|9
1640766450000|2021-12-29 08:27:30|19313.69|19193.69|19310.93|19190.93|19313.69|19193.69|19310.93|19190.93|10
1640766460000|2021-12-29 08:27:40|19310.58|19190.58|19309.58|19189.58|19310.58|19190.58|19309.46|19189.46|10
1640766470000|2021-12-29 08:27:50|19309.41|19189.41|19312.93|19192.93|19312.93|19192.93|19309.27|19189.27|10
1640766480000|2021-12-29 08:28:00|19313.23|19193.23|19320.51|19200.51|19320.51|19200.51|19313.23|19193.23|10
1640766490000|2021-12-29 08:28:10|19321.19|19201.19|19325.1|19205.1|19325.1|19205.1|19321.19|19201.19|10
1640766500000|2021-12-29 08:28:20|19326.52|19206.52|19329.4|19209.4|19329.55|19209.55|19326.52|19206.52|10
1640766510000|2021-12-29 08:28:30|19329.43|19209.43|19330.62|19210.62|19330.62|19210.62|19329.43|19209.43|10
1640766520000|2021-12-29 08:28:40|19330.57|19210.57|19330.06|19210.06|19331.32|19211.32|19329.97|19209.97|10
1640766530000|2021-12-29 08:28:50|19329.97|19209.97|19327.5|19207.5|19329.97|19209.97|19327.5|19207.5|10
1640766540000|2021-12-29 08:29:00|19327.22|19207.22|19325.33|19205.33|19327.22|19207.22|19325.33|19205.33|10
1640766550000|2021-12-29 08:29:10|19324.17|19204.17|19322.41|19202.41|19324.17|19204.17|19322.26|19202.26|9
1640766560000|2021-12-29 08:29:20|19322.37|19202.37|19319.73|19199.73|19322.37|19202.37|19319.73|19199.73|10
1640766570000|2021-12-29 08:29:30|19319.45|19199.45|19314|19194|19319.45|19199.45|19314|19194|9
1640766580000|2021-12-29 08:29:40|19314.1|19194.1|19314.68|19194.68|19314.7|19194.7|19314.1|19194.1|10
1640766590000|2021-12-29 08:29:50|19314.65|19194.65|19318.29|19198.29|19318.29|19198.29|19314.65|19194.65|9
1640766600000|2021-12-29 08:30:00|19318.17|19198.17|19319.71|19199.71|19319.71|19199.71|19317.85|19197.85|8
1640766610000|2021-12-29 08:30:10|19321.11|19201.11|19323.63|19203.63|19323.63|19203.63|19321.11|19201.11|10
1640766620000|2021-12-29 08:30:20|19323.91|19203.91|19326.46|19206.46|19326.46|19206.46|19323.91|19203.91|10
1640766630000|2021-12-29 08:30:30|19326.69|19206.69|19326.24|19206.24|19327.07|19207.07|19326.24|19206.24|10
1640766640000|2021-12-29 08:30:40|19325.93|19205.93|19324.79|19204.79|19325.99|19205.99|19324.79|19204.79|10
1640766650000|2021-12-29 08:30:50|19324.77|19204.77|19323.62|19203.62|19324.81|19204.81|19323.17|19203.17|9
1640766660000|2021-12-29 08:31:00|19323.2|19203.2|19320.93|19200.93|19323.2|19203.2|19320.93|19200.93|10
1640766670000|2021-12-29 08:31:10|19320.77|19200.77|19321.28|19201.28|19321.28|19201.28|19320.11|19200.11|10
1640766680000|2021-12-29 08:31:20|19321.88|19201.88|19323.27|19203.27|19323.91|19203.91|19321.88|19201.88|10
1640766690000|2021-12-29 08:31:30|19323.36|19203.36|19323.78|19203.78|19324.12|19204.12|19323.36|19203.36|10
1640766700000|2021-12-29 08:31:40|19323.75|19203.75|19324.12|19204.12|19324.12|19204.12|19323.49|19203.49|9
1640766710000|2021-12-29 08:31:50|19323.75|19203.75|19323.69|19203.69|19324.15|19204.15|19322.81|19202.81|10
1640766720000|2021-12-29 08:32:00|19324.12|19204.12|19324.2|19204.2|19324.2|19204.2|19323.83|19203.83|6
1640766730000|2021-12-29 08:32:10|19324.11|19204.11|19326.24|19206.24|19326.24|19206.24|19324.11|19204.11|10
1640766740000|2021-12-29 08:32:20|19326.8|19206.8|19332.33|19212.33|19332.33|19212.33|19326.8|19206.8|10
1640766750000|2021-12-29 08:32:30|19332.58|19212.58|19337.51|19217.51|19337.51|19217.51|19332.58|19212.58|10
1640766760000|2021-12-29 08:32:40|19337.58|19217.58|19337|19217|19337.58|19217.58|19336.48|19216.48|10
1640766770000|2021-12-29 08:32:50|19336.98|19216.98|19339.41|19219.41|19339.41|19219.41|19336.61|19216.61|10
1640766780000|2021-12-29 08:33:00|19339.51|19219.51|19340.24|19220.24|19340.24|19220.24|19338.97|19218.97|10
1640766790000|2021-12-29 08:33:10|19339.48|19219.48|19340.65|19220.65|19340.65|19220.65|19339.48|19219.48|9
1640766800000|2021-12-29 08:33:20|19341.2|19221.2|19340.95|19220.95|19341.71|19221.71|19340.95|19220.95|10
1640766810000|2021-12-29 08:33:30|19340.58|19220.58|19340.15|19220.15|19340.58|19220.58|19339.37|19219.37|10
1640766820000|2021-12-29 08:33:40|19340.16|19220.16|19341.03|19221.03|19341.07|19221.07|19340.07|19220.07|8
1640766830000|2021-12-29 08:33:50|19341.3|19221.3|19341.71|19221.71|19341.71|19221.71|19340.76|19220.76|8
1640766840000|2021-12-29 08:34:00|19341.69|19221.69|19342.81|19222.81|19342.81|19222.81|19341.51|19221.51|8
1640766850000|2021-12-29 08:34:10|19342.93|19222.93|19344.79|19224.79|19344.79|19224.79|19342.93|19222.93|8
1640766860000|2021-12-29 08:34:20|19344.09|19224.09|19346.4|19226.4|19346.66|19226.66|19344.09|19224.09|7
1640766870000|2021-12-29 08:34:30|19346.53|19226.53|19348.03|19228.03|19348.03|19228.03|19346.53|19226.53|9
1640766880000|2021-12-29 08:34:40|19348.12|19228.12|19349.51|19229.51|19349.51|19229.51|19347.94|19227.94|10
1640766890000|2021-12-29 08:34:50|19349.83|19229.83|19349.6|19229.6|19350.14|19230.14|19349.4|19229.4|6
1640766900000|2021-12-29 08:35:00|19349.48|19229.48|19351.51|19231.51|19351.51|19231.51|19349.48|19229.48|9
1640766910000|2021-12-29 08:35:10|19352.13|19232.13|19354.44|19234.44|19354.87|19234.87|19352.13|19232.13|10
1640766920000|2021-12-29 08:35:20|19355.71|19235.71|19358.18|19238.18|19358.18|19238.18|19355.33|19235.33|10
1640766930000|2021-12-29 08:35:30|19357.97|19237.97|19358.7|19238.7|19358.83|19238.83|19357.97|19237.97|10
1640766940000|2021-12-29 08:35:40|19358.59|19238.59|19359.65|19239.65|19359.72|19239.72|19358.59|19238.59|10
1640766950000|2021-12-29 08:35:50|19359.75|19239.75|19362.14|19242.14|19362.14|19242.14|19358.82|19238.82|9
1640766960000|2021-12-29 08:36:00|19362.16|19242.16|19362.46|19242.46|19363.25|19243.25|19362.16|19242.16|10
1640766970000|2021-12-29 08:36:10|19362.16|19242.16|19362.05|19242.05|19362.21|19242.21|19361.7|19241.7|10
1640766980000|2021-12-29 08:36:20|19362.39|19242.39|19361.81|19241.81|19362.39|19242.39|19361.78|19241.78|9
1640766990000|2021-12-29 08:36:30|19361.89|19241.89|19364.4|19244.4|19364.78|19244.78|19361.89|19241.89|10
1640767000000|2021-12-29 08:36:40|19364.49|19244.49|19367.7|19247.7|19367.7|19247.7|19364.49|19244.49|9
1640767010000|2021-12-29 08:36:50|19367.83|19247.83|19368.31|19248.31|19368.31|19248.31|19367.7|19247.7|10
1640767020000|2021-12-29 08:37:00|19368.34|19248.34|19368.08|19248.08|19368.55|19248.55|19367.83|19247.83|9
1640767030000|2021-12-29 08:37:10|19367.9|19247.9|19365.81|19245.81|19367.9|19247.9|19365.68|19245.68|10
1640767040000|2021-12-29 08:37:20|19365.96|19245.96|19364.93|19244.93|19365.96|19245.96|19364.74|19244.74|10
1640767050000|2021-12-29 08:37:30|19364.83|19244.83|19364.5|19244.5|19364.94|19244.94|19364.5|19244.5|10
1640767060000|2021-12-29 08:37:40|19364.49|19244.49|19364.41|19244.41|19364.64|19244.64|19364.23|19244.23|10
1640767070000|2021-12-29 08:37:50|19364.67|19244.67|19363.14|19243.14|19364.67|19244.67|19363.14|19243.14|10
1640767080000|2021-12-29 08:38:00|19363.03|19243.03|19363.74|19243.74|19364.15|19244.15|19362.97|19242.97|10
1640767090000|2021-12-29 08:38:10|19364.01|19244.01|19362.53|19242.53|19364.53|19244.53|19362.53|19242.53|10
1640767100000|2021-12-29 08:38:20|19362.14|19242.14|19356.51|19236.51|19362.14|19242.14|19356.5|19236.5|10
1640767110000|2021-12-29 08:38:30|19356.05|19236.05|19353.86|19233.86|19356.05|19236.05|19353.38|19233.38|10
1640767120000|2021-12-29 08:38:40|19353.45|19233.45|19356.69|19236.69|19356.69|19236.69|19353.45|19233.45|10
1640767130000|2021-12-29 08:38:50|19356.93|19236.93|19357.92|19237.92|19358.68|19238.68|19356.93|19236.93|9
1640767140000|2021-12-29 08:39:00|19358.04|19238.04|19357.39|19237.39|19358.13|19238.13|19357.39|19237.39|9
1640767150000|2021-12-29 08:39:10|19357.58|19237.58|19358.46|19238.46|19358.57|19238.57|19357.58|19237.58|10
1640767160000|2021-12-29 08:39:20|19358.22|19238.22|19357.82|19237.82|19358.31|19238.31|19357.79|19237.79|10
1640767170000|2021-12-29 08:39:30|19357.75|19237.75|19356.95|19236.95|19357.75|19237.75|19356.4|19236.4|10
1640767180000|2021-12-29 08:39:40|19356.97|19236.97|19356.67|19236.67|19357.01|19237.01|19356.67|19236.67|9
1640767190000|2021-12-29 08:39:50|19356.65|19236.65|19356.36|19236.36|19356.65|19236.65|19356.08|19236.08|9
1640767200000|2021-12-29 08:40:00|19356.33|19236.33|19355.23|19235.23|19356.39|19236.39|19355.23|19235.23|10
1640767210000|2021-12-29 08:40:10|19354.98|19234.98|19355.69|19235.69|19355.69|19235.69|19354.47|19234.47|10
1640767220000|2021-12-29 08:40:20|19356.05|19236.05|19357.15|19237.15|19357.15|19237.15|19356.05|19236.05|10
1640767230000|2021-12-29 08:40:30|19357.23|19237.23|19357.82|19237.82|19357.85|19237.85|19357.23|19237.23|10
1640767240000|2021-12-29 08:40:40|19358.34|19238.34|19357.31|19237.31|19358.53|19238.53|19357.31|19237.31|10
1640767250000|2021-12-29 08:40:50|19357.28|19237.28|19356.35|19236.35|19357.28|19237.28|19355.94|19235.94|9
1640767260000|2021-12-29 08:41:00|19356.31|19236.31|19357.15|19237.15|19357.15|19237.15|19355.96|19235.96|10
1640767270000|2021-12-29 08:41:10|19356.94|19236.94|19357.2|19237.2|19357.54|19237.54|19356.94|19236.94|10
1640767280000|2021-12-29 08:41:20|19357.49|19237.49|19357.4|19237.4|19357.68|19237.68|19357.4|19237.4|10
1640767290000|2021-12-29 08:41:30|19357.34|19237.34|19357.77|19237.77|19357.83|19237.83|19357.25|19237.25|9
1640767300000|2021-12-29 08:41:40|19357.8|19237.8|19355.82|19235.82|19357.8|19237.8|19355.82|19235.82|9
1640767310000|2021-12-29 08:41:50|19355.77|19235.77|19357.79|19237.79|19358.43|19238.43|19355.39|19235.39|10
1640767320000|2021-12-29 08:42:00|19357.69|19237.69|19359.64|19239.64|19359.64|19239.64|19357.69|19237.69|10
1640767330000|2021-12-29 08:42:10|19359.8|19239.8|19360.01|19240.01|19360.01|19240.01|19359.2|19239.2|10
1640767340000|2021-12-29 08:42:20|19360.11|19240.11|19362.99|19242.99|19362.99|19242.99|19360.11|19240.11|10
1640767350000|2021-12-29 08:42:30|19363.27|19243.27|19363.46|19243.46|19363.47|19243.47|19363.2|19243.2|10
1640767360000|2021-12-29 08:42:40|19363.57|19243.57|19363.75|19243.75|19363.76|19243.76|19363.19|19243.19|9
1640767370000|2021-12-29 08:42:50|19363.79|19243.79|19362.38|19242.38|19363.79|19243.79|19362.38|19242.38|10
1640767380000|2021-12-29 08:43:00|19362.12|19242.12|19361.26|19241.26|19362.12|19242.12|19361.26|19241.26|9
1640767390000|2021-12-29 08:43:10|19361.13|19241.13|19362.8|19242.8|19362.8|19242.8|19361.13|19241.13|10
1640767400000|2021-12-29 08:43:20|19363.11|19243.11|19364.04|19244.04|19364.04|19244.04|19363.11|19243.11|10
1640767410000|2021-12-29 08:43:30|19363.85|19243.85|19363.28|19243.28|19363.85|19243.85|19363.28|19243.28|10
1640767420000|2021-12-29 08:43:40|19363.21|19243.21|19364.99|19244.99|19364.99|19244.99|19362.84|19242.84|10
1640767430000|2021-12-29 08:43:50|19367.45|19247.45|19374.63|19254.63|19374.63|19254.63|19367.45|19247.45|10
1640767440000|2021-12-29 08:44:00|19374.61|19254.61|19379.28|19259.28|19379.28|19259.28|19374.61|19254.61|10
1640767450000|2021-12-29 08:44:10|19379.86|19259.86|19383.87|19263.87|19383.87|19263.87|19379.86|19259.86|10
1640767460000|2021-12-29 08:44:20|19384.24|19264.24|19385.83|19265.83|19385.83|19265.83|19384.21|19264.21|10
1640767470000|2021-12-29 08:44:30|19385.7|19265.7|19389.05|19269.05|19389.05|19269.05|19385.7|19265.7|9
1640767480000|2021-12-29 08:44:40|19389.16|19269.16|19391.4|19271.4|19391.4|19271.4|19389.16|19269.16|10
1640767490000|2021-12-29 08:44:50|19390.69|19270.69|19390.32|19270.32|19390.8|19270.8|19389.57|19269.57|10
1640767500000|2021-12-29 08:45:00|19390.37|19270.37|19391.43|19271.43|19391.64|19271.64|19389.94|19269.94|10
1640767510000|2021-12-29 08:45:10|19391.49|19271.49|19391.48|19271.48|19391.49|19271.49|19390.87|19270.87|10
1640767520000|2021-12-29 08:45:20|19390.88|19270.88|19390.76|19270.76|19391.32|19271.32|19390.51|19270.51|10
1640767530000|2021-12-29 08:45:30|19390.78|19270.78|19392.95|19272.95|19392.95|19272.95|19390.71|19270.71|10
1640767540000|2021-12-29 08:45:40|19392.91|19272.91|19392.93|19272.93|19393.2|19273.2|19392.68|19272.68|10
1640767550000|2021-12-29 08:45:50|19392.67|19272.67|19393.86|19273.86|19393.86|19273.86|19392.25|19272.25|10
1640767560000|2021-12-29 08:46:00|19394.13|19274.13|19398.69|19278.69|19399.13|19279.13|19394.13|19274.13|10
1640767570000|2021-12-29 08:46:10|19401.79|19281.79|19401.84|19281.84|19402.02|19282.02|19401.45|19281.45|10
1640767580000|2021-12-29 08:46:20|19402.39|19282.39|19403.09|19283.09|19403.97|19283.97|19402.39|19282.39|10
1640767590000|2021-12-29 08:46:30|19402.96|19282.96|19401.21|19281.21|19403.12|19283.12|19401.21|19281.21|10
1640767600000|2021-12-29 08:46:40|19401.55|19281.55|19402.53|19282.53|19402.67|19282.67|19401.55|19281.55|10
1640767610000|2021-12-29 08:46:50|19403.14|19283.14|19404.07|19284.07|19404.07|19284.07|19403.13|19283.13|9
1640767620000|2021-12-29 08:47:00|19403.38|19283.38|19404.54|19284.54|19404.54|19284.54|19403.33|19283.33|10
1640767630000|2021-12-29 08:47:10|19404.71|19284.71|19406.03|19286.03|19406.03|19286.03|19404.56|19284.56|10
1640767640000|2021-12-29 08:47:20|19406.83|19286.83|19409.35|19289.35|19409.35|19289.35|19406.53|19286.53|10
1640767650000|2021-12-29 08:47:30|19409.71|19289.71|19412.56|19292.56|19412.56|19292.56|19409.71|19289.71|10
1640767660000|2021-12-29 08:47:40|19412.78|19292.78|19417.99|19297.99|19418.05|19298.05|19412.78|19292.78|10
1640767670000|2021-12-29 08:47:50|19418.2|19298.2|19420.83|19300.83|19420.83|19300.83|19417.62|19297.62|10
1640767680000|2021-12-29 08:48:00|19420.53|19300.53|19420.18|19300.18|19420.64|19300.64|19419.41|19299.41|9
1640767690000|2021-12-29 08:48:10|19419.74|19299.74|19421.48|19301.48|19421.48|19301.48|19419.74|19299.74|10
1640767700000|2021-12-29 08:48:20|19421.25|19301.25|19422.28|19302.28|19422.28|19302.28|19420.74|19300.74|10
1640767710000|2021-12-29 08:48:30|19422.24|19302.24|19422.56|19302.56|19422.77|19302.77|19421.7|19301.7|10
1640767720000|2021-12-29 08:48:40|19422.73|19302.73|19422.22|19302.22|19423.39|19303.39|19422.22|19302.22|10
1640767730000|2021-12-29 08:48:50|19422.24|19302.24|19421.94|19301.94|19422.59|19302.59|19421.94|19301.94|8
1640767740000|2021-12-29 08:49:00|19421.73|19301.73|19417.55|19297.55|19421.73|19301.73|19417.55|19297.55|10
1640767750000|2021-12-29 08:49:10|19416.4|19296.4|19413.13|19293.13|19416.4|19296.4|19413.12|19293.12|10
1640767760000|2021-12-29 08:49:20|19412.86|19292.86|19412.65|19292.65|19413.26|19293.26|19412.65|19292.65|9
1640767770000|2021-12-29 08:49:30|19411.46|19291.46|19407.02|19287.02|19411.46|19291.46|19407.02|19287.02|10
1640767780000|2021-12-29 08:49:40|19406.43|19286.43|19405.98|19285.98|19406.43|19286.43|19405.9|19285.9|10
1640767790000|2021-12-29 08:49:50|19406.03|19286.03|19407.66|19287.66|19407.88|19287.88|19406.03|19286.03|10
1640767800000|2021-12-29 08:50:00|19407.5|19287.5|19407.69|19287.69|19408.31|19288.31|19407.5|19287.5|9
1640767810000|2021-12-29 08:50:10|19407.78|19287.78|19406.58|19286.58|19407.84|19287.84|19406.58|19286.58|9
1640767820000|2021-12-29 08:50:20|19406.3|19286.3|19405.48|19285.48|19406.43|19286.43|19405.43|19285.43|9
1640767830000|2021-12-29 08:50:30|19404.88|19284.88|19402.89|19282.89|19404.88|19284.88|19402.89|19282.89|8
1640767840000|2021-12-29 08:50:40|19402.86|19282.86|19402.3|19282.3|19403.23|19283.23|19402.28|19282.28|9
1640767850000|2021-12-29 08:50:50|19402.09|19282.09|19400.47|19280.47|19402.09|19282.09|19400.34|19280.34|10
1640767860000|2021-12-29 08:51:00|19400.43|19280.43|19399.67|19279.67|19400.43|19280.43|19399.58|19279.58|10
1640767870000|2021-12-29 08:51:10|19399.52|19279.52|19398.46|19278.46|19400.26|19280.26|19398.23|19278.23|9
1640767880000|2021-12-29 08:51:20|19398.86|19278.86|19397.96|19277.96|19398.86|19278.86|19397.49|19277.49|9
1640767890000|2021-12-29 08:51:30|19397.34|19277.34|19396.01|19276.01|19397.34|19277.34|19395.9|19275.9|10
1640767900000|2021-12-29 08:51:40|19396.05|19276.05|19395.51|19275.51|19396.05|19276.05|19395.51|19275.51|8
1640767910000|2021-12-29 08:51:50|19395.65|19275.65|19395.87|19275.87|19396.22|19276.22|19395.65|19275.65|7
1640767920000|2021-12-29 08:52:00|19395.39|19275.39|19395.17|19275.17|19395.65|19275.65|19395.17|19275.17|7
1640767930000|2021-12-29 08:52:10|19394.78|19274.78|19394.5|19274.5|19394.78|19274.78|19394.41|19274.41|7
1640767940000|2021-12-29 08:52:20|19394.13|19274.13|19393.57|19273.57|19394.13|19274.13|19393.49|19273.49|10
1640767950000|2021-12-29 08:52:30|19393.5|19273.5|19394.14|19274.14|19394.14|19274.14|19393.3|19273.3|8
1640767960000|2021-12-29 08:52:40|19394.13|19274.13|19393.22|19273.22|19394.13|19274.13|19393.22|19273.22|9
1640767970000|2021-12-29 08:52:50|19393.21|19273.21|19393.07|19273.07|19393.21|19273.21|19393.03|19273.03|4
1640767980000|2021-12-29 08:53:00|19393.22|19273.22|19394.93|19274.93|19394.93|19274.93|19393.2|19273.2|8
1640767990000|2021-12-29 08:53:10|19394.8|19274.8|19395.03|19275.03|19395.03|19275.03|19394.29|19274.29|8
1640768000000|2021-12-29 08:53:20|19395.04|19275.04|19394.2|19274.2|19395.05|19275.05|19394.2|19274.2|9
1640768010000|2021-12-29 08:53:30|19394.02|19274.02|19391.06|19271.06|19394.09|19274.09|19391.06|19271.06|10
1640768020000|2021-12-29 08:53:40|19390.83|19270.83|19388.13|19268.13|19390.83|19270.83|19388.13|19268.13|10
1640768030000|2021-12-29 08:53:50|19388.17|19268.17|19387.56|19267.56|19388.27|19268.27|19387.56|19267.56|8
1640768040000|2021-12-29 08:54:00|19387.57|19267.57|19387.02|19267.02|19387.57|19267.57|19386.92|19266.92|10
1640768050000|2021-12-29 08:54:10|19387.16|19267.16|19388.03|19268.03|19388.03|19268.03|19387.16|19267.16|9
1640768060000|2021-12-29 08:54:20|19388.54|19268.54|19388.42|19268.42|19388.84|19268.84|19388.19|19268.19|10
1640768070000|2021-12-29 08:54:30|19388.43|19268.43|19387.66|19267.66|19388.43|19268.43|19387.54|19267.54|10
1640768080000|2021-12-29 08:54:40|19387.74|19267.74|19388.29|19268.29|19388.34|19268.34|19387.74|19267.74|8
1640768090000|2021-12-29 08:54:50|19388.11|19268.11|19388.24|19268.24|19388.36|19268.36|19388.11|19268.11|8
1640768100000|2021-12-29 08:55:00|19388.69|19268.69|19388.45|19268.45|19388.74|19268.74|19388.4|19268.4|6
1640768110000|2021-12-29 08:55:10|19388.47|19268.47|19388.5|19268.5|19388.8|19268.8|19388.14|19268.14|9
1640768120000|2021-12-29 08:55:20|19388.69|19268.69|19393.85|19273.85|19393.85|19273.85|19388.69|19268.69|10
1640768130000|2021-12-29 08:55:30|19393.95|19273.95|19403.62|19283.62|19403.62|19283.62|19393.95|19273.95|10
1640768140000|2021-12-29 08:55:40|19403.65|19283.65|19404.36|19284.36|19404.85|19284.85|19403.65|19283.65|10
1640768150000|2021-12-29 08:55:50|19404.34|19284.34|19402.15|19282.15|19404.34|19284.34|19402.15|19282.15|10
1640768160000|2021-12-29 08:56:00|19402.03|19282.03|19400.74|19280.74|19402.22|19282.22|19400.15|19280.15|10
1640768170000|2021-12-29 08:56:10|19400.71|19280.71|19401.16|19281.16|19402.05|19282.05|19400.68|19280.68|10
1640768180000|2021-12-29 08:56:20|19401.2|19281.2|19401.6|19281.6|19401.6|19281.6|19400.74|19280.74|10
1640768190000|2021-12-29 08:56:30|19402.11|19282.11|19402.74|19282.74|19402.91|19282.91|19401.8|19281.8|7
1640768200000|2021-12-29 08:56:40|19402.87|19282.87|19402.77|19282.77|19402.87|19282.87|19402.58|19282.58|9
1640768210000|2021-12-29 08:56:50|19402.85|19282.85|19402.75|19282.75|19402.9|19282.9|19402.42|19282.42|10
1640768220000|2021-12-29 08:57:00|19403.19|19283.19|19403.29|19283.29|19403.54|19283.54|19403.1|19283.1|8
1640768230000|2021-12-29 08:57:10|19402.97|19282.97|19396.83|19276.83|19402.99|19282.99|19396.83|19276.83|10
1640768240000|2021-12-29 08:57:20|19395.1|19275.1|19386.77|19266.77|19395.1|19275.1|19386.77|19266.77|8
1640768250000|2021-12-29 08:57:30|19386.67|19266.67|19386.25|19266.25|19386.98|19266.98|19385.82|19265.82|9
1640768260000|2021-12-29 08:57:40|19386.84|19266.84|19385.73|19265.73|19386.84|19266.84|19385.52|19265.52|10
1640768270000|2021-12-29 08:57:50|19385.82|19265.82|19386.57|19266.57|19386.74|19266.74|19385.82|19265.82|9
1640768280000|2021-12-29 08:58:00|19386.54|19266.54|19386.79|19266.79|19386.79|19266.79|19386.41|19266.41|6
1640768290000|2021-12-29 08:58:10|19387.06|19267.06|19387.04|19267.04|19387.17|19267.17|19386.85|19266.85|9
1640768300000|2021-12-29 08:58:20|19386.78|19266.78|19385.48|19265.48|19386.8|19266.8|19385.48|19265.48|9
1640768310000|2021-12-29 08:58:30|19385.2|19265.2|19383.62|19263.62|19385.2|19265.2|19383.58|19263.58|9
1640768320000|2021-12-29 08:58:40|19383.39|19263.39|19382.93|19262.93|19383.4|19263.4|19382.78|19262.78|9
1640768330000|2021-12-29 08:58:50|19382.98|19262.98|19378.39|19258.39|19382.98|19262.98|19378.39|19258.39|10
1640768340000|2021-12-29 08:59:00|19377.78|19257.78|19373.36|19253.36|19377.78|19257.78|19373.36|19253.36|10
1640768350000|2021-12-29 08:59:10|19373.09|19253.09|19369.04|19249.04|19373.09|19253.09|19369.04|19249.04|10
1640768360000|2021-12-29 08:59:20|19368.73|19248.73|19367|19247|19369.27|19249.27|19366.98|19246.98|10
1640768370000|2021-12-29 08:59:30|19366.94|19246.94|19367.07|19247.07|19367.26|19247.26|19366.68|19246.68|9
1640768380000|2021-12-29 08:59:40|19367.05|19247.05|19366.75|19246.75|19367.05|19247.05|19366.14|19246.14|10
1640768390000|2021-12-29 08:59:50|19366.69|19246.69|19366.49|19246.49|19366.69|19246.69|19365.89|19245.89|9
1640768400000|2021-12-29 09:00:00|19367|19247|19366.78|19246.78|19367.32|19247.32|19366.77|19246.77|9
1640768410000|2021-12-29 09:00:10|19366.92|19246.92|19365.15|19245.15|19367.12|19247.12|19365.15|19245.15|10
1640768420000|2021-12-29 09:00:20|19364.63|19244.63|19365.17|19245.17|19365.51|19245.51|19364.63|19244.63|10
1640768430000|2021-12-29 09:00:30|19365.35|19245.35|19366.22|19246.22|19366.22|19246.22|19364.8|19244.8|8
1640768440000|2021-12-29 09:00:40|19366.26|19246.26|19366.36|19246.36|19368.04|19248.04|19366.26|19246.26|10
1640768450000|2021-12-29 09:00:50|19366.29|19246.29|19359.94|19239.94|19366.29|19246.29|19359.94|19239.94|10
1640768460000|2021-12-29 09:01:00|19360.57|19240.57|19357.63|19237.63|19360.71|19240.71|19357.63|19237.63|10
1640768470000|2021-12-29 09:01:10|19357.26|19237.26|19354.46|19234.46|19357.26|19237.26|19354.46|19234.46|10
1640768480000|2021-12-29 09:01:20|19354.26|19234.26|19355.08|19235.08|19355.31|19235.31|19353.98|19233.98|10
1640768490000|2021-12-29 09:01:30|19355|19235|19357.56|19237.56|19357.56|19237.56|19355|19235|10
1640768500000|2021-12-29 09:01:40|19357.49|19237.49|19362.33|19242.33|19362.33|19242.33|19357.49|19237.49|9
1640768510000|2021-12-29 09:01:50|19362.85|19242.85|19367.12|19247.12|19367.12|19247.12|19362.85|19242.85|10
1640768520000|2021-12-29 09:02:00|19366.96|19246.96|19369.5|19249.5|19369.5|19249.5|19366.88|19246.88|10
1640768530000|2021-12-29 09:02:10|19369.69|19249.69|19371.21|19251.21|19371.37|19251.37|19369.67|19249.67|10
1640768540000|2021-12-29 09:02:20|19371.42|19251.42|19371.27|19251.27|19371.84|19251.84|19371.27|19251.27|8
1640768550000|2021-12-29 09:02:30|19371.41|19251.41|19375.18|19255.18|19375.18|19255.18|19371.41|19251.41|10
1640768560000|2021-12-29 09:02:40|19375.58|19255.58|19378.07|19258.07|19378.07|19258.07|19375.52|19255.52|9
1640768570000|2021-12-29 09:02:50|19377.8|19257.8|19378.79|19258.79|19378.91|19258.91|19377.67|19257.67|9
1640768580000|2021-12-29 09:03:00|19379.59|19259.59|19380.98|19260.98|19381|19261|19379.39|19259.39|9
1640768590000|2021-12-29 09:03:10|19381.38|19261.38|19382.11|19262.11|19382.11|19262.11|19380.97|19260.97|8
1640768600000|2021-12-29 09:03:20|19381.98|19261.98|19382.77|19262.77|19382.8|19262.8|19381.98|19261.98|7
1640768610000|2021-12-29 09:03:30|19382.62|19262.62|19380.64|19260.64|19383.64|19263.64|19380.64|19260.64|10
1640768620000|2021-12-29 09:03:40|19379.89|19259.89|19377.38|19257.38|19379.89|19259.89|19377.38|19257.38|10
1640768630000|2021-12-29 09:03:50|19376.92|19256.92|19379.16|19259.16|19379.16|19259.16|19376.8|19256.8|10
1640768640000|2021-12-29 09:04:00|19379.54|19259.54|19379.38|19259.38|19379.54|19259.54|19379.06|19259.06|9
1640768650000|2021-12-29 09:04:10|19379.48|19259.48|19379.63|19259.63|19379.81|19259.81|19379.19|19259.19|9
1640768660000|2021-12-29 09:04:20|19379.87|19259.87|19382.73|19262.73|19382.73|19262.73|19379.87|19259.87|10
1640768670000|2021-12-29 09:04:30|19383.02|19263.02|19384.83|19264.83|19385.15|19265.15|19383.02|19263.02|10
1640768680000|2021-12-29 09:04:40|19384.97|19264.97|19384.54|19264.54|19385.44|19265.44|19384.54|19264.54|9
1640768690000|2021-12-29 09:04:50|19384.84|19264.84|19385.62|19265.62|19385.62|19265.62|19384.29|19264.29|10
1640768700000|2021-12-29 09:05:00|19385.68|19265.68|19385.82|19265.82|19385.88|19265.88|19385.6|19265.6|10
1640768710000|2021-12-29 09:05:10|19385.81|19265.81|19387.66|19267.66|19387.9|19267.9|19385.81|19265.81|9
1640768720000|2021-12-29 09:05:20|19387.46|19267.46|19385.04|19265.04|19387.46|19267.46|19385.04|19265.04|10
1640768730000|2021-12-29 09:05:30|19384.79|19264.79|19381.91|19261.91|19384.79|19264.79|19381.91|19261.91|9
1640768740000|2021-12-29 09:05:40|19381.53|19261.53|19379.83|19259.83|19381.53|19261.53|19379.7|19259.7|9
1640768750000|2021-12-29 09:05:50|19379.79|19259.79|19376.36|19256.36|19379.86|19259.86|19376.36|19256.36|10
1640768760000|2021-12-29 09:06:00|19376.19|19256.19|19374.67|19254.67|19376.38|19256.38|19374.67|19254.67|9
1640768770000|2021-12-29 09:06:10|19374.63|19254.63|19374.98|19254.98|19375.12|19255.12|19374.52|19254.52|8
1640768780000|2021-12-29 09:06:20|19375.03|19255.03|19374.62|19254.62|19375.08|19255.08|19374.32|19254.32|9
1640768790000|2021-12-29 09:06:30|19374.66|19254.66|19376.21|19256.21|19376.21|19256.21|19374.66|19254.66|9
1640768800000|2021-12-29 09:06:40|19376.61|19256.61|19378.03|19258.03|19378.09|19258.09|19376.61|19256.61|10
1640768810000|2021-12-29 09:06:50|19378.54|19258.54|19378.07|19258.07|19378.76|19258.76|19377.72|19257.72|10
1640768820000|2021-12-29 09:07:00|19377.8|19257.8|19376.45|19256.45|19377.8|19257.8|19376.45|19256.45|10
1640768830000|2021-12-29 09:07:10|19376.51|19256.51|19376.19|19256.19|19376.7|19256.7|19376.19|19256.19|6
1640768840000|2021-12-29 09:07:20|19376.28|19256.28|19377.4|19257.4|19377.64|19257.64|19375.83|19255.83|10
1640768850000|2021-12-29 09:07:30|19376.9|19256.9|19376.5|19256.5|19377.74|19257.74|19376.5|19256.5|10
1640768860000|2021-12-29 09:07:40|19376.4|19256.4|19377.31|19257.31|19377.81|19257.81|19376.27|19256.27|9
1640768870000|2021-12-29 09:07:50|19377.5|19257.5|19380.78|19260.78|19380.78|19260.78|19377.5|19257.5|10
1640768880000|2021-12-29 09:08:00|19379.93|19259.93|19379.23|19259.23|19379.93|19259.93|19379.18|19259.18|10
1640768890000|2021-12-29 09:08:10|19379.39|19259.39|19379.78|19259.78|19379.9|19259.9|19379.37|19259.37|10
1640768900000|2021-12-29 09:08:20|19379.74|19259.74|19381.77|19261.77|19382.03|19262.03|19379.74|19259.74|9
1640768910000|2021-12-29 09:08:30|19381.68|19261.68|19382.27|19262.27|19382.27|19262.27|19381.68|19261.68|10
1640768920000|2021-12-29 09:08:40|19381.79|19261.79|19381.96|19261.96|19382.31|19262.31|19381.79|19261.79|8
1640768930000|2021-12-29 09:08:50|19382.04|19262.04|19382.87|19262.87|19382.93|19262.93|19382.04|19262.04|9
1640768940000|2021-12-29 09:09:00|19382.96|19262.96|19382.98|19262.98|19383.24|19263.24|19382.95|19262.95|9
1640768950000|2021-12-29 09:09:10|19382.84|19262.84|19383.05|19263.05|19383.05|19263.05|19382.44|19262.44|7
1640768960000|2021-12-29 09:09:20|19383.31|19263.31|19385.81|19265.81|19385.81|19265.81|19383.16|19263.16|9
1640768970000|2021-12-29 09:09:30|19385.94|19265.94|19387.3|19267.3|19387.81|19267.81|19385.89|19265.89|8
1640768980000|2021-12-29 09:09:40|19387.35|19267.35|19386.71|19266.71|19387.35|19267.35|19386.71|19266.71|8
1640768990000|2021-12-29 09:09:50|19387.32|19267.32|19387.8|19267.8|19387.94|19267.94|19387.13|19267.13|9
1640769000000|2021-12-29 09:10:00|19387.96|19267.96|19388.7|19268.7|19388.88|19268.88|19387.96|19267.96|7
1640769010000|2021-12-29 09:10:10|19388.4|19268.4|19388.36|19268.36|19388.57|19268.57|19388.12|19268.12|9
1640769020000|2021-12-29 09:10:20|19388.67|19268.67|19386.97|19266.97|19388.67|19268.67|19386.97|19266.97|8
1640769030000|2021-12-29 09:10:30|19386.86|19266.86|19386.98|19266.98|19387.22|19267.22|19386.52|19266.52|8
1640769040000|2021-12-29 09:10:40|19387.18|19267.18|19386.8|19266.8|19387.19|19267.19|19386.8|19266.8|9
1640769050000|2021-12-29 09:10:50|19386.43|19266.43|19384.38|19264.38|19386.43|19266.43|19384.35|19264.35|9
1640769060000|2021-12-29 09:11:00|19384.3|19264.3|19384.9|19264.9|19385.21|19265.21|19383.49|19263.49|10
1640769070000|2021-12-29 09:11:10|19385.12|19265.12|19388.25|19268.25|19388.25|19268.25|19385.12|19265.12|10
1640769080000|2021-12-29 09:11:20|19388.19|19268.19|19391.33|19271.33|19391.33|19271.33|19388.19|19268.19|8
1640769090000|2021-12-29 09:11:30|19391.37|19271.37|19392.12|19272.12|19392.12|19272.12|19391.31|19271.31|8
1640769100000|2021-12-29 09:11:40|19392.35|19272.35|19392.43|19272.43|19392.43|19272.43|19392.05|19272.05|9
1640769110000|2021-12-29 09:11:50|19392.41|19272.41|19395|19275|19395|19275|19392.41|19272.41|9
1640769120000|2021-12-29 09:12:00|19394.81|19274.81|19396.22|19276.22|19396.22|19276.22|19394.61|19274.61|10
1640769130000|2021-12-29 09:12:10|19396.61|19276.61|19396.68|19276.68|19397.18|19277.18|19396.37|19276.37|10
1640769140000|2021-12-29 09:12:20|19396.74|19276.74|19396.63|19276.63|19396.74|19276.74|19396.02|19276.02|9
1640769150000|2021-12-29 09:12:30|19396.85|19276.85|19398.36|19278.36|19398.52|19278.52|19396|19276|9
1640769160000|2021-12-29 09:12:40|19398.41|19278.41|19397.03|19277.03|19398.41|19278.41|19397.03|19277.03|8
1640769170000|2021-12-29 09:12:50|19397.12|19277.12|19394.75|19274.75|19397.12|19277.12|19394.75|19274.75|8
1640769180000|2021-12-29 09:13:00|19394.73|19274.73|19393.94|19273.94|19395.53|19275.53|19393.94|19273.94|10
1640769190000|2021-12-29 09:13:10|19393.87|19273.87|19394.63|19274.63|19394.73|19274.73|19393.17|19273.17|10
1640769200000|2021-12-29 09:13:20|19394.6|19274.6|19396.99|19276.99|19396.99|19276.99|19394.6|19274.6|9
1640769210000|2021-12-29 09:13:30|19397.17|19277.17|19398.04|19278.04|19398.15|19278.15|19397.17|19277.17|6
1640769220000|2021-12-29 09:13:40|19398.22|19278.22|19397.72|19277.72|19398.22|19278.22|19397.36|19277.36|10
1640769230000|2021-12-29 09:13:50|19397.23|19277.23|19396.8|19276.8|19397.43|19277.43|19396.07|19276.07|9
1640769240000|2021-12-29 09:14:00|19396.76|19276.76|19397.19|19277.19|19397.19|19277.19|19396.4|19276.4|9
1640769250000|2021-12-29 09:14:10|19397.51|19277.51|19398.16|19278.16|19398.27|19278.27|19397.48|19277.48|8
1640769260000|2021-12-29 09:14:20|19397.97|19277.97|19382.25|19262.25|19397.97|19277.97|19382.25|19262.25|10
1640769270000|2021-12-29 09:14:30|19381.51|19261.51|19378.98|19258.98|19381.51|19261.51|19378.98|19258.98|10
1640769280000|2021-12-29 09:14:40|19378.58|19258.58|19369.97|19249.97|19378.58|19258.58|19369.97|19249.97|10
1640769290000|2021-12-29 09:14:50|19369.6|19249.6|19365.75|19245.75|19369.6|19249.6|19365.75|19245.75|9
1640769300000|2021-12-29 09:15:00|19365.64|19245.64|19371.74|19251.74|19371.74|19251.74|19365.16|19245.16|10
1640769310000|2021-12-29 09:15:10|19373.61|19253.61|19377.84|19257.84|19378.11|19258.11|19373.58|19253.58|10
1640769320000|2021-12-29 09:15:20|19378.51|19258.51|19378.63|19258.63|19379.33|19259.33|19378.48|19258.48|10
1640769330000|2021-12-29 09:15:30|19378.15|19258.15|19377.25|19257.25|19378.15|19258.15|19377.15|19257.15|10
1640769340000|2021-12-29 09:15:40|19377.34|19257.34|19375.81|19255.81|19377.34|19257.34|19375.81|19255.81|10
1640769350000|2021-12-29 09:15:50|19375.54|19255.54|19374.92|19254.92|19375.69|19255.69|19374.92|19254.92|8
1640769360000|2021-12-29 09:16:00|19374.59|19254.59|19372.93|19252.93|19374.82|19254.82|19372.93|19252.93|10
1640769370000|2021-12-29 09:16:10|19371.18|19251.18|19362.8|19242.8|19371.18|19251.18|19362.8|19242.8|10
1640769380000|2021-12-29 09:16:20|19362.73|19242.73|19353.83|19233.83|19362.73|19242.73|19353.76|19233.76|10
1640769390000|2021-12-29 09:16:30|19347.04|19227.04|19337.29|19217.29|19347.04|19227.04|19336.9|19216.9|10
1640769400000|2021-12-29 09:16:40|19334.95|19214.95|19323.1|19203.1|19334.95|19214.95|19323.1|19203.1|9
1640769410000|2021-12-29 09:16:50|19322.4|19202.4|19316.13|19196.13|19322.4|19202.4|19316.13|19196.13|10
1640769420000|2021-12-29 09:17:00|19316.03|19196.03|19313.7|19193.7|19316.03|19196.03|19313.08|19193.08|10
1640769430000|2021-12-29 09:17:10|19314.11|19194.11|19311.2|19191.2|19314.48|19194.48|19310.77|19190.77|10
1640769440000|2021-12-29 09:17:20|19310.22|19190.22|19300.42|19180.42|19310.22|19190.22|19300.42|19180.42|10
1640769450000|2021-12-29 09:17:30|19298.6|19178.6|19285.09|19165.09|19298.6|19178.6|19284.89|19164.89|10
1640769460000|2021-12-29 09:17:40|19283.39|19163.39|19275.19|19155.19|19283.39|19163.39|19275.19|19155.19|10
1640769470000|2021-12-29 09:17:50|19274.8|19154.8|19273.38|19153.38|19274.8|19154.8|19271.14|19151.14|10
1640769480000|2021-12-29 09:18:00|19273.45|19153.45|19276.51|19156.51|19276.86|19156.86|19273.45|19153.45|10
1640769490000|2021-12-29 09:18:10|19276.07|19156.07|19276|19156|19276.16|19156.16|19275.14|19155.14|10
1640769500000|2021-12-29 09:18:20|19276.09|19156.09|19273.88|19153.88|19276.48|19156.48|19273.88|19153.88|9
1640769510000|2021-12-29 09:18:30|19273.42|19153.42|19271.24|19151.24|19273.72|19153.72|19271.24|19151.24|10
1640769520000|2021-12-29 09:18:40|19271.54|19151.54|19272.44|19152.44|19272.55|19152.55|19271.54|19151.54|10
1640769530000|2021-12-29 09:18:50|19272.08|19152.08|19270.25|19150.25|19272.18|19152.18|19269.18|19149.18|10
1640769540000|2021-12-29 09:19:00|19271.49|19151.49|19268.52|19148.52|19272.2|19152.2|19268.52|19148.52|10
1640769550000|2021-12-29 09:19:10|19267.4|19147.4|19266.55|19146.55|19267.4|19147.4|19265.79|19145.79|10
1640769560000|2021-12-29 09:19:20|19266.65|19146.65|19262.48|19142.48|19266.88|19146.88|19262.44|19142.44|10
1640769570000|2021-12-29 09:19:30|19260.67|19140.67|19247.61|19127.61|19260.71|19140.71|19247.24|19127.24|9
1640769580000|2021-12-29 09:19:40|19245.59|19125.59|19238.59|19118.59|19245.59|19125.59|19238.56|19118.56|10
1640769590000|2021-12-29 09:19:50|19237.82|19117.82|19236.21|19116.21|19238.34|19118.34|19235.91|19115.91|10
1640769600000|2021-12-29 09:20:00|19235.66|19115.66|19247.49|19127.49|19247.49|19127.49|19235.66|19115.66|10
1640769610000|2021-12-29 09:20:10|19248.48|19128.48|19249.51|19129.51|19252.71|19132.71|19248.48|19128.48|10
1640769620000|2021-12-29 09:20:20|19249.65|19129.65|19246.36|19126.36|19249.65|19129.65|19246.36|19126.36|10
1640769630000|2021-12-29 09:20:30|19246.1|19126.1|19242.17|19122.17|19246.1|19126.1|19242.17|19122.17|10
1640769640000|2021-12-29 09:20:40|19241.29|19121.29|19241.72|19121.72|19241.72|19121.72|19240.14|19120.14|10
1640769650000|2021-12-29 09:20:50|19241.54|19121.54|19238.98|19118.98|19242.47|19122.47|19238.98|19118.98|9
1640769660000|2021-12-29 09:21:00|19237.69|19117.69|19232.11|19112.11|19237.69|19117.69|19232.11|19112.11|10
1640769670000|2021-12-29 09:21:10|19232.37|19112.37|19230.7|19110.7|19232.37|19112.37|19230.7|19110.7|10
1640769680000|2021-12-29 09:21:20|19230.78|19110.78|19230.4|19110.4|19231.07|19111.07|19229.05|19109.05|10
1640769690000|2021-12-29 09:21:30|19231.32|19111.32|19234.64|19114.64|19235.26|19115.26|19231.3|19111.3|10
1640769700000|2021-12-29 09:21:40|19234.5|19114.5|19234.17|19114.17|19234.5|19114.5|19233.19|19113.19|10
1640769710000|2021-12-29 09:21:50|19234.5|19114.5|19236.58|19116.58|19236.6|19116.6|19234.5|19114.5|9
1640769720000|2021-12-29 09:22:00|19236.55|19116.55|19234.52|19114.52|19237.53|19117.53|19234.52|19114.52|10
1640769730000|2021-12-29 09:22:10|19234.16|19114.16|19232.91|19112.91|19234.16|19114.16|19232.66|19112.66|9
1640769740000|2021-12-29 09:22:20|19232.92|19112.92|19235.01|19115.01|19235.01|19115.01|19232.92|19112.92|9
1640769750000|2021-12-29 09:22:30|19235.66|19115.66|19237.03|19117.03|19237.03|19117.03|19235.24|19115.24|10
1640769760000|2021-12-29 09:22:40|19237.44|19117.44|19240.17|19120.17|19240.28|19120.28|19237.41|19117.41|10
1640769770000|2021-12-29 09:22:50|19240.31|19120.31|19244.11|19124.11|19244.11|19124.11|19240.31|19120.31|9
1640769780000|2021-12-29 09:23:00|19243.74|19123.74|19244.53|19124.53|19244.81|19124.81|19243.28|19123.28|10
1640769790000|2021-12-29 09:23:10|19243.16|19123.16|19244.26|19124.26|19244.27|19124.27|19242.34|19122.34|10
1640769800000|2021-12-29 09:23:20|19245.14|19125.14|19248.59|19128.59|19248.67|19128.67|19245.14|19125.14|9
1640769810000|2021-12-29 09:23:30|19248.97|19128.97|19250.88|19130.88|19251.05|19131.05|19248.97|19128.97|9
1640769820000|2021-12-29 09:23:40|19251.16|19131.16|19250.54|19130.54|19251.16|19131.16|19249.76|19129.76|10
1640769830000|2021-12-29 09:23:50|19250.83|19130.83|19252.29|19132.29|19252.47|19132.47|19250.53|19130.53|9
1640769840000|2021-12-29 09:24:00|19252.49|19132.49|19254.73|19134.73|19254.93|19134.93|19252.49|19132.49|9
1640769850000|2021-12-29 09:24:10|19254.58|19134.58|19255.39|19135.39|19256.29|19136.29|19254.58|19134.58|9
1640769860000|2021-12-29 09:24:20|19255.37|19135.37|19256.23|19136.23|19256.51|19136.51|19255.37|19135.37|10
1640769870000|2021-12-29 09:24:30|19256.33|19136.33|19252.66|19132.66|19256.33|19136.33|19252.66|19132.66|9
1640769880000|2021-12-29 09:24:40|19252.14|19132.14|19244.25|19124.25|19252.14|19132.14|19244.25|19124.25|10
1640769890000|2021-12-29 09:24:50|19244.21|19124.21|19242|19122|19244.21|19124.21|19241.88|19121.88|10
1640769900000|2021-12-29 09:25:00|19241.84|19121.84|19243|19123|19243|19123|19241.29|19121.29|10
1640769910000|2021-12-29 09:25:10|19243.51|19123.51|19245.15|19125.15|19245.15|19125.15|19243.08|19123.08|9
1640769920000|2021-12-29 09:25:20|19245.6|19125.6|19248.31|19128.31|19248.31|19128.31|19245.55|19125.55|10
1640769930000|2021-12-29 09:25:30|19248.43|19128.43|19247.51|19127.51|19249.52|19129.52|19247.51|19127.51|9
1640769940000|2021-12-29 09:25:40|19247.06|19127.06|19246.01|19126.01|19247.38|19127.38|19246.01|19126.01|10
1640769950000|2021-12-29 09:25:50|19246.04|19126.04|19244.32|19124.32|19246.24|19126.24|19244.26|19124.26|10
1640769960000|2021-12-29 09:26:00|19244.78|19124.78|19246.76|19126.76|19246.76|19126.76|19244.78|19124.78|10
1640769970000|2021-12-29 09:26:10|19247.05|19127.05|19246.14|19126.14|19247.83|19127.83|19246.14|19126.14|10
1640769980000|2021-12-29 09:26:20|19245.15|19125.15|19243.74|19123.74|19245.5|19125.5|19243.74|19123.74|10
1640769990000|2021-12-29 09:26:30|19243.66|19123.66|19243.32|19123.32|19244.33|19124.33|19243.32|19123.32|9
1640770000000|2021-12-29 09:26:40|19243.49|19123.49|19241.54|19121.54|19243.49|19123.49|19241.54|19121.54|10
1640770010000|2021-12-29 09:26:50|19240.7|19120.7|19236.63|19116.63|19240.7|19120.7|19236.63|19116.63|10
1640770020000|2021-12-29 09:27:00|19236.58|19116.58|19231.76|19111.76|19236.58|19116.58|19231.76|19111.76|10
1640770030000|2021-12-29 09:27:10|19231.54|19111.54|19229.18|19109.18|19231.74|19111.74|19229.18|19109.18|10
1640770040000|2021-12-29 09:27:20|19228.68|19108.68|19227.63|19107.63|19229.05|19109.05|19227.61|19107.61|10
1640770050000|2021-12-29 09:27:30|19227.79|19107.79|19225.35|19105.35|19227.79|19107.79|19224.63|19104.63|10
1640770060000|2021-12-29 09:27:40|19225.28|19105.28|19227.28|19107.28|19227.28|19107.28|19225|19105|10
1640770070000|2021-12-29 09:27:50|19227.04|19107.04|19227.97|19107.97|19228.05|19108.05|19227.04|19107.04|9
1640770080000|2021-12-29 09:28:00|19228.02|19108.02|19230.13|19110.13|19230.13|19110.13|19228.02|19108.02|10
1640770090000|2021-12-29 09:28:10|19230.88|19110.88|19230.71|19110.71|19230.88|19110.88|19230.35|19110.35|10
1640770100000|2021-12-29 09:28:20|19231.3|19111.3|19232.82|19112.82|19232.82|19112.82|19231.3|19111.3|10
1640770110000|2021-12-29 09:28:30|19233.2|19113.2|19233.37|19113.37|19233.37|19113.37|19232.77|19112.77|9
1640770120000|2021-12-29 09:28:40|19233.36|19113.36|19233.61|19113.61|19233.93|19113.93|19233.36|19113.36|10
1640770130000|2021-12-29 09:28:50|19233.4|19113.4|19233.6|19113.6|19233.72|19113.72|19232.92|19112.92|9
1640770140000|2021-12-29 09:29:00|19233.64|19113.64|19232.81|19112.81|19233.68|19113.68|19232.74|19112.74|8
1640770150000|2021-12-29 09:29:10|19233.34|19113.34|19233.41|19113.41|19233.67|19113.67|19232.99|19112.99|9
1640770160000|2021-12-29 09:29:20|19234.36|19114.36|19236.9|19116.9|19236.9|19116.9|19234.36|19114.36|10
1640770170000|2021-12-29 09:29:30|19236.96|19116.96|19239.39|19119.39|19239.53|19119.53|19236.96|19116.96|9
1640770180000|2021-12-29 09:29:40|19240.46|19120.46|19240.71|19120.71|19240.76|19120.76|19240.36|19120.36|9
1640770190000|2021-12-29 09:29:50|19240.88|19120.88|19242.01|19122.01|19242.01|19122.01|19240.88|19120.88|9
1640770200000|2021-12-29 09:30:00|19241.89|19121.89|19241.46|19121.46|19242.78|19122.78|19241.46|19121.46|9
1640770210000|2021-12-29 09:30:10|19240.73|19120.73|19238.49|19118.49|19240.73|19120.73|19238.18|19118.18|10
1640770220000|2021-12-29 09:30:20|19238.71|19118.71|19239.75|19119.75|19240.05|19120.05|19238.55|19118.55|9
1640770230000|2021-12-29 09:30:30|19240.19|19120.19|19242.88|19122.88|19242.88|19122.88|19240.19|19120.19|9
1640770240000|2021-12-29 09:30:40|19243.17|19123.17|19244.73|19124.73|19244.73|19124.73|19243.17|19123.17|9
1640770250000|2021-12-29 09:30:50|19244.81|19124.81|19247.42|19127.42|19247.56|19127.56|19244.62|19124.62|10
1640770260000|2021-12-29 09:31:00|19247.44|19127.44|19250.13|19130.13|19250.14|19130.14|19247.44|19127.44|10
1640770270000|2021-12-29 09:31:10|19251.58|19131.58|19256.8|19136.8|19256.82|19136.82|19251.58|19131.58|8
1640770280000|2021-12-29 09:31:20|19257.52|19137.52|19263.02|19143.02|19263.02|19143.02|19257.52|19137.52|9
1640770290000|2021-12-29 09:31:30|19263.15|19143.15|19266.1|19146.1|19266.1|19146.1|19263.15|19143.15|10
1640770300000|2021-12-29 09:31:40|19267.29|19147.29|19275.08|19155.08|19275.08|19155.08|19267.29|19147.29|10
1640770310000|2021-12-29 09:31:50|19275.11|19155.11|19279.47|19159.47|19279.47|19159.47|19275.11|19155.11|10
1640770320000|2021-12-29 09:32:00|19281.08|19161.08|19285.01|19165.01|19285.01|19165.01|19281.08|19161.08|10
1640770330000|2021-12-29 09:32:10|19284.84|19164.84|19285.79|19165.79|19285.85|19165.85|19284.84|19164.84|10
1640770340000|2021-12-29 09:32:20|19285.98|19165.98|19290.72|19170.72|19290.72|19170.72|19285.98|19165.98|10
1640770350000|2021-12-29 09:32:30|19291.49|19171.49|19290.48|19170.48|19291.93|19171.93|19290.48|19170.48|10
1640770360000|2021-12-29 09:32:40|19290.31|19170.31|19290.87|19170.87|19291.37|19171.37|19290.31|19170.31|9
1640770370000|2021-12-29 09:32:50|19291.04|19171.04|19295.26|19175.26|19295.26|19175.26|19291.04|19171.04|9
1640770380000|2021-12-29 09:33:00|19294.88|19174.88|19292.5|19172.5|19294.94|19174.94|19292.5|19172.5|9
1640770390000|2021-12-29 09:33:10|19292.41|19172.41|19295.47|19175.47|19295.52|19175.52|19292.41|19172.41|10
1640770400000|2021-12-29 09:33:20|19295.98|19175.98|19299.11|19179.11|19299.11|19179.11|19295.94|19175.94|9
1640770410000|2021-12-29 09:33:30|19300.34|19180.34|19302.6|19182.6|19302.6|19182.6|19300.15|19180.15|10
1640770420000|2021-12-29 09:33:40|19302.95|19182.95|19306.34|19186.34|19306.43|19186.43|19302.95|19182.95|10
1640770430000|2021-12-29 09:33:50|19306.54|19186.54|19305.16|19185.16|19306.54|19186.54|19305.16|19185.16|10
1640770440000|2021-12-29 09:34:00|19305.12|19185.12|19304.32|19184.32|19306.08|19186.08|19304.32|19184.32|10
1640770450000|2021-12-29 09:34:10|19304.73|19184.73|19299.96|19179.96|19305|19185|19299.96|19179.96|9
1640770460000|2021-12-29 09:34:20|19299.05|19179.05|19293.8|19173.8|19299.05|19179.05|19292.84|19172.84|10
1640770470000|2021-12-29 09:34:30|19294.28|19174.28|19292.49|19172.49|19294.28|19174.28|19292.37|19172.37|10
1640770480000|2021-12-29 09:34:40|19292.61|19172.61|19292.63|19172.63|19293.12|19173.12|19291.66|19171.66|10
1640770490000|2021-12-29 09:34:50|19292.66|19172.66|19293.6|19173.6|19293.6|19173.6|19292.53|19172.53|9
1640770500000|2021-12-29 09:35:00|19293.57|19173.57|19287.68|19167.68|19293.57|19173.57|19287.68|19167.68|9
1640770510000|2021-12-29 09:35:10|19287.79|19167.79|19286.7|19166.7|19287.79|19167.79|19286.7|19166.7|10
1640770520000|2021-12-29 09:35:20|19286.3|19166.3|19283.91|19163.91|19286.78|19166.78|19283.77|19163.77|10
1640770530000|2021-12-29 09:35:30|19284.2|19164.2|19288.95|19168.95|19288.95|19168.95|19284.2|19164.2|10
1640770540000|2021-12-29 09:35:40|19288.73|19168.73|19292.43|19172.43|19292.43|19172.43|19288.73|19168.73|10
1640770550000|2021-12-29 09:35:50|19293.23|19173.23|19294.34|19174.34|19294.34|19174.34|19292.98|19172.98|10
1640770560000|2021-12-29 09:36:00|19294.63|19174.63|19295.94|19175.94|19295.94|19175.94|19294.63|19174.63|10
1640770570000|2021-12-29 09:36:10|19296.89|19176.89|19298.65|19178.65|19298.65|19178.65|19296.89|19176.89|8
1640770580000|2021-12-29 09:36:20|19298.67|19178.67|19299.31|19179.31|19299.31|19179.31|19298.4|19178.4|9
1640770590000|2021-12-29 09:36:30|19299.27|19179.27|19297.44|19177.44|19299.27|19179.27|19297.35|19177.35|10
1640770600000|2021-12-29 09:36:40|19297.94|19177.94|19297.36|19177.36|19297.95|19177.95|19297.22|19177.22|9
1640770610000|2021-12-29 09:36:50|19297.47|19177.47|19297.82|19177.82|19297.82|19177.82|19297.25|19177.25|9
1640770620000|2021-12-29 09:37:00|19298.03|19178.03|19299.79|19179.79|19299.79|19179.79|19297.54|19177.54|10
1640770630000|2021-12-29 09:37:10|19299.93|19179.93|19305.93|19185.93|19305.93|19185.93|19299.93|19179.93|10
1640770640000|2021-12-29 09:37:20|19306.39|19186.39|19312.39|19192.39|19312.39|19192.39|19306.39|19186.39|10
1640770650000|2021-12-29 09:37:30|19312.83|19192.83|19314.91|19194.91|19314.91|19194.91|19312.83|19192.83|9
1640770660000|2021-12-29 09:37:40|19315.37|19195.37|19319.24|19199.24|19319.24|19199.24|19315.37|19195.37|10
1640770670000|2021-12-29 09:37:50|19319.4|19199.4|19318.42|19198.42|19320.57|19200.57|19318.42|19198.42|10
1640770680000|2021-12-29 09:38:00|19319.26|19199.26|19318.64|19198.64|19319.71|19199.71|19318.37|19198.37|10
1640770690000|2021-12-29 09:38:10|19318.73|19198.73|19317.56|19197.56|19318.73|19198.73|19317.15|19197.15|10
1640770700000|2021-12-29 09:38:20|19317.77|19197.77|19317.13|19197.13|19317.8|19197.8|19317.05|19197.05|8
1640770710000|2021-12-29 09:38:30|19317.9|19197.9|19319.28|19199.28|19319.28|19199.28|19317.55|19197.55|10
1640770720000|2021-12-29 09:38:40|19319.32|19199.32|19321.01|19201.01|19321.01|19201.01|19319.06|19199.06|10
1640770730000|2021-12-29 09:38:50|19321.69|19201.69|19323.36|19203.36|19323.36|19203.36|19321.69|19201.69|10
1640770740000|2021-12-29 09:39:00|19323.33|19203.33|19325.06|19205.06|19325.06|19205.06|19322.94|19202.94|10
1640770750000|2021-12-29 09:39:10|19324.55|19204.55|19323.05|19203.05|19324.55|19204.55|19323.05|19203.05|10
1640770760000|2021-12-29 09:39:20|19322.66|19202.66|19326.38|19206.38|19327.07|19207.07|19322.66|19202.66|10
1640770770000|2021-12-29 09:39:30|19326.6|19206.6|19326.19|19206.19|19326.92|19206.92|19326.1|19206.1|10
1640770780000|2021-12-29 09:39:40|19325.72|19205.72|19326.4|19206.4|19326.4|19206.4|19324.84|19204.84|10
1640770790000|2021-12-29 09:39:50|19326.23|19206.23|19326.89|19206.89|19326.89|19206.89|19325.92|19205.92|9
1640770800000|2021-12-29 09:40:00|19327.01|19207.01|19330.16|19210.16|19330.16|19210.16|19325.83|19205.83|10
1640770810000|2021-12-29 09:40:10|19330.35|19210.35|19331.94|19211.94|19331.94|19211.94|19330.15|19210.15|8
1640770820000|2021-12-29 09:40:20|19331.9|19211.9|19336.34|19216.34|19336.34|19216.34|19331.9|19211.9|10
1640770830000|2021-12-29 09:40:30|19336.33|19216.33|19338.39|19218.39|19338.39|19218.39|19336.33|19216.33|10
1640770840000|2021-12-29 09:40:40|19339.07|19219.07|19342.16|19222.16|19342.3|19222.3|19339.07|19219.07|10
1640770850000|2021-12-29 09:40:50|19342.47|19222.47|19341.43|19221.43|19342.74|19222.74|19341.43|19221.43|10
1640770860000|2021-12-29 09:41:00|19341.46|19221.46|19341.28|19221.28|19342.38|19222.38|19340.88|19220.88|10
1640770870000|2021-12-29 09:41:10|19341.45|19221.45|19340.57|19220.57|19341.64|19221.64|19340.51|19220.51|10
1640770880000|2021-12-29 09:41:20|19340.54|19220.54|19342.28|19222.28|19342.28|19222.28|19340.54|19220.54|10
1640770890000|2021-12-29 09:41:30|19342.53|19222.53|19342.42|19222.42|19342.76|19222.76|19342.42|19222.42|8
1640770900000|2021-12-29 09:41:40|19342.4|19222.4|19341.3|19221.3|19342.4|19222.4|19340.66|19220.66|10
1640770910000|2021-12-29 09:41:50|19341.87|19221.87|19341.65|19221.65|19341.87|19221.87|19341.25|19221.25|10
1640770920000|2021-12-29 09:42:00|19341.54|19221.54|19345.37|19225.37|19345.37|19225.37|19340.96|19220.96|10
1640770930000|2021-12-29 09:42:10|19345.94|19225.94|19346.87|19226.87|19347.06|19227.06|19345.94|19225.94|10
1640770940000|2021-12-29 09:42:20|19346.73|19226.73|19346.64|19226.64|19346.91|19226.91|19346.49|19226.49|10
1640770950000|2021-12-29 09:42:30|19346.78|19226.78|19345.51|19225.51|19346.78|19226.78|19345.51|19225.51|8
1640770960000|2021-12-29 09:42:40|19345.28|19225.28|19344.84|19224.84|19345.35|19225.35|19344.84|19224.84|10
1640770970000|2021-12-29 09:42:50|19345.03|19225.03|19339.26|19219.26|19345.04|19225.04|19339.26|19219.26|10
1640770980000|2021-12-29 09:43:00|19338.2|19218.2|19334.9|19214.9|19338.2|19218.2|19334.9|19214.9|10
1640770990000|2021-12-29 09:43:10|19334.13|19214.13|19327.43|19207.43|19334.13|19214.13|19327.43|19207.43|10
1640771000000|2021-12-29 09:43:20|19327.24|19207.24|19323.91|19203.91|19327.24|19207.24|19323.71|19203.71|10
1640771010000|2021-12-29 09:43:30|19322.49|19202.49|19319.57|19199.57|19322.49|19202.49|19319.57|19199.57|10
1640771020000|2021-12-29 09:43:40|19318.8|19198.8|19314.33|19194.33|19318.8|19198.8|19314.16|19194.16|10
1640771030000|2021-12-29 09:43:50|19314.18|19194.18|19317.59|19197.59|19317.59|19197.59|19314.18|19194.18|10
1640771040000|2021-12-29 09:44:00|19319.03|19199.03|19323.56|19203.56|19323.56|19203.56|19319.03|19199.03|9
1640771050000|2021-12-29 09:44:10|19323.91|19203.91|19327.03|19207.03|19327.03|19207.03|19323.91|19203.91|9
1640771060000|2021-12-29 09:44:20|19327.43|19207.43|19329.78|19209.78|19329.78|19209.78|19327.43|19207.43|10
1640771070000|2021-12-29 09:44:30|19330.56|19210.56|19334.39|19214.39|19334.39|19214.39|19330.5|19210.5|9
1640771080000|2021-12-29 09:44:40|19334.66|19214.66|19337.02|19217.02|19337.02|19217.02|19334.54|19214.54|8
1640771090000|2021-12-29 09:44:50|19336.91|19216.91|19334.63|19214.63|19337.32|19217.32|19334.63|19214.63|8
1640771100000|2021-12-29 09:45:00|19334.64|19214.64|19337.28|19217.28|19337.28|19217.28|19334.64|19214.64|10
1640771110000|2021-12-29 09:45:10|19337.33|19217.33|19336.61|19216.61|19337.33|19217.33|19336.61|19216.61|9
1640771120000|2021-12-29 09:45:20|19336.07|19216.07|19333.92|19213.92|19336.07|19216.07|19333.92|19213.92|10
1640771130000|2021-12-29 09:45:30|19334.1|19214.1|19333.32|19213.32|19334.1|19214.1|19332.96|19212.96|10
1640771140000|2021-12-29 09:45:40|19333.14|19213.14|19330.57|19210.57|19333.14|19213.14|19330.54|19210.54|10
1640771150000|2021-12-29 09:45:50|19330.41|19210.41|19333.17|19213.17|19333.17|19213.17|19330.41|19210.41|10
1640771160000|2021-12-29 09:46:00|19332.9|19212.9|19335.78|19215.78|19335.78|19215.78|19332.9|19212.9|10
1640771170000|2021-12-29 09:46:10|19335.74|19215.74|19337.88|19217.88|19337.88|19217.88|19335.74|19215.74|10
1640771180000|2021-12-29 09:46:20|19338.23|19218.23|19338.69|19218.69|19338.8|19218.8|19338.23|19218.23|7
1640771190000|2021-12-29 09:46:30|19338.95|19218.95|19339.76|19219.76|19340.1|19220.1|19338.95|19218.95|10
1640771200000|2021-12-29 09:46:40|19339.51|19219.51|19341.28|19221.28|19341.32|19221.32|19339.51|19219.51|9
1640771210000|2021-12-29 09:46:50|19341.48|19221.48|19342.9|19222.9|19342.9|19222.9|19341.48|19221.48|10
1640771220000|2021-12-29 09:47:00|19342.95|19222.95|19347.14|19227.14|19347.14|19227.14|19342.95|19222.95|10
1640771230000|2021-12-29 09:47:10|19347.99|19227.99|19348.92|19228.92|19348.92|19228.92|19347.99|19227.99|8
1640771240000|2021-12-29 09:47:20|19349.31|19229.31|19348.03|19228.03|19349.55|19229.55|19348.03|19228.03|10
1640771250000|2021-12-29 09:47:30|19348.15|19228.15|19351.85|19231.85|19352.23|19232.23|19348.15|19228.15|10
1640771260000|2021-12-29 09:47:40|19352.06|19232.06|19355.25|19235.25|19355.26|19235.26|19352.06|19232.06|10
1640771270000|2021-12-29 09:47:50|19354.9|19234.9|19359.99|19239.99|19359.99|19239.99|19354.9|19234.9|10
1640771280000|2021-12-29 09:48:00|19360.79|19240.79|19370.8|19250.8|19370.8|19250.8|19360.79|19240.79|10
1640771290000|2021-12-29 09:48:10|19372.29|19252.29|19387.83|19267.83|19388.27|19268.27|19372.29|19252.29|10
1640771300000|2021-12-29 09:48:20|19389.79|19269.79|19393.22|19273.22|19393.22|19273.22|19389.56|19269.56|10
1640771310000|2021-12-29 09:48:30|19393.81|19273.81|19391.67|19271.67|19393.81|19273.81|19391.67|19271.67|10
1640771320000|2021-12-29 09:48:40|19391.8|19271.8|19392.38|19272.38|19392.75|19272.75|19391.65|19271.65|10
1640771330000|2021-12-29 09:48:50|19392.33|19272.33|19389.63|19269.63|19392.87|19272.87|19388.85|19268.85|10
1640771340000|2021-12-29 09:49:00|19389.84|19269.84|19391.86|19271.86|19391.92|19271.92|19389.74|19269.74|10
1640771350000|2021-12-29 09:49:10|19391.94|19271.94|19391.29|19271.29|19392.03|19272.03|19390.7|19270.7|10
1640771360000|2021-12-29 09:49:20|19391.21|19271.21|19391.76|19271.76|19391.76|19271.76|19391.17|19271.17|10
1640771370000|2021-12-29 09:49:30|19391.85|19271.85|19394.69|19274.69|19394.69|19274.69|19391.81|19271.81|10
1640771380000|2021-12-29 09:49:40|19394.76|19274.76|19397.57|19277.57|19397.57|19277.57|19394.08|19274.08|10
1640771390000|2021-12-29 09:49:50|19396.5|19276.5|19397.42|19277.42|19397.58|19277.58|19396.5|19276.5|10
1640771400000|2021-12-29 09:50:00|19397.93|19277.93|19399.8|19279.8|19399.8|19279.8|19397.93|19277.93|10
1640771410000|2021-12-29 09:50:10|19399.72|19279.72|19415.83|19295.83|19415.83|19295.83|19399.72|19279.72|10
1640771420000|2021-12-29 09:50:20|19417.12|19297.12|19420.99|19300.99|19421.15|19301.15|19417.09|19297.09|10
1640771430000|2021-12-29 09:50:30|19420.48|19300.48|19420.18|19300.18|19420.86|19300.86|19418.42|19298.42|10
1640771440000|2021-12-29 09:50:40|19420.03|19300.03|19424.05|19304.05|19424.05|19304.05|19419.85|19299.85|10
1640771450000|2021-12-29 09:50:50|19423.93|19303.93|19425.36|19305.36|19425.43|19305.43|19423.35|19303.35|10
1640771460000|2021-12-29 09:51:00|19425.81|19305.81|19428.68|19308.68|19428.68|19308.68|19425.35|19305.35|10
1640771470000|2021-12-29 09:51:10|19428.47|19308.47|19434.51|19314.51|19434.51|19314.51|19428.47|19308.47|10
1640771480000|2021-12-29 09:51:20|19434.52|19314.52|19436.8|19316.8|19436.8|19316.8|19434.11|19314.11|10
1640771490000|2021-12-29 09:51:30|19436.92|19316.92|19442.23|19322.23|19443.72|19323.72|19436.92|19316.92|10
1640771500000|2021-12-29 09:51:40|19442.5|19322.5|19442.31|19322.31|19444.22|19324.22|19441.59|19321.59|10
1640771510000|2021-12-29 09:51:50|19441.94|19321.94|19440.78|19320.78|19442.25|19322.25|19440.78|19320.78|10
1640771520000|2021-12-29 09:52:00|19441.03|19321.03|19441.02|19321.02|19441.81|19321.81|19439.31|19319.31|10
1640771530000|2021-12-29 09:52:10|19441.24|19321.24|19436.43|19316.43|19441.26|19321.26|19436.43|19316.43|10
1640771540000|2021-12-29 09:52:20|19435.28|19315.28|19442.34|19322.34|19442.34|19322.34|19435.28|19315.28|10
1640771550000|2021-12-29 09:52:30|19442.81|19322.81|19450.66|19330.66|19450.66|19330.66|19442.81|19322.81|10
1640771560000|2021-12-29 09:52:40|19450.59|19330.59|19449.98|19329.98|19450.6|19330.6|19449.69|19329.69|10
1640771570000|2021-12-29 09:52:50|19450.05|19330.05|19453.61|19333.61|19453.61|19333.61|19450.05|19330.05|10
1640771580000|2021-12-29 09:53:00|19454.46|19334.46|19458.09|19338.09|19458.09|19338.09|19454.46|19334.46|10
1640771590000|2021-12-29 09:53:10|19458.12|19338.12|19458.13|19338.13|19459.27|19339.27|19457.9|19337.9|10
1640771600000|2021-12-29 09:53:20|19457.84|19337.84|19454.37|19334.37|19457.85|19337.85|19454.37|19334.37|10
1640771610000|2021-12-29 09:53:30|19453.87|19333.87|19453.94|19333.94|19454.4|19334.4|19453.11|19333.11|10
1640771620000|2021-12-29 09:53:40|19453.86|19333.86|19455.1|19335.1|19455.32|19335.32|19453.54|19333.54|10
1640771630000|2021-12-29 09:53:50|19455.05|19335.05|19455.65|19335.65|19455.65|19335.65|19453.97|19333.97|10
1640771640000|2021-12-29 09:54:00|19456|19336|19455.05|19335.05|19456.17|19336.17|19455.05|19335.05|10
1640771650000|2021-12-29 09:54:10|19455.13|19335.13|19457.45|19337.45|19457.45|19337.45|19455.07|19335.07|9
1640771660000|2021-12-29 09:54:20|19457.33|19337.33|19457.78|19337.78|19458.58|19338.58|19457.12|19337.12|10
1640771670000|2021-12-29 09:54:30|19458.56|19338.56|19463.57|19343.57|19463.6|19343.6|19457.51|19337.51|10
1640771680000|2021-12-29 09:54:40|19463.92|19343.92|19468.84|19348.84|19468.84|19348.84|19463.92|19343.92|9
1640771690000|2021-12-29 09:54:50|19468.92|19348.92|19479.84|19359.84|19479.84|19359.84|19468.92|19348.92|10
1640771700000|2021-12-29 09:55:00|19479.17|19359.17|19486.93|19366.93|19486.93|19366.93|19478.89|19358.89|10
1640771710000|2021-12-29 09:55:10|19491.86|19371.86|19493.49|19373.49|19497.04|19377.04|19491.86|19371.86|10
1640771720000|2021-12-29 09:55:20|19493.24|19373.24|19490.46|19370.46|19493.24|19373.24|19490.46|19370.46|10
1640771730000|2021-12-29 09:55:30|19491.24|19371.24|19484.55|19364.55|19491.24|19371.24|19484.55|19364.55|10
1640771740000|2021-12-29 09:55:40|19484.22|19364.22|19482.72|19362.72|19484.22|19364.22|19480.06|19360.06|9
1640771750000|2021-12-29 09:55:50|19483.03|19363.03|19490.53|19370.53|19490.53|19370.53|19482.9|19362.9|10
1640771760000|2021-12-29 09:56:00|19490.6|19370.6|19492.84|19372.84|19492.84|19372.84|19490.6|19370.6|10
1640771770000|2021-12-29 09:56:10|19493.13|19373.13|19492.72|19372.72|19493.87|19373.87|19492.43|19372.43|10
1640771780000|2021-12-29 09:56:20|19492.27|19372.27|19488.84|19368.84|19492.27|19372.27|19488.84|19368.84|9
1640771790000|2021-12-29 09:56:30|19489.21|19369.21|19489.93|19369.93|19490.94|19370.94|19489.21|19369.21|10
1640771800000|2021-12-29 09:56:40|19490.62|19370.62|19487.98|19367.98|19491.71|19371.71|19487.98|19367.98|10
1640771810000|2021-12-29 09:56:50|19488.01|19368.01|19484.68|19364.68|19488.01|19368.01|19484.68|19364.68|10
1640771820000|2021-12-29 09:57:00|19484.53|19364.53|19482.09|19362.09|19484.53|19364.53|19482.09|19362.09|10
1640771830000|2021-12-29 09:57:10|19481.85|19361.85|19480.61|19360.61|19482.12|19362.12|19480.38|19360.38|9
1640771840000|2021-12-29 09:57:20|19480.54|19360.54|19477.09|19357.09|19480.54|19360.54|19477.09|19357.09|10
1640771850000|2021-12-29 09:57:30|19476.92|19356.92|19473.87|19353.87|19476.92|19356.92|19473.87|19353.87|10
1640771860000|2021-12-29 09:57:40|19473.68|19353.68|19472.08|19352.08|19473.83|19353.83|19472.08|19352.08|10
1640771870000|2021-12-29 09:57:50|19471.81|19351.81|19469.06|19349.06|19471.81|19351.81|19469.05|19349.05|10
1640771880000|2021-12-29 09:58:00|19468.84|19348.84|19465.66|19345.66|19468.84|19348.84|19465.66|19345.66|10
1640771890000|2021-12-29 09:58:10|19465.12|19345.12|19462.05|19342.05|19465.12|19345.12|19461.85|19341.85|10
1640771900000|2021-12-29 09:58:20|19461.79|19341.79|19460.77|19340.77|19461.91|19341.91|19460.03|19340.03|10
1640771910000|2021-12-29 09:58:30|19460.88|19340.88|19459.94|19339.94|19460.88|19340.88|19459.72|19339.72|10
1640771920000|2021-12-29 09:58:40|19459.96|19339.96|19462.35|19342.35|19462.35|19342.35|19459.96|19339.96|10
1640771930000|2021-12-29 09:58:50|19462.49|19342.49|19462.79|19342.79|19463.03|19343.03|19462.41|19342.41|10
1640771940000|2021-12-29 09:59:00|19463.16|19343.16|19462.27|19342.27|19463.76|19343.76|19462.27|19342.27|10
1640771950000|2021-12-29 09:59:10|19462.65|19342.65|19460.56|19340.56|19462.65|19342.65|19460.41|19340.41|9
1640771960000|2021-12-29 09:59:20|19459.89|19339.89|19454.18|19334.18|19459.89|19339.89|19454.18|19334.18|10
1640771970000|2021-12-29 09:59:30|19454|19334|19449.91|19329.91|19454|19334|19449.91|19329.91|10
1640771980000|2021-12-29 09:59:40|19449.7|19329.7|19447.54|19327.54|19449.84|19329.84|19447.54|19327.54|10
1640771990000|2021-12-29 09:59:50|19447.22|19327.22|19446.86|19326.86|19447.22|19327.22|19446.25|19326.25|9
1640772000000|2021-12-29 10:00:00|19447.11|19327.11|19446.82|19326.82|19448|19328|19446.81|19326.81|9
1640772010000|2021-12-29 10:00:10|19447.17|19327.17|19448.44|19328.44|19448.44|19328.44|19446.99|19326.99|10
1640772020000|2021-12-29 10:00:20|19448.8|19328.8|19451.81|19331.81|19451.81|19331.81|19448.22|19328.22|10
1640772030000|2021-12-29 10:00:30|19453.05|19333.05|19456.27|19336.27|19457.04|19337.04|19453.05|19333.05|10
1640772040000|2021-12-29 10:00:40|19456.45|19336.45|19446.09|19326.09|19456.45|19336.45|19446.09|19326.09|9
1640772050000|2021-12-29 10:00:50|19445.4|19325.4|19433.56|19313.56|19445.4|19325.4|19433.56|19313.56|10
1640772060000|2021-12-29 10:01:00|19432.68|19312.68|19428.06|19308.06|19432.68|19312.68|19427.92|19307.92|10
1640772070000|2021-12-29 10:01:10|19428|19308|19426.21|19306.21|19428|19308|19426.14|19306.14|9
1640772080000|2021-12-29 10:01:20|19424.85|19304.85|19422.15|19302.15|19424.85|19304.85|19422.15|19302.15|10
1640772090000|2021-12-29 10:01:30|19422.24|19302.24|19420.03|19300.03|19422.43|19302.43|19420.03|19300.03|10
1640772100000|2021-12-29 10:01:40|19419.55|19299.55|19415.24|19295.24|19419.55|19299.55|19414.31|19294.31|10
1640772110000|2021-12-29 10:01:50|19415.2|19295.2|19416.66|19296.66|19416.88|19296.88|19414.95|19294.95|10
1640772120000|2021-12-29 10:02:00|19417.35|19297.35|19419.16|19299.16|19419.16|19299.16|19416.46|19296.46|10
1640772130000|2021-12-29 10:02:10|19419.39|19299.39|19421.39|19301.39|19421.39|19301.39|19419.39|19299.39|10
1640772140000|2021-12-29 10:02:20|19421.3|19301.3|19421.7|19301.7|19421.7|19301.7|19419.98|19299.98|10
1640772150000|2021-12-29 10:02:30|19421.73|19301.73|19423.22|19303.22|19423.22|19303.22|19421.34|19301.34|10
1640772160000|2021-12-29 10:02:40|19423.34|19303.34|19422.06|19302.06|19423.48|19303.48|19422.06|19302.06|10
1640772170000|2021-12-29 10:02:50|19422.32|19302.32|19421.07|19301.07|19422.37|19302.37|19421.07|19301.07|10
1640772180000|2021-12-29 10:03:00|19420.6|19300.6|19415.24|19295.24|19420.6|19300.6|19415.02|19295.02|10
1640772190000|2021-12-29 10:03:10|19414.36|19294.36|19413.55|19293.55|19414.36|19294.36|19413.55|19293.55|9
1640772200000|2021-12-29 10:03:20|19413.21|19293.21|19415.69|19295.69|19415.79|19295.79|19412.98|19292.98|10
1640772210000|2021-12-29 10:03:30|19415.7|19295.7|19418.74|19298.74|19418.89|19298.89|19415.7|19295.7|10
1640772220000|2021-12-29 10:03:40|19418.83|19298.83|19420.23|19300.23|19420.38|19300.38|19418.83|19298.83|10
1640772230000|2021-12-29 10:03:50|19421.07|19301.07|19423.61|19303.61|19423.61|19303.61|19421.07|19301.07|9
1640772240000|2021-12-29 10:04:00|19423.71|19303.71|19425.26|19305.26|19425.57|19305.57|19423.71|19303.71|10
1640772250000|2021-12-29 10:04:10|19425.46|19305.46|19426.25|19306.25|19426.27|19306.27|19425.46|19305.46|9
1640772260000|2021-12-29 10:04:20|19426.42|19306.42|19426.39|19306.39|19427.1|19307.1|19425.94|19305.94|9
1640772270000|2021-12-29 10:04:30|19426.56|19306.56|19422.38|19302.38|19426.65|19306.65|19422.38|19302.38|9
1640772280000|2021-12-29 10:04:40|19422.47|19302.47|19420.61|19300.61|19422.47|19302.47|19420.45|19300.45|10
1640772290000|2021-12-29 10:04:50|19420.74|19300.74|19418.98|19298.98|19420.82|19300.82|19418.98|19298.98|10
1640772300000|2021-12-29 10:05:00|19419.75|19299.75|19422.8|19302.8|19422.8|19302.8|19419.72|19299.72|9
1640772310000|2021-12-29 10:05:10|19422.76|19302.76|19424.24|19304.24|19424.24|19304.24|19422.76|19302.76|10
1640772320000|2021-12-29 10:05:20|19424.33|19304.33|19423.99|19303.99|19424.6|19304.6|19423.99|19303.99|10
1640772330000|2021-12-29 10:05:30|19424.31|19304.31|19423.78|19303.78|19424.31|19304.31|19423.45|19303.45|10
1640772340000|2021-12-29 10:05:40|19423.66|19303.66|19423.13|19303.13|19424.1|19304.1|19423.13|19303.13|8
1640772350000|2021-12-29 10:05:50|19423.21|19303.21|19421.09|19301.09|19423.21|19303.21|19421.05|19301.05|10
1640772360000|2021-12-29 10:06:00|19420.51|19300.51|19420.27|19300.27|19421.37|19301.37|19420.16|19300.16|8
1640772370000|2021-12-29 10:06:10|19420.05|19300.05|19419.65|19299.65|19420.66|19300.66|19419.58|19299.58|9
1640772380000|2021-12-29 10:06:20|19419.39|19299.39|19420.08|19300.08|19420.16|19300.16|19419.18|19299.18|8
1640772390000|2021-12-29 10:06:30|19419.95|19299.95|19421.1|19301.1|19421.1|19301.1|19419.43|19299.43|10
1640772400000|2021-12-29 10:06:40|19421.04|19301.04|19419.68|19299.68|19421.17|19301.17|19419.68|19299.68|8
1640772410000|2021-12-29 10:06:50|19419.18|19299.18|19417.74|19297.74|19419.18|19299.18|19417.74|19297.74|8
1640772420000|2021-12-29 10:07:00|19417.48|19297.48|19417.72|19297.72|19418|19298|19417.47|19297.47|9
1640772430000|2021-12-29 10:07:10|19417.7|19297.7|19419.61|19299.61|19419.97|19299.97|19417.7|19297.7|10
1640772440000|2021-12-29 10:07:20|19419.59|19299.59|19431.14|19311.14|19431.14|19311.14|19419.59|19299.59|10
1640772450000|2021-12-29 10:07:30|19432.54|19312.54|19438.07|19318.07|19438.07|19318.07|19432.54|19312.54|10
1640772460000|2021-12-29 10:07:40|19438.22|19318.22|19441.07|19321.07|19441.7|19321.7|19438.22|19318.22|10
1640772470000|2021-12-29 10:07:50|19442.35|19322.35|19441.93|19321.93|19442.68|19322.68|19441.84|19321.84|9
1640772480000|2021-12-29 10:08:00|19441.91|19321.91|19442.26|19322.26|19442.26|19322.26|19441.02|19321.02|10
1640772490000|2021-12-29 10:08:10|19442.09|19322.09|19443.23|19323.23|19443.29|19323.29|19442.09|19322.09|10
1640772500000|2021-12-29 10:08:20|19443.09|19323.09|19441.61|19321.61|19443.28|19323.28|19441.61|19321.61|10
1640772510000|2021-12-29 10:08:30|19440.99|19320.99|19435.42|19315.42|19440.99|19320.99|19435.42|19315.42|9
1640772520000|2021-12-29 10:08:40|19435.36|19315.36|19435.69|19315.69|19436.18|19316.18|19435.3|19315.3|10
1640772530000|2021-12-29 10:08:50|19435.52|19315.52|19435.04|19315.04|19436.63|19316.63|19435.04|19315.04|10
1640772540000|2021-12-29 10:09:00|19434.92|19314.92|19435.37|19315.37|19435.37|19315.37|19434.77|19314.77|10
1640772550000|2021-12-29 10:09:10|19435.1|19315.1|19435.22|19315.22|19435.22|19315.22|19434.5|19314.5|10
1640772560000|2021-12-29 10:09:20|19435.42|19315.42|19433.99|19313.99|19435.42|19315.42|19433.99|19313.99|9
1640772570000|2021-12-29 10:09:30|19433.58|19313.58|19432.64|19312.64|19433.58|19313.58|19432.64|19312.64|10
1640772580000|2021-12-29 10:09:40|19432.88|19312.88|19434.36|19314.36|19434.49|19314.49|19432.88|19312.88|10
1640772590000|2021-12-29 10:09:50|19434.52|19314.52|19436|19316|19436.15|19316.15|19434.52|19314.52|10
1640772600000|2021-12-29 10:10:00|19436.21|19316.21|19435.69|19315.69|19436.75|19316.75|19435.69|19315.69|10
1640772610000|2021-12-29 10:10:10|19435.58|19315.58|19434.77|19314.77|19436.02|19316.02|19434.77|19314.77|10
1640772620000|2021-12-29 10:10:20|19434.38|19314.38|19435.97|19315.97|19436.02|19316.02|19434.18|19314.18|10
1640772630000|2021-12-29 10:10:30|19436.08|19316.08|19436.08|19316.08|19436.66|19316.66|19436.08|19316.08|10
1640772640000|2021-12-29 10:10:40|19436.04|19316.04|19433.2|19313.2|19436.15|19316.15|19433.2|19313.2|10
1640772650000|2021-12-29 10:10:50|19432.73|19312.73|19429.14|19309.14|19432.73|19312.73|19429.14|19309.14|10
1640772660000|2021-12-29 10:11:00|19429.46|19309.46|19427.18|19307.18|19429.55|19309.55|19427.17|19307.17|10
1640772670000|2021-12-29 10:11:10|19427.12|19307.12|19429.41|19309.41|19429.41|19309.41|19427.12|19307.12|10
1640772680000|2021-12-29 10:11:20|19429.48|19309.48|19426.65|19306.65|19429.66|19309.66|19426.65|19306.65|10
1640772690000|2021-12-29 10:11:30|19426.93|19306.93|19426.8|19306.8|19427.03|19307.03|19426.59|19306.59|10
1640772700000|2021-12-29 10:11:40|19427.18|19307.18|19425.5|19305.5|19427.18|19307.18|19425.5|19305.5|10
1640772710000|2021-12-29 10:11:50|19425.28|19305.28|19424.81|19304.81|19425.38|19305.38|19423.87|19303.87|10
1640772720000|2021-12-29 10:12:00|19425.72|19305.72|19432.9|19312.9|19432.9|19312.9|19425.72|19305.72|10
1640772730000|2021-12-29 10:12:10|19435.33|19315.33|19442.86|19322.86|19442.86|19322.86|19435.33|19315.33|10
1640772740000|2021-12-29 10:12:20|19442.9|19322.9|19449.96|19329.96|19449.96|19329.96|19442.9|19322.9|10
1640772750000|2021-12-29 10:12:30|19450.13|19330.13|19454.5|19334.5|19454.57|19334.57|19450.01|19330.01|10
1640772760000|2021-12-29 10:12:40|19455.29|19335.29|19455.81|19335.81|19456.07|19336.07|19455.29|19335.29|10
1640772770000|2021-12-29 10:12:50|19455.44|19335.44|19457.85|19337.85|19457.85|19337.85|19455.17|19335.17|10
1640772780000|2021-12-29 10:13:00|19458.18|19338.18|19457.89|19337.89|19458.42|19338.42|19457.89|19337.89|8
1640772790000|2021-12-29 10:13:10|19457.83|19337.83|19457.64|19337.64|19457.83|19337.83|19457.05|19337.05|9
1640772800000|2021-12-29 10:13:20|19458.02|19338.02|19454.88|19334.88|19458.02|19338.02|19454.88|19334.88|10
1640772810000|2021-12-29 10:13:30|19454.95|19334.95|19452.47|19332.47|19455.13|19335.13|19452.47|19332.47|10
1640772820000|2021-12-29 10:13:40|19451.58|19331.58|19452.23|19332.23|19452.23|19332.23|19450.04|19330.04|10
1640772830000|2021-12-29 10:13:50|19453.25|19333.25|19455.73|19335.73|19455.93|19335.93|19452.8|19332.8|10
1640772840000|2021-12-29 10:14:00|19455.5|19335.5|19457|19337|19457|19337|19455.5|19335.5|10
1640772850000|2021-12-29 10:14:10|19456.4|19336.4|19458|19338|19458|19338|19455.93|19335.93|10
1640772860000|2021-12-29 10:14:20|19458.71|19338.71|19461.08|19341.08|19461.08|19341.08|19458.71|19338.71|10
1640772870000|2021-12-29 10:14:30|19461.36|19341.36|19462.13|19342.13|19462.32|19342.32|19461.36|19341.36|10
1640772880000|2021-12-29 10:14:40|19462.08|19342.08|19464.01|19344.01|19464.01|19344.01|19462.08|19342.08|9
1640772890000|2021-12-29 10:14:50|19464.23|19344.23|19462.21|19342.21|19465.03|19345.03|19462.21|19342.21|10
1640772900000|2021-12-29 10:15:00|19461.92|19341.92|19458.49|19338.49|19461.92|19341.92|19458.49|19338.49|9
1640772910000|2021-12-29 10:15:10|19458.31|19338.31|19459.1|19339.1|19459.12|19339.12|19458.09|19338.09|8
1640772920000|2021-12-29 10:15:20|19459.27|19339.27|19460.3|19340.3|19460.3|19340.3|19459.27|19339.27|10
1640772930000|2021-12-29 10:15:30|19460.29|19340.29|19457.05|19337.05|19460.29|19340.29|19457.05|19337.05|10
1640772940000|2021-12-29 10:15:40|19456.37|19336.37|19452.23|19332.23|19456.37|19336.37|19452.18|19332.18|10
1640772950000|2021-12-29 10:15:50|19452.02|19332.02|19450.44|19330.44|19452.12|19332.12|19450.44|19330.44|10
1640772960000|2021-12-29 10:16:00|19450.33|19330.33|19449.64|19329.64|19450.6|19330.6|19449.48|19329.48|10
1640772970000|2021-12-29 10:16:10|19450.09|19330.09|19449.95|19329.95|19450.48|19330.48|19449.95|19329.95|8
1640772980000|2021-12-29 10:16:20|19449.98|19329.98|19448.4|19328.4|19449.98|19329.98|19448.4|19328.4|10
1640772990000|2021-12-29 10:16:30|19448.43|19328.43|19447.94|19327.94|19448.61|19328.61|19447.91|19327.91|8
1640773000000|2021-12-29 10:16:40|19447.89|19327.89|19447.66|19327.66|19447.94|19327.94|19447.5|19327.5|8
1640773010000|2021-12-29 10:16:50|19447.15|19327.15|19446.71|19326.71|19447.21|19327.21|19446.45|19326.45|10
1640773020000|2021-12-29 10:17:00|19446.41|19326.41|19446.08|19326.08|19446.61|19326.61|19446.08|19326.08|9
1640773030000|2021-12-29 10:17:10|19446.18|19326.18|19441.56|19321.56|19446.18|19326.18|19441.56|19321.56|10
1640773040000|2021-12-29 10:17:20|19441.62|19321.62|19440.06|19320.06|19441.62|19321.62|19439.97|19319.97|9
1640773050000|2021-12-29 10:17:30|19439.98|19319.98|19439.98|19319.98|19441.45|19321.45|19439.78|19319.78|9
1640773060000|2021-12-29 10:17:40|19439.27|19319.27|19438.34|19318.34|19439.41|19319.41|19438.34|19318.34|7
1640773070000|2021-12-29 10:17:50|19437.07|19317.07|19434.81|19314.81|19437.36|19317.36|19434.81|19314.81|10
1640773080000|2021-12-29 10:18:00|19434.6|19314.6|19432.82|19312.82|19434.6|19314.6|19432.82|19312.82|10
1640773090000|2021-12-29 10:18:10|19432.72|19312.72|19432.47|19312.47|19432.81|19312.81|19430|19310|10
1640773100000|2021-12-29 10:18:20|19432.65|19312.65|19430.42|19310.42|19432.65|19312.65|19430.11|19310.11|10
1640773110000|2021-12-29 10:18:30|19430.45|19310.45|19427.26|19307.26|19430.45|19310.45|19427.26|19307.26|10
1640773120000|2021-12-29 10:18:40|19427.28|19307.28|19426.38|19306.38|19427.47|19307.47|19426.27|19306.27|9
1640773130000|2021-12-29 10:18:50|19426.34|19306.34|19425.35|19305.35|19426.34|19306.34|19425.05|19305.05|10
1640773140000|2021-12-29 10:19:00|19425.61|19305.61|19423.92|19303.92|19425.72|19305.72|19423.89|19303.89|10
1640773150000|2021-12-29 10:19:10|19423.74|19303.74|19422.37|19302.37|19423.74|19303.74|19421.91|19301.91|10
1640773160000|2021-12-29 10:19:20|19422.31|19302.31|19422.69|19302.69|19422.69|19302.69|19421.29|19301.29|10
1640773170000|2021-12-29 10:19:30|19422.21|19302.21|19420.87|19300.87|19422.36|19302.36|19420.87|19300.87|10
1640773180000|2021-12-29 10:19:40|19421.09|19301.09|19421.82|19301.82|19421.82|19301.82|19420.78|19300.78|10
1640773190000|2021-12-29 10:19:50|19422|19302|19422.43|19302.43|19422.89|19302.89|19422|19302|10
1640773200000|2021-12-29 10:20:00|19422.19|19302.19|19420.85|19300.85|19422.27|19302.27|19420.85|19300.85|10
1640773210000|2021-12-29 10:20:10|19420.84|19300.84|19418.9|19298.9|19420.84|19300.84|19418.9|19298.9|9
1640773220000|2021-12-29 10:20:20|19419.12|19299.12|19418.45|19298.45|19419.3|19299.3|19418.35|19298.35|9
1640773230000|2021-12-29 10:20:30|19418.56|19298.56|19418.18|19298.18|19418.56|19298.56|19417.82|19297.82|10
1640773240000|2021-12-29 10:20:40|19418.43|19298.43|19418.41|19298.41|19418.61|19298.61|19417.97|19297.97|10
1640773250000|2021-12-29 10:20:50|19415.98|19295.98|19413.02|19293.02|19415.98|19295.98|19413.02|19293.02|9
1640773260000|2021-12-29 10:21:00|19412.76|19292.76|19412.31|19292.31|19412.76|19292.76|19410.72|19290.72|10
1640773270000|2021-12-29 10:21:10|19412.26|19292.26|19412.85|19292.85|19413.23|19293.23|19412.26|19292.26|10
1640773280000|2021-12-29 10:21:20|19411.93|19291.93|19412.21|19292.21|19412.76|19292.76|19411.86|19291.86|9
1640773290000|2021-12-29 10:21:30|19411.67|19291.67|19411.81|19291.81|19412.17|19292.17|19411.57|19291.57|10
1640773300000|2021-12-29 10:21:40|19411.83|19291.83|19410.59|19290.59|19411.83|19291.83|19410.59|19290.59|9
1640773310000|2021-12-29 10:21:50|19410.6|19290.6|19408.14|19288.14|19410.6|19290.6|19408.14|19288.14|10
1640773320000|2021-12-29 10:22:00|19407.51|19287.51|19404.26|19284.26|19408.07|19288.07|19404.14|19284.14|10
1640773330000|2021-12-29 10:22:10|19404.05|19284.05|19400.74|19280.74|19404.05|19284.05|19400.49|19280.49|10
1640773340000|2021-12-29 10:22:20|19400.86|19280.86|19398.73|19278.73|19400.86|19280.86|19398.73|19278.73|10
1640773350000|2021-12-29 10:22:30|19398.43|19278.43|19396.61|19276.61|19398.98|19278.98|19396.61|19276.61|10
1640773360000|2021-12-29 10:22:40|19396.59|19276.59|19396.45|19276.45|19396.59|19276.59|19395.24|19275.24|10
1640773370000|2021-12-29 10:22:50|19396.51|19276.51|19398.64|19278.64|19398.64|19278.64|19396.51|19276.51|9
1640773380000|2021-12-29 10:23:00|19398.61|19278.61|19400.79|19280.79|19400.79|19280.79|19398.61|19278.61|10
1640773390000|2021-12-29 10:23:10|19400.67|19280.67|19399.43|19279.43|19400.67|19280.67|19399.43|19279.43|10
1640773400000|2021-12-29 10:23:20|19399.64|19279.64|19396.92|19276.92|19399.64|19279.64|19396.92|19276.92|10
1640773410000|2021-12-29 10:23:30|19396.87|19276.87|19396.61|19276.61|19397.25|19277.25|19396.31|19276.31|10
1640773420000|2021-12-29 10:23:40|19396.36|19276.36|19396.49|19276.49|19397.03|19277.03|19395.95|19275.95|8
1640773430000|2021-12-29 10:23:50|19396.53|19276.53|19396.56|19276.56|19396.81|19276.81|19396.53|19276.53|9
1640773440000|2021-12-29 10:24:00|19396.39|19276.39|19395.63|19275.63|19396.59|19276.59|19395.58|19275.58|10
1640773450000|2021-12-29 10:24:10|19395.64|19275.64|19396.64|19276.64|19396.64|19276.64|19395.45|19275.45|10
1640773460000|2021-12-29 10:24:20|19397.74|19277.74|19397.91|19277.91|19398.94|19278.94|19397.74|19277.74|10
1640773470000|2021-12-29 10:24:30|19398.53|19278.53|19397.15|19277.15|19398.53|19278.53|19397.04|19277.04|9
1640773480000|2021-12-29 10:24:40|19396.95|19276.95|19397.04|19277.04|19397.29|19277.29|19396.88|19276.88|9
1640773490000|2021-12-29 10:24:50|19397.39|19277.39|19397.32|19277.32|19397.74|19277.74|19397|19277|10
1640773500000|2021-12-29 10:25:00|19397.22|19277.22|19398.63|19278.63|19398.63|19278.63|19397.22|19277.22|9
1640773510000|2021-12-29 10:25:10|19398.52|19278.52|19398.36|19278.36|19398.99|19278.99|19398.36|19278.36|10
1640773520000|2021-12-29 10:25:20|19398.46|19278.46|19399.16|19279.16|19399.16|19279.16|19398.09|19278.09|9
1640773530000|2021-12-29 10:25:30|19399.44|19279.44|19401.05|19281.05|19401.05|19281.05|19399.44|19279.44|10
1640773540000|2021-12-29 10:25:40|19401.23|19281.23|19401.93|19281.93|19401.93|19281.93|19400.32|19280.32|10
1640773550000|2021-12-29 10:25:50|19401.43|19281.43|19401.45|19281.45|19401.93|19281.93|19401.33|19281.33|9
1640773560000|2021-12-29 10:26:00|19401.71|19281.71|19401.91|19281.91|19401.91|19281.91|19400.89|19280.89|10
1640773570000|2021-12-29 10:26:10|19403.16|19283.16|19407.48|19287.48|19407.48|19287.48|19403.16|19283.16|10
1640773580000|2021-12-29 10:26:20|19408.26|19288.26|19408.05|19288.05|19409|19289|19408.05|19288.05|10
1640773590000|2021-12-29 10:26:30|19408.68|19288.68|19408.31|19288.31|19408.97|19288.97|19407.91|19287.91|10
1640773600000|2021-12-29 10:26:40|19408|19288|19404.29|19284.29|19408|19288|19404.29|19284.29|10
1640773610000|2021-12-29 10:26:50|19403.45|19283.45|19399.74|19279.74|19403.45|19283.45|19399.74|19279.74|10
1640773620000|2021-12-29 10:27:00|19399.91|19279.91|19398.04|19278.04|19399.91|19279.91|19398.04|19278.04|10
1640773630000|2021-12-29 10:27:10|19398.13|19278.13|19398.08|19278.08|19398.57|19278.57|19397.73|19277.73|8
1640773640000|2021-12-29 10:27:20|19398.09|19278.09|19397.99|19277.99|19398.09|19278.09|19397.06|19277.06|9
1640773650000|2021-12-29 10:27:30|19398.63|19278.63|19397.35|19277.35|19398.91|19278.91|19397.35|19277.35|10
1640773660000|2021-12-29 10:27:40|19397.77|19277.77|19397.75|19277.75|19398.06|19278.06|19397.53|19277.53|8
1640773670000|2021-12-29 10:27:50|19397.66|19277.66|19400.64|19280.64|19400.64|19280.64|19397.45|19277.45|9
1640773680000|2021-12-29 10:28:00|19401.08|19281.08|19400.36|19280.36|19401.74|19281.74|19400.27|19280.27|9
1640773690000|2021-12-29 10:28:10|19399.56|19279.56|19398.42|19278.42|19399.56|19279.56|19398.42|19278.42|10
1640773700000|2021-12-29 10:28:20|19398.28|19278.28|19398.15|19278.15|19398.28|19278.28|19397.94|19277.94|8
1640773710000|2021-12-29 10:28:30|19398.29|19278.29|19397.86|19277.86|19398.29|19278.29|19397.38|19277.38|9
1640773720000|2021-12-29 10:28:40|19397.49|19277.49|19397.64|19277.64|19397.64|19277.64|19397.06|19277.06|8
1640773730000|2021-12-29 10:28:50|19397.67|19277.67|19398.12|19278.12|19398.53|19278.53|19397.67|19277.67|8
1640773740000|2021-12-29 10:29:00|19397.96|19277.96|19397.59|19277.59|19398.02|19278.02|19397.46|19277.46|10
1640773750000|2021-12-29 10:29:10|19397.02|19277.02|19396.78|19276.78|19397.24|19277.24|19396.78|19276.78|9
1640773760000|2021-12-29 10:29:20|19397.04|19277.04|19396.72|19276.72|19397.22|19277.22|19396.54|19276.54|10
1640773770000|2021-12-29 10:29:30|19396.59|19276.59|19396.75|19276.75|19396.78|19276.78|19396.41|19276.41|9
1640773780000|2021-12-29 10:29:40|19396.59|19276.59|19397.75|19277.75|19397.79|19277.79|19396.59|19276.59|10
1640773790000|2021-12-29 10:29:50|19397.95|19277.95|19398.15|19278.15|19398.34|19278.34|19397.66|19277.66|8
1640773800000|2021-12-29 10:30:00|19398.25|19278.25|19397.05|19277.05|19398.67|19278.67|19397.05|19277.05|10
1640773810000|2021-12-29 10:30:10|19396.86|19276.86|19396.23|19276.23|19397.04|19277.04|19396.12|19276.12|10
1640773820000|2021-12-29 10:30:20|19396.37|19276.37|19398.97|19278.97|19398.97|19278.97|19395.92|19275.92|10
1640773830000|2021-12-29 10:30:30|19399.61|19279.61|19401.27|19281.27|19401.27|19281.27|19399.51|19279.51|10
1640773840000|2021-12-29 10:30:40|19401.1|19281.1|19403.56|19283.56|19403.56|19283.56|19400.85|19280.85|10
1640773850000|2021-12-29 10:30:50|19404.42|19284.42|19412.33|19292.33|19412.33|19292.33|19404.38|19284.38|10
1640773860000|2021-12-29 10:31:00|19414.28|19294.28|19426.59|19306.59|19426.59|19306.59|19414.22|19294.22|10
1640773870000|2021-12-29 10:31:10|19426.29|19306.29|19432.08|19312.08|19432.08|19312.08|19426.29|19306.29|10
1640773880000|2021-12-29 10:31:20|19432.04|19312.04|19436.05|19316.05|19436.05|19316.05|19432.04|19312.04|10
1640773890000|2021-12-29 10:31:30|19436.37|19316.37|19437.98|19317.98|19437.98|19317.98|19436.37|19316.37|10
1640773900000|2021-12-29 10:31:40|19437.8|19317.8|19437.53|19317.53|19438.21|19318.21|19437.26|19317.26|10
1640773910000|2021-12-29 10:31:50|19438.08|19318.08|19437.99|19317.99|19439.65|19319.65|19437.93|19317.93|10
1640773920000|2021-12-29 10:32:00|19438.32|19318.32|19436.3|19316.3|19438.32|19318.32|19436.3|19316.3|10
1640773930000|2021-12-29 10:32:10|19435.61|19315.61|19436.33|19316.33|19436.33|19316.33|19434.94|19314.94|10
1640773940000|2021-12-29 10:32:20|19436.6|19316.6|19437.15|19317.15|19437.15|19317.15|19435.97|19315.97|10
1640773950000|2021-12-29 10:32:30|19437.52|19317.52|19441.09|19321.09|19441.09|19321.09|19437.52|19317.52|10
1640773960000|2021-12-29 10:32:40|19441.34|19321.34|19443.43|19323.43|19443.43|19323.43|19441.34|19321.34|9
1640773970000|2021-12-29 10:32:50|19443.5|19323.5|19444.45|19324.45|19444.45|19324.45|19443.43|19323.43|10
1640773980000|2021-12-29 10:33:00|19444.41|19324.41|19443.52|19323.52|19444.99|19324.99|19443.34|19323.34|10
1640773990000|2021-12-29 10:33:10|19443.49|19323.49|19442.12|19322.12|19443.81|19323.81|19442.12|19322.12|10
1640774000000|2021-12-29 10:33:20|19441.13|19321.13|19438.15|19318.15|19441.13|19321.13|19438.15|19318.15|10
1640774010000|2021-12-29 10:33:30|19437.73|19317.73|19436.32|19316.32|19437.75|19317.75|19436.32|19316.32|10
1640774020000|2021-12-29 10:33:40|19436.11|19316.11|19436.31|19316.31|19436.58|19316.58|19436.11|19316.11|10
1640774030000|2021-12-29 10:33:50|19436|19316|19434.06|19314.06|19436.05|19316.05|19434.05|19314.05|10
1640774040000|2021-12-29 10:34:00|19433.34|19313.34|19434.15|19314.15|19434.28|19314.28|19433.15|19313.15|10
1640774050000|2021-12-29 10:34:10|19434.54|19314.54|19439|19319|19439|19319|19434.54|19314.54|10
1640774060000|2021-12-29 10:34:20|19438.74|19318.74|19436.93|19316.93|19439.09|19319.09|19436.85|19316.85|10
1640774070000|2021-12-29 10:34:30|19436.36|19316.36|19433.66|19313.66|19436.36|19316.36|19433.66|19313.66|8
1640774080000|2021-12-29 10:34:40|19433.11|19313.11|19422.97|19302.97|19433.11|19313.11|19422.97|19302.97|10
1640774090000|2021-12-29 10:34:50|19422.79|19302.79|19418.69|19298.69|19422.79|19302.79|19418.69|19298.69|10
1640774100000|2021-12-29 10:35:00|19417.94|19297.94|19416.35|19296.35|19417.94|19297.94|19416.32|19296.32|10
1640774110000|2021-12-29 10:35:10|19416.4|19296.4|19415.34|19295.34|19416.4|19296.4|19415.34|19295.34|10
1640774120000|2021-12-29 10:35:20|19415.19|19295.19|19414.16|19294.16|19415.36|19295.36|19414.16|19294.16|10
1640774130000|2021-12-29 10:35:30|19413.09|19293.09|19408.86|19288.86|19413.09|19293.09|19408.81|19288.81|10
1640774140000|2021-12-29 10:35:40|19408.06|19288.06|19406.93|19286.93|19408.22|19288.22|19406.93|19286.93|10
1640774150000|2021-12-29 10:35:50|19407.1|19287.1|19409.53|19289.53|19409.6|19289.6|19407.1|19287.1|10
1640774160000|2021-12-29 10:36:00|19409.68|19289.68|19410.01|19290.01|19410.29|19290.29|19409.14|19289.14|10
1640774170000|2021-12-29 10:36:10|19409.73|19289.73|19408.41|19288.41|19409.73|19289.73|19408.41|19288.41|10
1640774180000|2021-12-29 10:36:20|19408.52|19288.52|19407.84|19287.84|19408.52|19288.52|19407.77|19287.77|9
1640774190000|2021-12-29 10:36:30|19405.9|19285.9|19406.59|19286.59|19407.06|19287.06|19405.9|19285.9|10
1640774200000|2021-12-29 10:36:40|19406.64|19286.64|19404.44|19284.44|19406.64|19286.64|19404.33|19284.33|10
1640774210000|2021-12-29 10:36:50|19403.9|19283.9|19400.75|19280.75|19403.9|19283.9|19400.75|19280.75|10
1640774220000|2021-12-29 10:37:00|19399.98|19279.98|19396.69|19276.69|19399.98|19279.98|19396.69|19276.69|10
1640774230000|2021-12-29 10:37:10|19396.4|19276.4|19394.24|19274.24|19396.49|19276.49|19394.16|19274.16|10
1640774240000|2021-12-29 10:37:20|19393.93|19273.93|19392.36|19272.36|19394.07|19274.07|19391.76|19271.76|10
1640774250000|2021-12-29 10:37:30|19392.11|19272.11|19390.87|19270.87|19392.16|19272.16|19390.84|19270.84|10
1640774260000|2021-12-29 10:37:40|19390.76|19270.76|19388.95|19268.95|19390.76|19270.76|19388.74|19268.74|10
1640774270000|2021-12-29 10:37:50|19389.02|19269.02|19390.06|19270.06|19390.06|19270.06|19388.8|19268.8|10
1640774280000|2021-12-29 10:38:00|19390.17|19270.17|19392.47|19272.47|19392.55|19272.55|19390.17|19270.17|10
1640774290000|2021-12-29 10:38:10|19392.49|19272.49|19391|19271|19392.49|19272.49|19391|19271|9
1640774300000|2021-12-29 10:38:20|19390.49|19270.49|19389.88|19269.88|19390.68|19270.68|19389.88|19269.88|10
1640774310000|2021-12-29 10:38:30|19389.55|19269.55|19389.19|19269.19|19389.56|19269.56|19389.19|19269.19|10
1640774320000|2021-12-29 10:38:40|19388.06|19268.06|19386.88|19266.88|19388.28|19268.28|19386.61|19266.61|10
1640774330000|2021-12-29 10:38:50|19387.34|19267.34|19387.21|19267.21|19387.68|19267.68|19387.07|19267.07|9
1640774340000|2021-12-29 10:39:00|19387.39|19267.39|19387.67|19267.67|19389.13|19269.13|19387.08|19267.08|10
1640774350000|2021-12-29 10:39:10|19387.7|19267.7|19384.29|19264.29|19387.7|19267.7|19384.29|19264.29|9
1640774360000|2021-12-29 10:39:20|19384.06|19264.06|19381.26|19261.26|19384.06|19264.06|19381.26|19261.26|9
1640774370000|2021-12-29 10:39:30|19381.08|19261.08|19380.04|19260.04|19381.08|19261.08|19379.64|19259.64|10
1640774380000|2021-12-29 10:39:40|19380.08|19260.08|19381.19|19261.19|19381.31|19261.31|19378.85|19258.85|10
1640774390000|2021-12-29 10:39:50|19381.45|19261.45|19381.65|19261.65|19382.27|19262.27|19381.45|19261.45|9
1640774400000|2021-12-29 10:40:00|19381.07|19261.07|19380.41|19260.41|19381.07|19261.07|19380.08|19260.08|10
1640774410000|2021-12-29 10:40:10|19380.97|19260.97|19382.9|19262.9|19382.9|19262.9|19380.81|19260.81|10
1640774420000|2021-12-29 10:40:20|19383.14|19263.14|19385.45|19265.45|19385.45|19265.45|19383.14|19263.14|9
1640774430000|2021-12-29 10:40:30|19385.48|19265.48|19387.31|19267.31|19387.41|19267.41|19385.48|19265.48|10
1640774440000|2021-12-29 10:40:40|19387.33|19267.33|19387.66|19267.66|19387.66|19267.66|19387.17|19267.17|10
1640774450000|2021-12-29 10:40:50|19387.44|19267.44|19388.54|19268.54|19388.54|19268.54|19387.44|19267.44|7
1640774460000|2021-12-29 10:41:00|19388.35|19268.35|19386.94|19266.94|19388.35|19268.35|19386.94|19266.94|10
1640774470000|2021-12-29 10:41:10|19386.96|19266.96|19386.41|19266.41|19387.04|19267.04|19386.24|19266.24|10
1640774480000|2021-12-29 10:41:20|19386.26|19266.26|19386.73|19266.73|19386.73|19266.73|19385.69|19265.69|10
1640774490000|2021-12-29 10:41:30|19386.57|19266.57|19387.29|19267.29|19387.29|19267.29|19386.57|19266.57|8
1640774500000|2021-12-29 10:41:40|19388.23|19268.23|19387.67|19267.67|19388.23|19268.23|19387.56|19267.56|10
1640774510000|2021-12-29 10:41:50|19387.56|19267.56|19391.06|19271.06|19391.06|19271.06|19387.56|19267.56|10
1640774520000|2021-12-29 10:42:00|19390.86|19270.86|19391.44|19271.44|19391.44|19271.44|19390.86|19270.86|10
1640774530000|2021-12-29 10:42:10|19390.91|19270.91|19390.08|19270.08|19391.04|19271.04|19390.08|19270.08|10
1640774540000|2021-12-29 10:42:20|19389.67|19269.67|19390.06|19270.06|19390.06|19270.06|19389.01|19269.01|10
1640774550000|2021-12-29 10:42:30|19389.61|19269.61|19390.05|19270.05|19390.18|19270.18|19389.61|19269.61|9
1640774560000|2021-12-29 10:42:40|19389.98|19269.98|19390.14|19270.14|19390.14|19270.14|19389.87|19269.87|8
1640774570000|2021-12-29 10:42:50|19390.7|19270.7|19393.76|19273.76|19393.76|19273.76|19390.56|19270.56|10
1640774580000|2021-12-29 10:43:00|19394.69|19274.69|19397.23|19277.23|19397.23|19277.23|19394.69|19274.69|9
1640774590000|2021-12-29 10:43:10|19397.37|19277.37|19397.38|19277.38|19398.05|19278.05|19397.37|19277.37|10
1640774600000|2021-12-29 10:43:20|19396.66|19276.66|19389.74|19269.74|19396.66|19276.66|19389.74|19269.74|10
1640774610000|2021-12-29 10:43:30|19388.6|19268.6|19383.66|19263.66|19388.6|19268.6|19383.66|19263.66|10
1640774620000|2021-12-29 10:43:40|19383.58|19263.58|19379.79|19259.79|19383.58|19263.58|19379.79|19259.79|9
1640774630000|2021-12-29 10:43:50|19379.76|19259.76|19380.37|19260.37|19380.37|19260.37|19379.76|19259.76|10
1640774640000|2021-12-29 10:44:00|19380.42|19260.42|19382.11|19262.11|19382.48|19262.48|19380.42|19260.42|10
1640774650000|2021-12-29 10:44:10|19382.31|19262.31|19382.47|19262.47|19382.88|19262.88|19381.72|19261.72|10
1640774660000|2021-12-29 10:44:20|19380.46|19260.46|19372.51|19252.51|19380.46|19260.46|19372.51|19252.51|10
1640774670000|2021-12-29 10:44:30|19371.91|19251.91|19365.98|19245.98|19371.91|19251.91|19365.98|19245.98|10
1640774680000|2021-12-29 10:44:40|19365.42|19245.42|19357.93|19237.93|19365.42|19245.42|19357.93|19237.93|10
1640774690000|2021-12-29 10:44:50|19357.77|19237.77|19357.28|19237.28|19357.77|19237.77|19356.57|19236.57|10
1640774700000|2021-12-29 10:45:00|19356.85|19236.85|19362.51|19242.51|19362.51|19242.51|19356.49|19236.49|10
1640774710000|2021-12-29 10:45:10|19362.21|19242.21|19363.64|19243.64|19363.64|19243.64|19362.21|19242.21|10
1640774720000|2021-12-29 10:45:20|19363.73|19243.73|19364.56|19244.56|19364.56|19244.56|19362.68|19242.68|10
1640774730000|2021-12-29 10:45:30|19365.12|19245.12|19364.04|19244.04|19365.42|19245.42|19364.04|19244.04|10
1640774740000|2021-12-29 10:45:40|19363.64|19243.64|19361.51|19241.51|19363.64|19243.64|19361.51|19241.51|10
1640774750000|2021-12-29 10:45:50|19361.54|19241.54|19360.16|19240.16|19361.54|19241.54|19360.16|19240.16|10
1640774760000|2021-12-29 10:46:00|19359.72|19239.72|19358.83|19238.83|19359.85|19239.85|19358.68|19238.68|10
1640774770000|2021-12-29 10:46:10|19358.46|19238.46|19357.18|19237.18|19358.46|19238.46|19356.87|19236.87|9
1640774780000|2021-12-29 10:46:20|19357.27|19237.27|19359.25|19239.25|19359.46|19239.46|19357.27|19237.27|10
1640774790000|2021-12-29 10:46:30|19359.3|19239.3|19360.77|19240.77|19360.77|19240.77|19359.24|19239.24|9
1640774800000|2021-12-29 10:46:40|19361.12|19241.12|19362.73|19242.73|19362.73|19242.73|19360.82|19240.82|9
1640774810000|2021-12-29 10:46:50|19362.92|19242.92|19364.7|19244.7|19364.73|19244.73|19362.02|19242.02|10
1640774820000|2021-12-29 10:47:00|19364.46|19244.46|19362.99|19242.99|19364.47|19244.47|19362.99|19242.99|10
1640774830000|2021-12-29 10:47:10|19363|19243|19362.53|19242.53|19363.46|19243.46|19362.49|19242.49|9
1640774840000|2021-12-29 10:47:20|19362.24|19242.24|19361.57|19241.57|19362.24|19242.24|19361.55|19241.55|8
1640774850000|2021-12-29 10:47:30|19361.49|19241.49|19360.77|19240.77|19361.49|19241.49|19360.76|19240.76|10
1640774860000|2021-12-29 10:47:40|19361.66|19241.66|19362.32|19242.32|19362.51|19242.51|19361.65|19241.65|9
1640774870000|2021-12-29 10:47:50|19362.42|19242.42|19361.19|19241.19|19362.62|19242.62|19361.19|19241.19|7
1640774880000|2021-12-29 10:48:00|19361.14|19241.14|19364.87|19244.87|19364.87|19244.87|19361.14|19241.14|10
1640774890000|2021-12-29 10:48:10|19364.77|19244.77|19364.85|19244.85|19365.45|19245.45|19364.71|19244.71|10
1640774900000|2021-12-29 10:48:20|19364.22|19244.22|19363.25|19243.25|19364.25|19244.25|19363.25|19243.25|9
1640774910000|2021-12-29 10:48:30|19362.91|19242.91|19359.5|19239.5|19362.91|19242.91|19359.5|19239.5|10
1640774920000|2021-12-29 10:48:40|19359.21|19239.21|19351.97|19231.97|19359.21|19239.21|19351.97|19231.97|10
1640774930000|2021-12-29 10:48:50|19352.63|19232.63|19352.13|19232.13|19352.63|19232.63|19351.44|19231.44|10
1640774940000|2021-12-29 10:49:00|19352.44|19232.44|19352.37|19232.37|19352.44|19232.44|19351.31|19231.31|10
1640774950000|2021-12-29 10:49:10|19352.38|19232.38|19351.14|19231.14|19352.38|19232.38|19350.9|19230.9|10
1640774960000|2021-12-29 10:49:20|19351.41|19231.41|19349.56|19229.56|19351.41|19231.41|19349.51|19229.51|10
1640774970000|2021-12-29 10:49:30|19349.51|19229.51|19353.14|19233.14|19353.31|19233.31|19349.51|19229.51|10
1640774980000|2021-12-29 10:49:40|19353.64|19233.64|19355.1|19235.1|19355.1|19235.1|19352.82|19232.82|10
1640774990000|2021-12-29 10:49:50|19354.64|19234.64|19355.8|19235.8|19356.02|19236.02|19354.64|19234.64|10
1640775000000|2021-12-29 10:50:00|19355.58|19235.58|19354.21|19234.21|19356.81|19236.81|19354.21|19234.21|10
1640775010000|2021-12-29 10:50:10|19354.71|19234.71|19341.85|19221.85|19354.71|19234.71|19341.85|19221.85|10
1640775020000|2021-12-29 10:50:20|19340.71|19220.71|19336.96|19216.96|19340.8|19220.8|19336.96|19216.96|10
1640775030000|2021-12-29 10:50:30|19336.53|19216.53|19331.7|19211.7|19336.53|19216.53|19331.05|19211.05|10
1640775040000|2021-12-29 10:50:40|19331.08|19211.08|19333.14|19213.14|19333.14|19213.14|19331|19211|10
1640775050000|2021-12-29 10:50:50|19333.02|19213.02|19332.85|19212.85|19333.8|19213.8|19332.85|19212.85|10
1640775060000|2021-12-29 10:51:00|19332.47|19212.47|19331.71|19211.71|19332.54|19212.54|19331.71|19211.71|10
1640775070000|2021-12-29 10:51:10|19330.96|19210.96|19331.37|19211.37|19331.66|19211.66|19330.76|19210.76|10
1640775080000|2021-12-29 10:51:20|19330.9|19210.9|19330.42|19210.42|19331.22|19211.22|19330.28|19210.28|10
1640775090000|2021-12-29 10:51:30|19330.52|19210.52|19328.55|19208.55|19330.67|19210.67|19328.55|19208.55|10
1640775100000|2021-12-29 10:51:40|19328.21|19208.21|19327.55|19207.55|19328.93|19208.93|19327.55|19207.55|10
1640775110000|2021-12-29 10:51:50|19327.44|19207.44|19331|19211|19331|19211|19327.44|19207.44|10
1640775120000|2021-12-29 10:52:00|19332.62|19212.62|19334.14|19214.14|19334.36|19214.36|19332.62|19212.62|10
1640775130000|2021-12-29 10:52:10|19334.09|19214.09|19336.23|19216.23|19336.23|19216.23|19334.09|19214.09|10
1640775140000|2021-12-29 10:52:20|19336.41|19216.41|19338.69|19218.69|19339.25|19219.25|19336.41|19216.41|10
1640775150000|2021-12-29 10:52:30|19338.83|19218.83|19339.49|19219.49|19339.57|19219.57|19338.79|19218.79|10
1640775160000|2021-12-29 10:52:40|19339.69|19219.69|19335.59|19215.59|19339.69|19219.69|19335.59|19215.59|10
1640775170000|2021-12-29 10:52:50|19335.38|19215.38|19331.63|19211.63|19335.38|19215.38|19331.63|19211.63|10
1640775180000|2021-12-29 10:53:00|19331.35|19211.35|19331.34|19211.34|19331.76|19211.76|19330.93|19210.93|9
1640775190000|2021-12-29 10:53:10|19331.36|19211.36|19328.07|19208.07|19331.36|19211.36|19328.07|19208.07|10
1640775200000|2021-12-29 10:53:20|19327.73|19207.73|19324.91|19204.91|19327.73|19207.73|19324.28|19204.28|9
1640775210000|2021-12-29 10:53:30|19324.45|19204.45|19323.19|19203.19|19324.45|19204.45|19323.16|19203.16|9
1640775220000|2021-12-29 10:53:40|19323.23|19203.23|19323.65|19203.65|19323.65|19203.65|19322.42|19202.42|10
1640775230000|2021-12-29 10:53:50|19324.19|19204.19|19324.82|19204.82|19325.25|19205.25|19323.42|19203.42|9
1640775240000|2021-12-29 10:54:00|19324.79|19204.79|19326.25|19206.25|19326.26|19206.26|19324.69|19204.69|10
1640775250000|2021-12-29 10:54:10|19326.44|19206.44|19325.62|19205.62|19326.44|19206.44|19325.47|19205.47|10
1640775260000|2021-12-29 10:54:20|19325.44|19205.44|19325.47|19205.47|19325.47|19205.47|19325.16|19205.16|10
1640775270000|2021-12-29 10:54:30|19325.18|19205.18|19325.59|19205.59|19325.59|19205.59|19324.66|19204.66|10
1640775280000|2021-12-29 10:54:40|19325.8|19205.8|19325.53|19205.53|19325.99|19205.99|19325.33|19205.33|10
1640775290000|2021-12-29 10:54:50|19325.5|19205.5|19325.68|19205.68|19325.68|19205.68|19324.86|19204.86|8
1640775300000|2021-12-29 10:55:00|19325.66|19205.66|19327.84|19207.84|19327.84|19207.84|19325.66|19205.66|9
1640775310000|2021-12-29 10:55:10|19328.24|19208.24|19326.69|19206.69|19329.04|19209.04|19326.69|19206.69|9
1640775320000|2021-12-29 10:55:20|19326.13|19206.13|19325.66|19205.66|19326.13|19206.13|19325.33|19205.33|10
1640775330000|2021-12-29 10:55:30|19325.76|19205.76|19323.34|19203.34|19325.84|19205.84|19323.34|19203.34|10
1640775340000|2021-12-29 10:55:40|19323.14|19203.14|19322.36|19202.36|19323.14|19203.14|19322.32|19202.32|8
1640775350000|2021-12-29 10:55:50|19322.19|19202.19|19322.29|19202.29|19322.81|19202.81|19321.24|19201.24|10
1640775360000|2021-12-29 10:56:00|19322.46|19202.46|19323.18|19203.18|19323.27|19203.27|19322.03|19202.03|10
1640775370000|2021-12-29 10:56:10|19323.21|19203.21|19322.85|19202.85|19323.64|19203.64|19322.8|19202.8|9
1640775380000|2021-12-29 10:56:20|19322.61|19202.61|19323.56|19203.56|19323.77|19203.77|19322.37|19202.37|10
1640775390000|2021-12-29 10:56:30|19323.66|19203.66|19323.96|19203.96|19324.02|19204.02|19323.66|19203.66|8
1640775400000|2021-12-29 10:56:40|19323.95|19203.95|19324.53|19204.53|19324.91|19204.91|19323.95|19203.95|6
1640775410000|2021-12-29 10:56:50|19324.5|19204.5|19324.8|19204.8|19324.8|19204.8|19324.29|19204.29|8
1640775420000|2021-12-29 10:57:00|19324.95|19204.95|19326.46|19206.46|19326.46|19206.46|19324.7|19204.7|8
1640775430000|2021-12-29 10:57:10|19326.47|19206.47|19331.28|19211.28|19331.28|19211.28|19326.47|19206.47|10
1640775440000|2021-12-29 10:57:20|19332.07|19212.07|19335.06|19215.06|19335.06|19215.06|19332.07|19212.07|9
1640775450000|2021-12-29 10:57:30|19336.13|19216.13|19339.34|19219.34|19339.34|19219.34|19335.93|19215.93|10
1640775460000|2021-12-29 10:57:40|19339.31|19219.31|19342.4|19222.4|19342.46|19222.46|19339.31|19219.31|9
1640775470000|2021-12-29 10:57:50|19342.43|19222.43|19344.81|19224.81|19345.08|19225.08|19342.43|19222.43|10
1640775480000|2021-12-29 10:58:00|19344.84|19224.84|19345.89|19225.89|19345.89|19225.89|19344.84|19224.84|10
1640775490000|2021-12-29 10:58:10|19346.92|19226.92|19348.14|19228.14|19348.14|19228.14|19346.92|19226.92|8
1640775500000|2021-12-29 10:58:20|19348.5|19228.5|19352.46|19232.46|19352.86|19232.86|19348.5|19228.5|10
1640775510000|2021-12-29 10:58:30|19352.95|19232.95|19354.55|19234.55|19354.55|19234.55|19352.95|19232.95|9
1640775520000|2021-12-29 10:58:40|19354.25|19234.25|19354.66|19234.66|19354.66|19234.66|19354.25|19234.25|10
1640775530000|2021-12-29 10:58:50|19354.59|19234.59|19354.81|19234.81|19355.14|19235.14|19354.38|19234.38|10
1640775540000|2021-12-29 10:59:00|19354.91|19234.91|19355.78|19235.78|19355.93|19235.93|19354.91|19234.91|8
1640775550000|2021-12-29 10:59:10|19357.29|19237.29|19359.4|19239.4|19359.4|19239.4|19357.04|19237.04|10
1640775560000|2021-12-29 10:59:20|19359.35|19239.35|19359.97|19239.97|19360.28|19240.28|19359.35|19239.35|10
1640775570000|2021-12-29 10:59:30|19360|19240|19361.2|19241.2|19361.2|19241.2|19360|19240|10
1640775580000|2021-12-29 10:59:40|19361.27|19241.27|19359.35|19239.35|19361.34|19241.34|19359.35|19239.35|10
1640775590000|2021-12-29 10:59:50|19358.89|19238.89|19355.24|19235.24|19358.89|19238.89|19355.24|19235.24|10
1640775600000|2021-12-29 11:00:00|19354.92|19234.92|19352.11|19232.11|19355.01|19235.01|19352.11|19232.11|10
1640775610000|2021-12-29 11:00:10|19352.36|19232.36|19350.56|19230.56|19352.5|19232.5|19350.52|19230.52|10
1640775620000|2021-12-29 11:00:20|19350.16|19230.16|19359.79|19239.79|19359.79|19239.79|19350.16|19230.16|10
1640775630000|2021-12-29 11:00:30|19359.53|19239.53|19365.57|19245.57|19365.57|19245.57|19359.53|19239.53|10
1640775640000|2021-12-29 11:00:40|19365.82|19245.82|19370.57|19250.57|19370.57|19250.57|19365.82|19245.82|10
1640775650000|2021-12-29 11:00:50|19371.8|19251.8|19375.28|19255.28|19375.28|19255.28|19371.8|19251.8|10
1640775660000|2021-12-29 11:01:00|19375.77|19255.77|19377|19257|19377|19257|19375.33|19255.33|9
1640775670000|2021-12-29 11:01:10|19377.66|19257.66|19378.36|19258.36|19378.36|19258.36|19377.66|19257.66|10
1640775680000|2021-12-29 11:01:20|19378.35|19258.35|19380.85|19260.85|19380.85|19260.85|19377.91|19257.91|10
1640775690000|2021-12-29 11:01:30|19380.6|19260.6|19381.39|19261.39|19381.58|19261.58|19380.58|19260.58|10
1640775700000|2021-12-29 11:01:40|19381.4|19261.4|19380.88|19260.88|19381.4|19261.4|19380.64|19260.64|6
1640775710000|2021-12-29 11:01:50|19381.34|19261.34|19381.61|19261.61|19382.49|19262.49|19381.27|19261.27|10
1640775720000|2021-12-29 11:02:00|19381.73|19261.73|19377.2|19257.2|19381.77|19261.77|19377.2|19257.2|10
1640775730000|2021-12-29 11:02:10|19377.32|19257.32|19380.38|19260.38|19380.38|19260.38|19377.32|19257.32|10
1640775740000|2021-12-29 11:02:20|19380.43|19260.43|19378.63|19258.63|19380.87|19260.87|19378.63|19258.63|10
1640775750000|2021-12-29 11:02:30|19378.57|19258.57|19376.22|19256.22|19378.57|19258.57|19376.22|19256.22|10
1640775760000|2021-12-29 11:02:40|19376.27|19256.27|19377.02|19257.02|19377.56|19257.56|19376.27|19256.27|10
1640775770000|2021-12-29 11:02:50|19377.18|19257.18|19376.32|19256.32|19377.66|19257.66|19376.32|19256.32|10
1640775780000|2021-12-29 11:03:00|19376.3|19256.3|19377.51|19257.51|19377.8|19257.8|19376.3|19256.3|10
1640775790000|2021-12-29 11:03:10|19377.54|19257.54|19377.94|19257.94|19378.09|19258.09|19377.5|19257.5|9
1640775800000|2021-12-29 11:03:20|19377.97|19257.97|19377.29|19257.29|19377.97|19257.97|19377.29|19257.29|10
1640775810000|2021-12-29 11:03:30|19377.35|19257.35|19376.39|19256.39|19377.35|19257.35|19376.39|19256.39|9
1640775820000|2021-12-29 11:03:40|19376.54|19256.54|19375.39|19255.39|19376.54|19256.54|19375.12|19255.12|10
1640775830000|2021-12-29 11:03:50|19375.31|19255.31|19374.94|19254.94|19375.31|19255.31|19374.92|19254.92|10
1640775840000|2021-12-29 11:04:00|19375.06|19255.06|19374.44|19254.44|19375.2|19255.2|19374.44|19254.44|10
1640775850000|2021-12-29 11:04:10|19374.47|19254.47|19372.9|19252.9|19374.47|19254.47|19372.9|19252.9|10
1640775860000|2021-12-29 11:04:20|19372.55|19252.55|19372.24|19252.24|19372.97|19252.97|19372.17|19252.17|10
1640775870000|2021-12-29 11:04:30|19372.2|19252.2|19372.31|19252.31|19372.42|19252.42|19372.1|19252.1|10
1640775880000|2021-12-29 11:04:40|19372.33|19252.33|19372.74|19252.74|19372.86|19252.86|19372.33|19252.33|10
1640775890000|2021-12-29 11:04:50|19372.77|19252.77|19373.71|19253.71|19373.79|19253.79|19372.77|19252.77|10
1640775900000|2021-12-29 11:05:00|19373.37|19253.37|19373.78|19253.78|19373.78|19253.78|19372.49|19252.49|9
1640775910000|2021-12-29 11:05:10|19373.77|19253.77|19375.39|19255.39|19375.39|19255.39|19373.68|19253.68|5
1640775920000|2021-12-29 11:05:20|19375.74|19255.74|19376.54|19256.54|19376.54|19256.54|19375.72|19255.72|10
1640775930000|2021-12-29 11:05:30|19376.46|19256.46|19375.37|19255.37|19376.51|19256.51|19375.37|19255.37|10
1640775940000|2021-12-29 11:05:40|19375.5|19255.5|19375.65|19255.65|19375.65|19255.65|19374.73|19254.73|10
1640775950000|2021-12-29 11:05:50|19375.87|19255.87|19377.47|19257.47|19377.47|19257.47|19375.66|19255.66|10
1640775960000|2021-12-29 11:06:00|19377.49|19257.49|19379.14|19259.14|19379.14|19259.14|19377.49|19257.49|10
1640775970000|2021-12-29 11:06:10|19379.19|19259.19|19380.48|19260.48|19380.51|19260.51|19379.19|19259.19|9
1640775980000|2021-12-29 11:06:20|19380.98|19260.98|19382.96|19262.96|19382.96|19262.96|19380.98|19260.98|10
1640775990000|2021-12-29 11:06:30|19383.04|19263.04|19383.85|19263.85|19384.56|19264.56|19383.04|19263.04|9
1640776000000|2021-12-29 11:06:40|19383.74|19263.74|19382.32|19262.32|19383.74|19263.74|19382.32|19262.32|10
1640776010000|2021-12-29 11:06:50|19381.41|19261.41|19379.98|19259.98|19381.58|19261.58|19379.98|19259.98|10
1640776020000|2021-12-29 11:07:00|19379.58|19259.58|19376.14|19256.14|19379.58|19259.58|19376.14|19256.14|10
1640776030000|2021-12-29 11:07:10|19375.48|19255.48|19372.6|19252.6|19375.48|19255.48|19372.6|19252.6|10
1640776040000|2021-12-29 11:07:20|19372.48|19252.48|19370.24|19250.24|19372.48|19252.48|19370.12|19250.12|10
1640776050000|2021-12-29 11:07:30|19370|19250|19369.52|19249.52|19370|19250|19368.66|19248.66|10
1640776060000|2021-12-29 11:07:40|19369.54|19249.54|19369.51|19249.51|19370.65|19250.65|19369.51|19249.51|10
1640776070000|2021-12-29 11:07:50|19369.5|19249.5|19368.98|19248.98|19369.5|19249.5|19368.98|19248.98|10
1640776080000|2021-12-29 11:08:00|19368.43|19248.43|19369.65|19249.65|19369.67|19249.67|19368.43|19248.43|9
1640776090000|2021-12-29 11:08:10|19368.53|19248.53|19369.39|19249.39|19369.39|19249.39|19368.47|19248.47|10
1640776100000|2021-12-29 11:08:20|19369.4|19249.4|19368.76|19248.76|19369.44|19249.44|19368.76|19248.76|8
1640776110000|2021-12-29 11:08:30|19368.81|19248.81|19365.81|19245.81|19368.81|19248.81|19365.81|19245.81|10
1640776120000|2021-12-29 11:08:40|19365.99|19245.99|19361.34|19241.34|19365.99|19245.99|19361.34|19241.34|9
1640776130000|2021-12-29 11:08:50|19360.11|19240.11|19357.94|19237.94|19360.11|19240.11|19357.94|19237.94|10
1640776140000|2021-12-29 11:09:00|19358|19238|19353.97|19233.97|19358|19238|19353.67|19233.67|10
1640776150000|2021-12-29 11:09:10|19353.7|19233.7|19353.84|19233.84|19353.89|19233.89|19352.64|19232.64|10
1640776160000|2021-12-29 11:09:20|19353.8|19233.8|19352.11|19232.11|19354.1|19234.1|19352.11|19232.11|10
1640776170000|2021-12-29 11:09:30|19352.09|19232.09|19352.93|19232.93|19352.93|19232.93|19351.93|19231.93|10
1640776180000|2021-12-29 11:09:40|19353.02|19233.02|19353.17|19233.17|19353.17|19233.17|19352.72|19232.72|9
1640776190000|2021-12-29 11:09:50|19353.34|19233.34|19351.35|19231.35|19353.55|19233.55|19351.35|19231.35|10
1640776200000|2021-12-29 11:10:00|19350.45|19230.45|19349.36|19229.36|19350.45|19230.45|19348.52|19228.52|10
1640776210000|2021-12-29 11:10:10|19349.22|19229.22|19349.79|19229.79|19349.95|19229.95|19349.21|19229.21|10
1640776220000|2021-12-29 11:10:20|19349.77|19229.77|19347.58|19227.58|19349.77|19229.77|19347.58|19227.58|9
1640776230000|2021-12-29 11:10:30|19347.57|19227.57|19346.98|19226.98|19347.57|19227.57|19346.53|19226.53|10
1640776240000|2021-12-29 11:10:40|19346.72|19226.72|19345.3|19225.3|19346.72|19226.72|19345.3|19225.3|10
1640776250000|2021-12-29 11:10:50|19344.77|19224.77|19343.79|19223.79|19344.77|19224.77|19343.72|19223.72|10
1640776260000|2021-12-29 11:11:00|19344.09|19224.09|19343.33|19223.33|19344.49|19224.49|19343.33|19223.33|10
1640776270000|2021-12-29 11:11:10|19343.49|19223.49|19343.61|19223.61|19343.61|19223.61|19342.81|19222.81|8
1640776280000|2021-12-29 11:11:20|19344.5|19224.5|19349.19|19229.19|19349.19|19229.19|19344.5|19224.5|10
1640776290000|2021-12-29 11:11:30|19349.83|19229.83|19349.42|19229.42|19351.33|19231.33|19349.42|19229.42|10
1640776300000|2021-12-29 11:11:40|19349.24|19229.24|19345.49|19225.49|19349.24|19229.24|19343.78|19223.78|10
1640776310000|2021-12-29 11:11:50|19344.46|19224.46|19346.91|19226.91|19346.91|19226.91|19344.44|19224.44|9
1640776320000|2021-12-29 11:12:00|19347.52|19227.52|19347.03|19227.03|19347.52|19227.52|19347.03|19227.03|10
1640776330000|2021-12-29 11:12:10|19346.9|19226.9|19345.23|19225.23|19347.11|19227.11|19345.23|19225.23|10
1640776340000|2021-12-29 11:12:20|19344.88|19224.88|19343.53|19223.53|19344.88|19224.88|19343.51|19223.51|9
1640776350000|2021-12-29 11:12:30|19343.36|19223.36|19342.17|19222.17|19343.36|19223.36|19342.17|19222.17|9
1640776360000|2021-12-29 11:12:40|19341.48|19221.48|19337.42|19217.42|19341.48|19221.48|19337.33|19217.33|10
1640776370000|2021-12-29 11:12:50|19336.83|19216.83|19333.69|19213.69|19336.96|19216.96|19333.41|19213.41|10
1640776380000|2021-12-29 11:13:00|19333.44|19213.44|19328.42|19208.42|19333.44|19213.44|19328.27|19208.27|10
1640776390000|2021-12-29 11:13:10|19328.05|19208.05|19329.56|19209.56|19329.56|19209.56|19327.36|19207.36|10
1640776400000|2021-12-29 11:13:20|19329.37|19209.37|19329.59|19209.59|19329.59|19209.59|19329.32|19209.32|6
1640776410000|2021-12-29 11:13:30|19329.64|19209.64|19330.59|19210.59|19330.59|19210.59|19328.97|19208.97|10
1640776420000|2021-12-29 11:13:40|19330.52|19210.52|19331.79|19211.79|19331.96|19211.96|19330.52|19210.52|10
1640776430000|2021-12-29 11:13:50|19331.95|19211.95|19331.75|19211.75|19332.74|19212.74|19331.69|19211.69|10
1640776440000|2021-12-29 11:14:00|19331.72|19211.72|19330.6|19210.6|19332.18|19212.18|19330.6|19210.6|9
1640776450000|2021-12-29 11:14:10|19330.59|19210.59|19335.53|19215.53|19335.53|19215.53|19330.59|19210.59|10
1640776460000|2021-12-29 11:14:20|19335.78|19215.78|19339.05|19219.05|19339.06|19219.06|19335.78|19215.78|10
1640776470000|2021-12-29 11:14:30|19339.11|19219.11|19340.02|19220.02|19340.02|19220.02|19338.92|19218.92|9
1640776480000|2021-12-29 11:14:40|19339.85|19219.85|19340.37|19220.37|19340.38|19220.38|19339.85|19219.85|10
1640776490000|2021-12-29 11:14:50|19340.29|19220.29|19342.23|19222.23|19342.23|19222.23|19340.25|19220.25|10
1640776500000|2021-12-29 11:15:00|19342.54|19222.54|19340.01|19220.01|19342.56|19222.56|19340.01|19220.01|10
1640776510000|2021-12-29 11:15:10|19339.76|19219.76|19338.23|19218.23|19339.76|19219.76|19338.23|19218.23|10
1640776520000|2021-12-29 11:15:20|19338.4|19218.4|19336.11|19216.11|19338.41|19218.41|19336.11|19216.11|8
1640776530000|2021-12-29 11:15:30|19336.38|19216.38|19335.97|19215.97|19336.61|19216.61|19335.75|19215.75|10
1640776540000|2021-12-29 11:15:40|19336.46|19216.46|19334.55|19214.55|19336.46|19216.46|19334.55|19214.55|10
1640776550000|2021-12-29 11:15:50|19334.29|19214.29|19335.45|19215.45|19335.51|19215.51|19334.09|19214.09|10
1640776560000|2021-12-29 11:16:00|19335.56|19215.56|19338.23|19218.23|19338.23|19218.23|19335.49|19215.49|10
1640776570000|2021-12-29 11:16:10|19338.25|19218.25|19340.61|19220.61|19341.15|19221.15|19338.25|19218.25|10
1640776580000|2021-12-29 11:16:20|19340.74|19220.74|19340.86|19220.86|19340.86|19220.86|19340.36|19220.36|10
1640776590000|2021-12-29 11:16:30|19340.72|19220.72|19341.6|19221.6|19341.93|19221.93|19340.62|19220.62|9
1640776600000|2021-12-29 11:16:40|19341.71|19221.71|19343.18|19223.18|19343.18|19223.18|19341.71|19221.71|10
1640776610000|2021-12-29 11:16:50|19343.07|19223.07|19344.17|19224.17|19344.17|19224.17|19342.46|19222.46|10
1640776620000|2021-12-29 11:17:00|19345.05|19225.05|19342.51|19222.51|19345.08|19225.08|19342.49|19222.49|10
1640776630000|2021-12-29 11:17:10|19342.38|19222.38|19342.23|19222.23|19342.38|19222.38|19341.7|19221.7|10
1640776640000|2021-12-29 11:17:20|19342.04|19222.04|19342.13|19222.13|19342.32|19222.32|19341.69|19221.69|10
1640776650000|2021-12-29 11:17:30|19341.74|19221.74|19340.5|19220.5|19341.88|19221.88|19340.5|19220.5|10
1640776660000|2021-12-29 11:17:40|19340.41|19220.41|19339.1|19219.1|19340.41|19220.41|19339.1|19219.1|10
1640776670000|2021-12-29 11:17:50|19338.39|19218.39|19334.87|19214.87|19338.39|19218.39|19334.87|19214.87|10
1640776680000|2021-12-29 11:18:00|19334.12|19214.12|19334.1|19214.1|19334.61|19214.61|19333.81|19213.81|10
1640776690000|2021-12-29 11:18:10|19334.21|19214.21|19332.85|19212.85|19334.21|19214.21|19332.8|19212.8|10
1640776700000|2021-12-29 11:18:20|19332.54|19212.54|19327.22|19207.22|19332.54|19212.54|19327.22|19207.22|10
1640776710000|2021-12-29 11:18:30|19326.71|19206.71|19318.46|19198.46|19326.71|19206.71|19318.46|19198.46|10
1640776720000|2021-12-29 11:18:40|19318.51|19198.51|19315.46|19195.46|19318.51|19198.51|19315.46|19195.46|9
1640776730000|2021-12-29 11:18:50|19315.28|19195.28|19314.49|19194.49|19315.28|19195.28|19313.94|19193.94|10
1640776740000|2021-12-29 11:19:00|19314.45|19194.45|19314.14|19194.14|19314.93|19194.93|19313.83|19193.83|10
1640776750000|2021-12-29 11:19:10|19314.33|19194.33|19312.84|19192.84|19315.08|19195.08|19312.84|19192.84|10
1640776760000|2021-12-29 11:19:20|19313|19193|19312.08|19192.08|19313.65|19193.65|19312.08|19192.08|9
1640776770000|2021-12-29 11:19:30|19311.89|19191.89|19306.11|19186.11|19311.99|19191.99|19306.09|19186.09|10
1640776780000|2021-12-29 11:19:40|19306.33|19186.33|19306.64|19186.64|19306.64|19186.64|19305.95|19185.95|10
1640776790000|2021-12-29 11:19:50|19306.19|19186.19|19305.09|19185.09|19306.19|19186.19|19305.09|19185.09|9
1640776800000|2021-12-29 11:20:00|19305.12|19185.12|19301.9|19181.9|19305.4|19185.4|19301.9|19181.9|10
1640776810000|2021-12-29 11:20:10|19302.12|19182.12|19296.39|19176.39|19302.12|19182.12|19296.39|19176.39|10
1640776820000|2021-12-29 11:20:20|19295.43|19175.43|19287.44|19167.44|19295.43|19175.43|19287.44|19167.44|10
1640776830000|2021-12-29 11:20:30|19286.39|19166.39|19281.83|19161.83|19286.39|19166.39|19281.8|19161.8|9
1640776840000|2021-12-29 11:20:40|19281.99|19161.99|19282.6|19162.6|19282.6|19162.6|19281.49|19161.49|10
1640776850000|2021-12-29 11:20:50|19282.06|19162.06|19281.98|19161.98|19282.09|19162.09|19281.51|19161.51|10
1640776860000|2021-12-29 11:21:00|19282.11|19162.11|19282.52|19162.52|19282.88|19162.88|19281.86|19161.86|9
1640776870000|2021-12-29 11:21:10|19282.3|19162.3|19283.25|19163.25|19283.25|19163.25|19282.3|19162.3|10
1640776880000|2021-12-29 11:21:20|19283.13|19163.13|19281.92|19161.92|19284.71|19164.71|19281.92|19161.92|10
1640776890000|2021-12-29 11:21:30|19282|19162|19280.3|19160.3|19282|19162|19280.25|19160.25|10
1640776900000|2021-12-29 11:21:40|19280.78|19160.78|19284.64|19164.64|19284.64|19164.64|19280.78|19160.78|10
1640776910000|2021-12-29 11:21:50|19284.25|19164.25|19281.99|19161.99|19284.27|19164.27|19281.99|19161.99|9
1640776920000|2021-12-29 11:22:00|19281.03|19161.03|19278.41|19158.41|19281.05|19161.05|19278.41|19158.41|9
1640776930000|2021-12-29 11:22:10|19278.32|19158.32|19279.88|19159.88|19279.99|19159.99|19278.04|19158.04|10
1640776940000|2021-12-29 11:22:20|19280.34|19160.34|19286.9|19166.9|19286.9|19166.9|19280.34|19160.34|10
1640776950000|2021-12-29 11:22:30|19287.37|19167.37|19291.84|19171.84|19291.84|19171.84|19287.37|19167.37|9
1640776960000|2021-12-29 11:22:40|19291.88|19171.88|19296.81|19176.81|19296.81|19176.81|19291.88|19171.88|10
1640776970000|2021-12-29 11:22:50|19296.91|19176.91|19300.51|19180.51|19300.59|19180.59|19296.91|19176.91|10
1640776980000|2021-12-29 11:23:00|19300.8|19180.8|19301.77|19181.77|19302.4|19182.4|19300.8|19180.8|10
1640776990000|2021-12-29 11:23:10|19302.39|19182.39|19301.77|19181.77|19302.6|19182.6|19301.71|19181.71|10
1640777000000|2021-12-29 11:23:20|19301.28|19181.28|19303.24|19183.24|19303.24|19183.24|19301.21|19181.21|10
1640777010000|2021-12-29 11:23:30|19304.15|19184.15|19306.22|19186.22|19306.22|19186.22|19303.9|19183.9|10
1640777020000|2021-12-29 11:23:40|19306.79|19186.79|19306.29|19186.29|19306.84|19186.84|19306.19|19186.19|10
1640777030000|2021-12-29 11:23:50|19306.17|19186.17|19307.97|19187.97|19307.97|19187.97|19306.06|19186.06|8
1640777040000|2021-12-29 11:24:00|19308.62|19188.62|19311.14|19191.14|19311.14|19191.14|19308.62|19188.62|10
1640777050000|2021-12-29 11:24:10|19311.15|19191.15|19311.41|19191.41|19311.41|19191.41|19310.63|19190.63|7
1640777060000|2021-12-29 11:24:20|19311.55|19191.55|19311.42|19191.42|19312.61|19192.61|19311.39|19191.39|10
1640777070000|2021-12-29 11:24:30|19311.75|19191.75|19312.56|19192.56|19312.56|19192.56|19311.7|19191.7|10
1640777080000|2021-12-29 11:24:40|19312.57|19192.57|19314|19194|19314|19194|19312.37|19192.37|9
1640777090000|2021-12-29 11:24:50|19313.9|19193.9|19313.53|19193.53|19313.94|19193.94|19313.34|19193.34|10
1640777100000|2021-12-29 11:25:00|19313.51|19193.51|19301.5|19181.5|19313.51|19193.51|19301.5|19181.5|10
1640777110000|2021-12-29 11:25:10|19301.54|19181.54|19295.4|19175.4|19301.54|19181.54|19295.4|19175.4|10
1640777120000|2021-12-29 11:25:20|19293.13|19173.13|19286.01|19166.01|19293.24|19173.24|19286.01|19166.01|10
1640777130000|2021-12-29 11:25:30|19285.34|19165.34|19281.87|19161.87|19285.79|19165.79|19281.87|19161.87|10
1640777140000|2021-12-29 11:25:40|19282.37|19162.37|19282.8|19162.8|19283.02|19163.02|19279.48|19159.48|9
1640777150000|2021-12-29 11:25:50|19283.37|19163.37|19287.9|19167.9|19287.9|19167.9|19283.37|19163.37|10
1640777160000|2021-12-29 11:26:00|19289.13|19169.13|19297.7|19177.7|19297.7|19177.7|19289.13|19169.13|10
1640777170000|2021-12-29 11:26:10|19298.81|19178.81|19304.88|19184.88|19304.88|19184.88|19298.81|19178.81|10
1640777180000|2021-12-29 11:26:20|19304.76|19184.76|19307.04|19187.04|19307.04|19187.04|19304.76|19184.76|8
1640777190000|2021-12-29 11:26:30|19307.78|19187.78|19308.25|19188.25|19308.7|19188.7|19307.51|19187.51|10
1640777200000|2021-12-29 11:26:40|19308.97|19188.97|19310.14|19190.14|19310.6|19190.6|19308.85|19188.85|10
1640777210000|2021-12-29 11:26:50|19310.15|19190.15|19309.38|19189.38|19310.15|19190.15|19309.33|19189.33|9
1640777220000|2021-12-29 11:27:00|19309.52|19189.52|19309|19189|19310.2|19190.2|19309|19189|10
1640777230000|2021-12-29 11:27:10|19308.74|19188.74|19307.4|19187.4|19308.77|19188.77|19307.4|19187.4|10
1640777240000|2021-12-29 11:27:20|19307.1|19187.1|19304.66|19184.66|19307.1|19187.1|19304.66|19184.66|10
1640777250000|2021-12-29 11:27:30|19304.3|19184.3|19307.38|19187.38|19307.46|19187.46|19304.3|19184.3|10
1640777260000|2021-12-29 11:27:40|19307.68|19187.68|19307.93|19187.93|19308.31|19188.31|19307.68|19187.68|10
1640777270000|2021-12-29 11:27:50|19307.58|19187.58|19305.14|19185.14|19307.58|19187.58|19305.14|19185.14|10
1640777280000|2021-12-29 11:28:00|19304.86|19184.86|19302.29|19182.29|19305.05|19185.05|19302.29|19182.29|9
1640777290000|2021-12-29 11:28:10|19302.68|19182.68|19299.52|19179.52|19302.68|19182.68|19299.01|19179.01|10
1640777300000|2021-12-29 11:28:20|19299.7|19179.7|19297.94|19177.94|19299.7|19179.7|19297.94|19177.94|9
1640777310000|2021-12-29 11:28:30|19297.96|19177.96|19297.21|19177.21|19298.51|19178.51|19297.21|19177.21|8
1640777320000|2021-12-29 11:28:40|19297.22|19177.22|19296.53|19176.53|19297.22|19177.22|19296.53|19176.53|8
1640777330000|2021-12-29 11:28:50|19296.1|19176.1|19293.97|19173.97|19296.1|19176.1|19293.97|19173.97|9
1640777340000|2021-12-29 11:29:00|19293.63|19173.63|19293.23|19173.23|19293.94|19173.94|19292.99|19172.99|10
1640777350000|2021-12-29 11:29:10|19293.26|19173.26|19293.13|19173.13|19293.26|19173.26|19292.11|19172.11|9
1640777360000|2021-12-29 11:29:20|19292.7|19172.7|19292.72|19172.72|19293.31|19173.31|19292.52|19172.52|9
1640777370000|2021-12-29 11:29:30|19292.6|19172.6|19292.11|19172.11|19293.14|19173.14|19292.04|19172.04|8
1640777380000|2021-12-29 11:29:40|19292.64|19172.64|19293.19|19173.19|19293.19|19173.19|19292.38|19172.38|8
1640777390000|2021-12-29 11:29:50|19293.12|19173.12|19290.49|19170.49|19293.12|19173.12|19290.49|19170.49|10
1640777400000|2021-12-29 11:30:00|19290.54|19170.54|19291.4|19171.4|19291.61|19171.61|19290.54|19170.54|10
1640777410000|2021-12-29 11:30:10|19291.04|19171.04|19293.84|19173.84|19293.84|19173.84|19291.04|19171.04|9
1640777420000|2021-12-29 11:30:20|19294.69|19174.69|19301.88|19181.88|19301.88|19181.88|19294.69|19174.69|10
1640777430000|2021-12-29 11:30:30|19302.01|19182.01|19306.12|19186.12|19306.12|19186.12|19302.01|19182.01|10
1640777440000|2021-12-29 11:30:40|19306.49|19186.49|19309.21|19189.21|19309.21|19189.21|19306.49|19186.49|10
1640777450000|2021-12-29 11:30:50|19309.35|19189.35|19310.22|19190.22|19310.38|19190.38|19309.35|19189.35|10
1640777460000|2021-12-29 11:31:00|19310.04|19190.04|19309.25|19189.25|19310.23|19190.23|19309.25|19189.25|10
1640777470000|2021-12-29 11:31:10|19308.99|19188.99|19309.57|19189.57|19309.57|19189.57|19308.19|19188.19|10
1640777480000|2021-12-29 11:31:20|19309.73|19189.73|19310.07|19190.07|19310.25|19190.25|19308.83|19188.83|10
1640777490000|2021-12-29 11:31:30|19310.09|19190.09|19307.65|19187.65|19310.09|19190.09|19307.56|19187.56|10
1640777500000|2021-12-29 11:31:40|19307.68|19187.68|19309.29|19189.29|19309.29|19189.29|19307.68|19187.68|10
1640777510000|2021-12-29 11:31:50|19308.93|19188.93|19310.21|19190.21|19310.21|19190.21|19308.9|19188.9|7
1640777520000|2021-12-29 11:32:00|19310.24|19190.24|19312.21|19192.21|19312.21|19192.21|19310.19|19190.19|10
1640777530000|2021-12-29 11:32:10|19312.94|19192.94|19320.07|19200.07|19320.07|19200.07|19312.94|19192.94|9
1640777540000|2021-12-29 11:32:20|19319.93|19199.93|19321.1|19201.1|19321.1|19201.1|19319.93|19199.93|10
1640777550000|2021-12-29 11:32:30|19321.17|19201.17|19319.41|19199.41|19321.73|19201.73|19319.4|19199.4|10
1640777560000|2021-12-29 11:32:40|19319.56|19199.56|19319.22|19199.22|19319.56|19199.56|19318.91|19198.91|10
1640777570000|2021-12-29 11:32:50|19319.01|19199.01|19318.93|19198.93|19319.15|19199.15|19318.81|19198.81|9
1640777580000|2021-12-29 11:33:00|19318.82|19198.82|19319.11|19199.11|19319.32|19199.32|19318.67|19198.67|10
1640777590000|2021-12-29 11:33:10|19318.94|19198.94|19323.92|19203.92|19323.92|19203.92|19318.94|19198.94|10
1640777600000|2021-12-29 11:33:20|19325.64|19205.64|19329.04|19209.04|19329.04|19209.04|19325.64|19205.64|10
1640777610000|2021-12-29 11:33:30|19329.36|19209.36|19330.26|19210.26|19330.38|19210.38|19329.21|19209.21|10
1640777620000|2021-12-29 11:33:40|19331.01|19211.01|19332.38|19212.38|19332.44|19212.44|19330.85|19210.85|8
1640777630000|2021-12-29 11:33:50|19332.26|19212.26|19332.89|19212.89|19332.89|19212.89|19332.2|19212.2|9
1640777640000|2021-12-29 11:34:00|19332.88|19212.88|19329.77|19209.77|19332.88|19212.88|19329.75|19209.75|10
1640777650000|2021-12-29 11:34:10|19329.64|19209.64|19328.16|19208.16|19329.64|19209.64|19328.1|19208.1|10
1640777660000|2021-12-29 11:34:20|19328.15|19208.15|19327.74|19207.74|19328.44|19208.44|19327.49|19207.49|8
1640777670000|2021-12-29 11:34:30|19329.28|19209.28|19332.24|19212.24|19332.24|19212.24|19328.93|19208.93|10
1640777680000|2021-12-29 11:34:40|19332.33|19212.33|19332.26|19212.26|19333.57|19213.57|19332.26|19212.26|10
1640777690000|2021-12-29 11:34:50|19332.03|19212.03|19329.72|19209.72|19332.03|19212.03|19329.72|19209.72|10
1640777700000|2021-12-29 11:35:00|19329.43|19209.43|19330.33|19210.33|19331.11|19211.11|19329.43|19209.43|10
1640777710000|2021-12-29 11:35:10|19330.2|19210.2|19330.16|19210.16|19330.93|19210.93|19330.16|19210.16|10
1640777720000|2021-12-29 11:35:20|19330.15|19210.15|19332.44|19212.44|19332.44|19212.44|19330.15|19210.15|9
1640777730000|2021-12-29 11:35:30|19332.79|19212.79|19331.51|19211.51|19332.83|19212.83|19331.36|19211.36|10
1640777740000|2021-12-29 11:35:40|19331.5|19211.5|19331.25|19211.25|19331.89|19211.89|19330.94|19210.94|10
1640777750000|2021-12-29 11:35:50|19331.1|19211.1|19330.07|19210.07|19331.36|19211.36|19330.07|19210.07|10
1640777760000|2021-12-29 11:36:00|19329.87|19209.87|19331.75|19211.75|19331.75|19211.75|19329.63|19209.63|10
1640777770000|2021-12-29 11:36:10|19332.36|19212.36|19337.66|19217.66|19338.09|19218.09|19332.36|19212.36|10
1640777780000|2021-12-29 11:36:20|19338.11|19218.11|19339.98|19219.98|19339.98|19219.98|19338.11|19218.11|10
1640777790000|2021-12-29 11:36:30|19340.56|19220.56|19340.01|19220.01|19340.86|19220.86|19339.89|19219.89|10
1640777800000|2021-12-29 11:36:40|19339.91|19219.91|19340.19|19220.19|19340.37|19220.37|19339.39|19219.39|10
1640777810000|2021-12-29 11:36:50|19340.92|19220.92|19342.12|19222.12|19343.4|19223.4|19340.92|19220.92|10
1640777820000|2021-12-29 11:37:00|19342|19222|19339.56|19219.56|19342|19222|19339.56|19219.56|10
1640777830000|2021-12-29 11:37:10|19338.91|19218.91|19338.09|19218.09|19338.91|19218.91|19337.73|19217.73|10
1640777840000|2021-12-29 11:37:20|19338.17|19218.17|19338.8|19218.8|19338.8|19218.8|19338.15|19218.15|10
1640777850000|2021-12-29 11:37:30|19338.99|19218.99|19340.66|19220.66|19340.66|19220.66|19338.99|19218.99|10
1640777860000|2021-12-29 11:37:40|19340.71|19220.71|19341.32|19221.32|19341.34|19221.34|19340.71|19220.71|10
1640777870000|2021-12-29 11:37:50|19340.88|19220.88|19340.44|19220.44|19341.12|19221.12|19340.44|19220.44|8
1640777880000|2021-12-29 11:38:00|19340.59|19220.59|19344.66|19224.66|19344.66|19224.66|19339.86|19219.86|10
1640777890000|2021-12-29 11:38:10|19344.2|19224.2|19339.9|19219.9|19344.2|19224.2|19339.78|19219.78|10
1640777900000|2021-12-29 11:38:20|19339.17|19219.17|19337.21|19217.21|19339.17|19219.17|19337.21|19217.21|9
1640777910000|2021-12-29 11:38:30|19336.77|19216.77|19334.59|19214.59|19336.77|19216.77|19334.59|19214.59|9
1640777920000|2021-12-29 11:38:40|19334.08|19214.08|19329.95|19209.95|19334.1|19214.1|19329.95|19209.95|10
1640777930000|2021-12-29 11:38:50|19329.82|19209.82|19326.12|19206.12|19329.82|19209.82|19326.12|19206.12|10
1640777940000|2021-12-29 11:39:00|19325.99|19205.99|19323.98|19203.98|19325.99|19205.99|19323.98|19203.98|10
1640777950000|2021-12-29 11:39:10|19323.65|19203.65|19323.74|19203.74|19324.52|19204.52|19323.5|19203.5|10
1640777960000|2021-12-29 11:39:20|19323.46|19203.46|19323.68|19203.68|19323.79|19203.79|19323.35|19203.35|8
1640777970000|2021-12-29 11:39:30|19323.56|19203.56|19324.88|19204.88|19324.88|19204.88|19323.33|19203.33|10
1640777980000|2021-12-29 11:39:40|19324.94|19204.94|19327.04|19207.04|19327.04|19207.04|19324.94|19204.94|10
1640777990000|2021-12-29 11:39:50|19327.45|19207.45|19322.15|19202.15|19327.45|19207.45|19322.15|19202.15|10
1640778000000|2021-12-29 11:40:00|19321.62|19201.62|19314.64|19194.64|19321.62|19201.62|19314.64|19194.64|10
1640778010000|2021-12-29 11:40:10|19313.79|19193.79|19310.78|19190.78|19313.79|19193.79|19310.78|19190.78|10
1640778020000|2021-12-29 11:40:20|19310.94|19190.94|19308.41|19188.41|19310.94|19190.94|19308.41|19188.41|10
1640778030000|2021-12-29 11:40:30|19308.04|19188.04|19306.48|19186.48|19308.04|19188.04|19306.48|19186.48|9
1640778040000|2021-12-29 11:40:40|19306.21|19186.21|19302.85|19182.85|19306.21|19186.21|19302.85|19182.85|10
1640778050000|2021-12-29 11:40:50|19302.49|19182.49|19301.52|19181.52|19302.49|19182.49|19301.45|19181.45|10
1640778060000|2021-12-29 11:41:00|19301.31|19181.31|19303.09|19183.09|19303.45|19183.45|19301.31|19181.31|10
1640778070000|2021-12-29 11:41:10|19302.65|19182.65|19300.83|19180.83|19302.65|19182.65|19300.83|19180.83|9
1640778080000|2021-12-29 11:41:20|19300.82|19180.82|19300.09|19180.09|19300.9|19180.9|19300.08|19180.08|10
1640778090000|2021-12-29 11:41:30|19299.99|19179.99|19299.9|19179.9|19300.32|19180.32|19299.8|19179.8|7
1640778100000|2021-12-29 11:41:40|19299.89|19179.89|19300.91|19180.91|19300.91|19180.91|19299.86|19179.86|10
1640778110000|2021-12-29 11:41:50|19300.93|19180.93|19297.83|19177.83|19301.08|19181.08|19297.83|19177.83|9
1640778120000|2021-12-29 11:42:00|19295.71|19175.71|19295.18|19175.18|19295.75|19175.75|19294.94|19174.94|9
1640778130000|2021-12-29 11:42:10|19295.06|19175.06|19296.76|19176.76|19297.01|19177.01|19295.06|19175.06|10
1640778140000|2021-12-29 11:42:20|19296.72|19176.72|19296.51|19176.51|19296.99|19176.99|19296.28|19176.28|10
1640778150000|2021-12-29 11:42:30|19296.26|19176.26|19293.94|19173.94|19296.26|19176.26|19293.93|19173.93|10
1640778160000|2021-12-29 11:42:40|19294.36|19174.36|19295.12|19175.12|19295.12|19175.12|19294.01|19174.01|10
1640778170000|2021-12-29 11:42:50|19294.91|19174.91|19295.89|19175.89|19297.88|19177.88|19294.91|19174.91|10
1640778180000|2021-12-29 11:43:00|19294.78|19174.78|19290.11|19170.11|19294.78|19174.78|19290.11|19170.11|10
1640778190000|2021-12-29 11:43:10|19289.98|19169.98|19291.09|19171.09|19291.09|19171.09|19289.56|19169.56|10
1640778200000|2021-12-29 11:43:20|19290.94|19170.94|19291.18|19171.18|19291.67|19171.67|19290.94|19170.94|9
1640778210000|2021-12-29 11:43:30|19291|19171|19292.99|19172.99|19292.99|19172.99|19291|19171|10
1640778220000|2021-12-29 11:43:40|19293.12|19173.12|19301.22|19181.22|19301.22|19181.22|19293.12|19173.12|10
1640778230000|2021-12-29 11:43:50|19301.33|19181.33|19305.02|19185.02|19305.02|19185.02|19301.13|19181.13|10
1640778240000|2021-12-29 11:44:00|19304.97|19184.97|19305.46|19185.46|19305.82|19185.82|19304.83|19184.83|9
1640778250000|2021-12-29 11:44:10|19305.6|19185.6|19305.58|19185.58|19305.6|19185.6|19304.51|19184.51|10
1640778260000|2021-12-29 11:44:20|19305.35|19185.35|19302.9|19182.9|19305.35|19185.35|19302.9|19182.9|8
1640778270000|2021-12-29 11:44:30|19302.22|19182.22|19301.91|19181.91|19302.43|19182.43|19301.61|19181.61|10
1640778280000|2021-12-29 11:44:40|19302.11|19182.11|19302.21|19182.21|19302.88|19182.88|19302.11|19182.11|10
1640778290000|2021-12-29 11:44:50|19302.23|19182.23|19303.18|19183.18|19303.29|19183.29|19302.14|19182.14|10
1640778300000|2021-12-29 11:45:00|19303.01|19183.01|19306.8|19186.8|19306.8|19186.8|19302.92|19182.92|10
1640778310000|2021-12-29 11:45:10|19307.67|19187.67|19313.66|19193.66|19313.66|19193.66|19307.67|19187.67|10
1640778320000|2021-12-29 11:45:20|19314.44|19194.44|19316.86|19196.86|19316.86|19196.86|19314.41|19194.41|10
1640778330000|2021-12-29 11:45:30|19316.55|19196.55|19316.06|19196.06|19316.94|19196.94|19316.06|19196.06|10
1640778340000|2021-12-29 11:45:40|19316.2|19196.2|19316.59|19196.59|19317.74|19197.74|19315.55|19195.55|10
1640778350000|2021-12-29 11:45:50|19316.37|19196.37|19317.36|19197.36|19317.36|19197.36|19315.82|19195.82|10
1640778360000|2021-12-29 11:46:00|19317.48|19197.48|19321.13|19201.13|19321.13|19201.13|19317.25|19197.25|10
1640778370000|2021-12-29 11:46:10|19321.71|19201.71|19321.57|19201.57|19322.55|19202.55|19321.57|19201.57|10
1640778380000|2021-12-29 11:46:20|19321.55|19201.55|19323.08|19203.08|19323.08|19203.08|19321.55|19201.55|10
1640778390000|2021-12-29 11:46:30|19323.96|19203.96|19324.75|19204.75|19325.09|19205.09|19323.96|19203.96|9
1640778400000|2021-12-29 11:46:40|19324.78|19204.78|19325.62|19205.62|19326.06|19206.06|19324.78|19204.78|10
1640778410000|2021-12-29 11:46:50|19325.74|19205.74|19324.92|19204.92|19325.74|19205.74|19324.92|19204.92|10
1640778420000|2021-12-29 11:47:00|19324.6|19204.6|19324.51|19204.51|19325.08|19205.08|19324.51|19204.51|9
1640778430000|2021-12-29 11:47:10|19325.18|19205.18|19322.85|19202.85|19325.48|19205.48|19322.85|19202.85|10
1640778440000|2021-12-29 11:47:20|19322.81|19202.81|19321.44|19201.44|19322.81|19202.81|19321.35|19201.35|10
1640778450000|2021-12-29 11:47:30|19321.36|19201.36|19320.9|19200.9|19321.36|19201.36|19320.54|19200.54|9
1640778460000|2021-12-29 11:47:40|19320.44|19200.44|19320.38|19200.38|19320.44|19200.44|19320.38|19200.38|7
1640778470000|2021-12-29 11:47:50|19320.36|19200.36|19317.76|19197.76|19320.36|19200.36|19317.76|19197.76|10
1640778480000|2021-12-29 11:48:00|19317.91|19197.91|19317.35|19197.35|19318.04|19198.04|19317.34|19197.34|9
1640778490000|2021-12-29 11:48:10|19317.46|19197.46|19316.38|19196.38|19317.65|19197.65|19316.38|19196.38|9
1640778500000|2021-12-29 11:48:20|19316.92|19196.92|19319.37|19199.37|19319.44|19199.44|19316.92|19196.92|10
1640778510000|2021-12-29 11:48:30|19319.16|19199.16|19317.92|19197.92|19319.42|19199.42|19317.92|19197.92|10
1640778520000|2021-12-29 11:48:40|19317.56|19197.56|19315.65|19195.65|19317.56|19197.56|19315.65|19195.65|9
1640778530000|2021-12-29 11:48:50|19315.21|19195.21|19311.71|19191.71|19315.21|19195.21|19311.71|19191.71|10
1640778540000|2021-12-29 11:49:00|19311.79|19191.79|19308.67|19188.67|19311.79|19191.79|19308.67|19188.67|10
1640778550000|2021-12-29 11:49:10|19306.29|19186.29|19299.64|19179.64|19306.29|19186.29|19299.64|19179.64|10
1640778560000|2021-12-29 11:49:20|19299.87|19179.87|19296.65|19176.65|19299.99|19179.99|19296.65|19176.65|10
1640778570000|2021-12-29 11:49:30|19296.48|19176.48|19296.31|19176.31|19296.69|19176.69|19294.99|19174.99|10
1640778580000|2021-12-29 11:49:40|19296.28|19176.28|19296.36|19176.36|19296.36|19176.36|19295.56|19175.56|10
1640778590000|2021-12-29 11:49:50|19296.38|19176.38|19296.67|19176.67|19297.37|19177.37|19296.38|19176.38|10
1640778600000|2021-12-29 11:50:00|19296.46|19176.46|19296.22|19176.22|19296.91|19176.91|19296.22|19176.22|9
1640778610000|2021-12-29 11:50:10|19296.12|19176.12|19287.36|19167.36|19296.12|19176.12|19287.36|19167.36|10
1640778620000|2021-12-29 11:50:20|19286.77|19166.77|19281.67|19161.67|19286.94|19166.94|19281.67|19161.67|10
1640778630000|2021-12-29 11:50:30|19280.76|19160.76|19277.19|19157.19|19280.76|19160.76|19277.19|19157.19|10
1640778640000|2021-12-29 11:50:40|19276.75|19156.75|19275.21|19155.21|19276.75|19156.75|19275.21|19155.21|9
1640778650000|2021-12-29 11:50:50|19274.44|19154.44|19273.65|19153.65|19274.44|19154.44|19272.74|19152.74|9
1640778660000|2021-12-29 11:51:00|19273.61|19153.61|19274.65|19154.65|19274.75|19154.75|19273.61|19153.61|9
1640778670000|2021-12-29 11:51:10|19274.69|19154.69|19277.51|19157.51|19277.51|19157.51|19273.49|19153.49|10
1640778680000|2021-12-29 11:51:20|19278.09|19158.09|19281.56|19161.56|19281.56|19161.56|19278.09|19158.09|10
1640778690000|2021-12-29 11:51:30|19281.67|19161.67|19282.43|19162.43|19282.43|19162.43|19281.14|19161.14|9
1640778700000|2021-12-29 11:51:40|19282.65|19162.65|19280.75|19160.75|19283|19163|19280.75|19160.75|10
1640778710000|2021-12-29 11:51:50|19280.29|19160.29|19279.45|19159.45|19280.29|19160.29|19279.45|19159.45|9
1640778720000|2021-12-29 11:52:00|19279.34|19159.34|19280.06|19160.06|19280.06|19160.06|19279.21|19159.21|8
1640778730000|2021-12-29 11:52:10|19280.05|19160.05|19283.2|19163.2|19283.2|19163.2|19280.05|19160.05|9
1640778740000|2021-12-29 11:52:20|19283.81|19163.81|19286.48|19166.48|19286.57|19166.57|19283.81|19163.81|10
1640778750000|2021-12-29 11:52:30|19286.55|19166.55|19285.96|19165.96|19286.55|19166.55|19285.32|19165.32|9
1640778760000|2021-12-29 11:52:40|19286.15|19166.15|19289.54|19169.54|19289.54|19169.54|19285.46|19165.46|9
1640778770000|2021-12-29 11:52:50|19289.73|19169.73|19292.74|19172.74|19292.74|19172.74|19289.73|19169.73|10
1640778780000|2021-12-29 11:53:00|19292.89|19172.89|19294.44|19174.44|19294.61|19174.61|19292.74|19172.74|10
1640778790000|2021-12-29 11:53:10|19295.14|19175.14|19293.71|19173.71|19295.3|19175.3|19293.71|19173.71|10
1640778800000|2021-12-29 11:53:20|19293.36|19173.36|19293.63|19173.63|19293.69|19173.69|19293.29|19173.29|8
1640778810000|2021-12-29 11:53:30|19293.21|19173.21|19297.5|19177.5|19297.5|19177.5|19293.21|19173.21|10
1640778820000|2021-12-29 11:53:40|19297.74|19177.74|19298.36|19178.36|19298.37|19178.37|19297.39|19177.39|10
1640778830000|2021-12-29 11:53:50|19298.32|19178.32|19298.15|19178.15|19298.65|19178.65|19297.89|19177.89|9
1640778840000|2021-12-29 11:54:00|19298.28|19178.28|19299.33|19179.33|19299.33|19179.33|19298.28|19178.28|10
1640778850000|2021-12-29 11:54:10|19299.2|19179.2|19300.28|19180.28|19300.28|19180.28|19299.2|19179.2|10
1640778860000|2021-12-29 11:54:20|19300.43|19180.43|19301.5|19181.5|19301.53|19181.53|19300.43|19180.43|10
1640778870000|2021-12-29 11:54:30|19301.59|19181.59|19300.7|19180.7|19301.59|19181.59|19300.55|19180.55|10
1640778880000|2021-12-29 11:54:40|19300.84|19180.84|19301.69|19181.69|19301.73|19181.73|19300.84|19180.84|9
1640778890000|2021-12-29 11:54:50|19301.6|19181.6|19302.08|19182.08|19302.08|19182.08|19301.59|19181.59|9
1640778900000|2021-12-29 11:55:00|19302.42|19182.42|19303.1|19183.1|19303.1|19183.1|19301.95|19181.95|10
1640778910000|2021-12-29 11:55:10|19303.48|19183.48|19306.97|19186.97|19306.97|19186.97|19303.48|19183.48|10
1640778920000|2021-12-29 11:55:20|19307.05|19187.05|19309.27|19189.27|19309.27|19189.27|19307.05|19187.05|10
1640778930000|2021-12-29 11:55:30|19309.37|19189.37|19309.7|19189.7|19310.85|19190.85|19309.37|19189.37|8
1640778940000|2021-12-29 11:55:40|19310.24|19190.24|19310.31|19190.31|19310.33|19190.33|19309.96|19189.96|10
1640778950000|2021-12-29 11:55:50|19310.13|19190.13|19310.33|19190.33|19310.33|19190.33|19310.08|19190.08|7
1640778960000|2021-12-29 11:56:00|19310.13|19190.13|19311.74|19191.74|19311.74|19191.74|19310.13|19190.13|9
1640778970000|2021-12-29 11:56:10|19312.9|19192.9|19310.78|19190.78|19312.94|19192.94|19310.78|19190.78|10
1640778980000|2021-12-29 11:56:20|19310.37|19190.37|19308.31|19188.31|19310.37|19190.37|19308.17|19188.17|10
1640778990000|2021-12-29 11:56:30|19308.36|19188.36|19309.54|19189.54|19309.54|19189.54|19307.9|19187.9|10
1640779000000|2021-12-29 11:56:40|19309.53|19189.53|19310.63|19190.63|19310.79|19190.79|19309.51|19189.51|10
1640779010000|2021-12-29 11:56:50|19310.59|19190.59|19311.91|19191.91|19311.91|19191.91|19310.59|19190.59|10
1640779020000|2021-12-29 11:57:00|19311.93|19191.93|19313.87|19193.87|19313.87|19193.87|19311.93|19191.93|10
1640779030000|2021-12-29 11:57:10|19314.36|19194.36|19323.74|19203.74|19323.74|19203.74|19314.36|19194.36|10
1640779040000|2021-12-29 11:57:20|19325.37|19205.37|19330.05|19210.05|19330.05|19210.05|19325.36|19205.36|10
1640779050000|2021-12-29 11:57:30|19330.69|19210.69|19335.08|19215.08|19335.08|19215.08|19330.69|19210.69|10
1640779060000|2021-12-29 11:57:40|19335.5|19215.5|19338.08|19218.08|19338.08|19218.08|19335.43|19215.43|9
1640779070000|2021-12-29 11:57:50|19337.82|19217.82|19338.92|19218.92|19339.11|19219.11|19337.82|19217.82|8
1640779080000|2021-12-29 11:58:00|19339.1|19219.1|19338.41|19218.41|19339.1|19219.1|19338.02|19218.02|10
1640779090000|2021-12-29 11:58:10|19338.36|19218.36|19340.83|19220.83|19340.83|19220.83|19338.36|19218.36|10
1640779100000|2021-12-29 11:58:20|19341.19|19221.19|19342.26|19222.26|19342.27|19222.27|19340.63|19220.63|10
1640779110000|2021-12-29 11:58:30|19342.33|19222.33|19341.51|19221.51|19342.33|19222.33|19341.2|19221.2|10
1640779120000|2021-12-29 11:58:40|19341.39|19221.39|19339.84|19219.84|19341.39|19221.39|19339.84|19219.84|9
1640779130000|2021-12-29 11:58:50|19339.63|19219.63|19339.54|19219.54|19339.63|19219.63|19339.07|19219.07|8
1640779140000|2021-12-29 11:59:00|19339.48|19219.48|19342.59|19222.59|19342.59|19222.59|19338.78|19218.78|10
1640779150000|2021-12-29 11:59:10|19342.73|19222.73|19346.73|19226.73|19346.96|19226.96|19342.73|19222.73|9
1640779160000|2021-12-29 11:59:20|19346.53|19226.53|19348.29|19228.29|19348.35|19228.35|19346.53|19226.53|10
1640779170000|2021-12-29 11:59:30|19348.3|19228.3|19347.36|19227.36|19348.56|19228.56|19347.36|19227.36|10
1640779180000|2021-12-29 11:59:40|19346.86|19226.86|19344.12|19224.12|19346.86|19226.86|19344.12|19224.12|9
1640779190000|2021-12-29 11:59:50|19344.45|19224.45|19344.21|19224.21|19344.79|19224.79|19344.21|19224.21|9
1640779200000|2021-12-29 12:00:00|19344.4|19224.4|19342.17|19222.17|19344.42|19224.42|19342.17|19222.17|10
1640779210000|2021-12-29 12:00:10|19342.99|19222.99|19341.72|19221.72|19343.55|19223.55|19341.27|19221.27|10
1640779220000|2021-12-29 12:00:20|19341.51|19221.51|19337.58|19217.58|19341.51|19221.51|19337.58|19217.58|10
1640779230000|2021-12-29 12:00:30|19337.36|19217.36|19335.37|19215.37|19337.61|19217.61|19335.37|19215.37|10
1640779240000|2021-12-29 12:00:40|19334.56|19214.56|19333.47|19213.47|19334.56|19214.56|19333.3|19213.3|10
1640779250000|2021-12-29 12:00:50|19333.73|19213.73|19338.44|19218.44|19338.44|19218.44|19333.73|19213.73|10
1640779260000|2021-12-29 12:01:00|19339.45|19219.45|19342.63|19222.63|19342.63|19222.63|19339.45|19219.45|10
1640779270000|2021-12-29 12:01:10|19342.95|19222.95|19343.3|19223.3|19343.66|19223.66|19342.95|19222.95|10
1640779280000|2021-12-29 12:01:20|19342.78|19222.78|19343.48|19223.48|19344.13|19224.13|19342.66|19222.66|10
1640779290000|2021-12-29 12:01:30|19343.65|19223.65|19349.86|19229.86|19349.86|19229.86|19343.65|19223.65|10
1640779300000|2021-12-29 12:01:40|19350.17|19230.17|19352.56|19232.56|19352.67|19232.67|19350.17|19230.17|10
1640779310000|2021-12-29 12:01:50|19352.93|19232.93|19353.74|19233.74|19353.94|19233.94|19352.93|19232.93|9
1640779320000|2021-12-29 12:02:00|19353.87|19233.87|19354.98|19234.98|19354.98|19234.98|19353.87|19233.87|9
1640779330000|2021-12-29 12:02:10|19355.2|19235.2|19354.97|19234.97|19356.3|19236.3|19354.87|19234.87|10
1640779340000|2021-12-29 12:02:20|19355.09|19235.09|19354.72|19234.72|19355.09|19235.09|19354.19|19234.19|10
1640779350000|2021-12-29 12:02:30|19354.58|19234.58|19351.85|19231.85|19354.84|19234.84|19351.85|19231.85|10
1640779360000|2021-12-29 12:02:40|19351.34|19231.34|19341.87|19221.87|19351.34|19231.34|19341.87|19221.87|10
1640779370000|2021-12-29 12:02:50|19341.88|19221.88|19336.04|19216.04|19341.88|19221.88|19336.04|19216.04|10
1640779380000|2021-12-29 12:03:00|19335.66|19215.66|19331.1|19211.1|19335.66|19215.66|19331.1|19211.1|10
1640779390000|2021-12-29 12:03:10|19330.93|19210.93|19328.79|19208.79|19330.93|19210.93|19328.79|19208.79|10
1640779400000|2021-12-29 12:03:20|19328.59|19208.59|19323.42|19203.42|19328.59|19208.59|19323.42|19203.42|10
1640779410000|2021-12-29 12:03:30|19323.78|19203.78|19319.77|19199.77|19324.08|19204.08|19319.77|19199.77|10
1640779420000|2021-12-29 12:03:40|19319.9|19199.9|19317.53|19197.53|19319.9|19199.9|19317.53|19197.53|9
1640779430000|2021-12-29 12:03:50|19317.6|19197.6|19318.22|19198.22|19318.5|19198.5|19317.45|19197.45|10
1640779440000|2021-12-29 12:04:00|19317.74|19197.74|19315.5|19195.5|19317.74|19197.74|19315.46|19195.46|10
1640779450000|2021-12-29 12:04:10|19315.46|19195.46|19316.78|19196.78|19316.88|19196.88|19314.93|19194.93|10
1640779460000|2021-12-29 12:04:20|19316.69|19196.69|19319.35|19199.35|19319.35|19199.35|19316.69|19196.69|10
1640779470000|2021-12-29 12:04:30|19319.56|19199.56|19319|19199|19319.94|19199.94|19319|19199|10
1640779480000|2021-12-29 12:04:40|19318.91|19198.91|19317.36|19197.36|19318.91|19198.91|19317.24|19197.24|10
1640779490000|2021-12-29 12:04:50|19317.42|19197.42|19320.61|19200.61|19320.89|19200.89|19317.35|19197.35|9
1640779500000|2021-12-29 12:05:00|19319.81|19199.81|19317.11|19197.11|19319.81|19199.81|19317.11|19197.11|10
1640779510000|2021-12-29 12:05:10|19316.59|19196.59|19316.04|19196.04|19316.59|19196.59|19314.82|19194.82|10
1640779520000|2021-12-29 12:05:20|19315.88|19195.88|19318.44|19198.44|19318.44|19198.44|19315.78|19195.78|10
1640779530000|2021-12-29 12:05:30|19318.62|19198.62|19319.24|19199.24|19319.29|19199.29|19318.62|19198.62|10
1640779540000|2021-12-29 12:05:40|19319.35|19199.35|19318.56|19198.56|19319.61|19199.61|19318.56|19198.56|10
1640779550000|2021-12-29 12:05:50|19318.4|19198.4|19317.1|19197.1|19318.4|19198.4|19317.1|19197.1|10
1640779560000|2021-12-29 12:06:00|19317.41|19197.41|19314.78|19194.78|19317.41|19197.41|19314.78|19194.78|9
1640779570000|2021-12-29 12:06:10|19314.35|19194.35|19310.83|19190.83|19314.75|19194.75|19310.83|19190.83|10
1640779580000|2021-12-29 12:06:20|19309.33|19189.33|19302.28|19182.28|19309.33|19189.33|19302.28|19182.28|10
1640779590000|2021-12-29 12:06:30|19299.76|19179.76|19290.61|19170.61|19300.5|19180.5|19290.61|19170.61|10
1640779600000|2021-12-29 12:06:40|19288.98|19168.98|19289.08|19169.08|19289.08|19169.08|19287.7|19167.7|10
1640779610000|2021-12-29 12:06:50|19289.25|19169.25|19290.08|19170.08|19290.08|19170.08|19288.99|19168.99|9
1640779620000|2021-12-29 12:07:00|19289.47|19169.47|19290.01|19170.01|19290.38|19170.38|19289.36|19169.36|10
1640779630000|2021-12-29 12:07:10|19289.97|19169.97|19291.7|19171.7|19292.65|19172.65|19289.97|19169.97|10
1640779640000|2021-12-29 12:07:20|19291.61|19171.61|19287.47|19167.47|19291.61|19171.61|19287.47|19167.47|10
1640779650000|2021-12-29 12:07:30|19286.18|19166.18|19280.31|19160.31|19286.62|19166.62|19280.31|19160.31|10
1640779660000|2021-12-29 12:07:40|19276.07|19156.07|19265.81|19145.81|19276.07|19156.07|19265.39|19145.39|10
1640779670000|2021-12-29 12:07:50|19265.74|19145.74|19254.31|19134.31|19265.74|19145.74|19254.31|19134.31|10
1640779680000|2021-12-29 12:08:00|19253.54|19133.54|19242.14|19122.14|19253.54|19133.54|19242.14|19122.14|10
1640779690000|2021-12-29 12:08:10|19241.9|19121.9|19220.4|19100.4|19242.18|19122.18|19220.4|19100.4|10
1640779700000|2021-12-29 12:08:20|19216.89|19096.89|19181.15|19061.15|19216.89|19096.89|19180.75|19060.75|10
1640779710000|2021-12-29 12:08:30|19181.07|19061.07|19173.34|19053.34|19183.82|19063.82|19173.34|19053.34|10
1640779720000|2021-12-29 12:08:40|19170.16|19050.16|19147.6|19027.6|19170.16|19050.16|19147.6|19027.6|10
1640779730000|2021-12-29 12:08:50|19148.54|19028.54|19126.5|19006.5|19149.76|19029.76|19126.5|19006.5|10
1640779740000|2021-12-29 12:09:00|19119.97|18999.97|19115.3|18995.3|19119.97|18999.97|19111.67|18991.67|10
1640779750000|2021-12-29 12:09:10|19114.73|18994.73|19127.64|19007.64|19127.64|19007.64|19113.68|18993.68|10
1640779760000|2021-12-29 12:09:20|19132.61|19012.61|19133.67|19013.67|19137.57|19017.57|19132.61|19012.61|10
1640779770000|2021-12-29 12:09:30|19130.66|19010.66|19141.06|19021.06|19141.06|19021.06|19130.35|19010.35|10
1640779780000|2021-12-29 12:09:40|19141.56|19021.56|19165.72|19045.72|19165.72|19045.72|19141.56|19021.56|10
1640779790000|2021-12-29 12:09:50|19166.38|19046.38|19165.52|19045.52|19173.91|19053.91|19164.17|19044.17|10
1640779800000|2021-12-29 12:10:00|19166.16|19046.16|19163.11|19043.11|19169.41|19049.41|19163.11|19043.11|10
1640779810000|2021-12-29 12:10:10|19162.82|19042.82|19156.97|19036.97|19162.82|19042.82|19156.97|19036.97|10
1640779820000|2021-12-29 12:10:20|19155.92|19035.92|19147.4|19027.4|19155.92|19035.92|19147.4|19027.4|10
1640779830000|2021-12-29 12:10:30|19146.68|19026.68|19142.57|19022.57|19146.68|19026.68|19141.02|19021.02|10
1640779840000|2021-12-29 12:10:40|19146.05|19026.05|19158.05|19038.05|19158.05|19038.05|19146.05|19026.05|10
1640779850000|2021-12-29 12:10:50|19160.2|19040.2|19175.81|19055.81|19175.98|19055.98|19160.2|19040.2|10
1640779860000|2021-12-29 12:11:00|19175.73|19055.73|19180.63|19060.63|19181.46|19061.46|19175.73|19055.73|10
1640779870000|2021-12-29 12:11:10|19181.54|19061.54|19182.06|19062.06|19182.06|19062.06|19178.94|19058.94|10
1640779880000|2021-12-29 12:11:20|19181.42|19061.42|19174.37|19054.37|19181.42|19061.42|19174.37|19054.37|10
1640779890000|2021-12-29 12:11:30|19175.16|19055.16|19174.72|19054.72|19175.16|19055.16|19173.8|19053.8|10
1640779900000|2021-12-29 12:11:40|19174.8|19054.8|19176.28|19056.28|19177.23|19057.23|19174.8|19054.8|10
1640779910000|2021-12-29 12:11:50|19176.82|19056.82|19173.61|19053.61|19176.83|19056.83|19173.61|19053.61|10
1640779920000|2021-12-29 12:12:00|19172.38|19052.38|19161.53|19041.53|19172.38|19052.38|19161.53|19041.53|10
1640779930000|2021-12-29 12:12:10|19156.85|19036.85|19141.4|19021.4|19156.85|19036.85|19141.4|19021.4|10
1640779940000|2021-12-29 12:12:20|19140.39|19020.39|19130.59|19010.59|19140.39|19020.39|19130.59|19010.59|10
1640779950000|2021-12-29 12:12:30|19129.52|19009.52|19105.26|18985.26|19129.52|19009.52|19105.26|18985.26|10
1640779960000|2021-12-29 12:12:40|19101.25|18981.25|19068.03|18948.03|19101.25|18981.25|19068.03|18948.03|10
1640779970000|2021-12-29 12:12:50|19057.91|18937.91|19067.02|18947.02|19067.02|18947.02|19050.31|18930.31|10
1640779980000|2021-12-29 12:13:00|19068.11|18948.11|19076.23|18956.23|19076.23|18956.23|19068.11|18948.11|10
1640779990000|2021-12-29 12:13:10|19080.35|18960.35|19094.09|18974.09|19094.09|18974.09|19080.27|18960.27|10
1640780000000|2021-12-29 12:13:20|19096.7|18976.7|19103.46|18983.46|19103.79|18983.79|19096.7|18976.7|10
1640780010000|2021-12-29 12:13:30|19099.98|18979.98|19099.82|18979.82|19099.98|18979.98|19097.96|18977.96|10
1640780020000|2021-12-29 12:13:40|19099.01|18979.01|19100.82|18980.82|19101.84|18981.84|19098.6|18978.6|10
1640780030000|2021-12-29 12:13:50|19099.36|18979.36|19099.14|18979.14|19101.01|18981.01|19098.09|18978.09|10
1640780040000|2021-12-29 12:14:00|19100.14|18980.14|19102.38|18982.38|19102.84|18982.84|19099.36|18979.36|10
1640780050000|2021-12-29 12:14:10|19103.91|18983.91|19102.8|18982.8|19103.91|18983.91|19102.31|18982.31|10
1640780060000|2021-12-29 12:14:20|19101.62|18981.62|19095.72|18975.72|19101.62|18981.62|19094.36|18974.36|10
1640780070000|2021-12-29 12:14:30|19094.55|18974.55|19097.22|18977.22|19097.66|18977.66|19094.23|18974.23|10
1640780080000|2021-12-29 12:14:40|19099.24|18979.24|19101.67|18981.67|19102.65|18982.65|19098.53|18978.53|10
1640780090000|2021-12-29 12:14:50|19100.84|18980.84|19097.32|18977.32|19101.57|18981.57|19097.32|18977.32|10
1640780100000|2021-12-29 12:15:00|19097.06|18977.06|19094.53|18974.53|19097.13|18977.13|19094.53|18974.53|10
1640780110000|2021-12-29 12:15:10|19093.82|18973.82|19104.8|18984.8|19104.8|18984.8|19092.31|18972.31|10
1640780120000|2021-12-29 12:15:20|19109.51|18989.51|19117.74|18997.74|19117.74|18997.74|19109.51|18989.51|10
1640780130000|2021-12-29 12:15:30|19118.2|18998.2|19101.88|18981.88|19119.48|18999.48|19101.88|18981.88|10
1640780140000|2021-12-29 12:15:40|19098.49|18978.49|19087.01|18967.01|19098.49|18978.49|19087.01|18967.01|10
1640780150000|2021-12-29 12:15:50|19086.26|18966.26|19083.1|18963.1|19086.26|18966.26|19082.65|18962.65|10
1640780160000|2021-12-29 12:16:00|19083.56|18963.56|19082.45|18962.45|19083.56|18963.56|19081.47|18961.47|10
1640780170000|2021-12-29 12:16:10|19081.95|18961.95|19080.86|18960.86|19082.01|18962.01|19080.38|18960.38|10
1640780180000|2021-12-29 12:16:20|19079.67|18959.67|19085.6|18965.6|19085.6|18965.6|19079.67|18959.67|10
1640780190000|2021-12-29 12:16:30|19085.87|18965.87|19088.79|18968.79|19088.82|18968.82|19085.87|18965.87|10
1640780200000|2021-12-29 12:16:40|19089.05|18969.05|19079.36|18959.36|19089.05|18969.05|19079.36|18959.36|10
1640780210000|2021-12-29 12:16:50|19075.48|18955.48|19062.27|18942.27|19075.48|18955.48|19062.27|18942.27|10
1640780220000|2021-12-29 12:17:00|19062.51|18942.51|19053.7|18933.7|19062.51|18942.51|19053.7|18933.7|10
1640780230000|2021-12-29 12:17:10|19053.88|18933.88|19046.07|18926.07|19053.88|18933.88|19045.04|18925.04|10
1640780240000|2021-12-29 12:17:20|19045.82|18925.82|19043.55|18923.55|19046.76|18926.76|19043.55|18923.55|10
1640780250000|2021-12-29 12:17:30|19043.13|18923.13|19032.06|18912.06|19043.13|18923.13|19032.06|18912.06|10
1640780260000|2021-12-29 12:17:40|19027.63|18907.63|19015.47|18895.47|19027.63|18907.63|19015.47|18895.47|10
1640780270000|2021-12-29 12:17:50|19015.83|18895.83|19013.18|18893.18|19015.83|18895.83|19013.18|18893.18|10
1640780280000|2021-12-29 12:18:00|19011.47|18891.47|19004.74|18884.74|19011.47|18891.47|19004.74|18884.74|9
1640780290000|2021-12-29 12:18:10|19004.56|18884.56|19012.51|18892.51|19012.51|18892.51|19004.09|18884.09|10
1640780300000|2021-12-29 12:18:20|19013.28|18893.28|19018.18|18898.18|19018.74|18898.74|19013.28|18893.28|10
1640780310000|2021-12-29 12:18:30|19017.36|18897.36|19014.33|18894.33|19017.48|18897.48|19013.75|18893.75|9
1640780320000|2021-12-29 12:18:40|19014.19|18894.19|19016.42|18896.42|19016.97|18896.97|19014.19|18894.19|10
1640780330000|2021-12-29 12:18:50|19016.24|18896.24|19015.44|18895.44|19016.5|18896.5|19015.41|18895.41|10
1640780340000|2021-12-29 12:19:00|19015.34|18895.34|19026.13|18906.13|19026.13|18906.13|19015.34|18895.34|10
1640780350000|2021-12-29 12:19:10|19027.32|18907.32|19032.6|18912.6|19032.6|18912.6|19027.32|18907.32|10
1640780360000|2021-12-29 12:19:20|19033.98|18913.98|19046.97|18926.97|19046.97|18926.97|19033.98|18913.98|10
1640780370000|2021-12-29 12:19:30|19047.05|18927.05|19048.58|18928.58|19050.77|18930.77|19047.05|18927.05|10
1640780380000|2021-12-29 12:19:40|19048.62|18928.62|19042.09|18922.09|19048.74|18928.74|19042.09|18922.09|10
1640780390000|2021-12-29 12:19:50|19041.92|18921.92|19037.32|18917.32|19041.92|18921.92|19037.32|18917.32|10
1640780400000|2021-12-29 12:20:00|19036.63|18916.63|19037.45|18917.45|19037.45|18917.45|19035.34|18915.34|10
1640780410000|2021-12-29 12:20:10|19038.46|18918.46|19044.75|18924.75|19044.75|18924.75|19038.46|18918.46|10
1640780420000|2021-12-29 12:20:20|19046.97|18926.97|19048.8|18928.8|19048.8|18928.8|19046.97|18926.97|10
1640780430000|2021-12-29 12:20:30|19048.85|18928.85|19051.24|18931.24|19051.99|18931.99|19048.85|18928.85|10
1640780440000|2021-12-29 12:20:40|19051.35|18931.35|19039.67|18919.67|19051.35|18931.35|19039.67|18919.67|10
1640780450000|2021-12-29 12:20:50|19038.82|18918.82|19030.25|18910.25|19038.82|18918.82|19030.24|18910.24|10
1640780460000|2021-12-29 12:21:00|19029.52|18909.52|19024.79|18904.79|19029.85|18909.85|19024.79|18904.79|10
1640780470000|2021-12-29 12:21:10|19025.22|18905.22|19024.27|18904.27|19025.22|18905.22|19024.02|18904.02|10
1640780480000|2021-12-29 12:21:20|19024.7|18904.7|19024.05|18904.05|19025.09|18905.09|19023.52|18903.52|8
1640780490000|2021-12-29 12:21:30|19023.96|18903.96|19023.28|18903.28|19024.52|18904.52|19023.28|18903.28|10
1640780500000|2021-12-29 12:21:40|19023.25|18903.25|19016.48|18896.48|19023.79|18903.79|19016.48|18896.48|10
1640780510000|2021-12-29 12:21:50|19016.52|18896.52|19018.02|18898.02|19018.24|18898.24|19016.36|18896.36|10
1640780520000|2021-12-29 12:22:00|19017.71|18897.71|19019.92|18899.92|19019.92|18899.92|19016.38|18896.38|10
1640780530000|2021-12-29 12:22:10|19019.65|18899.65|19022.96|18902.96|19023.29|18903.29|19019.65|18899.65|9
1640780540000|2021-12-29 12:22:20|19022.86|18902.86|19021.97|18901.97|19023.32|18903.32|19021.67|18901.67|9
1640780550000|2021-12-29 12:22:30|19022.37|18902.37|19014.79|18894.79|19022.37|18902.37|19014.71|18894.71|10
1640780560000|2021-12-29 12:22:40|19014.46|18894.46|19006.68|18886.68|19014.46|18894.46|19006.49|18886.49|10
1640780570000|2021-12-29 12:22:50|19007.79|18887.79|19005.66|18885.66|19010.32|18890.32|19005.66|18885.66|10
1640780580000|2021-12-29 12:23:00|19004.74|18884.74|19000.99|18880.99|19004.74|18884.74|19000.99|18880.99|10
1640780590000|2021-12-29 12:23:10|19001.52|18881.52|19006.46|18886.46|19006.46|18886.46|19001.34|18881.34|10
1640780600000|2021-12-29 12:23:20|19003.75|18883.75|19004.27|18884.27|19004.27|18884.27|19002.2|18882.2|10
1640780610000|2021-12-29 12:23:30|19006.48|18886.48|19010.29|18890.29|19010.29|18890.29|19006.48|18886.48|10
1640780620000|2021-12-29 12:23:40|19010.26|18890.26|19010.89|18890.89|19011.97|18891.97|19009.89|18889.89|10
1640780630000|2021-12-29 12:23:50|19011.34|18891.34|19016.01|18896.01|19016.01|18896.01|19011.33|18891.33|10
1640780640000|2021-12-29 12:24:00|19016.39|18896.39|19013.38|18893.38|19016.39|18896.39|19013.38|18893.38|10
1640780650000|2021-12-29 12:24:10|19012.94|18892.94|19013.26|18893.26|19013.55|18893.55|19012.84|18892.84|10
1640780660000|2021-12-29 12:24:20|19013.39|18893.39|19011.65|18891.65|19013.6|18893.6|19011.65|18891.65|10
1640780670000|2021-12-29 12:24:30|19011.5|18891.5|19013.69|18893.69|19013.69|18893.69|19011.34|18891.34|10
1640780680000|2021-12-29 12:24:40|19014.08|18894.08|19016.71|18896.71|19016.71|18896.71|19014.08|18894.08|10
1640780690000|2021-12-29 12:24:50|19017.81|18897.81|19023.04|18903.04|19023.07|18903.07|19017.81|18897.81|10
1640780700000|2021-12-29 12:25:00|19023.45|18903.45|19027.44|18907.44|19027.44|18907.44|19023.44|18903.44|10
1640780710000|2021-12-29 12:25:10|19027.6|18907.6|19029.95|18909.95|19029.95|18909.95|19027.26|18907.26|8
1640780720000|2021-12-29 12:25:20|19030|18910|19030.8|18910.8|19030.9|18910.9|19029.86|18909.86|10
1640780730000|2021-12-29 12:25:30|19030.84|18910.84|19025.97|18905.97|19030.84|18910.84|19025.97|18905.97|10
1640780740000|2021-12-29 12:25:40|19025.31|18905.31|19020.31|18900.31|19025.31|18905.31|19020.31|18900.31|10
1640780750000|2021-12-29 12:25:50|19018.55|18898.55|19010.32|18890.32|19018.55|18898.55|19010.32|18890.32|10
1640780760000|2021-12-29 12:26:00|19009.34|18889.34|18999.11|18879.11|19009.34|18889.34|18999.11|18879.11|10
1640780770000|2021-12-29 12:26:10|18998.91|18878.91|18989.5|18869.5|18998.91|18878.91|18989.5|18869.5|10
1640780780000|2021-12-29 12:26:20|18988|18868|18984.47|18864.47|18988|18868|18984.28|18864.28|10
1640780790000|2021-12-29 12:26:30|18984|18864|18983.06|18863.06|18984.38|18864.38|18982.61|18862.61|10
1640780800000|2021-12-29 12:26:40|18983.31|18863.31|18979.5|18859.5|18983.87|18863.87|18979.5|18859.5|10
1640780810000|2021-12-29 12:26:50|18979.14|18859.14|18975.34|18855.34|18979.14|18859.14|18975.12|18855.12|10
1640780820000|2021-12-29 12:27:00|18975.04|18855.04|18974.83|18854.83|18975.45|18855.45|18972.71|18852.71|10
1640780830000|2021-12-29 12:27:10|18974.81|18854.81|18974.13|18854.13|18974.81|18854.81|18973.72|18853.72|10
1640780840000|2021-12-29 12:27:20|18974.73|18854.73|18975.9|18855.9|18975.9|18855.9|18974.14|18854.14|10
1640780850000|2021-12-29 12:27:30|18975.84|18855.84|18980.5|18860.5|18980.5|18860.5|18975.52|18855.52|10
1640780860000|2021-12-29 12:27:40|18980.74|18860.74|18983.31|18863.31|18983.76|18863.76|18980.74|18860.74|10
1640780870000|2021-12-29 12:27:50|18985.68|18865.68|18985.78|18865.78|18989.14|18869.14|18985.68|18865.68|10
1640780880000|2021-12-29 12:28:00|18985.57|18865.57|18978.8|18858.8|18985.57|18865.57|18978.17|18858.17|10
1640780890000|2021-12-29 12:28:10|18978.53|18858.53|18962.22|18842.22|18978.53|18858.53|18962.22|18842.22|10
1640780900000|2021-12-29 12:28:20|18960.9|18840.9|18961.09|18841.09|18961.68|18841.68|18958.98|18838.98|10
1640780910000|2021-12-29 12:28:30|18961.46|18841.46|18953.04|18833.04|18961.46|18841.46|18952.91|18832.91|10
1640780920000|2021-12-29 12:28:40|18950.39|18830.39|18948.99|18828.99|18950.39|18830.39|18948.66|18828.66|10
1640780930000|2021-12-29 12:28:50|18949.49|18829.49|18952.3|18832.3|18952.46|18832.46|18949.49|18829.49|10
1640780940000|2021-12-29 12:29:00|18952.69|18832.69|18956.67|18836.67|18956.93|18836.93|18952.69|18832.69|10
1640780950000|2021-12-29 12:29:10|18956.97|18836.97|18949.53|18829.53|18956.98|18836.98|18949.53|18829.53|10
1640780960000|2021-12-29 12:29:20|18947.39|18827.39|18940.68|18820.68|18947.39|18827.39|18939.85|18819.85|10
1640780970000|2021-12-29 12:29:30|18941.53|18821.53|18950.36|18830.36|18951.7|18831.7|18941.53|18821.53|10
1640780980000|2021-12-29 12:29:40|18949.69|18829.69|18950.66|18830.66|18950.66|18830.66|18948.25|18828.25|10
1640780990000|2021-12-29 12:29:50|18953.51|18833.51|18960.5|18840.5|18960.5|18840.5|18953.51|18833.51|10
1640781000000|2021-12-29 12:30:00|18960.76|18840.76|18970.15|18850.15|18970.15|18850.15|18960.76|18840.76|10
1640781010000|2021-12-29 12:30:10|18972.11|18852.11|18983.74|18863.74|18983.74|18863.74|18972.11|18852.11|10
1640781020000|2021-12-29 12:30:20|18986.08|18866.08|18987.68|18867.68|18988.83|18868.83|18986.08|18866.08|10
1640781030000|2021-12-29 12:30:30|18986.49|18866.49|18984.26|18864.26|18986.49|18866.49|18984.26|18864.26|10
1640781040000|2021-12-29 12:30:40|18982.47|18862.47|18972.63|18852.63|18982.47|18862.47|18972.63|18852.63|10
1640781050000|2021-12-29 12:30:50|18972.06|18852.06|18967.13|18847.13|18972.06|18852.06|18967.13|18847.13|9
1640781060000|2021-12-29 12:31:00|18967.01|18847.01|18964.91|18844.91|18967.29|18847.29|18964.91|18844.91|10
1640781070000|2021-12-29 12:31:10|18965.01|18845.01|18962.85|18842.85|18965.31|18845.31|18962.85|18842.85|10
1640781080000|2021-12-29 12:31:20|18964.34|18844.34|18966.14|18846.14|18966.24|18846.24|18963.76|18843.76|10
1640781090000|2021-12-29 12:31:30|18965.71|18845.71|18960.36|18840.36|18965.71|18845.71|18960.36|18840.36|10
1640781100000|2021-12-29 12:31:40|18960.52|18840.52|18956.36|18836.36|18960.52|18840.52|18955.76|18835.76|10
1640781110000|2021-12-29 12:31:50|18954.95|18834.95|18950.57|18830.57|18954.95|18834.95|18950.57|18830.57|10
1640781120000|2021-12-29 12:32:00|18950.56|18830.56|18947.81|18827.81|18950.62|18830.62|18947.81|18827.81|10
1640781130000|2021-12-29 12:32:10|18948.68|18828.68|18958.42|18838.42|18958.42|18838.42|18948.68|18828.68|10
1640781140000|2021-12-29 12:32:20|18962|18842|18961.58|18841.58|18964.08|18844.08|18961.51|18841.51|10
1640781150000|2021-12-29 12:32:30|18960.44|18840.44|18954.48|18834.48|18960.44|18840.44|18954.48|18834.48|10
1640781160000|2021-12-29 12:32:40|18954.24|18834.24|18955.26|18835.26|18955.49|18835.49|18953.9|18833.9|9
1640781170000|2021-12-29 12:32:50|18955.36|18835.36|18957.29|18837.29|18957.29|18837.29|18955.2|18835.2|10
1640781180000|2021-12-29 12:33:00|18957.4|18837.4|18959.24|18839.24|18960.36|18840.36|18957.4|18837.4|10
1640781190000|2021-12-29 12:33:10|18958.94|18838.94|18958.11|18838.11|18959.21|18839.21|18957.38|18837.38|10
1640781200000|2021-12-29 12:33:20|18957.4|18837.4|18953.18|18833.18|18957.4|18837.4|18953.18|18833.18|10
1640781210000|2021-12-29 12:33:30|18952.61|18832.61|18951.94|18831.94|18952.61|18832.61|18951.27|18831.27|9
1640781220000|2021-12-29 12:33:40|18951.95|18831.95|18951.48|18831.48|18952.57|18832.57|18951.41|18831.41|10
1640781230000|2021-12-29 12:33:50|18952.07|18832.07|18955.56|18835.56|18956.05|18836.05|18951.95|18831.95|9
1640781240000|2021-12-29 12:34:00|18955.43|18835.43|18960.88|18840.88|18960.88|18840.88|18955.43|18835.43|10
1640781250000|2021-12-29 12:34:10|18960.74|18840.74|18963.27|18843.27|18963.27|18843.27|18960.55|18840.55|10
1640781260000|2021-12-29 12:34:20|18963.87|18843.87|18968.99|18848.99|18968.99|18848.99|18963.87|18843.87|10
1640781270000|2021-12-29 12:34:30|18969.4|18849.4|18971.84|18851.84|18971.84|18851.84|18969.34|18849.34|10
1640781280000|2021-12-29 12:34:40|18971.78|18851.78|18974.39|18854.39|18974.39|18854.39|18971.05|18851.05|10
1640781290000|2021-12-29 12:34:50|18973.79|18853.79|18975.07|18855.07|18975.57|18855.57|18973.6|18853.6|10
1640781300000|2021-12-29 12:35:00|18975.02|18855.02|18977.58|18857.58|18977.81|18857.81|18975.02|18855.02|10
1640781310000|2021-12-29 12:35:10|18976.93|18856.93|18973.71|18853.71|18976.93|18856.93|18973.71|18853.71|10
1640781320000|2021-12-29 12:35:20|18972.94|18852.94|18969.92|18849.92|18972.94|18852.94|18969.92|18849.92|10
1640781330000|2021-12-29 12:35:30|18969.88|18849.88|18962.21|18842.21|18969.88|18849.88|18962.21|18842.21|10
1640781340000|2021-12-29 12:35:40|18962.01|18842.01|18961.85|18841.85|18963.08|18843.08|18961.85|18841.85|10
1640781350000|2021-12-29 12:35:50|18962.85|18842.85|18959.97|18839.97|18962.85|18842.85|18959.74|18839.74|10
1640781360000|2021-12-29 12:36:00|18960.2|18840.2|18964.04|18844.04|18964.04|18844.04|18960.2|18840.2|10
1640781370000|2021-12-29 12:36:10|18964.25|18844.25|18971.24|18851.24|18971.24|18851.24|18964.25|18844.25|10
1640781380000|2021-12-29 12:36:20|18971.96|18851.96|18974.02|18854.02|18974.3|18854.3|18971.96|18851.96|10
1640781390000|2021-12-29 12:36:30|18973.91|18853.91|18974.3|18854.3|18974.93|18854.93|18973.69|18853.69|9
1640781400000|2021-12-29 12:36:40|18974.74|18854.74|18977.01|18857.01|18977.01|18857.01|18974.74|18854.74|9
1640781410000|2021-12-29 12:36:50|18976.54|18856.54|18979.18|18859.18|18979.18|18859.18|18976.54|18856.54|10
1640781420000|2021-12-29 12:37:00|18979.86|18859.86|18982.96|18862.96|18983.34|18863.34|18979.86|18859.86|10
1640781430000|2021-12-29 12:37:10|18983.04|18863.04|18991.67|18871.67|18991.67|18871.67|18983.04|18863.04|10
1640781440000|2021-12-29 12:37:20|18992.35|18872.35|18993.63|18873.63|18993.63|18873.63|18992.33|18872.33|9
1640781450000|2021-12-29 12:37:30|18992.99|18872.99|18992.89|18872.89|18993.1|18873.1|18992.27|18872.27|10
1640781460000|2021-12-29 12:37:40|18992.85|18872.85|18995.05|18875.05|18995.29|18875.29|18992.85|18872.85|10
1640781470000|2021-12-29 12:37:50|18995.03|18875.03|18997.04|18877.04|18997.06|18877.06|18994.93|18874.93|10
1640781480000|2021-12-29 12:38:00|18998.21|18878.21|18999.76|18879.76|19000.55|18880.55|18998.21|18878.21|10
1640781490000|2021-12-29 12:38:10|19000|18880|19004.75|18884.75|19004.77|18884.77|18999.82|18879.82|10
1640781500000|2021-12-29 12:38:20|19005.01|18885.01|19004.16|18884.16|19005.03|18885.03|19004.16|18884.16|10
1640781510000|2021-12-29 12:38:30|19004.3|18884.3|19002.55|18882.55|19004.3|18884.3|19002.55|18882.55|9
1640781520000|2021-12-29 12:38:40|19002.25|18882.25|19002.5|18882.5|19002.99|18882.99|19002.25|18882.25|9
1640781530000|2021-12-29 12:38:50|19002.74|18882.74|19001.32|18881.32|19003.1|18883.1|19001.32|18881.32|10
1640781540000|2021-12-29 12:39:00|19000.9|18880.9|18995.6|18875.6|19000.9|18880.9|18995.6|18875.6|10
1640781550000|2021-12-29 12:39:10|18993.51|18873.51|18992.3|18872.3|18993.7|18873.7|18992.26|18872.26|10
1640781560000|2021-12-29 12:39:20|18991.23|18871.23|18994.77|18874.77|18995.23|18875.23|18991.23|18871.23|10
1640781570000|2021-12-29 12:39:30|18994.73|18874.73|18995.39|18875.39|18995.39|18875.39|18994.68|18874.68|10
1640781580000|2021-12-29 12:39:40|18994.28|18874.28|18989.81|18869.81|18994.46|18874.46|18989.81|18869.81|8
1640781590000|2021-12-29 12:39:50|18990.03|18870.03|18989.73|18869.73|18990.03|18870.03|18988.77|18868.77|10
1640781600000|2021-12-29 12:40:00|18989.51|18869.51|18989.38|18869.38|18989.57|18869.57|18989.21|18869.21|10
1640781610000|2021-12-29 12:40:10|18988.97|18868.97|18987.98|18867.98|18988.97|18868.97|18987.85|18867.85|10
1640781620000|2021-12-29 12:40:20|18988|18868|18986.88|18866.88|18988|18868|18986.27|18866.27|9
1640781630000|2021-12-29 12:40:30|18986.94|18866.94|18980.58|18860.58|18986.94|18866.94|18980.58|18860.58|10
1640781640000|2021-12-29 12:40:40|18980.59|18860.59|18972.45|18852.45|18980.59|18860.59|18972.45|18852.45|10
1640781650000|2021-12-29 12:40:50|18972.16|18852.16|18968.12|18848.12|18972.16|18852.16|18968.07|18848.07|10
1640781660000|2021-12-29 12:41:00|18967.46|18847.46|18967.04|18847.04|18968.13|18848.13|18966.77|18846.77|10
1640781670000|2021-12-29 12:41:10|18966.22|18846.22|18961.62|18841.62|18966.22|18846.22|18961.62|18841.62|10
1640781680000|2021-12-29 12:41:20|18960.23|18840.23|18957.93|18837.93|18960.23|18840.23|18957.93|18837.93|10
1640781690000|2021-12-29 12:41:30|18957.94|18837.94|18956.44|18836.44|18958.58|18838.58|18956.44|18836.44|10
1640781700000|2021-12-29 12:41:40|18956.03|18836.03|18953.6|18833.6|18956.03|18836.03|18953.47|18833.47|10
1640781710000|2021-12-29 12:41:50|18953.89|18833.89|18955.52|18835.52|18955.82|18835.82|18953.89|18833.89|10
1640781720000|2021-12-29 12:42:00|18955.36|18835.36|18957.51|18837.51|18958.23|18838.23|18955.36|18835.36|10
1640781730000|2021-12-29 12:42:10|18956.64|18836.64|18960.1|18840.1|18960.28|18840.28|18956.64|18836.64|10
1640781740000|2021-12-29 12:42:20|18959.44|18839.44|18954.38|18834.38|18959.44|18839.44|18954.38|18834.38|10
1640781750000|2021-12-29 12:42:30|18954.16|18834.16|18951.33|18831.33|18954.16|18834.16|18951.33|18831.33|10
1640781760000|2021-12-29 12:42:40|18950.91|18830.91|18949.86|18829.86|18951.4|18831.4|18949.86|18829.86|10
1640781770000|2021-12-29 12:42:50|18949.81|18829.81|18950.89|18830.89|18950.89|18830.89|18949.81|18829.81|10
1640781780000|2021-12-29 12:43:00|18950.41|18830.41|18950.07|18830.07|18950.46|18830.46|18949.05|18829.05|10
1640781790000|2021-12-29 12:43:10|18949.88|18829.88|18949.18|18829.18|18950.06|18830.06|18947.62|18827.62|10
1640781800000|2021-12-29 12:43:20|18949.31|18829.31|18952.58|18832.58|18952.65|18832.65|18949.31|18829.31|10
1640781810000|2021-12-29 12:43:30|18952.46|18832.46|18956.67|18836.67|18956.67|18836.67|18952.37|18832.37|10
1640781820000|2021-12-29 12:43:40|18956.99|18836.99|18959.62|18839.62|18959.62|18839.62|18956.99|18836.99|10
1640781830000|2021-12-29 12:43:50|18959.61|18839.61|18962.3|18842.3|18962.3|18842.3|18959.26|18839.26|10
1640781840000|2021-12-29 12:44:00|18962.83|18842.83|18965.55|18845.55|18965.9|18845.9|18962.83|18842.83|10
1640781850000|2021-12-29 12:44:10|18965.54|18845.54|18966.55|18846.55|18967|18847|18963.87|18843.87|10
1640781860000|2021-12-29 12:44:20|18966.65|18846.65|18970.4|18850.4|18970.4|18850.4|18966.65|18846.65|10
1640781870000|2021-12-29 12:44:30|18970.46|18850.46|18977.81|18857.81|18977.95|18857.95|18970.46|18850.46|10
1640781880000|2021-12-29 12:44:40|18979.09|18859.09|18985.98|18865.98|18985.98|18865.98|18979.09|18859.09|10
1640781890000|2021-12-29 12:44:50|18987.24|18867.24|18991.61|18871.61|18991.61|18871.61|18987.24|18867.24|10
1640781900000|2021-12-29 12:45:00|18991.25|18871.25|18989.22|18869.22|18991.25|18871.25|18988.75|18868.75|10
1640781910000|2021-12-29 12:45:10|18989.13|18869.13|18988.42|18868.42|18989.21|18869.21|18987.76|18867.76|9
1640781920000|2021-12-29 12:45:20|18988.59|18868.59|18988.93|18868.93|18989.17|18869.17|18987.37|18867.37|10
1640781930000|2021-12-29 12:45:30|18989.63|18869.63|18990.94|18870.94|18990.94|18870.94|18989.63|18869.63|10
1640781940000|2021-12-29 12:45:40|18993.74|18873.74|18999.51|18879.51|18999.51|18879.51|18993.74|18873.74|10
1640781950000|2021-12-29 12:45:50|18999.58|18879.58|19002.6|18882.6|19002.86|18882.86|18999.58|18879.58|10
1640781960000|2021-12-29 12:46:00|19003.03|18883.03|19006.54|18886.54|19007.26|18887.26|19003.03|18883.03|10
1640781970000|2021-12-29 12:46:10|19005.83|18885.83|19006.31|18886.31|19006.76|18886.76|19005.31|18885.31|10
1640781980000|2021-12-29 12:46:20|19006.3|18886.3|19008.99|18888.99|19008.99|18888.99|19006.3|18886.3|10
1640781990000|2021-12-29 12:46:30|19007.73|18887.73|19007|18887|19007.9|18887.9|19006.92|18886.92|10
1640782000000|2021-12-29 12:46:40|19006.58|18886.58|19006.43|18886.43|19006.58|18886.58|19005.04|18885.04|10
1640782010000|2021-12-29 12:46:50|19006.21|18886.21|19010.86|18890.86|19010.86|18890.86|19006.21|18886.21|10
1640782020000|2021-12-29 12:47:00|19010.9|18890.9|19011.79|18891.79|19012.32|18892.32|19010.9|18890.9|10
1640782030000|2021-12-29 12:47:10|19011.73|18891.73|19010.62|18890.62|19012.21|18892.21|19010.62|18890.62|10
1640782040000|2021-12-29 12:47:20|19010.92|18890.92|19012.6|18892.6|19012.6|18892.6|19010.92|18890.92|10
1640782050000|2021-12-29 12:47:30|19012.1|18892.1|19015.13|18895.13|19015.13|18895.13|19011.44|18891.44|10
1640782060000|2021-12-29 12:47:40|19015.3|18895.3|19020.36|18900.36|19020.36|18900.36|19015.3|18895.3|10
1640782070000|2021-12-29 12:47:50|19019.25|18899.25|19017.97|18897.97|19019.25|18899.25|19017.74|18897.74|10
1640782080000|2021-12-29 12:48:00|19018.05|18898.05|19018.52|18898.52|19019.56|18899.56|19018.05|18898.05|10
1640782090000|2021-12-29 12:48:10|19019.06|18899.06|19021.53|18901.53|19021.66|18901.66|19018.06|18898.06|10
1640782100000|2021-12-29 12:48:20|19021.98|18901.98|19021.31|18901.31|19026.07|18906.07|19021.31|18901.31|10
1640782110000|2021-12-29 12:48:30|19020.74|18900.74|19018.33|18898.33|19020.74|18900.74|19018.33|18898.33|10
1640782120000|2021-12-29 12:48:40|19018.26|18898.26|19018.03|18898.03|19018.26|18898.26|19016.96|18896.96|10
1640782130000|2021-12-29 12:48:50|19017.6|18897.6|19016.63|18896.63|19017.6|18897.6|19015.8|18895.8|10
1640782140000|2021-12-29 12:49:00|19015.67|18895.67|19011.52|18891.52|19015.67|18895.67|19011.52|18891.52|10
1640782150000|2021-12-29 12:49:10|19010.84|18890.84|19007.26|18887.26|19010.84|18890.84|19007.26|18887.26|10
1640782160000|2021-12-29 12:49:20|19007.28|18887.28|19009.1|18889.1|19009.15|18889.15|19006.54|18886.54|10
1640782170000|2021-12-29 12:49:30|19008.83|18888.83|19010.06|18890.06|19010.69|18890.69|19008.83|18888.83|10
1640782180000|2021-12-29 12:49:40|19010.24|18890.24|19012.26|18892.26|19012.3|18892.3|19010.24|18890.24|9
1640782190000|2021-12-29 12:49:50|19012.21|18892.21|19014.9|18894.9|19015.02|18895.02|19012.21|18892.21|10
1640782200000|2021-12-29 12:50:00|19014.42|18894.42|19014.03|18894.03|19014.42|18894.42|19013.02|18893.02|9
1640782210000|2021-12-29 12:50:10|19013.12|18893.12|19015.1|18895.1|19015.17|18895.17|19012.72|18892.72|10
1640782220000|2021-12-29 12:50:20|19015.8|18895.8|19018.37|18898.37|19018.37|18898.37|19015.8|18895.8|10
1640782230000|2021-12-29 12:50:30|19017.59|18897.59|19017.9|18897.9|19017.9|18897.9|19016.83|18896.83|10
1640782240000|2021-12-29 12:50:40|19018.11|18898.11|19019.75|18899.75|19019.75|18899.75|19017.85|18897.85|10
1640782250000|2021-12-29 12:50:50|19019.52|18899.52|19017.51|18897.51|19019.86|18899.86|19017.51|18897.51|9
1640782260000|2021-12-29 12:51:00|19016.79|18896.79|19018.64|18898.64|19019.25|18899.25|19016.45|18896.45|10
1640782270000|2021-12-29 12:51:10|19018.13|18898.13|19019.79|18899.79|19019.79|18899.79|19017.99|18897.99|10
1640782280000|2021-12-29 12:51:20|19019.88|18899.88|19022.07|18902.07|19022.28|18902.28|19019.57|18899.57|10
1640782290000|2021-12-29 12:51:30|19021.96|18901.96|19021.69|18901.69|19023.15|18903.15|19021.63|18901.63|10
1640782300000|2021-12-29 12:51:40|19021.5|18901.5|19019.48|18899.48|19021.82|18901.82|19019.24|18899.24|10
1640782310000|2021-12-29 12:51:50|19018.9|18898.9|19019.81|18899.81|19019.81|18899.81|19017.75|18897.75|10
1640782320000|2021-12-29 12:52:00|19019.35|18899.35|19015.79|18895.79|19019.35|18899.35|19015.55|18895.55|10
1640782330000|2021-12-29 12:52:10|19015.59|18895.59|19011.7|18891.7|19015.59|18895.59|19011.7|18891.7|10
1640782340000|2021-12-29 12:52:20|19011.32|18891.32|19008.74|18888.74|19011.32|18891.32|19008.74|18888.74|10
1640782350000|2021-12-29 12:52:30|19009.59|18889.59|19010.9|18890.9|19010.9|18890.9|19009.59|18889.59|9
1640782360000|2021-12-29 12:52:40|19011.02|18891.02|19009.89|18889.89|19011.2|18891.2|19009.84|18889.84|10
1640782370000|2021-12-29 12:52:50|19009.8|18889.8|19010.46|18890.46|19010.53|18890.53|19009.8|18889.8|10
1640782380000|2021-12-29 12:53:00|19010.18|18890.18|19009.68|18889.68|19010.39|18890.39|19009.61|18889.61|10
1640782390000|2021-12-29 12:53:10|19008.5|18888.5|19005.78|18885.78|19008.5|18888.5|19005.69|18885.69|10
1640782400000|2021-12-29 12:53:20|19005.71|18885.71|18999.95|18879.95|19005.71|18885.71|18999.95|18879.95|10
1640782410000|2021-12-29 12:53:30|18999.42|18879.42|18995.34|18875.34|18999.42|18879.42|18995.34|18875.34|10
1640782420000|2021-12-29 12:53:40|18994.63|18874.63|18992.98|18872.98|18994.63|18874.63|18992.73|18872.73|10
1640782430000|2021-12-29 12:53:50|18993.16|18873.16|18993.07|18873.07|18993.46|18873.46|18991.87|18871.87|10
1640782440000|2021-12-29 12:54:00|18993.01|18873.01|18994.94|18874.94|18994.94|18874.94|18992.8|18872.8|10
1640782450000|2021-12-29 12:54:10|18995.22|18875.22|18996.33|18876.33|18996.33|18876.33|18995.03|18875.03|10
1640782460000|2021-12-29 12:54:20|18996.12|18876.12|18996.77|18876.77|18997.19|18877.19|18995.31|18875.31|10
1640782470000|2021-12-29 12:54:30|18996.63|18876.63|18996.27|18876.27|18996.63|18876.63|18995.89|18875.89|10
1640782480000|2021-12-29 12:54:40|18996.3|18876.3|18992.65|18872.65|18996.3|18876.3|18992.65|18872.65|10
1640782490000|2021-12-29 12:54:50|18992.61|18872.61|18988.18|18868.18|18992.61|18872.61|18988.18|18868.18|10
1640782500000|2021-12-29 12:55:00|18987.06|18867.06|18982.44|18862.44|18987.06|18867.06|18982.44|18862.44|10
1640782510000|2021-12-29 12:55:10|18982.24|18862.24|18979.33|18859.33|18982.43|18862.43|18979.33|18859.33|10
1640782520000|2021-12-29 12:55:20|18978.87|18858.87|18972.69|18852.69|18978.87|18858.87|18972.69|18852.69|10
1640782530000|2021-12-29 12:55:30|18971.45|18851.45|18962.66|18842.66|18971.45|18851.45|18962.26|18842.26|10
1640782540000|2021-12-29 12:55:40|18962.94|18842.94|18962.55|18842.55|18962.94|18842.94|18962.12|18842.12|9
1640782550000|2021-12-29 12:55:50|18962.7|18842.7|18964.68|18844.68|18964.68|18844.68|18962.7|18842.7|9
1640782560000|2021-12-29 12:56:00|18965.03|18845.03|18967.65|18847.65|18967.65|18847.65|18964.64|18844.64|10
1640782570000|2021-12-29 12:56:10|18967.39|18847.39|18971.26|18851.26|18971.26|18851.26|18967.39|18847.39|10
1640782580000|2021-12-29 12:56:20|18971.38|18851.38|18972.52|18852.52|18972.85|18852.85|18971.38|18851.38|10
1640782590000|2021-12-29 12:56:30|18972.69|18852.69|18974.87|18854.87|18974.93|18854.93|18972.69|18852.69|10
1640782600000|2021-12-29 12:56:40|18974.56|18854.56|18972.66|18852.66|18975.15|18855.15|18972.66|18852.66|10
1640782610000|2021-12-29 12:56:50|18972.6|18852.6|18973.76|18853.76|18974.16|18854.16|18972.47|18852.47|10
1640782620000|2021-12-29 12:57:00|18973.59|18853.59|18971.54|18851.54|18974.13|18854.13|18970.87|18850.87|10
1640782630000|2021-12-29 12:57:10|18971.67|18851.67|18972.08|18852.08|18972.63|18852.63|18971.56|18851.56|9
1640782640000|2021-12-29 12:57:20|18972.06|18852.06|18975.77|18855.77|18975.77|18855.77|18972.06|18852.06|10
1640782650000|2021-12-29 12:57:30|18976.93|18856.93|18980.39|18860.39|18980.39|18860.39|18976.46|18856.46|10
1640782660000|2021-12-29 12:57:40|18980.46|18860.46|18983.3|18863.3|18983.45|18863.45|18980.46|18860.46|10
1640782670000|2021-12-29 12:57:50|18983.06|18863.06|18983.97|18863.97|18984|18864|18983.06|18863.06|9
1640782680000|2021-12-29 12:58:00|18984.35|18864.35|18988.46|18868.46|18988.46|18868.46|18984.35|18864.35|10
1640782690000|2021-12-29 12:58:10|18988.6|18868.6|18987.76|18867.76|18989.47|18869.47|18987.76|18867.76|10
1640782700000|2021-12-29 12:58:20|18987.52|18867.52|18985.97|18865.97|18987.52|18867.52|18985.87|18865.87|10
1640782710000|2021-12-29 12:58:30|18985.87|18865.87|18984.56|18864.56|18985.87|18865.87|18984.56|18864.56|9
1640782720000|2021-12-29 12:58:40|18984.45|18864.45|18982.13|18862.13|18984.45|18864.45|18982.13|18862.13|10
1640782730000|2021-12-29 12:58:50|18981.85|18861.85|18981.55|18861.55|18982.2|18862.2|18981.55|18861.55|10
1640782740000|2021-12-29 12:59:00|18981.75|18861.75|18982.18|18862.18|18982.18|18862.18|18981.75|18861.75|10
1640782750000|2021-12-29 12:59:10|18981.48|18861.48|18976.41|18856.41|18981.48|18861.48|18976.41|18856.41|10
1640782760000|2021-12-29 12:59:20|18975.93|18855.93|18975.03|18855.03|18975.93|18855.93|18975.03|18855.03|10
1640782770000|2021-12-29 12:59:30|18974.07|18854.07|18975.33|18855.33|18975.33|18855.33|18974.07|18854.07|10
1640782780000|2021-12-29 12:59:40|18974.84|18854.84|18974.55|18854.55|18975.67|18855.67|18974.55|18854.55|9
1640782790000|2021-12-29 12:59:50|18971.92|18851.92|18969.48|18849.48|18972.04|18852.04|18969.45|18849.45|9
1640782800000|2021-12-29 13:00:00|18968.2|18848.2|18963.75|18843.75|18968.39|18848.39|18963.75|18843.75|10
1640782810000|2021-12-29 13:00:10|18963.66|18843.66|18959.37|18839.37|18963.66|18843.66|18959.35|18839.35|10
1640782820000|2021-12-29 13:00:20|18958.45|18838.45|18956.61|18836.61|18958.45|18838.45|18956.61|18836.61|9
1640782830000|2021-12-29 13:00:30|18956.32|18836.32|18955.63|18835.63|18956.45|18836.45|18954.6|18834.6|10
1640782840000|2021-12-29 13:00:40|18955.51|18835.51|18953.55|18833.55|18955.51|18835.51|18952.88|18832.88|10
1640782850000|2021-12-29 13:00:50|18953|18833|18955.13|18835.13|18955.25|18835.25|18953|18833|10
1640782860000|2021-12-29 13:01:00|18955.3|18835.3|18962.7|18842.7|18962.78|18842.78|18955.3|18835.3|10
1640782870000|2021-12-29 13:01:10|18962.83|18842.83|18962.46|18842.46|18964.36|18844.36|18962.46|18842.46|10
1640782880000|2021-12-29 13:01:20|18961.62|18841.62|18966.3|18846.3|18966.3|18846.3|18961.62|18841.62|10
1640782890000|2021-12-29 13:01:30|18967.31|18847.31|18969.21|18849.21|18969.21|18849.21|18967.05|18847.05|10
1640782900000|2021-12-29 13:01:40|18970.4|18850.4|18974.7|18854.7|18974.7|18854.7|18970.4|18850.4|10
1640782910000|2021-12-29 13:01:50|18974.04|18854.04|18979.06|18859.06|18979.06|18859.06|18974.04|18854.04|10
1640782920000|2021-12-29 13:02:00|18979.08|18859.08|18979.39|18859.39|18980.17|18860.17|18978.76|18858.76|10
1640782930000|2021-12-29 13:02:10|18981.12|18861.12|18982.41|18862.41|18982.53|18862.53|18980.94|18860.94|10
1640782940000|2021-12-29 13:02:20|18982.31|18862.31|18983.75|18863.75|18983.77|18863.77|18980.28|18860.28|10
1640782950000|2021-12-29 13:02:30|18984.08|18864.08|18986.11|18866.11|18986.27|18866.27|18983.49|18863.49|10
1640782960000|2021-12-29 13:02:40|18986.48|18866.48|18988.07|18868.07|18988.1|18868.1|18986.48|18866.48|10
1640782970000|2021-12-29 13:02:50|18987.95|18867.95|18982.05|18862.05|18987.95|18867.95|18982.05|18862.05|10
1640782980000|2021-12-29 13:03:00|18981.56|18861.56|18977.44|18857.44|18981.56|18861.56|18977.44|18857.44|9
1640782990000|2021-12-29 13:03:10|18977.6|18857.6|18975.59|18855.59|18977.71|18857.71|18975.55|18855.55|10
1640783000000|2021-12-29 13:03:20|18975.38|18855.38|18972.45|18852.45|18975.38|18855.38|18972.45|18852.45|9
1640783010000|2021-12-29 13:03:30|18972.42|18852.42|18972.14|18852.14|18972.42|18852.42|18971.43|18851.43|10
1640783020000|2021-12-29 13:03:40|18972.54|18852.54|18967.13|18847.13|18972.75|18852.75|18967.13|18847.13|10
1640783030000|2021-12-29 13:03:50|18966.18|18846.18|18963.53|18843.53|18966.4|18846.4|18963.53|18843.53|10
1640783040000|2021-12-29 13:04:00|18963.45|18843.45|18963.04|18843.04|18964.06|18844.06|18963.04|18843.04|10
1640783050000|2021-12-29 13:04:10|18963.27|18843.27|18964.83|18844.83|18964.92|18844.92|18963.27|18843.27|10
1640783060000|2021-12-29 13:04:20|18964.99|18844.99|18968.09|18848.09|18968.09|18848.09|18964.99|18844.99|10
1640783070000|2021-12-29 13:04:30|18968.14|18848.14|18968.82|18848.82|18969.45|18849.45|18968.14|18848.14|10
1640783080000|2021-12-29 13:04:40|18968.86|18848.86|18972.8|18852.8|18972.8|18852.8|18968.86|18848.86|10
1640783090000|2021-12-29 13:04:50|18973.09|18853.09|18978.81|18858.81|18978.81|18858.81|18973.09|18853.09|10
1640783100000|2021-12-29 13:05:00|18979.22|18859.22|18984.43|18864.43|18984.49|18864.49|18979.22|18859.22|10
1640783110000|2021-12-29 13:05:10|18984.59|18864.59|18988.93|18868.93|18988.93|18868.93|18983.55|18863.55|10
1640783120000|2021-12-29 13:05:20|18991.03|18871.03|18997.08|18877.08|18997.08|18877.08|18991.03|18871.03|10
1640783130000|2021-12-29 13:05:30|18998.27|18878.27|18999.68|18879.68|18999.76|18879.76|18998.2|18878.2|10
1640783140000|2021-12-29 13:05:40|18999.89|18879.89|19004.7|18884.7|19004.7|18884.7|18999.78|18879.78|10
1640783150000|2021-12-29 13:05:50|19004.78|18884.78|19008.27|18888.27|19008.41|18888.41|19004.78|18884.78|10
1640783160000|2021-12-29 13:06:00|19009.75|18889.75|19013.48|18893.48|19013.48|18893.48|19009.24|18889.24|10
1640783170000|2021-12-29 13:06:10|19014.7|18894.7|19016.06|18896.06|19016.06|18896.06|19013.65|18893.65|10
1640783180000|2021-12-29 13:06:20|19015.68|18895.68|19016.46|18896.46|19016.59|18896.59|19014.87|18894.87|10
1640783190000|2021-12-29 13:06:30|19017.37|18897.37|19014.23|18894.23|19017.67|18897.67|19014.23|18894.23|10
1640783200000|2021-12-29 13:06:40|19014.05|18894.05|19012.77|18892.77|19014.05|18894.05|19012.15|18892.15|10
1640783210000|2021-12-29 13:06:50|19012.47|18892.47|19012.09|18892.09|19012.76|18892.76|19012|18892|10
1640783220000|2021-12-29 13:07:00|19011.76|18891.76|19009.64|18889.64|19011.82|18891.82|19009.64|18889.64|9
1640783230000|2021-12-29 13:07:10|19009.01|18889.01|19005.45|18885.45|19009.14|18889.14|19005.45|18885.45|10
1640783240000|2021-12-29 13:07:20|19005.5|18885.5|19006.18|18886.18|19006.24|18886.24|19005.01|18885.01|9
1640783250000|2021-12-29 13:07:30|19006.04|18886.04|19007.3|18887.3|19007.67|18887.67|19006.04|18886.04|9
1640783260000|2021-12-29 13:07:40|19006.68|18886.68|19005.99|18885.99|19006.68|18886.68|19005.78|18885.78|9
1640783270000|2021-12-29 13:07:50|19005.67|18885.67|19001.81|18881.81|19005.67|18885.67|19001.81|18881.81|10
1640783280000|2021-12-29 13:08:00|19001.14|18881.14|18998.62|18878.62|19001.14|18881.14|18998.62|18878.62|10
1640783290000|2021-12-29 13:08:10|18998.04|18878.04|18997.68|18877.68|18998.04|18878.04|18996.25|18876.25|10
1640783300000|2021-12-29 13:08:20|18997.6|18877.6|18997.2|18877.2|18997.6|18877.6|18997.11|18877.11|10
1640783310000|2021-12-29 13:08:30|18996.76|18876.76|18994.4|18874.4|18996.76|18876.76|18994.37|18874.37|10
1640783320000|2021-12-29 13:08:40|18994.39|18874.39|18992.43|18872.43|18994.76|18874.76|18992.43|18872.43|10
1640783330000|2021-12-29 13:08:50|18992.27|18872.27|18985.88|18865.88|18992.27|18872.27|18985.88|18865.88|10
1640783340000|2021-12-29 13:09:00|18985.54|18865.54|18981.67|18861.67|18985.54|18865.54|18981.14|18861.14|10
1640783350000|2021-12-29 13:09:10|18981.11|18861.11|18981.39|18861.39|18983.32|18863.32|18980.85|18860.85|10
1640783360000|2021-12-29 13:09:20|18981.41|18861.41|18984.94|18864.94|18984.94|18864.94|18981.21|18861.21|10
1640783370000|2021-12-29 13:09:30|18984.73|18864.73|18987.73|18867.73|18987.76|18867.76|18984.71|18864.71|10
1640783380000|2021-12-29 13:09:40|18987.58|18867.58|18986.51|18866.51|18988.06|18868.06|18986.07|18866.07|10
1640783390000|2021-12-29 13:09:50|18986.5|18866.5|18986.29|18866.29|18986.59|18866.59|18985.58|18865.58|10
1640783400000|2021-12-29 13:10:00|18986.23|18866.23|18984.29|18864.29|18986.76|18866.76|18984.29|18864.29|10
1640783410000|2021-12-29 13:10:10|18984.39|18864.39|18986.96|18866.96|18986.96|18866.96|18984.29|18864.29|10
1640783420000|2021-12-29 13:10:20|18986.88|18866.88|18988.69|18868.69|18989.28|18869.28|18986.88|18866.88|10
1640783430000|2021-12-29 13:10:30|18989.4|18869.4|18989.01|18869.01|18989.54|18869.54|18988.94|18868.94|10
1640783440000|2021-12-29 13:10:40|18988.92|18868.92|18989.29|18869.29|18989.29|18869.29|18988.48|18868.48|10
1640783450000|2021-12-29 13:10:50|18989.65|18869.65|18991.38|18871.38|18991.47|18871.47|18989.65|18869.65|9
1640783460000|2021-12-29 13:11:00|18991.51|18871.51|18991.94|18871.94|18992.29|18872.29|18990.86|18870.86|10
1640783470000|2021-12-29 13:11:10|18991.97|18871.97|18990.81|18870.81|18992.12|18872.12|18990.81|18870.81|10
1640783480000|2021-12-29 13:11:20|18990.71|18870.71|18988.51|18868.51|18990.71|18870.71|18988.51|18868.51|10
1640783490000|2021-12-29 13:11:30|18988.38|18868.38|18986.09|18866.09|18988.38|18868.38|18986.09|18866.09|10
1640783500000|2021-12-29 13:11:40|18985.86|18865.86|18980.69|18860.69|18985.86|18865.86|18980.69|18860.69|10
1640783510000|2021-12-29 13:11:50|18980.99|18860.99|18975.13|18855.13|18980.99|18860.99|18974.96|18854.96|9
1640783520000|2021-12-29 13:12:00|18974.05|18854.05|18971.02|18851.02|18974.05|18854.05|18970.98|18850.98|10
1640783530000|2021-12-29 13:12:10|18972|18852|18972|18852|18972.9|18852.9|18971.96|18851.96|10
1640783540000|2021-12-29 13:12:20|18971.87|18851.87|18971.47|18851.47|18971.87|18851.87|18970.94|18850.94|10
1640783550000|2021-12-29 13:12:30|18971.52|18851.52|18974.3|18854.3|18974.3|18854.3|18971.52|18851.52|10
1640783560000|2021-12-29 13:12:40|18974.45|18854.45|18974.32|18854.32|18975.18|18855.18|18974.26|18854.26|9
1640783570000|2021-12-29 13:12:50|18974.39|18854.39|18975.69|18855.69|18975.94|18855.94|18974.31|18854.31|10
1640783580000|2021-12-29 13:13:00|18975.28|18855.28|18974.92|18854.92|18976.21|18856.21|18974.92|18854.92|10
1640783590000|2021-12-29 13:13:10|18974.88|18854.88|18976.03|18856.03|18976.2|18856.2|18974.83|18854.83|10
1640783600000|2021-12-29 13:13:20|18975.88|18855.88|18973.76|18853.76|18975.88|18855.88|18973.76|18853.76|10
1640783610000|2021-12-29 13:13:30|18972.92|18852.92|18969.12|18849.12|18973.21|18853.21|18969.12|18849.12|10
1640783620000|2021-12-29 13:13:40|18968.35|18848.35|18961.23|18841.23|18968.35|18848.35|18961.23|18841.23|10
1640783630000|2021-12-29 13:13:50|18960.65|18840.65|18958.73|18838.73|18960.65|18840.65|18958.73|18838.73|10
1640783640000|2021-12-29 13:14:00|18958.38|18838.38|18954.45|18834.45|18958.38|18838.38|18954.45|18834.45|10
1640783650000|2021-12-29 13:14:10|18953.29|18833.29|18955.61|18835.61|18955.61|18835.61|18952.74|18832.74|9
1640783660000|2021-12-29 13:14:20|18955.45|18835.45|18957.07|18837.07|18957.07|18837.07|18955.45|18835.45|9
1640783670000|2021-12-29 13:14:30|18957.14|18837.14|18960.81|18840.81|18960.81|18840.81|18957.11|18837.11|10
1640783680000|2021-12-29 13:14:40|18960.99|18840.99|18965.24|18845.24|18965.24|18845.24|18960.99|18840.99|10
1640783690000|2021-12-29 13:14:50|18965.14|18845.14|18965.29|18845.29|18965.46|18845.46|18964.69|18844.69|10
1640783700000|2021-12-29 13:15:00|18965.26|18845.26|18964.86|18844.86|18965.26|18845.26|18963.89|18843.89|10
1640783710000|2021-12-29 13:15:10|18964.73|18844.73|18964.77|18844.77|18964.77|18844.77|18964.18|18844.18|8
1640783720000|2021-12-29 13:15:20|18964.71|18844.71|18965.59|18845.59|18967.17|18847.17|18964.71|18844.71|10
1640783730000|2021-12-29 13:15:30|18965.36|18845.36|18963.86|18843.86|18965.58|18845.58|18963.82|18843.82|10
1640783740000|2021-12-29 13:15:40|18963.41|18843.41|18962.82|18842.82|18963.41|18843.41|18962.17|18842.17|9
1640783750000|2021-12-29 13:15:50|18963.12|18843.12|18964.83|18844.83|18964.83|18844.83|18963.08|18843.08|10
1640783760000|2021-12-29 13:16:00|18964.88|18844.88|18966.88|18846.88|18966.88|18846.88|18964.86|18844.86|10
1640783770000|2021-12-29 13:16:10|18966.98|18846.98|18969.81|18849.81|18969.81|18849.81|18966.98|18846.98|10
1640783780000|2021-12-29 13:16:20|18970.15|18850.15|18976.35|18856.35|18976.35|18856.35|18970.15|18850.15|10
1640783790000|2021-12-29 13:16:30|18976.44|18856.44|18975.97|18855.97|18976.52|18856.52|18975.76|18855.76|10
1640783800000|2021-12-29 13:16:40|18976.41|18856.41|18977.96|18857.96|18977.96|18857.96|18976.41|18856.41|10
1640783810000|2021-12-29 13:16:50|18978.23|18858.23|18978.62|18858.62|18979.08|18859.08|18978.23|18858.23|10
1640783820000|2021-12-29 13:17:00|18978.81|18858.81|18977.32|18857.32|18978.81|18858.81|18977.3|18857.3|9
1640783830000|2021-12-29 13:17:10|18976.95|18856.95|18974.25|18854.25|18976.95|18856.95|18973.76|18853.76|10
1640783840000|2021-12-29 13:17:20|18973.78|18853.78|18972.05|18852.05|18973.78|18853.78|18972.05|18852.05|9
1640783850000|2021-12-29 13:17:30|18971.14|18851.14|18966.31|18846.31|18971.14|18851.14|18966.31|18846.31|10
1640783860000|2021-12-29 13:17:40|18965.38|18845.38|18961.46|18841.46|18965.38|18845.38|18961.46|18841.46|10
1640783870000|2021-12-29 13:17:50|18961.13|18841.13|18959.16|18839.16|18961.23|18841.23|18959.16|18839.16|10
1640783880000|2021-12-29 13:18:00|18957.62|18837.62|18955.05|18835.05|18957.62|18837.62|18955.05|18835.05|10
1640783890000|2021-12-29 13:18:10|18955.07|18835.07|18952.38|18832.38|18955.36|18835.36|18952.38|18832.38|10
1640783900000|2021-12-29 13:18:20|18952.49|18832.49|18943.49|18823.49|18952.49|18832.49|18943.49|18823.49|10
1640783910000|2021-12-29 13:18:30|18942.62|18822.62|18933.92|18813.92|18942.62|18822.62|18933.92|18813.92|10
1640783920000|2021-12-29 13:18:40|18933.65|18813.65|18932.06|18812.06|18933.89|18813.89|18931.7|18811.7|9
1640783930000|2021-12-29 13:18:50|18932.25|18812.25|18928.78|18808.78|18932.98|18812.98|18928.78|18808.78|9
1640783940000|2021-12-29 13:19:00|18928.35|18808.35|18928.97|18808.97|18930.04|18810.04|18927.79|18807.79|9
1640783950000|2021-12-29 13:19:10|18928.32|18808.32|18923.1|18803.1|18928.41|18808.41|18923.1|18803.1|10
1640783960000|2021-12-29 13:19:20|18920.62|18800.62|18917.02|18797.02|18920.62|18800.62|18915.29|18795.29|10
1640783970000|2021-12-29 13:19:30|18917.03|18797.03|18917.42|18797.42|18917.85|18797.85|18916.29|18796.29|10
1640783980000|2021-12-29 13:19:40|18918.16|18798.16|18917.32|18797.32|18918.16|18798.16|18916.07|18796.07|9
1640783990000|2021-12-29 13:19:50|18918.09|18798.09|18917.85|18797.85|18918.76|18798.76|18917.83|18797.83|10
1640784000000|2021-12-29 13:20:00|18916.31|18796.31|18913.67|18793.67|18916.45|18796.45|18913.67|18793.67|10
1640784010000|2021-12-29 13:20:10|18911.98|18791.98|18912.67|18792.67|18912.67|18792.67|18911.98|18791.98|10
1640784020000|2021-12-29 13:20:20|18912.33|18792.33|18909.37|18789.37|18912.33|18792.33|18909.11|18789.11|10
1640784030000|2021-12-29 13:20:30|18909.1|18789.1|18900.47|18780.47|18909.1|18789.1|18900.47|18780.47|10
1640784040000|2021-12-29 13:20:40|18898.49|18778.49|18880.72|18760.72|18898.49|18778.49|18880.72|18760.72|10
1640784050000|2021-12-29 13:20:50|18880.45|18760.45|18875.38|18755.38|18880.45|18760.45|18875.11|18755.11|10
1640784060000|2021-12-29 13:21:00|18875.09|18755.09|18880.58|18760.58|18880.63|18760.63|18874.74|18754.74|10
1640784070000|2021-12-29 13:21:10|18880.4|18760.4|18877.9|18757.9|18880.4|18760.4|18877.9|18757.9|9
1640784080000|2021-12-29 13:21:20|18876.98|18756.98|18857.18|18737.18|18876.98|18756.98|18857.18|18737.18|10
1640784090000|2021-12-29 13:21:30|18855.53|18735.53|18850.27|18730.27|18855.53|18735.53|18850.27|18730.27|10
1640784100000|2021-12-29 13:21:40|18849.51|18729.51|18833.94|18713.94|18849.51|18729.51|18833.94|18713.94|10
1640784110000|2021-12-29 13:21:50|18832.73|18712.73|18829.21|18709.21|18833.32|18713.32|18829.21|18709.21|10
1640784120000|2021-12-29 13:22:00|18828.43|18708.43|18829.58|18709.58|18829.58|18709.58|18826.8|18706.8|10
1640784130000|2021-12-29 13:22:10|18831.7|18711.7|18834.37|18714.37|18837.09|18717.09|18831.7|18711.7|10
1640784140000|2021-12-29 13:22:20|18833.76|18713.76|18826.45|18706.45|18833.76|18713.76|18826.45|18706.45|10
1640784150000|2021-12-29 13:22:30|18825.63|18705.63|18808.26|18688.26|18825.63|18705.63|18808.26|18688.26|10
1640784160000|2021-12-29 13:22:40|18804.62|18684.62|18802.85|18682.85|18804.62|18684.62|18798.99|18678.99|10
1640784170000|2021-12-29 13:22:50|18805.53|18685.53|18815.55|18695.55|18815.55|18695.55|18805.46|18685.46|10
1640784180000|2021-12-29 13:23:00|18815.62|18695.62|18823.48|18703.48|18826.5|18706.5|18815.62|18695.62|10
1640784190000|2021-12-29 13:23:10|18823.5|18703.5|18822.51|18702.51|18825.96|18705.96|18821.67|18701.67|10
1640784200000|2021-12-29 13:23:20|18822.49|18702.49|18821.87|18701.87|18822.77|18702.77|18820.54|18700.54|10
1640784210000|2021-12-29 13:23:30|18822.07|18702.07|18820.39|18700.39|18822.07|18702.07|18818.63|18698.63|10
1640784220000|2021-12-29 13:23:40|18820.05|18700.05|18819.15|18699.15|18820.05|18700.05|18818.8|18698.8|10
1640784230000|2021-12-29 13:23:50|18818.5|18698.5|18815.51|18695.51|18818.5|18698.5|18815.51|18695.51|10
1640784240000|2021-12-29 13:24:00|18816.08|18696.08|18811.49|18691.49|18816.67|18696.67|18811.49|18691.49|10
1640784250000|2021-12-29 13:24:10|18810.46|18690.46|18815.46|18695.46|18815.46|18695.46|18809.34|18689.34|10
1640784260000|2021-12-29 13:24:20|18816.25|18696.25|18816.84|18696.84|18819.05|18699.05|18816.25|18696.25|10
1640784270000|2021-12-29 13:24:30|18816.56|18696.56|18816.04|18696.04|18818.42|18698.42|18815.61|18695.61|10
1640784280000|2021-12-29 13:24:40|18817.03|18697.03|18815.22|18695.22|18817.59|18697.59|18815.22|18695.22|10
1640784290000|2021-12-29 13:24:50|18814.14|18694.14|18809.23|18689.23|18814.24|18694.24|18809.23|18689.23|10
1640784300000|2021-12-29 13:25:00|18808.23|18688.23|18809.42|18689.42|18809.46|18689.46|18808.11|18688.11|10
1640784310000|2021-12-29 13:25:10|18809.39|18689.39|18814.17|18694.17|18814.17|18694.17|18809.39|18689.39|10
1640784320000|2021-12-29 13:25:20|18814.33|18694.33|18815.54|18695.54|18816.33|18696.33|18814.33|18694.33|10
1640784330000|2021-12-29 13:25:30|18815.53|18695.53|18814.63|18694.63|18816.14|18696.14|18814.63|18694.63|10
1640784340000|2021-12-29 13:25:40|18813.72|18693.72|18810.2|18690.2|18813.72|18693.72|18810.2|18690.2|10
1640784350000|2021-12-29 13:25:50|18809.78|18689.78|18806.32|18686.32|18809.78|18689.78|18806.32|18686.32|10
1640784360000|2021-12-29 13:26:00|18806.83|18686.83|18803.56|18683.56|18807.42|18687.42|18803.56|18683.56|10
1640784370000|2021-12-29 13:26:10|18803.14|18683.14|18796|18676|18803.14|18683.14|18796|18676|10
1640784380000|2021-12-29 13:26:20|18795.68|18675.68|18791.38|18671.38|18795.68|18675.68|18790.2|18670.2|10
1640784390000|2021-12-29 13:26:30|18790.82|18670.82|18793.3|18673.3|18793.3|18673.3|18790.02|18670.02|10
1640784400000|2021-12-29 13:26:40|18793.16|18673.16|18793.62|18673.62|18793.95|18673.95|18792.4|18672.4|10
1640784410000|2021-12-29 13:26:50|18794.04|18674.04|18793.34|18673.34|18794.94|18674.94|18793.04|18673.04|10
1640784420000|2021-12-29 13:27:00|18793.66|18673.66|18799.81|18679.81|18799.95|18679.95|18793.66|18673.66|9
1640784430000|2021-12-29 13:27:10|18799.97|18679.97|18801.18|18681.18|18801.18|18681.18|18799.61|18679.61|10
1640784440000|2021-12-29 13:27:20|18801.29|18681.29|18797.93|18677.93|18801.38|18681.38|18797.93|18677.93|10
1640784450000|2021-12-29 13:27:30|18797.15|18677.15|18794.49|18674.49|18797.63|18677.63|18794.43|18674.43|10
1640784460000|2021-12-29 13:27:40|18794.84|18674.84|18790.91|18670.91|18794.84|18674.84|18790.91|18670.91|10
1640784470000|2021-12-29 13:27:50|18790.21|18670.21|18786.64|18666.64|18790.21|18670.21|18786.64|18666.64|10
1640784480000|2021-12-29 13:28:00|18786.81|18666.81|18783.36|18663.36|18786.81|18666.81|18783.36|18663.36|10
1640784490000|2021-12-29 13:28:10|18783.66|18663.66|18778.01|18658.01|18783.66|18663.66|18778.01|18658.01|10
1640784500000|2021-12-29 13:28:20|18777.49|18657.49|18774.36|18654.36|18777.6|18657.6|18774.36|18654.36|10
1640784510000|2021-12-29 13:28:30|18773.98|18653.98|18760.38|18640.38|18774.8|18654.8|18760.38|18640.38|10
1640784520000|2021-12-29 13:28:40|18756.91|18636.91|18754.19|18634.19|18756.91|18636.91|18752.05|18632.05|10
1640784530000|2021-12-29 13:28:50|18757.03|18637.03|18766.09|18646.09|18767.19|18647.19|18756.89|18636.89|10
1640784540000|2021-12-29 13:29:00|18767.53|18647.53|18772.49|18652.49|18772.65|18652.65|18767.53|18647.53|10
1640784550000|2021-12-29 13:29:10|18772.3|18652.3|18772.53|18652.53|18774.26|18654.26|18772.3|18652.3|10
1640784560000|2021-12-29 13:29:20|18772.54|18652.54|18775.48|18655.48|18775.48|18655.48|18772.54|18652.54|10
1640784570000|2021-12-29 13:29:30|18776.09|18656.09|18778.45|18658.45|18778.45|18658.45|18776.09|18656.09|10
1640784580000|2021-12-29 13:29:40|18779.99|18659.99|18777.34|18657.34|18783.8|18663.8|18777.34|18657.34|10
1640784590000|2021-12-29 13:29:50|18778.31|18658.31|18768.79|18648.79|18778.31|18658.31|18768.79|18648.79|10
1640784600000|2021-12-29 13:30:00|18767.63|18647.63|18770.07|18650.07|18771.17|18651.17|18767.63|18647.63|10
1640784610000|2021-12-29 13:30:10|18770.13|18650.13|18767.21|18647.21|18770.32|18650.32|18766.46|18646.46|10
1640784620000|2021-12-29 13:30:20|18767.11|18647.11|18765.77|18645.77|18767.11|18647.11|18765.77|18645.77|10
1640784630000|2021-12-29 13:30:30|18766.09|18646.09|18765.75|18645.75|18766.57|18646.57|18764.83|18644.83|10
1640784640000|2021-12-29 13:30:40|18766.39|18646.39|18770.6|18650.6|18770.6|18650.6|18766.1|18646.1|10
1640784650000|2021-12-29 13:30:50|18770.7|18650.7|18778.03|18658.03|18778.03|18658.03|18770.7|18650.7|10
1640784660000|2021-12-29 13:31:00|18779.78|18659.78|18786.79|18666.79|18786.79|18666.79|18779.78|18659.78|10
1640784670000|2021-12-29 13:31:10|18786.99|18666.99|18791.64|18671.64|18791.64|18671.64|18786.99|18666.99|10
1640784680000|2021-12-29 13:31:20|18793.44|18673.44|18801.87|18681.87|18801.87|18681.87|18793.44|18673.44|10
1640784690000|2021-12-29 13:31:30|18802.32|18682.32|18804.95|18684.95|18804.95|18684.95|18802.05|18682.05|10
1640784700000|2021-12-29 13:31:40|18805.34|18685.34|18813.78|18693.78|18813.78|18693.78|18805.34|18685.34|10
1640784710000|2021-12-29 13:31:50|18813.25|18693.25|18813.89|18693.89|18814.59|18694.59|18813.11|18693.11|10
1640784720000|2021-12-29 13:32:00|18815.95|18695.95|18825.04|18705.04|18825.04|18705.04|18815.95|18695.95|10
1640784730000|2021-12-29 13:32:10|18825.03|18705.03|18828.01|18708.01|18828.01|18708.01|18825.03|18705.03|9
1640784740000|2021-12-29 13:32:20|18827.9|18707.9|18835.72|18715.72|18835.72|18715.72|18827.9|18707.9|10
1640784750000|2021-12-29 13:32:30|18836.91|18716.91|18838.62|18718.62|18839|18719|18836.91|18716.91|10
1640784760000|2021-12-29 13:32:40|18838.24|18718.24|18840.61|18720.61|18841.12|18721.12|18838.15|18718.15|10
1640784770000|2021-12-29 13:32:50|18840.46|18720.46|18834.95|18714.95|18840.58|18720.58|18834.95|18714.95|10
1640784780000|2021-12-29 13:33:00|18834.08|18714.08|18828.37|18708.37|18834.08|18714.08|18828.37|18708.37|10
1640784790000|2021-12-29 13:33:10|18828.39|18708.39|18830.85|18710.85|18830.85|18710.85|18827.12|18707.12|10
1640784800000|2021-12-29 13:33:20|18830.29|18710.29|18828|18708|18830.77|18710.77|18828|18708|10
1640784810000|2021-12-29 13:33:30|18828.36|18708.36|18829.01|18709.01|18829.01|18709.01|18827.44|18707.44|9
1640784820000|2021-12-29 13:33:40|18829.17|18709.17|18827.14|18707.14|18829.22|18709.22|18827.14|18707.14|10
1640784830000|2021-12-29 13:33:50|18826.89|18706.89|18815.14|18695.14|18826.89|18706.89|18815.14|18695.14|10
1640784840000|2021-12-29 13:34:00|18814.44|18694.44|18812.32|18692.32|18814.44|18694.44|18812.07|18692.07|9
1640784850000|2021-12-29 13:34:10|18810.12|18690.12|18810.39|18690.39|18811.45|18691.45|18810.12|18690.12|10
1640784860000|2021-12-29 13:34:20|18810.46|18690.46|18811.36|18691.36|18811.65|18691.65|18810.26|18690.26|10
1640784870000|2021-12-29 13:34:30|18811.55|18691.55|18809.76|18689.76|18811.68|18691.68|18809.76|18689.76|10
1640784880000|2021-12-29 13:34:40|18809.73|18689.73|18812.19|18692.19|18812.43|18692.43|18809.52|18689.52|10
1640784890000|2021-12-29 13:34:50|18810.9|18690.9|18810.46|18690.46|18810.9|18690.9|18809.24|18689.24|10
1640784900000|2021-12-29 13:35:00|18810.14|18690.14|18814.12|18694.12|18814.4|18694.4|18810.14|18690.14|10
1640784910000|2021-12-29 13:35:10|18814.18|18694.18|18815.37|18695.37|18815.77|18695.77|18814.18|18694.18|10
1640784920000|2021-12-29 13:35:20|18815.55|18695.55|18819.06|18699.06|18819.06|18699.06|18815.55|18695.55|10
1640784930000|2021-12-29 13:35:30|18819.14|18699.14|18820.01|18700.01|18820.01|18700.01|18818.08|18698.08|10
1640784940000|2021-12-29 13:35:40|18819.92|18699.92|18818.14|18698.14|18820.28|18700.28|18818.14|18698.14|10
1640784950000|2021-12-29 13:35:50|18817.8|18697.8|18814.31|18694.31|18817.8|18697.8|18814.25|18694.25|10
1640784960000|2021-12-29 13:36:00|18813.94|18693.94|18802.35|18682.35|18813.94|18693.94|18802.35|18682.35|10
1640784970000|2021-12-29 13:36:10|18800.73|18680.73|18795.03|18675.03|18800.73|18680.73|18795.03|18675.03|10
1640784980000|2021-12-29 13:36:20|18794.34|18674.34|18800.05|18680.05|18800.05|18680.05|18793.86|18673.86|10
1640784990000|2021-12-29 13:36:30|18800.84|18680.84|18803.02|18683.02|18803.02|18683.02|18800.84|18680.84|10
1640785000000|2021-12-29 13:36:40|18802.2|18682.2|18799.62|18679.62|18802.57|18682.57|18799.36|18679.36|10
1640785010000|2021-12-29 13:36:50|18800.14|18680.14|18802.27|18682.27|18802.27|18682.27|18800.14|18680.14|10
1640785020000|2021-12-29 13:37:00|18801.24|18681.24|18807.74|18687.74|18807.74|18687.74|18801.24|18681.24|10
1640785030000|2021-12-29 13:37:10|18808.84|18688.84|18812.74|18692.74|18812.74|18692.74|18808.59|18688.59|10
1640785040000|2021-12-29 13:37:20|18813.24|18693.24|18812.85|18692.85|18813.24|18693.24|18811.66|18691.66|10
1640785050000|2021-12-29 13:37:30|18812.79|18692.79|18810.36|18690.36|18812.79|18692.79|18810.36|18690.36|10
1640785060000|2021-12-29 13:37:40|18809.9|18689.9|18796.87|18676.87|18809.9|18689.9|18796.87|18676.87|10
1640785070000|2021-12-29 13:37:50|18796.43|18676.43|18794.56|18674.56|18796.43|18676.43|18794.07|18674.07|10
1640785080000|2021-12-29 13:38:00|18793.04|18673.04|18793.64|18673.64|18793.89|18673.89|18791.66|18671.66|9
1640785090000|2021-12-29 13:38:10|18793.77|18673.77|18794.29|18674.29|18794.29|18674.29|18792.15|18672.15|10
1640785100000|2021-12-29 13:38:20|18795.1|18675.1|18797.34|18677.34|18797.34|18677.34|18795.04|18675.04|10
1640785110000|2021-12-29 13:38:30|18797.5|18677.5|18801.48|18681.48|18801.48|18681.48|18797.5|18677.5|10
1640785120000|2021-12-29 13:38:40|18801.39|18681.39|18800|18680|18801.39|18681.39|18799.9|18679.9|10
1640785130000|2021-12-29 13:38:50|18799.88|18679.88|18800.82|18680.82|18800.85|18680.85|18799.88|18679.88|10
1640785140000|2021-12-29 13:39:00|18800.52|18680.52|18801.83|18681.83|18801.88|18681.88|18800.52|18680.52|10
1640785150000|2021-12-29 13:39:10|18801.98|18681.98|18803.3|18683.3|18803.3|18683.3|18801.98|18681.98|9
1640785160000|2021-12-29 13:39:20|18803.43|18683.43|18802.23|18682.23|18803.43|18683.43|18800.96|18680.96|10
1640785170000|2021-12-29 13:39:30|18801.32|18681.32|18800.98|18680.98|18802.26|18682.26|18800.98|18680.98|10
1640785180000|2021-12-29 13:39:40|18801.39|18681.39|18804.86|18684.86|18804.86|18684.86|18801.34|18681.34|10
1640785190000|2021-12-29 13:39:50|18804.82|18684.82|18809.83|18689.83|18809.83|18689.83|18804.82|18684.82|10
1640785200000|2021-12-29 13:40:00|18809.89|18689.89|18813.76|18693.76|18813.76|18693.76|18809.89|18689.89|10
1640785210000|2021-12-29 13:40:10|18814.4|18694.4|18816.76|18696.76|18816.76|18696.76|18814.4|18694.4|9
1640785220000|2021-12-29 13:40:20|18817.12|18697.12|18825.31|18705.31|18825.41|18705.41|18816.92|18696.92|10
1640785230000|2021-12-29 13:40:30|18825.07|18705.07|18827.89|18707.89|18827.89|18707.89|18825.07|18705.07|10
1640785240000|2021-12-29 13:40:40|18827.33|18707.33|18827.75|18707.75|18828.18|18708.18|18827.33|18707.33|10
1640785250000|2021-12-29 13:40:50|18827.61|18707.61|18830.66|18710.66|18830.66|18710.66|18827.61|18707.61|10
1640785260000|2021-12-29 13:41:00|18830.92|18710.92|18831.25|18711.25|18831.87|18711.87|18830.92|18710.92|9
1640785270000|2021-12-29 13:41:10|18831.06|18711.06|18831.05|18711.05|18831.26|18711.26|18829.88|18709.88|10
1640785280000|2021-12-29 13:41:20|18830.7|18710.7|18834.79|18714.79|18834.79|18714.79|18830.7|18710.7|10
1640785290000|2021-12-29 13:41:30|18834.98|18714.98|18836.5|18716.5|18836.5|18716.5|18834.94|18714.94|10
1640785300000|2021-12-29 13:41:40|18836.44|18716.44|18835.62|18715.62|18836.44|18716.44|18835.42|18715.42|10
1640785310000|2021-12-29 13:41:50|18836.35|18716.35|18844.32|18724.32|18844.32|18724.32|18836.28|18716.28|10
1640785320000|2021-12-29 13:42:00|18846.75|18726.75|18851.06|18731.06|18851.06|18731.06|18846.75|18726.75|10
1640785330000|2021-12-29 13:42:10|18850.98|18730.98|18856.31|18736.31|18856.31|18736.31|18850.98|18730.98|10
1640785340000|2021-12-29 13:42:20|18856.19|18736.19|18858.43|18738.43|18858.43|18738.43|18856.19|18736.19|10
1640785350000|2021-12-29 13:42:30|18858.4|18738.4|18858.77|18738.77|18859.3|18739.3|18858.4|18738.4|9
1640785360000|2021-12-29 13:42:40|18858.81|18738.81|18857.58|18737.58|18858.94|18738.94|18857.43|18737.43|10
1640785370000|2021-12-29 13:42:50|18857.41|18737.41|18857.98|18737.98|18857.98|18737.98|18856.99|18736.99|10
1640785380000|2021-12-29 13:43:00|18858.29|18738.29|18864.77|18744.77|18864.77|18744.77|18858.29|18738.29|10
1640785390000|2021-12-29 13:43:10|18864.78|18744.78|18863.49|18743.49|18864.78|18744.78|18863.49|18743.49|10
1640785400000|2021-12-29 13:43:20|18863.5|18743.5|18864.73|18744.73|18864.73|18744.73|18862.7|18742.7|10
1640785410000|2021-12-29 13:43:30|18864.82|18744.82|18878.91|18758.91|18878.91|18758.91|18864.82|18744.82|10
1640785420000|2021-12-29 13:43:40|18880.09|18760.09|18883.07|18763.07|18883.07|18763.07|18880.09|18760.09|9
1640785430000|2021-12-29 13:43:50|18883.1|18763.1|18881.87|18761.87|18883.1|18763.1|18881.83|18761.83|10
1640785440000|2021-12-29 13:44:00|18882.48|18762.48|18885.4|18765.4|18885.4|18765.4|18882.48|18762.48|9
1640785450000|2021-12-29 13:44:10|18885.09|18765.09|18886.52|18766.52|18887.3|18767.3|18885.09|18765.09|10
1640785460000|2021-12-29 13:44:20|18886.6|18766.6|18885.03|18765.03|18888.75|18768.75|18885.03|18765.03|10
1640785470000|2021-12-29 13:44:30|18885.99|18765.99|18885.56|18765.56|18886.57|18766.57|18885.56|18765.56|10
1640785480000|2021-12-29 13:44:40|18886.57|18766.57|18886.06|18766.06|18886.57|18766.57|18883.04|18763.04|10
1640785490000|2021-12-29 13:44:50|18886.71|18766.71|18885.4|18765.4|18887.54|18767.54|18885.26|18765.26|10
1640785500000|2021-12-29 13:45:00|18885.53|18765.53|18886.98|18766.98|18887.44|18767.44|18884.76|18764.76|10
1640785510000|2021-12-29 13:45:10|18886.65|18766.65|18887.65|18767.65|18888.05|18768.05|18886.61|18766.61|10
1640785520000|2021-12-29 13:45:20|18888.59|18768.59|18892.16|18772.16|18892.16|18772.16|18888.59|18768.59|10
1640785530000|2021-12-29 13:45:30|18894.27|18774.27|18896.96|18776.96|18896.96|18776.96|18894.06|18774.06|10
1640785540000|2021-12-29 13:45:40|18897.62|18777.62|18899.57|18779.57|18899.71|18779.71|18897.62|18777.62|10
1640785550000|2021-12-29 13:45:50|18899.2|18779.2|18900.62|18780.62|18900.94|18780.94|18899.2|18779.2|9
1640785560000|2021-12-29 13:46:00|18900.92|18780.92|18903.3|18783.3|18903.3|18783.3|18900.92|18780.92|10
1640785570000|2021-12-29 13:46:10|18903.25|18783.25|18905.4|18785.4|18905.4|18785.4|18903.25|18783.25|10
1640785580000|2021-12-29 13:46:20|18905.11|18785.11|18903.31|18783.31|18905.11|18785.11|18903.31|18783.31|10
1640785590000|2021-12-29 13:46:30|18903.62|18783.62|18904.71|18784.71|18904.85|18784.85|18903.15|18783.15|9
1640785600000|2021-12-29 13:46:40|18904.54|18784.54|18905.33|18785.33|18905.33|18785.33|18904.04|18784.04|10
1640785610000|2021-12-29 13:46:50|18905.4|18785.4|18906.21|18786.21|18906.21|18786.21|18905.4|18785.4|7
1640785620000|2021-12-29 13:47:00|18906.28|18786.28|18907.16|18787.16|18907.28|18787.28|18906.28|18786.28|10
1640785630000|2021-12-29 13:47:10|18907.14|18787.14|18906.29|18786.29|18908|18788|18906.25|18786.25|10
1640785640000|2021-12-29 13:47:20|18906.45|18786.45|18905.16|18785.16|18906.45|18786.45|18903.68|18783.68|10
1640785650000|2021-12-29 13:47:30|18904.99|18784.99|18905.96|18785.96|18906.64|18786.64|18904.99|18784.99|10
1640785660000|2021-12-29 13:47:40|18906.06|18786.06|18906.19|18786.19|18906.19|18786.19|18905.46|18785.46|9
1640785670000|2021-12-29 13:47:50|18906.05|18786.05|18905.27|18785.27|18907.38|18787.38|18905.27|18785.27|9
1640785680000|2021-12-29 13:48:00|18905.46|18785.46|18905.84|18785.84|18905.84|18785.84|18904.6|18784.6|10
1640785690000|2021-12-29 13:48:10|18905.96|18785.96|18907.36|18787.36|18907.43|18787.43|18905.96|18785.96|10
1640785700000|2021-12-29 13:48:20|18907.81|18787.81|18908.18|18788.18|18908.23|18788.23|18907.51|18787.51|8
1640785710000|2021-12-29 13:48:30|18908.07|18788.07|18908.13|18788.13|18908.2|18788.2|18907.49|18787.49|10
1640785720000|2021-12-29 13:48:40|18907.91|18787.91|18907.98|18787.98|18908.99|18788.99|18907.72|18787.72|10
1640785730000|2021-12-29 13:48:50|18907.64|18787.64|18904.06|18784.06|18907.64|18787.64|18903.76|18783.76|8
1640785740000|2021-12-29 13:49:00|18904.22|18784.22|18902.17|18782.17|18904.22|18784.22|18902.15|18782.15|10
1640785750000|2021-12-29 13:49:10|18903.97|18783.97|18911.11|18791.11|18911.11|18791.11|18903.97|18783.97|10
1640785760000|2021-12-29 13:49:20|18912.48|18792.48|18919.71|18799.71|18919.71|18799.71|18912.48|18792.48|10
1640785770000|2021-12-29 13:49:30|18919.74|18799.74|18922.1|18802.1|18922.61|18802.61|18919.74|18799.74|10
1640785780000|2021-12-29 13:49:40|18922.33|18802.33|18922.86|18802.86|18922.96|18802.96|18922.33|18802.33|9
1640785790000|2021-12-29 13:49:50|18924.16|18804.16|18925.48|18805.48|18925.83|18805.83|18924.16|18804.16|9
1640785800000|2021-12-29 13:50:00|18925.4|18805.4|18929.63|18809.63|18929.83|18809.83|18925.4|18805.4|10
1640785810000|2021-12-29 13:50:10|18929.81|18809.81|18931.61|18811.61|18931.61|18811.61|18929.67|18809.67|10
1640785820000|2021-12-29 13:50:20|18933.05|18813.05|18939.27|18819.27|18939.27|18819.27|18933.05|18813.05|10
1640785830000|2021-12-29 13:50:30|18939.07|18819.07|18942.96|18822.96|18943.34|18823.34|18939.07|18819.07|10
1640785840000|2021-12-29 13:50:40|18943.29|18823.29|18947.4|18827.4|18947.4|18827.4|18943.29|18823.29|10
1640785850000|2021-12-29 13:50:50|18948.17|18828.17|18945.69|18825.69|18949.26|18829.26|18945.15|18825.15|10
1640785860000|2021-12-29 13:51:00|18948.82|18828.82|18958.95|18838.95|18958.95|18838.95|18948.82|18828.82|10
1640785870000|2021-12-29 13:51:10|18959.01|18839.01|18964.1|18844.1|18965|18845|18959.01|18839.01|10
1640785880000|2021-12-29 13:51:20|18965.09|18845.09|18970.83|18850.83|18970.83|18850.83|18965.09|18845.09|10
1640785890000|2021-12-29 13:51:30|18971.79|18851.79|18987.88|18867.88|18987.88|18867.88|18971.79|18851.79|10
1640785900000|2021-12-29 13:51:40|18988.17|18868.17|18991.13|18871.13|18991.8|18871.8|18988.17|18868.17|10
1640785910000|2021-12-29 13:51:50|18992.46|18872.46|18991.16|18871.16|18994.14|18874.14|18991.16|18871.16|10
1640785920000|2021-12-29 13:52:00|18991.62|18871.62|18993.03|18873.03|18993.91|18873.91|18991.62|18871.62|10
1640785930000|2021-12-29 13:52:10|18992.99|18872.99|18991.22|18871.22|18992.99|18872.99|18990.67|18870.67|10
1640785940000|2021-12-29 13:52:20|18993.21|18873.21|18996.49|18876.49|18997.06|18877.06|18993.21|18873.21|10
1640785950000|2021-12-29 13:52:30|18997.3|18877.3|18998.26|18878.26|18999.06|18879.06|18997.3|18877.3|10
1640785960000|2021-12-29 13:52:40|18997.17|18877.17|18999.66|18879.66|18999.66|18879.66|18997.17|18877.17|10
1640785970000|2021-12-29 13:52:50|18999.49|18879.49|18999.06|18879.06|19001.45|18881.45|18999.06|18879.06|10
1640785980000|2021-12-29 13:53:00|18999.4|18879.4|19003.92|18883.92|19003.92|18883.92|18999.29|18879.29|10
1640785990000|2021-12-29 13:53:10|19009.76|18889.76|19031.47|18911.47|19031.56|18911.56|19009.76|18889.76|10
1640786000000|2021-12-29 13:53:20|19030.36|18910.36|19031.54|18911.54|19032.23|18912.23|19030.36|18910.36|10
1640786010000|2021-12-29 13:53:30|19032.84|18912.84|19031.97|18911.97|19033.53|18913.53|19031.48|18911.48|10
1640786020000|2021-12-29 13:53:40|19031.44|18911.44|19032.8|18912.8|19032.8|18912.8|19029.4|18909.4|10
1640786030000|2021-12-29 13:53:50|19033.49|18913.49|19031.97|18911.97|19033.95|18913.95|19030.95|18910.95|10
1640786040000|2021-12-29 13:54:00|19032.71|18912.71|19037.93|18917.93|19037.93|18917.93|19032.71|18912.71|10
1640786050000|2021-12-29 13:54:10|19040.23|18920.23|19050.47|18930.47|19050.47|18930.47|19040.23|18920.23|10
1640786060000|2021-12-29 13:54:20|19052.19|18932.19|19064.71|18944.71|19064.71|18944.71|19052.19|18932.19|10
1640786070000|2021-12-29 13:54:30|19065.08|18945.08|19070.97|18950.97|19072.82|18952.82|19065.08|18945.08|10
1640786080000|2021-12-29 13:54:40|19070.23|18950.23|19067.19|18947.19|19070.85|18950.85|19067.19|18947.19|10
1640786090000|2021-12-29 13:54:50|19067.17|18947.17|19067.7|18947.7|19068.28|18948.28|19067.06|18947.06|10
1640786100000|2021-12-29 13:55:00|19071.48|18951.48|19065.11|18945.11|19071.54|18951.54|19065.11|18945.11|10
1640786110000|2021-12-29 13:55:10|19064.94|18944.94|19059.11|18939.11|19064.94|18944.94|19059.11|18939.11|10
1640786120000|2021-12-29 13:55:20|19056.09|18936.09|19055.19|18935.19|19056.62|18936.62|19054.33|18934.33|10
1640786130000|2021-12-29 13:55:30|19055.22|18935.22|19039.97|18919.97|19055.22|18935.22|19039.97|18919.97|10
1640786140000|2021-12-29 13:55:40|19039.14|18919.14|19044.45|18924.45|19044.45|18924.45|19039.14|18919.14|8
1640786150000|2021-12-29 13:55:50|19045.29|18925.29|19051.3|18931.3|19051.3|18931.3|19045.29|18925.29|10
1640786160000|2021-12-29 13:56:00|19051.79|18931.79|19069.57|18949.57|19069.57|18949.57|19051.79|18931.79|10
1640786170000|2021-12-29 13:56:10|19069.95|18949.95|19079.21|18959.21|19079.21|18959.21|19069.95|18949.95|10
1640786180000|2021-12-29 13:56:20|19079.41|18959.41|19088.28|18968.28|19088.28|18968.28|19079.41|18959.41|10
1640786190000|2021-12-29 13:56:30|19088.37|18968.37|19095.18|18975.18|19095.21|18975.21|19088.37|18968.37|10
1640786200000|2021-12-29 13:56:40|19094.9|18974.9|19096.14|18976.14|19099.05|18979.05|19094.9|18974.9|10
1640786210000|2021-12-29 13:56:50|19095.62|18975.62|19092.43|18972.43|19095.62|18975.62|19090.57|18970.57|10
1640786220000|2021-12-29 13:57:00|19093.51|18973.51|19091.81|18971.81|19093.51|18973.51|19091.81|18971.81|10
1640786230000|2021-12-29 13:57:10|19089.97|18969.97|19092.11|18972.11|19092.11|18972.11|19088.78|18968.78|10
1640786240000|2021-12-29 13:57:20|19093.08|18973.08|19091.76|18971.76|19093.8|18973.8|19091.76|18971.76|10
1640786250000|2021-12-29 13:57:30|19091.95|18971.95|19094.17|18974.17|19094.17|18974.17|19091.2|18971.2|9
1640786260000|2021-12-29 13:57:40|19094.05|18974.05|19094.82|18974.82|19094.82|18974.82|19092.78|18972.78|10
1640786270000|2021-12-29 13:57:50|19093.6|18973.6|19092.13|18972.13|19093.6|18973.6|19091.99|18971.99|10
1640786280000|2021-12-29 13:58:00|19091.58|18971.58|19088.84|18968.84|19091.58|18971.58|19088.81|18968.81|10
1640786290000|2021-12-29 13:58:10|19088.18|18968.18|19080.05|18960.05|19088.18|18968.18|19080.05|18960.05|10
1640786300000|2021-12-29 13:58:20|19078.09|18958.09|19075.92|18955.92|19078.09|18958.09|19075.03|18955.03|10
1640786310000|2021-12-29 13:58:30|19076.15|18956.15|19076.92|18956.92|19077.44|18957.44|19074.82|18954.82|10
1640786320000|2021-12-29 13:58:40|19075.7|18955.7|19075.38|18955.38|19076.04|18956.04|19073.98|18953.98|10
1640786330000|2021-12-29 13:58:50|19077.32|18957.32|19083.44|18963.44|19083.44|18963.44|19077.32|18957.32|10
1640786340000|2021-12-29 13:59:00|19084.02|18964.02|19086.74|18966.74|19087.29|18967.29|19083.8|18963.8|10
1640786350000|2021-12-29 13:59:10|19087.13|18967.13|19081.27|18961.27|19087.13|18967.13|19081.27|18961.27|10
1640786360000|2021-12-29 13:59:20|19079.39|18959.39|19079.18|18959.18|19079.51|18959.51|19078.46|18958.46|10
1640786370000|2021-12-29 13:59:30|19078.73|18958.73|19075.17|18955.17|19078.98|18958.98|19075.17|18955.17|10
1640786380000|2021-12-29 13:59:40|19074.45|18954.45|19073.48|18953.48|19075.21|18955.21|19072.01|18952.01|10
1640786390000|2021-12-29 13:59:50|19073.75|18953.75|19078.63|18958.63|19078.63|18958.63|19073.67|18953.67|10
1640786400000|2021-12-29 14:00:00|19079.16|18959.16|19082.03|18962.03|19082.09|18962.09|19079.16|18959.16|10
1640786410000|2021-12-29 14:00:10|19081.44|18961.44|19082.13|18962.13|19082.13|18962.13|19080.15|18960.15|10
1640786420000|2021-12-29 14:00:20|19082.95|18962.95|19083.41|18963.41|19083.41|18963.41|19082.82|18962.82|10
1640786430000|2021-12-29 14:00:30|19083.32|18963.32|19081.92|18961.92|19083.32|18963.32|19081.92|18961.92|10
1640786440000|2021-12-29 14:00:40|19081.76|18961.76|19079.53|18959.53|19081.76|18961.76|19079.53|18959.53|10
1640786450000|2021-12-29 14:00:50|19079.08|18959.08|19073.1|18953.1|19079.08|18959.08|19073.1|18953.1|10
1640786460000|2021-12-29 14:01:00|19073.18|18953.18|19073.24|18953.24|19073.28|18953.28|19071.87|18951.87|10
1640786470000|2021-12-29 14:01:10|19073.92|18953.92|19076.52|18956.52|19076.52|18956.52|19073.92|18953.92|10
1640786480000|2021-12-29 14:01:20|19076.34|18956.34|19086.12|18966.12|19086.12|18966.12|19076.34|18956.34|9
1640786490000|2021-12-29 14:01:30|19089.49|18969.49|19094.15|18974.15|19094.15|18974.15|19089.47|18969.47|10
1640786500000|2021-12-29 14:01:40|19095|18975|19105.33|18985.33|19105.33|18985.33|19095|18975|10
1640786510000|2021-12-29 14:01:50|19107.77|18987.77|19113.71|18993.71|19114.22|18994.22|19107.77|18987.77|10
1640786520000|2021-12-29 14:02:00|19114.21|18994.21|19116.53|18996.53|19116.53|18996.53|19113.18|18993.18|10
1640786530000|2021-12-29 14:02:10|19116.87|18996.87|19114.85|18994.85|19116.87|18996.87|19114.58|18994.58|10
1640786540000|2021-12-29 14:02:20|19114.67|18994.67|19112.71|18992.71|19114.67|18994.67|19111.83|18991.83|10
1640786550000|2021-12-29 14:02:30|19114.47|18994.47|19109.45|18989.45|19114.47|18994.47|19109.45|18989.45|10
1640786560000|2021-12-29 14:02:40|19108.73|18988.73|19108.49|18988.49|19108.89|18988.89|19106.6|18986.6|10
1640786570000|2021-12-29 14:02:50|19107.96|18987.96|19116.1|18996.1|19116.1|18996.1|19107.96|18987.96|10
1640786580000|2021-12-29 14:03:00|19116.63|18996.63|19118.89|18998.89|19118.89|18998.89|19116.63|18996.63|10
1640786590000|2021-12-29 14:03:10|19119.87|18999.87|19120.75|19000.75|19120.77|19000.77|19119.87|18999.87|10
1640786600000|2021-12-29 14:03:20|19120.92|19000.92|19115.41|18995.41|19120.92|19000.92|19115.41|18995.41|10
1640786610000|2021-12-29 14:03:30|19114.27|18994.27|19102.43|18982.43|19114.27|18994.27|19102.23|18982.23|10
1640786620000|2021-12-29 14:03:40|19101.75|18981.75|19099.69|18979.69|19101.9|18981.9|19099.69|18979.69|10
1640786630000|2021-12-29 14:03:50|19098.82|18978.82|19104.23|18984.23|19104.26|18984.26|19092.75|18972.75|10
1640786640000|2021-12-29 14:04:00|19105.22|18985.22|19106.49|18986.49|19109|18989|19105.22|18985.22|10
1640786650000|2021-12-29 14:04:10|19105.02|18985.02|19102.84|18982.84|19105.02|18985.02|19102.84|18982.84|10
1640786660000|2021-12-29 14:04:20|19101.69|18981.69|19100.64|18980.64|19101.69|18981.69|19099.7|18979.7|10
1640786670000|2021-12-29 14:04:30|19099.67|18979.67|19098.32|18978.32|19099.67|18979.67|19097.41|18977.41|10
1640786680000|2021-12-29 14:04:40|19099.4|18979.4|19101.82|18981.82|19101.92|18981.92|19099.4|18979.4|10
1640786690000|2021-12-29 14:04:50|19102.8|18982.8|19102.95|18982.95|19104.25|18984.25|19102.51|18982.51|10
1640786700000|2021-12-29 14:05:00|19103.15|18983.15|19102.55|18982.55|19103.88|18983.88|19102.55|18982.55|10
1640786710000|2021-12-29 14:05:10|19102.13|18982.13|19099.34|18979.34|19102.13|18982.13|19098.44|18978.44|10
1640786720000|2021-12-29 14:05:20|19096.89|18976.89|19095.5|18975.5|19096.9|18976.9|19095.5|18975.5|10
1640786730000|2021-12-29 14:05:30|19095.2|18975.2|19093.41|18973.41|19095.52|18975.52|19093.08|18973.08|10
1640786740000|2021-12-29 14:05:40|19093.92|18973.92|19096.38|18976.38|19097.46|18977.46|19093.92|18973.92|10
1640786750000|2021-12-29 14:05:50|19097.17|18977.17|19109.33|18989.33|19109.33|18989.33|19097.17|18977.17|10
1640786760000|2021-12-29 14:06:00|19109.88|18989.88|19113.76|18993.76|19113.76|18993.76|19109.88|18989.88|10
1640786770000|2021-12-29 14:06:10|19113.48|18993.48|19112.99|18992.99|19114.43|18994.43|19111.8|18991.8|10
1640786780000|2021-12-29 14:06:20|19112.54|18992.54|19111.96|18991.96|19113.14|18993.14|19111.96|18991.96|9
1640786790000|2021-12-29 14:06:30|19111.36|18991.36|19112.57|18992.57|19112.83|18992.83|19111.36|18991.36|9
1640786800000|2021-12-29 14:06:40|19112.75|18992.75|19113.34|18993.34|19113.34|18993.34|19112.47|18992.47|10
1640786810000|2021-12-29 14:06:50|19113.54|18993.54|19111.66|18991.66|19113.62|18993.62|19111.66|18991.66|10
1640786820000|2021-12-29 14:07:00|19111.56|18991.56|19113.01|18993.01|19113.2|18993.2|19111.56|18991.56|10
1640786830000|2021-12-29 14:07:10|19113.91|18993.91|19115.68|18995.68|19115.68|18995.68|19113.56|18993.56|10
1640786840000|2021-12-29 14:07:20|19116.42|18996.42|19117.34|18997.34|19117.95|18997.95|19116.03|18996.03|10
1640786850000|2021-12-29 14:07:30|19118.02|18998.02|19118.75|18998.75|19118.76|18998.76|19117.88|18997.88|9
1640786860000|2021-12-29 14:07:40|19118.35|18998.35|19118.12|18998.12|19119.32|18999.32|19118.12|18998.12|9
1640786870000|2021-12-29 14:07:50|19118.23|18998.23|19115.4|18995.4|19118.23|18998.23|19115.12|18995.12|10
1640786880000|2021-12-29 14:08:00|19115.27|18995.27|19115.08|18995.08|19116.03|18996.03|19115.08|18995.08|10
1640786890000|2021-12-29 14:08:10|19114.76|18994.76|19116.2|18996.2|19116.2|18996.2|19114.76|18994.76|10
1640786900000|2021-12-29 14:08:20|19116.52|18996.52|19120.77|19000.77|19120.77|19000.77|19116.52|18996.52|10
1640786910000|2021-12-29 14:08:30|19121.19|19001.19|19122.02|19002.02|19122.06|19002.06|19121.19|19001.19|10
1640786920000|2021-12-29 14:08:40|19122|19002|19126.19|19006.19|19126.19|19006.19|19122|19002|10
1640786930000|2021-12-29 14:08:50|19126.48|19006.48|19134.38|19014.38|19134.38|19014.38|19126.48|19006.48|10
1640786940000|2021-12-29 14:09:00|19134.25|19014.25|19137.85|19017.85|19137.85|19017.85|19134.25|19014.25|10
1640786950000|2021-12-29 14:09:10|19138.2|19018.2|19139.04|19019.04|19140.29|19020.29|19138.18|19018.18|10
1640786960000|2021-12-29 14:09:20|19138.75|19018.75|19137.6|19017.6|19138.8|19018.8|19135.71|19015.71|10
1640786970000|2021-12-29 14:09:30|19137.49|19017.49|19139.32|19019.32|19139.32|19019.32|19136.81|19016.81|10
1640786980000|2021-12-29 14:09:40|19140.02|19020.02|19144.81|19024.81|19144.81|19024.81|19140.02|19020.02|10
1640786990000|2021-12-29 14:09:50|19144.93|19024.93|19142.03|19022.03|19145.32|19025.32|19142.03|19022.03|10
1640787000000|2021-12-29 14:10:00|19141.95|19021.95|19136.2|19016.2|19141.95|19021.95|19136.2|19016.2|10
1640787010000|2021-12-29 14:10:10|19135.22|19015.22|19132|19012|19135.22|19015.22|19131.86|19011.86|10
1640787020000|2021-12-29 14:10:20|19131.2|19011.2|19125.55|19005.55|19131.2|19011.2|19125.55|19005.55|9
1640787030000|2021-12-29 14:10:30|19125.96|19005.96|19122.53|19002.53|19126.99|19006.99|19122.53|19002.53|10
1640787040000|2021-12-29 14:10:40|19122.11|19002.11|19120.48|19000.48|19122.14|19002.14|19120.41|19000.41|10
1640787050000|2021-12-29 14:10:50|19122.15|19002.15|19125.92|19005.92|19125.92|19005.92|19122.08|19002.08|10
1640787060000|2021-12-29 14:11:00|19125.94|19005.94|19135.16|19015.16|19135.16|19015.16|19125.94|19005.94|10
1640787070000|2021-12-29 14:11:10|19135.29|19015.29|19132.73|19012.73|19135.29|19015.29|19132.19|19012.19|9
1640787080000|2021-12-29 14:11:20|19132.96|19012.96|19131.84|19011.84|19132.96|19012.96|19131.84|19011.84|9
1640787090000|2021-12-29 14:11:30|19131.15|19011.15|19129.71|19009.71|19131.18|19011.18|19129.71|19009.71|10
1640787100000|2021-12-29 14:11:40|19129.36|19009.36|19126.64|19006.64|19129.36|19009.36|19126.6|19006.6|10
1640787110000|2021-12-29 14:11:50|19126.48|19006.48|19124.65|19004.65|19126.48|19006.48|19124.08|19004.08|10
1640787120000|2021-12-29 14:12:00|19124.24|19004.24|19123.82|19003.82|19125.09|19005.09|19123.82|19003.82|10
1640787130000|2021-12-29 14:12:10|19123.45|19003.45|19116.5|18996.5|19123.45|19003.45|19116.5|18996.5|10
1640787140000|2021-12-29 14:12:20|19116.17|18996.17|19104.86|18984.86|19116.17|18996.17|19104.6|18984.6|10
1640787150000|2021-12-29 14:12:30|19103.11|18983.11|19093.55|18973.55|19103.25|18983.25|19093.55|18973.55|10
1640787160000|2021-12-29 14:12:40|19092.96|18972.96|19079.55|18959.55|19092.96|18972.96|19079.55|18959.55|10
1640787170000|2021-12-29 14:12:50|19076.9|18956.9|19073.38|18953.38|19077.05|18957.05|19073.19|18953.19|10
1640787180000|2021-12-29 14:13:00|19073.32|18953.32|19071.68|18951.68|19074.41|18954.41|19071.68|18951.68|9
1640787190000|2021-12-29 14:13:10|19071.74|18951.74|19072.24|18952.24|19072.34|18952.34|19070.5|18950.5|10
1640787200000|2021-12-29 14:13:20|19072.26|18952.26|19073.5|18953.5|19073.7|18953.7|19072.26|18952.26|10
1640787210000|2021-12-29 14:13:30|19073.18|18953.18|19071.31|18951.31|19073.18|18953.18|19071.02|18951.02|9
1640787220000|2021-12-29 14:13:40|19070.56|18950.56|19066.47|18946.47|19070.56|18950.56|19066.47|18946.47|9
1640787230000|2021-12-29 14:13:50|19067.3|18947.3|19072.06|18952.06|19072.13|18952.13|19066.61|18946.61|10
1640787240000|2021-12-29 14:14:00|19071.71|18951.71|19085.2|18965.2|19085.2|18965.2|19071.71|18951.71|10
1640787250000|2021-12-29 14:14:10|19087.15|18967.15|19077.22|18957.22|19087.15|18967.15|19077.22|18957.22|10
1640787260000|2021-12-29 14:14:20|19077.66|18957.66|19074.33|18954.33|19077.69|18957.69|19074.33|18954.33|10
1640787270000|2021-12-29 14:14:30|19073.59|18953.59|19075.26|18955.26|19075.49|18955.49|19072.88|18952.88|10
1640787280000|2021-12-29 14:14:40|19075.92|18955.92|19079.66|18959.66|19079.66|18959.66|19075.92|18955.92|10
1640787290000|2021-12-29 14:14:50|19079.43|18959.43|19079.21|18959.21|19080.51|18960.51|19078.37|18958.37|10
1640787300000|2021-12-29 14:15:00|19075.09|18955.09|19076.47|18956.47|19076.47|18956.47|19073.86|18953.86|10
1640787310000|2021-12-29 14:15:10|19076.75|18956.75|19076.8|18956.8|19078.75|18958.75|19076.72|18956.72|10
1640787320000|2021-12-29 14:15:20|19077.13|18957.13|19078.97|18958.97|19078.97|18958.97|19077.13|18957.13|10
1640787330000|2021-12-29 14:15:30|19079.82|18959.82|19087.23|18967.23|19087.47|18967.47|19079.82|18959.82|10
1640787340000|2021-12-29 14:15:40|19087.11|18967.11|19089.6|18969.6|19089.6|18969.6|19087.11|18967.11|10
1640787350000|2021-12-29 14:15:50|19089.61|18969.61|19090.98|18970.98|19090.98|18970.98|19089.31|18969.31|10
1640787360000|2021-12-29 14:16:00|19090.91|18970.91|19091.43|18971.43|19091.43|18971.43|19090.3|18970.3|10
1640787370000|2021-12-29 14:16:10|19091.08|18971.08|19091.5|18971.5|19091.5|18971.5|19090.5|18970.5|10
1640787380000|2021-12-29 14:16:20|19091.1|18971.1|19089.74|18969.74|19091.1|18971.1|19089.74|18969.74|9
1640787390000|2021-12-29 14:16:30|19089.1|18969.1|19085.19|18965.19|19089.11|18969.11|19084.88|18964.88|10
1640787400000|2021-12-29 14:16:40|19085.15|18965.15|19081.96|18961.96|19085.15|18965.15|19081.96|18961.96|10
1640787410000|2021-12-29 14:16:50|19081.15|18961.15|19077.11|18957.11|19081.15|18961.15|19077.11|18957.11|10
1640787420000|2021-12-29 14:17:00|19076.8|18956.8|19078.05|18958.05|19078.57|18958.57|19076.8|18956.8|10
1640787430000|2021-12-29 14:17:10|19077.85|18957.85|19077.39|18957.39|19079.11|18959.11|19077.39|18957.39|10
1640787440000|2021-12-29 14:17:20|19076.25|18956.25|19073.33|18953.33|19076.72|18956.72|19073.33|18953.33|10
1640787450000|2021-12-29 14:17:30|19072.37|18952.37|19064.53|18944.53|19072.37|18952.37|19064.53|18944.53|10
1640787460000|2021-12-29 14:17:40|19064.01|18944.01|19053.96|18933.96|19064.01|18944.01|19053.96|18933.96|10
1640787470000|2021-12-29 14:17:50|19051.89|18931.89|19042.33|18922.33|19051.89|18931.89|19042.33|18922.33|10
1640787480000|2021-12-29 14:18:00|19041.76|18921.76|19041.97|18921.97|19042.23|18922.23|19040.38|18920.38|10
1640787490000|2021-12-29 14:18:10|19041.71|18921.71|19046.79|18926.79|19047.25|18927.25|19041.35|18921.35|9
1640787500000|2021-12-29 14:18:20|19046.28|18926.28|19045.73|18925.73|19047.45|18927.45|19045.73|18925.73|10
1640787510000|2021-12-29 14:18:30|19045.6|18925.6|19041.1|18921.1|19045.6|18925.6|19040.34|18920.34|10
1640787520000|2021-12-29 14:18:40|19040.97|18920.97|19039.55|18919.55|19041.28|18921.28|19039.55|18919.55|10
1640787530000|2021-12-29 14:18:50|19039.54|18919.54|19051.36|18931.36|19051.36|18931.36|19039.54|18919.54|10
1640787540000|2021-12-29 14:19:00|19051.84|18931.84|19050.89|18930.89|19051.94|18931.94|19050.89|18930.89|10
1640787550000|2021-12-29 14:19:10|19050.75|18930.75|19050|18930|19050.75|18930.75|19049.91|18929.91|10
1640787560000|2021-12-29 14:19:20|19049.32|18929.32|19048.28|18928.28|19049.32|18929.32|19047.92|18927.92|10
1640787570000|2021-12-29 14:19:30|19048.17|18928.17|19048.95|18928.95|19048.95|18928.95|19048.17|18928.17|10
1640787580000|2021-12-29 14:19:40|19048.97|18928.97|19046.19|18926.19|19048.97|18928.97|19046.18|18926.18|10
1640787590000|2021-12-29 14:19:50|19046.13|18926.13|19045|18925|19046.14|18926.14|19044.97|18924.97|10
1640787600000|2021-12-29 14:20:00|19044.58|18924.58|19042.43|18922.43|19044.58|18924.58|19042.43|18922.43|10
1640787610000|2021-12-29 14:20:10|19042.86|18922.86|19037.11|18917.11|19042.86|18922.86|19037.11|18917.11|10
1640787620000|2021-12-29 14:20:20|19036.07|18916.07|19031.72|18911.72|19036.07|18916.07|19031.72|18911.72|10
1640787630000|2021-12-29 14:20:30|19031.7|18911.7|19027.17|18907.17|19031.7|18911.7|19027.17|18907.17|10
1640787640000|2021-12-29 14:20:40|19026.93|18906.93|19025.47|18905.47|19026.93|18906.93|19025.46|18905.46|10
1640787650000|2021-12-29 14:20:50|19024.89|18904.89|19023.82|18903.82|19024.89|18904.89|19023.82|18903.82|10
1640787660000|2021-12-29 14:21:00|19023.86|18903.86|19025.26|18905.26|19025.26|18905.26|19023.27|18903.27|10
1640787670000|2021-12-29 14:21:10|19025.64|18905.64|19025.05|18905.05|19028.02|18908.02|19023.98|18903.98|10
1640787680000|2021-12-29 14:21:20|19025.33|18905.33|19024.75|18904.75|19025.33|18905.33|19024.43|18904.43|7
1640787690000|2021-12-29 14:21:30|19024.52|18904.52|19026.9|18906.9|19026.9|18906.9|19024.1|18904.1|10
1640787700000|2021-12-29 14:21:40|19026.58|18906.58|19029.7|18909.7|19029.84|18909.84|19026.58|18906.58|10
1640787710000|2021-12-29 14:21:50|19030.11|18910.11|19028.89|18908.89|19030.36|18910.36|19028.81|18908.81|9
1640787720000|2021-12-29 14:22:00|19028.16|18908.16|19027.63|18907.63|19028.16|18908.16|19027.08|18907.08|10
1640787730000|2021-12-29 14:22:10|19027.79|18907.79|19029.09|18909.09|19029.23|18909.23|19027.61|18907.61|10
1640787740000|2021-12-29 14:22:20|19029.9|18909.9|19036.48|18916.48|19036.67|18916.67|19029.9|18909.9|10
1640787750000|2021-12-29 14:22:30|19036.83|18916.83|19037.68|18917.68|19038.15|18918.15|19036.74|18916.74|10
1640787760000|2021-12-29 14:22:40|19037.82|18917.82|19040.13|18920.13|19040.13|18920.13|19037.81|18917.81|10
1640787770000|2021-12-29 14:22:50|19039.86|18919.86|19043.97|18923.97|19044.01|18924.01|19039.86|18919.86|10
1640787780000|2021-12-29 14:23:00|19043.9|18923.9|19047.93|18927.93|19047.93|18927.93|19043.9|18923.9|10
1640787790000|2021-12-29 14:23:10|19048.26|18928.26|19049.31|18929.31|19050.17|18930.17|19048.26|18928.26|10
1640787800000|2021-12-29 14:23:20|19049.24|18929.24|19054.96|18934.96|19054.96|18934.96|19049.24|18929.24|10
1640787810000|2021-12-29 14:23:30|19055.2|18935.2|19059.47|18939.47|19059.54|18939.54|19055.2|18935.2|10
1640787820000|2021-12-29 14:23:40|19059.98|18939.98|19060.48|18940.48|19062.21|18942.21|19059.98|18939.98|10
1640787830000|2021-12-29 14:23:50|19060.92|18940.92|19059.31|18939.31|19061|18941|19059.31|18939.31|10
1640787840000|2021-12-29 14:24:00|19058.16|18938.16|19060.03|18940.03|19061.34|18941.34|19057.71|18937.71|10
1640787850000|2021-12-29 14:24:10|19060.48|18940.48|19059.67|18939.67|19060.48|18940.48|19059.36|18939.36|10
1640787860000|2021-12-29 14:24:20|19058.45|18938.45|19064.02|18944.02|19064.02|18944.02|19058.45|18938.45|9
1640787870000|2021-12-29 14:24:30|19064.47|18944.47|19063.99|18943.99|19064.87|18944.87|19063.99|18943.99|10
1640787880000|2021-12-29 14:24:40|19063.96|18943.96|19063.03|18943.03|19063.96|18943.96|19062.59|18942.59|10
1640787890000|2021-12-29 14:24:50|19062.75|18942.75|19062.95|18942.95|19063.83|18943.83|19062.75|18942.75|10
1640787900000|2021-12-29 14:25:00|19063.08|18943.08|19063.34|18943.34|19063.92|18943.92|19063.07|18943.07|10
1640787910000|2021-12-29 14:25:10|19063.44|18943.44|19064.29|18944.29|19064.56|18944.56|19063.44|18943.44|10
1640787920000|2021-12-29 14:25:20|19064.55|18944.55|19063.19|18943.19|19064.55|18944.55|19063.19|18943.19|10
1640787930000|2021-12-29 14:25:30|19063.48|18943.48|19063.72|18943.72|19063.78|18943.78|19062.61|18942.61|10
1640787940000|2021-12-29 14:25:40|19063.28|18943.28|19067.22|18947.22|19067.22|18947.22|19063.28|18943.28|10
1640787950000|2021-12-29 14:25:50|19066.82|18946.82|19067.72|18947.72|19067.89|18947.89|19066.82|18946.82|10
1640787960000|2021-12-29 14:26:00|19068.79|18948.79|19070.47|18950.47|19070.47|18950.47|19068.79|18948.79|10
1640787970000|2021-12-29 14:26:10|19070.23|18950.23|19074.98|18954.98|19075.49|18955.49|19070.23|18950.23|10
1640787980000|2021-12-29 14:26:20|19074.55|18954.55|19074.9|18954.9|19075.26|18955.26|19073.97|18953.97|10
1640787990000|2021-12-29 14:26:30|19075.05|18955.05|19074.96|18954.96|19075.8|18955.8|19074.76|18954.76|10
1640788000000|2021-12-29 14:26:40|19074.38|18954.38|19075.27|18955.27|19075.27|18955.27|19073.97|18953.97|10
1640788010000|2021-12-29 14:26:50|19075.61|18955.61|19076.64|18956.64|19077.39|18957.39|19075.14|18955.14|9
1640788020000|2021-12-29 14:27:00|19077.7|18957.7|19077.32|18957.32|19077.74|18957.74|19077.05|18957.05|10
1640788030000|2021-12-29 14:27:10|19077.44|18957.44|19078.41|18958.41|19078.41|18958.41|19077.44|18957.44|10
1640788040000|2021-12-29 14:27:20|19077.46|18957.46|19074.42|18954.42|19077.46|18957.46|19074.42|18954.42|9
1640788050000|2021-12-29 14:27:30|19074.59|18954.59|19070.09|18950.09|19074.59|18954.59|19070.09|18950.09|10
1640788060000|2021-12-29 14:27:40|19070.92|18950.92|19068.61|18948.61|19070.92|18950.92|19068.16|18948.16|10
1640788070000|2021-12-29 14:27:50|19068.6|18948.6|19070.92|18950.92|19070.92|18950.92|19068.42|18948.42|9
1640788080000|2021-12-29 14:28:00|19070.86|18950.86|19071.36|18951.36|19071.36|18951.36|19070.47|18950.47|10
1640788090000|2021-12-29 14:28:10|19071.32|18951.32|19071.49|18951.49|19071.49|18951.49|19070.52|18950.52|10
1640788100000|2021-12-29 14:28:20|19072|18952|19065.64|18945.64|19072.4|18952.4|19065.64|18945.64|10
1640788110000|2021-12-29 14:28:30|19065.68|18945.68|19062.16|18942.16|19065.68|18945.68|19061.46|18941.46|10
1640788120000|2021-12-29 14:28:40|19062.34|18942.34|19062|18942|19062.65|18942.65|19062|18942|10
1640788130000|2021-12-29 14:28:50|19062.4|18942.4|19062.94|18942.94|19063.14|18943.14|19062.35|18942.35|10
1640788140000|2021-12-29 14:29:00|19062.82|18942.82|19064.06|18944.06|19065.18|18945.18|19062.82|18942.82|10
1640788150000|2021-12-29 14:29:10|19064|18944|19066.1|18946.1|19066.15|18946.15|19063.91|18943.91|10
1640788160000|2021-12-29 14:29:20|19066.49|18946.49|19060.86|18940.86|19066.49|18946.49|19060.86|18940.86|10
1640788170000|2021-12-29 14:29:30|19060.8|18940.8|19056.8|18936.8|19060.8|18940.8|19056.8|18936.8|10
1640788180000|2021-12-29 14:29:40|19056.78|18936.78|19054.72|18934.72|19056.78|18936.78|19054.4|18934.4|10
1640788190000|2021-12-29 14:29:50|19055.02|18935.02|19053.61|18933.61|19055.02|18935.02|19053.61|18933.61|9
1640788200000|2021-12-29 14:30:00|19053.46|18933.46|19051.76|18931.76|19053.46|18933.46|19051.47|18931.47|10
1640788210000|2021-12-29 14:30:10|19052.03|18932.03|19052|18932|19052.49|18932.49|19051.87|18931.87|10
1640788220000|2021-12-29 14:30:20|19052.95|18932.95|19058.66|18938.66|19058.66|18938.66|19052.95|18932.95|10
1640788230000|2021-12-29 14:30:30|19059.4|18939.4|19065.1|18945.1|19065.1|18945.1|19059.4|18939.4|10
1640788240000|2021-12-29 14:30:40|19064.87|18944.87|19071.46|18951.46|19071.46|18951.46|19064.79|18944.79|10
1640788250000|2021-12-29 14:30:50|19072.64|18952.64|19077.33|18957.33|19078.12|18958.12|19072.64|18952.64|10
1640788260000|2021-12-29 14:31:00|19077.17|18957.17|19074.98|18954.98|19077.17|18957.17|19074.3|18954.3|10
1640788270000|2021-12-29 14:31:10|19074.92|18954.92|19080.14|18960.14|19080.14|18960.14|19074.92|18954.92|9
1640788280000|2021-12-29 14:31:20|19080.78|18960.78|19086.37|18966.37|19086.37|18966.37|19080.78|18960.78|10
1640788290000|2021-12-29 14:31:30|19086.86|18966.86|19088.18|18968.18|19088.31|18968.31|19086.86|18966.86|10
1640788300000|2021-12-29 14:31:40|19088.22|18968.22|19087.7|18967.7|19088.62|18968.62|19087.24|18967.24|10
1640788310000|2021-12-29 14:31:50|19087.51|18967.51|19086.34|18966.34|19087.51|18967.51|19086.34|18966.34|9
1640788320000|2021-12-29 14:32:00|19085.85|18965.85|19084.51|18964.51|19085.85|18965.85|19083.77|18963.77|10
1640788330000|2021-12-29 14:32:10|19085.16|18965.16|19085.36|18965.36|19085.36|18965.36|19084.2|18964.2|10
1640788340000|2021-12-29 14:32:20|19084.01|18964.01|19087.57|18967.57|19087.57|18967.57|19084.01|18964.01|10
1640788350000|2021-12-29 14:32:30|19087.67|18967.67|19091.67|18971.67|19091.71|18971.71|19087.55|18967.55|9
1640788360000|2021-12-29 14:32:40|19091.91|18971.91|19092.64|18972.64|19092.67|18972.67|19091.91|18971.91|10
1640788370000|2021-12-29 14:32:50|19092.83|18972.83|19093.39|18973.39|19093.39|18973.39|19092.23|18972.23|10
1640788380000|2021-12-29 14:33:00|19093.79|18973.79|19098.24|18978.24|19098.39|18978.39|19093.79|18973.79|10
1640788390000|2021-12-29 14:33:10|19099.36|18979.36|19108.47|18988.47|19108.47|18988.47|19099.36|18979.36|10
1640788400000|2021-12-29 14:33:20|19109.59|18989.59|19111.74|18991.74|19112.98|18992.98|19109.59|18989.59|10
1640788410000|2021-12-29 14:33:30|19111.64|18991.64|19112.14|18992.14|19112.37|18992.37|19111.61|18991.61|10
1640788420000|2021-12-29 14:33:40|19112.1|18992.1|19119.54|18999.54|19119.54|18999.54|19112.1|18992.1|10
1640788430000|2021-12-29 14:33:50|19120.71|19000.71|19126.31|19006.31|19126.85|19006.85|19120.71|19000.71|10
1640788440000|2021-12-29 14:34:00|19126.68|19006.68|19127.88|19007.88|19128.03|19008.03|19125.86|19005.86|10
1640788450000|2021-12-29 14:34:10|19128.28|19008.28|19128.27|19008.27|19128.39|19008.39|19127.72|19007.72|10
1640788460000|2021-12-29 14:34:20|19129.66|19009.66|19136.81|19016.81|19136.81|19016.81|19129.66|19009.66|10
1640788470000|2021-12-29 14:34:30|19136.39|19016.39|19168.45|19048.45|19168.45|19048.45|19136.39|19016.39|10
1640788480000|2021-12-29 14:34:40|19171.4|19051.4|19188.73|19068.73|19188.86|19068.86|19171.4|19051.4|10
1640788490000|2021-12-29 14:34:50|19189.72|19069.72|19191.76|19071.76|19192.41|19072.41|19188.22|19068.22|10
1640788500000|2021-12-29 14:35:00|19191.52|19071.52|19196.71|19076.71|19197.07|19077.07|19190.93|19070.93|10
1640788510000|2021-12-29 14:35:10|19196.34|19076.34|19215.57|19095.57|19215.57|19095.57|19196.34|19076.34|10
1640788520000|2021-12-29 14:35:20|19217.75|19097.75|19227.94|19107.94|19229.43|19109.43|19217.75|19097.75|10
1640788530000|2021-12-29 14:35:30|19226.8|19106.8|19219.89|19099.89|19226.8|19106.8|19219.89|19099.89|10
1640788540000|2021-12-29 14:35:40|19220.15|19100.15|19224.5|19104.5|19224.58|19104.58|19220.15|19100.15|10
1640788550000|2021-12-29 14:35:50|19225.16|19105.16|19228.09|19108.09|19230.18|19110.18|19225.1|19105.1|10
1640788560000|2021-12-29 14:36:00|19227.92|19107.92|19220.21|19100.21|19227.92|19107.92|19220.21|19100.21|10
1640788570000|2021-12-29 14:36:10|19219.71|19099.71|19219.85|19099.85|19220.72|19100.72|19219.2|19099.2|10
1640788580000|2021-12-29 14:36:20|19219.18|19099.18|19213.35|19093.35|19219.18|19099.18|19213.35|19093.35|10
1640788590000|2021-12-29 14:36:30|19213.72|19093.72|19212.09|19092.09|19214.07|19094.07|19212.09|19092.09|10
1640788600000|2021-12-29 14:36:40|19211.68|19091.68|19211.26|19091.26|19212.5|19092.5|19210.75|19090.75|10
1640788610000|2021-12-29 14:36:50|19211.82|19091.82|19213.53|19093.53|19213.56|19093.56|19210.51|19090.51|10
1640788620000|2021-12-29 14:37:00|19214.59|19094.59|19212.35|19092.35|19215.06|19095.06|19212.35|19092.35|10
1640788630000|2021-12-29 14:37:10|19211.77|19091.77|19207.7|19087.7|19211.77|19091.77|19207.68|19087.68|10
1640788640000|2021-12-29 14:37:20|19204.83|19084.83|19197.99|19077.99|19204.83|19084.83|19197.99|19077.99|10
1640788650000|2021-12-29 14:37:30|19198.36|19078.36|19194.5|19074.5|19198.36|19078.36|19194.5|19074.5|10
1640788660000|2021-12-29 14:37:40|19194.72|19074.72|19190.03|19070.03|19194.72|19074.72|19190.03|19070.03|10
1640788670000|2021-12-29 14:37:50|19190.4|19070.4|19193.2|19073.2|19194.22|19074.22|19190.4|19070.4|10
1640788680000|2021-12-29 14:38:00|19192.63|19072.63|19199.11|19079.11|19199.11|19079.11|19191.88|19071.88|10
1640788690000|2021-12-29 14:38:10|19198.4|19078.4|19207.44|19087.44|19207.44|19087.44|19198.01|19078.01|10
1640788700000|2021-12-29 14:38:20|19208.7|19088.7|19209.06|19089.06|19209.63|19089.63|19207.3|19087.3|10
1640788710000|2021-12-29 14:38:30|19210.68|19090.68|19215.46|19095.46|19215.46|19095.46|19210.68|19090.68|10
1640788720000|2021-12-29 14:38:40|19215.94|19095.94|19213.92|19093.92|19216.5|19096.5|19213.39|19093.39|10
1640788730000|2021-12-29 14:38:50|19214.37|19094.37|19210.76|19090.76|19214.39|19094.39|19210.76|19090.76|10
1640788740000|2021-12-29 14:39:00|19210.91|19090.91|19211.03|19091.03|19211.62|19091.62|19210.73|19090.73|10
1640788750000|2021-12-29 14:39:10|19209.06|19089.06|19199.56|19079.56|19209.06|19089.06|19199.56|19079.56|10
1640788760000|2021-12-29 14:39:20|19199.26|19079.26|19201.29|19081.29|19201.29|19081.29|19194.89|19074.89|10
1640788770000|2021-12-29 14:39:30|19201.12|19081.12|19203.21|19083.21|19204.81|19084.81|19201.12|19081.12|9
1640788780000|2021-12-29 14:39:40|19203.47|19083.47|19202.48|19082.48|19203.72|19083.72|19202.48|19082.48|9
1640788790000|2021-12-29 14:39:50|19202.45|19082.45|19203.76|19083.76|19203.76|19083.76|19202.04|19082.04|10
1640788800000|2021-12-29 14:40:00|19203.42|19083.42|19202.92|19082.92|19203.99|19083.99|19202.92|19082.92|10
1640788810000|2021-12-29 14:40:10|19203.27|19083.27|19219.76|19099.76|19219.76|19099.76|19203.27|19083.27|10
1640788820000|2021-12-29 14:40:20|19220.09|19100.09|19227.98|19107.98|19227.98|19107.98|19220.09|19100.09|10
1640788830000|2021-12-29 14:40:30|19229.57|19109.57|19227.35|19107.35|19229.94|19109.94|19227.35|19107.35|10
1640788840000|2021-12-29 14:40:40|19227.52|19107.52|19227.62|19107.62|19228.84|19108.84|19226.72|19106.72|10
1640788850000|2021-12-29 14:40:50|19227.44|19107.44|19232.48|19112.48|19232.48|19112.48|19226.52|19106.52|10
1640788860000|2021-12-29 14:41:00|19232.66|19112.66|19238.1|19118.1|19238.34|19118.34|19232.66|19112.66|10
1640788870000|2021-12-29 14:41:10|19238.7|19118.7|19244.24|19124.24|19244.52|19124.52|19238.7|19118.7|10
1640788880000|2021-12-29 14:41:20|19245.01|19125.01|19252.2|19132.2|19252.2|19132.2|19245.01|19125.01|10
1640788890000|2021-12-29 14:41:30|19252.31|19132.31|19250.78|19130.78|19252.31|19132.31|19250.78|19130.78|10
1640788900000|2021-12-29 14:41:40|19250.39|19130.39|19247.78|19127.78|19250.86|19130.86|19247.78|19127.78|10
1640788910000|2021-12-29 14:41:50|19248.17|19128.17|19244.54|19124.54|19248.17|19128.17|19244.54|19124.54|10
1640788920000|2021-12-29 14:42:00|19244.11|19124.11|19242.99|19122.99|19244.11|19124.11|19242.99|19122.99|10
1640788930000|2021-12-29 14:42:10|19243.02|19123.02|19240.38|19120.38|19243.02|19123.02|19240.38|19120.38|10
1640788940000|2021-12-29 14:42:20|19240.48|19120.48|19242.34|19122.34|19242.34|19122.34|19240.48|19120.48|10
1640788950000|2021-12-29 14:42:30|19243.33|19123.33|19245.87|19125.87|19245.87|19125.87|19243.33|19123.33|10
1640788960000|2021-12-29 14:42:40|19245.56|19125.56|19249.31|19129.31|19249.31|19129.31|19245.31|19125.31|9
1640788970000|2021-12-29 14:42:50|19250.22|19130.22|19251.29|19131.29|19252.54|19132.54|19250.22|19130.22|8
1640788980000|2021-12-29 14:43:00|19251.53|19131.53|19245.62|19125.62|19251.53|19131.53|19245.62|19125.62|10
1640788990000|2021-12-29 14:43:10|19245|19125|19245|19125|19245.54|19125.54|19244.61|19124.61|10
1640789000000|2021-12-29 14:43:20|19245.57|19125.57|19244.96|19124.96|19245.57|19125.57|19243.66|19123.66|10
1640789010000|2021-12-29 14:43:30|19245.28|19125.28|19245.47|19125.47|19247.06|19127.06|19245.28|19125.28|9
1640789020000|2021-12-29 14:43:40|19244.81|19124.81|19244.21|19124.21|19245.51|19125.51|19244.21|19124.21|10
1640789030000|2021-12-29 14:43:50|19244.05|19124.05|19242.34|19122.34|19244.12|19124.12|19242.34|19122.34|9
1640789040000|2021-12-29 14:44:00|19242.39|19122.39|19241.59|19121.59|19242.39|19122.39|19241.59|19121.59|9
1640789050000|2021-12-29 14:44:10|19241.31|19121.31|19237.03|19117.03|19241.31|19121.31|19237.03|19117.03|10
1640789060000|2021-12-29 14:44:20|19236.97|19116.97|19228.46|19108.46|19236.97|19116.97|19228.46|19108.46|10
1640789070000|2021-12-29 14:44:30|19227.89|19107.89|19223.37|19103.37|19227.89|19107.89|19223.37|19103.37|10
1640789080000|2021-12-29 14:44:40|19223.17|19103.17|19219.72|19099.72|19223.5|19103.5|19218|19098|9
1640789090000|2021-12-29 14:44:50|19219.26|19099.26|19217.61|19097.61|19219.26|19099.26|19217.61|19097.61|9
1640789100000|2021-12-29 14:45:00|19217.32|19097.32|19214.57|19094.57|19217.32|19097.32|19214.57|19094.57|10
1640789110000|2021-12-29 14:45:10|19214.07|19094.07|19215.66|19095.66|19215.89|19095.89|19213.91|19093.91|10
1640789120000|2021-12-29 14:45:20|19215.7|19095.7|19214.35|19094.35|19215.7|19095.7|19214.35|19094.35|9
1640789130000|2021-12-29 14:45:30|19214.5|19094.5|19213.74|19093.74|19214.5|19094.5|19213.74|19093.74|10
1640789140000|2021-12-29 14:45:40|19213.54|19093.54|19208.34|19088.34|19213.54|19093.54|19208.34|19088.34|10
1640789150000|2021-12-29 14:45:50|19208|19088|19202.18|19082.18|19208|19088|19202.18|19082.18|10
1640789160000|2021-12-29 14:46:00|19202.29|19082.29|19199.93|19079.93|19202.36|19082.36|19199.48|19079.48|10
1640789170000|2021-12-29 14:46:10|19200.01|19080.01|19200.1|19080.1|19201.8|19081.8|19200.01|19080.01|10
1640789180000|2021-12-29 14:46:20|19200.16|19080.16|19198.03|19078.03|19200.16|19080.16|19198.03|19078.03|10
1640789190000|2021-12-29 14:46:30|19198.05|19078.05|19194.69|19074.69|19198.05|19078.05|19194.69|19074.69|10
1640789200000|2021-12-29 14:46:40|19193.8|19073.8|19187.98|19067.98|19193.8|19073.8|19187.98|19067.98|10
1640789210000|2021-12-29 14:46:50|19187.73|19067.73|19185.14|19065.14|19187.8|19067.8|19185.14|19065.14|9
1640789220000|2021-12-29 14:47:00|19184.96|19064.96|19184.73|19064.73|19185.21|19065.21|19183.78|19063.78|10
1640789230000|2021-12-29 14:47:10|19184.98|19064.98|19181.85|19061.85|19184.98|19064.98|19181.85|19061.85|10
1640789240000|2021-12-29 14:47:20|19181.96|19061.96|19181.85|19061.85|19182.15|19062.15|19181.73|19061.73|10
1640789250000|2021-12-29 14:47:30|19181.87|19061.87|19182.46|19062.46|19182.99|19062.99|19181.75|19061.75|10
1640789260000|2021-12-29 14:47:40|19182.45|19062.45|19184.46|19064.46|19184.46|19064.46|19182.45|19062.45|10
1640789270000|2021-12-29 14:47:50|19184.06|19064.06|19182.53|19062.53|19184.39|19064.39|19182.53|19062.53|10
1640789280000|2021-12-29 14:48:00|19182.48|19062.48|19181.38|19061.38|19182.71|19062.71|19180.93|19060.93|10
1640789290000|2021-12-29 14:48:10|19181.02|19061.02|19180.03|19060.03|19181.23|19061.23|19180.03|19060.03|9
1640789300000|2021-12-29 14:48:20|19179.1|19059.1|19177.56|19057.56|19179.28|19059.28|19177.18|19057.18|10
1640789310000|2021-12-29 14:48:30|19177.74|19057.74|19177.35|19057.35|19177.74|19057.74|19176.57|19056.57|9
1640789320000|2021-12-29 14:48:40|19177.18|19057.18|19178.39|19058.39|19178.39|19058.39|19176.88|19056.88|10
1640789330000|2021-12-29 14:48:50|19178.37|19058.37|19179.71|19059.71|19180.63|19060.63|19178.37|19058.37|10
1640789340000|2021-12-29 14:49:00|19179.69|19059.69|19180.89|19060.89|19181.15|19061.15|19179.69|19059.69|10
1640789350000|2021-12-29 14:49:10|19180.75|19060.75|19186.76|19066.76|19186.76|19066.76|19180.19|19060.19|10
1640789360000|2021-12-29 14:49:20|19188.41|19068.41|19194.62|19074.62|19194.62|19074.62|19188.06|19068.06|10
1640789370000|2021-12-29 14:49:30|19196.18|19076.18|19208.2|19088.2|19208.2|19088.2|19196.18|19076.18|10
1640789380000|2021-12-29 14:49:40|19208.81|19088.81|19212.78|19092.78|19212.78|19092.78|19208.81|19088.81|10
1640789390000|2021-12-29 14:49:50|19212.33|19092.33|19214.37|19094.37|19214.37|19094.37|19212.29|19092.29|9
1640789400000|2021-12-29 14:50:00|19214.34|19094.34|19215.72|19095.72|19215.72|19095.72|19213.56|19093.56|10
1640789410000|2021-12-29 14:50:10|19216.06|19096.06|19219.08|19099.08|19219.57|19099.57|19216.06|19096.06|10
1640789420000|2021-12-29 14:50:20|19219.49|19099.49|19220.1|19100.1|19220.2|19100.2|19219.49|19099.49|10
1640789430000|2021-12-29 14:50:30|19219.94|19099.94|19223.83|19103.83|19223.83|19103.83|19219.74|19099.74|10
1640789440000|2021-12-29 14:50:40|19223.5|19103.5|19225.92|19105.92|19226.53|19106.53|19223.5|19103.5|10
1640789450000|2021-12-29 14:50:50|19226.57|19106.57|19228.59|19108.59|19228.59|19108.59|19226.57|19106.57|10
1640789460000|2021-12-29 14:51:00|19228.01|19108.01|19231.52|19111.52|19231.52|19111.52|19228.01|19108.01|10
1640789470000|2021-12-29 14:51:10|19232.24|19112.24|19237.25|19117.25|19237.25|19117.25|19232.24|19112.24|10
1640789480000|2021-12-29 14:51:20|19237.34|19117.34|19240.24|19120.24|19240.24|19120.24|19236.7|19116.7|10
1640789490000|2021-12-29 14:51:30|19240.9|19120.9|19244.39|19124.39|19244.39|19124.39|19240.9|19120.9|10
1640789500000|2021-12-29 14:51:40|19244.87|19124.87|19246.49|19126.49|19246.49|19126.49|19244.6|19124.6|10
1640789510000|2021-12-29 14:51:50|19247.26|19127.26|19250.98|19130.98|19250.98|19130.98|19247.22|19127.22|9
1640789520000|2021-12-29 14:52:00|19249.66|19129.66|19253.07|19133.07|19253.07|19133.07|19249.37|19129.37|10
1640789530000|2021-12-29 14:52:10|19253.25|19133.25|19254.33|19134.33|19254.39|19134.39|19252.79|19132.79|10
1640789540000|2021-12-29 14:52:20|19253.88|19133.88|19253.28|19133.28|19254.58|19134.58|19253.28|19133.28|10
1640789550000|2021-12-29 14:52:30|19252.64|19132.64|19250.24|19130.24|19252.75|19132.75|19250.24|19130.24|10
1640789560000|2021-12-29 14:52:40|19250.26|19130.26|19250.08|19130.08|19250.26|19130.26|19249.95|19129.95|10
1640789570000|2021-12-29 14:52:50|19250.33|19130.33|19251.55|19131.55|19251.64|19131.64|19250.33|19130.33|10
1640789580000|2021-12-29 14:53:00|19251.48|19131.48|19251.03|19131.03|19251.48|19131.48|19250.94|19130.94|10
1640789590000|2021-12-29 14:53:10|19251.05|19131.05|19253.36|19133.36|19253.36|19133.36|19251.05|19131.05|10
1640789600000|2021-12-29 14:53:20|19253.27|19133.27|19257.44|19137.44|19257.44|19137.44|19253.27|19133.27|9
1640789610000|2021-12-29 14:53:30|19257.55|19137.55|19256.29|19136.29|19258.22|19138.22|19256.29|19136.29|10
1640789620000|2021-12-29 14:53:40|19256.26|19136.26|19255.73|19135.73|19256.28|19136.28|19255.23|19135.23|10
1640789630000|2021-12-29 14:53:50|19255.81|19135.81|19260.46|19140.46|19260.46|19140.46|19255.81|19135.81|10
1640789640000|2021-12-29 14:54:00|19260.63|19140.63|19260.96|19140.96|19261.92|19141.92|19260.5|19140.5|10
1640789650000|2021-12-29 14:54:10|19260.94|19140.94|19262|19142|19262|19142|19260.35|19140.35|10
1640789660000|2021-12-29 14:54:20|19262.55|19142.55|19271.33|19151.33|19271.33|19151.33|19262.26|19142.26|10
1640789670000|2021-12-29 14:54:30|19271.57|19151.57|19278.77|19158.77|19278.77|19158.77|19271.51|19151.51|10
1640789680000|2021-12-29 14:54:40|19278.09|19158.09|19277.25|19157.25|19278.23|19158.23|19277.25|19157.25|8
1640789690000|2021-12-29 14:54:50|19277.13|19157.13|19275.18|19155.18|19277.13|19157.13|19275.18|19155.18|10
1640789700000|2021-12-29 14:55:00|19275.5|19155.5|19275.84|19155.84|19275.84|19155.84|19274.61|19154.61|10
1640789710000|2021-12-29 14:55:10|19275.73|19155.73|19281.86|19161.86|19281.86|19161.86|19275.73|19155.73|10
1640789720000|2021-12-29 14:55:20|19282.71|19162.71|19289.39|19169.39|19289.39|19169.39|19282.71|19162.71|10
1640789730000|2021-12-29 14:55:30|19289.16|19169.16|19293.24|19173.24|19293.24|19173.24|19289.16|19169.16|10
1640789740000|2021-12-29 14:55:40|19293.61|19173.61|19293.88|19173.88|19294.35|19174.35|19293.58|19173.58|10
1640789750000|2021-12-29 14:55:50|19293.67|19173.67|19293.24|19173.24|19294.03|19174.03|19292.81|19172.81|9
1640789760000|2021-12-29 14:56:00|19292.77|19172.77|19293.87|19173.87|19294.49|19174.49|19292.26|19172.26|9
1640789770000|2021-12-29 14:56:10|19295.6|19175.6|19289.72|19169.72|19295.6|19175.6|19289.72|19169.72|9
1640789780000|2021-12-29 14:56:20|19288.58|19168.58|19282.41|19162.41|19288.8|19168.8|19282.41|19162.41|10
1640789790000|2021-12-29 14:56:30|19281.24|19161.24|19276.35|19156.35|19281.24|19161.24|19275.57|19155.57|10
1640789800000|2021-12-29 14:56:40|19276.4|19156.4|19273.26|19153.26|19276.4|19156.4|19272.03|19152.03|8
1640789810000|2021-12-29 14:56:50|19272.92|19152.92|19270.77|19150.77|19272.92|19152.92|19270.61|19150.61|10
1640789820000|2021-12-29 14:57:00|19270.63|19150.63|19268.33|19148.33|19270.63|19150.63|19268.33|19148.33|10
1640789830000|2021-12-29 14:57:10|19268.39|19148.39|19268.19|19148.19|19268.6|19148.6|19267.61|19147.61|10
1640789840000|2021-12-29 14:57:20|19269.42|19149.42|19269.84|19149.84|19270.68|19150.68|19269.22|19149.22|10
1640789850000|2021-12-29 14:57:30|19269.86|19149.86|19262.24|19142.24|19269.86|19149.86|19262.24|19142.24|10
1640789860000|2021-12-29 14:57:40|19261.49|19141.49|19250.93|19130.93|19261.61|19141.61|19250.93|19130.93|10
1640789870000|2021-12-29 14:57:50|19249.96|19129.96|19251.65|19131.65|19251.65|19131.65|19249.58|19129.58|10
1640789880000|2021-12-29 14:58:00|19251.16|19131.16|19251.84|19131.84|19251.94|19131.94|19251.1|19131.1|10
1640789890000|2021-12-29 14:58:10|19251.23|19131.23|19250.96|19130.96|19251.33|19131.33|19250.54|19130.54|10
1640789900000|2021-12-29 14:58:20|19251.36|19131.36|19249.88|19129.88|19251.36|19131.36|19249.88|19129.88|10
1640789910000|2021-12-29 14:58:30|19249.92|19129.92|19248.83|19128.83|19249.92|19129.92|19247.78|19127.78|9
1640789920000|2021-12-29 14:58:40|19248.75|19128.75|19251.5|19131.5|19251.5|19131.5|19248.75|19128.75|10
1640789930000|2021-12-29 14:58:50|19252.11|19132.11|19254.38|19134.38|19254.38|19134.38|19251.25|19131.25|9
1640789940000|2021-12-29 14:59:00|19254.79|19134.79|19256.63|19136.63|19256.63|19136.63|19254.79|19134.79|10
1640789950000|2021-12-29 14:59:10|19257.06|19137.06|19261.63|19141.63|19261.63|19141.63|19256.83|19136.83|10
1640789960000|2021-12-29 14:59:20|19261.76|19141.76|19259.39|19139.39|19262.29|19142.29|19259.29|19139.29|10
1640789970000|2021-12-29 14:59:30|19259.38|19139.38|19258.62|19138.62|19259.39|19139.39|19258.15|19138.15|10
1640789980000|2021-12-29 14:59:40|19258.66|19138.66|19259.5|19139.5|19259.94|19139.94|19258.45|19138.45|10
1640789990000|2021-12-29 14:59:50|19259.59|19139.59|19259.39|19139.39|19259.66|19139.66|19259.04|19139.04|10
1640790000000|2021-12-29 15:00:00|19259.09|19139.09|19264.68|19144.68|19264.68|19144.68|19259.09|19139.09|10
1640790010000|2021-12-29 15:00:10|19265.42|19145.42|19266.41|19146.41|19266.41|19146.41|19265.38|19145.38|10
1640790020000|2021-12-29 15:00:20|19266.31|19146.31|19260.63|19140.63|19266.31|19146.31|19260.63|19140.63|10
1640790030000|2021-12-29 15:00:30|19260.57|19140.57|19254.11|19134.11|19260.57|19140.57|19254.11|19134.11|10
1640790040000|2021-12-29 15:00:40|19253.98|19133.98|19248.64|19128.64|19253.98|19133.98|19248.64|19128.64|10
1640790050000|2021-12-29 15:00:50|19248.56|19128.56|19246.02|19126.02|19248.66|19128.66|19246.02|19126.02|10
1640790060000|2021-12-29 15:01:00|19245.91|19125.91|19249.7|19129.7|19249.7|19129.7|19245.91|19125.91|10
1640790070000|2021-12-29 15:01:10|19249.99|19129.99|19249.4|19129.4|19250.05|19130.05|19248.66|19128.66|9
1640790080000|2021-12-29 15:01:20|19249.53|19129.53|19257.48|19137.48|19257.48|19137.48|19249.53|19129.53|10
1640790090000|2021-12-29 15:01:30|19259.83|19139.83|19262.16|19142.16|19262.16|19142.16|19259.83|19139.83|9
1640790100000|2021-12-29 15:01:40|19262.71|19142.71|19261.92|19141.92|19262.86|19142.86|19261.75|19141.75|10
1640790110000|2021-12-29 15:01:50|19261.77|19141.77|19263.66|19143.66|19264.25|19144.25|19261.77|19141.77|10
1640790120000|2021-12-29 15:02:00|19263.81|19143.81|19264.64|19144.64|19264.93|19144.93|19263.24|19143.24|10
1640790130000|2021-12-29 15:02:10|19264.93|19144.93|19269.09|19149.09|19269.09|19149.09|19264.93|19144.93|10
1640790140000|2021-12-29 15:02:20|19269.33|19149.33|19270.38|19150.38|19270.38|19150.38|19268.87|19148.87|10
1640790150000|2021-12-29 15:02:30|19270.99|19150.99|19274.46|19154.46|19275|19155|19270.99|19150.99|10
1640790160000|2021-12-29 15:02:40|19274.37|19154.37|19274.82|19154.82|19275.19|19155.19|19274.37|19154.37|10
1640790170000|2021-12-29 15:02:50|19275|19155|19276.45|19156.45|19276.83|19156.83|19275|19155|10
1640790180000|2021-12-29 15:03:00|19276.36|19156.36|19272.34|19152.34|19277.37|19157.37|19272.34|19152.34|10
1640790190000|2021-12-29 15:03:10|19271.93|19151.93|19263.96|19143.96|19271.93|19151.93|19263.86|19143.86|10
1640790200000|2021-12-29 15:03:20|19263.17|19143.17|19259.11|19139.11|19263.17|19143.17|19259.11|19139.11|10
1640790210000|2021-12-29 15:03:30|19259.28|19139.28|19260.11|19140.11|19260.11|19140.11|19259.03|19139.03|10
1640790220000|2021-12-29 15:03:40|19260.33|19140.33|19264.35|19144.35|19264.35|19144.35|19260.33|19140.33|10
1640790230000|2021-12-29 15:03:50|19264.7|19144.7|19266.14|19146.14|19266.66|19146.66|19264.7|19144.7|10
1640790240000|2021-12-29 15:04:00|19266.98|19146.98|19267.56|19147.56|19268.34|19148.34|19266.98|19146.98|10
1640790250000|2021-12-29 15:04:10|19267.75|19147.75|19265.62|19145.62|19268.07|19148.07|19265.62|19145.62|10
1640790260000|2021-12-29 15:04:20|19265.11|19145.11|19268.15|19148.15|19268.15|19148.15|19265.11|19145.11|10
1640790270000|2021-12-29 15:04:30|19268.78|19148.78|19273.41|19153.41|19273.41|19153.41|19268.78|19148.78|10
1640790280000|2021-12-29 15:04:40|19273.92|19153.92|19274.85|19154.85|19274.85|19154.85|19273.28|19153.28|10
1640790290000|2021-12-29 15:04:50|19275.2|19155.2|19276.69|19156.69|19276.98|19156.98|19275.15|19155.15|10
1640790300000|2021-12-29 15:05:00|19277.24|19157.24|19276.59|19156.59|19277.24|19157.24|19276.28|19156.28|10
1640790310000|2021-12-29 15:05:10|19276.27|19156.27|19280.27|19160.27|19280.43|19160.43|19276.27|19156.27|10
1640790320000|2021-12-29 15:05:20|19280.46|19160.46|19279.19|19159.19|19280.84|19160.84|19278.74|19158.74|9
1640790330000|2021-12-29 15:05:30|19279.08|19159.08|19276.77|19156.77|19279.29|19159.29|19276.09|19156.09|10
1640790340000|2021-12-29 15:05:40|19277.04|19157.04|19277.72|19157.72|19278.45|19158.45|19277.04|19157.04|10
1640790350000|2021-12-29 15:05:50|19278.43|19158.43|19281.13|19161.13|19281.13|19161.13|19278.43|19158.43|10
1640790360000|2021-12-29 15:06:00|19281.34|19161.34|19299.37|19179.37|19299.37|19179.37|19281.34|19161.34|10
1640790370000|2021-12-29 15:06:10|19299.5|19179.5|19308.08|19188.08|19308.08|19188.08|19299.5|19179.5|10
1640790380000|2021-12-29 15:06:20|19308.26|19188.26|19313.14|19193.14|19313.39|19193.39|19308.18|19188.18|10
1640790390000|2021-12-29 15:06:30|19312.87|19192.87|19316.23|19196.23|19317.28|19197.28|19312.87|19192.87|10
1640790400000|2021-12-29 15:06:40|19317.34|19197.34|19319.23|19199.23|19319.23|19199.23|19317.34|19197.34|10
1640790410000|2021-12-29 15:06:50|19318.98|19198.98|19315.01|19195.01|19319.13|19199.13|19315.01|19195.01|10
1640790420000|2021-12-29 15:07:00|19315.49|19195.49|19317.77|19197.77|19317.77|19197.77|19313.02|19193.02|10
1640790430000|2021-12-29 15:07:10|19317.98|19197.98|19320.95|19200.95|19320.95|19200.95|19317.98|19197.98|10
1640790440000|2021-12-29 15:07:20|19321.81|19201.81|19325.1|19205.1|19325.1|19205.1|19321.81|19201.81|10
1640790450000|2021-12-29 15:07:30|19325.6|19205.6|19325.1|19205.1|19326.98|19206.98|19325.1|19205.1|10
1640790460000|2021-12-29 15:07:40|19324.82|19204.82|19324.03|19204.03|19324.93|19204.93|19323.96|19203.96|10
1640790470000|2021-12-29 15:07:50|19324.04|19204.04|19322.84|19202.84|19325.71|19205.71|19322.84|19202.84|10
1640790480000|2021-12-29 15:08:00|19322.99|19202.99|19321.93|19201.93|19322.99|19202.99|19321.93|19201.93|10
1640790490000|2021-12-29 15:08:10|19322.83|19202.83|19325.69|19205.69|19325.69|19205.69|19322.83|19202.83|10
1640790500000|2021-12-29 15:08:20|19324.98|19204.98|19324.59|19204.59|19324.98|19204.98|19323.66|19203.66|10
1640790510000|2021-12-29 15:08:30|19324.97|19204.97|19335.08|19215.08|19335.08|19215.08|19324.97|19204.97|10
1640790520000|2021-12-29 15:08:40|19335.04|19215.04|19337.91|19217.91|19337.91|19217.91|19335.04|19215.04|9
1640790530000|2021-12-29 15:08:50|19337.75|19217.75|19340.9|19220.9|19340.9|19220.9|19337.65|19217.65|10
1640790540000|2021-12-29 15:09:00|19340.35|19220.35|19338.53|19218.53|19341.1|19221.1|19338.53|19218.53|10
1640790550000|2021-12-29 15:09:10|19338.05|19218.05|19335.29|19215.29|19338.05|19218.05|19335.29|19215.29|10
1640790560000|2021-12-29 15:09:20|19335.56|19215.56|19340.16|19220.16|19340.16|19220.16|19335.56|19215.56|10
1640790570000|2021-12-29 15:09:30|19340.92|19220.92|19344.46|19224.46|19344.46|19224.46|19340.92|19220.92|10
1640790580000|2021-12-29 15:09:40|19344.74|19224.74|19350.19|19230.19|19350.34|19230.34|19344.74|19224.74|10
1640790590000|2021-12-29 15:09:50|19350.88|19230.88|19348.91|19228.91|19352.73|19232.73|19348.91|19228.91|10
1640790600000|2021-12-29 15:10:00|19348.46|19228.46|19349.51|19229.51|19349.51|19229.51|19347.14|19227.14|10
1640790610000|2021-12-29 15:10:10|19349.38|19229.38|19352.66|19232.66|19352.74|19232.74|19349.07|19229.07|10
1640790620000|2021-12-29 15:10:20|19353.1|19233.1|19354.57|19234.57|19354.58|19234.58|19353.1|19233.1|10
1640790630000|2021-12-29 15:10:30|19354.62|19234.62|19356.12|19236.12|19356.12|19236.12|19354.62|19234.62|10
1640790640000|2021-12-29 15:10:40|19356.29|19236.29|19357.58|19237.58|19358.03|19238.03|19356.29|19236.29|10
1640790650000|2021-12-29 15:10:50|19357.3|19237.3|19360.56|19240.56|19360.65|19240.65|19357.14|19237.14|10
1640790660000|2021-12-29 15:11:00|19360.88|19240.88|19358.85|19238.85|19361.45|19241.45|19358.85|19238.85|10
1640790670000|2021-12-29 15:11:10|19358.88|19238.88|19358.35|19238.35|19358.88|19238.88|19357.84|19237.84|10
1640790680000|2021-12-29 15:11:20|19358.23|19238.23|19355.85|19235.85|19358.27|19238.27|19355.81|19235.81|10
1640790690000|2021-12-29 15:11:30|19355.42|19235.42|19353.24|19233.24|19355.42|19235.42|19353.24|19233.24|10
1640790700000|2021-12-29 15:11:40|19352.69|19232.69|19341.85|19221.85|19352.69|19232.69|19341.85|19221.85|10
1640790710000|2021-12-29 15:11:50|19341.19|19221.19|19334.76|19214.76|19341.19|19221.19|19334.76|19214.76|10
1640790720000|2021-12-29 15:12:00|19334.52|19214.52|19332.36|19212.36|19334.52|19214.52|19332.36|19212.36|10
1640790730000|2021-12-29 15:12:10|19332.22|19212.22|19332.25|19212.25|19332.25|19212.25|19331.05|19211.05|9
1640790740000|2021-12-29 15:12:20|19332.81|19212.81|19329.65|19209.65|19333.33|19213.33|19329.65|19209.65|10
1640790750000|2021-12-29 15:12:30|19328|19208|19316.43|19196.43|19328|19208|19316.43|19196.43|10
1640790760000|2021-12-29 15:12:40|19315.39|19195.39|19310.05|19190.05|19315.39|19195.39|19310.05|19190.05|10
1640790770000|2021-12-29 15:12:50|19309.15|19189.15|19302.02|19182.02|19309.15|19189.15|19302.02|19182.02|10
1640790780000|2021-12-29 15:13:00|19302.21|19182.21|19299.81|19179.81|19303.34|19183.34|19299.81|19179.81|10
1640790790000|2021-12-29 15:13:10|19299.8|19179.8|19302.74|19182.74|19302.74|19182.74|19299.57|19179.57|10
1640790800000|2021-12-29 15:13:20|19303.59|19183.59|19306.35|19186.35|19306.35|19186.35|19303.19|19183.19|10
1640790810000|2021-12-29 15:13:30|19307.02|19187.02|19310.29|19190.29|19310.29|19190.29|19305.34|19185.34|10
1640790820000|2021-12-29 15:13:40|19310.31|19190.31|19308.62|19188.62|19311.96|19191.96|19308.62|19188.62|10
1640790830000|2021-12-29 15:13:50|19308.4|19188.4|19306.19|19186.19|19308.98|19188.98|19305.43|19185.43|10
1640790840000|2021-12-29 15:14:00|19305.71|19185.71|19304.3|19184.3|19305.71|19185.71|19303.7|19183.7|10
1640790850000|2021-12-29 15:14:10|19304.45|19184.45|19304.72|19184.72|19305.7|19185.7|19304.35|19184.35|10
1640790860000|2021-12-29 15:14:20|19303.68|19183.68|19299.49|19179.49|19303.76|19183.76|19299.49|19179.49|10
1640790870000|2021-12-29 15:14:30|19298.37|19178.37|19295|19175|19298.37|19178.37|19295|19175|8
1640790880000|2021-12-29 15:14:40|19294|19174|19288.61|19168.61|19294|19174|19288.61|19168.61|10
1640790890000|2021-12-29 15:14:50|19288.15|19168.15|19281.18|19161.18|19288.33|19168.33|19280.28|19160.28|10
1640790900000|2021-12-29 15:15:00|19281.85|19161.85|19281.77|19161.77|19283.33|19163.33|19281.77|19161.77|10
1640790910000|2021-12-29 15:15:10|19280.75|19160.75|19279.08|19159.08|19280.75|19160.75|19278.84|19158.84|10
1640790920000|2021-12-29 15:15:20|19278.67|19158.67|19273.39|19153.39|19278.75|19158.75|19273.39|19153.39|10
1640790930000|2021-12-29 15:15:30|19272.09|19152.09|19265.59|19145.59|19272.59|19152.59|19265.59|19145.59|10
1640790940000|2021-12-29 15:15:40|19264.19|19144.19|19262.62|19142.62|19264.19|19144.19|19262.62|19142.62|10
1640790950000|2021-12-29 15:15:50|19261.14|19141.14|19258.72|19138.72|19261.21|19141.21|19258.72|19138.72|10
1640790960000|2021-12-29 15:16:00|19258.23|19138.23|19256.94|19136.94|19258.23|19138.23|19256.93|19136.93|10
1640790970000|2021-12-29 15:16:10|19256.54|19136.54|19254.85|19134.85|19256.54|19136.54|19254.25|19134.25|10
1640790980000|2021-12-29 15:16:20|19255.33|19135.33|19252.39|19132.39|19255.33|19135.33|19252.39|19132.39|10
1640790990000|2021-12-29 15:16:30|19251.8|19131.8|19251.65|19131.65|19252.78|19132.78|19251.65|19131.65|10
1640791000000|2021-12-29 15:16:40|19250.51|19130.51|19248.39|19128.39|19250.51|19130.51|19248.39|19128.39|10
1640791010000|2021-12-29 15:16:50|19248.61|19128.61|19242.68|19122.68|19248.61|19128.61|19242.61|19122.61|10
1640791020000|2021-12-29 15:17:00|19241.57|19121.57|19239.75|19119.75|19241.57|19121.57|19239.49|19119.49|10
1640791030000|2021-12-29 15:17:10|19239.72|19119.72|19240.32|19120.32|19240.32|19120.32|19238.4|19118.4|10
1640791040000|2021-12-29 15:17:20|19240.17|19120.17|19245.6|19125.6|19245.6|19125.6|19240.17|19120.17|8
1640791050000|2021-12-29 15:17:30|19246.78|19126.78|19251.55|19131.55|19251.55|19131.55|19246.78|19126.78|10
1640791060000|2021-12-29 15:17:40|19251.86|19131.86|19256.19|19136.19|19256.19|19136.19|19251.52|19131.52|10
1640791070000|2021-12-29 15:17:50|19256.65|19136.65|19257.81|19137.81|19257.81|19137.81|19256.65|19136.65|10
1640791080000|2021-12-29 15:18:00|19257.78|19137.78|19256.13|19136.13|19258.98|19138.98|19256.13|19136.13|10
1640791090000|2021-12-29 15:18:10|19256.01|19136.01|19254.25|19134.25|19256.01|19136.01|19253.46|19133.46|10
1640791100000|2021-12-29 15:18:20|19254.24|19134.24|19256.43|19136.43|19256.43|19136.43|19253.61|19133.61|9
1640791110000|2021-12-29 15:18:30|19256.91|19136.91|19259.56|19139.56|19259.56|19139.56|19256.91|19136.91|10
1640791120000|2021-12-29 15:18:40|19260.15|19140.15|19262.34|19142.34|19262.34|19142.34|19260.15|19140.15|10
1640791130000|2021-12-29 15:18:50|19262.55|19142.55|19265.43|19145.43|19266.37|19146.37|19262.55|19142.55|10
1640791140000|2021-12-29 15:19:00|19265.38|19145.38|19268.68|19148.68|19268.68|19148.68|19265.29|19145.29|10
1640791150000|2021-12-29 15:19:10|19268.82|19148.82|19270.3|19150.3|19270.3|19150.3|19268.82|19148.82|10
1640791160000|2021-12-29 15:19:20|19270.02|19150.02|19270.01|19150.01|19270.06|19150.06|19269.43|19149.43|10
1640791170000|2021-12-29 15:19:30|19270.08|19150.08|19268.6|19148.6|19270.35|19150.35|19268.51|19148.51|10
1640791180000|2021-12-29 15:19:40|19268.54|19148.54|19267.11|19147.11|19268.65|19148.65|19267.11|19147.11|10
1640791190000|2021-12-29 15:19:50|19266.6|19146.6|19262.62|19142.62|19266.6|19146.6|19262.62|19142.62|10
1640791200000|2021-12-29 15:20:00|19262.02|19142.02|19258.64|19138.64|19262.02|19142.02|19258.64|19138.64|9
1640791210000|2021-12-29 15:20:10|19259.12|19139.12|19262.5|19142.5|19262.5|19142.5|19258.92|19138.92|10
1640791220000|2021-12-29 15:20:20|19263.1|19143.1|19266.16|19146.16|19266.16|19146.16|19263.1|19143.1|9
1640791230000|2021-12-29 15:20:30|19266.26|19146.26|19266.52|19146.52|19266.67|19146.67|19266.13|19146.13|9
1640791240000|2021-12-29 15:20:40|19266.41|19146.41|19269.55|19149.55|19269.55|19149.55|19266.41|19146.41|10
1640791250000|2021-12-29 15:20:50|19269.61|19149.61|19281.51|19161.51|19281.51|19161.51|19269.61|19149.61|10
1640791260000|2021-12-29 15:21:00|19282.75|19162.75|19290.28|19170.28|19290.37|19170.37|19282.75|19162.75|10
1640791270000|2021-12-29 15:21:10|19291.18|19171.18|19297.81|19177.81|19298.11|19178.11|19291.18|19171.18|10
1640791280000|2021-12-29 15:21:20|19298.24|19178.24|19299.71|19179.71|19299.71|19179.71|19297.47|19177.47|10
1640791290000|2021-12-29 15:21:30|19300.63|19180.63|19301.63|19181.63|19302.48|19182.48|19300.63|19180.63|10
1640791300000|2021-12-29 15:21:40|19302.67|19182.67|19301.68|19181.68|19302.67|19182.67|19301.68|19181.68|10
1640791310000|2021-12-29 15:21:50|19301.84|19181.84|19299.68|19179.68|19301.85|19181.85|19299.68|19179.68|10
1640791320000|2021-12-29 15:22:00|19298.88|19178.88|19299.11|19179.11|19299.28|19179.28|19298.5|19178.5|10
1640791330000|2021-12-29 15:22:10|19298.78|19178.78|19297.07|19177.07|19298.78|19178.78|19295.86|19175.86|9
1640791340000|2021-12-29 15:22:20|19296.64|19176.64|19293.34|19173.34|19296.8|19176.8|19292.95|19172.95|10
1640791350000|2021-12-29 15:22:30|19292.16|19172.16|19288.74|19168.74|19292.16|19172.16|19288.67|19168.67|10
1640791360000|2021-12-29 15:22:40|19289.12|19169.12|19291.45|19171.45|19291.45|19171.45|19289.12|19169.12|10
1640791370000|2021-12-29 15:22:50|19291.48|19171.48|19289.54|19169.54|19291.54|19171.54|19289.54|19169.54|9
1640791380000|2021-12-29 15:23:00|19289.21|19169.21|19287.01|19167.01|19289.25|19169.25|19287.01|19167.01|10
1640791390000|2021-12-29 15:23:10|19286.96|19166.96|19286.66|19166.66|19286.96|19166.96|19286.06|19166.06|9
1640791400000|2021-12-29 15:23:20|19286.74|19166.74|19287.65|19167.65|19287.84|19167.84|19286.74|19166.74|9
1640791410000|2021-12-29 15:23:30|19287.97|19167.97|19289.81|19169.81|19290.07|19170.07|19287.97|19167.97|9
1640791420000|2021-12-29 15:23:40|19289.93|19169.93|19290.78|19170.78|19291.08|19171.08|19289.93|19169.93|8
1640791430000|2021-12-29 15:23:50|19290.54|19170.54|19290.4|19170.4|19290.7|19170.7|19290.13|19170.13|9
1640791440000|2021-12-29 15:24:00|19290.75|19170.75|19295.64|19175.64|19295.64|19175.64|19290.75|19170.75|10
1640791450000|2021-12-29 15:24:10|19295.65|19175.65|19296.43|19176.43|19296.85|19176.85|19295.65|19175.65|10
1640791460000|2021-12-29 15:24:20|19296.35|19176.35|19296.22|19176.22|19296.77|19176.77|19296.15|19176.15|9
1640791470000|2021-12-29 15:24:30|19295.79|19175.79|19292.33|19172.33|19295.79|19175.79|19292.33|19172.33|10
1640791480000|2021-12-29 15:24:40|19290.93|19170.93|19288.37|19168.37|19291.64|19171.64|19288.37|19168.37|9
1640791490000|2021-12-29 15:24:50|19288.1|19168.1|19285.92|19165.92|19288.1|19168.1|19285.92|19165.92|10
1640791500000|2021-12-29 15:25:00|19286.19|19166.19|19285.68|19165.68|19287.25|19167.25|19285.68|19165.68|10
1640791510000|2021-12-29 15:25:10|19285.62|19165.62|19284.56|19164.56|19285.62|19165.62|19284.56|19164.56|9
1640791520000|2021-12-29 15:25:20|19284.74|19164.74|19283.27|19163.27|19284.76|19164.76|19283.27|19163.27|9
1640791530000|2021-12-29 15:25:30|19283.4|19163.4|19279.13|19159.13|19283.4|19163.4|19279.13|19159.13|10
1640791540000|2021-12-29 15:25:40|19278.51|19158.51|19276.75|19156.75|19278.51|19158.51|19276.63|19156.63|9
1640791550000|2021-12-29 15:25:50|19277.03|19157.03|19279.53|19159.53|19279.53|19159.53|19277|19157|10
1640791560000|2021-12-29 15:26:00|19279.7|19159.7|19278.13|19158.13|19281.12|19161.12|19278.13|19158.13|10
1640791570000|2021-12-29 15:26:10|19277.71|19157.71|19279.04|19159.04|19279.04|19159.04|19277.37|19157.37|10
1640791580000|2021-12-29 15:26:20|19278.15|19158.15|19277.53|19157.53|19278.55|19158.55|19277.53|19157.53|10
1640791590000|2021-12-29 15:26:30|19277.51|19157.51|19278.52|19158.52|19278.52|19158.52|19276.04|19156.04|10
1640791600000|2021-12-29 15:26:40|19279.21|19159.21|19284.51|19164.51|19284.51|19164.51|19279.21|19159.21|10
1640791610000|2021-12-29 15:26:50|19286.2|19166.2|19286.72|19166.72|19287.01|19167.01|19285.81|19165.81|9
1640791620000|2021-12-29 15:27:00|19286.99|19166.99|19287.28|19167.28|19287.62|19167.62|19286.05|19166.05|10
1640791630000|2021-12-29 15:27:10|19287.79|19167.79|19290.96|19170.96|19290.96|19170.96|19287.79|19167.79|10
1640791640000|2021-12-29 15:27:20|19291.47|19171.47|19295.44|19175.44|19295.44|19175.44|19291.45|19171.45|10
1640791650000|2021-12-29 15:27:30|19295.65|19175.65|19294.52|19174.52|19296.12|19176.12|19294.52|19174.52|10
1640791660000|2021-12-29 15:27:40|19295.03|19175.03|19291.56|19171.56|19295.03|19175.03|19291.56|19171.56|10
1640791670000|2021-12-29 15:27:50|19290.38|19170.38|19283.36|19163.36|19290.38|19170.38|19283.36|19163.36|10
1640791680000|2021-12-29 15:28:00|19281.77|19161.77|19278.49|19158.49|19281.77|19161.77|19278.49|19158.49|9
1640791690000|2021-12-29 15:28:10|19278.58|19158.58|19269.49|19149.49|19278.58|19158.58|19269.41|19149.41|10
1640791700000|2021-12-29 15:28:20|19268.8|19148.8|19267.44|19147.44|19268.8|19148.8|19267.32|19147.32|10
1640791710000|2021-12-29 15:28:30|19267.18|19147.18|19265.41|19145.41|19267.21|19147.21|19265.38|19145.38|10
1640791720000|2021-12-29 15:28:40|19264.39|19144.39|19263.31|19143.31|19264.39|19144.39|19262.63|19142.63|10
1640791730000|2021-12-29 15:28:50|19263.65|19143.65|19265.16|19145.16|19265.21|19145.21|19263.65|19143.65|9
1640791740000|2021-12-29 15:29:00|19265.76|19145.76|19269.23|19149.23|19269.23|19149.23|19265.53|19145.53|10
1640791750000|2021-12-29 15:29:10|19269.88|19149.88|19270.11|19150.11|19270.59|19150.59|19269.75|19149.75|9
1640791760000|2021-12-29 15:29:20|19270.18|19150.18|19268.2|19148.2|19270.18|19150.18|19268.2|19148.2|10
1640791770000|2021-12-29 15:29:30|19267.76|19147.76|19266.36|19146.36|19267.85|19147.85|19266.25|19146.25|10
1640791780000|2021-12-29 15:29:40|19266.4|19146.4|19265.75|19145.75|19266.4|19146.4|19265.24|19145.24|9
1640791790000|2021-12-29 15:29:50|19265.96|19145.96|19269.6|19149.6|19269.6|19149.6|19265.96|19145.96|9
1640791800000|2021-12-29 15:30:00|19269.68|19149.68|19270.11|19150.11|19271.06|19151.06|19269.68|19149.68|10
1640791810000|2021-12-29 15:30:10|19270.22|19150.22|19267.82|19147.82|19270.22|19150.22|19267.82|19147.82|9
1640791820000|2021-12-29 15:30:20|19267.35|19147.35|19263.89|19143.89|19268.03|19148.03|19263.89|19143.89|10
1640791830000|2021-12-29 15:30:30|19263.61|19143.61|19262.65|19142.65|19263.69|19143.69|19262.31|19142.31|10
1640791840000|2021-12-29 15:30:40|19262.24|19142.24|19260.42|19140.42|19262.24|19142.24|19260.42|19140.42|10
1640791850000|2021-12-29 15:30:50|19259|19139|19253.16|19133.16|19259|19139|19253.06|19133.06|9
1640791860000|2021-12-29 15:31:00|19253.21|19133.21|19257.33|19137.33|19257.33|19137.33|19253.21|19133.21|8
1640791870000|2021-12-29 15:31:10|19258|19138|19260.14|19140.14|19260.65|19140.65|19258|19138|10
1640791880000|2021-12-29 15:31:20|19260.16|19140.16|19261.37|19141.37|19261.37|19141.37|19260.16|19140.16|9
1640791890000|2021-12-29 15:31:30|19261.43|19141.43|19261.28|19141.28|19261.92|19141.92|19260.98|19140.98|10
1640791900000|2021-12-29 15:31:40|19261.81|19141.81|19264.05|19144.05|19264.12|19144.12|19261.81|19141.81|10
1640791910000|2021-12-29 15:31:50|19264.13|19144.13|19272.79|19152.79|19272.79|19152.79|19264.13|19144.13|10
1640791920000|2021-12-29 15:32:00|19273.68|19153.68|19274.02|19154.02|19275.42|19155.42|19273.65|19153.65|10
1640791930000|2021-12-29 15:32:10|19274.06|19154.06|19274.7|19154.7|19274.7|19154.7|19273.75|19153.75|8
1640791940000|2021-12-29 15:32:20|19274.74|19154.74|19277.88|19157.88|19277.92|19157.92|19274.74|19154.74|9
1640791950000|2021-12-29 15:32:30|19278.44|19158.44|19283.07|19163.07|19283.07|19163.07|19278.44|19158.44|10
1640791960000|2021-12-29 15:32:40|19283.16|19163.16|19284.85|19164.85|19284.85|19164.85|19282.74|19162.74|9
1640791970000|2021-12-29 15:32:50|19285.82|19165.82|19286.6|19166.6|19287.25|19167.25|19285.82|19165.82|10
1640791980000|2021-12-29 15:33:00|19286.07|19166.07|19285.43|19165.43|19286.53|19166.53|19285.43|19165.43|8
1640791990000|2021-12-29 15:33:10|19284.7|19164.7|19283.45|19163.45|19284.77|19164.77|19283.45|19163.45|10
1640792000000|2021-12-29 15:33:20|19283.37|19163.37|19283.31|19163.31|19283.58|19163.58|19283.24|19163.24|8
1640792010000|2021-12-29 15:33:30|19283.28|19163.28|19283.82|19163.82|19283.93|19163.93|19283.28|19163.28|10
1640792020000|2021-12-29 15:33:40|19284.3|19164.3|19287.73|19167.73|19288.06|19168.06|19284.3|19164.3|10
1640792030000|2021-12-29 15:33:50|19287.6|19167.6|19287.75|19167.75|19287.75|19167.75|19286.9|19166.9|9
1640792040000|2021-12-29 15:34:00|19287.33|19167.33|19288.82|19168.82|19288.84|19168.84|19287.05|19167.05|10
1640792050000|2021-12-29 15:34:10|19289|19169|19290.32|19170.32|19290.32|19170.32|19289|19169|9
1640792060000|2021-12-29 15:34:20|19292.4|19172.4|19293.03|19173.03|19293.72|19173.72|19292.4|19172.4|10
1640792070000|2021-12-29 15:34:30|19293.04|19173.04|19293.67|19173.67|19293.67|19173.67|19292.51|19172.51|9
1640792080000|2021-12-29 15:34:40|19293.53|19173.53|19294.77|19174.77|19294.77|19174.77|19293.53|19173.53|9
1640792090000|2021-12-29 15:34:50|19294.75|19174.75|19296.45|19176.45|19296.45|19176.45|19294.53|19174.53|10
1640792100000|2021-12-29 15:35:00|19296.12|19176.12|19297.73|19177.73|19297.82|19177.82|19296.12|19176.12|10
1640792110000|2021-12-29 15:35:10|19297.78|19177.78|19297.12|19177.12|19298.91|19178.91|19297.07|19177.07|9
1640792120000|2021-12-29 15:35:20|19296.09|19176.09|19294.3|19174.3|19296.23|19176.23|19294.3|19174.3|10
1640792130000|2021-12-29 15:35:30|19294.03|19174.03|19292.33|19172.33|19294.03|19174.03|19292.33|19172.33|10
1640792140000|2021-12-29 15:35:40|19292.85|19172.85|19293.36|19173.36|19293.36|19173.36|19292.19|19172.19|9
1640792150000|2021-12-29 15:35:50|19293.56|19173.56|19295.48|19175.48|19295.48|19175.48|19293.56|19173.56|10
1640792160000|2021-12-29 15:36:00|19296.01|19176.01|19299.12|19179.12|19299.12|19179.12|19296.01|19176.01|10
1640792170000|2021-12-29 15:36:10|19299.08|19179.08|19299.48|19179.48|19299.94|19179.94|19299.08|19179.08|10
1640792180000|2021-12-29 15:36:20|19299.97|19179.97|19299.35|19179.35|19300|19180|19299.35|19179.35|8
1640792190000|2021-12-29 15:36:30|19299.79|19179.79|19299.26|19179.26|19299.88|19179.88|19299.26|19179.26|9
1640792200000|2021-12-29 15:36:40|19299.2|19179.2|19298.9|19178.9|19299.2|19179.2|19298.38|19178.38|9
1640792210000|2021-12-29 15:36:50|19298.68|19178.68|19297.9|19177.9|19298.9|19178.9|19297.9|19177.9|9
1640792220000|2021-12-29 15:37:00|19297.8|19177.8|19295.17|19175.17|19297.8|19177.8|19295.17|19175.17|9
1640792230000|2021-12-29 15:37:10|19295.13|19175.13|19294.7|19174.7|19295.31|19175.31|19294.7|19174.7|9
1640792240000|2021-12-29 15:37:20|19294.71|19174.71|19295.93|19175.93|19296.17|19176.17|19294.64|19174.64|9
1640792250000|2021-12-29 15:37:30|19296.01|19176.01|19295.84|19175.84|19296.35|19176.35|19295.8|19175.8|10
1640792260000|2021-12-29 15:37:40|19295.66|19175.66|19294.17|19174.17|19295.76|19175.76|19294|19174|10
1640792270000|2021-12-29 15:37:50|19294.4|19174.4|19292.34|19172.34|19294.4|19174.4|19292.26|19172.26|9
1640792280000|2021-12-29 15:38:00|19291.95|19171.95|19291.68|19171.68|19291.95|19171.95|19291.43|19171.43|5
1640792290000|2021-12-29 15:38:10|19291.7|19171.7|19291.39|19171.39|19291.7|19171.7|19290.78|19170.78|8
1640792300000|2021-12-29 15:38:20|19291.22|19171.22|19292.14|19172.14|19292.16|19172.16|19291.22|19171.22|9
1640792310000|2021-12-29 15:38:30|19291.75|19171.75|19291|19171|19292.03|19172.03|19291|19171|9
1640792320000|2021-12-29 15:38:40|19290.97|19170.97|19288.74|19168.74|19291.01|19171.01|19288.74|19168.74|10
1640792330000|2021-12-29 15:38:50|19288.35|19168.35|19283.16|19163.16|19288.35|19168.35|19283.16|19163.16|9
1640792340000|2021-12-29 15:39:00|19283|19163|19279.56|19159.56|19283|19163|19279.44|19159.44|9
1640792350000|2021-12-29 15:39:10|19279.47|19159.47|19272.6|19152.6|19279.47|19159.47|19272.6|19152.6|10
1640792360000|2021-12-29 15:39:20|19272.22|19152.22|19268.06|19148.06|19272.22|19152.22|19268.06|19148.06|9
1640792370000|2021-12-29 15:39:30|19267.49|19147.49|19267.39|19147.39|19267.75|19147.75|19266.72|19146.72|10
1640792380000|2021-12-29 15:39:40|19267.15|19147.15|19268.69|19148.69|19268.98|19148.98|19267.15|19147.15|9
1640792390000|2021-12-29 15:39:50|19268.79|19148.79|19267.74|19147.74|19268.79|19148.79|19267.74|19147.74|10
1640792400000|2021-12-29 15:40:00|19267.97|19147.97|19265.68|19145.68|19267.97|19147.97|19265.68|19145.68|10
1640792410000|2021-12-29 15:40:10|19265.34|19145.34|19261.59|19141.59|19265.34|19145.34|19261.59|19141.59|10
1640792420000|2021-12-29 15:40:20|19260.54|19140.54|19255.98|19135.98|19260.85|19140.85|19255.98|19135.98|10
1640792430000|2021-12-29 15:40:30|19255.54|19135.54|19251.31|19131.31|19255.54|19135.54|19251.31|19131.31|10
1640792440000|2021-12-29 15:40:40|19250.92|19130.92|19248.28|19128.28|19250.92|19130.92|19247.12|19127.12|10
1640792450000|2021-12-29 15:40:50|19248.42|19128.42|19251.83|19131.83|19251.96|19131.96|19247.95|19127.95|10
1640792460000|2021-12-29 15:41:00|19252.25|19132.25|19252.53|19132.53|19253.42|19133.42|19252.25|19132.25|10
1640792470000|2021-12-29 15:41:10|19252.45|19132.45|19252.63|19132.63|19252.7|19132.7|19252.11|19132.11|10
1640792480000|2021-12-29 15:41:20|19252.62|19132.62|19255.23|19135.23|19255.31|19135.31|19252.62|19132.62|10
1640792490000|2021-12-29 15:41:30|19255.46|19135.46|19255.26|19135.26|19256.11|19136.11|19255.26|19135.26|9
1640792500000|2021-12-29 15:41:40|19255.19|19135.19|19252.22|19132.22|19255.19|19135.19|19252.22|19132.22|10
1640792510000|2021-12-29 15:41:50|19252.32|19132.32|19254.2|19134.2|19254.2|19134.2|19252.32|19132.32|9
1640792520000|2021-12-29 15:42:00|19254.98|19134.98|19257.18|19137.18|19257.4|19137.4|19254.98|19134.98|10
1640792530000|2021-12-29 15:42:10|19257|19137|19259.79|19139.79|19259.93|19139.93|19257|19137|9
1640792540000|2021-12-29 15:42:20|19259.8|19139.8|19263.6|19143.6|19263.6|19143.6|19259.8|19139.8|9
1640792550000|2021-12-29 15:42:30|19263.33|19143.33|19263.38|19143.38|19263.55|19143.55|19262.85|19142.85|9
1640792560000|2021-12-29 15:42:40|19264.08|19144.08|19265.91|19145.91|19265.91|19145.91|19263.66|19143.66|9
1640792570000|2021-12-29 15:42:50|19266.6|19146.6|19267.87|19147.87|19267.98|19147.98|19266.22|19146.22|10
1640792580000|2021-12-29 15:43:00|19268.25|19148.25|19266.99|19146.99|19268.26|19148.26|19266.99|19146.99|10
1640792590000|2021-12-29 15:43:10|19267.1|19147.1|19268.39|19148.39|19268.48|19148.48|19267.1|19147.1|10
1640792600000|2021-12-29 15:43:20|19268.67|19148.67|19271.2|19151.2|19271.97|19151.97|19268.67|19148.67|10
1640792610000|2021-12-29 15:43:30|19271.39|19151.39|19274.45|19154.45|19274.45|19154.45|19271.39|19151.39|10
1640792620000|2021-12-29 15:43:40|19274.54|19154.54|19273.99|19153.99|19276.18|19156.18|19273.99|19153.99|10
1640792630000|2021-12-29 15:43:50|19273.5|19153.5|19274.94|19154.94|19275.7|19155.7|19273.5|19153.5|10
1640792640000|2021-12-29 15:44:00|19274.68|19154.68|19277.99|19157.99|19277.99|19157.99|19273.78|19153.78|10
1640792650000|2021-12-29 15:44:10|19277.75|19157.75|19279.1|19159.1|19280.06|19160.06|19277.75|19157.75|10
1640792660000|2021-12-29 15:44:20|19279.04|19159.04|19279.9|19159.9|19279.9|19159.9|19279.04|19159.04|9
1640792670000|2021-12-29 15:44:30|19279.83|19159.83|19280.64|19160.64|19280.98|19160.98|19279.67|19159.67|10
1640792680000|2021-12-29 15:44:40|19281.65|19161.65|19284.38|19164.38|19284.45|19164.45|19281.65|19161.65|10
1640792690000|2021-12-29 15:44:50|19284.78|19164.78|19282.2|19162.2|19284.78|19164.78|19282.2|19162.2|10
1640792700000|2021-12-29 15:45:00|19281.99|19161.99|19283.27|19163.27|19283.27|19163.27|19281.36|19161.36|10
1640792710000|2021-12-29 15:45:10|19283.08|19163.08|19285.24|19165.24|19285.24|19165.24|19283.08|19163.08|10
1640792720000|2021-12-29 15:45:20|19285.66|19165.66|19286.64|19166.64|19286.64|19166.64|19285.6|19165.6|10
1640792730000|2021-12-29 15:45:30|19287.44|19167.44|19290.92|19170.92|19290.92|19170.92|19287.44|19167.44|10
1640792740000|2021-12-29 15:45:40|19291.23|19171.23|19294.83|19174.83|19294.83|19174.83|19291.23|19171.23|9
1640792750000|2021-12-29 15:45:50|19295.79|19175.79|19299.08|19179.08|19299.08|19179.08|19295.46|19175.46|10
1640792760000|2021-12-29 15:46:00|19300.72|19180.72|19301.29|19181.29|19302.42|19182.42|19300.72|19180.72|10
1640792770000|2021-12-29 15:46:10|19302.28|19182.28|19302.22|19182.22|19302.91|19182.91|19302.01|19182.01|10
1640792780000|2021-12-29 15:46:20|19302.7|19182.7|19300.07|19180.07|19302.7|19182.7|19300.07|19180.07|9
1640792790000|2021-12-29 15:46:30|19299.84|19179.84|19296.95|19176.95|19299.84|19179.84|19296.84|19176.84|10
1640792800000|2021-12-29 15:46:40|19296.46|19176.46|19293.45|19173.45|19296.46|19176.46|19293.45|19173.45|10
1640792810000|2021-12-29 15:46:50|19293.39|19173.39|19290.2|19170.2|19293.39|19173.39|19290.2|19170.2|10
1640792820000|2021-12-29 15:47:00|19290.6|19170.6|19292.45|19172.45|19292.45|19172.45|19290.37|19170.37|7
1640792830000|2021-12-29 15:47:10|19292.21|19172.21|19292.04|19172.04|19292.39|19172.39|19291.77|19171.77|9
1640792840000|2021-12-29 15:47:20|19291.65|19171.65|19290.32|19170.32|19291.7|19171.7|19290.32|19170.32|10
1640792850000|2021-12-29 15:47:30|19290.31|19170.31|19288.8|19168.8|19290.31|19170.31|19288.8|19168.8|9
1640792860000|2021-12-29 15:47:40|19288.65|19168.65|19289.21|19169.21|19289.69|19169.69|19288.65|19168.65|9
1640792870000|2021-12-29 15:47:50|19289.42|19169.42|19288.44|19168.44|19289.45|19169.45|19288.35|19168.35|10
1640792880000|2021-12-29 15:48:00|19288.33|19168.33|19286.53|19166.53|19288.42|19168.42|19286.53|19166.53|9
1640792890000|2021-12-29 15:48:10|19286.5|19166.5|19285.96|19165.96|19286.5|19166.5|19285.61|19165.61|10
1640792900000|2021-12-29 15:48:20|19285.2|19165.2|19284.3|19164.3|19285.36|19165.36|19284.3|19164.3|9
1640792910000|2021-12-29 15:48:30|19284.17|19164.17|19283.45|19163.45|19284.26|19164.26|19283.32|19163.32|10
1640792920000|2021-12-29 15:48:40|19283.32|19163.32|19283.72|19163.72|19283.72|19163.72|19283.06|19163.06|10
1640792930000|2021-12-29 15:48:50|19283.9|19163.9|19286.36|19166.36|19286.36|19166.36|19283.9|19163.9|9
1640792940000|2021-12-29 15:49:00|19286.37|19166.37|19287.02|19167.02|19287.48|19167.48|19286.37|19166.37|9
1640792950000|2021-12-29 15:49:10|19287.06|19167.06|19288.63|19168.63|19288.7|19168.7|19287.06|19167.06|10
1640792960000|2021-12-29 15:49:20|19289.04|19169.04|19294.04|19174.04|19294.04|19174.04|19289.04|19169.04|10
1640792970000|2021-12-29 15:49:30|19294|19174|19295.46|19175.46|19295.69|19175.69|19294|19174|10
1640792980000|2021-12-29 15:49:40|19295.17|19175.17|19295.91|19175.91|19296.17|19176.17|19294.5|19174.5|10
1640792990000|2021-12-29 15:49:50|19296.12|19176.12|19297.24|19177.24|19297.37|19177.37|19296.12|19176.12|10
1640793000000|2021-12-29 15:50:00|19296.89|19176.89|19294.36|19174.36|19296.89|19176.89|19294.36|19174.36|8
1640793010000|2021-12-29 15:50:10|19294.21|19174.21|19293.43|19173.43|19294.21|19174.21|19292.56|19172.56|10
1640793020000|2021-12-29 15:50:20|19293.36|19173.36|19291.66|19171.66|19293.36|19173.36|19291.57|19171.57|9
1640793030000|2021-12-29 15:50:30|19291.27|19171.27|19290.46|19170.46|19291.27|19171.27|19290.44|19170.44|10
1640793040000|2021-12-29 15:50:40|19290.41|19170.41|19294.99|19174.99|19294.99|19174.99|19290.41|19170.41|10
1640793050000|2021-12-29 15:50:50|19295.43|19175.43|19302.9|19182.9|19302.9|19182.9|19295.43|19175.43|10
1640793060000|2021-12-29 15:51:00|19306.46|19186.46|19318.01|19198.01|19318.01|19198.01|19306.46|19186.46|10
1640793070000|2021-12-29 15:51:10|19318.08|19198.08|19324.31|19204.31|19324.31|19204.31|19318.08|19198.08|10
1640793080000|2021-12-29 15:51:20|19327.07|19207.07|19327.46|19207.46|19328.87|19208.87|19327.07|19207.07|10
1640793090000|2021-12-29 15:51:30|19327.06|19207.06|19329.62|19209.62|19329.97|19209.97|19327.06|19207.06|10
1640793100000|2021-12-29 15:51:40|19329.76|19209.76|19330.01|19210.01|19330.01|19210.01|19329.16|19209.16|9
1640793110000|2021-12-29 15:51:50|19329.72|19209.72|19331.67|19211.67|19331.9|19211.9|19329.61|19209.61|10
1640793120000|2021-12-29 15:52:00|19331.65|19211.65|19332.27|19212.27|19332.46|19212.46|19331.28|19211.28|10
1640793130000|2021-12-29 15:52:10|19332.96|19212.96|19336.09|19216.09|19336.09|19216.09|19332.96|19212.96|9
1640793140000|2021-12-29 15:52:20|19336.67|19216.67|19336.48|19216.48|19336.99|19216.99|19335.89|19215.89|10
1640793150000|2021-12-29 15:52:30|19336.46|19216.46|19336.36|19216.36|19336.79|19216.79|19336.09|19216.09|10
1640793160000|2021-12-29 15:52:40|19336.74|19216.74|19338.37|19218.37|19338.37|19218.37|19336.66|19216.66|10
1640793170000|2021-12-29 15:52:50|19338.73|19218.73|19341.61|19221.61|19341.61|19221.61|19338.73|19218.73|10
1640793180000|2021-12-29 15:53:00|19341.76|19221.76|19347.37|19227.37|19347.37|19227.37|19341.76|19221.76|10
1640793190000|2021-12-29 15:53:10|19347.91|19227.91|19349.28|19229.28|19351.49|19231.49|19347.45|19227.45|9
1640793200000|2021-12-29 15:53:20|19347.31|19227.31|19342.13|19222.13|19347.31|19227.31|19341.49|19221.49|10
1640793210000|2021-12-29 15:53:30|19341.24|19221.24|19342.37|19222.37|19342.88|19222.88|19341.24|19221.24|10
1640793220000|2021-12-29 15:53:40|19341.98|19221.98|19341.44|19221.44|19342.37|19222.37|19341.44|19221.44|9
1640793230000|2021-12-29 15:53:50|19340.04|19220.04|19340.47|19220.47|19340.62|19220.62|19339.33|19219.33|10
1640793240000|2021-12-29 15:54:00|19340.07|19220.07|19342.95|19222.95|19342.95|19222.95|19340.07|19220.07|10
1640793250000|2021-12-29 15:54:10|19342.48|19222.48|19341.37|19221.37|19342.48|19222.48|19341.32|19221.32|10
1640793260000|2021-12-29 15:54:20|19341.97|19221.97|19342.86|19222.86|19342.86|19222.86|19341.59|19221.59|8
1640793270000|2021-12-29 15:54:30|19343.04|19223.04|19341.44|19221.44|19343.04|19223.04|19341.44|19221.44|10
1640793280000|2021-12-29 15:54:40|19341.36|19221.36|19339.97|19219.97|19341.78|19221.78|19339.97|19219.97|9
1640793290000|2021-12-29 15:54:50|19340.16|19220.16|19340.04|19220.04|19340.52|19220.52|19339.91|19219.91|10
1640793300000|2021-12-29 15:55:00|19340.67|19220.67|19344.72|19224.72|19344.72|19224.72|19340.67|19220.67|10
1640793310000|2021-12-29 15:55:10|19345.79|19225.79|19349.09|19229.09|19349.57|19229.57|19345.68|19225.68|10
1640793320000|2021-12-29 15:55:20|19348.81|19228.81|19356.39|19236.39|19356.39|19236.39|19348.81|19228.81|10
1640793330000|2021-12-29 15:55:30|19356.2|19236.2|19358.56|19238.56|19358.56|19238.56|19356.2|19236.2|9
1640793340000|2021-12-29 15:55:40|19359.08|19239.08|19358.45|19238.45|19359.08|19239.08|19358.04|19238.04|9
1640793350000|2021-12-29 15:55:50|19359.48|19239.48|19364.72|19244.72|19364.72|19244.72|19359.48|19239.48|10
1640793360000|2021-12-29 15:56:00|19364.51|19244.51|19364.92|19244.92|19365.01|19245.01|19364.28|19244.28|10
1640793370000|2021-12-29 15:56:10|19365.81|19245.81|19371.37|19251.37|19371.37|19251.37|19365.81|19245.81|10
1640793380000|2021-12-29 15:56:20|19371.28|19251.28|19371.11|19251.11|19372.81|19252.81|19370.94|19250.94|10
1640793390000|2021-12-29 15:56:30|19371.67|19251.67|19371.14|19251.14|19371.67|19251.67|19370.75|19250.75|10
1640793400000|2021-12-29 15:56:40|19371.1|19251.1|19371.08|19251.08|19371.86|19251.86|19370.88|19250.88|10
1640793410000|2021-12-29 15:56:50|19371.04|19251.04|19372.94|19252.94|19373.05|19253.05|19371.04|19251.04|10
1640793420000|2021-12-29 15:57:00|19372.72|19252.72|19375.96|19255.96|19375.96|19255.96|19372.59|19252.59|10
1640793430000|2021-12-29 15:57:10|19376.06|19256.06|19377.21|19257.21|19377.21|19257.21|19375.65|19255.65|10
1640793440000|2021-12-29 15:57:20|19376.58|19256.58|19374.63|19254.63|19376.7|19256.7|19374.63|19254.63|10
1640793450000|2021-12-29 15:57:30|19374.6|19254.6|19371.83|19251.83|19374.6|19254.6|19371.67|19251.67|10
1640793460000|2021-12-29 15:57:40|19371.91|19251.91|19371.74|19251.74|19371.91|19251.91|19371.33|19251.33|10
1640793470000|2021-12-29 15:57:50|19371.3|19251.3|19371.7|19251.7|19372.06|19252.06|19371.3|19251.3|10
1640793480000|2021-12-29 15:58:00|19371.46|19251.46|19370.11|19250.11|19372.33|19252.33|19370.11|19250.11|10
1640793490000|2021-12-29 15:58:10|19370.02|19250.02|19368.67|19248.67|19370.02|19250.02|19368.3|19248.3|10
1640793500000|2021-12-29 15:58:20|19368.52|19248.52|19369.08|19249.08|19369.08|19249.08|19367.36|19247.36|10
1640793510000|2021-12-29 15:58:30|19369.55|19249.55|19371.08|19251.08|19371.08|19251.08|19369.37|19249.37|9
1640793520000|2021-12-29 15:58:40|19371.19|19251.19|19371.87|19251.87|19372.01|19252.01|19371.19|19251.19|10
1640793530000|2021-12-29 15:58:50|19371.88|19251.88|19371.97|19251.97|19372.29|19252.29|19371.33|19251.33|10
1640793540000|2021-12-29 15:59:00|19371.84|19251.84|19369.87|19249.87|19372.22|19252.22|19369.87|19249.87|10
1640793550000|2021-12-29 15:59:10|19369.93|19249.93|19365.77|19245.77|19369.93|19249.93|19365.77|19245.77|10
1640793560000|2021-12-29 15:59:20|19365.99|19245.99|19361.33|19241.33|19365.99|19245.99|19361.33|19241.33|10
1640793570000|2021-12-29 15:59:30|19361.32|19241.32|19358.87|19238.87|19361.94|19241.94|19358.61|19238.61|10
1640793580000|2021-12-29 15:59:40|19358.08|19238.08|19355.98|19235.98|19358.08|19238.08|19355.98|19235.98|8
1640793590000|2021-12-29 15:59:50|19355.46|19235.46|19355.94|19235.94|19355.94|19235.94|19355.18|19235.18|10
1640793600000|2021-12-29 16:00:00|19355.88|19235.88|19356.92|19236.92|19356.92|19236.92|19355.53|19235.53|10
1640793610000|2021-12-29 16:00:10|19356.61|19236.61|19358.08|19238.08|19358.08|19238.08|19356.52|19236.52|10
1640793620000|2021-12-29 16:00:20|19358.23|19238.23|19359.82|19239.82|19359.94|19239.94|19358.23|19238.23|10
1640793630000|2021-12-29 16:00:30|19359.56|19239.56|19360.48|19240.48|19360.96|19240.96|19359.56|19239.56|9
1640793640000|2021-12-29 16:00:40|19360.85|19240.85|19360.91|19240.91|19361.19|19241.19|19360.61|19240.61|9
1640793650000|2021-12-29 16:00:50|19360.82|19240.82|19359.57|19239.57|19360.82|19240.82|19359.57|19239.57|10
1640793660000|2021-12-29 16:01:00|19359.38|19239.38|19359.9|19239.9|19360.08|19240.08|19359.36|19239.36|10
1640793670000|2021-12-29 16:01:10|19359.78|19239.78|19356.48|19236.48|19359.84|19239.84|19356.48|19236.48|10
1640793680000|2021-12-29 16:01:20|19356.09|19236.09|19354.84|19234.84|19356.09|19236.09|19354.76|19234.76|10
1640793690000|2021-12-29 16:01:30|19354.95|19234.95|19347.49|19227.49|19354.95|19234.95|19347.49|19227.49|10
1640793700000|2021-12-29 16:01:40|19347.65|19227.65|19342.8|19222.8|19347.65|19227.65|19342.8|19222.8|9
1640793710000|2021-12-29 16:01:50|19342.69|19222.69|19334.62|19214.62|19342.69|19222.69|19334.62|19214.62|10
1640793720000|2021-12-29 16:02:00|19332.27|19212.27|19328.13|19208.13|19332.27|19212.27|19327.7|19207.7|10
1640793730000|2021-12-29 16:02:10|19327.66|19207.66|19331.11|19211.11|19331.11|19211.11|19327.33|19207.33|10
1640793740000|2021-12-29 16:02:20|19331.23|19211.23|19336.86|19216.86|19337.6|19217.6|19331.23|19211.23|10
1640793750000|2021-12-29 16:02:30|19337.35|19217.35|19336.1|19216.1|19337.35|19217.35|19335.69|19215.69|10
1640793760000|2021-12-29 16:02:40|19334.03|19214.03|19328.1|19208.1|19334.03|19214.03|19328.1|19208.1|10
1640793770000|2021-12-29 16:02:50|19326.86|19206.86|19323.39|19203.39|19326.86|19206.86|19323.39|19203.39|10
1640793780000|2021-12-29 16:03:00|19323.83|19203.83|19321.58|19201.58|19323.83|19203.83|19320.49|19200.49|9
1640793790000|2021-12-29 16:03:10|19322.05|19202.05|19322.18|19202.18|19322.77|19202.77|19321.93|19201.93|10
1640793800000|2021-12-29 16:03:20|19322.41|19202.41|19322.14|19202.14|19322.41|19202.41|19321.62|19201.62|10
1640793810000|2021-12-29 16:03:30|19322.05|19202.05|19323.82|19203.82|19323.82|19203.82|19322.03|19202.03|10
1640793820000|2021-12-29 16:03:40|19324.11|19204.11|19326.21|19206.21|19326.58|19206.58|19324.11|19204.11|10
1640793830000|2021-12-29 16:03:50|19326.87|19206.87|19325.47|19205.47|19327.06|19207.06|19325.47|19205.47|10
1640793840000|2021-12-29 16:04:00|19325.48|19205.48|19326.99|19206.99|19326.99|19206.99|19324.97|19204.97|10
1640793850000|2021-12-29 16:04:10|19326.74|19206.74|19328.7|19208.7|19329.01|19209.01|19326.53|19206.53|10
1640793860000|2021-12-29 16:04:20|19329.17|19209.17|19330.28|19210.28|19330.9|19210.9|19329.17|19209.17|10
1640793870000|2021-12-29 16:04:30|19330.59|19210.59|19330.58|19210.58|19330.78|19210.78|19330.2|19210.2|8
1640793880000|2021-12-29 16:04:40|19330.94|19210.94|19339.17|19219.17|19339.17|19219.17|19330.94|19210.94|10
1640793890000|2021-12-29 16:04:50|19339.57|19219.57|19343.12|19223.12|19343.12|19223.12|19339.57|19219.57|10
1640793900000|2021-12-29 16:05:00|19346.18|19226.18|19348.26|19228.26|19348.42|19228.42|19346.18|19226.18|10
1640793910000|2021-12-29 16:05:10|19348.45|19228.45|19351.07|19231.07|19351.07|19231.07|19348.26|19228.26|9
1640793920000|2021-12-29 16:05:20|19351.03|19231.03|19351.33|19231.33|19352.2|19232.2|19350.4|19230.4|10
1640793930000|2021-12-29 16:05:30|19351.48|19231.48|19351.69|19231.69|19351.69|19231.69|19351.11|19231.11|9
1640793940000|2021-12-29 16:05:40|19352.22|19232.22|19353.61|19233.61|19353.61|19233.61|19352.22|19232.22|10
1640793950000|2021-12-29 16:05:50|19353.8|19233.8|19359.02|19239.02|19359.16|19239.16|19353.73|19233.73|10
1640793960000|2021-12-29 16:06:00|19361.47|19241.47|19360.69|19240.69|19362.37|19242.37|19360.69|19240.69|10
1640793970000|2021-12-29 16:06:10|19360.82|19240.82|19361.25|19241.25|19363.69|19243.69|19360.35|19240.35|10
1640793980000|2021-12-29 16:06:20|19360.92|19240.92|19356.33|19236.33|19360.92|19240.92|19356.33|19236.33|10
1640793990000|2021-12-29 16:06:30|19354.59|19234.59|19348.61|19228.61|19354.59|19234.59|19348.61|19228.61|10
1640794000000|2021-12-29 16:06:40|19348.63|19228.63|19348.53|19228.53|19349.44|19229.44|19348.46|19228.46|10
1640794010000|2021-12-29 16:06:50|19348.29|19228.29|19347.7|19227.7|19348.29|19228.29|19347.58|19227.58|9
1640794020000|2021-12-29 16:07:00|19347.63|19227.63|19349.16|19229.16|19349.16|19229.16|19347.61|19227.61|10
1640794030000|2021-12-29 16:07:10|19349.4|19229.4|19353.89|19233.89|19353.89|19233.89|19349.4|19229.4|10
1640794040000|2021-12-29 16:07:20|19353.58|19233.58|19352.95|19232.95|19354.06|19234.06|19352.9|19232.9|10
1640794050000|2021-12-29 16:07:30|19352.78|19232.78|19353.29|19233.29|19354.39|19234.39|19352.78|19232.78|10
1640794060000|2021-12-29 16:07:40|19353.28|19233.28|19347.05|19227.05|19353.28|19233.28|19347.05|19227.05|10
1640794070000|2021-12-29 16:07:50|19346.54|19226.54|19336.91|19216.91|19346.54|19226.54|19336.91|19216.91|10
1640794080000|2021-12-29 16:08:00|19336.42|19216.42|19332.11|19212.11|19336.42|19216.42|19332.11|19212.11|10
1640794090000|2021-12-29 16:08:10|19330.97|19210.97|19327.34|19207.34|19330.97|19210.97|19327.34|19207.34|10
1640794100000|2021-12-29 16:08:20|19327.15|19207.15|19328.09|19208.09|19328.24|19208.24|19327.15|19207.15|10
1640794110000|2021-12-29 16:08:30|19328.16|19208.16|19331.78|19211.78|19331.88|19211.88|19327.97|19207.97|10
1640794120000|2021-12-29 16:08:40|19332.31|19212.31|19335.79|19215.79|19336.54|19216.54|19332.29|19212.29|9
1640794130000|2021-12-29 16:08:50|19336.12|19216.12|19339.86|19219.86|19339.86|19219.86|19336.12|19216.12|10
1640794140000|2021-12-29 16:09:00|19340.5|19220.5|19344.76|19224.76|19344.76|19224.76|19340.5|19220.5|10
1640794150000|2021-12-29 16:09:10|19344.79|19224.79|19347.24|19227.24|19347.24|19227.24|19344.79|19224.79|10
1640794160000|2021-12-29 16:09:20|19347.63|19227.63|19349.9|19229.9|19349.9|19229.9|19347.21|19227.21|9
1640794170000|2021-12-29 16:09:30|19349.27|19229.27|19349.46|19229.46|19350.34|19230.34|19348.66|19228.66|9
1640794180000|2021-12-29 16:09:40|19349.02|19229.02|19347.18|19227.18|19349.02|19229.02|19346.96|19226.96|10
1640794190000|2021-12-29 16:09:50|19347.42|19227.42|19340.45|19220.45|19347.42|19227.42|19340.45|19220.45|10
1640794200000|2021-12-29 16:10:00|19340.22|19220.22|19338.28|19218.28|19340.22|19220.22|19338.2|19218.2|10
1640794210000|2021-12-29 16:10:10|19337.84|19217.84|19333.45|19213.45|19337.84|19217.84|19333.45|19213.45|10
1640794220000|2021-12-29 16:10:20|19333.11|19213.11|19331.9|19211.9|19333.11|19213.11|19331.81|19211.81|10
1640794230000|2021-12-29 16:10:30|19332.13|19212.13|19334.03|19214.03|19334.03|19214.03|19332.12|19212.12|9
1640794240000|2021-12-29 16:10:40|19334.17|19214.17|19334.09|19214.09|19334.28|19214.28|19333.49|19213.49|10
1640794250000|2021-12-29 16:10:50|19333.97|19213.97|19332.49|19212.49|19334.29|19214.29|19332.28|19212.28|10
1640794260000|2021-12-29 16:11:00|19332.66|19212.66|19332.55|19212.55|19332.66|19212.66|19331.05|19211.05|10
1640794270000|2021-12-29 16:11:10|19332.67|19212.67|19332.31|19212.31|19334.08|19214.08|19332.31|19212.31|10
1640794280000|2021-12-29 16:11:20|19332.14|19212.14|19330.59|19210.59|19332.25|19212.25|19330.27|19210.27|10
1640794290000|2021-12-29 16:11:30|19330.1|19210.1|19330.41|19210.41|19330.41|19210.41|19329.78|19209.78|10
1640794300000|2021-12-29 16:11:40|19329.89|19209.89|19327.2|19207.2|19329.89|19209.89|19327.2|19207.2|9
1640794310000|2021-12-29 16:11:50|19326.88|19206.88|19321.39|19201.39|19326.93|19206.93|19321.39|19201.39|10
1640794320000|2021-12-29 16:12:00|19320.56|19200.56|19312.53|19192.53|19320.56|19200.56|19312.53|19192.53|10
1640794330000|2021-12-29 16:12:10|19311.45|19191.45|19306.43|19186.43|19311.45|19191.45|19306.43|19186.43|10
1640794340000|2021-12-29 16:12:20|19306.44|19186.44|19304.04|19184.04|19307|19187|19304.04|19184.04|10
1640794350000|2021-12-29 16:12:30|19304.13|19184.13|19305.73|19185.73|19306.13|19186.13|19303.3|19183.3|10
1640794360000|2021-12-29 16:12:40|19306.53|19186.53|19304.58|19184.58|19306.53|19186.53|19304.58|19184.58|10
1640794370000|2021-12-29 16:12:50|19304.29|19184.29|19300.81|19180.81|19304.29|19184.29|19300.81|19180.81|10
1640794380000|2021-12-29 16:13:00|19299.82|19179.82|19299.75|19179.75|19299.87|19179.87|19299.61|19179.61|10
1640794390000|2021-12-29 16:13:10|19299.88|19179.88|19297.07|19177.07|19300.88|19180.88|19297.03|19177.03|10
1640794400000|2021-12-29 16:13:20|19297.82|19177.82|19294.66|19174.66|19297.82|19177.82|19294.66|19174.66|10
1640794410000|2021-12-29 16:13:30|19294.02|19174.02|19287.33|19167.33|19294.02|19174.02|19287.33|19167.33|9
1640794420000|2021-12-29 16:13:40|19287.39|19167.39|19290.62|19170.62|19290.62|19170.62|19287.39|19167.39|9
1640794430000|2021-12-29 16:13:50|19290.93|19170.93|19291.24|19171.24|19291.38|19171.38|19290.76|19170.76|10
1640794440000|2021-12-29 16:14:00|19291.36|19171.36|19291.65|19171.65|19291.65|19171.65|19290.79|19170.79|10
1640794450000|2021-12-29 16:14:10|19293.19|19173.19|19294.68|19174.68|19295.12|19175.12|19293.19|19173.19|10
1640794460000|2021-12-29 16:14:20|19294.56|19174.56|19293.16|19173.16|19295.75|19175.75|19292.97|19172.97|10
1640794470000|2021-12-29 16:14:30|19292.77|19172.77|19288.66|19168.66|19292.77|19172.77|19288.66|19168.66|10
1640794480000|2021-12-29 16:14:40|19288.84|19168.84|19287.86|19167.86|19288.93|19168.93|19287.79|19167.79|10
1640794490000|2021-12-29 16:14:50|19287.62|19167.62|19287.78|19167.78|19288.04|19168.04|19286.81|19166.81|10
1640794500000|2021-12-29 16:15:00|19288.17|19168.17|19290.39|19170.39|19290.39|19170.39|19288.16|19168.16|10
1640794510000|2021-12-29 16:15:10|19290.29|19170.29|19291.02|19171.02|19291.02|19171.02|19290.29|19170.29|9
1640794520000|2021-12-29 16:15:20|19290.88|19170.88|19291.57|19171.57|19291.57|19171.57|19290.88|19170.88|9
1640794530000|2021-12-29 16:15:30|19290.86|19170.86|19292.06|19172.06|19292.06|19172.06|19290.83|19170.83|9
1640794540000|2021-12-29 16:15:40|19292|19172|19291.32|19171.32|19292.31|19172.31|19291.32|19171.32|10
1640794550000|2021-12-29 16:15:50|19290.98|19170.98|19289.78|19169.78|19291.43|19171.43|19289.64|19169.64|10
1640794560000|2021-12-29 16:16:00|19289.98|19169.98|19289.9|19169.9|19290.02|19170.02|19289.56|19169.56|7
1640794570000|2021-12-29 16:16:10|19289.96|19169.96|19290.04|19170.04|19290.07|19170.07|19289.63|19169.63|10
1640794580000|2021-12-29 16:16:20|19289.62|19169.62|19290.25|19170.25|19290.48|19170.48|19289.62|19169.62|10
1640794590000|2021-12-29 16:16:30|19290.08|19170.08|19289.34|19169.34|19290.08|19170.08|19289.32|19169.32|10
1640794600000|2021-12-29 16:16:40|19289.29|19169.29|19288.71|19168.71|19289.54|19169.54|19288.41|19168.41|10
1640794610000|2021-12-29 16:16:50|19288.8|19168.8|19285.19|19165.19|19288.8|19168.8|19285.19|19165.19|8
1640794620000|2021-12-29 16:17:00|19284.49|19164.49|19284.66|19164.66|19284.66|19164.66|19284.03|19164.03|10
1640794630000|2021-12-29 16:17:10|19285.14|19165.14|19291.2|19171.2|19291.2|19171.2|19285.14|19165.14|10
1640794640000|2021-12-29 16:17:20|19291.79|19171.79|19291.94|19171.94|19292.35|19172.35|19291.28|19171.28|10
1640794650000|2021-12-29 16:17:30|19291.48|19171.48|19292.42|19172.42|19292.43|19172.43|19291.48|19171.48|10
1640794660000|2021-12-29 16:17:40|19292.2|19172.2|19292.05|19172.05|19292.22|19172.22|19291.26|19171.26|8
1640794670000|2021-12-29 16:17:50|19291.45|19171.45|19293.68|19173.68|19293.96|19173.96|19291.45|19171.45|10
1640794680000|2021-12-29 16:18:00|19293.04|19173.04|19294.31|19174.31|19294.43|19174.43|19293.04|19173.04|10
1640794690000|2021-12-29 16:18:10|19294.32|19174.32|19297.13|19177.13|19297.13|19177.13|19294.32|19174.32|10
1640794700000|2021-12-29 16:18:20|19297.26|19177.26|19296.58|19176.58|19297.66|19177.66|19296.3|19176.3|10
1640794710000|2021-12-29 16:18:30|19296.45|19176.45|19296.22|19176.22|19296.45|19176.45|19295.88|19175.88|9
1640794720000|2021-12-29 16:18:40|19296.25|19176.25|19296.99|19176.99|19296.99|19176.99|19295.37|19175.37|9
1640794730000|2021-12-29 16:18:50|19297.23|19177.23|19297.03|19177.03|19297.84|19177.84|19297.03|19177.03|10
1640794740000|2021-12-29 16:19:00|19296.77|19176.77|19292.81|19172.81|19296.77|19176.77|19292.81|19172.81|10
1640794750000|2021-12-29 16:19:10|19292.78|19172.78|19291.95|19171.95|19292.78|19172.78|19290.03|19170.03|10
1640794760000|2021-12-29 16:19:20|19291.86|19171.86|19298|19178|19298|19178|19291.86|19171.86|10
1640794770000|2021-12-29 16:19:30|19298.68|19178.68|19299.18|19179.18|19299.18|19179.18|19298.35|19178.35|10
1640794780000|2021-12-29 16:19:40|19299.31|19179.31|19302.23|19182.23|19302.26|19182.26|19299.31|19179.31|10
1640794790000|2021-12-29 16:19:50|19302.1|19182.1|19304.53|19184.53|19304.53|19184.53|19302.1|19182.1|10
1640794800000|2021-12-29 16:20:00|19304.59|19184.59|19306.82|19186.82|19306.82|19186.82|19304.59|19184.59|10
1640794810000|2021-12-29 16:20:10|19306.91|19186.91|19307.79|19187.79|19307.79|19187.79|19306.91|19186.91|9
1640794820000|2021-12-29 16:20:20|19307.41|19187.41|19308.27|19188.27|19309.09|19189.09|19306.97|19186.97|9
1640794830000|2021-12-29 16:20:30|19308.01|19188.01|19303.81|19183.81|19308.01|19188.01|19303.81|19183.81|10
1640794840000|2021-12-29 16:20:40|19302.85|19182.85|19301.83|19181.83|19303.88|19183.88|19301.83|19181.83|9
1640794850000|2021-12-29 16:20:50|19301.69|19181.69|19300.18|19180.18|19302.19|19182.19|19299.81|19179.81|9
1640794860000|2021-12-29 16:21:00|19299.93|19179.93|19299.57|19179.57|19300.14|19180.14|19299.51|19179.51|9
1640794870000|2021-12-29 16:21:10|19299.58|19179.58|19297.7|19177.7|19299.97|19179.97|19297.7|19177.7|10
1640794880000|2021-12-29 16:21:20|19297.6|19177.6|19292.68|19172.68|19297.6|19177.6|19292.68|19172.68|9
1640794890000|2021-12-29 16:21:30|19291.78|19171.78|19282|19162|19291.78|19171.78|19282|19162|8
1640794900000|2021-12-29 16:21:40|19281.18|19161.18|19270.66|19150.66|19281.18|19161.18|19270.66|19150.66|10
1640794910000|2021-12-29 16:21:50|19270.19|19150.19|19264.48|19144.48|19270.19|19150.19|19264.48|19144.48|10
1640794920000|2021-12-29 16:22:00|19264.18|19144.18|19266.41|19146.41|19266.41|19146.41|19263.22|19143.22|10
1640794930000|2021-12-29 16:22:10|19266.17|19146.17|19266.3|19146.3|19266.3|19146.3|19265.72|19145.72|9
1640794940000|2021-12-29 16:22:20|19266.43|19146.43|19270.03|19150.03|19270.03|19150.03|19266.34|19146.34|10
1640794950000|2021-12-29 16:22:30|19270.23|19150.23|19271.81|19151.81|19272.32|19152.32|19270.23|19150.23|10
1640794960000|2021-12-29 16:22:40|19272.12|19152.12|19272.21|19152.21|19272.85|19152.85|19271.9|19151.9|9
1640794970000|2021-12-29 16:22:50|19272.3|19152.3|19274.1|19154.1|19274.1|19154.1|19272.3|19152.3|10
1640794980000|2021-12-29 16:23:00|19274.23|19154.23|19274.28|19154.28|19274.88|19154.88|19274.23|19154.23|9
1640794990000|2021-12-29 16:23:10|19273.9|19153.9|19271.48|19151.48|19273.96|19153.96|19271.48|19151.48|10
1640795000000|2021-12-29 16:23:20|19271.17|19151.17|19268.99|19148.99|19271.17|19151.17|19268.7|19148.7|8
1640795010000|2021-12-29 16:23:30|19268.98|19148.98|19270.91|19150.91|19270.93|19150.93|19268.98|19148.98|10
1640795020000|2021-12-29 16:23:40|19270.96|19150.96|19270.64|19150.64|19270.96|19150.96|19269.8|19149.8|9
1640795030000|2021-12-29 16:23:50|19270.71|19150.71|19272.46|19152.46|19272.79|19152.79|19270.41|19150.41|9
1640795040000|2021-12-29 16:24:00|19272.83|19152.83|19273.22|19153.22|19273.22|19153.22|19271.86|19151.86|10
1640795050000|2021-12-29 16:24:10|19273.3|19153.3|19275.37|19155.37|19275.37|19155.37|19273.1|19153.1|10
1640795060000|2021-12-29 16:24:20|19275.23|19155.23|19279.23|19159.23|19279.23|19159.23|19275.23|19155.23|10
1640795070000|2021-12-29 16:24:30|19279.61|19159.61|19279.86|19159.86|19280.68|19160.68|19279.61|19159.61|9
1640795080000|2021-12-29 16:24:40|19279.7|19159.7|19280.74|19160.74|19280.74|19160.74|19279.53|19159.53|9
1640795090000|2021-12-29 16:24:50|19280.48|19160.48|19280.9|19160.9|19280.9|19160.9|19280.08|19160.08|10
1640795100000|2021-12-29 16:25:00|19280.83|19160.83|19278.85|19158.85|19280.83|19160.83|19278.85|19158.85|8
1640795110000|2021-12-29 16:25:10|19278.27|19158.27|19279.34|19159.34|19279.34|19159.34|19278.27|19158.27|9
1640795120000|2021-12-29 16:25:20|19279.87|19159.87|19280.03|19160.03|19280.94|19160.94|19279.69|19159.69|10
1640795130000|2021-12-29 16:25:30|19279.76|19159.76|19278.68|19158.68|19280.04|19160.04|19278.68|19158.68|10
1640795140000|2021-12-29 16:25:40|19279.11|19159.11|19280.26|19160.26|19280.35|19160.35|19278.94|19158.94|10
1640795150000|2021-12-29 16:25:50|19280.12|19160.12|19280.89|19160.89|19280.89|19160.89|19280.07|19160.07|8
1640795160000|2021-12-29 16:26:00|19281.07|19161.07|19282.51|19162.51|19282.51|19162.51|19280.94|19160.94|10
1640795170000|2021-12-29 16:26:10|19282.48|19162.48|19283.87|19163.87|19284.2|19164.2|19282.48|19162.48|10
1640795180000|2021-12-29 16:26:20|19283.97|19163.97|19284.25|19164.25|19284.25|19164.25|19283.75|19163.75|10
1640795190000|2021-12-29 16:26:30|19283.94|19163.94|19285.31|19165.31|19285.31|19165.31|19283.55|19163.55|9
1640795200000|2021-12-29 16:26:40|19286.09|19166.09|19289.61|19169.61|19289.61|19169.61|19286.09|19166.09|10
1640795210000|2021-12-29 16:26:50|19290.24|19170.24|19290.37|19170.37|19290.53|19170.53|19289.29|19169.29|7
1640795220000|2021-12-29 16:27:00|19290.38|19170.38|19291.55|19171.55|19291.57|19171.57|19289.86|19169.86|10
1640795230000|2021-12-29 16:27:10|19291.67|19171.67|19292.3|19172.3|19292.84|19172.84|19291.64|19171.64|10
1640795240000|2021-12-29 16:27:20|19292.18|19172.18|19292.5|19172.5|19292.57|19172.57|19291.29|19171.29|10
1640795250000|2021-12-29 16:27:30|19292.6|19172.6|19291.5|19171.5|19293.26|19173.26|19291.5|19171.5|10
1640795260000|2021-12-29 16:27:40|19291.57|19171.57|19290.1|19170.1|19291.57|19171.57|19289.84|19169.84|10
1640795270000|2021-12-29 16:27:50|19289.73|19169.73|19288.94|19168.94|19289.73|19169.73|19288.23|19168.23|9
1640795280000|2021-12-29 16:28:00|19288.79|19168.79|19290.05|19170.05|19290.22|19170.22|19288.79|19168.79|10
1640795290000|2021-12-29 16:28:10|19290.23|19170.23|19294.9|19174.9|19295.3|19175.3|19290.23|19170.23|9
1640795300000|2021-12-29 16:28:20|19295.26|19175.26|19295.36|19175.36|19295.51|19175.51|19294.62|19174.62|9
1640795310000|2021-12-29 16:28:30|19295.58|19175.58|19294.89|19174.89|19295.67|19175.67|19294.86|19174.86|10
1640795320000|2021-12-29 16:28:40|19294.59|19174.59|19288.67|19168.67|19294.63|19174.63|19288.67|19168.67|10
1640795330000|2021-12-29 16:28:50|19287.43|19167.43|19286.38|19166.38|19287.43|19167.43|19286.31|19166.31|10
1640795340000|2021-12-29 16:29:00|19286.71|19166.71|19286.4|19166.4|19287.85|19167.85|19286.4|19166.4|10
1640795350000|2021-12-29 16:29:10|19285.65|19165.65|19283.49|19163.49|19285.73|19165.73|19283.49|19163.49|10
1640795360000|2021-12-29 16:29:20|19283.45|19163.45|19280.98|19160.98|19283.45|19163.45|19279.53|19159.53|9
1640795370000|2021-12-29 16:29:30|19281.04|19161.04|19278.58|19158.58|19281.17|19161.17|19278.58|19158.58|10
1640795380000|2021-12-29 16:29:40|19278.46|19158.46|19277.7|19157.7|19278.5|19158.5|19277.56|19157.56|10
1640795390000|2021-12-29 16:29:50|19277.58|19157.58|19270.4|19150.4|19277.58|19157.58|19270.4|19150.4|10
1640795400000|2021-12-29 16:30:00|19269.24|19149.24|19265.39|19145.39|19269.51|19149.51|19265.39|19145.39|10
1640795410000|2021-12-29 16:30:10|19264.84|19144.84|19262.91|19142.91|19264.84|19144.84|19262.34|19142.34|9
1640795420000|2021-12-29 16:30:20|19262.93|19142.93|19262.1|19142.1|19262.96|19142.96|19262.1|19142.1|9
1640795430000|2021-12-29 16:30:30|19262.29|19142.29|19261.21|19141.21|19262.57|19142.57|19261.21|19141.21|10
1640795440000|2021-12-29 16:30:40|19261.27|19141.27|19256.42|19136.42|19261.33|19141.33|19256.42|19136.42|10
1640795450000|2021-12-29 16:30:50|19255.07|19135.07|19249.85|19129.85|19255.28|19135.28|19249.85|19129.85|10
1640795460000|2021-12-29 16:31:00|19250.35|19130.35|19239.82|19119.82|19250.35|19130.35|19239.82|19119.82|10
1640795470000|2021-12-29 16:31:10|19240.26|19120.26|19240.36|19120.36|19241.37|19121.37|19239.12|19119.12|10
1640795480000|2021-12-29 16:31:20|19240.8|19120.8|19241.16|19121.16|19241.21|19121.21|19239.72|19119.72|10
1640795490000|2021-12-29 16:31:30|19241.32|19121.32|19240.47|19120.47|19241.94|19121.94|19240.41|19120.41|10
1640795500000|2021-12-29 16:31:40|19239.12|19119.12|19227.97|19107.97|19239.12|19119.12|19227.97|19107.97|10
1640795510000|2021-12-29 16:31:50|19226.29|19106.29|19220.66|19100.66|19226.29|19106.29|19220.66|19100.66|10
1640795520000|2021-12-29 16:32:00|19220.59|19100.59|19219.47|19099.47|19220.75|19100.75|19219.45|19099.45|9
1640795530000|2021-12-29 16:32:10|19218.76|19098.76|19216.66|19096.66|19218.87|19098.87|19216.59|19096.59|9
1640795540000|2021-12-29 16:32:20|19217.45|19097.45|19218.97|19098.97|19218.97|19098.97|19217.45|19097.45|10
1640795550000|2021-12-29 16:32:30|19219.29|19099.29|19219.13|19099.13|19220.15|19100.15|19218.84|19098.84|10
1640795560000|2021-12-29 16:32:40|19219.14|19099.14|19218.99|19098.99|19219.14|19099.14|19217.66|19097.66|10
1640795570000|2021-12-29 16:32:50|19219.16|19099.16|19222.04|19102.04|19222.04|19102.04|19219.16|19099.16|10
1640795580000|2021-12-29 16:33:00|19222.49|19102.49|19221.91|19101.91|19222.97|19102.97|19221.65|19101.65|10
1640795590000|2021-12-29 16:33:10|19221.8|19101.8|19222.58|19102.58|19223.27|19103.27|19221.8|19101.8|10
1640795600000|2021-12-29 16:33:20|19222.73|19102.73|19222.63|19102.63|19224.07|19104.07|19222.42|19102.42|9
1640795610000|2021-12-29 16:33:30|19222.74|19102.74|19223.44|19103.44|19223.44|19103.44|19221.81|19101.81|10
1640795620000|2021-12-29 16:33:40|19223.98|19103.98|19223.5|19103.5|19225.24|19105.24|19223.14|19103.14|10
1640795630000|2021-12-29 16:33:50|19223.64|19103.64|19224.47|19104.47|19225.53|19105.53|19223.64|19103.64|10
1640795640000|2021-12-29 16:34:00|19224.37|19104.37|19222.54|19102.54|19224.37|19104.37|19222.17|19102.17|9
1640795650000|2021-12-29 16:34:10|19222.62|19102.62|19219.81|19099.81|19223.27|19103.27|19219.81|19099.81|9
1640795660000|2021-12-29 16:34:20|19219.96|19099.96|19218.34|19098.34|19221.24|19101.24|19217.55|19097.55|10
1640795670000|2021-12-29 16:34:30|19218.37|19098.37|19215.53|19095.53|19218.56|19098.56|19215.53|19095.53|10
1640795680000|2021-12-29 16:34:40|19214.94|19094.94|19213.7|19093.7|19215.52|19095.52|19213.54|19093.54|10
1640795690000|2021-12-29 16:34:50|19214.15|19094.15|19215.38|19095.38|19215.89|19095.89|19214.15|19094.15|9
1640795700000|2021-12-29 16:35:00|19215.58|19095.58|19217|19097|19217|19097|19215.4|19095.4|10
1640795710000|2021-12-29 16:35:10|19217.43|19097.43|19216.65|19096.65|19218.03|19098.03|19216.65|19096.65|10
1640795720000|2021-12-29 16:35:20|19216.6|19096.6|19218.69|19098.69|19218.69|19098.69|19216.6|19096.6|10
1640795730000|2021-12-29 16:35:30|19219.06|19099.06|19220.32|19100.32|19220.38|19100.38|19219.02|19099.02|10
1640795740000|2021-12-29 16:35:40|19220.31|19100.31|19224.68|19104.68|19224.68|19104.68|19220.31|19100.31|8
1640795750000|2021-12-29 16:35:50|19224.45|19104.45|19228.37|19108.37|19228.37|19108.37|19224.45|19104.45|10
1640795760000|2021-12-29 16:36:00|19227.33|19107.33|19228.35|19108.35|19228.4|19108.4|19227.19|19107.19|10
1640795770000|2021-12-29 16:36:10|19228.61|19108.61|19226.67|19106.67|19228.93|19108.93|19226.67|19106.67|10
1640795780000|2021-12-29 16:36:20|19228.84|19108.84|19223.14|19103.14|19228.84|19108.84|19223.14|19103.14|10
1640795790000|2021-12-29 16:36:30|19222.53|19102.53|19217.31|19097.31|19222.53|19102.53|19217.31|19097.31|10
1640795800000|2021-12-29 16:36:40|19217.07|19097.07|19208.16|19088.16|19217.07|19097.07|19208.16|19088.16|10
1640795810000|2021-12-29 16:36:50|19207.3|19087.3|19197.89|19077.89|19207.3|19087.3|19197.89|19077.89|10
1640795820000|2021-12-29 16:37:00|19197.97|19077.97|19198.78|19078.78|19200.84|19080.84|19197.72|19077.72|10
1640795830000|2021-12-29 16:37:10|19199.03|19079.03|19204.07|19084.07|19204.07|19084.07|19198.91|19078.91|10
1640795840000|2021-12-29 16:37:20|19205.79|19085.79|19208.27|19088.27|19208.27|19088.27|19205.7|19085.7|10
1640795850000|2021-12-29 16:37:30|19208.75|19088.75|19208.45|19088.45|19209.36|19089.36|19207.59|19087.59|10
1640795860000|2021-12-29 16:37:40|19209.27|19089.27|19209.04|19089.04|19209.35|19089.35|19208.63|19088.63|10
1640795870000|2021-12-29 16:37:50|19209.48|19089.48|19213.02|19093.02|19213.02|19093.02|19209.48|19089.48|10
1640795880000|2021-12-29 16:38:00|19212.54|19092.54|19209.39|19089.39|19212.91|19092.91|19209.39|19089.39|10
1640795890000|2021-12-29 16:38:10|19209.26|19089.26|19210.63|19090.63|19210.63|19090.63|19208.92|19088.92|10
1640795900000|2021-12-29 16:38:20|19210.76|19090.76|19211.81|19091.81|19212.19|19092.19|19210.64|19090.64|10
1640795910000|2021-12-29 16:38:30|19211.73|19091.73|19212.69|19092.69|19212.69|19092.69|19211.73|19091.73|10
1640795920000|2021-12-29 16:38:40|19213.42|19093.42|19213.69|19093.69|19214.73|19094.73|19213.37|19093.37|9
1640795930000|2021-12-29 16:38:50|19213.74|19093.74|19212.91|19092.91|19213.74|19093.74|19212.6|19092.6|10
1640795940000|2021-12-29 16:39:00|19212.85|19092.85|19211.91|19091.91|19213.33|19093.33|19211.91|19091.91|8
1640795950000|2021-12-29 16:39:10|19211.92|19091.92|19210.51|19090.51|19211.92|19091.92|19210.41|19090.41|10
1640795960000|2021-12-29 16:39:20|19209.67|19089.67|19203.87|19083.87|19209.67|19089.67|19203.87|19083.87|10
1640795970000|2021-12-29 16:39:30|19203.55|19083.55|19199.85|19079.85|19203.55|19083.55|19199.85|19079.85|10
1640795980000|2021-12-29 16:39:40|19200.49|19080.49|19197.64|19077.64|19200.49|19080.49|19197.44|19077.44|10
1640795990000|2021-12-29 16:39:50|19197.57|19077.57|19196.07|19076.07|19197.91|19077.91|19195.87|19075.87|10
1640796000000|2021-12-29 16:40:00|19195.35|19075.35|19195.35|19075.35|19195.35|19075.35|19193.68|19073.68|10
1640796010000|2021-12-29 16:40:10|19194.98|19074.98|19193.48|19073.48|19195.03|19075.03|19193.48|19073.48|9
1640796020000|2021-12-29 16:40:20|19193.64|19073.64|19190.28|19070.28|19193.64|19073.64|19190.28|19070.28|10
1640796030000|2021-12-29 16:40:30|19189.8|19069.8|19188.37|19068.37|19190.27|19070.27|19188.37|19068.37|10
1640796040000|2021-12-29 16:40:40|19187.95|19067.95|19183.91|19063.91|19187.95|19067.95|19183.91|19063.91|10
1640796050000|2021-12-29 16:40:50|19183.63|19063.63|19177.05|19057.05|19183.63|19063.63|19176.73|19056.73|10
1640796060000|2021-12-29 16:41:00|19175.92|19055.92|19174.09|19054.09|19175.92|19055.92|19173.5|19053.5|10
1640796070000|2021-12-29 16:41:10|19174.21|19054.21|19171.53|19051.53|19174.21|19054.21|19171.44|19051.44|9
1640796080000|2021-12-29 16:41:20|19171.25|19051.25|19173.19|19053.19|19173.57|19053.57|19171.15|19051.15|10
1640796090000|2021-12-29 16:41:30|19173.88|19053.88|19176.94|19056.94|19176.94|19056.94|19173.88|19053.88|9
1640796100000|2021-12-29 16:41:40|19176.68|19056.68|19177|19057|19177.32|19057.32|19176.68|19056.68|9
1640796110000|2021-12-29 16:41:50|19178.01|19058.01|19178.69|19058.69|19178.69|19058.69|19177.83|19057.83|8
1640796120000|2021-12-29 16:42:00|19178.26|19058.26|19178.14|19058.14|19178.26|19058.26|19176.68|19056.68|10
1640796130000|2021-12-29 16:42:10|19177.97|19057.97|19174.23|19054.23|19177.97|19057.97|19174.23|19054.23|10
1640796140000|2021-12-29 16:42:20|19174.46|19054.46|19171.42|19051.42|19174.46|19054.46|19171.42|19051.42|9
1640796150000|2021-12-29 16:42:30|19171.12|19051.12|19169.53|19049.53|19171.12|19051.12|19169.53|19049.53|10
1640796160000|2021-12-29 16:42:40|19169.5|19049.5|19169.06|19049.06|19169.5|19049.5|19168.82|19048.82|10
1640796170000|2021-12-29 16:42:50|19168.77|19048.77|19167.65|19047.65|19168.77|19048.77|19167.65|19047.65|9
1640796180000|2021-12-29 16:43:00|19168.04|19048.04|19170.01|19050.01|19170.35|19050.35|19168.04|19048.04|10
1640796190000|2021-12-29 16:43:10|19170.27|19050.27|19172.19|19052.19|19172.19|19052.19|19170.27|19050.27|10
1640796200000|2021-12-29 16:43:20|19172.53|19052.53|19176.71|19056.71|19176.71|19056.71|19172.53|19052.53|10
1640796210000|2021-12-29 16:43:30|19176.64|19056.64|19178.47|19058.47|19178.47|19058.47|19176.64|19056.64|9
1640796220000|2021-12-29 16:43:40|19179.62|19059.62|19182.05|19062.05|19182.24|19062.24|19179.62|19059.62|10
1640796230000|2021-12-29 16:43:50|19182.24|19062.24|19184.66|19064.66|19184.75|19064.75|19182.24|19062.24|10
1640796240000|2021-12-29 16:44:00|19184.41|19064.41|19184.49|19064.49|19185.14|19065.14|19184.41|19064.41|9
1640796250000|2021-12-29 16:44:10|19184.51|19064.51|19184.53|19064.53|19184.69|19064.69|19184.21|19064.21|9
1640796260000|2021-12-29 16:44:20|19184.89|19064.89|19184.66|19064.66|19185.06|19065.06|19184.58|19064.58|10
1640796270000|2021-12-29 16:44:30|19185.1|19065.1|19186.8|19066.8|19187.06|19067.06|19185.1|19065.1|10
1640796280000|2021-12-29 16:44:40|19186.68|19066.68|19187.38|19067.38|19187.38|19067.38|19186.14|19066.14|9
1640796290000|2021-12-29 16:44:50|19186.9|19066.9|19184.41|19064.41|19187.1|19067.1|19184.41|19064.41|10
1640796300000|2021-12-29 16:45:00|19183.72|19063.72|19183.55|19063.55|19183.72|19063.72|19182.65|19062.65|9
1640796310000|2021-12-29 16:45:10|19184.39|19064.39|19184.35|19064.35|19186.06|19066.06|19182.79|19062.79|9
1640796320000|2021-12-29 16:45:20|19183.88|19063.88|19185.55|19065.55|19185.55|19065.55|19182.41|19062.41|9
1640796330000|2021-12-29 16:45:30|19185.64|19065.64|19187.04|19067.04|19187.35|19067.35|19185.64|19065.64|10
1640796340000|2021-12-29 16:45:40|19187.53|19067.53|19189.98|19069.98|19190.39|19070.39|19187.44|19067.44|10
1640796350000|2021-12-29 16:45:50|19190.42|19070.42|19196.15|19076.15|19196.15|19076.15|19190.39|19070.39|10
1640796360000|2021-12-29 16:46:00|19196.81|19076.81|19198.18|19078.18|19198.39|19078.39|19196.55|19076.55|10
1640796370000|2021-12-29 16:46:10|19198.16|19078.16|19200.02|19080.02|19200.02|19080.02|19197.55|19077.55|9
1640796380000|2021-12-29 16:46:20|19200.22|19080.22|19201.46|19081.46|19201.46|19081.46|19200.22|19080.22|10
1640796390000|2021-12-29 16:46:30|19201.85|19081.85|19202.72|19082.72|19202.99|19082.99|19201.85|19081.85|10
1640796400000|2021-12-29 16:46:40|19202.5|19082.5|19201.36|19081.36|19202.66|19082.66|19201.36|19081.36|10
1640796410000|2021-12-29 16:46:50|19201.34|19081.34|19201.92|19081.92|19201.92|19081.92|19201.01|19081.01|9
1640796420000|2021-12-29 16:47:00|19202.14|19082.14|19205.46|19085.46|19205.46|19085.46|19202.14|19082.14|10
1640796430000|2021-12-29 16:47:10|19205.84|19085.84|19207.43|19087.43|19208.27|19088.27|19205.84|19085.84|10
1640796440000|2021-12-29 16:47:20|19207.74|19087.74|19208.43|19088.43|19208.94|19088.94|19207.74|19087.74|10
1640796450000|2021-12-29 16:47:30|19208.32|19088.32|19209.77|19089.77|19209.77|19089.77|19208.32|19088.32|9
1640796460000|2021-12-29 16:47:40|19210.6|19090.6|19209.84|19089.84|19211.7|19091.7|19209.84|19089.84|10
1640796470000|2021-12-29 16:47:50|19209.37|19089.37|19205.19|19085.19|19209.37|19089.37|19205.19|19085.19|10
1640796480000|2021-12-29 16:48:00|19205.07|19085.07|19202.2|19082.2|19205.24|19085.24|19202.2|19082.2|10
1640796490000|2021-12-29 16:48:10|19201.14|19081.14|19197.19|19077.19|19201.14|19081.14|19197.19|19077.19|10
1640796500000|2021-12-29 16:48:20|19196.78|19076.78|19193.9|19073.9|19196.78|19076.78|19193.9|19073.9|8
1640796510000|2021-12-29 16:48:30|19193.59|19073.59|19192.51|19072.51|19193.59|19073.59|19192.51|19072.51|9
1640796520000|2021-12-29 16:48:40|19192.39|19072.39|19192.42|19072.42|19192.49|19072.49|19192.08|19072.08|10
1640796530000|2021-12-29 16:48:50|19191.12|19071.12|19188.23|19068.23|19191.12|19071.12|19188.23|19068.23|9
1640796540000|2021-12-29 16:49:00|19188.19|19068.19|19188.54|19068.54|19188.54|19068.54|19187.87|19067.87|10
1640796550000|2021-12-29 16:49:10|19188.24|19068.24|19191.68|19071.68|19191.68|19071.68|19188.24|19068.24|9
1640796560000|2021-12-29 16:49:20|19192.01|19072.01|19194.06|19074.06|19194.06|19074.06|19192.01|19072.01|9
1640796570000|2021-12-29 16:49:30|19193.82|19073.82|19194.73|19074.73|19194.73|19074.73|19193.44|19073.44|9
1640796580000|2021-12-29 16:49:40|19195.4|19075.4|19196.89|19076.89|19196.96|19076.96|19195.4|19075.4|9
1640796590000|2021-12-29 16:49:50|19196.77|19076.77|19196.12|19076.12|19196.77|19076.77|19195.6|19075.6|10
1640796600000|2021-12-29 16:50:00|19195.72|19075.72|19193.74|19073.74|19195.72|19075.72|19193.4|19073.4|10
1640796610000|2021-12-29 16:50:10|19193.35|19073.35|19194.41|19074.41|19194.41|19074.41|19193.31|19073.31|9
1640796620000|2021-12-29 16:50:20|19194.7|19074.7|19193.82|19073.82|19194.8|19074.8|19193.82|19073.82|10
1640796630000|2021-12-29 16:50:30|19193.74|19073.74|19194.86|19074.86|19194.86|19074.86|19193.55|19073.55|9
1640796640000|2021-12-29 16:50:40|19194.79|19074.79|19195.21|19075.21|19195.22|19075.22|19194.36|19074.36|10
1640796650000|2021-12-29 16:50:50|19194.82|19074.82|19196.55|19076.55|19196.57|19076.57|19194.82|19074.82|9
1640796660000|2021-12-29 16:51:00|19196.48|19076.48|19196.72|19076.72|19197.27|19077.27|19196.34|19076.34|9
1640796670000|2021-12-29 16:51:10|19197.06|19077.06|19197.44|19077.44|19197.44|19077.44|19196.77|19076.77|9
1640796680000|2021-12-29 16:51:20|19197.46|19077.46|19196.82|19076.82|19197.61|19077.61|19196.57|19076.57|9
1640796690000|2021-12-29 16:51:30|19196.8|19076.8|19199.52|19079.52|19199.52|19079.52|19196.57|19076.57|10
1640796700000|2021-12-29 16:51:40|19199.12|19079.12|19205.18|19085.18|19205.18|19085.18|19199.04|19079.04|10
1640796710000|2021-12-29 16:51:50|19206.29|19086.29|19208.13|19088.13|19208.13|19088.13|19206.29|19086.29|10
1640796720000|2021-12-29 16:52:00|19208.26|19088.26|19212.63|19092.63|19212.63|19092.63|19208.26|19088.26|9
1640796730000|2021-12-29 16:52:10|19212.56|19092.56|19211.93|19091.93|19212.56|19092.56|19211.7|19091.7|10
1640796740000|2021-12-29 16:52:20|19212.11|19092.11|19215.91|19095.91|19215.91|19095.91|19212.11|19092.11|10
1640796750000|2021-12-29 16:52:30|19216.39|19096.39|19221.35|19101.35|19221.35|19101.35|19216.39|19096.39|10
1640796760000|2021-12-29 16:52:40|19221.81|19101.81|19225.99|19105.99|19225.99|19105.99|19221.81|19101.81|10
1640796770000|2021-12-29 16:52:50|19226.95|19106.95|19227.76|19107.76|19228.6|19108.6|19226.76|19106.76|10
1640796780000|2021-12-29 16:53:00|19227.23|19107.23|19225.87|19105.87|19227.36|19107.36|19225.87|19105.87|10
1640796790000|2021-12-29 16:53:10|19226|19106|19227.47|19107.47|19227.47|19107.47|19224.96|19104.96|10
1640796800000|2021-12-29 16:53:20|19226.98|19106.98|19226.25|19106.25|19227.09|19107.09|19225.96|19105.96|10
1640796810000|2021-12-29 16:53:30|19226.45|19106.45|19227.94|19107.94|19228.2|19108.2|19226.38|19106.38|10
1640796820000|2021-12-29 16:53:40|19227.84|19107.84|19228.37|19108.37|19228.84|19108.84|19227.84|19107.84|10
1640796830000|2021-12-29 16:53:50|19228.41|19108.41|19228.38|19108.38|19228.61|19108.61|19228.27|19108.27|9
1640796840000|2021-12-29 16:54:00|19228.58|19108.58|19237.65|19117.65|19237.65|19117.65|19228.58|19108.58|10
1640796850000|2021-12-29 16:54:10|19237.82|19117.82|19240.58|19120.58|19240.58|19120.58|19237.82|19117.82|9
1640796860000|2021-12-29 16:54:20|19240.83|19120.83|19242.71|19122.71|19243.47|19123.47|19240.83|19120.83|9
1640796870000|2021-12-29 16:54:30|19243.05|19123.05|19241.59|19121.59|19243.94|19123.94|19241.59|19121.59|10
1640796880000|2021-12-29 16:54:40|19241.28|19121.28|19240.09|19120.09|19241.28|19121.28|19239.86|19119.86|10
1640796890000|2021-12-29 16:54:50|19240.49|19120.49|19242.34|19122.34|19242.34|19122.34|19240.49|19120.49|10
1640796900000|2021-12-29 16:55:00|19242.21|19122.21|19242.26|19122.26|19243.38|19123.38|19242.21|19122.21|10
1640796910000|2021-12-29 16:55:10|19242.42|19122.42|19244.6|19124.6|19244.6|19124.6|19242.42|19122.42|10
1640796920000|2021-12-29 16:55:20|19244.45|19124.45|19244.63|19124.63|19244.63|19124.63|19243.69|19123.69|10
1640796930000|2021-12-29 16:55:30|19244.73|19124.73|19246.36|19126.36|19246.37|19126.37|19244.73|19124.73|10
1640796940000|2021-12-29 16:55:40|19247.2|19127.2|19247.22|19127.22|19247.36|19127.36|19246.63|19126.63|10
1640796950000|2021-12-29 16:55:50|19247.07|19127.07|19246.64|19126.64|19247.36|19127.36|19246.53|19126.53|10
1640796960000|2021-12-29 16:56:00|19246.9|19126.9|19246.88|19126.88|19246.93|19126.93|19246.54|19126.54|9
1640796970000|2021-12-29 16:56:10|19246.54|19126.54|19246.42|19126.42|19246.54|19126.54|19245.92|19125.92|9
1640796980000|2021-12-29 16:56:20|19246.1|19126.1|19246.14|19126.14|19246.14|19126.14|19245.15|19125.15|10
1640796990000|2021-12-29 16:56:30|19246.17|19126.17|19246.36|19126.36|19247.8|19127.8|19246.05|19126.05|10
1640797000000|2021-12-29 16:56:40|19246.24|19126.24|19245.82|19125.82|19246.3|19126.3|19245.76|19125.76|9
1640797010000|2021-12-29 16:56:50|19245.47|19125.47|19242.62|19122.62|19245.86|19125.86|19242.62|19122.62|10
1640797020000|2021-12-29 16:57:00|19242.39|19122.39|19243.55|19123.55|19243.67|19123.67|19242.23|19122.23|10
1640797030000|2021-12-29 16:57:10|19243.69|19123.69|19245.34|19125.34|19245.34|19125.34|19243.69|19123.69|10
1640797040000|2021-12-29 16:57:20|19245.29|19125.29|19245.28|19125.28|19245.29|19125.29|19244.7|19124.7|9
1640797050000|2021-12-29 16:57:30|19245.15|19125.15|19245.87|19125.87|19245.91|19125.91|19244.52|19124.52|10
1640797060000|2021-12-29 16:57:40|19245.88|19125.88|19247.07|19127.07|19247.26|19127.26|19245.88|19125.88|10
1640797070000|2021-12-29 16:57:50|19247|19127|19238.73|19118.73|19247|19127|19238.73|19118.73|10
1640797080000|2021-12-29 16:58:00|19238.7|19118.7|19236.77|19116.77|19238.87|19118.87|19236.77|19116.77|10
1640797090000|2021-12-29 16:58:10|19237.6|19117.6|19237.68|19117.68|19237.75|19117.75|19237.2|19117.2|7
1640797100000|2021-12-29 16:58:20|19238.11|19118.11|19237.71|19117.71|19238.25|19118.25|19237.66|19117.66|8
1640797110000|2021-12-29 16:58:30|19237.7|19117.7|19238.14|19118.14|19238.18|19118.18|19237.7|19117.7|8
1640797120000|2021-12-29 16:58:40|19238.03|19118.03|19240.38|19120.38|19240.46|19120.46|19238.03|19118.03|10
1640797130000|2021-12-29 16:58:50|19240.21|19120.21|19239.98|19119.98|19241.42|19121.42|19239.98|19119.98|10
1640797140000|2021-12-29 16:59:00|19239.87|19119.87|19237.5|19117.5|19239.87|19119.87|19237.44|19117.44|10
1640797150000|2021-12-29 16:59:10|19237.48|19117.48|19236.71|19116.71|19237.48|19117.48|19235.92|19115.92|10
1640797160000|2021-12-29 16:59:20|19236.8|19116.8|19238.87|19118.87|19238.87|19118.87|19236.76|19116.76|10
1640797170000|2021-12-29 16:59:30|19238.71|19118.71|19238.79|19118.79|19238.92|19118.92|19237.98|19117.98|8
1640797180000|2021-12-29 16:59:40|19238.78|19118.78|19240.38|19120.38|19240.38|19120.38|19238.78|19118.78|10
1640797190000|2021-12-29 16:59:50|19240.36|19120.36|19240.82|19120.82|19241.17|19121.17|19240.36|19120.36|10
1640797200000|2021-12-29 17:00:00|19240.76|19120.76|19239.66|19119.66|19240.76|19120.76|19239.33|19119.33|9
1640797210000|2021-12-29 17:00:10|19239.57|19119.57|19235.9|19115.9|19239.57|19119.57|19235.75|19115.75|10
1640797220000|2021-12-29 17:00:20|19235.27|19115.27|19233.56|19113.56|19235.27|19115.27|19233.52|19113.52|10
1640797230000|2021-12-29 17:00:30|19233.46|19113.46|19231.25|19111.25|19233.46|19113.46|19231.25|19111.25|10
1640797240000|2021-12-29 17:00:40|19230.57|19110.57|19226.45|19106.45|19230.67|19110.67|19226.45|19106.45|10
1640797250000|2021-12-29 17:00:50|19225.96|19105.96|19217.23|19097.23|19225.96|19105.96|19217.23|19097.23|10
1640797260000|2021-12-29 17:01:00|19216.22|19096.22|19210.07|19090.07|19216.22|19096.22|19210.07|19090.07|9
1640797270000|2021-12-29 17:01:10|19210.39|19090.39|19211|19091|19211|19091|19209.79|19089.79|10
1640797280000|2021-12-29 17:01:20|19211.09|19091.09|19215.79|19095.79|19215.79|19095.79|19211.09|19091.09|10
1640797290000|2021-12-29 17:01:30|19215.78|19095.78|19219.62|19099.62|19219.62|19099.62|19215.78|19095.78|10
1640797300000|2021-12-29 17:01:40|19220.15|19100.15|19223.3|19103.3|19223.3|19103.3|19219.95|19099.95|10
1640797310000|2021-12-29 17:01:50|19223.18|19103.18|19225.7|19105.7|19225.83|19105.83|19223.18|19103.18|10
1640797320000|2021-12-29 17:02:00|19225.8|19105.8|19227.18|19107.18|19227.33|19107.33|19225.8|19105.8|10
1640797330000|2021-12-29 17:02:10|19227.42|19107.42|19230.3|19110.3|19230.47|19110.47|19227.26|19107.26|10
1640797340000|2021-12-29 17:02:20|19230.46|19110.46|19230.39|19110.39|19232.13|19112.13|19230.19|19110.19|9
1640797350000|2021-12-29 17:02:30|19230.44|19110.44|19230.08|19110.08|19231.48|19111.48|19230.08|19110.08|10
1640797360000|2021-12-29 17:02:40|19230.05|19110.05|19228.54|19108.54|19230.05|19110.05|19228.54|19108.54|10
1640797370000|2021-12-29 17:02:50|19228.18|19108.18|19226.45|19106.45|19228.18|19108.18|19226.45|19106.45|10
1640797380000|2021-12-29 17:03:00|19226.67|19106.67|19223.87|19103.87|19226.97|19106.97|19223.87|19103.87|9
1640797390000|2021-12-29 17:03:10|19223.72|19103.72|19221.32|19101.32|19223.72|19103.72|19221.32|19101.32|9
1640797400000|2021-12-29 17:03:20|19220.96|19100.96|19218.27|19098.27|19221.15|19101.15|19218.11|19098.11|9
1640797410000|2021-12-29 17:03:30|19217.94|19097.94|19215.42|19095.42|19217.94|19097.94|19215.42|19095.42|9
1640797420000|2021-12-29 17:03:40|19215.01|19095.01|19214.44|19094.44|19215.14|19095.14|19214.31|19094.31|10
1640797430000|2021-12-29 17:03:50|19213.94|19093.94|19214.19|19094.19|19214.42|19094.42|19213.01|19093.01|10
1640797440000|2021-12-29 17:04:00|19214.39|19094.39|19214.86|19094.86|19215.31|19095.31|19214.39|19094.39|10
1640797450000|2021-12-29 17:04:10|19214.89|19094.89|19212.95|19092.95|19214.97|19094.97|19212.95|19092.95|10
1640797460000|2021-12-29 17:04:20|19212.85|19092.85|19211.2|19091.2|19212.85|19092.85|19211.2|19091.2|9
1640797470000|2021-12-29 17:04:30|19211.17|19091.17|19208.94|19088.94|19211.17|19091.17|19208.94|19088.94|10
1640797480000|2021-12-29 17:04:40|19209.28|19089.28|19209.88|19089.88|19209.88|19089.88|19207.73|19087.73|10
1640797490000|2021-12-29 17:04:50|19210.51|19090.51|19212.48|19092.48|19212.61|19092.61|19210.51|19090.51|9
1640797500000|2021-12-29 17:05:00|19212.8|19092.8|19211.95|19091.95|19213.45|19093.45|19211.66|19091.66|10
1640797510000|2021-12-29 17:05:10|19211.87|19091.87|19212.91|19092.91|19212.91|19092.91|19211.87|19091.87|9
1640797520000|2021-12-29 17:05:20|19213.54|19093.54|19214.48|19094.48|19214.54|19094.54|19213.54|19093.54|9
1640797530000|2021-12-29 17:05:30|19214.22|19094.22|19215.11|19095.11|19215.11|19095.11|19214.22|19094.22|10
1640797540000|2021-12-29 17:05:40|19215.38|19095.38|19216.23|19096.23|19216.36|19096.36|19215.38|19095.38|10
1640797550000|2021-12-29 17:05:50|19216.43|19096.43|19217.99|19097.99|19218.03|19098.03|19216.43|19096.43|9
1640797560000|2021-12-29 17:06:00|19218.03|19098.03|19217.1|19097.1|19218.11|19098.11|19217.1|19097.1|8
1640797570000|2021-12-29 17:06:10|19217.05|19097.05|19217.2|19097.2|19217.88|19097.88|19216.87|19096.87|9
1640797580000|2021-12-29 17:06:20|19217.6|19097.6|19213.85|19093.85|19217.66|19097.66|19213.85|19093.85|10
1640797590000|2021-12-29 17:06:30|19213.45|19093.45|19210.39|19090.39|19213.45|19093.45|19210.39|19090.39|10
1640797600000|2021-12-29 17:06:40|19209.72|19089.72|19208.1|19088.1|19209.82|19089.82|19208.1|19088.1|10
1640797610000|2021-12-29 17:06:50|19207.2|19087.2|19206.65|19086.65|19207.2|19087.2|19206.4|19086.4|10
1640797620000|2021-12-29 17:07:00|19206.63|19086.63|19205.47|19085.47|19206.63|19086.63|19204.94|19084.94|10
1640797630000|2021-12-29 17:07:10|19205.39|19085.39|19205.58|19085.58|19205.93|19085.93|19205.31|19085.31|10
1640797640000|2021-12-29 17:07:20|19205.42|19085.42|19203.87|19083.87|19205.42|19085.42|19203.87|19083.87|10
1640797650000|2021-12-29 17:07:30|19203.35|19083.35|19203.14|19083.14|19203.39|19083.39|19203.04|19083.04|9
1640797660000|2021-12-29 17:07:40|19202.22|19082.22|19206.43|19086.43|19206.43|19086.43|19202.22|19082.22|10
1640797670000|2021-12-29 17:07:50|19207.17|19087.17|19208.61|19088.61|19208.61|19088.61|19207.17|19087.17|7
1640797680000|2021-12-29 17:08:00|19208.15|19088.15|19207.14|19087.14|19208.15|19088.15|19207.08|19087.08|9
1640797690000|2021-12-29 17:08:10|19207.01|19087.01|19206.42|19086.42|19207.01|19087.01|19206.07|19086.07|10
1640797700000|2021-12-29 17:08:20|19206.7|19086.7|19207.04|19087.04|19207.35|19087.35|19206.56|19086.56|10
1640797710000|2021-12-29 17:08:30|19206.02|19086.02|19206.19|19086.19|19206.45|19086.45|19205.8|19085.8|10
1640797720000|2021-12-29 17:08:40|19206.24|19086.24|19208.23|19088.23|19208.23|19088.23|19206.24|19086.24|10
1640797730000|2021-12-29 17:08:50|19208.19|19088.19|19212.38|19092.38|19212.38|19092.38|19207.1|19087.1|10
1640797740000|2021-12-29 17:09:00|19212.4|19092.4|19216.22|19096.22|19216.22|19096.22|19212.4|19092.4|10
1640797750000|2021-12-29 17:09:10|19217.02|19097.02|19217.38|19097.38|19217.95|19097.95|19216.99|19096.99|10
1640797760000|2021-12-29 17:09:20|19217.54|19097.54|19215.38|19095.38|19217.54|19097.54|19215.38|19095.38|9
1640797770000|2021-12-29 17:09:30|19214.78|19094.78|19212.36|19092.36|19214.78|19094.78|19212.07|19092.07|10
1640797780000|2021-12-29 17:09:40|19211.31|19091.31|19212.46|19092.46|19212.46|19092.46|19210.21|19090.21|10
1640797790000|2021-12-29 17:09:50|19213.31|19093.31|19215.71|19095.71|19215.71|19095.71|19213.31|19093.31|9
1640797800000|2021-12-29 17:10:00|19216.02|19096.02|19217.38|19097.38|19217.99|19097.99|19216.02|19096.02|9
1640797810000|2021-12-29 17:10:10|19217.12|19097.12|19216.64|19096.64|19217.88|19097.88|19216.64|19096.64|9
1640797820000|2021-12-29 17:10:20|19216.69|19096.69|19215.41|19095.41|19216.69|19096.69|19215.3|19095.3|9
1640797830000|2021-12-29 17:10:30|19215.37|19095.37|19215.19|19095.19|19215.37|19095.37|19215.03|19095.03|9
1640797840000|2021-12-29 17:10:40|19215.15|19095.15|19214.87|19094.87|19215.21|19095.21|19214.79|19094.79|10
1640797850000|2021-12-29 17:10:50|19214.92|19094.92|19215.32|19095.32|19215.65|19095.65|19214.92|19094.92|7
1640797860000|2021-12-29 17:11:00|19215.4|19095.4|19214.35|19094.35|19216.18|19096.18|19213.68|19093.68|10
1640797870000|2021-12-29 17:11:10|19214.11|19094.11|19209.41|19089.41|19214.11|19094.11|19209.41|19089.41|10
1640797880000|2021-12-29 17:11:20|19209.33|19089.33|19207.86|19087.86|19209.33|19089.33|19207.48|19087.48|10
1640797890000|2021-12-29 17:11:30|19207.26|19087.26|19208.67|19088.67|19208.67|19088.67|19207.26|19087.26|10
1640797900000|2021-12-29 17:11:40|19208.76|19088.76|19212.34|19092.34|19212.34|19092.34|19208.72|19088.72|10
1640797910000|2021-12-29 17:11:50|19212.65|19092.65|19212.64|19092.64|19212.75|19092.75|19212.4|19092.4|10
1640797920000|2021-12-29 17:12:00|19212.7|19092.7|19210.56|19090.56|19212.94|19092.94|19210.37|19090.37|10
1640797930000|2021-12-29 17:12:10|19210.88|19090.88|19210.24|19090.24|19210.88|19090.88|19210.23|19090.23|8
1640797940000|2021-12-29 17:12:20|19210.12|19090.12|19208.76|19088.76|19210.12|19090.12|19208.76|19088.76|10
1640797950000|2021-12-29 17:12:30|19208.64|19088.64|19208.59|19088.59|19209.03|19089.03|19208.44|19088.44|7
1640797960000|2021-12-29 17:12:40|19208.29|19088.29|19209.02|19089.02|19209.21|19089.21|19208.29|19088.29|7
1640797970000|2021-12-29 17:12:50|19208.74|19088.74|19207.09|19087.09|19208.74|19088.74|19206.91|19086.91|9
1640797980000|2021-12-29 17:13:00|19207.11|19087.11|19207.17|19087.17|19207.17|19087.17|19206.48|19086.48|9
1640797990000|2021-12-29 17:13:10|19207.99|19087.99|19211.46|19091.46|19211.46|19091.46|19207.99|19087.99|10
1640798000000|2021-12-29 17:13:20|19211.49|19091.49|19211.33|19091.33|19211.58|19091.58|19211.02|19091.02|9
1640798010000|2021-12-29 17:13:30|19211.36|19091.36|19209.81|19089.81|19211.72|19091.72|19209.81|19089.81|10
1640798020000|2021-12-29 17:13:40|19209.06|19089.06|19205.39|19085.39|19209.06|19089.06|19205.39|19085.39|10
1640798030000|2021-12-29 17:13:50|19204.41|19084.41|19201.58|19081.58|19204.41|19084.41|19201.58|19081.58|10
1640798040000|2021-12-29 17:14:00|19201.36|19081.36|19197.74|19077.74|19201.52|19081.52|19197.74|19077.74|10
1640798050000|2021-12-29 17:14:10|19197.81|19077.81|19198.24|19078.24|19198.27|19078.27|19197.76|19077.76|8
1640798060000|2021-12-29 17:14:20|19198.48|19078.48|19196.74|19076.74|19198.48|19078.48|19196.45|19076.45|10
1640798070000|2021-12-29 17:14:30|19196.78|19076.78|19196.28|19076.28|19196.78|19076.78|19196.28|19076.28|8
1640798080000|2021-12-29 17:14:40|19195.75|19075.75|19193.46|19073.46|19195.85|19075.85|19193.46|19073.46|10
1640798090000|2021-12-29 17:14:50|19193.11|19073.11|19191.87|19071.87|19193.11|19073.11|19191.87|19071.87|10
1640798100000|2021-12-29 17:15:00|19191.67|19071.67|19190.67|19070.67|19191.67|19071.67|19190.67|19070.67|10
1640798110000|2021-12-29 17:15:10|19190.34|19070.34|19189.79|19069.79|19190.34|19070.34|19189.79|19069.79|10
1640798120000|2021-12-29 17:15:20|19189.72|19069.72|19194.39|19074.39|19194.39|19074.39|19189.72|19069.72|10
1640798130000|2021-12-29 17:15:30|19195.27|19075.27|19198.71|19078.71|19198.73|19078.73|19195.27|19075.27|10
1640798140000|2021-12-29 17:15:40|19198.56|19078.56|19200.02|19080.02|19200.02|19080.02|19198.4|19078.4|10
1640798150000|2021-12-29 17:15:50|19200.19|19080.19|19201.32|19081.32|19202.22|19082.22|19200.19|19080.19|9
1640798160000|2021-12-29 17:16:00|19201.13|19081.13|19199.98|19079.98|19201.46|19081.46|19199.81|19079.81|8
1640798170000|2021-12-29 17:16:10|19200.11|19080.11|19200.69|19080.69|19200.96|19080.96|19200.11|19080.11|10
1640798180000|2021-12-29 17:16:20|19201.23|19081.23|19202.05|19082.05|19202.19|19082.19|19200.83|19080.83|8
1640798190000|2021-12-29 17:16:30|19202.04|19082.04|19201|19081|19202.11|19082.11|19200.99|19080.99|10
1640798200000|2021-12-29 17:16:40|19200.43|19080.43|19198.52|19078.52|19200.43|19080.43|19198.52|19078.52|9
1640798210000|2021-12-29 17:16:50|19197.57|19077.57|19196.22|19076.22|19197.57|19077.57|19195.94|19075.94|10
1640798220000|2021-12-29 17:17:00|19195.8|19075.8|19193.23|19073.23|19195.86|19075.86|19193.12|19073.12|10
1640798230000|2021-12-29 17:17:10|19192.76|19072.76|19192.21|19072.21|19192.76|19072.76|19191.82|19071.82|8
1640798240000|2021-12-29 17:17:20|19192.35|19072.35|19191.64|19071.64|19192.47|19072.47|19191.64|19071.64|8
1640798250000|2021-12-29 17:17:30|19191.3|19071.3|19188.2|19068.2|19191.3|19071.3|19188.12|19068.12|10
1640798260000|2021-12-29 17:17:40|19187.87|19067.87|19185.67|19065.67|19187.87|19067.87|19185.67|19065.67|10
1640798270000|2021-12-29 17:17:50|19185.13|19065.13|19185.15|19065.15|19185.89|19065.89|19185.13|19065.13|9
1640798280000|2021-12-29 17:18:00|19184.76|19064.76|19185.92|19065.92|19185.92|19065.92|19184.76|19064.76|9
1640798290000|2021-12-29 17:18:10|19186.04|19066.04|19185.2|19065.2|19186.04|19066.04|19185.09|19065.09|7
1640798300000|2021-12-29 17:18:20|19184.99|19064.99|19184.53|19064.53|19185.01|19065.01|19184.53|19064.53|7
1640798310000|2021-12-29 17:18:30|19184.51|19064.51|19184.75|19064.75|19184.91|19064.91|19184.42|19064.42|6
1640798320000|2021-12-29 17:18:40|19184.8|19064.8|19184.16|19064.16|19185.04|19065.04|19183.46|19063.46|10
1640798330000|2021-12-29 17:18:50|19184.17|19064.17|19183.2|19063.2|19184.17|19064.17|19183.08|19063.08|7
1640798340000|2021-12-29 17:19:00|19183.1|19063.1|19184.75|19064.75|19184.75|19064.75|19183|19063|9
1640798350000|2021-12-29 17:19:10|19184.49|19064.49|19185.97|19065.97|19186.14|19066.14|19184.49|19064.49|10
1640798360000|2021-12-29 17:19:20|19185.88|19065.88|19185.11|19065.11|19185.9|19065.9|19185.04|19065.04|10
1640798370000|2021-12-29 17:19:30|19185.21|19065.21|19185.7|19065.7|19185.7|19065.7|19184.76|19064.76|10
1640798380000|2021-12-29 17:19:40|19185.27|19065.27|19187.16|19067.16|19187.65|19067.65|19185.27|19065.27|10
1640798390000|2021-12-29 17:19:50|19187.63|19067.63|19188.77|19068.77|19189.23|19069.23|19187.63|19067.63|9
1640798400000|2021-12-29 17:20:00|19188.53|19068.53|19189.01|19069.01|19189.01|19069.01|19187.48|19067.48|10
1640798410000|2021-12-29 17:20:10|19189.2|19069.2|19189.48|19069.48|19190.42|19070.42|19189.2|19069.2|9
1640798420000|2021-12-29 17:20:20|19189.66|19069.66|19188.78|19068.78|19189.66|19069.66|19188.57|19068.57|10
1640798430000|2021-12-29 17:20:30|19188.74|19068.74|19187.97|19067.97|19189.01|19069.01|19187.95|19067.95|9
1640798440000|2021-12-29 17:20:40|19187.85|19067.85|19189.27|19069.27|19189.35|19069.35|19187.85|19067.85|10
1640798450000|2021-12-29 17:20:50|19189.59|19069.59|19189.78|19069.78|19189.86|19069.86|19189.26|19069.26|9
1640798460000|2021-12-29 17:21:00|19190.7|19070.7|19191.65|19071.65|19191.78|19071.78|19190.39|19070.39|10
1640798470000|2021-12-29 17:21:10|19191.42|19071.42|19192.58|19072.58|19192.67|19072.67|19191.42|19071.42|9
1640798480000|2021-12-29 17:21:20|19193.29|19073.29|19190.93|19070.93|19193.36|19073.36|19190.93|19070.93|10
1640798490000|2021-12-29 17:21:30|19190.81|19070.81|19182.59|19062.59|19190.81|19070.81|19182.59|19062.59|10
1640798500000|2021-12-29 17:21:40|19181.96|19061.96|19175.12|19055.12|19181.96|19061.96|19175.12|19055.12|10
1640798510000|2021-12-29 17:21:50|19174.96|19054.96|19173.41|19053.41|19174.96|19054.96|19172.14|19052.14|10
1640798520000|2021-12-29 17:22:00|19173.44|19053.44|19168.51|19048.51|19173.44|19053.44|19168.51|19048.51|10
1640798530000|2021-12-29 17:22:10|19168.41|19048.41|19168.25|19048.25|19168.41|19048.41|19167.05|19047.05|9
1640798540000|2021-12-29 17:22:20|19167.23|19047.23|19166.07|19046.07|19167.68|19047.68|19166.07|19046.07|10
1640798550000|2021-12-29 17:22:30|19165.82|19045.82|19166.37|19046.37|19166.37|19046.37|19165.72|19045.72|10
1640798560000|2021-12-29 17:22:40|19167.26|19047.26|19167.47|19047.47|19168.09|19048.09|19167.06|19047.06|9
1640798570000|2021-12-29 17:22:50|19167.62|19047.62|19172.32|19052.32|19172.32|19052.32|19167.23|19047.23|10
1640798580000|2021-12-29 17:23:00|19173.31|19053.31|19176.05|19056.05|19176.05|19056.05|19173.31|19053.31|10
1640798590000|2021-12-29 17:23:10|19176.58|19056.58|19179.86|19059.86|19180.14|19060.14|19176.45|19056.45|9
1640798600000|2021-12-29 17:23:20|19179.74|19059.74|19181.54|19061.54|19181.54|19061.54|19179.74|19059.74|10
1640798610000|2021-12-29 17:23:30|19181.49|19061.49|19182.64|19062.64|19183.3|19063.3|19181.49|19061.49|10
1640798620000|2021-12-29 17:23:40|19182.61|19062.61|19182.68|19062.68|19182.68|19062.68|19182.09|19062.09|10
1640798630000|2021-12-29 17:23:50|19182.89|19062.89|19181.09|19061.09|19183.05|19063.05|19181.06|19061.06|10
1640798640000|2021-12-29 17:24:00|19180.94|19060.94|19180.07|19060.07|19181.16|19061.16|19180.03|19060.03|10
1640798650000|2021-12-29 17:24:10|19180.06|19060.06|19177.87|19057.87|19180.06|19060.06|19177.87|19057.87|10
1640798660000|2021-12-29 17:24:20|19177.64|19057.64|19174.81|19054.81|19177.72|19057.72|19174.81|19054.81|10
1640798670000|2021-12-29 17:24:30|19175.51|19055.51|19174.99|19054.99|19175.55|19055.55|19174.54|19054.54|9
1640798680000|2021-12-29 17:24:40|19175.28|19055.28|19176.29|19056.29|19176.29|19056.29|19175.27|19055.27|10
1640798690000|2021-12-29 17:24:50|19176.62|19056.62|19177.02|19057.02|19177.27|19057.27|19176.42|19056.42|8
1640798700000|2021-12-29 17:25:00|19176.99|19056.99|19178.23|19058.23|19178.81|19058.81|19176.99|19056.99|9
1640798710000|2021-12-29 17:25:10|19178.19|19058.19|19179.38|19059.38|19179.38|19059.38|19178.19|19058.19|10
1640798720000|2021-12-29 17:25:20|19179.39|19059.39|19176.76|19056.76|19179.39|19059.39|19176.76|19056.76|9
1640798730000|2021-12-29 17:25:30|19176.75|19056.75|19175.14|19055.14|19176.75|19056.75|19175.14|19055.14|10
1640798740000|2021-12-29 17:25:40|19175.04|19055.04|19175.17|19055.17|19175.5|19055.5|19175.04|19055.04|10
1640798750000|2021-12-29 17:25:50|19174.8|19054.8|19175.31|19055.31|19175.88|19055.88|19174.8|19054.8|9
1640798760000|2021-12-29 17:26:00|19175.52|19055.52|19174.35|19054.35|19175.6|19055.6|19174.35|19054.35|9
1640798770000|2021-12-29 17:26:10|19174.89|19054.89|19173.39|19053.39|19174.89|19054.89|19173.33|19053.33|10
1640798780000|2021-12-29 17:26:20|19173.51|19053.51|19175.42|19055.42|19175.42|19055.42|19173.37|19053.37|10
1640798790000|2021-12-29 17:26:30|19175.68|19055.68|19177.83|19057.83|19178.46|19058.46|19175.68|19055.68|10
1640798800000|2021-12-29 17:26:40|19177.62|19057.62|19177.86|19057.86|19177.86|19057.86|19177.55|19057.55|8
1640798810000|2021-12-29 17:26:50|19177.84|19057.84|19177.68|19057.68|19177.93|19057.93|19177.68|19057.68|9
1640798820000|2021-12-29 17:27:00|19177.9|19057.9|19178.04|19058.04|19178.22|19058.22|19177.49|19057.49|9
1640798830000|2021-12-29 17:27:10|19178.12|19058.12|19181.46|19061.46|19181.51|19061.51|19178.12|19058.12|8
1640798840000|2021-12-29 17:27:20|19181.31|19061.31|19184.24|19064.24|19185.12|19065.12|19181.31|19061.31|10
1640798850000|2021-12-29 17:27:30|19183.78|19063.78|19183.3|19063.3|19184.38|19064.38|19183.3|19063.3|9
1640798860000|2021-12-29 17:27:40|19183.28|19063.28|19180.76|19060.76|19183.28|19063.28|19180.76|19060.76|7
1640798870000|2021-12-29 17:27:50|19180.37|19060.37|19180.62|19060.62|19181.04|19061.04|19180.03|19060.03|9
1640798880000|2021-12-29 17:28:00|19180.01|19060.01|19176.64|19056.64|19180.29|19060.29|19176.64|19056.64|9
1640798890000|2021-12-29 17:28:10|19176.8|19056.8|19175|19055|19176.8|19056.8|19175|19055|8
1640798900000|2021-12-29 17:28:20|19174.36|19054.36|19170.12|19050.12|19174.36|19054.36|19170.12|19050.12|10
1640798910000|2021-12-29 17:28:30|19170.27|19050.27|19169.27|19049.27|19170.27|19050.27|19168.35|19048.35|9
1640798920000|2021-12-29 17:28:40|19169.4|19049.4|19170.76|19050.76|19170.76|19050.76|19169.4|19049.4|8
1640798930000|2021-12-29 17:28:50|19169.99|19049.99|19170.18|19050.18|19170.73|19050.73|19169.99|19049.99|8
1640798940000|2021-12-29 17:29:00|19169.62|19049.62|19170.43|19050.43|19170.43|19050.43|19169.62|19049.62|10
1640798950000|2021-12-29 17:29:10|19170.32|19050.32|19172.01|19052.01|19172.01|19052.01|19170.32|19050.32|10
1640798960000|2021-12-29 17:29:20|19171.97|19051.97|19172.05|19052.05|19172.32|19052.32|19171.69|19051.69|10
1640798970000|2021-12-29 17:29:30|19171.87|19051.87|19170.68|19050.68|19172.32|19052.32|19170.68|19050.68|10
1640798980000|2021-12-29 17:29:40|19170.86|19050.86|19168.93|19048.93|19170.86|19050.86|19168.6|19048.6|9
1640798990000|2021-12-29 17:29:50|19168.86|19048.86|19168.02|19048.02|19168.86|19048.86|19168.02|19048.02|10
1640799000000|2021-12-29 17:30:00|19167.77|19047.77|19165.12|19045.12|19167.84|19047.84|19165.12|19045.12|10
1640799010000|2021-12-29 17:30:10|19165.09|19045.09|19163.4|19043.4|19165.16|19045.16|19163.15|19043.15|9
1640799020000|2021-12-29 17:30:20|19163.48|19043.48|19166.58|19046.58|19166.58|19046.58|19163.05|19043.05|10
1640799030000|2021-12-29 17:30:30|19166.76|19046.76|19168.32|19048.32|19168.56|19048.56|19166.76|19046.76|10
1640799040000|2021-12-29 17:30:40|19168.3|19048.3|19168.65|19048.65|19168.97|19048.97|19168.3|19048.3|10
1640799050000|2021-12-29 17:30:50|19169.29|19049.29|19169.39|19049.39|19169.39|19049.39|19168.26|19048.26|10
1640799060000|2021-12-29 17:31:00|19170|19050|19170.29|19050.29|19170.57|19050.57|19169.97|19049.97|10
1640799070000|2021-12-29 17:31:10|19170.2|19050.2|19164.57|19044.57|19170.2|19050.2|19164.57|19044.57|10
1640799080000|2021-12-29 17:31:20|19164.44|19044.44|19160.38|19040.38|19164.44|19044.44|19160|19040|10
1640799090000|2021-12-29 17:31:30|19160.46|19040.46|19158.26|19038.26|19160.46|19040.46|19158.16|19038.16|9
1640799100000|2021-12-29 17:31:40|19157.33|19037.33|19153.22|19033.22|19157.45|19037.45|19153.22|19033.22|10
1640799110000|2021-12-29 17:31:50|19153.02|19033.02|19147.51|19027.51|19153.02|19033.02|19147.51|19027.51|10
1640799120000|2021-12-29 17:32:00|19146.09|19026.09|19141.89|19021.89|19146.09|19026.09|19141.89|19021.89|10
1640799130000|2021-12-29 17:32:10|19141.52|19021.52|19139.04|19019.04|19141.52|19021.52|19139.04|19019.04|9
1640799140000|2021-12-29 17:32:20|19137.02|19017.02|19131.71|19011.71|19137.08|19017.08|19131.03|19011.03|10
1640799150000|2021-12-29 17:32:30|19130.83|19010.83|19126.59|19006.59|19130.83|19010.83|19126.58|19006.58|10
1640799160000|2021-12-29 17:32:40|19124.84|19004.84|19121.4|19001.4|19124.84|19004.84|19121.4|19001.4|10
1640799170000|2021-12-29 17:32:50|19121.24|19001.24|19117.52|18997.52|19121.24|19001.24|19117.52|18997.52|10
1640799180000|2021-12-29 17:33:00|19118.3|18998.3|19120.84|19000.84|19120.84|19000.84|19118.3|18998.3|10
1640799190000|2021-12-29 17:33:10|19120.98|19000.98|19122.11|19002.11|19122.68|19002.68|19120.59|19000.59|10
1640799200000|2021-12-29 17:33:20|19121.84|19001.84|19122.65|19002.65|19122.95|19002.95|19121.84|19001.84|10
1640799210000|2021-12-29 17:33:30|19122.81|19002.81|19124.32|19004.32|19124.45|19004.45|19122.81|19002.81|10
1640799220000|2021-12-29 17:33:40|19124.07|19004.07|19123.85|19003.85|19124.29|19004.29|19123.85|19003.85|8
1640799230000|2021-12-29 17:33:50|19122.22|19002.22|19122.02|19002.02|19122.88|19002.88|19120.3|19000.3|10
1640799240000|2021-12-29 17:34:00|19121.97|19001.97|19119.33|18999.33|19121.97|19001.97|19119.27|18999.27|9
1640799250000|2021-12-29 17:34:10|19119.24|18999.24|19119.59|18999.59|19120.14|19000.14|19119.24|18999.24|9
1640799260000|2021-12-29 17:34:20|19119.7|18999.7|19117.64|18997.64|19119.72|18999.72|19117.28|18997.28|10
1640799270000|2021-12-29 17:34:30|19116.7|18996.7|19112.28|18992.28|19117.15|18997.15|19112.28|18992.28|10
1640799280000|2021-12-29 17:34:40|19111.43|18991.43|19107.98|18987.98|19111.43|18991.43|19107.98|18987.98|10
1640799290000|2021-12-29 17:34:50|19107.19|18987.19|19105.88|18985.88|19107.64|18987.64|19105.88|18985.88|10
1640799300000|2021-12-29 17:35:00|19105.11|18985.11|19106.07|18986.07|19106.07|18986.07|19104.11|18984.11|10
1640799310000|2021-12-29 17:35:10|19106.25|18986.25|19116.1|18996.1|19116.1|18996.1|19106.25|18986.25|10
1640799320000|2021-12-29 17:35:20|19115.78|18995.78|19118.08|18998.08|19118.08|18998.08|19115.21|18995.21|10
1640799330000|2021-12-29 17:35:30|19118.69|18998.69|19120.05|19000.05|19120.05|19000.05|19118.69|18998.69|10
1640799340000|2021-12-29 17:35:40|19120.44|19000.44|19120.87|19000.87|19120.88|19000.88|19120.41|19000.41|9
1640799350000|2021-12-29 17:35:50|19120.89|19000.89|19121.26|19001.26|19121.34|19001.34|19120.73|19000.73|10
1640799360000|2021-12-29 17:36:00|19121.14|19001.14|19121.7|19001.7|19122.03|19002.03|19121.14|19001.14|9
1640799370000|2021-12-29 17:36:10|19121.72|19001.72|19122.49|19002.49|19122.61|19002.61|19121.71|19001.71|9
1640799380000|2021-12-29 17:36:20|19122.69|19002.69|19123.88|19003.88|19123.88|19003.88|19122.65|19002.65|10
1640799390000|2021-12-29 17:36:30|19123.68|19003.68|19127.07|19007.07|19127.07|19007.07|19123.68|19003.68|10
1640799400000|2021-12-29 17:36:40|19127.78|19007.78|19128.61|19008.61|19128.77|19008.77|19127.78|19007.78|9
1640799410000|2021-12-29 17:36:50|19128.45|19008.45|19128.01|19008.01|19129.17|19009.17|19127.91|19007.91|10
1640799420000|2021-12-29 17:37:00|19127.23|19007.23|19127.93|19007.93|19127.93|19007.93|19126.91|19006.91|10
1640799430000|2021-12-29 17:37:10|19128.16|19008.16|19130.91|19010.91|19130.91|19010.91|19128.16|19008.16|9
1640799440000|2021-12-29 17:37:20|19130.83|19010.83|19129.89|19009.89|19130.83|19010.83|19129.85|19009.85|10
1640799450000|2021-12-29 17:37:30|19129.65|19009.65|19129.59|19009.59|19129.65|19009.65|19129.35|19009.35|8
1640799460000|2021-12-29 17:37:40|19129.68|19009.68|19130.55|19010.55|19130.59|19010.59|19129.68|19009.68|9
1640799470000|2021-12-29 17:37:50|19130.82|19010.82|19128.55|19008.55|19131.13|19011.13|19128.55|19008.55|9
1640799480000|2021-12-29 17:38:00|19128.8|19008.8|19132.35|19012.35|19132.35|19012.35|19128.8|19008.8|10
1640799490000|2021-12-29 17:38:10|19132.79|19012.79|19137.05|19017.05|19137.05|19017.05|19132.79|19012.79|9
1640799500000|2021-12-29 17:38:20|19137.5|19017.5|19139.92|19019.92|19139.92|19019.92|19137.5|19017.5|10
1640799510000|2021-12-29 17:38:30|19139.83|19019.83|19143.44|19023.44|19143.52|19023.52|19139.83|19019.83|10
1640799520000|2021-12-29 17:38:40|19143.65|19023.65|19147.05|19027.05|19147.05|19027.05|19143.65|19023.65|10
1640799530000|2021-12-29 17:38:50|19146.99|19026.99|19149.59|19029.59|19149.8|19029.8|19146.99|19026.99|10
1640799540000|2021-12-29 17:39:00|19149.68|19029.68|19151.43|19031.43|19151.43|19031.43|19149.68|19029.68|8
1640799550000|2021-12-29 17:39:10|19151.48|19031.48|19152.48|19032.48|19152.62|19032.62|19151.48|19031.48|10
1640799560000|2021-12-29 17:39:20|19152.78|19032.78|19154.16|19034.16|19154.53|19034.53|19152.56|19032.56|9
1640799570000|2021-12-29 17:39:30|19154.3|19034.3|19153|19033|19155.38|19035.38|19153|19033|10
1640799580000|2021-12-29 17:39:40|19152.72|19032.72|19148.62|19028.62|19152.72|19032.72|19148.62|19028.62|10
1640799590000|2021-12-29 17:39:50|19148.74|19028.74|19147.34|19027.34|19148.74|19028.74|19147.34|19027.34|10
1640799600000|2021-12-29 17:40:00|19146.75|19026.75|19146.25|19026.25|19146.89|19026.89|19146.25|19026.25|10
1640799610000|2021-12-29 17:40:10|19146.37|19026.37|19146.75|19026.75|19146.75|19026.75|19146.11|19026.11|10
1640799620000|2021-12-29 17:40:20|19146.71|19026.71|19145.51|19025.51|19146.92|19026.92|19145.51|19025.51|10
1640799630000|2021-12-29 17:40:30|19145.17|19025.17|19145.68|19025.68|19145.95|19025.95|19145.17|19025.17|9
1640799640000|2021-12-29 17:40:40|19145.53|19025.53|19144.63|19024.63|19145.58|19025.58|19144.38|19024.38|8
1640799650000|2021-12-29 17:40:50|19144.56|19024.56|19142.91|19022.91|19144.56|19024.56|19142.91|19022.91|9
1640799660000|2021-12-29 17:41:00|19142.23|19022.23|19141.36|19021.36|19143.38|19023.38|19141.36|19021.36|10
1640799670000|2021-12-29 17:41:10|19141.72|19021.72|19142|19022|19142.16|19022.16|19141.72|19021.72|8
1640799680000|2021-12-29 17:41:20|19142.06|19022.06|19141.33|19021.33|19142.06|19022.06|19141.33|19021.33|9
1640799690000|2021-12-29 17:41:30|19141.19|19021.19|19141.46|19021.46|19141.47|19021.47|19140.76|19020.76|9
1640799700000|2021-12-29 17:41:40|19141.86|19021.86|19142.12|19022.12|19142.4|19022.4|19141.86|19021.86|9
1640799710000|2021-12-29 17:41:50|19142.77|19022.77|19144.48|19024.48|19144.48|19024.48|19142.77|19022.77|9
1640799720000|2021-12-29 17:42:00|19144.7|19024.7|19149.19|19029.19|19149.19|19029.19|19144.7|19024.7|10
1640799730000|2021-12-29 17:42:10|19148.75|19028.75|19151.05|19031.05|19151.05|19031.05|19148.75|19028.75|8
1640799740000|2021-12-29 17:42:20|19151.37|19031.37|19153|19033|19153|19033|19151.37|19031.37|9
1640799750000|2021-12-29 17:42:30|19152.43|19032.43|19153.11|19033.11|19153.26|19033.26|19152.31|19032.31|10
1640799760000|2021-12-29 17:42:40|19152.99|19032.99|19156.24|19036.24|19156.24|19036.24|19152.99|19032.99|9
1640799770000|2021-12-29 17:42:50|19156.02|19036.02|19159.05|19039.05|19159.05|19039.05|19156.02|19036.02|10
1640799780000|2021-12-29 17:43:00|19159.55|19039.55|19160.39|19040.39|19160.92|19040.92|19159.55|19039.55|8
1640799790000|2021-12-29 17:43:10|19160.46|19040.46|19166.29|19046.29|19166.29|19046.29|19160.46|19040.46|9
1640799800000|2021-12-29 17:43:20|19167.16|19047.16|19167.47|19047.47|19167.47|19047.47|19166.64|19046.64|10
1640799810000|2021-12-29 17:43:30|19167.11|19047.11|19162.93|19042.93|19167.13|19047.13|19162.93|19042.93|10
1640799820000|2021-12-29 17:43:40|19161.68|19041.68|19159.8|19039.8|19161.91|19041.91|19159.8|19039.8|10
1640799830000|2021-12-29 17:43:50|19160.61|19040.61|19157.77|19037.77|19160.61|19040.61|19157.77|19037.77|9
1640799840000|2021-12-29 17:44:00|19157.63|19037.63|19154.99|19034.99|19157.63|19037.63|19154.99|19034.99|10
1640799850000|2021-12-29 17:44:10|19154.97|19034.97|19157.22|19037.22|19157.55|19037.55|19154.97|19034.97|8
1640799860000|2021-12-29 17:44:20|19157.86|19037.86|19161.28|19041.28|19161.61|19041.61|19157.72|19037.72|9
1640799870000|2021-12-29 17:44:30|19161.35|19041.35|19164.44|19044.44|19164.44|19044.44|19161.35|19041.35|10
1640799880000|2021-12-29 17:44:40|19164.02|19044.02|19165.64|19045.64|19165.64|19045.64|19163.93|19043.93|10
1640799890000|2021-12-29 17:44:50|19165.35|19045.35|19166.57|19046.57|19166.57|19046.57|19165.35|19045.35|9
1640799900000|2021-12-29 17:45:00|19166.61|19046.61|19165.92|19045.92|19167.51|19047.51|19165.92|19045.92|9
1640799910000|2021-12-29 17:45:10|19166.27|19046.27|19166.71|19046.71|19166.86|19046.86|19166.16|19046.16|10
1640799920000|2021-12-29 17:45:20|19166.92|19046.92|19167.55|19047.55|19167.89|19047.89|19166.45|19046.45|10
1640799930000|2021-12-29 17:45:30|19168.55|19048.55|19167.76|19047.76|19168.64|19048.64|19167.71|19047.71|10
1640799940000|2021-12-29 17:45:40|19167.27|19047.27|19168.05|19048.05|19168.05|19048.05|19166.72|19046.72|10
1640799950000|2021-12-29 17:45:50|19168.1|19048.1|19167.55|19047.55|19168.34|19048.34|19167.55|19047.55|10
1640799960000|2021-12-29 17:46:00|19167.72|19047.72|19168.74|19048.74|19168.74|19048.74|19167.72|19047.72|10
1640799970000|2021-12-29 17:46:10|19169.3|19049.3|19169.92|19049.92|19169.92|19049.92|19169.3|19049.3|7
1640799980000|2021-12-29 17:46:20|19169.91|19049.91|19170.71|19050.71|19170.98|19050.98|19169.79|19049.79|10
1640799990000|2021-12-29 17:46:30|19170.76|19050.76|19169.42|19049.42|19171|19051|19169.37|19049.37|10
1640800000000|2021-12-29 17:46:40|19169.41|19049.41|19167.33|19047.33|19169.41|19049.41|19167.33|19047.33|10
1640800010000|2021-12-29 17:46:50|19167.69|19047.69|19165.66|19045.66|19167.69|19047.69|19165.66|19045.66|8
1640800020000|2021-12-29 17:47:00|19165.76|19045.76|19165.96|19045.96|19166.03|19046.03|19165.12|19045.12|9
1640800030000|2021-12-29 17:47:10|19166.75|19046.75|19168.76|19048.76|19168.9|19048.9|19166.74|19046.74|8
1640800040000|2021-12-29 17:47:20|19169.07|19049.07|19171.4|19051.4|19171.52|19051.52|19169.07|19049.07|10
1640800050000|2021-12-29 17:47:30|19171.16|19051.16|19173.97|19053.97|19174.02|19054.02|19171.09|19051.09|10
1640800060000|2021-12-29 17:47:40|19173.36|19053.36|19174.23|19054.23|19174.57|19054.57|19173.36|19053.36|8
1640800070000|2021-12-29 17:47:50|19174.05|19054.05|19172.19|19052.19|19174.05|19054.05|19172.19|19052.19|10
1640800080000|2021-12-29 17:48:00|19172.03|19052.03|19172.88|19052.88|19172.89|19052.89|19171.89|19051.89|9
1640800090000|2021-12-29 17:48:10|19172.69|19052.69|19171.66|19051.66|19173.03|19053.03|19171.66|19051.66|10
1640800100000|2021-12-29 17:48:20|19171.36|19051.36|19165.61|19045.61|19171.4|19051.4|19165.61|19045.61|10
1640800110000|2021-12-29 17:48:30|19165.57|19045.57|19161.78|19041.78|19165.57|19045.57|19161.78|19041.78|9
1640800120000|2021-12-29 17:48:40|19161.77|19041.77|19156.57|19036.57|19161.89|19041.89|19156.57|19036.57|10
1640800130000|2021-12-29 17:48:50|19156.44|19036.44|19155.48|19035.48|19156.44|19036.44|19155.48|19035.48|9
1640800140000|2021-12-29 17:49:00|19155.37|19035.37|19152.55|19032.55|19155.37|19035.37|19152.45|19032.45|10
1640800150000|2021-12-29 17:49:10|19152.52|19032.52|19149.2|19029.2|19152.52|19032.52|19149.2|19029.2|9
1640800160000|2021-12-29 17:49:20|19149.01|19029.01|19147.49|19027.49|19149.44|19029.44|19147.49|19027.49|10
1640800170000|2021-12-29 17:49:30|19147.46|19027.46|19147.33|19027.33|19147.86|19027.86|19147.26|19027.26|10
1640800180000|2021-12-29 17:49:40|19147.2|19027.2|19148.77|19028.77|19148.87|19028.87|19147.2|19027.2|10
1640800190000|2021-12-29 17:49:50|19148.95|19028.95|19149.56|19029.56|19150.08|19030.08|19148.95|19028.95|10
1640800200000|2021-12-29 17:50:00|19149.74|19029.74|19146.99|19026.99|19149.74|19029.74|19146.99|19026.99|9
1640800210000|2021-12-29 17:50:10|19147.04|19027.04|19139.22|19019.22|19147.04|19027.04|19139.22|19019.22|10
1640800220000|2021-12-29 17:50:20|19139.17|19019.17|19129.41|19009.41|19139.17|19019.17|19129.41|19009.41|10
1640800230000|2021-12-29 17:50:30|19129.32|19009.32|19125.11|19005.11|19129.32|19009.32|19125.11|19005.11|9
1640800240000|2021-12-29 17:50:40|19124.41|19004.41|19124.31|19004.31|19125.41|19005.41|19124.31|19004.31|10
1640800250000|2021-12-29 17:50:50|19123.73|19003.73|19123.84|19003.84|19124.01|19004.01|19123.4|19003.4|10
1640800260000|2021-12-29 17:51:00|19124.05|19004.05|19122.15|19002.15|19124.05|19004.05|19122.15|19002.15|10
1640800270000|2021-12-29 17:51:10|19122.22|19002.22|19120.2|19000.2|19122.35|19002.35|19119.84|18999.84|10
1640800280000|2021-12-29 17:51:20|19120.4|19000.4|19118.01|18998.01|19120.4|19000.4|19117.85|18997.85|10
1640800290000|2021-12-29 17:51:30|19117.54|18997.54|19113.05|18993.05|19117.57|18997.57|19112.87|18992.87|9
1640800300000|2021-12-29 17:51:40|19111.86|18991.86|19109.36|18989.36|19111.93|18991.93|19109.36|18989.36|10
1640800310000|2021-12-29 17:51:50|19109.47|18989.47|19103.1|18983.1|19109.47|18989.47|19103.1|18983.1|10
1640800320000|2021-12-29 17:52:00|19101.97|18981.97|19097|18977|19101.97|18981.97|19097|18977|10
1640800330000|2021-12-29 17:52:10|19096.64|18976.64|19091.08|18971.08|19097.36|18977.36|19091.08|18971.08|10
1640800340000|2021-12-29 17:52:20|19091|18971|19091.04|18971.04|19091.04|18971.04|19089.93|18969.93|10
1640800350000|2021-12-29 17:52:30|19091.56|18971.56|19096.03|18976.03|19096.03|18976.03|19091.56|18971.56|10
1640800360000|2021-12-29 17:52:40|19096.59|18976.59|19101.22|18981.22|19101.45|18981.45|19096.59|18976.59|10
1640800370000|2021-12-29 17:52:50|19101.34|18981.34|19102.53|18982.53|19102.53|18982.53|19100.95|18980.95|9
1640800380000|2021-12-29 17:53:00|19102.56|18982.56|19105.28|18985.28|19105.28|18985.28|19102.56|18982.56|10
1640800390000|2021-12-29 17:53:10|19105.36|18985.36|19106.92|18986.92|19107.15|18987.15|19105.36|18985.36|10
1640800400000|2021-12-29 17:53:20|19107.54|18987.54|19107.5|18987.5|19108.46|18988.46|19107.5|18987.5|9
1640800410000|2021-12-29 17:53:30|19107.38|18987.38|19107.15|18987.15|19107.65|18987.65|19106.5|18986.5|10
1640800420000|2021-12-29 17:53:40|19107.55|18987.55|19108|18988|19108|18988|19107.48|18987.48|8
1640800430000|2021-12-29 17:53:50|19108.04|18988.04|19104.84|18984.84|19108.04|18988.04|19104.84|18984.84|10
1640800440000|2021-12-29 17:54:00|19105.36|18985.36|19105.94|18985.94|19106|18986|19105.24|18985.24|10
1640800450000|2021-12-29 17:54:10|19105.75|18985.75|19110.39|18990.39|19110.39|18990.39|19105.75|18985.75|10
1640800460000|2021-12-29 17:54:20|19111.73|18991.73|19115.45|18995.45|19115.45|18995.45|19111.73|18991.73|10
1640800470000|2021-12-29 17:54:30|19115.62|18995.62|19121.35|19001.35|19121.35|19001.35|19115.62|18995.62|10
1640800480000|2021-12-29 17:54:40|19121.76|19001.76|19123.55|19003.55|19123.93|19003.93|19121.74|19001.74|10
1640800490000|2021-12-29 17:54:50|19123.53|19003.53|19124.82|19004.82|19124.82|19004.82|19123.12|19003.12|10
1640800500000|2021-12-29 17:55:00|19124.75|19004.75|19127.02|19007.02|19127.02|19007.02|19124.75|19004.75|9
1640800510000|2021-12-29 17:55:10|19126.67|19006.67|19127.47|19007.47|19127.47|19007.47|19126.66|19006.66|10
1640800520000|2021-12-29 17:55:20|19127.46|19007.46|19127.71|19007.71|19128.47|19008.47|19127.21|19007.21|10
1640800530000|2021-12-29 17:55:30|19127.54|19007.54|19128.58|19008.58|19129.34|19009.34|19127.54|19007.54|10
1640800540000|2021-12-29 17:55:40|19129.95|19009.95|19130.44|19010.44|19130.88|19010.88|19129.95|19009.95|9
1640800550000|2021-12-29 17:55:50|19130.63|19010.63|19132.27|19012.27|19132.27|19012.27|19130.63|19010.63|10
1640800560000|2021-12-29 17:56:00|19132.26|19012.26|19132.66|19012.66|19132.66|19012.66|19132.15|19012.15|8
1640800570000|2021-12-29 17:56:10|19132.69|19012.69|19132.32|19012.32|19134.3|19014.3|19132.32|19012.32|10
1640800580000|2021-12-29 17:56:20|19132.58|19012.58|19131.63|19011.63|19132.7|19012.7|19131.51|19011.51|10
1640800590000|2021-12-29 17:56:30|19131.67|19011.67|19131.68|19011.68|19131.69|19011.69|19131.21|19011.21|10
1640800600000|2021-12-29 17:56:40|19131.77|19011.77|19131.56|19011.56|19132|19012|19131.42|19011.42|10
1640800610000|2021-12-29 17:56:50|19130.84|19010.84|19130.86|19010.86|19130.86|19010.86|19130.12|19010.12|10
1640800620000|2021-12-29 17:57:00|19130.79|19010.79|19130.81|19010.81|19130.87|19010.87|19130.44|19010.44|7
1640800630000|2021-12-29 17:57:10|19131.01|19011.01|19132.12|19012.12|19132.25|19012.25|19130.97|19010.97|10
1640800640000|2021-12-29 17:57:20|19132.13|19012.13|19130.34|19010.34|19132.32|19012.32|19130.34|19010.34|10
1640800650000|2021-12-29 17:57:30|19130.38|19010.38|19128.14|19008.14|19130.38|19010.38|19128.14|19008.14|10
1640800660000|2021-12-29 17:57:40|19127.79|19007.79|19127.35|19007.35|19127.79|19007.79|19127.07|19007.07|10
1640800670000|2021-12-29 17:57:50|19127.47|19007.47|19131|19011|19131|19011|19127.47|19007.47|10
1640800680000|2021-12-29 17:58:00|19131.34|19011.34|19133.58|19013.58|19133.58|19013.58|19131.34|19011.34|10
1640800690000|2021-12-29 17:58:10|19133.71|19013.71|19135.32|19015.32|19135.32|19015.32|19133.51|19013.51|9
1640800700000|2021-12-29 17:58:20|19135.49|19015.49|19132.36|19012.36|19135.75|19015.75|19132.36|19012.36|10
1640800710000|2021-12-29 17:58:30|19132.07|19012.07|19131.32|19011.32|19132.33|19012.33|19130.88|19010.88|9
1640800720000|2021-12-29 17:58:40|19131.2|19011.2|19131.41|19011.41|19131.48|19011.48|19131.19|19011.19|9
1640800730000|2021-12-29 17:58:50|19131.45|19011.45|19131.16|19011.16|19131.52|19011.52|19131.06|19011.06|9
1640800740000|2021-12-29 17:59:00|19131.14|19011.14|19129.59|19009.59|19131.14|19011.14|19129.59|19009.59|8
1640800750000|2021-12-29 17:59:10|19129.35|19009.35|19128.3|19008.3|19129.43|19009.43|19128.3|19008.3|8
1640800760000|2021-12-29 17:59:20|19128.09|19008.09|19127.14|19007.14|19128.09|19008.09|19127.14|19007.14|10
1640800770000|2021-12-29 17:59:30|19127.44|19007.44|19126.78|19006.78|19127.44|19007.44|19126.33|19006.33|6
1640800780000|2021-12-29 17:59:40|19126.46|19006.46|19125.66|19005.66|19126.61|19006.61|19125.43|19005.43|9
1640800790000|2021-12-29 17:59:50|19125.79|19005.79|19123.03|19003.03|19126.01|19006.01|19123.03|19003.03|9
1640800800000|2021-12-29 18:00:00|19122.77|19002.77|19117.2|18997.2|19122.77|19002.77|19117.2|18997.2|10
1640800810000|2021-12-29 18:00:10|19116.65|18996.65|19118.36|18998.36|19118.36|18998.36|19116.19|18996.19|10
1640800820000|2021-12-29 18:00:20|19118.94|18998.94|19122.65|19002.65|19122.65|19002.65|19118.94|18998.94|10
1640800830000|2021-12-29 18:00:30|19122.57|19002.57|19124.71|19004.71|19124.88|19004.88|19122.57|19002.57|9
1640800840000|2021-12-29 18:00:40|19125.44|19005.44|19126.11|19006.11|19126.28|19006.28|19125.16|19005.16|10
1640800850000|2021-12-29 18:00:50|19126.22|19006.22|19126.44|19006.44|19126.66|19006.66|19126.07|19006.07|10
1640800860000|2021-12-29 18:01:00|19126.73|19006.73|19129.44|19009.44|19129.5|19009.5|19126.73|19006.73|10
1640800870000|2021-12-29 18:01:10|19129.58|19009.58|19131.21|19011.21|19131.21|19011.21|19129.58|19009.58|10
1640800880000|2021-12-29 18:01:20|19131.26|19011.26|19131.86|19011.86|19131.86|19011.86|19130.52|19010.52|10
1640800890000|2021-12-29 18:01:30|19132.08|19012.08|19135.85|19015.85|19135.85|19015.85|19131.91|19011.91|10
1640800900000|2021-12-29 18:01:40|19136.48|19016.48|19135.18|19015.18|19136.48|19016.48|19130.45|19010.45|10
1640800910000|2021-12-29 18:01:50|19136.67|19016.67|19140.55|19020.55|19140.55|19020.55|19136.67|19016.67|10
1640800920000|2021-12-29 18:02:00|19141.77|19021.77|19147.95|19027.95|19147.95|19027.95|19141.77|19021.77|10
1640800930000|2021-12-29 18:02:10|19148.32|19028.32|19159.94|19039.94|19159.94|19039.94|19148.32|19028.32|10
1640800940000|2021-12-29 18:02:20|19160.13|19040.13|19164.45|19044.45|19164.45|19044.45|19160.13|19040.13|10
1640800950000|2021-12-29 18:02:30|19164.32|19044.32|19166.73|19046.73|19166.73|19046.73|19164.17|19044.17|10
1640800960000|2021-12-29 18:02:40|19166.99|19046.99|19167.59|19047.59|19167.91|19047.91|19166.99|19046.99|9
1640800970000|2021-12-29 18:02:50|19167.97|19047.97|19166.95|19046.95|19168.43|19048.43|19166.95|19046.95|10
1640800980000|2021-12-29 18:03:00|19166.62|19046.62|19168.62|19048.62|19169.44|19049.44|19166.62|19046.62|10
1640800990000|2021-12-29 18:03:10|19168.89|19048.89|19168.24|19048.24|19168.93|19048.93|19168.24|19048.24|10
1640801000000|2021-12-29 18:03:20|19168.11|19048.11|19163.65|19043.65|19168.11|19048.11|19163.65|19043.65|10
1640801010000|2021-12-29 18:03:30|19163.56|19043.56|19164.07|19044.07|19164.52|19044.52|19163.56|19043.56|10
1640801020000|2021-12-29 18:03:40|19164.04|19044.04|19163.75|19043.75|19164.04|19044.04|19162.19|19042.19|10
1640801030000|2021-12-29 18:03:50|19164.19|19044.19|19165.92|19045.92|19166.25|19046.25|19164.17|19044.17|10
1640801040000|2021-12-29 18:04:00|19165.87|19045.87|19166.07|19046.07|19166.29|19046.29|19165.46|19045.46|10
1640801050000|2021-12-29 18:04:10|19166.33|19046.33|19168.1|19048.1|19168.1|19048.1|19165.67|19045.67|10
1640801060000|2021-12-29 18:04:20|19168.19|19048.19|19166.41|19046.41|19168.3|19048.3|19166.41|19046.41|10
1640801070000|2021-12-29 18:04:30|19166.44|19046.44|19166.65|19046.65|19166.68|19046.68|19165.88|19045.88|9
1640801080000|2021-12-29 18:04:40|19166.39|19046.39|19164.95|19044.95|19166.39|19046.39|19164.95|19044.95|8
1640801090000|2021-12-29 18:04:50|19164.78|19044.78|19165|19045|19165|19045|19164.12|19044.12|10
1640801100000|2021-12-29 18:05:00|19165.32|19045.32|19161.08|19041.08|19165.32|19045.32|19160.83|19040.83|10
1640801110000|2021-12-29 18:05:10|19160.46|19040.46|19157.93|19037.93|19160.46|19040.46|19157.93|19037.93|10
1640801120000|2021-12-29 18:05:20|19158.11|19038.11|19156.66|19036.66|19158.11|19038.11|19156.53|19036.53|10
1640801130000|2021-12-29 18:05:30|19156.37|19036.37|19153.22|19033.22|19156.37|19036.37|19153.22|19033.22|10
1640801140000|2021-12-29 18:05:40|19151.89|19031.89|19149.6|19029.6|19151.89|19031.89|19149.33|19029.33|10
1640801150000|2021-12-29 18:05:50|19150.47|19030.47|19149.63|19029.63|19150.5|19030.5|19147.87|19027.87|10
1640801160000|2021-12-29 18:06:00|19149.66|19029.66|19151.95|19031.95|19152.17|19032.17|19149.66|19029.66|10
1640801170000|2021-12-29 18:06:10|19152.24|19032.24|19154.86|19034.86|19154.86|19034.86|19152.24|19032.24|10
1640801180000|2021-12-29 18:06:20|19154.7|19034.7|19157.88|19037.88|19157.95|19037.95|19154.7|19034.7|9
1640801190000|2021-12-29 18:06:30|19157.5|19037.5|19157.57|19037.57|19157.68|19037.68|19156.97|19036.97|9
1640801200000|2021-12-29 18:06:40|19157.66|19037.66|19161.5|19041.5|19161.5|19041.5|19157.66|19037.66|10
1640801210000|2021-12-29 18:06:50|19161.52|19041.52|19161.55|19041.55|19161.62|19041.62|19161.29|19041.29|10
1640801220000|2021-12-29 18:07:00|19162.38|19042.38|19163.8|19043.8|19163.93|19043.93|19162.27|19042.27|10
1640801230000|2021-12-29 18:07:10|19164.64|19044.64|19167.07|19047.07|19167.07|19047.07|19164.64|19044.64|8
1640801240000|2021-12-29 18:07:20|19166.97|19046.97|19167.66|19047.66|19167.98|19047.98|19166.97|19046.97|10
1640801250000|2021-12-29 18:07:30|19167.78|19047.78|19167.78|19047.78|19167.78|19047.78|19166.98|19046.98|10
1640801260000|2021-12-29 18:07:40|19167.88|19047.88|19168.46|19048.46|19168.46|19048.46|19167.88|19047.88|9
1640801270000|2021-12-29 18:07:50|19168.38|19048.38|19168.44|19048.44|19168.44|19048.44|19167.78|19047.78|10
1640801280000|2021-12-29 18:08:00|19167.71|19047.71|19166.25|19046.25|19167.71|19047.71|19166.19|19046.19|9
1640801290000|2021-12-29 18:08:10|19165.69|19045.69|19166.16|19046.16|19166.16|19046.16|19164.86|19044.86|10
1640801300000|2021-12-29 18:08:20|19166.18|19046.18|19165.21|19045.21|19166.18|19046.18|19164.99|19044.99|10
1640801310000|2021-12-29 18:08:30|19165.04|19045.04|19165.84|19045.84|19166.05|19046.05|19165.04|19045.04|9
1640801320000|2021-12-29 18:08:40|19166.44|19046.44|19167.78|19047.78|19168|19048|19166.44|19046.44|8
1640801330000|2021-12-29 18:08:50|19167.37|19047.37|19164.95|19044.95|19167.37|19047.37|19164.95|19044.95|10
1640801340000|2021-12-29 18:09:00|19164.97|19044.97|19163.34|19043.34|19164.97|19044.97|19163.34|19043.34|8
1640801350000|2021-12-29 18:09:10|19163.09|19043.09|19161.31|19041.31|19163.09|19043.09|19161.31|19041.31|10
1640801360000|2021-12-29 18:09:20|19161.1|19041.1|19164.73|19044.73|19164.73|19044.73|19161.07|19041.07|9
1640801370000|2021-12-29 18:09:30|19164.92|19044.92|19167.73|19047.73|19167.73|19047.73|19164.92|19044.92|10
1640801380000|2021-12-29 18:09:40|19168.28|19048.28|19169.35|19049.35|19169.35|19049.35|19168.28|19048.28|8
1640801390000|2021-12-29 18:09:50|19169.44|19049.44|19171.09|19051.09|19171.23|19051.23|19169.44|19049.44|9
1640801400000|2021-12-29 18:10:00|19171.51|19051.51|19168.74|19048.74|19172.01|19052.01|19168.74|19048.74|10
1640801410000|2021-12-29 18:10:10|19168.83|19048.83|19165.64|19045.64|19168.83|19048.83|19165.64|19045.64|10
1640801420000|2021-12-29 18:10:20|19165.05|19045.05|19162.74|19042.74|19165.05|19045.05|19162.61|19042.61|10
1640801430000|2021-12-29 18:10:30|19162.83|19042.83|19161.68|19041.68|19163.09|19043.09|19161.68|19041.68|10
1640801440000|2021-12-29 18:10:40|19161.76|19041.76|19160.17|19040.17|19161.76|19041.76|19160.17|19040.17|9
1640801450000|2021-12-29 18:10:50|19160.19|19040.19|19160.17|19040.17|19160.37|19040.37|19159.71|19039.71|9
1640801460000|2021-12-29 18:11:00|19160.22|19040.22|19160.4|19040.4|19160.4|19040.4|19159.85|19039.85|9
1640801470000|2021-12-29 18:11:10|19160.39|19040.39|19160.29|19040.29|19160.49|19040.49|19160.14|19040.14|10
1640801480000|2021-12-29 18:11:20|19160.21|19040.21|19159.91|19039.91|19160.21|19040.21|19159.23|19039.23|10
1640801490000|2021-12-29 18:11:30|19159.78|19039.78|19159.38|19039.38|19159.78|19039.78|19158.84|19038.84|10
1640801500000|2021-12-29 18:11:40|19159.57|19039.57|19157.42|19037.42|19159.57|19039.57|19157.42|19037.42|9
1640801510000|2021-12-29 18:11:50|19156.86|19036.86|19157.28|19037.28|19157.28|19037.28|19156.79|19036.79|8
1640801520000|2021-12-29 18:12:00|19157.24|19037.24|19155.88|19035.88|19157.24|19037.24|19155.88|19035.88|9
1640801530000|2021-12-29 18:12:10|19154.71|19034.71|19152.87|19032.87|19154.71|19034.71|19152.82|19032.82|9
1640801540000|2021-12-29 18:12:20|19152.77|19032.77|19154.16|19034.16|19154.16|19034.16|19152.75|19032.75|7
1640801550000|2021-12-29 18:12:30|19154.5|19034.5|19154.87|19034.87|19155.42|19035.42|19154.43|19034.43|10
1640801560000|2021-12-29 18:12:40|19154.91|19034.91|19155.22|19035.22|19155.33|19035.33|19154.84|19034.84|7
1640801570000|2021-12-29 18:12:50|19154.73|19034.73|19154.51|19034.51|19154.74|19034.74|19154.05|19034.05|9
1640801580000|2021-12-29 18:13:00|19154.49|19034.49|19155.32|19035.32|19155.32|19035.32|19154.08|19034.08|9
1640801590000|2021-12-29 18:13:10|19155.37|19035.37|19159.54|19039.54|19159.54|19039.54|19154.98|19034.98|10
1640801600000|2021-12-29 18:13:20|19159.85|19039.85|19164.06|19044.06|19164.06|19044.06|19159.85|19039.85|8
1640801610000|2021-12-29 18:13:30|19164.23|19044.23|19165.26|19045.26|19165.93|19045.93|19164.23|19044.23|10
1640801620000|2021-12-29 18:13:40|19164.98|19044.98|19164.76|19044.76|19165.14|19045.14|19164.73|19044.73|10
1640801630000|2021-12-29 18:13:50|19164.57|19044.57|19160.94|19040.94|19164.57|19044.57|19160.94|19040.94|9
1640801640000|2021-12-29 18:14:00|19160.87|19040.87|19158.93|19038.93|19160.91|19040.91|19158.9|19038.9|8
1640801650000|2021-12-29 18:14:10|19158.62|19038.62|19158.5|19038.5|19158.62|19038.62|19158.18|19038.18|9
1640801660000|2021-12-29 18:14:20|19158.23|19038.23|19158.11|19038.11|19158.23|19038.23|19157.92|19037.92|5
1640801670000|2021-12-29 18:14:30|19157.61|19037.61|19155.86|19035.86|19157.61|19037.61|19155.77|19035.77|7
1640801680000|2021-12-29 18:14:40|19155.84|19035.84|19155.89|19035.89|19156.21|19036.21|19155.8|19035.8|10
1640801690000|2021-12-29 18:14:50|19156.07|19036.07|19154.59|19034.59|19156.07|19036.07|19154.51|19034.51|9
1640801700000|2021-12-29 18:15:00|19154.78|19034.78|19158.11|19038.11|19158.11|19038.11|19154.76|19034.76|9
1640801710000|2021-12-29 18:15:10|19158.21|19038.21|19161.26|19041.26|19161.28|19041.28|19158.21|19038.21|10
1640801720000|2021-12-29 18:15:20|19161.13|19041.13|19161.82|19041.82|19161.82|19041.82|19161.03|19041.03|8
1640801730000|2021-12-29 18:15:30|19161.95|19041.95|19161.26|19041.26|19162.07|19042.07|19161.26|19041.26|9
1640801740000|2021-12-29 18:15:40|19161.27|19041.27|19161.41|19041.41|19161.41|19041.41|19160.57|19040.57|10
1640801750000|2021-12-29 18:15:50|19161.84|19041.84|19163.95|19043.95|19164.03|19044.03|19161.84|19041.84|10
1640801760000|2021-12-29 18:16:00|19164.12|19044.12|19165.13|19045.13|19165.36|19045.36|19163.6|19043.6|9
1640801770000|2021-12-29 18:16:10|19164.88|19044.88|19166.1|19046.1|19166.42|19046.42|19164.66|19044.66|10
1640801780000|2021-12-29 18:16:20|19166.08|19046.08|19169.02|19049.02|19169.02|19049.02|19166.08|19046.08|10
1640801790000|2021-12-29 18:16:30|19169.12|19049.12|19172.56|19052.56|19172.56|19052.56|19169.12|19049.12|10
1640801800000|2021-12-29 18:16:40|19173.82|19053.82|19178.77|19058.77|19178.77|19058.77|19173.8|19053.8|10
1640801810000|2021-12-29 18:16:50|19177.9|19057.9|19184.84|19064.84|19184.84|19064.84|19177.9|19057.9|9
1640801820000|2021-12-29 18:17:00|19187.65|19067.65|19191.88|19071.88|19191.88|19071.88|19187.65|19067.65|10
1640801830000|2021-12-29 18:17:10|19192.36|19072.36|19197.79|19077.79|19197.79|19077.79|19192.36|19072.36|10
1640801840000|2021-12-29 18:17:20|19198.69|19078.69|19199.72|19079.72|19199.96|19079.96|19198.69|19078.69|10
1640801850000|2021-12-29 18:17:30|19199.71|19079.71|19200.79|19080.79|19200.8|19080.8|19199.71|19079.71|9
1640801860000|2021-12-29 18:17:40|19200.84|19080.84|19204.69|19084.69|19204.69|19084.69|19200.6|19080.6|10
1640801870000|2021-12-29 18:17:50|19204.84|19084.84|19208.43|19088.43|19208.59|19088.59|19204.13|19084.13|10
1640801880000|2021-12-29 18:18:00|19208.97|19088.97|19212.76|19092.76|19212.76|19092.76|19208.07|19088.07|10
1640801890000|2021-12-29 18:18:10|19213.45|19093.45|19221.27|19101.27|19221.27|19101.27|19213.45|19093.45|10
1640801900000|2021-12-29 18:18:20|19221.44|19101.44|19221.05|19101.05|19221.95|19101.95|19220.9|19100.9|10
1640801910000|2021-12-29 18:18:30|19221.15|19101.15|19220.32|19100.32|19221.15|19101.15|19220.13|19100.13|10
1640801920000|2021-12-29 18:18:40|19220.23|19100.23|19220.36|19100.36|19221.07|19101.07|19220.22|19100.22|9
1640801930000|2021-12-29 18:18:50|19219.36|19099.36|19219.53|19099.53|19219.98|19099.98|19219.26|19099.26|10
1640801940000|2021-12-29 18:19:00|19220|19100|19218.34|19098.34|19220.06|19100.06|19217.55|19097.55|10
1640801950000|2021-12-29 18:19:10|19218.48|19098.48|19218.74|19098.74|19218.74|19098.74|19218.04|19098.04|9
1640801960000|2021-12-29 18:19:20|19219.06|19099.06|19219.21|19099.21|19219.21|19099.21|19218.58|19098.58|10
1640801970000|2021-12-29 18:19:30|19220.26|19100.26|19218.19|19098.19|19220.26|19100.26|19217.58|19097.58|8
1640801980000|2021-12-29 18:19:40|19217.68|19097.68|19213.16|19093.16|19217.68|19097.68|19213.16|19093.16|10
1640801990000|2021-12-29 18:19:50|19212.5|19092.5|19210.69|19090.69|19212.76|19092.76|19210.69|19090.69|8
1640802000000|2021-12-29 18:20:00|19211.18|19091.18|19210.56|19090.56|19211.3|19091.3|19209.59|19089.59|9
1640802010000|2021-12-29 18:20:10|19210.46|19090.46|19210.31|19090.31|19210.48|19090.48|19209.12|19089.12|10
1640802020000|2021-12-29 18:20:20|19210.04|19090.04|19209.62|19089.62|19210.38|19090.38|19209.62|19089.62|10
1640802030000|2021-12-29 18:20:30|19209.78|19089.78|19205.55|19085.55|19210.07|19090.07|19205.45|19085.45|10
1640802040000|2021-12-29 18:20:40|19205.52|19085.52|19202.95|19082.95|19205.52|19085.52|19202.95|19082.95|10
1640802050000|2021-12-29 18:20:50|19202.62|19082.62|19202.89|19082.89|19203.12|19083.12|19202.62|19082.62|10
1640802060000|2021-12-29 18:21:00|19202.78|19082.78|19202.22|19082.22|19203.09|19083.09|19201.67|19081.67|10
1640802070000|2021-12-29 18:21:10|19202.34|19082.34|19202.89|19082.89|19203.32|19083.32|19202.14|19082.14|10
1640802080000|2021-12-29 18:21:20|19202.41|19082.41|19199.28|19079.28|19202.41|19082.41|19199.28|19079.28|10
1640802090000|2021-12-29 18:21:30|19199.21|19079.21|19194|19074|19199.21|19079.21|19194|19074|10
1640802100000|2021-12-29 18:21:40|19193.64|19073.64|19191.66|19071.66|19193.76|19073.76|19190.82|19070.82|10
1640802110000|2021-12-29 18:21:50|19191.95|19071.95|19193.65|19073.65|19194.03|19074.03|19191.95|19071.95|10
1640802120000|2021-12-29 18:22:00|19193.49|19073.49|19195.7|19075.7|19195.7|19075.7|19193.02|19073.02|10
1640802130000|2021-12-29 18:22:10|19196.36|19076.36|19197.17|19077.17|19197.17|19077.17|19196.14|19076.14|10
1640802140000|2021-12-29 18:22:20|19198.13|19078.13|19202.28|19082.28|19202.28|19082.28|19198.07|19078.07|10
1640802150000|2021-12-29 18:22:30|19202.71|19082.71|19204.1|19084.1|19204.1|19084.1|19202.7|19082.7|10
1640802160000|2021-12-29 18:22:40|19204.52|19084.52|19206.93|19086.93|19206.93|19086.93|19204.52|19084.52|9
1640802170000|2021-12-29 18:22:50|19207.03|19087.03|19206.71|19086.71|19207.03|19087.03|19206.23|19086.23|9
1640802180000|2021-12-29 18:23:00|19206.4|19086.4|19206.69|19086.69|19207.55|19087.55|19206.4|19086.4|10
1640802190000|2021-12-29 18:23:10|19206.48|19086.48|19206.5|19086.5|19206.8|19086.8|19206.09|19086.09|10
1640802200000|2021-12-29 18:23:20|19206.51|19086.51|19202.78|19082.78|19206.51|19086.51|19202.78|19082.78|10
1640802210000|2021-12-29 18:23:30|19202.99|19082.99|19202.72|19082.72|19202.99|19082.99|19202.48|19082.48|9
1640802220000|2021-12-29 18:23:40|19202.79|19082.79|19203.19|19083.19|19203.37|19083.37|19202.67|19082.67|10
1640802230000|2021-12-29 18:23:50|19203.15|19083.15|19203.81|19083.81|19204.04|19084.04|19203.02|19083.02|10
1640802240000|2021-12-29 18:24:00|19204.65|19084.65|19207.26|19087.26|19207.26|19087.26|19204.65|19084.65|10
1640802250000|2021-12-29 18:24:10|19207.58|19087.58|19210.64|19090.64|19210.64|19090.64|19207.58|19087.58|10
1640802260000|2021-12-29 18:24:20|19210.86|19090.86|19214.03|19094.03|19214.03|19094.03|19210.86|19090.86|10
1640802270000|2021-12-29 18:24:30|19213.76|19093.76|19214.52|19094.52|19214.57|19094.57|19213.36|19093.36|10
1640802280000|2021-12-29 18:24:40|19214.51|19094.51|19214.45|19094.45|19214.9|19094.9|19214.45|19094.45|10
1640802290000|2021-12-29 18:24:50|19214.41|19094.41|19214.8|19094.8|19215.11|19095.11|19213.51|19093.51|10
1640802300000|2021-12-29 18:25:00|19214.66|19094.66|19216.59|19096.59|19216.59|19096.59|19214.31|19094.31|10
1640802310000|2021-12-29 18:25:10|19216.28|19096.28|19218.49|19098.49|19218.49|19098.49|19216.12|19096.12|10
1640802320000|2021-12-29 18:25:20|19218.95|19098.95|19222.67|19102.67|19222.67|19102.67|19218.95|19098.95|10
1640802330000|2021-12-29 18:25:30|19223.28|19103.28|19226.84|19106.84|19226.84|19106.84|19222.76|19102.76|10
1640802340000|2021-12-29 18:25:40|19227.39|19107.39|19229|19109|19229.17|19109.17|19227.39|19107.39|10
1640802350000|2021-12-29 18:25:50|19229.46|19109.46|19231.22|19111.22|19231.29|19111.29|19229.46|19109.46|10
1640802360000|2021-12-29 18:26:00|19231.09|19111.09|19230.8|19110.8|19231.09|19111.09|19230.72|19110.72|9
1640802370000|2021-12-29 18:26:10|19231.48|19111.48|19229.95|19109.95|19231.48|19111.48|19229.74|19109.74|9
1640802380000|2021-12-29 18:26:20|19229.98|19109.98|19229.1|19109.1|19229.98|19109.98|19229.1|19109.1|9
1640802390000|2021-12-29 18:26:30|19229.11|19109.11|19228.33|19108.33|19229.11|19109.11|19228.33|19108.33|9
1640802400000|2021-12-29 18:26:40|19227.87|19107.87|19227.08|19107.08|19228.01|19108.01|19227.08|19107.08|10
1640802410000|2021-12-29 18:26:50|19226.77|19106.77|19225|19105|19226.77|19106.77|19225|19105|9
1640802420000|2021-12-29 18:27:00|19224.74|19104.74|19224.03|19104.03|19224.82|19104.82|19223.77|19103.77|10
1640802430000|2021-12-29 18:27:10|19223.85|19103.85|19222.41|19102.41|19223.85|19103.85|19222.09|19102.09|9
1640802440000|2021-12-29 18:27:20|19222.28|19102.28|19224.06|19104.06|19224.06|19104.06|19222.28|19102.28|10
1640802450000|2021-12-29 18:27:30|19224.02|19104.02|19223.81|19103.81|19224.02|19104.02|19223.37|19103.37|9
1640802460000|2021-12-29 18:27:40|19224.01|19104.01|19223.62|19103.62|19224.01|19104.01|19222.58|19102.58|10
1640802470000|2021-12-29 18:27:50|19223.75|19103.75|19226.39|19106.39|19226.51|19106.51|19223.75|19103.75|10
1640802480000|2021-12-29 18:28:00|19226.6|19106.6|19223.09|19103.09|19226.83|19106.83|19223.09|19103.09|10
1640802490000|2021-12-29 18:28:10|19221.71|19101.71|19215.43|19095.43|19221.71|19101.71|19215.43|19095.43|9
1640802500000|2021-12-29 18:28:20|19214.41|19094.41|19211.41|19091.41|19214.54|19094.54|19211.22|19091.22|10
1640802510000|2021-12-29 18:28:30|19211.37|19091.37|19209.74|19089.74|19211.53|19091.53|19209.74|19089.74|10
1640802520000|2021-12-29 18:28:40|19210.13|19090.13|19212.92|19092.92|19213.02|19093.02|19210.13|19090.13|10
1640802530000|2021-12-29 18:28:50|19213.64|19093.64|19215.87|19095.87|19215.87|19095.87|19213.64|19093.64|10
1640802540000|2021-12-29 18:29:00|19215.66|19095.66|19216.73|19096.73|19216.73|19096.73|19215.56|19095.56|9
1640802550000|2021-12-29 18:29:10|19216.81|19096.81|19215.99|19095.99|19217.13|19097.13|19215.99|19095.99|10
1640802560000|2021-12-29 18:29:20|19216.1|19096.1|19216.65|19096.65|19216.71|19096.71|19215.89|19095.89|10
1640802570000|2021-12-29 18:29:30|19216.93|19096.93|19218.14|19098.14|19218.14|19098.14|19216.73|19096.73|10
1640802580000|2021-12-29 18:29:40|19218.05|19098.05|19219.07|19099.07|19219.07|19099.07|19218.05|19098.05|10
1640802590000|2021-12-29 18:29:50|19218.61|19098.61|19218.53|19098.53|19218.61|19098.61|19218.08|19098.08|7
1640802600000|2021-12-29 18:30:00|19218.67|19098.67|19218.67|19098.67|19219.16|19099.16|19218.41|19098.41|9
1640802610000|2021-12-29 18:30:10|19219.04|19099.04|19214.17|19094.17|19219.43|19099.43|19214.17|19094.17|9
1640802620000|2021-12-29 18:30:20|19213.67|19093.67|19209.73|19089.73|19213.67|19093.67|19209.73|19089.73|10
1640802630000|2021-12-29 18:30:30|19209.61|19089.61|19213.63|19093.63|19213.63|19093.63|19209.61|19089.61|10
1640802640000|2021-12-29 18:30:40|19213.7|19093.7|19219.17|19099.17|19219.17|19099.17|19213.7|19093.7|10
1640802650000|2021-12-29 18:30:50|19219.52|19099.52|19220.13|19100.13|19220.13|19100.13|19218.93|19098.93|10
1640802660000|2021-12-29 18:31:00|19220.95|19100.95|19221.5|19101.5|19222.08|19102.08|19220.95|19100.95|10
1640802670000|2021-12-29 18:31:10|19221.02|19101.02|19221.38|19101.38|19221.51|19101.51|19220.42|19100.42|9
1640802680000|2021-12-29 18:31:20|19222.02|19102.02|19225.16|19105.16|19225.17|19105.17|19222.02|19102.02|10
1640802690000|2021-12-29 18:31:30|19225.19|19105.19|19229.31|19109.31|19229.31|19109.31|19225.19|19105.19|10
1640802700000|2021-12-29 18:31:40|19229.68|19109.68|19230.94|19110.94|19230.94|19110.94|19229.68|19109.68|8
1640802710000|2021-12-29 18:31:50|19231.14|19111.14|19231.63|19111.63|19232.61|19112.61|19231.14|19111.14|10
1640802720000|2021-12-29 18:32:00|19232.09|19112.09|19231.69|19111.69|19232.09|19112.09|19231.2|19111.2|10
1640802730000|2021-12-29 18:32:10|19231.46|19111.46|19231.13|19111.13|19231.79|19111.79|19231.12|19111.12|9
1640802740000|2021-12-29 18:32:20|19230.83|19110.83|19230.27|19110.27|19231.29|19111.29|19230.27|19110.27|10
1640802750000|2021-12-29 18:32:30|19229.64|19109.64|19229.32|19109.32|19230.23|19110.23|19229.32|19109.32|10
1640802760000|2021-12-29 18:32:40|19229.43|19109.43|19229.75|19109.75|19229.75|19109.75|19229|19109|10
1640802770000|2021-12-29 18:32:50|19229.9|19109.9|19231.05|19111.05|19231.05|19111.05|19229.73|19109.73|10
1640802780000|2021-12-29 18:33:00|19231.27|19111.27|19232.76|19112.76|19232.76|19112.76|19231.27|19111.27|10
1640802790000|2021-12-29 18:33:10|19232.49|19112.49|19231.92|19111.92|19232.76|19112.76|19231.65|19111.65|9
1640802800000|2021-12-29 18:33:20|19232.15|19112.15|19232.63|19112.63|19232.98|19112.98|19232.15|19112.15|10
1640802810000|2021-12-29 18:33:30|19232.37|19112.37|19231.38|19111.38|19232.38|19112.38|19231.38|19111.38|9
1640802820000|2021-12-29 18:33:40|19231.27|19111.27|19230.75|19110.75|19231.49|19111.49|19230.65|19110.65|10
1640802830000|2021-12-29 18:33:50|19230.25|19110.25|19230.31|19110.31|19230.31|19110.31|19229.69|19109.69|8
1640802840000|2021-12-29 18:34:00|19230.38|19110.38|19233.43|19113.43|19233.6|19113.6|19230.38|19110.38|10
1640802850000|2021-12-29 18:34:10|19233.86|19113.86|19236.55|19116.55|19236.88|19116.88|19233.86|19113.86|9
1640802860000|2021-12-29 18:34:20|19238.54|19118.54|19241.43|19121.43|19241.43|19121.43|19238.54|19118.54|9
1640802870000|2021-12-29 18:34:30|19241.99|19121.99|19243.01|19123.01|19243.43|19123.43|19241.99|19121.99|9
1640802880000|2021-12-29 18:34:40|19244.61|19124.61|19246.66|19126.66|19246.66|19126.66|19244.61|19124.61|9
1640802890000|2021-12-29 18:34:50|19246.65|19126.65|19248.19|19128.19|19248.19|19128.19|19245.95|19125.95|10
1640802900000|2021-12-29 18:35:00|19248.42|19128.42|19253.46|19133.46|19253.46|19133.46|19248.41|19128.41|10
1640802910000|2021-12-29 18:35:10|19254.15|19134.15|19261.57|19141.57|19261.57|19141.57|19254.14|19134.14|10
1640802920000|2021-12-29 18:35:20|19262.21|19142.21|19260.22|19140.22|19262.63|19142.63|19260.22|19140.22|10
1640802930000|2021-12-29 18:35:30|19260.85|19140.85|19258.96|19138.96|19260.85|19140.85|19258.96|19138.96|8
1640802940000|2021-12-29 18:35:40|19258.9|19138.9|19256.86|19136.86|19258.9|19138.9|19256.66|19136.66|10
1640802950000|2021-12-29 18:35:50|19256.9|19136.9|19257.57|19137.57|19257.57|19137.57|19256.6|19136.6|9
1640802960000|2021-12-29 18:36:00|19257.35|19137.35|19256.05|19136.05|19257.43|19137.43|19256.05|19136.05|10
1640802970000|2021-12-29 18:36:10|19255.55|19135.55|19254.56|19134.56|19255.55|19135.55|19254.35|19134.35|10
1640802980000|2021-12-29 18:36:20|19254.05|19134.05|19258.91|19138.91|19258.91|19138.91|19254.05|19134.05|10
1640802990000|2021-12-29 18:36:30|19258.62|19138.62|19258.16|19138.16|19259.65|19139.65|19258.1|19138.1|9
1640803000000|2021-12-29 18:36:40|19258.06|19138.06|19259.95|19139.95|19260.39|19140.39|19258.06|19138.06|10
1640803010000|2021-12-29 18:36:50|19260.19|19140.19|19260.22|19140.22|19260.51|19140.51|19259.99|19139.99|10
1640803020000|2021-12-29 18:37:00|19260.36|19140.36|19260.81|19140.81|19261.49|19141.49|19260.36|19140.36|10
1640803030000|2021-12-29 18:37:10|19260.77|19140.77|19262.63|19142.63|19262.63|19142.63|19259.62|19139.62|9
1640803040000|2021-12-29 18:37:20|19262.84|19142.84|19263.78|19143.78|19263.89|19143.89|19262.63|19142.63|9
1640803050000|2021-12-29 18:37:30|19263.68|19143.68|19263.14|19143.14|19263.68|19143.68|19263.14|19143.14|10
1640803060000|2021-12-29 18:37:40|19263.05|19143.05|19262.49|19142.49|19263.05|19143.05|19262.18|19142.18|10
1640803070000|2021-12-29 18:37:50|19261.43|19141.43|19256.9|19136.9|19261.43|19141.43|19256.82|19136.82|9
1640803080000|2021-12-29 18:38:00|19255.61|19135.61|19256.61|19136.61|19256.61|19136.61|19254.68|19134.68|10
1640803090000|2021-12-29 18:38:10|19257.39|19137.39|19261.61|19141.61|19261.61|19141.61|19257.12|19137.12|10
1640803100000|2021-12-29 18:38:20|19262.75|19142.75|19265.05|19145.05|19265.05|19145.05|19262.75|19142.75|10
1640803110000|2021-12-29 18:38:30|19265.12|19145.12|19265.07|19145.07|19265.12|19145.12|19264.05|19144.05|9
1640803120000|2021-12-29 18:38:40|19265.89|19145.89|19267.15|19147.15|19267.27|19147.27|19265.27|19145.27|10
1640803130000|2021-12-29 18:38:50|19267.16|19147.16|19265.92|19145.92|19267.26|19147.26|19265.72|19145.72|10
1640803140000|2021-12-29 18:39:00|19265.24|19145.24|19259.75|19139.75|19265.24|19145.24|19259.75|19139.75|10
1640803150000|2021-12-29 18:39:10|19257.99|19137.99|19247.85|19127.85|19257.99|19137.99|19247.85|19127.85|10
1640803160000|2021-12-29 18:39:20|19247.04|19127.04|19243.68|19123.68|19247.04|19127.04|19243.68|19123.68|10
1640803170000|2021-12-29 18:39:30|19242.91|19122.91|19240.55|19120.55|19242.91|19122.91|19240.55|19120.55|10
1640803180000|2021-12-29 18:39:40|19240.31|19120.31|19239.47|19119.47|19240.83|19120.83|19238.78|19118.78|10
1640803190000|2021-12-29 18:39:50|19239.52|19119.52|19242.3|19122.3|19242.3|19122.3|19239.52|19119.52|9
1640803200000|2021-12-29 18:40:00|19242.38|19122.38|19243.45|19123.45|19244.85|19124.85|19242.26|19122.26|10
1640803210000|2021-12-29 18:40:10|19244.24|19124.24|19246.39|19126.39|19247.54|19127.54|19244.24|19124.24|10
1640803220000|2021-12-29 18:40:20|19248.47|19128.47|19248.4|19128.4|19249.74|19129.74|19248.4|19128.4|10
1640803230000|2021-12-29 18:40:30|19248.72|19128.72|19250.04|19130.04|19250.04|19130.04|19248.24|19128.24|10
1640803240000|2021-12-29 18:40:40|19249.6|19129.6|19248.29|19128.29|19250.27|19130.27|19248.29|19128.29|10
1640803250000|2021-12-29 18:40:50|19248.23|19128.23|19244.49|19124.49|19248.23|19128.23|19244.49|19124.49|10
1640803260000|2021-12-29 18:41:00|19243.84|19123.84|19241.04|19121.04|19243.84|19123.84|19240.92|19120.92|9
1640803270000|2021-12-29 18:41:10|19240.97|19120.97|19240.73|19120.73|19241.42|19121.42|19240.46|19120.46|10
1640803280000|2021-12-29 18:41:20|19240.92|19120.92|19241.99|19121.99|19242.09|19122.09|19240.92|19120.92|10
1640803290000|2021-12-29 18:41:30|19241.83|19121.83|19242.74|19122.74|19242.74|19122.74|19241.83|19121.83|10
1640803300000|2021-12-29 18:41:40|19242.2|19122.2|19238.23|19118.23|19242.31|19122.31|19238.23|19118.23|10
1640803310000|2021-12-29 18:41:50|19238.11|19118.11|19232.58|19112.58|19238.11|19118.11|19232.58|19112.58|10
1640803320000|2021-12-29 18:42:00|19232.62|19112.62|19232.48|19112.48|19233.08|19113.08|19232.2|19112.2|9
1640803330000|2021-12-29 18:42:10|19232.43|19112.43|19230.3|19110.3|19232.43|19112.43|19230.13|19110.13|10
1640803340000|2021-12-29 18:42:20|19229.74|19109.74|19227.45|19107.45|19229.74|19109.74|19227.45|19107.45|10
1640803350000|2021-12-29 18:42:30|19227.44|19107.44|19226.38|19106.38|19227.88|19107.88|19226.38|19106.38|10
1640803360000|2021-12-29 18:42:40|19226.37|19106.37|19226.48|19106.48|19226.84|19106.84|19226.37|19106.37|10
1640803370000|2021-12-29 18:42:50|19226.35|19106.35|19224.18|19104.18|19226.35|19106.35|19224.12|19104.12|9
1640803380000|2021-12-29 18:43:00|19224.1|19104.1|19222.46|19102.46|19224.11|19104.11|19222.46|19102.46|10
1640803390000|2021-12-29 18:43:10|19222.49|19102.49|19220.41|19100.41|19222.49|19102.49|19220.41|19100.41|9
1640803400000|2021-12-29 18:43:20|19220.16|19100.16|19221.1|19101.1|19221.18|19101.18|19220.16|19100.16|9
1640803410000|2021-12-29 18:43:30|19221.12|19101.12|19223.75|19103.75|19223.76|19103.76|19221.12|19101.12|10
1640803420000|2021-12-29 18:43:40|19223.81|19103.81|19224.38|19104.38|19225.2|19105.2|19223.8|19103.8|10
1640803430000|2021-12-29 18:43:50|19224.56|19104.56|19223.24|19103.24|19224.56|19104.56|19222.73|19102.73|10
1640803440000|2021-12-29 18:44:00|19222.84|19102.84|19214.75|19094.75|19222.84|19102.84|19214.75|19094.75|10
1640803450000|2021-12-29 18:44:10|19213.39|19093.39|19207.15|19087.15|19213.39|19093.39|19207.15|19087.15|10
1640803460000|2021-12-29 18:44:20|19206.93|19086.93|19204.83|19084.83|19207.32|19087.32|19204.7|19084.7|10
1640803470000|2021-12-29 18:44:30|19202.18|19082.18|19197.91|19077.91|19202.28|19082.28|19197.91|19077.91|10
1640803480000|2021-12-29 18:44:40|19198.17|19078.17|19196.28|19076.28|19198.17|19078.17|19196.28|19076.28|10
1640803490000|2021-12-29 18:44:50|19195.75|19075.75|19195.26|19075.26|19195.88|19075.88|19195.26|19075.26|10
1640803500000|2021-12-29 18:45:00|19195.28|19075.28|19194.41|19074.41|19195.81|19075.81|19194.23|19074.23|10
1640803510000|2021-12-29 18:45:10|19194.22|19074.22|19191.04|19071.04|19194.22|19074.22|19190.77|19070.77|10
1640803520000|2021-12-29 18:45:20|19190.85|19070.85|19189.48|19069.48|19190.85|19070.85|19189.48|19069.48|10
1640803530000|2021-12-29 18:45:30|19189.64|19069.64|19189.41|19069.41|19190.42|19070.42|19189.41|19069.41|10
1640803540000|2021-12-29 18:45:40|19189.85|19069.85|19189.72|19069.72|19190.52|19070.52|19189.7|19069.7|10
1640803550000|2021-12-29 18:45:50|19190.14|19070.14|19190.79|19070.79|19190.99|19070.99|19190.14|19070.14|10
1640803560000|2021-12-29 18:46:00|19191.45|19071.45|19192.26|19072.26|19192.33|19072.33|19191.45|19071.45|9
1640803570000|2021-12-29 18:46:10|19192.49|19072.49|19188.35|19068.35|19192.49|19072.49|19188.35|19068.35|9
1640803580000|2021-12-29 18:46:20|19188.08|19068.08|19186.16|19066.16|19188.08|19068.08|19186.16|19066.16|10
1640803590000|2021-12-29 18:46:30|19186.07|19066.07|19180.41|19060.41|19186.07|19066.07|19180.41|19060.41|10
1640803600000|2021-12-29 18:46:40|19179.23|19059.23|19174.38|19054.38|19179.23|19059.23|19174.38|19054.38|10
1640803610000|2021-12-29 18:46:50|19173.57|19053.57|19169.85|19049.85|19173.57|19053.57|19169.85|19049.85|10
1640803620000|2021-12-29 18:47:00|19168.39|19048.39|19159.79|19039.79|19168.39|19048.39|19159.79|19039.79|10
1640803630000|2021-12-29 18:47:10|19158.05|19038.05|19151.01|19031.01|19158.05|19038.05|19151.01|19031.01|10
1640803640000|2021-12-29 18:47:20|19151.09|19031.09|19153.65|19033.65|19153.87|19033.87|19150.69|19030.69|10
1640803650000|2021-12-29 18:47:30|19153.51|19033.51|19152.91|19032.91|19154.38|19034.38|19152.91|19032.91|10
1640803660000|2021-12-29 18:47:40|19151.72|19031.72|19150.17|19030.17|19151.93|19031.93|19150.17|19030.17|10
1640803670000|2021-12-29 18:47:50|19150.1|19030.1|19147.31|19027.31|19150.41|19030.41|19147.14|19027.14|9
1640803680000|2021-12-29 18:48:00|19147.26|19027.26|19148.92|19028.92|19149.02|19029.02|19147.1|19027.1|10
1640803690000|2021-12-29 18:48:10|19148.81|19028.81|19149.01|19029.01|19149.01|19029.01|19148.11|19028.11|10
1640803700000|2021-12-29 18:48:20|19148.73|19028.73|19149.89|19029.89|19149.89|19029.89|19148.73|19028.73|10
1640803710000|2021-12-29 18:48:30|19149.86|19029.86|19145.08|19025.08|19149.86|19029.86|19145.08|19025.08|10
1640803720000|2021-12-29 18:48:40|19144.82|19024.82|19140.82|19020.82|19144.82|19024.82|19140.82|19020.82|10
1640803730000|2021-12-29 18:48:50|19140.78|19020.78|19138.19|19018.19|19140.92|19020.92|19138.08|19018.08|10
1640803740000|2021-12-29 18:49:00|19137.84|19017.84|19136.1|19016.1|19137.84|19017.84|19135.3|19015.3|10
1640803750000|2021-12-29 18:49:10|19136.03|19016.03|19135.4|19015.4|19136.03|19016.03|19135.1|19015.1|10
1640803760000|2021-12-29 18:49:20|19135.47|19015.47|19135.77|19015.77|19136|19016|19135.47|19015.47|8
1640803770000|2021-12-29 18:49:30|19135.9|19015.9|19136.75|19016.75|19136.9|19016.9|19135.9|19015.9|8
1640803780000|2021-12-29 18:49:40|19137.03|19017.03|19136.86|19016.86|19137.03|19017.03|19135.44|19015.44|10
1640803790000|2021-12-29 18:49:50|19136.72|19016.72|19134.93|19014.93|19136.9|19016.9|19134.5|19014.5|9
1640803800000|2021-12-29 18:50:00|19134.9|19014.9|19132.97|19012.97|19134.9|19014.9|19132.78|19012.78|9
1640803810000|2021-12-29 18:50:10|19133.01|19013.01|19133.11|19013.11|19133.25|19013.25|19132.95|19012.95|5
1640803820000|2021-12-29 18:50:20|19133.56|19013.56|19137.41|19017.41|19137.8|19017.8|19133.56|19013.56|10
1640803830000|2021-12-29 18:50:30|19137.63|19017.63|19136.83|19016.83|19137.81|19017.81|19136.83|19016.83|10
1640803840000|2021-12-29 18:50:40|19136.38|19016.38|19132.3|19012.3|19136.38|19016.38|19132.3|19012.3|8
1640803850000|2021-12-29 18:50:50|19131.75|19011.75|19131.51|19011.51|19132.34|19012.34|19131.51|19011.51|10
1640803860000|2021-12-29 18:51:00|19132.02|19012.02|19130.25|19010.25|19132.02|19012.02|19129.99|19009.99|10
1640803870000|2021-12-29 18:51:10|19127.43|19007.43|19121.53|19001.53|19127.7|19007.7|19121.53|19001.53|10
1640803880000|2021-12-29 18:51:20|19119|18999|19116.59|18996.59|19119|18999|19116.33|18996.33|10
1640803890000|2021-12-29 18:51:30|19116.85|18996.85|19120.79|19000.79|19120.79|19000.79|19116.73|18996.73|10
1640803900000|2021-12-29 18:51:40|19120.86|19000.86|19126.63|19006.63|19126.63|19006.63|19120.86|19000.86|10
1640803910000|2021-12-29 18:51:50|19126.7|19006.7|19131.45|19011.45|19131.55|19011.55|19126.42|19006.42|10
1640803920000|2021-12-29 18:52:00|19131.84|19011.84|19134.97|19014.97|19134.97|19014.97|19131.84|19011.84|9
1640803930000|2021-12-29 18:52:10|19134.6|19014.6|19138.68|19018.68|19138.68|19018.68|19134.6|19014.6|10
1640803940000|2021-12-29 18:52:20|19139.14|19019.14|19142.46|19022.46|19142.63|19022.63|19139.14|19019.14|10
1640803950000|2021-12-29 18:52:30|19142.86|19022.86|19144.34|19024.34|19144.34|19024.34|19142.52|19022.52|10
1640803960000|2021-12-29 18:52:40|19143.23|19023.23|19141.1|19021.1|19143.8|19023.8|19141.1|19021.1|8
1640803970000|2021-12-29 18:52:50|19140.62|19020.62|19140.12|19020.12|19140.62|19020.62|19139.57|19019.57|10
1640803980000|2021-12-29 18:53:00|19139.48|19019.48|19136.31|19016.31|19139.56|19019.56|19136.31|19016.31|10
1640803990000|2021-12-29 18:53:10|19136.14|19016.14|19134.46|19014.46|19136.32|19016.32|19134.35|19014.35|10
1640804000000|2021-12-29 18:53:20|19134.4|19014.4|19130.97|19010.97|19134.4|19014.4|19130.97|19010.97|10
1640804010000|2021-12-29 18:53:30|19130.99|19010.99|19132.14|19012.14|19132.14|19012.14|19130.55|19010.55|10
1640804020000|2021-12-29 18:53:40|19131.79|19011.79|19131.28|19011.28|19131.79|19011.79|19130.85|19010.85|9
1640804030000|2021-12-29 18:53:50|19131.55|19011.55|19131.35|19011.35|19131.57|19011.57|19131.32|19011.32|8
1640804040000|2021-12-29 18:54:00|19131.46|19011.46|19133.39|19013.39|19133.39|19013.39|19131.46|19011.46|9
1640804050000|2021-12-29 18:54:10|19133.79|19013.79|19135.93|19015.93|19135.93|19015.93|19133.79|19013.79|10
1640804060000|2021-12-29 18:54:20|19134.88|19014.88|19136.1|19016.1|19136.1|19016.1|19134.74|19014.74|8
1640804070000|2021-12-29 18:54:30|19136.28|19016.28|19136.26|19016.26|19136.28|19016.28|19135.77|19015.77|8
1640804080000|2021-12-29 18:54:40|19136.42|19016.42|19137.93|19017.93|19137.93|19017.93|19136.42|19016.42|10
1640804090000|2021-12-29 18:54:50|19138.24|19018.24|19137.81|19017.81|19139.1|19019.1|19137.74|19017.74|10
1640804100000|2021-12-29 18:55:00|19137.85|19017.85|19138.68|19018.68|19138.68|19018.68|19137.67|19017.67|10
1640804110000|2021-12-29 18:55:10|19138.59|19018.59|19141.72|19021.72|19141.72|19021.72|19138.59|19018.59|10
1640804120000|2021-12-29 18:55:20|19141.5|19021.5|19143.51|19023.51|19143.51|19023.51|19141.22|19021.22|10
1640804130000|2021-12-29 18:55:30|19143.67|19023.67|19144.16|19024.16|19144.16|19024.16|19143.67|19023.67|8
1640804140000|2021-12-29 18:55:40|19144.31|19024.31|19146.19|19026.19|19146.19|19026.19|19144.15|19024.15|10
1640804150000|2021-12-29 18:55:50|19146.8|19026.8|19148.62|19028.62|19148.84|19028.84|19146.8|19026.8|10
1640804160000|2021-12-29 18:56:00|19148.79|19028.79|19150.33|19030.33|19150.91|19030.91|19148.79|19028.79|10
1640804170000|2021-12-29 18:56:10|19150.52|19030.52|19151.55|19031.55|19151.62|19031.62|19150.52|19030.52|9
1640804180000|2021-12-29 18:56:20|19152.05|19032.05|19155.27|19035.27|19155.27|19035.27|19151.28|19031.28|10
1640804190000|2021-12-29 18:56:30|19155.43|19035.43|19159.3|19039.3|19159.3|19039.3|19155.43|19035.43|9
1640804200000|2021-12-29 18:56:40|19159.36|19039.36|19159.53|19039.53|19160.07|19040.07|19159.36|19039.36|10
1640804210000|2021-12-29 18:56:50|19159.64|19039.64|19159.82|19039.82|19159.82|19039.82|19159.3|19039.3|10
1640804220000|2021-12-29 18:57:00|19159.85|19039.85|19160.04|19040.04|19161.59|19041.59|19159.85|19039.85|10
1640804230000|2021-12-29 18:57:10|19158.61|19038.61|19158.67|19038.67|19159.87|19039.87|19157.74|19037.74|10
1640804240000|2021-12-29 18:57:20|19157.62|19037.62|19157.47|19037.47|19158.12|19038.12|19157.14|19037.14|10
1640804250000|2021-12-29 18:57:30|19157.13|19037.13|19155.27|19035.27|19157.13|19037.13|19154.64|19034.64|10
1640804260000|2021-12-29 18:57:40|19155.2|19035.2|19152.88|19032.88|19155.43|19035.43|19152.88|19032.88|9
1640804270000|2021-12-29 18:57:50|19152.82|19032.82|19150.91|19030.91|19152.82|19032.82|19150.91|19030.91|10
1640804280000|2021-12-29 18:58:00|19149.95|19029.95|19152.47|19032.47|19152.47|19032.47|19149.73|19029.73|10
1640804290000|2021-12-29 18:58:10|19152.45|19032.45|19155.85|19035.85|19155.86|19035.86|19152.45|19032.45|10
1640804300000|2021-12-29 18:58:20|19156.54|19036.54|19155.58|19035.58|19156.61|19036.61|19155.58|19035.58|10
1640804310000|2021-12-29 18:58:30|19155.57|19035.57|19156.82|19036.82|19156.96|19036.96|19155.23|19035.23|10
1640804320000|2021-12-29 18:58:40|19156.91|19036.91|19156.67|19036.67|19158.2|19038.2|19156.67|19036.67|10
1640804330000|2021-12-29 18:58:50|19156.07|19036.07|19155.8|19035.8|19156.09|19036.09|19155.27|19035.27|10
1640804340000|2021-12-29 18:59:00|19155.82|19035.82|19159.56|19039.56|19159.56|19039.56|19155.04|19035.04|10
1640804350000|2021-12-29 18:59:10|19160.06|19040.06|19164.38|19044.38|19164.41|19044.41|19160.06|19040.06|10
1640804360000|2021-12-29 18:59:20|19164.94|19044.94|19171.72|19051.72|19171.72|19051.72|19164.94|19044.94|10
1640804370000|2021-12-29 18:59:30|19171.9|19051.9|19173.63|19053.63|19174.87|19054.87|19171.84|19051.84|10
1640804380000|2021-12-29 18:59:40|19173.8|19053.8|19173.3|19053.3|19173.8|19053.8|19173.14|19053.14|9
1640804390000|2021-12-29 18:59:50|19173.58|19053.58|19174.08|19054.08|19174.48|19054.48|19173.58|19053.58|10
1640804400000|2021-12-29 19:00:00|19174.1|19054.1|19171.5|19051.5|19174.1|19054.1|19171.13|19051.13|10
1640804410000|2021-12-29 19:00:10|19171.59|19051.59|19171.27|19051.27|19171.89|19051.89|19171.26|19051.26|10
1640804420000|2021-12-29 19:00:20|19171.88|19051.88|19171.5|19051.5|19171.95|19051.95|19171.16|19051.16|8
1640804430000|2021-12-29 19:00:30|19171.25|19051.25|19172.15|19052.15|19172.15|19052.15|19170.54|19050.54|10
1640804440000|2021-12-29 19:00:40|19172.39|19052.39|19172|19052|19172.43|19052.43|19171.66|19051.66|10
1640804450000|2021-12-29 19:00:50|19172.23|19052.23|19172.1|19052.1|19172.23|19052.23|19171.93|19051.93|10
1640804460000|2021-12-29 19:01:00|19172.08|19052.08|19172.73|19052.73|19172.87|19052.87|19171.96|19051.96|10
1640804470000|2021-12-29 19:01:10|19172.18|19052.18|19170.88|19050.88|19172.18|19052.18|19170.75|19050.75|9
1640804480000|2021-12-29 19:01:20|19170.92|19050.92|19171.53|19051.53|19171.53|19051.53|19170.57|19050.57|10
1640804490000|2021-12-29 19:01:30|19171.75|19051.75|19171.81|19051.81|19172.08|19052.08|19171.42|19051.42|10
1640804500000|2021-12-29 19:01:40|19171.56|19051.56|19171.07|19051.07|19171.56|19051.56|19170.8|19050.8|10
1640804510000|2021-12-29 19:01:50|19171.09|19051.09|19168.18|19048.18|19171.29|19051.29|19168.18|19048.18|10
1640804520000|2021-12-29 19:02:00|19166.8|19046.8|19164.18|19044.18|19166.8|19046.8|19164.18|19044.18|10
1640804530000|2021-12-29 19:02:10|19163.89|19043.89|19166.41|19046.41|19166.41|19046.41|19163.89|19043.89|10
1640804540000|2021-12-29 19:02:20|19166.38|19046.38|19167.35|19047.35|19167.35|19047.35|19166.38|19046.38|10
1640804550000|2021-12-29 19:02:30|19167.04|19047.04|19169.62|19049.62|19169.62|19049.62|19167.03|19047.03|10
1640804560000|2021-12-29 19:02:40|19169.46|19049.46|19171.73|19051.73|19171.88|19051.88|19169.46|19049.46|10
1640804570000|2021-12-29 19:02:50|19171.97|19051.97|19170|19050|19172.5|19052.5|19170|19050|10
1640804580000|2021-12-29 19:03:00|19169.9|19049.9|19170.11|19050.11|19170.11|19050.11|19169.01|19049.01|9
1640804590000|2021-12-29 19:03:10|19169.72|19049.72|19170.39|19050.39|19170.39|19050.39|19169.33|19049.33|9
1640804600000|2021-12-29 19:03:20|19170.35|19050.35|19170.45|19050.45|19171.56|19051.56|19170.03|19050.03|9
1640804610000|2021-12-29 19:03:30|19170.41|19050.41|19164.77|19044.77|19170.41|19050.41|19164.77|19044.77|10
1640804620000|2021-12-29 19:03:40|19164.54|19044.54|19161.5|19041.5|19164.54|19044.54|19161.5|19041.5|10
1640804630000|2021-12-29 19:03:50|19160.78|19040.78|19155.09|19035.09|19160.78|19040.78|19155.09|19035.09|10
1640804640000|2021-12-29 19:04:00|19154.91|19034.91|19150.14|19030.14|19155.01|19035.01|19150.14|19030.14|10
1640804650000|2021-12-29 19:04:10|19150.1|19030.1|19149.53|19029.53|19150.14|19030.14|19149.1|19029.1|10
1640804660000|2021-12-29 19:04:20|19149.54|19029.54|19149.92|19029.92|19150.21|19030.21|19149.53|19029.53|9
1640804670000|2021-12-29 19:04:30|19149.79|19029.79|19153.34|19033.34|19153.34|19033.34|19149.79|19029.79|10
1640804680000|2021-12-29 19:04:40|19154.01|19034.01|19154.08|19034.08|19155.4|19035.4|19154|19034|10
1640804690000|2021-12-29 19:04:50|19154|19034|19152.8|19032.8|19154|19034|19151.95|19031.95|10
1640804700000|2021-12-29 19:05:00|19152.72|19032.72|19154.25|19034.25|19154.25|19034.25|19152.6|19032.6|10
1640804710000|2021-12-29 19:05:10|19155.39|19035.39|19158.57|19038.57|19158.57|19038.57|19155.39|19035.39|10
1640804720000|2021-12-29 19:05:20|19158.92|19038.92|19160.64|19040.64|19160.92|19040.92|19158.92|19038.92|10
1640804730000|2021-12-29 19:05:30|19160.73|19040.73|19163.41|19043.41|19163.41|19043.41|19160.73|19040.73|10
1640804740000|2021-12-29 19:05:40|19163.95|19043.95|19162.58|19042.58|19164.04|19044.04|19162.58|19042.58|10
1640804750000|2021-12-29 19:05:50|19162.25|19042.25|19161.62|19041.62|19162.25|19042.25|19160.85|19040.85|9
1640804760000|2021-12-29 19:06:00|19161.85|19041.85|19160.92|19040.92|19161.85|19041.85|19160.92|19040.92|9
1640804770000|2021-12-29 19:06:10|19161.07|19041.07|19161.19|19041.19|19161.96|19041.96|19160.89|19040.89|10
1640804780000|2021-12-29 19:06:20|19161.18|19041.18|19159.06|19039.06|19161.18|19041.18|19158.9|19038.9|9
1640804790000|2021-12-29 19:06:30|19159.09|19039.09|19154.23|19034.23|19159.12|19039.12|19154.23|19034.23|10
1640804800000|2021-12-29 19:06:40|19154.36|19034.36|19149.04|19029.04|19154.36|19034.36|19149.04|19029.04|10
1640804810000|2021-12-29 19:06:50|19148.73|19028.73|19146.65|19026.65|19148.8|19028.8|19146.65|19026.65|10
1640804820000|2021-12-29 19:07:00|19146.62|19026.62|19149.56|19029.56|19149.56|19029.56|19146.62|19026.62|9
1640804830000|2021-12-29 19:07:10|19149.79|19029.79|19151.33|19031.33|19151.33|19031.33|19149.69|19029.69|9
1640804840000|2021-12-29 19:07:20|19151.46|19031.46|19151.05|19031.05|19152.27|19032.27|19151.05|19031.05|9
1640804850000|2021-12-29 19:07:30|19150.9|19030.9|19150.04|19030.04|19150.99|19030.99|19150|19030|8
1640804860000|2021-12-29 19:07:40|19150.18|19030.18|19150.7|19030.7|19150.92|19030.92|19150.18|19030.18|10
1640804870000|2021-12-29 19:07:50|19150.2|19030.2|19148.54|19028.54|19150.2|19030.2|19148.49|19028.49|7
1640804880000|2021-12-29 19:08:00|19148.04|19028.04|19140.71|19020.71|19148.04|19028.04|19140.71|19020.71|10
1640804890000|2021-12-29 19:08:10|19139.05|19019.05|19129.64|19009.64|19139.05|19019.05|19129.63|19009.63|10
1640804900000|2021-12-29 19:08:20|19129.56|19009.56|19128.05|19008.05|19129.66|19009.66|19128.05|19008.05|10
1640804910000|2021-12-29 19:08:30|19127.61|19007.61|19125.54|19005.54|19127.61|19007.61|19125.54|19005.54|10
1640804920000|2021-12-29 19:08:40|19125.55|19005.55|19126.61|19006.61|19126.61|19006.61|19124.95|19004.95|10
1640804930000|2021-12-29 19:08:50|19126.41|19006.41|19127.27|19007.27|19127.27|19007.27|19126.32|19006.32|10
1640804940000|2021-12-29 19:09:00|19127.38|19007.38|19128.64|19008.64|19129.08|19009.08|19127.38|19007.38|10
1640804950000|2021-12-29 19:09:10|19128.6|19008.6|19127.99|19007.99|19128.6|19008.6|19127.99|19007.99|10
1640804960000|2021-12-29 19:09:20|19127.27|19007.27|19120.97|19000.97|19127.27|19007.27|19120.97|19000.97|10
1640804970000|2021-12-29 19:09:30|19118.17|18998.17|19111.32|18991.32|19118.17|18998.17|19111.32|18991.32|10
1640804980000|2021-12-29 19:09:40|19111.1|18991.1|19109.31|18989.31|19111.1|18991.1|19108.57|18988.57|10
1640804990000|2021-12-29 19:09:50|19109.83|18989.83|19109|18989|19110.63|18990.63|19108.64|18988.64|10
1640805000000|2021-12-29 19:10:00|19108.49|18988.49|19109.01|18989.01|19109.01|18989.01|19107.97|18987.97|10
1640805010000|2021-12-29 19:10:10|19109.09|18989.09|19108.41|18988.41|19109.46|18989.46|19108.41|18988.41|10
1640805020000|2021-12-29 19:10:20|19108.53|18988.53|19108.85|18988.85|19108.85|18988.85|19107.45|18987.45|10
1640805030000|2021-12-29 19:10:30|19108.69|18988.69|19109.39|18989.39|19109.87|18989.87|19108.69|18988.69|10
1640805040000|2021-12-29 19:10:40|19109.55|18989.55|19111.61|18991.61|19111.61|18991.61|19109.28|18989.28|9
1640805050000|2021-12-29 19:10:50|19112.09|18992.09|19113.82|18993.82|19113.82|18993.82|19112.09|18992.09|9
1640805060000|2021-12-29 19:11:00|19113.97|18993.97|19114.7|18994.7|19114.85|18994.85|19113.97|18993.97|10
1640805070000|2021-12-29 19:11:10|19114.93|18994.93|19115.92|18995.92|19116.01|18996.01|19114.91|18994.91|9
1640805080000|2021-12-29 19:11:20|19116.15|18996.15|19113.95|18993.95|19116.49|18996.49|19113.95|18993.95|9
1640805090000|2021-12-29 19:11:30|19113.7|18993.7|19110.48|18990.48|19113.86|18993.86|19110.48|18990.48|9
1640805100000|2021-12-29 19:11:40|19110.35|18990.35|19107.88|18987.88|19110.35|18990.35|19107.88|18987.88|10
1640805110000|2021-12-29 19:11:50|19107.46|18987.46|19107.54|18987.54|19107.69|18987.69|19107.37|18987.37|10
1640805120000|2021-12-29 19:12:00|19107.47|18987.47|19109.23|18989.23|19109.23|18989.23|19107.33|18987.33|10
1640805130000|2021-12-29 19:12:10|19109.33|18989.33|19114.95|18994.95|19114.95|18994.95|19109.13|18989.13|10
1640805140000|2021-12-29 19:12:20|19115.76|18995.76|19122.77|19002.77|19122.77|19002.77|19115.76|18995.76|10
1640805150000|2021-12-29 19:12:30|19123.4|19003.4|19128.16|19008.16|19128.16|19008.16|19123.4|19003.4|10
1640805160000|2021-12-29 19:12:40|19128.24|19008.24|19134.08|19014.08|19134.08|19014.08|19128.24|19008.24|10
1640805170000|2021-12-29 19:12:50|19134.07|19014.07|19134.53|19014.53|19135.57|19015.57|19133.87|19013.87|10
1640805180000|2021-12-29 19:13:00|19134.49|19014.49|19136.43|19016.43|19136.7|19016.7|19133.9|19013.9|10
1640805190000|2021-12-29 19:13:10|19136.48|19016.48|19124.31|19004.31|19137.33|19017.33|19124.31|19004.31|10
1640805200000|2021-12-29 19:13:20|19123.25|19003.25|19107.57|18987.57|19123.25|19003.25|19107.57|18987.57|10
1640805210000|2021-12-29 19:13:30|19106.5|18986.5|19108.05|18988.05|19108.05|18988.05|19106.5|18986.5|9
1640805220000|2021-12-29 19:13:40|19107.58|18987.58|19107.9|18987.9|19108.29|18988.29|19107.4|18987.4|9
1640805230000|2021-12-29 19:13:50|19107.92|18987.92|19107.62|18987.62|19107.92|18987.92|19107.13|18987.13|10
1640805240000|2021-12-29 19:14:00|19108.42|18988.42|19108.13|18988.13|19108.51|18988.51|19107.96|18987.96|10
1640805250000|2021-12-29 19:14:10|19106.19|18986.19|19105.38|18985.38|19106.19|18986.19|19104.79|18984.79|10
1640805260000|2021-12-29 19:14:20|19105.55|18985.55|19104.52|18984.52|19105.55|18985.55|19104.32|18984.32|10
1640805270000|2021-12-29 19:14:30|19104.57|18984.57|19100.35|18980.35|19104.57|18984.57|19100.35|18980.35|10
1640805280000|2021-12-29 19:14:40|19100.2|18980.2|19100.88|18980.88|19101.63|18981.63|19100.2|18980.2|10
1640805290000|2021-12-29 19:14:50|19100.95|18980.95|19100.5|18980.5|19101.42|18981.42|19100.45|18980.45|10
1640805300000|2021-12-29 19:15:00|19101.31|18981.31|19101.43|18981.43|19101.92|18981.92|19101.31|18981.31|10
1640805310000|2021-12-29 19:15:10|19101.42|18981.42|19102.36|18982.36|19102.36|18982.36|19101.38|18981.38|8
1640805320000|2021-12-29 19:15:20|19102.23|18982.23|19103|18983|19103|18983|19102.23|18982.23|9
1640805330000|2021-12-29 19:15:30|19102.82|18982.82|19102.57|18982.57|19102.82|18982.82|19101.73|18981.73|10
1640805340000|2021-12-29 19:15:40|19102.6|18982.6|19103.81|18983.81|19103.89|18983.89|19102.6|18982.6|10
1640805350000|2021-12-29 19:15:50|19103.65|18983.65|19100.15|18980.15|19103.65|18983.65|19100.15|18980.15|10
1640805360000|2021-12-29 19:16:00|19100.35|18980.35|19093.16|18973.16|19100.36|18980.36|19092.99|18972.99|10
1640805370000|2021-12-29 19:16:10|19092.72|18972.72|19090.02|18970.02|19093.31|18973.31|19090.02|18970.02|10
1640805380000|2021-12-29 19:16:20|19089.65|18969.65|19087.42|18967.42|19089.65|18969.65|19087.26|18967.26|10
1640805390000|2021-12-29 19:16:30|19087.63|18967.63|19089.62|18969.62|19089.62|18969.62|19087.19|18967.19|10
1640805400000|2021-12-29 19:16:40|19089.39|18969.39|19090.68|18970.68|19090.68|18970.68|19089.12|18969.12|8
1640805410000|2021-12-29 19:16:50|19090.69|18970.69|19091.7|18971.7|19092.89|18972.89|19090.69|18970.69|10
1640805420000|2021-12-29 19:17:00|19093.24|18973.24|19095.58|18975.58|19095.58|18975.58|19093.24|18973.24|8
1640805430000|2021-12-29 19:17:10|19095.78|18975.78|19093.49|18973.49|19095.78|18975.78|19093.49|18973.49|10
1640805440000|2021-12-29 19:17:20|19093.13|18973.13|19094.33|18974.33|19094.71|18974.71|19093.13|18973.13|10
1640805450000|2021-12-29 19:17:30|19094.55|18974.55|19093.82|18973.82|19094.69|18974.69|19093.23|18973.23|10
1640805460000|2021-12-29 19:17:40|19093.46|18973.46|19096.28|18976.28|19096.28|18976.28|19093.46|18973.46|9
1640805470000|2021-12-29 19:17:50|19096.45|18976.45|19097.89|18977.89|19098.09|18978.09|19096.45|18976.45|10
1640805480000|2021-12-29 19:18:00|19098.62|18978.62|19097.82|18977.82|19100.13|18980.13|19097.59|18977.59|10
1640805490000|2021-12-29 19:18:10|19097.67|18977.67|19094.43|18974.43|19097.67|18977.67|19094.43|18974.43|10
1640805500000|2021-12-29 19:18:20|19094.18|18974.18|19091.9|18971.9|19094.18|18974.18|19091.9|18971.9|10
1640805510000|2021-12-29 19:18:30|19091.85|18971.85|19090.62|18970.62|19091.85|18971.85|19090.62|18970.62|9
1640805520000|2021-12-29 19:18:40|19090.54|18970.54|19089.96|18969.96|19090.54|18970.54|19089.26|18969.26|10
1640805530000|2021-12-29 19:18:50|19089.82|18969.82|19088.04|18968.04|19090.02|18970.02|19088.04|18968.04|10
1640805540000|2021-12-29 19:19:00|19088.27|18968.27|19086.14|18966.14|19088.27|18968.27|19086.1|18966.1|9
1640805550000|2021-12-29 19:19:10|19085.78|18965.78|19086.27|18966.27|19086.35|18966.35|19085.28|18965.28|10
1640805560000|2021-12-29 19:19:20|19086.15|18966.15|19086.83|18966.83|19086.83|18966.83|19085.64|18965.64|9
1640805570000|2021-12-29 19:19:30|19086.78|18966.78|19089.13|18969.13|19089.13|18969.13|19086.78|18966.78|10
1640805580000|2021-12-29 19:19:40|19089.5|18969.5|19090.54|18970.54|19090.64|18970.64|19089.5|18969.5|10
1640805590000|2021-12-29 19:19:50|19090.88|18970.88|19092.2|18972.2|19092.2|18972.2|19090.88|18970.88|9
1640805600000|2021-12-29 19:20:00|19092.33|18972.33|19094.16|18974.16|19094.16|18974.16|19092.33|18972.33|8
1640805610000|2021-12-29 19:20:10|19093.97|18973.97|19093.65|18973.65|19093.97|18973.97|19093.39|18973.39|8
1640805620000|2021-12-29 19:20:20|19093.55|18973.55|19097.94|18977.94|19097.94|18977.94|19093.52|18973.52|9
1640805630000|2021-12-29 19:20:30|19099.11|18979.11|19105.48|18985.48|19105.48|18985.48|19099.11|18979.11|9
1640805640000|2021-12-29 19:20:40|19105.69|18985.69|19108.48|18988.48|19108.48|18988.48|19105.69|18985.69|10
1640805650000|2021-12-29 19:20:50|19108.9|18988.9|19111.5|18991.5|19111.5|18991.5|19108.36|18988.36|10
1640805660000|2021-12-29 19:21:00|19112.17|18992.17|19115.82|18995.82|19115.82|18995.82|19112.17|18992.17|9
1640805670000|2021-12-29 19:21:10|19115.72|18995.72|19117.11|18997.11|19117.32|18997.32|19115.72|18995.72|10
1640805680000|2021-12-29 19:21:20|19117.2|18997.2|19116.56|18996.56|19117.66|18997.66|19116.56|18996.56|10
1640805690000|2021-12-29 19:21:30|19116.65|18996.65|19114.92|18994.92|19116.65|18996.65|19114.7|18994.7|10
1640805700000|2021-12-29 19:21:40|19114.82|18994.82|19113.5|18993.5|19114.82|18994.82|19113.5|18993.5|9
1640805710000|2021-12-29 19:21:50|19113.53|18993.53|19114.1|18994.1|19114.16|18994.16|19113.53|18993.53|8
1640805720000|2021-12-29 19:22:00|19113.84|18993.84|19113.69|18993.69|19114.15|18994.15|19113.51|18993.51|8
1640805730000|2021-12-29 19:22:10|19113.22|18993.22|19113.9|18993.9|19113.98|18993.98|19113.22|18993.22|8
1640805740000|2021-12-29 19:22:20|19113.75|18993.75|19113.42|18993.42|19114.05|18994.05|19113.42|18993.42|10
1640805750000|2021-12-29 19:22:30|19113.41|18993.41|19115.11|18995.11|19115.11|18995.11|19113.21|18993.21|10
1640805760000|2021-12-29 19:22:40|19115.7|18995.7|19116.39|18996.39|19116.61|18996.61|19115.65|18995.65|10
1640805770000|2021-12-29 19:22:50|19116.01|18996.01|19117.17|18997.17|19117.17|18997.17|19116.01|18996.01|10
1640805780000|2021-12-29 19:23:00|19117.09|18997.09|19117.41|18997.41|19117.41|18997.41|19116.95|18996.95|9
1640805790000|2021-12-29 19:23:10|19117.29|18997.29|19119.48|18999.48|19119.48|18999.48|19117.29|18997.29|10
1640805800000|2021-12-29 19:23:20|19119.3|18999.3|19116.55|18996.55|19119.85|18999.85|19116.55|18996.55|10
1640805810000|2021-12-29 19:23:30|19116.6|18996.6|19118.51|18998.51|19119.11|18999.11|19116.6|18996.6|8
1640805820000|2021-12-29 19:23:40|19118.25|18998.25|19117.86|18997.86|19118.25|18998.25|19117.39|18997.39|8
1640805830000|2021-12-29 19:23:50|19118.06|18998.06|19119.41|18999.41|19119.48|18999.48|19118.06|18998.06|10
1640805840000|2021-12-29 19:24:00|19119.88|18999.88|19119.95|18999.95|19120.48|19000.48|19119.76|18999.76|10
1640805850000|2021-12-29 19:24:10|19119.81|18999.81|19120.19|19000.19|19120.24|19000.24|19119.71|18999.71|9
1640805860000|2021-12-29 19:24:20|19120.05|19000.05|19119.18|18999.18|19120.05|19000.05|19119.18|18999.18|10
1640805870000|2021-12-29 19:24:30|19119.01|18999.01|19118.55|18998.55|19120.11|19000.11|19118.55|18998.55|10
1640805880000|2021-12-29 19:24:40|19118.23|18998.23|19116.07|18996.07|19118.23|18998.23|19116.07|18996.07|10
1640805890000|2021-12-29 19:24:50|19116.08|18996.08|19118.61|18998.61|19118.61|18998.61|19115.6|18995.6|9
1640805900000|2021-12-29 19:25:00|19119.56|18999.56|19123.73|19003.73|19123.73|19003.73|19119.56|18999.56|10
1640805910000|2021-12-29 19:25:10|19124.43|19004.43|19125.21|19005.21|19125.26|19005.26|19124.42|19004.42|10
1640805920000|2021-12-29 19:25:20|19124.91|19004.91|19125.71|19005.71|19125.9|19005.9|19124.75|19004.75|10
1640805930000|2021-12-29 19:25:30|19125.95|19005.95|19124.21|19004.21|19126.69|19006.69|19124.21|19004.21|10
1640805940000|2021-12-29 19:25:40|19124.43|19004.43|19122.43|19002.43|19124.43|19004.43|19122.27|19002.27|10
1640805950000|2021-12-29 19:25:50|19122.4|19002.4|19116.86|18996.86|19122.73|19002.73|19116.86|18996.86|10
1640805960000|2021-12-29 19:26:00|19116.21|18996.21|19110|18990|19116.21|18996.21|19110|18990|10
1640805970000|2021-12-29 19:26:10|19110.09|18990.09|19111.51|18991.51|19111.51|18991.51|19109.82|18989.82|10
1640805980000|2021-12-29 19:26:20|19111.05|18991.05|19110.51|18990.51|19111.05|18991.05|19109.56|18989.56|10
1640805990000|2021-12-29 19:26:30|19109.91|18989.91|19110.14|18990.14|19111.52|18991.52|19109.86|18989.86|10
1640806000000|2021-12-29 19:26:40|19109.99|18989.99|19112.72|18992.72|19112.72|18992.72|19109.99|18989.99|10
1640806010000|2021-12-29 19:26:50|19112.65|18992.65|19110.86|18990.86|19112.79|18992.79|19110.86|18990.86|10
1640806020000|2021-12-29 19:27:00|19110.52|18990.52|19112.71|18992.71|19112.71|18992.71|19110.52|18990.52|10
1640806030000|2021-12-29 19:27:10|19112.58|18992.58|19114.68|18994.68|19115|18995|19112.58|18992.58|9
1640806040000|2021-12-29 19:27:20|19114.55|18994.55|19113.65|18993.65|19114.56|18994.56|19113.65|18993.65|10
1640806050000|2021-12-29 19:27:30|19113.53|18993.53|19114.19|18994.19|19114.2|18994.2|19113.53|18993.53|10
1640806060000|2021-12-29 19:27:40|19113.93|18993.93|19112.88|18992.88|19114.11|18994.11|19112.88|18992.88|8
1640806070000|2021-12-29 19:27:50|19112.82|18992.82|19115.48|18995.48|19115.48|18995.48|19112.82|18992.82|10
1640806080000|2021-12-29 19:28:00|19115.51|18995.51|19119.3|18999.3|19119.54|18999.54|19115.51|18995.51|10
1640806090000|2021-12-29 19:28:10|19119.89|18999.89|19122.79|19002.79|19122.79|19002.79|19119.89|18999.89|10
1640806100000|2021-12-29 19:28:20|19123.46|19003.46|19124.86|19004.86|19124.86|19004.86|19123.46|19003.46|9
1640806110000|2021-12-29 19:28:30|19125.02|19005.02|19129.85|19009.85|19129.85|19009.85|19125.02|19005.02|8
1640806120000|2021-12-29 19:28:40|19130.55|19010.55|19131.72|19011.72|19132.36|19012.36|19130.55|19010.55|10
1640806130000|2021-12-29 19:28:50|19131.57|19011.57|19130.44|19010.44|19131.68|19011.68|19130.44|19010.44|9
1640806140000|2021-12-29 19:29:00|19130.35|19010.35|19130.54|19010.54|19130.57|19010.57|19130.32|19010.32|8
1640806150000|2021-12-29 19:29:10|19130.62|19010.62|19130.39|19010.39|19131.18|19011.18|19130.39|19010.39|10
1640806160000|2021-12-29 19:29:20|19130.04|19010.04|19129.4|19009.4|19130.89|19010.89|19129.13|19009.13|9
1640806170000|2021-12-29 19:29:30|19130.43|19010.43|19132.54|19012.54|19132.54|19012.54|19130.4|19010.4|10
1640806180000|2021-12-29 19:29:40|19132.87|19012.87|19132.91|19012.91|19133.67|19013.67|19132.87|19012.87|10
1640806190000|2021-12-29 19:29:50|19133.14|19013.14|19132.56|19012.56|19133.14|19013.14|19132.17|19012.17|9
1640806200000|2021-12-29 19:30:00|19131.83|19011.83|19134.18|19014.18|19134.18|19014.18|19131.83|19011.83|9
1640806210000|2021-12-29 19:30:10|19134.02|19014.02|19134.16|19014.16|19135.67|19015.67|19133.94|19013.94|10
1640806220000|2021-12-29 19:30:20|19134.03|19014.03|19132.08|19012.08|19134.42|19014.42|19132.08|19012.08|10
1640806230000|2021-12-29 19:30:30|19131.59|19011.59|19130.87|19010.87|19131.61|19011.61|19130.3|19010.3|10
1640806240000|2021-12-29 19:30:40|19130.96|19010.96|19132.4|19012.4|19132.4|19012.4|19130.82|19010.82|10
1640806250000|2021-12-29 19:30:50|19133.91|19013.91|19136.45|19016.45|19136.58|19016.58|19133.88|19013.88|10
1640806260000|2021-12-29 19:31:00|19136.87|19016.87|19141.2|19021.2|19141.2|19021.2|19136.87|19016.87|9
1640806270000|2021-12-29 19:31:10|19141.24|19021.24|19136.48|19016.48|19141.24|19021.24|19136.48|19016.48|9
1640806280000|2021-12-29 19:31:20|19135.31|19015.31|19133.04|19013.04|19135.31|19015.31|19133.04|19013.04|9
1640806290000|2021-12-29 19:31:30|19132.96|19012.96|19131.22|19011.22|19132.96|19012.96|19131.22|19011.22|9
1640806300000|2021-12-29 19:31:40|19131.64|19011.64|19130.2|19010.2|19131.64|19011.64|19129.36|19009.36|10
1640806310000|2021-12-29 19:31:50|19130.68|19010.68|19133.08|19013.08|19134.13|19014.13|19130.68|19010.68|9
1640806320000|2021-12-29 19:32:00|19133.13|19013.13|19120.33|19000.33|19133.13|19013.13|19120.33|19000.33|10
1640806330000|2021-12-29 19:32:10|19119.1|18999.1|19115.99|18995.99|19119.1|18999.1|19115.63|18995.63|10
1640806340000|2021-12-29 19:32:20|19116|18996|19115.33|18995.33|19116.06|18996.06|19114.5|18994.5|10
1640806350000|2021-12-29 19:32:30|19115.64|18995.64|19115.62|18995.62|19115.98|18995.98|19114.64|18994.64|10
1640806360000|2021-12-29 19:32:40|19115.66|18995.66|19112.19|18992.19|19115.66|18995.66|19112.17|18992.17|9
1640806370000|2021-12-29 19:32:50|19112.15|18992.15|19112.73|18992.73|19112.8|18992.8|19111.78|18991.78|10
1640806380000|2021-12-29 19:33:00|19112.11|18992.11|19113.39|18993.39|19113.42|18993.42|19112.04|18992.04|9
1640806390000|2021-12-29 19:33:10|19113.88|18993.88|19115.64|18995.64|19115.64|18995.64|19113.88|18993.88|10
1640806400000|2021-12-29 19:33:20|19115.36|18995.36|19116.12|18996.12|19116.21|18996.21|19115.36|18995.36|10
1640806410000|2021-12-29 19:33:30|19116.08|18996.08|19115.54|18995.54|19116.68|18996.68|19115.54|18995.54|10
1640806420000|2021-12-29 19:33:40|19115.8|18995.8|19114.51|18994.51|19115.8|18995.8|19114.51|18994.51|8
1640806430000|2021-12-29 19:33:50|19114.39|18994.39|19111.18|18991.18|19114.57|18994.57|19111.18|18991.18|9
1640806440000|2021-12-29 19:34:00|19110.42|18990.42|19096.72|18976.72|19110.42|18990.42|19096.72|18976.72|10
1640806450000|2021-12-29 19:34:10|19094.93|18974.93|19092.11|18972.11|19094.93|18974.93|19091.78|18971.78|10
1640806460000|2021-12-29 19:34:20|19092.06|18972.06|19091.48|18971.48|19092.38|18972.38|19091.28|18971.28|10
1640806470000|2021-12-29 19:34:30|19091.96|18971.96|19091.28|18971.28|19091.96|18971.96|19091.16|18971.16|10
1640806480000|2021-12-29 19:34:40|19091.33|18971.33|19091.36|18971.36|19091.52|18971.52|19090.79|18970.79|9
1640806490000|2021-12-29 19:34:50|19089.56|18969.56|19088.12|18968.12|19090.6|18970.6|19088.12|18968.12|7
1640806500000|2021-12-29 19:35:00|19088|18968|19082.49|18962.49|19088|18968|19082.49|18962.49|9
1640806510000|2021-12-29 19:35:10|19082.24|18962.24|19079.44|18959.44|19082.29|18962.29|19079.44|18959.44|10
1640806520000|2021-12-29 19:35:20|19079.25|18959.25|19077.74|18957.74|19079.25|18959.25|19076.69|18956.69|10
1640806530000|2021-12-29 19:35:30|19077.73|18957.73|19077.02|18957.02|19077.84|18957.84|19076.79|18956.79|9
1640806540000|2021-12-29 19:35:40|19076.26|18956.26|19075.31|18955.31|19076.26|18956.26|19074.47|18954.47|9
1640806550000|2021-12-29 19:35:50|19075.49|18955.49|19076.76|18956.76|19076.76|18956.76|19075.15|18955.15|9
1640806560000|2021-12-29 19:36:00|19077.43|18957.43|19080.08|18960.08|19080.08|18960.08|19076.87|18956.87|10
1640806570000|2021-12-29 19:36:10|19080.52|18960.52|19081.39|18961.39|19081.39|18961.39|19080.52|18960.52|10
1640806580000|2021-12-29 19:36:20|19081.09|18961.09|19083.17|18963.17|19083.17|18963.17|19081.09|18961.09|9
1640806590000|2021-12-29 19:36:30|19082.53|18962.53|19073.47|18953.47|19082.53|18962.53|19073.47|18953.47|10
1640806600000|2021-12-29 19:36:40|19072.99|18952.99|19061.74|18941.74|19072.99|18952.99|19061.74|18941.74|10
1640806610000|2021-12-29 19:36:50|19061.59|18941.59|19052.1|18932.1|19061.59|18941.59|19052.1|18932.1|10
1640806620000|2021-12-29 19:37:00|19050.4|18930.4|19042.59|18922.59|19050.4|18930.4|19042.59|18922.59|10
1640806630000|2021-12-29 19:37:10|19040.88|18920.88|19041.33|18921.33|19041.67|18921.67|19039.93|18919.93|9
1640806640000|2021-12-29 19:37:20|19041.16|18921.16|19046.33|18926.33|19046.33|18926.33|19041.16|18921.16|10
1640806650000|2021-12-29 19:37:30|19047.02|18927.02|19046.05|18926.05|19048.79|18928.79|19046.05|18926.05|10
1640806660000|2021-12-29 19:37:40|19042.97|18922.97|19043.26|18923.26|19044.07|18924.07|19042.97|18922.97|10
1640806670000|2021-12-29 19:37:50|19043.05|18923.05|19040.12|18920.12|19043.13|18923.13|19040.12|18920.12|10
1640806680000|2021-12-29 19:38:00|19039.87|18919.87|19035.36|18915.36|19040.27|18920.27|19035.36|18915.36|10
1640806690000|2021-12-29 19:38:10|19033.52|18913.52|19023.29|18903.29|19033.52|18913.52|19023.29|18903.29|10
1640806700000|2021-12-29 19:38:20|19022.74|18902.74|19017.63|18897.63|19022.89|18902.89|19017.63|18897.63|10
1640806710000|2021-12-29 19:38:30|19017.31|18897.31|19016.23|18896.23|19017.49|18897.49|19015.96|18895.96|10
1640806720000|2021-12-29 19:38:40|19016.8|18896.8|19016.11|18896.11|19018.05|18898.05|19016.11|18896.11|10
1640806730000|2021-12-29 19:38:50|19015.82|18895.82|19013.2|18893.2|19015.82|18895.82|19013.2|18893.2|10
1640806740000|2021-12-29 19:39:00|19013.13|18893.13|19011.18|18891.18|19013.26|18893.26|19011.18|18891.18|9
1640806750000|2021-12-29 19:39:10|19011.25|18891.25|19013.89|18893.89|19013.89|18893.89|19010.88|18890.88|10
1640806760000|2021-12-29 19:39:20|19014.52|18894.52|19019.54|18899.54|19019.69|18899.69|19014.52|18894.52|10
1640806770000|2021-12-29 19:39:30|19020.88|18900.88|19022.32|18902.32|19022.32|18902.32|19019.85|18899.85|10
1640806780000|2021-12-29 19:39:40|19023.67|18903.67|19022.11|18902.11|19023.96|18903.96|19021.71|18901.71|10
1640806790000|2021-12-29 19:39:50|19021.02|18901.02|19015.69|18895.69|19021.4|18901.4|19015.69|18895.69|10
1640806800000|2021-12-29 19:40:00|19015.44|18895.44|19010.18|18890.18|19015.88|18895.88|19010.18|18890.18|10
1640806810000|2021-12-29 19:40:10|19009.45|18889.45|19004.72|18884.72|19009.45|18889.45|19004.72|18884.72|10
1640806820000|2021-12-29 19:40:20|19004.41|18884.41|18985.73|18865.73|19004.41|18884.41|18985.73|18865.73|10
1640806830000|2021-12-29 19:40:30|18985.66|18865.66|18976.36|18856.36|18985.66|18865.66|18976.36|18856.36|10
1640806840000|2021-12-29 19:40:40|18974.77|18854.77|18976.29|18856.29|18976.29|18856.29|18971.96|18851.96|10
1640806850000|2021-12-29 19:40:50|18976.28|18856.28|18978.37|18858.37|18978.79|18858.79|18976.28|18856.28|10
1640806860000|2021-12-29 19:41:00|18978.38|18858.38|18979.72|18859.72|18980.93|18860.93|18978.38|18858.38|9
1640806870000|2021-12-29 19:41:10|18979.73|18859.73|18979.16|18859.16|18979.83|18859.83|18978.63|18858.63|10
1640806880000|2021-12-29 19:41:20|18978.64|18858.64|18980.95|18860.95|18980.95|18860.95|18978.35|18858.35|10
1640806890000|2021-12-29 19:41:30|18981.27|18861.27|18981.61|18861.61|18981.61|18861.61|18980.74|18860.74|10
1640806900000|2021-12-29 19:41:40|18981.45|18861.45|18982.88|18862.88|18982.88|18862.88|18981.21|18861.21|10
1640806910000|2021-12-29 19:41:50|18982.72|18862.72|18988.63|18868.63|18988.63|18868.63|18981.32|18861.32|10
1640806920000|2021-12-29 19:42:00|18989.84|18869.84|19001.82|18881.82|19002|18882|18989.84|18869.84|10
1640806930000|2021-12-29 19:42:10|19002.05|18882.05|19006.52|18886.52|19006.52|18886.52|19002.05|18882.05|10
1640806940000|2021-12-29 19:42:20|19006.9|18886.9|19004.05|18884.05|19006.92|18886.92|19003.94|18883.94|10
1640806950000|2021-12-29 19:42:30|19003.68|18883.68|18996.29|18876.29|19003.68|18883.68|18996.29|18876.29|10
1640806960000|2021-12-29 19:42:40|18995.86|18875.86|18994.23|18874.23|18995.86|18875.86|18993.99|18873.99|10
1640806970000|2021-12-29 19:42:50|18994.17|18874.17|18995.02|18875.02|18995.02|18875.02|18994.17|18874.17|9
1640806980000|2021-12-29 19:43:00|18995.28|18875.28|18993.15|18873.15|18995.54|18875.54|18992.79|18872.79|10
1640806990000|2021-12-29 19:43:10|18992.55|18872.55|18994.07|18874.07|18994.07|18874.07|18991.75|18871.75|10
1640807000000|2021-12-29 19:43:20|18995.12|18875.12|18998.52|18878.52|18998.53|18878.53|18995.12|18875.12|10
1640807010000|2021-12-29 19:43:30|18998.47|18878.47|18996.84|18876.84|18998.47|18878.47|18996.84|18876.84|10
1640807020000|2021-12-29 19:43:40|18998.32|18878.32|18995|18875|18998.65|18878.65|18995|18875|10
1640807030000|2021-12-29 19:43:50|18994.45|18874.45|18998.11|18878.11|18998.11|18878.11|18993.51|18873.51|10
1640807040000|2021-12-29 19:44:00|18998.26|18878.26|19001.92|18881.92|19001.92|18881.92|18997.95|18877.95|10
1640807050000|2021-12-29 19:44:10|19002.82|18882.82|19006.74|18886.74|19006.74|18886.74|19002.82|18882.82|10
1640807060000|2021-12-29 19:44:20|19006.51|18886.51|19004.86|18884.86|19006.81|18886.81|19004.86|18884.86|10
1640807070000|2021-12-29 19:44:30|19006.2|18886.2|19007.82|18887.82|19008.42|18888.42|19006|18886|9
1640807080000|2021-12-29 19:44:40|19007.12|18887.12|19002.37|18882.37|19007.41|18887.41|19002.37|18882.37|10
1640807090000|2021-12-29 19:44:50|19002.73|18882.73|19000.76|18880.76|19002.89|18882.89|19000.76|18880.76|10
1640807100000|2021-12-29 19:45:00|18999.41|18879.41|19005.88|18885.88|19005.88|18885.88|18999.41|18879.41|10
1640807110000|2021-12-29 19:45:10|19006.04|18886.04|19013.06|18893.06|19013.06|18893.06|19006.04|18886.04|10
1640807120000|2021-12-29 19:45:20|19013.43|18893.43|19014.7|18894.7|19015.22|18895.22|19013.43|18893.43|9
1640807130000|2021-12-29 19:45:30|19014.83|18894.83|19017.48|18897.48|19017.48|18897.48|19014.83|18894.83|9
1640807140000|2021-12-29 19:45:40|19017.22|18897.22|19017.17|18897.17|19017.6|18897.6|19017.14|18897.14|8
1640807150000|2021-12-29 19:45:50|19016.74|18896.74|19015.15|18895.15|19016.74|18896.74|19015.15|18895.15|10
1640807160000|2021-12-29 19:46:00|19015.07|18895.07|19007.69|18887.69|19015.07|18895.07|19007.69|18887.69|9
1640807170000|2021-12-29 19:46:10|19007.85|18887.85|19007.38|18887.38|19008.33|18888.33|19006.15|18886.15|8
1640807180000|2021-12-29 19:46:20|19007.19|18887.19|19008.08|18888.08|19008.76|18888.76|19007.19|18887.19|10
1640807190000|2021-12-29 19:46:30|19008.2|18888.2|19007.28|18887.28|19008.95|18888.95|19007.28|18887.28|10
1640807200000|2021-12-29 19:46:40|19007.42|18887.42|19002.17|18882.17|19007.42|18887.42|19002.17|18882.17|10
1640807210000|2021-12-29 19:46:50|19002.53|18882.53|18999.92|18879.92|19002.61|18882.61|18999.92|18879.92|10
1640807220000|2021-12-29 19:47:00|18999.75|18879.75|18998.06|18878.06|18999.75|18879.75|18998.06|18878.06|10
1640807230000|2021-12-29 19:47:10|18996.65|18876.65|18993.07|18873.07|18996.65|18876.65|18993.07|18873.07|10
1640807240000|2021-12-29 19:47:20|18993.1|18873.1|18984.6|18864.6|18993.1|18873.1|18984.6|18864.6|10
1640807250000|2021-12-29 19:47:30|18983.88|18863.88|18975.48|18855.48|18983.88|18863.88|18975.48|18855.48|10
1640807260000|2021-12-29 19:47:40|18975.1|18855.1|18972.97|18852.97|18975.1|18855.1|18972.97|18852.97|10
1640807270000|2021-12-29 19:47:50|18973.56|18853.56|18975.74|18855.74|18976.61|18856.61|18973.12|18853.12|10
1640807280000|2021-12-29 19:48:00|18975.73|18855.73|18978.02|18858.02|18978.02|18858.02|18975.73|18855.73|10
1640807290000|2021-12-29 19:48:10|18978.89|18858.89|18982.32|18862.32|18982.32|18862.32|18978.64|18858.64|10
1640807300000|2021-12-29 19:48:20|18982.91|18862.91|18984.67|18864.67|18984.67|18864.67|18982.91|18862.91|10
1640807310000|2021-12-29 19:48:30|18986.76|18866.76|18989.64|18869.64|18989.64|18869.64|18986.67|18866.67|10
1640807320000|2021-12-29 19:48:40|18989.99|18869.99|18990.77|18870.77|18990.77|18870.77|18989.88|18869.88|10
1640807330000|2021-12-29 19:48:50|18990.92|18870.92|18992.41|18872.41|18992.41|18872.41|18990.92|18870.92|9
1640807340000|2021-12-29 19:49:00|18992.43|18872.43|18994.19|18874.19|18994.19|18874.19|18992.43|18872.43|10
1640807350000|2021-12-29 19:49:10|18994.33|18874.33|18995.07|18875.07|18995.07|18875.07|18994.33|18874.33|10
1640807360000|2021-12-29 19:49:20|18995.4|18875.4|18999.19|18879.19|18999.44|18879.44|18995.4|18875.4|9
1640807370000|2021-12-29 19:49:30|18999.78|18879.78|18995.38|18875.38|18999.78|18879.78|18995.38|18875.38|10
1640807380000|2021-12-29 19:49:40|18994.85|18874.85|18994.18|18874.18|18994.97|18874.97|18994.08|18874.08|10
1640807390000|2021-12-29 19:49:50|18993.59|18873.59|18994.48|18874.48|18994.6|18874.6|18992.93|18872.93|10
1640807400000|2021-12-29 19:50:00|18994.97|18874.97|19002.34|18882.34|19002.34|18882.34|18994.97|18874.97|10
1640807410000|2021-12-29 19:50:10|19002.98|18882.98|19006.55|18886.55|19007.13|18887.13|19002.98|18882.98|10
1640807420000|2021-12-29 19:50:20|19007.15|18887.15|19017.66|18897.66|19017.66|18897.66|19007.15|18887.15|10
1640807430000|2021-12-29 19:50:30|19018.84|18898.84|19024.42|18904.42|19024.42|18904.42|19018.84|18898.84|10
1640807440000|2021-12-29 19:50:40|19025.61|18905.61|19026.25|18906.25|19027.22|18907.22|19025.54|18905.54|10
1640807450000|2021-12-29 19:50:50|19026.41|18906.41|19027.49|18907.49|19028.22|18908.22|19026.41|18906.41|10
1640807460000|2021-12-29 19:51:00|19027.34|18907.34|19025.01|18905.01|19027.75|18907.75|19025.01|18905.01|10
1640807470000|2021-12-29 19:51:10|19024.46|18904.46|19022.69|18902.69|19024.46|18904.46|19022.69|18902.69|10
1640807480000|2021-12-29 19:51:20|19023.62|18903.62|19025.18|18905.18|19025.53|18905.53|19023.47|18903.47|10
1640807490000|2021-12-29 19:51:30|19025.35|18905.35|19028.51|18908.51|19028.51|18908.51|19025.35|18905.35|9
1640807500000|2021-12-29 19:51:40|19029.09|18909.09|19028.55|18908.55|19030.25|18910.25|19028.55|18908.55|10
1640807510000|2021-12-29 19:51:50|19028.29|18908.29|19024.5|18904.5|19028.29|18908.29|19024.5|18904.5|10
1640807520000|2021-12-29 19:52:00|19024.36|18904.36|19024.24|18904.24|19024.47|18904.47|19023.96|18903.96|9
1640807530000|2021-12-29 19:52:10|19024.3|18904.3|19023.69|18903.69|19024.47|18904.47|19023.53|18903.53|10
1640807540000|2021-12-29 19:52:20|19022.88|18902.88|19015.63|18895.63|19022.88|18902.88|19015.63|18895.63|10
1640807550000|2021-12-29 19:52:30|19015.37|18895.37|19016.67|18896.67|19016.67|18896.67|19015.19|18895.19|10
1640807560000|2021-12-29 19:52:40|19018.27|18898.27|19020.22|18900.22|19020.22|18900.22|19017.78|18897.78|10
1640807570000|2021-12-29 19:52:50|19020.53|18900.53|19022.41|18902.41|19022.41|18902.41|19020.53|18900.53|10
1640807580000|2021-12-29 19:53:00|19022.58|18902.58|19028.3|18908.3|19028.42|18908.42|19022.58|18902.58|10
1640807590000|2021-12-29 19:53:10|19028.25|18908.25|19025.77|18905.77|19028.25|18908.25|19025.77|18905.77|9
1640807600000|2021-12-29 19:53:20|19025.41|18905.41|19023.15|18903.15|19025.41|18905.41|19023.15|18903.15|10
1640807610000|2021-12-29 19:53:30|19023.03|18903.03|19020.27|18900.27|19023.1|18903.1|19020.27|18900.27|10
1640807620000|2021-12-29 19:53:40|19020.97|18900.97|19021.16|18901.16|19021.19|18901.19|19020.62|18900.62|10
1640807630000|2021-12-29 19:53:50|19021.22|18901.22|19022.61|18902.61|19022.65|18902.65|19021.17|18901.17|9
1640807640000|2021-12-29 19:54:00|19022.35|18902.35|19022.38|18902.38|19022.38|18902.38|19021.29|18901.29|9
1640807650000|2021-12-29 19:54:10|19022.6|18902.6|19023.93|18903.93|19023.93|18903.93|19022.6|18902.6|10
1640807660000|2021-12-29 19:54:20|19024|18904|19023.22|18903.22|19024.4|18904.4|19023.22|18903.22|9
1640807670000|2021-12-29 19:54:30|19023.15|18903.15|19024.32|18904.32|19024.35|18904.35|19023.15|18903.15|9
1640807680000|2021-12-29 19:54:40|19024.58|18904.58|19025.68|18905.68|19025.68|18905.68|19024.58|18904.58|9
1640807690000|2021-12-29 19:54:50|19025.62|18905.62|19023.26|18903.26|19025.62|18905.62|19023.26|18903.26|9
1640807700000|2021-12-29 19:55:00|19021.94|18901.94|19018.43|18898.43|19022.08|18902.08|19018.43|18898.43|10
1640807710000|2021-12-29 19:55:10|19017.39|18897.39|19010.28|18890.28|19017.39|18897.39|19010.26|18890.26|10
1640807720000|2021-12-29 19:55:20|19010.71|18890.71|19006.31|18886.31|19010.71|18890.71|19006.31|18886.31|10
1640807730000|2021-12-29 19:55:30|19004.72|18884.72|19002.85|18882.85|19004.72|18884.72|19002.37|18882.37|10
1640807740000|2021-12-29 19:55:40|19002.73|18882.73|19003.34|18883.34|19003.43|18883.43|19002.73|18882.73|9
1640807750000|2021-12-29 19:55:50|19003.36|18883.36|19002.2|18882.2|19003.8|18883.8|19002.2|18882.2|10
1640807760000|2021-12-29 19:56:00|19000.68|18880.68|18996.39|18876.39|19000.68|18880.68|18996.39|18876.39|10
1640807770000|2021-12-29 19:56:10|18995.47|18875.47|18995.09|18875.09|18995.47|18875.47|18994.15|18874.15|9
1640807780000|2021-12-29 19:56:20|18995.71|18875.71|18996.07|18876.07|18997.06|18877.06|18995.63|18875.63|10
1640807790000|2021-12-29 19:56:30|18996.93|18876.93|19000.58|18880.58|19000.58|18880.58|18996.93|18876.93|10
1640807800000|2021-12-29 19:56:40|19000.79|18880.79|18999|18879|19001.09|18881.09|18999|18879|10
1640807810000|2021-12-29 19:56:50|18999.44|18879.44|18996.29|18876.29|18999.44|18879.44|18996.29|18876.29|10
1640807820000|2021-12-29 19:57:00|18996.17|18876.17|18993.81|18873.81|18996.17|18876.17|18993.81|18873.81|10
1640807830000|2021-12-29 19:57:10|18993.21|18873.21|18992.29|18872.29|18993.71|18873.71|18992.29|18872.29|10
1640807840000|2021-12-29 19:57:20|18992.06|18872.06|18987.22|18867.22|18992.06|18872.06|18987.22|18867.22|9
1640807850000|2021-12-29 19:57:30|18986.69|18866.69|18982.28|18862.28|18986.69|18866.69|18982.28|18862.28|9
1640807860000|2021-12-29 19:57:40|18982.24|18862.24|18982.35|18862.35|18982.35|18862.35|18981.59|18861.59|10
1640807870000|2021-12-29 19:57:50|18982.27|18862.27|18981.22|18861.22|18982.27|18862.27|18980.58|18860.58|10
1640807880000|2021-12-29 19:58:00|18981.51|18861.51|18983.01|18863.01|18983.71|18863.71|18981.51|18861.51|10
1640807890000|2021-12-29 19:58:10|18982.81|18862.81|18982.18|18862.18|18983.27|18863.27|18982.17|18862.17|10
1640807900000|2021-12-29 19:58:20|18981.74|18861.74|18983.2|18863.2|18983.26|18863.26|18981.74|18861.74|10
1640807910000|2021-12-29 19:58:30|18982.98|18862.98|18982.54|18862.54|18983.49|18863.49|18982.54|18862.54|10
1640807920000|2021-12-29 19:58:40|18982.12|18862.12|18979.61|18859.61|18982.12|18862.12|18979.61|18859.61|10
1640807930000|2021-12-29 19:58:50|18979.35|18859.35|18977.15|18857.15|18979.35|18859.35|18977.15|18857.15|10
1640807940000|2021-12-29 19:59:00|18977.23|18857.23|18976.56|18856.56|18977.44|18857.44|18976.56|18856.56|9
1640807950000|2021-12-29 19:59:10|18976.33|18856.33|18978.79|18858.79|18978.79|18858.79|18975.97|18855.97|10
1640807960000|2021-12-29 19:59:20|18979.8|18859.8|18982.14|18862.14|18982.14|18862.14|18979.8|18859.8|10
1640807970000|2021-12-29 19:59:30|18982.63|18862.63|18986.98|18866.98|18986.98|18866.98|18982.63|18862.63|10
1640807980000|2021-12-29 19:59:40|18986.64|18866.64|18989.73|18869.73|18989.73|18869.73|18986.64|18866.64|10
1640807990000|2021-12-29 19:59:50|18989.9|18869.9|18993.74|18873.74|18993.94|18873.94|18989.9|18869.9|10
1640808000000|2021-12-29 20:00:00|18995.45|18875.45|18998.12|18878.12|18998.12|18878.12|18995.09|18875.09|10
1640808010000|2021-12-29 20:00:10|18998.35|18878.35|18999.32|18879.32|19001.68|18881.68|18998.35|18878.35|10
1640808020000|2021-12-29 20:00:20|18998.54|18878.54|18995.38|18875.38|18998.54|18878.54|18995.38|18875.38|10
1640808030000|2021-12-29 20:00:30|18994.94|18874.94|18989.73|18869.73|18994.94|18874.94|18989.73|18869.73|10
1640808040000|2021-12-29 20:00:40|18989.14|18869.14|18981.92|18861.92|18989.14|18869.14|18981.92|18861.92|10
1640808050000|2021-12-29 20:00:50|18981.55|18861.55|18977.22|18857.22|18981.55|18861.55|18977.04|18857.04|9
1640808060000|2021-12-29 20:01:00|18976.47|18856.47|18977.62|18857.62|18978.02|18858.02|18976.47|18856.47|10
1640808070000|2021-12-29 20:01:10|18977.31|18857.31|18976.48|18856.48|18977.56|18857.56|18976.05|18856.05|10
1640808080000|2021-12-29 20:01:20|18976.8|18856.8|18973.92|18853.92|18976.8|18856.8|18973.72|18853.72|10
1640808090000|2021-12-29 20:01:30|18973.62|18853.62|18973.23|18853.23|18973.62|18853.62|18972.93|18852.93|10
1640808100000|2021-12-29 20:01:40|18973.32|18853.32|18972.48|18852.48|18974.36|18854.36|18972.3|18852.3|10
1640808110000|2021-12-29 20:01:50|18972.65|18852.65|18973.44|18853.44|18973.89|18853.89|18972.65|18852.65|10
1640808120000|2021-12-29 20:02:00|18973.55|18853.55|18975.64|18855.64|18975.64|18855.64|18973.55|18853.55|10
1640808130000|2021-12-29 20:02:10|18975.99|18855.99|18975.71|18855.71|18976.32|18856.32|18975.53|18855.53|10
1640808140000|2021-12-29 20:02:20|18975.67|18855.67|18977.73|18857.73|18977.73|18857.73|18975.64|18855.64|10
1640808150000|2021-12-29 20:02:30|18978.98|18858.98|18979.97|18859.97|18980.13|18860.13|18978.88|18858.88|10
1640808160000|2021-12-29 20:02:40|18979.9|18859.9|18979.32|18859.32|18979.9|18859.9|18979.23|18859.23|10
1640808170000|2021-12-29 20:02:50|18978.82|18858.82|18979.89|18859.89|18979.89|18859.89|18978.82|18858.82|9
1640808180000|2021-12-29 20:03:00|18979.63|18859.63|18981.35|18861.35|18981.35|18861.35|18979.62|18859.62|10
1640808190000|2021-12-29 20:03:10|18982.02|18862.02|18983.23|18863.23|18983.23|18863.23|18982.02|18862.02|10
1640808200000|2021-12-29 20:03:20|18983.59|18863.59|18988.77|18868.77|18989.09|18869.09|18983.59|18863.59|10
1640808210000|2021-12-29 20:03:30|18990.15|18870.15|18993.18|18873.18|18993.57|18873.57|18990.15|18870.15|10
1640808220000|2021-12-29 20:03:40|18993.94|18873.94|18995.95|18875.95|18995.98|18875.98|18993.94|18873.94|9
1640808230000|2021-12-29 20:03:50|18995.7|18875.7|18996.49|18876.49|18996.82|18876.82|18995.7|18875.7|9
1640808240000|2021-12-29 20:04:00|18996.39|18876.39|18997.11|18877.11|18997.71|18877.71|18995.55|18875.55|10
1640808250000|2021-12-29 20:04:10|18996.87|18876.87|18997.04|18877.04|18997.89|18877.89|18996.86|18876.86|10
1640808260000|2021-12-29 20:04:20|18997.24|18877.24|18996.28|18876.28|18997.41|18877.41|18996.28|18876.28|9
1640808270000|2021-12-29 20:04:30|18995.61|18875.61|18994.67|18874.67|18995.86|18875.86|18994.67|18874.67|10
1640808280000|2021-12-29 20:04:40|18994.89|18874.89|18995.23|18875.23|18995.23|18875.23|18994.31|18874.31|10
1640808290000|2021-12-29 20:04:50|18995.36|18875.36|18996.67|18876.67|18996.67|18876.67|18995.06|18875.06|9
1640808300000|2021-12-29 20:05:00|18996.97|18876.97|19000.49|18880.49|19000.69|18880.69|18996.97|18876.97|10
1640808310000|2021-12-29 20:05:10|19001.08|18881.08|19002.8|18882.8|19002.91|18882.91|19001.08|18881.08|10
1640808320000|2021-12-29 20:05:20|19002.83|18882.83|19011.15|18891.15|19011.15|18891.15|19002.78|18882.78|10
1640808330000|2021-12-29 20:05:30|19012.67|18892.67|19026.89|18906.89|19026.89|18906.89|19012.67|18892.67|10
1640808340000|2021-12-29 20:05:40|19028.22|18908.22|19030.71|18910.71|19030.71|18910.71|19028.16|18908.16|9
1640808350000|2021-12-29 20:05:50|19030.13|18910.13|19034.14|18914.14|19034.14|18914.14|19030.13|18910.13|10
1640808360000|2021-12-29 20:06:00|19035.39|18915.39|19036.89|18916.89|19036.89|18916.89|19035.16|18915.16|10
1640808370000|2021-12-29 20:06:10|19036.58|18916.58|19037.77|18917.77|19039.14|18919.14|19036.58|18916.58|10
1640808380000|2021-12-29 20:06:20|19037.58|18917.58|19038.73|18918.73|19038.87|18918.87|19037.47|18917.47|9
1640808390000|2021-12-29 20:06:30|19039.37|18919.37|19045.12|18925.12|19045.12|18925.12|19039.37|18919.37|10
1640808400000|2021-12-29 20:06:40|19046.03|18926.03|19048.41|18928.41|19048.41|18928.41|19046.03|18926.03|10
1640808410000|2021-12-29 20:06:50|19048.18|18928.18|19050.56|18930.56|19050.56|18930.56|19048.18|18928.18|9
1640808420000|2021-12-29 20:07:00|19050.82|18930.82|19050.95|18930.95|19050.96|18930.96|19050.24|18930.24|10
1640808430000|2021-12-29 20:07:10|19051.08|18931.08|19054.23|18934.23|19054.23|18934.23|19050.74|18930.74|10
1640808440000|2021-12-29 20:07:20|19054.81|18934.81|19063.18|18943.18|19063.18|18943.18|19054.81|18934.81|10
1640808450000|2021-12-29 20:07:30|19063.2|18943.2|19068.43|18948.43|19068.67|18948.67|19063.2|18943.2|10
1640808460000|2021-12-29 20:07:40|19069.2|18949.2|19074.31|18954.31|19074.31|18954.31|19069.13|18949.13|10
1640808470000|2021-12-29 20:07:50|19075.46|18955.46|19075.98|18955.98|19076.62|18956.62|19075.46|18955.46|9
1640808480000|2021-12-29 20:08:00|19076|18956|19077.21|18957.21|19077.21|18957.21|19075.13|18955.13|10
1640808490000|2021-12-29 20:08:10|19077.79|18957.79|19079.49|18959.49|19079.49|18959.49|19077.37|18957.37|9
1640808500000|2021-12-29 20:08:20|19078.98|18958.98|19077.44|18957.44|19079.6|18959.6|19077.44|18957.44|9
1640808510000|2021-12-29 20:08:30|19077.05|18957.05|19080.05|18960.05|19080.18|18960.18|19076.69|18956.69|10
1640808520000|2021-12-29 20:08:40|19080.13|18960.13|19081.5|18961.5|19081.5|18961.5|19080.13|18960.13|10
1640808530000|2021-12-29 20:08:50|19080.44|18960.44|19080.83|18960.83|19081.44|18961.44|19080.14|18960.14|10
1640808540000|2021-12-29 20:09:00|19080.56|18960.56|19079.86|18959.86|19080.56|18960.56|19079.44|18959.44|9
1640808550000|2021-12-29 20:09:10|19080.07|18960.07|19079.52|18959.52|19080.07|18960.07|19077.87|18957.87|10
1640808560000|2021-12-29 20:09:20|19080.17|18960.17|19079.79|18959.79|19080.17|18960.17|19078.71|18958.71|9
1640808570000|2021-12-29 20:09:30|19079.57|18959.57|19080.9|18960.9|19080.9|18960.9|19079.57|18959.57|10
1640808580000|2021-12-29 20:09:40|19080.7|18960.7|19078.16|18958.16|19080.7|18960.7|19077.78|18957.78|10
1640808590000|2021-12-29 20:09:50|19077.92|18957.92|19075.71|18955.71|19077.92|18957.92|19075.37|18955.37|10
1640808600000|2021-12-29 20:10:00|19075.68|18955.68|19074.14|18954.14|19075.77|18955.77|19074.14|18954.14|10
1640808610000|2021-12-29 20:10:10|19073.29|18953.29|19069.5|18949.5|19073.31|18953.31|19069.5|18949.5|10
1640808620000|2021-12-29 20:10:20|19069.1|18949.1|19064.78|18944.78|19069.1|18949.1|19064.78|18944.78|10
1640808630000|2021-12-29 20:10:30|19063.61|18943.61|19061.83|18941.83|19064.12|18944.12|19061.83|18941.83|10
1640808640000|2021-12-29 20:10:40|19061.25|18941.25|19064.05|18944.05|19064.05|18944.05|19060.56|18940.56|10
1640808650000|2021-12-29 20:10:50|19064.69|18944.69|19067.07|18947.07|19067.3|18947.3|19064.69|18944.69|10
1640808660000|2021-12-29 20:11:00|19067.1|18947.1|19070|18950|19070.51|18950.51|19067.1|18947.1|10
1640808670000|2021-12-29 20:11:10|19069.93|18949.93|19069.37|18949.37|19070.35|18950.35|19068.69|18948.69|10
1640808680000|2021-12-29 20:11:20|19069.32|18949.32|19068.09|18948.09|19069.32|18949.32|19068.09|18948.09|9
1640808690000|2021-12-29 20:11:30|19067.34|18947.34|19065.45|18945.45|19068.15|18948.15|19065.37|18945.37|10
1640808700000|2021-12-29 20:11:40|19064.75|18944.75|19064.24|18944.24|19064.97|18944.97|19063.94|18943.94|10
1640808710000|2021-12-29 20:11:50|19064.1|18944.1|19065.41|18945.41|19065.41|18945.41|19063.94|18943.94|9
1640808720000|2021-12-29 20:12:00|19065.28|18945.28|19063.45|18943.45|19065.28|18945.28|19063.45|18943.45|10
1640808730000|2021-12-29 20:12:10|19063.82|18943.82|19065.95|18945.95|19065.95|18945.95|19063.82|18943.82|9
1640808740000|2021-12-29 20:12:20|19065.86|18945.86|19057.95|18937.95|19066.41|18946.41|19057.95|18937.95|10
1640808750000|2021-12-29 20:12:30|19056.59|18936.59|19055.29|18935.29|19056.59|18936.59|19055.23|18935.23|10
1640808760000|2021-12-29 20:12:40|19055.54|18935.54|19056.22|18936.22|19056.22|18936.22|19054.84|18934.84|10
1640808770000|2021-12-29 20:12:50|19056.59|18936.59|19059.15|18939.15|19059.25|18939.25|19056.59|18936.59|9
1640808780000|2021-12-29 20:13:00|19058.89|18938.89|19058.41|18938.41|19059.29|18939.29|19058.41|18938.41|10
1640808790000|2021-12-29 20:13:10|19058.6|18938.6|19058.91|18938.91|19059.27|18939.27|19058|18938|10
1640808800000|2021-12-29 20:13:20|19059.33|18939.33|19061.35|18941.35|19061.35|18941.35|19059.17|18939.17|10
1640808810000|2021-12-29 20:13:30|19060.83|18940.83|19059.48|18939.48|19060.83|18940.83|19059.48|18939.48|10
1640808820000|2021-12-29 20:13:40|19058.91|18938.91|19058.24|18938.24|19059.12|18939.12|19058.1|18938.1|10
1640808830000|2021-12-29 20:13:50|19058.26|18938.26|19055.23|18935.23|19058.26|18938.26|19055.23|18935.23|10
1640808840000|2021-12-29 20:14:00|19055.27|18935.27|19052.04|18932.04|19055.27|18935.27|19051.97|18931.97|10
1640808850000|2021-12-29 20:14:10|19051.26|18931.26|19047.32|18927.32|19051.26|18931.26|19047.32|18927.32|10
1640808860000|2021-12-29 20:14:20|19046.69|18926.69|19041.6|18921.6|19046.69|18926.69|19041.58|18921.58|10
1640808870000|2021-12-29 20:14:30|19041.46|18921.46|19039.69|18919.69|19042.05|18922.05|19039.69|18919.69|10
1640808880000|2021-12-29 20:14:40|19039.68|18919.68|19041.86|18921.86|19041.9|18921.9|19039.68|18919.68|9
1640808890000|2021-12-29 20:14:50|19041.79|18921.79|19041.57|18921.57|19042.69|18922.69|19041.57|18921.57|10
1640808900000|2021-12-29 20:15:00|19041.34|18921.34|19040.9|18920.9|19041.34|18921.34|19039.67|18919.67|10
1640808910000|2021-12-29 20:15:10|19040.55|18920.55|19040.82|18920.82|19040.99|18920.99|19040.55|18920.55|9
1640808920000|2021-12-29 20:15:20|19040.67|18920.67|19039.51|18919.51|19040.67|18920.67|19038.83|18918.83|9
1640808930000|2021-12-29 20:15:30|19039.3|18919.3|19039.93|18919.93|19040.34|18920.34|19039.3|18919.3|10
1640808940000|2021-12-29 20:15:40|19039.78|18919.78|19043.39|18923.39|19043.39|18923.39|19039.77|18919.77|9
1640808950000|2021-12-29 20:15:50|19044.34|18924.34|19047.16|18927.16|19047.16|18927.16|19044.34|18924.34|10
1640808960000|2021-12-29 20:16:00|19047.74|18927.74|19049.68|18929.68|19049.68|18929.68|19047.74|18927.74|10
1640808970000|2021-12-29 20:16:10|19050.19|18930.19|19050.94|18930.94|19051.03|18931.03|19050.19|18930.19|9
1640808980000|2021-12-29 20:16:20|19050.4|18930.4|19051.83|18931.83|19051.93|18931.93|19050.36|18930.36|10
1640808990000|2021-12-29 20:16:30|19051.61|18931.61|19050.99|18930.99|19051.98|18931.98|19050.98|18930.98|9
1640809000000|2021-12-29 20:16:40|19050.83|18930.83|19051.85|18931.85|19051.85|18931.85|19050.39|18930.39|10
1640809010000|2021-12-29 20:16:50|19051.84|18931.84|19052.9|18932.9|19052.9|18932.9|19051.55|18931.55|10
1640809020000|2021-12-29 20:17:00|19052.89|18932.89|19054.1|18934.1|19054.49|18934.49|19052.89|18932.89|10
1640809030000|2021-12-29 20:17:10|19053.88|18933.88|19052.36|18932.36|19053.88|18933.88|19052.36|18932.36|10
1640809040000|2021-12-29 20:17:20|19052.48|18932.48|19056.32|18936.32|19056.32|18936.32|19052.48|18932.48|10
1640809050000|2021-12-29 20:17:30|19056.63|18936.63|19059.36|18939.36|19059.36|18939.36|19056.63|18936.63|9
1640809060000|2021-12-29 20:17:40|19060.32|18940.32|19061.94|18941.94|19062.08|18942.08|19060.32|18940.32|10
1640809070000|2021-12-29 20:17:50|19062.1|18942.1|19063.75|18943.75|19063.75|18943.75|19061.77|18941.77|10
1640809080000|2021-12-29 20:18:00|19063.61|18943.61|19066.02|18946.02|19066.03|18946.03|19063.61|18943.61|10
1640809090000|2021-12-29 20:18:10|19066.8|18946.8|19067.25|18947.25|19067.72|18947.72|19066.47|18946.47|10
1640809100000|2021-12-29 20:18:20|19067.6|18947.6|19067.81|18947.81|19068.57|18948.57|19067.52|18947.52|9
1640809110000|2021-12-29 20:18:30|19067.77|18947.77|19068.51|18948.51|19068.51|18948.51|19067.46|18947.46|10
1640809120000|2021-12-29 20:18:40|19068.68|18948.68|19064.19|18944.19|19068.68|18948.68|19064.19|18944.19|10
1640809130000|2021-12-29 20:18:50|19063.12|18943.12|19055.56|18935.56|19063.12|18943.12|19055.56|18935.56|10
1640809140000|2021-12-29 20:19:00|19053.83|18933.83|19044.66|18924.66|19053.83|18933.83|19044.66|18924.66|10
1640809150000|2021-12-29 20:19:10|19044.36|18924.36|19037.12|18917.12|19044.36|18924.36|19037.12|18917.12|10
1640809160000|2021-12-29 20:19:20|19032.69|18912.69|19030.92|18910.92|19032.69|18912.69|19030.92|18910.92|9
1640809170000|2021-12-29 20:19:30|19031.28|18911.28|19031.99|18911.99|19031.99|18911.99|19030.27|18910.27|9
1640809180000|2021-12-29 20:19:40|19031.96|18911.96|19033.17|18913.17|19033.17|18913.17|19031.53|18911.53|10
1640809190000|2021-12-29 20:19:50|19033.05|18913.05|19034.51|18914.51|19034.65|18914.65|19033.03|18913.03|10
1640809200000|2021-12-29 20:20:00|19034.46|18914.46|19034.05|18914.05|19035.18|18915.18|19034.05|18914.05|10
1640809210000|2021-12-29 20:20:10|19034.02|18914.02|19033.17|18913.17|19034.34|18914.34|19033.12|18913.12|10
1640809220000|2021-12-29 20:20:20|19033.2|18913.2|19030.28|18910.28|19033.2|18913.2|19030.14|18910.14|10
1640809230000|2021-12-29 20:20:30|19028.97|18908.97|19026.22|18906.22|19029.22|18909.22|19026.22|18906.22|10
1640809240000|2021-12-29 20:20:40|19025.28|18905.28|19026.72|18906.72|19026.72|18906.72|19025.02|18905.02|8
1640809250000|2021-12-29 20:20:50|19026.81|18906.81|19027.63|18907.63|19027.63|18907.63|19026.77|18906.77|10
1640809260000|2021-12-29 20:21:00|19028.56|18908.56|19031.31|18911.31|19031.31|18911.31|19028.43|18908.43|9
1640809270000|2021-12-29 20:21:10|19031.95|18911.95|19033.04|18913.04|19033.77|18913.77|19031.9|18911.9|9
1640809280000|2021-12-29 20:21:20|19032.48|18912.48|19031.86|18911.86|19032.5|18912.5|19031.57|18911.57|10
1640809290000|2021-12-29 20:21:30|19031.36|18911.36|19029.53|18909.53|19031.36|18911.36|19029.51|18909.51|10
1640809300000|2021-12-29 20:21:40|19029.44|18909.44|19028.81|18908.81|19031.14|18911.14|19028.81|18908.81|10
1640809310000|2021-12-29 20:21:50|19028.73|18908.73|19030.59|18910.59|19030.7|18910.7|19028.64|18908.64|10
1640809320000|2021-12-29 20:22:00|19030.75|18910.75|19031.79|18911.79|19031.86|18911.86|19030.75|18910.75|10
1640809330000|2021-12-29 20:22:10|19032.08|18912.08|19034.37|18914.37|19034.37|18914.37|19032.08|18912.08|10
1640809340000|2021-12-29 20:22:20|19034.97|18914.97|19039.8|18919.8|19039.8|18919.8|19034.97|18914.97|10
1640809350000|2021-12-29 20:22:30|19039.92|18919.92|19042.3|18922.3|19042.3|18922.3|19039.92|18919.92|8
1640809360000|2021-12-29 20:22:40|19042.35|18922.35|19042.31|18922.31|19042.43|18922.43|19041.42|18921.42|10
1640809370000|2021-12-29 20:22:50|19042.24|18922.24|19042.52|18922.52|19043.06|18923.06|19042.24|18922.24|10
1640809380000|2021-12-29 20:23:00|19042.59|18922.59|19042.54|18922.54|19042.59|18922.59|19041.2|18921.2|9
1640809390000|2021-12-29 20:23:10|19042.41|18922.41|19042.81|18922.81|19042.81|18922.81|19042.04|18922.04|9
1640809400000|2021-12-29 20:23:20|19042.36|18922.36|19042.44|18922.44|19042.8|18922.8|19042.28|18922.28|10
1640809410000|2021-12-29 20:23:30|19042.66|18922.66|19043.48|18923.48|19044|18924|19042.04|18922.04|10
1640809420000|2021-12-29 20:23:40|19043.5|18923.5|19044.27|18924.27|19044.59|18924.59|19043.17|18923.17|10
1640809430000|2021-12-29 20:23:50|19044.09|18924.09|19046.43|18926.43|19046.43|18926.43|19044.09|18924.09|9
1640809440000|2021-12-29 20:24:00|19046.34|18926.34|19048.76|18928.76|19048.81|18928.81|19046.34|18926.34|10
1640809450000|2021-12-29 20:24:10|19048.16|18928.16|19046.59|18926.59|19048.16|18928.16|19046.59|18926.59|8
1640809460000|2021-12-29 20:24:20|19046.45|18926.45|19045.95|18925.95|19046.45|18926.45|19045.67|18925.67|9
1640809470000|2021-12-29 20:24:30|19046.9|18926.9|19048.44|18928.44|19048.44|18928.44|19046.9|18926.9|10
1640809480000|2021-12-29 20:24:40|19047.95|18927.95|19048.09|18928.09|19048.32|18928.32|19047.81|18927.81|10
1640809490000|2021-12-29 20:24:50|19048.21|18928.21|19048.8|18928.8|19048.98|18928.98|19048.21|18928.21|9
1640809500000|2021-12-29 20:25:00|19048.43|18928.43|19050.22|18930.22|19050.22|18930.22|19048.43|18928.43|10
1640809510000|2021-12-29 20:25:10|19050.64|18930.64|19053.34|18933.34|19053.34|18933.34|19050.64|18930.64|9
1640809520000|2021-12-29 20:25:20|19053.82|18933.82|19059.56|18939.56|19059.56|18939.56|19053.82|18933.82|10
1640809530000|2021-12-29 20:25:30|19059.06|18939.06|19066.89|18946.89|19066.92|18946.92|19059.06|18939.06|10
1640809540000|2021-12-29 20:25:40|19066.96|18946.96|19069.12|18949.12|19069.12|18949.12|19066.96|18946.96|9
1640809550000|2021-12-29 20:25:50|19068.66|18948.66|19070.94|18950.94|19070.94|18950.94|19068.66|18948.66|10
1640809560000|2021-12-29 20:26:00|19070.64|18950.64|19071.39|18951.39|19071.57|18951.57|19070.62|18950.62|10
1640809570000|2021-12-29 20:26:10|19070.69|18950.69|19069.1|18949.1|19070.69|18950.69|19068.83|18948.83|10
1640809580000|2021-12-29 20:26:20|19070.46|18950.46|19073.18|18953.18|19073.18|18953.18|19070.46|18950.46|9
1640809590000|2021-12-29 20:26:30|19073.44|18953.44|19078.79|18958.79|19078.79|18958.79|19073.44|18953.44|10
1640809600000|2021-12-29 20:26:40|19078.91|18958.91|19081.03|18961.03|19081.31|18961.31|19078.91|18958.91|10
1640809610000|2021-12-29 20:26:50|19080.89|18960.89|19083.89|18963.89|19084.24|18964.24|19080.89|18960.89|10
1640809620000|2021-12-29 20:27:00|19084.16|18964.16|19084.48|18964.48|19084.5|18964.5|19083.76|18963.76|8
1640809630000|2021-12-29 20:27:10|19084.49|18964.49|19085.36|18965.36|19085.51|18965.51|19084.49|18964.49|10
1640809640000|2021-12-29 20:27:20|19085.19|18965.19|19086.29|18966.29|19086.36|18966.36|19085.19|18965.19|10
1640809650000|2021-12-29 20:27:30|19086.36|18966.36|19086.45|18966.45|19086.52|18966.52|19085.91|18965.91|9
1640809660000|2021-12-29 20:27:40|19086.59|18966.59|19087.84|18967.84|19087.93|18967.93|19086.59|18966.59|9
1640809670000|2021-12-29 20:27:50|19088.1|18968.1|19086.81|18966.81|19088.12|18968.12|19086.81|18966.81|8
1640809680000|2021-12-29 20:28:00|19086.68|18966.68|19085.23|18965.23|19086.75|18966.75|19085.23|18965.23|10
1640809690000|2021-12-29 20:28:10|19085.21|18965.21|19082.43|18962.43|19085.21|18965.21|19082.06|18962.06|10
1640809700000|2021-12-29 20:28:20|19082.66|18962.66|19079.87|18959.87|19082.66|18962.66|19079.82|18959.82|10
1640809710000|2021-12-29 20:28:30|19079.81|18959.81|19081.93|18961.93|19082.38|18962.38|19079.81|18959.81|10
1640809720000|2021-12-29 20:28:40|19081.79|18961.79|19086.1|18966.1|19086.1|18966.1|19081.79|18961.79|10
1640809730000|2021-12-29 20:28:50|19086.53|18966.53|19087.1|18967.1|19087.39|18967.39|19086.43|18966.43|9
1640809740000|2021-12-29 20:29:00|19087.08|18967.08|19088.92|18968.92|19089.05|18969.05|19087.08|18967.08|10
1640809750000|2021-12-29 20:29:10|19090.19|18970.19|19089.41|18969.41|19090.69|18970.69|19089.28|18969.28|10
1640809760000|2021-12-29 20:29:20|19089.53|18969.53|19092.56|18972.56|19092.56|18972.56|19089.11|18969.11|10
1640809770000|2021-12-29 20:29:30|19094.49|18974.49|19095.55|18975.55|19097.69|18977.69|19094.49|18974.49|10
1640809780000|2021-12-29 20:29:40|19095.9|18975.9|19098.78|18978.78|19098.78|18978.78|19095.9|18975.9|10
1640809790000|2021-12-29 20:29:50|19101.65|18981.65|19107.47|18987.47|19107.47|18987.47|19101.65|18981.65|9
1640809800000|2021-12-29 20:30:00|19107.53|18987.53|19112.39|18992.39|19112.39|18992.39|19107.53|18987.53|10
1640809810000|2021-12-29 20:30:10|19112.83|18992.83|19115.97|18995.97|19115.97|18995.97|19112.83|18992.83|10
1640809820000|2021-12-29 20:30:20|19117.55|18997.55|19117.84|18997.84|19118.26|18998.26|19117.11|18997.11|10
1640809830000|2021-12-29 20:30:30|19118.62|18998.62|19120.01|19000.01|19120.34|19000.34|19118.62|18998.62|10
1640809840000|2021-12-29 20:30:40|19119.99|18999.99|19119.47|18999.47|19120.38|19000.38|19119.47|18999.47|9
1640809850000|2021-12-29 20:30:50|19118.95|18998.95|19120.42|19000.42|19120.55|19000.55|19118.95|18998.95|10
1640809860000|2021-12-29 20:31:00|19120.38|19000.38|19120.82|19000.82|19120.86|19000.86|19120.15|19000.15|10
1640809870000|2021-12-29 20:31:10|19121.4|19001.4|19122.91|19002.91|19123.2|19003.2|19121.4|19001.4|10
1640809880000|2021-12-29 20:31:20|19122.78|19002.78|19123.43|19003.43|19123.43|19003.43|19122.78|19002.78|9
1640809890000|2021-12-29 20:31:30|19123.32|19003.32|19122.01|19002.01|19123.32|19003.32|19121.91|19001.91|10
1640809900000|2021-12-29 20:31:40|19122.3|19002.3|19123.25|19003.25|19123.25|19003.25|19121.33|19001.33|9
1640809910000|2021-12-29 20:31:50|19123.34|19003.34|19123.55|19003.55|19124.04|19004.04|19123.19|19003.19|10
1640809920000|2021-12-29 20:32:00|19123.13|19003.13|19124.95|19004.95|19125.28|19005.28|19122.81|19002.81|9
1640809930000|2021-12-29 20:32:10|19125.19|19005.19|19135.62|19015.62|19135.62|19015.62|19125.19|19005.19|10
1640809940000|2021-12-29 20:32:20|19140.14|19020.14|19162.2|19042.2|19162.2|19042.2|19140.14|19020.14|10
1640809950000|2021-12-29 20:32:30|19163.39|19043.39|19167.3|19047.3|19168.42|19048.42|19163.39|19043.39|10
1640809960000|2021-12-29 20:32:40|19168.37|19048.37|19174.55|19054.55|19174.55|19054.55|19166.64|19046.64|10
1640809970000|2021-12-29 20:32:50|19175.83|19055.83|19185.87|19065.87|19185.87|19065.87|19175.83|19055.83|10
1640809980000|2021-12-29 20:33:00|19185.79|19065.79|19186.21|19066.21|19188.33|19068.33|19185.79|19065.79|10
1640809990000|2021-12-29 20:33:10|19184.8|19064.8|19181.49|19061.49|19184.8|19064.8|19181.49|19061.49|10
1640810000000|2021-12-29 20:33:20|19181.17|19061.17|19179.79|19059.79|19181.17|19061.17|19178.71|19058.71|10
1640810010000|2021-12-29 20:33:30|19180.79|19060.79|19174.63|19054.63|19180.79|19060.79|19174.63|19054.63|10
1640810020000|2021-12-29 20:33:40|19174|19054|19174.37|19054.37|19174.37|19054.37|19172.87|19052.87|10
1640810030000|2021-12-29 20:33:50|19174.1|19054.1|19176|19056|19176.18|19056.18|19174.1|19054.1|10
1640810040000|2021-12-29 20:34:00|19174.87|19054.87|19173.55|19053.55|19174.87|19054.87|19171.88|19051.88|10
1640810050000|2021-12-29 20:34:10|19173.32|19053.32|19176.92|19056.92|19176.92|19056.92|19173.32|19053.32|10
1640810060000|2021-12-29 20:34:20|19176.85|19056.85|19183.69|19063.69|19184.18|19064.18|19176.85|19056.85|9
1640810070000|2021-12-29 20:34:30|19183.6|19063.6|19182.24|19062.24|19184.66|19064.66|19182.24|19062.24|10
1640810080000|2021-12-29 20:34:40|19182.2|19062.2|19183.04|19063.04|19183.32|19063.32|19181.75|19061.75|10
1640810090000|2021-12-29 20:34:50|19182.84|19062.84|19181.23|19061.23|19182.84|19062.84|19181.23|19061.23|10
1640810100000|2021-12-29 20:35:00|19181.4|19061.4|19179.95|19059.95|19181.95|19061.95|19179.95|19059.95|10
1640810110000|2021-12-29 20:35:10|19179.84|19059.84|19178.67|19058.67|19179.96|19059.96|19178.67|19058.67|9
1640810120000|2021-12-29 20:35:20|19179.07|19059.07|19178.63|19058.63|19179.79|19059.79|19178.22|19058.22|10
1640810130000|2021-12-29 20:35:30|19178.83|19058.83|19181.33|19061.33|19182.58|19062.58|19178.83|19058.83|9
1640810140000|2021-12-29 20:35:40|19180.67|19060.67|19183.42|19063.42|19183.48|19063.48|19180.67|19060.67|9
1640810150000|2021-12-29 20:35:50|19182.93|19062.93|19181.01|19061.01|19182.93|19062.93|19181.01|19061.01|10
1640810160000|2021-12-29 20:36:00|19179.73|19059.73|19177.97|19057.97|19179.73|19059.73|19177.97|19057.97|10
1640810170000|2021-12-29 20:36:10|19178.45|19058.45|19181.15|19061.15|19181.3|19061.3|19178.45|19058.45|10
1640810180000|2021-12-29 20:36:20|19180.51|19060.51|19184.5|19064.5|19184.5|19064.5|19180.51|19060.51|10
1640810190000|2021-12-29 20:36:30|19185.22|19065.22|19187.31|19067.31|19187.54|19067.54|19185.22|19065.22|10
1640810200000|2021-12-29 20:36:40|19187.44|19067.44|19187.76|19067.76|19188.28|19068.28|19186.53|19066.53|10
1640810210000|2021-12-29 20:36:50|19187.43|19067.43|19192.06|19072.06|19192.06|19072.06|19187.43|19067.43|9
1640810220000|2021-12-29 20:37:00|19192.53|19072.53|19197.59|19077.59|19197.59|19077.59|19192.53|19072.53|10
1640810230000|2021-12-29 20:37:10|19197.83|19077.83|19200.74|19080.74|19200.74|19080.74|19197.83|19077.83|9
1640810240000|2021-12-29 20:37:20|19200.46|19080.46|19198.25|19078.25|19200.46|19080.46|19198.25|19078.25|9
1640810250000|2021-12-29 20:37:30|19200.44|19080.44|19205.34|19085.34|19205.73|19085.73|19200.44|19080.44|10
1640810260000|2021-12-29 20:37:40|19205.72|19085.72|19206.2|19086.2|19206.45|19086.45|19205.56|19085.56|8
1640810270000|2021-12-29 20:37:50|19206.32|19086.32|19206.31|19086.31|19207.13|19087.13|19206.31|19086.31|10
1640810280000|2021-12-29 20:38:00|19206.32|19086.32|19204.89|19084.89|19206.32|19086.32|19204.83|19084.83|10
1640810290000|2021-12-29 20:38:10|19204.9|19084.9|19205.33|19085.33|19205.33|19085.33|19204.5|19084.5|10
1640810300000|2021-12-29 20:38:20|19205.96|19085.96|19204.21|19084.21|19206.36|19086.36|19204.21|19084.21|10
1640810310000|2021-12-29 20:38:30|19204.23|19084.23|19198.93|19078.93|19204.23|19084.23|19198.93|19078.93|10
1640810320000|2021-12-29 20:38:40|19198.41|19078.41|19192.79|19072.79|19198.41|19078.41|19192.79|19072.79|10
1640810330000|2021-12-29 20:38:50|19192.7|19072.7|19190.29|19070.29|19192.7|19072.7|19190.19|19070.19|9
1640810340000|2021-12-29 20:39:00|19190.21|19070.21|19189.03|19069.03|19191.42|19071.42|19189.03|19069.03|10
1640810350000|2021-12-29 20:39:10|19188.43|19068.43|19188.77|19068.77|19189.35|19069.35|19188.43|19068.43|10
1640810360000|2021-12-29 20:39:20|19188.82|19068.82|19187.23|19067.23|19188.82|19068.82|19187.15|19067.15|10
1640810370000|2021-12-29 20:39:30|19186.87|19066.87|19181.23|19061.23|19186.87|19066.87|19181.23|19061.23|10
1640810380000|2021-12-29 20:39:40|19181.15|19061.15|19181.4|19061.4|19181.4|19061.4|19179.89|19059.89|10
1640810390000|2021-12-29 20:39:50|19181.28|19061.28|19181.64|19061.64|19181.64|19061.64|19180.77|19060.77|9
1640810400000|2021-12-29 20:40:00|19181.39|19061.39|19180.36|19060.36|19182|19062|19180.2|19060.2|10
1640810410000|2021-12-29 20:40:10|19180.38|19060.38|19179.12|19059.12|19180.43|19060.43|19179.12|19059.12|10
1640810420000|2021-12-29 20:40:20|19178.95|19058.95|19178.22|19058.22|19178.95|19058.95|19178.21|19058.21|9
1640810430000|2021-12-29 20:40:30|19178.08|19058.08|19177.17|19057.17|19178.56|19058.56|19177.17|19057.17|10
1640810440000|2021-12-29 20:40:40|19176.73|19056.73|19175.4|19055.4|19176.73|19056.73|19174.84|19054.84|10
1640810450000|2021-12-29 20:40:50|19175.39|19055.39|19176.63|19056.63|19176.63|19056.63|19174.71|19054.71|10
1640810460000|2021-12-29 20:41:00|19177.43|19057.43|19179.38|19059.38|19179.38|19059.38|19177.43|19057.43|9
1640810470000|2021-12-29 20:41:10|19179.71|19059.71|19182.85|19062.85|19182.85|19062.85|19179.39|19059.39|10
1640810480000|2021-12-29 20:41:20|19183.65|19063.65|19185.28|19065.28|19185.63|19065.63|19183.09|19063.09|10
1640810490000|2021-12-29 20:41:30|19184.87|19064.87|19184.69|19064.69|19185.01|19065.01|19184.32|19064.32|9
1640810500000|2021-12-29 20:41:40|19184.36|19064.36|19182.43|19062.43|19184.51|19064.51|19182.43|19062.43|10
1640810510000|2021-12-29 20:41:50|19182.55|19062.55|19181.16|19061.16|19182.55|19062.55|19180.88|19060.88|10
1640810520000|2021-12-29 20:42:00|19181.84|19061.84|19184.31|19064.31|19184.31|19064.31|19181.84|19061.84|10
1640810530000|2021-12-29 20:42:10|19184.86|19064.86|19186.46|19066.46|19186.51|19066.51|19184.78|19064.78|9
1640810540000|2021-12-29 20:42:20|19185.89|19065.89|19187.58|19067.58|19188.56|19068.56|19185.89|19065.89|10
1640810550000|2021-12-29 20:42:30|19187.13|19067.13|19181.84|19061.84|19187.13|19067.13|19181.84|19061.84|10
1640810560000|2021-12-29 20:42:40|19181.48|19061.48|19176.12|19056.12|19181.48|19061.48|19176.12|19056.12|10
1640810570000|2021-12-29 20:42:50|19174.42|19054.42|19163.52|19043.52|19174.42|19054.42|19163.52|19043.52|10
1640810580000|2021-12-29 20:43:00|19163.11|19043.11|19156.94|19036.94|19163.11|19043.11|19156.94|19036.94|10
1640810590000|2021-12-29 20:43:10|19155.26|19035.26|19156.05|19036.05|19156.43|19036.43|19155.07|19035.07|10
1640810600000|2021-12-29 20:43:20|19156.33|19036.33|19157|19037|19157|19037|19155.93|19035.93|10
1640810610000|2021-12-29 20:43:30|19156.81|19036.81|19159.33|19039.33|19159.33|19039.33|19156.81|19036.81|10
1640810620000|2021-12-29 20:43:40|19159.83|19039.83|19160.66|19040.66|19161.72|19041.72|19159.83|19039.83|10
1640810630000|2021-12-29 20:43:50|19160.49|19040.49|19159.43|19039.43|19160.49|19040.49|19158.76|19038.76|10
1640810640000|2021-12-29 20:44:00|19159.42|19039.42|19157.72|19037.72|19159.42|19039.42|19157.72|19037.72|9
1640810650000|2021-12-29 20:44:10|19156.92|19036.92|19152.48|19032.48|19156.92|19036.92|19152.48|19032.48|8
1640810660000|2021-12-29 20:44:20|19152.11|19032.11|19143.63|19023.63|19152.24|19032.24|19143.63|19023.63|10
1640810670000|2021-12-29 20:44:30|19144.01|19024.01|19142.64|19022.64|19144.1|19024.1|19142.09|19022.09|9
1640810680000|2021-12-29 20:44:40|19143.07|19023.07|19140.13|19020.13|19143.07|19023.07|19139.47|19019.47|9
1640810690000|2021-12-29 20:44:50|19140.07|19020.07|19137.25|19017.25|19140.07|19020.07|19137.25|19017.25|10
1640810700000|2021-12-29 20:45:00|19137.29|19017.29|19135.47|19015.47|19137.29|19017.29|19135.47|19015.47|9
1640810710000|2021-12-29 20:45:10|19135.48|19015.48|19136.05|19016.05|19136.11|19016.11|19134.97|19014.97|9
1640810720000|2021-12-29 20:45:20|19136.08|19016.08|19139.33|19019.33|19139.33|19019.33|19136.08|19016.08|10
1640810730000|2021-12-29 20:45:30|19139.17|19019.17|19140.17|19020.17|19140.17|19020.17|19139.11|19019.11|9
1640810740000|2021-12-29 20:45:40|19140.16|19020.16|19139.67|19019.67|19140.54|19020.54|19139.67|19019.67|10
1640810750000|2021-12-29 20:45:50|19139.55|19019.55|19138.95|19018.95|19139.6|19019.6|19138.72|19018.72|10
1640810760000|2021-12-29 20:46:00|19139.43|19019.43|19140.36|19020.36|19140.71|19020.71|19139.43|19019.43|9
1640810770000|2021-12-29 20:46:10|19140.38|19020.38|19135.39|19015.39|19140.38|19020.38|19135.39|19015.39|10
1640810780000|2021-12-29 20:46:20|19135.3|19015.3|19134.12|19014.12|19135.3|19015.3|19134.12|19014.12|9
1640810790000|2021-12-29 20:46:30|19134.11|19014.11|19133.86|19013.86|19134.11|19014.11|19133.37|19013.37|9
1640810800000|2021-12-29 20:46:40|19133.94|19013.94|19133.02|19013.02|19133.97|19013.97|19133.02|19013.02|10
1640810810000|2021-12-29 20:46:50|19132.48|19012.48|19131.8|19011.8|19132.52|19012.52|19131.8|19011.8|9
1640810820000|2021-12-29 20:47:00|19131.89|19011.89|19130.36|19010.36|19132.02|19012.02|19129.85|19009.85|10
1640810830000|2021-12-29 20:47:10|19129.93|19009.93|19130.16|19010.16|19130.36|19010.36|19129.93|19009.93|10
1640810840000|2021-12-29 20:47:20|19130.15|19010.15|19129.94|19009.94|19130.55|19010.55|19129.94|19009.94|9
1640810850000|2021-12-29 20:47:30|19130.02|19010.02|19129.86|19009.86|19130.02|19010.02|19129.42|19009.42|9
1640810860000|2021-12-29 20:47:40|19129.91|19009.91|19129.92|19009.92|19130.03|19010.03|19129.84|19009.84|8
1640810870000|2021-12-29 20:47:50|19129.74|19009.74|19129.25|19009.25|19129.82|19009.82|19129.09|19009.09|7
1640810880000|2021-12-29 20:48:00|19129.23|19009.23|19129.23|19009.23|19129.62|19009.62|19129.23|19009.23|9
1640810890000|2021-12-29 20:48:10|19129.09|19009.09|19130.77|19010.77|19130.77|19010.77|19129.09|19009.09|10
1640810900000|2021-12-29 20:48:20|19130.75|19010.75|19131.65|19011.65|19131.67|19011.67|19130.75|19010.75|9
1640810910000|2021-12-29 20:48:30|19131.48|19011.48|19131.9|19011.9|19131.9|19011.9|19131.12|19011.12|9
1640810920000|2021-12-29 20:48:40|19132.6|19012.6|19134.4|19014.4|19134.4|19014.4|19132.6|19012.6|10
1640810930000|2021-12-29 20:48:50|19134.72|19014.72|19135.94|19015.94|19136.84|19016.84|19134.72|19014.72|10
1640810940000|2021-12-29 20:49:00|19136.12|19016.12|19137.2|19017.2|19137.22|19017.22|19136.01|19016.01|10
1640810950000|2021-12-29 20:49:10|19137.08|19017.08|19138.14|19018.14|19138.17|19018.17|19137.08|19017.08|9
1640810960000|2021-12-29 20:49:20|19138.03|19018.03|19137.29|19017.29|19138.03|19018.03|19137.29|19017.29|6
1640810970000|2021-12-29 20:49:30|19137.28|19017.28|19138.52|19018.52|19138.65|19018.65|19137.02|19017.02|10
1640810980000|2021-12-29 20:49:40|19139.86|19019.86|19146.1|19026.1|19146.1|19026.1|19139.84|19019.84|10
1640810990000|2021-12-29 20:49:50|19145.93|19025.93|19147.91|19027.91|19147.91|19027.91|19145.34|19025.34|10
1640811000000|2021-12-29 20:50:00|19148.4|19028.4|19152.35|19032.35|19152.49|19032.49|19148.4|19028.4|9
1640811010000|2021-12-29 20:50:10|19152.68|19032.68|19154.13|19034.13|19156.25|19036.25|19152.68|19032.68|10
1640811020000|2021-12-29 20:50:20|19154.98|19034.98|19147.79|19027.79|19154.98|19034.98|19147.79|19027.79|10
1640811030000|2021-12-29 20:50:30|19147.81|19027.81|19140.91|19020.91|19147.93|19027.93|19140.91|19020.91|10
1640811040000|2021-12-29 20:50:40|19140.83|19020.83|19137.23|19017.23|19140.83|19020.83|19136.49|19016.49|10
1640811050000|2021-12-29 20:50:50|19136.44|19016.44|19134.16|19014.16|19136.44|19016.44|19134.16|19014.16|10
1640811060000|2021-12-29 20:51:00|19134.35|19014.35|19135.03|19015.03|19135.03|19015.03|19134.15|19014.15|10
1640811070000|2021-12-29 20:51:10|19135.15|19015.15|19136.23|19016.23|19136.92|19016.92|19135.15|19015.15|10
1640811080000|2021-12-29 20:51:20|19136.12|19016.12|19136.19|19016.19|19137.31|19017.31|19136.12|19016.12|10
1640811090000|2021-12-29 20:51:30|19135.54|19015.54|19134.17|19014.17|19135.54|19015.54|19133.51|19013.51|10
1640811100000|2021-12-29 20:51:40|19134.27|19014.27|19135.25|19015.25|19138.4|19018.4|19134.27|19014.27|10
1640811110000|2021-12-29 20:51:50|19135.29|19015.29|19132.74|19012.74|19136.01|19016.01|19132.64|19012.64|10
1640811120000|2021-12-29 20:52:00|19132.83|19012.83|19128.37|19008.37|19132.83|19012.83|19128.37|19008.37|10
1640811130000|2021-12-29 20:52:10|19126.82|19006.82|19118.09|18998.09|19126.82|19006.82|19118.09|18998.09|10
1640811140000|2021-12-29 20:52:20|19117.08|18997.08|19106.52|18986.52|19117.08|18997.08|19106.52|18986.52|10
1640811150000|2021-12-29 20:52:30|19105.39|18985.39|19097.7|18977.7|19105.39|18985.39|19097.7|18977.7|10
1640811160000|2021-12-29 20:52:40|19097.42|18977.42|19095.59|18975.59|19097.74|18977.74|19095.54|18975.54|9
1640811170000|2021-12-29 20:52:50|19095.7|18975.7|19094.69|18974.69|19095.88|18975.88|19094.05|18974.05|10
1640811180000|2021-12-29 20:53:00|19094.71|18974.71|19100.78|18980.78|19100.78|18980.78|19094.68|18974.68|10
1640811190000|2021-12-29 20:53:10|19101.25|18981.25|19104.15|18984.15|19104.15|18984.15|19101.25|18981.25|10
1640811200000|2021-12-29 20:53:20|19104.27|18984.27|19104.33|18984.33|19104.47|18984.47|19103.83|18983.83|10
1640811210000|2021-12-29 20:53:30|19104.25|18984.25|19106.41|18986.41|19106.41|18986.41|19104.25|18984.25|10
1640811220000|2021-12-29 20:53:40|19105.03|18985.03|19106.86|18986.86|19106.86|18986.86|19105.03|18985.03|10
1640811230000|2021-12-29 20:53:50|19106.76|18986.76|19106.86|18986.86|19107.31|18987.31|19106.49|18986.49|10
1640811240000|2021-12-29 20:54:00|19106.55|18986.55|19105.54|18985.54|19106.55|18986.55|19105.54|18985.54|8
1640811250000|2021-12-29 20:54:10|19105.89|18985.89|19106.53|18986.53|19106.53|18986.53|19105.89|18985.89|10
1640811260000|2021-12-29 20:54:20|19107.1|18987.1|19105.4|18985.4|19107.43|18987.43|19105.08|18985.08|10
1640811270000|2021-12-29 20:54:30|19105.24|18985.24|19108.02|18988.02|19108.02|18988.02|19105.24|18985.24|10
1640811280000|2021-12-29 20:54:40|19108.64|18988.64|19107.44|18987.44|19109.38|18989.38|19107.44|18987.44|10
1640811290000|2021-12-29 20:54:50|19107.98|18987.98|19107.29|18987.29|19108.89|18988.89|19107.16|18987.16|10
1640811300000|2021-12-29 20:55:00|19107.34|18987.34|19107.74|18987.74|19107.84|18987.84|19105.37|18985.37|10
1640811310000|2021-12-29 20:55:10|19108.07|18988.07|19109.2|18989.2|19109.27|18989.27|19107.93|18987.93|10
1640811320000|2021-12-29 20:55:20|19109.4|18989.4|19108.25|18988.25|19109.4|18989.4|19107.84|18987.84|10
1640811330000|2021-12-29 20:55:30|19107.87|18987.87|19108.28|18988.28|19108.87|18988.87|19107.87|18987.87|10
1640811340000|2021-12-29 20:55:40|19108.25|18988.25|19109.07|18989.07|19109.25|18989.25|19108.14|18988.14|10
1640811350000|2021-12-29 20:55:50|19109.3|18989.3|19109.66|18989.66|19109.66|18989.66|19109.09|18989.09|10
1640811360000|2021-12-29 20:56:00|19109.35|18989.35|19110.71|18990.71|19110.71|18990.71|19109.35|18989.35|7
1640811370000|2021-12-29 20:56:10|19110.82|18990.82|19103.9|18983.9|19110.82|18990.82|19103.9|18983.9|10
1640811380000|2021-12-29 20:56:20|19103.89|18983.89|19099.99|18979.99|19103.89|18983.89|19099.99|18979.99|10
1640811390000|2021-12-29 20:56:30|19099.55|18979.55|19094.26|18974.26|19099.55|18979.55|19094.26|18974.26|10
1640811400000|2021-12-29 20:56:40|19094.11|18974.11|19092.14|18972.14|19094.11|18974.11|19092.14|18972.14|9
1640811410000|2021-12-29 20:56:50|19092.18|18972.18|19091.4|18971.4|19092.61|18972.61|19091.29|18971.29|10
1640811420000|2021-12-29 20:57:00|19091.36|18971.36|19091.53|18971.53|19091.69|18971.69|19090.89|18970.89|9
1640811430000|2021-12-29 20:57:10|19091.41|18971.41|19085.81|18965.81|19091.41|18971.41|19085.81|18965.81|9
1640811440000|2021-12-29 20:57:20|19083.92|18963.92|19075.66|18955.66|19083.92|18963.92|19075.66|18955.66|10
1640811450000|2021-12-29 20:57:30|19072.36|18952.36|19069.6|18949.6|19072.36|18952.36|19069.6|18949.6|10
1640811460000|2021-12-29 20:57:40|19069.86|18949.86|19069.98|18949.98|19070.09|18950.09|19068.9|18948.9|9
1640811470000|2021-12-29 20:57:50|19070.71|18950.71|19071.67|18951.67|19071.91|18951.91|19070.71|18950.71|10
1640811480000|2021-12-29 20:58:00|19071.32|18951.32|19081.02|18961.02|19081.02|18961.02|19071.32|18951.32|10
1640811490000|2021-12-29 20:58:10|19081.26|18961.26|19090.94|18970.94|19090.94|18970.94|19081.26|18961.26|10
1640811500000|2021-12-29 20:58:20|19091.45|18971.45|19104.96|18984.96|19104.96|18984.96|19091.45|18971.45|10
1640811510000|2021-12-29 20:58:30|19105.34|18985.34|19105.86|18985.86|19109.38|18989.38|19105.3|18985.3|10
1640811520000|2021-12-29 20:58:40|19105.09|18985.09|19098.44|18978.44|19105.09|18985.09|19098.44|18978.44|10
1640811530000|2021-12-29 20:58:50|19097.21|18977.21|19096.49|18976.49|19097.21|18977.21|19095.27|18975.27|10
1640811540000|2021-12-29 20:59:00|19097.35|18977.35|19093.31|18973.31|19097.77|18977.77|19093.31|18973.31|10
1640811550000|2021-12-29 20:59:10|19093.16|18973.16|19088.6|18968.6|19093.16|18973.16|19088.6|18968.6|10
1640811560000|2021-12-29 20:59:20|19088.67|18968.67|19088.54|18968.54|19089.34|18969.34|19088.31|18968.31|10
1640811570000|2021-12-29 20:59:30|19087.97|18967.97|19085.96|18965.96|19088.73|18968.73|19085.96|18965.96|10
1640811580000|2021-12-29 20:59:40|19086.56|18966.56|19084.46|18964.46|19086.79|18966.79|19084.46|18964.46|10
1640811590000|2021-12-29 20:59:50|19083.94|18963.94|19076.81|18956.81|19083.94|18963.94|19076.81|18956.81|10
1640811600000|2021-12-29 21:00:00|19076.14|18956.14|19073.32|18953.32|19076.14|18956.14|19072.44|18952.44|10
1640811610000|2021-12-29 21:00:10|19073.14|18953.14|19074.23|18954.23|19074.23|18954.23|19073.13|18953.13|10
1640811620000|2021-12-29 21:00:20|19074.28|18954.28|19074.9|18954.9|19075.02|18955.02|19074.09|18954.09|10
1640811630000|2021-12-29 21:00:30|19075.98|18955.98|19079.1|18959.1|19079.1|18959.1|19075.98|18955.98|9
1640811640000|2021-12-29 21:00:40|19079.08|18959.08|19083.2|18963.2|19083.2|18963.2|19079.08|18959.08|10
1640811650000|2021-12-29 21:00:50|19083.19|18963.19|19083.88|18963.88|19083.88|18963.88|19083.19|18963.19|8
1640811660000|2021-12-29 21:01:00|19083.62|18963.62|19082.76|18962.76|19083.78|18963.78|19082.76|18962.76|8
1640811670000|2021-12-29 21:01:10|19082.64|18962.64|19082.06|18962.06|19082.64|18962.64|19081.61|18961.61|10
1640811680000|2021-12-29 21:01:20|19082.15|18962.15|19081.97|18961.97|19082.15|18962.15|19081.6|18961.6|9
1640811690000|2021-12-29 21:01:30|19082.14|18962.14|19082.24|18962.24|19082.8|18962.8|19082.14|18962.14|9
1640811700000|2021-12-29 21:01:40|19082.23|18962.23|19079.03|18959.03|19082.83|18962.83|19079.03|18959.03|10
1640811710000|2021-12-29 21:01:50|19078.93|18958.93|19078.67|18958.67|19078.93|18958.93|19078.18|18958.18|10
1640811720000|2021-12-29 21:02:00|19078.26|18958.26|19073.85|18953.85|19078.57|18958.57|19073.85|18953.85|10
1640811730000|2021-12-29 21:02:10|19073.59|18953.59|19070.41|18950.41|19073.59|18953.59|19070.41|18950.41|9
1640811740000|2021-12-29 21:02:20|19070.77|18950.77|19067.42|18947.42|19070.77|18950.77|19067.42|18947.42|9
1640811750000|2021-12-29 21:02:30|19065.41|18945.41|19056.26|18936.26|19065.41|18945.41|19056.26|18936.26|10
1640811760000|2021-12-29 21:02:40|19055.25|18935.25|19050.21|18930.21|19055.25|18935.25|19050.21|18930.21|10
1640811770000|2021-12-29 21:02:50|19049.86|18929.86|19047.46|18927.46|19050.07|18930.07|19047.43|18927.43|9
1640811780000|2021-12-29 21:03:00|19046.21|18926.21|19037.39|18917.39|19046.21|18926.21|19036.73|18916.73|9
1640811790000|2021-12-29 21:03:10|19036.63|18916.63|19021.39|18901.39|19036.63|18916.63|19021.39|18901.39|10
1640811800000|2021-12-29 21:03:20|19020.28|18900.28|19010.09|18890.09|19020.38|18900.38|19010.09|18890.09|10
1640811810000|2021-12-29 21:03:30|19009.42|18889.42|19008.59|18888.59|19009.42|18889.42|19007.92|18887.92|10
1640811820000|2021-12-29 21:03:40|19008.63|18888.63|19004.86|18884.86|19008.63|18888.63|19004.86|18884.86|10
1640811830000|2021-12-29 21:03:50|19004.74|18884.74|19003.51|18883.51|19004.74|18884.74|19003.36|18883.36|10
1640811840000|2021-12-29 21:04:00|19003.6|18883.6|19003.74|18883.74|19004.03|18884.03|19002.91|18882.91|10
1640811850000|2021-12-29 21:04:10|19003.09|18883.09|19002.46|18882.46|19003.66|18883.66|19002.46|18882.46|10
1640811860000|2021-12-29 21:04:20|19002.34|18882.34|18999.56|18879.56|19002.34|18882.34|18999.56|18879.56|9
1640811870000|2021-12-29 21:04:30|18999.07|18879.07|18996.43|18876.43|18999.07|18879.07|18996.43|18876.43|8
1640811880000|2021-12-29 21:04:40|18995.92|18875.92|18994.49|18874.49|18996.06|18876.06|18994.49|18874.49|10
1640811890000|2021-12-29 21:04:50|18994.31|18874.31|18989.9|18869.9|18994.31|18874.31|18989.69|18869.69|10
1640811900000|2021-12-29 21:05:00|18989.82|18869.82|18990.98|18870.98|18990.98|18870.98|18989.66|18869.66|8
1640811910000|2021-12-29 21:05:10|18991.27|18871.27|18991.74|18871.74|18991.85|18871.85|18990.98|18870.98|10
1640811920000|2021-12-29 21:05:20|18991.87|18871.87|18990.94|18870.94|18992.29|18872.29|18990.94|18870.94|10
1640811930000|2021-12-29 21:05:30|18991.26|18871.26|18986.64|18866.64|18991.26|18871.26|18986.64|18866.64|10
1640811940000|2021-12-29 21:05:40|18986.75|18866.75|18983.31|18863.31|18986.75|18866.75|18983.29|18863.29|9
1640811950000|2021-12-29 21:05:50|18983.3|18863.3|18982.03|18862.03|18983.3|18863.3|18981.79|18861.79|9
1640811960000|2021-12-29 21:06:00|18981.67|18861.67|18985.04|18865.04|18985.04|18865.04|18981.52|18861.52|10
1640811970000|2021-12-29 21:06:10|18985.71|18865.71|18987.01|18867.01|18987.13|18867.13|18985.42|18865.42|10
1640811980000|2021-12-29 21:06:20|18987.04|18867.04|18989.22|18869.22|18989.22|18869.22|18987.04|18867.04|10
1640811990000|2021-12-29 21:06:30|18989.91|18869.91|18992.04|18872.04|18992.04|18872.04|18989.83|18869.83|8
1640812000000|2021-12-29 21:06:40|18992.06|18872.06|18994.54|18874.54|18994.86|18874.86|18992.06|18872.06|10
1640812010000|2021-12-29 21:06:50|18994.37|18874.37|18994.67|18874.67|18995.82|18875.82|18994.37|18874.37|10
1640812020000|2021-12-29 21:07:00|18994.43|18874.43|18993.73|18873.73|18994.43|18874.43|18993.73|18873.73|9
1640812030000|2021-12-29 21:07:10|18993.93|18873.93|18998.24|18878.24|18998.24|18878.24|18993.93|18873.93|9
1640812040000|2021-12-29 21:07:20|18999.69|18879.69|18999.23|18879.23|18999.69|18879.69|18999.04|18879.04|9
1640812050000|2021-12-29 21:07:30|18999.1|18879.1|18999.26|18879.26|18999.26|18879.26|18998.5|18878.5|10
1640812060000|2021-12-29 21:07:40|18999.81|18879.81|19003.09|18883.09|19003.09|18883.09|18999.77|18879.77|10
1640812070000|2021-12-29 21:07:50|19003.38|18883.38|19008.16|18888.16|19008.16|18888.16|19003.38|18883.38|10
1640812080000|2021-12-29 21:08:00|19008.4|18888.4|19013.13|18893.13|19013.13|18893.13|19008.4|18888.4|10
1640812090000|2021-12-29 21:08:10|19012.99|18892.99|19010.91|18890.91|19013.64|18893.64|19010.91|18890.91|10
1640812100000|2021-12-29 21:08:20|19010.95|18890.95|19011.29|18891.29|19012.36|18892.36|19010.95|18890.95|10
1640812110000|2021-12-29 21:08:30|19011.26|18891.26|19011.58|18891.58|19012.61|18892.61|19011.26|18891.26|10
1640812120000|2021-12-29 21:08:40|19011.55|18891.55|19014.03|18894.03|19014.03|18894.03|19011.55|18891.55|10
1640812130000|2021-12-29 21:08:50|19013.95|18893.95|19014.2|18894.2|19014.2|18894.2|19013.63|18893.63|10
1640812140000|2021-12-29 21:09:00|19014.09|18894.09|19014.68|18894.68|19015.14|18895.14|19014|18894|10
1640812150000|2021-12-29 21:09:10|19014.48|18894.48|19007.71|18887.71|19014.96|18894.96|19007.71|18887.71|10
1640812160000|2021-12-29 21:09:20|19006.89|18886.89|18997.03|18877.03|19006.89|18886.89|18997.03|18877.03|10
1640812170000|2021-12-29 21:09:30|18995.84|18875.84|18992.03|18872.03|18995.87|18875.87|18991.86|18871.86|10
1640812180000|2021-12-29 21:09:40|18991.84|18871.84|18990.45|18870.45|18992.41|18872.41|18989.96|18869.96|10
1640812190000|2021-12-29 21:09:50|18989.77|18869.77|18988.13|18868.13|18989.81|18869.81|18988.12|18868.12|10
1640812200000|2021-12-29 21:10:00|18988.34|18868.34|18983.63|18863.63|18988.34|18868.34|18983.63|18863.63|9
1640812210000|2021-12-29 21:10:10|18983.69|18863.69|18981.85|18861.85|18983.92|18863.92|18981.85|18861.85|10
1640812220000|2021-12-29 21:10:20|18981.83|18861.83|18981.74|18861.74|18981.83|18861.83|18981.13|18861.13|9
1640812230000|2021-12-29 21:10:30|18981.67|18861.67|18983.41|18863.41|18983.41|18863.41|18981.67|18861.67|9
1640812240000|2021-12-29 21:10:40|18983.52|18863.52|18981.56|18861.56|18983.52|18863.52|18981.56|18861.56|10
1640812250000|2021-12-29 21:10:50|18981.28|18861.28|18980.83|18860.83|18981.28|18861.28|18980.73|18860.73|9
1640812260000|2021-12-29 21:11:00|18980.55|18860.55|18978.9|18858.9|18980.55|18860.55|18978.9|18858.9|10
1640812270000|2021-12-29 21:11:10|18978.8|18858.8|18974.28|18854.28|18979.05|18859.05|18974.28|18854.28|10
1640812280000|2021-12-29 21:11:20|18972.05|18852.05|18963.08|18843.08|18972.05|18852.05|18963.08|18843.08|10
1640812290000|2021-12-29 21:11:30|18963.42|18843.42|18958.83|18838.83|18963.98|18843.98|18958.83|18838.83|10
1640812300000|2021-12-29 21:11:40|18958.15|18838.15|18955.43|18835.43|18958.15|18838.15|18955.27|18835.27|10
1640812310000|2021-12-29 21:11:50|18955.18|18835.18|18948.35|18828.35|18955.18|18835.18|18948.35|18828.35|10
1640812320000|2021-12-29 21:12:00|18948.37|18828.37|18946.15|18826.15|18948.37|18828.37|18946.14|18826.14|10
1640812330000|2021-12-29 21:12:10|18946.2|18826.2|18946.68|18826.68|18947.12|18827.12|18945.65|18825.65|10
1640812340000|2021-12-29 21:12:20|18946.49|18826.49|18945.65|18825.65|18946.83|18826.83|18945.65|18825.65|10
1640812350000|2021-12-29 21:12:30|18946.22|18826.22|18943.8|18823.8|18946.22|18826.22|18943.8|18823.8|10
1640812360000|2021-12-29 21:12:40|18943.2|18823.2|18936.41|18816.41|18943.2|18823.2|18936.41|18816.41|10
1640812370000|2021-12-29 21:12:50|18934.06|18814.06|18927.57|18807.57|18934.06|18814.06|18927.57|18807.57|10
1640812380000|2021-12-29 21:13:00|18927.87|18807.87|18929.52|18809.52|18929.68|18809.68|18927.22|18807.22|10
1640812390000|2021-12-29 21:13:10|18929.82|18809.82|18927.66|18807.66|18929.95|18809.95|18927.66|18807.66|10
1640812400000|2021-12-29 21:13:20|18927.69|18807.69|18926.36|18806.36|18928.25|18808.25|18925.99|18805.99|9
1640812410000|2021-12-29 21:13:30|18926.72|18806.72|18929.82|18809.82|18930.17|18810.17|18926.72|18806.72|10
1640812420000|2021-12-29 21:13:40|18929.98|18809.98|18928.69|18808.69|18929.98|18809.98|18928.69|18808.69|10
1640812430000|2021-12-29 21:13:50|18928.34|18808.34|18922.3|18802.3|18928.34|18808.34|18922.3|18802.3|10
1640812440000|2021-12-29 21:14:00|18922|18802|18916.14|18796.14|18922|18802|18915.5|18795.5|10
1640812450000|2021-12-29 21:14:10|18916.5|18796.5|18918.3|18798.3|18918.97|18798.97|18916.5|18796.5|10
1640812460000|2021-12-29 21:14:20|18917.54|18797.54|18916.44|18796.44|18917.65|18797.65|18915.83|18795.83|10
1640812470000|2021-12-29 21:14:30|18916.24|18796.24|18918.94|18798.94|18918.94|18798.94|18916.24|18796.24|9
1640812480000|2021-12-29 21:14:40|18915.88|18795.88|18917.3|18797.3|18917.38|18797.38|18915.88|18795.88|8
1640812490000|2021-12-29 21:14:50|18917.33|18797.33|18919.99|18799.99|18919.99|18799.99|18917.33|18797.33|10
1640812500000|2021-12-29 21:15:00|18920.4|18800.4|18924.31|18804.31|18924.53|18804.53|18920.4|18800.4|10
1640812510000|2021-12-29 21:15:10|18924.6|18804.6|18930.76|18810.76|18930.76|18810.76|18924.44|18804.44|10
1640812520000|2021-12-29 21:15:20|18931.26|18811.26|18937.29|18817.29|18937.29|18817.29|18931.26|18811.26|10
1640812530000|2021-12-29 21:15:30|18937.86|18817.86|18943.45|18823.45|18943.6|18823.6|18937.86|18817.86|10
1640812540000|2021-12-29 21:15:40|18945.91|18825.91|18948.41|18828.41|18948.41|18828.41|18945.64|18825.64|10
1640812550000|2021-12-29 21:15:50|18949.28|18829.28|18952.89|18832.89|18952.89|18832.89|18948.52|18828.52|10
1640812560000|2021-12-29 21:16:00|18953.48|18833.48|18959.81|18839.81|18959.81|18839.81|18953.48|18833.48|10
1640812570000|2021-12-29 21:16:10|18959.71|18839.71|18962.61|18842.61|18962.61|18842.61|18959.71|18839.71|8
1640812580000|2021-12-29 21:16:20|18962.55|18842.55|18962.95|18842.95|18963.88|18843.88|18962.55|18842.55|10
1640812590000|2021-12-29 21:16:30|18962.89|18842.89|18961.84|18841.84|18963.76|18843.76|18961.84|18841.84|8
1640812600000|2021-12-29 21:16:40|18961.78|18841.78|18959.81|18839.81|18961.78|18841.78|18959.24|18839.24|10
1640812610000|2021-12-29 21:16:50|18959.79|18839.79|18953.5|18833.5|18959.79|18839.79|18953.5|18833.5|10
1640812620000|2021-12-29 21:17:00|18952.97|18832.97|18951.12|18831.12|18952.97|18832.97|18950.93|18830.93|10
1640812630000|2021-12-29 21:17:10|18951.01|18831.01|18951.13|18831.13|18951.81|18831.81|18950.55|18830.55|10
1640812640000|2021-12-29 21:17:20|18950.96|18830.96|18952.03|18832.03|18952.03|18832.03|18950.52|18830.52|10
1640812650000|2021-12-29 21:17:30|18955.59|18835.59|18957.81|18837.81|18957.81|18837.81|18955.49|18835.49|10
1640812660000|2021-12-29 21:17:40|18957.71|18837.71|18958.42|18838.42|18958.42|18838.42|18956.81|18836.81|10
1640812670000|2021-12-29 21:17:50|18958.78|18838.78|18957.96|18837.96|18959.63|18839.63|18957.47|18837.47|10
1640812680000|2021-12-29 21:18:00|18957.6|18837.6|18961.7|18841.7|18961.7|18841.7|18956.83|18836.83|10
1640812690000|2021-12-29 21:18:10|18961.87|18841.87|18963.5|18843.5|18964.11|18844.11|18961.87|18841.87|10
1640812700000|2021-12-29 21:18:20|18962.38|18842.38|18961.69|18841.69|18962.38|18842.38|18961.28|18841.28|9
1640812710000|2021-12-29 21:18:30|18961.7|18841.7|18966.01|18846.01|18966.01|18846.01|18961.48|18841.48|10
1640812720000|2021-12-29 21:18:40|18965.99|18845.99|18965.96|18845.96|18966.44|18846.44|18965.96|18845.96|9
1640812730000|2021-12-29 21:18:50|18965.53|18845.53|18964.06|18844.06|18965.53|18845.53|18964.06|18844.06|10
1640812740000|2021-12-29 21:19:00|18964.03|18844.03|18960.24|18840.24|18964.36|18844.36|18960.24|18840.24|10
1640812750000|2021-12-29 21:19:10|18959.75|18839.75|18957.85|18837.85|18959.76|18839.76|18957.68|18837.68|10
1640812760000|2021-12-29 21:19:20|18957.8|18837.8|18955.55|18835.55|18957.8|18837.8|18955.55|18835.55|10
1640812770000|2021-12-29 21:19:30|18955.24|18835.24|18952.99|18832.99|18955.24|18835.24|18952.99|18832.99|8
1640812780000|2021-12-29 21:19:40|18952.91|18832.91|18946.8|18826.8|18952.91|18832.91|18946.8|18826.8|10
1640812790000|2021-12-29 21:19:50|18946.34|18826.34|18943.8|18823.8|18946.34|18826.34|18943.8|18823.8|10
1640812800000|2021-12-29 21:20:00|18942.56|18822.56|18941.96|18821.96|18942.64|18822.64|18941.33|18821.33|10
1640812810000|2021-12-29 21:20:10|18942.07|18822.07|18942.92|18822.92|18943.37|18823.37|18941.91|18821.91|10
1640812820000|2021-12-29 21:20:20|18944.22|18824.22|18947.94|18827.94|18947.94|18827.94|18944.22|18824.22|10
1640812830000|2021-12-29 21:20:30|18948.37|18828.37|18950.1|18830.1|18950.1|18830.1|18948.37|18828.37|10
1640812840000|2021-12-29 21:20:40|18949.62|18829.62|18950.29|18830.29|18950.29|18830.29|18949.62|18829.62|10
1640812850000|2021-12-29 21:20:50|18949.79|18829.79|18949.37|18829.37|18950.26|18830.26|18949.25|18829.25|9
1640812860000|2021-12-29 21:21:00|18949.57|18829.57|18953.43|18833.43|18953.43|18833.43|18949.57|18829.57|9
1640812870000|2021-12-29 21:21:10|18953.85|18833.85|18956.94|18836.94|18956.94|18836.94|18953.85|18833.85|10
1640812880000|2021-12-29 21:21:20|18957.19|18837.19|18957.48|18837.48|18957.53|18837.53|18956.47|18836.47|9
1640812890000|2021-12-29 21:21:30|18957.59|18837.59|18964.02|18844.02|18964.02|18844.02|18957.59|18837.59|9
1640812900000|2021-12-29 21:21:40|18964.37|18844.37|18964.24|18844.24|18964.49|18844.49|18963.56|18843.56|10
1640812910000|2021-12-29 21:21:50|18964.57|18844.57|18964.64|18844.64|18964.78|18844.78|18964.11|18844.11|10
1640812920000|2021-12-29 21:22:00|18964.95|18844.95|18965.95|18845.95|18965.95|18845.95|18964.95|18844.95|8
1640812930000|2021-12-29 21:22:10|18965.91|18845.91|18965.05|18845.05|18965.91|18845.91|18964.94|18844.94|9
1640812940000|2021-12-29 21:22:20|18965.13|18845.13|18964.37|18844.37|18965.13|18845.13|18964.37|18844.37|10
1640812950000|2021-12-29 21:22:30|18964.06|18844.06|18964.3|18844.3|18964.3|18844.3|18963.68|18843.68|8
1640812960000|2021-12-29 21:22:40|18964.75|18844.75|18970.06|18850.06|18970.06|18850.06|18964.75|18844.75|10
1640812970000|2021-12-29 21:22:50|18970.28|18850.28|18974.59|18854.59|18974.59|18854.59|18970.28|18850.28|10
1640812980000|2021-12-29 21:23:00|18976.11|18856.11|18983.89|18863.89|18983.89|18863.89|18976.11|18856.11|10
1640812990000|2021-12-29 21:23:10|18984.23|18864.23|18987.03|18867.03|18987.03|18867.03|18984.23|18864.23|9
1640813000000|2021-12-29 21:23:20|18986.79|18866.79|18988.36|18868.36|18988.39|18868.39|18986.79|18866.79|10
1640813010000|2021-12-29 21:23:30|18988.52|18868.52|18990.68|18870.68|18990.68|18870.68|18988.39|18868.39|8
1640813020000|2021-12-29 21:23:40|18990.59|18870.59|18991.76|18871.76|18991.76|18871.76|18990.51|18870.51|10
1640813030000|2021-12-29 21:23:50|18991.75|18871.75|18992.12|18872.12|18992.12|18872.12|18991.65|18871.65|9
1640813040000|2021-12-29 21:24:00|18992.89|18872.89|18994.61|18874.61|18994.61|18874.61|18992.89|18872.89|9
1640813050000|2021-12-29 21:24:10|18994.11|18874.11|18993.13|18873.13|18994.61|18874.61|18993.08|18873.08|10
1640813060000|2021-12-29 21:24:20|18992.92|18872.92|18989.47|18869.47|18992.92|18872.92|18989.47|18869.47|9
1640813070000|2021-12-29 21:24:30|18989.21|18869.21|18986.04|18866.04|18989.21|18869.21|18986.04|18866.04|10
1640813080000|2021-12-29 21:24:40|18986.13|18866.13|18985.25|18865.25|18986.13|18866.13|18984.65|18864.65|10
1640813090000|2021-12-29 21:24:50|18985.21|18865.21|18983.64|18863.64|18985.54|18865.54|18983.52|18863.52|10
1640813100000|2021-12-29 21:25:00|18982.98|18862.98|18981.56|18861.56|18983.1|18863.1|18981.15|18861.15|10
1640813110000|2021-12-29 21:25:10|18981.74|18861.74|18983.97|18863.97|18984.12|18864.12|18981.74|18861.74|10
1640813120000|2021-12-29 21:25:20|18983.61|18863.61|18984.88|18864.88|18984.88|18864.88|18983.45|18863.45|10
1640813130000|2021-12-29 21:25:30|18984.69|18864.69|18989.71|18869.71|18989.71|18869.71|18984.3|18864.3|10
1640813140000|2021-12-29 21:25:40|18990.08|18870.08|18990.35|18870.35|18990.51|18870.51|18989.89|18869.89|10
1640813150000|2021-12-29 21:25:50|18990.63|18870.63|18993.13|18873.13|18993.13|18873.13|18990.63|18870.63|10
1640813160000|2021-12-29 21:26:00|18993.05|18873.05|18991.03|18871.03|18993.05|18873.05|18991.03|18871.03|10
1640813170000|2021-12-29 21:26:10|18991.19|18871.19|18990.06|18870.06|18991.29|18871.29|18990.06|18870.06|10
1640813180000|2021-12-29 21:26:20|18990.31|18870.31|18986.09|18866.09|18990.31|18870.31|18986.09|18866.09|9
1640813190000|2021-12-29 21:26:30|18985.86|18865.86|18984.95|18864.95|18985.86|18865.86|18984.93|18864.93|9
1640813200000|2021-12-29 21:26:40|18984.44|18864.44|18980.81|18860.81|18984.44|18864.44|18980.81|18860.81|10
1640813210000|2021-12-29 21:26:50|18980.74|18860.74|18979.49|18859.49|18980.74|18860.74|18979.49|18859.49|10
1640813220000|2021-12-29 21:27:00|18979.32|18859.32|18976.5|18856.5|18979.32|18859.32|18976.5|18856.5|10
1640813230000|2021-12-29 21:27:10|18976.52|18856.52|18974.01|18854.01|18976.52|18856.52|18974.01|18854.01|9
1640813240000|2021-12-29 21:27:20|18973.81|18853.81|18973.99|18853.99|18974.11|18854.11|18973.39|18853.39|10
1640813250000|2021-12-29 21:27:30|18973.4|18853.4|18973.23|18853.23|18973.71|18853.71|18973.23|18853.23|10
1640813260000|2021-12-29 21:27:40|18973.2|18853.2|18973.16|18853.16|18973.24|18853.24|18972.92|18852.92|9
1640813270000|2021-12-29 21:27:50|18973.07|18853.07|18972.48|18852.48|18973.4|18853.4|18971.99|18851.99|10
1640813280000|2021-12-29 21:28:00|18971.59|18851.59|18969.06|18849.06|18971.63|18851.63|18969.06|18849.06|10
1640813290000|2021-12-29 21:28:10|18968.71|18848.71|18976.58|18856.58|18976.58|18856.58|18968.71|18848.71|10
1640813300000|2021-12-29 21:28:20|18978.34|18858.34|18987.47|18867.47|18987.47|18867.47|18978.34|18858.34|10
1640813310000|2021-12-29 21:28:30|18987.74|18867.74|18991.44|18871.44|18991.44|18871.44|18987.74|18867.74|10
1640813320000|2021-12-29 21:28:40|18991.76|18871.76|18992.79|18872.79|18993.79|18873.79|18991.76|18871.76|10
1640813330000|2021-12-29 21:28:50|18992.64|18872.64|18991.91|18871.91|18992.64|18872.64|18991.91|18871.91|10
1640813340000|2021-12-29 21:29:00|18991.97|18871.97|18989.81|18869.81|18992.25|18872.25|18989.81|18869.81|10
1640813350000|2021-12-29 21:29:10|18989.83|18869.83|18988.55|18868.55|18989.83|18869.83|18988.14|18868.14|10
1640813360000|2021-12-29 21:29:20|18987.39|18867.39|18987.32|18867.32|18987.39|18867.39|18986.3|18866.3|10
1640813370000|2021-12-29 21:29:30|18987.44|18867.44|18987.27|18867.27|18987.44|18867.44|18986.76|18866.76|9
1640813380000|2021-12-29 21:29:40|18986.91|18866.91|18984.54|18864.54|18986.91|18866.91|18984.37|18864.37|8
1640813390000|2021-12-29 21:29:50|18984.45|18864.45|18983.08|18863.08|18984.45|18864.45|18983.08|18863.08|10
1640813400000|2021-12-29 21:30:00|18983.03|18863.03|18981.46|18861.46|18983.03|18863.03|18981.08|18861.08|9
1640813410000|2021-12-29 21:30:10|18981.81|18861.81|18983.69|18863.69|18983.69|18863.69|18981.81|18861.81|10
1640813420000|2021-12-29 21:30:20|18983.83|18863.83|18987.78|18867.78|18987.83|18867.83|18983.83|18863.83|10
1640813430000|2021-12-29 21:30:30|18987.97|18867.97|18988.46|18868.46|18988.46|18868.46|18987.74|18867.74|9
1640813440000|2021-12-29 21:30:40|18988.58|18868.58|18991.44|18871.44|18991.65|18871.65|18988.58|18868.58|10
1640813450000|2021-12-29 21:30:50|18991.3|18871.3|18992.13|18872.13|18992.36|18872.36|18991.3|18871.3|9
1640813460000|2021-12-29 21:31:00|18992.21|18872.21|18994.77|18874.77|18994.77|18874.77|18992.21|18872.21|9
1640813470000|2021-12-29 21:31:10|18995.56|18875.56|18996.36|18876.36|18996.56|18876.56|18995.56|18875.56|10
1640813480000|2021-12-29 21:31:20|18996.57|18876.57|18998.12|18878.12|18998.36|18878.36|18996.57|18876.57|10
1640813490000|2021-12-29 21:31:30|18998.09|18878.09|19000.45|18880.45|19000.45|18880.45|18998.09|18878.09|9
1640813500000|2021-12-29 21:31:40|19000.85|18880.85|19005.63|18885.63|19005.63|18885.63|19000.85|18880.85|10
1640813510000|2021-12-29 21:31:50|19005.66|18885.66|19006.3|18886.3|19008.25|18888.25|19005.66|18885.66|10
1640813520000|2021-12-29 21:32:00|19006.43|18886.43|19007.91|18887.91|19008.54|18888.54|19006.34|18886.34|10
1640813530000|2021-12-29 21:32:10|19007.93|18887.93|19006.78|18886.78|19008.86|18888.86|19006.78|18886.78|10
1640813540000|2021-12-29 21:32:20|19006.76|18886.76|19005.27|18885.27|19006.76|18886.76|19004.62|18884.62|10
1640813550000|2021-12-29 21:32:30|19005.12|18885.12|19004.19|18884.19|19005.4|18885.4|19004.19|18884.19|10
1640813560000|2021-12-29 21:32:40|19003.87|18883.87|19003.28|18883.28|19004.11|18884.11|19003.11|18883.11|10
1640813570000|2021-12-29 21:32:50|19003.29|18883.29|19002.65|18882.65|19003.59|18883.59|19002.5|18882.5|10
1640813580000|2021-12-29 21:33:00|19002.75|18882.75|19000.98|18880.98|19002.81|18882.81|19000.69|18880.69|10
1640813590000|2021-12-29 21:33:10|19000.78|18880.78|19000.28|18880.28|19000.87|18880.87|19000.28|18880.28|10
1640813600000|2021-12-29 21:33:20|19000.1|18880.1|18999.4|18879.4|19000.24|18880.24|18999.4|18879.4|8
1640813610000|2021-12-29 21:33:30|18999.34|18879.34|18999.54|18879.54|18999.86|18879.86|18998.98|18878.98|10
1640813620000|2021-12-29 21:33:40|18999.28|18879.28|19000.2|18880.2|19000.39|18880.39|18999.28|18879.28|10
1640813630000|2021-12-29 21:33:50|19000.24|18880.24|18999.21|18879.21|19000.24|18880.24|18999.21|18879.21|10
1640813640000|2021-12-29 21:34:00|18999|18879|18999.31|18879.31|19000.15|18880.15|18999|18879|10
1640813650000|2021-12-29 21:34:10|18999.46|18879.46|18997.99|18877.99|18999.46|18879.46|18997.99|18877.99|10
1640813660000|2021-12-29 21:34:20|18998.02|18878.02|19001.19|18881.19|19001.19|18881.19|18998.02|18878.02|10
1640813670000|2021-12-29 21:34:30|19001.75|18881.75|19003.77|18883.77|19003.77|18883.77|19001.75|18881.75|10
1640813680000|2021-12-29 21:34:40|19003.95|18883.95|19003.03|18883.03|19004.81|18884.81|19003.03|18883.03|10
1640813690000|2021-12-29 21:34:50|19002.76|18882.76|19002.16|18882.16|19002.8|18882.8|19002.04|18882.04|9
1640813700000|2021-12-29 21:35:00|19002.08|18882.08|19002.43|18882.43|19002.43|18882.43|19001.42|18881.42|9
1640813710000|2021-12-29 21:35:10|19002.63|18882.63|19003.52|18883.52|19003.7|18883.7|19002.63|18882.63|10
1640813720000|2021-12-29 21:35:20|19003.46|18883.46|19003.44|18883.44|19003.61|18883.61|19003.32|18883.32|10
1640813730000|2021-12-29 21:35:30|19003.09|18883.09|19003.06|18883.06|19003.09|18883.09|19002.7|18882.7|10
1640813740000|2021-12-29 21:35:40|19002.97|18882.97|18995.04|18875.04|19002.97|18882.97|18995.04|18875.04|10
1640813750000|2021-12-29 21:35:50|18992.86|18872.86|18983.78|18863.78|18992.86|18872.86|18983.66|18863.66|10
1640813760000|2021-12-29 21:36:00|18983.69|18863.69|18981.29|18861.29|18983.69|18863.69|18981.29|18861.29|9
1640813770000|2021-12-29 21:36:10|18981.33|18861.33|18976.48|18856.48|18981.33|18861.33|18976.46|18856.46|10
1640813780000|2021-12-29 21:36:20|18976.31|18856.31|18963.89|18843.89|18976.31|18856.31|18963.89|18843.89|10
1640813790000|2021-12-29 21:36:30|18962.59|18842.59|18960.08|18840.08|18962.59|18842.59|18960.08|18840.08|9
1640813800000|2021-12-29 21:36:40|18959.64|18839.64|18954.63|18834.63|18959.64|18839.64|18954.63|18834.63|10
1640813810000|2021-12-29 21:36:50|18954.29|18834.29|18950.82|18830.82|18954.29|18834.29|18950.61|18830.61|8
1640813820000|2021-12-29 21:37:00|18951.01|18831.01|18950.55|18830.55|18951.33|18831.33|18950.55|18830.55|8
1640813830000|2021-12-29 21:37:10|18950.41|18830.41|18950.61|18830.61|18950.61|18830.61|18949.37|18829.37|9
1640813840000|2021-12-29 21:37:20|18950.75|18830.75|18945.87|18825.87|18950.75|18830.75|18945.87|18825.87|10
1640813850000|2021-12-29 21:37:30|18945.56|18825.56|18941.71|18821.71|18945.56|18825.56|18941.71|18821.71|10
1640813860000|2021-12-29 21:37:40|18941.22|18821.22|18938.83|18818.83|18941.22|18821.22|18938.83|18818.83|10
1640813870000|2021-12-29 21:37:50|18938.75|18818.75|18939.25|18819.25|18939.25|18819.25|18938.7|18818.7|10
1640813880000|2021-12-29 21:38:00|18939.32|18819.32|18936.66|18816.66|18939.32|18819.32|18936.26|18816.26|10
1640813890000|2021-12-29 21:38:10|18936.78|18816.78|18938.21|18818.21|18938.21|18818.21|18936.78|18816.78|10
1640813900000|2021-12-29 21:38:20|18937.95|18817.95|18941.04|18821.04|18941.04|18821.04|18937.95|18817.95|10
1640813910000|2021-12-29 21:38:30|18941.24|18821.24|18943.79|18823.79|18943.91|18823.91|18941.24|18821.24|10
1640813920000|2021-12-29 21:38:40|18943.88|18823.88|18941.19|18821.19|18943.88|18823.88|18941.19|18821.19|10
1640813930000|2021-12-29 21:38:50|18940.78|18820.78|18938.73|18818.73|18941.25|18821.25|18938.73|18818.73|10
1640813940000|2021-12-29 21:39:00|18938.32|18818.32|18933.99|18813.99|18938.32|18818.32|18933.96|18813.96|10
1640813950000|2021-12-29 21:39:10|18934.06|18814.06|18935|18815|18935|18815|18933.05|18813.05|10
1640813960000|2021-12-29 21:39:20|18935.02|18815.02|18935.05|18815.05|18935.35|18815.35|18934.66|18814.66|10
1640813970000|2021-12-29 21:39:30|18935.56|18815.56|18936.67|18816.67|18936.67|18816.67|18935.52|18815.52|10
1640813980000|2021-12-29 21:39:40|18936.73|18816.73|18937|18817|18938.08|18818.08|18936.73|18816.73|9
1640813990000|2021-12-29 21:39:50|18937.23|18817.23|18936.69|18816.69|18937.43|18817.43|18936.61|18816.61|10
1640814000000|2021-12-29 21:40:00|18936.65|18816.65|18931.92|18811.92|18936.65|18816.65|18931.92|18811.92|10
1640814010000|2021-12-29 21:40:10|18931.09|18811.09|18930.88|18810.88|18931.09|18811.09|18930.18|18810.18|10
1640814020000|2021-12-29 21:40:20|18931.24|18811.24|18930.88|18810.88|18931.24|18811.24|18930.81|18810.81|9
1640814030000|2021-12-29 21:40:30|18930.94|18810.94|18931.24|18811.24|18931.31|18811.31|18930.67|18810.67|6
1640814040000|2021-12-29 21:40:40|18932.34|18812.34|18931.93|18811.93|18932.86|18812.86|18931.84|18811.84|8
1640814050000|2021-12-29 21:40:50|18931.91|18811.91|18932.64|18812.64|18932.64|18812.64|18930.78|18810.78|8
1640814060000|2021-12-29 21:41:00|18933.07|18813.07|18929.94|18809.94|18933.07|18813.07|18929.94|18809.94|10
1640814070000|2021-12-29 21:41:10|18929.34|18809.34|18926.65|18806.65|18929.34|18809.34|18926.65|18806.65|9
1640814080000|2021-12-29 21:41:20|18926.35|18806.35|18924.16|18804.16|18926.38|18806.38|18924|18804|9
1640814090000|2021-12-29 21:41:30|18924.2|18804.2|18925.79|18805.79|18925.79|18805.79|18923.67|18803.67|10
1640814100000|2021-12-29 21:41:40|18926.16|18806.16|18929.66|18809.66|18929.66|18809.66|18926.16|18806.16|9
1640814110000|2021-12-29 21:41:50|18929.64|18809.64|18931.15|18811.15|18931.15|18811.15|18929.63|18809.63|10
1640814120000|2021-12-29 21:42:00|18931.02|18811.02|18933.26|18813.26|18933.74|18813.74|18931.02|18811.02|10
1640814130000|2021-12-29 21:42:10|18932.85|18812.85|18931.74|18811.74|18933.19|18813.19|18931.74|18811.74|10
1640814140000|2021-12-29 21:42:20|18931.76|18811.76|18931.44|18811.44|18931.97|18811.97|18931.05|18811.05|10
1640814150000|2021-12-29 21:42:30|18931.57|18811.57|18934.25|18814.25|18934.25|18814.25|18931.57|18811.57|9
1640814160000|2021-12-29 21:42:40|18935.1|18815.1|18941.08|18821.08|18941.36|18821.36|18935.1|18815.1|10
1640814170000|2021-12-29 21:42:50|18942.33|18822.33|18945.57|18825.57|18945.86|18825.86|18942.33|18822.33|9
1640814180000|2021-12-29 21:43:00|18944.94|18824.94|18945.54|18825.54|18945.79|18825.79|18944.59|18824.59|10
1640814190000|2021-12-29 21:43:10|18945.82|18825.82|18944.06|18824.06|18945.82|18825.82|18944.02|18824.02|9
1640814200000|2021-12-29 21:43:20|18944.05|18824.05|18943.8|18823.8|18944.08|18824.08|18943.56|18823.56|10
1640814210000|2021-12-29 21:43:30|18944.15|18824.15|18943.05|18823.05|18944.21|18824.21|18942.67|18822.67|10
1640814220000|2021-12-29 21:43:40|18943.06|18823.06|18943.41|18823.41|18944.13|18824.13|18943.06|18823.06|10
1640814230000|2021-12-29 21:43:50|18942.62|18822.62|18942.83|18822.83|18942.83|18822.83|18941.03|18821.03|10
1640814240000|2021-12-29 21:44:00|18943.54|18823.54|18945.5|18825.5|18945.5|18825.5|18943.54|18823.54|10
1640814250000|2021-12-29 21:44:10|18945.06|18825.06|18946.4|18826.4|18946.4|18826.4|18944.91|18824.91|10
1640814260000|2021-12-29 21:44:20|18946.68|18826.68|18948.44|18828.44|18948.44|18828.44|18946.68|18826.68|10
1640814270000|2021-12-29 21:44:30|18949.21|18829.21|18954.44|18834.44|18954.46|18834.46|18949.2|18829.2|10
1640814280000|2021-12-29 21:44:40|18954.94|18834.94|18956.3|18836.3|18956.3|18836.3|18954.94|18834.94|10
1640814290000|2021-12-29 21:44:50|18955.19|18835.19|18955.82|18835.82|18955.82|18835.82|18955.04|18835.04|10
1640814300000|2021-12-29 21:45:00|18955.88|18835.88|18955.01|18835.01|18956|18836|18954.55|18834.55|10
1640814310000|2021-12-29 21:45:10|18955.25|18835.25|18956.91|18836.91|18956.97|18836.97|18955.09|18835.09|10
1640814320000|2021-12-29 21:45:20|18956.81|18836.81|18957.29|18837.29|18957.89|18837.89|18956.81|18836.81|10
1640814330000|2021-12-29 21:45:30|18956.64|18836.64|18952.58|18832.58|18956.64|18836.64|18952.58|18832.58|10
1640814340000|2021-12-29 21:45:40|18952.62|18832.62|18948.19|18828.19|18952.62|18832.62|18948.19|18828.19|10
1640814350000|2021-12-29 21:45:50|18947.91|18827.91|18944.35|18824.35|18947.91|18827.91|18944.35|18824.35|9
1640814360000|2021-12-29 21:46:00|18942.17|18822.17|18939.74|18819.74|18942.21|18822.21|18939.74|18819.74|10
1640814370000|2021-12-29 21:46:10|18937.56|18817.56|18936.36|18816.36|18937.56|18817.56|18936.36|18816.36|10
1640814380000|2021-12-29 21:46:20|18936.27|18816.27|18931.92|18811.92|18936.27|18816.27|18931.92|18811.92|10
1640814390000|2021-12-29 21:46:30|18931.28|18811.28|18928.68|18808.68|18931.28|18811.28|18928.68|18808.68|9
1640814400000|2021-12-29 21:46:40|18929.01|18809.01|18930.25|18810.25|18930.25|18810.25|18927.07|18807.07|10
1640814410000|2021-12-29 21:46:50|18930.44|18810.44|18931.11|18811.11|18931.39|18811.39|18929.99|18809.99|10
1640814420000|2021-12-29 21:47:00|18932.18|18812.18|18937.64|18817.64|18937.64|18817.64|18932.18|18812.18|10
1640814430000|2021-12-29 21:47:10|18938.83|18818.83|18940.07|18820.07|18941.44|18821.44|18938.83|18818.83|10
1640814440000|2021-12-29 21:47:20|18940.01|18820.01|18941.46|18821.46|18941.46|18821.46|18940.01|18820.01|10
1640814450000|2021-12-29 21:47:30|18940.82|18820.82|18931.07|18811.07|18940.82|18820.82|18931.07|18811.07|10
1640814460000|2021-12-29 21:47:40|18931.03|18811.03|18926.52|18806.52|18931.03|18811.03|18926.36|18806.36|10
1640814470000|2021-12-29 21:47:50|18926.73|18806.73|18927.98|18807.98|18927.98|18807.98|18926.51|18806.51|10
1640814480000|2021-12-29 21:48:00|18928.73|18808.73|18926.2|18806.2|18928.73|18808.73|18925.54|18805.54|10
1640814490000|2021-12-29 21:48:10|18926.46|18806.46|18928.44|18808.44|18928.51|18808.51|18926.39|18806.39|10
1640814500000|2021-12-29 21:48:20|18929.21|18809.21|18928.81|18808.81|18929.71|18809.71|18928.57|18808.57|10
1640814510000|2021-12-29 21:48:30|18928.28|18808.28|18926.28|18806.28|18928.28|18808.28|18926.28|18806.28|10
1640814520000|2021-12-29 21:48:40|18926.06|18806.06|18925.34|18805.34|18926.16|18806.16|18925.25|18805.25|10
1640814530000|2021-12-29 21:48:50|18925.47|18805.47|18924.25|18804.25|18925.47|18805.47|18923.94|18803.94|10
1640814540000|2021-12-29 21:49:00|18924.03|18804.03|18921.54|18801.54|18924.14|18804.14|18921.54|18801.54|10
1640814550000|2021-12-29 21:49:10|18921.24|18801.24|18917.97|18797.97|18921.24|18801.24|18917.97|18797.97|10
1640814560000|2021-12-29 21:49:20|18918.25|18798.25|18914.69|18794.69|18918.67|18798.67|18914.19|18794.19|10
1640814570000|2021-12-29 21:49:30|18913.88|18793.88|18912.36|18792.36|18913.88|18793.88|18911.45|18791.45|10
1640814580000|2021-12-29 21:49:40|18911.81|18791.81|18910.08|18790.08|18912.32|18792.32|18910.08|18790.08|9
1640814590000|2021-12-29 21:49:50|18909.95|18789.95|18912.24|18792.24|18912.24|18792.24|18909.39|18789.39|10
1640814600000|2021-12-29 21:50:00|18912.83|18792.83|18913.37|18793.37|18914.22|18794.22|18912.83|18792.83|9
1640814610000|2021-12-29 21:50:10|18913.28|18793.28|18913.59|18793.59|18914.05|18794.05|18913.28|18793.28|10
1640814620000|2021-12-29 21:50:20|18913.45|18793.45|18916.19|18796.19|18916.19|18796.19|18913.35|18793.35|9
1640814630000|2021-12-29 21:50:30|18916.5|18796.5|18917.91|18797.91|18917.91|18797.91|18916.5|18796.5|9
1640814640000|2021-12-29 21:50:40|18918.11|18798.11|18921.14|18801.14|18921.14|18801.14|18918.11|18798.11|10
1640814650000|2021-12-29 21:50:50|18921.21|18801.21|18920.01|18800.01|18921.4|18801.4|18919.86|18799.86|10
1640814660000|2021-12-29 21:51:00|18920.75|18800.75|18920.8|18800.8|18921.36|18801.36|18920.38|18800.38|10
1640814670000|2021-12-29 21:51:10|18921.33|18801.33|18922.03|18802.03|18922.27|18802.27|18921.05|18801.05|10
1640814680000|2021-12-29 21:51:20|18922.44|18802.44|18926.07|18806.07|18926.07|18806.07|18922.44|18802.44|9
1640814690000|2021-12-29 21:51:30|18926.13|18806.13|18928.57|18808.57|18929|18809|18926.13|18806.13|9
1640814700000|2021-12-29 21:51:40|18928.43|18808.43|18930.6|18810.6|18930.6|18810.6|18928.41|18808.41|8
1640814710000|2021-12-29 21:51:50|18930.74|18810.74|18932.9|18812.9|18932.9|18812.9|18930.74|18810.74|9
1640814720000|2021-12-29 21:52:00|18933.09|18813.09|18937.14|18817.14|18937.14|18817.14|18933.09|18813.09|10
1640814730000|2021-12-29 21:52:10|18937.7|18817.7|18943.29|18823.29|18943.29|18823.29|18937.7|18817.7|10
1640814740000|2021-12-29 21:52:20|18945.06|18825.06|18949|18829|18949|18829|18945.06|18825.06|9
1640814750000|2021-12-29 21:52:30|18949.48|18829.48|18952.33|18832.33|18952.33|18832.33|18949.48|18829.48|10
1640814760000|2021-12-29 21:52:40|18952.32|18832.32|18952.97|18832.97|18953.44|18833.44|18952.32|18832.32|10
1640814770000|2021-12-29 21:52:50|18952.96|18832.96|18951.97|18831.97|18953.02|18833.02|18951.72|18831.72|9
1640814780000|2021-12-29 21:53:00|18951.87|18831.87|18951.79|18831.79|18951.93|18831.93|18951.65|18831.65|10
1640814790000|2021-12-29 21:53:10|18952|18832|18952.06|18832.06|18952.06|18832.06|18950.66|18830.66|10
1640814800000|2021-12-29 21:53:20|18952.31|18832.31|18953.58|18833.58|18953.63|18833.63|18952.31|18832.31|10
1640814810000|2021-12-29 21:53:30|18953.46|18833.46|18951.56|18831.56|18953.48|18833.48|18951.56|18831.56|10
1640814820000|2021-12-29 21:53:40|18950.45|18830.45|18947.84|18827.84|18950.7|18830.7|18947.51|18827.51|10
1640814830000|2021-12-29 21:53:50|18947.37|18827.37|18948.77|18828.77|18948.79|18828.79|18947.37|18827.37|9
1640814840000|2021-12-29 21:54:00|18949.05|18829.05|18954.04|18834.04|18954.04|18834.04|18949.05|18829.05|9
1640814850000|2021-12-29 21:54:10|18954.4|18834.4|18957.15|18837.15|18957.15|18837.15|18954.38|18834.38|10
1640814860000|2021-12-29 21:54:20|18957.83|18837.83|18958.7|18838.7|18959.47|18839.47|18957.83|18837.83|10
1640814870000|2021-12-29 21:54:30|18958.65|18838.65|18961.48|18841.48|18961.53|18841.53|18958.6|18838.6|10
1640814880000|2021-12-29 21:54:40|18961.78|18841.78|18963.99|18843.99|18963.99|18843.99|18961.4|18841.4|9
1640814890000|2021-12-29 21:54:50|18964.31|18844.31|18968.09|18848.09|18968.3|18848.3|18964.31|18844.31|10
1640814900000|2021-12-29 21:55:00|18968.5|18848.5|18968.36|18848.36|18969.13|18849.13|18968.29|18848.29|8
1640814910000|2021-12-29 21:55:10|18968.39|18848.39|18966.36|18846.36|18968.39|18848.39|18966.36|18846.36|10
1640814920000|2021-12-29 21:55:20|18965.47|18845.47|18963|18843|18965.6|18845.6|18963|18843|9
1640814930000|2021-12-29 21:55:30|18962.5|18842.5|18959.51|18839.51|18962.5|18842.5|18959.51|18839.51|10
1640814940000|2021-12-29 21:55:40|18959.2|18839.2|18958.07|18838.07|18959.2|18839.2|18958.02|18838.02|10
1640814950000|2021-12-29 21:55:50|18958.19|18838.19|18958.45|18838.45|18958.45|18838.45|18958.07|18838.07|8
1640814960000|2021-12-29 21:56:00|18959.17|18839.17|18955.05|18835.05|18959.17|18839.17|18955.05|18835.05|9
1640814970000|2021-12-29 21:56:10|18956.22|18836.22|18956.51|18836.51|18956.73|18836.73|18956|18836|10
1640814980000|2021-12-29 21:56:20|18956.13|18836.13|18957.91|18837.91|18957.91|18837.91|18956.04|18836.04|10
1640814990000|2021-12-29 21:56:30|18958.04|18838.04|18958.85|18838.85|18958.86|18838.86|18958.04|18838.04|9
1640815000000|2021-12-29 21:56:40|18958.8|18838.8|18957.87|18837.87|18958.8|18838.8|18957.5|18837.5|9
1640815010000|2021-12-29 21:56:50|18957.64|18837.64|18955.13|18835.13|18957.64|18837.64|18954.65|18834.65|10
1640815020000|2021-12-29 21:57:00|18954.93|18834.93|18950.39|18830.39|18954.97|18834.97|18950.39|18830.39|10
1640815030000|2021-12-29 21:57:10|18950.05|18830.05|18949.37|18829.37|18950.05|18830.05|18949.14|18829.14|10
1640815040000|2021-12-29 21:57:20|18950.36|18830.36|18949.2|18829.2|18950.52|18830.52|18948.62|18828.62|10
1640815050000|2021-12-29 21:57:30|18949.25|18829.25|18953.37|18833.37|18953.37|18833.37|18949.25|18829.25|9
1640815060000|2021-12-29 21:57:40|18955.99|18835.99|18961.41|18841.41|18961.78|18841.78|18955.99|18835.99|10
1640815070000|2021-12-29 21:57:50|18961.51|18841.51|18961.89|18841.89|18961.89|18841.89|18960.94|18840.94|9
1640815080000|2021-12-29 21:58:00|18961.72|18841.72|18960.17|18840.17|18961.72|18841.72|18960.17|18840.17|9
1640815090000|2021-12-29 21:58:10|18959.44|18839.44|18957.42|18837.42|18959.44|18839.44|18957.42|18837.42|10
1640815100000|2021-12-29 21:58:20|18955.44|18835.44|18951.92|18831.92|18955.44|18835.44|18951.92|18831.92|10
1640815110000|2021-12-29 21:58:30|18951.76|18831.76|18948.39|18828.39|18951.76|18831.76|18947.49|18827.49|9
1640815120000|2021-12-29 21:58:40|18948.5|18828.5|18949.06|18829.06|18949.5|18829.5|18948.5|18828.5|10
1640815130000|2021-12-29 21:58:50|18949.09|18829.09|18946.95|18826.95|18949.09|18829.09|18946.95|18826.95|10
1640815140000|2021-12-29 21:59:00|18946.82|18826.82|18947.95|18827.95|18947.95|18827.95|18946.82|18826.82|10
1640815150000|2021-12-29 21:59:10|18947.87|18827.87|18953.99|18833.99|18953.99|18833.99|18947.87|18827.87|10
1640815160000|2021-12-29 21:59:20|18954.34|18834.34|18959.2|18839.2|18959.2|18839.2|18954.34|18834.34|10
1640815170000|2021-12-29 21:59:30|18959.18|18839.18|18959.22|18839.22|18959.52|18839.52|18959.13|18839.13|9
1640815180000|2021-12-29 21:59:40|18959.38|18839.38|18958.3|18838.3|18959.38|18839.38|18957.93|18837.93|10
1640815190000|2021-12-29 21:59:50|18958.12|18838.12|18961.19|18841.19|18961.19|18841.19|18957.98|18837.98|10
1640815200000|2021-12-29 22:00:00|18961.17|18841.17|18960.43|18840.43|18961.36|18841.36|18959.68|18839.68|10
1640815210000|2021-12-29 22:00:10|18960.18|18840.18|18955.18|18835.18|18960.48|18840.48|18955.18|18835.18|10
1640815220000|2021-12-29 22:00:20|18955.02|18835.02|18950.24|18830.24|18955.02|18835.02|18950.24|18830.24|8
1640815230000|2021-12-29 22:00:30|18950.1|18830.1|18947.31|18827.31|18950.1|18830.1|18947.31|18827.31|8
1640815240000|2021-12-29 22:00:40|18946.99|18826.99|18947.89|18827.89|18948.07|18828.07|18946.76|18826.76|10
1640815250000|2021-12-29 22:00:50|18947.83|18827.83|18948.6|18828.6|18948.81|18828.81|18947.83|18827.83|10
1640815260000|2021-12-29 22:01:00|18948.31|18828.31|18947.49|18827.49|18948.85|18828.85|18947.49|18827.49|9
1640815270000|2021-12-29 22:01:10|18947.68|18827.68|18950.5|18830.5|18950.5|18830.5|18947.64|18827.64|9
1640815280000|2021-12-29 22:01:20|18951.21|18831.21|18954.86|18834.86|18954.86|18834.86|18951.21|18831.21|10
1640815290000|2021-12-29 22:01:30|18955.02|18835.02|18954.11|18834.11|18955.02|18835.02|18954.11|18834.11|10
1640815300000|2021-12-29 22:01:40|18954.46|18834.46|18956.57|18836.57|18956.57|18836.57|18954.46|18834.46|9
1640815310000|2021-12-29 22:01:50|18956.34|18836.34|18954.27|18834.27|18956.34|18836.34|18954.27|18834.27|10
1640815320000|2021-12-29 22:02:00|18953.58|18833.58|18951.69|18831.69|18953.58|18833.58|18951.69|18831.69|10
1640815330000|2021-12-29 22:02:10|18951.68|18831.68|18951.71|18831.71|18951.71|18831.71|18950.34|18830.34|10
1640815340000|2021-12-29 22:02:20|18951.02|18831.02|18949.07|18829.07|18951.02|18831.02|18948.57|18828.57|10
1640815350000|2021-12-29 22:02:30|18949.22|18829.22|18950.1|18830.1|18950.3|18830.3|18949.21|18829.21|10
1640815360000|2021-12-29 22:02:40|18950.19|18830.19|18950.01|18830.01|18950.56|18830.56|18949.91|18829.91|10
1640815370000|2021-12-29 22:02:50|18949.81|18829.81|18949.68|18829.68|18949.83|18829.83|18949.4|18829.4|10
1640815380000|2021-12-29 22:03:00|18949.66|18829.66|18950.38|18830.38|18950.54|18830.54|18949.26|18829.26|9
1640815390000|2021-12-29 22:03:10|18950.5|18830.5|18950.13|18830.13|18950.5|18830.5|18949.96|18829.96|9
1640815400000|2021-12-29 22:03:20|18949.78|18829.78|18945.92|18825.92|18949.78|18829.78|18945.92|18825.92|9
1640815410000|2021-12-29 22:03:30|18944.93|18824.93|18940.16|18820.16|18944.93|18824.93|18940.16|18820.16|10
1640815420000|2021-12-29 22:03:40|18938.3|18818.3|18932.06|18812.06|18938.3|18818.3|18932.06|18812.06|10
1640815430000|2021-12-29 22:03:50|18931.47|18811.47|18920.46|18800.46|18931.47|18811.47|18920.46|18800.46|10
1640815440000|2021-12-29 22:04:00|18920.17|18800.17|18913.49|18793.49|18920.17|18800.17|18913.26|18793.26|10
1640815450000|2021-12-29 22:04:10|18912.31|18792.31|18909.3|18789.3|18912.31|18792.31|18909.3|18789.3|10
1640815460000|2021-12-29 22:04:20|18909.27|18789.27|18905.87|18785.87|18909.27|18789.27|18905.87|18785.87|10
1640815470000|2021-12-29 22:04:30|18905.95|18785.95|18907.85|18787.85|18907.96|18787.96|18905.92|18785.92|10
1640815480000|2021-12-29 22:04:40|18907.58|18787.58|18907.54|18787.54|18908.28|18788.28|18907.49|18787.49|10
1640815490000|2021-12-29 22:04:50|18907.68|18787.68|18909.59|18789.59|18909.59|18789.59|18907.68|18787.68|10
1640815500000|2021-12-29 22:05:00|18909.77|18789.77|18910.82|18790.82|18911.37|18791.37|18909.77|18789.77|10
1640815510000|2021-12-29 22:05:10|18910.22|18790.22|18907.67|18787.67|18910.22|18790.22|18907.67|18787.67|10
1640815520000|2021-12-29 22:05:20|18907.74|18787.74|18906.33|18786.33|18908.1|18788.1|18906.33|18786.33|10
1640815530000|2021-12-29 22:05:30|18906.02|18786.02|18904.78|18784.78|18906.02|18786.02|18904.78|18784.78|10
1640815540000|2021-12-29 22:05:40|18904.88|18784.88|18903.57|18783.57|18904.88|18784.88|18903.57|18783.57|10
1640815550000|2021-12-29 22:05:50|18903.24|18783.24|18901.93|18781.93|18903.24|18783.24|18901.93|18781.93|10
1640815560000|2021-12-29 22:06:00|18901.9|18781.9|18902.36|18782.36|18902.36|18782.36|18901.85|18781.85|8
1640815570000|2021-12-29 22:06:10|18902.46|18782.46|18906.17|18786.17|18906.17|18786.17|18902.46|18782.46|10
1640815580000|2021-12-29 22:06:20|18906.19|18786.19|18908.26|18788.26|18908.26|18788.26|18905.98|18785.98|10
1640815590000|2021-12-29 22:06:30|18908.7|18788.7|18910.57|18790.57|18911.41|18791.41|18908.7|18788.7|10
1640815600000|2021-12-29 22:06:40|18910.55|18790.55|18912.67|18792.67|18912.67|18792.67|18910.03|18790.03|9
1640815610000|2021-12-29 22:06:50|18913.73|18793.73|18918.32|18798.32|18918.32|18798.32|18913.73|18793.73|10
1640815620000|2021-12-29 22:07:00|18918.59|18798.59|18917.26|18797.26|18918.59|18798.59|18917.26|18797.26|10
1640815630000|2021-12-29 22:07:10|18916.33|18796.33|18913.39|18793.39|18916.33|18796.33|18913.39|18793.39|10
1640815640000|2021-12-29 22:07:20|18913.14|18793.14|18911.68|18791.68|18913.14|18793.14|18911.68|18791.68|7
1640815650000|2021-12-29 22:07:30|18911.91|18791.91|18913.79|18793.79|18914.25|18794.25|18911.91|18791.91|8
1640815660000|2021-12-29 22:07:40|18913.39|18793.39|18912.66|18792.66|18913.39|18793.39|18911.36|18791.36|9
1640815670000|2021-12-29 22:07:50|18912.38|18792.38|18912.88|18792.88|18912.88|18792.88|18911.96|18791.96|10
1640815680000|2021-12-29 22:08:00|18912.69|18792.69|18914.72|18794.72|18914.72|18794.72|18912.69|18792.69|9
1640815690000|2021-12-29 22:08:10|18914.92|18794.92|18916.1|18796.1|18916.1|18796.1|18914.92|18794.92|10
1640815700000|2021-12-29 22:08:20|18916.35|18796.35|18919.77|18799.77|18919.77|18799.77|18916.35|18796.35|10
1640815710000|2021-12-29 22:08:30|18920.13|18800.13|18920.66|18800.66|18920.79|18800.79|18920.13|18800.13|8
1640815720000|2021-12-29 22:08:40|18921.2|18801.2|18921.24|18801.24|18921.38|18801.38|18920.81|18800.81|8
1640815730000|2021-12-29 22:08:50|18921.4|18801.4|18925.81|18805.81|18925.89|18805.89|18921.4|18801.4|10
1640815740000|2021-12-29 22:09:00|18926.22|18806.22|18928.46|18808.46|18928.46|18808.46|18926.22|18806.22|10
1640815750000|2021-12-29 22:09:10|18928.32|18808.32|18929.44|18809.44|18929.44|18809.44|18928.32|18808.32|9
1640815760000|2021-12-29 22:09:20|18929.5|18809.5|18931.79|18811.79|18931.87|18811.87|18929.29|18809.29|8
1640815770000|2021-12-29 22:09:30|18931.78|18811.78|18931.45|18811.45|18931.78|18811.78|18930.66|18810.66|9
1640815780000|2021-12-29 22:09:40|18931.31|18811.31|18930.78|18810.78|18931.58|18811.58|18930.78|18810.78|7
1640815790000|2021-12-29 22:09:50|18930.81|18810.81|18932.45|18812.45|18932.45|18812.45|18930.67|18810.67|9
1640815800000|2021-12-29 22:10:00|18932.58|18812.58|18934.23|18814.23|18934.3|18814.3|18932.48|18812.48|9
1640815810000|2021-12-29 22:10:10|18934.17|18814.17|18937.47|18817.47|18937.47|18817.47|18934.17|18814.17|10
1640815820000|2021-12-29 22:10:20|18937.96|18817.96|18939.71|18819.71|18939.74|18819.74|18937.96|18817.96|9
1640815830000|2021-12-29 22:10:30|18939.75|18819.75|18940.25|18820.25|18940.35|18820.35|18939.75|18819.75|10
1640815840000|2021-12-29 22:10:40|18940.14|18820.14|18940.4|18820.4|18940.4|18820.4|18939.95|18819.95|10
1640815850000|2021-12-29 22:10:50|18940.6|18820.6|18941.21|18821.21|18941.21|18821.21|18940.6|18820.6|10
1640815860000|2021-12-29 22:11:00|18941.5|18821.5|18947.84|18827.84|18947.89|18827.89|18941.41|18821.41|10
1640815870000|2021-12-29 22:11:10|18948.09|18828.09|18948.47|18828.47|18949.27|18829.27|18948.09|18828.09|9
1640815880000|2021-12-29 22:11:20|18949.04|18829.04|18939.44|18819.44|18949.04|18829.04|18939.44|18819.44|10
1640815890000|2021-12-29 22:11:30|18935.15|18815.15|18927.9|18807.9|18935.15|18815.15|18927.9|18807.9|10
1640815900000|2021-12-29 22:11:40|18927.17|18807.17|18923.71|18803.71|18927.17|18807.17|18923.71|18803.71|10
1640815910000|2021-12-29 22:11:50|18922.63|18802.63|18918.87|18798.87|18922.63|18802.63|18918.87|18798.87|9
1640815920000|2021-12-29 22:12:00|18919.85|18799.85|18917.73|18797.73|18920.08|18800.08|18917.73|18797.73|10
1640815930000|2021-12-29 22:12:10|18917.19|18797.19|18918.08|18798.08|18918.08|18798.08|18917.19|18797.19|10
1640815940000|2021-12-29 22:12:20|18917.98|18797.98|18916.06|18796.06|18917.98|18797.98|18915.91|18795.91|9
1640815950000|2021-12-29 22:12:30|18915.91|18795.91|18914.16|18794.16|18915.91|18795.91|18914.16|18794.16|9
1640815960000|2021-12-29 22:12:40|18914.01|18794.01|18916.8|18796.8|18916.8|18796.8|18914.01|18794.01|8
1640815970000|2021-12-29 22:12:50|18916.27|18796.27|18921.94|18801.94|18921.94|18801.94|18916.27|18796.27|10
1640815980000|2021-12-29 22:13:00|18923.1|18803.1|18929.19|18809.19|18929.19|18809.19|18923.1|18803.1|10
1640815990000|2021-12-29 22:13:10|18929.7|18809.7|18931.16|18811.16|18931.17|18811.17|18929.7|18809.7|10
1640816000000|2021-12-29 22:13:20|18930.26|18810.26|18929.41|18809.41|18930.84|18810.84|18929.41|18809.41|10
1640816010000|2021-12-29 22:13:30|18929.17|18809.17|18927.93|18807.93|18929.17|18809.17|18927.93|18807.93|10
1640816020000|2021-12-29 22:13:40|18927.86|18807.86|18929.54|18809.54|18929.54|18809.54|18927.86|18807.86|9
1640816030000|2021-12-29 22:13:50|18929.48|18809.48|18925.45|18805.45|18929.52|18809.52|18925.45|18805.45|10
1640816040000|2021-12-29 22:14:00|18924.53|18804.53|18919.49|18799.49|18924.53|18804.53|18919.49|18799.49|10
1640816050000|2021-12-29 22:14:10|18919.43|18799.43|18918.15|18798.15|18919.43|18799.43|18917.14|18797.14|10
1640816060000|2021-12-29 22:14:20|18917.28|18797.28|18918.14|18798.14|18918.74|18798.74|18916.67|18796.67|10
1640816070000|2021-12-29 22:14:30|18917.85|18797.85|18918.87|18798.87|18918.87|18798.87|18917.85|18797.85|9
1640816080000|2021-12-29 22:14:40|18918.95|18798.95|18923.12|18803.12|18923.12|18803.12|18918.95|18798.95|10
1640816090000|2021-12-29 22:14:50|18923.06|18803.06|18924.71|18804.71|18925.01|18805.01|18922.94|18802.94|10
1640816100000|2021-12-29 22:15:00|18924.64|18804.64|18926.33|18806.33|18926.33|18806.33|18924.42|18804.42|9
1640816110000|2021-12-29 22:15:10|18926.2|18806.2|18928.92|18808.92|18928.95|18808.95|18926.2|18806.2|10
1640816120000|2021-12-29 22:15:20|18929.4|18809.4|18930.94|18810.94|18930.94|18810.94|18929.08|18809.08|10
1640816130000|2021-12-29 22:15:30|18930.92|18810.92|18932.45|18812.45|18932.62|18812.62|18930.92|18810.92|9
1640816140000|2021-12-29 22:15:40|18932.71|18812.71|18933.57|18813.57|18933.57|18813.57|18932.57|18812.57|10
1640816150000|2021-12-29 22:15:50|18933.14|18813.14|18934|18814|18934.14|18814.14|18933.14|18813.14|9
1640816160000|2021-12-29 22:16:00|18933.85|18813.85|18946.34|18826.34|18946.34|18826.34|18933.85|18813.85|10
1640816170000|2021-12-29 22:16:10|18947.52|18827.52|18948.99|18828.99|18949.03|18829.03|18947.52|18827.52|10
1640816180000|2021-12-29 22:16:20|18949.73|18829.73|18948.87|18828.87|18949.73|18829.73|18948.33|18828.33|9
1640816190000|2021-12-29 22:16:30|18948.67|18828.67|18948.79|18828.79|18948.79|18828.79|18948.43|18828.43|10
1640816200000|2021-12-29 22:16:40|18948.63|18828.63|18948.4|18828.4|18948.63|18828.63|18947.81|18827.81|9
1640816210000|2021-12-29 22:16:50|18947.63|18827.63|18948.98|18828.98|18948.98|18828.98|18947.38|18827.38|9
1640816220000|2021-12-29 22:17:00|18949.31|18829.31|18953.6|18833.6|18953.6|18833.6|18949.18|18829.18|9
1640816230000|2021-12-29 22:17:10|18954.12|18834.12|18959.98|18839.98|18959.98|18839.98|18954.12|18834.12|10
1640816240000|2021-12-29 22:17:20|18960.71|18840.71|18969.16|18849.16|18969.16|18849.16|18960.71|18840.71|10
1640816250000|2021-12-29 22:17:30|18968.99|18848.99|18972.75|18852.75|18972.75|18852.75|18968.99|18848.99|10
1640816260000|2021-12-29 22:17:40|18972.7|18852.7|18976.27|18856.27|18976.27|18856.27|18972.7|18852.7|10
1640816270000|2021-12-29 22:17:50|18976.39|18856.39|18978.06|18858.06|18978.06|18858.06|18976.39|18856.39|10
1640816280000|2021-12-29 22:18:00|18978.31|18858.31|18986.19|18866.19|18986.83|18866.83|18978.31|18858.31|10
1640816290000|2021-12-29 22:18:10|18985.99|18865.99|18984.63|18864.63|18985.99|18865.99|18984.5|18864.5|10
1640816300000|2021-12-29 22:18:20|18984.32|18864.32|18982.63|18862.63|18984.32|18864.32|18982.63|18862.63|10
1640816310000|2021-12-29 22:18:30|18982.6|18862.6|18982.32|18862.32|18982.6|18862.6|18981.49|18861.49|10
1640816320000|2021-12-29 22:18:40|18982.61|18862.61|18983.36|18863.36|18983.36|18863.36|18982.61|18862.61|9
1640816330000|2021-12-29 22:18:50|18983.56|18863.56|18985.71|18865.71|18985.71|18865.71|18983.3|18863.3|7
1640816340000|2021-12-29 22:19:00|18985.92|18865.92|18987.56|18867.56|18987.56|18867.56|18985.92|18865.92|10
1640816350000|2021-12-29 22:19:10|18987.85|18867.85|18988.64|18868.64|18988.79|18868.79|18987.8|18867.8|8
1640816360000|2021-12-29 22:19:20|18988.37|18868.37|18987.96|18867.96|18989.18|18869.18|18987.96|18867.96|10
1640816370000|2021-12-29 22:19:30|18987.98|18867.98|18988.88|18868.88|18989.34|18869.34|18987.94|18867.94|10
1640816380000|2021-12-29 22:19:40|18988.84|18868.84|18988.09|18868.09|18989.1|18869.1|18988.09|18868.09|9
1640816390000|2021-12-29 22:19:50|18987.54|18867.54|18986.26|18866.26|18987.54|18867.54|18986.26|18866.26|8
1640816400000|2021-12-29 22:20:00|18985.78|18865.78|18981.99|18861.99|18985.78|18865.78|18981.99|18861.99|10
1640816410000|2021-12-29 22:20:10|18980.9|18860.9|18979.37|18859.37|18980.9|18860.9|18979.35|18859.35|9
1640816420000|2021-12-29 22:20:20|18979.73|18859.73|18980.11|18860.11|18980.48|18860.48|18979.73|18859.73|9
1640816430000|2021-12-29 22:20:30|18980.46|18860.46|18981.58|18861.58|18981.72|18861.72|18980.46|18860.46|10
1640816440000|2021-12-29 22:20:40|18981.63|18861.63|18982.57|18862.57|18982.64|18862.64|18981.63|18861.63|10
1640816450000|2021-12-29 22:20:50|18982.7|18862.7|18982.93|18862.93|18983.14|18863.14|18982.55|18862.55|9
1640816460000|2021-12-29 22:21:00|18983|18863|18983.05|18863.05|18983.36|18863.36|18982.94|18862.94|10
1640816470000|2021-12-29 22:21:10|18982.88|18862.88|18983.02|18863.02|18983.75|18863.75|18982.88|18862.88|9
1640816480000|2021-12-29 22:21:20|18983|18863|18982.65|18862.65|18983.65|18863.65|18982.65|18862.65|10
1640816490000|2021-12-29 22:21:30|18983.35|18863.35|18984.9|18864.9|18985.06|18865.06|18983.35|18863.35|9
1640816500000|2021-12-29 22:21:40|18984.89|18864.89|18987.27|18867.27|18987.27|18867.27|18984.88|18864.88|9
1640816510000|2021-12-29 22:21:50|18987.17|18867.17|18986.01|18866.01|18987.22|18867.22|18985.98|18865.98|8
1640816520000|2021-12-29 22:22:00|18985.3|18865.3|18983.06|18863.06|18985.78|18865.78|18982.92|18862.92|9
1640816530000|2021-12-29 22:22:10|18983.07|18863.07|18980.24|18860.24|18983.07|18863.07|18980.24|18860.24|10
1640816540000|2021-12-29 22:22:20|18980.26|18860.26|18981.81|18861.81|18981.81|18861.81|18980.26|18860.26|10
1640816550000|2021-12-29 22:22:30|18981.7|18861.7|18981.97|18861.97|18982.42|18862.42|18981.7|18861.7|9
1640816560000|2021-12-29 22:22:40|18981.98|18861.98|18981.53|18861.53|18981.98|18861.98|18980.1|18860.1|9
1640816570000|2021-12-29 22:22:50|18981.9|18861.9|18985.34|18865.34|18986.09|18866.09|18981.9|18861.9|10
1640816580000|2021-12-29 22:23:00|18986.03|18866.03|18986.81|18866.81|18986.92|18866.92|18985.53|18865.53|10
1640816590000|2021-12-29 22:23:10|18986.94|18866.94|18990.24|18870.24|18990.24|18870.24|18986.81|18866.81|10
1640816600000|2021-12-29 22:23:20|18990.43|18870.43|18990.33|18870.33|18990.55|18870.55|18990.07|18870.07|10
1640816610000|2021-12-29 22:23:30|18990.47|18870.47|18992.47|18872.47|18992.47|18872.47|18990.32|18870.32|10
1640816620000|2021-12-29 22:23:40|18993.14|18873.14|18993.55|18873.55|18994.57|18874.57|18993.14|18873.14|10
1640816630000|2021-12-29 22:23:50|18993.94|18873.94|18992.54|18872.54|18994.06|18874.06|18992.46|18872.46|9
1640816640000|2021-12-29 22:24:00|18992.85|18872.85|18993.42|18873.42|18993.8|18873.8|18992.85|18872.85|9
1640816650000|2021-12-29 22:24:10|18993.52|18873.52|18993.67|18873.67|18993.67|18873.67|18992.59|18872.59|9
1640816660000|2021-12-29 22:24:20|18993.39|18873.39|18999|18879|18999|18879|18993.39|18873.39|10
1640816670000|2021-12-29 22:24:30|18999.19|18879.19|19004.05|18884.05|19004.05|18884.05|18999.19|18879.19|10
1640816680000|2021-12-29 22:24:40|19004.01|18884.01|19009.47|18889.47|19009.77|18889.77|19004.01|18884.01|10
1640816690000|2021-12-29 22:24:50|19011.09|18891.09|19013.87|18893.87|19014.93|18894.93|19011.09|18891.09|10
1640816700000|2021-12-29 22:25:00|19014.87|18894.87|19015.24|18895.24|19016.27|18896.27|19014.87|18894.87|10
1640816710000|2021-12-29 22:25:10|19018.04|18898.04|19021.54|18901.54|19021.54|18901.54|19017.88|18897.88|10
1640816720000|2021-12-29 22:25:20|19022.06|18902.06|19022.76|18902.76|19023.02|18903.02|19021.82|18901.82|10
1640816730000|2021-12-29 22:25:30|19022.66|18902.66|19022.88|18902.88|19023.26|18903.26|19022.66|18902.66|10
1640816740000|2021-12-29 22:25:40|19022.8|18902.8|19022.27|18902.27|19022.8|18902.8|19022.27|18902.27|9
1640816750000|2021-12-29 22:25:50|19022.22|18902.22|19020.57|18900.57|19022.22|18902.22|19020.57|18900.57|9
1640816760000|2021-12-29 22:26:00|19019.96|18899.96|19016.98|18896.98|19019.96|18899.96|19016.98|18896.98|10
1640816770000|2021-12-29 22:26:10|19016.99|18896.99|19016.97|18896.97|19017.04|18897.04|19016.43|18896.43|10
1640816780000|2021-12-29 22:26:20|19017.13|18897.13|19017.33|18897.33|19017.95|18897.95|19017.07|18897.07|10
1640816790000|2021-12-29 22:26:30|19017.19|18897.19|19016.51|18896.51|19017.26|18897.26|19016.38|18896.38|9
1640816800000|2021-12-29 22:26:40|19016.56|18896.56|19019.16|18899.16|19019.16|18899.16|19016.56|18896.56|10
1640816810000|2021-12-29 22:26:50|19019.11|18899.11|19020.96|18900.96|19020.96|18900.96|19019.11|18899.11|10
1640816820000|2021-12-29 22:27:00|19020.68|18900.68|19022.26|18902.26|19022.26|18902.26|19020.68|18900.68|9
1640816830000|2021-12-29 22:27:10|19022.66|18902.66|19022.86|18902.86|19023.7|18903.7|19022.49|18902.49|9
1640816840000|2021-12-29 22:27:20|19022.96|18902.96|19022.26|18902.26|19022.96|18902.96|19022.26|18902.26|10
1640816850000|2021-12-29 22:27:30|19022.32|18902.32|19022.65|18902.65|19022.65|18902.65|19022.1|18902.1|9
1640816860000|2021-12-29 22:27:40|19022.55|18902.55|19025.15|18905.15|19025.15|18905.15|19022.55|18902.55|10
1640816870000|2021-12-29 22:27:50|19024.78|18904.78|19023.48|18903.48|19024.78|18904.78|19023.48|18903.48|10
1640816880000|2021-12-29 22:28:00|19023.62|18903.62|19024.27|18904.27|19024.89|18904.89|19023.62|18903.62|9
1640816890000|2021-12-29 22:28:10|19024.14|18904.14|19023.19|18903.19|19024.2|18904.2|19022.76|18902.76|10
1640816900000|2021-12-29 22:28:20|19023.06|18903.06|19022.41|18902.41|19023.18|18903.18|19021.4|18901.4|10
1640816910000|2021-12-29 22:28:30|19022.29|18902.29|19022.07|18902.07|19022.67|18902.67|19021.98|18901.98|10
1640816920000|2021-12-29 22:28:40|19022|18902|19022.33|18902.33|19023|18903|19022|18902|9
1640816930000|2021-12-29 22:28:50|19022.36|18902.36|19022.54|18902.54|19022.54|18902.54|19021.94|18901.94|9
1640816940000|2021-12-29 22:29:00|19022.53|18902.53|19022.65|18902.65|19022.76|18902.76|19021.67|18901.67|10
1640816950000|2021-12-29 22:29:10|19022.66|18902.66|19022.39|18902.39|19022.89|18902.89|19022.28|18902.28|9
1640816960000|2021-12-29 22:29:20|19021.74|18901.74|19022.5|18902.5|19022.59|18902.59|19021.35|18901.35|10
1640816970000|2021-12-29 22:29:30|19022.32|18902.32|19023.45|18903.45|19023.45|18903.45|19022.11|18902.11|10
1640816980000|2021-12-29 22:29:40|19023.54|18903.54|19023.71|18903.71|19024.46|18904.46|19023.5|18903.5|8
1640816990000|2021-12-29 22:29:50|19024.09|18904.09|19026.04|18906.04|19026.04|18906.04|19024.06|18904.06|9
1640817000000|2021-12-29 22:30:00|19026.56|18906.56|19026.44|18906.44|19026.58|18906.58|19025.96|18905.96|8
1640817010000|2021-12-29 22:30:10|19026.53|18906.53|19026.8|18906.8|19027.32|18907.32|19026.53|18906.53|10
1640817020000|2021-12-29 22:30:20|19026.84|18906.84|19027.93|18907.93|19028.04|18908.04|19026.84|18906.84|8
1640817030000|2021-12-29 22:30:30|19028.86|18908.86|19027.91|18907.91|19028.86|18908.86|19027.91|18907.91|10
1640817040000|2021-12-29 22:30:40|19027.69|18907.69|19027.06|18907.06|19027.69|18907.69|19027.06|18907.06|8
1640817050000|2021-12-29 22:30:50|19027.04|18907.04|19027.84|18907.84|19028.23|18908.23|19026.92|18906.92|8
1640817060000|2021-12-29 22:31:00|19027.56|18907.56|19027.19|18907.19|19027.62|18907.62|19027.01|18907.01|9
1640817070000|2021-12-29 22:31:10|19029.47|18909.47|19029.01|18909.01|19029.62|18909.62|19029.01|18909.01|8
1640817080000|2021-12-29 22:31:20|19028.92|18908.92|19028.58|18908.58|19028.92|18908.92|19027.63|18907.63|8
1640817090000|2021-12-29 22:31:30|19028.44|18908.44|19028.12|18908.12|19028.44|18908.44|19028.06|18908.06|7
1640817100000|2021-12-29 22:31:40|19028.24|18908.24|19028.62|18908.62|19028.97|18908.97|19028.23|18908.23|10
1640817110000|2021-12-29 22:31:50|19028.59|18908.59|19027.89|18907.89|19028.7|18908.7|19027.73|18907.73|10
1640817120000|2021-12-29 22:32:00|19028.02|18908.02|19029.22|18909.22|19029.22|18909.22|19027.94|18907.94|9
1640817130000|2021-12-29 22:32:10|19028.91|18908.91|19029.4|18909.4|19029.9|18909.9|19028.91|18908.91|10
1640817140000|2021-12-29 22:32:20|19029.2|18909.2|19028.46|18908.46|19029.99|18909.99|19028.35|18908.35|10
1640817150000|2021-12-29 22:32:30|19028.38|18908.38|19028.29|18908.29|19028.59|18908.59|19028.09|18908.09|9
1640817160000|2021-12-29 22:32:40|19028.26|18908.26|19028.51|18908.51|19028.77|18908.77|19028.01|18908.01|8
1640817170000|2021-12-29 22:32:50|19028.35|18908.35|19026.4|18906.4|19028.35|18908.35|19026.4|18906.4|10
1640817180000|2021-12-29 22:33:00|19026.43|18906.43|19024.91|18904.91|19026.43|18906.43|19024.91|18904.91|10
1640817190000|2021-12-29 22:33:10|19024.63|18904.63|19025.47|18905.47|19025.47|18905.47|19024.57|18904.57|9
1640817200000|2021-12-29 22:33:20|19025.57|18905.57|19026.65|18906.65|19026.65|18906.65|19025.33|18905.33|10
1640817210000|2021-12-29 22:33:30|19026.72|18906.72|19027.05|18907.05|19027.37|18907.37|19026.66|18906.66|9
1640817220000|2021-12-29 22:33:40|19026.96|18906.96|19025.95|18905.95|19027.32|18907.32|19025.95|18905.95|8
1640817230000|2021-12-29 22:33:50|19026|18906|19026.09|18906.09|19026.57|18906.57|19026|18906|9
1640817240000|2021-12-29 22:34:00|19026.13|18906.13|19026.5|18906.5|19026.68|18906.68|19026.13|18906.13|9
1640817250000|2021-12-29 22:34:10|19026.49|18906.49|19025.45|18905.45|19026.49|18906.49|19025.18|18905.18|10
1640817260000|2021-12-29 22:34:20|19025.44|18905.44|19025.26|18905.26|19025.44|18905.44|19024.91|18904.91|9
1640817270000|2021-12-29 22:34:30|19025.24|18905.24|19025.82|18905.82|19025.95|18905.95|19025.2|18905.2|9
1640817280000|2021-12-29 22:34:40|19025.9|18905.9|19026.05|18906.05|19026.05|18906.05|19025.87|18905.87|7
1640817290000|2021-12-29 22:34:50|19026.1|18906.1|19025|18905|19026.1|18906.1|19025|18905|10
1640817300000|2021-12-29 22:35:00|19025.26|18905.26|19024.72|18904.72|19025.82|18905.82|19024.72|18904.72|9
1640817310000|2021-12-29 22:35:10|19024.74|18904.74|19026.88|18906.88|19026.88|18906.88|19024.74|18904.74|10
1640817320000|2021-12-29 22:35:20|19026.98|18906.98|19027.53|18907.53|19027.74|18907.74|19026.98|18906.98|9
1640817330000|2021-12-29 22:35:30|19028.02|18908.02|19028.12|18908.12|19028.43|18908.43|19027.7|18907.7|9
1640817340000|2021-12-29 22:35:40|19027.63|18907.63|19030.78|18910.78|19030.78|18910.78|19027.63|18907.63|10
1640817350000|2021-12-29 22:35:50|19030.68|18910.68|19030.69|18910.69|19031.15|18911.15|19030.27|18910.27|10
1640817360000|2021-12-29 22:36:00|19031.22|18911.22|19031.61|18911.61|19031.61|18911.61|19030.97|18910.97|10
1640817370000|2021-12-29 22:36:10|19031.71|18911.71|19033|18913|19033.14|18913.14|19031.52|18911.52|9
1640817380000|2021-12-29 22:36:20|19032.82|18912.82|19034.77|18914.77|19034.78|18914.78|19032.47|18912.47|9
1640817390000|2021-12-29 22:36:30|19034.79|18914.79|19034.72|18914.72|19034.79|18914.79|19034.23|18914.23|9
1640817400000|2021-12-29 22:36:40|19035.21|18915.21|19035.51|18915.51|19035.52|18915.52|19035.2|18915.2|7
1640817410000|2021-12-29 22:36:50|19035.37|18915.37|19035.77|18915.77|19036.2|18916.2|19035.37|18915.37|9
1640817420000|2021-12-29 22:37:00|19036.31|18916.31|19035.27|18915.27|19036.99|18916.99|19035.27|18915.27|10
1640817430000|2021-12-29 22:37:10|19035.18|18915.18|19036.92|18916.92|19036.92|18916.92|19034.84|18914.84|9
1640817440000|2021-12-29 22:37:20|19036.96|18916.96|19037.43|18917.43|19037.58|18917.58|19036.73|18916.73|9
1640817450000|2021-12-29 22:37:30|19037.9|18917.9|19038.61|18918.61|19038.61|18918.61|19037.07|18917.07|9
1640817460000|2021-12-29 22:37:40|19040.02|18920.02|19047.55|18927.55|19047.55|18927.55|19040.02|18920.02|9
1640817470000|2021-12-29 22:37:50|19047.92|18927.92|19049.16|18929.16|19049.2|18929.2|19047.92|18927.92|10
1640817480000|2021-12-29 22:38:00|19049.46|18929.46|19050.89|18930.89|19051.49|18931.49|19049.46|18929.46|10
1640817490000|2021-12-29 22:38:10|19050.56|18930.56|19051.29|18931.29|19051.71|18931.71|19050.46|18930.46|10
1640817500000|2021-12-29 22:38:20|19051.96|18931.96|19053.93|18933.93|19053.93|18933.93|19051.96|18931.96|8
1640817510000|2021-12-29 22:38:30|19054.04|18934.04|19053.9|18933.9|19054.04|18934.04|19053.03|18933.03|6
1640817520000|2021-12-29 22:38:40|19053.95|18933.95|19054.15|18934.15|19054.15|18934.15|19053.62|18933.62|10
1640817530000|2021-12-29 22:38:50|19054.28|18934.28|19056.37|18936.37|19056.37|18936.37|19053.87|18933.87|9
1640817540000|2021-12-29 22:39:00|19056.65|18936.65|19057.67|18937.67|19057.67|18937.67|19056.48|18936.48|9
1640817550000|2021-12-29 22:39:10|19057.73|18937.73|19059.59|18939.59|19059.59|18939.59|19057.73|18937.73|9
1640817560000|2021-12-29 22:39:20|19059.75|18939.75|19061.18|18941.18|19061.18|18941.18|19059.75|18939.75|10
1640817570000|2021-12-29 22:39:30|19062.03|18942.03|19063.43|18943.43|19063.43|18943.43|19062.03|18942.03|10
1640817580000|2021-12-29 22:39:40|19064.29|18944.29|19065.01|18945.01|19065.47|18945.47|19064.29|18944.29|10
1640817590000|2021-12-29 22:39:50|19065.33|18945.33|19067.2|18947.2|19067.43|18947.43|19065.33|18945.33|10
1640817600000|2021-12-29 22:40:00|19067.05|18947.05|19067.81|18947.81|19067.81|18947.81|19066.41|18946.41|10
1640817610000|2021-12-29 22:40:10|19067.66|18947.66|19069.23|18949.23|19069.35|18949.35|19067.66|18947.66|10
1640817620000|2021-12-29 22:40:20|19069.15|18949.15|19069.27|18949.27|19069.45|18949.45|19068.99|18948.99|9
1640817630000|2021-12-29 22:40:30|19069.37|18949.37|19068|18948|19069.37|18949.37|19067.5|18947.5|10
1640817640000|2021-12-29 22:40:40|19067.61|18947.61|19069.75|18949.75|19069.75|18949.75|19067.61|18947.61|10
1640817650000|2021-12-29 22:40:50|19069.81|18949.81|19069.01|18949.01|19070.06|18950.06|19069.01|18949.01|9
1640817660000|2021-12-29 22:41:00|19069.32|18949.32|19069.62|18949.62|19069.72|18949.72|19069.09|18949.09|9
1640817670000|2021-12-29 22:41:10|19069.52|18949.52|19070.35|18950.35|19070.35|18950.35|19069.19|18949.19|10
1640817680000|2021-12-29 22:41:20|19070.81|18950.81|19071.9|18951.9|19072.52|18952.52|19070.78|18950.78|10
1640817690000|2021-12-29 22:41:30|19071.97|18951.97|19072.42|18952.42|19072.42|18952.42|19071.71|18951.71|9
1640817700000|2021-12-29 22:41:40|19072.74|18952.74|19071.81|18951.81|19072.96|18952.96|19071.81|18951.81|8
1640817710000|2021-12-29 22:41:50|19071.9|18951.9|19072.36|18952.36|19072.53|18952.53|19071.9|18951.9|9
1640817720000|2021-12-29 22:42:00|19072.53|18952.53|19074.96|18954.96|19075.23|18955.23|19072.16|18952.16|10
1640817730000|2021-12-29 22:42:10|19074.95|18954.95|19077.72|18957.72|19077.72|18957.72|19074.95|18954.95|9
1640817740000|2021-12-29 22:42:20|19077.75|18957.75|19078.21|18958.21|19078.32|18958.32|19077.4|18957.4|9
1640817750000|2021-12-29 22:42:30|19078.1|18958.1|19080.95|18960.95|19080.95|18960.95|19077.9|18957.9|7
1640817760000|2021-12-29 22:42:40|19081.36|18961.36|19082.32|18962.32|19082.37|18962.37|19081.2|18961.2|9
1640817770000|2021-12-29 22:42:50|19083.04|18963.04|19084.42|18964.42|19084.42|18964.42|19082.71|18962.71|7
1640817780000|2021-12-29 22:43:00|19084.44|18964.44|19084.14|18964.14|19084.52|18964.52|19083.95|18963.95|9
1640817790000|2021-12-29 22:43:10|19084.61|18964.61|19084.35|18964.35|19084.79|18964.79|19084.35|18964.35|10
1640817800000|2021-12-29 22:43:20|19083.9|18963.9|19077.94|18957.94|19083.9|18963.9|19077.94|18957.94|10
1640817810000|2021-12-29 22:43:30|19077.89|18957.89|19072.23|18952.23|19077.89|18957.89|19072.06|18952.06|10
1640817820000|2021-12-29 22:43:40|19072.19|18952.19|19067.77|18947.77|19072.19|18952.19|19067.77|18947.77|10
1640817830000|2021-12-29 22:43:50|19066.98|18946.98|19068.33|18948.33|19068.35|18948.35|19066.98|18946.98|10
1640817840000|2021-12-29 22:44:00|19067.41|18947.41|19068.19|18948.19|19068.19|18948.19|19067.29|18947.29|9
1640817850000|2021-12-29 22:44:10|19068.5|18948.5|19069.6|18949.6|19069.86|18949.86|19067.91|18947.91|10
1640817860000|2021-12-29 22:44:20|19069.64|18949.64|19073.63|18953.63|19073.63|18953.63|19069.64|18949.64|9
1640817870000|2021-12-29 22:44:30|19074.35|18954.35|19076.42|18956.42|19076.42|18956.42|19074.35|18954.35|10
1640817880000|2021-12-29 22:44:40|19076.6|18956.6|19078.14|18958.14|19078.14|18958.14|19076.14|18956.14|10
1640817890000|2021-12-29 22:44:50|19078.34|18958.34|19079.53|18959.53|19079.57|18959.57|19078.34|18958.34|10
1640817900000|2021-12-29 22:45:00|19079.46|18959.46|19079.33|18959.33|19079.46|18959.46|19079.24|18959.24|9
1640817910000|2021-12-29 22:45:10|19080.38|18960.38|19077.16|18957.16|19080.38|18960.38|19077.16|18957.16|10
1640817920000|2021-12-29 22:45:20|19077.1|18957.1|19070.25|18950.25|19077.1|18957.1|19070.25|18950.25|9
1640817930000|2021-12-29 22:45:30|19069.36|18949.36|19067.58|18947.58|19069.36|18949.36|19067.51|18947.51|9
1640817940000|2021-12-29 22:45:40|19066.52|18946.52|19064.82|18944.82|19066.52|18946.52|19064.62|18944.62|9
1640817950000|2021-12-29 22:45:50|19064.23|18944.23|19062.01|18942.01|19064.24|18944.24|19062.01|18942.01|10
1640817960000|2021-12-29 22:46:00|19059.93|18939.93|19054.11|18934.11|19059.93|18939.93|19054.11|18934.11|10
1640817970000|2021-12-29 22:46:10|19054.34|18934.34|19052.74|18932.74|19054.34|18934.34|19052.74|18932.74|8
1640817980000|2021-12-29 22:46:20|19052.5|18932.5|19046.9|18926.9|19052.63|18932.63|19046.9|18926.9|9
1640817990000|2021-12-29 22:46:30|19046.53|18926.53|19042.96|18922.96|19046.53|18926.53|19042.96|18922.96|10
1640818000000|2021-12-29 22:46:40|19042.52|18922.52|19041.23|18921.23|19042.55|18922.55|19041.23|18921.23|7
1640818010000|2021-12-29 22:46:50|19040.72|18920.72|19037.89|18917.89|19040.85|18920.85|19037.89|18917.89|9
1640818020000|2021-12-29 22:47:00|19037.58|18917.58|19035.14|18915.14|19037.58|18917.58|19034.99|18914.99|10
1640818030000|2021-12-29 22:47:10|19035.19|18915.19|19031.64|18911.64|19035.23|18915.23|19031.64|18911.64|10
1640818040000|2021-12-29 22:47:20|19031.48|18911.48|19031.19|18911.19|19032.54|18912.54|19031.19|18911.19|8
1640818050000|2021-12-29 22:47:30|19031.12|18911.12|19029.43|18909.43|19031.12|18911.12|19029.43|18909.43|8
1640818060000|2021-12-29 22:47:40|19029.49|18909.49|19028.75|18908.75|19029.9|18909.9|19028.73|18908.73|9
1640818070000|2021-12-29 22:47:50|19028.62|18908.62|19026.88|18906.88|19029.19|18909.19|19026.88|18906.88|9
1640818080000|2021-12-29 22:48:00|19026.75|18906.75|19026.75|18906.75|19027.67|18907.67|19026.25|18906.25|10
1640818090000|2021-12-29 22:48:10|19026.49|18906.49|19024.95|18904.95|19026.49|18906.49|19024.95|18904.95|10
1640818100000|2021-12-29 22:48:20|19024.2|18904.2|19022.43|18902.43|19024.52|18904.52|19022.43|18902.43|9
1640818110000|2021-12-29 22:48:30|19022.19|18902.19|19020.83|18900.83|19022.19|18902.19|19019.7|18899.7|8
1640818120000|2021-12-29 22:48:40|19020.81|18900.81|19022.11|18902.11|19022.35|18902.35|19020.81|18900.81|10
1640818130000|2021-12-29 22:48:50|19022.34|18902.34|19022.5|18902.5|19022.96|18902.96|19022.23|18902.23|8
1640818140000|2021-12-29 22:49:00|19022.39|18902.39|19023.91|18903.91|19023.91|18903.91|19021.93|18901.93|9
1640818150000|2021-12-29 22:49:10|19023.98|18903.98|19024.86|18904.86|19024.86|18904.86|19023.67|18903.67|10
1640818160000|2021-12-29 22:49:20|19024.4|18904.4|19023.78|18903.78|19024.5|18904.5|19023.78|18903.78|8
1640818170000|2021-12-29 22:49:30|19023.76|18903.76|19023.21|18903.21|19023.76|18903.76|19023.21|18903.21|9
1640818180000|2021-12-29 22:49:40|19023.09|18903.09|19021.97|18901.97|19023.09|18903.09|19021.97|18901.97|10
1640818190000|2021-12-29 22:49:50|19021.65|18901.65|19019.93|18899.93|19021.66|18901.66|19019.93|18899.93|10
1640818200000|2021-12-29 22:50:00|19019.67|18899.67|19019.18|18899.18|19019.93|18899.93|19019.18|18899.18|10
1640818210000|2021-12-29 22:50:10|19019.2|18899.2|19017.6|18897.6|19019.2|18899.2|19017.6|18897.6|9
1640818220000|2021-12-29 22:50:20|19017.63|18897.63|19017.19|18897.19|19018.06|18898.06|19017.19|18897.19|10
1640818230000|2021-12-29 22:50:30|19017.03|18897.03|19017.57|18897.57|19017.57|18897.57|19017.03|18897.03|8
1640818240000|2021-12-29 22:50:40|19017.63|18897.63|19017.55|18897.55|19017.77|18897.77|19017.15|18897.15|9
1640818250000|2021-12-29 22:50:50|19017.68|18897.68|19018.35|18898.35|19018.36|18898.36|19017.68|18897.68|9
1640818260000|2021-12-29 22:51:00|19017.74|18897.74|19012.31|18892.31|19017.74|18897.74|19012.31|18892.31|10
1640818270000|2021-12-29 22:51:10|19012.33|18892.33|19012.69|18892.69|19012.69|18892.69|19012.31|18892.31|10
1640818280000|2021-12-29 22:51:20|19012.65|18892.65|19011.09|18891.09|19012.65|18892.65|19011.09|18891.09|10
1640818290000|2021-12-29 22:51:30|19011.15|18891.15|19009.62|18889.62|19011.36|18891.36|19009.62|18889.62|10
1640818300000|2021-12-29 22:51:40|19009.32|18889.32|19003.28|18883.28|19009.32|18889.32|19003.28|18883.28|10
1640818310000|2021-12-29 22:51:50|19003.05|18883.05|19000.74|18880.74|19003.05|18883.05|19000.74|18880.74|10
1640818320000|2021-12-29 22:52:00|19000.81|18880.81|18996.01|18876.01|19000.81|18880.81|18996.01|18876.01|10
1640818330000|2021-12-29 22:52:10|18995.98|18875.98|18993.42|18873.42|18995.98|18875.98|18993.42|18873.42|10
1640818340000|2021-12-29 22:52:20|18993.39|18873.39|18992.96|18872.96|18993.52|18873.52|18992.96|18872.96|8
1640818350000|2021-12-29 22:52:30|18993.05|18873.05|18993.15|18873.15|18993.34|18873.34|18993.05|18873.05|9
1640818360000|2021-12-29 22:52:40|18992.84|18872.84|18989.95|18869.95|18993.09|18873.09|18989.95|18869.95|8
1640818370000|2021-12-29 22:52:50|18990.54|18870.54|18989.37|18869.37|18990.72|18870.72|18988.84|18868.84|8
1640818380000|2021-12-29 22:53:00|18989.69|18869.69|18989.47|18869.47|18990.39|18870.39|18989.47|18869.47|9
1640818390000|2021-12-29 22:53:10|18989.6|18869.6|18989.27|18869.27|18989.73|18869.73|18989.1|18869.1|8
1640818400000|2021-12-29 22:53:20|18988.75|18868.75|18988.51|18868.51|18988.75|18868.75|18988.26|18868.26|10
1640818410000|2021-12-29 22:53:30|18988.36|18868.36|18987.46|18867.46|18988.36|18868.36|18987.17|18867.17|10
1640818420000|2021-12-29 22:53:40|18987.55|18867.55|18986.59|18866.59|18987.55|18867.55|18986.59|18866.59|7
1640818430000|2021-12-29 22:53:50|18986.87|18866.87|18985.6|18865.6|18986.87|18866.87|18985.6|18865.6|7
1640818440000|2021-12-29 22:54:00|18985.2|18865.2|18984.41|18864.41|18985.23|18865.23|18984.41|18864.41|8
1640818450000|2021-12-29 22:54:10|18984.76|18864.76|18983.49|18863.49|18984.79|18864.79|18983.49|18863.49|10
1640818460000|2021-12-29 22:54:20|18983.28|18863.28|18981.52|18861.52|18983.28|18863.28|18981.43|18861.43|10
1640818470000|2021-12-29 22:54:30|18981.34|18861.34|18977.6|18857.6|18981.47|18861.47|18977.6|18857.6|9
1640818480000|2021-12-29 22:54:40|18976.69|18856.69|18974.33|18854.33|18976.69|18856.69|18974.33|18854.33|8
1640818490000|2021-12-29 22:54:50|18973.69|18853.69|18965.75|18845.75|18973.69|18853.69|18965.75|18845.75|8
1640818500000|2021-12-29 22:55:00|18964.75|18844.75|18963.26|18843.26|18964.75|18844.75|18963.11|18843.11|10
1640818510000|2021-12-29 22:55:10|18962.83|18842.83|18958.75|18838.75|18962.83|18842.83|18958.75|18838.75|7
1640818520000|2021-12-29 22:55:20|18958.73|18838.73|18957.96|18837.96|18958.73|18838.73|18957.96|18837.96|10
1640818530000|2021-12-29 22:55:30|18958.13|18838.13|18960.85|18840.85|18960.85|18840.85|18957.45|18837.45|10
1640818540000|2021-12-29 22:55:40|18961|18841|18967.16|18847.16|18967.21|18847.21|18961|18841|10
1640818550000|2021-12-29 22:55:50|18967.89|18847.89|18967.74|18847.74|18968.38|18848.38|18967.46|18847.46|10
1640818560000|2021-12-29 22:56:00|18967.37|18847.37|18970.1|18850.1|18970.1|18850.1|18967.37|18847.37|10
1640818570000|2021-12-29 22:56:10|18970.73|18850.73|18970.44|18850.44|18970.89|18850.89|18969.96|18849.96|10
1640818580000|2021-12-29 22:56:20|18970.27|18850.27|18973.65|18853.65|18973.65|18853.65|18969.77|18849.77|10
1640818590000|2021-12-29 22:56:30|18974.34|18854.34|18974.72|18854.72|18977.16|18857.16|18974.34|18854.34|10
1640818600000|2021-12-29 22:56:40|18973.89|18853.89|18973.36|18853.36|18973.89|18853.89|18972.33|18852.33|10
1640818610000|2021-12-29 22:56:50|18973.11|18853.11|18975.91|18855.91|18975.91|18855.91|18973.11|18853.11|10
1640818620000|2021-12-29 22:57:00|18976.01|18856.01|18974.88|18854.88|18976.01|18856.01|18974.82|18854.82|10
1640818630000|2021-12-29 22:57:10|18974.76|18854.76|18974.92|18854.92|18975|18855|18974.56|18854.56|9
1640818640000|2021-12-29 22:57:20|18974.46|18854.46|18975.11|18855.11|18975.67|18855.67|18974.38|18854.38|9
1640818650000|2021-12-29 22:57:30|18975.07|18855.07|18976.28|18856.28|18976.28|18856.28|18974.9|18854.9|10
1640818660000|2021-12-29 22:57:40|18976.62|18856.62|18976.76|18856.76|18976.91|18856.91|18975.8|18855.8|10
1640818670000|2021-12-29 22:57:50|18976.63|18856.63|18975.93|18855.93|18977|18857|18975.37|18855.37|10
1640818680000|2021-12-29 22:58:00|18976.01|18856.01|18975.78|18855.78|18976.01|18856.01|18975.36|18855.36|10
1640818690000|2021-12-29 22:58:10|18976.02|18856.02|18974.94|18854.94|18976.02|18856.02|18974.88|18854.88|10
1640818700000|2021-12-29 22:58:20|18975|18855|18974.21|18854.21|18975|18855|18974.21|18854.21|10
1640818710000|2021-12-29 22:58:30|18974.22|18854.22|18974.23|18854.23|18974.77|18854.77|18974.07|18854.07|10
1640818720000|2021-12-29 22:58:40|18974.05|18854.05|18973.56|18853.56|18974.05|18854.05|18973.15|18853.15|10
1640818730000|2021-12-29 22:58:50|18973.5|18853.5|18975.44|18855.44|18975.44|18855.44|18973.43|18853.43|10
1640818740000|2021-12-29 22:59:00|18975.49|18855.49|18976.87|18856.87|18976.87|18856.87|18974.54|18854.54|10
1640818750000|2021-12-29 22:59:10|18978.44|18858.44|18980.32|18860.32|18980.32|18860.32|18978.44|18858.44|9
1640818760000|2021-12-29 22:59:20|18980.43|18860.43|18981.56|18861.56|18981.94|18861.94|18980.43|18860.43|9
1640818770000|2021-12-29 22:59:30|18981.59|18861.59|18987.58|18867.58|18987.58|18867.58|18981.59|18861.59|10
1640818780000|2021-12-29 22:59:40|18988.36|18868.36|18985.89|18865.89|18989.98|18869.98|18985.89|18865.89|10
1640818790000|2021-12-29 22:59:50|18985.95|18865.95|18986.42|18866.42|18988.17|18868.17|18985.95|18865.95|10
1640818800000|2021-12-29 23:00:00|18986.22|18866.22|18986.66|18866.66|18986.66|18866.66|18984.2|18864.2|10
1640818810000|2021-12-29 23:00:10|18986.54|18866.54|18988.8|18868.8|18988.8|18868.8|18986.35|18866.35|10
1640818820000|2021-12-29 23:00:20|18988.88|18868.88|18990.92|18870.92|18990.92|18870.92|18988.63|18868.63|10
1640818830000|2021-12-29 23:00:30|18990.68|18870.68|18997.2|18877.2|18997.2|18877.2|18990.68|18870.68|10
1640818840000|2021-12-29 23:00:40|19000.01|18880.01|19012.12|18892.12|19012.89|18892.89|19000.01|18880.01|10
1640818850000|2021-12-29 23:00:50|19012.32|18892.32|19016.36|18896.36|19016.67|18896.67|19012.32|18892.32|10
1640818860000|2021-12-29 23:01:00|19015.67|18895.67|19014.74|18894.74|19015.84|18895.84|19014.74|18894.74|10
1640818870000|2021-12-29 23:01:10|19014.79|18894.79|19011.61|18891.61|19015.33|18895.33|19011.53|18891.53|10
1640818880000|2021-12-29 23:01:20|19011.5|18891.5|19011.15|18891.15|19011.77|18891.77|19010.34|18890.34|10
1640818890000|2021-12-29 23:01:30|19010.89|18890.89|19009.58|18889.58|19011.36|18891.36|19009.58|18889.58|9
1640818900000|2021-12-29 23:01:40|19009.53|18889.53|19011.86|18891.86|19011.86|18891.86|19009.53|18889.53|9
1640818910000|2021-12-29 23:01:50|19011.83|18891.83|19011.01|18891.01|19011.97|18891.97|19011.01|18891.01|9
1640818920000|2021-12-29 23:02:00|19010.93|18890.93|19008.57|18888.57|19010.93|18890.93|19008.57|18888.57|9
1640818930000|2021-12-29 23:02:10|19007.47|18887.47|18998.27|18878.27|19007.47|18887.47|18998.27|18878.27|10
1640818940000|2021-12-29 23:02:20|18996.37|18876.37|18988.98|18868.98|18996.37|18876.37|18988.98|18868.98|10
1640818950000|2021-12-29 23:02:30|18988.21|18868.21|18985.23|18865.23|18988.21|18868.21|18984.89|18864.89|10
1640818960000|2021-12-29 23:02:40|18984.31|18864.31|18983.17|18863.17|18984.31|18864.31|18981.75|18861.75|10
1640818970000|2021-12-29 23:02:50|18983.83|18863.83|18985.93|18865.93|18985.93|18865.93|18983.83|18863.83|10
1640818980000|2021-12-29 23:03:00|18985.71|18865.71|18984.64|18864.64|18985.94|18865.94|18984.41|18864.41|9
1640818990000|2021-12-29 23:03:10|18984.41|18864.41|18981.88|18861.88|18984.41|18864.41|18981.88|18861.88|9
1640819000000|2021-12-29 23:03:20|18981.61|18861.61|18980.16|18860.16|18981.71|18861.71|18980.14|18860.14|10
1640819010000|2021-12-29 23:03:30|18978.81|18858.81|18974.3|18854.3|18978.81|18858.81|18974.3|18854.3|10
1640819020000|2021-12-29 23:03:40|18974.28|18854.28|18971.36|18851.36|18974.28|18854.28|18971.36|18851.36|9
1640819030000|2021-12-29 23:03:50|18971.35|18851.35|18966.31|18846.31|18971.35|18851.35|18966.31|18846.31|10
1640819040000|2021-12-29 23:04:00|18965.67|18845.67|18963.53|18843.53|18966.3|18846.3|18963.53|18843.53|9
1640819050000|2021-12-29 23:04:10|18963.51|18843.51|18957.55|18837.55|18963.51|18843.51|18957.55|18837.55|10
1640819060000|2021-12-29 23:04:20|18954.45|18834.45|18941.5|18821.5|18954.45|18834.45|18941.5|18821.5|10
1640819070000|2021-12-29 23:04:30|18941.06|18821.06|18937.92|18817.92|18941.06|18821.06|18937.25|18817.25|10
1640819080000|2021-12-29 23:04:40|18937.96|18817.96|18937.74|18817.74|18938.68|18818.68|18937.25|18817.25|9
1640819090000|2021-12-29 23:04:50|18937.42|18817.42|18935.96|18815.96|18937.42|18817.42|18935.96|18815.96|10
1640819100000|2021-12-29 23:05:00|18936.14|18816.14|18939.99|18819.99|18939.99|18819.99|18935.91|18815.91|10
1640819110000|2021-12-29 23:05:10|18940.48|18820.48|18941.78|18821.78|18943.59|18823.59|18940.48|18820.48|9
1640819120000|2021-12-29 23:05:20|18941.44|18821.44|18940.46|18820.46|18942.03|18822.03|18940.46|18820.46|10
1640819130000|2021-12-29 23:05:30|18940.01|18820.01|18935.16|18815.16|18940.01|18820.01|18935.16|18815.16|10
1640819140000|2021-12-29 23:05:40|18935.39|18815.39|18939.21|18819.21|18939.21|18819.21|18934.82|18814.82|10
1640819150000|2021-12-29 23:05:50|18939.13|18819.13|18939.4|18819.4|18940.56|18820.56|18939.1|18819.1|10
1640819160000|2021-12-29 23:06:00|18939.17|18819.17|18942.33|18822.33|18942.33|18822.33|18939.09|18819.09|10
1640819170000|2021-12-29 23:06:10|18942.75|18822.75|18942.98|18822.98|18943.42|18823.42|18941.57|18821.57|10
1640819180000|2021-12-29 23:06:20|18942.95|18822.95|18941.55|18821.55|18943.11|18823.11|18941.17|18821.17|10
1640819190000|2021-12-29 23:06:30|18941.43|18821.43|18944.49|18824.49|18944.49|18824.49|18941.43|18821.43|10
1640819200000|2021-12-29 23:06:40|18944.52|18824.52|18950.99|18830.99|18950.99|18830.99|18944.33|18824.33|10
1640819210000|2021-12-29 23:06:50|18951.63|18831.63|18952.95|18832.95|18953.65|18833.65|18951.33|18831.33|10
1640819220000|2021-12-29 23:07:00|18952.87|18832.87|18950.86|18830.86|18952.87|18832.87|18950.29|18830.29|10
1640819230000|2021-12-29 23:07:10|18951.22|18831.22|18953.75|18833.75|18953.75|18833.75|18951.22|18831.22|9
1640819240000|2021-12-29 23:07:20|18953.97|18833.97|18952.27|18832.27|18953.97|18833.97|18952|18832|9
1640819250000|2021-12-29 23:07:30|18952.26|18832.26|18956.16|18836.16|18956.16|18836.16|18951.73|18831.73|10
1640819260000|2021-12-29 23:07:40|18957.54|18837.54|18959.21|18839.21|18959.21|18839.21|18957.54|18837.54|10
1640819270000|2021-12-29 23:07:50|18958.82|18838.82|18959.85|18839.85|18960.95|18840.95|18958.82|18838.82|9
1640819280000|2021-12-29 23:08:00|18960.05|18840.05|18963.98|18843.98|18963.98|18843.98|18960.05|18840.05|10
1640819290000|2021-12-29 23:08:10|18964.17|18844.17|18966.8|18846.8|18967.38|18847.38|18964.17|18844.17|10
1640819300000|2021-12-29 23:08:20|18967.05|18847.05|18965.45|18845.45|18967.05|18847.05|18965.45|18845.45|10
1640819310000|2021-12-29 23:08:30|18965.2|18845.2|18964.8|18844.8|18965.33|18845.33|18964.69|18844.69|10
1640819320000|2021-12-29 23:08:40|18964.7|18844.7|18968.77|18848.77|18969.18|18849.18|18964.7|18844.7|10
1640819330000|2021-12-29 23:08:50|18969.3|18849.3|18972.65|18852.65|18972.65|18852.65|18969.24|18849.24|10
1640819340000|2021-12-29 23:09:00|18972.81|18852.81|18974.86|18854.86|18974.86|18854.86|18972.81|18852.81|10
1640819350000|2021-12-29 23:09:10|18974.01|18854.01|18972.2|18852.2|18974.02|18854.02|18972.2|18852.2|9
1640819360000|2021-12-29 23:09:20|18972.22|18852.22|18972.48|18852.48|18972.66|18852.66|18971.2|18851.2|10
1640819370000|2021-12-29 23:09:30|18972.47|18852.47|18974.47|18854.47|18974.47|18854.47|18972.47|18852.47|9
1640819380000|2021-12-29 23:09:40|18974.93|18854.93|18977.24|18857.24|18977.59|18857.59|18974.91|18854.91|10
1640819390000|2021-12-29 23:09:50|18977.77|18857.77|18977.74|18857.74|18977.94|18857.94|18976.75|18856.75|10
1640819400000|2021-12-29 23:10:00|18978.49|18858.49|18976.66|18856.66|18978.55|18858.55|18976.66|18856.66|10
1640819410000|2021-12-29 23:10:10|18976.77|18856.77|18974.45|18854.45|18976.77|18856.77|18974.45|18854.45|10
1640819420000|2021-12-29 23:10:20|18973.4|18853.4|18971.08|18851.08|18973.4|18853.4|18970.76|18850.76|10
1640819430000|2021-12-29 23:10:30|18971.01|18851.01|18971.22|18851.22|18971.56|18851.56|18971.01|18851.01|10
1640819440000|2021-12-29 23:10:40|18970.83|18850.83|18966.3|18846.3|18970.83|18850.83|18966.3|18846.3|10
1640819450000|2021-12-29 23:10:50|18965.63|18845.63|18962.75|18842.75|18965.63|18845.63|18962.75|18842.75|10
1640819460000|2021-12-29 23:11:00|18962.41|18842.41|18944.97|18824.97|18962.41|18842.41|18944.97|18824.97|10
1640819470000|2021-12-29 23:11:10|18943.68|18823.68|18934.61|18814.61|18943.68|18823.68|18933.1|18813.1|10
1640819480000|2021-12-29 23:11:20|18934.19|18814.19|18932.98|18812.98|18934.19|18814.19|18932.98|18812.98|10
1640819490000|2021-12-29 23:11:30|18932.74|18812.74|18930.81|18810.81|18932.99|18812.99|18930.81|18810.81|10
1640819500000|2021-12-29 23:11:40|18930.72|18810.72|18930.39|18810.39|18931.03|18811.03|18930.39|18810.39|10
1640819510000|2021-12-29 23:11:50|18930.23|18810.23|18924.75|18804.75|18930.23|18810.23|18924.75|18804.75|9
1640819520000|2021-12-29 23:12:00|18924.18|18804.18|18921.95|18801.95|18924.18|18804.18|18921.18|18801.18|10
1640819530000|2021-12-29 23:12:10|18922.08|18802.08|18923.27|18803.27|18923.39|18803.39|18921.9|18801.9|10
1640819540000|2021-12-29 23:12:20|18923.55|18803.55|18921.36|18801.36|18923.55|18803.55|18921.36|18801.36|10
1640819550000|2021-12-29 23:12:30|18921.59|18801.59|18920.02|18800.02|18921.59|18801.59|18919.93|18799.93|10
1640819560000|2021-12-29 23:12:40|18920.07|18800.07|18921.49|18801.49|18921.49|18801.49|18919.96|18799.96|10
1640819570000|2021-12-29 23:12:50|18921.72|18801.72|18922.27|18802.27|18923.5|18803.5|18921.72|18801.72|10
1640819580000|2021-12-29 23:13:00|18921.3|18801.3|18919.22|18799.22|18921.3|18801.3|18919.22|18799.22|10
1640819590000|2021-12-29 23:13:10|18919.21|18799.21|18919.3|18799.3|18919.3|18799.3|18918.41|18798.41|10
1640819600000|2021-12-29 23:13:20|18919.33|18799.33|18919.36|18799.36|18920.23|18800.23|18919.33|18799.33|10
1640819610000|2021-12-29 23:13:30|18919.13|18799.13|18918.11|18798.11|18919.13|18799.13|18918.11|18798.11|10
1640819620000|2021-12-29 23:13:40|18917.9|18797.9|18916.14|18796.14|18917.9|18797.9|18916.14|18796.14|10
1640819630000|2021-12-29 23:13:50|18915.64|18795.64|18913.85|18793.85|18915.64|18795.64|18913.71|18793.71|10
1640819640000|2021-12-29 23:14:00|18914.06|18794.06|18911.58|18791.58|18914.06|18794.06|18911.45|18791.45|10
1640819650000|2021-12-29 23:14:10|18912.42|18792.42|18907.99|18787.99|18912.42|18792.42|18907.99|18787.99|10
1640819660000|2021-12-29 23:14:20|18907.96|18787.96|18907.32|18787.32|18907.96|18787.96|18907.13|18787.13|9
1640819670000|2021-12-29 23:14:30|18907.14|18787.14|18908.51|18788.51|18908.51|18788.51|18907.14|18787.14|10
1640819680000|2021-12-29 23:14:40|18908.33|18788.33|18909.21|18789.21|18909.5|18789.5|18908.33|18788.33|10
1640819690000|2021-12-29 23:14:50|18909.7|18789.7|18908.16|18788.16|18909.7|18789.7|18907.51|18787.51|9
1640819700000|2021-12-29 23:15:00|18908.32|18788.32|18909.77|18789.77|18909.77|18789.77|18907.71|18787.71|10
1640819710000|2021-12-29 23:15:10|18909.52|18789.52|18913.08|18793.08|18913.35|18793.35|18909.52|18789.52|10
1640819720000|2021-12-29 23:15:20|18913.67|18793.67|18913.76|18793.76|18914.65|18794.65|18913.31|18793.31|10
1640819730000|2021-12-29 23:15:30|18913.25|18793.25|18913.22|18793.22|18913.83|18793.83|18913.22|18793.22|9
1640819740000|2021-12-29 23:15:40|18912.93|18792.93|18910.73|18790.73|18912.93|18792.93|18910.73|18790.73|9
1640819750000|2021-12-29 23:15:50|18910.51|18790.51|18906.7|18786.7|18910.51|18790.51|18906.7|18786.7|10
1640819760000|2021-12-29 23:16:00|18906.47|18786.47|18903.53|18783.53|18906.47|18786.47|18903.53|18783.53|10
1640819770000|2021-12-29 23:16:10|18903.19|18783.19|18898.14|18778.14|18903.19|18783.19|18898.14|18778.14|10
1640819780000|2021-12-29 23:16:20|18898.27|18778.27|18896.65|18776.65|18898.27|18778.27|18896.65|18776.65|10
1640819790000|2021-12-29 23:16:30|18895.46|18775.46|18894.98|18774.98|18895.55|18775.55|18894.75|18774.75|10
1640819800000|2021-12-29 23:16:40|18894.73|18774.73|18891.56|18771.56|18894.73|18774.73|18890.88|18770.88|10
1640819810000|2021-12-29 23:16:50|18891.71|18771.71|18890.12|18770.12|18891.71|18771.71|18889.95|18769.95|10
1640819820000|2021-12-29 23:17:00|18889.94|18769.94|18887.93|18767.93|18890.05|18770.05|18887.93|18767.93|10
1640819830000|2021-12-29 23:17:10|18887.96|18767.96|18886.51|18766.51|18887.96|18767.96|18886.27|18766.27|10
1640819840000|2021-12-29 23:17:20|18886.69|18766.69|18884.25|18764.25|18886.69|18766.69|18884.25|18764.25|10
1640819850000|2021-12-29 23:17:30|18883.94|18763.94|18880.7|18760.7|18883.94|18763.94|18880.7|18760.7|10
1640819860000|2021-12-29 23:17:40|18880.54|18760.54|18881.97|18761.97|18881.97|18761.97|18880.14|18760.14|10
1640819870000|2021-12-29 23:17:50|18882.32|18762.32|18884.13|18764.13|18884.13|18764.13|18882.07|18762.07|9
1640819880000|2021-12-29 23:18:00|18884.6|18764.6|18886.45|18766.45|18886.57|18766.57|18884.6|18764.6|9
1640819890000|2021-12-29 23:18:10|18886.86|18766.86|18888.69|18768.69|18888.7|18768.7|18886.86|18766.86|10
1640819900000|2021-12-29 23:18:20|18888.56|18768.56|18889.65|18769.65|18889.65|18769.65|18888.56|18768.56|9
1640819910000|2021-12-29 23:18:30|18889.49|18769.49|18888.26|18768.26|18890|18770|18888.26|18768.26|10
1640819920000|2021-12-29 23:18:40|18888.03|18768.03|18889.45|18769.45|18889.6|18769.6|18888.03|18768.03|10
1640819930000|2021-12-29 23:18:50|18889.87|18769.87|18892.47|18772.47|18892.47|18772.47|18889.87|18769.87|10
1640819940000|2021-12-29 23:19:00|18892.33|18772.33|18892.93|18772.93|18893.07|18773.07|18892.31|18772.31|10
1640819950000|2021-12-29 23:19:10|18893.06|18773.06|18894.01|18774.01|18894.01|18774.01|18892.71|18772.71|10
1640819960000|2021-12-29 23:19:20|18894.15|18774.15|18894.87|18774.87|18895.04|18775.04|18894.15|18774.15|10
1640819970000|2021-12-29 23:19:30|18895|18775|18893.91|18773.91|18895.23|18775.23|18893.91|18773.91|10
1640819980000|2021-12-29 23:19:40|18893.66|18773.66|18892|18772|18893.66|18773.66|18892|18772|8
1640819990000|2021-12-29 23:19:50|18891.08|18771.08|18889.98|18769.98|18891.34|18771.34|18889.98|18769.98|9
1640820000000|2021-12-29 23:20:00|18889|18769|18885.58|18765.58|18889|18769|18885.58|18765.58|10
1640820010000|2021-12-29 23:20:10|18885.17|18765.17|18880.23|18760.23|18885.2|18765.2|18880.23|18760.23|10
1640820020000|2021-12-29 23:20:20|18878.44|18758.44|18856.05|18736.05|18879.11|18759.11|18856.05|18736.05|10
1640820030000|2021-12-29 23:20:30|18845.53|18725.53|18824.13|18704.13|18845.53|18725.53|18818.57|18698.57|10
1640820040000|2021-12-29 23:20:40|18829.15|18709.15|18788.65|18668.65|18829.39|18709.39|18788.65|18668.65|10
1640820050000|2021-12-29 23:20:50|18778.84|18658.84|18717.37|18597.37|18778.84|18658.84|18717.37|18597.37|10
1640820060000|2021-12-29 23:21:00|18711.06|18591.06|18696.28|18576.28|18711.06|18591.06|18696.28|18576.28|10
1640820070000|2021-12-29 23:21:10|18699.92|18579.92|18694.39|18574.39|18699.92|18579.92|18694.39|18574.39|10
1640820080000|2021-12-29 23:21:20|18695.5|18575.5|18685.76|18565.76|18696.17|18576.17|18685.76|18565.76|10
1640820090000|2021-12-29 23:21:30|18681.57|18561.57|18643.84|18523.84|18682.15|18562.15|18643.84|18523.84|10
1640820100000|2021-12-29 23:21:40|18638.67|18518.67|18578.53|18458.53|18638.67|18518.67|18578.53|18458.53|10
1640820110000|2021-12-29 23:21:50|18560.94|18440.94|18558.01|18438.01|18560.94|18440.94|18543.23|18423.23|10
1640820120000|2021-12-29 23:22:00|18560.03|18440.03|18621.4|18501.4|18621.4|18501.4|18560.03|18440.03|10
1640820130000|2021-12-29 23:22:10|18622.69|18502.69|18639.49|18519.49|18639.49|18519.49|18622.69|18502.69|10
1640820140000|2021-12-29 23:22:20|18642.9|18522.9|18650.94|18530.94|18651.08|18531.08|18642.9|18522.9|10
1640820150000|2021-12-29 23:22:30|18652.56|18532.56|18667.78|18547.78|18667.78|18547.78|18648.6|18528.6|10
1640820160000|2021-12-29 23:22:40|18668.55|18548.55|18680.09|18560.09|18682.1|18562.1|18668.55|18548.55|10
1640820170000|2021-12-29 23:22:50|18686.55|18566.55|18680.79|18560.79|18694.84|18574.84|18680.79|18560.79|10
1640820180000|2021-12-29 23:23:00|18669.25|18549.25|18662.78|18542.78|18669.25|18549.25|18659.91|18539.91|10
1640820190000|2021-12-29 23:23:10|18662.41|18542.41|18670.39|18550.39|18670.41|18550.41|18662.41|18542.41|10
1640820200000|2021-12-29 23:23:20|18672.78|18552.78|18678.45|18558.45|18678.94|18558.94|18672.78|18552.78|10
1640820210000|2021-12-29 23:23:30|18677.22|18557.22|18678.84|18558.84|18680.61|18560.61|18677.22|18557.22|10
1640820220000|2021-12-29 23:23:40|18680.08|18560.08|18668.63|18548.63|18681.16|18561.16|18668.63|18548.63|10
1640820230000|2021-12-29 23:23:50|18665.42|18545.42|18639.64|18519.64|18665.42|18545.42|18639.64|18519.64|10
1640820240000|2021-12-29 23:24:00|18639.14|18519.14|18624.43|18504.43|18639.14|18519.14|18624.43|18504.43|10
1640820250000|2021-12-29 23:24:10|18622.1|18502.1|18618.66|18498.66|18624.42|18504.42|18618.66|18498.66|10
1640820260000|2021-12-29 23:24:20|18620.79|18500.79|18620.64|18500.64|18623.44|18503.44|18620.64|18500.64|10
1640820270000|2021-12-29 23:24:30|18620.51|18500.51|18632.07|18512.07|18632.07|18512.07|18619.06|18499.06|10
1640820280000|2021-12-29 23:24:40|18632.58|18512.58|18644.26|18524.26|18644.51|18524.51|18632.58|18512.58|10
1640820290000|2021-12-29 23:24:50|18645.68|18525.68|18648.7|18528.7|18650.14|18530.14|18645.68|18525.68|9
1640820300000|2021-12-29 23:25:00|18647.04|18527.04|18662.75|18542.75|18662.75|18542.75|18647.04|18527.04|10
1640820310000|2021-12-29 23:25:10|18663.54|18543.54|18678.57|18558.57|18678.57|18558.57|18663.54|18543.54|10
1640820320000|2021-12-29 23:25:20|18682|18562|18690.73|18570.73|18690.73|18570.73|18682|18562|10
1640820330000|2021-12-29 23:25:30|18691.77|18571.77|18697.74|18577.74|18697.74|18577.74|18691.77|18571.77|10
1640820340000|2021-12-29 23:25:40|18698.39|18578.39|18696.7|18576.7|18698.39|18578.39|18696.07|18576.07|10
1640820350000|2021-12-29 23:25:50|18696.23|18576.23|18693.34|18573.34|18697.31|18577.31|18693.34|18573.34|10
1640820360000|2021-12-29 23:26:00|18693.28|18573.28|18695.13|18575.13|18695.67|18575.67|18691.51|18571.51|10
1640820370000|2021-12-29 23:26:10|18697.35|18577.35|18705.04|18585.04|18705.04|18585.04|18697.35|18577.35|10
1640820380000|2021-12-29 23:26:20|18704.07|18584.07|18702.77|18582.77|18706.3|18586.3|18702.77|18582.77|10
1640820390000|2021-12-29 23:26:30|18701.6|18581.6|18693.82|18573.82|18702.69|18582.69|18693.82|18573.82|10
1640820400000|2021-12-29 23:26:40|18692.82|18572.82|18687.06|18567.06|18692.82|18572.82|18685.96|18565.96|9
1640820410000|2021-12-29 23:26:50|18686.94|18566.94|18685.81|18565.81|18689.14|18569.14|18685.81|18565.81|10
1640820420000|2021-12-29 23:27:00|18685.29|18565.29|18681.5|18561.5|18685.82|18565.82|18681.5|18561.5|10
1640820430000|2021-12-29 23:27:10|18681.47|18561.47|18673.04|18553.04|18681.47|18561.47|18672.8|18552.8|9
1640820440000|2021-12-29 23:27:20|18673.38|18553.38|18670.76|18550.76|18673.38|18553.38|18670.76|18550.76|10
1640820450000|2021-12-29 23:27:30|18669.91|18549.91|18676.04|18556.04|18676.04|18556.04|18669.74|18549.74|10
1640820460000|2021-12-29 23:27:40|18676.96|18556.96|18677.21|18557.21|18677.69|18557.69|18676.88|18556.88|10
1640820470000|2021-12-29 23:27:50|18677.36|18557.36|18675.6|18555.6|18677.54|18557.54|18675.6|18555.6|10
1640820480000|2021-12-29 23:28:00|18676.76|18556.76|18677.31|18557.31|18677.31|18557.31|18675.26|18555.26|10
1640820490000|2021-12-29 23:28:10|18677.77|18557.77|18671.65|18551.65|18680.39|18560.39|18671.65|18551.65|9
1640820500000|2021-12-29 23:28:20|18670.1|18550.1|18647.31|18527.31|18670.1|18550.1|18647.31|18527.31|10
1640820510000|2021-12-29 23:28:30|18642.73|18522.73|18630.97|18510.97|18643.41|18523.41|18629.22|18509.22|10
1640820520000|2021-12-29 23:28:40|18631.27|18511.27|18635.46|18515.46|18635.46|18515.46|18630.91|18510.91|10
1640820530000|2021-12-29 23:28:50|18636.76|18516.76|18640.26|18520.26|18640.26|18520.26|18635.52|18515.52|10
1640820540000|2021-12-29 23:29:00|18640.73|18520.73|18652.26|18532.26|18652.26|18532.26|18639.85|18519.85|10
1640820550000|2021-12-29 23:29:10|18654.67|18534.67|18653.96|18533.96|18658.62|18538.62|18653.96|18533.96|10
1640820560000|2021-12-29 23:29:20|18653.53|18533.53|18650.37|18530.37|18653.53|18533.53|18650.37|18530.37|10
1640820570000|2021-12-29 23:29:30|18650.69|18530.69|18646.97|18526.97|18650.69|18530.69|18646.83|18526.83|10
1640820580000|2021-12-29 23:29:40|18645.79|18525.79|18637|18517|18645.79|18525.79|18637|18517|10
1640820590000|2021-12-29 23:29:50|18635.29|18515.29|18632.85|18512.85|18635.29|18515.29|18632.6|18512.6|10
1640820600000|2021-12-29 23:30:00|18632.44|18512.44|18632.74|18512.74|18633.46|18513.46|18631.51|18511.51|10
1640820610000|2021-12-29 23:30:10|18632.57|18512.57|18635.18|18515.18|18635.18|18515.18|18629.38|18509.38|10
1640820620000|2021-12-29 23:30:20|18639.49|18519.49|18652.93|18532.93|18654.24|18534.24|18639.49|18519.49|10
1640820630000|2021-12-29 23:30:30|18652.3|18532.3|18654.94|18534.94|18655.56|18535.56|18652.3|18532.3|10
1640820640000|2021-12-29 23:30:40|18656.93|18536.93|18656.45|18536.45|18657.37|18537.37|18656.45|18536.45|10
1640820650000|2021-12-29 23:30:50|18656.49|18536.49|18648.51|18528.51|18656.49|18536.49|18648.38|18528.38|10
1640820660000|2021-12-29 23:31:00|18648.16|18528.16|18633.89|18513.89|18648.16|18528.16|18633.89|18513.89|10
1640820670000|2021-12-29 23:31:10|18631.32|18511.32|18624.04|18504.04|18631.32|18511.32|18624.01|18504.01|10
1640820680000|2021-12-29 23:31:20|18622.78|18502.78|18604.7|18484.7|18622.78|18502.78|18604.27|18484.27|10
1640820690000|2021-12-29 23:31:30|18604.09|18484.09|18601.57|18481.57|18604.09|18484.09|18600.4|18480.4|10
1640820700000|2021-12-29 23:31:40|18602.46|18482.46|18607.73|18487.73|18608.11|18488.11|18602.46|18482.46|10
1640820710000|2021-12-29 23:31:50|18606.7|18486.7|18603.69|18483.69|18607.78|18487.78|18603.69|18483.69|10
1640820720000|2021-12-29 23:32:00|18604.71|18484.71|18595.57|18475.57|18604.71|18484.71|18593.06|18473.06|10
1640820730000|2021-12-29 23:32:10|18593.6|18473.6|18581.99|18461.99|18593.6|18473.6|18581.84|18461.84|10
1640820740000|2021-12-29 23:32:20|18582.32|18462.32|18575.26|18455.26|18582.32|18462.32|18575.26|18455.26|10
1640820750000|2021-12-29 23:32:30|18571.06|18451.06|18561.17|18441.17|18571.06|18451.06|18560.25|18440.25|10
1640820760000|2021-12-29 23:32:40|18563.66|18443.66|18578.61|18458.61|18578.94|18458.94|18563.66|18443.66|10
1640820770000|2021-12-29 23:32:50|18580.06|18460.06|18582.85|18462.85|18584.41|18464.41|18580.06|18460.06|10
1640820780000|2021-12-29 23:33:00|18582.78|18462.78|18592.51|18472.51|18593.04|18473.04|18582.78|18462.78|10
1640820790000|2021-12-29 23:33:10|18594.42|18474.42|18603.87|18483.87|18603.87|18483.87|18594.42|18474.42|10
1640820800000|2021-12-29 23:33:20|18605.76|18485.76|18622.46|18502.46|18622.81|18502.81|18605.76|18485.76|10
1640820810000|2021-12-29 23:33:30|18622.49|18502.49|18624.92|18504.92|18624.95|18504.95|18622.4|18502.4|10
1640820820000|2021-12-29 23:33:40|18622.67|18502.67|18619.41|18499.41|18622.81|18502.81|18619.41|18499.41|10
1640820830000|2021-12-29 23:33:50|18619.34|18499.34|18611.22|18491.22|18619.34|18499.34|18611.22|18491.22|10
1640820840000|2021-12-29 23:34:00|18610.92|18490.92|18616.03|18496.03|18616.03|18496.03|18610.92|18490.92|10
1640820850000|2021-12-29 23:34:10|18615.49|18495.49|18622.14|18502.14|18622.27|18502.27|18615.49|18495.49|10
1640820860000|2021-12-29 23:34:20|18622.79|18502.79|18630.43|18510.43|18630.43|18510.43|18622.79|18502.79|10
1640820870000|2021-12-29 23:34:30|18630.89|18510.89|18638.86|18518.86|18638.86|18518.86|18630.88|18510.88|10
1640820880000|2021-12-29 23:34:40|18639.82|18519.82|18646.3|18526.3|18646.41|18526.41|18639.82|18519.82|10
1640820890000|2021-12-29 23:34:50|18648.31|18528.31|18662.11|18542.11|18662.11|18542.11|18648.31|18528.31|10
1640820900000|2021-12-29 23:35:00|18661.86|18541.86|18659.75|18539.75|18665.74|18545.74|18659.75|18539.75|10
1640820910000|2021-12-29 23:35:10|18657.74|18537.74|18649.24|18529.24|18657.74|18537.74|18649.16|18529.16|10
1640820920000|2021-12-29 23:35:20|18648.53|18528.53|18641.67|18521.67|18648.53|18528.53|18641.67|18521.67|10
1640820930000|2021-12-29 23:35:30|18640.78|18520.78|18645.38|18525.38|18646.28|18526.28|18640.02|18520.02|10
1640820940000|2021-12-29 23:35:40|18646.38|18526.38|18650.86|18530.86|18650.86|18530.86|18645.79|18525.79|10
1640820950000|2021-12-29 23:35:50|18651.16|18531.16|18652.29|18532.29|18652.53|18532.53|18649.99|18529.99|10
1640820960000|2021-12-29 23:36:00|18652.79|18532.79|18655.9|18535.9|18657.01|18537.01|18652.79|18532.79|10
1640820970000|2021-12-29 23:36:10|18655.51|18535.51|18655.48|18535.48|18656.16|18536.16|18654.98|18534.98|10
1640820980000|2021-12-29 23:36:20|18655.62|18535.62|18653.42|18533.42|18655.62|18535.62|18652.98|18532.98|10
1640820990000|2021-12-29 23:36:30|18653.68|18533.68|18653.18|18533.18|18654|18534|18652.31|18532.31|10
1640821000000|2021-12-29 23:36:40|18653.88|18533.88|18650.44|18530.44|18654.72|18534.72|18650.44|18530.44|10
1640821010000|2021-12-29 23:36:50|18650.04|18530.04|18650.15|18530.15|18651.45|18531.45|18649.88|18529.88|9
1640821020000|2021-12-29 23:37:00|18650.38|18530.38|18647.59|18527.59|18651.37|18531.37|18647.59|18527.59|10
1640821030000|2021-12-29 23:37:10|18644.44|18524.44|18638.39|18518.39|18644.44|18524.44|18637.98|18517.98|9
1640821040000|2021-12-29 23:37:20|18638.46|18518.46|18636.17|18516.17|18638.46|18518.46|18636.14|18516.14|9
1640821050000|2021-12-29 23:37:30|18636.47|18516.47|18632.96|18512.96|18636.67|18516.67|18632.78|18512.78|10
1640821060000|2021-12-29 23:37:40|18632.71|18512.71|18626.61|18506.61|18633.01|18513.01|18626.61|18506.61|10
1640821070000|2021-12-29 23:37:50|18626.14|18506.14|18624.3|18504.3|18628.6|18508.6|18624.3|18504.3|10
1640821080000|2021-12-29 23:38:00|18622.67|18502.67|18617.62|18497.62|18622.67|18502.67|18617.62|18497.62|10
1640821090000|2021-12-29 23:38:10|18617.44|18497.44|18619.99|18499.99|18620.77|18500.77|18616.68|18496.68|10
1640821100000|2021-12-29 23:38:20|18621.77|18501.77|18625.8|18505.8|18626.6|18506.6|18621.77|18501.77|10
1640821110000|2021-12-29 23:38:30|18625.31|18505.31|18623.47|18503.47|18625.31|18505.31|18622.85|18502.85|10
1640821120000|2021-12-29 23:38:40|18623.5|18503.5|18621.05|18501.05|18624.15|18504.15|18621.05|18501.05|10
1640821130000|2021-12-29 23:38:50|18620.02|18500.02|18616.84|18496.84|18620.02|18500.02|18616.62|18496.62|10
1640821140000|2021-12-29 23:39:00|18617.71|18497.71|18615.64|18495.64|18617.71|18497.71|18614.14|18494.14|10
1640821150000|2021-12-29 23:39:10|18615.26|18495.26|18614.89|18494.89|18615.26|18495.26|18614.66|18494.66|10
1640821160000|2021-12-29 23:39:20|18614.53|18494.53|18606.3|18486.3|18614.53|18494.53|18606.3|18486.3|10
1640821170000|2021-12-29 23:39:30|18606.37|18486.37|18602.06|18482.06|18606.37|18486.37|18601.82|18481.82|10
1640821180000|2021-12-29 23:39:40|18602.24|18482.24|18603.75|18483.75|18604.3|18484.3|18602.24|18482.24|10
1640821190000|2021-12-29 23:39:50|18604.44|18484.44|18605.83|18485.83|18606.36|18486.36|18602.23|18482.23|10
1640821200000|2021-12-29 23:40:00|18605.43|18485.43|18608.96|18488.96|18608.96|18488.96|18605.14|18485.14|10
1640821210000|2021-12-29 23:40:10|18608.77|18488.77|18615.66|18495.66|18616.97|18496.97|18608.77|18488.77|10
1640821220000|2021-12-29 23:40:20|18617.89|18497.89|18620.56|18500.56|18621.04|18501.04|18617.89|18497.89|9
1640821230000|2021-12-29 23:40:30|18620.33|18500.33|18618.11|18498.11|18620.4|18500.4|18617.91|18497.91|10
1640821240000|2021-12-29 23:40:40|18617.19|18497.19|18620.44|18500.44|18621.39|18501.39|18617.19|18497.19|10
1640821250000|2021-12-29 23:40:50|18620.74|18500.74|18628.14|18508.14|18628.14|18508.14|18620.74|18500.74|10
1640821260000|2021-12-29 23:41:00|18628.01|18508.01|18622.59|18502.59|18628.01|18508.01|18622.59|18502.59|10
1640821270000|2021-12-29 23:41:10|18622.38|18502.38|18617.24|18497.24|18622.38|18502.38|18617.04|18497.04|10
1640821280000|2021-12-29 23:41:20|18616.5|18496.5|18615.8|18495.8|18617.36|18497.36|18615.8|18495.8|10
1640821290000|2021-12-29 23:41:30|18616.07|18496.07|18613.37|18493.37|18616.07|18496.07|18613.37|18493.37|10
1640821300000|2021-12-29 23:41:40|18611.88|18491.88|18604.91|18484.91|18611.88|18491.88|18604.91|18484.91|10
1640821310000|2021-12-29 23:41:50|18603.46|18483.46|18601.12|18481.12|18603.46|18483.46|18600.46|18480.46|10
1640821320000|2021-12-29 23:42:00|18601.18|18481.18|18602.97|18482.97|18602.97|18482.97|18600.42|18480.42|9
1640821330000|2021-12-29 23:42:10|18604.25|18484.25|18605.16|18485.16|18606.72|18486.72|18604.25|18484.25|10
1640821340000|2021-12-29 23:42:20|18605.62|18485.62|18608.86|18488.86|18609.36|18489.36|18605.43|18485.43|10
1640821350000|2021-12-29 23:42:30|18608.43|18488.43|18603.97|18483.97|18608.43|18488.43|18603.84|18483.84|10
1640821360000|2021-12-29 23:42:40|18603.62|18483.62|18599.88|18479.88|18603.62|18483.62|18599.88|18479.88|10
1640821370000|2021-12-29 23:42:50|18600.38|18480.38|18601.5|18481.5|18601.5|18481.5|18598.83|18478.83|10
1640821380000|2021-12-29 23:43:00|18601.79|18481.79|18591.75|18471.75|18603.52|18483.52|18591.75|18471.75|10
1640821390000|2021-12-29 23:43:10|18588.83|18468.83|18572.43|18452.43|18588.83|18468.83|18572.43|18452.43|10
1640821400000|2021-12-29 23:43:20|18571.97|18451.97|18568.08|18448.08|18571.97|18451.97|18567.04|18447.04|10
1640821410000|2021-12-29 23:43:30|18568.56|18448.56|18569.94|18449.94|18570.73|18450.73|18568.41|18448.41|10
1640821420000|2021-12-29 23:43:40|18569.39|18449.39|18566.96|18446.96|18569.39|18449.39|18566.96|18446.96|10
1640821430000|2021-12-29 23:43:50|18567.24|18447.24|18567.99|18447.99|18567.99|18447.99|18566.76|18446.76|10
1640821440000|2021-12-29 23:44:00|18568.1|18448.1|18570.69|18450.69|18571.9|18451.9|18568.1|18448.1|10
1640821450000|2021-12-29 23:44:10|18571.24|18451.24|18571.95|18451.95|18573.38|18453.38|18571.24|18451.24|9
1640821460000|2021-12-29 23:44:20|18574.01|18454.01|18571.4|18451.4|18574.01|18454.01|18570.98|18450.98|10
1640821470000|2021-12-29 23:44:30|18571.71|18451.71|18571.1|18451.1|18571.71|18451.71|18569.97|18449.97|10
1640821480000|2021-12-29 23:44:40|18570.96|18450.96|18571.88|18451.88|18572.82|18452.82|18570.96|18450.96|10
1640821490000|2021-12-29 23:44:50|18571.09|18451.09|18570.88|18450.88|18571.69|18451.69|18570.59|18450.59|10
1640821500000|2021-12-29 23:45:00|18571.53|18451.53|18573.67|18453.67|18574.65|18454.65|18571.14|18451.14|10
1640821510000|2021-12-29 23:45:10|18573.32|18453.32|18558.28|18438.28|18573.32|18453.32|18558.28|18438.28|10
1640821520000|2021-12-29 23:45:20|18552.97|18432.97|18540.17|18420.17|18552.97|18432.97|18540.17|18420.17|10
1640821530000|2021-12-29 23:45:30|18540.07|18420.07|18542.01|18422.01|18543.57|18423.57|18540.07|18420.07|10
1640821540000|2021-12-29 23:45:40|18541.82|18421.82|18533.33|18413.33|18541.82|18421.82|18532.35|18412.35|10
1640821550000|2021-12-29 23:45:50|18532.39|18412.39|18528.28|18408.28|18532.39|18412.39|18528.28|18408.28|9
1640821560000|2021-12-29 23:46:00|18527.68|18407.68|18526.23|18406.23|18530.16|18410.16|18526.23|18406.23|10
1640821570000|2021-12-29 23:46:10|18525.48|18405.48|18518.08|18398.08|18526.04|18406.04|18518.08|18398.08|10
1640821580000|2021-12-29 23:46:20|18518.09|18398.09|18512.58|18392.58|18518.09|18398.09|18512.52|18392.52|10
1640821590000|2021-12-29 23:46:30|18512.46|18392.46|18515.76|18395.76|18515.76|18395.76|18511.32|18391.32|10
1640821600000|2021-12-29 23:46:40|18518.23|18398.23|18523.32|18403.32|18524.25|18404.25|18518.23|18398.23|10
1640821610000|2021-12-29 23:46:50|18523.37|18403.37|18520.87|18400.87|18523.37|18403.37|18518.99|18398.99|10
1640821620000|2021-12-29 23:47:00|18521.62|18401.62|18528.33|18408.33|18528.33|18408.33|18521.62|18401.62|10
1640821630000|2021-12-29 23:47:10|18529.56|18409.56|18540.83|18420.83|18540.83|18420.83|18529.56|18409.56|10
1640821640000|2021-12-29 23:47:20|18541.24|18421.24|18544.51|18424.51|18545.3|18425.3|18541.24|18421.24|10
1640821650000|2021-12-29 23:47:30|18544.9|18424.9|18544.85|18424.85|18545.62|18425.62|18544.7|18424.7|10
1640821660000|2021-12-29 23:47:40|18545.73|18425.73|18551.09|18431.09|18551.09|18431.09|18545.49|18425.49|10
1640821670000|2021-12-29 23:47:50|18551.15|18431.15|18558.05|18438.05|18558.05|18438.05|18551.15|18431.15|10
1640821680000|2021-12-29 23:48:00|18558.18|18438.18|18558.88|18438.88|18558.88|18438.88|18557.15|18437.15|10
1640821690000|2021-12-29 23:48:10|18561.55|18441.55|18575.43|18455.43|18575.43|18455.43|18561.55|18441.55|10
1640821700000|2021-12-29 23:48:20|18577.03|18457.03|18583.7|18463.7|18584.62|18464.62|18577.03|18457.03|10
1640821710000|2021-12-29 23:48:30|18583.8|18463.8|18588.16|18468.16|18589.76|18469.76|18583.8|18463.8|10
1640821720000|2021-12-29 23:48:40|18587.71|18467.71|18585.82|18465.82|18587.71|18467.71|18585.82|18465.82|10
1640821730000|2021-12-29 23:48:50|18585.29|18465.29|18578.22|18458.22|18585.29|18465.29|18578.22|18458.22|10
1640821740000|2021-12-29 23:49:00|18577.74|18457.74|18577.4|18457.4|18577.74|18457.74|18576.92|18456.92|10
1640821750000|2021-12-29 23:49:10|18576.29|18456.29|18575.23|18455.23|18576.67|18456.67|18574.41|18454.41|10
1640821760000|2021-12-29 23:49:20|18575.39|18455.39|18575.34|18455.34|18576.34|18456.34|18573.97|18453.97|10
1640821770000|2021-12-29 23:49:30|18575.03|18455.03|18573.87|18453.87|18575.2|18455.2|18573.69|18453.69|10
1640821780000|2021-12-29 23:49:40|18574.06|18454.06|18580.11|18460.11|18580.11|18460.11|18574.06|18454.06|10
1640821790000|2021-12-29 23:49:50|18580.17|18460.17|18588.32|18468.32|18588.32|18468.32|18580.17|18460.17|10
1640821800000|2021-12-29 23:50:00|18588.87|18468.87|18597.91|18477.91|18597.91|18477.91|18588.87|18468.87|10
1640821810000|2021-12-29 23:50:10|18602.45|18482.45|18620.06|18500.06|18620.06|18500.06|18602.45|18482.45|10
1640821820000|2021-12-29 23:50:20|18620.69|18500.69|18634.31|18514.31|18634.31|18514.31|18620.69|18500.69|10
1640821830000|2021-12-29 23:50:30|18634.44|18514.44|18639.71|18519.71|18641.14|18521.14|18634.44|18514.44|10
1640821840000|2021-12-29 23:50:40|18639.64|18519.64|18639.72|18519.72|18640.52|18520.52|18638.53|18518.53|10
1640821850000|2021-12-29 23:50:50|18638.76|18518.76|18635.97|18515.97|18638.76|18518.76|18635.97|18515.97|10
1640821860000|2021-12-29 23:51:00|18638.16|18518.16|18632.65|18512.65|18638.16|18518.16|18632.34|18512.34|10
1640821870000|2021-12-29 23:51:10|18633.93|18513.93|18630.86|18510.86|18633.93|18513.93|18630.58|18510.58|10
1640821880000|2021-12-29 23:51:20|18629.72|18509.72|18623.32|18503.32|18629.72|18509.72|18623.32|18503.32|10
1640821890000|2021-12-29 23:51:30|18622.72|18502.72|18618.2|18498.2|18622.72|18502.72|18618.08|18498.08|10
1640821900000|2021-12-29 23:51:40|18618.45|18498.45|18615.79|18495.79|18619.07|18499.07|18615.79|18495.79|10
1640821910000|2021-12-29 23:51:50|18614.25|18494.25|18611.05|18491.05|18614.25|18494.25|18609.57|18489.57|10
1640821920000|2021-12-29 23:52:00|18610.25|18490.25|18605.96|18485.96|18610.35|18490.35|18605.96|18485.96|10
1640821930000|2021-12-29 23:52:10|18606.68|18486.68|18612.24|18492.24|18612.24|18492.24|18606.27|18486.27|10
1640821940000|2021-12-29 23:52:20|18614.1|18494.1|18619.39|18499.39|18620.07|18500.07|18614.1|18494.1|9
1640821950000|2021-12-29 23:52:30|18619.07|18499.07|18619.41|18499.41|18620.12|18500.12|18618.55|18498.55|10
1640821960000|2021-12-29 23:52:40|18619.27|18499.27|18614.93|18494.93|18620|18500|18614.93|18494.93|10
1640821970000|2021-12-29 23:52:50|18614.41|18494.41|18609.67|18489.67|18614.41|18494.41|18609.67|18489.67|10
1640821980000|2021-12-29 23:53:00|18608.3|18488.3|18601.96|18481.96|18608.3|18488.3|18601.96|18481.96|10
1640821990000|2021-12-29 23:53:10|18601.94|18481.94|18597.99|18477.99|18602.07|18482.07|18597.99|18477.99|10
1640822000000|2021-12-29 23:53:20|18597.85|18477.85|18594.68|18474.68|18597.85|18477.85|18594.65|18474.65|10
1640822010000|2021-12-29 23:53:30|18594.38|18474.38|18595.28|18475.28|18595.55|18475.55|18594.03|18474.03|10
1640822020000|2021-12-29 23:53:40|18595.87|18475.87|18594.51|18474.51|18596.42|18476.42|18594.51|18474.51|10
1640822030000|2021-12-29 23:53:50|18593.98|18473.98|18595.36|18475.36|18595.36|18475.36|18593.41|18473.41|9
1640822040000|2021-12-29 23:54:00|18595.89|18475.89|18595.7|18475.7|18597.97|18477.97|18595.7|18475.7|10
1640822050000|2021-12-29 23:54:10|18595.36|18475.36|18595.79|18475.79|18596.14|18476.14|18594.94|18474.94|10
1640822060000|2021-12-29 23:54:20|18595.66|18475.66|18597.58|18477.58|18598.27|18478.27|18595.66|18475.66|10
1640822070000|2021-12-29 23:54:30|18598.16|18478.16|18596.3|18476.3|18598.16|18478.16|18595.93|18475.93|9
1640822080000|2021-12-29 23:54:40|18596.45|18476.45|18597.31|18477.31|18597.45|18477.45|18596.45|18476.45|10
1640822090000|2021-12-29 23:54:50|18597.14|18477.14|18590.96|18470.96|18597.44|18477.44|18590.96|18470.96|10
1640822100000|2021-12-29 23:55:00|18590.82|18470.82|18588.82|18468.82|18590.82|18470.82|18585.64|18465.64|10
1640822110000|2021-12-29 23:55:10|18589.44|18469.44|18591.9|18471.9|18591.9|18471.9|18589.44|18469.44|10
1640822120000|2021-12-29 23:55:20|18592.23|18472.23|18594.97|18474.97|18594.97|18474.97|18592.21|18472.21|10
1640822130000|2021-12-29 23:55:30|18595.34|18475.34|18596.22|18476.22|18596.6|18476.6|18595.34|18475.34|10
1640822140000|2021-12-29 23:55:40|18595.96|18475.96|18596.16|18476.16|18596.16|18476.16|18595.27|18475.27|10
1640822150000|2021-12-29 23:55:50|18596.17|18476.17|18598.06|18478.06|18598.06|18478.06|18595.88|18475.88|10
1640822160000|2021-12-29 23:56:00|18598.07|18478.07|18599.32|18479.32|18599.32|18479.32|18598.07|18478.07|9
1640822170000|2021-12-29 23:56:10|18599.04|18479.04|18596.27|18476.27|18599.04|18479.04|18596.21|18476.21|10
1640822180000|2021-12-29 23:56:20|18595.91|18475.91|18599.33|18479.33|18599.67|18479.67|18595.91|18475.91|10
1640822190000|2021-12-29 23:56:30|18599.29|18479.29|18602.45|18482.45|18602.45|18482.45|18598.17|18478.17|10
1640822200000|2021-12-29 23:56:40|18602.74|18482.74|18612.73|18492.73|18612.73|18492.73|18602.74|18482.74|10
1640822210000|2021-12-29 23:56:50|18613.62|18493.62|18619.22|18499.22|18619.22|18499.22|18613.62|18493.62|10
1640822220000|2021-12-29 23:57:00|18618.57|18498.57|18619.97|18499.97|18619.97|18499.97|18618.57|18498.57|9
1640822230000|2021-12-29 23:57:10|18619.74|18499.74|18617.57|18497.57|18619.93|18499.93|18617.48|18497.48|10
1640822240000|2021-12-29 23:57:20|18617.3|18497.3|18615.04|18495.04|18617.3|18497.3|18614.72|18494.72|10
1640822250000|2021-12-29 23:57:30|18614.91|18494.91|18616.05|18496.05|18616.05|18496.05|18614.29|18494.29|10
1640822260000|2021-12-29 23:57:40|18617.86|18497.86|18623.99|18503.99|18624.26|18504.26|18616.35|18496.35|10
1640822270000|2021-12-29 23:57:50|18624.41|18504.41|18631|18511|18631.09|18511.09|18624.41|18504.41|9
1640822280000|2021-12-29 23:58:00|18630.95|18510.95|18627.63|18507.63|18630.95|18510.95|18627.63|18507.63|10
1640822290000|2021-12-29 23:58:10|18628.02|18508.02|18627.61|18507.61|18628.09|18508.09|18627.61|18507.61|10
1640822300000|2021-12-29 23:58:20|18627.28|18507.28|18624.61|18504.61|18627.28|18507.28|18624.56|18504.56|10
1640822310000|2021-12-29 23:58:30|18624.28|18504.28|18623.19|18503.19|18624.28|18504.28|18623.07|18503.07|10
1640822320000|2021-12-29 23:58:40|18623.75|18503.75|18620.99|18500.99|18623.75|18503.75|18620.29|18500.29|10
1640822330000|2021-12-29 23:58:50|18620.04|18500.04|18616.58|18496.58|18620.04|18500.04|18616.58|18496.58|10
1640822340000|2021-12-29 23:59:00|18616.9|18496.9|18617.23|18497.23|18617.45|18497.45|18616.32|18496.32|10
1640822350000|2021-12-29 23:59:10|18617.29|18497.29|18613.33|18493.33|18617.29|18497.29|18613.06|18493.06|10
1640822360000|2021-12-29 23:59:20|18613.11|18493.11|18611.11|18491.11|18613.34|18493.34|18611.11|18491.11|10
1640822370000|2021-12-29 23:59:30|18610.75|18490.75|18613.01|18493.01|18613.01|18493.01|18610.75|18490.75|10
1640822380000|2021-12-29 23:59:40|18612.77|18492.77|18611.06|18491.06|18612.82|18492.82|18610.93|18490.93|10
1640822390000|2021-12-29 23:59:50|18611.71|18491.71|18619.19|18499.19|18619.23|18499.23|18611.55|18491.55|10
1640822400000|2021-12-30 00:00:00|18619.69|18499.69|18622.96|18502.96|18622.96|18502.96|18619.69|18499.69|9
1640822410000|2021-12-30 00:00:10|18623.03|18503.03|18623.38|18503.38|18624.75|18504.75|18623.01|18503.01|10
1640822420000|2021-12-30 00:00:20|18623.22|18503.22|18623.3|18503.3|18623.52|18503.52|18622.12|18502.12|10
1640822430000|2021-12-30 00:00:30|18623.35|18503.35|18626.71|18506.71|18626.71|18506.71|18623.35|18503.35|10
1640822440000|2021-12-30 00:00:40|18627.52|18507.52|18631.17|18511.17|18631.17|18511.17|18627.52|18507.52|10
1640822450000|2021-12-30 00:00:50|18630.87|18510.87|18637.8|18517.8|18637.8|18517.8|18630.67|18510.67|10
1640822460000|2021-12-30 00:01:00|18637.52|18517.52|18640.85|18520.85|18640.85|18520.85|18637.44|18517.44|10
1640822470000|2021-12-30 00:01:10|18641.05|18521.05|18643.25|18523.25|18644.27|18524.27|18641.05|18521.05|10
1640822480000|2021-12-30 00:01:20|18644.87|18524.87|18649.51|18529.51|18649.92|18529.92|18644.83|18524.83|10
1640822490000|2021-12-30 00:01:30|18650.28|18530.28|18654.75|18534.75|18654.75|18534.75|18650.28|18530.28|10
1640822500000|2021-12-30 00:01:40|18654|18534|18656.66|18536.66|18656.66|18536.66|18654|18534|10
1640822510000|2021-12-30 00:01:50|18657.23|18537.23|18660.71|18540.71|18660.71|18540.71|18657.23|18537.23|10
1640822520000|2021-12-30 00:02:00|18660.86|18540.86|18661.63|18541.63|18662.18|18542.18|18660.8|18540.8|10
1640822530000|2021-12-30 00:02:10|18661.71|18541.71|18657.88|18537.88|18661.71|18541.71|18657.58|18537.58|10
1640822540000|2021-12-30 00:02:20|18657.4|18537.4|18653.14|18533.14|18657.4|18537.4|18653.14|18533.14|10
1640822550000|2021-12-30 00:02:30|18652.72|18532.72|18636.09|18516.09|18652.72|18532.72|18636.09|18516.09|10
1640822560000|2021-12-30 00:02:40|18636.03|18516.03|18619.92|18499.92|18636.03|18516.03|18619.92|18499.92|10
1640822570000|2021-12-30 00:02:50|18619.35|18499.35|18620.34|18500.34|18623.54|18503.54|18619.35|18499.35|10
1640822580000|2021-12-30 00:03:00|18621.26|18501.26|18619.18|18499.18|18622.55|18502.55|18619.18|18499.18|9
1640822590000|2021-12-30 00:03:10|18617.54|18497.54|18612.37|18492.37|18617.54|18497.54|18612.37|18492.37|10
1640822600000|2021-12-30 00:03:20|18611.38|18491.38|18596.12|18476.12|18611.38|18491.38|18596.12|18476.12|10
1640822610000|2021-12-30 00:03:30|18593.15|18473.15|18589.74|18469.74|18593.15|18473.15|18589.74|18469.74|10
1640822620000|2021-12-30 00:03:40|18589.73|18469.73|18590.37|18470.37|18590.49|18470.49|18589.73|18469.73|10
1640822630000|2021-12-30 00:03:50|18590.26|18470.26|18592.38|18472.38|18592.38|18472.38|18590|18470|9
1640822640000|2021-12-30 00:04:00|18593.14|18473.14|18592.68|18472.68|18594.37|18474.37|18592.21|18472.21|10
1640822650000|2021-12-30 00:04:10|18591.39|18471.39|18586.92|18466.92|18591.39|18471.39|18586.72|18466.72|10
1640822660000|2021-12-30 00:04:20|18586.53|18466.53|18584.7|18464.7|18586.6|18466.6|18584.7|18464.7|10
1640822670000|2021-12-30 00:04:30|18584.16|18464.16|18582.75|18462.75|18584.16|18464.16|18582.59|18462.59|10
1640822680000|2021-12-30 00:04:40|18582.98|18462.98|18580.97|18460.97|18582.98|18462.98|18580.58|18460.58|10
1640822690000|2021-12-30 00:04:50|18581.39|18461.39|18585.1|18465.1|18585.18|18465.18|18581.39|18461.39|10
1640822700000|2021-12-30 00:05:00|18586.06|18466.06|18592.07|18472.07|18592.07|18472.07|18586.06|18466.06|10
1640822710000|2021-12-30 00:05:10|18592.16|18472.16|18596.45|18476.45|18596.45|18476.45|18592.16|18472.16|10
1640822720000|2021-12-30 00:05:20|18596.81|18476.81|18597.54|18477.54|18597.54|18477.54|18596.4|18476.4|10
1640822730000|2021-12-30 00:05:30|18597.64|18477.64|18600.3|18480.3|18600.3|18480.3|18597.64|18477.64|10
1640822740000|2021-12-30 00:05:40|18600.71|18480.71|18600.38|18480.38|18601.74|18481.74|18599.98|18479.98|10
1640822750000|2021-12-30 00:05:50|18600.28|18480.28|18600.08|18480.08|18600.79|18480.79|18599.87|18479.87|10
1640822760000|2021-12-30 00:06:00|18600.01|18480.01|18595.51|18475.51|18600.01|18480.01|18595.51|18475.51|10
1640822770000|2021-12-30 00:06:10|18595.1|18475.1|18585.47|18465.47|18595.1|18475.1|18585.47|18465.47|10
1640822780000|2021-12-30 00:06:20|18585.77|18465.77|18570.75|18450.75|18585.77|18465.77|18570.75|18450.75|10
1640822790000|2021-12-30 00:06:30|18569.42|18449.42|18548.09|18428.09|18569.42|18449.42|18548.09|18428.09|10
1640822800000|2021-12-30 00:06:40|18547.56|18427.56|18539.87|18419.87|18547.56|18427.56|18539.87|18419.87|10
1640822810000|2021-12-30 00:06:50|18540.23|18420.23|18537.69|18417.69|18540.37|18420.37|18537.69|18417.69|9
1640822820000|2021-12-30 00:07:00|18539.61|18419.61|18541.15|18421.15|18541.86|18421.86|18539.11|18419.11|10
1640822830000|2021-12-30 00:07:10|18541.1|18421.1|18540|18420|18541.1|18421.1|18539.44|18419.44|10
1640822840000|2021-12-30 00:07:20|18541.36|18421.36|18547.75|18427.75|18547.75|18427.75|18539.79|18419.79|10
1640822850000|2021-12-30 00:07:30|18550.67|18430.67|18574.02|18454.02|18574.02|18454.02|18550.67|18430.67|10
1640822860000|2021-12-30 00:07:40|18575.8|18455.8|18574.05|18454.05|18576.66|18456.66|18574.05|18454.05|10
1640822870000|2021-12-30 00:07:50|18574.03|18454.03|18574.5|18454.5|18575.97|18455.97|18574.03|18454.03|10
1640822880000|2021-12-30 00:08:00|18577.11|18457.11|18580.45|18460.45|18580.96|18460.96|18577.11|18457.11|10
1640822890000|2021-12-30 00:08:10|18579.47|18459.47|18575.13|18455.13|18579.47|18459.47|18574.89|18454.89|10
1640822900000|2021-12-30 00:08:20|18575.21|18455.21|18574.08|18454.08|18575.38|18455.38|18574.08|18454.08|10
1640822910000|2021-12-30 00:08:30|18573.9|18453.9|18567.06|18447.06|18573.9|18453.9|18567.06|18447.06|10
1640822920000|2021-12-30 00:08:40|18567.1|18447.1|18561.29|18441.29|18567.1|18447.1|18561.29|18441.29|10
1640822930000|2021-12-30 00:08:50|18561.05|18441.05|18560.74|18440.74|18561.77|18441.77|18560.66|18440.66|9
1640822940000|2021-12-30 00:09:00|18561.34|18441.34|18561.56|18441.56|18561.74|18441.74|18561.14|18441.14|10
1640822950000|2021-12-30 00:09:10|18561.34|18441.34|18557|18437|18561.61|18441.61|18557|18437|10
1640822960000|2021-12-30 00:09:20|18556.71|18436.71|18554.56|18434.56|18556.71|18436.71|18554.56|18434.56|10
1640822970000|2021-12-30 00:09:30|18554.46|18434.46|18548.98|18428.98|18554.47|18434.47|18548.98|18428.98|9
1640822980000|2021-12-30 00:09:40|18548.1|18428.1|18547.22|18427.22|18548.78|18428.78|18547.22|18427.22|10
1640822990000|2021-12-30 00:09:50|18547.18|18427.18|18544.27|18424.27|18547.18|18427.18|18544.27|18424.27|10
1640823000000|2021-12-30 00:10:00|18544.32|18424.32|18540.85|18420.85|18544.32|18424.32|18540.85|18420.85|9
1640823010000|2021-12-30 00:10:10|18540.92|18420.92|18538.7|18418.7|18541.11|18421.11|18538.7|18418.7|10
1640823020000|2021-12-30 00:10:20|18538.2|18418.2|18535.75|18415.75|18538.2|18418.2|18535.73|18415.73|10
1640823030000|2021-12-30 00:10:30|18536.55|18416.55|18531.25|18411.25|18536.55|18416.55|18531.1|18411.1|10
1640823040000|2021-12-30 00:10:40|18529.57|18409.57|18526.26|18406.26|18529.78|18409.78|18526.21|18406.21|10
1640823050000|2021-12-30 00:10:50|18526.18|18406.18|18525.68|18405.68|18526.42|18406.42|18525.62|18405.62|10
1640823060000|2021-12-30 00:11:00|18525.75|18405.75|18531.45|18411.45|18531.45|18411.45|18525.75|18405.75|10
1640823070000|2021-12-30 00:11:10|18532.19|18412.19|18536.01|18416.01|18536.14|18416.14|18532.19|18412.19|10
1640823080000|2021-12-30 00:11:20|18535.76|18415.76|18540.08|18420.08|18540.08|18420.08|18535.54|18415.54|10
1640823090000|2021-12-30 00:11:30|18540.1|18420.1|18537.83|18417.83|18540.1|18420.1|18537.48|18417.48|9
1640823100000|2021-12-30 00:11:40|18537.43|18417.43|18526.52|18406.52|18537.43|18417.43|18526.52|18406.52|10
1640823110000|2021-12-30 00:11:50|18526.3|18406.3|18512.04|18392.04|18526.3|18406.3|18512.04|18392.04|10
1640823120000|2021-12-30 00:12:00|18510.04|18390.04|18493.33|18373.33|18510.04|18390.04|18493.33|18373.33|10
1640823130000|2021-12-30 00:12:10|18491.52|18371.52|18485.12|18365.12|18491.52|18371.52|18484.43|18364.43|10
1640823140000|2021-12-30 00:12:20|18483.83|18363.83|18479.86|18359.86|18484.54|18364.54|18479.86|18359.86|10
1640823150000|2021-12-30 00:12:30|18479.97|18359.97|18471.62|18351.62|18480.03|18360.03|18471.62|18351.62|10
1640823160000|2021-12-30 00:12:40|18470.58|18350.58|18463.54|18343.54|18470.58|18350.58|18463.54|18343.54|10
1640823170000|2021-12-30 00:12:50|18464.42|18344.42|18462.11|18342.11|18465.39|18345.39|18460.36|18340.36|10
1640823180000|2021-12-30 00:13:00|18462.84|18342.84|18472.19|18352.19|18472.19|18352.19|18462.84|18342.84|10
1640823190000|2021-12-30 00:13:10|18474.39|18354.39|18484.06|18364.06|18484.06|18364.06|18474.39|18354.39|10
1640823200000|2021-12-30 00:13:20|18486.8|18366.8|18502.71|18382.71|18502.71|18382.71|18486.8|18366.8|10
1640823210000|2021-12-30 00:13:30|18504.41|18384.41|18509.16|18389.16|18509.16|18389.16|18504.41|18384.41|10
1640823220000|2021-12-30 00:13:40|18509.58|18389.58|18511.04|18391.04|18511.04|18391.04|18508.09|18388.09|10
1640823230000|2021-12-30 00:13:50|18511.48|18391.48|18512.86|18392.86|18512.97|18392.97|18511.46|18391.46|10
1640823240000|2021-12-30 00:14:00|18512.04|18392.04|18513.66|18393.66|18514.76|18394.76|18512.04|18392.04|10
1640823250000|2021-12-30 00:14:10|18513.81|18393.81|18512.01|18392.01|18514.13|18394.13|18510.54|18390.54|10
1640823260000|2021-12-30 00:14:20|18512.73|18392.73|18509.03|18389.03|18513.15|18393.15|18509.03|18389.03|9
1640823270000|2021-12-30 00:14:30|18508.79|18388.79|18511.42|18391.42|18511.42|18391.42|18507.42|18387.42|10
1640823280000|2021-12-30 00:14:40|18511.29|18391.29|18517.02|18397.02|18517.02|18397.02|18511.29|18391.29|10
1640823290000|2021-12-30 00:14:50|18518.12|18398.12|18521.16|18401.16|18521.16|18401.16|18518.12|18398.12|9
1640823300000|2021-12-30 00:15:00|18523.73|18403.73|18525.36|18405.36|18525.36|18405.36|18523.61|18403.61|10
1640823310000|2021-12-30 00:15:10|18525.54|18405.54|18525.21|18405.21|18526.05|18406.05|18525.21|18405.21|10
1640823320000|2021-12-30 00:15:20|18524.76|18404.76|18524.4|18404.4|18526.39|18406.39|18524.12|18404.12|10
1640823330000|2021-12-30 00:15:30|18523.32|18403.32|18515.75|18395.75|18523.32|18403.32|18515.75|18395.75|10
1640823340000|2021-12-30 00:15:40|18516.35|18396.35|18513.45|18393.45|18516.35|18396.35|18513.45|18393.45|10
1640823350000|2021-12-30 00:15:50|18513.33|18393.33|18508.01|18388.01|18513.33|18393.33|18508.01|18388.01|10
1640823360000|2021-12-30 00:16:00|18507.8|18387.8|18504.76|18384.76|18507.8|18387.8|18503.85|18383.85|10
1640823370000|2021-12-30 00:16:10|18504.27|18384.27|18504.61|18384.61|18505.38|18385.38|18504.07|18384.07|10
1640823380000|2021-12-30 00:16:20|18503.98|18383.98|18506.89|18386.89|18506.89|18386.89|18503.98|18383.98|10
1640823390000|2021-12-30 00:16:30|18507.25|18387.25|18500.06|18380.06|18507.25|18387.25|18500.06|18380.06|10
1640823400000|2021-12-30 00:16:40|18499.62|18379.62|18493.13|18373.13|18499.62|18379.62|18493.13|18373.13|10
1640823410000|2021-12-30 00:16:50|18492.26|18372.26|18472.05|18352.05|18492.26|18372.26|18472.05|18352.05|10
1640823420000|2021-12-30 00:17:00|18472.31|18352.31|18465.9|18345.9|18472.31|18352.31|18465.39|18345.39|9
1640823430000|2021-12-30 00:17:10|18465.14|18345.14|18459.54|18339.54|18465.31|18345.31|18459.47|18339.47|10
1640823440000|2021-12-30 00:17:20|18458.61|18338.61|18456.82|18336.82|18459.3|18339.3|18456.82|18336.82|10
1640823450000|2021-12-30 00:17:30|18455.95|18335.95|18448.59|18328.59|18455.95|18335.95|18448.59|18328.59|10
1640823460000|2021-12-30 00:17:40|18447.89|18327.89|18431.28|18311.28|18447.89|18327.89|18431.28|18311.28|10
1640823470000|2021-12-30 00:17:50|18431.44|18311.44|18427.75|18307.75|18432.67|18312.67|18427.75|18307.75|10
1640823480000|2021-12-30 00:18:00|18427.18|18307.18|18425.39|18305.39|18427.26|18307.26|18425.39|18305.39|10
1640823490000|2021-12-30 00:18:10|18425.47|18305.47|18423.26|18303.26|18425.47|18305.47|18423.11|18303.11|10
1640823500000|2021-12-30 00:18:20|18423.41|18303.41|18417.78|18297.78|18423.41|18303.41|18417.78|18297.78|10
1640823510000|2021-12-30 00:18:30|18417.5|18297.5|18410.22|18290.22|18417.5|18297.5|18410.22|18290.22|10
1640823520000|2021-12-30 00:18:40|18410.84|18290.84|18402.52|18282.52|18410.84|18290.84|18402.52|18282.52|10
1640823530000|2021-12-30 00:18:50|18399.82|18279.82|18383.43|18263.43|18399.82|18279.82|18383.43|18263.43|10
1640823540000|2021-12-30 00:19:00|18381.34|18261.34|18376.92|18256.92|18381.56|18261.56|18375.87|18255.87|10
1640823550000|2021-12-30 00:19:10|18376.33|18256.33|18379.19|18259.19|18379.27|18259.27|18376.33|18256.33|10
1640823560000|2021-12-30 00:19:20|18377.39|18257.39|18379.64|18259.64|18379.64|18259.64|18376.5|18256.5|9
1640823570000|2021-12-30 00:19:30|18379.2|18259.2|18384.58|18264.58|18384.58|18264.58|18378.55|18258.55|10
1640823580000|2021-12-30 00:19:40|18386.18|18266.18|18401.37|18281.37|18401.37|18281.37|18386.18|18266.18|10
1640823590000|2021-12-30 00:19:50|18401.68|18281.68|18408.12|18288.12|18409.07|18289.07|18401.68|18281.68|10
1640823600000|2021-12-30 00:20:00|18408.34|18288.34|18410.65|18290.65|18410.96|18290.96|18407.02|18287.02|10
1640823610000|2021-12-30 00:20:10|18409.29|18289.29|18392.3|18272.3|18409.29|18289.29|18392.3|18272.3|10
1640823620000|2021-12-30 00:20:20|18392.88|18272.88|18388.66|18268.66|18392.88|18272.88|18387.25|18267.25|10
1640823630000|2021-12-30 00:20:30|18388.74|18268.74|18383.48|18263.48|18388.74|18268.74|18383.48|18263.48|9
1640823640000|2021-12-30 00:20:40|18382.49|18262.49|18382.77|18262.77|18383.12|18263.12|18382.16|18262.16|9
1640823650000|2021-12-30 00:20:50|18383.55|18263.55|18387.34|18267.34|18387.34|18267.34|18383.55|18263.55|10
1640823660000|2021-12-30 00:21:00|18388.2|18268.2|18395.17|18275.17|18396.01|18276.01|18388.2|18268.2|10
1640823670000|2021-12-30 00:21:10|18395.31|18275.31|18392.7|18272.7|18395.85|18275.85|18392.7|18272.7|10
1640823680000|2021-12-30 00:21:20|18390.54|18270.54|18386.1|18266.1|18390.54|18270.54|18386.01|18266.01|10
1640823690000|2021-12-30 00:21:30|18386.21|18266.21|18392.24|18272.24|18392.24|18272.24|18386.21|18266.21|10
1640823700000|2021-12-30 00:21:40|18392.12|18272.12|18392.52|18272.52|18393.84|18273.84|18392.12|18272.12|10
1640823710000|2021-12-30 00:21:50|18392.88|18272.88|18392.66|18272.66|18393|18273|18392.12|18272.12|10
1640823720000|2021-12-30 00:22:00|18392.63|18272.63|18394.95|18274.95|18394.95|18274.95|18392.56|18272.56|10
1640823730000|2021-12-30 00:22:10|18395.72|18275.72|18396.9|18276.9|18397.87|18277.87|18394.43|18274.43|10
1640823740000|2021-12-30 00:22:20|18396.52|18276.52|18398.88|18278.88|18398.88|18278.88|18395.82|18275.82|10
1640823750000|2021-12-30 00:22:30|18398.32|18278.32|18412.61|18292.61|18412.62|18292.62|18398.32|18278.32|10
1640823760000|2021-12-30 00:22:40|18414.56|18294.56|18431.25|18311.25|18431.25|18311.25|18414.56|18294.56|10
1640823770000|2021-12-30 00:22:50|18430.7|18310.7|18439.74|18319.74|18439.81|18319.81|18430.7|18310.7|10
1640823780000|2021-12-30 00:23:00|18439.86|18319.86|18448.71|18328.71|18448.71|18328.71|18439.86|18319.86|10
1640823790000|2021-12-30 00:23:10|18449.51|18329.51|18454.53|18334.53|18454.74|18334.74|18449.04|18329.04|10
1640823800000|2021-12-30 00:23:20|18456.63|18336.63|18460.81|18340.81|18460.81|18340.81|18456.63|18336.63|10
1640823810000|2021-12-30 00:23:30|18460.16|18340.16|18469.09|18349.09|18469.09|18349.09|18460.16|18340.16|10
1640823820000|2021-12-30 00:23:40|18468.99|18348.99|18466.39|18346.39|18468.99|18348.99|18465.92|18345.92|10
1640823830000|2021-12-30 00:23:50|18466.72|18346.72|18467.4|18347.4|18467.64|18347.64|18466.5|18346.5|9
1640823840000|2021-12-30 00:24:00|18467.36|18347.36|18471.37|18351.37|18471.37|18351.37|18467.36|18347.36|10
1640823850000|2021-12-30 00:24:10|18472.17|18352.17|18477.04|18357.04|18477.04|18357.04|18472.17|18352.17|10
1640823860000|2021-12-30 00:24:20|18484.01|18364.01|18526.2|18406.2|18526.2|18406.2|18484.01|18364.01|10
1640823870000|2021-12-30 00:24:30|18529.25|18409.25|18574.97|18454.97|18574.97|18454.97|18529.25|18409.25|10
1640823880000|2021-12-30 00:24:40|18582.64|18462.64|18598.99|18478.99|18598.99|18478.99|18582.64|18462.64|10
1640823890000|2021-12-30 00:24:50|18603.14|18483.14|18621.09|18501.09|18621.09|18501.09|18603.14|18483.14|10
1640823900000|2021-12-30 00:25:00|18621.77|18501.77|18623.27|18503.27|18623.27|18503.27|18619.11|18499.11|10
1640823910000|2021-12-30 00:25:10|18626.57|18506.57|18649.94|18529.94|18649.94|18529.94|18626.57|18506.57|10
1640823920000|2021-12-30 00:25:20|18650.92|18530.92|18658.49|18538.49|18658.49|18538.49|18650.51|18530.51|10
1640823930000|2021-12-30 00:25:30|18658.71|18538.71|18649.79|18529.79|18658.71|18538.71|18649.79|18529.79|10
1640823940000|2021-12-30 00:25:40|18647.81|18527.81|18635.9|18515.9|18648.1|18528.1|18635.9|18515.9|10
1640823950000|2021-12-30 00:25:50|18635.25|18515.25|18629.39|18509.39|18635.25|18515.25|18629.39|18509.39|10
1640823960000|2021-12-30 00:26:00|18628.82|18508.82|18620.03|18500.03|18630.05|18510.05|18620.03|18500.03|10
1640823970000|2021-12-30 00:26:10|18619.88|18499.88|18618.53|18498.53|18619.88|18499.88|18614.65|18494.65|10
1640823980000|2021-12-30 00:26:20|18617.82|18497.82|18619.45|18499.45|18619.45|18499.45|18617.57|18497.57|10
1640823990000|2021-12-30 00:26:30|18618.67|18498.67|18621.02|18501.02|18623.62|18503.62|18617.99|18497.99|10
1640824000000|2021-12-30 00:26:40|18620.2|18500.2|18615.25|18495.25|18620.2|18500.2|18614.59|18494.59|10
1640824010000|2021-12-30 00:26:50|18615.71|18495.71|18618.43|18498.43|18618.43|18498.43|18615.71|18495.71|10
1640824020000|2021-12-30 00:27:00|18617.33|18497.33|18619.55|18499.55|18619.55|18499.55|18617.22|18497.22|10
1640824030000|2021-12-30 00:27:10|18621.56|18501.56|18634.69|18514.69|18634.69|18514.69|18621.56|18501.56|10
1640824040000|2021-12-30 00:27:20|18634.57|18514.57|18638.11|18518.11|18639.01|18519.01|18634.57|18514.57|10
1640824050000|2021-12-30 00:27:30|18638.34|18518.34|18635.66|18515.66|18638.8|18518.8|18635.66|18515.66|10
1640824060000|2021-12-30 00:27:40|18635.05|18515.05|18628.14|18508.14|18635.05|18515.05|18628.14|18508.14|9
1640824070000|2021-12-30 00:27:50|18626.89|18506.89|18619.86|18499.86|18626.89|18506.89|18619.8|18499.8|10
1640824080000|2021-12-30 00:28:00|18619.87|18499.87|18609.78|18489.78|18619.87|18499.87|18609.78|18489.78|10
1640824090000|2021-12-30 00:28:10|18605.48|18485.48|18601.87|18481.87|18605.48|18485.48|18598.19|18478.19|10
1640824100000|2021-12-30 00:28:20|18602.03|18482.03|18602.79|18482.79|18604.22|18484.22|18601.93|18481.93|10
1640824110000|2021-12-30 00:28:30|18605.31|18485.31|18609.39|18489.39|18609.39|18489.39|18604.85|18484.85|10
1640824120000|2021-12-30 00:28:40|18611.35|18491.35|18618.6|18498.6|18619.09|18499.09|18611.35|18491.35|10
1640824130000|2021-12-30 00:28:50|18619.18|18499.18|18619.36|18499.36|18619.82|18499.82|18618.34|18498.34|9
1640824140000|2021-12-30 00:29:00|18619.72|18499.72|18616.56|18496.56|18619.72|18499.72|18616.51|18496.51|9
1640824150000|2021-12-30 00:29:10|18616.6|18496.6|18614.98|18494.98|18616.6|18496.6|18613.55|18493.55|10
1640824160000|2021-12-30 00:29:20|18615.45|18495.45|18619.16|18499.16|18619.16|18499.16|18615.45|18495.45|10
1640824170000|2021-12-30 00:29:30|18618.95|18498.95|18621.45|18501.45|18621.45|18501.45|18618.15|18498.15|10
1640824180000|2021-12-30 00:29:40|18622.47|18502.47|18621.15|18501.15|18622.82|18502.82|18620.86|18500.86|10
1640824190000|2021-12-30 00:29:50|18621.83|18501.83|18622.38|18502.38|18623.74|18503.74|18621.83|18501.83|10
1640824200000|2021-12-30 00:30:00|18622.92|18502.92|18623.2|18503.2|18623.73|18503.73|18621.77|18501.77|10
1640824210000|2021-12-30 00:30:10|18623.59|18503.59|18627|18507|18627|18507|18623.59|18503.59|10
1640824220000|2021-12-30 00:30:20|18628.85|18508.85|18633.52|18513.52|18633.52|18513.52|18628.85|18508.85|10
1640824230000|2021-12-30 00:30:30|18633.79|18513.79|18636.78|18516.78|18636.9|18516.9|18633.79|18513.79|9
1640824240000|2021-12-30 00:30:40|18636.45|18516.45|18639.42|18519.42|18639.42|18519.42|18636.31|18516.31|10
1640824250000|2021-12-30 00:30:50|18642.14|18522.14|18651.51|18531.51|18651.51|18531.51|18642.11|18522.11|10
1640824260000|2021-12-30 00:31:00|18651.53|18531.53|18663.03|18543.03|18663.03|18543.03|18651.53|18531.53|9
1640824270000|2021-12-30 00:31:10|18662.68|18542.68|18667.48|18547.48|18667.57|18547.57|18662.05|18542.05|10
1640824280000|2021-12-30 00:31:20|18668.54|18548.54|18672.53|18552.53|18672.53|18552.53|18668.54|18548.54|10
1640824290000|2021-12-30 00:31:30|18673.78|18553.78|18680.61|18560.61|18680.78|18560.78|18673.7|18553.7|10
1640824300000|2021-12-30 00:31:40|18680.77|18560.77|18687.42|18567.42|18687.95|18567.95|18680.77|18560.77|10
1640824310000|2021-12-30 00:31:50|18688.05|18568.05|18688.97|18568.97|18690.32|18570.32|18687.84|18567.84|10
1640824320000|2021-12-30 00:32:00|18688.96|18568.96|18686.03|18566.03|18689.09|18569.09|18686.03|18566.03|10
1640824330000|2021-12-30 00:32:10|18686.49|18566.49|18688.21|18568.21|18688.21|18568.21|18686.49|18566.49|10
1640824340000|2021-12-30 00:32:20|18688.17|18568.17|18695.77|18575.77|18695.77|18575.77|18688.17|18568.17|10
1640824350000|2021-12-30 00:32:30|18697.1|18577.1|18698.78|18578.78|18699.93|18579.93|18697.1|18577.1|10
1640824360000|2021-12-30 00:32:40|18699.81|18579.81|18698.1|18578.1|18700.08|18580.08|18697.46|18577.46|10
1640824370000|2021-12-30 00:32:50|18698.36|18578.36|18697.24|18577.24|18698.58|18578.58|18697.24|18577.24|10
1640824380000|2021-12-30 00:33:00|18697.44|18577.44|18699.56|18579.56|18699.56|18579.56|18697.04|18577.04|10
1640824390000|2021-12-30 00:33:10|18699.03|18579.03|18701.09|18581.09|18701.77|18581.77|18699.03|18579.03|10
1640824400000|2021-12-30 00:33:20|18700.61|18580.61|18703.91|18583.91|18704.19|18584.19|18700.37|18580.37|10
1640824410000|2021-12-30 00:33:30|18703.9|18583.9|18704.53|18584.53|18705.71|18585.71|18703.9|18583.9|10
1640824420000|2021-12-30 00:33:40|18703.87|18583.87|18701.78|18581.78|18703.87|18583.87|18701.78|18581.78|10
1640824430000|2021-12-30 00:33:50|18702.38|18582.38|18698.32|18578.32|18702.38|18582.38|18698.32|18578.32|10
1640824440000|2021-12-30 00:34:00|18697.97|18577.97|18694.21|18574.21|18698.24|18578.24|18694.03|18574.03|10
1640824450000|2021-12-30 00:34:10|18693.25|18573.25|18698.33|18578.33|18698.63|18578.63|18692.71|18572.71|10
1640824460000|2021-12-30 00:34:20|18698.83|18578.83|18702.53|18582.53|18703.07|18583.07|18698.83|18578.83|10
1640824470000|2021-12-30 00:34:30|18702.43|18582.43|18700.51|18580.51|18702.43|18582.43|18700.51|18580.51|10
1640824480000|2021-12-30 00:34:40|18700.37|18580.37|18695.26|18575.26|18700.61|18580.61|18695.26|18575.26|10
1640824490000|2021-12-30 00:34:50|18695.64|18575.64|18690.05|18570.05|18695.64|18575.64|18690.05|18570.05|10
1640824500000|2021-12-30 00:35:00|18689.39|18569.39|18686.3|18566.3|18689.39|18569.39|18686.3|18566.3|10
1640824510000|2021-12-30 00:35:10|18686.83|18566.83|18686.89|18566.89|18687.6|18567.6|18686.44|18566.44|10
1640824520000|2021-12-30 00:35:20|18687.35|18567.35|18687.55|18567.55|18688.47|18568.47|18687.13|18567.13|10
1640824530000|2021-12-30 00:35:30|18687.29|18567.29|18690.49|18570.49|18690.49|18570.49|18687.29|18567.29|10
1640824540000|2021-12-30 00:35:40|18690.24|18570.24|18691.01|18571.01|18691.01|18571.01|18689.16|18569.16|10
1640824550000|2021-12-30 00:35:50|18690.76|18570.76|18694.8|18574.8|18695.01|18575.01|18690.76|18570.76|10
1640824560000|2021-12-30 00:36:00|18695.7|18575.7|18697.5|18577.5|18697.5|18577.5|18693.83|18573.83|10
1640824570000|2021-12-30 00:36:10|18698.27|18578.27|18699.07|18579.07|18700.25|18580.25|18698.27|18578.27|10
1640824580000|2021-12-30 00:36:20|18697.98|18577.98|18697|18577|18698.37|18578.37|18697|18577|10
1640824590000|2021-12-30 00:36:30|18696.74|18576.74|18695.78|18575.78|18696.74|18576.74|18694.25|18574.25|10
1640824600000|2021-12-30 00:36:40|18695.6|18575.6|18695.15|18575.15|18696.43|18576.43|18695.15|18575.15|10
1640824610000|2021-12-30 00:36:50|18695.1|18575.1|18692.05|18572.05|18695.1|18575.1|18692.05|18572.05|10
1640824620000|2021-12-30 00:37:00|18692.03|18572.03|18696.53|18576.53|18697.29|18577.29|18692.03|18572.03|10
1640824630000|2021-12-30 00:37:10|18696.18|18576.18|18695.26|18575.26|18696.34|18576.34|18695.25|18575.25|10
1640824640000|2021-12-30 00:37:20|18694.49|18574.49|18691.73|18571.73|18694.49|18574.49|18691.73|18571.73|10
1640824650000|2021-12-30 00:37:30|18691.81|18571.81|18686.56|18566.56|18691.81|18571.81|18686.56|18566.56|10
1640824660000|2021-12-30 00:37:40|18685.84|18565.84|18682.66|18562.66|18685.84|18565.84|18682.63|18562.63|10
1640824670000|2021-12-30 00:37:50|18682.88|18562.88|18678.56|18558.56|18682.88|18562.88|18678.56|18558.56|10
1640824680000|2021-12-30 00:38:00|18677.6|18557.6|18684.84|18564.84|18684.84|18564.84|18677.6|18557.6|10
1640824690000|2021-12-30 00:38:10|18687.31|18567.31|18700.69|18580.69|18700.69|18580.69|18687.31|18567.31|10
1640824700000|2021-12-30 00:38:20|18701.44|18581.44|18710.23|18590.23|18710.23|18590.23|18701.44|18581.44|10
1640824710000|2021-12-30 00:38:30|18710.08|18590.08|18709.61|18589.61|18711.28|18591.28|18709.61|18589.61|10
1640824720000|2021-12-30 00:38:40|18710.79|18590.79|18711.81|18591.81|18711.87|18591.87|18710.08|18590.08|10
1640824730000|2021-12-30 00:38:50|18711.89|18591.89|18712.73|18592.73|18712.73|18592.73|18711.07|18591.07|10
1640824740000|2021-12-30 00:39:00|18712.72|18592.72|18714.54|18594.54|18714.54|18594.54|18712.01|18592.01|10
1640824750000|2021-12-30 00:39:10|18714.18|18594.18|18718.15|18598.15|18718.15|18598.15|18714.18|18594.18|10
1640824760000|2021-12-30 00:39:20|18718.93|18598.93|18720.5|18600.5|18720.5|18600.5|18718.93|18598.93|10
1640824770000|2021-12-30 00:39:30|18721.02|18601.02|18722.73|18602.73|18722.73|18602.73|18721.02|18601.02|9
1640824780000|2021-12-30 00:39:40|18722.77|18602.77|18721.41|18601.41|18723.87|18603.87|18721.41|18601.41|10
1640824790000|2021-12-30 00:39:50|18722.2|18602.2|18720.03|18600.03|18722.2|18602.2|18719.22|18599.22|10
1640824800000|2021-12-30 00:40:00|18721|18601|18728.09|18608.09|18728.09|18608.09|18721|18601|10
1640824810000|2021-12-30 00:40:10|18728.43|18608.43|18728.49|18608.49|18729.73|18609.73|18728.43|18608.43|10
1640824820000|2021-12-30 00:40:20|18729.09|18609.09|18725.29|18605.29|18729.09|18609.09|18725.29|18605.29|10
1640824830000|2021-12-30 00:40:30|18725.22|18605.22|18726.33|18606.33|18727.11|18607.11|18724.66|18604.66|10
1640824840000|2021-12-30 00:40:40|18727.52|18607.52|18724.8|18604.8|18727.52|18607.52|18724.8|18604.8|10
1640824850000|2021-12-30 00:40:50|18724.98|18604.98|18719.07|18599.07|18724.98|18604.98|18719.07|18599.07|10
1640824860000|2021-12-30 00:41:00|18718.09|18598.09|18717.94|18597.94|18718.72|18598.72|18717.93|18597.93|10
1640824870000|2021-12-30 00:41:10|18718.2|18598.2|18721.26|18601.26|18721.3|18601.3|18718.2|18598.2|10
1640824880000|2021-12-30 00:41:20|18721.12|18601.12|18731.66|18611.66|18731.66|18611.66|18721.12|18601.12|10
1640824890000|2021-12-30 00:41:30|18731.92|18611.92|18733.39|18613.39|18734.77|18614.77|18731.92|18611.92|10
1640824900000|2021-12-30 00:41:40|18733.36|18613.36|18729.65|18609.65|18734.59|18614.59|18729.65|18609.65|10
1640824910000|2021-12-30 00:41:50|18730.04|18610.04|18731.23|18611.23|18731.23|18611.23|18729.46|18609.46|10
1640824920000|2021-12-30 00:42:00|18731.82|18611.82|18726.32|18606.32|18731.82|18611.82|18726.32|18606.32|10
1640824930000|2021-12-30 00:42:10|18726|18606|18718|18598|18726|18606|18718|18598|10
1640824940000|2021-12-30 00:42:20|18717.53|18597.53|18712|18592|18717.53|18597.53|18712|18592|10
1640824950000|2021-12-30 00:42:30|18712.23|18592.23|18711.36|18591.36|18712.53|18592.53|18711.32|18591.32|10
1640824960000|2021-12-30 00:42:40|18711.4|18591.4|18711.99|18591.99|18712.4|18592.4|18711.28|18591.28|10
1640824970000|2021-12-30 00:42:50|18712.52|18592.52|18715.13|18595.13|18715.34|18595.34|18712.52|18592.52|10
1640824980000|2021-12-30 00:43:00|18715.41|18595.41|18718.92|18598.92|18718.92|18598.92|18714.79|18594.79|10
1640824990000|2021-12-30 00:43:10|18718.74|18598.74|18720.63|18600.63|18720.63|18600.63|18718.74|18598.74|10
1640825000000|2021-12-30 00:43:20|18720.98|18600.98|18730.31|18610.31|18730.31|18610.31|18720.98|18600.98|10
1640825010000|2021-12-30 00:43:30|18732.61|18612.61|18730.5|18610.5|18732.61|18612.61|18729.17|18609.17|10
1640825020000|2021-12-30 00:43:40|18730.3|18610.3|18727.22|18607.22|18730.36|18610.36|18727.22|18607.22|10
1640825030000|2021-12-30 00:43:50|18726.24|18606.24|18723.83|18603.83|18726.28|18606.28|18723.78|18603.78|10
1640825040000|2021-12-30 00:44:00|18723.48|18603.48|18723.84|18603.84|18724.5|18604.5|18723.47|18603.47|10
1640825050000|2021-12-30 00:44:10|18723.94|18603.94|18718.07|18598.07|18723.94|18603.94|18718.07|18598.07|10
1640825060000|2021-12-30 00:44:20|18717.41|18597.41|18714.56|18594.56|18718.62|18598.62|18714.56|18594.56|10
1640825070000|2021-12-30 00:44:30|18714.27|18594.27|18709.76|18589.76|18714.35|18594.35|18709.76|18589.76|10
1640825080000|2021-12-30 00:44:40|18709.68|18589.68|18705.77|18585.77|18709.68|18589.68|18705.69|18585.69|10
1640825090000|2021-12-30 00:44:50|18705.65|18585.65|18704.89|18584.89|18706.27|18586.27|18704.89|18584.89|10
1640825100000|2021-12-30 00:45:00|18705.2|18585.2|18701.71|18581.71|18705.59|18585.59|18701.71|18581.71|10
1640825110000|2021-12-30 00:45:10|18701.12|18581.12|18696.28|18576.28|18701.12|18581.12|18696.28|18576.28|10
1640825120000|2021-12-30 00:45:20|18694.52|18574.52|18694.89|18574.89|18695.28|18575.28|18693.29|18573.29|10
1640825130000|2021-12-30 00:45:30|18695.24|18575.24|18695.05|18575.05|18696.3|18576.3|18695.05|18575.05|10
1640825140000|2021-12-30 00:45:40|18695.26|18575.26|18692.06|18572.06|18695.26|18575.26|18691.29|18571.29|10
1640825150000|2021-12-30 00:45:50|18691.97|18571.97|18691.09|18571.09|18692.65|18572.65|18690.46|18570.46|10
1640825160000|2021-12-30 00:46:00|18691.06|18571.06|18692.28|18572.28|18692.28|18572.28|18691.06|18571.06|10
1640825170000|2021-12-30 00:46:10|18693.16|18573.16|18695.23|18575.23|18696.32|18576.32|18693.16|18573.16|10
1640825180000|2021-12-30 00:46:20|18696.8|18576.8|18698.24|18578.24|18698.24|18578.24|18696.8|18576.8|10
1640825190000|2021-12-30 00:46:30|18700.38|18580.38|18705.37|18585.37|18705.37|18585.37|18700.38|18580.38|10
1640825200000|2021-12-30 00:46:40|18704.8|18584.8|18708.46|18588.46|18708.46|18588.46|18704.47|18584.47|10
1640825210000|2021-12-30 00:46:50|18710.38|18590.38|18719.69|18599.69|18719.69|18599.69|18710.38|18590.38|10
1640825220000|2021-12-30 00:47:00|18720.36|18600.36|18722.97|18602.97|18722.97|18602.97|18720.24|18600.24|10
1640825230000|2021-12-30 00:47:10|18722.66|18602.66|18725.53|18605.53|18725.53|18605.53|18722.25|18602.25|9
1640825240000|2021-12-30 00:47:20|18726.18|18606.18|18728.07|18608.07|18728.07|18608.07|18725.65|18605.65|10
1640825250000|2021-12-30 00:47:30|18728.54|18608.54|18729.3|18609.3|18729.3|18609.3|18728.54|18608.54|10
1640825260000|2021-12-30 00:47:40|18729.16|18609.16|18729.56|18609.56|18731.33|18611.33|18729.16|18609.16|10
1640825270000|2021-12-30 00:47:50|18729.16|18609.16|18728.04|18608.04|18729.16|18609.16|18727.4|18607.4|10
1640825280000|2021-12-30 00:48:00|18727.64|18607.64|18729.13|18609.13|18729.13|18609.13|18726.49|18606.49|10
1640825290000|2021-12-30 00:48:10|18730.29|18610.29|18732.99|18612.99|18732.99|18612.99|18730.19|18610.19|10
1640825300000|2021-12-30 00:48:20|18733.09|18613.09|18730.69|18610.69|18733.09|18613.09|18730.27|18610.27|10
1640825310000|2021-12-30 00:48:30|18730.86|18610.86|18735.19|18615.19|18735.28|18615.28|18730.11|18610.11|9
1640825320000|2021-12-30 00:48:40|18734.43|18614.43|18734.36|18614.36|18736.03|18616.03|18733.76|18613.76|10
1640825330000|2021-12-30 00:48:50|18733.94|18613.94|18731.2|18611.2|18733.94|18613.94|18731.2|18611.2|10
1640825340000|2021-12-30 00:49:00|18729.01|18609.01|18722.93|18602.93|18729.01|18609.01|18722.75|18602.75|10
1640825350000|2021-12-30 00:49:10|18722.8|18602.8|18721.83|18601.83|18723.18|18603.18|18721.83|18601.83|10
1640825360000|2021-12-30 00:49:20|18722.09|18602.09|18711.19|18591.19|18722.09|18602.09|18711.19|18591.19|10
1640825370000|2021-12-30 00:49:30|18709.84|18589.84|18704.92|18584.92|18709.84|18589.84|18704.79|18584.79|10
1640825380000|2021-12-30 00:49:40|18704.86|18584.86|18705.21|18585.21|18705.21|18585.21|18703.23|18583.23|9
1640825390000|2021-12-30 00:49:50|18705.93|18585.93|18704.97|18584.97|18706.15|18586.15|18704.38|18584.38|10
1640825400000|2021-12-30 00:50:00|18704.79|18584.79|18705.22|18585.22|18705.55|18585.55|18703.99|18583.99|10
1640825410000|2021-12-30 00:50:10|18704.81|18584.81|18701.93|18581.93|18704.81|18584.81|18701.93|18581.93|10
1640825420000|2021-12-30 00:50:20|18701.64|18581.64|18698.19|18578.19|18701.64|18581.64|18698.19|18578.19|10
1640825430000|2021-12-30 00:50:30|18697.88|18577.88|18698.62|18578.62|18698.62|18578.62|18697.41|18577.41|10
1640825440000|2021-12-30 00:50:40|18698.31|18578.31|18696.18|18576.18|18698.42|18578.42|18696.12|18576.12|10
1640825450000|2021-12-30 00:50:50|18695.74|18575.74|18698.8|18578.8|18698.8|18578.8|18695.74|18575.74|10
1640825460000|2021-12-30 00:51:00|18699.57|18579.57|18701.19|18581.19|18701.53|18581.53|18699.16|18579.16|10
1640825470000|2021-12-30 00:51:10|18702|18582|18702.63|18582.63|18703.35|18583.35|18702|18582|10
1640825480000|2021-12-30 00:51:20|18702.76|18582.76|18700.28|18580.28|18703.36|18583.36|18700.28|18580.28|10
1640825490000|2021-12-30 00:51:30|18699.97|18579.97|18698.91|18578.91|18699.98|18579.98|18698.68|18578.68|10
1640825500000|2021-12-30 00:51:40|18698.88|18578.88|18698.43|18578.43|18699.26|18579.26|18698.42|18578.42|10
1640825510000|2021-12-30 00:51:50|18699.08|18579.08|18698.33|18578.33|18699.2|18579.2|18698.23|18578.23|10
1640825520000|2021-12-30 00:52:00|18698.44|18578.44|18697.88|18577.88|18698.94|18578.94|18697.54|18577.54|10
1640825530000|2021-12-30 00:52:10|18697.68|18577.68|18693.89|18573.89|18697.68|18577.68|18693.89|18573.89|10
1640825540000|2021-12-30 00:52:20|18693.15|18573.15|18693.67|18573.67|18693.93|18573.93|18692.87|18572.87|10
1640825550000|2021-12-30 00:52:30|18694.08|18574.08|18694.67|18574.67|18695.2|18575.2|18694.08|18574.08|9
1640825560000|2021-12-30 00:52:40|18694.2|18574.2|18692.54|18572.54|18694.2|18574.2|18692.54|18572.54|10
1640825570000|2021-12-30 00:52:50|18692.46|18572.46|18695.19|18575.19|18695.19|18575.19|18692.11|18572.11|10
1640825580000|2021-12-30 00:53:00|18695.28|18575.28|18694.4|18574.4|18695.32|18575.32|18694.4|18574.4|10
1640825590000|2021-12-30 00:53:10|18694.31|18574.31|18694.3|18574.3|18694.79|18574.79|18693.74|18573.74|10
1640825600000|2021-12-30 00:53:20|18693.86|18573.86|18691.67|18571.67|18693.86|18573.86|18691.67|18571.67|9
1640825610000|2021-12-30 00:53:30|18691.63|18571.63|18689.97|18569.97|18691.63|18571.63|18689.97|18569.97|9
1640825620000|2021-12-30 00:53:40|18690.27|18570.27|18686.75|18566.75|18690.4|18570.4|18686.75|18566.75|10
1640825630000|2021-12-30 00:53:50|18686.26|18566.26|18680.57|18560.57|18686.26|18566.26|18680.57|18560.57|9
1640825640000|2021-12-30 00:54:00|18678.41|18558.41|18675.38|18555.38|18678.58|18558.58|18675.38|18555.38|9
1640825650000|2021-12-30 00:54:10|18675.19|18555.19|18670.99|18550.99|18675.19|18555.19|18670.99|18550.99|10
1640825660000|2021-12-30 00:54:20|18671.05|18551.05|18672.44|18552.44|18672.44|18552.44|18670.58|18550.58|9
1640825670000|2021-12-30 00:54:30|18672.37|18552.37|18672.36|18552.36|18673.12|18553.12|18671.32|18551.32|10
1640825680000|2021-12-30 00:54:40|18673.43|18553.43|18673.86|18553.86|18674.07|18554.07|18673.25|18553.25|9
1640825690000|2021-12-30 00:54:50|18673.88|18553.88|18674.43|18554.43|18674.95|18554.95|18673.88|18553.88|10
1640825700000|2021-12-30 00:55:00|18674.75|18554.75|18672.42|18552.42|18674.75|18554.75|18672.16|18552.16|10
1640825710000|2021-12-30 00:55:10|18671.52|18551.52|18667.53|18547.53|18671.52|18551.52|18667.41|18547.41|10
1640825720000|2021-12-30 00:55:20|18666.45|18546.45|18666.07|18546.07|18666.54|18546.54|18665.59|18545.59|10
1640825730000|2021-12-30 00:55:30|18666.33|18546.33|18665.22|18545.22|18666.7|18546.7|18665.22|18545.22|10
1640825740000|2021-12-30 00:55:40|18665.16|18545.16|18664.53|18544.53|18665.22|18545.22|18664.53|18544.53|10
1640825750000|2021-12-30 00:55:50|18664.7|18544.7|18663.85|18543.85|18665.45|18545.45|18663.85|18543.85|9
1640825760000|2021-12-30 00:56:00|18663.57|18543.57|18662.69|18542.69|18663.66|18543.66|18662.69|18542.69|10
1640825770000|2021-12-30 00:56:10|18662.37|18542.37|18662.93|18542.93|18663.09|18543.09|18662.09|18542.09|9
1640825780000|2021-12-30 00:56:20|18662.67|18542.67|18658.96|18538.96|18662.67|18542.67|18658.22|18538.22|10
1640825790000|2021-12-30 00:56:30|18660.03|18540.03|18667.17|18547.17|18667.17|18547.17|18660.03|18540.03|10
1640825800000|2021-12-30 00:56:40|18667.25|18547.25|18668.6|18548.6|18668.88|18548.88|18667.25|18547.25|10
1640825810000|2021-12-30 00:56:50|18669.01|18549.01|18668.74|18548.74|18669.34|18549.34|18668.44|18548.44|10
1640825820000|2021-12-30 00:57:00|18668.92|18548.92|18670.49|18550.49|18670.49|18550.49|18668.29|18548.29|10
1640825830000|2021-12-30 00:57:10|18670.08|18550.08|18679.01|18559.01|18679.01|18559.01|18670.08|18550.08|10
1640825840000|2021-12-30 00:57:20|18681.25|18561.25|18683.57|18563.57|18684.19|18564.19|18681.18|18561.18|10
1640825850000|2021-12-30 00:57:30|18684.32|18564.32|18682.98|18562.98|18684.32|18564.32|18682.81|18562.81|10
1640825860000|2021-12-30 00:57:40|18682.86|18562.86|18680.51|18560.51|18682.86|18562.86|18680.51|18560.51|10
1640825870000|2021-12-30 00:57:50|18680.59|18560.59|18683.01|18563.01|18683.01|18563.01|18680.59|18560.59|10
1640825880000|2021-12-30 00:58:00|18683.13|18563.13|18685.13|18565.13|18685.13|18565.13|18683.13|18563.13|10
1640825890000|2021-12-30 00:58:10|18685.7|18565.7|18686.18|18566.18|18686.26|18566.26|18685.49|18565.49|10
1640825900000|2021-12-30 00:58:20|18687.28|18567.28|18686.39|18566.39|18687.62|18567.62|18686.39|18566.39|10
1640825910000|2021-12-30 00:58:30|18685.58|18565.58|18685.53|18565.53|18686.12|18566.12|18685.31|18565.31|10
1640825920000|2021-12-30 00:58:40|18685.96|18565.96|18690.42|18570.42|18690.42|18570.42|18685.96|18565.96|10
1640825930000|2021-12-30 00:58:50|18690.63|18570.63|18691.61|18571.61|18691.61|18571.61|18690.46|18570.46|10
1640825940000|2021-12-30 00:59:00|18691.86|18571.86|18691.19|18571.19|18691.86|18571.86|18689.54|18569.54|10
1640825950000|2021-12-30 00:59:10|18691.65|18571.65|18692.26|18572.26|18692.57|18572.57|18691.65|18571.65|10
1640825960000|2021-12-30 00:59:20|18691.95|18571.95|18689.69|18569.69|18691.95|18571.95|18689.69|18569.69|9
1640825970000|2021-12-30 00:59:30|18689.76|18569.76|18688.83|18568.83|18689.76|18569.76|18688.67|18568.67|10
1640825980000|2021-12-30 00:59:40|18688.87|18568.87|18690.74|18570.74|18690.74|18570.74|18688.85|18568.85|10
1640825990000|2021-12-30 00:59:50|18690.94|18570.94|18692.17|18572.17|18692.17|18572.17|18690.94|18570.94|10
1640826000000|2021-12-30 01:00:00|18692.04|18572.04|18696.3|18576.3|18696.3|18576.3|18692.04|18572.04|10
1640826010000|2021-12-30 01:00:10|18696.22|18576.22|18696.93|18576.93|18697.41|18577.41|18696.22|18576.22|10
1640826020000|2021-12-30 01:00:20|18697.12|18577.12|18695.58|18575.58|18697.72|18577.72|18695.58|18575.58|10
1640826030000|2021-12-30 01:00:30|18694.69|18574.69|18690.31|18570.31|18694.69|18574.69|18690.31|18570.31|10
1640826040000|2021-12-30 01:00:40|18690.09|18570.09|18686.74|18566.74|18690.09|18570.09|18686.6|18566.6|10
1640826050000|2021-12-30 01:00:50|18686.66|18566.66|18684.6|18564.6|18686.91|18566.91|18684.6|18564.6|10
1640826060000|2021-12-30 01:01:00|18684.64|18564.64|18671.25|18551.25|18684.64|18564.64|18671.25|18551.25|10
1640826070000|2021-12-30 01:01:10|18665.58|18545.58|18657.3|18537.3|18665.58|18545.58|18657.29|18537.29|10
1640826080000|2021-12-30 01:01:20|18655.46|18535.46|18645.16|18525.16|18655.46|18535.46|18645.16|18525.16|10
1640826090000|2021-12-30 01:01:30|18644.55|18524.55|18641.03|18521.03|18644.97|18524.97|18641.03|18521.03|10
1640826100000|2021-12-30 01:01:40|18641.69|18521.69|18642.57|18522.57|18643.24|18523.24|18641.51|18521.51|10
1640826110000|2021-12-30 01:01:50|18641.82|18521.82|18643.13|18523.13|18643.13|18523.13|18641.53|18521.53|10
1640826120000|2021-12-30 01:02:00|18643.56|18523.56|18646.58|18526.58|18646.58|18526.58|18643.56|18523.56|10
1640826130000|2021-12-30 01:02:10|18646.06|18526.06|18644.53|18524.53|18646.45|18526.45|18644.53|18524.53|10
1640826140000|2021-12-30 01:02:20|18644.76|18524.76|18635.58|18515.58|18644.76|18524.76|18635.58|18515.58|10
1640826150000|2021-12-30 01:02:30|18634.71|18514.71|18630.84|18510.84|18634.71|18514.71|18630.84|18510.84|10
1640826160000|2021-12-30 01:02:40|18630.63|18510.63|18630.54|18510.54|18630.63|18510.63|18629.39|18509.39|10
1640826170000|2021-12-30 01:02:50|18630.52|18510.52|18629.17|18509.17|18632.44|18512.44|18629.17|18509.17|10
1640826180000|2021-12-30 01:03:00|18627.28|18507.28|18626.6|18506.6|18627.63|18507.63|18623.94|18503.94|10
1640826190000|2021-12-30 01:03:10|18627.02|18507.02|18625.78|18505.78|18627.89|18507.89|18625.64|18505.64|9
1640826200000|2021-12-30 01:03:20|18624.91|18504.91|18619.67|18499.67|18624.91|18504.91|18619.67|18499.67|10
1640826210000|2021-12-30 01:03:30|18618.02|18498.02|18612.98|18492.98|18618.02|18498.02|18612.88|18492.88|10
1640826220000|2021-12-30 01:03:40|18612.79|18492.79|18613.15|18493.15|18613.55|18493.55|18612.79|18492.79|10
1640826230000|2021-12-30 01:03:50|18613.04|18493.04|18611.64|18491.64|18614.01|18494.01|18611.64|18491.64|8
1640826240000|2021-12-30 01:04:00|18611.42|18491.42|18610.93|18490.93|18611.42|18491.42|18610.01|18490.01|10
1640826250000|2021-12-30 01:04:10|18611.35|18491.35|18614.77|18494.77|18614.77|18494.77|18611.35|18491.35|10
1640826260000|2021-12-30 01:04:20|18615.22|18495.22|18615.67|18495.67|18615.67|18495.67|18614.5|18494.5|10
1640826270000|2021-12-30 01:04:30|18616.17|18496.17|18620.82|18500.82|18621.56|18501.56|18616.17|18496.17|10
1640826280000|2021-12-30 01:04:40|18621.3|18501.3|18621.14|18501.14|18622.48|18502.48|18621.14|18501.14|10
1640826290000|2021-12-30 01:04:50|18621.13|18501.13|18621.25|18501.25|18621.8|18501.8|18621.03|18501.03|10
1640826300000|2021-12-30 01:05:00|18621.43|18501.43|18625.14|18505.14|18625.14|18505.14|18621.43|18501.43|10
1640826310000|2021-12-30 01:05:10|18626.85|18506.85|18629.79|18509.79|18629.79|18509.79|18626.75|18506.75|10
1640826320000|2021-12-30 01:05:20|18630.05|18510.05|18628.82|18508.82|18630.25|18510.25|18628.82|18508.82|10
1640826330000|2021-12-30 01:05:30|18628.6|18508.6|18624.01|18504.01|18628.6|18508.6|18624.01|18504.01|10
1640826340000|2021-12-30 01:05:40|18623.26|18503.26|18618.79|18498.79|18623.26|18503.26|18618.79|18498.79|10
1640826350000|2021-12-30 01:05:50|18618.73|18498.73|18613.44|18493.44|18618.73|18498.73|18613.25|18493.25|10
1640826360000|2021-12-30 01:06:00|18613.05|18493.05|18606.35|18486.35|18613.05|18493.05|18606.35|18486.35|10
1640826370000|2021-12-30 01:06:10|18605.95|18485.95|18608.02|18488.02|18608.03|18488.03|18605.95|18485.95|9
1640826380000|2021-12-30 01:06:20|18608.51|18488.51|18608.02|18488.02|18608.97|18488.97|18606.67|18486.67|10
1640826390000|2021-12-30 01:06:30|18609.19|18489.19|18612.15|18492.15|18612.24|18492.24|18608.91|18488.91|10
1640826400000|2021-12-30 01:06:40|18613.44|18493.44|18618.11|18498.11|18618.28|18498.28|18613.44|18493.44|10
1640826410000|2021-12-30 01:06:50|18618.08|18498.08|18621.65|18501.65|18621.65|18501.65|18618.08|18498.08|10
1640826420000|2021-12-30 01:07:00|18621.26|18501.26|18618.82|18498.82|18621.26|18501.26|18618.82|18498.82|10
1640826430000|2021-12-30 01:07:10|18619.01|18499.01|18617.41|18497.41|18619.01|18499.01|18616.69|18496.69|10
1640826440000|2021-12-30 01:07:20|18617.6|18497.6|18617.05|18497.05|18617.7|18497.7|18617.05|18497.05|9
1640826450000|2021-12-30 01:07:30|18616.59|18496.59|18616.01|18496.01|18616.59|18496.59|18615.87|18495.87|9
1640826460000|2021-12-30 01:07:40|18615.59|18495.59|18613.66|18493.66|18615.79|18495.79|18612.31|18492.31|10
1640826470000|2021-12-30 01:07:50|18613.09|18493.09|18612.32|18492.32|18613.41|18493.41|18612.32|18492.32|9
1640826480000|2021-12-30 01:08:00|18612.2|18492.2|18612.05|18492.05|18612.47|18492.47|18611.88|18491.88|10
1640826490000|2021-12-30 01:08:10|18612.43|18492.43|18613.94|18493.94|18613.94|18493.94|18611.84|18491.84|10
1640826500000|2021-12-30 01:08:20|18614.24|18494.24|18611.48|18491.48|18614.24|18494.24|18611.45|18491.45|10
1640826510000|2021-12-30 01:08:30|18611.59|18491.59|18612.46|18492.46|18612.92|18492.92|18611.59|18491.59|10
1640826520000|2021-12-30 01:08:40|18613.21|18493.21|18611.3|18491.3|18613.27|18493.27|18610.85|18490.85|10
1640826530000|2021-12-30 01:08:50|18610.72|18490.72|18610.17|18490.17|18610.76|18490.76|18610.12|18490.12|10
1640826540000|2021-12-30 01:09:00|18610.78|18490.78|18614.26|18494.26|18614.26|18494.26|18610.56|18490.56|10
1640826550000|2021-12-30 01:09:10|18614.46|18494.46|18612.06|18492.06|18614.71|18494.71|18612.06|18492.06|9
1640826560000|2021-12-30 01:09:20|18611.12|18491.12|18610.06|18490.06|18611.12|18491.12|18609.92|18489.92|10
1640826570000|2021-12-30 01:09:30|18610.9|18490.9|18611.41|18491.41|18611.41|18491.41|18609.63|18489.63|10
1640826580000|2021-12-30 01:09:40|18611.86|18491.86|18614.68|18494.68|18614.68|18494.68|18611.86|18491.86|9
1640826590000|2021-12-30 01:09:50|18615.52|18495.52|18616.85|18496.85|18617.09|18497.09|18615.52|18495.52|10
1640826600000|2021-12-30 01:10:00|18616.53|18496.53|18615.84|18495.84|18616.53|18496.53|18615.78|18495.78|9
1640826610000|2021-12-30 01:10:10|18615.39|18495.39|18617.06|18497.06|18617.06|18497.06|18615.39|18495.39|10
1640826620000|2021-12-30 01:10:20|18616.68|18496.68|18618.99|18498.99|18618.99|18498.99|18616.68|18496.68|10
1640826630000|2021-12-30 01:10:30|18618.97|18498.97|18618.82|18498.82|18619.41|18499.41|18618.66|18498.66|9
1640826640000|2021-12-30 01:10:40|18618.24|18498.24|18617.5|18497.5|18618.24|18498.24|18617.5|18497.5|10
1640826650000|2021-12-30 01:10:50|18617.91|18497.91|18620.63|18500.63|18620.63|18500.63|18617.85|18497.85|9
1640826660000|2021-12-30 01:11:00|18621.24|18501.24|18619.82|18499.82|18623.08|18503.08|18619.82|18499.82|10
1640826670000|2021-12-30 01:11:10|18619.25|18499.25|18611.08|18491.08|18619.25|18499.25|18611.08|18491.08|10
1640826680000|2021-12-30 01:11:20|18610.21|18490.21|18599.5|18479.5|18610.21|18490.21|18599.5|18479.5|10
1640826690000|2021-12-30 01:11:30|18597.75|18477.75|18591.71|18471.71|18597.75|18477.75|18591.71|18471.71|10
1640826700000|2021-12-30 01:11:40|18590.98|18470.98|18591.24|18471.24|18592.84|18472.84|18590.97|18470.97|10
1640826710000|2021-12-30 01:11:50|18592.4|18472.4|18594.33|18474.33|18594.33|18474.33|18592.32|18472.32|10
1640826720000|2021-12-30 01:12:00|18593.9|18473.9|18597.51|18477.51|18597.51|18477.51|18593.9|18473.9|10
1640826730000|2021-12-30 01:12:10|18599.32|18479.32|18615.03|18495.03|18615.03|18495.03|18599.23|18479.23|9
1640826740000|2021-12-30 01:12:20|18617.99|18497.99|18629.64|18509.64|18629.64|18509.64|18617.99|18497.99|10
1640826750000|2021-12-30 01:12:30|18630.15|18510.15|18629.26|18509.26|18630.75|18510.75|18629.23|18509.23|10
1640826760000|2021-12-30 01:12:40|18629.68|18509.68|18628.8|18508.8|18629.87|18509.87|18628.78|18508.78|10
1640826770000|2021-12-30 01:12:50|18628.78|18508.78|18630.73|18510.73|18631.18|18511.18|18628.61|18508.61|10
1640826780000|2021-12-30 01:13:00|18630.88|18510.88|18634.87|18514.87|18634.87|18514.87|18630.88|18510.88|10
1640826790000|2021-12-30 01:13:10|18635.36|18515.36|18636.15|18516.15|18638.28|18518.28|18635.36|18515.36|10
1640826800000|2021-12-30 01:13:20|18636.32|18516.32|18639.76|18519.76|18639.76|18519.76|18636.28|18516.28|10
1640826810000|2021-12-30 01:13:30|18639.52|18519.52|18639.2|18519.2|18639.72|18519.72|18638.71|18518.71|9
1640826820000|2021-12-30 01:13:40|18639.65|18519.65|18638.9|18518.9|18639.65|18519.65|18638.9|18518.9|10
1640826830000|2021-12-30 01:13:50|18638.46|18518.46|18639.49|18519.49|18639.86|18519.86|18638.13|18518.13|10
1640826840000|2021-12-30 01:14:00|18639.58|18519.58|18643.09|18523.09|18643.09|18523.09|18639.47|18519.47|10
1640826850000|2021-12-30 01:14:10|18643.47|18523.47|18645.96|18525.96|18646.58|18526.58|18643.47|18523.47|10
1640826860000|2021-12-30 01:14:20|18646.18|18526.18|18653.04|18533.04|18653.04|18533.04|18646.18|18526.18|10
1640826870000|2021-12-30 01:14:30|18652.55|18532.55|18657.95|18537.95|18657.95|18537.95|18652.55|18532.55|10
1640826880000|2021-12-30 01:14:40|18657.97|18537.97|18660.43|18540.43|18660.9|18540.9|18657.97|18537.97|10
1640826890000|2021-12-30 01:14:50|18660.6|18540.6|18660.13|18540.13|18661.65|18541.65|18660.03|18540.03|10
1640826900000|2021-12-30 01:15:00|18660.08|18540.08|18661.99|18541.99|18662.21|18542.21|18660.08|18540.08|10
1640826910000|2021-12-30 01:15:10|18662.18|18542.18|18663.85|18543.85|18663.91|18543.91|18662.18|18542.18|9
1640826920000|2021-12-30 01:15:20|18664.04|18544.04|18671.11|18551.11|18671.11|18551.11|18664.04|18544.04|10
1640826930000|2021-12-30 01:15:30|18670.8|18550.8|18673.49|18553.49|18673.51|18553.51|18670.39|18550.39|10
1640826940000|2021-12-30 01:15:40|18674.41|18554.41|18680.3|18560.3|18680.3|18560.3|18674.41|18554.41|10
1640826950000|2021-12-30 01:15:50|18680.36|18560.36|18685.6|18565.6|18685.6|18565.6|18680.26|18560.26|10
1640826960000|2021-12-30 01:16:00|18685.85|18565.85|18687.69|18567.69|18687.69|18567.69|18685.85|18565.85|10
1640826970000|2021-12-30 01:16:10|18687.03|18567.03|18686|18566|18687.03|18567.03|18685.94|18565.94|10
1640826980000|2021-12-30 01:16:20|18686.02|18566.02|18684.48|18564.48|18686.02|18566.02|18684.33|18564.33|10
1640826990000|2021-12-30 01:16:30|18684.65|18564.65|18682.1|18562.1|18687.39|18567.39|18682.1|18562.1|10
1640827000000|2021-12-30 01:16:40|18682.11|18562.11|18680.15|18560.15|18682.11|18562.11|18679.01|18559.01|10
1640827010000|2021-12-30 01:16:50|18682.4|18562.4|18683.5|18563.5|18683.64|18563.64|18681.92|18561.92|10
1640827020000|2021-12-30 01:17:00|18683.69|18563.69|18683.51|18563.51|18684.33|18564.33|18683.27|18563.27|10
1640827030000|2021-12-30 01:17:10|18683.5|18563.5|18678.02|18558.02|18683.5|18563.5|18678.02|18558.02|9
1640827040000|2021-12-30 01:17:20|18677.8|18557.8|18673.84|18553.84|18677.8|18557.8|18673.8|18553.8|10
1640827050000|2021-12-30 01:17:30|18673.49|18553.49|18671.6|18551.6|18673.51|18553.51|18671.6|18551.6|10
1640827060000|2021-12-30 01:17:40|18671.58|18551.58|18669.77|18549.77|18671.58|18551.58|18669.77|18549.77|10
1640827070000|2021-12-30 01:17:50|18670.32|18550.32|18670.21|18550.21|18670.62|18550.62|18670.17|18550.17|9
1640827080000|2021-12-30 01:18:00|18669.84|18549.84|18670.6|18550.6|18670.6|18550.6|18669.2|18549.2|9
1640827090000|2021-12-30 01:18:10|18670.88|18550.88|18672.68|18552.68|18672.95|18552.95|18670.88|18550.88|9
1640827100000|2021-12-30 01:18:20|18672.43|18552.43|18672.23|18552.23|18673.07|18553.07|18672.23|18552.23|10
1640827110000|2021-12-30 01:18:30|18671.8|18551.8|18668.82|18548.82|18671.8|18551.8|18668.82|18548.82|10
1640827120000|2021-12-30 01:18:40|18668.54|18548.54|18664.91|18544.91|18668.54|18548.54|18664.81|18544.81|9
1640827130000|2021-12-30 01:18:50|18664.94|18544.94|18665.33|18545.33|18665.33|18545.33|18664.71|18544.71|9
1640827140000|2021-12-30 01:19:00|18665.24|18545.24|18669.98|18549.98|18669.98|18549.98|18665.24|18545.24|10
1640827150000|2021-12-30 01:19:10|18670.25|18550.25|18673.54|18553.54|18673.54|18553.54|18670.25|18550.25|10
1640827160000|2021-12-30 01:19:20|18673.57|18553.57|18675.62|18555.62|18675.65|18555.65|18673.57|18553.57|9
1640827170000|2021-12-30 01:19:30|18675.72|18555.72|18676.12|18556.12|18676.12|18556.12|18675.01|18555.01|9
1640827180000|2021-12-30 01:19:40|18676.39|18556.39|18676.47|18556.47|18676.82|18556.82|18676.08|18556.08|10
1640827190000|2021-12-30 01:19:50|18676.28|18556.28|18675.06|18555.06|18676.28|18556.28|18675.06|18555.06|10
1640827200000|2021-12-30 01:20:00|18674.97|18554.97|18673.22|18553.22|18674.97|18554.97|18673.22|18553.22|9
1640827210000|2021-12-30 01:20:10|18673.1|18553.1|18673.48|18553.48|18673.77|18553.77|18672.78|18552.78|9
1640827220000|2021-12-30 01:20:20|18673.52|18553.52|18671.06|18551.06|18673.52|18553.52|18671.06|18551.06|10
1640827230000|2021-12-30 01:20:30|18671.22|18551.22|18670.65|18550.65|18671.69|18551.69|18670.65|18550.65|9
1640827240000|2021-12-30 01:20:40|18669.97|18549.97|18669.6|18549.6|18670.93|18550.93|18669.6|18549.6|9
1640827250000|2021-12-30 01:20:50|18669.33|18549.33|18663.27|18543.27|18669.33|18549.33|18663.27|18543.27|10
1640827260000|2021-12-30 01:21:00|18662.27|18542.27|18658.35|18538.35|18662.44|18542.44|18658.35|18538.35|9
1640827270000|2021-12-30 01:21:10|18657.76|18537.76|18655.33|18535.33|18657.76|18537.76|18655.33|18535.33|10
1640827280000|2021-12-30 01:21:20|18655.2|18535.2|18656.39|18536.39|18656.39|18536.39|18655.2|18535.2|10
1640827290000|2021-12-30 01:21:30|18656.91|18536.91|18655.99|18535.99|18656.91|18536.91|18655.82|18535.82|10
1640827300000|2021-12-30 01:21:40|18656.43|18536.43|18655.83|18535.83|18656.43|18536.43|18655.49|18535.49|10
1640827310000|2021-12-30 01:21:50|18655.94|18535.94|18659.04|18539.04|18659.04|18539.04|18655.94|18535.94|10
1640827320000|2021-12-30 01:22:00|18659.31|18539.31|18659.66|18539.66|18660.14|18540.14|18659.31|18539.31|10
1640827330000|2021-12-30 01:22:10|18659.89|18539.89|18659.53|18539.53|18660.35|18540.35|18659.47|18539.47|9
1640827340000|2021-12-30 01:22:20|18659.44|18539.44|18656.02|18536.02|18659.44|18539.44|18656.02|18536.02|10
1640827350000|2021-12-30 01:22:30|18655.55|18535.55|18646.61|18526.61|18655.55|18535.55|18646.61|18526.61|10
1640827360000|2021-12-30 01:22:40|18645.76|18525.76|18641.14|18521.14|18645.76|18525.76|18641.14|18521.14|10
1640827370000|2021-12-30 01:22:50|18640.94|18520.94|18640.69|18520.69|18642.25|18522.25|18640.49|18520.49|10
1640827380000|2021-12-30 01:23:00|18640.93|18520.93|18639.88|18519.88|18641.1|18521.1|18639.88|18519.88|10
1640827390000|2021-12-30 01:23:10|18640.75|18520.75|18639.67|18519.67|18641.26|18521.26|18639.67|18519.67|9
1640827400000|2021-12-30 01:23:20|18639.54|18519.54|18635.42|18515.42|18639.54|18519.54|18635.42|18515.42|10
1640827410000|2021-12-30 01:23:30|18635.43|18515.43|18634.31|18514.31|18635.43|18515.43|18634.31|18514.31|9
1640827420000|2021-12-30 01:23:40|18634.34|18514.34|18632.41|18512.41|18634.34|18514.34|18632.28|18512.28|10
1640827430000|2021-12-30 01:23:50|18632.48|18512.48|18633.74|18513.74|18633.78|18513.78|18632.48|18512.48|9
1640827440000|2021-12-30 01:24:00|18633.73|18513.73|18641.4|18521.4|18641.4|18521.4|18633.73|18513.73|9
1640827450000|2021-12-30 01:24:10|18643.22|18523.22|18646.04|18526.04|18646.26|18526.26|18643.22|18523.22|10
1640827460000|2021-12-30 01:24:20|18646.05|18526.05|18644.59|18524.59|18646.05|18526.05|18644.59|18524.59|9
1640827470000|2021-12-30 01:24:30|18644.26|18524.26|18645.23|18525.23|18645.23|18525.23|18644.04|18524.04|9
1640827480000|2021-12-30 01:24:40|18645.44|18525.44|18648.04|18528.04|18648.08|18528.08|18645.44|18525.44|10
1640827490000|2021-12-30 01:24:50|18648.33|18528.33|18649.59|18529.59|18650.44|18530.44|18648.33|18528.33|9
1640827500000|2021-12-30 01:25:00|18649.72|18529.72|18648.6|18528.6|18649.72|18529.72|18648.43|18528.43|10
1640827510000|2021-12-30 01:25:10|18648.81|18528.81|18649.61|18529.61|18649.85|18529.85|18648.42|18528.42|10
1640827520000|2021-12-30 01:25:20|18649.73|18529.73|18655.09|18535.09|18655.33|18535.33|18649.73|18529.73|10
1640827530000|2021-12-30 01:25:30|18654.82|18534.82|18657.93|18537.93|18657.93|18537.93|18654.82|18534.82|10
1640827540000|2021-12-30 01:25:40|18658.19|18538.19|18659.38|18539.38|18659.49|18539.49|18658.19|18538.19|10
1640827550000|2021-12-30 01:25:50|18659.26|18539.26|18656.8|18536.8|18660.53|18540.53|18656.8|18536.8|10
1640827560000|2021-12-30 01:26:00|18656.57|18536.57|18654.19|18534.19|18656.57|18536.57|18654.19|18534.19|10
1640827570000|2021-12-30 01:26:10|18653.96|18533.96|18646.12|18526.12|18653.96|18533.96|18646.12|18526.12|10
1640827580000|2021-12-30 01:26:20|18645.73|18525.73|18641.62|18521.62|18645.73|18525.73|18641.62|18521.62|10
1640827590000|2021-12-30 01:26:30|18641.14|18521.14|18640.01|18520.01|18641.14|18521.14|18639.57|18519.57|9
1640827600000|2021-12-30 01:26:40|18640.05|18520.05|18639.87|18519.87|18640.77|18520.77|18639.33|18519.33|9
1640827610000|2021-12-30 01:26:50|18639.93|18519.93|18639.44|18519.44|18640.63|18520.63|18639.13|18519.13|10
1640827620000|2021-12-30 01:27:00|18640.53|18520.53|18640.94|18520.94|18641.2|18521.2|18640.53|18520.53|10
1640827630000|2021-12-30 01:27:10|18641.25|18521.25|18639.72|18519.72|18641.45|18521.45|18639.72|18519.72|10
1640827640000|2021-12-30 01:27:20|18639.63|18519.63|18636.67|18516.67|18639.63|18519.63|18636.66|18516.66|10
1640827650000|2021-12-30 01:27:30|18636.21|18516.21|18637.32|18517.32|18637.59|18517.59|18636.21|18516.21|10
1640827660000|2021-12-30 01:27:40|18636.92|18516.92|18635.54|18515.54|18636.92|18516.92|18635.54|18515.54|10
1640827670000|2021-12-30 01:27:50|18635.28|18515.28|18628.86|18508.86|18635.28|18515.28|18628.71|18508.71|10
1640827680000|2021-12-30 01:28:00|18628.57|18508.57|18627.19|18507.19|18628.57|18508.57|18627.13|18507.13|10
1640827690000|2021-12-30 01:28:10|18627.23|18507.23|18626.89|18506.89|18627.23|18507.23|18626.48|18506.48|10
1640827700000|2021-12-30 01:28:20|18626.16|18506.16|18624.44|18504.44|18626.16|18506.16|18624.27|18504.27|9
1640827710000|2021-12-30 01:28:30|18624.51|18504.51|18625.55|18505.55|18625.55|18505.55|18624.01|18504.01|10
1640827720000|2021-12-30 01:28:40|18626.28|18506.28|18628.63|18508.63|18628.63|18508.63|18626.28|18506.28|10
1640827730000|2021-12-30 01:28:50|18629.21|18509.21|18633.81|18513.81|18633.81|18513.81|18629.21|18509.21|10
1640827740000|2021-12-30 01:29:00|18633.1|18513.1|18635.39|18515.39|18635.69|18515.69|18633.1|18513.1|10
1640827750000|2021-12-30 01:29:10|18635.63|18515.63|18638.15|18518.15|18638.15|18518.15|18635.63|18515.63|10
1640827760000|2021-12-30 01:29:20|18638.09|18518.09|18636.88|18516.88|18638.42|18518.42|18636.88|18516.88|10
1640827770000|2021-12-30 01:29:30|18636.55|18516.55|18633.27|18513.27|18636.66|18516.66|18633.27|18513.27|10
1640827780000|2021-12-30 01:29:40|18632.87|18512.87|18631.14|18511.14|18632.87|18512.87|18631.14|18511.14|10
1640827790000|2021-12-30 01:29:50|18630.63|18510.63|18625.73|18505.73|18630.63|18510.63|18625.73|18505.73|10
1640827800000|2021-12-30 01:30:00|18626.12|18506.12|18626.83|18506.83|18626.83|18506.83|18626.12|18506.12|9
1640827810000|2021-12-30 01:30:10|18627.06|18507.06|18627.04|18507.04|18627.41|18507.41|18627.02|18507.02|10
1640827820000|2021-12-30 01:30:20|18627.62|18507.62|18629.82|18509.82|18629.82|18509.82|18627.61|18507.61|10
1640827830000|2021-12-30 01:30:30|18629.83|18509.83|18629.85|18509.85|18630.17|18510.17|18629.71|18509.71|10
1640827840000|2021-12-30 01:30:40|18629.72|18509.72|18630.99|18510.99|18630.99|18510.99|18629.72|18509.72|10
1640827850000|2021-12-30 01:30:50|18630.88|18510.88|18633|18513|18633|18513|18630.88|18510.88|10
1640827860000|2021-12-30 01:31:00|18632.43|18512.43|18632.36|18512.36|18633.26|18513.26|18631.94|18511.94|10
1640827870000|2021-12-30 01:31:10|18631.94|18511.94|18625.77|18505.77|18632.35|18512.35|18625.77|18505.77|10
1640827880000|2021-12-30 01:31:20|18624.51|18504.51|18616.62|18496.62|18624.51|18504.51|18616.62|18496.62|9
1640827890000|2021-12-30 01:31:30|18615.98|18495.98|18611.03|18491.03|18615.98|18495.98|18611.03|18491.03|10
1640827900000|2021-12-30 01:31:40|18608.95|18488.95|18596.1|18476.1|18608.95|18488.95|18596.1|18476.1|10
1640827910000|2021-12-30 01:31:50|18596.23|18476.23|18586.04|18466.04|18596.23|18476.23|18586.04|18466.04|10
1640827920000|2021-12-30 01:32:00|18585.19|18465.19|18579.72|18459.72|18585.19|18465.19|18579.69|18459.69|10
1640827930000|2021-12-30 01:32:10|18578.09|18458.09|18580.5|18460.5|18580.66|18460.66|18577.36|18457.36|9
1640827940000|2021-12-30 01:32:20|18580.46|18460.46|18578.8|18458.8|18581.05|18461.05|18578.55|18458.55|10
1640827950000|2021-12-30 01:32:30|18578.57|18458.57|18579.97|18459.97|18579.97|18459.97|18578.21|18458.21|8
1640827960000|2021-12-30 01:32:40|18579.64|18459.64|18579.31|18459.31|18579.64|18459.64|18579.31|18459.31|5
1640827970000|2021-12-30 01:32:50|18579.18|18459.18|18583.12|18463.12|18583.15|18463.15|18579.18|18459.18|9
1640827980000|2021-12-30 01:33:00|18585.7|18465.7|18592.5|18472.5|18592.5|18472.5|18582.12|18462.12|10
1640827990000|2021-12-30 01:33:10|18592.99|18472.99|18595.89|18475.89|18595.89|18475.89|18592.99|18472.99|8
1640828000000|2021-12-30 01:33:20|18598.15|18478.15|18596.94|18476.94|18598.15|18478.15|18596.42|18476.42|9
1640828010000|2021-12-30 01:33:30|18597.77|18477.77|18596.42|18476.42|18598.38|18478.38|18595.57|18475.57|10
1640828020000|2021-12-30 01:33:40|18595.47|18475.47|18592.94|18472.94|18595.47|18475.47|18592.94|18472.94|10
1640828030000|2021-12-30 01:33:50|18593.28|18473.28|18592.84|18472.84|18593.83|18473.83|18592.62|18472.62|10
1640828040000|2021-12-30 01:34:00|18592.36|18472.36|18592.7|18472.7|18592.7|18472.7|18591.75|18471.75|10
1640828050000|2021-12-30 01:34:10|18592.88|18472.88|18592.2|18472.2|18592.88|18472.88|18591.83|18471.83|10
1640828060000|2021-12-30 01:34:20|18592.29|18472.29|18589.96|18469.96|18592.29|18472.29|18589.96|18469.96|10
1640828070000|2021-12-30 01:34:30|18589.89|18469.89|18589.89|18469.89|18589.99|18469.99|18588.25|18468.25|10
1640828080000|2021-12-30 01:34:40|18589.68|18469.68|18593.63|18473.63|18593.63|18473.63|18589.68|18469.68|10
1640828090000|2021-12-30 01:34:50|18593.82|18473.82|18597.08|18477.08|18597.08|18477.08|18593.82|18473.82|9
1640828100000|2021-12-30 01:35:00|18597.39|18477.39|18598.71|18478.71|18599.45|18479.45|18597.17|18477.17|10
1640828110000|2021-12-30 01:35:10|18598.72|18478.72|18598.52|18478.52|18599.01|18479.01|18598.52|18478.52|9
1640828120000|2021-12-30 01:35:20|18598.74|18478.74|18601.68|18481.68|18601.68|18481.68|18598.74|18478.74|10
1640828130000|2021-12-30 01:35:30|18601.58|18481.58|18602.58|18482.58|18602.58|18482.58|18601.58|18481.58|10
1640828140000|2021-12-30 01:35:40|18602.46|18482.46|18601.4|18481.4|18602.5|18482.5|18601.23|18481.23|10
1640828150000|2021-12-30 01:35:50|18601.02|18481.02|18601.57|18481.57|18602.06|18482.06|18601.02|18481.02|10
1640828160000|2021-12-30 01:36:00|18601.33|18481.33|18602.11|18482.11|18602.11|18482.11|18601.01|18481.01|10
1640828170000|2021-12-30 01:36:10|18602.42|18482.42|18601.6|18481.6|18602.87|18482.87|18601.39|18481.39|9
1640828180000|2021-12-30 01:36:20|18601.55|18481.55|18600.93|18480.93|18601.55|18481.55|18600.85|18480.85|10
1640828190000|2021-12-30 01:36:30|18601.01|18481.01|18600.79|18480.79|18601.3|18481.3|18600.48|18480.48|9
1640828200000|2021-12-30 01:36:40|18600.91|18480.91|18600.39|18480.39|18600.91|18480.91|18599.9|18479.9|10
1640828210000|2021-12-30 01:36:50|18600.28|18480.28|18601.47|18481.47|18601.54|18481.54|18600.28|18480.28|9
1640828220000|2021-12-30 01:37:00|18601.84|18481.84|18602.81|18482.81|18602.81|18482.81|18601.75|18481.75|10
1640828230000|2021-12-30 01:37:10|18603.03|18483.03|18607.03|18487.03|18607.03|18487.03|18603.03|18483.03|9
1640828240000|2021-12-30 01:37:20|18607.4|18487.4|18610.1|18490.1|18610.1|18490.1|18607.4|18487.4|8
1640828250000|2021-12-30 01:37:30|18610.01|18490.01|18611.43|18491.43|18611.43|18491.43|18609.32|18489.32|10
1640828260000|2021-12-30 01:37:40|18611.1|18491.1|18610.89|18490.89|18611.14|18491.14|18610.38|18490.38|10
1640828270000|2021-12-30 01:37:50|18611.07|18491.07|18611.57|18491.57|18611.66|18491.66|18610.26|18490.26|10
1640828280000|2021-12-30 01:38:00|18611.58|18491.58|18614.89|18494.89|18614.92|18494.92|18611.58|18491.58|10
1640828290000|2021-12-30 01:38:10|18615.34|18495.34|18615.55|18495.55|18615.77|18495.77|18614.83|18494.83|10
1640828300000|2021-12-30 01:38:20|18615.69|18495.69|18617.02|18497.02|18617.84|18497.84|18615.69|18495.69|10
1640828310000|2021-12-30 01:38:30|18616.93|18496.93|18616.44|18496.44|18616.93|18496.93|18616.33|18496.33|8
1640828320000|2021-12-30 01:38:40|18616.1|18496.1|18616.92|18496.92|18617.09|18497.09|18616.1|18496.1|9
1640828330000|2021-12-30 01:38:50|18616.88|18496.88|18618.84|18498.84|18618.89|18498.89|18616.29|18496.29|9
1640828340000|2021-12-30 01:39:00|18619.08|18499.08|18621.23|18501.23|18621.23|18501.23|18619.08|18499.08|9
1640828350000|2021-12-30 01:39:10|18622.18|18502.18|18623.86|18503.86|18623.86|18503.86|18622.18|18502.18|10
1640828360000|2021-12-30 01:39:20|18624.13|18504.13|18627.58|18507.58|18627.58|18507.58|18624.13|18504.13|10
1640828370000|2021-12-30 01:39:30|18627.5|18507.5|18629.17|18509.17|18629.23|18509.23|18627.5|18507.5|10
1640828380000|2021-12-30 01:39:40|18629.83|18509.83|18629.66|18509.66|18630.08|18510.08|18628.78|18508.78|10
1640828390000|2021-12-30 01:39:50|18629.64|18509.64|18630.25|18510.25|18630.25|18510.25|18629.58|18509.58|10
1640828400000|2021-12-30 01:40:00|18630.29|18510.29|18631|18511|18631.01|18511.01|18629.8|18509.8|9
1640828410000|2021-12-30 01:40:10|18631.06|18511.06|18630.55|18510.55|18631.24|18511.24|18630.48|18510.48|8
1640828420000|2021-12-30 01:40:20|18630.48|18510.48|18629.3|18509.3|18630.87|18510.87|18629.22|18509.22|10
1640828430000|2021-12-30 01:40:30|18628.8|18508.8|18627.66|18507.66|18628.8|18508.8|18627.55|18507.55|8
1640828440000|2021-12-30 01:40:40|18627.7|18507.7|18627.09|18507.09|18627.82|18507.82|18626.75|18506.75|10
1640828450000|2021-12-30 01:40:50|18626.8|18506.8|18626.89|18506.89|18626.89|18506.89|18626.28|18506.28|10
1640828460000|2021-12-30 01:41:00|18627.04|18507.04|18634.09|18514.09|18634.09|18514.09|18627.04|18507.04|10
1640828470000|2021-12-30 01:41:10|18635.05|18515.05|18639.2|18519.2|18639.38|18519.38|18635.05|18515.05|9
1640828480000|2021-12-30 01:41:20|18639.24|18519.24|18640.99|18520.99|18640.99|18520.99|18639.24|18519.24|10
1640828490000|2021-12-30 01:41:30|18640.88|18520.88|18641.99|18521.99|18641.99|18521.99|18640.3|18520.3|10
1640828500000|2021-12-30 01:41:40|18642.04|18522.04|18643.01|18523.01|18643.16|18523.16|18641.96|18521.96|10
1640828510000|2021-12-30 01:41:50|18642.51|18522.51|18642.9|18522.9|18643.4|18523.4|18641.78|18521.78|10
1640828520000|2021-12-30 01:42:00|18643.15|18523.15|18644.59|18524.59|18644.62|18524.62|18642.91|18522.91|10
1640828530000|2021-12-30 01:42:10|18645.28|18525.28|18646.75|18526.75|18646.75|18526.75|18645.28|18525.28|10
1640828540000|2021-12-30 01:42:20|18646.76|18526.76|18647.54|18527.54|18647.72|18527.72|18646.75|18526.75|10
1640828550000|2021-12-30 01:42:30|18647.13|18527.13|18645.31|18525.31|18647.13|18527.13|18645.25|18525.25|10
1640828560000|2021-12-30 01:42:40|18645.32|18525.32|18642.51|18522.51|18645.32|18525.32|18642.51|18522.51|9
1640828570000|2021-12-30 01:42:50|18643.32|18523.32|18644.02|18524.02|18644.02|18524.02|18643|18523|10
1640828580000|2021-12-30 01:43:00|18644.06|18524.06|18644.98|18524.98|18644.98|18524.98|18643.76|18523.76|10
1640828590000|2021-12-30 01:43:10|18645.18|18525.18|18646.22|18526.22|18646.25|18526.25|18645.18|18525.18|10
1640828600000|2021-12-30 01:43:20|18647.09|18527.09|18649.63|18529.63|18649.91|18529.91|18647.09|18527.09|10
1640828610000|2021-12-30 01:43:30|18649.59|18529.59|18648.26|18528.26|18650.04|18530.04|18648.26|18528.26|9
1640828620000|2021-12-30 01:43:40|18648.2|18528.2|18647.78|18527.78|18648.32|18528.32|18647.63|18527.63|10
1640828630000|2021-12-30 01:43:50|18647.28|18527.28|18646.77|18526.77|18647.49|18527.49|18646.69|18526.69|10
1640828640000|2021-12-30 01:44:00|18646.86|18526.86|18647.17|18527.17|18647.56|18527.56|18646.86|18526.86|9
1640828650000|2021-12-30 01:44:10|18647.27|18527.27|18646.08|18526.08|18647.27|18527.27|18646.04|18526.04|10
1640828660000|2021-12-30 01:44:20|18646.09|18526.09|18648.23|18528.23|18648.26|18528.26|18646.09|18526.09|10
1640828670000|2021-12-30 01:44:30|18648.87|18528.87|18651.27|18531.27|18651.27|18531.27|18648.87|18528.87|8
1640828680000|2021-12-30 01:44:40|18651.11|18531.11|18654.4|18534.4|18654.47|18534.47|18651.11|18531.11|10
1640828690000|2021-12-30 01:44:50|18654.19|18534.19|18658.12|18538.12|18658.12|18538.12|18653.77|18533.77|10
1640828700000|2021-12-30 01:45:00|18659|18539|18662.24|18542.24|18662.24|18542.24|18659|18539|10
1640828710000|2021-12-30 01:45:10|18662.67|18542.67|18663.63|18543.63|18663.81|18543.81|18662.67|18542.67|10
1640828720000|2021-12-30 01:45:20|18664.75|18544.75|18667.28|18547.28|18667.41|18547.41|18664.75|18544.75|10
1640828730000|2021-12-30 01:45:30|18666.8|18546.8|18662.57|18542.57|18667.36|18547.36|18662.57|18542.57|9
1640828740000|2021-12-30 01:45:40|18662.14|18542.14|18660.16|18540.16|18662.19|18542.19|18660.16|18540.16|10
1640828750000|2021-12-30 01:45:50|18659.9|18539.9|18653.79|18533.79|18659.9|18539.9|18653.79|18533.79|10
1640828760000|2021-12-30 01:46:00|18653.41|18533.41|18651.54|18531.54|18653.41|18533.41|18651.54|18531.54|10
1640828770000|2021-12-30 01:46:10|18651.35|18531.35|18648.31|18528.31|18651.35|18531.35|18648.31|18528.31|8
1640828780000|2021-12-30 01:46:20|18648.2|18528.2|18645.31|18525.31|18648.39|18528.39|18645.14|18525.14|10
1640828790000|2021-12-30 01:46:30|18645.27|18525.27|18645.29|18525.29|18645.55|18525.55|18645.16|18525.16|9
1640828800000|2021-12-30 01:46:40|18646.04|18526.04|18647.21|18527.21|18647.68|18527.68|18646.04|18526.04|10
1640828810000|2021-12-30 01:46:50|18647.15|18527.15|18646.59|18526.59|18647.2|18527.2|18646.27|18526.27|10
1640828820000|2021-12-30 01:47:00|18646.49|18526.49|18646.63|18526.63|18646.87|18526.87|18645.44|18525.44|10
1640828830000|2021-12-30 01:47:10|18646.35|18526.35|18646.84|18526.84|18647.78|18527.78|18646.35|18526.35|10
1640828840000|2021-12-30 01:47:20|18647.39|18527.39|18647.45|18527.45|18647.65|18527.65|18646.75|18526.75|10
1640828850000|2021-12-30 01:47:30|18647.5|18527.5|18645.89|18525.89|18648.51|18528.51|18645.89|18525.89|9
1640828860000|2021-12-30 01:47:40|18645.44|18525.44|18643.39|18523.39|18645.44|18525.44|18643.39|18523.39|9
1640828870000|2021-12-30 01:47:50|18643.32|18523.32|18640.18|18520.18|18643.32|18523.32|18639.95|18519.95|9
1640828880000|2021-12-30 01:48:00|18639.72|18519.72|18634.42|18514.42|18639.72|18519.72|18634.22|18514.22|10
1640828890000|2021-12-30 01:48:10|18633.58|18513.58|18630.25|18510.25|18633.58|18513.58|18629.51|18509.51|10
1640828900000|2021-12-30 01:48:20|18630.66|18510.66|18630.48|18510.48|18631.25|18511.25|18630.09|18510.09|10
1640828910000|2021-12-30 01:48:30|18630.57|18510.57|18632.61|18512.61|18632.61|18512.61|18630.57|18510.57|9
1640828920000|2021-12-30 01:48:40|18634.32|18514.32|18638.95|18518.95|18638.95|18518.95|18634.32|18514.32|10
1640828930000|2021-12-30 01:48:50|18640.69|18520.69|18647.56|18527.56|18647.56|18527.56|18640.69|18520.69|10
1640828940000|2021-12-30 01:49:00|18647.83|18527.83|18651.96|18531.96|18652.31|18532.31|18647.83|18527.83|10
1640828950000|2021-12-30 01:49:10|18652.2|18532.2|18659.8|18539.8|18659.8|18539.8|18652.2|18532.2|10
1640828960000|2021-12-30 01:49:20|18659.65|18539.65|18658.42|18538.42|18659.78|18539.78|18658.23|18538.23|10
1640828970000|2021-12-30 01:49:30|18659.04|18539.04|18665.39|18545.39|18665.62|18545.62|18659.01|18539.01|10
1640828980000|2021-12-30 01:49:40|18665.28|18545.28|18666.48|18546.48|18666.71|18546.71|18665.01|18545.01|10
1640828990000|2021-12-30 01:49:50|18666.79|18546.79|18666.18|18546.18|18666.85|18546.85|18666.03|18546.03|8
1640829000000|2021-12-30 01:50:00|18666.35|18546.35|18668.9|18548.9|18668.9|18548.9|18666.35|18546.35|10
1640829010000|2021-12-30 01:50:10|18669.12|18549.12|18669.95|18549.95|18669.95|18549.95|18668.44|18548.44|10
1640829020000|2021-12-30 01:50:20|18670.66|18550.66|18670.39|18550.39|18670.66|18550.66|18669.85|18549.85|8
1640829030000|2021-12-30 01:50:30|18670.45|18550.45|18672.17|18552.17|18672.17|18552.17|18670.38|18550.38|10
1640829040000|2021-12-30 01:50:40|18672.24|18552.24|18672.18|18552.18|18672.24|18552.24|18670.21|18550.21|10
1640829050000|2021-12-30 01:50:50|18671.71|18551.71|18669.17|18549.17|18672.19|18552.19|18669.17|18549.17|10
1640829060000|2021-12-30 01:51:00|18669.09|18549.09|18671.86|18551.86|18671.86|18551.86|18669.09|18549.09|10
1640829070000|2021-12-30 01:51:10|18672.01|18552.01|18672.49|18552.49|18672.6|18552.6|18671.72|18551.72|10
1640829080000|2021-12-30 01:51:20|18672.34|18552.34|18671.57|18551.57|18672.57|18552.57|18671.3|18551.3|9
1640829090000|2021-12-30 01:51:30|18671.44|18551.44|18671.96|18551.96|18672.92|18552.92|18671.44|18551.44|8
1640829100000|2021-12-30 01:51:40|18671.82|18551.82|18672.03|18552.03|18672.03|18552.03|18671.71|18551.71|7
1640829110000|2021-12-30 01:51:50|18672.32|18552.32|18675.72|18555.72|18675.73|18555.73|18672.32|18552.32|8
1640829120000|2021-12-30 01:52:00|18676.09|18556.09|18679.15|18559.15|18679.15|18559.15|18676.09|18556.09|10
1640829130000|2021-12-30 01:52:10|18679.28|18559.28|18681.08|18561.08|18681.08|18561.08|18679.07|18559.07|10
1640829140000|2021-12-30 01:52:20|18681.47|18561.47|18681.91|18561.91|18682.49|18562.49|18681.47|18561.47|9
1640829150000|2021-12-30 01:52:30|18682.57|18562.57|18681.71|18561.71|18682.9|18562.9|18681.7|18561.7|10
1640829160000|2021-12-30 01:52:40|18681.66|18561.66|18679.09|18559.09|18681.66|18561.66|18679.09|18559.09|10
1640829170000|2021-12-30 01:52:50|18679.02|18559.02|18677.59|18557.59|18679.03|18559.03|18677.57|18557.57|10
1640829180000|2021-12-30 01:53:00|18677.62|18557.62|18676.52|18556.52|18677.62|18557.62|18675.86|18555.86|10
1640829190000|2021-12-30 01:53:10|18677.02|18557.02|18678.39|18558.39|18678.66|18558.66|18677.02|18557.02|9
1640829200000|2021-12-30 01:53:20|18678.44|18558.44|18680.36|18560.36|18680.52|18560.52|18678.44|18558.44|10
1640829210000|2021-12-30 01:53:30|18680.01|18560.01|18680.96|18560.96|18680.96|18560.96|18679.8|18559.8|10
1640829220000|2021-12-30 01:53:40|18680.75|18560.75|18681.52|18561.52|18681.61|18561.61|18680.75|18560.75|10
1640829230000|2021-12-30 01:53:50|18681.5|18561.5|18684.6|18564.6|18684.6|18564.6|18681.14|18561.14|10
1640829240000|2021-12-30 01:54:00|18684.93|18564.93|18686.82|18566.82|18687.19|18567.19|18684.93|18564.93|9
1640829250000|2021-12-30 01:54:10|18686.97|18566.97|18688.24|18568.24|18688.24|18568.24|18686.97|18566.97|10
1640829260000|2021-12-30 01:54:20|18688.71|18568.71|18687.06|18567.06|18689.5|18569.5|18686.91|18566.91|10
1640829270000|2021-12-30 01:54:30|18686.98|18566.98|18687.95|18567.95|18687.95|18567.95|18686.75|18566.75|9
1640829280000|2021-12-30 01:54:40|18688.15|18568.15|18688|18568|18689.38|18569.38|18688|18568|10
1640829290000|2021-12-30 01:54:50|18687.27|18567.27|18682.86|18562.86|18687.27|18567.27|18682.86|18562.86|9
1640829300000|2021-12-30 01:55:00|18682.31|18562.31|18679.06|18559.06|18682.31|18562.31|18679|18559|10
1640829310000|2021-12-30 01:55:10|18677.82|18557.82|18675.91|18555.91|18677.89|18557.89|18675.91|18555.91|9
1640829320000|2021-12-30 01:55:20|18674.94|18554.94|18674.24|18554.24|18674.99|18554.99|18674.21|18554.21|10
1640829330000|2021-12-30 01:55:30|18674.77|18554.77|18675.78|18555.78|18675.78|18555.78|18674.53|18554.53|10
1640829340000|2021-12-30 01:55:40|18675.73|18555.73|18674.2|18554.2|18675.73|18555.73|18673.88|18553.88|10
1640829350000|2021-12-30 01:55:50|18674.23|18554.23|18672.63|18552.63|18674.23|18554.23|18672.5|18552.5|9
1640829360000|2021-12-30 01:56:00|18672.58|18552.58|18674.87|18554.87|18674.87|18554.87|18672.08|18552.08|10
1640829370000|2021-12-30 01:56:10|18675.21|18555.21|18677.54|18557.54|18677.62|18557.62|18675.01|18555.01|9
1640829380000|2021-12-30 01:56:20|18677.48|18557.48|18678.04|18558.04|18679.11|18559.11|18677.48|18557.48|10
1640829390000|2021-12-30 01:56:30|18678.13|18558.13|18674.89|18554.89|18678.13|18558.13|18674.89|18554.89|9
1640829400000|2021-12-30 01:56:40|18674.13|18554.13|18669.06|18549.06|18674.13|18554.13|18669.06|18549.06|10
1640829410000|2021-12-30 01:56:50|18668.74|18548.74|18665.33|18545.33|18668.74|18548.74|18665.25|18545.25|10
1640829420000|2021-12-30 01:57:00|18664.86|18544.86|18662.58|18542.58|18665.25|18545.25|18662.51|18542.51|9
1640829430000|2021-12-30 01:57:10|18661.9|18541.9|18660.45|18540.45|18661.92|18541.92|18660.45|18540.45|7
1640829440000|2021-12-30 01:57:20|18660.22|18540.22|18657.43|18537.43|18660.22|18540.22|18657.43|18537.43|10
1640829450000|2021-12-30 01:57:30|18657.31|18537.31|18655.11|18535.11|18657.31|18537.31|18655.11|18535.11|10
1640829460000|2021-12-30 01:57:40|18654.77|18534.77|18653.19|18533.19|18654.77|18534.77|18653.19|18533.19|9
1640829470000|2021-12-30 01:57:50|18652.93|18532.93|18651.84|18531.84|18653.32|18533.32|18651.62|18531.62|9
1640829480000|2021-12-30 01:58:00|18651.87|18531.87|18649.56|18529.56|18651.87|18531.87|18649.56|18529.56|10
1640829490000|2021-12-30 01:58:10|18648.81|18528.81|18649.02|18529.02|18649.22|18529.22|18648.81|18528.81|10
1640829500000|2021-12-30 01:58:20|18649.51|18529.51|18649.76|18529.76|18650.67|18530.67|18649.51|18529.51|10
1640829510000|2021-12-30 01:58:30|18649.72|18529.72|18648.27|18528.27|18650.04|18530.04|18648.27|18528.27|10
1640829520000|2021-12-30 01:58:40|18648.55|18528.55|18646.52|18526.52|18648.55|18528.55|18646.52|18526.52|10
1640829530000|2021-12-30 01:58:50|18646.36|18526.36|18643.88|18523.88|18646.36|18526.36|18643.88|18523.88|9
1640829540000|2021-12-30 01:59:00|18643.87|18523.87|18640.91|18520.91|18643.98|18523.98|18640.91|18520.91|10
1640829550000|2021-12-30 01:59:10|18640.77|18520.77|18638.58|18518.58|18640.77|18520.77|18638.58|18518.58|10
1640829560000|2021-12-30 01:59:20|18638.51|18518.51|18639.54|18519.54|18639.54|18519.54|18637.94|18517.94|10
1640829570000|2021-12-30 01:59:30|18639.5|18519.5|18639.67|18519.67|18639.97|18519.97|18638.6|18518.6|10
1640829580000|2021-12-30 01:59:40|18639.5|18519.5|18636.46|18516.46|18639.5|18519.5|18636.46|18516.46|10
1640829590000|2021-12-30 01:59:50|18636.9|18516.9|18635.65|18515.65|18637.14|18517.14|18635.65|18515.65|10
1640829600000|2021-12-30 02:00:00|18635.36|18515.36|18632.61|18512.61|18635.36|18515.36|18632.57|18512.57|10
1640829610000|2021-12-30 02:00:10|18632.4|18512.4|18629.81|18509.81|18632.46|18512.46|18629.81|18509.81|9
1640829620000|2021-12-30 02:00:20|18629.82|18509.82|18633.29|18513.29|18633.29|18513.29|18629.82|18509.82|8
1640829630000|2021-12-30 02:00:30|18633.3|18513.3|18634.83|18514.83|18634.83|18514.83|18633.22|18513.22|10
1640829640000|2021-12-30 02:00:40|18635.31|18515.31|18638|18518|18638|18518|18635.31|18515.31|10
1640829650000|2021-12-30 02:00:50|18638.83|18518.83|18639.13|18519.13|18639.87|18519.87|18638.78|18518.78|10
1640829660000|2021-12-30 02:01:00|18639.73|18519.73|18642.36|18522.36|18642.8|18522.8|18639.73|18519.73|10
1640829670000|2021-12-30 02:01:10|18642.12|18522.12|18639.68|18519.68|18642.12|18522.12|18639.68|18519.68|10
1640829680000|2021-12-30 02:01:20|18639.21|18519.21|18637.72|18517.72|18639.21|18519.21|18637.72|18517.72|8
1640829690000|2021-12-30 02:01:30|18637.87|18517.87|18638.16|18518.16|18638.4|18518.4|18637.37|18517.37|10
1640829700000|2021-12-30 02:01:40|18638.25|18518.25|18638.53|18518.53|18638.69|18518.69|18638.17|18518.17|10
1640829710000|2021-12-30 02:01:50|18638.7|18518.7|18638.12|18518.12|18639.03|18519.03|18638.12|18518.12|10
1640829720000|2021-12-30 02:02:00|18637.93|18517.93|18634.45|18514.45|18638.13|18518.13|18634.45|18514.45|10
1640829730000|2021-12-30 02:02:10|18634.22|18514.22|18630.67|18510.67|18634.22|18514.22|18630.56|18510.56|10
1640829740000|2021-12-30 02:02:20|18630.59|18510.59|18628.5|18508.5|18630.61|18510.61|18628.38|18508.38|9
1640829750000|2021-12-30 02:02:30|18628.55|18508.55|18629.95|18509.95|18629.95|18509.95|18628.31|18508.31|10
1640829760000|2021-12-30 02:02:40|18629.58|18509.58|18629.79|18509.79|18630.21|18510.21|18629.36|18509.36|10
1640829770000|2021-12-30 02:02:50|18630.12|18510.12|18628.68|18508.68|18630.12|18510.12|18628.64|18508.64|10
1640829780000|2021-12-30 02:03:00|18628.59|18508.59|18627.69|18507.69|18628.79|18508.79|18627.69|18507.69|9
1640829790000|2021-12-30 02:03:10|18627.44|18507.44|18624.5|18504.5|18627.44|18507.44|18624.5|18504.5|10
1640829800000|2021-12-30 02:03:20|18623.52|18503.52|18620.15|18500.15|18623.52|18503.52|18620.15|18500.15|10
1640829810000|2021-12-30 02:03:30|18619.42|18499.42|18616.06|18496.06|18619.7|18499.7|18616.06|18496.06|10
1640829820000|2021-12-30 02:03:40|18613.2|18493.2|18607.83|18487.83|18613.2|18493.2|18607.83|18487.83|9
1640829830000|2021-12-30 02:03:50|18607.31|18487.31|18604.97|18484.97|18607.31|18487.31|18604.93|18484.93|10
1640829840000|2021-12-30 02:04:00|18603.73|18483.73|18603.43|18483.43|18604.04|18484.04|18603.43|18483.43|10
1640829850000|2021-12-30 02:04:10|18603.5|18483.5|18600.27|18480.27|18603.76|18483.76|18600.27|18480.27|10
1640829860000|2021-12-30 02:04:20|18599.82|18479.82|18594.32|18474.32|18599.82|18479.82|18594.32|18474.32|10
1640829870000|2021-12-30 02:04:30|18591.62|18471.62|18587.21|18467.21|18591.62|18471.62|18587.21|18467.21|10
1640829880000|2021-12-30 02:04:40|18586.96|18466.96|18583.8|18463.8|18586.96|18466.96|18583.8|18463.8|10
1640829890000|2021-12-30 02:04:50|18583.74|18463.74|18580.42|18460.42|18583.74|18463.74|18580.42|18460.42|10
1640829900000|2021-12-30 02:05:00|18579.77|18459.77|18575.6|18455.6|18579.81|18459.81|18575.6|18455.6|10
1640829910000|2021-12-30 02:05:10|18575.46|18455.46|18572.51|18452.51|18575.68|18455.68|18572.51|18452.51|10
1640829920000|2021-12-30 02:05:20|18572.98|18452.98|18562.65|18442.65|18572.98|18452.98|18562.52|18442.52|10
1640829930000|2021-12-30 02:05:30|18562.58|18442.58|18556.75|18436.75|18563.76|18443.76|18556.61|18436.61|10
1640829940000|2021-12-30 02:05:40|18556.89|18436.89|18557.57|18437.57|18557.7|18437.7|18556.6|18436.6|10
1640829950000|2021-12-30 02:05:50|18557.43|18437.43|18554.92|18434.92|18557.56|18437.56|18554.92|18434.92|10
1640829960000|2021-12-30 02:06:00|18555.28|18435.28|18553.88|18433.88|18555.28|18435.28|18553.7|18433.7|10
1640829970000|2021-12-30 02:06:10|18553.8|18433.8|18553.8|18433.8|18554.41|18434.41|18553.8|18433.8|8
1640829980000|2021-12-30 02:06:20|18553.77|18433.77|18554.09|18434.09|18554.67|18434.67|18553.62|18433.62|9
1640829990000|2021-12-30 02:06:30|18555.04|18435.04|18554.78|18434.78|18555.04|18435.04|18554.16|18434.16|10
1640830000000|2021-12-30 02:06:40|18555.23|18435.23|18555.11|18435.11|18555.47|18435.47|18554.59|18434.59|9
1640830010000|2021-12-30 02:06:50|18554.91|18434.91|18554.02|18434.02|18556.32|18436.32|18553.98|18433.98|10
1640830020000|2021-12-30 02:07:00|18553.98|18433.98|18549.88|18429.88|18553.98|18433.98|18549.88|18429.88|10
1640830030000|2021-12-30 02:07:10|18549.59|18429.59|18543.54|18423.54|18549.59|18429.59|18543.52|18423.52|10
1640830040000|2021-12-30 02:07:20|18542.75|18422.75|18536.29|18416.29|18542.75|18422.75|18536.29|18416.29|10
1640830050000|2021-12-30 02:07:30|18535.18|18415.18|18531.27|18411.27|18535.18|18415.18|18531.27|18411.27|10
1640830060000|2021-12-30 02:07:40|18531.96|18411.96|18534.46|18414.46|18534.46|18414.46|18531.2|18411.2|10
1640830070000|2021-12-30 02:07:50|18534.33|18414.33|18541.72|18421.72|18542.12|18422.12|18534.33|18414.33|10
1640830080000|2021-12-30 02:08:00|18541.69|18421.69|18542.94|18422.94|18542.94|18422.94|18540.81|18420.81|9
1640830090000|2021-12-30 02:08:10|18543.25|18423.25|18542.73|18422.73|18543.47|18423.47|18542.12|18422.12|9
1640830100000|2021-12-30 02:08:20|18542.44|18422.44|18541.66|18421.66|18543.77|18423.77|18541.66|18421.66|10
1640830110000|2021-12-30 02:08:30|18541.07|18421.07|18540.11|18420.11|18541.07|18421.07|18539.63|18419.63|10
1640830120000|2021-12-30 02:08:40|18540.07|18420.07|18540.19|18420.19|18540.78|18420.78|18539.65|18419.65|10
1640830130000|2021-12-30 02:08:50|18540.38|18420.38|18544.47|18424.47|18544.47|18424.47|18539.9|18419.9|10
1640830140000|2021-12-30 02:09:00|18542.37|18422.37|18541.32|18421.32|18542.37|18422.37|18540.66|18420.66|10
1640830150000|2021-12-30 02:09:10|18542.17|18422.17|18543.24|18423.24|18543.24|18423.24|18542.09|18422.09|10
1640830160000|2021-12-30 02:09:20|18543.2|18423.2|18543.48|18423.48|18545.34|18425.34|18543.2|18423.2|10
1640830170000|2021-12-30 02:09:30|18542.09|18422.09|18536.77|18416.77|18542.09|18422.09|18536.77|18416.77|10
1640830180000|2021-12-30 02:09:40|18536.69|18416.69|18536.26|18416.26|18538.07|18418.07|18536.26|18416.26|10
1640830190000|2021-12-30 02:09:50|18536.52|18416.52|18534.88|18414.88|18537.04|18417.04|18534.88|18414.88|9
1640830200000|2021-12-30 02:10:00|18534.78|18414.78|18534.09|18414.09|18534.78|18414.78|18533.26|18413.26|10
1640830210000|2021-12-30 02:10:10|18533.32|18413.32|18531.72|18411.72|18533.32|18413.32|18531.72|18411.72|10
1640830220000|2021-12-30 02:10:20|18530.82|18410.82|18532.46|18412.46|18532.46|18412.46|18530.82|18410.82|9
1640830230000|2021-12-30 02:10:30|18532.25|18412.25|18530.96|18410.96|18532.44|18412.44|18530.96|18410.96|10
1640830240000|2021-12-30 02:10:40|18531.36|18411.36|18530.29|18410.29|18531.36|18411.36|18530.29|18410.29|9
1640830250000|2021-12-30 02:10:50|18530.2|18410.2|18527.59|18407.59|18530.2|18410.2|18527.59|18407.59|10
1640830260000|2021-12-30 02:11:00|18527.33|18407.33|18526.81|18406.81|18527.33|18407.33|18526.63|18406.63|10
1640830270000|2021-12-30 02:11:10|18526.58|18406.58|18526.95|18406.95|18528.11|18408.11|18526.58|18406.58|10
1640830280000|2021-12-30 02:11:20|18526.53|18406.53|18531.55|18411.55|18531.55|18411.55|18526.53|18406.53|10
1640830290000|2021-12-30 02:11:30|18531.09|18411.09|18535.66|18415.66|18535.66|18415.66|18531.09|18411.09|9
1640830300000|2021-12-30 02:11:40|18536.19|18416.19|18535.62|18415.62|18536.59|18416.59|18535.62|18415.62|10
1640830310000|2021-12-30 02:11:50|18535.59|18415.59|18537.21|18417.21|18537.21|18417.21|18535.38|18415.38|9
1640830320000|2021-12-30 02:12:00|18537.15|18417.15|18539|18419|18539|18419|18537.15|18417.15|10
1640830330000|2021-12-30 02:12:10|18538.85|18418.85|18540.95|18420.95|18540.97|18420.97|18538.85|18418.85|9
1640830340000|2021-12-30 02:12:20|18541.5|18421.5|18540.99|18420.99|18541.5|18421.5|18540.96|18420.96|10
1640830350000|2021-12-30 02:12:30|18541.13|18421.13|18545.35|18425.35|18545.35|18425.35|18541.07|18421.07|9
1640830360000|2021-12-30 02:12:40|18546.02|18426.02|18547.79|18427.79|18547.79|18427.79|18546.02|18426.02|10
1640830370000|2021-12-30 02:12:50|18547.92|18427.92|18541.32|18421.32|18547.92|18427.92|18541.32|18421.32|10
1640830380000|2021-12-30 02:13:00|18540.77|18420.77|18537.87|18417.87|18540.77|18420.77|18537.87|18417.87|9
1640830390000|2021-12-30 02:13:10|18537.54|18417.54|18536.2|18416.2|18537.54|18417.54|18536|18416|9
1640830400000|2021-12-30 02:13:20|18535.94|18415.94|18534.3|18414.3|18535.96|18415.96|18534.25|18414.25|10
1640830410000|2021-12-30 02:13:30|18534.21|18414.21|18531.82|18411.82|18534.21|18414.21|18531.82|18411.82|9
1640830420000|2021-12-30 02:13:40|18531.41|18411.41|18526.09|18406.09|18531.48|18411.48|18526.09|18406.09|10
1640830430000|2021-12-30 02:13:50|18525.31|18405.31|18517.09|18397.09|18525.31|18405.31|18516.84|18396.84|10
1640830440000|2021-12-30 02:14:00|18516.49|18396.49|18509.67|18389.67|18516.49|18396.49|18509.67|18389.67|10
1640830450000|2021-12-30 02:14:10|18509.46|18389.46|18510.43|18390.43|18510.61|18390.61|18508.46|18388.46|10
1640830460000|2021-12-30 02:14:20|18510.76|18390.76|18512.77|18392.77|18512.77|18392.77|18510.76|18390.76|10
1640830470000|2021-12-30 02:14:30|18512.7|18392.7|18509.49|18389.49|18512.7|18392.7|18509.49|18389.49|10
1640830480000|2021-12-30 02:14:40|18509.3|18389.3|18504.86|18384.86|18509.3|18389.3|18504.86|18384.86|10
1640830490000|2021-12-30 02:14:50|18504.16|18384.16|18499.43|18379.43|18504.16|18384.16|18499.3|18379.3|10
1640830500000|2021-12-30 02:15:00|18498.99|18378.99|18499.59|18379.59|18499.78|18379.78|18498.54|18378.54|10
1640830510000|2021-12-30 02:15:10|18500.61|18380.61|18507.57|18387.57|18507.66|18387.66|18500.61|18380.61|10
1640830520000|2021-12-30 02:15:20|18507.65|18387.65|18515.61|18395.61|18515.61|18395.61|18507.65|18387.65|10
1640830530000|2021-12-30 02:15:30|18517.72|18397.72|18520.54|18400.54|18520.54|18400.54|18517.72|18397.72|10
1640830540000|2021-12-30 02:15:40|18520.63|18400.63|18525.88|18405.88|18525.88|18405.88|18520.45|18400.45|10
1640830550000|2021-12-30 02:15:50|18526.68|18406.68|18527.35|18407.35|18528.8|18408.8|18526.68|18406.68|9
1640830560000|2021-12-30 02:16:00|18526.84|18406.84|18522.25|18402.25|18526.84|18406.84|18522.25|18402.25|10
1640830570000|2021-12-30 02:16:10|18521.96|18401.96|18520.93|18400.93|18522.47|18402.47|18520.93|18400.93|9
1640830580000|2021-12-30 02:16:20|18520.43|18400.43|18524.47|18404.47|18524.47|18404.47|18520.43|18400.43|10
1640830590000|2021-12-30 02:16:30|18525.2|18405.2|18526.49|18406.49|18526.49|18406.49|18524.74|18404.74|10
1640830600000|2021-12-30 02:16:40|18526.45|18406.45|18530.88|18410.88|18530.88|18410.88|18526.13|18406.13|10
1640830610000|2021-12-30 02:16:50|18531.53|18411.53|18531.41|18411.41|18531.76|18411.76|18530.54|18410.54|10
1640830620000|2021-12-30 02:17:00|18531.49|18411.49|18533.66|18413.66|18533.66|18413.66|18531.49|18411.49|10
1640830630000|2021-12-30 02:17:10|18533.86|18413.86|18534.41|18414.41|18534.44|18414.44|18533.19|18413.19|10
1640830640000|2021-12-30 02:17:20|18534.69|18414.69|18535.68|18415.68|18536.51|18416.51|18534.69|18414.69|10
1640830650000|2021-12-30 02:17:30|18534.95|18414.95|18534.87|18414.87|18535.16|18415.16|18534.58|18414.58|10
1640830660000|2021-12-30 02:17:40|18535.68|18415.68|18533.36|18413.36|18535.68|18415.68|18533.36|18413.36|10
1640830670000|2021-12-30 02:17:50|18533.69|18413.69|18525.34|18405.34|18533.69|18413.69|18525.34|18405.34|10
1640830680000|2021-12-30 02:18:00|18523.87|18403.87|18517.2|18397.2|18523.87|18403.87|18517.2|18397.2|10
1640830690000|2021-12-30 02:18:10|18517.08|18397.08|18515.39|18395.39|18517.08|18397.08|18515.39|18395.39|10
1640830700000|2021-12-30 02:18:20|18514.94|18394.94|18515.03|18395.03|18515.03|18395.03|18513.47|18393.47|10
1640830710000|2021-12-30 02:18:30|18515.69|18395.69|18516.78|18396.78|18516.97|18396.97|18515.69|18395.69|10
1640830720000|2021-12-30 02:18:40|18516.79|18396.79|18516.74|18396.74|18516.93|18396.93|18515.9|18395.9|10
1640830730000|2021-12-30 02:18:50|18516.51|18396.51|18516.21|18396.21|18516.51|18396.51|18514.76|18394.76|10
1640830740000|2021-12-30 02:19:00|18516.36|18396.36|18516.52|18396.52|18516.71|18396.71|18515.95|18395.95|10
1640830750000|2021-12-30 02:19:10|18516.53|18396.53|18521.14|18401.14|18521.14|18401.14|18516.53|18396.53|10
1640830760000|2021-12-30 02:19:20|18521.16|18401.16|18523.32|18403.32|18523.32|18403.32|18520.81|18400.81|10
1640830770000|2021-12-30 02:19:30|18524.08|18404.08|18524.71|18404.71|18525.05|18405.05|18524.03|18404.03|10
1640830780000|2021-12-30 02:19:40|18524.73|18404.73|18523.56|18403.56|18525.25|18405.25|18523.44|18403.44|10
1640830790000|2021-12-30 02:19:50|18522.96|18402.96|18513.87|18393.87|18522.96|18402.96|18513.87|18393.87|10
1640830800000|2021-12-30 02:20:00|18513.18|18393.18|18505.26|18385.26|18513.18|18393.18|18505.26|18385.26|10
1640830810000|2021-12-30 02:20:10|18504|18384|18501.9|18381.9|18504|18384|18501.77|18381.77|9
1640830820000|2021-12-30 02:20:20|18501.83|18381.83|18500.25|18380.25|18501.83|18381.83|18499.04|18379.04|10
1640830830000|2021-12-30 02:20:30|18500.39|18380.39|18503.11|18383.11|18503.55|18383.55|18499.88|18379.88|9
1640830840000|2021-12-30 02:20:40|18502.79|18382.79|18501.82|18381.82|18503.44|18383.44|18501.82|18381.82|10
1640830850000|2021-12-30 02:20:50|18501.49|18381.49|18498.08|18378.08|18501.49|18381.49|18498.08|18378.08|10
1640830860000|2021-12-30 02:21:00|18497.94|18377.94|18497.23|18377.23|18497.94|18377.94|18497.23|18377.23|10
1640830870000|2021-12-30 02:21:10|18497.04|18377.04|18498.92|18378.92|18498.92|18378.92|18497.04|18377.04|8
1640830880000|2021-12-30 02:21:20|18498.83|18378.83|18501.57|18381.57|18501.57|18381.57|18498.83|18378.83|10
1640830890000|2021-12-30 02:21:30|18501.8|18381.8|18502.41|18382.41|18502.41|18382.41|18501.25|18381.25|9
1640830900000|2021-12-30 02:21:40|18501.64|18381.64|18508.19|18388.19|18508.19|18388.19|18501.43|18381.43|10
1640830910000|2021-12-30 02:21:50|18509.16|18389.16|18516.12|18396.12|18516.12|18396.12|18509.16|18389.16|10
1640830920000|2021-12-30 02:22:00|18515.64|18395.64|18516.88|18396.88|18517.44|18397.44|18515.64|18395.64|10
1640830930000|2021-12-30 02:22:10|18516.94|18396.94|18519.82|18399.82|18519.82|18399.82|18516.8|18396.8|10
1640830940000|2021-12-30 02:22:20|18520.3|18400.3|18524.67|18404.67|18524.67|18404.67|18520.17|18400.17|10
1640830950000|2021-12-30 02:22:30|18525.47|18405.47|18529.51|18409.51|18529.51|18409.51|18525.47|18405.47|10
1640830960000|2021-12-30 02:22:40|18531.04|18411.04|18539.8|18419.8|18539.8|18419.8|18531.04|18411.04|10
1640830970000|2021-12-30 02:22:50|18540.4|18420.4|18539.3|18419.3|18543.28|18423.28|18539.3|18419.3|10
1640830980000|2021-12-30 02:23:00|18538.77|18418.77|18540.89|18420.89|18541.71|18421.71|18538.77|18418.77|10
1640830990000|2021-12-30 02:23:10|18541.56|18421.56|18544.71|18424.71|18544.71|18424.71|18541.56|18421.56|10
1640831000000|2021-12-30 02:23:20|18545.1|18425.1|18543.66|18423.66|18545.1|18425.1|18543.66|18423.66|10
1640831010000|2021-12-30 02:23:30|18543.19|18423.19|18542.25|18422.25|18543.19|18423.19|18541.43|18421.43|9
1640831020000|2021-12-30 02:23:40|18542.15|18422.15|18542.94|18422.94|18542.94|18422.94|18541.25|18421.25|10
1640831030000|2021-12-30 02:23:50|18542.9|18422.9|18545.3|18425.3|18545.54|18425.54|18542.9|18422.9|10
1640831040000|2021-12-30 02:24:00|18546|18426|18545.65|18425.65|18546.94|18426.94|18545.65|18425.65|10
1640831050000|2021-12-30 02:24:10|18545.47|18425.47|18546.38|18426.38|18546.38|18426.38|18544.95|18424.95|10
1640831060000|2021-12-30 02:24:20|18546.47|18426.47|18547.09|18427.09|18547.6|18427.6|18546.14|18426.14|10
1640831070000|2021-12-30 02:24:30|18547.32|18427.32|18545.49|18425.49|18547.32|18427.32|18545.49|18425.49|9
1640831080000|2021-12-30 02:24:40|18545.04|18425.04|18541.63|18421.63|18545.04|18425.04|18541.63|18421.63|10
1640831090000|2021-12-30 02:24:50|18541.65|18421.65|18542.71|18422.71|18543.2|18423.2|18541.65|18421.65|10
1640831100000|2021-12-30 02:25:00|18542.39|18422.39|18542.83|18422.83|18543.86|18423.86|18542.04|18422.04|10
1640831110000|2021-12-30 02:25:10|18543.08|18423.08|18542.22|18422.22|18543.77|18423.77|18541.92|18421.92|10
1640831120000|2021-12-30 02:25:20|18542.15|18422.15|18543.32|18423.32|18543.47|18423.47|18542.15|18422.15|10
1640831130000|2021-12-30 02:25:30|18544.51|18424.51|18549.98|18429.98|18549.98|18429.98|18544.51|18424.51|10
1640831140000|2021-12-30 02:25:40|18551.83|18431.83|18554.34|18434.34|18554.34|18434.34|18551.83|18431.83|10
1640831150000|2021-12-30 02:25:50|18554.38|18434.38|18555.18|18435.18|18555.18|18435.18|18553.84|18433.84|10
1640831160000|2021-12-30 02:26:00|18555.57|18435.57|18556.9|18436.9|18556.9|18436.9|18555.17|18435.17|10
1640831170000|2021-12-30 02:26:10|18557.72|18437.72|18560.18|18440.18|18560.32|18440.32|18557.69|18437.69|9
1640831180000|2021-12-30 02:26:20|18559.8|18439.8|18562.69|18442.69|18562.69|18442.69|18559.06|18439.06|9
1640831190000|2021-12-30 02:26:30|18563.13|18443.13|18563.99|18443.99|18564.14|18444.14|18562.75|18442.75|9
1640831200000|2021-12-30 02:26:40|18564.35|18444.35|18563.79|18443.79|18564.63|18444.63|18563.56|18443.56|10
1640831210000|2021-12-30 02:26:50|18563.38|18443.38|18561.1|18441.1|18563.38|18443.38|18560.98|18440.98|10
1640831220000|2021-12-30 02:27:00|18561.04|18441.04|18561|18441|18561.26|18441.26|18560.6|18440.6|10
1640831230000|2021-12-30 02:27:10|18561.07|18441.07|18562.04|18442.04|18562.04|18442.04|18561.07|18441.07|10
1640831240000|2021-12-30 02:27:20|18562.31|18442.31|18562.77|18442.77|18562.77|18442.77|18561.69|18441.69|10
1640831250000|2021-12-30 02:27:30|18563.14|18443.14|18566|18446|18566|18446|18563.14|18443.14|9
1640831260000|2021-12-30 02:27:40|18566.32|18446.32|18568.22|18448.22|18568.38|18448.38|18566.32|18446.32|10
1640831270000|2021-12-30 02:27:50|18568.99|18448.99|18572.04|18452.04|18572.04|18452.04|18568.99|18448.99|9
1640831280000|2021-12-30 02:28:00|18573.02|18453.02|18576.82|18456.82|18577.06|18457.06|18573.02|18453.02|10
1640831290000|2021-12-30 02:28:10|18577.32|18457.32|18578.14|18458.14|18578.44|18458.44|18577.32|18457.32|10
1640831300000|2021-12-30 02:28:20|18578.08|18458.08|18578.97|18458.97|18578.97|18458.97|18578.08|18458.08|10
1640831310000|2021-12-30 02:28:30|18580.51|18460.51|18579.87|18459.87|18580.51|18460.51|18579.45|18459.45|9
1640831320000|2021-12-30 02:28:40|18579.91|18459.91|18580.68|18460.68|18580.68|18460.68|18579.56|18459.56|10
1640831330000|2021-12-30 02:28:50|18580.6|18460.6|18580.88|18460.88|18580.89|18460.89|18580.24|18460.24|9
1640831340000|2021-12-30 02:29:00|18580.83|18460.83|18580.78|18460.78|18581.37|18461.37|18580.31|18460.31|10
1640831350000|2021-12-30 02:29:10|18580.5|18460.5|18579.75|18459.75|18580.51|18460.51|18579.75|18459.75|9
1640831360000|2021-12-30 02:29:20|18579.76|18459.76|18581.28|18461.28|18581.28|18461.28|18579.61|18459.61|10
1640831370000|2021-12-30 02:29:30|18581.41|18461.41|18583.14|18463.14|18583.36|18463.36|18581.41|18461.41|10
1640831380000|2021-12-30 02:29:40|18583.01|18463.01|18582.61|18462.61|18583.19|18463.19|18582.61|18462.61|8
1640831390000|2021-12-30 02:29:50|18582.52|18462.52|18581.23|18461.23|18582.77|18462.77|18581.23|18461.23|9
1640831400000|2021-12-30 02:30:00|18580.98|18460.98|18578.45|18458.45|18581.22|18461.22|18578.39|18458.39|10
1640831410000|2021-12-30 02:30:10|18577.69|18457.69|18576.42|18456.42|18577.69|18457.69|18576.42|18456.42|10
1640831420000|2021-12-30 02:30:20|18576.3|18456.3|18575.14|18455.14|18576.86|18456.86|18575.14|18455.14|10
1640831430000|2021-12-30 02:30:30|18574.97|18454.97|18574.69|18454.69|18575.11|18455.11|18574.46|18454.46|10
1640831440000|2021-12-30 02:30:40|18574.86|18454.86|18573.02|18453.02|18574.86|18454.86|18573.02|18453.02|10
1640831450000|2021-12-30 02:30:50|18573.08|18453.08|18562.06|18442.06|18573.08|18453.08|18562.06|18442.06|10
1640831460000|2021-12-30 02:31:00|18561.66|18441.66|18557.96|18437.96|18561.66|18441.66|18556.91|18436.91|10
1640831470000|2021-12-30 02:31:10|18557.68|18437.68|18553.64|18433.64|18557.68|18437.68|18553.64|18433.64|9
1640831480000|2021-12-30 02:31:20|18553.54|18433.54|18552.48|18432.48|18553.54|18433.54|18552.48|18432.48|10
1640831490000|2021-12-30 02:31:30|18552.43|18432.43|18546.4|18426.4|18552.43|18432.43|18546.4|18426.4|10
1640831500000|2021-12-30 02:31:40|18546.56|18426.56|18546.24|18426.24|18546.83|18426.83|18546.03|18426.03|10
1640831510000|2021-12-30 02:31:50|18546.1|18426.1|18546.05|18426.05|18546.25|18426.25|18545.76|18425.76|9
1640831520000|2021-12-30 02:32:00|18546.02|18426.02|18542.8|18422.8|18546.02|18426.02|18542.8|18422.8|10
1640831530000|2021-12-30 02:32:10|18542.61|18422.61|18540.72|18420.72|18542.61|18422.61|18540.56|18420.56|10
1640831540000|2021-12-30 02:32:20|18541.16|18421.16|18544.44|18424.44|18544.44|18424.44|18540.62|18420.62|10
1640831550000|2021-12-30 02:32:30|18545.04|18425.04|18550.53|18430.53|18550.53|18430.53|18545.04|18425.04|10
1640831560000|2021-12-30 02:32:40|18551.31|18431.31|18552.51|18432.51|18552.51|18432.51|18551.31|18431.31|10
1640831570000|2021-12-30 02:32:50|18552.6|18432.6|18553.3|18433.3|18553.3|18433.3|18551.85|18431.85|9
1640831580000|2021-12-30 02:33:00|18552.94|18432.94|18555.16|18435.16|18555.39|18435.39|18552.94|18432.94|9
1640831590000|2021-12-30 02:33:10|18555.4|18435.4|18561.06|18441.06|18561.06|18441.06|18555.4|18435.4|10
1640831600000|2021-12-30 02:33:20|18561.57|18441.57|18563.05|18443.05|18563.05|18443.05|18560.95|18440.95|10
1640831610000|2021-12-30 02:33:30|18563.28|18443.28|18564.79|18444.79|18564.98|18444.98|18563.28|18443.28|10
1640831620000|2021-12-30 02:33:40|18565.47|18445.47|18567.25|18447.25|18567.25|18447.25|18565.47|18445.47|10
1640831630000|2021-12-30 02:33:50|18567.62|18447.62|18568.65|18448.65|18568.65|18448.65|18567.23|18447.23|10
1640831640000|2021-12-30 02:34:00|18568.74|18448.74|18570.18|18450.18|18570.18|18450.18|18568.74|18448.74|10
1640831650000|2021-12-30 02:34:10|18569.77|18449.77|18571.17|18451.17|18571.17|18451.17|18569.69|18449.69|10
1640831660000|2021-12-30 02:34:20|18571.29|18451.29|18571.39|18451.39|18571.79|18451.79|18569.68|18449.68|10
1640831670000|2021-12-30 02:34:30|18571.6|18451.6|18571.95|18451.95|18572.26|18452.26|18571.44|18451.44|9
1640831680000|2021-12-30 02:34:40|18572.01|18452.01|18573.43|18453.43|18573.51|18453.51|18571.93|18451.93|9
1640831690000|2021-12-30 02:34:50|18573.23|18453.23|18574.82|18454.82|18574.82|18454.82|18573.23|18453.23|9
1640831700000|2021-12-30 02:35:00|18575.72|18455.72|18577.48|18457.48|18577.48|18457.48|18575.62|18455.62|10
1640831710000|2021-12-30 02:35:10|18577.98|18457.98|18580.94|18460.94|18580.94|18460.94|18577.98|18457.98|10
1640831720000|2021-12-30 02:35:20|18581.25|18461.25|18583.13|18463.13|18583.34|18463.34|18581.25|18461.25|10
1640831730000|2021-12-30 02:35:30|18583.3|18463.3|18583.23|18463.23|18584.01|18464.01|18583.23|18463.23|9
1640831740000|2021-12-30 02:35:40|18583.32|18463.32|18583.92|18463.92|18583.92|18463.92|18583.32|18463.32|9
1640831750000|2021-12-30 02:35:50|18583.9|18463.9|18585.8|18465.8|18585.8|18465.8|18582.49|18462.49|10
1640831760000|2021-12-30 02:36:00|18586.01|18466.01|18586.04|18466.04|18586.11|18466.11|18585.26|18465.26|9
1640831770000|2021-12-30 02:36:10|18585.95|18465.95|18584.7|18464.7|18586.47|18466.47|18584.7|18464.7|10
1640831780000|2021-12-30 02:36:20|18584.17|18464.17|18584.41|18464.41|18584.43|18464.43|18583.87|18463.87|10
1640831790000|2021-12-30 02:36:30|18584.62|18464.62|18585.69|18465.69|18586.42|18466.42|18584.62|18464.62|10
1640831800000|2021-12-30 02:36:40|18585.6|18465.6|18585.59|18465.59|18586.01|18466.01|18585.28|18465.28|10
1640831810000|2021-12-30 02:36:50|18585.41|18465.41|18585.35|18465.35|18585.5|18465.5|18584.94|18464.94|10
1640831820000|2021-12-30 02:37:00|18585.41|18465.41|18585.57|18465.57|18585.94|18465.94|18585.41|18465.41|10
1640831830000|2021-12-30 02:37:10|18585.26|18465.26|18582.51|18462.51|18585.64|18465.64|18582.51|18462.51|10
1640831840000|2021-12-30 02:37:20|18582.5|18462.5|18578.59|18458.59|18582.5|18462.5|18578.59|18458.59|10
1640831850000|2021-12-30 02:37:30|18578.48|18458.48|18574.69|18454.69|18578.48|18458.48|18574.69|18454.69|10
1640831860000|2021-12-30 02:37:40|18574.18|18454.18|18573.19|18453.19|18574.18|18454.18|18572.92|18452.92|10
1640831870000|2021-12-30 02:37:50|18573.38|18453.38|18575.47|18455.47|18575.47|18455.47|18573.38|18453.38|10
1640831880000|2021-12-30 02:38:00|18575.54|18455.54|18577.08|18457.08|18577.23|18457.23|18575.41|18455.41|9
1640831890000|2021-12-30 02:38:10|18577.39|18457.39|18577.2|18457.2|18577.71|18457.71|18577.2|18457.2|9
1640831900000|2021-12-30 02:38:20|18577.5|18457.5|18577.12|18457.12|18577.91|18457.91|18576.94|18456.94|10
1640831910000|2021-12-30 02:38:30|18577.32|18457.32|18577.93|18457.93|18577.93|18457.93|18577.32|18457.32|10
1640831920000|2021-12-30 02:38:40|18577.28|18457.28|18575.13|18455.13|18577.28|18457.28|18575.13|18455.13|10
1640831930000|2021-12-30 02:38:50|18575.56|18455.56|18574.63|18454.63|18575.56|18455.56|18573.25|18453.25|10
1640831940000|2021-12-30 02:39:00|18574.5|18454.5|18574.12|18454.12|18575.28|18455.28|18574.01|18454.01|10
1640831950000|2021-12-30 02:39:10|18573.89|18453.89|18572.45|18452.45|18573.89|18453.89|18572.27|18452.27|10
1640831960000|2021-12-30 02:39:20|18572.36|18452.36|18572.8|18452.8|18572.8|18452.8|18572.01|18452.01|9
1640831970000|2021-12-30 02:39:30|18572.95|18452.95|18574.61|18454.61|18574.61|18454.61|18572.95|18452.95|10
1640831980000|2021-12-30 02:39:40|18574.92|18454.92|18577.65|18457.65|18577.65|18457.65|18574.92|18454.92|10
1640831990000|2021-12-30 02:39:50|18577.55|18457.55|18578.73|18458.73|18578.84|18458.84|18577.17|18457.17|9
1640832000000|2021-12-30 02:40:00|18578.7|18458.7|18579.91|18459.91|18579.91|18459.91|18578.7|18458.7|9
1640832010000|2021-12-30 02:40:10|18580.81|18460.81|18579.15|18459.15|18580.81|18460.81|18579.15|18459.15|9
1640832020000|2021-12-30 02:40:20|18579.25|18459.25|18578.96|18458.96|18579.25|18459.25|18578.54|18458.54|10
1640832030000|2021-12-30 02:40:30|18579.42|18459.42|18580.03|18460.03|18580.66|18460.66|18579.42|18459.42|10
1640832040000|2021-12-30 02:40:40|18580.73|18460.73|18580.33|18460.33|18580.8|18460.8|18580.06|18460.06|10
1640832050000|2021-12-30 02:40:50|18580.28|18460.28|18582.8|18462.8|18582.8|18462.8|18580.28|18460.28|10
1640832060000|2021-12-30 02:41:00|18582.76|18462.76|18587.12|18467.12|18587.12|18467.12|18582.4|18462.4|10
1640832070000|2021-12-30 02:41:10|18587.4|18467.4|18592.15|18472.15|18592.15|18472.15|18587.4|18467.4|9
1640832080000|2021-12-30 02:41:20|18592.18|18472.18|18592.85|18472.85|18593.27|18473.27|18592.05|18472.05|10
1640832090000|2021-12-30 02:41:30|18592.79|18472.79|18593.08|18473.08|18593.08|18473.08|18592.39|18472.39|10
1640832100000|2021-12-30 02:41:40|18593.29|18473.29|18591.5|18471.5|18593.29|18473.29|18591.5|18471.5|10
1640832110000|2021-12-30 02:41:50|18590.7|18470.7|18589.58|18469.58|18590.7|18470.7|18589.58|18469.58|10
1640832120000|2021-12-30 02:42:00|18590.49|18470.49|18592.41|18472.41|18592.52|18472.52|18590.49|18470.49|10
1640832130000|2021-12-30 02:42:10|18592.63|18472.63|18592.38|18472.38|18592.87|18472.87|18592.27|18472.27|10
1640832140000|2021-12-30 02:42:20|18592.36|18472.36|18592.74|18472.74|18592.86|18472.86|18592.25|18472.25|8
1640832150000|2021-12-30 02:42:30|18592.16|18472.16|18590.89|18470.89|18592.16|18472.16|18590.21|18470.21|10
1640832160000|2021-12-30 02:42:40|18591.15|18471.15|18591.51|18471.51|18592.06|18472.06|18591.15|18471.15|8
1640832170000|2021-12-30 02:42:50|18591.27|18471.27|18591.86|18471.86|18591.86|18471.86|18591.27|18471.27|10
1640832180000|2021-12-30 02:43:00|18592.08|18472.08|18593.49|18473.49|18594.39|18474.39|18592.08|18472.08|10
1640832190000|2021-12-30 02:43:10|18593.58|18473.58|18593.13|18473.13|18594.56|18474.56|18593.13|18473.13|10
1640832200000|2021-12-30 02:43:20|18593.28|18473.28|18597.43|18477.43|18597.43|18477.43|18593.28|18473.28|10
1640832210000|2021-12-30 02:43:30|18597.45|18477.45|18597.79|18477.79|18597.79|18477.79|18597.31|18477.31|8
1640832220000|2021-12-30 02:43:40|18597.73|18477.73|18596.43|18476.43|18598.13|18478.13|18596.43|18476.43|10
1640832230000|2021-12-30 02:43:50|18596.02|18476.02|18595.39|18475.39|18596.02|18476.02|18594.95|18474.95|10
1640832240000|2021-12-30 02:44:00|18595.18|18475.18|18594.31|18474.31|18595.18|18475.18|18594.17|18474.17|10
1640832250000|2021-12-30 02:44:10|18594.59|18474.59|18596.32|18476.32|18596.39|18476.39|18593.41|18473.41|10
1640832260000|2021-12-30 02:44:20|18596.34|18476.34|18595.82|18475.82|18596.41|18476.41|18595.59|18475.59|9
1640832270000|2021-12-30 02:44:30|18595.61|18475.61|18596.93|18476.93|18596.93|18476.93|18595.44|18475.44|9
1640832280000|2021-12-30 02:44:40|18598.04|18478.04|18600.71|18480.71|18600.71|18480.71|18598.03|18478.03|9
1640832290000|2021-12-30 02:44:50|18600.77|18480.77|18602.38|18482.38|18602.38|18482.38|18600.77|18480.77|10
1640832300000|2021-12-30 02:45:00|18602.37|18482.37|18603.44|18483.44|18603.44|18483.44|18602.22|18482.22|10
1640832310000|2021-12-30 02:45:10|18603.53|18483.53|18600.78|18480.78|18603.53|18483.53|18600.78|18480.78|10
1640832320000|2021-12-30 02:45:20|18600.85|18480.85|18599.34|18479.34|18600.85|18480.85|18599.34|18479.34|9
1640832330000|2021-12-30 02:45:30|18599.62|18479.62|18598.09|18478.09|18599.62|18479.62|18597.95|18477.95|10
1640832340000|2021-12-30 02:45:40|18597.53|18477.53|18595.46|18475.46|18597.53|18477.53|18595.46|18475.46|10
1640832350000|2021-12-30 02:45:50|18595.77|18475.77|18598.08|18478.08|18598.08|18478.08|18595.7|18475.7|10
1640832360000|2021-12-30 02:46:00|18598.49|18478.49|18600.48|18480.48|18600.5|18480.5|18598.49|18478.49|10
1640832370000|2021-12-30 02:46:10|18600.98|18480.98|18602.48|18482.48|18602.57|18482.57|18600.98|18480.98|10
1640832380000|2021-12-30 02:46:20|18602.73|18482.73|18603.39|18483.39|18603.39|18483.39|18602.16|18482.16|10
1640832390000|2021-12-30 02:46:30|18603.34|18483.34|18604.24|18484.24|18604.24|18484.24|18603.03|18483.03|10
1640832400000|2021-12-30 02:46:40|18604.42|18484.42|18602.12|18482.12|18604.59|18484.59|18602.12|18482.12|10
1640832410000|2021-12-30 02:46:50|18600.98|18480.98|18597.51|18477.51|18600.98|18480.98|18597.51|18477.51|10
1640832420000|2021-12-30 02:47:00|18596.95|18476.95|18594.72|18474.72|18597.07|18477.07|18594.72|18474.72|9
1640832430000|2021-12-30 02:47:10|18594.45|18474.45|18592.59|18472.59|18594.45|18474.45|18592.59|18472.59|10
1640832440000|2021-12-30 02:47:20|18592.37|18472.37|18589.67|18469.67|18592.37|18472.37|18589.67|18469.67|9
1640832450000|2021-12-30 02:47:30|18589.58|18469.58|18589.4|18469.4|18589.58|18469.58|18588.48|18468.48|10
1640832460000|2021-12-30 02:47:40|18589.73|18469.73|18586.49|18466.49|18589.73|18469.73|18585.4|18465.4|10
1640832470000|2021-12-30 02:47:50|18585.98|18465.98|18584.21|18464.21|18585.98|18465.98|18584.21|18464.21|10
1640832480000|2021-12-30 02:48:00|18584.2|18464.2|18583.82|18463.82|18584.2|18464.2|18582.42|18462.42|10
1640832490000|2021-12-30 02:48:10|18583.74|18463.74|18586.86|18466.86|18586.86|18466.86|18583.74|18463.74|10
1640832500000|2021-12-30 02:48:20|18587.01|18467.01|18586.87|18466.87|18587.01|18467.01|18586.34|18466.34|10
1640832510000|2021-12-30 02:48:30|18586.98|18466.98|18586.73|18466.73|18587.2|18467.2|18586.65|18466.65|10
1640832520000|2021-12-30 02:48:40|18586.15|18466.15|18586.82|18466.82|18586.82|18466.82|18585.99|18465.99|10
1640832530000|2021-12-30 02:48:50|18586.99|18466.99|18587.48|18467.48|18587.48|18467.48|18586.81|18466.81|10
1640832540000|2021-12-30 02:49:00|18587.92|18467.92|18590.63|18470.63|18590.63|18470.63|18587.92|18467.92|9
1640832550000|2021-12-30 02:49:10|18591.25|18471.25|18594.39|18474.39|18594.51|18474.51|18591.25|18471.25|10
1640832560000|2021-12-30 02:49:20|18595.63|18475.63|18598.54|18478.54|18598.84|18478.84|18595.29|18475.29|10
1640832570000|2021-12-30 02:49:30|18598.97|18478.97|18598.45|18478.45|18599.49|18479.49|18598.45|18478.45|10
1640832580000|2021-12-30 02:49:40|18598.1|18478.1|18595.77|18475.77|18598.1|18478.1|18595.77|18475.77|10
1640832590000|2021-12-30 02:49:50|18595.06|18475.06|18593.3|18473.3|18595.06|18475.06|18593.3|18473.3|10
1640832600000|2021-12-30 02:50:00|18593.77|18473.77|18596.23|18476.23|18596.23|18476.23|18593.77|18473.77|10
1640832610000|2021-12-30 02:50:10|18597.66|18477.66|18598.84|18478.84|18599.06|18479.06|18597.59|18477.59|10
1640832620000|2021-12-30 02:50:20|18599.6|18479.6|18599.71|18479.71|18600.03|18480.03|18599.19|18479.19|10
1640832630000|2021-12-30 02:50:30|18599.91|18479.91|18602.36|18482.36|18602.67|18482.67|18599.91|18479.91|10
1640832640000|2021-12-30 02:50:40|18602.27|18482.27|18603.05|18483.05|18603.09|18483.09|18602.15|18482.15|9
1640832650000|2021-12-30 02:50:50|18603.2|18483.2|18603.96|18483.96|18604.15|18484.15|18603.2|18483.2|10
1640832660000|2021-12-30 02:51:00|18603.75|18483.75|18603.42|18483.42|18604.28|18484.28|18603.24|18483.24|10
1640832670000|2021-12-30 02:51:10|18603.41|18483.41|18603.69|18483.69|18603.86|18483.86|18603.27|18483.27|9
1640832680000|2021-12-30 02:51:20|18603.48|18483.48|18603.38|18483.38|18603.75|18483.75|18603.04|18483.04|10
1640832690000|2021-12-30 02:51:30|18602.68|18482.68|18602.86|18482.86|18602.95|18482.95|18602.62|18482.62|9
1640832700000|2021-12-30 02:51:40|18602.89|18482.89|18604.03|18484.03|18605.34|18485.34|18602.89|18482.89|8
1640832710000|2021-12-30 02:51:50|18603.86|18483.86|18601.83|18481.83|18603.86|18483.86|18601.83|18481.83|9
1640832720000|2021-12-30 02:52:00|18601.79|18481.79|18601.56|18481.56|18601.86|18481.86|18601.35|18481.35|10
1640832730000|2021-12-30 02:52:10|18601.59|18481.59|18600.42|18480.42|18601.59|18481.59|18600.42|18480.42|10
1640832740000|2021-12-30 02:52:20|18600.22|18480.22|18599.86|18479.86|18600.22|18480.22|18599.83|18479.83|7
1640832750000|2021-12-30 02:52:30|18599.91|18479.91|18600.74|18480.74|18600.74|18480.74|18599.65|18479.65|9
1640832760000|2021-12-30 02:52:40|18600.73|18480.73|18600.42|18480.42|18600.99|18480.99|18600.33|18480.33|9
1640832770000|2021-12-30 02:52:50|18600.53|18480.53|18600.02|18480.02|18600.67|18480.67|18600.02|18480.02|8
1640832780000|2021-12-30 02:53:00|18599.8|18479.8|18601.15|18481.15|18601.15|18481.15|18599.8|18479.8|10
1640832790000|2021-12-30 02:53:10|18601.39|18481.39|18602.33|18482.33|18602.58|18482.58|18601.22|18481.22|10
1640832800000|2021-12-30 02:53:20|18602.65|18482.65|18602.69|18482.69|18602.95|18482.95|18602.55|18482.55|10
1640832810000|2021-12-30 02:53:30|18602.27|18482.27|18601.95|18481.95|18602.64|18482.64|18601.9|18481.9|10
1640832820000|2021-12-30 02:53:40|18601.84|18481.84|18601.08|18481.08|18601.93|18481.93|18601.08|18481.08|9
1640832830000|2021-12-30 02:53:50|18601.01|18481.01|18601.31|18481.31|18601.77|18481.77|18600.96|18480.96|8
1640832840000|2021-12-30 02:54:00|18601.74|18481.74|18602.54|18482.54|18602.76|18482.76|18601.61|18481.61|8
1640832850000|2021-12-30 02:54:10|18602.34|18482.34|18604.07|18484.07|18604.2|18484.2|18602.34|18482.34|10
1640832860000|2021-12-30 02:54:20|18604.02|18484.02|18602.74|18482.74|18604.45|18484.45|18602.74|18482.74|8
1640832870000|2021-12-30 02:54:30|18601.89|18481.89|18601.63|18481.63|18602|18482|18601.63|18481.63|10
1640832880000|2021-12-30 02:54:40|18601.58|18481.58|18599.93|18479.93|18601.58|18481.58|18599.93|18479.93|8
1640832890000|2021-12-30 02:54:50|18599.74|18479.74|18598.68|18478.68|18599.87|18479.87|18598.68|18478.68|9
1640832900000|2021-12-30 02:55:00|18598.81|18478.81|18602.01|18482.01|18602.01|18482.01|18598.81|18478.81|10
1640832910000|2021-12-30 02:55:10|18603.26|18483.26|18605.12|18485.12|18605.12|18485.12|18603.26|18483.26|10
1640832920000|2021-12-30 02:55:20|18605.67|18485.67|18606.68|18486.68|18606.68|18486.68|18605.37|18485.37|9
1640832930000|2021-12-30 02:55:30|18606.49|18486.49|18604.03|18484.03|18606.87|18486.87|18604.03|18484.03|10
1640832940000|2021-12-30 02:55:40|18603.69|18483.69|18601.7|18481.7|18603.91|18483.91|18601.7|18481.7|8
1640832950000|2021-12-30 02:55:50|18601.71|18481.71|18600.36|18480.36|18601.71|18481.71|18600.36|18480.36|10
1640832960000|2021-12-30 02:56:00|18600.55|18480.55|18600.36|18480.36|18600.6|18480.6|18600.26|18480.26|8
1640832970000|2021-12-30 02:56:10|18599.86|18479.86|18595.72|18475.72|18599.86|18479.86|18595.72|18475.72|10
1640832980000|2021-12-30 02:56:20|18593.98|18473.98|18587.91|18467.91|18593.98|18473.98|18587.91|18467.91|10
1640832990000|2021-12-30 02:56:30|18587.41|18467.41|18576.89|18456.89|18587.41|18467.41|18576.89|18456.89|10
1640833000000|2021-12-30 02:56:40|18575.76|18455.76|18570.25|18450.25|18575.76|18455.76|18570.25|18450.25|10
1640833010000|2021-12-30 02:56:50|18568.44|18448.44|18564.57|18444.57|18568.44|18448.44|18564.57|18444.57|10
1640833020000|2021-12-30 02:57:00|18564.29|18444.29|18558.46|18438.46|18564.29|18444.29|18558.46|18438.46|9
1640833030000|2021-12-30 02:57:10|18558.63|18438.63|18556.32|18436.32|18558.63|18438.63|18555.73|18435.73|10
1640833040000|2021-12-30 02:57:20|18556.15|18436.15|18556.15|18436.15|18556.4|18436.4|18555.88|18435.88|10
1640833050000|2021-12-30 02:57:30|18556.28|18436.28|18555.9|18435.9|18556.46|18436.46|18555.9|18435.9|10
1640833060000|2021-12-30 02:57:40|18556.25|18436.25|18559.41|18439.41|18559.41|18439.41|18556.22|18436.22|10
1640833070000|2021-12-30 02:57:50|18560.13|18440.13|18561.52|18441.52|18561.52|18441.52|18560.11|18440.11|10
1640833080000|2021-12-30 02:58:00|18561.43|18441.43|18568.29|18448.29|18568.29|18448.29|18561.43|18441.43|9
1640833090000|2021-12-30 02:58:10|18569.27|18449.27|18569.36|18449.36|18569.68|18449.68|18569.2|18449.2|9
1640833100000|2021-12-30 02:58:20|18570.14|18450.14|18571.2|18451.2|18571.23|18451.23|18570.14|18450.14|8
1640833110000|2021-12-30 02:58:30|18571.09|18451.09|18571.99|18451.99|18571.99|18451.99|18571.09|18451.09|7
1640833120000|2021-12-30 02:58:40|18571.81|18451.81|18574.79|18454.79|18574.79|18454.79|18571.65|18451.65|9
1640833130000|2021-12-30 02:58:50|18575.2|18455.2|18578.01|18458.01|18578.11|18458.11|18575.2|18455.2|10
1640833140000|2021-12-30 02:59:00|18578.37|18458.37|18581.7|18461.7|18581.7|18461.7|18578.37|18458.37|10
1640833150000|2021-12-30 02:59:10|18582.44|18462.44|18584.13|18464.13|18584.13|18464.13|18582.26|18462.26|9
1640833160000|2021-12-30 02:59:20|18584.17|18464.17|18586.24|18466.24|18586.24|18466.24|18584.17|18464.17|10
1640833170000|2021-12-30 02:59:30|18586.61|18466.61|18589.55|18469.55|18589.55|18469.55|18586.61|18466.61|10
1640833180000|2021-12-30 02:59:40|18590.42|18470.42|18592.69|18472.69|18592.69|18472.69|18590.42|18470.42|10
1640833190000|2021-12-30 02:59:50|18592.88|18472.88|18595.59|18475.59|18595.59|18475.59|18592.88|18472.88|9
1640833200000|2021-12-30 03:00:00|18595.66|18475.66|18601.11|18481.11|18601.21|18481.21|18595.66|18475.66|10
1640833210000|2021-12-30 03:00:10|18600.97|18480.97|18599.54|18479.54|18600.97|18480.97|18599.48|18479.48|10
1640833220000|2021-12-30 03:00:20|18598.59|18478.59|18598.77|18478.77|18598.84|18478.84|18598.25|18478.25|9
1640833230000|2021-12-30 03:00:30|18598.56|18478.56|18598.67|18478.67|18598.98|18478.98|18597.7|18477.7|10
1640833240000|2021-12-30 03:00:40|18598.68|18478.68|18600.41|18480.41|18600.41|18480.41|18598.68|18478.68|10
1640833250000|2021-12-30 03:00:50|18600.88|18480.88|18600.25|18480.25|18600.88|18480.88|18600.25|18480.25|10
1640833260000|2021-12-30 03:01:00|18600.4|18480.4|18599.63|18479.63|18600.4|18480.4|18598.13|18478.13|10
1640833270000|2021-12-30 03:01:10|18599.7|18479.7|18601.02|18481.02|18601.02|18481.02|18599.7|18479.7|10
1640833280000|2021-12-30 03:01:20|18600.98|18480.98|18601.5|18481.5|18602.24|18482.24|18600.98|18480.98|10
1640833290000|2021-12-30 03:01:30|18601.46|18481.46|18600.4|18480.4|18601.46|18481.46|18600.4|18480.4|8
1640833300000|2021-12-30 03:01:40|18600.41|18480.41|18601.59|18481.59|18601.87|18481.87|18600.41|18480.41|10
1640833310000|2021-12-30 03:01:50|18601.58|18481.58|18600.21|18480.21|18601.7|18481.7|18600.21|18480.21|9
1640833320000|2021-12-30 03:02:00|18600.07|18480.07|18599.72|18479.72|18600.07|18480.07|18599.27|18479.27|7
1640833330000|2021-12-30 03:02:10|18599.95|18479.95|18601.29|18481.29|18601.29|18481.29|18599.45|18479.45|9
1640833340000|2021-12-30 03:02:20|18603.48|18483.48|18607.11|18487.11|18607.9|18487.9|18603.48|18483.48|9
1640833350000|2021-12-30 03:02:30|18608.11|18488.11|18610.95|18490.95|18610.96|18490.96|18608.11|18488.11|8
1640833360000|2021-12-30 03:02:40|18610.76|18490.76|18615.37|18495.37|18615.37|18495.37|18610.76|18490.76|10
1640833370000|2021-12-30 03:02:50|18615.49|18495.49|18621.36|18501.36|18621.36|18501.36|18615.49|18495.49|10
1640833380000|2021-12-30 03:03:00|18621.48|18501.48|18623.43|18503.43|18623.43|18503.43|18621.48|18501.48|10
1640833390000|2021-12-30 03:03:10|18622.65|18502.65|18622.15|18502.15|18623.45|18503.45|18621.98|18501.98|9
1640833400000|2021-12-30 03:03:20|18621.96|18501.96|18618.13|18498.13|18621.96|18501.96|18618.13|18498.13|10
1640833410000|2021-12-30 03:03:30|18618.03|18498.03|18619.27|18499.27|18619.7|18499.7|18617.79|18497.79|10
1640833420000|2021-12-30 03:03:40|18619.16|18499.16|18622.58|18502.58|18622.58|18502.58|18619.16|18499.16|9
1640833430000|2021-12-30 03:03:50|18623.23|18503.23|18624.19|18504.19|18624.29|18504.29|18622.96|18502.96|10
1640833440000|2021-12-30 03:04:00|18624.35|18504.35|18624.04|18504.04|18624.39|18504.39|18624.02|18504.02|9
1640833450000|2021-12-30 03:04:10|18623.87|18503.87|18624.43|18504.43|18624.52|18504.52|18623.66|18503.66|9
1640833460000|2021-12-30 03:04:20|18624.16|18504.16|18623.36|18503.36|18624.2|18504.2|18623.28|18503.28|9
1640833470000|2021-12-30 03:04:30|18624.45|18504.45|18625.42|18505.42|18625.42|18505.42|18624.39|18504.39|8
1640833480000|2021-12-30 03:04:40|18625.39|18505.39|18625.25|18505.25|18626.03|18506.03|18625.25|18505.25|10
1640833490000|2021-12-30 03:04:50|18625.56|18505.56|18625.95|18505.95|18626.54|18506.54|18625.56|18505.56|10
1640833500000|2021-12-30 03:05:00|18625.69|18505.69|18627.63|18507.63|18627.63|18507.63|18625.69|18505.69|10
1640833510000|2021-12-30 03:05:10|18627.62|18507.62|18626.53|18506.53|18627.78|18507.78|18626.53|18506.53|9
1640833520000|2021-12-30 03:05:20|18626.29|18506.29|18626.43|18506.43|18626.7|18506.7|18626.29|18506.29|7
1640833530000|2021-12-30 03:05:30|18626.29|18506.29|18627.4|18507.4|18627.91|18507.91|18626.29|18506.29|9
1640833540000|2021-12-30 03:05:40|18627.56|18507.56|18629.01|18509.01|18629.03|18509.03|18626.95|18506.95|10
1640833550000|2021-12-30 03:05:50|18628.92|18508.92|18629.44|18509.44|18629.44|18509.44|18628.92|18508.92|10
1640833560000|2021-12-30 03:06:00|18629.39|18509.39|18629.74|18509.74|18630.1|18510.1|18629.19|18509.19|10
1640833570000|2021-12-30 03:06:10|18629.82|18509.82|18631.89|18511.89|18631.89|18511.89|18629.51|18509.51|10
1640833580000|2021-12-30 03:06:20|18631.82|18511.82|18634.79|18514.79|18634.79|18514.79|18631.82|18511.82|10
1640833590000|2021-12-30 03:06:30|18634.83|18514.83|18637.47|18517.47|18637.47|18517.47|18634.83|18514.83|10
1640833600000|2021-12-30 03:06:40|18637.92|18517.92|18637.67|18517.67|18638.2|18518.2|18637.67|18517.67|10
1640833610000|2021-12-30 03:06:50|18638.46|18518.46|18640.88|18520.88|18640.88|18520.88|18638.46|18518.46|10
1640833620000|2021-12-30 03:07:00|18640.67|18520.67|18643.95|18523.95|18643.95|18523.95|18640.67|18520.67|10
1640833630000|2021-12-30 03:07:10|18643.91|18523.91|18643.98|18523.98|18644.21|18524.21|18643.82|18523.82|7
1640833640000|2021-12-30 03:07:20|18644.1|18524.1|18644.75|18524.75|18645.66|18525.66|18644.1|18524.1|8
1640833650000|2021-12-30 03:07:30|18644.64|18524.64|18643.8|18523.8|18644.64|18524.64|18643.8|18523.8|10
1640833660000|2021-12-30 03:07:40|18643.67|18523.67|18638.88|18518.88|18643.67|18523.67|18638.88|18518.88|9
1640833670000|2021-12-30 03:07:50|18638.61|18518.61|18637.82|18517.82|18638.61|18518.61|18636.96|18516.96|9
1640833680000|2021-12-30 03:08:00|18638.13|18518.13|18638.53|18518.53|18639.22|18519.22|18638.09|18518.09|10
1640833690000|2021-12-30 03:08:10|18638.17|18518.17|18637.21|18517.21|18638.17|18518.17|18637.21|18517.21|9
1640833700000|2021-12-30 03:08:20|18637.4|18517.4|18637.38|18517.38|18637.81|18517.81|18637.38|18517.38|8
1640833710000|2021-12-30 03:08:30|18638.15|18518.15|18639|18519|18639|18519|18637.95|18517.95|10
1640833720000|2021-12-30 03:08:40|18639.16|18519.16|18641.44|18521.44|18641.44|18521.44|18638.87|18518.87|10
1640833730000|2021-12-30 03:08:50|18641.43|18521.43|18643.75|18523.75|18643.75|18523.75|18641.43|18521.43|10
1640833740000|2021-12-30 03:09:00|18643.79|18523.79|18646.99|18526.99|18646.99|18526.99|18643.56|18523.56|10
1640833750000|2021-12-30 03:09:10|18646.89|18526.89|18646.95|18526.95|18646.99|18526.99|18646.48|18526.48|10
1640833760000|2021-12-30 03:09:20|18647.05|18527.05|18648.79|18528.79|18648.79|18528.79|18647.05|18527.05|9
1640833770000|2021-12-30 03:09:30|18648.49|18528.49|18649.13|18529.13|18649.13|18529.13|18648.49|18528.49|9
1640833780000|2021-12-30 03:09:40|18649.87|18529.87|18649.23|18529.23|18649.87|18529.87|18649.16|18529.16|8
1640833790000|2021-12-30 03:09:50|18649.51|18529.51|18648.84|18528.84|18649.51|18529.51|18648.55|18528.55|10
1640833800000|2021-12-30 03:10:00|18648.78|18528.78|18649.56|18529.56|18649.61|18529.61|18648.78|18528.78|7
1640833810000|2021-12-30 03:10:10|18649.22|18529.22|18648.9|18528.9|18649.33|18529.33|18648.79|18528.79|7
1640833820000|2021-12-30 03:10:20|18649.07|18529.07|18649.56|18529.56|18649.76|18529.76|18649.07|18529.07|8
1640833830000|2021-12-30 03:10:30|18649.41|18529.41|18651.32|18531.32|18651.32|18531.32|18649.41|18529.41|9
1640833840000|2021-12-30 03:10:40|18651.3|18531.3|18652.2|18532.2|18652.21|18532.21|18651.18|18531.18|10
1640833850000|2021-12-30 03:10:50|18652.1|18532.1|18651.83|18531.83|18652.68|18532.68|18651.83|18531.83|10
1640833860000|2021-12-30 03:11:00|18651.84|18531.84|18651.1|18531.1|18652.25|18532.25|18651.1|18531.1|10
1640833870000|2021-12-30 03:11:10|18651.17|18531.17|18648.89|18528.89|18651.17|18531.17|18648.89|18528.89|8
1640833880000|2021-12-30 03:11:20|18648.93|18528.93|18649.36|18529.36|18649.58|18529.58|18648.93|18528.93|9
1640833890000|2021-12-30 03:11:30|18649.31|18529.31|18645.68|18525.68|18649.42|18529.42|18645.68|18525.68|10
1640833900000|2021-12-30 03:11:40|18645.22|18525.22|18639.5|18519.5|18645.22|18525.22|18639.5|18519.5|10
1640833910000|2021-12-30 03:11:50|18639.43|18519.43|18640|18520|18640.54|18520.54|18639.43|18519.43|9
1640833920000|2021-12-30 03:12:00|18640.48|18520.48|18638.71|18518.71|18640.48|18520.48|18638.71|18518.71|10
1640833930000|2021-12-30 03:12:10|18638.27|18518.27|18636.47|18516.47|18639.18|18519.18|18636.47|18516.47|9
1640833940000|2021-12-30 03:12:20|18636.43|18516.43|18630.09|18510.09|18636.43|18516.43|18630.09|18510.09|10
1640833950000|2021-12-30 03:12:30|18630.02|18510.02|18622.5|18502.5|18630.02|18510.02|18622.5|18502.5|10
1640833960000|2021-12-30 03:12:40|18622.36|18502.36|18620.43|18500.43|18622.42|18502.42|18620.43|18500.43|10
1640833970000|2021-12-30 03:12:50|18620.41|18500.41|18622|18502|18622|18502|18620.41|18500.41|10
1640833980000|2021-12-30 03:13:00|18622.12|18502.12|18620.67|18500.67|18622.4|18502.4|18620.67|18500.67|9
1640833990000|2021-12-30 03:13:10|18619.59|18499.59|18618.53|18498.53|18619.59|18499.59|18618.48|18498.48|9
1640834000000|2021-12-30 03:13:20|18618.38|18498.38|18615.76|18495.76|18618.38|18498.38|18615.76|18495.76|10
1640834010000|2021-12-30 03:13:30|18615.6|18495.6|18614.31|18494.31|18616.55|18496.55|18614.31|18494.31|9
1640834020000|2021-12-30 03:13:40|18614.27|18494.27|18613.12|18493.12|18614.27|18494.27|18613.09|18493.09|7
1640834030000|2021-12-30 03:13:50|18613.65|18493.65|18614.1|18494.1|18614.1|18494.1|18613.15|18493.15|7
1640834040000|2021-12-30 03:14:00|18614.42|18494.42|18613.9|18493.9|18615.8|18495.8|18613.9|18493.9|10
1640834050000|2021-12-30 03:14:10|18613.77|18493.77|18611.69|18491.69|18613.77|18493.77|18611.69|18491.69|10
1640834060000|2021-12-30 03:14:20|18611.39|18491.39|18611.55|18491.55|18611.61|18491.61|18611.3|18491.3|10
1640834070000|2021-12-30 03:14:30|18611.83|18491.83|18610.98|18490.98|18611.86|18491.86|18610.98|18490.98|10
1640834080000|2021-12-30 03:14:40|18610.75|18490.75|18610.09|18490.09|18610.75|18490.75|18610.09|18490.09|7
1640834090000|2021-12-30 03:14:50|18610.13|18490.13|18610.36|18490.36|18610.36|18490.36|18609.98|18489.98|8
1640834100000|2021-12-30 03:15:00|18610.38|18490.38|18609.76|18489.76|18610.38|18490.38|18609.3|18489.3|9
1640834110000|2021-12-30 03:15:10|18609.89|18489.89|18610.09|18490.09|18610.17|18490.17|18609.89|18489.89|8
1640834120000|2021-12-30 03:15:20|18610.01|18490.01|18607.82|18487.82|18610.01|18490.01|18607.82|18487.82|10
1640834130000|2021-12-30 03:15:30|18607.61|18487.61|18606.83|18486.83|18607.61|18487.61|18606.43|18486.43|9
1640834140000|2021-12-30 03:15:40|18605.94|18485.94|18605.77|18485.77|18606.42|18486.42|18605.77|18485.77|10
1640834150000|2021-12-30 03:15:50|18604.81|18484.81|18602.2|18482.2|18604.81|18484.81|18602.2|18482.2|9
1640834160000|2021-12-30 03:16:00|18601.83|18481.83|18601.84|18481.84|18602.83|18482.83|18601.83|18481.83|10
1640834170000|2021-12-30 03:16:10|18601.68|18481.68|18604.13|18484.13|18604.13|18484.13|18601.68|18481.68|10
1640834180000|2021-12-30 03:16:20|18603.82|18483.82|18603.51|18483.51|18604.34|18484.34|18603.51|18483.51|10
1640834190000|2021-12-30 03:16:30|18603.6|18483.6|18601.26|18481.26|18603.6|18483.6|18601.26|18481.26|10
1640834200000|2021-12-30 03:16:40|18600.26|18480.26|18597.45|18477.45|18600.26|18480.26|18597.45|18477.45|10
1640834210000|2021-12-30 03:16:50|18597.13|18477.13|18592.5|18472.5|18597.13|18477.13|18592.5|18472.5|10
1640834220000|2021-12-30 03:17:00|18592.82|18472.82|18591.58|18471.58|18592.82|18472.82|18591.47|18471.47|10
1640834230000|2021-12-30 03:17:10|18591.52|18471.52|18589.81|18469.81|18591.52|18471.52|18589.77|18469.77|9
1640834240000|2021-12-30 03:17:20|18589.31|18469.31|18587.51|18467.51|18589.38|18469.38|18587.51|18467.51|9
1640834250000|2021-12-30 03:17:30|18586.74|18466.74|18584.72|18464.72|18587.06|18467.06|18584.72|18464.72|9
1640834260000|2021-12-30 03:17:40|18583.7|18463.7|18582.64|18462.64|18584|18464|18582.64|18462.64|9
1640834270000|2021-12-30 03:17:50|18581.5|18461.5|18580.06|18460.06|18581.5|18461.5|18580.06|18460.06|10
1640834280000|2021-12-30 03:18:00|18580.15|18460.15|18579.07|18459.07|18580.5|18460.5|18579.07|18459.07|9
1640834290000|2021-12-30 03:18:10|18579.46|18459.46|18580.17|18460.17|18580.58|18460.58|18579.46|18459.46|9
1640834300000|2021-12-30 03:18:20|18579.76|18459.76|18576.44|18456.44|18579.76|18459.76|18576.44|18456.44|10
1640834310000|2021-12-30 03:18:30|18576.16|18456.16|18573.18|18453.18|18576.16|18456.16|18573.18|18453.18|9
1640834320000|2021-12-30 03:18:40|18572.34|18452.34|18566.53|18446.53|18572.34|18452.34|18566.53|18446.53|10
1640834330000|2021-12-30 03:18:50|18565.65|18445.65|18565.67|18445.67|18565.67|18445.67|18564.23|18444.23|10
1640834340000|2021-12-30 03:19:00|18565.58|18445.58|18564.85|18444.85|18565.85|18445.85|18564.72|18444.72|10
1640834350000|2021-12-30 03:19:10|18564.77|18444.77|18562.62|18442.62|18565.48|18445.48|18562.62|18442.62|10
1640834360000|2021-12-30 03:19:20|18562.79|18442.79|18562.39|18442.39|18563.12|18443.12|18562.39|18442.39|9
1640834370000|2021-12-30 03:19:30|18562.55|18442.55|18561.75|18441.75|18562.79|18442.79|18561.6|18441.6|10
1640834380000|2021-12-30 03:19:40|18562.71|18442.71|18563.8|18443.8|18563.8|18443.8|18562.39|18442.39|9
1640834390000|2021-12-30 03:19:50|18563.58|18443.58|18563.71|18443.71|18564.2|18444.2|18562.69|18442.69|10
1640834400000|2021-12-30 03:20:00|18563.48|18443.48|18562.86|18442.86|18563.48|18443.48|18562.69|18442.69|9
1640834410000|2021-12-30 03:20:10|18562.64|18442.64|18561.74|18441.74|18564.08|18444.08|18561.74|18441.74|10
1640834420000|2021-12-30 03:20:20|18561.67|18441.67|18562.36|18442.36|18562.83|18442.83|18561.47|18441.47|10
1640834430000|2021-12-30 03:20:30|18562.94|18442.94|18565.94|18445.94|18565.94|18445.94|18562.85|18442.85|10
1640834440000|2021-12-30 03:20:40|18565.65|18445.65|18564.11|18444.11|18566.31|18446.31|18564.11|18444.11|10
1640834450000|2021-12-30 03:20:50|18564.34|18444.34|18565.09|18445.09|18565.62|18445.62|18564.34|18444.34|8
1640834460000|2021-12-30 03:21:00|18564.87|18444.87|18562.06|18442.06|18565.2|18445.2|18562.06|18442.06|9
1640834470000|2021-12-30 03:21:10|18562.18|18442.18|18560.52|18440.52|18562.18|18442.18|18560.52|18440.52|10
1640834480000|2021-12-30 03:21:20|18560.86|18440.86|18556.82|18436.82|18561.62|18441.62|18556.1|18436.1|10
1640834490000|2021-12-30 03:21:30|18556.91|18436.91|18558.93|18438.93|18558.93|18438.93|18556.91|18436.91|10
1640834500000|2021-12-30 03:21:40|18558.96|18438.96|18558.87|18438.87|18559.23|18439.23|18558.56|18438.56|9
1640834510000|2021-12-30 03:21:50|18559.4|18439.4|18558.96|18438.96|18559.4|18439.4|18558.6|18438.6|10
1640834520000|2021-12-30 03:22:00|18558.29|18438.29|18558.46|18438.46|18559.47|18439.47|18557.92|18437.92|10
1640834530000|2021-12-30 03:22:10|18558.29|18438.29|18557.48|18437.48|18558.78|18438.78|18557.19|18437.19|10
1640834540000|2021-12-30 03:22:20|18557.82|18437.82|18559.52|18439.52|18560.18|18440.18|18557.82|18437.82|10
1640834550000|2021-12-30 03:22:30|18559.57|18439.57|18557.25|18437.25|18559.57|18439.57|18557.11|18437.11|10
1640834560000|2021-12-30 03:22:40|18557.7|18437.7|18560.14|18440.14|18560.54|18440.54|18557.59|18437.59|10
1640834570000|2021-12-30 03:22:50|18561.19|18441.19|18563.33|18443.33|18563.33|18443.33|18560.92|18440.92|10
1640834580000|2021-12-30 03:23:00|18563.19|18443.19|18565.25|18445.25|18565.4|18445.4|18563.19|18443.19|10
1640834590000|2021-12-30 03:23:10|18565.61|18445.61|18566.53|18446.53|18566.53|18446.53|18565.61|18445.61|6
1640834600000|2021-12-30 03:23:20|18566.35|18446.35|18566.77|18446.77|18566.95|18446.95|18566.18|18446.18|10
1640834610000|2021-12-30 03:23:30|18566.88|18446.88|18565.21|18445.21|18566.88|18446.88|18565.21|18445.21|9
1640834620000|2021-12-30 03:23:40|18565.2|18445.2|18563.5|18443.5|18565.2|18445.2|18563.34|18443.34|9
1640834630000|2021-12-30 03:23:50|18563.52|18443.52|18563.31|18443.31|18563.79|18443.79|18563.31|18443.31|9
1640834640000|2021-12-30 03:24:00|18563.35|18443.35|18564.09|18444.09|18564.38|18444.38|18563.08|18443.08|10
1640834650000|2021-12-30 03:24:10|18564.39|18444.39|18566.06|18446.06|18566.06|18446.06|18564.39|18444.39|9
1640834660000|2021-12-30 03:24:20|18565.93|18445.93|18566.27|18446.27|18566.27|18446.27|18565.73|18445.73|10
1640834670000|2021-12-30 03:24:30|18566.04|18446.04|18566.73|18446.73|18566.73|18446.73|18566.04|18446.04|10
1640834680000|2021-12-30 03:24:40|18567.22|18447.22|18568.85|18448.85|18568.88|18448.88|18567.17|18447.17|9
1640834690000|2021-12-30 03:24:50|18569.07|18449.07|18570.56|18450.56|18570.56|18450.56|18569.07|18449.07|10
1640834700000|2021-12-30 03:25:00|18570.74|18450.74|18570.94|18450.94|18571.25|18451.25|18570.5|18450.5|10
1640834710000|2021-12-30 03:25:10|18571.81|18451.81|18571.11|18451.11|18572.21|18452.21|18571.11|18451.11|10
1640834720000|2021-12-30 03:25:20|18571.32|18451.32|18570.86|18450.86|18571.51|18451.51|18570.73|18450.73|10
1640834730000|2021-12-30 03:25:30|18571|18451|18571.67|18451.67|18572.46|18452.46|18571|18451|10
1640834740000|2021-12-30 03:25:40|18571.1|18451.1|18568.92|18448.92|18571.1|18451.1|18568.92|18448.92|10
1640834750000|2021-12-30 03:25:50|18568.79|18448.79|18565.04|18445.04|18568.79|18448.79|18565.04|18445.04|10
1640834760000|2021-12-30 03:26:00|18564.36|18444.36|18560.15|18440.15|18564.36|18444.36|18560.15|18440.15|10
1640834770000|2021-12-30 03:26:10|18559.94|18439.94|18559.09|18439.09|18560.26|18440.26|18558.71|18438.71|10
1640834780000|2021-12-30 03:26:20|18558.98|18438.98|18558.33|18438.33|18558.98|18438.98|18558.06|18438.06|9
1640834790000|2021-12-30 03:26:30|18558.38|18438.38|18558.05|18438.05|18558.38|18438.38|18557.52|18437.52|10
1640834800000|2021-12-30 03:26:40|18557.84|18437.84|18557|18437|18557.84|18437.84|18556.64|18436.64|10
1640834810000|2021-12-30 03:26:50|18556.9|18436.9|18555.63|18435.63|18556.94|18436.94|18555.63|18435.63|10
1640834820000|2021-12-30 03:27:00|18555.54|18435.54|18548.22|18428.22|18555.79|18435.79|18548.22|18428.22|10
1640834830000|2021-12-30 03:27:10|18547.63|18427.63|18540.55|18420.55|18547.63|18427.63|18540.55|18420.55|10
1640834840000|2021-12-30 03:27:20|18540.45|18420.45|18536.04|18416.04|18540.51|18420.51|18536.04|18416.04|10
1640834850000|2021-12-30 03:27:30|18535.78|18415.78|18533.3|18413.3|18535.78|18415.78|18533.3|18413.3|10
1640834860000|2021-12-30 03:27:40|18533.03|18413.03|18532.45|18412.45|18533.09|18413.09|18531.66|18411.66|10
1640834870000|2021-12-30 03:27:50|18532.67|18412.67|18532.19|18412.19|18532.81|18412.81|18531.9|18411.9|10
1640834880000|2021-12-30 03:28:00|18532.15|18412.15|18529.18|18409.18|18532.15|18412.15|18529.18|18409.18|9
1640834890000|2021-12-30 03:28:10|18529.03|18409.03|18527.14|18407.14|18529.06|18409.06|18527.14|18407.14|10
1640834900000|2021-12-30 03:28:20|18526.61|18406.61|18527.01|18407.01|18527.72|18407.72|18526.61|18406.61|10
1640834910000|2021-12-30 03:28:30|18527.07|18407.07|18525.18|18405.18|18527.07|18407.07|18525.18|18405.18|10
1640834920000|2021-12-30 03:28:40|18524.15|18404.15|18519.79|18399.79|18524.24|18404.24|18519.79|18399.79|10
1640834930000|2021-12-30 03:28:50|18519.22|18399.22|18518.41|18398.41|18519.22|18399.22|18518.39|18398.39|10
1640834940000|2021-12-30 03:29:00|18516.83|18396.83|18511.29|18391.29|18516.83|18396.83|18511.29|18391.29|10
1640834950000|2021-12-30 03:29:10|18512.18|18392.18|18510.64|18390.64|18512.95|18392.95|18510.36|18390.36|10
1640834960000|2021-12-30 03:29:20|18511.44|18391.44|18506.67|18386.67|18511.88|18391.88|18506.67|18386.67|10
1640834970000|2021-12-30 03:29:30|18506.36|18386.36|18508.63|18388.63|18508.99|18388.99|18506.36|18386.36|10
1640834980000|2021-12-30 03:29:40|18509.03|18389.03|18510.58|18390.58|18510.58|18390.58|18508.23|18388.23|10
1640834990000|2021-12-30 03:29:50|18510.74|18390.74|18513.56|18393.56|18513.56|18393.56|18510.29|18390.29|10
1640835000000|2021-12-30 03:30:00|18513.96|18393.96|18521.19|18401.19|18521.19|18401.19|18513.96|18393.96|10
1640835010000|2021-12-30 03:30:10|18521.04|18401.04|18521.93|18401.93|18522.45|18402.45|18520.68|18400.68|10
1640835020000|2021-12-30 03:30:20|18521.41|18401.41|18523.07|18403.07|18523.07|18403.07|18521.41|18401.41|10
1640835030000|2021-12-30 03:30:30|18524.35|18404.35|18523.95|18403.95|18524.35|18404.35|18523.11|18403.11|10
1640835040000|2021-12-30 03:30:40|18524.32|18404.32|18525.52|18405.52|18525.88|18405.88|18524.32|18404.32|10
1640835050000|2021-12-30 03:30:50|18525.39|18405.39|18525.94|18405.94|18526.36|18406.36|18525.08|18405.08|10
1640835060000|2021-12-30 03:31:00|18525.92|18405.92|18526.54|18406.54|18527.67|18407.67|18525.69|18405.69|10
1640835070000|2021-12-30 03:31:10|18526.84|18406.84|18527.98|18407.98|18527.98|18407.98|18526.46|18406.46|10
1640835080000|2021-12-30 03:31:20|18529.04|18409.04|18534.54|18414.54|18534.54|18414.54|18529.04|18409.04|10
1640835090000|2021-12-30 03:31:30|18535.07|18415.07|18541.26|18421.26|18541.26|18421.26|18535.07|18415.07|10
1640835100000|2021-12-30 03:31:40|18541.31|18421.31|18548.6|18428.6|18548.6|18428.6|18541.31|18421.31|10
1640835110000|2021-12-30 03:31:50|18549.14|18429.14|18553.53|18433.53|18553.53|18433.53|18548.69|18428.69|10
1640835120000|2021-12-30 03:32:00|18553.5|18433.5|18555.24|18435.24|18555.24|18435.24|18553.49|18433.49|10
1640835130000|2021-12-30 03:32:10|18555.4|18435.4|18561.58|18441.58|18561.58|18441.58|18555.4|18435.4|10
1640835140000|2021-12-30 03:32:20|18562.16|18442.16|18563.4|18443.4|18564.14|18444.14|18561.6|18441.6|10
1640835150000|2021-12-30 03:32:30|18562.81|18442.81|18554.47|18434.47|18562.81|18442.81|18554.08|18434.08|10
1640835160000|2021-12-30 03:32:40|18553.88|18433.88|18555.6|18435.6|18555.81|18435.81|18553.88|18433.88|10
1640835170000|2021-12-30 03:32:50|18555.63|18435.63|18554.63|18434.63|18555.79|18435.79|18554.45|18434.45|10
1640835180000|2021-12-30 03:33:00|18554.69|18434.69|18553.86|18433.86|18554.82|18434.82|18553.14|18433.14|9
1640835190000|2021-12-30 03:33:10|18553.89|18433.89|18554.08|18434.08|18554.19|18434.19|18553.23|18433.23|9
1640835200000|2021-12-30 03:33:20|18554.04|18434.04|18549.98|18429.98|18554.04|18434.04|18549.98|18429.98|10
1640835210000|2021-12-30 03:33:30|18550.01|18430.01|18547.2|18427.2|18550.01|18430.01|18546.79|18426.79|10
1640835220000|2021-12-30 03:33:40|18547.61|18427.61|18550.63|18430.63|18550.63|18430.63|18547.61|18427.61|10
1640835230000|2021-12-30 03:33:50|18550.86|18430.86|18552.6|18432.6|18552.87|18432.87|18550.86|18430.86|10
1640835240000|2021-12-30 03:34:00|18552.19|18432.19|18551.94|18431.94|18552.95|18432.95|18551.62|18431.62|10
1640835250000|2021-12-30 03:34:10|18552.29|18432.29|18550.99|18430.99|18552.41|18432.41|18550.47|18430.47|9
1640835260000|2021-12-30 03:34:20|18551.29|18431.29|18553.24|18433.24|18553.28|18433.28|18551.29|18431.29|9
1640835270000|2021-12-30 03:34:30|18553.49|18433.49|18554.79|18434.79|18554.79|18434.79|18551.94|18431.94|9
1640835280000|2021-12-30 03:34:40|18556.16|18436.16|18560.04|18440.04|18560.04|18440.04|18556.16|18436.16|10
1640835290000|2021-12-30 03:34:50|18560.09|18440.09|18561.99|18441.99|18561.99|18441.99|18559.88|18439.88|9
1640835300000|2021-12-30 03:35:00|18562.35|18442.35|18564.08|18444.08|18564.08|18444.08|18562.3|18442.3|10
1640835310000|2021-12-30 03:35:10|18564.59|18444.59|18563.69|18443.69|18564.59|18444.59|18563.56|18443.56|10
1640835320000|2021-12-30 03:35:20|18564.54|18444.54|18563.74|18443.74|18564.74|18444.74|18563.4|18443.4|9
1640835330000|2021-12-30 03:35:30|18564.89|18444.89|18562.71|18442.71|18564.89|18444.89|18562.71|18442.71|9
1640835340000|2021-12-30 03:35:40|18562.21|18442.21|18560.34|18440.34|18562.21|18442.21|18560.2|18440.2|10
1640835350000|2021-12-30 03:35:50|18560.07|18440.07|18559.94|18439.94|18560.5|18440.5|18559.31|18439.31|9
1640835360000|2021-12-30 03:36:00|18559.79|18439.79|18560.55|18440.55|18560.55|18440.55|18558.79|18438.79|10
1640835370000|2021-12-30 03:36:10|18561.11|18441.11|18564.15|18444.15|18564.15|18444.15|18561.11|18441.11|9
1640835380000|2021-12-30 03:36:20|18564.53|18444.53|18567.39|18447.39|18567.39|18447.39|18564.53|18444.53|10
1640835390000|2021-12-30 03:36:30|18567.78|18447.78|18566.92|18446.92|18567.94|18447.94|18566.92|18446.92|9
1640835400000|2021-12-30 03:36:40|18566.94|18446.94|18568.63|18448.63|18568.63|18448.63|18566.94|18446.94|9
1640835410000|2021-12-30 03:36:50|18568.75|18448.75|18575.28|18455.28|18575.28|18455.28|18568.75|18448.75|10
1640835420000|2021-12-30 03:37:00|18575.46|18455.46|18575.93|18455.93|18576.49|18456.49|18575.46|18455.46|9
1640835430000|2021-12-30 03:37:10|18576.19|18456.19|18575.73|18455.73|18577.15|18457.15|18575.44|18455.44|10
1640835440000|2021-12-30 03:37:20|18575.75|18455.75|18574.34|18454.34|18576.25|18456.25|18574.34|18454.34|10
1640835450000|2021-12-30 03:37:30|18574.44|18454.44|18571.89|18451.89|18574.44|18454.44|18571.43|18451.43|10
1640835460000|2021-12-30 03:37:40|18571.66|18451.66|18569.93|18449.93|18571.66|18451.66|18569.93|18449.93|9
1640835470000|2021-12-30 03:37:50|18569.65|18449.65|18570.34|18450.34|18570.35|18450.35|18569.12|18449.12|10
1640835480000|2021-12-30 03:38:00|18570.55|18450.55|18567.02|18447.02|18570.58|18450.58|18567.02|18447.02|10
1640835490000|2021-12-30 03:38:10|18566.91|18446.91|18565.83|18445.83|18567.49|18447.49|18565.83|18445.83|10
1640835500000|2021-12-30 03:38:20|18564.72|18444.72|18562.65|18442.65|18564.97|18444.97|18562.65|18442.65|7
1640835510000|2021-12-30 03:38:30|18562.8|18442.8|18563.92|18443.92|18563.92|18443.92|18562.69|18442.69|10
1640835520000|2021-12-30 03:38:40|18563.93|18443.93|18562.92|18442.92|18563.93|18443.93|18562.66|18442.66|9
1640835530000|2021-12-30 03:38:50|18563.09|18443.09|18564.61|18444.61|18564.61|18444.61|18562.58|18442.58|10
1640835540000|2021-12-30 03:39:00|18564.76|18444.76|18567.89|18447.89|18567.89|18447.89|18564.76|18444.76|10
1640835550000|2021-12-30 03:39:10|18567.94|18447.94|18568.24|18448.24|18568.24|18448.24|18567.71|18447.71|10
1640835560000|2021-12-30 03:39:20|18571.61|18451.61|18575.82|18455.82|18575.82|18455.82|18571.61|18451.61|10
1640835570000|2021-12-30 03:39:30|18577.08|18457.08|18581.62|18461.62|18581.62|18461.62|18577.08|18457.08|10
1640835580000|2021-12-30 03:39:40|18581.86|18461.86|18586.23|18466.23|18586.23|18466.23|18581.86|18461.86|10
1640835590000|2021-12-30 03:39:50|18587.11|18467.11|18589.55|18469.55|18589.55|18469.55|18587.11|18467.11|10
1640835600000|2021-12-30 03:40:00|18590.27|18470.27|18592.35|18472.35|18592.63|18472.63|18590.27|18470.27|10
1640835610000|2021-12-30 03:40:10|18592.64|18472.64|18592.31|18472.31|18592.75|18472.75|18592.14|18472.14|10
1640835620000|2021-12-30 03:40:20|18591.99|18471.99|18592.38|18472.38|18592.38|18472.38|18591.87|18471.87|9
1640835630000|2021-12-30 03:40:30|18592.56|18472.56|18593.4|18473.4|18593.52|18473.52|18592.35|18472.35|10
1640835640000|2021-12-30 03:40:40|18593.08|18473.08|18592.99|18472.99|18593.44|18473.44|18592.57|18472.57|10
1640835650000|2021-12-30 03:40:50|18593.15|18473.15|18594.05|18474.05|18594.05|18474.05|18593.15|18473.15|9
1640835660000|2021-12-30 03:41:00|18593.77|18473.77|18596.58|18476.58|18596.58|18476.58|18593.77|18473.77|9
1640835670000|2021-12-30 03:41:10|18596.95|18476.95|18599.98|18479.98|18600.43|18480.43|18596.95|18476.95|10
1640835680000|2021-12-30 03:41:20|18600.11|18480.11|18601.58|18481.58|18601.58|18481.58|18600.09|18480.09|9
1640835690000|2021-12-30 03:41:30|18602.04|18482.04|18603.08|18483.08|18603.08|18483.08|18602|18482|10
1640835700000|2021-12-30 03:41:40|18603.07|18483.07|18607.56|18487.56|18607.56|18487.56|18603.07|18483.07|10
1640835710000|2021-12-30 03:41:50|18607.67|18487.67|18610.35|18490.35|18610.37|18490.37|18607.67|18487.67|9
1640835720000|2021-12-30 03:42:00|18612.89|18492.89|18605.59|18485.59|18613.19|18493.19|18605.59|18485.59|10
1640835730000|2021-12-30 03:42:10|18604.84|18484.84|18598.7|18478.7|18604.84|18484.84|18598.7|18478.7|10
1640835740000|2021-12-30 03:42:20|18598.45|18478.45|18595.64|18475.64|18599.27|18479.27|18595.64|18475.64|10
1640835750000|2021-12-30 03:42:30|18595.07|18475.07|18593.52|18473.52|18595.17|18475.17|18593.52|18473.52|10
1640835760000|2021-12-30 03:42:40|18592.73|18472.73|18593.18|18473.18|18593.68|18473.68|18592.73|18472.73|10
1640835770000|2021-12-30 03:42:50|18593.27|18473.27|18596.25|18476.25|18596.25|18476.25|18593.27|18473.27|9
1640835780000|2021-12-30 03:43:00|18596.6|18476.6|18598.99|18478.99|18598.99|18478.99|18595.92|18475.92|10
1640835790000|2021-12-30 03:43:10|18599.1|18479.1|18600.85|18480.85|18600.85|18480.85|18599.1|18479.1|10
1640835800000|2021-12-30 03:43:20|18601.66|18481.66|18603.15|18483.15|18603.24|18483.24|18601.48|18481.48|10
1640835810000|2021-12-30 03:43:30|18603.22|18483.22|18605.97|18485.97|18605.97|18485.97|18603.22|18483.22|9
1640835820000|2021-12-30 03:43:40|18605.58|18485.58|18607.65|18487.65|18607.65|18487.65|18605.47|18485.47|10
1640835830000|2021-12-30 03:43:50|18608|18488|18609.61|18489.61|18609.63|18489.63|18608|18488|9
1640835840000|2021-12-30 03:44:00|18609.56|18489.56|18612.36|18492.36|18612.36|18492.36|18609.45|18489.45|10
1640835850000|2021-12-30 03:44:10|18612.66|18492.66|18613.66|18493.66|18613.82|18493.82|18612.66|18492.66|10
1640835860000|2021-12-30 03:44:20|18613.67|18493.67|18615.33|18495.33|18615.33|18495.33|18613.67|18493.67|10
1640835870000|2021-12-30 03:44:30|18615.25|18495.25|18612.28|18492.28|18615.46|18495.46|18612.28|18492.28|10
1640835880000|2021-12-30 03:44:40|18612.04|18492.04|18611.71|18491.71|18612.29|18492.29|18611.22|18491.22|10
1640835890000|2021-12-30 03:44:50|18611.16|18491.16|18613.68|18493.68|18613.68|18493.68|18610.98|18490.98|10
1640835900000|2021-12-30 03:45:00|18613.71|18493.71|18618.4|18498.4|18618.4|18498.4|18613.71|18493.71|10
1640835910000|2021-12-30 03:45:10|18618.9|18498.9|18619.33|18499.33|18619.33|18499.33|18618.73|18498.73|10
1640835920000|2021-12-30 03:45:20|18619.71|18499.71|18621.67|18501.67|18621.67|18501.67|18619.71|18499.71|9
1640835930000|2021-12-30 03:45:30|18621.88|18501.88|18623.34|18503.34|18623.38|18503.38|18621.85|18501.85|10
1640835940000|2021-12-30 03:45:40|18623.2|18503.2|18622.53|18502.53|18624.18|18504.18|18622.53|18502.53|10
1640835950000|2021-12-30 03:45:50|18623.17|18503.17|18622.28|18502.28|18623.17|18503.17|18622.28|18502.28|10
1640835960000|2021-12-30 03:46:00|18622.64|18502.64|18622.21|18502.21|18622.79|18502.79|18622.21|18502.21|9
1640835970000|2021-12-30 03:46:10|18621.42|18501.42|18620.34|18500.34|18621.42|18501.42|18620.31|18500.31|10
1640835980000|2021-12-30 03:46:20|18620.21|18500.21|18616.54|18496.54|18620.21|18500.21|18616.54|18496.54|10
1640835990000|2021-12-30 03:46:30|18615.53|18495.53|18614.82|18494.82|18615.88|18495.88|18614.82|18494.82|9
1640836000000|2021-12-30 03:46:40|18614.97|18494.97|18616.91|18496.91|18616.91|18496.91|18614.85|18494.85|10
1640836010000|2021-12-30 03:46:50|18617.26|18497.26|18619.52|18499.52|18619.52|18499.52|18617.26|18497.26|10
1640836020000|2021-12-30 03:47:00|18620.29|18500.29|18622.84|18502.84|18622.84|18502.84|18620.29|18500.29|10
1640836030000|2021-12-30 03:47:10|18622.77|18502.77|18623.91|18503.91|18623.91|18503.91|18622.68|18502.68|10
1640836040000|2021-12-30 03:47:20|18623.99|18503.99|18620.31|18500.31|18623.99|18503.99|18620.31|18500.31|10
1640836050000|2021-12-30 03:47:30|18619.92|18499.92|18618.34|18498.34|18619.96|18499.96|18618.34|18498.34|10
1640836060000|2021-12-30 03:47:40|18618.5|18498.5|18620.4|18500.4|18620.4|18500.4|18618.46|18498.46|8
1640836070000|2021-12-30 03:47:50|18620.55|18500.55|18619.27|18499.27|18621.24|18501.24|18619.27|18499.27|8
1640836080000|2021-12-30 03:48:00|18619.13|18499.13|18623.05|18503.05|18623.05|18503.05|18619.13|18499.13|10
1640836090000|2021-12-30 03:48:10|18623.28|18503.28|18624.33|18504.33|18624.33|18504.33|18623.26|18503.26|10
1640836100000|2021-12-30 03:48:20|18624.49|18504.49|18623.09|18503.09|18625.28|18505.28|18623.09|18503.09|9
1640836110000|2021-12-30 03:48:30|18622.77|18502.77|18622.05|18502.05|18622.77|18502.77|18621.71|18501.71|9
1640836120000|2021-12-30 03:48:40|18622.02|18502.02|18623.02|18503.02|18623.02|18503.02|18622.02|18502.02|9
1640836130000|2021-12-30 03:48:50|18622.69|18502.69|18627.87|18507.87|18627.87|18507.87|18622.69|18502.69|10
1640836140000|2021-12-30 03:49:00|18628.76|18508.76|18636.14|18516.14|18636.14|18516.14|18628.7|18508.7|10
1640836150000|2021-12-30 03:49:10|18637.65|18517.65|18635.81|18515.81|18637.65|18517.65|18635.52|18515.52|10
1640836160000|2021-12-30 03:49:20|18635.82|18515.82|18635.09|18515.09|18635.82|18515.82|18635.09|18515.09|9
1640836170000|2021-12-30 03:49:30|18634.61|18514.61|18628.31|18508.31|18634.72|18514.72|18628.31|18508.31|10
1640836180000|2021-12-30 03:49:40|18627.31|18507.31|18625.39|18505.39|18627.31|18507.31|18625.39|18505.39|8
1640836190000|2021-12-30 03:49:50|18624.46|18504.46|18621.98|18501.98|18624.46|18504.46|18621.98|18501.98|10
1640836200000|2021-12-30 03:50:00|18621.11|18501.11|18621.51|18501.51|18621.51|18501.51|18620.88|18500.88|8
1640836210000|2021-12-30 03:50:10|18621.44|18501.44|18621.05|18501.05|18621.44|18501.44|18620.29|18500.29|10
1640836220000|2021-12-30 03:50:20|18620.78|18500.78|18617.78|18497.78|18620.78|18500.78|18617.78|18497.78|10
1640836230000|2021-12-30 03:50:30|18617.29|18497.29|18614.87|18494.87|18617.29|18497.29|18614.87|18494.87|9
1640836240000|2021-12-30 03:50:40|18614.81|18494.81|18609.44|18489.44|18614.81|18494.81|18609.44|18489.44|10
1640836250000|2021-12-30 03:50:50|18608.89|18488.89|18607.77|18487.77|18608.89|18488.89|18606.52|18486.52|10
1640836260000|2021-12-30 03:51:00|18607.69|18487.69|18606.05|18486.05|18607.81|18487.81|18606.05|18486.05|10
1640836270000|2021-12-30 03:51:10|18606|18486|18605.88|18485.88|18606|18486|18605.56|18485.56|10
1640836280000|2021-12-30 03:51:20|18605.84|18485.84|18605.21|18485.21|18605.84|18485.84|18604.49|18484.49|10
1640836290000|2021-12-30 03:51:30|18605.73|18485.73|18608.4|18488.4|18608.61|18488.61|18605.73|18485.73|10
1640836300000|2021-12-30 03:51:40|18608.41|18488.41|18610.35|18490.35|18610.35|18490.35|18608.4|18488.4|9
1640836310000|2021-12-30 03:51:50|18610.71|18490.71|18608.45|18488.45|18610.71|18490.71|18608.45|18488.45|10
1640836320000|2021-12-30 03:52:00|18607.4|18487.4|18603.53|18483.53|18607.4|18487.4|18603.4|18483.4|9
1640836330000|2021-12-30 03:52:10|18603.22|18483.22|18599.6|18479.6|18603.42|18483.42|18599.6|18479.6|10
1640836340000|2021-12-30 03:52:20|18599.58|18479.58|18596.98|18476.98|18599.58|18479.58|18596.98|18476.98|10
1640836350000|2021-12-30 03:52:30|18597.02|18477.02|18593.36|18473.36|18597.02|18477.02|18593.36|18473.36|9
1640836360000|2021-12-30 03:52:40|18593.08|18473.08|18590.71|18470.71|18593.08|18473.08|18590.24|18470.24|10
1640836370000|2021-12-30 03:52:50|18590.99|18470.99|18586.77|18466.77|18591.3|18471.3|18586.77|18466.77|10
1640836380000|2021-12-30 03:53:00|18586.53|18466.53|18580.4|18460.4|18586.53|18466.53|18580.4|18460.4|10
1640836390000|2021-12-30 03:53:10|18580.06|18460.06|18578.41|18458.41|18580.18|18460.18|18578.19|18458.19|10
1640836400000|2021-12-30 03:53:20|18578.35|18458.35|18578.45|18458.45|18578.45|18458.45|18577.13|18457.13|10
1640836410000|2021-12-30 03:53:30|18578.98|18458.98|18580.68|18460.68|18580.68|18460.68|18578.98|18458.98|10
1640836420000|2021-12-30 03:53:40|18580.45|18460.45|18582.7|18462.7|18582.7|18462.7|18580.45|18460.45|10
1640836430000|2021-12-30 03:53:50|18582.29|18462.29|18580.77|18460.77|18582.29|18462.29|18580.64|18460.64|10
1640836440000|2021-12-30 03:54:00|18580.25|18460.25|18580.24|18460.24|18580.25|18460.25|18578.74|18458.74|10
1640836450000|2021-12-30 03:54:10|18580.25|18460.25|18579.84|18459.84|18581.19|18461.19|18579.84|18459.84|8
1640836460000|2021-12-30 03:54:20|18579.62|18459.62|18578.17|18458.17|18579.62|18459.62|18578.17|18458.17|10
1640836470000|2021-12-30 03:54:30|18577.57|18457.57|18575.24|18455.24|18577.81|18457.81|18575.24|18455.24|10
1640836480000|2021-12-30 03:54:40|18575.3|18455.3|18575.6|18455.6|18575.82|18455.82|18575.2|18455.2|10
1640836490000|2021-12-30 03:54:50|18575.7|18455.7|18574.96|18454.96|18575.7|18455.7|18574.4|18454.4|10
1640836500000|2021-12-30 03:55:00|18574.61|18454.61|18575.52|18455.52|18575.52|18455.52|18574.24|18454.24|10
1640836510000|2021-12-30 03:55:10|18575.65|18455.65|18572.09|18452.09|18575.66|18455.66|18572.09|18452.09|10
1640836520000|2021-12-30 03:55:20|18571.31|18451.31|18571.81|18451.81|18572.3|18452.3|18571.31|18451.31|10
1640836530000|2021-12-30 03:55:30|18571.59|18451.59|18572.5|18452.5|18572.91|18452.91|18571.59|18451.59|10
1640836540000|2021-12-30 03:55:40|18572.69|18452.69|18572.7|18452.7|18573.3|18453.3|18572.69|18452.69|10
1640836550000|2021-12-30 03:55:50|18572.63|18452.63|18573.34|18453.34|18573.34|18453.34|18572.63|18452.63|9
1640836560000|2021-12-30 03:56:00|18573.5|18453.5|18579|18459|18579|18459|18573.5|18453.5|8
1640836570000|2021-12-30 03:56:10|18579.31|18459.31|18577.04|18457.04|18579.62|18459.62|18577.04|18457.04|8
1640836580000|2021-12-30 03:56:20|18576.94|18456.94|18576.51|18456.51|18577.32|18457.32|18576.51|18456.51|10
1640836590000|2021-12-30 03:56:30|18576.32|18456.32|18576.57|18456.57|18576.57|18456.57|18576.15|18456.15|9
1640836600000|2021-12-30 03:56:40|18576.51|18456.51|18577.53|18457.53|18577.53|18457.53|18576.44|18456.44|10
1640836610000|2021-12-30 03:56:50|18577.78|18457.78|18579.75|18459.75|18579.75|18459.75|18577.78|18457.78|9
1640836620000|2021-12-30 03:57:00|18579.55|18459.55|18581.03|18461.03|18581.03|18461.03|18579.55|18459.55|9
1640836630000|2021-12-30 03:57:10|18581.64|18461.64|18580.75|18460.75|18581.64|18461.64|18580.7|18460.7|10
1640836640000|2021-12-30 03:57:20|18580.93|18460.93|18581.42|18461.42|18581.8|18461.8|18580.93|18460.93|9
1640836650000|2021-12-30 03:57:30|18581.29|18461.29|18581.69|18461.69|18581.69|18461.69|18581.02|18461.02|10
1640836660000|2021-12-30 03:57:40|18581.71|18461.71|18579.83|18459.83|18581.82|18461.82|18579.83|18459.83|9
1640836670000|2021-12-30 03:57:50|18579.48|18459.48|18577.32|18457.32|18579.48|18459.48|18577.25|18457.25|9
1640836680000|2021-12-30 03:58:00|18577.18|18457.18|18575.76|18455.76|18577.18|18457.18|18575.48|18455.48|9
1640836690000|2021-12-30 03:58:10|18575.39|18455.39|18572.98|18452.98|18575.65|18455.65|18572.98|18452.98|10
1640836700000|2021-12-30 03:58:20|18573.02|18453.02|18572.11|18452.11|18573.05|18453.05|18571.98|18451.98|10
1640836710000|2021-12-30 03:58:30|18572.13|18452.13|18572.66|18452.66|18572.66|18452.66|18572.05|18452.05|8
1640836720000|2021-12-30 03:58:40|18572.93|18452.93|18575.74|18455.74|18576.09|18456.09|18572.93|18452.93|10
1640836730000|2021-12-30 03:58:50|18576.9|18456.9|18578.59|18458.59|18578.59|18458.59|18576.9|18456.9|10
1640836740000|2021-12-30 03:59:00|18578.53|18458.53|18576.31|18456.31|18580.27|18460.27|18576.31|18456.31|10
1640836750000|2021-12-30 03:59:10|18575.07|18455.07|18569.22|18449.22|18575.07|18455.07|18569.22|18449.22|10
1640836760000|2021-12-30 03:59:20|18568.73|18448.73|18565.33|18445.33|18568.73|18448.73|18565.33|18445.33|10
1640836770000|2021-12-30 03:59:30|18565.12|18445.12|18555.91|18435.91|18565.12|18445.12|18555.91|18435.91|10
1640836780000|2021-12-30 03:59:40|18555.01|18435.01|18551.43|18431.43|18555.01|18435.01|18551.43|18431.43|10
1640836790000|2021-12-30 03:59:50|18551.12|18431.12|18548.79|18428.79|18551.26|18431.26|18548.66|18428.66|10
1640836800000|2021-12-30 04:00:00|18548.7|18428.7|18545.1|18425.1|18548.94|18428.94|18545.1|18425.1|10
1640836810000|2021-12-30 04:00:10|18544.96|18424.96|18546.39|18426.39|18546.54|18426.54|18544.93|18424.93|10
1640836820000|2021-12-30 04:00:20|18546.6|18426.6|18545.49|18425.49|18547.2|18427.2|18545.49|18425.49|9
1640836830000|2021-12-30 04:00:30|18545.7|18425.7|18546.71|18426.71|18546.71|18426.71|18544.24|18424.24|9
1640836840000|2021-12-30 04:00:40|18546.93|18426.93|18552.61|18432.61|18552.61|18432.61|18546.93|18426.93|9
1640836850000|2021-12-30 04:00:50|18552.94|18432.94|18552.02|18432.02|18552.94|18432.94|18551.39|18431.39|10
1640836860000|2021-12-30 04:01:00|18552.52|18432.52|18552.13|18432.13|18553.13|18433.13|18551.86|18431.86|10
1640836870000|2021-12-30 04:01:10|18552.19|18432.19|18550.32|18430.32|18552.19|18432.19|18550.32|18430.32|10
1640836880000|2021-12-30 04:01:20|18550.33|18430.33|18550.19|18430.19|18550.33|18430.33|18549.71|18429.71|10
1640836890000|2021-12-30 04:01:30|18550.13|18430.13|18551.3|18431.3|18552.15|18432.15|18550.13|18430.13|10
1640836900000|2021-12-30 04:01:40|18551.29|18431.29|18551.77|18431.77|18551.81|18431.81|18551.09|18431.09|8
1640836910000|2021-12-30 04:01:50|18552.05|18432.05|18554.26|18434.26|18554.26|18434.26|18552.05|18432.05|9
1640836920000|2021-12-30 04:02:00|18554|18434|18554.9|18434.9|18555.46|18435.46|18554|18434|10
1640836930000|2021-12-30 04:02:10|18555.59|18435.59|18556.6|18436.6|18556.62|18436.62|18555.44|18435.44|10
1640836940000|2021-12-30 04:02:20|18556.7|18436.7|18558.81|18438.81|18558.81|18438.81|18556.7|18436.7|10
1640836950000|2021-12-30 04:02:30|18559.24|18439.24|18560.14|18440.14|18560.54|18440.54|18559.24|18439.24|10
1640836960000|2021-12-30 04:02:40|18559.94|18439.94|18559.8|18439.8|18560.24|18440.24|18559.8|18439.8|9
1640836970000|2021-12-30 04:02:50|18559.88|18439.88|18558.62|18438.62|18560.07|18440.07|18558.22|18438.22|10
1640836980000|2021-12-30 04:03:00|18558.34|18438.34|18557.08|18437.08|18558.34|18438.34|18557.08|18437.08|10
1640836990000|2021-12-30 04:03:10|18557.74|18437.74|18563.19|18443.19|18563.19|18443.19|18557.74|18437.74|10
1640837000000|2021-12-30 04:03:20|18563.54|18443.54|18568.37|18448.37|18568.37|18448.37|18563.54|18443.54|9
1640837010000|2021-12-30 04:03:30|18568.45|18448.45|18570.91|18450.91|18570.91|18450.91|18568.33|18448.33|10
1640837020000|2021-12-30 04:03:40|18570.84|18450.84|18570.22|18450.22|18571.08|18451.08|18570.22|18450.22|9
1640837030000|2021-12-30 04:03:50|18570.27|18450.27|18570.16|18450.16|18570.27|18450.27|18569.88|18449.88|7
1640837040000|2021-12-30 04:04:00|18569.88|18449.88|18570.98|18450.98|18571.04|18451.04|18569.88|18449.88|9
1640837050000|2021-12-30 04:04:10|18571.55|18451.55|18572.24|18452.24|18572.24|18452.24|18571.55|18451.55|8
1640837060000|2021-12-30 04:04:20|18572.51|18452.51|18573.59|18453.59|18573.59|18453.59|18572.51|18452.51|8
1640837070000|2021-12-30 04:04:30|18573.79|18453.79|18574.69|18454.69|18574.71|18454.71|18573.29|18453.29|10
1640837080000|2021-12-30 04:04:40|18575.66|18455.66|18580.17|18460.17|18580.17|18460.17|18575.66|18455.66|10
1640837090000|2021-12-30 04:04:50|18580.69|18460.69|18582.12|18462.12|18582.12|18462.12|18580.69|18460.69|10
1640837100000|2021-12-30 04:05:00|18583.15|18463.15|18588.41|18468.41|18588.41|18468.41|18582.81|18462.81|10
1640837110000|2021-12-30 04:05:10|18588.48|18468.48|18586.59|18466.59|18588.48|18468.48|18586.59|18466.59|10
1640837120000|2021-12-30 04:05:20|18586.71|18466.71|18584.54|18464.54|18587.03|18467.03|18584.54|18464.54|10
1640837130000|2021-12-30 04:05:30|18584.39|18464.39|18583.54|18463.54|18584.39|18464.39|18582.75|18462.75|10
1640837140000|2021-12-30 04:05:40|18583.26|18463.26|18585.3|18465.3|18585.3|18465.3|18582.95|18462.95|9
1640837150000|2021-12-30 04:05:50|18585.22|18465.22|18585.86|18465.86|18585.86|18465.86|18584.99|18464.99|9
1640837160000|2021-12-30 04:06:00|18586.29|18466.29|18589.41|18469.41|18589.41|18469.41|18586.29|18466.29|10
1640837170000|2021-12-30 04:06:10|18589.5|18469.5|18590.65|18470.65|18590.65|18470.65|18589.5|18469.5|9
1640837180000|2021-12-30 04:06:20|18591.07|18471.07|18592.59|18472.59|18592.74|18472.74|18591.07|18471.07|10
1640837190000|2021-12-30 04:06:30|18592.58|18472.58|18592.69|18472.69|18592.89|18472.89|18592.33|18472.33|10
1640837200000|2021-12-30 04:06:40|18592.82|18472.82|18593.06|18473.06|18593.06|18473.06|18592.68|18472.68|9
1640837210000|2021-12-30 04:06:50|18593.26|18473.26|18597.22|18477.22|18597.22|18477.22|18593.26|18473.26|10
1640837220000|2021-12-30 04:07:00|18598.02|18478.02|18602.75|18482.75|18602.75|18482.75|18598.02|18478.02|10
1640837230000|2021-12-30 04:07:10|18603.09|18483.09|18603.38|18483.38|18603.47|18483.47|18603.09|18483.09|10
1640837240000|2021-12-30 04:07:20|18603.68|18483.68|18607.71|18487.71|18607.71|18487.71|18603.68|18483.68|10
1640837250000|2021-12-30 04:07:30|18608.43|18488.43|18609.66|18489.66|18609.66|18489.66|18608.43|18488.43|10
1640837260000|2021-12-30 04:07:40|18609.47|18489.47|18610.51|18490.51|18610.51|18490.51|18609.47|18489.47|10
1640837270000|2021-12-30 04:07:50|18611.26|18491.26|18611.07|18491.07|18611.38|18491.38|18611|18491|9
1640837280000|2021-12-30 04:08:00|18610.64|18490.64|18611.24|18491.24|18611.43|18491.43|18610.33|18490.33|10
1640837290000|2021-12-30 04:08:10|18611.46|18491.46|18610.87|18490.87|18611.46|18491.46|18610.87|18490.87|7
1640837300000|2021-12-30 04:08:20|18610.94|18490.94|18611.18|18491.18|18611.47|18491.47|18610.63|18490.63|10
1640837310000|2021-12-30 04:08:30|18611.01|18491.01|18610.52|18490.52|18611.36|18491.36|18610.4|18490.4|10
1640837320000|2021-12-30 04:08:40|18610.33|18490.33|18612.7|18492.7|18612.7|18492.7|18610.33|18490.33|10
1640837330000|2021-12-30 04:08:50|18613.15|18493.15|18614.38|18494.38|18614.78|18494.78|18613.15|18493.15|10
1640837340000|2021-12-30 04:09:00|18614.31|18494.31|18615.03|18495.03|18615.27|18495.27|18614.2|18494.2|10
1640837350000|2021-12-30 04:09:10|18615.39|18495.39|18616.05|18496.05|18616.13|18496.13|18615.3|18495.3|10
1640837360000|2021-12-30 04:09:20|18616.31|18496.31|18616.89|18496.89|18616.89|18496.89|18616.2|18496.2|7
1640837370000|2021-12-30 04:09:30|18616.79|18496.79|18616.94|18496.94|18617.35|18497.35|18616.79|18496.79|10
1640837380000|2021-12-30 04:09:40|18617.35|18497.35|18619.43|18499.43|18619.43|18499.43|18617.35|18497.35|10
1640837390000|2021-12-30 04:09:50|18620.23|18500.23|18623.37|18503.37|18623.37|18503.37|18620.21|18500.21|10
1640837400000|2021-12-30 04:10:00|18623.86|18503.86|18624.94|18504.94|18624.94|18504.94|18623.34|18503.34|10
1640837410000|2021-12-30 04:10:10|18624.98|18504.98|18626.97|18506.97|18626.97|18506.97|18624.71|18504.71|10
1640837420000|2021-12-30 04:10:20|18628.47|18508.47|18631.81|18511.81|18631.81|18511.81|18628.47|18508.47|10
1640837430000|2021-12-30 04:10:30|18632.66|18512.66|18630.19|18510.19|18632.66|18512.66|18630.19|18510.19|10
1640837440000|2021-12-30 04:10:40|18629.72|18509.72|18628.58|18508.58|18629.72|18509.72|18628.26|18508.26|10
1640837450000|2021-12-30 04:10:50|18628.82|18508.82|18629.78|18509.78|18630.35|18510.35|18628.82|18508.82|10
1640837460000|2021-12-30 04:11:00|18630.07|18510.07|18628.94|18508.94|18630.21|18510.21|18628.54|18508.54|10
1640837470000|2021-12-30 04:11:10|18629.06|18509.06|18629.13|18509.13|18629.9|18509.9|18628.86|18508.86|9
1640837480000|2021-12-30 04:11:20|18630.93|18510.93|18628.96|18508.96|18631.11|18511.11|18628.93|18508.93|10
1640837490000|2021-12-30 04:11:30|18628.74|18508.74|18632.84|18512.84|18632.84|18512.84|18628.74|18508.74|10
1640837500000|2021-12-30 04:11:40|18632.72|18512.72|18632.35|18512.35|18633.06|18513.06|18632.15|18512.15|9
1640837510000|2021-12-30 04:11:50|18632.58|18512.58|18631.67|18511.67|18633.56|18513.56|18631.67|18511.67|10
1640837520000|2021-12-30 04:12:00|18631.05|18511.05|18631.07|18511.07|18631.14|18511.14|18630.32|18510.32|10
1640837530000|2021-12-30 04:12:10|18630.9|18510.9|18631.61|18511.61|18631.63|18511.63|18630.55|18510.55|10
1640837540000|2021-12-30 04:12:20|18631.51|18511.51|18631.83|18511.83|18632.14|18512.14|18631.04|18511.04|8
1640837550000|2021-12-30 04:12:30|18632.12|18512.12|18633.29|18513.29|18633.56|18513.56|18632.12|18512.12|10
1640837560000|2021-12-30 04:12:40|18633.5|18513.5|18637.89|18517.89|18637.89|18517.89|18633.5|18513.5|10
1640837570000|2021-12-30 04:12:50|18638.62|18518.62|18640.33|18520.33|18640.45|18520.45|18638.62|18518.62|10
1640837580000|2021-12-30 04:13:00|18640.36|18520.36|18642.02|18522.02|18642.02|18522.02|18640.27|18520.27|8
1640837590000|2021-12-30 04:13:10|18642.42|18522.42|18647.03|18527.03|18647.25|18527.25|18642.42|18522.42|10
1640837600000|2021-12-30 04:13:20|18648.69|18528.69|18654.06|18534.06|18654.06|18534.06|18648.69|18528.69|10
1640837610000|2021-12-30 04:13:30|18655.62|18535.62|18660.03|18540.03|18660.03|18540.03|18655.49|18535.49|10
1640837620000|2021-12-30 04:13:40|18660.01|18540.01|18669.31|18549.31|18669.31|18549.31|18660.01|18540.01|10
1640837630000|2021-12-30 04:13:50|18669.42|18549.42|18678.14|18558.14|18678.14|18558.14|18669.42|18549.42|10
1640837640000|2021-12-30 04:14:00|18678.36|18558.36|18679.06|18559.06|18679.52|18559.52|18678.33|18558.33|10
1640837650000|2021-12-30 04:14:10|18679.11|18559.11|18679.44|18559.44|18681.12|18561.12|18679.11|18559.11|10
1640837660000|2021-12-30 04:14:20|18678.96|18558.96|18679.58|18559.58|18680.24|18560.24|18678.74|18558.74|10
1640837670000|2021-12-30 04:14:30|18679.46|18559.46|18679.49|18559.49|18680.77|18560.77|18679.35|18559.35|9
1640837680000|2021-12-30 04:14:40|18679.57|18559.57|18675.32|18555.32|18679.57|18559.57|18675.32|18555.32|10
1640837690000|2021-12-30 04:14:50|18675.11|18555.11|18671.14|18551.14|18675.11|18555.11|18671.14|18551.14|10
1640837700000|2021-12-30 04:15:00|18670.31|18550.31|18673.04|18553.04|18673.57|18553.57|18669.72|18549.72|10
1640837710000|2021-12-30 04:15:10|18672.44|18552.44|18671.36|18551.36|18672.45|18552.45|18671.2|18551.2|10
1640837720000|2021-12-30 04:15:20|18670.87|18550.87|18670.8|18550.8|18670.88|18550.88|18670.12|18550.12|10
1640837730000|2021-12-30 04:15:30|18670.6|18550.6|18674.21|18554.21|18674.21|18554.21|18670.6|18550.6|10
1640837740000|2021-12-30 04:15:40|18674.97|18554.97|18677.14|18557.14|18677.18|18557.18|18674.97|18554.97|10
1640837750000|2021-12-30 04:15:50|18676.6|18556.6|18683.36|18563.36|18683.36|18563.36|18676.6|18556.6|10
1640837760000|2021-12-30 04:16:00|18682.7|18562.7|18688.36|18568.36|18688.56|18568.56|18682.68|18562.68|10
1640837770000|2021-12-30 04:16:10|18688.82|18568.82|18689.77|18569.77|18690.58|18570.58|18688.82|18568.82|10
1640837780000|2021-12-30 04:16:20|18689.32|18569.32|18693.71|18573.71|18693.71|18573.71|18689.32|18569.32|10
1640837790000|2021-12-30 04:16:30|18694.08|18574.08|18692.41|18572.41|18694.31|18574.31|18692.03|18572.03|10
1640837800000|2021-12-30 04:16:40|18691.41|18571.41|18689.29|18569.29|18691.41|18571.41|18688.98|18568.98|10
1640837810000|2021-12-30 04:16:50|18689.73|18569.73|18687.69|18567.69|18689.81|18569.81|18687.69|18567.69|10
1640837820000|2021-12-30 04:17:00|18686.18|18566.18|18683.68|18563.68|18686.18|18566.18|18683.68|18563.68|10
1640837830000|2021-12-30 04:17:10|18683.94|18563.94|18682.36|18562.36|18683.94|18563.94|18682.18|18562.18|10
1640837840000|2021-12-30 04:17:20|18682.01|18562.01|18682.59|18562.59|18682.59|18562.59|18681.45|18561.45|10
1640837850000|2021-12-30 04:17:30|18682.89|18562.89|18685.89|18565.89|18686.05|18566.05|18682.77|18562.77|10
1640837860000|2021-12-30 04:17:40|18687.46|18567.46|18689.39|18569.39|18689.39|18569.39|18687.46|18567.46|10
1640837870000|2021-12-30 04:17:50|18689.41|18569.41|18692.02|18572.02|18692.19|18572.19|18689.41|18569.41|10
1640837880000|2021-12-30 04:18:00|18692.03|18572.03|18691.93|18571.93|18692.97|18572.97|18691.38|18571.38|10
1640837890000|2021-12-30 04:18:10|18692.21|18572.21|18690.68|18570.68|18692.21|18572.21|18690.48|18570.48|10
1640837900000|2021-12-30 04:18:20|18690.77|18570.77|18692.06|18572.06|18692.06|18572.06|18690.11|18570.11|10
1640837910000|2021-12-30 04:18:30|18692.85|18572.85|18692.9|18572.9|18692.9|18572.9|18691.97|18571.97|10
1640837920000|2021-12-30 04:18:40|18693.11|18573.11|18695.23|18575.23|18695.29|18575.29|18693.11|18573.11|10
1640837930000|2021-12-30 04:18:50|18696.03|18576.03|18696.82|18576.82|18696.89|18576.89|18695.91|18575.91|10
1640837940000|2021-12-30 04:19:00|18697.02|18577.02|18697.59|18577.59|18697.96|18577.96|18697.02|18577.02|10
1640837950000|2021-12-30 04:19:10|18697.39|18577.39|18700.72|18580.72|18700.72|18580.72|18697.39|18577.39|10
1640837960000|2021-12-30 04:19:20|18701.57|18581.57|18701.24|18581.24|18701.57|18581.57|18701|18581|10
1640837970000|2021-12-30 04:19:30|18701.08|18581.08|18703.02|18583.02|18703.48|18583.48|18701.08|18581.08|10
1640837980000|2021-12-30 04:19:40|18703.33|18583.33|18708.64|18588.64|18708.64|18588.64|18703.25|18583.25|10
1640837990000|2021-12-30 04:19:50|18708.48|18588.48|18713.52|18593.52|18713.52|18593.52|18707.99|18587.99|10
1640838000000|2021-12-30 04:20:00|18713.8|18593.8|18714.23|18594.23|18715.62|18595.62|18713.8|18593.8|10
1640838010000|2021-12-30 04:20:10|18715.13|18595.13|18717.19|18597.19|18717.62|18597.62|18715.03|18595.03|10
1640838020000|2021-12-30 04:20:20|18717.24|18597.24|18718.51|18598.51|18719.24|18599.24|18717.24|18597.24|10
1640838030000|2021-12-30 04:20:30|18718.08|18598.08|18716.39|18596.39|18718.26|18598.26|18716.39|18596.39|10
1640838040000|2021-12-30 04:20:40|18716.57|18596.57|18717.08|18597.08|18717.98|18597.98|18716.57|18596.57|8
1640838050000|2021-12-30 04:20:50|18717.55|18597.55|18718.24|18598.24|18718.35|18598.35|18717.55|18597.55|10
1640838060000|2021-12-30 04:21:00|18718.38|18598.38|18720.51|18600.51|18720.51|18600.51|18718.38|18598.38|10
1640838070000|2021-12-30 04:21:10|18721.03|18601.03|18719.99|18599.99|18721.43|18601.43|18719.99|18599.99|10
1640838080000|2021-12-30 04:21:20|18719.03|18599.03|18716.49|18596.49|18719.03|18599.03|18716.45|18596.45|10
1640838090000|2021-12-30 04:21:30|18716.13|18596.13|18713.16|18593.16|18716.13|18596.13|18713.16|18593.16|10
1640838100000|2021-12-30 04:21:40|18711.4|18591.4|18710.85|18590.85|18711.83|18591.83|18710.85|18590.85|10
1640838110000|2021-12-30 04:21:50|18710.52|18590.52|18708.27|18588.27|18710.68|18590.68|18708.15|18588.15|10
1640838120000|2021-12-30 04:22:00|18708.66|18588.66|18708.75|18588.75|18709.36|18589.36|18708.42|18588.42|10
1640838130000|2021-12-30 04:22:10|18708.67|18588.67|18708.52|18588.52|18708.67|18588.67|18708.19|18588.19|10
1640838140000|2021-12-30 04:22:20|18708.63|18588.63|18708.93|18588.93|18709.35|18589.35|18708.26|18588.26|10
1640838150000|2021-12-30 04:22:30|18709.47|18589.47|18709.92|18589.92|18710.23|18590.23|18709.47|18589.47|10
1640838160000|2021-12-30 04:22:40|18709.89|18589.89|18713.62|18593.62|18713.63|18593.63|18709.89|18589.89|10
1640838170000|2021-12-30 04:22:50|18713.67|18593.67|18713.24|18593.24|18714.37|18594.37|18713.24|18593.24|10
1640838180000|2021-12-30 04:23:00|18712.77|18592.77|18708.76|18588.76|18712.77|18592.77|18708.76|18588.76|10
1640838190000|2021-12-30 04:23:10|18708.67|18588.67|18708.06|18588.06|18708.96|18588.96|18708.06|18588.06|9
1640838200000|2021-12-30 04:23:20|18707.74|18587.74|18706.9|18586.9|18707.98|18587.98|18706.82|18586.82|10
1640838210000|2021-12-30 04:23:30|18706.65|18586.65|18704.33|18584.33|18706.77|18586.77|18704.33|18584.33|10
1640838220000|2021-12-30 04:23:40|18704.23|18584.23|18703.3|18583.3|18704.23|18584.23|18703.25|18583.25|9
1640838230000|2021-12-30 04:23:50|18703|18583|18701.46|18581.46|18703.38|18583.38|18701.46|18581.46|10
1640838240000|2021-12-30 04:24:00|18701.22|18581.22|18697.28|18577.28|18701.22|18581.22|18697.28|18577.28|10
1640838250000|2021-12-30 04:24:10|18697.05|18577.05|18694.57|18574.57|18697.75|18577.75|18694.57|18574.57|10
1640838260000|2021-12-30 04:24:20|18692.03|18572.03|18687.7|18567.7|18692.03|18572.03|18687.7|18567.7|10
1640838270000|2021-12-30 04:24:30|18687.01|18567.01|18686.53|18566.53|18687.08|18567.08|18685.43|18565.43|10
1640838280000|2021-12-30 04:24:40|18685.5|18565.5|18684.64|18564.64|18685.5|18565.5|18684.13|18564.13|10
1640838290000|2021-12-30 04:24:50|18683.95|18563.95|18678.92|18558.92|18683.95|18563.95|18678.92|18558.92|10
1640838300000|2021-12-30 04:25:00|18677.5|18557.5|18679.13|18559.13|18680.09|18560.09|18677.34|18557.34|10
1640838310000|2021-12-30 04:25:10|18677.41|18557.41|18675.25|18555.25|18677.41|18557.41|18674.12|18554.12|10
1640838320000|2021-12-30 04:25:20|18675.28|18555.28|18675.94|18555.94|18675.94|18555.94|18675.28|18555.28|10
1640838330000|2021-12-30 04:25:30|18675.95|18555.95|18676.41|18556.41|18676.57|18556.57|18674.87|18554.87|10
1640838340000|2021-12-30 04:25:40|18676.81|18556.81|18679.29|18559.29|18679.57|18559.57|18676.81|18556.81|10
1640838350000|2021-12-30 04:25:50|18680.3|18560.3|18680.5|18560.5|18680.72|18560.72|18679.74|18559.74|10
1640838360000|2021-12-30 04:26:00|18680.45|18560.45|18677.84|18557.84|18680.45|18560.45|18677.56|18557.56|10
1640838370000|2021-12-30 04:26:10|18677.25|18557.25|18676.08|18556.08|18677.25|18557.25|18675.82|18555.82|10
1640838380000|2021-12-30 04:26:20|18675.9|18555.9|18675.25|18555.25|18676.08|18556.08|18674.79|18554.79|10
1640838390000|2021-12-30 04:26:30|18674.9|18554.9|18674.78|18554.78|18675.25|18555.25|18674.32|18554.32|9
1640838400000|2021-12-30 04:26:40|18674.45|18554.45|18674.06|18554.06|18674.45|18554.45|18673.69|18553.69|10
1640838410000|2021-12-30 04:26:50|18674.22|18554.22|18676.04|18556.04|18676.04|18556.04|18674.14|18554.14|10
1640838420000|2021-12-30 04:27:00|18675.99|18555.99|18676.99|18556.99|18676.99|18556.99|18675.94|18555.94|10
1640838430000|2021-12-30 04:27:10|18677.67|18557.67|18680.26|18560.26|18680.26|18560.26|18677.67|18557.67|10
1640838440000|2021-12-30 04:27:20|18680.66|18560.66|18682.19|18562.19|18682.19|18562.19|18680.66|18560.66|10
1640838450000|2021-12-30 04:27:30|18682.14|18562.14|18682.92|18562.92|18683.41|18563.41|18681.89|18561.89|10
1640838460000|2021-12-30 04:27:40|18683.03|18563.03|18680.54|18560.54|18683.03|18563.03|18680.54|18560.54|10
1640838470000|2021-12-30 04:27:50|18680.3|18560.3|18679.59|18559.59|18680.32|18560.32|18679.55|18559.55|10
1640838480000|2021-12-30 04:28:00|18679.11|18559.11|18679.07|18559.07|18679.76|18559.76|18679.07|18559.07|10
1640838490000|2021-12-30 04:28:10|18678.88|18558.88|18675.73|18555.73|18678.88|18558.88|18675.36|18555.36|10
1640838500000|2021-12-30 04:28:20|18675.09|18555.09|18672.84|18552.84|18675.09|18555.09|18672.79|18552.79|10
1640838510000|2021-12-30 04:28:30|18673.07|18553.07|18668.41|18548.41|18673.07|18553.07|18668.41|18548.41|9
1640838520000|2021-12-30 04:28:40|18668.1|18548.1|18664.53|18544.53|18668.1|18548.1|18664.4|18544.4|10
1640838530000|2021-12-30 04:28:50|18664.35|18544.35|18664.66|18544.66|18665.08|18545.08|18664.04|18544.04|9
1640838540000|2021-12-30 04:29:00|18664.2|18544.2|18664.32|18544.32|18664.6|18544.6|18663.77|18543.77|10
1640838550000|2021-12-30 04:29:10|18664.46|18544.46|18665.97|18545.97|18665.97|18545.97|18664.46|18544.46|10
1640838560000|2021-12-30 04:29:20|18665.99|18545.99|18667.6|18547.6|18667.81|18547.81|18665.52|18545.52|10
1640838570000|2021-12-30 04:29:30|18668.66|18548.66|18673.31|18553.31|18673.31|18553.31|18668.66|18548.66|9
1640838580000|2021-12-30 04:29:40|18674.03|18554.03|18674.41|18554.41|18674.98|18554.98|18673.97|18553.97|10
1640838590000|2021-12-30 04:29:50|18674.47|18554.47|18670.84|18550.84|18674.47|18554.47|18670.84|18550.84|10
1640838600000|2021-12-30 04:30:00|18669.07|18549.07|18668.42|18548.42|18669.68|18549.68|18668.24|18548.24|10
1640838610000|2021-12-30 04:30:10|18668.32|18548.32|18669.36|18549.36|18669.36|18549.36|18668.32|18548.32|9
1640838620000|2021-12-30 04:30:20|18670.04|18550.04|18669.99|18549.99|18670.26|18550.26|18669.85|18549.85|10
1640838630000|2021-12-30 04:30:30|18669.67|18549.67|18669.34|18549.34|18669.67|18549.67|18668.37|18548.37|10
1640838640000|2021-12-30 04:30:40|18669.71|18549.71|18673.01|18553.01|18673.01|18553.01|18669.71|18549.71|10
1640838650000|2021-12-30 04:30:50|18673.24|18553.24|18677.2|18557.2|18677.2|18557.2|18673.24|18553.24|10
1640838660000|2021-12-30 04:31:00|18677.64|18557.64|18678.16|18558.16|18679.09|18559.09|18677.63|18557.63|9
1640838670000|2021-12-30 04:31:10|18677.88|18557.88|18678.05|18558.05|18678.84|18558.84|18677.88|18557.88|10
1640838680000|2021-12-30 04:31:20|18677.06|18557.06|18674.62|18554.62|18677.06|18557.06|18674.06|18554.06|9
1640838690000|2021-12-30 04:31:30|18673.19|18553.19|18673.57|18553.57|18673.71|18553.71|18673.04|18553.04|10
1640838700000|2021-12-30 04:31:40|18673.43|18553.43|18673.52|18553.52|18673.72|18553.72|18673.1|18553.1|10
1640838710000|2021-12-30 04:31:50|18673.72|18553.72|18676.04|18556.04|18676.04|18556.04|18673.72|18553.72|9
1640838720000|2021-12-30 04:32:00|18675.92|18555.92|18676.56|18556.56|18676.62|18556.62|18675.92|18555.92|9
1640838730000|2021-12-30 04:32:10|18676.61|18556.61|18677.59|18557.59|18677.59|18557.59|18676.57|18556.57|9
1640838740000|2021-12-30 04:32:20|18677.69|18557.69|18683.46|18563.46|18683.46|18563.46|18677.69|18557.69|9
1640838750000|2021-12-30 04:32:30|18683.59|18563.59|18683.51|18563.51|18684.52|18564.52|18683.33|18563.33|10
1640838760000|2021-12-30 04:32:40|18683.39|18563.39|18681.86|18561.86|18683.39|18563.39|18681.8|18561.8|10
1640838770000|2021-12-30 04:32:50|18682|18562|18681.26|18561.26|18682.66|18562.66|18681.26|18561.26|9
1640838780000|2021-12-30 04:33:00|18681.5|18561.5|18681|18561|18682.42|18562.42|18681|18561|9
1640838790000|2021-12-30 04:33:10|18681.05|18561.05|18680.36|18560.36|18681.05|18561.05|18680.01|18560.01|9
1640838800000|2021-12-30 04:33:20|18680|18560|18680.61|18560.61|18680.61|18560.61|18679.59|18559.59|9
1640838810000|2021-12-30 04:33:30|18680.58|18560.58|18680.67|18560.67|18681.27|18561.27|18680.54|18560.54|8
1640838820000|2021-12-30 04:33:40|18680.7|18560.7|18681|18561|18681.28|18561.28|18680.66|18560.66|9
1640838830000|2021-12-30 04:33:50|18681.02|18561.02|18683.95|18563.95|18683.98|18563.98|18681.02|18561.02|10
1640838840000|2021-12-30 04:34:00|18684.08|18564.08|18685.49|18565.49|18685.49|18565.49|18683.93|18563.93|9
1640838850000|2021-12-30 04:34:10|18685.15|18565.15|18685.58|18565.58|18685.67|18565.67|18685.15|18565.15|10
1640838860000|2021-12-30 04:34:20|18685.45|18565.45|18686|18566|18686.12|18566.12|18685.45|18565.45|8
1640838870000|2021-12-30 04:34:30|18686.05|18566.05|18686.46|18566.46|18686.48|18566.48|18685.78|18565.78|9
1640838880000|2021-12-30 04:34:40|18686.28|18566.28|18686.42|18566.42|18686.42|18566.42|18686.15|18566.15|8
1640838890000|2021-12-30 04:34:50|18686.39|18566.39|18688.2|18568.2|18688.74|18568.74|18686.39|18566.39|9
1640838900000|2021-12-30 04:35:00|18688.29|18568.29|18687.04|18567.04|18688.29|18568.29|18687.04|18567.04|10
1640838910000|2021-12-30 04:35:10|18687.02|18567.02|18687.33|18567.33|18687.64|18567.64|18687.02|18567.02|10
1640838920000|2021-12-30 04:35:20|18687.21|18567.21|18687.43|18567.43|18688.22|18568.22|18686.81|18566.81|10
1640838930000|2021-12-30 04:35:30|18687.57|18567.57|18689.35|18569.35|18689.42|18569.42|18687.57|18567.57|9
1640838940000|2021-12-30 04:35:40|18689.32|18569.32|18689.39|18569.39|18689.39|18569.39|18688.87|18568.87|10
1640838950000|2021-12-30 04:35:50|18689.24|18569.24|18687.56|18567.56|18689.24|18569.24|18687.42|18567.42|10
1640838960000|2021-12-30 04:36:00|18687.49|18567.49|18681.52|18561.52|18687.5|18567.5|18681.52|18561.52|10
1640838970000|2021-12-30 04:36:10|18681.29|18561.29|18679.14|18559.14|18681.29|18561.29|18679.14|18559.14|9
1640838980000|2021-12-30 04:36:20|18678.69|18558.69|18678|18558|18678.76|18558.76|18678|18558|8
1640838990000|2021-12-30 04:36:30|18677.35|18557.35|18677.22|18557.22|18677.74|18557.74|18677.22|18557.22|8
1640839000000|2021-12-30 04:36:40|18674.86|18554.86|18671.6|18551.6|18674.86|18554.86|18671.6|18551.6|7
1640839010000|2021-12-30 04:36:50|18670.84|18550.84|18669.41|18549.41|18670.84|18550.84|18669.17|18549.17|9
1640839020000|2021-12-30 04:37:00|18669.4|18549.4|18670.16|18550.16|18670.16|18550.16|18669.4|18549.4|9
1640839030000|2021-12-30 04:37:10|18669.27|18549.27|18671.4|18551.4|18671.45|18551.45|18669.27|18549.27|10
1640839040000|2021-12-30 04:37:20|18671.43|18551.43|18670.21|18550.21|18671.43|18551.43|18670.21|18550.21|9
1640839050000|2021-12-30 04:37:30|18670.52|18550.52|18669.09|18549.09|18670.52|18550.52|18668.92|18548.92|10
1640839060000|2021-12-30 04:37:40|18668.85|18548.85|18668.66|18548.66|18668.97|18548.97|18668.28|18548.28|10
1640839070000|2021-12-30 04:37:50|18669.38|18549.38|18671.09|18551.09|18671.09|18551.09|18669.38|18549.38|9
1640839080000|2021-12-30 04:38:00|18670.92|18550.92|18668.44|18548.44|18670.92|18550.92|18668.07|18548.07|9
1640839090000|2021-12-30 04:38:10|18668.46|18548.46|18668.06|18548.06|18668.46|18548.46|18667.91|18547.91|8
1640839100000|2021-12-30 04:38:20|18667.94|18547.94|18668.36|18548.36|18668.38|18548.38|18667.43|18547.43|10
1640839110000|2021-12-30 04:38:30|18668.24|18548.24|18668.22|18548.22|18668.88|18548.88|18668.22|18548.22|8
1640839120000|2021-12-30 04:38:40|18667.98|18547.98|18668.72|18548.72|18668.72|18548.72|18667.79|18547.79|10
1640839130000|2021-12-30 04:38:50|18668.86|18548.86|18668.21|18548.21|18668.86|18548.86|18667.66|18547.66|7
1640839140000|2021-12-30 04:39:00|18668.16|18548.16|18667.81|18547.81|18668.16|18548.16|18667.01|18547.01|10
1640839150000|2021-12-30 04:39:10|18668.08|18548.08|18668.53|18548.53|18668.71|18548.71|18668.04|18548.04|10
1640839160000|2021-12-30 04:39:20|18668.39|18548.39|18667.77|18547.77|18668.39|18548.39|18667.77|18547.77|9
1640839170000|2021-12-30 04:39:30|18667.76|18547.76|18663.69|18543.69|18667.93|18547.93|18663.69|18543.69|9
1640839180000|2021-12-30 04:39:40|18663.54|18543.54|18661.46|18541.46|18663.54|18543.54|18661.46|18541.46|8
1640839190000|2021-12-30 04:39:50|18661.22|18541.22|18660.42|18540.42|18661.22|18541.22|18660.42|18540.42|6
1640839200000|2021-12-30 04:40:00|18660.32|18540.32|18660.09|18540.09|18660.32|18540.32|18658.92|18538.92|10
1640839210000|2021-12-30 04:40:10|18659.96|18539.96|18661.71|18541.71|18661.83|18541.83|18659.96|18539.96|10
1640839220000|2021-12-30 04:40:20|18661.73|18541.73|18665.95|18545.95|18666.04|18546.04|18661.73|18541.73|10
1640839230000|2021-12-30 04:40:30|18666.57|18546.57|18669.6|18549.6|18669.6|18549.6|18666.57|18546.57|10
1640839240000|2021-12-30 04:40:40|18669.9|18549.9|18673.22|18553.22|18673.22|18553.22|18669.9|18549.9|10
1640839250000|2021-12-30 04:40:50|18672.84|18552.84|18672.92|18552.92|18673.84|18553.84|18672.84|18552.84|10
1640839260000|2021-12-30 04:41:00|18673.23|18553.23|18672.78|18552.78|18673.23|18553.23|18672.75|18552.75|10
1640839270000|2021-12-30 04:41:10|18673.28|18553.28|18673.88|18553.88|18673.94|18553.94|18673.09|18553.09|9
1640839280000|2021-12-30 04:41:20|18673.81|18553.81|18675.04|18555.04|18675.04|18555.04|18673.78|18553.78|9
1640839290000|2021-12-30 04:41:30|18674.64|18554.64|18674.63|18554.63|18674.7|18554.7|18674.35|18554.35|10
1640839300000|2021-12-30 04:41:40|18674.76|18554.76|18675.1|18555.1|18675.11|18555.11|18674.71|18554.71|9
1640839310000|2021-12-30 04:41:50|18675.05|18555.05|18675.68|18555.68|18675.68|18555.68|18675.05|18555.05|10
1640839320000|2021-12-30 04:42:00|18675.73|18555.73|18676.2|18556.2|18676.2|18556.2|18675.68|18555.68|10
1640839330000|2021-12-30 04:42:10|18677.34|18557.34|18678.28|18558.28|18678.83|18558.83|18677.34|18557.34|9
1640839340000|2021-12-30 04:42:20|18678.54|18558.54|18678.7|18558.7|18678.7|18558.7|18678.26|18558.26|8
1640839350000|2021-12-30 04:42:30|18678.92|18558.92|18681.14|18561.14|18681.14|18561.14|18678.92|18558.92|10
1640839360000|2021-12-30 04:42:40|18681.18|18561.18|18681.72|18561.72|18681.79|18561.79|18680.34|18560.34|10
1640839370000|2021-12-30 04:42:50|18681.54|18561.54|18681.21|18561.21|18681.97|18561.97|18681.21|18561.21|10
1640839380000|2021-12-30 04:43:00|18681.09|18561.09|18681.38|18561.38|18682.04|18562.04|18680.92|18560.92|9
1640839390000|2021-12-30 04:43:10|18681.23|18561.23|18678.98|18558.98|18681.23|18561.23|18678.98|18558.98|7
1640839400000|2021-12-30 04:43:20|18678.53|18558.53|18671.34|18551.34|18678.53|18558.53|18671.34|18551.34|10
1640839410000|2021-12-30 04:43:30|18671.52|18551.52|18672.81|18552.81|18673.04|18553.04|18671.06|18551.06|10
1640839420000|2021-12-30 04:43:40|18673.18|18553.18|18674.17|18554.17|18674.26|18554.26|18673.1|18553.1|10
1640839430000|2021-12-30 04:43:50|18674.03|18554.03|18673.36|18553.36|18674.21|18554.21|18673.36|18553.36|10
1640839440000|2021-12-30 04:44:00|18672.67|18552.67|18671.26|18551.26|18672.67|18552.67|18670.98|18550.98|9
1640839450000|2021-12-30 04:44:10|18670.98|18550.98|18671.43|18551.43|18671.89|18551.89|18670.98|18550.98|7
1640839460000|2021-12-30 04:44:20|18671.34|18551.34|18671.58|18551.58|18671.71|18551.71|18670.97|18550.97|9
1640839470000|2021-12-30 04:44:30|18671.83|18551.83|18671.33|18551.33|18672.92|18552.92|18671.33|18551.33|10
1640839480000|2021-12-30 04:44:40|18670.95|18550.95|18668.74|18548.74|18670.95|18550.95|18668.72|18548.72|9
1640839490000|2021-12-30 04:44:50|18668.44|18548.44|18666.9|18546.9|18668.44|18548.44|18666.9|18546.9|9
1640839500000|2021-12-30 04:45:00|18666.85|18546.85|18666.64|18546.64|18667.62|18547.62|18666.41|18546.41|10
1640839510000|2021-12-30 04:45:10|18666.48|18546.48|18663.51|18543.51|18666.48|18546.48|18663.51|18543.51|10
1640839520000|2021-12-30 04:45:20|18663|18543|18662.31|18542.31|18663|18543|18662.07|18542.07|7
1640839530000|2021-12-30 04:45:30|18662.69|18542.69|18664.36|18544.36|18664.36|18544.36|18662.69|18542.69|9
1640839540000|2021-12-30 04:45:40|18664.21|18544.21|18665.34|18545.34|18665.34|18545.34|18663.92|18543.92|10
1640839550000|2021-12-30 04:45:50|18665.96|18545.96|18665.3|18545.3|18666.58|18546.58|18665.3|18545.3|10
1640839560000|2021-12-30 04:46:00|18665.14|18545.14|18664.71|18544.71|18665.15|18545.15|18664.71|18544.71|9
1640839570000|2021-12-30 04:46:10|18664.69|18544.69|18666.07|18546.07|18666.38|18546.38|18664.53|18544.53|10
1640839580000|2021-12-30 04:46:20|18665.87|18545.87|18664.15|18544.15|18665.87|18545.87|18664.15|18544.15|10
1640839590000|2021-12-30 04:46:30|18663.34|18543.34|18663.07|18543.07|18663.35|18543.35|18662.67|18542.67|8
1640839600000|2021-12-30 04:46:40|18663|18543|18662.57|18542.57|18663.06|18543.06|18662.57|18542.57|10
1640839610000|2021-12-30 04:46:50|18663.43|18543.43|18664.64|18544.64|18664.64|18544.64|18663.38|18543.38|10
1640839620000|2021-12-30 04:47:00|18664.55|18544.55|18663.15|18543.15|18664.6|18544.6|18663.15|18543.15|10
1640839630000|2021-12-30 04:47:10|18662.57|18542.57|18662.06|18542.06|18662.66|18542.66|18662.06|18542.06|10
1640839640000|2021-12-30 04:47:20|18662.13|18542.13|18666.65|18546.65|18666.65|18546.65|18662.13|18542.13|10
1640839650000|2021-12-30 04:47:30|18667.22|18547.22|18667.97|18547.97|18667.97|18547.97|18667.22|18547.22|9
1640839660000|2021-12-30 04:47:40|18667.95|18547.95|18668.97|18548.97|18669.14|18549.14|18667.95|18547.95|9
1640839670000|2021-12-30 04:47:50|18669.04|18549.04|18669.04|18549.04|18669.27|18549.27|18668.9|18548.9|10
1640839680000|2021-12-30 04:48:00|18669.02|18549.02|18670.72|18550.72|18670.72|18550.72|18668.62|18548.62|8
1640839690000|2021-12-30 04:48:10|18670.65|18550.65|18670.93|18550.93|18671.04|18551.04|18670.59|18550.59|8
1640839700000|2021-12-30 04:48:20|18670.65|18550.65|18670.47|18550.47|18670.85|18550.85|18670.47|18550.47|10
1640839710000|2021-12-30 04:48:30|18670.29|18550.29|18663.82|18543.82|18670.29|18550.29|18663.82|18543.82|10
1640839720000|2021-12-30 04:48:40|18663.05|18543.05|18660.21|18540.21|18663.05|18543.05|18660.12|18540.12|9
1640839730000|2021-12-30 04:48:50|18659.72|18539.72|18661.62|18541.62|18661.62|18541.62|18659.72|18539.72|10
1640839740000|2021-12-30 04:49:00|18662|18542|18660.55|18540.55|18662.04|18542.04|18660.3|18540.3|10
1640839750000|2021-12-30 04:49:10|18660.44|18540.44|18661.4|18541.4|18661.4|18541.4|18660.44|18540.44|9
1640839760000|2021-12-30 04:49:20|18661.33|18541.33|18662.24|18542.24|18662.24|18542.24|18661.33|18541.33|9
1640839770000|2021-12-30 04:49:30|18662.85|18542.85|18663.76|18543.76|18663.78|18543.78|18662.85|18542.85|10
1640839780000|2021-12-30 04:49:40|18663.63|18543.63|18661.99|18541.99|18663.76|18543.76|18661.99|18541.99|9
1640839790000|2021-12-30 04:49:50|18661.85|18541.85|18661.17|18541.17|18661.85|18541.85|18661.17|18541.17|9
1640839800000|2021-12-30 04:50:00|18661.11|18541.11|18661.41|18541.41|18662|18542|18660.73|18540.73|10
1640839810000|2021-12-30 04:50:10|18661.39|18541.39|18661.81|18541.81|18662.05|18542.05|18661.05|18541.05|10
1640839820000|2021-12-30 04:50:20|18661.62|18541.62|18662.9|18542.9|18662.9|18542.9|18661.62|18541.62|10
1640839830000|2021-12-30 04:50:30|18663.46|18543.46|18665.31|18545.31|18665.31|18545.31|18663.46|18543.46|9
1640839840000|2021-12-30 04:50:40|18665.32|18545.32|18666.25|18546.25|18666.7|18546.7|18665.15|18545.15|9
1640839850000|2021-12-30 04:50:50|18666.31|18546.31|18667.45|18547.45|18667.57|18547.57|18665.76|18545.76|8
1640839860000|2021-12-30 04:51:00|18667.5|18547.5|18667.39|18547.39|18667.69|18547.69|18667.25|18547.25|9
1640839870000|2021-12-30 04:51:10|18667.38|18547.38|18667.05|18547.05|18667.38|18547.38|18666.83|18546.83|7
1640839880000|2021-12-30 04:51:20|18667.19|18547.19|18666.31|18546.31|18667.19|18547.19|18666.31|18546.31|9
1640839890000|2021-12-30 04:51:30|18667.66|18547.66|18667.2|18547.2|18667.66|18547.66|18667.2|18547.2|8
1640839900000|2021-12-30 04:51:40|18666.33|18546.33|18668.34|18548.34|18668.34|18548.34|18666.33|18546.33|8
1640839910000|2021-12-30 04:51:50|18668.37|18548.37|18669.79|18549.79|18670.33|18550.33|18668.37|18548.37|10
1640839920000|2021-12-30 04:52:00|18669.91|18549.91|18671.2|18551.2|18671.88|18551.88|18669.58|18549.58|9
1640839930000|2021-12-30 04:52:10|18671|18551|18672.15|18552.15|18672.16|18552.16|18671|18551|8
1640839940000|2021-12-30 04:52:20|18672.33|18552.33|18673.88|18553.88|18673.88|18553.88|18672.33|18552.33|10
1640839950000|2021-12-30 04:52:30|18673.87|18553.87|18674.68|18554.68|18674.68|18554.68|18673.78|18553.78|9
1640839960000|2021-12-30 04:52:40|18674.39|18554.39|18676.21|18556.21|18676.47|18556.47|18674.39|18554.39|10
1640839970000|2021-12-30 04:52:50|18676.27|18556.27|18676.86|18556.86|18677.36|18557.36|18676.27|18556.27|10
1640839980000|2021-12-30 04:53:00|18676.89|18556.89|18674.08|18554.08|18677.06|18557.06|18673.65|18553.65|10
1640839990000|2021-12-30 04:53:10|18673.75|18553.75|18671.37|18551.37|18673.75|18553.75|18671.37|18551.37|9
1640840000000|2021-12-30 04:53:20|18671.32|18551.32|18668.57|18548.57|18671.32|18551.32|18668.57|18548.57|10
1640840010000|2021-12-30 04:53:30|18668.63|18548.63|18668.43|18548.43|18669.12|18549.12|18668.43|18548.43|8
1640840020000|2021-12-30 04:53:40|18668.57|18548.57|18669.12|18549.12|18669.57|18549.57|18668.49|18548.49|8
1640840030000|2021-12-30 04:53:50|18669.44|18549.44|18666.65|18546.65|18669.52|18549.52|18666.65|18546.65|10
1640840040000|2021-12-30 04:54:00|18666.48|18546.48|18665.3|18545.3|18666.99|18546.99|18664.53|18544.53|10
1640840050000|2021-12-30 04:54:10|18665.44|18545.44|18665.01|18545.01|18665.76|18545.76|18665.01|18545.01|10
1640840060000|2021-12-30 04:54:20|18664.9|18544.9|18664.82|18544.82|18665.16|18545.16|18664.6|18544.6|10
1640840070000|2021-12-30 04:54:30|18664.78|18544.78|18661.64|18541.64|18664.78|18544.78|18660.84|18540.84|9
1640840080000|2021-12-30 04:54:40|18661.71|18541.71|18659.91|18539.91|18661.71|18541.71|18659.91|18539.91|9
1640840090000|2021-12-30 04:54:50|18659.74|18539.74|18660.03|18540.03|18660.52|18540.52|18659.49|18539.49|10
1640840100000|2021-12-30 04:55:00|18659.9|18539.9|18660.67|18540.67|18660.67|18540.67|18659.57|18539.57|10
1640840110000|2021-12-30 04:55:10|18660.9|18540.9|18661.32|18541.32|18661.95|18541.95|18660.9|18540.9|10
1640840120000|2021-12-30 04:55:20|18661.35|18541.35|18662.15|18542.15|18662.15|18542.15|18661.24|18541.24|9
1640840130000|2021-12-30 04:55:30|18662.43|18542.43|18662.37|18542.37|18662.43|18542.43|18662.25|18542.25|9
1640840140000|2021-12-30 04:55:40|18662.4|18542.4|18661.78|18541.78|18662.4|18542.4|18660.85|18540.85|10
1640840150000|2021-12-30 04:55:50|18661.86|18541.86|18661.92|18541.92|18661.98|18541.98|18661.82|18541.82|9
1640840160000|2021-12-30 04:56:00|18661.79|18541.79|18659.88|18539.88|18661.79|18541.79|18659.88|18539.88|8
1640840170000|2021-12-30 04:56:10|18659.59|18539.59|18658.12|18538.12|18659.59|18539.59|18658.12|18538.12|10
1640840180000|2021-12-30 04:56:20|18658.11|18538.11|18656.7|18536.7|18658.11|18538.11|18656.7|18536.7|10
1640840190000|2021-12-30 04:56:30|18656.65|18536.65|18656.81|18536.81|18656.83|18536.83|18656.3|18536.3|6
1640840200000|2021-12-30 04:56:40|18656.85|18536.85|18657.71|18537.71|18657.71|18537.71|18656.85|18536.85|7
1640840210000|2021-12-30 04:56:50|18657.22|18537.22|18658.03|18538.03|18658.03|18538.03|18657.22|18537.22|10
1640840220000|2021-12-30 04:57:00|18658.14|18538.14|18657.06|18537.06|18658.19|18538.19|18656.68|18536.68|9
1640840230000|2021-12-30 04:57:10|18657.19|18537.19|18654.28|18534.28|18657.19|18537.19|18654.28|18534.28|10
1640840240000|2021-12-30 04:57:20|18654.27|18534.27|18652.71|18532.71|18654.46|18534.46|18652.71|18532.71|10
1640840250000|2021-12-30 04:57:30|18652.63|18532.63|18652.34|18532.34|18652.85|18532.85|18652.33|18532.33|9
1640840260000|2021-12-30 04:57:40|18652.53|18532.53|18653.29|18533.29|18653.54|18533.54|18652.48|18532.48|10
1640840270000|2021-12-30 04:57:50|18653.38|18533.38|18653.67|18533.67|18653.98|18533.98|18653.2|18533.2|10
1640840280000|2021-12-30 04:58:00|18654.22|18534.22|18654.06|18534.06|18654.89|18534.89|18653.84|18533.84|9
1640840290000|2021-12-30 04:58:10|18654.05|18534.05|18652.81|18532.81|18654.05|18534.05|18652.81|18532.81|10
1640840300000|2021-12-30 04:58:20|18652.73|18532.73|18653.25|18533.25|18653.25|18533.25|18652.6|18532.6|7
1640840310000|2021-12-30 04:58:30|18652.99|18532.99|18652.22|18532.22|18653.14|18533.14|18652.22|18532.22|9
1640840320000|2021-12-30 04:58:40|18652.03|18532.03|18649.54|18529.54|18652.03|18532.03|18649.5|18529.5|10
1640840330000|2021-12-30 04:58:50|18649.61|18529.61|18650.19|18530.19|18650.19|18530.19|18649.56|18529.56|9
1640840340000|2021-12-30 04:59:00|18650.21|18530.21|18648.98|18528.98|18650.46|18530.46|18648.96|18528.96|10
1640840350000|2021-12-30 04:59:10|18648.86|18528.86|18647.63|18527.63|18648.86|18528.86|18647.63|18527.63|10
1640840360000|2021-12-30 04:59:20|18647.37|18527.37|18646.34|18526.34|18647.6|18527.6|18646.2|18526.2|8
1640840370000|2021-12-30 04:59:30|18646.28|18526.28|18645.3|18525.3|18646.41|18526.41|18644.76|18524.76|9
1640840380000|2021-12-30 04:59:40|18645.05|18525.05|18645.09|18525.09|18645.79|18525.79|18644.93|18524.93|9
1640840390000|2021-12-30 04:59:50|18644.62|18524.62|18643.22|18523.22|18644.62|18524.62|18643.01|18523.01|8
1640840400000|2021-12-30 05:00:00|18642.99|18522.99|18642.77|18522.77|18644.01|18524.01|18642.77|18522.77|10
1640840410000|2021-12-30 05:00:10|18641.15|18521.15|18635.55|18515.55|18641.15|18521.15|18635.55|18515.55|10
1640840420000|2021-12-30 05:00:20|18635.09|18515.09|18629.35|18509.35|18635.09|18515.09|18629.35|18509.35|10
1640840430000|2021-12-30 05:00:30|18629.4|18509.4|18628.05|18508.05|18629.6|18509.6|18627.98|18507.98|10
1640840440000|2021-12-30 05:00:40|18628.2|18508.2|18628.45|18508.45|18628.63|18508.63|18628.13|18508.13|10
1640840450000|2021-12-30 05:00:50|18628.23|18508.23|18625.76|18505.76|18628.23|18508.23|18625.63|18505.63|10
1640840460000|2021-12-30 05:01:00|18625.95|18505.95|18627.22|18507.22|18627.22|18507.22|18625.5|18505.5|10
1640840470000|2021-12-30 05:01:10|18625.79|18505.79|18625.55|18505.55|18625.79|18505.79|18623.99|18503.99|10
1640840480000|2021-12-30 05:01:20|18626.3|18506.3|18629.82|18509.82|18629.91|18509.91|18626.3|18506.3|10
1640840490000|2021-12-30 05:01:30|18633.12|18513.12|18638.83|18518.83|18638.83|18518.83|18633.12|18513.12|10
1640840500000|2021-12-30 05:01:40|18639.3|18519.3|18642.86|18522.86|18642.86|18522.86|18639.3|18519.3|10
1640840510000|2021-12-30 05:01:50|18643.66|18523.66|18646.98|18526.98|18646.98|18526.98|18643.66|18523.66|10
1640840520000|2021-12-30 05:02:00|18647.17|18527.17|18647.07|18527.07|18648.07|18528.07|18647.07|18527.07|10
1640840530000|2021-12-30 05:02:10|18647.29|18527.29|18643.52|18523.52|18647.29|18527.29|18643.52|18523.52|10
1640840540000|2021-12-30 05:02:20|18642.36|18522.36|18637.55|18517.55|18642.4|18522.4|18637.55|18517.55|10
1640840550000|2021-12-30 05:02:30|18637.03|18517.03|18641.54|18521.54|18641.54|18521.54|18637.03|18517.03|10
1640840560000|2021-12-30 05:02:40|18642.06|18522.06|18642.22|18522.22|18642.22|18522.22|18641.13|18521.13|10
1640840570000|2021-12-30 05:02:50|18642.28|18522.28|18644.72|18524.72|18644.72|18524.72|18641.85|18521.85|10
1640840580000|2021-12-30 05:03:00|18644.8|18524.8|18645.1|18525.1|18645.3|18525.3|18644.25|18524.25|10
1640840590000|2021-12-30 05:03:10|18644.97|18524.97|18646.67|18526.67|18646.67|18526.67|18644.73|18524.73|10
1640840600000|2021-12-30 05:03:20|18647.12|18527.12|18648.07|18528.07|18648.66|18528.66|18646.88|18526.88|9
1640840610000|2021-12-30 05:03:30|18648.88|18528.88|18650.16|18530.16|18650.57|18530.57|18648.88|18528.88|10
1640840620000|2021-12-30 05:03:40|18650.01|18530.01|18651.59|18531.59|18651.59|18531.59|18649.7|18529.7|9
1640840630000|2021-12-30 05:03:50|18651.28|18531.28|18652.42|18532.42|18652.42|18532.42|18651.2|18531.2|10
1640840640000|2021-12-30 05:04:00|18653.06|18533.06|18656.45|18536.45|18656.45|18536.45|18653.06|18533.06|10
1640840650000|2021-12-30 05:04:10|18657.4|18537.4|18664.39|18544.39|18664.39|18544.39|18657.4|18537.4|10
1640840660000|2021-12-30 05:04:20|18665.28|18545.28|18668.26|18548.26|18668.26|18548.26|18665.28|18545.28|10
1640840670000|2021-12-30 05:04:30|18668.08|18548.08|18667.74|18547.74|18668.59|18548.59|18667.34|18547.34|10
1640840680000|2021-12-30 05:04:40|18667.25|18547.25|18663.27|18543.27|18667.25|18547.25|18663.27|18543.27|10
1640840690000|2021-12-30 05:04:50|18663.03|18543.03|18663.36|18543.36|18663.36|18543.36|18662.68|18542.68|10
1640840700000|2021-12-30 05:05:00|18663.44|18543.44|18656.99|18536.99|18663.44|18543.44|18656.99|18536.99|10
1640840710000|2021-12-30 05:05:10|18656.23|18536.23|18651.29|18531.29|18656.23|18536.23|18651.16|18531.16|9
1640840720000|2021-12-30 05:05:20|18651.12|18531.12|18649|18529|18651.12|18531.12|18648.82|18528.82|10
1640840730000|2021-12-30 05:05:30|18649.62|18529.62|18649.05|18529.05|18649.62|18529.62|18648.11|18528.11|10
1640840740000|2021-12-30 05:05:40|18649.17|18529.17|18649.89|18529.89|18650.1|18530.1|18648.91|18528.91|10
1640840750000|2021-12-30 05:05:50|18649.84|18529.84|18649.85|18529.85|18650.07|18530.07|18649.47|18529.47|9
1640840760000|2021-12-30 05:06:00|18649.92|18529.92|18651.71|18531.71|18652.14|18532.14|18649.92|18529.92|10
1640840770000|2021-12-30 05:06:10|18651.64|18531.64|18653.03|18533.03|18653.19|18533.19|18651.64|18531.64|10
1640840780000|2021-12-30 05:06:20|18653.06|18533.06|18646.99|18526.99|18653.06|18533.06|18646.99|18526.99|10
1640840790000|2021-12-30 05:06:30|18646.29|18526.29|18639.54|18519.54|18646.29|18526.29|18639.54|18519.54|10
1640840800000|2021-12-30 05:06:40|18639.47|18519.47|18635.05|18515.05|18639.48|18519.48|18634.88|18514.88|9
1640840810000|2021-12-30 05:06:50|18635.17|18515.17|18633.29|18513.29|18635.17|18515.17|18633.16|18513.16|10
1640840820000|2021-12-30 05:07:00|18633.23|18513.23|18632.87|18512.87|18633.23|18513.23|18632.39|18512.39|10
1640840830000|2021-12-30 05:07:10|18633.13|18513.13|18630.87|18510.87|18633.13|18513.13|18630.87|18510.87|9
1640840840000|2021-12-30 05:07:20|18630.31|18510.31|18631.01|18511.01|18631.01|18511.01|18629.74|18509.74|10
1640840850000|2021-12-30 05:07:30|18630.92|18510.92|18631.73|18511.73|18631.77|18511.77|18630.67|18510.67|9
1640840860000|2021-12-30 05:07:40|18631.74|18511.74|18631.36|18511.36|18632|18512|18631.36|18511.36|10
1640840870000|2021-12-30 05:07:50|18631.45|18511.45|18630.72|18510.72|18631.45|18511.45|18630.65|18510.65|10
1640840880000|2021-12-30 05:08:00|18630.96|18510.96|18628.55|18508.55|18630.96|18510.96|18628.55|18508.55|10
1640840890000|2021-12-30 05:08:10|18628.41|18508.41|18626.35|18506.35|18628.41|18508.41|18626.28|18506.28|10
1640840900000|2021-12-30 05:08:20|18625.89|18505.89|18625.42|18505.42|18626.83|18506.83|18625.03|18505.03|10
1640840910000|2021-12-30 05:08:30|18625.28|18505.28|18625.45|18505.45|18625.45|18505.45|18624.81|18504.81|10
1640840920000|2021-12-30 05:08:40|18625.71|18505.71|18626.68|18506.68|18626.68|18506.68|18624.96|18504.96|10
1640840930000|2021-12-30 05:08:50|18626.47|18506.47|18626.94|18506.94|18626.94|18506.94|18625.63|18505.63|10
1640840940000|2021-12-30 05:09:00|18627.1|18507.1|18626.99|18506.99|18627.1|18507.1|18625.21|18505.21|10
1640840950000|2021-12-30 05:09:10|18627.06|18507.06|18626.8|18506.8|18627.06|18507.06|18626.54|18506.54|8
1640840960000|2021-12-30 05:09:20|18626.75|18506.75|18624.75|18504.75|18626.75|18506.75|18624.75|18504.75|10
1640840970000|2021-12-30 05:09:30|18624.73|18504.73|18621.98|18501.98|18624.73|18504.73|18621.98|18501.98|10
1640840980000|2021-12-30 05:09:40|18621.81|18501.81|18621.51|18501.51|18622.19|18502.19|18621.51|18501.51|10
1640840990000|2021-12-30 05:09:50|18621.56|18501.56|18620.85|18500.85|18621.56|18501.56|18620.66|18500.66|10
1640841000000|2021-12-30 05:10:00|18620.92|18500.92|18621.05|18501.05|18621.05|18501.05|18620.33|18500.33|10
1640841010000|2021-12-30 05:10:10|18621.07|18501.07|18621.36|18501.36|18621.46|18501.46|18620.94|18500.94|9
1640841020000|2021-12-30 05:10:20|18620.74|18500.74|18620.53|18500.53|18620.74|18500.74|18620.3|18500.3|10
1640841030000|2021-12-30 05:10:30|18620.54|18500.54|18621.21|18501.21|18621.21|18501.21|18620.43|18500.43|10
1640841040000|2021-12-30 05:10:40|18620.87|18500.87|18621.75|18501.75|18621.75|18501.75|18620.47|18500.47|9
1640841050000|2021-12-30 05:10:50|18621.53|18501.53|18619.53|18499.53|18621.53|18501.53|18619.53|18499.53|9
1640841060000|2021-12-30 05:11:00|18619.89|18499.89|18620.47|18500.47|18620.67|18500.67|18619.26|18499.26|10
1640841070000|2021-12-30 05:11:10|18621.11|18501.11|18620.87|18500.87|18621.22|18501.22|18620.74|18500.74|9
1640841080000|2021-12-30 05:11:20|18620.71|18500.71|18620.74|18500.74|18620.84|18500.84|18620.49|18500.49|10
1640841090000|2021-12-30 05:11:30|18620.82|18500.82|18621.44|18501.44|18621.44|18501.44|18620.65|18500.65|10
1640841100000|2021-12-30 05:11:40|18622|18502|18621.62|18501.62|18622.52|18502.52|18621.61|18501.61|8
1640841110000|2021-12-30 05:11:50|18621.59|18501.59|18621.68|18501.68|18622.19|18502.19|18621.56|18501.56|8
1640841120000|2021-12-30 05:12:00|18621.75|18501.75|18620.96|18500.96|18622.11|18502.11|18620.96|18500.96|9
1640841130000|2021-12-30 05:12:10|18621.26|18501.26|18621.05|18501.05|18621.66|18501.66|18620.71|18500.71|9
1640841140000|2021-12-30 05:12:20|18620.97|18500.97|18621.08|18501.08|18621.08|18501.08|18620.61|18500.61|8
1640841150000|2021-12-30 05:12:30|18621.21|18501.21|18621.38|18501.38|18621.55|18501.55|18621|18501|8
1640841160000|2021-12-30 05:12:40|18621.3|18501.3|18617.55|18497.55|18621.33|18501.33|18617.55|18497.55|10
1640841170000|2021-12-30 05:12:50|18617.37|18497.37|18615.1|18495.1|18617.37|18497.37|18615.1|18495.1|9
1640841180000|2021-12-30 05:13:00|18614.97|18494.97|18611.21|18491.21|18614.97|18494.97|18611.21|18491.21|10
1640841190000|2021-12-30 05:13:10|18611.56|18491.56|18609.95|18489.95|18611.56|18491.56|18609.87|18489.87|10
1640841200000|2021-12-30 05:13:20|18610.13|18490.13|18613.97|18493.97|18613.97|18493.97|18610.13|18490.13|10
1640841210000|2021-12-30 05:13:30|18613.86|18493.86|18619.82|18499.82|18619.82|18499.82|18613.86|18493.86|10
1640841220000|2021-12-30 05:13:40|18620.65|18500.65|18620.83|18500.83|18622.06|18502.06|18620.65|18500.65|10
1640841230000|2021-12-30 05:13:50|18621.07|18501.07|18622.77|18502.77|18622.77|18502.77|18621.07|18501.07|10
1640841240000|2021-12-30 05:14:00|18622.78|18502.78|18623.69|18503.69|18623.84|18503.84|18622.78|18502.78|10
1640841250000|2021-12-30 05:14:10|18623.63|18503.63|18624.1|18504.1|18624.42|18504.42|18622.98|18502.98|10
1640841260000|2021-12-30 05:14:20|18624.09|18504.09|18625.4|18505.4|18625.4|18505.4|18624.07|18504.07|10
1640841270000|2021-12-30 05:14:30|18625.49|18505.49|18625.86|18505.86|18626.21|18506.21|18625.49|18505.49|10
1640841280000|2021-12-30 05:14:40|18625.78|18505.78|18626.4|18506.4|18626.54|18506.54|18625.76|18505.76|8
1640841290000|2021-12-30 05:14:50|18626.68|18506.68|18627.21|18507.21|18627.27|18507.27|18626.59|18506.59|10
1640841300000|2021-12-30 05:15:00|18627.61|18507.61|18628.12|18508.12|18628.15|18508.15|18626.89|18506.89|9
1640841310000|2021-12-30 05:15:10|18628.45|18508.45|18629.12|18509.12|18629.12|18509.12|18628.26|18508.26|10
1640841320000|2021-12-30 05:15:20|18629|18509|18632.63|18512.63|18632.63|18512.63|18629|18509|10
1640841330000|2021-12-30 05:15:30|18633.3|18513.3|18634.49|18514.49|18634.49|18514.49|18633.3|18513.3|8
1640841340000|2021-12-30 05:15:40|18634.46|18514.46|18636|18516|18637.09|18517.09|18634.46|18514.46|10
1640841350000|2021-12-30 05:15:50|18636.19|18516.19|18635.12|18515.12|18636.34|18516.34|18635.12|18515.12|10
1640841360000|2021-12-30 05:16:00|18635.36|18515.36|18637.06|18517.06|18637.21|18517.21|18634.43|18514.43|10
1640841370000|2021-12-30 05:16:10|18637.2|18517.2|18638.31|18518.31|18638.31|18518.31|18637.1|18517.1|9
1640841380000|2021-12-30 05:16:20|18638.48|18518.48|18643|18523|18643.12|18523.12|18638.48|18518.48|10
1640841390000|2021-12-30 05:16:30|18644.17|18524.17|18647.34|18527.34|18647.34|18527.34|18644.17|18524.17|10
1640841400000|2021-12-30 05:16:40|18647.45|18527.45|18648.43|18528.43|18649.02|18529.02|18647.45|18527.45|10
1640841410000|2021-12-30 05:16:50|18648.55|18528.55|18648.73|18528.73|18648.85|18528.85|18648.48|18528.48|10
1640841420000|2021-12-30 05:17:00|18648.72|18528.72|18650.79|18530.79|18650.79|18530.79|18648.72|18528.72|10
1640841430000|2021-12-30 05:17:10|18650.76|18530.76|18650.76|18530.76|18650.76|18530.76|18650.68|18530.68|7
1640841440000|2021-12-30 05:17:20|18650.65|18530.65|18652.43|18532.43|18652.43|18532.43|18650.38|18530.38|9
1640841450000|2021-12-30 05:17:30|18652.55|18532.55|18654.31|18534.31|18654.45|18534.45|18652.55|18532.55|10
1640841460000|2021-12-30 05:17:40|18654.13|18534.13|18655|18535|18655|18535|18654.11|18534.11|9
1640841470000|2021-12-30 05:17:50|18654.78|18534.78|18654.14|18534.14|18654.92|18534.92|18654.06|18534.06|9
1640841480000|2021-12-30 05:18:00|18654.48|18534.48|18657.5|18537.5|18657.5|18537.5|18654.48|18534.48|10
1640841490000|2021-12-30 05:18:10|18657.95|18537.95|18659.78|18539.78|18659.78|18539.78|18657.95|18537.95|10
1640841500000|2021-12-30 05:18:20|18659.87|18539.87|18661.09|18541.09|18661.09|18541.09|18659.65|18539.65|10
1640841510000|2021-12-30 05:18:30|18660.97|18540.97|18661.49|18541.49|18661.49|18541.49|18660.85|18540.85|9
1640841520000|2021-12-30 05:18:40|18661.66|18541.66|18659.65|18539.65|18661.66|18541.66|18659.65|18539.65|8
1640841530000|2021-12-30 05:18:50|18659.36|18539.36|18658.24|18538.24|18659.36|18539.36|18658.24|18538.24|9
1640841540000|2021-12-30 05:19:00|18657.97|18537.97|18658.98|18538.98|18659.09|18539.09|18657.26|18537.26|10
1640841550000|2021-12-30 05:19:10|18658.49|18538.49|18658.51|18538.51|18658.66|18538.66|18657.92|18537.92|9
1640841560000|2021-12-30 05:19:20|18658.68|18538.68|18660.12|18540.12|18660.12|18540.12|18658.68|18538.68|9
1640841570000|2021-12-30 05:19:30|18660.43|18540.43|18662.34|18542.34|18662.34|18542.34|18660.43|18540.43|9
1640841580000|2021-12-30 05:19:40|18661.87|18541.87|18661.9|18541.9|18662.04|18542.04|18661.28|18541.28|10
1640841590000|2021-12-30 05:19:50|18661.75|18541.75|18665.77|18545.77|18665.77|18545.77|18661.75|18541.75|10
1640841600000|2021-12-30 05:20:00|18665.98|18545.98|18668.96|18548.96|18668.96|18548.96|18665.98|18545.98|10
1640841610000|2021-12-30 05:20:10|18668.98|18548.98|18667.79|18547.79|18669.17|18549.17|18667.79|18547.79|9
1640841620000|2021-12-30 05:20:20|18667.98|18547.98|18669.1|18549.1|18669.1|18549.1|18667.98|18547.98|9
1640841630000|2021-12-30 05:20:30|18668.75|18548.75|18669.57|18549.57|18669.57|18549.57|18668.68|18548.68|8
1640841640000|2021-12-30 05:20:40|18669.58|18549.58|18671.07|18551.07|18671.16|18551.16|18669.5|18549.5|10
1640841650000|2021-12-30 05:20:50|18671.53|18551.53|18671.98|18551.98|18672.5|18552.5|18671.52|18551.52|9
1640841660000|2021-12-30 05:21:00|18671.91|18551.91|18672.22|18552.22|18672.72|18552.72|18671.82|18551.82|10
1640841670000|2021-12-30 05:21:10|18672.66|18552.66|18673.36|18553.36|18674.02|18554.02|18672.42|18552.42|10
1640841680000|2021-12-30 05:21:20|18673.31|18553.31|18674.51|18554.51|18674.51|18554.51|18673.13|18553.13|10
1640841690000|2021-12-30 05:21:30|18674.36|18554.36|18674.8|18554.8|18675.03|18555.03|18674.22|18554.22|10
1640841700000|2021-12-30 05:21:40|18674.79|18554.79|18675.95|18555.95|18676.06|18556.06|18674.79|18554.79|10
1640841710000|2021-12-30 05:21:50|18676.01|18556.01|18675.07|18555.07|18676.01|18556.01|18675.07|18555.07|7
1640841720000|2021-12-30 05:22:00|18674.7|18554.7|18674.61|18554.61|18674.78|18554.78|18673.57|18553.57|9
1640841730000|2021-12-30 05:22:10|18675.24|18555.24|18675.39|18555.39|18675.77|18555.77|18675.23|18555.23|10
1640841740000|2021-12-30 05:22:20|18675.25|18555.25|18675.97|18555.97|18676|18556|18675.23|18555.23|10
1640841750000|2021-12-30 05:22:30|18676.17|18556.17|18677.83|18557.83|18677.83|18557.83|18676.17|18556.17|10
1640841760000|2021-12-30 05:22:40|18677.76|18557.76|18678.55|18558.55|18678.69|18558.69|18677.76|18557.76|10
1640841770000|2021-12-30 05:22:50|18678.39|18558.39|18678.9|18558.9|18678.9|18558.9|18678.31|18558.31|9
1640841780000|2021-12-30 05:23:00|18678.85|18558.85|18678.59|18558.59|18678.85|18558.85|18677.97|18557.97|9
1640841790000|2021-12-30 05:23:10|18678.54|18558.54|18678.25|18558.25|18678.54|18558.54|18677.52|18557.52|10
1640841800000|2021-12-30 05:23:20|18678.2|18558.2|18678.65|18558.65|18678.81|18558.81|18678.16|18558.16|8
1640841810000|2021-12-30 05:23:30|18678.62|18558.62|18678.1|18558.1|18678.69|18558.69|18678.09|18558.09|10
1640841820000|2021-12-30 05:23:40|18677.96|18557.96|18679.06|18559.06|18679.07|18559.07|18677.96|18557.96|8
1640841830000|2021-12-30 05:23:50|18678.82|18558.82|18679.56|18559.56|18679.56|18559.56|18678.82|18558.82|9
1640841840000|2021-12-30 05:24:00|18679.57|18559.57|18679.53|18559.53|18679.57|18559.57|18679.01|18559.01|9
1640841850000|2021-12-30 05:24:10|18679.5|18559.5|18679.01|18559.01|18679.5|18559.5|18679.01|18559.01|8
1640841860000|2021-12-30 05:24:20|18679|18559|18680.13|18560.13|18680.13|18560.13|18679|18559|10
1640841870000|2021-12-30 05:24:30|18680.26|18560.26|18680.13|18560.13|18680.82|18560.82|18679.94|18559.94|9
1640841880000|2021-12-30 05:24:40|18679.48|18559.48|18676.68|18556.68|18679.48|18559.48|18676.68|18556.68|8
1640841890000|2021-12-30 05:24:50|18675.91|18555.91|18675.92|18555.92|18675.92|18555.92|18675.64|18555.64|10
1640841900000|2021-12-30 05:25:00|18675.91|18555.91|18675.56|18555.56|18676.48|18556.48|18675.56|18555.56|10
1640841910000|2021-12-30 05:25:10|18675.74|18555.74|18674.72|18554.72|18675.74|18555.74|18674.52|18554.52|10
1640841920000|2021-12-30 05:25:20|18674.64|18554.64|18673.59|18553.59|18674.66|18554.66|18673.59|18553.59|9
1640841930000|2021-12-30 05:25:30|18673.52|18553.52|18675.41|18555.41|18675.41|18555.41|18673.11|18553.11|10
1640841940000|2021-12-30 05:25:40|18675.43|18555.43|18679.1|18559.1|18679.1|18559.1|18675.43|18555.43|10
1640841950000|2021-12-30 05:25:50|18679.34|18559.34|18678.63|18558.63|18679.34|18559.34|18678.38|18558.38|10
1640841960000|2021-12-30 05:26:00|18678.45|18558.45|18678.15|18558.15|18679.39|18559.39|18677.96|18557.96|8
1640841970000|2021-12-30 05:26:10|18678.26|18558.26|18675.79|18555.79|18678.26|18558.26|18675.79|18555.79|10
1640841980000|2021-12-30 05:26:20|18675.56|18555.56|18674.8|18554.8|18675.56|18555.56|18674.51|18554.51|9
1640841990000|2021-12-30 05:26:30|18675.05|18555.05|18674.72|18554.72|18675.7|18555.7|18674.72|18554.72|10
1640842000000|2021-12-30 05:26:40|18674.69|18554.69|18672.66|18552.66|18674.87|18554.87|18672.66|18552.66|10
1640842010000|2021-12-30 05:26:50|18672.2|18552.2|18668.69|18548.69|18672.2|18552.2|18668.69|18548.69|9
1640842020000|2021-12-30 05:27:00|18668.1|18548.1|18663.41|18543.41|18668.1|18548.1|18663.41|18543.41|10
1640842030000|2021-12-30 05:27:10|18662.6|18542.6|18658.86|18538.86|18663.24|18543.24|18658.86|18538.86|8
1640842040000|2021-12-30 05:27:20|18658.31|18538.31|18652.97|18532.97|18658.31|18538.31|18652.97|18532.97|10
1640842050000|2021-12-30 05:27:30|18652.89|18532.89|18648.37|18528.37|18652.89|18532.89|18648.31|18528.31|10
1640842060000|2021-12-30 05:27:40|18646.49|18526.49|18644.88|18524.88|18646.49|18526.49|18644.26|18524.26|10
1640842070000|2021-12-30 05:27:50|18645.13|18525.13|18645.03|18525.03|18645.13|18525.13|18644.47|18524.47|10
1640842080000|2021-12-30 05:28:00|18645.94|18525.94|18646.34|18526.34|18647.24|18527.24|18645.94|18525.94|9
1640842090000|2021-12-30 05:28:10|18646.64|18526.64|18646.32|18526.32|18646.64|18526.64|18646.08|18526.08|10
1640842100000|2021-12-30 05:28:20|18646.35|18526.35|18646.92|18526.92|18647.15|18527.15|18646.29|18526.29|9
1640842110000|2021-12-30 05:28:30|18647.13|18527.13|18645.01|18525.01|18647.13|18527.13|18645.01|18525.01|10
1640842120000|2021-12-30 05:28:40|18645.08|18525.08|18641.91|18521.91|18645.08|18525.08|18641.91|18521.91|10
1640842130000|2021-12-30 05:28:50|18642.02|18522.02|18641.09|18521.09|18642.13|18522.13|18641.09|18521.09|10
1640842140000|2021-12-30 05:29:00|18640.96|18520.96|18639.92|18519.92|18640.96|18520.96|18639.33|18519.33|10
1640842150000|2021-12-30 05:29:10|18640.29|18520.29|18643.27|18523.27|18643.27|18523.27|18640.07|18520.07|10
1640842160000|2021-12-30 05:29:20|18643.47|18523.47|18642.34|18522.34|18643.67|18523.67|18641.92|18521.92|10
1640842170000|2021-12-30 05:29:30|18641.88|18521.88|18641.45|18521.45|18641.88|18521.88|18641.39|18521.39|6
1640842180000|2021-12-30 05:29:40|18641.27|18521.27|18641.59|18521.59|18641.59|18521.59|18640.79|18520.79|9
1640842190000|2021-12-30 05:29:50|18641.57|18521.57|18639.4|18519.4|18641.86|18521.86|18639.4|18519.4|10
1640842200000|2021-12-30 05:30:00|18637.58|18517.58|18637|18517|18637.66|18517.66|18636.39|18516.39|10
1640842210000|2021-12-30 05:30:10|18637.01|18517.01|18636.44|18516.44|18637.48|18517.48|18636.44|18516.44|10
1640842220000|2021-12-30 05:30:20|18636.21|18516.21|18635.02|18515.02|18636.21|18516.21|18634.65|18514.65|10
1640842230000|2021-12-30 05:30:30|18634.21|18514.21|18628.25|18508.25|18634.21|18514.21|18628.25|18508.25|10
1640842240000|2021-12-30 05:30:40|18626.03|18506.03|18616.65|18496.65|18626.03|18506.03|18616.51|18496.51|10
1640842250000|2021-12-30 05:30:50|18616.33|18496.33|18608.65|18488.65|18616.33|18496.33|18608.65|18488.65|10
1640842260000|2021-12-30 05:31:00|18609.3|18489.3|18607.78|18487.78|18609.3|18489.3|18607.32|18487.32|9
1640842270000|2021-12-30 05:31:10|18608.71|18488.71|18608.65|18488.65|18609.38|18489.38|18608.65|18488.65|10
1640842280000|2021-12-30 05:31:20|18608.78|18488.78|18608.84|18488.84|18609.27|18489.27|18608.59|18488.59|10
1640842290000|2021-12-30 05:31:30|18608.55|18488.55|18602.12|18482.12|18608.55|18488.55|18602.12|18482.12|10
1640842300000|2021-12-30 05:31:40|18601.98|18481.98|18596.92|18476.92|18601.98|18481.98|18596.92|18476.92|9
1640842310000|2021-12-30 05:31:50|18595.8|18475.8|18594.28|18474.28|18595.8|18475.8|18594.28|18474.28|9
1640842320000|2021-12-30 05:32:00|18594.71|18474.71|18593.5|18473.5|18594.71|18474.71|18593.14|18473.14|10
1640842330000|2021-12-30 05:32:10|18593.62|18473.62|18593.09|18473.09|18593.62|18473.62|18592.47|18472.47|10
1640842340000|2021-12-30 05:32:20|18592.73|18472.73|18596.59|18476.59|18596.59|18476.59|18592.73|18472.73|10
1640842350000|2021-12-30 05:32:30|18596.74|18476.74|18598.2|18478.2|18598.2|18478.2|18596.74|18476.74|10
1640842360000|2021-12-30 05:32:40|18597.79|18477.79|18598.44|18478.44|18598.44|18478.44|18597.56|18477.56|9
1640842370000|2021-12-30 05:32:50|18597.84|18477.84|18598.14|18478.14|18598.67|18478.67|18597.84|18477.84|9
1640842380000|2021-12-30 05:33:00|18598.02|18478.02|18595.76|18475.76|18598.02|18478.02|18594.38|18474.38|10
1640842390000|2021-12-30 05:33:10|18596.79|18476.79|18595.43|18475.43|18596.79|18476.79|18595.43|18475.43|10
1640842400000|2021-12-30 05:33:20|18595.59|18475.59|18594.9|18474.9|18595.59|18475.59|18594.84|18474.84|9
1640842410000|2021-12-30 05:33:30|18594.88|18474.88|18593.53|18473.53|18594.88|18474.88|18593.52|18473.52|10
1640842420000|2021-12-30 05:33:40|18593.26|18473.26|18596.48|18476.48|18596.48|18476.48|18593.26|18473.26|10
1640842430000|2021-12-30 05:33:50|18596.75|18476.75|18595.25|18475.25|18597.14|18477.14|18595.25|18475.25|10
1640842440000|2021-12-30 05:34:00|18595.22|18475.22|18597.61|18477.61|18597.61|18477.61|18594.92|18474.92|10
1640842450000|2021-12-30 05:34:10|18598.1|18478.1|18599.59|18479.59|18599.59|18479.59|18598.1|18478.1|9
1640842460000|2021-12-30 05:34:20|18599.97|18479.97|18602.18|18482.18|18602.66|18482.66|18599.97|18479.97|10
1640842470000|2021-12-30 05:34:30|18602.91|18482.91|18606|18486|18606|18486|18602.91|18482.91|10
1640842480000|2021-12-30 05:34:40|18606.15|18486.15|18608.32|18488.32|18608.32|18488.32|18606.13|18486.13|10
1640842490000|2021-12-30 05:34:50|18608.59|18488.59|18609.42|18489.42|18609.45|18489.45|18608.59|18488.59|10
1640842500000|2021-12-30 05:35:00|18608.67|18488.67|18611.14|18491.14|18611.14|18491.14|18608.67|18488.67|9
1640842510000|2021-12-30 05:35:10|18611.73|18491.73|18613.12|18493.12|18613.18|18493.18|18611.61|18491.61|10
1640842520000|2021-12-30 05:35:20|18613.17|18493.17|18614.02|18494.02|18614.02|18494.02|18613.1|18493.1|9
1640842530000|2021-12-30 05:35:30|18614.15|18494.15|18615|18495|18615.09|18495.09|18614.15|18494.15|9
1640842540000|2021-12-30 05:35:40|18614.94|18494.94|18615.04|18495.04|18615.62|18495.62|18614.92|18494.92|7
1640842550000|2021-12-30 05:35:50|18615.07|18495.07|18612.98|18492.98|18615.07|18495.07|18612.98|18492.98|8
1640842560000|2021-12-30 05:36:00|18612.99|18492.99|18607.7|18487.7|18613.06|18493.06|18607.7|18487.7|9
1640842570000|2021-12-30 05:36:10|18607.01|18487.01|18606.2|18486.2|18607.01|18487.01|18605.69|18485.69|10
1640842580000|2021-12-30 05:36:20|18604.3|18484.3|18603.21|18483.21|18604.3|18484.3|18603.21|18483.21|10
1640842590000|2021-12-30 05:36:30|18602.07|18482.07|18603.19|18483.19|18603.19|18483.19|18602.03|18482.03|10
1640842600000|2021-12-30 05:36:40|18602.84|18482.84|18603.54|18483.54|18603.54|18483.54|18602.71|18482.71|10
1640842610000|2021-12-30 05:36:50|18603.97|18483.97|18604.35|18484.35|18604.67|18484.67|18603.88|18483.88|9
1640842620000|2021-12-30 05:37:00|18604.79|18484.79|18605.92|18485.92|18606.03|18486.03|18604.79|18484.79|10
1640842630000|2021-12-30 05:37:10|18606.5|18486.5|18609.02|18489.02|18609.02|18489.02|18606.5|18486.5|10
1640842640000|2021-12-30 05:37:20|18608.93|18488.93|18610.18|18490.18|18610.55|18490.55|18608.93|18488.93|9
1640842650000|2021-12-30 05:37:30|18610.37|18490.37|18613.04|18493.04|18613.23|18493.23|18610.37|18490.37|10
1640842660000|2021-12-30 05:37:40|18613.03|18493.03|18613.67|18493.67|18613.67|18493.67|18613.03|18493.03|9
1640842670000|2021-12-30 05:37:50|18613.87|18493.87|18614.29|18494.29|18614.29|18494.29|18613.43|18493.43|8
1640842680000|2021-12-30 05:38:00|18614.58|18494.58|18618.05|18498.05|18618.05|18498.05|18614.58|18494.58|9
1640842690000|2021-12-30 05:38:10|18618.07|18498.07|18619.12|18499.12|18619.22|18499.22|18617.99|18497.99|10
1640842700000|2021-12-30 05:38:20|18618.39|18498.39|18616.43|18496.43|18618.39|18498.39|18616.43|18496.43|10
1640842710000|2021-12-30 05:38:30|18616.39|18496.39|18614.51|18494.51|18616.55|18496.55|18614.21|18494.21|10
1640842720000|2021-12-30 05:38:40|18614.64|18494.64|18615.67|18495.67|18615.8|18495.8|18614.56|18494.56|10
1640842730000|2021-12-30 05:38:50|18615.88|18495.88|18614.37|18494.37|18616.28|18496.28|18614.37|18494.37|7
1640842740000|2021-12-30 05:39:00|18614.24|18494.24|18613.8|18493.8|18614.24|18494.24|18613.36|18493.36|10
1640842750000|2021-12-30 05:39:10|18613.79|18493.79|18616.08|18496.08|18616.15|18496.15|18613.79|18493.79|10
1640842760000|2021-12-30 05:39:20|18616.38|18496.38|18616.99|18496.99|18617.74|18497.74|18616.38|18496.38|10
1640842770000|2021-12-30 05:39:30|18616.93|18496.93|18617.02|18497.02|18617.17|18497.17|18616.57|18496.57|9
1640842780000|2021-12-30 05:39:40|18617.04|18497.04|18617.2|18497.2|18617.25|18497.25|18616.85|18496.85|8
1640842790000|2021-12-30 05:39:50|18617.08|18497.08|18616.5|18496.5|18617.56|18497.56|18616.5|18496.5|9
1640842800000|2021-12-30 05:40:00|18615.99|18495.99|18614.56|18494.56|18616.44|18496.44|18614.56|18494.56|10
1640842810000|2021-12-30 05:40:10|18614.31|18494.31|18613.09|18493.09|18614.31|18494.31|18613.09|18493.09|9
1640842820000|2021-12-30 05:40:20|18613.11|18493.11|18614.1|18494.1|18614.1|18494.1|18613.05|18493.05|9
1640842830000|2021-12-30 05:40:30|18614.16|18494.16|18613.96|18493.96|18614.16|18494.16|18613.8|18493.8|9
1640842840000|2021-12-30 05:40:40|18613.89|18493.89|18613.6|18493.6|18614.08|18494.08|18613.18|18493.18|10
1640842850000|2021-12-30 05:40:50|18613.51|18493.51|18610.89|18490.89|18613.88|18493.88|18610.89|18490.89|10
1640842860000|2021-12-30 05:41:00|18610.38|18490.38|18610.92|18490.92|18610.94|18490.94|18610.38|18490.38|10
1640842870000|2021-12-30 05:41:10|18611.06|18491.06|18611.83|18491.83|18611.83|18491.83|18610.83|18490.83|10
1640842880000|2021-12-30 05:41:20|18611.66|18491.66|18615.76|18495.76|18615.76|18495.76|18611.66|18491.66|9
1640842890000|2021-12-30 05:41:30|18616.4|18496.4|18618.13|18498.13|18618.33|18498.33|18616.4|18496.4|10
1640842900000|2021-12-30 05:41:40|18618.41|18498.41|18620.41|18500.41|18620.41|18500.41|18618.41|18498.41|9
1640842910000|2021-12-30 05:41:50|18620.76|18500.76|18622.77|18502.77|18622.77|18502.77|18620.76|18500.76|10
1640842920000|2021-12-30 05:42:00|18624.17|18504.17|18628.65|18508.65|18628.65|18508.65|18624.17|18504.17|10
1640842930000|2021-12-30 05:42:10|18628.76|18508.76|18633.03|18513.03|18633.06|18513.06|18628.76|18508.76|10
1640842940000|2021-12-30 05:42:20|18633.24|18513.24|18634.58|18514.58|18634.58|18514.58|18633.24|18513.24|10
1640842950000|2021-12-30 05:42:30|18634.97|18514.97|18634.69|18514.69|18635.32|18515.32|18634.1|18514.1|10
1640842960000|2021-12-30 05:42:40|18634.72|18514.72|18634.58|18514.58|18634.8|18514.8|18634.58|18514.58|8
1640842970000|2021-12-30 05:42:50|18635.11|18515.11|18636.51|18516.51|18636.51|18516.51|18635.11|18515.11|10
1640842980000|2021-12-30 05:43:00|18636.61|18516.61|18636.82|18516.82|18637.6|18517.6|18636.61|18516.61|9
1640842990000|2021-12-30 05:43:10|18636.75|18516.75|18636.99|18516.99|18637.29|18517.29|18636.75|18516.75|8
1640843000000|2021-12-30 05:43:20|18636.98|18516.98|18637.5|18517.5|18637.5|18517.5|18636.98|18516.98|9
1640843010000|2021-12-30 05:43:30|18637.44|18517.44|18637.18|18517.18|18637.59|18517.59|18637.09|18517.09|7
1640843020000|2021-12-30 05:43:40|18637.15|18517.15|18637.23|18517.23|18637.39|18517.39|18637.13|18517.13|7
1640843030000|2021-12-30 05:43:50|18637.22|18517.22|18638.73|18518.73|18638.73|18518.73|18637.22|18517.22|10
1640843040000|2021-12-30 05:44:00|18637.85|18517.85|18640.48|18520.48|18640.48|18520.48|18637.85|18517.85|10
1640843050000|2021-12-30 05:44:10|18640.65|18520.65|18641.41|18521.41|18641.86|18521.86|18640.65|18520.65|9
1640843060000|2021-12-30 05:44:20|18641.63|18521.63|18645.77|18525.77|18645.89|18525.89|18641.31|18521.31|10
1640843070000|2021-12-30 05:44:30|18646.41|18526.41|18651.43|18531.43|18651.43|18531.43|18646.41|18526.41|10
1640843080000|2021-12-30 05:44:40|18651.6|18531.6|18653.31|18533.31|18653.31|18533.31|18651.35|18531.35|9
1640843090000|2021-12-30 05:44:50|18653.37|18533.37|18656.25|18536.25|18656.25|18536.25|18653.37|18533.37|8
1640843100000|2021-12-30 05:45:00|18656.28|18536.28|18657.49|18537.49|18657.49|18537.49|18655.69|18535.69|9
1640843110000|2021-12-30 05:45:10|18657.6|18537.6|18657.9|18537.9|18658.07|18538.07|18657.6|18537.6|10
1640843120000|2021-12-30 05:45:20|18658.14|18538.14|18661.16|18541.16|18661.16|18541.16|18658.04|18538.04|10
1640843130000|2021-12-30 05:45:30|18661.22|18541.22|18661.42|18541.42|18662.29|18542.29|18661.14|18541.14|9
1640843140000|2021-12-30 05:45:40|18661.34|18541.34|18661.73|18541.73|18661.73|18541.73|18661.09|18541.09|10
1640843150000|2021-12-30 05:45:50|18662.1|18542.1|18663.39|18543.39|18663.39|18543.39|18661.67|18541.67|8
1640843160000|2021-12-30 05:46:00|18663.83|18543.83|18663.54|18543.54|18664.62|18544.62|18663.37|18543.37|9
1640843170000|2021-12-30 05:46:10|18663.65|18543.65|18660.51|18540.51|18663.65|18543.65|18660.43|18540.43|10
1640843180000|2021-12-30 05:46:20|18660.16|18540.16|18659.29|18539.29|18660.16|18540.16|18659.07|18539.07|10
1640843190000|2021-12-30 05:46:30|18659.3|18539.3|18661.43|18541.43|18661.43|18541.43|18659.3|18539.3|10
1640843200000|2021-12-30 05:46:40|18661.86|18541.86|18662.93|18542.93|18663.11|18543.11|18661.86|18541.86|10
1640843210000|2021-12-30 05:46:50|18663.17|18543.17|18663.67|18543.67|18663.67|18543.67|18663.15|18543.15|9
1640843220000|2021-12-30 05:47:00|18663.56|18543.56|18664.01|18544.01|18665|18545|18663.38|18543.38|8
1640843230000|2021-12-30 05:47:10|18663.95|18543.95|18663.41|18543.41|18664.08|18544.08|18663.41|18543.41|10
1640843240000|2021-12-30 05:47:20|18663.13|18543.13|18663.12|18543.12|18663.67|18543.67|18663.09|18543.09|8
1640843250000|2021-12-30 05:47:30|18663.07|18543.07|18663.95|18543.95|18664.16|18544.16|18663.07|18543.07|10
1640843260000|2021-12-30 05:47:40|18663.7|18543.7|18663.94|18543.94|18664.06|18544.06|18663.29|18543.29|10
1640843270000|2021-12-30 05:47:50|18664.01|18544.01|18664.34|18544.34|18664.34|18544.34|18663.36|18543.36|10
1640843280000|2021-12-30 05:48:00|18663.85|18543.85|18666.96|18546.96|18666.96|18546.96|18663.8|18543.8|10
1640843290000|2021-12-30 05:48:10|18667.32|18547.32|18669.91|18549.91|18670.01|18550.01|18667.32|18547.32|10
1640843300000|2021-12-30 05:48:20|18670.06|18550.06|18670.11|18550.11|18670.11|18550.11|18669.78|18549.78|9
1640843310000|2021-12-30 05:48:30|18669.8|18549.8|18669.6|18549.6|18670.21|18550.21|18669.58|18549.58|9
1640843320000|2021-12-30 05:48:40|18669.58|18549.58|18668.11|18548.11|18669.58|18549.58|18668.11|18548.11|10
1640843330000|2021-12-30 05:48:50|18668.66|18548.66|18669.03|18549.03|18669.03|18549.03|18668.58|18548.58|10
1640843340000|2021-12-30 05:49:00|18668.86|18548.86|18668.78|18548.78|18668.88|18548.88|18668.36|18548.36|9
1640843350000|2021-12-30 05:49:10|18668.69|18548.69|18668.32|18548.32|18668.89|18548.89|18668.32|18548.32|9
1640843360000|2021-12-30 05:49:20|18667.2|18547.2|18665.79|18545.79|18667.2|18547.2|18665.74|18545.74|10
1640843370000|2021-12-30 05:49:30|18665.61|18545.61|18666.67|18546.67|18666.96|18546.96|18665.61|18545.61|10
1640843380000|2021-12-30 05:49:40|18665.83|18545.83|18665.98|18545.98|18666.2|18546.2|18665.62|18545.62|10
1640843390000|2021-12-30 05:49:50|18665.99|18545.99|18666.32|18546.32|18666.32|18546.32|18665.49|18545.49|8
1640843400000|2021-12-30 05:50:00|18666.21|18546.21|18667.3|18547.3|18667.3|18547.3|18666.13|18546.13|9
1640843410000|2021-12-30 05:50:10|18667.4|18547.4|18667.93|18547.93|18667.97|18547.97|18667.27|18547.27|10
1640843420000|2021-12-30 05:50:20|18668.96|18548.96|18667.4|18547.4|18668.96|18548.96|18667.4|18547.4|8
1640843430000|2021-12-30 05:50:30|18667.09|18547.09|18667.14|18547.14|18667.14|18547.14|18666.57|18546.57|9
1640843440000|2021-12-30 05:50:40|18667.06|18547.06|18667.21|18547.21|18667.29|18547.29|18666.92|18546.92|8
1640843450000|2021-12-30 05:50:50|18667.83|18547.83|18661.1|18541.1|18667.83|18547.83|18661.1|18541.1|10
1640843460000|2021-12-30 05:51:00|18660.59|18540.59|18657.26|18537.26|18660.59|18540.59|18657.26|18537.26|10
1640843470000|2021-12-30 05:51:10|18656.97|18536.97|18655.43|18535.43|18656.97|18536.97|18655.42|18535.42|10
1640843480000|2021-12-30 05:51:20|18655.52|18535.52|18655.46|18535.46|18655.64|18535.64|18654.76|18534.76|10
1640843490000|2021-12-30 05:51:30|18655.42|18535.42|18656.49|18536.49|18656.8|18536.8|18655.42|18535.42|10
1640843500000|2021-12-30 05:51:40|18656.58|18536.58|18656.94|18536.94|18656.94|18536.94|18656.28|18536.28|10
1640843510000|2021-12-30 05:51:50|18657.02|18537.02|18656.72|18536.72|18657.04|18537.04|18656.72|18536.72|6
1640843520000|2021-12-30 05:52:00|18656.77|18536.77|18657.18|18537.18|18657.18|18537.18|18656.46|18536.46|10
1640843530000|2021-12-30 05:52:10|18657.57|18537.57|18657.84|18537.84|18657.84|18537.84|18657.41|18537.41|10
1640843540000|2021-12-30 05:52:20|18657.76|18537.76|18655.65|18535.65|18657.76|18537.76|18655.62|18535.62|10
1640843550000|2021-12-30 05:52:30|18654.01|18534.01|18651.82|18531.82|18654.01|18534.01|18651.59|18531.59|10
1640843560000|2021-12-30 05:52:40|18651.98|18531.98|18650.22|18530.22|18651.98|18531.98|18650.21|18530.21|10
1640843570000|2021-12-30 05:52:50|18650.35|18530.35|18651.38|18531.38|18651.38|18531.38|18650.22|18530.22|10
1640843580000|2021-12-30 05:53:00|18651.47|18531.47|18653.75|18533.75|18653.75|18533.75|18651.47|18531.47|10
1640843590000|2021-12-30 05:53:10|18653.73|18533.73|18654.7|18534.7|18654.91|18534.91|18653.73|18533.73|9
1640843600000|2021-12-30 05:53:20|18654.96|18534.96|18655.25|18535.25|18655.25|18535.25|18654.41|18534.41|9
1640843610000|2021-12-30 05:53:30|18655.01|18535.01|18653.87|18533.87|18655.01|18535.01|18653.65|18533.65|10
1640843620000|2021-12-30 05:53:40|18653.9|18533.9|18654.62|18534.62|18654.62|18534.62|18653.27|18533.27|10
1640843630000|2021-12-30 05:53:50|18654.85|18534.85|18657|18537|18657|18537|18654.85|18534.85|10
1640843640000|2021-12-30 05:54:00|18657.45|18537.45|18659.18|18539.18|18659.18|18539.18|18657.45|18537.45|10
1640843650000|2021-12-30 05:54:10|18659.56|18539.56|18659.82|18539.82|18660.01|18540.01|18659.42|18539.42|9
1640843660000|2021-12-30 05:54:20|18659.7|18539.7|18659.68|18539.68|18659.86|18539.86|18659.49|18539.49|10
1640843670000|2021-12-30 05:54:30|18659.71|18539.71|18660.52|18540.52|18660.52|18540.52|18659.71|18539.71|9
1640843680000|2021-12-30 05:54:40|18660.61|18540.61|18658.87|18538.87|18661.06|18541.06|18658.87|18538.87|8
1640843690000|2021-12-30 05:54:50|18658.82|18538.82|18657.79|18537.79|18658.82|18538.82|18657.48|18537.48|8
1640843700000|2021-12-30 05:55:00|18657.92|18537.92|18659.3|18539.3|18659.3|18539.3|18657.76|18537.76|10
1640843710000|2021-12-30 05:55:10|18659.31|18539.31|18663.4|18543.4|18663.4|18543.4|18659.31|18539.31|9
1640843720000|2021-12-30 05:55:20|18663.42|18543.42|18666.6|18546.6|18667.03|18547.03|18663.42|18543.42|9
1640843730000|2021-12-30 05:55:30|18667.03|18547.03|18667.61|18547.61|18667.64|18547.64|18666.71|18546.71|8
1640843740000|2021-12-30 05:55:40|18667.75|18547.75|18667.79|18547.79|18667.91|18547.91|18667.58|18547.58|9
1640843750000|2021-12-30 05:55:50|18667.62|18547.62|18669.47|18549.47|18669.47|18549.47|18667.35|18547.35|10
1640843760000|2021-12-30 05:56:00|18670.17|18550.17|18670.99|18550.99|18671.34|18551.34|18669.21|18549.21|9
1640843770000|2021-12-30 05:56:10|18671.86|18551.86|18670.99|18550.99|18671.86|18551.86|18670.99|18550.99|8
1640843780000|2021-12-30 05:56:20|18670.96|18550.96|18672.18|18552.18|18672.18|18552.18|18670.65|18550.65|8
1640843790000|2021-12-30 05:56:30|18673.73|18553.73|18677.66|18557.66|18677.66|18557.66|18673.73|18553.73|10
1640843800000|2021-12-30 05:56:40|18677.8|18557.8|18678.25|18558.25|18678.25|18558.25|18677.5|18557.5|8
1640843810000|2021-12-30 05:56:50|18678.12|18558.12|18677.76|18557.76|18678.33|18558.33|18677.76|18557.76|10
1640843820000|2021-12-30 05:57:00|18677.68|18557.68|18677.93|18557.93|18677.93|18557.93|18677.38|18557.38|10
1640843830000|2021-12-30 05:57:10|18677.75|18557.75|18679.01|18559.01|18679.06|18559.06|18677.75|18557.75|10
1640843840000|2021-12-30 05:57:20|18678.9|18558.9|18676.38|18556.38|18678.9|18558.9|18676.38|18556.38|10
1640843850000|2021-12-30 05:57:30|18676.67|18556.67|18677.28|18557.28|18677.49|18557.49|18676.61|18556.61|10
1640843860000|2021-12-30 05:57:40|18677.27|18557.27|18677.99|18557.99|18677.99|18557.99|18677.23|18557.23|10
1640843870000|2021-12-30 05:57:50|18678.11|18558.11|18679.17|18559.17|18679.22|18559.22|18678.02|18558.02|9
1640843880000|2021-12-30 05:58:00|18679.26|18559.26|18679.27|18559.27|18679.33|18559.33|18678.88|18558.88|9
1640843890000|2021-12-30 05:58:10|18679.23|18559.23|18678.65|18558.65|18679.23|18559.23|18678.58|18558.58|8
1640843900000|2021-12-30 05:58:20|18679|18559|18678.97|18558.97|18679.37|18559.37|18678.88|18558.88|10
1640843910000|2021-12-30 05:58:30|18679.31|18559.31|18677.6|18557.6|18679.31|18559.31|18677.59|18557.59|10
1640843920000|2021-12-30 05:58:40|18677.61|18557.61|18677.53|18557.53|18677.62|18557.62|18677.42|18557.42|10
1640843930000|2021-12-30 05:58:50|18677.69|18557.69|18679.09|18559.09|18679.46|18559.46|18677.69|18557.69|10
1640843940000|2021-12-30 05:59:00|18679.35|18559.35|18683.54|18563.54|18683.54|18563.54|18679.35|18559.35|10
1640843950000|2021-12-30 05:59:10|18683.68|18563.68|18684.69|18564.69|18684.69|18564.69|18682.95|18562.95|10
1640843960000|2021-12-30 05:59:20|18686.44|18566.44|18690.21|18570.21|18690.21|18570.21|18686.44|18566.44|10
1640843970000|2021-12-30 05:59:30|18690.59|18570.59|18690.63|18570.63|18690.77|18570.77|18690.45|18570.45|9
1640843980000|2021-12-30 05:59:40|18690.72|18570.72|18691.27|18571.27|18691.33|18571.33|18690.72|18570.72|9
1640843990000|2021-12-30 05:59:50|18691.98|18571.98|18693.13|18573.13|18693.13|18573.13|18691.98|18571.98|10
1640844000000|2021-12-30 06:00:00|18693.15|18573.15|18695.79|18575.79|18695.85|18575.85|18693.14|18573.14|10
1640844010000|2021-12-30 06:00:10|18695.63|18575.63|18696.17|18576.17|18696.17|18576.17|18695.38|18575.38|10
1640844020000|2021-12-30 06:00:20|18696.24|18576.24|18697.33|18577.33|18697.33|18577.33|18696.24|18576.24|10
1640844030000|2021-12-30 06:00:30|18697.4|18577.4|18695.56|18575.56|18697.4|18577.4|18695.56|18575.56|10
1640844040000|2021-12-30 06:00:40|18695.2|18575.2|18695.42|18575.42|18695.95|18575.95|18695.2|18575.2|10
1640844050000|2021-12-30 06:00:50|18695.55|18575.55|18696.16|18576.16|18696.73|18576.73|18695.42|18575.42|10
1640844060000|2021-12-30 06:01:00|18696.34|18576.34|18698.65|18578.65|18698.66|18578.66|18696.34|18576.34|10
1640844070000|2021-12-30 06:01:10|18697.78|18577.78|18695.73|18575.73|18697.78|18577.78|18695.73|18575.73|10
1640844080000|2021-12-30 06:01:20|18695.62|18575.62|18695.92|18575.92|18695.92|18575.92|18694.45|18574.45|10
1640844090000|2021-12-30 06:01:30|18695.59|18575.59|18694.18|18574.18|18695.59|18575.59|18694.18|18574.18|9
1640844100000|2021-12-30 06:01:40|18693.76|18573.76|18690.91|18570.91|18693.76|18573.76|18690.91|18570.91|10
1640844110000|2021-12-30 06:01:50|18690.81|18570.81|18688.85|18568.85|18690.81|18570.81|18688.85|18568.85|10
1640844120000|2021-12-30 06:02:00|18688.7|18568.7|18687.28|18567.28|18688.7|18568.7|18687.26|18567.26|10
1640844130000|2021-12-30 06:02:10|18687.03|18567.03|18687.57|18567.57|18687.77|18567.77|18686.03|18566.03|10
1640844140000|2021-12-30 06:02:20|18687.29|18567.29|18684.86|18564.86|18687.33|18567.33|18684.86|18564.86|9
1640844150000|2021-12-30 06:02:30|18684.99|18564.99|18685.4|18565.4|18685.48|18565.48|18684.94|18564.94|10
1640844160000|2021-12-30 06:02:40|18685.47|18565.47|18685.21|18565.21|18685.55|18565.55|18684.79|18564.79|9
1640844170000|2021-12-30 06:02:50|18685.36|18565.36|18686.39|18566.39|18686.46|18566.46|18685.36|18565.36|9
1640844180000|2021-12-30 06:03:00|18686.57|18566.57|18687.97|18567.97|18688.02|18568.02|18686.37|18566.37|9
1640844190000|2021-12-30 06:03:10|18687.4|18567.4|18688.86|18568.86|18688.86|18568.86|18687.38|18567.38|10
1640844200000|2021-12-30 06:03:20|18688.91|18568.91|18689.28|18569.28|18689.73|18569.73|18688.83|18568.83|10
1640844210000|2021-12-30 06:03:30|18689.31|18569.31|18688.35|18568.35|18689.39|18569.39|18688.35|18568.35|9
1640844220000|2021-12-30 06:03:40|18688.44|18568.44|18688.1|18568.1|18688.5|18568.5|18687.18|18567.18|10
1640844230000|2021-12-30 06:03:50|18688.37|18568.37|18685.8|18565.8|18688.37|18568.37|18685.8|18565.8|10
1640844240000|2021-12-30 06:04:00|18685.75|18565.75|18688.19|18568.19|18688.19|18568.19|18685.75|18565.75|10
1640844250000|2021-12-30 06:04:10|18687.59|18567.59|18686.98|18566.98|18687.67|18567.67|18686.95|18566.95|10
1640844260000|2021-12-30 06:04:20|18686.55|18566.55|18688.07|18568.07|18688.11|18568.11|18686.45|18566.45|9
1640844270000|2021-12-30 06:04:30|18688.17|18568.17|18689.92|18569.92|18689.92|18569.92|18688.01|18568.01|10
1640844280000|2021-12-30 06:04:40|18690.68|18570.68|18691.6|18571.6|18691.66|18571.66|18690.54|18570.54|9
1640844290000|2021-12-30 06:04:50|18691.53|18571.53|18690.87|18570.87|18691.64|18571.64|18690.87|18570.87|10
1640844300000|2021-12-30 06:05:00|18690.69|18570.69|18693.92|18573.92|18693.92|18573.92|18690.69|18570.69|10
1640844310000|2021-12-30 06:05:10|18694.32|18574.32|18695.13|18575.13|18695.84|18575.84|18694.32|18574.32|9
1640844320000|2021-12-30 06:05:20|18695.64|18575.64|18694.69|18574.69|18695.64|18575.64|18694.69|18574.69|9
1640844330000|2021-12-30 06:05:30|18694.48|18574.48|18694.01|18574.01|18694.48|18574.48|18693.6|18573.6|9
1640844340000|2021-12-30 06:05:40|18694.24|18574.24|18693.32|18573.32|18694.31|18574.31|18693.09|18573.09|10
1640844350000|2021-12-30 06:05:50|18693.15|18573.15|18693.6|18573.6|18694.06|18574.06|18693.15|18573.15|10
1640844360000|2021-12-30 06:06:00|18693.23|18573.23|18689.6|18569.6|18693.23|18573.23|18689.6|18569.6|9
1640844370000|2021-12-30 06:06:10|18689.62|18569.62|18690.2|18570.2|18690.2|18570.2|18688.02|18568.02|10
1640844380000|2021-12-30 06:06:20|18690.45|18570.45|18690.27|18570.27|18690.81|18570.81|18690.11|18570.11|9
1640844390000|2021-12-30 06:06:30|18690.22|18570.22|18690.52|18570.52|18690.52|18570.52|18690.02|18570.02|8
1640844400000|2021-12-30 06:06:40|18690.47|18570.47|18689.71|18569.71|18690.55|18570.55|18689.62|18569.62|10
1640844410000|2021-12-30 06:06:50|18688.86|18568.86|18684.3|18564.3|18688.86|18568.86|18684.3|18564.3|10
1640844420000|2021-12-30 06:07:00|18684.16|18564.16|18681.83|18561.83|18684.16|18564.16|18681.06|18561.06|9
1640844430000|2021-12-30 06:07:10|18681.47|18561.47|18677.31|18557.31|18681.47|18561.47|18677.31|18557.31|10
1640844440000|2021-12-30 06:07:20|18677.48|18557.48|18674.71|18554.71|18677.48|18557.48|18674.71|18554.71|10
1640844450000|2021-12-30 06:07:30|18674.75|18554.75|18671.52|18551.52|18674.75|18554.75|18671.52|18551.52|9
1640844460000|2021-12-30 06:07:40|18671.76|18551.76|18672.53|18552.53|18672.54|18552.54|18671.47|18551.47|9
1640844470000|2021-12-30 06:07:50|18672.75|18552.75|18673.75|18553.75|18674.4|18554.4|18672.75|18552.75|10
1640844480000|2021-12-30 06:08:00|18673.67|18553.67|18672.86|18552.86|18673.67|18553.67|18672.57|18552.57|8
1640844490000|2021-12-30 06:08:10|18672.34|18552.34|18672.76|18552.76|18672.81|18552.81|18672.33|18552.33|7
1640844500000|2021-12-30 06:08:20|18672.65|18552.65|18672.8|18552.8|18673.32|18553.32|18672.65|18552.65|10
1640844510000|2021-12-30 06:08:30|18672.48|18552.48|18672.32|18552.32|18672.48|18552.48|18672.12|18552.12|9
1640844520000|2021-12-30 06:08:40|18672.31|18552.31|18671.23|18551.23|18672.31|18552.31|18671.17|18551.17|10
1640844530000|2021-12-30 06:08:50|18671.19|18551.19|18670.81|18550.81|18671.8|18551.8|18670.81|18550.81|10
1640844540000|2021-12-30 06:09:00|18671.04|18551.04|18671.56|18551.56|18671.56|18551.56|18670.8|18550.8|9
1640844550000|2021-12-30 06:09:10|18672.44|18552.44|18675.93|18555.93|18675.93|18555.93|18672.44|18552.44|10
1640844560000|2021-12-30 06:09:20|18676.68|18556.68|18676.59|18556.59|18676.68|18556.68|18676.2|18556.2|8
1640844570000|2021-12-30 06:09:30|18676.6|18556.6|18678.26|18558.26|18678.26|18558.26|18676.55|18556.55|10
1640844580000|2021-12-30 06:09:40|18678.16|18558.16|18678|18558|18678.4|18558.4|18678|18558|9
1640844590000|2021-12-30 06:09:50|18678.08|18558.08|18680.28|18560.28|18680.37|18560.37|18678|18558|10
1640844600000|2021-12-30 06:10:00|18680.8|18560.8|18682.02|18562.02|18682.02|18562.02|18680.51|18560.51|10
1640844610000|2021-12-30 06:10:10|18681.93|18561.93|18682.86|18562.86|18683.02|18563.02|18681.93|18561.93|8
1640844620000|2021-12-30 06:10:20|18682.18|18562.18|18680.68|18560.68|18682.37|18562.37|18680.68|18560.68|10
1640844630000|2021-12-30 06:10:30|18680.67|18560.67|18680.44|18560.44|18680.67|18560.67|18679.79|18559.79|10
1640844640000|2021-12-30 06:10:40|18680.42|18560.42|18683.5|18563.5|18683.5|18563.5|18680.32|18560.32|10
1640844650000|2021-12-30 06:10:50|18683.64|18563.64|18685.82|18565.82|18685.89|18565.89|18683.64|18563.64|7
1640844660000|2021-12-30 06:11:00|18685.79|18565.79|18687.8|18567.8|18687.8|18567.8|18685.79|18565.79|7
1640844670000|2021-12-30 06:11:10|18688.16|18568.16|18688.21|18568.21|18688.41|18568.41|18688.04|18568.04|10
1640844680000|2021-12-30 06:11:20|18688.5|18568.5|18688.09|18568.09|18688.75|18568.75|18688.01|18568.01|10
1640844690000|2021-12-30 06:11:30|18688.4|18568.4|18688.34|18568.34|18688.43|18568.43|18687.88|18567.88|9
1640844700000|2021-12-30 06:11:40|18688|18568|18685.65|18565.65|18688.26|18568.26|18685.65|18565.65|10
1640844710000|2021-12-30 06:11:50|18685.34|18565.34|18683.12|18563.12|18685.34|18565.34|18683.12|18563.12|10
1640844720000|2021-12-30 06:12:00|18682.38|18562.38|18682.25|18562.25|18682.38|18562.38|18681.81|18561.81|10
1640844730000|2021-12-30 06:12:10|18682.21|18562.21|18683.21|18563.21|18683.21|18563.21|18681.99|18561.99|10
1640844740000|2021-12-30 06:12:20|18683.73|18563.73|18683.97|18563.97|18683.97|18563.97|18682.4|18562.4|10
1640844750000|2021-12-30 06:12:30|18684.49|18564.49|18685.84|18565.84|18685.84|18565.84|18684.49|18564.49|10
1640844760000|2021-12-30 06:12:40|18685.94|18565.94|18684.93|18564.93|18686.27|18566.27|18684.93|18564.93|9
1640844770000|2021-12-30 06:12:50|18684.99|18564.99|18682.62|18562.62|18684.99|18564.99|18682.57|18562.57|10
1640844780000|2021-12-30 06:13:00|18682.68|18562.68|18683.55|18563.55|18683.55|18563.55|18682.48|18562.48|10
1640844790000|2021-12-30 06:13:10|18684.11|18564.11|18685.64|18565.64|18685.64|18565.64|18684.11|18564.11|10
1640844800000|2021-12-30 06:13:20|18685.81|18565.81|18686.46|18566.46|18686.7|18566.7|18685.74|18565.74|10
1640844810000|2021-12-30 06:13:30|18686.79|18566.79|18687.79|18567.79|18687.81|18567.81|18686.35|18566.35|9
1640844820000|2021-12-30 06:13:40|18687.68|18567.68|18687.96|18567.96|18688.24|18568.24|18687.68|18567.68|10
1640844830000|2021-12-30 06:13:50|18687.98|18567.98|18687.81|18567.81|18687.98|18567.98|18687.46|18567.46|8
1640844840000|2021-12-30 06:14:00|18687.43|18567.43|18683.59|18563.59|18687.43|18567.43|18683.59|18563.59|10
1640844850000|2021-12-30 06:14:10|18683.81|18563.81|18681.7|18561.7|18683.86|18563.86|18681.7|18561.7|10
1640844860000|2021-12-30 06:14:20|18681.5|18561.5|18682.41|18562.41|18682.53|18562.53|18681.46|18561.46|9
1640844870000|2021-12-30 06:14:30|18682.61|18562.61|18682.88|18562.88|18683.1|18563.1|18682.4|18562.4|10
1640844880000|2021-12-30 06:14:40|18682.63|18562.63|18683.26|18563.26|18683.26|18563.26|18682.28|18562.28|10
1640844890000|2021-12-30 06:14:50|18683.31|18563.31|18683.29|18563.29|18683.34|18563.34|18682.89|18562.89|9
1640844900000|2021-12-30 06:15:00|18683.23|18563.23|18683.64|18563.64|18683.64|18563.64|18682.87|18562.87|10
1640844910000|2021-12-30 06:15:10|18683.63|18563.63|18684.46|18564.46|18684.68|18564.68|18683.62|18563.62|9
1640844920000|2021-12-30 06:15:20|18684.98|18564.98|18685.46|18565.46|18685.46|18565.46|18684.86|18564.86|9
1640844930000|2021-12-30 06:15:30|18685.47|18565.47|18684.87|18564.87|18685.62|18565.62|18684.87|18564.87|9
1640844940000|2021-12-30 06:15:40|18684.67|18564.67|18684.08|18564.08|18684.67|18564.67|18684.04|18564.04|4
1640844950000|2021-12-30 06:15:50|18684.76|18564.76|18685.24|18565.24|18685.24|18565.24|18684.76|18564.76|8
1640844960000|2021-12-30 06:16:00|18685.36|18565.36|18685.71|18565.71|18685.95|18565.95|18685.09|18565.09|8
1640844970000|2021-12-30 06:16:10|18686.33|18566.33|18686.73|18566.73|18687.04|18567.04|18686.33|18566.33|8
1640844980000|2021-12-30 06:16:20|18686.67|18566.67|18686.81|18566.81|18687.03|18567.03|18686.49|18566.49|10
1640844990000|2021-12-30 06:16:30|18686.79|18566.79|18684.86|18564.86|18686.79|18566.79|18684.86|18564.86|10
1640845000000|2021-12-30 06:16:40|18684.76|18564.76|18684.29|18564.29|18684.77|18564.77|18684.18|18564.18|9
1640845010000|2021-12-30 06:16:50|18684.42|18564.42|18684.95|18564.95|18684.95|18564.95|18684.42|18564.42|10
1640845020000|2021-12-30 06:17:00|18684.88|18564.88|18684.29|18564.29|18684.88|18564.88|18684.29|18564.29|9
1640845030000|2021-12-30 06:17:10|18684.31|18564.31|18684.07|18564.07|18684.77|18564.77|18684.05|18564.05|8
1640845040000|2021-12-30 06:17:20|18684.03|18564.03|18683.98|18563.98|18684.2|18564.2|18683.98|18563.98|9
1640845050000|2021-12-30 06:17:30|18683.87|18563.87|18685.67|18565.67|18685.67|18565.67|18683.87|18563.87|8
1640845060000|2021-12-30 06:17:40|18685.63|18565.63|18687.46|18567.46|18687.68|18567.68|18685.63|18565.63|10
1640845070000|2021-12-30 06:17:50|18687.74|18567.74|18687.32|18567.32|18687.81|18567.81|18687.32|18567.32|9
1640845080000|2021-12-30 06:18:00|18687.43|18567.43|18687.85|18567.85|18687.85|18567.85|18687.09|18567.09|10
1640845090000|2021-12-30 06:18:10|18687.88|18567.88|18688.16|18568.16|18688.45|18568.45|18687.88|18567.88|10
1640845100000|2021-12-30 06:18:20|18688.15|18568.15|18687.81|18567.81|18688.15|18568.15|18687.72|18567.72|8
1640845110000|2021-12-30 06:18:30|18688.02|18568.02|18688.33|18568.33|18688.73|18568.73|18688.02|18568.02|10
1640845120000|2021-12-30 06:18:40|18688.51|18568.51|18688.7|18568.7|18688.7|18568.7|18688.06|18568.06|9
1640845130000|2021-12-30 06:18:50|18688.67|18568.67|18689.69|18569.69|18689.69|18569.69|18688.56|18568.56|10
1640845140000|2021-12-30 06:19:00|18689.32|18569.32|18689.61|18569.61|18689.61|18569.61|18689.16|18569.16|9
1640845150000|2021-12-30 06:19:10|18689.43|18569.43|18687.05|18567.05|18689.49|18569.49|18687.05|18567.05|9
1640845160000|2021-12-30 06:19:20|18687.01|18567.01|18686|18566|18687.01|18567.01|18686|18566|8
1640845170000|2021-12-30 06:19:30|18685.81|18565.81|18684.71|18564.71|18685.81|18565.81|18684.62|18564.62|10
1640845180000|2021-12-30 06:19:40|18685.16|18565.16|18685.38|18565.38|18685.38|18565.38|18684.88|18564.88|10
1640845190000|2021-12-30 06:19:50|18685.6|18565.6|18684.42|18564.42|18685.6|18565.6|18684.42|18564.42|8
1640845200000|2021-12-30 06:20:00|18684.39|18564.39|18682.36|18562.36|18684.39|18564.39|18682.36|18562.36|10
1640845210000|2021-12-30 06:20:10|18681.95|18561.95|18676.87|18556.87|18681.95|18561.95|18676.87|18556.87|10
1640845220000|2021-12-30 06:20:20|18677.08|18557.08|18679|18559|18679|18559|18676.69|18556.69|10
1640845230000|2021-12-30 06:20:30|18678.76|18558.76|18678.19|18558.19|18678.76|18558.76|18677.94|18557.94|10
1640845240000|2021-12-30 06:20:40|18678.42|18558.42|18677.84|18557.84|18678.42|18558.42|18677.65|18557.65|10
1640845250000|2021-12-30 06:20:50|18677.55|18557.55|18677.11|18557.11|18677.64|18557.64|18676.9|18556.9|10
1640845260000|2021-12-30 06:21:00|18676.68|18556.68|18676.7|18556.7|18676.7|18556.7|18675.87|18555.87|9
1640845270000|2021-12-30 06:21:10|18676.73|18556.73|18676.36|18556.36|18677.09|18557.09|18676.36|18556.36|10
1640845280000|2021-12-30 06:21:20|18676.47|18556.47|18676.45|18556.45|18676.73|18556.73|18676.45|18556.45|9
1640845290000|2021-12-30 06:21:30|18676.44|18556.44|18674.01|18554.01|18676.46|18556.46|18674.01|18554.01|9
1640845300000|2021-12-30 06:21:40|18673.78|18553.78|18673.04|18553.04|18674.27|18554.27|18673.04|18553.04|10
1640845310000|2021-12-30 06:21:50|18672.97|18552.97|18672.28|18552.28|18673.1|18553.1|18672.28|18552.28|10
1640845320000|2021-12-30 06:22:00|18672.29|18552.29|18672.3|18552.3|18672.78|18552.78|18672.23|18552.23|8
1640845330000|2021-12-30 06:22:10|18672.43|18552.43|18673.48|18553.48|18673.48|18553.48|18672.38|18552.38|9
1640845340000|2021-12-30 06:22:20|18673.43|18553.43|18675.55|18555.55|18676.02|18556.02|18673.43|18553.43|10
1640845350000|2021-12-30 06:22:30|18675.76|18555.76|18676.58|18556.58|18676.58|18556.58|18675.66|18555.66|10
1640845360000|2021-12-30 06:22:40|18676.66|18556.66|18677.03|18557.03|18677.24|18557.24|18676.63|18556.63|10
1640845370000|2021-12-30 06:22:50|18677.12|18557.12|18677.41|18557.41|18677.41|18557.41|18677.02|18557.02|10
1640845380000|2021-12-30 06:23:00|18677.8|18557.8|18679.49|18559.49|18679.49|18559.49|18677.8|18557.8|9
1640845390000|2021-12-30 06:23:10|18679.5|18559.5|18677.86|18557.86|18679.57|18559.57|18677.86|18557.86|10
1640845400000|2021-12-30 06:23:20|18677.92|18557.92|18677.24|18557.24|18677.94|18557.94|18676.53|18556.53|8
1640845410000|2021-12-30 06:23:30|18677.12|18557.12|18676.77|18556.77|18677.55|18557.55|18676.77|18556.77|10
1640845420000|2021-12-30 06:23:40|18676.79|18556.79|18676.77|18556.77|18676.97|18556.97|18676.23|18556.23|7
1640845430000|2021-12-30 06:23:50|18676.85|18556.85|18677.64|18557.64|18677.68|18557.68|18676.8|18556.8|9
1640845440000|2021-12-30 06:24:00|18677.78|18557.78|18678.18|18558.18|18678.18|18558.18|18677.78|18557.78|9
1640845450000|2021-12-30 06:24:10|18678.16|18558.16|18678.74|18558.74|18678.74|18558.74|18678.14|18558.14|9
1640845460000|2021-12-30 06:24:20|18678.8|18558.8|18679.23|18559.23|18679.43|18559.43|18678.8|18558.8|7
1640845470000|2021-12-30 06:24:30|18679.17|18559.17|18681.62|18561.62|18681.62|18561.62|18679.17|18559.17|10
1640845480000|2021-12-30 06:24:40|18681.7|18561.7|18683.22|18563.22|18683.22|18563.22|18681.7|18561.7|10
1640845490000|2021-12-30 06:24:50|18683.65|18563.65|18682.62|18562.62|18683.65|18563.65|18682.62|18562.62|9
1640845500000|2021-12-30 06:25:00|18682.68|18562.68|18681.59|18561.59|18682.68|18562.68|18681.59|18561.59|10
1640845510000|2021-12-30 06:25:10|18681.92|18561.92|18683.08|18563.08|18683.08|18563.08|18681.92|18561.92|9
1640845520000|2021-12-30 06:25:20|18683.27|18563.27|18685.09|18565.09|18685.23|18565.23|18683.27|18563.27|9
1640845530000|2021-12-30 06:25:30|18685.57|18565.57|18685.65|18565.65|18685.72|18565.72|18685.57|18565.57|6
1640845540000|2021-12-30 06:25:40|18686.33|18566.33|18687.1|18567.1|18687.1|18567.1|18686.33|18566.33|7
1640845550000|2021-12-30 06:25:50|18687.49|18567.49|18688.02|18568.02|18688.35|18568.35|18687.49|18567.49|10
1640845560000|2021-12-30 06:26:00|18687.94|18567.94|18686.24|18566.24|18688.13|18568.13|18686.24|18566.24|9
1640845570000|2021-12-30 06:26:10|18686.17|18566.17|18683.08|18563.08|18686.17|18566.17|18683.08|18563.08|8
1640845580000|2021-12-30 06:26:20|18682.33|18562.33|18682.33|18562.33|18682.96|18562.96|18682.33|18562.33|8
1640845590000|2021-12-30 06:26:30|18682.4|18562.4|18682.8|18562.8|18682.8|18562.8|18681.58|18561.58|9
1640845600000|2021-12-30 06:26:40|18683.16|18563.16|18684.3|18564.3|18684.37|18564.37|18683.16|18563.16|10
1640845610000|2021-12-30 06:26:50|18684.69|18564.69|18685.83|18565.83|18685.96|18565.96|18684.65|18564.65|9
1640845620000|2021-12-30 06:27:00|18685.66|18565.66|18686.55|18566.55|18686.55|18566.55|18685.66|18565.66|7
1640845630000|2021-12-30 06:27:10|18686.92|18566.92|18687.79|18567.79|18688.07|18568.07|18686.92|18566.92|9
1640845640000|2021-12-30 06:27:20|18687.21|18567.21|18686.07|18566.07|18687.21|18567.21|18686.07|18566.07|10
1640845650000|2021-12-30 06:27:30|18685.93|18565.93|18683.06|18563.06|18685.93|18565.93|18683.06|18563.06|8
1640845660000|2021-12-30 06:27:40|18682.91|18562.91|18681.21|18561.21|18682.91|18562.91|18681.21|18561.21|9
1640845670000|2021-12-30 06:27:50|18681.12|18561.12|18676.92|18556.92|18681.12|18561.12|18676.92|18556.92|10
1640845680000|2021-12-30 06:28:00|18676.58|18556.58|18674.81|18554.81|18676.58|18556.58|18674.81|18554.81|10
1640845690000|2021-12-30 06:28:10|18674.35|18554.35|18671.83|18551.83|18674.35|18554.35|18671.83|18551.83|10
1640845700000|2021-12-30 06:28:20|18671.56|18551.56|18670.55|18550.55|18671.58|18551.58|18670.55|18550.55|10
1640845710000|2021-12-30 06:28:30|18670.42|18550.42|18670.09|18550.09|18670.42|18550.42|18669.76|18549.76|8
1640845720000|2021-12-30 06:28:40|18669.84|18549.84|18670.89|18550.89|18670.89|18550.89|18669.84|18549.84|10
1640845730000|2021-12-30 06:28:50|18671.25|18551.25|18674.78|18554.78|18674.78|18554.78|18671.25|18551.25|10
1640845740000|2021-12-30 06:29:00|18674.98|18554.98|18673.88|18553.88|18675.22|18555.22|18673.37|18553.37|10
1640845750000|2021-12-30 06:29:10|18673.87|18553.87|18674.62|18554.62|18674.62|18554.62|18673.87|18553.87|9
1640845760000|2021-12-30 06:29:20|18674.94|18554.94|18675.24|18555.24|18675.66|18555.66|18674.94|18554.94|10
1640845770000|2021-12-30 06:29:30|18675.13|18555.13|18675.1|18555.1|18675.91|18555.91|18675.1|18555.1|10
1640845780000|2021-12-30 06:29:40|18675.02|18555.02|18674.12|18554.12|18675.23|18555.23|18674.1|18554.1|9
1640845790000|2021-12-30 06:29:50|18674.2|18554.2|18676.13|18556.13|18676.13|18556.13|18674.19|18554.19|9
1640845800000|2021-12-30 06:30:00|18676.14|18556.14|18678.11|18558.11|18678.32|18558.32|18676.14|18556.14|10
1640845810000|2021-12-30 06:30:10|18678.12|18558.12|18680.34|18560.34|18680.34|18560.34|18678.12|18558.12|7
1640845820000|2021-12-30 06:30:20|18680.39|18560.39|18680.24|18560.24|18680.43|18560.43|18680.18|18560.18|10
1640845830000|2021-12-30 06:30:30|18680.26|18560.26|18681.62|18561.62|18681.62|18561.62|18680.26|18560.26|7
1640845840000|2021-12-30 06:30:40|18681.91|18561.91|18684.71|18564.71|18684.73|18564.73|18681.91|18561.91|8
1640845850000|2021-12-30 06:30:50|18685.03|18565.03|18686.75|18566.75|18686.75|18566.75|18685.03|18565.03|9
1640845860000|2021-12-30 06:31:00|18686.62|18566.62|18687.66|18567.66|18687.72|18567.72|18686.46|18566.46|10
1640845870000|2021-12-30 06:31:10|18688.48|18568.48|18690.03|18570.03|18690.05|18570.05|18688.48|18568.48|8
1640845880000|2021-12-30 06:31:20|18690.07|18570.07|18690.98|18570.98|18690.98|18570.98|18690.07|18570.07|8
1640845890000|2021-12-30 06:31:30|18691.13|18571.13|18691.41|18571.41|18691.54|18571.54|18691.13|18571.13|9
1640845900000|2021-12-30 06:31:40|18691.48|18571.48|18693|18573|18693|18573|18691.48|18571.48|9
1640845910000|2021-12-30 06:31:50|18693.07|18573.07|18692.97|18572.97|18693.28|18573.28|18692.77|18572.77|9
1640845920000|2021-12-30 06:32:00|18692.96|18572.96|18694.32|18574.32|18694.32|18574.32|18692.95|18572.95|8
1640845930000|2021-12-30 06:32:10|18694.2|18574.2|18694.24|18574.24|18694.51|18574.51|18694.17|18574.17|9
1640845940000|2021-12-30 06:32:20|18694.38|18574.38|18694.22|18574.22|18694.88|18574.88|18694.22|18574.22|8
1640845950000|2021-12-30 06:32:30|18694.13|18574.13|18694.35|18574.35|18694.64|18574.64|18694.13|18574.13|9
1640845960000|2021-12-30 06:32:40|18694.22|18574.22|18698.91|18578.91|18698.91|18578.91|18694.22|18574.22|10
1640845970000|2021-12-30 06:32:50|18699.33|18579.33|18700.89|18580.89|18701.03|18581.03|18699.31|18579.31|10
1640845980000|2021-12-30 06:33:00|18700.92|18580.92|18704.44|18584.44|18704.44|18584.44|18700.92|18580.92|10
1640845990000|2021-12-30 06:33:10|18705.07|18585.07|18706.82|18586.82|18707.5|18587.5|18705.07|18585.07|9
1640846000000|2021-12-30 06:33:20|18707.16|18587.16|18707.02|18587.02|18707.63|18587.63|18706.83|18586.83|10
1640846010000|2021-12-30 06:33:30|18706.92|18586.92|18706.79|18586.79|18707.35|18587.35|18705.7|18585.7|10
1640846020000|2021-12-30 06:33:40|18707.12|18587.12|18707.72|18587.72|18707.72|18587.72|18707.12|18587.12|9
1640846030000|2021-12-30 06:33:50|18707.86|18587.86|18706.87|18586.87|18707.93|18587.93|18706.45|18586.45|9
1640846040000|2021-12-30 06:34:00|18707.46|18587.46|18706.34|18586.34|18707.46|18587.46|18705.79|18585.79|10
1640846050000|2021-12-30 06:34:10|18706.21|18586.21|18708.76|18588.76|18708.76|18588.76|18705.94|18585.94|9
1640846060000|2021-12-30 06:34:20|18708.89|18588.89|18710.16|18590.16|18710.25|18590.25|18708.89|18588.89|10
1640846070000|2021-12-30 06:34:30|18710.22|18590.22|18712.76|18592.76|18712.76|18592.76|18710.22|18590.22|10
1640846080000|2021-12-30 06:34:40|18713.05|18593.05|18714.88|18594.88|18715.01|18595.01|18713.03|18593.03|10
1640846090000|2021-12-30 06:34:50|18714.96|18594.96|18715.28|18595.28|18716.47|18596.47|18714.82|18594.82|9
1640846100000|2021-12-30 06:35:00|18715.34|18595.34|18715.59|18595.59|18715.64|18595.64|18715.08|18595.08|10
1640846110000|2021-12-30 06:35:10|18715.93|18595.93|18717.67|18597.67|18717.67|18597.67|18715.93|18595.93|10
1640846120000|2021-12-30 06:35:20|18717.21|18597.21|18718.95|18598.95|18718.95|18598.95|18717.21|18597.21|9
1640846130000|2021-12-30 06:35:30|18718.96|18598.96|18719.12|18599.12|18719.12|18599.12|18718.88|18598.88|5
1640846140000|2021-12-30 06:35:40|18719.14|18599.14|18720.55|18600.55|18720.55|18600.55|18719.14|18599.14|9
1640846150000|2021-12-30 06:35:50|18720.68|18600.68|18721.09|18601.09|18721.27|18601.27|18720.68|18600.68|10
1640846160000|2021-12-30 06:36:00|18721.11|18601.11|18719.62|18599.62|18721.26|18601.26|18719.59|18599.59|10
1640846170000|2021-12-30 06:36:10|18719.58|18599.58|18719.74|18599.74|18720.34|18600.34|18719.58|18599.58|10
1640846180000|2021-12-30 06:36:20|18719.55|18599.55|18718.96|18598.96|18719.99|18599.99|18718.48|18598.48|9
1640846190000|2021-12-30 06:36:30|18719.26|18599.26|18721.08|18601.08|18721.08|18601.08|18719.15|18599.15|9
1640846200000|2021-12-30 06:36:40|18721.8|18601.8|18723.14|18603.14|18723.2|18603.2|18721.8|18601.8|10
1640846210000|2021-12-30 06:36:50|18723.2|18603.2|18725.32|18605.32|18725.32|18605.32|18723.2|18603.2|10
1640846220000|2021-12-30 06:37:00|18725.63|18605.63|18725.61|18605.61|18725.92|18605.92|18725.48|18605.48|10
1640846230000|2021-12-30 06:37:10|18725.65|18605.65|18724.94|18604.94|18725.67|18605.67|18724.94|18604.94|9
1640846240000|2021-12-30 06:37:20|18725.13|18605.13|18725.32|18605.32|18725.6|18605.6|18724.58|18604.58|9
1640846250000|2021-12-30 06:37:30|18725.3|18605.3|18726.17|18606.17|18726.17|18606.17|18725.02|18605.02|10
1640846260000|2021-12-30 06:37:40|18726.47|18606.47|18726.29|18606.29|18726.5|18606.5|18725.73|18605.73|10
1640846270000|2021-12-30 06:37:50|18726.09|18606.09|18725.46|18605.46|18726.09|18606.09|18725.42|18605.42|9
1640846280000|2021-12-30 06:38:00|18725.19|18605.19|18727.53|18607.53|18727.53|18607.53|18724.82|18604.82|10
1640846290000|2021-12-30 06:38:10|18728.07|18608.07|18736.33|18616.33|18736.33|18616.33|18728.07|18608.07|10
1640846300000|2021-12-30 06:38:20|18736.31|18616.31|18737.87|18617.87|18737.87|18617.87|18736.31|18616.31|9
1640846310000|2021-12-30 06:38:30|18737.99|18617.99|18740.61|18620.61|18740.72|18620.72|18737.99|18617.99|10
1640846320000|2021-12-30 06:38:40|18740.95|18620.95|18743.53|18623.53|18743.53|18623.53|18740.95|18620.95|9
1640846330000|2021-12-30 06:38:50|18743.77|18623.77|18744.82|18624.82|18744.82|18624.82|18743.52|18623.52|10
1640846340000|2021-12-30 06:39:00|18744.36|18624.36|18746.63|18626.63|18746.63|18626.63|18744.36|18624.36|10
1640846350000|2021-12-30 06:39:10|18746.8|18626.8|18747.84|18627.84|18747.84|18627.84|18746.8|18626.8|10
1640846360000|2021-12-30 06:39:20|18747.78|18627.78|18748.92|18628.92|18749.27|18629.27|18747.78|18627.78|10
1640846370000|2021-12-30 06:39:30|18749.14|18629.14|18750.08|18630.08|18750.19|18630.19|18748.86|18628.86|10
1640846380000|2021-12-30 06:39:40|18750.19|18630.19|18751.34|18631.34|18751.34|18631.34|18750.19|18630.19|9
1640846390000|2021-12-30 06:39:50|18751.2|18631.2|18752.12|18632.12|18752.12|18632.12|18750.69|18630.69|8
1640846400000|2021-12-30 06:40:00|18752.29|18632.29|18751.61|18631.61|18752.29|18632.29|18751.33|18631.33|10
1640846410000|2021-12-30 06:40:10|18751.28|18631.28|18754.12|18634.12|18754.12|18634.12|18751.28|18631.28|10
1640846420000|2021-12-30 06:40:20|18754.13|18634.13|18756.53|18636.53|18756.53|18636.53|18754.13|18634.13|9
1640846430000|2021-12-30 06:40:30|18756.56|18636.56|18757.83|18637.83|18757.83|18637.83|18756.55|18636.55|8
1640846440000|2021-12-30 06:40:40|18758.12|18638.12|18760.28|18640.28|18760.28|18640.28|18758.12|18638.12|10
1640846450000|2021-12-30 06:40:50|18760.83|18640.83|18764.09|18644.09|18764.09|18644.09|18760.83|18640.83|10
1640846460000|2021-12-30 06:41:00|18764.35|18644.35|18767.57|18647.57|18767.57|18647.57|18764.35|18644.35|10
1640846470000|2021-12-30 06:41:10|18767.8|18647.8|18770.48|18650.48|18770.48|18650.48|18767.8|18647.8|10
1640846480000|2021-12-30 06:41:20|18770.6|18650.6|18770.91|18650.91|18770.91|18650.91|18769.9|18649.9|10
1640846490000|2021-12-30 06:41:30|18770.55|18650.55|18774.78|18654.78|18774.78|18654.78|18770.55|18650.55|10
1640846500000|2021-12-30 06:41:40|18774.8|18654.8|18775.93|18655.93|18775.93|18655.93|18774.46|18654.46|10
1640846510000|2021-12-30 06:41:50|18775.88|18655.88|18776.53|18656.53|18776.53|18656.53|18774.96|18654.96|10
1640846520000|2021-12-30 06:42:00|18776.43|18656.43|18776.69|18656.69|18777.09|18657.09|18776.43|18656.43|10
1640846530000|2021-12-30 06:42:10|18776.93|18656.93|18775.54|18655.54|18776.93|18656.93|18775.54|18655.54|10
1640846540000|2021-12-30 06:42:20|18775.63|18655.63|18775.4|18655.4|18776.21|18656.21|18775.4|18655.4|10
1640846550000|2021-12-30 06:42:30|18775.43|18655.43|18775.36|18655.36|18775.43|18655.43|18773.88|18653.88|10
1640846560000|2021-12-30 06:42:40|18775.17|18655.17|18777.5|18657.5|18777.5|18657.5|18775.17|18655.17|10
1640846570000|2021-12-30 06:42:50|18777.97|18657.97|18778.2|18658.2|18778.21|18658.21|18777.81|18657.81|10
1640846580000|2021-12-30 06:43:00|18778.47|18658.47|18781.54|18661.54|18781.54|18661.54|18778.47|18658.47|10
1640846590000|2021-12-30 06:43:10|18781.56|18661.56|18780.28|18660.28|18781.59|18661.59|18780.14|18660.14|10
1640846600000|2021-12-30 06:43:20|18780.41|18660.41|18778.78|18658.78|18780.41|18660.41|18778.68|18658.68|9
1640846610000|2021-12-30 06:43:30|18778.81|18658.81|18780|18660|18780.45|18660.45|18778.81|18658.81|9
1640846620000|2021-12-30 06:43:40|18780.11|18660.11|18781.32|18661.32|18782.33|18662.33|18780.11|18660.11|10
1640846630000|2021-12-30 06:43:50|18781.46|18661.46|18782.75|18662.75|18782.75|18662.75|18781.32|18661.32|9
1640846640000|2021-12-30 06:44:00|18782.86|18662.86|18785.11|18665.11|18785.11|18665.11|18782.86|18662.86|10
1640846650000|2021-12-30 06:44:10|18786.02|18666.02|18793.78|18673.78|18793.78|18673.78|18786.02|18666.02|10
1640846660000|2021-12-30 06:44:20|18794.16|18674.16|18796.42|18676.42|18796.42|18676.42|18794.16|18674.16|10
1640846670000|2021-12-30 06:44:30|18797.87|18677.87|18798.32|18678.32|18798.91|18678.91|18797.87|18677.87|9
1640846680000|2021-12-30 06:44:40|18798.57|18678.57|18800.11|18680.11|18800.11|18680.11|18798.57|18678.57|10
1640846690000|2021-12-30 06:44:50|18800.02|18680.02|18799.6|18679.6|18800.02|18680.02|18799.17|18679.17|9
1640846700000|2021-12-30 06:45:00|18799.56|18679.56|18795.36|18675.36|18799.56|18679.56|18795.36|18675.36|10
1640846710000|2021-12-30 06:45:10|18795.6|18675.6|18792.28|18672.28|18795.6|18675.6|18792.28|18672.28|10
1640846720000|2021-12-30 06:45:20|18791.84|18671.84|18789.83|18669.83|18791.85|18671.85|18789.83|18669.83|8
1640846730000|2021-12-30 06:45:30|18789.77|18669.77|18790.96|18670.96|18791|18671|18789.77|18669.77|10
1640846740000|2021-12-30 06:45:40|18790.81|18670.81|18790.68|18670.68|18791.18|18671.18|18790.37|18670.37|9
1640846750000|2021-12-30 06:45:50|18790.49|18670.49|18792.01|18672.01|18792.01|18672.01|18790.49|18670.49|9
1640846760000|2021-12-30 06:46:00|18791.96|18671.96|18793.07|18673.07|18793.14|18673.14|18791.41|18671.41|10
1640846770000|2021-12-30 06:46:10|18793.03|18673.03|18794.04|18674.04|18794.04|18674.04|18792.82|18672.82|10
1640846780000|2021-12-30 06:46:20|18794.56|18674.56|18794.97|18674.97|18794.97|18674.97|18794.1|18674.1|9
1640846790000|2021-12-30 06:46:30|18794.71|18674.71|18795.07|18675.07|18795.07|18675.07|18794.71|18674.71|8
1640846800000|2021-12-30 06:46:40|18795|18675|18794.66|18674.66|18795|18675|18794.09|18674.09|10
1640846810000|2021-12-30 06:46:50|18794.68|18674.68|18797.17|18677.17|18797.17|18677.17|18794.68|18674.68|10
1640846820000|2021-12-30 06:47:00|18797.24|18677.24|18795.88|18675.88|18797.24|18677.24|18795.88|18675.88|8
1640846830000|2021-12-30 06:47:10|18795.86|18675.86|18797.92|18677.92|18797.92|18677.92|18795.86|18675.86|10
1640846840000|2021-12-30 06:47:20|18798.59|18678.59|18799.88|18679.88|18799.95|18679.95|18798.59|18678.59|8
1640846850000|2021-12-30 06:47:30|18800.05|18680.05|18800.91|18680.91|18800.91|18680.91|18800.05|18680.05|10
1640846860000|2021-12-30 06:47:40|18801.01|18681.01|18801.46|18681.46|18801.46|18681.46|18801.01|18681.01|8
1640846870000|2021-12-30 06:47:50|18800.96|18680.96|18806.27|18686.27|18806.27|18686.27|18800.96|18680.96|10
1640846880000|2021-12-30 06:48:00|18806.29|18686.29|18806.96|18686.96|18807.48|18687.48|18806.07|18686.07|10
1640846890000|2021-12-30 06:48:10|18806.92|18686.92|18810.14|18690.14|18810.14|18690.14|18806.45|18686.45|10
1640846900000|2021-12-30 06:48:20|18810.38|18690.38|18816.99|18696.99|18816.99|18696.99|18810.38|18690.38|9
1640846910000|2021-12-30 06:48:30|18817.42|18697.42|18817.73|18697.73|18818.41|18698.41|18817.36|18697.36|10
1640846920000|2021-12-30 06:48:40|18817.74|18697.74|18818.12|18698.12|18818.12|18698.12|18817.4|18697.4|9
1640846930000|2021-12-30 06:48:50|18818.05|18698.05|18818.84|18698.84|18818.84|18698.84|18818.05|18698.05|10
1640846940000|2021-12-30 06:49:00|18819.1|18699.1|18818.31|18698.31|18819.1|18699.1|18818.02|18698.02|9
1640846950000|2021-12-30 06:49:10|18818.08|18698.08|18818.06|18698.06|18818.28|18698.28|18817.8|18697.8|10
1640846960000|2021-12-30 06:49:20|18817.97|18697.97|18819|18699|18820.04|18700.04|18817.97|18697.97|10
1640846970000|2021-12-30 06:49:30|18819.24|18699.24|18820.08|18700.08|18820.08|18700.08|18819.2|18699.2|9
1640846980000|2021-12-30 06:49:40|18820.19|18700.19|18820.76|18700.76|18820.76|18700.76|18819.92|18699.92|9
1640846990000|2021-12-30 06:49:50|18820.97|18700.97|18822.14|18702.14|18822.14|18702.14|18820.78|18700.78|9
1640847000000|2021-12-30 06:50:00|18822.06|18702.06|18823.37|18703.37|18823.86|18703.86|18822.06|18702.06|9
1640847010000|2021-12-30 06:50:10|18822.47|18702.47|18817.98|18697.98|18822.47|18702.47|18817.98|18697.98|10
1640847020000|2021-12-30 06:50:20|18818.11|18698.11|18816.98|18696.98|18818.12|18698.12|18816.93|18696.93|10
1640847030000|2021-12-30 06:50:30|18816.89|18696.89|18816.27|18696.27|18816.99|18696.99|18816.27|18696.27|10
1640847040000|2021-12-30 06:50:40|18816.38|18696.38|18817.32|18697.32|18817.6|18697.6|18816.38|18696.38|10
1640847050000|2021-12-30 06:50:50|18817.34|18697.34|18817.04|18697.04|18817.43|18697.43|18816.8|18696.8|9
1640847060000|2021-12-30 06:51:00|18816.05|18696.05|18815.57|18695.57|18816.05|18696.05|18815.26|18695.26|8
1640847070000|2021-12-30 06:51:10|18815.5|18695.5|18818.78|18698.78|18818.78|18698.78|18815.46|18695.46|10
1640847080000|2021-12-30 06:51:20|18818.8|18698.8|18818.75|18698.75|18819.52|18699.52|18818.75|18698.75|10
1640847090000|2021-12-30 06:51:30|18818.78|18698.78|18816.56|18696.56|18818.78|18698.78|18816.56|18696.56|9
1640847100000|2021-12-30 06:51:40|18815.81|18695.81|18811.96|18691.96|18815.81|18695.81|18811.96|18691.96|10
1640847110000|2021-12-30 06:51:50|18810.84|18690.84|18810.45|18690.45|18811.66|18691.66|18810.41|18690.41|10
1640847120000|2021-12-30 06:52:00|18810.96|18690.96|18811.1|18691.1|18811.48|18691.48|18810.96|18690.96|10
1640847130000|2021-12-30 06:52:10|18810.94|18690.94|18810.95|18690.95|18810.95|18690.95|18810.28|18690.28|10
1640847140000|2021-12-30 06:52:20|18810.79|18690.79|18808.31|18688.31|18810.79|18690.79|18807.88|18687.88|10
1640847150000|2021-12-30 06:52:30|18808.1|18688.1|18806.21|18686.21|18808.1|18688.1|18806.2|18686.2|9
1640847160000|2021-12-30 06:52:40|18806.18|18686.18|18807.84|18687.84|18807.9|18687.9|18806.18|18686.18|10
1640847170000|2021-12-30 06:52:50|18808.02|18688.02|18809.08|18689.08|18809.08|18689.08|18808.02|18688.02|8
1640847180000|2021-12-30 06:53:00|18809.15|18689.15|18811.02|18691.02|18811.02|18691.02|18809.15|18689.15|9
1640847190000|2021-12-30 06:53:10|18811.35|18691.35|18811.37|18691.37|18811.37|18691.37|18810.86|18690.86|9
1640847200000|2021-12-30 06:53:20|18811.31|18691.31|18811.52|18691.52|18811.84|18691.84|18811.22|18691.22|10
1640847210000|2021-12-30 06:53:30|18811.63|18691.63|18812.2|18692.2|18812.52|18692.52|18811.6|18691.6|10
1640847220000|2021-12-30 06:53:40|18812.31|18692.31|18812.32|18692.32|18812.71|18692.71|18812.31|18692.31|9
1640847230000|2021-12-30 06:53:50|18812.38|18692.38|18810.75|18690.75|18812.38|18692.38|18810.69|18690.69|10
1640847240000|2021-12-30 06:54:00|18810.63|18690.63|18809.99|18689.99|18810.63|18690.63|18808.8|18688.8|10
1640847250000|2021-12-30 06:54:10|18810.02|18690.02|18811.18|18691.18|18811.49|18691.49|18810.02|18690.02|9
1640847260000|2021-12-30 06:54:20|18810.76|18690.76|18810.12|18690.12|18811.03|18691.03|18810.12|18690.12|10
1640847270000|2021-12-30 06:54:30|18810.07|18690.07|18810.16|18690.16|18810.22|18690.22|18809.94|18689.94|9
1640847280000|2021-12-30 06:54:40|18810.09|18690.09|18810.26|18690.26|18810.34|18690.34|18809.86|18689.86|10
1640847290000|2021-12-30 06:54:50|18810.37|18690.37|18810.33|18690.33|18810.4|18690.4|18810.18|18690.18|10
1640847300000|2021-12-30 06:55:00|18810.49|18690.49|18809.71|18689.71|18810.61|18690.61|18809.71|18689.71|10
1640847310000|2021-12-30 06:55:10|18810.45|18690.45|18816.54|18696.54|18816.54|18696.54|18810.45|18690.45|10
1640847320000|2021-12-30 06:55:20|18816.76|18696.76|18821.04|18701.04|18821.04|18701.04|18816.76|18696.76|10
1640847330000|2021-12-30 06:55:30|18821.51|18701.51|18824.51|18704.51|18824.51|18704.51|18821.51|18701.51|10
1640847340000|2021-12-30 06:55:40|18824.4|18704.4|18826.48|18706.48|18826.48|18706.48|18824.4|18704.4|10
1640847350000|2021-12-30 06:55:50|18826.53|18706.53|18826.58|18706.58|18827.04|18707.04|18826.53|18706.53|10
1640847360000|2021-12-30 06:56:00|18826.61|18706.61|18828.54|18708.54|18828.54|18708.54|18825.94|18705.94|10
1640847370000|2021-12-30 06:56:10|18828.67|18708.67|18828.05|18708.05|18828.91|18708.91|18827.58|18707.58|10
1640847380000|2021-12-30 06:56:20|18828.37|18708.37|18826.92|18706.92|18828.37|18708.37|18826.92|18706.92|10
1640847390000|2021-12-30 06:56:30|18827|18707|18827.14|18707.14|18827.28|18707.28|18825.84|18705.84|10
1640847400000|2021-12-30 06:56:40|18827.05|18707.05|18826.05|18706.05|18827.05|18707.05|18826.05|18706.05|8
1640847410000|2021-12-30 06:56:50|18825.91|18705.91|18825.73|18705.73|18825.95|18705.95|18825.73|18705.73|8
1640847420000|2021-12-30 06:57:00|18825.74|18705.74|18826.06|18706.06|18826.06|18706.06|18825.18|18705.18|8
1640847430000|2021-12-30 06:57:10|18826.54|18706.54|18830.12|18710.12|18830.12|18710.12|18826.54|18706.54|9
1640847440000|2021-12-30 06:57:20|18830.46|18710.46|18831.14|18711.14|18831.2|18711.2|18830.46|18710.46|10
1640847450000|2021-12-30 06:57:30|18831.06|18711.06|18830.91|18710.91|18831.23|18711.23|18830.7|18710.7|10
1640847460000|2021-12-30 06:57:40|18831.42|18711.42|18831.88|18711.88|18832.27|18712.27|18831.33|18711.33|10
1640847470000|2021-12-30 06:57:50|18831.99|18711.99|18829.81|18709.81|18831.99|18711.99|18829.76|18709.76|10
1640847480000|2021-12-30 06:58:00|18829.25|18709.25|18828.34|18708.34|18829.27|18709.27|18828.27|18708.27|9
1640847490000|2021-12-30 06:58:10|18828.21|18708.21|18828.62|18708.62|18828.63|18708.63|18828.15|18708.15|9
1640847500000|2021-12-30 06:58:20|18828.47|18708.47|18829.6|18709.6|18829.6|18709.6|18828.4|18708.4|9
1640847510000|2021-12-30 06:58:30|18829.94|18709.94|18831.05|18711.05|18832.75|18712.75|18829.86|18709.86|10
1640847520000|2021-12-30 06:58:40|18831.01|18711.01|18830.47|18710.47|18831.01|18711.01|18830.26|18710.26|10
1640847530000|2021-12-30 06:58:50|18830.34|18710.34|18830.16|18710.16|18830.42|18710.42|18830.07|18710.07|9
1640847540000|2021-12-30 06:59:00|18830.48|18710.48|18831.11|18711.11|18832.03|18712.03|18830.48|18710.48|10
1640847550000|2021-12-30 06:59:10|18831.38|18711.38|18831.63|18711.63|18831.83|18711.83|18831.19|18711.19|9
1640847560000|2021-12-30 06:59:20|18831.54|18711.54|18831.62|18711.62|18831.67|18711.67|18830.27|18710.27|9
1640847570000|2021-12-30 06:59:30|18831.47|18711.47|18830.25|18710.25|18832.03|18712.03|18830.25|18710.25|9
1640847580000|2021-12-30 06:59:40|18829.8|18709.8|18826.59|18706.59|18829.8|18709.8|18826.47|18706.47|10
1640847590000|2021-12-30 06:59:50|18826.68|18706.68|18825.71|18705.71|18826.68|18706.68|18825.69|18705.69|8
1640847600000|2021-12-30 07:00:00|18824.92|18704.92|18818.54|18698.54|18824.92|18704.92|18818.54|18698.54|10
1640847610000|2021-12-30 07:00:10|18818.3|18698.3|18811.42|18691.42|18818.3|18698.3|18811.42|18691.42|10
1640847620000|2021-12-30 07:00:20|18810.33|18690.33|18806.6|18686.6|18810.33|18690.33|18806.6|18686.6|10
1640847630000|2021-12-30 07:00:30|18806.39|18686.39|18804.34|18684.34|18806.39|18686.39|18804.11|18684.11|10
1640847640000|2021-12-30 07:00:40|18803.81|18683.81|18798.49|18678.49|18803.81|18683.81|18798.49|18678.49|10
1640847650000|2021-12-30 07:00:50|18798.34|18678.34|18796.12|18676.12|18798.42|18678.42|18795.78|18675.78|10
1640847660000|2021-12-30 07:01:00|18796.28|18676.28|18794.46|18674.46|18798.56|18678.56|18794.46|18674.46|10
1640847670000|2021-12-30 07:01:10|18794.18|18674.18|18788.44|18668.44|18794.19|18674.19|18788.44|18668.44|10
1640847680000|2021-12-30 07:01:20|18788.32|18668.32|18785.05|18665.05|18788.37|18668.37|18785.05|18665.05|10
1640847690000|2021-12-30 07:01:30|18784.92|18664.92|18784.57|18664.57|18785.55|18665.55|18784.53|18664.53|10
1640847700000|2021-12-30 07:01:40|18785.12|18665.12|18785.15|18665.15|18785.36|18665.36|18784.82|18664.82|10
1640847710000|2021-12-30 07:01:50|18785.48|18665.48|18784.95|18664.95|18785.81|18665.81|18784.95|18664.95|9
1640847720000|2021-12-30 07:02:00|18785.01|18665.01|18785.62|18665.62|18785.62|18665.62|18784.97|18664.97|10
1640847730000|2021-12-30 07:02:10|18785.51|18665.51|18784.52|18664.52|18785.88|18665.88|18784.5|18664.5|10
1640847740000|2021-12-30 07:02:20|18784.41|18664.41|18784.59|18664.59|18784.66|18664.66|18784.09|18664.09|8
1640847750000|2021-12-30 07:02:30|18784.34|18664.34|18786.71|18666.71|18786.71|18666.71|18784.34|18664.34|9
1640847760000|2021-12-30 07:02:40|18786.85|18666.85|18789.17|18669.17|18789.17|18669.17|18786.85|18666.85|10
1640847770000|2021-12-30 07:02:50|18789.03|18669.03|18791.2|18671.2|18791.2|18671.2|18789.03|18669.03|10
1640847780000|2021-12-30 07:03:00|18791.17|18671.17|18796.97|18676.97|18796.97|18676.97|18790.43|18670.43|10
1640847790000|2021-12-30 07:03:10|18797.29|18677.29|18797.98|18677.98|18798.46|18678.46|18797.21|18677.21|10
1640847800000|2021-12-30 07:03:20|18798.47|18678.47|18799.82|18679.82|18799.82|18679.82|18798.47|18678.47|10
1640847810000|2021-12-30 07:03:30|18800.11|18680.11|18802.88|18682.88|18802.88|18682.88|18800.11|18680.11|9
1640847820000|2021-12-30 07:03:40|18803.2|18683.2|18804.8|18684.8|18804.8|18684.8|18802.95|18682.95|10
1640847830000|2021-12-30 07:03:50|18804.36|18684.36|18817.6|18697.6|18817.6|18697.6|18804.36|18684.36|10
1640847840000|2021-12-30 07:04:00|18818.19|18698.19|18824.67|18704.67|18824.67|18704.67|18818.19|18698.19|10
1640847850000|2021-12-30 07:04:10|18824.76|18704.76|18844.67|18724.67|18844.67|18724.67|18824.76|18704.76|10
1640847860000|2021-12-30 07:04:20|18845.57|18725.57|18865.26|18745.26|18865.26|18745.26|18845.57|18725.57|10
1640847870000|2021-12-30 07:04:30|18863.64|18743.64|18864.38|18744.38|18864.38|18744.38|18862.51|18742.51|10
1640847880000|2021-12-30 07:04:40|18864.89|18744.89|18874.33|18754.33|18874.33|18754.33|18864.89|18744.89|10
1640847890000|2021-12-30 07:04:50|18875.1|18755.1|18881.86|18761.86|18882.15|18762.15|18874.79|18754.79|10
1640847900000|2021-12-30 07:05:00|18881.98|18761.98|18885.52|18765.52|18885.52|18765.52|18881.56|18761.56|10
1640847910000|2021-12-30 07:05:10|18885.37|18765.37|18885|18765|18887.03|18767.03|18885|18765|10
1640847920000|2021-12-30 07:05:20|18884.3|18764.3|18883.79|18763.79|18885.78|18765.78|18883.79|18763.79|10
1640847930000|2021-12-30 07:05:30|18883.98|18763.98|18882.88|18762.88|18884.83|18764.83|18882.14|18762.14|10
1640847940000|2021-12-30 07:05:40|18882.53|18762.53|18880.82|18760.82|18882.62|18762.62|18880.82|18760.82|10
1640847950000|2021-12-30 07:05:50|18880.85|18760.85|18881.39|18761.39|18881.39|18761.39|18880.31|18760.31|10
1640847960000|2021-12-30 07:06:00|18881.12|18761.12|18884.32|18764.32|18884.32|18764.32|18881.06|18761.06|10
1640847970000|2021-12-30 07:06:10|18885.17|18765.17|18888.57|18768.57|18888.57|18768.57|18885.17|18765.17|10
1640847980000|2021-12-30 07:06:20|18888.53|18768.53|18890.63|18770.63|18890.63|18770.63|18888.53|18768.53|9
1640847990000|2021-12-30 07:06:30|18890.58|18770.58|18890.68|18770.68|18891.5|18771.5|18890.3|18770.3|10
1640848000000|2021-12-30 07:06:40|18891.47|18771.47|18893.95|18773.95|18893.95|18773.95|18891.47|18771.47|10
1640848010000|2021-12-30 07:06:50|18893.8|18773.8|18898.09|18778.09|18898.09|18778.09|18893.8|18773.8|10
1640848020000|2021-12-30 07:07:00|18899.02|18779.02|18898.83|18778.83|18900.6|18780.6|18898.83|18778.83|10
1640848030000|2021-12-30 07:07:10|18898.37|18778.37|18895.22|18775.22|18898.51|18778.51|18895.22|18775.22|10
1640848040000|2021-12-30 07:07:20|18895.38|18775.38|18893.59|18773.59|18895.38|18775.38|18893.46|18773.46|10
1640848050000|2021-12-30 07:07:30|18893.05|18773.05|18886.86|18766.86|18893.05|18773.05|18886.86|18766.86|10
1640848060000|2021-12-30 07:07:40|18886.95|18766.95|18886.52|18766.52|18887.79|18767.79|18885.99|18765.99|10
1640848070000|2021-12-30 07:07:50|18886.55|18766.55|18888.17|18768.17|18888.17|18768.17|18886.55|18766.55|9
1640848080000|2021-12-30 07:08:00|18888.89|18768.89|18891.33|18771.33|18891.33|18771.33|18888.89|18768.89|10
1640848090000|2021-12-30 07:08:10|18891.39|18771.39|18889.65|18769.65|18891.39|18771.39|18889.62|18769.62|9
1640848100000|2021-12-30 07:08:20|18889.11|18769.11|18891.7|18771.7|18891.7|18771.7|18888.28|18768.28|10
1640848110000|2021-12-30 07:08:30|18892.01|18772.01|18892.93|18772.93|18892.93|18772.93|18891.37|18771.37|10
1640848120000|2021-12-30 07:08:40|18893.86|18773.86|18890|18770|18893.86|18773.86|18890|18770|10
1640848130000|2021-12-30 07:08:50|18889.99|18769.99|18886.98|18766.98|18889.99|18769.99|18886.98|18766.98|9
1640848140000|2021-12-30 07:09:00|18886.57|18766.57|18882.73|18762.73|18886.57|18766.57|18882.73|18762.73|10
1640848150000|2021-12-30 07:09:10|18882.53|18762.53|18881.91|18761.91|18882.53|18762.53|18881.44|18761.44|10
1640848160000|2021-12-30 07:09:20|18881.94|18761.94|18878.81|18758.81|18881.94|18761.94|18878.81|18758.81|10
1640848170000|2021-12-30 07:09:30|18878.27|18758.27|18878.31|18758.31|18878.7|18758.7|18877.89|18757.89|9
1640848180000|2021-12-30 07:09:40|18877.64|18757.64|18875.4|18755.4|18877.64|18757.64|18875.4|18755.4|10
1640848190000|2021-12-30 07:09:50|18875.92|18755.92|18874.77|18754.77|18875.92|18755.92|18874.6|18754.6|9
1640848200000|2021-12-30 07:10:00|18874.56|18754.56|18874.21|18754.21|18875.31|18755.31|18874.21|18754.21|9
1640848210000|2021-12-30 07:10:10|18874.02|18754.02|18870.18|18750.18|18874.02|18754.02|18870.18|18750.18|10
1640848220000|2021-12-30 07:10:20|18869.78|18749.78|18873.47|18753.47|18873.47|18753.47|18869.41|18749.41|10
1640848230000|2021-12-30 07:10:30|18874|18754|18878|18758|18878|18758|18873.76|18753.76|10
1640848240000|2021-12-30 07:10:40|18878.25|18758.25|18880.53|18760.53|18881.61|18761.61|18878.25|18758.25|9
1640848250000|2021-12-30 07:10:50|18880.71|18760.71|18881.95|18761.95|18881.95|18761.95|18880.71|18760.71|9
1640848260000|2021-12-30 07:11:00|18881.96|18761.96|18881.87|18761.87|18882.69|18762.69|18881.87|18761.87|9
1640848270000|2021-12-30 07:11:10|18881.67|18761.67|18881.09|18761.09|18881.67|18761.67|18880.31|18760.31|9
1640848710000|2021-12-30 07:18:30|18865.23|18745.23|18864.53|18744.53|18865.23|18745.23|18864.53|18744.53|7
1640848720000|2021-12-30 07:18:40|18863.96|18743.96|18862.19|18742.19|18864.04|18744.04|18862.19|18742.19|9
1640848730000|2021-12-30 07:18:50|18862.09|18742.09|18861.34|18741.34|18862.09|18742.09|18861.04|18741.04|10
1640848740000|2021-12-30 07:19:00|18861.25|18741.25|18861.86|18741.86|18862.29|18742.29|18860.87|18740.87|10
1640848750000|2021-12-30 07:19:10|18861.1|18741.1|18859.6|18739.6|18861.1|18741.1|18859.6|18739.6|10
1640848760000|2021-12-30 07:19:20|18858.63|18738.63|18855.24|18735.24|18858.63|18738.63|18855.24|18735.24|10
1640848770000|2021-12-30 07:19:30|18855.3|18735.3|18851.53|18731.53|18855.46|18735.46|18851.53|18731.53|10
1640848780000|2021-12-30 07:19:40|18851.16|18731.16|18851.78|18731.78|18851.78|18731.78|18850.93|18730.93|10
1640848790000|2021-12-30 07:19:50|18851.93|18731.93|18850.84|18730.84|18852.26|18732.26|18850.84|18730.84|9
1640848800000|2021-12-30 07:20:00|18851.39|18731.39|18850.07|18730.07|18851.39|18731.39|18850.07|18730.07|10
1640848810000|2021-12-30 07:20:10|18849.09|18729.09|18847.42|18727.42|18849.44|18729.44|18847.25|18727.25|10
1640848820000|2021-12-30 07:20:20|18846.77|18726.77|18846.62|18726.62|18846.77|18726.77|18845.93|18725.93|9
1640848830000|2021-12-30 07:20:30|18846.47|18726.47|18845.36|18725.36|18846.64|18726.64|18844.98|18724.98|9
1640848840000|2021-12-30 07:20:40|18845.18|18725.18|18843.24|18723.24|18845.36|18725.36|18842.67|18722.67|10
1640848850000|2021-12-30 07:20:50|18843.51|18723.51|18844.28|18724.28|18844.58|18724.58|18843.51|18723.51|10
1640848860000|2021-12-30 07:21:00|18844.46|18724.46|18844.83|18724.83|18845.19|18725.19|18844.46|18724.46|10
1640848870000|2021-12-30 07:21:10|18845.18|18725.18|18848.11|18728.11|18848.11|18728.11|18845.17|18725.17|10
1640848880000|2021-12-30 07:21:20|18847.69|18727.69|18846.83|18726.83|18847.69|18727.69|18846.79|18726.79|10
1640848890000|2021-12-30 07:21:30|18846.6|18726.6|18847.67|18727.67|18847.67|18727.67|18846.54|18726.54|9
1640848900000|2021-12-30 07:21:40|18847.77|18727.77|18850.11|18730.11|18850.11|18730.11|18847.77|18727.77|8
1640848910000|2021-12-30 07:21:50|18849.9|18729.9|18852.35|18732.35|18852.35|18732.35|18849.9|18729.9|9
1640848920000|2021-12-30 07:22:00|18853.05|18733.05|18856.21|18736.21|18856.21|18736.21|18853.04|18733.04|10
1640848930000|2021-12-30 07:22:10|18856.54|18736.54|18857.41|18737.41|18857.67|18737.67|18856.54|18736.54|9
1640848940000|2021-12-30 07:22:20|18857.13|18737.13|18857.07|18737.07|18857.13|18737.13|18856.61|18736.61|10
1640848950000|2021-12-30 07:22:30|18856.8|18736.8|18857.04|18737.04|18857.64|18737.64|18856.52|18736.52|10
1640848960000|2021-12-30 07:22:40|18856.82|18736.82|18858.61|18738.61|18858.61|18738.61|18856.82|18736.82|10
1640848970000|2021-12-30 07:22:50|18860.22|18740.22|18859.95|18739.95|18860.62|18740.62|18859.95|18739.95|9
1640848980000|2021-12-30 07:23:00|18859.7|18739.7|18859.88|18739.88|18859.88|18739.88|18858.41|18738.41|10
1640848990000|2021-12-30 07:23:10|18860.06|18740.06|18859.03|18739.03|18860.06|18740.06|18858.97|18738.97|9
1640849000000|2021-12-30 07:23:20|18858.59|18738.59|18858.81|18738.81|18858.92|18738.92|18858.41|18738.41|9
1640849010000|2021-12-30 07:23:30|18858.82|18738.82|18860.15|18740.15|18860.44|18740.44|18858.8|18738.8|10
1640849020000|2021-12-30 07:23:40|18860.26|18740.26|18862.18|18742.18|18862.18|18742.18|18860.26|18740.26|10
1640849030000|2021-12-30 07:23:50|18862.17|18742.17|18861.42|18741.42|18862.2|18742.2|18861.42|18741.42|10
1640849040000|2021-12-30 07:24:00|18861.57|18741.57|18861.87|18741.87|18861.87|18741.87|18861.26|18741.26|9
1640849050000|2021-12-30 07:24:10|18862.02|18742.02|18861.11|18741.11|18862.02|18742.02|18861.09|18741.09|9
1640849060000|2021-12-30 07:24:20|18861.16|18741.16|18862.34|18742.34|18862.47|18742.47|18861.16|18741.16|10
1640849070000|2021-12-30 07:24:30|18861.93|18741.93|18861.93|18741.93|18862.04|18742.04|18861.93|18741.93|8
1640849080000|2021-12-30 07:24:40|18861.78|18741.78|18861.27|18741.27|18861.92|18741.92|18861.27|18741.27|10
1640849090000|2021-12-30 07:24:50|18861.21|18741.21|18860.4|18740.4|18861.32|18741.32|18860.4|18740.4|7
1640849100000|2021-12-30 07:25:00|18860.31|18740.31|18857.67|18737.67|18860.31|18740.31|18857.13|18737.13|10
1640849110000|2021-12-30 07:25:10|18857.77|18737.77|18867.26|18747.26|18867.26|18747.26|18857.77|18737.77|10
1640849120000|2021-12-30 07:25:20|18867.27|18747.27|18871.73|18751.73|18871.77|18751.77|18867.27|18747.27|10
1640849130000|2021-12-30 07:25:30|18872.22|18752.22|18878.53|18758.53|18878.53|18758.53|18872.22|18752.22|9
1640849140000|2021-12-30 07:25:40|18878.73|18758.73|18880.61|18760.61|18880.61|18760.61|18878.53|18758.53|9
1640849150000|2021-12-30 07:25:50|18880.67|18760.67|18881.68|18761.68|18881.77|18761.77|18880.47|18760.47|10
1640849160000|2021-12-30 07:26:00|18882.08|18762.08|18883.85|18763.85|18883.85|18763.85|18882.08|18762.08|8
1640849170000|2021-12-30 07:26:10|18883.75|18763.75|18886.67|18766.67|18886.67|18766.67|18883.75|18763.75|10
1640849180000|2021-12-30 07:26:20|18887.87|18767.87|18889.36|18769.36|18889.36|18769.36|18887.87|18767.87|10
1640849190000|2021-12-30 07:26:30|18889.32|18769.32|18895.44|18775.44|18895.44|18775.44|18889.32|18769.32|9
1640849200000|2021-12-30 07:26:40|18895.64|18775.64|18898.64|18778.64|18898.64|18778.64|18895.64|18775.64|10
1640849210000|2021-12-30 07:26:50|18898.36|18778.36|18900.06|18780.06|18900.34|18780.34|18898.36|18778.36|10
1640849220000|2021-12-30 07:27:00|18900.3|18780.3|18899.83|18779.83|18901.05|18781.05|18899.83|18779.83|10
1640849230000|2021-12-30 07:27:10|18898.81|18778.81|18902.21|18782.21|18902.37|18782.37|18898.81|18778.81|10
1640849240000|2021-12-30 07:27:20|18901.92|18781.92|18904.06|18784.06|18904.06|18784.06|18901.92|18781.92|10
1640849250000|2021-12-30 07:27:30|18904.69|18784.69|18907.03|18787.03|18907.03|18787.03|18904.69|18784.69|9
1640849260000|2021-12-30 07:27:40|18906.74|18786.74|18907.87|18787.87|18908.01|18788.01|18906.74|18786.74|8
1640849270000|2021-12-30 07:27:50|18908.69|18788.69|18906.66|18786.66|18908.9|18788.9|18906.66|18786.66|10
1640849280000|2021-12-30 07:28:00|18906.49|18786.49|18904.14|18784.14|18906.49|18786.49|18904.01|18784.01|10
1640849290000|2021-12-30 07:28:10|18903.42|18783.42|18905.5|18785.5|18905.54|18785.54|18903.41|18783.41|9
1640849300000|2021-12-30 07:28:20|18905.57|18785.57|18905.34|18785.34|18905.68|18785.68|18905.15|18785.15|10
1640849310000|2021-12-30 07:28:30|18905.32|18785.32|18905.24|18785.24|18905.44|18785.44|18905.15|18785.15|8
1640849320000|2021-12-30 07:28:40|18905.13|18785.13|18904.12|18784.12|18905.13|18785.13|18903.91|18783.91|10
1640849330000|2021-12-30 07:28:50|18903.98|18783.98|18902.68|18782.68|18904.02|18784.02|18902.68|18782.68|10
1640849340000|2021-12-30 07:29:00|18902.66|18782.66|18903.28|18783.28|18903.28|18783.28|18902.29|18782.29|10
1640849350000|2021-12-30 07:29:10|18903.66|18783.66|18905.73|18785.73|18905.89|18785.89|18903.66|18783.66|9
1640849360000|2021-12-30 07:29:20|18905.33|18785.33|18905.5|18785.5|18906.29|18786.29|18905.33|18785.33|10
1640849370000|2021-12-30 07:29:30|18905.43|18785.43|18903.6|18783.6|18905.45|18785.45|18903.6|18783.6|10
1640849380000|2021-12-30 07:29:40|18903.78|18783.78|18900.61|18780.61|18903.85|18783.85|18900.61|18780.61|10
1640849390000|2021-12-30 07:29:50|18900.42|18780.42|18898.62|18778.62|18900.42|18780.42|18898.62|18778.62|10
1640849400000|2021-12-30 07:30:00|18897.43|18777.43|18895.87|18775.87|18897.43|18777.43|18895.73|18775.73|10
1640849410000|2021-12-30 07:30:10|18897.67|18777.67|18899.78|18779.78|18899.78|18779.78|18897.67|18777.67|10
1640849420000|2021-12-30 07:30:20|18899.74|18779.74|18900.06|18780.06|18900.55|18780.55|18899.65|18779.65|10
1640849430000|2021-12-30 07:30:30|18900.28|18780.28|18901.54|18781.54|18901.54|18781.54|18900.27|18780.27|10
1640849440000|2021-12-30 07:30:40|18902.27|18782.27|18904.84|18784.84|18904.91|18784.91|18902.27|18782.27|10
1640849450000|2021-12-30 07:30:50|18905.07|18785.07|18906.05|18786.05|18907.39|18787.39|18905.07|18785.07|8
1640849460000|2021-12-30 07:31:00|18906.13|18786.13|18905.6|18785.6|18907.14|18787.14|18905.54|18785.54|9
1640849470000|2021-12-30 07:31:10|18905.36|18785.36|18905.55|18785.55|18905.91|18785.91|18905.23|18785.23|9
1640849480000|2021-12-30 07:31:20|18905.57|18785.57|18905.52|18785.52|18905.57|18785.57|18904.83|18784.83|10
1640849490000|2021-12-30 07:31:30|18905.17|18785.17|18904.85|18784.85|18905.17|18785.17|18904.31|18784.31|10
1640849500000|2021-12-30 07:31:40|18904.79|18784.79|18906.49|18786.49|18906.49|18786.49|18904.48|18784.48|10
1640849510000|2021-12-30 07:31:50|18906.57|18786.57|18907.98|18787.98|18907.98|18787.98|18906.56|18786.56|9
1640849520000|2021-12-30 07:32:00|18907.62|18787.62|18908.22|18788.22|18908.29|18788.29|18907.05|18787.05|10
1640849530000|2021-12-30 07:32:10|18908.45|18788.45|18908.78|18788.78|18908.78|18788.78|18907.98|18787.98|10
1640849540000|2021-12-30 07:32:20|18908.56|18788.56|18908.85|18788.85|18909.63|18789.63|18908.56|18788.56|9
1640849550000|2021-12-30 07:32:30|18908.1|18788.1|18907.04|18787.04|18908.33|18788.33|18906.72|18786.72|10
1640849560000|2021-12-30 07:32:40|18907.2|18787.2|18917.19|18797.19|18917.19|18797.19|18907.19|18787.19|10
1640849570000|2021-12-30 07:32:50|18918.35|18798.35|18923.74|18803.74|18923.74|18803.74|18918.35|18798.35|10
1640849580000|2021-12-30 07:33:00|18924.01|18804.01|18924.68|18804.68|18924.85|18804.85|18922.57|18802.57|10
1640849590000|2021-12-30 07:33:10|18925.27|18805.27|18931.39|18811.39|18931.39|18811.39|18925.27|18805.27|10
1640849600000|2021-12-30 07:33:20|18932.29|18812.29|18937.66|18817.66|18937.66|18817.66|18932.08|18812.08|10
1640849610000|2021-12-30 07:33:30|18937.71|18817.71|18943.42|18823.42|18943.42|18823.42|18937.71|18817.71|10
1640849620000|2021-12-30 07:33:40|18943.66|18823.66|18944.03|18824.03|18945.38|18825.38|18943.66|18823.66|9
1640849630000|2021-12-30 07:33:50|18943.63|18823.63|18941.46|18821.46|18943.63|18823.63|18940.67|18820.67|10
1640849640000|2021-12-30 07:34:00|18941.62|18821.62|18940.48|18820.48|18941.62|18821.62|18940.35|18820.35|10
1640849650000|2021-12-30 07:34:10|18940.41|18820.41|18941.2|18821.2|18941.6|18821.6|18940.08|18820.08|10
1640849660000|2021-12-30 07:34:20|18941.11|18821.11|18940.79|18820.79|18941.31|18821.31|18940.63|18820.63|9
1640849670000|2021-12-30 07:34:30|18940.24|18820.24|18939.01|18819.01|18940.64|18820.64|18939.01|18819.01|9
1640849680000|2021-12-30 07:34:40|18938.92|18818.92|18937.86|18817.86|18938.92|18818.92|18937.86|18817.86|10
1640849690000|2021-12-30 07:34:50|18937.88|18817.88|18938.71|18818.71|18939.11|18819.11|18937.88|18817.88|10
1640849700000|2021-12-30 07:35:00|18938.8|18818.8|18937.05|18817.05|18938.9|18818.9|18937.03|18817.03|10
1640849710000|2021-12-30 07:35:10|18936.7|18816.7|18935.34|18815.34|18936.7|18816.7|18935.34|18815.34|10
1640849720000|2021-12-30 07:35:20|18935.32|18815.32|18935.94|18815.94|18936.39|18816.39|18935.32|18815.32|9
1640849730000|2021-12-30 07:35:30|18936.19|18816.19|18938.28|18818.28|18938.43|18818.43|18936.19|18816.19|10
1640849740000|2021-12-30 07:35:40|18938.3|18818.3|18936.84|18816.84|18938.3|18818.3|18936.66|18816.66|10
1640849750000|2021-12-30 07:35:50|18937.05|18817.05|18937.83|18817.83|18937.83|18817.83|18936.57|18816.57|8
1640849760000|2021-12-30 07:36:00|18937.93|18817.93|18937.19|18817.19|18937.93|18817.93|18937.1|18817.1|10
1640849770000|2021-12-30 07:36:10|18936.08|18816.08|18937.48|18817.48|18937.48|18817.48|18936.08|18816.08|10
1640849780000|2021-12-30 07:36:20|18937.52|18817.52|18939.03|18819.03|18939.25|18819.25|18937.52|18817.52|10
1640849790000|2021-12-30 07:36:30|18939.24|18819.24|18938.42|18818.42|18939.24|18819.24|18938.31|18818.31|10
1640849800000|2021-12-30 07:36:40|18938.27|18818.27|18940.52|18820.52|18940.6|18820.6|18937.63|18817.63|10
1640849810000|2021-12-30 07:36:50|18940.71|18820.71|18941.12|18821.12|18941.42|18821.42|18940.71|18820.71|10
1640849820000|2021-12-30 07:37:00|18941.19|18821.19|18941.28|18821.28|18941.92|18821.92|18941.11|18821.11|10
1640849830000|2021-12-30 07:37:10|18940.87|18820.87|18937.55|18817.55|18940.87|18820.87|18937.55|18817.55|10
1640849840000|2021-12-30 07:37:20|18937.36|18817.36|18930.56|18810.56|18937.36|18817.36|18930.56|18810.56|10
1640849850000|2021-12-30 07:37:30|18929|18809|18927.22|18807.22|18929.02|18809.02|18927.12|18807.12|10
1640849860000|2021-12-30 07:37:40|18927.21|18807.21|18928.1|18808.1|18928.1|18808.1|18926.16|18806.16|10
1640849870000|2021-12-30 07:37:50|18928.46|18808.46|18927.14|18807.14|18929.03|18809.03|18927.14|18807.14|10
1640849880000|2021-12-30 07:38:00|18926.83|18806.83|18924.43|18804.43|18926.88|18806.88|18924.23|18804.23|10
1640849890000|2021-12-30 07:38:10|18923.67|18803.67|18922.67|18802.67|18923.67|18803.67|18922.16|18802.16|10
1640849900000|2021-12-30 07:38:20|18922.49|18802.49|18922.23|18802.23|18922.52|18802.52|18921.83|18801.83|10
1640849910000|2021-12-30 07:38:30|18922.41|18802.41|18922.54|18802.54|18922.54|18802.54|18921.93|18801.93|10
1640849920000|2021-12-30 07:38:40|18922.72|18802.72|18923.78|18803.78|18923.81|18803.81|18922.35|18802.35|9
1640849930000|2021-12-30 07:38:50|18924.44|18804.44|18924.09|18804.09|18924.44|18804.44|18923.65|18803.65|9
1640849940000|2021-12-30 07:39:00|18924.11|18804.11|18924.42|18804.42|18924.57|18804.57|18923.9|18803.9|10
1640849950000|2021-12-30 07:39:10|18924.24|18804.24|18924.82|18804.82|18925.01|18805.01|18924.24|18804.24|9
1640849960000|2021-12-30 07:39:20|18925.15|18805.15|18925.94|18805.94|18925.94|18805.94|18924.91|18804.91|9
1640849970000|2021-12-30 07:39:30|18925.97|18805.97|18929.63|18809.63|18929.63|18809.63|18925.96|18805.96|10
1640849980000|2021-12-30 07:39:40|18929.29|18809.29|18930.39|18810.39|18930.59|18810.59|18929.29|18809.29|9
1640849990000|2021-12-30 07:39:50|18931.1|18811.1|18933.46|18813.46|18933.59|18813.59|18931.1|18811.1|10
1640850000000|2021-12-30 07:40:00|18933.37|18813.37|18932.86|18812.86|18933.79|18813.79|18932.86|18812.86|9
1640850010000|2021-12-30 07:40:10|18932.81|18812.81|18930.59|18810.59|18933.38|18813.38|18930.59|18810.59|9
1640850020000|2021-12-30 07:40:20|18930.52|18810.52|18930.41|18810.41|18930.52|18810.52|18929.62|18809.62|10
1640850030000|2021-12-30 07:40:30|18931.07|18811.07|18930.82|18810.82|18931.31|18811.31|18930.51|18810.51|10
1640850040000|2021-12-30 07:40:40|18930.96|18810.96|18932.56|18812.56|18932.56|18812.56|18930.96|18810.96|9
1640850050000|2021-12-30 07:40:50|18932.73|18812.73|18934.52|18814.52|18934.52|18814.52|18932.73|18812.73|9
1640850060000|2021-12-30 07:41:00|18934.91|18814.91|18931.56|18811.56|18935.2|18815.2|18931.56|18811.56|10
1640850070000|2021-12-30 07:41:10|18931.21|18811.21|18930.55|18810.55|18931.21|18811.21|18930.08|18810.08|10
1640850080000|2021-12-30 07:41:20|18930.1|18810.1|18930.2|18810.2|18930.52|18810.52|18929.56|18809.56|10
1640850090000|2021-12-30 07:41:30|18930.14|18810.14|18926.79|18806.79|18930.14|18810.14|18926.79|18806.79|9
1640850100000|2021-12-30 07:41:40|18925.95|18805.95|18922.19|18802.19|18925.95|18805.95|18922.07|18802.07|9
1640850110000|2021-12-30 07:41:50|18921.63|18801.63|18921.21|18801.21|18921.72|18801.72|18921.21|18801.21|10
1640850120000|2021-12-30 07:42:00|18920.75|18800.75|18920.92|18800.92|18921.51|18801.51|18920.75|18800.75|10
1640850130000|2021-12-30 07:42:10|18921.13|18801.13|18920.84|18800.84|18921.14|18801.14|18920.42|18800.42|10
1640850140000|2021-12-30 07:42:20|18920.67|18800.67|18921.7|18801.7|18921.7|18801.7|18920.42|18800.42|10
1640850150000|2021-12-30 07:42:30|18921.56|18801.56|18921.93|18801.93|18921.93|18801.93|18921.51|18801.51|8
1640850160000|2021-12-30 07:42:40|18922.12|18802.12|18921.74|18801.74|18922.69|18802.69|18921.74|18801.74|9
1640850170000|2021-12-30 07:42:50|18921.73|18801.73|18919.03|18799.03|18921.73|18801.73|18919.03|18799.03|10
1640850180000|2021-12-30 07:43:00|18918.68|18798.68|18915.9|18795.9|18918.68|18798.68|18915.7|18795.7|10
1640850190000|2021-12-30 07:43:10|18915.69|18795.69|18913.82|18793.82|18916.04|18796.04|18913.42|18793.42|10
1640850200000|2021-12-30 07:43:20|18913.48|18793.48|18910.04|18790.04|18913.48|18793.48|18910.02|18790.02|10
1640850210000|2021-12-30 07:43:30|18909.77|18789.77|18909.41|18789.41|18909.77|18789.77|18909.11|18789.11|8
1640850220000|2021-12-30 07:43:40|18909.69|18789.69|18912.52|18792.52|18912.52|18792.52|18909.69|18789.69|10
1640850230000|2021-12-30 07:43:50|18913.06|18793.06|18913.43|18793.43|18913.78|18793.78|18912.77|18792.77|10
1640850240000|2021-12-30 07:44:00|18913.57|18793.57|18914.21|18794.21|18914.29|18794.29|18913.57|18793.57|10
1640850250000|2021-12-30 07:44:10|18914.22|18794.22|18914.03|18794.03|18914.34|18794.34|18913.88|18793.88|10
1640850260000|2021-12-30 07:44:20|18914.09|18794.09|18916.5|18796.5|18916.5|18796.5|18914.09|18794.09|9
1640850270000|2021-12-30 07:44:30|18916.15|18796.15|18919.88|18799.88|18919.88|18799.88|18916.15|18796.15|9
1640850280000|2021-12-30 07:44:40|18920.01|18800.01|18919.67|18799.67|18920.92|18800.92|18919.48|18799.48|10
1640850290000|2021-12-30 07:44:50|18918.63|18798.63|18917.48|18797.48|18918.63|18798.63|18917.22|18797.22|10
1640850300000|2021-12-30 07:45:00|18917.45|18797.45|18917.15|18797.15|18917.45|18797.45|18916.26|18796.26|9
1640850310000|2021-12-30 07:45:10|18916.8|18796.8|18918.01|18798.01|18918.01|18798.01|18916.69|18796.69|10
1640850320000|2021-12-30 07:45:20|18918.16|18798.16|18919.18|18799.18|18920.03|18800.03|18918.15|18798.15|10
1640850330000|2021-12-30 07:45:30|18918.87|18798.87|18919.72|18799.72|18919.72|18799.72|18918.87|18798.87|8
1640850340000|2021-12-30 07:45:40|18919.91|18799.91|18923.65|18803.65|18923.65|18803.65|18919.91|18799.91|10
1640850350000|2021-12-30 07:45:50|18923.76|18803.76|18924.05|18804.05|18924.05|18804.05|18922.79|18802.79|10
1640850360000|2021-12-30 07:46:00|18923.57|18803.57|18922.97|18802.97|18923.57|18803.57|18922.65|18802.65|9
1640850370000|2021-12-30 07:46:10|18922.99|18802.99|18926.9|18806.9|18926.9|18806.9|18922.99|18802.99|10
1640850380000|2021-12-30 07:46:20|18926.91|18806.91|18929.81|18809.81|18929.81|18809.81|18926.91|18806.91|10
1640850390000|2021-12-30 07:46:30|18930.37|18810.37|18931.3|18811.3|18931.3|18811.3|18930.07|18810.07|9
1640850400000|2021-12-30 07:46:40|18931.63|18811.63|18930.72|18810.72|18931.68|18811.68|18930.27|18810.27|9
1640850410000|2021-12-30 07:46:50|18931.07|18811.07|18932.08|18812.08|18932.18|18812.18|18931|18811|10
1640850420000|2021-12-30 07:47:00|18931.94|18811.94|18930.87|18810.87|18931.94|18811.94|18930.87|18810.87|10
1640850430000|2021-12-30 07:47:10|18929.89|18809.89|18931.36|18811.36|18931.85|18811.85|18929.89|18809.89|9
1640850440000|2021-12-30 07:47:20|18931.31|18811.31|18935.49|18815.49|18935.49|18815.49|18931.31|18811.31|10
1640850450000|2021-12-30 07:47:30|18936.19|18816.19|18937.81|18817.81|18937.81|18817.81|18935.9|18815.9|8
1640850460000|2021-12-30 07:47:40|18937.33|18817.33|18937.03|18817.03|18938.04|18818.04|18936.79|18816.79|9
1640850470000|2021-12-30 07:47:50|18936.82|18816.82|18935.8|18815.8|18936.82|18816.82|18935.74|18815.74|9
1640850480000|2021-12-30 07:48:00|18935.51|18815.51|18936.04|18816.04|18936.35|18816.35|18935.51|18815.51|10
1640850490000|2021-12-30 07:48:10|18935.62|18815.62|18937.62|18817.62|18937.62|18817.62|18935.62|18815.62|8
1640850500000|2021-12-30 07:48:20|18937.52|18817.52|18937.67|18817.67|18938.26|18818.26|18937.52|18817.52|10
1640850510000|2021-12-30 07:48:30|18937.33|18817.33|18939.07|18819.07|18939.07|18819.07|18937.33|18817.33|10
1640850520000|2021-12-30 07:48:40|18938.86|18818.86|18937.52|18817.52|18938.86|18818.86|18937.52|18817.52|9
1640850530000|2021-12-30 07:48:50|18937.82|18817.82|18937.71|18817.71|18937.84|18817.84|18937.19|18817.19|8
1640850540000|2021-12-30 07:49:00|18937.6|18817.6|18937.47|18817.47|18937.69|18817.69|18937.35|18817.35|9
1640850550000|2021-12-30 07:49:10|18937.43|18817.43|18935.35|18815.35|18937.55|18817.55|18934.98|18814.98|10
1640850560000|2021-12-30 07:49:20|18935.38|18815.38|18936.3|18816.3|18936.3|18816.3|18935.29|18815.29|10
1640850570000|2021-12-30 07:49:30|18936.07|18816.07|18936.16|18816.16|18936.41|18816.41|18936.03|18816.03|10
1640850580000|2021-12-30 07:49:40|18936.04|18816.04|18935.44|18815.44|18936.04|18816.04|18935.44|18815.44|6
1640850590000|2021-12-30 07:49:50|18935.21|18815.21|18933.14|18813.14|18935.41|18815.41|18933.13|18813.13|7
1640850600000|2021-12-30 07:50:00|18933.08|18813.08|18931.72|18811.72|18933.08|18813.08|18931.62|18811.62|8
1640850610000|2021-12-30 07:50:10|18931.48|18811.48|18926.38|18806.38|18931.48|18811.48|18926.38|18806.38|10
1640850620000|2021-12-30 07:50:20|18926.34|18806.34|18918.4|18798.4|18926.34|18806.34|18918.4|18798.4|10
1640850630000|2021-12-30 07:50:30|18918.13|18798.13|18915.31|18795.31|18918.13|18798.13|18915.31|18795.31|9
1640850640000|2021-12-30 07:50:40|18914.64|18794.64|18915.5|18795.5|18915.74|18795.74|18914.64|18794.64|9
1640850650000|2021-12-30 07:50:50|18915.53|18795.53|18914.19|18794.19|18915.53|18795.53|18914.06|18794.06|10
1640850660000|2021-12-30 07:51:00|18914.42|18794.42|18911.59|18791.59|18914.42|18794.42|18911.59|18791.59|10
1640850670000|2021-12-30 07:51:10|18911.72|18791.72|18910.2|18790.2|18911.72|18791.72|18910.15|18790.15|10
1640850680000|2021-12-30 07:51:20|18910.05|18790.05|18908.69|18788.69|18910.06|18790.06|18908.69|18788.69|10
1640850690000|2021-12-30 07:51:30|18908.46|18788.46|18907.67|18787.67|18908.78|18788.78|18906.64|18786.64|9
1640850700000|2021-12-30 07:51:40|18908.94|18788.94|18912.32|18792.32|18912.32|18792.32|18908.94|18788.94|9
1640850710000|2021-12-30 07:51:50|18912.55|18792.55|18913.37|18793.37|18913.51|18793.51|18912.55|18792.55|9
1640850720000|2021-12-30 07:52:00|18913.55|18793.55|18912.93|18792.93|18913.84|18793.84|18912.93|18792.93|9
1640850730000|2021-12-30 07:52:10|18913.88|18793.88|18913.7|18793.7|18914.1|18794.1|18913.28|18793.28|9
1640850740000|2021-12-30 07:52:20|18914.02|18794.02|18914.15|18794.15|18914.18|18794.18|18913.77|18793.77|10
1640850750000|2021-12-30 07:52:30|18914.63|18794.63|18916.01|18796.01|18916.01|18796.01|18914.63|18794.63|10
1640850760000|2021-12-30 07:52:40|18916.54|18796.54|18919.61|18799.61|18919.61|18799.61|18916.27|18796.27|10
1640850770000|2021-12-30 07:52:50|18919.79|18799.79|18920.23|18800.23|18920.69|18800.69|18919.79|18799.79|9
1640850780000|2021-12-30 07:53:00|18920.18|18800.18|18921.19|18801.19|18921.51|18801.51|18920.1|18800.1|10
1640850790000|2021-12-30 07:53:10|18920.86|18800.86|18920.54|18800.54|18920.86|18800.86|18920.31|18800.31|10
1640850800000|2021-12-30 07:53:20|18920.58|18800.58|18920.61|18800.61|18920.81|18800.81|18920.33|18800.33|10
1640850810000|2021-12-30 07:53:30|18920.35|18800.35|18920.14|18800.14|18920.72|18800.72|18920.03|18800.03|9
1640850820000|2021-12-30 07:53:40|18920.04|18800.04|18919.24|18799.24|18920.04|18800.04|18919.17|18799.17|8
1640850830000|2021-12-30 07:53:50|18919.5|18799.5|18919.39|18799.39|18919.83|18799.83|18919.39|18799.39|9
1640850840000|2021-12-30 07:54:00|18919.24|18799.24|18919.83|18799.83|18920|18800|18919.05|18799.05|9
1640850850000|2021-12-30 07:54:10|18919.88|18799.88|18920.68|18800.68|18920.68|18800.68|18919.88|18799.88|10
1640850860000|2021-12-30 07:54:20|18920.55|18800.55|18920.45|18800.45|18920.7|18800.7|18920.29|18800.29|9
1640850870000|2021-12-30 07:54:30|18920.38|18800.38|18919.74|18799.74|18921.46|18801.46|18919.74|18799.74|10
1640850880000|2021-12-30 07:54:40|18919.7|18799.7|18916.93|18796.93|18919.7|18799.7|18916.93|18796.93|9
1640850890000|2021-12-30 07:54:50|18916.1|18796.1|18914.29|18794.29|18916.1|18796.1|18914.29|18794.29|10
1640850900000|2021-12-30 07:55:00|18913.77|18793.77|18912.89|18792.89|18913.77|18793.77|18912.89|18792.89|10
1640850910000|2021-12-30 07:55:10|18913.07|18793.07|18915.11|18795.11|18915.11|18795.11|18913.07|18793.07|10
1640850920000|2021-12-30 07:55:20|18915.47|18795.47|18917.4|18797.4|18917.4|18797.4|18915.46|18795.46|10
1640850930000|2021-12-30 07:55:30|18917.74|18797.74|18919.38|18799.38|18919.38|18799.38|18916.88|18796.88|10
1640850940000|2021-12-30 07:55:40|18919.62|18799.62|18919.2|18799.2|18919.87|18799.87|18918.72|18798.72|10
1640850950000|2021-12-30 07:55:50|18919.41|18799.41|18921.6|18801.6|18921.73|18801.73|18919.41|18799.41|8
1640850960000|2021-12-30 07:56:00|18921.58|18801.58|18921.18|18801.18|18921.89|18801.89|18921.11|18801.11|10
1640850970000|2021-12-30 07:56:10|18921.06|18801.06|18923.41|18803.41|18923.41|18803.41|18920.55|18800.55|10
1640850980000|2021-12-30 07:56:20|18923.58|18803.58|18924.88|18804.88|18924.88|18804.88|18923.58|18803.58|9
1640850990000|2021-12-30 07:56:30|18925.07|18805.07|18928.13|18808.13|18928.26|18808.26|18925.07|18805.07|10
1640851000000|2021-12-30 07:56:40|18928.29|18808.29|18929.32|18809.32|18929.32|18809.32|18927.45|18807.45|9
1640851010000|2021-12-30 07:56:50|18929.96|18809.96|18941.59|18821.59|18941.59|18821.59|18929.96|18809.96|10
1640851020000|2021-12-30 07:57:00|18941.63|18821.63|18942.78|18822.78|18943.29|18823.29|18941.63|18821.63|9
1640851030000|2021-12-30 07:57:10|18942.67|18822.67|18942.36|18822.36|18943.26|18823.26|18942.36|18822.36|10
1640851040000|2021-12-30 07:57:20|18942.18|18822.18|18943.4|18823.4|18944.41|18824.41|18942.18|18822.18|10
1640851050000|2021-12-30 07:57:30|18942.74|18822.74|18942.62|18822.62|18943.34|18823.34|18942.62|18822.62|9
1640851060000|2021-12-30 07:57:40|18942.51|18822.51|18939.98|18819.98|18942.71|18822.71|18939.98|18819.98|10
1640851070000|2021-12-30 07:57:50|18939.69|18819.69|18937.87|18817.87|18939.69|18819.69|18937.87|18817.87|10
1640851080000|2021-12-30 07:58:00|18938.07|18818.07|18939.21|18819.21|18939.21|18819.21|18937.67|18817.67|10
1640851090000|2021-12-30 07:58:10|18939.59|18819.59|18939.42|18819.42|18940.25|18820.25|18939.42|18819.42|10
1640851100000|2021-12-30 07:58:20|18938.83|18818.83|18934.56|18814.56|18938.83|18818.83|18934.56|18814.56|10
1640851110000|2021-12-30 07:58:30|18934.75|18814.75|18931.91|18811.91|18934.75|18814.75|18931.91|18811.91|10
1640851120000|2021-12-30 07:58:40|18931.9|18811.9|18932.48|18812.48|18932.65|18812.65|18931.9|18811.9|10
1640851130000|2021-12-30 07:58:50|18933.14|18813.14|18930.85|18810.85|18933.3|18813.3|18930.64|18810.64|10
1640851140000|2021-12-30 07:59:00|18930.68|18810.68|18933.17|18813.17|18933.17|18813.17|18930.43|18810.43|10
1640851150000|2021-12-30 07:59:10|18933.48|18813.48|18934.23|18814.23|18934.23|18814.23|18933.16|18813.16|10
1640851160000|2021-12-30 07:59:20|18934.45|18814.45|18935.2|18815.2|18935.23|18815.23|18934.27|18814.27|9
1640851170000|2021-12-30 07:59:30|18934.89|18814.89|18933.26|18813.26|18934.89|18814.89|18933.25|18813.25|9
1640851180000|2021-12-30 07:59:40|18933.23|18813.23|18933.17|18813.17|18933.42|18813.42|18932.96|18812.96|8
1640851190000|2021-12-30 07:59:50|18933.24|18813.24|18926.99|18806.99|18933.24|18813.24|18926.99|18806.99|10
1640851200000|2021-12-30 08:00:00|18927.1|18807.1|18925.15|18805.15|18927.1|18807.1|18924.89|18804.89|10
1640851210000|2021-12-30 08:00:10|18925.21|18805.21|18922.37|18802.37|18925.26|18805.26|18922.37|18802.37|10
1640851220000|2021-12-30 08:00:20|18922.56|18802.56|18926.77|18806.77|18926.77|18806.77|18922.56|18802.56|9
1640851230000|2021-12-30 08:00:30|18926.45|18806.45|18929.62|18809.62|18929.62|18809.62|18926.45|18806.45|9
1640851240000|2021-12-30 08:00:40|18930.33|18810.33|18938.18|18818.18|18938.18|18818.18|18930.33|18810.33|10
1640851250000|2021-12-30 08:00:50|18938.9|18818.9|18948.86|18828.86|18948.86|18828.86|18938.9|18818.9|10
1640851260000|2021-12-30 08:01:00|18949.02|18829.02|18950.48|18830.48|18950.75|18830.75|18949.02|18829.02|10
1640851270000|2021-12-30 08:01:10|18950.54|18830.54|18947.55|18827.55|18951.17|18831.17|18947.55|18827.55|10
1640851280000|2021-12-30 08:01:20|18947.69|18827.69|18947.02|18827.02|18947.69|18827.69|18946.65|18826.65|10
1640851290000|2021-12-30 08:01:30|18946.36|18826.36|18946.53|18826.53|18948.14|18828.14|18946.09|18826.09|10
1640851300000|2021-12-30 08:01:40|18946.39|18826.39|18941.82|18821.82|18946.39|18826.39|18941.82|18821.82|10
1640851310000|2021-12-30 08:01:50|18941.84|18821.84|18938.71|18818.71|18941.84|18821.84|18938.59|18818.59|10
1640851320000|2021-12-30 08:02:00|18938.24|18818.24|18938.16|18818.16|18939.17|18819.17|18938.14|18818.14|10
1640851330000|2021-12-30 08:02:10|18937.97|18817.97|18938.02|18818.02|18938.92|18818.92|18937.96|18817.96|10
1640851340000|2021-12-30 08:02:20|18938.59|18818.59|18934.81|18814.81|18938.59|18818.59|18934.81|18814.81|10
1640851350000|2021-12-30 08:02:30|18934.93|18814.93|18932.74|18812.74|18934.93|18814.93|18932.74|18812.74|10
1640851360000|2021-12-30 08:02:40|18932.97|18812.97|18935.62|18815.62|18935.62|18815.62|18932.97|18812.97|10
1640851370000|2021-12-30 08:02:50|18936.37|18816.37|18943.75|18823.75|18943.75|18823.75|18936.37|18816.37|10
1640851380000|2021-12-30 08:03:00|18944.19|18824.19|18948.76|18828.76|18948.76|18828.76|18944.19|18824.19|10
1640851390000|2021-12-30 08:03:10|18948.91|18828.91|18954.68|18834.68|18954.68|18834.68|18948.19|18828.19|10
1640851400000|2021-12-30 08:03:20|18957.06|18837.06|18968.6|18848.6|18968.6|18848.6|18957.06|18837.06|10
1640851410000|2021-12-30 08:03:30|18968.72|18848.72|18967.32|18847.32|18968.72|18848.72|18966.25|18846.25|10
1640851420000|2021-12-30 08:03:40|18968.61|18848.61|18971.97|18851.97|18971.97|18851.97|18968.61|18848.61|10
1640851430000|2021-12-30 08:03:50|18972.36|18852.36|18974.59|18854.59|18974.67|18854.67|18972.36|18852.36|10
1640851440000|2021-12-30 08:04:00|18975.27|18855.27|18977.67|18857.67|18977.67|18857.67|18975.27|18855.27|10
1640851450000|2021-12-30 08:04:10|18977.6|18857.6|18975.92|18855.92|18977.63|18857.63|18975.92|18855.92|10
1640851460000|2021-12-30 08:04:20|18976.18|18856.18|18976.96|18856.96|18977.62|18857.62|18976.18|18856.18|10
1640851470000|2021-12-30 08:04:30|18977.08|18857.08|18977.13|18857.13|18977.61|18857.61|18976.14|18856.14|10
1640851480000|2021-12-30 08:04:40|18977.31|18857.31|18974.9|18854.9|18977.31|18857.31|18974.9|18854.9|10
1640851490000|2021-12-30 08:04:50|18975.17|18855.17|18977.42|18857.42|18977.42|18857.42|18974.61|18854.61|10
1640851500000|2021-12-30 08:05:00|18977.38|18857.38|18980.73|18860.73|18980.73|18860.73|18977.38|18857.38|10
1640851510000|2021-12-30 08:05:10|18980.92|18860.92|18987.06|18867.06|18987.06|18867.06|18980.92|18860.92|10
1640851520000|2021-12-30 08:05:20|18987|18867|18986.98|18866.98|18987.27|18867.27|18986.63|18866.63|10
1640851530000|2021-12-30 08:05:30|18987.01|18867.01|18980.88|18860.88|18987.01|18867.01|18980.88|18860.88|10
1640851540000|2021-12-30 08:05:40|18980.76|18860.76|18977.89|18857.89|18980.76|18860.76|18977.78|18857.78|10
1640851550000|2021-12-30 08:05:50|18978.01|18858.01|18980.17|18860.17|18980.17|18860.17|18978.01|18858.01|10
1640851560000|2021-12-30 08:06:00|18980.25|18860.25|18979.13|18859.13|18980.46|18860.46|18979.13|18859.13|9
1640851570000|2021-12-30 08:06:10|18979.03|18859.03|18978.22|18858.22|18979.03|18859.03|18978.1|18858.1|10
1640851580000|2021-12-30 08:06:20|18978.39|18858.39|18980.81|18860.81|18980.81|18860.81|18978.26|18858.26|10
1640851590000|2021-12-30 08:06:30|18981.02|18861.02|18980.21|18860.21|18981.71|18861.71|18980.21|18860.21|10
1640851600000|2021-12-30 08:06:40|18980.47|18860.47|18978.7|18858.7|18980.47|18860.47|18978.61|18858.61|10
1640851610000|2021-12-30 08:06:50|18978.95|18858.95|18978.57|18858.57|18978.99|18858.99|18978.21|18858.21|9
1640851620000|2021-12-30 08:07:00|18978.66|18858.66|18977.28|18857.28|18978.66|18858.66|18977.28|18857.28|10
1640851630000|2021-12-30 08:07:10|18977.34|18857.34|18975.64|18855.64|18977.59|18857.59|18975.31|18855.31|10
1640851640000|2021-12-30 08:07:20|18975.73|18855.73|18974.98|18854.98|18975.82|18855.82|18974.98|18854.98|10
1640851650000|2021-12-30 08:07:30|18975.33|18855.33|18976.66|18856.66|18976.66|18856.66|18975.33|18855.33|10
1640851660000|2021-12-30 08:07:40|18975.65|18855.65|18973.52|18853.52|18975.65|18855.65|18973.52|18853.52|10
1640851670000|2021-12-30 08:07:50|18973.24|18853.24|18968.17|18848.17|18973.24|18853.24|18968.17|18848.17|9
1640851680000|2021-12-30 08:08:00|18967.74|18847.74|18968.5|18848.5|18968.5|18848.5|18967.37|18847.37|10
1640851690000|2021-12-30 08:08:10|18968.19|18848.19|18971.16|18851.16|18971.3|18851.3|18968.19|18848.19|10
1640851700000|2021-12-30 08:08:20|18971.22|18851.22|18973.08|18853.08|18973.08|18853.08|18971.19|18851.19|10
1640851710000|2021-12-30 08:08:30|18973.43|18853.43|18975.8|18855.8|18975.8|18855.8|18973.34|18853.34|10
1640851720000|2021-12-30 08:08:40|18975.68|18855.68|18976.47|18856.47|18976.47|18856.47|18975.29|18855.29|10
1640851730000|2021-12-30 08:08:50|18976.52|18856.52|18973.54|18853.54|18976.52|18856.52|18973.54|18853.54|10
1640851740000|2021-12-30 08:09:00|18972.73|18852.73|18971.49|18851.49|18972.73|18852.73|18971.49|18851.49|10
1640851750000|2021-12-30 08:09:10|18971.41|18851.41|18968.95|18848.95|18971.7|18851.7|18968.95|18848.95|10
1640851760000|2021-12-30 08:09:20|18968.92|18848.92|18970.06|18850.06|18970.06|18850.06|18968.26|18848.26|10
1640851770000|2021-12-30 08:09:30|18969.44|18849.44|18971.69|18851.69|18971.69|18851.69|18969.44|18849.44|10
1640851780000|2021-12-30 08:09:40|18971.88|18851.88|18973.76|18853.76|18973.76|18853.76|18971.83|18851.83|10
1640851790000|2021-12-30 08:09:50|18973.85|18853.85|18972.68|18852.68|18974.93|18854.93|18972.68|18852.68|10
1640851800000|2021-12-30 08:10:00|18972.47|18852.47|18972.58|18852.58|18972.58|18852.58|18971.92|18851.92|10
1640851810000|2021-12-30 08:10:10|18972.4|18852.4|18975.86|18855.86|18975.86|18855.86|18972.4|18852.4|10
1640851820000|2021-12-30 08:10:20|18976.12|18856.12|18978.62|18858.62|18978.62|18858.62|18976.12|18856.12|10
1640851830000|2021-12-30 08:10:30|18978.84|18858.84|18978.34|18858.34|18978.84|18858.84|18978.11|18858.11|10
1640851840000|2021-12-30 08:10:40|18978.2|18858.2|18978.09|18858.09|18978.78|18858.78|18977.3|18857.3|8
1640851850000|2021-12-30 08:10:50|18978.06|18858.06|18981.03|18861.03|18981.03|18861.03|18978.06|18858.06|10
1640851860000|2021-12-30 08:11:00|18980.55|18860.55|18981.86|18861.86|18982.17|18862.17|18980.55|18860.55|10
1640851870000|2021-12-30 08:11:10|18982.96|18862.96|18984.59|18864.59|18984.59|18864.59|18982.96|18862.96|10
1640851880000|2021-12-30 08:11:20|18984.78|18864.78|18983.56|18863.56|18984.93|18864.93|18983.39|18863.39|9
1640851890000|2021-12-30 08:11:30|18983.18|18863.18|18983.89|18863.89|18984.19|18864.19|18983.18|18863.18|10
1640851900000|2021-12-30 08:11:40|18984.05|18864.05|18984.07|18864.07|18984.65|18864.65|18984.05|18864.05|8
1640851910000|2021-12-30 08:11:50|18983.46|18863.46|18981.6|18861.6|18983.46|18863.46|18981.6|18861.6|10
1640851920000|2021-12-30 08:12:00|18981.09|18861.09|18979.69|18859.69|18981.09|18861.09|18979.1|18859.1|9
1640851930000|2021-12-30 08:12:10|18979.35|18859.35|18980.67|18860.67|18980.67|18860.67|18978.49|18858.49|10
1640851940000|2021-12-30 08:12:20|18980.76|18860.76|18980.54|18860.54|18981.29|18861.29|18980.22|18860.22|9
1640851950000|2021-12-30 08:12:30|18980.32|18860.32|18980.34|18860.34|18980.39|18860.39|18980.1|18860.1|9
1640851960000|2021-12-30 08:12:40|18979.89|18859.89|18979.87|18859.87|18979.89|18859.89|18978.96|18858.96|10
1640851970000|2021-12-30 08:12:50|18980.04|18860.04|18981.11|18861.11|18981.47|18861.47|18980.04|18860.04|10
1640851980000|2021-12-30 08:13:00|18980.96|18860.96|18980.58|18860.58|18981.05|18861.05|18980.58|18860.58|9
1640851990000|2021-12-30 08:13:10|18980.42|18860.42|18977.85|18857.85|18980.42|18860.42|18977.85|18857.85|10
1640852000000|2021-12-30 08:13:20|18978.1|18858.1|18976.29|18856.29|18978.1|18858.1|18976.29|18856.29|10
1640852010000|2021-12-30 08:13:30|18976.32|18856.32|18972.87|18852.87|18976.5|18856.5|18972.87|18852.87|8
1640852020000|2021-12-30 08:13:40|18972.91|18852.91|18970.96|18850.96|18972.91|18852.91|18970.96|18850.96|10
1640852030000|2021-12-30 08:13:50|18970.68|18850.68|18969.86|18849.86|18970.75|18850.75|18969.86|18849.86|10
1640852040000|2021-12-30 08:14:00|18969.84|18849.84|18969.38|18849.38|18970.85|18850.85|18969.06|18849.06|9
1640852050000|2021-12-30 08:14:10|18969.96|18849.96|18970.84|18850.84|18971.25|18851.25|18969.94|18849.94|9
1640852060000|2021-12-30 08:14:20|18970.86|18850.86|18970.54|18850.54|18970.89|18850.89|18970.53|18850.53|9
1640852070000|2021-12-30 08:14:30|18970.48|18850.48|18971.46|18851.46|18971.49|18851.49|18970.48|18850.48|10
1640852080000|2021-12-30 08:14:40|18971.42|18851.42|18972.05|18852.05|18972.05|18852.05|18971.31|18851.31|8
1640852090000|2021-12-30 08:14:50|18971|18851|18969.28|18849.28|18971.29|18851.29|18969.05|18849.05|10
1640852100000|2021-12-30 08:15:00|18969.96|18849.96|18963.38|18843.38|18969.96|18849.96|18963.38|18843.38|10
1640852110000|2021-12-30 08:15:10|18963.08|18843.08|18960.04|18840.04|18963.08|18843.08|18960.04|18840.04|8
1640852120000|2021-12-30 08:15:20|18959.68|18839.68|18959.5|18839.5|18959.69|18839.69|18959.01|18839.01|10
1640852130000|2021-12-30 08:15:30|18958.94|18838.94|18953.21|18833.21|18959.05|18839.05|18953.21|18833.21|10
1640852140000|2021-12-30 08:15:40|18952.37|18832.37|18939.61|18819.61|18952.37|18832.37|18939.61|18819.61|10
1640852150000|2021-12-30 08:15:50|18939.59|18819.59|18938.52|18818.52|18939.59|18819.59|18937.96|18817.96|10
1640852160000|2021-12-30 08:16:00|18938.04|18818.04|18935.76|18815.76|18938.78|18818.78|18935.66|18815.66|10
1640852170000|2021-12-30 08:16:10|18936.12|18816.12|18933.9|18813.9|18936.25|18816.25|18933.9|18813.9|10
1640852180000|2021-12-30 08:16:20|18933.72|18813.72|18931.84|18811.84|18933.72|18813.72|18931.84|18811.84|10
1640852190000|2021-12-30 08:16:30|18931.63|18811.63|18925.29|18805.29|18931.63|18811.63|18925.29|18805.29|10
1640852200000|2021-12-30 08:16:40|18924.88|18804.88|18924.49|18804.49|18924.88|18804.88|18924.12|18804.12|10
1640852210000|2021-12-30 08:16:50|18924.18|18804.18|18922.67|18802.67|18924.26|18804.26|18922.67|18802.67|10
1640852220000|2021-12-30 08:17:00|18922.52|18802.52|18921.66|18801.66|18922.52|18802.52|18920.99|18800.99|10
1640852230000|2021-12-30 08:17:10|18922.24|18802.24|18922.39|18802.39|18923.06|18803.06|18921.9|18801.9|9
1640852240000|2021-12-30 08:17:20|18922.34|18802.34|18920.91|18800.91|18923.39|18803.39|18920.91|18800.91|9
1640852250000|2021-12-30 08:17:30|18920.89|18800.89|18917.85|18797.85|18921.32|18801.32|18917.85|18797.85|9
1640852260000|2021-12-30 08:17:40|18918.04|18798.04|18916.1|18796.1|18918.04|18798.04|18916.1|18796.1|10
1640852270000|2021-12-30 08:17:50|18915.86|18795.86|18915.29|18795.29|18915.86|18795.86|18914.6|18794.6|10
1640852280000|2021-12-30 08:18:00|18914.83|18794.83|18910.31|18790.31|18914.83|18794.83|18910.31|18790.31|9
1640852290000|2021-12-30 08:18:10|18910.07|18790.07|18907.07|18787.07|18910.09|18790.09|18907.07|18787.07|10
1640852300000|2021-12-30 08:18:20|18906.77|18786.77|18904.14|18784.14|18906.77|18786.77|18904.14|18784.14|10
1640852310000|2021-12-30 08:18:30|18904.24|18784.24|18904.45|18784.45|18906.6|18786.6|18904.24|18784.24|10
1640852320000|2021-12-30 08:18:40|18904.24|18784.24|18903.28|18783.28|18904.32|18784.32|18903.28|18783.28|10
1640852330000|2021-12-30 08:18:50|18903.4|18783.4|18899.13|18779.13|18903.4|18783.4|18899.09|18779.09|10
1640852340000|2021-12-30 08:19:00|18899.27|18779.27|18901.69|18781.69|18901.69|18781.69|18899.19|18779.19|10
1640852350000|2021-12-30 08:19:10|18901.87|18781.87|18901.99|18781.99|18902.66|18782.66|18901.87|18781.87|10
1640852360000|2021-12-30 08:19:20|18901.86|18781.86|18904.17|18784.17|18904.19|18784.19|18901.57|18781.57|10
1640852370000|2021-12-30 08:19:30|18904.71|18784.71|18905.88|18785.88|18905.88|18785.88|18904.71|18784.71|10
1640852380000|2021-12-30 08:19:40|18906.2|18786.2|18907.12|18787.12|18907.13|18787.13|18906.2|18786.2|10
1640852390000|2021-12-30 08:19:50|18906.39|18786.39|18905.88|18785.88|18906.42|18786.42|18905.32|18785.32|9
1640852400000|2021-12-30 08:20:00|18905.87|18785.87|18907.15|18787.15|18907.15|18787.15|18905.85|18785.85|10
1640852410000|2021-12-30 08:20:10|18907.07|18787.07|18906.24|18786.24|18907.07|18787.07|18906.13|18786.13|10
1640852420000|2021-12-30 08:20:20|18906.23|18786.23|18910.88|18790.88|18910.88|18790.88|18906.23|18786.23|9
1640852430000|2021-12-30 08:20:30|18911.11|18791.11|18910.92|18790.92|18911.71|18791.71|18910.84|18790.84|9
1640852440000|2021-12-30 08:20:40|18911.06|18791.06|18915.05|18795.05|18915.05|18795.05|18911.05|18791.05|10
1640852450000|2021-12-30 08:20:50|18917.24|18797.24|18922.29|18802.29|18922.32|18802.32|18917.24|18797.24|10
1640852460000|2021-12-30 08:21:00|18921.63|18801.63|18923.86|18803.86|18925.22|18805.22|18921.63|18801.63|10
1640852470000|2021-12-30 08:21:10|18923.96|18803.96|18927.15|18807.15|18927.15|18807.15|18923.96|18803.96|9
1640852480000|2021-12-30 08:21:20|18926.88|18806.88|18925.15|18805.15|18926.88|18806.88|18925.15|18805.15|10
1640852490000|2021-12-30 08:21:30|18924.89|18804.89|18924.3|18804.3|18924.89|18804.89|18924.14|18804.14|9
1640852500000|2021-12-30 08:21:40|18924.27|18804.27|18923.87|18803.87|18924.27|18804.27|18923.19|18803.19|10
1640852510000|2021-12-30 08:21:50|18923.89|18803.89|18923.77|18803.77|18924.23|18804.23|18923.67|18803.67|10
1640852520000|2021-12-30 08:22:00|18923.8|18803.8|18922.91|18802.91|18923.8|18803.8|18922.91|18802.91|9
1640852530000|2021-12-30 08:22:10|18922.95|18802.95|18915.74|18795.74|18922.99|18802.99|18915.74|18795.74|9
1640852540000|2021-12-30 08:22:20|18914.78|18794.78|18904.48|18784.48|18916.14|18796.14|18904.18|18784.18|10
1640852550000|2021-12-30 08:22:30|18903.98|18783.98|18904.9|18784.9|18905.85|18785.85|18903.91|18783.91|9
1640852560000|2021-12-30 08:22:40|18904.31|18784.31|18903.64|18783.64|18904.69|18784.69|18903.57|18783.57|10
1640852570000|2021-12-30 08:22:50|18903.72|18783.72|18903.98|18783.98|18903.98|18783.98|18903.04|18783.04|9
1640852580000|2021-12-30 08:23:00|18903.07|18783.07|18900.98|18780.98|18903.1|18783.1|18900.81|18780.81|10
1640852590000|2021-12-30 08:23:10|18900.64|18780.64|18900.95|18780.95|18901.65|18781.65|18900.64|18780.64|10
1640852600000|2021-12-30 08:23:20|18900.86|18780.86|18897.71|18777.71|18900.86|18780.86|18897.71|18777.71|9
1640852610000|2021-12-30 08:23:30|18897.84|18777.84|18897.21|18777.21|18898.14|18778.14|18897.21|18777.21|10
1640852620000|2021-12-30 08:23:40|18896.09|18776.09|18893.13|18773.13|18896.09|18776.09|18893.13|18773.13|10
1640852630000|2021-12-30 08:23:50|18892.91|18772.91|18891.46|18771.46|18892.91|18772.91|18891.46|18771.46|8
1640852640000|2021-12-30 08:24:00|18891.36|18771.36|18880.23|18760.23|18891.49|18771.49|18880.23|18760.23|10
1640852650000|2021-12-30 08:24:10|18879.12|18759.12|18875.45|18755.45|18879.12|18759.12|18875.45|18755.45|10
1640852660000|2021-12-30 08:24:20|18875.61|18755.61|18874.09|18754.09|18875.73|18755.73|18873.19|18753.19|10
1640852670000|2021-12-30 08:24:30|18874.13|18754.13|18875.6|18755.6|18876.07|18756.07|18874.13|18754.13|10
1640852680000|2021-12-30 08:24:40|18875.83|18755.83|18875.76|18755.76|18876.71|18756.71|18875.75|18755.75|10
1640852690000|2021-12-30 08:24:50|18876.13|18756.13|18874.07|18754.07|18876.13|18756.13|18874.07|18754.07|10
1640852700000|2021-12-30 08:25:00|18874.16|18754.16|18873.05|18753.05|18874.16|18754.16|18872.81|18752.81|10
1640852710000|2021-12-30 08:25:10|18873.14|18753.14|18873.11|18753.11|18873.37|18753.37|18872.34|18752.34|10
1640852720000|2021-12-30 08:25:20|18872.98|18752.98|18876.11|18756.11|18876.11|18756.11|18872.98|18752.98|9
1640852730000|2021-12-30 08:25:30|18876.16|18756.16|18878.38|18758.38|18878.38|18758.38|18875.65|18755.65|10
1640852740000|2021-12-30 08:25:40|18878.39|18758.39|18878.8|18758.8|18879.1|18759.1|18878.34|18758.34|10
1640852750000|2021-12-30 08:25:50|18878.83|18758.83|18879.42|18759.42|18879.42|18759.42|18878.47|18758.47|9
1640852760000|2021-12-30 08:26:00|18879.45|18759.45|18874.09|18754.09|18879.56|18759.56|18874.09|18754.09|10
1640852770000|2021-12-30 08:26:10|18873.71|18753.71|18873.13|18753.13|18873.71|18753.71|18872.78|18752.78|10
1640852780000|2021-12-30 08:26:20|18873.15|18753.15|18875.17|18755.17|18875.17|18755.17|18873.15|18753.15|9
1640852790000|2021-12-30 08:26:30|18875.63|18755.63|18875.64|18755.64|18875.64|18755.64|18874.78|18754.78|10
1640852800000|2021-12-30 08:26:40|18875.59|18755.59|18873.44|18753.44|18875.81|18755.81|18873.44|18753.44|10
1640852810000|2021-12-30 08:26:50|18873.54|18753.54|18873.55|18753.55|18873.86|18753.86|18872.31|18752.31|10
1640852820000|2021-12-30 08:27:00|18873.32|18753.32|18873.56|18753.56|18873.56|18753.56|18871.57|18751.57|8
1640852830000|2021-12-30 08:27:10|18873.47|18753.47|18873.36|18753.36|18873.47|18753.47|18872.2|18752.2|9
1640852840000|2021-12-30 08:27:20|18873.66|18753.66|18884.41|18764.41|18884.41|18764.41|18873.66|18753.66|9
1640852850000|2021-12-30 08:27:30|18884.44|18764.44|18888.54|18768.54|18888.54|18768.54|18884.44|18764.44|10
1640852860000|2021-12-30 08:27:40|18888.61|18768.61|18890.51|18770.51|18890.51|18770.51|18888.27|18768.27|9
1640852870000|2021-12-30 08:27:50|18890.18|18770.18|18892.31|18772.31|18892.31|18772.31|18890.18|18770.18|8
1640852880000|2021-12-30 08:28:00|18892.49|18772.49|18891.71|18771.71|18892.49|18772.49|18890.71|18770.71|10
1640852890000|2021-12-30 08:28:10|18891.53|18771.53|18890.63|18770.63|18891.64|18771.64|18890.63|18770.63|10
1640852900000|2021-12-30 08:28:20|18890.47|18770.47|18889.89|18769.89|18890.74|18770.74|18889.81|18769.81|9
1640852910000|2021-12-30 08:28:30|18890.06|18770.06|18889.72|18769.72|18890.19|18770.19|18888.91|18768.91|8
1640852920000|2021-12-30 08:28:40|18889.58|18769.58|18889.43|18769.43|18889.83|18769.83|18889.16|18769.16|9
1640852930000|2021-12-30 08:28:50|18889.3|18769.3|18890.48|18770.48|18890.48|18770.48|18889.12|18769.12|10
1640852940000|2021-12-30 08:29:00|18890.28|18770.28|18891.29|18771.29|18891.29|18771.29|18889.76|18769.76|9
1640852950000|2021-12-30 08:29:10|18891.01|18771.01|18892.54|18772.54|18892.6|18772.6|18891.01|18771.01|10
1640852960000|2021-12-30 08:29:20|18892.28|18772.28|18890.87|18770.87|18892.28|18772.28|18890.57|18770.57|10
1640852970000|2021-12-30 08:29:30|18890.8|18770.8|18892.45|18772.45|18892.45|18772.45|18890.8|18770.8|9
1640852980000|2021-12-30 08:29:40|18893.06|18773.06|18893.75|18773.75|18893.84|18773.84|18893.06|18773.06|10
1640852990000|2021-12-30 08:29:50|18893.88|18773.88|18895.75|18775.75|18895.75|18775.75|18893.75|18773.75|8
1640853000000|2021-12-30 08:30:00|18895.53|18775.53|18891.66|18771.66|18895.53|18775.53|18891.54|18771.54|10
1640853010000|2021-12-30 08:30:10|18891.11|18771.11|18889.57|18769.57|18891.11|18771.11|18889.57|18769.57|10
1640853020000|2021-12-30 08:30:20|18889.47|18769.47|18887.55|18767.55|18889.47|18769.47|18887.29|18767.29|9
1640853030000|2021-12-30 08:30:30|18887.69|18767.69|18884.41|18764.41|18887.69|18767.69|18884.41|18764.41|9
1640853040000|2021-12-30 08:30:40|18884.44|18764.44|18883.37|18763.37|18884.44|18764.44|18883.32|18763.32|8
1640853050000|2021-12-30 08:30:50|18882.7|18762.7|18882|18762|18882.7|18762.7|18880.55|18760.55|10
1640853060000|2021-12-30 08:31:00|18882.04|18762.04|18882.84|18762.84|18882.84|18762.84|18881.86|18761.86|10
1640853070000|2021-12-30 08:31:10|18883|18763|18882.89|18762.89|18883.14|18763.14|18882.89|18762.89|8
1640853080000|2021-12-30 08:31:20|18883.13|18763.13|18881.67|18761.67|18883.13|18763.13|18881.67|18761.67|10
1640853090000|2021-12-30 08:31:30|18881.77|18761.77|18877.35|18757.35|18881.77|18761.77|18877.35|18757.35|9
1640853100000|2021-12-30 08:31:40|18877.44|18757.44|18873.6|18753.6|18877.44|18757.44|18873.6|18753.6|10
1640853110000|2021-12-30 08:31:50|18872.26|18752.26|18868.03|18748.03|18872.26|18752.26|18867.74|18747.74|10
1640853120000|2021-12-30 08:32:00|18867.9|18747.9|18866.01|18746.01|18868.01|18748.01|18866.01|18746.01|10
1640853130000|2021-12-30 08:32:10|18865.88|18745.88|18865.32|18745.32|18865.91|18745.91|18865.22|18745.22|8
1640853140000|2021-12-30 08:32:20|18865.22|18745.22|18864.86|18744.86|18865.22|18745.22|18864.65|18744.65|8
1640853150000|2021-12-30 08:32:30|18864.77|18744.77|18867.32|18747.32|18867.37|18747.37|18864.77|18744.77|10
1640853160000|2021-12-30 08:32:40|18867.77|18747.77|18868.22|18748.22|18868.29|18748.29|18867.77|18747.77|10
1640853170000|2021-12-30 08:32:50|18868.34|18748.34|18867.51|18747.51|18868.34|18748.34|18867.43|18747.43|10
1640853180000|2021-12-30 08:33:00|18867.6|18747.6|18867.81|18747.81|18867.9|18747.9|18867.6|18747.6|9
1640853190000|2021-12-30 08:33:10|18867.32|18747.32|18864.45|18744.45|18867.46|18747.46|18864.45|18744.45|10
1640853200000|2021-12-30 08:33:20|18864.48|18744.48|18861.88|18741.88|18864.72|18744.72|18861.88|18741.88|10
1640853210000|2021-12-30 08:33:30|18861.76|18741.76|18855.35|18735.35|18861.76|18741.76|18855.35|18735.35|10
1640853220000|2021-12-30 08:33:40|18854.48|18734.48|18849.99|18729.99|18854.48|18734.48|18849.99|18729.99|10
1640853230000|2021-12-30 08:33:50|18850.04|18730.04|18851.86|18731.86|18851.86|18731.86|18850.04|18730.04|8
1640853240000|2021-12-30 08:34:00|18851.04|18731.04|18851.21|18731.21|18851.22|18731.22|18850.72|18730.72|9
1640853250000|2021-12-30 08:34:10|18851.09|18731.09|18852.13|18732.13|18852.13|18732.13|18850.88|18730.88|10
1640853260000|2021-12-30 08:34:20|18853.12|18733.12|18852.87|18732.87|18854.11|18734.11|18852.87|18732.87|9
1640853270000|2021-12-30 08:34:30|18853.43|18733.43|18852.82|18732.82|18853.58|18733.58|18852.74|18732.74|9
1640853280000|2021-12-30 08:34:40|18853.05|18733.05|18852.38|18732.38|18853.17|18733.17|18852.37|18732.37|10
1640853290000|2021-12-30 08:34:50|18852.93|18732.93|18852.83|18732.83|18853.56|18733.56|18852.83|18732.83|10
1640853300000|2021-12-30 08:35:00|18852.98|18732.98|18852.88|18732.88|18853.21|18733.21|18852.88|18732.88|9
1640853310000|2021-12-30 08:35:10|18852.56|18732.56|18852.38|18732.38|18852.61|18732.61|18852.03|18732.03|10
1640853320000|2021-12-30 08:35:20|18852.36|18732.36|18850.4|18730.4|18852.36|18732.36|18850.4|18730.4|10
1640853330000|2021-12-30 08:35:30|18850.32|18730.32|18851.11|18731.11|18851.16|18731.16|18850.32|18730.32|10
1640853340000|2021-12-30 08:35:40|18851.35|18731.35|18852.16|18732.16|18852.16|18732.16|18850.93|18730.93|9
1640853350000|2021-12-30 08:35:50|18852.25|18732.25|18853.06|18733.06|18853.09|18733.09|18852.21|18732.21|10
1640853360000|2021-12-30 08:36:00|18853.49|18733.49|18855.56|18735.56|18855.56|18735.56|18853.49|18733.49|10
1640853370000|2021-12-30 08:36:10|18855.64|18735.64|18856.52|18736.52|18856.52|18736.52|18855.57|18735.57|9
1640853380000|2021-12-30 08:36:20|18856.53|18736.53|18856.72|18736.72|18856.73|18736.73|18856.29|18736.29|10
1640853390000|2021-12-30 08:36:30|18856.74|18736.74|18859.12|18739.12|18859.12|18739.12|18856.6|18736.6|9
1640853400000|2021-12-30 08:36:40|18859.11|18739.11|18862.03|18742.03|18862.03|18742.03|18859.11|18739.11|10
1640853410000|2021-12-30 08:36:50|18862.13|18742.13|18863.03|18743.03|18863.03|18743.03|18862.07|18742.07|8
1640853420000|2021-12-30 08:37:00|18863.26|18743.26|18864.2|18744.2|18864.3|18744.3|18863.24|18743.24|10
1640853430000|2021-12-30 08:37:10|18864.32|18744.32|18866.22|18746.22|18866.43|18746.43|18864.32|18744.32|10
1640853440000|2021-12-30 08:37:20|18866.26|18746.26|18866.79|18746.79|18867.22|18747.22|18866.26|18746.26|10
1640853450000|2021-12-30 08:37:30|18866.33|18746.33|18864.77|18744.77|18866.33|18746.33|18864.74|18744.74|9
1640853460000|2021-12-30 08:37:40|18864.86|18744.86|18862.26|18742.26|18864.93|18744.93|18862.26|18742.26|10
1640853470000|2021-12-30 08:37:50|18862.09|18742.09|18860.05|18740.05|18862.09|18742.09|18860.05|18740.05|9
1640853480000|2021-12-30 08:38:00|18860.13|18740.13|18857.58|18737.58|18860.37|18740.37|18857.58|18737.58|9
1640853490000|2021-12-30 08:38:10|18857.37|18737.37|18858|18738|18858.06|18738.06|18857.04|18737.04|10
1640853500000|2021-12-30 08:38:20|18858.18|18738.18|18858.3|18738.3|18858.32|18738.32|18857.98|18737.98|7
1640853510000|2021-12-30 08:38:30|18858.21|18738.21|18858.43|18738.43|18858.43|18738.43|18857.57|18737.57|10
1640853520000|2021-12-30 08:38:40|18858.29|18738.29|18858.32|18738.32|18859.39|18739.39|18858.29|18738.29|9
1640853530000|2021-12-30 08:38:50|18857.36|18737.36|18855.02|18735.02|18857.36|18737.36|18854.77|18734.77|10
1640853540000|2021-12-30 08:39:00|18854.96|18734.96|18853.57|18733.57|18854.96|18734.96|18853.53|18733.53|10
1640853550000|2021-12-30 08:39:10|18853.55|18733.55|18853.05|18733.05|18853.55|18733.55|18853.05|18733.05|9
1640853560000|2021-12-30 08:39:20|18852.14|18732.14|18850.3|18730.3|18852.14|18732.14|18850.3|18730.3|10
1640853570000|2021-12-30 08:39:30|18850.11|18730.11|18849.67|18729.67|18850.36|18730.36|18849.67|18729.67|8
1640853580000|2021-12-30 08:39:40|18849.8|18729.8|18847.64|18727.64|18849.8|18729.8|18847.64|18727.64|10
1640853590000|2021-12-30 08:39:50|18847.29|18727.29|18843.41|18723.41|18847.29|18727.29|18843.41|18723.41|9
1640853600000|2021-12-30 08:40:00|18843.35|18723.35|18843.13|18723.13|18843.39|18723.39|18842.78|18722.78|9
1640853610000|2021-12-30 08:40:10|18842.79|18722.79|18842.7|18722.7|18842.94|18722.94|18842.51|18722.51|9
1640853620000|2021-12-30 08:40:20|18843.24|18723.24|18846.46|18726.46|18846.46|18726.46|18843.24|18723.24|9
1640853630000|2021-12-30 08:40:30|18847.47|18727.47|18848.86|18728.86|18848.98|18728.98|18847.47|18727.47|8
1640853640000|2021-12-30 08:40:40|18848.63|18728.63|18848.59|18728.59|18849.31|18729.31|18848.04|18728.04|10
1640853650000|2021-12-30 08:40:50|18848.83|18728.83|18847.99|18727.99|18849.48|18729.48|18847.99|18727.99|10
1640853660000|2021-12-30 08:41:00|18847.82|18727.82|18849.33|18729.33|18849.44|18729.44|18847.82|18727.82|9
1640853670000|2021-12-30 08:41:10|18849.32|18729.32|18849.74|18729.74|18850.04|18730.04|18849.32|18729.32|10
1640853680000|2021-12-30 08:41:20|18849.66|18729.66|18848.56|18728.56|18849.84|18729.84|18848.56|18728.56|8
1640853690000|2021-12-30 08:41:30|18848.23|18728.23|18847.67|18727.67|18848.33|18728.33|18847.62|18727.62|8
1640853700000|2021-12-30 08:41:40|18847.73|18727.73|18849.05|18729.05|18849.05|18729.05|18847.73|18727.73|8
1640853710000|2021-12-30 08:41:50|18849.3|18729.3|18848.78|18728.78|18849.3|18729.3|18848.78|18728.78|10
1640853720000|2021-12-30 08:42:00|18848.75|18728.75|18850.01|18730.01|18850.01|18730.01|18848.26|18728.26|8
1640853730000|2021-12-30 08:42:10|18850.71|18730.71|18853.55|18733.55|18853.56|18733.56|18850.71|18730.71|10
1640853740000|2021-12-30 08:42:20|18853.66|18733.66|18853.79|18733.79|18854.29|18734.29|18853.06|18733.06|9
1640853750000|2021-12-30 08:42:30|18853.49|18733.49|18853.28|18733.28|18853.57|18733.57|18852.99|18732.99|8
1640853760000|2021-12-30 08:42:40|18853.26|18733.26|18852.2|18732.2|18853.26|18733.26|18852.2|18732.2|10
1640853770000|2021-12-30 08:42:50|18852.06|18732.06|18853.7|18733.7|18853.7|18733.7|18852.01|18732.01|9
1640853780000|2021-12-30 08:43:00|18853.84|18733.84|18855.49|18735.49|18855.49|18735.49|18853.84|18733.84|9
1640853790000|2021-12-30 08:43:10|18855.34|18735.34|18854.49|18734.49|18855.56|18735.56|18854.49|18734.49|10
1640853800000|2021-12-30 08:43:20|18854.68|18734.68|18854.48|18734.48|18854.68|18734.68|18854.29|18734.29|6
1640853810000|2021-12-30 08:43:30|18854.45|18734.45|18854.37|18734.37|18854.53|18734.53|18854.18|18734.18|8
1640853820000|2021-12-30 08:43:40|18854.8|18734.8|18854.14|18734.14|18855.22|18735.22|18854.14|18734.14|8
1640853830000|2021-12-30 08:43:50|18854.29|18734.29|18854.55|18734.55|18854.55|18734.55|18854.02|18734.02|9
1640853840000|2021-12-30 08:44:00|18854.34|18734.34|18853.6|18733.6|18854.57|18734.57|18853.6|18733.6|9
1640853850000|2021-12-30 08:44:10|18853.85|18733.85|18850.24|18730.24|18853.85|18733.85|18850.24|18730.24|9
1640853860000|2021-12-30 08:44:20|18849.66|18729.66|18848.94|18728.94|18849.66|18729.66|18848.72|18728.72|10
1640853870000|2021-12-30 08:44:30|18848.8|18728.8|18850.79|18730.79|18850.79|18730.79|18848.8|18728.8|10
1640853880000|2021-12-30 08:44:40|18850.7|18730.7|18852.38|18732.38|18852.38|18732.38|18850.57|18730.57|10
1640853890000|2021-12-30 08:44:50|18852.72|18732.72|18852.54|18732.54|18852.85|18732.85|18852.5|18732.5|9
1640853900000|2021-12-30 08:45:00|18852.47|18732.47|18847.81|18727.81|18852.47|18732.47|18847.81|18727.81|10
1640853910000|2021-12-30 08:45:10|18847.73|18727.73|18847.21|18727.21|18847.79|18727.79|18846.65|18726.65|10
1640853920000|2021-12-30 08:45:20|18847.18|18727.18|18849.39|18729.39|18849.39|18729.39|18847.18|18727.18|10
1640853930000|2021-12-30 08:45:30|18849.38|18729.38|18851.75|18731.75|18851.81|18731.81|18849.38|18729.38|9
1640853940000|2021-12-30 08:45:40|18851.63|18731.63|18854.39|18734.39|18854.39|18734.39|18851.63|18731.63|10
1640853950000|2021-12-30 08:45:50|18854.79|18734.79|18855.29|18735.29|18855.51|18735.51|18854.79|18734.79|10
1640853960000|2021-12-30 08:46:00|18855.07|18735.07|18856.53|18736.53|18856.53|18736.53|18855.07|18735.07|10
1640853970000|2021-12-30 08:46:10|18856.08|18736.08|18859.01|18739.01|18859.09|18739.09|18855.9|18735.9|10
1640853980000|2021-12-30 08:46:20|18858.3|18738.3|18856.62|18736.62|18858.52|18738.52|18856.62|18736.62|9
1640853990000|2021-12-30 08:46:30|18856.74|18736.74|18856.13|18736.13|18857.28|18737.28|18856.13|18736.13|9
1640854000000|2021-12-30 08:46:40|18855.84|18735.84|18854.43|18734.43|18855.96|18735.96|18854.43|18734.43|10
1640854010000|2021-12-30 08:46:50|18854.08|18734.08|18847.47|18727.47|18854.08|18734.08|18847.47|18727.47|9
1640854020000|2021-12-30 08:47:00|18846.95|18726.95|18842.29|18722.29|18846.95|18726.95|18842.29|18722.29|9
1640854030000|2021-12-30 08:47:10|18842.3|18722.3|18840.5|18720.5|18842.3|18722.3|18840.5|18720.5|10
1640854040000|2021-12-30 08:47:20|18840.47|18720.47|18839.64|18719.64|18840.47|18720.47|18839.32|18719.32|10
1640854050000|2021-12-30 08:47:30|18839.55|18719.55|18838.49|18718.49|18839.59|18719.59|18838.32|18718.32|9
1640854060000|2021-12-30 08:47:40|18838.31|18718.31|18837.28|18717.28|18838.6|18718.6|18837.27|18717.27|10
1640854070000|2021-12-30 08:47:50|18835.99|18715.99|18834.77|18714.77|18836.01|18716.01|18834.77|18714.77|9
1640854080000|2021-12-30 08:48:00|18835.2|18715.2|18834.02|18714.02|18836.55|18716.55|18833.9|18713.9|10
1640854090000|2021-12-30 08:48:10|18833.76|18713.76|18832.8|18712.8|18833.8|18713.8|18832.8|18712.8|9
1640854100000|2021-12-30 08:48:20|18832.44|18712.44|18828.31|18708.31|18832.44|18712.44|18828.31|18708.31|10
1640854110000|2021-12-30 08:48:30|18827.33|18707.33|18823.33|18703.33|18827.33|18707.33|18823.33|18703.33|10
1640854120000|2021-12-30 08:48:40|18823.02|18703.02|18820.18|18700.18|18823.02|18703.02|18820.18|18700.18|10
1640854130000|2021-12-30 08:48:50|18820.24|18700.24|18821.06|18701.06|18821.06|18701.06|18819.7|18699.7|10
1640854140000|2021-12-30 08:49:00|18821.34|18701.34|18821.94|18701.94|18822.37|18702.37|18821.05|18701.05|9
1640854150000|2021-12-30 08:49:10|18821.88|18701.88|18826.48|18706.48|18826.48|18706.48|18821.88|18701.88|10
1640854160000|2021-12-30 08:49:20|18826.67|18706.67|18825.81|18705.81|18827.38|18707.38|18825.7|18705.7|9
1640854170000|2021-12-30 08:49:30|18825.78|18705.78|18825.06|18705.06|18825.78|18705.78|18824.67|18704.67|10
1640854180000|2021-12-30 08:49:40|18825.31|18705.31|18824.6|18704.6|18825.31|18705.31|18824.6|18704.6|10
1640854190000|2021-12-30 08:49:50|18824.51|18704.51|18823.36|18703.36|18824.51|18704.51|18823.22|18703.22|10
1640854200000|2021-12-30 08:50:00|18823.26|18703.26|18822.83|18702.83|18823.53|18703.53|18822.41|18702.41|10
1640854210000|2021-12-30 08:50:10|18822.82|18702.82|18822.73|18702.73|18823.39|18703.39|18822.64|18702.64|10
1640854220000|2021-12-30 08:50:20|18822.53|18702.53|18822.58|18702.58|18822.76|18702.76|18822.34|18702.34|9
1640854230000|2021-12-30 08:50:30|18822.34|18702.34|18821.45|18701.45|18822.53|18702.53|18821.14|18701.14|10
1640854240000|2021-12-30 08:50:40|18821.67|18701.67|18820.51|18700.51|18821.67|18701.67|18820.51|18700.51|10
1640854250000|2021-12-30 08:50:50|18820.52|18700.52|18820.17|18700.17|18820.55|18700.55|18820.05|18700.05|8
1640854260000|2021-12-30 08:51:00|18820.18|18700.18|18820.34|18700.34|18820.36|18700.36|18820.18|18700.18|9
1640854270000|2021-12-30 08:51:10|18819.73|18699.73|18820.64|18700.64|18820.64|18700.64|18819.73|18699.73|9
1640854280000|2021-12-30 08:51:20|18820.66|18700.66|18821.87|18701.87|18821.87|18701.87|18820.66|18700.66|8
1640854290000|2021-12-30 08:51:30|18821.94|18701.94|18823.13|18703.13|18823.13|18703.13|18821.94|18701.94|7
1640854300000|2021-12-30 08:51:40|18823.18|18703.18|18824.35|18704.35|18824.35|18704.35|18823.01|18703.01|9
1640854310000|2021-12-30 08:51:50|18824.23|18704.23|18824.7|18704.7|18824.82|18704.82|18824.08|18704.08|9
1640854320000|2021-12-30 08:52:00|18824.75|18704.75|18825.2|18705.2|18825.55|18705.55|18824.75|18704.75|9
1640854330000|2021-12-30 08:52:10|18825.58|18705.58|18825.4|18705.4|18826.29|18706.29|18825.24|18705.24|10
1640854340000|2021-12-30 08:52:20|18825.97|18705.97|18827.13|18707.13|18827.59|18707.59|18825.97|18705.97|10
1640854350000|2021-12-30 08:52:30|18827.4|18707.4|18827.81|18707.81|18827.83|18707.83|18827.36|18707.36|7
1640854360000|2021-12-30 08:52:40|18827.6|18707.6|18827.36|18707.36|18828.29|18708.29|18827.36|18707.36|9
1640854370000|2021-12-30 08:52:50|18826.67|18706.67|18826.21|18706.21|18827.14|18707.14|18826.2|18706.2|10
1640854380000|2021-12-30 08:53:00|18825.83|18705.83|18825.34|18705.34|18825.96|18705.96|18825.34|18705.34|8
1640854390000|2021-12-30 08:53:10|18825.33|18705.33|18825.35|18705.35|18825.62|18705.62|18825.33|18705.33|10
1640854400000|2021-12-30 08:53:20|18825.37|18705.37|18825.96|18705.96|18825.96|18705.96|18825.26|18705.26|8
1640854410000|2021-12-30 08:53:30|18825.9|18705.9|18827.02|18707.02|18827.06|18707.06|18825.85|18705.85|9
1640854420000|2021-12-30 08:53:40|18827.55|18707.55|18828.54|18708.54|18828.68|18708.68|18827.55|18707.55|10
1640854430000|2021-12-30 08:53:50|18828.52|18708.52|18828.08|18708.08|18828.52|18708.52|18828.08|18708.08|10
1640854440000|2021-12-30 08:54:00|18828.34|18708.34|18827.1|18707.1|18828.34|18708.34|18827.1|18707.1|9
1640854450000|2021-12-30 08:54:10|18827.3|18707.3|18827.92|18707.92|18827.92|18707.92|18827.27|18707.27|10
1640854460000|2021-12-30 08:54:20|18827.93|18707.93|18828.01|18708.01|18828.23|18708.23|18827.73|18707.73|6
1640854470000|2021-12-30 08:54:30|18827.58|18707.58|18825.95|18705.95|18827.6|18707.6|18825.95|18705.95|9
1640854480000|2021-12-30 08:54:40|18825.93|18705.93|18826.19|18706.19|18826.22|18706.22|18825.78|18705.78|10
1640854490000|2021-12-30 08:54:50|18826.29|18706.29|18825.93|18705.93|18826.43|18706.43|18825.93|18705.93|7
1640854500000|2021-12-30 08:55:00|18825.65|18705.65|18822.35|18702.35|18825.7|18705.7|18822.35|18702.35|10
1640854510000|2021-12-30 08:55:10|18821.78|18701.78|18820.5|18700.5|18821.78|18701.78|18820.5|18700.5|10
1640854520000|2021-12-30 08:55:20|18820.47|18700.47|18817.92|18697.92|18820.47|18700.47|18817.92|18697.92|10
1640854530000|2021-12-30 08:55:30|18817.79|18697.79|18816.07|18696.07|18817.79|18697.79|18815.43|18695.43|10
1640854540000|2021-12-30 08:55:40|18816.9|18696.9|18820.07|18700.07|18820.07|18700.07|18816.9|18696.9|10
1640854550000|2021-12-30 08:55:50|18819.88|18699.88|18819.19|18699.19|18819.91|18699.91|18818.9|18698.9|10
1640854560000|2021-12-30 08:56:00|18819.18|18699.18|18818.96|18698.96|18819.18|18699.18|18818.34|18698.34|10
1640854570000|2021-12-30 08:56:10|18818.68|18698.68|18819.54|18699.54|18819.54|18699.54|18818.49|18698.49|9
1640854580000|2021-12-30 08:56:20|18819.17|18699.17|18819.52|18699.52|18819.52|18699.52|18819.16|18699.16|8
1640854590000|2021-12-30 08:56:30|18819.85|18699.85|18820.88|18700.88|18820.88|18700.88|18819.85|18699.85|10
1640854600000|2021-12-30 08:56:40|18820.92|18700.92|18821.57|18701.57|18821.85|18701.85|18820.87|18700.87|10
1640854610000|2021-12-30 08:56:50|18821.58|18701.58|18819.46|18699.46|18821.58|18701.58|18819.45|18699.45|10
1640854620000|2021-12-30 08:57:00|18819.45|18699.45|18817.69|18697.69|18819.45|18699.45|18817.69|18697.69|10
1640854630000|2021-12-30 08:57:10|18816.89|18696.89|18815.74|18695.74|18816.89|18696.89|18815.61|18695.61|9
1640854640000|2021-12-30 08:57:20|18815.73|18695.73|18813.96|18693.96|18815.73|18695.73|18813.96|18693.96|9
1640854650000|2021-12-30 08:57:30|18813.94|18693.94|18813.17|18693.17|18813.99|18693.99|18813.17|18693.17|9
1640854660000|2021-12-30 08:57:40|18812.14|18692.14|18809.74|18689.74|18812.14|18692.14|18809.74|18689.74|8
1640854670000|2021-12-30 08:57:50|18809.14|18689.14|18805.71|18685.71|18809.15|18689.15|18805.59|18685.59|10
1640854680000|2021-12-30 08:58:00|18805.2|18685.2|18804.24|18684.24|18805.24|18685.24|18804.24|18684.24|9
1640854690000|2021-12-30 08:58:10|18802.05|18682.05|18793.29|18673.29|18802.05|18682.05|18793.29|18673.29|10
1640854700000|2021-12-30 08:58:20|18792.22|18672.22|18787.78|18667.78|18792.45|18672.45|18786.92|18666.92|10
1640854710000|2021-12-30 08:58:30|18787.44|18667.44|18785.44|18665.44|18787.72|18667.72|18785.32|18665.32|10
1640854720000|2021-12-30 08:58:40|18785.27|18665.27|18785.03|18665.03|18785.32|18665.32|18784.81|18664.81|9
1640854730000|2021-12-30 08:58:50|18785.53|18665.53|18786.02|18666.02|18786.57|18666.57|18785.53|18665.53|10
1640854740000|2021-12-30 08:59:00|18785.27|18665.27|18785.22|18665.22|18786.27|18666.27|18785.22|18665.22|10
1640854750000|2021-12-30 08:59:10|18785.36|18665.36|18782.8|18662.8|18785.77|18665.77|18782.59|18662.59|10
1640854760000|2021-12-30 08:59:20|18782.87|18662.87|18781.59|18661.59|18782.87|18662.87|18781.24|18661.24|10
1640854770000|2021-12-30 08:59:30|18781.45|18661.45|18783.18|18663.18|18783.2|18663.2|18781.05|18661.05|10
1640854780000|2021-12-30 08:59:40|18783.22|18663.22|18783.59|18663.59|18783.59|18663.59|18782.47|18662.47|9
1640854790000|2021-12-30 08:59:50|18783.98|18663.98|18784.36|18664.36|18784.65|18664.65|18783.96|18663.96|10
1640854800000|2021-12-30 09:00:00|18784.23|18664.23|18788.07|18668.07|18788.07|18668.07|18784.09|18664.09|10
1640854810000|2021-12-30 09:00:10|18788.97|18668.97|18792.38|18672.38|18792.38|18672.38|18788.97|18668.97|10
1640854820000|2021-12-30 09:00:20|18793.56|18673.56|18800.04|18680.04|18800.04|18680.04|18793.56|18673.56|10
1640854830000|2021-12-30 09:00:30|18800.5|18680.5|18803.51|18683.51|18803.51|18683.51|18800.49|18680.49|9
1640854840000|2021-12-30 09:00:40|18803.63|18683.63|18803.86|18683.86|18804.05|18684.05|18803.33|18683.33|10
1640854850000|2021-12-30 09:00:50|18804.25|18684.25|18806.13|18686.13|18806.13|18686.13|18804.25|18684.25|8
1640854860000|2021-12-30 09:01:00|18806.19|18686.19|18808.25|18688.25|18808.25|18688.25|18806.19|18686.19|9
1640854870000|2021-12-30 09:01:10|18808.3|18688.3|18808.67|18688.67|18808.74|18688.74|18808.1|18688.1|7
1640854880000|2021-12-30 09:01:20|18808.69|18688.69|18810.07|18690.07|18810.07|18690.07|18808.69|18688.69|8
1640854890000|2021-12-30 09:01:30|18809.56|18689.56|18812.75|18692.75|18812.75|18692.75|18808.94|18688.94|9
1640854900000|2021-12-30 09:01:40|18813.33|18693.33|18818.34|18698.34|18819.12|18699.12|18813.33|18693.33|10
1640854910000|2021-12-30 09:01:50|18818.18|18698.18|18814.51|18694.51|18818.18|18698.18|18814.51|18694.51|8
1640854920000|2021-12-30 09:02:00|18814.14|18694.14|18813.38|18693.38|18814.14|18694.14|18813.16|18693.16|10
1640854930000|2021-12-30 09:02:10|18813.33|18693.33|18814.1|18694.1|18814.35|18694.35|18813.3|18693.3|8
1640854940000|2021-12-30 09:02:20|18814.44|18694.44|18815.92|18695.92|18816.13|18696.13|18814.44|18694.44|10
1640854950000|2021-12-30 09:02:30|18816.31|18696.31|18816.24|18696.24|18816.31|18696.31|18816.18|18696.18|7
1640854960000|2021-12-30 09:02:40|18816.89|18696.89|18817.57|18697.57|18817.74|18697.74|18816.89|18696.89|10
1640854970000|2021-12-30 09:02:50|18818.07|18698.07|18821.42|18701.42|18821.42|18701.42|18818.05|18698.05|10
1640854980000|2021-12-30 09:03:00|18822.38|18702.38|18821.72|18701.72|18822.42|18702.42|18821.67|18701.67|9
1640854990000|2021-12-30 09:03:10|18821.5|18701.5|18820.72|18700.72|18821.5|18701.5|18820.44|18700.44|9
1640855000000|2021-12-30 09:03:20|18820.55|18700.55|18820.77|18700.77|18822.88|18702.88|18820.03|18700.03|9
1640855010000|2021-12-30 09:03:30|18820.95|18700.95|18822.44|18702.44|18822.44|18702.44|18820.59|18700.59|10
1640855020000|2021-12-30 09:03:40|18822.4|18702.4|18823.62|18703.62|18823.72|18703.72|18822.4|18702.4|10
1640855030000|2021-12-30 09:03:50|18824.12|18704.12|18823.8|18703.8|18824.26|18704.26|18823.58|18703.58|10
1640855040000|2021-12-30 09:04:00|18824.51|18704.51|18825.97|18705.97|18825.97|18705.97|18824.51|18704.51|10
1640855050000|2021-12-30 09:04:10|18826.1|18706.1|18825.35|18705.35|18826.1|18706.1|18824.66|18704.66|10
1640855060000|2021-12-30 09:04:20|18825.4|18705.4|18825.89|18705.89|18825.89|18705.89|18825.03|18705.03|8
1640855070000|2021-12-30 09:04:30|18825.85|18705.85|18823.89|18703.89|18825.85|18705.85|18823.89|18703.89|8
1640855080000|2021-12-30 09:04:40|18824.47|18704.47|18827.43|18707.43|18827.43|18707.43|18823.98|18703.98|10
1640855090000|2021-12-30 09:04:50|18827.88|18707.88|18831.78|18711.78|18831.78|18711.78|18827.88|18707.88|9
1640855100000|2021-12-30 09:05:00|18831.96|18711.96|18833.28|18713.28|18833.28|18713.28|18831.96|18711.96|9
1640855110000|2021-12-30 09:05:10|18833.26|18713.26|18835.1|18715.1|18835.1|18715.1|18833.26|18713.26|9
1640855120000|2021-12-30 09:05:20|18835.63|18715.63|18831.21|18711.21|18835.63|18715.63|18831.21|18711.21|10
1640855130000|2021-12-30 09:05:30|18830.84|18710.84|18828.38|18708.38|18831.16|18711.16|18827.68|18707.68|10
1640855140000|2021-12-30 09:05:40|18827.74|18707.74|18827.01|18707.01|18827.74|18707.74|18825.29|18705.29|10
1640855150000|2021-12-30 09:05:50|18827.58|18707.58|18828.01|18708.01|18828.42|18708.42|18827.58|18707.58|10
1640855160000|2021-12-30 09:06:00|18828.94|18708.94|18829.81|18709.81|18829.81|18709.81|18828.87|18708.87|10
1640855170000|2021-12-30 09:06:10|18829.78|18709.78|18834.17|18714.17|18834.17|18714.17|18829.78|18709.78|10
1640855180000|2021-12-30 09:06:20|18834.61|18714.61|18836.57|18716.57|18836.57|18716.57|18834.61|18714.61|10
1640855190000|2021-12-30 09:06:30|18836.65|18716.65|18839.16|18719.16|18839.16|18719.16|18835.97|18715.97|10
1640855200000|2021-12-30 09:06:40|18839.47|18719.47|18841.51|18721.51|18842.17|18722.17|18839.32|18719.32|10
1640855210000|2021-12-30 09:06:50|18841.38|18721.38|18841.02|18721.02|18841.71|18721.71|18841.02|18721.02|8
1640855220000|2021-12-30 09:07:00|18840.64|18720.64|18838.26|18718.26|18840.64|18720.64|18838.18|18718.18|10
1640855230000|2021-12-30 09:07:10|18838.17|18718.17|18836.79|18716.79|18838.21|18718.21|18836.79|18716.79|10
1640855240000|2021-12-30 09:07:20|18836.88|18716.88|18835.33|18715.33|18836.88|18716.88|18835.33|18715.33|8
1640855250000|2021-12-30 09:07:30|18835.95|18715.95|18836.36|18716.36|18836.36|18716.36|18833.99|18713.99|9
1640855260000|2021-12-30 09:07:40|18836.43|18716.43|18839.51|18719.51|18839.56|18719.56|18836.43|18716.43|10
1640855270000|2021-12-30 09:07:50|18839.97|18719.97|18840.16|18720.16|18840.86|18720.86|18839.92|18719.92|8
1640855280000|2021-12-30 09:08:00|18839.13|18719.13|18839.88|18719.88|18839.92|18719.92|18839.13|18719.13|7
1640855290000|2021-12-30 09:08:10|18839.21|18719.21|18839.45|18719.45|18839.69|18719.69|18839.21|18719.21|9
1640855300000|2021-12-30 09:08:20|18839.7|18719.7|18839.56|18719.56|18840.37|18720.37|18839.53|18719.53|8
1640855310000|2021-12-30 09:08:30|18839.31|18719.31|18834.62|18714.62|18839.31|18719.31|18834.62|18714.62|8
1640855320000|2021-12-30 09:08:40|18835.19|18715.19|18833.76|18713.76|18835.19|18715.19|18833.05|18713.05|10
1640855330000|2021-12-30 09:08:50|18833.69|18713.69|18833.33|18713.33|18833.69|18713.69|18833.27|18713.27|8
1640855340000|2021-12-30 09:09:00|18833.13|18713.13|18833.47|18713.47|18833.51|18713.51|18832.98|18712.98|6
1640855350000|2021-12-30 09:09:10|18832.92|18712.92|18829.63|18709.63|18832.92|18712.92|18829.63|18709.63|10
1640855360000|2021-12-30 09:09:20|18828.7|18708.7|18828.62|18708.62|18828.79|18708.79|18827.62|18707.62|10
1640855370000|2021-12-30 09:09:30|18828.52|18708.52|18828.75|18708.75|18828.83|18708.83|18828.02|18708.02|10
1640855380000|2021-12-30 09:09:40|18828.74|18708.74|18831.29|18711.29|18831.29|18711.29|18828.24|18708.24|10
1640855390000|2021-12-30 09:09:50|18831.63|18711.63|18835.95|18715.95|18835.95|18715.95|18831.63|18711.63|9
1640855400000|2021-12-30 09:10:00|18836.11|18716.11|18838.41|18718.41|18838.45|18718.45|18836.11|18716.11|10
1640855410000|2021-12-30 09:10:10|18838.42|18718.42|18837.83|18717.83|18838.5|18718.5|18837.74|18717.74|10
1640855420000|2021-12-30 09:10:20|18837.87|18717.87|18838.77|18718.77|18838.78|18718.78|18837.81|18717.81|10
1640855430000|2021-12-30 09:10:30|18838.65|18718.65|18840.45|18720.45|18840.55|18720.55|18838.65|18718.65|10
1640855440000|2021-12-30 09:10:40|18840.5|18720.5|18839.85|18719.85|18840.5|18720.5|18839.85|18719.85|8
1640855450000|2021-12-30 09:10:50|18839.92|18719.92|18839.89|18719.89|18840.11|18720.11|18839.89|18719.89|7
1640855460000|2021-12-30 09:11:00|18839.87|18719.87|18838.24|18718.24|18839.98|18719.98|18838.24|18718.24|8
1640855470000|2021-12-30 09:11:10|18839.2|18719.2|18840.67|18720.67|18840.67|18720.67|18839.2|18719.2|10
1640855480000|2021-12-30 09:11:20|18840.52|18720.52|18839.84|18719.84|18840.52|18720.52|18839.84|18719.84|8
1640855490000|2021-12-30 09:11:30|18839.88|18719.88|18839.9|18719.9|18839.99|18719.99|18839.6|18719.6|9
1640855500000|2021-12-30 09:11:40|18839.88|18719.88|18840.41|18720.41|18840.41|18720.41|18839.69|18719.69|10
1640855510000|2021-12-30 09:11:50|18840.35|18720.35|18840.48|18720.48|18841.35|18721.35|18840.35|18720.35|10
1640855520000|2021-12-30 09:12:00|18840.54|18720.54|18840.82|18720.82|18840.87|18720.87|18840.54|18720.54|7
1640855530000|2021-12-30 09:12:10|18840.83|18720.83|18840.02|18720.02|18840.97|18720.97|18840.02|18720.02|10
1640855540000|2021-12-30 09:12:20|18840.24|18720.24|18840.34|18720.34|18840.34|18720.34|18839.72|18719.72|9
1640855550000|2021-12-30 09:12:30|18840.38|18720.38|18840.78|18720.78|18841.13|18721.13|18840.33|18720.33|10
1640855560000|2021-12-30 09:12:40|18840.74|18720.74|18840.8|18720.8|18840.88|18720.88|18840.74|18720.74|9
1640855570000|2021-12-30 09:12:50|18840.82|18720.82|18840.9|18720.9|18840.9|18720.9|18840.43|18720.43|10
1640855580000|2021-12-30 09:13:00|18840.99|18720.99|18841.25|18721.25|18841.25|18721.25|18840.74|18720.74|10
1640855590000|2021-12-30 09:13:10|18841.31|18721.31|18843.21|18723.21|18843.21|18723.21|18841.31|18721.31|10
1640855600000|2021-12-30 09:13:20|18843.75|18723.75|18845.42|18725.42|18845.42|18725.42|18843.12|18723.12|10
1640855610000|2021-12-30 09:13:30|18845.49|18725.49|18846.56|18726.56|18846.56|18726.56|18845.13|18725.13|10
1640855620000|2021-12-30 09:13:40|18846.2|18726.2|18845.88|18725.88|18846.27|18726.27|18845.74|18725.74|10
1640855630000|2021-12-30 09:13:50|18845.93|18725.93|18847.12|18727.12|18847.12|18727.12|18845.93|18725.93|10
1640855640000|2021-12-30 09:14:00|18847.31|18727.31|18847.22|18727.22|18847.46|18727.46|18847.04|18727.04|9
1640855650000|2021-12-30 09:14:10|18847.33|18727.33|18848.49|18728.49|18848.49|18728.49|18847.33|18727.33|10
1640855660000|2021-12-30 09:14:20|18848.52|18728.52|18848.22|18728.22|18848.66|18728.66|18847.98|18727.98|8
1640855670000|2021-12-30 09:14:30|18848.31|18728.31|18848.41|18728.41|18848.79|18728.79|18848.22|18728.22|9
1640855680000|2021-12-30 09:14:40|18848.62|18728.62|18849.44|18729.44|18849.44|18729.44|18848.62|18728.62|5
1640855690000|2021-12-30 09:14:50|18849.3|18729.3|18849.53|18729.53|18849.56|18729.56|18849.29|18729.29|6
1640855700000|2021-12-30 09:15:00|18849.51|18729.51|18845.99|18725.99|18849.64|18729.64|18845.75|18725.75|10
1640855710000|2021-12-30 09:15:10|18845.91|18725.91|18845.56|18725.56|18845.91|18725.91|18845.56|18725.56|5
1640855720000|2021-12-30 09:15:20|18845.55|18725.55|18846.57|18726.57|18846.59|18726.59|18845.55|18725.55|10
1640855730000|2021-12-30 09:15:30|18846.68|18726.68|18847.12|18727.12|18847.12|18727.12|18846.56|18726.56|10
1640855740000|2021-12-30 09:15:40|18847.43|18727.43|18849.12|18729.12|18849.12|18729.12|18847.43|18727.43|8
1640855750000|2021-12-30 09:15:50|18848.98|18728.98|18849|18729|18849.21|18729.21|18848.58|18728.58|9
1640855760000|2021-12-30 09:16:00|18849.23|18729.23|18848.31|18728.31|18849.36|18729.36|18848.31|18728.31|9
1640855770000|2021-12-30 09:16:10|18848.19|18728.19|18846.68|18726.68|18848.31|18728.31|18846.68|18726.68|9
1640855780000|2021-12-30 09:16:20|18846.82|18726.82|18845.85|18725.85|18846.82|18726.82|18845.82|18725.82|9
1640855790000|2021-12-30 09:16:30|18845.65|18725.65|18844.72|18724.72|18845.65|18725.65|18844.45|18724.45|10
1640855800000|2021-12-30 09:16:40|18844.6|18724.6|18845.34|18725.34|18845.34|18725.34|18844.25|18724.25|10
1640855810000|2021-12-30 09:16:50|18845.13|18725.13|18846.23|18726.23|18846.23|18726.23|18845.13|18725.13|9
1640855820000|2021-12-30 09:17:00|18845.88|18725.88|18846.47|18726.47|18846.5|18726.5|18845.63|18725.63|10
1640855830000|2021-12-30 09:17:10|18846.49|18726.49|18846.37|18726.37|18846.49|18726.49|18846.18|18726.18|8
1640855840000|2021-12-30 09:17:20|18846.43|18726.43|18846.87|18726.87|18847.04|18727.04|18846.18|18726.18|7
1640855850000|2021-12-30 09:17:30|18846.85|18726.85|18846.82|18726.82|18846.92|18726.92|18846.62|18726.62|8
1640855860000|2021-12-30 09:17:40|18847.02|18727.02|18846.86|18726.86|18847.12|18727.12|18846.86|18726.86|7
1640855870000|2021-12-30 09:17:50|18846.63|18726.63|18845.09|18725.09|18846.63|18726.63|18844.81|18724.81|10
1640855880000|2021-12-30 09:18:00|18845.33|18725.33|18843.49|18723.49|18845.86|18725.86|18843.49|18723.49|10
1640855890000|2021-12-30 09:18:10|18840.26|18720.26|18838.81|18718.81|18840.74|18720.74|18838.81|18718.81|9
1640855900000|2021-12-30 09:18:20|18838.76|18718.76|18839.04|18719.04|18839.17|18719.17|18838.73|18718.73|9
1640855910000|2021-12-30 09:18:30|18838.68|18718.68|18838.48|18718.48|18838.68|18718.68|18838.15|18718.15|10
1640855920000|2021-12-30 09:18:40|18838.15|18718.15|18837.73|18717.73|18838.15|18718.15|18837.44|18717.44|9
1640855930000|2021-12-30 09:18:50|18837.72|18717.72|18837.88|18717.88|18837.88|18717.88|18836.99|18716.99|10
1640855940000|2021-12-30 09:19:00|18837.87|18717.87|18837.63|18717.63|18837.87|18717.87|18837.14|18717.14|10
1640855950000|2021-12-30 09:19:10|18837.62|18717.62|18837.8|18717.8|18838.36|18718.36|18837.62|18717.62|9
1640855960000|2021-12-30 09:19:20|18838|18718|18837.62|18717.62|18838|18718|18837.62|18717.62|7
1640855970000|2021-12-30 09:19:30|18837.61|18717.61|18837.95|18717.95|18837.95|18717.95|18837.61|18717.61|5
1640855980000|2021-12-30 09:19:40|18837.98|18717.98|18837.22|18717.22|18838.34|18718.34|18837.22|18717.22|7
1640855990000|2021-12-30 09:19:50|18836.56|18716.56|18835.93|18715.93|18836.56|18716.56|18835.38|18715.38|10
1640856000000|2021-12-30 09:20:00|18835.44|18715.44|18833.57|18713.57|18835.44|18715.44|18833.57|18713.57|8
1640856010000|2021-12-30 09:20:10|18833.86|18713.86|18832.5|18712.5|18834.22|18714.22|18832.5|18712.5|9
1640856020000|2021-12-30 09:20:20|18832.52|18712.52|18832.55|18712.55|18832.56|18712.56|18832.44|18712.44|10
1640856030000|2021-12-30 09:20:30|18832.45|18712.45|18831.91|18711.91|18832.45|18712.45|18831.91|18711.91|9
1640856040000|2021-12-30 09:20:40|18832.16|18712.16|18832.92|18712.92|18833.49|18713.49|18832.16|18712.16|10
1640856050000|2021-12-30 09:20:50|18832.99|18712.99|18832.91|18712.91|18832.99|18712.99|18832.67|18712.67|10
1640856060000|2021-12-30 09:21:00|18833.31|18713.31|18834.84|18714.84|18834.84|18714.84|18833.31|18713.31|10
1640856070000|2021-12-30 09:21:10|18834.88|18714.88|18835.07|18715.07|18835.7|18715.7|18834.88|18714.88|9
1640856080000|2021-12-30 09:21:20|18834.57|18714.57|18834.08|18714.08|18834.57|18714.57|18833|18713|9
1640856090000|2021-12-30 09:21:30|18834.04|18714.04|18834.37|18714.37|18834.79|18714.79|18834.04|18714.04|8
1640856100000|2021-12-30 09:21:40|18834.48|18714.48|18834.16|18714.16|18834.48|18714.48|18834.05|18714.05|9
1640856110000|2021-12-30 09:21:50|18834.12|18714.12|18834.33|18714.33|18834.33|18714.33|18833.86|18713.86|9
1640856120000|2021-12-30 09:22:00|18834.26|18714.26|18837.14|18717.14|18837.14|18717.14|18834.26|18714.26|9
1640856130000|2021-12-30 09:22:10|18837.27|18717.27|18837.71|18717.71|18837.87|18717.87|18837.27|18717.27|10
1640856140000|2021-12-30 09:22:20|18837.78|18717.78|18836.81|18716.81|18837.78|18717.78|18836.81|18716.81|9
1640856150000|2021-12-30 09:22:30|18836.75|18716.75|18836.78|18716.78|18837.13|18717.13|18836.75|18716.75|8
1640856160000|2021-12-30 09:22:40|18837|18717|18835.75|18715.75|18837|18717|18835.75|18715.75|5
1640856170000|2021-12-30 09:22:50|18835.69|18715.69|18833.92|18713.92|18835.69|18715.69|18833.9|18713.9|9
1640856180000|2021-12-30 09:23:00|18833.8|18713.8|18833.12|18713.12|18833.8|18713.8|18832.8|18712.8|8
1640856190000|2021-12-30 09:23:10|18833|18713|18834.65|18714.65|18834.77|18714.77|18833|18713|10
1640856200000|2021-12-30 09:23:20|18834.7|18714.7|18836.06|18716.06|18836.06|18716.06|18834.7|18714.7|7
1640856210000|2021-12-30 09:23:30|18835.93|18715.93|18836.17|18716.17|18836.32|18716.32|18835.93|18715.93|6
1640856220000|2021-12-30 09:23:40|18835.59|18715.59|18835.97|18715.97|18835.97|18715.97|18834.91|18714.91|10
1640856230000|2021-12-30 09:23:50|18835.36|18715.36|18835.88|18715.88|18836.11|18716.11|18835.04|18715.04|10
1640856240000|2021-12-30 09:24:00|18835.72|18715.72|18835.59|18715.59|18836.12|18716.12|18835.59|18715.59|10
1640856250000|2021-12-30 09:24:10|18835.41|18715.41|18834.82|18714.82|18835.65|18715.65|18834.65|18714.65|7
1640856260000|2021-12-30 09:24:20|18835.41|18715.41|18834.92|18714.92|18835.42|18715.42|18834.88|18714.88|8
1640856270000|2021-12-30 09:24:30|18834.84|18714.84|18833.42|18713.42|18834.89|18714.89|18833.4|18713.4|9
1640856280000|2021-12-30 09:24:40|18833.43|18713.43|18834.1|18714.1|18834.1|18714.1|18833.3|18713.3|7
1640856290000|2021-12-30 09:24:50|18834.42|18714.42|18833.36|18713.36|18834.42|18714.42|18833.32|18713.32|9
1640856300000|2021-12-30 09:25:00|18833.42|18713.42|18832.7|18712.7|18833.42|18713.42|18832.7|18712.7|9
1640856310000|2021-12-30 09:25:10|18832.83|18712.83|18832.29|18712.29|18833.05|18713.05|18832.29|18712.29|7
1640856320000|2021-12-30 09:25:20|18831.99|18711.99|18832.2|18712.2|18832.2|18712.2|18831.62|18711.62|9
1640856330000|2021-12-30 09:25:30|18832.24|18712.24|18832.7|18712.7|18832.7|18712.7|18831.73|18711.73|8
1640856340000|2021-12-30 09:25:40|18832.57|18712.57|18833.23|18713.23|18833.25|18713.25|18832.43|18712.43|9
1640856350000|2021-12-30 09:25:50|18833.84|18713.84|18835.1|18715.1|18835.1|18715.1|18833.33|18713.33|8
1640856360000|2021-12-30 09:26:00|18835.11|18715.11|18835.81|18715.81|18835.81|18715.81|18835.05|18715.05|8
1640856370000|2021-12-30 09:26:10|18835.64|18715.64|18835.64|18715.64|18836.06|18716.06|18835.64|18715.64|8
1640856380000|2021-12-30 09:26:20|18835.68|18715.68|18836.83|18716.83|18837.1|18717.1|18835.6|18715.6|10
1640856390000|2021-12-30 09:26:30|18836.67|18716.67|18838.54|18718.54|18838.54|18718.54|18836.67|18716.67|9
1640856400000|2021-12-30 09:26:40|18838.4|18718.4|18839.12|18719.12|18839.12|18719.12|18838.4|18718.4|10
1640856410000|2021-12-30 09:26:50|18839.09|18719.09|18839.63|18719.63|18839.63|18719.63|18838.45|18718.45|10
1640856420000|2021-12-30 09:27:00|18840.4|18720.4|18841.86|18721.86|18841.86|18721.86|18840.4|18720.4|10
1640856430000|2021-12-30 09:27:10|18842.09|18722.09|18840.3|18720.3|18842.11|18722.11|18840.29|18720.29|10
1640856440000|2021-12-30 09:27:20|18840.22|18720.22|18839.22|18719.22|18840.22|18720.22|18839.12|18719.12|9
1640856450000|2021-12-30 09:27:30|18839.12|18719.12|18838.69|18718.69|18839.12|18719.12|18838.35|18718.35|10
1640856460000|2021-12-30 09:27:40|18838.51|18718.51|18839.12|18719.12|18839.12|18719.12|18838.51|18718.51|9
1640856470000|2021-12-30 09:27:50|18839.09|18719.09|18839.3|18719.3|18839.38|18719.38|18839.05|18719.05|10
1640856480000|2021-12-30 09:28:00|18840.05|18720.05|18839.24|18719.24|18840.05|18720.05|18838.96|18718.96|10
1640856490000|2021-12-30 09:28:10|18839.27|18719.27|18839.92|18719.92|18840.48|18720.48|18839.24|18719.24|10
1640856500000|2021-12-30 09:28:20|18839.86|18719.86|18840.18|18720.18|18840.18|18720.18|18839.78|18719.78|9
1640856510000|2021-12-30 09:28:30|18840.17|18720.17|18839.75|18719.75|18840.18|18720.18|18839.75|18719.75|6
1640856520000|2021-12-30 09:28:40|18839.72|18719.72|18841.04|18721.04|18841.04|18721.04|18839.71|18719.71|10
1640856530000|2021-12-30 09:28:50|18841.07|18721.07|18841.62|18721.62|18841.63|18721.63|18841.07|18721.07|9
1640856540000|2021-12-30 09:29:00|18841.61|18721.61|18841.22|18721.22|18842.25|18722.25|18841.22|18721.22|8
1640856550000|2021-12-30 09:29:10|18841.36|18721.36|18842.02|18722.02|18842.02|18722.02|18841.36|18721.36|7
1640856560000|2021-12-30 09:29:20|18842.15|18722.15|18842.01|18722.01|18842.15|18722.15|18841.42|18721.42|10
1640856570000|2021-12-30 09:29:30|18842.14|18722.14|18843.19|18723.19|18843.19|18723.19|18842.14|18722.14|10
1640856580000|2021-12-30 09:29:40|18843.26|18723.26|18842.78|18722.78|18843.26|18723.26|18842.3|18722.3|10
1640856590000|2021-12-30 09:29:50|18842.94|18722.94|18843.54|18723.54|18843.55|18723.55|18842.94|18722.94|7
1640856600000|2021-12-30 09:30:00|18843.5|18723.5|18843.16|18723.16|18843.5|18723.5|18843.16|18723.16|10
1640856610000|2021-12-30 09:30:10|18843.39|18723.39|18844.18|18724.18|18844.32|18724.32|18843.39|18723.39|9
1640856620000|2021-12-30 09:30:20|18844.13|18724.13|18845.14|18725.14|18845.23|18725.23|18844.13|18724.13|7
1640856630000|2021-12-30 09:30:30|18845.19|18725.19|18844.91|18724.91|18845.19|18725.19|18843.56|18723.56|9
1640856640000|2021-12-30 09:30:40|18844.81|18724.81|18843.81|18723.81|18844.81|18724.81|18843.8|18723.8|10
1640856650000|2021-12-30 09:30:50|18843.5|18723.5|18843.43|18723.43|18843.5|18723.5|18843.08|18723.08|10
1640856660000|2021-12-30 09:31:00|18843.49|18723.49|18846.55|18726.55|18846.55|18726.55|18843.49|18723.49|10
1640856670000|2021-12-30 09:31:10|18846.82|18726.82|18847.54|18727.54|18848.06|18728.06|18846.8|18726.8|10
1640856680000|2021-12-30 09:31:20|18847.45|18727.45|18849.19|18729.19|18849.19|18729.19|18847.45|18727.45|9
1640856690000|2021-12-30 09:31:30|18848.87|18728.87|18849.31|18729.31|18849.31|18729.31|18848.72|18728.72|10
1640856700000|2021-12-30 09:31:40|18849.3|18729.3|18849.91|18729.91|18850.28|18730.28|18849.07|18729.07|9
1640856710000|2021-12-30 09:31:50|18849.76|18729.76|18848.74|18728.74|18849.76|18729.76|18848.6|18728.6|10
1640856720000|2021-12-30 09:32:00|18848.54|18728.54|18845.85|18725.85|18848.54|18728.54|18845.85|18725.85|9
1640856730000|2021-12-30 09:32:10|18845.84|18725.84|18846.01|18726.01|18846.04|18726.04|18845.1|18725.1|8
1640856740000|2021-12-30 09:32:20|18846.03|18726.03|18845.92|18725.92|18846.08|18726.08|18845.57|18725.57|9
1640856750000|2021-12-30 09:32:30|18845.85|18725.85|18844.32|18724.32|18846.02|18726.02|18844.32|18724.32|9
1640856760000|2021-12-30 09:32:40|18844.3|18724.3|18843.77|18723.77|18844.3|18724.3|18843.77|18723.77|8
1640856770000|2021-12-30 09:32:50|18843.75|18723.75|18844.9|18724.9|18844.92|18724.92|18843.31|18723.31|10
1640856780000|2021-12-30 09:33:00|18845.02|18725.02|18844.14|18724.14|18845.02|18725.02|18843.54|18723.54|9
1640856790000|2021-12-30 09:33:10|18844.79|18724.79|18846.82|18726.82|18846.82|18726.82|18844.79|18724.79|10
1640856800000|2021-12-30 09:33:20|18846.84|18726.84|18847.4|18727.4|18847.48|18727.48|18846.84|18726.84|9
1640856810000|2021-12-30 09:33:30|18847.21|18727.21|18847.33|18727.33|18847.63|18727.63|18847.21|18727.21|8
1640856820000|2021-12-30 09:33:40|18847.38|18727.38|18847.83|18727.83|18848.2|18728.2|18847.38|18727.38|10
1640856830000|2021-12-30 09:33:50|18847.86|18727.86|18846.87|18726.87|18847.98|18727.98|18846.87|18726.87|9
1640856840000|2021-12-30 09:34:00|18846.94|18726.94|18848.36|18728.36|18848.5|18728.5|18846.94|18726.94|10
1640856850000|2021-12-30 09:34:10|18847.95|18727.95|18847.85|18727.85|18847.95|18727.95|18846.95|18726.95|10
1640856860000|2021-12-30 09:34:20|18847.9|18727.9|18845.68|18725.68|18847.9|18727.9|18845.68|18725.68|10
1640856870000|2021-12-30 09:34:30|18845.36|18725.36|18845.41|18725.41|18845.65|18725.65|18845.11|18725.11|8
1640856880000|2021-12-30 09:34:40|18846.66|18726.66|18845.03|18725.03|18846.66|18726.66|18845.03|18725.03|8
1640856890000|2021-12-30 09:34:50|18844.97|18724.97|18844.91|18724.91|18845.69|18725.69|18844.87|18724.87|8
1640856900000|2021-12-30 09:35:00|18844.96|18724.96|18844.37|18724.37|18844.99|18724.99|18844.37|18724.37|10
1640856910000|2021-12-30 09:35:10|18844.51|18724.51|18845.6|18725.6|18845.6|18725.6|18844.38|18724.38|10
1640856920000|2021-12-30 09:35:20|18845.69|18725.69|18845.5|18725.5|18845.69|18725.69|18845.37|18725.37|10
1640856930000|2021-12-30 09:35:30|18845.46|18725.46|18844.69|18724.69|18845.46|18725.46|18844.69|18724.69|8
1640856940000|2021-12-30 09:35:40|18844.56|18724.56|18844.11|18724.11|18844.69|18724.69|18844.1|18724.1|7
1640856950000|2021-12-30 09:35:50|18843.82|18723.82|18842.86|18722.86|18843.82|18723.82|18842.86|18722.86|8
1640856960000|2021-12-30 09:36:00|18842.84|18722.84|18841.58|18721.58|18842.84|18722.84|18841.58|18721.58|9
1640856970000|2021-12-30 09:36:10|18841.56|18721.56|18839.29|18719.29|18841.81|18721.81|18839.29|18719.29|10
1640856980000|2021-12-30 09:36:20|18838.86|18718.86|18838.33|18718.33|18838.86|18718.86|18838.33|18718.33|7
1640856990000|2021-12-30 09:36:30|18838.09|18718.09|18838.45|18718.45|18838.58|18718.58|18838.09|18718.09|9
1640857000000|2021-12-30 09:36:40|18838.57|18718.57|18839.19|18719.19|18839.61|18719.61|18838.57|18718.57|7
1640857010000|2021-12-30 09:36:50|18839.42|18719.42|18839.33|18719.33|18839.42|18719.42|18839.05|18719.05|7
1640857020000|2021-12-30 09:37:00|18839.07|18719.07|18838.63|18718.63|18839.07|18719.07|18838.5|18718.5|8
1640857030000|2021-12-30 09:37:10|18838.75|18718.75|18838.67|18718.67|18838.78|18718.78|18838.4|18718.4|10
1640857040000|2021-12-30 09:37:20|18839.05|18719.05|18838.25|18718.25|18839.12|18719.12|18838.07|18718.07|10
1640857050000|2021-12-30 09:37:30|18838.1|18718.1|18837.68|18717.68|18838.1|18718.1|18837.68|18717.68|8
1640857060000|2021-12-30 09:37:40|18837.7|18717.7|18838.38|18718.38|18838.81|18718.81|18837.63|18717.63|9
1640857070000|2021-12-30 09:37:50|18838.4|18718.4|18840.29|18720.29|18840.4|18720.4|18838.4|18718.4|8
1640857080000|2021-12-30 09:38:00|18840.19|18720.19|18838.97|18718.97|18840.19|18720.19|18838.97|18718.97|8
1640857090000|2021-12-30 09:38:10|18839.82|18719.82|18840.28|18720.28|18840.71|18720.71|18839.7|18719.7|9
1640857100000|2021-12-30 09:38:20|18841.37|18721.37|18842.34|18722.34|18842.34|18722.34|18841.03|18721.03|7
1640857110000|2021-12-30 09:38:30|18842.49|18722.49|18842.8|18722.8|18842.8|18722.8|18842.33|18722.33|10
1640857120000|2021-12-30 09:38:40|18843.03|18723.03|18843.33|18723.33|18843.33|18723.33|18843.03|18723.03|6
1640857130000|2021-12-30 09:38:50|18843.42|18723.42|18844.07|18724.07|18844.1|18724.1|18843.11|18723.11|5
1640857140000|2021-12-30 09:39:00|18844.47|18724.47|18844.77|18724.77|18844.97|18724.97|18844.47|18724.47|6
1640857150000|2021-12-30 09:39:10|18844.81|18724.81|18846.22|18726.22|18846.22|18726.22|18844.81|18724.81|6
1640857160000|2021-12-30 09:39:20|18846.13|18726.13|18847.32|18727.32|18847.32|18727.32|18846.13|18726.13|10
1640857170000|2021-12-30 09:39:30|18847.6|18727.6|18847.74|18727.74|18847.74|18727.74|18847.47|18727.47|8
1640857180000|2021-12-30 09:39:40|18847.8|18727.8|18852.57|18732.57|18852.57|18732.57|18847.8|18727.8|10
1640857190000|2021-12-30 09:39:50|18853.23|18733.23|18856.11|18736.11|18856.11|18736.11|18853.23|18733.23|10
1640857200000|2021-12-30 09:40:00|18856.28|18736.28|18853.24|18733.24|18856.28|18736.28|18853.08|18733.08|10
1640857210000|2021-12-30 09:40:10|18853.14|18733.14|18854.44|18734.44|18854.44|18734.44|18852.22|18732.22|9
1640857220000|2021-12-30 09:40:20|18854.46|18734.46|18854.37|18734.37|18854.76|18734.76|18854.08|18734.08|8
1640857230000|2021-12-30 09:40:30|18853.61|18733.61|18853.36|18733.36|18853.97|18733.97|18853.33|18733.33|9
1640857240000|2021-12-30 09:40:40|18853.18|18733.18|18854.22|18734.22|18854.22|18734.22|18853.18|18733.18|9
1640857250000|2021-12-30 09:40:50|18854.07|18734.07|18853.81|18733.81|18854.18|18734.18|18853.81|18733.81|8
1640857260000|2021-12-30 09:41:00|18854.04|18734.04|18854.15|18734.15|18854.41|18734.41|18854|18734|8
1640857270000|2021-12-30 09:41:10|18854.18|18734.18|18854.09|18734.09|18854.18|18734.18|18853.74|18733.74|7
1640857280000|2021-12-30 09:41:20|18854.1|18734.1|18853.66|18733.66|18854.24|18734.24|18853.29|18733.29|6
1640857290000|2021-12-30 09:41:30|18853.82|18733.82|18854.5|18734.5|18854.5|18734.5|18853.78|18733.78|5
1640857300000|2021-12-30 09:41:40|18854.49|18734.49|18853.86|18733.86|18854.49|18734.49|18853.86|18733.86|4
1640857310000|2021-12-30 09:41:50|18853.1|18733.1|18853.81|18733.81|18853.81|18733.81|18853.1|18733.1|6
1640857320000|2021-12-30 09:42:00|18853.75|18733.75|18855.34|18735.34|18855.34|18735.34|18853.74|18733.74|10
1640857330000|2021-12-30 09:42:10|18855.62|18735.62|18861.02|18741.02|18862.4|18742.4|18854.88|18734.88|10
1640857340000|2021-12-30 09:42:20|18862.17|18742.17|18861.48|18741.48|18862.56|18742.56|18861.3|18741.3|10
1640857350000|2021-12-30 09:42:30|18861.1|18741.1|18861.63|18741.63|18861.9|18741.9|18861.1|18741.1|7
1640857360000|2021-12-30 09:42:40|18862.04|18742.04|18864.53|18744.53|18864.53|18744.53|18862.04|18742.04|9
1640857370000|2021-12-30 09:42:50|18864.87|18744.87|18866.31|18746.31|18866.31|18746.31|18864.82|18744.82|10
1640857380000|2021-12-30 09:43:00|18866.32|18746.32|18868.96|18748.96|18868.96|18748.96|18866.32|18746.32|10
1640857390000|2021-12-30 09:43:10|18869.31|18749.31|18866.46|18746.46|18869.51|18749.51|18865.94|18745.94|10
1640857400000|2021-12-30 09:43:20|18866.34|18746.34|18868.2|18748.2|18868.2|18748.2|18866.34|18746.34|10
1640857410000|2021-12-30 09:43:30|18867.75|18747.75|18869.07|18749.07|18869.14|18749.14|18867.2|18747.2|10
1640857420000|2021-12-30 09:43:40|18868.86|18748.86|18869.63|18749.63|18869.67|18749.67|18868.82|18748.82|10
1640857430000|2021-12-30 09:43:50|18869.65|18749.65|18870.18|18750.18|18870.49|18750.49|18869.54|18749.54|10
1640857440000|2021-12-30 09:44:00|18870.11|18750.11|18870.23|18750.23|18870.23|18750.23|18869.82|18749.82|10
1640857450000|2021-12-30 09:44:10|18870.62|18750.62|18872.29|18752.29|18872.29|18752.29|18870.62|18750.62|10
1640857460000|2021-12-30 09:44:20|18872.32|18752.32|18872.99|18752.99|18872.99|18752.99|18872.19|18752.19|8
1640857470000|2021-12-30 09:44:30|18872.87|18752.87|18872.86|18752.86|18873.23|18753.23|18872.84|18752.84|10
1640857480000|2021-12-30 09:44:40|18872.85|18752.85|18872.95|18752.95|18872.96|18752.96|18872.61|18752.61|10
1640857490000|2021-12-30 09:44:50|18873.05|18753.05|18874.79|18754.79|18874.79|18754.79|18873.05|18753.05|9
1640857500000|2021-12-30 09:45:00|18874.84|18754.84|18875.09|18755.09|18875.5|18755.5|18874.84|18754.84|8
1640857510000|2021-12-30 09:45:10|18874.95|18754.95|18874.87|18754.87|18875.54|18755.54|18874.71|18754.71|10
1640857520000|2021-12-30 09:45:20|18875.07|18755.07|18875.29|18755.29|18875.35|18755.35|18874.98|18754.98|10
1640857530000|2021-12-30 09:45:30|18875.18|18755.18|18875.26|18755.26|18875.26|18755.26|18873.57|18753.57|10
1640857540000|2021-12-30 09:45:40|18875.72|18755.72|18875.89|18755.89|18875.89|18755.89|18875.59|18755.59|9
1640857550000|2021-12-30 09:45:50|18876.18|18756.18|18876.98|18756.98|18876.98|18756.98|18875.81|18755.81|10
1640857560000|2021-12-30 09:46:00|18877.56|18757.56|18878.29|18758.29|18878.29|18758.29|18877.56|18757.56|10
1640857570000|2021-12-30 09:46:10|18878.75|18758.75|18880.57|18760.57|18880.59|18760.59|18878.75|18758.75|10
1640857580000|2021-12-30 09:46:20|18880.99|18760.99|18880.51|18760.51|18881.4|18761.4|18880.51|18760.51|10
1640857590000|2021-12-30 09:46:30|18880.6|18760.6|18882.16|18762.16|18882.16|18762.16|18880.43|18760.43|10
1640857600000|2021-12-30 09:46:40|18882.09|18762.09|18884.64|18764.64|18884.64|18764.64|18882.09|18762.09|10
1640857610000|2021-12-30 09:46:50|18884.58|18764.58|18884.64|18764.64|18884.95|18764.95|18884.16|18764.16|9
1640857620000|2021-12-30 09:47:00|18885.47|18765.47|18888.83|18768.83|18888.83|18768.83|18885.47|18765.47|9
1640857630000|2021-12-30 09:47:10|18888.97|18768.97|18895.02|18775.02|18895.02|18775.02|18888.97|18768.97|10
1640857640000|2021-12-30 09:47:20|18895.08|18775.08|18896.6|18776.6|18896.81|18776.81|18895.08|18775.08|9
1640857650000|2021-12-30 09:47:30|18896.29|18776.29|18896.45|18776.45|18896.45|18776.45|18895.85|18775.85|9
1640857660000|2021-12-30 09:47:40|18896.43|18776.43|18897.4|18777.4|18897.4|18777.4|18896.19|18776.19|10
1640857670000|2021-12-30 09:47:50|18896.95|18776.95|18896.96|18776.96|18897.23|18777.23|18896.65|18776.65|9
1640857680000|2021-12-30 09:48:00|18896.99|18776.99|18897.04|18777.04|18897.13|18777.13|18896.39|18776.39|9
1640857690000|2021-12-30 09:48:10|18897.08|18777.08|18896.31|18776.31|18897.78|18777.78|18896.31|18776.31|10
1640857700000|2021-12-30 09:48:20|18896.02|18776.02|18894.8|18774.8|18896.02|18776.02|18893.93|18773.93|9
1640857710000|2021-12-30 09:48:30|18894.71|18774.71|18895.05|18775.05|18896.28|18776.28|18894.71|18774.71|10
1640857720000|2021-12-30 09:48:40|18895.02|18775.02|18896.37|18776.37|18896.37|18776.37|18894.89|18774.89|10
1640857730000|2021-12-30 09:48:50|18896.47|18776.47|18895.94|18775.94|18896.47|18776.47|18895.74|18775.74|10
1640857740000|2021-12-30 09:49:00|18897.42|18777.42|18893.97|18773.97|18897.5|18777.5|18893.97|18773.97|10
1640857750000|2021-12-30 09:49:10|18893.48|18773.48|18888.82|18768.82|18893.48|18773.48|18888.82|18768.82|9
1640857760000|2021-12-30 09:49:20|18888.21|18768.21|18886.88|18766.88|18888.21|18768.21|18886.75|18766.75|10
1640857770000|2021-12-30 09:49:30|18886.9|18766.9|18886.38|18766.38|18887.38|18767.38|18886.38|18766.38|10
1640857780000|2021-12-30 09:49:40|18886.05|18766.05|18886.32|18766.32|18886.32|18766.32|18885.76|18765.76|10
1640857790000|2021-12-30 09:49:50|18885.84|18765.84|18882.97|18762.97|18885.84|18765.84|18882.94|18762.94|9
1640857800000|2021-12-30 09:50:00|18882.96|18762.96|18881.69|18761.69|18883.11|18763.11|18881.69|18761.69|9
1640857810000|2021-12-30 09:50:10|18881.44|18761.44|18877.82|18757.82|18881.96|18761.96|18877.82|18757.82|9
1640857820000|2021-12-30 09:50:20|18878.58|18758.58|18880.57|18760.57|18880.57|18760.57|18878.37|18758.37|10
1640857830000|2021-12-30 09:50:30|18880.56|18760.56|18879.72|18759.72|18880.68|18760.68|18879.44|18759.44|9
1640857840000|2021-12-30 09:50:40|18879.04|18759.04|18872.84|18752.84|18879.04|18759.04|18872.84|18752.84|10
1640857850000|2021-12-30 09:50:50|18872.9|18752.9|18850.99|18730.99|18872.9|18752.9|18850.99|18730.99|10
1640857860000|2021-12-30 09:51:00|18849.58|18729.58|18843.83|18723.83|18849.58|18729.58|18843.83|18723.83|10
1640857870000|2021-12-30 09:51:10|18844.07|18724.07|18842.18|18722.18|18844.72|18724.72|18842.18|18722.18|10
1640857880000|2021-12-30 09:51:20|18841.93|18721.93|18834.13|18714.13|18841.93|18721.93|18834.13|18714.13|10
1640857890000|2021-12-30 09:51:30|18833.86|18713.86|18822.71|18702.71|18833.86|18713.86|18822.71|18702.71|10
1640857900000|2021-12-30 09:51:40|18820.6|18700.6|18812.25|18692.25|18820.6|18700.6|18812.12|18692.12|10
1640857910000|2021-12-30 09:51:50|18811.89|18691.89|18809.99|18689.99|18811.89|18691.89|18809.94|18689.94|9
1640857920000|2021-12-30 09:52:00|18810.11|18690.11|18811.38|18691.38|18811.38|18691.38|18809.15|18689.15|10
1640857930000|2021-12-30 09:52:10|18811.64|18691.64|18814.52|18694.52|18814.73|18694.73|18811.64|18691.64|9
1640857940000|2021-12-30 09:52:20|18814.79|18694.79|18816.49|18696.49|18816.62|18696.62|18814.79|18694.79|10
1640857950000|2021-12-30 09:52:30|18816.32|18696.32|18816.42|18696.42|18816.56|18696.56|18815.56|18695.56|9
1640857960000|2021-12-30 09:52:40|18816.55|18696.55|18815.55|18695.55|18816.55|18696.55|18815.03|18695.03|10
1640857970000|2021-12-30 09:52:50|18815.58|18695.58|18813.4|18693.4|18815.58|18695.58|18813.35|18693.35|8
1640857980000|2021-12-30 09:53:00|18813.17|18693.17|18812.77|18692.77|18813.21|18693.21|18812.23|18692.23|9
1640857990000|2021-12-30 09:53:10|18812.04|18692.04|18811.85|18691.85|18812.28|18692.28|18811.7|18691.7|10
1640858000000|2021-12-30 09:53:20|18810.32|18690.32|18812.37|18692.37|18812.37|18692.37|18810.32|18690.32|10
1640858010000|2021-12-30 09:53:30|18812.69|18692.69|18813.21|18693.21|18813.21|18693.21|18811.83|18691.83|7
1640858020000|2021-12-30 09:53:40|18812.68|18692.68|18812.15|18692.15|18812.77|18692.77|18811.88|18691.88|10
1640858030000|2021-12-30 09:53:50|18812.09|18692.09|18812.56|18692.56|18812.59|18692.59|18811.09|18691.09|10
1640858040000|2021-12-30 09:54:00|18812.74|18692.74|18817.91|18697.91|18817.91|18697.91|18812.74|18692.74|10
1640858050000|2021-12-30 09:54:10|18818.32|18698.32|18822.55|18702.55|18822.55|18702.55|18818.19|18698.19|10
1640858060000|2021-12-30 09:54:20|18822.98|18702.98|18823.54|18703.54|18823.73|18703.73|18822.66|18702.66|9
1640858070000|2021-12-30 09:54:30|18823.55|18703.55|18823.52|18703.52|18824.11|18704.11|18823.52|18703.52|10
1640858080000|2021-12-30 09:54:40|18823.19|18703.19|18821.42|18701.42|18823.19|18703.19|18821.42|18701.42|8
1640858090000|2021-12-30 09:54:50|18820.94|18700.94|18818.99|18698.99|18820.94|18700.94|18818.49|18698.49|9
1640858100000|2021-12-30 09:55:00|18818.81|18698.81|18813.97|18693.97|18818.81|18698.81|18813.97|18693.97|9
1640858110000|2021-12-30 09:55:10|18813.75|18693.75|18811.69|18691.69|18813.88|18693.88|18810.51|18690.51|10
1640858120000|2021-12-30 09:55:20|18812.06|18692.06|18813.85|18693.85|18813.85|18693.85|18812.06|18692.06|8
1640858130000|2021-12-30 09:55:30|18813.56|18693.56|18809.15|18689.15|18813.56|18693.56|18809.15|18689.15|8
1640858140000|2021-12-30 09:55:40|18808.27|18688.27|18798.52|18678.52|18808.27|18688.27|18798.52|18678.52|10
1640858150000|2021-12-30 09:55:50|18797.65|18677.65|18792.64|18672.64|18797.65|18677.65|18792.64|18672.64|10
1640858160000|2021-12-30 09:56:00|18792.16|18672.16|18791.31|18671.31|18792.16|18672.16|18789.45|18669.45|9
1640858170000|2021-12-30 09:56:10|18789.2|18669.2|18785.93|18665.93|18789.2|18669.2|18785.83|18665.83|10
1640858180000|2021-12-30 09:56:20|18785.6|18665.6|18786.9|18666.9|18786.9|18666.9|18784.53|18664.53|10
1640858190000|2021-12-30 09:56:30|18787.23|18667.23|18788.12|18668.12|18788.42|18668.42|18787.23|18667.23|10
1640858200000|2021-12-30 09:56:40|18788.86|18668.86|18788.48|18668.48|18788.86|18668.86|18786.79|18666.79|10
1640858210000|2021-12-30 09:56:50|18788.47|18668.47|18791.89|18671.89|18791.89|18671.89|18788.47|18668.47|10
1640858220000|2021-12-30 09:57:00|18792.03|18672.03|18791.77|18671.77|18792.97|18672.97|18791.77|18671.77|10
1640858230000|2021-12-30 09:57:10|18791.7|18671.7|18791.99|18671.99|18792.98|18672.98|18791.7|18671.7|9
1640858240000|2021-12-30 09:57:20|18791.91|18671.91|18792.87|18672.87|18793.35|18673.35|18791.86|18671.86|10
1640858250000|2021-12-30 09:57:30|18793.23|18673.23|18790.84|18670.84|18793.23|18673.23|18790.84|18670.84|10
1640858260000|2021-12-30 09:57:40|18790.43|18670.43|18786.82|18666.82|18790.43|18670.43|18786.82|18666.82|10
1640858270000|2021-12-30 09:57:50|18786.13|18666.13|18783.33|18663.33|18786.13|18666.13|18783.33|18663.33|10
1640858280000|2021-12-30 09:58:00|18783.06|18663.06|18781.19|18661.19|18783.06|18663.06|18780.9|18660.9|9
1640858290000|2021-12-30 09:58:10|18781.18|18661.18|18782.4|18662.4|18782.4|18662.4|18780.08|18660.08|10
1640858300000|2021-12-30 09:58:20|18782.42|18662.42|18784.08|18664.08|18784.09|18664.09|18782.42|18662.42|9
1640858310000|2021-12-30 09:58:30|18783.94|18663.94|18784.25|18664.25|18784.25|18664.25|18783.93|18663.93|7
1640858320000|2021-12-30 09:58:40|18784.28|18664.28|18784.43|18664.43|18784.43|18664.43|18784.14|18664.14|9
1640858330000|2021-12-30 09:58:50|18784.45|18664.45|18784.54|18664.54|18784.75|18664.75|18784.35|18664.35|10
1640858340000|2021-12-30 09:59:00|18783.95|18663.95|18783.02|18663.02|18784.37|18664.37|18783.02|18663.02|10
1640858350000|2021-12-30 09:59:10|18782.87|18662.87|18783.76|18663.76|18783.76|18663.76|18782.54|18662.54|10
1640858360000|2021-12-30 09:59:20|18783.42|18663.42|18782.64|18662.64|18783.58|18663.58|18782.64|18662.64|9
1640858370000|2021-12-30 09:59:30|18783.38|18663.38|18785.74|18665.74|18785.74|18665.74|18783.25|18663.25|10
1640858380000|2021-12-30 09:59:40|18786.93|18666.93|18788.17|18668.17|18788.44|18668.44|18786.93|18666.93|9
1640858390000|2021-12-30 09:59:50|18788.44|18668.44|18788.17|18668.17|18788.54|18668.54|18788.17|18668.17|8
1640858400000|2021-12-30 10:00:00|18788.22|18668.22|18789.32|18669.32|18789.34|18669.34|18788.22|18668.22|9
1640858410000|2021-12-30 10:00:10|18789.11|18669.11|18791.78|18671.78|18791.78|18671.78|18789.11|18669.11|10
1640858420000|2021-12-30 10:00:20|18791.93|18671.93|18795.28|18675.28|18795.28|18675.28|18791.93|18671.93|10
1640858430000|2021-12-30 10:00:30|18795.63|18675.63|18795.85|18675.85|18795.85|18675.85|18795.07|18675.07|8
1640858440000|2021-12-30 10:00:40|18796.11|18676.11|18797.36|18677.36|18797.39|18677.39|18796.11|18676.11|9
1640858450000|2021-12-30 10:00:50|18797.01|18677.01|18796.58|18676.58|18797.26|18677.26|18796.58|18676.58|7
1640858460000|2021-12-30 10:01:00|18795.59|18675.59|18794.7|18674.7|18796.22|18676.22|18794.7|18674.7|10
1640858470000|2021-12-30 10:01:10|18794.52|18674.52|18788.83|18668.83|18794.52|18674.52|18788.83|18668.83|10
1640858480000|2021-12-30 10:01:20|18788.71|18668.71|18779.56|18659.56|18788.71|18668.71|18779.56|18659.56|10
1640858490000|2021-12-30 10:01:30|18777.93|18657.93|18771.1|18651.1|18777.93|18657.93|18770.76|18650.76|10
1640858500000|2021-12-30 10:01:40|18771.45|18651.45|18774|18654|18774|18654|18771.42|18651.42|10
1640858510000|2021-12-30 10:01:50|18772.97|18652.97|18773.76|18653.76|18773.76|18653.76|18772.97|18652.97|9
1640858520000|2021-12-30 10:02:00|18773.67|18653.67|18775.87|18655.87|18775.87|18655.87|18773.67|18653.67|10
1640858530000|2021-12-30 10:02:10|18776.04|18656.04|18785.02|18665.02|18785.02|18665.02|18776.02|18656.02|10
1640858540000|2021-12-30 10:02:20|18785.25|18665.25|18794.05|18674.05|18794.05|18674.05|18785.25|18665.25|10
1640858550000|2021-12-30 10:02:30|18794.04|18674.04|18799.34|18679.34|18799.39|18679.39|18794.04|18674.04|10
1640858560000|2021-12-30 10:02:40|18800.24|18680.24|18802.73|18682.73|18803.01|18683.01|18800.24|18680.24|9
1640858570000|2021-12-30 10:02:50|18803.32|18683.32|18802.99|18682.99|18804.46|18684.46|18802.99|18682.99|10
1640858580000|2021-12-30 10:03:00|18803.57|18683.57|18803.95|18683.95|18803.95|18683.95|18803.03|18683.03|9
1640858590000|2021-12-30 10:03:10|18803.97|18683.97|18805.5|18685.5|18805.57|18685.57|18803.97|18683.97|10
1640858600000|2021-12-30 10:03:20|18805.52|18685.52|18806.79|18686.79|18807.02|18687.02|18805.39|18685.39|9
1640858610000|2021-12-30 10:03:30|18807.09|18687.09|18807.44|18687.44|18807.77|18687.77|18807.09|18687.09|10
1640858620000|2021-12-30 10:03:40|18807.58|18687.58|18809.8|18689.8|18809.8|18689.8|18807.56|18687.56|9
1640858630000|2021-12-30 10:03:50|18809.71|18689.71|18809.17|18689.17|18809.71|18689.71|18808.55|18688.55|8
1640858640000|2021-12-30 10:04:00|18808.85|18688.85|18811.36|18691.36|18811.36|18691.36|18808.78|18688.78|9
1640858650000|2021-12-30 10:04:10|18811.04|18691.04|18813.99|18693.99|18814.09|18694.09|18811.04|18691.04|10
1640858660000|2021-12-30 10:04:20|18814.03|18694.03|18817.88|18697.88|18817.88|18697.88|18813.98|18693.98|8
1640858670000|2021-12-30 10:04:30|18818.08|18698.08|18816.11|18696.11|18818.08|18698.08|18816.09|18696.09|9
1640858680000|2021-12-30 10:04:40|18816.15|18696.15|18816.33|18696.33|18816.43|18696.43|18816.15|18696.15|9
1640858690000|2021-12-30 10:04:50|18816.23|18696.23|18817.19|18697.19|18817.71|18697.71|18816.23|18696.23|10
1640858700000|2021-12-30 10:05:00|18816.72|18696.72|18819.3|18699.3|18819.3|18699.3|18816.72|18696.72|10
1640858710000|2021-12-30 10:05:10|18819.49|18699.49|18820.27|18700.27|18820.37|18700.37|18819.3|18699.3|9
1640858720000|2021-12-30 10:05:20|18820.42|18700.42|18819.44|18699.44|18820.65|18700.65|18819.44|18699.44|9
1640858730000|2021-12-30 10:05:30|18819.65|18699.65|18819.51|18699.51|18820.17|18700.17|18819.51|18699.51|9
1640858740000|2021-12-30 10:05:40|18819.49|18699.49|18814.82|18694.82|18819.49|18699.49|18814.82|18694.82|10
1640858750000|2021-12-30 10:05:50|18814.97|18694.97|18813.14|18693.14|18814.97|18694.97|18813.14|18693.14|9
1640858760000|2021-12-30 10:06:00|18812.66|18692.66|18810.96|18690.96|18812.66|18692.66|18810.67|18690.67|10
1640858770000|2021-12-30 10:06:10|18810.77|18690.77|18820.57|18700.57|18820.57|18700.57|18810.45|18690.45|10
1640858780000|2021-12-30 10:06:20|18820.62|18700.62|18830.33|18710.33|18830.33|18710.33|18820.62|18700.62|10
1640858790000|2021-12-30 10:06:30|18830.54|18710.54|18834.52|18714.52|18834.71|18714.71|18830.54|18710.54|10
1640858800000|2021-12-30 10:06:40|18834.95|18714.95|18835.82|18715.82|18836.38|18716.38|18834.95|18714.95|9
1640858810000|2021-12-30 10:06:50|18835.57|18715.57|18837.16|18717.16|18837.16|18717.16|18835.57|18715.57|10
1640858820000|2021-12-30 10:07:00|18837.04|18717.04|18838.11|18718.11|18838.11|18718.11|18837.04|18717.04|9
1640858830000|2021-12-30 10:07:10|18838.41|18718.41|18839.39|18719.39|18839.39|18719.39|18838.33|18718.33|9
1640858840000|2021-12-30 10:07:20|18839.04|18719.04|18841.2|18721.2|18841.27|18721.27|18839.04|18719.04|7
1640858850000|2021-12-30 10:07:30|18841.42|18721.42|18840.99|18720.99|18841.67|18721.67|18840.99|18720.99|9
1640858860000|2021-12-30 10:07:40|18840.42|18720.42|18842.97|18722.97|18842.97|18722.97|18840.29|18720.29|9
1640858870000|2021-12-30 10:07:50|18842.85|18722.85|18843.15|18723.15|18843.45|18723.45|18842.74|18722.74|10
1640858880000|2021-12-30 10:08:00|18843.33|18723.33|18842.96|18722.96|18843.37|18723.37|18842.96|18722.96|10
1640858890000|2021-12-30 10:08:10|18843.52|18723.52|18843.75|18723.75|18843.75|18723.75|18843.42|18723.42|9
1640858900000|2021-12-30 10:08:20|18843.7|18723.7|18845.05|18725.05|18845.05|18725.05|18843.41|18723.41|9
1640858910000|2021-12-30 10:08:30|18845.06|18725.06|18846.99|18726.99|18846.99|18726.99|18845.06|18725.06|10
1640858920000|2021-12-30 10:08:40|18847.23|18727.23|18847.3|18727.3|18848.05|18728.05|18846.75|18726.75|9
1640858930000|2021-12-30 10:08:50|18846.66|18726.66|18847.47|18727.47|18847.47|18727.47|18846.55|18726.55|9
1640858940000|2021-12-30 10:09:00|18847.53|18727.53|18848.66|18728.66|18848.69|18728.69|18847.53|18727.53|9
1640858950000|2021-12-30 10:09:10|18849.27|18729.27|18848.17|18728.17|18849.74|18729.74|18848.17|18728.17|10
1640858960000|2021-12-30 10:09:20|18848.07|18728.07|18846.32|18726.32|18848.07|18728.07|18845.81|18725.81|10
1640858970000|2021-12-30 10:09:30|18846.4|18726.4|18846.27|18726.27|18846.79|18726.79|18846.22|18726.22|9
1640858980000|2021-12-30 10:09:40|18845.99|18725.99|18846.72|18726.72|18846.72|18726.72|18845.19|18725.19|9
1640858990000|2021-12-30 10:09:50|18847.3|18727.3|18847.98|18727.98|18848.14|18728.14|18847.28|18727.28|10
1640859000000|2021-12-30 10:10:00|18847.8|18727.8|18847.25|18727.25|18848.11|18728.11|18847.25|18727.25|10
1640859010000|2021-12-30 10:10:10|18847.42|18727.42|18848.87|18728.87|18848.87|18728.87|18847.42|18727.42|10
1640859020000|2021-12-30 10:10:20|18849.15|18729.15|18848.74|18728.74|18849.16|18729.16|18847.93|18727.93|10
1640859030000|2021-12-30 10:10:30|18848.75|18728.75|18849.04|18729.04|18849.3|18729.3|18848.55|18728.55|10
1640859040000|2021-12-30 10:10:40|18849.24|18729.24|18848.95|18728.95|18849.45|18729.45|18848.95|18728.95|10
1640859050000|2021-12-30 10:10:50|18849.27|18729.27|18849.69|18729.69|18850.77|18730.77|18849.27|18729.27|10
1640859060000|2021-12-30 10:11:00|18849.83|18729.83|18848.36|18728.36|18849.83|18729.83|18848.36|18728.36|10
1640859070000|2021-12-30 10:11:10|18848.01|18728.01|18845.62|18725.62|18848.01|18728.01|18845.62|18725.62|10
1640859080000|2021-12-30 10:11:20|18845.64|18725.64|18846.09|18726.09|18846.25|18726.25|18845.09|18725.09|8
1640859090000|2021-12-30 10:11:30|18846.11|18726.11|18846.7|18726.7|18846.7|18726.7|18846.11|18726.11|8
1640859100000|2021-12-30 10:11:40|18846.72|18726.72|18846.58|18726.58|18846.83|18726.83|18846.26|18726.26|9
1640859110000|2021-12-30 10:11:50|18846.73|18726.73|18846.68|18726.68|18846.82|18726.82|18846.68|18726.68|6
1640859120000|2021-12-30 10:12:00|18846.69|18726.69|18847.48|18727.48|18847.74|18727.74|18846.54|18726.54|10
1640859130000|2021-12-30 10:12:10|18847.55|18727.55|18846.25|18726.25|18847.55|18727.55|18846.25|18726.25|10
1640859140000|2021-12-30 10:12:20|18845.49|18725.49|18841.87|18721.87|18845.49|18725.49|18841.87|18721.87|10
1640859150000|2021-12-30 10:12:30|18841.82|18721.82|18838.23|18718.23|18842.86|18722.86|18838.23|18718.23|10
1640859160000|2021-12-30 10:12:40|18837.41|18717.41|18836.39|18716.39|18837.41|18717.41|18835.55|18715.55|10
1640859170000|2021-12-30 10:12:50|18836.21|18716.21|18835.36|18715.36|18836.21|18716.21|18834.65|18714.65|10
1640859180000|2021-12-30 10:13:00|18835.15|18715.15|18835.57|18715.57|18836.03|18716.03|18834.95|18714.95|9
1640859190000|2021-12-30 10:13:10|18835.52|18715.52|18835.05|18715.05|18835.87|18715.87|18835.05|18715.05|8
1640859200000|2021-12-30 10:13:20|18835.35|18715.35|18834.77|18714.77|18835.35|18715.35|18834.72|18714.72|9
1640859210000|2021-12-30 10:13:30|18834.79|18714.79|18837.15|18717.15|18837.15|18717.15|18834.79|18714.79|10
1640859220000|2021-12-30 10:13:40|18837.22|18717.22|18838.89|18718.89|18839.01|18719.01|18837.22|18717.22|10
1640859230000|2021-12-30 10:13:50|18838.44|18718.44|18835.82|18715.82|18838.44|18718.44|18835.82|18715.82|10
1640859240000|2021-12-30 10:14:00|18836.47|18716.47|18838.51|18718.51|18838.51|18718.51|18835.62|18715.62|10
1640859250000|2021-12-30 10:14:10|18839.07|18719.07|18840.12|18720.12|18840.12|18720.12|18838.84|18718.84|7
1640859260000|2021-12-30 10:14:20|18840.38|18720.38|18842.41|18722.41|18842.41|18722.41|18840.15|18720.15|10
1640859270000|2021-12-30 10:14:30|18842.36|18722.36|18845.09|18725.09|18845.09|18725.09|18842.34|18722.34|10
1640859280000|2021-12-30 10:14:40|18845.43|18725.43|18848.24|18728.24|18848.6|18728.6|18845.43|18725.43|10
1640859290000|2021-12-30 10:14:50|18848.27|18728.27|18847.53|18727.53|18848.27|18728.27|18847.28|18727.28|9
1640859300000|2021-12-30 10:15:00|18847.51|18727.51|18849.01|18729.01|18849.01|18729.01|18847.51|18727.51|8
1640859310000|2021-12-30 10:15:10|18848.74|18728.74|18849.21|18729.21|18849.21|18729.21|18848.74|18728.74|8
1640859320000|2021-12-30 10:15:20|18849.03|18729.03|18853.02|18733.02|18853.15|18733.15|18849.03|18729.03|10
1640859330000|2021-12-30 10:15:30|18853.38|18733.38|18855.52|18735.52|18855.52|18735.52|18853.08|18733.08|10
1640859340000|2021-12-30 10:15:40|18856.12|18736.12|18858.67|18738.67|18858.67|18738.67|18856.12|18736.12|10
1640859350000|2021-12-30 10:15:50|18858.83|18738.83|18860.04|18740.04|18860.49|18740.49|18858.83|18738.83|10
1640859360000|2021-12-30 10:16:00|18860.31|18740.31|18861.15|18741.15|18861.77|18741.77|18860.31|18740.31|9
1640859370000|2021-12-30 10:16:10|18861.92|18741.92|18864.95|18744.95|18864.95|18744.95|18861.85|18741.85|9
1640859380000|2021-12-30 10:16:20|18864.41|18744.41|18863.13|18743.13|18865.3|18745.3|18862.62|18742.62|9
1640859390000|2021-12-30 10:16:30|18863.51|18743.51|18864.03|18744.03|18864.11|18744.11|18863.03|18743.03|10
1640859400000|2021-12-30 10:16:40|18864.04|18744.04|18863.99|18743.99|18864.18|18744.18|18863.77|18743.77|8
1640859410000|2021-12-30 10:16:50|18864.06|18744.06|18862.95|18742.95|18864.06|18744.06|18862.8|18742.8|8
1640859420000|2021-12-30 10:17:00|18862.34|18742.34|18862.82|18742.82|18862.82|18742.82|18861.92|18741.92|8
1640859430000|2021-12-30 10:17:10|18862.81|18742.81|18862.67|18742.67|18863.32|18743.32|18862.15|18742.15|9
1640859440000|2021-12-30 10:17:20|18862.98|18742.98|18864.48|18744.48|18864.48|18744.48|18862.98|18742.98|8
1640859450000|2021-12-30 10:17:30|18864.62|18744.62|18865.11|18745.11|18865.11|18745.11|18864.56|18744.56|9
1640859460000|2021-12-30 10:17:40|18865.14|18745.14|18864.99|18744.99|18865.71|18745.71|18864.93|18744.93|9
1640859470000|2021-12-30 10:17:50|18864.19|18744.19|18864.23|18744.23|18864.75|18744.75|18864.11|18744.11|9
1640859480000|2021-12-30 10:18:00|18864.27|18744.27|18863.47|18743.47|18864.27|18744.27|18863.39|18743.39|8
1640859490000|2021-12-30 10:18:10|18863.44|18743.44|18864.64|18744.64|18864.64|18744.64|18863.44|18743.44|9
1640859500000|2021-12-30 10:18:20|18864.55|18744.55|18863.54|18743.54|18864.95|18744.95|18863.54|18743.54|9
1640859510000|2021-12-30 10:18:30|18863.37|18743.37|18860.35|18740.35|18863.37|18743.37|18860.31|18740.31|10
1640859520000|2021-12-30 10:18:40|18860.41|18740.41|18858.41|18738.41|18860.41|18740.41|18858.41|18738.41|9
1640859530000|2021-12-30 10:18:50|18858.28|18738.28|18853.37|18733.37|18858.28|18738.28|18853.37|18733.37|10
1640859540000|2021-12-30 10:19:00|18853.28|18733.28|18849.08|18729.08|18853.34|18733.34|18849.08|18729.08|10
1640859550000|2021-12-30 10:19:10|18848.91|18728.91|18844.97|18724.97|18848.91|18728.91|18844.97|18724.97|10
1640859560000|2021-12-30 10:19:20|18844.39|18724.39|18840.66|18720.66|18844.39|18724.39|18840.66|18720.66|8
1640859570000|2021-12-30 10:19:30|18840.32|18720.32|18838.46|18718.46|18840.32|18720.32|18838.34|18718.34|9
1640859580000|2021-12-30 10:19:40|18838.11|18718.11|18838.13|18718.13|18838.42|18718.42|18837.59|18717.59|10
1640859590000|2021-12-30 10:19:50|18837.79|18717.79|18836.04|18716.04|18837.79|18717.79|18836.04|18716.04|9
1640859600000|2021-12-30 10:20:00|18836.12|18716.12|18836.59|18716.59|18836.85|18716.85|18834.53|18714.53|10
1640859610000|2021-12-30 10:20:10|18837.23|18717.23|18844.83|18724.83|18844.83|18724.83|18837.23|18717.23|10
1640859620000|2021-12-30 10:20:20|18845.45|18725.45|18850.6|18730.6|18850.6|18730.6|18845.45|18725.45|10
1640859630000|2021-12-30 10:20:30|18850.33|18730.33|18852.25|18732.25|18852.49|18732.49|18850.33|18730.33|10
1640859640000|2021-12-30 10:20:40|18852.13|18732.13|18851.21|18731.21|18852.64|18732.64|18851.21|18731.21|9
1640859650000|2021-12-30 10:20:50|18851.2|18731.2|18851.08|18731.08|18851.91|18731.91|18850.57|18730.57|10
1640859660000|2021-12-30 10:21:00|18851.34|18731.34|18855.41|18735.41|18855.41|18735.41|18851.34|18731.34|10
1640859670000|2021-12-30 10:21:10|18855.52|18735.52|18857.06|18737.06|18857.3|18737.3|18855.52|18735.52|10
1640859680000|2021-12-30 10:21:20|18857.39|18737.39|18856.33|18736.33|18857.69|18737.69|18856.33|18736.33|9
1640859690000|2021-12-30 10:21:30|18855.58|18735.58|18852.79|18732.79|18855.58|18735.58|18852.79|18732.79|7
1640859700000|2021-12-30 10:21:40|18852.29|18732.29|18848.11|18728.11|18852.29|18732.29|18848.11|18728.11|9
1640859710000|2021-12-30 10:21:50|18848|18728|18842.15|18722.15|18848|18728|18842.15|18722.15|9
1640859720000|2021-12-30 10:22:00|18841.76|18721.76|18837.53|18717.53|18841.76|18721.76|18837.53|18717.53|10
1640859730000|2021-12-30 10:22:10|18837.62|18717.62|18836.28|18716.28|18837.62|18717.62|18836.03|18716.03|10
1640859740000|2021-12-30 10:22:20|18837.2|18717.2|18836.85|18716.85|18837.31|18717.31|18836.62|18716.62|9
1640859750000|2021-12-30 10:22:30|18837.08|18717.08|18837.14|18717.14|18837.72|18717.72|18836.95|18716.95|8
1640859760000|2021-12-30 10:22:40|18837.41|18717.41|18838.11|18718.11|18838.36|18718.36|18837.33|18717.33|10
1640859770000|2021-12-30 10:22:50|18837.81|18717.81|18838.41|18718.41|18838.7|18718.7|18837.81|18717.81|8
1640859780000|2021-12-30 10:23:00|18837.93|18717.93|18838.52|18718.52|18838.65|18718.65|18837.93|18717.93|10
1640859790000|2021-12-30 10:23:10|18838.29|18718.29|18839.59|18719.59|18840.75|18720.75|18838.29|18718.29|10
1640859800000|2021-12-30 10:23:20|18839.4|18719.4|18839.57|18719.57|18839.57|18719.57|18838.88|18718.88|10
1640859810000|2021-12-30 10:23:30|18840.15|18720.15|18839.7|18719.7|18840.15|18720.15|18839.32|18719.32|8
1640859820000|2021-12-30 10:23:40|18839.78|18719.78|18840.12|18720.12|18840.41|18720.41|18839.78|18719.78|10
1640859830000|2021-12-30 10:23:50|18840.04|18720.04|18839.48|18719.48|18840.62|18720.62|18839.48|18719.48|9
1640859840000|2021-12-30 10:24:00|18838.62|18718.62|18837.97|18717.97|18838.68|18718.68|18837.97|18717.97|9
1640859850000|2021-12-30 10:24:10|18837.96|18717.96|18838.49|18718.49|18838.49|18718.49|18837.47|18717.47|9
1640859860000|2021-12-30 10:24:20|18838.54|18718.54|18838.06|18718.06|18838.54|18718.54|18838|18718|10
1640859870000|2021-12-30 10:24:30|18838.17|18718.17|18838.55|18718.55|18838.77|18718.77|18838.17|18718.17|5
1640859880000|2021-12-30 10:24:40|18838.79|18718.79|18839.06|18719.06|18839.16|18719.16|18838.79|18718.79|8
1640859890000|2021-12-30 10:24:50|18839.18|18719.18|18837.54|18717.54|18839.18|18719.18|18836.76|18716.76|9
1640859900000|2021-12-30 10:25:00|18837.04|18717.04|18837.19|18717.19|18837.22|18717.22|18836.63|18716.63|9
1640859910000|2021-12-30 10:25:10|18837.43|18717.43|18840.11|18720.11|18840.11|18720.11|18837.43|18717.43|9
1640859920000|2021-12-30 10:25:20|18840.28|18720.28|18842.48|18722.48|18842.84|18722.84|18840.28|18720.28|10
1640859930000|2021-12-30 10:25:30|18842.1|18722.1|18841.62|18721.62|18842.16|18722.16|18841.62|18721.62|10
1640859940000|2021-12-30 10:25:40|18841.69|18721.69|18839.98|18719.98|18841.85|18721.85|18839.79|18719.79|9
1640859950000|2021-12-30 10:25:50|18839.48|18719.48|18838.07|18718.07|18839.48|18719.48|18837.98|18717.98|10
1640859960000|2021-12-30 10:26:00|18838.1|18718.1|18833.41|18713.41|18838.1|18718.1|18833.22|18713.22|10
1640859970000|2021-12-30 10:26:10|18833.46|18713.46|18831.96|18711.96|18833.46|18713.46|18831.96|18711.96|10
1640859980000|2021-12-30 10:26:20|18831.88|18711.88|18831.48|18711.48|18831.88|18711.88|18831.29|18711.29|9
1640859990000|2021-12-30 10:26:30|18831.93|18711.93|18831.78|18711.78|18832.07|18712.07|18831.65|18711.65|10
1640860000000|2021-12-30 10:26:40|18831.87|18711.87|18835.17|18715.17|18835.17|18715.17|18831.81|18711.81|10
1640860010000|2021-12-30 10:26:50|18835.24|18715.24|18837.63|18717.63|18837.63|18717.63|18835.24|18715.24|10
1640860020000|2021-12-30 10:27:00|18838.11|18718.11|18839.77|18719.77|18839.77|18719.77|18837.96|18717.96|10
1640860030000|2021-12-30 10:27:10|18840.01|18720.01|18844.94|18724.94|18844.94|18724.94|18840.01|18720.01|10
1640860040000|2021-12-30 10:27:20|18844.63|18724.63|18844.8|18724.8|18845.39|18725.39|18844.63|18724.63|9
1640860050000|2021-12-30 10:27:30|18844.68|18724.68|18844.96|18724.96|18845.51|18725.51|18844.53|18724.53|10
1640860060000|2021-12-30 10:27:40|18845.56|18725.56|18841.67|18721.67|18845.87|18725.87|18841.67|18721.67|10
1640860070000|2021-12-30 10:27:50|18841.43|18721.43|18840.16|18720.16|18841.5|18721.5|18840.01|18720.01|10
1640860080000|2021-12-30 10:28:00|18839.31|18719.31|18839.73|18719.73|18839.73|18719.73|18838.55|18718.55|10
1640860090000|2021-12-30 10:28:10|18840|18720|18841.9|18721.9|18841.9|18721.9|18840|18720|10
1640860100000|2021-12-30 10:28:20|18841.62|18721.62|18841.16|18721.16|18842.24|18722.24|18841.09|18721.09|10
1640860110000|2021-12-30 10:28:30|18841.26|18721.26|18842.4|18722.4|18842.4|18722.4|18841.26|18721.26|10
1640860120000|2021-12-30 10:28:40|18842.46|18722.46|18842.26|18722.26|18842.72|18722.72|18842.18|18722.18|10
1640860130000|2021-12-30 10:28:50|18842.27|18722.27|18840.7|18720.7|18842.27|18722.27|18840.64|18720.64|10
1640860140000|2021-12-30 10:29:00|18840.4|18720.4|18840.92|18720.92|18840.92|18720.92|18839.37|18719.37|9
1640860150000|2021-12-30 10:29:10|18840.86|18720.86|18842.75|18722.75|18842.75|18722.75|18840.77|18720.77|10
1640860160000|2021-12-30 10:29:20|18842.7|18722.7|18841.09|18721.09|18842.7|18722.7|18841.09|18721.09|10
1640860170000|2021-12-30 10:29:30|18840.81|18720.81|18839.64|18719.64|18840.81|18720.81|18839.64|18719.64|10
1640860180000|2021-12-30 10:29:40|18839.61|18719.61|18838.71|18718.71|18839.65|18719.65|18838.71|18718.71|10
1640860190000|2021-12-30 10:29:50|18838.8|18718.8|18839.17|18719.17|18839.29|18719.29|18838.53|18718.53|9
1640860200000|2021-12-30 10:30:00|18839.18|18719.18|18841.43|18721.43|18841.43|18721.43|18838.8|18718.8|10
1640860210000|2021-12-30 10:30:10|18841.44|18721.44|18843.21|18723.21|18843.21|18723.21|18841.01|18721.01|10
1640860220000|2021-12-30 10:30:20|18843.52|18723.52|18845.44|18725.44|18845.6|18725.6|18843.49|18723.49|10
1640860230000|2021-12-30 10:30:30|18846.62|18726.62|18846.42|18726.42|18847.42|18727.42|18846.35|18726.35|10
1640860240000|2021-12-30 10:30:40|18846.29|18726.29|18846.12|18726.12|18846.52|18726.52|18846.12|18726.12|9
1640860250000|2021-12-30 10:30:50|18846.47|18726.47|18845.7|18725.7|18846.48|18726.48|18845.67|18725.67|10
1640860260000|2021-12-30 10:31:00|18845.59|18725.59|18844.35|18724.35|18845.59|18725.59|18844.35|18724.35|9
1640860270000|2021-12-30 10:31:10|18843.99|18723.99|18843.21|18723.21|18844.09|18724.09|18843.17|18723.17|9
1640860280000|2021-12-30 10:31:20|18843.45|18723.45|18842.89|18722.89|18843.45|18723.45|18842.6|18722.6|7
1640860290000|2021-12-30 10:31:30|18842.79|18722.79|18843.44|18723.44|18843.44|18723.44|18842.79|18722.79|7
1640860300000|2021-12-30 10:31:40|18843.36|18723.36|18842.04|18722.04|18843.38|18723.38|18842.04|18722.04|9
1640860310000|2021-12-30 10:31:50|18841.58|18721.58|18838.79|18718.79|18841.58|18721.58|18838.73|18718.73|10
1640860320000|2021-12-30 10:32:00|18838.68|18718.68|18835.78|18715.78|18838.68|18718.68|18835.78|18715.78|10
1640860330000|2021-12-30 10:32:10|18835.5|18715.5|18835.29|18715.29|18835.5|18715.5|18834.99|18714.99|9
1640860340000|2021-12-30 10:32:20|18835.24|18715.24|18835.15|18715.15|18835.69|18715.69|18834.84|18714.84|8
1640860350000|2021-12-30 10:32:30|18835.19|18715.19|18834.06|18714.06|18835.19|18715.19|18834.02|18714.02|10
1640860360000|2021-12-30 10:32:40|18834.01|18714.01|18834.24|18714.24|18834.77|18714.77|18834.01|18714.01|10
1640860370000|2021-12-30 10:32:50|18833.98|18713.98|18833.91|18713.91|18833.98|18713.98|18833.19|18713.19|9
1640860380000|2021-12-30 10:33:00|18833|18713|18833.5|18713.5|18833.61|18713.61|18833|18713|9
1640860390000|2021-12-30 10:33:10|18833.42|18713.42|18834.09|18714.09|18834.09|18714.09|18833.42|18713.42|10
1640860400000|2021-12-30 10:33:20|18834.02|18714.02|18836.36|18716.36|18836.36|18716.36|18833.9|18713.9|9
1640860410000|2021-12-30 10:33:30|18836.79|18716.79|18837.83|18717.83|18838.46|18718.46|18836.79|18716.79|10
1640860420000|2021-12-30 10:33:40|18837.75|18717.75|18835|18715|18837.75|18717.75|18835|18715|10
1640860430000|2021-12-30 10:33:50|18835.13|18715.13|18836.01|18716.01|18836.01|18716.01|18834.68|18714.68|8
1640860440000|2021-12-30 10:34:00|18836.02|18716.02|18837.86|18717.86|18837.86|18717.86|18835.74|18715.74|9
1640860450000|2021-12-30 10:34:10|18837.89|18717.89|18838.39|18718.39|18840|18720|18837.89|18717.89|10
1640860460000|2021-12-30 10:34:20|18838.12|18718.12|18837.06|18717.06|18838.13|18718.13|18837.06|18717.06|10
1640860470000|2021-12-30 10:34:30|18837.15|18717.15|18836.88|18716.88|18837.15|18717.15|18836.76|18716.76|8
1640860480000|2021-12-30 10:34:40|18836.84|18716.84|18836.38|18716.38|18836.84|18716.84|18836.2|18716.2|10
1640860490000|2021-12-30 10:34:50|18836.33|18716.33|18832.02|18712.02|18836.71|18716.71|18832.02|18712.02|9
1640860500000|2021-12-30 10:35:00|18831.89|18711.89|18828.56|18708.56|18831.89|18711.89|18828.56|18708.56|9
1640860510000|2021-12-30 10:35:10|18827.94|18707.94|18826.19|18706.19|18827.94|18707.94|18825.81|18705.81|10
1640860520000|2021-12-30 10:35:20|18825.14|18705.14|18824.21|18704.21|18825.14|18705.14|18823.46|18703.46|10
1640860530000|2021-12-30 10:35:30|18824.13|18704.13|18822.73|18702.73|18824.13|18704.13|18822.73|18702.73|10
1640860540000|2021-12-30 10:35:40|18822.65|18702.65|18818.05|18698.05|18822.65|18702.65|18818.05|18698.05|9
1640860550000|2021-12-30 10:35:50|18817.2|18697.2|18814.34|18694.34|18817.2|18697.2|18814.34|18694.34|10
1640860560000|2021-12-30 10:36:00|18814.99|18694.99|18810.74|18690.74|18814.99|18694.99|18810.59|18690.59|10
1640860570000|2021-12-30 10:36:10|18810.61|18690.61|18805.56|18685.56|18810.61|18690.61|18804.71|18684.71|10
1640860580000|2021-12-30 10:36:20|18805.6|18685.6|18805.15|18685.15|18805.96|18685.96|18804.59|18684.59|10
1640860590000|2021-12-30 10:36:30|18805.38|18685.38|18800.4|18680.4|18805.38|18685.38|18800.4|18680.4|10
1640860600000|2021-12-30 10:36:40|18800.05|18680.05|18798.09|18678.09|18800.05|18680.05|18798.04|18678.04|10
1640860610000|2021-12-30 10:36:50|18797.56|18677.56|18796.3|18676.3|18797.56|18677.56|18796.3|18676.3|10
1640860620000|2021-12-30 10:37:00|18795.91|18675.91|18794.58|18674.58|18795.91|18675.91|18794.5|18674.5|9
1640860630000|2021-12-30 10:37:10|18794.89|18674.89|18793.43|18673.43|18794.89|18674.89|18793.24|18673.24|10
1640860640000|2021-12-30 10:37:20|18793.21|18673.21|18791.2|18671.2|18793.21|18673.21|18790.68|18670.68|9
1640860650000|2021-12-30 10:37:30|18790.86|18670.86|18790.42|18670.42|18791.06|18671.06|18790.22|18670.22|9
1640860660000|2021-12-30 10:37:40|18790.23|18670.23|18790.68|18670.68|18790.68|18670.68|18789.61|18669.61|9
1640860670000|2021-12-30 10:37:50|18791.08|18671.08|18792.88|18672.88|18792.88|18672.88|18790.69|18670.69|10
1640860680000|2021-12-30 10:38:00|18793.28|18673.28|18796.4|18676.4|18796.4|18676.4|18793.28|18673.28|10
1640860690000|2021-12-30 10:38:10|18795.75|18675.75|18796.37|18676.37|18796.37|18676.37|18794.93|18674.93|10
1640860700000|2021-12-30 10:38:20|18795.86|18675.86|18799.91|18679.91|18799.91|18679.91|18795.86|18675.86|9
1640860710000|2021-12-30 10:38:30|18799.75|18679.75|18798.35|18678.35|18799.75|18679.75|18798.35|18678.35|10
1640860720000|2021-12-30 10:38:40|18797.87|18677.87|18795.46|18675.46|18797.87|18677.87|18795.32|18675.32|9
1640860730000|2021-12-30 10:38:50|18795.22|18675.22|18793.75|18673.75|18796.22|18676.22|18793.75|18673.75|9
1640860740000|2021-12-30 10:39:00|18794.08|18674.08|18793.53|18673.53|18794.08|18674.08|18792.83|18672.83|9
1640860750000|2021-12-30 10:39:10|18792.9|18672.9|18790.06|18670.06|18792.9|18672.9|18790.06|18670.06|10
1640860760000|2021-12-30 10:39:20|18790.36|18670.36|18788.36|18668.36|18790.39|18670.39|18788.36|18668.36|10
1640860770000|2021-12-30 10:39:30|18788.5|18668.5|18787.9|18667.9|18788.5|18668.5|18787.6|18667.6|10
1640860780000|2021-12-30 10:39:40|18788.24|18668.24|18791.33|18671.33|18791.33|18671.33|18788.24|18668.24|8
1640860790000|2021-12-30 10:39:50|18791.57|18671.57|18796.46|18676.46|18796.46|18676.46|18791.57|18671.57|10
1640860800000|2021-12-30 10:40:00|18797.12|18677.12|18798.7|18678.7|18798.7|18678.7|18797.12|18677.12|9
1640860810000|2021-12-30 10:40:10|18798.77|18678.77|18798.86|18678.86|18799.82|18679.82|18798.77|18678.77|9
1640860820000|2021-12-30 10:40:20|18797.99|18677.99|18795.84|18675.84|18797.99|18677.99|18795.76|18675.76|10
1640860830000|2021-12-30 10:40:30|18795.78|18675.78|18794.99|18674.99|18795.79|18675.79|18794.99|18674.99|8
1640860840000|2021-12-30 10:40:40|18795.75|18675.75|18794.95|18674.95|18795.75|18675.75|18794.95|18674.95|10
1640860850000|2021-12-30 10:40:50|18795.04|18675.04|18796.82|18676.82|18796.82|18676.82|18794.49|18674.49|10
1640860860000|2021-12-30 10:41:00|18797.2|18677.2|18803.58|18683.58|18803.58|18683.58|18797.2|18677.2|10
1640860870000|2021-12-30 10:41:10|18803.69|18683.69|18805.72|18685.72|18805.72|18685.72|18803.44|18683.44|10
1640860880000|2021-12-30 10:41:20|18805|18685|18804.86|18684.86|18805.3|18685.3|18804.86|18684.86|9
1640860890000|2021-12-30 10:41:30|18804.76|18684.76|18806.12|18686.12|18806.62|18686.62|18804.54|18684.54|9
1640860900000|2021-12-30 10:41:40|18806.36|18686.36|18808.04|18688.04|18808.88|18688.88|18806.36|18686.36|10
1640860910000|2021-12-30 10:41:50|18808.14|18688.14|18806.77|18686.77|18808.54|18688.54|18806.77|18686.77|10
1640860920000|2021-12-30 10:42:00|18806.51|18686.51|18804.6|18684.6|18806.51|18686.51|18804.6|18684.6|10
1640860930000|2021-12-30 10:42:10|18804.26|18684.26|18803.35|18683.35|18804.26|18684.26|18802.95|18682.95|10
1640860940000|2021-12-30 10:42:20|18803.16|18683.16|18803.42|18683.42|18803.51|18683.51|18803.03|18683.03|9
1640860950000|2021-12-30 10:42:30|18802.88|18682.88|18801.8|18681.8|18802.88|18682.88|18801.77|18681.77|10
1640860960000|2021-12-30 10:42:40|18801.95|18681.95|18801.25|18681.25|18802.26|18682.26|18801.25|18681.25|9
1640860970000|2021-12-30 10:42:50|18800.81|18680.81|18796.41|18676.41|18800.81|18680.81|18796.41|18676.41|9
1640860980000|2021-12-30 10:43:00|18796.82|18676.82|18797.49|18677.49|18797.49|18677.49|18796.53|18676.53|8
1640860990000|2021-12-30 10:43:10|18797.39|18677.39|18799.77|18679.77|18799.77|18679.77|18797.39|18677.39|9
1640861000000|2021-12-30 10:43:20|18799.85|18679.85|18800.31|18680.31|18800.47|18680.47|18799.85|18679.85|8
1640861010000|2021-12-30 10:43:30|18801.63|18681.63|18804.03|18684.03|18804.03|18684.03|18801.63|18681.63|9
1640861020000|2021-12-30 10:43:40|18804.06|18684.06|18805.8|18685.8|18805.98|18685.98|18804.06|18684.06|9
1640861030000|2021-12-30 10:43:50|18806.39|18686.39|18804.98|18684.98|18806.45|18686.45|18804.89|18684.89|10
1640861040000|2021-12-30 10:44:00|18805.07|18685.07|18804.7|18684.7|18805.18|18685.18|18804.59|18684.59|10
1640861050000|2021-12-30 10:44:10|18804.63|18684.63|18804.73|18684.73|18804.92|18684.92|18804.6|18684.6|9
1640861060000|2021-12-30 10:44:20|18804.49|18684.49|18804.93|18684.93|18804.93|18684.93|18804.3|18684.3|7
1640861070000|2021-12-30 10:44:30|18804.83|18684.83|18804.72|18684.72|18804.91|18684.91|18804.72|18684.72|8
1640861080000|2021-12-30 10:44:40|18804.78|18684.78|18804.32|18684.32|18804.78|18684.78|18804.16|18684.16|9
1640861090000|2021-12-30 10:44:50|18804.19|18684.19|18808.69|18688.69|18808.69|18688.69|18804.19|18684.19|10
1640861100000|2021-12-30 10:45:00|18809.58|18689.58|18809.21|18689.21|18810.1|18690.1|18809.06|18689.06|9
1640861110000|2021-12-30 10:45:10|18809.26|18689.26|18810.36|18690.36|18810.7|18690.7|18809.26|18689.26|9
1640861120000|2021-12-30 10:45:20|18810.41|18690.41|18809.41|18689.41|18810.73|18690.73|18809.41|18689.41|10
1640861130000|2021-12-30 10:45:30|18809.29|18689.29|18809.2|18689.2|18809.41|18689.41|18809.2|18689.2|5
1640861140000|2021-12-30 10:45:40|18809.23|18689.23|18805.78|18685.78|18809.23|18689.23|18805.78|18685.78|10
1640861150000|2021-12-30 10:45:50|18805.48|18685.48|18806.17|18686.17|18806.35|18686.35|18805.48|18685.48|9
1640861160000|2021-12-30 10:46:00|18806.12|18686.12|18805.74|18685.74|18806.12|18686.12|18805.12|18685.12|10
1640861170000|2021-12-30 10:46:10|18805.94|18685.94|18808.26|18688.26|18808.38|18688.38|18805.94|18685.94|10
1640861180000|2021-12-30 10:46:20|18809.2|18689.2|18811.94|18691.94|18811.94|18691.94|18809.2|18689.2|9
1640861190000|2021-12-30 10:46:30|18812.68|18692.68|18812.58|18692.58|18812.68|18692.68|18812.42|18692.42|7
1640861200000|2021-12-30 10:46:40|18812.75|18692.75|18818.76|18698.76|18818.76|18698.76|18812.75|18692.75|10
1640861210000|2021-12-30 10:46:50|18818.79|18698.79|18819.5|18699.5|18819.5|18699.5|18818.79|18698.79|10
1640861220000|2021-12-30 10:47:00|18819.46|18699.46|18823.09|18703.09|18823.09|18703.09|18819.38|18699.38|10
1640861230000|2021-12-30 10:47:10|18823.34|18703.34|18826.98|18706.98|18826.98|18706.98|18823.34|18703.34|10
1640861240000|2021-12-30 10:47:20|18827.48|18707.48|18825.48|18705.48|18827.71|18707.71|18825.48|18705.48|10
1640861250000|2021-12-30 10:47:30|18824.96|18704.96|18821.63|18701.63|18824.96|18704.96|18821.63|18701.63|10
1640861260000|2021-12-30 10:47:40|18821.56|18701.56|18820.9|18700.9|18821.88|18701.88|18820.8|18700.8|10
1640861270000|2021-12-30 10:47:50|18819.94|18699.94|18820.17|18700.17|18820.23|18700.23|18819.74|18699.74|10
1640861280000|2021-12-30 10:48:00|18820.61|18700.61|18817.62|18697.62|18820.61|18700.61|18817.62|18697.62|8
1640861290000|2021-12-30 10:48:10|18817.42|18697.42|18821.66|18701.66|18821.67|18701.67|18817.42|18697.42|10
1640861300000|2021-12-30 10:48:20|18821.74|18701.74|18823.97|18703.97|18823.97|18703.97|18821.74|18701.74|10
1640861310000|2021-12-30 10:48:30|18824.08|18704.08|18825.06|18705.06|18825.07|18705.07|18824.04|18704.04|10
1640861320000|2021-12-30 10:48:40|18825.54|18705.54|18827.47|18707.47|18827.56|18707.56|18825.54|18705.54|10
1640861330000|2021-12-30 10:48:50|18827.64|18707.64|18828.31|18708.31|18828.31|18708.31|18827.64|18707.64|9
1640861340000|2021-12-30 10:49:00|18828.19|18708.19|18828.5|18708.5|18828.5|18708.5|18828.06|18708.06|10
1640861350000|2021-12-30 10:49:10|18828.52|18708.52|18828.27|18708.27|18828.63|18708.63|18828.1|18708.1|10
1640861360000|2021-12-30 10:49:20|18828.31|18708.31|18826.68|18706.68|18828.31|18708.31|18826.67|18706.67|10
1640861370000|2021-12-30 10:49:30|18826.59|18706.59|18826.93|18706.93|18827.02|18707.02|18826.18|18706.18|7
1640861380000|2021-12-30 10:49:40|18827.14|18707.14|18830.91|18710.91|18830.91|18710.91|18827.09|18707.09|10
1640861390000|2021-12-30 10:49:50|18831.9|18711.9|18833.95|18713.95|18833.95|18713.95|18831.9|18711.9|10
1640861400000|2021-12-30 10:50:00|18834.22|18714.22|18838.57|18718.57|18838.82|18718.82|18834.22|18714.22|10
1640861410000|2021-12-30 10:50:10|18838.81|18718.81|18840.78|18720.78|18840.78|18720.78|18838.81|18718.81|10
1640861420000|2021-12-30 10:50:20|18841.32|18721.32|18844.83|18724.83|18844.83|18724.83|18841.32|18721.32|9
1640861430000|2021-12-30 10:50:30|18844.82|18724.82|18845.77|18725.77|18845.77|18725.77|18844.36|18724.36|10
1640861440000|2021-12-30 10:50:40|18846.4|18726.4|18847.5|18727.5|18848.1|18728.1|18846.4|18726.4|10
1640861450000|2021-12-30 10:50:50|18848.17|18728.17|18849|18729|18849.29|18729.29|18848.17|18728.17|10
1640861460000|2021-12-30 10:51:00|18848.73|18728.73|18849.11|18729.11|18849.21|18729.21|18848.58|18728.58|9
1640861470000|2021-12-30 10:51:10|18849.42|18729.42|18848.35|18728.35|18849.49|18729.49|18848.35|18728.35|9
1640861480000|2021-12-30 10:51:20|18848.1|18728.1|18846.18|18726.18|18848.15|18728.15|18846.1|18726.1|10
1640861490000|2021-12-30 10:51:30|18845.89|18725.89|18844.62|18724.62|18845.89|18725.89|18844.62|18724.62|9
1640861500000|2021-12-30 10:51:40|18844.51|18724.51|18844.65|18724.65|18845.1|18725.1|18844.51|18724.51|9
1640861510000|2021-12-30 10:51:50|18844.63|18724.63|18847.74|18727.74|18847.74|18727.74|18844.63|18724.63|8
1640861520000|2021-12-30 10:52:00|18848.55|18728.55|18852.25|18732.25|18852.28|18732.28|18848.55|18728.55|8
1640861530000|2021-12-30 10:52:10|18852.76|18732.76|18855.66|18735.66|18855.66|18735.66|18852.76|18732.76|10
1640861540000|2021-12-30 10:52:20|18855.61|18735.61|18859.21|18739.21|18859.21|18739.21|18855.61|18735.61|10
1640861550000|2021-12-30 10:52:30|18859.61|18739.61|18859.37|18739.37|18859.74|18739.74|18858.85|18738.85|10
1640861560000|2021-12-30 10:52:40|18860.06|18740.06|18860.9|18740.9|18860.9|18740.9|18859.88|18739.88|10
1640861570000|2021-12-30 10:52:50|18860.61|18740.61|18860.43|18740.43|18860.61|18740.61|18860.39|18740.39|8
1640861580000|2021-12-30 10:53:00|18860.67|18740.67|18860.1|18740.1|18860.67|18740.67|18860.1|18740.1|9
1640861590000|2021-12-30 10:53:10|18859.99|18739.99|18860.29|18740.29|18860.29|18740.29|18859.41|18739.41|9
1640861600000|2021-12-30 10:53:20|18860.11|18740.11|18860.86|18740.86|18860.99|18740.99|18860.11|18740.11|9
1640861610000|2021-12-30 10:53:30|18861.33|18741.33|18861.53|18741.53|18861.55|18741.55|18861.23|18741.23|8
1640861620000|2021-12-30 10:53:40|18862.29|18742.29|18863.97|18743.97|18863.97|18743.97|18862.26|18742.26|9
1640861630000|2021-12-30 10:53:50|18863.55|18743.55|18865.38|18745.38|18865.38|18745.38|18863.55|18743.55|7
1640861640000|2021-12-30 10:54:00|18865.4|18745.4|18865.1|18745.1|18865.4|18745.4|18865|18745|9
1640861650000|2021-12-30 10:54:10|18865.51|18745.51|18865.42|18745.42|18866|18746|18865.42|18745.42|8
1640861660000|2021-12-30 10:54:20|18865.17|18745.17|18866.2|18746.2|18866.2|18746.2|18864.61|18744.61|10
1640861670000|2021-12-30 10:54:30|18866.32|18746.32|18867.76|18747.76|18867.76|18747.76|18866.17|18746.17|9
1640861680000|2021-12-30 10:54:40|18867.8|18747.8|18867.97|18747.97|18868.22|18748.22|18867.8|18747.8|8
1640861690000|2021-12-30 10:54:50|18868.11|18748.11|18867.25|18747.25|18868.12|18748.12|18867.18|18747.18|8
1640861700000|2021-12-30 10:55:00|18866.89|18746.89|18865.35|18745.35|18866.89|18746.89|18864.98|18744.98|10
1640861710000|2021-12-30 10:55:10|18865.24|18745.24|18865.98|18745.98|18865.98|18745.98|18865.01|18745.01|10
1640861720000|2021-12-30 10:55:20|18866.12|18746.12|18864.36|18744.36|18866.2|18746.2|18864.02|18744.02|10
1640861730000|2021-12-30 10:55:30|18864.7|18744.7|18862.52|18742.52|18864.72|18744.72|18862.52|18742.52|10
1640861740000|2021-12-30 10:55:40|18861.86|18741.86|18859.61|18739.61|18861.86|18741.86|18859.61|18739.61|10
1640861750000|2021-12-30 10:55:50|18860|18740|18863.92|18743.92|18863.92|18743.92|18859.58|18739.58|10
1640861760000|2021-12-30 10:56:00|18864.61|18744.61|18867.25|18747.25|18867.45|18747.45|18864.61|18744.61|10
1640861770000|2021-12-30 10:56:10|18867.68|18747.68|18869.35|18749.35|18869.35|18749.35|18867.68|18747.68|10
1640861780000|2021-12-30 10:56:20|18869.65|18749.65|18870.68|18750.68|18871.33|18751.33|18869.65|18749.65|9
1640861790000|2021-12-30 10:56:30|18870.59|18750.59|18870.45|18750.45|18870.77|18750.77|18869.95|18749.95|8
1640861800000|2021-12-30 10:56:40|18870.48|18750.48|18869.98|18749.98|18870.48|18750.48|18869.75|18749.75|9
1640861810000|2021-12-30 10:56:50|18870.06|18750.06|18870.2|18750.2|18870.37|18750.37|18870.06|18750.06|9
1640861820000|2021-12-30 10:57:00|18870.88|18750.88|18869.8|18749.8|18870.88|18750.88|18869.65|18749.65|10
1640861830000|2021-12-30 10:57:10|18869.75|18749.75|18870.24|18750.24|18870.51|18750.51|18869.75|18749.75|10
1640861840000|2021-12-30 10:57:20|18870.29|18750.29|18870.24|18750.24|18870.49|18750.49|18870.15|18750.15|9
1640861850000|2021-12-30 10:57:30|18870.39|18750.39|18869.37|18749.37|18870.44|18750.44|18869.37|18749.37|9
1640861860000|2021-12-30 10:57:40|18869.41|18749.41|18869.65|18749.65|18869.65|18749.65|18869.07|18749.07|9
1640861870000|2021-12-30 10:57:50|18869.87|18749.87|18871.99|18751.99|18871.99|18751.99|18869.87|18749.87|10
1640861880000|2021-12-30 10:58:00|18871.88|18751.88|18873.77|18753.77|18873.77|18753.77|18871.88|18751.88|10
1640861890000|2021-12-30 10:58:10|18873.97|18753.97|18876.7|18756.7|18877.19|18757.19|18873.97|18753.97|10
1640861900000|2021-12-30 10:58:20|18876.67|18756.67|18873.32|18753.32|18876.67|18756.67|18873.32|18753.32|10
1640861910000|2021-12-30 10:58:30|18873.24|18753.24|18874.69|18754.69|18875.18|18755.18|18872.83|18752.83|10
1640861920000|2021-12-30 10:58:40|18874.64|18754.64|18875.94|18755.94|18876.48|18756.48|18874.64|18754.64|10
1640861930000|2021-12-30 10:58:50|18875.97|18755.97|18877.73|18757.73|18877.73|18757.73|18875.97|18755.97|10
1640861940000|2021-12-30 10:59:00|18878.09|18758.09|18877.43|18757.43|18878.88|18758.88|18877.43|18757.43|10
1640861950000|2021-12-30 10:59:10|18877.27|18757.27|18876.86|18756.86|18877.8|18757.8|18876.74|18756.74|9
1640861960000|2021-12-30 10:59:20|18876.77|18756.77|18876.93|18756.93|18877.17|18757.17|18876.77|18756.77|10
1640861970000|2021-12-30 10:59:30|18876.98|18756.98|18877.69|18757.69|18877.84|18757.84|18876.98|18756.98|10
1640861980000|2021-12-30 10:59:40|18877.71|18757.71|18878.59|18758.59|18878.94|18758.94|18877.71|18757.71|10
1640861990000|2021-12-30 10:59:50|18878.43|18758.43|18879.02|18759.02|18879.02|18759.02|18878.24|18758.24|10
1640862000000|2021-12-30 11:00:00|18878.69|18758.69|18878.14|18758.14|18878.69|18758.69|18877.96|18757.96|10
1640862010000|2021-12-30 11:00:10|18877.15|18757.15|18877.37|18757.37|18877.9|18757.9|18877.15|18757.15|9
1640862020000|2021-12-30 11:00:20|18877.27|18757.27|18878.71|18758.71|18878.71|18758.71|18876|18756|10
1640862030000|2021-12-30 11:00:30|18879.99|18759.99|18884.65|18764.65|18884.65|18764.65|18879.99|18759.99|10
1640862040000|2021-12-30 11:00:40|18885.7|18765.7|18887.17|18767.17|18887.51|18767.51|18885.7|18765.7|10
1640862050000|2021-12-30 11:00:50|18887.65|18767.65|18888.01|18768.01|18888.01|18768.01|18887.53|18767.53|10
1640862060000|2021-12-30 11:01:00|18887.98|18767.98|18886.39|18766.39|18888.02|18768.02|18885.58|18765.58|9
1640862070000|2021-12-30 11:01:10|18886.65|18766.65|18885.26|18765.26|18886.65|18766.65|18884.75|18764.75|10
1640862080000|2021-12-30 11:01:20|18885.07|18765.07|18887.39|18767.39|18887.39|18767.39|18885.07|18765.07|10
1640862090000|2021-12-30 11:01:30|18887.89|18767.89|18889.04|18769.04|18889.04|18769.04|18887.78|18767.78|10
1640862100000|2021-12-30 11:01:40|18889.18|18769.18|18890.17|18770.17|18890.17|18770.17|18889.17|18769.17|10
1640862110000|2021-12-30 11:01:50|18890.36|18770.36|18891.18|18771.18|18891.18|18771.18|18890.36|18770.36|10
1640862120000|2021-12-30 11:02:00|18891.75|18771.75|18897.03|18777.03|18897.03|18777.03|18891.75|18771.75|10
1640862130000|2021-12-30 11:02:10|18897.67|18777.67|18897.06|18777.06|18897.67|18777.67|18896.89|18776.89|10
1640862140000|2021-12-30 11:02:20|18897.51|18777.51|18896.82|18776.82|18897.56|18777.56|18896.78|18776.78|10
1640862150000|2021-12-30 11:02:30|18896.03|18776.03|18895.77|18775.77|18896.19|18776.19|18895.57|18775.57|9
1640862160000|2021-12-30 11:02:40|18895.24|18775.24|18896.44|18776.44|18896.44|18776.44|18895.2|18775.2|10
1640862170000|2021-12-30 11:02:50|18896.66|18776.66|18897.52|18777.52|18897.63|18777.63|18896.53|18776.53|10
1640862180000|2021-12-30 11:03:00|18897.48|18777.48|18897.53|18777.53|18898.1|18778.1|18897.17|18777.17|10
1640862190000|2021-12-30 11:03:10|18897.37|18777.37|18897.95|18777.95|18898.17|18778.17|18897.06|18777.06|10
1640862200000|2021-12-30 11:03:20|18897.79|18777.79|18897.66|18777.66|18898.07|18778.07|18897.66|18777.66|10
1640862210000|2021-12-30 11:03:30|18897.73|18777.73|18898.44|18778.44|18898.44|18778.44|18897.21|18777.21|9
1640862220000|2021-12-30 11:03:40|18898.76|18778.76|18899.64|18779.64|18899.64|18779.64|18898.76|18778.76|10
1640862230000|2021-12-30 11:03:50|18900.31|18780.31|18902.19|18782.19|18902.33|18782.33|18900.31|18780.31|8
1640862240000|2021-12-30 11:04:00|18902.34|18782.34|18901.97|18781.97|18902.49|18782.49|18901.97|18781.97|7
1640862250000|2021-12-30 11:04:10|18901.69|18781.69|18904.4|18784.4|18904.4|18784.4|18901.69|18781.69|10
1640862260000|2021-12-30 11:04:20|18904.53|18784.53|18904.94|18784.94|18905.23|18785.23|18903.71|18783.71|10
1640862270000|2021-12-30 11:04:30|18904.75|18784.75|18903.16|18783.16|18904.78|18784.78|18903.16|18783.16|10
1640862280000|2021-12-30 11:04:40|18902.91|18782.91|18902.5|18782.5|18903.32|18783.32|18902.5|18782.5|9
1640862290000|2021-12-30 11:04:50|18902.81|18782.81|18900.29|18780.29|18902.84|18782.84|18900.29|18780.29|10
1640862300000|2021-12-30 11:05:00|18898.64|18778.64|18899.6|18779.6|18899.6|18779.6|18897.9|18777.9|10
1640862310000|2021-12-30 11:05:10|18900.36|18780.36|18900.9|18780.9|18900.97|18780.97|18900.09|18780.09|10
1640862320000|2021-12-30 11:05:20|18900.77|18780.77|18902.03|18782.03|18902.03|18782.03|18900.77|18780.77|9
1640862330000|2021-12-30 11:05:30|18901.5|18781.5|18902.22|18782.22|18903.33|18783.33|18901.49|18781.49|10
1640862340000|2021-12-30 11:05:40|18902.17|18782.17|18900.79|18780.79|18902.9|18782.9|18900.69|18780.69|9
1640862350000|2021-12-30 11:05:50|18900.7|18780.7|18898.57|18778.57|18900.7|18780.7|18898.28|18778.28|10
1640862360000|2021-12-30 11:06:00|18898.43|18778.43|18898.78|18778.78|18899.54|18779.54|18897.44|18777.44|9
1640862370000|2021-12-30 11:06:10|18898.29|18778.29|18898.9|18778.9|18898.9|18778.9|18897.93|18777.93|9
1640862380000|2021-12-30 11:06:20|18898.99|18778.99|18899.42|18779.42|18899.66|18779.66|18898.72|18778.72|8
1640862390000|2021-12-30 11:06:30|18898.74|18778.74|18896.88|18776.88|18898.79|18778.79|18896.88|18776.88|10
1640862400000|2021-12-30 11:06:40|18896.69|18776.69|18897.39|18777.39|18897.45|18777.45|18896.69|18776.69|9
1640862410000|2021-12-30 11:06:50|18897.46|18777.46|18897.14|18777.14|18897.91|18777.91|18897.14|18777.14|9
1640862420000|2021-12-30 11:07:00|18897.29|18777.29|18897.17|18777.17|18897.82|18777.82|18897.17|18777.17|9
1640862430000|2021-12-30 11:07:10|18897.27|18777.27|18895.86|18775.86|18897.43|18777.43|18895.18|18775.18|10
1640862440000|2021-12-30 11:07:20|18896.21|18776.21|18895.47|18775.47|18896.21|18776.21|18895.32|18775.32|10
1640862450000|2021-12-30 11:07:30|18895.85|18775.85|18897.24|18777.24|18897.24|18777.24|18895.64|18775.64|9
1640862460000|2021-12-30 11:07:40|18897.26|18777.26|18898.18|18778.18|18898.2|18778.2|18897.26|18777.26|10
1640862470000|2021-12-30 11:07:50|18898.03|18778.03|18898.92|18778.92|18898.99|18778.99|18897.83|18777.83|10
1640862480000|2021-12-30 11:08:00|18899.08|18779.08|18899.65|18779.65|18899.65|18779.65|18899.08|18779.08|9
1640862490000|2021-12-30 11:08:10|18899.64|18779.64|18899.78|18779.78|18899.96|18779.96|18899.54|18779.54|9
1640862500000|2021-12-30 11:08:20|18899.88|18779.88|18900.22|18780.22|18900.6|18780.6|18899.74|18779.74|9
1640862510000|2021-12-30 11:08:30|18900.29|18780.29|18893.73|18773.73|18900.47|18780.47|18893.73|18773.73|10
1640862520000|2021-12-30 11:08:40|18892.95|18772.95|18882.85|18762.85|18892.95|18772.95|18882.85|18762.85|10
1640862530000|2021-12-30 11:08:50|18882.53|18762.53|18878.67|18758.67|18882.53|18762.53|18878.67|18758.67|10
1640862540000|2021-12-30 11:09:00|18878.58|18758.58|18876.22|18756.22|18878.58|18758.58|18876.22|18756.22|10
1640862550000|2021-12-30 11:09:10|18876.84|18756.84|18873.92|18753.92|18876.94|18756.94|18873.92|18753.92|10
1640862560000|2021-12-30 11:09:20|18873.27|18753.27|18868.35|18748.35|18873.27|18753.27|18867.96|18747.96|10
1640862570000|2021-12-30 11:09:30|18868.07|18748.07|18865.69|18745.69|18868.07|18748.07|18865.08|18745.08|10
1640862580000|2021-12-30 11:09:40|18865.72|18745.72|18864.66|18744.66|18865.72|18745.72|18864.54|18744.54|10
1640862590000|2021-12-30 11:09:50|18864.72|18744.72|18865.72|18745.72|18865.84|18745.84|18864.68|18744.68|10
1640862600000|2021-12-30 11:10:00|18865.83|18745.83|18865.7|18745.7|18867.33|18747.33|18865.7|18745.7|9
1640862610000|2021-12-30 11:10:10|18865.84|18745.84|18865.34|18745.34|18865.84|18745.84|18864.46|18744.46|10
1640862620000|2021-12-30 11:10:20|18865.3|18745.3|18863.5|18743.5|18865.51|18745.51|18863.5|18743.5|9
1640862630000|2021-12-30 11:10:30|18863.59|18743.59|18862.42|18742.42|18863.6|18743.6|18862.42|18742.42|9
1640862640000|2021-12-30 11:10:40|18862.11|18742.11|18861.6|18741.6|18862.11|18742.11|18861.55|18741.55|7
1640862650000|2021-12-30 11:10:50|18861.89|18741.89|18863.43|18743.43|18863.43|18743.43|18861.77|18741.77|9
1640862660000|2021-12-30 11:11:00|18863.49|18743.49|18862.32|18742.32|18863.56|18743.56|18862.22|18742.22|10
1640862670000|2021-12-30 11:11:10|18861.94|18741.94|18856.21|18736.21|18861.94|18741.94|18856.02|18736.02|10
1640862680000|2021-12-30 11:11:20|18854.81|18734.81|18850.24|18730.24|18854.81|18734.81|18850.24|18730.24|10
1640862690000|2021-12-30 11:11:30|18850.11|18730.11|18847.64|18727.64|18850.11|18730.11|18847.64|18727.64|10
1640862700000|2021-12-30 11:11:40|18847.44|18727.44|18848.01|18728.01|18848.16|18728.16|18847.25|18727.25|10
1640862710000|2021-12-30 11:11:50|18847.97|18727.97|18849.08|18729.08|18850.03|18730.03|18847.97|18727.97|10
1640862720000|2021-12-30 11:12:00|18849.37|18729.37|18848.69|18728.69|18849.74|18729.74|18848.69|18728.69|10
1640862730000|2021-12-30 11:12:10|18848.88|18728.88|18847.36|18727.36|18848.98|18728.98|18847.14|18727.14|10
1640862740000|2021-12-30 11:12:20|18847.6|18727.6|18847.89|18727.89|18847.89|18727.89|18847.27|18727.27|8
1640862750000|2021-12-30 11:12:30|18847.42|18727.42|18845.43|18725.43|18847.42|18727.42|18845.43|18725.43|8
1640862760000|2021-12-30 11:12:40|18845.09|18725.09|18844.57|18724.57|18845.09|18725.09|18844.44|18724.44|10
1640862770000|2021-12-30 11:12:50|18844.48|18724.48|18842.8|18722.8|18844.48|18724.48|18842.8|18722.8|9
1640862780000|2021-12-30 11:13:00|18842.79|18722.79|18843.18|18723.18|18844.65|18724.65|18842.79|18722.79|10
1640862790000|2021-12-30 11:13:10|18843.12|18723.12|18842.29|18722.29|18843.12|18723.12|18842.28|18722.28|10
1640862800000|2021-12-30 11:13:20|18842.59|18722.59|18845.56|18725.56|18845.56|18725.56|18842.59|18722.59|9
1640862810000|2021-12-30 11:13:30|18846.05|18726.05|18846.43|18726.43|18846.62|18726.62|18845.65|18725.65|9
1640862820000|2021-12-30 11:13:40|18846.28|18726.28|18846.23|18726.23|18846.28|18726.28|18845.75|18725.75|10
1640862830000|2021-12-30 11:13:50|18846.51|18726.51|18846.47|18726.47|18846.73|18726.73|18845.83|18725.83|9
1640862840000|2021-12-30 11:14:00|18846.57|18726.57|18848.31|18728.31|18848.31|18728.31|18846.53|18726.53|10
1640862850000|2021-12-30 11:14:10|18848.67|18728.67|18849.27|18729.27|18849.65|18729.65|18848.67|18728.67|10
1640862860000|2021-12-30 11:14:20|18849.59|18729.59|18848.27|18728.27|18849.59|18729.59|18848.24|18728.24|10
1640862870000|2021-12-30 11:14:30|18848.51|18728.51|18850.54|18730.54|18850.54|18730.54|18848.51|18728.51|10
1640862880000|2021-12-30 11:14:40|18849.58|18729.58|18849.55|18729.55|18849.68|18729.68|18849.25|18729.25|10
1640862890000|2021-12-30 11:14:50|18849.49|18729.49|18849.39|18729.39|18849.64|18729.64|18849.14|18729.14|9
1640862900000|2021-12-30 11:15:00|18849.32|18729.32|18847.86|18727.86|18849.32|18729.32|18847.12|18727.12|10
1640862910000|2021-12-30 11:15:10|18847.85|18727.85|18847.49|18727.49|18847.85|18727.85|18847.28|18727.28|10
1640862920000|2021-12-30 11:15:20|18847.13|18727.13|18846.41|18726.41|18847.13|18727.13|18846.39|18726.39|9
1640862930000|2021-12-30 11:15:30|18846.3|18726.3|18844.79|18724.79|18846.3|18726.3|18844.79|18724.79|10
1640862940000|2021-12-30 11:15:40|18844.11|18724.11|18838.86|18718.86|18844.11|18724.11|18838.84|18718.84|10
1640862950000|2021-12-30 11:15:50|18838.26|18718.26|18839.07|18719.07|18839.13|18719.13|18837.71|18717.71|10
1640862960000|2021-12-30 11:16:00|18839.39|18719.39|18844.15|18724.15|18844.15|18724.15|18839.39|18719.39|10
1640862970000|2021-12-30 11:16:10|18844.11|18724.11|18846.2|18726.2|18846.59|18726.59|18844.11|18724.11|10
1640862980000|2021-12-30 11:16:20|18846.27|18726.27|18849.52|18729.52|18849.53|18729.53|18846.27|18726.27|10
1640862990000|2021-12-30 11:16:30|18849.48|18729.48|18848.81|18728.81|18849.48|18729.48|18848.27|18728.27|10
1640863000000|2021-12-30 11:16:40|18848.69|18728.69|18847.62|18727.62|18848.69|18728.69|18847.62|18727.62|9
1640863010000|2021-12-30 11:16:50|18847.37|18727.37|18846.97|18726.97|18847.39|18727.39|18846.97|18726.97|9
1640863020000|2021-12-30 11:17:00|18846.91|18726.91|18848.61|18728.61|18848.71|18728.71|18846.91|18726.91|9
1640863030000|2021-12-30 11:17:10|18848.72|18728.72|18850.71|18730.71|18850.81|18730.81|18848.72|18728.72|10
1640863040000|2021-12-30 11:17:20|18851.26|18731.26|18851.93|18731.93|18851.93|18731.93|18851.26|18731.26|9
1640863050000|2021-12-30 11:17:30|18851.78|18731.78|18849.65|18729.65|18852.14|18732.14|18849.5|18729.5|10
1640863060000|2021-12-30 11:17:40|18849.61|18729.61|18850.76|18730.76|18850.84|18730.84|18849.61|18729.61|10
1640863070000|2021-12-30 11:17:50|18850.34|18730.34|18851.03|18731.03|18851.03|18731.03|18849.95|18729.95|10
1640863080000|2021-12-30 11:18:00|18851.3|18731.3|18854.12|18734.12|18854.12|18734.12|18851.3|18731.3|10
1640863090000|2021-12-30 11:18:10|18854.3|18734.3|18859.56|18739.56|18859.56|18739.56|18854.3|18734.3|10
1640863100000|2021-12-30 11:18:20|18859.41|18739.41|18860.29|18740.29|18860.29|18740.29|18859.41|18739.41|9
1640863110000|2021-12-30 11:18:30|18860.41|18740.41|18860.47|18740.47|18860.51|18740.51|18859.93|18739.93|10
1640863120000|2021-12-30 11:18:40|18860.33|18740.33|18860.39|18740.39|18860.39|18740.39|18860.21|18740.21|10
1640863130000|2021-12-30 11:18:50|18860.21|18740.21|18861.23|18741.23|18861.23|18741.23|18859.54|18739.54|9
1640863140000|2021-12-30 11:19:00|18861.17|18741.17|18862.57|18742.57|18862.72|18742.72|18861.17|18741.17|10
1640863150000|2021-12-30 11:19:10|18862.6|18742.6|18863.68|18743.68|18863.68|18743.68|18862.6|18742.6|10
1640863160000|2021-12-30 11:19:20|18863.9|18743.9|18863.7|18743.7|18864.04|18744.04|18863.47|18743.47|10
1640863170000|2021-12-30 11:19:30|18863.73|18743.73|18863.47|18743.47|18864.56|18744.56|18863.47|18743.47|10
1640863180000|2021-12-30 11:19:40|18862.74|18742.74|18859.18|18739.18|18862.74|18742.74|18859.18|18739.18|10
1640863190000|2021-12-30 11:19:50|18859.28|18739.28|18858.92|18738.92|18859.28|18739.28|18858.66|18738.66|10
1640863200000|2021-12-30 11:20:00|18859.34|18739.34|18860.41|18740.41|18860.73|18740.73|18859.34|18739.34|10
1640863210000|2021-12-30 11:20:10|18860.63|18740.63|18859.92|18739.92|18860.83|18740.83|18859.92|18739.92|10
1640863220000|2021-12-30 11:20:20|18859.86|18739.86|18858.66|18738.66|18859.86|18739.86|18858.5|18738.5|10
1640863230000|2021-12-30 11:20:30|18858.7|18738.7|18857.85|18737.85|18858.7|18738.7|18856.61|18736.61|10
1640863240000|2021-12-30 11:20:40|18857.86|18737.86|18857.46|18737.46|18857.86|18737.86|18857.13|18737.13|10
1640863250000|2021-12-30 11:20:50|18857.83|18737.83|18859|18739|18859.3|18739.3|18857.83|18737.83|10
1640863260000|2021-12-30 11:21:00|18859.06|18739.06|18859.78|18739.78|18859.78|18739.78|18858.78|18738.78|9
1640863270000|2021-12-30 11:21:10|18860.02|18740.02|18859.87|18739.87|18860.11|18740.11|18859.35|18739.35|10
1640863280000|2021-12-30 11:21:20|18859.5|18739.5|18858.83|18738.83|18859.5|18739.5|18858.39|18738.39|10
1640863290000|2021-12-30 11:21:30|18858.72|18738.72|18860.79|18740.79|18860.79|18740.79|18858.67|18738.67|10
1640863300000|2021-12-30 11:21:40|18860.65|18740.65|18862.31|18742.31|18862.31|18742.31|18860.65|18740.65|9
1640863310000|2021-12-30 11:21:50|18862.11|18742.11|18861.92|18741.92|18862.62|18742.62|18861.64|18741.64|10
1640863320000|2021-12-30 11:22:00|18862.05|18742.05|18866.59|18746.59|18866.59|18746.59|18861.79|18741.79|9
1640863330000|2021-12-30 11:22:10|18866.96|18746.96|18867.33|18747.33|18867.34|18747.34|18866.61|18746.61|9
1640863340000|2021-12-30 11:22:20|18867.37|18747.37|18866.85|18746.85|18867.94|18747.94|18866.82|18746.82|9
1640863350000|2021-12-30 11:22:30|18866.61|18746.61|18864.81|18744.81|18866.61|18746.61|18864.77|18744.77|10
1640863360000|2021-12-30 11:22:40|18865.65|18745.65|18866.66|18746.66|18866.66|18746.66|18865.41|18745.41|9
1640863370000|2021-12-30 11:22:50|18867.38|18747.38|18869.38|18749.38|18869.38|18749.38|18867.38|18747.38|10
1640863380000|2021-12-30 11:23:00|18868.89|18748.89|18867.77|18747.77|18868.89|18748.89|18867.77|18747.77|10
1640863390000|2021-12-30 11:23:10|18868.13|18748.13|18868.98|18748.98|18869.35|18749.35|18868.13|18748.13|9
1640863400000|2021-12-30 11:23:20|18868.95|18748.95|18870.39|18750.39|18870.39|18750.39|18868.87|18748.87|9
1640863410000|2021-12-30 11:23:30|18870.46|18750.46|18871.3|18751.3|18871.3|18751.3|18870.39|18750.39|9
1640863420000|2021-12-30 11:23:40|18871.11|18751.11|18871.48|18751.48|18871.86|18751.86|18871.11|18751.11|9
1640863430000|2021-12-30 11:23:50|18871.59|18751.59|18870.41|18750.41|18871.59|18751.59|18870.13|18750.13|8
1640863440000|2021-12-30 11:24:00|18870.52|18750.52|18872.83|18752.83|18872.83|18752.83|18870.52|18750.52|10
1640863450000|2021-12-30 11:24:10|18873.05|18753.05|18877.38|18757.38|18877.38|18757.38|18873.05|18753.05|10
1640863460000|2021-12-30 11:24:20|18877.28|18757.28|18881.87|18761.87|18881.87|18761.87|18877.28|18757.28|8
1640863470000|2021-12-30 11:24:30|18882.35|18762.35|18883.62|18763.62|18883.94|18763.94|18882.35|18762.35|10
1640863480000|2021-12-30 11:24:40|18884.44|18764.44|18883.78|18763.78|18884.91|18764.91|18883.78|18763.78|9
1640863490000|2021-12-30 11:24:50|18883.7|18763.7|18882.76|18762.76|18883.96|18763.96|18882.73|18762.73|10
1640863500000|2021-12-30 11:25:00|18882.99|18762.99|18883.36|18763.36|18883.64|18763.64|18882.84|18762.84|10
1640863510000|2021-12-30 11:25:10|18883.51|18763.51|18884.26|18764.26|18885.2|18765.2|18883.26|18763.26|9
1640863520000|2021-12-30 11:25:20|18884.18|18764.18|18885.82|18765.82|18885.82|18765.82|18884.18|18764.18|9
1640863530000|2021-12-30 11:25:30|18885.61|18765.61|18884.02|18764.02|18885.61|18765.61|18884.02|18764.02|10
1640863540000|2021-12-30 11:25:40|18883.78|18763.78|18884.85|18764.85|18884.97|18764.97|18883.71|18763.71|10
1640863550000|2021-12-30 11:25:50|18883.73|18763.73|18885.36|18765.36|18885.85|18765.85|18883.73|18763.73|10
1640863560000|2021-12-30 11:26:00|18885.33|18765.33|18885.79|18765.79|18886.22|18766.22|18885.01|18765.01|10
1640863570000|2021-12-30 11:26:10|18886.14|18766.14|18886.57|18766.57|18886.57|18766.57|18885.69|18765.69|10
1640863580000|2021-12-30 11:26:20|18886.8|18766.8|18888.25|18768.25|18889.18|18769.18|18886.8|18766.8|9
1640863590000|2021-12-30 11:26:30|18888.34|18768.34|18888.38|18768.38|18888.91|18768.91|18888.34|18768.34|10
1640863600000|2021-12-30 11:26:40|18888.51|18768.51|18886.01|18766.01|18888.78|18768.78|18886.01|18766.01|10
1640863610000|2021-12-30 11:26:50|18886.29|18766.29|18887.97|18767.97|18888.33|18768.33|18886.29|18766.29|10
1640863620000|2021-12-30 11:27:00|18887.94|18767.94|18888.02|18768.02|18888.13|18768.13|18887.36|18767.36|9
1640863630000|2021-12-30 11:27:10|18887.92|18767.92|18888.42|18768.42|18888.65|18768.65|18887.89|18767.89|9
1640863640000|2021-12-30 11:27:20|18888.36|18768.36|18888.42|18768.42|18889.03|18769.03|18888.36|18768.36|10
1640863650000|2021-12-30 11:27:30|18888.41|18768.41|18889.76|18769.76|18889.76|18769.76|18888.41|18768.41|10
1640863660000|2021-12-30 11:27:40|18890.91|18770.91|18894.9|18774.9|18894.99|18774.99|18890.91|18770.91|10
1640863670000|2021-12-30 11:27:50|18895.06|18775.06|18898.84|18778.84|18898.84|18778.84|18895.06|18775.06|10
1640863680000|2021-12-30 11:28:00|18898.97|18778.97|18900.69|18780.69|18900.69|18780.69|18898.97|18778.97|10
1640863690000|2021-12-30 11:28:10|18900.56|18780.56|18900.97|18780.97|18901.08|18781.08|18900.56|18780.56|9
1640863700000|2021-12-30 11:28:20|18901.06|18781.06|18900.57|18780.57|18901.06|18781.06|18900.22|18780.22|10
1640863710000|2021-12-30 11:28:30|18900.6|18780.6|18900.28|18780.28|18900.6|18780.6|18900.26|18780.26|9
1640863720000|2021-12-30 11:28:40|18900.23|18780.23|18900.8|18780.8|18900.8|18780.8|18900.01|18780.01|9
1640863730000|2021-12-30 11:28:50|18901.07|18781.07|18902.47|18782.47|18902.47|18782.47|18901.01|18781.01|9
1640863740000|2021-12-30 11:29:00|18902.58|18782.58|18905.4|18785.4|18905.4|18785.4|18902.58|18782.58|10
1640863750000|2021-12-30 11:29:10|18905.45|18785.45|18903.01|18783.01|18905.45|18785.45|18903.01|18783.01|10
1640863760000|2021-12-30 11:29:20|18902.89|18782.89|18904.08|18784.08|18904.08|18784.08|18902.26|18782.26|10
1640863770000|2021-12-30 11:29:30|18904.36|18784.36|18904.41|18784.41|18904.69|18784.69|18904.21|18784.21|10
1640863780000|2021-12-30 11:29:40|18904.19|18784.19|18904.42|18784.42|18904.42|18784.42|18903.93|18783.93|10
1640863790000|2021-12-30 11:29:50|18904.58|18784.58|18905.1|18785.1|18905.1|18785.1|18904.58|18784.58|10
1640863800000|2021-12-30 11:30:00|18905.67|18785.67|18907.04|18787.04|18907.07|18787.07|18905.48|18785.48|9
1640863810000|2021-12-30 11:30:10|18907.02|18787.02|18907.42|18787.42|18908.24|18788.24|18907.02|18787.02|10
1640863820000|2021-12-30 11:30:20|18907.39|18787.39|18904.9|18784.9|18907.39|18787.39|18904.84|18784.84|10
1640863830000|2021-12-30 11:30:30|18904.99|18784.99|18901.28|18781.28|18905.96|18785.96|18901.28|18781.28|10
1640863840000|2021-12-30 11:30:40|18901.33|18781.33|18900.75|18780.75|18901.33|18781.33|18899.8|18779.8|10
1640863850000|2021-12-30 11:30:50|18900.74|18780.74|18902.41|18782.41|18902.41|18782.41|18900.73|18780.73|10
1640863860000|2021-12-30 11:31:00|18902.63|18782.63|18904.33|18784.33|18904.43|18784.43|18902.63|18782.63|9
1640863870000|2021-12-30 11:31:10|18904.34|18784.34|18907.07|18787.07|18907.07|18787.07|18904.34|18784.34|10
1640863880000|2021-12-30 11:31:20|18907.05|18787.05|18906.81|18786.81|18907.83|18787.83|18906.77|18786.77|10
1640863890000|2021-12-30 11:31:30|18906.65|18786.65|18906.48|18786.48|18906.83|18786.83|18906.41|18786.41|8
1640863900000|2021-12-30 11:31:40|18906.15|18786.15|18907.25|18787.25|18907.25|18787.25|18906.15|18786.15|8
1640863910000|2021-12-30 11:31:50|18907.36|18787.36|18907.86|18787.86|18908.08|18788.08|18907.36|18787.36|8
1640863920000|2021-12-30 11:32:00|18907.99|18787.99|18906.86|18786.86|18908.03|18788.03|18906.86|18786.86|10
1640863930000|2021-12-30 11:32:10|18906.98|18786.98|18907.74|18787.74|18907.78|18787.78|18906.98|18786.98|9
1640863940000|2021-12-30 11:32:20|18907.76|18787.76|18906.52|18786.52|18907.76|18787.76|18906.46|18786.46|9
1640863950000|2021-12-30 11:32:30|18906.57|18786.57|18905.41|18785.41|18906.59|18786.59|18905.41|18785.41|10
1640863960000|2021-12-30 11:32:40|18905.79|18785.79|18909.05|18789.05|18909.05|18789.05|18905.65|18785.65|10
1640863970000|2021-12-30 11:32:50|18909.17|18789.17|18915.24|18795.24|18915.24|18795.24|18909.17|18789.17|10
1640863980000|2021-12-30 11:33:00|18917.12|18797.12|18920.57|18800.57|18920.57|18800.57|18917.12|18797.12|10
1640863990000|2021-12-30 11:33:10|18920.13|18800.13|18921.66|18801.66|18921.66|18801.66|18920.13|18800.13|10
1640864000000|2021-12-30 11:33:20|18922.02|18802.02|18923.49|18803.49|18923.6|18803.6|18922.02|18802.02|9
1640864010000|2021-12-30 11:33:30|18923.5|18803.5|18924.82|18804.82|18924.82|18804.82|18923.5|18803.5|9
1640864020000|2021-12-30 11:33:40|18924.75|18804.75|18924.21|18804.21|18924.9|18804.9|18924.21|18804.21|10
1640864030000|2021-12-30 11:33:50|18924.41|18804.41|18926.1|18806.1|18926.7|18806.7|18924.41|18804.41|10
1640864040000|2021-12-30 11:34:00|18926.31|18806.31|18929.01|18809.01|18929.13|18809.13|18926.31|18806.31|10
1640864050000|2021-12-30 11:34:10|18929.07|18809.07|18929.21|18809.21|18930.1|18810.1|18928.97|18808.97|10
1640864060000|2021-12-30 11:34:20|18929.31|18809.31|18929.54|18809.54|18929.66|18809.66|18929.21|18809.21|9
1640864070000|2021-12-30 11:34:30|18929.62|18809.62|18928.53|18808.53|18929.98|18809.98|18928.53|18808.53|9
1640864080000|2021-12-30 11:34:40|18928.65|18808.65|18927.9|18807.9|18928.74|18808.74|18927.9|18807.9|10
1640864090000|2021-12-30 11:34:50|18928.01|18808.01|18925.33|18805.33|18928.08|18808.08|18925.33|18805.33|10
1640864100000|2021-12-30 11:35:00|18924.68|18804.68|18922.52|18802.52|18924.68|18804.68|18922.42|18802.42|10
1640864110000|2021-12-30 11:35:10|18922.26|18802.26|18921.59|18801.59|18922.26|18802.26|18921.18|18801.18|10
1640864120000|2021-12-30 11:35:20|18922.33|18802.33|18923.86|18803.86|18923.86|18803.86|18922.33|18802.33|10
1640864130000|2021-12-30 11:35:30|18923.42|18803.42|18924.12|18804.12|18924.34|18804.34|18923.28|18803.28|10
1640864140000|2021-12-30 11:35:40|18924.73|18804.73|18925.33|18805.33|18925.48|18805.48|18924.68|18804.68|10
1640864150000|2021-12-30 11:35:50|18925.26|18805.26|18925.53|18805.53|18925.53|18805.53|18924.57|18804.57|10
1640864160000|2021-12-30 11:36:00|18925.55|18805.55|18927.23|18807.23|18927.23|18807.23|18925.55|18805.55|9
1640864170000|2021-12-30 11:36:10|18926.86|18806.86|18930.45|18810.45|18930.45|18810.45|18926.74|18806.74|10
1640864180000|2021-12-30 11:36:20|18931.19|18811.19|18939.2|18819.2|18939.2|18819.2|18931.19|18811.19|9
1640864190000|2021-12-30 11:36:30|18940.41|18820.41|18949.09|18829.09|18949.09|18829.09|18940.41|18820.41|10
1640864200000|2021-12-30 11:36:40|18949.87|18829.87|18953.87|18833.87|18953.87|18833.87|18949.87|18829.87|10
1640864210000|2021-12-30 11:36:50|18955.65|18835.65|18959.44|18839.44|18959.44|18839.44|18955.65|18835.65|9
1640864220000|2021-12-30 11:37:00|18959.9|18839.9|18961.07|18841.07|18962.19|18842.19|18959.9|18839.9|10
1640864230000|2021-12-30 11:37:10|18961.09|18841.09|18963.8|18843.8|18963.8|18843.8|18961.09|18841.09|10
1640864240000|2021-12-30 11:37:20|18964.91|18844.91|18968.15|18848.15|18968.15|18848.15|18964.91|18844.91|10
1640864250000|2021-12-30 11:37:30|18968.06|18848.06|18969.51|18849.51|18969.51|18849.51|18968.06|18848.06|9
1640864260000|2021-12-30 11:37:40|18971.48|18851.48|18973.45|18853.45|18973.45|18853.45|18971.48|18851.48|8
1640864270000|2021-12-30 11:37:50|18973.63|18853.63|18976.9|18856.9|18976.9|18856.9|18973.63|18853.63|9
1640864280000|2021-12-30 11:38:00|18976.73|18856.73|18977.45|18857.45|18978.05|18858.05|18976.73|18856.73|9
1640864290000|2021-12-30 11:38:10|18977.08|18857.08|18972.43|18852.43|18977.08|18857.08|18972.43|18852.43|10
1640864300000|2021-12-30 11:38:20|18971.6|18851.6|18969.36|18849.36|18971.6|18851.6|18967.06|18847.06|10
1640864310000|2021-12-30 11:38:30|18969.02|18849.02|18965.89|18845.89|18969.02|18849.02|18965.89|18845.89|9
1640864320000|2021-12-30 11:38:40|18966.3|18846.3|18965.77|18845.77|18966.41|18846.41|18965.51|18845.51|10
1640864330000|2021-12-30 11:38:50|18966.14|18846.14|18966|18846|18966.14|18846.14|18965.84|18845.84|9
1640864340000|2021-12-30 11:39:00|18966.08|18846.08|18966.97|18846.97|18966.97|18846.97|18966.08|18846.08|9
1640864350000|2021-12-30 11:39:10|18967.13|18847.13|18967.19|18847.19|18967.51|18847.51|18966.84|18846.84|9
1640864360000|2021-12-30 11:39:20|18967.37|18847.37|18968.03|18848.03|18968.03|18848.03|18967.37|18847.37|10
1640864370000|2021-12-30 11:39:30|18967.83|18847.83|18968.03|18848.03|18968.6|18848.6|18967.82|18847.82|10
1640864380000|2021-12-30 11:39:40|18968|18848|18965.79|18845.79|18968|18848|18965.52|18845.52|10
1640864390000|2021-12-30 11:39:50|18965.89|18845.89|18966.77|18846.77|18966.77|18846.77|18965.17|18845.17|9
1640864400000|2021-12-30 11:40:00|18966.33|18846.33|18966.85|18846.85|18967.41|18847.41|18966.33|18846.33|9
1640864410000|2021-12-30 11:40:10|18967.3|18847.3|18973.35|18853.35|18973.35|18853.35|18967.3|18847.3|10
1640864420000|2021-12-30 11:40:20|18973.96|18853.96|18979.52|18859.52|18979.52|18859.52|18973.96|18853.96|10
1640864430000|2021-12-30 11:40:30|18980.35|18860.35|18983.31|18863.31|18983.31|18863.31|18980.35|18860.35|10
1640864440000|2021-12-30 11:40:40|18983.69|18863.69|18987.36|18867.36|18987.57|18867.57|18983.51|18863.51|9
1640864450000|2021-12-30 11:40:50|18987.53|18867.53|18988.22|18868.22|18988.32|18868.32|18987.31|18867.31|10
1640864460000|2021-12-30 11:41:00|18988.2|18868.2|18989.38|18869.38|18989.38|18869.38|18988.05|18868.05|10
1640864470000|2021-12-30 11:41:10|18989.45|18869.45|18990.05|18870.05|18991.77|18871.77|18989.45|18869.45|9
1640864480000|2021-12-30 11:41:20|18990.21|18870.21|18989.8|18869.8|18990.21|18870.21|18988.12|18868.12|10
1640864490000|2021-12-30 11:41:30|18989.23|18869.23|18989.98|18869.98|18990.1|18870.1|18989.11|18869.11|10
1640864500000|2021-12-30 11:41:40|18989.88|18869.88|18991.52|18871.52|18991.52|18871.52|18989.51|18869.51|10
1640864510000|2021-12-30 11:41:50|18991.99|18871.99|18994.59|18874.59|18994.72|18874.72|18991.99|18871.99|10
1640864520000|2021-12-30 11:42:00|18994.54|18874.54|19008.37|18888.37|19008.37|18888.37|18993.25|18873.25|10
1640864530000|2021-12-30 11:42:10|19010.13|18890.13|19023.42|18903.42|19023.42|18903.42|19010.13|18890.13|10
1640864540000|2021-12-30 11:42:20|19027.21|18907.21|19049.04|18929.04|19049.04|18929.04|19027.21|18907.21|10
1640864550000|2021-12-30 11:42:30|19049.5|18929.5|19046.8|18926.8|19049.5|18929.5|19046.29|18926.29|10
1640864560000|2021-12-30 11:42:40|19046.54|18926.54|19049.98|18929.98|19050.23|18930.23|19046.54|18926.54|10
1640864570000|2021-12-30 11:42:50|19051.54|18931.54|19062.02|18942.02|19062.02|18942.02|19051.54|18931.54|10
1640864580000|2021-12-30 11:43:00|19063.34|18943.34|19060.62|18940.62|19063.41|18943.41|19059.87|18939.87|10
1640864590000|2021-12-30 11:43:10|19060.08|18940.08|19058.76|18938.76|19060.42|18940.42|19058.76|18938.76|9
1640864600000|2021-12-30 11:43:20|19060.59|18940.59|19070.91|18950.91|19070.91|18950.91|19060.59|18940.59|10
1640864610000|2021-12-30 11:43:30|19071.78|18951.78|19070.53|18950.53|19074.96|18954.96|19070.53|18950.53|10
1640864620000|2021-12-30 11:43:40|19070.9|18950.9|19066.81|18946.81|19070.9|18950.9|19066.81|18946.81|10
1640864630000|2021-12-30 11:43:50|19066.82|18946.82|19066.72|18946.72|19067.2|18947.2|19066.47|18946.47|9
1640864640000|2021-12-30 11:44:00|19066.42|18946.42|19063.01|18943.01|19066.42|18946.42|19063.01|18943.01|10
1640864650000|2021-12-30 11:44:10|19061.86|18941.86|19055.78|18935.78|19061.86|18941.86|19055.78|18935.78|10
1640864660000|2021-12-30 11:44:20|19055.95|18935.95|19066.07|18946.07|19066.07|18946.07|19055.95|18935.95|10
1640864670000|2021-12-30 11:44:30|19066.56|18946.56|19074.15|18954.15|19074.15|18954.15|19066.56|18946.56|10
1640864680000|2021-12-30 11:44:40|19073.91|18953.91|19069.92|18949.92|19073.91|18953.91|19069.68|18949.68|10
1640864690000|2021-12-30 11:44:50|19070.3|18950.3|19075.45|18955.45|19075.45|18955.45|19070.3|18950.3|10
1640864700000|2021-12-30 11:45:00|19076.17|18956.17|19077.79|18957.79|19078.29|18958.29|19076.17|18956.17|10
1640864710000|2021-12-30 11:45:10|19078.11|18958.11|19071.21|18951.21|19078.11|18958.11|19071.21|18951.21|9
1640864720000|2021-12-30 11:45:20|19071.51|18951.51|19064.91|18944.91|19071.51|18951.51|19064.91|18944.91|10
1640864730000|2021-12-30 11:45:30|19064.55|18944.55|19059.53|18939.53|19064.55|18944.55|19059.53|18939.53|10
1640864740000|2021-12-30 11:45:40|19059.75|18939.75|19058.66|18938.66|19059.75|18939.75|19058.21|18938.21|10
1640864750000|2021-12-30 11:45:50|19059.1|18939.1|19059.61|18939.61|19060.74|18940.74|19059.1|18939.1|10
1640864760000|2021-12-30 11:46:00|19060.38|18940.38|19061.09|18941.09|19061.44|18941.44|19059.97|18939.97|10
1640864770000|2021-12-30 11:46:10|19060.47|18940.47|19059.14|18939.14|19060.47|18940.47|19059.14|18939.14|7
1640864780000|2021-12-30 11:46:20|19058.8|18938.8|19058.95|18938.95|19060.34|18940.34|19058.8|18938.8|10
1640864790000|2021-12-30 11:46:30|19057.91|18937.91|19059.06|18939.06|19059.14|18939.14|19057.89|18937.89|10
1640864800000|2021-12-30 11:46:40|19059.65|18939.65|19060.39|18940.39|19060.59|18940.59|19058.83|18938.83|10
1640864810000|2021-12-30 11:46:50|19060.06|18940.06|19057.99|18937.99|19060.49|18940.49|19057.99|18937.99|10
1640864820000|2021-12-30 11:47:00|19057.71|18937.71|19057.03|18937.03|19057.75|18937.75|19056.87|18936.87|10
1640864830000|2021-12-30 11:47:10|19057.05|18937.05|19053.22|18933.22|19057.05|18937.05|19053.22|18933.22|10
1640864840000|2021-12-30 11:47:20|19052.38|18932.38|19053.45|18933.45|19053.67|18933.67|19051.39|18931.39|9
1640864850000|2021-12-30 11:47:30|19053.95|18933.95|19056.69|18936.69|19056.69|18936.69|19053.95|18933.95|8
1640864860000|2021-12-30 11:47:40|19057.08|18937.08|19062.51|18942.51|19062.51|18942.51|19057.08|18937.08|10
1640864870000|2021-12-30 11:47:50|19063.74|18943.74|19064.34|18944.34|19066|18946|19063.74|18943.74|9
1640864880000|2021-12-30 11:48:00|19064.56|18944.56|19064.76|18944.76|19065.57|18945.57|19064.42|18944.42|10
1640864890000|2021-12-30 11:48:10|19064.92|18944.92|19067.6|18947.6|19067.86|18947.86|19064.92|18944.92|10
1640864900000|2021-12-30 11:48:20|19068.54|18948.54|19070.77|18950.77|19070.77|18950.77|19068.54|18948.54|9
1640864910000|2021-12-30 11:48:30|19073.1|18953.1|19078.74|18958.74|19079.13|18959.13|19073.1|18953.1|10
1640864920000|2021-12-30 11:48:40|19079.51|18959.51|19085.51|18965.51|19085.51|18965.51|19079.51|18959.51|10
1640864930000|2021-12-30 11:48:50|19086.16|18966.16|19092.92|18972.92|19092.92|18972.92|19086.16|18966.16|10
1640864940000|2021-12-30 11:49:00|19093.72|18973.72|19098.7|18978.7|19098.7|18978.7|19093.72|18973.72|10
1640864950000|2021-12-30 11:49:10|19098.84|18978.84|19097.99|18977.99|19099.2|18979.2|19097.52|18977.52|10
1640864960000|2021-12-30 11:49:20|19097.07|18977.07|19096|18976|19097.64|18977.64|19095.83|18975.83|10
1640864970000|2021-12-30 11:49:30|19096.94|18976.94|19097.8|18977.8|19097.8|18977.8|19096.37|18976.37|10
1640864980000|2021-12-30 11:49:40|19097|18977|19099.13|18979.13|19099.13|18979.13|19097|18977|10
1640864990000|2021-12-30 11:49:50|19099.24|18979.24|19102.02|18982.02|19102.43|18982.43|19099.04|18979.04|9
1640865000000|2021-12-30 11:50:00|19102.13|18982.13|19102.6|18982.6|19102.69|18982.69|19101.56|18981.56|9
1640865010000|2021-12-30 11:50:10|19102.22|18982.22|19099.03|18979.03|19102.22|18982.22|19098.32|18978.32|9
1640865020000|2021-12-30 11:50:20|19099.23|18979.23|19098.48|18978.48|19100.4|18980.4|19098.4|18978.4|10
1640865030000|2021-12-30 11:50:30|19099.25|18979.25|19097.44|18977.44|19099.28|18979.28|19097.44|18977.44|10
1640865040000|2021-12-30 11:50:40|19097.09|18977.09|19094.69|18974.69|19097.23|18977.23|19094.69|18974.69|10
1640865050000|2021-12-30 11:50:50|19094.76|18974.76|19089.51|18969.51|19094.76|18974.76|19089.51|18969.51|10
1640865060000|2021-12-30 11:51:00|19089.17|18969.17|19088.7|18968.7|19089.17|18969.17|19088.1|18968.1|9
1640865070000|2021-12-30 11:51:10|19088.31|18968.31|19088.3|18968.3|19089.11|18969.11|19087.91|18967.91|10
1640865080000|2021-12-30 11:51:20|19087.49|18967.49|19083.89|18963.89|19087.49|18967.49|19083.88|18963.88|10
1640865090000|2021-12-30 11:51:30|19083.87|18963.87|19082.88|18962.88|19084.66|18964.66|19082.55|18962.55|10
1640865100000|2021-12-30 11:51:40|19082.15|18962.15|19076.07|18956.07|19082.15|18962.15|19076.07|18956.07|9
1640865110000|2021-12-30 11:51:50|19076.11|18956.11|19072.47|18952.47|19076.11|18956.11|19071.56|18951.56|10
1640865120000|2021-12-30 11:52:00|19073.4|18953.4|19077.84|18957.84|19077.84|18957.84|19072.95|18952.95|10
1640865130000|2021-12-30 11:52:10|19077.54|18957.54|19080.15|18960.15|19080.29|18960.29|19077.51|18957.51|10
1640865140000|2021-12-30 11:52:20|19082.74|18962.74|19086.15|18966.15|19086.15|18966.15|19082.74|18962.74|10
1640865150000|2021-12-30 11:52:30|19086.26|18966.26|19087.92|18967.92|19088.07|18968.07|19085.68|18965.68|9
1640865160000|2021-12-30 11:52:40|19086.86|18966.86|19090.08|18970.08|19090.08|18970.08|19086.86|18966.86|10
1640865170000|2021-12-30 11:52:50|19090.54|18970.54|19096.24|18976.24|19096.24|18976.24|19090.54|18970.54|10
1640865180000|2021-12-30 11:53:00|19096.02|18976.02|19094.44|18974.44|19096.22|18976.22|19094.44|18974.44|10
1640865190000|2021-12-30 11:53:10|19094.17|18974.17|19094.66|18974.66|19094.66|18974.66|19093.24|18973.24|10
1640865200000|2021-12-30 11:53:20|19095.11|18975.11|19095.81|18975.81|19095.81|18975.81|19094.67|18974.67|10
1640865210000|2021-12-30 11:53:30|19095.58|18975.58|19095.03|18975.03|19095.79|18975.79|19095.03|18975.03|10
1640865220000|2021-12-30 11:53:40|19095|18975|19096.04|18976.04|19096.04|18976.04|19094.61|18974.61|10
1640865230000|2021-12-30 11:53:50|19095.64|18975.64|19094.64|18974.64|19095.65|18975.65|19094.46|18974.46|9
1640865240000|2021-12-30 11:54:00|19094.32|18974.32|19090.46|18970.46|19094.32|18974.32|19090.46|18970.46|10
1640865250000|2021-12-30 11:54:10|19090.92|18970.92|19095.02|18975.02|19095.02|18975.02|19090.13|18970.13|10
1640865260000|2021-12-30 11:54:20|19095.48|18975.48|19101.61|18981.61|19101.61|18981.61|19095.48|18975.48|10
1640865270000|2021-12-30 11:54:30|19101.62|18981.62|19106.07|18986.07|19106.07|18986.07|19101.16|18981.16|10
1640865280000|2021-12-30 11:54:40|19106.15|18986.15|19108.32|18988.32|19109|18989|19106.15|18986.15|10
1640865290000|2021-12-30 11:54:50|19108.95|18988.95|19108.3|18988.3|19110.78|18990.78|19108.3|18988.3|10
1640865300000|2021-12-30 11:55:00|19107.92|18987.92|19107.64|18987.64|19107.92|18987.92|19106.64|18986.64|10
1640865310000|2021-12-30 11:55:10|19108.04|18988.04|19111.08|18991.08|19111.08|18991.08|19108.04|18988.04|10
1640865320000|2021-12-30 11:55:20|19110.77|18990.77|19110.72|18990.72|19111.43|18991.43|19110.44|18990.44|10
1640865330000|2021-12-30 11:55:30|19110.96|18990.96|19109.6|18989.6|19110.96|18990.96|19109.39|18989.39|10
1640865340000|2021-12-30 11:55:40|19109.62|18989.62|19106.19|18986.19|19109.62|18989.62|19106.19|18986.19|10
1640865350000|2021-12-30 11:55:50|19105.43|18985.43|19102.17|18982.17|19105.43|18985.43|19101.97|18981.97|10
1640865360000|2021-12-30 11:56:00|19102.16|18982.16|19103.54|18983.54|19103.58|18983.58|19101.98|18981.98|10
1640865370000|2021-12-30 11:56:10|19103.39|18983.39|19103.66|18983.66|19103.91|18983.91|19103.39|18983.39|9
1640865380000|2021-12-30 11:56:20|19103.61|18983.61|19106.27|18986.27|19106.27|18986.27|19103.54|18983.54|10
1640865390000|2021-12-30 11:56:30|19106.05|18986.05|19106.11|18986.11|19106.11|18986.11|19105.58|18985.58|9
1640865400000|2021-12-30 11:56:40|19106.05|18986.05|19106.31|18986.31|19106.44|18986.44|19105.63|18985.63|10
1640865410000|2021-12-30 11:56:50|19106.28|18986.28|19104.47|18984.47|19106.28|18986.28|19104.47|18984.47|9
1640865420000|2021-12-30 11:57:00|19104.32|18984.32|19103.64|18983.64|19104.35|18984.35|19103.35|18983.35|10
1640865430000|2021-12-30 11:57:10|19103.53|18983.53|19102.65|18982.65|19103.78|18983.78|19102.65|18982.65|10
1640865440000|2021-12-30 11:57:20|19102.76|18982.76|19104.19|18984.19|19104.19|18984.19|19102.63|18982.63|8
1640865450000|2021-12-30 11:57:30|19104.41|18984.41|19105.19|18985.19|19105.33|18985.33|19104.41|18984.41|10
1640865460000|2021-12-30 11:57:40|19104.79|18984.79|19098.88|18978.88|19104.79|18984.79|19098.88|18978.88|10
1640865470000|2021-12-30 11:57:50|19098.67|18978.67|19093.74|18973.74|19098.78|18978.78|19093.74|18973.74|10
1640865480000|2021-12-30 11:58:00|19092.96|18972.96|19092.77|18972.77|19093.41|18973.41|19092.43|18972.43|10
1640865490000|2021-12-30 11:58:10|19094.12|18974.12|19095.93|18975.93|19096.01|18976.01|19094.12|18974.12|10
1640865500000|2021-12-30 11:58:20|19096.97|18976.97|19098.18|18978.18|19098.21|18978.21|19096.58|18976.58|9
1640865510000|2021-12-30 11:58:30|19098.2|18978.2|19098.77|18978.77|19099.26|18979.26|19098.2|18978.2|10
1640865520000|2021-12-30 11:58:40|19099.1|18979.1|19102.74|18982.74|19102.76|18982.76|19099.1|18979.1|10
1640865530000|2021-12-30 11:58:50|19102.87|18982.87|19106.34|18986.34|19106.34|18986.34|19102.86|18982.86|10
1640865540000|2021-12-30 11:59:00|19106.24|18986.24|19107.05|18987.05|19107.84|18987.84|19105.66|18985.66|10
1640865550000|2021-12-30 11:59:10|19106.89|18986.89|19109.05|18989.05|19109.09|18989.09|19106.77|18986.77|10
1640865560000|2021-12-30 11:59:20|19108.97|18988.97|19106.83|18986.83|19109.36|18989.36|19106.83|18986.83|9
1640865570000|2021-12-30 11:59:30|19106.84|18986.84|19106.16|18986.16|19106.84|18986.84|19105.8|18985.8|10
1640865580000|2021-12-30 11:59:40|19106.06|18986.06|19104.32|18984.32|19106.06|18986.06|19104.32|18984.32|10
1640865590000|2021-12-30 11:59:50|19104.11|18984.11|19104.33|18984.33|19104.43|18984.43|19103.79|18983.79|8
1640865600000|2021-12-30 12:00:00|19104.18|18984.18|19106.4|18986.4|19106.4|18986.4|19103.95|18983.95|10
1640865610000|2021-12-30 12:00:10|19107.66|18987.66|19109.89|18989.89|19109.89|18989.89|19107.63|18987.63|10
1640865620000|2021-12-30 12:00:20|19110.12|18990.12|19109.4|18989.4|19110.84|18990.84|19109.4|18989.4|10
1640865630000|2021-12-30 12:00:30|19108.66|18988.66|19102.01|18982.01|19109.03|18989.03|19102.01|18982.01|10
1640865640000|2021-12-30 12:00:40|19101.65|18981.65|19097.98|18977.98|19101.65|18981.65|19097.98|18977.98|10
1640865650000|2021-12-30 12:00:50|19097.38|18977.38|19089.73|18969.73|19097.38|18977.38|19089.73|18969.73|10
1640865660000|2021-12-30 12:01:00|19089.68|18969.68|19086.21|18966.21|19089.97|18969.97|19086.21|18966.21|10
1640865670000|2021-12-30 12:01:10|19086.11|18966.11|19083.22|18963.22|19086.11|18966.11|19083.22|18963.22|10
1640865680000|2021-12-30 12:01:20|19083.03|18963.03|19077.13|18957.13|19083.03|18963.03|19077.13|18957.13|10
1640865690000|2021-12-30 12:01:30|19077.15|18957.15|19072.5|18952.5|19077.21|18957.21|19072.5|18952.5|10
1640865700000|2021-12-30 12:01:40|19071.97|18951.97|19074.9|18954.9|19075.04|18955.04|19071.97|18951.97|10
1640865710000|2021-12-30 12:01:50|19075.1|18955.1|19076.54|18956.54|19076.54|18956.54|19074.63|18954.63|10
1640865720000|2021-12-30 12:02:00|19076.57|18956.57|19077.45|18957.45|19078.35|18958.35|19076.57|18956.57|10
1640865730000|2021-12-30 12:02:10|19077.8|18957.8|19079.87|18959.87|19079.87|18959.87|19077.8|18957.8|10
1640865740000|2021-12-30 12:02:20|19080.05|18960.05|19083.1|18963.1|19083.2|18963.2|19080.05|18960.05|10
1640865750000|2021-12-30 12:02:30|19083.25|18963.25|19085.92|18965.92|19085.92|18965.92|19082.97|18962.97|10
1640865760000|2021-12-30 12:02:40|19085.71|18965.71|19086.63|18966.63|19086.63|18966.63|19085.22|18965.22|10
1640865770000|2021-12-30 12:02:50|19086.89|18966.89|19087.32|18967.32|19087.32|18967.32|19086.52|18966.52|10
1640865780000|2021-12-30 12:03:00|19087.16|18967.16|19087.55|18967.55|19087.55|18967.55|19086.68|18966.68|10
1640865790000|2021-12-30 12:03:10|19087.53|18967.53|19085.77|18965.77|19087.56|18967.56|19085.77|18965.77|10
1640865800000|2021-12-30 12:03:20|19085.62|18965.62|19078.84|18958.84|19085.62|18965.62|19078.84|18958.84|10
1640865810000|2021-12-30 12:03:30|19078.76|18958.76|19077.54|18957.54|19078.76|18958.76|19077.54|18957.54|9
1640865820000|2021-12-30 12:03:40|19077.52|18957.52|19075.57|18955.57|19077.52|18957.52|19075.57|18955.57|8
1640865830000|2021-12-30 12:03:50|19074.88|18954.88|19072.21|18952.21|19075.05|18955.05|19072.21|18952.21|10
1640865840000|2021-12-30 12:04:00|19071.94|18951.94|19070.4|18950.4|19072.05|18952.05|19070.4|18950.4|10
1640865850000|2021-12-30 12:04:10|19070.53|18950.53|19069.33|18949.33|19070.53|18950.53|19069.01|18949.01|10
1640865860000|2021-12-30 12:04:20|19069.45|18949.45|19069.57|18949.57|19070.26|18950.26|19069.45|18949.45|10
1640865870000|2021-12-30 12:04:30|19069.76|18949.76|19069.52|18949.52|19069.95|18949.95|19069.52|18949.52|9
1640865880000|2021-12-30 12:04:40|19069.39|18949.39|19069.56|18949.56|19069.77|18949.77|19069.24|18949.24|9
1640865890000|2021-12-30 12:04:50|19069.53|18949.53|19069.36|18949.36|19069.55|18949.55|19068.97|18948.97|8
1640865900000|2021-12-30 12:05:00|19069.23|18949.23|19066.96|18946.96|19069.6|18949.6|19066.96|18946.96|10
1640865910000|2021-12-30 12:05:10|19066.99|18946.99|19061.23|18941.23|19067.03|18947.03|19061.23|18941.23|10
1640865920000|2021-12-30 12:05:20|19061.01|18941.01|19056.47|18936.47|19061.01|18941.01|19056.1|18936.1|10
1640865930000|2021-12-30 12:05:30|19055.26|18935.26|19054.49|18934.49|19055.26|18935.26|19054.28|18934.28|10
1640865940000|2021-12-30 12:05:40|19055.5|18935.5|19055.61|18935.61|19055.61|18935.61|19055.2|18935.2|9
1640865950000|2021-12-30 12:05:50|19056.45|18936.45|19058.4|18938.4|19058.4|18938.4|19055.74|18935.74|10
1640865960000|2021-12-30 12:06:00|19059.15|18939.15|19063.43|18943.43|19063.43|18943.43|19059.15|18939.15|10
1640865970000|2021-12-30 12:06:10|19063.32|18943.32|19065.87|18945.87|19065.87|18945.87|19063.32|18943.32|10
1640865980000|2021-12-30 12:06:20|19066.38|18946.38|19061.58|18941.58|19066.58|18946.58|19061.58|18941.58|10
1640865990000|2021-12-30 12:06:30|19061.49|18941.49|19058.35|18938.35|19061.49|18941.49|19058.25|18938.25|10
1640866000000|2021-12-30 12:06:40|19056.66|18936.66|19055.18|18935.18|19056.76|18936.76|19055|18935|9
1640866010000|2021-12-30 12:06:50|19054.85|18934.85|19053.86|18933.86|19054.85|18934.85|19053.33|18933.33|9
1640866020000|2021-12-30 12:07:00|19053.67|18933.67|19053.39|18933.39|19053.89|18933.89|19053.25|18933.25|9
1640866030000|2021-12-30 12:07:10|19052.44|18932.44|19052.61|18932.61|19053.02|18933.02|19052.44|18932.44|10
1640866040000|2021-12-30 12:07:20|19052.37|18932.37|19050.16|18930.16|19052.37|18932.37|19050.16|18930.16|10
1640866050000|2021-12-30 12:07:30|19049.49|18929.49|19048.2|18928.2|19049.49|18929.49|19048.2|18928.2|10
1640866060000|2021-12-30 12:07:40|19048.33|18928.33|19046.46|18926.46|19048.33|18928.33|19046.46|18926.46|9
1640866070000|2021-12-30 12:07:50|19046.34|18926.34|19046.15|18926.15|19046.35|18926.35|19045.85|18925.85|10
1640866080000|2021-12-30 12:08:00|19046.46|18926.46|19047.66|18927.66|19048.05|18928.05|19046.46|18926.46|10
1640866090000|2021-12-30 12:08:10|19048.2|18928.2|19046.91|18926.91|19048.37|18928.37|19046.91|18926.91|9
1640866100000|2021-12-30 12:08:20|19046.83|18926.83|19045.55|18925.55|19046.83|18926.83|19045.08|18925.08|9
1640866110000|2021-12-30 12:08:30|19045.48|18925.48|19043.1|18923.1|19045.8|18925.8|19043.1|18923.1|10
1640866120000|2021-12-30 12:08:40|19042.73|18922.73|19041.43|18921.43|19042.73|18922.73|19040.8|18920.8|9
1640866130000|2021-12-30 12:08:50|19041.5|18921.5|19041.63|18921.63|19041.63|18921.63|19040.39|18920.39|10
1640866140000|2021-12-30 12:09:00|19041.74|18921.74|19044.33|18924.33|19044.33|18924.33|19041.74|18921.74|9
1640866150000|2021-12-30 12:09:10|19045.29|18925.29|19046.42|18926.42|19046.42|18926.42|19045.14|18925.14|9
1640866160000|2021-12-30 12:09:20|19046.43|18926.43|19051.54|18931.54|19051.54|18931.54|19046.43|18926.43|10
1640866170000|2021-12-30 12:09:30|19052.2|18932.2|19052.4|18932.4|19052.8|18932.8|19052.2|18932.2|9
1640866180000|2021-12-30 12:09:40|19052.52|18932.52|19052.26|18932.26|19053.33|18933.33|19052.05|18932.05|10
1640866190000|2021-12-30 12:09:50|19052.18|18932.18|19049.47|18929.47|19052.18|18932.18|19049.47|18929.47|10
1640866200000|2021-12-30 12:10:00|19049.28|18929.28|19049.7|18929.7|19049.7|18929.7|19048.76|18928.76|10
1640866210000|2021-12-30 12:10:10|19049.62|18929.62|19049.09|18929.09|19050|18930|19048.99|18928.99|9
1640866220000|2021-12-30 12:10:20|19048.7|18928.7|19048.71|18928.71|19048.93|18928.93|19048.21|18928.21|8
1640866230000|2021-12-30 12:10:30|19048.61|18928.61|19049.12|18929.12|19049.12|18929.12|19048.27|18928.27|9
1640866240000|2021-12-30 12:10:40|19049.53|18929.53|19052.84|18932.84|19052.84|18932.84|19049.53|18929.53|10
1640866250000|2021-12-30 12:10:50|19053.62|18933.62|19056.1|18936.1|19056.1|18936.1|19053.62|18933.62|9
1640866260000|2021-12-30 12:11:00|19056.24|18936.24|19054.55|18934.55|19056.6|18936.6|19054.55|18934.55|10
1640866270000|2021-12-30 12:11:10|19054.02|18934.02|19051.84|18931.84|19054.57|18934.57|19051.84|18931.84|10
1640866280000|2021-12-30 12:11:20|19052.1|18932.1|19055.26|18935.26|19055.26|18935.26|19052.1|18932.1|10
1640866290000|2021-12-30 12:11:30|19055.3|18935.3|19051.37|18931.37|19055.3|18935.3|19051.37|18931.37|10
1640866300000|2021-12-30 12:11:40|19050.64|18930.64|19049.09|18929.09|19050.77|18930.77|19049.09|18929.09|8
1640866310000|2021-12-30 12:11:50|19048.85|18928.85|19048.96|18928.96|19049.62|18929.62|19048.85|18928.85|9
1640866320000|2021-12-30 12:12:00|19048.84|18928.84|19048.14|18928.14|19049.09|18929.09|19048.05|18928.05|9
1640866330000|2021-12-30 12:12:10|19048.1|18928.1|19050.49|18930.49|19050.49|18930.49|19047.88|18927.88|7
1640866340000|2021-12-30 12:12:20|19051.45|18931.45|19052.17|18932.17|19052.3|18932.3|19051.45|18931.45|10
1640866350000|2021-12-30 12:12:30|19052.06|18932.06|19053.2|18933.2|19053.2|18933.2|19052.06|18932.06|9
1640866360000|2021-12-30 12:12:40|19053.13|18933.13|19053.42|18933.42|19053.42|18933.42|19052.91|18932.91|9
1640866370000|2021-12-30 12:12:50|19053.32|18933.32|19053.7|18933.7|19053.7|18933.7|19053.1|18933.1|8
1640866380000|2021-12-30 12:13:00|19053.62|18933.62|19054.89|18934.89|19054.89|18934.89|19053.58|18933.58|10
1640866390000|2021-12-30 12:13:10|19054.41|18934.41|19056.28|18936.28|19056.28|18936.28|19054.41|18934.41|10
1640866400000|2021-12-30 12:13:20|19057.39|18937.39|19062.41|18942.41|19062.41|18942.41|19057.39|18937.39|10
1640866410000|2021-12-30 12:13:30|19062.71|18942.71|19064.47|18944.47|19064.8|18944.8|19062.44|18942.44|10
1640866420000|2021-12-30 12:13:40|19064.43|18944.43|19065.24|18945.24|19065.79|18945.79|19064.43|18944.43|10
1640866430000|2021-12-30 12:13:50|19065.08|18945.08|19064.13|18944.13|19065.23|18945.23|19064.13|18944.13|9
1640866440000|2021-12-30 12:14:00|19064.01|18944.01|19067.41|18947.41|19067.41|18947.41|19064.01|18944.01|7
1640866450000|2021-12-30 12:14:10|19067.86|18947.86|19072.67|18952.67|19072.67|18952.67|19067.86|18947.86|10
1640866460000|2021-12-30 12:14:20|19073.43|18953.43|19073.28|18953.28|19073.98|18953.98|19073.28|18953.28|10
1640866470000|2021-12-30 12:14:30|19073.06|18953.06|19073.82|18953.82|19074.83|18954.83|19073.04|18953.04|10
1640866480000|2021-12-30 12:14:40|19074.1|18954.1|19073.73|18953.73|19074.65|18954.65|19073.73|18953.73|10
1640866490000|2021-12-30 12:14:50|19074.31|18954.31|19073.17|18953.17|19074.32|18954.32|19073.17|18953.17|10
1640866500000|2021-12-30 12:15:00|19073.14|18953.14|19073.05|18953.05|19073.14|18953.14|19071.92|18951.92|10
1640866510000|2021-12-30 12:15:10|19073.18|18953.18|19074.02|18954.02|19074.02|18954.02|19073.07|18953.07|10
1640866520000|2021-12-30 12:15:20|19074.2|18954.2|19075.84|18955.84|19075.84|18955.84|19073.67|18953.67|10
1640866530000|2021-12-30 12:15:30|19076.22|18956.22|19080.04|18960.04|19080.05|18960.05|19076.22|18956.22|10
1640866540000|2021-12-30 12:15:40|19080.13|18960.13|19081.56|18961.56|19081.56|18961.56|19080.13|18960.13|10
1640866550000|2021-12-30 12:15:50|19081.66|18961.66|19081.52|18961.52|19081.69|18961.69|19081.05|18961.05|9
1640866560000|2021-12-30 12:16:00|19081.72|18961.72|19081.12|18961.12|19082.01|18962.01|19081.12|18961.12|7
1640866570000|2021-12-30 12:16:10|19081.01|18961.01|19080.44|18960.44|19081.01|18961.01|19080.44|18960.44|8
1640866580000|2021-12-30 12:16:20|19080.38|18960.38|19081.22|18961.22|19081.22|18961.22|19080.24|18960.24|7
1640866590000|2021-12-30 12:16:30|19081.21|18961.21|19081.77|18961.77|19081.85|18961.85|19081.21|18961.21|7
1640866600000|2021-12-30 12:16:40|19081.82|18961.82|19082.71|18962.71|19082.71|18962.71|19081.59|18961.59|9
1640866610000|2021-12-30 12:16:50|19082.72|18962.72|19083.66|18963.66|19083.66|18963.66|19082.72|18962.72|9
1640866620000|2021-12-30 12:17:00|19083.37|18963.37|19089.15|18969.15|19089.15|18969.15|19083.19|18963.19|10
1640866630000|2021-12-30 12:17:10|19089.49|18969.49|19092.03|18972.03|19092.07|18972.07|19089.49|18969.49|10
1640866640000|2021-12-30 12:17:20|19092.24|18972.24|19093.33|18973.33|19093.64|18973.64|19092.24|18972.24|9
1640866650000|2021-12-30 12:17:30|19093.12|18973.12|19096.18|18976.18|19096.18|18976.18|19093.05|18973.05|10
1640866660000|2021-12-30 12:17:40|19096.11|18976.11|19095.87|18975.87|19096.33|18976.33|19095.74|18975.74|10
1640866670000|2021-12-30 12:17:50|19095.78|18975.78|19096.94|18976.94|19096.94|18976.94|19095.78|18975.78|8
1640866680000|2021-12-30 12:18:00|19097.13|18977.13|19099.89|18979.89|19099.89|18979.89|19097.13|18977.13|10
1640866690000|2021-12-30 12:18:10|19100.4|18980.4|19102.62|18982.62|19102.62|18982.62|19100.4|18980.4|10
1640866700000|2021-12-30 12:18:20|19103.54|18983.54|19115.01|18995.01|19115.01|18995.01|19103.54|18983.54|10
1640866710000|2021-12-30 12:18:30|19115.72|18995.72|19124.27|19004.27|19124.27|19004.27|19115.72|18995.72|10
1640866720000|2021-12-30 12:18:40|19124.3|19004.3|19127.17|19007.17|19127.17|19007.17|19123.91|19003.91|10
1640866730000|2021-12-30 12:18:50|19127.71|19007.71|19132.91|19012.91|19132.91|19012.91|19127.71|19007.71|9
1640866740000|2021-12-30 12:19:00|19133|19013|19132.33|19012.33|19133|19013|19131.36|19011.36|10
1640866750000|2021-12-30 12:19:10|19132.85|19012.85|19131.98|19011.98|19133.54|19013.54|19131.98|19011.98|10
1640866760000|2021-12-30 12:19:20|19131.7|19011.7|19130.38|19010.38|19131.95|19011.95|19130.38|19010.38|10
1640866770000|2021-12-30 12:19:30|19129.79|19009.79|19128.04|19008.04|19129.79|19009.79|19128.04|19008.04|9
1640866780000|2021-12-30 12:19:40|19127.55|19007.55|19129.56|19009.56|19129.56|19009.56|19127.51|19007.51|10
1640866790000|2021-12-30 12:19:50|19129.5|19009.5|19126.83|19006.83|19129.5|19009.5|19126.83|19006.83|10
1640866800000|2021-12-30 12:20:00|19127.66|19007.66|19130.36|19010.36|19130.36|19010.36|19127.66|19007.66|10
1640866810000|2021-12-30 12:20:10|19130.43|19010.43|19127.85|19007.85|19130.43|19010.43|19127.85|19007.85|10
1640866820000|2021-12-30 12:20:20|19127.64|19007.64|19126.56|19006.56|19127.8|19007.8|19126.27|19006.27|9
1640866830000|2021-12-30 12:20:30|19126.61|19006.61|19127.32|19007.32|19127.32|19007.32|19126.39|19006.39|10
1640866840000|2021-12-30 12:20:40|19127.95|19007.95|19131.14|19011.14|19131.32|19011.32|19127.56|19007.56|10
1640866850000|2021-12-30 12:20:50|19131.46|19011.46|19129.45|19009.45|19131.5|19011.5|19129.45|19009.45|10
1640866860000|2021-12-30 12:21:00|19129.39|19009.39|19127.35|19007.35|19129.5|19009.5|19127.35|19007.35|10
1640866870000|2021-12-30 12:21:10|19127.28|19007.28|19127.59|19007.59|19127.59|19007.59|19124.93|19004.93|10
1640866880000|2021-12-30 12:21:20|19128.43|19008.43|19129.5|19009.5|19130.03|19010.03|19128.43|19008.43|9
1640866890000|2021-12-30 12:21:30|19129.6|19009.6|19130.97|19010.97|19130.97|19010.97|19129.45|19009.45|10
1640866900000|2021-12-30 12:21:40|19130.83|19010.83|19132.51|19012.51|19132.51|19012.51|19130.69|19010.69|10
1640866910000|2021-12-30 12:21:50|19132.63|19012.63|19138.04|19018.04|19138.04|19018.04|19132.63|19012.63|10
1640866920000|2021-12-30 12:22:00|19138.27|19018.27|19138.94|19018.94|19139.63|19019.63|19138.27|19018.27|10
1640866930000|2021-12-30 12:22:10|19139.25|19019.25|19141.11|19021.11|19141.11|19021.11|19139.25|19019.25|9
1640866940000|2021-12-30 12:22:20|19141.17|19021.17|19144.77|19024.77|19144.77|19024.77|19141.13|19021.13|10
1640866950000|2021-12-30 12:22:30|19145.16|19025.16|19144|19024|19145.25|19025.25|19143.79|19023.79|10
1640866960000|2021-12-30 12:22:40|19143.68|19023.68|19142.07|19022.07|19143.91|19023.91|19142.07|19022.07|10
1640866970000|2021-12-30 12:22:50|19141.97|19021.97|19141.51|19021.51|19142.8|19022.8|19141.51|19021.51|10
1640866980000|2021-12-30 12:23:00|19141.31|19021.31|19145.44|19025.44|19145.44|19025.44|19141.31|19021.31|10
1640866990000|2021-12-30 12:23:10|19147.07|19027.07|19153.08|19033.08|19153.08|19033.08|19147.07|19027.07|10
1640867000000|2021-12-30 12:23:20|19153.94|19033.94|19158.6|19038.6|19159.22|19039.22|19153.94|19033.94|10
1640867010000|2021-12-30 12:23:30|19158.26|19038.26|19157.06|19037.06|19159.17|19039.17|19157.06|19037.06|9
1640867020000|2021-12-30 12:23:40|19157.3|19037.3|19158.38|19038.38|19158.52|19038.52|19156.53|19036.53|10
1640867030000|2021-12-30 12:23:50|19158.66|19038.66|19163.94|19043.94|19163.94|19043.94|19158.66|19038.66|10
1640867040000|2021-12-30 12:24:00|19164.19|19044.19|19166.06|19046.06|19167.41|19047.41|19164.19|19044.19|10
1640867050000|2021-12-30 12:24:10|19166.29|19046.29|19164.92|19044.92|19166.29|19046.29|19164.7|19044.7|9
1640867060000|2021-12-30 12:24:20|19165.48|19045.48|19167.56|19047.56|19167.78|19047.78|19165.48|19045.48|10
1640867070000|2021-12-30 12:24:30|19168.25|19048.25|19170.64|19050.64|19171.6|19051.6|19168.25|19048.25|10
1640867080000|2021-12-30 12:24:40|19170.1|19050.1|19169.9|19049.9|19170.63|19050.63|19169.67|19049.67|10
1640867090000|2021-12-30 12:24:50|19169.87|19049.87|19170.09|19050.09|19170.33|19050.33|19169.78|19049.78|10
1640867100000|2021-12-30 12:25:00|19169.8|19049.8|19168.41|19048.41|19170.06|19050.06|19168.41|19048.41|10
1640867110000|2021-12-30 12:25:10|19168.67|19048.67|19173.05|19053.05|19173.05|19053.05|19168.67|19048.67|10
1640867120000|2021-12-30 12:25:20|19173.14|19053.14|19178.15|19058.15|19178.47|19058.47|19173.14|19053.14|9
1640867130000|2021-12-30 12:25:30|19178.22|19058.22|19179.43|19059.43|19179.43|19059.43|19177.9|19057.9|10
1640867140000|2021-12-30 12:25:40|19181.16|19061.16|19181.53|19061.53|19183.21|19063.21|19181.07|19061.07|10
1640867150000|2021-12-30 12:25:50|19181.42|19061.42|19181.55|19061.55|19181.83|19061.83|19181.18|19061.18|10
1640867160000|2021-12-30 12:26:00|19181.56|19061.56|19179.73|19059.73|19181.72|19061.72|19179.73|19059.73|10
1640867170000|2021-12-30 12:26:10|19179.89|19059.89|19175.46|19055.46|19180.51|19060.51|19175.46|19055.46|10
1640867180000|2021-12-30 12:26:20|19174.97|19054.97|19173.97|19053.97|19175.59|19055.59|19173.28|19053.28|10
1640867190000|2021-12-30 12:26:30|19173.99|19053.99|19174.62|19054.62|19174.62|19054.62|19171.64|19051.64|9
1640867200000|2021-12-30 12:26:40|19175.2|19055.2|19178.07|19058.07|19178.07|19058.07|19174.5|19054.5|10
1640867210000|2021-12-30 12:26:50|19179.09|19059.09|19184.28|19064.28|19184.28|19064.28|19179.09|19059.09|10
1640867220000|2021-12-30 12:27:00|19185.55|19065.55|19186.07|19066.07|19186.94|19066.94|19185.55|19065.55|10
1640867230000|2021-12-30 12:27:10|19185.85|19065.85|19181.93|19061.93|19186.11|19066.11|19181.93|19061.93|9
1640867240000|2021-12-30 12:27:20|19181.17|19061.17|19179.86|19059.86|19181.23|19061.23|19179.76|19059.76|9
1640867250000|2021-12-30 12:27:30|19179.94|19059.94|19182.52|19062.52|19182.52|19062.52|19179.15|19059.15|10
1640867260000|2021-12-30 12:27:40|19183.85|19063.85|19188.89|19068.89|19188.89|19068.89|19183.85|19063.85|10
1640867270000|2021-12-30 12:27:50|19190.78|19070.78|19191.81|19071.81|19191.81|19071.81|19190.78|19070.78|10
1640867280000|2021-12-30 12:28:00|19192.46|19072.46|19192.39|19072.39|19192.7|19072.7|19191.99|19071.99|10
1640867290000|2021-12-30 12:28:10|19191.98|19071.98|19190.63|19070.63|19191.98|19071.98|19189.41|19069.41|10
1640867300000|2021-12-30 12:28:20|19191.28|19071.28|19191.66|19071.66|19191.83|19071.83|19190.86|19070.86|10
1640867310000|2021-12-30 12:28:30|19191.76|19071.76|19191.98|19071.98|19192.71|19072.71|19191.5|19071.5|10
1640867320000|2021-12-30 12:28:40|19191.92|19071.92|19188.05|19068.05|19191.92|19071.92|19188.05|19068.05|10
1640867330000|2021-12-30 12:28:50|19187.13|19067.13|19181.84|19061.84|19187.13|19067.13|19181.84|19061.84|10
1640867340000|2021-12-30 12:29:00|19180.94|19060.94|19181.18|19061.18|19181.18|19061.18|19178.91|19058.91|10
1640867350000|2021-12-30 12:29:10|19182.41|19062.41|19184.4|19064.4|19184.41|19064.41|19182.41|19062.41|10
1640867360000|2021-12-30 12:29:20|19182.48|19062.48|19178.8|19058.8|19182.48|19062.48|19178.8|19058.8|9
1640867370000|2021-12-30 12:29:30|19178.35|19058.35|19176|19056|19178.35|19058.35|19175.56|19055.56|10
1640867380000|2021-12-30 12:29:40|19174.9|19054.9|19171.11|19051.11|19174.9|19054.9|19171.11|19051.11|10
1640867390000|2021-12-30 12:29:50|19171.41|19051.41|19174.42|19054.42|19174.42|19054.42|19171.41|19051.41|10
1640867400000|2021-12-30 12:30:00|19175.06|19055.06|19176.79|19056.79|19178.04|19058.04|19175.06|19055.06|10
1640867410000|2021-12-30 12:30:10|19175.79|19055.79|19175.68|19055.68|19176.49|19056.49|19175.06|19055.06|10
1640867420000|2021-12-30 12:30:20|19175.1|19055.1|19171.62|19051.62|19175.1|19055.1|19171.62|19051.62|10
1640867430000|2021-12-30 12:30:30|19171.42|19051.42|19170.88|19050.88|19171.42|19051.42|19169.97|19049.97|9
1640867440000|2021-12-30 12:30:40|19171.05|19051.05|19179.95|19059.95|19180.01|19060.01|19171.05|19051.05|10
1640867450000|2021-12-30 12:30:50|19180.71|19060.71|19184.52|19064.52|19184.52|19064.52|19180.58|19060.58|10
1640867460000|2021-12-30 12:31:00|19184.37|19064.37|19187.52|19067.52|19187.52|19067.52|19184.37|19064.37|10
1640867470000|2021-12-30 12:31:10|19187.39|19067.39|19185.09|19065.09|19187.39|19067.39|19184.71|19064.71|10
1640867480000|2021-12-30 12:31:20|19184.56|19064.56|19181.7|19061.7|19184.56|19064.56|19181.35|19061.35|10
1640867490000|2021-12-30 12:31:30|19181.07|19061.07|19178.59|19058.59|19181.07|19061.07|19178.59|19058.59|10
1640867500000|2021-12-30 12:31:40|19178.18|19058.18|19177.83|19057.83|19178.64|19058.64|19177.83|19057.83|9
1640867510000|2021-12-30 12:31:50|19177.86|19057.86|19180.84|19060.84|19180.84|19060.84|19177.65|19057.65|10
1640867520000|2021-12-30 12:32:00|19182.09|19062.09|19176.95|19056.95|19182.21|19062.21|19176.95|19056.95|10
1640867530000|2021-12-30 12:32:10|19176.79|19056.79|19172.81|19052.81|19176.79|19056.79|19172.66|19052.66|9
1640867540000|2021-12-30 12:32:20|19172.84|19052.84|19170.01|19050.01|19172.84|19052.84|19169.91|19049.91|10
1640867550000|2021-12-30 12:32:30|19169.74|19049.74|19169.51|19049.51|19169.74|19049.74|19168.11|19048.11|10
1640867560000|2021-12-30 12:32:40|19170.76|19050.76|19171.19|19051.19|19171.6|19051.6|19170.21|19050.21|10
1640867570000|2021-12-30 12:32:50|19171.85|19051.85|19172.04|19052.04|19172.16|19052.16|19171.14|19051.14|10
1640867580000|2021-12-30 12:33:00|19173.3|19053.3|19175.02|19055.02|19175.02|19055.02|19173.28|19053.28|10
1640867590000|2021-12-30 12:33:10|19175.22|19055.22|19178.03|19058.03|19178.03|19058.03|19175.22|19055.22|10
1640867600000|2021-12-30 12:33:20|19177.86|19057.86|19178.09|19058.09|19179.24|19059.24|19177.86|19057.86|10
1640867610000|2021-12-30 12:33:30|19177.97|19057.97|19177.73|19057.73|19178.18|19058.18|19177.73|19057.73|10
1640867620000|2021-12-30 12:33:40|19177.96|19057.96|19177.81|19057.81|19177.96|19057.96|19176.99|19056.99|10
1640867630000|2021-12-30 12:33:50|19177.34|19057.34|19176.79|19056.79|19177.34|19057.34|19176.44|19056.44|8
1640867640000|2021-12-30 12:34:00|19176.88|19056.88|19177.62|19057.62|19177.62|19057.62|19176.88|19056.88|7
1640867650000|2021-12-30 12:34:10|19177.68|19057.68|19177.48|19057.48|19178.36|19058.36|19177.48|19057.48|10
1640867660000|2021-12-30 12:34:20|19177.39|19057.39|19175.75|19055.75|19177.39|19057.39|19174.93|19054.93|10
1640867670000|2021-12-30 12:34:30|19175.5|19055.5|19177.32|19057.32|19177.32|19057.32|19175.5|19055.5|10
1640867680000|2021-12-30 12:34:40|19177.59|19057.59|19179.48|19059.48|19179.48|19059.48|19177.2|19057.2|9
1640867690000|2021-12-30 12:34:50|19180.03|19060.03|19182.84|19062.84|19182.84|19062.84|19180.03|19060.03|10
1640867700000|2021-12-30 12:35:00|19183.12|19063.12|19185.15|19065.15|19185.15|19065.15|19183.12|19063.12|10
1640867710000|2021-12-30 12:35:10|19185.12|19065.12|19186.63|19066.63|19186.63|19066.63|19184.78|19064.78|10
1640867720000|2021-12-30 12:35:20|19187.21|19067.21|19189.39|19069.39|19190.12|19070.12|19187.21|19067.21|10
1640867730000|2021-12-30 12:35:30|19189.06|19069.06|19188.45|19068.45|19189.91|19069.91|19188.39|19068.39|10
1640867740000|2021-12-30 12:35:40|19186.38|19066.38|19181.57|19061.57|19186.38|19066.38|19181.57|19061.57|10
1640867750000|2021-12-30 12:35:50|19180.86|19060.86|19177.33|19057.33|19180.86|19060.86|19177.33|19057.33|10
1640867760000|2021-12-30 12:36:00|19177.31|19057.31|19178.27|19058.27|19178.27|19058.27|19177.06|19057.06|10
1640867770000|2021-12-30 12:36:10|19178.48|19058.48|19175.16|19055.16|19178.48|19058.48|19175.16|19055.16|10
1640867780000|2021-12-30 12:36:20|19174.97|19054.97|19172.55|19052.55|19174.97|19054.97|19172.48|19052.48|10
1640867790000|2021-12-30 12:36:30|19172.44|19052.44|19172.16|19052.16|19173.35|19053.35|19172.16|19052.16|9
1640867800000|2021-12-30 12:36:40|19171.07|19051.07|19166.05|19046.05|19171.63|19051.63|19166.05|19046.05|10
1640867810000|2021-12-30 12:36:50|19165.83|19045.83|19162.58|19042.58|19165.83|19045.83|19162.58|19042.58|9
1640867820000|2021-12-30 12:37:00|19162.25|19042.25|19162.97|19042.97|19162.97|19042.97|19161.85|19041.85|10
1640867830000|2021-12-30 12:37:10|19163.97|19043.97|19163.51|19043.51|19164.32|19044.32|19163.16|19043.16|9
1640867840000|2021-12-30 12:37:20|19163.49|19043.49|19162.1|19042.1|19163.49|19043.49|19162.04|19042.04|9
1640867850000|2021-12-30 12:37:30|19162.03|19042.03|19162.49|19042.49|19162.77|19042.77|19161.69|19041.69|10
1640867860000|2021-12-30 12:37:40|19162.27|19042.27|19163.43|19043.43|19163.86|19043.86|19162.27|19042.27|10
1640867870000|2021-12-30 12:37:50|19163.37|19043.37|19166.64|19046.64|19166.95|19046.95|19163.3|19043.3|10
1640867880000|2021-12-30 12:38:00|19167.39|19047.39|19166.51|19046.51|19168|19048|19166.51|19046.51|9
1640867890000|2021-12-30 12:38:10|19165.99|19045.99|19163.22|19043.22|19165.99|19045.99|19163.06|19043.06|10
1640867900000|2021-12-30 12:38:20|19162.9|19042.9|19162.51|19042.51|19162.9|19042.9|19162.2|19042.2|9
1640867910000|2021-12-30 12:38:30|19162.57|19042.57|19161.68|19041.68|19162.87|19042.87|19161.45|19041.45|10
1640867920000|2021-12-30 12:38:40|19162.78|19042.78|19165.76|19045.76|19165.76|19045.76|19162.78|19042.78|10
1640867930000|2021-12-30 12:38:50|19165.8|19045.8|19166.42|19046.42|19166.64|19046.64|19165.8|19045.8|10
1640867940000|2021-12-30 12:39:00|19166.12|19046.12|19166.22|19046.22|19166.41|19046.41|19165.95|19045.95|10
1640867950000|2021-12-30 12:39:10|19165.77|19045.77|19166.98|19046.98|19166.98|19046.98|19165.63|19045.63|7
1640867960000|2021-12-30 12:39:20|19167.12|19047.12|19168.16|19048.16|19168.16|19048.16|19167.07|19047.07|10
1640867970000|2021-12-30 12:39:30|19168.06|19048.06|19168.73|19048.73|19168.73|19048.73|19168.01|19048.01|7
1640867980000|2021-12-30 12:39:40|19169.39|19049.39|19170.46|19050.46|19170.89|19050.89|19169.39|19049.39|10
1640867990000|2021-12-30 12:39:50|19170.19|19050.19|19171.71|19051.71|19171.71|19051.71|19170.05|19050.05|10
1640868000000|2021-12-30 12:40:00|19171.43|19051.43|19172.33|19052.33|19172.33|19052.33|19171.27|19051.27|10
1640868010000|2021-12-30 12:40:10|19172.82|19052.82|19173.44|19053.44|19173.44|19053.44|19172.65|19052.65|9
1640868020000|2021-12-30 12:40:20|19173.49|19053.49|19173.56|19053.56|19173.91|19053.91|19173.49|19053.49|10
1640868030000|2021-12-30 12:40:30|19173.66|19053.66|19177.09|19057.09|19177.09|19057.09|19173.66|19053.66|9
1640868040000|2021-12-30 12:40:40|19176.87|19056.87|19177.7|19057.7|19177.81|19057.81|19176.64|19056.64|9
1640868050000|2021-12-30 12:40:50|19177.79|19057.79|19176.96|19056.96|19178.08|19058.08|19176.96|19056.96|10
1640868060000|2021-12-30 12:41:00|19176.66|19056.66|19174.4|19054.4|19176.66|19056.66|19174.4|19054.4|10
1640868070000|2021-12-30 12:41:10|19174.49|19054.49|19176.46|19056.46|19176.46|19056.46|19174.49|19054.49|10
1640868080000|2021-12-30 12:41:20|19176.43|19056.43|19177.01|19057.01|19177.01|19057.01|19175.94|19055.94|9
1640868090000|2021-12-30 12:41:30|19177.04|19057.04|19178.07|19058.07|19178.07|19058.07|19177.04|19057.04|10
1640868100000|2021-12-30 12:41:40|19178.11|19058.11|19178.9|19058.9|19178.91|19058.91|19178.11|19058.11|9
1640868110000|2021-12-30 12:41:50|19178.8|19058.8|19176.21|19056.21|19178.84|19058.84|19176.21|19056.21|9
1640868120000|2021-12-30 12:42:00|19175.63|19055.63|19174.53|19054.53|19175.63|19055.63|19174.26|19054.26|10
1640868130000|2021-12-30 12:42:10|19174.11|19054.11|19173.67|19053.67|19174.11|19054.11|19173.25|19053.25|9
1640868140000|2021-12-30 12:42:20|19173.57|19053.57|19176.37|19056.37|19176.44|19056.44|19173.55|19053.55|10
1640868150000|2021-12-30 12:42:30|19177.52|19057.52|19181.91|19061.91|19181.92|19061.92|19177.52|19057.52|10
1640868160000|2021-12-30 12:42:40|19181.98|19061.98|19184.74|19064.74|19184.74|19064.74|19181.48|19061.48|10
1640868170000|2021-12-30 12:42:50|19184.53|19064.53|19185.09|19065.09|19185.47|19065.47|19184.53|19064.53|10
1640868180000|2021-12-30 12:43:00|19184.48|19064.48|19180.04|19060.04|19184.48|19064.48|19180.04|19060.04|10
1640868190000|2021-12-30 12:43:10|19180.15|19060.15|19179.84|19059.84|19180.29|19060.29|19179.74|19059.74|10
1640868200000|2021-12-30 12:43:20|19180.24|19060.24|19178.88|19058.88|19180.35|19060.35|19178.88|19058.88|9
1640868210000|2021-12-30 12:43:30|19178.26|19058.26|19175.79|19055.79|19178.26|19058.26|19175.79|19055.79|10
1640868220000|2021-12-30 12:43:40|19175.66|19055.66|19175.37|19055.37|19175.66|19055.66|19174.77|19054.77|9
1640868230000|2021-12-30 12:43:50|19175.28|19055.28|19175.18|19055.18|19175.33|19055.33|19175.09|19055.09|8
1640868240000|2021-12-30 12:44:00|19174.75|19054.75|19175.65|19055.65|19175.65|19055.65|19174.47|19054.47|9
1640868250000|2021-12-30 12:44:10|19175.02|19055.02|19175.32|19055.32|19175.99|19055.99|19175.02|19055.02|9
1640868260000|2021-12-30 12:44:20|19174.77|19054.77|19174.29|19054.29|19174.77|19054.77|19174.19|19054.19|10
1640868270000|2021-12-30 12:44:30|19174.3|19054.3|19174.31|19054.31|19174.82|19054.82|19174.14|19054.14|10
1640868280000|2021-12-30 12:44:40|19173.57|19053.57|19168.2|19048.2|19173.57|19053.57|19168.2|19048.2|10
1640868290000|2021-12-30 12:44:50|19167.71|19047.71|19164.72|19044.72|19167.71|19047.71|19164.58|19044.58|10
1640868300000|2021-12-30 12:45:00|19164.65|19044.65|19164.58|19044.58|19165.23|19045.23|19164.58|19044.58|9
1640868310000|2021-12-30 12:45:10|19164.81|19044.81|19163.81|19043.81|19164.81|19044.81|19163.81|19043.81|10
1640868320000|2021-12-30 12:45:20|19163.33|19043.33|19159.07|19039.07|19163.33|19043.33|19159.07|19039.07|10
1640868330000|2021-12-30 12:45:30|19157.46|19037.46|19153.12|19033.12|19157.46|19037.46|19153.12|19033.12|9
1640868340000|2021-12-30 12:45:40|19153|19033|19148.12|19028.12|19153.44|19033.44|19148.12|19028.12|10
1640868350000|2021-12-30 12:45:50|19147.54|19027.54|19145.39|19025.39|19147.54|19027.54|19145.3|19025.3|8
1640868360000|2021-12-30 12:46:00|19145.38|19025.38|19145.44|19025.44|19145.83|19025.83|19145.25|19025.25|9
1640868370000|2021-12-30 12:46:10|19145.34|19025.34|19146.56|19026.56|19146.59|19026.59|19144.89|19024.89|10
1640868380000|2021-12-30 12:46:20|19146.62|19026.62|19145.13|19025.13|19146.62|19026.62|19145.04|19025.04|10
1640868390000|2021-12-30 12:46:30|19144.79|19024.79|19143.8|19023.8|19145.88|19025.88|19143.8|19023.8|10
1640868400000|2021-12-30 12:46:40|19143.71|19023.71|19142.37|19022.37|19143.71|19023.71|19142.37|19022.37|9
1640868410000|2021-12-30 12:46:50|19142.45|19022.45|19142.56|19022.56|19142.76|19022.76|19141.17|19021.17|10
1640868420000|2021-12-30 12:47:00|19142.85|19022.85|19144.48|19024.48|19144.65|19024.65|19142.85|19022.85|10
1640868430000|2021-12-30 12:47:10|19144.99|19024.99|19143.1|19023.1|19145.24|19025.24|19143.1|19023.1|10
1640868440000|2021-12-30 12:47:20|19142.98|19022.98|19141.88|19021.88|19142.98|19022.98|19141.88|19021.88|10
1640868450000|2021-12-30 12:47:30|19141.06|19021.06|19140.6|19020.6|19141.33|19021.33|19140.6|19020.6|8
1640868460000|2021-12-30 12:47:40|19140.06|19020.06|19137.7|19017.7|19140.06|19020.06|19137.7|19017.7|10
1640868470000|2021-12-30 12:47:50|19138.21|19018.21|19137.86|19017.86|19138.21|19018.21|19137.74|19017.74|10
1640868480000|2021-12-30 12:48:00|19137.94|19017.94|19138.37|19018.37|19139.24|19019.24|19137.94|19017.94|9
1640868490000|2021-12-30 12:48:10|19138.81|19018.81|19140.15|19020.15|19140.15|19020.15|19138.06|19018.06|10
1640868500000|2021-12-30 12:48:20|19140.87|19020.87|19144.12|19024.12|19144.39|19024.39|19140.87|19020.87|9
1640868510000|2021-12-30 12:48:30|19144.23|19024.23|19147.01|19027.01|19147.01|19027.01|19143.99|19023.99|10
1640868520000|2021-12-30 12:48:40|19147.85|19027.85|19149.02|19029.02|19149.02|19029.02|19147.85|19027.85|10
1640868530000|2021-12-30 12:48:50|19149.06|19029.06|19148.44|19028.44|19149.06|19029.06|19148.06|19028.06|10
1640868540000|2021-12-30 12:49:00|19148.47|19028.47|19149.36|19029.36|19149.76|19029.76|19148.47|19028.47|10
1640868550000|2021-12-30 12:49:10|19149.17|19029.17|19149.42|19029.42|19150.11|19030.11|19148.94|19028.94|9
1640868560000|2021-12-30 12:49:20|19149.59|19029.59|19151.24|19031.24|19151.24|19031.24|19149.59|19029.59|10
1640868570000|2021-12-30 12:49:30|19151.65|19031.65|19151.63|19031.63|19152.24|19032.24|19151.63|19031.63|9
1640868580000|2021-12-30 12:49:40|19151.76|19031.76|19151.49|19031.49|19151.76|19031.76|19151.24|19031.24|9
1640868590000|2021-12-30 12:49:50|19151.5|19031.5|19151.66|19031.66|19151.84|19031.84|19150.89|19030.89|10
1640868600000|2021-12-30 12:50:00|19151.8|19031.8|19154.99|19034.99|19154.99|19034.99|19151.8|19031.8|10
1640868610000|2021-12-30 12:50:10|19155.6|19035.6|19158.16|19038.16|19158.16|19038.16|19155.6|19035.6|9
1640868620000|2021-12-30 12:50:20|19158.39|19038.39|19157.71|19037.71|19158.5|19038.5|19157.61|19037.61|10
1640868630000|2021-12-30 12:50:30|19157.88|19037.88|19155.77|19035.77|19157.88|19037.88|19155.59|19035.59|10
1640868640000|2021-12-30 12:50:40|19155.79|19035.79|19156.67|19036.67|19156.67|19036.67|19155.66|19035.66|10
1640868650000|2021-12-30 12:50:50|19156.83|19036.83|19158.28|19038.28|19158.28|19038.28|19156.83|19036.83|10
1640868660000|2021-12-30 12:51:00|19161.18|19041.18|19175.78|19055.78|19175.78|19055.78|19161.18|19041.18|10
1640868670000|2021-12-30 12:51:10|19177.33|19057.33|19182.95|19062.95|19183.42|19063.42|19177.33|19057.33|10
1640868680000|2021-12-30 12:51:20|19183.29|19063.29|19182.95|19062.95|19184.13|19064.13|19182.85|19062.85|10
1640868690000|2021-12-30 12:51:30|19183.24|19063.24|19182.6|19062.6|19183.45|19063.45|19182.04|19062.04|9
1640868700000|2021-12-30 12:51:40|19182.21|19062.21|19179.98|19059.98|19182.26|19062.26|19179.98|19059.98|10
1640868710000|2021-12-30 12:51:50|19179.25|19059.25|19175.23|19055.23|19179.25|19059.25|19175.23|19055.23|10
1640868720000|2021-12-30 12:52:00|19175.21|19055.21|19177.07|19057.07|19177.13|19057.13|19175.21|19055.21|9
1640868730000|2021-12-30 12:52:10|19177.29|19057.29|19178.46|19058.46|19178.92|19058.92|19177.29|19057.29|10
1640868740000|2021-12-30 12:52:20|19178.52|19058.52|19181.42|19061.42|19181.66|19061.66|19178.52|19058.52|10
1640868750000|2021-12-30 12:52:30|19181.48|19061.48|19182.88|19062.88|19182.88|19062.88|19181.39|19061.39|9
1640868760000|2021-12-30 12:52:40|19183.12|19063.12|19184.17|19064.17|19184.35|19064.35|19183.12|19063.12|7
1640868770000|2021-12-30 12:52:50|19184.43|19064.43|19185.42|19065.42|19185.8|19065.8|19184.43|19064.43|10
1640868780000|2021-12-30 12:53:00|19185.12|19065.12|19183.71|19063.71|19185.12|19065.12|19183.71|19063.71|10
1640868790000|2021-12-30 12:53:10|19184.07|19064.07|19185.73|19065.73|19185.81|19065.81|19183.91|19063.91|9
1640868800000|2021-12-30 12:53:20|19186.63|19066.63|19186.68|19066.68|19186.93|19066.93|19186.18|19066.18|9
1640868810000|2021-12-30 12:53:30|19186.26|19066.26|19186.56|19066.56|19186.56|19066.56|19185.11|19065.11|10
1640868820000|2021-12-30 12:53:40|19186.6|19066.6|19185.6|19065.6|19186.87|19066.87|19185.57|19065.57|9
1640868830000|2021-12-30 12:53:50|19185.55|19065.55|19186.64|19066.64|19186.64|19066.64|19185.55|19065.55|10
1640868840000|2021-12-30 12:54:00|19186.91|19066.91|19186.91|19066.91|19187.17|19067.17|19186.43|19066.43|10
1640868850000|2021-12-30 12:54:10|19186.61|19066.61|19187.74|19067.74|19187.74|19067.74|19186.61|19066.61|10
1640868860000|2021-12-30 12:54:20|19187.69|19067.69|19187.11|19067.11|19187.9|19067.9|19186.77|19066.77|8
1640868870000|2021-12-30 12:54:30|19187.25|19067.25|19189.25|19069.25|19189.25|19069.25|19187.25|19067.25|9
1640868880000|2021-12-30 12:54:40|19189.21|19069.21|19187.85|19067.85|19189.3|19069.3|19187.85|19067.85|9
1640868890000|2021-12-30 12:54:50|19187.76|19067.76|19187.04|19067.04|19187.76|19067.76|19186.8|19066.8|10
1640868900000|2021-12-30 12:55:00|19188.01|19068.01|19187.31|19067.31|19188.33|19068.33|19187.31|19067.31|10
1640868910000|2021-12-30 12:55:10|19187.3|19067.3|19186.68|19066.68|19187.3|19067.3|19186.68|19066.68|8
1640868920000|2021-12-30 12:55:20|19186.79|19066.79|19184.28|19064.28|19187.76|19067.76|19184.28|19064.28|10
1640868930000|2021-12-30 12:55:30|19184.06|19064.06|19181.7|19061.7|19184.06|19064.06|19180.97|19060.97|10
1640868940000|2021-12-30 12:55:40|19181.47|19061.47|19181.1|19061.1|19182.27|19062.27|19181.1|19061.1|10
1640868950000|2021-12-30 12:55:50|19180.9|19060.9|19179.74|19059.74|19180.9|19060.9|19179.57|19059.57|9
1640868960000|2021-12-30 12:56:00|19179.96|19059.96|19172.88|19052.88|19180.08|19060.08|19172.88|19052.88|9
1640868970000|2021-12-30 12:56:10|19171.99|19051.99|19165.65|19045.65|19171.99|19051.99|19165.61|19045.61|10
1640868980000|2021-12-30 12:56:20|19165.73|19045.73|19163.57|19043.57|19165.73|19045.73|19163.57|19043.57|9
1640868990000|2021-12-30 12:56:30|19162.9|19042.9|19162.2|19042.2|19162.9|19042.9|19161.49|19041.49|9
1640869000000|2021-12-30 12:56:40|19162.4|19042.4|19163.41|19043.41|19163.51|19043.51|19162.35|19042.35|10
1640869010000|2021-12-30 12:56:50|19162.71|19042.71|19162.16|19042.16|19162.71|19042.71|19161.95|19041.95|9
1640869020000|2021-12-30 12:57:00|19162.94|19042.94|19159.99|19039.99|19163.12|19043.12|19159.99|19039.99|10
1640869030000|2021-12-30 12:57:10|19159.93|19039.93|19160.02|19040.02|19160.62|19040.62|19159.67|19039.67|10
1640869040000|2021-12-30 12:57:20|19160.46|19040.46|19160.13|19040.13|19161.23|19041.23|19159.32|19039.32|9
1640869050000|2021-12-30 12:57:30|19160.31|19040.31|19160.41|19040.41|19160.59|19040.59|19160.26|19040.26|10
1640869060000|2021-12-30 12:57:40|19160.43|19040.43|19160.68|19040.68|19161.14|19041.14|19160.43|19040.43|9
1640869070000|2021-12-30 12:57:50|19160.63|19040.63|19160.89|19040.89|19160.93|19040.93|19160.41|19040.41|8
1640869080000|2021-12-30 12:58:00|19161.17|19041.17|19161.39|19041.39|19161.42|19041.42|19161.17|19041.17|10
1640869090000|2021-12-30 12:58:10|19161.22|19041.22|19160.15|19040.15|19161.22|19041.22|19159.95|19039.95|9
1640869100000|2021-12-30 12:58:20|19160.07|19040.07|19158.58|19038.58|19160.07|19040.07|19158.58|19038.58|10
1640869110000|2021-12-30 12:58:30|19158|19038|19153.3|19033.3|19158|19038|19153.3|19033.3|10
1640869120000|2021-12-30 12:58:40|19152.66|19032.66|19148.24|19028.24|19153.05|19033.05|19148.24|19028.24|10
1640869130000|2021-12-30 12:58:50|19147.84|19027.84|19146.27|19026.27|19148.06|19028.06|19146.01|19026.01|10
1640869140000|2021-12-30 12:59:00|19146.24|19026.24|19144.18|19024.18|19146.24|19026.24|19144.18|19024.18|10
1640869150000|2021-12-30 12:59:10|19142.94|19022.94|19142.55|19022.55|19142.94|19022.94|19142.29|19022.29|10
1640869160000|2021-12-30 12:59:20|19142.02|19022.02|19141.79|19021.79|19142.52|19022.52|19141.34|19021.34|10
1640869170000|2021-12-30 12:59:30|19141.61|19021.61|19136.43|19016.43|19141.61|19021.61|19136.43|19016.43|10
1640869180000|2021-12-30 12:59:40|19135.94|19015.94|19133.8|19013.8|19135.94|19015.94|19133.64|19013.64|10
1640869190000|2021-12-30 12:59:50|19133.84|19013.84|19134.01|19014.01|19134.49|19014.49|19133.28|19013.28|10
1640869200000|2021-12-30 13:00:00|19133.32|19013.32|19133.43|19013.43|19134.19|19014.19|19132.83|19012.83|10
1640869210000|2021-12-30 13:00:10|19133.71|19013.71|19133.34|19013.34|19133.71|19013.71|19133.04|19013.04|9
1640869220000|2021-12-30 13:00:20|19133.45|19013.45|19138.44|19018.44|19138.44|19018.44|19133.45|19013.45|10
1640869230000|2021-12-30 13:00:30|19139.21|19019.21|19139.35|19019.35|19139.35|19019.35|19138.93|19018.93|10
1640869240000|2021-12-30 13:00:40|19139.72|19019.72|19140.09|19020.09|19140.68|19020.68|19139.72|19019.72|10
1640869250000|2021-12-30 13:00:50|19139.73|19019.73|19133.86|19013.86|19139.73|19019.73|19133.86|19013.86|10
1640869260000|2021-12-30 13:01:00|19133.74|19013.74|19132.98|19012.98|19134.47|19014.47|19132.78|19012.78|9
1640869270000|2021-12-30 13:01:10|19133.2|19013.2|19134.58|19014.58|19134.58|19014.58|19133.2|19013.2|10
1640869280000|2021-12-30 13:01:20|19134.29|19014.29|19137.75|19017.75|19138.04|19018.04|19134.29|19014.29|10
1640869290000|2021-12-30 13:01:30|19137.52|19017.52|19136.78|19016.78|19137.69|19017.69|19136.78|19016.78|10
1640869300000|2021-12-30 13:01:40|19136.9|19016.9|19135.5|19015.5|19137.26|19017.26|19135.5|19015.5|10
1640869310000|2021-12-30 13:01:50|19135.66|19015.66|19135.59|19015.59|19135.74|19015.74|19134.98|19014.98|9
1640869320000|2021-12-30 13:02:00|19135.98|19015.98|19133.17|19013.17|19135.98|19015.98|19133.06|19013.06|10
1640869330000|2021-12-30 13:02:10|19133.21|19013.21|19135.37|19015.37|19135.37|19015.37|19133.21|19013.21|9
1640869340000|2021-12-30 13:02:20|19135.2|19015.2|19134.95|19014.95|19135.64|19015.64|19134.81|19014.81|10
1640869350000|2021-12-30 13:02:30|19134.55|19014.55|19134.66|19014.66|19134.84|19014.84|19134.55|19014.55|10
1640869360000|2021-12-30 13:02:40|19134.4|19014.4|19134.35|19014.35|19134.88|19014.88|19134.19|19014.19|10
1640869370000|2021-12-30 13:02:50|19134.45|19014.45|19135.39|19015.39|19135.39|19015.39|19134.31|19014.31|10
1640869380000|2021-12-30 13:03:00|19135.45|19015.45|19134.79|19014.79|19135.58|19015.58|19134.47|19014.47|10
1640869390000|2021-12-30 13:03:10|19134.67|19014.67|19134.74|19014.74|19134.94|19014.94|19134.57|19014.57|10
1640869400000|2021-12-30 13:03:20|19134.29|19014.29|19132.08|19012.08|19134.29|19014.29|19132.08|19012.08|10
1640869410000|2021-12-30 13:03:30|19131.78|19011.78|19122.28|19002.28|19131.78|19011.78|19122.09|19002.09|10
1640869420000|2021-12-30 13:03:40|19121.2|19001.2|19116.95|18996.95|19121.2|19001.2|19116.87|18996.87|10
1640869430000|2021-12-30 13:03:50|19116.31|18996.31|19117.09|18997.09|19117.09|18997.09|19115.66|18995.66|9
1640869440000|2021-12-30 13:04:00|19117.1|18997.1|19115.08|18995.08|19117.1|18997.1|19115.08|18995.08|10
1640869450000|2021-12-30 13:04:10|19114.21|18994.21|19114.77|18994.77|19115.06|18995.06|19114.21|18994.21|9
1640869460000|2021-12-30 13:04:20|19114.25|18994.25|19113.43|18993.43|19114.48|18994.48|19113.27|18993.27|9
1640869470000|2021-12-30 13:04:30|19113.59|18993.59|19114.58|18994.58|19114.58|18994.58|19113.56|18993.56|9
1640869480000|2021-12-30 13:04:40|19114.78|18994.78|19116.13|18996.13|19116.13|18996.13|19114.78|18994.78|10
1640869490000|2021-12-30 13:04:50|19116.6|18996.6|19116.33|18996.33|19116.65|18996.65|19115.8|18995.8|9
1640869500000|2021-12-30 13:05:00|19116.43|18996.43|19118.52|18998.52|19118.8|18998.8|19116.43|18996.43|9
1640869510000|2021-12-30 13:05:10|19118.88|18998.88|19121.83|19001.83|19121.83|19001.83|19118.88|18998.88|10
1640869520000|2021-12-30 13:05:20|19122.47|19002.47|19122.68|19002.68|19123.46|19003.46|19122.47|19002.47|8
1640869530000|2021-12-30 13:05:30|19122.66|19002.66|19124.16|19004.16|19124.16|19004.16|19122.66|19002.66|10
1640869540000|2021-12-30 13:05:40|19124.17|19004.17|19123.37|19003.37|19124.17|19004.17|19123.16|19003.16|10
1640869550000|2021-12-30 13:05:50|19122.74|19002.74|19124.07|19004.07|19124.07|19004.07|19122.74|19002.74|9
1640869560000|2021-12-30 13:06:00|19123.83|19003.83|19123.56|19003.56|19123.89|19003.89|19122.35|19002.35|10
1640869570000|2021-12-30 13:06:10|19124.1|19004.1|19125.61|19005.61|19125.69|19005.69|19124.1|19004.1|10
1640869580000|2021-12-30 13:06:20|19125.66|19005.66|19125.35|19005.35|19126.88|19006.88|19124.54|19004.54|10
1640869590000|2021-12-30 13:06:30|19125.74|19005.74|19125.2|19005.2|19126.52|19006.52|19125.2|19005.2|9
1640869600000|2021-12-30 13:06:40|19125.07|19005.07|19123.5|19003.5|19125.07|19005.07|19123.5|19003.5|8
1640869610000|2021-12-30 13:06:50|19122.65|19002.65|19119.06|18999.06|19122.65|19002.65|19119.06|18999.06|10
1640869620000|2021-12-30 13:07:00|19118.47|18998.47|19115.32|18995.32|19118.47|18998.47|19115.32|18995.32|9
1640869630000|2021-12-30 13:07:10|19114.49|18994.49|19112.56|18992.56|19114.49|18994.49|19112.33|18992.33|10
1640869640000|2021-12-30 13:07:20|19113.63|18993.63|19112.33|18992.33|19114.29|18994.29|19112.33|18992.33|9
1640869650000|2021-12-30 13:07:30|19112.99|18992.99|19112.96|18992.96|19113.46|18993.46|19112.96|18992.96|10
1640869660000|2021-12-30 13:07:40|19112.91|18992.91|19113.3|18993.3|19113.3|18993.3|19112.84|18992.84|10
1640869670000|2021-12-30 13:07:50|19113.4|18993.4|19113.95|18993.95|19113.95|18993.95|19113.4|18993.4|10
1640869680000|2021-12-30 13:08:00|19113.97|18993.97|19115.32|18995.32|19115.32|18995.32|19113.97|18993.97|10
1640869690000|2021-12-30 13:08:10|19115.11|18995.11|19115.3|18995.3|19115.55|18995.55|19114.66|18994.66|10
1640869700000|2021-12-30 13:08:20|19115.37|18995.37|19116.14|18996.14|19116.14|18996.14|19115.16|18995.16|10
1640869710000|2021-12-30 13:08:30|19116.5|18996.5|19118.49|18998.49|19118.96|18998.96|19116.26|18996.26|10
1640869720000|2021-12-30 13:08:40|19118.05|18998.05|19116.53|18996.53|19118.05|18998.05|19116.53|18996.53|10
1640869730000|2021-12-30 13:08:50|19116.64|18996.64|19112.57|18992.57|19116.64|18996.64|19112.57|18992.57|10
1640869740000|2021-12-30 13:09:00|19112.6|18992.6|19111.76|18991.76|19112.65|18992.65|19111.76|18991.76|10
1640869750000|2021-12-30 13:09:10|19112.58|18992.58|19108.34|18988.34|19112.58|18992.58|19108.07|18988.07|10
1640869760000|2021-12-30 13:09:20|19108.19|18988.19|19106.42|18986.42|19108.19|18988.19|19106.1|18986.1|10
1640869770000|2021-12-30 13:09:30|19106.38|18986.38|19107.54|18987.54|19107.54|18987.54|19105.92|18985.92|10
1640869780000|2021-12-30 13:09:40|19107.67|18987.67|19109.45|18989.45|19109.45|18989.45|19107.67|18987.67|9
1640869790000|2021-12-30 13:09:50|19109.4|18989.4|19109.7|18989.7|19109.7|18989.7|19109.2|18989.2|8
1640869800000|2021-12-30 13:10:00|19109.45|18989.45|19107.49|18987.49|19109.62|18989.62|19107.49|18987.49|6
1640869810000|2021-12-30 13:10:10|19107.27|18987.27|19107.21|18987.21|19107.46|18987.46|19106.86|18986.86|9
1640869820000|2021-12-30 13:10:20|19107.06|18987.06|19109.63|18989.63|19109.63|18989.63|19106.95|18986.95|10
1640869830000|2021-12-30 13:10:30|19109.64|18989.64|19110.3|18990.3|19110.42|18990.42|19109.62|18989.62|9
1640869840000|2021-12-30 13:10:40|19110.37|18990.37|19112.51|18992.51|19112.51|18992.51|19110.14|18990.14|9
1640869850000|2021-12-30 13:10:50|19113.39|18993.39|19116.66|18996.66|19116.66|18996.66|19113.39|18993.39|9
1640869860000|2021-12-30 13:11:00|19116.78|18996.78|19118.35|18998.35|19118.35|18998.35|19116.66|18996.66|9
1640869870000|2021-12-30 13:11:10|19118.66|18998.66|19118.42|18998.42|19119.26|18999.26|19118.39|18998.39|10
1640869880000|2021-12-30 13:11:20|19119.14|18999.14|19119.73|18999.73|19119.89|18999.89|19118.87|18998.87|9
1640869890000|2021-12-30 13:11:30|19119.77|18999.77|19119.96|18999.96|19119.96|18999.96|19118.97|18998.97|10
1640869900000|2021-12-30 13:11:40|19119.76|18999.76|19120.76|19000.76|19120.76|19000.76|19119.47|18999.47|10
1640869910000|2021-12-30 13:11:50|19120.59|19000.59|19119.05|18999.05|19120.59|19000.59|19119.05|18999.05|10
1640869920000|2021-12-30 13:12:00|19119.14|18999.14|19126.79|19006.79|19126.79|19006.79|19119.14|18999.14|10
1640869930000|2021-12-30 13:12:10|19127.11|19007.11|19130.33|19010.33|19130.33|19010.33|19127.11|19007.11|10
1640869940000|2021-12-30 13:12:20|19130.28|19010.28|19130.75|19010.75|19130.83|19010.83|19130.28|19010.28|9
1640869950000|2021-12-30 13:12:30|19131.44|19011.44|19129.77|19009.77|19131.44|19011.44|19129.5|19009.5|10
1640869960000|2021-12-30 13:12:40|19129.57|19009.57|19125.24|19005.24|19129.57|19009.57|19125.24|19005.24|10
1640869970000|2021-12-30 13:12:50|19125.18|19005.18|19120.64|19000.64|19125.18|19005.18|19120.63|19000.63|10
1640869980000|2021-12-30 13:13:00|19120.68|19000.68|19120.6|19000.6|19120.79|19000.79|19119.93|18999.93|10
1640869990000|2021-12-30 13:13:10|19120.93|19000.93|19120.52|19000.52|19122.18|19002.18|19120.52|19000.52|10
1640870000000|2021-12-30 13:13:20|19120.66|19000.66|19117.33|18997.33|19120.66|19000.66|19117.33|18997.33|10
1640870010000|2021-12-30 13:13:30|19117|18997|19108.02|18988.02|19117|18997|19108.02|18988.02|10
1640870020000|2021-12-30 13:13:40|19107.44|18987.44|19104.65|18984.65|19107.44|18987.44|19104.48|18984.48|9
1640870030000|2021-12-30 13:13:50|19104.4|18984.4|19103.3|18983.3|19104.42|18984.42|19103.28|18983.28|9
1640870040000|2021-12-30 13:14:00|19102.71|18982.71|19099.69|18979.69|19102.74|18982.74|19099.69|18979.69|10
1640870050000|2021-12-30 13:14:10|19099.87|18979.87|19100.4|18980.4|19100.93|18980.93|19099.87|18979.87|8
1640870060000|2021-12-30 13:14:20|19100.33|18980.33|19098.75|18978.75|19100.33|18980.33|19097.58|18977.58|10
1640870070000|2021-12-30 13:14:30|19098.83|18978.83|19098.01|18978.01|19098.87|18978.87|19098.01|18978.01|6
1640870080000|2021-12-30 13:14:40|19098.04|18978.04|19096.04|18976.04|19098.33|18978.33|19096.04|18976.04|10
1640870090000|2021-12-30 13:14:50|19096.05|18976.05|19095.68|18975.68|19096.05|18976.05|19095.36|18975.36|9
1640870100000|2021-12-30 13:15:00|19094.5|18974.5|19092.74|18972.74|19095.27|18975.27|19092.74|18972.74|9
1640870110000|2021-12-30 13:15:10|19092.73|18972.73|19092.88|18972.88|19092.88|18972.88|19092.07|18972.07|10
1640870120000|2021-12-30 13:15:20|19092.38|18972.38|19092.28|18972.28|19092.38|18972.38|19091.98|18971.98|9
1640870130000|2021-12-30 13:15:30|19092.17|18972.17|19089.78|18969.78|19092.17|18972.17|19089.34|18969.34|10
1640870140000|2021-12-30 13:15:40|19089.64|18969.64|19089.87|18969.87|19090.12|18970.12|19089.64|18969.64|10
1640870150000|2021-12-30 13:15:50|19088.77|18968.77|19086.49|18966.49|19088.8|18968.8|19086.33|18966.33|10
1640870160000|2021-12-30 13:16:00|19086.46|18966.46|19087.58|18967.58|19087.58|18967.58|19086.46|18966.46|10
1640870170000|2021-12-30 13:16:10|19087.64|18967.64|19087.31|18967.31|19087.78|18967.78|19087.31|18967.31|10
1640870180000|2021-12-30 13:16:20|19087.2|18967.2|19086.83|18966.83|19087.2|18967.2|19086.71|18966.71|10
1640870190000|2021-12-30 13:16:30|19086.85|18966.85|19087.49|18967.49|19087.67|18967.67|19086.85|18966.85|8
1640870200000|2021-12-30 13:16:40|19087.44|18967.44|19086.23|18966.23|19088.24|18968.24|19086.23|18966.23|10
1640870210000|2021-12-30 13:16:50|19085.69|18965.69|19086.04|18966.04|19086.04|18966.04|19085.35|18965.35|9
1640870220000|2021-12-30 13:17:00|19086.03|18966.03|19085.87|18965.87|19086.11|18966.11|19085.17|18965.17|10
1640870230000|2021-12-30 13:17:10|19086.37|18966.37|19085.8|18965.8|19086.37|18966.37|19084.71|18964.71|10
1640870240000|2021-12-30 13:17:20|19085.92|18965.92|19091.05|18971.05|19091.05|18971.05|19085.92|18965.92|10
1640870250000|2021-12-30 13:17:30|19091.04|18971.04|19090.83|18970.83|19091.14|18971.14|19090.5|18970.5|10
1640870260000|2021-12-30 13:17:40|19090.93|18970.93|19094.99|18974.99|19094.99|18974.99|19090.93|18970.93|10
1640870270000|2021-12-30 13:17:50|19095.99|18975.99|19099.55|18979.55|19099.68|18979.68|19095.99|18975.99|10
1640870280000|2021-12-30 13:18:00|19099.81|18979.81|19100.15|18980.15|19100.15|18980.15|19099.58|18979.58|10
1640870290000|2021-12-30 13:18:10|19100.14|18980.14|19102.64|18982.64|19102.64|18982.64|19100.14|18980.14|9
1640870300000|2021-12-30 13:18:20|19102.98|18982.98|19105.79|18985.79|19105.79|18985.79|19102.59|18982.59|10
1640870310000|2021-12-30 13:18:30|19105.8|18985.8|19105.59|18985.59|19106.59|18986.59|19105.59|18985.59|10
1640870320000|2021-12-30 13:18:40|19106.41|18986.41|19107.17|18987.17|19107.67|18987.67|19106.41|18986.41|10
1640870330000|2021-12-30 13:18:50|19106.86|18986.86|19105.29|18985.29|19106.86|18986.86|19105.29|18985.29|9
1640870340000|2021-12-30 13:19:00|19105.47|18985.47|19103.44|18983.44|19105.63|18985.63|19103.44|18983.44|9
1640870350000|2021-12-30 13:19:10|19103.15|18983.15|19100.56|18980.56|19103.15|18983.15|19100.56|18980.56|10
1640870360000|2021-12-30 13:19:20|19100.55|18980.55|19099.28|18979.28|19100.55|18980.55|19098.71|18978.71|10
1640870370000|2021-12-30 13:19:30|19099.14|18979.14|19102.21|18982.21|19102.21|18982.21|19099.14|18979.14|10
1640870380000|2021-12-30 13:19:40|19102.59|18982.59|19102.66|18982.66|19103.06|18983.06|19102.52|18982.52|10
1640870390000|2021-12-30 13:19:50|19102.33|18982.33|19101.98|18981.98|19102.33|18982.33|19101.85|18981.85|8
1640870400000|2021-12-30 13:20:00|19102.2|18982.2|19102.2|18982.2|19102.61|18982.61|19102.09|18982.09|7
1640870410000|2021-12-30 13:20:10|19101.84|18981.84|19097.05|18977.05|19101.84|18981.84|19097.05|18977.05|10
1640870420000|2021-12-30 13:20:20|19096.81|18976.81|19093.58|18973.58|19097.09|18977.09|19093.58|18973.58|10
1640870430000|2021-12-30 13:20:30|19093.47|18973.47|19094.68|18974.68|19094.68|18974.68|19092.48|18972.48|10
1640870440000|2021-12-30 13:20:40|19094.81|18974.81|19097.44|18977.44|19097.72|18977.72|19094.81|18974.81|10
1640870450000|2021-12-30 13:20:50|19097.47|18977.47|19097.34|18977.34|19097.79|18977.79|19097.18|18977.18|9
1640870460000|2021-12-30 13:21:00|19097.22|18977.22|19093.97|18973.97|19097.22|18977.22|19093.97|18973.97|10
1640870470000|2021-12-30 13:21:10|19093.98|18973.98|19095.99|18975.99|19095.99|18975.99|19093.86|18973.86|10
1640870480000|2021-12-30 13:21:20|19096.4|18976.4|19101.46|18981.46|19101.46|18981.46|19096.4|18976.4|10
1640870490000|2021-12-30 13:21:30|19101.78|18981.78|19101.26|18981.26|19102.49|18982.49|19101.26|18981.26|10
1640870500000|2021-12-30 13:21:40|19100.91|18980.91|19105.07|18985.07|19105.07|18985.07|19100.91|18980.91|9
1640870510000|2021-12-30 13:21:50|19105.9|18985.9|19107.19|18987.19|19107.44|18987.44|19105.9|18985.9|10
1640870520000|2021-12-30 13:22:00|19106.8|18986.8|19106.56|18986.56|19106.8|18986.8|19105.48|18985.48|8
1640870530000|2021-12-30 13:22:10|19106.72|18986.72|19106.94|18986.94|19107.06|18987.06|19106.5|18986.5|10
1640870540000|2021-12-30 13:22:20|19106.34|18986.34|19102.39|18982.39|19106.77|18986.77|19102.39|18982.39|10
1640870550000|2021-12-30 13:22:30|19101.14|18981.14|19098.56|18978.56|19101.54|18981.54|19098.56|18978.56|9
1640870560000|2021-12-30 13:22:40|19099.01|18979.01|19096.67|18976.67|19099.01|18979.01|19096.67|18976.67|8
1640870570000|2021-12-30 13:22:50|19096.33|18976.33|19095.92|18975.92|19096.33|18976.33|19095.5|18975.5|9
1640870580000|2021-12-30 13:23:00|19096.06|18976.06|19090.07|18970.07|19096.06|18976.06|19090.07|18970.07|10
1640870590000|2021-12-30 13:23:10|19089.7|18969.7|19087.16|18967.16|19089.7|18969.7|19087.11|18967.11|10
1640870600000|2021-12-30 13:23:20|19086.96|18966.96|19088.33|18968.33|19088.33|18968.33|19086.87|18966.87|10
1640870610000|2021-12-30 13:23:30|19087.76|18967.76|19088.38|18968.38|19088.74|18968.74|19087.45|18967.45|10
1640870620000|2021-12-30 13:23:40|19088.37|18968.37|19086.61|18966.61|19089.27|18969.27|19086.61|18966.61|8
1640870630000|2021-12-30 13:23:50|19086.37|18966.37|19086.05|18966.05|19086.72|18966.72|19086|18966|9
1640870640000|2021-12-30 13:24:00|19085.87|18965.87|19086.1|18966.1|19086.62|18966.62|19085.87|18965.87|10
1640870650000|2021-12-30 13:24:10|19086.09|18966.09|19086.75|18966.75|19086.75|18966.75|19085.84|18965.84|9
1640870660000|2021-12-30 13:24:20|19086.8|18966.8|19085.19|18965.19|19086.8|18966.8|19085.19|18965.19|9
1640870670000|2021-12-30 13:24:30|19085.05|18965.05|19083.11|18963.11|19085.19|18965.19|19083.11|18963.11|8
1640870680000|2021-12-30 13:24:40|19083.3|18963.3|19084.77|18964.77|19084.77|18964.77|19083.3|18963.3|10
1640870690000|2021-12-30 13:24:50|19084.78|18964.78|19084.8|18964.8|19085.51|18965.51|19084.78|18964.78|10
1640870700000|2021-12-30 13:25:00|19084.67|18964.67|19082.96|18962.96|19084.68|18964.68|19082.36|18962.36|10
1640870710000|2021-12-30 13:25:10|19083.03|18963.03|19083.1|18963.1|19083.1|18963.1|19082.72|18962.72|10
1640870720000|2021-12-30 13:25:20|19084.85|18964.85|19086.04|18966.04|19086.04|18966.04|19084.85|18964.85|9
1640870730000|2021-12-30 13:25:30|19086.22|18966.22|19086.01|18966.01|19086.88|18966.88|19086.01|18966.01|10
1640870740000|2021-12-30 13:25:40|19086.26|18966.26|19086.25|18966.25|19086.26|18966.26|19086.08|18966.08|10
1640870750000|2021-12-30 13:25:50|19086.27|18966.27|19086.03|18966.03|19086.27|18966.27|19085.65|18965.65|10
1640870760000|2021-12-30 13:26:00|19086.19|18966.19|19086.13|18966.13|19086.41|18966.41|19086.12|18966.12|8
1640870770000|2021-12-30 13:26:10|19086.18|18966.18|19086.81|18966.81|19086.81|18966.81|19086.18|18966.18|9
1640870780000|2021-12-30 13:26:20|19086.71|18966.71|19085.69|18965.69|19086.71|18966.71|19085.4|18965.4|9
1640870790000|2021-12-30 13:26:30|19085.53|18965.53|19087.88|18967.88|19087.88|18967.88|19085.53|18965.53|10
1640870800000|2021-12-30 13:26:40|19088.07|18968.07|19088.1|18968.1|19089.04|18969.04|19088.07|18968.07|10
1640870810000|2021-12-30 13:26:50|19088.21|18968.21|19089.43|18969.43|19089.43|18969.43|19087.76|18967.76|10
1640870820000|2021-12-30 13:27:00|19089.38|18969.38|19089.55|18969.55|19089.7|18969.7|19088.96|18968.96|8
1640870830000|2021-12-30 13:27:10|19089.44|18969.44|19089.63|18969.63|19090.01|18970.01|19089.44|18969.44|8
1640870840000|2021-12-30 13:27:20|19089.77|18969.77|19091.56|18971.56|19091.56|18971.56|19089.44|18969.44|9
1640870850000|2021-12-30 13:27:30|19091.2|18971.2|19092.59|18972.59|19092.59|18972.59|19090.97|18970.97|9
1640870860000|2021-12-30 13:27:40|19092.76|18972.76|19093.64|18973.64|19093.92|18973.92|19092.76|18972.76|10
1640870870000|2021-12-30 13:27:50|19093.57|18973.57|19094.2|18974.2|19094.26|18974.26|19093.57|18973.57|7
1640870880000|2021-12-30 13:28:00|19094.11|18974.11|19096.09|18976.09|19096.12|18976.12|19094.11|18974.11|10
1640870890000|2021-12-30 13:28:10|19096.74|18976.74|19095.32|18975.32|19096.74|18976.74|19095.32|18975.32|7
1640870900000|2021-12-30 13:28:20|19095.36|18975.36|19095.65|18975.65|19095.65|18975.65|19095.3|18975.3|7
1640870910000|2021-12-30 13:28:30|19095.88|18975.88|19098.52|18978.52|19098.52|18978.52|19095.88|18975.88|8
1640870920000|2021-12-30 13:28:40|19098.57|18978.57|19097.76|18977.76|19098.59|18978.59|19097.76|18977.76|9
1640870930000|2021-12-30 13:28:50|19097.7|18977.7|19096.88|18976.88|19097.88|18977.88|19096.54|18976.54|10
1640870940000|2021-12-30 13:29:00|19096.49|18976.49|19098.55|18978.55|19098.55|18978.55|19096.02|18976.02|10
1640870950000|2021-12-30 13:29:10|19098.66|18978.66|19099.21|18979.21|19099.21|18979.21|19098.49|18978.49|10
1640870960000|2021-12-30 13:29:20|19099.47|18979.47|19098.21|18978.21|19099.47|18979.47|19098.21|18978.21|7
1640870970000|2021-12-30 13:29:30|19098.57|18978.57|19097.6|18977.6|19098.57|18978.57|19097.6|18977.6|9
1640870980000|2021-12-30 13:29:40|19097.48|18977.48|19097.77|18977.77|19097.96|18977.96|19097.39|18977.39|9
1640870990000|2021-12-30 13:29:50|19097.78|18977.78|19094.62|18974.62|19097.92|18977.92|19094.62|18974.62|10
1640871000000|2021-12-30 13:30:00|19094.53|18974.53|19094.28|18974.28|19095.25|18975.25|19094.28|18974.28|9
1640871010000|2021-12-30 13:30:10|19095.07|18975.07|19093.41|18973.41|19095.22|18975.22|19093.41|18973.41|10
1640871020000|2021-12-30 13:30:20|19093.54|18973.54|19092.58|18972.58|19093.54|18973.54|19092.35|18972.35|10
1640871030000|2021-12-30 13:30:30|19092.36|18972.36|19092.8|18972.8|19092.8|18972.8|19092.36|18972.36|10
1640871040000|2021-12-30 13:30:40|19092.52|18972.52|19094.98|18974.98|19094.98|18974.98|19092.48|18972.48|8
1640871050000|2021-12-30 13:30:50|19095.13|18975.13|19098.14|18978.14|19098.19|18978.19|19095.13|18975.13|10
1640871060000|2021-12-30 13:31:00|19097.86|18977.86|19097.57|18977.57|19098.06|18978.06|19097.57|18977.57|10
1640871070000|2021-12-30 13:31:10|19097.23|18977.23|19097.96|18977.96|19098.17|18978.17|19097.23|18977.23|10
1640871080000|2021-12-30 13:31:20|19097.22|18977.22|19097.08|18977.08|19097.23|18977.23|19096.36|18976.36|10
1640871090000|2021-12-30 13:31:30|19096.83|18976.83|19092.21|18972.21|19096.83|18976.83|19092.21|18972.21|10
1640871100000|2021-12-30 13:31:40|19091.54|18971.54|19089.45|18969.45|19091.54|18971.54|19088.97|18968.97|10
1640871110000|2021-12-30 13:31:50|19090.41|18970.41|19093|18973|19093|18973|19089.84|18969.84|9
1640871120000|2021-12-30 13:32:00|19094.53|18974.53|19095.3|18975.3|19095.3|18975.3|19094.44|18974.44|10
1640871130000|2021-12-30 13:32:10|19096.12|18976.12|19098.37|18978.37|19098.37|18978.37|19096.12|18976.12|10
1640871140000|2021-12-30 13:32:20|19098.42|18978.42|19100.26|18980.26|19100.26|18980.26|19098.42|18978.42|9
1640871150000|2021-12-30 13:32:30|19099.86|18979.86|19100.46|18980.46|19100.81|18980.81|19099.71|18979.71|10
1640871160000|2021-12-30 13:32:40|19100.36|18980.36|19102.48|18982.48|19102.48|18982.48|19100.36|18980.36|8
1640871170000|2021-12-30 13:32:50|19102.11|18982.11|19100.03|18980.03|19102.11|18982.11|19100.03|18980.03|10
1640871180000|2021-12-30 13:33:00|19100.27|18980.27|19099.02|18979.02|19100.59|18980.59|19098.91|18978.91|10
1640871190000|2021-12-30 13:33:10|19099.24|18979.24|19100.66|18980.66|19100.66|18980.66|19099.24|18979.24|10
1640871200000|2021-12-30 13:33:20|19100.41|18980.41|19101.37|18981.37|19101.37|18981.37|19100.41|18980.41|10
1640871210000|2021-12-30 13:33:30|19101.35|18981.35|19101.38|18981.38|19101.61|18981.61|19100.98|18980.98|10
1640871220000|2021-12-30 13:33:40|19100.99|18980.99|19101.54|18981.54|19101.54|18981.54|19100.87|18980.87|10
1640871230000|2021-12-30 13:33:50|19101.52|18981.52|19102.24|18982.24|19102.79|18982.79|19101.52|18981.52|9
1640871240000|2021-12-30 13:34:00|19102.01|18982.01|19101.99|18981.99|19102.55|18982.55|19101.84|18981.84|10
1640871250000|2021-12-30 13:34:10|19101.64|18981.64|19100.11|18980.11|19101.64|18981.64|19100.11|18980.11|10
1640871260000|2021-12-30 13:34:20|19099.94|18979.94|19100.57|18980.57|19100.77|18980.77|19099.68|18979.68|10
1640871270000|2021-12-30 13:34:30|19101.1|18981.1|19100.99|18980.99|19101.67|18981.67|19100.98|18980.98|10
1640871280000|2021-12-30 13:34:40|19101.06|18981.06|19100.47|18980.47|19101.06|18981.06|19100.11|18980.11|9
1640871290000|2021-12-30 13:34:50|19103.04|18983.04|19106.86|18986.86|19106.88|18986.88|19103.04|18983.04|10
1640871300000|2021-12-30 13:35:00|19106.97|18986.97|19105.43|18985.43|19107.48|18987.48|19105.43|18985.43|10
1640871310000|2021-12-30 13:35:10|19105.97|18985.97|19107.43|18987.43|19107.43|18987.43|19104.89|18984.89|10
1640871320000|2021-12-30 13:35:20|19107.24|18987.24|19108.7|18988.7|19108.79|18988.79|19107.24|18987.24|10
1640871330000|2021-12-30 13:35:30|19108.58|18988.58|19109.9|18989.9|19109.9|18989.9|19108.58|18988.58|10
1640871340000|2021-12-30 13:35:40|19109.94|18989.94|19111.96|18991.96|19111.96|18991.96|19109.94|18989.94|10
1640871350000|2021-12-30 13:35:50|19111.59|18991.59|19111.17|18991.17|19111.59|18991.59|19111.1|18991.1|9
1640871360000|2021-12-30 13:36:00|19111.18|18991.18|19111.61|18991.61|19111.61|18991.61|19110.81|18990.81|10
1640871370000|2021-12-30 13:36:10|19111.73|18991.73|19112.26|18992.26|19112.38|18992.38|19111.66|18991.66|8
1640871380000|2021-12-30 13:36:20|19112.71|18992.71|19114.48|18994.48|19115.1|18995.1|19112.71|18992.71|10
1640871390000|2021-12-30 13:36:30|19113.84|18993.84|19111.88|18991.88|19113.84|18993.84|19111.71|18991.71|10
1640871400000|2021-12-30 13:36:40|19112.14|18992.14|19113.1|18993.1|19113.17|18993.17|19112.11|18992.11|10
1640871410000|2021-12-30 13:36:50|19113.29|18993.29|19113.57|18993.57|19113.59|18993.59|19112.97|18992.97|10
1640871420000|2021-12-30 13:37:00|19113.79|18993.79|19114.6|18994.6|19114.78|18994.78|19113.69|18993.69|9
1640871430000|2021-12-30 13:37:10|19114.5|18994.5|19115.88|18995.88|19115.93|18995.93|19114.5|18994.5|9
1640871440000|2021-12-30 13:37:20|19115.94|18995.94|19116.08|18996.08|19116.13|18996.13|19115.74|18995.74|8
1640871450000|2021-12-30 13:37:30|19116.01|18996.01|19116.67|18996.67|19116.67|18996.67|19115.9|18995.9|10
1640871460000|2021-12-30 13:37:40|19116.83|18996.83|19118.21|18998.21|19118.21|18998.21|19116.83|18996.83|9
1640871470000|2021-12-30 13:37:50|19118.15|18998.15|19118.54|18998.54|19119.18|18999.18|19118.15|18998.15|8
1640871480000|2021-12-30 13:38:00|19118.32|18998.32|19121.27|19001.27|19121.27|19001.27|19118.32|18998.32|10
1640871490000|2021-12-30 13:38:10|19121.93|19001.93|19122.13|19002.13|19122.13|19002.13|19121.66|19001.66|8
1640871500000|2021-12-30 13:38:20|19122.31|19002.31|19123.53|19003.53|19123.85|19003.85|19122.31|19002.31|10
1640871510000|2021-12-30 13:38:30|19123.42|19003.42|19122.18|19002.18|19123.42|19003.42|19122.09|19002.09|8
1640871520000|2021-12-30 13:38:40|19122.07|19002.07|19120.94|19000.94|19122.38|19002.38|19120.93|19000.93|8
1640871530000|2021-12-30 13:38:50|19120.84|19000.84|19119.76|18999.76|19120.92|19000.92|19119.76|18999.76|8
1640871540000|2021-12-30 13:39:00|19119.79|18999.79|19118.57|18998.57|19119.79|18999.79|19118.43|18998.43|10
1640871550000|2021-12-30 13:39:10|19119.28|18999.28|19118.07|18998.07|19119.28|18999.28|19118.07|18998.07|8
1640871560000|2021-12-30 13:39:20|19118.13|18998.13|19118.14|18998.14|19118.4|18998.4|19117.75|18997.75|8
1640871570000|2021-12-30 13:39:30|19118.03|18998.03|19116.51|18996.51|19118.03|18998.03|19115.88|18995.88|7
1640871580000|2021-12-30 13:39:40|19116.79|18996.79|19117.13|18997.13|19117.13|18997.13|19116.45|18996.45|10
1640871590000|2021-12-30 13:39:50|19116.95|18996.95|19119.67|18999.67|19119.67|18999.67|19116.95|18996.95|10
1640871600000|2021-12-30 13:40:00|19119.65|18999.65|19119.26|18999.26|19120.13|19000.13|19119.26|18999.26|8
1640871610000|2021-12-30 13:40:10|19119.87|18999.87|19121.34|19001.34|19121.34|19001.34|19119.58|18999.58|10
1640871620000|2021-12-30 13:40:20|19121.22|19001.22|19123.27|19003.27|19123.39|19003.39|19121.22|19001.22|10
1640871630000|2021-12-30 13:40:30|19123.52|19003.52|19123.81|19003.81|19124.14|19004.14|19123.27|19003.27|10
1640871640000|2021-12-30 13:40:40|19123.82|19003.82|19120.34|19000.34|19123.82|19003.82|19120.34|19000.34|10
1640871650000|2021-12-30 13:40:50|19119.91|18999.91|19119.71|18999.71|19119.94|18999.94|19119.31|18999.31|8
1640871660000|2021-12-30 13:41:00|19119.15|18999.15|19119.22|18999.22|19119.4|18999.4|19118.74|18998.74|10
1640871670000|2021-12-30 13:41:10|19119.25|18999.25|19119.54|18999.54|19119.65|18999.65|19119.21|18999.21|9
1640871680000|2021-12-30 13:41:20|19120.03|19000.03|19119.07|18999.07|19120.03|19000.03|19119.07|18999.07|8
1640871690000|2021-12-30 13:41:30|19119.15|18999.15|19119.85|18999.85|19119.98|18999.98|19119.15|18999.15|9
1640871700000|2021-12-30 13:41:40|19119.78|18999.78|19119.76|18999.76|19119.78|18999.78|19119.08|18999.08|8
1640871710000|2021-12-30 13:41:50|19119.81|18999.81|19124.05|19004.05|19124.05|19004.05|19119.81|18999.81|10
1640871720000|2021-12-30 13:42:00|19124.74|19004.74|19127.03|19007.03|19127.5|19007.5|19124.74|19004.74|10
1640871730000|2021-12-30 13:42:10|19126.86|19006.86|19128.68|19008.68|19128.82|19008.82|19126.84|19006.84|10
1640871740000|2021-12-30 13:42:20|19129|19009|19131.99|19011.99|19131.99|19011.99|19128.79|19008.79|10
1640871750000|2021-12-30 13:42:30|19132.99|19012.99|19131.33|19011.33|19132.99|19012.99|19131.33|19011.33|10
1640871760000|2021-12-30 13:42:40|19131.34|19011.34|19132.07|19012.07|19132.07|19012.07|19130.85|19010.85|9
1640871770000|2021-12-30 13:42:50|19132.04|19012.04|19132.95|19012.95|19133.26|19013.26|19131.33|19011.33|10
1640871780000|2021-12-30 13:43:00|19132.77|19012.77|19133.31|19013.31|19133.31|19013.31|19131.74|19011.74|9
1640871790000|2021-12-30 13:43:10|19132.81|19012.81|19133.36|19013.36|19133.55|19013.55|19132.33|19012.33|10
1640871800000|2021-12-30 13:43:20|19133.18|19013.18|19133.64|19013.64|19133.64|19013.64|19132.28|19012.28|10
1640871810000|2021-12-30 13:43:30|19133.53|19013.53|19135.16|19015.16|19135.25|19015.25|19133.53|19013.53|10
1640871820000|2021-12-30 13:43:40|19135.21|19015.21|19135.24|19015.24|19135.73|19015.73|19135.18|19015.18|9
1640871830000|2021-12-30 13:43:50|19135.23|19015.23|19135.28|19015.28|19135.61|19015.61|19135.12|19015.12|8
1640871840000|2021-12-30 13:44:00|19135.53|19015.53|19134.69|19014.69|19135.53|19015.53|19134.66|19014.66|9
1640871850000|2021-12-30 13:44:10|19135.04|19015.04|19130.02|19010.02|19135.04|19015.04|19130.02|19010.02|10
1640871860000|2021-12-30 13:44:20|19129.58|19009.58|19129.95|19009.95|19129.95|19009.95|19129.15|19009.15|10
1640871870000|2021-12-30 13:44:30|19130.21|19010.21|19119.01|18999.01|19130.21|19010.21|19119.01|18999.01|9
1640871880000|2021-12-30 13:44:40|19118.61|18998.61|19115.59|18995.59|19118.61|18998.61|19115.59|18995.59|10
1640871890000|2021-12-30 13:44:50|19115.43|18995.43|19110.3|18990.3|19115.43|18995.43|19110.3|18990.3|10
1640871900000|2021-12-30 13:45:00|19110.39|18990.39|19106.3|18986.3|19110.39|18990.39|19106.3|18986.3|10
1640871910000|2021-12-30 13:45:10|19106.29|18986.29|19104.19|18984.19|19106.29|18986.29|19104.19|18984.19|10
1640871920000|2021-12-30 13:45:20|19103.86|18983.86|19090.79|18970.79|19103.86|18983.86|19090.79|18970.79|10
1640871930000|2021-12-30 13:45:30|19090.13|18970.13|19085.55|18965.55|19090.13|18970.13|19085.27|18965.27|10
1640871940000|2021-12-30 13:45:40|19080.86|18960.86|19073.63|18953.63|19081.33|18961.33|19073.63|18953.63|10
1640871950000|2021-12-30 13:45:50|19073.4|18953.4|19066.8|18946.8|19073.4|18953.4|19066.77|18946.77|10
1640871960000|2021-12-30 13:46:00|19064.98|18944.98|19060.42|18940.42|19065|18945|19060.42|18940.42|10
1640871970000|2021-12-30 13:46:10|19059.07|18939.07|19054.08|18934.08|19059.07|18939.07|19054.08|18934.08|9
1640871980000|2021-12-30 13:46:20|19053.64|18933.64|19051.66|18931.66|19053.64|18933.64|19051.64|18931.64|10
1640871990000|2021-12-30 13:46:30|19051.84|18931.84|19052.83|18932.83|19052.83|18932.83|19051.62|18931.62|10
1640872000000|2021-12-30 13:46:40|19052.68|18932.68|19054.5|18934.5|19054.5|18934.5|19052.2|18932.2|10
1640872010000|2021-12-30 13:46:50|19054.31|18934.31|19052.72|18932.72|19054.6|18934.6|19052.72|18932.72|10
1640872020000|2021-12-30 13:47:00|19051.47|18931.47|19049.72|18929.72|19051.87|18931.87|19049.72|18929.72|10
1640872030000|2021-12-30 13:47:10|19049.37|18929.37|19048.15|18928.15|19049.37|18929.37|19047.98|18927.98|10
1640872040000|2021-12-30 13:47:20|19048.73|18928.73|19048.32|18928.32|19048.87|18928.87|19047.92|18927.92|10
1640872050000|2021-12-30 13:47:30|19048.37|18928.37|19048.82|18928.82|19048.82|18928.82|19046.89|18926.89|10
1640872060000|2021-12-30 13:47:40|19049.4|18929.4|19049.16|18929.16|19050.24|18930.24|19049.16|18929.16|10
1640872070000|2021-12-30 13:47:50|19049.95|18929.95|19048.24|18928.24|19049.95|18929.95|19048.16|18928.16|10
1640872080000|2021-12-30 13:48:00|19047.88|18927.88|19047.82|18927.82|19048.13|18928.13|19047.32|18927.32|9
1640872090000|2021-12-30 13:48:10|19047.96|18927.96|19048.89|18928.89|19049.16|18929.16|19047.96|18927.96|9
1640872100000|2021-12-30 13:48:20|19049.82|18929.82|19047.99|18927.99|19049.82|18929.82|19047.99|18927.99|9
1640872110000|2021-12-30 13:48:30|19048.09|18928.09|19046.31|18926.31|19048.09|18928.09|19046.04|18926.04|10
1640872120000|2021-12-30 13:48:40|19046.16|18926.16|19045.83|18925.83|19046.19|18926.19|19045.59|18925.59|9
1640872130000|2021-12-30 13:48:50|19046.04|18926.04|19044.46|18924.46|19046.04|18926.04|19044.46|18924.46|10
1640872140000|2021-12-30 13:49:00|19043.87|18923.87|19041.17|18921.17|19043.87|18923.87|19041.17|18921.17|8
1640872150000|2021-12-30 13:49:10|19041.33|18921.33|19039.77|18919.77|19041.33|18921.33|19039.43|18919.43|8
1640872160000|2021-12-30 13:49:20|19039.54|18919.54|19041.19|18921.19|19041.23|18921.23|19039.52|18919.52|10
1640872170000|2021-12-30 13:49:30|19041.1|18921.1|19042.98|18922.98|19042.98|18922.98|19041.1|18921.1|10
1640872180000|2021-12-30 13:49:40|19043.37|18923.37|19045.31|18925.31|19045.31|18925.31|19043.37|18923.37|10
1640872190000|2021-12-30 13:49:50|19045.34|18925.34|19049.76|18929.76|19049.76|18929.76|19045.34|18925.34|10
1640872200000|2021-12-30 13:50:00|19050.31|18930.31|19054.1|18934.1|19054.21|18934.21|19050.31|18930.31|10
1640872210000|2021-12-30 13:50:10|19054.37|18934.37|19055.01|18935.01|19055.71|18935.71|19054.37|18934.37|9
1640872220000|2021-12-30 13:50:20|19054.92|18934.92|19053.7|18933.7|19055.29|18935.29|19053.37|18933.37|10
1640872230000|2021-12-30 13:50:30|19053.23|18933.23|19052.99|18932.99|19053.23|18933.23|19052.98|18932.98|8
1640872240000|2021-12-30 13:50:40|19052.95|18932.95|19052.58|18932.58|19053.06|18933.06|19052.54|18932.54|9
1640872250000|2021-12-30 13:50:50|19052.21|18932.21|19051.54|18931.54|19052.21|18932.21|19051.32|18931.32|10
1640872260000|2021-12-30 13:51:00|19051.57|18931.57|19042.81|18922.81|19051.57|18931.57|19042.81|18922.81|10
1640872270000|2021-12-30 13:51:10|19042.24|18922.24|19038.46|18918.46|19042.45|18922.45|19038.46|18918.46|9
1640872280000|2021-12-30 13:51:20|19038.58|18918.58|19035.28|18915.28|19038.58|18918.58|19035.09|18915.09|10
1640872290000|2021-12-30 13:51:30|19035|18915|19035.68|18915.68|19035.74|18915.74|19035|18915|10
1640872300000|2021-12-30 13:51:40|19035.58|18915.58|19033.95|18913.95|19035.58|18915.58|19033.95|18913.95|9
1640872310000|2021-12-30 13:51:50|19033.61|18913.61|19032.89|18912.89|19033.61|18913.61|19032.89|18912.89|9
1640872320000|2021-12-30 13:52:00|19032.87|18912.87|19031.08|18911.08|19033.32|18913.32|19031.08|18911.08|10
1640872330000|2021-12-30 13:52:10|19030.43|18910.43|19028.49|18908.49|19030.43|18910.43|19027.82|18907.82|9
1640872340000|2021-12-30 13:52:20|19027.86|18907.86|19027.97|18907.97|19028.52|18908.52|19027.86|18907.86|10
1640872350000|2021-12-30 13:52:30|19028.11|18908.11|19026.95|18906.95|19028.2|18908.2|19026.95|18906.95|9
1640872360000|2021-12-30 13:52:40|19025.75|18905.75|19021.93|18901.93|19025.75|18905.75|19021.7|18901.7|10
1640872370000|2021-12-30 13:52:50|19021.09|18901.09|19018.37|18898.37|19021.14|18901.14|19018.37|18898.37|10
1640872380000|2021-12-30 13:53:00|19016.95|18896.95|19017.09|18897.09|19017.31|18897.31|19016.53|18896.53|10
1640872390000|2021-12-30 13:53:10|19017.45|18897.45|19015.69|18895.69|19017.45|18897.45|19015.33|18895.33|10
1640872400000|2021-12-30 13:53:20|19015.55|18895.55|19016.92|18896.92|19017.51|18897.51|19015.55|18895.55|10
1640872410000|2021-12-30 13:53:30|19017.67|18897.67|19022.68|18902.68|19022.68|18902.68|19017.67|18897.67|10
1640872420000|2021-12-30 13:53:40|19024.13|18904.13|19026.19|18906.19|19026.19|18906.19|19024.01|18904.01|10
1640872430000|2021-12-30 13:53:50|19026.96|18906.96|19029.83|18909.83|19029.83|18909.83|19025.79|18905.79|10
1640872440000|2021-12-30 13:54:00|19029.52|18909.52|19027.93|18907.93|19029.77|18909.77|19027.93|18907.93|10
1640872450000|2021-12-30 13:54:10|19027.57|18907.57|19027.55|18907.55|19027.76|18907.76|19027.41|18907.41|10
1640872460000|2021-12-30 13:54:20|19027.36|18907.36|19029.58|18909.58|19029.58|18909.58|19027.33|18907.33|10
1640872470000|2021-12-30 13:54:30|19029.26|18909.26|19028.99|18908.99|19029.38|18909.38|19028.7|18908.7|10
1640872480000|2021-12-30 13:54:40|19028.95|18908.95|19029.26|18909.26|19029.99|18909.99|19028.95|18908.95|10
1640872490000|2021-12-30 13:54:50|19028.61|18908.61|19029.16|18909.16|19029.16|18909.16|19028.17|18908.17|10
1640872500000|2021-12-30 13:55:00|19028.71|18908.71|19028.99|18908.99|19029.14|18909.14|19028.31|18908.31|10
1640872510000|2021-12-30 13:55:10|19028.2|18908.2|19026.23|18906.23|19028.2|18908.2|19026.13|18906.13|10
1640872520000|2021-12-30 13:55:20|19026.53|18906.53|19030.09|18910.09|19030.09|18910.09|19026.25|18906.25|10
1640872530000|2021-12-30 13:55:30|19029.99|18909.99|19030.2|18910.2|19030.2|18910.2|19028.87|18908.87|10
1640872540000|2021-12-30 13:55:40|19030.72|18910.72|19032.48|18912.48|19032.48|18912.48|19030.72|18910.72|9
1640872550000|2021-12-30 13:55:50|19032.52|18912.52|19033.39|18913.39|19033.39|18913.39|19032.52|18912.52|10
1640872560000|2021-12-30 13:56:00|19033.27|18913.27|19035.32|18915.32|19036.71|18916.71|19033.27|18913.27|10
1640872570000|2021-12-30 13:56:10|19034.77|18914.77|19031.56|18911.56|19035.19|18915.19|19031.56|18911.56|10
1640872580000|2021-12-30 13:56:20|19031.82|18911.82|19031.87|18911.87|19031.87|18911.87|19031.56|18911.56|10
1640872590000|2021-12-30 13:56:30|19032.12|18912.12|19031.46|18911.46|19032.12|18912.12|19031.46|18911.46|10
1640872600000|2021-12-30 13:56:40|19031.38|18911.38|19029.69|18909.69|19032.05|18912.05|19029.64|18909.64|10
1640872610000|2021-12-30 13:56:50|19029.19|18909.19|19027.42|18907.42|19029.19|18909.19|19027.42|18907.42|10
1640872620000|2021-12-30 13:57:00|19027.38|18907.38|19026.97|18906.97|19027.51|18907.51|19026.97|18906.97|10
1640872630000|2021-12-30 13:57:10|19027.01|18907.01|19027.22|18907.22|19027.9|18907.9|19026.69|18906.69|10
1640872640000|2021-12-30 13:57:20|19027.71|18907.71|19028.33|18908.33|19028.33|18908.33|19027.08|18907.08|10
1640872650000|2021-12-30 13:57:30|19028.16|18908.16|19028.68|18908.68|19028.75|18908.75|19028.02|18908.02|8
1640872660000|2021-12-30 13:57:40|19028.67|18908.67|19028.11|18908.11|19029.2|18909.2|19028.11|18908.11|10
1640872670000|2021-12-30 13:57:50|19028.17|18908.17|19027.41|18907.41|19028.5|18908.5|19026.98|18906.98|10
1640872680000|2021-12-30 13:58:00|19027.19|18907.19|19026.52|18906.52|19027.19|18907.19|19025.51|18905.51|10
1640872690000|2021-12-30 13:58:10|19026.56|18906.56|19025.19|18905.19|19026.56|18906.56|19025.19|18905.19|10
1640872700000|2021-12-30 13:58:20|19025.26|18905.26|19024.61|18904.61|19025.3|18905.3|19024.28|18904.28|10
1640872710000|2021-12-30 13:58:30|19024.32|18904.32|19023.33|18903.33|19024.32|18904.32|19023.15|18903.15|9
1640872720000|2021-12-30 13:58:40|19023.46|18903.46|19021.26|18901.26|19023.46|18903.46|19021.18|18901.18|10
1640872730000|2021-12-30 13:58:50|19021.07|18901.07|19021.43|18901.43|19021.48|18901.48|19020.67|18900.67|10
1640872740000|2021-12-30 13:59:00|19021.88|18901.88|19021.15|18901.15|19021.88|18901.88|19020.91|18900.91|9
1640872750000|2021-12-30 13:59:10|19021.3|18901.3|19020.28|18900.28|19021.4|18901.4|19020.28|18900.28|10
1640872760000|2021-12-30 13:59:20|19020.23|18900.23|19013.58|18893.58|19020.23|18900.23|19013.58|18893.58|10
1640872770000|2021-12-30 13:59:30|19012.91|18892.91|19010.97|18890.97|19012.91|18892.91|19010.61|18890.61|10
1640872780000|2021-12-30 13:59:40|19011.74|18891.74|19013.76|18893.76|19014.2|18894.2|19011.74|18891.74|10
1640872790000|2021-12-30 13:59:50|19013.95|18893.95|19011.92|18891.92|19014.14|18894.14|19011.87|18891.87|10
1640872800000|2021-12-30 14:00:00|19010.83|18890.83|19008.52|18888.52|19010.83|18890.83|19008.52|18888.52|10
1640872810000|2021-12-30 14:00:10|19007.97|18887.97|19008.65|18888.65|19008.86|18888.86|19007.51|18887.51|10
1640872820000|2021-12-30 14:00:20|19009.03|18889.03|19002.13|18882.13|19009.03|18889.03|19002.13|18882.13|10
1640872830000|2021-12-30 14:00:30|19002.16|18882.16|18998.07|18878.07|19002.16|18882.16|18998.07|18878.07|10
1640872840000|2021-12-30 14:00:40|18997.06|18877.06|18994.54|18874.54|18997.06|18877.06|18994.42|18874.42|10
1640872850000|2021-12-30 14:00:50|18994.56|18874.56|18990|18870|18994.56|18874.56|18989.53|18869.53|10
1640872860000|2021-12-30 14:01:00|18990.56|18870.56|18991.25|18871.25|18991.25|18871.25|18989.56|18869.56|10
1640872870000|2021-12-30 14:01:10|18991.46|18871.46|18990.71|18870.71|18991.6|18871.6|18990.71|18870.71|10
1640872880000|2021-12-30 14:01:20|18991.15|18871.15|18991.93|18871.93|18991.93|18871.93|18990.73|18870.73|10
1640872890000|2021-12-30 14:01:30|18992.03|18872.03|18993.06|18873.06|18993.06|18873.06|18991.33|18871.33|10
1640872900000|2021-12-30 14:01:40|18993.41|18873.41|18993.79|18873.79|18993.96|18873.96|18993.06|18873.06|10
1640872910000|2021-12-30 14:01:50|18994.11|18874.11|18993.65|18873.65|18994.62|18874.62|18993.65|18873.65|10
1640872920000|2021-12-30 14:02:00|18993.78|18873.78|18993.73|18873.73|18994.01|18874.01|18993.47|18873.47|10
1640872930000|2021-12-30 14:02:10|18993.13|18873.13|18991.23|18871.23|18993.13|18873.13|18991.23|18871.23|10
1640872940000|2021-12-30 14:02:20|18990.99|18870.99|18993.35|18873.35|18994.02|18874.02|18989.05|18869.05|10
1640872950000|2021-12-30 14:02:30|18992.58|18872.58|18992.74|18872.74|18992.74|18872.74|18992.05|18872.05|10
1640872960000|2021-12-30 14:02:40|18993.32|18873.32|18998.51|18878.51|18998.51|18878.51|18993.32|18873.32|10
1640872970000|2021-12-30 14:02:50|18998.55|18878.55|19002.33|18882.33|19002.33|18882.33|18998.55|18878.55|9
1640872980000|2021-12-30 14:03:00|19002.49|18882.49|19006.76|18886.76|19006.76|18886.76|19002.49|18882.49|10
1640872990000|2021-12-30 14:03:10|19006.83|18886.83|19007.41|18887.41|19008.34|18888.34|19006.83|18886.83|10
1640873000000|2021-12-30 14:03:20|19007.88|18887.88|19008.55|18888.55|19009.33|18889.33|19007.88|18887.88|9
1640873010000|2021-12-30 14:03:30|19008.64|18888.64|19008.65|18888.65|19010.03|18890.03|19008.64|18888.64|10
1640873020000|2021-12-30 14:03:40|19008.89|18888.89|19009.81|18889.81|19010.03|18890.03|19008.89|18888.89|9
1640873030000|2021-12-30 14:03:50|19010.08|18890.08|19010.93|18890.93|19011.06|18891.06|19009.8|18889.8|10
1640873040000|2021-12-30 14:04:00|19011.03|18891.03|19011.29|18891.29|19011.66|18891.66|19010.62|18890.62|10
1640873050000|2021-12-30 14:04:10|19011.52|18891.52|19012.24|18892.24|19012.31|18892.31|19011.21|18891.21|10
1640873060000|2021-12-30 14:04:20|19012.18|18892.18|19012.86|18892.86|19012.99|18892.99|19012.13|18892.13|10
1640873070000|2021-12-30 14:04:30|19013.82|18893.82|19014.18|18894.18|19014.18|18894.18|19013.46|18893.46|9
1640873080000|2021-12-30 14:04:40|19014|18894|19013.92|18893.92|19014.49|18894.49|19013.92|18893.92|10
1640873090000|2021-12-30 14:04:50|19014.11|18894.11|19016.93|18896.93|19016.93|18896.93|19014.02|18894.02|10
1640873100000|2021-12-30 14:05:00|19016.45|18896.45|19016.55|18896.55|19016.55|18896.55|19015.34|18895.34|9
1640873110000|2021-12-30 14:05:10|19016.77|18896.77|19019.26|18899.26|19019.26|18899.26|19016.77|18896.77|10
1640873120000|2021-12-30 14:05:20|19018.84|18898.84|19019.88|18899.88|19019.92|18899.92|19018.84|18898.84|9
1640873130000|2021-12-30 14:05:30|19020.56|18900.56|19020.37|18900.37|19020.87|18900.87|19020.2|18900.2|10
1640873140000|2021-12-30 14:05:40|19020.3|18900.3|19021.56|18901.56|19022.13|18902.13|19020.3|18900.3|10
1640873150000|2021-12-30 14:05:50|19021.37|18901.37|19019.89|18899.89|19021.45|18901.45|19019.89|18899.89|9
1640873160000|2021-12-30 14:06:00|19020|18900|19017.88|18897.88|19020|18900|19017.81|18897.81|10
1640873170000|2021-12-30 14:06:10|19017.57|18897.57|19017.13|18897.13|19017.58|18897.58|19016.11|18896.11|10
1640873180000|2021-12-30 14:06:20|19017.31|18897.31|19017.72|18897.72|19018.63|18898.63|19017.31|18897.31|9
1640873190000|2021-12-30 14:06:30|19017.68|18897.68|19016.56|18896.56|19017.68|18897.68|19016.55|18896.55|10
1640873200000|2021-12-30 14:06:40|19016.32|18896.32|19016.12|18896.12|19016.39|18896.39|19016.04|18896.04|9
1640873210000|2021-12-30 14:06:50|19015.98|18895.98|19014.63|18894.63|19016.09|18896.09|19014.44|18894.44|10
1640873220000|2021-12-30 14:07:00|19013.89|18893.89|19012.48|18892.48|19014.28|18894.28|19012.48|18892.48|10
1640873230000|2021-12-30 14:07:10|19012.3|18892.3|19010.63|18890.63|19012.3|18892.3|19010.58|18890.58|9
1640873240000|2021-12-30 14:07:20|19010.72|18890.72|19009.05|18889.05|19010.72|18890.72|19009.05|18889.05|10
1640873250000|2021-12-30 14:07:30|19008.97|18888.97|19010|18890|19010|18890|19008.48|18888.48|10
1640873260000|2021-12-30 14:07:40|19010.56|18890.56|19012.96|18892.96|19012.96|18892.96|19010.56|18890.56|10
1640873270000|2021-12-30 14:07:50|19013.2|18893.2|19014.09|18894.09|19014.11|18894.11|19012.73|18892.73|10
1640873280000|2021-12-30 14:08:00|19014.35|18894.35|19014.78|18894.78|19015|18895|19013.74|18893.74|10
1640873290000|2021-12-30 14:08:10|19015.5|18895.5|19016.73|18896.73|19016.94|18896.94|19015.5|18895.5|10
1640873300000|2021-12-30 14:08:20|19016.84|18896.84|19017.91|18897.91|19017.91|18897.91|19016.57|18896.57|10
1640873310000|2021-12-30 14:08:30|19017.82|18897.82|19017.45|18897.45|19018.3|18898.3|19017.45|18897.45|10
1640873320000|2021-12-30 14:08:40|19018.39|18898.39|19018.41|18898.41|19018.54|18898.54|19018.11|18898.11|9
1640873330000|2021-12-30 14:08:50|19018.59|18898.59|19018.41|18898.41|19019.51|18899.51|19018.35|18898.35|10
1640873340000|2021-12-30 14:09:00|19018.01|18898.01|19018.24|18898.24|19018.35|18898.35|19017.75|18897.75|10
1640873350000|2021-12-30 14:09:10|19018.8|18898.8|19017.81|18897.81|19018.8|18898.8|19017.81|18897.81|10
1640873360000|2021-12-30 14:09:20|19017.87|18897.87|19017.78|18897.78|19018.01|18898.01|19017.78|18897.78|7
1640873370000|2021-12-30 14:09:30|19017.49|18897.49|19017.19|18897.19|19017.49|18897.49|19016.47|18896.47|8
1640873380000|2021-12-30 14:09:40|19017.18|18897.18|19017.63|18897.63|19017.88|18897.88|19017.17|18897.17|9
1640873390000|2021-12-30 14:09:50|19017.57|18897.57|19016.38|18896.38|19017.57|18897.57|19016.05|18896.05|10
1640873400000|2021-12-30 14:10:00|19016.46|18896.46|19014.71|18894.71|19016.46|18896.46|19014.71|18894.71|10
1640873410000|2021-12-30 14:10:10|19014.24|18894.24|19014.2|18894.2|19014.71|18894.71|19014.04|18894.04|9
1640873420000|2021-12-30 14:10:20|19014|18894|19013.41|18893.41|19014|18894|19013.36|18893.36|6
1640873430000|2021-12-30 14:10:30|19013.5|18893.5|19014.1|18894.1|19014.16|18894.16|19013.5|18893.5|9
1640873440000|2021-12-30 14:10:40|19014.18|18894.18|19015.11|18895.11|19015.17|18895.17|19014.18|18894.18|9
1640873450000|2021-12-30 14:10:50|19014.91|18894.91|19014.77|18894.77|19015.26|18895.26|19014.77|18894.77|8
1640873460000|2021-12-30 14:11:00|19014.74|18894.74|19016.44|18896.44|19016.44|18896.44|19014.62|18894.62|9
1640873470000|2021-12-30 14:11:10|19016.51|18896.51|19016.9|18896.9|19016.94|18896.94|19016.51|18896.51|9
1640873480000|2021-12-30 14:11:20|19016.97|18896.97|19014.95|18894.95|19017.16|18897.16|19014.84|18894.84|10
1640873490000|2021-12-30 14:11:30|19014.36|18894.36|19012.43|18892.43|19014.36|18894.36|19012.43|18892.43|9
1640873500000|2021-12-30 14:11:40|19011.97|18891.97|19004.87|18884.87|19011.97|18891.97|19004.87|18884.87|10
1640873510000|2021-12-30 14:11:50|19004.07|18884.07|18999.49|18879.49|19004.07|18884.07|18999.49|18879.49|10
1640873520000|2021-12-30 14:12:00|18998.97|18878.97|18995.16|18875.16|18998.97|18878.97|18995.16|18875.16|10
1640873530000|2021-12-30 14:12:10|18994.84|18874.84|18991.63|18871.63|18994.84|18874.84|18991.4|18871.4|10
1640873540000|2021-12-30 14:12:20|18991.46|18871.46|18990.47|18870.47|18991.46|18871.46|18990.45|18870.45|9
1640873550000|2021-12-30 14:12:30|18990.44|18870.44|18988.33|18868.33|18990.51|18870.51|18988.33|18868.33|10
1640873560000|2021-12-30 14:12:40|18987.69|18867.69|18987.94|18867.94|18988.27|18868.27|18987.69|18867.69|10
1640873570000|2021-12-30 14:12:50|18988.14|18868.14|18987.42|18867.42|18988.73|18868.73|18987.42|18867.42|10
1640873580000|2021-12-30 14:13:00|18987.36|18867.36|18990.95|18870.95|18990.95|18870.95|18987.35|18867.35|10
1640873590000|2021-12-30 14:13:10|18991.55|18871.55|18993.92|18873.92|18994.1|18874.1|18991.55|18871.55|9
1640873600000|2021-12-30 14:13:20|18994.82|18874.82|18995.19|18875.19|18995.67|18875.67|18994.82|18874.82|10
1640873610000|2021-12-30 14:13:30|18995.14|18875.14|18996.71|18876.71|18996.71|18876.71|18995.11|18875.11|10
1640873620000|2021-12-30 14:13:40|18996.77|18876.77|18997.28|18877.28|18997.28|18877.28|18996.41|18876.41|9
1640873630000|2021-12-30 14:13:50|18996.65|18876.65|18996.93|18876.93|18997.22|18877.22|18996.42|18876.42|10
1640873640000|2021-12-30 14:14:00|18996.92|18876.92|18995.88|18875.88|18997|18877|18995.88|18875.88|10
1640873650000|2021-12-30 14:14:10|18995.92|18875.92|18994.37|18874.37|18996.58|18876.58|18994.33|18874.33|9
1640873660000|2021-12-30 14:14:20|18994.38|18874.38|18992.68|18872.68|18994.38|18874.38|18992.68|18872.68|9
1640873670000|2021-12-30 14:14:30|18992.75|18872.75|18990.13|18870.13|18992.75|18872.75|18990.13|18870.13|8
1640873680000|2021-12-30 14:14:40|18989.96|18869.96|18985.09|18865.09|18989.96|18869.96|18985.09|18865.09|10
1640873690000|2021-12-30 14:14:50|18984.61|18864.61|18982.95|18862.95|18984.61|18864.61|18982.78|18862.78|10
1640873700000|2021-12-30 14:15:00|18982.93|18862.93|18983.38|18863.38|18983.38|18863.38|18982.86|18862.86|10
1640873710000|2021-12-30 14:15:10|18983.9|18863.9|18982.73|18862.73|18983.91|18863.91|18982.67|18862.67|9
1640873720000|2021-12-30 14:15:20|18982.62|18862.62|18972.07|18852.07|18982.62|18862.62|18972.07|18852.07|10
1640873730000|2021-12-30 14:15:30|18972.33|18852.33|18971.36|18851.36|18972.33|18852.33|18970.71|18850.71|9
1640873740000|2021-12-30 14:15:40|18971.51|18851.51|18971.16|18851.16|18971.87|18851.87|18971.16|18851.16|8
1640873750000|2021-12-30 14:15:50|18971.2|18851.2|18969.62|18849.62|18971.2|18851.2|18969.62|18849.62|9
1640873760000|2021-12-30 14:16:00|18970.13|18850.13|18971.05|18851.05|18971.05|18851.05|18970.1|18850.1|9
1640873770000|2021-12-30 14:16:10|18971.28|18851.28|18972.46|18852.46|18972.46|18852.46|18971.15|18851.15|10
1640873780000|2021-12-30 14:16:20|18972.72|18852.72|18973.01|18853.01|18973.16|18853.16|18972.72|18852.72|10
1640873790000|2021-12-30 14:16:30|18972.9|18852.9|18972.11|18852.11|18972.9|18852.9|18972.01|18852.01|9
1640873800000|2021-12-30 14:16:40|18971.69|18851.69|18971.25|18851.25|18971.99|18851.99|18971.22|18851.22|8
1640873810000|2021-12-30 14:16:50|18971.31|18851.31|18969.93|18849.93|18971.31|18851.31|18969.93|18849.93|9
1640873820000|2021-12-30 14:17:00|18969.46|18849.46|18968.07|18848.07|18969.72|18849.72|18968.04|18848.04|10
1640873830000|2021-12-30 14:17:10|18968.27|18848.27|18967.9|18847.9|18968.51|18848.51|18967.85|18847.85|10
1640873840000|2021-12-30 14:17:20|18967.92|18847.92|18961.56|18841.56|18967.92|18847.92|18961.56|18841.56|10
1640873850000|2021-12-30 14:17:30|18960.44|18840.44|18957.8|18837.8|18960.44|18840.44|18957.8|18837.8|10
1640873860000|2021-12-30 14:17:40|18958.2|18838.2|18956.84|18836.84|18959.19|18839.19|18956.24|18836.24|10
1640873870000|2021-12-30 14:17:50|18957.42|18837.42|18957|18837|18958.94|18838.94|18956.68|18836.68|9
1640873880000|2021-12-30 14:18:00|18955.69|18835.69|18953.79|18833.79|18955.69|18835.69|18953.05|18833.05|9
1640873890000|2021-12-30 14:18:10|18953.91|18833.91|18954.19|18834.19|18954.47|18834.47|18953.41|18833.41|10
1640873900000|2021-12-30 14:18:20|18953.9|18833.9|18953.64|18833.64|18954.35|18834.35|18953.31|18833.31|9
1640873910000|2021-12-30 14:18:30|18953.72|18833.72|18952.88|18832.88|18954.42|18834.42|18952.88|18832.88|10
1640873920000|2021-12-30 14:18:40|18952.98|18832.98|18948.14|18828.14|18952.98|18832.98|18948.14|18828.14|10
1640873930000|2021-12-30 14:18:50|18947.73|18827.73|18946.39|18826.39|18947.73|18827.73|18946.39|18826.39|10
1640873940000|2021-12-30 14:19:00|18946.14|18826.14|18943.57|18823.57|18946.14|18826.14|18943.57|18823.57|10
1640873950000|2021-12-30 14:19:10|18943.26|18823.26|18942.25|18822.25|18943.64|18823.64|18942.02|18822.02|8
1640873960000|2021-12-30 14:19:20|18942.26|18822.26|18941.22|18821.22|18942.31|18822.31|18941.22|18821.22|9
1640873970000|2021-12-30 14:19:30|18940.79|18820.79|18940.85|18820.85|18941.16|18821.16|18940.57|18820.57|10
1640873980000|2021-12-30 14:19:40|18940.78|18820.78|18940.77|18820.77|18940.91|18820.91|18940.56|18820.56|9
1640873990000|2021-12-30 14:19:50|18940.31|18820.31|18937.75|18817.75|18940.31|18820.31|18937.75|18817.75|7
1640874000000|2021-12-30 14:20:00|18937.62|18817.62|18937.08|18817.08|18938.06|18818.06|18937.04|18817.04|10
1640874010000|2021-12-30 14:20:10|18937.18|18817.18|18938.06|18818.06|18938.26|18818.26|18937.18|18817.18|10
1640874020000|2021-12-30 14:20:20|18938|18818|18937.81|18817.81|18938|18818|18937.6|18817.6|10
1640874030000|2021-12-30 14:20:30|18938|18818|18936.76|18816.76|18938|18818|18936.76|18816.76|10
1640874040000|2021-12-30 14:20:40|18936.21|18816.21|18935.64|18815.64|18936.58|18816.58|18934.91|18814.91|10
1640874050000|2021-12-30 14:20:50|18935.88|18815.88|18932.6|18812.6|18935.95|18815.95|18932.58|18812.58|10
1640874060000|2021-12-30 14:21:00|18933.29|18813.29|18938.86|18818.86|18938.86|18818.86|18933.29|18813.29|10
1640874070000|2021-12-30 14:21:10|18940.88|18820.88|18944.16|18824.16|18944.16|18824.16|18940.88|18820.88|10
1640874080000|2021-12-30 14:21:20|18944.59|18824.59|18946.64|18826.64|18946.64|18826.64|18944.59|18824.59|10
1640874090000|2021-12-30 14:21:30|18946.76|18826.76|18953.31|18833.31|18953.31|18833.31|18946.76|18826.76|9
1640874100000|2021-12-30 14:21:40|18954.64|18834.64|18954.96|18834.96|18955.25|18835.25|18954.48|18834.48|9
1640874110000|2021-12-30 14:21:50|18954.24|18834.24|18951.56|18831.56|18954.24|18834.24|18951.56|18831.56|10
1640874120000|2021-12-30 14:22:00|18951.78|18831.78|18949.55|18829.55|18951.78|18831.78|18949.55|18829.55|10
1640874130000|2021-12-30 14:22:10|18949.21|18829.21|18947.77|18827.77|18949.21|18829.21|18947.77|18827.77|9
1640874140000|2021-12-30 14:22:20|18947.9|18827.9|18949.27|18829.27|18949.27|18829.27|18947.55|18827.55|10
1640874150000|2021-12-30 14:22:30|18949.77|18829.77|18948.6|18828.6|18950.41|18830.41|18948.6|18828.6|10
1640874160000|2021-12-30 14:22:40|18948.45|18828.45|18948.07|18828.07|18948.45|18828.45|18947.83|18827.83|9
1640874170000|2021-12-30 14:22:50|18947.96|18827.96|18947.63|18827.63|18948.05|18828.05|18946.97|18826.97|9
1640874180000|2021-12-30 14:23:00|18947.66|18827.66|18947.9|18827.9|18947.9|18827.9|18947.52|18827.52|8
1640874190000|2021-12-30 14:23:10|18947.68|18827.68|18947.95|18827.95|18947.95|18827.95|18947.13|18827.13|10
1640874200000|2021-12-30 14:23:20|18947.94|18827.94|18948.24|18828.24|18948.52|18828.52|18947.94|18827.94|10
1640874210000|2021-12-30 14:23:30|18947.81|18827.81|18947.75|18827.75|18947.81|18827.81|18947.27|18827.27|9
1640874220000|2021-12-30 14:23:40|18947.74|18827.74|18948.34|18828.34|18948.39|18828.39|18947.74|18827.74|6
1640874230000|2021-12-30 14:23:50|18948.46|18828.46|18948.33|18828.33|18948.59|18828.59|18948.29|18828.29|8
1640874240000|2021-12-30 14:24:00|18948.43|18828.43|18947.33|18827.33|18949.17|18829.17|18947.27|18827.27|10
1640874250000|2021-12-30 14:24:10|18946.94|18826.94|18943.94|18823.94|18946.94|18826.94|18943.93|18823.93|10
1640874260000|2021-12-30 14:24:20|18943.89|18823.89|18943.57|18823.57|18944.43|18824.43|18943.57|18823.57|9
1640874270000|2021-12-30 14:24:30|18943.82|18823.82|18942.67|18822.67|18943.82|18823.82|18942.15|18822.15|9
1640874280000|2021-12-30 14:24:40|18942.68|18822.68|18943.27|18823.27|18943.49|18823.49|18942.68|18822.68|9
1640874290000|2021-12-30 14:24:50|18943.39|18823.39|18942.89|18822.89|18943.4|18823.4|18942.89|18822.89|9
1640874300000|2021-12-30 14:25:00|18942.97|18822.97|18942.37|18822.37|18943.24|18823.24|18942.31|18822.31|9
1640874310000|2021-12-30 14:25:10|18942.5|18822.5|18940.05|18820.05|18942.53|18822.53|18940.05|18820.05|9
1640874320000|2021-12-30 14:25:20|18939.61|18819.61|18935.73|18815.73|18939.61|18819.61|18935.73|18815.73|8
1640874330000|2021-12-30 14:25:30|18935.7|18815.7|18934.94|18814.94|18935.7|18815.7|18934.22|18814.22|8
1640874340000|2021-12-30 14:25:40|18934.82|18814.82|18934.44|18814.44|18935.14|18815.14|18934.44|18814.44|10
1640874350000|2021-12-30 14:25:50|18934.71|18814.71|18935.32|18815.32|18935.32|18815.32|18933.63|18813.63|10
1640874360000|2021-12-30 14:26:00|18934.78|18814.78|18932.23|18812.23|18935|18815|18932.23|18812.23|9
1640874370000|2021-12-30 14:26:10|18930.55|18810.55|18926.06|18806.06|18930.6|18810.6|18926.06|18806.06|10
1640874380000|2021-12-30 14:26:20|18925.78|18805.78|18923.1|18803.1|18925.78|18805.78|18923.09|18803.09|10
1640874390000|2021-12-30 14:26:30|18922.99|18802.99|18914.41|18794.41|18922.99|18802.99|18914.41|18794.41|10
1640874400000|2021-12-30 14:26:40|18913.7|18793.7|18908.19|18788.19|18913.7|18793.7|18908.19|18788.19|10
1640874410000|2021-12-30 14:26:50|18908.28|18788.28|18908.3|18788.3|18908.52|18788.52|18907.89|18787.89|10
1640874420000|2021-12-30 14:27:00|18908.22|18788.22|18908.41|18788.41|18909.05|18789.05|18908.12|18788.12|9
1640874430000|2021-12-30 14:27:10|18908.73|18788.73|18907.35|18787.35|18908.73|18788.73|18907.29|18787.29|10
1640874440000|2021-12-30 14:27:20|18907.07|18787.07|18903.46|18783.46|18907.07|18787.07|18903.46|18783.46|10
1640874450000|2021-12-30 14:27:30|18903.74|18783.74|18906.12|18786.12|18906.12|18786.12|18903.74|18783.74|10
1640874460000|2021-12-30 14:27:40|18906.37|18786.37|18908.01|18788.01|18908.01|18788.01|18906.37|18786.37|10
1640874470000|2021-12-30 14:27:50|18908.11|18788.11|18909.92|18789.92|18909.92|18789.92|18908.11|18788.11|10
1640874480000|2021-12-30 14:28:00|18910.34|18790.34|18913.63|18793.63|18913.67|18793.67|18910.26|18790.26|10
1640874490000|2021-12-30 14:28:10|18913.76|18793.76|18917.7|18797.7|18917.7|18797.7|18913.76|18793.76|9
1640874500000|2021-12-30 14:28:20|18918.78|18798.78|18916.4|18796.4|18918.78|18798.78|18916.4|18796.4|9
1640874510000|2021-12-30 14:28:30|18916.15|18796.15|18913.84|18793.84|18916.15|18796.15|18913.45|18793.45|9
1640874520000|2021-12-30 14:28:40|18913.92|18793.92|18917.83|18797.83|18917.87|18797.87|18913.92|18793.92|10
1640874530000|2021-12-30 14:28:50|18918.15|18798.15|18920.13|18800.13|18920.13|18800.13|18917.52|18797.52|10
1640874540000|2021-12-30 14:29:00|18920.35|18800.35|18921.43|18801.43|18921.46|18801.46|18920.35|18800.35|10
1640874550000|2021-12-30 14:29:10|18922.44|18802.44|18922.05|18802.05|18923.31|18803.31|18921.6|18801.6|9
1640874560000|2021-12-30 14:29:20|18921.77|18801.77|18919.71|18799.71|18921.77|18801.77|18918.95|18798.95|9
1640874570000|2021-12-30 14:29:30|18919.67|18799.67|18921.09|18801.09|18921.09|18801.09|18919.63|18799.63|7
1640874580000|2021-12-30 14:29:40|18921.87|18801.87|18924.95|18804.95|18924.95|18804.95|18921.87|18801.87|10
1640874590000|2021-12-30 14:29:50|18925.16|18805.16|18928.24|18808.24|18928.24|18808.24|18925.09|18805.09|10
1640874600000|2021-12-30 14:30:00|18928.64|18808.64|18928.11|18808.11|18929.03|18809.03|18928.11|18808.11|10
1640874610000|2021-12-30 14:30:10|18927.84|18807.84|18927.97|18807.97|18927.97|18807.97|18927.19|18807.19|10
1640874620000|2021-12-30 14:30:20|18927.43|18807.43|18928.37|18808.37|18929.03|18809.03|18927.43|18807.43|10
1640874630000|2021-12-30 14:30:30|18929|18809|18929.38|18809.38|18930.22|18810.22|18929|18809|10
1640874640000|2021-12-30 14:30:40|18929.03|18809.03|18926.1|18806.1|18929.03|18809.03|18926.1|18806.1|9
1640874650000|2021-12-30 14:30:50|18926.24|18806.24|18926.27|18806.27|18926.27|18806.27|18924.85|18804.85|10
1640874660000|2021-12-30 14:31:00|18926.21|18806.21|18929.11|18809.11|18929.11|18809.11|18924.9|18804.9|10
1640874670000|2021-12-30 14:31:10|18929.14|18809.14|18932.31|18812.31|18932.36|18812.36|18929.14|18809.14|10
1640874680000|2021-12-30 14:31:20|18932.59|18812.59|18937.85|18817.85|18937.95|18817.95|18932.59|18812.59|10
1640874690000|2021-12-30 14:31:30|18938.74|18818.74|18945.49|18825.49|18945.49|18825.49|18938.74|18818.74|10
1640874700000|2021-12-30 14:31:40|18946.23|18826.23|18948.42|18828.42|18948.46|18828.46|18946.23|18826.23|10
1640874710000|2021-12-30 14:31:50|18948.45|18828.45|18948.33|18828.33|18949.07|18829.07|18947.64|18827.64|9
1640874720000|2021-12-30 14:32:00|18948.43|18828.43|18947.45|18827.45|18948.43|18828.43|18946.6|18826.6|10
1640874730000|2021-12-30 14:32:10|18947.77|18827.77|18950.21|18830.21|18950.21|18830.21|18947.77|18827.77|9
1640874740000|2021-12-30 14:32:20|18950.44|18830.44|18953.95|18833.95|18953.95|18833.95|18950.44|18830.44|10
1640874750000|2021-12-30 14:32:30|18953.87|18833.87|18957.93|18837.93|18957.93|18837.93|18953.87|18833.87|10
1640874760000|2021-12-30 14:32:40|18958.37|18838.37|18959.01|18839.01|18960.33|18840.33|18958.2|18838.2|10
1640874770000|2021-12-30 14:32:50|18958.87|18838.87|18963.72|18843.72|18964.53|18844.53|18958.87|18838.87|8
1640874780000|2021-12-30 14:33:00|18962.69|18842.69|18966.67|18846.67|18968.18|18848.18|18962.69|18842.69|10
1640874790000|2021-12-30 14:33:10|18966.97|18846.97|18972.21|18852.21|18972.21|18852.21|18966.97|18846.97|10
1640874800000|2021-12-30 14:33:20|18976.92|18856.92|18981.48|18861.48|18981.48|18861.48|18976.92|18856.92|10
1640874810000|2021-12-30 14:33:30|18982.61|18862.61|18989.84|18869.84|18989.84|18869.84|18982.61|18862.61|10
1640874820000|2021-12-30 14:33:40|18990.64|18870.64|18994.68|18874.68|18994.86|18874.86|18990.64|18870.64|10
1640874830000|2021-12-30 14:33:50|18995.92|18875.92|18997.53|18877.53|18997.65|18877.65|18995.92|18875.92|10
1640874840000|2021-12-30 14:34:00|18997.56|18877.56|18999.53|18879.53|18999.53|18879.53|18997.15|18877.15|10
1640874850000|2021-12-30 14:34:10|19000.03|18880.03|19001.76|18881.76|19001.76|18881.76|19000.03|18880.03|10
1640874860000|2021-12-30 14:34:20|19002.04|18882.04|19008.57|18888.57|19008.57|18888.57|19002.04|18882.04|10
1640874870000|2021-12-30 14:34:30|19009.54|18889.54|19012.62|18892.62|19012.83|18892.83|19009.54|18889.54|10
1640874880000|2021-12-30 14:34:40|19012.82|18892.82|19013.82|18893.82|19014.95|18894.95|19012.82|18892.82|10
1640874890000|2021-12-30 14:34:50|19014.1|18894.1|19014.07|18894.07|19014.62|18894.62|19013.89|18893.89|10
1640874900000|2021-12-30 14:35:00|19014.11|18894.11|19014.21|18894.21|19015.06|18895.06|19013.94|18893.94|10
1640874910000|2021-12-30 14:35:10|19014.16|18894.16|19016.04|18896.04|19016.04|18896.04|19013.95|18893.95|9
1640874920000|2021-12-30 14:35:20|19016.31|18896.31|19016.38|18896.38|19016.38|18896.38|19015.9|18895.9|9
1640874930000|2021-12-30 14:35:30|19016.26|18896.26|19015.43|18895.43|19016.26|18896.26|19014.99|18894.99|9
1640874940000|2021-12-30 14:35:40|19015.03|18895.03|19007.9|18887.9|19015.03|18895.03|19007.9|18887.9|10
1640874950000|2021-12-30 14:35:50|19006.91|18886.91|19003.18|18883.18|19007.03|18887.03|19003.18|18883.18|9
1640874960000|2021-12-30 14:36:00|19005.88|18885.88|19004.64|18884.64|19005.88|18885.88|19000.72|18880.72|10
1640874970000|2021-12-30 14:36:10|19005.22|18885.22|19009.39|18889.39|19009.39|18889.39|19005.22|18885.22|9
1640874980000|2021-12-30 14:36:20|19009.61|18889.61|19016.37|18896.37|19016.37|18896.37|19009.6|18889.6|10
1640874990000|2021-12-30 14:36:30|19016.27|18896.27|19023.33|18903.33|19023.33|18903.33|19016.27|18896.27|10
1640875000000|2021-12-30 14:36:40|19023.63|18903.63|19029.19|18909.19|19029.19|18909.19|19023.63|18903.63|10
1640875010000|2021-12-30 14:36:50|19029.37|18909.37|19031.97|18911.97|19031.97|18911.97|19029.37|18909.37|10
1640875020000|2021-12-30 14:37:00|19032.4|18912.4|19034.48|18914.48|19034.49|18914.49|19032.4|18912.4|10
1640875030000|2021-12-30 14:37:10|19034.59|18914.59|19032.05|18912.05|19035.38|18915.38|19032.05|18912.05|10
1640875040000|2021-12-30 14:37:20|19031.88|18911.88|19029.62|18909.62|19031.88|18911.88|19029.17|18909.17|10
1640875050000|2021-12-30 14:37:30|19029.17|18909.17|19030.22|18910.22|19030.22|18910.22|19029.17|18909.17|10
1640875060000|2021-12-30 14:37:40|19030.18|18910.18|19030.61|18910.61|19030.82|18910.82|19030.08|18910.08|9
1640875070000|2021-12-30 14:37:50|19030.97|18910.97|19035.61|18915.61|19035.61|18915.61|19030.97|18910.97|10
1640875080000|2021-12-30 14:38:00|19035.67|18915.67|19036.36|18916.36|19036.36|18916.36|19035.44|18915.44|10
1640875090000|2021-12-30 14:38:10|19036.38|18916.38|19037.31|18917.31|19038.07|18918.07|19036.13|18916.13|10
1640875100000|2021-12-30 14:38:20|19038.04|18918.04|19036.91|18916.91|19038.31|18918.31|19036.7|18916.7|10
1640875110000|2021-12-30 14:38:30|19037.14|18917.14|19037.6|18917.6|19038.18|18918.18|19036.39|18916.39|9
1640875120000|2021-12-30 14:38:40|19037.45|18917.45|19040.22|18920.22|19040.37|18920.37|19037.41|18917.41|10
1640875130000|2021-12-30 14:38:50|19040.11|18920.11|19043.82|18923.82|19043.82|18923.82|19040.02|18920.02|10
1640875140000|2021-12-30 14:39:00|19044|18924|19042.53|18922.53|19044.05|18924.05|19042.53|18922.53|10
1640875150000|2021-12-30 14:39:10|19042.2|18922.2|19040.57|18920.57|19042.2|18922.2|19040.57|18920.57|10
1640875160000|2021-12-30 14:39:20|19040.55|18920.55|19037.49|18917.49|19040.86|18920.86|19037.49|18917.49|9
1640875170000|2021-12-30 14:39:30|19037.36|18917.36|19033.42|18913.42|19037.36|18917.36|19033.42|18913.42|10
1640875180000|2021-12-30 14:39:40|19032.46|18912.46|19028.08|18908.08|19032.46|18912.46|19028.08|18908.08|10
1640875190000|2021-12-30 14:39:50|19028.13|18908.13|19028.18|18908.18|19028.55|18908.55|19027.96|18907.96|10
1640875200000|2021-12-30 14:40:00|19028|18908|19023.74|18903.74|19028|18908|19023.74|18903.74|10
1640875210000|2021-12-30 14:40:10|19023.89|18903.89|19020.32|18900.32|19023.89|18903.89|19020.32|18900.32|10
1640875220000|2021-12-30 14:40:20|19019.21|18899.21|19014.67|18894.67|19019.21|18899.21|19014.67|18894.67|10
1640875230000|2021-12-30 14:40:30|19015|18895|19007.03|18887.03|19015|18895|19007.03|18887.03|10
1640875240000|2021-12-30 14:40:40|19006.38|18886.38|19005.1|18885.1|19006.38|18886.38|19004.91|18884.91|10
1640875250000|2021-12-30 14:40:50|19004.91|18884.91|19005.25|18885.25|19005.25|18885.25|19004.55|18884.55|10
1640875260000|2021-12-30 14:41:00|19006.29|18886.29|19008.81|18888.81|19008.81|18888.81|19006.13|18886.13|10
1640875270000|2021-12-30 14:41:10|19008.15|18888.15|19009.86|18889.86|19009.86|18889.86|19008.15|18888.15|10
1640875280000|2021-12-30 14:41:20|19010.39|18890.39|19011.55|18891.55|19011.55|18891.55|19010.09|18890.09|10
1640875290000|2021-12-30 14:41:30|19011.28|18891.28|19006.87|18886.87|19011.78|18891.78|19006.87|18886.87|10
1640875300000|2021-12-30 14:41:40|19007.65|18887.65|19009.94|18889.94|19009.94|18889.94|19007.65|18887.65|10
1640875310000|2021-12-30 14:41:50|19010.04|18890.04|19008.6|18888.6|19010.04|18890.04|19008.6|18888.6|10
1640875320000|2021-12-30 14:42:00|19007.88|18887.88|19005.13|18885.13|19007.88|18887.88|19005.13|18885.13|10
1640875330000|2021-12-30 14:42:10|19005|18885|19000.15|18880.15|19005|18885|19000.15|18880.15|10
1640875340000|2021-12-30 14:42:20|18999.99|18879.99|18982.29|18862.29|18999.99|18879.99|18982.29|18862.29|10
1640875350000|2021-12-30 14:42:30|18981.41|18861.41|18963.65|18843.65|18981.41|18861.41|18963.65|18843.65|10
1640875360000|2021-12-30 14:42:40|18962.4|18842.4|18948.84|18828.84|18962.4|18842.4|18948.84|18828.84|10
1640875370000|2021-12-30 14:42:50|18948.72|18828.72|18943.88|18823.88|18948.72|18828.72|18943.88|18823.88|10
1640875380000|2021-12-30 14:43:00|18943.79|18823.79|18941.76|18821.76|18944.65|18824.65|18941.08|18821.08|10
1640875390000|2021-12-30 14:43:10|18941.66|18821.66|18944.91|18824.91|18945.62|18825.62|18941.66|18821.66|10
1640875400000|2021-12-30 14:43:20|18945.12|18825.12|18945.78|18825.78|18945.92|18825.92|18945.11|18825.11|10
1640875410000|2021-12-30 14:43:30|18945.69|18825.69|18945.53|18825.53|18945.79|18825.79|18944.97|18824.97|10
1640875420000|2021-12-30 14:43:40|18947.43|18827.43|18953.92|18833.92|18953.92|18833.92|18946.98|18826.98|10
1640875430000|2021-12-30 14:43:50|18954.77|18834.77|18960.75|18840.75|18960.75|18840.75|18954.77|18834.77|10
1640875440000|2021-12-30 14:44:00|18960.15|18840.15|18965.34|18845.34|18965.34|18845.34|18960.15|18840.15|10
1640875450000|2021-12-30 14:44:10|18965.57|18845.57|18967.55|18847.55|18967.55|18847.55|18965.57|18845.57|9
1640875460000|2021-12-30 14:44:20|18967.78|18847.78|18963.85|18843.85|18967.78|18847.78|18963.85|18843.85|9
1640875470000|2021-12-30 14:44:30|18964.25|18844.25|18961.97|18841.97|18964.25|18844.25|18961.97|18841.97|10
1640875480000|2021-12-30 14:44:40|18961.93|18841.93|18961.38|18841.38|18962.2|18842.2|18960.88|18840.88|10
1640875490000|2021-12-30 14:44:50|18960.74|18840.74|18960.87|18840.87|18961.39|18841.39|18959.78|18839.78|10
1640875500000|2021-12-30 14:45:00|18960.7|18840.7|18957.87|18837.87|18961.44|18841.44|18957.77|18837.77|10
1640875510000|2021-12-30 14:45:10|18957.83|18837.83|18960.28|18840.28|18960.28|18840.28|18957.56|18837.56|10
1640875520000|2021-12-30 14:45:20|18961.08|18841.08|18968.83|18848.83|18968.83|18848.83|18961.08|18841.08|10
1640875530000|2021-12-30 14:45:30|18970.12|18850.12|18975.59|18855.59|18975.59|18855.59|18970.12|18850.12|10
1640875540000|2021-12-30 14:45:40|18975.85|18855.85|18979.75|18859.75|18979.75|18859.75|18975.85|18855.85|10
1640875550000|2021-12-30 14:45:50|18979.83|18859.83|18980.47|18860.47|18982.01|18862.01|18979.83|18859.83|10
1640875560000|2021-12-30 14:46:00|18979.8|18859.8|18972.46|18852.46|18979.8|18859.8|18972.46|18852.46|9
1640875570000|2021-12-30 14:46:10|18971.26|18851.26|18974.11|18854.11|18974.11|18854.11|18970.76|18850.76|10
1640875580000|2021-12-30 14:46:20|18973.48|18853.48|18975.11|18855.11|18975.11|18855.11|18972.84|18852.84|10
1640875590000|2021-12-30 14:46:30|18975.01|18855.01|18973.31|18853.31|18975.01|18855.01|18973.31|18853.31|10
1640875600000|2021-12-30 14:46:40|18973.55|18853.55|18978.71|18858.71|18978.71|18858.71|18973.25|18853.25|10
1640875610000|2021-12-30 14:46:50|18978.49|18858.49|18980.56|18860.56|18980.56|18860.56|18978.41|18858.41|10
1640875620000|2021-12-30 14:47:00|18980|18860|18985.42|18865.42|18985.42|18865.42|18979.9|18859.9|10
1640875630000|2021-12-30 14:47:10|18985.74|18865.74|18987.11|18867.11|18987.11|18867.11|18985.74|18865.74|10
1640875640000|2021-12-30 14:47:20|18988.11|18868.11|18991.52|18871.52|18991.52|18871.52|18987.68|18867.68|10
1640875650000|2021-12-30 14:47:30|18991.56|18871.56|18991.76|18871.76|18992.16|18872.16|18991.29|18871.29|10
1640875660000|2021-12-30 14:47:40|18992.06|18872.06|18992.3|18872.3|18992.3|18872.3|18990.73|18870.73|10
1640875670000|2021-12-30 14:47:50|18992.32|18872.32|18994.26|18874.26|18994.26|18874.26|18992.32|18872.32|10
1640875680000|2021-12-30 14:48:00|18994.2|18874.2|18991.12|18871.12|18994.41|18874.41|18991.12|18871.12|10
1640875690000|2021-12-30 14:48:10|18991.19|18871.19|18984.55|18864.55|18991.19|18871.19|18984.55|18864.55|10
1640875700000|2021-12-30 14:48:20|18984.31|18864.31|18981.63|18861.63|18984.31|18864.31|18981.58|18861.58|10
1640875710000|2021-12-30 14:48:30|18980.95|18860.95|18977.9|18857.9|18980.95|18860.95|18977.56|18857.56|10
1640875720000|2021-12-30 14:48:40|18977.79|18857.79|18980|18860|18980|18860|18977.71|18857.71|10
1640875730000|2021-12-30 14:48:50|18980.36|18860.36|18980.36|18860.36|18980.96|18860.96|18980.36|18860.36|9
1640875740000|2021-12-30 14:49:00|18980.69|18860.69|18980.9|18860.9|18980.9|18860.9|18978.63|18858.63|10
1640875750000|2021-12-30 14:49:10|18980.48|18860.48|18979.48|18859.48|18980.96|18860.96|18978.75|18858.75|9
1640875760000|2021-12-30 14:49:20|18979.38|18859.38|18974.87|18854.87|18979.38|18859.38|18974.87|18854.87|10
1640875770000|2021-12-30 14:49:30|18974.22|18854.22|18970.85|18850.85|18974.22|18854.22|18970.85|18850.85|9
1640875780000|2021-12-30 14:49:40|18971.13|18851.13|18967.78|18847.78|18971.13|18851.13|18967.41|18847.41|10
1640875790000|2021-12-30 14:49:50|18968.3|18848.3|18969.01|18849.01|18969.83|18849.83|18968.3|18848.3|10
1640875800000|2021-12-30 14:50:00|18969.17|18849.17|18969.56|18849.56|18969.56|18849.56|18968.83|18848.83|10
1640875810000|2021-12-30 14:50:10|18969.31|18849.31|18966.7|18846.7|18969.31|18849.31|18966.7|18846.7|10
1640875820000|2021-12-30 14:50:20|18966.78|18846.78|18967.3|18847.3|18967.3|18847.3|18966.66|18846.66|10
1640875830000|2021-12-30 14:50:30|18967.38|18847.38|18967.33|18847.33|18967.38|18847.38|18965.84|18845.84|10
1640875840000|2021-12-30 14:50:40|18967.15|18847.15|18958.82|18838.82|18967.15|18847.15|18958.55|18838.55|10
1640875850000|2021-12-30 14:50:50|18958.24|18838.24|18955.55|18835.55|18958.24|18838.24|18955.55|18835.55|10
1640875860000|2021-12-30 14:51:00|18955.79|18835.79|18954.9|18834.9|18955.79|18835.79|18954.9|18834.9|10
1640875870000|2021-12-30 14:51:10|18953.76|18833.76|18954.37|18834.37|18955.22|18835.22|18953.76|18833.76|10
1640875880000|2021-12-30 14:51:20|18954.07|18834.07|18953.68|18833.68|18954.09|18834.09|18953.32|18833.32|10
1640875890000|2021-12-30 14:51:30|18953.79|18833.79|18953.07|18833.07|18954.51|18834.51|18952.81|18832.81|10
1640875900000|2021-12-30 14:51:40|18952.86|18832.86|18953.83|18833.83|18953.91|18833.91|18952.81|18832.81|10
1640875910000|2021-12-30 14:51:50|18954.17|18834.17|18958.59|18838.59|18958.59|18838.59|18954.17|18834.17|10
1640875920000|2021-12-30 14:52:00|18960.04|18840.04|18961.2|18841.2|18961.24|18841.24|18960.04|18840.04|10
1640875930000|2021-12-30 14:52:10|18961.19|18841.19|18964.69|18844.69|18964.69|18844.69|18961.19|18841.19|10
1640875940000|2021-12-30 14:52:20|18965.23|18845.23|18965.68|18845.68|18966.53|18846.53|18965.23|18845.23|10
1640875950000|2021-12-30 14:52:30|18965.72|18845.72|18968.31|18848.31|18968.31|18848.31|18965.21|18845.21|10
1640875960000|2021-12-30 14:52:40|18968.38|18848.38|18970.61|18850.61|18970.61|18850.61|18968.38|18848.38|9
1640875970000|2021-12-30 14:52:50|18970.85|18850.85|18969.14|18849.14|18971.33|18851.33|18968.45|18848.45|10
1640875980000|2021-12-30 14:53:00|18969|18849|18966.46|18846.46|18969.02|18849.02|18965.97|18845.97|10
1640875990000|2021-12-30 14:53:10|18966.53|18846.53|18967.55|18847.55|18967.55|18847.55|18965.77|18845.77|10
1640876000000|2021-12-30 14:53:20|18966.58|18846.58|18967.34|18847.34|18967.34|18847.34|18965.88|18845.88|10
1640876010000|2021-12-30 14:53:30|18967.76|18847.76|18970.44|18850.44|18970.44|18850.44|18967.6|18847.6|9
1640876020000|2021-12-30 14:53:40|18971.12|18851.12|18972.52|18852.52|18973.14|18853.14|18971.12|18851.12|10
1640876030000|2021-12-30 14:53:50|18972.65|18852.65|18970.04|18850.04|18972.83|18852.83|18970.04|18850.04|10
1640876040000|2021-12-30 14:54:00|18970.68|18850.68|18972.1|18852.1|18972.1|18852.1|18970.68|18850.68|10
1640876050000|2021-12-30 14:54:10|18972.39|18852.39|18973.4|18853.4|18973.4|18853.4|18972.3|18852.3|10
1640876060000|2021-12-30 14:54:20|18973.12|18853.12|18973.92|18853.92|18974.39|18854.39|18973.12|18853.12|10
1640876070000|2021-12-30 14:54:30|18973.95|18853.95|18975.19|18855.19|18975.19|18855.19|18973.24|18853.24|10
1640876080000|2021-12-30 14:54:40|18974.99|18854.99|18975.39|18855.39|18975.42|18855.42|18974.99|18854.99|8
1640876090000|2021-12-30 14:54:50|18975.25|18855.25|18974.38|18854.38|18975.41|18855.41|18974.38|18854.38|9
1640876100000|2021-12-30 14:55:00|18974.26|18854.26|18971.97|18851.97|18974.26|18854.26|18971.96|18851.96|9
1640876110000|2021-12-30 14:55:10|18971.78|18851.78|18974.67|18854.67|18974.67|18854.67|18971.46|18851.46|10
1640876120000|2021-12-30 14:55:20|18975.57|18855.57|18978.29|18858.29|18978.29|18858.29|18975.57|18855.57|8
1640876130000|2021-12-30 14:55:30|18978.59|18858.59|18980.39|18860.39|18980.39|18860.39|18978.59|18858.59|10
1640876140000|2021-12-30 14:55:40|18980.74|18860.74|18981.45|18861.45|18981.71|18861.71|18980.74|18860.74|10
1640876150000|2021-12-30 14:55:50|18981.49|18861.49|18982.81|18862.81|18983.2|18863.2|18981.49|18861.49|10
1640876160000|2021-12-30 14:56:00|18983.34|18863.34|18984.4|18864.4|18984.65|18864.65|18983.34|18863.34|9
1640876170000|2021-12-30 14:56:10|18984.16|18864.16|18984.79|18864.79|18984.79|18864.79|18984.03|18864.03|7
1640876180000|2021-12-30 14:56:20|18984.49|18864.49|18985.01|18865.01|18985.01|18865.01|18984.31|18864.31|9
1640876190000|2021-12-30 14:56:30|18984.96|18864.96|18986.34|18866.34|18986.34|18866.34|18984.04|18864.04|9
1640876200000|2021-12-30 14:56:40|18986.53|18866.53|18986.91|18866.91|18987.22|18867.22|18985.59|18865.59|10
1640876210000|2021-12-30 14:56:50|18987.16|18867.16|18992.39|18872.39|18992.39|18872.39|18987.16|18867.16|9
1640876220000|2021-12-30 14:57:00|18993.65|18873.65|18995.63|18875.63|18995.63|18875.63|18993.51|18873.51|10
1640876230000|2021-12-30 14:57:10|18997|18877|18998.41|18878.41|18998.41|18878.41|18997|18877|10
1640876240000|2021-12-30 14:57:20|18998.37|18878.37|18998.59|18878.59|18999.08|18879.08|18997.82|18877.82|10
1640876250000|2021-12-30 14:57:30|18998.95|18878.95|19001.42|18881.42|19001.42|18881.42|18998.95|18878.95|10
1640876260000|2021-12-30 14:57:40|19001.14|18881.14|19007.92|18887.92|19007.92|18887.92|19001.03|18881.03|10
1640876270000|2021-12-30 14:57:50|19008.38|18888.38|19007.5|18887.5|19008.38|18888.38|19007.5|18887.5|10
1640876280000|2021-12-30 14:58:00|19008.29|18888.29|19008|18888|19008.43|18888.43|19006.55|18886.55|10
1640876290000|2021-12-30 14:58:10|19008.05|18888.05|19005.21|18885.21|19008.05|18888.05|19005.18|18885.18|10
1640876300000|2021-12-30 14:58:20|19005.19|18885.19|19012.16|18892.16|19012.16|18892.16|19005.19|18885.19|10
1640876310000|2021-12-30 14:58:30|19012.58|18892.58|19015.49|18895.49|19015.49|18895.49|19012.58|18892.58|10
1640876320000|2021-12-30 14:58:40|19015.68|18895.68|19020.18|18900.18|19020.18|18900.18|19015.43|18895.43|10
1640876330000|2021-12-30 14:58:50|19020.08|18900.08|19021.77|18901.77|19021.77|18901.77|19020.08|18900.08|9
1640876340000|2021-12-30 14:59:00|19021.34|18901.34|19017.47|18897.47|19021.34|18901.34|19017.17|18897.17|10
1640876350000|2021-12-30 14:59:10|19017.31|18897.31|19015.57|18895.57|19017.41|18897.41|19015.57|18895.57|10
1640876360000|2021-12-30 14:59:20|19015.86|18895.86|19016.12|18896.12|19016.12|18896.12|19015.7|18895.7|8
1640876370000|2021-12-30 14:59:30|19016.23|18896.23|19016.37|18896.37|19016.66|18896.66|19016.14|18896.14|10
1640876380000|2021-12-30 14:59:40|19016.55|18896.55|19015.53|18895.53|19016.68|18896.68|19015.53|18895.53|10
1640876390000|2021-12-30 14:59:50|19014.95|18894.95|19016.62|18896.62|19016.8|18896.8|19014.68|18894.68|10
1640876400000|2021-12-30 15:00:00|19016.34|18896.34|19013.7|18893.7|19016.34|18896.34|19013.49|18893.49|10
1640876410000|2021-12-30 15:00:10|19013.75|18893.75|19013.87|18893.87|19014.37|18894.37|19013.75|18893.75|10
1640876420000|2021-12-30 15:00:20|19013.99|18893.99|19015.04|18895.04|19015.04|18895.04|19013.94|18893.94|10
1640876430000|2021-12-30 15:00:30|19014.98|18894.98|19017.62|18897.62|19017.62|18897.62|19014.98|18894.98|10
1640876440000|2021-12-30 15:00:40|19017.92|18897.92|19017.66|18897.66|19017.92|18897.92|19017.12|18897.12|10
1640876450000|2021-12-30 15:00:50|19017.29|18897.29|19019.41|18899.41|19019.41|18899.41|19017.29|18897.29|9
1640876460000|2021-12-30 15:01:00|19020.03|18900.03|19023.95|18903.95|19023.95|18903.95|19020.03|18900.03|10
1640876470000|2021-12-30 15:01:10|19023.87|18903.87|19022.4|18902.4|19023.87|18903.87|19022.4|18902.4|10
1640876480000|2021-12-30 15:01:20|19022.52|18902.52|19020.92|18900.92|19022.69|18902.69|19020.88|18900.88|10
1640876490000|2021-12-30 15:01:30|19020.63|18900.63|19017.79|18897.79|19020.63|18900.63|19017.79|18897.79|10
1640876500000|2021-12-30 15:01:40|19017.69|18897.69|19014.97|18894.97|19017.95|18897.95|19014.94|18894.94|10
1640876510000|2021-12-30 15:01:50|19014.36|18894.36|19013.06|18893.06|19014.36|18894.36|19011.84|18891.84|10
1640876520000|2021-12-30 15:02:00|19013.27|18893.27|19014.1|18894.1|19014.1|18894.1|19013.27|18893.27|10
1640876530000|2021-12-30 15:02:10|19012.9|18892.9|19011.48|18891.48|19012.9|18892.9|19011.41|18891.41|10
1640876540000|2021-12-30 15:02:20|19011.35|18891.35|19013.11|18893.11|19013.11|18893.11|19011.32|18891.32|10
1640876550000|2021-12-30 15:02:30|19012.72|18892.72|19011.2|18891.2|19012.72|18892.72|19011.2|18891.2|8
1640876560000|2021-12-30 15:02:40|19010.74|18890.74|19007|18887|19011.23|18891.23|19007|18887|10
1640876570000|2021-12-30 15:02:50|19007.28|18887.28|19009.72|18889.72|19009.72|18889.72|19006.82|18886.82|10
1640876580000|2021-12-30 15:03:00|19009.61|18889.61|19011.5|18891.5|19011.5|18891.5|19008.56|18888.56|10
1640876590000|2021-12-30 15:03:10|19011.9|18891.9|19018.03|18898.03|19018.03|18898.03|19011.9|18891.9|10
1640876600000|2021-12-30 15:03:20|19019.01|18899.01|19019.45|18899.45|19019.45|18899.45|19018.72|18898.72|10
1640876610000|2021-12-30 15:03:30|19019.27|18899.27|19018.74|18898.74|19019.69|18899.69|19018.74|18898.74|10
1640876620000|2021-12-30 15:03:40|19019.05|18899.05|19019.34|18899.34|19020.08|18900.08|19017.61|18897.61|10
1640876630000|2021-12-30 15:03:50|19019.66|18899.66|19020.26|18900.26|19020.26|18900.26|19019.43|18899.43|10
1640876640000|2021-12-30 15:04:00|19020.37|18900.37|19018.76|18898.76|19020.37|18900.37|19018.76|18898.76|10
1640876650000|2021-12-30 15:04:10|19018.86|18898.86|19017.75|18897.75|19018.86|18898.86|19017.75|18897.75|10
1640876660000|2021-12-30 15:04:20|19017.7|18897.7|19015.41|18895.41|19017.7|18897.7|19015.36|18895.36|10
1640876670000|2021-12-30 15:04:30|19014.83|18894.83|19012.21|18892.21|19014.83|18894.83|19012.21|18892.21|10
1640876680000|2021-12-30 15:04:40|19011.54|18891.54|19008.3|18888.3|19011.54|18891.54|19008.3|18888.3|10
1640876690000|2021-12-30 15:04:50|19007.81|18887.81|19006.92|18886.92|19007.81|18887.81|19006.72|18886.72|10
1640876700000|2021-12-30 15:05:00|19006.27|18886.27|19005.26|18885.26|19006.27|18886.27|19005.26|18885.26|10
1640876710000|2021-12-30 15:05:10|19004.54|18884.54|19003.04|18883.04|19005.11|18885.11|19003.04|18883.04|10
1640876720000|2021-12-30 15:05:20|19002.82|18882.82|18999.36|18879.36|19002.93|18882.93|18999.36|18879.36|10
1640876730000|2021-12-30 15:05:30|18999.05|18879.05|19000.7|18880.7|19000.7|18880.7|18998.5|18878.5|10
1640876740000|2021-12-30 15:05:40|19001.26|18881.26|19004.39|18884.39|19004.39|18884.39|19001.26|18881.26|10
1640876750000|2021-12-30 15:05:50|19004.77|18884.77|19008.04|18888.04|19008.04|18888.04|19004.77|18884.77|10
1640876760000|2021-12-30 15:06:00|19007.91|18887.91|19011.42|18891.42|19011.63|18891.63|19007.91|18887.91|10
1640876770000|2021-12-30 15:06:10|19011.58|18891.58|19013.88|18893.88|19014.08|18894.08|19011.58|18891.58|10
1640876780000|2021-12-30 15:06:20|19013.87|18893.87|19013.89|18893.89|19013.89|18893.89|19012.16|18892.16|10
1640876790000|2021-12-30 15:06:30|19013.86|18893.86|19013.32|18893.32|19014.53|18894.53|19013.32|18893.32|10
1640876800000|2021-12-30 15:06:40|19013.16|18893.16|19015.83|18895.83|19015.83|18895.83|19013.16|18893.16|10
1640876810000|2021-12-30 15:06:50|19015.5|18895.5|19016.03|18896.03|19016.6|18896.6|19015.5|18895.5|10
1640876820000|2021-12-30 15:07:00|19016.18|18896.18|19022.83|18902.83|19022.83|18902.83|19016.13|18896.13|9
1640876830000|2021-12-30 15:07:10|19024.08|18904.08|19028.19|18908.19|19028.19|18908.19|19024.08|18904.08|9
1640876840000|2021-12-30 15:07:20|19028.7|18908.7|19037.59|18917.59|19037.59|18917.59|19028.34|18908.34|10
1640876850000|2021-12-30 15:07:30|19038.12|18918.12|19040.23|18920.23|19040.23|18920.23|19038.02|18918.02|10
1640876860000|2021-12-30 15:07:40|19039.94|18919.94|19040.02|18920.02|19040.78|18920.78|19039.94|18919.94|10
1640876870000|2021-12-30 15:07:50|19040.07|18920.07|19040.92|18920.92|19042.32|18922.32|19040.07|18920.07|10
1640876880000|2021-12-30 15:08:00|19040.98|18920.98|19042.32|18922.32|19042.32|18922.32|19040.37|18920.37|9
1640876890000|2021-12-30 15:08:10|19042.51|18922.51|19043.91|18923.91|19043.91|18923.91|19042.45|18922.45|10
1640876900000|2021-12-30 15:08:20|19044.08|18924.08|19047.78|18927.78|19047.93|18927.93|19044.08|18924.08|10
1640876910000|2021-12-30 15:08:30|19048.19|18928.19|19047.8|18927.8|19048.92|18928.92|19047.8|18927.8|10
1640876920000|2021-12-30 15:08:40|19048.28|18928.28|19046.64|18926.64|19048.59|18928.59|19046.64|18926.64|10
1640876930000|2021-12-30 15:08:50|19046.65|18926.65|19046.84|18926.84|19047.2|18927.2|19046.65|18926.65|10
1640876940000|2021-12-30 15:09:00|19046.9|18926.9|19047.56|18927.56|19048.12|18928.12|19046.9|18926.9|10
1640876950000|2021-12-30 15:09:10|19047.29|18927.29|19046.7|18926.7|19047.36|18927.36|19046.7|18926.7|10
1640876960000|2021-12-30 15:09:20|19046.87|18926.87|19046.55|18926.55|19047.13|18927.13|19046.39|18926.39|10
1640876970000|2021-12-30 15:09:30|19046.35|18926.35|19047.45|18927.45|19047.45|18927.45|19045.83|18925.83|10
1640876980000|2021-12-30 15:09:40|19048.38|18928.38|19050.14|18930.14|19050.45|18930.45|19048.38|18928.38|10
1640876990000|2021-12-30 15:09:50|19050.51|18930.51|19053.05|18933.05|19053.43|18933.43|19050.51|18930.51|10
1640877000000|2021-12-30 15:10:00|19053.02|18933.02|19052.47|18932.47|19054.51|18934.51|19052.47|18932.47|10
1640877010000|2021-12-30 15:10:10|19051.56|18931.56|19048.53|18928.53|19051.62|18931.62|19048.53|18928.53|10
1640877020000|2021-12-30 15:10:20|19048.91|18928.91|19047.99|18927.99|19048.91|18928.91|19047.52|18927.52|10
1640877030000|2021-12-30 15:10:30|19048.22|18928.22|19048.6|18928.6|19049.04|18929.04|19047.75|18927.75|10
1640877040000|2021-12-30 15:10:40|19049.18|18929.18|19049.48|18929.48|19049.92|18929.92|19049.18|18929.18|10
1640877050000|2021-12-30 15:10:50|19049.83|18929.83|19048.82|18928.82|19050.41|18930.41|19048.82|18928.82|10
1640877060000|2021-12-30 15:11:00|19048.91|18928.91|19046.84|18926.84|19048.91|18928.91|19046.84|18926.84|10
1640877070000|2021-12-30 15:11:10|19046.78|18926.78|19045.1|18925.1|19046.78|18926.78|19045.1|18925.1|10
1640877080000|2021-12-30 15:11:20|19044.57|18924.57|19044.46|18924.46|19044.75|18924.75|19044.01|18924.01|10
1640877090000|2021-12-30 15:11:30|19044.31|18924.31|19043.18|18923.18|19044.31|18924.31|19043.18|18923.18|10
1640877100000|2021-12-30 15:11:40|19043|18923|19043.76|18923.76|19043.76|18923.76|19041.82|18921.82|10
1640877110000|2021-12-30 15:11:50|19043.41|18923.41|19043.84|18923.84|19044.24|18924.24|19043.41|18923.41|10
1640877120000|2021-12-30 15:12:00|19044.13|18924.13|19042.98|18922.98|19044.13|18924.13|19042.98|18922.98|10
1640877130000|2021-12-30 15:12:10|19042.55|18922.55|19039.28|18919.28|19042.55|18922.55|19039.28|18919.28|10
1640877140000|2021-12-30 15:12:20|19039.36|18919.36|19039.78|18919.78|19040.24|18920.24|19039.34|18919.34|9
1640877150000|2021-12-30 15:12:30|19039.83|18919.83|19039.83|18919.83|19039.94|18919.94|19039.6|18919.6|10
1640877160000|2021-12-30 15:12:40|19040.01|18920.01|19039.25|18919.25|19040.1|18920.1|19039.03|18919.03|10
1640877170000|2021-12-30 15:12:50|19039.23|18919.23|19039.19|18919.19|19039.29|18919.29|19038.95|18918.95|9
1640877180000|2021-12-30 15:13:00|19039.28|18919.28|19039.28|18919.28|19039.58|18919.58|19038.69|18918.69|7
1640877190000|2021-12-30 15:13:10|19039.35|18919.35|19039.42|18919.42|19040|18920|19039.35|18919.35|10
1640877200000|2021-12-30 15:13:20|19039.85|18919.85|19038.93|18918.93|19040.05|18920.05|19038.93|18918.93|10
1640877210000|2021-12-30 15:13:30|19038.64|18918.64|19033.92|18913.92|19038.64|18918.64|19033.92|18913.92|10
1640877220000|2021-12-30 15:13:40|19033.69|18913.69|19030.62|18910.62|19033.69|18913.69|19030.62|18910.62|9
1640877230000|2021-12-30 15:13:50|19030.84|18910.84|19031.07|18911.07|19031.12|18911.12|19030.65|18910.65|10
1640877240000|2021-12-30 15:14:00|19030.93|18910.93|19031.91|18911.91|19032.85|18912.85|19030.45|18910.45|9
1640877250000|2021-12-30 15:14:10|19031.98|18911.98|19030.54|18910.54|19031.98|18911.98|19030.53|18910.53|10
1640877260000|2021-12-30 15:14:20|19030.38|18910.38|19031.31|18911.31|19031.31|18911.31|19029.95|18909.95|10
1640877270000|2021-12-30 15:14:30|19031.54|18911.54|19034.47|18914.47|19034.47|18914.47|19031.54|18911.54|9
1640877280000|2021-12-30 15:14:40|19034.34|18914.34|19033.91|18913.91|19035.07|18915.07|19033.91|18913.91|10
1640877290000|2021-12-30 15:14:50|19033.69|18913.69|19034.08|18914.08|19034.08|18914.08|19033.46|18913.46|9
1640877300000|2021-12-30 15:15:00|19034.35|18914.35|19035.22|18915.22|19035.32|18915.32|19034.27|18914.27|8
1640877310000|2021-12-30 15:15:10|19035.37|18915.37|19035.58|18915.58|19035.69|18915.69|19034.92|18914.92|10
1640877320000|2021-12-30 15:15:20|19035.41|18915.41|19036.01|18916.01|19037.13|18917.13|19035.41|18915.41|10
1640877330000|2021-12-30 15:15:30|19035.93|18915.93|19031.58|18911.58|19036.15|18916.15|19031.58|18911.58|10
1640877340000|2021-12-30 15:15:40|19031.27|18911.27|19028.6|18908.6|19031.27|18911.27|19028.47|18908.47|10
1640877350000|2021-12-30 15:15:50|19028.07|18908.07|19029.51|18909.51|19029.51|18909.51|19028.07|18908.07|10
1640877360000|2021-12-30 15:16:00|19029.68|18909.68|19030|18910|19030|18910|19029.08|18909.08|10
1640877370000|2021-12-30 15:16:10|19029.96|18909.96|19030.77|18910.77|19031.18|18911.18|19029.96|18909.96|10
1640877380000|2021-12-30 15:16:20|19030.81|18910.81|19032.04|18912.04|19032.04|18912.04|19030.74|18910.74|10
1640877390000|2021-12-30 15:16:30|19032.58|18912.58|19035.82|18915.82|19035.82|18915.82|19032.03|18912.03|10
1640877400000|2021-12-30 15:16:40|19036.14|18916.14|19041.54|18921.54|19041.59|18921.59|19036.14|18916.14|10
1640877410000|2021-12-30 15:16:50|19041.85|18921.85|19042.03|18922.03|19042.42|18922.42|19041.72|18921.72|10
1640877420000|2021-12-30 15:17:00|19041.69|18921.69|19042.59|18922.59|19042.59|18922.59|19041.26|18921.26|9
1640877430000|2021-12-30 15:17:10|19042.72|18922.72|19043.18|18923.18|19043.21|18923.21|19042.3|18922.3|10
1640877440000|2021-12-30 15:17:20|19043.32|18923.32|19043.72|18923.72|19043.72|18923.72|19042.99|18922.99|9
1640877450000|2021-12-30 15:17:30|19043.85|18923.85|19043.41|18923.41|19044.27|18924.27|19043.41|18923.41|10
1640877460000|2021-12-30 15:17:40|19043.69|18923.69|19044.05|18924.05|19044.05|18924.05|19043.58|18923.58|10
1640877470000|2021-12-30 15:17:50|19043.86|18923.86|19046.14|18926.14|19046.14|18926.14|19043.86|18923.86|8
1640877480000|2021-12-30 15:18:00|19046.12|18926.12|19047.21|18927.21|19047.43|18927.43|19045.99|18925.99|10
1640877490000|2021-12-30 15:18:10|19046.31|18926.31|19042.85|18922.85|19046.31|18926.31|19042.85|18922.85|10
1640877500000|2021-12-30 15:18:20|19042.58|18922.58|19044.21|18924.21|19044.21|18924.21|19042.58|18922.58|8
1640877510000|2021-12-30 15:18:30|19044|18924|19045.21|18925.21|19045.21|18925.21|19043.98|18923.98|10
1640877520000|2021-12-30 15:18:40|19045.34|18925.34|19047.81|18927.81|19047.81|18927.81|19045.27|18925.27|10
1640877530000|2021-12-30 15:18:50|19047.78|18927.78|19053.67|18933.67|19053.67|18933.67|19047.78|18927.78|10
1640877540000|2021-12-30 15:19:00|19053.71|18933.71|19055.34|18935.34|19056.73|18936.73|19053.69|18933.69|10
1640877550000|2021-12-30 15:19:10|19055.55|18935.55|19061.85|18941.85|19061.85|18941.85|19055.55|18935.55|9
1640877560000|2021-12-30 15:19:20|19062.57|18942.57|19065.63|18945.63|19065.63|18945.63|19062.57|18942.57|10
1640877570000|2021-12-30 15:19:30|19065.57|18945.57|19068.87|18948.87|19068.87|18948.87|19065.57|18945.57|9
1640877580000|2021-12-30 15:19:40|19068.86|18948.86|19069.46|18949.46|19070.56|18950.56|19068.86|18948.86|9
1640877590000|2021-12-30 15:19:50|19069.42|18949.42|19069.33|18949.33|19069.91|18949.91|19069.22|18949.22|10
1640877600000|2021-12-30 15:20:00|19069.26|18949.26|19069.98|18949.98|19070.52|18950.52|19069.26|18949.26|10
1640877610000|2021-12-30 15:20:10|19070.11|18950.11|19071.9|18951.9|19071.9|18951.9|19069.18|18949.18|9
1640877620000|2021-12-30 15:20:20|19071.51|18951.51|19072.2|18952.2|19072.39|18952.39|19071.37|18951.37|9
1640877630000|2021-12-30 15:20:30|19072.31|18952.31|19071.58|18951.58|19072.49|18952.49|19071.58|18951.58|10
1640877640000|2021-12-30 15:20:40|19071.73|18951.73|19071.76|18951.76|19071.88|18951.88|19071.23|18951.23|10
1640877650000|2021-12-30 15:20:50|19071.86|18951.86|19071.33|18951.33|19071.87|18951.87|19071.33|18951.33|10
1640877660000|2021-12-30 15:21:00|19071.14|18951.14|19070.77|18950.77|19071.25|18951.25|19070.26|18950.26|9
1640877670000|2021-12-30 15:21:10|19070.98|18950.98|19068.95|18948.95|19070.98|18950.98|19068.95|18948.95|10
1640877680000|2021-12-30 15:21:20|19068.68|18948.68|19067.32|18947.32|19068.68|18948.68|19067.32|18947.32|9
1640877690000|2021-12-30 15:21:30|19066.63|18946.63|19066.86|18946.86|19067.66|18947.66|19066.49|18946.49|10
1640877700000|2021-12-30 15:21:40|19067.48|18947.48|19064.7|18944.7|19067.48|18947.48|19064.39|18944.39|9
1640877710000|2021-12-30 15:21:50|19064.29|18944.29|19062.46|18942.46|19064.37|18944.37|19062.46|18942.46|10
1640877720000|2021-12-30 15:22:00|19062.71|18942.71|19065.65|18945.65|19065.65|18945.65|19062.58|18942.58|10
1640877730000|2021-12-30 15:22:10|19065.67|18945.67|19069.19|18949.19|19069.19|18949.19|19065.67|18945.67|10
1640877740000|2021-12-30 15:22:20|19069.69|18949.69|19069.76|18949.76|19070.55|18950.55|19069.69|18949.69|10
1640877750000|2021-12-30 15:22:30|19069.9|18949.9|19070.24|18950.24|19070.47|18950.47|19069.9|18949.9|10
1640877760000|2021-12-30 15:22:40|19070.45|18950.45|19069.94|18949.94|19070.76|18950.76|19069.94|18949.94|10
1640877770000|2021-12-30 15:22:50|19069.8|18949.8|19071.12|18951.12|19071.32|18951.32|19069.8|18949.8|9
1640877780000|2021-12-30 15:23:00|19071.3|18951.3|19069.4|18949.4|19071.55|18951.55|19069.4|18949.4|10
1640877790000|2021-12-30 15:23:10|19068.63|18948.63|19067.19|18947.19|19068.67|18948.67|19067.19|18947.19|10
1640877800000|2021-12-30 15:23:20|19067.1|18947.1|19067.29|18947.29|19067.29|18947.29|19066.34|18946.34|9
1640877810000|2021-12-30 15:23:30|19067.21|18947.21|19065.54|18945.54|19067.31|18947.31|19065.54|18945.54|10
1640877820000|2021-12-30 15:23:40|19065.56|18945.56|19065.64|18945.64|19065.8|18945.8|19065.07|18945.07|10
1640877830000|2021-12-30 15:23:50|19065.61|18945.61|19064.89|18944.89|19067|18947|19064.82|18944.82|10
1640877840000|2021-12-30 15:24:00|19064.74|18944.74|19064.05|18944.05|19064.83|18944.83|19063.96|18943.96|10
1640877850000|2021-12-30 15:24:10|19063.39|18943.39|19062.69|18942.69|19063.75|18943.75|19062.69|18942.69|10
1640877860000|2021-12-30 15:24:20|19062.77|18942.77|19061|18941|19062.81|18942.81|19061|18941|10
1640877870000|2021-12-30 15:24:30|19060.88|18940.88|19058.7|18938.7|19060.88|18940.88|19058.7|18938.7|10
1640877880000|2021-12-30 15:24:40|19058.66|18938.66|19050.08|18930.08|19058.66|18938.66|19050.08|18930.08|10
1640877890000|2021-12-30 15:24:50|19049.95|18929.95|19044.49|18924.49|19049.95|18929.95|19044.49|18924.49|10
1640877900000|2021-12-30 15:25:00|19044.29|18924.29|19041.73|18921.73|19044.29|18924.29|19040.69|18920.69|9
1640877910000|2021-12-30 15:25:10|19041.37|18921.37|19040.55|18920.55|19041.37|18921.37|19039.77|18919.77|10
1640877920000|2021-12-30 15:25:20|19040.74|18920.74|19039.69|18919.69|19040.82|18920.82|19039.69|18919.69|9
1640877930000|2021-12-30 15:25:30|19039.45|18919.45|19037.61|18917.61|19039.45|18919.45|19037.61|18917.61|9
1640877940000|2021-12-30 15:25:40|19037.29|18917.29|19037.25|18917.25|19037.5|18917.5|19037.11|18917.11|9
1640877950000|2021-12-30 15:25:50|19037.37|18917.37|19038.79|18918.79|19038.79|18918.79|19037.06|18917.06|10
1640877960000|2021-12-30 15:26:00|19037.06|18917.06|19037.2|18917.2|19037.76|18917.76|19037.06|18917.06|9
1640877970000|2021-12-30 15:26:10|19037.08|18917.08|19035.42|18915.42|19037.08|18917.08|19035.42|18915.42|10
1640877980000|2021-12-30 15:26:20|19035.04|18915.04|19030.88|18910.88|19035.17|18915.17|19030.88|18910.88|9
1640877990000|2021-12-30 15:26:30|19030.21|18910.21|19029.93|18909.93|19030.21|18910.21|19027.76|18907.76|9
1640878000000|2021-12-30 15:26:40|19032.34|18912.34|19037.52|18917.52|19038.12|18918.12|19032.34|18912.34|10
1640878010000|2021-12-30 15:26:50|19038.52|18918.52|19038.89|18918.89|19040.09|18920.09|19038.24|18918.24|10
1640878020000|2021-12-30 15:27:00|19038.8|18918.8|19033.76|18913.76|19038.8|18918.8|19033.41|18913.41|10
1640878030000|2021-12-30 15:27:10|19033.74|18913.74|19036.3|18916.3|19036.3|18916.3|19033.74|18913.74|10
1640878040000|2021-12-30 15:27:20|19036.88|18916.88|19035.57|18915.57|19037.54|18917.54|19035.57|18915.57|10
1640878050000|2021-12-30 15:27:30|19035.52|18915.52|19035.53|18915.53|19035.69|18915.69|19035.05|18915.05|8
1640878060000|2021-12-30 15:27:40|19035.78|18915.78|19033.12|18913.12|19035.9|18915.9|19033.12|18913.12|10
1640878070000|2021-12-30 15:27:50|19032.92|18912.92|19034.31|18914.31|19034.43|18914.43|19032.39|18912.39|10
1640878080000|2021-12-30 15:28:00|19035.63|18915.63|19036.63|18916.63|19036.63|18916.63|19035.63|18915.63|9
1640878090000|2021-12-30 15:28:10|19036.52|18916.52|19036.37|18916.37|19036.97|18916.97|19036.36|18916.36|10
1640878100000|2021-12-30 15:28:20|19036.66|18916.66|19036.05|18916.05|19036.66|18916.66|19036.05|18916.05|9
1640878110000|2021-12-30 15:28:30|19035.78|18915.78|19033.92|18913.92|19035.78|18915.78|19033.92|18913.92|10
1640878120000|2021-12-30 15:28:40|19033.93|18913.93|19033.58|18913.58|19033.93|18913.93|19033.26|18913.26|9
1640878130000|2021-12-30 15:28:50|19033.72|18913.72|19033.47|18913.47|19034.04|18914.04|19033.47|18913.47|9
1640878140000|2021-12-30 15:29:00|19033.6|18913.6|19033.71|18913.71|19034.18|18914.18|19033.35|18913.35|10
1640878150000|2021-12-30 15:29:10|19032.97|18912.97|19031.79|18911.79|19032.97|18912.97|19031.79|18911.79|10
1640878160000|2021-12-30 15:29:20|19031.44|18911.44|19030.54|18910.54|19031.44|18911.44|19030.41|18910.41|10
1640878170000|2021-12-30 15:29:30|19030.48|18910.48|19031.54|18911.54|19031.69|18911.69|19030.35|18910.35|10
1640878180000|2021-12-30 15:29:40|19031.78|18911.78|19034.38|18914.38|19034.54|18914.54|19031.65|18911.65|10
1640878190000|2021-12-30 15:29:50|19033.97|18913.97|19033.83|18913.83|19035.02|18915.02|19033.64|18913.64|10
1640878200000|2021-12-30 15:30:00|19034.23|18914.23|19034.17|18914.17|19035.1|18915.1|19033.83|18913.83|10
1640878210000|2021-12-30 15:30:10|19034.18|18914.18|19031.71|18911.71|19034.63|18914.63|19031.71|18911.71|10
1640878220000|2021-12-30 15:30:20|19030.82|18910.82|19027.85|18907.85|19030.82|18910.82|19027.85|18907.85|10
1640878230000|2021-12-30 15:30:30|19027.61|18907.61|19026.91|18906.91|19027.61|18907.61|19026.85|18906.85|7
1640878240000|2021-12-30 15:30:40|19026.7|18906.7|19026.45|18906.45|19026.7|18906.7|19026.19|18906.19|10
1640878250000|2021-12-30 15:30:50|19026.68|18906.68|19022.38|18902.38|19027.32|18907.32|19022.38|18902.38|10
1640878260000|2021-12-30 15:31:00|19022.02|18902.02|19016.75|18896.75|19022.02|18902.02|19016.75|18896.75|10
1640878270000|2021-12-30 15:31:10|19015.93|18895.93|19018|18898|19018|18898|19015.93|18895.93|9
1640878280000|2021-12-30 15:31:20|19018.07|18898.07|19020.85|18900.85|19022.29|18902.29|19018.07|18898.07|10
1640878290000|2021-12-30 15:31:30|19021.05|18901.05|19019.96|18899.96|19021.05|18901.05|19019.96|18899.96|9
1640878300000|2021-12-30 15:31:40|19019.98|18899.98|19020.52|18900.52|19020.52|18900.52|19019.91|18899.91|10
1640878310000|2021-12-30 15:31:50|19020.41|18900.41|19020.57|18900.57|19020.57|18900.57|19019.98|18899.98|10
1640878320000|2021-12-30 15:32:00|19020.42|18900.42|19019.24|18899.24|19020.42|18900.42|19019.24|18899.24|10
1640878330000|2021-12-30 15:32:10|19019|18899|19018.64|18898.64|19019.21|18899.21|19018.64|18898.64|9
1640878340000|2021-12-30 15:32:20|19018.23|18898.23|19014.32|18894.32|19018.3|18898.3|19014.32|18894.32|10
1640878350000|2021-12-30 15:32:30|19013.94|18893.94|19013.91|18893.91|19013.94|18893.94|19012.92|18892.92|10
1640878360000|2021-12-30 15:32:40|19013.95|18893.95|19013.42|18893.42|19014.23|18894.23|19012.68|18892.68|10
1640878370000|2021-12-30 15:32:50|19013.34|18893.34|19014.83|18894.83|19014.83|18894.83|19012.86|18892.86|10
1640878380000|2021-12-30 15:33:00|19014.92|18894.92|19015.29|18895.29|19015.75|18895.75|19014.92|18894.92|10
1640878390000|2021-12-30 15:33:10|19015.05|18895.05|19015.54|18895.54|19015.54|18895.54|19014.45|18894.45|10
1640878400000|2021-12-30 15:33:20|19015.86|18895.86|19012.76|18892.76|19016.22|18896.22|19012.76|18892.76|10
1640878410000|2021-12-30 15:33:30|19012.49|18892.49|19010.3|18890.3|19012.49|18892.49|19010.12|18890.12|10
1640878420000|2021-12-30 15:33:40|19009.99|18889.99|19008.21|18888.21|19010|18890|19007.97|18887.97|10
1640878430000|2021-12-30 15:33:50|19008.41|18888.41|19007.71|18887.71|19008.41|18888.41|19007.71|18887.71|8
1640878440000|2021-12-30 15:34:00|19007.26|18887.26|19007.03|18887.03|19007.26|18887.26|19006.28|18886.28|10
1640878450000|2021-12-30 15:34:10|19006.84|18886.84|19004.85|18884.85|19007.37|18887.37|19004.85|18884.85|10
1640878460000|2021-12-30 15:34:20|19004.47|18884.47|19001.49|18881.49|19004.47|18884.47|19001.49|18881.49|10
1640878470000|2021-12-30 15:34:30|19001.5|18881.5|19001.65|18881.65|19001.81|18881.81|19001.12|18881.12|10
1640878480000|2021-12-30 15:34:40|19001.36|18881.36|18999.14|18879.14|19001.36|18881.36|18999.02|18879.02|10
1640878490000|2021-12-30 15:34:50|18999.4|18879.4|19005.92|18885.92|19005.92|18885.92|18999.4|18879.4|10
1640878500000|2021-12-30 15:35:00|19006.23|18886.23|19005.49|18885.49|19008.14|18888.14|19005.49|18885.49|10
1640878510000|2021-12-30 15:35:10|19005.38|18885.38|19005.63|18885.63|19005.93|18885.93|19005.36|18885.36|10
1640878520000|2021-12-30 15:35:20|19005.52|18885.52|19004.11|18884.11|19006.7|18886.7|19004.11|18884.11|10
1640878530000|2021-12-30 15:35:30|19002.79|18882.79|19001.09|18881.09|19002.79|18882.79|19001.09|18881.09|10
1640878540000|2021-12-30 15:35:40|19001.16|18881.16|19001.17|18881.17|19001.17|18881.17|19000.76|18880.76|10
1640878550000|2021-12-30 15:35:50|19001.14|18881.14|19000.44|18880.44|19001.14|18881.14|19000.06|18880.06|10
1640878560000|2021-12-30 15:36:00|19000.68|18880.68|19000.03|18880.03|19001.07|18881.07|19000.03|18880.03|9
1640878570000|2021-12-30 15:36:10|18999.95|18879.95|19000.99|18880.99|19000.99|18880.99|18999.73|18879.73|10
1640878580000|2021-12-30 15:36:20|19001|18881|18997.94|18877.94|19001.02|18881.02|18997.94|18877.94|10
1640878590000|2021-12-30 15:36:30|18997.75|18877.75|18997.67|18877.67|18998.46|18878.46|18997.38|18877.38|10
1640878600000|2021-12-30 15:36:40|18997.72|18877.72|18997.27|18877.27|18997.72|18877.72|18996.9|18876.9|9
1640878610000|2021-12-30 15:36:50|18997.43|18877.43|18997.13|18877.13|18997.43|18877.43|18997.13|18877.13|9
1640878620000|2021-12-30 15:37:00|18996.93|18876.93|18997.74|18877.74|18997.74|18877.74|18996.72|18876.72|9
1640878630000|2021-12-30 15:37:10|18997.72|18877.72|18997.67|18877.67|18998.01|18878.01|18997.27|18877.27|9
1640878640000|2021-12-30 15:37:20|18997.39|18877.39|18995.17|18875.17|18997.39|18877.39|18994.93|18874.93|10
1640878650000|2021-12-30 15:37:30|18995.25|18875.25|18993.65|18873.65|18995.25|18875.25|18993.41|18873.41|7
1640878660000|2021-12-30 15:37:40|18993.37|18873.37|18992.51|18872.51|18993.45|18873.45|18992.51|18872.51|9
1640878670000|2021-12-30 15:37:50|18992.19|18872.19|18991.78|18871.78|18992.72|18872.72|18991.78|18871.78|10
1640878680000|2021-12-30 15:38:00|18991.8|18871.8|18991.31|18871.31|18992.06|18872.06|18991.21|18871.21|10
1640878690000|2021-12-30 15:38:10|18990.85|18870.85|18988.86|18868.86|18990.85|18870.85|18988.86|18868.86|8
1640878700000|2021-12-30 15:38:20|18988.84|18868.84|18987.5|18867.5|18988.84|18868.84|18987.5|18867.5|9
1640878710000|2021-12-30 15:38:30|18987.57|18867.57|18987.43|18867.43|18987.62|18867.62|18987.35|18867.35|8
1640878720000|2021-12-30 15:38:40|18987.55|18867.55|18987.24|18867.24|18987.55|18867.55|18987.03|18867.03|10
1640878730000|2021-12-30 15:38:50|18987.79|18867.79|18988.49|18868.49|18988.49|18868.49|18987.79|18867.79|9
1640878740000|2021-12-30 15:39:00|18988.65|18868.65|18989.87|18869.87|18989.87|18869.87|18988.31|18868.31|9
1640878750000|2021-12-30 15:39:10|18990.62|18870.62|18992|18872|18992.16|18872.16|18990.56|18870.56|9
1640878760000|2021-12-30 15:39:20|18992.27|18872.27|18995.16|18875.16|18995.16|18875.16|18992.27|18872.27|10
1640878770000|2021-12-30 15:39:30|18994.96|18874.96|18994.33|18874.33|18994.96|18874.96|18994.04|18874.04|10
1640878780000|2021-12-30 15:39:40|18994.48|18874.48|18996.62|18876.62|18996.68|18876.68|18994.48|18874.48|10
1640878790000|2021-12-30 15:39:50|18996.94|18876.94|18997.04|18877.04|18997.86|18877.86|18996.92|18876.92|10
1640878800000|2021-12-30 15:40:00|18996.81|18876.81|18996.06|18876.06|18996.81|18876.81|18995.93|18875.93|10
1640878810000|2021-12-30 15:40:10|18995.87|18875.87|18993.41|18873.41|18995.87|18875.87|18993.12|18873.12|10
1640878820000|2021-12-30 15:40:20|18993.11|18873.11|18993.87|18873.87|18994.52|18874.52|18993.11|18873.11|10
1640878830000|2021-12-30 15:40:30|18994.6|18874.6|19000.44|18880.44|19000.44|18880.44|18994.6|18874.6|10
1640878840000|2021-12-30 15:40:40|19000.33|18880.33|19006.33|18886.33|19006.33|18886.33|19000.33|18880.33|10
1640878850000|2021-12-30 15:40:50|19007.13|18887.13|19015.75|18895.75|19015.75|18895.75|19007.13|18887.13|10
1640878860000|2021-12-30 15:41:00|19015.33|18895.33|19018.22|18898.22|19018.22|18898.22|19015.33|18895.33|10
1640878870000|2021-12-30 15:41:10|19018.5|18898.5|19019.28|18899.28|19019.32|18899.32|19017.99|18897.99|10
1640878880000|2021-12-30 15:41:20|19018.85|18898.85|19018.51|18898.51|19018.85|18898.85|19018.38|18898.38|9
1640878890000|2021-12-30 15:41:30|19018.54|18898.54|19018.79|18898.79|19019.65|18899.65|19018.23|18898.23|9
1640878900000|2021-12-30 15:41:40|19018.1|18898.1|19014.12|18894.12|19018.1|18898.1|19014.12|18894.12|10
1640878910000|2021-12-30 15:41:50|19013.91|18893.91|19013.34|18893.34|19013.92|18893.92|19013.02|18893.02|9
1640878920000|2021-12-30 15:42:00|19013.16|18893.16|19018.36|18898.36|19018.36|18898.36|19013.16|18893.16|10
1640878930000|2021-12-30 15:42:10|19018.49|18898.49|19020.74|18900.74|19020.74|18900.74|19018.44|18898.44|10
1640878940000|2021-12-30 15:42:20|19020.85|18900.85|19022.17|18902.17|19022.37|18902.37|19020.85|18900.85|10
1640878950000|2021-12-30 15:42:30|19021.33|18901.33|19019.3|18899.3|19021.33|18901.33|19019.3|18899.3|10
1640878960000|2021-12-30 15:42:40|19019.59|18899.59|19017.26|18897.26|19019.59|18899.59|19017.26|18897.26|10
1640878970000|2021-12-30 15:42:50|19016.59|18896.59|19014.79|18894.79|19016.59|18896.59|19014.74|18894.74|10
1640878980000|2021-12-30 15:43:00|19014.46|18894.46|19013.16|18893.16|19015.52|18895.52|19013.16|18893.16|9
1640878990000|2021-12-30 15:43:10|19013.22|18893.22|19009.93|18889.93|19013.26|18893.26|19009.93|18889.93|10
1640879000000|2021-12-30 15:43:20|19009.94|18889.94|19011.49|18891.49|19011.53|18891.53|19009.85|18889.85|10
1640879010000|2021-12-30 15:43:30|19011.47|18891.47|19012.09|18892.09|19012.22|18892.22|19011.16|18891.16|9
1640879020000|2021-12-30 15:43:40|19011.97|18891.97|19012.03|18892.03|19012.03|18892.03|19011.09|18891.09|10
1640879030000|2021-12-30 15:43:50|19013.22|18893.22|19016.28|18896.28|19016.31|18896.31|19013.22|18893.22|10
1640879040000|2021-12-30 15:44:00|19016.42|18896.42|19018.46|18898.46|19018.61|18898.61|19016.42|18896.42|9
1640879050000|2021-12-30 15:44:10|19019|18899|19018.6|18898.6|19019.06|18899.06|19018.32|18898.32|10
1640879060000|2021-12-30 15:44:20|19017.94|18897.94|19014.07|18894.07|19017.94|18897.94|19014.07|18894.07|9
1640879070000|2021-12-30 15:44:30|19014.08|18894.08|19013.82|18893.82|19014.63|18894.63|19013.82|18893.82|9
1640879080000|2021-12-30 15:44:40|19013.63|18893.63|19013.71|18893.71|19013.71|18893.71|19013.42|18893.42|9
1640879090000|2021-12-30 15:44:50|19013.74|18893.74|19014.52|18894.52|19014.62|18894.62|19013.74|18893.74|10
1640879100000|2021-12-30 15:45:00|19015.13|18895.13|19017.5|18897.5|19017.5|18897.5|19015.13|18895.13|10
1640879110000|2021-12-30 15:45:10|19017.6|18897.6|19019.31|18899.31|19019.31|18899.31|19017.13|18897.13|10
1640879120000|2021-12-30 15:45:20|19019.74|18899.74|19025.85|18905.85|19025.85|18905.85|19019.74|18899.74|10
1640879130000|2021-12-30 15:45:30|19025.57|18905.57|19024.37|18904.37|19025.57|18905.57|19024.37|18904.37|10
1640879140000|2021-12-30 15:45:40|19024.64|18904.64|19024.43|18904.43|19025|18905|19024.24|18904.24|10
1640879150000|2021-12-30 15:45:50|19024.4|18904.4|19024.38|18904.38|19025.07|18905.07|19024.18|18904.18|10
1640879160000|2021-12-30 15:46:00|19024.55|18904.55|19025.51|18905.51|19025.97|18905.97|19024.55|18904.55|9
1640879170000|2021-12-30 15:46:10|19025.67|18905.67|19023.97|18903.97|19025.67|18905.67|19023.97|18903.97|10
1640879180000|2021-12-30 15:46:20|19023.15|18903.15|19017.66|18897.66|19023.15|18903.15|19017.66|18897.66|10
1640879190000|2021-12-30 15:46:30|19016.04|18896.04|19013.49|18893.49|19016.04|18896.04|19013.49|18893.49|10
1640879200000|2021-12-30 15:46:40|19013.65|18893.65|19011.05|18891.05|19013.65|18893.65|19011.05|18891.05|10
1640879210000|2021-12-30 15:46:50|19010.48|18890.48|19008.39|18888.39|19010.48|18890.48|19008.39|18888.39|8
1640879220000|2021-12-30 15:47:00|19008.38|18888.38|19008.99|18888.99|19009.07|18889.07|19008.11|18888.11|9
1640879230000|2021-12-30 15:47:10|19009.12|18889.12|19004.48|18884.48|19009.99|18889.99|19004.48|18884.48|10
1640879240000|2021-12-30 15:47:20|19003.22|18883.22|18998.5|18878.5|19003.22|18883.22|18998.5|18878.5|10
1640879250000|2021-12-30 15:47:30|18998.25|18878.25|18994.62|18874.62|18998.25|18878.25|18994.62|18874.62|10
1640879260000|2021-12-30 15:47:40|18994.28|18874.28|18995.74|18875.74|18995.74|18875.74|18994.28|18874.28|9
1640879270000|2021-12-30 15:47:50|18995.8|18875.8|19001.64|18881.64|19001.64|18881.64|18995.8|18875.8|10
1640879280000|2021-12-30 15:48:00|19001.79|18881.79|19005.43|18885.43|19005.43|18885.43|19001.79|18881.79|10
1640879290000|2021-12-30 15:48:10|19005.78|18885.78|19004.3|18884.3|19006.03|18886.03|19004.3|18884.3|10
1640879300000|2021-12-30 15:48:20|19003.63|18883.63|19002.83|18882.83|19003.63|18883.63|19002.83|18882.83|9
1640879310000|2021-12-30 15:48:30|19002.91|18882.91|19003.89|18883.89|19003.97|18883.97|19002.86|18882.86|10
1640879320000|2021-12-30 15:48:40|19004.27|18884.27|19004.5|18884.5|19005.07|18885.07|19004.27|18884.27|10
1640879330000|2021-12-30 15:48:50|19004.15|18884.15|19005.24|18885.24|19005.24|18885.24|19004.15|18884.15|10
1640879340000|2021-12-30 15:49:00|19004.88|18884.88|19004.48|18884.48|19005.29|18885.29|19004.44|18884.44|10
1640879350000|2021-12-30 15:49:10|19004|18884|19005.79|18885.79|19005.79|18885.79|19003.78|18883.78|10
1640879360000|2021-12-30 15:49:20|19006.12|18886.12|19011.46|18891.46|19011.46|18891.46|19006.12|18886.12|10
1640879370000|2021-12-30 15:49:30|19012.05|18892.05|19015.92|18895.92|19015.92|18895.92|19012.05|18892.05|10
1640879380000|2021-12-30 15:49:40|19016.26|18896.26|19017.09|18897.09|19017.13|18897.13|19016.26|18896.26|10
1640879390000|2021-12-30 15:49:50|19017.1|18897.1|19017.03|18897.03|19017.38|18897.38|19016.72|18896.72|9
1640879400000|2021-12-30 15:50:00|19016.82|18896.82|19016.5|18896.5|19016.88|18896.88|19015.86|18895.86|10
1640879410000|2021-12-30 15:50:10|19016.4|18896.4|19019.95|18899.95|19019.95|18899.95|19016.36|18896.36|10
1640879420000|2021-12-30 15:50:20|19020.31|18900.31|19024.59|18904.59|19024.59|18904.59|19020.31|18900.31|10
1640879430000|2021-12-30 15:50:30|19024.95|18904.95|19026.43|18906.43|19026.48|18906.48|19024.67|18904.67|10
1640879440000|2021-12-30 15:50:40|19026.54|18906.54|19028.34|18908.34|19028.34|18908.34|19026.54|18906.54|10
1640879450000|2021-12-30 15:50:50|19028.64|18908.64|19036.99|18916.99|19036.99|18916.99|19028.62|18908.62|10
1640879460000|2021-12-30 15:51:00|19037.36|18917.36|19034.81|18914.81|19037.36|18917.36|19034.81|18914.81|10
1640879470000|2021-12-30 15:51:10|19033.79|18913.79|19028.29|18908.29|19033.79|18913.79|19028.29|18908.29|10
1640879480000|2021-12-30 15:51:20|19028.61|18908.61|19025.19|18905.19|19028.61|18908.61|19024.79|18904.79|10
1640879490000|2021-12-30 15:51:30|19025.44|18905.44|19028.18|18908.18|19028.18|18908.18|19025.44|18905.44|9
1640879500000|2021-12-30 15:51:40|19028.31|18908.31|19027.8|18907.8|19028.31|18908.31|19027.4|18907.4|10
1640879510000|2021-12-30 15:51:50|19027.74|18907.74|19027.79|18907.79|19028.5|18908.5|19027.74|18907.74|9
1640879520000|2021-12-30 15:52:00|19027.6|18907.6|19027.28|18907.28|19027.6|18907.6|19026.82|18906.82|10
1640879530000|2021-12-30 15:52:10|19027.24|18907.24|19022.13|18902.13|19027.24|18907.24|19022.13|18902.13|10
1640879540000|2021-12-30 15:52:20|19021.4|18901.4|19020.72|18900.72|19021.4|18901.4|19020.19|18900.19|8
1640879550000|2021-12-30 15:52:30|19020.99|18900.99|19021.2|18901.2|19021.21|18901.21|19019.76|18899.76|8
1640879560000|2021-12-30 15:52:40|19021.34|18901.34|19020.23|18900.23|19021.34|18901.34|19020.19|18900.19|10
1640879570000|2021-12-30 15:52:50|19020.74|18900.74|19020.04|18900.04|19022.62|18902.62|19020.04|18900.04|9
1640879580000|2021-12-30 15:53:00|19019.92|18899.92|19019.21|18899.21|19020.31|18900.31|19018.45|18898.45|10
1640879590000|2021-12-30 15:53:10|19019.02|18899.02|19017.4|18897.4|19019.25|18899.25|19017.4|18897.4|10
1640879600000|2021-12-30 15:53:20|19017.15|18897.15|19015.55|18895.55|19017.15|18897.15|19015.53|18895.53|10
1640879610000|2021-12-30 15:53:30|19015.8|18895.8|19013.93|18893.93|19016.11|18896.11|19013.93|18893.93|10
1640879620000|2021-12-30 15:53:40|19013.86|18893.86|19007.69|18887.69|19013.86|18893.86|19007.69|18887.69|10
1640879630000|2021-12-30 15:53:50|19007.12|18887.12|19001.37|18881.37|19007.12|18887.12|19001.37|18881.37|10
1640879640000|2021-12-30 15:54:00|19001.1|18881.1|18997.28|18877.28|19001.1|18881.1|18997.28|18877.28|10
1640879650000|2021-12-30 15:54:10|18997.78|18877.78|18995.82|18875.82|18997.78|18877.78|18995.82|18875.82|10
1640879660000|2021-12-30 15:54:20|18995.54|18875.54|18995.27|18875.27|18995.95|18875.95|18995.27|18875.27|8
1640879670000|2021-12-30 15:54:30|18995.02|18875.02|18993.64|18873.64|18995.06|18875.06|18993.64|18873.64|10
1640879680000|2021-12-30 15:54:40|18993.36|18873.36|18988.93|18868.93|18993.36|18873.36|18988.93|18868.93|10
1640879690000|2021-12-30 15:54:50|18988.94|18868.94|18988.98|18868.98|18989.51|18869.51|18988.7|18868.7|10
1640879700000|2021-12-30 15:55:00|18988.65|18868.65|18986.15|18866.15|18988.78|18868.78|18986.15|18866.15|10
1640879710000|2021-12-30 15:55:10|18984.79|18864.79|18982.92|18862.92|18984.79|18864.79|18981.77|18861.77|10
1640879720000|2021-12-30 15:55:20|18983.02|18863.02|18983.12|18863.12|18983.27|18863.27|18982.6|18862.6|9
1640879730000|2021-12-30 15:55:30|18982.83|18862.83|18975.66|18855.66|18982.83|18862.83|18975.66|18855.66|10
1640879740000|2021-12-30 15:55:40|18969.72|18849.72|18961.51|18841.51|18969.72|18849.72|18961.51|18841.51|10
1640879750000|2021-12-30 15:55:50|18960.65|18840.65|18956.83|18836.83|18960.65|18840.65|18956.83|18836.83|10
1640879760000|2021-12-30 15:56:00|18954.58|18834.58|18954.52|18834.52|18954.58|18834.58|18953.44|18833.44|8
1640879770000|2021-12-30 15:56:10|18955.15|18835.15|18953.87|18833.87|18955.93|18835.93|18953.65|18833.65|10
1640879780000|2021-12-30 15:56:20|18954.6|18834.6|18956.57|18836.57|18956.74|18836.74|18954.6|18834.6|10
1640879790000|2021-12-30 15:56:30|18956.58|18836.58|18955.53|18835.53|18956.58|18836.58|18954.98|18834.98|10
1640879800000|2021-12-30 15:56:40|18955.57|18835.57|18955.35|18835.35|18956.01|18836.01|18955.1|18835.1|9
1640879810000|2021-12-30 15:56:50|18955.34|18835.34|18954.02|18834.02|18955.35|18835.35|18954.02|18834.02|10
1640879820000|2021-12-30 15:57:00|18954.59|18834.59|18955.09|18835.09|18955.34|18835.34|18954|18834|9
1640879830000|2021-12-30 15:57:10|18954.81|18834.81|18954.85|18834.85|18954.96|18834.96|18954.15|18834.15|10
1640879840000|2021-12-30 15:57:20|18954.8|18834.8|18954.82|18834.82|18955.12|18835.12|18954.46|18834.46|9
1640879850000|2021-12-30 15:57:30|18954.87|18834.87|18955.17|18835.17|18955.18|18835.18|18954.76|18834.76|9
1640879860000|2021-12-30 15:57:40|18954.92|18834.92|18955.74|18835.74|18955.82|18835.82|18954.92|18834.92|9
1640879870000|2021-12-30 15:57:50|18956.08|18836.08|18954.66|18834.66|18956.08|18836.08|18954.66|18834.66|10
1640879880000|2021-12-30 15:58:00|18954.3|18834.3|18953.27|18833.27|18954.3|18834.3|18953.27|18833.27|9
1640879890000|2021-12-30 15:58:10|18953.34|18833.34|18950.8|18830.8|18953.34|18833.34|18950.8|18830.8|10
1640879900000|2021-12-30 15:58:20|18950.67|18830.67|18948.78|18828.78|18950.67|18830.67|18948.78|18828.78|10
1640879910000|2021-12-30 15:58:30|18948.7|18828.7|18948.07|18828.07|18948.7|18828.7|18947.66|18827.66|10
1640879920000|2021-12-30 15:58:40|18948.47|18828.47|18948.81|18828.81|18948.81|18828.81|18947.96|18827.96|10
1640879930000|2021-12-30 15:58:50|18948.55|18828.55|18950.15|18830.15|18950.24|18830.24|18948.55|18828.55|10
1640879940000|2021-12-30 15:59:00|18950.37|18830.37|18948.96|18828.96|18950.91|18830.91|18948.66|18828.66|10
1640879950000|2021-12-30 15:59:10|18947.59|18827.59|18941.02|18821.02|18947.59|18827.59|18941.02|18821.02|10
1640879960000|2021-12-30 15:59:20|18939.56|18819.56|18934.26|18814.26|18939.59|18819.59|18934.26|18814.26|10
1640879970000|2021-12-30 15:59:30|18933.71|18813.71|18931.05|18811.05|18933.78|18813.78|18930.46|18810.46|9
1640879980000|2021-12-30 15:59:40|18930.03|18810.03|18929.16|18809.16|18930.11|18810.11|18929.16|18809.16|9
1640879990000|2021-12-30 15:59:50|18929.17|18809.17|18928.06|18808.06|18929.17|18809.17|18927.91|18807.91|9
1640880000000|2021-12-30 16:00:00|18928.22|18808.22|18928.58|18808.58|18928.89|18808.89|18927.99|18807.99|10
1640880010000|2021-12-30 16:00:10|18928.94|18808.94|18933.43|18813.43|18934.2|18814.2|18928.94|18808.94|10
1640880020000|2021-12-30 16:00:20|18934.03|18814.03|18940.06|18820.06|18940.06|18820.06|18934.03|18814.03|10
1640880030000|2021-12-30 16:00:30|18940.44|18820.44|18943.77|18823.77|18943.77|18823.77|18940.44|18820.44|10
1640880040000|2021-12-30 16:00:40|18944.13|18824.13|18949.61|18829.61|18949.61|18829.61|18944.13|18824.13|10
1640880050000|2021-12-30 16:00:50|18949.66|18829.66|18951.88|18831.88|18951.88|18831.88|18949.66|18829.66|10
1640880060000|2021-12-30 16:01:00|18952.01|18832.01|18951.62|18831.62|18952.39|18832.39|18951.62|18831.62|10
1640880070000|2021-12-30 16:01:10|18951.45|18831.45|18947.03|18827.03|18951.45|18831.45|18946.66|18826.66|10
1640880080000|2021-12-30 16:01:20|18946.76|18826.76|18941.8|18821.8|18946.76|18826.76|18941.41|18821.41|10
1640880090000|2021-12-30 16:01:30|18942.2|18822.2|18944.5|18824.5|18944.5|18824.5|18942.2|18822.2|9
1640880100000|2021-12-30 16:01:40|18945.09|18825.09|18946.71|18826.71|18946.71|18826.71|18944.95|18824.95|10
1640880110000|2021-12-30 16:01:50|18946.67|18826.67|18949.77|18829.77|18949.99|18829.99|18946.63|18826.63|9
1640880120000|2021-12-30 16:02:00|18950.72|18830.72|18951.77|18831.77|18953.18|18833.18|18950.72|18830.72|10
1640880130000|2021-12-30 16:02:10|18951.85|18831.85|18950.15|18830.15|18951.85|18831.85|18949.96|18829.96|9
1640880140000|2021-12-30 16:02:20|18950.39|18830.39|18949.92|18829.92|18951.44|18831.44|18949.92|18829.92|10
1640880150000|2021-12-30 16:02:30|18949.46|18829.46|18948.91|18828.91|18949.46|18829.46|18948.72|18828.72|10
1640880160000|2021-12-30 16:02:40|18948.4|18828.4|18942.64|18822.64|18948.4|18828.4|18942.64|18822.64|10
1640880170000|2021-12-30 16:02:50|18941.4|18821.4|18933.01|18813.01|18941.4|18821.4|18933.01|18813.01|10
1640880180000|2021-12-30 16:03:00|18933.3|18813.3|18923.15|18803.15|18933.3|18813.3|18923.15|18803.15|10
1640880190000|2021-12-30 16:03:10|18922.6|18802.6|18918.27|18798.27|18922.6|18802.6|18917.08|18797.08|10
1640880200000|2021-12-30 16:03:20|18919.26|18799.26|18920.28|18800.28|18922.17|18802.17|18919.26|18799.26|10
1640880210000|2021-12-30 16:03:30|18920.97|18800.97|18925.41|18805.41|18925.41|18805.41|18920.96|18800.96|10
1640880220000|2021-12-30 16:03:40|18926.25|18806.25|18933.38|18813.38|18933.38|18813.38|18926.25|18806.25|10
1640880230000|2021-12-30 16:03:50|18934.46|18814.46|18937.31|18817.31|18937.39|18817.39|18934.38|18814.38|10
1640880240000|2021-12-30 16:04:00|18937.64|18817.64|18940.22|18820.22|18940.22|18820.22|18937.64|18817.64|10
1640880250000|2021-12-30 16:04:10|18940.17|18820.17|18939.92|18819.92|18940.17|18820.17|18938.36|18818.36|10
1640880260000|2021-12-30 16:04:20|18940.05|18820.05|18940.03|18820.03|18940.3|18820.3|18939.39|18819.39|10
1640880270000|2021-12-30 16:04:30|18939.84|18819.84|18934.4|18814.4|18940.07|18820.07|18934.4|18814.4|10
1640880280000|2021-12-30 16:04:40|18934.51|18814.51|18932.19|18812.19|18934.51|18814.51|18932.1|18812.1|10
1640880290000|2021-12-30 16:04:50|18931.96|18811.96|18934.1|18814.1|18934.1|18814.1|18931.96|18811.96|10
1640880300000|2021-12-30 16:05:00|18934.31|18814.31|18943.17|18823.17|18943.17|18823.17|18934.31|18814.31|10
1640880310000|2021-12-30 16:05:10|18943.9|18823.9|18945.85|18825.85|18946.02|18826.02|18943.9|18823.9|10
1640880320000|2021-12-30 16:05:20|18945.48|18825.48|18948.28|18828.28|18948.28|18828.28|18945.08|18825.08|10
1640880330000|2021-12-30 16:05:30|18947.26|18827.26|18952.1|18832.1|18952.18|18832.18|18947.26|18827.26|10
1640880340000|2021-12-30 16:05:40|18952.12|18832.12|18955.58|18835.58|18955.63|18835.63|18952.12|18832.12|10
1640880350000|2021-12-30 16:05:50|18955.51|18835.51|18953.92|18833.92|18956.33|18836.33|18953.92|18833.92|10
1640880360000|2021-12-30 16:06:00|18954.05|18834.05|18953.39|18833.39|18954.3|18834.3|18953.39|18833.39|10
1640880370000|2021-12-30 16:06:10|18953.02|18833.02|18953.67|18833.67|18954.35|18834.35|18953.02|18833.02|9
1640880380000|2021-12-30 16:06:20|18954.31|18834.31|18953.78|18833.78|18954.7|18834.7|18953.61|18833.61|10
1640880390000|2021-12-30 16:06:30|18952.81|18832.81|18956.53|18836.53|18956.53|18836.53|18952.81|18832.81|10
1640880400000|2021-12-30 16:06:40|18957.13|18837.13|18957.82|18837.82|18957.89|18837.89|18956.09|18836.09|10
1640880410000|2021-12-30 16:06:50|18957.65|18837.65|18956.57|18836.57|18957.68|18837.68|18955.78|18835.78|10
1640880420000|2021-12-30 16:07:00|18955.97|18835.97|18947.48|18827.48|18955.97|18835.97|18947.48|18827.48|10
1640880430000|2021-12-30 16:07:10|18946.71|18826.71|18945.07|18825.07|18946.71|18826.71|18945.07|18825.07|10
1640880440000|2021-12-30 16:07:20|18945.2|18825.2|18949.94|18829.94|18949.94|18829.94|18945.2|18825.2|10
1640880450000|2021-12-30 16:07:30|18952.19|18832.19|18956.71|18836.71|18956.71|18836.71|18952.19|18832.19|10
1640880460000|2021-12-30 16:07:40|18958.51|18838.51|18960.58|18840.58|18960.58|18840.58|18958.51|18838.51|10
1640880470000|2021-12-30 16:07:50|18960.52|18840.52|18960.25|18840.25|18961.23|18841.23|18960.25|18840.25|9
1640880480000|2021-12-30 16:08:00|18960.04|18840.04|18962.39|18842.39|18962.39|18842.39|18959.91|18839.91|9
1640880490000|2021-12-30 16:08:10|18962.9|18842.9|18966.32|18846.32|18966.45|18846.45|18962.9|18842.9|10
1640880500000|2021-12-30 16:08:20|18966.38|18846.38|18966.42|18846.42|18966.42|18846.42|18964.93|18844.93|10
1640880510000|2021-12-30 16:08:30|18966.36|18846.36|18968.3|18848.3|18968.3|18848.3|18966.36|18846.36|10
1640880520000|2021-12-30 16:08:40|18968.55|18848.55|18968.92|18848.92|18969.24|18849.24|18968.1|18848.1|8
1640880530000|2021-12-30 16:08:50|18969.2|18849.2|18965.7|18845.7|18969.29|18849.29|18965.7|18845.7|10
1640880540000|2021-12-30 16:09:00|18965.77|18845.77|18962.75|18842.75|18965.77|18845.77|18962.67|18842.67|9
1640880550000|2021-12-30 16:09:10|18962.55|18842.55|18962.45|18842.45|18962.73|18842.73|18962.27|18842.27|9
1640880560000|2021-12-30 16:09:20|18962.69|18842.69|18962.14|18842.14|18962.83|18842.83|18962.03|18842.03|10
1640880570000|2021-12-30 16:09:30|18961.84|18841.84|18963.47|18843.47|18963.47|18843.47|18961.03|18841.03|9
1640880580000|2021-12-30 16:09:40|18962.83|18842.83|18966.65|18846.65|18966.65|18846.65|18962.83|18842.83|10
1640880590000|2021-12-30 16:09:50|18965.84|18845.84|18967.05|18847.05|18967.9|18847.9|18965.69|18845.69|10
1640880600000|2021-12-30 16:10:00|18967.18|18847.18|18966.32|18846.32|18967.84|18847.84|18966.24|18846.24|10
1640880610000|2021-12-30 16:10:10|18966.12|18846.12|18963.85|18843.85|18966.12|18846.12|18963.8|18843.8|10
1640880620000|2021-12-30 16:10:20|18963.76|18843.76|18967.3|18847.3|18967.3|18847.3|18963.66|18843.66|10
1640880630000|2021-12-30 16:10:30|18966.78|18846.78|18968.7|18848.7|18968.78|18848.78|18966.78|18846.78|10
1640880640000|2021-12-30 16:10:40|18968.97|18848.97|18969.91|18849.91|18969.91|18849.91|18968.97|18848.97|9
1640880650000|2021-12-30 16:10:50|18969.84|18849.84|18967.79|18847.79|18969.84|18849.84|18967.78|18847.78|10
1640880660000|2021-12-30 16:11:00|18967.42|18847.42|18967.06|18847.06|18967.42|18847.42|18966.48|18846.48|9
1640880670000|2021-12-30 16:11:10|18968.83|18848.83|18968.1|18848.1|18969.78|18849.78|18968.1|18848.1|9
1640880680000|2021-12-30 16:11:20|18967.06|18847.06|18955.61|18835.61|18967.06|18847.06|18955.61|18835.61|10
1640880690000|2021-12-30 16:11:30|18955.58|18835.58|18960.03|18840.03|18960.03|18840.03|18955.58|18835.58|10
1640880700000|2021-12-30 16:11:40|18961.02|18841.02|18961.16|18841.16|18963.59|18843.59|18961.02|18841.02|10
1640880710000|2021-12-30 16:11:50|18961.34|18841.34|18957.38|18837.38|18961.43|18841.43|18957.28|18837.28|9
1640880720000|2021-12-30 16:12:00|18957.12|18837.12|18955.67|18835.67|18957.93|18837.93|18955.67|18835.67|10
1640880730000|2021-12-30 16:12:10|18955.87|18835.87|18953.52|18833.52|18955.87|18835.87|18953.44|18833.44|10
1640880740000|2021-12-30 16:12:20|18954.14|18834.14|18955.76|18835.76|18955.76|18835.76|18954.14|18834.14|9
1640880750000|2021-12-30 16:12:30|18955.75|18835.75|18957.63|18837.63|18957.89|18837.89|18955.75|18835.75|10
1640880760000|2021-12-30 16:12:40|18957.2|18837.2|18958.46|18838.46|18958.46|18838.46|18957.2|18837.2|9
1640880770000|2021-12-30 16:12:50|18958.5|18838.5|18961.36|18841.36|18961.36|18841.36|18958.5|18838.5|9
1640880780000|2021-12-30 16:13:00|18960.89|18840.89|18964.44|18844.44|18964.44|18844.44|18960.89|18840.89|10
1640880790000|2021-12-30 16:13:10|18964.12|18844.12|18966.72|18846.72|18966.72|18846.72|18964.12|18844.12|9
1640880800000|2021-12-30 16:13:20|18966.98|18846.98|18971.03|18851.03|18971.41|18851.41|18966.98|18846.98|10
1640880810000|2021-12-30 16:13:30|18971|18851|18971.25|18851.25|18971.58|18851.58|18970.83|18850.83|10
1640880820000|2021-12-30 16:13:40|18971.28|18851.28|18970.26|18850.26|18971.29|18851.29|18970.26|18850.26|10
1640880830000|2021-12-30 16:13:50|18970.6|18850.6|18969.94|18849.94|18970.6|18850.6|18969.15|18849.15|9
1640880840000|2021-12-30 16:14:00|18969.54|18849.54|18971.87|18851.87|18971.87|18851.87|18969.54|18849.54|10
1640880850000|2021-12-30 16:14:10|18971.98|18851.98|18976.33|18856.33|18976.33|18856.33|18971.98|18851.98|10
1640880860000|2021-12-30 16:14:20|18976.79|18856.79|18980.17|18860.17|18980.17|18860.17|18976.79|18856.79|10
1640880870000|2021-12-30 16:14:30|18982.18|18862.18|18986.72|18866.72|18986.72|18866.72|18982.18|18862.18|10
1640880880000|2021-12-30 16:14:40|18986.16|18866.16|18986.22|18866.22|18986.67|18866.67|18985.94|18865.94|10
1640880890000|2021-12-30 16:14:50|18986.19|18866.19|18988.97|18868.97|18988.97|18868.97|18986.19|18866.19|10
1640880900000|2021-12-30 16:15:00|18988.59|18868.59|18990.62|18870.62|18990.62|18870.62|18988.59|18868.59|10
1640880910000|2021-12-30 16:15:10|18991.24|18871.24|18991.74|18871.74|18991.96|18871.96|18991.24|18871.24|10
1640880920000|2021-12-30 16:15:20|18991.61|18871.61|18988.29|18868.29|18991.61|18871.61|18988.29|18868.29|10
1640880930000|2021-12-30 16:15:30|18986.67|18866.67|18984.98|18864.98|18986.67|18866.67|18984.98|18864.98|10
1640880940000|2021-12-30 16:15:40|18984.35|18864.35|18985.03|18865.03|18985.08|18865.08|18984.07|18864.07|10
1640880950000|2021-12-30 16:15:50|18985.15|18865.15|18986.44|18866.44|18986.58|18866.58|18985.15|18865.15|10
1640880960000|2021-12-30 16:16:00|18986.33|18866.33|18986.77|18866.77|18986.77|18866.77|18985.14|18865.14|10
1640880970000|2021-12-30 16:16:10|18986.84|18866.84|18988.91|18868.91|18989.06|18869.06|18986.84|18866.84|10
1640880980000|2021-12-30 16:16:20|18989.01|18869.01|18991.19|18871.19|18991.19|18871.19|18989.01|18869.01|10
1640880990000|2021-12-30 16:16:30|18991.55|18871.55|18993.41|18873.41|18993.69|18873.69|18991.55|18871.55|9
1640881000000|2021-12-30 16:16:40|18993.64|18873.64|18993.5|18873.5|18993.73|18873.73|18993.03|18873.03|10
1640881010000|2021-12-30 16:16:50|18994.06|18874.06|18996.67|18876.67|18996.67|18876.67|18994.06|18874.06|9
1640881020000|2021-12-30 16:17:00|18996.56|18876.56|19000.41|18880.41|19000.68|18880.68|18996.49|18876.49|10
1640881030000|2021-12-30 16:17:10|19000.5|18880.5|19001.19|18881.19|19001.43|18881.43|19000.5|18880.5|10
1640881040000|2021-12-30 16:17:20|19000.74|18880.74|18999.67|18879.67|19000.74|18880.74|18999.35|18879.35|10
1640881050000|2021-12-30 16:17:30|18999.59|18879.59|19000.34|18880.34|19000.72|18880.72|18999.1|18879.1|10
1640881060000|2021-12-30 16:17:40|19000.16|18880.16|18998.58|18878.58|19000.16|18880.16|18998.58|18878.58|10
1640881070000|2021-12-30 16:17:50|18998.53|18878.53|19000.08|18880.08|19000.08|18880.08|18998.53|18878.53|10
1640881080000|2021-12-30 16:18:00|18999.75|18879.75|19001.73|18881.73|19001.81|18881.81|18999.75|18879.75|10
1640881090000|2021-12-30 16:18:10|19001.05|18881.05|19000.08|18880.08|19001.39|18881.39|19000.08|18880.08|10
1640881100000|2021-12-30 16:18:20|19000.17|18880.17|18998.48|18878.48|19000.17|18880.17|18998.48|18878.48|10
1640881110000|2021-12-30 16:18:30|18998.5|18878.5|18999.09|18879.09|18999.61|18879.61|18998.35|18878.35|9
1640881120000|2021-12-30 16:18:40|18999.5|18879.5|18999.43|18879.43|18999.54|18879.54|18998.73|18878.73|10
1640881130000|2021-12-30 16:18:50|18999.07|18879.07|18999.97|18879.97|18999.97|18879.97|18999.07|18879.07|9
1640881140000|2021-12-30 16:19:00|18999.85|18879.85|18998.59|18878.59|18999.85|18879.85|18998.59|18878.59|10
1640881150000|2021-12-30 16:19:10|18998.45|18878.45|18997.24|18877.24|18998.45|18878.45|18997.24|18877.24|10
1640881160000|2021-12-30 16:19:20|18997.19|18877.19|18999.63|18879.63|18999.63|18879.63|18997.19|18877.19|7
1640881170000|2021-12-30 16:19:30|18999.83|18879.83|19007.12|18887.12|19007.12|18887.12|18999.83|18879.83|10
1640881180000|2021-12-30 16:19:40|19007.76|18887.76|19012.87|18892.87|19012.87|18892.87|19007.76|18887.76|9
1640881190000|2021-12-30 16:19:50|19012.9|18892.9|19012.83|18892.83|19013.29|18893.29|19012.75|18892.75|10
1640881200000|2021-12-30 16:20:00|19013.56|18893.56|19016.17|18896.17|19016.17|18896.17|19013.46|18893.46|10
1640881210000|2021-12-30 16:20:10|19015.97|18895.97|19015.79|18895.79|19016.41|18896.41|19015.23|18895.23|9
1640881220000|2021-12-30 16:20:20|19015.87|18895.87|19016.02|18896.02|19016.18|18896.18|19015.81|18895.81|10
1640881230000|2021-12-30 16:20:30|19016.25|18896.25|19018.7|18898.7|19018.7|18898.7|19015.84|18895.84|10
1640881240000|2021-12-30 16:20:40|19020.55|18900.55|19027.96|18907.96|19027.96|18907.96|19020.55|18900.55|10
1640881250000|2021-12-30 16:20:50|19027.76|18907.76|19027.74|18907.74|19027.76|18907.76|19027.3|18907.3|10
1640881260000|2021-12-30 16:21:00|19028.3|18908.3|19028.07|18908.07|19029.06|18909.06|19028.07|18908.07|10
1640881270000|2021-12-30 16:21:10|19028.01|18908.01|19026.51|18906.51|19028.01|18908.01|19026.51|18906.51|10
1640881280000|2021-12-30 16:21:20|19025.81|18905.81|19024.07|18904.07|19025.81|18905.81|19024.07|18904.07|10
1640881290000|2021-12-30 16:21:30|19023.85|18903.85|19027.18|18907.18|19027.18|18907.18|19023.85|18903.85|9
1640881300000|2021-12-30 16:21:40|19027.35|18907.35|19024.4|18904.4|19027.49|18907.49|19024.4|18904.4|10
1640881310000|2021-12-30 16:21:50|19024.19|18904.19|19021.29|18901.29|19024.19|18904.19|19021.29|18901.29|10
1640881320000|2021-12-30 16:22:00|19020.77|18900.77|19019.52|18899.52|19020.77|18900.77|19018.93|18898.93|9
1640881330000|2021-12-30 16:22:10|19019.43|18899.43|19020.65|18900.65|19020.65|18900.65|19019.43|18899.43|8
1640881340000|2021-12-30 16:22:20|19020.91|18900.91|19024.12|18904.12|19024.12|18904.12|19020.91|18900.91|10
1640881350000|2021-12-30 16:22:30|19024.45|18904.45|19024.26|18904.26|19024.83|18904.83|19023.95|18903.95|10
1640881360000|2021-12-30 16:22:40|19023.87|18903.87|19023.51|18903.51|19024.05|18904.05|19023.51|18903.51|9
1640881370000|2021-12-30 16:22:50|19023.54|18903.54|19022.26|18902.26|19025.05|18905.05|19022.26|18902.26|10
1640881380000|2021-12-30 16:23:00|19021.2|18901.2|19014.53|18894.53|19021.2|18901.2|19014.53|18894.53|9
1640881390000|2021-12-30 16:23:10|19014.55|18894.55|19012.45|18892.45|19014.55|18894.55|19012.45|18892.45|8
1640881400000|2021-12-30 16:23:20|19012.16|18892.16|19013.25|18893.25|19013.26|18893.26|19012.06|18892.06|9
1640881410000|2021-12-30 16:23:30|19013.56|18893.56|19015.18|18895.18|19015.18|18895.18|19013.37|18893.37|10
1640881420000|2021-12-30 16:23:40|19014.08|18894.08|19014.4|18894.4|19015.25|18895.25|19014.08|18894.08|10
1640881430000|2021-12-30 16:23:50|19014.54|18894.54|19014.1|18894.1|19014.54|18894.54|19014.1|18894.1|10
1640881440000|2021-12-30 16:24:00|19014.26|18894.26|19014.18|18894.18|19015.21|18895.21|19013.97|18893.97|9
1640881450000|2021-12-30 16:24:10|19014.3|18894.3|19011.29|18891.29|19014.3|18894.3|19010.99|18890.99|10
1640881460000|2021-12-30 16:24:20|19011.22|18891.22|19011.49|18891.49|19011.73|18891.73|19011.03|18891.03|10
1640881470000|2021-12-30 16:24:30|19011.26|18891.26|19009.2|18889.2|19011.26|18891.26|19008.93|18888.93|9
1640881480000|2021-12-30 16:24:40|19009.24|18889.24|19008.68|18888.68|19009.48|18889.48|19008.41|18888.41|10
1640881490000|2021-12-30 16:24:50|19008.91|18888.91|19009.17|18889.17|19009.17|18889.17|19008.17|18888.17|10
1640881500000|2021-12-30 16:25:00|19010.18|18890.18|19012.54|18892.54|19012.54|18892.54|19010.18|18890.18|10
1640881510000|2021-12-30 16:25:10|19012.87|18892.87|19011.14|18891.14|19013.56|18893.56|19011.14|18891.14|9
1640881520000|2021-12-30 16:25:20|19011.1|18891.1|19009.64|18889.64|19011.1|18891.1|19009.64|18889.64|10
1640881530000|2021-12-30 16:25:30|19009.37|18889.37|19007.27|18887.27|19009.37|18889.37|19007.27|18887.27|10
1640881540000|2021-12-30 16:25:40|19007.13|18887.13|19002.41|18882.41|19007.29|18887.29|19002.41|18882.41|10
1640881550000|2021-12-30 16:25:50|19001.9|18881.9|18999.03|18879.03|19001.9|18881.9|18998.03|18878.03|10
1640881560000|2021-12-30 16:26:00|18999.67|18879.67|19002.11|18882.11|19002.11|18882.11|18999.67|18879.67|10
1640881570000|2021-12-30 16:26:10|19002.16|18882.16|19003.05|18883.05|19003.05|18883.05|19001.91|18881.91|8
1640881580000|2021-12-30 16:26:20|19003.06|18883.06|19002.94|18882.94|19003.4|18883.4|19002.84|18882.84|9
1640881590000|2021-12-30 16:26:30|19002.92|18882.92|19003.32|18883.32|19003.32|18883.32|19002.62|18882.62|8
1640881600000|2021-12-30 16:26:40|19003.47|18883.47|19003.78|18883.78|19003.87|18883.87|19003.44|18883.44|9
1640881610000|2021-12-30 16:26:50|19003.83|18883.83|19003.89|18883.89|19003.97|18883.97|19003.55|18883.55|10
1640881620000|2021-12-30 16:27:00|19003.97|18883.97|19003.59|18883.59|19004.04|18884.04|19003.51|18883.51|8
1640881630000|2021-12-30 16:27:10|19003.63|18883.63|19005|18885|19005|18885|19003.47|18883.47|9
1640881640000|2021-12-30 16:27:20|19004.99|18884.99|19004.59|18884.59|19005.2|18885.2|19004.59|18884.59|10
1640881650000|2021-12-30 16:27:30|19004.75|18884.75|19006.49|18886.49|19006.77|18886.77|19004.75|18884.75|9
1640881660000|2021-12-30 16:27:40|19006.67|18886.67|19008.03|18888.03|19008.03|18888.03|19005.95|18885.95|10
1640881670000|2021-12-30 16:27:50|19008.45|18888.45|19009.84|18889.84|19009.85|18889.85|19008.45|18888.45|8
1640881680000|2021-12-30 16:28:00|19009.72|18889.72|19011.5|18891.5|19011.52|18891.52|19009.72|18889.72|10
1640881690000|2021-12-30 16:28:10|19011.51|18891.51|19011.51|18891.51|19012.34|18892.34|19011.24|18891.24|10
1640881700000|2021-12-30 16:28:20|19011.41|18891.41|19010.88|18890.88|19011.41|18891.41|19010.18|18890.18|9
1640881710000|2021-12-30 16:28:30|19010.92|18890.92|19013.22|18893.22|19013.22|18893.22|19010.92|18890.92|10
1640881720000|2021-12-30 16:28:40|19013.23|18893.23|19014|18894|19014|18894|19013.23|18893.23|10
1640881730000|2021-12-30 16:28:50|19014.35|18894.35|19013.69|18893.69|19014.36|18894.36|19013.68|18893.68|8
1640881740000|2021-12-30 16:29:00|19013.7|18893.7|19011.69|18891.69|19013.7|18893.7|19011.69|18891.69|10
1640881750000|2021-12-30 16:29:10|19011.67|18891.67|19010.07|18890.07|19011.67|18891.67|19010.07|18890.07|9
1640881760000|2021-12-30 16:29:20|19010.01|18890.01|19009.7|18889.7|19010.01|18890.01|19009|18889|10
1640881770000|2021-12-30 16:29:30|19009.9|18889.9|19007.3|18887.3|19009.97|18889.97|19007.3|18887.3|9
1640881780000|2021-12-30 16:29:40|19006.41|18886.41|19005.54|18885.54|19006.67|18886.67|19005.54|18885.54|10
1640881790000|2021-12-30 16:29:50|19005.49|18885.49|19005.79|18885.79|19005.79|18885.79|19005.24|18885.24|10
1640881800000|2021-12-30 16:30:00|19005.77|18885.77|19013.67|18893.67|19013.67|18893.67|19005.51|18885.51|10
1640881810000|2021-12-30 16:30:10|19015.11|18895.11|19022.81|18902.81|19022.81|18902.81|19015.11|18895.11|10
1640881820000|2021-12-30 16:30:20|19022.8|18902.8|19029.02|18909.02|19029.02|18909.02|19022.8|18902.8|10
1640881830000|2021-12-30 16:30:30|19029.74|18909.74|19036.54|18916.54|19036.54|18916.54|19029.68|18909.68|10
1640881840000|2021-12-30 16:30:40|19037.02|18917.02|19041.67|18921.67|19041.67|18921.67|19037.02|18917.02|10
1640881850000|2021-12-30 16:30:50|19041.89|18921.89|19042.48|18922.48|19042.68|18922.68|19041|18921|10
1640881860000|2021-12-30 16:31:00|19042.16|18922.16|19043.4|18923.4|19043.4|18923.4|19042|18922|10
1640881870000|2021-12-30 16:31:10|19043.42|18923.42|19044.47|18924.47|19044.54|18924.54|19043.42|18923.42|9
1640881880000|2021-12-30 16:31:20|19043.92|18923.92|19043.85|18923.85|19044.03|18924.03|19043.18|18923.18|10
1640881890000|2021-12-30 16:31:30|19043.3|18923.3|19043.54|18923.54|19043.54|18923.54|19042.68|18922.68|10
1640881900000|2021-12-30 16:31:40|19043.6|18923.6|19042.61|18922.61|19043.6|18923.6|19042.61|18922.61|9
1640881910000|2021-12-30 16:31:50|19042.88|18922.88|19039.08|18919.08|19042.88|18922.88|19039.07|18919.07|10
1640881920000|2021-12-30 16:32:00|19038.87|18918.87|19039.7|18919.7|19039.7|18919.7|19038.65|18918.65|10
1640881930000|2021-12-30 16:32:10|19039.19|18919.19|19042.53|18922.53|19042.53|18922.53|19039.19|18919.19|10
1640881940000|2021-12-30 16:32:20|19043|18923|19042.9|18922.9|19043.89|18923.89|19042.9|18922.9|10
1640881950000|2021-12-30 16:32:30|19042.95|18922.95|19042.94|18922.94|19043.73|18923.73|19042.94|18922.94|10
1640881960000|2021-12-30 16:32:40|19042.87|18922.87|19042.44|18922.44|19042.95|18922.95|19041.84|18921.84|10
1640881970000|2021-12-30 16:32:50|19042.3|18922.3|19036.14|18916.14|19042.3|18922.3|19036.14|18916.14|10
1640881980000|2021-12-30 16:33:00|19035.8|18915.8|19034.98|18914.98|19035.8|18915.8|19034.98|18914.98|10
1640881990000|2021-12-30 16:33:10|19035.44|18915.44|19034.85|18914.85|19035.44|18915.44|19034.68|18914.68|9
1640882000000|2021-12-30 16:33:20|19034.72|18914.72|19034.5|18914.5|19035.18|18915.18|19034.23|18914.23|10
1640882010000|2021-12-30 16:33:30|19034.71|18914.71|19038.69|18918.69|19038.69|18918.69|19034.58|18914.58|9
1640882020000|2021-12-30 16:33:40|19039.04|18919.04|19041.45|18921.45|19041.45|18921.45|19038.87|18918.87|9
1640882030000|2021-12-30 16:33:50|19041.49|18921.49|19042.8|18922.8|19042.8|18922.8|19041.49|18921.49|10
1640882040000|2021-12-30 16:34:00|19043.66|18923.66|19046.68|18926.68|19046.68|18926.68|19043.66|18923.66|10
1640882050000|2021-12-30 16:34:10|19046.86|18926.86|19047.66|18927.66|19049.19|18929.19|19046.86|18926.86|10
1640882060000|2021-12-30 16:34:20|19047.17|18927.17|19046.81|18926.81|19047.21|18927.21|19046.39|18926.39|10
1640882070000|2021-12-30 16:34:30|19046.99|18926.99|19045.45|18925.45|19047.03|18927.03|19045.45|18925.45|10
1640882080000|2021-12-30 16:34:40|19045.6|18925.6|19044.16|18924.16|19045.6|18925.6|19043.5|18923.5|10
1640882090000|2021-12-30 16:34:50|19044.11|18924.11|19042.88|18922.88|19044.11|18924.11|19042.88|18922.88|9
1640882100000|2021-12-30 16:35:00|19042.76|18922.76|19044.03|18924.03|19044.03|18924.03|19042.76|18922.76|9
1640882110000|2021-12-30 16:35:10|19044.04|18924.04|19045.55|18925.55|19046.13|18926.13|19044.04|18924.04|10
1640882120000|2021-12-30 16:35:20|19045.28|18925.28|19045.83|18925.83|19045.83|18925.83|19044.87|18924.87|10
1640882130000|2021-12-30 16:35:30|19045.2|18925.2|19041.57|18921.57|19045.2|18925.2|19041.57|18921.57|10
1640882140000|2021-12-30 16:35:40|19041.12|18921.12|19040.15|18920.15|19041.12|18921.12|19040.15|18920.15|10
1640882150000|2021-12-30 16:35:50|19039.96|18919.96|19040.02|18920.02|19040.23|18920.23|19039.79|18919.79|10
1640882160000|2021-12-30 16:36:00|19039.81|18919.81|19043.68|18923.68|19043.68|18923.68|19039.8|18919.8|10
1640882170000|2021-12-30 16:36:10|19044.09|18924.09|19047.02|18927.02|19047.02|18927.02|19044.09|18924.09|10
1640882180000|2021-12-30 16:36:20|19047.78|18927.78|19047.63|18927.63|19048.96|18928.96|19046.14|18926.14|10
1640882190000|2021-12-30 16:36:30|19048.22|18928.22|19049|18929|19049|18929|19048.19|18928.19|10
1640882200000|2021-12-30 16:36:40|19049.12|18929.12|19050.57|18930.57|19050.57|18930.57|19049.12|18929.12|10
1640882210000|2021-12-30 16:36:50|19050.38|18930.38|19051.9|18931.9|19051.95|18931.95|19049.83|18929.83|10
1640882220000|2021-12-30 16:37:00|19052.31|18932.31|19053.88|18933.88|19055.35|18935.35|19051.85|18931.85|10
1640882230000|2021-12-30 16:37:10|19057.49|18937.49|19068.58|18948.58|19068.58|18948.58|19057.4|18937.4|10
1640882240000|2021-12-30 16:37:20|19069.69|18949.69|19071.33|18951.33|19073.2|18953.2|19069.69|18949.69|10
1640882250000|2021-12-30 16:37:30|19071.46|18951.46|19074.56|18954.56|19074.69|18954.69|19071.46|18951.46|10
1640882260000|2021-12-30 16:37:40|19074.63|18954.63|19076.76|18956.76|19077.07|18957.07|19074.63|18954.63|9
1640882270000|2021-12-30 16:37:50|19076.66|18956.66|19076.48|18956.48|19076.8|18956.8|19074.74|18954.74|9
1640882280000|2021-12-30 16:38:00|19076.56|18956.56|19077.11|18957.11|19077.25|18957.25|19076.44|18956.44|10
1640882290000|2021-12-30 16:38:10|19077.41|18957.41|19073.95|18953.95|19077.41|18957.41|19073.95|18953.95|10
1640882300000|2021-12-30 16:38:20|19073.99|18953.99|19073.54|18953.54|19074|18954|19073.13|18953.13|10
1640882310000|2021-12-30 16:38:30|19073.64|18953.64|19073.59|18953.59|19073.78|18953.78|19072.59|18952.59|10
1640882320000|2021-12-30 16:38:40|19073.63|18953.63|19076.38|18956.38|19076.72|18956.72|19073.23|18953.23|9
1640882330000|2021-12-30 16:38:50|19076.57|18956.57|19081.06|18961.06|19081.14|18961.14|19076.57|18956.57|10
1640882340000|2021-12-30 16:39:00|19080.81|18960.81|19082.94|18962.94|19083.57|18963.57|19080.81|18960.81|10
1640882350000|2021-12-30 16:39:10|19083.08|18963.08|19083.05|18963.05|19083.67|18963.67|19083.05|18963.05|10
1640882360000|2021-12-30 16:39:20|19083.13|18963.13|19083.57|18963.57|19083.66|18963.66|19082.96|18962.96|10
1640882370000|2021-12-30 16:39:30|19083.61|18963.61|19083.07|18963.07|19083.85|18963.85|19083.07|18963.07|9
1640882380000|2021-12-30 16:39:40|19082.94|18962.94|19084.12|18964.12|19084.12|18964.12|19082.69|18962.69|10
1640882390000|2021-12-30 16:39:50|19084.05|18964.05|19088|18968|19088.09|18968.09|19084.03|18964.03|9
1640882400000|2021-12-30 16:40:00|19088.26|18968.26|19089.23|18969.23|19089.23|18969.23|19087.1|18967.1|9
1640882410000|2021-12-30 16:40:10|19089.78|18969.78|19094.13|18974.13|19094.13|18974.13|19089.56|18969.56|10
1640882420000|2021-12-30 16:40:20|19094.34|18974.34|19101.2|18981.2|19101.2|18981.2|19094.34|18974.34|9
1640882430000|2021-12-30 16:40:30|19101.16|18981.16|19099.46|18979.46|19101.21|18981.21|19099.46|18979.46|10
1640882440000|2021-12-30 16:40:40|19098.8|18978.8|19101.16|18981.16|19101.16|18981.16|19098.8|18978.8|10
1640882450000|2021-12-30 16:40:50|19100.77|18980.77|19101.19|18981.19|19101.19|18981.19|19099.51|18979.51|10
1640882460000|2021-12-30 16:41:00|19101.32|18981.32|19099.7|18979.7|19101.73|18981.73|19099.56|18979.56|10
1640882470000|2021-12-30 16:41:10|19099.87|18979.87|19101.02|18981.02|19101.34|18981.34|19099.87|18979.87|10
1640882480000|2021-12-30 16:41:20|19101.16|18981.16|19100.98|18980.98|19101.63|18981.63|19100.4|18980.4|9
1640882490000|2021-12-30 16:41:30|19101.1|18981.1|19102.35|18982.35|19102.4|18982.4|19101.1|18981.1|10
1640882500000|2021-12-30 16:41:40|19103.03|18983.03|19103.03|18983.03|19103.11|18983.11|19102.27|18982.27|10
1640882510000|2021-12-30 16:41:50|19102.98|18982.98|19099.43|18979.43|19102.98|18982.98|19099.43|18979.43|10
1640882520000|2021-12-30 16:42:00|19099.25|18979.25|19096.3|18976.3|19099.25|18979.25|19095.87|18975.87|10
1640882530000|2021-12-30 16:42:10|19096.17|18976.17|19094.69|18974.69|19096.23|18976.23|19094.67|18974.67|10
1640882540000|2021-12-30 16:42:20|19094.25|18974.25|19091.22|18971.22|19094.25|18974.25|19091.15|18971.15|10
1640882550000|2021-12-30 16:42:30|19092.07|18972.07|19091.54|18971.54|19092.32|18972.32|19091.54|18971.54|9
1640882560000|2021-12-30 16:42:40|19091.29|18971.29|19089.42|18969.42|19091.67|18971.67|19089.42|18969.42|10
1640882570000|2021-12-30 16:42:50|19089.22|18969.22|19088.85|18968.85|19089.56|18969.56|19088.04|18968.04|10
1640882580000|2021-12-30 16:43:00|19088.64|18968.64|19088.73|18968.73|19091.23|18971.23|19088.64|18968.64|10
1640882590000|2021-12-30 16:43:10|19089.42|18969.42|19086.94|18966.94|19089.42|18969.42|19086.94|18966.94|10
1640882600000|2021-12-30 16:43:20|19086.64|18966.64|19084.37|18964.37|19086.64|18966.64|19084.15|18964.15|10
1640882610000|2021-12-30 16:43:30|19084.82|18964.82|19084.61|18964.61|19085.48|18965.48|19084.37|18964.37|10
1640882620000|2021-12-30 16:43:40|19084.34|18964.34|19087.4|18967.4|19087.4|18967.4|19084.34|18964.34|10
1640882630000|2021-12-30 16:43:50|19087.56|18967.56|19088.38|18968.38|19088.38|18968.38|19086.94|18966.94|10
1640882640000|2021-12-30 16:44:00|19088.07|18968.07|19088.72|18968.72|19089.53|18969.53|19088.07|18968.07|9
1640882650000|2021-12-30 16:44:10|19088.91|18968.91|19087.88|18967.88|19089.39|18969.39|19087.88|18967.88|9
1640882660000|2021-12-30 16:44:20|19088.14|18968.14|19089.81|18969.81|19089.81|18969.81|19088.14|18968.14|9
1640882670000|2021-12-30 16:44:30|19089.99|18969.99|19090.29|18970.29|19090.91|18970.91|19089.7|18969.7|10
1640882680000|2021-12-30 16:44:40|19090.6|18970.6|19091.5|18971.5|19091.53|18971.53|19090.6|18970.6|9
1640882690000|2021-12-30 16:44:50|19091.82|18971.82|19091.89|18971.89|19091.98|18971.98|19091.32|18971.32|10
1640882700000|2021-12-30 16:45:00|19092.12|18972.12|19093.43|18973.43|19093.69|18973.69|19091.88|18971.88|9
1640882710000|2021-12-30 16:45:10|19092.9|18972.9|19092.41|18972.41|19092.9|18972.9|19092.03|18972.03|10
1640882720000|2021-12-30 16:45:20|19092.68|18972.68|19094.12|18974.12|19094.12|18974.12|19091.74|18971.74|10
1640882730000|2021-12-30 16:45:30|19094|18974|19096.45|18976.45|19096.45|18976.45|19093.91|18973.91|10
1640882740000|2021-12-30 16:45:40|19096.13|18976.13|19097.07|18977.07|19097.27|18977.27|19096.06|18976.06|9
1640882750000|2021-12-30 16:45:50|19097.35|18977.35|19099.38|18979.38|19099.38|18979.38|19097.24|18977.24|10
1640882760000|2021-12-30 16:46:00|19099.42|18979.42|19098.17|18978.17|19099.78|18979.78|19097.69|18977.69|10
1640882770000|2021-12-30 16:46:10|19097.72|18977.72|19095.94|18975.94|19097.79|18977.79|19095.94|18975.94|10
1640882780000|2021-12-30 16:46:20|19096.14|18976.14|19093.49|18973.49|19096.24|18976.24|19093.49|18973.49|10
1640882790000|2021-12-30 16:46:30|19092.93|18972.93|19090.48|18970.48|19092.93|18972.93|19090.48|18970.48|10
1640882800000|2021-12-30 16:46:40|19090.28|18970.28|19089.48|18969.48|19090.51|18970.51|19089.48|18969.48|9
1640882810000|2021-12-30 16:46:50|19089.21|18969.21|19088.75|18968.75|19089.71|18969.71|19088.6|18968.6|10
1640882820000|2021-12-30 16:47:00|19089.31|18969.31|19090.29|18970.29|19090.55|18970.55|19089.07|18969.07|10
1640882830000|2021-12-30 16:47:10|19090.63|18970.63|19092.28|18972.28|19092.28|18972.28|19090.23|18970.23|10
1640882840000|2021-12-30 16:47:20|19092.75|18972.75|19096.11|18976.11|19096.11|18976.11|19092.64|18972.64|9
1640882850000|2021-12-30 16:47:30|19096.75|18976.75|19098.11|18978.11|19098.11|18978.11|19096.75|18976.75|10
1640882860000|2021-12-30 16:47:40|19097.81|18977.81|19098.41|18978.41|19098.41|18978.41|19097.34|18977.34|10
1640882870000|2021-12-30 16:47:50|19098.27|18978.27|19098.06|18978.06|19098.27|18978.27|19096.71|18976.71|10
1640882880000|2021-12-30 16:48:00|19095.41|18975.41|19095.35|18975.35|19095.98|18975.98|19095.33|18975.33|9
1640882890000|2021-12-30 16:48:10|19095.09|18975.09|19093.51|18973.51|19095.09|18975.09|19092.95|18972.95|10
1640882900000|2021-12-30 16:48:20|19093.17|18973.17|19093.03|18973.03|19093.5|18973.5|19093.03|18973.03|10
1640882910000|2021-12-30 16:48:30|19092.88|18972.88|19090.53|18970.53|19092.91|18972.91|19090.3|18970.3|9
1640882920000|2021-12-30 16:48:40|19089.86|18969.86|19089.81|18969.81|19090.21|18970.21|19089.76|18969.76|10
1640882930000|2021-12-30 16:48:50|19089.27|18969.27|19089.34|18969.34|19089.34|18969.34|19088.57|18968.57|10
1640882940000|2021-12-30 16:49:00|19089.23|18969.23|19088.93|18968.93|19089.32|18969.32|19088.57|18968.57|10
1640882950000|2021-12-30 16:49:10|19089.3|18969.3|19088.36|18968.36|19089.54|18969.54|19088.31|18968.31|10
1640882960000|2021-12-30 16:49:20|19087.82|18967.82|19085.05|18965.05|19087.82|18967.82|19084.98|18964.98|9
1640882970000|2021-12-30 16:49:30|19084.6|18964.6|19087.07|18967.07|19087.07|18967.07|19083.46|18963.46|10
1640882980000|2021-12-30 16:49:40|19089.88|18969.88|19118.24|18998.24|19118.24|18998.24|19087.98|18967.98|10
1640882990000|2021-12-30 16:49:50|19117.91|18997.91|19119.18|18999.18|19119.31|18999.31|19116.71|18996.71|10
1640883000000|2021-12-30 16:50:00|19120.83|19000.83|19122.68|19002.68|19122.73|19002.73|19120.3|19000.3|10
1640883010000|2021-12-30 16:50:10|19123.36|19003.36|19126.59|19006.59|19126.75|19006.75|19123.36|19003.36|10
1640883020000|2021-12-30 16:50:20|19126.64|19006.64|19127.52|19007.52|19127.52|19007.52|19126.34|19006.34|9
1640883030000|2021-12-30 16:50:30|19127.26|19007.26|19130.78|19010.78|19130.91|19010.91|19127.1|19007.1|10
1640883040000|2021-12-30 16:50:40|19130.95|19010.95|19133.53|19013.53|19133.65|19013.65|19130.95|19010.95|10
1640883050000|2021-12-30 16:50:50|19133.56|19013.56|19131.54|19011.54|19133.92|19013.92|19131.49|19011.49|10
1640883060000|2021-12-30 16:51:00|19130.36|19010.36|19129.38|19009.38|19130.36|19010.36|19128.75|19008.75|10
1640883070000|2021-12-30 16:51:10|19129.08|19009.08|19129.54|19009.54|19130.48|19010.48|19128.25|19008.25|10
1640883080000|2021-12-30 16:51:20|19128.89|19008.89|19127.47|19007.47|19128.89|19008.89|19127.47|19007.47|10
1640883090000|2021-12-30 16:51:30|19128.04|19008.04|19125.22|19005.22|19128.04|19008.04|19125.1|19005.1|10
1640883100000|2021-12-30 16:51:40|19124.95|19004.95|19122.89|19002.89|19124.95|19004.95|19122.89|19002.89|10
1640883110000|2021-12-30 16:51:50|19122.21|19002.21|19122.12|19002.12|19122.56|19002.56|19121.81|19001.81|9
1640883120000|2021-12-30 16:52:00|19122.01|19002.01|19120.88|19000.88|19122.69|19002.69|19120.88|19000.88|10
1640883130000|2021-12-30 16:52:10|19120.69|19000.69|19122.52|19002.52|19122.52|19002.52|19119.81|18999.81|10
1640883140000|2021-12-30 16:52:20|19122.4|19002.4|19126.17|19006.17|19126.17|19006.17|19122.4|19002.4|10
1640883150000|2021-12-30 16:52:30|19127.28|19007.28|19129.09|19009.09|19129.09|19009.09|19126.54|19006.54|8
1640883160000|2021-12-30 16:52:40|19129.72|19009.72|19129.28|19009.28|19129.97|19009.97|19128.85|19008.85|9
1640883170000|2021-12-30 16:52:50|19129|19009|19129.68|19009.68|19129.81|19009.81|19129|19009|10
1640883180000|2021-12-30 16:53:00|19129.76|19009.76|19131.11|19011.11|19131.11|19011.11|19129.76|19009.76|10
1640883190000|2021-12-30 16:53:10|19131.17|19011.17|19126.4|19006.4|19131.17|19011.17|19126.4|19006.4|10
1640883200000|2021-12-30 16:53:20|19126.04|19006.04|19122.47|19002.47|19126.04|19006.04|19122.47|19002.47|10
1640883210000|2021-12-30 16:53:30|19122.3|19002.3|19123|19003|19123|19003|19120.32|19000.32|10
1640883220000|2021-12-30 16:53:40|19122.86|19002.86|19125.31|19005.31|19125.31|19005.31|19122.86|19002.86|10
1640883230000|2021-12-30 16:53:50|19125.45|19005.45|19127.02|19007.02|19127.05|19007.05|19125.45|19005.45|10
1640883240000|2021-12-30 16:54:00|19128.05|19008.05|19126.56|19006.56|19128.14|19008.14|19126.56|19006.56|10
1640883250000|2021-12-30 16:54:10|19126.15|19006.15|19126.16|19006.16|19126.29|19006.29|19125.69|19005.69|9
1640883260000|2021-12-30 16:54:20|19126.27|19006.27|19126.24|19006.24|19126.72|19006.72|19125.99|19005.99|9
1640883270000|2021-12-30 16:54:30|19126.14|19006.14|19125.93|19005.93|19126.45|19006.45|19125.77|19005.77|9
1640883280000|2021-12-30 16:54:40|19126.13|19006.13|19126.89|19006.89|19128.02|19008.02|19126.13|19006.13|10
1640883290000|2021-12-30 16:54:50|19126.46|19006.46|19123.89|19003.89|19126.46|19006.46|19123.89|19003.89|9
1640883300000|2021-12-30 16:55:00|19123.78|19003.78|19124.39|19004.39|19124.67|19004.67|19123.23|19003.23|10
1640883310000|2021-12-30 16:55:10|19125.14|19005.14|19126.01|19006.01|19126.14|19006.14|19125.14|19005.14|9
1640883320000|2021-12-30 16:55:20|19126.09|19006.09|19126.83|19006.83|19127.08|19007.08|19125.92|19005.92|10
1640883330000|2021-12-30 16:55:30|19127.32|19007.32|19126.89|19006.89|19127.57|19007.57|19126.81|19006.81|10
1640883340000|2021-12-30 16:55:40|19127.19|19007.19|19127.14|19007.14|19127.39|19007.39|19126.58|19006.58|9
1640883350000|2021-12-30 16:55:50|19127.8|19007.8|19130.33|19010.33|19130.33|19010.33|19127.73|19007.73|9
1640883360000|2021-12-30 16:56:00|19130.85|19010.85|19134.81|19014.81|19134.81|19014.81|19130.85|19010.85|10
1640883370000|2021-12-30 16:56:10|19134.73|19014.73|19135.04|19015.04|19135.4|19015.4|19134.59|19014.59|10
1640883380000|2021-12-30 16:56:20|19134.4|19014.4|19134.88|19014.88|19134.91|19014.91|19133.71|19013.71|10
1640883390000|2021-12-30 16:56:30|19134.71|19014.71|19132.27|19012.27|19134.71|19014.71|19132.25|19012.25|10
1640883400000|2021-12-30 16:56:40|19132.88|19012.88|19134.23|19014.23|19134.31|19014.31|19132.88|19012.88|10
1640883410000|2021-12-30 16:56:50|19134.47|19014.47|19134.79|19014.79|19135.22|19015.22|19134.47|19014.47|9
1640883420000|2021-12-30 16:57:00|19134.82|19014.82|19132.43|19012.43|19135|19015|19132.43|19012.43|10
1640883430000|2021-12-30 16:57:10|19132.45|19012.45|19132.44|19012.44|19133.23|19013.23|19132.17|19012.17|10
1640883440000|2021-12-30 16:57:20|19132.41|19012.41|19132.62|19012.62|19133|19013|19132.41|19012.41|10
1640883450000|2021-12-30 16:57:30|19132.19|19012.19|19131.39|19011.39|19132.19|19012.19|19131.39|19011.39|8
1640883460000|2021-12-30 16:57:40|19131.8|19011.8|19129.45|19009.45|19131.8|19011.8|19129.45|19009.45|9
1640883470000|2021-12-30 16:57:50|19129.22|19009.22|19125.3|19005.3|19129.22|19009.22|19125.3|19005.3|10
1640883480000|2021-12-30 16:58:00|19125.87|19005.87|19129.03|19009.03|19129.03|19009.03|19125.85|19005.85|10
1640883490000|2021-12-30 16:58:10|19129.04|19009.04|19130.94|19010.94|19130.94|19010.94|19129.04|19009.04|10
1640883500000|2021-12-30 16:58:20|19130.77|19010.77|19129.42|19009.42|19130.99|19010.99|19129.42|19009.42|10
1640883510000|2021-12-30 16:58:30|19128.55|19008.55|19125.54|19005.54|19128.87|19008.87|19125.54|19005.54|10
1640883520000|2021-12-30 16:58:40|19125.2|19005.2|19120.71|19000.71|19125.2|19005.2|19120.71|19000.71|10
1640883530000|2021-12-30 16:58:50|19117.77|18997.77|19114.27|18994.27|19117.77|18997.77|19114.27|18994.27|10
1640883540000|2021-12-30 16:59:00|19113.92|18993.92|19116.58|18996.58|19116.58|18996.58|19113.17|18993.17|10
1640883550000|2021-12-30 16:59:10|19117.04|18997.04|19120.72|19000.72|19120.72|19000.72|19117.04|18997.04|10
1640883560000|2021-12-30 16:59:20|19121.04|19001.04|19121.98|19001.98|19122.69|19002.69|19120.81|19000.81|10
1640883570000|2021-12-30 16:59:30|19122.65|19002.65|19125.05|19005.05|19125.34|19005.34|19122.65|19002.65|10
1640883580000|2021-12-30 16:59:40|19125.2|19005.2|19128.01|19008.01|19128.01|19008.01|19125.2|19005.2|10
1640883590000|2021-12-30 16:59:50|19127.35|19007.35|19127.35|19007.35|19127.46|19007.46|19126.77|19006.77|10
1640883600000|2021-12-30 17:00:00|19127.52|19007.52|19128.3|19008.3|19128.7|19008.7|19127.52|19007.52|10
1640883610000|2021-12-30 17:00:10|19127.69|19007.69|19127|19007|19128.38|19008.38|19127|19007|10
1640883620000|2021-12-30 17:00:20|19128.08|19008.08|19132.73|19012.73|19132.73|19012.73|19127.78|19007.78|10
1640883630000|2021-12-30 17:00:30|19132.36|19012.36|19126.88|19006.88|19132.54|19012.54|19126.88|19006.88|10
1640883640000|2021-12-30 17:00:40|19127.3|19007.3|19120.38|19000.38|19127.3|19007.3|19120.38|19000.38|10
1640883650000|2021-12-30 17:00:50|19118.54|18998.54|19118.07|18998.07|19118.54|18998.54|19117.39|18997.39|10
1640883660000|2021-12-30 17:01:00|19118.91|18998.91|19122.76|19002.76|19122.76|19002.76|19118.91|18998.91|10
1640883670000|2021-12-30 17:01:10|19123.6|19003.6|19124.83|19004.83|19124.83|19004.83|19122.88|19002.88|10
1640883680000|2021-12-30 17:01:20|19125.59|19005.59|19126.21|19006.21|19126.9|19006.9|19125.59|19005.59|10
1640883690000|2021-12-30 17:01:30|19126.01|19006.01|19124.84|19004.84|19126.01|19006.01|19124.6|19004.6|9
1640883700000|2021-12-30 17:01:40|19126.39|19006.39|19125.51|19005.51|19126.88|19006.88|19125.47|19005.47|10
1640883710000|2021-12-30 17:01:50|19125.12|19005.12|19122.35|19002.35|19125.12|19005.12|19122.35|19002.35|8
1640883720000|2021-12-30 17:02:00|19120.77|19000.77|19113.79|18993.79|19120.84|19000.84|19113.79|18993.79|10
1640883730000|2021-12-30 17:02:10|19112.8|18992.8|19106.13|18986.13|19112.8|18992.8|19106.11|18986.11|10
1640883740000|2021-12-30 17:02:20|19105.15|18985.15|19101.93|18981.93|19105.15|18985.15|19101.93|18981.93|9
1640883750000|2021-12-30 17:02:30|19101.36|18981.36|19092.57|18972.57|19101.36|18981.36|19092.57|18972.57|9
1640883760000|2021-12-30 17:02:40|19094.2|18974.2|19095.22|18975.22|19096.51|18976.51|19094.2|18974.2|8
1640883770000|2021-12-30 17:02:50|19095.42|18975.42|19096.17|18976.17|19096.17|18976.17|19095.29|18975.29|10
1640883780000|2021-12-30 17:03:00|19094.33|18974.33|19093.24|18973.24|19094.72|18974.72|19093.24|18973.24|9
1640883790000|2021-12-30 17:03:10|19093.88|18973.88|19094.93|18974.93|19094.93|18974.93|19093.55|18973.55|10
1640883800000|2021-12-30 17:03:20|19095.63|18975.63|19095.78|18975.78|19096.01|18976.01|19095.53|18975.53|9
1640883810000|2021-12-30 17:03:30|19095.92|18975.92|19096.4|18976.4|19096.4|18976.4|19095.68|18975.68|9
1640883820000|2021-12-30 17:03:40|19096.36|18976.36|19094.83|18974.83|19096.36|18976.36|19094.83|18974.83|10
1640883830000|2021-12-30 17:03:50|19094.86|18974.86|19095.25|18975.25|19095.25|18975.25|19094.77|18974.77|8
1640883840000|2021-12-30 17:04:00|19095.76|18975.76|19094.22|18974.22|19095.98|18975.98|19094.22|18974.22|9
1640883850000|2021-12-30 17:04:10|19093.49|18973.49|19094.54|18974.54|19094.54|18974.54|19093.31|18973.31|10
1640883860000|2021-12-30 17:04:20|19095.05|18975.05|19095.45|18975.45|19095.63|18975.63|19094.88|18974.88|9
1640883870000|2021-12-30 17:04:30|19095.32|18975.32|19097.58|18977.58|19097.58|18977.58|19095.32|18975.32|10
1640883880000|2021-12-30 17:04:40|19098.18|18978.18|19100.2|18980.2|19100.28|18980.28|19098.18|18978.18|10
1640883890000|2021-12-30 17:04:50|19099.62|18979.62|19100.38|18980.38|19100.42|18980.42|19099.33|18979.33|10
1640883900000|2021-12-30 17:05:00|19100.43|18980.43|19100.86|18980.86|19100.86|18980.86|19099.86|18979.86|10
1640883910000|2021-12-30 17:05:10|19100.73|18980.73|19101.04|18981.04|19101.04|18981.04|19099.82|18979.82|10
1640883920000|2021-12-30 17:05:20|19101.11|18981.11|19101.47|18981.47|19102.1|18982.1|19101.11|18981.11|10
1640883930000|2021-12-30 17:05:30|19101.38|18981.38|19101.82|18981.82|19102.22|18982.22|19100.94|18980.94|10
1640883940000|2021-12-30 17:05:40|19101.6|18981.6|19100.11|18980.11|19101.6|18981.6|19100.1|18980.1|10
1640883950000|2021-12-30 17:05:50|19100.15|18980.15|19098.11|18978.11|19100.35|18980.35|19098.11|18978.11|9
1640883960000|2021-12-30 17:06:00|19098.05|18978.05|19097.62|18977.62|19098.05|18978.05|19096.69|18976.69|7
1640883970000|2021-12-30 17:06:10|19097.52|18977.52|19098.44|18978.44|19098.44|18978.44|19097.09|18977.09|10
1640883980000|2021-12-30 17:06:20|19099.14|18979.14|19101.27|18981.27|19101.27|18981.27|19099.07|18979.07|10
1640883990000|2021-12-30 17:06:30|19101.26|18981.26|19104.39|18984.39|19104.39|18984.39|19101.26|18981.26|10
1640884000000|2021-12-30 17:06:40|19104.68|18984.68|19108.07|18988.07|19108.07|18988.07|19104.24|18984.24|10
1640884010000|2021-12-30 17:06:50|19108.32|18988.32|19112.46|18992.46|19112.46|18992.46|19108.32|18988.32|10
1640884020000|2021-12-30 17:07:00|19112.91|18992.91|19117.68|18997.68|19117.76|18997.76|19112.91|18992.91|10
1640884030000|2021-12-30 17:07:10|19118.22|18998.22|19117.43|18997.43|19119.4|18999.4|19117.43|18997.43|10
1640884040000|2021-12-30 17:07:20|19117.14|18997.14|19116.31|18996.31|19117.14|18997.14|19115.96|18995.96|10
1640884050000|2021-12-30 17:07:30|19116.35|18996.35|19115.26|18995.26|19116.43|18996.43|19115.26|18995.26|9
1640884060000|2021-12-30 17:07:40|19115.05|18995.05|19113.68|18993.68|19115.18|18995.18|19113.68|18993.68|10
1640884070000|2021-12-30 17:07:50|19113.79|18993.79|19111.47|18991.47|19113.79|18993.79|19111.47|18991.47|9
1640884080000|2021-12-30 17:08:00|19111.72|18991.72|19110.22|18990.22|19111.72|18991.72|19110.22|18990.22|10
1640884090000|2021-12-30 17:08:10|19109.63|18989.63|19111.3|18991.3|19111.45|18991.45|19109.62|18989.62|9
1640884100000|2021-12-30 17:08:20|19111.38|18991.38|19111.02|18991.02|19111.38|18991.38|19110.7|18990.7|10
1640884110000|2021-12-30 17:08:30|19110.84|18990.84|19109.66|18989.66|19111.17|18991.17|19109.66|18989.66|9
1640884120000|2021-12-30 17:08:40|19109.6|18989.6|19109.18|18989.18|19109.63|18989.63|19109.18|18989.18|10
1640884130000|2021-12-30 17:08:50|19108.79|18988.79|19106.47|18986.47|19108.79|18988.79|19106.47|18986.47|10
1640884140000|2021-12-30 17:09:00|19106.84|18986.84|19106.95|18986.95|19107.01|18987.01|19106.57|18986.57|10
1640884150000|2021-12-30 17:09:10|19107.63|18987.63|19108.41|18988.41|19108.48|18988.48|19107.35|18987.35|8
1640884160000|2021-12-30 17:09:20|19108.23|18988.23|19102.89|18982.89|19108.23|18988.23|19102.89|18982.89|10
1640884170000|2021-12-30 17:09:30|19102.57|18982.57|19100.22|18980.22|19102.57|18982.57|19100.22|18980.22|8
1640884180000|2021-12-30 17:09:40|19099.76|18979.76|19100.71|18980.71|19101.54|18981.54|19099.69|18979.69|10
1640884190000|2021-12-30 17:09:50|19101.51|18981.51|19099.76|18979.76|19101.51|18981.51|19099.76|18979.76|10
1640884200000|2021-12-30 17:10:00|19099.87|18979.87|19094.99|18974.99|19099.87|18979.87|19094.99|18974.99|10
1640884210000|2021-12-30 17:10:10|19094.98|18974.98|19091.96|18971.96|19094.98|18974.98|19091.96|18971.96|9
1640884220000|2021-12-30 17:10:20|19091.29|18971.29|19093.04|18973.04|19093.04|18973.04|19091.29|18971.29|8
1640884230000|2021-12-30 17:10:30|19092.95|18972.95|19095.17|18975.17|19095.42|18975.42|19092.95|18972.95|10
1640884240000|2021-12-30 17:10:40|19095.18|18975.18|19095.71|18975.71|19095.71|18975.71|19094.61|18974.61|9
1640884250000|2021-12-30 17:10:50|19095.4|18975.4|19093.8|18973.8|19095.46|18975.46|19093.8|18973.8|10
1640884260000|2021-12-30 17:11:00|19093.47|18973.47|19092.21|18972.21|19093.47|18973.47|19092.21|18972.21|10
1640884270000|2021-12-30 17:11:10|19091.74|18971.74|19084.79|18964.79|19091.74|18971.74|19084.56|18964.56|10
1640884280000|2021-12-30 17:11:20|19084.43|18964.43|19083.53|18963.53|19084.43|18964.43|19083.06|18963.06|10
1640884290000|2021-12-30 17:11:30|19082.86|18962.86|19078.6|18958.6|19082.86|18962.86|19078.6|18958.6|10
1640884300000|2021-12-30 17:11:40|19077.47|18957.47|19078.25|18958.25|19078.62|18958.62|19077.47|18957.47|9
1640884310000|2021-12-30 17:11:50|19078.41|18958.41|19081.62|18961.62|19082.19|18962.19|19078.41|18958.41|10
1640884320000|2021-12-30 17:12:00|19081.5|18961.5|19081.82|18961.82|19082.37|18962.37|19081.5|18961.5|10
1640884330000|2021-12-30 17:12:10|19081.21|18961.21|19081.84|18961.84|19082.15|18962.15|19081.21|18961.21|10
1640884340000|2021-12-30 17:12:20|19081.97|18961.97|19081.32|18961.32|19082.25|18962.25|19081.32|18961.32|9
1640884350000|2021-12-30 17:12:30|19081.65|18961.65|19082.11|18962.11|19082.35|18962.35|19081.65|18961.65|10
1640884360000|2021-12-30 17:12:40|19082.06|18962.06|19082.72|18962.72|19082.93|18962.93|19081.86|18961.86|10
1640884370000|2021-12-30 17:12:50|19082.48|18962.48|19081.61|18961.61|19082.48|18962.48|19081.44|18961.44|9
1640884380000|2021-12-30 17:13:00|19081.18|18961.18|19080.65|18960.65|19081.18|18961.18|19080.32|18960.32|7
1640884390000|2021-12-30 17:13:10|19080.67|18960.67|19079.06|18959.06|19080.83|18960.83|19079.06|18959.06|10
1640884400000|2021-12-30 17:13:20|19078.91|18958.91|19076|18956|19078.91|18958.91|19076|18956|10
1640884410000|2021-12-30 17:13:30|19075.38|18955.38|19072.97|18952.97|19075.42|18955.42|19072.97|18952.97|10
1640884420000|2021-12-30 17:13:40|19072.41|18952.41|19074.19|18954.19|19074.19|18954.19|19072.41|18952.41|10
1640884430000|2021-12-30 17:13:50|19074.59|18954.59|19077|18957|19077.02|18957.02|19074.59|18954.59|10
1640884440000|2021-12-30 17:14:00|19078.24|18958.24|19079.07|18959.07|19079.07|18959.07|19078.24|18958.24|10
1640884450000|2021-12-30 17:14:10|19079.63|18959.63|19082.15|18962.15|19082.15|18962.15|19079.52|18959.52|10
1640884460000|2021-12-30 17:14:20|19082.74|18962.74|19083.8|18963.8|19083.8|18963.8|19082.74|18962.74|9
1640884470000|2021-12-30 17:14:30|19083.84|18963.84|19084.9|18964.9|19084.9|18964.9|19083.84|18963.84|10
1640884480000|2021-12-30 17:14:40|19084.73|18964.73|19084.32|18964.32|19084.73|18964.73|19084.31|18964.31|9
1640884490000|2021-12-30 17:14:50|19086.52|18966.52|19087.08|18967.08|19087.08|18967.08|19086.52|18966.52|8
1640884500000|2021-12-30 17:15:00|19088.01|18968.01|19085.55|18965.55|19088.52|18968.52|19085.55|18965.55|9
1640884510000|2021-12-30 17:15:10|19085.2|18965.2|19080.91|18960.91|19085.2|18965.2|19080.85|18960.85|10
1640884520000|2021-12-30 17:15:20|19080.01|18960.01|19077.73|18957.73|19080.34|18960.34|19077.73|18957.73|10
1640884530000|2021-12-30 17:15:30|19078.1|18958.1|19077.34|18957.34|19078.1|18958.1|19076.42|18956.42|10
1640884540000|2021-12-30 17:15:40|19077.26|18957.26|19078.2|18958.2|19078.71|18958.71|19077.26|18957.26|10
1640884550000|2021-12-30 17:15:50|19078.57|18958.57|19078.98|18958.98|19079.01|18959.01|19077.99|18957.99|9
1640884560000|2021-12-30 17:16:00|19078.74|18958.74|19077.27|18957.27|19078.74|18958.74|19077.27|18957.27|10
1640884570000|2021-12-30 17:16:10|19077.29|18957.29|19076.2|18956.2|19078.55|18958.55|19076.2|18956.2|10
1640884580000|2021-12-30 17:16:20|19076.14|18956.14|19072.37|18952.37|19076.14|18956.14|19072.37|18952.37|9
1640884590000|2021-12-30 17:16:30|19072.26|18952.26|19070.25|18950.25|19072.26|18952.26|19070.25|18950.25|10
1640884600000|2021-12-30 17:16:40|19070.01|18950.01|19069.78|18949.78|19070.6|18950.6|19069.78|18949.78|9
1640884610000|2021-12-30 17:16:50|19069.77|18949.77|19072.11|18952.11|19072.11|18952.11|19069.77|18949.77|10
1640884620000|2021-12-30 17:17:00|19072.15|18952.15|19074.38|18954.38|19074.38|18954.38|19072.15|18952.15|10
1640884630000|2021-12-30 17:17:10|19074.12|18954.12|19074.58|18954.58|19074.58|18954.58|19073.37|18953.37|10
1640884640000|2021-12-30 17:17:20|19074.81|18954.81|19074.87|18954.87|19074.97|18954.97|19074.16|18954.16|9
1640884650000|2021-12-30 17:17:30|19074.9|18954.9|19075.38|18955.38|19075.38|18955.38|19073.9|18953.9|9
1640884660000|2021-12-30 17:17:40|19075.61|18955.61|19075.74|18955.74|19075.74|18955.74|19075.15|18955.15|10
1640884670000|2021-12-30 17:17:50|19076.1|18956.1|19079.14|18959.14|19079.14|18959.14|19076.1|18956.1|10
1640884680000|2021-12-30 17:18:00|19079.45|18959.45|19078.97|18958.97|19079.69|18959.69|19078.67|18958.67|8
1640884690000|2021-12-30 17:18:10|19078.78|18958.78|19074.59|18954.59|19078.78|18958.78|19074.59|18954.59|10
1640884700000|2021-12-30 17:18:20|19074.53|18954.53|19072.91|18952.91|19074.53|18954.53|19072.91|18952.91|10
1640884710000|2021-12-30 17:18:30|19072.86|18952.86|19073.18|18953.18|19073.18|18953.18|19072.86|18952.86|8
1640884720000|2021-12-30 17:18:40|19073.07|18953.07|19073.3|18953.3|19073.31|18953.31|19072.33|18952.33|10
1640884730000|2021-12-30 17:18:50|19073.27|18953.27|19073.01|18953.01|19073.3|18953.3|19072.79|18952.79|9
1640884740000|2021-12-30 17:19:00|19072.48|18952.48|19073.39|18953.39|19073.39|18953.39|19072.29|18952.29|10
1640884750000|2021-12-30 17:19:10|19073.32|18953.32|19072.48|18952.48|19073.44|18953.44|19072.48|18952.48|9
1640884760000|2021-12-30 17:19:20|19072.5|18952.5|19074.69|18954.69|19074.98|18954.98|19072.49|18952.49|10
1640884770000|2021-12-30 17:19:30|19074.52|18954.52|19077.47|18957.47|19077.47|18957.47|19074.52|18954.52|10
1640884780000|2021-12-30 17:19:40|19077.07|18957.07|19076.97|18956.97|19078.23|18958.23|19076.92|18956.92|10
1640884790000|2021-12-30 17:19:50|19077.01|18957.01|19077.95|18957.95|19077.95|18957.95|19077.01|18957.01|10
1640884800000|2021-12-30 17:20:00|19078.1|18958.1|19076.25|18956.25|19078.1|18958.1|19076.25|18956.25|9
1640884810000|2021-12-30 17:20:10|19075.23|18955.23|19073.59|18953.59|19075.23|18955.23|19073.59|18953.59|9
1640884820000|2021-12-30 17:20:20|19073.85|18953.85|19073.97|18953.97|19074.52|18954.52|19073.85|18953.85|9
1640884830000|2021-12-30 17:20:30|19073.35|18953.35|19071.75|18951.75|19073.42|18953.42|19071.75|18951.75|7
1640884840000|2021-12-30 17:20:40|19071.74|18951.74|19072.78|18952.78|19072.99|18952.99|19071.74|18951.74|8
1640884850000|2021-12-30 17:20:50|19072.67|18952.67|19073.7|18953.7|19073.7|18953.7|19072.53|18952.53|10
1640884860000|2021-12-30 17:21:00|19074.34|18954.34|19077.48|18957.48|19077.48|18957.48|19074.06|18954.06|10
1640884870000|2021-12-30 17:21:10|19078.91|18958.91|19087.08|18967.08|19087.78|18967.78|19078.91|18958.91|10
1640884880000|2021-12-30 17:21:20|19087.52|18967.52|19094.03|18974.03|19094.03|18974.03|19087.52|18967.52|10
1640884890000|2021-12-30 17:21:30|19095.15|18975.15|19099.71|18979.71|19099.71|18979.71|19095.15|18975.15|10
1640884900000|2021-12-30 17:21:40|19099.3|18979.3|19099.93|18979.93|19100.22|18980.22|19099.09|18979.09|10
1640884910000|2021-12-30 17:21:50|19100.3|18980.3|19101.19|18981.19|19101.19|18981.19|19100.3|18980.3|9
1640884920000|2021-12-30 17:22:00|19100.06|18980.06|19101.33|18981.33|19101.48|18981.48|19100.06|18980.06|10
1640884930000|2021-12-30 17:22:10|19101.14|18981.14|19101.37|18981.37|19101.37|18981.37|19100.41|18980.41|10
1640884940000|2021-12-30 17:22:20|19102.43|18982.43|19100.65|18980.65|19102.43|18982.43|19100.65|18980.65|10
1640884950000|2021-12-30 17:22:30|19100.76|18980.76|19101.43|18981.43|19101.56|18981.56|19100.21|18980.21|10
1640884960000|2021-12-30 17:22:40|19101.19|18981.19|19104.37|18984.37|19104.59|18984.59|19101.19|18981.19|10
1640884970000|2021-12-30 17:22:50|19104.33|18984.33|19111.16|18991.16|19111.16|18991.16|19104.33|18984.33|10
1640884980000|2021-12-30 17:23:00|19112.28|18992.28|19114.52|18994.52|19114.52|18994.52|19112.28|18992.28|10
1640884990000|2021-12-30 17:23:10|19114.78|18994.78|19114.54|18994.54|19115.73|18995.73|19114.09|18994.09|10
1640885000000|2021-12-30 17:23:20|19114.94|18994.94|19110.53|18990.53|19114.94|18994.94|19110.53|18990.53|8
1640885010000|2021-12-30 17:23:30|19110.22|18990.22|19108.72|18988.72|19110.32|18990.32|19108.72|18988.72|10
1640885020000|2021-12-30 17:23:40|19108.68|18988.68|19110.3|18990.3|19110.77|18990.77|19108.68|18988.68|10
1640885030000|2021-12-30 17:23:50|19110.15|18990.15|19109.67|18989.67|19110.15|18990.15|19108.99|18988.99|10
1640885040000|2021-12-30 17:24:00|19109.59|18989.59|19110.1|18990.1|19110.41|18990.41|19109.59|18989.59|9
1640885050000|2021-12-30 17:24:10|19110.26|18990.26|19110.66|18990.66|19110.83|18990.83|19110.26|18990.26|9
1640885060000|2021-12-30 17:24:20|19111.04|18991.04|19112|18992|19112|18992|19111.04|18991.04|9
1640885070000|2021-12-30 17:24:30|19111.73|18991.73|19112.87|18992.87|19112.87|18992.87|19111.73|18991.73|10
1640885080000|2021-12-30 17:24:40|19113.24|18993.24|19114.31|18994.31|19114.31|18994.31|19112.89|18992.89|8
1640885090000|2021-12-30 17:24:50|19114.94|18994.94|19114.39|18994.39|19115.7|18995.7|19114.39|18994.39|10
1640885100000|2021-12-30 17:25:00|19114.86|18994.86|19114.63|18994.63|19114.86|18994.86|19113.94|18993.94|10
1640885110000|2021-12-30 17:25:10|19113.5|18993.5|19112.59|18992.59|19113.87|18993.87|19112.59|18992.59|10
1640885120000|2021-12-30 17:25:20|19112.82|18992.82|19112.23|18992.23|19113.07|18993.07|19112.18|18992.18|10
1640885130000|2021-12-30 17:25:30|19112.4|18992.4|19107.89|18987.89|19112.4|18992.4|19107.89|18987.89|10
1640885140000|2021-12-30 17:25:40|19107.34|18987.34|19107.17|18987.17|19107.34|18987.34|19106.39|18986.39|10
1640885150000|2021-12-30 17:25:50|19107.4|18987.4|19111.12|18991.12|19111.12|18991.12|19107.4|18987.4|10
1640885160000|2021-12-30 17:26:00|19111.37|18991.37|19117.14|18997.14|19117.14|18997.14|19111.37|18991.37|10
1640885170000|2021-12-30 17:26:10|19118.59|18998.59|19124.56|19004.56|19124.56|19004.56|19118.59|18998.59|10
1640885180000|2021-12-30 17:26:20|19124.89|19004.89|19125.27|19005.27|19125.27|19005.27|19124.64|19004.64|10
1640885190000|2021-12-30 17:26:30|19125.36|19005.36|19126.33|19006.33|19126.42|19006.42|19125.36|19005.36|9
1640885200000|2021-12-30 17:26:40|19126.65|19006.65|19128.93|19008.93|19128.93|19008.93|19126.65|19006.65|10
1640885210000|2021-12-30 17:26:50|19129.48|19009.48|19131.25|19011.25|19131.25|19011.25|19129.48|19009.48|9
1640885220000|2021-12-30 17:27:00|19131.49|19011.49|19137.26|19017.26|19137.26|19017.26|19131.37|19011.37|10
1640885230000|2021-12-30 17:27:10|19140.15|19020.15|19141.04|19021.04|19141.09|19021.09|19139.43|19019.43|10
1640885240000|2021-12-30 17:27:20|19141|19021|19141.66|19021.66|19141.81|19021.81|19141|19021|10
1640885250000|2021-12-30 17:27:30|19140.63|19020.63|19139.67|19019.67|19140.63|19020.63|19139.65|19019.65|10
1640885260000|2021-12-30 17:27:40|19139.48|19019.48|19139.03|19019.03|19139.48|19019.48|19138.6|19018.6|10
1640885270000|2021-12-30 17:27:50|19140.08|19020.08|19140.21|19020.21|19140.57|19020.57|19139.96|19019.96|10
1640885280000|2021-12-30 17:28:00|19140.43|19020.43|19136.31|19016.31|19140.43|19020.43|19136.19|19016.19|10
1640885290000|2021-12-30 17:28:10|19135.86|19015.86|19134.99|19014.99|19136.18|19016.18|19134.99|19014.99|10
1640885300000|2021-12-30 17:28:20|19135.01|19015.01|19134.56|19014.56|19135.57|19015.57|19134.52|19014.52|10
1640885310000|2021-12-30 17:28:30|19134.57|19014.57|19134.36|19014.36|19134.57|19014.57|19134.22|19014.22|9
1640885320000|2021-12-30 17:28:40|19134.13|19014.13|19134.76|19014.76|19135.09|19015.09|19134.07|19014.07|10
1640885330000|2021-12-30 17:28:50|19134.89|19014.89|19136.19|19016.19|19136.21|19016.21|19134.7|19014.7|9
1640885340000|2021-12-30 17:29:00|19137.6|19017.6|19139.27|19019.27|19139.44|19019.44|19137.51|19017.51|10
1640885350000|2021-12-30 17:29:10|19139.39|19019.39|19139.55|19019.55|19140.01|19020.01|19139.39|19019.39|10
1640885360000|2021-12-30 17:29:20|19140.17|19020.17|19139.25|19019.25|19140.17|19020.17|19139.21|19019.21|10
1640885370000|2021-12-30 17:29:30|19138.9|19018.9|19134.84|19014.84|19139.04|19019.04|19134.84|19014.84|9
1640885380000|2021-12-30 17:29:40|19134.01|19014.01|19131.31|19011.31|19134.01|19014.01|19130.96|19010.96|10
1640885390000|2021-12-30 17:29:50|19130.85|19010.85|19131.84|19011.84|19132.03|19012.03|19130.84|19010.84|9
1640885400000|2021-12-30 17:30:00|19132.16|19012.16|19133.57|19013.57|19133.57|19013.57|19132.16|19012.16|10
1640885410000|2021-12-30 17:30:10|19134.19|19014.19|19136.04|19016.04|19136.04|19016.04|19134.19|19014.19|10
1640885420000|2021-12-30 17:30:20|19136.22|19016.22|19134.55|19014.55|19136.46|19016.46|19134.55|19014.55|10
1640885430000|2021-12-30 17:30:30|19133.96|19013.96|19130.99|19010.99|19133.96|19013.96|19130.99|19010.99|10
1640885440000|2021-12-30 17:30:40|19131.3|19011.3|19131.95|19011.95|19131.95|19011.95|19131.3|19011.3|10
1640885450000|2021-12-30 17:30:50|19132.24|19012.24|19132.04|19012.04|19132.8|19012.8|19132.04|19012.04|7
1640885460000|2021-12-30 17:31:00|19131.48|19011.48|19132.64|19012.64|19132.64|19012.64|19130.93|19010.93|9
1640885470000|2021-12-30 17:31:10|19132.07|19012.07|19129.7|19009.7|19132.07|19012.07|19129.67|19009.67|10
1640885480000|2021-12-30 17:31:20|19129.53|19009.53|19127.26|19007.26|19129.53|19009.53|19126.89|19006.89|10
1640885490000|2021-12-30 17:31:30|19126.84|19006.84|19124.43|19004.43|19126.84|19006.84|19124.43|19004.43|9
1640885500000|2021-12-30 17:31:40|19123.7|19003.7|19122.46|19002.46|19123.7|19003.7|19122.01|19002.01|10
1640885510000|2021-12-30 17:31:50|19122.45|19002.45|19122.4|19002.4|19122.95|19002.95|19122.13|19002.13|10
1640885520000|2021-12-30 17:32:00|19122.13|19002.13|19118.97|18998.97|19122.13|19002.13|19118.97|18998.97|10
1640885530000|2021-12-30 17:32:10|19118.41|18998.41|19116.24|18996.24|19118.41|18998.41|19116.24|18996.24|10
1640885540000|2021-12-30 17:32:20|19116.37|18996.37|19116.38|18996.38|19116.44|18996.44|19115.47|18995.47|10
1640885550000|2021-12-30 17:32:30|19116.63|18996.63|19116.78|18996.78|19117.09|18997.09|19116.61|18996.61|10
1640885560000|2021-12-30 17:32:40|19116.67|18996.67|19116.77|18996.77|19117.01|18997.01|19116.32|18996.32|9
1640885570000|2021-12-30 17:32:50|19116.53|18996.53|19115.62|18995.62|19116.53|18996.53|19115.01|18995.01|10
1640885580000|2021-12-30 17:33:00|19116.01|18996.01|19116.61|18996.61|19117.1|18997.1|19115.84|18995.84|9
1640885590000|2021-12-30 17:33:10|19116.27|18996.27|19115.5|18995.5|19116.27|18996.27|19115.25|18995.25|9
1640885600000|2021-12-30 17:33:20|19115.38|18995.38|19112.9|18992.9|19115.38|18995.38|19112.9|18992.9|10
1640885610000|2021-12-30 17:33:30|19112.62|18992.62|19109.89|18989.89|19112.72|18992.72|19109.89|18989.89|10
1640885620000|2021-12-30 17:33:40|19109.27|18989.27|19109.76|18989.76|19110.13|18990.13|19108.48|18988.48|10
1640885630000|2021-12-30 17:33:50|19109.38|18989.38|19109.66|18989.66|19110.72|18990.72|19109.38|18989.38|10
1640885640000|2021-12-30 17:34:00|19109.78|18989.78|19107.99|18987.99|19109.78|18989.78|19107.86|18987.86|10
1640885650000|2021-12-30 17:34:10|19107.34|18987.34|19104.67|18984.67|19107.44|18987.44|19104.67|18984.67|10
1640885660000|2021-12-30 17:34:20|19105.06|18985.06|19096.21|18976.21|19105.06|18985.06|19096.21|18976.21|10
1640885670000|2021-12-30 17:34:30|19094.92|18974.92|19091.11|18971.11|19094.92|18974.92|19091.11|18971.11|10
1640885680000|2021-12-30 17:34:40|19090.98|18970.98|19089.47|18969.47|19090.98|18970.98|19089.47|18969.47|10
1640885690000|2021-12-30 17:34:50|19089.42|18969.42|19087.11|18967.11|19089.42|18969.42|19086.64|18966.64|10
1640885700000|2021-12-30 17:35:00|19082.41|18962.41|19079.35|18959.35|19082.46|18962.46|19078.96|18958.96|10
1640885710000|2021-12-30 17:35:10|19078.9|18958.9|19080.42|18960.42|19080.42|18960.42|19078.9|18958.9|10
1640885720000|2021-12-30 17:35:20|19081.25|18961.25|19084.76|18964.76|19084.76|18964.76|19081.25|18961.25|10
1640885730000|2021-12-30 17:35:30|19085.05|18965.05|19088.77|18968.77|19088.77|18968.77|19085.05|18965.05|10
1640885740000|2021-12-30 17:35:40|19089.36|18969.36|19088.97|18968.97|19089.74|18969.74|19087.67|18967.67|10
1640885750000|2021-12-30 17:35:50|19089.05|18969.05|19088.64|18968.64|19089.11|18969.11|19088.01|18968.01|8
1640885760000|2021-12-30 17:36:00|19088.51|18968.51|19091.38|18971.38|19091.46|18971.46|19088.51|18968.51|9
1640885770000|2021-12-30 17:36:10|19091.7|18971.7|19092.5|18972.5|19093.33|18973.33|19091.7|18971.7|10
1640885780000|2021-12-30 17:36:20|19092.93|18972.93|19093.3|18973.3|19093.75|18973.75|19092.37|18972.37|10
1640885790000|2021-12-30 17:36:30|19092.7|18972.7|19092.81|18972.81|19093.15|18973.15|19092.7|18972.7|10
1640885800000|2021-12-30 17:36:40|19092.47|18972.47|19089.44|18969.44|19092.8|18972.8|19089.44|18969.44|10
1640885810000|2021-12-30 17:36:50|19089.09|18969.09|19085.12|18965.12|19089.09|18969.09|19085.12|18965.12|10
1640885820000|2021-12-30 17:37:00|19084.64|18964.64|19081.95|18961.95|19084.64|18964.64|19081.84|18961.84|10
1640885830000|2021-12-30 17:37:10|19081.32|18961.32|19081.28|18961.28|19081.32|18961.32|19080.91|18960.91|10
1640885840000|2021-12-30 17:37:20|19081.33|18961.33|19082.09|18962.09|19082.09|18962.09|19081.05|18961.05|9
1640885850000|2021-12-30 17:37:30|19082.07|18962.07|19079.27|18959.27|19082.55|18962.55|19079.27|18959.27|10
1640885860000|2021-12-30 17:37:40|19079.16|18959.16|19078.94|18958.94|19079.18|18959.18|19078.42|18958.42|10
1640885870000|2021-12-30 17:37:50|19078.97|18958.97|19080.99|18960.99|19080.99|18960.99|19078.97|18958.97|10
1640885880000|2021-12-30 17:38:00|19081.71|18961.71|19080.23|18960.23|19082.26|18962.26|19080.09|18960.09|10
1640885890000|2021-12-30 17:38:10|19079.9|18959.9|19080.17|18960.17|19080.44|18960.44|19079.7|18959.7|9
1640885900000|2021-12-30 17:38:20|19079.7|18959.7|19078.36|18958.36|19079.99|18959.99|19078.36|18958.36|10
1640885910000|2021-12-30 17:38:30|19078.54|18958.54|19077.78|18957.78|19078.54|18958.54|19077.72|18957.72|8
1640885920000|2021-12-30 17:38:40|19077.61|18957.61|19077.26|18957.26|19078.33|18958.33|19077.18|18957.18|9
1640885930000|2021-12-30 17:38:50|19077.5|18957.5|19078.45|18958.45|19078.45|18958.45|19076.97|18956.97|10
1640885940000|2021-12-30 17:39:00|19078.7|18958.7|19080.49|18960.49|19081.11|18961.11|19078.7|18958.7|10
1640885950000|2021-12-30 17:39:10|19080.55|18960.55|19081.92|18961.92|19082.09|18962.09|19080.55|18960.55|10
1640885960000|2021-12-30 17:39:20|19082.01|18962.01|19081.9|18961.9|19082.01|18962.01|19081.5|18961.5|9
1640885970000|2021-12-30 17:39:30|19081.63|18961.63|19080.97|18960.97|19081.63|18961.63|19080.62|18960.62|10
1640885980000|2021-12-30 17:39:40|19081.59|18961.59|19081.63|18961.63|19082.27|18962.27|19081.02|18961.02|10
1640885990000|2021-12-30 17:39:50|19081.7|18961.7|19079.39|18959.39|19081.85|18961.85|19079.39|18959.39|10
1640886000000|2021-12-30 17:40:00|19079.07|18959.07|19075.58|18955.58|19079.07|18959.07|19075.58|18955.58|10
1640886010000|2021-12-30 17:40:10|19075.33|18955.33|19070.32|18950.32|19075.33|18955.33|19070.32|18950.32|9
1640886020000|2021-12-30 17:40:20|19070.04|18950.04|19069.15|18949.15|19070.72|18950.72|19069.04|18949.04|10
1640886030000|2021-12-30 17:40:30|19069.08|18949.08|19070.66|18950.66|19070.66|18950.66|19069.05|18949.05|9
1640886040000|2021-12-30 17:40:40|19071.04|18951.04|19070.07|18950.07|19071.04|18951.04|19070.07|18950.07|9
1640886050000|2021-12-30 17:40:50|19070.23|18950.23|19071.16|18951.16|19071.16|18951.16|19070.23|18950.23|10
1640886060000|2021-12-30 17:41:00|19071.07|18951.07|19073.36|18953.36|19073.64|18953.64|19071.07|18951.07|10
1640886070000|2021-12-30 17:41:10|19073.68|18953.68|19074.64|18954.64|19074.68|18954.68|19073.68|18953.68|9
1640886080000|2021-12-30 17:41:20|19074.66|18954.66|19074.35|18954.35|19074.66|18954.66|19074.15|18954.15|8
1640886090000|2021-12-30 17:41:30|19075.02|18955.02|19076.8|18956.8|19076.8|18956.8|19074.64|18954.64|10
1640886100000|2021-12-30 17:41:40|19076.96|18956.96|19078.17|18958.17|19078.45|18958.45|19076.79|18956.79|10
1640886110000|2021-12-30 17:41:50|19078.1|18958.1|19076.3|18956.3|19078.1|18958.1|19076.3|18956.3|10
1640886120000|2021-12-30 17:42:00|19076.11|18956.11|19074.27|18954.27|19076.11|18956.11|19074.27|18954.27|10
1640886130000|2021-12-30 17:42:10|19074.21|18954.21|19073.43|18953.43|19074.29|18954.29|19073.36|18953.36|9
1640886140000|2021-12-30 17:42:20|19073.38|18953.38|19073.6|18953.6|19073.6|18953.6|19073.2|18953.2|8
1640886150000|2021-12-30 17:42:30|19073.21|18953.21|19073.28|18953.28|19073.58|18953.58|19073.01|18953.01|9
1640886160000|2021-12-30 17:42:40|19072.89|18952.89|19070.63|18950.63|19072.89|18952.89|19070.56|18950.56|9
1640886170000|2021-12-30 17:42:50|19070.67|18950.67|19072.71|18952.71|19072.71|18952.71|19070.67|18950.67|10
1640886180000|2021-12-30 17:43:00|19072.74|18952.74|19078.29|18958.29|19078.44|18958.44|19072.74|18952.74|10
1640886190000|2021-12-30 17:43:10|19078.58|18958.58|19079.37|18959.37|19079.69|18959.69|19078.58|18958.58|9
1640886200000|2021-12-30 17:43:20|19079.44|18959.44|19078.29|18958.29|19079.76|18959.76|19078.29|18958.29|10
1640886210000|2021-12-30 17:43:30|19077.92|18957.92|19077.2|18957.2|19078.07|18958.07|19077.2|18957.2|9
1640886220000|2021-12-30 17:43:40|19076.36|18956.36|19073.76|18953.76|19076.36|18956.36|19073.76|18953.76|10
1640886230000|2021-12-30 17:43:50|19073.63|18953.63|19071.95|18951.95|19073.63|18953.63|19071.95|18951.95|9
1640886240000|2021-12-30 17:44:00|19071.93|18951.93|19071.61|18951.61|19071.93|18951.93|19071|18951|8
1640886250000|2021-12-30 17:44:10|19070.62|18950.62|19069.71|18949.71|19070.64|18950.64|19069.71|18949.71|8
1640886260000|2021-12-30 17:44:20|19070.66|18950.66|19071.91|18951.91|19071.91|18951.91|19070.6|18950.6|9
1640886270000|2021-12-30 17:44:30|19072.46|18952.46|19073.04|18953.04|19073.53|18953.53|19072.46|18952.46|10
1640886280000|2021-12-30 17:44:40|19073.29|18953.29|19073.82|18953.82|19074.12|18954.12|19073.29|18953.29|10
1640886290000|2021-12-30 17:44:50|19073.75|18953.75|19073.47|18953.47|19073.89|18953.89|19073.39|18953.39|10
1640886300000|2021-12-30 17:45:00|19073.38|18953.38|19075.25|18955.25|19075.25|18955.25|19073.38|18953.38|8
1640886310000|2021-12-30 17:45:10|19076.04|18956.04|19075.12|18955.12|19076.04|18956.04|19074.89|18954.89|8
1640886320000|2021-12-30 17:45:20|19075.35|18955.35|19072.94|18952.94|19075.37|18955.37|19072.86|18952.86|10
1640886330000|2021-12-30 17:45:30|19072.82|18952.82|19069.89|18949.89|19072.82|18952.82|19069.89|18949.89|9
1640886340000|2021-12-30 17:45:40|19069.54|18949.54|19070|18950|19070|18950|19068.75|18948.75|10
1640886350000|2021-12-30 17:45:50|19070.25|18950.25|19074.22|18954.22|19074.22|18954.22|19070.25|18950.25|10
1640886360000|2021-12-30 17:46:00|19074.25|18954.25|19078.16|18958.16|19078.16|18958.16|19074.25|18954.25|10
1640886370000|2021-12-30 17:46:10|19077.98|18957.98|19078.3|18958.3|19078.46|18958.46|19077.98|18957.98|10
1640886380000|2021-12-30 17:46:20|19078.35|18958.35|19083.49|18963.49|19083.55|18963.55|19078.35|18958.35|10
1640886390000|2021-12-30 17:46:30|19083.79|18963.79|19085.51|18965.51|19086.02|18966.02|19083.68|18963.68|10
1640886400000|2021-12-30 17:46:40|19085.64|18965.64|19088.42|18968.42|19088.64|18968.64|19085.64|18965.64|10
1640886410000|2021-12-30 17:46:50|19088.4|18968.4|19089.8|18969.8|19089.8|18969.8|19088.26|18968.26|10
1640886420000|2021-12-30 17:47:00|19090.01|18970.01|19092.29|18972.29|19092.29|18972.29|19090.01|18970.01|10
1640886430000|2021-12-30 17:47:10|19092.4|18972.4|19091.11|18971.11|19092.4|18972.4|19091.11|18971.11|10
1640886440000|2021-12-30 17:47:20|19091.16|18971.16|19091.23|18971.23|19091.49|18971.49|19091.16|18971.16|8
1640886450000|2021-12-30 17:47:30|19091.19|18971.19|19092.78|18972.78|19093.26|18973.26|19091.05|18971.05|9
1640886460000|2021-12-30 17:47:40|19092.76|18972.76|19093.03|18973.03|19093.26|18973.26|19092.73|18972.73|9
1640886470000|2021-12-30 17:47:50|19092.87|18972.87|19092.25|18972.25|19092.94|18972.94|19092.25|18972.25|9
1640886480000|2021-12-30 17:48:00|19092.22|18972.22|19096.58|18976.58|19096.78|18976.78|19092.05|18972.05|10
1640886490000|2021-12-30 17:48:10|19096.7|18976.7|19099.58|18979.58|19100.7|18980.7|19096.65|18976.65|10
1640886500000|2021-12-30 17:48:20|19099.34|18979.34|19101.04|18981.04|19101.04|18981.04|19099.34|18979.34|10
1640886510000|2021-12-30 17:48:30|19100.91|18980.91|19100.76|18980.76|19101.45|18981.45|19100.26|18980.26|10
1640886520000|2021-12-30 17:48:40|19100.58|18980.58|19100.78|18980.78|19100.96|18980.96|19100.34|18980.34|10
1640886530000|2021-12-30 17:48:50|19100.91|18980.91|19100.58|18980.58|19101.01|18981.01|19100.42|18980.42|10
1640886540000|2021-12-30 17:49:00|19100.52|18980.52|19099.94|18979.94|19100.59|18980.59|19099.73|18979.73|10
1640886550000|2021-12-30 17:49:10|19100.08|18980.08|19100.62|18980.62|19100.62|18980.62|19099.88|18979.88|10
1640886560000|2021-12-30 17:49:20|19100.71|18980.71|19101.46|18981.46|19101.46|18981.46|19100.71|18980.71|9
1640886570000|2021-12-30 17:49:30|19101.38|18981.38|19101.31|18981.31|19101.5|18981.5|19100.93|18980.93|10
1640886580000|2021-12-30 17:49:40|19101.23|18981.23|19100.75|18980.75|19101.5|18981.5|19100.47|18980.47|10
1640886590000|2021-12-30 17:49:50|19100.88|18980.88|19100.81|18980.81|19101.18|18981.18|19100.81|18980.81|10
1640886600000|2021-12-30 17:50:00|19101.59|18981.59|19105.36|18985.36|19105.41|18985.41|19101.59|18981.59|10
1640886610000|2021-12-30 17:50:10|19105.46|18985.46|19106.99|18986.99|19106.99|18986.99|19105.46|18985.46|10
1640886620000|2021-12-30 17:50:20|19106.91|18986.91|19106.59|18986.59|19107.17|18987.17|19106.37|18986.37|10
1640886630000|2021-12-30 17:50:30|19106.66|18986.66|19106.31|18986.31|19106.71|18986.71|19105.11|18985.11|9
1640886640000|2021-12-30 17:50:40|19106|18986|19109.49|18989.49|19109.49|18989.49|19106|18986|9
1640886650000|2021-12-30 17:50:50|19109.71|18989.71|19107.95|18987.95|19109.71|18989.71|19107.3|18987.3|10
1640886660000|2021-12-30 17:51:00|19108.97|18988.97|19105.26|18985.26|19108.97|18988.97|19105.26|18985.26|10
1640886670000|2021-12-30 17:51:10|19105.34|18985.34|19104.77|18984.77|19105.34|18985.34|19104.76|18984.76|10
1640886680000|2021-12-30 17:51:20|19104.96|18984.96|19106.23|18986.23|19106.23|18986.23|19104.91|18984.91|9
1640886690000|2021-12-30 17:51:30|19105.85|18985.85|19105.16|18985.16|19105.85|18985.85|19104.81|18984.81|10
1640886700000|2021-12-30 17:51:40|19105.17|18985.17|19104.71|18984.71|19106.05|18986.05|19104.59|18984.59|9
1640886710000|2021-12-30 17:51:50|19101.62|18981.62|19102.35|18982.35|19102.35|18982.35|19101.27|18981.27|10
1640886720000|2021-12-30 17:52:00|19102.34|18982.34|19101.35|18981.35|19102.4|18982.4|19101.35|18981.35|10
1640886730000|2021-12-30 17:52:10|19101.42|18981.42|19099.4|18979.4|19101.48|18981.48|19098.82|18978.82|8
1640886740000|2021-12-30 17:52:20|19098.77|18978.77|19098.14|18978.14|19099.04|18979.04|19098.14|18978.14|9
1640886750000|2021-12-30 17:52:30|19097.4|18977.4|19098.54|18978.54|19098.54|18978.54|19097.06|18977.06|10
1640886760000|2021-12-30 17:52:40|19098.44|18978.44|19099.04|18979.04|19099.11|18979.11|19098.39|18978.39|10
1640886770000|2021-12-30 17:52:50|19099.54|18979.54|19098.86|18978.86|19099.54|18979.54|19098.86|18978.86|10
1640886780000|2021-12-30 17:53:00|19098.88|18978.88|19098.91|18978.91|19099.18|18979.18|19097.94|18977.94|10
1640886790000|2021-12-30 17:53:10|19099.05|18979.05|19102.72|18982.72|19102.72|18982.72|19099.05|18979.05|8
1640886800000|2021-12-30 17:53:20|19102.75|18982.75|19104.15|18984.15|19104.89|18984.89|19102.75|18982.75|10
1640886810000|2021-12-30 17:53:30|19104.64|18984.64|19104.01|18984.01|19104.64|18984.64|19103.77|18983.77|10
1640886820000|2021-12-30 17:53:40|19103.64|18983.64|19104.55|18984.55|19104.55|18984.55|19103.5|18983.5|8
1640886830000|2021-12-30 17:53:50|19104.84|18984.84|19104.98|18984.98|19105.58|18985.58|19104.79|18984.79|9
1640886840000|2021-12-30 17:54:00|19104.95|18984.95|19105.47|18985.47|19105.55|18985.55|19104.88|18984.88|10
1640886850000|2021-12-30 17:54:10|19105.56|18985.56|19101.03|18981.03|19105.56|18985.56|19101.03|18981.03|10
1640886860000|2021-12-30 17:54:20|19101.04|18981.04|19100.78|18980.78|19101.04|18981.04|19100.2|18980.2|10
1640886870000|2021-12-30 17:54:30|19100.82|18980.82|19098.77|18978.77|19100.83|18980.83|19098.77|18978.77|9
1640886880000|2021-12-30 17:54:40|19097.68|18977.68|19093.49|18973.49|19097.68|18977.68|19093.49|18973.49|10
1640886890000|2021-12-30 17:54:50|19093.52|18973.52|19093.84|18973.84|19093.84|18973.84|19093.26|18973.26|9
1640886900000|2021-12-30 17:55:00|19093.92|18973.92|19094.9|18974.9|19094.94|18974.94|19093.92|18973.92|10
1640886910000|2021-12-30 17:55:10|19094.88|18974.88|19095.82|18975.82|19095.82|18975.82|19094.87|18974.87|8
1640886920000|2021-12-30 17:55:20|19096.14|18976.14|19096.26|18976.26|19096.26|18976.26|19095.93|18975.93|6
1640886930000|2021-12-30 17:55:30|19095.56|18975.56|19095.39|18975.39|19095.98|18975.98|19095.39|18975.39|9
1640886940000|2021-12-30 17:55:40|19095.36|18975.36|19095.94|18975.94|19095.94|18975.94|19095.29|18975.29|9
1640886950000|2021-12-30 17:55:50|19094.7|18974.7|19096.71|18976.71|19097.01|18977.01|19094.7|18974.7|8
1640886960000|2021-12-30 17:56:00|19096.75|18976.75|19097.34|18977.34|19097.47|18977.47|19096.75|18976.75|10
1640886970000|2021-12-30 17:56:10|19097.5|18977.5|19096.93|18976.93|19097.5|18977.5|19096.77|18976.77|9
1640886980000|2021-12-30 17:56:20|19096.99|18976.99|19097.99|18977.99|19097.99|18977.99|19096.73|18976.73|10
1640886990000|2021-12-30 17:56:30|19098.38|18978.38|19098.97|18978.97|19100.1|18980.1|19098.38|18978.38|10
1640887000000|2021-12-30 17:56:40|19098.68|18978.68|19096.81|18976.81|19098.68|18978.68|19096.68|18976.68|10
1640887010000|2021-12-30 17:56:50|19096.55|18976.55|19096.2|18976.2|19096.81|18976.81|19096.2|18976.2|10
1640887020000|2021-12-30 17:57:00|19096.25|18976.25|19096.7|18976.7|19097.18|18977.18|19096.25|18976.25|9
1640887030000|2021-12-30 17:57:10|19096.83|18976.83|19095.36|18975.36|19096.83|18976.83|19095.25|18975.25|10
1640887040000|2021-12-30 17:57:20|19095.16|18975.16|19093.84|18973.84|19095.16|18975.16|19093.84|18973.84|9
1640887050000|2021-12-30 17:57:30|19093.6|18973.6|19092.67|18972.67|19093.6|18973.6|19092.64|18972.64|9
1640887060000|2021-12-30 17:57:40|19092.83|18972.83|19094.09|18974.09|19094.19|18974.19|19092.83|18972.83|10
1640887070000|2021-12-30 17:57:50|19094.26|18974.26|19095.25|18975.25|19095.77|18975.77|19094.26|18974.26|9
1640887080000|2021-12-30 17:58:00|19095.57|18975.57|19097.35|18977.35|19097.47|18977.47|19095.28|18975.28|10
1640887090000|2021-12-30 17:58:10|19097.9|18977.9|19101.02|18981.02|19101.02|18981.02|19097.9|18977.9|10
1640887100000|2021-12-30 17:58:20|19101.14|18981.14|19100.44|18980.44|19101.14|18981.14|19100.35|18980.35|9
1640887110000|2021-12-30 17:58:30|19100.37|18980.37|19098.7|18978.7|19100.49|18980.49|19098.7|18978.7|10
1640887120000|2021-12-30 17:58:40|19098.93|18978.93|19097.99|18977.99|19098.93|18978.93|19097.99|18977.99|9
1640887130000|2021-12-30 17:58:50|19098.05|18978.05|19098.34|18978.34|19098.74|18978.74|19098.05|18978.05|10
1640887140000|2021-12-30 17:59:00|19098.35|18978.35|19096.94|18976.94|19098.35|18978.35|19096.79|18976.79|9
1640887150000|2021-12-30 17:59:10|19097.31|18977.31|19099.36|18979.36|19099.36|18979.36|19097.16|18977.16|10
1640887160000|2021-12-30 17:59:20|19100.13|18980.13|19104.19|18984.19|19104.19|18984.19|19100.13|18980.13|10
1640887170000|2021-12-30 17:59:30|19104.21|18984.21|19104.3|18984.3|19105.07|18985.07|19104.21|18984.21|10
1640887180000|2021-12-30 17:59:40|19104.16|18984.16|19102.2|18982.2|19104.16|18984.16|19101.95|18981.95|10
1640887190000|2021-12-30 17:59:50|19102.16|18982.16|19102.05|18982.05|19102.17|18982.17|19101.86|18981.86|9
1640887200000|2021-12-30 18:00:00|19101.92|18981.92|19098.65|18978.65|19101.92|18981.92|19098.65|18978.65|8
1640887210000|2021-12-30 18:00:10|19098.84|18978.84|19099.4|18979.4|19099.53|18979.53|19098.84|18978.84|9
1640887220000|2021-12-30 18:00:20|19100.96|18980.96|19101.32|18981.32|19101.32|18981.32|19100.72|18980.72|8
1640887230000|2021-12-30 18:00:30|19101.6|18981.6|19098.76|18978.76|19101.6|18981.6|19098.26|18978.26|10
1640887240000|2021-12-30 18:00:40|19096.71|18976.71|19087.23|18967.23|19096.71|18976.71|19087.23|18967.23|10
1640887250000|2021-12-30 18:00:50|19086.46|18966.46|19083.84|18963.84|19086.46|18966.46|19083.35|18963.35|9
1640887260000|2021-12-30 18:01:00|19083.85|18963.85|19084.91|18964.91|19085.81|18965.81|19083.85|18963.85|10
1640887270000|2021-12-30 18:01:10|19085.02|18965.02|19083.17|18963.17|19085.55|18965.55|19083.17|18963.17|10
1640887280000|2021-12-30 18:01:20|19083.26|18963.26|19083.03|18963.03|19083.74|18963.74|19082.97|18962.97|10
1640887290000|2021-12-30 18:01:30|19082.98|18962.98|19081.9|18961.9|19083.14|18963.14|19081.9|18961.9|9
1640887300000|2021-12-30 18:01:40|19081.73|18961.73|19082.72|18962.72|19082.72|18962.72|19081.73|18961.73|10
1640887310000|2021-12-30 18:01:50|19081.89|18961.89|19082.32|18962.32|19082.32|18962.32|19081.7|18961.7|10
1640887320000|2021-12-30 18:02:00|19082.89|18962.89|19082.3|18962.3|19083.15|18963.15|19082.3|18962.3|9
1640887330000|2021-12-30 18:02:10|19082.29|18962.29|19081.78|18961.78|19082.59|18962.59|19081.63|18961.63|10
1640887340000|2021-12-30 18:02:20|19081.69|18961.69|19081.91|18961.91|19081.91|18961.91|19080.66|18960.66|10
1640887350000|2021-12-30 18:02:30|19082.32|18962.32|19082.08|18962.08|19082.38|18962.38|19081.66|18961.66|9
1640887360000|2021-12-30 18:02:40|19081.87|18961.87|19082.2|18962.2|19082.22|18962.22|19081.72|18961.72|8
1640887370000|2021-12-30 18:02:50|19081.92|18961.92|19080.5|18960.5|19081.92|18961.92|19080.5|18960.5|6
1640887380000|2021-12-30 18:03:00|19080.48|18960.48|19080.49|18960.49|19081.49|18961.49|19080.48|18960.48|9
1640887390000|2021-12-30 18:03:10|19080.64|18960.64|19079.26|18959.26|19081.3|18961.3|19079.26|18959.26|10
1640887400000|2021-12-30 18:03:20|19078.89|18958.89|19075.94|18955.94|19078.89|18958.89|19075.94|18955.94|10
1640887410000|2021-12-30 18:03:30|19075.42|18955.42|19073.59|18953.59|19075.42|18955.42|19073.59|18953.59|9
1640887420000|2021-12-30 18:03:40|19073.57|18953.57|19069.91|18949.91|19073.57|18953.57|19069.91|18949.91|10
1640887430000|2021-12-30 18:03:50|19068.98|18948.98|19065.85|18945.85|19068.98|18948.98|19065.85|18945.85|10
1640887440000|2021-12-30 18:04:00|19065.92|18945.92|19061.07|18941.07|19065.92|18945.92|19061.07|18941.07|10
1640887450000|2021-12-30 18:04:10|19061.2|18941.2|19059.94|18939.94|19061.2|18941.2|19059.07|18939.07|10
1640887460000|2021-12-30 18:04:20|19059.69|18939.69|19057.49|18937.49|19060.33|18940.33|19057.49|18937.49|10
1640887470000|2021-12-30 18:04:30|19056.86|18936.86|19052.97|18932.97|19056.86|18936.86|19052.97|18932.97|10
1640887480000|2021-12-30 18:04:40|19052.72|18932.72|19052.65|18932.65|19054.05|18934.05|19052.09|18932.09|10
1640887490000|2021-12-30 18:04:50|19052.86|18932.86|19053.01|18933.01|19053.01|18933.01|19052.53|18932.53|10
1640887500000|2021-12-30 18:05:00|19053.23|18933.23|19049.44|18929.44|19053.23|18933.23|19049.19|18929.19|9
1640887510000|2021-12-30 18:05:10|19049.03|18929.03|19049.45|18929.45|19049.45|18929.45|19047.7|18927.7|10
1640887520000|2021-12-30 18:05:20|19048.46|18928.46|19049.68|18929.68|19049.68|18929.68|19048.06|18928.06|10
1640887530000|2021-12-30 18:05:30|19049.73|18929.73|19052.13|18932.13|19052.19|18932.19|19049.64|18929.64|10
1640887540000|2021-12-30 18:05:40|19051.66|18931.66|19052.4|18932.4|19052.4|18932.4|19051.55|18931.55|9
1640887550000|2021-12-30 18:05:50|19052.48|18932.48|19054.31|18934.31|19054.31|18934.31|19052.48|18932.48|9
1640887560000|2021-12-30 18:06:00|19054.47|18934.47|19055.64|18935.64|19055.92|18935.92|19053.96|18933.96|10
1640887570000|2021-12-30 18:06:10|19056.02|18936.02|19056.22|18936.22|19056.22|18936.22|19055.35|18935.35|10
1640887580000|2021-12-30 18:06:20|19056.38|18936.38|19055.04|18935.04|19056.43|18936.43|19055.04|18935.04|10
1640887590000|2021-12-30 18:06:30|19054.82|18934.82|19053.65|18933.65|19054.82|18934.82|19053.65|18933.65|10
1640887600000|2021-12-30 18:06:40|19054.02|18934.02|19053.32|18933.32|19054.02|18934.02|19052.75|18932.75|9
1640887610000|2021-12-30 18:06:50|19053.45|18933.45|19052.73|18932.73|19053.73|18933.73|19052.73|18932.73|8
1640887620000|2021-12-30 18:07:00|19052.57|18932.57|19050.14|18930.14|19052.57|18932.57|19050.14|18930.14|9
1640887630000|2021-12-30 18:07:10|19050.27|18930.27|19050.13|18930.13|19050.28|18930.28|19049.52|18929.52|7
1640887640000|2021-12-30 18:07:20|19050.15|18930.15|19050.56|18930.56|19050.78|18930.78|19050.15|18930.15|9
1640887650000|2021-12-30 18:07:30|19051.27|18931.27|19051.84|18931.84|19051.84|18931.84|19051.03|18931.03|9
1640887660000|2021-12-30 18:07:40|19051.64|18931.64|19048.51|18928.51|19051.64|18931.64|19048.51|18928.51|9
1640887670000|2021-12-30 18:07:50|19048.82|18928.82|19048.29|18928.29|19048.82|18928.82|19047.34|18927.34|10
1640887680000|2021-12-30 18:08:00|19047.21|18927.21|19045.39|18925.39|19047.21|18927.21|19045.39|18925.39|10
1640887690000|2021-12-30 18:08:10|19045.22|18925.22|19045.23|18925.23|19045.72|18925.72|19045.22|18925.22|8
1640887700000|2021-12-30 18:08:20|19045.06|18925.06|19044.34|18924.34|19045.06|18925.06|19044.21|18924.21|9
1640887710000|2021-12-30 18:08:30|19044.43|18924.43|19040.08|18920.08|19044.43|18924.43|19040.03|18920.03|10
1640887720000|2021-12-30 18:08:40|19040.06|18920.06|19039.58|18919.58|19040.06|18920.06|19039.35|18919.35|10
1640887730000|2021-12-30 18:08:50|19039.44|18919.44|19040.18|18920.18|19040.18|18920.18|19039.44|18919.44|9
1640887740000|2021-12-30 18:09:00|19039.98|18919.98|19038.02|18918.02|19039.98|18919.98|19038.02|18918.02|9
1640887750000|2021-12-30 18:09:10|19037.93|18917.93|19035.12|18915.12|19037.98|18917.98|19035.12|18915.12|9
1640887760000|2021-12-30 18:09:20|19035.46|18915.46|19033.16|18913.16|19035.46|18915.46|19033.16|18913.16|10
1640887770000|2021-12-30 18:09:30|19032.62|18912.62|19027.91|18907.91|19032.62|18912.62|19027.91|18907.91|10
1640887780000|2021-12-30 18:09:40|19028.38|18908.38|19028.78|18908.78|19028.78|18908.78|19027.69|18907.69|10
1640887790000|2021-12-30 18:09:50|19028.53|18908.53|19033.2|18913.2|19033.2|18913.2|19028.53|18908.53|10
1640887800000|2021-12-30 18:10:00|19033.39|18913.39|19037.17|18917.17|19037.17|18917.17|19033.26|18913.26|10
1640887810000|2021-12-30 18:10:10|19037.29|18917.29|19039.83|18919.83|19039.83|18919.83|19037.29|18917.29|10
1640887820000|2021-12-30 18:10:20|19040.7|18920.7|19043.38|18923.38|19043.83|18923.83|19040.7|18920.7|9
1640887830000|2021-12-30 18:10:30|19043.28|18923.28|19045.7|18925.7|19045.7|18925.7|19043.28|18923.28|10
1640887840000|2021-12-30 18:10:40|19045.52|18925.52|19045.36|18925.36|19046.12|18926.12|19045.2|18925.2|10
1640887850000|2021-12-30 18:10:50|19045.26|18925.26|19042.69|18922.69|19045.26|18925.26|19042.69|18922.69|9
1640887860000|2021-12-30 18:11:00|19042.1|18922.1|19041.21|18921.21|19042.39|18922.39|19041.21|18921.21|10
1640887870000|2021-12-30 18:11:10|19041.54|18921.54|19040.41|18920.41|19041.71|18921.71|19040.41|18920.41|9
1640887880000|2021-12-30 18:11:20|19042.52|18922.52|19044.86|18924.86|19044.96|18924.96|19042.52|18922.52|10
1640887890000|2021-12-30 18:11:30|19045.27|18925.27|19044.47|18924.47|19045.56|18925.56|19044.46|18924.46|10
1640887900000|2021-12-30 18:11:40|19044.45|18924.45|19044.04|18924.04|19044.45|18924.45|19042.97|18922.97|9
1640887910000|2021-12-30 18:11:50|19044.06|18924.06|19045.41|18925.41|19045.96|18925.96|19044.06|18924.06|10
1640887920000|2021-12-30 18:12:00|19045.39|18925.39|19045.91|18925.91|19045.98|18925.98|19045.28|18925.28|10
1640887930000|2021-12-30 18:12:10|19045.29|18925.29|19044.93|18924.93|19045.29|18925.29|19044.28|18924.28|10
1640887940000|2021-12-30 18:12:20|19045.14|18925.14|19046.44|18926.44|19046.46|18926.46|19045.14|18925.14|7
1640887950000|2021-12-30 18:12:30|19046.26|18926.26|19045.87|18925.87|19046.31|18926.31|19045.46|18925.46|9
1640887960000|2021-12-30 18:12:40|19045.91|18925.91|19043.8|18923.8|19045.91|18925.91|19043.54|18923.54|8
1640887970000|2021-12-30 18:12:50|19043.02|18923.02|19042.34|18922.34|19043.02|18923.02|19042.23|18922.23|8
1640887980000|2021-12-30 18:13:00|19042.23|18922.23|19043.06|18923.06|19043.06|18923.06|19042.23|18922.23|8
1640887990000|2021-12-30 18:13:10|19043.2|18923.2|19051.7|18931.7|19051.7|18931.7|19043.18|18923.18|10
1640888000000|2021-12-30 18:13:20|19052.3|18932.3|19052.84|18932.84|19053.71|18933.71|19052.22|18932.22|9
1640888010000|2021-12-30 18:13:30|19052.93|18932.93|19050.81|18930.81|19053.67|18933.67|19050.61|18930.61|10
1640888020000|2021-12-30 18:13:40|19050.8|18930.8|19049.83|18929.83|19050.83|18930.83|19049.83|18929.83|9
1640888030000|2021-12-30 18:13:50|19049.84|18929.84|19046.96|18926.96|19050.13|18930.13|19046.96|18926.96|9
1640888040000|2021-12-30 18:14:00|19047.22|18927.22|19045.45|18925.45|19047.24|18927.24|19045.38|18925.38|10
1640888050000|2021-12-30 18:14:10|19045.28|18925.28|19046.74|18926.74|19046.89|18926.89|19045|18925|10
1640888060000|2021-12-30 18:14:20|19047.13|18927.13|19051.39|18931.39|19051.39|18931.39|19047.06|18927.06|8
1640888070000|2021-12-30 18:14:30|19051.64|18931.64|19051.85|18931.85|19052.43|18932.43|19051.46|18931.46|10
1640888080000|2021-12-30 18:14:40|19052.13|18932.13|19052.17|18932.17|19052.17|18932.17|19051.81|18931.81|7
1640888090000|2021-12-30 18:14:50|19052.08|18932.08|19052.27|18932.27|19052.52|18932.52|19051.85|18931.85|8
1640888100000|2021-12-30 18:15:00|19051.58|18931.58|19049.01|18929.01|19051.6|18931.6|19049.01|18929.01|10
1640888110000|2021-12-30 18:15:10|19048.41|18928.41|19046.36|18926.36|19048.44|18928.44|19046.36|18926.36|10
1640888120000|2021-12-30 18:15:20|19046.94|18926.94|19047.53|18927.53|19047.53|18927.53|19046.61|18926.61|10
1640888130000|2021-12-30 18:15:30|19047.23|18927.23|19048.2|18928.2|19049.03|18929.03|19047.23|18927.23|10
1640888140000|2021-12-30 18:15:40|19048.09|18928.09|19048.53|18928.53|19049.52|18929.52|19048.09|18928.09|10
1640888150000|2021-12-30 18:15:50|19048.41|18928.41|19048.66|18928.66|19048.79|18928.79|19047.98|18927.98|10
1640888160000|2021-12-30 18:16:00|19048.76|18928.76|19053.22|18933.22|19053.22|18933.22|19048.44|18928.44|8
1640888170000|2021-12-30 18:16:10|19053.51|18933.51|19055.91|18935.91|19056.18|18936.18|19053.5|18933.5|10
1640888180000|2021-12-30 18:16:20|19056.16|18936.16|19056.36|18936.36|19056.38|18936.38|19055.7|18935.7|10
1640888190000|2021-12-30 18:16:30|19056.39|18936.39|19057.04|18937.04|19057.28|18937.28|19056.17|18936.17|10
1640888200000|2021-12-30 18:16:40|19057.94|18937.94|19058.22|18938.22|19058.53|18938.53|19057.9|18937.9|9
1640888210000|2021-12-30 18:16:50|19058.05|18938.05|19056.89|18936.89|19058.05|18938.05|19056.89|18936.89|7
1640888220000|2021-12-30 18:17:00|19056.7|18936.7|19059.84|18939.84|19059.84|18939.84|19056.46|18936.46|10
1640888230000|2021-12-30 18:17:10|19059.97|18939.97|19060.09|18940.09|19060.68|18940.68|19059.97|18939.97|10
1640888240000|2021-12-30 18:17:20|19060.81|18940.81|19062.8|18942.8|19063.48|18943.48|19060.77|18940.77|10
1640888250000|2021-12-30 18:17:30|19063.13|18943.13|19063.49|18943.49|19063.89|18943.89|19062.8|18942.8|10
1640888260000|2021-12-30 18:17:40|19063.83|18943.83|19064.55|18944.55|19064.55|18944.55|19063.29|18943.29|10
1640888270000|2021-12-30 18:17:50|19065.13|18945.13|19066.24|18946.24|19066.24|18946.24|19064.25|18944.25|10
1640888280000|2021-12-30 18:18:00|19066.13|18946.13|19068.06|18948.06|19068.76|18948.76|19066.13|18946.13|10
1640888290000|2021-12-30 18:18:10|19068.18|18948.18|19065.49|18945.49|19068.18|18948.18|19065.49|18945.49|10
1640888300000|2021-12-30 18:18:20|19065.44|18945.44|19065.06|18945.06|19065.55|18945.55|19064.74|18944.74|8
1640888310000|2021-12-30 18:18:30|19067.26|18947.26|19070.05|18950.05|19070.53|18950.53|19067.26|18947.26|9
1640888320000|2021-12-30 18:18:40|19069.7|18949.7|19069.23|18949.23|19070.24|18950.24|19069.23|18949.23|9
1640888330000|2021-12-30 18:18:50|19069.37|18949.37|19069.18|18949.18|19069.45|18949.45|19069.11|18949.11|10
1640888340000|2021-12-30 18:19:00|19069.08|18949.08|19068.42|18948.42|19069.08|18949.08|19067.76|18947.76|10
1640888350000|2021-12-30 18:19:10|19068.94|18948.94|19070.69|18950.69|19070.72|18950.72|19068.93|18948.93|9
1640888360000|2021-12-30 18:19:20|19070.87|18950.87|19073.19|18953.19|19073.43|18953.43|19070.87|18950.87|9
1640888370000|2021-12-30 18:19:30|19073.03|18953.03|19072.66|18952.66|19073.5|18953.5|19072.47|18952.47|10
1640888380000|2021-12-30 18:19:40|19072.44|18952.44|19072.51|18952.51|19072.77|18952.77|19072.44|18952.44|9
1640888390000|2021-12-30 18:19:50|19072.52|18952.52|19069.34|18949.34|19072.52|18952.52|19069.21|18949.21|10
1640888400000|2021-12-30 18:20:00|19068.39|18948.39|19065.52|18945.52|19068.39|18948.39|19065.52|18945.52|10
1640888410000|2021-12-30 18:20:10|19065.42|18945.42|19061.31|18941.31|19065.42|18945.42|19061.31|18941.31|10
1640888420000|2021-12-30 18:20:20|19060.25|18940.25|19057.14|18937.14|19060.25|18940.25|19056.69|18936.69|10
1640888430000|2021-12-30 18:20:30|19057.07|18937.07|19053.62|18933.62|19057.07|18937.07|19053.62|18933.62|9
1640888440000|2021-12-30 18:20:40|19053.55|18933.55|19052.79|18932.79|19054.07|18934.07|19052.79|18932.79|10
1640888450000|2021-12-30 18:20:50|19052.69|18932.69|19052.39|18932.39|19053.13|18933.13|19051.98|18931.98|10
1640888460000|2021-12-30 18:21:00|19051.74|18931.74|19051.95|18931.95|19051.95|18931.95|19050.78|18930.78|10
1640888470000|2021-12-30 18:21:10|19051.87|18931.87|19053.55|18933.55|19053.55|18933.55|19051.87|18931.87|10
1640888480000|2021-12-30 18:21:20|19053.75|18933.75|19053.88|18933.88|19054.36|18934.36|19053.39|18933.39|10
1640888490000|2021-12-30 18:21:30|19053.68|18933.68|19052.97|18932.97|19054.67|18934.67|19052.97|18932.97|10
1640888500000|2021-12-30 18:21:40|19052.71|18932.71|19050.36|18930.36|19052.71|18932.71|19050.31|18930.31|9
1640888510000|2021-12-30 18:21:50|19051.01|18931.01|19052.11|18932.11|19052.31|18932.31|19050.77|18930.77|10
1640888520000|2021-12-30 18:22:00|19052.63|18932.63|19056.58|18936.58|19056.58|18936.58|19052.63|18932.63|10
1640888530000|2021-12-30 18:22:10|19056.62|18936.62|19059.83|18939.83|19059.83|18939.83|19056.5|18936.5|10
1640888540000|2021-12-30 18:22:20|19060.66|18940.66|19062.14|18942.14|19062.14|18942.14|19060.66|18940.66|10
1640888550000|2021-12-30 18:22:30|19062.32|18942.32|19068.28|18948.28|19068.28|18948.28|19062.32|18942.32|10
1640888560000|2021-12-30 18:22:40|19069.16|18949.16|19070.71|18950.71|19071.39|18951.39|19069.16|18949.16|10
1640888570000|2021-12-30 18:22:50|19071.23|18951.23|19078.86|18958.86|19078.86|18958.86|19071.23|18951.23|10
1640888580000|2021-12-30 18:23:00|19079.13|18959.13|19082.55|18962.55|19082.98|18962.98|19079.13|18959.13|9
1640888590000|2021-12-30 18:23:10|19082.72|18962.72|19085.22|18965.22|19085.22|18965.22|19082.72|18962.72|10
1640888600000|2021-12-30 18:23:20|19084.9|18964.9|19086.61|18966.61|19086.61|18966.61|19084.9|18964.9|10
1640888610000|2021-12-30 18:23:30|19086.98|18966.98|19090.56|18970.56|19090.73|18970.73|19086.98|18966.98|10
1640888620000|2021-12-30 18:23:40|19090.34|18970.34|19090.32|18970.32|19090.52|18970.52|19090.32|18970.32|9
1640888630000|2021-12-30 18:23:50|19090.14|18970.14|19087.76|18967.76|19090.14|18970.14|19087.76|18967.76|10
1640888640000|2021-12-30 18:24:00|19088.25|18968.25|19086.79|18966.79|19088.25|18968.25|19086.79|18966.79|10
1640888650000|2021-12-30 18:24:10|19086.58|18966.58|19084.87|18964.87|19086.59|18966.59|19084.87|18964.87|9
1640888660000|2021-12-30 18:24:20|19084.39|18964.39|19084.29|18964.29|19084.39|18964.39|19082.99|18962.99|10
1640888670000|2021-12-30 18:24:30|19084.39|18964.39|19083.57|18963.57|19084.39|18964.39|19082.86|18962.86|10
1640888680000|2021-12-30 18:24:40|19084.09|18964.09|19086.38|18966.38|19086.38|18966.38|19084.09|18964.09|10
1640888690000|2021-12-30 18:24:50|19087.31|18967.31|19089.55|18969.55|19089.55|18969.55|19087.31|18967.31|10
1640888700000|2021-12-30 18:25:00|19090.1|18970.1|19090.35|18970.35|19090.65|18970.65|19090.03|18970.03|10
1640888710000|2021-12-30 18:25:10|19090.06|18970.06|19090.39|18970.39|19090.92|18970.92|19090.06|18970.06|10
1640888720000|2021-12-30 18:25:20|19090.63|18970.63|19089.24|18969.24|19090.63|18970.63|19089.24|18969.24|10
1640888730000|2021-12-30 18:25:30|19089.38|18969.38|19088.03|18968.03|19089.38|18969.38|19088.03|18968.03|10
1640888740000|2021-12-30 18:25:40|19087.75|18967.75|19087.29|18967.29|19088.15|18968.15|19087.29|18967.29|8
1640888750000|2021-12-30 18:25:50|19087.54|18967.54|19087.11|18967.11|19087.56|18967.56|19087.04|18967.04|10
1640888760000|2021-12-30 18:26:00|19087.42|18967.42|19088.76|18968.76|19088.76|18968.76|19087.34|18967.34|10
1640888770000|2021-12-30 18:26:10|19088.34|18968.34|19091.14|18971.14|19091.14|18971.14|19088.3|18968.3|10
1640888780000|2021-12-30 18:26:20|19091.68|18971.68|19094.64|18974.64|19094.73|18974.73|19091.68|18971.68|10
1640888790000|2021-12-30 18:26:30|19095.33|18975.33|19095.98|18975.98|19096.22|18976.22|19095.28|18975.28|10
1640888800000|2021-12-30 18:26:40|19095.94|18975.94|19098.75|18978.75|19098.76|18978.76|19095.82|18975.82|10
1640888810000|2021-12-30 18:26:50|19098.85|18978.85|19099.75|18979.75|19100.45|18980.45|19098.85|18978.85|10
1640888820000|2021-12-30 18:27:00|19099.79|18979.79|19098.96|18978.96|19100.35|18980.35|19098.96|18978.96|10
1640888830000|2021-12-30 18:27:10|19098.9|18978.9|19098.01|18978.01|19099.77|18979.77|19098.01|18978.01|10
1640888840000|2021-12-30 18:27:20|19097.03|18977.03|19100.36|18980.36|19100.36|18980.36|19097.03|18977.03|10
1640888850000|2021-12-30 18:27:30|19100.94|18980.94|19103.33|18983.33|19103.33|18983.33|19100.52|18980.52|9
1640888860000|2021-12-30 18:27:40|19103.23|18983.23|19102.94|18982.94|19103.57|18983.57|19102.92|18982.92|10
1640888870000|2021-12-30 18:27:50|19102.99|18982.99|19103.18|18983.18|19103.37|18983.37|19102.41|18982.41|10
1640888880000|2021-12-30 18:28:00|19102.87|18982.87|19102.2|18982.2|19102.98|18982.98|19102.2|18982.2|10
1640888890000|2021-12-30 18:28:10|19102.37|18982.37|19101.3|18981.3|19103.14|18983.14|19101.3|18981.3|9
1640888900000|2021-12-30 18:28:20|19101.5|18981.5|19101.22|18981.22|19101.5|18981.5|19100.72|18980.72|7
1640888910000|2021-12-30 18:28:30|19101.38|18981.38|19104.42|18984.42|19104.42|18984.42|19101.25|18981.25|10
1640888920000|2021-12-30 18:28:40|19104.49|18984.49|19105.62|18985.62|19105.62|18985.62|19104.49|18984.49|10
1640888930000|2021-12-30 18:28:50|19105.24|18985.24|19103.22|18983.22|19105.79|18985.79|19103.22|18983.22|9
1640888940000|2021-12-30 18:29:00|19103.07|18983.07|19099.67|18979.67|19103.07|18983.07|19099.67|18979.67|9
1640888950000|2021-12-30 18:29:10|19098.28|18978.28|19096.52|18976.52|19098.28|18978.28|19096.26|18976.26|9
1640888960000|2021-12-30 18:29:20|19096.48|18976.48|19098.57|18978.57|19098.57|18978.57|19095.96|18975.96|10
1640888970000|2021-12-30 18:29:30|19098.64|18978.64|19100.94|18980.94|19101.15|18981.15|19098.64|18978.64|9
1640888980000|2021-12-30 18:29:40|19100.99|18980.99|19101.72|18981.72|19101.76|18981.76|19100.92|18980.92|8
1640888990000|2021-12-30 18:29:50|19101.93|18981.93|19102.77|18982.77|19102.77|18982.77|19101.86|18981.86|10
1640889000000|2021-12-30 18:30:00|19102.99|18982.99|19105.42|18985.42|19105.42|18985.42|19102.72|18982.72|9
1640889010000|2021-12-30 18:30:10|19105.72|18985.72|19105.23|18985.23|19105.72|18985.72|19105.15|18985.15|8
1640889020000|2021-12-30 18:30:20|19105.19|18985.19|19107.06|18987.06|19107.06|18987.06|19105.19|18985.19|9
1640889030000|2021-12-30 18:30:30|19106.77|18986.77|19106.44|18986.44|19106.92|18986.92|19106.04|18986.04|10
1640889040000|2021-12-30 18:30:40|19106.47|18986.47|19104.31|18984.31|19106.47|18986.47|19104.3|18984.3|10
1640889050000|2021-12-30 18:30:50|19104.04|18984.04|19108.43|18988.43|19108.43|18988.43|19103.32|18983.32|10
1640889060000|2021-12-30 18:31:00|19111.19|18991.19|19113.58|18993.58|19113.85|18993.85|19111.19|18991.19|10
1640889070000|2021-12-30 18:31:10|19113.8|18993.8|19112.47|18992.47|19113.8|18993.8|19111.82|18991.82|10
1640889080000|2021-12-30 18:31:20|19112.46|18992.46|19111.6|18991.6|19112.46|18992.46|19111.6|18991.6|10
1640889090000|2021-12-30 18:31:30|19111.62|18991.62|19109.96|18989.96|19111.62|18991.62|19109.92|18989.92|10
1640889100000|2021-12-30 18:31:40|19109.97|18989.97|19109.06|18989.06|19109.97|18989.97|19109.06|18989.06|10
1640889110000|2021-12-30 18:31:50|19108.58|18988.58|19104.3|18984.3|19108.58|18988.58|19104.3|18984.3|10
1640889120000|2021-12-30 18:32:00|19103.99|18983.99|19103.95|18983.95|19105.08|18985.08|19103.95|18983.95|10
1640889130000|2021-12-30 18:32:10|19104.17|18984.17|19101.51|18981.51|19104.17|18984.17|19101.51|18981.51|10
1640889140000|2021-12-30 18:32:20|19101.15|18981.15|19101.42|18981.42|19101.68|18981.68|19101.06|18981.06|9
1640889150000|2021-12-30 18:32:30|19101.53|18981.53|19101.68|18981.68|19101.7|18981.7|19101.53|18981.53|8
1640889160000|2021-12-30 18:32:40|19102.01|18982.01|19100.88|18980.88|19102.01|18982.01|19100.46|18980.46|10
1640889170000|2021-12-30 18:32:50|19100|18980|19100.25|18980.25|19100.26|18980.26|19099.9|18979.9|10
1640889180000|2021-12-30 18:33:00|19100.14|18980.14|19098.83|18978.83|19100.14|18980.14|19098.83|18978.83|8
1640889190000|2021-12-30 18:33:10|19098.88|18978.88|19097.84|18977.84|19098.88|18978.88|19097.84|18977.84|8
1640889200000|2021-12-30 18:33:20|19097.98|18977.98|19098.57|18978.57|19098.57|18978.57|19097.98|18977.98|5
1640889210000|2021-12-30 18:33:30|19098.29|18978.29|19098.23|18978.23|19098.29|18978.29|19097.27|18977.27|7
1640889220000|2021-12-30 18:33:40|19098.22|18978.22|19101.27|18981.27|19101.27|18981.27|19098.03|18978.03|10
1640889230000|2021-12-30 18:33:50|19101.57|18981.57|19104.75|18984.75|19104.75|18984.75|19101.57|18981.57|10
1640889240000|2021-12-30 18:34:00|19104.72|18984.72|19105.3|18985.3|19105.41|18985.41|19104.49|18984.49|9
1640889250000|2021-12-30 18:34:10|19105.41|18985.41|19104.48|18984.48|19105.66|18985.66|19104.48|18984.48|10
1640889260000|2021-12-30 18:34:20|19104.37|18984.37|19103.86|18983.86|19105.42|18985.42|19103.86|18983.86|10
1640889270000|2021-12-30 18:34:30|19103.29|18983.29|19100.6|18980.6|19103.29|18983.29|19100.6|18980.6|8
1640889280000|2021-12-30 18:34:40|19100.52|18980.52|19095.81|18975.81|19100.52|18980.52|19095.81|18975.81|10
1640889290000|2021-12-30 18:34:50|19095.48|18975.48|19093.8|18973.8|19095.48|18975.48|19093.64|18973.64|10
1640889300000|2021-12-30 18:35:00|19093.68|18973.68|19095.31|18975.31|19095.31|18975.31|19093.37|18973.37|9
1640889310000|2021-12-30 18:35:10|19095.32|18975.32|19096|18976|19096.03|18976.03|19095.07|18975.07|10
1640889320000|2021-12-30 18:35:20|19096.17|18976.17|19096.91|18976.91|19096.96|18976.96|19096.12|18976.12|10
1640889330000|2021-12-30 18:35:30|19096.64|18976.64|19096.94|18976.94|19097.21|18977.21|19096.36|18976.36|8
1640889340000|2021-12-30 18:35:40|19097.11|18977.11|19095.36|18975.36|19097.11|18977.11|19095.36|18975.36|10
1640889350000|2021-12-30 18:35:50|19095.1|18975.1|19091.99|18971.99|19095.26|18975.26|19091.56|18971.56|10
1640889360000|2021-12-30 18:36:00|19091.51|18971.51|19089.91|18969.91|19091.51|18971.51|19089.91|18969.91|9
1640889370000|2021-12-30 18:36:10|19089.38|18969.38|19083.52|18963.52|19089.38|18969.38|19083.52|18963.52|10
1640889380000|2021-12-30 18:36:20|19082|18962|19083.21|18963.21|19083.21|18963.21|19081.06|18961.06|10
1640889390000|2021-12-30 18:36:30|19083.44|18963.44|19087.51|18967.51|19087.51|18967.51|19083.3|18963.3|10
1640889400000|2021-12-30 18:36:40|19087.99|18967.99|19090.58|18970.58|19090.58|18970.58|19087.52|18967.52|10
1640889410000|2021-12-30 18:36:50|19090.78|18970.78|19091.77|18971.77|19091.77|18971.77|19090.78|18970.78|9
1640889420000|2021-12-30 18:37:00|19092.11|18972.11|19090.99|18970.99|19092.32|18972.32|19090.99|18970.99|10
1640889430000|2021-12-30 18:37:10|19091.28|18971.28|19090.53|18970.53|19091.28|18971.28|19090.03|18970.03|10
1640889440000|2021-12-30 18:37:20|19090.32|18970.32|19089.19|18969.19|19090.32|18970.32|19089.19|18969.19|10
1640889450000|2021-12-30 18:37:30|19089.42|18969.42|19086.22|18966.22|19089.42|18969.42|19086.14|18966.14|10
1640889460000|2021-12-30 18:37:40|19086.17|18966.17|19083.07|18963.07|19086.17|18966.17|19083.07|18963.07|10
1640889470000|2021-12-30 18:37:50|19083.28|18963.28|19083.19|18963.19|19083.64|18963.64|19083.19|18963.19|10
1640889480000|2021-12-30 18:38:00|19083.1|18963.1|19081.93|18961.93|19083.12|18963.12|19081.67|18961.67|10
1640889490000|2021-12-30 18:38:10|19081.97|18961.97|19078.3|18958.3|19081.97|18961.97|19078.3|18958.3|9
1640889500000|2021-12-30 18:38:20|19078.02|18958.02|19075.67|18955.67|19078.02|18958.02|19075.34|18955.34|10
1640889510000|2021-12-30 18:38:30|19075.49|18955.49|19077.95|18957.95|19077.95|18957.95|19075.49|18955.49|10
1640889520000|2021-12-30 18:38:40|19077.81|18957.81|19078.62|18958.62|19078.62|18958.62|19077.81|18957.81|8
1640889530000|2021-12-30 18:38:50|19078.73|18958.73|19078.16|18958.16|19078.83|18958.83|19078.16|18958.16|7
1640889540000|2021-12-30 18:39:00|19078.13|18958.13|19076.32|18956.32|19078.13|18958.13|19076.32|18956.32|9
1640889550000|2021-12-30 18:39:10|19076.12|18956.12|19073.83|18953.83|19076.12|18956.12|19073.83|18953.83|10
1640889560000|2021-12-30 18:39:20|19073.58|18953.58|19071.86|18951.86|19073.58|18953.58|19071.75|18951.75|10
1640889570000|2021-12-30 18:39:30|19071.7|18951.7|19071.29|18951.29|19072|18952|19071.18|18951.18|10
1640889580000|2021-12-30 18:39:40|19071.12|18951.12|19069.54|18949.54|19071.12|18951.12|19069.04|18949.04|10
1640889590000|2021-12-30 18:39:50|19069.37|18949.37|19067.35|18947.35|19069.37|18949.37|19067.35|18947.35|10
1640889600000|2021-12-30 18:40:00|19066.83|18946.83|19065.54|18945.54|19067.43|18947.43|19065.54|18945.54|10
1640889610000|2021-12-30 18:40:10|19065|18945|19063.92|18943.92|19065|18945|19063.92|18943.92|9
1640889620000|2021-12-30 18:40:20|19063.93|18943.93|19069.41|18949.41|19069.47|18949.47|19063.93|18943.93|10
1640889630000|2021-12-30 18:40:30|19069.46|18949.46|19066.52|18946.52|19069.46|18949.46|19066.52|18946.52|10
1640889640000|2021-12-30 18:40:40|19066.48|18946.48|19065.66|18945.66|19066.53|18946.53|19065.58|18945.58|10
1640889650000|2021-12-30 18:40:50|19065.49|18945.49|19065.54|18945.54|19065.66|18945.66|19065.32|18945.32|9
1640889660000|2021-12-30 18:41:00|19065.51|18945.51|19065.76|18945.76|19066.07|18946.07|19064.66|18944.66|10
1640889670000|2021-12-30 18:41:10|19066.63|18946.63|19068.75|18948.75|19068.75|18948.75|19066.63|18946.63|9
1640889680000|2021-12-30 18:41:20|19068.72|18948.72|19070.24|18950.24|19070.24|18950.24|19068.55|18948.55|9
1640889690000|2021-12-30 18:41:30|19070.44|18950.44|19070.55|18950.55|19070.86|18950.86|19070.29|18950.29|10
1640889700000|2021-12-30 18:41:40|19070.47|18950.47|19070.89|18950.89|19070.93|18950.93|19070.46|18950.46|9
1640889710000|2021-12-30 18:41:50|19070.79|18950.79|19069.49|18949.49|19070.79|18950.79|19069.49|18949.49|10
1640889720000|2021-12-30 18:42:00|19068.45|18948.45|19067.95|18947.95|19068.63|18948.63|19067.71|18947.71|9
1640889730000|2021-12-30 18:42:10|19067.5|18947.5|19068.28|18948.28|19068.34|18948.34|19067.5|18947.5|9
1640889740000|2021-12-30 18:42:20|19068.48|18948.48|19068.06|18948.06|19068.48|18948.48|19067.95|18947.95|8
1640889750000|2021-12-30 18:42:30|19068.18|18948.18|19068.34|18948.34|19068.43|18948.43|19068.18|18948.18|10
1640889760000|2021-12-30 18:42:40|19068.48|18948.48|19067.11|18947.11|19068.48|18948.48|19066.95|18946.95|9
1640889770000|2021-12-30 18:42:50|19067.37|18947.37|19068.15|18948.15|19068.28|18948.28|19067.37|18947.37|8
1640889780000|2021-12-30 18:43:00|19068.34|18948.34|19068|18948|19068.48|18948.48|19068|18948|9
1640889790000|2021-12-30 18:43:10|19066.63|18946.63|19062.5|18942.5|19066.63|18946.63|19062.5|18942.5|10
1640889800000|2021-12-30 18:43:20|19062.07|18942.07|19060.57|18940.57|19062.07|18942.07|19060.5|18940.5|9
1640889810000|2021-12-30 18:43:30|19060.29|18940.29|19058.19|18938.19|19060.29|18940.29|19058.19|18938.19|9
1640889820000|2021-12-30 18:43:40|19058.18|18938.18|19059.18|18939.18|19059.18|18939.18|19057.66|18937.66|10
1640889830000|2021-12-30 18:43:50|19059.39|18939.39|19063.48|18943.48|19063.48|18943.48|19059.39|18939.39|9
1640889840000|2021-12-30 18:44:00|19063.71|18943.71|19064.33|18944.33|19065.7|18945.7|19063.71|18943.71|9
1640889850000|2021-12-30 18:44:10|19064.45|18944.45|19065.57|18945.57|19065.57|18945.57|19064.07|18944.07|10
1640889860000|2021-12-30 18:44:20|19065.79|18945.79|19066.98|18946.98|19066.98|18946.98|19065.71|18945.71|8
1640889870000|2021-12-30 18:44:30|19067.06|18947.06|19068.21|18948.21|19068.31|18948.31|19067.06|18947.06|10
1640889880000|2021-12-30 18:44:40|19068.44|18948.44|19069.53|18949.53|19069.53|18949.53|19068.18|18948.18|10
1640889890000|2021-12-30 18:44:50|19069.69|18949.69|19068.84|18948.84|19069.69|18949.69|19068.84|18948.84|10
1640889900000|2021-12-30 18:45:00|19068.89|18948.89|19072.09|18952.09|19072.09|18952.09|19068.89|18948.89|10
1640889910000|2021-12-30 18:45:10|19072.73|18952.73|19073.31|18953.31|19073.31|18953.31|19072.44|18952.44|10
1640889920000|2021-12-30 18:45:20|19073.67|18953.67|19073.07|18953.07|19074.04|18954.04|19073.07|18953.07|10
1640889930000|2021-12-30 18:45:30|19073.45|18953.45|19072.32|18952.32|19073.45|18953.45|19072.18|18952.18|10
1640889940000|2021-12-30 18:45:40|19072.19|18952.19|19071.8|18951.8|19072.19|18952.19|19071.63|18951.63|10
1640889950000|2021-12-30 18:45:50|19072.36|18952.36|19071.54|18951.54|19072.7|18952.7|19071.54|18951.54|10
1640889960000|2021-12-30 18:46:00|19070.74|18950.74|19063.2|18943.2|19070.74|18950.74|19063.2|18943.2|10
1640889970000|2021-12-30 18:46:10|19062.51|18942.51|19061.43|18941.43|19062.93|18942.93|19061.43|18941.43|10
1640889980000|2021-12-30 18:46:20|19061.65|18941.65|19062.49|18942.49|19062.49|18942.49|19061.06|18941.06|10
1640889990000|2021-12-30 18:46:30|19062.54|18942.54|19062.68|18942.68|19062.7|18942.7|19062.23|18942.23|10
1640890000000|2021-12-30 18:46:40|19062.54|18942.54|19062.67|18942.67|19062.87|18942.87|19062.49|18942.49|8
1640890010000|2021-12-30 18:46:50|19062.44|18942.44|19063.91|18943.91|19063.91|18943.91|19062.3|18942.3|10
1640890020000|2021-12-30 18:47:00|19064.16|18944.16|19065.14|18945.14|19065.14|18945.14|19064.16|18944.16|10
1640890030000|2021-12-30 18:47:10|19064.94|18944.94|19064.99|18944.99|19065.08|18945.08|19064.69|18944.69|10
1640890040000|2021-12-30 18:47:20|19065.12|18945.12|19062.09|18942.09|19065.31|18945.31|19062.09|18942.09|9
1640890050000|2021-12-30 18:47:30|19061.41|18941.41|19062.02|18942.02|19062.02|18942.02|19060.81|18940.81|10
1640890060000|2021-12-30 18:47:40|19061.65|18941.65|19064.06|18944.06|19064.06|18944.06|19061.65|18941.65|10
1640890070000|2021-12-30 18:47:50|19064.19|18944.19|19065.39|18945.39|19065.61|18945.61|19064.19|18944.19|10
1640890080000|2021-12-30 18:48:00|19065.19|18945.19|19065.71|18945.71|19065.71|18945.71|19064.59|18944.59|10
1640890090000|2021-12-30 18:48:10|19065.52|18945.52|19067.85|18947.85|19067.85|18947.85|19065.41|18945.41|10
1640890100000|2021-12-30 18:48:20|19067.93|18947.93|19069.48|18949.48|19069.48|18949.48|19067.93|18947.93|10
1640890110000|2021-12-30 18:48:30|19070.11|18950.11|19073.37|18953.37|19073.58|18953.58|19070.11|18950.11|10
1640890120000|2021-12-30 18:48:40|19073.34|18953.34|19076.32|18956.32|19076.38|18956.38|19073.34|18953.34|10
1640890130000|2021-12-30 18:48:50|19076.43|18956.43|19074.79|18954.79|19076.43|18956.43|19074.79|18954.79|9
1640890140000|2021-12-30 18:49:00|19074.61|18954.61|19071.42|18951.42|19074.61|18954.61|19071.42|18951.42|10
1640890150000|2021-12-30 18:49:10|19071.36|18951.36|19069.98|18949.98|19071.36|18951.36|19069.98|18949.98|9
1640890160000|2021-12-30 18:49:20|19070.23|18950.23|19073.17|18953.17|19073.17|18953.17|19070.23|18950.23|10
1640890170000|2021-12-30 18:49:30|19073.11|18953.11|19073.96|18953.96|19074.16|18954.16|19073.11|18953.11|10
1640890180000|2021-12-30 18:49:40|19073.95|18953.95|19073.86|18953.86|19074.44|18954.44|19073.86|18953.86|10
1640890190000|2021-12-30 18:49:50|19073.74|18953.74|19075.85|18955.85|19075.85|18955.85|19073.61|18953.61|10
1640890200000|2021-12-30 18:50:00|19075.78|18955.78|19079.86|18959.86|19079.86|18959.86|19075.78|18955.78|10
1640890210000|2021-12-30 18:50:10|19079.71|18959.71|19080.63|18960.63|19080.63|18960.63|19079.08|18959.08|10
1640890220000|2021-12-30 18:50:20|19080.58|18960.58|19080.48|18960.48|19081.66|18961.66|19080.1|18960.1|9
1640890230000|2021-12-30 18:50:30|19080.18|18960.18|19079.75|18959.75|19080.56|18960.56|19079.45|18959.45|10
1640890240000|2021-12-30 18:50:40|19080.14|18960.14|19081.74|18961.74|19081.88|18961.88|19080.14|18960.14|10
1640890250000|2021-12-30 18:50:50|19082.02|18962.02|19081.9|18961.9|19082.02|18962.02|19080.39|18960.39|10
1640890260000|2021-12-30 18:51:00|19081.71|18961.71|19083.47|18963.47|19083.47|18963.47|19081.69|18961.69|10
1640890270000|2021-12-30 18:51:10|19083.56|18963.56|19083.83|18963.83|19084.12|18964.12|19083.35|18963.35|10
1640890280000|2021-12-30 18:51:20|19084.04|18964.04|19083.89|18963.89|19084.04|18964.04|19083.46|18963.46|10
1640890290000|2021-12-30 18:51:30|19083.57|18963.57|19085.97|18965.97|19085.97|18965.97|19083.3|18963.3|10
1640890300000|2021-12-30 18:51:40|19085.81|18965.81|19087.73|18967.73|19087.97|18967.97|19085.81|18965.81|9
1640890310000|2021-12-30 18:51:50|19087.38|18967.38|19087.25|18967.25|19087.4|18967.4|19086.91|18966.91|8
1640890320000|2021-12-30 18:52:00|19087.64|18967.64|19089.33|18969.33|19089.33|18969.33|19087.63|18967.63|9
1640890330000|2021-12-30 18:52:10|19090.95|18970.95|19096.1|18976.1|19096.22|18976.22|19090.95|18970.95|10
1640890340000|2021-12-30 18:52:20|19096.63|18976.63|19103.38|18983.38|19103.38|18983.38|19096.63|18976.63|10
1640890350000|2021-12-30 18:52:30|19103.64|18983.64|19104.71|18984.71|19104.75|18984.75|19103.64|18983.64|10
1640890360000|2021-12-30 18:52:40|19105.17|18985.17|19106.43|18986.43|19106.43|18986.43|19105.12|18985.12|10
1640890370000|2021-12-30 18:52:50|19107.24|18987.24|19110|18990|19110.25|18990.25|19107.23|18987.23|10
1640890380000|2021-12-30 18:53:00|19110.07|18990.07|19106.67|18986.67|19110.07|18990.07|19106.67|18986.67|10
1640890390000|2021-12-30 18:53:10|19106.33|18986.33|19108.89|18988.89|19108.89|18988.89|19106.33|18986.33|10
1640890400000|2021-12-30 18:53:20|19109.16|18989.16|19109.61|18989.61|19109.81|18989.81|19109.16|18989.16|9
1640890410000|2021-12-30 18:53:30|19109.64|18989.64|19124.16|19004.16|19124.16|19004.16|19109.64|18989.64|10
1640890420000|2021-12-30 18:53:40|19124.59|19004.59|19129.87|19009.87|19129.87|19009.87|19124.59|19004.59|10
1640890430000|2021-12-30 18:53:50|19132.48|19012.48|19135.1|19015.1|19137.62|19017.62|19132.16|19012.16|10
1640890440000|2021-12-30 18:54:00|19135.86|19015.86|19136.57|19016.57|19136.63|19016.63|19135.6|19015.6|10
1640890450000|2021-12-30 18:54:10|19136.11|19016.11|19139.78|19019.78|19139.78|19019.78|19135.92|19015.92|10
1640890460000|2021-12-30 18:54:20|19139.64|19019.64|19142.13|19022.13|19142.23|19022.23|19139.64|19019.64|10
1640890470000|2021-12-30 18:54:30|19142.09|19022.09|19140.97|19020.97|19142.23|19022.23|19140.97|19020.97|10
1640890480000|2021-12-30 18:54:40|19141.02|19021.02|19138.81|19018.81|19141.02|19021.02|19138.64|19018.64|10
1640890490000|2021-12-30 18:54:50|19138.57|19018.57|19136.55|19016.55|19138.57|19018.57|19136.55|19016.55|9
1640890500000|2021-12-30 18:55:00|19137.21|19017.21|19137.38|19017.38|19137.38|19017.38|19136.09|19016.09|9
1640890510000|2021-12-30 18:55:10|19137.83|19017.83|19138|19018|19138.44|19018.44|19137.83|19017.83|10
1640890520000|2021-12-30 18:55:20|19137.66|19017.66|19137.34|19017.34|19138.1|19018.1|19137.34|19017.34|10
1640890530000|2021-12-30 18:55:30|19137.69|19017.69|19137.87|19017.87|19138.23|19018.23|19137.28|19017.28|10
1640890540000|2021-12-30 18:55:40|19137.88|19017.88|19139.39|19019.39|19139.6|19019.6|19137.88|19017.88|10
1640890550000|2021-12-30 18:55:50|19139.28|19019.28|19142.2|19022.2|19142.2|19022.2|19139.13|19019.13|10
1640890560000|2021-12-30 18:56:00|19142.31|19022.31|19147.59|19027.59|19147.59|19027.59|19142.31|19022.31|10
1640890570000|2021-12-30 18:56:10|19148.08|19028.08|19148.95|19028.95|19149.38|19029.38|19147.95|19027.95|10
1640890580000|2021-12-30 18:56:20|19148.83|19028.83|19147.97|19027.97|19148.83|19028.83|19147.97|19027.97|10
1640890590000|2021-12-30 18:56:30|19147.38|19027.38|19144.19|19024.19|19147.38|19027.38|19144.19|19024.19|10
1640890600000|2021-12-30 18:56:40|19143.49|19023.49|19142.99|19022.99|19143.49|19023.49|19141.68|19021.68|10
1640890610000|2021-12-30 18:56:50|19143.49|19023.49|19146.91|19026.91|19147.13|19027.13|19143.49|19023.49|10
1640890620000|2021-12-30 18:57:00|19147.35|19027.35|19149.31|19029.31|19149.31|19029.31|19147.35|19027.35|9
1640890630000|2021-12-30 18:57:10|19149.82|19029.82|19152.2|19032.2|19152.2|19032.2|19149.82|19029.82|9
1640890640000|2021-12-30 18:57:20|19153.08|19033.08|19157.34|19037.34|19157.89|19037.89|19153.08|19033.08|10
1640890650000|2021-12-30 18:57:30|19157.86|19037.86|19157.87|19037.87|19159.02|19039.02|19157.86|19037.86|10
1640890660000|2021-12-30 18:57:40|19158.15|19038.15|19157.88|19037.88|19158.34|19038.34|19157.32|19037.32|10
1640890670000|2021-12-30 18:57:50|19158.45|19038.45|19158.18|19038.18|19158.79|19038.79|19157.82|19037.82|10
1640890680000|2021-12-30 18:58:00|19159.03|19039.03|19162.51|19042.51|19162.51|19042.51|19159.03|19039.03|10
1640890690000|2021-12-30 18:58:10|19163.39|19043.39|19163.05|19043.05|19164.51|19044.51|19163.05|19043.05|10
1640890700000|2021-12-30 18:58:20|19162.95|19042.95|19162.36|19042.36|19163.34|19043.34|19162.24|19042.24|10
1640890710000|2021-12-30 18:58:30|19163.22|19043.22|19164.71|19044.71|19164.73|19044.73|19162.63|19042.63|10
1640890720000|2021-12-30 18:58:40|19163.53|19043.53|19165.17|19045.17|19165.33|19045.33|19163.48|19043.48|10
1640890730000|2021-12-30 18:58:50|19165.42|19045.42|19165.05|19045.05|19165.42|19045.42|19164.27|19044.27|10
1640890740000|2021-12-30 18:59:00|19164.95|19044.95|19164.26|19044.26|19165.46|19045.46|19164.26|19044.26|10
1640890750000|2021-12-30 18:59:10|19165.39|19045.39|19167.42|19047.42|19167.42|19047.42|19165.16|19045.16|10
1640890760000|2021-12-30 18:59:20|19166.79|19046.79|19163.09|19043.09|19166.9|19046.9|19163.09|19043.09|10
1640890770000|2021-12-30 18:59:30|19162.69|19042.69|19159.71|19039.71|19162.69|19042.69|19159.71|19039.71|9
1640890780000|2021-12-30 18:59:40|19159.25|19039.25|19154.52|19034.52|19159.25|19039.25|19154.52|19034.52|9
1640890790000|2021-12-30 18:59:50|19154.24|19034.24|19153.76|19033.76|19154.24|19034.24|19153.38|19033.38|10
1640890800000|2021-12-30 19:00:00|19154.17|19034.17|19156.55|19036.55|19157.25|19037.25|19154.17|19034.17|10
1640890810000|2021-12-30 19:00:10|19157.53|19037.53|19159.3|19039.3|19159.3|19039.3|19157.53|19037.53|9
1640890820000|2021-12-30 19:00:20|19159.25|19039.25|19160.38|19040.38|19160.38|19040.38|19158.83|19038.83|10
1640890830000|2021-12-30 19:00:30|19160.09|19040.09|19155.49|19035.49|19160.09|19040.09|19155.49|19035.49|10
1640890840000|2021-12-30 19:00:40|19155.45|19035.45|19152.81|19032.81|19155.45|19035.45|19152.71|19032.71|9
1640890850000|2021-12-30 19:00:50|19152.55|19032.55|19147.83|19027.83|19152.55|19032.55|19147.83|19027.83|10
1640890860000|2021-12-30 19:01:00|19147.35|19027.35|19142.33|19022.33|19147.35|19027.35|19142.33|19022.33|10
1640890870000|2021-12-30 19:01:10|19141.17|19021.17|19137.78|19017.78|19141.46|19021.46|19137.78|19017.78|10
1640890880000|2021-12-30 19:01:20|19136.94|19016.94|19131.83|19011.83|19136.94|19016.94|19131.83|19011.83|10
1640890890000|2021-12-30 19:01:30|19131.17|19011.17|19127.76|19007.76|19131.17|19011.17|19127.76|19007.76|10
1640890900000|2021-12-30 19:01:40|19127.51|19007.51|19125.33|19005.33|19127.51|19007.51|19125.27|19005.27|10
1640890910000|2021-12-30 19:01:50|19124.76|19004.76|19124.31|19004.31|19124.88|19004.88|19124.07|19004.07|10
1640890920000|2021-12-30 19:02:00|19124.83|19004.83|19127.16|19007.16|19127.18|19007.18|19124.53|19004.53|10
1640890930000|2021-12-30 19:02:10|19127.3|19007.3|19127.02|19007.02|19127.59|19007.59|19126.63|19006.63|10
1640890940000|2021-12-30 19:02:20|19126.95|19006.95|19127.55|19007.55|19127.96|19007.96|19126.95|19006.95|10
1640890950000|2021-12-30 19:02:30|19127.42|19007.42|19126.35|19006.35|19127.42|19007.42|19126.1|19006.1|10
1640890960000|2021-12-30 19:02:40|19126.31|19006.31|19123.63|19003.63|19126.31|19006.31|19123.63|19003.63|10
1640890970000|2021-12-30 19:02:50|19123.61|19003.61|19125.76|19005.76|19125.76|19005.76|19123.35|19003.35|10
1640890980000|2021-12-30 19:03:00|19125.72|19005.72|19127.64|19007.64|19128.3|19008.3|19125.72|19005.72|10
1640890990000|2021-12-30 19:03:10|19126.44|19006.44|19131.37|19011.37|19131.37|19011.37|19126.44|19006.44|10
1640891000000|2021-12-30 19:03:20|19132.32|19012.32|19133.66|19013.66|19134.22|19014.22|19132.32|19012.32|10
1640891010000|2021-12-30 19:03:30|19133.11|19013.11|19132.66|19012.66|19133.11|19013.11|19132.4|19012.4|9
1640891020000|2021-12-30 19:03:40|19132.33|19012.33|19132.52|19012.52|19132.52|19012.52|19131.49|19011.49|10
1640891030000|2021-12-30 19:03:50|19132.77|19012.77|19132.75|19012.75|19133.63|19013.63|19132.35|19012.35|9
1640891040000|2021-12-30 19:04:00|19132.57|19012.57|19129.76|19009.76|19132.57|19012.57|19129.72|19009.72|10
1640891050000|2021-12-30 19:04:10|19129.7|19009.7|19128.76|19008.76|19129.7|19009.7|19128.53|19008.53|8
1640891060000|2021-12-30 19:04:20|19128.9|19008.9|19130.18|19010.18|19130.18|19010.18|19128.9|19008.9|10
1640891070000|2021-12-30 19:04:30|19130.01|19010.01|19130.49|19010.49|19131.47|19011.47|19129.92|19009.92|9
1640891080000|2021-12-30 19:04:40|19129.82|19009.82|19131.98|19011.98|19131.98|19011.98|19129.82|19009.82|9
1640891090000|2021-12-30 19:04:50|19131.86|19011.86|19132.05|19012.05|19132.99|19012.99|19131.86|19011.86|10
1640891100000|2021-12-30 19:05:00|19132.29|19012.29|19134.48|19014.48|19134.48|19014.48|19132.01|19012.01|10
1640891110000|2021-12-30 19:05:10|19135.27|19015.27|19135.04|19015.04|19136.51|19016.51|19135.04|19015.04|10
1640891120000|2021-12-30 19:05:20|19134.16|19014.16|19132.34|19012.34|19134.16|19014.16|19132.24|19012.24|10
1640891130000|2021-12-30 19:05:30|19131.86|19011.86|19128.72|19008.72|19131.86|19011.86|19128.63|19008.63|10
1640891140000|2021-12-30 19:05:40|19128.27|19008.27|19127.22|19007.22|19128.27|19008.27|19126.32|19006.32|10
1640891150000|2021-12-30 19:05:50|19127.12|19007.12|19127.22|19007.22|19128|19008|19126.78|19006.78|10
1640891160000|2021-12-30 19:06:00|19127.53|19007.53|19127.9|19007.9|19127.9|19007.9|19126.74|19006.74|10
1640891170000|2021-12-30 19:06:10|19128.02|19008.02|19126|19006|19128.02|19008.02|19126|19006|10
1640891180000|2021-12-30 19:06:20|19125.39|19005.39|19124.56|19004.56|19125.47|19005.47|19124.5|19004.5|10
1640891190000|2021-12-30 19:06:30|19124.53|19004.53|19124.83|19004.83|19124.83|19004.83|19123.14|19003.14|10
1640891200000|2021-12-30 19:06:40|19124.77|19004.77|19122.82|19002.82|19124.77|19004.77|19122.58|19002.58|10
1640891210000|2021-12-30 19:06:50|19122.86|19002.86|19124.07|19004.07|19124.16|19004.16|19122.86|19002.86|9
1640891220000|2021-12-30 19:07:00|19123.87|19003.87|19122.8|19002.8|19123.87|19003.87|19122.54|19002.54|10
1640891230000|2021-12-30 19:07:10|19122.77|19002.77|19121.91|19001.91|19123.11|19003.11|19121.88|19001.88|10
1640891240000|2021-12-30 19:07:20|19122.23|19002.23|19120.3|19000.3|19122.23|19002.23|19120.3|19000.3|10
1640891250000|2021-12-30 19:07:30|19119.52|18999.52|19119.8|18999.8|19120.77|19000.77|19119.52|18999.52|10
1640891260000|2021-12-30 19:07:40|19119.55|18999.55|19118.99|18998.99|19119.55|18999.55|19118.42|18998.42|10
1640891270000|2021-12-30 19:07:50|19118.96|18998.96|19119.73|18999.73|19119.92|18999.92|19118.9|18998.9|9
1640891280000|2021-12-30 19:08:00|19119.89|18999.89|19121.07|19001.07|19121.07|19001.07|19119.6|18999.6|10
1640891290000|2021-12-30 19:08:10|19121.05|19001.05|19122.46|19002.46|19122.83|19002.83|19120.99|19000.99|10
1640891300000|2021-12-30 19:08:20|19122.42|19002.42|19121.93|19001.93|19122.42|19002.42|19121.06|19001.06|8
1640891310000|2021-12-30 19:08:30|19122.51|19002.51|19123.21|19003.21|19123.55|19003.55|19122.21|19002.21|10
1640891320000|2021-12-30 19:08:40|19122.9|19002.9|19124.03|19004.03|19124.03|19004.03|19122.2|19002.2|10
1640891330000|2021-12-30 19:08:50|19124.39|19004.39|19126.04|19006.04|19126.14|19006.14|19124.36|19004.36|10
1640891340000|2021-12-30 19:09:00|19125.98|19005.98|19126.12|19006.12|19126.17|19006.17|19125.78|19005.78|10
1640891350000|2021-12-30 19:09:10|19126.99|19006.99|19128.18|19008.18|19128.33|19008.33|19126.82|19006.82|10
1640891360000|2021-12-30 19:09:20|19128.11|19008.11|19127.98|19007.98|19128.28|19008.28|19127.82|19007.82|10
1640891370000|2021-12-30 19:09:30|19127.29|19007.29|19126.75|19006.75|19127.29|19007.29|19126.57|19006.57|9
1640891380000|2021-12-30 19:09:40|19126.94|19006.94|19125.27|19005.27|19126.94|19006.94|19125.27|19005.27|9
1640891390000|2021-12-30 19:09:50|19125.16|19005.16|19126.28|19006.28|19126.28|19006.28|19125.15|19005.15|8
1640891400000|2021-12-30 19:10:00|19126.45|19006.45|19127.27|19007.27|19127.71|19007.71|19126.45|19006.45|10
1640891410000|2021-12-30 19:10:10|19126.51|19006.51|19126.15|19006.15|19127.21|19007.21|19125.86|19005.86|10
1640891420000|2021-12-30 19:10:20|19125.77|19005.77|19124.74|19004.74|19125.93|19005.93|19124.74|19004.74|10
1640891430000|2021-12-30 19:10:30|19124.39|19004.39|19122.76|19002.76|19124.39|19004.39|19122.39|19002.39|9
1640891440000|2021-12-30 19:10:40|19122.81|19002.81|19123.47|19003.47|19123.47|19003.47|19122.33|19002.33|10
1640891450000|2021-12-30 19:10:50|19123.51|19003.51|19122.74|19002.74|19123.51|19003.51|19122.58|19002.58|8
1640891460000|2021-12-30 19:11:00|19122.61|19002.61|19121.64|19001.64|19122.78|19002.78|19121.64|19001.64|9
1640891470000|2021-12-30 19:11:10|19121.85|19001.85|19121.71|19001.71|19121.85|19001.85|19121.2|19001.2|9
1640891480000|2021-12-30 19:11:20|19121.95|19001.95|19126.82|19006.82|19126.82|19006.82|19121.79|19001.79|10
1640891490000|2021-12-30 19:11:30|19127.88|19007.88|19132.05|19012.05|19132.05|19012.05|19127.88|19007.88|10
1640891500000|2021-12-30 19:11:40|19133.34|19013.34|19132.42|19012.42|19135.75|19015.75|19132.37|19012.37|10
1640891510000|2021-12-30 19:11:50|19132.71|19012.71|19128.61|19008.61|19132.71|19012.71|19128.57|19008.57|10
1640891520000|2021-12-30 19:12:00|19128.65|19008.65|19127.97|19007.97|19128.78|19008.78|19127.84|19007.84|10
1640891530000|2021-12-30 19:12:10|19128.32|19008.32|19129.12|19009.12|19129.15|19009.15|19128.13|19008.13|9
1640891540000|2021-12-30 19:12:20|19128.23|19008.23|19128.49|19008.49|19128.71|19008.71|19127.97|19007.97|9
1640891550000|2021-12-30 19:12:30|19128.31|19008.31|19127.87|19007.87|19128.31|19008.31|19127.31|19007.31|10
1640891560000|2021-12-30 19:12:40|19127.73|19007.73|19124.26|19004.26|19128.28|19008.28|19124.26|19004.26|10
1640891570000|2021-12-30 19:12:50|19121.92|19001.92|19116.1|18996.1|19121.92|19001.92|19116.04|18996.04|10
1640891580000|2021-12-30 19:13:00|19115.97|18995.97|19113.15|18993.15|19115.97|18995.97|19113.15|18993.15|10
1640891590000|2021-12-30 19:13:10|19113.44|18993.44|19113.87|18993.87|19113.87|18993.87|19112.25|18992.25|10
1640891600000|2021-12-30 19:13:20|19113.5|18993.5|19109.74|18989.74|19113.5|18993.5|19109.48|18989.48|10
1640891610000|2021-12-30 19:13:30|19109.35|18989.35|19106.4|18986.4|19109.35|18989.35|19106.4|18986.4|10
1640891620000|2021-12-30 19:13:40|19106.94|18986.94|19106.6|18986.6|19107.92|18987.92|19106.6|18986.6|10
1640891630000|2021-12-30 19:13:50|19107.03|18987.03|19108.69|18988.69|19108.69|18988.69|19107.03|18987.03|9
1640891640000|2021-12-30 19:14:00|19108.96|18988.96|19108.9|18988.9|19109.13|18989.13|19108.62|18988.62|10
1640891650000|2021-12-30 19:14:10|19109.01|18989.01|19114.9|18994.9|19114.9|18994.9|19109.01|18989.01|10
1640891660000|2021-12-30 19:14:20|19115.03|18995.03|19116.25|18996.25|19116.79|18996.79|19115.03|18995.03|10
1640891670000|2021-12-30 19:14:30|19116.19|18996.19|19118.19|18998.19|19118.19|18998.19|19116.1|18996.1|10
1640891680000|2021-12-30 19:14:40|19119.47|18999.47|19123.57|19003.57|19123.57|19003.57|19119.47|18999.47|10
1640891690000|2021-12-30 19:14:50|19124.19|19004.19|19125.45|19005.45|19125.54|19005.54|19123.9|19003.9|10
1640891700000|2021-12-30 19:15:00|19125.42|19005.42|19125.33|19005.33|19126.14|19006.14|19124.97|19004.97|10
1640891710000|2021-12-30 19:15:10|19126.5|19006.5|19124.69|19004.69|19126.91|19006.91|19124.69|19004.69|10
1640891720000|2021-12-30 19:15:20|19125.16|19005.16|19121.49|19001.49|19125.16|19005.16|19121.49|19001.49|10
1640891730000|2021-12-30 19:15:30|19121.46|19001.46|19118.49|18998.49|19121.46|19001.46|19118.49|18998.49|10
1640891740000|2021-12-30 19:15:40|19118.23|18998.23|19120.03|19000.03|19120.03|19000.03|19118.23|18998.23|10
1640891750000|2021-12-30 19:15:50|19120.01|19000.01|19121.24|19001.24|19121.24|19001.24|19119.33|18999.33|9
1640891760000|2021-12-30 19:16:00|19122.31|19002.31|19122.39|19002.39|19123.54|19003.54|19121.69|19001.69|10
1640891770000|2021-12-30 19:16:10|19122.28|19002.28|19119.88|18999.88|19122.28|19002.28|19119.88|18999.88|10
1640891780000|2021-12-30 19:16:20|19119.67|18999.67|19120.6|19000.6|19120.7|19000.7|19119.5|18999.5|10
1640891790000|2021-12-30 19:16:30|19120.61|19000.61|19119.18|18999.18|19120.88|19000.88|19119.18|18999.18|10
1640891800000|2021-12-30 19:16:40|19118.68|18998.68|19117.69|18997.69|19119.13|18999.13|19117.69|18997.69|10
1640891810000|2021-12-30 19:16:50|19117.76|18997.76|19120.45|19000.45|19120.46|19000.46|19117.76|18997.76|10
1640891820000|2021-12-30 19:17:00|19120.5|19000.5|19123.82|19003.82|19124.51|19004.51|19120.5|19000.5|10
1640891830000|2021-12-30 19:17:10|19123.74|19003.74|19124.77|19004.77|19125.02|19005.02|19123.71|19003.71|9
1640891840000|2021-12-30 19:17:20|19124.95|19004.95|19124.03|19004.03|19125.1|19005.1|19123.79|19003.79|10
1640891850000|2021-12-30 19:17:30|19123.43|19003.43|19123.55|19003.55|19123.85|19003.85|19123.43|19003.43|10
1640891860000|2021-12-30 19:17:40|19123.63|19003.63|19124.48|19004.48|19124.62|19004.62|19123.57|19003.57|10
1640891870000|2021-12-30 19:17:50|19124.38|19004.38|19125.12|19005.12|19125.18|19005.18|19124.1|19004.1|9
1640891880000|2021-12-30 19:18:00|19125.3|19005.3|19126.18|19006.18|19126.58|19006.58|19125.3|19005.3|10
1640891890000|2021-12-30 19:18:10|19126|19006|19126.61|19006.61|19126.61|19006.61|19125.88|19005.88|9
1640891900000|2021-12-30 19:18:20|19126.64|19006.64|19127.22|19007.22|19127.54|19007.54|19126.64|19006.64|10
1640891910000|2021-12-30 19:18:30|19126.98|19006.98|19125.88|19005.88|19126.98|19006.98|19125.88|19005.88|10
1640891920000|2021-12-30 19:18:40|19125.43|19005.43|19123.63|19003.63|19125.43|19005.43|19123.63|19003.63|8
1640891930000|2021-12-30 19:18:50|19123.66|19003.66|19124.25|19004.25|19124.25|19004.25|19123.46|19003.46|9
1640891940000|2021-12-30 19:19:00|19124.19|19004.19|19123.2|19003.2|19124.5|19004.5|19123.1|19003.1|10
1640891950000|2021-12-30 19:19:10|19122.79|19002.79|19121.33|19001.33|19122.92|19002.92|19121.33|19001.33|10
1640891960000|2021-12-30 19:19:20|19121.34|19001.34|19120.59|19000.59|19121.48|19001.48|19120.53|19000.53|10
1640891970000|2021-12-30 19:19:30|19120.39|19000.39|19119.64|18999.64|19120.61|19000.61|19119.64|18999.64|9
1640891980000|2021-12-30 19:19:40|19119.79|18999.79|19125.38|19005.38|19125.41|19005.41|19119.79|18999.79|10
1640891990000|2021-12-30 19:19:50|19125.66|19005.66|19126.83|19006.83|19127.62|19007.62|19125.66|19005.66|9
1640892000000|2021-12-30 19:20:00|19127.4|19007.4|19127.97|19007.97|19128.16|19008.16|19127.22|19007.22|10
1640892010000|2021-12-30 19:20:10|19127.82|19007.82|19127.01|19007.01|19127.82|19007.82|19126.91|19006.91|10
1640892020000|2021-12-30 19:20:20|19127.03|19007.03|19127.82|19007.82|19127.82|19007.82|19127.03|19007.03|10
1640892030000|2021-12-30 19:20:30|19127.64|19007.64|19126.4|19006.4|19127.72|19007.72|19126.4|19006.4|9
1640892040000|2021-12-30 19:20:40|19126.34|19006.34|19125.57|19005.57|19126.37|19006.37|19125.57|19005.57|10
1640892050000|2021-12-30 19:20:50|19125.51|19005.51|19124.71|19004.71|19125.51|19005.51|19124.47|19004.47|10
1640892060000|2021-12-30 19:21:00|19124.85|19004.85|19123.93|19003.93|19124.85|19004.85|19123.93|19003.93|8
1640892070000|2021-12-30 19:21:10|19124.03|19004.03|19123.4|19003.4|19124.11|19004.11|19123.4|19003.4|8
1640892080000|2021-12-30 19:21:20|19123.05|19003.05|19123.2|19003.2|19123.36|19003.36|19122.53|19002.53|10
1640892090000|2021-12-30 19:21:30|19123.21|19003.21|19125.46|19005.46|19125.7|19005.7|19123.21|19003.21|10
1640892100000|2021-12-30 19:21:40|19125.5|19005.5|19125|19005|19125.93|19005.93|19125|19005|9
1640892110000|2021-12-30 19:21:50|19124.91|19004.91|19123.81|19003.81|19124.91|19004.91|19123.59|19003.59|10
1640892120000|2021-12-30 19:22:00|19124.41|19004.41|19122.86|19002.86|19124.41|19004.41|19122.86|19002.86|10
1640892130000|2021-12-30 19:22:10|19122.65|19002.65|19123.34|19003.34|19123.34|19003.34|19122.65|19002.65|9
1640892140000|2021-12-30 19:22:20|19123.3|19003.3|19121.57|19001.57|19123.3|19003.3|19121.57|19001.57|10
1640892150000|2021-12-30 19:22:30|19121.53|19001.53|19122.32|19002.32|19122.32|19002.32|19121.17|19001.17|10
1640892160000|2021-12-30 19:22:40|19122.21|19002.21|19122.52|19002.52|19122.61|19002.61|19122.15|19002.15|10
1640892170000|2021-12-30 19:22:50|19122.06|19002.06|19120.12|19000.12|19122.45|19002.45|19120.12|19000.12|10
1640892180000|2021-12-30 19:23:00|19120.06|19000.06|19115.52|18995.52|19120.11|19000.11|19115.52|18995.52|10
1640892190000|2021-12-30 19:23:10|19115.11|18995.11|19112.86|18992.86|19115.11|18995.11|19112.18|18992.18|10
1640892200000|2021-12-30 19:23:20|19112.1|18992.1|19112.71|18992.71|19112.96|18992.96|19112.01|18992.01|10
1640892210000|2021-12-30 19:23:30|19112.68|18992.68|19111.38|18991.38|19112.68|18992.68|19111.38|18991.38|8
1640892220000|2021-12-30 19:23:40|19111.29|18991.29|19111.36|18991.36|19111.39|18991.39|19111.29|18991.29|8
1640892230000|2021-12-30 19:23:50|19111.48|18991.48|19111.07|18991.07|19111.48|18991.48|19110.72|18990.72|9
1640892240000|2021-12-30 19:24:00|19111.05|18991.05|19108.2|18988.2|19111.27|18991.27|19107.98|18987.98|9
1640892250000|2021-12-30 19:24:10|19108.11|18988.11|19103.53|18983.53|19108.11|18988.11|19103.53|18983.53|9
1640892260000|2021-12-30 19:24:20|19102.93|18982.93|19098.92|18978.92|19102.93|18982.93|19098.76|18978.76|9
1640892270000|2021-12-30 19:24:30|19098.85|18978.85|19099.05|18979.05|19099.1|18979.1|19098.85|18978.85|10
1640892280000|2021-12-30 19:24:40|19099.08|18979.08|19102.57|18982.57|19102.57|18982.57|19099.08|18979.08|10
1640892290000|2021-12-30 19:24:50|19102.37|18982.37|19104.63|18984.63|19104.77|18984.77|19102.37|18982.37|10
1640892300000|2021-12-30 19:25:00|19104.46|18984.46|19106.72|18986.72|19106.88|18986.88|19104.4|18984.4|9
1640892310000|2021-12-30 19:25:10|19106.28|18986.28|19106.69|18986.69|19106.69|18986.69|19105.87|18985.87|10
1640892320000|2021-12-30 19:25:20|19106.67|18986.67|19107.53|18987.53|19107.72|18987.72|19106.65|18986.65|9
1640892330000|2021-12-30 19:25:30|19107.33|18987.33|19107.1|18987.1|19107.33|18987.33|19107.05|18987.05|9
1640892340000|2021-12-30 19:25:40|19106.98|18986.98|19107.28|18987.28|19107.43|18987.43|19106.89|18986.89|10
1640892350000|2021-12-30 19:25:50|19107.24|18987.24|19109.15|18989.15|19109.15|18989.15|19106.68|18986.68|8
1640892360000|2021-12-30 19:26:00|19109.67|18989.67|19111.7|18991.7|19112.24|18992.24|19109.67|18989.67|9
1640892370000|2021-12-30 19:26:10|19111.58|18991.58|19111.93|18991.93|19112.08|18992.08|19111.46|18991.46|10
1640892380000|2021-12-30 19:26:20|19111.87|18991.87|19111.16|18991.16|19111.87|18991.87|19111.12|18991.12|10
1640892390000|2021-12-30 19:26:30|19111.1|18991.1|19111.18|18991.18|19111.32|18991.32|19110.99|18990.99|10
1640892400000|2021-12-30 19:26:40|19111.14|18991.14|19111.47|18991.47|19111.48|18991.48|19111.08|18991.08|9
1640892410000|2021-12-30 19:26:50|19111.24|18991.24|19111.62|18991.62|19111.62|18991.62|19111.23|18991.23|9
1640892420000|2021-12-30 19:27:00|19110.95|18990.95|19110.36|18990.36|19110.95|18990.95|19109.97|18989.97|10
1640892430000|2021-12-30 19:27:10|19110.5|18990.5|19109.93|18989.93|19110.5|18990.5|19109.89|18989.89|10
1640892440000|2021-12-30 19:27:20|19109.71|18989.71|19110.69|18990.69|19110.8|18990.8|19109.13|18989.13|9
1640892450000|2021-12-30 19:27:30|19110.65|18990.65|19108.84|18988.84|19110.65|18990.65|19108.84|18988.84|10
1640892460000|2021-12-30 19:27:40|19108.2|18988.2|19113.68|18993.68|19113.68|18993.68|19107.9|18987.9|9
1640892470000|2021-12-30 19:27:50|19114.28|18994.28|19119.94|18999.94|19119.94|18999.94|19114.28|18994.28|10
1640892480000|2021-12-30 19:28:00|19120.07|19000.07|19126.1|19006.1|19126.1|19006.1|19120.07|19000.07|10
1640892490000|2021-12-30 19:28:10|19125.77|19005.77|19125.78|19005.78|19125.96|19005.96|19125.25|19005.25|8
1640892500000|2021-12-30 19:28:20|19125.66|19005.66|19124.64|19004.64|19126.1|19006.1|19124.64|19004.64|9
1640892510000|2021-12-30 19:28:30|19124.5|19004.5|19124.82|19004.82|19124.82|19004.82|19124.01|19004.01|9
1640892520000|2021-12-30 19:28:40|19125.31|19005.31|19124.69|19004.69|19126.37|19006.37|19124.63|19004.63|10
1640892530000|2021-12-30 19:28:50|19124.22|19004.22|19122.74|19002.74|19124.5|19004.5|19122.74|19002.74|10
1640892540000|2021-12-30 19:29:00|19123.06|19003.06|19120.86|19000.86|19123.06|19003.06|19120.86|19000.86|10
1640892550000|2021-12-30 19:29:10|19121.04|19001.04|19119.67|18999.67|19121.04|19001.04|19119.67|18999.67|9
1640892560000|2021-12-30 19:29:20|19119.35|18999.35|19119.1|18999.1|19119.48|18999.48|19119.1|18999.1|8
1640892570000|2021-12-30 19:29:30|19118.5|18998.5|19118.43|18998.43|19118.6|18998.6|19118.26|18998.26|8
1640892580000|2021-12-30 19:29:40|19118.77|18998.77|19119.32|18999.32|19119.32|18999.32|19118.65|18998.65|7
1640892590000|2021-12-30 19:29:50|19119.52|18999.52|19123.26|19003.26|19123.26|19003.26|19119.52|18999.52|10
1640892600000|2021-12-30 19:30:00|19123.56|19003.56|19123.78|19003.78|19124.34|19004.34|19123.56|19003.56|9
1640892610000|2021-12-30 19:30:10|19123.8|19003.8|19123.69|19003.69|19124.1|19004.1|19123.62|19003.62|8
1640892620000|2021-12-30 19:30:20|19123.82|19003.82|19123.28|19003.28|19123.82|19003.82|19123.19|19003.19|10
1640892630000|2021-12-30 19:30:30|19123.04|19003.04|19122.8|19002.8|19123.04|19003.04|19122.42|19002.42|10
1640892640000|2021-12-30 19:30:40|19122.87|19002.87|19122.58|19002.58|19123.09|19003.09|19122.58|19002.58|7
1640892650000|2021-12-30 19:30:50|19122.53|19002.53|19126.48|19006.48|19126.48|19006.48|19122.53|19002.53|10
1640892660000|2021-12-30 19:31:00|19126.7|19006.7|19128.77|19008.77|19129.24|19009.24|19126.7|19006.7|10
1640892670000|2021-12-30 19:31:10|19129.3|19009.3|19128.6|19008.6|19129.3|19009.3|19128.4|19008.4|9
1640892680000|2021-12-30 19:31:20|19127.38|19007.38|19129.33|19009.33|19129.33|19009.33|19127.38|19007.38|8
1640892690000|2021-12-30 19:31:30|19129.22|19009.22|19129.67|19009.67|19129.75|19009.75|19129.22|19009.22|10
1640892700000|2021-12-30 19:31:40|19130.04|19010.04|19131.51|19011.51|19131.51|19011.51|19129.48|19009.48|10
1640892710000|2021-12-30 19:31:50|19131.96|19011.96|19133.79|19013.79|19133.95|19013.95|19131.96|19011.96|10
1640892720000|2021-12-30 19:32:00|19133.25|19013.25|19134.73|19014.73|19136.18|19016.18|19133.25|19013.25|10
1640892730000|2021-12-30 19:32:10|19135.06|19015.06|19133.42|19013.42|19135.06|19015.06|19133.02|19013.02|9
1640892740000|2021-12-30 19:32:20|19133.78|19013.78|19134.12|19014.12|19134.12|19014.12|19133.78|19013.78|9
1640892750000|2021-12-30 19:32:30|19134.14|19014.14|19134.99|19014.99|19134.99|19014.99|19133.7|19013.7|9
1640892760000|2021-12-30 19:32:40|19135.12|19015.12|19135.86|19015.86|19135.86|19015.86|19134.67|19014.67|10
1640892770000|2021-12-30 19:32:50|19135.91|19015.91|19135.82|19015.82|19135.96|19015.96|19135.78|19015.78|10
1640892780000|2021-12-30 19:33:00|19135.6|19015.6|19134.84|19014.84|19135.61|19015.61|19134.62|19014.62|10
1640892790000|2021-12-30 19:33:10|19134.73|19014.73|19133.95|19013.95|19134.73|19014.73|19133.85|19013.85|10
1640892800000|2021-12-30 19:33:20|19133.38|19013.38|19133.68|19013.68|19133.96|19013.96|19133.26|19013.26|10
1640892810000|2021-12-30 19:33:30|19133.82|19013.82|19135.2|19015.2|19135.46|19015.46|19133.5|19013.5|10
1640892820000|2021-12-30 19:33:40|19135.14|19015.14|19136.61|19016.61|19136.61|19016.61|19135.14|19015.14|10
1640892830000|2021-12-30 19:33:50|19136.65|19016.65|19136.37|19016.37|19136.65|19016.65|19136.21|19016.21|8
1640892840000|2021-12-30 19:34:00|19136.36|19016.36|19135.81|19015.81|19136.36|19016.36|19135.47|19015.47|10
1640892850000|2021-12-30 19:34:10|19135.86|19015.86|19137.09|19017.09|19137.12|19017.12|19135.82|19015.82|7
1640892860000|2021-12-30 19:34:20|19137.67|19017.67|19137.58|19017.58|19138.03|19018.03|19137.33|19017.33|8
1640892870000|2021-12-30 19:34:30|19137.49|19017.49|19137.32|19017.32|19137.49|19017.49|19136.32|19016.32|10
1640892880000|2021-12-30 19:34:40|19138.02|19018.02|19138.97|19018.97|19138.97|19018.97|19138.02|19018.02|10
1640892890000|2021-12-30 19:34:50|19139.4|19019.4|19139.27|19019.27|19139.74|19019.74|19139.27|19019.27|9
1640892900000|2021-12-30 19:35:00|19139.43|19019.43|19140.43|19020.43|19140.86|19020.86|19139.32|19019.32|10
1640892910000|2021-12-30 19:35:10|19140.99|19020.99|19138.69|19018.69|19141|19021|19138.69|19018.69|10
1640892920000|2021-12-30 19:35:20|19138.25|19018.25|19137.57|19017.57|19138.25|19018.25|19137.11|19017.11|9
1640892930000|2021-12-30 19:35:30|19137.6|19017.6|19138.23|19018.23|19138.23|19018.23|19137.43|19017.43|7
1640892940000|2021-12-30 19:35:40|19138.14|19018.14|19137.7|19017.7|19138.14|19018.14|19137.05|19017.05|8
1640892950000|2021-12-30 19:35:50|19137.71|19017.71|19136.79|19016.79|19137.71|19017.71|19136.75|19016.75|9
1640892960000|2021-12-30 19:36:00|19136.87|19016.87|19136.91|19016.91|19137.81|19017.81|19136.87|19016.87|9
1640892970000|2021-12-30 19:36:10|19136.97|19016.97|19137.38|19017.38|19137.48|19017.48|19136.97|19016.97|8
1640892980000|2021-12-30 19:36:20|19137.36|19017.36|19137.47|19017.47|19137.68|19017.68|19137.12|19017.12|8
1640892990000|2021-12-30 19:36:30|19137.86|19017.86|19140.12|19020.12|19140.12|19020.12|19137.59|19017.59|9
1640893000000|2021-12-30 19:36:40|19140.34|19020.34|19140.68|19020.68|19140.79|19020.79|19140.34|19020.34|9
1640893010000|2021-12-30 19:36:50|19140.73|19020.73|19138.08|19018.08|19140.74|19020.74|19138.07|19018.07|10
1640893020000|2021-12-30 19:37:00|19138.42|19018.42|19139.72|19019.72|19139.72|19019.72|19137.85|19017.85|10
1640893030000|2021-12-30 19:37:10|19140.46|19020.46|19142.6|19022.6|19142.74|19022.74|19140.38|19020.38|9
1640893040000|2021-12-30 19:37:20|19142.73|19022.73|19143.46|19023.46|19143.77|19023.77|19142.73|19022.73|10
1640893050000|2021-12-30 19:37:30|19143.61|19023.61|19143.55|19023.55|19143.94|19023.94|19143.55|19023.55|8
1640893060000|2021-12-30 19:37:40|19143|19023|19141.71|19021.71|19143.05|19023.05|19141.71|19021.71|9
1640893070000|2021-12-30 19:37:50|19141.72|19021.72|19140.27|19020.27|19141.72|19021.72|19140.27|19020.27|8
1640893080000|2021-12-30 19:38:00|19140.25|19020.25|19141.35|19021.35|19141.35|19021.35|19140.25|19020.25|10
1640893090000|2021-12-30 19:38:10|19141.4|19021.4|19140.27|19020.27|19141.4|19021.4|19139.96|19019.96|10
1640893100000|2021-12-30 19:38:20|19140.26|19020.26|19140.54|19020.54|19140.54|19020.54|19139.81|19019.81|9
1640893110000|2021-12-30 19:38:30|19140.75|19020.75|19141.91|19021.91|19141.91|19021.91|19140.75|19020.75|10
1640893120000|2021-12-30 19:38:40|19141.83|19021.83|19143.92|19023.92|19143.97|19023.97|19141.83|19021.83|9
1640893130000|2021-12-30 19:38:50|19144.14|19024.14|19145.11|19025.11|19145.28|19025.28|19144.1|19024.1|10
1640893140000|2021-12-30 19:39:00|19145.4|19025.4|19146.25|19026.25|19146.38|19026.38|19145.4|19025.4|10
1640893150000|2021-12-30 19:39:10|19146.13|19026.13|19145.42|19025.42|19146.63|19026.63|19145.32|19025.32|10
1640893160000|2021-12-30 19:39:20|19145.47|19025.47|19144.91|19024.91|19145.47|19025.47|19144.91|19024.91|8
1640893170000|2021-12-30 19:39:30|19145.56|19025.56|19147.83|19027.83|19147.83|19027.83|19144.94|19024.94|10
1640893180000|2021-12-30 19:39:40|19147.81|19027.81|19149.59|19029.59|19149.59|19029.59|19147.81|19027.81|10
1640893190000|2021-12-30 19:39:50|19149.72|19029.72|19150.76|19030.76|19150.76|19030.76|19149.36|19029.36|10
1640893200000|2021-12-30 19:40:00|19150.87|19030.87|19153.78|19033.78|19154.16|19034.16|19150.87|19030.87|10
1640893210000|2021-12-30 19:40:10|19154.76|19034.76|19160.2|19040.2|19161.26|19041.26|19154.76|19034.76|10
1640893220000|2021-12-30 19:40:20|19160.86|19040.86|19160.08|19040.08|19160.92|19040.92|19160.08|19040.08|9
1640893230000|2021-12-30 19:40:30|19160.18|19040.18|19161.09|19041.09|19161.09|19041.09|19160.17|19040.17|9
1640893240000|2021-12-30 19:40:40|19161.11|19041.11|19162.11|19042.11|19162.11|19042.11|19161.11|19041.11|8
1640893250000|2021-12-30 19:40:50|19162.05|19042.05|19165.93|19045.93|19165.93|19045.93|19162.05|19042.05|10
1640893260000|2021-12-30 19:41:00|19166.76|19046.76|19170.43|19050.43|19170.43|19050.43|19166.64|19046.64|9
1640893270000|2021-12-30 19:41:10|19170.82|19050.82|19172.91|19052.91|19172.91|19052.91|19170.82|19050.82|10
1640893280000|2021-12-30 19:41:20|19173.02|19053.02|19172.47|19052.47|19173.02|19053.02|19171.74|19051.74|9
1640893290000|2021-12-30 19:41:30|19172.41|19052.41|19170.6|19050.6|19172.41|19052.41|19170.6|19050.6|10
1640893300000|2021-12-30 19:41:40|19170.46|19050.46|19170.37|19050.37|19171.33|19051.33|19169.89|19049.89|10
1640893310000|2021-12-30 19:41:50|19170.24|19050.24|19170.58|19050.58|19171.16|19051.16|19169.67|19049.67|9
1640893320000|2021-12-30 19:42:00|19171.16|19051.16|19168.17|19048.17|19171.16|19051.16|19168.17|19048.17|9
1640893330000|2021-12-30 19:42:10|19168.34|19048.34|19164.91|19044.91|19168.34|19048.34|19164.91|19044.91|10
1640893340000|2021-12-30 19:42:20|19164.73|19044.73|19162.34|19042.34|19164.73|19044.73|19162.34|19042.34|10
1640893350000|2021-12-30 19:42:30|19162.07|19042.07|19161.27|19041.27|19162.11|19042.11|19161.19|19041.19|9
1640893360000|2021-12-30 19:42:40|19161.24|19041.24|19159.88|19039.88|19161.24|19041.24|19159.68|19039.68|8
1640893370000|2021-12-30 19:42:50|19159.72|19039.72|19159.86|19039.86|19159.86|19039.86|19159.15|19039.15|9
1640893380000|2021-12-30 19:43:00|19160.49|19040.49|19159.95|19039.95|19160.49|19040.49|19159.46|19039.46|10
1640893390000|2021-12-30 19:43:10|19159.9|19039.9|19160.55|19040.55|19160.55|19040.55|19159.75|19039.75|8
1640893400000|2021-12-30 19:43:20|19160.28|19040.28|19158.94|19038.94|19160.28|19040.28|19158.89|19038.89|10
1640893410000|2021-12-30 19:43:30|19158.79|19038.79|19158|19038|19158.87|19038.87|19158|19038|8
1640893420000|2021-12-30 19:43:40|19157.87|19037.87|19156.2|19036.2|19158.14|19038.14|19156.2|19036.2|10
1640893430000|2021-12-30 19:43:50|19156.07|19036.07|19153.81|19033.81|19156.23|19036.23|19153.81|19033.81|8
1640893440000|2021-12-30 19:44:00|19153.91|19033.91|19151.87|19031.87|19153.91|19033.91|19151.86|19031.86|10
1640893450000|2021-12-30 19:44:10|19151.76|19031.76|19151.24|19031.24|19152.41|19032.41|19151.24|19031.24|10
1640893460000|2021-12-30 19:44:20|19150.46|19030.46|19152.62|19032.62|19152.87|19032.87|19149.92|19029.92|10
1640893470000|2021-12-30 19:44:30|19153.26|19033.26|19153.92|19033.92|19154.26|19034.26|19152.97|19032.97|10
1640893480000|2021-12-30 19:44:40|19154.18|19034.18|19153.09|19033.09|19154.18|19034.18|19153.01|19033.01|10
1640893490000|2021-12-30 19:44:50|19152.72|19032.72|19153.06|19033.06|19153.38|19033.38|19152.72|19032.72|10
1640893500000|2021-12-30 19:45:00|19152.79|19032.79|19152.99|19032.99|19152.99|19032.99|19151.81|19031.81|10
1640893510000|2021-12-30 19:45:10|19153.44|19033.44|19153.26|19033.26|19153.74|19033.74|19153.26|19033.26|10
1640893520000|2021-12-30 19:45:20|19153.13|19033.13|19152.25|19032.25|19153.13|19033.13|19152.25|19032.25|9
1640893530000|2021-12-30 19:45:30|19151.96|19031.96|19150.24|19030.24|19152.46|19032.46|19150.09|19030.09|10
1640893540000|2021-12-30 19:45:40|19150.51|19030.51|19150.76|19030.76|19150.93|19030.93|19150.45|19030.45|10
1640893550000|2021-12-30 19:45:50|19150.45|19030.45|19149.8|19029.8|19150.45|19030.45|19149.5|19029.5|9
1640893560000|2021-12-30 19:46:00|19149.23|19029.23|19148.24|19028.24|19149.59|19029.59|19148.24|19028.24|8
1640893570000|2021-12-30 19:46:10|19148.26|19028.26|19149.06|19029.06|19149.06|19029.06|19148.26|19028.26|10
1640893580000|2021-12-30 19:46:20|19148.72|19028.72|19147.96|19027.96|19149.13|19029.13|19147.96|19027.96|10
1640893590000|2021-12-30 19:46:30|19148.56|19028.56|19149.96|19029.96|19149.96|19029.96|19148.56|19028.56|10
1640893600000|2021-12-30 19:46:40|19149.95|19029.95|19147.47|19027.47|19149.95|19029.95|19147.47|19027.47|9
1640893610000|2021-12-30 19:46:50|19147.09|19027.09|19146.28|19026.28|19147.09|19027.09|19146.04|19026.04|7
1640893620000|2021-12-30 19:47:00|19146.3|19026.3|19146.53|19026.53|19146.53|19026.53|19145.5|19025.5|10
1640893630000|2021-12-30 19:47:10|19146.4|19026.4|19146.26|19026.26|19146.47|19026.47|19145.99|19025.99|10
1640893640000|2021-12-30 19:47:20|19146.1|19026.1|19143.86|19023.86|19146.12|19026.12|19143.86|19023.86|9
1640893650000|2021-12-30 19:47:30|19143.07|19023.07|19142.23|19022.23|19143.07|19023.07|19142.23|19022.23|9
1640893660000|2021-12-30 19:47:40|19142.67|19022.67|19145.43|19025.43|19145.43|19025.43|19142.67|19022.67|10
1640893670000|2021-12-30 19:47:50|19145.78|19025.78|19146.58|19026.58|19147.09|19027.09|19145.78|19025.78|10
1640893680000|2021-12-30 19:48:00|19146.73|19026.73|19146.89|19026.89|19147.52|19027.52|19146.73|19026.73|8
1640893690000|2021-12-30 19:48:10|19146.93|19026.93|19146.78|19026.78|19147.06|19027.06|19146.49|19026.49|10
1640893700000|2021-12-30 19:48:20|19146.92|19026.92|19151.23|19031.23|19151.23|19031.23|19146.72|19026.72|10
1640893710000|2021-12-30 19:48:30|19151.64|19031.64|19152.82|19032.82|19152.82|19032.82|19151.64|19031.64|10
1640893720000|2021-12-30 19:48:40|19153.06|19033.06|19153.43|19033.43|19153.51|19033.51|19153.06|19033.06|9
1640893730000|2021-12-30 19:48:50|19153.49|19033.49|19154.15|19034.15|19154.15|19034.15|19153.47|19033.47|9
1640893740000|2021-12-30 19:49:00|19154.03|19034.03|19155.5|19035.5|19155.5|19035.5|19154.01|19034.01|9
1640893750000|2021-12-30 19:49:10|19155.49|19035.49|19155.67|19035.67|19156.05|19036.05|19155.19|19035.19|10
1640893760000|2021-12-30 19:49:20|19155.63|19035.63|19154.13|19034.13|19155.63|19035.63|19153.92|19033.92|9
1640893770000|2021-12-30 19:49:30|19154.08|19034.08|19153.99|19033.99|19154.51|19034.51|19153.93|19033.93|10
1640893780000|2021-12-30 19:49:40|19153.9|19033.9|19152.57|19032.57|19153.9|19033.9|19152.52|19032.52|10
1640893790000|2021-12-30 19:49:50|19152.61|19032.61|19151.96|19031.96|19152.61|19032.61|19151.41|19031.41|9
1640893800000|2021-12-30 19:50:00|19152.07|19032.07|19151.94|19031.94|19152.15|19032.15|19151.77|19031.77|8
1640893810000|2021-12-30 19:50:10|19152.16|19032.16|19151.3|19031.3|19152.44|19032.44|19151.3|19031.3|9
1640893820000|2021-12-30 19:50:20|19151.28|19031.28|19149.87|19029.87|19151.43|19031.43|19149.87|19029.87|9
1640893830000|2021-12-30 19:50:30|19150.46|19030.46|19153.36|19033.36|19153.36|19033.36|19150.46|19030.46|9
1640893840000|2021-12-30 19:50:40|19153.56|19033.56|19154.12|19034.12|19154.14|19034.14|19153.56|19033.56|10
1640893850000|2021-12-30 19:50:50|19154.07|19034.07|19155.23|19035.23|19155.68|19035.68|19154.07|19034.07|10
1640893860000|2021-12-30 19:51:00|19155.14|19035.14|19155.67|19035.67|19156.56|19036.56|19155.14|19035.14|10
1640893870000|2021-12-30 19:51:10|19155.9|19035.9|19153.7|19033.7|19155.9|19035.9|19153.33|19033.33|9
1640893880000|2021-12-30 19:51:20|19152.59|19032.59|19153.08|19033.08|19153.08|19033.08|19152.4|19032.4|10
1640893890000|2021-12-30 19:51:30|19152.93|19032.93|19153.17|19033.17|19153.37|19033.37|19152.93|19032.93|10
1640893900000|2021-12-30 19:51:40|19153.29|19033.29|19152.64|19032.64|19153.29|19033.29|19152.64|19032.64|10
1640893910000|2021-12-30 19:51:50|19151.05|19031.05|19151.1|19031.1|19151.12|19031.12|19150.78|19030.78|9
1640893920000|2021-12-30 19:52:00|19151.09|19031.09|19149.05|19029.05|19151.09|19031.09|19149.05|19029.05|10
1640893930000|2021-12-30 19:52:10|19148.4|19028.4|19145.1|19025.1|19148.4|19028.4|19145.1|19025.1|10
1640893940000|2021-12-30 19:52:20|19144.81|19024.81|19141.14|19021.14|19144.81|19024.81|19141.14|19021.14|10
1640893950000|2021-12-30 19:52:30|19140.81|19020.81|19139.64|19019.64|19140.81|19020.81|19139.27|19019.27|10
1640893960000|2021-12-30 19:52:40|19139.56|19019.56|19137.14|19017.14|19139.56|19019.56|19137.14|19017.14|8
1640893970000|2021-12-30 19:52:50|19136.35|19016.35|19134.82|19014.82|19136.47|19016.47|19134.31|19014.31|10
1640893980000|2021-12-30 19:53:00|19134.44|19014.44|19132.01|19012.01|19135.5|19015.5|19132.01|19012.01|7
1640893990000|2021-12-30 19:53:10|19130.2|19010.2|19120.55|19000.55|19130.2|19010.2|19120.45|19000.45|10
1640894000000|2021-12-30 19:53:20|19119.67|18999.67|19118.25|18998.25|19119.84|18999.84|19118.25|18998.25|10
1640894010000|2021-12-30 19:53:30|19117.92|18997.92|19120.14|19000.14|19120.14|19000.14|19117.88|18997.88|10
1640894020000|2021-12-30 19:53:40|19120.61|19000.61|19120.86|19000.86|19121.06|19001.06|19120.09|19000.09|10
1640894030000|2021-12-30 19:53:50|19120.94|19000.94|19119.87|18999.87|19120.94|19000.94|19119.72|18999.72|10
1640894040000|2021-12-30 19:54:00|19120.13|19000.13|19118.77|18998.77|19120.55|19000.55|19118.77|18998.77|10
1640894050000|2021-12-30 19:54:10|19118.42|18998.42|19115.68|18995.68|19118.42|18998.42|19115.61|18995.61|9
1640894060000|2021-12-30 19:54:20|19115.26|18995.26|19111.2|18991.2|19115.26|18995.26|19111.2|18991.2|9
1640894070000|2021-12-30 19:54:30|19111.4|18991.4|19110.19|18990.19|19111.92|18991.92|19110.19|18990.19|10
1640894080000|2021-12-30 19:54:40|19110.12|18990.12|19105.24|18985.24|19110.67|18990.67|19105.24|18985.24|9
1640894090000|2021-12-30 19:54:50|19104.69|18984.69|19095.57|18975.57|19104.69|18984.69|19095.57|18975.57|10
1640894100000|2021-12-30 19:55:00|19094.87|18974.87|19089.01|18969.01|19094.87|18974.87|19089.01|18969.01|10
1640894110000|2021-12-30 19:55:10|19088.21|18968.21|19089.24|18969.24|19089.73|18969.73|19088.21|18968.21|10
1640894120000|2021-12-30 19:55:20|19089.4|18969.4|19085.68|18965.68|19089.4|18969.4|19085.68|18965.68|10
1640894130000|2021-12-30 19:55:30|19085.88|18965.88|19081.93|18961.93|19086.84|18966.84|19081.79|18961.79|10
1640894140000|2021-12-30 19:55:40|19080.82|18960.82|19079.16|18959.16|19081.41|18961.41|19079.16|18959.16|10
1640894150000|2021-12-30 19:55:50|19079.07|18959.07|19077.13|18957.13|19079.22|18959.22|19077.13|18957.13|10
1640894160000|2021-12-30 19:56:00|19077.36|18957.36|19072.84|18952.84|19077.36|18957.36|19072.84|18952.84|10
1640894170000|2021-12-30 19:56:10|19072.21|18952.21|19066.04|18946.04|19072.21|18952.21|19066.04|18946.04|10
1640894180000|2021-12-30 19:56:20|19065.7|18945.7|19065.04|18945.04|19065.88|18945.88|19065.04|18945.04|9
1640894190000|2021-12-30 19:56:30|19065.15|18945.15|19062.67|18942.67|19065.31|18945.31|19062.67|18942.67|10
1640894200000|2021-12-30 19:56:40|19062.63|18942.63|19060.13|18940.13|19062.77|18942.77|19060.13|18940.13|10
1640894210000|2021-12-30 19:56:50|19060.14|18940.14|19059.89|18939.89|19060.14|18940.14|19059.73|18939.73|10
1640894220000|2021-12-30 19:57:00|19060.75|18940.75|19059.98|18939.98|19061.46|18941.46|19059.98|18939.98|10
1640894230000|2021-12-30 19:57:10|19060.12|18940.12|19065.89|18945.89|19065.89|18945.89|19060.12|18940.12|10
1640894240000|2021-12-30 19:57:20|19065.99|18945.99|19067.01|18947.01|19067.04|18947.04|19065.41|18945.41|9
1640894250000|2021-12-30 19:57:30|19067.52|18947.52|19067.74|18947.74|19068.24|18948.24|19067.39|18947.39|10
1640894260000|2021-12-30 19:57:40|19067.39|18947.39|19068.88|18948.88|19069.42|18949.42|19067.39|18947.39|10
1640894270000|2021-12-30 19:57:50|19068.55|18948.55|19068.62|18948.62|19068.91|18948.91|19068.15|18948.15|9
1640894280000|2021-12-30 19:58:00|19068.55|18948.55|19068.23|18948.23|19069.06|18949.06|19068.23|18948.23|9
1640894290000|2021-12-30 19:58:10|19067.9|18947.9|19064.97|18944.97|19067.9|18947.9|19064.8|18944.8|9
1640894300000|2021-12-30 19:58:20|19064.91|18944.91|19068.78|18948.78|19068.78|18948.78|19064.91|18944.91|10
1640894310000|2021-12-30 19:58:30|19068.51|18948.51|19071.31|18951.31|19071.92|18951.92|19068.51|18948.51|10
1640894320000|2021-12-30 19:58:40|19071.43|18951.43|19069.71|18949.71|19071.43|18951.43|19069.71|18949.71|10
1640894330000|2021-12-30 19:58:50|19070.03|18950.03|19067.57|18947.57|19070.14|18950.14|19067.57|18947.57|10
1640894340000|2021-12-30 19:59:00|19066.96|18946.96|19065.14|18945.14|19066.96|18946.96|19065.02|18945.02|10
1640894350000|2021-12-30 19:59:10|19065.49|18945.49|19067.74|18947.74|19067.74|18947.74|19065.04|18945.04|9
1640894360000|2021-12-30 19:59:20|19068.36|18948.36|19067.33|18947.33|19068.36|18948.36|19067.22|18947.22|10
1640894370000|2021-12-30 19:59:30|19067.66|18947.66|19069.56|18949.56|19069.56|18949.56|19067.29|18947.29|10
1640894380000|2021-12-30 19:59:40|19068.91|18948.91|19070.22|18950.22|19071.05|18951.05|19068.91|18948.91|10
1640894390000|2021-12-30 19:59:50|19070.34|18950.34|19069.85|18949.85|19070.34|18950.34|19069.33|18949.33|9
1640894400000|2021-12-30 20:00:00|19070.03|18950.03|19070.32|18950.32|19070.74|18950.74|19069.85|18949.85|10
1640894410000|2021-12-30 20:00:10|19069.3|18949.3|19064.7|18944.7|19069.3|18949.3|19064.7|18944.7|10
1640894420000|2021-12-30 20:00:20|19064.43|18944.43|19056.65|18936.65|19064.43|18944.43|19056.65|18936.65|10
1640894430000|2021-12-30 20:00:30|19056.99|18936.99|19053.78|18933.78|19056.99|18936.99|19053.36|18933.36|9
1640894440000|2021-12-30 20:00:40|19053.81|18933.81|19055.23|18935.23|19055.23|18935.23|19053.62|18933.62|10
1640894450000|2021-12-30 20:00:50|19055.87|18935.87|19058.83|18938.83|19058.83|18938.83|19055.87|18935.87|10
1640894460000|2021-12-30 20:01:00|19058.9|18938.9|19060.67|18940.67|19061.2|18941.2|19058.75|18938.75|9
1640894470000|2021-12-30 20:01:10|19060.48|18940.48|19060.63|18940.63|19060.63|18940.63|19059.59|18939.59|10
1640894480000|2021-12-30 20:01:20|19060.58|18940.58|19067.45|18947.45|19067.45|18947.45|19060.58|18940.58|10
1640894490000|2021-12-30 20:01:30|19068.29|18948.29|19071.23|18951.23|19071.29|18951.29|19068.29|18948.29|10
1640894500000|2021-12-30 20:01:40|19073.03|18953.03|19074.6|18954.6|19074.6|18954.6|19072.79|18952.79|10
1640894510000|2021-12-30 20:01:50|19074.43|18954.43|19075.27|18955.27|19075.5|18955.5|19074.43|18954.43|10
1640894520000|2021-12-30 20:02:00|19075.46|18955.46|19077.75|18957.75|19078.06|18958.06|19075.46|18955.46|10
1640894530000|2021-12-30 20:02:10|19077.92|18957.92|19080.6|18960.6|19080.73|18960.73|19077.92|18957.92|10
1640894540000|2021-12-30 20:02:20|19080.5|18960.5|19079.58|18959.58|19080.64|18960.64|19079.58|18959.58|10
1640894550000|2021-12-30 20:02:30|19079.48|18959.48|19075.39|18955.39|19079.48|18959.48|19075.39|18955.39|10
1640894560000|2021-12-30 20:02:40|19074.97|18954.97|19069.85|18949.85|19074.97|18954.97|19069.85|18949.85|10
1640894570000|2021-12-30 20:02:50|19068.35|18948.35|19064.7|18944.7|19068.35|18948.35|19064.59|18944.59|10
1640894580000|2021-12-30 20:03:00|19064.83|18944.83|19060.97|18940.97|19064.83|18944.83|19060.97|18940.97|10
1640894590000|2021-12-30 20:03:10|19060.77|18940.77|19056.88|18936.88|19061.34|18941.34|19056.88|18936.88|10
1640894600000|2021-12-30 20:03:20|19056.5|18936.5|19053.02|18933.02|19056.5|18936.5|19052.68|18932.68|10
1640894610000|2021-12-30 20:03:30|19052.51|18932.51|19050.14|18930.14|19052.51|18932.51|19049.79|18929.79|10
1640894620000|2021-12-30 20:03:40|19049.85|18929.85|19049.43|18929.43|19049.98|18929.98|19048.98|18928.98|9
1640894630000|2021-12-30 20:03:50|19049.81|18929.81|19051.52|18931.52|19051.65|18931.65|19049.81|18929.81|10
1640894640000|2021-12-30 20:04:00|19051.46|18931.46|19052.15|18932.15|19052.15|18932.15|19051.46|18931.46|10
1640894650000|2021-12-30 20:04:10|19052.2|18932.2|19053.76|18933.76|19054|18934|19052.2|18932.2|9
1640894660000|2021-12-30 20:04:20|19053.65|18933.65|19051.67|18931.67|19053.92|18933.92|19051.67|18931.67|10
1640894670000|2021-12-30 20:04:30|19051.98|18931.98|19046.13|18926.13|19051.98|18931.98|19046.13|18926.13|9
1640894680000|2021-12-30 20:04:40|19046.19|18926.19|19041.7|18921.7|19046.31|18926.31|19041.7|18921.7|10
1640894690000|2021-12-30 20:04:50|19041.77|18921.77|19039.9|18919.9|19041.97|18921.97|19039.9|18919.9|10
1640894700000|2021-12-30 20:05:00|19039.92|18919.92|19037.33|18917.33|19039.92|18919.92|19037.33|18917.33|10
1640894710000|2021-12-30 20:05:10|19036.77|18916.77|19038.48|18918.48|19038.48|18918.48|19036.75|18916.75|9
1640894720000|2021-12-30 20:05:20|19038.58|18918.58|19040.76|18920.76|19040.76|18920.76|19038.58|18918.58|10
1640894730000|2021-12-30 20:05:30|19040.59|18920.59|19042.18|18922.18|19042.18|18922.18|19039.54|18919.54|8
1640894740000|2021-12-30 20:05:40|19042.1|18922.1|19044.66|18924.66|19044.83|18924.83|19042.1|18922.1|9
1640894750000|2021-12-30 20:05:50|19044.96|18924.96|19048.76|18928.76|19048.76|18928.76|19044.96|18924.96|10
1640894760000|2021-12-30 20:06:00|19048.14|18928.14|19050.2|18930.2|19050.4|18930.4|19048.14|18928.14|9
1640894770000|2021-12-30 20:06:10|19050.92|18930.92|19052.07|18932.07|19052.32|18932.32|19050.92|18930.92|10
1640894780000|2021-12-30 20:06:20|19052.41|18932.41|19051.32|18931.32|19052.55|18932.55|19051.32|18931.32|10
1640894790000|2021-12-30 20:06:30|19050.67|18930.67|19053.33|18933.33|19053.33|18933.33|19049.7|18929.7|10
1640894800000|2021-12-30 20:06:40|19053.05|18933.05|19052.37|18932.37|19053.05|18933.05|19052.33|18932.33|10
1640894810000|2021-12-30 20:06:50|19052.43|18932.43|19049.7|18929.7|19052.43|18932.43|19049.7|18929.7|9
1640894820000|2021-12-30 20:07:00|19049.65|18929.65|19045.73|18925.73|19049.65|18929.65|19045.54|18925.54|10
1640894830000|2021-12-30 20:07:10|19045.44|18925.44|19045|18925|19045.88|18925.88|19044.99|18924.99|10
1640894840000|2021-12-30 20:07:20|19044.79|18924.79|19047.02|18927.02|19047.02|18927.02|19044.55|18924.55|10
1640894850000|2021-12-30 20:07:30|19047.08|18927.08|19048.87|18928.87|19048.87|18928.87|19047.05|18927.05|10
1640894860000|2021-12-30 20:07:40|19048.75|18928.75|19050.74|18930.74|19050.74|18930.74|19048.75|18928.75|10
1640894870000|2021-12-30 20:07:50|19050.61|18930.61|19050.4|18930.4|19050.88|18930.88|19050.37|18930.37|9
1640894880000|2021-12-30 20:08:00|19050.12|18930.12|19049.11|18929.11|19050.26|18930.26|19049.05|18929.05|10
1640894890000|2021-12-30 20:08:10|19049.01|18929.01|19049.3|18929.3|19049.41|18929.41|19049.01|18929.01|9
1640894900000|2021-12-30 20:08:20|19049.42|18929.42|19050.01|18930.01|19050.01|18930.01|19049.27|18929.27|9
1640894910000|2021-12-30 20:08:30|19050.09|18930.09|19051.27|18931.27|19051.27|18931.27|19050.09|18930.09|9
1640894920000|2021-12-30 20:08:40|19051.16|18931.16|19051.92|18931.92|19052.39|18932.39|19051.16|18931.16|9
1640894930000|2021-12-30 20:08:50|19051.53|18931.53|19051.27|18931.27|19051.89|18931.89|19051.27|18931.27|9
1640894940000|2021-12-30 20:09:00|19051.52|18931.52|19050.25|18930.25|19051.59|18931.59|19050.25|18930.25|9
1640894950000|2021-12-30 20:09:10|19049.27|18929.27|19050.46|18930.46|19050.46|18930.46|19049.27|18929.27|9
1640894960000|2021-12-30 20:09:20|19050.36|18930.36|19047.59|18927.59|19050.36|18930.36|19047.59|18927.59|10
1640894970000|2021-12-30 20:09:30|19047.35|18927.35|19045.92|18925.92|19047.35|18927.35|19045.92|18925.92|10
1640894980000|2021-12-30 20:09:40|19045.8|18925.8|19043.99|18923.99|19045.8|18925.8|19043.99|18923.99|10
1640894990000|2021-12-30 20:09:50|19044.09|18924.09|19044.7|18924.7|19045.12|18925.12|19044.05|18924.05|10
1640895000000|2021-12-30 20:10:00|19044.47|18924.47|19045.46|18925.46|19045.46|18925.46|19043.88|18923.88|10
1640895010000|2021-12-30 20:10:10|19045.62|18925.62|19044.82|18924.82|19045.79|18925.79|19044.78|18924.78|10
1640895020000|2021-12-30 20:10:20|19044.84|18924.84|19044.26|18924.26|19045.04|18925.04|19044.16|18924.16|8
1640895030000|2021-12-30 20:10:30|19043.92|18923.92|19046.39|18926.39|19046.39|18926.39|19043.83|18923.83|10
1640895040000|2021-12-30 20:10:40|19048.28|18928.28|19051.32|18931.32|19051.53|18931.53|19048.21|18928.21|10
1640895050000|2021-12-30 20:10:50|19051.41|18931.41|19051.49|18931.49|19051.63|18931.63|19051.29|18931.29|10
1640895060000|2021-12-30 20:11:00|19051.37|18931.37|19053.73|18933.73|19054.09|18934.09|19051.37|18931.37|9
1640895070000|2021-12-30 20:11:10|19053.54|18933.54|19052.41|18932.41|19053.54|18933.54|19052.41|18932.41|10
1640895080000|2021-12-30 20:11:20|19052.63|18932.63|19053.33|18933.33|19053.37|18933.37|19052.63|18932.63|10
1640895090000|2021-12-30 20:11:30|19052.62|18932.62|19052.5|18932.5|19052.62|18932.62|19052.16|18932.16|9
1640895100000|2021-12-30 20:11:40|19052.51|18932.51|19052.48|18932.48|19053.17|18933.17|19052.31|18932.31|10
1640895110000|2021-12-30 20:11:50|19052.55|18932.55|19052.14|18932.14|19052.59|18932.59|19052.14|18932.14|10
1640895120000|2021-12-30 20:12:00|19052.1|18932.1|19052.11|18932.11|19053.06|18933.06|19051.96|18931.96|10
1640895130000|2021-12-30 20:12:10|19052.85|18932.85|19053.41|18933.41|19054.22|18934.22|19052.85|18932.85|9
1640895140000|2021-12-30 20:12:20|19052.7|18932.7|19052.94|18932.94|19052.96|18932.96|19052.42|18932.42|10
1640895150000|2021-12-30 20:12:30|19053|18933|19053.9|18933.9|19054.22|18934.22|19053|18933|10
1640895160000|2021-12-30 20:12:40|19053.88|18933.88|19055.06|18935.06|19055.43|18935.43|19053.88|18933.88|10
1640895170000|2021-12-30 20:12:50|19055.52|18935.52|19055.56|18935.56|19055.66|18935.66|19055.27|18935.27|9
1640895180000|2021-12-30 20:13:00|19055.54|18935.54|19056.51|18936.51|19056.57|18936.57|19055.4|18935.4|9
1640895190000|2021-12-30 20:13:10|19056.74|18936.74|19055.17|18935.17|19057.06|18937.06|19055.17|18935.17|10
1640895200000|2021-12-30 20:13:20|19055.03|18935.03|19052.32|18932.32|19055.03|18935.03|19052.32|18932.32|9
1640895210000|2021-12-30 20:13:30|19051.83|18931.83|19049.02|18929.02|19051.83|18931.83|19049.02|18929.02|9
1640895220000|2021-12-30 20:13:40|19049.06|18929.06|19049.07|18929.07|19049.53|18929.53|19048.75|18928.75|10
1640895230000|2021-12-30 20:13:50|19048.72|18928.72|19049.05|18929.05|19049.4|18929.4|19048.72|18928.72|10
1640895240000|2021-12-30 20:14:00|19048.87|18928.87|19047.28|18927.28|19048.88|18928.88|19047.28|18927.28|10
1640895250000|2021-12-30 20:14:10|19047.24|18927.24|19044.95|18924.95|19047.24|18927.24|19044.84|18924.84|9
1640895260000|2021-12-30 20:14:20|19044.97|18924.97|19041.9|18921.9|19044.97|18924.97|19041.9|18921.9|10
1640895270000|2021-12-30 20:14:30|19042.06|18922.06|19040.66|18920.66|19042.24|18922.24|19040.66|18920.66|10
1640895280000|2021-12-30 20:14:40|19040.01|18920.01|19039.28|18919.28|19040.15|18920.15|19039.13|18919.13|9
1640895290000|2021-12-30 20:14:50|19039.27|18919.27|19038.76|18918.76|19039.32|18919.32|19038.63|18918.63|9
1640895300000|2021-12-30 20:15:00|19038.88|18918.88|19041.18|18921.18|19041.18|18921.18|19038.88|18918.88|10
1640895310000|2021-12-30 20:15:10|19041.28|18921.28|19044.13|18924.13|19044.13|18924.13|19041.21|18921.21|10
1640895320000|2021-12-30 20:15:20|19044.93|18924.93|19046.98|18926.98|19046.98|18926.98|19044.93|18924.93|10
1640895330000|2021-12-30 20:15:30|19047.82|18927.82|19047.73|18927.73|19048.23|18928.23|19047.73|18927.73|9
1640895340000|2021-12-30 20:15:40|19047.18|18927.18|19046.11|18926.11|19047.18|18927.18|19045.94|18925.94|8
1640895350000|2021-12-30 20:15:50|19046.27|18926.27|19047.64|18927.64|19047.68|18927.68|19046.27|18926.27|9
1640895360000|2021-12-30 20:16:00|19047.62|18927.62|19048.37|18928.37|19048.42|18928.42|19047.6|18927.6|10
1640895370000|2021-12-30 20:16:10|19048.63|18928.63|19048.93|18928.93|19049.36|18929.36|19048.63|18928.63|9
1640895380000|2021-12-30 20:16:20|19049.19|18929.19|19055.19|18935.19|19055.19|18935.19|19049.19|18929.19|10
1640895390000|2021-12-30 20:16:30|19055.57|18935.57|19063.57|18943.57|19063.57|18943.57|19055.57|18935.57|10
1640895400000|2021-12-30 20:16:40|19063.51|18943.51|19066.85|18946.85|19067.29|18947.29|19063.51|18943.51|10
1640895410000|2021-12-30 20:16:50|19066.83|18946.83|19068.88|18948.88|19068.88|18948.88|19066.68|18946.68|10
1640895420000|2021-12-30 20:17:00|19068.82|18948.82|19069.27|18949.27|19069.27|18949.27|19068.12|18948.12|10
1640895430000|2021-12-30 20:17:10|19069.17|18949.17|19069.2|18949.2|19069.67|18949.67|19068.87|18948.87|10
1640895440000|2021-12-30 20:17:20|19069.6|18949.6|19070.5|18950.5|19070.5|18950.5|19069.6|18949.6|8
1640895450000|2021-12-30 20:17:30|19070.37|18950.37|19069.32|18949.32|19070.4|18950.4|19069.32|18949.32|10
1640895460000|2021-12-30 20:17:40|19069.07|18949.07|19067.32|18947.32|19069.6|18949.6|19067.32|18947.32|10
1640895470000|2021-12-30 20:17:50|19067.36|18947.36|19068.16|18948.16|19068.16|18948.16|19067.32|18947.32|8
1640895480000|2021-12-30 20:18:00|19068.03|18948.03|19068.4|18948.4|19068.78|18948.78|19068.03|18948.03|9
1640895490000|2021-12-30 20:18:10|19068.09|18948.09|19069.31|18949.31|19069.31|18949.31|19067.98|18947.98|7
1640895500000|2021-12-30 20:18:20|19069.3|18949.3|19069.45|18949.45|19069.49|18949.49|19069.3|18949.3|5
1640895510000|2021-12-30 20:18:30|19069.46|18949.46|19068.36|18948.36|19069.46|18949.46|19068.34|18948.34|9
1640895520000|2021-12-30 20:18:40|19068.23|18948.23|19069.2|18949.2|19069.5|18949.5|19068.23|18948.23|8
1640895530000|2021-12-30 20:18:50|19069.5|18949.5|19070.73|18950.73|19070.75|18950.75|19069.5|18949.5|9
1640895540000|2021-12-30 20:19:00|19069.91|18949.91|19070.05|18950.05|19070.28|18950.28|19069.91|18949.91|10
1640895550000|2021-12-30 20:19:10|19070.63|18950.63|19073.41|18953.41|19073.41|18953.41|19070.63|18950.63|10
1640895560000|2021-12-30 20:19:20|19074.07|18954.07|19075.44|18955.44|19075.5|18955.5|19074.07|18954.07|10
1640895570000|2021-12-30 20:19:30|19075.41|18955.41|19075.2|18955.2|19076.31|18956.31|19075.2|18955.2|10
1640895580000|2021-12-30 20:19:40|19075.55|18955.55|19078.88|18958.88|19078.88|18958.88|19075.47|18955.47|9
1640895590000|2021-12-30 20:19:50|19079.06|18959.06|19079.55|18959.55|19079.92|18959.92|19079.06|18959.06|10
1640895600000|2021-12-30 20:20:00|19079.58|18959.58|19080.31|18960.31|19080.31|18960.31|19078.96|18958.96|10
1640895610000|2021-12-30 20:20:10|19081.27|18961.27|19089.57|18969.57|19089.72|18969.72|19080.56|18960.56|10
1640895620000|2021-12-30 20:20:20|19090.62|18970.62|19092.04|18972.04|19092.2|18972.2|19090.23|18970.23|10
1640895630000|2021-12-30 20:20:30|19092.14|18972.14|19093.4|18973.4|19093.74|18973.74|19092.14|18972.14|10
1640895640000|2021-12-30 20:20:40|19093.78|18973.78|19094.77|18974.77|19094.77|18974.77|19093.75|18973.75|10
1640895650000|2021-12-30 20:20:50|19094.23|18974.23|19100.42|18980.42|19100.78|18980.78|19094.23|18974.23|10
1640895660000|2021-12-30 20:21:00|19100.39|18980.39|19103.5|18983.5|19103.68|18983.68|19100.34|18980.34|9
1640895670000|2021-12-30 20:21:10|19102.53|18982.53|19103.05|18983.05|19104.4|18984.4|19102.53|18982.53|9
1640895680000|2021-12-30 20:21:20|19102.66|18982.66|19104.32|18984.32|19104.32|18984.32|19102.53|18982.53|10
1640895690000|2021-12-30 20:21:30|19104.94|18984.94|19110.71|18990.71|19110.71|18990.71|19104.94|18984.94|10
1640895700000|2021-12-30 20:21:40|19111.02|18991.02|19113.36|18993.36|19113.36|18993.36|19111.02|18991.02|10
1640895710000|2021-12-30 20:21:50|19113.42|18993.42|19114.59|18994.59|19114.72|18994.72|19113.42|18993.42|10
1640895720000|2021-12-30 20:22:00|19114.56|18994.56|19113.07|18993.07|19114.56|18994.56|19113.07|18993.07|10
1640895730000|2021-12-30 20:22:10|19113.12|18993.12|19112.56|18992.56|19113.12|18993.12|19112.56|18992.56|10
1640895740000|2021-12-30 20:22:20|19112.69|18992.69|19112.41|18992.41|19112.91|18992.91|19112.29|18992.29|9
1640895750000|2021-12-30 20:22:30|19112.61|18992.61|19112.26|18992.26|19112.9|18992.9|19112.26|18992.26|10
1640895760000|2021-12-30 20:22:40|19111.97|18991.97|19112.47|18992.47|19112.63|18992.63|19111.76|18991.76|9
1640895770000|2021-12-30 20:22:50|19113.09|18993.09|19110.81|18990.81|19113.09|18993.09|19110.81|18990.81|8
1640895780000|2021-12-30 20:23:00|19110.05|18990.05|19108.31|18988.31|19110.05|18990.05|19107.83|18987.83|10
1640895790000|2021-12-30 20:23:10|19107.49|18987.49|19107.44|18987.44|19108.22|18988.22|19107.38|18987.38|9
1640895800000|2021-12-30 20:23:20|19107.46|18987.46|19106.97|18986.97|19107.82|18987.82|19106.97|18986.97|9
1640895810000|2021-12-30 20:23:30|19106.73|18986.73|19107.24|18987.24|19107.35|18987.35|19106.46|18986.46|8
1640895820000|2021-12-30 20:23:40|19107.46|18987.46|19105.95|18985.95|19107.46|18987.46|19105.95|18985.95|8
1640895830000|2021-12-30 20:23:50|19105.78|18985.78|19106.89|18986.89|19107.13|18987.13|19105.52|18985.52|10
1640895840000|2021-12-30 20:24:00|19106.95|18986.95|19107.77|18987.77|19107.99|18987.99|19106.85|18986.85|10
1640895850000|2021-12-30 20:24:10|19108.14|18988.14|19105.74|18985.74|19108.4|18988.4|19105.71|18985.71|10
1640895860000|2021-12-30 20:24:20|19105.26|18985.26|19102.31|18982.31|19105.26|18985.26|19102.31|18982.31|9
1640895870000|2021-12-30 20:24:30|19101.96|18981.96|19099.88|18979.88|19101.96|18981.96|19099.88|18979.88|10
1640895880000|2021-12-30 20:24:40|19100.05|18980.05|19098.86|18978.86|19100.05|18980.05|19098.82|18978.82|10
1640895890000|2021-12-30 20:24:50|19098.05|18978.05|19096.82|18976.82|19098.05|18978.05|19096.82|18976.82|9
1640895900000|2021-12-30 20:25:00|19096.81|18976.81|19098.31|18978.31|19098.79|18978.79|19096.81|18976.81|10
1640895910000|2021-12-30 20:25:10|19098.23|18978.23|19098.25|18978.25|19098.93|18978.93|19098.23|18978.23|8
1640895920000|2021-12-30 20:25:20|19097.12|18977.12|19097.48|18977.48|19097.48|18977.48|19096.9|18976.9|9
1640895930000|2021-12-30 20:25:30|19097.31|18977.31|19098.15|18978.15|19098.42|18978.42|19097.31|18977.31|10
1640895940000|2021-12-30 20:25:40|19098.3|18978.3|19098.03|18978.03|19098.99|18978.99|19098.03|18978.03|10
1640895950000|2021-12-30 20:25:50|19098.02|18978.02|19099.25|18979.25|19099.55|18979.55|19097.51|18977.51|10
1640895960000|2021-12-30 20:26:00|19099.35|18979.35|19098.66|18978.66|19099.94|18979.94|19098.46|18978.46|10
1640895970000|2021-12-30 20:26:10|19098.39|18978.39|19097.95|18977.95|19098.59|18978.59|19097.95|18977.95|10
1640895980000|2021-12-30 20:26:20|19097.29|18977.29|19097.48|18977.48|19097.58|18977.58|19097.11|18977.11|10
1640895990000|2021-12-30 20:26:30|19097.8|18977.8|19098.63|18978.63|19098.63|18978.63|19097.8|18977.8|9
1640896000000|2021-12-30 20:26:40|19099.02|18979.02|19101.49|18981.49|19101.49|18981.49|19099.02|18979.02|10
1640896010000|2021-12-30 20:26:50|19102.06|18982.06|19102.43|18982.43|19102.61|18982.61|19102.06|18982.06|10
1640896020000|2021-12-30 20:27:00|19102.13|18982.13|19101.72|18981.72|19102.33|18982.33|19101.72|18981.72|10
1640896030000|2021-12-30 20:27:10|19101.47|18981.47|19100.59|18980.59|19101.77|18981.77|19100.59|18980.59|10
1640896040000|2021-12-30 20:27:20|19100.89|18980.89|19101.74|18981.74|19101.74|18981.74|19100.89|18980.89|10
1640896050000|2021-12-30 20:27:30|19101.56|18981.56|19099.87|18979.87|19101.62|18981.62|19099.68|18979.68|10
1640896060000|2021-12-30 20:27:40|19099.96|18979.96|19100.52|18980.52|19100.52|18980.52|19099.73|18979.73|9
1640896070000|2021-12-30 20:27:50|19101.45|18981.45|19101.41|18981.41|19102.94|18982.94|19101.41|18981.41|10
1640896080000|2021-12-30 20:28:00|19101.24|18981.24|19101.39|18981.39|19101.77|18981.77|19101.24|18981.24|9
1640896090000|2021-12-30 20:28:10|19101.6|18981.6|19099.62|18979.62|19101.93|18981.93|19099.62|18979.62|10
1640896100000|2021-12-30 20:28:20|19099.45|18979.45|19095.53|18975.53|19099.45|18979.45|19095.53|18975.53|9
1640896110000|2021-12-30 20:28:30|19094.6|18974.6|19090.13|18970.13|19094.6|18974.6|19090.13|18970.13|10
1640896120000|2021-12-30 20:28:40|19089.9|18969.9|19079.65|18959.65|19089.9|18969.9|19079.65|18959.65|10
1640896130000|2021-12-30 20:28:50|19078.33|18958.33|19075.9|18955.9|19078.59|18958.59|19075.9|18955.9|10
1640896140000|2021-12-30 20:29:00|19075.98|18955.98|19075.56|18955.56|19076.22|18956.22|19075.56|18955.56|10
1640896150000|2021-12-30 20:29:10|19075.75|18955.75|19078.14|18958.14|19078.2|18958.2|19075.75|18955.75|10
1640896160000|2021-12-30 20:29:20|19078.34|18958.34|19079.41|18959.41|19079.41|18959.41|19078.07|18958.07|10
1640896170000|2021-12-30 20:29:30|19079.42|18959.42|19080.44|18960.44|19080.44|18960.44|19079.42|18959.42|10
1640896180000|2021-12-30 20:29:40|19080.48|18960.48|19080.42|18960.42|19081.01|18961.01|19080.42|18960.42|9
1640896190000|2021-12-30 20:29:50|19080.56|18960.56|19079.89|18959.89|19080.56|18960.56|19079.57|18959.57|9
1640896200000|2021-12-30 20:30:00|19080.21|18960.21|19076.25|18956.25|19080.31|18960.31|19076.25|18956.25|10
1640896210000|2021-12-30 20:30:10|19075.13|18955.13|19072.43|18952.43|19075.13|18955.13|19072.43|18952.43|8
1640896220000|2021-12-30 20:30:20|19072.3|18952.3|19073.48|18953.48|19073.48|18953.48|19071.37|18951.37|9
1640896230000|2021-12-30 20:30:30|19073.42|18953.42|19076.2|18956.2|19076.2|18956.2|19073.26|18953.26|10
1640896240000|2021-12-30 20:30:40|19076.6|18956.6|19079.64|18959.64|19079.64|18959.64|19076.6|18956.6|10
1640896250000|2021-12-30 20:30:50|19079.79|18959.79|19086.37|18966.37|19086.37|18966.37|19079.15|18959.15|10
1640896260000|2021-12-30 20:31:00|19088.44|18968.44|19093.26|18973.26|19093.44|18973.44|19088.44|18968.44|10
1640896270000|2021-12-30 20:31:10|19093.83|18973.83|19093.9|18973.9|19094.54|18974.54|19093.61|18973.61|10
1640896280000|2021-12-30 20:31:20|19093.74|18973.74|19095.22|18975.22|19095.49|18975.49|19093.74|18973.74|9
1640896290000|2021-12-30 20:31:30|19094.88|18974.88|19094.4|18974.4|19095.8|18975.8|19094.4|18974.4|10
1640896300000|2021-12-30 20:31:40|19094.2|18974.2|19092.98|18972.98|19094.2|18974.2|19092.98|18972.98|10
1640896310000|2021-12-30 20:31:50|19093.01|18973.01|19093.42|18973.42|19093.45|18973.45|19092.81|18972.81|8
1640896320000|2021-12-30 20:32:00|19093.77|18973.77|19094.77|18974.77|19094.85|18974.85|19093.77|18973.77|9
1640896330000|2021-12-30 20:32:10|19094.76|18974.76|19094.02|18974.02|19095.28|18975.28|19094.02|18974.02|10
1640896340000|2021-12-30 20:32:20|19094.14|18974.14|19094.57|18974.57|19094.57|18974.57|19093.89|18973.89|10
1640896350000|2021-12-30 20:32:30|19094.67|18974.67|19093.34|18973.34|19094.67|18974.67|19093.34|18973.34|9
1640896360000|2021-12-30 20:32:40|19092.84|18972.84|19092.71|18972.71|19092.87|18972.87|19092.32|18972.32|10
1640896370000|2021-12-30 20:32:50|19092.93|18972.93|19093.1|18973.1|19093.16|18973.16|19092.56|18972.56|10
1640896380000|2021-12-30 20:33:00|19093.26|18973.26|19093.83|18973.83|19093.85|18973.85|19092.53|18972.53|10
1640896390000|2021-12-30 20:33:10|19094.24|18974.24|19093.55|18973.55|19094.36|18974.36|19093.55|18973.55|10
1640896400000|2021-12-30 20:33:20|19093.63|18973.63|19093.15|18973.15|19094.09|18974.09|19093.15|18973.15|8
1640896410000|2021-12-30 20:33:30|19093.25|18973.25|19095.14|18975.14|19095.14|18975.14|19093.25|18973.25|10
1640896420000|2021-12-30 20:33:40|19095.37|18975.37|19095.85|18975.85|19096.16|18976.16|19095.37|18975.37|9
1640896430000|2021-12-30 20:33:50|19095.17|18975.17|19090.83|18970.83|19095.17|18975.17|19090.83|18970.83|10
1640896440000|2021-12-30 20:34:00|19090.57|18970.57|19088.16|18968.16|19090.73|18970.73|19088.16|18968.16|10
1640896450000|2021-12-30 20:34:10|19087.19|18967.19|19083.99|18963.99|19087.19|18967.19|19083.99|18963.99|9
1640896460000|2021-12-30 20:34:20|19084.08|18964.08|19083.06|18963.06|19084.39|18964.39|19083|18963|9
1640896470000|2021-12-30 20:34:30|19082.76|18962.76|19075.57|18955.57|19082.76|18962.76|19075.57|18955.57|10
1640896480000|2021-12-30 20:34:40|19075.21|18955.21|19068.62|18948.62|19075.21|18955.21|19067|18947|9
1640896490000|2021-12-30 20:34:50|19067.69|18947.69|19063.19|18943.19|19067.69|18947.69|19063.15|18943.15|10
1640896500000|2021-12-30 20:35:00|19062.82|18942.82|19059.8|18939.8|19062.82|18942.82|19059.24|18939.24|9
1640896510000|2021-12-30 20:35:10|19059.63|18939.63|19058.47|18938.47|19059.97|18939.97|19058.47|18938.47|10
1640896520000|2021-12-30 20:35:20|19057.7|18937.7|19055.28|18935.28|19057.7|18937.7|19055.09|18935.09|10
1640896530000|2021-12-30 20:35:30|19055.53|18935.53|19055.02|18935.02|19055.53|18935.53|19054.8|18934.8|10
1640896540000|2021-12-30 20:35:40|19054.71|18934.71|19053.93|18933.93|19055.51|18935.51|19053.93|18933.93|10
1640896550000|2021-12-30 20:35:50|19053.22|18933.22|19048.05|18928.05|19053.22|18933.22|19048.05|18928.05|10
1640896560000|2021-12-30 20:36:00|19047.93|18927.93|19044.46|18924.46|19047.93|18927.93|19044.46|18924.46|10
1640896570000|2021-12-30 20:36:10|19044.19|18924.19|19044.69|18924.69|19044.69|18924.69|19043.11|18923.11|10
1640896580000|2021-12-30 20:36:20|19044.93|18924.93|19043.19|18923.19|19045.19|18925.19|19043.19|18923.19|9
1640896590000|2021-12-30 20:36:30|19043.31|18923.31|19043.33|18923.33|19043.7|18923.7|19042.61|18922.61|10
1640896600000|2021-12-30 20:36:40|19043.55|18923.55|19044.53|18924.53|19044.53|18924.53|19043.45|18923.45|8
1640896610000|2021-12-30 20:36:50|19044.56|18924.56|19044.57|18924.57|19045.24|18925.24|19044.45|18924.45|10
1640896620000|2021-12-30 20:37:00|19046.21|18926.21|19046.86|18926.86|19046.92|18926.92|19045.83|18925.83|9
1640896630000|2021-12-30 20:37:10|19046.77|18926.77|19044.8|18924.8|19046.89|18926.89|19044.46|18924.46|10
1640896640000|2021-12-30 20:37:20|19045.02|18925.02|19044.62|18924.62|19045.47|18925.47|19044.62|18924.62|10
1640896650000|2021-12-30 20:37:30|19044.36|18924.36|19042.11|18922.11|19044.36|18924.36|19041.89|18921.89|10
1640896660000|2021-12-30 20:37:40|19041.92|18921.92|19041.91|18921.91|19042.8|18922.8|19041.03|18921.03|10
1640896670000|2021-12-30 20:37:50|19041.57|18921.57|19042.18|18922.18|19042.49|18922.49|19041.29|18921.29|9
1640896680000|2021-12-30 20:38:00|19041.8|18921.8|19041.31|18921.31|19041.8|18921.8|19041.2|18921.2|8
1640896690000|2021-12-30 20:38:10|19041.49|18921.49|19041.36|18921.36|19041.64|18921.64|19041.01|18921.01|10
1640896700000|2021-12-30 20:38:20|19041.22|18921.22|19040.34|18920.34|19041.22|18921.22|19040.06|18920.06|10
1640896710000|2021-12-30 20:38:30|19038.65|18918.65|19036.08|18916.08|19038.65|18918.65|19036.08|18916.08|10
1640896720000|2021-12-30 20:38:40|19035.05|18915.05|19033.71|18913.71|19035.05|18915.05|19033.71|18913.71|10
1640896730000|2021-12-30 20:38:50|19033.54|18913.54|19032.38|18912.38|19033.54|18913.54|19032.38|18912.38|10
1640896740000|2021-12-30 20:39:00|19033.18|18913.18|19033.15|18913.15|19033.6|18913.6|19032.73|18912.73|10
1640896750000|2021-12-30 20:39:10|19033.6|18913.6|19031.47|18911.47|19033.6|18913.6|19031.47|18911.47|10
1640896760000|2021-12-30 20:39:20|19031.7|18911.7|19030.67|18910.67|19031.72|18911.72|19030.67|18910.67|10
1640896770000|2021-12-30 20:39:30|19030.19|18910.19|19028.65|18908.65|19030.52|18910.52|19028.65|18908.65|10
1640896780000|2021-12-30 20:39:40|19028.28|18908.28|19025.99|18905.99|19028.8|18908.8|19025.99|18905.99|10
1640896790000|2021-12-30 20:39:50|19025.94|18905.94|19025.47|18905.47|19025.94|18905.94|19024.36|18904.36|10
1640896800000|2021-12-30 20:40:00|19025.82|18905.82|19025.72|18905.72|19026.58|18906.58|19025.55|18905.55|10
1640896810000|2021-12-30 20:40:10|19025.61|18905.61|19027.27|18907.27|19027.27|18907.27|19025.61|18905.61|10
1640896820000|2021-12-30 20:40:20|19027.94|18907.94|19028.02|18908.02|19028.76|18908.76|19027.94|18907.94|10
1640896830000|2021-12-30 20:40:30|19028.15|18908.15|19027.34|18907.34|19028.29|18908.29|19027.25|18907.25|10
1640896840000|2021-12-30 20:40:40|19027.55|18907.55|19027.77|18907.77|19027.77|18907.77|19027.55|18907.55|8
1640896850000|2021-12-30 20:40:50|19027.89|18907.89|19028.21|18908.21|19028.22|18908.22|19027.89|18907.89|8
1640896860000|2021-12-30 20:41:00|19028.14|18908.14|19024.3|18904.3|19028.14|18908.14|19024.3|18904.3|10
1640896870000|2021-12-30 20:41:10|19023.33|18903.33|19017.52|18897.52|19023.33|18903.33|19017.52|18897.52|10
1640896880000|2021-12-30 20:41:20|19017.42|18897.42|19013.51|18893.51|19017.42|18897.42|19013.51|18893.51|10
1640896890000|2021-12-30 20:41:30|19013.31|18893.31|19011.9|18891.9|19013.31|18893.31|19011.9|18891.9|9
1640896900000|2021-12-30 20:41:40|19012.07|18892.07|19010.57|18890.57|19013.28|18893.28|19010.57|18890.57|10
1640896910000|2021-12-30 20:41:50|19010.53|18890.53|19010.51|18890.51|19010.53|18890.53|19009.82|18889.82|9
1640896920000|2021-12-30 20:42:00|19010.39|18890.39|19008.44|18888.44|19010.39|18890.39|19008.44|18888.44|10
1640896930000|2021-12-30 20:42:10|19005.83|18885.83|19001.18|18881.18|19005.83|18885.83|19001.18|18881.18|10
1640896940000|2021-12-30 20:42:20|19001.32|18881.32|18984.97|18864.97|19001.32|18881.32|18984.97|18864.97|9
1640896950000|2021-12-30 20:42:30|18982.97|18862.97|18977.36|18857.36|18983.29|18863.29|18977.01|18857.01|10
1640896960000|2021-12-30 20:42:40|18977.04|18857.04|18971.85|18851.85|18977.04|18857.04|18971.85|18851.85|10
1640896970000|2021-12-30 20:42:50|18971.62|18851.62|18964.94|18844.94|18971.62|18851.62|18964.94|18844.94|10
1640896980000|2021-12-30 20:43:00|18964.07|18844.07|18959.67|18839.67|18964.15|18844.15|18959.67|18839.67|9
1640896990000|2021-12-30 20:43:10|18959.98|18839.98|18963.49|18843.49|18963.49|18843.49|18959.98|18839.98|10
1640897000000|2021-12-30 20:43:20|18963.07|18843.07|18966.98|18846.98|18966.98|18846.98|18963.07|18843.07|9
1640897010000|2021-12-30 20:43:30|18965.65|18845.65|18969.58|18849.58|18969.58|18849.58|18965.65|18845.65|10
1640897020000|2021-12-30 20:43:40|18969.71|18849.71|18972.17|18852.17|18972.91|18852.91|18969.71|18849.71|10
1640897030000|2021-12-30 20:43:50|18972.96|18852.96|18975.66|18855.66|18976.2|18856.2|18972.58|18852.58|10
1640897040000|2021-12-30 20:44:00|18975.55|18855.55|18973.44|18853.44|18975.68|18855.68|18973.06|18853.06|9
1640897050000|2021-12-30 20:44:10|18973.19|18853.19|18973.46|18853.46|18974.31|18854.31|18972.43|18852.43|10
1640897060000|2021-12-30 20:44:20|18973.44|18853.44|18977.45|18857.45|18977.45|18857.45|18972.69|18852.69|10
1640897070000|2021-12-30 20:44:30|18977.93|18857.93|18975.99|18855.99|18978.27|18858.27|18975.99|18855.99|10
1640897080000|2021-12-30 20:44:40|18975.47|18855.47|18975.21|18855.21|18975.47|18855.47|18974.9|18854.9|10
1640897090000|2021-12-30 20:44:50|18975.26|18855.26|18975.27|18855.27|18975.42|18855.42|18975.23|18855.23|9
1640897100000|2021-12-30 20:45:00|18975.12|18855.12|18976|18856|18976|18856|18974.93|18854.93|10
1640897110000|2021-12-30 20:45:10|18976.01|18856.01|18973.81|18853.81|18976.42|18856.42|18973.81|18853.81|10
1640897120000|2021-12-30 20:45:20|18973.43|18853.43|18972.23|18852.23|18973.43|18853.43|18972.12|18852.12|10
1640897130000|2021-12-30 20:45:30|18971.8|18851.8|18969.82|18849.82|18971.82|18851.82|18969.7|18849.7|9
1640897140000|2021-12-30 20:45:40|18969.7|18849.7|18966.66|18846.66|18969.95|18849.95|18966.66|18846.66|10
1640897150000|2021-12-30 20:45:50|18966.21|18846.21|18961.29|18841.29|18966.21|18846.21|18961.29|18841.29|10
1640897160000|2021-12-30 20:46:00|18960.9|18840.9|18956.51|18836.51|18960.9|18840.9|18956.51|18836.51|10
1640897170000|2021-12-30 20:46:10|18956.15|18836.15|18954.76|18834.76|18956.15|18836.15|18953.97|18833.97|9
1640897180000|2021-12-30 20:46:20|18954.3|18834.3|18956.25|18836.25|18956.25|18836.25|18954.3|18834.3|10
1640897190000|2021-12-30 20:46:30|18956.22|18836.22|18957.65|18837.65|18958.27|18838.27|18956.22|18836.22|10
1640897200000|2021-12-30 20:46:40|18957.5|18837.5|18957.34|18837.34|18957.5|18837.5|18956.85|18836.85|10
1640897210000|2021-12-30 20:46:50|18956.85|18836.85|18955.56|18835.56|18956.85|18836.85|18954.98|18834.98|10
1640897220000|2021-12-30 20:47:00|18955.68|18835.68|18956.93|18836.93|18957.16|18837.16|18955.68|18835.68|10
1640897230000|2021-12-30 20:47:10|18956.97|18836.97|18954.64|18834.64|18957.05|18837.05|18954.43|18834.43|9
1640897240000|2021-12-30 20:47:20|18954.52|18834.52|18954.53|18834.53|18954.54|18834.54|18954.44|18834.44|8
1640897250000|2021-12-30 20:47:30|18954.52|18834.52|18954.16|18834.16|18954.65|18834.65|18954.16|18834.16|9
1640897260000|2021-12-30 20:47:40|18954.4|18834.4|18953.34|18833.34|18954.4|18834.4|18952.69|18832.69|9
1640897270000|2021-12-30 20:47:50|18953.17|18833.17|18952.15|18832.15|18953.17|18833.17|18951.99|18831.99|10
1640897280000|2021-12-30 20:48:00|18952.43|18832.43|18951.49|18831.49|18953.3|18833.3|18951.28|18831.28|10
1640897290000|2021-12-30 20:48:10|18950.85|18830.85|18942.99|18822.99|18950.85|18830.85|18942.92|18822.92|10
1640897300000|2021-12-30 20:48:20|18942.2|18822.2|18938.21|18818.21|18942.2|18822.2|18938.21|18818.21|10
1640897310000|2021-12-30 20:48:30|18938.16|18818.16|18930.19|18810.19|18938.16|18818.16|18930.19|18810.19|10
1640897320000|2021-12-30 20:48:40|18929.23|18809.23|18913.25|18793.25|18929.23|18809.23|18913.25|18793.25|10
1640897330000|2021-12-30 20:48:50|18910.87|18790.87|18896.1|18776.1|18910.87|18790.87|18896.1|18776.1|10
1640897340000|2021-12-30 20:49:00|18896.08|18776.08|18894.48|18774.48|18896.08|18776.08|18893.48|18773.48|9
1640897350000|2021-12-30 20:49:10|18894.77|18774.77|18900.76|18780.76|18900.76|18780.76|18894.77|18774.77|10
1640897360000|2021-12-30 20:49:20|18901.66|18781.66|18904.45|18784.45|18905.51|18785.51|18901.66|18781.66|10
1640897370000|2021-12-30 20:49:30|18904.67|18784.67|18901.4|18781.4|18904.72|18784.72|18901.12|18781.12|10
1640897380000|2021-12-30 20:49:40|18898.99|18778.99|18898.64|18778.64|18899.51|18779.51|18898.13|18778.13|10
1640897390000|2021-12-30 20:49:50|18898.91|18778.91|18895.9|18775.9|18899.15|18779.15|18895.9|18775.9|9
1640897400000|2021-12-30 20:50:00|18893.98|18773.98|18887.17|18767.17|18894.61|18774.61|18887.17|18767.17|10
1640897410000|2021-12-30 20:50:10|18887.07|18767.07|18871.65|18751.65|18887.07|18767.07|18871.65|18751.65|10
1640897420000|2021-12-30 20:50:20|18871.9|18751.9|18865.14|18745.14|18871.9|18751.9|18864.71|18744.71|10
1640897430000|2021-12-30 20:50:30|18866.36|18746.36|18869.43|18749.43|18869.43|18749.43|18865.18|18745.18|10
1640897440000|2021-12-30 20:50:40|18869.16|18749.16|18875.36|18755.36|18875.36|18755.36|18869.16|18749.16|10
1640897450000|2021-12-30 20:50:50|18875.74|18755.74|18878.72|18758.72|18878.72|18758.72|18875.74|18755.74|10
1640897460000|2021-12-30 20:51:00|18879.42|18759.42|18883.59|18763.59|18883.85|18763.85|18878.91|18758.91|10
1640897470000|2021-12-30 20:51:10|18884.34|18764.34|18881.45|18761.45|18884.34|18764.34|18881.45|18761.45|10
1640897480000|2021-12-30 20:51:20|18881.2|18761.2|18877.89|18757.89|18881.2|18761.2|18877.66|18757.66|10
1640897490000|2021-12-30 20:51:30|18878.02|18758.02|18872.03|18752.03|18878.63|18758.63|18872.03|18752.03|10
1640897500000|2021-12-30 20:51:40|18871.68|18751.68|18869.41|18749.41|18871.68|18751.68|18868.58|18748.58|10
1640897510000|2021-12-30 20:51:50|18869.28|18749.28|18867.42|18747.42|18869.28|18749.28|18867.42|18747.42|10
1640897520000|2021-12-30 20:52:00|18867.09|18747.09|18866.01|18746.01|18867.4|18747.4|18865.87|18745.87|10
1640897530000|2021-12-30 20:52:10|18866.19|18746.19|18869.29|18749.29|18869.29|18749.29|18866.19|18746.19|10
1640897540000|2021-12-30 20:52:20|18870.24|18750.24|18874.73|18754.73|18874.73|18754.73|18870.24|18750.24|10
1640897550000|2021-12-30 20:52:30|18874.75|18754.75|18881.18|18761.18|18881.18|18761.18|18874.75|18754.75|10
1640897560000|2021-12-30 20:52:40|18882.51|18762.51|18891.15|18771.15|18891.15|18771.15|18882.51|18762.51|10
1640897570000|2021-12-30 20:52:50|18891.21|18771.21|18895.14|18775.14|18895.14|18775.14|18891.21|18771.21|10
1640897580000|2021-12-30 20:53:00|18895.13|18775.13|18891.43|18771.43|18895.47|18775.47|18891.43|18771.43|10
1640897590000|2021-12-30 20:53:10|18890.4|18770.4|18893.09|18773.09|18893.09|18773.09|18890.37|18770.37|10
1640897600000|2021-12-30 20:53:20|18893.13|18773.13|18894.39|18774.39|18894.39|18774.39|18893.13|18773.13|10
1640897610000|2021-12-30 20:53:30|18894.65|18774.65|18897.68|18777.68|18897.68|18777.68|18894.65|18774.65|10
1640897620000|2021-12-30 20:53:40|18897.58|18777.58|18897.29|18777.29|18897.87|18777.87|18896.85|18776.85|10
1640897630000|2021-12-30 20:53:50|18896.36|18776.36|18891.46|18771.46|18896.36|18776.36|18891.46|18771.46|10
1640897640000|2021-12-30 20:54:00|18891.26|18771.26|18890.56|18770.56|18891.26|18771.26|18889.6|18769.6|10
1640897650000|2021-12-30 20:54:10|18892.54|18772.54|18893.15|18773.15|18894.27|18774.27|18892.53|18772.53|10
1640897660000|2021-12-30 20:54:20|18893.09|18773.09|18890.95|18770.95|18893.45|18773.45|18890.52|18770.52|10
1640897670000|2021-12-30 20:54:30|18891.1|18771.1|18895.36|18775.36|18895.36|18775.36|18891.1|18771.1|10
1640897680000|2021-12-30 20:54:40|18895.63|18775.63|18896.52|18776.52|18897.09|18777.09|18895.26|18775.26|10
1640897690000|2021-12-30 20:54:50|18896.25|18776.25|18889.83|18769.83|18896.25|18776.25|18889.83|18769.83|10
1640897700000|2021-12-30 20:55:00|18890.26|18770.26|18890.8|18770.8|18891.57|18771.57|18890.24|18770.24|9
1640897710000|2021-12-30 20:55:10|18891.21|18771.21|18894.27|18774.27|18894.27|18774.27|18891.21|18771.21|10
1640897720000|2021-12-30 20:55:20|18893.97|18773.97|18894.79|18774.79|18895.59|18775.59|18893.63|18773.63|10
1640897730000|2021-12-30 20:55:30|18894.62|18774.62|18893.2|18773.2|18895.5|18775.5|18893.2|18773.2|10
1640897740000|2021-12-30 20:55:40|18892.64|18772.64|18886.95|18766.95|18892.64|18772.64|18886.95|18766.95|10
1640897750000|2021-12-30 20:55:50|18888.92|18768.92|18890.44|18770.44|18890.83|18770.83|18888.61|18768.61|10
1640897760000|2021-12-30 20:56:00|18890.23|18770.23|18892.31|18772.31|18892.4|18772.4|18890.23|18770.23|10
1640897770000|2021-12-30 20:56:10|18892.42|18772.42|18892.77|18772.77|18892.9|18772.9|18892.42|18772.42|10
1640897780000|2021-12-30 20:56:20|18892.7|18772.7|18891.7|18771.7|18892.75|18772.75|18891.7|18771.7|10
1640897790000|2021-12-30 20:56:30|18891.9|18771.9|18891.42|18771.42|18892.14|18772.14|18890.74|18770.74|10
1640897800000|2021-12-30 20:56:40|18891.75|18771.75|18890.97|18770.97|18892.02|18772.02|18890.58|18770.58|10
1640897810000|2021-12-30 20:56:50|18890.95|18770.95|18889.51|18769.51|18891.14|18771.14|18889.51|18769.51|10
1640897820000|2021-12-30 20:57:00|18889.59|18769.59|18888.87|18768.87|18890.01|18770.01|18888.58|18768.58|10
1640897830000|2021-12-30 20:57:10|18888.79|18768.79|18889.58|18769.58|18889.58|18769.58|18888.74|18768.74|9
1640897840000|2021-12-30 20:57:20|18889.36|18769.36|18886.49|18766.49|18889.36|18769.36|18886.49|18766.49|10
1640897850000|2021-12-30 20:57:30|18886.34|18766.34|18877|18757|18886.34|18766.34|18877|18757|10
1640897860000|2021-12-30 20:57:40|18877.02|18757.02|18870.62|18750.62|18877.02|18757.02|18870.43|18750.43|10
1640897870000|2021-12-30 20:57:50|18869.68|18749.68|18869.63|18749.63|18870.01|18750.01|18868.74|18748.74|10
1640897880000|2021-12-30 20:58:00|18869.56|18749.56|18870.37|18750.37|18870.78|18750.78|18869.34|18749.34|10
1640897890000|2021-12-30 20:58:10|18870.98|18750.98|18871.5|18751.5|18871.5|18751.5|18870.25|18750.25|10
1640897900000|2021-12-30 20:58:20|18871.55|18751.55|18869.82|18749.82|18871.55|18751.55|18869.5|18749.5|10
1640897910000|2021-12-30 20:58:30|18870.02|18750.02|18869.6|18749.6|18870.02|18750.02|18869.14|18749.14|10
1640897920000|2021-12-30 20:58:40|18869.52|18749.52|18872.05|18752.05|18872.05|18752.05|18869.52|18749.52|10
1640897930000|2021-12-30 20:58:50|18872.26|18752.26|18870.96|18750.96|18872.71|18752.71|18870.96|18750.96|10
1640897940000|2021-12-30 20:59:00|18872.07|18752.07|18875.84|18755.84|18875.84|18755.84|18872.07|18752.07|9
1640897950000|2021-12-30 20:59:10|18875.98|18755.98|18880.79|18760.79|18880.79|18760.79|18875.9|18755.9|10
1640897960000|2021-12-30 20:59:20|18881.44|18761.44|18875.55|18755.55|18881.44|18761.44|18875.55|18755.55|9
1640897970000|2021-12-30 20:59:30|18875.56|18755.56|18879.31|18759.31|18879.31|18759.31|18875.28|18755.28|10
1640897980000|2021-12-30 20:59:40|18880.19|18760.19|18894.18|18774.18|18894.18|18774.18|18880.19|18760.19|10
1640897990000|2021-12-30 20:59:50|18894.68|18774.68|18902.92|18782.92|18904.3|18784.3|18894.68|18774.68|10
1640898000000|2021-12-30 21:00:00|18904.64|18784.64|18912.08|18792.08|18912.08|18792.08|18904.64|18784.64|10
1640898010000|2021-12-30 21:00:10|18910.91|18790.91|18916.25|18796.25|18916.25|18796.25|18910.91|18790.91|10
1640898020000|2021-12-30 21:00:20|18916.75|18796.75|18922.05|18802.05|18922.05|18802.05|18916.75|18796.75|10
1640898030000|2021-12-30 21:00:30|18922.17|18802.17|18923.33|18803.33|18923.33|18803.33|18921.31|18801.31|10
1640898040000|2021-12-30 21:00:40|18923.48|18803.48|18927.14|18807.14|18927.14|18807.14|18923.48|18803.48|10
1640898050000|2021-12-30 21:00:50|18926.95|18806.95|18930.18|18810.18|18930.55|18810.55|18926.95|18806.95|10
1640898060000|2021-12-30 21:01:00|18930.37|18810.37|18932.37|18812.37|18932.37|18812.37|18930.37|18810.37|10
1640898070000|2021-12-30 21:01:10|18932.55|18812.55|18933.82|18813.82|18934.15|18814.15|18932.53|18812.53|9
1640898080000|2021-12-30 21:01:20|18933.5|18813.5|18930.22|18810.22|18934.66|18814.66|18930.22|18810.22|10
1640898090000|2021-12-30 21:01:30|18930.41|18810.41|18925.2|18805.2|18930.41|18810.41|18925.18|18805.18|10
1640898100000|2021-12-30 21:01:40|18924.97|18804.97|18924.41|18804.41|18925.95|18805.95|18924.41|18804.41|10
1640898110000|2021-12-30 21:01:50|18923.66|18803.66|18917.82|18797.82|18923.66|18803.66|18917.82|18797.82|10
1640898120000|2021-12-30 21:02:00|18917.61|18797.61|18910.74|18790.74|18917.61|18797.61|18910.74|18790.74|10
1640898130000|2021-12-30 21:02:10|18909.49|18789.49|18899.56|18779.56|18909.49|18789.49|18899.56|18779.56|10
1640898140000|2021-12-30 21:02:20|18899.83|18779.83|18892.97|18772.97|18899.83|18779.83|18892.97|18772.97|10
1640898150000|2021-12-30 21:02:30|18892.48|18772.48|18891.5|18771.5|18892.74|18772.74|18891.4|18771.4|9
1640898160000|2021-12-30 21:02:40|18890.37|18770.37|18890.91|18770.91|18890.91|18770.91|18889.22|18769.22|10
1640898170000|2021-12-30 21:02:50|18890.57|18770.57|18888.72|18768.72|18890.57|18770.57|18888.72|18768.72|10
1640898180000|2021-12-30 21:03:00|18888.42|18768.42|18887.26|18767.26|18888.53|18768.53|18887.13|18767.13|10
1640898190000|2021-12-30 21:03:10|18887.22|18767.22|18886.97|18766.97|18887.22|18767.22|18886.57|18766.57|8
1640898200000|2021-12-30 21:03:20|18886.42|18766.42|18882.53|18762.53|18886.49|18766.49|18882.44|18762.44|10
1640898210000|2021-12-30 21:03:30|18882.12|18762.12|18874.12|18754.12|18882.12|18762.12|18874.12|18754.12|9
1640898220000|2021-12-30 21:03:40|18872.92|18752.92|18866.35|18746.35|18872.92|18752.92|18866.35|18746.35|10
1640898230000|2021-12-30 21:03:50|18865.54|18745.54|18857.85|18737.85|18865.54|18745.54|18857.14|18737.14|10
1640898240000|2021-12-30 21:04:00|18857.59|18737.59|18856.87|18736.87|18857.63|18737.63|18856.07|18736.07|10
1640898250000|2021-12-30 21:04:10|18856.57|18736.57|18850.83|18730.83|18856.57|18736.57|18850.64|18730.64|9
1640898260000|2021-12-30 21:04:20|18849.12|18729.12|18843.25|18723.25|18849.12|18729.12|18843.25|18723.25|10
1640898270000|2021-12-30 21:04:30|18842.67|18722.67|18842.29|18722.29|18843.16|18723.16|18841.6|18721.6|10
1640898280000|2021-12-30 21:04:40|18842.54|18722.54|18839.86|18719.86|18842.54|18722.54|18839.86|18719.86|10
1640898290000|2021-12-30 21:04:50|18839.68|18719.68|18840.67|18720.67|18840.69|18720.69|18839.67|18719.67|10
1640898300000|2021-12-30 21:05:00|18840.11|18720.11|18839.9|18719.9|18840.49|18720.49|18839.9|18719.9|10
1640898310000|2021-12-30 21:05:10|18839.93|18719.93|18828.11|18708.11|18839.93|18719.93|18828.11|18708.11|10
1640898320000|2021-12-30 21:05:20|18826.88|18706.88|18825.28|18705.28|18826.88|18706.88|18824.05|18704.05|10
1640898330000|2021-12-30 21:05:30|18826.14|18706.14|18821.45|18701.45|18826.62|18706.62|18821.42|18701.42|9
1640898340000|2021-12-30 21:05:40|18821.38|18701.38|18821.36|18701.36|18822.45|18702.45|18821.35|18701.35|9
1640898350000|2021-12-30 21:05:50|18821.32|18701.32|18829.07|18709.07|18829.07|18709.07|18821.32|18701.32|10
1640898360000|2021-12-30 21:06:00|18829.24|18709.24|18832.64|18712.64|18832.96|18712.96|18829.24|18709.24|10
1640898370000|2021-12-30 21:06:10|18834.9|18714.9|18838.43|18718.43|18838.43|18718.43|18834.9|18714.9|10
1640898380000|2021-12-30 21:06:20|18838.99|18718.99|18846.93|18726.93|18846.93|18726.93|18838.99|18718.99|10
1640898390000|2021-12-30 21:06:30|18847.2|18727.2|18849.48|18729.48|18849.86|18729.86|18847.08|18727.08|10
1640898400000|2021-12-30 21:06:40|18849.7|18729.7|18852.77|18732.77|18852.83|18732.83|18849.7|18729.7|10
1640898410000|2021-12-30 21:06:50|18853.11|18733.11|18851.9|18731.9|18853.11|18733.11|18851.9|18731.9|10
1640898420000|2021-12-30 21:07:00|18851.77|18731.77|18854.12|18734.12|18854.69|18734.69|18851.77|18731.77|10
1640898430000|2021-12-30 21:07:10|18854.26|18734.26|18860.33|18740.33|18860.33|18740.33|18854.26|18734.26|10
1640898440000|2021-12-30 21:07:20|18860.7|18740.7|18860.58|18740.58|18861.26|18741.26|18860.21|18740.21|10
1640898450000|2021-12-30 21:07:30|18861.57|18741.57|18864.02|18744.02|18864.02|18744.02|18861.57|18741.57|10
1640898460000|2021-12-30 21:07:40|18863.92|18743.92|18861.12|18741.12|18864.06|18744.06|18861.12|18741.12|10
1640898470000|2021-12-30 21:07:50|18860.82|18740.82|18862.16|18742.16|18862.16|18742.16|18860.82|18740.82|10
1640898480000|2021-12-30 21:08:00|18861.75|18741.75|18861.85|18741.85|18862.32|18742.32|18861.71|18741.71|10
1640898490000|2021-12-30 21:08:10|18862.57|18742.57|18863.11|18743.11|18863.36|18743.36|18862.27|18742.27|10
1640898500000|2021-12-30 21:08:20|18863.43|18743.43|18867.08|18747.08|18867.08|18747.08|18863.39|18743.39|10
1640898510000|2021-12-30 21:08:30|18867.4|18747.4|18873|18753|18873|18753|18867.4|18747.4|10
1640898520000|2021-12-30 21:08:40|18873.94|18753.94|18880.01|18760.01|18880.01|18760.01|18873.94|18753.94|10
1640898530000|2021-12-30 21:08:50|18880.37|18760.37|18880.56|18760.56|18881.4|18761.4|18880.26|18760.26|10
1640898540000|2021-12-30 21:09:00|18882.8|18762.8|18886.6|18766.6|18886.6|18766.6|18882.8|18762.8|9
1640898550000|2021-12-30 21:09:10|18887.07|18767.07|18885.96|18765.96|18887.23|18767.23|18885.85|18765.85|10
1640898560000|2021-12-30 21:09:20|18886.71|18766.71|18884.49|18764.49|18887.07|18767.07|18884.49|18764.49|10
1640898570000|2021-12-30 21:09:30|18884.23|18764.23|18882.34|18762.34|18884.54|18764.54|18882.34|18762.34|10
1640898580000|2021-12-30 21:09:40|18882.13|18762.13|18880.59|18760.59|18882.13|18762.13|18880.59|18760.59|9
1640898590000|2021-12-30 21:09:50|18880.44|18760.44|18877.57|18757.57|18880.44|18760.44|18877.57|18757.57|10
1640898600000|2021-12-30 21:10:00|18877.17|18757.17|18876.72|18756.72|18877.17|18757.17|18874.33|18754.33|9
1640898610000|2021-12-30 21:10:10|18876.62|18756.62|18881.43|18761.43|18881.53|18761.53|18876.62|18756.62|10
1640898620000|2021-12-30 21:10:20|18882.25|18762.25|18884.94|18764.94|18884.97|18764.97|18882.25|18762.25|10
1640898630000|2021-12-30 21:10:30|18884.67|18764.67|18887.32|18767.32|18887.32|18767.32|18884.67|18764.67|9
1640898640000|2021-12-30 21:10:40|18887.46|18767.46|18886.4|18766.4|18889.46|18769.46|18886.4|18766.4|10
1640898650000|2021-12-30 21:10:50|18886.12|18766.12|18880.52|18760.52|18886.12|18766.12|18880.52|18760.52|10
1640898660000|2021-12-30 21:11:00|18880.36|18760.36|18877.67|18757.67|18880.36|18760.36|18877.03|18757.03|10
1640898670000|2021-12-30 21:11:10|18878.24|18758.24|18879.51|18759.51|18880.25|18760.25|18878.24|18758.24|8
1640898680000|2021-12-30 21:11:20|18879.33|18759.33|18876.92|18756.92|18879.33|18759.33|18876.92|18756.92|10
1640898690000|2021-12-30 21:11:30|18876.2|18756.2|18876.37|18756.37|18876.64|18756.64|18875.9|18755.9|10
1640898700000|2021-12-30 21:11:40|18876.46|18756.46|18877.84|18757.84|18877.84|18757.84|18876.39|18756.39|10
1640898710000|2021-12-30 21:11:50|18877.2|18757.2|18877.42|18757.42|18878|18758|18877.09|18757.09|10
1640898720000|2021-12-30 21:12:00|18877.43|18757.43|18875.43|18755.43|18878.3|18758.3|18875.43|18755.43|10
1640898730000|2021-12-30 21:12:10|18875.37|18755.37|18878.08|18758.08|18878.08|18758.08|18874.58|18754.58|10
1640898740000|2021-12-30 21:12:20|18878.4|18758.4|18880.57|18760.57|18880.62|18760.62|18878.4|18758.4|9
1640898750000|2021-12-30 21:12:30|18880.91|18760.91|18882.23|18762.23|18882.65|18762.65|18880.89|18760.89|10
1640898760000|2021-12-30 21:12:40|18882.17|18762.17|18881.7|18761.7|18882.72|18762.72|18881.31|18761.31|10
1640898770000|2021-12-30 21:12:50|18881.86|18761.86|18879.69|18759.69|18882|18762|18879.56|18759.56|10
1640898780000|2021-12-30 21:13:00|18880.47|18760.47|18881.91|18761.91|18881.91|18761.91|18880.16|18760.16|10
1640898790000|2021-12-30 21:13:10|18881.85|18761.85|18885.8|18765.8|18885.8|18765.8|18881.85|18761.85|10
1640898800000|2021-12-30 21:13:20|18886.28|18766.28|18888.39|18768.39|18888.39|18768.39|18886.28|18766.28|10
1640898810000|2021-12-30 21:13:30|18888.43|18768.43|18889.67|18769.67|18889.67|18769.67|18888.37|18768.37|9
1640898820000|2021-12-30 21:13:40|18889.73|18769.73|18892.37|18772.37|18892.37|18772.37|18889.73|18769.73|10
1640898830000|2021-12-30 21:13:50|18892.81|18772.81|18894.74|18774.74|18894.74|18774.74|18892.81|18772.81|10
1640898840000|2021-12-30 21:14:00|18894.6|18774.6|18895.23|18775.23|18895.3|18775.3|18894.52|18774.52|10
1640898850000|2021-12-30 21:14:10|18895.03|18775.03|18895.93|18775.93|18895.93|18775.93|18894.8|18774.8|10
1640898860000|2021-12-30 21:14:20|18895.87|18775.87|18898.19|18778.19|18898.57|18778.57|18895.87|18775.87|10
1640898870000|2021-12-30 21:14:30|18897.61|18777.61|18893.02|18773.02|18897.67|18777.67|18892.88|18772.88|10
1640898880000|2021-12-30 21:14:40|18892.03|18772.03|18890.61|18770.61|18892.03|18772.03|18889.76|18769.76|10
1640898890000|2021-12-30 21:14:50|18890.44|18770.44|18890.08|18770.08|18891.43|18771.43|18889.89|18769.89|9
1640898900000|2021-12-30 21:15:00|18889.96|18769.96|18888.17|18768.17|18889.96|18769.96|18887.99|18767.99|9
1640898910000|2021-12-30 21:15:10|18887.62|18767.62|18888.77|18768.77|18888.77|18768.77|18887.62|18767.62|10
1640898920000|2021-12-30 21:15:20|18889.53|18769.53|18890.52|18770.52|18890.67|18770.67|18889.53|18769.53|9
1640898930000|2021-12-30 21:15:30|18890.57|18770.57|18891.38|18771.38|18891.62|18771.62|18890.56|18770.56|10
1640898940000|2021-12-30 21:15:40|18891.3|18771.3|18890.15|18770.15|18891.3|18771.3|18890.1|18770.1|9
1640898950000|2021-12-30 21:15:50|18889.87|18769.87|18888.7|18768.7|18891.19|18771.19|18888.7|18768.7|10
1640898960000|2021-12-30 21:16:00|18887|18767|18883.27|18763.27|18887.03|18767.03|18882.93|18762.93|10
1640898970000|2021-12-30 21:16:10|18883.77|18763.77|18882.14|18762.14|18884.18|18764.18|18882.06|18762.06|10
1640898980000|2021-12-30 21:16:20|18881.92|18761.92|18879.69|18759.69|18883.13|18763.13|18879.69|18759.69|10
1640898990000|2021-12-30 21:16:30|18879.18|18759.18|18882.52|18762.52|18882.52|18762.52|18879.11|18759.11|10
1640899000000|2021-12-30 21:16:40|18882.88|18762.88|18885.99|18765.99|18885.99|18765.99|18882.88|18762.88|10
1640899010000|2021-12-30 21:16:50|18886.34|18766.34|18890.03|18770.03|18890.15|18770.15|18886.34|18766.34|10
1640899020000|2021-12-30 21:17:00|18890.01|18770.01|18893.79|18773.79|18893.81|18773.81|18889.96|18769.96|10
1640899030000|2021-12-30 21:17:10|18893.77|18773.77|18895.27|18775.27|18895.48|18775.48|18893.77|18773.77|10
1640899040000|2021-12-30 21:17:20|18895.05|18775.05|18898.62|18778.62|18898.62|18778.62|18895.05|18775.05|10
1640899050000|2021-12-30 21:17:30|18899.5|18779.5|18901.8|18781.8|18901.8|18781.8|18899.37|18779.37|10
1640899060000|2021-12-30 21:17:40|18901.75|18781.75|18904.3|18784.3|18904.3|18784.3|18901.67|18781.67|10
1640899070000|2021-12-30 21:17:50|18904.45|18784.45|18919.43|18799.43|18919.43|18799.43|18904.45|18784.45|10
1640899080000|2021-12-30 21:18:00|18920.81|18800.81|18929.86|18809.86|18929.86|18809.86|18920.77|18800.77|10
1640899090000|2021-12-30 21:18:10|18930.35|18810.35|18932.82|18812.82|18933.13|18813.13|18930.35|18810.35|10
1640899100000|2021-12-30 21:18:20|18933.68|18813.68|18937.26|18817.26|18937.26|18817.26|18933.68|18813.68|10
1640899110000|2021-12-30 21:18:30|18936.38|18816.38|18935.69|18815.69|18936.91|18816.91|18935.69|18815.69|10
1640899120000|2021-12-30 21:18:40|18935.94|18815.94|18935.69|18815.69|18936.05|18816.05|18935.35|18815.35|8
1640899130000|2021-12-30 21:18:50|18935.87|18815.87|18933.39|18813.39|18935.87|18815.87|18933.14|18813.14|10
1640899140000|2021-12-30 21:19:00|18932.82|18812.82|18932.96|18812.96|18933.7|18813.7|18932.82|18812.82|10
1640899150000|2021-12-30 21:19:10|18933.07|18813.07|18933.12|18813.12|18933.43|18813.43|18932.95|18812.95|10
1640899160000|2021-12-30 21:19:20|18932.67|18812.67|18935.32|18815.32|18935.41|18815.41|18932.63|18812.63|10
1640899170000|2021-12-30 21:19:30|18935.75|18815.75|18939.39|18819.39|18939.39|18819.39|18935.75|18815.75|10
1640899180000|2021-12-30 21:19:40|18939.95|18819.95|18940.22|18820.22|18941.04|18821.04|18939.95|18819.95|10
1640899190000|2021-12-30 21:19:50|18940.23|18820.23|18941.03|18821.03|18941.03|18821.03|18939.56|18819.56|10
1640899200000|2021-12-30 21:20:00|18940.94|18820.94|18943.92|18823.92|18944.14|18824.14|18940.6|18820.6|10
1640899210000|2021-12-30 21:20:10|18944.48|18824.48|18945.05|18825.05|18945.22|18825.22|18944.48|18824.48|10
1640899220000|2021-12-30 21:20:20|18945.09|18825.09|18946.23|18826.23|18946.23|18826.23|18945.09|18825.09|10
1640899230000|2021-12-30 21:20:30|18946.08|18826.08|18947.65|18827.65|18947.65|18827.65|18945.89|18825.89|10
1640899240000|2021-12-30 21:20:40|18947.55|18827.55|18948.53|18828.53|18948.53|18828.53|18947.55|18827.55|8
1640899250000|2021-12-30 21:20:50|18948.88|18828.88|18953.53|18833.53|18953.53|18833.53|18948.88|18828.88|10
1640899260000|2021-12-30 21:21:00|18954.34|18834.34|18956.09|18836.09|18957.52|18837.52|18954.34|18834.34|10
1640899270000|2021-12-30 21:21:10|18956.13|18836.13|18955.17|18835.17|18956.44|18836.44|18955.03|18835.03|10
1640899280000|2021-12-30 21:21:20|18955.5|18835.5|18955.14|18835.14|18955.5|18835.5|18954.44|18834.44|10
1640899290000|2021-12-30 21:21:30|18955.15|18835.15|18956.23|18836.23|18956.5|18836.5|18955.14|18835.14|10
1640899300000|2021-12-30 21:21:40|18955.7|18835.7|18955.39|18835.39|18955.91|18835.91|18954.7|18834.7|10
1640899310000|2021-12-30 21:21:50|18955.38|18835.38|18954.61|18834.61|18955.55|18835.55|18953.84|18833.84|8
1640899320000|2021-12-30 21:22:00|18954.5|18834.5|18951.61|18831.61|18954.5|18834.5|18951.61|18831.61|10
1640899330000|2021-12-30 21:22:10|18951.39|18831.39|18948.83|18828.83|18951.39|18831.39|18948.83|18828.83|10
1640899340000|2021-12-30 21:22:20|18948.81|18828.81|18947.53|18827.53|18948.81|18828.81|18947.53|18827.53|10
1640899350000|2021-12-30 21:22:30|18947.26|18827.26|18946.18|18826.18|18947.34|18827.34|18945.98|18825.98|10
1640899360000|2021-12-30 21:22:40|18946.25|18826.25|18945.98|18825.98|18947.03|18827.03|18945.98|18825.98|10
1640899370000|2021-12-30 21:22:50|18945.63|18825.63|18944.33|18824.33|18945.63|18825.63|18944.33|18824.33|10
1640899380000|2021-12-30 21:23:00|18944.52|18824.52|18944.6|18824.6|18946.13|18826.13|18944.52|18824.52|9
1640899390000|2021-12-30 21:23:10|18944.97|18824.97|18942.39|18822.39|18945.17|18825.17|18942.39|18822.39|9
1640899400000|2021-12-30 21:23:20|18942.3|18822.3|18939.18|18819.18|18942.39|18822.39|18939.18|18819.18|10
1640899410000|2021-12-30 21:23:30|18938.76|18818.76|18938.42|18818.42|18938.76|18818.76|18938.1|18818.1|9
1640899420000|2021-12-30 21:23:40|18938.26|18818.26|18936.89|18816.89|18938.26|18818.26|18936.37|18816.37|9
1640899430000|2021-12-30 21:23:50|18937.12|18817.12|18938.19|18818.19|18938.19|18818.19|18936.87|18816.87|10
1640899440000|2021-12-30 21:24:00|18939.07|18819.07|18937.11|18817.11|18939.07|18819.07|18937.11|18817.11|10
1640899450000|2021-12-30 21:24:10|18936.71|18816.71|18934.77|18814.77|18936.71|18816.71|18934.37|18814.37|10
1640899460000|2021-12-30 21:24:20|18935.25|18815.25|18937.04|18817.04|18937.14|18817.14|18934.97|18814.97|9
1640899470000|2021-12-30 21:24:30|18937.02|18817.02|18938.4|18818.4|18938.4|18818.4|18936.62|18816.62|10
1640899480000|2021-12-30 21:24:40|18938.79|18818.79|18940.36|18820.36|18940.36|18820.36|18938.79|18818.79|10
1640899490000|2021-12-30 21:24:50|18939.78|18819.78|18939.58|18819.58|18939.97|18819.97|18939.29|18819.29|9
1640899500000|2021-12-30 21:25:00|18939.94|18819.94|18938.24|18818.24|18940.05|18820.05|18938.24|18818.24|10
1640899510000|2021-12-30 21:25:10|18937.91|18817.91|18934.26|18814.26|18937.91|18817.91|18934.23|18814.23|10
1640899520000|2021-12-30 21:25:20|18933.78|18813.78|18934.69|18814.69|18934.69|18814.69|18933.63|18813.63|8
1640899530000|2021-12-30 21:25:30|18934.63|18814.63|18934.65|18814.65|18934.76|18814.76|18934.03|18814.03|9
1640899540000|2021-12-30 21:25:40|18934.88|18814.88|18935.1|18815.1|18935.11|18815.11|18934.45|18814.45|9
1640899550000|2021-12-30 21:25:50|18935.15|18815.15|18936.9|18816.9|18936.9|18816.9|18935.15|18815.15|10
1640899560000|2021-12-30 21:26:00|18937.29|18817.29|18939.83|18819.83|18939.83|18819.83|18937.29|18817.29|10
1640899570000|2021-12-30 21:26:10|18939.91|18819.91|18942.14|18822.14|18942.14|18822.14|18939.83|18819.83|10
1640899580000|2021-12-30 21:26:20|18942.77|18822.77|18945.52|18825.52|18945.59|18825.59|18942.29|18822.29|10
1640899590000|2021-12-30 21:26:30|18946.09|18826.09|18949.86|18829.86|18949.86|18829.86|18946.09|18826.09|10
1640899600000|2021-12-30 21:26:40|18949.76|18829.76|18954.03|18834.03|18954.16|18834.16|18949.76|18829.76|9
1640899610000|2021-12-30 21:26:50|18954.08|18834.08|18955.48|18835.48|18955.48|18835.48|18954.08|18834.08|9
1640899620000|2021-12-30 21:27:00|18956.36|18836.36|18957.26|18837.26|18958.07|18838.07|18956.23|18836.23|10
1640899630000|2021-12-30 21:27:10|18957.09|18837.09|18957.24|18837.24|18957.24|18837.24|18955.74|18835.74|10
1640899640000|2021-12-30 21:27:20|18956.95|18836.95|18958.97|18838.97|18958.97|18838.97|18956.95|18836.95|10
1640899650000|2021-12-30 21:27:30|18959.07|18839.07|18960.77|18840.77|18960.77|18840.77|18958.76|18838.76|9
1640899660000|2021-12-30 21:27:40|18960.9|18840.9|18962.07|18842.07|18962.07|18842.07|18960.9|18840.9|8
1640899670000|2021-12-30 21:27:50|18961.68|18841.68|18960.91|18840.91|18961.68|18841.68|18960.91|18840.91|9
1640899680000|2021-12-30 21:28:00|18960.73|18840.73|18958.75|18838.75|18960.82|18840.82|18958.75|18838.75|10
1640899690000|2021-12-30 21:28:10|18958.81|18838.81|18957.84|18837.84|18958.94|18838.94|18957.65|18837.65|9
1640899700000|2021-12-30 21:28:20|18958.03|18838.03|18957.19|18837.19|18958.03|18838.03|18956.95|18836.95|9
1640899710000|2021-12-30 21:28:30|18957.15|18837.15|18952.81|18832.81|18957.15|18837.15|18952.81|18832.81|10
1640899720000|2021-12-30 21:28:40|18952.37|18832.37|18953.08|18833.08|18953.08|18833.08|18951.94|18831.94|9
1640899730000|2021-12-30 21:28:50|18954.07|18834.07|18957.63|18837.63|18957.63|18837.63|18953.64|18833.64|10
1640899740000|2021-12-30 21:29:00|18957.35|18837.35|18956.85|18836.85|18957.35|18837.35|18956.07|18836.07|10
1640899750000|2021-12-30 21:29:10|18956.63|18836.63|18957.45|18837.45|18957.45|18837.45|18956.25|18836.25|10
1640899760000|2021-12-30 21:29:20|18957.7|18837.7|18957.89|18837.89|18957.95|18837.95|18957.57|18837.57|9
1640899770000|2021-12-30 21:29:30|18958.07|18838.07|18957.34|18837.34|18958.07|18838.07|18957.34|18837.34|10
1640899780000|2021-12-30 21:29:40|18957.64|18837.64|18958.94|18838.94|18959.26|18839.26|18957.64|18837.64|9
1640899790000|2021-12-30 21:29:50|18959.12|18839.12|18957.49|18837.49|18959.95|18839.95|18957.49|18837.49|9
1640899800000|2021-12-30 21:30:00|18956.93|18836.93|18956.55|18836.55|18957.14|18837.14|18956.46|18836.46|10
1640899810000|2021-12-30 21:30:10|18956.3|18836.3|18958.24|18838.24|18958.24|18838.24|18956.3|18836.3|9
1640899820000|2021-12-30 21:30:20|18958.54|18838.54|18962.34|18842.34|18962.34|18842.34|18958.14|18838.14|10
1640899830000|2021-12-30 21:30:30|18962.64|18842.64|18964.46|18844.46|18964.86|18844.86|18962.64|18842.64|10
1640899840000|2021-12-30 21:30:40|18964.39|18844.39|18968.12|18848.12|18968.12|18848.12|18964.3|18844.3|10
1640899850000|2021-12-30 21:30:50|18968.17|18848.17|18967.73|18847.73|18968.58|18848.58|18967.56|18847.56|10
1640899860000|2021-12-30 21:31:00|18967.15|18847.15|18966.19|18846.19|18967.15|18847.15|18966.03|18846.03|9
1640899870000|2021-12-30 21:31:10|18966.35|18846.35|18962.43|18842.43|18967.01|18847.01|18962.43|18842.43|10
1640899880000|2021-12-30 21:31:20|18962.03|18842.03|18954.65|18834.65|18962.03|18842.03|18954.65|18834.65|9
1640899890000|2021-12-30 21:31:30|18954.05|18834.05|18953.56|18833.56|18954.14|18834.14|18952.84|18832.84|10
1640899900000|2021-12-30 21:31:40|18954.4|18834.4|18955.8|18835.8|18955.83|18835.83|18954.4|18834.4|10
1640899910000|2021-12-30 21:31:50|18955.69|18835.69|18957.12|18837.12|18957.3|18837.3|18955.69|18835.69|10
1640899920000|2021-12-30 21:32:00|18956.87|18836.87|18957.6|18837.6|18958.52|18838.52|18956.87|18836.87|10
1640899930000|2021-12-30 21:32:10|18957.99|18837.99|18958.46|18838.46|18958.46|18838.46|18957.71|18837.71|10
1640899940000|2021-12-30 21:32:20|18958.47|18838.47|18959.13|18839.13|18959.94|18839.94|18958.47|18838.47|8
1640899950000|2021-12-30 21:32:30|18958.3|18838.3|18954.64|18834.64|18958.3|18838.3|18954.64|18834.64|8
1640899960000|2021-12-30 21:32:40|18954.63|18834.63|18953.51|18833.51|18954.63|18834.63|18953.47|18833.47|8
1640899970000|2021-12-30 21:32:50|18953.43|18833.43|18952.44|18832.44|18953.56|18833.56|18952.44|18832.44|9
1640899980000|2021-12-30 21:33:00|18952.48|18832.48|18952.29|18832.29|18952.64|18832.64|18951.97|18831.97|9
1640899990000|2021-12-30 21:33:10|18952.55|18832.55|18953.37|18833.37|18953.37|18833.37|18952.38|18832.38|9
1640900000000|2021-12-30 21:33:20|18953.35|18833.35|18952.52|18832.52|18953.49|18833.49|18952.52|18832.52|10
1640900010000|2021-12-30 21:33:30|18952.54|18832.54|18952.46|18832.46|18952.78|18832.78|18952.44|18832.44|9
1640900020000|2021-12-30 21:33:40|18952.42|18832.42|18947.69|18827.69|18952.42|18832.42|18947.69|18827.69|9
1640900030000|2021-12-30 21:33:50|18947.89|18827.89|18944.95|18824.95|18947.89|18827.89|18944.95|18824.95|10
1640900040000|2021-12-30 21:34:00|18945.39|18825.39|18946.48|18826.48|18946.48|18826.48|18945.03|18825.03|10
1640900050000|2021-12-30 21:34:10|18946.64|18826.64|18945.73|18825.73|18946.64|18826.64|18945.73|18825.73|10
1640900060000|2021-12-30 21:34:20|18945.19|18825.19|18945.86|18825.86|18946.08|18826.08|18945.07|18825.07|10
1640900070000|2021-12-30 21:34:30|18945.78|18825.78|18945.45|18825.45|18946.02|18826.02|18945.19|18825.19|10
1640900080000|2021-12-30 21:34:40|18945.7|18825.7|18948.58|18828.58|18948.72|18828.72|18945.7|18825.7|10
1640900090000|2021-12-30 21:34:50|18948.61|18828.61|18948.72|18828.72|18948.99|18828.99|18948.61|18828.61|8
1640900100000|2021-12-30 21:35:00|18948.84|18828.84|18948.68|18828.68|18948.95|18828.95|18948.59|18828.59|9
1640900110000|2021-12-30 21:35:10|18948.58|18828.58|18950.43|18830.43|18950.43|18830.43|18948.58|18828.58|9
1640900120000|2021-12-30 21:35:20|18950.53|18830.53|18952.35|18832.35|18952.35|18832.35|18950.53|18830.53|8
1640900130000|2021-12-30 21:35:30|18952.38|18832.38|18954.3|18834.3|18954.43|18834.43|18952.38|18832.38|9
1640900140000|2021-12-30 21:35:40|18954.44|18834.44|18954.44|18834.44|18955.24|18835.24|18954.44|18834.44|10
1640900150000|2021-12-30 21:35:50|18954.71|18834.71|18955.03|18835.03|18955.15|18835.15|18954.59|18834.59|10
1640900160000|2021-12-30 21:36:00|18954.99|18834.99|18956.25|18836.25|18956.25|18836.25|18954.51|18834.51|10
1640900170000|2021-12-30 21:36:10|18956.45|18836.45|18961.9|18841.9|18961.9|18841.9|18956.45|18836.45|10
1640900180000|2021-12-30 21:36:20|18962.68|18842.68|18964.7|18844.7|18964.7|18844.7|18962.68|18842.68|10
1640900190000|2021-12-30 21:36:30|18965.36|18845.36|18966.01|18846.01|18966.78|18846.78|18965.36|18845.36|10
1640900200000|2021-12-30 21:36:40|18965.67|18845.67|18969.12|18849.12|18969.12|18849.12|18965.67|18845.67|10
1640900210000|2021-12-30 21:36:50|18969.28|18849.28|18969.84|18849.84|18970.76|18850.76|18969.25|18849.25|10
1640900220000|2021-12-30 21:37:00|18970.19|18850.19|18972.57|18852.57|18972.57|18852.57|18970.19|18850.19|10
1640900230000|2021-12-30 21:37:10|18972.89|18852.89|18973.56|18853.56|18973.79|18853.79|18972.89|18852.89|10
1640900240000|2021-12-30 21:37:20|18973.59|18853.59|18971.64|18851.64|18973.59|18853.59|18971.57|18851.57|10
1640900250000|2021-12-30 21:37:30|18971.55|18851.55|18974.31|18854.31|18974.31|18854.31|18971.26|18851.26|10
1640900260000|2021-12-30 21:37:40|18974.33|18854.33|18971.88|18851.88|18974.33|18854.33|18971.88|18851.88|9
1640900270000|2021-12-30 21:37:50|18971.62|18851.62|18967.3|18847.3|18971.62|18851.62|18967.3|18847.3|9
1640900280000|2021-12-30 21:38:00|18966.97|18846.97|18967.2|18847.2|18967.44|18847.44|18966.87|18846.87|10
1640900290000|2021-12-30 21:38:10|18966.24|18846.24|18962.59|18842.59|18966.24|18846.24|18962.59|18842.59|10
1640900300000|2021-12-30 21:38:20|18961.97|18841.97|18961.82|18841.82|18961.97|18841.97|18961.06|18841.06|10
1640900310000|2021-12-30 21:38:30|18962.05|18842.05|18963.22|18843.22|18963.72|18843.72|18962.05|18842.05|10
1640900320000|2021-12-30 21:38:40|18963.52|18843.52|18966.16|18846.16|18966.16|18846.16|18963.52|18843.52|10
1640900330000|2021-12-30 21:38:50|18966.6|18846.6|18970.15|18850.15|18970.15|18850.15|18966.6|18846.6|9
1640900340000|2021-12-30 21:39:00|18970.19|18850.19|18970.72|18850.72|18971.76|18851.76|18970.19|18850.19|10
1640900350000|2021-12-30 21:39:10|18970.87|18850.87|18971.63|18851.63|18971.63|18851.63|18970.87|18850.87|9
1640900360000|2021-12-30 21:39:20|18971.76|18851.76|18972.56|18852.56|18972.85|18852.85|18971.53|18851.53|10
1640900370000|2021-12-30 21:39:30|18972.95|18852.95|18972.83|18852.83|18972.99|18852.99|18972.2|18852.2|9
1640900380000|2021-12-30 21:39:40|18972.65|18852.65|18972.62|18852.62|18973.17|18853.17|18972.29|18852.29|10
1640900390000|2021-12-30 21:39:50|18972.51|18852.51|18969.46|18849.46|18972.51|18852.51|18968.98|18848.98|10
1640900400000|2021-12-30 21:40:00|18969.72|18849.72|18966.62|18846.62|18969.72|18849.72|18966.62|18846.62|10
1640900410000|2021-12-30 21:40:10|18965.93|18845.93|18966.01|18846.01|18966.42|18846.42|18965.66|18845.66|8
1640900420000|2021-12-30 21:40:20|18966.08|18846.08|18964.01|18844.01|18966.08|18846.08|18964.01|18844.01|10
1640900430000|2021-12-30 21:40:30|18963.9|18843.9|18960.3|18840.3|18963.9|18843.9|18960.3|18840.3|10
1640900440000|2021-12-30 21:40:40|18959.91|18839.91|18958.94|18838.94|18959.99|18839.99|18958.1|18838.1|10
1640900450000|2021-12-30 21:40:50|18958.65|18838.65|18956.85|18836.85|18958.65|18838.65|18956.85|18836.85|9
1640900460000|2021-12-30 21:41:00|18956.62|18836.62|18956.63|18836.63|18956.63|18836.63|18956.03|18836.03|10
1640900470000|2021-12-30 21:41:10|18956.99|18836.99|18957.43|18837.43|18958.63|18838.63|18956.99|18836.99|10
1640900480000|2021-12-30 21:41:20|18956.98|18836.98|18958.66|18838.66|18958.66|18838.66|18956.67|18836.67|10
1640900490000|2021-12-30 21:41:30|18959.17|18839.17|18964.24|18844.24|18964.31|18844.31|18959.17|18839.17|10
1640900500000|2021-12-30 21:41:40|18964.27|18844.27|18963.08|18843.08|18964.31|18844.31|18963.08|18843.08|10
1640900510000|2021-12-30 21:41:50|18962.78|18842.78|18961.02|18841.02|18962.9|18842.9|18961.02|18841.02|9
1640900520000|2021-12-30 21:42:00|18960.61|18840.61|18960.61|18840.61|18960.61|18840.61|18960.41|18840.41|9
1640900530000|2021-12-30 21:42:10|18960.87|18840.87|18960.77|18840.77|18961.39|18841.39|18960.73|18840.73|10
1640900540000|2021-12-30 21:42:20|18960.91|18840.91|18959.77|18839.77|18961.05|18841.05|18959.77|18839.77|10
1640900550000|2021-12-30 21:42:30|18959.53|18839.53|18958.93|18838.93|18959.53|18839.53|18958.55|18838.55|9
1640900560000|2021-12-30 21:42:40|18959.14|18839.14|18959.7|18839.7|18959.7|18839.7|18958.45|18838.45|10
1640900570000|2021-12-30 21:42:50|18959.69|18839.69|18961.72|18841.72|18961.72|18841.72|18959.69|18839.69|10
1640900580000|2021-12-30 21:43:00|18962.28|18842.28|18965.9|18845.9|18966.12|18846.12|18962.28|18842.28|10
1640900590000|2021-12-30 21:43:10|18967.1|18847.1|18964.93|18844.93|18967.1|18847.1|18964.93|18844.93|10
1640900600000|2021-12-30 21:43:20|18964.58|18844.58|18963.94|18843.94|18964.7|18844.7|18963.94|18843.94|8
1640900610000|2021-12-30 21:43:30|18963.74|18843.74|18964.99|18844.99|18964.99|18844.99|18963.74|18843.74|10
1640900620000|2021-12-30 21:43:40|18964.98|18844.98|18963.27|18843.27|18964.98|18844.98|18963.27|18843.27|10
1640900630000|2021-12-30 21:43:50|18963.14|18843.14|18964.14|18844.14|18964.21|18844.21|18963.11|18843.11|10
1640900640000|2021-12-30 21:44:00|18964.21|18844.21|18965.18|18845.18|18965.18|18845.18|18963.78|18843.78|9
1640900650000|2021-12-30 21:44:10|18965.97|18845.97|18969.57|18849.57|18969.8|18849.8|18965.97|18845.97|10
1640900660000|2021-12-30 21:44:20|18972.47|18852.47|18971.91|18851.91|18972.86|18852.86|18971.91|18851.91|10
1640900670000|2021-12-30 21:44:30|18971.52|18851.52|18969.61|18849.61|18971.52|18851.52|18969.61|18849.61|8
1640900680000|2021-12-30 21:44:40|18969.79|18849.79|18969.28|18849.28|18970.03|18850.03|18969.19|18849.19|9
1640900690000|2021-12-30 21:44:50|18969.78|18849.78|18971.94|18851.94|18971.94|18851.94|18969.78|18849.78|10
1640900700000|2021-12-30 21:45:00|18971.46|18851.46|18968.95|18848.95|18971.46|18851.46|18968.94|18848.94|10
1640900710000|2021-12-30 21:45:10|18968.88|18848.88|18966.03|18846.03|18968.88|18848.88|18966.03|18846.03|10
1640900720000|2021-12-30 21:45:20|18965.3|18845.3|18962.4|18842.4|18965.3|18845.3|18962.37|18842.37|10
1640900730000|2021-12-30 21:45:30|18962.72|18842.72|18964.03|18844.03|18964.03|18844.03|18962.72|18842.72|10
1640900740000|2021-12-30 21:45:40|18964.07|18844.07|18966.42|18846.42|18966.42|18846.42|18964.05|18844.05|9
1640900750000|2021-12-30 21:45:50|18966.92|18846.92|18969.2|18849.2|18969.2|18849.2|18966.92|18846.92|10
1640900760000|2021-12-30 21:46:00|18969.05|18849.05|18970.37|18850.37|18970.51|18850.51|18969.05|18849.05|10
1640900770000|2021-12-30 21:46:10|18971.74|18851.74|18973.97|18853.97|18973.97|18853.97|18971.74|18851.74|10
1640900780000|2021-12-30 21:46:20|18974.45|18854.45|18974.93|18854.93|18975.81|18855.81|18974.34|18854.34|10
1640900790000|2021-12-30 21:46:30|18974.9|18854.9|18975.57|18855.57|18975.64|18855.64|18974.82|18854.82|10
1640900800000|2021-12-30 21:46:40|18975.43|18855.43|18975.07|18855.07|18975.48|18855.48|18974.75|18854.75|10
1640900810000|2021-12-30 21:46:50|18974.93|18854.93|18973.42|18853.42|18974.94|18854.94|18973.42|18853.42|10
1640900820000|2021-12-30 21:47:00|18973.46|18853.46|18971.29|18851.29|18973.48|18853.48|18971.29|18851.29|10
1640900830000|2021-12-30 21:47:10|18971.52|18851.52|18973.01|18853.01|18973.09|18853.09|18971.52|18851.52|8
1640900840000|2021-12-30 21:47:20|18973.64|18853.64|18974.76|18854.76|18974.76|18854.76|18973.64|18853.64|10
1640900850000|2021-12-30 21:47:30|18974.75|18854.75|18972.13|18852.13|18974.97|18854.97|18972.13|18852.13|10
1640900860000|2021-12-30 21:47:40|18972.15|18852.15|18971.84|18851.84|18972.33|18852.33|18971.78|18851.78|9
1640900870000|2021-12-30 21:47:50|18971.89|18851.89|18970.68|18850.68|18972.15|18852.15|18970.68|18850.68|9
1640900880000|2021-12-30 21:48:00|18970.47|18850.47|18970.41|18850.41|18970.52|18850.52|18970.03|18850.03|10
1640900890000|2021-12-30 21:48:10|18970.18|18850.18|18971.12|18851.12|18971.2|18851.2|18969.95|18849.95|10
1640900900000|2021-12-30 21:48:20|18971.22|18851.22|18974.6|18854.6|18974.6|18854.6|18971.22|18851.22|10
1640900910000|2021-12-30 21:48:30|18974.97|18854.97|18972.14|18852.14|18974.97|18854.97|18972.14|18852.14|9
1640900920000|2021-12-30 21:48:40|18971.81|18851.81|18970.67|18850.67|18971.81|18851.81|18970.67|18850.67|9
1640900930000|2021-12-30 21:48:50|18969.05|18849.05|18967.34|18847.34|18969.29|18849.29|18967.21|18847.21|10
1640900940000|2021-12-30 21:49:00|18967.21|18847.21|18968.95|18848.95|18968.95|18848.95|18967.21|18847.21|8
1640900950000|2021-12-30 21:49:10|18968.27|18848.27|18967.73|18847.73|18968.29|18848.29|18967.73|18847.73|10
1640900960000|2021-12-30 21:49:20|18966.88|18846.88|18963.09|18843.09|18967.07|18847.07|18963.09|18843.09|10
1640900970000|2021-12-30 21:49:30|18962.43|18842.43|18957.48|18837.48|18962.43|18842.43|18957.48|18837.48|10
1640900980000|2021-12-30 21:49:40|18956.18|18836.18|18952.22|18832.22|18956.18|18836.18|18952.22|18832.22|10
1640900990000|2021-12-30 21:49:50|18952.11|18832.11|18950|18830|18952.11|18832.11|18950|18830|10
1640901000000|2021-12-30 21:50:00|18950.17|18830.17|18947.31|18827.31|18950.17|18830.17|18947.31|18827.31|10
1640901010000|2021-12-30 21:50:10|18947.22|18827.22|18946.91|18826.91|18947.22|18827.22|18946.41|18826.41|9
1640901020000|2021-12-30 21:50:20|18946.49|18826.49|18949.06|18829.06|18949.06|18829.06|18946.49|18826.49|8
1640901030000|2021-12-30 21:50:30|18949.7|18829.7|18947.71|18827.71|18949.91|18829.91|18947.45|18827.45|10
1640901040000|2021-12-30 21:50:40|18947.44|18827.44|18945.43|18825.43|18947.44|18827.44|18945.43|18825.43|10
1640901050000|2021-12-30 21:50:50|18945.34|18825.34|18942.03|18822.03|18945.47|18825.47|18942.03|18822.03|10
1640901060000|2021-12-30 21:51:00|18941.54|18821.54|18934.68|18814.68|18941.54|18821.54|18934.68|18814.68|10
1640901070000|2021-12-30 21:51:10|18933.88|18813.88|18928.63|18808.63|18933.88|18813.88|18928.63|18808.63|10
1640901080000|2021-12-30 21:51:20|18925.36|18805.36|18920.5|18800.5|18925.36|18805.36|18920.5|18800.5|10
1640901090000|2021-12-30 21:51:30|18920.57|18800.57|18917.86|18797.86|18920.57|18800.57|18917.29|18797.29|10
1640901100000|2021-12-30 21:51:40|18918.22|18798.22|18913.68|18793.68|18918.22|18798.22|18913.68|18793.68|9
1640901110000|2021-12-30 21:51:50|18913.6|18793.6|18916.38|18796.38|18916.38|18796.38|18913.6|18793.6|10
1640901120000|2021-12-30 21:52:00|18917.34|18797.34|18920.27|18800.27|18920.27|18800.27|18917.22|18797.22|9
1640901130000|2021-12-30 21:52:10|18920.69|18800.69|18927.33|18807.33|18927.33|18807.33|18920.69|18800.69|10
1640901140000|2021-12-30 21:52:20|18927.43|18807.43|18930.04|18810.04|18930.04|18810.04|18927.43|18807.43|10
1640901150000|2021-12-30 21:52:30|18930.37|18810.37|18932.58|18812.58|18932.58|18812.58|18930.37|18810.37|10
1640901160000|2021-12-30 21:52:40|18932.49|18812.49|18934.57|18814.57|18934.57|18814.57|18932.49|18812.49|10
1640901170000|2021-12-30 21:52:50|18935.3|18815.3|18935.84|18815.84|18935.96|18815.96|18935.3|18815.3|10
1640901180000|2021-12-30 21:53:00|18935.57|18815.57|18936.03|18816.03|18936.66|18816.66|18935.52|18815.52|10
1640901190000|2021-12-30 21:53:10|18936.87|18816.87|18935.74|18815.74|18936.92|18816.92|18935.74|18815.74|10
1640901200000|2021-12-30 21:53:20|18935.63|18815.63|18934.61|18814.61|18935.63|18815.63|18934.34|18814.34|10
1640901210000|2021-12-30 21:53:30|18933.74|18813.74|18933.44|18813.44|18933.75|18813.75|18933.18|18813.18|10
1640901220000|2021-12-30 21:53:40|18933.43|18813.43|18934.26|18814.26|18934.4|18814.4|18933.15|18813.15|9
1640901230000|2021-12-30 21:53:50|18934.18|18814.18|18934.87|18814.87|18934.87|18814.87|18932.8|18812.8|10
1640901240000|2021-12-30 21:54:00|18935.34|18815.34|18934.43|18814.43|18935.53|18815.53|18934.43|18814.43|10
1640901250000|2021-12-30 21:54:10|18934.26|18814.26|18933.41|18813.41|18934.54|18814.54|18933.41|18813.41|10
1640901260000|2021-12-30 21:54:20|18933.38|18813.38|18929.74|18809.74|18933.38|18813.38|18929.74|18809.74|10
1640901270000|2021-12-30 21:54:30|18929.4|18809.4|18929.2|18809.2|18929.47|18809.47|18929.05|18809.05|10
1640901280000|2021-12-30 21:54:40|18929.34|18809.34|18931.35|18811.35|18931.35|18811.35|18929.34|18809.34|9
1640901290000|2021-12-30 21:54:50|18931.68|18811.68|18932.84|18812.84|18932.84|18812.84|18931.53|18811.53|10
1640901300000|2021-12-30 21:55:00|18932.62|18812.62|18931.4|18811.4|18932.76|18812.76|18930.85|18810.85|10
1640901310000|2021-12-30 21:55:10|18931.47|18811.47|18932.68|18812.68|18932.68|18812.68|18931.22|18811.22|10
1640901320000|2021-12-30 21:55:20|18932.34|18812.34|18933.47|18813.47|18933.91|18813.91|18932.34|18812.34|10
1640901330000|2021-12-30 21:55:30|18934.24|18814.24|18937.08|18817.08|18937.08|18817.08|18934.12|18814.12|10
1640901340000|2021-12-30 21:55:40|18937.55|18817.55|18933.38|18813.38|18937.78|18817.78|18933.38|18813.38|10
1640901350000|2021-12-30 21:55:50|18932.27|18812.27|18929.77|18809.77|18932.27|18812.27|18929.77|18809.77|8
1640901360000|2021-12-30 21:56:00|18929.66|18809.66|18925.56|18805.56|18929.66|18809.66|18925.56|18805.56|10
1640901370000|2021-12-30 21:56:10|18925.45|18805.45|18923.32|18803.32|18925.45|18805.45|18923.32|18803.32|10
1640901380000|2021-12-30 21:56:20|18923.66|18803.66|18926.58|18806.58|18926.65|18806.65|18923.66|18803.66|10
1640901390000|2021-12-30 21:56:30|18927.81|18807.81|18928.23|18808.23|18928.35|18808.35|18927.81|18807.81|9
1640901400000|2021-12-30 21:56:40|18927.46|18807.46|18925.89|18805.89|18927.46|18807.46|18925.71|18805.71|10
1640901410000|2021-12-30 21:56:50|18926.17|18806.17|18927.81|18807.81|18927.81|18807.81|18926.17|18806.17|10
1640901420000|2021-12-30 21:57:00|18928.15|18808.15|18933.11|18813.11|18933.11|18813.11|18928.15|18808.15|10
1640901430000|2021-12-30 21:57:10|18933.83|18813.83|18943.78|18823.78|18943.78|18823.78|18933.83|18813.83|10
1640901440000|2021-12-30 21:57:20|18944.06|18824.06|18945|18825|18946.11|18826.11|18944.06|18824.06|10
1640901450000|2021-12-30 21:57:30|18945.14|18825.14|18943.81|18823.81|18945.21|18825.21|18943.28|18823.28|9
1640901460000|2021-12-30 21:57:40|18943.61|18823.61|18940.76|18820.76|18943.68|18823.68|18940.76|18820.76|10
1640901470000|2021-12-30 21:57:50|18940.32|18820.32|18940.67|18820.67|18940.84|18820.84|18939.89|18819.89|10
1640901480000|2021-12-30 21:58:00|18940.64|18820.64|18940.57|18820.57|18941.33|18821.33|18940.43|18820.43|10
1640901490000|2021-12-30 21:58:10|18939.8|18819.8|18936.52|18816.52|18939.8|18819.8|18936.52|18816.52|10
1640901500000|2021-12-30 21:58:20|18936.1|18816.1|18934.71|18814.71|18936.1|18816.1|18933.17|18813.17|10
1640901510000|2021-12-30 21:58:30|18934.79|18814.79|18936.7|18816.7|18936.7|18816.7|18934.79|18814.79|10
1640901520000|2021-12-30 21:58:40|18936.97|18816.97|18937.09|18817.09|18937.23|18817.23|18936.4|18816.4|10
1640901530000|2021-12-30 21:58:50|18936.94|18816.94|18939.65|18819.65|18939.65|18819.65|18936.76|18816.76|10
1640901540000|2021-12-30 21:59:00|18940.13|18820.13|18938.15|18818.15|18940.13|18820.13|18938.15|18818.15|10
1640901550000|2021-12-30 21:59:10|18938.36|18818.36|18938.25|18818.25|18938.36|18818.36|18937.67|18817.67|10
1640901560000|2021-12-30 21:59:20|18937.84|18817.84|18937.67|18817.67|18937.84|18817.84|18937.19|18817.19|9
1640901570000|2021-12-30 21:59:30|18937.49|18817.49|18939.22|18819.22|18939.22|18819.22|18937.25|18817.25|10
1640901580000|2021-12-30 21:59:40|18939.91|18819.91|18942.31|18822.31|18942.31|18822.31|18939.91|18819.91|10
1640901590000|2021-12-30 21:59:50|18942.9|18822.9|18947.47|18827.47|18947.47|18827.47|18942.9|18822.9|10
1640901600000|2021-12-30 22:00:00|18947.81|18827.81|18950.75|18830.75|18950.77|18830.77|18947.71|18827.71|10
1640901610000|2021-12-30 22:00:10|18950.79|18830.79|18950.67|18830.67|18951.14|18831.14|18950.11|18830.11|9
1640901620000|2021-12-30 22:00:20|18950.08|18830.08|18949.78|18829.78|18950.08|18830.08|18949.06|18829.06|10
1640901630000|2021-12-30 22:00:30|18950.55|18830.55|18947.73|18827.73|18950.55|18830.55|18947.73|18827.73|10
1640901640000|2021-12-30 22:00:40|18947.1|18827.1|18942.12|18822.12|18947.24|18827.24|18942.12|18822.12|10
1640901650000|2021-12-30 22:00:50|18942.08|18822.08|18939.24|18819.24|18942.17|18822.17|18939.24|18819.24|10
1640901660000|2021-12-30 22:01:00|18938.22|18818.22|18936.72|18816.72|18938.51|18818.51|18936.72|18816.72|9
1640901670000|2021-12-30 22:01:10|18936.86|18816.86|18937.22|18817.22|18937.58|18817.58|18936.86|18816.86|8
1640901680000|2021-12-30 22:01:20|18936.85|18816.85|18934.27|18814.27|18936.86|18816.86|18934.27|18814.27|10
1640901690000|2021-12-30 22:01:30|18934.21|18814.21|18932.86|18812.86|18934.24|18814.24|18932.86|18812.86|9
1640901700000|2021-12-30 22:01:40|18933.43|18813.43|18935.78|18815.78|18935.78|18815.78|18933.43|18813.43|9
1640901710000|2021-12-30 22:01:50|18935.97|18815.97|18938.54|18818.54|18938.54|18818.54|18935.97|18815.97|8
1640901720000|2021-12-30 22:02:00|18938.98|18818.98|18939.68|18819.68|18939.68|18819.68|18938.92|18818.92|10
1640901730000|2021-12-30 22:02:10|18939.63|18819.63|18942.74|18822.74|18942.74|18822.74|18939.34|18819.34|9
1640901740000|2021-12-30 22:02:20|18943.81|18823.81|18946.8|18826.8|18946.85|18826.85|18943.81|18823.81|10
1640901750000|2021-12-30 22:02:30|18947.25|18827.25|18949.74|18829.74|18949.74|18829.74|18947.25|18827.25|10
1640901760000|2021-12-30 22:02:40|18950.83|18830.83|18954.01|18834.01|18954.01|18834.01|18950.83|18830.83|10
1640901770000|2021-12-30 22:02:50|18954.24|18834.24|18954.87|18834.87|18954.87|18834.87|18954.07|18834.07|10
1640901780000|2021-12-30 22:03:00|18954.86|18834.86|18957.44|18837.44|18957.44|18837.44|18954.86|18834.86|9
1640901790000|2021-12-30 22:03:10|18957.63|18837.63|18959.07|18839.07|18959.17|18839.17|18957.13|18837.13|9
1640901800000|2021-12-30 22:03:20|18958.8|18838.8|18959.05|18839.05|18959.59|18839.59|18958.78|18838.78|10
1640901810000|2021-12-30 22:03:30|18958.66|18838.66|18957.64|18837.64|18958.66|18838.66|18957.55|18837.55|10
1640901820000|2021-12-30 22:03:40|18957.52|18837.52|18958|18838|18958.15|18838.15|18957.31|18837.31|8
1640901830000|2021-12-30 22:03:50|18957.21|18837.21|18956.2|18836.2|18957.21|18837.21|18956.1|18836.1|9
1640901840000|2021-12-30 22:04:00|18956.13|18836.13|18954.99|18834.99|18956.13|18836.13|18954.99|18834.99|9
1640901850000|2021-12-30 22:04:10|18954.8|18834.8|18956.69|18836.69|18957.11|18837.11|18954.8|18834.8|10
1640901860000|2021-12-30 22:04:20|18956.68|18836.68|18955.25|18835.25|18956.68|18836.68|18955.25|18835.25|10
1640901870000|2021-12-30 22:04:30|18955.57|18835.57|18954.7|18834.7|18955.81|18835.81|18954.7|18834.7|10
1640901880000|2021-12-30 22:04:40|18955.09|18835.09|18960.59|18840.59|18960.59|18840.59|18955.09|18835.09|9
1640901890000|2021-12-30 22:04:50|18960.61|18840.61|18962.01|18842.01|18962.17|18842.17|18960.54|18840.54|10
1640901900000|2021-12-30 22:05:00|18962.53|18842.53|18961.41|18841.41|18962.53|18842.53|18961.08|18841.08|10
1640901910000|2021-12-30 22:05:10|18960.79|18840.79|18960.08|18840.08|18960.79|18840.79|18960.08|18840.08|9
1640901920000|2021-12-30 22:05:20|18960.2|18840.2|18956.6|18836.6|18960.2|18840.2|18956.6|18836.6|10
1640901930000|2021-12-30 22:05:30|18956.36|18836.36|18956.2|18836.2|18956.36|18836.36|18955.99|18835.99|7
1640901940000|2021-12-30 22:05:40|18956.63|18836.63|18957.43|18837.43|18957.55|18837.55|18956.48|18836.48|9
1640901950000|2021-12-30 22:05:50|18957.59|18837.59|18957.67|18837.67|18958|18838|18957.29|18837.29|9
1640901960000|2021-12-30 22:06:00|18957.66|18837.66|18958.56|18838.56|18958.57|18838.57|18957.66|18837.66|10
1640901970000|2021-12-30 22:06:10|18958.75|18838.75|18961.86|18841.86|18961.86|18841.86|18958.75|18838.75|10
1640901980000|2021-12-30 22:06:20|18962.19|18842.19|18964.18|18844.18|18964.18|18844.18|18962.19|18842.19|10
1640901990000|2021-12-30 22:06:30|18964.32|18844.32|18966.59|18846.59|18966.59|18846.59|18964.32|18844.32|9
1640902000000|2021-12-30 22:06:40|18966.97|18846.97|18967.89|18847.89|18968.25|18848.25|18966.97|18846.97|10
1640902010000|2021-12-30 22:06:50|18967.9|18847.9|18968.65|18848.65|18968.85|18848.85|18967.9|18847.9|8
1640902020000|2021-12-30 22:07:00|18968.97|18848.97|18969.8|18849.8|18969.8|18849.8|18968.97|18848.97|7
1640902030000|2021-12-30 22:07:10|18970.09|18850.09|18966.5|18846.5|18970.09|18850.09|18966.5|18846.5|7
1640902040000|2021-12-30 22:07:20|18966.39|18846.39|18964.34|18844.34|18966.39|18846.39|18963.92|18843.92|9
1640902050000|2021-12-30 22:07:30|18964.53|18844.53|18958.85|18838.85|18964.53|18844.53|18958.85|18838.85|10
1640902060000|2021-12-30 22:07:40|18958.52|18838.52|18954.52|18834.52|18958.52|18838.52|18954.5|18834.5|10
1640902070000|2021-12-30 22:07:50|18954.49|18834.49|18954.23|18834.23|18954.57|18834.57|18954.04|18834.04|9
1640902080000|2021-12-30 22:08:00|18954.17|18834.17|18952.01|18832.01|18954.17|18834.17|18952.01|18832.01|9
1640902090000|2021-12-30 22:08:10|18951.9|18831.9|18952.01|18832.01|18952.21|18832.21|18951.61|18831.61|7
1640902100000|2021-12-30 22:08:20|18951.91|18831.91|18951.59|18831.59|18951.91|18831.91|18950.88|18830.88|9
1640902110000|2021-12-30 22:08:30|18951.57|18831.57|18950.75|18830.75|18951.57|18831.57|18950.75|18830.75|8
1640902120000|2021-12-30 22:08:40|18950.94|18830.94|18949.59|18829.59|18950.94|18830.94|18949.59|18829.59|10
1640902130000|2021-12-30 22:08:50|18949.19|18829.19|18946.13|18826.13|18949.19|18829.19|18946.13|18826.13|10
1640902140000|2021-12-30 22:09:00|18945.72|18825.72|18945.31|18825.31|18945.91|18825.91|18945.21|18825.21|8
1640902150000|2021-12-30 22:09:10|18944.76|18824.76|18939.67|18819.67|18944.76|18824.76|18939.67|18819.67|10
1640902160000|2021-12-30 22:09:20|18939.73|18819.73|18937.8|18817.8|18939.73|18819.73|18937.8|18817.8|7
1640902170000|2021-12-30 22:09:30|18937.78|18817.78|18937.32|18817.32|18937.99|18817.99|18937.32|18817.32|8
1640902180000|2021-12-30 22:09:40|18936.27|18816.27|18934.1|18814.1|18936.33|18816.33|18933.77|18813.77|8
1640902190000|2021-12-30 22:09:50|18934.02|18814.02|18937.39|18817.39|18937.39|18817.39|18934.02|18814.02|10
1640902200000|2021-12-30 22:10:00|18937.36|18817.36|18939.02|18819.02|18939.02|18819.02|18937.36|18817.36|10
1640902210000|2021-12-30 22:10:10|18938.98|18818.98|18938.18|18818.18|18939.05|18819.05|18938.03|18818.03|9
1640902220000|2021-12-30 22:10:20|18938.21|18818.21|18942.11|18822.11|18942.16|18822.16|18938.21|18818.21|10
1640902230000|2021-12-30 22:10:30|18942.95|18822.95|18945.62|18825.62|18945.62|18825.62|18942.95|18822.95|10
1640902240000|2021-12-30 22:10:40|18946.33|18826.33|18944.61|18824.61|18948.68|18828.68|18944.61|18824.61|10
1640902250000|2021-12-30 22:10:50|18944.12|18824.12|18941.67|18821.67|18944.12|18824.12|18941.67|18821.67|10
1640902260000|2021-12-30 22:11:00|18941.12|18821.12|18936.61|18816.61|18941.12|18821.12|18936.44|18816.44|10
1640902270000|2021-12-30 22:11:10|18936.55|18816.55|18935.77|18815.77|18936.55|18816.55|18935.32|18815.32|9
1640902280000|2021-12-30 22:11:20|18935.34|18815.34|18935.36|18815.36|18935.4|18815.4|18934.4|18814.4|9
1640902290000|2021-12-30 22:11:30|18935.54|18815.54|18936.93|18816.93|18937.65|18817.65|18935.54|18815.54|10
1640902300000|2021-12-30 22:11:40|18936.07|18816.07|18938.8|18818.8|18938.83|18818.83|18936.07|18816.07|10
1640902310000|2021-12-30 22:11:50|18938.92|18818.92|18938.71|18818.71|18939.49|18819.49|18938.7|18818.7|9
1640902320000|2021-12-30 22:12:00|18938.69|18818.69|18936.47|18816.47|18938.88|18818.88|18936.47|18816.47|10
1640902330000|2021-12-30 22:12:10|18936.46|18816.46|18936.41|18816.41|18936.76|18816.76|18936.27|18816.27|9
1640902340000|2021-12-30 22:12:20|18936.21|18816.21|18937.23|18817.23|18937.23|18817.23|18936.21|18816.21|6
1640902350000|2021-12-30 22:12:30|18937.07|18817.07|18937.14|18817.14|18937.14|18817.14|18936.36|18816.36|9
1640902360000|2021-12-30 22:12:40|18936.87|18816.87|18937.22|18817.22|18937.33|18817.33|18936.87|18816.87|8
1640902370000|2021-12-30 22:12:50|18937.16|18817.16|18937.12|18817.12|18937.27|18817.27|18937|18817|6
1640902380000|2021-12-30 22:13:00|18936.19|18816.19|18934.34|18814.34|18936.29|18816.29|18934.34|18814.34|8
1640902390000|2021-12-30 22:13:10|18933.93|18813.93|18932.09|18812.09|18933.93|18813.93|18932.09|18812.09|8
1640902400000|2021-12-30 22:13:20|18932.42|18812.42|18931.55|18811.55|18932.42|18812.42|18931.19|18811.19|10
1640902410000|2021-12-30 22:13:30|18930.94|18810.94|18932.51|18812.51|18932.51|18812.51|18930.62|18810.62|10
1640902420000|2021-12-30 22:13:40|18933.08|18813.08|18937.16|18817.16|18937.16|18817.16|18933.08|18813.08|10
1640902430000|2021-12-30 22:13:50|18937.43|18817.43|18941.53|18821.53|18941.53|18821.53|18937.43|18817.43|10
1640902440000|2021-12-30 22:14:00|18941.97|18821.97|18942.74|18822.74|18942.74|18822.74|18941.97|18821.97|10
1640902450000|2021-12-30 22:14:10|18942.65|18822.65|18941.87|18821.87|18942.65|18822.65|18941.6|18821.6|8
1640902460000|2021-12-30 22:14:20|18941.81|18821.81|18942.83|18822.83|18942.83|18822.83|18941.71|18821.71|10
1640902470000|2021-12-30 22:14:30|18942.79|18822.79|18942.33|18822.33|18942.92|18822.92|18941.81|18821.81|8
1640902480000|2021-12-30 22:14:40|18942.3|18822.3|18942.87|18822.87|18942.87|18822.87|18942.3|18822.3|7
1640902490000|2021-12-30 22:14:50|18942.82|18822.82|18943.64|18823.64|18943.64|18823.64|18942.69|18822.69|9
1640902500000|2021-12-30 22:15:00|18943.34|18823.34|18944.33|18824.33|18944.45|18824.45|18943.34|18823.34|8
1640902510000|2021-12-30 22:15:10|18944.34|18824.34|18945.48|18825.48|18945.54|18825.54|18944.34|18824.34|9
1640902520000|2021-12-30 22:15:20|18945.58|18825.58|18948.67|18828.67|18948.67|18828.67|18945.58|18825.58|8
1640902530000|2021-12-30 22:15:30|18948.81|18828.81|18949.27|18829.27|18949.42|18829.42|18948.47|18828.47|10
1640902540000|2021-12-30 22:15:40|18949.58|18829.58|18951.24|18831.24|18951.26|18831.26|18949.35|18829.35|9
1640902550000|2021-12-30 22:15:50|18951.53|18831.53|18952.48|18832.48|18952.61|18832.61|18951.53|18831.53|8
1640902560000|2021-12-30 22:16:00|18952.36|18832.36|18957.63|18837.63|18957.75|18837.75|18952.36|18832.36|10
1640902570000|2021-12-30 22:16:10|18958.7|18838.7|18960.32|18840.32|18960.32|18840.32|18958.7|18838.7|10
1640902580000|2021-12-30 22:16:20|18960.2|18840.2|18959.49|18839.49|18960.22|18840.22|18959.49|18839.49|9
1640902590000|2021-12-30 22:16:30|18959.53|18839.53|18959.56|18839.56|18959.67|18839.67|18959.52|18839.52|6
1640902600000|2021-12-30 22:16:40|18959.45|18839.45|18958.83|18838.83|18959.45|18839.45|18958.83|18838.83|7
1640902610000|2021-12-30 22:16:50|18958.19|18838.19|18957.47|18837.47|18958.39|18838.39|18957.47|18837.47|10
1640902620000|2021-12-30 22:17:00|18957.42|18837.42|18957.72|18837.72|18957.76|18837.76|18957.42|18837.42|6
1640902630000|2021-12-30 22:17:10|18957.77|18837.77|18958.12|18838.12|18958.12|18838.12|18957.6|18837.6|10
1640902640000|2021-12-30 22:17:20|18957.93|18837.93|18959.94|18839.94|18959.94|18839.94|18957.93|18837.93|8
1640902650000|2021-12-30 22:17:30|18960.54|18840.54|18962.49|18842.49|18962.97|18842.97|18960.23|18840.23|10
1640902660000|2021-12-30 22:17:40|18962.59|18842.59|18966.67|18846.67|18966.67|18846.67|18962.59|18842.59|9
1640902670000|2021-12-30 22:17:50|18966.6|18846.6|18963.38|18843.38|18966.82|18846.82|18963.38|18843.38|10
1640902680000|2021-12-30 22:18:00|18963.2|18843.2|18958.99|18838.99|18963.2|18843.2|18958.96|18838.96|9
1640902690000|2021-12-30 22:18:10|18958.41|18838.41|18951.48|18831.48|18958.41|18838.41|18951.48|18831.48|10
1640902700000|2021-12-30 22:18:20|18950.65|18830.65|18943.2|18823.2|18950.65|18830.65|18943.2|18823.2|10
1640902710000|2021-12-30 22:18:30|18942.62|18822.62|18934.2|18814.2|18942.62|18822.62|18934.2|18814.2|10
1640902720000|2021-12-30 22:18:40|18932.67|18812.67|18918.06|18798.06|18932.67|18812.67|18918.06|18798.06|10
1640902730000|2021-12-30 22:18:50|18918.03|18798.03|18911.34|18791.34|18918.03|18798.03|18911.34|18791.34|10
1640902740000|2021-12-30 22:19:00|18910.74|18790.74|18902.56|18782.56|18910.74|18790.74|18902.56|18782.56|10
1640902750000|2021-12-30 22:19:10|18902.01|18782.01|18902.56|18782.56|18903.16|18783.16|18902.01|18782.01|8
1640902760000|2021-12-30 22:19:20|18902.69|18782.69|18900.87|18780.87|18902.69|18782.69|18900.87|18780.87|10
1640902770000|2021-12-30 22:19:30|18901.33|18781.33|18903.66|18783.66|18903.66|18783.66|18900.75|18780.75|9
1640902780000|2021-12-30 22:19:40|18904.12|18784.12|18907.06|18787.06|18907.06|18787.06|18904.12|18784.12|10
1640902790000|2021-12-30 22:19:50|18906.58|18786.58|18907.24|18787.24|18907.68|18787.68|18906.29|18786.29|10
1640902800000|2021-12-30 22:20:00|18907.74|18787.74|18908.32|18788.32|18908.43|18788.43|18907.74|18787.74|9
1640902810000|2021-12-30 22:20:10|18908.24|18788.24|18908.74|18788.74|18909.01|18789.01|18907.73|18787.73|10
1640902820000|2021-12-30 22:20:20|18909.03|18789.03|18908.12|18788.12|18909.03|18789.03|18907.78|18787.78|10
1640902830000|2021-12-30 22:20:30|18908.24|18788.24|18912|18792|18912|18792|18908.24|18788.24|10
1640902840000|2021-12-30 22:20:40|18912.24|18792.24|18916.11|18796.11|18916.11|18796.11|18912.24|18792.24|10
1640902850000|2021-12-30 22:20:50|18916.2|18796.2|18917.86|18797.86|18917.86|18797.86|18916.2|18796.2|10
1640902860000|2021-12-30 22:21:00|18918.07|18798.07|18920.46|18800.46|18920.9|18800.9|18917.89|18797.89|10
1640902870000|2021-12-30 22:21:10|18920.98|18800.98|18913.69|18793.69|18920.98|18800.98|18913.69|18793.69|10
1640902880000|2021-12-30 22:21:20|18913.65|18793.65|18912.03|18792.03|18913.65|18793.65|18911.34|18791.34|10
1640902890000|2021-12-30 22:21:30|18911.87|18791.87|18914.21|18794.21|18914.48|18794.48|18911.87|18791.87|10
1640902900000|2021-12-30 22:21:40|18914.32|18794.32|18916.27|18796.27|18916.27|18796.27|18914.32|18794.32|10
1640902910000|2021-12-30 22:21:50|18916.69|18796.69|18916.13|18796.13|18916.69|18796.69|18915.63|18795.63|9
1640902920000|2021-12-30 22:22:00|18915.91|18795.91|18914.96|18794.96|18915.91|18795.91|18914.88|18794.88|9
1640902930000|2021-12-30 22:22:10|18913.84|18793.84|18910.79|18790.79|18913.84|18793.84|18910.74|18790.74|9
1640902940000|2021-12-30 22:22:20|18910.86|18790.86|18910.47|18790.47|18911.19|18791.19|18910.47|18790.47|10
1640902950000|2021-12-30 22:22:30|18910.54|18790.54|18909.49|18789.49|18910.54|18790.54|18909.49|18789.49|9
1640902960000|2021-12-30 22:22:40|18909.5|18789.5|18908.42|18788.42|18909.62|18789.62|18908.42|18788.42|9
1640902970000|2021-12-30 22:22:50|18908|18788|18904.24|18784.24|18908|18788|18904.24|18784.24|10
1640902980000|2021-12-30 22:23:00|18903.77|18783.77|18898.63|18778.63|18903.77|18783.77|18898.63|18778.63|10
1640902990000|2021-12-30 22:23:10|18897.62|18777.62|18896.33|18776.33|18897.93|18777.93|18896.33|18776.33|10
1640903000000|2021-12-30 22:23:20|18896.48|18776.48|18894.28|18774.28|18896.48|18776.48|18893.4|18773.4|10
1640903010000|2021-12-30 22:23:30|18894.24|18774.24|18892.92|18772.92|18894.85|18774.85|18892.7|18772.7|10
1640903020000|2021-12-30 22:23:40|18893.19|18773.19|18895.29|18775.29|18895.49|18775.49|18893.19|18773.19|10
1640903030000|2021-12-30 22:23:50|18894.71|18774.71|18893.41|18773.41|18894.71|18774.71|18892.99|18772.99|10
1640903040000|2021-12-30 22:24:00|18893.38|18773.38|18891.78|18771.78|18893.38|18773.38|18891.78|18771.78|9
1640903050000|2021-12-30 22:24:10|18891.54|18771.54|18888.29|18768.29|18891.54|18771.54|18888.29|18768.29|10
1640903060000|2021-12-30 22:24:20|18887.88|18767.88|18881.92|18761.92|18887.88|18767.88|18881.75|18761.75|10
1640903070000|2021-12-30 22:24:30|18881.61|18761.61|18876.02|18756.02|18881.61|18761.61|18876.02|18756.02|10
1640903080000|2021-12-30 22:24:40|18875.97|18755.97|18876.49|18756.49|18876.49|18756.49|18875.69|18755.69|9
1640903090000|2021-12-30 22:24:50|18877.39|18757.39|18881.57|18761.57|18882.08|18762.08|18877.39|18757.39|10
1640903100000|2021-12-30 22:25:00|18882.16|18762.16|18885.19|18765.19|18885.19|18765.19|18882.16|18762.16|10
1640903110000|2021-12-30 22:25:10|18885.22|18765.22|18888.96|18768.96|18888.96|18768.96|18884.77|18764.77|10
1640903120000|2021-12-30 22:25:20|18889.72|18769.72|18896.2|18776.2|18896.21|18776.21|18889.72|18769.72|10
1640903130000|2021-12-30 22:25:30|18896.42|18776.42|18895.39|18775.39|18896.68|18776.68|18895.39|18775.39|10
1640903140000|2021-12-30 22:25:40|18894.86|18774.86|18894.11|18774.11|18895.14|18775.14|18893.7|18773.7|10
1640903150000|2021-12-30 22:25:50|18893.98|18773.98|18894.54|18774.54|18894.98|18774.98|18893.87|18773.87|8
1640903160000|2021-12-30 22:26:00|18894.33|18774.33|18894.31|18774.31|18894.62|18774.62|18894.29|18774.29|10
1640903170000|2021-12-30 22:26:10|18894.17|18774.17|18893.83|18773.83|18894.18|18774.18|18893.7|18773.7|6
1640903180000|2021-12-30 22:26:20|18893.75|18773.75|18894.23|18774.23|18894.36|18774.36|18893.75|18773.75|8
1640903190000|2021-12-30 22:26:30|18894.19|18774.19|18894.61|18774.61|18894.61|18774.61|18894.19|18774.19|8
1640903200000|2021-12-30 22:26:40|18894.59|18774.59|18893.29|18773.29|18894.59|18774.59|18892.66|18772.66|9
1640903210000|2021-12-30 22:26:50|18893.53|18773.53|18893.53|18773.53|18893.88|18773.88|18893.53|18773.53|9
1640903220000|2021-12-30 22:27:00|18893.62|18773.62|18893.54|18773.54|18893.62|18773.62|18893.11|18773.11|9
1640903230000|2021-12-30 22:27:10|18893.69|18773.69|18893.88|18773.88|18894.37|18774.37|18893.69|18773.69|9
1640903240000|2021-12-30 22:27:20|18894.09|18774.09|18894.28|18774.28|18894.42|18774.42|18893.96|18773.96|9
1640903250000|2021-12-30 22:27:30|18894.13|18774.13|18893.54|18773.54|18894.13|18774.13|18893.35|18773.35|9
1640903260000|2021-12-30 22:27:40|18893.69|18773.69|18894.79|18774.79|18894.79|18774.79|18893.69|18773.69|7
1640903270000|2021-12-30 22:27:50|18894.88|18774.88|18898.7|18778.7|18899.08|18779.08|18894.88|18774.88|10
1640903280000|2021-12-30 22:28:00|18901.27|18781.27|18903.11|18783.11|18903.36|18783.36|18901.27|18781.27|10
1640903290000|2021-12-30 22:28:10|18903.47|18783.47|18902.73|18782.73|18904.2|18784.2|18902.01|18782.01|10
1640903300000|2021-12-30 22:28:20|18903.02|18783.02|18903.7|18783.7|18904.13|18784.13|18903.02|18783.02|8
1640903310000|2021-12-30 22:28:30|18904.51|18784.51|18903.89|18783.89|18904.51|18784.51|18903.58|18783.58|7
1640903320000|2021-12-30 22:28:40|18904.07|18784.07|18904.48|18784.48|18904.82|18784.82|18904.07|18784.07|9
1640903330000|2021-12-30 22:28:50|18904.49|18784.49|18905.15|18785.15|18905.15|18785.15|18904.34|18784.34|9
1640903340000|2021-12-30 22:29:00|18905.49|18785.49|18905.75|18785.75|18905.96|18785.96|18905.42|18785.42|8
1640903350000|2021-12-30 22:29:10|18905.88|18785.88|18906.46|18786.46|18906.48|18786.48|18905.88|18785.88|7
1640903360000|2021-12-30 22:29:20|18906.47|18786.47|18906.85|18786.85|18906.86|18786.86|18906.11|18786.11|7
1640903370000|2021-12-30 22:29:30|18906.72|18786.72|18906.64|18786.64|18906.72|18786.72|18906.33|18786.33|9
1640903380000|2021-12-30 22:29:40|18906.61|18786.61|18906.72|18786.72|18906.78|18786.78|18906.54|18786.54|5
1640903390000|2021-12-30 22:29:50|18906.8|18786.8|18907.29|18787.29|18907.34|18787.34|18906.68|18786.68|7
1640903400000|2021-12-30 22:30:00|18907.42|18787.42|18908.45|18788.45|18908.5|18788.5|18907.42|18787.42|9
1640903410000|2021-12-30 22:30:10|18908.5|18788.5|18908.1|18788.1|18908.5|18788.5|18908.04|18788.04|8
1640903420000|2021-12-30 22:30:20|18907.92|18787.92|18908.13|18788.13|18909.01|18789.01|18907.88|18787.88|9
1640903430000|2021-12-30 22:30:30|18908.16|18788.16|18908.35|18788.35|18908.57|18788.57|18908.16|18788.16|9
1640903440000|2021-12-30 22:30:40|18908.44|18788.44|18908.78|18788.78|18908.84|18788.84|18908.44|18788.44|9
1640903450000|2021-12-30 22:30:50|18908.95|18788.95|18909.32|18789.32|18909.63|18789.63|18908.95|18788.95|8
1640903460000|2021-12-30 22:31:00|18909.31|18789.31|18909.5|18789.5|18909.77|18789.77|18909.24|18789.24|8
1640903470000|2021-12-30 22:31:10|18909.58|18789.58|18909.69|18789.69|18910.05|18790.05|18909.52|18789.52|10
1640903480000|2021-12-30 22:31:20|18909.62|18789.62|18911.71|18791.71|18911.71|18791.71|18909.62|18789.62|9
1640903490000|2021-12-30 22:31:30|18911.86|18791.86|18911.55|18791.55|18911.86|18791.86|18911.14|18791.14|6
1640903500000|2021-12-30 22:31:40|18911.83|18791.83|18912.63|18792.63|18912.63|18792.63|18911.83|18791.83|8
1640903510000|2021-12-30 22:31:50|18912.78|18792.78|18914.29|18794.29|18914.49|18794.49|18912.68|18792.68|7
1640903520000|2021-12-30 22:32:00|18914.44|18794.44|18915.6|18795.6|18915.89|18795.89|18914.44|18794.44|9
1640903530000|2021-12-30 22:32:10|18915.59|18795.59|18915.88|18795.88|18916.15|18796.15|18915.59|18795.59|10
1640903540000|2021-12-30 22:32:20|18915.83|18795.83|18916.93|18796.93|18917.18|18797.18|18915.83|18795.83|8
1640903550000|2021-12-30 22:32:30|18916.57|18796.57|18917.31|18797.31|18917.31|18797.31|18916.48|18796.48|7
1640903560000|2021-12-30 22:32:40|18917.22|18797.22|18918.12|18798.12|18918.31|18798.31|18917.22|18797.22|8
1640903570000|2021-12-30 22:32:50|18918.09|18798.09|18917.97|18797.97|18918.19|18798.19|18917.78|18797.78|9
1640903580000|2021-12-30 22:33:00|18918.01|18798.01|18917.96|18797.96|18918.01|18798.01|18917.52|18797.52|9
1640903590000|2021-12-30 22:33:10|18918.02|18798.02|18920.97|18800.97|18921.2|18801.2|18918.02|18798.02|9
1640903600000|2021-12-30 22:33:20|18921.38|18801.38|18920.33|18800.33|18921.38|18801.38|18920.33|18800.33|10
1640903610000|2021-12-30 22:33:30|18920.1|18800.1|18920.21|18800.21|18920.27|18800.27|18920.01|18800.01|10
1640903620000|2021-12-30 22:33:40|18920.26|18800.26|18919.66|18799.66|18920.26|18800.26|18919.41|18799.41|9
1640903630000|2021-12-30 22:33:50|18919.01|18799.01|18919.52|18799.52|18919.52|18799.52|18918.69|18798.69|9
1640903640000|2021-12-30 22:34:00|18919.26|18799.26|18917.09|18797.09|18919.26|18799.26|18917.09|18797.09|9
1640903650000|2021-12-30 22:34:10|18917.07|18797.07|18915.97|18795.97|18917.2|18797.2|18915.75|18795.75|8
1640903660000|2021-12-30 22:34:20|18916.02|18796.02|18915.21|18795.21|18916.02|18796.02|18915.09|18795.09|9
1640903670000|2021-12-30 22:34:30|18915.3|18795.3|18914.22|18794.22|18915.38|18795.38|18914.22|18794.22|9
1640903680000|2021-12-30 22:34:40|18914.03|18794.03|18909.58|18789.58|18914.03|18794.03|18909.48|18789.48|10
1640903690000|2021-12-30 22:34:50|18909.15|18789.15|18905.98|18785.98|18909.15|18789.15|18905.98|18785.98|9
1640903700000|2021-12-30 22:35:00|18906.99|18786.99|18897.26|18777.26|18906.99|18786.99|18897.26|18777.26|9
1640903710000|2021-12-30 22:35:10|18897.04|18777.04|18889.3|18769.3|18897.04|18777.04|18889.21|18769.21|10
1640903720000|2021-12-30 22:35:20|18889.01|18769.01|18886.62|18766.62|18889.1|18769.1|18886.62|18766.62|10
1640903730000|2021-12-30 22:35:30|18885.26|18765.26|18881.58|18761.58|18885.26|18765.26|18881.16|18761.16|9
1640903740000|2021-12-30 22:35:40|18880.77|18760.77|18876.25|18756.25|18880.77|18760.77|18876.25|18756.25|10
1640903750000|2021-12-30 22:35:50|18875.99|18755.99|18875.61|18755.61|18876.21|18756.21|18874.8|18754.8|10
1640903760000|2021-12-30 22:36:00|18875.24|18755.24|18873.8|18753.8|18875.27|18755.27|18873.74|18753.74|10
1640903770000|2021-12-30 22:36:10|18873.84|18753.84|18873.65|18753.65|18873.95|18753.95|18873.36|18753.36|9
1640903780000|2021-12-30 22:36:20|18873.31|18753.31|18870.9|18750.9|18873.31|18753.31|18870.88|18750.88|10
1640903790000|2021-12-30 22:36:30|18870.93|18750.93|18871.01|18751.01|18871.43|18751.43|18870.93|18750.93|9
1640903800000|2021-12-30 22:36:40|18871|18751|18870.23|18750.23|18871.07|18751.07|18869.9|18749.9|8
1640903810000|2021-12-30 22:36:50|18870.07|18750.07|18869.59|18749.59|18870.27|18750.27|18869.59|18749.59|6
1640903820000|2021-12-30 22:37:00|18869.24|18749.24|18870.44|18750.44|18870.47|18750.47|18869.24|18749.24|9
1640903830000|2021-12-30 22:37:10|18869.69|18749.69|18868.02|18748.02|18869.69|18749.69|18868.02|18748.02|9
1640903840000|2021-12-30 22:37:20|18864.46|18744.46|18863.64|18743.64|18864.46|18744.46|18863.39|18743.39|8
1640903850000|2021-12-30 22:37:30|18863.43|18743.43|18862.86|18742.86|18863.43|18743.43|18862.59|18742.59|9
1640903860000|2021-12-30 22:37:40|18862.39|18742.39|18862.21|18742.21|18862.6|18742.6|18862.2|18742.2|10
1640903870000|2021-12-30 22:37:50|18862.2|18742.2|18859.61|18739.61|18862.2|18742.2|18859.61|18739.61|10
1640903880000|2021-12-30 22:38:00|18860.09|18740.09|18856.93|18736.93|18860.09|18740.09|18856.93|18736.93|10
1640903890000|2021-12-30 22:38:10|18856.99|18736.99|18856.13|18736.13|18857.03|18737.03|18856.13|18736.13|10
1640903900000|2021-12-30 22:38:20|18853.58|18733.58|18848.86|18728.86|18853.58|18733.58|18848.86|18728.86|10
1640903910000|2021-12-30 22:38:30|18848.25|18728.25|18842.27|18722.27|18848.25|18728.25|18842.27|18722.27|10
1640903920000|2021-12-30 22:38:40|18841.63|18721.63|18841.29|18721.29|18842.36|18722.36|18841.24|18721.24|10
1640903930000|2021-12-30 22:38:50|18840.81|18720.81|18837.96|18717.96|18840.81|18720.81|18837.66|18717.66|10
1640903940000|2021-12-30 22:39:00|18837.64|18717.64|18834.5|18714.5|18837.64|18717.64|18834.5|18714.5|10
1640903950000|2021-12-30 22:39:10|18834.46|18714.46|18830.68|18710.68|18834.46|18714.46|18830.68|18710.68|10
1640903960000|2021-12-30 22:39:20|18831.23|18711.23|18825.67|18705.67|18831.23|18711.23|18825.67|18705.67|10
1640903970000|2021-12-30 22:39:30|18825.02|18705.02|18821.7|18701.7|18825.06|18705.06|18821.7|18701.7|10
1640903980000|2021-12-30 22:39:40|18821.11|18701.11|18820|18700|18821.11|18701.11|18819.48|18699.48|9
1640903990000|2021-12-30 22:39:50|18820.13|18700.13|18814.96|18694.96|18820.13|18700.13|18814.96|18694.96|9
1640904000000|2021-12-30 22:40:00|18814.85|18694.85|18808.56|18688.56|18814.85|18694.85|18808.56|18688.56|10
1640904010000|2021-12-30 22:40:10|18806.95|18686.95|18782.94|18662.94|18806.95|18686.95|18782.94|18662.94|10
1640904020000|2021-12-30 22:40:20|18781.22|18661.22|18762.85|18642.85|18781.22|18661.22|18762.85|18642.85|10
1640904030000|2021-12-30 22:40:30|18762.14|18642.14|18750.85|18630.85|18762.14|18642.14|18750.85|18630.85|10
1640904040000|2021-12-30 22:40:40|18750.5|18630.5|18745.51|18625.51|18750.5|18630.5|18743.09|18623.09|9
1640904050000|2021-12-30 22:40:50|18745.69|18625.69|18747.75|18627.75|18748.05|18628.05|18745.69|18625.69|10
1640904060000|2021-12-30 22:41:00|18747.59|18627.59|18751.41|18631.41|18751.57|18631.57|18747.35|18627.35|10
1640904070000|2021-12-30 22:41:10|18750.53|18630.53|18758.59|18638.59|18758.74|18638.74|18750.53|18630.53|10
1640904080000|2021-12-30 22:41:20|18758.92|18638.92|18759.97|18639.97|18759.97|18639.97|18758.29|18638.29|10
1640904090000|2021-12-30 22:41:30|18759.96|18639.96|18761.58|18641.58|18761.58|18641.58|18759.89|18639.89|10
1640904100000|2021-12-30 22:41:40|18761.41|18641.41|18760.31|18640.31|18761.41|18641.41|18760.09|18640.09|8
1640904110000|2021-12-30 22:41:50|18761.42|18641.42|18761.74|18641.74|18762.68|18642.68|18761.15|18641.15|10
1640904120000|2021-12-30 22:42:00|18761.4|18641.4|18761.51|18641.51|18761.71|18641.71|18760.87|18640.87|10
1640904130000|2021-12-30 22:42:10|18761.85|18641.85|18755.62|18635.62|18761.85|18641.85|18755.62|18635.62|10
1640904140000|2021-12-30 22:42:20|18756.02|18636.02|18757.35|18637.35|18758.13|18638.13|18754.74|18634.74|10
1640904150000|2021-12-30 22:42:30|18757.36|18637.36|18754.45|18634.45|18758.17|18638.17|18754.45|18634.45|10
1640904160000|2021-12-30 22:42:40|18754.36|18634.36|18749.35|18629.35|18754.36|18634.36|18749.04|18629.04|10
1640904170000|2021-12-30 22:42:50|18749.46|18629.46|18749.95|18629.95|18749.95|18629.95|18748.75|18628.75|10
1640904180000|2021-12-30 22:43:00|18749.87|18629.87|18751.11|18631.11|18751.49|18631.49|18749.87|18629.87|10
1640904190000|2021-12-30 22:43:10|18751.32|18631.32|18751.61|18631.61|18751.77|18631.77|18751.22|18631.22|10
1640904200000|2021-12-30 22:43:20|18751.5|18631.5|18750.54|18630.54|18752.07|18632.07|18750.07|18630.07|10
1640904210000|2021-12-30 22:43:30|18750.57|18630.57|18752.56|18632.56|18752.7|18632.7|18750.4|18630.4|10
1640904220000|2021-12-30 22:43:40|18753.13|18633.13|18755.81|18635.81|18755.81|18635.81|18753.13|18633.13|10
1640904230000|2021-12-30 22:43:50|18756.45|18636.45|18760.2|18640.2|18760.25|18640.25|18756.45|18636.45|10
1640904240000|2021-12-30 22:44:00|18760.19|18640.19|18765.55|18645.55|18765.55|18645.55|18760.19|18640.19|10
1640904250000|2021-12-30 22:44:10|18765.8|18645.8|18771.79|18651.79|18772.02|18652.02|18765.8|18645.8|10
1640904260000|2021-12-30 22:44:20|18773.14|18653.14|18776.1|18656.1|18776.1|18656.1|18773.14|18653.14|9
1640904270000|2021-12-30 22:44:30|18776.32|18656.32|18777.32|18657.32|18778.48|18658.48|18776.32|18656.32|9
1640904280000|2021-12-30 22:44:40|18777.67|18657.67|18775.95|18655.95|18778.32|18658.32|18775.95|18655.95|9
1640904290000|2021-12-30 22:44:50|18775.85|18655.85|18771.49|18651.49|18775.85|18655.85|18771.49|18651.49|10
1640904300000|2021-12-30 22:45:00|18770.79|18650.79|18766.85|18646.85|18770.79|18650.79|18766.14|18646.14|10
1640904310000|2021-12-30 22:45:10|18766.17|18646.17|18771.73|18651.73|18771.73|18651.73|18765.66|18645.66|10
1640904320000|2021-12-30 22:45:20|18772.19|18652.19|18778.27|18658.27|18778.27|18658.27|18772.19|18652.19|10
1640904330000|2021-12-30 22:45:30|18780.19|18660.19|18792.53|18672.53|18792.53|18672.53|18780.19|18660.19|10
1640904340000|2021-12-30 22:45:40|18792.62|18672.62|18799.57|18679.57|18799.57|18679.57|18792.62|18672.62|10
1640904350000|2021-12-30 22:45:50|18799.64|18679.64|18805.87|18685.87|18805.87|18685.87|18799.64|18679.64|9
1640904360000|2021-12-30 22:46:00|18806.53|18686.53|18808.4|18688.4|18808.4|18688.4|18805.43|18685.43|10
1640904370000|2021-12-30 22:46:10|18808.96|18688.96|18811.95|18691.95|18811.95|18691.95|18808.37|18688.37|10
1640904380000|2021-12-30 22:46:20|18811.91|18691.91|18812.25|18692.25|18813.52|18693.52|18811.63|18691.63|10
1640904390000|2021-12-30 22:46:30|18811.56|18691.56|18807.67|18687.67|18811.56|18691.56|18807.67|18687.67|10
1640904400000|2021-12-30 22:46:40|18807.8|18687.8|18807.01|18687.01|18807.8|18687.8|18805.9|18685.9|10
1640904410000|2021-12-30 22:46:50|18807.12|18687.12|18808.86|18688.86|18808.86|18688.86|18806.57|18686.57|9
1640904420000|2021-12-30 22:47:00|18810.01|18690.01|18816.71|18696.71|18816.71|18696.71|18809.89|18689.89|10
1640904430000|2021-12-30 22:47:10|18817.3|18697.3|18820.31|18700.31|18820.59|18700.59|18817.3|18697.3|10
1640904440000|2021-12-30 22:47:20|18820.77|18700.77|18820.78|18700.78|18821.26|18701.26|18820.77|18700.77|10
1640904450000|2021-12-30 22:47:30|18820.76|18700.76|18818.39|18698.39|18820.81|18700.81|18818.39|18698.39|10
1640904460000|2021-12-30 22:47:40|18818.3|18698.3|18817.52|18697.52|18818.3|18698.3|18817|18697|9
1640904470000|2021-12-30 22:47:50|18817.67|18697.67|18817.05|18697.05|18817.88|18697.88|18817.04|18697.04|9
1640904480000|2021-12-30 22:48:00|18816.82|18696.82|18810.76|18690.76|18816.82|18696.82|18810.76|18690.76|10
1640904490000|2021-12-30 22:48:10|18810.41|18690.41|18807.96|18687.96|18810.48|18690.48|18807.72|18687.72|9
1640904500000|2021-12-30 22:48:20|18808.21|18688.21|18809.6|18689.6|18809.76|18689.76|18807.96|18687.96|10
1640904510000|2021-12-30 22:48:30|18809.92|18689.92|18807.26|18687.26|18809.92|18689.92|18807.09|18687.09|8
1640904520000|2021-12-30 22:48:40|18807.1|18687.1|18807.64|18687.64|18808.01|18688.01|18807.04|18687.04|10
1640904530000|2021-12-30 22:48:50|18807.84|18687.84|18809.97|18689.97|18809.97|18689.97|18807.84|18687.84|9
1640904540000|2021-12-30 22:49:00|18809.94|18689.94|18808.66|18688.66|18809.94|18689.94|18808.31|18688.31|10
1640904550000|2021-12-30 22:49:10|18808.8|18688.8|18809.33|18689.33|18809.33|18689.33|18808.51|18688.51|10
1640904560000|2021-12-30 22:49:20|18809.16|18689.16|18808.3|18688.3|18809.25|18689.25|18808.09|18688.09|10
1640904570000|2021-12-30 22:49:30|18807.73|18687.73|18806.34|18686.34|18807.73|18687.73|18806.34|18686.34|9
1640904580000|2021-12-30 22:49:40|18806.22|18686.22|18804.73|18684.73|18807.05|18687.05|18804.73|18684.73|9
1640904590000|2021-12-30 22:49:50|18804.84|18684.84|18804.94|18684.94|18805.18|18685.18|18803.87|18683.87|10
1640904600000|2021-12-30 22:50:00|18804.56|18684.56|18806.82|18686.82|18806.89|18686.89|18804.56|18684.56|9
1640904610000|2021-12-30 22:50:10|18806.68|18686.68|18807.61|18687.61|18808.17|18688.17|18806.64|18686.64|8
1640904620000|2021-12-30 22:50:20|18807.26|18687.26|18809.2|18689.2|18809.33|18689.33|18807.26|18687.26|9
1640904630000|2021-12-30 22:50:30|18809.29|18689.29|18810.14|18690.14|18810.38|18690.38|18809.29|18689.29|10
1640904640000|2021-12-30 22:50:40|18809.94|18689.94|18810.45|18690.45|18810.97|18690.97|18809.94|18689.94|7
1640904650000|2021-12-30 22:50:50|18810.49|18690.49|18809.8|18689.8|18811.11|18691.11|18809.13|18689.13|9
1640904660000|2021-12-30 22:51:00|18809.32|18689.32|18808.1|18688.1|18809.53|18689.53|18808.02|18688.02|10
1640904670000|2021-12-30 22:51:10|18808.81|18688.81|18808.88|18688.88|18809.17|18689.17|18808.39|18688.39|10
1640904680000|2021-12-30 22:51:20|18808.82|18688.82|18808.25|18688.25|18809.25|18689.25|18808.25|18688.25|9
1640904690000|2021-12-30 22:51:30|18808.37|18688.37|18808.46|18688.46|18808.56|18688.56|18808.13|18688.13|9
1640904700000|2021-12-30 22:51:40|18808.57|18688.57|18808.53|18688.53|18808.57|18688.57|18808.08|18688.08|8
1640904710000|2021-12-30 22:51:50|18808.93|18688.93|18806.5|18686.5|18808.93|18688.93|18806.5|18686.5|9
1640904720000|2021-12-30 22:52:00|18806.14|18686.14|18805.83|18685.83|18806.72|18686.72|18805.4|18685.4|10
1640904730000|2021-12-30 22:52:10|18805.76|18685.76|18806.44|18686.44|18806.44|18686.44|18805.76|18685.76|10
1640904740000|2021-12-30 22:52:20|18806.93|18686.93|18808.02|18688.02|18808.02|18688.02|18806.93|18686.93|10
1640904750000|2021-12-30 22:52:30|18807.65|18687.65|18808.21|18688.21|18808.6|18688.6|18807.65|18687.65|9
1640904760000|2021-12-30 22:52:40|18808.06|18688.06|18809.55|18689.55|18809.55|18689.55|18808.06|18688.06|10
1640904770000|2021-12-30 22:52:50|18809.58|18689.58|18809.78|18689.78|18809.78|18689.78|18809.49|18689.49|8
1640904780000|2021-12-30 22:53:00|18809.64|18689.64|18809.56|18689.56|18809.87|18689.87|18809.48|18689.48|10
1640904790000|2021-12-30 22:53:10|18809.41|18689.41|18805|18685|18809.41|18689.41|18805|18685|10
1640904800000|2021-12-30 22:53:20|18804.91|18684.91|18801.42|18681.42|18804.91|18684.91|18801.42|18681.42|8
1640904810000|2021-12-30 22:53:30|18800.76|18680.76|18796.56|18676.56|18800.76|18680.76|18796.17|18676.17|10
1640904820000|2021-12-30 22:53:40|18796.14|18676.14|18795.8|18675.8|18796.14|18676.14|18795.7|18675.7|7
1640904830000|2021-12-30 22:53:50|18796.04|18676.04|18794.95|18674.95|18796.12|18676.12|18794.95|18674.95|7
1640904840000|2021-12-30 22:54:00|18794.91|18674.91|18792.21|18672.21|18794.91|18674.91|18792.21|18672.21|10
1640904850000|2021-12-30 22:54:10|18792.14|18672.14|18792.16|18672.16|18792.33|18672.33|18791.98|18671.98|9
1640904860000|2021-12-30 22:54:20|18791.36|18671.36|18788.49|18668.49|18791.36|18671.36|18788.34|18668.34|10
1640904870000|2021-12-30 22:54:30|18788.22|18668.22|18788.18|18668.18|18789.24|18669.24|18788.18|18668.18|9
1640904880000|2021-12-30 22:54:40|18788.28|18668.28|18789.67|18669.67|18789.67|18669.67|18788.28|18668.28|9
1640904890000|2021-12-30 22:54:50|18789.54|18669.54|18787.66|18667.66|18789.54|18669.54|18787.66|18667.66|10
1640904900000|2021-12-30 22:55:00|18787.39|18667.39|18787.47|18667.47|18787.49|18667.49|18787.23|18667.23|9
1640904910000|2021-12-30 22:55:10|18787.56|18667.56|18785.43|18665.43|18787.86|18667.86|18785.43|18665.43|9
1640904920000|2021-12-30 22:55:20|18785.26|18665.26|18782.04|18662.04|18785.29|18665.29|18782.04|18662.04|9
1640904930000|2021-12-30 22:55:30|18782.12|18662.12|18782.12|18662.12|18782.88|18662.88|18781.63|18661.63|9
1640904940000|2021-12-30 22:55:40|18782.3|18662.3|18782.89|18662.89|18782.89|18662.89|18780.21|18660.21|10
1640904950000|2021-12-30 22:55:50|18782.88|18662.88|18784.02|18664.02|18784.02|18664.02|18782.88|18662.88|9
1640904960000|2021-12-30 22:56:00|18784.34|18664.34|18786.27|18666.27|18786.4|18666.4|18784.34|18664.34|9
1640904970000|2021-12-30 22:56:10|18786.73|18666.73|18786.62|18666.62|18786.73|18666.73|18786.09|18666.09|9
1640904980000|2021-12-30 22:56:20|18786.83|18666.83|18786.49|18666.49|18786.98|18666.98|18786.28|18666.28|10
1640904990000|2021-12-30 22:56:30|18786.88|18666.88|18787.5|18667.5|18787.73|18667.73|18786.61|18666.61|10
1640905000000|2021-12-30 22:56:40|18787.56|18667.56|18787.53|18667.53|18787.56|18667.56|18786.92|18666.92|9
1640905010000|2021-12-30 22:56:50|18787.75|18667.75|18788.33|18668.33|18788.33|18668.33|18787.64|18667.64|10
1640905020000|2021-12-30 22:57:00|18788.1|18668.1|18786.66|18666.66|18788.1|18668.1|18786.66|18666.66|10
1640905030000|2021-12-30 22:57:10|18786.21|18666.21|18785.13|18665.13|18786.33|18666.33|18785.08|18665.08|8
1640905040000|2021-12-30 22:57:20|18785.65|18665.65|18786.9|18666.9|18787.07|18667.07|18785.38|18665.38|10
1640905050000|2021-12-30 22:57:30|18786.92|18666.92|18786.18|18666.18|18787.24|18667.24|18786.18|18666.18|10
1640905060000|2021-12-30 22:57:40|18786.35|18666.35|18788.59|18668.59|18788.59|18668.59|18786.35|18666.35|10
1640905070000|2021-12-30 22:57:50|18788.49|18668.49|18791.93|18671.93|18792.03|18672.03|18788.49|18668.49|10
1640905080000|2021-12-30 22:58:00|18792.03|18672.03|18794.62|18674.62|18794.62|18674.62|18792.03|18672.03|10
1640905090000|2021-12-30 22:58:10|18794.88|18674.88|18797.36|18677.36|18797.49|18677.49|18794.88|18674.88|9
1640905100000|2021-12-30 22:58:20|18797.66|18677.66|18799.59|18679.59|18799.97|18679.97|18797.66|18677.66|9
1640905110000|2021-12-30 22:58:30|18799.7|18679.7|18801.98|18681.98|18801.98|18681.98|18799.58|18679.58|10
1640905120000|2021-12-30 22:58:40|18801.95|18681.95|18803.8|18683.8|18803.8|18683.8|18801.78|18681.78|7
1640905130000|2021-12-30 22:58:50|18803.67|18683.67|18806.77|18686.77|18806.77|18686.77|18803.62|18683.62|10
1640905140000|2021-12-30 22:59:00|18807.65|18687.65|18809.93|18689.93|18809.93|18689.93|18807.65|18687.65|10
1640905150000|2021-12-30 22:59:10|18809.77|18689.77|18812.78|18692.78|18812.78|18692.78|18809.77|18689.77|10
1640905160000|2021-12-30 22:59:20|18813.06|18693.06|18814.94|18694.94|18814.94|18694.94|18812.53|18692.53|10
1640905170000|2021-12-30 22:59:30|18814.97|18694.97|18817.88|18697.88|18817.88|18697.88|18814.97|18694.97|9
1640905180000|2021-12-30 22:59:40|18818.18|18698.18|18822.16|18702.16|18822.17|18702.17|18818.18|18698.18|10
1640905190000|2021-12-30 22:59:50|18822.57|18702.57|18823.51|18703.51|18823.55|18703.55|18821.85|18701.85|10
1640905200000|2021-12-30 23:00:00|18823.74|18703.74|18829.37|18709.37|18829.37|18709.37|18823.26|18703.26|10
1640905210000|2021-12-30 23:00:10|18830.43|18710.43|18837.62|18717.62|18837.62|18717.62|18830.43|18710.43|10
1640905220000|2021-12-30 23:00:20|18837.29|18717.29|18837.02|18717.02|18837.98|18717.98|18836.32|18716.32|10
1640905230000|2021-12-30 23:00:30|18837.16|18717.16|18840.36|18720.36|18840.4|18720.4|18837.16|18717.16|9
1640905240000|2021-12-30 23:00:40|18840.46|18720.46|18841.06|18721.06|18841.06|18721.06|18839.51|18719.51|10
1640905250000|2021-12-30 23:00:50|18840.85|18720.85|18845.51|18725.51|18845.73|18725.73|18840.85|18720.85|10
1640905260000|2021-12-30 23:01:00|18845.36|18725.36|18845.83|18725.83|18846.47|18726.47|18845.29|18725.29|10
1640905270000|2021-12-30 23:01:10|18847.19|18727.19|18850.16|18730.16|18850.28|18730.28|18846.99|18726.99|10
1640905280000|2021-12-30 23:01:20|18851.18|18731.18|18860.46|18740.46|18860.46|18740.46|18850.96|18730.96|10
1640905290000|2021-12-30 23:01:30|18861.1|18741.1|18869.74|18749.74|18869.74|18749.74|18861.1|18741.1|10
1640905300000|2021-12-30 23:01:40|18870.88|18750.88|18871.91|18751.91|18871.91|18751.91|18870.88|18750.88|10
1640905310000|2021-12-30 23:01:50|18871.94|18751.94|18872.04|18752.04|18873.1|18753.1|18871.75|18751.75|10
1640905320000|2021-12-30 23:02:00|18871.94|18751.94|18863.85|18743.85|18872.09|18752.09|18863.85|18743.85|10
1640905330000|2021-12-30 23:02:10|18863.2|18743.2|18863.34|18743.34|18864.35|18744.35|18863.11|18743.11|10
1640905340000|2021-12-30 23:02:20|18863.75|18743.75|18861.38|18741.38|18863.75|18743.75|18861.38|18741.38|10
1640905350000|2021-12-30 23:02:30|18861.36|18741.36|18859.72|18739.72|18861.36|18741.36|18859.72|18739.72|10
1640905360000|2021-12-30 23:02:40|18859.49|18739.49|18858.53|18738.53|18859.72|18739.72|18858.53|18738.53|10
1640905370000|2021-12-30 23:02:50|18858.4|18738.4|18859.76|18739.76|18860.34|18740.34|18857.61|18737.61|10
1640905380000|2021-12-30 23:03:00|18860.76|18740.76|18860.81|18740.81|18861.97|18741.97|18860.61|18740.61|10
1640905390000|2021-12-30 23:03:10|18861.38|18741.38|18861.39|18741.39|18861.92|18741.92|18861.38|18741.38|9
1640905400000|2021-12-30 23:03:20|18861.31|18741.31|18861.27|18741.27|18861.85|18741.85|18860.94|18740.94|9
1640905410000|2021-12-30 23:03:30|18861.25|18741.25|18860.6|18740.6|18861.59|18741.59|18860.48|18740.48|10
1640905420000|2021-12-30 23:03:40|18860.12|18740.12|18855.69|18735.69|18860.55|18740.55|18855.69|18735.69|10
1640905430000|2021-12-30 23:03:50|18855.27|18735.27|18849.04|18729.04|18855.27|18735.27|18849.04|18729.04|10
1640905440000|2021-12-30 23:04:00|18848.25|18728.25|18846.89|18726.89|18848.37|18728.37|18846.89|18726.89|10
1640905450000|2021-12-30 23:04:10|18846.24|18726.24|18845.38|18725.38|18846.24|18726.24|18845.11|18725.11|10
1640905460000|2021-12-30 23:04:20|18845.6|18725.6|18838.13|18718.13|18845.69|18725.69|18838.13|18718.13|10
1640905470000|2021-12-30 23:04:30|18835.25|18715.25|18829.33|18709.33|18835.25|18715.25|18829.33|18709.33|10
1640905480000|2021-12-30 23:04:40|18828.15|18708.15|18820.56|18700.56|18828.15|18708.15|18820.56|18700.56|9
1640905490000|2021-12-30 23:04:50|18820.71|18700.71|18819|18699|18820.85|18700.85|18818.75|18698.75|10
1640905500000|2021-12-30 23:05:00|18818.82|18698.82|18817.9|18697.9|18819.38|18699.38|18817.9|18697.9|9
1640905510000|2021-12-30 23:05:10|18817.24|18697.24|18814.88|18694.88|18817.41|18697.41|18814.65|18694.65|10
1640905520000|2021-12-30 23:05:20|18814.5|18694.5|18815.65|18695.65|18815.65|18695.65|18813.64|18693.64|10
1640905530000|2021-12-30 23:05:30|18817.21|18697.21|18825.91|18705.91|18825.91|18705.91|18817.21|18697.21|10
1640905540000|2021-12-30 23:05:40|18826.25|18706.25|18828.31|18708.31|18828.53|18708.53|18826.25|18706.25|10
1640905550000|2021-12-30 23:05:50|18828.45|18708.45|18831.14|18711.14|18831.14|18711.14|18828.31|18708.31|10
1640905560000|2021-12-30 23:06:00|18831.67|18711.67|18834.56|18714.56|18834.56|18714.56|18831.67|18711.67|10
1640905570000|2021-12-30 23:06:10|18834.75|18714.75|18835.54|18715.54|18835.68|18715.68|18834.59|18714.59|9
1640905580000|2021-12-30 23:06:20|18835.29|18715.29|18835.81|18715.81|18835.81|18715.81|18834.73|18714.73|10
1640905590000|2021-12-30 23:06:30|18836.61|18716.61|18837.9|18717.9|18838.18|18718.18|18836.61|18716.61|8
1640905600000|2021-12-30 23:06:40|18838.04|18718.04|18843.28|18723.28|18843.28|18723.28|18838.04|18718.04|10
1640905610000|2021-12-30 23:06:50|18843.23|18723.23|18843.27|18723.27|18843.41|18723.41|18842.8|18722.8|10
1640905620000|2021-12-30 23:07:00|18842.99|18722.99|18840.91|18720.91|18843.1|18723.1|18840.66|18720.66|9
1640905630000|2021-12-30 23:07:10|18840.15|18720.15|18839.64|18719.64|18840.15|18720.15|18839.25|18719.25|10
1640905640000|2021-12-30 23:07:20|18839.35|18719.35|18840.54|18720.54|18840.54|18720.54|18839.17|18719.17|10
1640905650000|2021-12-30 23:07:30|18840.56|18720.56|18842.14|18722.14|18842.47|18722.47|18840.56|18720.56|9
1640905660000|2021-12-30 23:07:40|18841.97|18721.97|18841.88|18721.88|18842.19|18722.19|18841.42|18721.42|8
1640905670000|2021-12-30 23:07:50|18842.15|18722.15|18849.72|18729.72|18849.72|18729.72|18842.15|18722.15|10
1640905680000|2021-12-30 23:08:00|18850.45|18730.45|18856.47|18736.47|18856.47|18736.47|18850.33|18730.33|10
1640905690000|2021-12-30 23:08:10|18856.92|18736.92|18861.06|18741.06|18861.06|18741.06|18856.92|18736.92|9
1640905700000|2021-12-30 23:08:20|18860.67|18740.67|18867.1|18747.1|18867.1|18747.1|18860.58|18740.58|10
1640905710000|2021-12-30 23:08:30|18867.28|18747.28|18870.49|18750.49|18871.1|18751.1|18866.96|18746.96|10
1640905720000|2021-12-30 23:08:40|18871.12|18751.12|18871.98|18751.98|18872.37|18752.37|18870.67|18750.67|9
1640905730000|2021-12-30 23:08:50|18872.17|18752.17|18869|18749|18872.17|18752.17|18869|18749|10
1640905740000|2021-12-30 23:09:00|18869.09|18749.09|18871.36|18751.36|18871.81|18751.81|18869.09|18749.09|9
1640905750000|2021-12-30 23:09:10|18870.46|18750.46|18858.78|18738.78|18870.46|18750.46|18858.78|18738.78|10
1640905760000|2021-12-30 23:09:20|18857.48|18737.48|18846.17|18726.17|18857.48|18737.48|18846.17|18726.17|9
1640905770000|2021-12-30 23:09:30|18843.99|18723.99|18829.56|18709.56|18843.99|18723.99|18829.56|18709.56|10
1640905780000|2021-12-30 23:09:40|18828.81|18708.81|18830.21|18710.21|18831.44|18711.44|18828.65|18708.65|10
1640905790000|2021-12-30 23:09:50|18830.18|18710.18|18830.58|18710.58|18830.58|18710.58|18830.08|18710.08|9
1640905800000|2021-12-30 23:10:00|18830.22|18710.22|18830.16|18710.16|18830.22|18710.22|18828.8|18708.8|10
1640905810000|2021-12-30 23:10:10|18830.81|18710.81|18834.41|18714.41|18834.41|18714.41|18830.42|18710.42|10
1640905820000|2021-12-30 23:10:20|18834.63|18714.63|18837.39|18717.39|18837.39|18717.39|18834.02|18714.02|10
1640905830000|2021-12-30 23:10:30|18837.79|18717.79|18836.38|18716.38|18837.79|18717.79|18836.38|18716.38|9
1640905840000|2021-12-30 23:10:40|18836.14|18716.14|18837.2|18717.2|18837.49|18717.49|18836.14|18716.14|10
1640905850000|2021-12-30 23:10:50|18837.1|18717.1|18837.23|18717.23|18837.27|18717.27|18836.81|18716.81|8
1640905860000|2021-12-30 23:11:00|18836.9|18716.9|18831|18711|18836.9|18716.9|18831|18711|10
1640905870000|2021-12-30 23:11:10|18830.79|18710.79|18830.37|18710.37|18831.32|18711.32|18830.37|18710.37|9
1640905880000|2021-12-30 23:11:20|18829.28|18709.28|18831.06|18711.06|18831.06|18711.06|18828.76|18708.76|10
1640905890000|2021-12-30 23:11:30|18831.3|18711.3|18837.09|18717.09|18837.09|18717.09|18831.3|18711.3|10
1640905900000|2021-12-30 23:11:40|18836.59|18716.59|18836.72|18716.72|18837.13|18717.13|18836.59|18716.59|10
1640905910000|2021-12-30 23:11:50|18836.09|18716.09|18833.76|18713.76|18836.23|18716.23|18833.76|18713.76|10
1640905920000|2021-12-30 23:12:00|18833.38|18713.38|18832.21|18712.21|18833.42|18713.42|18831.47|18711.47|10
1640905930000|2021-12-30 23:12:10|18832.02|18712.02|18830.4|18710.4|18832.02|18712.02|18830.35|18710.35|10
1640905940000|2021-12-30 23:12:20|18830.28|18710.28|18828.21|18708.21|18830.28|18710.28|18828.21|18708.21|10
1640905950000|2021-12-30 23:12:30|18827.03|18707.03|18825.88|18705.88|18827.54|18707.54|18825.88|18705.88|10
1640905960000|2021-12-30 23:12:40|18827.04|18707.04|18827.82|18707.82|18827.82|18707.82|18826.4|18706.4|10
1640905970000|2021-12-30 23:12:50|18828.12|18708.12|18829.37|18709.37|18829.37|18709.37|18827.59|18707.59|10
1640905980000|2021-12-30 23:13:00|18829.21|18709.21|18829.32|18709.32|18829.32|18709.32|18828.71|18708.71|9
1640905990000|2021-12-30 23:13:10|18828.59|18708.59|18827.97|18707.97|18828.76|18708.76|18827.16|18707.16|10
1640906000000|2021-12-30 23:13:20|18829.47|18709.47|18830.39|18710.39|18830.62|18710.62|18829.38|18709.38|10
1640906010000|2021-12-30 23:13:30|18830.73|18710.73|18836.08|18716.08|18836.08|18716.08|18830.73|18710.73|10
1640906020000|2021-12-30 23:13:40|18836.28|18716.28|18838.99|18718.99|18838.99|18718.99|18836.28|18716.28|10
1640906030000|2021-12-30 23:13:50|18839.05|18719.05|18840.45|18720.45|18840.45|18720.45|18839.05|18719.05|9
1640906040000|2021-12-30 23:14:00|18840.4|18720.4|18844.57|18724.57|18844.57|18724.57|18839.31|18719.31|9
1640906050000|2021-12-30 23:14:10|18844.91|18724.91|18847.33|18727.33|18847.38|18727.38|18844.91|18724.91|9
1640906060000|2021-12-30 23:14:20|18847.57|18727.57|18849.64|18729.64|18849.64|18729.64|18847.5|18727.5|10
1640906070000|2021-12-30 23:14:30|18850.24|18730.24|18852.28|18732.28|18852.28|18732.28|18850.24|18730.24|10
1640906080000|2021-12-30 23:14:40|18852.86|18732.86|18855.45|18735.45|18856.1|18736.1|18852.86|18732.86|10
1640906090000|2021-12-30 23:14:50|18855.54|18735.54|18858.18|18738.18|18858.18|18738.18|18855.54|18735.54|10
1640906100000|2021-12-30 23:15:00|18858.34|18738.34|18861.01|18741.01|18861.98|18741.98|18858.34|18738.34|10
1640906110000|2021-12-30 23:15:10|18858.76|18738.76|18856.89|18736.89|18858.8|18738.8|18856.89|18736.89|9
1640906120000|2021-12-30 23:15:20|18856.66|18736.66|18853.89|18733.89|18856.68|18736.68|18853.89|18733.89|10
1640906130000|2021-12-30 23:15:30|18853.95|18733.95|18853.86|18733.86|18853.95|18733.95|18852.57|18732.57|10
1640906140000|2021-12-30 23:15:40|18854.07|18734.07|18858.61|18738.61|18859.01|18739.01|18854.07|18734.07|10
1640906150000|2021-12-30 23:15:50|18859.19|18739.19|18862.05|18742.05|18862.05|18742.05|18859.19|18739.19|9
1640906160000|2021-12-30 23:16:00|18861.94|18741.94|18867.5|18747.5|18867.5|18747.5|18861.94|18741.94|9
1640906170000|2021-12-30 23:16:10|18868.89|18748.89|18876.52|18756.52|18876.52|18756.52|18868.89|18748.89|10
1640906180000|2021-12-30 23:16:20|18876.74|18756.74|18884.4|18764.4|18884.4|18764.4|18876.74|18756.74|10
1640906190000|2021-12-30 23:16:30|18886.56|18766.56|18892.19|18772.19|18892.19|18772.19|18886.31|18766.31|10
1640906200000|2021-12-30 23:16:40|18892.01|18772.01|18891.39|18771.39|18892.08|18772.08|18891.14|18771.14|9
1640906210000|2021-12-30 23:16:50|18892.34|18772.34|18893.03|18773.03|18893.26|18773.26|18892.16|18772.16|9
1640906220000|2021-12-30 23:17:00|18892.66|18772.66|18892.44|18772.44|18892.95|18772.95|18892.24|18772.24|10
1640906230000|2021-12-30 23:17:10|18892.57|18772.57|18892.92|18772.92|18892.92|18772.92|18892.03|18772.03|9
1640906240000|2021-12-30 23:17:20|18892.98|18772.98|18899.76|18779.76|18899.76|18779.76|18892.98|18772.98|10
1640906250000|2021-12-30 23:17:30|18900.23|18780.23|18899.76|18779.76|18900.23|18780.23|18899.58|18779.58|10
1640906260000|2021-12-30 23:17:40|18899.51|18779.51|18900.31|18780.31|18900.43|18780.43|18899.51|18779.51|9
1640906270000|2021-12-30 23:17:50|18900.18|18780.18|18899.36|18779.36|18900.18|18780.18|18898.91|18778.91|10
1640906280000|2021-12-30 23:18:00|18899.27|18779.27|18898.51|18778.51|18899.73|18779.73|18898.51|18778.51|10
1640906290000|2021-12-30 23:18:10|18899.48|18779.48|18898.6|18778.6|18899.51|18779.51|18898.6|18778.6|10
1640906300000|2021-12-30 23:18:20|18897.99|18777.99|18895.42|18775.42|18897.99|18777.99|18894.14|18774.14|10
1640906310000|2021-12-30 23:18:30|18895.76|18775.76|18894.05|18774.05|18896|18776|18894.05|18774.05|10
1640906320000|2021-12-30 23:18:40|18893.8|18773.8|18895.44|18775.44|18895.82|18775.82|18893.55|18773.55|10
1640906330000|2021-12-30 23:18:50|18895.4|18775.4|18892.04|18772.04|18895.4|18775.4|18892.04|18772.04|10
1640906340000|2021-12-30 23:19:00|18891.52|18771.52|18891.05|18771.05|18892.56|18772.56|18890.95|18770.95|10
1640906350000|2021-12-30 23:19:10|18891.02|18771.02|18892.18|18772.18|18892.28|18772.28|18891.02|18771.02|8
1640906360000|2021-12-30 23:19:20|18892.22|18772.22|18893.17|18773.17|18893.17|18773.17|18892.22|18772.22|10
1640906370000|2021-12-30 23:19:30|18893.04|18773.04|18894.01|18774.01|18894.01|18774.01|18893|18773|10
1640906380000|2021-12-30 23:19:40|18894.63|18774.63|18896.55|18776.55|18896.64|18776.64|18894.63|18774.63|10
1640906390000|2021-12-30 23:19:50|18896.5|18776.5|18900.47|18780.47|18900.47|18780.47|18896.5|18776.5|10
1640906400000|2021-12-30 23:20:00|18900.42|18780.42|18902.4|18782.4|18902.4|18782.4|18900.04|18780.04|10
1640906410000|2021-12-30 23:20:10|18903.38|18783.38|18904.27|18784.27|18904.27|18784.27|18903.12|18783.12|10
1640906420000|2021-12-30 23:20:20|18904.42|18784.42|18906.11|18786.11|18906.11|18786.11|18903.99|18783.99|9
1640906430000|2021-12-30 23:20:30|18905.95|18785.95|18902.77|18782.77|18905.95|18785.95|18902.77|18782.77|8
1640906440000|2021-12-30 23:20:40|18902.96|18782.96|18901.13|18781.13|18903.58|18783.58|18901.13|18781.13|10
1640906450000|2021-12-30 23:20:50|18901.28|18781.28|18900.99|18780.99|18901.28|18781.28|18900.83|18780.83|10
1640906460000|2021-12-30 23:21:00|18901.1|18781.1|18900.67|18780.67|18901.1|18781.1|18900.04|18780.04|10
1640906470000|2021-12-30 23:21:10|18900.64|18780.64|18902.9|18782.9|18903.21|18783.21|18900.64|18780.64|10
1640906480000|2021-12-30 23:21:20|18903.3|18783.3|18902.49|18782.49|18903.39|18783.39|18902.21|18782.21|10
1640906490000|2021-12-30 23:21:30|18902.53|18782.53|18901.63|18781.63|18902.7|18782.7|18901.39|18781.39|10
1640906500000|2021-12-30 23:21:40|18901.71|18781.71|18901.08|18781.08|18901.89|18781.89|18900.73|18780.73|10
1640906510000|2021-12-30 23:21:50|18901|18781|18900.42|18780.42|18901|18781|18900.17|18780.17|10
1640906520000|2021-12-30 23:22:00|18900.52|18780.52|18901.25|18781.25|18901.25|18781.25|18900.06|18780.06|10
1640906530000|2021-12-30 23:22:10|18902.02|18782.02|18903.9|18783.9|18903.9|18783.9|18902.02|18782.02|9
1640906540000|2021-12-30 23:22:20|18903.63|18783.63|18901.02|18781.02|18903.63|18783.63|18901.02|18781.02|10
1640906550000|2021-12-30 23:22:30|18901.37|18781.37|18902.25|18782.25|18902.41|18782.41|18901.37|18781.37|10
1640906560000|2021-12-30 23:22:40|18902.18|18782.18|18902.36|18782.36|18902.73|18782.73|18902.18|18782.18|9
1640906570000|2021-12-30 23:22:50|18902.32|18782.32|18901.23|18781.23|18902.32|18782.32|18901.23|18781.23|9
1640906580000|2021-12-30 23:23:00|18901.57|18781.57|18901.34|18781.34|18902.17|18782.17|18901.24|18781.24|10
1640906590000|2021-12-30 23:23:10|18900.24|18780.24|18890.03|18770.03|18900.24|18780.24|18890.03|18770.03|10
1640906600000|2021-12-30 23:23:20|18890.37|18770.37|18888.96|18768.96|18890.37|18770.37|18888.39|18768.39|10
1640906610000|2021-12-30 23:23:30|18888.86|18768.86|18887.24|18767.24|18888.86|18768.86|18887.24|18767.24|10
1640906620000|2021-12-30 23:23:40|18887.19|18767.19|18887.3|18767.3|18887.55|18767.55|18886.19|18766.19|10
1640906630000|2021-12-30 23:23:50|18888.26|18768.26|18889.77|18769.77|18889.77|18769.77|18887.57|18767.57|9
1640906640000|2021-12-30 23:24:00|18889.95|18769.95|18887.88|18767.88|18889.95|18769.95|18887.8|18767.8|10
1640906650000|2021-12-30 23:24:10|18887.84|18767.84|18887.13|18767.13|18887.84|18767.84|18886.89|18766.89|10
1640906660000|2021-12-30 23:24:20|18887.16|18767.16|18884.64|18764.64|18887.16|18767.16|18884.64|18764.64|9
1640906670000|2021-12-30 23:24:30|18884.41|18764.41|18884.63|18764.63|18884.82|18764.82|18884.35|18764.35|9
1640906680000|2021-12-30 23:24:40|18884.92|18764.92|18886.54|18766.54|18886.54|18766.54|18884.61|18764.61|10
1640906690000|2021-12-30 23:24:50|18886.35|18766.35|18889.95|18769.95|18889.95|18769.95|18886.35|18766.35|10
1640906700000|2021-12-30 23:25:00|18890.17|18770.17|18894.34|18774.34|18894.34|18774.34|18890.17|18770.17|10
1640906710000|2021-12-30 23:25:10|18894.97|18774.97|18898.96|18778.96|18898.96|18778.96|18894.97|18774.97|9
1640906720000|2021-12-30 23:25:20|18898.8|18778.8|18898.07|18778.07|18898.81|18778.81|18897.76|18777.76|10
1640906730000|2021-12-30 23:25:30|18898.14|18778.14|18896.2|18776.2|18898.3|18778.3|18896.15|18776.15|10
1640906740000|2021-12-30 23:25:40|18896.04|18776.04|18893.27|18773.27|18896.04|18776.04|18893.27|18773.27|10
1640906750000|2021-12-30 23:25:50|18893.45|18773.45|18893.59|18773.59|18893.66|18773.66|18892.96|18772.96|9
1640906760000|2021-12-30 23:26:00|18893.81|18773.81|18895.19|18775.19|18895.19|18775.19|18893.81|18773.81|9
1640906770000|2021-12-30 23:26:10|18895.69|18775.69|18900.01|18780.01|18900.01|18780.01|18895.69|18775.69|9
1640906780000|2021-12-30 23:26:20|18899.73|18779.73|18899.68|18779.68|18900.61|18780.61|18899.68|18779.68|9
1640906790000|2021-12-30 23:26:30|18899.58|18779.58|18900.79|18780.79|18900.84|18780.84|18899.58|18779.58|10
1640906800000|2021-12-30 23:26:40|18900.89|18780.89|18902.36|18782.36|18902.36|18782.36|18900.89|18780.89|10
1640906810000|2021-12-30 23:26:50|18902.39|18782.39|18902.24|18782.24|18902.57|18782.57|18902.19|18782.19|10
1640906820000|2021-12-30 23:27:00|18901.76|18781.76|18900.48|18780.48|18901.76|18781.76|18900.48|18780.48|10
1640906830000|2021-12-30 23:27:10|18900.02|18780.02|18896.38|18776.38|18900.1|18780.1|18896.38|18776.38|10
1640906840000|2021-12-30 23:27:20|18895.6|18775.6|18894.13|18774.13|18895.62|18775.62|18894.13|18774.13|10
1640906850000|2021-12-30 23:27:30|18893.86|18773.86|18892.49|18772.49|18893.86|18773.86|18892.48|18772.48|10
1640906860000|2021-12-30 23:27:40|18892.2|18772.2|18890.58|18770.58|18892.2|18772.2|18890.58|18770.58|10
1640906870000|2021-12-30 23:27:50|18888.89|18768.89|18883.57|18763.57|18888.89|18768.89|18883.57|18763.57|10
1640906880000|2021-12-30 23:28:00|18883.87|18763.87|18882.44|18762.44|18883.87|18763.87|18882.44|18762.44|10
1640906890000|2021-12-30 23:28:10|18881.84|18761.84|18875.08|18755.08|18881.84|18761.84|18875.08|18755.08|10
1640906900000|2021-12-30 23:28:20|18873.98|18753.98|18870.87|18750.87|18873.98|18753.98|18870.87|18750.87|10
1640906910000|2021-12-30 23:28:30|18870.31|18750.31|18868.52|18748.52|18871.72|18751.72|18868.52|18748.52|10
1640906920000|2021-12-30 23:28:40|18868.86|18748.86|18868.71|18748.71|18868.86|18748.86|18866.34|18746.34|9
1640906930000|2021-12-30 23:28:50|18869.73|18749.73|18873.73|18753.73|18873.73|18753.73|18869.73|18749.73|10
1640906940000|2021-12-30 23:29:00|18873.63|18753.63|18877.24|18757.24|18877.94|18757.94|18873.63|18753.63|10
1640906950000|2021-12-30 23:29:10|18878.19|18758.19|18879.87|18759.87|18879.87|18759.87|18878.19|18758.19|9
1640906960000|2021-12-30 23:29:20|18880.3|18760.3|18881.66|18761.66|18881.66|18761.66|18880.3|18760.3|9
1640906970000|2021-12-30 23:29:30|18881.4|18761.4|18880.02|18760.02|18881.67|18761.67|18880.02|18760.02|10
1640906980000|2021-12-30 23:29:40|18880.21|18760.21|18880.13|18760.13|18880.29|18760.29|18879.92|18759.92|8
1640906990000|2021-12-30 23:29:50|18880.19|18760.19|18882.92|18762.92|18882.92|18762.92|18880.12|18760.12|8
1640907000000|2021-12-30 23:30:00|18883.07|18763.07|18882.6|18762.6|18883.2|18763.2|18882.27|18762.27|9
1640907010000|2021-12-30 23:30:10|18882.56|18762.56|18882.25|18762.25|18882.62|18762.62|18881.93|18761.93|10
1640907020000|2021-12-30 23:30:20|18882.67|18762.67|18882.44|18762.44|18882.76|18762.76|18882.44|18762.44|9
1640907030000|2021-12-30 23:30:30|18882.95|18762.95|18884.98|18764.98|18884.98|18764.98|18882.48|18762.48|10
1640907040000|2021-12-30 23:30:40|18884.99|18764.99|18887.85|18767.85|18888.75|18768.75|18884.99|18764.99|10
1640907050000|2021-12-30 23:30:50|18888|18768|18888.91|18768.91|18888.91|18768.91|18887.92|18767.92|8
1640907060000|2021-12-30 23:31:00|18889.16|18769.16|18890.78|18770.78|18890.78|18770.78|18889.16|18769.16|10
1640907070000|2021-12-30 23:31:10|18891.19|18771.19|18890.14|18770.14|18891.29|18771.29|18890.1|18770.1|7
1640907080000|2021-12-30 23:31:20|18890.25|18770.25|18890.76|18770.76|18890.92|18770.92|18890.01|18770.01|9
1640907090000|2021-12-30 23:31:30|18890.8|18770.8|18892.4|18772.4|18892.4|18772.4|18890.64|18770.64|8
1640907100000|2021-12-30 23:31:40|18892.56|18772.56|18892.7|18772.7|18892.7|18772.7|18892.42|18772.42|8
1640907110000|2021-12-30 23:31:50|18892.77|18772.77|18892.6|18772.6|18892.77|18772.77|18891.98|18771.98|10
1640907120000|2021-12-30 23:32:00|18892.71|18772.71|18888.59|18768.59|18892.71|18772.71|18888.59|18768.59|10
1640907130000|2021-12-30 23:32:10|18886.46|18766.46|18885.31|18765.31|18887.27|18767.27|18885.31|18765.31|8
1640907140000|2021-12-30 23:32:20|18885.3|18765.3|18883.95|18763.95|18885.3|18765.3|18883.95|18763.95|10
1640907150000|2021-12-30 23:32:30|18883.51|18763.51|18882.78|18762.78|18884.37|18764.37|18882.78|18762.78|10
1640907160000|2021-12-30 23:32:40|18882.61|18762.61|18880.44|18760.44|18882.61|18762.61|18880.41|18760.41|10
1640907170000|2021-12-30 23:32:50|18880.4|18760.4|18880.18|18760.18|18880.4|18760.4|18878.98|18758.98|8
1640907180000|2021-12-30 23:33:00|18880.36|18760.36|18884.09|18764.09|18884.09|18764.09|18880.36|18760.36|9
1640907190000|2021-12-30 23:33:10|18884.6|18764.6|18886.41|18766.41|18886.79|18766.79|18884.6|18764.6|10
1640907200000|2021-12-30 23:33:20|18886.65|18766.65|18887.18|18767.18|18887.54|18767.54|18886.53|18766.53|10
1640907210000|2021-12-30 23:33:30|18887.06|18767.06|18884.65|18764.65|18887.06|18767.06|18884.65|18764.65|9
1640907220000|2021-12-30 23:33:40|18884.74|18764.74|18883.35|18763.35|18884.8|18764.8|18883.35|18763.35|9
1640907230000|2021-12-30 23:33:50|18883.7|18763.7|18883.67|18763.67|18883.7|18763.7|18883.39|18763.39|9
1640907240000|2021-12-30 23:34:00|18883.47|18763.47|18880.42|18760.42|18883.47|18763.47|18880.33|18760.33|10
1640907250000|2021-12-30 23:34:10|18879.18|18759.18|18877.54|18757.54|18879.18|18759.18|18877.49|18757.49|10
1640907260000|2021-12-30 23:34:20|18877.13|18757.13|18879.36|18759.36|18879.36|18759.36|18876.58|18756.58|10
1640907270000|2021-12-30 23:34:30|18880.31|18760.31|18883.71|18763.71|18883.71|18763.71|18880.31|18760.31|10
1640907280000|2021-12-30 23:34:40|18883.35|18763.35|18883.56|18763.56|18883.68|18763.68|18883.05|18763.05|10
1640907290000|2021-12-30 23:34:50|18883.71|18763.71|18882.27|18762.27|18884.47|18764.47|18882.27|18762.27|9
1640907300000|2021-12-30 23:35:00|18880.85|18760.85|18877.96|18757.96|18880.85|18760.85|18877.96|18757.96|10
1640907310000|2021-12-30 23:35:10|18876.55|18756.55|18865.48|18745.48|18876.55|18756.55|18865.48|18745.48|10
1640907320000|2021-12-30 23:35:20|18863.88|18743.88|18859.28|18739.28|18863.88|18743.88|18859.28|18739.28|10
1640907330000|2021-12-30 23:35:30|18859.01|18739.01|18859.45|18739.45|18859.74|18739.74|18858.96|18738.96|10
1640907340000|2021-12-30 23:35:40|18859.37|18739.37|18855.39|18735.39|18859.37|18739.37|18855.32|18735.32|9
1640907350000|2021-12-30 23:35:50|18855.31|18735.31|18856.59|18736.59|18856.59|18736.59|18855.11|18735.11|10
1640907360000|2021-12-30 23:36:00|18856.8|18736.8|18857.8|18737.8|18857.84|18737.84|18856.8|18736.8|10
1640907370000|2021-12-30 23:36:10|18857.1|18737.1|18856.1|18736.1|18857.69|18737.69|18856.1|18736.1|10
1640907380000|2021-12-30 23:36:20|18855.68|18735.68|18851.16|18731.16|18855.68|18735.68|18851.16|18731.16|10
1640907390000|2021-12-30 23:36:30|18850.36|18730.36|18847.06|18727.06|18850.42|18730.42|18847.06|18727.06|10
1640907400000|2021-12-30 23:36:40|18846.66|18726.66|18844.53|18724.53|18846.66|18726.66|18844.53|18724.53|10
1640907410000|2021-12-30 23:36:50|18843.7|18723.7|18843.02|18723.02|18843.7|18723.7|18842.51|18722.51|10
1640907420000|2021-12-30 23:37:00|18843.94|18723.94|18840.98|18720.98|18845.83|18725.83|18840.98|18720.98|10
1640907430000|2021-12-30 23:37:10|18839.45|18719.45|18831.37|18711.37|18839.45|18719.45|18831.37|18711.37|10
1640907440000|2021-12-30 23:37:20|18830.73|18710.73|18830.13|18710.13|18830.94|18710.94|18826.26|18706.26|10
1640907450000|2021-12-30 23:37:30|18832.22|18712.22|18834.2|18714.2|18834.2|18714.2|18831.99|18711.99|10
1640907460000|2021-12-30 23:37:40|18834.56|18714.56|18834.8|18714.8|18835.07|18715.07|18834.11|18714.11|9
1640907470000|2021-12-30 23:37:50|18834.88|18714.88|18835.18|18715.18|18835.18|18715.18|18834.2|18714.2|9
1640907480000|2021-12-30 23:38:00|18835.54|18715.54|18836.21|18716.21|18836.43|18716.43|18835.54|18715.54|9
1640907490000|2021-12-30 23:38:10|18836.2|18716.2|18835.38|18715.38|18836.46|18716.46|18835.38|18715.38|9
1640907500000|2021-12-30 23:38:20|18835.19|18715.19|18833.36|18713.36|18835.19|18715.19|18833.24|18713.24|10
1640907510000|2021-12-30 23:38:30|18833.38|18713.38|18833.15|18713.15|18833.38|18713.38|18832.89|18712.89|10
1640907520000|2021-12-30 23:38:40|18832.53|18712.53|18831.62|18711.62|18832.53|18712.53|18831.29|18711.29|10
1640907530000|2021-12-30 23:38:50|18832|18712|18833.67|18713.67|18833.67|18713.67|18831.3|18711.3|10
1640907540000|2021-12-30 23:39:00|18834.14|18714.14|18833.5|18713.5|18834.14|18714.14|18832.77|18712.77|9
1640907550000|2021-12-30 23:39:10|18833.12|18713.12|18832.24|18712.24|18834.03|18714.03|18832.05|18712.05|9
1640907560000|2021-12-30 23:39:20|18832.36|18712.36|18835.35|18715.35|18835.38|18715.38|18832.36|18712.36|10
1640907570000|2021-12-30 23:39:30|18835.73|18715.73|18837.61|18717.61|18837.61|18717.61|18835.73|18715.73|9
1640907580000|2021-12-30 23:39:40|18838.23|18718.23|18838.84|18718.84|18839.03|18719.03|18838|18718|9
1640907590000|2021-12-30 23:39:50|18838.8|18718.8|18837.59|18717.59|18838.8|18718.8|18837.47|18717.47|7
1640907600000|2021-12-30 23:40:00|18837.7|18717.7|18837.55|18717.55|18837.88|18717.88|18837.55|18717.55|9
1640907610000|2021-12-30 23:40:10|18837.4|18717.4|18833.93|18713.93|18837.4|18717.4|18833.93|18713.93|10
1640907620000|2021-12-30 23:40:20|18833.31|18713.31|18832.45|18712.45|18833.31|18713.31|18831.77|18711.77|10
1640907630000|2021-12-30 23:40:30|18832.65|18712.65|18829.27|18709.27|18832.65|18712.65|18829.27|18709.27|10
1640907640000|2021-12-30 23:40:40|18827.56|18707.56|18822.7|18702.7|18827.56|18707.56|18822.68|18702.68|10
1640907650000|2021-12-30 23:40:50|18821.98|18701.98|18819.43|18699.43|18821.98|18701.98|18819.38|18699.38|10
1640907660000|2021-12-30 23:41:00|18819.97|18699.97|18819.75|18699.75|18820|18700|18819.16|18699.16|9
1640907670000|2021-12-30 23:41:10|18819.21|18699.21|18820.52|18700.52|18821.4|18701.4|18819.21|18699.21|10
1640907680000|2021-12-30 23:41:20|18820.85|18700.85|18821.08|18701.08|18821.15|18701.15|18820.62|18700.62|9
1640907690000|2021-12-30 23:41:30|18821.01|18701.01|18814.38|18694.38|18821.08|18701.08|18814.38|18694.38|9
1640907700000|2021-12-30 23:41:40|18812.5|18692.5|18809.77|18689.77|18812.5|18692.5|18809.77|18689.77|9
1640907710000|2021-12-30 23:41:50|18809.89|18689.89|18807.28|18687.28|18809.89|18689.89|18806.83|18686.83|10
1640907720000|2021-12-30 23:42:00|18806.59|18686.59|18806.25|18686.25|18806.74|18686.74|18806.05|18686.05|10
1640907730000|2021-12-30 23:42:10|18806.66|18686.66|18807.18|18687.18|18807.51|18687.51|18806.64|18686.64|9
1640907740000|2021-12-30 23:42:20|18807.13|18687.13|18806.64|18686.64|18807.92|18687.92|18806.64|18686.64|10
1640907750000|2021-12-30 23:42:30|18806.59|18686.59|18808.92|18688.92|18808.92|18688.92|18806.59|18686.59|10
1640907760000|2021-12-30 23:42:40|18809.59|18689.59|18811.95|18691.95|18811.95|18691.95|18809.59|18689.59|9
1640907770000|2021-12-30 23:42:50|18812.85|18692.85|18814.28|18694.28|18814.47|18694.47|18812.85|18692.85|10
1640907780000|2021-12-30 23:43:00|18814.49|18694.49|18816.43|18696.43|18816.43|18696.43|18814.49|18694.49|9
1640907790000|2021-12-30 23:43:10|18816.38|18696.38|18816.55|18696.55|18816.91|18696.91|18816.38|18696.38|9
1640907800000|2021-12-30 23:43:20|18816.79|18696.79|18816.66|18696.66|18817.08|18697.08|18816.14|18696.14|9
1640907810000|2021-12-30 23:43:30|18817.1|18697.1|18822.41|18702.41|18822.41|18702.41|18817.1|18697.1|9
1640907820000|2021-12-30 23:43:40|18821.53|18701.53|18824.09|18704.09|18824.23|18704.23|18821.32|18701.32|9
1640907830000|2021-12-30 23:43:50|18824.98|18704.98|18826.54|18706.54|18827.38|18707.38|18824.98|18704.98|10
1640907840000|2021-12-30 23:44:00|18826.33|18706.33|18832.41|18712.41|18832.41|18712.41|18826.2|18706.2|10
1640907850000|2021-12-30 23:44:10|18833.66|18713.66|18844.2|18724.2|18844.2|18724.2|18833.66|18713.66|10
1640907860000|2021-12-30 23:44:20|18848.3|18728.3|18860.85|18740.85|18860.85|18740.85|18847.98|18727.98|10
1640907870000|2021-12-30 23:44:30|18860.2|18740.2|18860.54|18740.54|18861.96|18741.96|18860.2|18740.2|10
1640907880000|2021-12-30 23:44:40|18861.5|18741.5|18864.63|18744.63|18864.96|18744.96|18861.5|18741.5|9
1640907890000|2021-12-30 23:44:50|18865.03|18745.03|18870.56|18750.56|18870.56|18750.56|18865.03|18745.03|10
1640907900000|2021-12-30 23:45:00|18869.88|18749.88|18868.48|18748.48|18870.34|18750.34|18868.48|18748.48|10
1640907910000|2021-12-30 23:45:10|18868.54|18748.54|18866.54|18746.54|18868.54|18748.54|18866.54|18746.54|10
1640907920000|2021-12-30 23:45:20|18866.47|18746.47|18867.02|18747.02|18867.17|18747.17|18866.47|18746.47|10
1640907930000|2021-12-30 23:45:30|18866.99|18746.99|18866.18|18746.18|18866.99|18746.99|18865.94|18745.94|10
1640907940000|2021-12-30 23:45:40|18866.05|18746.05|18866.05|18746.05|18866.07|18746.07|18865.62|18745.62|10
1640907950000|2021-12-30 23:45:50|18867.63|18747.63|18869.18|18749.18|18869.86|18749.86|18867.63|18747.63|10
1640907960000|2021-12-30 23:46:00|18869.1|18749.1|18867.6|18747.6|18869.1|18749.1|18866.72|18746.72|9
1640907970000|2021-12-30 23:46:10|18867.11|18747.11|18869.18|18749.18|18869.18|18749.18|18867.11|18747.11|10
1640907980000|2021-12-30 23:46:20|18869.57|18749.57|18871.84|18751.84|18871.88|18751.88|18869.57|18749.57|10
1640907990000|2021-12-30 23:46:30|18871.52|18751.52|18872.42|18752.42|18872.89|18752.89|18871.52|18751.52|10
1640908000000|2021-12-30 23:46:40|18872.29|18752.29|18872.72|18752.72|18872.89|18752.89|18872.29|18752.29|10
1640908010000|2021-12-30 23:46:50|18872.81|18752.81|18872.89|18752.89|18873.17|18753.17|18872.34|18752.34|10
1640908020000|2021-12-30 23:47:00|18872.28|18752.28|18867.56|18747.56|18872.28|18752.28|18867.56|18747.56|10
1640908030000|2021-12-30 23:47:10|18867.69|18747.69|18866.58|18746.58|18867.69|18747.69|18866.29|18746.29|10
1640908040000|2021-12-30 23:47:20|18865.97|18745.97|18864.07|18744.07|18866.3|18746.3|18864.07|18744.07|10
1640908050000|2021-12-30 23:47:30|18864.06|18744.06|18862.74|18742.74|18864.06|18744.06|18862.19|18742.19|10
1640908060000|2021-12-30 23:47:40|18862.66|18742.66|18858.21|18738.21|18862.78|18742.78|18858.21|18738.21|10
1640908070000|2021-12-30 23:47:50|18858.57|18738.57|18858.75|18738.75|18858.91|18738.91|18858.01|18738.01|10
1640908080000|2021-12-30 23:48:00|18858.86|18738.86|18861.59|18741.59|18861.59|18741.59|18858.86|18738.86|10
1640908090000|2021-12-30 23:48:10|18861.98|18741.98|18863.95|18743.95|18863.95|18743.95|18861.82|18741.82|9
1640908100000|2021-12-30 23:48:20|18864.44|18744.44|18868.5|18748.5|18868.5|18748.5|18864.44|18744.44|10
1640908110000|2021-12-30 23:48:30|18869.36|18749.36|18872.47|18752.47|18872.47|18752.47|18869.36|18749.36|10
1640908120000|2021-12-30 23:48:40|18872.89|18752.89|18876.7|18756.7|18876.7|18756.7|18872.89|18752.89|10
1640908130000|2021-12-30 23:48:50|18877.32|18757.32|18877.83|18757.83|18877.83|18757.83|18877.11|18757.11|10
1640908140000|2021-12-30 23:49:00|18878.31|18758.31|18876.01|18756.01|18878.31|18758.31|18875.57|18755.57|9
1640908150000|2021-12-30 23:49:10|18875.99|18755.99|18877.97|18757.97|18877.97|18757.97|18875.94|18755.94|10
1640908160000|2021-12-30 23:49:20|18879.12|18759.12|18879.99|18759.99|18880.49|18760.49|18879.12|18759.12|10
1640908170000|2021-12-30 23:49:30|18879.72|18759.72|18878.5|18758.5|18879.72|18759.72|18878.5|18758.5|10
1640908180000|2021-12-30 23:49:40|18878.25|18758.25|18875.73|18755.73|18878.25|18758.25|18875.66|18755.66|10
1640908190000|2021-12-30 23:49:50|18875.72|18755.72|18874.5|18754.5|18875.72|18755.72|18874.5|18754.5|8
1640908200000|2021-12-30 23:50:00|18874.2|18754.2|18879.09|18759.09|18879.09|18759.09|18874.2|18754.2|10
1640908210000|2021-12-30 23:50:10|18879.16|18759.16|18878.73|18758.73|18879.46|18759.46|18878.5|18758.5|10
1640908220000|2021-12-30 23:50:20|18878.66|18758.66|18879.08|18759.08|18879.08|18759.08|18878.66|18758.66|9
1640908230000|2021-12-30 23:50:30|18879.03|18759.03|18878.51|18758.51|18879.03|18759.03|18878.51|18758.51|10
1640908240000|2021-12-30 23:50:40|18878.41|18758.41|18880.2|18760.2|18880.2|18760.2|18878.19|18758.19|9
1640908250000|2021-12-30 23:50:50|18880.36|18760.36|18881.7|18761.7|18881.7|18761.7|18880.36|18760.36|10
1640908260000|2021-12-30 23:51:00|18882.06|18762.06|18886.54|18766.54|18886.54|18766.54|18882.06|18762.06|10
1640908270000|2021-12-30 23:51:10|18886.42|18766.42|18887.45|18767.45|18887.45|18767.45|18886.08|18766.08|10
1640908280000|2021-12-30 23:51:20|18887.78|18767.78|18888.76|18768.76|18888.76|18768.76|18887.78|18767.78|10
1640908290000|2021-12-30 23:51:30|18888.9|18768.9|18888.05|18768.05|18889.08|18769.08|18887.98|18767.98|9
1640908300000|2021-12-30 23:51:40|18888.2|18768.2|18891.12|18771.12|18891.12|18771.12|18888.2|18768.2|9
1640908310000|2021-12-30 23:51:50|18891.2|18771.2|18894.4|18774.4|18894.4|18774.4|18891.2|18771.2|9
1640908320000|2021-12-30 23:52:00|18894.79|18774.79|18896.81|18776.81|18896.81|18776.81|18894.79|18774.79|9
1640908330000|2021-12-30 23:52:10|18897.09|18777.09|18896.66|18776.66|18897.09|18777.09|18895.94|18775.94|10
1640908340000|2021-12-30 23:52:20|18896.87|18776.87|18900.23|18780.23|18900.23|18780.23|18896.55|18776.55|9
1640908350000|2021-12-30 23:52:30|18900.31|18780.31|18900.82|18780.82|18901.4|18781.4|18900.31|18780.31|10
1640908360000|2021-12-30 23:52:40|18901.34|18781.34|18903.17|18783.17|18903.17|18783.17|18901.1|18781.1|9
1640908370000|2021-12-30 23:52:50|18903.15|18783.15|18905.16|18785.16|18905.19|18785.19|18903.15|18783.15|10
1640908380000|2021-12-30 23:53:00|18905.18|18785.18|18906.43|18786.43|18906.49|18786.49|18905.08|18785.08|9
1640908390000|2021-12-30 23:53:10|18906.36|18786.36|18904.58|18784.58|18906.37|18786.37|18904.58|18784.58|9
1640908400000|2021-12-30 23:53:20|18904.71|18784.71|18901.1|18781.1|18904.71|18784.71|18900.72|18780.72|10
1640908410000|2021-12-30 23:53:30|18901.27|18781.27|18903.35|18783.35|18903.35|18783.35|18901.27|18781.27|10
1640908420000|2021-12-30 23:53:40|18903.4|18783.4|18902.86|18782.86|18903.79|18783.79|18902.43|18782.43|10
1640908430000|2021-12-30 23:53:50|18902.83|18782.83|18904.49|18784.49|18904.57|18784.57|18902.83|18782.83|9
1640908440000|2021-12-30 23:54:00|18904.52|18784.52|18906.95|18786.95|18906.95|18786.95|18904.52|18784.52|9
1640908450000|2021-12-30 23:54:10|18907.39|18787.39|18911.22|18791.22|18911.22|18791.22|18907.39|18787.39|10
1640908460000|2021-12-30 23:54:20|18911.54|18791.54|18913.67|18793.67|18913.67|18793.67|18911.54|18791.54|9
1640908470000|2021-12-30 23:54:30|18914.28|18794.28|18916.08|18796.08|18916.38|18796.38|18914.28|18794.28|10
1640908480000|2021-12-30 23:54:40|18915.61|18795.61|18913.67|18793.67|18915.82|18795.82|18913.67|18793.67|9
1640908490000|2021-12-30 23:54:50|18913.54|18793.54|18910.7|18790.7|18913.54|18793.54|18910.7|18790.7|9
1640908500000|2021-12-30 23:55:00|18910|18790|18907.13|18787.13|18910|18790|18907.13|18787.13|10
1640908510000|2021-12-30 23:55:10|18904.96|18784.96|18900.5|18780.5|18904.96|18784.96|18900.5|18780.5|10
1640908520000|2021-12-30 23:55:20|18900.13|18780.13|18899.68|18779.68|18900.13|18780.13|18897.97|18777.97|10
1640908530000|2021-12-30 23:55:30|18899.61|18779.61|18900.2|18780.2|18900.62|18780.62|18899.61|18779.61|9
1640908540000|2021-12-30 23:55:40|18900.22|18780.22|18898.17|18778.17|18900.22|18780.22|18898.17|18778.17|10
1640908550000|2021-12-30 23:55:50|18897.46|18777.46|18893.91|18773.91|18897.53|18777.53|18893.91|18773.91|10
1640908560000|2021-12-30 23:56:00|18893.13|18773.13|18892.86|18772.86|18893.74|18773.74|18892.62|18772.62|10
1640908570000|2021-12-30 23:56:10|18892.95|18772.95|18893.39|18773.39|18893.65|18773.65|18892.48|18772.48|10
1640908580000|2021-12-30 23:56:20|18894.34|18774.34|18896.5|18776.5|18896.5|18776.5|18894.34|18774.34|9
1640908590000|2021-12-30 23:56:30|18896.88|18776.88|18899.54|18779.54|18899.54|18779.54|18896.75|18776.75|10
1640908600000|2021-12-30 23:56:40|18899.29|18779.29|18901.15|18781.15|18901.35|18781.35|18899.29|18779.29|10
1640908610000|2021-12-30 23:56:50|18901.21|18781.21|18900.34|18780.34|18901.21|18781.21|18900.17|18780.17|10
1640908620000|2021-12-30 23:57:00|18900.29|18780.29|18900.6|18780.6|18900.6|18780.6|18899.91|18779.91|10
1640908630000|2021-12-30 23:57:10|18900.83|18780.83|18902.61|18782.61|18902.61|18782.61|18900.83|18780.83|10
1640908640000|2021-12-30 23:57:20|18903.02|18783.02|18904.25|18784.25|18904.48|18784.48|18903.02|18783.02|9
1640908650000|2021-12-30 23:57:30|18904.14|18784.14|18905.34|18785.34|18905.42|18785.42|18903.86|18783.86|10
1640908660000|2021-12-30 23:57:40|18905.16|18785.16|18905.12|18785.12|18905.16|18785.16|18904.43|18784.43|9
1640908670000|2021-12-30 23:57:50|18905.13|18785.13|18906.19|18786.19|18906.47|18786.47|18904.89|18784.89|10
1640908680000|2021-12-30 23:58:00|18906.95|18786.95|18906.84|18786.84|18907.11|18787.11|18906.84|18786.84|7
1640908690000|2021-12-30 23:58:10|18906.96|18786.96|18905.74|18785.74|18906.96|18786.96|18905.63|18785.63|10
1640908700000|2021-12-30 23:58:20|18905.69|18785.69|18904.78|18784.78|18905.69|18785.69|18904.23|18784.23|9
1640908710000|2021-12-30 23:58:30|18904.96|18784.96|18905.01|18785.01|18905.35|18785.35|18904.82|18784.82|10
1640908720000|2021-12-30 23:58:40|18905.35|18785.35|18905.71|18785.71|18905.79|18785.79|18905.29|18785.29|9
1640908730000|2021-12-30 23:58:50|18905.63|18785.63|18906.38|18786.38|18906.38|18786.38|18905.63|18785.63|10
1640908740000|2021-12-30 23:59:00|18906.3|18786.3|18907.18|18787.18|18907.18|18787.18|18906.3|18786.3|10
1640908750000|2021-12-30 23:59:10|18907.23|18787.23|18907.5|18787.5|18907.9|18787.9|18907.23|18787.23|9
1640908760000|2021-12-30 23:59:20|18906.69|18786.69|18905.9|18785.9|18906.69|18786.69|18905.86|18785.86|7
1640908770000|2021-12-30 23:59:30|18905.99|18785.99|18905.37|18785.37|18906.03|18786.03|18905.18|18785.18|9
1640908780000|2021-12-30 23:59:40|18905.33|18785.33|18904.31|18784.31|18905.33|18785.33|18904.31|18784.31|10
1640908790000|2021-12-30 23:59:50|18903.9|18783.9|18903.85|18783.85|18904.14|18784.14|18903.52|18783.52|9
1640908800000|2021-12-31 00:00:00|18903.84|18783.84|18903.58|18783.58|18903.92|18783.92|18903.34|18783.34|10
1640908810000|2021-12-31 00:00:10|18903.46|18783.46|18901.21|18781.21|18903.46|18783.46|18901.21|18781.21|9
1640908820000|2021-12-31 00:00:20|18900.15|18780.15|18891.19|18771.19|18900.15|18780.15|18891.19|18771.19|10
1640908830000|2021-12-31 00:00:30|18890.3|18770.3|18887.06|18767.06|18890.3|18770.3|18887.06|18767.06|8
1640908840000|2021-12-31 00:00:40|18886.93|18766.93|18886.82|18766.82|18886.93|18766.93|18886.18|18766.18|8
1640908850000|2021-12-31 00:00:50|18886.95|18766.95|18886.95|18766.95|18886.97|18766.97|18886.09|18766.09|10
1640908860000|2021-12-31 00:01:00|18887.34|18767.34|18890.9|18770.9|18890.9|18770.9|18887.34|18767.34|10
1640908870000|2021-12-31 00:01:10|18891.91|18771.91|18895.39|18775.39|18895.4|18775.4|18891.91|18771.91|10
1640908880000|2021-12-31 00:01:20|18895.44|18775.44|18899.04|18779.04|18899.04|18779.04|18895.44|18775.44|10
1640908890000|2021-12-31 00:01:30|18900.73|18780.73|18902.28|18782.28|18902.33|18782.33|18900.48|18780.48|9
1640908900000|2021-12-31 00:01:40|18902.46|18782.46|18904.1|18784.1|18904.1|18784.1|18902.13|18782.13|10
1640908910000|2021-12-31 00:01:50|18904.7|18784.7|18913.59|18793.59|18913.59|18793.59|18904.7|18784.7|10
1640908920000|2021-12-31 00:02:00|18915.92|18795.92|18921.22|18801.22|18921.22|18801.22|18915.92|18795.92|10
1640908930000|2021-12-31 00:02:10|18923.09|18803.09|18932.23|18812.23|18932.33|18812.33|18923.09|18803.09|10
1640908940000|2021-12-31 00:02:20|18932.71|18812.71|18938.34|18818.34|18938.34|18818.34|18932.71|18812.71|10
1640908950000|2021-12-31 00:02:30|18938.74|18818.74|18946.39|18826.39|18946.39|18826.39|18938.74|18818.74|10
1640908960000|2021-12-31 00:02:40|18946.67|18826.67|18948.29|18828.29|18948.29|18828.29|18946.14|18826.14|10
1640908970000|2021-12-31 00:02:50|18949.28|18829.28|18955.81|18835.81|18955.81|18835.81|18949.19|18829.19|10
1640908980000|2021-12-31 00:03:00|18960.46|18840.46|18960.79|18840.79|18961.71|18841.71|18960.41|18840.41|10
1640908990000|2021-12-31 00:03:10|18961.45|18841.45|18963.73|18843.73|18963.98|18843.98|18961.45|18841.45|10
1640909000000|2021-12-31 00:03:20|18964.39|18844.39|18966.27|18846.27|18966.44|18846.44|18964.39|18844.39|10
1640909010000|2021-12-31 00:03:30|18966.42|18846.42|18967.11|18847.11|18967.68|18847.68|18966.36|18846.36|10
1640909020000|2021-12-31 00:03:40|18967.04|18847.04|18963.71|18843.71|18967.04|18847.04|18963.41|18843.41|10
1640909030000|2021-12-31 00:03:50|18964.03|18844.03|18961.54|18841.54|18964.42|18844.42|18961.54|18841.54|10
1640909040000|2021-12-31 00:04:00|18960.47|18840.47|18956.55|18836.55|18961.16|18841.16|18956.55|18836.55|10
1640909050000|2021-12-31 00:04:10|18955.62|18835.62|18952.53|18832.53|18955.62|18835.62|18951.79|18831.79|10
1640909060000|2021-12-31 00:04:20|18953.01|18833.01|18953.13|18833.13|18953.72|18833.72|18952.61|18832.61|10
1640909070000|2021-12-31 00:04:30|18953.12|18833.12|18950.52|18830.52|18953.29|18833.29|18950.52|18830.52|10
1640909080000|2021-12-31 00:04:40|18950.91|18830.91|18953.73|18833.73|18953.73|18833.73|18950.61|18830.61|10
1640909090000|2021-12-31 00:04:50|18954.08|18834.08|18956.05|18836.05|18956.83|18836.83|18954.08|18834.08|10
1640909100000|2021-12-31 00:05:00|18956.12|18836.12|18953.66|18833.66|18956.12|18836.12|18953.66|18833.66|10
1640909110000|2021-12-31 00:05:10|18954.17|18834.17|18949.72|18829.72|18954.29|18834.29|18949.72|18829.72|8
1640909120000|2021-12-31 00:05:20|18949.1|18829.1|18942.7|18822.7|18949.1|18829.1|18942.26|18822.26|10
1640909130000|2021-12-31 00:05:30|18942.13|18822.13|18937.4|18817.4|18942.13|18822.13|18937.4|18817.4|10
1640909140000|2021-12-31 00:05:40|18936.98|18816.98|18937.73|18817.73|18937.94|18817.94|18935.67|18815.67|10
1640909150000|2021-12-31 00:05:50|18938.33|18818.33|18938.19|18818.19|18938.37|18818.37|18937.87|18817.87|9
1640909160000|2021-12-31 00:06:00|18938.64|18818.64|18942.14|18822.14|18942.14|18822.14|18938.64|18818.64|9
1640909170000|2021-12-31 00:06:10|18941.62|18821.62|18938.23|18818.23|18941.67|18821.67|18938.23|18818.23|10
1640909180000|2021-12-31 00:06:20|18937.97|18817.97|18935.25|18815.25|18937.97|18817.97|18935.16|18815.16|10
1640909190000|2021-12-31 00:06:30|18935.28|18815.28|18931.83|18811.83|18935.28|18815.28|18931.83|18811.83|10
1640909200000|2021-12-31 00:06:40|18931.7|18811.7|18929.31|18809.31|18931.7|18811.7|18929.31|18809.31|10
1640909210000|2021-12-31 00:06:50|18929.18|18809.18|18928.39|18808.39|18929.19|18809.19|18928.39|18808.39|7
1640909220000|2021-12-31 00:07:00|18928.34|18808.34|18928.15|18808.15|18928.92|18808.92|18928.11|18808.11|10
1640909230000|2021-12-31 00:07:10|18927.49|18807.49|18924.77|18804.77|18927.64|18807.64|18924.77|18804.77|10
1640909240000|2021-12-31 00:07:20|18923.95|18803.95|18923.23|18803.23|18923.95|18803.95|18922.7|18802.7|8
1640909250000|2021-12-31 00:07:30|18922.92|18802.92|18925.34|18805.34|18925.34|18805.34|18922.73|18802.73|10
1640909260000|2021-12-31 00:07:40|18926.45|18806.45|18929.82|18809.82|18930.03|18810.03|18926.45|18806.45|10
1640909270000|2021-12-31 00:07:50|18930.38|18810.38|18933.1|18813.1|18933.1|18813.1|18930.38|18810.38|10
1640909280000|2021-12-31 00:08:00|18932.92|18812.92|18932.05|18812.05|18932.92|18812.92|18931.45|18811.45|10
1640909290000|2021-12-31 00:08:10|18931.77|18811.77|18929.71|18809.71|18931.77|18811.77|18929.6|18809.6|10
1640909300000|2021-12-31 00:08:20|18929.96|18809.96|18936.87|18816.87|18936.87|18816.87|18929.62|18809.62|10
1640909310000|2021-12-31 00:08:30|18936.69|18816.69|18941.78|18821.78|18941.78|18821.78|18936.69|18816.69|10
1640909320000|2021-12-31 00:08:40|18943.41|18823.41|18965.75|18845.75|18965.75|18845.75|18943.41|18823.41|10
1640909330000|2021-12-31 00:08:50|18967.53|18847.53|18976.05|18856.05|18976.05|18856.05|18967.53|18847.53|10
1640909340000|2021-12-31 00:09:00|18980.87|18860.87|18982.85|18862.85|18983.62|18863.62|18980.87|18860.87|10
1640909350000|2021-12-31 00:09:10|18982.58|18862.58|18981.21|18861.21|18982.89|18862.89|18981.18|18861.18|10
1640909360000|2021-12-31 00:09:20|18981.2|18861.2|18988.4|18868.4|18988.4|18868.4|18980.63|18860.63|10
1640909370000|2021-12-31 00:09:30|18988.25|18868.25|18992.52|18872.52|18992.52|18872.52|18988.08|18868.08|10
1640909380000|2021-12-31 00:09:40|18992.07|18872.07|18993.28|18873.28|18993.37|18873.37|18991.82|18871.82|10
1640909390000|2021-12-31 00:09:50|18993.63|18873.63|18996.25|18876.25|18996.71|18876.71|18993.63|18873.63|10
1640909400000|2021-12-31 00:10:00|18996.33|18876.33|18996.51|18876.51|18996.51|18876.51|18995.52|18875.52|10
1640909410000|2021-12-31 00:10:10|18997.05|18877.05|18995.78|18875.78|18997.05|18877.05|18995.1|18875.1|10
1640909420000|2021-12-31 00:10:20|18995.74|18875.74|18994.65|18874.65|18996.03|18876.03|18994.6|18874.6|10
1640909430000|2021-12-31 00:10:30|18994.59|18874.59|18989.74|18869.74|18994.59|18874.59|18989.74|18869.74|8
1640909440000|2021-12-31 00:10:40|18989.11|18869.11|18986.58|18866.58|18989.14|18869.14|18986.58|18866.58|9
1640909450000|2021-12-31 00:10:50|18986.08|18866.08|18988.53|18868.53|18988.53|18868.53|18985.85|18865.85|10
1640909460000|2021-12-31 00:11:00|18988.51|18868.51|19001.32|18881.32|19001.32|18881.32|18988.5|18868.5|10
1640909470000|2021-12-31 00:11:10|19001.92|18881.92|19003.75|18883.75|19004.37|18884.37|19001.92|18881.92|9
1640909480000|2021-12-31 00:11:20|19002.4|18882.4|18999.05|18879.05|19002.4|18882.4|18999.02|18879.02|10
1640909490000|2021-12-31 00:11:30|18999.15|18879.15|18993.32|18873.32|18999.15|18879.15|18993.29|18873.29|10
1640909500000|2021-12-31 00:11:40|18993.25|18873.25|18988.44|18868.44|18993.25|18873.25|18988.44|18868.44|10
1640909510000|2021-12-31 00:11:50|18988.21|18868.21|18985.79|18865.79|18988.21|18868.21|18985.79|18865.79|9
1640909520000|2021-12-31 00:12:00|18985.47|18865.47|18984.89|18864.89|18985.6|18865.6|18984.66|18864.66|10
1640909530000|2021-12-31 00:12:10|18984.85|18864.85|18984.12|18864.12|18984.89|18864.89|18984.12|18864.12|9
1640909540000|2021-12-31 00:12:20|18983.36|18863.36|18982.61|18862.61|18983.75|18863.75|18982.39|18862.39|10
1640909550000|2021-12-31 00:12:30|18982.42|18862.42|18984.3|18864.3|18984.71|18864.71|18982.42|18862.42|10
1640909560000|2021-12-31 00:12:40|18984.2|18864.2|18986.07|18866.07|18986.07|18866.07|18984.09|18864.09|10
1640909570000|2021-12-31 00:12:50|18985.99|18865.99|18984.55|18864.55|18986.01|18866.01|18984.54|18864.54|10
1640909580000|2021-12-31 00:13:00|18984.21|18864.21|18986.02|18866.02|18986.08|18866.08|18983.36|18863.36|9
1640909590000|2021-12-31 00:13:10|18986.1|18866.1|18985.99|18865.99|18986.47|18866.47|18985.87|18865.87|10
1640909600000|2021-12-31 00:13:20|18986.15|18866.15|18986.62|18866.62|18986.62|18866.62|18985.81|18865.81|10
1640909610000|2021-12-31 00:13:30|18986.48|18866.48|18989.29|18869.29|18989.29|18869.29|18986.48|18866.48|10
1640909620000|2021-12-31 00:13:40|18989.27|18869.27|18991.94|18871.94|18991.94|18871.94|18989.27|18869.27|10
1640909630000|2021-12-31 00:13:50|18992.43|18872.43|18994.22|18874.22|18994.22|18874.22|18992.43|18872.43|10
1640909640000|2021-12-31 00:14:00|18994.19|18874.19|18994.45|18874.45|18994.45|18874.45|18993.21|18873.21|10
1640909650000|2021-12-31 00:14:10|18993.6|18873.6|18999.62|18879.62|18999.62|18879.62|18993.6|18873.6|10
1640909660000|2021-12-31 00:14:20|19000.47|18880.47|19004.16|18884.16|19004.16|18884.16|19000.47|18880.47|10
1640909670000|2021-12-31 00:14:30|19005.08|18885.08|19006.55|18886.55|19006.82|18886.82|19005.08|18885.08|10
1640909680000|2021-12-31 00:14:40|19006.58|18886.58|19000.91|18880.91|19006.58|18886.58|19000.91|18880.91|10
1640909690000|2021-12-31 00:14:50|19000.33|18880.33|18991.9|18871.9|19000.33|18880.33|18991.9|18871.9|10
1640909700000|2021-12-31 00:15:00|18990.74|18870.74|18988.6|18868.6|18991.14|18871.14|18988.59|18868.59|10
1640909710000|2021-12-31 00:15:10|18988.02|18868.02|18985.55|18865.55|18988.02|18868.02|18984.93|18864.93|10
1640909720000|2021-12-31 00:15:20|18984.6|18864.6|18983.4|18863.4|18984.6|18864.6|18982.91|18862.91|10
1640909730000|2021-12-31 00:15:30|18983.39|18863.39|18984.6|18864.6|18984.75|18864.75|18983.12|18863.12|10
1640909740000|2021-12-31 00:15:40|18985.7|18865.7|18987.07|18867.07|18987.22|18867.22|18985.65|18865.65|10
1640909750000|2021-12-31 00:15:50|18988.07|18868.07|18991.45|18871.45|18991.45|18871.45|18988.07|18868.07|10
1640909760000|2021-12-31 00:16:00|18991.57|18871.57|18991.6|18871.6|18991.88|18871.88|18990.31|18870.31|10
1640909770000|2021-12-31 00:16:10|18990.82|18870.82|18988.47|18868.47|18990.82|18870.82|18988.47|18868.47|10
1640909780000|2021-12-31 00:16:20|18988.31|18868.31|18989.44|18869.44|18989.64|18869.64|18988.31|18868.31|10
1640909790000|2021-12-31 00:16:30|18989.25|18869.25|18988.18|18868.18|18989.29|18869.29|18987.75|18867.75|10
1640909800000|2021-12-31 00:16:40|18988.73|18868.73|18990.25|18870.25|18990.25|18870.25|18988.73|18868.73|10
1640909810000|2021-12-31 00:16:50|18990.94|18870.94|18994.22|18874.22|18994.22|18874.22|18990.94|18870.94|10
1640909820000|2021-12-31 00:17:00|18995.53|18875.53|18997.14|18877.14|18997.34|18877.34|18995.53|18875.53|9
1640909830000|2021-12-31 00:17:10|18996.87|18876.87|18995.45|18875.45|18997.06|18877.06|18995.45|18875.45|10
1640909840000|2021-12-31 00:17:20|18995.29|18875.29|18995.91|18875.91|18996|18876|18994.79|18874.79|10
1640909850000|2021-12-31 00:17:30|18995.78|18875.78|18997.2|18877.2|18997.2|18877.2|18995.78|18875.78|10
1640909860000|2021-12-31 00:17:40|18997.31|18877.31|18998|18878|18998|18878|18996.97|18876.97|10
1640909870000|2021-12-31 00:17:50|18998.2|18878.2|18995.1|18875.1|18998.2|18878.2|18995.1|18875.1|10
1640909880000|2021-12-31 00:18:00|18995.03|18875.03|18992.7|18872.7|18995.03|18875.03|18992.7|18872.7|9
1640909890000|2021-12-31 00:18:10|18991.55|18871.55|18992.02|18872.02|18992.02|18872.02|18991.41|18871.41|10
1640909900000|2021-12-31 00:18:20|18991.94|18871.94|18991.22|18871.22|18992.21|18872.21|18991.22|18871.22|9
1640909910000|2021-12-31 00:18:30|18991.14|18871.14|18989.6|18869.6|18991.14|18871.14|18989.6|18869.6|9
1640909920000|2021-12-31 00:18:40|18989.63|18869.63|18989.17|18869.17|18990.06|18870.06|18989.17|18869.17|10
1640909930000|2021-12-31 00:18:50|18988.65|18868.65|18985.33|18865.33|18988.65|18868.65|18985.31|18865.31|10
1640909940000|2021-12-31 00:19:00|18984.76|18864.76|18984.38|18864.38|18984.76|18864.76|18984.09|18864.09|10
1640909950000|2021-12-31 00:19:10|18984.05|18864.05|18983.46|18863.46|18984.8|18864.8|18982.74|18862.74|9
1640909960000|2021-12-31 00:19:20|18984.19|18864.19|18987.48|18867.48|18987.48|18867.48|18984.19|18864.19|8
1640909970000|2021-12-31 00:19:30|18987.57|18867.57|18987.6|18867.6|18987.6|18867.6|18986.9|18866.9|8
1640909980000|2021-12-31 00:19:40|18987.99|18867.99|18988.21|18868.21|18988.27|18868.27|18987.99|18867.99|10
1640909990000|2021-12-31 00:19:50|18988.37|18868.37|18987.34|18867.34|18988.52|18868.52|18987.34|18867.34|10
1640910000000|2021-12-31 00:20:00|18988.23|18868.23|18981.95|18861.95|18988.23|18868.23|18981.95|18861.95|10
1640910010000|2021-12-31 00:20:10|18980.47|18860.47|18974.28|18854.28|18980.47|18860.47|18974.28|18854.28|10
1640910020000|2021-12-31 00:20:20|18973.87|18853.87|18967.55|18847.55|18973.87|18853.87|18967.27|18847.27|10
1640910030000|2021-12-31 00:20:30|18967.49|18847.49|18963.7|18843.7|18967.49|18847.49|18963.7|18843.7|10
1640910040000|2021-12-31 00:20:40|18963.6|18843.6|18960.55|18840.55|18963.6|18843.6|18960.55|18840.55|10
1640910050000|2021-12-31 00:20:50|18960.11|18840.11|18958.64|18838.64|18960.11|18840.11|18958.64|18838.64|9
1640910060000|2021-12-31 00:21:00|18958.5|18838.5|18958.77|18838.77|18959.18|18839.18|18958.5|18838.5|9
1640910070000|2021-12-31 00:21:10|18958.66|18838.66|18957.61|18837.61|18958.66|18838.66|18957.61|18837.61|9
1640910080000|2021-12-31 00:21:20|18957.42|18837.42|18954.72|18834.72|18957.42|18837.42|18954.72|18834.72|9
1640910090000|2021-12-31 00:21:30|18954.69|18834.69|18949.84|18829.84|18954.69|18834.69|18949.84|18829.84|10
1640910100000|2021-12-31 00:21:40|18948.5|18828.5|18945.13|18825.13|18948.5|18828.5|18945.13|18825.13|10
1640910110000|2021-12-31 00:21:50|18944.06|18824.06|18940.32|18820.32|18944.17|18824.17|18940.32|18820.32|10
1640910120000|2021-12-31 00:22:00|18939.83|18819.83|18932.83|18812.83|18939.83|18819.83|18932.83|18812.83|10
1640910130000|2021-12-31 00:22:10|18932.88|18812.88|18933.46|18813.46|18933.69|18813.69|18932.88|18812.88|10
1640910140000|2021-12-31 00:22:20|18933.2|18813.2|18927.85|18807.85|18933.2|18813.2|18927.85|18807.85|10
1640910150000|2021-12-31 00:22:30|18927.11|18807.11|18922.65|18802.65|18927.4|18807.4|18922.65|18802.65|10
1640910160000|2021-12-31 00:22:40|18921.44|18801.44|18917.52|18797.52|18921.44|18801.44|18917.52|18797.52|10
1640910170000|2021-12-31 00:22:50|18917.53|18797.53|18916.96|18796.96|18918.78|18798.78|18916.79|18796.79|10
1640910180000|2021-12-31 00:23:00|18916.25|18796.25|18914.44|18794.44|18916.67|18796.67|18914|18794|10
1640910190000|2021-12-31 00:23:10|18914.22|18794.22|18913.38|18793.38|18914.22|18794.22|18913.17|18793.17|7
1640910200000|2021-12-31 00:23:20|18913.31|18793.31|18911.49|18791.49|18913.31|18793.31|18910.84|18790.84|10
1640910210000|2021-12-31 00:23:30|18912.56|18792.56|18915.27|18795.27|18916.53|18796.53|18912.56|18792.56|10
1640910220000|2021-12-31 00:23:40|18915.4|18795.4|18915.43|18795.43|18915.87|18795.87|18915.35|18795.35|9
1640910230000|2021-12-31 00:23:50|18915.48|18795.48|18916.06|18796.06|18916.06|18796.06|18915.48|18795.48|10
1640910240000|2021-12-31 00:24:00|18916.1|18796.1|18917.51|18797.51|18918.18|18798.18|18915.85|18795.85|10
1640910250000|2021-12-31 00:24:10|18917.81|18797.81|18916.71|18796.71|18918.02|18798.02|18916.71|18796.71|10
1640910260000|2021-12-31 00:24:20|18916.26|18796.26|18913.36|18793.36|18916.26|18796.26|18913.36|18793.36|10
1640910270000|2021-12-31 00:24:30|18913.1|18793.1|18909.58|18789.58|18913.4|18793.4|18909.58|18789.58|10
1640910280000|2021-12-31 00:24:40|18909.5|18789.5|18903.92|18783.92|18909.5|18789.5|18903.92|18783.92|9
1640910290000|2021-12-31 00:24:50|18903.84|18783.84|18902.26|18782.26|18903.84|18783.84|18901.98|18781.98|10
1640910300000|2021-12-31 00:25:00|18901.94|18781.94|18902.47|18782.47|18902.59|18782.59|18901.86|18781.86|10
1640910310000|2021-12-31 00:25:10|18900.41|18780.41|18899.66|18779.66|18900.5|18780.5|18899.66|18779.66|9
1640910320000|2021-12-31 00:25:20|18899.51|18779.51|18898.54|18778.54|18899.51|18779.51|18898.01|18778.01|10
1640910330000|2021-12-31 00:25:30|18899.37|18779.37|18897.8|18777.8|18899.5|18779.5|18897.78|18777.78|10
1640910340000|2021-12-31 00:25:40|18898.1|18778.1|18898.86|18778.86|18898.86|18778.86|18898|18778|10
1640910350000|2021-12-31 00:25:50|18898.31|18778.31|18897.37|18777.37|18899.22|18779.22|18897.37|18777.37|9
1640910360000|2021-12-31 00:26:00|18897.52|18777.52|18894.65|18774.65|18897.52|18777.52|18894.56|18774.56|10
1640910370000|2021-12-31 00:26:10|18894.78|18774.78|18890.75|18770.75|18894.78|18774.78|18890.7|18770.7|10
1640910380000|2021-12-31 00:26:20|18890.6|18770.6|18887.85|18767.85|18890.6|18770.6|18887.85|18767.85|10
1640910390000|2021-12-31 00:26:30|18887.86|18767.86|18886.78|18766.78|18887.86|18767.86|18886.43|18766.43|10
1640910400000|2021-12-31 00:26:40|18886.76|18766.76|18885.37|18765.37|18886.94|18766.94|18885.37|18765.37|10
1640910410000|2021-12-31 00:26:50|18884.51|18764.51|18883.35|18763.35|18884.93|18764.93|18883.35|18763.35|10
1640910420000|2021-12-31 00:27:00|18883.28|18763.28|18882.69|18762.69|18883.44|18763.44|18882.69|18762.69|10
1640910430000|2021-12-31 00:27:10|18882.8|18762.8|18881.99|18761.99|18882.8|18762.8|18881.81|18761.81|7
1640910440000|2021-12-31 00:27:20|18882.22|18762.22|18882.59|18762.59|18882.63|18762.63|18882.15|18762.15|9
1640910450000|2021-12-31 00:27:30|18882.4|18762.4|18884.73|18764.73|18885.19|18765.19|18882.4|18762.4|10
1640910460000|2021-12-31 00:27:40|18885.46|18765.46|18889.01|18769.01|18889.01|18769.01|18885.46|18765.46|10
1640910470000|2021-12-31 00:27:50|18889.1|18769.1|18889.29|18769.29|18889.71|18769.71|18888.92|18768.92|10
1640910480000|2021-12-31 00:28:00|18888.84|18768.84|18883.36|18763.36|18889.61|18769.61|18883.36|18763.36|10
1640910490000|2021-12-31 00:28:10|18882.41|18762.41|18878.19|18758.19|18882.41|18762.41|18878.12|18758.12|10
1640910500000|2021-12-31 00:28:20|18878.26|18758.26|18873.71|18753.71|18878.26|18758.26|18873.71|18753.71|9
1640910510000|2021-12-31 00:28:30|18873.13|18753.13|18870.67|18750.67|18873.47|18753.47|18870.39|18750.39|9
1640910520000|2021-12-31 00:28:40|18869.69|18749.69|18867.62|18747.62|18869.75|18749.75|18867.58|18747.58|10
1640910530000|2021-12-31 00:28:50|18867.02|18747.02|18865.75|18745.75|18867.23|18747.23|18865.75|18745.75|10
1640910540000|2021-12-31 00:29:00|18865.4|18745.4|18863.72|18743.72|18865.4|18745.4|18863.72|18743.72|10
1640910550000|2021-12-31 00:29:10|18864.08|18744.08|18859.75|18739.75|18864.18|18744.18|18859.75|18739.75|10
1640910560000|2021-12-31 00:29:20|18859.67|18739.67|18860.29|18740.29|18860.29|18740.29|18858.56|18738.56|10
1640910570000|2021-12-31 00:29:30|18860.58|18740.58|18864.35|18744.35|18864.35|18744.35|18859.82|18739.82|10
1640910580000|2021-12-31 00:29:40|18864.28|18744.28|18868.25|18748.25|18868.78|18748.78|18864.28|18744.28|10
1640910590000|2021-12-31 00:29:50|18868.65|18748.65|18871.85|18751.85|18871.85|18751.85|18868.65|18748.65|10
1640910600000|2021-12-31 00:30:00|18871.84|18751.84|18870.84|18750.84|18872.15|18752.15|18870.74|18750.74|9
1640910610000|2021-12-31 00:30:10|18871.1|18751.1|18868.71|18748.71|18871.1|18751.1|18868.71|18748.71|10
1640910620000|2021-12-31 00:30:20|18868.24|18748.24|18868.1|18748.1|18868.49|18748.49|18867.33|18747.33|10
1640910630000|2021-12-31 00:30:30|18868.08|18748.08|18867.34|18747.34|18868.08|18748.08|18866.84|18746.84|10
1640910640000|2021-12-31 00:30:40|18867.49|18747.49|18868.77|18748.77|18870.13|18750.13|18866.93|18746.93|9
1640910650000|2021-12-31 00:30:50|18868.41|18748.41|18865.61|18745.61|18868.41|18748.41|18865.61|18745.61|9
1640910660000|2021-12-31 00:31:00|18864.92|18744.92|18864.59|18744.59|18865|18745|18864.06|18744.06|9
1640910670000|2021-12-31 00:31:10|18864.8|18744.8|18867.14|18747.14|18867.14|18747.14|18863.93|18743.93|10
1640910680000|2021-12-31 00:31:20|18867.29|18747.29|18874.96|18754.96|18874.96|18754.96|18867.29|18747.29|9
1640910690000|2021-12-31 00:31:30|18874.95|18754.95|18875.63|18755.63|18875.65|18755.65|18874.39|18754.39|10
1640910700000|2021-12-31 00:31:40|18875.33|18755.33|18877.47|18757.47|18877.47|18757.47|18874.78|18754.78|10
1640910710000|2021-12-31 00:31:50|18877.64|18757.64|18878.01|18758.01|18878.49|18758.49|18876.68|18756.68|10
1640910720000|2021-12-31 00:32:00|18878.21|18758.21|18877.6|18757.6|18878.25|18758.25|18876.69|18756.69|10
1640910730000|2021-12-31 00:32:10|18877.46|18757.46|18879.16|18759.16|18879.16|18759.16|18877.23|18757.23|10
1640910740000|2021-12-31 00:32:20|18879.13|18759.13|18879.54|18759.54|18880.52|18760.52|18879.13|18759.13|10
1640910750000|2021-12-31 00:32:30|18879.79|18759.79|18881.44|18761.44|18881.44|18761.44|18879.65|18759.65|9
1640910760000|2021-12-31 00:32:40|18881.26|18761.26|18882.79|18762.79|18882.82|18762.82|18881.2|18761.2|10
1640910770000|2021-12-31 00:32:50|18883.02|18763.02|18884.52|18764.52|18884.52|18764.52|18883.02|18763.02|9
1640910780000|2021-12-31 00:33:00|18884.67|18764.67|18885.08|18765.08|18885.36|18765.36|18884.67|18764.67|10
1640910790000|2021-12-31 00:33:10|18885.43|18765.43|18884.07|18764.07|18885.45|18765.45|18883.6|18763.6|10
1640910800000|2021-12-31 00:33:20|18884.22|18764.22|18886.02|18766.02|18886.02|18766.02|18884.13|18764.13|9
1640910810000|2021-12-31 00:33:30|18886.04|18766.04|18885.09|18765.09|18886.31|18766.31|18885.09|18765.09|10
1640910820000|2021-12-31 00:33:40|18885.19|18765.19|18881.48|18761.48|18885.19|18765.19|18881.48|18761.48|10
1640910830000|2021-12-31 00:33:50|18881.29|18761.29|18876.71|18756.71|18881.29|18761.29|18876.71|18756.71|10
1640910840000|2021-12-31 00:34:00|18876.42|18756.42|18877.35|18757.35|18877.35|18757.35|18875.91|18755.91|10
1640910850000|2021-12-31 00:34:10|18877.11|18757.11|18875.92|18755.92|18877.14|18757.14|18875.64|18755.64|9
1640910860000|2021-12-31 00:34:20|18875.65|18755.65|18874.72|18754.72|18875.95|18755.95|18874.72|18754.72|10
1640910870000|2021-12-31 00:34:30|18874.8|18754.8|18872.3|18752.3|18874.8|18754.8|18872.3|18752.3|7
1640910880000|2021-12-31 00:34:40|18872.2|18752.2|18864.57|18744.57|18872.2|18752.2|18864.57|18744.57|10
1640910890000|2021-12-31 00:34:50|18863.85|18743.85|18859.31|18739.31|18863.85|18743.85|18859.31|18739.31|10
1640910900000|2021-12-31 00:35:00|18858.5|18738.5|18847.63|18727.63|18858.56|18738.56|18847.63|18727.63|10
1640910910000|2021-12-31 00:35:10|18846.37|18726.37|18840.25|18720.25|18846.37|18726.37|18840.25|18720.25|10
1640910920000|2021-12-31 00:35:20|18840.47|18720.47|18838.9|18718.9|18840.54|18720.54|18838.9|18718.9|9
1640910930000|2021-12-31 00:35:30|18838.73|18718.73|18836.21|18716.21|18838.73|18718.73|18836.21|18716.21|9
1640910940000|2021-12-31 00:35:40|18835.95|18715.95|18830.88|18710.88|18835.95|18715.95|18830.88|18710.88|10
1640910950000|2021-12-31 00:35:50|18830.64|18710.64|18829.17|18709.17|18830.99|18710.99|18828.62|18708.62|10
1640910960000|2021-12-31 00:36:00|18829.14|18709.14|18830.32|18710.32|18830.35|18710.35|18828.94|18708.94|10
1640910970000|2021-12-31 00:36:10|18830.56|18710.56|18831.92|18711.92|18831.93|18711.93|18830.56|18710.56|10
1640910980000|2021-12-31 00:36:20|18831.77|18711.77|18826.42|18706.42|18831.77|18711.77|18826.29|18706.29|10
1640910990000|2021-12-31 00:36:30|18826.41|18706.41|18822.32|18702.32|18826.41|18706.41|18822.32|18702.32|10
1640911000000|2021-12-31 00:36:40|18823.02|18703.02|18817.95|18697.95|18823.02|18703.02|18817.46|18697.46|10
1640911010000|2021-12-31 00:36:50|18818.05|18698.05|18815.16|18695.16|18818.07|18698.07|18815.16|18695.16|8
1640911020000|2021-12-31 00:37:00|18815.46|18695.46|18820.28|18700.28|18820.28|18700.28|18815.46|18695.46|9
1640911030000|2021-12-31 00:37:10|18821.46|18701.46|18829.29|18709.29|18829.29|18709.29|18821.46|18701.46|10
1640911040000|2021-12-31 00:37:20|18829.05|18709.05|18828.92|18708.92|18829.48|18709.48|18828.8|18708.8|8
1640911050000|2021-12-31 00:37:30|18829.64|18709.64|18830.89|18710.89|18830.89|18710.89|18829.64|18709.64|9
1640911060000|2021-12-31 00:37:40|18830.88|18710.88|18828.56|18708.56|18831.39|18711.39|18828.56|18708.56|9
1640911070000|2021-12-31 00:37:50|18828.61|18708.61|18828.84|18708.84|18828.84|18708.84|18826.85|18706.85|10
1640911080000|2021-12-31 00:38:00|18828.96|18708.96|18829.85|18709.85|18829.88|18709.88|18828.64|18708.64|10
1640911090000|2021-12-31 00:38:10|18829.98|18709.98|18833.86|18713.86|18833.86|18713.86|18829.98|18709.98|10
1640911100000|2021-12-31 00:38:20|18833.6|18713.6|18835.26|18715.26|18836.06|18716.06|18833.12|18713.12|9
1640911110000|2021-12-31 00:38:30|18835.36|18715.36|18834.46|18714.46|18836.3|18716.3|18834.24|18714.24|10
1640911120000|2021-12-31 00:38:40|18833.69|18713.69|18832.81|18712.81|18833.69|18713.69|18832.25|18712.25|10
1640911130000|2021-12-31 00:38:50|18832.98|18712.98|18830.53|18710.53|18833.03|18713.03|18830.53|18710.53|10
1640911140000|2021-12-31 00:39:00|18830.41|18710.41|18831.17|18711.17|18831.17|18711.17|18829.07|18709.07|10
1640911150000|2021-12-31 00:39:10|18830.63|18710.63|18829.98|18709.98|18831.22|18711.22|18829.97|18709.97|10
1640911160000|2021-12-31 00:39:20|18829.75|18709.75|18833.72|18713.72|18833.72|18713.72|18829.16|18709.16|10
1640911170000|2021-12-31 00:39:30|18835.13|18715.13|18842.03|18722.03|18842.03|18722.03|18835.13|18715.13|9
1640911180000|2021-12-31 00:39:40|18841.15|18721.15|18830.57|18710.57|18841.15|18721.15|18830.57|18710.57|10
1640911190000|2021-12-31 00:39:50|18829.27|18709.27|18816.26|18696.26|18829.27|18709.27|18816.26|18696.26|10
1640911200000|2021-12-31 00:40:00|18815.65|18695.65|18809.75|18689.75|18815.65|18695.65|18808.67|18688.67|10
1640911210000|2021-12-31 00:40:10|18810.34|18690.34|18813.42|18693.42|18814.3|18694.3|18810.34|18690.34|9
1640911220000|2021-12-31 00:40:20|18813.34|18693.34|18807.54|18687.54|18813.43|18693.43|18807.25|18687.25|10
1640911230000|2021-12-31 00:40:30|18807.81|18687.81|18809.2|18689.2|18809.39|18689.39|18807.81|18687.81|10
1640911240000|2021-12-31 00:40:40|18809.26|18689.26|18809.92|18689.92|18810.17|18690.17|18809.26|18689.26|10
1640911250000|2021-12-31 00:40:50|18810.05|18690.05|18816.59|18696.59|18816.59|18696.59|18809.92|18689.92|10
1640911260000|2021-12-31 00:41:00|18817.9|18697.9|18826.13|18706.13|18826.13|18706.13|18817.9|18697.9|10
1640911270000|2021-12-31 00:41:10|18826.47|18706.47|18826.8|18706.8|18826.8|18706.8|18826.04|18706.04|9
1640911280000|2021-12-31 00:41:20|18826.86|18706.86|18826.74|18706.74|18827.02|18707.02|18826.17|18706.17|10
1640911290000|2021-12-31 00:41:30|18826.63|18706.63|18825.75|18705.75|18827.22|18707.22|18825.75|18705.75|10
1640911300000|2021-12-31 00:41:40|18825.54|18705.54|18822.93|18702.93|18825.54|18705.54|18822.11|18702.11|10
1640911310000|2021-12-31 00:41:50|18822.84|18702.84|18822.79|18702.79|18823.47|18703.47|18822.79|18702.79|10
1640911320000|2021-12-31 00:42:00|18822.49|18702.49|18823.38|18703.38|18823.42|18703.42|18821.92|18701.92|10
1640911330000|2021-12-31 00:42:10|18823.37|18703.37|18818.29|18698.29|18823.37|18703.37|18818.29|18698.29|10
1640911340000|2021-12-31 00:42:20|18816.95|18696.95|18811.47|18691.47|18816.95|18696.95|18811.47|18691.47|9
1640911350000|2021-12-31 00:42:30|18811.34|18691.34|18811.54|18691.54|18811.67|18691.67|18810.94|18690.94|10
1640911360000|2021-12-31 00:42:40|18811.43|18691.43|18811.75|18691.75|18811.75|18691.75|18810.84|18690.84|10
1640911370000|2021-12-31 00:42:50|18811.52|18691.52|18811.11|18691.11|18811.79|18691.79|18811.11|18691.11|9
1640911380000|2021-12-31 00:43:00|18811.43|18691.43|18807.08|18687.08|18812.47|18692.47|18807.08|18687.08|10
1640911390000|2021-12-31 00:43:10|18806.89|18686.89|18807.05|18687.05|18807.05|18687.05|18805.8|18685.8|10
1640911400000|2021-12-31 00:43:20|18807.01|18687.01|18803.2|18683.2|18807.16|18687.16|18803.2|18683.2|10
1640911410000|2021-12-31 00:43:30|18803.37|18683.37|18804.82|18684.82|18804.82|18684.82|18803.32|18683.32|9
1640911420000|2021-12-31 00:43:40|18805.25|18685.25|18807.71|18687.71|18807.72|18687.72|18805.25|18685.25|10
1640911430000|2021-12-31 00:43:50|18808.76|18688.76|18809.95|18689.95|18810.75|18690.75|18808.76|18688.76|10
1640911440000|2021-12-31 00:44:00|18810.65|18690.65|18809.08|18689.08|18810.65|18690.65|18809.07|18689.07|9
1640911450000|2021-12-31 00:44:10|18809.59|18689.59|18810.72|18690.72|18810.72|18690.72|18809.39|18689.39|10
1640911460000|2021-12-31 00:44:20|18811.86|18691.86|18815.85|18695.85|18816.03|18696.03|18811.86|18691.86|10
1640911470000|2021-12-31 00:44:30|18816.23|18696.23|18819.55|18699.55|18819.68|18699.68|18816.02|18696.02|10
1640911480000|2021-12-31 00:44:40|18819.76|18699.76|18821.86|18701.86|18821.93|18701.93|18819.76|18699.76|9
1640911490000|2021-12-31 00:44:50|18821.99|18701.99|18823.04|18703.04|18823.04|18703.04|18821.88|18701.88|10
1640911500000|2021-12-31 00:45:00|18822.67|18702.67|18820.11|18700.11|18822.67|18702.67|18820.11|18700.11|10
1640911510000|2021-12-31 00:45:10|18820.66|18700.66|18820.8|18700.8|18821.08|18701.08|18820.08|18700.08|10
1640911520000|2021-12-31 00:45:20|18820.42|18700.42|18818.47|18698.47|18820.42|18700.42|18817.92|18697.92|9
1640911530000|2021-12-31 00:45:30|18818.27|18698.27|18814.4|18694.4|18818.27|18698.27|18814.4|18694.4|10
1640911540000|2021-12-31 00:45:40|18814.47|18694.47|18814.8|18694.8|18815.25|18695.25|18813.96|18693.96|10
1640911550000|2021-12-31 00:45:50|18815.5|18695.5|18821.35|18701.35|18821.35|18701.35|18815.5|18695.5|10
1640911560000|2021-12-31 00:46:00|18821.52|18701.52|18821.48|18701.48|18821.52|18701.52|18820.83|18700.83|10
1640911570000|2021-12-31 00:46:10|18821.44|18701.44|18822.52|18702.52|18822.52|18702.52|18821.15|18701.15|10
1640911580000|2021-12-31 00:46:20|18822.1|18702.1|18824.66|18704.66|18824.66|18704.66|18820.86|18700.86|10
1640911590000|2021-12-31 00:46:30|18824.81|18704.81|18827.81|18707.81|18827.81|18707.81|18824.81|18704.81|10
1640911600000|2021-12-31 00:46:40|18827.72|18707.72|18828.33|18708.33|18828.74|18708.74|18827.71|18707.71|9
1640911610000|2021-12-31 00:46:50|18827.87|18707.87|18827.79|18707.79|18827.89|18707.89|18827.59|18707.59|10
1640911620000|2021-12-31 00:47:00|18827.75|18707.75|18828.3|18708.3|18828.4|18708.4|18827.75|18707.75|9
1640911630000|2021-12-31 00:47:10|18828.33|18708.33|18829.67|18709.67|18829.67|18709.67|18828.33|18708.33|10
1640911640000|2021-12-31 00:47:20|18830.05|18710.05|18828.06|18708.06|18830.6|18710.6|18828.06|18708.06|10
1640911650000|2021-12-31 00:47:30|18828.49|18708.49|18829.34|18709.34|18829.34|18709.34|18828.49|18708.49|10
1640911660000|2021-12-31 00:47:40|18829.21|18709.21|18830.48|18710.48|18830.6|18710.6|18829.05|18709.05|10
1640911670000|2021-12-31 00:47:50|18830.42|18710.42|18830.51|18710.51|18830.51|18710.51|18829.68|18709.68|9
1640911680000|2021-12-31 00:48:00|18831.73|18711.73|18833.1|18713.1|18833.22|18713.22|18831.73|18711.73|10
1640911690000|2021-12-31 00:48:10|18833.33|18713.33|18832.97|18712.97|18833.33|18713.33|18832.12|18712.12|10
1640911700000|2021-12-31 00:48:20|18833.22|18713.22|18836.32|18716.32|18836.39|18716.39|18833.22|18713.22|10
1640911710000|2021-12-31 00:48:30|18836.84|18716.84|18838.97|18718.97|18838.97|18718.97|18836.77|18716.77|10
1640911720000|2021-12-31 00:48:40|18839.13|18719.13|18841.57|18721.57|18841.57|18721.57|18839.13|18719.13|9
1640911730000|2021-12-31 00:48:50|18842.06|18722.06|18842.97|18722.97|18842.97|18722.97|18841.48|18721.48|10
1640911740000|2021-12-31 00:49:00|18843.26|18723.26|18844.68|18724.68|18844.69|18724.69|18843.26|18723.26|10
1640911750000|2021-12-31 00:49:10|18844.66|18724.66|18849.93|18729.93|18849.95|18729.95|18844.66|18724.66|10
1640911760000|2021-12-31 00:49:20|18850.21|18730.21|18861.18|18741.18|18861.18|18741.18|18850.21|18730.21|10
1640911770000|2021-12-31 00:49:30|18861.46|18741.46|18864.42|18744.42|18864.42|18744.42|18861.46|18741.46|10
1640911780000|2021-12-31 00:49:40|18864.84|18744.84|18870.05|18750.05|18870.05|18750.05|18864.84|18744.84|10
1640911790000|2021-12-31 00:49:50|18869.81|18749.81|18870.9|18750.9|18871.14|18751.14|18869.81|18749.81|10
1640911800000|2021-12-31 00:50:00|18870.7|18750.7|18872.03|18752.03|18872.11|18752.11|18870.7|18750.7|10
1640911810000|2021-12-31 00:50:10|18872.24|18752.24|18872.25|18752.25|18873.64|18753.64|18872.11|18752.11|9
1640911820000|2021-12-31 00:50:20|18871.76|18751.76|18868.36|18748.36|18871.76|18751.76|18868.18|18748.18|9
1640911830000|2021-12-31 00:50:30|18868.95|18748.95|18875.1|18755.1|18875.1|18755.1|18868.95|18748.95|10
1640911840000|2021-12-31 00:50:40|18875.8|18755.8|18878.56|18758.56|18878.57|18758.57|18875.8|18755.8|10
1640911850000|2021-12-31 00:50:50|18878.46|18758.46|18879.88|18759.88|18879.9|18759.9|18878.42|18758.42|10
1640911860000|2021-12-31 00:51:00|18880.93|18760.93|18881.06|18761.06|18881.4|18761.4|18880.8|18760.8|10
1640911870000|2021-12-31 00:51:10|18881.03|18761.03|18882.64|18762.64|18882.64|18762.64|18881.03|18761.03|9
1640911880000|2021-12-31 00:51:20|18882.57|18762.57|18884.86|18764.86|18884.86|18764.86|18882.57|18762.57|10
1640911890000|2021-12-31 00:51:30|18885.16|18765.16|18888.98|18768.98|18888.98|18768.98|18885.16|18765.16|10
1640911900000|2021-12-31 00:51:40|18889.38|18769.38|18888.44|18768.44|18889.64|18769.64|18888.03|18768.03|10
1640911910000|2021-12-31 00:51:50|18888.12|18768.12|18890|18770|18890|18770|18887.89|18767.89|10
1640911920000|2021-12-31 00:52:00|18890.39|18770.39|18890.76|18770.76|18890.76|18770.76|18889.89|18769.89|9
1640911930000|2021-12-31 00:52:10|18890.31|18770.31|18889.96|18769.96|18890.73|18770.73|18889.96|18769.96|10
1640911940000|2021-12-31 00:52:20|18889.98|18769.98|18889.25|18769.25|18889.98|18769.98|18889|18769|10
1640911950000|2021-12-31 00:52:30|18889.45|18769.45|18889.84|18769.84|18890.08|18770.08|18889.08|18769.08|10
1640911960000|2021-12-31 00:52:40|18889.76|18769.76|18886.34|18766.34|18889.76|18769.76|18886.34|18766.34|10
1640911970000|2021-12-31 00:52:50|18885.83|18765.83|18883.74|18763.74|18885.83|18765.83|18883.74|18763.74|10
1640911980000|2021-12-31 00:53:00|18883.61|18763.61|18883.69|18763.69|18883.69|18763.69|18883.26|18763.26|10
1640911990000|2021-12-31 00:53:10|18883.41|18763.41|18883.58|18763.58|18883.58|18763.58|18883.34|18763.34|9
1640912000000|2021-12-31 00:53:20|18883.59|18763.59|18886.73|18766.73|18886.73|18766.73|18883.51|18763.51|9
1640912010000|2021-12-31 00:53:30|18888.25|18768.25|18895.55|18775.55|18895.55|18775.55|18888.25|18768.25|10
1640912020000|2021-12-31 00:53:40|18896.64|18776.64|18900.28|18780.28|18900.28|18780.28|18896.64|18776.64|10
1640912030000|2021-12-31 00:53:50|18900.33|18780.33|18901.83|18781.83|18901.92|18781.92|18900.33|18780.33|10
1640912040000|2021-12-31 00:54:00|18901.39|18781.39|18903.35|18783.35|18903.78|18783.78|18901.39|18781.39|10
1640912050000|2021-12-31 00:54:10|18903.24|18783.24|18902.75|18782.75|18903.87|18783.87|18902.75|18782.75|10
1640912060000|2021-12-31 00:54:20|18901.48|18781.48|18901.7|18781.7|18902.15|18782.15|18901.48|18781.48|9
1640912070000|2021-12-31 00:54:30|18901.35|18781.35|18904.98|18784.98|18904.98|18784.98|18901.35|18781.35|9
1640912080000|2021-12-31 00:54:40|18904.78|18784.78|18908.06|18788.06|18908.06|18788.06|18904.72|18784.72|10
1640912090000|2021-12-31 00:54:50|18908.2|18788.2|18910.87|18790.87|18910.87|18790.87|18908.2|18788.2|10
1640912100000|2021-12-31 00:55:00|18910.96|18790.96|18913.12|18793.12|18913.29|18793.29|18910.96|18790.96|10
1640912110000|2021-12-31 00:55:10|18913.23|18793.23|18914.41|18794.41|18914.41|18794.41|18913.23|18793.23|10
1640912120000|2021-12-31 00:55:20|18914.56|18794.56|18916.26|18796.26|18916.26|18796.26|18914.56|18794.56|9
1640912130000|2021-12-31 00:55:30|18916.42|18796.42|18921.37|18801.37|18921.77|18801.77|18916.42|18796.42|10
1640912140000|2021-12-31 00:55:40|18920.48|18800.48|18913.57|18793.57|18920.57|18800.57|18913.32|18793.32|10
1640912150000|2021-12-31 00:55:50|18913.43|18793.43|18910.66|18790.66|18913.66|18793.66|18910.66|18790.66|10
1640912160000|2021-12-31 00:56:00|18910.5|18790.5|18910.89|18790.89|18911.75|18791.75|18910.5|18790.5|10
1640912170000|2021-12-31 00:56:10|18911.36|18791.36|18914.78|18794.78|18914.78|18794.78|18911.26|18791.26|10
1640912180000|2021-12-31 00:56:20|18915.08|18795.08|18917.42|18797.42|18917.67|18797.67|18915.08|18795.08|9
1640912190000|2021-12-31 00:56:30|18917.56|18797.56|18917.96|18797.96|18918.37|18798.37|18917.56|18797.56|9
1640912200000|2021-12-31 00:56:40|18917.86|18797.86|18918.43|18798.43|18919.1|18799.1|18917.61|18797.61|10
1640912210000|2021-12-31 00:56:50|18917.9|18797.9|18914.09|18794.09|18917.95|18797.95|18914.09|18794.09|9
1640912220000|2021-12-31 00:57:00|18913.83|18793.83|18913.93|18793.93|18914.57|18794.57|18913.75|18793.75|10
1640912230000|2021-12-31 00:57:10|18913.6|18793.6|18912.79|18792.79|18913.63|18793.63|18912.33|18792.33|10
1640912240000|2021-12-31 00:57:20|18912.74|18792.74|18911.26|18791.26|18913|18793|18911.26|18791.26|10
1640912250000|2021-12-31 00:57:30|18911.41|18791.41|18911.99|18791.99|18912.39|18792.39|18911.27|18791.27|9
1640912260000|2021-12-31 00:57:40|18911.7|18791.7|18911.04|18791.04|18911.7|18791.7|18910.86|18790.86|10
1640912270000|2021-12-31 00:57:50|18911.07|18791.07|18911.03|18791.03|18911.07|18791.07|18910.25|18790.25|10
1640912280000|2021-12-31 00:58:00|18911|18791|18908.52|18788.52|18911|18791|18906.76|18786.76|10
1640912290000|2021-12-31 00:58:10|18908.7|18788.7|18907.04|18787.04|18908.7|18788.7|18907.04|18787.04|10
1640912300000|2021-12-31 00:58:20|18905.82|18785.82|18901.09|18781.09|18906.21|18786.21|18901.09|18781.09|9
1640912310000|2021-12-31 00:58:30|18900.88|18780.88|18892.94|18772.94|18900.88|18780.88|18892.94|18772.94|10
1640912320000|2021-12-31 00:58:40|18892.23|18772.23|18887.32|18767.32|18892.23|18772.23|18887.32|18767.32|10
1640912330000|2021-12-31 00:58:50|18886.58|18766.58|18885.81|18765.81|18886.58|18766.58|18885.43|18765.43|10
1640912340000|2021-12-31 00:59:00|18885.66|18765.66|18884.68|18764.68|18885.75|18765.75|18884.56|18764.56|10
1640912350000|2021-12-31 00:59:10|18884.12|18764.12|18882.18|18762.18|18884.12|18764.12|18882.11|18762.11|9
1640912360000|2021-12-31 00:59:20|18882|18762|18882.86|18762.86|18882.86|18762.86|18881.49|18761.49|8
1640912370000|2021-12-31 00:59:30|18883.27|18763.27|18883.67|18763.67|18883.67|18763.67|18882.98|18762.98|9
1640912380000|2021-12-31 00:59:40|18883.82|18763.82|18884.09|18764.09|18884.27|18764.27|18883.44|18763.44|9
1640912390000|2021-12-31 00:59:50|18884.16|18764.16|18881.18|18761.18|18884.16|18764.16|18881.18|18761.18|10
1640912400000|2021-12-31 01:00:00|18881.12|18761.12|18880.13|18760.13|18881.12|18761.12|18879.24|18759.24|10
1640912410000|2021-12-31 01:00:10|18880.17|18760.17|18880.45|18760.45|18880.45|18760.45|18879.84|18759.84|10
1640912420000|2021-12-31 01:00:20|18880.94|18760.94|18887.33|18767.33|18887.33|18767.33|18880.94|18760.94|10
1640912430000|2021-12-31 01:00:30|18887.99|18767.99|18890.01|18770.01|18890.54|18770.54|18887.99|18767.99|10
1640912440000|2021-12-31 01:00:40|18890.17|18770.17|18885.64|18765.64|18890.17|18770.17|18884.44|18764.44|10
1640912450000|2021-12-31 01:00:50|18885.24|18765.24|18888.94|18768.94|18888.94|18768.94|18885.24|18765.24|9
1640912460000|2021-12-31 01:01:00|18890.23|18770.23|18890.81|18770.81|18891.69|18771.69|18890.23|18770.23|9
1640912470000|2021-12-31 01:01:10|18890.96|18770.96|18887.09|18767.09|18891|18771|18887.09|18767.09|9
1640912480000|2021-12-31 01:01:20|18885.86|18765.86|18880.23|18760.23|18885.86|18765.86|18880.23|18760.23|10
1640912490000|2021-12-31 01:01:30|18880.26|18760.26|18871.81|18751.81|18880.38|18760.38|18871.81|18751.81|10
1640912500000|2021-12-31 01:01:40|18871.64|18751.64|18867.72|18747.72|18871.64|18751.64|18867.43|18747.43|10
1640912510000|2021-12-31 01:01:50|18866.98|18746.98|18864.74|18744.74|18866.98|18746.98|18864.66|18744.66|8
1640912520000|2021-12-31 01:02:00|18864.92|18744.92|18860.17|18740.17|18864.92|18744.92|18860.17|18740.17|10
1640912530000|2021-12-31 01:02:10|18858.3|18738.3|18857.02|18737.02|18858.3|18738.3|18856.29|18736.29|10
1640912540000|2021-12-31 01:02:20|18857.11|18737.11|18858.25|18738.25|18858.3|18738.3|18857.07|18737.07|10
1640912550000|2021-12-31 01:02:30|18858.54|18738.54|18856.37|18736.37|18858.54|18738.54|18856.37|18736.37|10
1640912560000|2021-12-31 01:02:40|18856.18|18736.18|18855.33|18735.33|18856.18|18736.18|18855.01|18735.01|10
1640912570000|2021-12-31 01:02:50|18855.7|18735.7|18855.92|18735.92|18856.33|18736.33|18853.69|18733.69|10
1640912580000|2021-12-31 01:03:00|18856.21|18736.21|18857.83|18737.83|18858.06|18738.06|18856.21|18736.21|10
1640912590000|2021-12-31 01:03:10|18857.66|18737.66|18858.79|18738.79|18859.07|18739.07|18857.26|18737.26|10
1640912600000|2021-12-31 01:03:20|18859.45|18739.45|18862.92|18742.92|18862.92|18742.92|18859.45|18739.45|10
1640912610000|2021-12-31 01:03:30|18862.82|18742.82|18862.63|18742.63|18865.15|18745.15|18862.61|18742.61|10
1640912620000|2021-12-31 01:03:40|18862.5|18742.5|18862.75|18742.75|18862.75|18742.75|18861.61|18741.61|10
1640912630000|2021-12-31 01:03:50|18862.97|18742.97|18863.38|18743.38|18863.38|18743.38|18862.51|18742.51|10
1640912640000|2021-12-31 01:04:00|18863.57|18743.57|18866.39|18746.39|18866.54|18746.54|18863.57|18743.57|10
1640912650000|2021-12-31 01:04:10|18866.61|18746.61|18866.99|18746.99|18867.25|18747.25|18866.23|18746.23|9
1640912660000|2021-12-31 01:04:20|18867.13|18747.13|18866.62|18746.62|18867.5|18747.5|18866.62|18746.62|10
1640912670000|2021-12-31 01:04:30|18866.94|18746.94|18867.37|18747.37|18867.48|18747.48|18866.62|18746.62|10
1640912680000|2021-12-31 01:04:40|18867.32|18747.32|18867.38|18747.38|18867.59|18747.59|18867.23|18747.23|9
1640912690000|2021-12-31 01:04:50|18867.58|18747.58|18866.99|18746.99|18867.58|18747.58|18866.17|18746.17|10
1640912700000|2021-12-31 01:05:00|18866.68|18746.68|18865.92|18745.92|18866.68|18746.68|18865.48|18745.48|9
1640912710000|2021-12-31 01:05:10|18865.88|18745.88|18863.85|18743.85|18866.11|18746.11|18863.85|18743.85|10
1640912720000|2021-12-31 01:05:20|18863.97|18743.97|18864.88|18744.88|18864.88|18744.88|18863.5|18743.5|10
1640912730000|2021-12-31 01:05:30|18864.83|18744.83|18865.33|18745.33|18866.1|18746.1|18864.63|18744.63|10
1640912740000|2021-12-31 01:05:40|18864.78|18744.78|18865.17|18745.17|18865.17|18745.17|18864.31|18744.31|10
1640912750000|2021-12-31 01:05:50|18865.36|18745.36|18866.25|18746.25|18866.25|18746.25|18864.81|18744.81|8
1640912760000|2021-12-31 01:06:00|18866.2|18746.2|18866.36|18746.36|18866.97|18746.97|18865.58|18745.58|10
1640912770000|2021-12-31 01:06:10|18865.15|18745.15|18863.68|18743.68|18865.15|18745.15|18863.68|18743.68|8
1640912780000|2021-12-31 01:06:20|18863.5|18743.5|18862.86|18742.86|18863.88|18743.88|18862.86|18742.86|10
1640912790000|2021-12-31 01:06:30|18862.76|18742.76|18860.52|18740.52|18862.76|18742.76|18860.52|18740.52|9
1640912800000|2021-12-31 01:06:40|18858.99|18738.99|18853.02|18733.02|18858.99|18738.99|18853.02|18733.02|10
1640912810000|2021-12-31 01:06:50|18852.23|18732.23|18848.79|18728.79|18852.23|18732.23|18848.79|18728.79|9
1640912820000|2021-12-31 01:07:00|18848.7|18728.7|18841.48|18721.48|18848.7|18728.7|18841.48|18721.48|9
1640912830000|2021-12-31 01:07:10|18841.79|18721.79|18837.69|18717.69|18841.79|18721.79|18837.69|18717.69|10
1640912840000|2021-12-31 01:07:20|18836.84|18716.84|18829.39|18709.39|18836.96|18716.96|18829.39|18709.39|10
1640912850000|2021-12-31 01:07:30|18828.93|18708.93|18819.44|18699.44|18828.93|18708.93|18819.44|18699.44|10
1640912860000|2021-12-31 01:07:40|18817.47|18697.47|18812.09|18692.09|18817.47|18697.47|18811.26|18691.26|10
1640912870000|2021-12-31 01:07:50|18811.82|18691.82|18806.48|18686.48|18811.82|18691.82|18805.53|18685.53|10
1640912880000|2021-12-31 01:08:00|18806.56|18686.56|18806.36|18686.36|18806.75|18686.75|18805.6|18685.6|10
1640912890000|2021-12-31 01:08:10|18805.85|18685.85|18804.61|18684.61|18805.85|18685.85|18803.62|18683.62|10
1640912900000|2021-12-31 01:08:20|18803.86|18683.86|18798.26|18678.26|18803.86|18683.86|18798.26|18678.26|10
1640912910000|2021-12-31 01:08:30|18796.8|18676.8|18782.35|18662.35|18796.8|18676.8|18782.35|18662.35|10
1640912920000|2021-12-31 01:08:40|18780.22|18660.22|18774.31|18654.31|18780.35|18660.35|18774.31|18654.31|10
1640912930000|2021-12-31 01:08:50|18773.04|18653.04|18770.29|18650.29|18773.52|18653.52|18769.97|18649.97|10
1640912940000|2021-12-31 01:09:00|18770.1|18650.1|18767.48|18647.48|18770.89|18650.89|18767.48|18647.48|10
1640912950000|2021-12-31 01:09:10|18766.91|18646.91|18766.91|18646.91|18766.91|18646.91|18766.91|18646.91|1
1640913310000|2021-12-31 01:15:10|18775.6|18655.6|18775.17|18655.17|18775.62|18655.62|18775.17|18655.17|7
1640913320000|2021-12-31 01:15:20|18775.15|18655.15|18775.13|18655.13|18775.46|18655.46|18774.67|18654.67|10
1640913330000|2021-12-31 01:15:30|18774.85|18654.85|18776.01|18656.01|18776.01|18656.01|18774.74|18654.74|10
1640913340000|2021-12-31 01:15:40|18776.48|18656.48|18778.58|18658.58|18778.73|18658.73|18776.48|18656.48|10
1640913350000|2021-12-31 01:15:50|18778.63|18658.63|18781.09|18661.09|18781.09|18661.09|18778.63|18658.63|9
1640913360000|2021-12-31 01:16:00|18781.06|18661.06|18783.33|18663.33|18783.33|18663.33|18781.06|18661.06|9
1640913370000|2021-12-31 01:16:10|18783.81|18663.81|18786.95|18666.95|18786.98|18666.98|18783.81|18663.81|10
1640913380000|2021-12-31 01:16:20|18786|18666|18791.17|18671.17|18791.49|18671.49|18786|18666|10
1640913390000|2021-12-31 01:16:30|18791.12|18671.12|18793.02|18673.02|18793.43|18673.43|18791.12|18671.12|10
1640913400000|2021-12-31 01:16:40|18793.15|18673.15|18795.34|18675.34|18795.34|18675.34|18793.15|18673.15|10
1640913410000|2021-12-31 01:16:50|18795.16|18675.16|18796.64|18676.64|18796.77|18676.77|18794.82|18674.82|10
1640913420000|2021-12-31 01:17:00|18796.75|18676.75|18798.36|18678.36|18798.36|18678.36|18796.75|18676.75|9
1640913430000|2021-12-31 01:17:10|18799.21|18679.21|18801.96|18681.96|18801.96|18681.96|18799.21|18679.21|10
1640913440000|2021-12-31 01:17:20|18801.71|18681.71|18802.63|18682.63|18803.36|18683.36|18801.35|18681.35|10
1640913450000|2021-12-31 01:17:30|18801.97|18681.97|18802.45|18682.45|18802.45|18682.45|18801.24|18681.24|10
1640913460000|2021-12-31 01:17:40|18802.98|18682.98|18807.08|18687.08|18807.08|18687.08|18802.98|18682.98|10
1640913470000|2021-12-31 01:17:50|18807.3|18687.3|18808.08|18688.08|18808.59|18688.59|18807.3|18687.3|10
1640913480000|2021-12-31 01:18:00|18807.98|18687.98|18810.24|18690.24|18810.36|18690.36|18807.98|18687.98|10
1640913490000|2021-12-31 01:18:10|18810.62|18690.62|18813.02|18693.02|18813.02|18693.02|18810.6|18690.6|10
1640913500000|2021-12-31 01:18:20|18812.92|18692.92|18813.02|18693.02|18813.36|18693.36|18811.68|18691.68|10
1640913510000|2021-12-31 01:18:30|18811.95|18691.95|18812.02|18692.02|18812.35|18692.35|18811.89|18691.89|9
1640913520000|2021-12-31 01:18:40|18812.06|18692.06|18813.31|18693.31|18813.38|18693.38|18812.06|18692.06|10
1640913530000|2021-12-31 01:18:50|18813.58|18693.58|18814.23|18694.23|18814.23|18694.23|18813.53|18693.53|7
1640913540000|2021-12-31 01:19:00|18814.22|18694.22|18820.25|18700.25|18820.33|18700.33|18814.22|18694.22|8
1640913550000|2021-12-31 01:19:10|18820.62|18700.62|18823.47|18703.47|18823.47|18703.47|18820.33|18700.33|10
1640913560000|2021-12-31 01:19:20|18823.78|18703.78|18824.34|18704.34|18824.38|18704.38|18823.78|18703.78|10
1640913570000|2021-12-31 01:19:30|18823.93|18703.93|18824.69|18704.69|18824.69|18704.69|18823.73|18703.73|8
1640913580000|2021-12-31 01:19:40|18824.99|18704.99|18828.04|18708.04|18828.04|18708.04|18824.99|18704.99|9
1640913590000|2021-12-31 01:19:50|18828.36|18708.36|18830.05|18710.05|18830.05|18710.05|18828.09|18708.09|10
1640913600000|2021-12-31 01:20:00|18830.01|18710.01|18836.35|18716.35|18836.35|18716.35|18830.01|18710.01|10
1640913610000|2021-12-31 01:20:10|18837.19|18717.19|18840.53|18720.53|18840.53|18720.53|18836.62|18716.62|10
1640913620000|2021-12-31 01:20:20|18840.38|18720.38|18841.25|18721.25|18841.25|18721.25|18840.3|18720.3|10
1640913630000|2021-12-31 01:20:30|18841.22|18721.22|18843.56|18723.56|18843.56|18723.56|18841.22|18721.22|10
1640913640000|2021-12-31 01:20:40|18843.7|18723.7|18843.92|18723.92|18844.06|18724.06|18843.04|18723.04|10
1640913650000|2021-12-31 01:20:50|18844.34|18724.34|18845.65|18725.65|18845.65|18725.65|18844.34|18724.34|10
1640913660000|2021-12-31 01:21:00|18845.46|18725.46|18846.79|18726.79|18846.79|18726.79|18845|18725|10
1640913670000|2021-12-31 01:21:10|18846.75|18726.75|18851.67|18731.67|18851.67|18731.67|18846.75|18726.75|10
1640913680000|2021-12-31 01:21:20|18852|18732|18855.7|18735.7|18855.7|18735.7|18852|18732|10
1640913690000|2021-12-31 01:21:30|18856.25|18736.25|18856.77|18736.77|18857.39|18737.39|18855.98|18735.98|10
1640913700000|2021-12-31 01:21:40|18856.83|18736.83|18859.74|18739.74|18859.74|18739.74|18856.83|18736.83|10
1640913710000|2021-12-31 01:21:50|18860.67|18740.67|18864.79|18744.79|18864.79|18744.79|18860.67|18740.67|9
1640913720000|2021-12-31 01:22:00|18864.85|18744.85|18866.92|18746.92|18867.21|18747.21|18864.85|18744.85|9
1640913730000|2021-12-31 01:22:10|18867.72|18747.72|18869.38|18749.38|18870.22|18750.22|18867.26|18747.26|10
1640913740000|2021-12-31 01:22:20|18869.33|18749.33|18870.27|18750.27|18870.31|18750.31|18869.33|18749.33|10
1640913750000|2021-12-31 01:22:30|18870.44|18750.44|18870.47|18750.47|18870.67|18750.67|18870.39|18750.39|9
1640913760000|2021-12-31 01:22:40|18870.62|18750.62|18872.84|18752.84|18873|18753|18870.46|18750.46|10
1640913770000|2021-12-31 01:22:50|18873.55|18753.55|18875.91|18755.91|18875.91|18755.91|18873.55|18753.55|9
1640913780000|2021-12-31 01:23:00|18876.59|18756.59|18877.71|18757.71|18877.75|18757.75|18876.59|18756.59|10
1640913790000|2021-12-31 01:23:10|18879.91|18759.91|18883.02|18763.02|18883.02|18763.02|18879.91|18759.91|10
1640913800000|2021-12-31 01:23:20|18883.51|18763.51|18886.11|18766.11|18886.11|18766.11|18883.51|18763.51|9
1640913810000|2021-12-31 01:23:30|18886.06|18766.06|18886.67|18766.67|18886.89|18766.89|18886.06|18766.06|9
1640913820000|2021-12-31 01:23:40|18887.06|18767.06|18887.33|18767.33|18887.72|18767.72|18886.61|18766.61|10
1640913830000|2021-12-31 01:23:50|18887.31|18767.31|18889.69|18769.69|18889.69|18769.69|18887.22|18767.22|9
1640913840000|2021-12-31 01:24:00|18890.2|18770.2|18891.53|18771.53|18891.53|18771.53|18890.09|18770.09|9
1640913850000|2021-12-31 01:24:10|18892.13|18772.13|18897.11|18777.11|18897.11|18777.11|18892.13|18772.13|10
1640913860000|2021-12-31 01:24:20|18897.44|18777.44|18900.7|18780.7|18901.15|18781.15|18897.44|18777.44|10
1640913870000|2021-12-31 01:24:30|18900.97|18780.97|18903.65|18783.65|18903.65|18783.65|18900.83|18780.83|10
1640913880000|2021-12-31 01:24:40|18903.83|18783.83|18907.04|18787.04|18907.4|18787.4|18903.83|18783.83|10
1640913890000|2021-12-31 01:24:50|18906.85|18786.85|18909.19|18789.19|18909.42|18789.42|18906.85|18786.85|10
1640913900000|2021-12-31 01:25:00|18910.88|18790.88|18910.73|18790.73|18910.88|18790.88|18909.76|18789.76|9
1640913910000|2021-12-31 01:25:10|18910.88|18790.88|18914.94|18794.94|18914.94|18794.94|18910.2|18790.2|10
1640913920000|2021-12-31 01:25:20|18915.85|18795.85|18919.03|18799.03|18919.52|18799.52|18915.85|18795.85|10
1640913930000|2021-12-31 01:25:30|18918.93|18798.93|18921.41|18801.41|18921.41|18801.41|18918.8|18798.8|10
1640913940000|2021-12-31 01:25:40|18921.46|18801.46|18920.88|18800.88|18922.07|18802.07|18920.88|18800.88|10
1640913950000|2021-12-31 01:25:50|18920.52|18800.52|18919.19|18799.19|18920.53|18800.53|18919.19|18799.19|10
1640913960000|2021-12-31 01:26:00|18918.6|18798.6|18916.49|18796.49|18918.63|18798.63|18916.49|18796.49|9
1640913970000|2021-12-31 01:26:10|18916.26|18796.26|18912.87|18792.87|18916.55|18796.55|18912.87|18792.87|10
1640913980000|2021-12-31 01:26:20|18913.09|18793.09|18914.81|18794.81|18914.81|18794.81|18912.97|18792.97|10
1640913990000|2021-12-31 01:26:30|18915.28|18795.28|18915.98|18795.98|18916.32|18796.32|18915.28|18795.28|10
1640914000000|2021-12-31 01:26:40|18915.64|18795.64|18917.32|18797.32|18917.48|18797.48|18915.64|18795.64|10
1640914010000|2021-12-31 01:26:50|18916.81|18796.81|18920.14|18800.14|18920.14|18800.14|18916.78|18796.78|10
1640914020000|2021-12-31 01:27:00|18919.95|18799.95|18920.35|18800.35|18920.49|18800.49|18919.95|18799.95|10
1640914030000|2021-12-31 01:27:10|18920.56|18800.56|18922.35|18802.35|18922.35|18802.35|18920.56|18800.56|10
1640914040000|2021-12-31 01:27:20|18922.23|18802.23|18923.08|18803.08|18923.08|18803.08|18922.23|18802.23|10
1640914050000|2021-12-31 01:27:30|18923.16|18803.16|18920.55|18800.55|18923.16|18803.16|18920.55|18800.55|9
1640914060000|2021-12-31 01:27:40|18919.81|18799.81|18916.55|18796.55|18919.81|18799.81|18916.42|18796.42|10
1640914070000|2021-12-31 01:27:50|18915.94|18795.94|18915.46|18795.46|18915.94|18795.94|18915.01|18795.01|10
1640914080000|2021-12-31 01:28:00|18915.57|18795.57|18917.07|18797.07|18917.16|18797.16|18915.57|18795.57|10
1640914090000|2021-12-31 01:28:10|18917.1|18797.1|18915.33|18795.33|18917.1|18797.1|18915.32|18795.32|10
1640914100000|2021-12-31 01:28:20|18914.88|18794.88|18909.6|18789.6|18914.88|18794.88|18909.6|18789.6|8
1640914110000|2021-12-31 01:28:30|18908.3|18788.3|18903.41|18783.41|18908.3|18788.3|18903.36|18783.36|10
1640914120000|2021-12-31 01:28:40|18902.2|18782.2|18896.7|18776.7|18902.2|18782.2|18896.46|18776.46|10
1640914130000|2021-12-31 01:28:50|18896.31|18776.31|18897.88|18777.88|18898.01|18778.01|18896.14|18776.14|10
1640914140000|2021-12-31 01:29:00|18897.31|18777.31|18891.95|18771.95|18897.31|18777.31|18891.95|18771.95|10
1640914150000|2021-12-31 01:29:10|18891.24|18771.24|18889.2|18769.2|18891.24|18771.24|18889.01|18769.01|10
1640914160000|2021-12-31 01:29:20|18889.74|18769.74|18892.88|18772.88|18892.88|18772.88|18889.74|18769.74|9
1640914170000|2021-12-31 01:29:30|18894.48|18774.48|18895.3|18775.3|18895.38|18775.38|18894.48|18774.48|10
1640914180000|2021-12-31 01:29:40|18894.69|18774.69|18893.74|18773.74|18894.69|18774.69|18893.17|18773.17|10
1640914190000|2021-12-31 01:29:50|18893.88|18773.88|18892.19|18772.19|18893.91|18773.91|18892.19|18772.19|9
1640914200000|2021-12-31 01:30:00|18891.62|18771.62|18889.19|18769.19|18891.62|18771.62|18889.19|18769.19|10
1640914210000|2021-12-31 01:30:10|18888.33|18768.33|18883.54|18763.54|18888.33|18768.33|18883.54|18763.54|10
1640914220000|2021-12-31 01:30:20|18882.74|18762.74|18880.11|18760.11|18882.74|18762.74|18880.11|18760.11|10
1640914230000|2021-12-31 01:30:30|18878.52|18758.52|18878.16|18758.16|18878.69|18758.69|18877.9|18757.9|10
1640914240000|2021-12-31 01:30:40|18878.42|18758.42|18878.11|18758.11|18878.71|18758.71|18877.99|18757.99|10
1640914250000|2021-12-31 01:30:50|18878.18|18758.18|18877.23|18757.23|18878.18|18758.18|18876.23|18756.23|10
1640914260000|2021-12-31 01:31:00|18877.3|18757.3|18881.74|18761.74|18881.92|18761.92|18877.3|18757.3|10
1640914270000|2021-12-31 01:31:10|18882.04|18762.04|18883.17|18763.17|18883.79|18763.79|18882.03|18762.03|10
1640914280000|2021-12-31 01:31:20|18883.14|18763.14|18885.08|18765.08|18885.14|18765.14|18883|18763|10
1640914290000|2021-12-31 01:31:30|18886.23|18766.23|18888.94|18768.94|18888.94|18768.94|18886|18766|10
1640914300000|2021-12-31 01:31:40|18889.2|18769.2|18895.29|18775.29|18895.29|18775.29|18889.2|18769.2|10
1640914310000|2021-12-31 01:31:50|18895.66|18775.66|18897.63|18777.63|18897.63|18777.63|18895.66|18775.66|10
1640914320000|2021-12-31 01:32:00|18897.82|18777.82|18898.72|18778.72|18898.72|18778.72|18897.04|18777.04|10
1640914330000|2021-12-31 01:32:10|18898.38|18778.38|18902.09|18782.09|18902.09|18782.09|18898.38|18778.38|9
1640914340000|2021-12-31 01:32:20|18902.19|18782.19|18905.14|18785.14|18905.21|18785.21|18902.19|18782.19|10
1640914350000|2021-12-31 01:32:30|18905.24|18785.24|18914.97|18794.97|18914.97|18794.97|18905.24|18785.24|10
1640914360000|2021-12-31 01:32:40|18917.86|18797.86|18941.54|18821.54|18941.54|18821.54|18917.86|18797.86|10
1640914370000|2021-12-31 01:32:50|18946.39|18826.39|18951.48|18831.48|18953.14|18833.14|18946.39|18826.39|10
1640914380000|2021-12-31 01:33:00|18950.22|18830.22|18955.14|18835.14|18955.29|18835.29|18950.22|18830.22|10
1640914390000|2021-12-31 01:33:10|18955.13|18835.13|18952.37|18832.37|18955.13|18835.13|18952.37|18832.37|10
1640914400000|2021-12-31 01:33:20|18951.77|18831.77|18950.05|18830.05|18951.92|18831.92|18950.05|18830.05|10
1640914410000|2021-12-31 01:33:30|18949.65|18829.65|18946.09|18826.09|18949.76|18829.76|18946.09|18826.09|10
1640914420000|2021-12-31 01:33:40|18945.71|18825.71|18946.29|18826.29|18946.29|18826.29|18945.41|18825.41|9
1640914430000|2021-12-31 01:33:50|18946.94|18826.94|18949.44|18829.44|18949.44|18829.44|18946.84|18826.84|10
1640914440000|2021-12-31 01:34:00|18950.33|18830.33|18951.12|18831.12|18951.43|18831.43|18950.33|18830.33|10
1640914450000|2021-12-31 01:34:10|18952.51|18832.51|18952.32|18832.32|18953.21|18833.21|18952.32|18832.32|9
1640914460000|2021-12-31 01:34:20|18951.75|18831.75|18948.62|18828.62|18951.75|18831.75|18948.48|18828.48|10
1640914470000|2021-12-31 01:34:30|18948.45|18828.45|18947.58|18827.58|18948.51|18828.51|18947.58|18827.58|10
1640914480000|2021-12-31 01:34:40|18947.1|18827.1|18945.42|18825.42|18947.45|18827.45|18945.42|18825.42|10
1640914490000|2021-12-31 01:34:50|18944.71|18824.71|18940.17|18820.17|18944.71|18824.71|18940.17|18820.17|9
1640914500000|2021-12-31 01:35:00|18940.24|18820.24|18938.47|18818.47|18940.34|18820.34|18937.85|18817.85|10
1640914510000|2021-12-31 01:35:10|18939.18|18819.18|18939.86|18819.86|18940.15|18820.15|18939.18|18819.18|10
1640914520000|2021-12-31 01:35:20|18939.74|18819.74|18941.29|18821.29|18941.39|18821.39|18939.74|18819.74|9
1640914530000|2021-12-31 01:35:30|18942.2|18822.2|18944.59|18824.59|18944.59|18824.59|18942.07|18822.07|10
1640914540000|2021-12-31 01:35:40|18945.42|18825.42|18945.9|18825.9|18947.48|18827.48|18945.42|18825.42|9
1640914550000|2021-12-31 01:35:50|18945.16|18825.16|18942.84|18822.84|18945.16|18825.16|18942.81|18822.81|9
1640914560000|2021-12-31 01:36:00|18942.46|18822.46|18934.58|18814.58|18942.46|18822.46|18934.55|18814.55|10
1640914570000|2021-12-31 01:36:10|18934.23|18814.23|18935.41|18815.41|18936.47|18816.47|18934.23|18814.23|10
1640914580000|2021-12-31 01:36:20|18935.57|18815.57|18933.39|18813.39|18935.57|18815.57|18933.39|18813.39|9
1640914590000|2021-12-31 01:36:30|18933.2|18813.2|18933.16|18813.16|18933.72|18813.72|18932.88|18812.88|10
1640914600000|2021-12-31 01:36:40|18932.88|18812.88|18934.23|18814.23|18934.23|18814.23|18932.58|18812.58|10
1640914610000|2021-12-31 01:36:50|18934.25|18814.25|18933.25|18813.25|18934.28|18814.28|18933.25|18813.25|10
1640914620000|2021-12-31 01:37:00|18932.78|18812.78|18930.86|18810.86|18932.78|18812.78|18929.99|18809.99|10
1640914630000|2021-12-31 01:37:10|18931.11|18811.11|18932.88|18812.88|18932.88|18812.88|18931.11|18811.11|10
1640914640000|2021-12-31 01:37:20|18934.16|18814.16|18934.55|18814.55|18935.14|18815.14|18934.16|18814.16|10
1640914650000|2021-12-31 01:37:30|18933.98|18813.98|18933.38|18813.38|18934.09|18814.09|18933.38|18813.38|10
1640914660000|2021-12-31 01:37:40|18933.16|18813.16|18931.29|18811.29|18933.58|18813.58|18931.29|18811.29|10
1640914670000|2021-12-31 01:37:50|18931.31|18811.31|18931.12|18811.12|18931.48|18811.48|18930.95|18810.95|9
1640914680000|2021-12-31 01:38:00|18930.87|18810.87|18927.65|18807.65|18930.87|18810.87|18927.65|18807.65|10
1640914690000|2021-12-31 01:38:10|18928.35|18808.35|18928.21|18808.21|18929.85|18809.85|18928.21|18808.21|10
1640914700000|2021-12-31 01:38:20|18929.32|18809.32|18930.33|18810.33|18930.51|18810.51|18929.32|18809.32|10
1640914710000|2021-12-31 01:38:30|18930.21|18810.21|18933.66|18813.66|18933.66|18813.66|18930.21|18810.21|10
1640914720000|2021-12-31 01:38:40|18933.53|18813.53|18933.91|18813.91|18934.69|18814.69|18933.53|18813.53|9
1640914730000|2021-12-31 01:38:50|18933|18813|18933.04|18813.04|18933.54|18813.54|18933|18813|10
1640914740000|2021-12-31 01:39:00|18932.49|18812.49|18935.07|18815.07|18935.16|18815.16|18932.49|18812.49|9
1640914750000|2021-12-31 01:39:10|18934.87|18814.87|18934.44|18814.44|18935.08|18815.08|18934.3|18814.3|9
1640914760000|2021-12-31 01:39:20|18934.3|18814.3|18934.77|18814.77|18935.02|18815.02|18934.3|18814.3|9
1640914770000|2021-12-31 01:39:30|18934.85|18814.85|18934.95|18814.95|18935.09|18815.09|18934.8|18814.8|8
1640914780000|2021-12-31 01:39:40|18935.26|18815.26|18934.18|18814.18|18935.26|18815.26|18934.18|18814.18|9
1640914790000|2021-12-31 01:39:50|18933.89|18813.89|18934.06|18814.06|18934.06|18814.06|18933.43|18813.43|10
1640914800000|2021-12-31 01:40:00|18934.71|18814.71|18935.17|18815.17|18935.48|18815.48|18934.69|18814.69|10
1640914810000|2021-12-31 01:40:10|18934.99|18814.99|18931.83|18811.83|18934.99|18814.99|18931.83|18811.83|10
1640914820000|2021-12-31 01:40:20|18930.73|18810.73|18929.69|18809.69|18930.73|18810.73|18928.87|18808.87|10
1640914830000|2021-12-31 01:40:30|18929.56|18809.56|18930.7|18810.7|18930.7|18810.7|18929.56|18809.56|9
1640914840000|2021-12-31 01:40:40|18931.18|18811.18|18930.39|18810.39|18931.6|18811.6|18930.39|18810.39|10
1640914850000|2021-12-31 01:40:50|18930.58|18810.58|18930.53|18810.53|18930.96|18810.96|18930.43|18810.43|10
1640914860000|2021-12-31 01:41:00|18930.58|18810.58|18929.09|18809.09|18930.68|18810.68|18929.09|18809.09|9
1640914870000|2021-12-31 01:41:10|18929.05|18809.05|18924.78|18804.78|18929.05|18809.05|18924.78|18804.78|10
1640914880000|2021-12-31 01:41:20|18923.36|18803.36|18920.73|18800.73|18923.36|18803.36|18920.5|18800.5|9
1640914890000|2021-12-31 01:41:30|18920.55|18800.55|18919.31|18799.31|18920.55|18800.55|18919.31|18799.31|9
1640914900000|2021-12-31 01:41:40|18919.01|18799.01|18921.1|18801.1|18921.1|18801.1|18919.01|18799.01|9
1640914910000|2021-12-31 01:41:50|18920.91|18800.91|18919.44|18799.44|18920.91|18800.91|18919.3|18799.3|10
1640914920000|2021-12-31 01:42:00|18919.26|18799.26|18917.1|18797.1|18919.49|18799.49|18917.1|18797.1|10
1640914930000|2021-12-31 01:42:10|18916.39|18796.39|18912.86|18792.86|18916.39|18796.39|18912.86|18792.86|9
1640914940000|2021-12-31 01:42:20|18912.95|18792.95|18912.16|18792.16|18912.95|18792.95|18911.12|18791.12|9
1640914950000|2021-12-31 01:42:30|18912.07|18792.07|18911.62|18791.62|18912.35|18792.35|18911.62|18791.62|10
1640914960000|2021-12-31 01:42:40|18911.67|18791.67|18911.05|18791.05|18911.67|18791.67|18910.55|18790.55|10
1640914970000|2021-12-31 01:42:50|18911.25|18791.25|18915.63|18795.63|18915.63|18795.63|18911.25|18791.25|10
1640914980000|2021-12-31 01:43:00|18916.58|18796.58|18918.47|18798.47|18918.94|18798.94|18916.27|18796.27|10
1640914990000|2021-12-31 01:43:10|18918.71|18798.71|18917.26|18797.26|18918.71|18798.71|18917.26|18797.26|10
1640915000000|2021-12-31 01:43:20|18917.39|18797.39|18913.56|18793.56|18917.39|18797.39|18913.56|18793.56|10
1640915010000|2021-12-31 01:43:30|18913.11|18793.11|18911.17|18791.17|18913.11|18793.11|18911.17|18791.17|10
1640915020000|2021-12-31 01:43:40|18910.17|18790.17|18911.02|18791.02|18911.6|18791.6|18910.17|18790.17|9
1640915030000|2021-12-31 01:43:50|18910.75|18790.75|18908.07|18788.07|18910.75|18790.75|18908.07|18788.07|10
1640915040000|2021-12-31 01:44:00|18907.59|18787.59|18906.02|18786.02|18907.59|18787.59|18905.44|18785.44|8
1640915050000|2021-12-31 01:44:10|18906.27|18786.27|18906.42|18786.42|18906.46|18786.46|18906.18|18786.18|9
1640915060000|2021-12-31 01:44:20|18906.39|18786.39|18908.31|18788.31|18908.31|18788.31|18906.39|18786.39|10
1640915070000|2021-12-31 01:44:30|18908.69|18788.69|18909.08|18789.08|18909.08|18789.08|18908.53|18788.53|10
1640915080000|2021-12-31 01:44:40|18908.66|18788.66|18908.65|18788.65|18908.81|18788.81|18908.38|18788.38|8
1640915090000|2021-12-31 01:44:50|18908.74|18788.74|18910.05|18790.05|18910.14|18790.14|18908.74|18788.74|9
1640915100000|2021-12-31 01:45:00|18910.06|18790.06|18907.76|18787.76|18910.28|18790.28|18907.76|18787.76|10
1640915110000|2021-12-31 01:45:10|18906.85|18786.85|18900.76|18780.76|18906.85|18786.85|18900.76|18780.76|10
1640915120000|2021-12-31 01:45:20|18900.59|18780.59|18898.64|18778.64|18900.59|18780.59|18898.37|18778.37|10
1640915130000|2021-12-31 01:45:30|18898.97|18778.97|18895.09|18775.09|18898.97|18778.97|18895.09|18775.09|10
1640915140000|2021-12-31 01:45:40|18894.43|18774.43|18893.49|18773.49|18894.43|18774.43|18893.49|18773.49|9
1640915150000|2021-12-31 01:45:50|18893.46|18773.46|18891.16|18771.16|18893.52|18773.52|18891.16|18771.16|10
1640915160000|2021-12-31 01:46:00|18891.23|18771.23|18888.01|18768.01|18891.23|18771.23|18888.01|18768.01|10
1640915170000|2021-12-31 01:46:10|18887.62|18767.62|18885.45|18765.45|18887.62|18767.62|18885.34|18765.34|10
1640915180000|2021-12-31 01:46:20|18885.24|18765.24|18885.69|18765.69|18885.99|18765.99|18885.24|18765.24|10
1640915190000|2021-12-31 01:46:30|18885.76|18765.76|18884.88|18764.88|18885.92|18765.92|18884.88|18764.88|9
1640915200000|2021-12-31 01:46:40|18884.72|18764.72|18880.71|18760.71|18884.72|18764.72|18880.71|18760.71|8
1640915210000|2021-12-31 01:46:50|18879.8|18759.8|18873.94|18753.94|18879.8|18759.8|18873.94|18753.94|10
1640915220000|2021-12-31 01:47:00|18874.6|18754.6|18872.74|18752.74|18874.89|18754.89|18871.93|18751.93|10
1640915230000|2021-12-31 01:47:10|18872.45|18752.45|18870.8|18750.8|18872.45|18752.45|18870.8|18750.8|10
1640915240000|2021-12-31 01:47:20|18870.76|18750.76|18870.2|18750.2|18870.8|18750.8|18869.41|18749.41|10
1640915250000|2021-12-31 01:47:30|18869.81|18749.81|18869.28|18749.28|18869.84|18749.84|18868.68|18748.68|10
1640915260000|2021-12-31 01:47:40|18869.49|18749.49|18870.56|18750.56|18870.64|18750.64|18869.49|18749.49|9
1640915270000|2021-12-31 01:47:50|18870.58|18750.58|18870.45|18750.45|18870.68|18750.68|18870.26|18750.26|10
1640915280000|2021-12-31 01:48:00|18870.67|18750.67|18870.32|18750.32|18870.67|18750.67|18870|18750|9
1640915290000|2021-12-31 01:48:10|18870.25|18750.25|18869.25|18749.25|18870.5|18750.5|18869.25|18749.25|9
1640915300000|2021-12-31 01:48:20|18868.67|18748.67|18867.1|18747.1|18868.67|18748.67|18867.1|18747.1|10
1640915310000|2021-12-31 01:48:30|18867.17|18747.17|18867.34|18747.34|18867.55|18747.55|18867|18747|9
1640915320000|2021-12-31 01:48:40|18867.42|18747.42|18868.96|18748.96|18868.96|18748.96|18867.42|18747.42|10
1640915330000|2021-12-31 01:48:50|18868.82|18748.82|18869.62|18749.62|18869.69|18749.69|18868.82|18748.82|9
1640915340000|2021-12-31 01:49:00|18869.71|18749.71|18867.06|18747.06|18870|18750|18867.06|18747.06|10
1640915350000|2021-12-31 01:49:10|18867.13|18747.13|18866.86|18746.86|18867.13|18747.13|18865.91|18745.91|10
1640915360000|2021-12-31 01:49:20|18867.07|18747.07|18863.67|18743.67|18867.69|18747.69|18863.67|18743.67|9
1640915370000|2021-12-31 01:49:30|18862.88|18742.88|18859.23|18739.23|18862.88|18742.88|18859.23|18739.23|10
1640915380000|2021-12-31 01:49:40|18858.84|18738.84|18854.49|18734.49|18858.84|18738.84|18854.49|18734.49|9
1640915390000|2021-12-31 01:49:50|18854.33|18734.33|18853.43|18733.43|18854.33|18734.33|18852.87|18732.87|10
1640915400000|2021-12-31 01:50:00|18853.02|18733.02|18851.25|18731.25|18853.02|18733.02|18851.25|18731.25|10
1640915410000|2021-12-31 01:50:10|18849.8|18729.8|18844.69|18724.69|18849.8|18729.8|18844.69|18724.69|10
1640915420000|2021-12-31 01:50:20|18844.37|18724.37|18846.05|18726.05|18846.05|18726.05|18843.97|18723.97|10
1640915430000|2021-12-31 01:50:30|18845.9|18725.9|18849.16|18729.16|18849.16|18729.16|18845.9|18725.9|8
1640915440000|2021-12-31 01:50:40|18849.11|18729.11|18850.34|18730.34|18850.47|18730.47|18849.05|18729.05|9
1640915450000|2021-12-31 01:50:50|18850.22|18730.22|18848.59|18728.59|18850.22|18730.22|18848.44|18728.44|10
1640915460000|2021-12-31 01:51:00|18848.04|18728.04|18849.14|18729.14|18849.14|18729.14|18847.38|18727.38|10
1640915470000|2021-12-31 01:51:10|18848.82|18728.82|18851.73|18731.73|18851.73|18731.73|18848.82|18728.82|10
1640915480000|2021-12-31 01:51:20|18851.57|18731.57|18854.7|18734.7|18854.7|18734.7|18851.57|18731.57|10
1640915490000|2021-12-31 01:51:30|18854.99|18734.99|18858.67|18738.67|18858.67|18738.67|18854.99|18734.99|10
1640915500000|2021-12-31 01:51:40|18858.77|18738.77|18861.65|18741.65|18861.65|18741.65|18858.77|18738.77|10
1640915510000|2021-12-31 01:51:50|18861.32|18741.32|18864.5|18744.5|18864.5|18744.5|18861.28|18741.28|10
1640915520000|2021-12-31 01:52:00|18864.68|18744.68|18870|18750|18870|18750|18864.36|18744.36|10
1640915530000|2021-12-31 01:52:10|18870.15|18750.15|18880.3|18760.3|18880.3|18760.3|18870.15|18750.15|10
1640915540000|2021-12-31 01:52:20|18880.2|18760.2|18890.94|18770.94|18890.94|18770.94|18880.2|18760.2|10
1640915550000|2021-12-31 01:52:30|18891.79|18771.79|18900.72|18780.72|18900.72|18780.72|18891.79|18771.79|10
1640915560000|2021-12-31 01:52:40|18901.76|18781.76|18903.01|18783.01|18903.01|18783.01|18901.76|18781.76|10
1640915570000|2021-12-31 01:52:50|18902.95|18782.95|18904.26|18784.26|18904.26|18784.26|18902.95|18782.95|7
1640915580000|2021-12-31 01:53:00|18904.15|18784.15|18902.75|18782.75|18904.15|18784.15|18902.61|18782.61|10
1640915590000|2021-12-31 01:53:10|18902.77|18782.77|18905.03|18785.03|18905.03|18785.03|18901.97|18781.97|10
1640915600000|2021-12-31 01:53:20|18904.85|18784.85|18907.45|18787.45|18907.45|18787.45|18904.85|18784.85|10
1640915610000|2021-12-31 01:53:30|18907.54|18787.54|18911.59|18791.59|18911.59|18791.59|18907.54|18787.54|9
1640915620000|2021-12-31 01:53:40|18911.34|18791.34|18912.79|18792.79|18912.86|18792.86|18910.9|18790.9|10
1640915630000|2021-12-31 01:53:50|18912.9|18792.9|18917.31|18797.31|18917.31|18797.31|18912.9|18792.9|10
1640915640000|2021-12-31 01:54:00|18917.88|18797.88|18915.75|18795.75|18918.31|18798.31|18915.75|18795.75|9
1640915650000|2021-12-31 01:54:10|18915.41|18795.41|18913.44|18793.44|18915.7|18795.7|18913.44|18793.44|10
1640915660000|2021-12-31 01:54:20|18913.01|18793.01|18911.56|18791.56|18913.01|18793.01|18911.56|18791.56|8
1640915670000|2021-12-31 01:54:30|18911.55|18791.55|18911.52|18791.52|18911.61|18791.61|18911.1|18791.1|10
1640915680000|2021-12-31 01:54:40|18912.43|18792.43|18914.72|18794.72|18914.72|18794.72|18912.29|18792.29|10
1640915690000|2021-12-31 01:54:50|18915.02|18795.02|18917.86|18797.86|18917.86|18797.86|18915.02|18795.02|10
1640915700000|2021-12-31 01:55:00|18917.93|18797.93|18919.82|18799.82|18920.02|18800.02|18917.93|18797.93|10
1640915710000|2021-12-31 01:55:10|18920.83|18800.83|18923.78|18803.78|18923.78|18803.78|18920.83|18800.83|9
1640915720000|2021-12-31 01:55:20|18924.13|18804.13|18925.65|18805.65|18925.85|18805.85|18924.13|18804.13|10
1640915730000|2021-12-31 01:55:30|18926.18|18806.18|18927.35|18807.35|18927.48|18807.48|18926.18|18806.18|10
1640915740000|2021-12-31 01:55:40|18927.03|18807.03|18930.09|18810.09|18930.21|18810.21|18926.84|18806.84|10
1640915750000|2021-12-31 01:55:50|18930.2|18810.2|18931.57|18811.57|18931.79|18811.79|18929.77|18809.77|10
1640915760000|2021-12-31 01:56:00|18931.24|18811.24|18933.31|18813.31|18933.44|18813.44|18931.24|18811.24|9
1640915770000|2021-12-31 01:56:10|18933.41|18813.41|18934.07|18814.07|18934.07|18814.07|18933.37|18813.37|10
1640915780000|2021-12-31 01:56:20|18934|18814|18933.1|18813.1|18934.29|18814.29|18933.1|18813.1|10
1640915790000|2021-12-31 01:56:30|18933.09|18813.09|18931.13|18811.13|18934.23|18814.23|18931.13|18811.13|9
1640915800000|2021-12-31 01:56:40|18930.71|18810.71|18928.62|18808.62|18930.71|18810.71|18928.62|18808.62|10
1640915810000|2021-12-31 01:56:50|18927.77|18807.77|18928.2|18808.2|18928.3|18808.3|18927.17|18807.17|9
1640915820000|2021-12-31 01:57:00|18928.53|18808.53|18929.24|18809.24|18929.67|18809.67|18928.53|18808.53|10
1640915830000|2021-12-31 01:57:10|18929.14|18809.14|18926.15|18806.15|18929.29|18809.29|18926.01|18806.01|10
1640915840000|2021-12-31 01:57:20|18924.8|18804.8|18920.67|18800.67|18924.8|18804.8|18920.67|18800.67|10
1640915850000|2021-12-31 01:57:30|18920.71|18800.71|18919.16|18799.16|18920.71|18800.71|18918.91|18798.91|9
1640915860000|2021-12-31 01:57:40|18918.85|18798.85|18920.58|18800.58|18920.64|18800.64|18918.85|18798.85|10
1640915870000|2021-12-31 01:57:50|18920.63|18800.63|18922.93|18802.93|18922.93|18802.93|18920.63|18800.63|10
1640915880000|2021-12-31 01:58:00|18922.92|18802.92|18923.03|18803.03|18923.39|18803.39|18922.73|18802.73|10
1640915890000|2021-12-31 01:58:10|18923.04|18803.04|18922.89|18802.89|18923.04|18803.04|18922.38|18802.38|9
1640915900000|2021-12-31 01:58:20|18921.56|18801.56|18921.04|18801.04|18921.69|18801.69|18921.04|18801.04|10
1640915910000|2021-12-31 01:58:30|18921.26|18801.26|18919.97|18799.97|18921.58|18801.58|18919.68|18799.68|10
1640915920000|2021-12-31 01:58:40|18919.89|18799.89|18918.37|18798.37|18919.89|18799.89|18918.21|18798.21|10
1640915930000|2021-12-31 01:58:50|18918.73|18798.73|18919.01|18799.01|18919.03|18799.03|18917.79|18797.79|9
1640915940000|2021-12-31 01:59:00|18918.91|18798.91|18918.37|18798.37|18919.77|18799.77|18918.37|18798.37|10
1640915950000|2021-12-31 01:59:10|18918.26|18798.26|18916.61|18796.61|18918.26|18798.26|18916.44|18796.44|10
1640915960000|2021-12-31 01:59:20|18916.67|18796.67|18914.16|18794.16|18916.67|18796.67|18914.16|18794.16|9
1640915970000|2021-12-31 01:59:30|18913.79|18793.79|18911.79|18791.79|18913.79|18793.79|18911.79|18791.79|10
1640915980000|2021-12-31 01:59:40|18911.48|18791.48|18912.3|18792.3|18912.4|18792.4|18911.42|18791.42|9
1640915990000|2021-12-31 01:59:50|18912.26|18792.26|18911.99|18791.99|18912.38|18792.38|18911.94|18791.94|9
1640916000000|2021-12-31 02:00:00|18911.86|18791.86|18904.4|18784.4|18911.86|18791.86|18904.4|18784.4|10
1640916010000|2021-12-31 02:00:10|18902.36|18782.36|18891.28|18771.28|18902.36|18782.36|18891.28|18771.28|10
1640916020000|2021-12-31 02:00:20|18891.11|18771.11|18882.46|18762.46|18891.11|18771.11|18882.46|18762.46|10
1640916030000|2021-12-31 02:00:30|18879.92|18759.92|18873.86|18753.86|18879.92|18759.92|18873.27|18753.27|10
1640916040000|2021-12-31 02:00:40|18873.69|18753.69|18872.89|18752.89|18874.25|18754.25|18872.89|18752.89|10
1640916050000|2021-12-31 02:00:50|18872.79|18752.79|18870.37|18750.37|18872.91|18752.91|18869.89|18749.89|10
1640916060000|2021-12-31 02:01:00|18869.62|18749.62|18866.33|18746.33|18869.62|18749.62|18866.33|18746.33|10
1640916070000|2021-12-31 02:01:10|18866.49|18746.49|18864.72|18744.72|18866.49|18746.49|18864.72|18744.72|8
1640916080000|2021-12-31 02:01:20|18864.73|18744.73|18864.04|18744.04|18864.94|18744.94|18863.69|18743.69|8
1640916090000|2021-12-31 02:01:30|18864.16|18744.16|18864.48|18744.48|18864.72|18744.72|18864.16|18744.16|9
1640916100000|2021-12-31 02:01:40|18864.34|18744.34|18862.29|18742.29|18864.34|18744.34|18862.29|18742.29|10
1640916110000|2021-12-31 02:01:50|18862.05|18742.05|18860.74|18740.74|18862.05|18742.05|18860.74|18740.74|8
1640916120000|2021-12-31 02:02:00|18860.48|18740.48|18863.09|18743.09|18863.17|18743.17|18860.48|18740.48|10
1640916130000|2021-12-31 02:02:10|18862.84|18742.84|18861.67|18741.67|18862.84|18742.84|18861.67|18741.67|9
1640916140000|2021-12-31 02:02:20|18861.52|18741.52|18858.71|18738.71|18861.52|18741.52|18858.71|18738.71|9
1640916150000|2021-12-31 02:02:30|18858.73|18738.73|18859.22|18739.22|18859.46|18739.46|18858.6|18738.6|10
1640916160000|2021-12-31 02:02:40|18859.39|18739.39|18863.12|18743.12|18863.12|18743.12|18859.39|18739.39|8
1640916170000|2021-12-31 02:02:50|18863.58|18743.58|18872.91|18752.91|18872.91|18752.91|18863.58|18743.58|10
1640916180000|2021-12-31 02:03:00|18872.92|18752.92|18875.24|18755.24|18875.24|18755.24|18872.92|18752.92|10
1640916190000|2021-12-31 02:03:10|18875.03|18755.03|18872.9|18752.9|18875.03|18755.03|18872.9|18752.9|9
1640916200000|2021-12-31 02:03:20|18872.58|18752.58|18865.25|18745.25|18872.58|18752.58|18865.25|18745.25|10
1640916210000|2021-12-31 02:03:30|18864.68|18744.68|18859.53|18739.53|18864.68|18744.68|18859.53|18739.53|10
1640916220000|2021-12-31 02:03:40|18859.22|18739.22|18857.09|18737.09|18859.22|18739.22|18857.09|18737.09|10
1640916230000|2021-12-31 02:03:50|18856.29|18736.29|18853.15|18733.15|18856.29|18736.29|18853.15|18733.15|10
1640916240000|2021-12-31 02:04:00|18852.91|18732.91|18846.06|18726.06|18852.91|18732.91|18846.06|18726.06|10
1640916250000|2021-12-31 02:04:10|18844.8|18724.8|18840.61|18720.61|18844.8|18724.8|18840.45|18720.45|9
1640916260000|2021-12-31 02:04:20|18840.24|18720.24|18832.72|18712.72|18840.24|18720.24|18832.54|18712.54|10
1640916270000|2021-12-31 02:04:30|18832.59|18712.59|18827.93|18707.93|18832.59|18712.59|18827.93|18707.93|8
1640916280000|2021-12-31 02:04:40|18828.4|18708.4|18828.24|18708.24|18828.73|18708.73|18827.52|18707.52|10
1640916290000|2021-12-31 02:04:50|18828.31|18708.31|18830.13|18710.13|18830.13|18710.13|18828.31|18708.31|9
1640916300000|2021-12-31 02:05:00|18830.72|18710.72|18832.32|18712.32|18832.53|18712.53|18830.64|18710.64|8
1640916310000|2021-12-31 02:05:10|18831.9|18711.9|18834.02|18714.02|18834.15|18714.15|18831.33|18711.33|10
1640916320000|2021-12-31 02:05:20|18834.61|18714.61|18834.17|18714.17|18834.77|18714.77|18833.74|18713.74|10
1640916330000|2021-12-31 02:05:30|18833.27|18713.27|18835.39|18715.39|18835.39|18715.39|18833.27|18713.27|10
1640916340000|2021-12-31 02:05:40|18834.78|18714.78|18832.16|18712.16|18834.78|18714.78|18832.16|18712.16|9
1640916350000|2021-12-31 02:05:50|18831.99|18711.99|18829.7|18709.7|18832.04|18712.04|18829.7|18709.7|10
1640916360000|2021-12-31 02:06:00|18829.43|18709.43|18828.58|18708.58|18829.43|18709.43|18828.39|18708.39|10
1640916370000|2021-12-31 02:06:10|18828.38|18708.38|18828.21|18708.21|18828.85|18708.85|18828.21|18708.21|9
1640916380000|2021-12-31 02:06:20|18828.54|18708.54|18827.56|18707.56|18828.75|18708.75|18827.29|18707.29|9
1640916390000|2021-12-31 02:06:30|18828.16|18708.16|18827.08|18707.08|18828.16|18708.16|18826.84|18706.84|10
1640916400000|2021-12-31 02:06:40|18827.09|18707.09|18823.68|18703.68|18827.12|18707.12|18823.68|18703.68|10
1640916410000|2021-12-31 02:06:50|18823.59|18703.59|18823.75|18703.75|18823.75|18703.75|18823.09|18703.09|8
1640916420000|2021-12-31 02:07:00|18823.58|18703.58|18824.57|18704.57|18825.09|18705.09|18823.58|18703.58|10
1640916430000|2021-12-31 02:07:10|18824.53|18704.53|18831.33|18711.33|18831.33|18711.33|18824.51|18704.51|9
1640916440000|2021-12-31 02:07:20|18832.28|18712.28|18836.65|18716.65|18836.65|18716.65|18832.28|18712.28|10
1640916450000|2021-12-31 02:07:30|18837.24|18717.24|18836.21|18716.21|18837.3|18717.3|18836.03|18716.03|10
1640916460000|2021-12-31 02:07:40|18836.31|18716.31|18836.51|18716.51|18837.08|18717.08|18836.05|18716.05|10
1640916470000|2021-12-31 02:07:50|18836.59|18716.59|18836.4|18716.4|18837.21|18717.21|18836.4|18716.4|10
1640916480000|2021-12-31 02:08:00|18836.19|18716.19|18833.87|18713.87|18836.19|18716.19|18833.15|18713.15|10
1640916490000|2021-12-31 02:08:10|18834.02|18714.02|18833.02|18713.02|18834.48|18714.48|18833.02|18713.02|10
1640916500000|2021-12-31 02:08:20|18832.82|18712.82|18834.74|18714.74|18834.74|18714.74|18832|18712|10
1640916510000|2021-12-31 02:08:30|18834.92|18714.92|18835.28|18715.28|18836.23|18716.23|18834.45|18714.45|10
1640916520000|2021-12-31 02:08:40|18835.36|18715.36|18839.55|18719.55|18839.55|18719.55|18835.36|18715.36|10
1640916530000|2021-12-31 02:08:50|18839.22|18719.22|18837.94|18717.94|18840.13|18720.13|18837.94|18717.94|10
1640916540000|2021-12-31 02:09:00|18838.06|18718.06|18838.25|18718.25|18839.05|18719.05|18837.67|18717.67|10
1640916550000|2021-12-31 02:09:10|18838.23|18718.23|18837.95|18717.95|18838.23|18718.23|18837.61|18717.61|9
1640916560000|2021-12-31 02:09:20|18837.18|18717.18|18835.19|18715.19|18837.34|18717.34|18835.19|18715.19|10
1640916570000|2021-12-31 02:09:30|18834.6|18714.6|18836.28|18716.28|18836.28|18716.28|18833.26|18713.26|10
1640916580000|2021-12-31 02:09:40|18836.16|18716.16|18837.3|18717.3|18837.34|18717.34|18835.98|18715.98|10
1640916590000|2021-12-31 02:09:50|18837.23|18717.23|18839.23|18719.23|18839.23|18719.23|18837.23|18717.23|10
1640916600000|2021-12-31 02:10:00|18839.15|18719.15|18840.14|18720.14|18840.14|18720.14|18839.15|18719.15|10
1640916610000|2021-12-31 02:10:10|18839.63|18719.63|18838.35|18718.35|18839.63|18719.63|18838.22|18718.22|10
1640916620000|2021-12-31 02:10:20|18838.39|18718.39|18837.36|18717.36|18838.42|18718.42|18837.36|18717.36|10
1640916630000|2021-12-31 02:10:30|18837.09|18717.09|18839.81|18719.81|18839.81|18719.81|18836.69|18716.69|9
1640916640000|2021-12-31 02:10:40|18840.67|18720.67|18841.43|18721.43|18841.43|18721.43|18839.65|18719.65|10
1640916650000|2021-12-31 02:10:50|18841.29|18721.29|18841.95|18721.95|18842.01|18722.01|18841.17|18721.17|9
1640916660000|2021-12-31 02:11:00|18842.27|18722.27|18841.72|18721.72|18843.13|18723.13|18841.72|18721.72|10
1640916670000|2021-12-31 02:11:10|18841.2|18721.2|18837.76|18717.76|18841.2|18721.2|18837.68|18717.68|10
1640916680000|2021-12-31 02:11:20|18837.38|18717.38|18835.48|18715.48|18837.6|18717.6|18835.48|18715.48|10
1640916690000|2021-12-31 02:11:30|18834.59|18714.59|18833.77|18713.77|18834.95|18714.95|18833.77|18713.77|9
1640916700000|2021-12-31 02:11:40|18833.14|18713.14|18830.97|18710.97|18833.14|18713.14|18830.73|18710.73|10
1640916710000|2021-12-31 02:11:50|18830.73|18710.73|18829.76|18709.76|18830.73|18710.73|18829.49|18709.49|9
1640916720000|2021-12-31 02:12:00|18829.79|18709.79|18833.26|18713.26|18833.31|18713.31|18829.79|18709.79|10
1640916730000|2021-12-31 02:12:10|18832.97|18712.97|18834.27|18714.27|18834.27|18714.27|18832.32|18712.32|9
1640916740000|2021-12-31 02:12:20|18834.28|18714.28|18835.94|18715.94|18835.94|18715.94|18834.28|18714.28|10
1640916750000|2021-12-31 02:12:30|18835.86|18715.86|18837.87|18717.87|18837.87|18717.87|18835.42|18715.42|10
1640916760000|2021-12-31 02:12:40|18837.93|18717.93|18838.72|18718.72|18838.72|18718.72|18837.87|18717.87|9
1640916770000|2021-12-31 02:12:50|18838.9|18718.9|18840.21|18720.21|18840.21|18720.21|18838.9|18718.9|9
1640916780000|2021-12-31 02:13:00|18840.18|18720.18|18840.24|18720.24|18840.84|18720.84|18839.98|18719.98|10
1640916790000|2021-12-31 02:13:10|18840.15|18720.15|18836.05|18716.05|18840.15|18720.15|18836.05|18716.05|9
1640916800000|2021-12-31 02:13:20|18835.4|18715.4|18830.79|18710.79|18835.47|18715.47|18830.79|18710.79|10
1640916810000|2021-12-31 02:13:30|18830.72|18710.72|18825.67|18705.67|18830.78|18710.78|18825.67|18705.67|10
1640916820000|2021-12-31 02:13:40|18825.5|18705.5|18824.03|18704.03|18825.5|18705.5|18824|18704|10
1640916830000|2021-12-31 02:13:50|18824.09|18704.09|18824.96|18704.96|18825.04|18705.04|18824.05|18704.05|10
1640916840000|2021-12-31 02:14:00|18824.9|18704.9|18825.18|18705.18|18825.18|18705.18|18824.42|18704.42|10
1640916850000|2021-12-31 02:14:10|18825.05|18705.05|18825.59|18705.59|18825.59|18705.59|18824.76|18704.76|9
1640916860000|2021-12-31 02:14:20|18825.22|18705.22|18822.84|18702.84|18825.22|18705.22|18822.84|18702.84|10
1640916870000|2021-12-31 02:14:30|18822.67|18702.67|18821.15|18701.15|18822.86|18702.86|18821.04|18701.04|10
1640916880000|2021-12-31 02:14:40|18820.8|18700.8|18819.49|18699.49|18821.68|18701.68|18819.49|18699.49|10
1640916890000|2021-12-31 02:14:50|18819.53|18699.53|18819.44|18699.44|18819.88|18699.88|18819.09|18699.09|10
1640916900000|2021-12-31 02:15:00|18819.33|18699.33|18817.43|18697.43|18819.69|18699.69|18817.43|18697.43|10
1640916910000|2021-12-31 02:15:10|18817.88|18697.88|18814.36|18694.36|18817.92|18697.92|18814.36|18694.36|10
1640916920000|2021-12-31 02:15:20|18814.3|18694.3|18813.19|18693.19|18815.49|18695.49|18813.19|18693.19|10
1640916930000|2021-12-31 02:15:30|18812.94|18692.94|18812.02|18692.02|18813.09|18693.09|18812.02|18692.02|10
1640916940000|2021-12-31 02:15:40|18811.84|18691.84|18811.83|18691.83|18812.52|18692.52|18811.8|18691.8|9
1640916950000|2021-12-31 02:15:50|18811.95|18691.95|18811.84|18691.84|18813.24|18693.24|18810.44|18690.44|10
1640916960000|2021-12-31 02:16:00|18812.38|18692.38|18810.33|18690.33|18812.38|18692.38|18810.25|18690.25|9
1640916970000|2021-12-31 02:16:10|18810.14|18690.14|18808.42|18688.42|18810.14|18690.14|18808.42|18688.42|9
1640916980000|2021-12-31 02:16:20|18808.37|18688.37|18808.06|18688.06|18808.65|18688.65|18807.91|18687.91|10
1640916990000|2021-12-31 02:16:30|18808.12|18688.12|18807.03|18687.03|18808.27|18688.27|18807.03|18687.03|10
1640917000000|2021-12-31 02:16:40|18807.33|18687.33|18807.2|18687.2|18807.38|18687.38|18806.5|18686.5|8
1640917010000|2021-12-31 02:16:50|18807.19|18687.19|18807.2|18687.2|18807.63|18687.63|18807.08|18687.08|10
1640917020000|2021-12-31 02:17:00|18807.45|18687.45|18810|18690|18810|18690|18807.45|18687.45|9
1640917030000|2021-12-31 02:17:10|18810.09|18690.09|18812.24|18692.24|18812.4|18692.4|18810.09|18690.09|10
1640917040000|2021-12-31 02:17:20|18812.2|18692.2|18814.25|18694.25|18814.25|18694.25|18811.84|18691.84|9
1640917050000|2021-12-31 02:17:30|18815.22|18695.22|18815.41|18695.41|18815.67|18695.67|18814.79|18694.79|9
1640917060000|2021-12-31 02:17:40|18815.94|18695.94|18819.45|18699.45|18819.45|18699.45|18815.94|18695.94|9
1640917070000|2021-12-31 02:17:50|18820|18700|18822.09|18702.09|18822.13|18702.13|18820|18700|9
1640917080000|2021-12-31 02:18:00|18822.95|18702.95|18826.18|18706.18|18826.18|18706.18|18822.95|18702.95|9
1640917090000|2021-12-31 02:18:10|18826.28|18706.28|18825.95|18705.95|18826.28|18706.28|18825.87|18705.87|10
1640917100000|2021-12-31 02:18:20|18825.73|18705.73|18827.04|18707.04|18827.04|18707.04|18825.64|18705.64|10
1640917110000|2021-12-31 02:18:30|18827.05|18707.05|18823.61|18703.61|18827.05|18707.05|18823.61|18703.61|9
1640917120000|2021-12-31 02:18:40|18823.54|18703.54|18817.44|18697.44|18823.54|18703.54|18817.39|18697.39|10
1640917130000|2021-12-31 02:18:50|18816.67|18696.67|18813.2|18693.2|18816.67|18696.67|18812.64|18692.64|10
1640917140000|2021-12-31 02:19:00|18813.12|18693.12|18812.48|18692.48|18813.77|18693.77|18812.48|18692.48|10
1640917150000|2021-12-31 02:19:10|18811.57|18691.57|18811.04|18691.04|18811.57|18691.57|18810|18690|10
1640917160000|2021-12-31 02:19:20|18810.95|18690.95|18815.4|18695.4|18815.4|18695.4|18810.65|18690.65|10
1640917170000|2021-12-31 02:19:30|18816.33|18696.33|18815.52|18695.52|18817.2|18697.2|18815.52|18695.52|10
1640917180000|2021-12-31 02:19:40|18816.09|18696.09|18818.03|18698.03|18818.03|18698.03|18816.09|18696.09|10
1640917190000|2021-12-31 02:19:50|18818.88|18698.88|18821|18701|18821|18701|18818.88|18698.88|10
1640917200000|2021-12-31 02:20:00|18821.05|18701.05|18820.3|18700.3|18823.35|18703.35|18820.29|18700.29|10
1640917210000|2021-12-31 02:20:10|18820.91|18700.91|18815.53|18695.53|18820.91|18700.91|18815.53|18695.53|10
1640917220000|2021-12-31 02:20:20|18815.32|18695.32|18812.06|18692.06|18815.32|18695.32|18811.88|18691.88|10
1640917230000|2021-12-31 02:20:30|18812.57|18692.57|18806.49|18686.49|18812.57|18692.57|18806.49|18686.49|9
1640917240000|2021-12-31 02:20:40|18806.26|18686.26|18804.56|18684.56|18806.26|18686.26|18804.56|18684.56|10
1640917250000|2021-12-31 02:20:50|18804.36|18684.36|18803.28|18683.28|18804.36|18684.36|18803.11|18683.11|10
1640917260000|2021-12-31 02:21:00|18802.46|18682.46|18801.09|18681.09|18802.46|18682.46|18801.09|18681.09|10
1640917270000|2021-12-31 02:21:10|18801.1|18681.1|18800.43|18680.43|18801.5|18681.5|18800.43|18680.43|9
1640917280000|2021-12-31 02:21:20|18800.06|18680.06|18797.98|18677.98|18800.06|18680.06|18797.98|18677.98|10
1640917290000|2021-12-31 02:21:30|18797.78|18677.78|18796.36|18676.36|18798.74|18678.74|18796.34|18676.34|10
1640917300000|2021-12-31 02:21:40|18796.16|18676.16|18794.25|18674.25|18796.16|18676.16|18794.06|18674.06|10
1640917310000|2021-12-31 02:21:50|18794.3|18674.3|18791.06|18671.06|18794.3|18674.3|18791.06|18671.06|10
1640917320000|2021-12-31 02:22:00|18790.55|18670.55|18786.53|18666.53|18790.55|18670.55|18786.53|18666.53|10
1640917330000|2021-12-31 02:22:10|18786.45|18666.45|18785.92|18665.92|18787.06|18667.06|18784.75|18664.75|10
1640917340000|2021-12-31 02:22:20|18784.94|18664.94|18782.7|18662.7|18785.34|18665.34|18782.7|18662.7|10
1640917350000|2021-12-31 02:22:30|18782.61|18662.61|18781.85|18661.85|18782.61|18662.61|18781.62|18661.62|10
1640917360000|2021-12-31 02:22:40|18781.36|18661.36|18782.14|18662.14|18782.56|18662.56|18781.24|18661.24|7
1640917370000|2021-12-31 02:22:50|18782.07|18662.07|18779.1|18659.1|18782.83|18662.83|18779.1|18659.1|9
1640917380000|2021-12-31 02:23:00|18778.8|18658.8|18771.79|18651.79|18778.91|18658.91|18771.79|18651.79|10
1640917390000|2021-12-31 02:23:10|18772.03|18652.03|18770.96|18650.96|18772.03|18652.03|18770.22|18650.22|8
1640917400000|2021-12-31 02:23:20|18770.04|18650.04|18771.2|18651.2|18771.7|18651.7|18770.04|18650.04|9
1640917410000|2021-12-31 02:23:30|18770.78|18650.78|18771.21|18651.21|18771.33|18651.33|18770.68|18650.68|10
1640917420000|2021-12-31 02:23:40|18771.19|18651.19|18769.46|18649.46|18771.19|18651.19|18769.46|18649.46|10
1640917430000|2021-12-31 02:23:50|18769.59|18649.59|18770.32|18650.32|18770.59|18650.59|18769.35|18649.35|10
1640917440000|2021-12-31 02:24:00|18770.29|18650.29|18769.84|18649.84|18770.32|18650.32|18769.52|18649.52|10
1640917450000|2021-12-31 02:24:10|18770.21|18650.21|18772.86|18652.86|18772.86|18652.86|18770.15|18650.15|10
1640917460000|2021-12-31 02:24:20|18773.13|18653.13|18774.32|18654.32|18774.32|18654.32|18773.13|18653.13|9
1640917470000|2021-12-31 02:24:30|18774.76|18654.76|18774.47|18654.47|18775.25|18655.25|18774.47|18654.47|9
1640917480000|2021-12-31 02:24:40|18774.82|18654.82|18774.63|18654.63|18775.25|18655.25|18774.63|18654.63|9
1640917490000|2021-12-31 02:24:50|18774.36|18654.36|18778.3|18658.3|18778.3|18658.3|18774.36|18654.36|10
1640917500000|2021-12-31 02:25:00|18778.35|18658.35|18780.87|18660.87|18780.87|18660.87|18778.35|18658.35|10
1640917510000|2021-12-31 02:25:10|18780.83|18660.83|18781.31|18661.31|18781.31|18661.31|18780.23|18660.23|9
1640917520000|2021-12-31 02:25:20|18781.08|18661.08|18781.04|18661.04|18781.47|18661.47|18780.82|18660.82|9
1640917530000|2021-12-31 02:25:30|18781.46|18661.46|18781.64|18661.64|18782.05|18662.05|18781.43|18661.43|10
1640917540000|2021-12-31 02:25:40|18781.46|18661.46|18780.31|18660.31|18782.18|18662.18|18780.31|18660.31|9
1640917550000|2021-12-31 02:25:50|18780.25|18660.25|18776.84|18656.84|18780.25|18660.25|18776.69|18656.69|10
1640917560000|2021-12-31 02:26:00|18777.17|18657.17|18773.39|18653.39|18777.17|18657.17|18773.39|18653.39|10
1640917570000|2021-12-31 02:26:10|18773.76|18653.76|18773.51|18653.51|18774.7|18654.7|18773.51|18653.51|10
1640917580000|2021-12-31 02:26:20|18773.47|18653.47|18774.42|18654.42|18774.42|18654.42|18773.47|18653.47|10
1640917590000|2021-12-31 02:26:30|18774.71|18654.71|18773.42|18653.42|18775.2|18655.2|18773.42|18653.42|10
1640917600000|2021-12-31 02:26:40|18773.2|18653.2|18770.3|18650.3|18773.2|18653.2|18770.3|18650.3|10
1640917610000|2021-12-31 02:26:50|18769.84|18649.84|18768.26|18648.26|18769.84|18649.84|18768.26|18648.26|10
1640917620000|2021-12-31 02:27:00|18767.96|18647.96|18763.08|18643.08|18767.96|18647.96|18762.8|18642.8|10
1640917630000|2021-12-31 02:27:10|18762.98|18642.98|18758.64|18638.64|18763.37|18643.37|18758.64|18638.64|10
1640917640000|2021-12-31 02:27:20|18758.63|18638.63|18754.02|18634.02|18758.69|18638.69|18754.02|18634.02|10
1640917650000|2021-12-31 02:27:30|18754.81|18634.81|18757.47|18637.47|18757.91|18637.91|18754.81|18634.81|9
1640917660000|2021-12-31 02:27:40|18756.99|18636.99|18758.37|18638.37|18758.59|18638.59|18756.78|18636.78|10
1640917670000|2021-12-31 02:27:50|18758.9|18638.9|18763.75|18643.75|18763.75|18643.75|18758.62|18638.62|10
1640917680000|2021-12-31 02:28:00|18763.66|18643.66|18770.43|18650.43|18770.43|18650.43|18763.66|18643.66|10
1640917690000|2021-12-31 02:28:10|18771.9|18651.9|18774.17|18654.17|18775.34|18655.34|18771.9|18651.9|10
1640917700000|2021-12-31 02:28:20|18773.93|18653.93|18774.41|18654.41|18774.62|18654.62|18773.93|18653.93|10
1640917710000|2021-12-31 02:28:30|18774.96|18654.96|18777.81|18657.81|18778.05|18658.05|18774.96|18654.96|10
1640917720000|2021-12-31 02:28:40|18777.7|18657.7|18777.19|18657.19|18778.93|18658.93|18777.06|18657.06|9
1640917730000|2021-12-31 02:28:50|18777.25|18657.25|18777.07|18657.07|18777.25|18657.25|18776.54|18656.54|10
1640917740000|2021-12-31 02:29:00|18777.05|18657.05|18777.46|18657.46|18777.68|18657.68|18777.05|18657.05|10
1640917750000|2021-12-31 02:29:10|18777.31|18657.31|18777.65|18657.65|18777.65|18657.65|18776.86|18656.86|10
1640917760000|2021-12-31 02:29:20|18777.67|18657.67|18776.89|18656.89|18777.91|18657.91|18776.89|18656.89|10
1640917770000|2021-12-31 02:29:30|18776.45|18656.45|18776.33|18656.33|18776.45|18656.45|18775.26|18655.26|9
1640917780000|2021-12-31 02:29:40|18776.18|18656.18|18775.32|18655.32|18776.3|18656.3|18775.32|18655.32|10
1640917790000|2021-12-31 02:29:50|18774.05|18654.05|18772|18652|18774.06|18654.06|18772|18652|10
1640917800000|2021-12-31 02:30:00|18772.33|18652.33|18768.62|18648.62|18772.74|18652.74|18768.62|18648.62|10
1640917810000|2021-12-31 02:30:10|18767.85|18647.85|18758.47|18638.47|18767.85|18647.85|18758.3|18638.3|10
1640917820000|2021-12-31 02:30:20|18757.99|18637.99|18752.15|18632.15|18757.99|18637.99|18752.15|18632.15|10
1640917830000|2021-12-31 02:30:30|18751.06|18631.06|18747.72|18627.72|18751.06|18631.06|18747.09|18627.09|10
1640917840000|2021-12-31 02:30:40|18747.18|18627.18|18747.11|18627.11|18747.87|18627.87|18746.27|18626.27|10
1640917850000|2021-12-31 02:30:50|18747.39|18627.39|18749.51|18629.51|18749.51|18629.51|18747.23|18627.23|10
1640917860000|2021-12-31 02:31:00|18749.49|18629.49|18746.37|18626.37|18749.49|18629.49|18746.2|18626.2|10
1640917870000|2021-12-31 02:31:10|18745.85|18625.85|18742.37|18622.37|18745.85|18625.85|18742.37|18622.37|10
1640917880000|2021-12-31 02:31:20|18742.53|18622.53|18740.96|18620.96|18742.53|18622.53|18740.6|18620.6|10
1640917890000|2021-12-31 02:31:30|18740.89|18620.89|18742.98|18622.98|18743.21|18623.21|18740.89|18620.89|9
1640917900000|2021-12-31 02:31:40|18743.01|18623.01|18745.69|18625.69|18745.69|18625.69|18741.94|18621.94|10
1640917910000|2021-12-31 02:31:50|18746.36|18626.36|18751.62|18631.62|18751.62|18631.62|18746.36|18626.36|10
1640917920000|2021-12-31 02:32:00|18751.59|18631.59|18755.55|18635.55|18756.1|18636.1|18751.59|18631.59|10
1640917930000|2021-12-31 02:32:10|18756.06|18636.06|18757.33|18637.33|18757.4|18637.4|18756.03|18636.03|10
1640917940000|2021-12-31 02:32:20|18757.69|18637.69|18753.08|18633.08|18757.69|18637.69|18753.08|18633.08|10
1640917950000|2021-12-31 02:32:30|18753.42|18633.42|18751.07|18631.07|18753.42|18633.42|18751.07|18631.07|10
1640917960000|2021-12-31 02:32:40|18751.24|18631.24|18750.67|18630.67|18751.48|18631.48|18750.67|18630.67|10
1640917970000|2021-12-31 02:32:50|18750.19|18630.19|18748.37|18628.37|18750.31|18630.31|18748.37|18628.37|9
1640917980000|2021-12-31 02:33:00|18748.1|18628.1|18747.81|18627.81|18748.11|18628.11|18747.64|18627.64|10
1640917990000|2021-12-31 02:33:10|18747.98|18627.98|18748.52|18628.52|18749.07|18629.07|18747.98|18627.98|10
1640918000000|2021-12-31 02:33:20|18748.44|18628.44|18747.34|18627.34|18748.56|18628.56|18747.18|18627.18|9
1640918010000|2021-12-31 02:33:30|18747.09|18627.09|18746.18|18626.18|18747.09|18627.09|18745.99|18625.99|9
1640918020000|2021-12-31 02:33:40|18746.37|18626.37|18745.36|18625.36|18746.8|18626.8|18745.36|18625.36|10
1640918030000|2021-12-31 02:33:50|18745.29|18625.29|18745.18|18625.18|18746.11|18626.11|18745.18|18625.18|9
1640918040000|2021-12-31 02:34:00|18745.31|18625.31|18744.71|18624.71|18745.31|18625.31|18744.59|18624.59|10
1640918050000|2021-12-31 02:34:10|18745.09|18625.09|18747.17|18627.17|18747.17|18627.17|18744.77|18624.77|10
1640918060000|2021-12-31 02:34:20|18747.04|18627.04|18748.89|18628.89|18748.89|18628.89|18747.04|18627.04|10
1640918070000|2021-12-31 02:34:30|18748.68|18628.68|18747.03|18627.03|18748.74|18628.74|18747.03|18627.03|10
1640918080000|2021-12-31 02:34:40|18747.12|18627.12|18745.65|18625.65|18747.12|18627.12|18745.37|18625.37|10
1640918090000|2021-12-31 02:34:50|18745.54|18625.54|18745.65|18625.65|18745.93|18625.93|18745.47|18625.47|8
1640918100000|2021-12-31 02:35:00|18745.4|18625.4|18744.81|18624.81|18746|18626|18744.81|18624.81|10
1640918110000|2021-12-31 02:35:10|18745.21|18625.21|18742.51|18622.51|18745.21|18625.21|18742.51|18622.51|9
1640918120000|2021-12-31 02:35:20|18742.53|18622.53|18749.62|18629.62|18749.62|18629.62|18742.53|18622.53|10
1640918130000|2021-12-31 02:35:30|18750.15|18630.15|18752.97|18632.97|18752.97|18632.97|18750.15|18630.15|10
1640918140000|2021-12-31 02:35:40|18753.49|18633.49|18757.1|18637.1|18757.1|18637.1|18753.19|18633.19|9
1640918150000|2021-12-31 02:35:50|18758.45|18638.45|18763.97|18643.97|18763.99|18643.99|18758.43|18638.43|10
1640918160000|2021-12-31 02:36:00|18764.05|18644.05|18766.46|18646.46|18766.46|18646.46|18763.8|18643.8|10
1640918170000|2021-12-31 02:36:10|18766.9|18646.9|18775.46|18655.46|18775.46|18655.46|18766.9|18646.9|10
1640918180000|2021-12-31 02:36:20|18775.71|18655.71|18775.06|18655.06|18775.71|18655.71|18773.89|18653.89|10
1640918190000|2021-12-31 02:36:30|18774.1|18654.1|18776.1|18656.1|18776.1|18656.1|18773.46|18653.46|10
1640918200000|2021-12-31 02:36:40|18776.19|18656.19|18780.4|18660.4|18780.4|18660.4|18776.19|18656.19|9
1640918210000|2021-12-31 02:36:50|18780.48|18660.48|18783.98|18663.98|18783.98|18663.98|18780.48|18660.48|10
1640918220000|2021-12-31 02:37:00|18784.06|18664.06|18785.86|18665.86|18786.07|18666.07|18784.06|18664.06|10
1640918230000|2021-12-31 02:37:10|18785.7|18665.7|18785.16|18665.16|18785.7|18665.7|18785.12|18665.12|9
1640918240000|2021-12-31 02:37:20|18784.41|18664.41|18784.9|18664.9|18785.09|18665.09|18784.41|18664.41|10
1640918250000|2021-12-31 02:37:30|18784.83|18664.83|18785.84|18665.84|18785.84|18665.84|18784.67|18664.67|8
1640918260000|2021-12-31 02:37:40|18785.51|18665.51|18787.67|18667.67|18787.97|18667.97|18785.51|18665.51|9
1640918270000|2021-12-31 02:37:50|18788.28|18668.28|18787.43|18667.43|18788.28|18668.28|18787.43|18667.43|10
1640918280000|2021-12-31 02:38:00|18787.36|18667.36|18786.05|18666.05|18787.8|18667.8|18785.95|18665.95|10
1640918290000|2021-12-31 02:38:10|18786.1|18666.1|18790.72|18670.72|18790.72|18670.72|18786.1|18666.1|9
1640918300000|2021-12-31 02:38:20|18791.85|18671.85|18790.76|18670.76|18792.83|18672.83|18790.76|18670.76|10
1640918310000|2021-12-31 02:38:30|18788.89|18668.89|18786.67|18666.67|18788.89|18668.89|18786.67|18666.67|9
1640918320000|2021-12-31 02:38:40|18786.01|18666.01|18783.08|18663.08|18786.01|18666.01|18783.08|18663.08|10
1640918330000|2021-12-31 02:38:50|18782.65|18662.65|18778.79|18658.79|18782.65|18662.65|18778.69|18658.69|10
1640918340000|2021-12-31 02:39:00|18778.3|18658.3|18776.86|18656.86|18778.3|18658.3|18776.43|18656.43|10
1640918350000|2021-12-31 02:39:10|18776.65|18656.65|18778.16|18658.16|18778.16|18658.16|18776.61|18656.61|10
1640918360000|2021-12-31 02:39:20|18778.11|18658.11|18779.95|18659.95|18780.42|18660.42|18778.11|18658.11|10
1640918370000|2021-12-31 02:39:30|18780.21|18660.21|18780.89|18660.89|18780.89|18660.89|18779.34|18659.34|9
1640918380000|2021-12-31 02:39:40|18780.72|18660.72|18778.94|18658.94|18780.82|18660.82|18778.94|18658.94|10
1640918390000|2021-12-31 02:39:50|18778.92|18658.92|18775.99|18655.99|18778.92|18658.92|18775.99|18655.99|10
1640918400000|2021-12-31 02:40:00|18775.66|18655.66|18775.83|18655.83|18775.83|18655.83|18775.35|18655.35|10
1640918410000|2021-12-31 02:40:10|18775.72|18655.72|18776.22|18656.22|18776.24|18656.24|18775.72|18655.72|10
1640918420000|2021-12-31 02:40:20|18776.23|18656.23|18776.46|18656.46|18776.52|18656.52|18776.04|18656.04|8
1640918430000|2021-12-31 02:40:30|18776.34|18656.34|18776.34|18656.34|18776.72|18656.72|18776.34|18656.34|10
1640918440000|2021-12-31 02:40:40|18776.35|18656.35|18776.82|18656.82|18777.16|18657.16|18776.35|18656.35|9
1640918450000|2021-12-31 02:40:50|18776.92|18656.92|18776.61|18656.61|18776.92|18656.92|18776.5|18656.5|7
1640918460000|2021-12-31 02:41:00|18776.62|18656.62|18773.67|18653.67|18776.77|18656.77|18773.67|18653.67|10
1640918470000|2021-12-31 02:41:10|18774.57|18654.57|18774.41|18654.41|18775.16|18655.16|18774.41|18654.41|9
1640918480000|2021-12-31 02:41:20|18773.86|18653.86|18775.33|18655.33|18775.46|18655.46|18773.54|18653.54|10
1640918490000|2021-12-31 02:41:30|18775.61|18655.61|18777.35|18657.35|18777.35|18657.35|18775.61|18655.61|10
1640918500000|2021-12-31 02:41:40|18777.37|18657.37|18779.07|18659.07|18779.17|18659.17|18777.33|18657.33|8
1640918510000|2021-12-31 02:41:50|18778.85|18658.85|18777.36|18657.36|18779.13|18659.13|18777.36|18657.36|9
1640918520000|2021-12-31 02:42:00|18777.09|18657.09|18777.61|18657.61|18777.7|18657.7|18776.51|18656.51|10
1640918530000|2021-12-31 02:42:10|18777.96|18657.96|18777.42|18657.42|18778.11|18658.11|18777.21|18657.21|8
1640918540000|2021-12-31 02:42:20|18777.34|18657.34|18780.09|18660.09|18780.2|18660.2|18777.34|18657.34|9
1640918550000|2021-12-31 02:42:30|18779.72|18659.72|18781.74|18661.74|18781.74|18661.74|18779.71|18659.71|9
1640918560000|2021-12-31 02:42:40|18781.81|18661.81|18784.11|18664.11|18784.11|18664.11|18781.81|18661.81|10
1640918570000|2021-12-31 02:42:50|18784.25|18664.25|18784.55|18664.55|18784.55|18664.55|18784.2|18664.2|8
1640918580000|2021-12-31 02:43:00|18784.41|18664.41|18782.25|18662.25|18784.8|18664.8|18782.12|18662.12|9
1640918590000|2021-12-31 02:43:10|18781.47|18661.47|18777.25|18657.25|18781.47|18661.47|18777.25|18657.25|10
1640918600000|2021-12-31 02:43:20|18776.89|18656.89|18775.68|18655.68|18776.89|18656.89|18775.6|18655.6|9
1640918610000|2021-12-31 02:43:30|18775.38|18655.38|18775.05|18655.05|18775.53|18655.53|18775.03|18655.03|10
1640918620000|2021-12-31 02:43:40|18775.09|18655.09|18774.72|18654.72|18775.56|18655.56|18774.68|18654.68|10
1640918630000|2021-12-31 02:43:50|18774.76|18654.76|18771.15|18651.15|18774.76|18654.76|18771.15|18651.15|9
1640918640000|2021-12-31 02:44:00|18770.66|18650.66|18763.7|18643.7|18770.66|18650.66|18763.7|18643.7|10
1640918650000|2021-12-31 02:44:10|18763.45|18643.45|18762.63|18642.63|18763.45|18643.45|18762.63|18642.63|10
1640918660000|2021-12-31 02:44:20|18762.02|18642.02|18760.67|18640.67|18762.02|18642.02|18759.68|18639.68|10
1640918670000|2021-12-31 02:44:30|18760.64|18640.64|18761.59|18641.59|18762.01|18642.01|18760.31|18640.31|10
1640918680000|2021-12-31 02:44:40|18761.7|18641.7|18763.64|18643.64|18763.64|18643.64|18761.7|18641.7|10
1640918690000|2021-12-31 02:44:50|18763.94|18643.94|18762.37|18642.37|18763.94|18643.94|18762.37|18642.37|10
1640918700000|2021-12-31 02:45:00|18762.35|18642.35|18759.42|18639.42|18762.35|18642.35|18759.42|18639.42|10
1640918710000|2021-12-31 02:45:10|18759.25|18639.25|18758.49|18638.49|18759.37|18639.37|18758.45|18638.45|8
1640918720000|2021-12-31 02:45:20|18758.56|18638.56|18758.46|18638.46|18759.07|18639.07|18758.37|18638.37|10
1640918730000|2021-12-31 02:45:30|18758.54|18638.54|18759.78|18639.78|18759.91|18639.91|18758.16|18638.16|10
1640918740000|2021-12-31 02:45:40|18760.1|18640.1|18759.88|18639.88|18760.76|18640.76|18759.88|18639.88|10
1640918750000|2021-12-31 02:45:50|18760.21|18640.21|18759.13|18639.13|18760.21|18640.21|18759.08|18639.08|7
1640918760000|2021-12-31 02:46:00|18759.11|18639.11|18759.61|18639.61|18760.04|18640.04|18758.9|18638.9|9
1640918770000|2021-12-31 02:46:10|18759.05|18639.05|18759.43|18639.43|18759.74|18639.74|18759.05|18639.05|9
1640918780000|2021-12-31 02:46:20|18759.34|18639.34|18758.98|18638.98|18759.37|18639.37|18758.96|18638.96|10
1640918790000|2021-12-31 02:46:30|18759.01|18639.01|18759.02|18639.02|18759.34|18639.34|18758.98|18638.98|10
1640918800000|2021-12-31 02:46:40|18759.04|18639.04|18757.99|18637.99|18759.05|18639.05|18757.83|18637.83|10
1640918810000|2021-12-31 02:46:50|18757.89|18637.89|18758.92|18638.92|18758.93|18638.93|18757.87|18637.87|10
1640918820000|2021-12-31 02:47:00|18759|18639|18758.4|18638.4|18759|18639|18758.4|18638.4|10
1640918830000|2021-12-31 02:47:10|18758.41|18638.41|18760.45|18640.45|18760.45|18640.45|18758.4|18638.4|9
1640918840000|2021-12-31 02:47:20|18760.28|18640.28|18763.47|18643.47|18763.47|18643.47|18760.28|18640.28|10
1640918850000|2021-12-31 02:47:30|18763.33|18643.33|18762.37|18642.37|18763.69|18643.69|18762.37|18642.37|10
1640918860000|2021-12-31 02:47:40|18762.57|18642.57|18761.75|18641.75|18762.57|18642.57|18761.75|18641.75|10
1640918870000|2021-12-31 02:47:50|18761.45|18641.45|18761.33|18641.33|18761.47|18641.47|18761.2|18641.2|9
1640918880000|2021-12-31 02:48:00|18761.31|18641.31|18761.66|18641.66|18762.01|18642.01|18760.72|18640.72|10
1640918890000|2021-12-31 02:48:10|18761.94|18641.94|18763.74|18643.74|18763.74|18643.74|18761.94|18641.94|10
1640918900000|2021-12-31 02:48:20|18763.72|18643.72|18762.85|18642.85|18763.72|18643.72|18761.79|18641.79|10
1640918910000|2021-12-31 02:48:30|18762.84|18642.84|18762.8|18642.8|18763.21|18643.21|18762.74|18642.74|9
1640918920000|2021-12-31 02:48:40|18762.94|18642.94|18765.61|18645.61|18765.61|18645.61|18762.94|18642.94|10
1640918930000|2021-12-31 02:48:50|18765.64|18645.64|18767.71|18647.71|18768.12|18648.12|18765.64|18645.64|10
1640918940000|2021-12-31 02:49:00|18767.86|18647.86|18769.11|18649.11|18769.11|18649.11|18767.27|18647.27|10
1640918950000|2021-12-31 02:49:10|18769.18|18649.18|18771.1|18651.1|18771.21|18651.21|18769.18|18649.18|10
1640918960000|2021-12-31 02:49:20|18771.24|18651.24|18774.04|18654.04|18774.04|18654.04|18771.01|18651.01|10
1640918970000|2021-12-31 02:49:30|18774.14|18654.14|18771.98|18651.98|18774.21|18654.21|18771.84|18651.84|10
1640918980000|2021-12-31 02:49:40|18771.78|18651.78|18770.63|18650.63|18771.78|18651.78|18770.63|18650.63|9
1640918990000|2021-12-31 02:49:50|18770.64|18650.64|18772.15|18652.15|18772.15|18652.15|18770.64|18650.64|10
1640919000000|2021-12-31 02:50:00|18772.49|18652.49|18778.93|18658.93|18778.93|18658.93|18772.49|18652.49|10
1640919010000|2021-12-31 02:50:10|18779.55|18659.55|18780.25|18660.25|18780.77|18660.77|18779.55|18659.55|10
1640919020000|2021-12-31 02:50:20|18780.42|18660.42|18780.61|18660.61|18780.61|18660.61|18779.92|18659.92|9
1640919030000|2021-12-31 02:50:30|18780.81|18660.81|18782.18|18662.18|18782.4|18662.4|18780.45|18660.45|10
1640919040000|2021-12-31 02:50:40|18782.51|18662.51|18785.13|18665.13|18785.13|18665.13|18782.51|18662.51|9
1640919050000|2021-12-31 02:50:50|18785.34|18665.34|18786.2|18666.2|18786.2|18666.2|18784.86|18664.86|9
1640919060000|2021-12-31 02:51:00|18786.37|18666.37|18786.44|18666.44|18787.35|18667.35|18786.33|18666.33|10
1640919070000|2021-12-31 02:51:10|18786.53|18666.53|18784.5|18664.5|18786.53|18666.53|18784.47|18664.47|10
1640919080000|2021-12-31 02:51:20|18784.14|18664.14|18783.95|18663.95|18784.14|18664.14|18783.6|18663.6|10
1640919090000|2021-12-31 02:51:30|18783.58|18663.58|18785.52|18665.52|18785.52|18665.52|18782.32|18662.32|10
1640919100000|2021-12-31 02:51:40|18786.11|18666.11|18788.26|18668.26|18788.26|18668.26|18786.05|18666.05|10
1640919110000|2021-12-31 02:51:50|18788.28|18668.28|18788.79|18668.79|18788.89|18668.89|18787.95|18667.95|10
1640919120000|2021-12-31 02:52:00|18789.93|18669.93|18793.86|18673.86|18793.86|18673.86|18789.92|18669.92|9
1640919130000|2021-12-31 02:52:10|18793.88|18673.88|18794.37|18674.37|18794.37|18674.37|18793.88|18673.88|9
1640919140000|2021-12-31 02:52:20|18794.97|18674.97|18796.55|18676.55|18796.55|18676.55|18794.61|18674.61|10
1640919150000|2021-12-31 02:52:30|18796.74|18676.74|18795.94|18675.94|18796.89|18676.89|18795.94|18675.94|10
1640919160000|2021-12-31 02:52:40|18796.05|18676.05|18796.33|18676.33|18796.33|18676.33|18795.93|18675.93|9
1640919170000|2021-12-31 02:52:50|18796.34|18676.34|18796.14|18676.14|18796.66|18676.66|18796.1|18676.1|10
1640919180000|2021-12-31 02:53:00|18796.19|18676.19|18796.64|18676.64|18796.79|18676.79|18795.96|18675.96|10
1640919190000|2021-12-31 02:53:10|18796.83|18676.83|18798.15|18678.15|18798.15|18678.15|18796.83|18676.83|9
1640919200000|2021-12-31 02:53:20|18798.19|18678.19|18798.5|18678.5|18798.5|18678.5|18798.09|18678.09|10
1640919210000|2021-12-31 02:53:30|18798.34|18678.34|18799.2|18679.2|18799.2|18679.2|18798.25|18678.25|10
1640919220000|2021-12-31 02:53:40|18799.27|18679.27|18799.63|18679.63|18799.74|18679.74|18799.27|18679.27|7
1640919230000|2021-12-31 02:53:50|18799.64|18679.64|18798.48|18678.48|18799.64|18679.64|18798.45|18678.45|9
1640919240000|2021-12-31 02:54:00|18798.97|18678.97|18799.14|18679.14|18800.18|18680.18|18798.97|18678.97|10
1640919250000|2021-12-31 02:54:10|18799.07|18679.07|18798.95|18678.95|18799.34|18679.34|18798.82|18678.82|9
1640919260000|2021-12-31 02:54:20|18799.25|18679.25|18799.4|18679.4|18799.93|18679.93|18799.25|18679.25|10
1640919270000|2021-12-31 02:54:30|18799.38|18679.38|18804.29|18684.29|18804.29|18684.29|18799.38|18679.38|9
1640919280000|2021-12-31 02:54:40|18804.2|18684.2|18806.33|18686.33|18806.39|18686.39|18804.05|18684.05|10
1640919290000|2021-12-31 02:54:50|18806.3|18686.3|18807.87|18687.87|18807.87|18687.87|18806.17|18686.17|10
1640919300000|2021-12-31 02:55:00|18808.49|18688.49|18808.98|18688.98|18809.27|18689.27|18808.49|18688.49|10
1640919310000|2021-12-31 02:55:10|18808.9|18688.9|18810.4|18690.4|18810.4|18690.4|18808.9|18688.9|10
1640919320000|2021-12-31 02:55:20|18810.37|18690.37|18813.26|18693.26|18813.34|18693.34|18810.37|18690.37|10
1640919330000|2021-12-31 02:55:30|18813.13|18693.13|18813.9|18693.9|18814.17|18694.17|18812.92|18692.92|10
1640919340000|2021-12-31 02:55:40|18815.05|18695.05|18817.05|18697.05|18817.37|18697.37|18815.05|18695.05|10
1640919350000|2021-12-31 02:55:50|18816.99|18696.99|18815.65|18695.65|18817.17|18697.17|18815.65|18695.65|10
1640919360000|2021-12-31 02:56:00|18815.41|18695.41|18815.48|18695.48|18815.74|18695.74|18815.2|18695.2|9
1640919370000|2021-12-31 02:56:10|18815.73|18695.73|18814.38|18694.38|18816.06|18696.06|18814.27|18694.27|10
1640919380000|2021-12-31 02:56:20|18813.86|18693.86|18814.29|18694.29|18814.29|18694.29|18812.51|18692.51|10
1640919390000|2021-12-31 02:56:30|18814.68|18694.68|18815.69|18695.69|18815.69|18695.69|18814.64|18694.64|8
1640919400000|2021-12-31 02:56:40|18815.47|18695.47|18813.95|18693.95|18815.63|18695.63|18813.95|18693.95|9
1640919410000|2021-12-31 02:56:50|18813.93|18693.93|18812.13|18692.13|18813.93|18693.93|18812.13|18692.13|10
1640919420000|2021-12-31 02:57:00|18812.11|18692.11|18811.74|18691.74|18812.46|18692.46|18811.74|18691.74|10
1640919430000|2021-12-31 02:57:10|18811.79|18691.79|18811.84|18691.84|18812.12|18692.12|18811.63|18691.63|10
1640919440000|2021-12-31 02:57:20|18811.72|18691.72|18809.2|18689.2|18811.74|18691.74|18809.2|18689.2|10
1640919450000|2021-12-31 02:57:30|18809|18689|18807.87|18687.87|18809|18689|18807.87|18687.87|10
1640919460000|2021-12-31 02:57:40|18807.9|18687.9|18806.32|18686.32|18808.19|18688.19|18806.32|18686.32|10
1640919470000|2021-12-31 02:57:50|18805.79|18685.79|18806.05|18686.05|18806.05|18686.05|18804.6|18684.6|9
1640919480000|2021-12-31 02:58:00|18805.9|18685.9|18807.04|18687.04|18808.12|18688.12|18805.9|18685.9|10
1640919490000|2021-12-31 02:58:10|18806.89|18686.89|18806.59|18686.59|18807.13|18687.13|18806.52|18686.52|10
1640919500000|2021-12-31 02:58:20|18806.19|18686.19|18805.15|18685.15|18806.54|18686.54|18805.15|18685.15|10
1640919510000|2021-12-31 02:58:30|18804.85|18684.85|18802.42|18682.42|18804.99|18684.99|18802.25|18682.25|9
1640919520000|2021-12-31 02:58:40|18802.29|18682.29|18800.49|18680.49|18802.29|18682.29|18800.49|18680.49|10
1640919530000|2021-12-31 02:58:50|18800.69|18680.69|18800.3|18680.3|18800.79|18680.79|18800.07|18680.07|10
1640919540000|2021-12-31 02:59:00|18800.37|18680.37|18801.4|18681.4|18801.51|18681.51|18800.18|18680.18|9
1640919550000|2021-12-31 02:59:10|18800.89|18680.89|18797.98|18677.98|18800.93|18680.93|18797.98|18677.98|10
1640919560000|2021-12-31 02:59:20|18797.68|18677.68|18797.22|18677.22|18797.94|18677.94|18797.19|18677.19|10
1640919570000|2021-12-31 02:59:30|18796.51|18676.51|18796.88|18676.88|18796.88|18676.88|18796.01|18676.01|9
1640919580000|2021-12-31 02:59:40|18797.01|18677.01|18797.48|18677.48|18797.72|18677.72|18796.86|18676.86|10
1640919590000|2021-12-31 02:59:50|18796.94|18676.94|18798.01|18678.01|18798.01|18678.01|18796.84|18676.84|10
1640919600000|2021-12-31 03:00:00|18798.96|18678.96|18797.23|18677.23|18798.96|18678.96|18797.23|18677.23|8
1640919610000|2021-12-31 03:00:10|18796.91|18676.91|18792.99|18672.99|18796.91|18676.91|18792.99|18672.99|9
1640919620000|2021-12-31 03:00:20|18792.7|18672.7|18791.62|18671.62|18793.12|18673.12|18791.62|18671.62|10
1640919630000|2021-12-31 03:00:30|18791.55|18671.55|18792|18672|18792.25|18672.25|18791.28|18671.28|10
1640919640000|2021-12-31 03:00:40|18790.21|18670.21|18790.15|18670.15|18791.04|18671.04|18790.02|18670.02|9
1640919650000|2021-12-31 03:00:50|18789.91|18669.91|18785.43|18665.43|18789.91|18669.91|18785.18|18665.18|10
1640919660000|2021-12-31 03:01:00|18785.18|18665.18|18785.44|18665.44|18785.69|18665.69|18784.33|18664.33|10
1640919670000|2021-12-31 03:01:10|18785.5|18665.5|18791.08|18671.08|18791.08|18671.08|18785.44|18665.44|10
1640919680000|2021-12-31 03:01:20|18791.36|18671.36|18793.31|18673.31|18794.44|18674.44|18791.36|18671.36|10
1640919690000|2021-12-31 03:01:30|18793.26|18673.26|18795.38|18675.38|18795.54|18675.54|18793.05|18673.05|10
1640919700000|2021-12-31 03:01:40|18795.6|18675.6|18796.26|18676.26|18796.78|18676.78|18795.6|18675.6|9
1640919710000|2021-12-31 03:01:50|18797.48|18677.48|18798.55|18678.55|18798.55|18678.55|18797.48|18677.48|10
1640919720000|2021-12-31 03:02:00|18799.29|18679.29|18801.73|18681.73|18801.73|18681.73|18798.75|18678.75|10
1640919730000|2021-12-31 03:02:10|18801.97|18681.97|18804.27|18684.27|18804.27|18684.27|18801.93|18681.93|10
1640919740000|2021-12-31 03:02:20|18803.08|18683.08|18803.73|18683.73|18803.82|18683.82|18801.72|18681.72|8
1640919750000|2021-12-31 03:02:30|18803.7|18683.7|18791.15|18671.15|18803.7|18683.7|18791.15|18671.15|10
1640919760000|2021-12-31 03:02:40|18791.07|18671.07|18788.66|18668.66|18791.09|18671.09|18788.14|18668.14|9
1640919770000|2021-12-31 03:02:50|18787.7|18667.7|18792.94|18672.94|18793.54|18673.54|18787.7|18667.7|10
1640919780000|2021-12-31 03:03:00|18796.94|18676.94|18803.01|18683.01|18803.39|18683.39|18796.94|18676.94|10
1640919790000|2021-12-31 03:03:10|18803.07|18683.07|18802.52|18682.52|18803.38|18683.38|18802.19|18682.19|10
1640919800000|2021-12-31 03:03:20|18802.42|18682.42|18803.92|18683.92|18803.92|18683.92|18802.12|18682.12|10
1640919810000|2021-12-31 03:03:30|18803.48|18683.48|18804.11|18684.11|18804.11|18684.11|18803.32|18683.32|10
1640919820000|2021-12-31 03:03:40|18805.41|18685.41|18808.2|18688.2|18808.2|18688.2|18804.96|18684.96|10
1640919830000|2021-12-31 03:03:50|18808.11|18688.11|18807.59|18687.59|18808.73|18688.73|18807.59|18687.59|10
1640919840000|2021-12-31 03:04:00|18807.1|18687.1|18806.95|18686.95|18807.92|18687.92|18806.58|18686.58|9
1640919850000|2021-12-31 03:04:10|18806.69|18686.69|18807.52|18687.52|18807.61|18687.61|18806.28|18686.28|10
1640919860000|2021-12-31 03:04:20|18807.67|18687.67|18806.07|18686.07|18807.77|18687.77|18806.07|18686.07|9
1640919870000|2021-12-31 03:04:30|18805.68|18685.68|18805.13|18685.13|18805.68|18685.68|18805.13|18685.13|9
1640919880000|2021-12-31 03:04:40|18805.01|18685.01|18804.73|18684.73|18805.2|18685.2|18804.47|18684.47|7
1640919890000|2021-12-31 03:04:50|18804.48|18684.48|18805.73|18685.73|18806.05|18686.05|18804.27|18684.27|10
1640919900000|2021-12-31 03:05:00|18805.87|18685.87|18807.58|18687.58|18807.58|18687.58|18805.87|18685.87|10
1640919910000|2021-12-31 03:05:10|18807.8|18687.8|18806.15|18686.15|18807.8|18687.8|18806.15|18686.15|9
1640919920000|2021-12-31 03:05:20|18805.59|18685.59|18800.85|18680.85|18805.59|18685.59|18800.85|18680.85|9
1640919930000|2021-12-31 03:05:30|18800.82|18680.82|18800.37|18680.37|18800.92|18680.92|18800.19|18680.19|9
1640919940000|2021-12-31 03:05:40|18800.25|18680.25|18798.96|18678.96|18800.37|18680.37|18798.96|18678.96|9
1640919950000|2021-12-31 03:05:50|18798.53|18678.53|18797.68|18677.68|18798.53|18678.53|18797.68|18677.68|7
1640919960000|2021-12-31 03:06:00|18797.75|18677.75|18797.35|18677.35|18797.76|18677.76|18796.55|18676.55|10
1640919970000|2021-12-31 03:06:10|18797.3|18677.3|18798.45|18678.45|18798.45|18678.45|18797.3|18677.3|10
1640919980000|2021-12-31 03:06:20|18798.43|18678.43|18800.5|18680.5|18800.5|18680.5|18798.43|18678.43|10
1640919990000|2021-12-31 03:06:30|18800.43|18680.43|18803.61|18683.61|18803.61|18683.61|18800.43|18680.43|10
1640920000000|2021-12-31 03:06:40|18803.75|18683.75|18805.2|18685.2|18805.81|18685.81|18803.75|18683.75|10
1640920010000|2021-12-31 03:06:50|18804.42|18684.42|18803.57|18683.57|18804.42|18684.42|18803.02|18683.02|9
1640920020000|2021-12-31 03:07:00|18803.84|18683.84|18804.64|18684.64|18804.64|18684.64|18803.15|18683.15|10
1640920030000|2021-12-31 03:07:10|18805.17|18685.17|18803.89|18683.89|18805.17|18685.17|18803.89|18683.89|9
1640920040000|2021-12-31 03:07:20|18803.97|18683.97|18804.04|18684.04|18804.19|18684.19|18803.71|18683.71|10
1640920050000|2021-12-31 03:07:30|18804.58|18684.58|18806.18|18686.18|18806.29|18686.29|18804.58|18684.58|10
1640920060000|2021-12-31 03:07:40|18806.27|18686.27|18805.88|18685.88|18806.27|18686.27|18805.65|18685.65|10
1640920070000|2021-12-31 03:07:50|18805.57|18685.57|18805.84|18685.84|18805.84|18685.84|18804.93|18684.93|10
1640920080000|2021-12-31 03:08:00|18805.91|18685.91|18805.44|18685.44|18806.11|18686.11|18805.33|18685.33|9
1640920090000|2021-12-31 03:08:10|18805.28|18685.28|18806.31|18686.31|18806.31|18686.31|18805.28|18685.28|10
1640920100000|2021-12-31 03:08:20|18806.78|18686.78|18806.86|18686.86|18806.97|18686.97|18806.49|18686.49|9
1640920110000|2021-12-31 03:08:30|18807.03|18687.03|18809.21|18689.21|18809.21|18689.21|18807.03|18687.03|9
1640920120000|2021-12-31 03:08:40|18809.28|18689.28|18810.98|18690.98|18810.98|18690.98|18809.28|18689.28|10
1640920130000|2021-12-31 03:08:50|18810.75|18690.75|18812.61|18692.61|18812.61|18692.61|18810.75|18690.75|10
1640920140000|2021-12-31 03:09:00|18812.44|18692.44|18810.85|18690.85|18812.95|18692.95|18810.85|18690.85|10
1640920150000|2021-12-31 03:09:10|18810.2|18690.2|18809.71|18689.71|18810.23|18690.23|18809.07|18689.07|8
1640920160000|2021-12-31 03:09:20|18809.61|18689.61|18808.07|18688.07|18809.61|18689.61|18807.74|18687.74|9
1640920170000|2021-12-31 03:09:30|18808.05|18688.05|18807.75|18687.75|18808.15|18688.15|18807.36|18687.36|10
1640920180000|2021-12-31 03:09:40|18807.74|18687.74|18808.38|18688.38|18808.38|18688.38|18807.64|18687.64|10
1640920190000|2021-12-31 03:09:50|18808|18688|18807.23|18687.23|18808.43|18688.43|18807.23|18687.23|9
1640920200000|2021-12-31 03:10:00|18807.21|18687.21|18801.79|18681.79|18807.21|18687.21|18801.79|18681.79|10
1640920210000|2021-12-31 03:10:10|18801.77|18681.77|18799.64|18679.64|18802.03|18682.03|18799.64|18679.64|10
1640920220000|2021-12-31 03:10:20|18799.45|18679.45|18796.13|18676.13|18799.45|18679.45|18796.13|18676.13|9
1640920230000|2021-12-31 03:10:30|18796.02|18676.02|18792.27|18672.27|18796.02|18676.02|18792.27|18672.27|9
1640920240000|2021-12-31 03:10:40|18792.6|18672.6|18792.28|18672.28|18792.6|18672.6|18791.93|18671.93|9
1640920250000|2021-12-31 03:10:50|18792.61|18672.61|18790.28|18670.28|18792.61|18672.61|18789.84|18669.84|10
1640920260000|2021-12-31 03:11:00|18790.2|18670.2|18791.36|18671.36|18791.36|18671.36|18789.82|18669.82|10
1640920270000|2021-12-31 03:11:10|18792.14|18672.14|18797.26|18677.26|18797.65|18677.65|18792.14|18672.14|10
1640920280000|2021-12-31 03:11:20|18797.16|18677.16|18797.48|18677.48|18797.48|18677.48|18796.74|18676.74|10
1640920290000|2021-12-31 03:11:30|18796.93|18676.93|18798.46|18678.46|18798.46|18678.46|18796.93|18676.93|10
1640920300000|2021-12-31 03:11:40|18798.47|18678.47|18799.77|18679.77|18800.26|18680.26|18798.45|18678.45|9
1640920310000|2021-12-31 03:11:50|18799.59|18679.59|18801.43|18681.43|18801.83|18681.83|18798.71|18678.71|10
1640920320000|2021-12-31 03:12:00|18801.34|18681.34|18800.72|18680.72|18801.44|18681.44|18800.52|18680.52|10
1640920330000|2021-12-31 03:12:10|18798.19|18678.19|18796.25|18676.25|18798.19|18678.19|18796.21|18676.21|10
1640920340000|2021-12-31 03:12:20|18796.17|18676.17|18793.53|18673.53|18796.17|18676.17|18793.53|18673.53|8
1640920350000|2021-12-31 03:12:30|18793.35|18673.35|18792.91|18672.91|18793.64|18673.64|18792.91|18672.91|10
1640920360000|2021-12-31 03:12:40|18793.04|18673.04|18792.56|18672.56|18793.05|18673.05|18792.56|18672.56|9
1640920370000|2021-12-31 03:12:50|18792.47|18672.47|18793.75|18673.75|18793.79|18673.79|18792.47|18672.47|10
1640920380000|2021-12-31 03:13:00|18794.17|18674.17|18791.02|18671.02|18794.17|18674.17|18791.02|18671.02|10
1640920390000|2021-12-31 03:13:10|18791.4|18671.4|18789.97|18669.97|18791.63|18671.63|18789.96|18669.96|10
1640920400000|2021-12-31 03:13:20|18789.83|18669.83|18788.43|18668.43|18789.83|18669.83|18788.43|18668.43|9
1640920410000|2021-12-31 03:13:30|18787.98|18667.98|18788.39|18668.39|18788.41|18668.41|18787.48|18667.48|10
1640920420000|2021-12-31 03:13:40|18788.19|18668.19|18787.46|18667.46|18788.21|18668.21|18787.16|18667.16|10
1640920430000|2021-12-31 03:13:50|18788.14|18668.14|18787.34|18667.34|18788.46|18668.46|18787.24|18667.24|10
1640920440000|2021-12-31 03:14:00|18787.27|18667.27|18785.27|18665.27|18787.27|18667.27|18785.18|18665.18|10
1640920450000|2021-12-31 03:14:10|18785.02|18665.02|18784.11|18664.11|18785.02|18665.02|18783.96|18663.96|10
1640920460000|2021-12-31 03:14:20|18784.03|18664.03|18781.75|18661.75|18784.03|18664.03|18781.75|18661.75|9
1640920470000|2021-12-31 03:14:30|18780.9|18660.9|18779.63|18659.63|18780.9|18660.9|18779.24|18659.24|9
1640920480000|2021-12-31 03:14:40|18779.78|18659.78|18781.69|18661.69|18781.69|18661.69|18779.78|18659.78|8
1640920490000|2021-12-31 03:14:50|18781.62|18661.62|18779.55|18659.55|18781.62|18661.62|18779.55|18659.55|9
1640920500000|2021-12-31 03:15:00|18779.43|18659.43|18779.57|18659.57|18779.82|18659.82|18778.84|18658.84|10
1640920510000|2021-12-31 03:15:10|18780.01|18660.01|18780.06|18660.06|18780.16|18660.16|18779.24|18659.24|9
1640920520000|2021-12-31 03:15:20|18780.18|18660.18|18781.67|18661.67|18781.67|18661.67|18780.18|18660.18|9
1640920530000|2021-12-31 03:15:30|18781.73|18661.73|18782.88|18662.88|18783.68|18663.68|18781.73|18661.73|9
1640920540000|2021-12-31 03:15:40|18782.73|18662.73|18779.81|18659.81|18782.73|18662.73|18779.81|18659.81|9
1640920550000|2021-12-31 03:15:50|18779.21|18659.21|18778.77|18658.77|18779.87|18659.87|18778.6|18658.6|9
1640920560000|2021-12-31 03:16:00|18778.62|18658.62|18778.55|18658.55|18778.7|18658.7|18778.08|18658.08|9
1640920570000|2021-12-31 03:16:10|18779.2|18659.2|18778.78|18658.78|18779.46|18659.46|18778.35|18658.35|10
1640920580000|2021-12-31 03:16:20|18778.7|18658.7|18778.34|18658.34|18778.9|18658.9|18778.33|18658.33|10
1640920590000|2021-12-31 03:16:30|18778.18|18658.18|18778.85|18658.85|18778.85|18658.85|18777.87|18657.87|10
1640920600000|2021-12-31 03:16:40|18778.71|18658.71|18780.27|18660.27|18780.27|18660.27|18778.38|18658.38|10
1640920610000|2021-12-31 03:16:50|18780.47|18660.47|18782.61|18662.61|18782.61|18662.61|18780.46|18660.46|10
1640920620000|2021-12-31 03:17:00|18783.19|18663.19|18782.79|18662.79|18783.19|18663.19|18782.47|18662.47|10
1640920630000|2021-12-31 03:17:10|18782.8|18662.8|18782.5|18662.5|18782.93|18662.93|18782.25|18662.25|9
1640920640000|2021-12-31 03:17:20|18782.6|18662.6|18783.45|18663.45|18783.45|18663.45|18782.12|18662.12|10
1640920650000|2021-12-31 03:17:30|18783.89|18663.89|18785.42|18665.42|18785.42|18665.42|18783.89|18663.89|8
1640920660000|2021-12-31 03:17:40|18785.81|18665.81|18784.33|18664.33|18785.84|18665.84|18783.97|18663.97|10
1640920670000|2021-12-31 03:17:50|18784.72|18664.72|18785.48|18665.48|18785.48|18665.48|18784.63|18664.63|10
1640920680000|2021-12-31 03:18:00|18785.05|18665.05|18787.82|18667.82|18787.82|18667.82|18785.05|18665.05|9
1640920690000|2021-12-31 03:18:10|18788.94|18668.94|18790.54|18670.54|18790.54|18670.54|18788.94|18668.94|9
1640920700000|2021-12-31 03:18:20|18791.11|18671.11|18789.8|18669.8|18791.11|18671.11|18789.8|18669.8|8
1640920710000|2021-12-31 03:18:30|18789.93|18669.93|18790.33|18670.33|18790.49|18670.49|18789.25|18669.25|9
1640920720000|2021-12-31 03:18:40|18790.37|18670.37|18791.72|18671.72|18791.97|18671.97|18790.37|18670.37|8
1640920730000|2021-12-31 03:18:50|18792.31|18672.31|18795.54|18675.54|18795.75|18675.75|18792.31|18672.31|10
1640920740000|2021-12-31 03:19:00|18795.12|18675.12|18796.75|18676.75|18796.95|18676.95|18795.12|18675.12|9
1640920750000|2021-12-31 03:19:10|18796.21|18676.21|18795.08|18675.08|18796.34|18676.34|18795.08|18675.08|8
1640920760000|2021-12-31 03:19:20|18795.2|18675.2|18796.48|18676.48|18796.48|18676.48|18795.02|18675.02|10
1640920770000|2021-12-31 03:19:30|18797.65|18677.65|18801.91|18681.91|18801.91|18681.91|18797.65|18677.65|9
1640920780000|2021-12-31 03:19:40|18802.94|18682.94|18806.54|18686.54|18806.54|18686.54|18802.94|18682.94|9
1640920790000|2021-12-31 03:19:50|18806.95|18686.95|18807.2|18687.2|18807.28|18687.28|18806.63|18686.63|10
1640920800000|2021-12-31 03:20:00|18807.02|18687.02|18810.32|18690.32|18810.32|18690.32|18807.02|18687.02|10
1640920810000|2021-12-31 03:20:10|18810.94|18690.94|18812.97|18692.97|18812.97|18692.97|18810.94|18690.94|9
1640920820000|2021-12-31 03:20:20|18813.22|18693.22|18813.96|18693.96|18814.01|18694.01|18811.98|18691.98|9
1640920830000|2021-12-31 03:20:30|18814.08|18694.08|18814.88|18694.88|18815.21|18695.21|18814.08|18694.08|10
1640920840000|2021-12-31 03:20:40|18815.43|18695.43|18815.79|18695.79|18815.88|18695.88|18815.43|18695.43|8
1640920850000|2021-12-31 03:20:50|18815.84|18695.84|18819.61|18699.61|18819.96|18699.96|18815.84|18695.84|10
1640920860000|2021-12-31 03:21:00|18822.96|18702.96|18832.76|18712.76|18832.76|18712.76|18822.96|18702.96|10
1640920870000|2021-12-31 03:21:10|18833.01|18713.01|18837.31|18717.31|18837.31|18717.31|18833.01|18713.01|10
1640920880000|2021-12-31 03:21:20|18837.41|18717.41|18838.36|18718.36|18838.48|18718.48|18837.41|18717.41|10
1640920890000|2021-12-31 03:21:30|18838.38|18718.38|18840.14|18720.14|18840.21|18720.21|18838.26|18718.26|9
1640920900000|2021-12-31 03:21:40|18840.23|18720.23|18845.39|18725.39|18845.39|18725.39|18840.23|18720.23|10
1640920910000|2021-12-31 03:21:50|18847.57|18727.57|18848.64|18728.64|18848.64|18728.64|18847.45|18727.45|9
1640920920000|2021-12-31 03:22:00|18848.57|18728.57|18846.85|18726.85|18848.57|18728.57|18846.85|18726.85|9
1640920930000|2021-12-31 03:22:10|18847.15|18727.15|18847.27|18727.27|18847.54|18727.54|18846.85|18726.85|10
1640920940000|2021-12-31 03:22:20|18847.09|18727.09|18845.67|18725.67|18847.09|18727.09|18845.67|18725.67|9
1640920950000|2021-12-31 03:22:30|18845.5|18725.5|18846.33|18726.33|18846.41|18726.41|18845.32|18725.32|10
1640920960000|2021-12-31 03:22:40|18846.27|18726.27|18845.82|18725.82|18846.36|18726.36|18845.76|18725.76|10
1640920970000|2021-12-31 03:22:50|18845.77|18725.77|18847.87|18727.87|18848.17|18728.17|18845.77|18725.77|8
1640920980000|2021-12-31 03:23:00|18847.93|18727.93|18849.51|18729.51|18849.51|18729.51|18847.93|18727.93|10
1640920990000|2021-12-31 03:23:10|18849.48|18729.48|18850.37|18730.37|18850.46|18730.46|18849.41|18729.41|10
1640921000000|2021-12-31 03:23:20|18850.64|18730.64|18852.08|18732.08|18852.13|18732.13|18850.64|18730.64|10
1640921010000|2021-12-31 03:23:30|18851.83|18731.83|18853.49|18733.49|18853.49|18733.49|18851.83|18731.83|9
1640921020000|2021-12-31 03:23:40|18853.66|18733.66|18857.29|18737.29|18857.29|18737.29|18853.66|18733.66|10
1640921030000|2021-12-31 03:23:50|18857.36|18737.36|18858.52|18738.52|18858.75|18738.75|18857.29|18737.29|10
1640921040000|2021-12-31 03:24:00|18858.85|18738.85|18858.2|18738.2|18859.18|18739.18|18858.1|18738.1|9
1640921050000|2021-12-31 03:24:10|18857.72|18737.72|18856.63|18736.63|18857.72|18737.72|18856.63|18736.63|10
1640921060000|2021-12-31 03:24:20|18857.94|18737.94|18859.9|18739.9|18859.9|18739.9|18857.77|18737.77|9
1640921070000|2021-12-31 03:24:30|18859.92|18739.92|18860.15|18740.15|18860.89|18740.89|18859.92|18739.92|10
1640921080000|2021-12-31 03:24:40|18860.29|18740.29|18862.18|18742.18|18862.33|18742.33|18860.29|18740.29|10
1640921090000|2021-12-31 03:24:50|18862.08|18742.08|18862.39|18742.39|18862.39|18742.39|18861.79|18741.79|8
1640921100000|2021-12-31 03:25:00|18862.14|18742.14|18861.44|18741.44|18862.14|18742.14|18861.06|18741.06|9
1640921110000|2021-12-31 03:25:10|18861.42|18741.42|18860.93|18740.93|18861.42|18741.42|18860.84|18740.84|9
1640921120000|2021-12-31 03:25:20|18861.03|18741.03|18861.87|18741.87|18861.87|18741.87|18860.75|18740.75|10
1640921130000|2021-12-31 03:25:30|18861.9|18741.9|18861.82|18741.82|18861.95|18741.95|18861.47|18741.47|7
1640921140000|2021-12-31 03:25:40|18861.7|18741.7|18861.99|18741.99|18861.99|18741.99|18861.44|18741.44|7
1640921150000|2021-12-31 03:25:50|18862|18742|18861.24|18741.24|18862.54|18742.54|18861.24|18741.24|9
1640921160000|2021-12-31 03:26:00|18861.29|18741.29|18859.69|18739.69|18861.46|18741.46|18859.69|18739.69|10
1640921170000|2021-12-31 03:26:10|18859.6|18739.6|18858.28|18738.28|18859.6|18739.6|18858.11|18738.11|10
1640921180000|2021-12-31 03:26:20|18859.17|18739.17|18859.98|18739.98|18859.98|18739.98|18858.72|18738.72|10
1640921190000|2021-12-31 03:26:30|18860.04|18740.04|18860.24|18740.24|18860.68|18740.68|18859.94|18739.94|10
1640921200000|2021-12-31 03:26:40|18860.23|18740.23|18861.23|18741.23|18861.23|18741.23|18860.1|18740.1|10
1640921210000|2021-12-31 03:26:50|18861.45|18741.45|18862.86|18742.86|18862.86|18742.86|18861.18|18741.18|10
1640921220000|2021-12-31 03:27:00|18862.81|18742.81|18863.24|18743.24|18863.24|18743.24|18862.26|18742.26|10
1640921230000|2021-12-31 03:27:10|18863.49|18743.49|18864.46|18744.46|18864.51|18744.51|18863.49|18743.49|9
1640921240000|2021-12-31 03:27:20|18864.16|18744.16|18863.57|18743.57|18864.16|18744.16|18863.49|18743.49|7
1640921250000|2021-12-31 03:27:30|18863.73|18743.73|18866.4|18746.4|18866.4|18746.4|18863.73|18743.73|10
1640921260000|2021-12-31 03:27:40|18866.73|18746.73|18867.44|18747.44|18867.46|18747.46|18866.73|18746.73|7
1640921270000|2021-12-31 03:27:50|18867.47|18747.47|18867.08|18747.08|18867.48|18747.48|18866.69|18746.69|9
1640921280000|2021-12-31 03:28:00|18866.96|18746.96|18869.73|18749.73|18869.73|18749.73|18866.96|18746.96|9
1640921290000|2021-12-31 03:28:10|18869.74|18749.74|18869.87|18749.87|18870.99|18750.99|18869.74|18749.74|9
1640921300000|2021-12-31 03:28:20|18869.83|18749.83|18870.29|18750.29|18870.42|18750.42|18869.81|18749.81|10
1640921310000|2021-12-31 03:28:30|18870.37|18750.37|18873.69|18753.69|18873.69|18753.69|18870.22|18750.22|10
1640921320000|2021-12-31 03:28:40|18874.45|18754.45|18874.81|18754.81|18875.08|18755.08|18873.9|18753.9|10
1640921330000|2021-12-31 03:28:50|18875.9|18755.9|18877.57|18757.57|18877.62|18757.62|18875.9|18755.9|9
1640921340000|2021-12-31 03:29:00|18877.18|18757.18|18875.68|18755.68|18877.33|18757.33|18875.56|18755.56|10
1640921350000|2021-12-31 03:29:10|18875.38|18755.38|18875.84|18755.84|18876.2|18756.2|18875.38|18755.38|9
1640921360000|2021-12-31 03:29:20|18876.25|18756.25|18878.12|18758.12|18878.12|18758.12|18876.25|18756.25|9
1640921370000|2021-12-31 03:29:30|18878.78|18758.78|18878.56|18758.56|18878.94|18758.94|18878.11|18758.11|10
1640921380000|2021-12-31 03:29:40|18878.34|18758.34|18879.91|18759.91|18879.98|18759.98|18878.34|18758.34|10
1640921390000|2021-12-31 03:29:50|18880.05|18760.05|18880.34|18760.34|18880.76|18760.76|18880.05|18760.05|10
1640921400000|2021-12-31 03:30:00|18880.01|18760.01|18878.87|18758.87|18880.66|18760.66|18878.87|18758.87|9
1640921410000|2021-12-31 03:30:10|18878.61|18758.61|18877.41|18757.41|18878.73|18758.73|18877.41|18757.41|10
1640921420000|2021-12-31 03:30:20|18877.54|18757.54|18875.62|18755.62|18877.54|18757.54|18875.54|18755.54|9
1640921430000|2021-12-31 03:30:30|18875.31|18755.31|18875.16|18755.16|18875.36|18755.36|18875.05|18755.05|8
1640921440000|2021-12-31 03:30:40|18875.02|18755.02|18872.29|18752.29|18875.02|18755.02|18872.29|18752.29|10
1640921450000|2021-12-31 03:30:50|18872.05|18752.05|18872.03|18752.03|18872.38|18752.38|18872.03|18752.03|8
1640921460000|2021-12-31 03:31:00|18871.6|18751.6|18869.63|18749.63|18871.6|18751.6|18869.54|18749.54|10
1640921470000|2021-12-31 03:31:10|18870.09|18750.09|18866.48|18746.48|18870.09|18750.09|18866.48|18746.48|10
1640921480000|2021-12-31 03:31:20|18865.53|18745.53|18863.16|18743.16|18865.53|18745.53|18862.89|18742.89|10
1640921490000|2021-12-31 03:31:30|18862.63|18742.63|18862.77|18742.77|18862.84|18742.84|18861.83|18741.83|10
1640921500000|2021-12-31 03:31:40|18863.38|18743.38|18863.99|18743.99|18864.18|18744.18|18863.21|18743.21|10
1640921510000|2021-12-31 03:31:50|18863.86|18743.86|18864.98|18744.98|18865.53|18745.53|18863.86|18743.86|10
1640921520000|2021-12-31 03:32:00|18864.88|18744.88|18864.71|18744.71|18865.26|18745.26|18864.71|18744.71|9
1640921530000|2021-12-31 03:32:10|18865.36|18745.36|18866.4|18746.4|18866.4|18746.4|18865.32|18745.32|10
1640921540000|2021-12-31 03:32:20|18866.58|18746.58|18869.57|18749.57|18869.69|18749.69|18866.58|18746.58|10
1640921550000|2021-12-31 03:32:30|18869.93|18749.93|18873.44|18753.44|18873.58|18753.58|18869.93|18749.93|10
1640921560000|2021-12-31 03:32:40|18873.48|18753.48|18875.76|18755.76|18875.76|18755.76|18873.48|18753.48|10
1640921570000|2021-12-31 03:32:50|18875.99|18755.99|18876.26|18756.26|18876.86|18756.86|18875.7|18755.7|10
1640921580000|2021-12-31 03:33:00|18875.81|18755.81|18875.29|18755.29|18876.14|18756.14|18875.29|18755.29|10
1640921590000|2021-12-31 03:33:10|18875.52|18755.52|18877.51|18757.51|18877.51|18757.51|18875.28|18755.28|10
1640921600000|2021-12-31 03:33:20|18877.83|18757.83|18880.35|18760.35|18880.53|18760.53|18877.83|18757.83|10
1640921610000|2021-12-31 03:33:30|18880.44|18760.44|18880.21|18760.21|18881.65|18761.65|18879.43|18759.43|9
1640921620000|2021-12-31 03:33:40|18879.98|18759.98|18879.13|18759.13|18879.98|18759.98|18877.85|18757.85|7
1640921630000|2021-12-31 03:33:50|18879.5|18759.5|18879.39|18759.39|18879.5|18759.5|18878.9|18758.9|8
1640921640000|2021-12-31 03:34:00|18879.4|18759.4|18878.66|18758.66|18879.4|18759.4|18878.66|18758.66|10
1640921650000|2021-12-31 03:34:10|18878.51|18758.51|18873.64|18753.64|18878.51|18758.51|18873.64|18753.64|9
1640921660000|2021-12-31 03:34:20|18873.24|18753.24|18872.97|18752.97|18873.24|18753.24|18872.47|18752.47|10
1640921670000|2021-12-31 03:34:30|18874.18|18754.18|18876.11|18756.11|18876.56|18756.56|18874.18|18754.18|10
1640921680000|2021-12-31 03:34:40|18876.27|18756.27|18878.6|18758.6|18878.6|18758.6|18876.27|18756.27|10
1640921690000|2021-12-31 03:34:50|18878.11|18758.11|18881.06|18761.06|18881.06|18761.06|18878.11|18758.11|10
1640921700000|2021-12-31 03:35:00|18881.63|18761.63|18880.33|18760.33|18881.66|18761.66|18880.25|18760.25|10
1640921710000|2021-12-31 03:35:10|18881.43|18761.43|18881.58|18761.58|18881.97|18761.97|18881.38|18761.38|10
1640921720000|2021-12-31 03:35:20|18881.1|18761.1|18880.17|18760.17|18881.1|18761.1|18879.71|18759.71|10
1640921730000|2021-12-31 03:35:30|18880.52|18760.52|18882.07|18762.07|18882.07|18762.07|18880.52|18760.52|10
1640921740000|2021-12-31 03:35:40|18881.87|18761.87|18880.76|18760.76|18882.05|18762.05|18880.76|18760.76|10
1640921750000|2021-12-31 03:35:50|18880.85|18760.85|18879.2|18759.2|18880.85|18760.85|18878.48|18758.48|10
1640921760000|2021-12-31 03:36:00|18878.77|18758.77|18880.32|18760.32|18880.51|18760.51|18878.77|18758.77|8
1640921770000|2021-12-31 03:36:10|18880.27|18760.27|18881.41|18761.41|18881.47|18761.47|18880.27|18760.27|10
1640921780000|2021-12-31 03:36:20|18881.39|18761.39|18882.41|18762.41|18882.43|18762.43|18881.27|18761.27|10
1640921790000|2021-12-31 03:36:30|18882.5|18762.5|18882.26|18762.26|18883.36|18763.36|18882.26|18762.26|10
1640921800000|2021-12-31 03:36:40|18882.36|18762.36|18882.95|18762.95|18882.95|18762.95|18882.16|18762.16|9
1640921810000|2021-12-31 03:36:50|18883|18763|18882.92|18762.92|18883|18763|18882.53|18762.53|9
1640921820000|2021-12-31 03:37:00|18883.28|18763.28|18885.23|18765.23|18885.23|18765.23|18883.28|18763.28|9
1640921830000|2021-12-31 03:37:10|18885.3|18765.3|18888.17|18768.17|18888.24|18768.24|18885.3|18765.3|10
1640921840000|2021-12-31 03:37:20|18888.14|18768.14|18888.3|18768.3|18888.82|18768.82|18888.14|18768.14|9
1640921850000|2021-12-31 03:37:30|18888.39|18768.39|18888.09|18768.09|18888.4|18768.4|18888.05|18768.05|8
1640921860000|2021-12-31 03:37:40|18888.12|18768.12|18892.18|18772.18|18892.18|18772.18|18888.12|18768.12|10
1640921870000|2021-12-31 03:37:50|18892.08|18772.08|18893.01|18773.01|18893.01|18773.01|18892.04|18772.04|10
1640921880000|2021-12-31 03:38:00|18893.62|18773.62|18891.11|18771.11|18894.06|18774.06|18890.77|18770.77|9
1640921890000|2021-12-31 03:38:10|18891.52|18771.52|18894.41|18774.41|18894.41|18774.41|18891.31|18771.31|10
1640921900000|2021-12-31 03:38:20|18894.96|18774.96|18894.79|18774.79|18895.01|18775.01|18894.73|18774.73|9
1640921910000|2021-12-31 03:38:30|18895.44|18775.44|18895.62|18775.62|18895.62|18775.62|18894.3|18774.3|10
1640921920000|2021-12-31 03:38:40|18895.83|18775.83|18896.24|18776.24|18896.31|18776.31|18895.48|18775.48|10
1640921930000|2021-12-31 03:38:50|18896.17|18776.17|18893.95|18773.95|18896.17|18776.17|18893.89|18773.89|9
1640921940000|2021-12-31 03:39:00|18893.48|18773.48|18889.95|18769.95|18893.48|18773.48|18889.95|18769.95|10
1640921950000|2021-12-31 03:39:10|18889.91|18769.91|18891.27|18771.27|18891.27|18771.27|18889.74|18769.74|10
1640921960000|2021-12-31 03:39:20|18890.6|18770.6|18892.33|18772.33|18892.33|18772.33|18890.6|18770.6|10
1640921970000|2021-12-31 03:39:30|18892.1|18772.1|18891.94|18771.94|18892.19|18772.19|18891.19|18771.19|10
1640921980000|2021-12-31 03:39:40|18892.65|18772.65|18893.24|18773.24|18893.62|18773.62|18892.65|18772.65|9
1640921990000|2021-12-31 03:39:50|18892.79|18772.79|18892.29|18772.29|18892.79|18772.79|18892.29|18772.29|9
1640922000000|2021-12-31 03:40:00|18892.19|18772.19|18893.15|18773.15|18893.67|18773.67|18891.73|18771.73|10
1640922010000|2021-12-31 03:40:10|18893.13|18773.13|18893.19|18773.19|18893.92|18773.92|18893.13|18773.13|10
1640922020000|2021-12-31 03:40:20|18893.04|18773.04|18893.87|18773.87|18893.87|18773.87|18892.78|18772.78|10
1640922030000|2021-12-31 03:40:30|18894.12|18774.12|18895.04|18775.04|18895.04|18775.04|18894.12|18774.12|9
1640922040000|2021-12-31 03:40:40|18895.08|18775.08|18896.78|18776.78|18896.78|18776.78|18895.08|18775.08|10
1640922050000|2021-12-31 03:40:50|18896.98|18776.98|18901.24|18781.24|18901.24|18781.24|18896.98|18776.98|10
1640922060000|2021-12-31 03:41:00|18901.3|18781.3|18902.7|18782.7|18903.32|18783.32|18901.3|18781.3|10
1640922070000|2021-12-31 03:41:10|18902.57|18782.57|18904.39|18784.39|18904.39|18784.39|18901.88|18781.88|9
1640922080000|2021-12-31 03:41:20|18905.88|18785.88|18907.7|18787.7|18907.98|18787.98|18905.88|18785.88|10
1640922090000|2021-12-31 03:41:30|18908.68|18788.68|18908.72|18788.72|18908.95|18788.95|18908.01|18788.01|10
1640922100000|2021-12-31 03:41:40|18908.84|18788.84|18909.32|18789.32|18909.52|18789.52|18908.82|18788.82|10
1640922110000|2021-12-31 03:41:50|18908.75|18788.75|18909.08|18789.08|18909.31|18789.31|18908.65|18788.65|10
1640922120000|2021-12-31 03:42:00|18909.09|18789.09|18907.55|18787.55|18909.09|18789.09|18907.55|18787.55|10
1640922130000|2021-12-31 03:42:10|18908.35|18788.35|18908.29|18788.29|18909.45|18789.45|18908.29|18788.29|10
1640922140000|2021-12-31 03:42:20|18908.23|18788.23|18907.35|18787.35|18908.23|18788.23|18906.97|18786.97|10
1640922150000|2021-12-31 03:42:30|18907.27|18787.27|18908.66|18788.66|18908.66|18788.66|18907.12|18787.12|8
1640922160000|2021-12-31 03:42:40|18908.6|18788.6|18911.68|18791.68|18911.85|18791.85|18908.6|18788.6|9
1640922170000|2021-12-31 03:42:50|18912.32|18792.32|18914.47|18794.47|18914.66|18794.66|18912.32|18792.32|10
1640922180000|2021-12-31 03:43:00|18915.69|18795.69|18915.35|18795.35|18915.94|18795.94|18915.35|18795.35|8
1640922190000|2021-12-31 03:43:10|18914.6|18794.6|18911.78|18791.78|18914.6|18794.6|18911.78|18791.78|10
1640922200000|2021-12-31 03:43:20|18911.81|18791.81|18916.3|18796.3|18916.3|18796.3|18911.7|18791.7|10
1640922210000|2021-12-31 03:43:30|18916.81|18796.81|18922.19|18802.19|18922.19|18802.19|18916.81|18796.81|10
1640922220000|2021-12-31 03:43:40|18921.74|18801.74|18928.6|18808.6|18928.6|18808.6|18921.74|18801.74|10
1640922230000|2021-12-31 03:43:50|18928.28|18808.28|18927.63|18807.63|18929.12|18809.12|18927.63|18807.63|10
1640922240000|2021-12-31 03:44:00|18928.05|18808.05|18928.12|18808.12|18928.12|18808.12|18927.05|18807.05|10
1640922250000|2021-12-31 03:44:10|18927.41|18807.41|18926.74|18806.74|18927.41|18807.41|18925.5|18805.5|10
1640922260000|2021-12-31 03:44:20|18927.08|18807.08|18926.81|18806.81|18927.08|18807.08|18925.84|18805.84|10
1640922270000|2021-12-31 03:44:30|18927.08|18807.08|18925.74|18805.74|18927.53|18807.53|18925.74|18805.74|9
1640922280000|2021-12-31 03:44:40|18925.95|18805.95|18925.92|18805.92|18925.95|18805.95|18924.58|18804.58|9
1640922290000|2021-12-31 03:44:50|18925.33|18805.33|18928.11|18808.11|18928.11|18808.11|18924.52|18804.52|10
1640922300000|2021-12-31 03:45:00|18928.17|18808.17|18932.83|18812.83|18933.36|18813.36|18928.17|18808.17|9
1640922310000|2021-12-31 03:45:10|18933.51|18813.51|18927.94|18807.94|18933.51|18813.51|18927.94|18807.94|10
1640922320000|2021-12-31 03:45:20|18927.36|18807.36|18924.41|18804.41|18927.36|18807.36|18924.41|18804.41|10
1640922330000|2021-12-31 03:45:30|18924.06|18804.06|18923.39|18803.39|18924.06|18804.06|18923.24|18803.24|10
1640922340000|2021-12-31 03:45:40|18922.42|18802.42|18923.38|18803.38|18923.38|18803.38|18922.42|18802.42|9
1640922350000|2021-12-31 03:45:50|18923.35|18803.35|18922.32|18802.32|18923.35|18803.35|18922.12|18802.12|10
1640922360000|2021-12-31 03:46:00|18922.71|18802.71|18921.81|18801.81|18923.25|18803.25|18921.81|18801.81|10
1640922370000|2021-12-31 03:46:10|18922.17|18802.17|18921.39|18801.39|18922.64|18802.64|18921.39|18801.39|10
1640922380000|2021-12-31 03:46:20|18921.42|18801.42|18921|18801|18921.46|18801.46|18920.89|18800.89|9
1640922390000|2021-12-31 03:46:30|18921.13|18801.13|18921.83|18801.83|18921.89|18801.89|18921.13|18801.13|9
1640922400000|2021-12-31 03:46:40|18921.68|18801.68|18919.89|18799.89|18921.68|18801.68|18919.86|18799.86|9
1640922410000|2021-12-31 03:46:50|18919.88|18799.88|18917.99|18797.99|18919.88|18799.88|18917.74|18797.74|10
1640922420000|2021-12-31 03:47:00|18918.34|18798.34|18918.8|18798.8|18918.99|18798.99|18917.75|18797.75|8
1640922430000|2021-12-31 03:47:10|18918.2|18798.2|18918.18|18798.18|18918.72|18798.72|18918.01|18798.01|10
1640922440000|2021-12-31 03:47:20|18917.69|18797.69|18916.25|18796.25|18917.69|18797.69|18916.25|18796.25|10
1640922450000|2021-12-31 03:47:30|18916.21|18796.21|18915.73|18795.73|18916.21|18796.21|18915.64|18795.64|10
1640922460000|2021-12-31 03:47:40|18915.83|18795.83|18913.48|18793.48|18916|18796|18913.48|18793.48|9
1640922470000|2021-12-31 03:47:50|18913.67|18793.67|18913.71|18793.71|18913.71|18793.71|18912.81|18792.81|9
1640922480000|2021-12-31 03:48:00|18913.89|18793.89|18917.24|18797.24|18917.24|18797.24|18913.89|18793.89|9
1640922490000|2021-12-31 03:48:10|18917.61|18797.61|18917.34|18797.34|18917.76|18797.76|18917.34|18797.34|7
1640922500000|2021-12-31 03:48:20|18917.23|18797.23|18916.26|18796.26|18917.23|18797.23|18916.26|18796.26|10
1640922510000|2021-12-31 03:48:30|18916.13|18796.13|18913.66|18793.66|18916.13|18796.13|18913.54|18793.54|10
1640922520000|2021-12-31 03:48:40|18913.75|18793.75|18911.72|18791.72|18913.75|18793.75|18911.72|18791.72|10
1640922530000|2021-12-31 03:48:50|18912|18792|18913.19|18793.19|18913.19|18793.19|18911.93|18791.93|10
1640922540000|2021-12-31 03:49:00|18913.43|18793.43|18916.87|18796.87|18916.87|18796.87|18913.43|18793.43|10
1640922550000|2021-12-31 03:49:10|18917.22|18797.22|18920.78|18800.78|18920.78|18800.78|18917.22|18797.22|9
1640922560000|2021-12-31 03:49:20|18920.5|18800.5|18919.36|18799.36|18920.72|18800.72|18918.46|18798.46|10
1640922570000|2021-12-31 03:49:30|18919.51|18799.51|18919.52|18799.52|18919.86|18799.86|18919.35|18799.35|8
1640922580000|2021-12-31 03:49:40|18919.67|18799.67|18917.56|18797.56|18919.67|18799.67|18917.53|18797.53|10
1640922590000|2021-12-31 03:49:50|18917.53|18797.53|18917.52|18797.52|18917.65|18797.65|18917.43|18797.43|10
1640922600000|2021-12-31 03:50:00|18917.16|18797.16|18917.8|18797.8|18917.8|18797.8|18916.87|18796.87|10
1640922610000|2021-12-31 03:50:10|18918.17|18798.17|18917.98|18797.98|18918.55|18798.55|18917.65|18797.65|9
1640922620000|2021-12-31 03:50:20|18917.78|18797.78|18916.11|18796.11|18917.78|18797.78|18916.1|18796.1|10
1640922630000|2021-12-31 03:50:30|18915.75|18795.75|18916.32|18796.32|18916.56|18796.56|18915.75|18795.75|9
1640922640000|2021-12-31 03:50:40|18916.24|18796.24|18915.55|18795.55|18916.34|18796.34|18915.44|18795.44|10
1640922650000|2021-12-31 03:50:50|18915.5|18795.5|18915.38|18795.38|18915.62|18795.62|18914.9|18794.9|9
1640922660000|2021-12-31 03:51:00|18915.59|18795.59|18917.47|18797.47|18917.47|18797.47|18915.59|18795.59|10
1640922670000|2021-12-31 03:51:10|18918.31|18798.31|18918.52|18798.52|18918.54|18798.54|18917.7|18797.7|10
1640922680000|2021-12-31 03:51:20|18918.53|18798.53|18920.17|18800.17|18920.17|18800.17|18917.95|18797.95|10
1640922690000|2021-12-31 03:51:30|18920.71|18800.71|18921.04|18801.04|18921.16|18801.16|18920.71|18800.71|8
1640922700000|2021-12-31 03:51:40|18921.21|18801.21|18921.32|18801.32|18921.45|18801.45|18920.69|18800.69|9
1640922710000|2021-12-31 03:51:50|18921.15|18801.15|18920.5|18800.5|18921.58|18801.58|18920.5|18800.5|10
1640922720000|2021-12-31 03:52:00|18920.47|18800.47|18921.26|18801.26|18921.8|18801.8|18920.47|18800.47|10
1640922730000|2021-12-31 03:52:10|18921.88|18801.88|18921.62|18801.62|18921.88|18801.88|18921.38|18801.38|9
1640922740000|2021-12-31 03:52:20|18921.68|18801.68|18921.94|18801.94|18922.61|18802.61|18921.68|18801.68|9
1640922750000|2021-12-31 03:52:30|18922.13|18802.13|18915.2|18795.2|18922.15|18802.15|18915.18|18795.18|10
1640922760000|2021-12-31 03:52:40|18915.35|18795.35|18912.67|18792.67|18915.86|18795.86|18912.67|18792.67|9
1640922770000|2021-12-31 03:52:50|18912.76|18792.76|18911.67|18791.67|18912.76|18792.76|18911.67|18791.67|10
1640922780000|2021-12-31 03:53:00|18911.59|18791.59|18910.66|18790.66|18911.59|18791.59|18910.66|18790.66|8
1640922790000|2021-12-31 03:53:10|18911.01|18791.01|18912.95|18792.95|18912.95|18792.95|18911.01|18791.01|9
1640922800000|2021-12-31 03:53:20|18913.15|18793.15|18913.19|18793.19|18913.42|18793.42|18913.15|18793.15|10
1640922810000|2021-12-31 03:53:30|18912.99|18792.99|18911.08|18791.08|18912.99|18792.99|18911.02|18791.02|10
1640922820000|2021-12-31 03:53:40|18911.01|18791.01|18911.26|18791.26|18911.26|18791.26|18910.66|18790.66|10
1640922830000|2021-12-31 03:53:50|18911.01|18791.01|18911.36|18791.36|18911.56|18791.56|18910.94|18790.94|7
1640922840000|2021-12-31 03:54:00|18911.48|18791.48|18913.67|18793.67|18913.67|18793.67|18911.48|18791.48|8
1640922850000|2021-12-31 03:54:10|18913.68|18793.68|18916.89|18796.89|18916.89|18796.89|18913.41|18793.41|10
1640922860000|2021-12-31 03:54:20|18917.31|18797.31|18920.7|18800.7|18920.7|18800.7|18917.31|18797.31|10
1640922870000|2021-12-31 03:54:30|18920.73|18800.73|18922.6|18802.6|18922.6|18802.6|18920.38|18800.38|9
1640922880000|2021-12-31 03:54:40|18922.78|18802.78|18925.12|18805.12|18925.49|18805.49|18922.66|18802.66|9
1640922890000|2021-12-31 03:54:50|18924.9|18804.9|18922.94|18802.94|18924.9|18804.9|18922.85|18802.85|9
1640922900000|2021-12-31 03:55:00|18923.03|18803.03|18923.93|18803.93|18924.38|18804.38|18923.02|18803.02|10
1640922910000|2021-12-31 03:55:10|18923.91|18803.91|18924.48|18804.48|18924.56|18804.56|18923.91|18803.91|10
1640922920000|2021-12-31 03:55:20|18924.43|18804.43|18924.02|18804.02|18924.43|18804.43|18923.76|18803.76|10
1640922930000|2021-12-31 03:55:30|18923.92|18803.92|18923.79|18803.79|18924.26|18804.26|18923.63|18803.63|10
1640922940000|2021-12-31 03:55:40|18923.9|18803.9|18921.37|18801.37|18923.9|18803.9|18921.32|18801.32|10
1640922950000|2021-12-31 03:55:50|18921.29|18801.29|18919.61|18799.61|18921.29|18801.29|18919.61|18799.61|10
1640922960000|2021-12-31 03:56:00|18919.31|18799.31|18920.69|18800.69|18920.69|18800.69|18919.31|18799.31|10
1640922970000|2021-12-31 03:56:10|18920.91|18800.91|18921.73|18801.73|18921.97|18801.97|18920.7|18800.7|10
1640922980000|2021-12-31 03:56:20|18921.79|18801.79|18921.94|18801.94|18922.54|18802.54|18921.68|18801.68|9
1640922990000|2021-12-31 03:56:30|18922.06|18802.06|18921.91|18801.91|18922.2|18802.2|18921.82|18801.82|10
1640923000000|2021-12-31 03:56:40|18921.95|18801.95|18922.3|18802.3|18922.67|18802.67|18921.95|18801.95|7
1640923010000|2021-12-31 03:56:50|18922.22|18802.22|18922.17|18802.17|18922.56|18802.56|18922.14|18802.14|10
1640923020000|2021-12-31 03:57:00|18922.49|18802.49|18922.58|18802.58|18922.58|18802.58|18921.94|18801.94|10
1640923030000|2021-12-31 03:57:10|18922.66|18802.66|18921.12|18801.12|18922.66|18802.66|18920.84|18800.84|10
1640923040000|2021-12-31 03:57:20|18920.73|18800.73|18918.66|18798.66|18920.73|18800.73|18918.66|18798.66|9
1640923050000|2021-12-31 03:57:30|18918.53|18798.53|18919.28|18799.28|18919.28|18799.28|18918.53|18798.53|10
1640923060000|2021-12-31 03:57:40|18919.04|18799.04|18918.39|18798.39|18919.11|18799.11|18918.33|18798.33|10
1640923070000|2021-12-31 03:57:50|18918.31|18798.31|18918.24|18798.24|18918.31|18798.31|18917.94|18797.94|6
1640923080000|2021-12-31 03:58:00|18918.2|18798.2|18912.1|18792.1|18918.2|18798.2|18912.1|18792.1|10
1640923090000|2021-12-31 03:58:10|18911.54|18791.54|18910.97|18790.97|18912.07|18792.07|18909.66|18789.66|10
1640923100000|2021-12-31 03:58:20|18910.72|18790.72|18911.55|18791.55|18911.55|18791.55|18910.4|18790.4|10
1640923110000|2021-12-31 03:58:30|18911.18|18791.18|18911.24|18791.24|18911.48|18791.48|18911.02|18791.02|9
1640923120000|2021-12-31 03:58:40|18911.14|18791.14|18911.98|18791.98|18912.01|18792.01|18911.14|18791.14|10
1640923130000|2021-12-31 03:58:50|18912.32|18792.32|18912.76|18792.76|18912.76|18792.76|18912.24|18792.24|6
1640923140000|2021-12-31 03:59:00|18912.95|18792.95|18911.73|18791.73|18912.95|18792.95|18911.3|18791.3|9
1640923150000|2021-12-31 03:59:10|18911.9|18791.9|18912.34|18792.34|18912.34|18792.34|18911.75|18791.75|8
1640923160000|2021-12-31 03:59:20|18912.43|18792.43|18911.87|18791.87|18912.66|18792.66|18911.59|18791.59|9
1640923170000|2021-12-31 03:59:30|18912.02|18792.02|18911.31|18791.31|18912.27|18792.27|18911.31|18791.31|9
1640923180000|2021-12-31 03:59:40|18911.57|18791.57|18907.24|18787.24|18911.57|18791.57|18907.24|18787.24|10
1640923190000|2021-12-31 03:59:50|18906.99|18786.99|18906.11|18786.11|18906.99|18786.99|18906.07|18786.07|7
1640923200000|2021-12-31 04:00:00|18906.29|18786.29|18907.45|18787.45|18907.61|18787.61|18906.29|18786.29|10
1640923210000|2021-12-31 04:00:10|18907.56|18787.56|18902.84|18782.84|18908|18788|18902.84|18782.84|10
1640923220000|2021-12-31 04:00:20|18902.68|18782.68|18902.44|18782.44|18902.68|18782.68|18900.87|18780.87|10
1640923230000|2021-12-31 04:00:30|18902.39|18782.39|18910.13|18790.13|18910.13|18790.13|18902.38|18782.38|10
1640923240000|2021-12-31 04:00:40|18909.99|18789.99|18913.2|18793.2|18913.24|18793.24|18909.99|18789.99|10
1640923250000|2021-12-31 04:00:50|18912.99|18792.99|18915.55|18795.55|18915.55|18795.55|18912.99|18792.99|10
1640923260000|2021-12-31 04:01:00|18915.43|18795.43|18915.72|18795.72|18915.8|18795.8|18914.99|18794.99|9
1640923270000|2021-12-31 04:01:10|18915.45|18795.45|18917|18797|18917.33|18797.33|18915.45|18795.45|10
1640923280000|2021-12-31 04:01:20|18916.87|18796.87|18913.28|18793.28|18916.9|18796.9|18913.28|18793.28|10
1640923290000|2021-12-31 04:01:30|18913.51|18793.51|18909.93|18789.93|18913.51|18793.51|18909.93|18789.93|10
1640923300000|2021-12-31 04:01:40|18909.87|18789.87|18909.12|18789.12|18909.95|18789.95|18909.12|18789.12|10
1640923310000|2021-12-31 04:01:50|18909.32|18789.32|18908.58|18788.58|18909.36|18789.36|18908.31|18788.31|10
1640923320000|2021-12-31 04:02:00|18908.7|18788.7|18908.74|18788.74|18909.23|18789.23|18908.62|18788.62|8
1640923330000|2021-12-31 04:02:10|18908.54|18788.54|18909.34|18789.34|18909.55|18789.55|18908.54|18788.54|10
1640923340000|2021-12-31 04:02:20|18909.38|18789.38|18908.43|18788.43|18909.57|18789.57|18908.43|18788.43|10
1640923350000|2021-12-31 04:02:30|18908.75|18788.75|18908.51|18788.51|18908.77|18788.77|18908.09|18788.09|10
1640923360000|2021-12-31 04:02:40|18908.56|18788.56|18911.19|18791.19|18911.2|18791.2|18908.56|18788.56|10
1640923370000|2021-12-31 04:02:50|18911.14|18791.14|18911.16|18791.16|18912.65|18792.65|18911.14|18791.14|10
1640923380000|2021-12-31 04:03:00|18910.55|18790.55|18911.73|18791.73|18911.73|18791.73|18910.55|18790.55|10
1640923390000|2021-12-31 04:03:10|18911.99|18791.99|18913.39|18793.39|18913.39|18793.39|18911.99|18791.99|7
1640923400000|2021-12-31 04:03:20|18913.09|18793.09|18912.5|18792.5|18913.64|18793.64|18912.5|18792.5|10
1640923410000|2021-12-31 04:03:30|18911.9|18791.9|18911.76|18791.76|18912.14|18792.14|18911.73|18791.73|10
1640923420000|2021-12-31 04:03:40|18911.96|18791.96|18911.3|18791.3|18912.14|18792.14|18911.3|18791.3|9
1640923430000|2021-12-31 04:03:50|18910.99|18790.99|18911.84|18791.84|18911.84|18791.84|18910.99|18790.99|10
1640923440000|2021-12-31 04:04:00|18911.77|18791.77|18912.66|18792.66|18912.76|18792.76|18911.56|18791.56|10
1640923450000|2021-12-31 04:04:10|18912.79|18792.79|18913.2|18793.2|18913.2|18793.2|18912.7|18792.7|10
1640923460000|2021-12-31 04:04:20|18913.22|18793.22|18912.68|18792.68|18913.22|18793.22|18912.46|18792.46|10
1640923470000|2021-12-31 04:04:30|18912.85|18792.85|18914.88|18794.88|18915.03|18795.03|18912.73|18792.73|10
1640923480000|2021-12-31 04:04:40|18914.93|18794.93|18911.27|18791.27|18914.99|18794.99|18911.27|18791.27|10
1640923490000|2021-12-31 04:04:50|18911.12|18791.12|18913.53|18793.53|18913.53|18793.53|18909.37|18789.37|10
1640923500000|2021-12-31 04:05:00|18913.34|18793.34|18916.81|18796.81|18916.81|18796.81|18913.34|18793.34|10
1640923510000|2021-12-31 04:05:10|18916.74|18796.74|18920.9|18800.9|18920.9|18800.9|18916.74|18796.74|10
1640923520000|2021-12-31 04:05:20|18921.51|18801.51|18924.87|18804.87|18924.87|18804.87|18921.44|18801.44|9
1640923530000|2021-12-31 04:05:30|18923.93|18803.93|18926.58|18806.58|18926.58|18806.58|18922.83|18802.83|10
1640923540000|2021-12-31 04:05:40|18926.7|18806.7|18934.53|18814.53|18934.53|18814.53|18926.7|18806.7|10
1640923550000|2021-12-31 04:05:50|18935.52|18815.52|18939.18|18819.18|18939.63|18819.63|18935.52|18815.52|10
1640923560000|2021-12-31 04:06:00|18939.93|18819.93|18938.35|18818.35|18940.16|18820.16|18938.35|18818.35|9
1640923570000|2021-12-31 04:06:10|18938.11|18818.11|18939.92|18819.92|18939.92|18819.92|18937.75|18817.75|9
1640923580000|2021-12-31 04:06:20|18940.35|18820.35|18942.11|18822.11|18942.11|18822.11|18940.35|18820.35|10
1640923590000|2021-12-31 04:06:30|18941.9|18821.9|18943.47|18823.47|18944.3|18824.3|18941.9|18821.9|10
1640923600000|2021-12-31 04:06:40|18945.07|18825.07|18944.84|18824.84|18945.42|18825.42|18944.27|18824.27|10
1640923610000|2021-12-31 04:06:50|18944.75|18824.75|18944.25|18824.25|18944.75|18824.75|18943.99|18823.99|9
1640923620000|2021-12-31 04:07:00|18944.17|18824.17|18944.51|18824.51|18945.01|18825.01|18944.17|18824.17|10
1640923630000|2021-12-31 04:07:10|18944.36|18824.36|18944.97|18824.97|18945.05|18825.05|18944.24|18824.24|10
1640923640000|2021-12-31 04:07:20|18945.08|18825.08|18943.56|18823.56|18945.08|18825.08|18943.56|18823.56|9
1640923650000|2021-12-31 04:07:30|18943.3|18823.3|18942.16|18822.16|18943.3|18823.3|18941.91|18821.91|10
1640923660000|2021-12-31 04:07:40|18942.23|18822.23|18939.9|18819.9|18942.46|18822.46|18939.9|18819.9|10
1640923670000|2021-12-31 04:07:50|18939.64|18819.64|18935.26|18815.26|18939.64|18819.64|18935.26|18815.26|10
1640923680000|2021-12-31 04:08:00|18935.5|18815.5|18934.09|18814.09|18935.5|18815.5|18933.85|18813.85|10
1640923690000|2021-12-31 04:08:10|18934.12|18814.12|18937.91|18817.91|18938.43|18818.43|18934.12|18814.12|10
1640923700000|2021-12-31 04:08:20|18937.94|18817.94|18939.13|18819.13|18939.34|18819.34|18937.58|18817.58|10
1640923710000|2021-12-31 04:08:30|18939.51|18819.51|18940.01|18820.01|18940.12|18820.12|18939.48|18819.48|9
1640923720000|2021-12-31 04:08:40|18940.05|18820.05|18941.07|18821.07|18941.07|18821.07|18940.05|18820.05|10
1640923730000|2021-12-31 04:08:50|18941.29|18821.29|18942.22|18822.22|18942.48|18822.48|18941.29|18821.29|10
1640923740000|2021-12-31 04:09:00|18942.42|18822.42|18943.71|18823.71|18943.83|18823.83|18942.42|18822.42|8
1640923750000|2021-12-31 04:09:10|18943.63|18823.63|18944.96|18824.96|18944.96|18824.96|18943.03|18823.03|10
1640923760000|2021-12-31 04:09:20|18944.35|18824.35|18943.85|18823.85|18945.08|18825.08|18943.85|18823.85|10
1640923770000|2021-12-31 04:09:30|18944.18|18824.18|18944.03|18824.03|18944.3|18824.3|18943.6|18823.6|10
1640923780000|2021-12-31 04:09:40|18943.56|18823.56|18939.91|18819.91|18943.56|18823.56|18939.91|18819.91|10
1640923790000|2021-12-31 04:09:50|18940.31|18820.31|18939.76|18819.76|18940.31|18820.31|18939.71|18819.71|9
1640923800000|2021-12-31 04:10:00|18939.93|18819.93|18938.51|18818.51|18939.93|18819.93|18938.2|18818.2|9
1640923810000|2021-12-31 04:10:10|18938.24|18818.24|18937.23|18817.23|18938.45|18818.45|18937.23|18817.23|9
1640923820000|2021-12-31 04:10:20|18937.1|18817.1|18937.16|18817.16|18937.16|18817.16|18936.45|18816.45|10
1640923830000|2021-12-31 04:10:30|18937.48|18817.48|18938.73|18818.73|18938.73|18818.73|18937.32|18817.32|8
1640923840000|2021-12-31 04:10:40|18938.87|18818.87|18938.24|18818.24|18938.87|18818.87|18938.24|18818.24|9
1640923850000|2021-12-31 04:10:50|18938.16|18818.16|18938.11|18818.11|18938.59|18818.59|18937.89|18817.89|8
1640923860000|2021-12-31 04:11:00|18938.12|18818.12|18936.34|18816.34|18938.12|18818.12|18936.34|18816.34|10
1640923870000|2021-12-31 04:11:10|18936.18|18816.18|18932.57|18812.57|18936.18|18816.18|18932.57|18812.57|10
1640923880000|2021-12-31 04:11:20|18932.51|18812.51|18933.21|18813.21|18933.42|18813.42|18932.37|18812.37|10
1640923890000|2021-12-31 04:11:30|18933.04|18813.04|18928.73|18808.73|18933.04|18813.04|18928.73|18808.73|10
1640923900000|2021-12-31 04:11:40|18928.71|18808.71|18928.17|18808.17|18928.71|18808.71|18926.83|18806.83|10
1640923910000|2021-12-31 04:11:50|18928.04|18808.04|18927.91|18807.91|18928.12|18808.12|18927.59|18807.59|9
1640923920000|2021-12-31 04:12:00|18927.95|18807.95|18928.32|18808.32|18929.26|18809.26|18927.95|18807.95|9
1640923930000|2021-12-31 04:12:10|18927.96|18807.96|18922.38|18802.38|18927.96|18807.96|18922.38|18802.38|9
1640923940000|2021-12-31 04:12:20|18921.99|18801.99|18917.91|18797.91|18921.99|18801.99|18917.91|18797.91|10
1640923950000|2021-12-31 04:12:30|18916.96|18796.96|18917.02|18797.02|18917.16|18797.16|18916.52|18796.52|9
1640923960000|2021-12-31 04:12:40|18917.05|18797.05|18915.81|18795.81|18917.05|18797.05|18915.81|18795.81|10
1640923970000|2021-12-31 04:12:50|18915.51|18795.51|18912.91|18792.91|18915.51|18795.51|18912.88|18792.88|9
1640923980000|2021-12-31 04:13:00|18912.83|18792.83|18910.25|18790.25|18912.83|18792.83|18910.25|18790.25|9
1640923990000|2021-12-31 04:13:10|18910.51|18790.51|18909.95|18789.95|18910.51|18790.51|18909.95|18789.95|9
1640924000000|2021-12-31 04:13:20|18910.04|18790.04|18909.68|18789.68|18910.48|18790.48|18909|18789|10
1640924010000|2021-12-31 04:13:30|18909.96|18789.96|18912.6|18792.6|18912.6|18792.6|18909.96|18789.96|10
1640924020000|2021-12-31 04:13:40|18913.01|18793.01|18915.22|18795.22|18915.22|18795.22|18913.01|18793.01|9
1640924030000|2021-12-31 04:13:50|18915.06|18795.06|18914.23|18794.23|18915.06|18795.06|18913.89|18793.89|9
1640924040000|2021-12-31 04:14:00|18914.05|18794.05|18911.75|18791.75|18914.05|18794.05|18911.75|18791.75|10
1640924050000|2021-12-31 04:14:10|18911.59|18791.59|18912.94|18792.94|18912.94|18792.94|18911.59|18791.59|10
1640924060000|2021-12-31 04:14:20|18912.62|18792.62|18913.66|18793.66|18913.66|18793.66|18912.36|18792.36|10
1640924070000|2021-12-31 04:14:30|18913.61|18793.61|18913.72|18793.72|18913.72|18793.72|18913.12|18793.12|9
1640924080000|2021-12-31 04:14:40|18913.3|18793.3|18914.57|18794.57|18914.57|18794.57|18913.3|18793.3|10
1640924090000|2021-12-31 04:14:50|18915.12|18795.12|18915.48|18795.48|18915.69|18795.69|18914.88|18794.88|10
1640924100000|2021-12-31 04:15:00|18915.79|18795.79|18915.62|18795.62|18915.93|18795.93|18915.57|18795.57|9
1640924110000|2021-12-31 04:15:10|18915.57|18795.57|18913.79|18793.79|18915.57|18795.57|18913.79|18793.79|10
1640924120000|2021-12-31 04:15:20|18913.35|18793.35|18913.87|18793.87|18914.27|18794.27|18913.35|18793.35|10
1640924130000|2021-12-31 04:15:30|18913.52|18793.52|18914.36|18794.36|18914.46|18794.46|18913.52|18793.52|10
1640924140000|2021-12-31 04:15:40|18914.35|18794.35|18913.77|18793.77|18914.5|18794.5|18913.77|18793.77|9
1640924150000|2021-12-31 04:15:50|18913.61|18793.61|18913.86|18793.86|18914.39|18794.39|18913.61|18793.61|9
1640924160000|2021-12-31 04:16:00|18913.96|18793.96|18915.75|18795.75|18916.01|18796.01|18913.88|18793.88|10
1640924170000|2021-12-31 04:16:10|18916.8|18796.8|18920.1|18800.1|18920.21|18800.21|18916.8|18796.8|10
1640924180000|2021-12-31 04:16:20|18920.15|18800.15|18920.99|18800.99|18920.99|18800.99|18920.15|18800.15|10
1640924190000|2021-12-31 04:16:30|18921.12|18801.12|18922.27|18802.27|18922.41|18802.41|18921.12|18801.12|10
1640924200000|2021-12-31 04:16:40|18922.13|18802.13|18922.66|18802.66|18922.66|18802.66|18921.5|18801.5|9
1640924210000|2021-12-31 04:16:50|18922.62|18802.62|18924.38|18804.38|18924.38|18804.38|18922.62|18802.62|9
1640924220000|2021-12-31 04:17:00|18924.15|18804.15|18922.8|18802.8|18924.22|18804.22|18922.8|18802.8|10
1640924230000|2021-12-31 04:17:10|18922.89|18802.89|18922.76|18802.76|18923.09|18803.09|18922.59|18802.59|8
1640924240000|2021-12-31 04:17:20|18922.47|18802.47|18925.79|18805.79|18925.79|18805.79|18922.47|18802.47|10
1640924250000|2021-12-31 04:17:30|18925.72|18805.72|18925.39|18805.39|18925.72|18805.72|18925.12|18805.12|8
1640924260000|2021-12-31 04:17:40|18925.47|18805.47|18926.41|18806.41|18926.77|18806.77|18925.21|18805.21|8
1640924270000|2021-12-31 04:17:50|18926.18|18806.18|18923.27|18803.27|18926.25|18806.25|18923.27|18803.27|9
1640924280000|2021-12-31 04:18:00|18923.31|18803.31|18920.55|18800.55|18923.31|18803.31|18920.55|18800.55|10
1640924290000|2021-12-31 04:18:10|18920.27|18800.27|18920.26|18800.26|18920.49|18800.49|18919.93|18799.93|9
1640924300000|2021-12-31 04:18:20|18920.29|18800.29|18919.81|18799.81|18920.34|18800.34|18919.81|18799.81|7
1640924310000|2021-12-31 04:18:30|18919.97|18799.97|18920.12|18800.12|18920.12|18800.12|18919.79|18799.79|7
1640924320000|2021-12-31 04:18:40|18919.26|18799.26|18918.96|18798.96|18919.39|18799.39|18918.96|18798.96|8
1640924330000|2021-12-31 04:18:50|18918.91|18798.91|18918.25|18798.25|18919.25|18799.25|18918.25|18798.25|8
1640924340000|2021-12-31 04:19:00|18918.31|18798.31|18918.7|18798.7|18918.7|18798.7|18917.57|18797.57|9
1640924350000|2021-12-31 04:19:10|18918.83|18798.83|18921.06|18801.06|18921.06|18801.06|18918.83|18798.83|10
1640924360000|2021-12-31 04:19:20|18921.29|18801.29|18921.75|18801.75|18922.27|18802.27|18921.29|18801.29|10
1640924370000|2021-12-31 04:19:30|18921.87|18801.87|18925.78|18805.78|18925.78|18805.78|18921.81|18801.81|10
1640924380000|2021-12-31 04:19:40|18926.63|18806.63|18927.3|18807.3|18927.56|18807.56|18926.63|18806.63|10
1640924390000|2021-12-31 04:19:50|18927.26|18807.26|18931.4|18811.4|18931.4|18811.4|18927.26|18807.26|10
1640924400000|2021-12-31 04:20:00|18931.36|18811.36|18933.87|18813.87|18933.99|18813.99|18931.25|18811.25|10
1640924410000|2021-12-31 04:20:10|18933.54|18813.54|18933.39|18813.39|18933.54|18813.54|18932.53|18812.53|10
1640924420000|2021-12-31 04:20:20|18933.44|18813.44|18934.73|18814.73|18935.03|18815.03|18933.44|18813.44|10
1640924430000|2021-12-31 04:20:30|18934.68|18814.68|18940.96|18820.96|18940.96|18820.96|18934.68|18814.68|10
1640924440000|2021-12-31 04:20:40|18941.07|18821.07|18946.12|18826.12|18946.12|18826.12|18941.07|18821.07|9
1640924450000|2021-12-31 04:20:50|18946.47|18826.47|18953.8|18833.8|18953.8|18833.8|18946.47|18826.47|10
1640924460000|2021-12-31 04:21:00|18953.47|18833.47|18954.91|18834.91|18954.91|18834.91|18953.35|18833.35|9
1640924470000|2021-12-31 04:21:10|18955.01|18835.01|18953.75|18833.75|18955.41|18835.41|18953.75|18833.75|10
1640924480000|2021-12-31 04:21:20|18954.78|18834.78|18954.32|18834.32|18954.9|18834.9|18954.27|18834.27|10
1640924490000|2021-12-31 04:21:30|18954.43|18834.43|18954.96|18834.96|18955.56|18835.56|18954.43|18834.43|10
1640924500000|2021-12-31 04:21:40|18955.78|18835.78|18955.04|18835.04|18956.01|18836.01|18955.04|18835.04|9
1640924510000|2021-12-31 04:21:50|18955.18|18835.18|18955.24|18835.24|18955.43|18835.43|18954.99|18834.99|10
1640924520000|2021-12-31 04:22:00|18955.41|18835.41|18957.06|18837.06|18957.27|18837.27|18955.23|18835.23|10
1640924530000|2021-12-31 04:22:10|18957.28|18837.28|18956.35|18836.35|18957.28|18837.28|18955.87|18835.87|8
1640924540000|2021-12-31 04:22:20|18956.01|18836.01|18955.12|18835.12|18956.01|18836.01|18954.61|18834.61|9
1640924550000|2021-12-31 04:22:30|18954.99|18834.99|18956.53|18836.53|18956.54|18836.54|18954.99|18834.99|10
1640924560000|2021-12-31 04:22:40|18956.56|18836.56|18968.32|18848.32|18968.32|18848.32|18956.39|18836.39|10
1640924570000|2021-12-31 04:22:50|18969.74|18849.74|18975.61|18855.61|18975.73|18855.73|18969.74|18849.74|9
1640924580000|2021-12-31 04:23:00|18975.86|18855.86|18978.46|18858.46|18978.92|18858.92|18975.37|18855.37|10
1640924590000|2021-12-31 04:23:10|18979.07|18859.07|18982.08|18862.08|18982.09|18862.09|18979.07|18859.07|10
1640924600000|2021-12-31 04:23:20|18982.04|18862.04|18983.24|18863.24|18984.05|18864.05|18982.04|18862.04|10
1640924610000|2021-12-31 04:23:30|18982.92|18862.92|18984.04|18864.04|18984.04|18864.04|18982.92|18862.92|9
1640924620000|2021-12-31 04:23:40|18984.38|18864.38|18984.46|18864.46|18984.46|18864.46|18983.85|18863.85|10
1640924630000|2021-12-31 04:23:50|18984.51|18864.51|18984.18|18864.18|18984.51|18864.51|18983.83|18863.83|10
1640924640000|2021-12-31 04:24:00|18984.29|18864.29|18981.82|18861.82|18984.44|18864.44|18981.82|18861.82|10
1640924650000|2021-12-31 04:24:10|18981.6|18861.6|18980.32|18860.32|18981.6|18861.6|18980.13|18860.13|9
1640924660000|2021-12-31 04:24:20|18980.16|18860.16|18979.33|18859.33|18980.16|18860.16|18979.1|18859.1|9
1640924670000|2021-12-31 04:24:30|18979.46|18859.46|18978.02|18858.02|18979.46|18859.46|18977.6|18857.6|10
1640924680000|2021-12-31 04:24:40|18977.66|18857.66|18977.39|18857.39|18978.14|18858.14|18977.35|18857.35|8
1640924690000|2021-12-31 04:24:50|18977.65|18857.65|18978.41|18858.41|18978.69|18858.69|18977.65|18857.65|10
1640924700000|2021-12-31 04:25:00|18978.3|18858.3|18977.62|18857.62|18978.3|18858.3|18977.39|18857.39|10
1640924710000|2021-12-31 04:25:10|18976.12|18856.12|18972.76|18852.76|18976.47|18856.47|18972.76|18852.76|10
1640924720000|2021-12-31 04:25:20|18972.03|18852.03|18967.83|18847.83|18972.03|18852.03|18967.83|18847.83|10
1640924730000|2021-12-31 04:25:30|18967.39|18847.39|18965.72|18845.72|18967.62|18847.62|18965.72|18845.72|10
1640924740000|2021-12-31 04:25:40|18965.74|18845.74|18964.46|18844.46|18965.74|18845.74|18964.15|18844.15|10
1640924750000|2021-12-31 04:25:50|18964.27|18844.27|18963.48|18843.48|18964.27|18844.27|18962.91|18842.91|10
1640924760000|2021-12-31 04:26:00|18962.77|18842.77|18962.68|18842.68|18964.03|18844.03|18962.43|18842.43|10
1640924770000|2021-12-31 04:26:10|18962.16|18842.16|18963.24|18843.24|18963.75|18843.75|18962.16|18842.16|10
1640924780000|2021-12-31 04:26:20|18963.46|18843.46|18964.59|18844.59|18965.08|18845.08|18963.07|18843.07|10
1640924790000|2021-12-31 04:26:30|18964.8|18844.8|18965.68|18845.68|18966.62|18846.62|18964.18|18844.18|10
1640924800000|2021-12-31 04:26:40|18964.36|18844.36|18965.56|18845.56|18965.68|18845.68|18963.14|18843.14|10
1640924810000|2021-12-31 04:26:50|18964.93|18844.93|18970.97|18850.97|18970.97|18850.97|18964.23|18844.23|10
1640924820000|2021-12-31 04:27:00|18972.02|18852.02|18983.12|18863.12|18983.12|18863.12|18972.02|18852.02|10
1640924830000|2021-12-31 04:27:10|18983.57|18863.57|18986.06|18866.06|18986.06|18866.06|18983.57|18863.57|10
1640924840000|2021-12-31 04:27:20|18986.7|18866.7|18985.45|18865.45|18987.27|18867.27|18985.45|18865.45|10
1640924850000|2021-12-31 04:27:30|18985.42|18865.42|18986.98|18866.98|18987.39|18867.39|18985.42|18865.42|10
1640924860000|2021-12-31 04:27:40|18986.46|18866.46|18982.11|18862.11|18986.46|18866.46|18982.11|18862.11|10
1640924870000|2021-12-31 04:27:50|18982.41|18862.41|18978.11|18858.11|18982.41|18862.41|18978.11|18858.11|10
1640924880000|2021-12-31 04:28:00|18977.18|18857.18|18976.1|18856.1|18977.18|18857.18|18975.68|18855.68|10
1640924890000|2021-12-31 04:28:10|18976.05|18856.05|18973.47|18853.47|18976.05|18856.05|18973.29|18853.29|10
1640924900000|2021-12-31 04:28:20|18972.66|18852.66|18972.4|18852.4|18972.7|18852.7|18971.7|18851.7|10
1640924910000|2021-12-31 04:28:30|18972.11|18852.11|18971.95|18851.95|18972.22|18852.22|18971.83|18851.83|9
1640924920000|2021-12-31 04:28:40|18972.22|18852.22|18973.25|18853.25|18973.25|18853.25|18972.22|18852.22|10
1640924930000|2021-12-31 04:28:50|18972.87|18852.87|18976.08|18856.08|18976.08|18856.08|18972.84|18852.84|9
1640924940000|2021-12-31 04:29:00|18976.17|18856.17|18977.3|18857.3|18977.31|18857.31|18976.17|18856.17|10
1640924950000|2021-12-31 04:29:10|18977.25|18857.25|18976.35|18856.35|18977.25|18857.25|18975.68|18855.68|10
1640924960000|2021-12-31 04:29:20|18975.96|18855.96|18973.76|18853.76|18975.96|18855.96|18973.76|18853.76|9
1640924970000|2021-12-31 04:29:30|18973.71|18853.71|18972.41|18852.41|18973.71|18853.71|18972.41|18852.41|9
1640924980000|2021-12-31 04:29:40|18972.4|18852.4|18973.15|18853.15|18973.22|18853.22|18972.19|18852.19|9
1640924990000|2021-12-31 04:29:50|18973.46|18853.46|18976.09|18856.09|18976.09|18856.09|18973.23|18853.23|10
1640925000000|2021-12-31 04:30:00|18976.41|18856.41|18974.74|18854.74|18979.21|18859.21|18974.74|18854.74|10
1640925010000|2021-12-31 04:30:10|18974.52|18854.52|18965.86|18845.86|18974.52|18854.52|18965.86|18845.86|10
1640925020000|2021-12-31 04:30:20|18964.67|18844.67|18964.79|18844.79|18965.08|18845.08|18963.8|18843.8|10
1640925030000|2021-12-31 04:30:30|18964.91|18844.91|18963.61|18843.61|18964.91|18844.91|18963.61|18843.61|9
1640925040000|2021-12-31 04:30:40|18963.77|18843.77|18964.19|18844.19|18964.19|18844.19|18963.55|18843.55|10
1640925050000|2021-12-31 04:30:50|18964.07|18844.07|18962.56|18842.56|18964.07|18844.07|18962.2|18842.2|10
1640925060000|2021-12-31 04:31:00|18962.36|18842.36|18962.26|18842.26|18962.95|18842.95|18962.26|18842.26|10
1640925070000|2021-12-31 04:31:10|18962.81|18842.81|18962.73|18842.73|18963.16|18843.16|18962.52|18842.52|9
1640925080000|2021-12-31 04:31:20|18962.57|18842.57|18960.94|18840.94|18962.62|18842.62|18960.94|18840.94|9
1640925090000|2021-12-31 04:31:30|18961.1|18841.1|18959.84|18839.84|18961.25|18841.25|18959.84|18839.84|10
1640925100000|2021-12-31 04:31:40|18959.57|18839.57|18959.62|18839.62|18959.64|18839.64|18959.17|18839.17|10
1640925110000|2021-12-31 04:31:50|18959.44|18839.44|18959.31|18839.31|18959.44|18839.44|18959.07|18839.07|10
1640925120000|2021-12-31 04:32:00|18959.2|18839.2|18957.76|18837.76|18959.2|18839.2|18957.52|18837.52|10
1640925130000|2021-12-31 04:32:10|18957.84|18837.84|18958.41|18838.41|18958.55|18838.55|18957.41|18837.41|9
1640925140000|2021-12-31 04:32:20|18958.29|18838.29|18957.08|18837.08|18958.29|18838.29|18956.93|18836.93|9
1640925150000|2021-12-31 04:32:30|18956.95|18836.95|18957.37|18837.37|18957.82|18837.82|18956.95|18836.95|9
1640925160000|2021-12-31 04:32:40|18957.41|18837.41|18956.24|18836.24|18957.69|18837.69|18956.24|18836.24|10
1640925170000|2021-12-31 04:32:50|18956.2|18836.2|18955.32|18835.32|18956.32|18836.32|18955.3|18835.3|9
1640925180000|2021-12-31 04:33:00|18955.12|18835.12|18953.49|18833.49|18955.22|18835.22|18953.49|18833.49|9
1640925190000|2021-12-31 04:33:10|18953.71|18833.71|18954.53|18834.53|18954.53|18834.53|18953.71|18833.71|10
1640925200000|2021-12-31 04:33:20|18954.94|18834.94|18960.79|18840.79|18960.79|18840.79|18954.94|18834.94|10
1640925210000|2021-12-31 04:33:30|18961.92|18841.92|18969.31|18849.31|18969.35|18849.35|18961.92|18841.92|10
1640925220000|2021-12-31 04:33:40|18969.75|18849.75|18966.26|18846.26|18971.07|18851.07|18966.26|18846.26|10
1640925230000|2021-12-31 04:33:50|18965.6|18845.6|18962.67|18842.67|18965.6|18845.6|18962.67|18842.67|10
1640925240000|2021-12-31 04:34:00|18962.33|18842.33|18960.96|18840.96|18962.33|18842.33|18960.71|18840.71|10
1640925250000|2021-12-31 04:34:10|18961.14|18841.14|18959.28|18839.28|18961.16|18841.16|18959.27|18839.27|10
1640925260000|2021-12-31 04:34:20|18959.12|18839.12|18956.91|18836.91|18959.12|18839.12|18956.91|18836.91|10
1640925270000|2021-12-31 04:34:30|18956.63|18836.63|18956.15|18836.15|18957.24|18837.24|18956.15|18836.15|10
1640925280000|2021-12-31 04:34:40|18956.24|18836.24|18956.42|18836.42|18957.03|18837.03|18956.24|18836.24|10
1640925290000|2021-12-31 04:34:50|18956.7|18836.7|18956.18|18836.18|18956.7|18836.7|18955.99|18835.99|10
1640925300000|2021-12-31 04:35:00|18956.64|18836.64|18956.64|18836.64|18957.32|18837.32|18956.64|18836.64|9
1640925310000|2021-12-31 04:35:10|18956.56|18836.56|18952.79|18832.79|18956.96|18836.96|18952.79|18832.79|10
1640925320000|2021-12-31 04:35:20|18952.42|18832.42|18947.79|18827.79|18952.42|18832.42|18947.79|18827.79|10
1640925330000|2021-12-31 04:35:30|18948.32|18828.32|18948.95|18828.95|18949.64|18829.64|18948.32|18828.32|9
1640925340000|2021-12-31 04:35:40|18949.12|18829.12|18950.35|18830.35|18950.35|18830.35|18948.95|18828.95|10
1640925350000|2021-12-31 04:35:50|18950.24|18830.24|18951.8|18831.8|18952.01|18832.01|18950.24|18830.24|8
1640925360000|2021-12-31 04:36:00|18951.91|18831.91|18951.45|18831.45|18951.92|18831.92|18951.35|18831.35|10
1640925370000|2021-12-31 04:36:10|18951.23|18831.23|18950.77|18830.77|18951.45|18831.45|18950.75|18830.75|10
1640925380000|2021-12-31 04:36:20|18950.91|18830.91|18950.82|18830.82|18950.94|18830.94|18950.77|18830.77|8
1640925390000|2021-12-31 04:36:30|18950.77|18830.77|18952.62|18832.62|18952.62|18832.62|18949.97|18829.97|7
1640925400000|2021-12-31 04:36:40|18953.54|18833.54|18955.22|18835.22|18955.65|18835.65|18953.05|18833.05|9
1640925410000|2021-12-31 04:36:50|18955.99|18835.99|18954.81|18834.81|18955.99|18835.99|18954.61|18834.61|10
1640925420000|2021-12-31 04:37:00|18955.17|18835.17|18955.72|18835.72|18955.8|18835.8|18955.06|18835.06|10
1640925430000|2021-12-31 04:37:10|18955.76|18835.76|18956.16|18836.16|18956.28|18836.28|18955.76|18835.76|10
1640925440000|2021-12-31 04:37:20|18956.17|18836.17|18955.7|18835.7|18956.48|18836.48|18954.61|18834.61|9
1640925450000|2021-12-31 04:37:30|18955.58|18835.58|18955.36|18835.36|18955.58|18835.58|18954.82|18834.82|10
1640925460000|2021-12-31 04:37:40|18955.76|18835.76|18956.04|18836.04|18956.04|18836.04|18955.34|18835.34|9
1640925470000|2021-12-31 04:37:50|18956.15|18836.15|18956.45|18836.45|18956.58|18836.58|18955.86|18835.86|10
1640925480000|2021-12-31 04:38:00|18956.49|18836.49|18956.33|18836.33|18957.38|18837.38|18955.98|18835.98|10
1640925490000|2021-12-31 04:38:10|18956.41|18836.41|18958.48|18838.48|18958.48|18838.48|18956.41|18836.41|10
1640925500000|2021-12-31 04:38:20|18958.99|18838.99|18962.82|18842.82|18962.82|18842.82|18958.99|18838.99|10
1640925510000|2021-12-31 04:38:30|18963.66|18843.66|18965.55|18845.55|18965.55|18845.55|18963.66|18843.66|10
1640925520000|2021-12-31 04:38:40|18965.92|18845.92|18966.37|18846.37|18967.01|18847.01|18965.92|18845.92|9
1640925530000|2021-12-31 04:38:50|18966.66|18846.66|18967.43|18847.43|18967.8|18847.8|18966.66|18846.66|10
1640925540000|2021-12-31 04:39:00|18967.29|18847.29|18967.86|18847.86|18968.71|18848.71|18966.79|18846.79|10
1640925550000|2021-12-31 04:39:10|18967.14|18847.14|18967.41|18847.41|18967.56|18847.56|18965.96|18845.96|10
1640925560000|2021-12-31 04:39:20|18967.65|18847.65|18966.59|18846.59|18967.65|18847.65|18966.57|18846.57|10
1640925570000|2021-12-31 04:39:30|18966.41|18846.41|18966.26|18846.26|18966.5|18846.5|18966.13|18846.13|8
1640925580000|2021-12-31 04:39:40|18966.74|18846.74|18967.71|18847.71|18968.42|18848.42|18966.74|18846.74|9
1640925590000|2021-12-31 04:39:50|18968.99|18848.99|18969.78|18849.78|18969.83|18849.83|18968.99|18848.99|10
1640925600000|2021-12-31 04:40:00|18969.76|18849.76|18972.5|18852.5|18972.94|18852.94|18969.29|18849.29|10
1640925610000|2021-12-31 04:40:10|18972.33|18852.33|18970.47|18850.47|18972.33|18852.33|18970.47|18850.47|10
1640925620000|2021-12-31 04:40:20|18970.26|18850.26|18970.55|18850.55|18970.66|18850.66|18969.74|18849.74|10
1640925630000|2021-12-31 04:40:30|18970.64|18850.64|18970.97|18850.97|18970.97|18850.97|18970.34|18850.34|9
1640925640000|2021-12-31 04:40:40|18970.68|18850.68|18969.97|18849.97|18970.68|18850.68|18969.97|18849.97|10
1640925650000|2021-12-31 04:40:50|18970.44|18850.44|18970.51|18850.51|18970.87|18850.87|18970.38|18850.38|9
1640925660000|2021-12-31 04:41:00|18971.25|18851.25|18971.81|18851.81|18971.81|18851.81|18970.87|18850.87|9
1640925670000|2021-12-31 04:41:10|18972.29|18852.29|18971.94|18851.94|18972.32|18852.32|18971.74|18851.74|10
1640925680000|2021-12-31 04:41:20|18972.03|18852.03|18974.08|18854.08|18974.08|18854.08|18972.03|18852.03|10
1640925690000|2021-12-31 04:41:30|18974.28|18854.28|18972.83|18852.83|18974.28|18854.28|18972.83|18852.83|10
1640925700000|2021-12-31 04:41:40|18972.93|18852.93|18969.37|18849.37|18972.93|18852.93|18969.37|18849.37|10
1640925710000|2021-12-31 04:41:50|18969.29|18849.29|18971.98|18851.98|18972.66|18852.66|18969.29|18849.29|10
1640925720000|2021-12-31 04:42:00|18971.81|18851.81|18971.66|18851.66|18973.01|18853.01|18971.63|18851.63|10
1640925730000|2021-12-31 04:42:10|18971.37|18851.37|18972.58|18852.58|18972.58|18852.58|18971.26|18851.26|9
1640925740000|2021-12-31 04:42:20|18972.57|18852.57|18973.22|18853.22|18973.57|18853.57|18972.57|18852.57|9
1640925750000|2021-12-31 04:42:30|18973.27|18853.27|18973.09|18853.09|18973.32|18853.32|18972.98|18852.98|8
1640925760000|2021-12-31 04:42:40|18973.08|18853.08|18972.73|18852.73|18973.17|18853.17|18972.59|18852.59|9
1640925770000|2021-12-31 04:42:50|18972.69|18852.69|18972.73|18852.73|18972.79|18852.79|18972.38|18852.38|10
1640925780000|2021-12-31 04:43:00|18972.75|18852.75|18971.57|18851.57|18972.75|18852.75|18970.76|18850.76|10
1640925790000|2021-12-31 04:43:10|18971.46|18851.46|18971.59|18851.59|18971.59|18851.59|18970.79|18850.79|10
1640925800000|2021-12-31 04:43:20|18972.24|18852.24|18972.45|18852.45|18973.13|18853.13|18972.03|18852.03|10
1640925810000|2021-12-31 04:43:30|18972|18852|18974.03|18854.03|18974.03|18854.03|18972|18852|10
1640925820000|2021-12-31 04:43:40|18974.07|18854.07|18974.62|18854.62|18975.14|18855.14|18974.07|18854.07|10
1640925830000|2021-12-31 04:43:50|18974.44|18854.44|18974.33|18854.33|18974.49|18854.49|18973.73|18853.73|8
1640925840000|2021-12-31 04:44:00|18974.21|18854.21|18971.45|18851.45|18974.32|18854.32|18971.45|18851.45|10
1640925850000|2021-12-31 04:44:10|18970.85|18850.85|18971.17|18851.17|18971.17|18851.17|18970.45|18850.45|9
1640925860000|2021-12-31 04:44:20|18971.32|18851.32|18970.23|18850.23|18971.32|18851.32|18970.23|18850.23|9
1640925870000|2021-12-31 04:44:30|18970.67|18850.67|18972.15|18852.15|18972.15|18852.15|18970.23|18850.23|10
1640925880000|2021-12-31 04:44:40|18971.83|18851.83|18970.46|18850.46|18971.83|18851.83|18970.46|18850.46|10
1640925890000|2021-12-31 04:44:50|18970.28|18850.28|18969.9|18849.9|18970.28|18850.28|18969.57|18849.57|10
1640925900000|2021-12-31 04:45:00|18969.91|18849.91|18969.66|18849.66|18969.91|18849.91|18969.52|18849.52|10
1640925910000|2021-12-31 04:45:10|18969.68|18849.68|18969.56|18849.56|18969.77|18849.77|18969.45|18849.45|7
1640925920000|2021-12-31 04:45:20|18969.4|18849.4|18969.98|18849.98|18969.98|18849.98|18969.32|18849.32|8
1640925930000|2021-12-31 04:45:30|18969.93|18849.93|18968.9|18848.9|18970.08|18850.08|18968.9|18848.9|8
1640925940000|2021-12-31 04:45:40|18969|18849|18968.88|18848.88|18969.1|18849.1|18968.88|18848.88|9
1640925950000|2021-12-31 04:45:50|18968.97|18848.97|18968.28|18848.28|18968.97|18848.97|18968.27|18848.27|9
1640925960000|2021-12-31 04:46:00|18968.3|18848.3|18965.57|18845.57|18968.3|18848.3|18965.57|18845.57|9
1640925970000|2021-12-31 04:46:10|18965.65|18845.65|18963.06|18843.06|18965.65|18845.65|18963.06|18843.06|10
1640925980000|2021-12-31 04:46:20|18962.86|18842.86|18959.86|18839.86|18962.86|18842.86|18959.86|18839.86|9
1640925990000|2021-12-31 04:46:30|18959.96|18839.96|18960.22|18840.22|18960.43|18840.43|18959.84|18839.84|10
1640926000000|2021-12-31 04:46:40|18960|18840|18959.62|18839.62|18960.06|18840.06|18959.62|18839.62|10
1640926010000|2021-12-31 04:46:50|18959.37|18839.37|18957.6|18837.6|18959.37|18839.37|18956.94|18836.94|10
1640926020000|2021-12-31 04:47:00|18957.12|18837.12|18955.53|18835.53|18957.12|18837.12|18955.53|18835.53|9
1640926030000|2021-12-31 04:47:10|18956.14|18836.14|18956.34|18836.34|18956.38|18836.38|18956.05|18836.05|10
1640926040000|2021-12-31 04:47:20|18956.28|18836.28|18955.66|18835.66|18956.45|18836.45|18955.66|18835.66|10
1640926050000|2021-12-31 04:47:30|18956.03|18836.03|18955.76|18835.76|18956.12|18836.12|18955.66|18835.66|9
1640926060000|2021-12-31 04:47:40|18955.6|18835.6|18956.22|18836.22|18956.25|18836.25|18955.6|18835.6|8
1640926070000|2021-12-31 04:47:50|18956.29|18836.29|18959.55|18839.55|18959.55|18839.55|18956.29|18836.29|10
1640926080000|2021-12-31 04:48:00|18960.03|18840.03|18963.36|18843.36|18963.36|18843.36|18960.03|18840.03|9
1640926090000|2021-12-31 04:48:10|18963.21|18843.21|18963.02|18843.02|18964|18844|18963.02|18843.02|10
1640926100000|2021-12-31 04:48:20|18962.98|18842.98|18960.7|18840.7|18962.98|18842.98|18960.7|18840.7|9
1640926110000|2021-12-31 04:48:30|18960.16|18840.16|18959.5|18839.5|18960.16|18840.16|18959.22|18839.22|10
1640926120000|2021-12-31 04:48:40|18959.13|18839.13|18958.23|18838.23|18959.13|18839.13|18958.23|18838.23|9
1640926130000|2021-12-31 04:48:50|18958.11|18838.11|18955.38|18835.38|18958.24|18838.24|18955.38|18835.38|8
1640926140000|2021-12-31 04:49:00|18955.45|18835.45|18954.28|18834.28|18955.46|18835.46|18954.17|18834.17|9
1640926150000|2021-12-31 04:49:10|18954.42|18834.42|18954.65|18834.65|18954.91|18834.91|18954.4|18834.4|10
1640926160000|2021-12-31 04:49:20|18954.93|18834.93|18956.17|18836.17|18956.17|18836.17|18954.88|18834.88|10
1640926170000|2021-12-31 04:49:30|18956.41|18836.41|18956.06|18836.06|18956.41|18836.41|18955.57|18835.57|8
1640926180000|2021-12-31 04:49:40|18955.44|18835.44|18953.62|18833.62|18955.46|18835.46|18953.62|18833.62|9
1640926190000|2021-12-31 04:49:50|18953.13|18833.13|18950.45|18830.45|18953.83|18833.83|18950.45|18830.45|10
1640926200000|2021-12-31 04:50:00|18949.44|18829.44|18949.02|18829.02|18949.6|18829.6|18948.88|18828.88|9
1640926210000|2021-12-31 04:50:10|18948.96|18828.96|18948.23|18828.23|18949.11|18829.11|18948.23|18828.23|9
1640926220000|2021-12-31 04:50:20|18947.83|18827.83|18944.79|18824.79|18947.88|18827.88|18944.79|18824.79|9
1640926230000|2021-12-31 04:50:30|18944.24|18824.24|18941.89|18821.89|18944.24|18824.24|18941.89|18821.89|10
1640926240000|2021-12-31 04:50:40|18941.35|18821.35|18941.74|18821.74|18941.89|18821.89|18940.47|18820.47|10
1640926250000|2021-12-31 04:50:50|18942.12|18822.12|18942.49|18822.49|18942.5|18822.5|18941.86|18821.86|10
1640926260000|2021-12-31 04:51:00|18942.97|18822.97|18941.56|18821.56|18942.97|18822.97|18941.56|18821.56|10
1640926270000|2021-12-31 04:51:10|18941.75|18821.75|18941.23|18821.23|18941.75|18821.75|18941.16|18821.16|8
1640926280000|2021-12-31 04:51:20|18941.06|18821.06|18940.97|18820.97|18941.33|18821.33|18940.79|18820.79|9
1640926290000|2021-12-31 04:51:30|18940.8|18820.8|18940.76|18820.76|18940.92|18820.92|18940.39|18820.39|10
1640926300000|2021-12-31 04:51:40|18941.11|18821.11|18944.23|18824.23|18944.23|18824.23|18941.11|18821.11|10
1640926310000|2021-12-31 04:51:50|18943.89|18823.89|18942.6|18822.6|18944.33|18824.33|18942.6|18822.6|9
1640926320000|2021-12-31 04:52:00|18943|18823|18942.32|18822.32|18943|18823|18942.2|18822.2|10
1640926330000|2021-12-31 04:52:10|18942.52|18822.52|18943.12|18823.12|18943.12|18823.12|18941.81|18821.81|9
1640926340000|2021-12-31 04:52:20|18943.09|18823.09|18947.79|18827.79|18947.79|18827.79|18943.09|18823.09|10
1640926350000|2021-12-31 04:52:30|18948.24|18828.24|18948.74|18828.74|18948.76|18828.76|18947.97|18827.97|10
1640926360000|2021-12-31 04:52:40|18948.48|18828.48|18947.45|18827.45|18948.48|18828.48|18947.38|18827.38|10
1640926370000|2021-12-31 04:52:50|18947.46|18827.46|18948.01|18828.01|18948.31|18828.31|18947.34|18827.34|9
1640926380000|2021-12-31 04:53:00|18947.92|18827.92|18947.54|18827.54|18948.12|18828.12|18947.3|18827.3|10
1640926390000|2021-12-31 04:53:10|18947.78|18827.78|18947.54|18827.54|18947.93|18827.93|18947.03|18827.03|9
1640926400000|2021-12-31 04:53:20|18947.29|18827.29|18945.5|18825.5|18947.29|18827.29|18945.5|18825.5|10
1640926410000|2021-12-31 04:53:30|18944.77|18824.77|18942.35|18822.35|18944.77|18824.77|18942.35|18822.35|9
1640926420000|2021-12-31 04:53:40|18942.29|18822.29|18940.65|18820.65|18942.29|18822.29|18940.43|18820.43|10
1640926430000|2021-12-31 04:53:50|18940.62|18820.62|18940.81|18820.81|18940.86|18820.86|18940.49|18820.49|10
1640926440000|2021-12-31 04:54:00|18941.17|18821.17|18940.75|18820.75|18941.33|18821.33|18940.75|18820.75|9
1640926450000|2021-12-31 04:54:10|18940.49|18820.49|18940.09|18820.09|18940.71|18820.71|18940.09|18820.09|9
1640926460000|2021-12-31 04:54:20|18940.02|18820.02|18939.66|18819.66|18940.38|18820.38|18939.66|18819.66|10
1640926470000|2021-12-31 04:54:30|18940.04|18820.04|18940.07|18820.07|18940.1|18820.1|18939.58|18819.58|8
1640926480000|2021-12-31 04:54:40|18940.38|18820.38|18940.84|18820.84|18941.18|18821.18|18940.32|18820.32|10
1640926490000|2021-12-31 04:54:50|18941.11|18821.11|18942.01|18822.01|18942.13|18822.13|18941.11|18821.11|10
1640926500000|2021-12-31 04:55:00|18941.88|18821.88|18942.13|18822.13|18942.13|18822.13|18941.68|18821.68|10
1640926510000|2021-12-31 04:55:10|18942.22|18822.22|18944.37|18824.37|18944.76|18824.76|18942.22|18822.22|10
1640926520000|2021-12-31 04:55:20|18945.08|18825.08|18946.72|18826.72|18946.72|18826.72|18945.03|18825.03|10
1640926530000|2021-12-31 04:55:30|18945.85|18825.85|18946.19|18826.19|18946.19|18826.19|18945.85|18825.85|6
1640926540000|2021-12-31 04:55:40|18946.12|18826.12|18946.66|18826.66|18946.66|18826.66|18945.55|18825.55|9
1640926550000|2021-12-31 04:55:50|18946.83|18826.83|18947.39|18827.39|18947.39|18827.39|18946.62|18826.62|9
1640926560000|2021-12-31 04:56:00|18947.05|18827.05|18946.5|18826.5|18947.05|18827.05|18946.5|18826.5|9
1640926570000|2021-12-31 04:56:10|18946.3|18826.3|18944.39|18824.39|18946.3|18826.3|18944.39|18824.39|8
1640926580000|2021-12-31 04:56:20|18944.09|18824.09|18944.37|18824.37|18944.37|18824.37|18943.08|18823.08|10
1640926590000|2021-12-31 04:56:30|18944.98|18824.98|18948.11|18828.11|18948.23|18828.23|18944.98|18824.98|10
1640926600000|2021-12-31 04:56:40|18948.79|18828.79|18950.7|18830.7|18950.93|18830.93|18948.79|18828.79|10
1640926610000|2021-12-31 04:56:50|18950.92|18830.92|18949.93|18829.93|18951.23|18831.23|18949.93|18829.93|10
1640926620000|2021-12-31 04:57:00|18950.06|18830.06|18950.37|18830.37|18950.58|18830.58|18950.06|18830.06|10
1640926630000|2021-12-31 04:57:10|18949.95|18829.95|18951.29|18831.29|18951.33|18831.33|18949.87|18829.87|10
1640926640000|2021-12-31 04:57:20|18950.98|18830.98|18950.76|18830.76|18951.74|18831.74|18950.76|18830.76|10
1640926650000|2021-12-31 04:57:30|18950.88|18830.88|18951.06|18831.06|18951.57|18831.57|18950.64|18830.64|10
1640926660000|2021-12-31 04:57:40|18951.33|18831.33|18951.49|18831.49|18951.92|18831.92|18951.1|18831.1|9
1640926670000|2021-12-31 04:57:50|18951.37|18831.37|18950.01|18830.01|18951.37|18831.37|18949.2|18829.2|9
1640926680000|2021-12-31 04:58:00|18949.29|18829.29|18947.1|18827.1|18949.29|18829.29|18946.85|18826.85|10
1640926690000|2021-12-31 04:58:10|18946.76|18826.76|18948.18|18828.18|18948.18|18828.18|18946.7|18826.7|10
1640926700000|2021-12-31 04:58:20|18948.48|18828.48|18950.18|18830.18|18950.18|18830.18|18948.48|18828.48|9
1640926710000|2021-12-31 04:58:30|18950.22|18830.22|18951.06|18831.06|18951.09|18831.09|18950.22|18830.22|10
1640926720000|2021-12-31 04:58:40|18951.27|18831.27|18948.38|18828.38|18951.27|18831.27|18948.38|18828.38|10
1640926730000|2021-12-31 04:58:50|18948.34|18828.34|18948.21|18828.21|18948.34|18828.34|18946.61|18826.61|10
1640926740000|2021-12-31 04:59:00|18948|18828|18947.34|18827.34|18948|18828|18946.38|18826.38|10
1640926750000|2021-12-31 04:59:10|18946.96|18826.96|18947.69|18827.69|18947.69|18827.69|18946.9|18826.9|10
1640926760000|2021-12-31 04:59:20|18947.86|18827.86|18947.18|18827.18|18948.21|18828.21|18946.95|18826.95|10
1640926770000|2021-12-31 04:59:30|18947.36|18827.36|18947.5|18827.5|18947.71|18827.71|18947.26|18827.26|9
1640926780000|2021-12-31 04:59:40|18947.18|18827.18|18943.81|18823.81|18947.18|18827.18|18943.81|18823.81|10
1640926790000|2021-12-31 04:59:50|18943.96|18823.96|18944.93|18824.93|18944.93|18824.93|18942.96|18822.96|10
1640926800000|2021-12-31 05:00:00|18944.54|18824.54|18950.31|18830.31|18950.31|18830.31|18943.78|18823.78|10
1640926810000|2021-12-31 05:00:10|18953.13|18833.13|18955.17|18835.17|18956.04|18836.04|18953.13|18833.13|10
1640926820000|2021-12-31 05:00:20|18955.27|18835.27|18956.75|18836.75|18956.75|18836.75|18954.72|18834.72|10
1640926830000|2021-12-31 05:00:30|18956.6|18836.6|18959.89|18839.89|18959.89|18839.89|18956.6|18836.6|10
1640926840000|2021-12-31 05:00:40|18959.88|18839.88|18962.63|18842.63|18962.63|18842.63|18959.88|18839.88|10
1640926850000|2021-12-31 05:00:50|18961.9|18841.9|18961.97|18841.97|18964.7|18844.7|18961.9|18841.9|10
1640926860000|2021-12-31 05:01:00|18960.83|18840.83|18954.91|18834.91|18961.06|18841.06|18954.91|18834.91|10
1640926870000|2021-12-31 05:01:10|18955.99|18835.99|18952.97|18832.97|18955.99|18835.99|18952.97|18832.97|10
1640926880000|2021-12-31 05:01:20|18952.49|18832.49|18950.26|18830.26|18952.61|18832.61|18950.26|18830.26|8
1640926890000|2021-12-31 05:01:30|18950.22|18830.22|18950.88|18830.88|18951.46|18831.46|18950.21|18830.21|9
1640926900000|2021-12-31 05:01:40|18950.84|18830.84|18950.9|18830.9|18951.48|18831.48|18950.84|18830.84|9
1640926910000|2021-12-31 05:01:50|18950.41|18830.41|18949.2|18829.2|18950.47|18830.47|18949.2|18829.2|9
1640926920000|2021-12-31 05:02:00|18947.81|18827.81|18946.34|18826.34|18947.81|18827.81|18946.25|18826.25|10
1640926930000|2021-12-31 05:02:10|18946.1|18826.1|18947.14|18827.14|18947.14|18827.14|18946.02|18826.02|9
1640926940000|2021-12-31 05:02:20|18947.08|18827.08|18946.99|18826.99|18947.08|18827.08|18946.47|18826.47|10
1640926950000|2021-12-31 05:02:30|18947.27|18827.27|18949.12|18829.12|18949.36|18829.36|18947.27|18827.27|9
1640926960000|2021-12-31 05:02:40|18949.42|18829.42|18944.39|18824.39|18949.49|18829.49|18944.29|18824.29|9
1640926970000|2021-12-31 05:02:50|18944.47|18824.47|18943.71|18823.71|18944.47|18824.47|18943.32|18823.32|9
1640926980000|2021-12-31 05:03:00|18943.45|18823.45|18943.06|18823.06|18943.48|18823.48|18942.8|18822.8|10
1640926990000|2021-12-31 05:03:10|18942.78|18822.78|18942.64|18822.64|18942.78|18822.78|18942.31|18822.31|9
1640927000000|2021-12-31 05:03:20|18942.56|18822.56|18942.13|18822.13|18942.89|18822.89|18942.13|18822.13|10
1640927010000|2021-12-31 05:03:30|18942.3|18822.3|18939.97|18819.97|18942.65|18822.65|18939.97|18819.97|10
1640927020000|2021-12-31 05:03:40|18939.87|18819.87|18939.28|18819.28|18940.1|18820.1|18939.28|18819.28|10
1640927030000|2021-12-31 05:03:50|18939.31|18819.31|18938.7|18818.7|18939.38|18819.38|18938.67|18818.67|10
1640927040000|2021-12-31 05:04:00|18938.74|18818.74|18938.9|18818.9|18938.93|18818.93|18938.4|18818.4|9
1640927050000|2021-12-31 05:04:10|18939.12|18819.12|18939.38|18819.38|18939.38|18819.38|18939.07|18819.07|10
1640927060000|2021-12-31 05:04:20|18939.56|18819.56|18940.55|18820.55|18940.55|18820.55|18939.56|18819.56|9
1640927070000|2021-12-31 05:04:30|18940.82|18820.82|18940.9|18820.9|18940.92|18820.92|18940.42|18820.42|9
1640927080000|2021-12-31 05:04:40|18941.1|18821.1|18942.17|18822.17|18942.18|18822.18|18941.1|18821.1|10
1640927090000|2021-12-31 05:04:50|18942.16|18822.16|18941.74|18821.74|18942.16|18822.16|18941.66|18821.66|9
1640927100000|2021-12-31 05:05:00|18941.66|18821.66|18943.44|18823.44|18943.44|18823.44|18941.27|18821.27|10
1640927110000|2021-12-31 05:05:10|18943.43|18823.43|18941.78|18821.78|18943.43|18823.43|18941.78|18821.78|9
1640927120000|2021-12-31 05:05:20|18941.99|18821.99|18941.06|18821.06|18942.12|18822.12|18941.06|18821.06|10
1640927130000|2021-12-31 05:05:30|18941.13|18821.13|18943.11|18823.11|18943.11|18823.11|18941.13|18821.13|9
1640927140000|2021-12-31 05:05:40|18943.18|18823.18|18944.49|18824.49|18945.08|18825.08|18943.18|18823.18|10
1640927150000|2021-12-31 05:05:50|18944.64|18824.64|18944.47|18824.47|18944.64|18824.64|18944.06|18824.06|9
1640927160000|2021-12-31 05:06:00|18944.69|18824.69|18943.89|18823.89|18945.09|18825.09|18943.89|18823.89|9
1640927170000|2021-12-31 05:06:10|18943.56|18823.56|18943.55|18823.55|18944.26|18824.26|18943.27|18823.27|8
1640927180000|2021-12-31 05:06:20|18943.39|18823.39|18941.87|18821.87|18943.39|18823.39|18941.6|18821.6|7
1640927190000|2021-12-31 05:06:30|18941.64|18821.64|18940.59|18820.59|18941.64|18821.64|18940.58|18820.58|7
1640927200000|2021-12-31 05:06:40|18940.46|18820.46|18939|18819|18940.46|18820.46|18938.96|18818.96|8
1640927210000|2021-12-31 05:06:50|18938.59|18818.59|18938.29|18818.29|18938.75|18818.75|18938.21|18818.21|5
1640927220000|2021-12-31 05:07:00|18938.35|18818.35|18935.54|18815.54|18938.35|18818.35|18935.54|18815.54|10
1640927230000|2021-12-31 05:07:10|18936.19|18816.19|18936.15|18816.15|18936.19|18816.19|18935.73|18815.73|10
1640927240000|2021-12-31 05:07:20|18936.53|18816.53|18936.81|18816.81|18936.93|18816.93|18936.41|18816.41|10
1640927250000|2021-12-31 05:07:30|18936.38|18816.38|18935.26|18815.26|18936.61|18816.61|18935.26|18815.26|9
1640927260000|2021-12-31 05:07:40|18935.05|18815.05|18931.39|18811.39|18935.05|18815.05|18931.39|18811.39|10
1640927270000|2021-12-31 05:07:50|18930.68|18810.68|18931.53|18811.53|18931.55|18811.55|18930.68|18810.68|10
1640927280000|2021-12-31 05:08:00|18931.55|18811.55|18931.14|18811.14|18931.95|18811.95|18930.7|18810.7|10
1640927290000|2021-12-31 05:08:10|18931.03|18811.03|18930.24|18810.24|18931.14|18811.14|18930.19|18810.19|10
1640927300000|2021-12-31 05:08:20|18930.14|18810.14|18930.07|18810.07|18930.47|18810.47|18929.62|18809.62|10
1640927310000|2021-12-31 05:08:30|18929.65|18809.65|18928.62|18808.62|18929.69|18809.69|18928.55|18808.55|10
1640927320000|2021-12-31 05:08:40|18928.76|18808.76|18931.18|18811.18|18931.18|18811.18|18928.76|18808.76|9
1640927330000|2021-12-31 05:08:50|18931.95|18811.95|18931.85|18811.85|18933.01|18813.01|18930.56|18810.56|10
1640927340000|2021-12-31 05:09:00|18932.02|18812.02|18932.08|18812.08|18932.41|18812.41|18931.43|18811.43|10
1640927350000|2021-12-31 05:09:10|18931.68|18811.68|18929.55|18809.55|18931.68|18811.68|18928.79|18808.79|10
1640927360000|2021-12-31 05:09:20|18929.56|18809.56|18928.71|18808.71|18929.56|18809.56|18928.71|18808.71|9
1640927370000|2021-12-31 05:09:30|18928.78|18808.78|18929.42|18809.42|18929.56|18809.56|18928.78|18808.78|10
1640927380000|2021-12-31 05:09:40|18928.04|18808.04|18926.72|18806.72|18928.04|18808.04|18926.34|18806.34|10
1640927390000|2021-12-31 05:09:50|18927.67|18807.67|18929.69|18809.69|18930.07|18810.07|18927.67|18807.67|10
1640927400000|2021-12-31 05:10:00|18929.88|18809.88|18930.25|18810.25|18930.27|18810.27|18929.01|18809.01|9
1640927410000|2021-12-31 05:10:10|18930.37|18810.37|18930.41|18810.41|18930.59|18810.59|18930.21|18810.21|8
1640927420000|2021-12-31 05:10:20|18930.36|18810.36|18929.11|18809.11|18930.36|18810.36|18929.11|18809.11|10
1640927430000|2021-12-31 05:10:30|18929.14|18809.14|18928.73|18808.73|18929.3|18809.3|18928.73|18808.73|10
1640927440000|2021-12-31 05:10:40|18928.71|18808.71|18928.01|18808.01|18929.14|18809.14|18928.01|18808.01|10
1640927450000|2021-12-31 05:10:50|18927.85|18807.85|18927.12|18807.12|18928.73|18808.73|18927.12|18807.12|10
1640927460000|2021-12-31 05:11:00|18927.31|18807.31|18926.06|18806.06|18927.31|18807.31|18925.76|18805.76|9
1640927470000|2021-12-31 05:11:10|18925.97|18805.97|18925.52|18805.52|18925.97|18805.97|18924.77|18804.77|10
1640927480000|2021-12-31 05:11:20|18927.22|18807.22|18934.19|18814.19|18934.19|18814.19|18927.22|18807.22|10
1640927490000|2021-12-31 05:11:30|18934.46|18814.46|18935.69|18815.69|18936.07|18816.07|18934.46|18814.46|10
1640927500000|2021-12-31 05:11:40|18935.74|18815.74|18934.83|18814.83|18935.74|18815.74|18933.92|18813.92|10
1640927510000|2021-12-31 05:11:50|18934.76|18814.76|18933.87|18813.87|18934.76|18814.76|18933.21|18813.21|10
1640927520000|2021-12-31 05:12:00|18934.07|18814.07|18933.47|18813.47|18934.07|18814.07|18933.47|18813.47|10
1640927530000|2021-12-31 05:12:10|18933.72|18813.72|18933.95|18813.95|18934.19|18814.19|18933.29|18813.29|10
1640927540000|2021-12-31 05:12:20|18934.37|18814.37|18933.92|18813.92|18934.44|18814.44|18933.74|18813.74|9
1640927550000|2021-12-31 05:12:30|18934|18814|18934.08|18814.08|18934.66|18814.66|18934|18814|9
1640927560000|2021-12-31 05:12:40|18934.09|18814.09|18933.96|18813.96|18934.2|18814.2|18933.49|18813.49|9
1640927570000|2021-12-31 05:12:50|18934.26|18814.26|18935.9|18815.9|18935.9|18815.9|18934.12|18814.12|9
1640927580000|2021-12-31 05:13:00|18935.83|18815.83|18935.58|18815.58|18935.86|18815.86|18935.27|18815.27|8
1640927590000|2021-12-31 05:13:10|18935.03|18815.03|18936.03|18816.03|18936.04|18816.04|18935.03|18815.03|10
1640927600000|2021-12-31 05:13:20|18936.06|18816.06|18938.11|18818.11|18938.12|18818.12|18936.06|18816.06|10
1640927610000|2021-12-31 05:13:30|18938.23|18818.23|18938.34|18818.34|18938.65|18818.65|18938.01|18818.01|7
1640927620000|2021-12-31 05:13:40|18938.36|18818.36|18940.57|18820.57|18940.57|18820.57|18938.36|18818.36|9
1640927630000|2021-12-31 05:13:50|18940.93|18820.93|18941.45|18821.45|18941.81|18821.81|18940.93|18820.93|10
1640927640000|2021-12-31 05:14:00|18941.51|18821.51|18941.59|18821.59|18941.96|18821.96|18941.1|18821.1|9
1640927650000|2021-12-31 05:14:10|18941.79|18821.79|18942.96|18822.96|18942.96|18822.96|18941.59|18821.59|10
1640927660000|2021-12-31 05:14:20|18943.19|18823.19|18943.27|18823.27|18943.93|18823.93|18942.89|18822.89|10
1640927670000|2021-12-31 05:14:30|18943.18|18823.18|18943.06|18823.06|18943.5|18823.5|18942.91|18822.91|9
1640927680000|2021-12-31 05:14:40|18943.23|18823.23|18943.27|18823.27|18943.39|18823.39|18942.98|18822.98|9
1640927690000|2021-12-31 05:14:50|18944.37|18824.37|18944.53|18824.53|18944.56|18824.56|18944.36|18824.36|10
1640927700000|2021-12-31 05:15:00|18944.8|18824.8|18942.46|18822.46|18944.8|18824.8|18942.1|18822.1|10
1640927710000|2021-12-31 05:15:10|18942.48|18822.48|18942.32|18822.32|18942.48|18822.48|18942.2|18822.2|8
1640927720000|2021-12-31 05:15:20|18942.22|18822.22|18941.72|18821.72|18942.35|18822.35|18941.56|18821.56|10
1640927730000|2021-12-31 05:15:30|18941.71|18821.71|18940.43|18820.43|18941.71|18821.71|18940.11|18820.11|10
1640927740000|2021-12-31 05:15:40|18939.99|18819.99|18939.38|18819.38|18940.04|18820.04|18939.25|18819.25|9
1640927750000|2021-12-31 05:15:50|18939.32|18819.32|18938.87|18818.87|18939.32|18819.32|18938.87|18818.87|8
1640927760000|2021-12-31 05:16:00|18938.83|18818.83|18938.38|18818.38|18939.03|18819.03|18938.08|18818.08|10
1640927770000|2021-12-31 05:16:10|18938.52|18818.52|18940.45|18820.45|18940.45|18820.45|18938.52|18818.52|9
1640927780000|2021-12-31 05:16:20|18940.65|18820.65|18942.33|18822.33|18942.33|18822.33|18940.6|18820.6|8
1640927790000|2021-12-31 05:16:30|18942.5|18822.5|18943.15|18823.15|18943.15|18823.15|18942.5|18822.5|10
1640927800000|2021-12-31 05:16:40|18943.18|18823.18|18943.22|18823.22|18943.41|18823.41|18942.53|18822.53|9
1640927810000|2021-12-31 05:16:50|18943.51|18823.51|18942.74|18822.74|18943.71|18823.71|18942.74|18822.74|9
1640927820000|2021-12-31 05:17:00|18942.49|18822.49|18939.2|18819.2|18942.49|18822.49|18939.01|18819.01|10
1640927830000|2021-12-31 05:17:10|18938.41|18818.41|18936.87|18816.87|18938.41|18818.41|18936.87|18816.87|10
1640927840000|2021-12-31 05:17:20|18936.85|18816.85|18934.09|18814.09|18936.9|18816.9|18934.09|18814.09|8
1640927850000|2021-12-31 05:17:30|18933.17|18813.17|18929.45|18809.45|18933.17|18813.17|18929.45|18809.45|9
1640927860000|2021-12-31 05:17:40|18929.46|18809.46|18929.68|18809.68|18930.41|18810.41|18929.46|18809.46|10
1640927870000|2021-12-31 05:17:50|18929.6|18809.6|18928.93|18808.93|18929.6|18809.6|18928.83|18808.83|10
1640927880000|2021-12-31 05:18:00|18928.92|18808.92|18928.08|18808.08|18929.15|18809.15|18928.08|18808.08|8
1640927890000|2021-12-31 05:18:10|18928.61|18808.61|18928.71|18808.71|18928.95|18808.95|18928.26|18808.26|9
1640927900000|2021-12-31 05:18:20|18928.87|18808.87|18930.61|18810.61|18930.61|18810.61|18928.87|18808.87|9
1640927910000|2021-12-31 05:18:30|18930.69|18810.69|18931.26|18811.26|18931.35|18811.35|18930.68|18810.68|6
1640927920000|2021-12-31 05:18:40|18931.76|18811.76|18933.33|18813.33|18933.33|18813.33|18931.44|18811.44|10
1640927930000|2021-12-31 05:18:50|18933.4|18813.4|18934.67|18814.67|18934.67|18814.67|18933.4|18813.4|10
1640927940000|2021-12-31 05:19:00|18934.72|18814.72|18935.18|18815.18|18935.51|18815.51|18934.59|18814.59|10
1640927950000|2021-12-31 05:19:10|18935.01|18815.01|18934.64|18814.64|18935.35|18815.35|18934.64|18814.64|10
1640927960000|2021-12-31 05:19:20|18934.11|18814.11|18933.77|18813.77|18934.11|18814.11|18933.62|18813.62|10
1640927970000|2021-12-31 05:19:30|18933.55|18813.55|18934.7|18814.7|18934.7|18814.7|18933.55|18813.55|10
1640927980000|2021-12-31 05:19:40|18935.22|18815.22|18936.23|18816.23|18936.34|18816.34|18935.22|18815.22|10
1640927990000|2021-12-31 05:19:50|18936.27|18816.27|18936.28|18816.28|18936.33|18816.33|18935.78|18815.78|10
1640928000000|2021-12-31 05:20:00|18936.26|18816.26|18936.4|18816.4|18936.5|18816.5|18936.08|18816.08|9
1640928010000|2021-12-31 05:20:10|18936.47|18816.47|18935.3|18815.3|18936.47|18816.47|18935.3|18815.3|8
1640928020000|2021-12-31 05:20:20|18935.15|18815.15|18933.26|18813.26|18935.15|18815.15|18933.19|18813.19|8
1640928030000|2021-12-31 05:20:30|18933.22|18813.22|18931.05|18811.05|18933.22|18813.22|18930.98|18810.98|10
1640928040000|2021-12-31 05:20:40|18930.44|18810.44|18929.7|18809.7|18930.93|18810.93|18929.7|18809.7|10
1640928050000|2021-12-31 05:20:50|18929.51|18809.51|18929.1|18809.1|18929.58|18809.58|18928.71|18808.71|10
1640928060000|2021-12-31 05:21:00|18929.3|18809.3|18929.59|18809.59|18930.01|18810.01|18929.3|18809.3|9
1640928070000|2021-12-31 05:21:10|18929.56|18809.56|18928.33|18808.33|18929.56|18809.56|18928.15|18808.15|10
1640928080000|2021-12-31 05:21:20|18928.49|18808.49|18928.38|18808.38|18928.49|18808.49|18928.22|18808.22|9
1640928090000|2021-12-31 05:21:30|18928.24|18808.24|18927.86|18807.86|18928.41|18808.41|18927.86|18807.86|9
1640928100000|2021-12-31 05:21:40|18927.84|18807.84|18926.15|18806.15|18928.12|18808.12|18926.15|18806.15|9
1640928110000|2021-12-31 05:21:50|18926.38|18806.38|18924.9|18804.9|18926.47|18806.47|18924.67|18804.67|10
1640928120000|2021-12-31 05:22:00|18924.78|18804.78|18922.4|18802.4|18924.78|18804.78|18922.4|18802.4|8
1640928130000|2021-12-31 05:22:10|18921.97|18801.97|18920.72|18800.72|18921.97|18801.97|18920.64|18800.64|10
1640928140000|2021-12-31 05:22:20|18920.68|18800.68|18919.84|18799.84|18920.88|18800.88|18919.84|18799.84|10
1640928150000|2021-12-31 05:22:30|18920.05|18800.05|18920.42|18800.42|18920.45|18800.45|18920.03|18800.03|7
1640928160000|2021-12-31 05:22:40|18920.45|18800.45|18920.19|18800.19|18920.45|18800.45|18919.99|18799.99|8
1640928170000|2021-12-31 05:22:50|18920.07|18800.07|18917.43|18797.43|18920.59|18800.59|18917.43|18797.43|9
1640928180000|2021-12-31 05:23:00|18916.81|18796.81|18914.95|18794.95|18916.81|18796.81|18914.95|18794.95|10
1640928190000|2021-12-31 05:23:10|18914.53|18794.53|18913.73|18793.73|18914.53|18794.53|18913.65|18793.65|9
1640928200000|2021-12-31 05:23:20|18913.6|18793.6|18913.26|18793.26|18914.18|18794.18|18913.09|18793.09|10
1640928210000|2021-12-31 05:23:30|18912.99|18792.99|18914.76|18794.76|18914.76|18794.76|18912.99|18792.99|9
1640928220000|2021-12-31 05:23:40|18914.81|18794.81|18915.47|18795.47|18915.47|18795.47|18914.81|18794.81|9
1640928230000|2021-12-31 05:23:50|18915.49|18795.49|18915.51|18795.51|18915.86|18795.86|18915.49|18795.49|10
1640928240000|2021-12-31 05:24:00|18915.54|18795.54|18916.14|18796.14|18916.29|18796.29|18915.54|18795.54|10
1640928250000|2021-12-31 05:24:10|18916.16|18796.16|18916.26|18796.26|18916.35|18796.35|18916.15|18796.15|10
1640928260000|2021-12-31 05:24:20|18916.08|18796.08|18914.05|18794.05|18916.12|18796.12|18914.01|18794.01|10
1640928270000|2021-12-31 05:24:30|18913.34|18793.34|18910.69|18790.69|18913.54|18793.54|18910.69|18790.69|10
1640928280000|2021-12-31 05:24:40|18909.9|18789.9|18908.25|18788.25|18909.9|18789.9|18908.25|18788.25|9
1640928290000|2021-12-31 05:24:50|18908.46|18788.46|18908.89|18788.89|18909.15|18789.15|18908.39|18788.39|10
1640928300000|2021-12-31 05:25:00|18909.35|18789.35|18907.61|18787.61|18909.35|18789.35|18907.61|18787.61|10
1640928310000|2021-12-31 05:25:10|18907.57|18787.57|18907.95|18787.95|18907.95|18787.95|18907.11|18787.11|10
1640928320000|2021-12-31 05:25:20|18907.37|18787.37|18909.03|18789.03|18909.05|18789.05|18907.36|18787.36|10
1640928330000|2021-12-31 05:25:30|18909.16|18789.16|18907.88|18787.88|18909.36|18789.36|18907.73|18787.73|9
1640928340000|2021-12-31 05:25:40|18907.91|18787.91|18908.22|18788.22|18908.54|18788.54|18907.9|18787.9|9
1640928350000|2021-12-31 05:25:50|18908.2|18788.2|18908.33|18788.33|18908.87|18788.87|18908.05|18788.05|8
1640928360000|2021-12-31 05:26:00|18908.51|18788.51|18906.51|18786.51|18908.51|18788.51|18906.51|18786.51|10
1640928370000|2021-12-31 05:26:10|18906.46|18786.46|18905.11|18785.11|18906.46|18786.46|18905.11|18785.11|10
1640928380000|2021-12-31 05:26:20|18905|18785|18902.47|18782.47|18905|18785|18902.47|18782.47|10
1640928390000|2021-12-31 05:26:30|18902.58|18782.58|18903.9|18783.9|18904.01|18784.01|18902.58|18782.58|10
1640928400000|2021-12-31 05:26:40|18903.54|18783.54|18905.22|18785.22|18905.22|18785.22|18903.52|18783.52|10
1640928410000|2021-12-31 05:26:50|18905.26|18785.26|18905.93|18785.93|18906.27|18786.27|18905.17|18785.17|10
1640928420000|2021-12-31 05:27:00|18905.67|18785.67|18905.15|18785.15|18905.92|18785.92|18905.15|18785.15|9
1640928430000|2021-12-31 05:27:10|18905.07|18785.07|18904.67|18784.67|18905.55|18785.55|18904.41|18784.41|10
1640928440000|2021-12-31 05:27:20|18905.08|18785.08|18904.44|18784.44|18905.11|18785.11|18904.34|18784.34|9
1640928450000|2021-12-31 05:27:30|18904.25|18784.25|18904.1|18784.1|18904.25|18784.25|18904|18784|9
1640928460000|2021-12-31 05:27:40|18904.14|18784.14|18904.45|18784.45|18904.45|18784.45|18904.14|18784.14|10
1640928470000|2021-12-31 05:27:50|18904.43|18784.43|18904.16|18784.16|18904.44|18784.44|18903.9|18783.9|8
1640928480000|2021-12-31 05:28:00|18904.47|18784.47|18906.15|18786.15|18906.32|18786.32|18904.47|18784.47|10
1640928490000|2021-12-31 05:28:10|18906.56|18786.56|18904.84|18784.84|18906.56|18786.56|18904.84|18784.84|10
1640928500000|2021-12-31 05:28:20|18902.55|18782.55|18900.2|18780.2|18902.56|18782.56|18900.2|18780.2|10
1640928510000|2021-12-31 05:28:30|18900.14|18780.14|18898.71|18778.71|18900.14|18780.14|18898.71|18778.71|9
1640928520000|2021-12-31 05:28:40|18898.35|18778.35|18898.05|18778.05|18898.37|18778.37|18897.9|18777.9|10
1640928530000|2021-12-31 05:28:50|18898.11|18778.11|18899.59|18779.59|18899.59|18779.59|18898.11|18778.11|9
1640928540000|2021-12-31 05:29:00|18899.52|18779.52|18899.6|18779.6|18900.55|18780.55|18899.29|18779.29|10
1640928550000|2021-12-31 05:29:10|18899.8|18779.8|18900.62|18780.62|18900.78|18780.78|18899.53|18779.53|10
1640928560000|2021-12-31 05:29:20|18900.78|18780.78|18900.58|18780.58|18900.8|18780.8|18900.36|18780.36|9
1640928570000|2021-12-31 05:29:30|18900.49|18780.49|18900.73|18780.73|18900.73|18780.73|18900.35|18780.35|9
1640928580000|2021-12-31 05:29:40|18900.65|18780.65|18901.1|18781.1|18901.44|18781.44|18900.65|18780.65|9
1640928590000|2021-12-31 05:29:50|18901.23|18781.23|18901.43|18781.43|18901.49|18781.49|18901|18781|10
1640928600000|2021-12-31 05:30:00|18901.57|18781.57|18901.4|18781.4|18901.62|18781.62|18901.37|18781.37|9
1640928610000|2021-12-31 05:30:10|18901.29|18781.29|18897.57|18777.57|18901.3|18781.3|18897.57|18777.57|9
1640928620000|2021-12-31 05:30:20|18897.13|18777.13|18893.13|18773.13|18897.13|18777.13|18893.13|18773.13|10
1640928630000|2021-12-31 05:30:30|18893.08|18773.08|18893.62|18773.62|18893.62|18773.62|18893.07|18773.07|10
1640928640000|2021-12-31 05:30:40|18893.11|18773.11|18892.33|18772.33|18893.21|18773.21|18892.27|18772.27|10
1640928650000|2021-12-31 05:30:50|18892.25|18772.25|18891.68|18771.68|18892.51|18772.51|18891.27|18771.27|9
1640928660000|2021-12-31 05:31:00|18891.8|18771.8|18892.45|18772.45|18892.55|18772.55|18891.59|18771.59|9
1640928670000|2021-12-31 05:31:10|18892.44|18772.44|18890.83|18770.83|18892.47|18772.47|18890.83|18770.83|7
1640928680000|2021-12-31 05:31:20|18890.87|18770.87|18890.66|18770.66|18890.97|18770.97|18890.6|18770.6|9
1640928690000|2021-12-31 05:31:30|18890.81|18770.81|18890.64|18770.64|18891.08|18771.08|18890.64|18770.64|10
1640928700000|2021-12-31 05:31:40|18891.61|18771.61|18891.46|18771.46|18891.77|18771.77|18891.33|18771.33|8
1640928710000|2021-12-31 05:31:50|18891.56|18771.56|18891.46|18771.46|18892.02|18772.02|18891.14|18771.14|10
1640928720000|2021-12-31 05:32:00|18891.45|18771.45|18894.74|18774.74|18894.74|18774.74|18891.45|18771.45|10
1640928730000|2021-12-31 05:32:10|18895.42|18775.42|18896.17|18776.17|18896.79|18776.79|18895.28|18775.28|10
1640928740000|2021-12-31 05:32:20|18896.39|18776.39|18898.62|18778.62|18898.62|18778.62|18896.39|18776.39|10
1640928750000|2021-12-31 05:32:30|18898.44|18778.44|18900.58|18780.58|18900.58|18780.58|18898.44|18778.44|9
1640928760000|2021-12-31 05:32:40|18900.64|18780.64|18904.02|18784.02|18904.02|18784.02|18900.64|18780.64|10
1640928770000|2021-12-31 05:32:50|18904.16|18784.16|18905.25|18785.25|18905.35|18785.35|18904.16|18784.16|9
1640928780000|2021-12-31 05:33:00|18904.55|18784.55|18905.09|18785.09|18905.09|18785.09|18903.9|18783.9|10
1640928790000|2021-12-31 05:33:10|18904.07|18784.07|18903.81|18783.81|18904.18|18784.18|18903.74|18783.74|10
1640928800000|2021-12-31 05:33:20|18902.82|18782.82|18903.11|18783.11|18903.11|18783.11|18901.92|18781.92|9
1640928810000|2021-12-31 05:33:30|18903.18|18783.18|18903.86|18783.86|18903.86|18783.86|18903.02|18783.02|10
1640928820000|2021-12-31 05:33:40|18904.14|18784.14|18903.95|18783.95|18904.2|18784.2|18903.95|18783.95|10
1640928830000|2021-12-31 05:33:50|18904.28|18784.28|18903.11|18783.11|18904.28|18784.28|18903.11|18783.11|10
1640928840000|2021-12-31 05:34:00|18903.36|18783.36|18903.82|18783.82|18903.82|18783.82|18902.76|18782.76|8
1640928850000|2021-12-31 05:34:10|18903.98|18783.98|18903.86|18783.86|18904.26|18784.26|18903.85|18783.85|8
1640928860000|2021-12-31 05:34:20|18903.8|18783.8|18903.18|18783.18|18904.05|18784.05|18903.09|18783.09|8
1640928870000|2021-12-31 05:34:30|18903.12|18783.12|18902.76|18782.76|18903.12|18783.12|18902.71|18782.71|10
1640928880000|2021-12-31 05:34:40|18902.99|18782.99|18903|18783|18903.47|18783.47|18902.99|18782.99|8
1640928890000|2021-12-31 05:34:50|18903.11|18783.11|18901.86|18781.86|18903.45|18783.45|18901.86|18781.86|10
1640928900000|2021-12-31 05:35:00|18901.8|18781.8|18898.55|18778.55|18901.8|18781.8|18898.55|18778.55|10
1640928910000|2021-12-31 05:35:10|18897.87|18777.87|18897.14|18777.14|18897.91|18777.91|18896.88|18776.88|10
1640928920000|2021-12-31 05:35:20|18897.3|18777.3|18897.34|18777.34|18897.8|18777.8|18897.19|18777.19|10
1640928930000|2021-12-31 05:35:30|18897.12|18777.12|18898.67|18778.67|18898.67|18778.67|18897.12|18777.12|8
1640928940000|2021-12-31 05:35:40|18898.78|18778.78|18898.07|18778.07|18899.11|18779.11|18898.07|18778.07|10
1640928950000|2021-12-31 05:35:50|18897.8|18777.8|18897.13|18777.13|18897.8|18777.8|18896.89|18776.89|9
1640928960000|2021-12-31 05:36:00|18897.24|18777.24|18897.35|18777.35|18898.11|18778.11|18897.18|18777.18|9
1640928970000|2021-12-31 05:36:10|18897.11|18777.11|18895.39|18775.39|18897.34|18777.34|18895.36|18775.36|10
1640928980000|2021-12-31 05:36:20|18895.54|18775.54|18894.66|18774.66|18895.54|18775.54|18894.5|18774.5|9
1640928990000|2021-12-31 05:36:30|18894.47|18774.47|18894.98|18774.98|18895.4|18775.4|18893.4|18773.4|8
1640929000000|2021-12-31 05:36:40|18894.75|18774.75|18895.06|18775.06|18895.06|18775.06|18894.75|18774.75|10
1640929010000|2021-12-31 05:36:50|18895.24|18775.24|18895.56|18775.56|18895.62|18775.62|18895.04|18775.04|8
1640929020000|2021-12-31 05:37:00|18895.51|18775.51|18895.77|18775.77|18895.77|18775.77|18894.56|18774.56|8
1640929030000|2021-12-31 05:37:10|18895.5|18775.5|18896.1|18776.1|18896.26|18776.26|18895.46|18775.46|10
1640929040000|2021-12-31 05:37:20|18896.13|18776.13|18897.94|18777.94|18897.94|18777.94|18896.13|18776.13|10
1640929050000|2021-12-31 05:37:30|18898.2|18778.2|18899.66|18779.66|18899.66|18779.66|18898.2|18778.2|9
1640929060000|2021-12-31 05:37:40|18899.65|18779.65|18900.6|18780.6|18901.33|18781.33|18899.65|18779.65|9
1640929070000|2021-12-31 05:37:50|18900.72|18780.72|18900.95|18780.95|18900.95|18780.95|18900.28|18780.28|9
1640929080000|2021-12-31 05:38:00|18901|18781|18900.23|18780.23|18901|18781|18900|18780|9
1640929090000|2021-12-31 05:38:10|18900.36|18780.36|18900.99|18780.99|18901.07|18781.07|18900.36|18780.36|9
1640929100000|2021-12-31 05:38:20|18900.98|18780.98|18901.59|18781.59|18901.59|18781.59|18900.98|18780.98|8
1640929110000|2021-12-31 05:38:30|18901.61|18781.61|18901.32|18781.32|18901.61|18781.61|18901.19|18781.19|8
1640929120000|2021-12-31 05:38:40|18901.02|18781.02|18899.51|18779.51|18901.27|18781.27|18899.51|18779.51|10
1640929130000|2021-12-31 05:38:50|18899.18|18779.18|18892.67|18772.67|18899.18|18779.18|18892.67|18772.67|10
1640929140000|2021-12-31 05:39:00|18892.9|18772.9|18890.94|18770.94|18892.9|18772.9|18890.92|18770.92|9
1640929150000|2021-12-31 05:39:10|18890.89|18770.89|18889.43|18769.43|18890.97|18770.97|18889.43|18769.43|10
1640929160000|2021-12-31 05:39:20|18889.39|18769.39|18887.7|18767.7|18889.39|18769.39|18887.7|18767.7|10
1640929170000|2021-12-31 05:39:30|18887.71|18767.71|18887.45|18767.45|18887.88|18767.88|18887.17|18767.17|10
1640929180000|2021-12-31 05:39:40|18888.42|18768.42|18889.96|18769.96|18889.96|18769.96|18888.42|18768.42|8
1640929190000|2021-12-31 05:39:50|18889.98|18769.98|18892.33|18772.33|18892.33|18772.33|18889.92|18769.92|10
1640929200000|2021-12-31 05:40:00|18892.37|18772.37|18894.95|18774.95|18894.95|18774.95|18892.18|18772.18|10
1640929210000|2021-12-31 05:40:10|18894.86|18774.86|18893.83|18773.83|18894.86|18774.86|18893.75|18773.75|10
1640929220000|2021-12-31 05:40:20|18893.81|18773.81|18893.4|18773.4|18893.81|18773.81|18893.24|18773.24|7
1640929230000|2021-12-31 05:40:30|18893.44|18773.44|18894.54|18774.54|18894.69|18774.69|18893.31|18773.31|10
1640929240000|2021-12-31 05:40:40|18894.6|18774.6|18895.87|18775.87|18895.87|18775.87|18894.6|18774.6|10
1640929250000|2021-12-31 05:40:50|18895.83|18775.83|18895.11|18775.11|18896.02|18776.02|18895.11|18775.11|10
1640929260000|2021-12-31 05:41:00|18895.97|18775.97|18896.52|18776.52|18896.52|18776.52|18895.13|18775.13|8
1640929270000|2021-12-31 05:41:10|18896.88|18776.88|18896.82|18776.82|18897.05|18777.05|18896.73|18776.73|7
1640929280000|2021-12-31 05:41:20|18897.13|18777.13|18896.27|18776.27|18897.13|18777.13|18896.16|18776.16|9
1640929290000|2021-12-31 05:41:30|18895.8|18775.8|18894.11|18774.11|18895.8|18775.8|18893.97|18773.97|10
1640929300000|2021-12-31 05:41:40|18893.92|18773.92|18893.34|18773.34|18894.01|18774.01|18893.25|18773.25|7
1640929310000|2021-12-31 05:41:50|18893.2|18773.2|18896.46|18776.46|18896.46|18776.46|18893.2|18773.2|10
1640929320000|2021-12-31 05:42:00|18896.33|18776.33|18896.29|18776.29|18896.99|18776.99|18896.25|18776.25|9
1640929330000|2021-12-31 05:42:10|18895.86|18775.86|18897.68|18777.68|18897.68|18777.68|18895.86|18775.86|10
1640929340000|2021-12-31 05:42:20|18897.83|18777.83|18902.52|18782.52|18902.52|18782.52|18897.83|18777.83|10
1640929350000|2021-12-31 05:42:30|18902.87|18782.87|18907.46|18787.46|18907.46|18787.46|18902.87|18782.87|10
1640929360000|2021-12-31 05:42:40|18908.3|18788.3|18909.9|18789.9|18909.9|18789.9|18908.3|18788.3|9
1640929370000|2021-12-31 05:42:50|18909.79|18789.79|18911.4|18791.4|18911.4|18791.4|18909.71|18789.71|9
1640929380000|2021-12-31 05:43:00|18911.33|18791.33|18910.3|18790.3|18911.37|18791.37|18910.3|18790.3|10
1640929390000|2021-12-31 05:43:10|18910.59|18790.59|18911.01|18791.01|18911.34|18791.34|18910.51|18790.51|9
1640929400000|2021-12-31 05:43:20|18910.82|18790.82|18910.49|18790.49|18910.98|18790.98|18910.23|18790.23|9
1640929410000|2021-12-31 05:43:30|18910.5|18790.5|18910.96|18790.96|18911.08|18791.08|18910.29|18790.29|10
1640929420000|2021-12-31 05:43:40|18910.89|18790.89|18910.15|18790.15|18910.89|18790.89|18909.95|18789.95|9
1640929430000|2021-12-31 05:43:50|18909.86|18789.86|18909.79|18789.79|18910.25|18790.25|18909.75|18789.75|9
1640929440000|2021-12-31 05:44:00|18910.02|18790.02|18908.99|18788.99|18910.02|18790.02|18908.67|18788.67|7
1640929450000|2021-12-31 05:44:10|18908.67|18788.67|18910.2|18790.2|18910.21|18790.21|18908.67|18788.67|7
1640929460000|2021-12-31 05:44:20|18910.18|18790.18|18909.65|18789.65|18910.18|18790.18|18909.61|18789.61|9
1640929470000|2021-12-31 05:44:30|18909.67|18789.67|18908.44|18788.44|18909.68|18789.68|18908.44|18788.44|9
1640929480000|2021-12-31 05:44:40|18908.32|18788.32|18908.38|18788.38|18908.42|18788.42|18907.21|18787.21|10
1640929490000|2021-12-31 05:44:50|18908.54|18788.54|18909.57|18789.57|18909.57|18789.57|18908.54|18788.54|9
1640929500000|2021-12-31 05:45:00|18910.47|18790.47|18909.09|18789.09|18910.47|18790.47|18908.56|18788.56|10
1640929510000|2021-12-31 05:45:10|18909.21|18789.21|18910|18790|18910.47|18790.47|18909.21|18789.21|10
1640929520000|2021-12-31 05:45:20|18909.98|18789.98|18911.5|18791.5|18911.73|18791.73|18909.95|18789.95|9
1640929530000|2021-12-31 05:45:30|18911.4|18791.4|18913.69|18793.69|18913.69|18793.69|18911.4|18791.4|10
1640929540000|2021-12-31 05:45:40|18912.8|18792.8|18916.63|18796.63|18916.63|18796.63|18912.8|18792.8|9
1640929550000|2021-12-31 05:45:50|18916.91|18796.91|18918.29|18798.29|18918.29|18798.29|18916.75|18796.75|9
1640929560000|2021-12-31 05:46:00|18918.18|18798.18|18917.65|18797.65|18918.41|18798.41|18917.65|18797.65|10
1640929570000|2021-12-31 05:46:10|18917.81|18797.81|18915.92|18795.92|18918.02|18798.02|18915.92|18795.92|9
1640929580000|2021-12-31 05:46:20|18916.19|18796.19|18916.64|18796.64|18916.64|18796.64|18915.81|18795.81|10
1640929590000|2021-12-31 05:46:30|18916.68|18796.68|18917.43|18797.43|18917.43|18797.43|18916.68|18796.68|9
1640929600000|2021-12-31 05:46:40|18916.82|18796.82|18918.92|18798.92|18919.01|18799.01|18916.82|18796.82|10
1640929610000|2021-12-31 05:46:50|18919.14|18799.14|18918.44|18798.44|18919.42|18799.42|18918.44|18798.44|8
1640929620000|2021-12-31 05:47:00|18918.71|18798.71|18919.99|18799.99|18920.16|18800.16|18918.57|18798.57|9
1640929630000|2021-12-31 05:47:10|18919.8|18799.8|18918.97|18798.97|18919.8|18799.8|18918.97|18798.97|10
1640929640000|2021-12-31 05:47:20|18918.74|18798.74|18918.27|18798.27|18918.77|18798.77|18918.27|18798.27|10
1640929650000|2021-12-31 05:47:30|18918.3|18798.3|18919.53|18799.53|18919.68|18799.68|18918.16|18798.16|9
1640929660000|2021-12-31 05:47:40|18919.94|18799.94|18920.18|18800.18|18920.37|18800.37|18919.94|18799.94|8
1640929670000|2021-12-31 05:47:50|18920.16|18800.16|18920.89|18800.89|18920.89|18800.89|18920.13|18800.13|8
1640929680000|2021-12-31 05:48:00|18922.05|18802.05|18924.35|18804.35|18924.35|18804.35|18922.05|18802.05|9
1640929690000|2021-12-31 05:48:10|18924.52|18804.52|18925.96|18805.96|18925.96|18805.96|18924.52|18804.52|9
1640929700000|2021-12-31 05:48:20|18926.38|18806.38|18925.92|18805.92|18926.53|18806.53|18925.63|18805.63|9
1640929710000|2021-12-31 05:48:30|18926.19|18806.19|18927.2|18807.2|18927.4|18807.4|18926.19|18806.19|9
1640929720000|2021-12-31 05:48:40|18927.28|18807.28|18927.55|18807.55|18927.71|18807.71|18927.2|18807.2|10
1640929730000|2021-12-31 05:48:50|18927.12|18807.12|18924.38|18804.38|18927.12|18807.12|18924.38|18804.38|9
1640929740000|2021-12-31 05:49:00|18924.25|18804.25|18925.15|18805.15|18925.15|18805.15|18924.1|18804.1|9
1640929750000|2021-12-31 05:49:10|18925.11|18805.11|18924.84|18804.84|18925.31|18805.31|18924.71|18804.71|10
1640929760000|2021-12-31 05:49:20|18925.21|18805.21|18925.24|18805.24|18925.37|18805.37|18925.02|18805.02|9
1640929770000|2021-12-31 05:49:30|18925.23|18805.23|18927.51|18807.51|18927.51|18807.51|18925.23|18805.23|9
1640929780000|2021-12-31 05:49:40|18927.34|18807.34|18927.57|18807.57|18928.39|18808.39|18927.26|18807.26|10
1640929790000|2021-12-31 05:49:50|18927.68|18807.68|18927.27|18807.27|18927.98|18807.98|18927.17|18807.17|10
1640929800000|2021-12-31 05:50:00|18927.3|18807.3|18928.02|18808.02|18928.28|18808.28|18926.87|18806.87|9
1640929810000|2021-12-31 05:50:10|18928.5|18808.5|18927.98|18807.98|18928.51|18808.51|18927.98|18807.98|7
1640929820000|2021-12-31 05:50:20|18927.96|18807.96|18927.29|18807.29|18928.08|18808.08|18927.16|18807.16|10
1640929830000|2021-12-31 05:50:30|18927.66|18807.66|18927.38|18807.38|18927.68|18807.68|18927.29|18807.29|9
1640929840000|2021-12-31 05:50:40|18927.34|18807.34|18928.4|18808.4|18928.45|18808.45|18927.34|18807.34|10
1640929850000|2021-12-31 05:50:50|18928.53|18808.53|18928.67|18808.67|18929.12|18809.12|18928.53|18808.53|9
1640929860000|2021-12-31 05:51:00|18928.79|18808.79|18928.82|18808.82|18929.4|18809.4|18928.48|18808.48|8
1640929870000|2021-12-31 05:51:10|18926.98|18806.98|18926.85|18806.85|18927.75|18807.75|18924.11|18804.11|10
1640929880000|2021-12-31 05:51:20|18926.99|18806.99|18925.88|18805.88|18926.99|18806.99|18925.53|18805.53|10
1640929890000|2021-12-31 05:51:30|18925.8|18805.8|18927.52|18807.52|18927.52|18807.52|18925.8|18805.8|9
1640929900000|2021-12-31 05:51:40|18927.12|18807.12|18924.3|18804.3|18927.14|18807.14|18924.3|18804.3|9
1640929910000|2021-12-31 05:51:50|18924.24|18804.24|18921.46|18801.46|18924.24|18804.24|18921.46|18801.46|10
1640929920000|2021-12-31 05:52:00|18921.76|18801.76|18922.93|18802.93|18922.93|18802.93|18921.57|18801.57|10
1640929930000|2021-12-31 05:52:10|18922.89|18802.89|18923.83|18803.83|18923.83|18803.83|18922.76|18802.76|10
1640929940000|2021-12-31 05:52:20|18924.41|18804.41|18925.63|18805.63|18925.63|18805.63|18924.41|18804.41|10
1640929950000|2021-12-31 05:52:30|18925.57|18805.57|18927.77|18807.77|18927.77|18807.77|18925.57|18805.57|10
1640929960000|2021-12-31 05:52:40|18927.68|18807.68|18928.89|18808.89|18929.1|18809.1|18927.46|18807.46|9
1640929970000|2021-12-31 05:52:50|18928.88|18808.88|18928.7|18808.7|18929.27|18809.27|18928.7|18808.7|10
1640929980000|2021-12-31 05:53:00|18928.73|18808.73|18928.97|18808.97|18929.05|18809.05|18928.71|18808.71|9
1640929990000|2021-12-31 05:53:10|18929.11|18809.11|18928.63|18808.63|18929.11|18809.11|18928.57|18808.57|9
1640930000000|2021-12-31 05:53:20|18928.81|18808.81|18929.4|18809.4|18929.65|18809.65|18928.81|18808.81|9
1640930010000|2021-12-31 05:53:30|18929.58|18809.58|18930.01|18810.01|18930.17|18810.17|18929.09|18809.09|9
1640930020000|2021-12-31 05:53:40|18930.15|18810.15|18932.86|18812.86|18932.86|18812.86|18930.15|18810.15|10
1640930030000|2021-12-31 05:53:50|18932.74|18812.74|18935.45|18815.45|18935.45|18815.45|18932.34|18812.34|9
1640930040000|2021-12-31 05:54:00|18935.3|18815.3|18937.32|18817.32|18937.32|18817.32|18934.7|18814.7|10
1640930050000|2021-12-31 05:54:10|18937.45|18817.45|18937.7|18817.7|18937.7|18817.7|18936.7|18816.7|10
1640930060000|2021-12-31 05:54:20|18938.28|18818.28|18942.9|18822.9|18942.9|18822.9|18938.28|18818.28|10
1640930070000|2021-12-31 05:54:30|18942.88|18822.88|18942.34|18822.34|18942.93|18822.93|18942.29|18822.29|10
1640930080000|2021-12-31 05:54:40|18942.02|18822.02|18940.23|18820.23|18942.02|18822.02|18940.21|18820.21|8
1640930090000|2021-12-31 05:54:50|18940.26|18820.26|18939.35|18819.35|18940.26|18820.26|18939.35|18819.35|10
1640930100000|2021-12-31 05:55:00|18939.4|18819.4|18939.08|18819.08|18940|18820|18939.08|18819.08|10
1640930110000|2021-12-31 05:55:10|18939.71|18819.71|18941.96|18821.96|18942.16|18822.16|18939.6|18819.6|10
1640930120000|2021-12-31 05:55:20|18941.99|18821.99|18941.71|18821.71|18942.01|18822.01|18941.15|18821.15|10
1640930130000|2021-12-31 05:55:30|18942.15|18822.15|18943.1|18823.1|18943.11|18823.11|18942.15|18822.15|9
1640930140000|2021-12-31 05:55:40|18943.15|18823.15|18943.28|18823.28|18943.63|18823.63|18942.87|18822.87|9
1640930150000|2021-12-31 05:55:50|18943.18|18823.18|18942.11|18822.11|18943.56|18823.56|18941.99|18821.99|10
1640930160000|2021-12-31 05:56:00|18941.62|18821.62|18940.46|18820.46|18941.98|18821.98|18940.46|18820.46|9
1640930170000|2021-12-31 05:56:10|18940.43|18820.43|18939.13|18819.13|18940.43|18820.43|18938.97|18818.97|8
1640930180000|2021-12-31 05:56:20|18939.29|18819.29|18939.31|18819.31|18939.31|18819.31|18939.15|18819.15|7
1640930190000|2021-12-31 05:56:30|18939.42|18819.42|18939.18|18819.18|18939.46|18819.46|18939.18|18819.18|7
1640930200000|2021-12-31 05:56:40|18939.04|18819.04|18938.89|18818.89|18939.13|18819.13|18938.89|18818.89|10
1640930210000|2021-12-31 05:56:50|18937.82|18817.82|18935.59|18815.59|18937.82|18817.82|18935.4|18815.4|10
1640930220000|2021-12-31 05:57:00|18935.92|18815.92|18935.53|18815.53|18936.11|18816.11|18935.53|18815.53|10
1640930230000|2021-12-31 05:57:10|18935.87|18815.87|18937.23|18817.23|18937.23|18817.23|18935.87|18815.87|10
1640930240000|2021-12-31 05:57:20|18937.35|18817.35|18939.59|18819.59|18939.59|18819.59|18937.35|18817.35|9
1640930250000|2021-12-31 05:57:30|18940.11|18820.11|18939.56|18819.56|18940.11|18820.11|18939.26|18819.26|10
1640930260000|2021-12-31 05:57:40|18939.53|18819.53|18936.65|18816.65|18939.53|18819.53|18936.65|18816.65|10
1640930270000|2021-12-31 05:57:50|18936.58|18816.58|18936.2|18816.2|18936.67|18816.67|18935.44|18815.44|10
1640930280000|2021-12-31 05:58:00|18936.44|18816.44|18935.37|18815.37|18936.44|18816.44|18935.37|18815.37|10
1640930290000|2021-12-31 05:58:10|18935.31|18815.31|18934.23|18814.23|18935.31|18815.31|18934.23|18814.23|8
1640930300000|2021-12-31 05:58:20|18935.25|18815.25|18935.37|18815.37|18935.37|18815.37|18935.15|18815.15|8
1640930310000|2021-12-31 05:58:30|18935.36|18815.36|18936.99|18816.99|18936.99|18816.99|18935.33|18815.33|9
1640930320000|2021-12-31 05:58:40|18936.69|18816.69|18935.3|18815.3|18936.69|18816.69|18935.18|18815.18|9
1640930330000|2021-12-31 05:58:50|18935.39|18815.39|18935.05|18815.05|18935.59|18815.59|18934.82|18814.82|10
1640930340000|2021-12-31 05:59:00|18934.01|18814.01|18932.22|18812.22|18934.74|18814.74|18932.22|18812.22|10
1640930350000|2021-12-31 05:59:10|18931.56|18811.56|18929.02|18809.02|18931.56|18811.56|18928.94|18808.94|10
1640930360000|2021-12-31 05:59:20|18927.73|18807.73|18925.42|18805.42|18927.73|18807.73|18925.42|18805.42|9
1640930370000|2021-12-31 05:59:30|18925.35|18805.35|18924.99|18804.99|18925.35|18805.35|18924.76|18804.76|10
1640930380000|2021-12-31 05:59:40|18924.71|18804.71|18922.99|18802.99|18924.71|18804.71|18922.99|18802.99|10
1640930390000|2021-12-31 05:59:50|18922.91|18802.91|18921.92|18801.92|18922.91|18802.91|18921.83|18801.83|7
1640930400000|2021-12-31 06:00:00|18921.9|18801.9|18913.98|18793.98|18921.9|18801.9|18913.98|18793.98|10
1640930410000|2021-12-31 06:00:10|18913.68|18793.68|18911.78|18791.78|18913.68|18793.68|18911.66|18791.66|10
1640930420000|2021-12-31 06:00:20|18911.89|18791.89|18906.22|18786.22|18911.89|18791.89|18906.22|18786.22|10
1640930430000|2021-12-31 06:00:30|18906.1|18786.1|18908.8|18788.8|18908.8|18788.8|18905.43|18785.43|10
1640930440000|2021-12-31 06:00:40|18908.89|18788.89|18908.53|18788.53|18910.29|18790.29|18908.53|18788.53|10
1640930450000|2021-12-31 06:00:50|18908.9|18788.9|18907.24|18787.24|18908.9|18788.9|18907.19|18787.19|10
1640930460000|2021-12-31 06:01:00|18907.45|18787.45|18905.59|18785.59|18907.82|18787.82|18905.59|18785.59|10
1640930470000|2021-12-31 06:01:10|18905.5|18785.5|18899.37|18779.37|18905.5|18785.5|18899.37|18779.37|9
1640930480000|2021-12-31 06:01:20|18898.74|18778.74|18895.45|18775.45|18898.74|18778.74|18895.45|18775.45|10
1640930490000|2021-12-31 06:01:30|18895.81|18775.81|18893.1|18773.1|18895.81|18775.81|18892.93|18772.93|9
1640930500000|2021-12-31 06:01:40|18892.64|18772.64|18891.69|18771.69|18892.79|18772.79|18891.41|18771.41|10
1640930510000|2021-12-31 06:01:50|18891.81|18771.81|18892.1|18772.1|18892.23|18772.23|18891.31|18771.31|10
1640930520000|2021-12-31 06:02:00|18891.95|18771.95|18892.07|18772.07|18892.61|18772.61|18891.95|18771.95|9
1640930530000|2021-12-31 06:02:10|18892.06|18772.06|18889.22|18769.22|18892.06|18772.06|18889.22|18769.22|10
1640930540000|2021-12-31 06:02:20|18889.37|18769.37|18889.26|18769.26|18889.49|18769.49|18888.75|18768.75|10
1640930550000|2021-12-31 06:02:30|18889.27|18769.27|18888.03|18768.03|18889.72|18769.72|18887.69|18767.69|8
1640930560000|2021-12-31 06:02:40|18887.97|18767.97|18887.97|18767.97|18888.28|18768.28|18887.74|18767.74|10
1640930570000|2021-12-31 06:02:50|18888.21|18768.21|18886.99|18766.99|18888.21|18768.21|18886.99|18766.99|9
1640930580000|2021-12-31 06:03:00|18886.63|18766.63|18885.64|18765.64|18886.73|18766.73|18885.64|18765.64|10
1640930590000|2021-12-31 06:03:10|18885.3|18765.3|18884.36|18764.36|18885.31|18765.31|18884.13|18764.13|9
1640930600000|2021-12-31 06:03:20|18884.43|18764.43|18883.63|18763.63|18884.73|18764.73|18883.53|18763.53|10
1640930610000|2021-12-31 06:03:30|18883.52|18763.52|18883.36|18763.36|18883.52|18763.52|18883.08|18763.08|8
1640930620000|2021-12-31 06:03:40|18883.32|18763.32|18882.24|18762.24|18883.32|18763.32|18882.24|18762.24|10
1640930630000|2021-12-31 06:03:50|18882.2|18762.2|18881.17|18761.17|18882.21|18762.21|18881.11|18761.11|7
1640930640000|2021-12-31 06:04:00|18881.02|18761.02|18881.34|18761.34|18881.35|18761.35|18880.99|18760.99|9
1640930650000|2021-12-31 06:04:10|18880.88|18760.88|18872.92|18752.92|18880.88|18760.88|18872.92|18752.92|10
1640930660000|2021-12-31 06:04:20|18870.52|18750.52|18866.82|18746.82|18870.52|18750.52|18866.64|18746.64|10
1640930670000|2021-12-31 06:04:30|18867.05|18747.05|18868.19|18748.19|18868.23|18748.23|18866.01|18746.01|10
1640930680000|2021-12-31 06:04:40|18867.08|18747.08|18867.66|18747.66|18867.66|18747.66|18866.73|18746.73|9
1640930690000|2021-12-31 06:04:50|18867.64|18747.64|18867.58|18747.58|18867.78|18747.78|18867.24|18747.24|10
1640930700000|2021-12-31 06:05:00|18867.03|18747.03|18864.61|18744.61|18867.66|18747.66|18864.48|18744.48|9
1640930710000|2021-12-31 06:05:10|18863.28|18743.28|18861.37|18741.37|18863.35|18743.35|18861.37|18741.37|10
1640930720000|2021-12-31 06:05:20|18861.27|18741.27|18853.52|18733.52|18861.27|18741.27|18853.52|18733.52|10
1640930730000|2021-12-31 06:05:30|18853.09|18733.09|18853.65|18733.65|18854.03|18734.03|18853|18733|10
1640930740000|2021-12-31 06:05:40|18854.26|18734.26|18854.58|18734.58|18854.75|18734.75|18853.76|18733.76|10
1640930750000|2021-12-31 06:05:50|18854.89|18734.89|18855.75|18735.75|18855.75|18735.75|18854.13|18734.13|10
1640930760000|2021-12-31 06:06:00|18856.26|18736.26|18857.51|18737.51|18857.77|18737.77|18856.26|18736.26|10
1640930770000|2021-12-31 06:06:10|18857.59|18737.59|18857.06|18737.06|18857.59|18737.59|18856.83|18736.83|8
1640930780000|2021-12-31 06:06:20|18857.38|18737.38|18860.42|18740.42|18860.56|18740.56|18857.38|18737.38|10
1640930790000|2021-12-31 06:06:30|18860.38|18740.38|18858.85|18738.85|18860.91|18740.91|18858.85|18738.85|10
1640930800000|2021-12-31 06:06:40|18858.76|18738.76|18858.91|18738.91|18859.18|18739.18|18858.44|18738.44|10
1640930810000|2021-12-31 06:06:50|18858.97|18738.97|18858.46|18738.46|18859.19|18739.19|18858.46|18738.46|10
1640930820000|2021-12-31 06:07:00|18858.37|18738.37|18858.48|18738.48|18858.74|18738.74|18857.96|18737.96|10
1640930830000|2021-12-31 06:07:10|18858.42|18738.42|18858.16|18738.16|18858.72|18738.72|18858.09|18738.09|8
1640930840000|2021-12-31 06:07:20|18858.05|18738.05|18859.18|18739.18|18859.38|18739.38|18858.05|18738.05|10
1640930850000|2021-12-31 06:07:30|18859.22|18739.22|18858.18|18738.18|18859.22|18739.22|18858.13|18738.13|8
1640930860000|2021-12-31 06:07:40|18858.15|18738.15|18857.22|18737.22|18858.18|18738.18|18857.21|18737.21|10
1640930870000|2021-12-31 06:07:50|18856.75|18736.75|18856.28|18736.28|18856.9|18736.9|18855.83|18735.83|10
1640930880000|2021-12-31 06:08:00|18855.57|18735.57|18852.14|18732.14|18855.79|18735.79|18852.14|18732.14|10
1640930890000|2021-12-31 06:08:10|18852.03|18732.03|18850.67|18730.67|18852.06|18732.06|18850.67|18730.67|10
1640930900000|2021-12-31 06:08:20|18850.73|18730.73|18849.47|18729.47|18851.15|18731.15|18849.3|18729.3|9
1640930910000|2021-12-31 06:08:30|18849.74|18729.74|18851.71|18731.71|18851.71|18731.71|18849.74|18729.74|9
1640930920000|2021-12-31 06:08:40|18851.87|18731.87|18852.08|18732.08|18852.39|18732.39|18851.87|18731.87|10
1640930930000|2021-12-31 06:08:50|18852.24|18732.24|18853.98|18733.98|18854.3|18734.3|18852.11|18732.11|9
1640930940000|2021-12-31 06:09:00|18854.24|18734.24|18851.45|18731.45|18855|18735|18851.45|18731.45|10
1640930950000|2021-12-31 06:09:10|18851.41|18731.41|18850.88|18730.88|18851.61|18731.61|18850.88|18730.88|9
1640930960000|2021-12-31 06:09:20|18850.71|18730.71|18854.25|18734.25|18854.28|18734.28|18850.52|18730.52|10
1640930970000|2021-12-31 06:09:30|18855.32|18735.32|18856.73|18736.73|18856.73|18736.73|18855.31|18735.31|10
1640930980000|2021-12-31 06:09:40|18857.61|18737.61|18859.12|18739.12|18859.21|18739.21|18857.38|18737.38|10
1640930990000|2021-12-31 06:09:50|18859.4|18739.4|18863.36|18743.36|18863.36|18743.36|18859.3|18739.3|9
1640931000000|2021-12-31 06:10:00|18863.05|18743.05|18864.49|18744.49|18865.65|18745.65|18863.05|18743.05|10
1640931010000|2021-12-31 06:10:10|18864.06|18744.06|18862.48|18742.48|18864.31|18744.31|18862.48|18742.48|8
1640931020000|2021-12-31 06:10:20|18862.46|18742.46|18862.26|18742.26|18862.46|18742.46|18861.69|18741.69|9
1640931030000|2021-12-31 06:10:30|18861.67|18741.67|18861.99|18741.99|18862.39|18742.39|18861.25|18741.25|9
1640931040000|2021-12-31 06:10:40|18862.29|18742.29|18861.66|18741.66|18862.8|18742.8|18861.53|18741.53|10
1640931050000|2021-12-31 06:10:50|18861.58|18741.58|18861.6|18741.6|18861.8|18741.8|18861.17|18741.17|8
1640931060000|2021-12-31 06:11:00|18861.54|18741.54|18862.34|18742.34|18862.34|18742.34|18861.26|18741.26|10
1640931070000|2021-12-31 06:11:10|18862.59|18742.59|18863.36|18743.36|18863.36|18743.36|18862.36|18742.36|10
1640931080000|2021-12-31 06:11:20|18863.86|18743.86|18865.54|18745.54|18865.77|18745.77|18863.86|18743.86|10
1640931090000|2021-12-31 06:11:30|18865.74|18745.74|18864.88|18744.88|18865.74|18745.74|18864.68|18744.68|10
1640931100000|2021-12-31 06:11:40|18864.7|18744.7|18863.61|18743.61|18864.75|18744.75|18863.61|18743.61|10
1640931110000|2021-12-31 06:11:50|18863.99|18743.99|18864.14|18744.14|18864.32|18744.32|18863.61|18743.61|10
1640931120000|2021-12-31 06:12:00|18864.26|18744.26|18865.78|18745.78|18865.78|18745.78|18864.08|18744.08|8
1640931130000|2021-12-31 06:12:10|18865.91|18745.91|18866.09|18746.09|18866.45|18746.45|18865.91|18745.91|7
1640931140000|2021-12-31 06:12:20|18866.08|18746.08|18866.58|18746.58|18866.69|18746.69|18865.98|18745.98|9
1640931150000|2021-12-31 06:12:30|18866.41|18746.41|18866.68|18746.68|18866.84|18746.84|18866.34|18746.34|6
1640931160000|2021-12-31 06:12:40|18866.42|18746.42|18869.19|18749.19|18869.19|18749.19|18866.42|18746.42|8
1640931170000|2021-12-31 06:12:50|18869.68|18749.68|18875.96|18755.96|18875.96|18755.96|18869.65|18749.65|10
1640931180000|2021-12-31 06:13:00|18877.42|18757.42|18878.47|18758.47|18880.01|18760.01|18877.42|18757.42|10
1640931190000|2021-12-31 06:13:10|18878.37|18758.37|18880.18|18760.18|18880.18|18760.18|18878.37|18758.37|10
1640931200000|2021-12-31 06:13:20|18879.88|18759.88|18880.52|18760.52|18880.55|18760.55|18878.95|18758.95|10
1640931210000|2021-12-31 06:13:30|18880.95|18760.95|18877.53|18757.53|18881.05|18761.05|18877.53|18757.53|10
1640931220000|2021-12-31 06:13:40|18876.64|18756.64|18876.91|18756.91|18877.34|18757.34|18876.37|18756.37|10
1640931230000|2021-12-31 06:13:50|18877.11|18757.11|18876.81|18756.81|18878.47|18758.47|18876.81|18756.81|9
1640931240000|2021-12-31 06:14:00|18876.75|18756.75|18878.34|18758.34|18878.34|18758.34|18876.44|18756.44|10
1640931250000|2021-12-31 06:14:10|18879.17|18759.17|18881.15|18761.15|18881.15|18761.15|18879.15|18759.15|10
1640931260000|2021-12-31 06:14:20|18881.5|18761.5|18885.61|18765.61|18885.61|18765.61|18881.5|18761.5|10
1640931270000|2021-12-31 06:14:30|18885.58|18765.58|18884.93|18764.93|18886.47|18766.47|18884.93|18764.93|8
1640931280000|2021-12-31 06:14:40|18885.16|18765.16|18886.71|18766.71|18886.71|18766.71|18884.36|18764.36|9
1640931290000|2021-12-31 06:14:50|18886.52|18766.52|18888.64|18768.64|18888.64|18768.64|18886.25|18766.25|10
1640931300000|2021-12-31 06:15:00|18889.9|18769.9|18893.6|18773.6|18893.6|18773.6|18889.9|18769.9|10
1640931310000|2021-12-31 06:15:10|18893.35|18773.35|18893.87|18773.87|18894.06|18774.06|18893.35|18773.35|10
1640931320000|2021-12-31 06:15:20|18893.84|18773.84|18890.81|18770.81|18894.02|18774.02|18890.28|18770.28|10
1640931330000|2021-12-31 06:15:30|18890.66|18770.66|18884.78|18764.78|18891.25|18771.25|18884.78|18764.78|10
1640931340000|2021-12-31 06:15:40|18884.09|18764.09|18879.86|18759.86|18884.09|18764.09|18879.86|18759.86|10
1640931350000|2021-12-31 06:15:50|18879.48|18759.48|18874.58|18754.58|18879.48|18759.48|18874.58|18754.58|10
1640931360000|2021-12-31 06:16:00|18874.5|18754.5|18871.78|18751.78|18874.5|18754.5|18871.78|18751.78|8
1640931370000|2021-12-31 06:16:10|18871.31|18751.31|18872.76|18752.76|18872.76|18752.76|18871.08|18751.08|10
1640931380000|2021-12-31 06:16:20|18872.73|18752.73|18874.41|18754.41|18874.41|18754.41|18872.73|18752.73|9
1640931390000|2021-12-31 06:16:30|18874.38|18754.38|18875.67|18755.67|18875.67|18755.67|18874.38|18754.38|9
1640931400000|2021-12-31 06:16:40|18875.73|18755.73|18875.98|18755.98|18875.98|18755.98|18875.54|18755.54|9
1640931410000|2021-12-31 06:16:50|18875.89|18755.89|18875.07|18755.07|18875.89|18755.89|18875.07|18755.07|10
1640931420000|2021-12-31 06:17:00|18875.08|18755.08|18876.18|18756.18|18876.18|18756.18|18875.08|18755.08|8
1640931430000|2021-12-31 06:17:10|18876.29|18756.29|18877.27|18757.27|18877.31|18757.31|18876.29|18756.29|8
1640931440000|2021-12-31 06:17:20|18877.38|18757.38|18875.12|18755.12|18877.38|18757.38|18875.12|18755.12|9
1640931450000|2021-12-31 06:17:30|18874.86|18754.86|18873.63|18753.63|18874.86|18754.86|18873.52|18753.52|9
1640931460000|2021-12-31 06:17:40|18874.06|18754.06|18875.14|18755.14|18875.17|18755.17|18873.98|18753.98|9
1640931470000|2021-12-31 06:17:50|18875.08|18755.08|18874.43|18754.43|18875.08|18755.08|18873.81|18753.81|9
1640931480000|2021-12-31 06:18:00|18874.12|18754.12|18876.62|18756.62|18876.62|18756.62|18874.12|18754.12|10
1640931490000|2021-12-31 06:18:10|18876.77|18756.77|18879.31|18759.31|18879.89|18759.89|18876.77|18756.77|9
1640931500000|2021-12-31 06:18:20|18879.64|18759.64|18882.38|18762.38|18882.38|18762.38|18879.64|18759.64|9
1640931510000|2021-12-31 06:18:30|18882.22|18762.22|18885.84|18765.84|18885.84|18765.84|18882.22|18762.22|10
1640931520000|2021-12-31 06:18:40|18886.66|18766.66|18896.21|18776.21|18896.21|18776.21|18886.51|18766.51|10
1640931530000|2021-12-31 06:18:50|18899.37|18779.37|18907.02|18787.02|18907.02|18787.02|18899.37|18779.37|10
1640931540000|2021-12-31 06:19:00|18906.54|18786.54|18907.31|18787.31|18907.31|18787.31|18906|18786|10
1640931550000|2021-12-31 06:19:10|18907.66|18787.66|18908.28|18788.28|18908.7|18788.7|18907.66|18787.66|9
1640931560000|2021-12-31 06:19:20|18907.91|18787.91|18909.26|18789.26|18909.26|18789.26|18907.32|18787.32|10
1640931570000|2021-12-31 06:19:30|18909.43|18789.43|18910.92|18790.92|18910.92|18790.92|18909.43|18789.43|10
1640931580000|2021-12-31 06:19:40|18911.45|18791.45|18912.58|18792.58|18912.78|18792.78|18911.45|18791.45|10
1640931590000|2021-12-31 06:19:50|18912.37|18792.37|18911.62|18791.62|18912.69|18792.69|18911.5|18791.5|10
1640931600000|2021-12-31 06:20:00|18911.92|18791.92|18912.05|18792.05|18912.05|18792.05|18911.07|18791.07|10
1640931610000|2021-12-31 06:20:10|18911.89|18791.89|18909.06|18789.06|18911.89|18791.89|18909.06|18789.06|9
1640931620000|2021-12-31 06:20:20|18908.75|18788.75|18909.73|18789.73|18909.84|18789.84|18908.75|18788.75|10
1640931630000|2021-12-31 06:20:30|18909.27|18789.27|18907.38|18787.38|18909.27|18789.27|18907.37|18787.37|10
1640931640000|2021-12-31 06:20:40|18907.31|18787.31|18909.16|18789.16|18909.16|18789.16|18906.77|18786.77|10
1640931650000|2021-12-31 06:20:50|18910.64|18790.64|18914.36|18794.36|18914.46|18794.46|18910.64|18790.64|10
1640931660000|2021-12-31 06:21:00|18915.47|18795.47|18917.59|18797.59|18917.7|18797.7|18915.47|18795.47|10
1640931670000|2021-12-31 06:21:10|18917.83|18797.83|18917.96|18797.96|18917.96|18797.96|18917.5|18797.5|10
1640931680000|2021-12-31 06:21:20|18918.41|18798.41|18920.12|18800.12|18920.29|18800.29|18918.41|18798.41|10
1640931690000|2021-12-31 06:21:30|18920.83|18800.83|18922.01|18802.01|18922.01|18802.01|18920.8|18800.8|10
1640931700000|2021-12-31 06:21:40|18922.05|18802.05|18925.52|18805.52|18925.52|18805.52|18921.69|18801.69|8
1640931710000|2021-12-31 06:21:50|18925.64|18805.64|18927.44|18807.44|18927.44|18807.44|18925.64|18805.64|10
1640931720000|2021-12-31 06:22:00|18927.37|18807.37|18926.83|18806.83|18927.37|18807.37|18926.59|18806.59|9
1640931730000|2021-12-31 06:22:10|18926.75|18806.75|18927|18807|18928.96|18808.96|18926.75|18806.75|10
1640931740000|2021-12-31 06:22:20|18927.14|18807.14|18928.24|18808.24|18928.38|18808.38|18926.75|18806.75|10
1640931750000|2021-12-31 06:22:30|18927.84|18807.84|18927.34|18807.34|18928.1|18808.1|18926.84|18806.84|9
1640931760000|2021-12-31 06:22:40|18926.99|18806.99|18929.86|18809.86|18929.86|18809.86|18926.99|18806.99|10
1640931770000|2021-12-31 06:22:50|18929.78|18809.78|18930.59|18810.59|18930.59|18810.59|18929.72|18809.72|9
1640931780000|2021-12-31 06:23:00|18930.52|18810.52|18931.07|18811.07|18931.97|18811.97|18930.52|18810.52|10
1640931790000|2021-12-31 06:23:10|18930.94|18810.94|18931.95|18811.95|18931.95|18811.95|18930.94|18810.94|10
1640931800000|2021-12-31 06:23:20|18931.91|18811.91|18930.71|18810.71|18932.01|18812.01|18930.71|18810.71|10
1640931810000|2021-12-31 06:23:30|18930.72|18810.72|18932.96|18812.96|18932.96|18812.96|18930.72|18810.72|10
1640931820000|2021-12-31 06:23:40|18933.15|18813.15|18936.09|18816.09|18936.29|18816.29|18933.15|18813.15|10
1640931830000|2021-12-31 06:23:50|18937.24|18817.24|18941.99|18821.99|18941.99|18821.99|18937.02|18817.02|9
1640931840000|2021-12-31 06:24:00|18942.86|18822.86|18947.08|18827.08|18947.13|18827.13|18942.86|18822.86|10
1640931850000|2021-12-31 06:24:10|18947.06|18827.06|18946.74|18826.74|18947.06|18827.06|18946|18826|10
1640931860000|2021-12-31 06:24:20|18944.31|18824.31|18946.17|18826.17|18946.17|18826.17|18944.31|18824.31|10
1640931870000|2021-12-31 06:24:30|18946.19|18826.19|18948.62|18828.62|18948.62|18828.62|18946.19|18826.19|10
1640931880000|2021-12-31 06:24:40|18949.46|18829.46|18952.62|18832.62|18952.62|18832.62|18949.19|18829.19|10
1640931890000|2021-12-31 06:24:50|18952.95|18832.95|18956.69|18836.69|18956.69|18836.69|18952.95|18832.95|10
1640931900000|2021-12-31 06:25:00|18956.14|18836.14|18957.34|18837.34|18958.03|18838.03|18956.14|18836.14|9
1640931910000|2021-12-31 06:25:10|18960.23|18840.23|18960.02|18840.02|18961.45|18841.45|18960.02|18840.02|10
1640931920000|2021-12-31 06:25:20|18960.01|18840.01|18960.05|18840.05|18960.54|18840.54|18959.54|18839.54|10
1640931930000|2021-12-31 06:25:30|18959.71|18839.71|18957.63|18837.63|18959.71|18839.71|18957.63|18837.63|10
1640931940000|2021-12-31 06:25:40|18957.46|18837.46|18954.75|18834.75|18957.46|18837.46|18954.75|18834.75|10
1640931950000|2021-12-31 06:25:50|18954.51|18834.51|18951.8|18831.8|18954.51|18834.51|18951.8|18831.8|10
1640931960000|2021-12-31 06:26:00|18951.4|18831.4|18949.46|18829.46|18951.52|18831.52|18949.46|18829.46|10
1640931970000|2021-12-31 06:26:10|18949.69|18829.69|18949.89|18829.89|18950.03|18830.03|18949.69|18829.69|8
1640931980000|2021-12-31 06:26:20|18949.96|18829.96|18951.13|18831.13|18951.13|18831.13|18949.96|18829.96|9
1640931990000|2021-12-31 06:26:30|18951.08|18831.08|18950|18830|18951.08|18831.08|18949.89|18829.89|10
1640932000000|2021-12-31 06:26:40|18950.21|18830.21|18948.79|18828.79|18950.43|18830.43|18948.79|18828.79|10
1640932010000|2021-12-31 06:26:50|18948.56|18828.56|18946.09|18826.09|18948.56|18828.56|18946.09|18826.09|9
1640932020000|2021-12-31 06:27:00|18945.83|18825.83|18944.47|18824.47|18945.83|18825.83|18943.43|18823.43|10
1640932030000|2021-12-31 06:27:10|18944.68|18824.68|18944.25|18824.25|18944.68|18824.68|18943.77|18823.77|9
1640932040000|2021-12-31 06:27:20|18944.15|18824.15|18946.12|18826.12|18946.13|18826.13|18944.15|18824.15|10
1640932050000|2021-12-31 06:27:30|18946.91|18826.91|18947.29|18827.29|18947.54|18827.54|18946.91|18826.91|9
1640932060000|2021-12-31 06:27:40|18947.39|18827.39|18949.31|18829.31|18949.31|18829.31|18947.39|18827.39|10
1640932070000|2021-12-31 06:27:50|18949.14|18829.14|18949.25|18829.25|18949.47|18829.47|18948.96|18828.96|10
1640932080000|2021-12-31 06:28:00|18949.38|18829.38|18947.34|18827.34|18949.38|18829.38|18947.1|18827.1|10
1640932090000|2021-12-31 06:28:10|18947.03|18827.03|18947.66|18827.66|18947.66|18827.66|18946.63|18826.63|9
1640932100000|2021-12-31 06:28:20|18947.49|18827.49|18949.51|18829.51|18949.51|18829.51|18947.49|18827.49|10
1640932110000|2021-12-31 06:28:30|18949.44|18829.44|18949.69|18829.69|18950.1|18830.1|18949.44|18829.44|9
1640932120000|2021-12-31 06:28:40|18949.5|18829.5|18948.03|18828.03|18949.76|18829.76|18948.03|18828.03|9
1640932130000|2021-12-31 06:28:50|18947.95|18827.95|18947.56|18827.56|18947.95|18827.95|18947.55|18827.55|9
1640932140000|2021-12-31 06:29:00|18946.93|18826.93|18946.1|18826.1|18947.8|18827.8|18946.1|18826.1|10
1640932150000|2021-12-31 06:29:10|18946.18|18826.18|18944.87|18824.87|18946.43|18826.43|18944.87|18824.87|10
1640932160000|2021-12-31 06:29:20|18944.55|18824.55|18939|18819|18944.55|18824.55|18939|18819|10
1640932170000|2021-12-31 06:29:30|18938.64|18818.64|18936.05|18816.05|18938.64|18818.64|18936.04|18816.04|10
1640932180000|2021-12-31 06:29:40|18935.36|18815.36|18935.07|18815.07|18935.7|18815.7|18934.32|18814.32|10
1640932190000|2021-12-31 06:29:50|18935.46|18815.46|18936.71|18816.71|18936.71|18816.71|18935.03|18815.03|8
1640932200000|2021-12-31 06:30:00|18936.24|18816.24|18936.05|18816.05|18936.38|18816.38|18934.66|18814.66|9
1640932210000|2021-12-31 06:30:10|18936.07|18816.07|18936.81|18816.81|18937.16|18817.16|18936.07|18816.07|9
1640932220000|2021-12-31 06:30:20|18936.69|18816.69|18936.83|18816.83|18937.15|18817.15|18936.69|18816.69|9
1640932230000|2021-12-31 06:30:30|18936.87|18816.87|18939.16|18819.16|18939.22|18819.22|18936.74|18816.74|9
1640932240000|2021-12-31 06:30:40|18939.22|18819.22|18938.25|18818.25|18940.03|18820.03|18938.25|18818.25|10
1640932250000|2021-12-31 06:30:50|18938.28|18818.28|18935.41|18815.41|18938.28|18818.28|18935.41|18815.41|9
1640932260000|2021-12-31 06:31:00|18935.6|18815.6|18935.73|18815.73|18935.88|18815.88|18935.4|18815.4|10
1640932270000|2021-12-31 06:31:10|18935.52|18815.52|18935.58|18815.58|18935.87|18815.87|18935.44|18815.44|7
1640932280000|2021-12-31 06:31:20|18936.23|18816.23|18937.67|18817.67|18937.67|18817.67|18936.23|18816.23|8
1640932290000|2021-12-31 06:31:30|18937.5|18817.5|18937.18|18817.18|18937.6|18817.6|18936.9|18816.9|9
1640932300000|2021-12-31 06:31:40|18936.86|18816.86|18936.75|18816.75|18936.86|18816.86|18936.41|18816.41|10
1640932310000|2021-12-31 06:31:50|18936.72|18816.72|18935.67|18815.67|18937.24|18817.24|18935.67|18815.67|9
1640932320000|2021-12-31 06:32:00|18935.6|18815.6|18934.55|18814.55|18935.6|18815.6|18934.55|18814.55|10
1640932330000|2021-12-31 06:32:10|18934.74|18814.74|18936.25|18816.25|18936.25|18816.25|18933.73|18813.73|9
1640932340000|2021-12-31 06:32:20|18937.51|18817.51|18940.3|18820.3|18940.3|18820.3|18937.25|18817.25|10
1640932350000|2021-12-31 06:32:30|18941.74|18821.74|18943.62|18823.62|18943.62|18823.62|18941.74|18821.74|10
1640932360000|2021-12-31 06:32:40|18945.85|18825.85|18945.14|18825.14|18946.35|18826.35|18945.14|18825.14|10
1640932370000|2021-12-31 06:32:50|18944.85|18824.85|18942.58|18822.58|18944.85|18824.85|18941.98|18821.98|10
1640932380000|2021-12-31 06:33:00|18942.67|18822.67|18942.53|18822.53|18943.31|18823.31|18942.31|18822.31|10
1640932390000|2021-12-31 06:33:10|18942.8|18822.8|18945.53|18825.53|18945.53|18825.53|18942.8|18822.8|8
1640932400000|2021-12-31 06:33:20|18945.38|18825.38|18946.25|18826.25|18946.25|18826.25|18944.98|18824.98|9
1640932410000|2021-12-31 06:33:30|18946.22|18826.22|18945.1|18825.1|18946.3|18826.3|18945.06|18825.06|8
1640932420000|2021-12-31 06:33:40|18944.48|18824.48|18942.15|18822.15|18944.57|18824.57|18942.1|18822.1|9
1640932430000|2021-12-31 06:33:50|18942.36|18822.36|18942.28|18822.28|18942.36|18822.36|18942|18822|8
1640932440000|2021-12-31 06:34:00|18942.15|18822.15|18942.57|18822.57|18943.03|18823.03|18942.15|18822.15|10
1640932450000|2021-12-31 06:34:10|18942.56|18822.56|18941.94|18821.94|18942.7|18822.7|18941.89|18821.89|10
1640932460000|2021-12-31 06:34:20|18941.77|18821.77|18941.02|18821.02|18941.77|18821.77|18940.78|18820.78|9
1640932470000|2021-12-31 06:34:30|18940.97|18820.97|18941.79|18821.79|18942.42|18822.42|18940.88|18820.88|10
1640932480000|2021-12-31 06:34:40|18941.68|18821.68|18942.54|18822.54|18942.72|18822.72|18941.65|18821.65|8
1640932490000|2021-12-31 06:34:50|18942.86|18822.86|18942.37|18822.37|18943.67|18823.67|18942.37|18822.37|10
1640932500000|2021-12-31 06:35:00|18942.28|18822.28|18940.82|18820.82|18942.62|18822.62|18940.82|18820.82|10
1640932510000|2021-12-31 06:35:10|18941.28|18821.28|18937.29|18817.29|18941.28|18821.28|18937.29|18817.29|9
1640932520000|2021-12-31 06:35:20|18937.18|18817.18|18935.13|18815.13|18937.18|18817.18|18935.13|18815.13|10
1640932530000|2021-12-31 06:35:30|18934.96|18814.96|18935.3|18815.3|18935.69|18815.69|18934.72|18814.72|10
1640932540000|2021-12-31 06:35:40|18935.28|18815.28|18935.02|18815.02|18935.84|18815.84|18935.02|18815.02|9
1640932550000|2021-12-31 06:35:50|18934.73|18814.73|18932.53|18812.53|18934.83|18814.83|18932.53|18812.53|10
1640932560000|2021-12-31 06:36:00|18931.49|18811.49|18929.54|18809.54|18931.49|18811.49|18929.54|18809.54|10
1640932570000|2021-12-31 06:36:10|18929.3|18809.3|18927.6|18807.6|18929.3|18809.3|18927.5|18807.5|7
1640932580000|2021-12-31 06:36:20|18927.54|18807.54|18927.23|18807.23|18927.54|18807.54|18926.72|18806.72|9
1640932590000|2021-12-31 06:36:30|18927.08|18807.08|18927.89|18807.89|18927.89|18807.89|18926.89|18806.89|10
1640932600000|2021-12-31 06:36:40|18927.87|18807.87|18928.72|18808.72|18928.72|18808.72|18927.87|18807.87|10
1640932610000|2021-12-31 06:36:50|18928.91|18808.91|18927.92|18807.92|18929.02|18809.02|18927.92|18807.92|10
1640932620000|2021-12-31 06:37:00|18927.91|18807.91|18928.24|18808.24|18928.24|18808.24|18927.68|18807.68|10
1640932630000|2021-12-31 06:37:10|18928.27|18808.27|18928.43|18808.43|18928.66|18808.66|18928.25|18808.25|9
1640932640000|2021-12-31 06:37:20|18928.59|18808.59|18927.21|18807.21|18928.68|18808.68|18927.21|18807.21|8
1640932650000|2021-12-31 06:37:30|18927.13|18807.13|18925.66|18805.66|18927.13|18807.13|18925.66|18805.66|10
1640932660000|2021-12-31 06:37:40|18925.57|18805.57|18925.67|18805.67|18925.82|18805.82|18925.57|18805.57|8
1640932670000|2021-12-31 06:37:50|18925.53|18805.53|18924.43|18804.43|18925.53|18805.53|18924.43|18804.43|9
1640932680000|2021-12-31 06:38:00|18924.36|18804.36|18923.64|18803.64|18924.36|18804.36|18923.43|18803.43|10
1640932690000|2021-12-31 06:38:10|18923.55|18803.55|18926.35|18806.35|18926.35|18806.35|18923.51|18803.51|9
1640932700000|2021-12-31 06:38:20|18926.14|18806.14|18930.96|18810.96|18930.96|18810.96|18926.14|18806.14|10
1640932710000|2021-12-31 06:38:30|18932.06|18812.06|18932.65|18812.65|18932.75|18812.75|18931.75|18811.75|10
1640932720000|2021-12-31 06:38:40|18932.52|18812.52|18932.25|18812.25|18932.93|18812.93|18932.25|18812.25|10
1640932730000|2021-12-31 06:38:50|18932.11|18812.11|18934.41|18814.41|18934.61|18814.61|18932.11|18812.11|10
1640932740000|2021-12-31 06:39:00|18934.24|18814.24|18935.14|18815.14|18935.15|18815.15|18934.24|18814.24|10
1640932750000|2021-12-31 06:39:10|18934.79|18814.79|18936.42|18816.42|18936.42|18816.42|18934.54|18814.54|9
1640932760000|2021-12-31 06:39:20|18936.69|18816.69|18936.15|18816.15|18936.69|18816.69|18935.74|18815.74|9
1640932770000|2021-12-31 06:39:30|18936.5|18816.5|18936.58|18816.58|18936.92|18816.92|18936.27|18816.27|10
1640932780000|2021-12-31 06:39:40|18936.54|18816.54|18936.2|18816.2|18936.69|18816.69|18936.14|18816.14|10
1640932790000|2021-12-31 06:39:50|18936.15|18816.15|18935.78|18815.78|18936.6|18816.6|18935.78|18815.78|9
1640932800000|2021-12-31 06:40:00|18935.69|18815.69|18934.31|18814.31|18935.69|18815.69|18933.87|18813.87|10
1640932810000|2021-12-31 06:40:10|18933.78|18813.78|18933.66|18813.66|18934.04|18814.04|18933.58|18813.58|9
1640932820000|2021-12-31 06:40:20|18933.75|18813.75|18932.92|18812.92|18933.82|18813.82|18932.58|18812.58|10
1640932830000|2021-12-31 06:40:30|18932.86|18812.86|18932.02|18812.02|18932.94|18812.94|18932.02|18812.02|10
1640932840000|2021-12-31 06:40:40|18931.99|18811.99|18930.39|18810.39|18931.99|18811.99|18930.39|18810.39|8
1640932850000|2021-12-31 06:40:50|18930.33|18810.33|18931.12|18811.12|18931.58|18811.58|18930.33|18810.33|10
1640932860000|2021-12-31 06:41:00|18931.34|18811.34|18932.17|18812.17|18932.22|18812.22|18931.31|18811.31|8
1640932870000|2021-12-31 06:41:10|18932.19|18812.19|18933.08|18813.08|18933.08|18813.08|18932.19|18812.19|8
1640932880000|2021-12-31 06:41:20|18932.88|18812.88|18937.07|18817.07|18937.07|18817.07|18932.88|18812.88|10
1640932890000|2021-12-31 06:41:30|18937.75|18817.75|18938.14|18818.14|18938.8|18818.8|18937.75|18817.75|10
1640932900000|2021-12-31 06:41:40|18937.36|18817.36|18933.21|18813.21|18937.58|18817.58|18933.21|18813.21|10
1640932910000|2021-12-31 06:41:50|18932.56|18812.56|18927.57|18807.57|18932.56|18812.56|18927.57|18807.57|10
1640932920000|2021-12-31 06:42:00|18927.25|18807.25|18923.01|18803.01|18927.25|18807.25|18922.38|18802.38|10
1640932930000|2021-12-31 06:42:10|18923.15|18803.15|18921.42|18801.42|18923.15|18803.15|18921.42|18801.42|10
1640932940000|2021-12-31 06:42:20|18921.41|18801.41|18920.63|18800.63|18921.67|18801.67|18920.63|18800.63|8
1640932950000|2021-12-31 06:42:30|18920.53|18800.53|18921.33|18801.33|18921.33|18801.33|18920.53|18800.53|10
1640932960000|2021-12-31 06:42:40|18921.42|18801.42|18920.1|18800.1|18921.42|18801.42|18920.09|18800.09|10
1640932970000|2021-12-31 06:42:50|18920.07|18800.07|18919.86|18799.86|18920.19|18800.19|18919.58|18799.58|10
1640932980000|2021-12-31 06:43:00|18920.6|18800.6|18920.33|18800.33|18921|18801|18920.33|18800.33|9
1640932990000|2021-12-31 06:43:10|18920.34|18800.34|18919.95|18799.95|18920.54|18800.54|18919.95|18799.95|10
1640933000000|2021-12-31 06:43:20|18919.43|18799.43|18919.42|18799.42|18919.46|18799.46|18919.18|18799.18|10
1640933010000|2021-12-31 06:43:30|18919.34|18799.34|18918.62|18798.62|18919.34|18799.34|18918.27|18798.27|9
1640933020000|2021-12-31 06:43:40|18918.93|18798.93|18919.34|18799.34|18919.34|18799.34|18918.91|18798.91|7
1640933030000|2021-12-31 06:43:50|18919.47|18799.47|18918.96|18798.96|18919.68|18799.68|18918.81|18798.81|10
1640933040000|2021-12-31 06:44:00|18918.9|18798.9|18917.36|18797.36|18919.29|18799.29|18917.36|18797.36|9
1640933050000|2021-12-31 06:44:10|18916.77|18796.77|18912.48|18792.48|18916.77|18796.77|18912.48|18792.48|9
1640933060000|2021-12-31 06:44:20|18912.11|18792.11|18911.01|18791.01|18912.37|18792.37|18910.86|18790.86|9
1640933070000|2021-12-31 06:44:30|18910.89|18790.89|18911.02|18791.02|18911.12|18791.12|18910.36|18790.36|9
1640933080000|2021-12-31 06:44:40|18910.99|18790.99|18910.26|18790.26|18910.99|18790.99|18909.82|18789.82|10
1640933090000|2021-12-31 06:44:50|18909.79|18789.79|18910.49|18790.49|18910.49|18790.49|18909.79|18789.79|10
1640933100000|2021-12-31 06:45:00|18910.59|18790.59|18911.79|18791.79|18911.91|18791.91|18910.5|18790.5|8
1640933110000|2021-12-31 06:45:10|18911.58|18791.58|18913.07|18793.07|18913.12|18793.12|18911.43|18791.43|9
1640933120000|2021-12-31 06:45:20|18913.16|18793.16|18913.26|18793.26|18914.25|18794.25|18913.16|18793.16|10
1640933130000|2021-12-31 06:45:30|18913.46|18793.46|18912.57|18792.57|18913.63|18793.63|18912.56|18792.56|9
1640933140000|2021-12-31 06:45:40|18912.69|18792.69|18912.35|18792.35|18912.89|18792.89|18912.35|18792.35|10
1640933150000|2021-12-31 06:45:50|18912.42|18792.42|18911.71|18791.71|18912.42|18792.42|18911.59|18791.59|9
1640933160000|2021-12-31 06:46:00|18911.93|18791.93|18911.49|18791.49|18912.19|18792.19|18911.4|18791.4|10
1640933170000|2021-12-31 06:46:10|18911.57|18791.57|18910.86|18790.86|18911.57|18791.57|18910.46|18790.46|9
1640933180000|2021-12-31 06:46:20|18910.8|18790.8|18909.56|18789.56|18910.82|18790.82|18909.56|18789.56|10
1640933190000|2021-12-31 06:46:30|18909.04|18789.04|18910.46|18790.46|18910.46|18790.46|18908.77|18788.77|9
1640933200000|2021-12-31 06:46:40|18910.36|18790.36|18914.56|18794.56|18914.56|18794.56|18910.27|18790.27|10
1640933210000|2021-12-31 06:46:50|18914.6|18794.6|18917.66|18797.66|18917.66|18797.66|18914.6|18794.6|9
1640933220000|2021-12-31 06:47:00|18917.64|18797.64|18920.23|18800.23|18920.42|18800.42|18917.64|18797.64|9
1640933230000|2021-12-31 06:47:10|18920.34|18800.34|18922.1|18802.1|18922.23|18802.23|18920.34|18800.34|8
1640933240000|2021-12-31 06:47:20|18921.34|18801.34|18920.14|18800.14|18921.43|18801.43|18920.14|18800.14|10
1640933250000|2021-12-31 06:47:30|18920.39|18800.39|18920.1|18800.1|18920.52|18800.52|18919.94|18799.94|8
1640933260000|2021-12-31 06:47:40|18920.28|18800.28|18920.01|18800.01|18920.95|18800.95|18919.82|18799.82|9
1640933270000|2021-12-31 06:47:50|18919.88|18799.88|18920.02|18800.02|18920.25|18800.25|18919.83|18799.83|9
1640933280000|2021-12-31 06:48:00|18919.99|18799.99|18919.24|18799.24|18920.32|18800.32|18919.14|18799.14|9
1640933290000|2021-12-31 06:48:10|18919.79|18799.79|18920.47|18800.47|18920.47|18800.47|18919.5|18799.5|10
1640933300000|2021-12-31 06:48:20|18920.49|18800.49|18923.34|18803.34|18923.34|18803.34|18920.49|18800.49|10
1640933310000|2021-12-31 06:48:30|18924.02|18804.02|18925.55|18805.55|18925.73|18805.73|18924.02|18804.02|10
1640933320000|2021-12-31 06:48:40|18925.56|18805.56|18925.88|18805.88|18925.94|18805.94|18925.22|18805.22|9
1640933330000|2021-12-31 06:48:50|18925.13|18805.13|18925.54|18805.54|18925.68|18805.68|18924.84|18804.84|9
1640933340000|2021-12-31 06:49:00|18924.92|18804.92|18926.03|18806.03|18926.03|18806.03|18924.63|18804.63|10
1640933350000|2021-12-31 06:49:10|18926.33|18806.33|18926.74|18806.74|18926.74|18806.74|18926.32|18806.32|10
1640933360000|2021-12-31 06:49:20|18926.6|18806.6|18927.57|18807.57|18927.82|18807.82|18926.6|18806.6|10
1640933370000|2021-12-31 06:49:30|18927.99|18807.99|18932.3|18812.3|18932.3|18812.3|18927.99|18807.99|10
1640933380000|2021-12-31 06:49:40|18932.44|18812.44|18933.62|18813.62|18933.89|18813.89|18932.44|18812.44|10
1640933390000|2021-12-31 06:49:50|18934.81|18814.81|18936.74|18816.74|18936.74|18816.74|18934.81|18814.81|10
1640933400000|2021-12-31 06:50:00|18937.11|18817.11|18938.6|18818.6|18938.68|18818.68|18937.11|18817.11|8
1640933410000|2021-12-31 06:50:10|18938.76|18818.76|18935.09|18815.09|18938.76|18818.76|18935.09|18815.09|10
1640933420000|2021-12-31 06:50:20|18935|18815|18934.69|18814.69|18935.04|18815.04|18934.25|18814.25|9
1640933430000|2021-12-31 06:50:30|18934.78|18814.78|18935.32|18815.32|18935.45|18815.45|18934.65|18814.65|9
1640933440000|2021-12-31 06:50:40|18935.24|18815.24|18935.24|18815.24|18935.36|18815.36|18934.87|18814.87|10
1640933450000|2021-12-31 06:50:50|18935.2|18815.2|18936.75|18816.75|18936.75|18816.75|18935.2|18815.2|10
1640933460000|2021-12-31 06:51:00|18936.81|18816.81|18937.15|18817.15|18937.82|18817.82|18936.51|18816.51|10
1640933470000|2021-12-31 06:51:10|18937.3|18817.3|18939.03|18819.03|18939.03|18819.03|18937.3|18817.3|10
1640933480000|2021-12-31 06:51:20|18939.57|18819.57|18941.44|18821.44|18941.44|18821.44|18939.57|18819.57|10
1640933490000|2021-12-31 06:51:30|18942.23|18822.23|18947.77|18827.77|18947.85|18827.85|18942.23|18822.23|10
1640933500000|2021-12-31 06:51:40|18947.68|18827.68|18949.22|18829.22|18949.22|18829.22|18947.68|18827.68|9
1640933510000|2021-12-31 06:51:50|18949.25|18829.25|18952.12|18832.12|18952.39|18832.39|18949.25|18829.25|10
1640933520000|2021-12-31 06:52:00|18952.4|18832.4|18952.32|18832.32|18952.4|18832.4|18951.58|18831.58|10
1640933530000|2021-12-31 06:52:10|18952.36|18832.36|18953.33|18833.33|18953.38|18833.38|18952.07|18832.07|10
1640933540000|2021-12-31 06:52:20|18954.3|18834.3|18957.55|18837.55|18957.55|18837.55|18954.3|18834.3|9
1640933550000|2021-12-31 06:52:30|18957.11|18837.11|18956.32|18836.32|18957.69|18837.69|18956.32|18836.32|10
1640933560000|2021-12-31 06:52:40|18955.75|18835.75|18955.02|18835.02|18955.86|18835.86|18954.92|18834.92|8
1640933570000|2021-12-31 06:52:50|18955|18835|18956.52|18836.52|18956.52|18836.52|18954.83|18834.83|9
1640933580000|2021-12-31 06:53:00|18956.91|18836.91|18959.01|18839.01|18959.01|18839.01|18956.91|18836.91|10
1640933590000|2021-12-31 06:53:10|18958.9|18838.9|18958.89|18838.89|18959.23|18839.23|18958.55|18838.55|10
1640933600000|2021-12-31 06:53:20|18958.91|18838.91|18962.02|18842.02|18962.02|18842.02|18958.91|18838.91|10
1640933610000|2021-12-31 06:53:30|18962.39|18842.39|18963.49|18843.49|18963.49|18843.49|18962.39|18842.39|10
1640933620000|2021-12-31 06:53:40|18963.02|18843.02|18964.13|18844.13|18964.25|18844.25|18962.53|18842.53|9
1640933630000|2021-12-31 06:53:50|18964.09|18844.09|18962.71|18842.71|18964.09|18844.09|18962.54|18842.54|10
1640933640000|2021-12-31 06:54:00|18962.36|18842.36|18962.66|18842.66|18962.84|18842.84|18962.21|18842.21|9
1640933650000|2021-12-31 06:54:10|18962.73|18842.73|18966.3|18846.3|18966.3|18846.3|18962.61|18842.61|10
1640933660000|2021-12-31 06:54:20|18966.43|18846.43|18968.16|18848.16|18968.16|18848.16|18966.43|18846.43|9
1640933670000|2021-12-31 06:54:30|18968.43|18848.43|18971.29|18851.29|18971.29|18851.29|18968.43|18848.43|9
1640933680000|2021-12-31 06:54:40|18971.54|18851.54|18972.59|18852.59|18972.59|18852.59|18971.48|18851.48|9
1640933690000|2021-12-31 06:54:50|18974.28|18854.28|18973.45|18853.45|18974.28|18854.28|18973.45|18853.45|10
1640933700000|2021-12-31 06:55:00|18973.22|18853.22|18972.86|18852.86|18973.22|18853.22|18972.57|18852.57|10
1640933710000|2021-12-31 06:55:10|18972.72|18852.72|18971.2|18851.2|18972.72|18852.72|18971.2|18851.2|10
1640933720000|2021-12-31 06:55:20|18971.48|18851.48|18972.6|18852.6|18972.6|18852.6|18971.48|18851.48|8
1640933730000|2021-12-31 06:55:30|18972.16|18852.16|18971.67|18851.67|18972.16|18852.16|18970.98|18850.98|10
1640933740000|2021-12-31 06:55:40|18971.34|18851.34|18971.56|18851.56|18971.56|18851.56|18971.02|18851.02|9
1640933750000|2021-12-31 06:55:50|18971.48|18851.48|18970.62|18850.62|18971.82|18851.82|18970.62|18850.62|10
1640933760000|2021-12-31 06:56:00|18970.6|18850.6|18966.34|18846.34|18970.6|18850.6|18966.34|18846.34|10
1640933770000|2021-12-31 06:56:10|18966.56|18846.56|18967.08|18847.08|18967.08|18847.08|18966.07|18846.07|10
1640933780000|2021-12-31 06:56:20|18967.52|18847.52|18971.64|18851.64|18971.65|18851.65|18967.52|18847.52|10
1640933790000|2021-12-31 06:56:30|18971.35|18851.35|18970.98|18850.98|18972.81|18852.81|18970.95|18850.95|10
1640933800000|2021-12-31 06:56:40|18970.81|18850.81|18968.77|18848.77|18970.81|18850.81|18968.77|18848.77|9
1640933810000|2021-12-31 06:56:50|18969.23|18849.23|18968.1|18848.1|18969.23|18849.23|18967.54|18847.54|10
1640933820000|2021-12-31 06:57:00|18968.03|18848.03|18961.2|18841.2|18968.03|18848.03|18961.2|18841.2|10
1640933830000|2021-12-31 06:57:10|18961.28|18841.28|18956.39|18836.39|18961.28|18841.28|18956.39|18836.39|10
1640933840000|2021-12-31 06:57:20|18956.41|18836.41|18951.95|18831.95|18956.41|18836.41|18951.81|18831.81|10
1640933850000|2021-12-31 06:57:30|18951.82|18831.82|18951.12|18831.12|18952.03|18832.03|18951.12|18831.12|10
1640933860000|2021-12-31 06:57:40|18951.29|18831.29|18950.94|18830.94|18951.44|18831.44|18950.94|18830.94|8
1640933870000|2021-12-31 06:57:50|18951.44|18831.44|18953.15|18833.15|18953.17|18833.17|18951.44|18831.44|9
1640933880000|2021-12-31 06:58:00|18952.89|18832.89|18953.89|18833.89|18953.89|18833.89|18952.73|18832.73|10
1640933890000|2021-12-31 06:58:10|18954.25|18834.25|18953.85|18833.85|18954.25|18834.25|18953.77|18833.77|7
1640933900000|2021-12-31 06:58:20|18953.96|18833.96|18952.47|18832.47|18953.96|18833.96|18952.47|18832.47|9
1640933910000|2021-12-31 06:58:30|18951.89|18831.89|18946.13|18826.13|18951.89|18831.89|18946.08|18826.08|9
1640933920000|2021-12-31 06:58:40|18943.69|18823.69|18941.9|18821.9|18943.77|18823.77|18941.34|18821.34|9
1640933930000|2021-12-31 06:58:50|18942.19|18822.19|18941.2|18821.2|18942.93|18822.93|18941.14|18821.14|10
1640933940000|2021-12-31 06:59:00|18941.3|18821.3|18939.03|18819.03|18941.3|18821.3|18938.98|18818.98|9
1640933950000|2021-12-31 06:59:10|18938.99|18818.99|18938.78|18818.78|18939.38|18819.38|18938.76|18818.76|10
1640933960000|2021-12-31 06:59:20|18938.74|18818.74|18935.93|18815.93|18938.74|18818.74|18935.93|18815.93|9
1640933970000|2021-12-31 06:59:30|18935.7|18815.7|18935.56|18815.56|18936.19|18816.19|18935.4|18815.4|10
1640933980000|2021-12-31 06:59:40|18935.43|18815.43|18934.38|18814.38|18935.43|18815.43|18934.38|18814.38|7
1640933990000|2021-12-31 06:59:50|18934.67|18814.67|18935.39|18815.39|18935.39|18815.39|18934.67|18814.67|8
1640934000000|2021-12-31 07:00:00|18935.93|18815.93|18936.41|18816.41|18936.41|18816.41|18934.54|18814.54|10
1640934010000|2021-12-31 07:00:10|18936.43|18816.43|18939.79|18819.79|18940.15|18820.15|18936.43|18816.43|10
1640934020000|2021-12-31 07:00:20|18939.77|18819.77|18937.48|18817.48|18939.77|18819.77|18937.48|18817.48|10
1640934030000|2021-12-31 07:00:30|18937.39|18817.39|18936.74|18816.74|18937.54|18817.54|18936.34|18816.34|10
1640934040000|2021-12-31 07:00:40|18936.87|18816.87|18936.56|18816.56|18936.87|18816.87|18935.95|18815.95|8
1640934050000|2021-12-31 07:00:50|18936.97|18816.97|18937.42|18817.42|18937.42|18817.42|18936.97|18816.97|6
1640934060000|2021-12-31 07:01:00|18937.05|18817.05|18940.44|18820.44|18940.44|18820.44|18937.05|18817.05|10
1640934070000|2021-12-31 07:01:10|18940.63|18820.63|18941.86|18821.86|18941.86|18821.86|18940.63|18820.63|9
1640934080000|2021-12-31 07:01:20|18942.08|18822.08|18944.1|18824.1|18944.1|18824.1|18942.08|18822.08|10
1640934090000|2021-12-31 07:01:30|18944.24|18824.24|18946.92|18826.92|18947.12|18827.12|18944.24|18824.24|9
1640934100000|2021-12-31 07:01:40|18946.94|18826.94|18947.29|18827.29|18947.41|18827.41|18946.6|18826.6|10
1640934110000|2021-12-31 07:01:50|18947.33|18827.33|18947.37|18827.37|18948.05|18828.05|18947.33|18827.33|10
1640934120000|2021-12-31 07:02:00|18948.16|18828.16|18948.38|18828.38|18948.38|18828.38|18948.16|18828.16|9
1640934130000|2021-12-31 07:02:10|18948.66|18828.66|18948.83|18828.83|18948.83|18828.83|18948.2|18828.2|9
1640934140000|2021-12-31 07:02:20|18949.17|18829.17|18949.38|18829.38|18949.74|18829.74|18949.03|18829.03|9
1640934150000|2021-12-31 07:02:30|18949.45|18829.45|18949.27|18829.27|18949.45|18829.45|18949.16|18829.16|8
1640934160000|2021-12-31 07:02:40|18949.23|18829.23|18948.69|18828.69|18949.4|18829.4|18948.63|18828.63|9
1640934170000|2021-12-31 07:02:50|18948.68|18828.68|18949.78|18829.78|18949.79|18829.79|18948.65|18828.65|9
1640934180000|2021-12-31 07:03:00|18949.62|18829.62|18951.35|18831.35|18951.35|18831.35|18949.4|18829.4|9
1640934190000|2021-12-31 07:03:10|18951.59|18831.59|18952.57|18832.57|18952.57|18832.57|18951.33|18831.33|8
1640934200000|2021-12-31 07:03:20|18952.56|18832.56|18953.09|18833.09|18953.09|18833.09|18952.56|18832.56|9
1640934210000|2021-12-31 07:03:30|18953.17|18833.17|18954.03|18834.03|18954.03|18834.03|18953.17|18833.17|10
1640934220000|2021-12-31 07:03:40|18954.14|18834.14|18951.3|18831.3|18954.67|18834.67|18951.3|18831.3|10
1640934230000|2021-12-31 07:03:50|18951.19|18831.19|18951|18831|18951.19|18831.19|18950.18|18830.18|9
1640934240000|2021-12-31 07:04:00|18951.01|18831.01|18952.26|18832.26|18952.26|18832.26|18950.54|18830.54|10
1640934250000|2021-12-31 07:04:10|18952.15|18832.15|18953.93|18833.93|18953.93|18833.93|18952.15|18832.15|10
1640934260000|2021-12-31 07:04:20|18953.39|18833.39|18955.24|18835.24|18955.46|18835.46|18953.39|18833.39|10
1640934270000|2021-12-31 07:04:30|18955.23|18835.23|18955.45|18835.45|18955.45|18835.45|18954.84|18834.84|7
1640934280000|2021-12-31 07:04:40|18955.49|18835.49|18955.18|18835.18|18955.5|18835.5|18954.81|18834.81|9
1640934290000|2021-12-31 07:04:50|18955.16|18835.16|18955.83|18835.83|18956.27|18836.27|18955.16|18835.16|10
1640934300000|2021-12-31 07:05:00|18956.09|18836.09|18956.48|18836.48|18956.48|18836.48|18956.01|18836.01|9
1640934310000|2021-12-31 07:05:10|18956.44|18836.44|18957.69|18837.69|18957.96|18837.96|18956.44|18836.44|10
1640934320000|2021-12-31 07:05:20|18957.71|18837.71|18958.83|18838.83|18958.92|18838.92|18957.59|18837.59|10
1640934330000|2021-12-31 07:05:30|18959.22|18839.22|18959.43|18839.43|18959.5|18839.5|18959.1|18839.1|9
1640934340000|2021-12-31 07:05:40|18959.37|18839.37|18959.52|18839.52|18959.54|18839.54|18959.31|18839.31|10
1640934350000|2021-12-31 07:05:50|18959.61|18839.61|18958.1|18838.1|18959.61|18839.61|18958|18838|10
1640934360000|2021-12-31 07:06:00|18958.17|18838.17|18958.7|18838.7|18958.7|18838.7|18956.84|18836.84|10
1640934370000|2021-12-31 07:06:10|18958.88|18838.88|18959.93|18839.93|18960.25|18840.25|18958.77|18838.77|10
1640934380000|2021-12-31 07:06:20|18959.92|18839.92|18959.33|18839.33|18960.31|18840.31|18959.33|18839.33|10
1640934390000|2021-12-31 07:06:30|18959.22|18839.22|18957|18837|18959.22|18839.22|18956.72|18836.72|10
1640934400000|2021-12-31 07:06:40|18956.69|18836.69|18955.91|18835.91|18956.85|18836.85|18955.85|18835.85|9
1640934410000|2021-12-31 07:06:50|18958.34|18838.34|18956.73|18836.73|18958.34|18838.34|18956.73|18836.73|10
1640934420000|2021-12-31 07:07:00|18956.61|18836.61|18955.06|18835.06|18956.61|18836.61|18955.06|18835.06|10
1640934430000|2021-12-31 07:07:10|18955.46|18835.46|18956.16|18836.16|18956.16|18836.16|18955.34|18835.34|8
1640934440000|2021-12-31 07:07:20|18956.04|18836.04|18955.52|18835.52|18956.2|18836.2|18955.31|18835.31|7
1640934450000|2021-12-31 07:07:30|18955.49|18835.49|18954.83|18834.83|18955.75|18835.75|18954.67|18834.67|9
1640934460000|2021-12-31 07:07:40|18954.69|18834.69|18954.3|18834.3|18955.83|18835.83|18954.3|18834.3|10
1640934470000|2021-12-31 07:07:50|18953.33|18833.33|18951.57|18831.57|18953.33|18833.33|18951.44|18831.44|8
1640934480000|2021-12-31 07:08:00|18951.43|18831.43|18948.36|18828.36|18951.43|18831.43|18948.23|18828.23|10
1640934490000|2021-12-31 07:08:10|18948.2|18828.2|18942.95|18822.95|18948.2|18828.2|18942.95|18822.95|9
1640934500000|2021-12-31 07:08:20|18942.83|18822.83|18939.18|18819.18|18942.83|18822.83|18939.18|18819.18|9
1640934510000|2021-12-31 07:08:30|18939.37|18819.37|18939.1|18819.1|18939.37|18819.37|18938.68|18818.68|10
1640934520000|2021-12-31 07:08:40|18939.25|18819.25|18938.24|18818.24|18939.25|18819.25|18938.24|18818.24|8
1640934530000|2021-12-31 07:08:50|18937.96|18817.96|18939.21|18819.21|18939.21|18819.21|18937.96|18817.96|8
1640934540000|2021-12-31 07:09:00|18938.89|18818.89|18939.89|18819.89|18940.54|18820.54|18938.89|18818.89|10
1640934550000|2021-12-31 07:09:10|18939.72|18819.72|18939.09|18819.09|18939.72|18819.72|18939.09|18819.09|9
1640934560000|2021-12-31 07:09:20|18938.78|18818.78|18937.83|18817.83|18938.78|18818.78|18937.83|18817.83|10
1640934570000|2021-12-31 07:09:30|18937.46|18817.46|18936.15|18816.15|18937.46|18817.46|18936.11|18816.11|9
1640934580000|2021-12-31 07:09:40|18935.99|18815.99|18935.43|18815.43|18935.99|18815.99|18935.43|18815.43|9
1640934590000|2021-12-31 07:09:50|18935.92|18815.92|18938.01|18818.01|18938.04|18818.04|18935.88|18815.88|10
1640934600000|2021-12-31 07:10:00|18938.15|18818.15|18938.64|18818.64|18938.8|18818.8|18937.96|18817.96|10
1640934610000|2021-12-31 07:10:10|18938.91|18818.91|18938.22|18818.22|18939.22|18819.22|18938.22|18818.22|10
1640934620000|2021-12-31 07:10:20|18938.2|18818.2|18937.14|18817.14|18938.2|18818.2|18937.01|18817.01|9
1640934630000|2021-12-31 07:10:30|18937.06|18817.06|18937.17|18817.17|18937.35|18817.35|18937.03|18817.03|9
1640934640000|2021-12-31 07:10:40|18937.85|18817.85|18937.71|18817.71|18937.85|18817.85|18937.5|18817.5|8
1640934650000|2021-12-31 07:10:50|18937.59|18817.59|18937.05|18817.05|18938.46|18818.46|18936.91|18816.91|9
1640934660000|2021-12-31 07:11:00|18937.4|18817.4|18933.53|18813.53|18937.4|18817.4|18933.53|18813.53|10
1640934670000|2021-12-31 07:11:10|18933.13|18813.13|18929.86|18809.86|18933.13|18813.13|18929.86|18809.86|10
1640934680000|2021-12-31 07:11:20|18929.55|18809.55|18929.24|18809.24|18930.28|18810.28|18929.24|18809.24|8
1640934690000|2021-12-31 07:11:30|18929.34|18809.34|18930.89|18810.89|18931.04|18811.04|18929.34|18809.34|10
1640934700000|2021-12-31 07:11:40|18930.4|18810.4|18930.52|18810.52|18930.52|18810.52|18929.92|18809.92|10
1640934710000|2021-12-31 07:11:50|18929.63|18809.63|18929.14|18809.14|18929.76|18809.76|18929.14|18809.14|9
1640934720000|2021-12-31 07:12:00|18929.05|18809.05|18922.39|18802.39|18929.05|18809.05|18922.39|18802.39|9
1640934730000|2021-12-31 07:12:10|18921.64|18801.64|18920.36|18800.36|18921.64|18801.64|18920.21|18800.21|10
1640934740000|2021-12-31 07:12:20|18919.72|18799.72|18919.05|18799.05|18919.91|18799.91|18918.94|18798.94|10
1640934750000|2021-12-31 07:12:30|18918.64|18798.64|18916.76|18796.76|18918.65|18798.65|18916.65|18796.65|10
1640934760000|2021-12-31 07:12:40|18916.85|18796.85|18912.49|18792.49|18916.85|18796.85|18912.49|18792.49|10
1640934770000|2021-12-31 07:12:50|18912.76|18792.76|18905.36|18785.36|18912.76|18792.76|18905.36|18785.36|10
1640934780000|2021-12-31 07:13:00|18903.77|18783.77|18903.36|18783.36|18904.03|18784.03|18903.36|18783.36|10
1640934790000|2021-12-31 07:13:10|18903.22|18783.22|18897.12|18777.12|18903.22|18783.22|18897.12|18777.12|10
1640934800000|2021-12-31 07:13:20|18897.07|18777.07|18895.54|18775.54|18897.07|18777.07|18895.44|18775.44|10
1640934810000|2021-12-31 07:13:30|18896.33|18776.33|18895.79|18775.79|18896.64|18776.64|18895.11|18775.11|9
1640934820000|2021-12-31 07:13:40|18895.98|18775.98|18897.09|18777.09|18897.41|18777.41|18895.98|18775.98|9
1640934830000|2021-12-31 07:13:50|18896.71|18776.71|18895.95|18775.95|18896.71|18776.71|18895.54|18775.54|10
1640934840000|2021-12-31 07:14:00|18895.6|18775.6|18896.03|18776.03|18896.41|18776.41|18895.29|18775.29|10
1640934850000|2021-12-31 07:14:10|18895.76|18775.76|18894.2|18774.2|18896.13|18776.13|18894.2|18774.2|9
1640934860000|2021-12-31 07:14:20|18894.37|18774.37|18892|18772|18894.88|18774.88|18892|18772|10
1640934870000|2021-12-31 07:14:30|18891.93|18771.93|18887.84|18767.84|18891.93|18771.93|18887.84|18767.84|10
1640934880000|2021-12-31 07:14:40|18888.09|18768.09|18886.03|18766.03|18888.13|18768.13|18886.03|18766.03|10
1640934890000|2021-12-31 07:14:50|18885.78|18765.78|18885.03|18765.03|18885.8|18765.8|18884.93|18764.93|8
1640934900000|2021-12-31 07:15:00|18885.14|18765.14|18882.31|18762.31|18885.14|18765.14|18882.23|18762.23|10
1640934910000|2021-12-31 07:15:10|18882.47|18762.47|18880.63|18760.63|18882.47|18762.47|18880.54|18760.54|10
1640934920000|2021-12-31 07:15:20|18880.25|18760.25|18880.64|18760.64|18880.64|18760.64|18879.46|18759.46|10
1640934930000|2021-12-31 07:15:30|18880.66|18760.66|18880.03|18760.03|18880.66|18760.66|18879.3|18759.3|10
1640934940000|2021-12-31 07:15:40|18880.27|18760.27|18882.73|18762.73|18882.82|18762.82|18880.27|18760.27|10
1640934950000|2021-12-31 07:15:50|18883.66|18763.66|18884.75|18764.75|18884.85|18764.85|18883.66|18763.66|10
1640934960000|2021-12-31 07:16:00|18884.07|18764.07|18885.57|18765.57|18885.81|18765.81|18883.89|18763.89|10
1640934970000|2021-12-31 07:16:10|18885.36|18765.36|18884.18|18764.18|18885.36|18765.36|18884.18|18764.18|10
1640934980000|2021-12-31 07:16:20|18883.62|18763.62|18881.51|18761.51|18883.62|18763.62|18881.51|18761.51|10
1640934990000|2021-12-31 07:16:30|18881.99|18761.99|18882.02|18762.02|18882.65|18762.65|18881.01|18761.01|10
1640935000000|2021-12-31 07:16:40|18882.43|18762.43|18884.45|18764.45|18884.45|18764.45|18882.43|18762.43|9
1640935010000|2021-12-31 07:16:50|18884.19|18764.19|18884.73|18764.73|18884.95|18764.95|18884.19|18764.19|9
1640935020000|2021-12-31 07:17:00|18884.8|18764.8|18886.37|18766.37|18886.37|18766.37|18884.8|18764.8|9
1640935030000|2021-12-31 07:17:10|18889.07|18769.07|18892.26|18772.26|18892.26|18772.26|18889.07|18769.07|10
1640935040000|2021-12-31 07:17:20|18892.24|18772.24|18893.09|18773.09|18893.29|18773.29|18892.2|18772.2|10
1640935050000|2021-12-31 07:17:30|18892.9|18772.9|18891.29|18771.29|18892.9|18772.9|18891.29|18771.29|9
1640935060000|2021-12-31 07:17:40|18891.42|18771.42|18889.42|18769.42|18891.42|18771.42|18889.42|18769.42|10
1640935070000|2021-12-31 07:17:50|18889.28|18769.28|18890.82|18770.82|18890.82|18770.82|18889.24|18769.24|10
1640935080000|2021-12-31 07:18:00|18890.83|18770.83|18890.2|18770.2|18891.2|18771.2|18890.11|18770.11|9
1640935090000|2021-12-31 07:18:10|18890.15|18770.15|18883.82|18763.82|18890.15|18770.15|18883.82|18763.82|10
1640935100000|2021-12-31 07:18:20|18883.21|18763.21|18873.24|18753.24|18883.21|18763.21|18873.24|18753.24|10
1640935110000|2021-12-31 07:18:30|18872.25|18752.25|18867.12|18747.12|18872.25|18752.25|18867.12|18747.12|10
1640935120000|2021-12-31 07:18:40|18867.1|18747.1|18868.4|18748.4|18868.49|18748.49|18866.66|18746.66|10
1640935130000|2021-12-31 07:18:50|18868.46|18748.46|18869.75|18749.75|18870.63|18750.63|18868.43|18748.43|10
1640935140000|2021-12-31 07:19:00|18869.85|18749.85|18870.47|18750.47|18871.57|18751.57|18869.85|18749.85|10
1640935150000|2021-12-31 07:19:10|18870.66|18750.66|18871.35|18751.35|18871.83|18751.83|18870.66|18750.66|9
1640935160000|2021-12-31 07:19:20|18871.55|18751.55|18868.92|18748.92|18871.66|18751.66|18868.92|18748.92|10
1640935170000|2021-12-31 07:19:30|18868.88|18748.88|18866.05|18746.05|18868.88|18748.88|18865.99|18745.99|10
1640935180000|2021-12-31 07:19:40|18865.22|18745.22|18863.78|18743.78|18865.22|18745.22|18863.56|18743.56|9
1640935190000|2021-12-31 07:19:50|18863.82|18743.82|18864.15|18744.15|18864.49|18744.49|18863.26|18743.26|9
1640935200000|2021-12-31 07:20:00|18864.06|18744.06|18864.96|18744.96|18865.69|18745.69|18863.97|18743.97|9
1640935210000|2021-12-31 07:20:10|18864.94|18744.94|18866.1|18746.1|18866.1|18746.1|18864.94|18744.94|10
1640935220000|2021-12-31 07:20:20|18866.13|18746.13|18867.47|18747.47|18867.48|18747.48|18866.13|18746.13|9
1640935230000|2021-12-31 07:20:30|18867.37|18747.37|18866.59|18746.59|18867.37|18747.37|18866.52|18746.52|9
1640935240000|2021-12-31 07:20:40|18866.24|18746.24|18867.54|18747.54|18867.54|18747.54|18866.21|18746.21|10
1640935250000|2021-12-31 07:20:50|18868.1|18748.1|18866.24|18746.24|18868.1|18748.1|18866.24|18746.24|9
1640935260000|2021-12-31 07:21:00|18866.09|18746.09|18867.27|18747.27|18867.86|18747.86|18865.8|18745.8|10
1640935270000|2021-12-31 07:21:10|18867.96|18747.96|18867.73|18747.73|18868.11|18748.11|18867.6|18747.6|10
1640935280000|2021-12-31 07:21:20|18867.66|18747.66|18867.63|18747.63|18867.9|18747.9|18867.18|18747.18|9
1640935290000|2021-12-31 07:21:30|18867.41|18747.41|18865.85|18745.85|18868.37|18748.37|18865.85|18745.85|10
1640935300000|2021-12-31 07:21:40|18865.92|18745.92|18861.77|18741.77|18865.92|18745.92|18861.77|18741.77|10
1640935310000|2021-12-31 07:21:50|18860.24|18740.24|18856.5|18736.5|18860.24|18740.24|18856.5|18736.5|10
1640935320000|2021-12-31 07:22:00|18856.53|18736.53|18848.83|18728.83|18857.09|18737.09|18848.04|18728.04|10
1640935330000|2021-12-31 07:22:10|18846.71|18726.71|18843.2|18723.2|18846.71|18726.71|18842.74|18722.74|10
1640935340000|2021-12-31 07:22:20|18844.07|18724.07|18840.08|18720.08|18844.31|18724.31|18840.08|18720.08|10
1640935350000|2021-12-31 07:22:30|18839.34|18719.34|18835.36|18715.36|18839.34|18719.34|18835.36|18715.36|10
1640935360000|2021-12-31 07:22:40|18834.96|18714.96|18836.76|18716.76|18836.94|18716.94|18834.91|18714.91|10
1640935370000|2021-12-31 07:22:50|18837.2|18717.2|18838.48|18718.48|18839.64|18719.64|18837.2|18717.2|10
1640935380000|2021-12-31 07:23:00|18838.96|18718.96|18835.38|18715.38|18839.02|18719.02|18835.11|18715.11|10
1640935390000|2021-12-31 07:23:10|18835.19|18715.19|18838.42|18718.42|18838.42|18718.42|18835.19|18715.19|10
1640935400000|2021-12-31 07:23:20|18838.57|18718.57|18841.36|18721.36|18841.36|18721.36|18838.57|18718.57|9
1640935410000|2021-12-31 07:23:30|18842.13|18722.13|18843.37|18723.37|18844.78|18724.78|18842.13|18722.13|10
1640935420000|2021-12-31 07:23:40|18844.02|18724.02|18842.24|18722.24|18845.01|18725.01|18842.24|18722.24|10
1640935430000|2021-12-31 07:23:50|18842.14|18722.14|18842.66|18722.66|18842.66|18722.66|18841.32|18721.32|10
1640935440000|2021-12-31 07:24:00|18842.62|18722.62|18842.37|18722.37|18842.62|18722.62|18841.62|18721.62|10
1640935450000|2021-12-31 07:24:10|18841.93|18721.93|18841.53|18721.53|18842.03|18722.03|18841.33|18721.33|10
1640935460000|2021-12-31 07:24:20|18841.26|18721.26|18841.27|18721.27|18841.71|18721.71|18840.93|18720.93|10
1640935470000|2021-12-31 07:24:30|18841.86|18721.86|18842.12|18722.12|18842.27|18722.27|18841.53|18721.53|9
1640935480000|2021-12-31 07:24:40|18842.61|18722.61|18843.39|18723.39|18843.39|18723.39|18842.61|18722.61|9
1640935490000|2021-12-31 07:24:50|18844.32|18724.32|18844.16|18724.16|18845.43|18725.43|18844.16|18724.16|9
1640935500000|2021-12-31 07:25:00|18843.95|18723.95|18842.18|18722.18|18843.95|18723.95|18842.18|18722.18|10
1640935510000|2021-12-31 07:25:10|18842.03|18722.03|18839.96|18719.96|18842.03|18722.03|18839.96|18719.96|8
1640935520000|2021-12-31 07:25:20|18839.8|18719.8|18841.98|18721.98|18841.98|18721.98|18839.8|18719.8|10
1640935530000|2021-12-31 07:25:30|18842.02|18722.02|18843.89|18723.89|18843.89|18723.89|18841.57|18721.57|10
1640935540000|2021-12-31 07:25:40|18844.17|18724.17|18845.4|18725.4|18845.44|18725.44|18843.88|18723.88|10
1640935550000|2021-12-31 07:25:50|18845.47|18725.47|18846.17|18726.17|18846.35|18726.35|18845.44|18725.44|9
1640935560000|2021-12-31 07:26:00|18846.46|18726.46|18846.67|18726.67|18846.87|18726.87|18845.98|18725.98|9
1640935570000|2021-12-31 07:26:10|18846.75|18726.75|18845.33|18725.33|18847.07|18727.07|18845.33|18725.33|10
1640935580000|2021-12-31 07:26:20|18845.29|18725.29|18842.43|18722.43|18845.29|18725.29|18842.31|18722.31|10
1640935590000|2021-12-31 07:26:30|18841.84|18721.84|18836.49|18716.49|18841.84|18721.84|18836.49|18716.49|10
1640935600000|2021-12-31 07:26:40|18836.14|18716.14|18835.16|18715.16|18836.14|18716.14|18834.28|18714.28|10
1640935610000|2021-12-31 07:26:50|18835.2|18715.2|18836.32|18716.32|18836.32|18716.32|18835.13|18715.13|10
1640935620000|2021-12-31 07:27:00|18837.15|18717.15|18837.1|18717.1|18838.41|18718.41|18837.06|18717.06|10
1640935630000|2021-12-31 07:27:10|18837.08|18717.08|18836.23|18716.23|18837.87|18717.87|18836.23|18716.23|10
1640935640000|2021-12-31 07:27:20|18835.91|18715.91|18834.69|18714.69|18835.91|18715.91|18834.66|18714.66|10
1640935650000|2021-12-31 07:27:30|18834.77|18714.77|18831.64|18711.64|18834.77|18714.77|18831.64|18711.64|10
1640935660000|2021-12-31 07:27:40|18831.32|18711.32|18828.75|18708.75|18831.32|18711.32|18828.75|18708.75|10
1640935670000|2021-12-31 07:27:50|18828.92|18708.92|18826.73|18706.73|18828.92|18708.92|18826.73|18706.73|10
1640935680000|2021-12-31 07:28:00|18826.69|18706.69|18829.71|18709.71|18829.75|18709.75|18826.69|18706.69|9
1640935690000|2021-12-31 07:28:10|18830.39|18710.39|18831.84|18711.84|18831.84|18711.84|18830.39|18710.39|10
1640935700000|2021-12-31 07:28:20|18832.19|18712.19|18832.71|18712.71|18832.71|18712.71|18831.08|18711.08|10
1640935710000|2021-12-31 07:28:30|18832.57|18712.57|18833.34|18713.34|18833.64|18713.64|18832.49|18712.49|10
1640935720000|2021-12-31 07:28:40|18833.13|18713.13|18831.4|18711.4|18833.14|18713.14|18831.4|18711.4|10
1640935730000|2021-12-31 07:28:50|18831.3|18711.3|18829.54|18709.54|18831.3|18711.3|18829.54|18709.54|10
1640935740000|2021-12-31 07:29:00|18829.68|18709.68|18830.06|18710.06|18830.69|18710.69|18828.76|18708.76|10
1640935750000|2021-12-31 07:29:10|18829.84|18709.84|18828.05|18708.05|18829.84|18709.84|18828.05|18708.05|9
1640935760000|2021-12-31 07:29:20|18828.37|18708.37|18827.63|18707.63|18828.37|18708.37|18827.39|18707.39|9
1640935770000|2021-12-31 07:29:30|18827.74|18707.74|18827.92|18707.92|18828.49|18708.49|18827.35|18707.35|9
1640935780000|2021-12-31 07:29:40|18827.96|18707.96|18828.48|18708.48|18828.48|18708.48|18827.96|18707.96|9
1640935790000|2021-12-31 07:29:50|18827.37|18707.37|18823.28|18703.28|18827.54|18707.54|18823.28|18703.28|10
1640935800000|2021-12-31 07:30:00|18823.07|18703.07|18815.37|18695.37|18823.07|18703.07|18815.37|18695.37|10
1640935810000|2021-12-31 07:30:10|18815.22|18695.22|18811.59|18691.59|18815.22|18695.22|18811.35|18691.35|10
1640935820000|2021-12-31 07:30:20|18811.39|18691.39|18815.55|18695.55|18815.55|18695.55|18811.39|18691.39|10
1640935830000|2021-12-31 07:30:30|18815.27|18695.27|18812.56|18692.56|18815.27|18695.27|18812.06|18692.06|9
1640935840000|2021-12-31 07:30:40|18812.02|18692.02|18813.16|18693.16|18813.16|18693.16|18811.63|18691.63|10
1640935850000|2021-12-31 07:30:50|18813.15|18693.15|18814.98|18694.98|18815.52|18695.52|18813.15|18693.15|10
1640935860000|2021-12-31 07:31:00|18815.05|18695.05|18815.2|18695.2|18815.96|18695.96|18814.7|18694.7|10
1640935870000|2021-12-31 07:31:10|18815.41|18695.41|18817.15|18697.15|18817.15|18697.15|18815.2|18695.2|10
1640935880000|2021-12-31 07:31:20|18816.7|18696.7|18818.14|18698.14|18818.2|18698.2|18816.69|18696.69|10
1640935890000|2021-12-31 07:31:30|18817.87|18697.87|18817.6|18697.6|18817.99|18697.99|18817.55|18697.55|8
1640935900000|2021-12-31 07:31:40|18817.94|18697.94|18813.75|18693.75|18817.99|18697.99|18813.75|18693.75|10
1640935910000|2021-12-31 07:31:50|18813.87|18693.87|18808.43|18688.43|18813.9|18693.9|18808.43|18688.43|10
1640935920000|2021-12-31 07:32:00|18809|18689|18808.72|18688.72|18809.22|18689.22|18808.67|18688.67|9
1640935930000|2021-12-31 07:32:10|18809.15|18689.15|18812.07|18692.07|18812.07|18692.07|18809.15|18689.15|10
1640935940000|2021-12-31 07:32:20|18812.13|18692.13|18811.47|18691.47|18812.13|18692.13|18810.89|18690.89|10
1640935950000|2021-12-31 07:32:30|18811.51|18691.51|18813.88|18693.88|18813.96|18693.96|18811.51|18691.51|10
1640935960000|2021-12-31 07:32:40|18814.02|18694.02|18812.54|18692.54|18814.02|18694.02|18812.54|18692.54|10
1640935970000|2021-12-31 07:32:50|18812.98|18692.98|18813.02|18693.02|18813.2|18693.2|18811.76|18691.76|10
1640935980000|2021-12-31 07:33:00|18813.15|18693.15|18806.81|18686.81|18813.15|18693.15|18806.81|18686.81|10
1640935990000|2021-12-31 07:33:10|18807.59|18687.59|18806.13|18686.13|18807.59|18687.59|18805.98|18685.98|9
1640936000000|2021-12-31 07:33:20|18806.39|18686.39|18806.03|18686.03|18806.61|18686.61|18806.01|18686.01|10
1640936010000|2021-12-31 07:33:30|18806.58|18686.58|18806.14|18686.14|18806.58|18686.58|18805.68|18685.68|9
1640936020000|2021-12-31 07:33:40|18805.93|18685.93|18805.99|18685.99|18806.32|18686.32|18805.33|18685.33|9
1640936030000|2021-12-31 07:33:50|18805.65|18685.65|18804.75|18684.75|18805.7|18685.7|18804.75|18684.75|9
1640936040000|2021-12-31 07:34:00|18804.73|18684.73|18801.64|18681.64|18804.73|18684.73|18801.64|18681.64|10
1640936050000|2021-12-31 07:34:10|18801.65|18681.65|18800.08|18680.08|18801.65|18681.65|18800.08|18680.08|10
1640936060000|2021-12-31 07:34:20|18797.78|18677.78|18797.84|18677.84|18798.33|18678.33|18796.95|18676.95|9
1640936070000|2021-12-31 07:34:30|18798.04|18678.04|18799.56|18679.56|18799.56|18679.56|18797.61|18677.61|10
1640936080000|2021-12-31 07:34:40|18799.57|18679.57|18799.72|18679.72|18800.6|18680.6|18799.57|18679.57|10
1640936090000|2021-12-31 07:34:50|18799.64|18679.64|18795.4|18675.4|18799.64|18679.64|18795.4|18675.4|10
1640936100000|2021-12-31 07:35:00|18795.66|18675.66|18793.61|18673.61|18796.05|18676.05|18793.61|18673.61|10
1640936110000|2021-12-31 07:35:10|18793.73|18673.73|18791.55|18671.55|18793.73|18673.73|18791.55|18671.55|10
1640936120000|2021-12-31 07:35:20|18791.61|18671.61|18790.32|18670.32|18791.72|18671.72|18790.32|18670.32|9
1640936130000|2021-12-31 07:35:30|18790.28|18670.28|18790.28|18670.28|18790.91|18670.91|18790|18670|10
1640936140000|2021-12-31 07:35:40|18790.57|18670.57|18786.48|18666.48|18790.57|18670.57|18786.48|18666.48|10
1640936150000|2021-12-31 07:35:50|18786.21|18666.21|18786.39|18666.39|18786.39|18666.39|18785.38|18665.38|9
1640936160000|2021-12-31 07:36:00|18786.57|18666.57|18786.33|18666.33|18786.79|18666.79|18785.13|18665.13|10
1640936170000|2021-12-31 07:36:10|18786.4|18666.4|18784.63|18664.63|18786.4|18666.4|18784.24|18664.24|9
1640936180000|2021-12-31 07:36:20|18784.57|18664.57|18781.15|18661.15|18784.72|18664.72|18781.15|18661.15|10
1640936190000|2021-12-31 07:36:30|18780.55|18660.55|18776.49|18656.49|18780.78|18660.78|18776.49|18656.49|10
1640936200000|2021-12-31 07:36:40|18774.54|18654.54|18766.06|18646.06|18774.54|18654.54|18765.05|18645.05|10
1640936210000|2021-12-31 07:36:50|18766.2|18646.2|18764.37|18644.37|18766.58|18646.58|18764.37|18644.37|10
1640936220000|2021-12-31 07:37:00|18763.67|18643.67|18764.07|18644.07|18764.07|18644.07|18762.96|18642.96|9
1640936230000|2021-12-31 07:37:10|18764.35|18644.35|18765.95|18645.95|18765.95|18645.95|18763.67|18643.67|10
1640936240000|2021-12-31 07:37:20|18766.29|18646.29|18766.88|18646.88|18768.36|18648.36|18766.22|18646.22|10
1640936250000|2021-12-31 07:37:30|18766.91|18646.91|18765.84|18645.84|18766.93|18646.93|18765.48|18645.48|10
1640936260000|2021-12-31 07:37:40|18766.15|18646.15|18765.49|18645.49|18766.36|18646.36|18765.49|18645.49|10
1640936270000|2021-12-31 07:37:50|18766.03|18646.03|18766.2|18646.2|18766.2|18646.2|18765.12|18645.12|10
1640936280000|2021-12-31 07:38:00|18766.11|18646.11|18768.18|18648.18|18768.33|18648.33|18766.11|18646.11|10
1640936290000|2021-12-31 07:38:10|18768.03|18648.03|18767.22|18647.22|18768.59|18648.59|18767.16|18647.16|10
1640936300000|2021-12-31 07:38:20|18766.44|18646.44|18765.12|18645.12|18766.55|18646.55|18764.41|18644.41|9
1640936310000|2021-12-31 07:38:30|18764.6|18644.6|18763.29|18643.29|18764.75|18644.75|18763.29|18643.29|10
1640936320000|2021-12-31 07:38:40|18763|18643|18762.51|18642.51|18763.22|18643.22|18761.79|18641.79|10
1640936330000|2021-12-31 07:38:50|18762.27|18642.27|18761.64|18641.64|18762.27|18642.27|18760.89|18640.89|10
1640936340000|2021-12-31 07:39:00|18761.63|18641.63|18761.31|18641.31|18762.55|18642.55|18760.96|18640.96|10
1640936350000|2021-12-31 07:39:10|18761.07|18641.07|18760.82|18640.82|18761.2|18641.2|18760.77|18640.77|7
1640936360000|2021-12-31 07:39:20|18760.97|18640.97|18760.71|18640.71|18761.32|18641.32|18760.29|18640.29|10
1640936370000|2021-12-31 07:39:30|18760.51|18640.51|18757.92|18637.92|18760.51|18640.51|18757.92|18637.92|10
1640936380000|2021-12-31 07:39:40|18757.61|18637.61|18755.8|18635.8|18757.61|18637.61|18755.8|18635.8|10
1640936390000|2021-12-31 07:39:50|18755.94|18635.94|18757.26|18637.26|18757.26|18637.26|18755.65|18635.65|10
1640936400000|2021-12-31 07:40:00|18757.35|18637.35|18759.82|18639.82|18761.49|18641.49|18757.35|18637.35|10
1640936410000|2021-12-31 07:40:10|18760.02|18640.02|18756.73|18636.73|18760.42|18640.42|18756.73|18636.73|10
1640936420000|2021-12-31 07:40:20|18757.21|18637.21|18752.33|18632.33|18757.51|18637.51|18752.33|18632.33|10
1640936430000|2021-12-31 07:40:30|18753.17|18633.17|18752.87|18632.87|18753.17|18633.17|18752.59|18632.59|10
1640936440000|2021-12-31 07:40:40|18751.99|18631.99|18750.9|18630.9|18752.3|18632.3|18749.03|18629.03|10
1640936450000|2021-12-31 07:40:50|18751.12|18631.12|18753.69|18633.69|18753.84|18633.84|18748.44|18628.44|10
1640936460000|2021-12-31 07:41:00|18753.3|18633.3|18750.05|18630.05|18753.3|18633.3|18750.05|18630.05|10
1640936470000|2021-12-31 07:41:10|18749.19|18629.19|18747.36|18627.36|18749.19|18629.19|18747.08|18627.08|10
1640936480000|2021-12-31 07:41:20|18746.99|18626.99|18743.78|18623.78|18746.99|18626.99|18743.78|18623.78|9
1640936490000|2021-12-31 07:41:30|18743.77|18623.77|18741.15|18621.15|18744.08|18624.08|18741.15|18621.15|9
1640936500000|2021-12-31 07:41:40|18742.11|18622.11|18739.52|18619.52|18742.15|18622.15|18739.52|18619.52|10
1640936510000|2021-12-31 07:41:50|18739.42|18619.42|18736.83|18616.83|18739.42|18619.42|18736.83|18616.83|10
1640936520000|2021-12-31 07:42:00|18736.53|18616.53|18733.28|18613.28|18736.53|18616.53|18732.9|18612.9|10
1640936530000|2021-12-31 07:42:10|18731.58|18611.58|18731.09|18611.09|18732.01|18612.01|18730.54|18610.54|10
1640936540000|2021-12-31 07:42:20|18730.15|18610.15|18731.02|18611.02|18731.02|18611.02|18730.15|18610.15|10
1640936550000|2021-12-31 07:42:30|18731.05|18611.05|18728.01|18608.01|18731.67|18611.67|18728.01|18608.01|10
1640936560000|2021-12-31 07:42:40|18727.32|18607.32|18725.49|18605.49|18727.32|18607.32|18725.49|18605.49|10
1640936570000|2021-12-31 07:42:50|18724.77|18604.77|18724.2|18604.2|18724.77|18604.77|18724.03|18604.03|10
1640936580000|2021-12-31 07:43:00|18723.75|18603.75|18722.85|18602.85|18724.47|18604.47|18722.85|18602.85|10
1640936590000|2021-12-31 07:43:10|18723.12|18603.12|18720.27|18600.27|18723.12|18603.12|18720.24|18600.24|10
1640936600000|2021-12-31 07:43:20|18720.09|18600.09|18719.78|18599.78|18720.09|18600.09|18717.65|18597.65|10
1640936610000|2021-12-31 07:43:30|18720.16|18600.16|18722.36|18602.36|18722.36|18602.36|18719.69|18599.69|10
1640936620000|2021-12-31 07:43:40|18722.2|18602.2|18722.75|18602.75|18722.75|18602.75|18722.2|18602.2|10
1640936630000|2021-12-31 07:43:50|18722.5|18602.5|18723.04|18603.04|18723.04|18603.04|18721.53|18601.53|10
1640936640000|2021-12-31 07:44:00|18723.1|18603.1|18725.31|18605.31|18725.31|18605.31|18723.1|18603.1|10
1640936650000|2021-12-31 07:44:10|18725.68|18605.68|18725.23|18605.23|18726.11|18606.11|18725.23|18605.23|10
1640936660000|2021-12-31 07:44:20|18724.48|18604.48|18721.98|18601.98|18724.48|18604.48|18721.98|18601.98|9
1640936670000|2021-12-31 07:44:30|18721.79|18601.79|18720.24|18600.24|18721.95|18601.95|18720.24|18600.24|8
1640936680000|2021-12-31 07:44:40|18720.15|18600.15|18714.69|18594.69|18720.21|18600.21|18714.69|18594.69|10
1640936690000|2021-12-31 07:44:50|18713.36|18593.36|18710.55|18590.55|18713.36|18593.36|18709.98|18589.98|10
1640936700000|2021-12-31 07:45:00|18710.26|18590.26|18712.78|18592.78|18712.78|18592.78|18709.57|18589.57|10
1640936710000|2021-12-31 07:45:10|18713.13|18593.13|18713.7|18593.7|18714.18|18594.18|18712.82|18592.82|10
1640936720000|2021-12-31 07:45:20|18713.87|18593.87|18713.21|18593.21|18713.87|18593.87|18711.97|18591.97|10
1640936730000|2021-12-31 07:45:30|18712.89|18592.89|18714.86|18594.86|18714.87|18594.87|18712.19|18592.19|10
1640936740000|2021-12-31 07:45:40|18715.3|18595.3|18718.1|18598.1|18718.1|18598.1|18715.3|18595.3|10
1640936750000|2021-12-31 07:45:50|18718.51|18598.51|18718.9|18598.9|18718.9|18598.9|18717.95|18597.95|10
1640936760000|2021-12-31 07:46:00|18719.16|18599.16|18720.94|18600.94|18720.94|18600.94|18718.83|18598.83|9
1640936770000|2021-12-31 07:46:10|18721.03|18601.03|18720.74|18600.74|18721.03|18601.03|18720.56|18600.56|8
1640936780000|2021-12-31 07:46:20|18720.55|18600.55|18720.74|18600.74|18721.09|18601.09|18719.89|18599.89|10
1640936790000|2021-12-31 07:46:30|18720.13|18600.13|18718.79|18598.79|18722.41|18602.41|18718.79|18598.79|10
1640936800000|2021-12-31 07:46:40|18719.37|18599.37|18717.71|18597.71|18720.1|18600.1|18717.71|18597.71|10
1640936810000|2021-12-31 07:46:50|18718.57|18598.57|18717.61|18597.61|18718.57|18598.57|18717.36|18597.36|10
1640936820000|2021-12-31 07:47:00|18718.04|18598.04|18718.01|18598.01|18718.68|18598.68|18717.73|18597.73|10
1640936830000|2021-12-31 07:47:10|18717.89|18597.89|18717.01|18597.01|18718.59|18598.59|18716.73|18596.73|10
1640936840000|2021-12-31 07:47:20|18716.57|18596.57|18719.06|18599.06|18719.06|18599.06|18716.57|18596.57|9
1640936850000|2021-12-31 07:47:30|18718.81|18598.81|18722.23|18602.23|18722.23|18602.23|18718.81|18598.81|10
1640936860000|2021-12-31 07:47:40|18722.53|18602.53|18723.43|18603.43|18724.04|18604.04|18722.53|18602.53|10
1640936870000|2021-12-31 07:47:50|18723.51|18603.51|18726.36|18606.36|18726.36|18606.36|18723.19|18603.19|9
1640936880000|2021-12-31 07:48:00|18726.5|18606.5|18727.44|18607.44|18727.44|18607.44|18725.36|18605.36|10
1640936890000|2021-12-31 07:48:10|18727.81|18607.81|18730.31|18610.31|18730.31|18610.31|18727.81|18607.81|10
1640936900000|2021-12-31 07:48:20|18730.65|18610.65|18730.56|18610.56|18730.94|18610.94|18730.56|18610.56|10
1640936910000|2021-12-31 07:48:30|18730.77|18610.77|18726.77|18606.77|18730.77|18610.77|18726.77|18606.77|10
1640936920000|2021-12-31 07:48:40|18726.49|18606.49|18725.59|18605.59|18726.56|18606.56|18725.59|18605.59|10
1640936930000|2021-12-31 07:48:50|18725.55|18605.55|18724.03|18604.03|18726.49|18606.49|18724.03|18604.03|10
1640936940000|2021-12-31 07:49:00|18724.05|18604.05|18719.68|18599.68|18724.26|18604.26|18719.68|18599.68|10
1640936950000|2021-12-31 07:49:10|18719.79|18599.79|18718.99|18598.99|18720.06|18600.06|18718.87|18598.87|10
1640936960000|2021-12-31 07:49:20|18718.83|18598.83|18719.67|18599.67|18719.67|18599.67|18718.83|18598.83|10
1640936970000|2021-12-31 07:49:30|18719.32|18599.32|18720.65|18600.65|18720.65|18600.65|18719.08|18599.08|10
1640936980000|2021-12-31 07:49:40|18720.85|18600.85|18721.39|18601.39|18721.47|18601.47|18720.22|18600.22|10
1640936990000|2021-12-31 07:49:50|18721.34|18601.34|18721.85|18601.85|18722.19|18602.19|18721.34|18601.34|10
1640937000000|2021-12-31 07:50:00|18722.21|18602.21|18720.93|18600.93|18722.55|18602.55|18720.58|18600.58|10
1640937010000|2021-12-31 07:50:10|18721.16|18601.16|18720.48|18600.48|18721.38|18601.38|18720.3|18600.3|9
1640937020000|2021-12-31 07:50:20|18720.27|18600.27|18719.67|18599.67|18720.39|18600.39|18719.11|18599.11|10
1640937030000|2021-12-31 07:50:30|18719.69|18599.69|18718|18598|18719.69|18599.69|18718|18598|10
1640937040000|2021-12-31 07:50:40|18718.27|18598.27|18715.51|18595.51|18718.55|18598.55|18715.51|18595.51|10
1640937050000|2021-12-31 07:50:50|18714.32|18594.32|18711.49|18591.49|18714.33|18594.33|18711.49|18591.49|10
1640937060000|2021-12-31 07:51:00|18711.46|18591.46|18711.32|18591.32|18711.46|18591.46|18710.13|18590.13|9
1640937070000|2021-12-31 07:51:10|18711.46|18591.46|18715.07|18595.07|18715.19|18595.19|18711.31|18591.31|10
1640937080000|2021-12-31 07:51:20|18715.43|18595.43|18716.61|18596.61|18716.61|18596.61|18715.43|18595.43|10
1640937090000|2021-12-31 07:51:30|18717.14|18597.14|18718.33|18598.33|18718.33|18598.33|18716.87|18596.87|10
1640937100000|2021-12-31 07:51:40|18719.63|18599.63|18720.61|18600.61|18720.61|18600.61|18719.31|18599.31|10
1640937110000|2021-12-31 07:51:50|18721.83|18601.83|18720.74|18600.74|18722.24|18602.24|18720.74|18600.74|10
1640937120000|2021-12-31 07:52:00|18720.14|18600.14|18726.09|18606.09|18726.09|18606.09|18720.13|18600.13|10
1640937130000|2021-12-31 07:52:10|18726.72|18606.72|18729.57|18609.57|18729.57|18609.57|18726.72|18606.72|10
1640937140000|2021-12-31 07:52:20|18730.49|18610.49|18734.22|18614.22|18734.22|18614.22|18730.49|18610.49|10
1640937150000|2021-12-31 07:52:30|18734.44|18614.44|18732.07|18612.07|18734.44|18614.44|18732.07|18612.07|9
1640937160000|2021-12-31 07:52:40|18732.48|18612.48|18735.31|18615.31|18735.31|18615.31|18732.39|18612.39|10
1640937170000|2021-12-31 07:52:50|18735.52|18615.52|18740.84|18620.84|18740.95|18620.95|18735.52|18615.52|10
1640937180000|2021-12-31 07:53:00|18741.24|18621.24|18743.79|18623.79|18743.79|18623.79|18741.12|18621.12|10
1640937190000|2021-12-31 07:53:10|18744.53|18624.53|18746.96|18626.96|18746.96|18626.96|18744.47|18624.47|10
1640937200000|2021-12-31 07:53:20|18747.05|18627.05|18744.04|18624.04|18747.05|18627.05|18744.04|18624.04|10
1640937210000|2021-12-31 07:53:30|18744.1|18624.1|18746.39|18626.39|18746.39|18626.39|18744.1|18624.1|10
1640937220000|2021-12-31 07:53:40|18746.51|18626.51|18751.67|18631.67|18751.67|18631.67|18746.51|18626.51|10
1640937230000|2021-12-31 07:53:50|18751.58|18631.58|18752.03|18632.03|18752.03|18632.03|18751.5|18631.5|10
1640937240000|2021-12-31 07:54:00|18752.15|18632.15|18752.91|18632.91|18753.63|18633.63|18750.98|18630.98|10
1640937250000|2021-12-31 07:54:10|18753.45|18633.45|18755.14|18635.14|18756.53|18636.53|18753.45|18633.45|10
1640937260000|2021-12-31 07:54:20|18755.61|18635.61|18756.86|18636.86|18756.91|18636.91|18754.46|18634.46|9
1640937270000|2021-12-31 07:54:30|18756.67|18636.67|18758.32|18638.32|18758.32|18638.32|18756.67|18636.67|9
1640937280000|2021-12-31 07:54:40|18758.46|18638.46|18766.82|18646.82|18766.82|18646.82|18758.24|18638.24|10
1640937290000|2021-12-31 07:54:50|18768.11|18648.11|18772.58|18652.58|18772.58|18652.58|18768.11|18648.11|10
1640937300000|2021-12-31 07:55:00|18773.56|18653.56|18775.95|18655.95|18776.18|18656.18|18773.56|18653.56|10
1640937310000|2021-12-31 07:55:10|18776.33|18656.33|18776.95|18656.95|18778.08|18658.08|18776.33|18656.33|10
1640937320000|2021-12-31 07:55:20|18776.62|18656.62|18775.53|18655.53|18776.93|18656.93|18775.33|18655.33|10
1640937330000|2021-12-31 07:55:30|18775.45|18655.45|18776.11|18656.11|18776.44|18656.44|18775.45|18655.45|9
1640937340000|2021-12-31 07:55:40|18776.72|18656.72|18782|18662|18782|18662|18776.72|18656.72|8
1640937350000|2021-12-31 07:55:50|18782.78|18662.78|18792.79|18672.79|18793.44|18673.44|18782.78|18662.78|10
1640937360000|2021-12-31 07:56:00|18792.8|18672.8|18792.95|18672.95|18793.82|18673.82|18792.8|18672.8|9
1640937370000|2021-12-31 07:56:10|18793.01|18673.01|18792.08|18672.08|18793.01|18673.01|18791.68|18671.68|9
1640937380000|2021-12-31 07:56:20|18791.44|18671.44|18791.41|18671.41|18791.67|18671.67|18790.38|18670.38|10
1640937390000|2021-12-31 07:56:30|18791.1|18671.1|18792.34|18672.34|18792.34|18672.34|18791.1|18671.1|10
1640937400000|2021-12-31 07:56:40|18791.62|18671.62|18790.69|18670.69|18791.62|18671.62|18790.69|18670.69|10
1640937410000|2021-12-31 07:56:50|18791.02|18671.02|18793.91|18673.91|18793.91|18673.91|18791.02|18671.02|10
1640937420000|2021-12-31 07:57:00|18794.37|18674.37|18799.33|18679.33|18799.33|18679.33|18794.37|18674.37|10
1640937430000|2021-12-31 07:57:10|18799.54|18679.54|18801.21|18681.21|18801.23|18681.23|18799.54|18679.54|10
1640937440000|2021-12-31 07:57:20|18801.13|18681.13|18803.16|18683.16|18803.16|18683.16|18800.96|18680.96|10
1640937450000|2021-12-31 07:57:30|18803.21|18683.21|18804|18684|18804.24|18684.24|18803.21|18683.21|10
1640937460000|2021-12-31 07:57:40|18804.42|18684.42|18806.94|18686.94|18806.94|18686.94|18804.42|18684.42|10
1640937470000|2021-12-31 07:57:50|18806.34|18686.34|18806.46|18686.46|18806.46|18686.46|18805.67|18685.67|10
1640937480000|2021-12-31 07:58:00|18807.09|18687.09|18811.49|18691.49|18811.49|18691.49|18807.09|18687.09|10
1640937490000|2021-12-31 07:58:10|18811.66|18691.66|18811.73|18691.73|18812.37|18692.37|18811.31|18691.31|10
1640937500000|2021-12-31 07:58:20|18811.17|18691.17|18809.81|18689.81|18811.47|18691.47|18809.3|18689.3|10
1640937510000|2021-12-31 07:58:30|18809.47|18689.47|18811.49|18691.49|18811.49|18691.49|18808.41|18688.41|10
1640937520000|2021-12-31 07:58:40|18811.97|18691.97|18816.98|18696.98|18816.98|18696.98|18811.97|18691.97|10
1640937530000|2021-12-31 07:58:50|18817.44|18697.44|18822.62|18702.62|18822.62|18702.62|18817.44|18697.44|10
1640937540000|2021-12-31 07:59:00|18822.73|18702.73|18824.84|18704.84|18824.84|18704.84|18822.73|18702.73|10
1640937550000|2021-12-31 07:59:10|18825.1|18705.1|18827.65|18707.65|18828.3|18708.3|18825.1|18705.1|10
1640937560000|2021-12-31 07:59:20|18827.83|18707.83|18838.52|18718.52|18838.52|18718.52|18827.83|18707.83|10
1640937570000|2021-12-31 07:59:30|18839.41|18719.41|18845.91|18725.91|18845.91|18725.91|18839.41|18719.41|10
1640937580000|2021-12-31 07:59:40|18845.77|18725.77|18853.88|18733.88|18853.88|18733.88|18845.77|18725.77|10
1640937590000|2021-12-31 07:59:50|18853.9|18733.9|18860.71|18740.71|18860.71|18740.71|18853.29|18733.29|10
1640937600000|2021-12-31 08:00:00|18860.86|18740.86|18865.96|18745.96|18865.96|18745.96|18860.86|18740.86|10
1640937610000|2021-12-31 08:00:10|18865.95|18745.95|18869.83|18749.83|18869.83|18749.83|18865.95|18745.95|8
1640938010000|2021-12-31 08:06:50|18888.21|18768.21|18890.37|18770.37|18890.71|18770.71|18888.21|18768.21|9
1640938020000|2021-12-31 08:07:00|18891.74|18771.74|18892.48|18772.48|18892.56|18772.56|18891.74|18771.74|10
1640938030000|2021-12-31 08:07:10|18892.76|18772.76|18892.06|18772.06|18892.79|18772.79|18892.06|18772.06|10
1640938040000|2021-12-31 08:07:20|18892.09|18772.09|18890.87|18770.87|18892.1|18772.1|18890.44|18770.44|10
1640938050000|2021-12-31 08:07:30|18890.47|18770.47|18887.85|18767.85|18890.47|18770.47|18887.85|18767.85|8
1640938060000|2021-12-31 08:07:40|18886.8|18766.8|18887.41|18767.41|18888.25|18768.25|18886.52|18766.52|10
1640938070000|2021-12-31 08:07:50|18886.95|18766.95|18885.3|18765.3|18886.95|18766.95|18885.24|18765.24|10
1640938080000|2021-12-31 08:08:00|18885.29|18765.29|18882.57|18762.57|18885.41|18765.41|18882.57|18762.57|10
1640938090000|2021-12-31 08:08:10|18882.54|18762.54|18878.56|18758.56|18882.54|18762.54|18878.56|18758.56|10
1640938100000|2021-12-31 08:08:20|18878.54|18758.54|18877.29|18757.29|18878.54|18758.54|18875.8|18755.8|9
1640938110000|2021-12-31 08:08:30|18876.74|18756.74|18882.24|18762.24|18882.24|18762.24|18876.6|18756.6|10
1640938120000|2021-12-31 08:08:40|18883.63|18763.63|18885.17|18765.17|18885.27|18765.27|18883.63|18763.63|10
1640938130000|2021-12-31 08:08:50|18886.18|18766.18|18887.27|18767.27|18887.27|18767.27|18885.69|18765.69|10
1640938140000|2021-12-31 08:09:00|18888.06|18768.06|18888.34|18768.34|18888.38|18768.38|18887.33|18767.33|8
1640938150000|2021-12-31 08:09:10|18888.09|18768.09|18887.3|18767.3|18888.09|18768.09|18887.3|18767.3|9
1640938160000|2021-12-31 08:09:20|18887.49|18767.49|18887.59|18767.59|18887.59|18767.59|18887.26|18767.26|7
1640938170000|2021-12-31 08:09:30|18887.73|18767.73|18889.06|18769.06|18889.57|18769.57|18887.73|18767.73|10
1640938180000|2021-12-31 08:09:40|18888.91|18768.91|18892.25|18772.25|18892.25|18772.25|18888.91|18768.91|7
1640938190000|2021-12-31 08:09:50|18894.71|18774.71|18897.24|18777.24|18897.24|18777.24|18894.71|18774.71|10
1640938200000|2021-12-31 08:10:00|18897.48|18777.48|18898.75|18778.75|18898.82|18778.82|18897.44|18777.44|10
1640938210000|2021-12-31 08:10:10|18898.36|18778.36|18897.8|18777.8|18898.36|18778.36|18897.14|18777.14|10
1640938220000|2021-12-31 08:10:20|18898.63|18778.63|18900.77|18780.77|18900.77|18780.77|18898.63|18778.63|10
1640938230000|2021-12-31 08:10:30|18901.09|18781.09|18901.43|18781.43|18901.54|18781.54|18901.09|18781.09|10
1640938240000|2021-12-31 08:10:40|18902.09|18782.09|18901.68|18781.68|18902.21|18782.21|18901.39|18781.39|10
1640938250000|2021-12-31 08:10:50|18901.75|18781.75|18903.61|18783.61|18904.25|18784.25|18901.75|18781.75|10
1640938260000|2021-12-31 08:11:00|18902.62|18782.62|18900.84|18780.84|18902.62|18782.62|18900.84|18780.84|10
1640938270000|2021-12-31 08:11:10|18900.87|18780.87|18902.39|18782.39|18903.11|18783.11|18900.87|18780.87|10
1640938280000|2021-12-31 08:11:20|18902.24|18782.24|18901.77|18781.77|18902.54|18782.54|18901.77|18781.77|9
1640938290000|2021-12-31 08:11:30|18901.49|18781.49|18899.54|18779.54|18901.49|18781.49|18899.38|18779.38|10
1640938300000|2021-12-31 08:11:40|18899.59|18779.59|18898.91|18778.91|18899.85|18779.85|18898.91|18778.91|10
1640938310000|2021-12-31 08:11:50|18899.04|18779.04|18898.17|18778.17|18899.04|18779.04|18898.17|18778.17|10
1640938320000|2021-12-31 08:12:00|18898.05|18778.05|18894.74|18774.74|18898.05|18778.05|18894.74|18774.74|10
1640938330000|2021-12-31 08:12:10|18893.99|18773.99|18891.65|18771.65|18896.19|18776.19|18891.65|18771.65|10
1640938340000|2021-12-31 08:12:20|18890.86|18770.86|18887.96|18767.96|18890.86|18770.86|18887.74|18767.74|9
1640938350000|2021-12-31 08:12:30|18886.47|18766.47|18881.87|18761.87|18886.47|18766.47|18881.87|18761.87|10
1640938360000|2021-12-31 08:12:40|18882.25|18762.25|18881.32|18761.32|18882.36|18762.36|18881.23|18761.23|10
1640938370000|2021-12-31 08:12:50|18882.19|18762.19|18880.19|18760.19|18882.51|18762.51|18880.12|18760.12|10
1640938380000|2021-12-31 08:13:00|18879.8|18759.8|18877.42|18757.42|18879.8|18759.8|18877.42|18757.42|9
1640938390000|2021-12-31 08:13:10|18877.59|18757.59|18877.32|18757.32|18877.65|18757.65|18876.87|18756.87|9
1640938400000|2021-12-31 08:13:20|18877.36|18757.36|18879.34|18759.34|18879.34|18759.34|18877.36|18757.36|9
1640938410000|2021-12-31 08:13:30|18879.65|18759.65|18878.89|18758.89|18879.65|18759.65|18878.89|18758.89|9
1640938420000|2021-12-31 08:13:40|18878.95|18758.95|18875.75|18755.75|18879|18759|18875.75|18755.75|9
1640938430000|2021-12-31 08:13:50|18874.7|18754.7|18872.75|18752.75|18874.7|18754.7|18872.32|18752.32|10
1640938440000|2021-12-31 08:14:00|18872.58|18752.58|18871|18751|18872.58|18752.58|18870.62|18750.62|10
1640938450000|2021-12-31 08:14:10|18871.91|18751.91|18878.86|18758.86|18878.86|18758.86|18871.91|18751.91|8
1640938460000|2021-12-31 08:14:20|18879.52|18759.52|18883.9|18763.9|18883.9|18763.9|18879.52|18759.52|10
1640938470000|2021-12-31 08:14:30|18884.55|18764.55|18886.9|18766.9|18887.13|18767.13|18884.55|18764.55|10
1640938480000|2021-12-31 08:14:40|18887.34|18767.34|18886.87|18766.87|18887.46|18767.46|18886.87|18766.87|10
1640938490000|2021-12-31 08:14:50|18886.16|18766.16|18885.3|18765.3|18886.28|18766.28|18885.3|18765.3|10
1640938500000|2021-12-31 08:15:00|18885.22|18765.22|18883.59|18763.59|18885.27|18765.27|18883.59|18763.59|10
1640938510000|2021-12-31 08:15:10|18883.53|18763.53|18882.87|18762.87|18883.53|18763.53|18882.36|18762.36|10
1640938520000|2021-12-31 08:15:20|18883.21|18763.21|18881.64|18761.64|18883.21|18763.21|18880.97|18760.97|10
1640938530000|2021-12-31 08:15:30|18881.58|18761.58|18887.69|18767.69|18887.69|18767.69|18881.54|18761.54|10
1640938540000|2021-12-31 08:15:40|18888.48|18768.48|18891.22|18771.22|18891.22|18771.22|18888.48|18768.48|10
1640938550000|2021-12-31 08:15:50|18894.36|18774.36|18899.02|18779.02|18899.02|18779.02|18894.34|18774.34|9
1640938560000|2021-12-31 08:16:00|18899.57|18779.57|18901.7|18781.7|18902.35|18782.35|18899.57|18779.57|10
1640938570000|2021-12-31 08:16:10|18902.02|18782.02|18900.36|18780.36|18902.02|18782.02|18900.34|18780.34|10
1640938580000|2021-12-31 08:16:20|18900.72|18780.72|18897.04|18777.04|18900.72|18780.72|18897.04|18777.04|10
1640938590000|2021-12-31 08:16:30|18896.68|18776.68|18891.85|18771.85|18896.68|18776.68|18891.85|18771.85|10
1640938600000|2021-12-31 08:16:40|18891.61|18771.61|18892.83|18772.83|18892.83|18772.83|18891.17|18771.17|10
1640938610000|2021-12-31 08:16:50|18893.04|18773.04|18893.45|18773.45|18893.5|18773.5|18892.96|18772.96|10
1640938620000|2021-12-31 08:17:00|18893.31|18773.31|18895.83|18775.83|18896.07|18776.07|18893.31|18773.31|10
1640938630000|2021-12-31 08:17:10|18895.95|18775.95|18897.39|18777.39|18897.4|18777.4|18895.95|18775.95|10
1640938640000|2021-12-31 08:17:20|18897.61|18777.61|18896.49|18776.49|18898.03|18778.03|18896.49|18776.49|10
1640938650000|2021-12-31 08:17:30|18895.74|18775.74|18893.38|18773.38|18895.74|18775.74|18892.94|18772.94|10
1640938660000|2021-12-31 08:17:40|18892.6|18772.6|18890.64|18770.64|18893.02|18773.02|18890.64|18770.64|10
1640938670000|2021-12-31 08:17:50|18890.3|18770.3|18891.36|18771.36|18891.55|18771.55|18890.09|18770.09|10
1640938680000|2021-12-31 08:18:00|18891.97|18771.97|18894.75|18774.75|18894.95|18774.95|18891.97|18771.97|10
1640938690000|2021-12-31 08:18:10|18895.6|18775.6|18896.4|18776.4|18896.86|18776.86|18895.32|18775.32|8
1640938700000|2021-12-31 08:18:20|18897.1|18777.1|18899.42|18779.42|18899.42|18779.42|18896.51|18776.51|10
1640938710000|2021-12-31 08:18:30|18899.79|18779.79|18899.93|18779.93|18900.25|18780.25|18899.79|18779.79|8
1640938720000|2021-12-31 08:18:40|18899.79|18779.79|18898.75|18778.75|18899.79|18779.79|18898.52|18778.52|10
1640938730000|2021-12-31 08:18:50|18898.76|18778.76|18899.75|18779.75|18899.92|18779.92|18898.04|18778.04|10
1640938740000|2021-12-31 08:19:00|18899.79|18779.79|18898.45|18778.45|18900.01|18780.01|18898.45|18778.45|10
1640938750000|2021-12-31 08:19:10|18898.61|18778.61|18897.2|18777.2|18898.61|18778.61|18896.68|18776.68|10
1640938760000|2021-12-31 08:19:20|18896.69|18776.69|18896.6|18776.6|18896.69|18776.69|18895.78|18775.78|9
1640938770000|2021-12-31 08:19:30|18896.15|18776.15|18895.58|18775.58|18896.35|18776.35|18895.58|18775.58|9
1640938780000|2021-12-31 08:19:40|18895.42|18775.42|18893.34|18773.34|18895.42|18775.42|18893.32|18773.32|10
1640938790000|2021-12-31 08:19:50|18893.3|18773.3|18892.22|18772.22|18893.3|18773.3|18892.02|18772.02|9
1640938800000|2021-12-31 08:20:00|18892.06|18772.06|18892.66|18772.66|18893.3|18773.3|18892.06|18772.06|9
1640938810000|2021-12-31 08:20:10|18892.68|18772.68|18895.08|18775.08|18895.08|18775.08|18892.19|18772.19|9
1640938820000|2021-12-31 08:20:20|18896.35|18776.35|18898.47|18778.47|18898.47|18778.47|18896.35|18776.35|10
1640938830000|2021-12-31 08:20:30|18898.66|18778.66|18897.53|18777.53|18898.78|18778.78|18897.38|18777.38|9
1640938840000|2021-12-31 08:20:40|18897.28|18777.28|18892.41|18772.41|18897.28|18777.28|18892.41|18772.41|10
1640938850000|2021-12-31 08:20:50|18891.59|18771.59|18887.92|18767.92|18891.59|18771.59|18887.83|18767.83|10
1640938860000|2021-12-31 08:21:00|18887.46|18767.46|18886.4|18766.4|18887.46|18767.46|18886.1|18766.1|10
1640938870000|2021-12-31 08:21:10|18886.69|18766.69|18886.87|18766.87|18887.11|18767.11|18886.63|18766.63|10
1640938880000|2021-12-31 08:21:20|18886.35|18766.35|18889.54|18769.54|18889.59|18769.59|18885.64|18765.64|10
1640938890000|2021-12-31 08:21:30|18889.65|18769.65|18892.56|18772.56|18892.56|18772.56|18889.65|18769.65|10
1640938900000|2021-12-31 08:21:40|18892.54|18772.54|18896.23|18776.23|18896.23|18776.23|18892.54|18772.54|9
1640938910000|2021-12-31 08:21:50|18897.3|18777.3|18898.83|18778.83|18898.87|18778.87|18897.3|18777.3|10
1640938920000|2021-12-31 08:22:00|18898.72|18778.72|18898.05|18778.05|18898.93|18778.93|18897.66|18777.66|10
1640938930000|2021-12-31 08:22:10|18898.17|18778.17|18899.47|18779.47|18899.48|18779.48|18898.17|18778.17|10
1640938940000|2021-12-31 08:22:20|18899.6|18779.6|18900.49|18780.49|18900.58|18780.58|18899.6|18779.6|10
1640938950000|2021-12-31 08:22:30|18900.44|18780.44|18901.45|18781.45|18901.45|18781.45|18900.44|18780.44|8
1640938960000|2021-12-31 08:22:40|18901.65|18781.65|18903.53|18783.53|18903.53|18783.53|18901.56|18781.56|10
1640938970000|2021-12-31 08:22:50|18903.51|18783.51|18903.98|18783.98|18903.98|18783.98|18903.45|18783.45|6
1640938980000|2021-12-31 08:23:00|18903.55|18783.55|18905.44|18785.44|18905.44|18785.44|18903.55|18783.55|10
1640938990000|2021-12-31 08:23:10|18905.48|18785.48|18906.36|18786.36|18906.36|18786.36|18905.36|18785.36|9
1640939000000|2021-12-31 08:23:20|18906.15|18786.15|18907.06|18787.06|18907.2|18787.2|18906.15|18786.15|8
1640939010000|2021-12-31 08:23:30|18907.02|18787.02|18907.35|18787.35|18908.01|18788.01|18907.02|18787.02|9
1640939020000|2021-12-31 08:23:40|18907.56|18787.56|18912.09|18792.09|18912.09|18792.09|18907.36|18787.36|9
1640939030000|2021-12-31 08:23:50|18914.82|18794.82|18966.37|18846.37|18966.37|18846.37|18914.82|18794.82|10
1640939040000|2021-12-31 08:24:00|18966.02|18846.02|19011.8|18891.8|19011.8|18891.8|18966.02|18846.02|10
1640939050000|2021-12-31 08:24:10|19011.54|18891.54|19087.82|18967.82|19087.82|18967.82|19011.54|18891.54|10
1640939060000|2021-12-31 08:24:20|19089.89|18969.89|19107.87|18987.87|19112.87|18992.87|19085.19|18965.19|10
1640939070000|2021-12-31 08:24:30|19114.96|18994.96|19122.69|19002.69|19124.89|19004.89|19114.96|18994.96|10
1640939080000|2021-12-31 08:24:40|19122.52|19002.52|19124.05|19004.05|19124.05|19004.05|19120.05|19000.05|10
1640939090000|2021-12-31 08:24:50|19124.41|19004.41|19132.32|19012.32|19132.32|19012.32|19124.41|19004.41|10
1640939100000|2021-12-31 08:25:00|19129.21|19009.21|19129.56|19009.56|19131.61|19011.61|19127.67|19007.67|10
1640939110000|2021-12-31 08:25:10|19132.56|19012.56|19141.95|19021.95|19141.95|19021.95|19132.56|19012.56|10
1640939120000|2021-12-31 08:25:20|19140.97|19020.97|19158|19038|19158|19038|19140.97|19020.97|10
1640939130000|2021-12-31 08:25:30|19160.25|19040.25|19144.94|19024.94|19162.23|19042.23|19144.94|19024.94|10
1640939140000|2021-12-31 08:25:40|19140.39|19020.39|19141.01|19021.01|19143.65|19023.65|19138.35|19018.35|10
1640939150000|2021-12-31 08:25:50|19140.84|19020.84|19134.69|19014.69|19141.36|19021.36|19134.06|19014.06|10
1640939160000|2021-12-31 08:26:00|19134.25|19014.25|19146.36|19026.36|19146.91|19026.91|19134.25|19014.25|10
1640939170000|2021-12-31 08:26:10|19145.72|19025.72|19145.32|19025.32|19147.75|19027.75|19143.49|19023.49|10
1640939180000|2021-12-31 08:26:20|19144.49|19024.49|19147.76|19027.76|19149.15|19029.15|19144.49|19024.49|10
1640939190000|2021-12-31 08:26:30|19150.36|19030.36|19155.54|19035.54|19155.54|19035.54|19150.14|19030.14|10
1640939200000|2021-12-31 08:26:40|19158.78|19038.78|19160.29|19040.29|19162.47|19042.47|19158.78|19038.78|10
1640939210000|2021-12-31 08:26:50|19159.72|19039.72|19161.22|19041.22|19161.36|19041.36|19158.15|19038.15|10
1640939220000|2021-12-31 08:27:00|19161.55|19041.55|19163.42|19043.42|19163.49|19043.49|19160.46|19040.46|10
1640939230000|2021-12-31 08:27:10|19163.8|19043.8|19188.8|19068.8|19188.8|19068.8|19163.8|19043.8|10
1640939240000|2021-12-31 08:27:20|19194.45|19074.45|19195.98|19075.98|19196.19|19076.19|19194.04|19074.04|10
1640939250000|2021-12-31 08:27:30|19195.5|19075.5|19189.51|19069.51|19195.5|19075.5|19189.51|19069.51|10
1640939260000|2021-12-31 08:27:40|19189.17|19069.17|19188.65|19068.65|19189.47|19069.47|19188.03|19068.03|10
1640939270000|2021-12-31 08:27:50|19187.92|19067.92|19187.75|19067.75|19187.92|19067.92|19186.11|19066.11|10
1640939280000|2021-12-31 08:28:00|19189.35|19069.35|19179.79|19059.79|19190.84|19070.84|19179.79|19059.79|10
1640939290000|2021-12-31 08:28:10|19177.59|19057.59|19176.16|19056.16|19177.59|19057.59|19176.13|19056.13|10
1640939300000|2021-12-31 08:28:20|19175.39|19055.39|19170.57|19050.57|19175.39|19055.39|19170.55|19050.55|10
1640939310000|2021-12-31 08:28:30|19170.47|19050.47|19160.88|19040.88|19170.47|19050.47|19160.88|19040.88|10
1640939320000|2021-12-31 08:28:40|19161.89|19041.89|19157.43|19037.43|19161.89|19041.89|19157.43|19037.43|10
1640939330000|2021-12-31 08:28:50|19156.42|19036.42|19155.73|19035.73|19157.89|19037.89|19155.15|19035.15|10
1640939340000|2021-12-31 08:29:00|19156.2|19036.2|19163.72|19043.72|19164.17|19044.17|19156.2|19036.2|10
1640939350000|2021-12-31 08:29:10|19164.35|19044.35|19167.82|19047.82|19167.82|19047.82|19164.15|19044.15|10
1640939360000|2021-12-31 08:29:20|19168.86|19048.86|19170.81|19050.81|19171.35|19051.35|19168.86|19048.86|10
1640939370000|2021-12-31 08:29:30|19171.52|19051.52|19170.4|19050.4|19171.69|19051.69|19170.24|19050.24|10
1640939380000|2021-12-31 08:29:40|19170.37|19050.37|19175.86|19055.86|19175.86|19055.86|19170.37|19050.37|10
1640939390000|2021-12-31 08:29:50|19178.44|19058.44|19176.59|19056.59|19179.9|19059.9|19176.59|19056.59|10
1640939400000|2021-12-31 08:30:00|19175.77|19055.77|19181.77|19061.77|19181.77|19061.77|19174.74|19054.74|10
1640939410000|2021-12-31 08:30:10|19182.88|19062.88|19189.12|19069.12|19190.66|19070.66|19182.88|19062.88|10
1640939420000|2021-12-31 08:30:20|19189.19|19069.19|19185.15|19065.15|19189.19|19069.19|19184.61|19064.61|9
1640939430000|2021-12-31 08:30:30|19185.44|19065.44|19189.45|19069.45|19189.45|19069.45|19185.27|19065.27|10
1640939440000|2021-12-31 08:30:40|19189.34|19069.34|19195.93|19075.93|19195.93|19075.93|19189.34|19069.34|10
1640939450000|2021-12-31 08:30:50|19196.57|19076.57|19200.66|19080.66|19201.09|19081.09|19196.57|19076.57|10
1640939460000|2021-12-31 08:31:00|19200.88|19080.88|19199.97|19079.97|19202.11|19082.11|19199.23|19079.23|10
1640939470000|2021-12-31 08:31:10|19198.45|19078.45|19198.25|19078.25|19198.45|19078.45|19197.11|19077.11|10
1640939480000|2021-12-31 08:31:20|19198.37|19078.37|19202.11|19082.11|19202.12|19082.12|19198.37|19078.37|10
1640939490000|2021-12-31 08:31:30|19202.45|19082.45|19208.52|19088.52|19208.52|19088.52|19202.45|19082.45|10
1640939500000|2021-12-31 08:31:40|19208.87|19088.87|19218.12|19098.12|19218.12|19098.12|19208.87|19088.87|10
1640939510000|2021-12-31 08:31:50|19217.72|19097.72|19218.65|19098.65|19221.9|19101.9|19217.72|19097.72|10
1640939520000|2021-12-31 08:32:00|19217.72|19097.72|19214.61|19094.61|19218.01|19098.01|19214.61|19094.61|10
1640939530000|2021-12-31 08:32:10|19214.24|19094.24|19211.09|19091.09|19214.24|19094.24|19210.54|19090.54|10
1640939540000|2021-12-31 08:32:20|19210.77|19090.77|19209.06|19089.06|19210.77|19090.77|19209.06|19089.06|10
1640939550000|2021-12-31 08:32:30|19208.72|19088.72|19213.62|19093.62|19213.62|19093.62|19208.64|19088.64|10
1640939560000|2021-12-31 08:32:40|19216.21|19096.21|19224.34|19104.34|19224.34|19104.34|19216.21|19096.21|10
1640939570000|2021-12-31 08:32:50|19226.56|19106.56|19230.38|19110.38|19230.38|19110.38|19226.56|19106.56|10
1640939580000|2021-12-31 08:33:00|19231.36|19111.36|19250.33|19130.33|19250.33|19130.33|19231.36|19111.36|10
1640939590000|2021-12-31 08:33:10|19252.71|19132.71|19275.87|19155.87|19276.01|19156.01|19252.71|19132.71|10
1640939600000|2021-12-31 08:33:20|19277.58|19157.58|19281.88|19161.88|19282.77|19162.77|19277.58|19157.58|10
1640939610000|2021-12-31 08:33:30|19285.38|19165.38|19284.98|19164.98|19286.3|19166.3|19282.83|19162.83|10
1640939620000|2021-12-31 08:33:40|19284.43|19164.43|19281.38|19161.38|19284.72|19164.72|19281.38|19161.38|10
1640939630000|2021-12-31 08:33:50|19281.06|19161.06|19283.29|19163.29|19283.54|19163.54|19280.66|19160.66|10
1640939640000|2021-12-31 08:34:00|19282.96|19162.96|19292.24|19172.24|19292.24|19172.24|19282.96|19162.96|10
1640939650000|2021-12-31 08:34:10|19294.09|19174.09|19302.51|19182.51|19302.51|19182.51|19294.09|19174.09|10
1640939660000|2021-12-31 08:34:20|19304.67|19184.67|19314.98|19194.98|19318.17|19198.17|19304.67|19184.67|10
1640939670000|2021-12-31 08:34:30|19314|19194|19314.14|19194.14|19314.14|19194.14|19312.71|19192.71|10
1640939680000|2021-12-31 08:34:40|19314.5|19194.5|19316.87|19196.87|19316.87|19196.87|19311.3|19191.3|10
1640939690000|2021-12-31 08:34:50|19318.41|19198.41|19323.2|19203.2|19324.41|19204.41|19318.41|19198.41|10
1640939700000|2021-12-31 08:35:00|19323.01|19203.01|19329.73|19209.73|19329.73|19209.73|19323.01|19203.01|10
1640939710000|2021-12-31 08:35:10|19330.58|19210.58|19334.25|19214.25|19334.25|19214.25|19329.43|19209.43|10
1640939720000|2021-12-31 08:35:20|19335.03|19215.03|19330.92|19210.92|19335.27|19215.27|19330.27|19210.27|10
1640939730000|2021-12-31 08:35:30|19330.4|19210.4|19330.73|19210.73|19332.4|19212.4|19330.4|19210.4|10
1640939740000|2021-12-31 08:35:40|19331.07|19211.07|19334.38|19214.38|19335.19|19215.19|19331.07|19211.07|10
1640939750000|2021-12-31 08:35:50|19334.19|19214.19|19329.74|19209.74|19334.19|19214.19|19329.74|19209.74|10
1640939760000|2021-12-31 08:36:00|19329.82|19209.82|19332.07|19212.07|19332.34|19212.34|19329.82|19209.82|10
1640939770000|2021-12-31 08:36:10|19332.54|19212.54|19325.45|19205.45|19332.54|19212.54|19325.45|19205.45|10
1640939780000|2021-12-31 08:36:20|19327.13|19207.13|19329.65|19209.65|19330.69|19210.69|19326.14|19206.14|10
1640939790000|2021-12-31 08:36:30|19329.71|19209.71|19330.76|19210.76|19331.21|19211.21|19329.71|19209.71|10
1640939800000|2021-12-31 08:36:40|19330.97|19210.97|19333.23|19213.23|19333.65|19213.65|19330.6|19210.6|10
1640939810000|2021-12-31 08:36:50|19331.42|19211.42|19329.84|19209.84|19331.42|19211.42|19329.36|19209.36|9
1640939820000|2021-12-31 08:37:00|19331.02|19211.02|19332.65|19212.65|19333.75|19213.75|19330.9|19210.9|10
1640939830000|2021-12-31 08:37:10|19333.75|19213.75|19338.9|19218.9|19339.05|19219.05|19333.47|19213.47|10
1640939840000|2021-12-31 08:37:20|19339.11|19219.11|19341.3|19221.3|19341.53|19221.53|19339.11|19219.11|10
1640939850000|2021-12-31 08:37:30|19341.34|19221.34|19345.42|19225.42|19345.63|19225.63|19340.7|19220.7|10
1640939860000|2021-12-31 08:37:40|19345.5|19225.5|19353.96|19233.96|19353.96|19233.96|19345.5|19225.5|10
1640939870000|2021-12-31 08:37:50|19353.97|19233.97|19353.48|19233.48|19354.59|19234.59|19353.17|19233.17|10
1640939880000|2021-12-31 08:38:00|19352.16|19232.16|19341.58|19221.58|19352.16|19232.16|19341.58|19221.58|10
1640939890000|2021-12-31 08:38:10|19340.47|19220.47|19334.04|19214.04|19340.47|19220.47|19332.97|19212.97|10
1640939900000|2021-12-31 08:38:20|19333.05|19213.05|19329.88|19209.88|19333.05|19213.05|19329.43|19209.43|10
1640939910000|2021-12-31 08:38:30|19329.01|19209.01|19331.14|19211.14|19331.7|19211.7|19329.01|19209.01|10
1640939920000|2021-12-31 08:38:40|19330.83|19210.83|19332.74|19212.74|19333.03|19213.03|19330.83|19210.83|10
1640939930000|2021-12-31 08:38:50|19333.32|19213.32|19329.03|19209.03|19333.32|19213.32|19329.03|19209.03|10
1640939940000|2021-12-31 08:39:00|19329.71|19209.71|19325.69|19205.69|19329.71|19209.71|19325.69|19205.69|9
1640939950000|2021-12-31 08:39:10|19324.36|19204.36|19318.45|19198.45|19324.36|19204.36|19317.97|19197.97|10
1640939960000|2021-12-31 08:39:20|19318.4|19198.4|19322.81|19202.81|19323.17|19203.17|19318.18|19198.18|10
1640939970000|2021-12-31 08:39:30|19323.41|19203.41|19338.15|19218.15|19338.15|19218.15|19323.41|19203.41|10
1640939980000|2021-12-31 08:39:40|19336.48|19216.48|19343.34|19223.34|19343.34|19223.34|19336.48|19216.48|10
1640939990000|2021-12-31 08:39:50|19343.11|19223.11|19349.54|19229.54|19350.16|19230.16|19343.11|19223.11|10
1640940000000|2021-12-31 08:40:00|19349.52|19229.52|19349.53|19229.53|19349.91|19229.91|19348.39|19228.39|10
1640940010000|2021-12-31 08:40:10|19350.44|19230.44|19356.43|19236.43|19356.43|19236.43|19350.44|19230.44|10
1640940020000|2021-12-31 08:40:20|19356.57|19236.57|19358.59|19238.59|19359.42|19239.42|19356.35|19236.35|10
1640940030000|2021-12-31 08:40:30|19357.96|19237.96|19355.52|19235.52|19357.96|19237.96|19355.52|19235.52|9
1640940040000|2021-12-31 08:40:40|19356.2|19236.2|19357.66|19237.66|19357.74|19237.74|19356|19236|10
1640940050000|2021-12-31 08:40:50|19358.16|19238.16|19361.76|19241.76|19361.96|19241.96|19358.16|19238.16|10
1640940060000|2021-12-31 08:41:00|19362.15|19242.15|19358.93|19238.93|19362.15|19242.15|19358.64|19238.64|10
1640940070000|2021-12-31 08:41:10|19358.38|19238.38|19352.13|19232.13|19358.38|19238.38|19352.13|19232.13|10
1640940080000|2021-12-31 08:41:20|19352.62|19232.62|19346.04|19226.04|19352.62|19232.62|19345.92|19225.92|10
1640940090000|2021-12-31 08:41:30|19344.35|19224.35|19335.05|19215.05|19344.35|19224.35|19335.01|19215.01|10
1640940100000|2021-12-31 08:41:40|19335.21|19215.21|19342.71|19222.71|19342.71|19222.71|19335.21|19215.21|10
1640940110000|2021-12-31 08:41:50|19343.57|19223.57|19344.83|19224.83|19345.22|19225.22|19343.21|19223.21|10
1640940120000|2021-12-31 08:42:00|19344.64|19224.64|19343.55|19223.55|19344.96|19224.96|19343.55|19223.55|10
1640940130000|2021-12-31 08:42:10|19343.63|19223.63|19344.86|19224.86|19344.86|19224.86|19343.38|19223.38|9
1640940140000|2021-12-31 08:42:20|19343.8|19223.8|19345.32|19225.32|19346.62|19226.62|19342.84|19222.84|10
1640940150000|2021-12-31 08:42:30|19345.76|19225.76|19353.83|19233.83|19353.83|19233.83|19345.76|19225.76|10
1640940160000|2021-12-31 08:42:40|19353.88|19233.88|19355.51|19235.51|19359.03|19239.03|19353.88|19233.88|10
1640940170000|2021-12-31 08:42:50|19355.59|19235.59|19358.61|19238.61|19359.15|19239.15|19355.35|19235.35|10
1640940180000|2021-12-31 08:43:00|19359.08|19239.08|19359.58|19239.58|19360.91|19240.91|19358.16|19238.16|10
1640940190000|2021-12-31 08:43:10|19359.5|19239.5|19361.35|19241.35|19362.03|19242.03|19359.5|19239.5|10
1640940200000|2021-12-31 08:43:20|19361.32|19241.32|19361.62|19241.62|19361.81|19241.81|19361.32|19241.32|10
1640940210000|2021-12-31 08:43:30|19361.09|19241.09|19360.99|19240.99|19362.05|19242.05|19360.67|19240.67|10
1640940220000|2021-12-31 08:43:40|19360.8|19240.8|19358.28|19238.28|19360.8|19240.8|19358.12|19238.12|10
1640940230000|2021-12-31 08:43:50|19358.52|19238.52|19356.45|19236.45|19358.52|19238.52|19356.2|19236.2|10
1640940240000|2021-12-31 08:44:00|19355.86|19235.86|19353.21|19233.21|19355.86|19235.86|19352.89|19232.89|9
1640940250000|2021-12-31 08:44:10|19353.08|19233.08|19354.27|19234.27|19354.27|19234.27|19352.42|19232.42|10
1640940260000|2021-12-31 08:44:20|19353.91|19233.91|19350.42|19230.42|19353.91|19233.91|19350.42|19230.42|10
1640940270000|2021-12-31 08:44:30|19351.08|19231.08|19350.08|19230.08|19352.09|19232.09|19350.08|19230.08|10
1640940280000|2021-12-31 08:44:40|19349.85|19229.85|19350.25|19230.25|19350.44|19230.44|19349.52|19229.52|10
1640940290000|2021-12-31 08:44:50|19350.48|19230.48|19351.23|19231.23|19351.44|19231.44|19349.76|19229.76|9
1640940300000|2021-12-31 08:45:00|19350.2|19230.2|19352.46|19232.46|19352.46|19232.46|19350.2|19230.2|10
1640940310000|2021-12-31 08:45:10|19352.34|19232.34|19355.02|19235.02|19355.02|19235.02|19352.34|19232.34|10
1640940320000|2021-12-31 08:45:20|19355.39|19235.39|19357.76|19237.76|19357.76|19237.76|19355.39|19235.39|10
1640940330000|2021-12-31 08:45:30|19358.61|19238.61|19365.9|19245.9|19365.9|19245.9|19358.61|19238.61|10
1640940340000|2021-12-31 08:45:40|19367.05|19247.05|19366.57|19246.57|19367.26|19247.26|19365.89|19245.89|10
1640940350000|2021-12-31 08:45:50|19366.48|19246.48|19369.38|19249.38|19369.38|19249.38|19366.48|19246.48|10
1640940360000|2021-12-31 08:46:00|19371.3|19251.3|19369.35|19249.35|19371.3|19251.3|19368.46|19248.46|10
1640940370000|2021-12-31 08:46:10|19369.38|19249.38|19377|19257|19377|19257|19369.15|19249.15|10
1640940380000|2021-12-31 08:46:20|19379.95|19259.95|19388.21|19268.21|19388.48|19268.48|19379.95|19259.95|10
1640940390000|2021-12-31 08:46:30|19387.67|19267.67|19397.9|19277.9|19397.9|19277.9|19387.67|19267.67|10
1640940400000|2021-12-31 08:46:40|19397.22|19277.22|19395.33|19275.33|19397.22|19277.22|19394.95|19274.95|10
1640940410000|2021-12-31 08:46:50|19393.5|19273.5|19386|19266|19393.5|19273.5|19386|19266|10
1640940420000|2021-12-31 08:47:00|19385.91|19265.91|19382.95|19262.95|19385.91|19265.91|19382.95|19262.95|10
1640940430000|2021-12-31 08:47:10|19383.17|19263.17|19384.01|19264.01|19384.44|19264.44|19383.12|19263.12|10
1640940440000|2021-12-31 08:47:20|19383.64|19263.64|19385.19|19265.19|19385.19|19265.19|19382.85|19262.85|10
1640940450000|2021-12-31 08:47:30|19385.63|19265.63|19392.02|19272.02|19392.02|19272.02|19385.63|19265.63|10
1640940460000|2021-12-31 08:47:40|19391.92|19271.92|19395.46|19275.46|19395.46|19275.46|19391.62|19271.62|10
1640940470000|2021-12-31 08:47:50|19394.88|19274.88|19391.04|19271.04|19395.37|19275.37|19390.93|19270.93|10
1640940480000|2021-12-31 08:48:00|19389.82|19269.82|19385.43|19265.43|19389.82|19269.82|19385.43|19265.43|10
1640940490000|2021-12-31 08:48:10|19385.29|19265.29|19385.92|19265.92|19386.24|19266.24|19384.55|19264.55|10
1640940500000|2021-12-31 08:48:20|19385.65|19265.65|19386.28|19266.28|19386.3|19266.3|19384.92|19264.92|10
1640940510000|2021-12-31 08:48:30|19387.32|19267.32|19388.88|19268.88|19389.1|19269.1|19387.32|19267.32|10
1640940520000|2021-12-31 08:48:40|19388.87|19268.87|19388.7|19268.7|19388.93|19268.93|19387.42|19267.42|10
1640940530000|2021-12-31 08:48:50|19388.61|19268.61|19393.56|19273.56|19393.56|19273.56|19388.61|19268.61|10
1640940540000|2021-12-31 08:49:00|19392.35|19272.35|19396.27|19276.27|19398.47|19278.47|19392.19|19272.19|10
1640940550000|2021-12-31 08:49:10|19397.74|19277.74|19404.71|19284.71|19405.54|19285.54|19397.74|19277.74|10
1640940560000|2021-12-31 08:49:20|19405.67|19285.67|19404.84|19284.84|19407.21|19287.21|19404.84|19284.84|10
1640940570000|2021-12-31 08:49:30|19404.47|19284.47|19399.35|19279.35|19404.47|19284.47|19399.07|19279.07|10
1640940580000|2021-12-31 08:49:40|19399.01|19279.01|19395.2|19275.2|19399.01|19279.01|19395.2|19275.2|10
1640940590000|2021-12-31 08:49:50|19395.55|19275.55|19385.29|19265.29|19395.55|19275.55|19385.29|19265.29|10
1640940600000|2021-12-31 08:50:00|19385.34|19265.34|19381.34|19261.34|19385.34|19265.34|19380.76|19260.76|10
1640940610000|2021-12-31 08:50:10|19381.63|19261.63|19382.09|19262.09|19383.37|19263.37|19381.63|19261.63|9
1640940620000|2021-12-31 08:50:20|19382.22|19262.22|19385.94|19265.94|19385.94|19265.94|19381.66|19261.66|9
1640940630000|2021-12-31 08:50:30|19386.05|19266.05|19388.47|19268.47|19388.47|19268.47|19386.05|19266.05|9
1640940640000|2021-12-31 08:50:40|19389.06|19269.06|19388.7|19268.7|19390.52|19270.52|19388.7|19268.7|10
1640940650000|2021-12-31 08:50:50|19389.3|19269.3|19388.34|19268.34|19389.48|19269.48|19388.33|19268.33|10
1640940660000|2021-12-31 08:51:00|19388.07|19268.07|19389.29|19269.29|19389.29|19269.29|19387.64|19267.64|10
1640940670000|2021-12-31 08:51:10|19389.05|19269.05|19388.38|19268.38|19389.05|19269.05|19388.38|19268.38|10
1640940680000|2021-12-31 08:51:20|19388.59|19268.59|19386.53|19266.53|19388.59|19268.59|19386.04|19266.04|10
1640940690000|2021-12-31 08:51:30|19386.71|19266.71|19383.23|19263.23|19386.93|19266.93|19383.23|19263.23|10
1640940700000|2021-12-31 08:51:40|19382.2|19262.2|19376.41|19256.41|19382.2|19262.2|19376.41|19256.41|10
1640940710000|2021-12-31 08:51:50|19377.32|19257.32|19375.5|19255.5|19377.32|19257.32|19375.38|19255.38|10
1640940720000|2021-12-31 08:52:00|19375.48|19255.48|19373.94|19253.94|19375.48|19255.48|19373.81|19253.81|8
1640940730000|2021-12-31 08:52:10|19374.05|19254.05|19377.36|19257.36|19377.36|19257.36|19374.05|19254.05|10
1640940740000|2021-12-31 08:52:20|19378.14|19258.14|19378.22|19258.22|19378.22|19258.22|19377.2|19257.2|10
1640940750000|2021-12-31 08:52:30|19379.42|19259.42|19388.26|19268.26|19388.26|19268.26|19379.42|19259.42|10
1640940760000|2021-12-31 08:52:40|19388.48|19268.48|19389.27|19269.27|19389.69|19269.69|19388.46|19268.46|10
1640940770000|2021-12-31 08:52:50|19389.55|19269.55|19389.76|19269.76|19390.24|19270.24|19389.46|19269.46|9
1640940780000|2021-12-31 08:53:00|19388.96|19268.96|19385.91|19265.91|19389.14|19269.14|19385.91|19265.91|10
1640940790000|2021-12-31 08:53:10|19386.19|19266.19|19385.33|19265.33|19386.62|19266.62|19385.33|19265.33|10
1640940800000|2021-12-31 08:53:20|19385.27|19265.27|19384.77|19264.77|19385.27|19265.27|19384.66|19264.66|10
1640940810000|2021-12-31 08:53:30|19384.75|19264.75|19381.92|19261.92|19384.75|19264.75|19381.92|19261.92|10
1640940820000|2021-12-31 08:53:40|19380.85|19260.85|19375.13|19255.13|19380.85|19260.85|19374.97|19254.97|10
1640940830000|2021-12-31 08:53:50|19374.52|19254.52|19361.95|19241.95|19374.52|19254.52|19361.95|19241.95|10
1640940840000|2021-12-31 08:54:00|19361.39|19241.39|19352.07|19232.07|19361.39|19241.39|19352.07|19232.07|10
1640940850000|2021-12-31 08:54:10|19350.95|19230.95|19343.43|19223.43|19351.35|19231.35|19343.43|19223.43|10
1640940860000|2021-12-31 08:54:20|19343.16|19223.16|19330.57|19210.57|19343.16|19223.16|19330.5|19210.5|10
1640940870000|2021-12-31 08:54:30|19330.9|19210.9|19330.96|19210.96|19330.96|19210.96|19327.98|19207.98|10
1640940880000|2021-12-31 08:54:40|19330.32|19210.32|19331.7|19211.7|19332.26|19212.26|19330.32|19210.32|10
1640940890000|2021-12-31 08:54:50|19330.41|19210.41|19324.11|19204.11|19330.41|19210.41|19324.11|19204.11|10
1640940900000|2021-12-31 08:55:00|19324.83|19204.83|19326.04|19206.04|19326.04|19206.04|19324.56|19204.56|10
1640940910000|2021-12-31 08:55:10|19326.52|19206.52|19329.57|19209.57|19330.22|19210.22|19326.52|19206.52|10
1640940920000|2021-12-31 08:55:20|19326.94|19206.94|19328.29|19208.29|19328.29|19208.29|19326.94|19206.94|9
1640940930000|2021-12-31 08:55:30|19328.46|19208.46|19327.39|19207.39|19328.64|19208.64|19326.99|19206.99|10
1640940940000|2021-12-31 08:55:40|19327.09|19207.09|19327.01|19207.01|19327.63|19207.63|19325.59|19205.59|10
1640940950000|2021-12-31 08:55:50|19327|19207|19325.69|19205.69|19327.12|19207.12|19325.37|19205.37|10
1640940960000|2021-12-31 08:56:00|19325.5|19205.5|19327.93|19207.93|19327.93|19207.93|19325.49|19205.49|10
1640940970000|2021-12-31 08:56:10|19329.23|19209.23|19331.07|19211.07|19331.07|19211.07|19329.23|19209.23|10
1640940980000|2021-12-31 08:56:20|19330.77|19210.77|19332.05|19212.05|19332.68|19212.68|19330.38|19210.38|10
1640940990000|2021-12-31 08:56:30|19334.15|19214.15|19340.55|19220.55|19340.55|19220.55|19334.15|19214.15|10
1640941000000|2021-12-31 08:56:40|19340.81|19220.81|19343.5|19223.5|19343.5|19223.5|19340.42|19220.42|10
1640941010000|2021-12-31 08:56:50|19343.25|19223.25|19346.71|19226.71|19346.71|19226.71|19343.25|19223.25|9
1640941020000|2021-12-31 08:57:00|19346.21|19226.21|19347.97|19227.97|19347.97|19227.97|19346.19|19226.19|10
1640941030000|2021-12-31 08:57:10|19348.17|19228.17|19349.48|19229.48|19349.65|19229.65|19348.17|19228.17|10
1640941040000|2021-12-31 08:57:20|19349.16|19229.16|19347.06|19227.06|19349.24|19229.24|19347.06|19227.06|10
1640941050000|2021-12-31 08:57:30|19346.71|19226.71|19346.52|19226.52|19347.85|19227.85|19346.15|19226.15|8
1640941060000|2021-12-31 08:57:40|19344.7|19224.7|19339.16|19219.16|19344.7|19224.7|19339.13|19219.13|10
1640941070000|2021-12-31 08:57:50|19338.7|19218.7|19343.09|19223.09|19343.42|19223.42|19338.06|19218.06|9
1640941080000|2021-12-31 08:58:00|19343.97|19223.97|19349.64|19229.64|19350.21|19230.21|19343.97|19223.97|10
1640941090000|2021-12-31 08:58:10|19349.6|19229.6|19348.09|19228.09|19349.6|19229.6|19347.99|19227.99|10
1640941100000|2021-12-31 08:58:20|19348.86|19228.86|19350.25|19230.25|19350.25|19230.25|19348.76|19228.76|10
1640941110000|2021-12-31 08:58:30|19351.12|19231.12|19351.09|19231.09|19351.41|19231.41|19350.88|19230.88|10
1640941120000|2021-12-31 08:58:40|19352.06|19232.06|19351.96|19231.96|19352.43|19232.43|19351.8|19231.8|10
1640941130000|2021-12-31 08:58:50|19352.49|19232.49|19354.79|19234.79|19354.79|19234.79|19352.49|19232.49|10
1640941140000|2021-12-31 08:59:00|19354.75|19234.75|19354.86|19234.86|19355.4|19235.4|19354.61|19234.61|10
1640941150000|2021-12-31 08:59:10|19354.5|19234.5|19354.33|19234.33|19354.62|19234.62|19354.24|19234.24|10
1640941160000|2021-12-31 08:59:20|19354.27|19234.27|19352.47|19232.47|19354.27|19234.27|19352.47|19232.47|9
1640941170000|2021-12-31 08:59:30|19352.19|19232.19|19352.79|19232.79|19352.85|19232.85|19350.99|19230.99|10
1640941180000|2021-12-31 08:59:40|19352.6|19232.6|19357.15|19237.15|19357.15|19237.15|19352.43|19232.43|9
1640941190000|2021-12-31 08:59:50|19357.28|19237.28|19360.96|19240.96|19361.19|19241.19|19357.28|19237.28|10
1640941200000|2021-12-31 09:00:00|19360.66|19240.66|19363.64|19243.64|19363.64|19243.64|19360.22|19240.22|10
1640941210000|2021-12-31 09:00:10|19363.78|19243.78|19374.39|19254.39|19374.39|19254.39|19363.78|19243.78|9
1640941220000|2021-12-31 09:00:20|19373.89|19253.89|19377.72|19257.72|19378.32|19258.32|19373.89|19253.89|10
1640941230000|2021-12-31 09:00:30|19377.19|19257.19|19374.79|19254.79|19377.19|19257.19|19374.02|19254.02|10
1640941240000|2021-12-31 09:00:40|19375.58|19255.58|19379.76|19259.76|19379.76|19259.76|19375.58|19255.58|10
1640941250000|2021-12-31 09:00:50|19380.81|19260.81|19383.09|19263.09|19383.7|19263.7|19380.47|19260.47|10
1640941260000|2021-12-31 09:01:00|19382.6|19262.6|19379.24|19259.24|19382.6|19262.6|19379.24|19259.24|9
1640941270000|2021-12-31 09:01:10|19379.07|19259.07|19374.3|19254.3|19379.07|19259.07|19374.3|19254.3|10
1640941280000|2021-12-31 09:01:20|19373.97|19253.97|19377.4|19257.4|19377.4|19257.4|19373.33|19253.33|10
1640941290000|2021-12-31 09:01:30|19376.52|19256.52|19378.98|19258.98|19378.98|19258.98|19376.52|19256.52|10
1640941300000|2021-12-31 09:01:40|19380.21|19260.21|19386.79|19266.79|19387.02|19267.02|19380.21|19260.21|10
1640941310000|2021-12-31 09:01:50|19387.08|19267.08|19389.23|19269.23|19389.37|19269.37|19386.34|19266.34|10
1640941320000|2021-12-31 09:02:00|19388.57|19268.57|19392.84|19272.84|19392.84|19272.84|19388.56|19268.56|10
1640941330000|2021-12-31 09:02:10|19392.68|19272.68|19395.06|19275.06|19395.06|19275.06|19392.68|19272.68|9
1640941340000|2021-12-31 09:02:20|19395.14|19275.14|19400.37|19280.37|19400.37|19280.37|19395.14|19275.14|9
1640941350000|2021-12-31 09:02:30|19400.44|19280.44|19401.05|19281.05|19402.06|19282.06|19400.44|19280.44|10
1640941360000|2021-12-31 09:02:40|19401.34|19281.34|19395.74|19275.74|19401.47|19281.47|19395.69|19275.69|10
1640941370000|2021-12-31 09:02:50|19395.46|19275.46|19392.44|19272.44|19395.71|19275.71|19392.43|19272.43|10
1640941380000|2021-12-31 09:03:00|19392.55|19272.55|19391.46|19271.46|19393.07|19273.07|19391.46|19271.46|10
1640941390000|2021-12-31 09:03:10|19390.07|19270.07|19384.78|19264.78|19390.07|19270.07|19384.23|19264.23|10
1640941400000|2021-12-31 09:03:20|19383.42|19263.42|19380.78|19260.78|19383.42|19263.42|19380.78|19260.78|9
1640941410000|2021-12-31 09:03:30|19381.26|19261.26|19383.33|19263.33|19383.33|19263.33|19381.26|19261.26|9
1640941420000|2021-12-31 09:03:40|19383.55|19263.55|19387.98|19267.98|19387.99|19267.99|19383.55|19263.55|10
1640941430000|2021-12-31 09:03:50|19388.73|19268.73|19390.28|19270.28|19390.43|19270.43|19388.73|19268.73|10
1640941440000|2021-12-31 09:04:00|19390.98|19270.98|19387.59|19267.59|19392.4|19272.4|19387.59|19267.59|10
1640941450000|2021-12-31 09:04:10|19387.31|19267.31|19380.41|19260.41|19387.31|19267.31|19380.41|19260.41|10
1640941460000|2021-12-31 09:04:20|19379.92|19259.92|19376.98|19256.98|19379.92|19259.92|19376.98|19256.98|10
1640941470000|2021-12-31 09:04:30|19377.49|19257.49|19376.47|19256.47|19377.96|19257.96|19376.26|19256.26|10
1640941480000|2021-12-31 09:04:40|19376.35|19256.35|19374.71|19254.71|19376.35|19256.35|19374.71|19254.71|10
1640941490000|2021-12-31 09:04:50|19374.02|19254.02|19368.76|19248.76|19374.02|19254.02|19368.67|19248.67|10
1640941500000|2021-12-31 09:05:00|19368.1|19248.1|19360.33|19240.33|19368.1|19248.1|19360.27|19240.27|10
1640941510000|2021-12-31 09:05:10|19359.61|19239.61|19357.93|19237.93|19360.45|19240.45|19357.93|19237.93|10
1640941520000|2021-12-31 09:05:20|19357.91|19237.91|19357.29|19237.29|19357.92|19237.92|19355.65|19235.65|10
1640941530000|2021-12-31 09:05:30|19358.42|19238.42|19360.54|19240.54|19360.66|19240.66|19358.42|19238.42|10
1640941540000|2021-12-31 09:05:40|19360.65|19240.65|19357.16|19237.16|19360.65|19240.65|19357.16|19237.16|10
1640941550000|2021-12-31 09:05:50|19357.13|19237.13|19354.83|19234.83|19357.13|19237.13|19354.64|19234.64|9
1640941560000|2021-12-31 09:06:00|19355.07|19235.07|19354.3|19234.3|19355.07|19235.07|19353.88|19233.88|10
1640941570000|2021-12-31 09:06:10|19354.13|19234.13|19357.53|19237.53|19357.53|19237.53|19353.8|19233.8|10
1640941580000|2021-12-31 09:06:20|19357.51|19237.51|19354.59|19234.59|19359.17|19239.17|19354.59|19234.59|9
1640941590000|2021-12-31 09:06:30|19354.57|19234.57|19355.92|19235.92|19356.07|19236.07|19354.49|19234.49|10
1640941600000|2021-12-31 09:06:40|19356.57|19236.57|19362.68|19242.68|19362.68|19242.68|19356.57|19236.57|10
1640941610000|2021-12-31 09:06:50|19362.84|19242.84|19365.33|19245.33|19365.33|19245.33|19362.33|19242.33|10
1640941620000|2021-12-31 09:07:00|19365.54|19245.54|19364.75|19244.75|19366.28|19246.28|19364.75|19244.75|9
1640941630000|2021-12-31 09:07:10|19364.66|19244.66|19364.46|19244.46|19364.66|19244.66|19363.75|19243.75|10
1640941640000|2021-12-31 09:07:20|19364.42|19244.42|19365.8|19245.8|19365.8|19245.8|19364.3|19244.3|9
1640941650000|2021-12-31 09:07:30|19365.81|19245.81|19368.74|19248.74|19369.03|19249.03|19365.81|19245.81|10
1640941660000|2021-12-31 09:07:40|19368.83|19248.83|19369.9|19249.9|19370.16|19250.16|19368.6|19248.6|9
1640941670000|2021-12-31 09:07:50|19370|19250|19371.44|19251.44|19371.44|19251.44|19370|19250|9
1640941680000|2021-12-31 09:08:00|19372.44|19252.44|19374.66|19254.66|19374.66|19254.66|19372.37|19252.37|10
1640941690000|2021-12-31 09:08:10|19374.95|19254.95|19378.02|19258.02|19378.02|19258.02|19374.95|19254.95|9
1640941700000|2021-12-31 09:08:20|19378.48|19258.48|19379.38|19259.38|19379.78|19259.78|19378.48|19258.48|10
1640941710000|2021-12-31 09:08:30|19379.25|19259.25|19378.6|19258.6|19379.25|19259.25|19378.18|19258.18|10
1640941720000|2021-12-31 09:08:40|19378.1|19258.1|19379.1|19259.1|19379.1|19259.1|19378.03|19258.03|9
1640941730000|2021-12-31 09:08:50|19379.14|19259.14|19378.14|19258.14|19379.14|19259.14|19378.14|19258.14|8
1640941740000|2021-12-31 09:09:00|19378.74|19258.74|19378.54|19258.54|19378.95|19258.95|19377.71|19257.71|10
1640941750000|2021-12-31 09:09:10|19378.78|19258.78|19381.38|19261.38|19381.52|19261.52|19378.78|19258.78|10
1640941760000|2021-12-31 09:09:20|19381.57|19261.57|19382.44|19262.44|19382.58|19262.58|19381.47|19261.47|10
1640941770000|2021-12-31 09:09:30|19382.51|19262.51|19386.18|19266.18|19386.18|19266.18|19382.51|19262.51|10
1640941780000|2021-12-31 09:09:40|19385.95|19265.95|19393.27|19273.27|19393.34|19273.34|19385.95|19265.95|10
1640941790000|2021-12-31 09:09:50|19393.55|19273.55|19392.84|19272.84|19394.63|19274.63|19392.84|19272.84|10
1640941800000|2021-12-31 09:10:00|19392.77|19272.77|19390.88|19270.88|19393.09|19273.09|19390.88|19270.88|10
1640941810000|2021-12-31 09:10:10|19390.81|19270.81|19393.82|19273.82|19393.82|19273.82|19390.81|19270.81|10
1640941820000|2021-12-31 09:10:20|19393.84|19273.84|19395.89|19275.89|19396.02|19276.02|19393.84|19273.84|10
1640941830000|2021-12-31 09:10:30|19395.79|19275.79|19397.09|19277.09|19397.09|19277.09|19394.88|19274.88|10
1640941840000|2021-12-31 09:10:40|19397.03|19277.03|19403.17|19283.17|19403.19|19283.19|19396.38|19276.38|10
1640941850000|2021-12-31 09:10:50|19403.18|19283.18|19405.08|19285.08|19405.82|19285.82|19403.18|19283.18|10
1640941860000|2021-12-31 09:11:00|19405.11|19285.11|19412.36|19292.36|19412.36|19292.36|19405.11|19285.11|10
1640941870000|2021-12-31 09:11:10|19414.05|19294.05|19416.15|19296.15|19416.15|19296.15|19413.87|19293.87|10
1640941880000|2021-12-31 09:11:20|19416.85|19296.85|19421.31|19301.31|19421.8|19301.8|19416.85|19296.85|10
1640941890000|2021-12-31 09:11:30|19420.95|19300.95|19423.1|19303.1|19423.1|19303.1|19420.95|19300.95|10
1640941900000|2021-12-31 09:11:40|19423.72|19303.72|19423.5|19303.5|19424.98|19304.98|19423.29|19303.29|10
1640941910000|2021-12-31 09:11:50|19424.82|19304.82|19422.36|19302.36|19424.82|19304.82|19422.36|19302.36|10
1640941920000|2021-12-31 09:12:00|19422.34|19302.34|19420.21|19300.21|19422.38|19302.38|19419.89|19299.89|10
1640941930000|2021-12-31 09:12:10|19419.93|19299.93|19421.57|19301.57|19422.06|19302.06|19419.47|19299.47|10
1640941940000|2021-12-31 09:12:20|19421.42|19301.42|19422.57|19302.57|19423.03|19303.03|19421.42|19301.42|9
1640941950000|2021-12-31 09:12:30|19423.54|19303.54|19425.27|19305.27|19425.58|19305.58|19423.54|19303.54|9
1640941960000|2021-12-31 09:12:40|19425.52|19305.52|19422.94|19302.94|19425.65|19305.65|19422.94|19302.94|10
1640941970000|2021-12-31 09:12:50|19421.98|19301.98|19422.33|19302.33|19422.33|19302.33|19420.73|19300.73|10
1640941980000|2021-12-31 09:13:00|19422.51|19302.51|19423.42|19303.42|19423.64|19303.64|19422.51|19302.51|10
1640941990000|2021-12-31 09:13:10|19423.6|19303.6|19425.06|19305.06|19425.49|19305.49|19423.47|19303.47|10
1640942000000|2021-12-31 09:13:20|19424.86|19304.86|19423.99|19303.99|19424.94|19304.94|19423.99|19303.99|10
1640942010000|2021-12-31 09:13:30|19424.04|19304.04|19424.03|19304.03|19424.04|19304.04|19423.36|19303.36|10
1640942020000|2021-12-31 09:13:40|19424.27|19304.27|19424.12|19304.12|19424.39|19304.39|19423.88|19303.88|9
1640942030000|2021-12-31 09:13:50|19424.32|19304.32|19422.69|19302.69|19424.32|19304.32|19422.69|19302.69|10
1640942040000|2021-12-31 09:14:00|19423.22|19303.22|19423.81|19303.81|19424.05|19304.05|19423.22|19303.22|9
1640942050000|2021-12-31 09:14:10|19423.9|19303.9|19424.35|19304.35|19424.84|19304.84|19423.82|19303.82|10
1640942060000|2021-12-31 09:14:20|19424.83|19304.83|19424.11|19304.11|19425.07|19305.07|19424.09|19304.09|10
1640942070000|2021-12-31 09:14:30|19424.22|19304.22|19424.99|19304.99|19425.07|19305.07|19424.22|19304.22|10
1640942080000|2021-12-31 09:14:40|19425.05|19305.05|19420.87|19300.87|19425.05|19305.05|19420.87|19300.87|10
1640942090000|2021-12-31 09:14:50|19420.69|19300.69|19413.19|19293.19|19420.69|19300.69|19413.19|19293.19|10
1640942100000|2021-12-31 09:15:00|19412.76|19292.76|19407.66|19287.66|19412.76|19292.76|19407.63|19287.63|10
1640942110000|2021-12-31 09:15:10|19405.86|19285.86|19402.69|19282.69|19405.99|19285.99|19402.61|19282.61|10
1640942120000|2021-12-31 09:15:20|19402.76|19282.76|19399.17|19279.17|19402.76|19282.76|19399.17|19279.17|10
1640942130000|2021-12-31 09:15:30|19398.86|19278.86|19397.19|19277.19|19398.86|19278.86|19397.19|19277.19|9
1640942140000|2021-12-31 09:15:40|19398.1|19278.1|19399.73|19279.73|19400.36|19280.36|19398.1|19278.1|9
1640942150000|2021-12-31 09:15:50|19399.91|19279.91|19398.75|19278.75|19399.91|19279.91|19397.62|19277.62|10
1640942160000|2021-12-31 09:16:00|19398.86|19278.86|19403.47|19283.47|19403.47|19283.47|19398.86|19278.86|10
1640942170000|2021-12-31 09:16:10|19404.07|19284.07|19405.96|19285.96|19405.96|19285.96|19403.83|19283.83|9
1640942180000|2021-12-31 09:16:20|19407|19287|19411.68|19291.68|19411.68|19291.68|19407|19287|9
1640942190000|2021-12-31 09:16:30|19411.89|19291.89|19415.26|19295.26|19415.26|19295.26|19411.89|19291.89|10
1640942200000|2021-12-31 09:16:40|19416.09|19296.09|19419.15|19299.15|19419.15|19299.15|19416.09|19296.09|10
1640942210000|2021-12-31 09:16:50|19418.41|19298.41|19419.78|19299.78|19420.16|19300.16|19418.41|19298.41|10
1640942220000|2021-12-31 09:17:00|19420|19300|19418.18|19298.18|19420.18|19300.18|19418.18|19298.18|10
1640942230000|2021-12-31 09:17:10|19417.18|19297.18|19411.25|19291.25|19417.18|19297.18|19411.25|19291.25|10
1640942240000|2021-12-31 09:17:20|19411.88|19291.88|19411.63|19291.63|19411.97|19291.97|19411.07|19291.07|10
1640942250000|2021-12-31 09:17:30|19410.79|19290.79|19411.27|19291.27|19411.27|19291.27|19410.24|19290.24|10
1640942260000|2021-12-31 09:17:40|19410.76|19290.76|19408.18|19288.18|19410.76|19290.76|19408.18|19288.18|10
1640942270000|2021-12-31 09:17:50|19407.29|19287.29|19406.4|19286.4|19408.27|19288.27|19406.4|19286.4|10
1640942280000|2021-12-31 09:18:00|19405.23|19285.23|19401.33|19281.33|19405.23|19285.23|19401.33|19281.33|10
1640942290000|2021-12-31 09:18:10|19401.17|19281.17|19402.43|19282.43|19402.87|19282.87|19401.17|19281.17|10
1640942300000|2021-12-31 09:18:20|19402.51|19282.51|19402.8|19282.8|19403.46|19283.46|19402.51|19282.51|10
1640942310000|2021-12-31 09:18:30|19401.92|19281.92|19400.33|19280.33|19401.92|19281.92|19399.41|19279.41|10
1640942320000|2021-12-31 09:18:40|19400.24|19280.24|19399.29|19279.29|19400.24|19280.24|19398.39|19278.39|10
1640942330000|2021-12-31 09:18:50|19399.47|19279.47|19399.23|19279.23|19400.14|19280.14|19399.04|19279.04|10
1640942340000|2021-12-31 09:19:00|19399.21|19279.21|19400.04|19280.04|19400.24|19280.24|19399.12|19279.12|10
1640942350000|2021-12-31 09:19:10|19400.22|19280.22|19399.61|19279.61|19400.26|19280.26|19398.88|19278.88|10
1640942360000|2021-12-31 09:19:20|19398.47|19278.47|19393.53|19273.53|19398.47|19278.47|19393.53|19273.53|10
1640942370000|2021-12-31 09:19:30|19392.4|19272.4|19389.31|19269.31|19392.4|19272.4|19389|19269|10
1640942380000|2021-12-31 09:19:40|19389.65|19269.65|19390.71|19270.71|19391.01|19271.01|19389.31|19269.31|10
1640942390000|2021-12-31 09:19:50|19391.11|19271.11|19384.45|19264.45|19391.11|19271.11|19384.45|19264.45|10
1640942400000|2021-12-31 09:20:00|19383.77|19263.77|19380.94|19260.94|19384.32|19264.32|19380.94|19260.94|10
1640942410000|2021-12-31 09:20:10|19379.96|19259.96|19374.19|19254.19|19380.23|19260.23|19374.19|19254.19|10
1640942420000|2021-12-31 09:20:20|19373.75|19253.75|19372.76|19252.76|19373.75|19253.75|19372.28|19252.28|10
1640942430000|2021-12-31 09:20:30|19372.98|19252.98|19373.36|19253.36|19374.22|19254.22|19372.98|19252.98|10
1640942440000|2021-12-31 09:20:40|19373.13|19253.13|19369.2|19249.2|19373.13|19253.13|19369.2|19249.2|10
1640942450000|2021-12-31 09:20:50|19368.92|19248.92|19364.96|19244.96|19369.05|19249.05|19364.96|19244.96|10
1640942460000|2021-12-31 09:21:00|19364.38|19244.38|19363.75|19243.75|19364.38|19244.38|19362.34|19242.34|10
1640942470000|2021-12-31 09:21:10|19364.41|19244.41|19362.6|19242.6|19364.41|19244.41|19362.21|19242.21|10
1640942480000|2021-12-31 09:21:20|19362.13|19242.13|19363.45|19243.45|19363.45|19243.45|19360.91|19240.91|10
1640942490000|2021-12-31 09:21:30|19363.23|19243.23|19368.37|19248.37|19368.37|19248.37|19363.01|19243.01|10
1640942500000|2021-12-31 09:21:40|19369.09|19249.09|19368.15|19248.15|19369.15|19249.15|19368.15|19248.15|9
1640942510000|2021-12-31 09:21:50|19368.85|19248.85|19368.13|19248.13|19368.88|19248.88|19367.75|19247.75|9
1640942520000|2021-12-31 09:22:00|19368.63|19248.63|19368.72|19248.72|19369.27|19249.27|19368.21|19248.21|10
1640942530000|2021-12-31 09:22:10|19369.48|19249.48|19367.21|19247.21|19369.87|19249.87|19367.21|19247.21|10
1640942540000|2021-12-31 09:22:20|19366.68|19246.68|19363.31|19243.31|19366.68|19246.68|19362.25|19242.25|10
1640942550000|2021-12-31 09:22:30|19363.13|19243.13|19360.41|19240.41|19363.28|19243.28|19360.31|19240.31|9
1640942560000|2021-12-31 09:22:40|19360.29|19240.29|19358.33|19238.33|19360.29|19240.29|19358.12|19238.12|10
1640942570000|2021-12-31 09:22:50|19358.35|19238.35|19355.69|19235.69|19358.35|19238.35|19355.62|19235.62|10
1640942580000|2021-12-31 09:23:00|19355.93|19235.93|19355.46|19235.46|19356.03|19236.03|19354.13|19234.13|10
1640942590000|2021-12-31 09:23:10|19356.17|19236.17|19360.55|19240.55|19360.55|19240.55|19355.52|19235.52|10
1640942600000|2021-12-31 09:23:20|19360.89|19240.89|19361.98|19241.98|19363.91|19243.91|19360.89|19240.89|10
1640942610000|2021-12-31 09:23:30|19362.04|19242.04|19359.9|19239.9|19362.18|19242.18|19359.87|19239.87|10
1640942620000|2021-12-31 09:23:40|19358.2|19238.2|19353.67|19233.67|19358.2|19238.2|19353.67|19233.67|10
1640942630000|2021-12-31 09:23:50|19353.45|19233.45|19347.8|19227.8|19353.48|19233.48|19347.8|19227.8|10
1640942640000|2021-12-31 09:24:00|19347.83|19227.83|19347.1|19227.1|19347.83|19227.83|19345.67|19225.67|10
1640942650000|2021-12-31 09:24:10|19346|19226|19343.9|19223.9|19346|19226|19343.9|19223.9|9
1640942660000|2021-12-31 09:24:20|19343.73|19223.73|19341.76|19221.76|19343.73|19223.73|19341.6|19221.6|10
1640942670000|2021-12-31 09:24:30|19341.91|19221.91|19344.42|19224.42|19344.47|19224.47|19341.67|19221.67|10
1640942680000|2021-12-31 09:24:40|19344.52|19224.52|19341.69|19221.69|19344.52|19224.52|19341.69|19221.69|9
1640942690000|2021-12-31 09:24:50|19341.53|19221.53|19340.61|19220.61|19341.53|19221.53|19340.49|19220.49|10
1640942700000|2021-12-31 09:25:00|19340.15|19220.15|19336.79|19216.79|19340.15|19220.15|19336.79|19216.79|10
1640942710000|2021-12-31 09:25:10|19335.65|19215.65|19332.92|19212.92|19335.87|19215.87|19332.78|19212.78|10
1640942720000|2021-12-31 09:25:20|19333.16|19213.16|19330.96|19210.96|19333.16|19213.16|19330.9|19210.9|10
1640942730000|2021-12-31 09:25:30|19330.76|19210.76|19328.05|19208.05|19330.76|19210.76|19328.05|19208.05|9
1640942740000|2021-12-31 09:25:40|19326.57|19206.57|19324.69|19204.69|19326.89|19206.89|19323.52|19203.52|10
1640942750000|2021-12-31 09:25:50|19324.15|19204.15|19327.45|19207.45|19327.45|19207.45|19323.8|19203.8|10
1640942760000|2021-12-31 09:26:00|19327.69|19207.69|19328.25|19208.25|19328.71|19208.71|19327.23|19207.23|10
1640942770000|2021-12-31 09:26:10|19327.89|19207.89|19330.88|19210.88|19330.88|19210.88|19327.89|19207.89|10
1640942780000|2021-12-31 09:26:20|19331.38|19211.38|19333.49|19213.49|19333.49|19213.49|19331.18|19211.18|10
1640942790000|2021-12-31 09:26:30|19334.16|19214.16|19339.02|19219.02|19339.02|19219.02|19333.73|19213.73|10
1640942800000|2021-12-31 09:26:40|19338.9|19218.9|19341.38|19221.38|19341.39|19221.39|19338.45|19218.45|9
1640942810000|2021-12-31 09:26:50|19341.06|19221.06|19344.21|19224.21|19344.21|19224.21|19341.06|19221.06|10
1640942820000|2021-12-31 09:27:00|19344.29|19224.29|19344.84|19224.84|19344.84|19224.84|19344.19|19224.19|10
1640942830000|2021-12-31 09:27:10|19344.86|19224.86|19345.82|19225.82|19345.98|19225.98|19344.86|19224.86|10
1640942840000|2021-12-31 09:27:20|19346.14|19226.14|19344.6|19224.6|19346.22|19226.22|19344.43|19224.43|10
1640942850000|2021-12-31 09:27:30|19344.5|19224.5|19344.34|19224.34|19344.93|19224.93|19344.34|19224.34|10
1640942860000|2021-12-31 09:27:40|19344.33|19224.33|19344.79|19224.79|19344.79|19224.79|19344.29|19224.29|10
1640942870000|2021-12-31 09:27:50|19344.28|19224.28|19342.3|19222.3|19344.28|19224.28|19342.3|19222.3|10
1640942880000|2021-12-31 09:28:00|19341.69|19221.69|19339.38|19219.38|19341.69|19221.69|19339.38|19219.38|10
1640942890000|2021-12-31 09:28:10|19339.8|19219.8|19338.7|19218.7|19339.96|19219.96|19338.7|19218.7|10
1640942900000|2021-12-31 09:28:20|19338.63|19218.63|19337.72|19217.72|19338.73|19218.73|19337.72|19217.72|10
1640942910000|2021-12-31 09:28:30|19337.29|19217.29|19337|19217|19337.29|19217.29|19336.66|19216.66|10
1640942920000|2021-12-31 09:28:40|19336.98|19216.98|19341.08|19221.08|19341.08|19221.08|19336.98|19216.98|10
1640942930000|2021-12-31 09:28:50|19341.88|19221.88|19343.25|19223.25|19343.38|19223.38|19341.88|19221.88|9
1640942940000|2021-12-31 09:29:00|19343.1|19223.1|19341.68|19221.68|19343.17|19223.17|19341.68|19221.68|10
1640942950000|2021-12-31 09:29:10|19341.33|19221.33|19341.79|19221.79|19342.22|19222.22|19341.04|19221.04|10
1640942960000|2021-12-31 09:29:20|19342.45|19222.45|19343.6|19223.6|19343.6|19223.6|19342.42|19222.42|10
1640942970000|2021-12-31 09:29:30|19344.21|19224.21|19346.3|19226.3|19346.3|19226.3|19344.21|19224.21|10
1640942980000|2021-12-31 09:29:40|19346.95|19226.95|19354.78|19234.78|19355.01|19235.01|19346.95|19226.95|10
1640942990000|2021-12-31 09:29:50|19355.64|19235.64|19358.51|19238.51|19358.51|19238.51|19355.64|19235.64|10
1640943000000|2021-12-31 09:30:00|19358.92|19238.92|19359.27|19239.27|19359.43|19239.43|19358.77|19238.77|9
1640943010000|2021-12-31 09:30:10|19358.84|19238.84|19357.33|19237.33|19358.93|19238.93|19357.26|19237.26|10
1640943020000|2021-12-31 09:30:20|19357.32|19237.32|19359.36|19239.36|19359.82|19239.82|19357.32|19237.32|10
1640943030000|2021-12-31 09:30:30|19359.39|19239.39|19358.05|19238.05|19359.39|19239.39|19357.13|19237.13|10
1640943040000|2021-12-31 09:30:40|19358.4|19238.4|19359.36|19239.36|19359.6|19239.6|19358.4|19238.4|10
1640943050000|2021-12-31 09:30:50|19358.79|19238.79|19358.34|19238.34|19359.03|19239.03|19358.28|19238.28|10
1640943060000|2021-12-31 09:31:00|19359.29|19239.29|19359.83|19239.83|19359.83|19239.83|19358.57|19238.57|10
1640943070000|2021-12-31 09:31:10|19359.93|19239.93|19362.63|19242.63|19362.63|19242.63|19359.7|19239.7|10
1640943080000|2021-12-31 09:31:20|19363.01|19243.01|19364.5|19244.5|19364.5|19244.5|19363.01|19243.01|10
1640943090000|2021-12-31 09:31:30|19364.34|19244.34|19362.76|19242.76|19364.34|19244.34|19362.76|19242.76|9
1640943100000|2021-12-31 09:31:40|19362.79|19242.79|19361.67|19241.67|19362.86|19242.86|19361.67|19241.67|10
1640943110000|2021-12-31 09:31:50|19361.93|19241.93|19360.8|19240.8|19362.83|19242.83|19360.8|19240.8|10
1640943120000|2021-12-31 09:32:00|19360.35|19240.35|19360.32|19240.32|19360.89|19240.89|19360.11|19240.11|10
1640943130000|2021-12-31 09:32:10|19360.27|19240.27|19360.43|19240.43|19360.8|19240.8|19360.27|19240.27|8
1640943140000|2021-12-31 09:32:20|19360.33|19240.33|19358.69|19238.69|19360.33|19240.33|19358.66|19238.66|10
1640943150000|2021-12-31 09:32:30|19359.41|19239.41|19362.77|19242.77|19362.77|19242.77|19359.41|19239.41|10
1640943160000|2021-12-31 09:32:40|19362.85|19242.85|19360.56|19240.56|19363.22|19243.22|19360.56|19240.56|10
1640943170000|2021-12-31 09:32:50|19360.12|19240.12|19352.59|19232.59|19360.12|19240.12|19352.59|19232.59|10
1640943180000|2021-12-31 09:33:00|19351.71|19231.71|19347.85|19227.85|19351.71|19231.71|19347.85|19227.85|10
1640943190000|2021-12-31 09:33:10|19347.5|19227.5|19344.66|19224.66|19347.5|19227.5|19344.66|19224.66|10
1640943200000|2021-12-31 09:33:20|19344.13|19224.13|19340.52|19220.52|19344.13|19224.13|19340.52|19220.52|10
1640943210000|2021-12-31 09:33:30|19340.22|19220.22|19335.6|19215.6|19340.22|19220.22|19335.6|19215.6|10
1640943220000|2021-12-31 09:33:40|19334.72|19214.72|19330.37|19210.37|19334.73|19214.73|19330.37|19210.37|10
1640943230000|2021-12-31 09:33:50|19329.93|19209.93|19327.99|19207.99|19329.93|19209.93|19327.25|19207.25|10
1640943240000|2021-12-31 09:34:00|19327.86|19207.86|19324.47|19204.47|19327.88|19207.88|19324.33|19204.33|10
1640943250000|2021-12-31 09:34:10|19324.25|19204.25|19324.18|19204.18|19324.76|19204.76|19324.07|19204.07|10
1640943260000|2021-12-31 09:34:20|19323.93|19203.93|19322.48|19202.48|19323.93|19203.93|19322.48|19202.48|9
1640943270000|2021-12-31 09:34:30|19322.42|19202.42|19322.4|19202.4|19322.59|19202.59|19322.17|19202.17|10
1640943280000|2021-12-31 09:34:40|19322.1|19202.1|19318.86|19198.86|19322.1|19202.1|19318.43|19198.43|10
1640943290000|2021-12-31 09:34:50|19318.9|19198.9|19318.52|19198.52|19319.18|19199.18|19318.52|19198.52|10
1640943300000|2021-12-31 09:35:00|19318.55|19198.55|19318.88|19198.88|19318.88|19198.88|19318.07|19198.07|10
1640943310000|2021-12-31 09:35:10|19318.89|19198.89|19321.43|19201.43|19321.43|19201.43|19318.76|19198.76|10
1640943320000|2021-12-31 09:35:20|19320.65|19200.65|19324.55|19204.55|19324.55|19204.55|19320.65|19200.65|10
1640943330000|2021-12-31 09:35:30|19324.62|19204.62|19323.58|19203.58|19324.84|19204.84|19323.58|19203.58|10
1640943340000|2021-12-31 09:35:40|19323.25|19203.25|19321.55|19201.55|19323.94|19203.94|19321.55|19201.55|10
1640943350000|2021-12-31 09:35:50|19321.53|19201.53|19315.63|19195.63|19321.53|19201.53|19315.17|19195.17|10
1640943360000|2021-12-31 09:36:00|19315.1|19195.1|19305.71|19185.71|19315.1|19195.1|19305.71|19185.71|10
1640943370000|2021-12-31 09:36:10|19305.11|19185.11|19301.44|19181.44|19305.11|19185.11|19301.44|19181.44|10
1640943380000|2021-12-31 09:36:20|19300.95|19180.95|19299.29|19179.29|19301.59|19181.59|19299.1|19179.1|9
1640943390000|2021-12-31 09:36:30|19300.21|19180.21|19298.91|19178.91|19300.34|19180.34|19297.93|19177.93|10
1640943400000|2021-12-31 09:36:40|19297.9|19177.9|19298.23|19178.23|19298.61|19178.61|19297.9|19177.9|10
1640943410000|2021-12-31 09:36:50|19298.44|19178.44|19305.88|19185.88|19305.88|19185.88|19298.44|19178.44|10
1640943420000|2021-12-31 09:37:00|19307.11|19187.11|19310.92|19190.92|19310.92|19190.92|19307.01|19187.01|10
1640943430000|2021-12-31 09:37:10|19310.85|19190.85|19312.8|19192.8|19312.86|19192.86|19310.85|19190.85|10
1640943440000|2021-12-31 09:37:20|19312.82|19192.82|19314.48|19194.48|19314.9|19194.9|19312.74|19192.74|9
1640943450000|2021-12-31 09:37:30|19314.41|19194.41|19316.76|19196.76|19316.76|19196.76|19314.41|19194.41|10
1640943460000|2021-12-31 09:37:40|19317.04|19197.04|19319.78|19199.78|19319.78|19199.78|19317.04|19197.04|10
1640943470000|2021-12-31 09:37:50|19319.44|19199.44|19322.02|19202.02|19322.02|19202.02|19319.44|19199.44|8
1640943480000|2021-12-31 09:38:00|19322.38|19202.38|19322.89|19202.89|19323.13|19203.13|19321.91|19201.91|10
1640943490000|2021-12-31 09:38:10|19322.93|19202.93|19322.74|19202.74|19323.27|19203.27|19322.6|19202.6|9
1640943500000|2021-12-31 09:38:20|19322.85|19202.85|19323.58|19203.58|19324.1|19204.1|19322.85|19202.85|10
1640943510000|2021-12-31 09:38:30|19323.16|19203.16|19320.96|19200.96|19323.16|19203.16|19320.96|19200.96|10
1640943520000|2021-12-31 09:38:40|19320.8|19200.8|19320.71|19200.71|19321.23|19201.23|19320.62|19200.62|9
1640943530000|2021-12-31 09:38:50|19320.98|19200.98|19321.22|19201.22|19321.73|19201.73|19320.98|19200.98|9
1640943540000|2021-12-31 09:39:00|19321.18|19201.18|19321.76|19201.76|19321.76|19201.76|19320.67|19200.67|10
1640943550000|2021-12-31 09:39:10|19321.51|19201.51|19320.54|19200.54|19321.51|19201.51|19320.54|19200.54|10
1640943560000|2021-12-31 09:39:20|19320.63|19200.63|19317.61|19197.61|19320.63|19200.63|19317.61|19197.61|10
1640943570000|2021-12-31 09:39:30|19317.18|19197.18|19314.12|19194.12|19317.18|19197.18|19314.12|19194.12|10
1640943580000|2021-12-31 09:39:40|19313.35|19193.35|19314.02|19194.02|19314.02|19194.02|19312.15|19192.15|10
1640943590000|2021-12-31 09:39:50|19314.53|19194.53|19313.82|19193.82|19314.53|19194.53|19313.82|19193.82|10
1640943600000|2021-12-31 09:40:00|19313.95|19193.95|19311.42|19191.42|19313.95|19193.95|19311.42|19191.42|10
1640943610000|2021-12-31 09:40:10|19310.34|19190.34|19307.97|19187.97|19310.34|19190.34|19307.89|19187.89|9
1640943620000|2021-12-31 09:40:20|19308.63|19188.63|19307.8|19187.8|19308.63|19188.63|19306.78|19186.78|9
1640943630000|2021-12-31 09:40:30|19307.94|19187.94|19307.98|19187.98|19307.98|19187.98|19307.26|19187.26|8
1640943640000|2021-12-31 09:40:40|19307.97|19187.97|19311.55|19191.55|19311.55|19191.55|19307.97|19187.97|10
1640943650000|2021-12-31 09:40:50|19312.22|19192.22|19311.34|19191.34|19313.39|19193.39|19311.34|19191.34|9
1640943660000|2021-12-31 09:41:00|19311.23|19191.23|19310.29|19190.29|19311.23|19191.23|19309.93|19189.93|9
1640943670000|2021-12-31 09:41:10|19311.27|19191.27|19308.8|19188.8|19311.27|19191.27|19308.75|19188.75|9
1640943680000|2021-12-31 09:41:20|19308.3|19188.3|19309.49|19189.49|19309.64|19189.64|19308.3|19188.3|10
1640943690000|2021-12-31 09:41:30|19309.54|19189.54|19307.34|19187.34|19309.54|19189.54|19307.34|19187.34|10
1640943700000|2021-12-31 09:41:40|19307.21|19187.21|19306.74|19186.74|19307.31|19187.31|19306.72|19186.72|9
1640943710000|2021-12-31 09:41:50|19306.71|19186.71|19307.61|19187.61|19307.61|19187.61|19306.68|19186.68|9
1640943720000|2021-12-31 09:42:00|19307.72|19187.72|19306.86|19186.86|19307.84|19187.84|19306.71|19186.71|10
1640943730000|2021-12-31 09:42:10|19307.01|19187.01|19305.49|19185.49|19307.01|19187.01|19305.49|19185.49|10
1640943740000|2021-12-31 09:42:20|19304.76|19184.76|19302.07|19182.07|19304.83|19184.83|19302.07|19182.07|10
1640943750000|2021-12-31 09:42:30|19302.24|19182.24|19296.24|19176.24|19302.52|19182.52|19296.21|19176.21|10
1640943760000|2021-12-31 09:42:40|19295.87|19175.87|19290.64|19170.64|19295.87|19175.87|19290.62|19170.62|10
1640943770000|2021-12-31 09:42:50|19291.43|19171.43|19289.77|19169.77|19292.16|19172.16|19289.77|19169.77|10
1640943780000|2021-12-31 09:43:00|19289.57|19169.57|19282.19|19162.19|19289.57|19169.57|19282.19|19162.19|10
1640943790000|2021-12-31 09:43:10|19281.73|19161.73|19284.09|19164.09|19284.09|19164.09|19280.12|19160.12|10
1640943800000|2021-12-31 09:43:20|19283.88|19163.88|19287.34|19167.34|19287.69|19167.69|19283.88|19163.88|10
1640943810000|2021-12-31 09:43:30|19287.22|19167.22|19287.2|19167.2|19287.67|19167.67|19287.2|19167.2|10
1640943820000|2021-12-31 09:43:40|19287.21|19167.21|19288.07|19168.07|19288.07|19168.07|19285.96|19165.96|10
1640943830000|2021-12-31 09:43:50|19288.33|19168.33|19288.79|19168.79|19288.91|19168.91|19287.67|19167.67|10
1640943840000|2021-12-31 09:44:00|19289.52|19169.52|19292.73|19172.73|19292.73|19172.73|19289.52|19169.52|10
1640943850000|2021-12-31 09:44:10|19292.69|19172.69|19293.79|19173.79|19293.79|19173.79|19292.69|19172.69|10
1640943860000|2021-12-31 09:44:20|19294.24|19174.24|19295.3|19175.3|19296.41|19176.41|19294.24|19174.24|10
1640943870000|2021-12-31 09:44:30|19295.54|19175.54|19295.61|19175.61|19296|19176|19294.43|19174.43|10
1640943880000|2021-12-31 09:44:40|19295.48|19175.48|19292.65|19172.65|19295.48|19175.48|19292.65|19172.65|10
1640943890000|2021-12-31 09:44:50|19292.27|19172.27|19293.18|19173.18|19293.18|19173.18|19292.27|19172.27|9
1640943900000|2021-12-31 09:45:00|19294.52|19174.52|19292.25|19172.25|19294.52|19174.52|19292.25|19172.25|10
1640943910000|2021-12-31 09:45:10|19291.97|19171.97|19291.81|19171.81|19292.81|19172.81|19290.79|19170.79|9
1640943920000|2021-12-31 09:45:20|19291.92|19171.92|19290.5|19170.5|19291.92|19171.92|19289.45|19169.45|9
1640943930000|2021-12-31 09:45:30|19290.4|19170.4|19288.32|19168.32|19290.59|19170.59|19288.32|19168.32|10
1640943940000|2021-12-31 09:45:40|19287.9|19167.9|19285.73|19165.73|19288.26|19168.26|19285.57|19165.57|10
1640943950000|2021-12-31 09:45:50|19285.63|19165.63|19286.95|19166.95|19287.87|19167.87|19285.46|19165.46|9
1640943960000|2021-12-31 09:46:00|19286.77|19166.77|19288.98|19168.98|19288.98|19168.98|19286.77|19166.77|9
1640943970000|2021-12-31 09:46:10|19288.91|19168.91|19290.27|19170.27|19290.29|19170.29|19288.91|19168.91|10
1640943980000|2021-12-31 09:46:20|19290.67|19170.67|19292.03|19172.03|19292.03|19172.03|19290.61|19170.61|10
1640943990000|2021-12-31 09:46:30|19291.89|19171.89|19291.38|19171.38|19291.95|19171.95|19291.31|19171.31|7
1640944000000|2021-12-31 09:46:40|19291.59|19171.59|19297.82|19177.82|19297.82|19177.82|19291.59|19171.59|10
1640944010000|2021-12-31 09:46:50|19298.4|19178.4|19303|19183|19303.06|19183.06|19298.4|19178.4|9
1640944020000|2021-12-31 09:47:00|19303.53|19183.53|19306|19186|19306|19186|19303.53|19183.53|10
1640944030000|2021-12-31 09:47:10|19306.18|19186.18|19308.89|19188.89|19308.89|19188.89|19306.18|19186.18|10
1640944040000|2021-12-31 09:47:20|19309.6|19189.6|19310.9|19190.9|19310.9|19190.9|19309.56|19189.56|10
1640944050000|2021-12-31 09:47:30|19311.56|19191.56|19313.76|19193.76|19314.34|19194.34|19311.56|19191.56|10
1640944060000|2021-12-31 09:47:40|19313.89|19193.89|19315.53|19195.53|19316.06|19196.06|19313.89|19193.89|9
1640944070000|2021-12-31 09:47:50|19315.54|19195.54|19315.72|19195.72|19315.92|19195.92|19315.54|19195.54|9
1640944080000|2021-12-31 09:48:00|19315.88|19195.88|19315.82|19195.82|19316.02|19196.02|19315.77|19195.77|9
1640944090000|2021-12-31 09:48:10|19315.56|19195.56|19318.33|19198.33|19318.37|19198.37|19315.1|19195.1|9
1640944100000|2021-12-31 09:48:20|19317.98|19197.98|19318.39|19198.39|19322.03|19202.03|19317.98|19197.98|10
1640944110000|2021-12-31 09:48:30|19318.21|19198.21|19314.6|19194.6|19318.44|19198.44|19314.6|19194.6|10
1640944120000|2021-12-31 09:48:40|19314.33|19194.33|19304.43|19184.43|19314.33|19194.33|19304.43|19184.43|10
1640944130000|2021-12-31 09:48:50|19304.7|19184.7|19299.4|19179.4|19304.7|19184.7|19299.4|19179.4|10
1640944140000|2021-12-31 09:49:00|19298.96|19178.96|19299.31|19179.31|19299.72|19179.72|19297.8|19177.8|10
1640944150000|2021-12-31 09:49:10|19299.85|19179.85|19296.34|19176.34|19300.11|19180.11|19296.34|19176.34|10
1640944160000|2021-12-31 09:49:20|19295.92|19175.92|19291.62|19171.62|19295.92|19175.92|19291.62|19171.62|10
1640944170000|2021-12-31 09:49:30|19291.3|19171.3|19291.5|19171.5|19291.55|19171.55|19290.88|19170.88|9
1640944180000|2021-12-31 09:49:40|19291.35|19171.35|19292.86|19172.86|19293.26|19173.26|19291.35|19171.35|10
1640944190000|2021-12-31 09:49:50|19292.14|19172.14|19287.41|19167.41|19292.49|19172.49|19287.41|19167.41|10
1640944200000|2021-12-31 09:50:00|19287.51|19167.51|19287.53|19167.53|19288.81|19168.81|19287.36|19167.36|10
1640944210000|2021-12-31 09:50:10|19287.11|19167.11|19290.83|19170.83|19290.83|19170.83|19287.11|19167.11|10
1640944220000|2021-12-31 09:50:20|19290.73|19170.73|19293.08|19173.08|19293.08|19173.08|19290.51|19170.51|10
1640944230000|2021-12-31 09:50:30|19293.66|19173.66|19294.29|19174.29|19294.68|19174.68|19293.54|19173.54|10
1640944240000|2021-12-31 09:50:40|19293.97|19173.97|19293.6|19173.6|19294.31|19174.31|19293.55|19173.55|10
1640944250000|2021-12-31 09:50:50|19293.48|19173.48|19292.65|19172.65|19293.48|19173.48|19292.59|19172.59|9
1640944260000|2021-12-31 09:51:00|19292.73|19172.73|19293.48|19173.48|19293.48|19173.48|19292.73|19172.73|9
1640944270000|2021-12-31 09:51:10|19294.29|19174.29|19295.88|19175.88|19295.88|19175.88|19294.11|19174.11|10
1640944280000|2021-12-31 09:51:20|19295.8|19175.8|19295.46|19175.46|19295.83|19175.83|19295.24|19175.24|10
1640944290000|2021-12-31 09:51:30|19295.42|19175.42|19293.38|19173.38|19295.82|19175.82|19293.38|19173.38|10
1640944300000|2021-12-31 09:51:40|19293.33|19173.33|19292.48|19172.48|19293.33|19173.33|19292.24|19172.24|10
1640944310000|2021-12-31 09:51:50|19292.51|19172.51|19293.36|19173.36|19293.36|19173.36|19292.25|19172.25|10
1640944320000|2021-12-31 09:52:00|19293.72|19173.72|19294.83|19174.83|19294.83|19174.83|19293.72|19173.72|10
1640944330000|2021-12-31 09:52:10|19295.48|19175.48|19297.23|19177.23|19297.59|19177.59|19295.48|19175.48|9
1640944340000|2021-12-31 09:52:20|19297.13|19177.13|19297.16|19177.16|19297.5|19177.5|19296.71|19176.71|10
1640944350000|2021-12-31 09:52:30|19296.91|19176.91|19296.21|19176.21|19296.99|19176.99|19295.94|19175.94|10
1640944360000|2021-12-31 09:52:40|19296.35|19176.35|19296.74|19176.74|19297.24|19177.24|19296.26|19176.26|10
1640944370000|2021-12-31 09:52:50|19296.77|19176.77|19295.05|19175.05|19296.77|19176.77|19295.05|19175.05|10
1640944380000|2021-12-31 09:53:00|19295.04|19175.04|19296.02|19176.02|19296.35|19176.35|19295.03|19175.03|10
1640944390000|2021-12-31 09:53:10|19295.95|19175.95|19297.54|19177.54|19297.54|19177.54|19295.79|19175.79|10
1640944400000|2021-12-31 09:53:20|19297.66|19177.66|19296.61|19176.61|19298.34|19178.34|19296.61|19176.61|9
1640944410000|2021-12-31 09:53:30|19296.56|19176.56|19293.2|19173.2|19296.56|19176.56|19293.2|19173.2|9
1640944420000|2021-12-31 09:53:40|19293.57|19173.57|19291.49|19171.49|19293.57|19173.57|19290.56|19170.56|9
1640944430000|2021-12-31 09:53:50|19291.3|19171.3|19290.58|19170.58|19291.3|19171.3|19290.31|19170.31|10
1640944440000|2021-12-31 09:54:00|19290.51|19170.51|19292.88|19172.88|19292.88|19172.88|19290.51|19170.51|10
1640944450000|2021-12-31 09:54:10|19292.82|19172.82|19292.36|19172.36|19292.92|19172.92|19291.99|19171.99|10
1640944460000|2021-12-31 09:54:20|19292.35|19172.35|19292.35|19172.35|19293.65|19173.65|19292.2|19172.2|10
1640944470000|2021-12-31 09:54:30|19292.34|19172.34|19291.56|19171.56|19292.34|19172.34|19291.5|19171.5|10
1640944480000|2021-12-31 09:54:40|19291.35|19171.35|19290.77|19170.77|19291.61|19171.61|19290.61|19170.61|10
1640944490000|2021-12-31 09:54:50|19290.79|19170.79|19287.2|19167.2|19290.79|19170.79|19287.2|19167.2|10
1640944500000|2021-12-31 09:55:00|19287.27|19167.27|19285.29|19165.29|19287.32|19167.32|19285.04|19165.04|10
1640944510000|2021-12-31 09:55:10|19285.32|19165.32|19284.53|19164.53|19285.32|19165.32|19284.31|19164.31|10
1640944520000|2021-12-31 09:55:20|19284.54|19164.54|19286.99|19166.99|19286.99|19166.99|19284.54|19164.54|10
1640944530000|2021-12-31 09:55:30|19287.22|19167.22|19288.35|19168.35|19288.35|19168.35|19287.07|19167.07|9
1640944540000|2021-12-31 09:55:40|19288.42|19168.42|19291.81|19171.81|19291.81|19171.81|19288.42|19168.42|10
1640944550000|2021-12-31 09:55:50|19291.97|19171.97|19291.87|19171.87|19292.32|19172.32|19291.53|19171.53|8
1640944560000|2021-12-31 09:56:00|19291.57|19171.57|19290.81|19170.81|19291.57|19171.57|19289.95|19169.95|10
1640944570000|2021-12-31 09:56:10|19290.74|19170.74|19292.77|19172.77|19292.84|19172.84|19290.74|19170.74|10
1640944580000|2021-12-31 09:56:20|19292.94|19172.94|19293.51|19173.51|19294.18|19174.18|19292.94|19172.94|9
1640944590000|2021-12-31 09:56:30|19293.45|19173.45|19292.05|19172.05|19293.45|19173.45|19292.03|19172.03|10
1640944600000|2021-12-31 09:56:40|19292.02|19172.02|19292.9|19172.9|19293.1|19173.1|19291.43|19171.43|10
1640944610000|2021-12-31 09:56:50|19293|19173|19293.22|19173.22|19293.28|19173.28|19292.56|19172.56|10
1640944620000|2021-12-31 09:57:00|19293.06|19173.06|19294.17|19174.17|19294.29|19174.29|19293.06|19173.06|10
1640944630000|2021-12-31 09:57:10|19294.1|19174.1|19292.76|19172.76|19294.47|19174.47|19292.76|19172.76|10
1640944640000|2021-12-31 09:57:20|19292.64|19172.64|19291.67|19171.67|19292.64|19172.64|19291.67|19171.67|10
1640944650000|2021-12-31 09:57:30|19291.66|19171.66|19294.62|19174.62|19294.74|19174.74|19291.52|19171.52|10
1640944660000|2021-12-31 09:57:40|19296.74|19176.74|19298.99|19178.99|19299.06|19179.06|19296.74|19176.74|10
1640944670000|2021-12-31 09:57:50|19299.1|19179.1|19297.55|19177.55|19299.1|19179.1|19297.42|19177.42|10
1640944680000|2021-12-31 09:58:00|19297.51|19177.51|19301.5|19181.5|19301.81|19181.81|19297.31|19177.31|10
1640944690000|2021-12-31 09:58:10|19302.09|19182.09|19303.92|19183.92|19303.92|19183.92|19302.09|19182.09|10
1640944700000|2021-12-31 09:58:20|19303.96|19183.96|19303.55|19183.55|19304.54|19184.54|19303.55|19183.55|10
1640944710000|2021-12-31 09:58:30|19303.1|19183.1|19302.94|19182.94|19304.15|19184.15|19302.92|19182.92|10
1640944720000|2021-12-31 09:58:40|19303|19183|19303.38|19183.38|19303.54|19183.54|19303|19183|10
1640944730000|2021-12-31 09:58:50|19303.05|19183.05|19305.41|19185.41|19305.41|19185.41|19302.95|19182.95|10
1640944740000|2021-12-31 09:59:00|19304.84|19184.84|19304.97|19184.97|19304.97|19184.97|19304.5|19184.5|9
1640944750000|2021-12-31 09:59:10|19304.89|19184.89|19302.86|19182.86|19304.89|19184.89|19302.86|19182.86|9
1640944760000|2021-12-31 09:59:20|19302.49|19182.49|19297.77|19177.77|19302.62|19182.62|19297.77|19177.77|10
1640944770000|2021-12-31 09:59:30|19297.69|19177.69|19297.13|19177.13|19297.69|19177.69|19297.13|19177.13|8
1640944780000|2021-12-31 09:59:40|19297.14|19177.14|19299.66|19179.66|19299.66|19179.66|19297.14|19177.14|10
1640944790000|2021-12-31 09:59:50|19299.6|19179.6|19300.07|19180.07|19300.33|19180.33|19299.54|19179.54|9
1640944800000|2021-12-31 10:00:00|19300.17|19180.17|19305.57|19185.57|19305.57|19185.57|19300.17|19180.17|10
1640944810000|2021-12-31 10:00:10|19306.23|19186.23|19308.92|19188.92|19309.41|19189.41|19306.23|19186.23|10
1640944820000|2021-12-31 10:00:20|19309.29|19189.29|19308.57|19188.57|19309.29|19189.29|19308.11|19188.11|9
1640944830000|2021-12-31 10:00:30|19308.76|19188.76|19307.99|19187.99|19308.77|19188.77|19307.95|19187.95|10
1640944840000|2021-12-31 10:00:40|19307.92|19187.92|19310.31|19190.31|19310.64|19190.64|19307.92|19187.92|9
1640944850000|2021-12-31 10:00:50|19310.69|19190.69|19308.97|19188.97|19311.14|19191.14|19308.97|19188.97|10
1640944860000|2021-12-31 10:01:00|19308.84|19188.84|19308.75|19188.75|19309.42|19189.42|19308.6|19188.6|10
1640944870000|2021-12-31 10:01:10|19308.76|19188.76|19310.68|19190.68|19310.68|19190.68|19308.76|19188.76|10
1640944880000|2021-12-31 10:01:20|19310.97|19190.97|19307.89|19187.89|19311.22|19191.22|19307.89|19187.89|10
1640944890000|2021-12-31 10:01:30|19307.79|19187.79|19306.86|19186.86|19307.79|19187.79|19306.86|19186.86|9
1640944900000|2021-12-31 10:01:40|19306.34|19186.34|19306.13|19186.13|19306.45|19186.45|19306.11|19186.11|8
1640944910000|2021-12-31 10:01:50|19306.18|19186.18|19309.31|19189.31|19309.31|19189.31|19306.18|19186.18|10
1640944920000|2021-12-31 10:02:00|19309.51|19189.51|19309.07|19189.07|19309.79|19189.79|19309.07|19189.07|10
1640944930000|2021-12-31 10:02:10|19308.89|19188.89|19309.35|19189.35|19310.04|19190.04|19308.89|19188.89|9
1640944940000|2021-12-31 10:02:20|19309.91|19189.91|19309.16|19189.16|19310.48|19190.48|19308.69|19188.69|9
1640944950000|2021-12-31 10:02:30|19309.59|19189.59|19308.31|19188.31|19310.38|19190.38|19308.31|19188.31|10
1640944960000|2021-12-31 10:02:40|19308.14|19188.14|19307.46|19187.46|19308.14|19188.14|19307.46|19187.46|10
1640944970000|2021-12-31 10:02:50|19308.65|19188.65|19308.55|19188.55|19308.95|19188.95|19308.54|19188.54|9
1640944980000|2021-12-31 10:03:00|19308.88|19188.88|19309.61|19189.61|19309.61|19189.61|19308.88|19188.88|9
1640944990000|2021-12-31 10:03:10|19309.66|19189.66|19309.63|19189.63|19310.01|19190.01|19309.02|19189.02|10
1640945000000|2021-12-31 10:03:20|19309.79|19189.79|19309.48|19189.48|19309.94|19189.94|19308.99|19188.99|9
1640945010000|2021-12-31 10:03:30|19310.63|19190.63|19309.55|19189.55|19311.07|19191.07|19309.1|19189.1|10
1640945020000|2021-12-31 10:03:40|19309.5|19189.5|19309.56|19189.56|19310.19|19190.19|19309.42|19189.42|10
1640945030000|2021-12-31 10:03:50|19309.42|19189.42|19308.71|19188.71|19309.42|19189.42|19308.66|19188.66|10
1640945040000|2021-12-31 10:04:00|19308.37|19188.37|19308.07|19188.07|19308.41|19188.41|19307.6|19187.6|10
1640945050000|2021-12-31 10:04:10|19307.99|19187.99|19306.9|19186.9|19307.99|19187.99|19306.84|19186.84|10
1640945060000|2021-12-31 10:04:20|19306.74|19186.74|19306.17|19186.17|19306.74|19186.74|19306.07|19186.07|10
1640945070000|2021-12-31 10:04:30|19305.99|19185.99|19306.89|19186.89|19307.22|19187.22|19305.99|19185.99|10
1640945080000|2021-12-31 10:04:40|19306.7|19186.7|19304.17|19184.17|19306.7|19186.7|19304.04|19184.04|10
1640945090000|2021-12-31 10:04:50|19303.72|19183.72|19300.96|19180.96|19303.72|19183.72|19300.92|19180.92|10
1640945100000|2021-12-31 10:05:00|19300.94|19180.94|19301.47|19181.47|19301.47|19181.47|19300.83|19180.83|10
1640945110000|2021-12-31 10:05:10|19301.21|19181.21|19302.06|19182.06|19302.17|19182.17|19301.17|19181.17|7
1640945120000|2021-12-31 10:05:20|19302.08|19182.08|19299.62|19179.62|19302.17|19182.17|19299.52|19179.52|10
1640945130000|2021-12-31 10:05:30|19299.49|19179.49|19298.86|19178.86|19299.63|19179.63|19298.86|19178.86|10
1640945140000|2021-12-31 10:05:40|19297.47|19177.47|19296.28|19176.28|19297.47|19177.47|19295.6|19175.6|10
1640945150000|2021-12-31 10:05:50|19296.11|19176.11|19293.3|19173.3|19296.11|19176.11|19293.3|19173.3|10
1640945160000|2021-12-31 10:06:00|19293.29|19173.29|19290.65|19170.65|19293.29|19173.29|19290.64|19170.64|10
1640945170000|2021-12-31 10:06:10|19291.19|19171.19|19289.91|19169.91|19291.32|19171.32|19289.68|19169.68|10
1640945180000|2021-12-31 10:06:20|19289.84|19169.84|19289.92|19169.92|19290.05|19170.05|19289.75|19169.75|10
1640945190000|2021-12-31 10:06:30|19289.5|19169.5|19287.8|19167.8|19289.5|19169.5|19287.8|19167.8|10
1640945200000|2021-12-31 10:06:40|19287.62|19167.62|19286.97|19166.97|19287.73|19167.73|19286.87|19166.87|10
1640945210000|2021-12-31 10:06:50|19286.8|19166.8|19287.19|19167.19|19287.19|19167.19|19286.8|19166.8|7
1640945220000|2021-12-31 10:07:00|19287.08|19167.08|19286.34|19166.34|19287.19|19167.19|19286.34|19166.34|8
1640945230000|2021-12-31 10:07:10|19286.32|19166.32|19284.38|19164.38|19286.34|19166.34|19284.38|19164.38|9
1640945240000|2021-12-31 10:07:20|19284.34|19164.34|19282.34|19162.34|19284.34|19164.34|19281.89|19161.89|9
1640945250000|2021-12-31 10:07:30|19281.95|19161.95|19280.98|19160.98|19281.95|19161.95|19280.98|19160.98|10
1640945260000|2021-12-31 10:07:40|19281.06|19161.06|19281.68|19161.68|19282.14|19162.14|19281.06|19161.06|10
1640945270000|2021-12-31 10:07:50|19281.62|19161.62|19279.64|19159.64|19281.62|19161.62|19279.64|19159.64|10
1640945280000|2021-12-31 10:08:00|19279.66|19159.66|19277.56|19157.56|19279.66|19159.66|19277.55|19157.55|10
1640945290000|2021-12-31 10:08:10|19277.54|19157.54|19276.78|19156.78|19277.75|19157.75|19276.54|19156.54|10
1640945300000|2021-12-31 10:08:20|19276.92|19156.92|19276.51|19156.51|19276.92|19156.92|19276.37|19156.37|10
1640945310000|2021-12-31 10:08:30|19274.73|19154.73|19270.25|19150.25|19274.73|19154.73|19270.25|19150.25|10
1640945320000|2021-12-31 10:08:40|19269.54|19149.54|19262.58|19142.58|19269.54|19149.54|19262.58|19142.58|10
1640945330000|2021-12-31 10:08:50|19260.87|19140.87|19257.48|19137.48|19260.87|19140.87|19257.48|19137.48|10
1640945340000|2021-12-31 10:09:00|19257.06|19137.06|19256.78|19136.78|19257.07|19137.07|19256.49|19136.49|10
1640945350000|2021-12-31 10:09:10|19255.94|19135.94|19257.64|19137.64|19257.92|19137.92|19255.94|19135.94|10
1640945360000|2021-12-31 10:09:20|19257.5|19137.5|19256.35|19136.35|19257.66|19137.66|19256|19136|10
1640945370000|2021-12-31 10:09:30|19256.26|19136.26|19257.09|19137.09|19257.09|19137.09|19255.47|19135.47|10
1640945380000|2021-12-31 10:09:40|19257.3|19137.3|19259.18|19139.18|19259.18|19139.18|19257.3|19137.3|10
1640945390000|2021-12-31 10:09:50|19260.1|19140.1|19263.77|19143.77|19263.77|19143.77|19260.1|19140.1|10
1640945400000|2021-12-31 10:10:00|19263.51|19143.51|19265.27|19145.27|19265.71|19145.71|19263.51|19143.51|10
1640945410000|2021-12-31 10:10:10|19265.99|19145.99|19263.89|19143.89|19266.2|19146.2|19263.89|19143.89|10
1640945420000|2021-12-31 10:10:20|19263.25|19143.25|19262.82|19142.82|19263.91|19143.91|19262.82|19142.82|10
1640945430000|2021-12-31 10:10:30|19262.81|19142.81|19265.61|19145.61|19265.61|19145.61|19262.81|19142.81|10
1640945440000|2021-12-31 10:10:40|19265.51|19145.51|19265.83|19145.83|19266|19146|19265.49|19145.49|10
1640945450000|2021-12-31 10:10:50|19265.89|19145.89|19268.09|19148.09|19268.09|19148.09|19265.89|19145.89|10
1640945460000|2021-12-31 10:11:00|19269.23|19149.23|19271.08|19151.08|19271.16|19151.16|19269.23|19149.23|10
1640945470000|2021-12-31 10:11:10|19270.81|19150.81|19273.1|19153.1|19273.1|19153.1|19270.81|19150.81|10
1640945480000|2021-12-31 10:11:20|19273.09|19153.09|19273.48|19153.48|19273.68|19153.68|19273.09|19153.09|10
1640945490000|2021-12-31 10:11:30|19273.18|19153.18|19273.04|19153.04|19273.18|19153.18|19272.13|19152.13|10
1640945500000|2021-12-31 10:11:40|19273.11|19153.11|19272.81|19152.81|19273.36|19153.36|19272.81|19152.81|9
1640945510000|2021-12-31 10:11:50|19272.72|19152.72|19271.85|19151.85|19272.72|19152.72|19271.53|19151.53|10
1640945520000|2021-12-31 10:12:00|19271.41|19151.41|19269.25|19149.25|19271.41|19151.41|19269.25|19149.25|10
1640945530000|2021-12-31 10:12:10|19269.78|19149.78|19271.52|19151.52|19271.52|19151.52|19269.78|19149.78|9
1640945540000|2021-12-31 10:12:20|19271.24|19151.24|19271.68|19151.68|19271.68|19151.68|19271.06|19151.06|10
1640945550000|2021-12-31 10:12:30|19271.79|19151.79|19272.99|19152.99|19272.99|19152.99|19271.79|19151.79|8
1640945560000|2021-12-31 10:12:40|19273.12|19153.12|19273.56|19153.56|19273.56|19153.56|19272.21|19152.21|10
1640945570000|2021-12-31 10:12:50|19273.98|19153.98|19272.72|19152.72|19274.56|19154.56|19272.72|19152.72|9
1640945580000|2021-12-31 10:13:00|19272.32|19152.32|19273.32|19153.32|19273.32|19153.32|19272.32|19152.32|9
1640945590000|2021-12-31 10:13:10|19273.33|19153.33|19274.02|19154.02|19274.03|19154.03|19273.33|19153.33|10
1640945600000|2021-12-31 10:13:20|19273.82|19153.82|19271.12|19151.12|19273.82|19153.82|19271.12|19151.12|10
1640945610000|2021-12-31 10:13:30|19270.26|19150.26|19267.88|19147.88|19270.26|19150.26|19267.88|19147.88|10
1640945620000|2021-12-31 10:13:40|19267.79|19147.79|19268.59|19148.59|19268.59|19148.59|19267.79|19147.79|9
1640945630000|2021-12-31 10:13:50|19268.83|19148.83|19269.09|19149.09|19269.25|19149.25|19268.56|19148.56|9
1640945640000|2021-12-31 10:14:00|19268.96|19148.96|19264.59|19144.59|19268.96|19148.96|19264.59|19144.59|10
1640945650000|2021-12-31 10:14:10|19264.02|19144.02|19260.67|19140.67|19264.02|19144.02|19260.67|19140.67|10
1640945660000|2021-12-31 10:14:20|19259.74|19139.74|19259.35|19139.35|19259.74|19139.74|19257.71|19137.71|10
1640945670000|2021-12-31 10:14:30|19259.98|19139.98|19265.22|19145.22|19265.22|19145.22|19259.98|19139.98|9
1640945680000|2021-12-31 10:14:40|19264.91|19144.91|19267.29|19147.29|19267.4|19147.4|19264.64|19144.64|10
1640945690000|2021-12-31 10:14:50|19267.28|19147.28|19267.13|19147.13|19267.69|19147.69|19266.74|19146.74|10
1640945700000|2021-12-31 10:15:00|19267.11|19147.11|19266.92|19146.92|19268.27|19148.27|19266.81|19146.81|10
1640945710000|2021-12-31 10:15:10|19266.41|19146.41|19266.54|19146.54|19266.69|19146.69|19265.99|19145.99|10
1640945720000|2021-12-31 10:15:20|19266.78|19146.78|19268.29|19148.29|19268.46|19148.46|19266.78|19146.78|10
1640945730000|2021-12-31 10:15:30|19268.61|19148.61|19270.51|19150.51|19270.51|19150.51|19268.59|19148.59|9
1640945740000|2021-12-31 10:15:40|19270.56|19150.56|19271.53|19151.53|19271.72|19151.72|19270.37|19150.37|8
1640945750000|2021-12-31 10:15:50|19272.18|19152.18|19275.8|19155.8|19275.8|19155.8|19272.18|19152.18|10
1640945760000|2021-12-31 10:16:00|19275.78|19155.78|19277.94|19157.94|19278.29|19158.29|19275.78|19155.78|10
1640945770000|2021-12-31 10:16:10|19278.2|19158.2|19279.68|19159.68|19279.68|19159.68|19278.2|19158.2|8
1640945780000|2021-12-31 10:16:20|19279.65|19159.65|19280.6|19160.6|19280.84|19160.84|19279.65|19159.65|9
1640945790000|2021-12-31 10:16:30|19280.39|19160.39|19281.2|19161.2|19281.22|19161.22|19280.39|19160.39|9
1640945800000|2021-12-31 10:16:40|19280.75|19160.75|19280.35|19160.35|19280.82|19160.82|19280.35|19160.35|9
1640945810000|2021-12-31 10:16:50|19279.93|19159.93|19279.92|19159.92|19280.24|19160.24|19279.76|19159.76|10
1640945820000|2021-12-31 10:17:00|19279.76|19159.76|19280.67|19160.67|19280.75|19160.75|19279.76|19159.76|9
1640945830000|2021-12-31 10:17:10|19280.6|19160.6|19284.23|19164.23|19284.41|19164.41|19280.6|19160.6|10
1640945840000|2021-12-31 10:17:20|19284.14|19164.14|19285.51|19165.51|19285.51|19165.51|19284.14|19164.14|9
1640945850000|2021-12-31 10:17:30|19285.67|19165.67|19286.23|19166.23|19286.54|19166.54|19285.67|19165.67|10
1640945860000|2021-12-31 10:17:40|19286.2|19166.2|19285.78|19165.78|19286.2|19166.2|19285.45|19165.45|10
1640945870000|2021-12-31 10:17:50|19286.05|19166.05|19284.27|19164.27|19286.05|19166.05|19284.27|19164.27|9
1640945880000|2021-12-31 10:18:00|19283.86|19163.86|19281.23|19161.23|19283.86|19163.86|19280.86|19160.86|10
1640945890000|2021-12-31 10:18:10|19280.9|19160.9|19283.6|19163.6|19283.71|19163.71|19280.9|19160.9|10
1640945900000|2021-12-31 10:18:20|19283.65|19163.65|19285.46|19165.46|19285.46|19165.46|19283.65|19163.65|10
1640945910000|2021-12-31 10:18:30|19285.5|19165.5|19288.77|19168.77|19289.2|19169.2|19285.5|19165.5|9
1640945920000|2021-12-31 10:18:40|19288.84|19168.84|19289.61|19169.61|19289.89|19169.89|19288.84|19168.84|10
1640945930000|2021-12-31 10:18:50|19289.67|19169.67|19287.67|19167.67|19289.67|19169.67|19287.49|19167.49|10
1640945940000|2021-12-31 10:19:00|19287.83|19167.83|19288.05|19168.05|19288.23|19168.23|19287.32|19167.32|10
1640945950000|2021-12-31 10:19:10|19287.81|19167.81|19286.39|19166.39|19287.81|19167.81|19286.33|19166.33|10
1640945960000|2021-12-31 10:19:20|19286.5|19166.5|19289.72|19169.72|19289.72|19169.72|19286.29|19166.29|10
1640945970000|2021-12-31 10:19:30|19288.86|19168.86|19290.61|19170.61|19290.62|19170.62|19288.81|19168.81|10
1640945980000|2021-12-31 10:19:40|19291.11|19171.11|19295.12|19175.12|19295.12|19175.12|19291.11|19171.11|9
1640945990000|2021-12-31 10:19:50|19295.4|19175.4|19296.06|19176.06|19296.11|19176.11|19295.37|19175.37|10
1640946000000|2021-12-31 10:20:00|19296.04|19176.04|19296.76|19176.76|19296.78|19176.78|19296.04|19176.04|10
1640946010000|2021-12-31 10:20:10|19296.17|19176.17|19294.91|19174.91|19296.17|19176.17|19294.71|19174.71|10
1640946020000|2021-12-31 10:20:20|19294.55|19174.55|19294.46|19174.46|19294.59|19174.59|19292.72|19172.72|10
1640946030000|2021-12-31 10:20:30|19294.45|19174.45|19295.56|19175.56|19295.56|19175.56|19294.24|19174.24|9
1640946040000|2021-12-31 10:20:40|19294.67|19174.67|19292.13|19172.13|19294.67|19174.67|19292.13|19172.13|9
1640946050000|2021-12-31 10:20:50|19291.99|19171.99|19292.55|19172.55|19292.85|19172.85|19291.99|19171.99|10
1640946060000|2021-12-31 10:21:00|19292.84|19172.84|19294.71|19174.71|19294.86|19174.86|19292.84|19172.84|10
1640946070000|2021-12-31 10:21:10|19294.32|19174.32|19292.65|19172.65|19294.32|19174.32|19292.65|19172.65|8
1640946080000|2021-12-31 10:21:20|19292.54|19172.54|19291.82|19171.82|19292.54|19172.54|19291.82|19171.82|10
1640946090000|2021-12-31 10:21:30|19292.15|19172.15|19293.23|19173.23|19293.36|19173.36|19292.15|19172.15|9
1640946100000|2021-12-31 10:21:40|19293.21|19173.21|19294.98|19174.98|19294.98|19174.98|19293.2|19173.2|8
1640946110000|2021-12-31 10:21:50|19295.03|19175.03|19298.28|19178.28|19298.28|19178.28|19295.03|19175.03|10
1640946120000|2021-12-31 10:22:00|19297.7|19177.7|19300.18|19180.18|19300.18|19180.18|19297.7|19177.7|10
1640946130000|2021-12-31 10:22:10|19300.48|19180.48|19302.04|19182.04|19302.83|19182.83|19300.39|19180.39|10
1640946140000|2021-12-31 10:22:20|19301.77|19181.77|19302.86|19182.86|19302.86|19182.86|19301.59|19181.59|9
1640946150000|2021-12-31 10:22:30|19303.15|19183.15|19303.99|19183.99|19304.25|19184.25|19303.15|19183.15|10
1640946160000|2021-12-31 10:22:40|19304|19184|19305.11|19185.11|19305.11|19185.11|19303.78|19183.78|9
1640946170000|2021-12-31 10:22:50|19303.93|19183.93|19305.82|19185.82|19305.82|19185.82|19303.93|19183.93|7
1640946180000|2021-12-31 10:23:00|19307.08|19187.08|19307.23|19187.23|19307.32|19187.32|19305.18|19185.18|10
1640946190000|2021-12-31 10:23:10|19307|19187|19308.27|19188.27|19308.4|19188.4|19306.71|19186.71|10
1640946200000|2021-12-31 10:23:20|19308.33|19188.33|19312.72|19192.72|19312.72|19192.72|19308.33|19188.33|10
1640946210000|2021-12-31 10:23:30|19312.7|19192.7|19315.71|19195.71|19315.71|19195.71|19312.61|19192.61|10
1640946220000|2021-12-31 10:23:40|19314.94|19194.94|19316.26|19196.26|19316.79|19196.79|19314.52|19194.52|10
1640946230000|2021-12-31 10:23:50|19316.35|19196.35|19316.16|19196.16|19316.77|19196.77|19316.1|19196.1|8
1640946240000|2021-12-31 10:24:00|19316.08|19196.08|19318.54|19198.54|19318.65|19198.65|19316.08|19196.08|9
1640946250000|2021-12-31 10:24:10|19318.09|19198.09|19319.35|19199.35|19319.68|19199.68|19318.09|19198.09|8
1640946260000|2021-12-31 10:24:20|19319.22|19199.22|19318.55|19198.55|19319.45|19199.45|19318.55|19198.55|10
1640946270000|2021-12-31 10:24:30|19318.39|19198.39|19317.09|19197.09|19319.21|19199.21|19317.09|19197.09|9
1640946280000|2021-12-31 10:24:40|19316.87|19196.87|19316.76|19196.76|19317.56|19197.56|19316.53|19196.53|10
1640946290000|2021-12-31 10:24:50|19316.47|19196.47|19316.97|19196.97|19317.43|19197.43|19316.47|19196.47|9
1640946300000|2021-12-31 10:25:00|19316.95|19196.95|19316.85|19196.85|19317.74|19197.74|19316.85|19196.85|10
1640946310000|2021-12-31 10:25:10|19317.14|19197.14|19317.57|19197.57|19318.35|19198.35|19317.14|19197.14|8
1640946320000|2021-12-31 10:25:20|19317.55|19197.55|19316.16|19196.16|19317.55|19197.55|19316.11|19196.11|9
1640946330000|2021-12-31 10:25:30|19316.26|19196.26|19315.38|19195.38|19316.26|19196.26|19315.38|19195.38|9
1640946340000|2021-12-31 10:25:40|19315.57|19195.57|19316.21|19196.21|19316.21|19196.21|19315.42|19195.42|9
1640946350000|2021-12-31 10:25:50|19316.32|19196.32|19316.72|19196.72|19317.64|19197.64|19316.05|19196.05|10
1640946360000|2021-12-31 10:26:00|19316.7|19196.7|19316.42|19196.42|19317.25|19197.25|19315.88|19195.88|10
1640946370000|2021-12-31 10:26:10|19316.51|19196.51|19316.39|19196.39|19316.72|19196.72|19316.25|19196.25|10
1640946380000|2021-12-31 10:26:20|19316.37|19196.37|19317.01|19197.01|19317.01|19197.01|19316.37|19196.37|8
1640946390000|2021-12-31 10:26:30|19317.02|19197.02|19316.51|19196.51|19317.69|19197.69|19316.29|19196.29|9
1640946400000|2021-12-31 10:26:40|19316.29|19196.29|19315.99|19195.99|19316.29|19196.29|19315.89|19195.89|10
1640946410000|2021-12-31 10:26:50|19314.85|19194.85|19316.2|19196.2|19316.49|19196.49|19314.85|19194.85|10
1640946420000|2021-12-31 10:27:00|19316.23|19196.23|19316.85|19196.85|19316.85|19196.85|19315.19|19195.19|9
1640946430000|2021-12-31 10:27:10|19316.65|19196.65|19319.17|19199.17|19319.17|19199.17|19316.65|19196.65|10
1640946440000|2021-12-31 10:27:20|19319.22|19199.22|19320.33|19200.33|19320.33|19200.33|19319.22|19199.22|10
1640946450000|2021-12-31 10:27:30|19319.47|19199.47|19317.75|19197.75|19319.53|19199.53|19317.75|19197.75|10
1640946460000|2021-12-31 10:27:40|19317.68|19197.68|19317.26|19197.26|19317.68|19197.68|19317.24|19197.24|9
1640946470000|2021-12-31 10:27:50|19317.43|19197.43|19313.78|19193.78|19317.43|19197.43|19313.78|19193.78|10
1640946480000|2021-12-31 10:28:00|19313.54|19193.54|19315.58|19195.58|19315.58|19195.58|19313.41|19193.41|10
1640946490000|2021-12-31 10:28:10|19315.5|19195.5|19316.92|19196.92|19316.92|19196.92|19315.5|19195.5|7
1640946500000|2021-12-31 10:28:20|19316.7|19196.7|19317.68|19197.68|19317.82|19197.82|19316.7|19196.7|10
1640946510000|2021-12-31 10:28:30|19317.66|19197.66|19319.41|19199.41|19319.41|19199.41|19317.66|19197.66|10
1640946520000|2021-12-31 10:28:40|19319.36|19199.36|19322.43|19202.43|19322.82|19202.82|19319.36|19199.36|8
1640946530000|2021-12-31 10:28:50|19322.62|19202.62|19326.44|19206.44|19326.44|19206.44|19322.62|19202.62|10
1640946540000|2021-12-31 10:29:00|19326.36|19206.36|19329.33|19209.33|19329.38|19209.38|19326.36|19206.36|10
1640946550000|2021-12-31 10:29:10|19329.28|19209.28|19328.74|19208.74|19330.1|19210.1|19328.41|19208.41|10
1640946560000|2021-12-31 10:29:20|19328.81|19208.81|19327.57|19207.57|19328.81|19208.81|19327.57|19207.57|10
1640946570000|2021-12-31 10:29:30|19327.29|19207.29|19328.12|19208.12|19328.12|19208.12|19327.27|19207.27|9
1640946580000|2021-12-31 10:29:40|19328.1|19208.1|19327.58|19207.58|19328.1|19208.1|19327.58|19207.58|9
1640946590000|2021-12-31 10:29:50|19327.56|19207.56|19327.23|19207.23|19327.56|19207.56|19327.18|19207.18|9
1640946600000|2021-12-31 10:30:00|19327.14|19207.14|19327.27|19207.27|19327.84|19207.84|19327.14|19207.14|10
1640946610000|2021-12-31 10:30:10|19326.4|19206.4|19326.51|19206.51|19327.01|19207.01|19326.28|19206.28|10
1640946620000|2021-12-31 10:30:20|19326.65|19206.65|19324.87|19204.87|19326.65|19206.65|19324.78|19204.78|10
1640946630000|2021-12-31 10:30:30|19324.95|19204.95|19323.46|19203.46|19324.95|19204.95|19323.41|19203.41|8
1640946640000|2021-12-31 10:30:40|19323.32|19203.32|19323.24|19203.24|19323.52|19203.52|19322.88|19202.88|8
1640946650000|2021-12-31 10:30:50|19324.35|19204.35|19328.93|19208.93|19328.93|19208.93|19324.35|19204.35|10
1640946660000|2021-12-31 10:31:00|19329.23|19209.23|19332.36|19212.36|19332.36|19212.36|19329.23|19209.23|10
1640946670000|2021-12-31 10:31:10|19332.42|19212.42|19331.15|19211.15|19332.74|19212.74|19331.15|19211.15|10
1640946680000|2021-12-31 10:31:20|19331.63|19211.63|19331.42|19211.42|19332.02|19212.02|19331.07|19211.07|10
1640946690000|2021-12-31 10:31:30|19331.5|19211.5|19330.43|19210.43|19331.5|19211.5|19330.43|19210.43|10
1640946700000|2021-12-31 10:31:40|19330.27|19210.27|19329.57|19209.57|19330.27|19210.27|19328.79|19208.79|10
1640946710000|2021-12-31 10:31:50|19329.56|19209.56|19329.87|19209.87|19329.99|19209.99|19328.93|19208.93|10
1640946720000|2021-12-31 10:32:00|19329.36|19209.36|19329.85|19209.85|19329.86|19209.86|19328.06|19208.06|9
1640946730000|2021-12-31 10:32:10|19329.64|19209.64|19330.43|19210.43|19330.43|19210.43|19329.59|19209.59|10
1640946740000|2021-12-31 10:32:20|19330.46|19210.46|19332.23|19212.23|19332.23|19212.23|19330.46|19210.46|10
1640946750000|2021-12-31 10:32:30|19332.72|19212.72|19333.82|19213.82|19334.41|19214.41|19332.72|19212.72|10
1640946760000|2021-12-31 10:32:40|19334.14|19214.14|19335.03|19215.03|19335.03|19215.03|19334.03|19214.03|9
1640946770000|2021-12-31 10:32:50|19334.99|19214.99|19334.33|19214.33|19334.99|19214.99|19334.26|19214.26|9
1640946780000|2021-12-31 10:33:00|19334.79|19214.79|19335.1|19215.1|19335.27|19215.27|19334.64|19214.64|10
1640946790000|2021-12-31 10:33:10|19335.48|19215.48|19337.35|19217.35|19337.35|19217.35|19335.48|19215.48|10
1640946800000|2021-12-31 10:33:20|19337.51|19217.51|19340.04|19220.04|19340.04|19220.04|19337.51|19217.51|10
1640946810000|2021-12-31 10:33:30|19339.73|19219.73|19338.61|19218.61|19339.73|19219.73|19338.61|19218.61|10
1640946820000|2021-12-31 10:33:40|19338.65|19218.65|19341.98|19221.98|19341.98|19221.98|19338.65|19218.65|10
1640946830000|2021-12-31 10:33:50|19342.21|19222.21|19343.14|19223.14|19343.31|19223.31|19342.21|19222.21|9
1640946840000|2021-12-31 10:34:00|19343.15|19223.15|19343.89|19223.89|19343.91|19223.91|19343.15|19223.15|10
1640946850000|2021-12-31 10:34:10|19343.93|19223.93|19344.25|19224.25|19344.25|19224.25|19343.7|19223.7|10
1640946860000|2021-12-31 10:34:20|19344.21|19224.21|19344.24|19224.24|19344.63|19224.63|19344.21|19224.21|9
1640946870000|2021-12-31 10:34:30|19344.18|19224.18|19345.47|19225.47|19345.47|19225.47|19344.17|19224.17|10
1640946880000|2021-12-31 10:34:40|19345.85|19225.85|19346.25|19226.25|19346.58|19226.58|19345.85|19225.85|9
1640946890000|2021-12-31 10:34:50|19346.21|19226.21|19347.33|19227.33|19347.38|19227.38|19346.1|19226.1|10
1640946900000|2021-12-31 10:35:00|19347.4|19227.4|19348.46|19228.46|19348.54|19228.54|19347.4|19227.4|10
1640946910000|2021-12-31 10:35:10|19348.52|19228.52|19350.41|19230.41|19350.41|19230.41|19348.22|19228.22|10
1640946920000|2021-12-31 10:35:20|19350.95|19230.95|19352.09|19232.09|19352.24|19232.24|19350.95|19230.95|7
1640946930000|2021-12-31 10:35:30|19352.23|19232.23|19355.16|19235.16|19356|19236|19352.23|19232.23|9
1640946940000|2021-12-31 10:35:40|19357.04|19237.04|19354.19|19234.19|19357.04|19237.04|19353.44|19233.44|10
1640946950000|2021-12-31 10:35:50|19354.29|19234.29|19355.79|19235.79|19355.84|19235.84|19354.29|19234.29|10
1640946960000|2021-12-31 10:36:00|19355.83|19235.83|19356.71|19236.71|19356.71|19236.71|19355.44|19235.44|10
1640946970000|2021-12-31 10:36:10|19356.35|19236.35|19357.43|19237.43|19357.43|19237.43|19356.19|19236.19|10
1640946980000|2021-12-31 10:36:20|19357.24|19237.24|19356.81|19236.81|19357.56|19237.56|19356.47|19236.47|10
1640946990000|2021-12-31 10:36:30|19356.71|19236.71|19357.58|19237.58|19357.62|19237.62|19356.71|19236.71|10
1640947000000|2021-12-31 10:36:40|19357.12|19237.12|19357.12|19237.12|19357.35|19237.35|19356.4|19236.4|9
1640947010000|2021-12-31 10:36:50|19356.89|19236.89|19356.1|19236.1|19357.02|19237.02|19356.1|19236.1|10
1640947020000|2021-12-31 10:37:00|19356.05|19236.05|19353.62|19233.62|19356.05|19236.05|19353.39|19233.39|10
1640947030000|2021-12-31 10:37:10|19353.78|19233.78|19354.08|19234.08|19354.59|19234.59|19353.73|19233.73|10
1640947040000|2021-12-31 10:37:20|19354.52|19234.52|19352.04|19232.04|19354.52|19234.52|19352.04|19232.04|8
1640947050000|2021-12-31 10:37:30|19351.89|19231.89|19348.86|19228.86|19352.09|19232.09|19348.67|19228.67|10
1640947060000|2021-12-31 10:37:40|19348.73|19228.73|19347.2|19227.2|19348.73|19228.73|19347.15|19227.15|9
1640947070000|2021-12-31 10:37:50|19347.25|19227.25|19347.89|19227.89|19348.06|19228.06|19347.25|19227.25|9
1640947080000|2021-12-31 10:38:00|19348.53|19228.53|19347.76|19227.76|19348.65|19228.65|19347.64|19227.64|9
1640947090000|2021-12-31 10:38:10|19347.75|19227.75|19350.49|19230.49|19350.62|19230.62|19347.71|19227.71|7
1640947100000|2021-12-31 10:38:20|19350.85|19230.85|19351.53|19231.53|19351.8|19231.8|19350.85|19230.85|9
1640947110000|2021-12-31 10:38:30|19351.36|19231.36|19349.5|19229.5|19351.38|19231.38|19349.5|19229.5|10
1640947120000|2021-12-31 10:38:40|19349.11|19229.11|19347.54|19227.54|19349.47|19229.47|19347.39|19227.39|10
1640947130000|2021-12-31 10:38:50|19346.98|19226.98|19345.21|19225.21|19347.3|19227.3|19345.2|19225.2|10
1640947140000|2021-12-31 10:39:00|19344.5|19224.5|19344.06|19224.06|19344.91|19224.91|19344.06|19224.06|7
1640947150000|2021-12-31 10:39:10|19344.15|19224.15|19343.12|19223.12|19344.15|19224.15|19343.12|19223.12|7
1640947160000|2021-12-31 10:39:20|19343.03|19223.03|19342.5|19222.5|19343.03|19223.03|19342.44|19222.44|8
1640947170000|2021-12-31 10:39:30|19342.52|19222.52|19345.01|19225.01|19345.01|19225.01|19342.52|19222.52|9
1640947180000|2021-12-31 10:39:40|19345.6|19225.6|19346.07|19226.07|19346.54|19226.54|19345.6|19225.6|9
1640947190000|2021-12-31 10:39:50|19346.22|19226.22|19346.79|19226.79|19346.79|19226.79|19345.98|19225.98|10
1640947200000|2021-12-31 10:40:00|19346.8|19226.8|19347.98|19227.98|19348|19228|19346.8|19226.8|8
1640947210000|2021-12-31 10:40:10|19347.99|19227.99|19349.2|19229.2|19349.2|19229.2|19347.99|19227.99|9
1640947220000|2021-12-31 10:40:20|19349.65|19229.65|19352.74|19232.74|19353.36|19233.36|19349.65|19229.65|8
1640947230000|2021-12-31 10:40:30|19352.84|19232.84|19352.76|19232.76|19353.38|19233.38|19352.61|19232.61|10
1640947240000|2021-12-31 10:40:40|19352.59|19232.59|19353.17|19233.17|19353.39|19233.39|19352.59|19232.59|9
1640947250000|2021-12-31 10:40:50|19353.31|19233.31|19352.5|19232.5|19353.5|19233.5|19352.08|19232.08|10
1640947260000|2021-12-31 10:41:00|19352.54|19232.54|19352.57|19232.57|19352.69|19232.69|19351.03|19231.03|9
1640947270000|2021-12-31 10:41:10|19352.58|19232.58|19354.81|19234.81|19354.81|19234.81|19352.42|19232.42|9
1640947280000|2021-12-31 10:41:20|19354.74|19234.74|19352.55|19232.55|19355.07|19235.07|19352.55|19232.55|9
1640947290000|2021-12-31 10:41:30|19352.68|19232.68|19352.9|19232.9|19352.98|19232.98|19352.27|19232.27|10
1640947300000|2021-12-31 10:41:40|19352.89|19232.89|19353.15|19233.15|19353.31|19233.31|19352.49|19232.49|10
1640947310000|2021-12-31 10:41:50|19353.1|19233.1|19352.25|19232.25|19353.47|19233.47|19352.25|19232.25|9
1640947320000|2021-12-31 10:42:00|19352.54|19232.54|19351.93|19231.93|19352.54|19232.54|19351.5|19231.5|10
1640947330000|2021-12-31 10:42:10|19351.97|19231.97|19354.89|19234.89|19354.89|19234.89|19351.57|19231.57|10
1640947340000|2021-12-31 10:42:20|19355.11|19235.11|19353.42|19233.42|19355.11|19235.11|19353.42|19233.42|9
1640947350000|2021-12-31 10:42:30|19353.18|19233.18|19353.23|19233.23|19353.33|19233.33|19352.66|19232.66|9
1640947360000|2021-12-31 10:42:40|19352.79|19232.79|19352.52|19232.52|19352.82|19232.82|19352.38|19232.38|9
1640947370000|2021-12-31 10:42:50|19352.81|19232.81|19352.33|19232.33|19352.81|19232.81|19352.33|19232.33|6
1640947380000|2021-12-31 10:43:00|19352.25|19232.25|19352.54|19232.54|19352.88|19232.88|19351.95|19231.95|10
1640947390000|2021-12-31 10:43:10|19352.51|19232.51|19352.67|19232.67|19352.73|19232.73|19352.35|19232.35|9
1640947400000|2021-12-31 10:43:20|19352.73|19232.73|19354.58|19234.58|19354.58|19234.58|19352.73|19232.73|10
1640947410000|2021-12-31 10:43:30|19354.63|19234.63|19356.02|19236.02|19356.16|19236.16|19354.41|19234.41|10
1640947420000|2021-12-31 10:43:40|19356.08|19236.08|19356.32|19236.32|19356.63|19236.63|19355.98|19235.98|10
1640947430000|2021-12-31 10:43:50|19356.24|19236.24|19356.02|19236.02|19356.4|19236.4|19356.02|19236.02|9
1640947440000|2021-12-31 10:44:00|19356.08|19236.08|19354.69|19234.69|19356.33|19236.33|19354.69|19234.69|10
1640947450000|2021-12-31 10:44:10|19355|19235|19353.51|19233.51|19355|19235|19353.22|19233.22|10
1640947460000|2021-12-31 10:44:20|19352.96|19232.96|19351.97|19231.97|19352.96|19232.96|19351.97|19231.97|9
1640947470000|2021-12-31 10:44:30|19352|19232|19351.44|19231.44|19352.68|19232.68|19351.18|19231.18|10
1640947480000|2021-12-31 10:44:40|19351.37|19231.37|19351.67|19231.67|19352.25|19232.25|19351.37|19231.37|9
1640947490000|2021-12-31 10:44:50|19351.96|19231.96|19352.27|19232.27|19352.47|19232.47|19351.95|19231.95|10
1640947500000|2021-12-31 10:45:00|19352.47|19232.47|19351.69|19231.69|19352.47|19232.47|19351.53|19231.53|10
1640947510000|2021-12-31 10:45:10|19351.62|19231.62|19351.97|19231.97|19352.38|19232.38|19351.5|19231.5|10
1640947520000|2021-12-31 10:45:20|19351.57|19231.57|19350.54|19230.54|19351.57|19231.57|19350.54|19230.54|10
1640947530000|2021-12-31 10:45:30|19350.55|19230.55|19351.24|19231.24|19351.34|19231.34|19350.26|19230.26|10
1640947540000|2021-12-31 10:45:40|19351.14|19231.14|19352.2|19232.2|19352.27|19232.27|19350.91|19230.91|10
1640947550000|2021-12-31 10:45:50|19351.97|19231.97|19345.17|19225.17|19351.97|19231.97|19344.9|19224.9|10
1640947560000|2021-12-31 10:46:00|19344.43|19224.43|19338.5|19218.5|19344.43|19224.43|19338.43|19218.43|10
1640947570000|2021-12-31 10:46:10|19338.8|19218.8|19338.2|19218.2|19338.8|19218.8|19337.7|19217.7|6
1640947580000|2021-12-31 10:46:20|19338.02|19218.02|19337.22|19217.22|19338.02|19218.02|19337.18|19217.18|10
1640947590000|2021-12-31 10:46:30|19336.81|19216.81|19337.36|19217.36|19337.82|19217.82|19336.81|19216.81|8
1640947600000|2021-12-31 10:46:40|19336.81|19216.81|19334.64|19214.64|19337.33|19217.33|19334.33|19214.33|10
1640947610000|2021-12-31 10:46:50|19335.32|19215.32|19338.12|19218.12|19339.18|19219.18|19335.32|19215.32|9
1640947620000|2021-12-31 10:47:00|19338.71|19218.71|19341.46|19221.46|19341.46|19221.46|19338.71|19218.71|10
1640947630000|2021-12-31 10:47:10|19340.89|19220.89|19337.41|19217.41|19340.89|19220.89|19337.41|19217.41|10
1640947640000|2021-12-31 10:47:20|19336.76|19216.76|19336.13|19216.13|19336.76|19216.76|19335.55|19215.55|10
1640947650000|2021-12-31 10:47:30|19336.26|19216.26|19336.18|19216.18|19336.41|19216.41|19336.03|19216.03|8
1640947660000|2021-12-31 10:47:40|19335.83|19215.83|19334.35|19214.35|19335.83|19215.83|19334.35|19214.35|8
1640947670000|2021-12-31 10:47:50|19334.14|19214.14|19332.68|19212.68|19334.14|19214.14|19332.54|19212.54|10
1640947680000|2021-12-31 10:48:00|19332.4|19212.4|19330.2|19210.2|19332.4|19212.4|19330.2|19210.2|10
1640947690000|2021-12-31 10:48:10|19330.1|19210.1|19327.91|19207.91|19330.1|19210.1|19327.91|19207.91|10
1640947700000|2021-12-31 10:48:20|19327.8|19207.8|19329.29|19209.29|19329.43|19209.43|19327.8|19207.8|10
1640947710000|2021-12-31 10:48:30|19328.99|19208.99|19330.81|19210.81|19330.81|19210.81|19328.66|19208.66|10
1640947720000|2021-12-31 10:48:40|19331.32|19211.32|19330.81|19210.81|19332.89|19212.89|19330.81|19210.81|10
1640947730000|2021-12-31 10:48:50|19330.59|19210.59|19330.35|19210.35|19331.11|19211.11|19330.35|19210.35|10
1640947740000|2021-12-31 10:49:00|19330.25|19210.25|19329.22|19209.22|19330.25|19210.25|19328.4|19208.4|10
1640947750000|2021-12-31 10:49:10|19329.46|19209.46|19329.76|19209.76|19329.76|19209.76|19329.32|19209.32|8
1640947760000|2021-12-31 10:49:20|19329.55|19209.55|19330.2|19210.2|19330.2|19210.2|19329.41|19209.41|9
1640947770000|2021-12-31 10:49:30|19329.81|19209.81|19328.57|19208.57|19330.04|19210.04|19328.39|19208.39|10
1640947780000|2021-12-31 10:49:40|19328.46|19208.46|19328.48|19208.48|19329.09|19209.09|19328.46|19208.46|10
1640947790000|2021-12-31 10:49:50|19328.1|19208.1|19326.77|19206.77|19328.1|19208.1|19326.56|19206.56|9
1640947800000|2021-12-31 10:50:00|19326.75|19206.75|19323.51|19203.51|19326.75|19206.75|19323.51|19203.51|10
1640947810000|2021-12-31 10:50:10|19323.95|19203.95|19325.52|19205.52|19325.57|19205.57|19323.69|19203.69|10
1640947820000|2021-12-31 10:50:20|19325.37|19205.37|19325.78|19205.78|19325.81|19205.81|19325.37|19205.37|9
1640947830000|2021-12-31 10:50:30|19325.81|19205.81|19326.38|19206.38|19326.38|19206.38|19325.81|19205.81|7
1640947840000|2021-12-31 10:50:40|19326.53|19206.53|19329.69|19209.69|19329.69|19209.69|19326.53|19206.53|9
1640947850000|2021-12-31 10:50:50|19330.04|19210.04|19330.04|19210.04|19330.74|19210.74|19330.04|19210.04|6
1640947860000|2021-12-31 10:51:00|19329.97|19209.97|19330.22|19210.22|19331.21|19211.21|19329.97|19209.97|9
1640947870000|2021-12-31 10:51:10|19330.38|19210.38|19331.23|19211.23|19331.23|19211.23|19329.83|19209.83|10
1640947880000|2021-12-31 10:51:20|19331.29|19211.29|19330.9|19210.9|19331.78|19211.78|19330.9|19210.9|9
1640947890000|2021-12-31 10:51:30|19331.23|19211.23|19329.77|19209.77|19331.23|19211.23|19329.76|19209.76|10
1640947900000|2021-12-31 10:51:40|19329.95|19209.95|19329.43|19209.43|19329.95|19209.95|19329.17|19209.17|10
1640947910000|2021-12-31 10:51:50|19329.67|19209.67|19328.54|19208.54|19329.67|19209.67|19328.54|19208.54|9
1640947920000|2021-12-31 10:52:00|19328.8|19208.8|19327.88|19207.88|19328.87|19208.87|19327.47|19207.47|10
1640947930000|2021-12-31 10:52:10|19327.87|19207.87|19330.51|19210.51|19330.87|19210.87|19327.87|19207.87|9
1640947940000|2021-12-31 10:52:20|19331.05|19211.05|19330.93|19210.93|19331.61|19211.61|19330.87|19210.87|7
1640947950000|2021-12-31 10:52:30|19331.09|19211.09|19329.33|19209.33|19331.09|19211.09|19329.33|19209.33|10
1640947960000|2021-12-31 10:52:40|19329.18|19209.18|19327.78|19207.78|19329.41|19209.41|19327.78|19207.78|10
1640947970000|2021-12-31 10:52:50|19327.77|19207.77|19326.91|19206.91|19327.77|19207.77|19326.91|19206.91|10
1640947980000|2021-12-31 10:53:00|19327.11|19207.11|19327.58|19207.58|19327.66|19207.66|19326.07|19206.07|10
1640947990000|2021-12-31 10:53:10|19327.18|19207.18|19325.23|19205.23|19327.18|19207.18|19325.23|19205.23|10
1640948000000|2021-12-31 10:53:20|19324.67|19204.67|19324.99|19204.99|19325.16|19205.16|19324.67|19204.67|8
1640948010000|2021-12-31 10:53:30|19324.83|19204.83|19324.82|19204.82|19325.06|19205.06|19324.49|19204.49|9
1640948020000|2021-12-31 10:53:40|19324.81|19204.81|19324.53|19204.53|19324.97|19204.97|19323.94|19203.94|10
1640948030000|2021-12-31 10:53:50|19324.61|19204.61|19325.14|19205.14|19325.14|19205.14|19324.27|19204.27|9
1640948040000|2021-12-31 10:54:00|19325.16|19205.16|19323.77|19203.77|19325.16|19205.16|19323.77|19203.77|10
1640948050000|2021-12-31 10:54:10|19323.01|19203.01|19322.73|19202.73|19323.04|19203.04|19322.56|19202.56|9
1640948060000|2021-12-31 10:54:20|19322.63|19202.63|19323.21|19203.21|19323.78|19203.78|19322.63|19202.63|10
1640948070000|2021-12-31 10:54:30|19323.2|19203.2|19327.09|19207.09|19327.09|19207.09|19323.2|19203.2|10
1640948080000|2021-12-31 10:54:40|19326.81|19206.81|19327.92|19207.92|19327.92|19207.92|19326.69|19206.69|10
1640948090000|2021-12-31 10:54:50|19328.82|19208.82|19328.17|19208.17|19328.82|19208.82|19328.17|19208.17|10
1640948100000|2021-12-31 10:55:00|19328.3|19208.3|19327.19|19207.19|19328.3|19208.3|19327.19|19207.19|8
1640948110000|2021-12-31 10:55:10|19327.23|19207.23|19327.41|19207.41|19327.41|19207.41|19326.25|19206.25|8
1640948120000|2021-12-31 10:55:20|19327.51|19207.51|19327.44|19207.44|19328.04|19208.04|19327.17|19207.17|9
1640948130000|2021-12-31 10:55:30|19327.73|19207.73|19329.71|19209.71|19329.71|19209.71|19327.73|19207.73|10
1640948140000|2021-12-31 10:55:40|19329.75|19209.75|19329.46|19209.46|19330.41|19210.41|19329.46|19209.46|10
1640948150000|2021-12-31 10:55:50|19330|19210|19328.16|19208.16|19330|19210|19328.16|19208.16|10
1640948160000|2021-12-31 10:56:00|19327.77|19207.77|19327.31|19207.31|19327.78|19207.78|19327.04|19207.04|10
1640948170000|2021-12-31 10:56:10|19327.5|19207.5|19326.27|19206.27|19327.5|19207.5|19326.27|19206.27|10
1640948180000|2021-12-31 10:56:20|19326.31|19206.31|19327.49|19207.49|19327.49|19207.49|19326.31|19206.31|10
1640948190000|2021-12-31 10:56:30|19327.26|19207.26|19326.29|19206.29|19327.4|19207.4|19326.29|19206.29|6
1640948200000|2021-12-31 10:56:40|19326.19|19206.19|19321.4|19201.4|19326.19|19206.19|19321.4|19201.4|9
1640948210000|2021-12-31 10:56:50|19323.94|19203.94|19281.83|19161.83|19323.94|19203.94|19281.83|19161.83|10
1640948220000|2021-12-31 10:57:00|19275.86|19155.86|19267.93|19147.93|19275.86|19155.86|19266.5|19146.5|10
1640948230000|2021-12-31 10:57:10|19267.61|19147.61|19263.28|19143.28|19267.61|19147.61|19263.28|19143.28|10
1640948240000|2021-12-31 10:57:20|19263|19143|19257.18|19137.18|19263|19143|19257.18|19137.18|10
1640948250000|2021-12-31 10:57:30|19257.39|19137.39|19254.38|19134.38|19257.73|19137.73|19254.38|19134.38|10
1640948260000|2021-12-31 10:57:40|19254.1|19134.1|19252.29|19132.29|19254.38|19134.38|19252.29|19132.29|10
1640948270000|2021-12-31 10:57:50|19252.28|19132.28|19252.26|19132.26|19252.58|19132.58|19251.81|19131.81|10
1640948280000|2021-12-31 10:58:00|19252.46|19132.46|19240.14|19120.14|19252.46|19132.46|19240.14|19120.14|10
1640948290000|2021-12-31 10:58:10|19238.04|19118.04|19228.92|19108.92|19238.04|19118.04|19228.92|19108.92|10
1640948300000|2021-12-31 10:58:20|19228.94|19108.94|19228.73|19108.73|19229.46|19109.46|19227.32|19107.32|10
1640948310000|2021-12-31 10:58:30|19228.96|19108.96|19227.24|19107.24|19228.96|19108.96|19227.24|19107.24|10
1640948320000|2021-12-31 10:58:40|19227|19107|19203.87|19083.87|19227|19107|19203.87|19083.87|10
1640948330000|2021-12-31 10:58:50|19202.29|19082.29|19202.62|19082.62|19202.62|19082.62|19200.41|19080.41|10
1640948340000|2021-12-31 10:59:00|19200.57|19080.57|19192.34|19072.34|19200.57|19080.57|19192.34|19072.34|10
1640948350000|2021-12-31 10:59:10|19193.34|19073.34|19203.22|19083.22|19203.22|19083.22|19193.34|19073.34|10
1640948360000|2021-12-31 10:59:20|19203.84|19083.84|19203.25|19083.25|19205.59|19085.59|19203.19|19083.19|10
1640948370000|2021-12-31 10:59:30|19203.65|19083.65|19204.04|19084.04|19204.53|19084.53|19203.65|19083.65|10
1640948380000|2021-12-31 10:59:40|19204.14|19084.14|19203.08|19083.08|19204.61|19084.61|19202.94|19082.94|10
1640948390000|2021-12-31 10:59:50|19203.19|19083.19|19206.77|19086.77|19206.77|19086.77|19203.19|19083.19|10
1640948400000|2021-12-31 11:00:00|19206.52|19086.52|19213.84|19093.84|19213.84|19093.84|19206.52|19086.52|10
1640948410000|2021-12-31 11:00:10|19214.24|19094.24|19216.67|19096.67|19217.26|19097.26|19213.69|19093.69|10
1640948420000|2021-12-31 11:00:20|19217.51|19097.51|19219.52|19099.52|19219.52|19099.52|19217.05|19097.05|10
1640948430000|2021-12-31 11:00:30|19219.53|19099.53|19220.85|19100.85|19221.67|19101.67|19219.53|19099.53|10
1640948440000|2021-12-31 11:00:40|19220.63|19100.63|19221.62|19101.62|19222.34|19102.34|19220.17|19100.17|10
1640948450000|2021-12-31 11:00:50|19222.42|19102.42|19223.5|19103.5|19225.01|19105.01|19222.42|19102.42|10
1640948460000|2021-12-31 11:01:00|19223.16|19103.16|19224.23|19104.23|19224.42|19104.42|19223.16|19103.16|10
1640948470000|2021-12-31 11:01:10|19224.29|19104.29|19233.44|19113.44|19233.62|19113.62|19224.29|19104.29|10
1640948480000|2021-12-31 11:01:20|19233.92|19113.92|19245.89|19125.89|19245.89|19125.89|19233.92|19113.92|10
1640948490000|2021-12-31 11:01:30|19245.7|19125.7|19261.34|19141.34|19261.34|19141.34|19245.7|19125.7|10
1640948500000|2021-12-31 11:01:40|19262.62|19142.62|19268.21|19148.21|19268.21|19148.21|19262.48|19142.48|10
1640948510000|2021-12-31 11:01:50|19267.45|19147.45|19264.97|19144.97|19267.45|19147.45|19264.69|19144.69|10
1640948520000|2021-12-31 11:02:00|19265.5|19145.5|19264.27|19144.27|19265.52|19145.52|19264.14|19144.14|10
1640948530000|2021-12-31 11:02:10|19263.75|19143.75|19263.11|19143.11|19264|19144|19263.01|19143.01|10
1640948540000|2021-12-31 11:02:20|19263.18|19143.18|19262.41|19142.41|19263.32|19143.32|19262.32|19142.32|10
1640948550000|2021-12-31 11:02:30|19262.11|19142.11|19260.81|19140.81|19262.14|19142.14|19260.53|19140.53|10
1640948560000|2021-12-31 11:02:40|19260.65|19140.65|19256.93|19136.93|19261.06|19141.06|19256.93|19136.93|10
1640948570000|2021-12-31 11:02:50|19258.22|19138.22|19266.28|19146.28|19266.28|19146.28|19258.1|19138.1|10
1640948580000|2021-12-31 11:03:00|19266.21|19146.21|19272.32|19152.32|19272.32|19152.32|19265.87|19145.87|10
1640948590000|2021-12-31 11:03:10|19273.08|19153.08|19275.48|19155.48|19275.48|19155.48|19273.08|19153.08|10
1640948600000|2021-12-31 11:03:20|19275.33|19155.33|19272.22|19152.22|19275.33|19155.33|19272.22|19152.22|10
1640948610000|2021-12-31 11:03:30|19271.94|19151.94|19270.59|19150.59|19271.94|19151.94|19270.59|19150.59|10
1640948620000|2021-12-31 11:03:40|19270.72|19150.72|19271.6|19151.6|19271.6|19151.6|19270.48|19150.48|10
1640948630000|2021-12-31 11:03:50|19271.57|19151.57|19273.3|19153.3|19273.3|19153.3|19270.98|19150.98|10
1640948640000|2021-12-31 11:04:00|19273.15|19153.15|19271.98|19151.98|19273.15|19153.15|19271.98|19151.98|9
1640948650000|2021-12-31 11:04:10|19271.73|19151.73|19270.33|19150.33|19271.73|19151.73|19270.16|19150.16|9
1640948660000|2021-12-31 11:04:20|19269.72|19149.72|19268.08|19148.08|19270.18|19150.18|19268.08|19148.08|10
1640948670000|2021-12-31 11:04:30|19267.29|19147.29|19262.07|19142.07|19267.29|19147.29|19261.82|19141.82|10
1640948680000|2021-12-31 11:04:40|19261.74|19141.74|19261.04|19141.04|19261.74|19141.74|19260.68|19140.68|9
1640948690000|2021-12-31 11:04:50|19260.55|19140.55|19261.59|19141.59|19263.26|19143.26|19260.55|19140.55|9
1640948700000|2021-12-31 11:05:00|19261.87|19141.87|19257.31|19137.31|19262.64|19142.64|19257.31|19137.31|10
1640948710000|2021-12-31 11:05:10|19257.36|19137.36|19251.16|19131.16|19257.36|19137.36|19251.16|19131.16|10
1640948720000|2021-12-31 11:05:20|19251.03|19131.03|19248.44|19128.44|19251.03|19131.03|19248.44|19128.44|10
1640948730000|2021-12-31 11:05:30|19248.45|19128.45|19245.47|19125.47|19248.52|19128.52|19245.47|19125.47|10
1640948740000|2021-12-31 11:05:40|19245.19|19125.19|19245.59|19125.59|19246.03|19126.03|19245.09|19125.09|10
1640948750000|2021-12-31 11:05:50|19245.64|19125.64|19247.89|19127.89|19247.89|19127.89|19244.63|19124.63|10
1640948760000|2021-12-31 11:06:00|19248.58|19128.58|19250.07|19130.07|19250.09|19130.09|19248.58|19128.58|10
1640948770000|2021-12-31 11:06:10|19249.97|19129.97|19250.58|19130.58|19251.13|19131.13|19249.84|19129.84|10
1640948780000|2021-12-31 11:06:20|19250.68|19130.68|19251.79|19131.79|19251.79|19131.79|19250.68|19130.68|9
1640948790000|2021-12-31 11:06:30|19251.93|19131.93|19250.9|19130.9|19252.88|19132.88|19250.9|19130.9|10
1640948800000|2021-12-31 11:06:40|19250.25|19130.25|19246.93|19126.93|19250.25|19130.25|19246.93|19126.93|10
1640948810000|2021-12-31 11:06:50|19246.62|19126.62|19244.22|19124.22|19246.62|19126.62|19244|19124|10
1640948820000|2021-12-31 11:07:00|19244.76|19124.76|19246.02|19126.02|19246.02|19126.02|19244.69|19124.69|10
1640948830000|2021-12-31 11:07:10|19246.8|19126.8|19248.47|19128.47|19248.47|19128.47|19246.62|19126.62|10
1640948840000|2021-12-31 11:07:20|19248.11|19128.11|19248.29|19128.29|19249.03|19129.03|19248.11|19128.11|10
1640948850000|2021-12-31 11:07:30|19248.42|19128.42|19246.31|19126.31|19248.42|19128.42|19246.28|19126.28|10
1640948860000|2021-12-31 11:07:40|19246.43|19126.43|19252.55|19132.55|19252.55|19132.55|19246.43|19126.43|10
1640948870000|2021-12-31 11:07:50|19252.91|19132.91|19255.4|19135.4|19255.4|19135.4|19252.91|19132.91|9
1640948880000|2021-12-31 11:08:00|19255.5|19135.5|19258.15|19138.15|19258.15|19138.15|19255.5|19135.5|9
1640948890000|2021-12-31 11:08:10|19259.08|19139.08|19258.74|19138.74|19260.07|19140.07|19258.74|19138.74|8
1640948900000|2021-12-31 11:08:20|19258.55|19138.55|19257.53|19137.53|19258.55|19138.55|19257.53|19137.53|9
1640948910000|2021-12-31 11:08:30|19257.24|19137.24|19256.16|19136.16|19257.24|19137.24|19256.16|19136.16|9
1640948920000|2021-12-31 11:08:40|19256.34|19136.34|19255.73|19135.73|19256.46|19136.46|19255.72|19135.72|10
1640948930000|2021-12-31 11:08:50|19255.52|19135.52|19255.38|19135.38|19255.52|19135.52|19255.16|19135.16|10
1640948940000|2021-12-31 11:09:00|19255.45|19135.45|19256.57|19136.57|19256.63|19136.63|19255.45|19135.45|9
1640948950000|2021-12-31 11:09:10|19256.56|19136.56|19256.25|19136.25|19256.87|19136.87|19256.2|19136.2|9
1640948960000|2021-12-31 11:09:20|19256.18|19136.18|19256.9|19136.9|19256.9|19136.9|19255.15|19135.15|9
1640948970000|2021-12-31 11:09:30|19256.12|19136.12|19253.71|19133.71|19256.18|19136.18|19253.71|19133.71|9
1640948980000|2021-12-31 11:09:40|19252.58|19132.58|19253.78|19133.78|19253.78|19133.78|19251.46|19131.46|10
1640948990000|2021-12-31 11:09:50|19254.17|19134.17|19257.52|19137.52|19257.52|19137.52|19254.17|19134.17|10
1640949000000|2021-12-31 11:10:00|19257.92|19137.92|19260.7|19140.7|19260.7|19140.7|19257.92|19137.92|10
1640949010000|2021-12-31 11:10:10|19261.57|19141.57|19262.83|19142.83|19262.83|19142.83|19261.36|19141.36|10
1640949020000|2021-12-31 11:10:20|19262.77|19142.77|19262.97|19142.97|19262.97|19142.97|19262.74|19142.74|9
1640949030000|2021-12-31 11:10:30|19261.91|19141.91|19260.2|19140.2|19261.91|19141.91|19260.2|19140.2|9
1640949040000|2021-12-31 11:10:40|19259.41|19139.41|19255.97|19135.97|19259.41|19139.41|19255.4|19135.4|9
1640949050000|2021-12-31 11:10:50|19255.25|19135.25|19255.88|19135.88|19255.88|19135.88|19254.33|19134.33|10
1640949060000|2021-12-31 11:11:00|19256.05|19136.05|19254.96|19134.96|19256.17|19136.17|19254.92|19134.92|10
1640949070000|2021-12-31 11:11:10|19255.82|19135.82|19257.23|19137.23|19257.24|19137.24|19255.77|19135.77|9
1640949080000|2021-12-31 11:11:20|19257.29|19137.29|19259.57|19139.57|19259.57|19139.57|19257.29|19137.29|10
1640949090000|2021-12-31 11:11:30|19259.81|19139.81|19260.7|19140.7|19260.97|19140.97|19259.81|19139.81|9
1640949100000|2021-12-31 11:11:40|19261.27|19141.27|19262.78|19142.78|19262.78|19142.78|19261.27|19141.27|9
1640949110000|2021-12-31 11:11:50|19262.68|19142.68|19263.26|19143.26|19263.5|19143.5|19262.24|19142.24|10
1640949120000|2021-12-31 11:12:00|19263.2|19143.2|19262.31|19142.31|19263.51|19143.51|19262.1|19142.1|10
1640949130000|2021-12-31 11:12:10|19262.29|19142.29|19262.62|19142.62|19262.94|19142.94|19262.29|19142.29|10
1640949140000|2021-12-31 11:12:20|19262.66|19142.66|19263.92|19143.92|19264.33|19144.33|19262.63|19142.63|10
1640949150000|2021-12-31 11:12:30|19263.25|19143.25|19261.96|19141.96|19263.25|19143.25|19261.81|19141.81|8
1640949160000|2021-12-31 11:12:40|19261.51|19141.51|19258.94|19138.94|19261.51|19141.51|19258.94|19138.94|9
1640949170000|2021-12-31 11:12:50|19259.05|19139.05|19258.44|19138.44|19259.11|19139.11|19258.42|19138.42|10
1640949180000|2021-12-31 11:13:00|19258.43|19138.43|19260.21|19140.21|19260.52|19140.52|19258.26|19138.26|10
1640949190000|2021-12-31 11:13:10|19259.58|19139.58|19258.22|19138.22|19259.7|19139.7|19257.99|19137.99|10
1640949200000|2021-12-31 11:13:20|19257.65|19137.65|19258.77|19138.77|19258.77|19138.77|19257.65|19137.65|10
1640949210000|2021-12-31 11:13:30|19258.26|19138.26|19258.05|19138.05|19258.26|19138.26|19257.85|19137.85|10
1640949220000|2021-12-31 11:13:40|19258.14|19138.14|19258.92|19138.92|19258.93|19138.93|19256.9|19136.9|9
1640949230000|2021-12-31 11:13:50|19258.53|19138.53|19261.31|19141.31|19261.31|19141.31|19257.94|19137.94|10
1640949240000|2021-12-31 11:14:00|19261.48|19141.48|19262.96|19142.96|19263.55|19143.55|19261.48|19141.48|10
1640949250000|2021-12-31 11:14:10|19263.12|19143.12|19265.26|19145.26|19265.26|19145.26|19263.12|19143.12|10
1640949260000|2021-12-31 11:14:20|19265.24|19145.24|19265.26|19145.26|19265.99|19145.99|19265.07|19145.07|9
1640949270000|2021-12-31 11:14:30|19265.11|19145.11|19264.03|19144.03|19265.11|19145.11|19263.36|19143.36|10
1640949280000|2021-12-31 11:14:40|19263.91|19143.91|19263.91|19143.91|19264.27|19144.27|19263.52|19143.52|9
1640949290000|2021-12-31 11:14:50|19264.02|19144.02|19263.58|19143.58|19264.64|19144.64|19263.58|19143.58|9
1640949300000|2021-12-31 11:15:00|19262.15|19142.15|19259.89|19139.89|19262.15|19142.15|19258.79|19138.79|10
1640949310000|2021-12-31 11:15:10|19260.31|19140.31|19260.14|19140.14|19260.31|19140.31|19259.77|19139.77|9
1640949320000|2021-12-31 11:15:20|19260.44|19140.44|19264.06|19144.06|19264.06|19144.06|19260.44|19140.44|10
1640949330000|2021-12-31 11:15:30|19265.23|19145.23|19267.94|19147.94|19267.94|19147.94|19265.23|19145.23|10
1640949340000|2021-12-31 11:15:40|19268.3|19148.3|19268.61|19148.61|19269.38|19149.38|19267.92|19147.92|10
1640949350000|2021-12-31 11:15:50|19269.44|19149.44|19270.66|19150.66|19270.66|19150.66|19268.45|19148.45|9
1640949360000|2021-12-31 11:16:00|19270.58|19150.58|19272.82|19152.82|19273.3|19153.3|19270.58|19150.58|10
1640949370000|2021-12-31 11:16:10|19273.02|19153.02|19274.47|19154.47|19274.7|19154.7|19273.02|19153.02|9
1640949380000|2021-12-31 11:16:20|19274.52|19154.52|19273.58|19153.58|19274.52|19154.52|19273.2|19153.2|8
1640949390000|2021-12-31 11:16:30|19272.63|19152.63|19277.16|19157.16|19277.16|19157.16|19272.63|19152.63|10
1640949400000|2021-12-31 11:16:40|19277.17|19157.17|19280.84|19160.84|19280.84|19160.84|19277.17|19157.17|9
1640949410000|2021-12-31 11:16:50|19281.54|19161.54|19282.62|19162.62|19283.43|19163.43|19281.54|19161.54|10
1640949420000|2021-12-31 11:17:00|19282.46|19162.46|19282.65|19162.65|19282.99|19162.99|19281.85|19161.85|10
1640949430000|2021-12-31 11:17:10|19282.68|19162.68|19279.44|19159.44|19282.68|19162.68|19279.29|19159.29|10
1640949440000|2021-12-31 11:17:20|19279.43|19159.43|19279.86|19159.86|19279.86|19159.86|19279.15|19159.15|9
1640949450000|2021-12-31 11:17:30|19279.45|19159.45|19279.26|19159.26|19279.92|19159.92|19279.26|19159.26|8
1640949460000|2021-12-31 11:17:40|19279.18|19159.18|19279.13|19159.13|19279.49|19159.49|19278.15|19158.15|10
1640949470000|2021-12-31 11:17:50|19279.07|19159.07|19279.15|19159.15|19279.56|19159.56|19278.72|19158.72|10
1640949480000|2021-12-31 11:18:00|19279.39|19159.39|19280.44|19160.44|19280.47|19160.47|19279.39|19159.39|9
1640949490000|2021-12-31 11:18:10|19280.16|19160.16|19278.29|19158.29|19280.16|19160.16|19278.29|19158.29|8
1640949500000|2021-12-31 11:18:20|19277.97|19157.97|19273.71|19153.71|19277.97|19157.97|19273.71|19153.71|10
1640949510000|2021-12-31 11:18:30|19273.7|19153.7|19275.8|19155.8|19275.8|19155.8|19273.7|19153.7|8
1640949520000|2021-12-31 11:18:40|19275.62|19155.62|19275.71|19155.71|19276.19|19156.19|19275.54|19155.54|10
1640949530000|2021-12-31 11:18:50|19275.4|19155.4|19275.06|19155.06|19275.56|19155.56|19274.81|19154.81|10
1640949540000|2021-12-31 11:19:00|19275.14|19155.14|19275.21|19155.21|19276.2|19156.2|19274.92|19154.92|9
1640949550000|2021-12-31 11:19:10|19275.33|19155.33|19276.12|19156.12|19276.12|19156.12|19275.33|19155.33|6
1640949560000|2021-12-31 11:19:20|19276.08|19156.08|19275.82|19155.82|19276.17|19156.17|19275.49|19155.49|10
1640949570000|2021-12-31 11:19:30|19275.9|19155.9|19279.54|19159.54|19279.54|19159.54|19275.9|19155.9|10
1640949580000|2021-12-31 11:19:40|19279.61|19159.61|19280.37|19160.37|19280.91|19160.91|19279.61|19159.61|9
1640949590000|2021-12-31 11:19:50|19280.41|19160.41|19280.09|19160.09|19281.2|19161.2|19280.09|19160.09|9
1640949600000|2021-12-31 11:20:00|19280.87|19160.87|19283.92|19163.92|19283.92|19163.92|19280.86|19160.86|10
1640949610000|2021-12-31 11:20:10|19283.64|19163.64|19283.55|19163.55|19284.3|19164.3|19283.53|19163.53|9
1640949620000|2021-12-31 11:20:20|19283.64|19163.64|19285.18|19165.18|19285.18|19165.18|19282.84|19162.84|10
1640949630000|2021-12-31 11:20:30|19285.52|19165.52|19290.29|19170.29|19290.29|19170.29|19285.49|19165.49|10
1640949640000|2021-12-31 11:20:40|19290.91|19170.91|19293.63|19173.63|19293.75|19173.75|19290.91|19170.91|10
1640949650000|2021-12-31 11:20:50|19293.71|19173.71|19298.08|19178.08|19298.08|19178.08|19293.71|19173.71|10
1640949660000|2021-12-31 11:21:00|19298.39|19178.39|19295.18|19175.18|19298.69|19178.69|19295.18|19175.18|10
1640949670000|2021-12-31 11:21:10|19295.31|19175.31|19295.57|19175.57|19295.57|19175.57|19295.02|19175.02|10
1640949680000|2021-12-31 11:21:20|19296.04|19176.04|19297.41|19177.41|19297.56|19177.56|19295.8|19175.8|10
1640949690000|2021-12-31 11:21:30|19297.22|19177.22|19298.42|19178.42|19298.42|19178.42|19297.22|19177.22|9
1640949700000|2021-12-31 11:21:40|19298.43|19178.43|19298.49|19178.49|19298.72|19178.72|19298.3|19178.3|9
1640949710000|2021-12-31 11:21:50|19299.24|19179.24|19300.45|19180.45|19300.86|19180.86|19299.24|19179.24|10
1640949720000|2021-12-31 11:22:00|19300.43|19180.43|19299.65|19179.65|19301.2|19181.2|19299.65|19179.65|10
1640949730000|2021-12-31 11:22:10|19299.88|19179.88|19297.57|19177.57|19300.01|19180.01|19297.57|19177.57|10
1640949740000|2021-12-31 11:22:20|19297.4|19177.4|19294.83|19174.83|19297.4|19177.4|19294.75|19174.75|10
1640949750000|2021-12-31 11:22:30|19294.61|19174.61|19292.73|19172.73|19294.61|19174.61|19292.5|19172.5|9
1640949760000|2021-12-31 11:22:40|19293.15|19173.15|19293.1|19173.1|19293.15|19173.15|19292.73|19172.73|7
1640949770000|2021-12-31 11:22:50|19293.71|19173.71|19292.13|19172.13|19293.71|19173.71|19292.13|19172.13|9
1640949780000|2021-12-31 11:23:00|19291.87|19171.87|19291.66|19171.66|19292.06|19172.06|19291.1|19171.1|9
1640949790000|2021-12-31 11:23:10|19291.62|19171.62|19293.7|19173.7|19293.72|19173.72|19291.62|19171.62|10
1640949800000|2021-12-31 11:23:20|19293.69|19173.69|19292.09|19172.09|19294.02|19174.02|19292.09|19172.09|8
1640949810000|2021-12-31 11:23:30|19291.06|19171.06|19289.46|19169.46|19291.06|19171.06|19289.46|19169.46|9
1640949820000|2021-12-31 11:23:40|19289.81|19169.81|19284.59|19164.59|19289.81|19169.81|19284.59|19164.59|9
1640949830000|2021-12-31 11:23:50|19284.54|19164.54|19285.18|19165.18|19285.18|19165.18|19284|19164|10
1640949840000|2021-12-31 11:24:00|19284.87|19164.87|19282.67|19162.67|19284.87|19164.87|19282.67|19162.67|10
1640949850000|2021-12-31 11:24:10|19282.29|19162.29|19282.68|19162.68|19282.83|19162.83|19281.97|19161.97|10
1640949860000|2021-12-31 11:24:20|19283.24|19163.24|19280.84|19160.84|19283.24|19163.24|19280.84|19160.84|10
1640949870000|2021-12-31 11:24:30|19280.37|19160.37|19278.84|19158.84|19280.37|19160.37|19278.84|19158.84|9
1640949880000|2021-12-31 11:24:40|19278.78|19158.78|19277.92|19157.92|19279.21|19159.21|19277.92|19157.92|10
1640949890000|2021-12-31 11:24:50|19278.24|19158.24|19278.58|19158.58|19278.98|19158.98|19277.97|19157.97|10
1640949900000|2021-12-31 11:25:00|19278.59|19158.59|19276.97|19156.97|19278.59|19158.59|19276.97|19156.97|10
1640949910000|2021-12-31 11:25:10|19276.68|19156.68|19275.53|19155.53|19276.68|19156.68|19275.11|19155.11|10
1640949920000|2021-12-31 11:25:20|19275.62|19155.62|19277.36|19157.36|19277.72|19157.72|19275.46|19155.46|10
1640949930000|2021-12-31 11:25:30|19277.51|19157.51|19280.28|19160.28|19280.28|19160.28|19277.51|19157.51|10
1640949940000|2021-12-31 11:25:40|19280.22|19160.22|19279.9|19159.9|19280.76|19160.76|19279.9|19159.9|10
1640949950000|2021-12-31 11:25:50|19279.85|19159.85|19280.01|19160.01|19280.36|19160.36|19279.79|19159.79|9
1640949960000|2021-12-31 11:26:00|19280.08|19160.08|19280.33|19160.33|19280.33|19160.33|19279.9|19159.9|9
1640949970000|2021-12-31 11:26:10|19280.54|19160.54|19282.45|19162.45|19282.45|19162.45|19280.49|19160.49|10
1640949980000|2021-12-31 11:26:20|19282.97|19162.97|19282.78|19162.78|19283.64|19163.64|19282.78|19162.78|9
1640949990000|2021-12-31 11:26:30|19282.12|19162.12|19279.76|19159.76|19282.12|19162.12|19279.76|19159.76|9
1640950000000|2021-12-31 11:26:40|19278.99|19158.99|19276.42|19156.42|19278.99|19158.99|19276.42|19156.42|9
1640950010000|2021-12-31 11:26:50|19276.02|19156.02|19276.62|19156.62|19276.66|19156.66|19275.95|19155.95|9
1640950020000|2021-12-31 11:27:00|19275.85|19155.85|19276.3|19156.3|19276.3|19156.3|19274.89|19154.89|10
1640950030000|2021-12-31 11:27:10|19276.16|19156.16|19272.06|19152.06|19276.16|19156.16|19272.06|19152.06|10
1640950040000|2021-12-31 11:27:20|19272.04|19152.04|19271.73|19151.73|19272.07|19152.07|19271.02|19151.02|10
1640950050000|2021-12-31 11:27:30|19271.57|19151.57|19270.77|19150.77|19271.66|19151.66|19270.77|19150.77|10
1640950060000|2021-12-31 11:27:40|19270.95|19150.95|19274.93|19154.93|19274.93|19154.93|19270.86|19150.86|10
1640950070000|2021-12-31 11:27:50|19275.54|19155.54|19277.71|19157.71|19278.08|19158.08|19275.54|19155.54|10
1640950080000|2021-12-31 11:28:00|19277.46|19157.46|19277.9|19157.9|19277.9|19157.9|19277.32|19157.32|10
1640950090000|2021-12-31 11:28:10|19277.63|19157.63|19275.3|19155.3|19277.63|19157.63|19275.3|19155.3|10
1640950100000|2021-12-31 11:28:20|19275.16|19155.16|19275.21|19155.21|19275.58|19155.58|19274.86|19154.86|10
1640950110000|2021-12-31 11:28:30|19275.19|19155.19|19276.19|19156.19|19276.19|19156.19|19275.19|19155.19|9
1640950120000|2021-12-31 11:28:40|19276.5|19156.5|19278.05|19158.05|19278.37|19158.37|19276.37|19156.37|10
1640950130000|2021-12-31 11:28:50|19277.76|19157.76|19275.59|19155.59|19277.76|19157.76|19275.57|19155.57|10
1640950140000|2021-12-31 11:29:00|19275.32|19155.32|19275.53|19155.53|19275.53|19155.53|19275.04|19155.04|9
1640950150000|2021-12-31 11:29:10|19275.81|19155.81|19278.38|19158.38|19278.38|19158.38|19275.78|19155.78|10
1640950160000|2021-12-31 11:29:20|19278.72|19158.72|19282.1|19162.1|19282.1|19162.1|19278.72|19158.72|10
1640950170000|2021-12-31 11:29:30|19281.93|19161.93|19281.43|19161.43|19283.81|19163.81|19281.43|19161.43|10
1640950180000|2021-12-31 11:29:40|19280.38|19160.38|19276.85|19156.85|19280.38|19160.38|19276.69|19156.69|10
1640950190000|2021-12-31 11:29:50|19277.65|19157.65|19279.45|19159.45|19279.45|19159.45|19277.53|19157.53|9
1640950200000|2021-12-31 11:30:00|19279.9|19159.9|19279.23|19159.23|19280.34|19160.34|19278.9|19158.9|8
1640950210000|2021-12-31 11:30:10|19279.53|19159.53|19282.53|19162.53|19282.53|19162.53|19279.53|19159.53|10
1640950220000|2021-12-31 11:30:20|19282.79|19162.79|19283.89|19163.89|19283.89|19163.89|19282.28|19162.28|10
1640950230000|2021-12-31 11:30:30|19285.23|19165.23|19283.04|19163.04|19286.12|19166.12|19283.04|19163.04|9
1640950240000|2021-12-31 11:30:40|19283.27|19163.27|19284.14|19164.14|19284.14|19164.14|19283.12|19163.12|10
1640950250000|2021-12-31 11:30:50|19284.34|19164.34|19284.52|19164.52|19284.61|19164.61|19284.31|19164.31|9
1640950260000|2021-12-31 11:31:00|19284.89|19164.89|19285.05|19165.05|19285.93|19165.93|19284.89|19164.89|9
1640950270000|2021-12-31 11:31:10|19284.99|19164.99|19284.87|19164.87|19285.22|19165.22|19284.7|19164.7|8
1640950280000|2021-12-31 11:31:20|19284.71|19164.71|19284.58|19164.58|19284.93|19164.93|19284.58|19164.58|10
1640950290000|2021-12-31 11:31:30|19284.61|19164.61|19283.55|19163.55|19285.16|19165.16|19283.55|19163.55|10
1640950300000|2021-12-31 11:31:40|19283.07|19163.07|19280.17|19160.17|19283.27|19163.27|19280.17|19160.17|10
1640950310000|2021-12-31 11:31:50|19280.1|19160.1|19280.09|19160.09|19280.1|19160.1|19279.2|19159.2|9
1640950320000|2021-12-31 11:32:00|19280.08|19160.08|19280.73|19160.73|19281.61|19161.61|19280.08|19160.08|8
1640950330000|2021-12-31 11:32:10|19280.47|19160.47|19279.2|19159.2|19280.53|19160.53|19279.2|19159.2|10
1640950340000|2021-12-31 11:32:20|19279.15|19159.15|19278.62|19158.62|19279.15|19159.15|19278.46|19158.46|10
1640950350000|2021-12-31 11:32:30|19278.45|19158.45|19276.72|19156.72|19278.45|19158.45|19276.7|19156.7|8
1640950360000|2021-12-31 11:32:40|19276.14|19156.14|19272.73|19152.73|19276.14|19156.14|19272.73|19152.73|9
1640950370000|2021-12-31 11:32:50|19273.44|19153.44|19274.49|19154.49|19274.49|19154.49|19273.04|19153.04|10
1640950380000|2021-12-31 11:33:00|19275.02|19155.02|19275.25|19155.25|19275.29|19155.29|19274.93|19154.93|10
1640950390000|2021-12-31 11:33:10|19275.28|19155.28|19275.99|19155.99|19275.99|19155.99|19273.94|19153.94|10
1640950400000|2021-12-31 11:33:20|19276.25|19156.25|19280.12|19160.12|19281.24|19161.24|19276.25|19156.25|10
1640950410000|2021-12-31 11:33:30|19280.24|19160.24|19281.06|19161.06|19281.18|19161.18|19280.24|19160.24|10
1640950420000|2021-12-31 11:33:40|19280.9|19160.9|19280.49|19160.49|19281.1|19161.1|19280.03|19160.03|10
1640950430000|2021-12-31 11:33:50|19281.1|19161.1|19281.34|19161.34|19281.7|19161.7|19280.84|19160.84|9
1640950440000|2021-12-31 11:34:00|19281.3|19161.3|19282.56|19162.56|19282.56|19162.56|19281.25|19161.25|10
1640950450000|2021-12-31 11:34:10|19282.39|19162.39|19280.22|19160.22|19282.39|19162.39|19280.07|19160.07|10
1640950460000|2021-12-31 11:34:20|19279.98|19159.98|19277.25|19157.25|19279.98|19159.98|19277.25|19157.25|9
1640950470000|2021-12-31 11:34:30|19276.23|19156.23|19274.54|19154.54|19276.23|19156.23|19274.54|19154.54|10
1640950480000|2021-12-31 11:34:40|19274.23|19154.23|19273.58|19153.58|19274.23|19154.23|19273.58|19153.58|10
1640950490000|2021-12-31 11:34:50|19273.41|19153.41|19273.02|19153.02|19273.54|19153.54|19272.91|19152.91|9
1640950500000|2021-12-31 11:35:00|19272.17|19152.17|19271.99|19151.99|19272.98|19152.98|19271.99|19151.99|9
1640950510000|2021-12-31 11:35:10|19272.01|19152.01|19272.2|19152.2|19272.2|19152.2|19271.95|19151.95|7
1640950520000|2021-12-31 11:35:20|19272.07|19152.07|19272.11|19152.11|19272.14|19152.14|19271.87|19151.87|8
1640950530000|2021-12-31 11:35:30|19271.87|19151.87|19270.2|19150.2|19271.87|19151.87|19269.98|19149.98|8
1640950540000|2021-12-31 11:35:40|19269.77|19149.77|19267.8|19147.8|19269.77|19149.77|19267.8|19147.8|9
1640950550000|2021-12-31 11:35:50|19267.45|19147.45|19267.19|19147.19|19267.45|19147.45|19267.18|19147.18|7
1640950560000|2021-12-31 11:36:00|19267.31|19147.31|19268.63|19148.63|19269.03|19149.03|19267.31|19147.31|10
1640950570000|2021-12-31 11:36:10|19268.65|19148.65|19266.44|19146.44|19268.65|19148.65|19266.44|19146.44|6
1640950580000|2021-12-31 11:36:20|19266.34|19146.34|19265.88|19145.88|19266.46|19146.46|19265.75|19145.75|9
1640950590000|2021-12-31 11:36:30|19265.92|19145.92|19265.93|19145.93|19266.11|19146.11|19265.37|19145.37|10
1640950600000|2021-12-31 11:36:40|19266.27|19146.27|19265.22|19145.22|19266.27|19146.27|19265.22|19145.22|9
1640950610000|2021-12-31 11:36:50|19265.02|19145.02|19264.47|19144.47|19265.14|19145.14|19264.25|19144.25|9
1640950620000|2021-12-31 11:37:00|19264.58|19144.58|19263.69|19143.69|19264.87|19144.87|19263.69|19143.69|7
1640950630000|2021-12-31 11:37:10|19263.04|19143.04|19263.03|19143.03|19263.18|19143.18|19262.65|19142.65|10
1640950640000|2021-12-31 11:37:20|19262.9|19142.9|19260.72|19140.72|19263.03|19143.03|19260.72|19140.72|10
1640950650000|2021-12-31 11:37:30|19260.53|19140.53|19259|19139|19260.53|19140.53|19258.94|19138.94|10
1640950660000|2021-12-31 11:37:40|19258.87|19138.87|19259.16|19139.16|19259.28|19139.28|19258.87|19138.87|8
1640950670000|2021-12-31 11:37:50|19259.34|19139.34|19260.75|19140.75|19260.75|19140.75|19259.32|19139.32|8
1640950680000|2021-12-31 11:38:00|19260.64|19140.64|19261.27|19141.27|19261.27|19141.27|19259.87|19139.87|9
1640950690000|2021-12-31 11:38:10|19262.07|19142.07|19263.51|19143.51|19263.51|19143.51|19262.07|19142.07|10
1640950700000|2021-12-31 11:38:20|19263.81|19143.81|19263.47|19143.47|19263.99|19143.99|19263.1|19143.1|10
1640950710000|2021-12-31 11:38:30|19263.39|19143.39|19263.37|19143.37|19263.52|19143.52|19263.37|19143.37|8
1640950720000|2021-12-31 11:38:40|19263.36|19143.36|19263.76|19143.76|19264.1|19144.1|19263.36|19143.36|9
1640950730000|2021-12-31 11:38:50|19263.75|19143.75|19263.77|19143.77|19264.03|19144.03|19263.69|19143.69|9
1640950740000|2021-12-31 11:39:00|19263.76|19143.76|19263.13|19143.13|19263.76|19143.76|19262.4|19142.4|9
1640950750000|2021-12-31 11:39:10|19263.12|19143.12|19263.43|19143.43|19263.43|19143.43|19263.11|19143.11|7
1640950760000|2021-12-31 11:39:20|19263.76|19143.76|19262.29|19142.29|19263.76|19143.76|19262.29|19142.29|9
1640950770000|2021-12-31 11:39:30|19262.03|19142.03|19261.92|19141.92|19262.45|19142.45|19261.68|19141.68|9
1640950780000|2021-12-31 11:39:40|19261.87|19141.87|19261.4|19141.4|19261.87|19141.87|19261.24|19141.24|8
1640950790000|2021-12-31 11:39:50|19261.01|19141.01|19261.48|19141.48|19261.56|19141.56|19260.86|19140.86|10
1640950800000|2021-12-31 11:40:00|19261.65|19141.65|19260.78|19140.78|19261.65|19141.65|19260.78|19140.78|8
1640950810000|2021-12-31 11:40:10|19260.73|19140.73|19261.49|19141.49|19261.57|19141.57|19260.38|19140.38|10
1640950820000|2021-12-31 11:40:20|19261.51|19141.51|19261.72|19141.72|19261.86|19141.86|19261.51|19141.51|9
1640950830000|2021-12-31 11:40:30|19261.71|19141.71|19262.54|19142.54|19262.54|19142.54|19261.71|19141.71|7
1640950840000|2021-12-31 11:40:40|19262.58|19142.58|19262.27|19142.27|19262.82|19142.82|19261.94|19141.94|9
1640950850000|2021-12-31 11:40:50|19261.7|19141.7|19257.96|19137.96|19261.7|19141.7|19257.96|19137.96|10
1640950860000|2021-12-31 11:41:00|19257.3|19137.3|19256.37|19136.37|19257.32|19137.32|19256.37|19136.37|8
1640950870000|2021-12-31 11:41:10|19256.36|19136.36|19253.35|19133.35|19256.36|19136.36|19253.21|19133.21|7
1640950880000|2021-12-31 11:41:20|19252.74|19132.74|19248.2|19128.2|19252.74|19132.74|19248.11|19128.11|10
1640950890000|2021-12-31 11:41:30|19247.73|19127.73|19244.9|19124.9|19247.73|19127.73|19244.53|19124.53|9
1640950900000|2021-12-31 11:41:40|19244.03|19124.03|19242.26|19122.26|19244.03|19124.03|19242.26|19122.26|10
1640950910000|2021-12-31 11:41:50|19241.73|19121.73|19244.62|19124.62|19244.62|19124.62|19241.38|19121.38|10
1640950920000|2021-12-31 11:42:00|19244.71|19124.71|19245.79|19125.79|19245.86|19125.86|19244.58|19124.58|9
1640950930000|2021-12-31 11:42:10|19245.88|19125.88|19246.48|19126.48|19247.48|19127.48|19245.83|19125.83|10
1640950940000|2021-12-31 11:42:20|19246.34|19126.34|19244.2|19124.2|19246.43|19126.43|19244.2|19124.2|10
1640950950000|2021-12-31 11:42:30|19244.18|19124.18|19246.07|19126.07|19246.08|19126.08|19244.18|19124.18|10
1640950960000|2021-12-31 11:42:40|19246.09|19126.09|19248.15|19128.15|19248.15|19128.15|19246.09|19126.09|10
1640950970000|2021-12-31 11:42:50|19248.16|19128.16|19249.66|19129.66|19249.89|19129.89|19248.16|19128.16|9
1640950980000|2021-12-31 11:43:00|19249.62|19129.62|19251.09|19131.09|19251.09|19131.09|19249.62|19129.62|10
1640950990000|2021-12-31 11:43:10|19251.1|19131.1|19250.97|19130.97|19251.48|19131.48|19250.55|19130.55|8
1640951000000|2021-12-31 11:43:20|19251.02|19131.02|19251.97|19131.97|19251.97|19131.97|19251.02|19131.02|10
1640951010000|2021-12-31 11:43:30|19251.91|19131.91|19251.77|19131.77|19252.61|19132.61|19251.73|19131.73|10
1640951020000|2021-12-31 11:43:40|19251.76|19131.76|19252.39|19132.39|19252.39|19132.39|19251.33|19131.33|10
1640951030000|2021-12-31 11:43:50|19252.87|19132.87|19254.13|19134.13|19254.2|19134.2|19252.87|19132.87|10
1640951040000|2021-12-31 11:44:00|19254.47|19134.47|19252.88|19132.88|19254.47|19134.47|19252.82|19132.82|9
1640951050000|2021-12-31 11:44:10|19253.5|19133.5|19253.79|19133.79|19253.88|19133.88|19253.02|19133.02|10
1640951060000|2021-12-31 11:44:20|19253.8|19133.8|19253.32|19133.32|19253.98|19133.98|19252.91|19132.91|10
1640951070000|2021-12-31 11:44:30|19252.77|19132.77|19251.16|19131.16|19252.77|19132.77|19251.13|19131.13|10
1640951080000|2021-12-31 11:44:40|19251.22|19131.22|19249.96|19129.96|19251.58|19131.58|19249.96|19129.96|10
1640951090000|2021-12-31 11:44:50|19249.04|19129.04|19246.36|19126.36|19249.13|19129.13|19246.36|19126.36|9
1640951100000|2021-12-31 11:45:00|19246.38|19126.38|19249.85|19129.85|19250.85|19130.85|19246.38|19126.38|10
1640951110000|2021-12-31 11:45:10|19249.88|19129.88|19250.66|19130.66|19251.43|19131.43|19249.88|19129.88|9
1640951120000|2021-12-31 11:45:20|19250.72|19130.72|19255.64|19135.64|19255.64|19135.64|19250.72|19130.72|10
1640951130000|2021-12-31 11:45:30|19255.91|19135.91|19257.78|19137.78|19258.19|19138.19|19255.91|19135.91|9
1640951140000|2021-12-31 11:45:40|19257.58|19137.58|19258.78|19138.78|19258.78|19138.78|19257.58|19137.58|10
1640951150000|2021-12-31 11:45:50|19257.53|19137.53|19255.31|19135.31|19257.8|19137.8|19255.31|19135.31|10
1640951160000|2021-12-31 11:46:00|19254.92|19134.92|19253.26|19133.26|19254.92|19134.92|19253.12|19133.12|10
1640951170000|2021-12-31 11:46:10|19253.38|19133.38|19251.97|19131.97|19253.38|19133.38|19251.81|19131.81|10
1640951180000|2021-12-31 11:46:20|19251.96|19131.96|19251.34|19131.34|19253.2|19133.2|19251.34|19131.34|10
1640951190000|2021-12-31 11:46:30|19251.02|19131.02|19247.94|19127.94|19251.02|19131.02|19247.81|19127.81|10
1640951200000|2021-12-31 11:46:40|19247.72|19127.72|19247.37|19127.37|19247.72|19127.72|19247.23|19127.23|10
1640951210000|2021-12-31 11:46:50|19246.58|19126.58|19243.13|19123.13|19246.58|19126.58|19243.13|19123.13|9
1640951220000|2021-12-31 11:47:00|19242.94|19122.94|19241.01|19121.01|19242.94|19122.94|19241.01|19121.01|9
1640951230000|2021-12-31 11:47:10|19240.85|19120.85|19242.38|19122.38|19242.38|19122.38|19240.54|19120.54|9
1640951240000|2021-12-31 11:47:20|19242.04|19122.04|19243.4|19123.4|19243.4|19123.4|19242.04|19122.04|10
1640951250000|2021-12-31 11:47:30|19243.28|19123.28|19243.79|19123.79|19243.79|19123.79|19242.65|19122.65|10
1640951260000|2021-12-31 11:47:40|19244.07|19124.07|19245.59|19125.59|19245.59|19125.59|19244.07|19124.07|10
1640951270000|2021-12-31 11:47:50|19246.77|19126.77|19246.62|19126.62|19246.93|19126.93|19246.53|19126.53|8
1640951280000|2021-12-31 11:48:00|19246.75|19126.75|19248.3|19128.3|19248.3|19128.3|19246.62|19126.62|10
1640951290000|2021-12-31 11:48:10|19248.36|19128.36|19247.95|19127.95|19248.79|19128.79|19247.72|19127.72|10
1640951300000|2021-12-31 11:48:20|19247.96|19127.96|19245.9|19125.9|19247.96|19127.96|19245.9|19125.9|10
1640951310000|2021-12-31 11:48:30|19245.36|19125.36|19244.64|19124.64|19245.55|19125.55|19244.62|19124.62|9
1640951320000|2021-12-31 11:48:40|19244.18|19124.18|19244.4|19124.4|19244.84|19124.84|19244.18|19124.18|10
1640951330000|2021-12-31 11:48:50|19244.39|19124.39|19243.71|19123.71|19244.48|19124.48|19243.62|19123.62|9
1640951340000|2021-12-31 11:49:00|19242.72|19122.72|19240.14|19120.14|19243.43|19123.43|19240.13|19120.13|10
1640951350000|2021-12-31 11:49:10|19240.04|19120.04|19237.65|19117.65|19240.04|19120.04|19237.65|19117.65|10
1640951360000|2021-12-31 11:49:20|19237.22|19117.22|19238.24|19118.24|19238.36|19118.36|19237.22|19117.22|10
1640951370000|2021-12-31 11:49:30|19238.47|19118.47|19238.54|19118.54|19238.86|19118.86|19238.25|19118.25|10
1640951380000|2021-12-31 11:49:40|19238.37|19118.37|19236.36|19116.36|19238.37|19118.37|19236.36|19116.36|8
1640951390000|2021-12-31 11:49:50|19236.2|19116.2|19236.66|19116.66|19236.86|19116.86|19236.12|19116.12|10
1640951400000|2021-12-31 11:50:00|19237.02|19117.02|19232.36|19112.36|19237.02|19117.02|19232.36|19112.36|10
1640951410000|2021-12-31 11:50:10|19231.48|19111.48|19232.32|19112.32|19232.73|19112.73|19230.82|19110.82|10
1640951420000|2021-12-31 11:50:20|19232.21|19112.21|19231.36|19111.36|19232.72|19112.72|19231.36|19111.36|10
1640951430000|2021-12-31 11:50:30|19231|19111|19230.26|19110.26|19231.69|19111.69|19230.11|19110.11|10
1640951440000|2021-12-31 11:50:40|19230.51|19110.51|19227.76|19107.76|19230.51|19110.51|19227.76|19107.76|9
1640951450000|2021-12-31 11:50:50|19227.73|19107.73|19226.96|19106.96|19227.84|19107.84|19226.14|19106.14|10
1640951460000|2021-12-31 11:51:00|19227|19107|19215.55|19095.55|19227|19107|19215.55|19095.55|10
1640951470000|2021-12-31 11:51:10|19215.15|19095.15|19214.72|19094.72|19215.61|19095.61|19214.36|19094.36|10
1640951480000|2021-12-31 11:51:20|19215.01|19095.01|19217.21|19097.21|19217.21|19097.21|19214.75|19094.75|10
1640951490000|2021-12-31 11:51:30|19217.73|19097.73|19223.35|19103.35|19223.35|19103.35|19217.64|19097.64|10
1640951500000|2021-12-31 11:51:40|19222.26|19102.26|19226.32|19106.32|19226.32|19106.32|19222.26|19102.26|10
1640951510000|2021-12-31 11:51:50|19226.7|19106.7|19225.06|19105.06|19227.01|19107.01|19225.06|19105.06|10
1640951520000|2021-12-31 11:52:00|19224.65|19104.65|19222.93|19102.93|19224.65|19104.65|19222.49|19102.49|9
1640951530000|2021-12-31 11:52:10|19222.87|19102.87|19225.12|19105.12|19225.12|19105.12|19222.79|19102.79|10
1640951540000|2021-12-31 11:52:20|19225.61|19105.61|19229.9|19109.9|19230.4|19110.4|19225.54|19105.54|10
1640951550000|2021-12-31 11:52:30|19230.28|19110.28|19232.87|19112.87|19233.07|19113.07|19230.28|19110.28|10
1640951560000|2021-12-31 11:52:40|19232.83|19112.83|19234.29|19114.29|19234.29|19114.29|19232.83|19112.83|10
1640951570000|2021-12-31 11:52:50|19234.41|19114.41|19236.07|19116.07|19236.17|19116.17|19234.41|19114.41|9
1640951580000|2021-12-31 11:53:00|19236.49|19116.49|19240.89|19120.89|19240.89|19120.89|19236.36|19116.36|10
1640951590000|2021-12-31 11:53:10|19241.65|19121.65|19242.54|19122.54|19242.54|19122.54|19241.65|19121.65|9
1640951600000|2021-12-31 11:53:20|19242.4|19122.4|19242.98|19122.98|19243.32|19123.32|19242.23|19122.23|10
1640951610000|2021-12-31 11:53:30|19243.06|19123.06|19243.16|19123.16|19243.39|19123.39|19243.06|19123.06|8
1640951620000|2021-12-31 11:53:40|19243.15|19123.15|19241.31|19121.31|19243.15|19123.15|19241.13|19121.13|9
1640951630000|2021-12-31 11:53:50|19240.56|19120.56|19238.63|19118.63|19240.56|19120.56|19238.63|19118.63|9
1640951640000|2021-12-31 11:54:00|19238.62|19118.62|19240.07|19120.07|19240.07|19120.07|19238.03|19118.03|9
1640951650000|2021-12-31 11:54:10|19239.74|19119.74|19239.32|19119.32|19240.94|19120.94|19239.32|19119.32|10
1640951660000|2021-12-31 11:54:20|19239.22|19119.22|19239|19119|19239.22|19119.22|19238.96|19118.96|9
1640951670000|2021-12-31 11:54:30|19238.71|19118.71|19238.77|19118.77|19239.02|19119.02|19238.52|19118.52|9
1640951680000|2021-12-31 11:54:40|19238.64|19118.64|19238.73|19118.73|19238.92|19118.92|19238.06|19118.06|10
1640951690000|2021-12-31 11:54:50|19238.92|19118.92|19239.48|19119.48|19239.54|19119.54|19238.92|19118.92|8
1640951700000|2021-12-31 11:55:00|19239.38|19119.38|19239.13|19119.13|19240.24|19120.24|19239.13|19119.13|9
1640951710000|2021-12-31 11:55:10|19238.78|19118.78|19239.28|19119.28|19239.49|19119.49|19238.78|19118.78|10
1640951720000|2021-12-31 11:55:20|19238.58|19118.58|19236.54|19116.54|19238.58|19118.58|19236.54|19116.54|9
1640951730000|2021-12-31 11:55:30|19235.97|19115.97|19237.15|19117.15|19237.15|19117.15|19235.97|19115.97|9
1640951740000|2021-12-31 11:55:40|19237.53|19117.53|19237.55|19117.55|19237.91|19117.91|19237.39|19117.39|9
1640951750000|2021-12-31 11:55:50|19237.5|19117.5|19236.37|19116.37|19237.5|19117.5|19236.37|19116.37|10
1640951760000|2021-12-31 11:56:00|19236.39|19116.39|19237.81|19117.81|19237.92|19117.92|19236.39|19116.39|10
1640951770000|2021-12-31 11:56:10|19237.65|19117.65|19234.97|19114.97|19237.65|19117.65|19234.97|19114.97|10
1640951780000|2021-12-31 11:56:20|19235.07|19115.07|19234.56|19114.56|19235.07|19115.07|19234.25|19114.25|7
1640951790000|2021-12-31 11:56:30|19234.46|19114.46|19232.41|19112.41|19234.49|19114.49|19232.21|19112.21|8
1640951800000|2021-12-31 11:56:40|19232.39|19112.39|19231.07|19111.07|19232.39|19112.39|19231.07|19111.07|9
1640951810000|2021-12-31 11:56:50|19231.11|19111.11|19232.39|19112.39|19232.39|19112.39|19231.04|19111.04|10
1640951820000|2021-12-31 11:57:00|19232.21|19112.21|19233.4|19113.4|19233.43|19113.43|19232.21|19112.21|8
1640951830000|2021-12-31 11:57:10|19233.48|19113.48|19232.66|19112.66|19233.48|19113.48|19232.24|19112.24|10
1640951840000|2021-12-31 11:57:20|19232.64|19112.64|19230.26|19110.26|19232.64|19112.64|19230.25|19110.25|10
1640951850000|2021-12-31 11:57:30|19229.96|19109.96|19225.75|19105.75|19229.96|19109.96|19225.75|19105.75|10
1640951860000|2021-12-31 11:57:40|19225.58|19105.58|19223.91|19103.91|19225.58|19105.58|19223.69|19103.69|10
1640951870000|2021-12-31 11:57:50|19223.56|19103.56|19217.63|19097.63|19223.67|19103.67|19217.63|19097.63|10
1640951880000|2021-12-31 11:58:00|19217.35|19097.35|19213.47|19093.47|19217.44|19097.44|19213.47|19093.47|9
1640951890000|2021-12-31 11:58:10|19213.12|19093.12|19209.13|19089.13|19213.12|19093.12|19209.13|19089.13|10
1640951900000|2021-12-31 11:58:20|19208.87|19088.87|19210.18|19090.18|19210.18|19090.18|19207.4|19087.4|10
1640951910000|2021-12-31 11:58:30|19210.66|19090.66|19215.81|19095.81|19215.89|19095.89|19210.66|19090.66|9
1640951920000|2021-12-31 11:58:40|19215.77|19095.77|19218.34|19098.34|19218.66|19098.66|19215.77|19095.77|9
1640951930000|2021-12-31 11:58:50|19218.73|19098.73|19219.16|19099.16|19219.44|19099.44|19218.73|19098.73|10
1640951940000|2021-12-31 11:59:00|19219.07|19099.07|19218.26|19098.26|19219.18|19099.18|19218.26|19098.26|10
1640951950000|2021-12-31 11:59:10|19218.53|19098.53|19218.7|19098.7|19218.7|19098.7|19217.9|19097.9|10
1640951960000|2021-12-31 11:59:20|19218.65|19098.65|19221.76|19101.76|19221.76|19101.76|19218.65|19098.65|10
1640951970000|2021-12-31 11:59:30|19222.08|19102.08|19224.22|19104.22|19224.22|19104.22|19221.78|19101.78|10
1640951980000|2021-12-31 11:59:40|19224.23|19104.23|19223.73|19103.73|19226.27|19106.27|19223.73|19103.73|10
1640951990000|2021-12-31 11:59:50|19223.84|19103.84|19224.43|19104.43|19224.44|19104.44|19223.54|19103.54|10
1640952000000|2021-12-31 12:00:00|19225.29|19105.29|19226.65|19106.65|19226.8|19106.8|19225.28|19105.28|9
1640952010000|2021-12-31 12:00:10|19226.05|19106.05|19228.97|19108.97|19228.97|19108.97|19226.05|19106.05|10
1640952020000|2021-12-31 12:00:20|19230.26|19110.26|19232.89|19112.89|19232.89|19112.89|19230.02|19110.02|10
1640952030000|2021-12-31 12:00:30|19232.97|19112.97|19234.83|19114.83|19234.83|19114.83|19232.97|19112.97|10
1640952040000|2021-12-31 12:00:40|19235.26|19115.26|19232.41|19112.41|19235.26|19115.26|19232.41|19112.41|9
1640952050000|2021-12-31 12:00:50|19232.07|19112.07|19227.49|19107.49|19232.07|19112.07|19227.49|19107.49|10
1640952060000|2021-12-31 12:01:00|19227.43|19107.43|19224.22|19104.22|19227.43|19107.43|19224.22|19104.22|10
1640952070000|2021-12-31 12:01:10|19224.07|19104.07|19224.14|19104.14|19224.45|19104.45|19223.9|19103.9|10
1640952080000|2021-12-31 12:01:20|19223.52|19103.52|19223.6|19103.6|19223.97|19103.97|19223.31|19103.31|10
1640952090000|2021-12-31 12:01:30|19223.43|19103.43|19221.12|19101.12|19223.53|19103.53|19221.12|19101.12|8
1640952100000|2021-12-31 12:01:40|19220.72|19100.72|19217.75|19097.75|19220.72|19100.72|19217.66|19097.66|10
1640952110000|2021-12-31 12:01:50|19217.67|19097.67|19217.52|19097.52|19217.67|19097.67|19216.47|19096.47|10
1640952120000|2021-12-31 12:02:00|19217.15|19097.15|19222.42|19102.42|19222.42|19102.42|19217.15|19097.15|10
1640952130000|2021-12-31 12:02:10|19222.87|19102.87|19230.04|19110.04|19230.04|19110.04|19222.87|19102.87|10
1640952140000|2021-12-31 12:02:20|19229.73|19109.73|19230.17|19110.17|19230.67|19110.67|19229.73|19109.73|10
1640952150000|2021-12-31 12:02:30|19229.66|19109.66|19228.18|19108.18|19229.66|19109.66|19227.87|19107.87|10
1640952160000|2021-12-31 12:02:40|19227.92|19107.92|19227.23|19107.23|19228.09|19108.09|19226.82|19106.82|10
1640952170000|2021-12-31 12:02:50|19227.2|19107.2|19227.03|19107.03|19227.2|19107.2|19226.25|19106.25|10
1640952180000|2021-12-31 12:03:00|19226.66|19106.66|19226.25|19106.25|19228.03|19108.03|19226.25|19106.25|10
1640952190000|2021-12-31 12:03:10|19226.66|19106.66|19226.46|19106.46|19226.66|19106.66|19225.64|19105.64|10
1640952200000|2021-12-31 12:03:20|19226.88|19106.88|19228.09|19108.09|19228.87|19108.87|19226.88|19106.88|10
1640952210000|2021-12-31 12:03:30|19228.08|19108.08|19223.67|19103.67|19228.08|19108.08|19223.55|19103.55|10
1640952220000|2021-12-31 12:03:40|19223.89|19103.89|19221.57|19101.57|19224.11|19104.11|19221.5|19101.5|10
1640952230000|2021-12-31 12:03:50|19221.88|19101.88|19222.96|19102.96|19223.16|19103.16|19221.88|19101.88|8
1640952240000|2021-12-31 12:04:00|19222.88|19102.88|19222.26|19102.26|19222.91|19102.91|19221.92|19101.92|9
1640952250000|2021-12-31 12:04:10|19222.16|19102.16|19223.27|19103.27|19223.27|19103.27|19221.44|19101.44|10
1640952260000|2021-12-31 12:04:20|19223.19|19103.19|19224.56|19104.56|19225.54|19105.54|19223.19|19103.19|10
1640952270000|2021-12-31 12:04:30|19224.31|19104.31|19224.84|19104.84|19224.86|19104.86|19223.9|19103.9|10
1640952280000|2021-12-31 12:04:40|19225.74|19105.74|19226.16|19106.16|19226.16|19106.16|19225.25|19105.25|9
1640952290000|2021-12-31 12:04:50|19226.42|19106.42|19226.23|19106.23|19226.72|19106.72|19226.02|19106.02|10
1640952300000|2021-12-31 12:05:00|19226.12|19106.12|19225.41|19105.41|19226.12|19106.12|19224.23|19104.23|10
1640952310000|2021-12-31 12:05:10|19225.09|19105.09|19223.55|19103.55|19225.64|19105.64|19223.55|19103.55|9
1640952320000|2021-12-31 12:05:20|19223.69|19103.69|19221.89|19101.89|19223.69|19103.69|19221.89|19101.89|8
1640952330000|2021-12-31 12:05:30|19221.85|19101.85|19221.6|19101.6|19222.59|19102.59|19221.6|19101.6|7
1640952340000|2021-12-31 12:05:40|19221.47|19101.47|19220.04|19100.04|19221.66|19101.66|19219.89|19099.89|10
1640952350000|2021-12-31 12:05:50|19219.96|19099.96|19220.4|19100.4|19220.48|19100.48|19219.88|19099.88|10
1640952360000|2021-12-31 12:06:00|19220.1|19100.1|19213.4|19093.4|19220.1|19100.1|19213.4|19093.4|10
1640952370000|2021-12-31 12:06:10|19213.25|19093.25|19206.57|19086.57|19213.25|19093.25|19206.57|19086.57|10
1640952380000|2021-12-31 12:06:20|19206.95|19086.95|19204.51|19084.51|19206.96|19086.96|19204.43|19084.43|10
1640952390000|2021-12-31 12:06:30|19204.48|19084.48|19203.59|19083.59|19204.48|19084.48|19203.54|19083.54|8
1640952400000|2021-12-31 12:06:40|19203.78|19083.78|19202.24|19082.24|19203.78|19083.78|19202.24|19082.24|9
1640952410000|2021-12-31 12:06:50|19201.95|19081.95|19199.1|19079.1|19201.95|19081.95|19199.1|19079.1|10
1640952420000|2021-12-31 12:07:00|19198.67|19078.67|19199.37|19079.37|19199.64|19079.64|19198.67|19078.67|10
1640952430000|2021-12-31 12:07:10|19199.52|19079.52|19200.67|19080.67|19200.67|19080.67|19199.52|19079.52|9
1640952440000|2021-12-31 12:07:20|19200.7|19080.7|19199.21|19079.21|19200.97|19080.97|19199.21|19079.21|10
1640952450000|2021-12-31 12:07:30|19198.74|19078.74|19196.76|19076.76|19198.97|19078.97|19196.76|19076.76|10
1640952460000|2021-12-31 12:07:40|19196.03|19076.03|19194.15|19074.15|19196.03|19076.03|19193.7|19073.7|10
1640952470000|2021-12-31 12:07:50|19194.61|19074.61|19195.43|19075.43|19195.94|19075.94|19194.61|19074.61|9
1640952480000|2021-12-31 12:08:00|19195.44|19075.44|19198.22|19078.22|19198.22|19078.22|19195.34|19075.34|10
1640952490000|2021-12-31 12:08:10|19198.09|19078.09|19197.61|19077.61|19198.7|19078.7|19197.61|19077.61|10
1640952500000|2021-12-31 12:08:20|19198.08|19078.08|19200.75|19080.75|19200.75|19080.75|19198.02|19078.02|10
1640952510000|2021-12-31 12:08:30|19201.49|19081.49|19203.93|19083.93|19203.93|19083.93|19201.49|19081.49|10
1640952520000|2021-12-31 12:08:40|19204.58|19084.58|19209.4|19089.4|19209.44|19089.44|19204.58|19084.58|10
1640952530000|2021-12-31 12:08:50|19210.98|19090.98|19209.55|19089.55|19211.3|19091.3|19209.55|19089.55|9
1640952540000|2021-12-31 12:09:00|19209.84|19089.84|19211.41|19091.41|19211.41|19091.41|19209.54|19089.54|10
1640952550000|2021-12-31 12:09:10|19211.7|19091.7|19210.4|19090.4|19212.1|19092.1|19210.36|19090.36|10
1640952560000|2021-12-31 12:09:20|19210.42|19090.42|19206.19|19086.19|19210.42|19090.42|19206.19|19086.19|10
1640952570000|2021-12-31 12:09:30|19205.71|19085.71|19205.79|19085.79|19206.46|19086.46|19205.29|19085.29|10
1640952580000|2021-12-31 12:09:40|19205.99|19085.99|19204.62|19084.62|19205.99|19085.99|19204.62|19084.62|10
1640952590000|2021-12-31 12:09:50|19204.65|19084.65|19205.76|19085.76|19206.23|19086.23|19204.28|19084.28|10
1640952600000|2021-12-31 12:10:00|19206.18|19086.18|19203.52|19083.52|19206.18|19086.18|19203.52|19083.52|10
1640952610000|2021-12-31 12:10:10|19203.46|19083.46|19205.69|19085.69|19205.69|19085.69|19203.45|19083.45|10
1640952620000|2021-12-31 12:10:20|19204.88|19084.88|19202.04|19082.04|19204.88|19084.88|19202.04|19082.04|10
1640952630000|2021-12-31 12:10:30|19202.93|19082.93|19202.14|19082.14|19202.93|19082.93|19202.14|19082.14|9
1640952640000|2021-12-31 12:10:40|19202.95|19082.95|19202.34|19082.34|19202.95|19082.95|19201.51|19081.51|9
1640952650000|2021-12-31 12:10:50|19202.18|19082.18|19202.15|19082.15|19202.38|19082.38|19201.88|19081.88|10
1640952660000|2021-12-31 12:11:00|19202.11|19082.11|19202.18|19082.18|19203.27|19083.27|19201.61|19081.61|10
1640952670000|2021-12-31 12:11:10|19202.2|19082.2|19203.97|19083.97|19204.29|19084.29|19202.2|19082.2|10
1640952680000|2021-12-31 12:11:20|19204.43|19084.43|19207.1|19087.1|19207.84|19087.84|19204.38|19084.38|9
1640952690000|2021-12-31 12:11:30|19207.03|19087.03|19210.67|19090.67|19210.9|19090.9|19206.73|19086.73|10
1640952700000|2021-12-31 12:11:40|19211.85|19091.85|19214.13|19094.13|19214.27|19094.27|19211.85|19091.85|10
1640952710000|2021-12-31 12:11:50|19214.8|19094.8|19215.97|19095.97|19216.89|19096.89|19214.43|19094.43|10
1640952720000|2021-12-31 12:12:00|19215.75|19095.75|19215.88|19095.88|19215.98|19095.98|19214.33|19094.33|10
1640952730000|2021-12-31 12:12:10|19215.92|19095.92|19217.38|19097.38|19217.38|19097.38|19215.5|19095.5|9
1640952740000|2021-12-31 12:12:20|19217.77|19097.77|19220.24|19100.24|19220.24|19100.24|19217.39|19097.39|10
1640952750000|2021-12-31 12:12:30|19220.35|19100.35|19220.98|19100.98|19221.08|19101.08|19219.66|19099.66|9
1640952760000|2021-12-31 12:12:40|19221.04|19101.04|19221.55|19101.55|19221.59|19101.59|19220.88|19100.88|10
1640952770000|2021-12-31 12:12:50|19223.02|19103.02|19223.63|19103.63|19224.43|19104.43|19223.02|19103.02|8
1640952780000|2021-12-31 12:13:00|19223.62|19103.62|19224.4|19104.4|19224.4|19104.4|19223.58|19103.58|10
1640952790000|2021-12-31 12:13:10|19225.08|19105.08|19227.25|19107.25|19227.25|19107.25|19224.96|19104.96|8
1640952800000|2021-12-31 12:13:20|19227.47|19107.47|19227.57|19107.57|19227.57|19107.57|19227.17|19107.17|10
1640952810000|2021-12-31 12:13:30|19227.56|19107.56|19226.77|19106.77|19227.6|19107.6|19226.77|19106.77|8
1640952820000|2021-12-31 12:13:40|19226.79|19106.79|19227.16|19107.16|19227.19|19107.19|19226.44|19106.44|10
1640952830000|2021-12-31 12:13:50|19227.01|19107.01|19226.37|19106.37|19227.04|19107.04|19226.25|19106.25|10
1640952840000|2021-12-31 12:14:00|19226.52|19106.52|19226.22|19106.22|19226.8|19106.8|19226.01|19106.01|10
1640952850000|2021-12-31 12:14:10|19226.7|19106.7|19227.79|19107.79|19227.79|19107.79|19226.66|19106.66|8
1640952860000|2021-12-31 12:14:20|19227.81|19107.81|19227.35|19107.35|19228.06|19108.06|19227.27|19107.27|9
1640952870000|2021-12-31 12:14:30|19226.42|19106.42|19230.09|19110.09|19230.09|19110.09|19226.42|19106.42|8
1640952880000|2021-12-31 12:14:40|19230.34|19110.34|19231.13|19111.13|19231.83|19111.83|19230.34|19110.34|10
1640952890000|2021-12-31 12:14:50|19231.11|19111.11|19231.87|19111.87|19231.87|19111.87|19230.88|19110.88|10
1640952900000|2021-12-31 12:15:00|19232.13|19112.13|19232.01|19112.01|19232.99|19112.99|19231.67|19111.67|10
1640952910000|2021-12-31 12:15:10|19232.15|19112.15|19233.34|19113.34|19233.34|19113.34|19232.03|19112.03|9
1640952920000|2021-12-31 12:15:20|19233.18|19113.18|19233.38|19113.38|19234.21|19114.21|19233.18|19113.18|10
1640952930000|2021-12-31 12:15:30|19233.2|19113.2|19235.12|19115.12|19235.12|19115.12|19233.2|19113.2|9
1640952940000|2021-12-31 12:15:40|19235.29|19115.29|19235.66|19115.66|19236.07|19116.07|19235.28|19115.28|10
1640952950000|2021-12-31 12:15:50|19235.77|19115.77|19236.37|19116.37|19236.37|19116.37|19235.49|19115.49|10
1640952960000|2021-12-31 12:16:00|19236.85|19116.85|19239.76|19119.76|19239.88|19119.88|19236.82|19116.82|9
1640952970000|2021-12-31 12:16:10|19239.39|19119.39|19240.38|19120.38|19240.38|19120.38|19239.39|19119.39|9
1640952980000|2021-12-31 12:16:20|19240.34|19120.34|19242.8|19122.8|19242.83|19122.83|19240.34|19120.34|10
1640952990000|2021-12-31 12:16:30|19242.99|19122.99|19244.05|19124.05|19244.05|19124.05|19242.99|19122.99|10
1640953000000|2021-12-31 12:16:40|19244.41|19124.41|19243.72|19123.72|19245.05|19125.05|19243.72|19123.72|9
1640953010000|2021-12-31 12:16:50|19243.22|19123.22|19246.17|19126.17|19246.17|19126.17|19243.22|19123.22|10
1640953020000|2021-12-31 12:17:00|19246.26|19126.26|19246.25|19126.25|19246.39|19126.39|19245.21|19125.21|10
1640953030000|2021-12-31 12:17:10|19246|19126|19247.28|19127.28|19247.29|19127.29|19245.52|19125.52|10
1640953040000|2021-12-31 12:17:20|19247.43|19127.43|19247.99|19127.99|19248.08|19128.08|19247.43|19127.43|10
1640953050000|2021-12-31 12:17:30|19247.86|19127.86|19251.35|19131.35|19251.35|19131.35|19247.86|19127.86|9
1640953060000|2021-12-31 12:17:40|19252.21|19132.21|19255.87|19135.87|19255.87|19135.87|19252.21|19132.21|10
1640953070000|2021-12-31 12:17:50|19256.55|19136.55|19255.52|19135.52|19256.8|19136.8|19255.52|19135.52|10
1640953080000|2021-12-31 12:18:00|19255.04|19135.04|19255.4|19135.4|19255.77|19135.77|19255.04|19135.04|10
1640953090000|2021-12-31 12:18:10|19255.53|19135.53|19256.07|19136.07|19256.14|19136.14|19255.27|19135.27|10
1640953100000|2021-12-31 12:18:20|19256.37|19136.37|19255.86|19135.86|19256.37|19136.37|19255.63|19135.63|9
1640953110000|2021-12-31 12:18:30|19255.75|19135.75|19254.36|19134.36|19255.75|19135.75|19254.36|19134.36|7
1640953120000|2021-12-31 12:18:40|19254.34|19134.34|19254.61|19134.61|19254.98|19134.98|19254.34|19134.34|10
1640953130000|2021-12-31 12:18:50|19254.65|19134.65|19253.41|19133.41|19254.65|19134.65|19253.41|19133.41|9
1640953140000|2021-12-31 12:19:00|19252.83|19132.83|19253.53|19133.53|19253.92|19133.92|19252.83|19132.83|10
1640953150000|2021-12-31 12:19:10|19253.96|19133.96|19254.91|19134.91|19254.91|19134.91|19253.96|19133.96|10
1640953160000|2021-12-31 12:19:20|19254.93|19134.93|19253.75|19133.75|19254.97|19134.97|19253.75|19133.75|10
1640953170000|2021-12-31 12:19:30|19253.53|19133.53|19252.82|19132.82|19253.66|19133.66|19252.82|19132.82|10
1640953180000|2021-12-31 12:19:40|19252.81|19132.81|19251.88|19131.88|19252.82|19132.82|19251.88|19131.88|10
1640953190000|2021-12-31 12:19:50|19252.13|19132.13|19250.72|19130.72|19252.13|19132.13|19250.72|19130.72|10
1640953200000|2021-12-31 12:20:00|19250.6|19130.6|19250.42|19130.42|19250.68|19130.68|19250.42|19130.42|9
1640953210000|2021-12-31 12:20:10|19250.41|19130.41|19249.69|19129.69|19250.41|19130.41|19249.69|19129.69|9
1640953220000|2021-12-31 12:20:20|19249.42|19129.42|19246.85|19126.85|19249.5|19129.5|19246.85|19126.85|9
1640953230000|2021-12-31 12:20:30|19246.76|19126.76|19244.95|19124.95|19247|19127|19244.79|19124.79|10
1640953240000|2021-12-31 12:20:40|19245.09|19125.09|19243.82|19123.82|19245.09|19125.09|19243.36|19123.36|10
1640953250000|2021-12-31 12:20:50|19243.71|19123.71|19242.9|19122.9|19243.71|19123.71|19242.9|19122.9|9
1640953260000|2021-12-31 12:21:00|19242.86|19122.86|19243.24|19123.24|19244.18|19124.18|19242.58|19122.58|10
1640953270000|2021-12-31 12:21:10|19243.28|19123.28|19241.47|19121.47|19243.28|19123.28|19241.47|19121.47|10
1640953280000|2021-12-31 12:21:20|19241.34|19121.34|19237.56|19117.56|19241.43|19121.43|19237.56|19117.56|10
1640953290000|2021-12-31 12:21:30|19237.28|19117.28|19233.67|19113.67|19237.28|19117.28|19233.67|19113.67|10
1640953300000|2021-12-31 12:21:40|19233.57|19113.57|19231.98|19111.98|19233.63|19113.63|19231.64|19111.64|10
1640953310000|2021-12-31 12:21:50|19232.05|19112.05|19230.17|19110.17|19232.05|19112.05|19229.94|19109.94|10
1640953320000|2021-12-31 12:22:00|19230.09|19110.09|19228.78|19108.78|19230.23|19110.23|19228.27|19108.27|10
1640953330000|2021-12-31 12:22:10|19228.95|19108.95|19232.82|19112.82|19232.82|19112.82|19228.95|19108.95|10
1640953340000|2021-12-31 12:22:20|19233.11|19113.11|19235.33|19115.33|19235.33|19115.33|19233.11|19113.11|10
1640953350000|2021-12-31 12:22:30|19235.52|19115.52|19237.24|19117.24|19237.3|19117.3|19235.51|19115.51|10
1640953360000|2021-12-31 12:22:40|19236.31|19116.31|19235.84|19115.84|19236.65|19116.65|19235.08|19115.08|10
1640953370000|2021-12-31 12:22:50|19235.66|19115.66|19235.95|19115.95|19236.18|19116.18|19235.3|19115.3|9
1640953380000|2021-12-31 12:23:00|19235.86|19115.86|19237.01|19117.01|19237.29|19117.29|19235.86|19115.86|9
1640953390000|2021-12-31 12:23:10|19236.85|19116.85|19235.48|19115.48|19236.85|19116.85|19235.48|19115.48|7
1640953400000|2021-12-31 12:23:20|19235.5|19115.5|19232.55|19112.55|19235.75|19115.75|19232.55|19112.55|10
1640953410000|2021-12-31 12:23:30|19232.97|19112.97|19233.64|19113.64|19234.1|19114.1|19232.97|19112.97|10
1640953420000|2021-12-31 12:23:40|19233.82|19113.82|19234.01|19114.01|19234.13|19114.13|19233.65|19113.65|9
1640953430000|2021-12-31 12:23:50|19233.8|19113.8|19232.94|19112.94|19234.19|19114.19|19232.94|19112.94|9
1640953440000|2021-12-31 12:24:00|19232.91|19112.91|19232.39|19112.39|19232.91|19112.91|19232.27|19112.27|9
1640953450000|2021-12-31 12:24:10|19232.52|19112.52|19232.57|19112.57|19234.13|19114.13|19232.38|19112.38|10
1640953460000|2021-12-31 12:24:20|19232.41|19112.41|19230.56|19110.56|19232.42|19112.42|19230.56|19110.56|10
1640953470000|2021-12-31 12:24:30|19230.67|19110.67|19231.04|19111.04|19231.88|19111.88|19230.67|19110.67|9
1640953480000|2021-12-31 12:24:40|19231.02|19111.02|19232.53|19112.53|19232.57|19112.57|19230.61|19110.61|10
1640953490000|2021-12-31 12:24:50|19232.82|19112.82|19232.27|19112.27|19233.14|19113.14|19232.1|19112.1|9
1640953500000|2021-12-31 12:25:00|19232.32|19112.32|19232.07|19112.07|19232.32|19112.32|19231.88|19111.88|7
1640953510000|2021-12-31 12:25:10|19232.12|19112.12|19233.96|19113.96|19233.99|19113.99|19232.12|19112.12|10
1640953520000|2021-12-31 12:25:20|19234.17|19114.17|19233.67|19113.67|19234.17|19114.17|19233.67|19113.67|8
1640953530000|2021-12-31 12:25:30|19233.9|19113.9|19233.68|19113.68|19234.02|19114.02|19233.59|19113.59|9
1640953540000|2021-12-31 12:25:40|19234.03|19114.03|19233.33|19113.33|19234.5|19114.5|19233.21|19113.21|10
1640953550000|2021-12-31 12:25:50|19233.53|19113.53|19236.05|19116.05|19236.05|19116.05|19233.53|19113.53|9
1640953560000|2021-12-31 12:26:00|19234.72|19114.72|19235.28|19115.28|19235.28|19115.28|19234.72|19114.72|10
1640953570000|2021-12-31 12:26:10|19235.16|19115.16|19233.37|19113.37|19235.16|19115.16|19233.37|19113.37|8
1640953580000|2021-12-31 12:26:20|19233.48|19113.48|19233.66|19113.66|19233.77|19113.77|19233.48|19113.48|9
1640953590000|2021-12-31 12:26:30|19233.69|19113.69|19234.28|19114.28|19234.29|19114.29|19233.69|19113.69|8
1640953600000|2021-12-31 12:26:40|19234.57|19114.57|19235.16|19115.16|19235.29|19115.29|19234.3|19114.3|9
1640953610000|2021-12-31 12:26:50|19235.33|19115.33|19235.51|19115.51|19235.51|19115.51|19235.08|19115.08|10
1640953620000|2021-12-31 12:27:00|19235.57|19115.57|19233.92|19113.92|19235.57|19115.57|19233.92|19113.92|10
1640953630000|2021-12-31 12:27:10|19233.9|19113.9|19234.39|19114.39|19234.61|19114.61|19233.9|19113.9|8
1640953640000|2021-12-31 12:27:20|19234.08|19114.08|19233.82|19113.82|19234.26|19114.26|19233.82|19113.82|9
1640953650000|2021-12-31 12:27:30|19233.68|19113.68|19232.36|19112.36|19233.68|19113.68|19232.36|19112.36|10
1640953660000|2021-12-31 12:27:40|19232.3|19112.3|19234.12|19114.12|19234.12|19114.12|19232.3|19112.3|10
1640953670000|2021-12-31 12:27:50|19233.99|19113.99|19234.19|19114.19|19234.41|19114.41|19233.99|19113.99|10
1640953680000|2021-12-31 12:28:00|19234.04|19114.04|19233.74|19113.74|19234.04|19114.04|19233.69|19113.69|9
1640953690000|2021-12-31 12:28:10|19232.41|19112.41|19232.14|19112.14|19232.56|19112.56|19232.14|19112.14|6
1640953700000|2021-12-31 12:28:20|19232.24|19112.24|19231.7|19111.7|19232.33|19112.33|19231.42|19111.42|9
1640953710000|2021-12-31 12:28:30|19231.52|19111.52|19231.58|19111.58|19231.62|19111.62|19231.2|19111.2|10
1640953720000|2021-12-31 12:28:40|19231.56|19111.56|19232.43|19112.43|19232.43|19112.43|19231.24|19111.24|8
1640953730000|2021-12-31 12:28:50|19233|19113|19232.84|19112.84|19233.55|19113.55|19232.84|19112.84|10
1640953740000|2021-12-31 12:29:00|19230.83|19110.83|19229.82|19109.82|19230.91|19110.91|19229.82|19109.82|10
1640953750000|2021-12-31 12:29:10|19231.02|19111.02|19230.13|19110.13|19231.02|19111.02|19230.13|19110.13|10
1640953760000|2021-12-31 12:29:20|19229.98|19109.98|19228.64|19108.64|19229.98|19109.98|19228.64|19108.64|10
1640953770000|2021-12-31 12:29:30|19228.61|19108.61|19228.57|19108.57|19228.83|19108.83|19228.38|19108.38|9
1640953780000|2021-12-31 12:29:40|19228.64|19108.64|19228.58|19108.58|19228.71|19108.71|19228.52|19108.52|10
1640953790000|2021-12-31 12:29:50|19228.49|19108.49|19230.97|19110.97|19230.97|19110.97|19228.49|19108.49|9
1640953800000|2021-12-31 12:30:00|19230.86|19110.86|19230.55|19110.55|19230.86|19110.86|19229.93|19109.93|9
1640953810000|2021-12-31 12:30:10|19230.86|19110.86|19231.43|19111.43|19231.43|19111.43|19230.86|19110.86|10
1640953820000|2021-12-31 12:30:20|19231.36|19111.36|19232.5|19112.5|19232.5|19112.5|19231.17|19111.17|9
1640953830000|2021-12-31 12:30:30|19232.47|19112.47|19232.27|19112.27|19232.52|19112.52|19232.09|19112.09|9
1640953840000|2021-12-31 12:30:40|19232.15|19112.15|19233.02|19113.02|19233.17|19113.17|19232.15|19112.15|9
1640953850000|2021-12-31 12:30:50|19232.97|19112.97|19232.96|19112.96|19232.97|19112.97|19232.35|19112.35|7
1640953860000|2021-12-31 12:31:00|19233.45|19113.45|19234|19114|19234.7|19114.7|19233.45|19113.45|9
1640953870000|2021-12-31 12:31:10|19234.04|19114.04|19234.32|19114.32|19234.32|19114.32|19234.01|19114.01|9
1640953880000|2021-12-31 12:31:20|19234.31|19114.31|19238.1|19118.1|19238.1|19118.1|19234.22|19114.22|10
1640953890000|2021-12-31 12:31:30|19238.16|19118.16|19240.88|19120.88|19240.88|19120.88|19238.16|19118.16|10
1640953900000|2021-12-31 12:31:40|19241.17|19121.17|19241.89|19121.89|19241.92|19121.92|19241.17|19121.17|10
1640953910000|2021-12-31 12:31:50|19241.65|19121.65|19245.85|19125.85|19246.46|19126.46|19241.65|19121.65|10
1640953920000|2021-12-31 12:32:00|19246.39|19126.39|19247.31|19127.31|19248.21|19128.21|19246.39|19126.39|10
1640953930000|2021-12-31 12:32:10|19248.42|19128.42|19245.51|19125.51|19248.42|19128.42|19245.34|19125.34|10
1640953940000|2021-12-31 12:32:20|19244.98|19124.98|19244.09|19124.09|19244.98|19124.98|19243.74|19123.74|10
1640953950000|2021-12-31 12:32:30|19244.35|19124.35|19243.54|19123.54|19244.35|19124.35|19243.49|19123.49|9
1640953960000|2021-12-31 12:32:40|19243.45|19123.45|19242.89|19122.89|19243.45|19123.45|19242.46|19122.46|10
1640953970000|2021-12-31 12:32:50|19242.08|19122.08|19243.49|19123.49|19243.49|19123.49|19241.83|19121.83|10
1640953980000|2021-12-31 12:33:00|19243.66|19123.66|19245.64|19125.64|19245.67|19125.67|19243.66|19123.66|9
1640953990000|2021-12-31 12:33:10|19245.4|19125.4|19247.21|19127.21|19247.21|19127.21|19245.4|19125.4|10
1640954000000|2021-12-31 12:33:20|19247.2|19127.2|19248.8|19128.8|19248.8|19128.8|19247.2|19127.2|9
1640954010000|2021-12-31 12:33:30|19248.86|19128.86|19249.01|19129.01|19249.01|19129.01|19248.41|19128.41|10
1640954020000|2021-12-31 12:33:40|19249.15|19129.15|19249.23|19129.23|19250.22|19130.22|19248.98|19128.98|8
1640954030000|2021-12-31 12:33:50|19249.42|19129.42|19250.15|19130.15|19250.64|19130.64|19249.42|19129.42|10
1640954040000|2021-12-31 12:34:00|19250.01|19130.01|19246.37|19126.37|19250.05|19130.05|19246.37|19126.37|10
1640954050000|2021-12-31 12:34:10|19246.52|19126.52|19246.97|19126.97|19247.25|19127.25|19246.09|19126.09|10
1640954060000|2021-12-31 12:34:20|19247.48|19127.48|19248.31|19128.31|19248.56|19128.56|19247.34|19127.34|10
1640954070000|2021-12-31 12:34:30|19249.25|19129.25|19252.97|19132.97|19252.97|19132.97|19249.25|19129.25|10
1640954080000|2021-12-31 12:34:40|19253.11|19133.11|19255.16|19135.16|19255.16|19135.16|19253.03|19133.03|10
1640954090000|2021-12-31 12:34:50|19255.18|19135.18|19254.55|19134.55|19255.23|19135.23|19254.33|19134.33|10
1640954100000|2021-12-31 12:35:00|19254.36|19134.36|19252.59|19132.59|19254.8|19134.8|19252.59|19132.59|10
1640954110000|2021-12-31 12:35:10|19251.82|19131.82|19252.56|19132.56|19253.21|19133.21|19251.66|19131.66|10
1640954120000|2021-12-31 12:35:20|19252.83|19132.83|19253.75|19133.75|19253.88|19133.88|19252.83|19132.83|10
1640954130000|2021-12-31 12:35:30|19253.69|19133.69|19255.17|19135.17|19255.17|19135.17|19253.66|19133.66|9
1640954140000|2021-12-31 12:35:40|19255.01|19135.01|19254.2|19134.2|19255.13|19135.13|19254.2|19134.2|10
1640954150000|2021-12-31 12:35:50|19254.32|19134.32|19253.58|19133.58|19254.64|19134.64|19252.98|19132.98|10
1640954160000|2021-12-31 12:36:00|19253.78|19133.78|19259.28|19139.28|19260.08|19140.08|19253.74|19133.74|10
1640954170000|2021-12-31 12:36:10|19259.65|19139.65|19259.46|19139.46|19259.65|19139.65|19259|19139|10
1640954180000|2021-12-31 12:36:20|19259.74|19139.74|19260.91|19140.91|19260.91|19140.91|19259.74|19139.74|10
1640954190000|2021-12-31 12:36:30|19260.93|19140.93|19260.55|19140.55|19261.13|19141.13|19260.42|19140.42|10
1640954200000|2021-12-31 12:36:40|19260.41|19140.41|19260.55|19140.55|19260.82|19140.82|19259.97|19139.97|9
1640954210000|2021-12-31 12:36:50|19260.43|19140.43|19259.87|19139.87|19260.68|19140.68|19259.87|19139.87|10
1640954220000|2021-12-31 12:37:00|19259.66|19139.66|19256.94|19136.94|19259.66|19139.66|19256.94|19136.94|9
1640954230000|2021-12-31 12:37:10|19256.82|19136.82|19256.96|19136.96|19256.98|19136.98|19256.44|19136.44|9
1640954240000|2021-12-31 12:37:20|19256.95|19136.95|19257.05|19137.05|19257.05|19137.05|19256.65|19136.65|7
1640954250000|2021-12-31 12:37:30|19256.8|19136.8|19257.92|19137.92|19257.92|19137.92|19256.8|19136.8|9
1640954260000|2021-12-31 12:37:40|19257.87|19137.87|19260.18|19140.18|19260.18|19140.18|19257.87|19137.87|9
1640954270000|2021-12-31 12:37:50|19260.59|19140.59|19260.63|19140.63|19260.84|19140.84|19260.13|19140.13|9
1640954280000|2021-12-31 12:38:00|19260.52|19140.52|19261.95|19141.95|19262.05|19142.05|19260.52|19140.52|10
1640954290000|2021-12-31 12:38:10|19261.91|19141.91|19262.15|19142.15|19262.15|19142.15|19261.88|19141.88|7
1640954300000|2021-12-31 12:38:20|19262.23|19142.23|19262.35|19142.35|19262.54|19142.54|19262.1|19142.1|10
1640954310000|2021-12-31 12:38:30|19262.56|19142.56|19262.48|19142.48|19262.8|19142.8|19262.37|19142.37|9
1640954320000|2021-12-31 12:38:40|19262.1|19142.1|19263.83|19143.83|19263.83|19143.83|19262.01|19142.01|10
1640954330000|2021-12-31 12:38:50|19263.85|19143.85|19267.23|19147.23|19267.88|19147.88|19263.85|19143.85|10
1640954340000|2021-12-31 12:39:00|19267.4|19147.4|19268.09|19148.09|19268.09|19148.09|19267.4|19147.4|9
1640954350000|2021-12-31 12:39:10|19268.05|19148.05|19267.82|19147.82|19268.05|19148.05|19267.38|19147.38|10
1640954360000|2021-12-31 12:39:20|19267.61|19147.61|19267.79|19147.79|19268.18|19148.18|19267.61|19147.61|10
1640954370000|2021-12-31 12:39:30|19267.69|19147.69|19267.64|19147.64|19268.04|19148.04|19267.62|19147.62|9
1640954380000|2021-12-31 12:39:40|19267.89|19147.89|19268.61|19148.61|19268.94|19148.94|19267.89|19147.89|10
1640954390000|2021-12-31 12:39:50|19268.58|19148.58|19269.64|19149.64|19269.89|19149.89|19268.58|19148.58|10
1640954400000|2021-12-31 12:40:00|19269.71|19149.71|19266.55|19146.55|19269.71|19149.71|19266.55|19146.55|10
1640954410000|2021-12-31 12:40:10|19266.8|19146.8|19268|19148|19268|19148|19266.8|19146.8|8
1640954420000|2021-12-31 12:40:20|19268.2|19148.2|19268.92|19148.92|19269.05|19149.05|19268.13|19148.13|10
1640954430000|2021-12-31 12:40:30|19268.83|19148.83|19272.48|19152.48|19272.64|19152.64|19268.83|19148.83|9
1640954440000|2021-12-31 12:40:40|19272.43|19152.43|19277.98|19157.98|19277.98|19157.98|19272.43|19152.43|9
1640954450000|2021-12-31 12:40:50|19279.26|19159.26|19281.73|19161.73|19281.73|19161.73|19279.26|19159.26|10
1640954460000|2021-12-31 12:41:00|19282.05|19162.05|19283.34|19163.34|19283.59|19163.59|19282.05|19162.05|10
1640954470000|2021-12-31 12:41:10|19283.36|19163.36|19282.46|19162.46|19283.47|19163.47|19282.22|19162.22|10
1640954480000|2021-12-31 12:41:20|19282.28|19162.28|19281.64|19161.64|19282.36|19162.36|19281.64|19161.64|9
1640954490000|2021-12-31 12:41:30|19281.59|19161.59|19281.57|19161.57|19281.8|19161.8|19281.44|19161.44|10
1640954500000|2021-12-31 12:41:40|19281.68|19161.68|19282.42|19162.42|19282.42|19162.42|19281.36|19161.36|9
1640954510000|2021-12-31 12:41:50|19282.66|19162.66|19283.74|19163.74|19283.74|19163.74|19282.65|19162.65|10
1640954520000|2021-12-31 12:42:00|19283.6|19163.6|19283.99|19163.99|19284.17|19164.17|19283.6|19163.6|9
1640954530000|2021-12-31 12:42:10|19283.72|19163.72|19284.36|19164.36|19286.17|19166.17|19283.72|19163.72|10
1640954540000|2021-12-31 12:42:20|19284.34|19164.34|19283.66|19163.66|19284.34|19164.34|19283.12|19163.12|10
1640954550000|2021-12-31 12:42:30|19283.4|19163.4|19283.96|19163.96|19283.96|19163.96|19283.4|19163.4|10
1640954560000|2021-12-31 12:42:40|19284.54|19164.54|19284.01|19164.01|19284.54|19164.54|19283.79|19163.79|9
1640954570000|2021-12-31 12:42:50|19284.02|19164.02|19283.17|19163.17|19284.04|19164.04|19282.97|19162.97|10
1640954580000|2021-12-31 12:43:00|19283.15|19163.15|19284.68|19164.68|19284.68|19164.68|19283.09|19163.09|9
1640954590000|2021-12-31 12:43:10|19284.66|19164.66|19286.66|19166.66|19286.66|19166.66|19284.58|19164.58|8
1640954600000|2021-12-31 12:43:20|19286.58|19166.58|19289.73|19169.73|19289.73|19169.73|19286.58|19166.58|10
1640954610000|2021-12-31 12:43:30|19289.64|19169.64|19291.47|19171.47|19291.47|19171.47|19289.54|19169.54|9
1640954620000|2021-12-31 12:43:40|19291.44|19171.44|19290.52|19170.52|19291.44|19171.44|19290.52|19170.52|9
1640954630000|2021-12-31 12:43:50|19290.5|19170.5|19288.14|19168.14|19290.5|19170.5|19288.14|19168.14|8
1640954640000|2021-12-31 12:44:00|19288.33|19168.33|19287.59|19167.59|19288.33|19168.33|19286.51|19166.51|10
1640954650000|2021-12-31 12:44:10|19287.3|19167.3|19287.13|19167.13|19287.83|19167.83|19287.13|19167.13|10
1640954660000|2021-12-31 12:44:20|19287.32|19167.32|19287.57|19167.57|19287.68|19167.68|19287.25|19167.25|10
1640954670000|2021-12-31 12:44:30|19287.56|19167.56|19286.72|19166.72|19287.57|19167.57|19286.5|19166.5|9
1640954680000|2021-12-31 12:44:40|19286.82|19166.82|19287.3|19167.3|19287.52|19167.52|19286.76|19166.76|10
1640954690000|2021-12-31 12:44:50|19287.4|19167.4|19287.86|19167.86|19287.86|19167.86|19287.4|19167.4|9
1640954700000|2021-12-31 12:45:00|19288.01|19168.01|19287.11|19167.11|19288.1|19168.1|19287.06|19167.06|9
1640954710000|2021-12-31 12:45:10|19287.01|19167.01|19285.31|19165.31|19287.01|19167.01|19285.31|19165.31|10
1640954720000|2021-12-31 12:45:20|19285.34|19165.34|19284.36|19164.36|19285.34|19165.34|19284.18|19164.18|7
1640954730000|2021-12-31 12:45:30|19284.65|19164.65|19284.14|19164.14|19284.65|19164.65|19283.82|19163.82|10
1640954740000|2021-12-31 12:45:40|19284.15|19164.15|19283.95|19163.95|19284.15|19164.15|19283.71|19163.71|8
1640954750000|2021-12-31 12:45:50|19283.83|19163.83|19284.39|19164.39|19284.39|19164.39|19283.68|19163.68|9
1640954760000|2021-12-31 12:46:00|19283.99|19163.99|19283.31|19163.31|19284.05|19164.05|19282.65|19162.65|9
1640954770000|2021-12-31 12:46:10|19283.3|19163.3|19284.15|19164.15|19284.26|19164.26|19283.3|19163.3|8
1640954780000|2021-12-31 12:46:20|19283.75|19163.75|19283.91|19163.91|19284.16|19164.16|19283.7|19163.7|9
1640954790000|2021-12-31 12:46:30|19283.71|19163.71|19283.08|19163.08|19283.94|19163.94|19283.08|19163.08|10
1640954800000|2021-12-31 12:46:40|19283.05|19163.05|19283.67|19163.67|19283.67|19163.67|19282.57|19162.57|10
1640954810000|2021-12-31 12:46:50|19283.71|19163.71|19283.93|19163.93|19284.27|19164.27|19283.71|19163.71|10
1640954820000|2021-12-31 12:47:00|19283.87|19163.87|19284.71|19164.71|19284.71|19164.71|19283.87|19163.87|10
1640954830000|2021-12-31 12:47:10|19284.63|19164.63|19284.63|19164.63|19284.74|19164.74|19284.6|19164.6|7
1640954840000|2021-12-31 12:47:20|19284.59|19164.59|19284.82|19164.82|19285.49|19165.49|19284.59|19164.59|9
1640954850000|2021-12-31 12:47:30|19284.84|19164.84|19285.4|19165.4|19285.66|19165.66|19284.84|19164.84|10
1640954860000|2021-12-31 12:47:40|19285.43|19165.43|19283.29|19163.29|19285.43|19165.43|19283.29|19163.29|10
1640954870000|2021-12-31 12:47:50|19282.55|19162.55|19277.36|19157.36|19282.55|19162.55|19277.36|19157.36|10
1640954880000|2021-12-31 12:48:00|19276.91|19156.91|19271.59|19151.59|19276.91|19156.91|19271.58|19151.58|10
1640954890000|2021-12-31 12:48:10|19271.36|19151.36|19269.84|19149.84|19271.36|19151.36|19269.42|19149.42|10
1640954900000|2021-12-31 12:48:20|19269.89|19149.89|19265.98|19145.98|19269.89|19149.89|19265.98|19145.98|10
1640954910000|2021-12-31 12:48:30|19265.81|19145.81|19262.69|19142.69|19265.81|19145.81|19262.69|19142.69|10
1640954920000|2021-12-31 12:48:40|19262.66|19142.66|19262.3|19142.3|19262.66|19142.66|19261.78|19141.78|9
1640954930000|2021-12-31 12:48:50|19262.14|19142.14|19261.58|19141.58|19262.14|19142.14|19261.58|19141.58|10
1640954940000|2021-12-31 12:49:00|19261.36|19141.36|19260.41|19140.41|19261.72|19141.72|19260.41|19140.41|10
1640954950000|2021-12-31 12:49:10|19260.32|19140.32|19257.12|19137.12|19260.5|19140.5|19257.12|19137.12|10
1640954960000|2021-12-31 12:49:20|19257.09|19137.09|19250.98|19130.98|19257.09|19137.09|19250.98|19130.98|10
1640954970000|2021-12-31 12:49:30|19250.63|19130.63|19243.73|19123.73|19250.63|19130.63|19243.73|19123.73|10
1640954980000|2021-12-31 12:49:40|19243.21|19123.21|19240.7|19120.7|19243.21|19123.21|19239.74|19119.74|10
1640954990000|2021-12-31 12:49:50|19240.74|19120.74|19243.41|19123.41|19243.41|19123.41|19240.54|19120.54|10
1640955000000|2021-12-31 12:50:00|19243.92|19123.92|19245.61|19125.61|19245.61|19125.61|19243.92|19123.92|10
1640955010000|2021-12-31 12:50:10|19247.69|19127.69|19252.15|19132.15|19252.29|19132.29|19247.69|19127.69|10
1640955020000|2021-12-31 12:50:20|19252.38|19132.38|19251.31|19131.31|19252.58|19132.58|19251.31|19131.31|9
1640955030000|2021-12-31 12:50:30|19250.23|19130.23|19246.4|19126.4|19250.23|19130.23|19246.4|19126.4|10
1640955040000|2021-12-31 12:50:40|19246.29|19126.29|19248.92|19128.92|19248.92|19128.92|19246.29|19126.29|9
1640955050000|2021-12-31 12:50:50|19249.55|19129.55|19246.18|19126.18|19249.55|19129.55|19246.18|19126.18|9
1640955060000|2021-12-31 12:51:00|19246.22|19126.22|19246.17|19126.17|19246.65|19126.65|19245.8|19125.8|9
1640955070000|2021-12-31 12:51:10|19246|19126|19243.12|19123.12|19246.19|19126.19|19243.12|19123.12|9
1640955080000|2021-12-31 12:51:20|19242.29|19122.29|19241.25|19121.25|19242.5|19122.5|19241.14|19121.14|10
1640955090000|2021-12-31 12:51:30|19240.98|19120.98|19237.66|19117.66|19240.98|19120.98|19237.66|19117.66|10
1640955100000|2021-12-31 12:51:40|19238.02|19118.02|19233.83|19113.83|19238.02|19118.02|19233.83|19113.83|8
1640955110000|2021-12-31 12:51:50|19233.99|19113.99|19232.67|19112.67|19233.99|19113.99|19231.92|19111.92|10
1640955120000|2021-12-31 12:52:00|19232.83|19112.83|19233.52|19113.52|19233.52|19113.52|19232.38|19112.38|10
1640955130000|2021-12-31 12:52:10|19233.9|19113.9|19235.72|19115.72|19235.8|19115.8|19233.9|19113.9|10
1640955140000|2021-12-31 12:52:20|19236.38|19116.38|19237.36|19117.36|19237.36|19117.36|19235.91|19115.91|10
1640955150000|2021-12-31 12:52:30|19237.75|19117.75|19237.69|19117.69|19237.75|19117.75|19237.08|19117.08|7
1640955160000|2021-12-31 12:52:40|19237.75|19117.75|19235.99|19115.99|19237.83|19117.83|19235.93|19115.93|9
1640955170000|2021-12-31 12:52:50|19236.27|19116.27|19233.98|19113.98|19236.27|19116.27|19233.98|19113.98|10
1640955180000|2021-12-31 12:53:00|19234.04|19114.04|19233.09|19113.09|19234.04|19114.04|19232.87|19112.87|10
1640955190000|2021-12-31 12:53:10|19233.31|19113.31|19233.11|19113.11|19233.31|19113.31|19232.83|19112.83|10
1640955200000|2021-12-31 12:53:20|19233.13|19113.13|19231.66|19111.66|19233.13|19113.13|19231.66|19111.66|9
1640955210000|2021-12-31 12:53:30|19231.32|19111.32|19231.36|19111.36|19231.38|19111.38|19231.2|19111.2|8
1640955220000|2021-12-31 12:53:40|19231.33|19111.33|19231.4|19111.4|19231.4|19111.4|19231.15|19111.15|9
1640955230000|2021-12-31 12:53:50|19231.42|19111.42|19231.06|19111.06|19231.92|19111.92|19230.83|19110.83|9
1640955240000|2021-12-31 12:54:00|19231.02|19111.02|19230.29|19110.29|19231.02|19111.02|19230.24|19110.24|7
1640955250000|2021-12-31 12:54:10|19230|19110|19229.62|19109.62|19230|19110|19229.62|19109.62|9
1640955260000|2021-12-31 12:54:20|19229.57|19109.57|19230.45|19110.45|19231.22|19111.22|19229.57|19109.57|10
1640955270000|2021-12-31 12:54:30|19230.52|19110.52|19231.01|19111.01|19231.37|19111.37|19230.52|19110.52|9
1640955280000|2021-12-31 12:54:40|19231.02|19111.02|19231.88|19111.88|19231.88|19111.88|19230.94|19110.94|9
1640955290000|2021-12-31 12:54:50|19231.97|19111.97|19233.35|19113.35|19233.42|19113.42|19231.97|19111.97|9
1640955300000|2021-12-31 12:55:00|19233.36|19113.36|19233.17|19113.17|19233.84|19113.84|19233.17|19113.17|10
1640955310000|2021-12-31 12:55:10|19233.01|19113.01|19231.87|19111.87|19233.01|19113.01|19231.87|19111.87|9
1640955320000|2021-12-31 12:55:20|19231.58|19111.58|19230.91|19110.91|19231.58|19111.58|19230.88|19110.88|9
1640955330000|2021-12-31 12:55:30|19231.06|19111.06|19230.92|19110.92|19231.27|19111.27|19230.83|19110.83|9
1640955340000|2021-12-31 12:55:40|19231.05|19111.05|19233.27|19113.27|19233.27|19113.27|19230.97|19110.97|10
1640955350000|2021-12-31 12:55:50|19233.43|19113.43|19233.09|19113.09|19233.43|19113.43|19233.01|19113.01|9
1640955360000|2021-12-31 12:56:00|19233.27|19113.27|19232.63|19112.63|19233.4|19113.4|19232.63|19112.63|8
1640955370000|2021-12-31 12:56:10|19232.54|19112.54|19232.71|19112.71|19233.04|19113.04|19232.53|19112.53|9
1640955380000|2021-12-31 12:56:20|19232.96|19112.96|19232.82|19112.82|19233.05|19113.05|19232.63|19112.63|9
1640955390000|2021-12-31 12:56:30|19232.77|19112.77|19231.34|19111.34|19232.77|19112.77|19231.34|19111.34|8
1640955400000|2021-12-31 12:56:40|19231.24|19111.24|19231.42|19111.42|19231.74|19111.74|19231.24|19111.24|10
1640955410000|2021-12-31 12:56:50|19231.88|19111.88|19232.42|19112.42|19232.42|19112.42|19231.65|19111.65|10
1640955420000|2021-12-31 12:57:00|19232.15|19112.15|19231.27|19111.27|19232.44|19112.44|19231.27|19111.27|9
1640955430000|2021-12-31 12:57:10|19231.05|19111.05|19232.75|19112.75|19232.83|19112.83|19231.05|19111.05|10
1640955440000|2021-12-31 12:57:20|19232.85|19112.85|19232.53|19112.53|19232.88|19112.88|19232.53|19112.53|9
1640955450000|2021-12-31 12:57:30|19232.58|19112.58|19232.33|19112.33|19232.58|19112.58|19232.22|19112.22|10
1640955460000|2021-12-31 12:57:40|19232.32|19112.32|19232.03|19112.03|19232.32|19112.32|19232|19112|10
1640955470000|2021-12-31 12:57:50|19231.91|19111.91|19231.73|19111.73|19231.93|19111.93|19231.29|19111.29|9
1640955480000|2021-12-31 12:58:00|19231.65|19111.65|19231.2|19111.2|19231.95|19111.95|19231.2|19111.2|10
1640955490000|2021-12-31 12:58:10|19231.82|19111.82|19230.35|19110.35|19232.16|19112.16|19230.35|19110.35|10
1640955500000|2021-12-31 12:58:20|19230.53|19110.53|19227.43|19107.43|19230.58|19110.58|19227.43|19107.43|10
1640955510000|2021-12-31 12:58:30|19227.18|19107.18|19225.74|19105.74|19227.2|19107.2|19225.74|19105.74|10
1640955520000|2021-12-31 12:58:40|19225.49|19105.49|19229.31|19109.31|19229.31|19109.31|19225.49|19105.49|10
1640955530000|2021-12-31 12:58:50|19229.28|19109.28|19230.9|19110.9|19230.9|19110.9|19229.28|19109.28|10
1640955540000|2021-12-31 12:59:00|19231.44|19111.44|19234.77|19114.77|19234.77|19114.77|19230.68|19110.68|10
1640955550000|2021-12-31 12:59:10|19235.11|19115.11|19237.1|19117.1|19237.1|19117.1|19234.97|19114.97|9
1640955560000|2021-12-31 12:59:20|19237.31|19117.31|19236.75|19116.75|19237.8|19117.8|19236.75|19116.75|9
1640955570000|2021-12-31 12:59:30|19236.65|19116.65|19237.92|19117.92|19237.92|19117.92|19236.52|19116.52|10
1640955580000|2021-12-31 12:59:40|19237.88|19117.88|19240.03|19120.03|19240.04|19120.04|19237.88|19117.88|8
1640955590000|2021-12-31 12:59:50|19240.16|19120.16|19241.83|19121.83|19241.83|19121.83|19240.1|19120.1|7
1640955600000|2021-12-31 13:00:00|19242.13|19122.13|19245.14|19125.14|19245.26|19125.26|19242.13|19122.13|10
1640955610000|2021-12-31 13:00:10|19245.2|19125.2|19245.74|19125.74|19245.83|19125.83|19244.62|19124.62|10
1640955620000|2021-12-31 13:00:20|19245.41|19125.41|19244.36|19124.36|19245.41|19125.41|19244.22|19124.22|10
1640955630000|2021-12-31 13:00:30|19244.39|19124.39|19245.45|19125.45|19245.63|19125.63|19244.39|19124.39|8
1640955640000|2021-12-31 13:00:40|19245.54|19125.54|19247.61|19127.61|19247.61|19127.61|19245.54|19125.54|10
1640955650000|2021-12-31 13:00:50|19247.59|19127.59|19247.41|19127.41|19247.82|19127.82|19247.41|19127.41|10
1640955660000|2021-12-31 13:01:00|19247.33|19127.33|19246|19126|19247.33|19127.33|19245.75|19125.75|10
1640955670000|2021-12-31 13:01:10|19246.16|19126.16|19247.13|19127.13|19247.38|19127.38|19245.88|19125.88|9
1640955680000|2021-12-31 13:01:20|19247.18|19127.18|19246.65|19126.65|19247.36|19127.36|19246.65|19126.65|9
1640955690000|2021-12-31 13:01:30|19246.74|19126.74|19245.64|19125.64|19246.74|19126.74|19245.64|19125.64|9
1640955700000|2021-12-31 13:01:40|19245.7|19125.7|19246.49|19126.49|19247.13|19127.13|19245.7|19125.7|9
1640955710000|2021-12-31 13:01:50|19245.9|19125.9|19246.07|19126.07|19246.63|19126.63|19245.77|19125.77|10
1640955720000|2021-12-31 13:02:00|19245.52|19125.52|19244.61|19124.61|19245.52|19125.52|19244.6|19124.6|9
1640955730000|2021-12-31 13:02:10|19245.5|19125.5|19244.56|19124.56|19245.5|19125.5|19244.56|19124.56|10
1640955740000|2021-12-31 13:02:20|19244.78|19124.78|19243.18|19123.18|19244.78|19124.78|19243.1|19123.1|10
1640955750000|2021-12-31 13:02:30|19243.35|19123.35|19243.29|19123.29|19243.48|19123.48|19243.01|19123.01|10
1640955760000|2021-12-31 13:02:40|19243.02|19123.02|19243.83|19123.83|19243.83|19123.83|19243.02|19123.02|9
1640955770000|2021-12-31 13:02:50|19244.74|19124.74|19245.89|19125.89|19245.89|19125.89|19244.74|19124.74|9
1640955780000|2021-12-31 13:03:00|19245.88|19125.88|19246.89|19126.89|19246.89|19126.89|19244.88|19124.88|10
1640955790000|2021-12-31 13:03:10|19247.6|19127.6|19251.39|19131.39|19251.39|19131.39|19247.6|19127.6|10
1640955800000|2021-12-31 13:03:20|19251.6|19131.6|19251.73|19131.73|19252.18|19132.18|19251.4|19131.4|8
1640955810000|2021-12-31 13:03:30|19251.92|19131.92|19252.97|19132.97|19253.4|19133.4|19251.92|19131.92|8
1640955820000|2021-12-31 13:03:40|19253.15|19133.15|19255.15|19135.15|19255.24|19135.24|19253.15|19133.15|9
1640955830000|2021-12-31 13:03:50|19255.42|19135.42|19256.11|19136.11|19256.11|19136.11|19255.36|19135.36|7
1640955840000|2021-12-31 13:04:00|19256.12|19136.12|19257.02|19137.02|19257.03|19137.03|19256.12|19136.12|9
1640955850000|2021-12-31 13:04:10|19257.06|19137.06|19258.06|19138.06|19258.06|19138.06|19257|19137|9
1640955860000|2021-12-31 13:04:20|19258.3|19138.3|19261.56|19141.56|19261.56|19141.56|19258.3|19138.3|10
1640955870000|2021-12-31 13:04:30|19261.66|19141.66|19265.09|19145.09|19265.09|19145.09|19261.66|19141.66|9
1640955880000|2021-12-31 13:04:40|19264.98|19144.98|19265.85|19145.85|19266.08|19146.08|19264.84|19144.84|10
1640955890000|2021-12-31 13:04:50|19265.93|19145.93|19264.94|19144.94|19266.13|19146.13|19264.94|19144.94|9
1640955900000|2021-12-31 13:05:00|19265.08|19145.08|19265.82|19145.82|19265.83|19145.83|19265.08|19145.08|7
1640955910000|2021-12-31 13:05:10|19265.75|19145.75|19264.56|19144.56|19265.88|19145.88|19264.56|19144.56|9
1640955920000|2021-12-31 13:05:20|19264.15|19144.15|19262.74|19142.74|19264.29|19144.29|19262.74|19142.74|10
1640955930000|2021-12-31 13:05:30|19262.32|19142.32|19260.43|19140.43|19262.32|19142.32|19260.43|19140.43|10
1640955940000|2021-12-31 13:05:40|19260.23|19140.23|19261.36|19141.36|19261.36|19141.36|19260.23|19140.23|10
1640955950000|2021-12-31 13:05:50|19261.44|19141.44|19263.46|19143.46|19263.46|19143.46|19261.39|19141.39|7
1640955960000|2021-12-31 13:06:00|19263.9|19143.9|19266.09|19146.09|19266.09|19146.09|19263.9|19143.9|10
1640955970000|2021-12-31 13:06:10|19265.78|19145.78|19266.57|19146.57|19266.57|19146.57|19265.61|19145.61|9
1640955980000|2021-12-31 13:06:20|19266.41|19146.41|19266.62|19146.62|19266.96|19146.96|19266.41|19146.41|8
1640955990000|2021-12-31 13:06:30|19266.58|19146.58|19266.35|19146.35|19266.62|19146.62|19266.12|19146.12|8
1640956000000|2021-12-31 13:06:40|19266.09|19146.09|19261.18|19141.18|19266.96|19146.96|19261.18|19141.18|10
1640956010000|2021-12-31 13:06:50|19261.01|19141.01|19259.14|19139.14|19261.01|19141.01|19258.58|19138.58|10
1640956020000|2021-12-31 13:07:00|19258.41|19138.41|19257.2|19137.2|19258.41|19138.41|19257.2|19137.2|9
1640956030000|2021-12-31 13:07:10|19256.95|19136.95|19255.39|19135.39|19257.15|19137.15|19255.39|19135.39|9
1640956040000|2021-12-31 13:07:20|19255.27|19135.27|19252.45|19132.45|19255.27|19135.27|19252.02|19132.02|10
1640956050000|2021-12-31 13:07:30|19252.12|19132.12|19251.57|19131.57|19252.84|19132.84|19251.57|19131.57|9
1640956060000|2021-12-31 13:07:40|19251.44|19131.44|19251.51|19131.51|19251.64|19131.64|19251.09|19131.09|7
1640956070000|2021-12-31 13:07:50|19251.71|19131.71|19254.84|19134.84|19254.84|19134.84|19251.71|19131.71|10
1640956080000|2021-12-31 13:08:00|19254.81|19134.81|19254.38|19134.38|19255.01|19135.01|19254.38|19134.38|10
1640956090000|2021-12-31 13:08:10|19253.8|19133.8|19253.22|19133.22|19253.8|19133.8|19252.56|19132.56|9
1640956100000|2021-12-31 13:08:20|19253.13|19133.13|19253.54|19133.54|19253.54|19133.54|19253.09|19133.09|9
1640956110000|2021-12-31 13:08:30|19253.48|19133.48|19252.7|19132.7|19253.48|19133.48|19252.63|19132.63|10
1640956120000|2021-12-31 13:08:40|19252.88|19132.88|19250.34|19130.34|19253.06|19133.06|19250.34|19130.34|9
1640956130000|2021-12-31 13:08:50|19250.32|19130.32|19249.74|19129.74|19250.47|19130.47|19249.72|19129.72|10
1640956140000|2021-12-31 13:09:00|19249.47|19129.47|19250.04|19130.04|19250.14|19130.14|19249.29|19129.29|10
1640956150000|2021-12-31 13:09:10|19250|19130|19249.06|19129.06|19250.31|19130.31|19249.06|19129.06|8
1640956160000|2021-12-31 13:09:20|19248.27|19128.27|19245.3|19125.3|19248.27|19128.27|19245.3|19125.3|10
1640956170000|2021-12-31 13:09:30|19245.42|19125.42|19244.98|19124.98|19245.42|19125.42|19244.65|19124.65|10
1640956180000|2021-12-31 13:09:40|19244.91|19124.91|19245.26|19125.26|19245.36|19125.36|19244.32|19124.32|8
1640956190000|2021-12-31 13:09:50|19245.5|19125.5|19244.06|19124.06|19245.5|19125.5|19243.73|19123.73|10
1640956200000|2021-12-31 13:10:00|19243.79|19123.79|19243.56|19123.56|19244.04|19124.04|19243.56|19123.56|10
1640956210000|2021-12-31 13:10:10|19243.62|19123.62|19243.86|19123.86|19243.91|19123.91|19243.62|19123.62|8
1640956220000|2021-12-31 13:10:20|19243.81|19123.81|19244.71|19124.71|19244.71|19124.71|19243.81|19123.81|10
1640956230000|2021-12-31 13:10:30|19244.5|19124.5|19244.01|19124.01|19244.5|19124.5|19243.93|19123.93|8
1640956240000|2021-12-31 13:10:40|19244|19124|19243.49|19123.49|19244|19124|19243.49|19123.49|7
1640956250000|2021-12-31 13:10:50|19243.51|19123.51|19244.63|19124.63|19244.63|19124.63|19243.35|19123.35|8
1640956260000|2021-12-31 13:11:00|19244.85|19124.85|19243.92|19123.92|19244.85|19124.85|19243.78|19123.78|9
1640956270000|2021-12-31 13:11:10|19244.46|19124.46|19245.1|19125.1|19245.1|19125.1|19244.4|19124.4|10
1640956280000|2021-12-31 13:11:20|19244.98|19124.98|19246.35|19126.35|19246.35|19126.35|19244.84|19124.84|7
1640956290000|2021-12-31 13:11:30|19246.33|19126.33|19249.48|19129.48|19249.48|19129.48|19246.33|19126.33|9
1640956300000|2021-12-31 13:11:40|19249.67|19129.67|19248.74|19128.74|19249.67|19129.67|19248.74|19128.74|10
1640956310000|2021-12-31 13:11:50|19248.54|19128.54|19249.08|19129.08|19249.5|19129.5|19248.54|19128.54|10
1640956320000|2021-12-31 13:12:00|19249.24|19129.24|19249.34|19129.34|19249.34|19129.34|19248.08|19128.08|9
1640956330000|2021-12-31 13:12:10|19249.5|19129.5|19250.02|19130.02|19250.06|19130.06|19249.5|19129.5|7
1640956340000|2021-12-31 13:12:20|19250.01|19130.01|19251.57|19131.57|19251.57|19131.57|19249.98|19129.98|8
1640956350000|2021-12-31 13:12:30|19251.9|19131.9|19251.92|19131.92|19252.26|19132.26|19251.32|19131.32|10
1640956360000|2021-12-31 13:12:40|19252.12|19132.12|19250.56|19130.56|19252.16|19132.16|19250.47|19130.47|10
1640956370000|2021-12-31 13:12:50|19250.67|19130.67|19251.6|19131.6|19251.6|19131.6|19250.67|19130.67|9
1640956380000|2021-12-31 13:13:00|19251.26|19131.26|19250.87|19130.87|19251.26|19131.26|19250.75|19130.75|10
1640956390000|2021-12-31 13:13:10|19250.39|19130.39|19249.47|19129.47|19250.63|19130.63|19249.47|19129.47|9
1640956400000|2021-12-31 13:13:20|19249.5|19129.5|19247.89|19127.89|19249.5|19129.5|19247.75|19127.75|8
1640956410000|2021-12-31 13:13:30|19247.47|19127.47|19244.36|19124.36|19247.47|19127.47|19244.36|19124.36|10
1640956420000|2021-12-31 13:13:40|19243.65|19123.65|19239.83|19119.83|19243.65|19123.65|19239.83|19119.83|9
1640956430000|2021-12-31 13:13:50|19239.4|19119.4|19237.9|19117.9|19239.59|19119.59|19237.9|19117.9|9
1640956440000|2021-12-31 13:14:00|19237.84|19117.84|19234.81|19114.81|19237.91|19117.91|19234.81|19114.81|9
1640956450000|2021-12-31 13:14:10|19234.49|19114.49|19235.17|19115.17|19235.17|19115.17|19234.49|19114.49|8
1640956460000|2021-12-31 13:14:20|19235.24|19115.24|19236.31|19116.31|19236.31|19116.31|19235.24|19115.24|10
1640956470000|2021-12-31 13:14:30|19236.09|19116.09|19233.66|19113.66|19236.09|19116.09|19233.66|19113.66|10
1640956480000|2021-12-31 13:14:40|19234.2|19114.2|19234.84|19114.84|19234.84|19114.84|19233.75|19113.75|10
1640956490000|2021-12-31 13:14:50|19234.88|19114.88|19234.46|19114.46|19234.88|19114.88|19233.92|19113.92|10
1640956500000|2021-12-31 13:15:00|19235.29|19115.29|19235.82|19115.82|19236.13|19116.13|19235.29|19115.29|10
1640956510000|2021-12-31 13:15:10|19235.86|19115.86|19235.07|19115.07|19235.9|19115.9|19235.07|19115.07|8
1640956520000|2021-12-31 13:15:20|19234.46|19114.46|19233.45|19113.45|19234.46|19114.46|19233.36|19113.36|9
1640956530000|2021-12-31 13:15:30|19232.73|19112.73|19232.86|19112.86|19233.08|19113.08|19232.67|19112.67|10
1640956540000|2021-12-31 13:15:40|19232.99|19112.99|19232.87|19112.87|19233.13|19113.13|19232.57|19112.57|9
1640956550000|2021-12-31 13:15:50|19232.94|19112.94|19233.04|19113.04|19233.56|19113.56|19232.83|19112.83|10
1640956560000|2021-12-31 13:16:00|19233.06|19113.06|19232.88|19112.88|19233.24|19113.24|19232.63|19112.63|9
1640956570000|2021-12-31 13:16:10|19232.9|19112.9|19233.2|19113.2|19233.22|19113.22|19232.23|19112.23|10
1640956580000|2021-12-31 13:16:20|19233.22|19113.22|19232.17|19112.17|19233.22|19113.22|19232.17|19112.17|10
1640956590000|2021-12-31 13:16:30|19232.36|19112.36|19231.74|19111.74|19232.41|19112.41|19231.74|19111.74|10
1640956600000|2021-12-31 13:16:40|19231.56|19111.56|19233.46|19113.46|19233.49|19113.49|19231.41|19111.41|10
1640956610000|2021-12-31 13:16:50|19233.41|19113.41|19233.67|19113.67|19233.67|19113.67|19233.03|19113.03|10
1640956620000|2021-12-31 13:17:00|19233.58|19113.58|19233.03|19113.03|19233.62|19113.62|19232.9|19112.9|10
1640956630000|2021-12-31 13:17:10|19233.07|19113.07|19233.53|19113.53|19233.54|19113.54|19233.07|19113.07|10
1640956640000|2021-12-31 13:17:20|19233.88|19113.88|19235.01|19115.01|19235.01|19115.01|19233.83|19113.83|10
1640956650000|2021-12-31 13:17:30|19235.04|19115.04|19235.69|19115.69|19235.91|19115.91|19235.04|19115.04|10
1640956660000|2021-12-31 13:17:40|19235.8|19115.8|19235.22|19115.22|19235.83|19115.83|19235.15|19115.15|10
1640956670000|2021-12-31 13:17:50|19234.98|19114.98|19235.51|19115.51|19235.63|19115.63|19234.98|19114.98|9
1640956680000|2021-12-31 13:18:00|19235.63|19115.63|19233.39|19113.39|19236.09|19116.09|19233.39|19113.39|10
1640956690000|2021-12-31 13:18:10|19233.22|19113.22|19234.44|19114.44|19234.5|19114.5|19233.22|19113.22|10
1640956700000|2021-12-31 13:18:20|19233.86|19113.86|19232.84|19112.84|19233.86|19113.86|19232.79|19112.79|10
1640956710000|2021-12-31 13:18:30|19232.68|19112.68|19230.69|19110.69|19233.05|19113.05|19230.69|19110.69|10
1640956720000|2021-12-31 13:18:40|19229.84|19109.84|19221.81|19101.81|19229.84|19109.84|19221.67|19101.67|10
1640956730000|2021-12-31 13:18:50|19221.39|19101.39|19216.34|19096.34|19221.39|19101.39|19216.34|19096.34|10
1640956740000|2021-12-31 13:19:00|19216.64|19096.64|19213.96|19093.96|19216.84|19096.84|19213.96|19093.96|10
1640956750000|2021-12-31 13:19:10|19213.01|19093.01|19209.09|19089.09|19213.01|19093.01|19209.09|19089.09|10
1640956760000|2021-12-31 13:19:20|19208.82|19088.82|19209.71|19089.71|19210.17|19090.17|19208.82|19088.82|10
1640956770000|2021-12-31 13:19:30|19209.75|19089.75|19208.09|19088.09|19209.75|19089.75|19208.09|19088.09|10
1640956780000|2021-12-31 13:19:40|19207.84|19087.84|19208.21|19088.21|19208.22|19088.22|19207.75|19087.75|9
1640956790000|2021-12-31 13:19:50|19208.09|19088.09|19208.02|19088.02|19208.37|19088.37|19208.02|19088.02|10
1640956800000|2021-12-31 13:20:00|19208.01|19088.01|19209.37|19089.37|19209.37|19089.37|19208.01|19088.01|10
1640956810000|2021-12-31 13:20:10|19208.68|19088.68|19210.35|19090.35|19210.35|19090.35|19208.57|19088.57|10
1640956820000|2021-12-31 13:20:20|19210.42|19090.42|19210.88|19090.88|19211.23|19091.23|19210.42|19090.42|9
1640956830000|2021-12-31 13:20:30|19210.59|19090.59|19210.69|19090.69|19211.07|19091.07|19210.53|19090.53|10
1640956840000|2021-12-31 13:20:40|19210.65|19090.65|19212.1|19092.1|19212.26|19092.26|19210.48|19090.48|10
1640956850000|2021-12-31 13:20:50|19212.51|19092.51|19214.59|19094.59|19214.74|19094.74|19212.51|19092.51|10
1640956860000|2021-12-31 13:21:00|19214.83|19094.83|19213.71|19093.71|19214.93|19094.93|19213.68|19093.68|8
1640956870000|2021-12-31 13:21:10|19213.72|19093.72|19214.26|19094.26|19214.37|19094.37|19213.45|19093.45|10
1640956880000|2021-12-31 13:21:20|19214.33|19094.33|19214.91|19094.91|19214.91|19094.91|19213.88|19093.88|9
1640956890000|2021-12-31 13:21:30|19215.09|19095.09|19215.35|19095.35|19215.69|19095.69|19214.48|19094.48|10
1640956900000|2021-12-31 13:21:40|19215.27|19095.27|19217.26|19097.26|19217.26|19097.26|19215.27|19095.27|9
1640956910000|2021-12-31 13:21:50|19217.35|19097.35|19217.43|19097.43|19217.7|19097.7|19217.18|19097.18|10
1640956920000|2021-12-31 13:22:00|19217.19|19097.19|19217.55|19097.55|19217.56|19097.56|19217.1|19097.1|10
1640956930000|2021-12-31 13:22:10|19217.7|19097.7|19217.73|19097.73|19218.22|19098.22|19217.7|19097.7|7
1640956940000|2021-12-31 13:22:20|19217.87|19097.87|19218.65|19098.65|19218.65|19098.65|19217.69|19097.69|9
1640956950000|2021-12-31 13:22:30|19218.68|19098.68|19218.96|19098.96|19218.99|19098.99|19218.68|19098.68|9
1640956960000|2021-12-31 13:22:40|19218.99|19098.99|19218.03|19098.03|19218.99|19098.99|19218.03|19098.03|8
1640956970000|2021-12-31 13:22:50|19218.39|19098.39|19218.07|19098.07|19218.61|19098.61|19217.56|19097.56|9
1640956980000|2021-12-31 13:23:00|19217.34|19097.34|19216.65|19096.65|19217.47|19097.47|19216.42|19096.42|10
1640956990000|2021-12-31 13:23:10|19216.28|19096.28|19215.14|19095.14|19216.28|19096.28|19215.14|19095.14|8
1640957000000|2021-12-31 13:23:20|19214.87|19094.87|19213.72|19093.72|19214.87|19094.87|19213.72|19093.72|9
1640957010000|2021-12-31 13:23:30|19213.5|19093.5|19213.34|19093.34|19213.59|19093.59|19213.24|19093.24|9
1640957020000|2021-12-31 13:23:40|19213.19|19093.19|19212.93|19092.93|19213.19|19093.19|19212.77|19092.77|9
1640957030000|2021-12-31 13:23:50|19213.07|19093.07|19213.23|19093.23|19213.31|19093.31|19212.98|19092.98|9
1640957040000|2021-12-31 13:24:00|19213.32|19093.32|19213.05|19093.05|19213.32|19093.32|19212.42|19092.42|9
1640957050000|2021-12-31 13:24:10|19212.92|19092.92|19213.39|19093.39|19213.39|19093.39|19211.87|19091.87|10
1640957060000|2021-12-31 13:24:20|19214.42|19094.42|19215.22|19095.22|19215.32|19095.32|19214.42|19094.42|10
1640957070000|2021-12-31 13:24:30|19215.49|19095.49|19217.05|19097.05|19217.12|19097.12|19215.49|19095.49|8
1640957080000|2021-12-31 13:24:40|19216.86|19096.86|19217.91|19097.91|19218.03|19098.03|19216.86|19096.86|10
1640957090000|2021-12-31 13:24:50|19218.14|19098.14|19218.41|19098.41|19218.41|19098.41|19217.83|19097.83|8
1640957100000|2021-12-31 13:25:00|19218.28|19098.28|19217.26|19097.26|19218.28|19098.28|19216.7|19096.7|9
1640957110000|2021-12-31 13:25:10|19217.1|19097.1|19216.86|19096.86|19217.21|19097.21|19216.76|19096.76|9
1640957120000|2021-12-31 13:25:20|19216.81|19096.81|19216.7|19096.7|19217.02|19097.02|19216.7|19096.7|8
1640957130000|2021-12-31 13:25:30|19216.69|19096.69|19216.43|19096.43|19216.88|19096.88|19216.43|19096.43|9
1640957140000|2021-12-31 13:25:40|19216.3|19096.3|19213.9|19093.9|19216.3|19096.3|19213.9|19093.9|10
1640957150000|2021-12-31 13:25:50|19212.7|19092.7|19210.08|19090.08|19212.85|19092.85|19210.08|19090.08|9
1640957160000|2021-12-31 13:26:00|19210.17|19090.17|19209.85|19089.85|19210.26|19090.26|19209.85|19089.85|9
1640957170000|2021-12-31 13:26:10|19209.74|19089.74|19212.08|19092.08|19212.08|19092.08|19209.74|19089.74|10
1640957180000|2021-12-31 13:26:20|19212.39|19092.39|19213.72|19093.72|19213.76|19093.76|19212.26|19092.26|10
1640957190000|2021-12-31 13:26:30|19213.91|19093.91|19213.75|19093.75|19214.18|19094.18|19213.47|19093.47|10
1640957200000|2021-12-31 13:26:40|19215.05|19095.05|19213.93|19093.93|19215.05|19095.05|19213.74|19093.74|10
1640957210000|2021-12-31 13:26:50|19213.97|19093.97|19212.26|19092.26|19213.97|19093.97|19211.61|19091.61|10
1640957220000|2021-12-31 13:27:00|19212.12|19092.12|19213.36|19093.36|19213.36|19093.36|19211.73|19091.73|10
1640957230000|2021-12-31 13:27:10|19213.61|19093.61|19214.05|19094.05|19214.05|19094.05|19213.61|19093.61|10
1640957240000|2021-12-31 13:27:20|19214.15|19094.15|19212.61|19092.61|19214.31|19094.31|19212.24|19092.24|9
1640957250000|2021-12-31 13:27:30|19212.67|19092.67|19211.82|19091.82|19212.67|19092.67|19211.37|19091.37|9
1640957260000|2021-12-31 13:27:40|19211.96|19091.96|19213.79|19093.79|19213.79|19093.79|19211.89|19091.89|10
1640957270000|2021-12-31 13:27:50|19213.8|19093.8|19213.32|19093.32|19214.27|19094.27|19213.32|19093.32|10
1640957280000|2021-12-31 13:28:00|19212.83|19092.83|19212.46|19092.46|19213.54|19093.54|19212.46|19092.46|10
1640957290000|2021-12-31 13:28:10|19212.41|19092.41|19211.55|19091.55|19212.41|19092.41|19211.5|19091.5|10
1640957300000|2021-12-31 13:28:20|19211.5|19091.5|19213.28|19093.28|19213.68|19093.68|19211.45|19091.45|10
1640957310000|2021-12-31 13:28:30|19214.26|19094.26|19213.34|19093.34|19214.57|19094.57|19213.3|19093.3|10
1640957320000|2021-12-31 13:28:40|19213.42|19093.42|19215.66|19095.66|19215.66|19095.66|19213.42|19093.42|10
1640957330000|2021-12-31 13:28:50|19215.23|19095.23|19215.71|19095.71|19215.71|19095.71|19214.74|19094.74|10
1640957340000|2021-12-31 13:29:00|19216.48|19096.48|19219.73|19099.73|19219.73|19099.73|19216.48|19096.48|10
1640957350000|2021-12-31 13:29:10|19220.53|19100.53|19223.65|19103.65|19223.65|19103.65|19220.43|19100.43|10
1640957360000|2021-12-31 13:29:20|19223.99|19103.99|19225.55|19105.55|19225.55|19105.55|19223.73|19103.73|10
1640957370000|2021-12-31 13:29:30|19225.52|19105.52|19228.06|19108.06|19228.06|19108.06|19225.52|19105.52|10
1640957380000|2021-12-31 13:29:40|19228.79|19108.79|19233.05|19113.05|19233.05|19113.05|19228.79|19108.79|10
1640957390000|2021-12-31 13:29:50|19233.4|19113.4|19234.48|19114.48|19234.48|19114.48|19233.4|19113.4|10
1640957400000|2021-12-31 13:30:00|19234.64|19114.64|19234.69|19114.69|19234.69|19114.69|19233.99|19113.99|10
1640957410000|2021-12-31 13:30:10|19234.66|19114.66|19235.7|19115.7|19235.97|19115.97|19234.66|19114.66|10
1640957420000|2021-12-31 13:30:20|19235.5|19115.5|19236.26|19116.26|19236.35|19116.35|19235.5|19115.5|9
1640957430000|2021-12-31 13:30:30|19236.81|19116.81|19235.67|19115.67|19237.34|19117.34|19235.67|19115.67|9
1640957440000|2021-12-31 13:30:40|19235.91|19115.91|19234.75|19114.75|19235.91|19115.91|19234.68|19114.68|10
1640957450000|2021-12-31 13:30:50|19234.79|19114.79|19235.62|19115.62|19235.62|19115.62|19234.79|19114.79|8
1640957460000|2021-12-31 13:31:00|19235.8|19115.8|19237.1|19117.1|19237.47|19117.47|19235.8|19115.8|9
1640957470000|2021-12-31 13:31:10|19237.16|19117.16|19236.23|19116.23|19237.17|19117.17|19236.23|19116.23|10
1640957480000|2021-12-31 13:31:20|19235.7|19115.7|19234.23|19114.23|19235.7|19115.7|19234.23|19114.23|9
1640957490000|2021-12-31 13:31:30|19234.2|19114.2|19234.03|19114.03|19234.2|19114.2|19233.1|19113.1|10
1640957500000|2021-12-31 13:31:40|19234.47|19114.47|19234.12|19114.12|19234.72|19114.72|19233.95|19113.95|10
1640957510000|2021-12-31 13:31:50|19234.07|19114.07|19234.04|19114.04|19234.56|19114.56|19233.83|19113.83|8
1640957520000|2021-12-31 13:32:00|19233.93|19113.93|19233.77|19113.77|19234.15|19114.15|19233.64|19113.64|9
1640957530000|2021-12-31 13:32:10|19233.78|19113.78|19232.98|19112.98|19233.78|19113.78|19232.98|19112.98|9
1640957540000|2021-12-31 13:32:20|19233.02|19113.02|19232.93|19112.93|19233.1|19113.1|19232.59|19112.59|9
1640957550000|2021-12-31 13:32:30|19232.51|19112.51|19232.52|19112.52|19232.52|19112.52|19231.62|19111.62|8
1640957560000|2021-12-31 13:32:40|19232.2|19112.2|19232.23|19112.23|19233.02|19113.02|19232.14|19112.14|10
1640957570000|2021-12-31 13:32:50|19232.26|19112.26|19233.3|19113.3|19233.37|19113.37|19232.26|19112.26|10
1640957580000|2021-12-31 13:33:00|19233.26|19113.26|19234.8|19114.8|19234.8|19114.8|19233.02|19113.02|9
1640957590000|2021-12-31 13:33:10|19234.87|19114.87|19234.95|19114.95|19235.05|19115.05|19234.72|19114.72|8
1640957600000|2021-12-31 13:33:20|19235.02|19115.02|19235.81|19115.81|19236.41|19116.41|19235.02|19115.02|9
1640957610000|2021-12-31 13:33:30|19235.71|19115.71|19236.05|19116.05|19236.21|19116.21|19235.24|19115.24|9
1640957620000|2021-12-31 13:33:40|19236.01|19116.01|19236.41|19116.41|19236.43|19116.43|19236.01|19116.01|9
1640957630000|2021-12-31 13:33:50|19236.36|19116.36|19236.25|19116.25|19236.36|19116.36|19235.94|19115.94|6
1640957640000|2021-12-31 13:34:00|19236.2|19116.2|19237.54|19117.54|19237.94|19117.94|19236.2|19116.2|10
1640957650000|2021-12-31 13:34:10|19237.6|19117.6|19237.48|19117.48|19237.74|19117.74|19237.32|19117.32|10
1640957660000|2021-12-31 13:34:20|19237.11|19117.11|19238.6|19118.6|19238.6|19118.6|19237.11|19117.11|9
1640957670000|2021-12-31 13:34:30|19238.84|19118.84|19238.78|19118.78|19239.21|19119.21|19238.44|19118.44|9
1640957680000|2021-12-31 13:34:40|19238.48|19118.48|19239.16|19119.16|19239.16|19119.16|19238.38|19118.38|8
1640957690000|2021-12-31 13:34:50|19239.39|19119.39|19238.68|19118.68|19239.74|19119.74|19238.66|19118.66|10
1640957700000|2021-12-31 13:35:00|19238.51|19118.51|19237.36|19117.36|19239.4|19119.4|19237.36|19117.36|10
1640957710000|2021-12-31 13:35:10|19237.54|19117.54|19237.09|19117.09|19237.54|19117.54|19236.83|19116.83|10
1640957720000|2021-12-31 13:35:20|19236.91|19116.91|19236.43|19116.43|19237.16|19117.16|19235.56|19115.56|10
1640957730000|2021-12-31 13:35:30|19236.66|19116.66|19236.1|19116.1|19236.68|19116.68|19236.1|19116.1|10
1640957740000|2021-12-31 13:35:40|19235.82|19115.82|19235.11|19115.11|19235.94|19115.94|19235.05|19115.05|10
1640957750000|2021-12-31 13:35:50|19234.54|19114.54|19235.09|19115.09|19235.09|19115.09|19234.54|19114.54|9
1640957760000|2021-12-31 13:36:00|19234.94|19114.94|19238.69|19118.69|19238.69|19118.69|19234.94|19114.94|10
1640957770000|2021-12-31 13:36:10|19239.43|19119.43|19239.68|19119.68|19239.8|19119.8|19239.25|19119.25|9
1640957780000|2021-12-31 13:36:20|19239.74|19119.74|19241.18|19121.18|19241.18|19121.18|19239.74|19119.74|9
1640957790000|2021-12-31 13:36:30|19241.37|19121.37|19241.67|19121.67|19241.67|19121.67|19241.17|19121.17|9
1640957800000|2021-12-31 13:36:40|19241.61|19121.61|19241.85|19121.85|19241.96|19121.96|19241.59|19121.59|10
1640957810000|2021-12-31 13:36:50|19241.89|19121.89|19242.77|19122.77|19242.77|19122.77|19241.75|19121.75|10
1640957820000|2021-12-31 13:37:00|19242.75|19122.75|19242.99|19122.99|19243.24|19123.24|19242.75|19122.75|9
1640957830000|2021-12-31 13:37:10|19242.68|19122.68|19242.66|19122.66|19242.87|19122.87|19242.56|19122.56|7
1640957840000|2021-12-31 13:37:20|19243.23|19123.23|19250.7|19130.7|19250.7|19130.7|19243.22|19123.22|10
1640957850000|2021-12-31 13:37:30|19251.15|19131.15|19252.53|19132.53|19252.53|19132.53|19250.7|19130.7|10
1640957860000|2021-12-31 13:37:40|19253.91|19133.91|19255.2|19135.2|19255.41|19135.41|19253.91|19133.91|10
1640957870000|2021-12-31 13:37:50|19256.08|19136.08|19258.26|19138.26|19258.41|19138.41|19255.93|19135.93|10
1640957880000|2021-12-31 13:38:00|19258.42|19138.42|19260.16|19140.16|19260.16|19140.16|19258.33|19138.33|9
1640957890000|2021-12-31 13:38:10|19260.96|19140.96|19261.74|19141.74|19261.87|19141.87|19260.67|19140.67|10
1640957900000|2021-12-31 13:38:20|19261.91|19141.91|19262.84|19142.84|19263.08|19143.08|19261.91|19141.91|9
1640957910000|2021-12-31 13:38:30|19262.75|19142.75|19262.76|19142.76|19262.87|19142.87|19262.32|19142.32|10
1640957920000|2021-12-31 13:38:40|19263|19143|19264.68|19144.68|19264.72|19144.72|19263|19143|10
1640957930000|2021-12-31 13:38:50|19264.7|19144.7|19264.4|19144.4|19264.7|19144.7|19264.4|19144.4|8
1640957940000|2021-12-31 13:39:00|19264.24|19144.24|19266.1|19146.1|19266.1|19146.1|19264.24|19144.24|10
1640957950000|2021-12-31 13:39:10|19266.71|19146.71|19267.85|19147.85|19267.85|19147.85|19266.71|19146.71|9
1640957960000|2021-12-31 13:39:20|19267.8|19147.8|19268.12|19148.12|19268.3|19148.3|19267.8|19147.8|9
1640957970000|2021-12-31 13:39:30|19268.18|19148.18|19268.91|19148.91|19269.31|19149.31|19268.18|19148.18|9
1640957980000|2021-12-31 13:39:40|19268.58|19148.58|19267.98|19147.98|19268.58|19148.58|19267.23|19147.23|10
1640957990000|2021-12-31 13:39:50|19267.43|19147.43|19266.96|19146.96|19267.43|19147.43|19266.69|19146.69|10
1640958000000|2021-12-31 13:40:00|19267.07|19147.07|19267.46|19147.46|19267.93|19147.93|19266.91|19146.91|9
1640958010000|2021-12-31 13:40:10|19267.95|19147.95|19270.08|19150.08|19270.08|19150.08|19267.95|19147.95|10
1640958020000|2021-12-31 13:40:20|19269.93|19149.93|19268.72|19148.72|19270.19|19150.19|19268.72|19148.72|10
1640958030000|2021-12-31 13:40:30|19268.67|19148.67|19266.92|19146.92|19268.67|19148.67|19266.77|19146.77|10
1640958040000|2021-12-31 13:40:40|19266.42|19146.42|19266.11|19146.11|19266.42|19146.42|19265.95|19145.95|10
1640958050000|2021-12-31 13:40:50|19266.05|19146.05|19265.93|19145.93|19266.53|19146.53|19265.93|19145.93|9
1640958060000|2021-12-31 13:41:00|19265.6|19145.6|19264.58|19144.58|19265.74|19145.74|19264.58|19144.58|10
1640958070000|2021-12-31 13:41:10|19264.33|19144.33|19261.83|19141.83|19264.52|19144.52|19261.83|19141.83|10
1640958080000|2021-12-31 13:41:20|19261.7|19141.7|19261.39|19141.39|19261.8|19141.8|19261.39|19141.39|9
1640958090000|2021-12-31 13:41:30|19261.43|19141.43|19261.3|19141.3|19261.64|19141.64|19261.3|19141.3|8
1640958100000|2021-12-31 13:41:40|19261.47|19141.47|19260.76|19140.76|19261.47|19141.47|19260.55|19140.55|7
1640958110000|2021-12-31 13:41:50|19260.77|19140.77|19260.52|19140.52|19260.77|19140.77|19260.05|19140.05|9
1640958120000|2021-12-31 13:42:00|19260.77|19140.77|19260.27|19140.27|19261.03|19141.03|19260.27|19140.27|8
1640958130000|2021-12-31 13:42:10|19260.2|19140.2|19260.15|19140.15|19260.65|19140.65|19260.1|19140.1|10
1640958140000|2021-12-31 13:42:20|19260.28|19140.28|19260.61|19140.61|19260.84|19140.84|19260.28|19140.28|10
1640958150000|2021-12-31 13:42:30|19260.62|19140.62|19260.79|19140.79|19260.79|19140.79|19260.43|19140.43|10
1640958160000|2021-12-31 13:42:40|19260.81|19140.81|19260.98|19140.98|19260.98|19140.98|19260.32|19140.32|10
1640958170000|2021-12-31 13:42:50|19260.81|19140.81|19260.54|19140.54|19260.93|19140.93|19260.46|19140.46|10
1640958180000|2021-12-31 13:43:00|19260.03|19140.03|19259.49|19139.49|19260.09|19140.09|19259.29|19139.29|10
1640958190000|2021-12-31 13:43:10|19259.42|19139.42|19261.83|19141.83|19261.83|19141.83|19259.35|19139.35|10
1640958200000|2021-12-31 13:43:20|19262.78|19142.78|19270.17|19150.17|19270.17|19150.17|19262.78|19142.78|10
1640958210000|2021-12-31 13:43:30|19270.13|19150.13|19271.02|19151.02|19271.02|19151.02|19269.87|19149.87|10
1640958220000|2021-12-31 13:43:40|19270.97|19150.97|19271.1|19151.1|19271.46|19151.46|19270.94|19150.94|9
1640958230000|2021-12-31 13:43:50|19271.12|19151.12|19272.88|19152.88|19272.88|19152.88|19271.12|19151.12|10
1640958240000|2021-12-31 13:44:00|19272.4|19152.4|19272.71|19152.71|19273.5|19153.5|19272.4|19152.4|10
1640958250000|2021-12-31 13:44:10|19272.93|19152.93|19273.91|19153.91|19273.94|19153.94|19272.73|19152.73|8
1640958260000|2021-12-31 13:44:20|19273.63|19153.63|19272.69|19152.69|19273.63|19153.63|19272.69|19152.69|10
1640958270000|2021-12-31 13:44:30|19272.8|19152.8|19272.7|19152.7|19273.13|19153.13|19272.63|19152.63|7
1640958280000|2021-12-31 13:44:40|19273.09|19153.09|19273.37|19153.37|19273.38|19153.38|19272.79|19152.79|10
1640958290000|2021-12-31 13:44:50|19273.01|19153.01|19274.16|19154.16|19274.16|19154.16|19273.01|19153.01|10
1640958300000|2021-12-31 13:45:00|19274.58|19154.58|19274.69|19154.69|19275.53|19155.53|19274.58|19154.58|10
1640958310000|2021-12-31 13:45:10|19274.5|19154.5|19274.65|19154.65|19274.68|19154.68|19274.43|19154.43|10
1640958320000|2021-12-31 13:45:20|19274.7|19154.7|19273.13|19153.13|19275.09|19155.09|19273.13|19153.13|10
1640958330000|2021-12-31 13:45:30|19273.36|19153.36|19272.78|19152.78|19273.55|19153.55|19272.78|19152.78|10
1640958340000|2021-12-31 13:45:40|19272.67|19152.67|19271.46|19151.46|19272.67|19152.67|19271.37|19151.37|9
1640958350000|2021-12-31 13:45:50|19271.35|19151.35|19269.87|19149.87|19271.35|19151.35|19269.87|19149.87|10
1640958360000|2021-12-31 13:46:00|19269.75|19149.75|19266.48|19146.48|19269.75|19149.75|19266.48|19146.48|10
1640958370000|2021-12-31 13:46:10|19266.14|19146.14|19264.49|19144.49|19266.14|19146.14|19264.47|19144.47|10
1640958380000|2021-12-31 13:46:20|19264.92|19144.92|19260.4|19140.4|19265.09|19145.09|19260.4|19140.4|10
1640958390000|2021-12-31 13:46:30|19260.56|19140.56|19259.39|19139.39|19260.56|19140.56|19259.39|19139.39|10
1640958400000|2021-12-31 13:46:40|19260|19140|19259.85|19139.85|19261.22|19141.22|19259.85|19139.85|10
1640958410000|2021-12-31 13:46:50|19259.97|19139.97|19260.4|19140.4|19260.56|19140.56|19259.97|19139.97|10
1640958420000|2021-12-31 13:47:00|19259.74|19139.74|19257.13|19137.13|19259.74|19139.74|19256.99|19136.99|10
1640958430000|2021-12-31 13:47:10|19256.75|19136.75|19252.32|19132.32|19256.95|19136.95|19252.32|19132.32|10
1640958440000|2021-12-31 13:47:20|19252.19|19132.19|19249.98|19129.98|19252.19|19132.19|19249.98|19129.98|10
1640958450000|2021-12-31 13:47:30|19248.85|19128.85|19248.8|19128.8|19248.9|19128.9|19248.74|19128.74|8
1640958460000|2021-12-31 13:47:40|19248.84|19128.84|19248.41|19128.41|19249.08|19129.08|19248.28|19128.28|10
1640958470000|2021-12-31 13:47:50|19248.33|19128.33|19248.11|19128.11|19249.39|19129.39|19248.04|19128.04|8
1640958480000|2021-12-31 13:48:00|19247.97|19127.97|19250.79|19130.79|19250.79|19130.79|19247.97|19127.97|10
1640958490000|2021-12-31 13:48:10|19252.47|19132.47|19257.03|19137.03|19257.03|19137.03|19252.47|19132.47|10
1640958500000|2021-12-31 13:48:20|19257.82|19137.82|19260.67|19140.67|19260.67|19140.67|19257.82|19137.82|10
1640958510000|2021-12-31 13:48:30|19261.23|19141.23|19259.95|19139.95|19261.33|19141.33|19259.62|19139.62|9
1640958520000|2021-12-31 13:48:40|19259.94|19139.94|19259.45|19139.45|19259.94|19139.94|19259.17|19139.17|10
1640958530000|2021-12-31 13:48:50|19259.1|19139.1|19258.46|19138.46|19259.1|19139.1|19258.46|19138.46|9
1640958540000|2021-12-31 13:49:00|19258.32|19138.32|19257.01|19137.01|19258.32|19138.32|19257.01|19137.01|9
1640958550000|2021-12-31 13:49:10|19256.88|19136.88|19256.7|19136.7|19256.97|19136.97|19256.7|19136.7|10
1640958560000|2021-12-31 13:49:20|19256.62|19136.62|19251.62|19131.62|19256.62|19136.62|19251.62|19131.62|10
1640958570000|2021-12-31 13:49:30|19251.08|19131.08|19247.45|19127.45|19251.08|19131.08|19247.45|19127.45|9
1640958580000|2021-12-31 13:49:40|19247.57|19127.57|19247.17|19127.17|19247.81|19127.81|19246.7|19126.7|9
1640958590000|2021-12-31 13:49:50|19247.22|19127.22|19246.97|19126.97|19247.22|19127.22|19246.38|19126.38|10
1640958600000|2021-12-31 13:50:00|19246.76|19126.76|19246.17|19126.17|19247.69|19127.69|19246.17|19126.17|9
1640958610000|2021-12-31 13:50:10|19246.21|19126.21|19246.03|19126.03|19246.91|19126.91|19245.87|19125.87|10
1640958620000|2021-12-31 13:50:20|19246.3|19126.3|19246.12|19126.12|19246.52|19126.52|19245.92|19125.92|10
1640958630000|2021-12-31 13:50:30|19246.15|19126.15|19245.4|19125.4|19246.17|19126.17|19245.03|19125.03|9
1640958640000|2021-12-31 13:50:40|19245.27|19125.27|19244.58|19124.58|19245.27|19125.27|19243.95|19123.95|9
1640958650000|2021-12-31 13:50:50|19244.86|19124.86|19244.21|19124.21|19244.91|19124.91|19243.25|19123.25|10
1640958660000|2021-12-31 13:51:00|19244.3|19124.3|19246.41|19126.41|19246.54|19126.54|19244.3|19124.3|10
1640958670000|2021-12-31 13:51:10|19246.5|19126.5|19246.87|19126.87|19247|19127|19246.42|19126.42|9
1640958680000|2021-12-31 13:51:20|19246.82|19126.82|19246.2|19126.2|19246.82|19126.82|19246.2|19126.2|9
1640958690000|2021-12-31 13:51:30|19246.21|19126.21|19243.11|19123.11|19246.21|19126.21|19243.11|19123.11|10
1640958700000|2021-12-31 13:51:40|19242.86|19122.86|19240.3|19120.3|19242.86|19122.86|19240.27|19120.27|10
1640958710000|2021-12-31 13:51:50|19240.75|19120.75|19242.69|19122.69|19242.69|19122.69|19240.65|19120.65|9
1640958720000|2021-12-31 13:52:00|19243.07|19123.07|19244.85|19124.85|19244.85|19124.85|19242.28|19122.28|10
1640958730000|2021-12-31 13:52:10|19244.88|19124.88|19245.67|19125.67|19245.85|19125.85|19244.88|19124.88|9
1640958740000|2021-12-31 13:52:20|19246.23|19126.23|19249.04|19129.04|19249.04|19129.04|19246.23|19126.23|8
1640958750000|2021-12-31 13:52:30|19249.08|19129.08|19249|19129|19249.55|19129.55|19249|19129|9
1640958760000|2021-12-31 13:52:40|19249.1|19129.1|19251.81|19131.81|19251.81|19131.81|19249.1|19129.1|9
1640958770000|2021-12-31 13:52:50|19252.04|19132.04|19251.94|19131.94|19252.11|19132.11|19251.79|19131.79|10
1640958780000|2021-12-31 13:53:00|19251.89|19131.89|19252.15|19132.15|19252.15|19132.15|19251.09|19131.09|10
1640958790000|2021-12-31 13:53:10|19252.16|19132.16|19251.15|19131.15|19252.16|19132.16|19250.89|19130.89|10
1640958800000|2021-12-31 13:53:20|19251.27|19131.27|19251.17|19131.17|19251.36|19131.36|19251.11|19131.11|10
1640958810000|2021-12-31 13:53:30|19251.2|19131.2|19251.37|19131.37|19251.37|19131.37|19251.2|19131.2|8
1640958820000|2021-12-31 13:53:40|19252.23|19132.23|19254.38|19134.38|19254.38|19134.38|19252.23|19132.23|10
1640958830000|2021-12-31 13:53:50|19254.3|19134.3|19254.06|19134.06|19254.35|19134.35|19253.68|19133.68|9
1640958840000|2021-12-31 13:54:00|19254.23|19134.23|19255.09|19135.09|19255.68|19135.68|19254.17|19134.17|10
1640958850000|2021-12-31 13:54:10|19255.23|19135.23|19255.22|19135.22|19255.37|19135.37|19255.04|19135.04|10
1640958860000|2021-12-31 13:54:20|19255.49|19135.49|19254.19|19134.19|19255.64|19135.64|19254.19|19134.19|8
1640958870000|2021-12-31 13:54:30|19254.43|19134.43|19243.55|19123.55|19254.43|19134.43|19242.9|19122.9|10
1640958880000|2021-12-31 13:54:40|19242.82|19122.82|19243.85|19123.85|19243.99|19123.99|19242.21|19122.21|9
1640958890000|2021-12-31 13:54:50|19244.16|19124.16|19244.02|19124.02|19244.2|19124.2|19243.82|19123.82|10
1640958900000|2021-12-31 13:55:00|19244.15|19124.15|19243.98|19123.98|19244.15|19124.15|19243.86|19123.86|10
1640958910000|2021-12-31 13:55:10|19244.21|19124.21|19243.45|19123.45|19244.21|19124.21|19243.23|19123.23|9
1640958920000|2021-12-31 13:55:20|19243.22|19123.22|19243.76|19123.76|19244.27|19124.27|19243.08|19123.08|9
1640958930000|2021-12-31 13:55:30|19243.83|19123.83|19241.8|19121.8|19244.18|19124.18|19241.8|19121.8|9
1640958940000|2021-12-31 13:55:40|19241.65|19121.65|19239.05|19119.05|19241.65|19121.65|19238.75|19118.75|9
1640958950000|2021-12-31 13:55:50|19239.72|19119.72|19240.25|19120.25|19240.51|19120.51|19239.72|19119.72|10
1640958960000|2021-12-31 13:56:00|19240.72|19120.72|19238.46|19118.46|19240.74|19120.74|19238.46|19118.46|9
1640958970000|2021-12-31 13:56:10|19238.67|19118.67|19239.67|19119.67|19239.67|19119.67|19238.37|19118.37|10
1640958980000|2021-12-31 13:56:20|19239.68|19119.68|19238.91|19118.91|19239.74|19119.74|19238.91|19118.91|10
1640958990000|2021-12-31 13:56:30|19238.94|19118.94|19238.8|19118.8|19239.17|19119.17|19238.8|19118.8|9
1640959000000|2021-12-31 13:56:40|19238.77|19118.77|19238.12|19118.12|19238.77|19118.77|19237.54|19117.54|10
1640959010000|2021-12-31 13:56:50|19237.93|19117.93|19238.6|19118.6|19239.59|19119.59|19237.93|19117.93|10
1640959020000|2021-12-31 13:57:00|19238.17|19118.17|19236.03|19116.03|19238.17|19118.17|19236.03|19116.03|10
1640959030000|2021-12-31 13:57:10|19236.01|19116.01|19234.59|19114.59|19236.17|19116.17|19234.59|19114.59|10
1640959040000|2021-12-31 13:57:20|19234.65|19114.65|19233.68|19113.68|19235.04|19115.04|19233.59|19113.59|10
1640959050000|2021-12-31 13:57:30|19233.98|19113.98|19233.12|19113.12|19234.23|19114.23|19233.12|19113.12|10
1640959060000|2021-12-31 13:57:40|19233.13|19113.13|19229.85|19109.85|19233.14|19113.14|19229.85|19109.85|10
1640959070000|2021-12-31 13:57:50|19229.68|19109.68|19228.39|19108.39|19229.98|19109.98|19228.01|19108.01|10
1640959080000|2021-12-31 13:58:00|19227.85|19107.85|19229.22|19109.22|19229.22|19109.22|19227.5|19107.5|10
1640959090000|2021-12-31 13:58:10|19229.73|19109.73|19230.65|19110.65|19230.65|19110.65|19229.4|19109.4|10
1640959100000|2021-12-31 13:58:20|19230.18|19110.18|19231.23|19111.23|19231.23|19111.23|19229.84|19109.84|10
1640959110000|2021-12-31 13:58:30|19231.14|19111.14|19232.92|19112.92|19232.96|19112.96|19230.76|19110.76|8
1640959120000|2021-12-31 13:58:40|19233.08|19113.08|19234.36|19114.36|19234.36|19114.36|19233.03|19113.03|9
1640959130000|2021-12-31 13:58:50|19234.24|19114.24|19234|19114|19234.37|19114.37|19233.87|19113.87|9
1640959140000|2021-12-31 13:59:00|19233.41|19113.41|19233.2|19113.2|19233.48|19113.48|19233.2|19113.2|9
1640959150000|2021-12-31 13:59:10|19232.84|19112.84|19232.34|19112.34|19233.08|19113.08|19232.24|19112.24|10
1640959160000|2021-12-31 13:59:20|19232.29|19112.29|19233.56|19113.56|19233.6|19113.6|19232.29|19112.29|10
1640959170000|2021-12-31 13:59:30|19233.17|19113.17|19231.72|19111.72|19233.17|19113.17|19231.72|19111.72|9
1640959180000|2021-12-31 13:59:40|19231.39|19111.39|19232.44|19112.44|19232.44|19112.44|19231.08|19111.08|10
1640959190000|2021-12-31 13:59:50|19232.34|19112.34|19233.05|19113.05|19233.29|19113.29|19231.93|19111.93|9
1640959200000|2021-12-31 14:00:00|19233.3|19113.3|19231.68|19111.68|19233.3|19113.3|19231.68|19111.68|10
1640959210000|2021-12-31 14:00:10|19231.9|19111.9|19234.23|19114.23|19234.23|19114.23|19231.76|19111.76|10
1640959220000|2021-12-31 14:00:20|19234.13|19114.13|19235.48|19115.48|19235.48|19115.48|19234.13|19114.13|10
1640959230000|2021-12-31 14:00:30|19235.45|19115.45|19235.65|19115.65|19235.98|19115.98|19235.33|19115.33|10
1640959240000|2021-12-31 14:00:40|19235.87|19115.87|19234.5|19114.5|19235.88|19115.88|19234.5|19114.5|9
1640959250000|2021-12-31 14:00:50|19234.32|19114.32|19233.74|19113.74|19234.32|19114.32|19233.74|19113.74|9
1640959260000|2021-12-31 14:01:00|19233.65|19113.65|19234.29|19114.29|19234.55|19114.55|19233.54|19113.54|9
1640959270000|2021-12-31 14:01:10|19234.16|19114.16|19235.12|19115.12|19235.12|19115.12|19234.16|19114.16|9
1640959280000|2021-12-31 14:01:20|19235.2|19115.2|19235.09|19115.09|19235.36|19115.36|19234.94|19114.94|10
1640959290000|2021-12-31 14:01:30|19235.21|19115.21|19235.73|19115.73|19235.77|19115.77|19235.17|19115.17|10
1640959300000|2021-12-31 14:01:40|19235.96|19115.96|19236.46|19116.46|19236.55|19116.55|19235.94|19115.94|10
1640959310000|2021-12-31 14:01:50|19236.63|19116.63|19235.98|19115.98|19236.82|19116.82|19235.98|19115.98|10
1640959320000|2021-12-31 14:02:00|19235.42|19115.42|19235.11|19115.11|19235.44|19115.44|19234.9|19114.9|9
1640959330000|2021-12-31 14:02:10|19235.34|19115.34|19235.64|19115.64|19235.64|19115.64|19235.34|19115.34|7
1640959340000|2021-12-31 14:02:20|19235.6|19115.6|19236.02|19116.02|19236.02|19116.02|19235.41|19115.41|8
1640959350000|2021-12-31 14:02:30|19235.82|19115.82|19236.69|19116.69|19236.87|19116.87|19235.82|19115.82|8
1640959360000|2021-12-31 14:02:40|19236.94|19116.94|19237.9|19117.9|19237.96|19117.96|19236.94|19116.94|9
1640959370000|2021-12-31 14:02:50|19237.92|19117.92|19240.38|19120.38|19240.38|19120.38|19237.92|19117.92|8
1640959380000|2021-12-31 14:03:00|19240.75|19120.75|19240.54|19120.54|19241.12|19121.12|19240.28|19120.28|10
1640959390000|2021-12-31 14:03:10|19240.73|19120.73|19240.11|19120.11|19240.97|19120.97|19240.11|19120.11|10
1640959400000|2021-12-31 14:03:20|19240.15|19120.15|19239.87|19119.87|19240.15|19120.15|19238.98|19118.98|9
1640959410000|2021-12-31 14:03:30|19240.85|19120.85|19242.79|19122.79|19243.47|19123.47|19240.85|19120.85|10
1640959420000|2021-12-31 14:03:40|19242.37|19122.37|19242.45|19122.45|19242.66|19122.66|19241.84|19121.84|9
1640959430000|2021-12-31 14:03:50|19242.32|19122.32|19243.94|19123.94|19243.94|19123.94|19242.21|19122.21|9
1640959440000|2021-12-31 14:04:00|19243.81|19123.81|19249.21|19129.21|19249.21|19129.21|19243.81|19123.81|10
1640959450000|2021-12-31 14:04:10|19248.9|19128.9|19248.73|19128.73|19249.14|19129.14|19248.51|19128.51|9
1640959460000|2021-12-31 14:04:20|19248.71|19128.71|19247.71|19127.71|19248.87|19128.87|19247.71|19127.71|10
1640959470000|2021-12-31 14:04:30|19247.78|19127.78|19246.41|19126.41|19247.88|19127.88|19246.41|19126.41|10
1640959480000|2021-12-31 14:04:40|19246.53|19126.53|19246.64|19126.64|19246.7|19126.7|19246.24|19126.24|10
1640959490000|2021-12-31 14:04:50|19246.41|19126.41|19246.92|19126.92|19247.03|19127.03|19246.24|19126.24|9
1640959500000|2021-12-31 14:05:00|19246.85|19126.85|19246.61|19126.61|19247.12|19127.12|19246.34|19126.34|10
1640959510000|2021-12-31 14:05:10|19246.39|19126.39|19246.43|19126.43|19246.59|19126.59|19245.73|19125.73|9
1640959520000|2021-12-31 14:05:20|19246.46|19126.46|19247.04|19127.04|19247.04|19127.04|19245.49|19125.49|10
1640959530000|2021-12-31 14:05:30|19246.96|19126.96|19247.28|19127.28|19247.28|19127.28|19246.67|19126.67|10
1640959540000|2021-12-31 14:05:40|19247.19|19127.19|19247.43|19127.43|19247.43|19127.43|19246.9|19126.9|9
1640959550000|2021-12-31 14:05:50|19246.7|19126.7|19246.95|19126.95|19247.12|19127.12|19246.48|19126.48|10
1640959560000|2021-12-31 14:06:00|19247.17|19127.17|19247.97|19127.97|19247.97|19127.97|19246.88|19126.88|10
1640959570000|2021-12-31 14:06:10|19248.16|19128.16|19248.25|19128.25|19248.58|19128.58|19248.15|19128.15|9
1640959580000|2021-12-31 14:06:20|19247.79|19127.79|19248.87|19128.87|19248.95|19128.95|19247.79|19127.79|10
1640959590000|2021-12-31 14:06:30|19248.91|19128.91|19248.81|19128.81|19249.2|19129.2|19248.59|19128.59|10
1640959600000|2021-12-31 14:06:40|19248.49|19128.49|19248.21|19128.21|19248.76|19128.76|19248.21|19128.21|9
1640959610000|2021-12-31 14:06:50|19247.51|19127.51|19242.71|19122.71|19247.51|19127.51|19242.71|19122.71|10
1640959620000|2021-12-31 14:07:00|19242.09|19122.09|19239.93|19119.93|19242.09|19122.09|19239.93|19119.93|10
1640959630000|2021-12-31 14:07:10|19239.79|19119.79|19238.63|19118.63|19239.79|19119.79|19238.45|19118.45|10
1640959640000|2021-12-31 14:07:20|19238.42|19118.42|19237.95|19117.95|19238.42|19118.42|19237.95|19117.95|7
1640959650000|2021-12-31 14:07:30|19238.04|19118.04|19237.25|19117.25|19238.04|19118.04|19237.25|19117.25|8
1640959660000|2021-12-31 14:07:40|19237.02|19117.02|19235.7|19115.7|19237.1|19117.1|19235.59|19115.59|10
1640959670000|2021-12-31 14:07:50|19236.09|19116.09|19234.63|19114.63|19236.09|19116.09|19234.63|19114.63|7
1640959680000|2021-12-31 14:08:00|19234.76|19114.76|19234.8|19114.8|19234.8|19114.8|19233.6|19113.6|9
1640959690000|2021-12-31 14:08:10|19234.81|19114.81|19238.31|19118.31|19238.86|19118.86|19234.81|19114.81|8
1640959700000|2021-12-31 14:08:20|19238.28|19118.28|19239.62|19119.62|19239.62|19119.62|19238.28|19118.28|9
1640959710000|2021-12-31 14:08:30|19239.82|19119.82|19237.74|19117.74|19239.82|19119.82|19237.62|19117.62|9
1640959720000|2021-12-31 14:08:40|19237.56|19117.56|19237.04|19117.04|19237.56|19117.56|19237.04|19117.04|8
1640959730000|2021-12-31 14:08:50|19237.24|19117.24|19236.15|19116.15|19237.24|19117.24|19236.15|19116.15|10
1640959740000|2021-12-31 14:09:00|19236.07|19116.07|19235.36|19115.36|19236.31|19116.31|19235.36|19115.36|10
1640959750000|2021-12-31 14:09:10|19233.35|19113.35|19232.84|19112.84|19234.26|19114.26|19232.84|19112.84|10
1640959760000|2021-12-31 14:09:20|19231.97|19111.97|19231.62|19111.62|19232|19112|19231.24|19111.24|8
1640959770000|2021-12-31 14:09:30|19231.61|19111.61|19230.39|19110.39|19231.67|19111.67|19230.39|19110.39|9
1640959780000|2021-12-31 14:09:40|19230.1|19110.1|19228.03|19108.03|19231.01|19111.01|19227.98|19107.98|10
1640959790000|2021-12-31 14:09:50|19227.77|19107.77|19226.47|19106.47|19227.77|19107.77|19226.37|19106.37|9
1640959800000|2021-12-31 14:10:00|19226.54|19106.54|19226.32|19106.32|19227.42|19107.42|19226.32|19106.32|9
1640959810000|2021-12-31 14:10:10|19226.34|19106.34|19224.93|19104.93|19226.5|19106.5|19224.93|19104.93|9
1640959820000|2021-12-31 14:10:20|19224.96|19104.96|19224.88|19104.88|19224.98|19104.98|19224.5|19104.5|7
1640959830000|2021-12-31 14:10:30|19224.68|19104.68|19223.55|19103.55|19224.68|19104.68|19223.55|19103.55|10
1640959840000|2021-12-31 14:10:40|19223.25|19103.25|19223.59|19103.59|19224.01|19104.01|19223.1|19103.1|7
1640959850000|2021-12-31 14:10:50|19222.64|19102.64|19222.07|19102.07|19222.8|19102.8|19222.07|19102.07|7
1640959860000|2021-12-31 14:11:00|19222.14|19102.14|19221.04|19101.04|19222.2|19102.2|19220.63|19100.63|9
1640959870000|2021-12-31 14:11:10|19221.07|19101.07|19216.1|19096.1|19221.46|19101.46|19216.1|19096.1|10
1640959880000|2021-12-31 14:11:20|19215.12|19095.12|19211.47|19091.47|19215.12|19095.12|19211.47|19091.47|10
1640959890000|2021-12-31 14:11:30|19211.81|19091.81|19211.8|19091.8|19212.4|19092.4|19211.76|19091.76|10
1640959900000|2021-12-31 14:11:40|19211.61|19091.61|19213.36|19093.36|19213.36|19093.36|19210.96|19090.96|10
1640959910000|2021-12-31 14:11:50|19213.6|19093.6|19215.01|19095.01|19215.01|19095.01|19213.52|19093.52|10
1640959920000|2021-12-31 14:12:00|19214.96|19094.96|19216.3|19096.3|19216.33|19096.33|19214.96|19094.96|10
1640959930000|2021-12-31 14:12:10|19216.25|19096.25|19219.61|19099.61|19219.61|19099.61|19216.17|19096.17|10
1640959940000|2021-12-31 14:12:20|19220.08|19100.08|19221.83|19101.83|19221.83|19101.83|19219.26|19099.26|10
1640959950000|2021-12-31 14:12:30|19222.35|19102.35|19224.44|19104.44|19224.44|19104.44|19222.35|19102.35|10
1640959960000|2021-12-31 14:12:40|19224.37|19104.37|19223.91|19103.91|19224.37|19104.37|19223.71|19103.71|8
1640959970000|2021-12-31 14:12:50|19224.72|19104.72|19223.97|19103.97|19224.72|19104.72|19223.97|19103.97|10
1640959980000|2021-12-31 14:13:00|19224.06|19104.06|19225.02|19105.02|19225.02|19105.02|19224.06|19104.06|10
1640959990000|2021-12-31 14:13:10|19225.26|19105.26|19225.96|19105.96|19226.05|19106.05|19225.26|19105.26|10
1640960000000|2021-12-31 14:13:20|19226.01|19106.01|19226.56|19106.56|19226.57|19106.57|19225.89|19105.89|10
1640960010000|2021-12-31 14:13:30|19226.7|19106.7|19226.23|19106.23|19226.73|19106.73|19226.23|19106.23|8
1640960020000|2021-12-31 14:13:40|19226.2|19106.2|19225.52|19105.52|19226.2|19106.2|19225.31|19105.31|10
1640960030000|2021-12-31 14:13:50|19225.49|19105.49|19224.14|19104.14|19225.49|19105.49|19224.14|19104.14|10
1640960040000|2021-12-31 14:14:00|19224.08|19104.08|19223.77|19103.77|19224.71|19104.71|19223.26|19103.26|10
1640960050000|2021-12-31 14:14:10|19222.95|19102.95|19218.43|19098.43|19222.95|19102.95|19218.43|19098.43|10
1640960060000|2021-12-31 14:14:20|19218.26|19098.26|19218.02|19098.02|19218.26|19098.26|19217.48|19097.48|9
1640960070000|2021-12-31 14:14:30|19218.49|19098.49|19219.73|19099.73|19219.99|19099.99|19217.47|19097.47|10
1640960080000|2021-12-31 14:14:40|19221.14|19101.14|19223.38|19103.38|19223.38|19103.38|19221.14|19101.14|9
1640960090000|2021-12-31 14:14:50|19223.5|19103.5|19224.22|19104.22|19224.69|19104.69|19223.5|19103.5|10
1640960100000|2021-12-31 14:15:00|19224.28|19104.28|19224.48|19104.48|19225.14|19105.14|19223.91|19103.91|10
1640960110000|2021-12-31 14:15:10|19224.29|19104.29|19224.06|19104.06|19224.64|19104.64|19224.06|19104.06|9
1640960120000|2021-12-31 14:15:20|19224.35|19104.35|19223.58|19103.58|19224.43|19104.43|19223.44|19103.44|10
1640960130000|2021-12-31 14:15:30|19223.59|19103.59|19222.56|19102.56|19223.85|19103.85|19222.56|19102.56|10
1640960140000|2021-12-31 14:15:40|19222.39|19102.39|19221.43|19101.43|19222.61|19102.61|19221.32|19101.32|10
1640960150000|2021-12-31 14:15:50|19221.1|19101.1|19220.9|19100.9|19221.47|19101.47|19220.9|19100.9|10
1640960160000|2021-12-31 14:16:00|19221.05|19101.05|19222.45|19102.45|19222.45|19102.45|19220.82|19100.82|9
1640960170000|2021-12-31 14:16:10|19222.24|19102.24|19222.63|19102.63|19222.7|19102.7|19222.11|19102.11|8
1640960180000|2021-12-31 14:16:20|19222.43|19102.43|19222.37|19102.37|19222.43|19102.43|19221.88|19101.88|10
1640960190000|2021-12-31 14:16:30|19222.38|19102.38|19222.23|19102.23|19222.38|19102.38|19221.9|19101.9|10
1640960200000|2021-12-31 14:16:40|19222.92|19102.92|19222.68|19102.68|19223.29|19103.29|19222.68|19102.68|10
1640960210000|2021-12-31 14:16:50|19223.04|19103.04|19224.15|19104.15|19224.42|19104.42|19223.04|19103.04|10
1640960220000|2021-12-31 14:17:00|19223.99|19103.99|19224.16|19104.16|19225.28|19105.28|19223.99|19103.99|10
1640960230000|2021-12-31 14:17:10|19224.07|19104.07|19225.16|19105.16|19225.16|19105.16|19223.68|19103.68|10
1640960240000|2021-12-31 14:17:20|19224.13|19104.13|19223.82|19103.82|19224.3|19104.3|19223.56|19103.56|10
1640960250000|2021-12-31 14:17:30|19223.62|19103.62|19224.41|19104.41|19224.49|19104.49|19223.62|19103.62|10
1640960260000|2021-12-31 14:17:40|19223.87|19103.87|19223.77|19103.77|19223.97|19103.97|19223.42|19103.42|10
1640960270000|2021-12-31 14:17:50|19223.4|19103.4|19222.3|19102.3|19223.73|19103.73|19222.3|19102.3|10
1640960280000|2021-12-31 14:18:00|19222.6|19102.6|19221.38|19101.38|19223.39|19103.39|19221.38|19101.38|10
1640960290000|2021-12-31 14:18:10|19220.58|19100.58|19219.99|19099.99|19220.62|19100.62|19219.53|19099.53|9
1640960300000|2021-12-31 14:18:20|19220.13|19100.13|19219.54|19099.54|19220.36|19100.36|19219.32|19099.32|10
1640960310000|2021-12-31 14:18:30|19219.39|19099.39|19219.43|19099.43|19219.9|19099.9|19219.05|19099.05|10
1640960320000|2021-12-31 14:18:40|19219.85|19099.85|19219.84|19099.84|19220.07|19100.07|19219.45|19099.45|9
1640960330000|2021-12-31 14:18:50|19219.77|19099.77|19219.91|19099.91|19220.85|19100.85|19219.7|19099.7|10
1640960340000|2021-12-31 14:19:00|19219.9|19099.9|19216.54|19096.54|19220.45|19100.45|19216.54|19096.54|10
1640960350000|2021-12-31 14:19:10|19216.61|19096.61|19208.71|19088.71|19216.61|19096.61|19208.71|19088.71|10
1640960360000|2021-12-31 14:19:20|19208.56|19088.56|19205.34|19085.34|19208.99|19088.99|19205.27|19085.27|10
1640960370000|2021-12-31 14:19:30|19204.77|19084.77|19204.96|19084.96|19205.76|19085.76|19204.38|19084.38|9
1640960380000|2021-12-31 14:19:40|19204.99|19084.99|19204.38|19084.38|19204.99|19084.99|19203.74|19083.74|10
1640960390000|2021-12-31 14:19:50|19204.27|19084.27|19206.61|19086.61|19206.61|19086.61|19204.06|19084.06|10
1640960400000|2021-12-31 14:20:00|19207.14|19087.14|19208.69|19088.69|19208.69|19088.69|19207.14|19087.14|10
1640960410000|2021-12-31 14:20:10|19208.86|19088.86|19211.53|19091.53|19211.53|19091.53|19208.86|19088.86|10
1640960420000|2021-12-31 14:20:20|19212.62|19092.62|19213.96|19093.96|19213.96|19093.96|19212.62|19092.62|10
1640960430000|2021-12-31 14:20:30|19213.98|19093.98|19214.11|19094.11|19214.43|19094.43|19213.4|19093.4|10
1640960440000|2021-12-31 14:20:40|19214.03|19094.03|19214.7|19094.7|19214.7|19094.7|19214.03|19094.03|10
1640960450000|2021-12-31 14:20:50|19214.74|19094.74|19216.28|19096.28|19216.28|19096.28|19214.74|19094.74|10
1640960460000|2021-12-31 14:21:00|19216.2|19096.2|19216.18|19096.18|19216.98|19096.98|19216.14|19096.14|10
1640960470000|2021-12-31 14:21:10|19216.57|19096.57|19214.41|19094.41|19216.71|19096.71|19214.39|19094.39|10
1640960480000|2021-12-31 14:21:20|19214.21|19094.21|19214.62|19094.62|19214.62|19094.62|19213.95|19093.95|9
1640960490000|2021-12-31 14:21:30|19214.45|19094.45|19216.25|19096.25|19216.25|19096.25|19214.45|19094.45|10
1640960500000|2021-12-31 14:21:40|19215.33|19095.33|19216.93|19096.93|19217.01|19097.01|19214.76|19094.76|10
1640960510000|2021-12-31 14:21:50|19216.94|19096.94|19218.88|19098.88|19218.88|19098.88|19216.94|19096.94|10
1640960520000|2021-12-31 14:22:00|19219.22|19099.22|19227.17|19107.17|19227.17|19107.17|19219.22|19099.22|10
1640960530000|2021-12-31 14:22:10|19227.58|19107.58|19229.5|19109.5|19229.61|19109.61|19227.58|19107.58|10
1640960540000|2021-12-31 14:22:20|19229.67|19109.67|19228.67|19108.67|19229.68|19109.68|19228.67|19108.67|10
1640960550000|2021-12-31 14:22:30|19228.65|19108.65|19228.73|19108.73|19228.81|19108.81|19227.93|19107.93|10
1640960560000|2021-12-31 14:22:40|19228.67|19108.67|19230.46|19110.46|19230.46|19110.46|19228.67|19108.67|9
1640960570000|2021-12-31 14:22:50|19230.97|19110.97|19231.62|19111.62|19231.67|19111.67|19230.97|19110.97|8
1640960580000|2021-12-31 14:23:00|19231.35|19111.35|19230.64|19110.64|19231.58|19111.58|19230.64|19110.64|10
1640960590000|2021-12-31 14:23:10|19230.44|19110.44|19230.1|19110.1|19230.44|19110.44|19229.49|19109.49|8
1640960600000|2021-12-31 14:23:20|19229.96|19109.96|19229.22|19109.22|19229.96|19109.96|19229.11|19109.11|8
1640960610000|2021-12-31 14:23:30|19229.09|19109.09|19227.65|19107.65|19229.09|19109.09|19227.65|19107.65|10
1640960620000|2021-12-31 14:23:40|19227.6|19107.6|19225.89|19105.89|19227.6|19107.6|19225.89|19105.89|7
1640960630000|2021-12-31 14:23:50|19225.73|19105.73|19223.19|19103.19|19225.73|19105.73|19223.19|19103.19|10
1640960640000|2021-12-31 14:24:00|19223.17|19103.17|19219.33|19099.33|19223.23|19103.23|19219.33|19099.33|10
1640960650000|2021-12-31 14:24:10|19219.01|19099.01|19217.98|19097.98|19219.28|19099.28|19217.49|19097.49|10
1640960660000|2021-12-31 14:24:20|19218.53|19098.53|19222.05|19102.05|19222.14|19102.14|19218.53|19098.53|9
1640960670000|2021-12-31 14:24:30|19222.6|19102.6|19222.8|19102.8|19223.05|19103.05|19222.29|19102.29|10
1640960680000|2021-12-31 14:24:40|19223.15|19103.15|19225|19105|19225.02|19105.02|19223.15|19103.15|10
1640960690000|2021-12-31 14:24:50|19224.74|19104.74|19225.74|19105.74|19225.8|19105.8|19224.67|19104.67|10
1640960700000|2021-12-31 14:25:00|19226.13|19106.13|19226.51|19106.51|19226.73|19106.73|19226.13|19106.13|10
1640960710000|2021-12-31 14:25:10|19226.83|19106.83|19228.43|19108.43|19228.43|19108.43|19226.83|19106.83|10
1640960720000|2021-12-31 14:25:20|19228.52|19108.52|19230.36|19110.36|19230.45|19110.45|19228.52|19108.52|10
1640960730000|2021-12-31 14:25:30|19230.45|19110.45|19231.91|19111.91|19231.91|19111.91|19230.45|19110.45|10
1640960740000|2021-12-31 14:25:40|19231.93|19111.93|19232.13|19112.13|19232.47|19112.47|19231.84|19111.84|10
1640960750000|2021-12-31 14:25:50|19232.12|19112.12|19231.07|19111.07|19232.19|19112.19|19231.07|19111.07|10
1640960760000|2021-12-31 14:26:00|19231.15|19111.15|19231.64|19111.64|19231.64|19111.64|19230.69|19110.69|9
1640960770000|2021-12-31 14:26:10|19231.63|19111.63|19230.54|19110.54|19231.69|19111.69|19230.4|19110.4|9
1640960780000|2021-12-31 14:26:20|19231.11|19111.11|19229.86|19109.86|19231.54|19111.54|19229.86|19109.86|9
1640960790000|2021-12-31 14:26:30|19229.63|19109.63|19230.13|19110.13|19230.22|19110.22|19229.57|19109.57|9
1640960800000|2021-12-31 14:26:40|19230.09|19110.09|19228.17|19108.17|19230.09|19110.09|19228.17|19108.17|8
1640960810000|2021-12-31 14:26:50|19227.48|19107.48|19227.39|19107.39|19227.56|19107.56|19227.15|19107.15|8
1640960820000|2021-12-31 14:27:00|19225.88|19105.88|19226.47|19106.47|19226.58|19106.58|19225.88|19105.88|10
1640960830000|2021-12-31 14:27:10|19226.57|19106.57|19226.71|19106.71|19227.01|19107.01|19226.57|19106.57|10
1640960840000|2021-12-31 14:27:20|19226.67|19106.67|19228.49|19108.49|19228.63|19108.63|19226.53|19106.53|10
1640960850000|2021-12-31 14:27:30|19228.94|19108.94|19231.75|19111.75|19231.75|19111.75|19228.94|19108.94|10
1640960860000|2021-12-31 14:27:40|19231.86|19111.86|19233.35|19113.35|19233.52|19113.52|19231.86|19111.86|10
1640960870000|2021-12-31 14:27:50|19233.28|19113.28|19234.88|19114.88|19234.88|19114.88|19232.83|19112.83|10
1640960880000|2021-12-31 14:28:00|19235.56|19115.56|19239.47|19119.47|19239.47|19119.47|19235.56|19115.56|10
1640960890000|2021-12-31 14:28:10|19239.77|19119.77|19240.03|19120.03|19240.1|19120.1|19239.58|19119.58|10
1640960900000|2021-12-31 14:28:20|19239.98|19119.98|19239.82|19119.82|19240.38|19120.38|19239.82|19119.82|10
1640960910000|2021-12-31 14:28:30|19239.74|19119.74|19240.53|19120.53|19241.2|19121.2|19239.74|19119.74|10
1640960920000|2021-12-31 14:28:40|19240.38|19120.38|19242.28|19122.28|19242.45|19122.45|19240.38|19120.38|9
1640960930000|2021-12-31 14:28:50|19242.35|19122.35|19243.6|19123.6|19243.72|19123.72|19242.35|19122.35|8
1640960940000|2021-12-31 14:29:00|19244.13|19124.13|19246.19|19126.19|19246.19|19126.19|19244.13|19124.13|10
1640960950000|2021-12-31 14:29:10|19246.65|19126.65|19248.13|19128.13|19248.13|19128.13|19246.18|19126.18|10
1640960960000|2021-12-31 14:29:20|19248.22|19128.22|19248.34|19128.34|19249.23|19129.23|19247.99|19127.99|10
1640960970000|2021-12-31 14:29:30|19248.47|19128.47|19251.24|19131.24|19251.24|19131.24|19248.47|19128.47|9
1640960980000|2021-12-31 14:29:40|19252.25|19132.25|19256.6|19136.6|19256.6|19136.6|19251.8|19131.8|10
1640960990000|2021-12-31 14:29:50|19256.8|19136.8|19257.55|19137.55|19257.55|19137.55|19256.49|19136.49|10
1640961000000|2021-12-31 14:30:00|19257.72|19137.72|19262.38|19142.38|19262.38|19142.38|19257.72|19137.72|10
1640961010000|2021-12-31 14:30:10|19262.82|19142.82|19264.47|19144.47|19264.47|19144.47|19262.82|19142.82|10
1640961020000|2021-12-31 14:30:20|19265.11|19145.11|19266.87|19146.87|19267.89|19147.89|19265.1|19145.1|10
1640961030000|2021-12-31 14:30:30|19266.74|19146.74|19262.02|19142.02|19266.74|19146.74|19262.02|19142.02|10
1640961040000|2021-12-31 14:30:40|19261.25|19141.25|19256.63|19136.63|19261.25|19141.25|19256.63|19136.63|10
1640961050000|2021-12-31 14:30:50|19255.78|19135.78|19249.69|19129.69|19255.78|19135.78|19249.68|19129.68|10
1640961060000|2021-12-31 14:31:00|19249.41|19129.41|19247.58|19127.58|19249.41|19129.41|19247.07|19127.07|10
1640961070000|2021-12-31 14:31:10|19247.56|19127.56|19249.45|19129.45|19249.45|19129.45|19247.03|19127.03|9
1640961080000|2021-12-31 14:31:20|19250.35|19130.35|19254.13|19134.13|19254.13|19134.13|19250.35|19130.35|10
1640961090000|2021-12-31 14:31:30|19254.85|19134.85|19256.2|19136.2|19256.2|19136.2|19254.85|19134.85|10
1640961100000|2021-12-31 14:31:40|19256.32|19136.32|19258.61|19138.61|19258.61|19138.61|19255.74|19135.74|10
1640961110000|2021-12-31 14:31:50|19258.8|19138.8|19258.67|19138.67|19259.31|19139.31|19258.6|19138.6|10
1640961120000|2021-12-31 14:32:00|19258.5|19138.5|19260.24|19140.24|19260.24|19140.24|19258.5|19138.5|10
1640961130000|2021-12-31 14:32:10|19260.41|19140.41|19261.69|19141.69|19261.74|19141.74|19260.41|19140.41|10
1640961140000|2021-12-31 14:32:20|19262.25|19142.25|19263|19143|19263.22|19143.22|19262.25|19142.25|10
1640961150000|2021-12-31 14:32:30|19262.82|19142.82|19262.85|19142.85|19263.19|19143.19|19262.36|19142.36|9
1640961160000|2021-12-31 14:32:40|19262.52|19142.52|19262.02|19142.02|19262.52|19142.52|19262.02|19142.02|9
1640961170000|2021-12-31 14:32:50|19262.1|19142.1|19261.21|19141.21|19262.1|19142.1|19261.21|19141.21|9
1640961180000|2021-12-31 14:33:00|19261.05|19141.05|19261.42|19141.42|19261.42|19141.42|19260.9|19140.9|10
1640961190000|2021-12-31 14:33:10|19261.31|19141.31|19260.8|19140.8|19261.31|19141.31|19260.47|19140.47|9
1640961200000|2021-12-31 14:33:20|19261.55|19141.55|19262.01|19142.01|19262.02|19142.02|19261.21|19141.21|10
1640961210000|2021-12-31 14:33:30|19262.24|19142.24|19263.05|19143.05|19263.05|19143.05|19261.94|19141.94|10
1640961220000|2021-12-31 14:33:40|19263.07|19143.07|19264.62|19144.62|19264.62|19144.62|19263.07|19143.07|9
1640961230000|2021-12-31 14:33:50|19264.98|19144.98|19265.28|19145.28|19265.58|19145.58|19264.98|19144.98|10
1640961240000|2021-12-31 14:34:00|19265.16|19145.16|19264.56|19144.56|19265.16|19145.16|19264.56|19144.56|9
1640961250000|2021-12-31 14:34:10|19264.66|19144.66|19264.95|19144.95|19264.95|19144.95|19264.45|19144.45|10
1640961260000|2021-12-31 14:34:20|19264.65|19144.65|19264.97|19144.97|19264.97|19144.97|19264.59|19144.59|9
1640961270000|2021-12-31 14:34:30|19264.47|19144.47|19270.8|19150.8|19270.8|19150.8|19264.47|19144.47|10
1640961280000|2021-12-31 14:34:40|19270.6|19150.6|19274.54|19154.54|19274.66|19154.66|19270.6|19150.6|10
1640961290000|2021-12-31 14:34:50|19275.53|19155.53|19279.59|19159.59|19279.59|19159.59|19275.34|19155.34|10
1640961300000|2021-12-31 14:35:00|19280.78|19160.78|19287.91|19167.91|19287.91|19167.91|19280.78|19160.78|10
1640961310000|2021-12-31 14:35:10|19288.68|19168.68|19294.26|19174.26|19294.26|19174.26|19288.68|19168.68|10
1640961320000|2021-12-31 14:35:20|19294.85|19174.85|19297.32|19177.32|19297.32|19177.32|19294.49|19174.49|10
1640961330000|2021-12-31 14:35:30|19297.17|19177.17|19301.31|19181.31|19301.31|19181.31|19296.62|19176.62|10
1640961340000|2021-12-31 14:35:40|19302.68|19182.68|19306.67|19186.67|19306.76|19186.76|19302.68|19182.68|10
1640961350000|2021-12-31 14:35:50|19306.02|19186.02|19307.39|19187.39|19307.52|19187.52|19305.61|19185.61|9
1640961360000|2021-12-31 14:36:00|19307.31|19187.31|19308.16|19188.16|19308.76|19188.76|19307.31|19187.31|10
1640961370000|2021-12-31 14:36:10|19307.92|19187.92|19309.53|19189.53|19309.94|19189.94|19307.7|19187.7|10
1640961380000|2021-12-31 14:36:20|19308.83|19188.83|19309.56|19189.56|19311.88|19191.88|19308.83|19188.83|9
1640961390000|2021-12-31 14:36:30|19309.33|19189.33|19303.01|19183.01|19309.33|19189.33|19303.01|19183.01|10
1640961400000|2021-12-31 14:36:40|19302.74|19182.74|19299.39|19179.39|19302.74|19182.74|19299.39|19179.39|10
1640961410000|2021-12-31 14:36:50|19297.99|19177.99|19294.93|19174.93|19297.99|19177.99|19294.68|19174.68|10
1640961420000|2021-12-31 14:37:00|19294.97|19174.97|19295.85|19175.85|19296.17|19176.17|19294.97|19174.97|10
1640961430000|2021-12-31 14:37:10|19296.27|19176.27|19295.24|19175.24|19296.78|19176.78|19295.23|19175.23|10
1640961440000|2021-12-31 14:37:20|19295.15|19175.15|19289.03|19169.03|19295.15|19175.15|19289.03|19169.03|10
1640961450000|2021-12-31 14:37:30|19288.76|19168.76|19286.65|19166.65|19288.76|19168.76|19286.65|19166.65|10
1640961460000|2021-12-31 14:37:40|19286.85|19166.85|19287.15|19167.15|19287.3|19167.3|19286.85|19166.85|8
1640961470000|2021-12-31 14:37:50|19287.32|19167.32|19282.36|19162.36|19287.32|19167.32|19282.36|19162.36|10
1640961480000|2021-12-31 14:38:00|19282.02|19162.02|19279.39|19159.39|19282.02|19162.02|19279.39|19159.39|9
1640961490000|2021-12-31 14:38:10|19279.04|19159.04|19276.82|19156.82|19279.68|19159.68|19276.82|19156.82|10
1640961500000|2021-12-31 14:38:20|19276.94|19156.94|19277.27|19157.27|19277.69|19157.69|19276.5|19156.5|9
1640961510000|2021-12-31 14:38:30|19277.35|19157.35|19277.01|19157.01|19277.98|19157.98|19277.01|19157.01|10
1640961520000|2021-12-31 14:38:40|19277.22|19157.22|19280.34|19160.34|19280.34|19160.34|19277.22|19157.22|10
1640961530000|2021-12-31 14:38:50|19280.51|19160.51|19281.21|19161.21|19281.21|19161.21|19280.49|19160.49|4
1640961950000|2021-12-31 14:45:50|19248.85|19128.85|19249.27|19129.27|19250.42|19130.42|19248.85|19128.85|7
1640961960000|2021-12-31 14:46:00|19249.36|19129.36|19250.08|19130.08|19250.49|19130.49|19249.36|19129.36|9
1640961970000|2021-12-31 14:46:10|19249.91|19129.91|19250.66|19130.66|19250.82|19130.82|19249.82|19129.82|8
1640961980000|2021-12-31 14:46:20|19250.61|19130.61|19250.8|19130.8|19250.8|19130.8|19250.29|19130.29|10
1640961990000|2021-12-31 14:46:30|19251.3|19131.3|19253.55|19133.55|19253.55|19133.55|19251.3|19131.3|10
1640962000000|2021-12-31 14:46:40|19253.22|19133.22|19253.69|19133.69|19254.29|19134.29|19253.2|19133.2|9
1640962010000|2021-12-31 14:46:50|19253.62|19133.62|19252.83|19132.83|19253.62|19133.62|19252.28|19132.28|9
1640962020000|2021-12-31 14:47:00|19253.13|19133.13|19254.33|19134.33|19254.33|19134.33|19252|19132|9
1640962030000|2021-12-31 14:47:10|19254.12|19134.12|19253.24|19133.24|19254.72|19134.72|19253.24|19133.24|10
1640962040000|2021-12-31 14:47:20|19252.86|19132.86|19253.02|19133.02|19254.3|19134.3|19252.39|19132.39|9
1640962050000|2021-12-31 14:47:30|19252.96|19132.96|19251.11|19131.11|19252.98|19132.98|19251.11|19131.11|9
1640962060000|2021-12-31 14:47:40|19250.94|19130.94|19252.74|19132.74|19252.74|19132.74|19250.94|19130.94|10
1640962070000|2021-12-31 14:47:50|19252.5|19132.5|19253.57|19133.57|19253.57|19133.57|19252.49|19132.49|10
1640962080000|2021-12-31 14:48:00|19253.82|19133.82|19253.96|19133.96|19254.73|19134.73|19253.82|19133.82|10
1640962090000|2021-12-31 14:48:10|19254.37|19134.37|19255.14|19135.14|19256.57|19136.57|19253.92|19133.92|8
1640962100000|2021-12-31 14:48:20|19255.33|19135.33|19255.74|19135.74|19255.79|19135.79|19254.42|19134.42|9
1640962110000|2021-12-31 14:48:30|19255.78|19135.78|19254.24|19134.24|19255.83|19135.83|19254.24|19134.24|8
1640962120000|2021-12-31 14:48:40|19253.58|19133.58|19252.04|19132.04|19254.23|19134.23|19252.04|19132.04|8
1640962130000|2021-12-31 14:48:50|19252.51|19132.51|19251.35|19131.35|19252.51|19132.51|19251.35|19131.35|10
1640962140000|2021-12-31 14:49:00|19250.85|19130.85|19251.07|19131.07|19251.08|19131.08|19249.93|19129.93|10
1640962150000|2021-12-31 14:49:10|19247.96|19127.96|19245.45|19125.45|19247.96|19127.96|19245.32|19125.32|10
1640962160000|2021-12-31 14:49:20|19245.7|19125.7|19249.23|19129.23|19249.23|19129.23|19245.7|19125.7|10
1640962170000|2021-12-31 14:49:30|19250.23|19130.23|19248.92|19128.92|19250.32|19130.32|19248.66|19128.66|9
1640962180000|2021-12-31 14:49:40|19247.88|19127.88|19246.94|19126.94|19247.88|19127.88|19246.72|19126.72|10
1640962190000|2021-12-31 14:49:50|19246.92|19126.92|19246.2|19126.2|19247.42|19127.42|19246.17|19126.17|9
1640962200000|2021-12-31 14:50:00|19245.96|19125.96|19248.79|19128.79|19248.79|19128.79|19245.96|19125.96|10
1640962210000|2021-12-31 14:50:10|19248.78|19128.78|19252.08|19132.08|19252.08|19132.08|19248.78|19128.78|10
1640962220000|2021-12-31 14:50:20|19252.74|19132.74|19258.75|19138.75|19258.75|19138.75|19252.74|19132.74|10
1640962230000|2021-12-31 14:50:30|19259.01|19139.01|19259.07|19139.07|19259.23|19139.23|19258.44|19138.44|10
1640962240000|2021-12-31 14:50:40|19258.78|19138.78|19257.56|19137.56|19258.78|19138.78|19257.44|19137.44|10
1640962250000|2021-12-31 14:50:50|19257.44|19137.44|19258.48|19138.48|19258.48|19138.48|19257.37|19137.37|9
1640962260000|2021-12-31 14:51:00|19257.57|19137.57|19257.64|19137.64|19257.87|19137.87|19256.72|19136.72|9
1640962270000|2021-12-31 14:51:10|19257.7|19137.7|19258.57|19138.57|19258.81|19138.81|19257.62|19137.62|9
1640962280000|2021-12-31 14:51:20|19258.01|19138.01|19257.98|19137.98|19258.58|19138.58|19257.74|19137.74|9
1640962290000|2021-12-31 14:51:30|19257.26|19137.26|19256.9|19136.9|19258.11|19138.11|19256.9|19136.9|10
1640962300000|2021-12-31 14:51:40|19256.41|19136.41|19258.32|19138.32|19258.32|19138.32|19256.24|19136.24|10
1640962310000|2021-12-31 14:51:50|19258.54|19138.54|19259.41|19139.41|19259.41|19139.41|19258.54|19138.54|10
1640962320000|2021-12-31 14:52:00|19259.69|19139.69|19257.64|19137.64|19259.74|19139.74|19257.64|19137.64|10
1640962330000|2021-12-31 14:52:10|19257.55|19137.55|19256.43|19136.43|19257.55|19137.55|19256.02|19136.02|10
1640962340000|2021-12-31 14:52:20|19257.13|19137.13|19257.13|19137.13|19257.17|19137.17|19256.64|19136.64|10
1640962350000|2021-12-31 14:52:30|19256.95|19136.95|19255.76|19135.76|19256.95|19136.95|19255.58|19135.58|10
1640962360000|2021-12-31 14:52:40|19255.86|19135.86|19256.38|19136.38|19256.84|19136.84|19255.86|19135.86|10
1640962370000|2021-12-31 14:52:50|19256.49|19136.49|19256.85|19136.85|19256.88|19136.88|19256.49|19136.49|9
1640962380000|2021-12-31 14:53:00|19256.89|19136.89|19255.91|19135.91|19257.63|19137.63|19255.91|19135.91|10
1640962390000|2021-12-31 14:53:10|19255.57|19135.57|19252.89|19132.89|19255.57|19135.57|19252.81|19132.81|10
1640962400000|2021-12-31 14:53:20|19252.73|19132.73|19252.86|19132.86|19252.86|19132.86|19252.4|19132.4|8
1640962410000|2021-12-31 14:53:30|19252.8|19132.8|19252.69|19132.69|19253.01|19133.01|19252.62|19132.62|10
1640962420000|2021-12-31 14:53:40|19253.02|19133.02|19252.34|19132.34|19253.11|19133.11|19252.34|19132.34|10
1640962430000|2021-12-31 14:53:50|19252.38|19132.38|19252.01|19132.01|19252.47|19132.47|19251.84|19131.84|9
1640962440000|2021-12-31 14:54:00|19251.64|19131.64|19252.19|19132.19|19252.43|19132.43|19251.64|19131.64|9
1640962450000|2021-12-31 14:54:10|19252.04|19132.04|19251.52|19131.52|19252.2|19132.2|19251.52|19131.52|10
1640962460000|2021-12-31 14:54:20|19251.45|19131.45|19252.24|19132.24|19252.39|19132.39|19251.41|19131.41|10
1640962470000|2021-12-31 14:54:30|19252.31|19132.31|19254.82|19134.82|19255.55|19135.55|19252.31|19132.31|10
1640962480000|2021-12-31 14:54:40|19255.59|19135.59|19258.22|19138.22|19258.22|19138.22|19255.59|19135.59|9
1640962490000|2021-12-31 14:54:50|19258.47|19138.47|19259.34|19139.34|19259.34|19139.34|19258.47|19138.47|6
1640962500000|2021-12-31 14:55:00|19258.9|19138.9|19259.93|19139.93|19259.93|19139.93|19258.89|19138.89|9
1640962510000|2021-12-31 14:55:10|19259.74|19139.74|19259.7|19139.7|19259.74|19139.74|19259.14|19139.14|10
1640962520000|2021-12-31 14:55:20|19261.11|19141.11|19265.11|19145.11|19265.11|19145.11|19261.11|19141.11|10
1640962530000|2021-12-31 14:55:30|19265.05|19145.05|19265.26|19145.26|19265.5|19145.5|19265.05|19145.05|10
1640962540000|2021-12-31 14:55:40|19264.66|19144.66|19265.6|19145.6|19265.6|19145.6|19264.66|19144.66|9
1640962550000|2021-12-31 14:55:50|19265.7|19145.7|19265.8|19145.8|19265.93|19145.93|19265.41|19145.41|9
1640962560000|2021-12-31 14:56:00|19266.15|19146.15|19267.56|19147.56|19267.56|19147.56|19266.15|19146.15|9
1640962570000|2021-12-31 14:56:10|19267.62|19147.62|19268.52|19148.52|19268.82|19148.82|19267.62|19147.62|9
1640962580000|2021-12-31 14:56:20|19268.78|19148.78|19268.86|19148.86|19269.06|19149.06|19268.72|19148.72|7
1640962590000|2021-12-31 14:56:30|19268.81|19148.81|19269.23|19149.23|19270.3|19150.3|19268.81|19148.81|10
1640962600000|2021-12-31 14:56:40|19268.92|19148.92|19268.48|19148.48|19268.92|19148.92|19268.43|19148.43|8
1640962610000|2021-12-31 14:56:50|19268.36|19148.36|19269.3|19149.3|19270.28|19150.28|19268.36|19148.36|10
1640962620000|2021-12-31 14:57:00|19269.27|19149.27|19273.18|19153.18|19273.18|19153.18|19269.27|19149.27|8
1640962630000|2021-12-31 14:57:10|19273.21|19153.21|19272.72|19152.72|19273.3|19153.3|19272.45|19152.45|9
1640962640000|2021-12-31 14:57:20|19272.9|19152.9|19273.48|19153.48|19273.48|19153.48|19272.9|19152.9|10
1640962650000|2021-12-31 14:57:30|19273.28|19153.28|19273.11|19153.11|19273.8|19153.8|19273.04|19153.04|10
1640962660000|2021-12-31 14:57:40|19273.3|19153.3|19273.98|19153.98|19273.98|19153.98|19272.69|19152.69|10
1640962670000|2021-12-31 14:57:50|19273.55|19153.55|19274.07|19154.07|19274.89|19154.89|19273.55|19153.55|9
1640962680000|2021-12-31 14:58:00|19274.03|19154.03|19275.06|19155.06|19276.27|19156.27|19273.55|19153.55|10
1640962690000|2021-12-31 14:58:10|19274.97|19154.97|19275.51|19155.51|19275.55|19155.55|19274.97|19154.97|9
1640962700000|2021-12-31 14:58:20|19275.05|19155.05|19274.74|19154.74|19275.19|19155.19|19274.7|19154.7|10
1640962710000|2021-12-31 14:58:30|19274.73|19154.73|19273.96|19153.96|19275.64|19155.64|19273.96|19153.96|10
1640962720000|2021-12-31 14:58:40|19273.48|19153.48|19272.23|19152.23|19273.63|19153.63|19272.23|19152.23|10
1640962730000|2021-12-31 14:58:50|19272.3|19152.3|19268.06|19148.06|19272.3|19152.3|19268.06|19148.06|10
1640962740000|2021-12-31 14:59:00|19267.45|19147.45|19263.83|19143.83|19267.45|19147.45|19263.83|19143.83|10
1640962750000|2021-12-31 14:59:10|19263.72|19143.72|19257.34|19137.34|19263.72|19143.72|19257.34|19137.34|10
1640962760000|2021-12-31 14:59:20|19255.75|19135.75|19252.28|19132.28|19255.75|19135.75|19252.28|19132.28|9
1640962770000|2021-12-31 14:59:30|19251.86|19131.86|19253.28|19133.28|19253.52|19133.52|19251.3|19131.3|10
1640962780000|2021-12-31 14:59:40|19254.07|19134.07|19255.02|19135.02|19255.46|19135.46|19254.07|19134.07|10
1640962790000|2021-12-31 14:59:50|19255.28|19135.28|19253.74|19133.74|19255.28|19135.28|19253.74|19133.74|10
1640962800000|2021-12-31 15:00:00|19253.22|19133.22|19252.06|19132.06|19253.61|19133.61|19250.88|19130.88|10
1640962810000|2021-12-31 15:00:10|19254.01|19134.01|19260.85|19140.85|19260.85|19140.85|19254.01|19134.01|10
1640962820000|2021-12-31 15:00:20|19260.74|19140.74|19263.58|19143.58|19263.6|19143.6|19260.74|19140.74|10
1640962830000|2021-12-31 15:00:30|19263.2|19143.2|19265.74|19145.74|19265.86|19145.86|19263.2|19143.2|10
1640962840000|2021-12-31 15:00:40|19265.86|19145.86|19264.43|19144.43|19266.44|19146.44|19264.42|19144.42|10
1640962850000|2021-12-31 15:00:50|19264.42|19144.42|19264.24|19144.24|19264.77|19144.77|19264.24|19144.24|9
1640962860000|2021-12-31 15:01:00|19264.67|19144.67|19262.84|19142.84|19264.67|19144.67|19262.84|19142.84|9
1640962870000|2021-12-31 15:01:10|19262.74|19142.74|19261.41|19141.41|19262.74|19142.74|19261.41|19141.41|10
1640962880000|2021-12-31 15:01:20|19260.97|19140.97|19258.22|19138.22|19260.97|19140.97|19257.79|19137.79|10
1640962890000|2021-12-31 15:01:30|19258.01|19138.01|19255.75|19135.75|19258.01|19138.01|19255.51|19135.51|10
1640962900000|2021-12-31 15:01:40|19255.88|19135.88|19251.84|19131.84|19255.88|19135.88|19251.84|19131.84|10
1640962910000|2021-12-31 15:01:50|19251.53|19131.53|19247.09|19127.09|19251.53|19131.53|19246.68|19126.68|10
1640962920000|2021-12-31 15:02:00|19246.85|19126.85|19244.7|19124.7|19246.85|19126.85|19244.7|19124.7|9
1640962930000|2021-12-31 15:02:10|19244.25|19124.25|19243.27|19123.27|19244.57|19124.57|19243.08|19123.08|9
1640962940000|2021-12-31 15:02:20|19243.29|19123.29|19243.65|19123.65|19243.74|19123.74|19243.18|19123.18|10
1640962950000|2021-12-31 15:02:30|19243.9|19123.9|19241.26|19121.26|19243.9|19123.9|19241.26|19121.26|10
1640962960000|2021-12-31 15:02:40|19241.32|19121.32|19240.82|19120.82|19241.48|19121.48|19240.42|19120.42|10
1640962970000|2021-12-31 15:02:50|19240.58|19120.58|19239.58|19119.58|19240.69|19120.69|19239.1|19119.1|9
1640962980000|2021-12-31 15:03:00|19239.56|19119.56|19241.38|19121.38|19241.38|19121.38|19239.47|19119.47|10
1640962990000|2021-12-31 15:03:10|19241.42|19121.42|19241.46|19121.46|19242.1|19122.1|19241.04|19121.04|9
1640963000000|2021-12-31 15:03:20|19241.4|19121.4|19240.84|19120.84|19241.48|19121.48|19240.72|19120.72|10
1640963010000|2021-12-31 15:03:30|19240.74|19120.74|19238.56|19118.56|19240.74|19120.74|19238.56|19118.56|10
1640963020000|2021-12-31 15:03:40|19237.14|19117.14|19235.43|19115.43|19237.14|19117.14|19235.39|19115.39|10
1640963030000|2021-12-31 15:03:50|19235.4|19115.4|19234.7|19114.7|19235.4|19115.4|19234.56|19114.56|9
1640963040000|2021-12-31 15:04:00|19234.76|19114.76|19235.48|19115.48|19235.48|19115.48|19233.83|19113.83|10
1640963050000|2021-12-31 15:04:10|19235.27|19115.27|19232.75|19112.75|19235.27|19115.27|19232.75|19112.75|10
1640963060000|2021-12-31 15:04:20|19232.9|19112.9|19230.13|19110.13|19232.9|19112.9|19230.13|19110.13|10
1640963070000|2021-12-31 15:04:30|19230.08|19110.08|19227.42|19107.42|19230.08|19110.08|19227.42|19107.42|10
1640963080000|2021-12-31 15:04:40|19227.63|19107.63|19226.52|19106.52|19227.87|19107.87|19226.32|19106.32|10
1640963090000|2021-12-31 15:04:50|19226.33|19106.33|19226.34|19106.34|19226.72|19106.72|19226.29|19106.29|7
1640963100000|2021-12-31 15:05:00|19226.48|19106.48|19227.96|19107.96|19228.57|19108.57|19226.39|19106.39|10
1640963110000|2021-12-31 15:05:10|19227.54|19107.54|19227.88|19107.88|19228.07|19108.07|19226.8|19106.8|9
1640963120000|2021-12-31 15:05:20|19227.91|19107.91|19227.95|19107.95|19228.24|19108.24|19227.65|19107.65|10
1640963130000|2021-12-31 15:05:30|19228.07|19108.07|19228.39|19108.39|19228.99|19108.99|19228.07|19108.07|10
1640963140000|2021-12-31 15:05:40|19227.89|19107.89|19227.21|19107.21|19228.06|19108.06|19226.51|19106.51|10
1640963150000|2021-12-31 15:05:50|19227.33|19107.33|19226.73|19106.73|19227.33|19107.33|19226.73|19106.73|8
1640963160000|2021-12-31 15:06:00|19226.56|19106.56|19225.73|19105.73|19226.56|19106.56|19225.73|19105.73|10
1640963170000|2021-12-31 15:06:10|19225.63|19105.63|19224.49|19104.49|19225.63|19105.63|19223.68|19103.68|9
1640963180000|2021-12-31 15:06:20|19224.32|19104.32|19221.46|19101.46|19224.32|19104.32|19221.46|19101.46|8
1640963190000|2021-12-31 15:06:30|19221.63|19101.63|19222.42|19102.42|19223.1|19103.1|19221.63|19101.63|10
1640963200000|2021-12-31 15:06:40|19222.29|19102.29|19220.34|19100.34|19222.4|19102.4|19220.34|19100.34|10
1640963210000|2021-12-31 15:06:50|19220.23|19100.23|19221.95|19101.95|19222.27|19102.27|19220.23|19100.23|10
1640963220000|2021-12-31 15:07:00|19221.82|19101.82|19222.04|19102.04|19222.04|19102.04|19221.49|19101.49|10
1640963230000|2021-12-31 15:07:10|19222.14|19102.14|19226.01|19106.01|19226.32|19106.32|19222.14|19102.14|10
1640963240000|2021-12-31 15:07:20|19227.09|19107.09|19228.2|19108.2|19228.51|19108.51|19227.09|19107.09|10
1640963250000|2021-12-31 15:07:30|19228.35|19108.35|19230.65|19110.65|19230.65|19110.65|19228.35|19108.35|9
1640963260000|2021-12-31 15:07:40|19230.83|19110.83|19231.5|19111.5|19231.5|19111.5|19230.8|19110.8|10
1640963270000|2021-12-31 15:07:50|19231.49|19111.49|19231|19111|19231.49|19111.49|19230.61|19110.61|9
1640963280000|2021-12-31 15:08:00|19231.2|19111.2|19231.91|19111.91|19231.95|19111.95|19230.6|19110.6|9
1640963290000|2021-12-31 15:08:10|19232.16|19112.16|19236.56|19116.56|19236.56|19116.56|19232.16|19112.16|10
1640963300000|2021-12-31 15:08:20|19237.6|19117.6|19237.69|19117.69|19237.84|19117.84|19236.95|19116.95|10
1640963310000|2021-12-31 15:08:30|19237.86|19117.86|19238.06|19118.06|19238.6|19118.6|19237.86|19117.86|10
1640963320000|2021-12-31 15:08:40|19237.82|19117.82|19238.22|19118.22|19238.36|19118.36|19237.28|19117.28|9
1640963330000|2021-12-31 15:08:50|19238.83|19118.83|19239.02|19119.02|19239.11|19119.11|19238.39|19118.39|8
1640963340000|2021-12-31 15:09:00|19239.13|19119.13|19242.46|19122.46|19242.75|19122.75|19238.89|19118.89|9
1640963350000|2021-12-31 15:09:10|19242.74|19122.74|19244.28|19124.28|19244.44|19124.44|19242.74|19122.74|10
1640963360000|2021-12-31 15:09:20|19245.36|19125.36|19244.29|19124.29|19245.69|19125.69|19244.09|19124.09|10
1640963370000|2021-12-31 15:09:30|19244.09|19124.09|19241.57|19121.57|19244.09|19124.09|19241.57|19121.57|10
1640963380000|2021-12-31 15:09:40|19241.5|19121.5|19241.22|19121.22|19241.71|19121.71|19241.14|19121.14|10
1640963390000|2021-12-31 15:09:50|19241.32|19121.32|19241.52|19121.52|19241.77|19121.77|19241.32|19121.32|10
1640963400000|2021-12-31 15:10:00|19241.43|19121.43|19241.51|19121.51|19241.64|19121.64|19241.15|19121.15|10
1640963410000|2021-12-31 15:10:10|19241.43|19121.43|19242.4|19122.4|19242.4|19122.4|19241.4|19121.4|10
1640963420000|2021-12-31 15:10:20|19242.29|19122.29|19242.23|19122.23|19242.56|19122.56|19242.21|19122.21|10
1640963430000|2021-12-31 15:10:30|19242.36|19122.36|19242.38|19122.38|19242.91|19122.91|19242.36|19122.36|9
1640963440000|2021-12-31 15:10:40|19242.33|19122.33|19240.99|19120.99|19242.37|19122.37|19240.91|19120.91|10
1640963450000|2021-12-31 15:10:50|19240.87|19120.87|19240.44|19120.44|19240.87|19120.87|19240.44|19120.44|8
1640963460000|2021-12-31 15:11:00|19240.4|19120.4|19238.3|19118.3|19240.45|19120.45|19238.3|19118.3|9
1640963470000|2021-12-31 15:11:10|19238.27|19118.27|19238.17|19118.17|19238.33|19118.33|19238.02|19118.02|7
1640963480000|2021-12-31 15:11:20|19239.15|19119.15|19241.18|19121.18|19241.18|19121.18|19239.09|19119.09|9
1640963490000|2021-12-31 15:11:30|19241.44|19121.44|19243.39|19123.39|19243.49|19123.49|19241.44|19121.44|9
1640963500000|2021-12-31 15:11:40|19244.11|19124.11|19249.64|19129.64|19249.64|19129.64|19244.11|19124.11|9
1640963510000|2021-12-31 15:11:50|19249.85|19129.85|19250.89|19130.89|19250.99|19130.99|19249.6|19129.6|10
1640963520000|2021-12-31 15:12:00|19251.14|19131.14|19254.12|19134.12|19254.12|19134.12|19251.1|19131.1|10
1640963530000|2021-12-31 15:12:10|19254.21|19134.21|19254.47|19134.47|19254.47|19134.47|19253.82|19133.82|9
1640963540000|2021-12-31 15:12:20|19254.35|19134.35|19254.57|19134.57|19254.57|19134.57|19254.16|19134.16|10
1640963550000|2021-12-31 15:12:30|19253.52|19133.52|19253.55|19133.55|19253.55|19133.55|19253.11|19133.11|6
1640963560000|2021-12-31 15:12:40|19253.79|19133.79|19254.08|19134.08|19254.4|19134.4|19253.79|19133.79|10
1640963570000|2021-12-31 15:12:50|19253.91|19133.91|19252.45|19132.45|19254.58|19134.58|19252.45|19132.45|9
1640963580000|2021-12-31 15:13:00|19252.07|19132.07|19249.32|19129.32|19252.07|19132.07|19249.32|19129.32|10
1640963590000|2021-12-31 15:13:10|19248.99|19128.99|19246|19126|19248.99|19128.99|19246|19126|10
1640963600000|2021-12-31 15:13:20|19245.99|19125.99|19246.07|19126.07|19246.07|19126.07|19244.51|19124.51|10
1640963610000|2021-12-31 15:13:30|19246.93|19126.93|19246.69|19126.69|19247.91|19127.91|19246.69|19126.69|10
1640963620000|2021-12-31 15:13:40|19246.58|19126.58|19245.67|19125.67|19246.71|19126.71|19245.67|19125.67|8
1640963630000|2021-12-31 15:13:50|19245.64|19125.64|19245.64|19125.64|19245.79|19125.79|19245.46|19125.46|10
1640963640000|2021-12-31 15:14:00|19245.52|19125.52|19245.35|19125.35|19245.82|19125.82|19245.35|19125.35|9
1640963650000|2021-12-31 15:14:10|19245.28|19125.28|19243.8|19123.8|19245.28|19125.28|19243.8|19123.8|7
1640963660000|2021-12-31 15:14:20|19242.71|19122.71|19236.7|19116.7|19242.71|19122.71|19236.68|19116.68|10
1640963670000|2021-12-31 15:14:30|19236.05|19116.05|19236.93|19116.93|19237.42|19117.42|19235.42|19115.42|10
1640963680000|2021-12-31 15:14:40|19236.55|19116.55|19237.58|19117.58|19237.58|19117.58|19236.16|19116.16|10
1640963690000|2021-12-31 15:14:50|19237.77|19117.77|19239.44|19119.44|19239.44|19119.44|19237.77|19117.77|10
1640963700000|2021-12-31 15:15:00|19239.51|19119.51|19240.38|19120.38|19240.38|19120.38|19239.34|19119.34|10
1640963710000|2021-12-31 15:15:10|19240.3|19120.3|19240.23|19120.23|19240.93|19120.93|19239.95|19119.95|8
1640963720000|2021-12-31 15:15:20|19239.87|19119.87|19238.77|19118.77|19240.12|19120.12|19238.77|19118.77|9
1640963730000|2021-12-31 15:15:30|19238.55|19118.55|19240.92|19120.92|19240.92|19120.92|19238.18|19118.18|10
1640963740000|2021-12-31 15:15:40|19241.62|19121.62|19249.16|19129.16|19249.16|19129.16|19241.62|19121.62|9
1640963750000|2021-12-31 15:15:50|19249.27|19129.27|19250.74|19130.74|19251.31|19131.31|19249.27|19129.27|10
1640963760000|2021-12-31 15:16:00|19250.28|19130.28|19254.77|19134.77|19254.77|19134.77|19250.28|19130.28|10
1640963770000|2021-12-31 15:16:10|19255.23|19135.23|19257.22|19137.22|19257.22|19137.22|19255.23|19135.23|10
1640963780000|2021-12-31 15:16:20|19256.94|19136.94|19256.34|19136.34|19256.94|19136.94|19256.28|19136.28|10
1640963790000|2021-12-31 15:16:30|19257|19137|19257.22|19137.22|19257.22|19137.22|19255.89|19135.89|9
1640963800000|2021-12-31 15:16:40|19257.59|19137.59|19259.61|19139.61|19259.61|19139.61|19257.2|19137.2|10
1640963810000|2021-12-31 15:16:50|19259.39|19139.39|19261.7|19141.7|19261.93|19141.93|19259.39|19139.39|10
1640963820000|2021-12-31 15:17:00|19261.52|19141.52|19264.04|19144.04|19264.04|19144.04|19261.52|19141.52|10
1640963830000|2021-12-31 15:17:10|19263.95|19143.95|19265.77|19145.77|19265.77|19145.77|19263.95|19143.95|9
1640963840000|2021-12-31 15:17:20|19265.96|19145.96|19268.09|19148.09|19268.3|19148.3|19265.78|19145.78|10
1640963850000|2021-12-31 15:17:30|19268.44|19148.44|19267.96|19147.96|19268.44|19148.44|19267.65|19147.65|9
1640963860000|2021-12-31 15:17:40|19267.95|19147.95|19268.02|19148.02|19268.02|19148.02|19267.81|19147.81|6
1640963870000|2021-12-31 15:17:50|19267.8|19147.8|19267.11|19147.11|19267.89|19147.89|19267.11|19147.11|8
1640963880000|2021-12-31 15:18:00|19267.07|19147.07|19269.16|19149.16|19269.16|19149.16|19266.99|19146.99|10
1640963890000|2021-12-31 15:18:10|19268.98|19148.98|19270.18|19150.18|19270.59|19150.59|19268.98|19148.98|8
1640963900000|2021-12-31 15:18:20|19270.19|19150.19|19269.95|19149.95|19270.19|19150.19|19269.62|19149.62|9
1640963910000|2021-12-31 15:18:30|19269.65|19149.65|19269.3|19149.3|19269.65|19149.65|19269.09|19149.09|9
1640963920000|2021-12-31 15:18:40|19269.43|19149.43|19269.62|19149.62|19269.68|19149.68|19269.31|19149.31|9
1640963930000|2021-12-31 15:18:50|19269.47|19149.47|19270.02|19150.02|19270.57|19150.57|19269.42|19149.42|10
1640963940000|2021-12-31 15:19:00|19270.22|19150.22|19270.33|19150.33|19270.86|19150.86|19269.94|19149.94|10
1640963950000|2021-12-31 15:19:10|19269.75|19149.75|19268.69|19148.69|19270.19|19150.19|19268.69|19148.69|10
1640963960000|2021-12-31 15:19:20|19268.64|19148.64|19267.58|19147.58|19268.64|19148.64|19267.58|19147.58|9
1640963970000|2021-12-31 15:19:30|19267.59|19147.59|19268.13|19148.13|19268.51|19148.51|19267.55|19147.55|9
1640963980000|2021-12-31 15:19:40|19268.25|19148.25|19269.27|19149.27|19269.27|19149.27|19268.05|19148.05|9
1640963990000|2021-12-31 15:19:50|19269.31|19149.31|19270.38|19150.38|19270.38|19150.38|19269.03|19149.03|9
1640964000000|2021-12-31 15:20:00|19270.13|19150.13|19269.3|19149.3|19270.13|19150.13|19269.3|19149.3|9
1640964010000|2021-12-31 15:20:10|19269.35|19149.35|19266.91|19146.91|19269.35|19149.35|19266.91|19146.91|8
1640964020000|2021-12-31 15:20:20|19267.13|19147.13|19267.17|19147.17|19267.17|19147.17|19266.74|19146.74|7
1640964030000|2021-12-31 15:20:30|19267.19|19147.19|19267.26|19147.26|19267.26|19147.26|19267.1|19147.1|3
1640964040000|2021-12-31 15:20:40|19267.1|19147.1|19266.99|19146.99|19267.15|19147.15|19266.87|19146.87|6
1640964050000|2021-12-31 15:20:50|19266.88|19146.88|19267.27|19147.27|19267.27|19147.27|19266.45|19146.45|9
1640964060000|2021-12-31 15:21:00|19267.36|19147.36|19270.42|19150.42|19270.46|19150.46|19267.27|19147.27|10
1640964070000|2021-12-31 15:21:10|19270.55|19150.55|19270.24|19150.24|19270.6|19150.6|19270.24|19150.24|8
1640964080000|2021-12-31 15:21:20|19270.11|19150.11|19270.32|19150.32|19270.32|19150.32|19269.93|19149.93|5
1640964090000|2021-12-31 15:21:30|19270.06|19150.06|19270.87|19150.87|19270.87|19150.87|19269.74|19149.74|9
1640964100000|2021-12-31 15:21:40|19270.66|19150.66|19282.04|19162.04|19282.04|19162.04|19270.66|19150.66|10
1640964110000|2021-12-31 15:21:50|19281.76|19161.76|19286.11|19166.11|19286.11|19166.11|19281.76|19161.76|10
1640964120000|2021-12-31 15:22:00|19286.84|19166.84|19286.36|19166.36|19287.83|19167.83|19286.36|19166.36|10
1640964130000|2021-12-31 15:22:10|19285.89|19165.89|19284.17|19164.17|19285.89|19165.89|19283.33|19163.33|10
1640964140000|2021-12-31 15:22:20|19284.19|19164.19|19283.65|19163.65|19284.19|19164.19|19283.27|19163.27|10
1640964150000|2021-12-31 15:22:30|19283.61|19163.61|19283.23|19163.23|19283.66|19163.66|19282.32|19162.32|9
1640964160000|2021-12-31 15:22:40|19283.22|19163.22|19283.02|19163.02|19283.23|19163.23|19282.52|19162.52|10
1640964170000|2021-12-31 15:22:50|19282.87|19162.87|19281.7|19161.7|19282.98|19162.98|19281.7|19161.7|9
1640964180000|2021-12-31 15:23:00|19281.31|19161.31|19280.66|19160.66|19281.46|19161.46|19280.66|19160.66|9
1640964190000|2021-12-31 15:23:10|19280.38|19160.38|19277.58|19157.58|19280.42|19160.42|19277.58|19157.58|9
1640964200000|2021-12-31 15:23:20|19276.25|19156.25|19275.62|19155.62|19276.51|19156.51|19275.53|19155.53|9
1640964210000|2021-12-31 15:23:30|19276.25|19156.25|19276.58|19156.58|19276.72|19156.72|19276.17|19156.17|10
1640964220000|2021-12-31 15:23:40|19276.54|19156.54|19276.97|19156.97|19276.97|19156.97|19276.54|19156.54|8
1640964230000|2021-12-31 15:23:50|19276.66|19156.66|19277.73|19157.73|19277.83|19157.83|19276.66|19156.66|10
1640964240000|2021-12-31 15:24:00|19277.99|19157.99|19276.26|19156.26|19277.99|19157.99|19276.21|19156.21|10
1640964250000|2021-12-31 15:24:10|19276.79|19156.79|19276.8|19156.8|19276.8|19156.8|19276.38|19156.38|10
1640964260000|2021-12-31 15:24:20|19276.59|19156.59|19274.26|19154.26|19276.59|19156.59|19274.04|19154.04|10
1640964270000|2021-12-31 15:24:30|19274.7|19154.7|19274.92|19154.92|19275.43|19155.43|19274.7|19154.7|10
1640964280000|2021-12-31 15:24:40|19274.87|19154.87|19274.27|19154.27|19275.07|19155.07|19274.18|19154.18|7
1640964290000|2021-12-31 15:24:50|19273.96|19153.96|19274.29|19154.29|19274.51|19154.51|19273.87|19153.87|9
1640964300000|2021-12-31 15:25:00|19274.33|19154.33|19273.36|19153.36|19274.33|19154.33|19272.89|19152.89|10
1640964310000|2021-12-31 15:25:10|19273.3|19153.3|19275.33|19155.33|19275.34|19155.34|19273.04|19153.04|10
1640964320000|2021-12-31 15:25:20|19274.69|19154.69|19275.72|19155.72|19275.72|19155.72|19274.37|19154.37|10
1640964330000|2021-12-31 15:25:30|19275.69|19155.69|19276.92|19156.92|19276.92|19156.92|19275.54|19155.54|8
1640964340000|2021-12-31 15:25:40|19277.7|19157.7|19277.1|19157.1|19277.75|19157.75|19276.98|19156.98|9
1640964350000|2021-12-31 15:25:50|19276.68|19156.68|19275.41|19155.41|19276.68|19156.68|19275.41|19155.41|10
1640964360000|2021-12-31 15:26:00|19275.04|19155.04|19274.2|19154.2|19275.04|19155.04|19273.3|19153.3|9
1640964370000|2021-12-31 15:26:10|19274.08|19154.08|19273.83|19153.83|19274.58|19154.58|19273.83|19153.83|8
1640964380000|2021-12-31 15:26:20|19273.85|19153.85|19274.38|19154.38|19274.66|19154.66|19273.57|19153.57|10
1640964390000|2021-12-31 15:26:30|19274.06|19154.06|19273.66|19153.66|19274.06|19154.06|19273.61|19153.61|10
1640964400000|2021-12-31 15:26:40|19273.5|19153.5|19272.13|19152.13|19273.81|19153.81|19272.09|19152.09|10
1640964410000|2021-12-31 15:26:50|19272|19152|19270.59|19150.59|19272|19152|19270.52|19150.52|10
1640964420000|2021-12-31 15:27:00|19269.84|19149.84|19269.39|19149.39|19269.96|19149.96|19268.85|19148.85|9
1640964430000|2021-12-31 15:27:10|19269.54|19149.54|19269.25|19149.25|19269.86|19149.86|19269.25|19149.25|7
1640964440000|2021-12-31 15:27:20|19269.29|19149.29|19270.62|19150.62|19271.16|19151.16|19269.29|19149.29|7
1640964450000|2021-12-31 15:27:30|19271.32|19151.32|19271.54|19151.54|19271.7|19151.7|19271.32|19151.32|6
1640964460000|2021-12-31 15:27:40|19271.58|19151.58|19273.12|19153.12|19273.3|19153.3|19271.58|19151.58|9
1640964470000|2021-12-31 15:27:50|19272.64|19152.64|19268.6|19148.6|19272.64|19152.64|19268.6|19148.6|9
1640964480000|2021-12-31 15:28:00|19268.47|19148.47|19263.76|19143.76|19268.47|19148.47|19263.76|19143.76|9
1640964490000|2021-12-31 15:28:10|19264.21|19144.21|19265.92|19145.92|19266.07|19146.07|19264|19144|9
1640964500000|2021-12-31 15:28:20|19265.87|19145.87|19261.86|19141.86|19265.87|19145.87|19261.86|19141.86|10
1640964510000|2021-12-31 15:28:30|19261.66|19141.66|19260.64|19140.64|19262.23|19142.23|19260.64|19140.64|10
1640964520000|2021-12-31 15:28:40|19260.82|19140.82|19261.72|19141.72|19261.72|19141.72|19259.84|19139.84|10
1640964530000|2021-12-31 15:28:50|19261.91|19141.91|19260.35|19140.35|19261.91|19141.91|19260.35|19140.35|9
1640964540000|2021-12-31 15:29:00|19259.62|19139.62|19258.41|19138.41|19259.72|19139.72|19258.26|19138.26|9
1640964550000|2021-12-31 15:29:10|19258.23|19138.23|19261.39|19141.39|19261.46|19141.46|19258.23|19138.23|10
1640964560000|2021-12-31 15:29:20|19261.53|19141.53|19260.86|19140.86|19261.55|19141.55|19260.86|19140.86|10
1640964570000|2021-12-31 15:29:30|19260.85|19140.85|19258.72|19138.72|19261.64|19141.64|19258.72|19138.72|10
1640964580000|2021-12-31 15:29:40|19258.28|19138.28|19256.43|19136.43|19258.28|19138.28|19256.43|19136.43|10
1640964590000|2021-12-31 15:29:50|19256.36|19136.36|19255.94|19135.94|19256.36|19136.36|19255.64|19135.64|9
1640964600000|2021-12-31 15:30:00|19255.99|19135.99|19255.9|19135.9|19256.14|19136.14|19255.41|19135.41|10
1640964610000|2021-12-31 15:30:10|19255.81|19135.81|19256.05|19136.05|19256.28|19136.28|19255.75|19135.75|10
1640964620000|2021-12-31 15:30:20|19256.18|19136.18|19254.99|19134.99|19256.42|19136.42|19254.99|19134.99|10
1640964630000|2021-12-31 15:30:30|19253.88|19133.88|19254.91|19134.91|19254.91|19134.91|19252.87|19132.87|10
1640964640000|2021-12-31 15:30:40|19255.28|19135.28|19256.09|19136.09|19256.14|19136.14|19255.17|19135.17|10
1640964650000|2021-12-31 15:30:50|19255.95|19135.95|19255.91|19135.91|19256.44|19136.44|19255.91|19135.91|10
1640964660000|2021-12-31 15:31:00|19255.64|19135.64|19255.36|19135.36|19255.7|19135.7|19255.24|19135.24|9
1640964670000|2021-12-31 15:31:10|19255.45|19135.45|19253.19|19133.19|19255.45|19135.45|19253.19|19133.19|9
1640964680000|2021-12-31 15:31:20|19253.29|19133.29|19254.38|19134.38|19254.38|19134.38|19253.05|19133.05|9
1640964690000|2021-12-31 15:31:30|19254.41|19134.41|19252.39|19132.39|19254.6|19134.6|19252.15|19132.15|10
1640964700000|2021-12-31 15:31:40|19252.23|19132.23|19249.49|19129.49|19252.4|19132.4|19249.49|19129.49|10
1640964710000|2021-12-31 15:31:50|19249.39|19129.39|19246.35|19126.35|19249.39|19129.39|19246.35|19126.35|10
1640964720000|2021-12-31 15:32:00|19246.48|19126.48|19242.78|19122.78|19246.48|19126.48|19242.78|19122.78|10
1640964730000|2021-12-31 15:32:10|19242.41|19122.41|19239.53|19119.53|19242.41|19122.41|19239.53|19119.53|10
1640964740000|2021-12-31 15:32:20|19239.07|19119.07|19240.11|19120.11|19240.11|19120.11|19238.81|19118.81|10
1640964750000|2021-12-31 15:32:30|19240.12|19120.12|19239.17|19119.17|19240.2|19120.2|19239.17|19119.17|9
1640964760000|2021-12-31 15:32:40|19239.21|19119.21|19235.56|19115.56|19239.43|19119.43|19235.56|19115.56|10
1640964770000|2021-12-31 15:32:50|19235.63|19115.63|19234.94|19114.94|19235.63|19115.63|19234.94|19114.94|8
1640964780000|2021-12-31 15:33:00|19234.62|19114.62|19233.82|19113.82|19234.75|19114.75|19233.82|19113.82|10
1640964790000|2021-12-31 15:33:10|19233.7|19113.7|19232.41|19112.41|19233.74|19113.74|19232.11|19112.11|10
1640964800000|2021-12-31 15:33:20|19232.33|19112.33|19233.63|19113.63|19233.63|19113.63|19232.33|19112.33|8
1640964810000|2021-12-31 15:33:30|19233.48|19113.48|19234.92|19114.92|19235.11|19115.11|19233.43|19113.43|9
1640964820000|2021-12-31 15:33:40|19234.61|19114.61|19236.49|19116.49|19237.16|19117.16|19234.61|19114.61|9
1640964830000|2021-12-31 15:33:50|19236.35|19116.35|19236.4|19116.4|19236.63|19116.63|19235.6|19115.6|10
1640964840000|2021-12-31 15:34:00|19236.33|19116.33|19234.98|19114.98|19236.89|19116.89|19234.98|19114.98|10
1640964850000|2021-12-31 15:34:10|19234.28|19114.28|19232.52|19112.52|19234.28|19114.28|19232.39|19112.39|9
1640964860000|2021-12-31 15:34:20|19232.26|19112.26|19230|19110|19232.26|19112.26|19230|19110|10
1640964870000|2021-12-31 15:34:30|19229.72|19109.72|19224.83|19104.83|19229.72|19109.72|19224.83|19104.83|10
1640964880000|2021-12-31 15:34:40|19224.45|19104.45|19224.91|19104.91|19224.91|19104.91|19223.83|19103.83|9
1640964890000|2021-12-31 15:34:50|19225.28|19105.28|19225.85|19105.85|19225.85|19105.85|19224.89|19104.89|10
1640964900000|2021-12-31 15:35:00|19226.31|19106.31|19230.28|19110.28|19230.28|19110.28|19226.31|19106.31|10
1640964910000|2021-12-31 15:35:10|19230.09|19110.09|19231.34|19111.34|19231.99|19111.99|19230.09|19110.09|10
1640964920000|2021-12-31 15:35:20|19231.89|19111.89|19238.25|19118.25|19238.25|19118.25|19231.89|19111.89|10
1640964930000|2021-12-31 15:35:30|19239.14|19119.14|19243.77|19123.77|19244.07|19124.07|19239.14|19119.14|10
1640964940000|2021-12-31 15:35:40|19243.33|19123.33|19244.86|19124.86|19244.86|19124.86|19243.07|19123.07|10
1640964950000|2021-12-31 15:35:50|19244.85|19124.85|19245.9|19125.9|19245.9|19125.9|19244.66|19124.66|8
1640964960000|2021-12-31 15:36:00|19245.95|19125.95|19246.14|19126.14|19246.25|19126.25|19245.03|19125.03|9
1640964970000|2021-12-31 15:36:10|19246.08|19126.08|19245.54|19125.54|19246.49|19126.49|19245.01|19125.01|10
1640964980000|2021-12-31 15:36:20|19245.44|19125.44|19247.01|19127.01|19247.28|19127.28|19245.32|19125.32|10
1640964990000|2021-12-31 15:36:30|19246.96|19126.96|19250.59|19130.59|19250.59|19130.59|19246.96|19126.96|10
1640965000000|2021-12-31 15:36:40|19250.15|19130.15|19251.21|19131.21|19251.95|19131.95|19250.15|19130.15|10
1640965010000|2021-12-31 15:36:50|19250.7|19130.7|19251.46|19131.46|19252|19132|19250.6|19130.6|10
1640965020000|2021-12-31 15:37:00|19251.27|19131.27|19251.11|19131.11|19253.11|19133.11|19251.1|19131.1|10
1640965030000|2021-12-31 15:37:10|19251.87|19131.87|19251.24|19131.24|19251.89|19131.89|19251.24|19131.24|9
1640965040000|2021-12-31 15:37:20|19251.21|19131.21|19248.47|19128.47|19251.21|19131.21|19248.47|19128.47|10
1640965050000|2021-12-31 15:37:30|19248.76|19128.76|19245.69|19125.69|19248.76|19128.76|19245.69|19125.69|9
1640965060000|2021-12-31 15:37:40|19245.6|19125.6|19245.56|19125.56|19245.81|19125.81|19245.37|19125.37|9
1640965070000|2021-12-31 15:37:50|19245.59|19125.59|19245.79|19125.79|19246.1|19126.1|19245.3|19125.3|10
1640965080000|2021-12-31 15:38:00|19245.74|19125.74|19245.66|19125.66|19246.46|19126.46|19244.62|19124.62|10
1640965090000|2021-12-31 15:38:10|19244.65|19124.65|19241.66|19121.66|19244.65|19124.65|19241.66|19121.66|10
1640965100000|2021-12-31 15:38:20|19241.3|19121.3|19240.3|19120.3|19241.3|19121.3|19240.3|19120.3|9
1640965110000|2021-12-31 15:38:30|19240.18|19120.18|19238.68|19118.68|19240.18|19120.18|19238.61|19118.61|10
1640965120000|2021-12-31 15:38:40|19238.72|19118.72|19236.57|19116.57|19238.84|19118.84|19236.57|19116.57|9
1640965130000|2021-12-31 15:38:50|19236.35|19116.35|19235.99|19115.99|19236.35|19116.35|19235.44|19115.44|10
1640965140000|2021-12-31 15:39:00|19236|19116|19235.61|19115.61|19236.34|19116.34|19235.61|19115.61|7
1640965150000|2021-12-31 15:39:10|19236.79|19116.79|19238.66|19118.66|19238.66|19118.66|19236.79|19116.79|10
1640965160000|2021-12-31 15:39:20|19238.68|19118.68|19239.33|19119.33|19240.12|19120.12|19238.56|19118.56|9
1640965170000|2021-12-31 15:39:30|19239.34|19119.34|19237.79|19117.79|19239.34|19119.34|19237.79|19117.79|9
1640965180000|2021-12-31 15:39:40|19237.35|19117.35|19236.15|19116.15|19237.35|19117.35|19236.15|19116.15|10
1640965190000|2021-12-31 15:39:50|19236.98|19116.98|19236.66|19116.66|19237.07|19117.07|19236.19|19116.19|10
1640965200000|2021-12-31 15:40:00|19236.59|19116.59|19236.28|19116.28|19236.98|19116.98|19236.22|19116.22|9
1640965210000|2021-12-31 15:40:10|19236.06|19116.06|19235.52|19115.52|19236.19|19116.19|19235.45|19115.45|6
1640965220000|2021-12-31 15:40:20|19235.74|19115.74|19234.93|19114.93|19235.88|19115.88|19234.44|19114.44|8
1640965230000|2021-12-31 15:40:30|19235.06|19115.06|19233.61|19113.61|19235.23|19115.23|19233.61|19113.61|9
1640965240000|2021-12-31 15:40:40|19233.67|19113.67|19232.1|19112.1|19233.67|19113.67|19231.93|19111.93|10
1640965250000|2021-12-31 15:40:50|19232.32|19112.32|19232.38|19112.38|19232.47|19112.47|19231.81|19111.81|8
1640965260000|2021-12-31 15:41:00|19232.36|19112.36|19232.37|19112.37|19232.69|19112.69|19232.15|19112.15|10
1640965270000|2021-12-31 15:41:10|19232.32|19112.32|19233.72|19113.72|19233.72|19113.72|19232.32|19112.32|8
1640965280000|2021-12-31 15:41:20|19233.77|19113.77|19233.17|19113.17|19234.8|19114.8|19233.14|19113.14|10
1640965290000|2021-12-31 15:41:30|19233.2|19113.2|19231.54|19111.54|19233.45|19113.45|19231.54|19111.54|10
1640965300000|2021-12-31 15:41:40|19231.53|19111.53|19231.56|19111.56|19231.76|19111.76|19231.42|19111.42|9
1640965310000|2021-12-31 15:41:50|19231.54|19111.54|19231.69|19111.69|19231.69|19111.69|19231.37|19111.37|8
1640965320000|2021-12-31 15:42:00|19231.99|19111.99|19233.32|19113.32|19233.32|19113.32|19231.99|19111.99|10
1640965330000|2021-12-31 15:42:10|19233.33|19113.33|19232.92|19112.92|19233.39|19113.39|19232.62|19112.62|10
1640965340000|2021-12-31 15:42:20|19232.81|19112.81|19233.38|19113.38|19233.38|19113.38|19232.69|19112.69|7
1640965350000|2021-12-31 15:42:30|19233.45|19113.45|19233.52|19113.52|19233.79|19113.79|19233.24|19113.24|9
1640965360000|2021-12-31 15:42:40|19233.43|19113.43|19232.12|19112.12|19233.47|19113.47|19232.12|19112.12|10
1640965370000|2021-12-31 15:42:50|19232.1|19112.1|19230.05|19110.05|19232.24|19112.24|19230.05|19110.05|8
1640965380000|2021-12-31 15:43:00|19230.04|19110.04|19228.06|19108.06|19230.04|19110.04|19228.06|19108.06|10
1640965390000|2021-12-31 15:43:10|19227.54|19107.54|19224.8|19104.8|19227.54|19107.54|19224.8|19104.8|10
1640965400000|2021-12-31 15:43:20|19224.7|19104.7|19223.53|19103.53|19224.7|19104.7|19223.53|19103.53|8
1640965410000|2021-12-31 15:43:30|19223.55|19103.55|19223.51|19103.51|19223.61|19103.61|19223.29|19103.29|9
1640965420000|2021-12-31 15:43:40|19223.36|19103.36|19222.66|19102.66|19223.36|19103.36|19222.66|19102.66|10
1640965430000|2021-12-31 15:43:50|19222.96|19102.96|19222.23|19102.23|19222.96|19102.96|19221.95|19101.95|8
1640965440000|2021-12-31 15:44:00|19222.36|19102.36|19222.37|19102.37|19222.44|19102.44|19221.96|19101.96|8
1640965450000|2021-12-31 15:44:10|19222.38|19102.38|19223.59|19103.59|19223.59|19103.59|19222.38|19102.38|9
1640965460000|2021-12-31 15:44:20|19224.06|19104.06|19224.48|19104.48|19224.51|19104.51|19224.03|19104.03|9
1640965470000|2021-12-31 15:44:30|19224.3|19104.3|19223.73|19103.73|19224.62|19104.62|19223.73|19103.73|9
1640965480000|2021-12-31 15:44:40|19223.68|19103.68|19222.72|19102.72|19223.74|19103.74|19222.54|19102.54|9
1640965490000|2021-12-31 15:44:50|19222.99|19102.99|19223.3|19103.3|19223.36|19103.36|19222.99|19102.99|9
1640965500000|2021-12-31 15:45:00|19223.69|19103.69|19222.89|19102.89|19223.69|19103.69|19222.88|19102.88|10
1640965510000|2021-12-31 15:45:10|19222.97|19102.97|19222.27|19102.27|19223.66|19103.66|19222.27|19102.27|10
1640965520000|2021-12-31 15:45:20|19221.21|19101.21|19220.1|19100.1|19221.21|19101.21|19219.9|19099.9|9
1640965530000|2021-12-31 15:45:30|19219.68|19099.68|19220.31|19100.31|19220.31|19100.31|19219.43|19099.43|10
1640965540000|2021-12-31 15:45:40|19220.13|19100.13|19219.89|19099.89|19220.13|19100.13|19219.78|19099.78|10
1640965550000|2021-12-31 15:45:50|19219.95|19099.95|19218.27|19098.27|19219.95|19099.95|19218.27|19098.27|10
1640965560000|2021-12-31 15:46:00|19218.24|19098.24|19215.06|19095.06|19218.24|19098.24|19215.06|19095.06|8
1640965570000|2021-12-31 15:46:10|19214.63|19094.63|19209.49|19089.49|19214.63|19094.63|19209.49|19089.49|10
1640965580000|2021-12-31 15:46:20|19209.26|19089.26|19209.97|19089.97|19209.97|19089.97|19209.02|19089.02|10
1640965590000|2021-12-31 15:46:30|19209.78|19089.78|19212.2|19092.2|19212.69|19092.69|19209.78|19089.78|10
1640965600000|2021-12-31 15:46:40|19212.4|19092.4|19211.65|19091.65|19212.64|19092.64|19210.76|19090.76|10
1640965610000|2021-12-31 15:46:50|19211.33|19091.33|19212.02|19092.02|19212.28|19092.28|19211.33|19091.33|10
1640965620000|2021-12-31 15:47:00|19212.35|19092.35|19213.62|19093.62|19213.62|19093.62|19212.28|19092.28|10
1640965630000|2021-12-31 15:47:10|19213.31|19093.31|19211.14|19091.14|19213.31|19093.31|19211.14|19091.14|10
1640965640000|2021-12-31 15:47:20|19210.92|19090.92|19206.77|19086.77|19210.92|19090.92|19206.55|19086.55|9
1640965650000|2021-12-31 15:47:30|19206.54|19086.54|19206.59|19086.59|19206.59|19086.59|19205.93|19085.93|10
1640965660000|2021-12-31 15:47:40|19206.69|19086.69|19211.68|19091.68|19211.68|19091.68|19206.69|19086.69|10
1640965670000|2021-12-31 15:47:50|19211.73|19091.73|19211.55|19091.55|19211.73|19091.73|19211.37|19091.37|9
1640965680000|2021-12-31 15:48:00|19211.81|19091.81|19213.53|19093.53|19213.53|19093.53|19211.81|19091.81|10
1640965690000|2021-12-31 15:48:10|19213.7|19093.7|19213.41|19093.41|19214.16|19094.16|19213.41|19093.41|10
1640965700000|2021-12-31 15:48:20|19213.74|19093.74|19213.59|19093.59|19213.93|19093.93|19213.59|19093.59|10
1640965710000|2021-12-31 15:48:30|19212.41|19092.41|19207.14|19087.14|19212.41|19092.41|19207.14|19087.14|10
1640965720000|2021-12-31 15:48:40|19206.37|19086.37|19204.66|19084.66|19206.37|19086.37|19204.44|19084.44|10
1640965730000|2021-12-31 15:48:50|19204.41|19084.41|19204.92|19084.92|19204.92|19084.92|19203.6|19083.6|10
1640965740000|2021-12-31 15:49:00|19204.83|19084.83|19203.85|19083.85|19204.84|19084.84|19203.69|19083.69|9
1640965750000|2021-12-31 15:49:10|19203.63|19083.63|19202.54|19082.54|19203.9|19083.9|19202.29|19082.29|10
1640965760000|2021-12-31 15:49:20|19202.21|19082.21|19201.64|19081.64|19202.61|19082.61|19201.64|19081.64|10
1640965770000|2021-12-31 15:49:30|19201.96|19081.96|19201.8|19081.8|19202.38|19082.38|19200.91|19080.91|10
1640965780000|2021-12-31 15:49:40|19201.88|19081.88|19202.51|19082.51|19202.51|19082.51|19201.88|19081.88|10
1640965790000|2021-12-31 15:49:50|19202.62|19082.62|19202.67|19082.67|19203.06|19083.06|19202.52|19082.52|9
1640965800000|2021-12-31 15:50:00|19202.46|19082.46|19202.34|19082.34|19203.19|19083.19|19201.68|19081.68|10
1640965810000|2021-12-31 15:50:10|19202.46|19082.46|19201.84|19081.84|19202.71|19082.71|19201.65|19081.65|9
1640965820000|2021-12-31 15:50:20|19201.95|19081.95|19199.83|19079.83|19202.16|19082.16|19199.67|19079.67|10
1640965830000|2021-12-31 15:50:30|19200.19|19080.19|19200.63|19080.63|19200.63|19080.63|19200.19|19080.19|10
1640965840000|2021-12-31 15:50:40|19200.79|19080.79|19199.99|19079.99|19200.79|19080.79|19199.95|19079.95|9
1640965850000|2021-12-31 15:50:50|19199.71|19079.71|19198.96|19078.96|19199.71|19079.71|19198.96|19078.96|9
1640965860000|2021-12-31 15:51:00|19198.9|19078.9|19198.05|19078.05|19198.9|19078.9|19197.48|19077.48|8
1640965870000|2021-12-31 15:51:10|19198.45|19078.45|19197.97|19077.97|19198.48|19078.48|19197.97|19077.97|9
1640965880000|2021-12-31 15:51:20|19197.89|19077.89|19196.99|19076.99|19198|19078|19196.65|19076.65|10
1640965890000|2021-12-31 15:51:30|19196.92|19076.92|19193.84|19073.84|19196.92|19076.92|19193.84|19073.84|9
1640965900000|2021-12-31 15:51:40|19193.04|19073.04|19191.52|19071.52|19193.04|19073.04|19191.52|19071.52|9
1640965910000|2021-12-31 15:51:50|19191.41|19071.41|19189.85|19069.85|19191.44|19071.44|19189.85|19069.85|10
1640965920000|2021-12-31 15:52:00|19189.22|19069.22|19189.84|19069.84|19189.93|19069.93|19189.22|19069.22|9
1640965930000|2021-12-31 15:52:10|19189.9|19069.9|19191.52|19071.52|19191.52|19071.52|19189.9|19069.9|10
1640965940000|2021-12-31 15:52:20|19191.55|19071.55|19191.47|19071.47|19191.78|19071.78|19191.47|19071.47|10
1640965950000|2021-12-31 15:52:30|19191.58|19071.58|19191.17|19071.17|19191.72|19071.72|19191.1|19071.1|10
1640965960000|2021-12-31 15:52:40|19190.99|19070.99|19191.77|19071.77|19191.77|19071.77|19190.31|19070.31|9
1640965970000|2021-12-31 15:52:50|19191.84|19071.84|19192.12|19072.12|19192.12|19072.12|19191.74|19071.74|10
1640965980000|2021-12-31 15:53:00|19192.07|19072.07|19191.95|19071.95|19192.19|19072.19|19191.56|19071.56|10
1640965990000|2021-12-31 15:53:10|19191.86|19071.86|19191.54|19071.54|19192.02|19072.02|19191.5|19071.5|9
1640966000000|2021-12-31 15:53:20|19191.77|19071.77|19191.62|19071.62|19191.77|19071.77|19191.16|19071.16|10
1640966010000|2021-12-31 15:53:30|19191.83|19071.83|19193.65|19073.65|19193.67|19073.67|19191.83|19071.83|10
1640966020000|2021-12-31 15:53:40|19193.75|19073.75|19194.42|19074.42|19194.56|19074.56|19193.75|19073.75|10
1640966030000|2021-12-31 15:53:50|19194.31|19074.31|19194.98|19074.98|19195.05|19075.05|19194.31|19074.31|9
1640966040000|2021-12-31 15:54:00|19194.73|19074.73|19194.72|19074.72|19195.13|19075.13|19194.48|19074.48|10
1640966050000|2021-12-31 15:54:10|19194.27|19074.27|19193.54|19073.54|19194.27|19074.27|19193.09|19073.09|10
1640966060000|2021-12-31 15:54:20|19192.92|19072.92|19194.59|19074.59|19194.78|19074.78|19192.79|19072.79|9
1640966070000|2021-12-31 15:54:30|19194.6|19074.6|19194.69|19074.69|19194.86|19074.86|19194.6|19074.6|8
1640966080000|2021-12-31 15:54:40|19194.95|19074.95|19194.69|19074.69|19194.95|19074.95|19194.24|19074.24|8
1640966090000|2021-12-31 15:54:50|19194.73|19074.73|19195.2|19075.2|19195.42|19075.42|19194.5|19074.5|9
1640966100000|2021-12-31 15:55:00|19195.07|19075.07|19195.09|19075.09|19195.28|19075.28|19195.07|19075.07|6
1640966110000|2021-12-31 15:55:10|19195.28|19075.28|19194.06|19074.06|19195.28|19075.28|19193.7|19073.7|10
1640966120000|2021-12-31 15:55:20|19193.99|19073.99|19193.07|19073.07|19193.99|19073.99|19192.76|19072.76|9
1640966130000|2021-12-31 15:55:30|19193.44|19073.44|19194.06|19074.06|19194.06|19074.06|19193.4|19073.4|6
1640966140000|2021-12-31 15:55:40|19193.87|19073.87|19193.63|19073.63|19193.87|19073.87|19193.54|19073.54|7
1640966150000|2021-12-31 15:55:50|19193.71|19073.71|19194.14|19074.14|19194.27|19074.27|19193.71|19073.71|7
1640966160000|2021-12-31 15:56:00|19194.07|19074.07|19194.56|19074.56|19194.71|19074.71|19193.41|19073.41|10
1640966170000|2021-12-31 15:56:10|19195|19075|19196.16|19076.16|19196.16|19076.16|19194.91|19074.91|9
1640966180000|2021-12-31 15:56:20|19196.17|19076.17|19195.5|19075.5|19196.17|19076.17|19195.32|19075.32|10
1640966190000|2021-12-31 15:56:30|19195.73|19075.73|19198.82|19078.82|19198.82|19078.82|19195.73|19075.73|10
1640966200000|2021-12-31 15:56:40|19198.5|19078.5|19198.29|19078.29|19198.5|19078.5|19197.77|19077.77|10
1640966210000|2021-12-31 15:56:50|19198.76|19078.76|19199.97|19079.97|19199.97|19079.97|19198.76|19078.76|8
1640966220000|2021-12-31 15:57:00|19200.95|19080.95|19202.57|19082.57|19202.71|19082.71|19200.95|19080.95|10
1640966230000|2021-12-31 15:57:10|19202.61|19082.61|19204.61|19084.61|19204.72|19084.72|19202.61|19082.61|10
1640966240000|2021-12-31 15:57:20|19204.88|19084.88|19206.04|19086.04|19206.04|19086.04|19204.88|19084.88|10
1640966250000|2021-12-31 15:57:30|19206.16|19086.16|19207.35|19087.35|19207.58|19087.58|19205.95|19085.95|8
1640966260000|2021-12-31 15:57:40|19207.81|19087.81|19208.57|19088.57|19208.75|19088.75|19207.81|19087.81|10
1640966270000|2021-12-31 15:57:50|19208.77|19088.77|19208.42|19088.42|19209.39|19089.39|19208.42|19088.42|9
1640966280000|2021-12-31 15:58:00|19208.05|19088.05|19202.03|19082.03|19208.57|19088.57|19202.03|19082.03|10
1640966290000|2021-12-31 15:58:10|19201.17|19081.17|19196.11|19076.11|19201.17|19081.17|19196.11|19076.11|9
1640966300000|2021-12-31 15:58:20|19195.66|19075.66|19192.8|19072.8|19195.66|19075.66|19192.8|19072.8|9
1640966310000|2021-12-31 15:58:30|19192.73|19072.73|19191|19071|19192.73|19072.73|19190.93|19070.93|10
1640966320000|2021-12-31 15:58:40|19190.42|19070.42|19191.35|19071.35|19191.81|19071.81|19189.9|19069.9|10
1640966330000|2021-12-31 15:58:50|19191.89|19071.89|19191.15|19071.15|19191.89|19071.89|19191.12|19071.12|8
1640966340000|2021-12-31 15:59:00|19191.1|19071.1|19191.46|19071.46|19191.95|19071.95|19191|19071|10
1640966350000|2021-12-31 15:59:10|19192.07|19072.07|19197.51|19077.51|19197.58|19077.58|19192.07|19072.07|10
1640966360000|2021-12-31 15:59:20|19197.41|19077.41|19201.58|19081.58|19201.58|19081.58|19197.41|19077.41|10
1640966370000|2021-12-31 15:59:30|19202.08|19082.08|19210.41|19090.41|19210.41|19090.41|19202.08|19082.08|10
1640966380000|2021-12-31 15:59:40|19210.49|19090.49|19212.25|19092.25|19212.25|19092.25|19210.49|19090.49|10
1640966390000|2021-12-31 15:59:50|19212.39|19092.39|19212.63|19092.63|19213.14|19093.14|19212.28|19092.28|10
1640966400000|2021-12-31 16:00:00|19212.88|19092.88|19214.33|19094.33|19214.62|19094.62|19212.88|19092.88|10
1640966410000|2021-12-31 16:00:10|19215.64|19095.64|19221.15|19101.15|19221.15|19101.15|19215.58|19095.58|10
1640966420000|2021-12-31 16:00:20|19221.9|19101.9|19226.59|19106.59|19226.71|19106.71|19221.9|19101.9|10
1640966430000|2021-12-31 16:00:30|19227.02|19107.02|19226.78|19106.78|19227.09|19107.09|19226.58|19106.58|10
1640966440000|2021-12-31 16:00:40|19225.5|19105.5|19223.17|19103.17|19225.5|19105.5|19223.17|19103.17|10
1640966450000|2021-12-31 16:00:50|19221.84|19101.84|19217.33|19097.33|19221.84|19101.84|19217.27|19097.27|10
1640966460000|2021-12-31 16:01:00|19217.46|19097.46|19222.52|19102.52|19222.52|19102.52|19217.46|19097.46|9
1640966470000|2021-12-31 16:01:10|19222.82|19102.82|19227.03|19107.03|19227.03|19107.03|19222.82|19102.82|9
1640966480000|2021-12-31 16:01:20|19226.99|19106.99|19225.99|19105.99|19226.99|19106.99|19225.99|19105.99|10
1640966490000|2021-12-31 16:01:30|19225.39|19105.39|19224.85|19104.85|19226.04|19106.04|19224.7|19104.7|9
1640966500000|2021-12-31 16:01:40|19224.39|19104.39|19224.34|19104.34|19224.39|19104.39|19224.15|19104.15|8
1640966510000|2021-12-31 16:01:50|19224.36|19104.36|19220.3|19100.3|19224.92|19104.92|19220.3|19100.3|10
1640966520000|2021-12-31 16:02:00|19219.37|19099.37|19216.02|19096.02|19219.37|19099.37|19215.75|19095.75|10
1640966530000|2021-12-31 16:02:10|19216.13|19096.13|19215.12|19095.12|19216.59|19096.59|19214.98|19094.98|10
1640966540000|2021-12-31 16:02:20|19216.38|19096.38|19217.21|19097.21|19217.21|19097.21|19216.05|19096.05|10
1640966550000|2021-12-31 16:02:30|19217.71|19097.71|19219.2|19099.2|19219.2|19099.2|19217.69|19097.69|9
1640966560000|2021-12-31 16:02:40|19219.57|19099.57|19218.83|19098.83|19220.03|19100.03|19218.83|19098.83|9
1640966570000|2021-12-31 16:02:50|19219.38|19099.38|19219.47|19099.47|19220.01|19100.01|19219.38|19099.38|10
1640966580000|2021-12-31 16:03:00|19219.36|19099.36|19217.35|19097.35|19219.87|19099.87|19217.35|19097.35|10
1640966590000|2021-12-31 16:03:10|19216.74|19096.74|19209.4|19089.4|19216.74|19096.74|19209.4|19089.4|10
1640966600000|2021-12-31 16:03:20|19209.06|19089.06|19203.73|19083.73|19209.06|19089.06|19203.73|19083.73|10
1640966610000|2021-12-31 16:03:30|19203.17|19083.17|19202.53|19082.53|19203.2|19083.2|19202.53|19082.53|10
1640966620000|2021-12-31 16:03:40|19202.41|19082.41|19204.68|19084.68|19204.68|19084.68|19202.01|19082.01|10
1640966630000|2021-12-31 16:03:50|19205.19|19085.19|19211.79|19091.79|19211.79|19091.79|19205.19|19085.19|10
1640966640000|2021-12-31 16:04:00|19212.23|19092.23|19210.17|19090.17|19212.47|19092.47|19209.77|19089.77|10
1640966650000|2021-12-31 16:04:10|19210.34|19090.34|19209.64|19089.64|19210.82|19090.82|19209.25|19089.25|9
1640966660000|2021-12-31 16:04:20|19209.56|19089.56|19210.37|19090.37|19210.37|19090.37|19209.29|19089.29|10
1640966670000|2021-12-31 16:04:30|19210.2|19090.2|19210.14|19090.14|19211.2|19091.2|19210.14|19090.14|10
1640966680000|2021-12-31 16:04:40|19209.77|19089.77|19208.78|19088.78|19209.77|19089.77|19208.38|19088.38|10
1640966690000|2021-12-31 16:04:50|19208.85|19088.85|19209.8|19089.8|19210.05|19090.05|19208.85|19088.85|10
1640966700000|2021-12-31 16:05:00|19209.84|19089.84|19211.22|19091.22|19211.22|19091.22|19209.84|19089.84|9
1640966710000|2021-12-31 16:05:10|19211.06|19091.06|19211.14|19091.14|19212.27|19092.27|19211.06|19091.06|10
1640966720000|2021-12-31 16:05:20|19211.35|19091.35|19210.52|19090.52|19211.35|19091.35|19209.83|19089.83|9
1640966730000|2021-12-31 16:05:30|19210.56|19090.56|19211.33|19091.33|19211.33|19091.33|19210.36|19090.36|9
1640966740000|2021-12-31 16:05:40|19211.26|19091.26|19212.87|19092.87|19212.87|19092.87|19211.09|19091.09|10
1640966750000|2021-12-31 16:05:50|19212.88|19092.88|19213|19093|19213|19093|19212.4|19092.4|10
1640966760000|2021-12-31 16:06:00|19212.95|19092.95|19211.94|19091.94|19212.95|19092.95|19211.56|19091.56|9
1640966770000|2021-12-31 16:06:10|19211.65|19091.65|19212.6|19092.6|19212.68|19092.68|19211.37|19091.37|10
1640966780000|2021-12-31 16:06:20|19212.72|19092.72|19212.45|19092.45|19212.92|19092.92|19212.45|19092.45|9
1640966790000|2021-12-31 16:06:30|19212.77|19092.77|19212.74|19092.74|19212.77|19092.77|19212.02|19092.02|10
1640966800000|2021-12-31 16:06:40|19212.7|19092.7|19214.46|19094.46|19214.46|19094.46|19212.7|19092.7|10
1640966810000|2021-12-31 16:06:50|19214.62|19094.62|19215.47|19095.47|19215.47|19095.47|19214.44|19094.44|10
1640966820000|2021-12-31 16:07:00|19215.3|19095.3|19215.64|19095.64|19215.78|19095.78|19214.67|19094.67|10
1640966830000|2021-12-31 16:07:10|19216.27|19096.27|19217.03|19097.03|19217.2|19097.2|19215.92|19095.92|10
1640966840000|2021-12-31 16:07:20|19217.27|19097.27|19215.45|19095.45|19217.33|19097.33|19215.45|19095.45|10
1640966850000|2021-12-31 16:07:30|19215.78|19095.78|19214.98|19094.98|19215.86|19095.86|19214.46|19094.46|10
1640966860000|2021-12-31 16:07:40|19214.89|19094.89|19215.22|19095.22|19215.32|19095.32|19214.41|19094.41|10
1640966870000|2021-12-31 16:07:50|19215.13|19095.13|19214.63|19094.63|19215.64|19095.64|19214.63|19094.63|10
1640966880000|2021-12-31 16:08:00|19214.53|19094.53|19212.73|19092.73|19214.53|19094.53|19212.73|19092.73|10
1640966890000|2021-12-31 16:08:10|19212.84|19092.84|19214.19|19094.19|19214.19|19094.19|19212.84|19092.84|10
1640966900000|2021-12-31 16:08:20|19214.29|19094.29|19214.79|19094.79|19214.91|19094.91|19214.29|19094.29|8
1640966910000|2021-12-31 16:08:30|19214.73|19094.73|19215.36|19095.36|19215.49|19095.49|19214.73|19094.73|10
1640966920000|2021-12-31 16:08:40|19215.38|19095.38|19215.61|19095.61|19215.61|19095.61|19215.02|19095.02|10
1640966930000|2021-12-31 16:08:50|19215.69|19095.69|19217.58|19097.58|19217.58|19097.58|19215.69|19095.69|7
1640966940000|2021-12-31 16:09:00|19217.97|19097.97|19219.37|19099.37|19220.02|19100.02|19217.97|19097.97|10
1640966950000|2021-12-31 16:09:10|19219.63|19099.63|19218.67|19098.67|19219.75|19099.75|19218.22|19098.22|10
1640966960000|2021-12-31 16:09:20|19219.14|19099.14|19218.92|19098.92|19219.54|19099.54|19218.92|19098.92|9
1640966970000|2021-12-31 16:09:30|19218.91|19098.91|19219.61|19099.61|19219.65|19099.65|19218.88|19098.88|10
1640966980000|2021-12-31 16:09:40|19219.81|19099.81|19219.95|19099.95|19220.44|19100.44|19219.52|19099.52|8
1640966990000|2021-12-31 16:09:50|19219.86|19099.86|19219.06|19099.06|19220.52|19100.52|19219.06|19099.06|10
1640967000000|2021-12-31 16:10:00|19218.69|19098.69|19219.39|19099.39|19219.59|19099.59|19217.88|19097.88|10
1640967010000|2021-12-31 16:10:10|19219|19099|19216.75|19096.75|19219.11|19099.11|19216.75|19096.75|10
1640967020000|2021-12-31 16:10:20|19216.55|19096.55|19215.81|19095.81|19216.82|19096.82|19215.81|19095.81|9
1640967030000|2021-12-31 16:10:30|19215.86|19095.86|19215.81|19095.81|19216.22|19096.22|19215.81|19095.81|8
1640967040000|2021-12-31 16:10:40|19216.25|19096.25|19217.19|19097.19|19217.33|19097.33|19216.25|19096.25|10
1640967050000|2021-12-31 16:10:50|19217.18|19097.18|19216.75|19096.75|19217.22|19097.22|19216.63|19096.63|8
1640967060000|2021-12-31 16:11:00|19216.76|19096.76|19217.19|19097.19|19217.19|19097.19|19216.76|19096.76|6
1640967070000|2021-12-31 16:11:10|19217.06|19097.06|19216.8|19096.8|19217.29|19097.29|19216.54|19096.54|8
1640967080000|2021-12-31 16:11:20|19216.77|19096.77|19217.32|19097.32|19217.32|19097.32|19216.73|19096.73|7
1640967090000|2021-12-31 16:11:30|19217.59|19097.59|19217.52|19097.52|19218.69|19098.69|19217.41|19097.41|9
1640967100000|2021-12-31 16:11:40|19217.73|19097.73|19220.12|19100.12|19220.12|19100.12|19217.52|19097.52|10
1640967110000|2021-12-31 16:11:50|19220.64|19100.64|19222.17|19102.17|19222.22|19102.22|19220.64|19100.64|10
1640967120000|2021-12-31 16:12:00|19222.32|19102.32|19221.6|19101.6|19223.09|19103.09|19221.6|19101.6|10
1640967130000|2021-12-31 16:12:10|19221.67|19101.67|19222.65|19102.65|19222.65|19102.65|19221.25|19101.25|10
1640967140000|2021-12-31 16:12:20|19223.05|19103.05|19223.73|19103.73|19224.31|19104.31|19222.9|19102.9|8
1640967150000|2021-12-31 16:12:30|19223.85|19103.85|19224.96|19104.96|19224.96|19104.96|19223.85|19103.85|9
1640967160000|2021-12-31 16:12:40|19224.67|19104.67|19225.04|19105.04|19225.06|19105.06|19224.67|19104.67|9
1640967170000|2021-12-31 16:12:50|19224.74|19104.74|19223.64|19103.64|19224.86|19104.86|19223.64|19103.64|9
1640967180000|2021-12-31 16:13:00|19223.81|19103.81|19224.6|19104.6|19224.6|19104.6|19223.7|19103.7|10
1640967190000|2021-12-31 16:13:10|19224.68|19104.68|19225.4|19105.4|19225.4|19105.4|19224.68|19104.68|9
1640967200000|2021-12-31 16:13:20|19225.47|19105.47|19225.92|19105.92|19225.92|19105.92|19225.44|19105.44|7
1640967210000|2021-12-31 16:13:30|19225.93|19105.93|19226.28|19106.28|19226.28|19106.28|19225.83|19105.83|7
1640967220000|2021-12-31 16:13:40|19226.04|19106.04|19226.43|19106.43|19226.43|19106.43|19225.94|19105.94|9
1640967230000|2021-12-31 16:13:50|19226.61|19106.61|19224.86|19104.86|19226.61|19106.61|19224.86|19104.86|9
1640967240000|2021-12-31 16:14:00|19224.26|19104.26|19227.22|19107.22|19227.22|19107.22|19224.15|19104.15|10
1640967250000|2021-12-31 16:14:10|19227.25|19107.25|19227.18|19107.18|19227.25|19107.25|19226.96|19106.96|7
1640967260000|2021-12-31 16:14:20|19227.23|19107.23|19228.66|19108.66|19228.66|19108.66|19226.92|19106.92|10
1640967270000|2021-12-31 16:14:30|19228.92|19108.92|19230.67|19110.67|19231.06|19111.06|19228.92|19108.92|10
1640967280000|2021-12-31 16:14:40|19230.26|19110.26|19228.18|19108.18|19230.26|19110.26|19228.18|19108.18|10
1640967290000|2021-12-31 16:14:50|19228.13|19108.13|19228.27|19108.27|19228.33|19108.33|19228.12|19108.12|6
1640967300000|2021-12-31 16:15:00|19228.21|19108.21|19228.75|19108.75|19229.51|19109.51|19228.16|19108.16|10
1640967310000|2021-12-31 16:15:10|19229.21|19109.21|19230.12|19110.12|19230.14|19110.14|19229.21|19109.21|8
1640967320000|2021-12-31 16:15:20|19230.58|19110.58|19230.71|19110.71|19230.72|19110.72|19230.52|19110.52|10
1640967330000|2021-12-31 16:15:30|19230.86|19110.86|19231.6|19111.6|19231.8|19111.8|19230.83|19110.83|9
1640967340000|2021-12-31 16:15:40|19231.58|19111.58|19232.21|19112.21|19232.21|19112.21|19231.49|19111.49|10
1640967350000|2021-12-31 16:15:50|19232.44|19112.44|19232.86|19112.86|19233.1|19113.1|19232.44|19112.44|10
1640967360000|2021-12-31 16:16:00|19232.71|19112.71|19233.13|19113.13|19233.63|19113.63|19232.34|19112.34|10
1640967370000|2021-12-31 16:16:10|19233.11|19113.11|19233.22|19113.22|19233.31|19113.31|19232.87|19112.87|9
1640967380000|2021-12-31 16:16:20|19233.32|19113.32|19234.35|19114.35|19235.27|19115.27|19233.32|19113.32|9
1640967390000|2021-12-31 16:16:30|19234.58|19114.58|19236|19116|19236|19116|19234.19|19114.19|10
1640967400000|2021-12-31 16:16:40|19235.83|19115.83|19236.96|19116.96|19236.96|19116.96|19235.1|19115.1|10
1640967410000|2021-12-31 16:16:50|19236.91|19116.91|19232.77|19112.77|19236.91|19116.91|19232.77|19112.77|10
1640967420000|2021-12-31 16:17:00|19232.47|19112.47|19229.27|19109.27|19232.58|19112.58|19229.27|19109.27|10
1640967430000|2021-12-31 16:17:10|19229.18|19109.18|19227.49|19107.49|19229.18|19109.18|19227.49|19107.49|10
1640967440000|2021-12-31 16:17:20|19227.57|19107.57|19227.95|19107.95|19228.37|19108.37|19227.34|19107.34|9
1640967450000|2021-12-31 16:17:30|19227.59|19107.59|19227.42|19107.42|19227.59|19107.59|19227.32|19107.32|9
1640967460000|2021-12-31 16:17:40|19227.4|19107.4|19226.86|19106.86|19227.47|19107.47|19226.86|19106.86|10
1640967470000|2021-12-31 16:17:50|19227.04|19107.04|19228.82|19108.82|19228.82|19108.82|19227.04|19107.04|10
1640967480000|2021-12-31 16:18:00|19228.63|19108.63|19228.8|19108.8|19229.74|19109.74|19228.63|19108.63|10
1640967490000|2021-12-31 16:18:10|19228.69|19108.69|19227.22|19107.22|19228.69|19108.69|19227.22|19107.22|9
1640967500000|2021-12-31 16:18:20|19226.93|19106.93|19227.7|19107.7|19227.7|19107.7|19226.87|19106.87|8
1640967510000|2021-12-31 16:18:30|19227.66|19107.66|19228.17|19108.17|19228.56|19108.56|19227.66|19107.66|9
1640967520000|2021-12-31 16:18:40|19228.48|19108.48|19229.54|19109.54|19229.54|19109.54|19228.48|19108.48|10
1640967530000|2021-12-31 16:18:50|19229.94|19109.94|19229.63|19109.63|19229.95|19109.95|19229.16|19109.16|10
1640967540000|2021-12-31 16:19:00|19229.7|19109.7|19229.28|19109.28|19230.27|19110.27|19229.28|19109.28|10
1640967550000|2021-12-31 16:19:10|19229.13|19109.13|19228.3|19108.3|19229.48|19109.48|19228.3|19108.3|9
1640967560000|2021-12-31 16:19:20|19228.01|19108.01|19227.64|19107.64|19228.01|19108.01|19227.09|19107.09|8
1640967570000|2021-12-31 16:19:30|19227.69|19107.69|19227.52|19107.52|19227.69|19107.69|19227.14|19107.14|8
1640967580000|2021-12-31 16:19:40|19227.44|19107.44|19227.27|19107.27|19227.55|19107.55|19227.22|19107.22|9
1640967590000|2021-12-31 16:19:50|19227.47|19107.47|19225.18|19105.18|19227.47|19107.47|19225.18|19105.18|10
1640967600000|2021-12-31 16:20:00|19225.63|19105.63|19225.87|19105.87|19226.27|19106.27|19225.54|19105.54|10
1640967610000|2021-12-31 16:20:10|19226.19|19106.19|19227.29|19107.29|19227.29|19107.29|19226.19|19106.19|9
1640967620000|2021-12-31 16:20:20|19227.41|19107.41|19227.16|19107.16|19227.41|19107.41|19227.16|19107.16|8
1640967630000|2021-12-31 16:20:30|19227.17|19107.17|19227.46|19107.46|19227.46|19107.46|19226.85|19106.85|9
1640967640000|2021-12-31 16:20:40|19227.81|19107.81|19228.27|19108.27|19228.27|19108.27|19227.51|19107.51|10
1640967650000|2021-12-31 16:20:50|19227.51|19107.51|19225.94|19105.94|19227.78|19107.78|19225.73|19105.73|10
1640967660000|2021-12-31 16:21:00|19226.08|19106.08|19226.82|19106.82|19226.82|19106.82|19226.08|19106.08|9
1640967670000|2021-12-31 16:21:10|19226.64|19106.64|19225.55|19105.55|19226.64|19106.64|19225.55|19105.55|9
1640967680000|2021-12-31 16:21:20|19225.53|19105.53|19225.77|19105.77|19225.77|19105.77|19225.52|19105.52|9
1640967690000|2021-12-31 16:21:30|19225.98|19105.98|19225.51|19105.51|19226.29|19106.29|19225.3|19105.3|10
1640967700000|2021-12-31 16:21:40|19225.26|19105.26|19226.23|19106.23|19226.28|19106.28|19225.26|19105.26|9
1640967710000|2021-12-31 16:21:50|19226.16|19106.16|19225.68|19105.68|19226.16|19106.16|19225.21|19105.21|9
1640967720000|2021-12-31 16:22:00|19225.77|19105.77|19226.97|19106.97|19226.97|19106.97|19225.31|19105.31|8
1640967730000|2021-12-31 16:22:10|19227.12|19107.12|19229.45|19109.45|19229.45|19109.45|19227.12|19107.12|10
1640967740000|2021-12-31 16:22:20|19229.33|19109.33|19227.92|19107.92|19229.64|19109.64|19227.69|19107.69|9
1640967750000|2021-12-31 16:22:30|19227.88|19107.88|19228.47|19108.47|19228.49|19108.49|19227.87|19107.87|10
1640967760000|2021-12-31 16:22:40|19228.49|19108.49|19228.76|19108.76|19228.82|19108.82|19228.42|19108.42|9
1640967770000|2021-12-31 16:22:50|19228.79|19108.79|19228.87|19108.87|19228.9|19108.9|19228.74|19108.74|9
1640967780000|2021-12-31 16:23:00|19228.82|19108.82|19229.07|19109.07|19229.21|19109.21|19228.82|19108.82|10
1640967790000|2021-12-31 16:23:10|19228.91|19108.91|19228.2|19108.2|19229.21|19109.21|19228.2|19108.2|8
1640967800000|2021-12-31 16:23:20|19228.38|19108.38|19226.78|19106.78|19228.38|19108.38|19226.65|19106.65|10
1640967810000|2021-12-31 16:23:30|19226.69|19106.69|19227.62|19107.62|19228.22|19108.22|19226.48|19106.48|10
1640967820000|2021-12-31 16:23:40|19228.2|19108.2|19228.17|19108.17|19228.28|19108.28|19227.99|19107.99|10
1640967830000|2021-12-31 16:23:50|19228.13|19108.13|19228.8|19108.8|19229.06|19109.06|19228.13|19108.13|7
1640967840000|2021-12-31 16:24:00|19230.02|19110.02|19232.12|19112.12|19232.12|19112.12|19230.02|19110.02|9
1640967850000|2021-12-31 16:24:10|19232.47|19112.47|19234.4|19114.4|19234.4|19114.4|19232.47|19112.47|10
1640967860000|2021-12-31 16:24:20|19234.22|19114.22|19237.29|19117.29|19237.29|19117.29|19234.21|19114.21|9
1640967870000|2021-12-31 16:24:30|19237.89|19117.89|19239.74|19119.74|19239.74|19119.74|19237.89|19117.89|10
1640967880000|2021-12-31 16:24:40|19240.24|19120.24|19239.05|19119.05|19240.47|19120.47|19239.05|19119.05|10
1640967890000|2021-12-31 16:24:50|19239.5|19119.5|19239|19119|19239.5|19119.5|19238.72|19118.72|10
1640967900000|2021-12-31 16:25:00|19238.81|19118.81|19240.08|19120.08|19240.11|19120.11|19238.65|19118.65|10
1640967910000|2021-12-31 16:25:10|19239.94|19119.94|19239.32|19119.32|19239.94|19119.94|19239.32|19119.32|8
1640967920000|2021-12-31 16:25:20|19239.4|19119.4|19240.51|19120.51|19240.62|19120.62|19239.33|19119.33|10
1640967930000|2021-12-31 16:25:30|19240.65|19120.65|19241.66|19121.66|19241.66|19121.66|19240.52|19120.52|10
1640967940000|2021-12-31 16:25:40|19241.68|19121.68|19243.28|19123.28|19243.28|19123.28|19241.54|19121.54|10
1640967950000|2021-12-31 16:25:50|19243.51|19123.51|19243.73|19123.73|19244.08|19124.08|19243.51|19123.51|9
1640967960000|2021-12-31 16:26:00|19243.59|19123.59|19242.77|19122.77|19243.59|19123.59|19242.74|19122.74|9
1640967970000|2021-12-31 16:26:10|19242.68|19122.68|19242.34|19122.34|19242.72|19122.72|19242.21|19122.21|9
1640967980000|2021-12-31 16:26:20|19242.24|19122.24|19241.69|19121.69|19242.24|19122.24|19241.45|19121.45|10
1640967990000|2021-12-31 16:26:30|19241.83|19121.83|19241.4|19121.4|19241.83|19121.83|19241.31|19121.31|9
1640968000000|2021-12-31 16:26:40|19241.49|19121.49|19241.83|19121.83|19242.02|19122.02|19241.48|19121.48|8
1640968010000|2021-12-31 16:26:50|19241.71|19121.71|19243.09|19123.09|19243.09|19123.09|19241.71|19121.71|9
1640968020000|2021-12-31 16:27:00|19243.16|19123.16|19241.92|19121.92|19243.16|19123.16|19241.92|19121.92|8
1640968030000|2021-12-31 16:27:10|19241.65|19121.65|19241.77|19121.77|19241.77|19121.77|19240.97|19120.97|8
1640968040000|2021-12-31 16:27:20|19241.9|19121.9|19243.82|19123.82|19243.82|19123.82|19241.67|19121.67|10
1640968050000|2021-12-31 16:27:30|19244.47|19124.47|19245.22|19125.22|19245.22|19125.22|19244.11|19124.11|9
1640968060000|2021-12-31 16:27:40|19245.35|19125.35|19246.58|19126.58|19246.59|19126.59|19245.35|19125.35|10
1640968070000|2021-12-31 16:27:50|19246.61|19126.61|19247.43|19127.43|19247.86|19127.86|19246.61|19126.61|10
1640968080000|2021-12-31 16:28:00|19247.47|19127.47|19246.46|19126.46|19247.48|19127.48|19246.39|19126.39|10
1640968090000|2021-12-31 16:28:10|19246.62|19126.62|19246.95|19126.95|19247.07|19127.07|19246.41|19126.41|9
1640968100000|2021-12-31 16:28:20|19247.87|19127.87|19249.79|19129.79|19249.79|19129.79|19247.87|19127.87|10
1640968110000|2021-12-31 16:28:30|19251.92|19131.92|19253.84|19133.84|19253.84|19133.84|19251.92|19131.92|9
1640968120000|2021-12-31 16:28:40|19253.74|19133.74|19254.94|19134.94|19255.28|19135.28|19253.74|19133.74|9
1640968130000|2021-12-31 16:28:50|19255.19|19135.19|19253.2|19133.2|19255.19|19135.19|19252.71|19132.71|9
1640968140000|2021-12-31 16:29:00|19253.44|19133.44|19255|19135|19255.25|19135.25|19253.44|19133.44|10
1640968150000|2021-12-31 16:29:10|19254.96|19134.96|19255.24|19135.24|19255.24|19135.24|19253.98|19133.98|10
1640968160000|2021-12-31 16:29:20|19255.2|19135.2|19256.25|19136.25|19256.25|19136.25|19255.2|19135.2|10
1640968170000|2021-12-31 16:29:30|19256.51|19136.51|19256.45|19136.45|19256.73|19136.73|19256.32|19136.32|7
1640968180000|2021-12-31 16:29:40|19256.4|19136.4|19257.51|19137.51|19257.56|19137.56|19256.4|19136.4|10
1640968190000|2021-12-31 16:29:50|19258.23|19138.23|19260.04|19140.04|19260.04|19140.04|19257.69|19137.69|10
1640968200000|2021-12-31 16:30:00|19260.58|19140.58|19259.08|19139.08|19260.58|19140.58|19259.08|19139.08|10
1640968210000|2021-12-31 16:30:10|19259.24|19139.24|19262.85|19142.85|19262.85|19142.85|19259.24|19139.24|10
1640968220000|2021-12-31 16:30:20|19262.6|19142.6|19263.05|19143.05|19263.06|19143.06|19262.59|19142.59|10
1640968230000|2021-12-31 16:30:30|19263.14|19143.14|19262.13|19142.13|19263.35|19143.35|19262.03|19142.03|10
1640968240000|2021-12-31 16:30:40|19261.34|19141.34|19255.14|19135.14|19261.34|19141.34|19255.14|19135.14|10
1640968250000|2021-12-31 16:30:50|19254.79|19134.79|19253.99|19133.99|19254.93|19134.93|19253.99|19133.99|9
1640968260000|2021-12-31 16:31:00|19254.07|19134.07|19253.21|19133.21|19254.07|19134.07|19252.76|19132.76|8
1640968270000|2021-12-31 16:31:10|19253.17|19133.17|19252.17|19132.17|19253.17|19133.17|19251.22|19131.22|10
1640968280000|2021-12-31 16:31:20|19252.28|19132.28|19252.74|19132.74|19252.79|19132.79|19252|19132|10
1640968290000|2021-12-31 16:31:30|19252.81|19132.81|19251.71|19131.71|19252.96|19132.96|19251.71|19131.71|10
1640968300000|2021-12-31 16:31:40|19251.38|19131.38|19252.39|19132.39|19252.39|19132.39|19250.86|19130.86|9
1640968310000|2021-12-31 16:31:50|19252.85|19132.85|19252.75|19132.75|19253.45|19133.45|19252.7|19132.7|10
1640968320000|2021-12-31 16:32:00|19252.68|19132.68|19251.93|19131.93|19252.96|19132.96|19251.93|19131.93|10
1640968330000|2021-12-31 16:32:10|19251.27|19131.27|19253.26|19133.26|19253.54|19133.54|19251.18|19131.18|10
1640968340000|2021-12-31 16:32:20|19253.44|19133.44|19252.26|19132.26|19253.44|19133.44|19252.24|19132.24|10
1640968350000|2021-12-31 16:32:30|19252.19|19132.19|19253.12|19133.12|19253.25|19133.25|19252.19|19132.19|10
1640968360000|2021-12-31 16:32:40|19253.05|19133.05|19257.78|19137.78|19257.78|19137.78|19252.96|19132.96|10
1640968370000|2021-12-31 16:32:50|19258.56|19138.56|19261.06|19141.06|19261.06|19141.06|19258.56|19138.56|10
1640968380000|2021-12-31 16:33:00|19261.15|19141.15|19260.1|19140.1|19261.15|19141.15|19260.1|19140.1|10
1640968390000|2021-12-31 16:33:10|19259.84|19139.84|19259.26|19139.26|19260.19|19140.19|19258.89|19138.89|9
1640968400000|2021-12-31 16:33:20|19259.2|19139.2|19259.36|19139.36|19259.94|19139.94|19259.2|19139.2|10
1640968410000|2021-12-31 16:33:30|19259.63|19139.63|19260.98|19140.98|19261|19141|19259.63|19139.63|10
1640968420000|2021-12-31 16:33:40|19260.66|19140.66|19254.26|19134.26|19260.66|19140.66|19254.26|19134.26|10
1640968430000|2021-12-31 16:33:50|19254.17|19134.17|19251.77|19131.77|19254.3|19134.3|19251.59|19131.59|10
1640968440000|2021-12-31 16:34:00|19251.21|19131.21|19240.06|19120.06|19251.21|19131.21|19240.06|19120.06|10
1640968450000|2021-12-31 16:34:10|19239.79|19119.79|19236.2|19116.2|19239.79|19119.79|19235.5|19115.5|10
1640968460000|2021-12-31 16:34:20|19235.2|19115.2|19225.62|19105.62|19235.2|19115.2|19225.05|19105.05|10
1640968470000|2021-12-31 16:34:30|19224.83|19104.83|19217.93|19097.93|19224.83|19104.83|19217.93|19097.93|10
1640968480000|2021-12-31 16:34:40|19217.99|19097.99|19216.03|19096.03|19218.24|19098.24|19215.93|19095.93|10
1640968490000|2021-12-31 16:34:50|19214.68|19094.68|19212.69|19092.69|19214.68|19094.68|19212.69|19092.69|10
1640968500000|2021-12-31 16:35:00|19212.67|19092.67|19212.05|19092.05|19212.67|19092.67|19211.44|19091.44|8
1640968510000|2021-12-31 16:35:10|19211.3|19091.3|19212.17|19092.17|19212.89|19092.89|19211.3|19091.3|9
1640968520000|2021-12-31 16:35:20|19211.53|19091.53|19205.9|19085.9|19211.53|19091.53|19205.9|19085.9|10
1640968530000|2021-12-31 16:35:30|19204.24|19084.24|19202.56|19082.56|19204.24|19084.24|19202.38|19082.38|10
1640968540000|2021-12-31 16:35:40|19203.24|19083.24|19203.11|19083.11|19205.1|19085.1|19203.09|19083.09|9
1640968550000|2021-12-31 16:35:50|19203.27|19083.27|19203.5|19083.5|19203.6|19083.6|19202.94|19082.94|9
1640968560000|2021-12-31 16:36:00|19203.76|19083.76|19199.45|19079.45|19203.76|19083.76|19199.45|19079.45|10
1640968570000|2021-12-31 16:36:10|19198.99|19078.99|19193.49|19073.49|19198.99|19078.99|19193.49|19073.49|10
1640968580000|2021-12-31 16:36:20|19193.57|19073.57|19191.19|19071.19|19193.57|19073.57|19190.99|19070.99|8
1640968590000|2021-12-31 16:36:30|19191.29|19071.29|19191.14|19071.14|19191.29|19071.29|19190.53|19070.53|5
1640968600000|2021-12-31 16:36:40|19193.51|19073.51|19191.95|19071.95|19193.75|19073.75|19191.95|19071.95|10
1640968610000|2021-12-31 16:36:50|19191.9|19071.9|19191.03|19071.03|19191.96|19071.96|19191.03|19071.03|10
1640968620000|2021-12-31 16:37:00|19190.92|19070.92|19191.91|19071.91|19191.91|19071.91|19190.65|19070.65|9
1640968630000|2021-12-31 16:37:10|19192.23|19072.23|19192.34|19072.34|19192.83|19072.83|19192.17|19072.17|10
1640968640000|2021-12-31 16:37:20|19191.93|19071.93|19192.44|19072.44|19192.44|19072.44|19191.63|19071.63|10
1640968650000|2021-12-31 16:37:30|19192.45|19072.45|19192.49|19072.49|19192.49|19072.49|19192.33|19072.33|9
1640968660000|2021-12-31 16:37:40|19192.46|19072.46|19191.72|19071.72|19192.46|19072.46|19191.72|19071.72|9
1640968670000|2021-12-31 16:37:50|19191.55|19071.55|19190.2|19070.2|19191.56|19071.56|19190.2|19070.2|10
1640968680000|2021-12-31 16:38:00|19189.68|19069.68|19187.59|19067.59|19189.68|19069.68|19187.59|19067.59|10
1640968690000|2021-12-31 16:38:10|19186.96|19066.96|19187.01|19067.01|19187.17|19067.17|19186.81|19066.81|10
1640968700000|2021-12-31 16:38:20|19186.82|19066.82|19186.61|19066.61|19186.82|19066.82|19186.5|19066.5|10
1640968710000|2021-12-31 16:38:30|19186.7|19066.7|19187.12|19067.12|19187.8|19067.8|19186.7|19066.7|10
1640968720000|2021-12-31 16:38:40|19186.72|19066.72|19183.25|19063.25|19186.89|19066.89|19183.25|19063.25|10
1640968730000|2021-12-31 16:38:50|19182.11|19062.11|19176.56|19056.56|19182.11|19062.11|19176.56|19056.56|10
1640968740000|2021-12-31 16:39:00|19176.7|19056.7|19176.82|19056.82|19177.38|19057.38|19176.48|19056.48|10
1640968750000|2021-12-31 16:39:10|19176.48|19056.48|19176.34|19056.34|19176.81|19056.81|19175.58|19055.58|10
1640968760000|2021-12-31 16:39:20|19176.48|19056.48|19176.19|19056.19|19176.69|19056.69|19176.07|19056.07|10
1640968770000|2021-12-31 16:39:30|19176.21|19056.21|19176.93|19056.93|19176.96|19056.96|19175.9|19055.9|10
1640968780000|2021-12-31 16:39:40|19176.95|19056.95|19178.17|19058.17|19178.22|19058.22|19176.95|19056.95|9
1640968790000|2021-12-31 16:39:50|19178.33|19058.33|19178.71|19058.71|19179.64|19059.64|19178.16|19058.16|10
1640968800000|2021-12-31 16:40:00|19178.73|19058.73|19179.87|19059.87|19180.13|19060.13|19178.73|19058.73|10
1640968810000|2021-12-31 16:40:10|19179.93|19059.93|19181.15|19061.15|19181.55|19061.55|19179.93|19059.93|9
1640968820000|2021-12-31 16:40:20|19181.11|19061.11|19181.67|19061.67|19181.67|19061.67|19181.1|19061.1|10
1640968830000|2021-12-31 16:40:30|19181.32|19061.32|19182.24|19062.24|19182.86|19062.86|19181.32|19061.32|10
1640968840000|2021-12-31 16:40:40|19182.25|19062.25|19181.93|19061.93|19182.25|19062.25|19181.8|19061.8|10
1640968850000|2021-12-31 16:40:50|19182.07|19062.07|19184.79|19064.79|19184.82|19064.82|19182.07|19062.07|10
1640968860000|2021-12-31 16:41:00|19185.05|19065.05|19187.99|19067.99|19187.99|19067.99|19185.05|19065.05|10
1640968870000|2021-12-31 16:41:10|19188.17|19068.17|19189.32|19069.32|19189.32|19069.32|19187.91|19067.91|10
1640968880000|2021-12-31 16:41:20|19189.73|19069.73|19190.24|19070.24|19190.24|19070.24|19189.72|19069.72|10
1640968890000|2021-12-31 16:41:30|19190.19|19070.19|19190.92|19070.92|19190.92|19070.92|19189.95|19069.95|7
1640968900000|2021-12-31 16:41:40|19191.2|19071.2|19192.42|19072.42|19192.42|19072.42|19191.11|19071.11|9
1640968910000|2021-12-31 16:41:50|19192.43|19072.43|19189.79|19069.79|19192.43|19072.43|19189.79|19069.79|9
1640968920000|2021-12-31 16:42:00|19189.34|19069.34|19186.06|19066.06|19189.34|19069.34|19186.04|19066.04|10
1640968930000|2021-12-31 16:42:10|19185.93|19065.93|19184.78|19064.78|19185.93|19065.93|19184.15|19064.15|10
1640968940000|2021-12-31 16:42:20|19185.38|19065.38|19185.32|19065.32|19185.38|19065.38|19184.6|19064.6|10
1640968950000|2021-12-31 16:42:30|19185.27|19065.27|19187.72|19067.72|19187.79|19067.79|19185.15|19065.15|10
1640968960000|2021-12-31 16:42:40|19188.07|19068.07|19185.78|19065.78|19188.07|19068.07|19185.78|19065.78|10
1640968970000|2021-12-31 16:42:50|19185.75|19065.75|19185.23|19065.23|19185.75|19065.75|19185.11|19065.11|9
1640968980000|2021-12-31 16:43:00|19184.89|19064.89|19184.66|19064.66|19184.89|19064.89|19184.52|19064.52|10
1640968990000|2021-12-31 16:43:10|19184.71|19064.71|19183.56|19063.56|19185.16|19065.16|19183.56|19063.56|10
1640969000000|2021-12-31 16:43:20|19183.18|19063.18|19182.57|19062.57|19183.18|19063.18|19181.96|19061.96|10
1640969010000|2021-12-31 16:43:30|19182.65|19062.65|19182.91|19062.91|19183.32|19063.32|19181.94|19061.94|9
1640969020000|2021-12-31 16:43:40|19183.05|19063.05|19184.89|19064.89|19184.94|19064.94|19183.05|19063.05|10
1640969030000|2021-12-31 16:43:50|19184.55|19064.55|19183.17|19063.17|19184.98|19064.98|19182.88|19062.88|10
1640969040000|2021-12-31 16:44:00|19183.14|19063.14|19182.28|19062.28|19183.14|19063.14|19182.09|19062.09|9
1640969050000|2021-12-31 16:44:10|19182.67|19062.67|19182.81|19062.81|19182.94|19062.94|19182.67|19062.67|6
1640969060000|2021-12-31 16:44:20|19182.7|19062.7|19183.36|19063.36|19183.42|19063.42|19182.7|19062.7|8
1640969070000|2021-12-31 16:44:30|19183.88|19063.88|19183.3|19063.3|19183.88|19063.88|19183|19063|9
1640969080000|2021-12-31 16:44:40|19183.06|19063.06|19183.85|19063.85|19183.85|19063.85|19182.77|19062.77|10
1640969090000|2021-12-31 16:44:50|19183.97|19063.97|19183.58|19063.58|19184.04|19064.04|19183.58|19063.58|9
1640969100000|2021-12-31 16:45:00|19183.59|19063.59|19182.81|19062.81|19183.59|19063.59|19182.54|19062.54|10
1640969110000|2021-12-31 16:45:10|19182.91|19062.91|19186.59|19066.59|19186.59|19066.59|19182.91|19062.91|10
1640969120000|2021-12-31 16:45:20|19186.1|19066.1|19184.64|19064.64|19186.1|19066.1|19184.64|19064.64|10
1640969130000|2021-12-31 16:45:30|19184.55|19064.55|19185.59|19065.59|19185.71|19065.71|19184.55|19064.55|10
1640969140000|2021-12-31 16:45:40|19186.35|19066.35|19187.88|19067.88|19187.88|19067.88|19185.75|19065.75|9
1640969150000|2021-12-31 16:45:50|19187.86|19067.86|19191.36|19071.36|19191.36|19071.36|19187.86|19067.86|10
1640969160000|2021-12-31 16:46:00|19191.11|19071.11|19191.17|19071.17|19191.61|19071.61|19191.04|19071.04|9
1640969170000|2021-12-31 16:46:10|19191.57|19071.57|19190.38|19070.38|19191.57|19071.57|19190.38|19070.38|10
1640969180000|2021-12-31 16:46:20|19189.59|19069.59|19187.7|19067.7|19189.59|19069.59|19187.68|19067.68|9
1640969190000|2021-12-31 16:46:30|19187.14|19067.14|19185.99|19065.99|19187.14|19067.14|19185.99|19065.99|8
1640969200000|2021-12-31 16:46:40|19185.73|19065.73|19184.51|19064.51|19185.98|19065.98|19184.51|19064.51|9
1640969210000|2021-12-31 16:46:50|19184.69|19064.69|19184.89|19064.89|19184.91|19064.91|19184.61|19064.61|9
1640969220000|2021-12-31 16:47:00|19184.96|19064.96|19183.07|19063.07|19184.96|19064.96|19183.07|19063.07|10
1640969230000|2021-12-31 16:47:10|19182.42|19062.42|19179.79|19059.79|19182.42|19062.42|19179.79|19059.79|8
1640969240000|2021-12-31 16:47:20|19179.98|19059.98|19178.57|19058.57|19179.98|19059.98|19178.57|19058.57|10
1640969250000|2021-12-31 16:47:30|19178.74|19058.74|19177.59|19057.59|19179.45|19059.45|19177.59|19057.59|10
1640969260000|2021-12-31 16:47:40|19177.91|19057.91|19176.44|19056.44|19177.91|19057.91|19176.44|19056.44|10
1640969270000|2021-12-31 16:47:50|19176.73|19056.73|19181.61|19061.61|19181.61|19061.61|19176.73|19056.73|10
1640969280000|2021-12-31 16:48:00|19182.19|19062.19|19185.39|19065.39|19185.39|19065.39|19182.19|19062.19|10
1640969290000|2021-12-31 16:48:10|19186.41|19066.41|19186.73|19066.73|19187.33|19067.33|19186.41|19066.41|10
1640969300000|2021-12-31 16:48:20|19186.64|19066.64|19188.79|19068.79|19188.83|19068.83|19186.1|19066.1|9
1640969310000|2021-12-31 16:48:30|19188.51|19068.51|19188.42|19068.42|19188.51|19068.51|19187.65|19067.65|9
1640969320000|2021-12-31 16:48:40|19188.52|19068.52|19187.35|19067.35|19188.52|19068.52|19187.35|19067.35|8
1640969330000|2021-12-31 16:48:50|19186.76|19066.76|19187.06|19067.06|19187.97|19067.97|19186.76|19066.76|8
1640969340000|2021-12-31 16:49:00|19186.9|19066.9|19186.94|19066.94|19187|19067|19186.64|19066.64|6
1640969350000|2021-12-31 16:49:10|19186.96|19066.96|19182.99|19062.99|19186.96|19066.96|19182.99|19062.99|9
1640969360000|2021-12-31 16:49:20|19182.41|19062.41|19182.41|19062.41|19182.42|19062.42|19181.61|19061.61|8
1640969370000|2021-12-31 16:49:30|19182.64|19062.64|19176.28|19056.28|19182.64|19062.64|19176.15|19056.15|9
1640969380000|2021-12-31 16:49:40|19175.78|19055.78|19174.46|19054.46|19175.78|19055.78|19174.46|19054.46|9
1640969390000|2021-12-31 16:49:50|19174.44|19054.44|19174.26|19054.26|19174.6|19054.6|19174.01|19054.01|9
1640969400000|2021-12-31 16:50:00|19174.25|19054.25|19174.48|19054.48|19175.1|19055.1|19174.25|19054.25|10
1640969410000|2021-12-31 16:50:10|19174.28|19054.28|19165.24|19045.24|19174.31|19054.31|19162.14|19042.14|10
1640969420000|2021-12-31 16:50:20|19158.19|19038.19|19128.25|19008.25|19158.19|19038.19|19128.25|19008.25|10
1640969430000|2021-12-31 16:50:30|19122.04|19002.04|19103.05|18983.05|19122.04|19002.04|19103.05|18983.05|10
1640969440000|2021-12-31 16:50:40|19099|18979|19080.4|18960.4|19099|18979|19080.4|18960.4|9
1640969450000|2021-12-31 16:50:50|19074.51|18954.51|19063.24|18943.24|19074.51|18954.51|19063.11|18943.11|10
1640969460000|2021-12-31 16:51:00|19063.91|18943.91|19070.49|18950.49|19070.49|18950.49|19063.91|18943.91|10
1640969470000|2021-12-31 16:51:10|19071.12|18951.12|19079.82|18959.82|19079.82|18959.82|19071.12|18951.12|10
1640969480000|2021-12-31 16:51:20|19080.58|18960.58|19091.27|18971.27|19091.5|18971.5|19080.58|18960.58|10
1640969490000|2021-12-31 16:51:30|19092.54|18972.54|19089.68|18969.68|19094.16|18974.16|19089.68|18969.68|10
1640969500000|2021-12-31 16:51:40|19088.99|18968.99|19081.88|18961.88|19088.99|18968.99|19081.88|18961.88|10
1640969510000|2021-12-31 16:51:50|19081.84|18961.84|19083.2|18963.2|19084.35|18964.35|19081.84|18961.84|10
1640969520000|2021-12-31 16:52:00|19082.94|18962.94|19081.8|18961.8|19082.94|18962.94|19081.43|18961.43|10
1640969530000|2021-12-31 16:52:10|19082.02|18962.02|19082.29|18962.29|19083.51|18963.51|19082.02|18962.02|10
1640969540000|2021-12-31 16:52:20|19082.59|18962.59|19087.29|18967.29|19087.29|18967.29|19082.59|18962.59|10
1640969550000|2021-12-31 16:52:30|19088.33|18968.33|19092.05|18972.05|19092.19|18972.19|19088.33|18968.33|10
1640969560000|2021-12-31 16:52:40|19092.24|18972.24|19092.66|18972.66|19093.26|18973.26|19092.24|18972.24|10
1640969570000|2021-12-31 16:52:50|19093.21|18973.21|19088.3|18968.3|19093.21|18973.21|19088.3|18968.3|10
1640969580000|2021-12-31 16:53:00|19089.02|18969.02|19087.68|18967.68|19089.67|18969.67|19087.68|18967.68|10
1640969590000|2021-12-31 16:53:10|19087.41|18967.41|19083.9|18963.9|19087.41|18967.41|19083.9|18963.9|10
1640969600000|2021-12-31 16:53:20|19083.74|18963.74|19078.27|18958.27|19083.74|18963.74|19078.27|18958.27|10
1640969610000|2021-12-31 16:53:30|19077.67|18957.67|19076.75|18956.75|19077.7|18957.7|19076.65|18956.65|10
1640969620000|2021-12-31 16:53:40|19077.62|18957.62|19079.33|18959.33|19079.33|18959.33|19077.19|18957.19|10
1640969630000|2021-12-31 16:53:50|19079.99|18959.99|19082.43|18962.43|19083.21|18963.21|19079.98|18959.98|10
1640969640000|2021-12-31 16:54:00|19082.27|18962.27|19083.73|18963.73|19084|18964|19082.27|18962.27|10
1640969650000|2021-12-31 16:54:10|19084.02|18964.02|19081.98|18961.98|19084.02|18964.02|19081.44|18961.44|10
1640969660000|2021-12-31 16:54:20|19081.61|18961.61|19082.63|18962.63|19082.85|18962.85|19081.42|18961.42|10
1640969670000|2021-12-31 16:54:30|19082.54|18962.54|19081.54|18961.54|19082.54|18962.54|19081.2|18961.2|10
1640969680000|2021-12-31 16:54:40|19081.76|18961.76|19085.48|18965.48|19085.48|18965.48|19081.76|18961.76|10
1640969690000|2021-12-31 16:54:50|19084.58|18964.58|19084.56|18964.56|19086.22|18966.22|19084.56|18964.56|10
1640969700000|2021-12-31 16:55:00|19083.64|18963.64|19082.15|18962.15|19083.74|18963.74|19082.15|18962.15|10
1640969710000|2021-12-31 16:55:10|19081.55|18961.55|19079.42|18959.42|19082.18|18962.18|19079.42|18959.42|10
1640969720000|2021-12-31 16:55:20|19078.03|18958.03|19074.38|18954.38|19078.33|18958.33|19073.44|18953.44|10
1640969730000|2021-12-31 16:55:30|19074.6|18954.6|19041.49|18921.49|19074.6|18954.6|19041.49|18921.49|10
1640969740000|2021-12-31 16:55:40|19040.87|18920.87|19035.8|18915.8|19040.87|18920.87|19035.26|18915.26|10
1640969750000|2021-12-31 16:55:50|19035.76|18915.76|19038.44|18918.44|19038.58|18918.58|19035.22|18915.22|10
1640969760000|2021-12-31 16:56:00|19037.67|18917.67|19037.23|18917.23|19037.89|18917.89|19036.93|18916.93|10
1640969770000|2021-12-31 16:56:10|19037.17|18917.17|19035.01|18915.01|19039.22|18919.22|19035.01|18915.01|10
1640969780000|2021-12-31 16:56:20|19033.64|18913.64|19033.23|18913.23|19033.64|18913.64|19031.53|18911.53|10
1640969790000|2021-12-31 16:56:30|19034.62|18914.62|19036.73|18916.73|19036.73|18916.73|19034.62|18914.62|10
1640969800000|2021-12-31 16:56:40|19036.87|18916.87|19039.17|18919.17|19039.21|18919.21|19036.37|18916.37|10
1640969810000|2021-12-31 16:56:50|19039.46|18919.46|19045.39|18925.39|19045.41|18925.41|19039.41|18919.41|10
1640969820000|2021-12-31 16:57:00|19045.43|18925.43|19046.77|18926.77|19048.06|18928.06|19045.43|18925.43|10
1640969830000|2021-12-31 16:57:10|19047.18|18927.18|19046.72|18926.72|19047.48|18927.48|19046.53|18926.53|9
1640969840000|2021-12-31 16:57:20|19046.82|18926.82|19043.99|18923.99|19046.82|18926.82|19043.99|18923.99|10
1640969850000|2021-12-31 16:57:30|19044.28|18924.28|19044.22|18924.22|19044.94|18924.94|19044.22|18924.22|10
1640969860000|2021-12-31 16:57:40|19044.45|18924.45|19043.41|18923.41|19044.45|18924.45|19042.3|18922.3|10
1640969870000|2021-12-31 16:57:50|19043.22|18923.22|19041.58|18921.58|19043.22|18923.22|19041.58|18921.58|10
1640969880000|2021-12-31 16:58:00|19041.38|18921.38|19042.24|18922.24|19042.24|18922.24|19040.56|18920.56|10
1640969890000|2021-12-31 16:58:10|19042.28|18922.28|19040.06|18920.06|19042.76|18922.76|19040.06|18920.06|10
1640969900000|2021-12-31 16:58:20|19039.99|18919.99|19035.26|18915.26|19039.99|18919.99|19035.26|18915.26|9
1640969910000|2021-12-31 16:58:30|19033.79|18913.79|19022.77|18902.77|19033.79|18913.79|19022.77|18902.77|10
1640969920000|2021-12-31 16:58:40|19021.94|18901.94|19010.83|18890.83|19021.94|18901.94|19010.83|18890.83|10
1640969930000|2021-12-31 16:58:50|19010.88|18890.88|19017.92|18897.92|19017.92|18897.92|19010.88|18890.88|10
1640969940000|2021-12-31 16:59:00|19017.42|18897.42|19019.55|18899.55|19019.93|18899.93|19017.19|18897.19|10
1640969950000|2021-12-31 16:59:10|19019.88|18899.88|19023.59|18903.59|19023.59|18903.59|19019.88|18899.88|9
1640969960000|2021-12-31 16:59:20|19024.13|18904.13|19022.64|18902.64|19024.59|18904.59|19021.99|18901.99|10
1640969970000|2021-12-31 16:59:30|19023.05|18903.05|19016.68|18896.68|19023.05|18903.05|19016.68|18896.68|10
1640969980000|2021-12-31 16:59:40|19015.57|18895.57|19011.72|18891.72|19016.87|18896.87|19010.94|18890.94|10
1640969990000|2021-12-31 16:59:50|19011.68|18891.68|19012.53|18892.53|19013.14|18893.14|19011.68|18891.68|10
1640970000000|2021-12-31 17:00:00|19012.29|18892.29|19010.2|18890.2|19012.29|18892.29|19009.7|18889.7|10
1640970010000|2021-12-31 17:00:10|19009.5|18889.5|19010.45|18890.45|19010.45|18890.45|19009.07|18889.07|10
1640970020000|2021-12-31 17:00:20|19010.52|18890.52|19009.09|18889.09|19011.39|18891.39|19007.9|18887.9|10
1640970030000|2021-12-31 17:00:30|19009.04|18889.04|19012.54|18892.54|19012.54|18892.54|19008.48|18888.48|10
1640970040000|2021-12-31 17:00:40|19012.6|18892.6|19017.85|18897.85|19018.41|18898.41|19012.6|18892.6|9
1640970050000|2021-12-31 17:00:50|19018.17|18898.17|19020.45|18900.45|19020.45|18900.45|19018.17|18898.17|10
1640970060000|2021-12-31 17:01:00|19020.79|18900.79|19025.74|18905.74|19025.74|18905.74|19020.79|18900.79|10
1640970070000|2021-12-31 17:01:10|19025.62|18905.62|19032.62|18912.62|19032.62|18912.62|19025.62|18905.62|10
1640970080000|2021-12-31 17:01:20|19033.04|18913.04|19036.22|18916.22|19036.22|18916.22|19032.95|18912.95|9
1640970090000|2021-12-31 17:01:30|19035.97|18915.97|19039.68|18919.68|19039.68|18919.68|19035.93|18915.93|10
1640970100000|2021-12-31 17:01:40|19040.49|18920.49|19041.92|18921.92|19043.11|18923.11|19040.49|18920.49|10
1640970110000|2021-12-31 17:01:50|19041.49|18921.49|19044.57|18924.57|19044.57|18924.57|19040.85|18920.85|10
1640970120000|2021-12-31 17:02:00|19044.58|18924.58|19042.64|18922.64|19044.58|18924.58|19042.64|18922.64|10
1640970130000|2021-12-31 17:02:10|19042.46|18922.46|19040.08|18920.08|19042.58|18922.58|19040.08|18920.08|10
1640970140000|2021-12-31 17:02:20|19040.07|18920.07|19037.53|18917.53|19040.12|18920.12|19037.35|18917.35|10
1640970150000|2021-12-31 17:02:30|19037.69|18917.69|19037.6|18917.6|19037.82|18917.82|19037.39|18917.39|10
1640970160000|2021-12-31 17:02:40|19037.65|18917.65|19037.24|18917.24|19039.31|18919.31|19036.52|18916.52|10
1640970170000|2021-12-31 17:02:50|19037.49|18917.49|19037.72|18917.72|19038.3|18918.3|19037.49|18917.49|10
1640970180000|2021-12-31 17:03:00|19037.82|18917.82|19035.48|18915.48|19037.82|18917.82|19035.48|18915.48|10
1640970190000|2021-12-31 17:03:10|19035.15|18915.15|19035.09|18915.09|19035.15|18915.15|19033.98|18913.98|10
1640970200000|2021-12-31 17:03:20|19035.07|18915.07|19035.53|18915.53|19035.78|18915.78|19034.85|18914.85|9
1640970210000|2021-12-31 17:03:30|19035.64|18915.64|19037.36|18917.36|19037.9|18917.9|19035.64|18915.64|10
1640970220000|2021-12-31 17:03:40|19037.27|18917.27|19039.44|18919.44|19039.83|18919.83|19037.25|18917.25|10
1640970230000|2021-12-31 17:03:50|19040.03|18920.03|19039.53|18919.53|19040.35|18920.35|19038.99|18918.99|10
1640970240000|2021-12-31 17:04:00|19039.6|18919.6|19038.88|18918.88|19039.83|18919.83|19038.88|18918.88|10
1640970250000|2021-12-31 17:04:10|19038.73|18918.73|19039.87|18919.87|19040.22|18920.22|19038.32|18918.32|10
1640970260000|2021-12-31 17:04:20|19039.92|18919.92|19046.13|18926.13|19046.13|18926.13|19039.92|18919.92|10
1640970270000|2021-12-31 17:04:30|19047.1|18927.1|19048.43|18928.43|19048.45|18928.45|19047.1|18927.1|9
1640970280000|2021-12-31 17:04:40|19049.14|18929.14|19049.79|18929.79|19049.79|18929.79|19048.77|18928.77|10
1640970290000|2021-12-31 17:04:50|19049.44|18929.44|19047.48|18927.48|19049.44|18929.44|19047.48|18927.48|9
1640970300000|2021-12-31 17:05:00|19048.08|18928.08|19049.73|18929.73|19049.78|18929.78|19048.05|18928.05|10
1640970310000|2021-12-31 17:05:10|19049.71|18929.71|19048.35|18928.35|19049.71|18929.71|19048|18928|9
1640970320000|2021-12-31 17:05:20|19047.81|18927.81|19049.28|18929.28|19049.28|18929.28|19047.57|18927.57|10
1640970330000|2021-12-31 17:05:30|19049.51|18929.51|19052.07|18932.07|19052.5|18932.5|19049.51|18929.51|10
1640970340000|2021-12-31 17:05:40|19051.84|18931.84|19051.67|18931.67|19051.84|18931.84|19049.99|18929.99|10
1640970350000|2021-12-31 17:05:50|19052|18932|19056.68|18936.68|19056.68|18936.68|19052|18932|9
1640970360000|2021-12-31 17:06:00|19054.78|18934.78|19053.64|18933.64|19054.78|18934.78|19053.02|18933.02|10
1640970370000|2021-12-31 17:06:10|19053.26|18933.26|19050.8|18930.8|19053.26|18933.26|19050.8|18930.8|10
1640970380000|2021-12-31 17:06:20|19049.9|18929.9|19041.97|18921.97|19049.9|18929.9|19041.97|18921.97|10
1640970390000|2021-12-31 17:06:30|19040.89|18920.89|19035.97|18915.97|19040.89|18920.89|19035.48|18915.48|10
1640970400000|2021-12-31 17:06:40|19035.36|18915.36|19031.66|18911.66|19035.36|18915.36|19031.66|18911.66|10
1640970410000|2021-12-31 17:06:50|19031.56|18911.56|19034.82|18914.82|19035.23|18915.23|19031.3|18911.3|10
1640970420000|2021-12-31 17:07:00|19035.01|18915.01|19033.79|18913.79|19035.01|18915.01|19033.71|18913.71|10
1640970430000|2021-12-31 17:07:10|19034.28|18914.28|19032.84|18912.84|19034.39|18914.39|19032.84|18912.84|10
1640970440000|2021-12-31 17:07:20|19032.8|18912.8|19032.29|18912.29|19034.19|18914.19|19032.29|18912.29|10
1640970450000|2021-12-31 17:07:30|19032.12|18912.12|19031.24|18911.24|19032.12|18912.12|19031.24|18911.24|10
1640970460000|2021-12-31 17:07:40|19030.32|18910.32|19029.75|18909.75|19030.32|18910.32|19029.43|18909.43|9
1640970470000|2021-12-31 17:07:50|19029.53|18909.53|19028.26|18908.26|19029.53|18909.53|19028.26|18908.26|10
1640970480000|2021-12-31 17:08:00|19027.02|18907.02|19024.57|18904.57|19027.02|18907.02|19024.53|18904.53|10
1640970490000|2021-12-31 17:08:10|19023.78|18903.78|19025.07|18905.07|19026|18906|19023.23|18903.23|10
1640970500000|2021-12-31 17:08:20|19024.46|18904.46|19020.07|18900.07|19024.46|18904.46|19019.88|18899.88|10
1640970510000|2021-12-31 17:08:30|19020.22|18900.22|19014.88|18894.88|19020.22|18900.22|19014.88|18894.88|10
1640970520000|2021-12-31 17:08:40|19013.91|18893.91|19011.56|18891.56|19013.91|18893.91|19011.5|18891.5|10
1640970530000|2021-12-31 17:08:50|19011.8|18891.8|19009.95|18889.95|19011.8|18891.8|19009.95|18889.95|10
1640970540000|2021-12-31 17:09:00|19009.72|18889.72|19010.17|18890.17|19010.79|18890.79|19009.72|18889.72|10
1640970550000|2021-12-31 17:09:10|19009.71|18889.71|19008.43|18888.43|19009.92|18889.92|19008.41|18888.41|9
1640970560000|2021-12-31 17:09:20|19007.45|18887.45|19004.34|18884.34|19007.45|18887.45|19004.34|18884.34|9
1640970570000|2021-12-31 17:09:30|19001.22|18881.22|18979.59|18859.59|19001.22|18881.22|18979.48|18859.48|10
1640970580000|2021-12-31 17:09:40|18979.68|18859.68|18975.69|18855.69|18979.68|18859.68|18975.02|18855.02|10
1640970590000|2021-12-31 17:09:50|18976.33|18856.33|18975.25|18855.25|18976.33|18856.33|18974.46|18854.46|10
1640970600000|2021-12-31 17:10:00|18975.47|18855.47|18974.18|18854.18|18975.47|18855.47|18973.11|18853.11|10
1640970610000|2021-12-31 17:10:10|18973.53|18853.53|18968.92|18848.92|18973.53|18853.53|18968.58|18848.58|10
1640970620000|2021-12-31 17:10:20|18968.98|18848.98|18973.05|18853.05|18973.05|18853.05|18968.98|18848.98|10
1640970630000|2021-12-31 17:10:30|18974.05|18854.05|18979.12|18859.12|18979.12|18859.12|18974.05|18854.05|10
1640970640000|2021-12-31 17:10:40|18979.28|18859.28|18980.64|18860.64|18981.17|18861.17|18979.28|18859.28|10
1640970650000|2021-12-31 17:10:50|18981.27|18861.27|18981.84|18861.84|18981.9|18861.9|18980.7|18860.7|10
1640970660000|2021-12-31 17:11:00|18981.54|18861.54|18981.43|18861.43|18982.02|18862.02|18981.08|18861.08|10
1640970670000|2021-12-31 17:11:10|18981.36|18861.36|18979.61|18859.61|18981.63|18861.63|18979.22|18859.22|10
1640970680000|2021-12-31 17:11:20|18979.7|18859.7|18974.1|18854.1|18979.7|18859.7|18974.1|18854.1|10
1640970690000|2021-12-31 17:11:30|18974.08|18854.08|18972.92|18852.92|18974.08|18854.08|18972.52|18852.52|10
1640970700000|2021-12-31 17:11:40|18972.96|18852.96|18974.2|18854.2|18974.59|18854.59|18972.96|18852.96|10
1640970710000|2021-12-31 17:11:50|18974.24|18854.24|18974.8|18854.8|18975.17|18855.17|18974.1|18854.1|10
1640970720000|2021-12-31 17:12:00|18974.11|18854.11|18973.67|18853.67|18974.52|18854.52|18973.6|18853.6|10
1640970730000|2021-12-31 17:12:10|18973.7|18853.7|18969.39|18849.39|18973.79|18853.79|18969.39|18849.39|10
1640970740000|2021-12-31 17:12:20|18969.34|18849.34|18963.64|18843.64|18969.34|18849.34|18963.64|18843.64|9
1640970750000|2021-12-31 17:12:30|18963.24|18843.24|18954.41|18834.41|18963.24|18843.24|18954.41|18834.41|10
1640970760000|2021-12-31 17:12:40|18953.1|18833.1|18953.16|18833.16|18953.16|18833.16|18951.94|18831.94|10
1640970770000|2021-12-31 17:12:50|18953.09|18833.09|18952.1|18832.1|18953.47|18833.47|18951.99|18831.99|10
1640970780000|2021-12-31 17:13:00|18951.82|18831.82|18952.5|18832.5|18952.54|18832.54|18951.73|18831.73|9
1640970790000|2021-12-31 17:13:10|18952.49|18832.49|18950.73|18830.73|18952.51|18832.51|18950.73|18830.73|10
1640970800000|2021-12-31 17:13:20|18950.46|18830.46|18947.2|18827.2|18951.2|18831.2|18947.2|18827.2|10
1640970810000|2021-12-31 17:13:30|18947.48|18827.48|18945.43|18825.43|18947.48|18827.48|18945.25|18825.25|10
1640970820000|2021-12-31 17:13:40|18944.9|18824.9|18943.79|18823.79|18945.19|18825.19|18943.49|18823.49|10
1640970830000|2021-12-31 17:13:50|18942.89|18822.89|18940.19|18820.19|18942.89|18822.89|18940.19|18820.19|10
1640970840000|2021-12-31 17:14:00|18940.15|18820.15|18938.86|18818.86|18940.15|18820.15|18938.86|18818.86|10
1640970850000|2021-12-31 17:14:10|18938.13|18818.13|18936.44|18816.44|18938.25|18818.25|18936.44|18816.44|10
1640970860000|2021-12-31 17:14:20|18936.25|18816.25|18933.24|18813.24|18936.27|18816.27|18933.24|18813.24|10
1640970870000|2021-12-31 17:14:30|18932.14|18812.14|18933.23|18813.23|18933.23|18813.23|18932.14|18812.14|10
1640970880000|2021-12-31 17:14:40|18933.42|18813.42|18936.52|18816.52|18936.52|18816.52|18933.17|18813.17|10
1640970890000|2021-12-31 17:14:50|18938.89|18818.89|18941.73|18821.73|18941.95|18821.95|18938.89|18818.89|10
1640970900000|2021-12-31 17:15:00|18941.51|18821.51|18947.62|18827.62|18947.62|18827.62|18941.51|18821.51|10
1640970910000|2021-12-31 17:15:10|18946.83|18826.83|18953.84|18833.84|18953.84|18833.84|18946.83|18826.83|10
1640970920000|2021-12-31 17:15:20|18953.77|18833.77|18954.75|18834.75|18954.75|18834.75|18953.69|18833.69|10
1640970930000|2021-12-31 17:15:30|18954.4|18834.4|18956.43|18836.43|18956.43|18836.43|18954.4|18834.4|10
1640970940000|2021-12-31 17:15:40|18956.47|18836.47|18960.97|18840.97|18961.12|18841.12|18956.36|18836.36|10
1640970950000|2021-12-31 17:15:50|18961.27|18841.27|18966.91|18846.91|18966.91|18846.91|18961.27|18841.27|10
1640970960000|2021-12-31 17:16:00|18966.87|18846.87|18973.87|18853.87|18973.87|18853.87|18966.85|18846.85|10
1640970970000|2021-12-31 17:16:10|18973.82|18853.82|18974.98|18854.98|18975.22|18855.22|18973.82|18853.82|10
1640970980000|2021-12-31 17:16:20|18974.37|18854.37|18973.33|18853.33|18974.37|18854.37|18973.17|18853.17|9
1640970990000|2021-12-31 17:16:30|18973.44|18853.44|18973.08|18853.08|18973.78|18853.78|18972.76|18852.76|10
1640971000000|2021-12-31 17:16:40|18973.04|18853.04|18976.19|18856.19|18976.19|18856.19|18972.85|18852.85|10
1640971010000|2021-12-31 17:16:50|18976.16|18856.16|18977.98|18857.98|18978.68|18858.68|18976.16|18856.16|10
1640971020000|2021-12-31 17:17:00|18977.51|18857.51|18971.69|18851.69|18977.64|18857.64|18971.69|18851.69|9
1640971030000|2021-12-31 17:17:10|18970.24|18850.24|18965.91|18845.91|18970.24|18850.24|18965.07|18845.07|10
1640971040000|2021-12-31 17:17:20|18966.27|18846.27|18968.31|18848.31|18968.38|18848.38|18965.82|18845.82|10
1640971050000|2021-12-31 17:17:30|18968.75|18848.75|18969.42|18849.42|18971.95|18851.95|18968.75|18848.75|10
1640971060000|2021-12-31 17:17:40|18968.81|18848.81|18965.47|18845.47|18968.81|18848.81|18965.47|18845.47|10
1640971070000|2021-12-31 17:17:50|18965.83|18845.83|18963.7|18843.7|18965.83|18845.83|18963.7|18843.7|10
1640971080000|2021-12-31 17:18:00|18963.32|18843.32|18954.85|18834.85|18963.32|18843.32|18954.85|18834.85|10
1640971090000|2021-12-31 17:18:10|18954.25|18834.25|18945.55|18825.55|18954.25|18834.25|18945.55|18825.55|10
1640971100000|2021-12-31 17:18:20|18945.74|18825.74|18944.74|18824.74|18946.16|18826.16|18944.53|18824.53|10
1640971110000|2021-12-31 17:18:30|18944.64|18824.64|18944.94|18824.94|18944.95|18824.95|18944.19|18824.19|10
1640971120000|2021-12-31 17:18:40|18944.81|18824.81|18942.06|18822.06|18945.15|18825.15|18942.06|18822.06|10
1640971130000|2021-12-31 17:18:50|18941.74|18821.74|18941.4|18821.4|18942.13|18822.13|18941.4|18821.4|10
1640971140000|2021-12-31 17:19:00|18941.51|18821.51|18942.04|18822.04|18942.26|18822.26|18941.51|18821.51|9
1640971150000|2021-12-31 17:19:10|18942.22|18822.22|18938.8|18818.8|18942.22|18822.22|18938.8|18818.8|9
1640971160000|2021-12-31 17:19:20|18938.44|18818.44|18936.16|18816.16|18938.67|18818.67|18936.16|18816.16|10
1640971170000|2021-12-31 17:19:30|18936.34|18816.34|18935.34|18815.34|18936.34|18816.34|18934.73|18814.73|10
1640971180000|2021-12-31 17:19:40|18935.32|18815.32|18925.76|18805.76|18935.32|18815.32|18925.37|18805.37|10
1640971190000|2021-12-31 17:19:50|18925.59|18805.59|18920.84|18800.84|18925.88|18805.88|18920.84|18800.84|10
1640971200000|2021-12-31 17:20:00|18916.33|18796.33|18915.45|18795.45|18916.53|18796.53|18914.67|18794.67|10
1640971210000|2021-12-31 17:20:10|18915.53|18795.53|18915.88|18795.88|18916.1|18796.1|18915.19|18795.19|10
1640971220000|2021-12-31 17:20:20|18915.68|18795.68|18915.47|18795.47|18916.08|18796.08|18915.35|18795.35|9
1640971230000|2021-12-31 17:20:30|18915.92|18795.92|18918.87|18798.87|18918.87|18798.87|18915.92|18795.92|9
1640971240000|2021-12-31 17:20:40|18919.28|18799.28|18925.08|18805.08|18925.08|18805.08|18918.69|18798.69|10
1640971250000|2021-12-31 17:20:50|18925.35|18805.35|18926.66|18806.66|18927.06|18807.06|18925.35|18805.35|10
1640971260000|2021-12-31 17:21:00|18926.26|18806.26|18923.25|18803.25|18926.26|18806.26|18923.25|18803.25|10
1640971270000|2021-12-31 17:21:10|18923.1|18803.1|18911.53|18791.53|18923.1|18803.1|18911.53|18791.53|10
1640971280000|2021-12-31 17:21:20|18910.58|18790.58|18911.64|18791.64|18911.64|18791.64|18908.32|18788.32|10
1640971290000|2021-12-31 17:21:30|18911.61|18791.61|18911.94|18791.94|18912.46|18792.46|18911.61|18791.61|10
1640971300000|2021-12-31 17:21:40|18912.08|18792.08|18909.45|18789.45|18912.17|18792.17|18909.45|18789.45|10
1640971310000|2021-12-31 17:21:50|18909.71|18789.71|18909.98|18789.98|18910.91|18790.91|18909.45|18789.45|10
1640971320000|2021-12-31 17:22:00|18909.55|18789.55|18903.72|18783.72|18909.55|18789.55|18903.52|18783.52|10
1640971330000|2021-12-31 17:22:10|18903.65|18783.65|18906|18786|18906|18786|18903.61|18783.61|9
1640971340000|2021-12-31 17:22:20|18906.07|18786.07|18905.88|18785.88|18907.21|18787.21|18905.66|18785.66|10
1640971350000|2021-12-31 17:22:30|18906.88|18786.88|18910.02|18790.02|18910.31|18790.31|18906.49|18786.49|10
1640971360000|2021-12-31 17:22:40|18910.32|18790.32|18911.78|18791.78|18912.68|18792.68|18910.32|18790.32|10
1640971370000|2021-12-31 17:22:50|18912.12|18792.12|18914.05|18794.05|18914.05|18794.05|18911.96|18791.96|10
1640971380000|2021-12-31 17:23:00|18914.66|18794.66|18922.74|18802.74|18922.74|18802.74|18914.66|18794.66|10
1640971390000|2021-12-31 17:23:10|18923.09|18803.09|18922.14|18802.14|18923.41|18803.41|18922.14|18802.14|9
1640971400000|2021-12-31 17:23:20|18922.28|18802.28|18924.49|18804.49|18924.94|18804.94|18921.78|18801.78|10
1640971410000|2021-12-31 17:23:30|18923.03|18803.03|18919.23|18799.23|18923.63|18803.63|18919.23|18799.23|10
1640971420000|2021-12-31 17:23:40|18919.55|18799.55|18915.57|18795.57|18920.16|18800.16|18915.57|18795.57|10
1640971430000|2021-12-31 17:23:50|18915.68|18795.68|18912.59|18792.59|18915.68|18795.68|18912.59|18792.59|10
1640971440000|2021-12-31 17:24:00|18912.01|18792.01|18890.06|18770.06|18912.01|18792.01|18890.06|18770.06|10
1640971450000|2021-12-31 17:24:10|18889.89|18769.89|18887.29|18767.29|18890.89|18770.89|18883.97|18763.97|10
1640971460000|2021-12-31 17:24:20|18886.32|18766.32|18886.99|18766.99|18887.23|18767.23|18884.28|18764.28|10
1640971470000|2021-12-31 17:24:30|18886.91|18766.91|18890.67|18770.67|18890.73|18770.73|18886.91|18766.91|10
1640971480000|2021-12-31 17:24:40|18890.55|18770.55|18891.97|18771.97|18891.97|18771.97|18890.55|18770.55|10
1640971490000|2021-12-31 17:24:50|18892.18|18772.18|18893.7|18773.7|18893.97|18773.97|18892.18|18772.18|10
1640971500000|2021-12-31 17:25:00|18894.65|18774.65|18902.67|18782.67|18903.29|18783.29|18894.65|18774.65|10
1640971510000|2021-12-31 17:25:10|18903|18783|18916.47|18796.47|18916.47|18796.47|18903|18783|10
1640971520000|2021-12-31 17:25:20|18917.2|18797.2|18924.22|18804.22|18924.22|18804.22|18916.83|18796.83|10
1640971530000|2021-12-31 17:25:30|18924.61|18804.61|18929.77|18809.77|18930.02|18810.02|18924.61|18804.61|10
1640971540000|2021-12-31 17:25:40|18929.85|18809.85|18930.54|18810.54|18931.25|18811.25|18929.85|18809.85|10
1640971550000|2021-12-31 17:25:50|18931.03|18811.03|18933.97|18813.97|18933.97|18813.97|18930.71|18810.71|10
1640971560000|2021-12-31 17:26:00|18933.87|18813.87|18931.84|18811.84|18934.37|18814.37|18931.59|18811.59|10
1640971570000|2021-12-31 17:26:10|18931.28|18811.28|18923.1|18803.1|18931.44|18811.44|18923.1|18803.1|10
1640971580000|2021-12-31 17:26:20|18922.97|18802.97|18913.82|18793.82|18923.05|18803.05|18913.82|18793.82|10
1640971590000|2021-12-31 17:26:30|18913.42|18793.42|18908.23|18788.23|18913.42|18793.42|18908.23|18788.23|10
1640971600000|2021-12-31 17:26:40|18908.04|18788.04|18907.73|18787.73|18909.57|18789.57|18907.17|18787.17|10
1640971610000|2021-12-31 17:26:50|18908.26|18788.26|18909.9|18789.9|18909.9|18789.9|18907.81|18787.81|10
1640971620000|2021-12-31 17:27:00|18910.37|18790.37|18910.95|18790.95|18911.83|18791.83|18910.37|18790.37|10
1640971630000|2021-12-31 17:27:10|18910.33|18790.33|18907.06|18787.06|18910.33|18790.33|18907.06|18787.06|10
1640971640000|2021-12-31 17:27:20|18906.21|18786.21|18898.41|18778.41|18906.21|18786.21|18898.41|18778.41|10
1640971650000|2021-12-31 17:27:30|18898.15|18778.15|18892.9|18772.9|18898.15|18778.15|18892.85|18772.85|10
1640971660000|2021-12-31 17:27:40|18892.34|18772.34|18879.07|18759.07|18892.36|18772.36|18879.07|18759.07|10
1640971670000|2021-12-31 17:27:50|18879.2|18759.2|18873.06|18753.06|18879.59|18759.59|18873.06|18753.06|10
1640971680000|2021-12-31 17:28:00|18872.69|18752.69|18871|18751|18873.07|18753.07|18871|18751|10
1640971690000|2021-12-31 17:28:10|18869.81|18749.81|18864.23|18744.23|18869.81|18749.81|18864.23|18744.23|10
1640971700000|2021-12-31 17:28:20|18862.64|18742.64|18858.67|18738.67|18862.64|18742.64|18858.67|18738.67|10
1640971710000|2021-12-31 17:28:30|18856.47|18736.47|18846.6|18726.6|18856.47|18736.47|18846.6|18726.6|10
1640971720000|2021-12-31 17:28:40|18845.47|18725.47|18836.04|18716.04|18845.47|18725.47|18836.04|18716.04|10
1640971730000|2021-12-31 17:28:50|18835.56|18715.56|18833.81|18713.81|18835.56|18715.56|18833.26|18713.26|9
1640971740000|2021-12-31 17:29:00|18834.79|18714.79|18842.74|18722.74|18842.74|18722.74|18834.79|18714.79|10
1640971750000|2021-12-31 17:29:10|18843.02|18723.02|18844.52|18724.52|18845.68|18725.68|18843.02|18723.02|10
1640971760000|2021-12-31 17:29:20|18844.56|18724.56|18846.98|18726.98|18847.27|18727.27|18843.54|18723.54|10
1640971770000|2021-12-31 17:29:30|18846.22|18726.22|18851.75|18731.75|18851.75|18731.75|18846.18|18726.18|10
1640971780000|2021-12-31 17:29:40|18853.14|18733.14|18855.98|18735.98|18855.98|18735.98|18853.14|18733.14|10
1640971790000|2021-12-31 17:29:50|18855.71|18735.71|18856.43|18736.43|18856.89|18736.89|18855.71|18735.71|10
1640971800000|2021-12-31 17:30:00|18856.48|18736.48|18844.74|18724.74|18856.48|18736.48|18844.74|18724.74|10
1640971810000|2021-12-31 17:30:10|18846.05|18726.05|18841.86|18721.86|18847.07|18727.07|18841.86|18721.86|10
1640971820000|2021-12-31 17:30:20|18841.84|18721.84|18837.63|18717.63|18841.84|18721.84|18837.63|18717.63|10
1640971830000|2021-12-31 17:30:30|18837.61|18717.61|18842.91|18722.91|18842.91|18722.91|18837.21|18717.21|10
1640971840000|2021-12-31 17:30:40|18842.94|18722.94|18845.59|18725.59|18846.17|18726.17|18842.94|18722.94|10
1640971850000|2021-12-31 17:30:50|18846.03|18726.03|18847.34|18727.34|18847.82|18727.82|18845.86|18725.86|10
1640971860000|2021-12-31 17:31:00|18846.95|18726.95|18849.44|18729.44|18849.66|18729.66|18846.7|18726.7|10
1640971870000|2021-12-31 17:31:10|18849.23|18729.23|18854.17|18734.17|18854.17|18734.17|18849.23|18729.23|10
1640971880000|2021-12-31 17:31:20|18854.85|18734.85|18855.08|18735.08|18858.24|18738.24|18854.85|18734.85|10
1640971890000|2021-12-31 17:31:30|18855.51|18735.51|18857.09|18737.09|18857.24|18737.24|18854.86|18734.86|9
1640971900000|2021-12-31 17:31:40|18856.23|18736.23|18851.31|18731.31|18856.23|18736.23|18851.31|18731.31|10
1640971910000|2021-12-31 17:31:50|18850.63|18730.63|18851.74|18731.74|18851.74|18731.74|18849.93|18729.93|10
1640971920000|2021-12-31 17:32:00|18851.86|18731.86|18855.27|18735.27|18855.27|18735.27|18851.86|18731.86|10
1640971930000|2021-12-31 17:32:10|18854.73|18734.73|18858.44|18738.44|18858.44|18738.44|18854.31|18734.31|10
1640971940000|2021-12-31 17:32:20|18858.59|18738.59|18865.99|18745.99|18865.99|18745.99|18858.59|18738.59|10
1640971950000|2021-12-31 17:32:30|18867.02|18747.02|18877.5|18757.5|18877.5|18757.5|18867.02|18747.02|10
1640971960000|2021-12-31 17:32:40|18877.56|18757.56|18881.14|18761.14|18881.69|18761.69|18877.56|18757.56|10
1640971970000|2021-12-31 17:32:50|18881.61|18761.61|18881.08|18761.08|18881.61|18761.61|18880.71|18760.71|10
1640971980000|2021-12-31 17:33:00|18880.86|18760.86|18888.38|18768.38|18888.38|18768.38|18880.86|18760.86|10
1640971990000|2021-12-31 17:33:10|18889.66|18769.66|18884.92|18764.92|18890.76|18770.76|18884.92|18764.92|10
1640972000000|2021-12-31 17:33:20|18884.55|18764.55|18880.51|18760.51|18884.65|18764.65|18879.97|18759.97|10
1640972010000|2021-12-31 17:33:30|18879.33|18759.33|18879.2|18759.2|18879.87|18759.87|18878.78|18758.78|10
1640972020000|2021-12-31 17:33:40|18878.82|18758.82|18874.33|18754.33|18878.89|18758.89|18874.33|18754.33|10
1640972030000|2021-12-31 17:33:50|18874.14|18754.14|18858.72|18738.72|18874.14|18754.14|18858.72|18738.72|10
1640972040000|2021-12-31 17:34:00|18856.62|18736.62|18853.29|18733.29|18856.62|18736.62|18852.95|18732.95|10
1640972050000|2021-12-31 17:34:10|18853.69|18733.69|18852.63|18732.63|18854.91|18734.91|18851.14|18731.14|10
1640972060000|2021-12-31 17:34:20|18852.81|18732.81|18853.03|18733.03|18853.03|18733.03|18851.81|18731.81|10
1640972070000|2021-12-31 17:34:30|18853.13|18733.13|18852.09|18732.09|18853.13|18733.13|18852.06|18732.06|8
1640972080000|2021-12-31 17:34:40|18851.56|18731.56|18844.87|18724.87|18851.56|18731.56|18844.87|18724.87|10
1640972090000|2021-12-31 17:34:50|18844.68|18724.68|18845.23|18725.23|18845.25|18725.25|18843.86|18723.86|10
1640972100000|2021-12-31 17:35:00|18845.41|18725.41|18845.75|18725.75|18846.83|18726.83|18845.27|18725.27|10
1640972110000|2021-12-31 17:35:10|18845.74|18725.74|18846.3|18726.3|18846.3|18726.3|18844.87|18724.87|9
1640972120000|2021-12-31 17:35:20|18846.03|18726.03|18849.24|18729.24|18849.24|18729.24|18845.84|18725.84|10
1640972130000|2021-12-31 17:35:30|18849.82|18729.82|18851.91|18731.91|18851.91|18731.91|18849.82|18729.82|9
1640972140000|2021-12-31 17:35:40|18851.98|18731.98|18857.89|18737.89|18857.89|18737.89|18851.98|18731.98|10
1640972150000|2021-12-31 17:35:50|18859.04|18739.04|18868.08|18748.08|18868.08|18748.08|18858.85|18738.85|10
1640972160000|2021-12-31 17:36:00|18868.95|18748.95|18870.88|18750.88|18872.57|18752.57|18868.95|18748.95|10
1640972170000|2021-12-31 17:36:10|18873.81|18753.81|18875.37|18755.37|18875.72|18755.72|18873.81|18753.81|9
1640972180000|2021-12-31 17:36:20|18876.03|18756.03|18876.71|18756.71|18877.55|18757.55|18876.03|18756.03|10
1640972190000|2021-12-31 17:36:30|18876.47|18756.47|18877.73|18757.73|18878.14|18758.14|18876.16|18756.16|9
1640972200000|2021-12-31 17:36:40|18878.89|18758.89|18878.78|18758.78|18879.74|18759.74|18878.78|18758.78|10
1640972210000|2021-12-31 17:36:50|18878.79|18758.79|18879.43|18759.43|18879.43|18759.43|18878.53|18758.53|10
1640972220000|2021-12-31 17:37:00|18879.47|18759.47|18881.48|18761.48|18881.48|18761.48|18879.43|18759.43|10
1640972230000|2021-12-31 17:37:10|18881.82|18761.82|18880.65|18760.65|18882.7|18762.7|18880.65|18760.65|10
1640972240000|2021-12-31 17:37:20|18881.25|18761.25|18880.46|18760.46|18881.32|18761.32|18880.26|18760.26|9
1640972250000|2021-12-31 17:37:30|18880.78|18760.78|18879.92|18759.92|18881.1|18761.1|18879.92|18759.92|8
1640972260000|2021-12-31 17:37:40|18879.51|18759.51|18876.78|18756.78|18879.51|18759.51|18876.78|18756.78|10
1640972270000|2021-12-31 17:37:50|18875.96|18755.96|18875.8|18755.8|18876.23|18756.23|18874.89|18754.89|10
1640972280000|2021-12-31 17:38:00|18876.47|18756.47|18880.33|18760.33|18880.33|18760.33|18876.47|18756.47|10
1640972290000|2021-12-31 17:38:10|18880.51|18760.51|18883.43|18763.43|18883.43|18763.43|18880.51|18760.51|9
1640972300000|2021-12-31 17:38:20|18883.35|18763.35|18886.09|18766.09|18886.09|18766.09|18883.35|18763.35|10
1640972310000|2021-12-31 17:38:30|18886.6|18766.6|18890.34|18770.34|18890.34|18770.34|18886.6|18766.6|10
1640972320000|2021-12-31 17:38:40|18889.87|18769.87|18891.59|18771.59|18891.59|18771.59|18889.25|18769.25|10
1640972330000|2021-12-31 17:38:50|18891.32|18771.32|18892.28|18772.28|18892.41|18772.41|18891.1|18771.1|10
1640972340000|2021-12-31 17:39:00|18892.25|18772.25|18895.56|18775.56|18895.56|18775.56|18892.14|18772.14|10
1640972350000|2021-12-31 17:39:10|18896.75|18776.75|18896.48|18776.48|18897.21|18777.21|18896.48|18776.48|10
1640972360000|2021-12-31 17:39:20|18897.87|18777.87|18900.7|18780.7|18900.7|18780.7|18897.87|18777.87|10
1640972370000|2021-12-31 17:39:30|18901.02|18781.02|18902.06|18782.06|18902.06|18782.06|18900.23|18780.23|10
1640972380000|2021-12-31 17:39:40|18904.07|18784.07|18904.98|18784.98|18904.98|18784.98|18903.99|18783.99|9
1640972390000|2021-12-31 17:39:50|18904.64|18784.64|18906.34|18786.34|18906.6|18786.6|18904.64|18784.64|10
1640972400000|2021-12-31 17:40:00|18906.46|18786.46|18908.97|18788.97|18908.97|18788.97|18906.46|18786.46|8
1640972410000|2021-12-31 17:40:10|18909.44|18789.44|18913.27|18793.27|18913.47|18793.47|18909.44|18789.44|10
1640972420000|2021-12-31 17:40:20|18913.35|18793.35|18914.26|18794.26|18914.47|18794.47|18913.35|18793.35|10
1640972430000|2021-12-31 17:40:30|18913.53|18793.53|18911.42|18791.42|18913.92|18793.92|18911.42|18791.42|10
1640972440000|2021-12-31 17:40:40|18911.69|18791.69|18911.76|18791.76|18912.13|18792.13|18911.63|18791.63|10
1640972450000|2021-12-31 17:40:50|18911.3|18791.3|18911.49|18791.49|18911.5|18791.5|18910.25|18790.25|10
1640972460000|2021-12-31 17:41:00|18911.15|18791.15|18912.27|18792.27|18912.79|18792.79|18911.15|18791.15|10
1640972470000|2021-12-31 17:41:10|18912.13|18792.13|18911.55|18791.55|18912.52|18792.52|18911.55|18791.55|10
1640972480000|2021-12-31 17:41:20|18911.57|18791.57|18904.93|18784.93|18911.59|18791.59|18904.93|18784.93|10
1640972490000|2021-12-31 17:41:30|18902.59|18782.59|18893.24|18773.24|18902.59|18782.59|18893.24|18773.24|10
1640972500000|2021-12-31 17:41:40|18892.98|18772.98|18887.15|18767.15|18892.98|18772.98|18887.15|18767.15|9
1640972510000|2021-12-31 17:41:50|18887|18767|18884.93|18764.93|18887|18767|18884.84|18764.84|10
1640972520000|2021-12-31 17:42:00|18885.04|18765.04|18884.3|18764.3|18885.46|18765.46|18884.3|18764.3|9
1640972530000|2021-12-31 17:42:10|18883.88|18763.88|18882.3|18762.3|18884.28|18764.28|18882.3|18762.3|9
1640972540000|2021-12-31 17:42:20|18882.21|18762.21|18880.33|18760.33|18882.21|18762.21|18880.21|18760.21|10
1640972550000|2021-12-31 17:42:30|18880.22|18760.22|18879.63|18759.63|18880.22|18760.22|18879.52|18759.52|10
1640972560000|2021-12-31 17:42:40|18879.36|18759.36|18880.38|18760.38|18880.73|18760.73|18879.32|18759.32|10
1640972570000|2021-12-31 17:42:50|18880.65|18760.65|18884.43|18764.43|18884.43|18764.43|18879.47|18759.47|10
1640972580000|2021-12-31 17:43:00|18885.57|18765.57|18889.25|18769.25|18890.03|18770.03|18885.57|18765.57|10
1640972590000|2021-12-31 17:43:10|18889.28|18769.28|18887.93|18767.93|18889.28|18769.28|18887.81|18767.81|9
1640972600000|2021-12-31 17:43:20|18887.87|18767.87|18885.95|18765.95|18887.87|18767.87|18885.95|18765.95|10
1640972610000|2021-12-31 17:43:30|18885.23|18765.23|18885.42|18765.42|18885.63|18765.63|18884.55|18764.55|10
1640972620000|2021-12-31 17:43:40|18885.45|18765.45|18887.11|18767.11|18887.2|18767.2|18885.45|18765.45|10
1640972630000|2021-12-31 17:43:50|18886.96|18766.96|18888.16|18768.16|18888.37|18768.37|18886.96|18766.96|10
1640972640000|2021-12-31 17:44:00|18888.63|18768.63|18888.34|18768.34|18888.63|18768.63|18887.01|18767.01|10
1640972650000|2021-12-31 17:44:10|18888.81|18768.81|18888.71|18768.71|18888.96|18768.96|18887.21|18767.21|10
1640972660000|2021-12-31 17:44:20|18889.48|18769.48|18892.34|18772.34|18892.34|18772.34|18889.29|18769.29|10
1640972670000|2021-12-31 17:44:30|18892.41|18772.41|18894.99|18774.99|18894.99|18774.99|18892.41|18772.41|10
1640972680000|2021-12-31 17:44:40|18894.81|18774.81|18896.46|18776.46|18896.46|18776.46|18894.68|18774.68|10
1640972690000|2021-12-31 17:44:50|18897.15|18777.15|18901.45|18781.45|18901.45|18781.45|18897.15|18777.15|9
1640972700000|2021-12-31 17:45:00|18901.88|18781.88|18903.33|18783.33|18903.33|18783.33|18901.88|18781.88|10
1640972710000|2021-12-31 17:45:10|18903.89|18783.89|18908.74|18788.74|18908.74|18788.74|18903.89|18783.89|10
1640972720000|2021-12-31 17:45:20|18909.72|18789.72|18910.71|18790.71|18911.5|18791.5|18909.72|18789.72|10
1640972730000|2021-12-31 17:45:30|18911.56|18791.56|18912.7|18792.7|18912.83|18792.83|18911.56|18791.56|9
1640972740000|2021-12-31 17:45:40|18912.24|18792.24|18910.59|18790.59|18912.24|18792.24|18909.35|18789.35|10
1640972750000|2021-12-31 17:45:50|18910.01|18790.01|18906.71|18786.71|18910.01|18790.01|18906.71|18786.71|10
1640972760000|2021-12-31 17:46:00|18906.59|18786.59|18906|18786|18907.57|18787.57|18905.87|18785.87|10
1640972770000|2021-12-31 17:46:10|18905.49|18785.49|18901.34|18781.34|18905.49|18785.49|18901.34|18781.34|10
1640972780000|2021-12-31 17:46:20|18901.3|18781.3|18899.26|18779.26|18901.3|18781.3|18899.05|18779.05|10
1640972790000|2021-12-31 17:46:30|18899|18779|18898.86|18778.86|18899.47|18779.47|18898.86|18778.86|10
1640972800000|2021-12-31 17:46:40|18898.64|18778.64|18897.27|18777.27|18899.15|18779.15|18897.27|18777.27|9
1640972810000|2021-12-31 17:46:50|18897.28|18777.28|18895.33|18775.33|18897.63|18777.63|18895.09|18775.09|10
1640972820000|2021-12-31 17:47:00|18895.22|18775.22|18893.03|18773.03|18895.22|18775.22|18892.84|18772.84|10
1640972830000|2021-12-31 17:47:10|18893.09|18773.09|18891.87|18771.87|18893.09|18773.09|18891.87|18771.87|10
1640972840000|2021-12-31 17:47:20|18891.53|18771.53|18881.05|18761.05|18891.53|18771.53|18880.95|18760.95|10
1640972850000|2021-12-31 17:47:30|18881.14|18761.14|18875.75|18755.75|18881.14|18761.14|18875.69|18755.69|10
1640972860000|2021-12-31 17:47:40|18875.87|18755.87|18877.93|18757.93|18878.16|18758.16|18875.87|18755.87|9
1640972870000|2021-12-31 17:47:50|18878.94|18758.94|18878.68|18758.68|18879.58|18759.58|18878.57|18758.57|10
1640972880000|2021-12-31 17:48:00|18878.5|18758.5|18875.68|18755.68|18878.55|18758.55|18875.68|18755.68|10
1640972890000|2021-12-31 17:48:10|18874.63|18754.63|18873.04|18753.04|18874.63|18754.63|18873.04|18753.04|10
1640972900000|2021-12-31 17:48:20|18872.64|18752.64|18870.6|18750.6|18872.64|18752.64|18870.3|18750.3|10
1640972910000|2021-12-31 17:48:30|18870.09|18750.09|18864.55|18744.55|18870.09|18750.09|18864.55|18744.55|10
1640972920000|2021-12-31 17:48:40|18864.03|18744.03|18862.62|18742.62|18864.03|18744.03|18861.24|18741.24|10
1640972930000|2021-12-31 17:48:50|18862.53|18742.53|18865.96|18745.96|18865.96|18745.96|18862.53|18742.53|10
1640972940000|2021-12-31 17:49:00|18866.39|18746.39|18866.9|18746.9|18866.9|18746.9|18865.9|18745.9|10
1640972950000|2021-12-31 17:49:10|18866.67|18746.67|18868.06|18748.06|18868.16|18748.16|18866.67|18746.67|9
1640972960000|2021-12-31 17:49:20|18868.85|18748.85|18865.05|18745.05|18868.85|18748.85|18865.05|18745.05|10
1640972970000|2021-12-31 17:49:30|18864.97|18744.97|18861.71|18741.71|18865.03|18745.03|18861.45|18741.45|10
1640972980000|2021-12-31 17:49:40|18861.68|18741.68|18861.93|18741.93|18862.03|18742.03|18860.18|18740.18|10
1640972990000|2021-12-31 17:49:50|18861.8|18741.8|18871.01|18751.01|18871.01|18751.01|18861.8|18741.8|9
1640973000000|2021-12-31 17:50:00|18872.25|18752.25|18876.12|18756.12|18876.12|18756.12|18872.25|18752.25|10
1640973010000|2021-12-31 17:50:10|18875.56|18755.56|18877.17|18757.17|18877.32|18757.32|18875.56|18755.56|10
1640973020000|2021-12-31 17:50:20|18875.88|18755.88|18879.13|18759.13|18879.13|18759.13|18875.88|18755.88|10
1640973030000|2021-12-31 17:50:30|18880.12|18760.12|18883.1|18763.1|18883.1|18763.1|18879.76|18759.76|9
1640973040000|2021-12-31 17:50:40|18882.98|18762.98|18884.53|18764.53|18885.47|18765.47|18882.98|18762.98|10
1640973050000|2021-12-31 17:50:50|18884.54|18764.54|18885.56|18765.56|18885.73|18765.73|18884.26|18764.26|10
1640973060000|2021-12-31 17:51:00|18885.64|18765.64|18886.24|18766.24|18886.47|18766.47|18885.64|18765.64|9
1640973070000|2021-12-31 17:51:10|18886.64|18766.64|18887.9|18767.9|18888.11|18768.11|18886.64|18766.64|10
1640973080000|2021-12-31 17:51:20|18888.33|18768.33|18888.39|18768.39|18889.65|18769.65|18888.18|18768.18|10
1640973090000|2021-12-31 17:51:30|18887.89|18767.89|18884.75|18764.75|18887.89|18767.89|18884.75|18764.75|10
1640973100000|2021-12-31 17:51:40|18883.93|18763.93|18880.24|18760.24|18883.93|18763.93|18880.24|18760.24|10
1640973110000|2021-12-31 17:51:50|18880.03|18760.03|18878.94|18758.94|18880.03|18760.03|18878.54|18758.54|10
1640973120000|2021-12-31 17:52:00|18879.12|18759.12|18881.71|18761.71|18882.04|18762.04|18879.12|18759.12|10
1640973130000|2021-12-31 17:52:10|18881.97|18761.97|18882.43|18762.43|18882.92|18762.92|18881.97|18761.97|10
1640973140000|2021-12-31 17:52:20|18881.9|18761.9|18886.94|18766.94|18886.94|18766.94|18881.42|18761.42|10
1640973150000|2021-12-31 17:52:30|18887.94|18767.94|18892.45|18772.45|18892.45|18772.45|18887.94|18767.94|10
1640973160000|2021-12-31 17:52:40|18892.23|18772.23|18893.34|18773.34|18893.4|18773.4|18892.23|18772.23|10
1640973170000|2021-12-31 17:52:50|18893.02|18773.02|18890.2|18770.2|18893.68|18773.68|18890|18770|10
1640973180000|2021-12-31 17:53:00|18890.35|18770.35|18887.22|18767.22|18890.44|18770.44|18887|18767|10
1640973190000|2021-12-31 17:53:10|18887.48|18767.48|18889.79|18769.79|18889.79|18769.79|18887.36|18767.36|10
1640973200000|2021-12-31 17:53:20|18889.91|18769.91|18890.38|18770.38|18890.59|18770.59|18889.68|18769.68|10
1640973210000|2021-12-31 17:53:30|18889.94|18769.94|18892.51|18772.51|18892.71|18772.71|18889.23|18769.23|10
1640973220000|2021-12-31 17:53:40|18892.55|18772.55|18893.23|18773.23|18893.23|18773.23|18892.5|18772.5|10
1640973230000|2021-12-31 17:53:50|18893.25|18773.25|18893.16|18773.16|18893.25|18773.25|18892.93|18772.93|8
1640973240000|2021-12-31 17:54:00|18893.48|18773.48|18888.84|18768.84|18893.48|18773.48|18888.84|18768.84|9
1640973250000|2021-12-31 17:54:10|18888.52|18768.52|18883.72|18763.72|18888.52|18768.52|18883.72|18763.72|10
1640973260000|2021-12-31 17:54:20|18882.42|18762.42|18880.58|18760.58|18882.42|18762.42|18880.58|18760.58|8
1640973270000|2021-12-31 17:54:30|18880.43|18760.43|18880.41|18760.41|18880.43|18760.43|18879.88|18759.88|9
1640973280000|2021-12-31 17:54:40|18880.53|18760.53|18878.04|18758.04|18880.53|18760.53|18878.04|18758.04|9
1640973290000|2021-12-31 17:54:50|18877.33|18757.33|18875.89|18755.89|18877.37|18757.37|18875.5|18755.5|9
1640973300000|2021-12-31 17:55:00|18875.3|18755.3|18871.38|18751.38|18875.3|18755.3|18871.38|18751.38|10
1640973310000|2021-12-31 17:55:10|18871.19|18751.19|18873.07|18753.07|18873.07|18753.07|18870.99|18750.99|9
1640973320000|2021-12-31 17:55:20|18873.08|18753.08|18876.23|18756.23|18876.23|18756.23|18873.08|18753.08|9
1640973330000|2021-12-31 17:55:30|18876.32|18756.32|18879.57|18759.57|18879.57|18759.57|18876.32|18756.32|10
1640973340000|2021-12-31 17:55:40|18879.42|18759.42|18880.68|18760.68|18880.71|18760.71|18879.33|18759.33|10
1640973350000|2021-12-31 17:55:50|18881.35|18761.35|18882.64|18762.64|18882.64|18762.64|18881.35|18761.35|10
1640973360000|2021-12-31 17:56:00|18882.27|18762.27|18881.46|18761.46|18882.39|18762.39|18881.01|18761.01|10
1640973370000|2021-12-31 17:56:10|18881.59|18761.59|18880.91|18760.91|18882.07|18762.07|18880.78|18760.78|10
1640973380000|2021-12-31 17:56:20|18880.97|18760.97|18880.83|18760.83|18881.2|18761.2|18880.41|18760.41|9
1640973390000|2021-12-31 17:56:30|18881.09|18761.09|18880.28|18760.28|18881.3|18761.3|18880.28|18760.28|10
1640973400000|2021-12-31 17:56:40|18879.84|18759.84|18879.45|18759.45|18879.84|18759.84|18878.51|18758.51|10
1640973410000|2021-12-31 17:56:50|18879.27|18759.27|18879.99|18759.99|18880.55|18760.55|18879.27|18759.27|10
1640973420000|2021-12-31 17:57:00|18880.35|18760.35|18883.57|18763.57|18883.57|18763.57|18880.13|18760.13|10
1640973430000|2021-12-31 17:57:10|18883.29|18763.29|18882.84|18762.84|18883.3|18763.3|18882.44|18762.44|9
1640973440000|2021-12-31 17:57:20|18882.75|18762.75|18881.85|18761.85|18882.77|18762.77|18881.85|18761.85|10
1640973450000|2021-12-31 17:57:30|18883.22|18763.22|18884.94|18764.94|18884.94|18764.94|18883.22|18763.22|9
1640973460000|2021-12-31 17:57:40|18884.96|18764.96|18885.19|18765.19|18885.19|18765.19|18884.79|18764.79|10
1640973470000|2021-12-31 17:57:50|18885.53|18765.53|18887.98|18767.98|18887.98|18767.98|18885.53|18765.53|9
1640973480000|2021-12-31 17:58:00|18888.11|18768.11|18891.68|18771.68|18891.68|18771.68|18888.11|18768.11|10
1640973490000|2021-12-31 17:58:10|18891.65|18771.65|18892.16|18772.16|18892.16|18772.16|18890.79|18770.79|10
1640973500000|2021-12-31 17:58:20|18892.34|18772.34|18894.16|18774.16|18894.16|18774.16|18892.3|18772.3|10
1640973510000|2021-12-31 17:58:30|18894.06|18774.06|18892.65|18772.65|18894.06|18774.06|18892.65|18772.65|9
1640973520000|2021-12-31 17:58:40|18892.26|18772.26|18893.47|18773.47|18893.56|18773.56|18892.23|18772.23|10
1640973530000|2021-12-31 17:58:50|18893.56|18773.56|18897.43|18777.43|18897.47|18777.47|18893.56|18773.56|10
1640973540000|2021-12-31 17:59:00|18897.74|18777.74|18898.17|18778.17|18898.61|18778.61|18897.74|18777.74|10
1640973550000|2021-12-31 17:59:10|18898.21|18778.21|18899.56|18779.56|18899.56|18779.56|18898.21|18778.21|9
1640973560000|2021-12-31 17:59:20|18899.61|18779.61|18900.82|18780.82|18901.16|18781.16|18899.61|18779.61|8
1640973570000|2021-12-31 17:59:30|18900.85|18780.85|18901.79|18781.79|18901.8|18781.8|18900.85|18780.85|8
1640973580000|2021-12-31 17:59:40|18901.9|18781.9|18904.31|18784.31|18904.31|18784.31|18901.86|18781.86|8
1640973590000|2021-12-31 17:59:50|18904.51|18784.51|18906.38|18786.38|18907.31|18787.31|18904.51|18784.51|9
1640973600000|2021-12-31 18:00:00|18906.93|18786.93|18901.87|18781.87|18906.93|18786.93|18901.87|18781.87|9
1640973610000|2021-12-31 18:00:10|18901.3|18781.3|18897.38|18777.38|18901.3|18781.3|18896.68|18776.68|10
1640973620000|2021-12-31 18:00:20|18897.15|18777.15|18896.8|18776.8|18897.47|18777.47|18896.07|18776.07|10
1640973630000|2021-12-31 18:00:30|18896.7|18776.7|18897.87|18777.87|18898.24|18778.24|18896.7|18776.7|10
1640973640000|2021-12-31 18:00:40|18897.91|18777.91|18896.74|18776.74|18897.93|18777.93|18896.74|18776.74|10
1640973650000|2021-12-31 18:00:50|18897.97|18777.97|18896.7|18776.7|18898.6|18778.6|18896.7|18776.7|9
1640973660000|2021-12-31 18:01:00|18896.52|18776.52|18894.81|18774.81|18896.52|18776.52|18894.81|18774.81|10
1640973670000|2021-12-31 18:01:10|18895.08|18775.08|18895.56|18775.56|18896.15|18776.15|18894.97|18774.97|10
1640973680000|2021-12-31 18:01:20|18895.81|18775.81|18900.32|18780.32|18900.32|18780.32|18895.81|18775.81|10
1640973690000|2021-12-31 18:01:30|18901.03|18781.03|18903.82|18783.82|18903.82|18783.82|18901.03|18781.03|10
1640973700000|2021-12-31 18:01:40|18904.93|18784.93|18907.46|18787.46|18907.46|18787.46|18904.93|18784.93|9
1640973710000|2021-12-31 18:01:50|18907.18|18787.18|18908.34|18788.34|18908.34|18788.34|18907.18|18787.18|10
1640973720000|2021-12-31 18:02:00|18908.55|18788.55|18909.9|18789.9|18909.95|18789.95|18908.55|18788.55|10
1640973730000|2021-12-31 18:02:10|18910.06|18790.06|18911.02|18791.02|18911.24|18791.24|18909.86|18789.86|10
1640973740000|2021-12-31 18:02:20|18911.03|18791.03|18908.63|18788.63|18911.03|18791.03|18908.63|18788.63|9
1640973750000|2021-12-31 18:02:30|18907.86|18787.86|18905.12|18785.12|18907.86|18787.86|18905.12|18785.12|10
1640973760000|2021-12-31 18:02:40|18904.91|18784.91|18902.72|18782.72|18904.91|18784.91|18902.49|18782.49|9
1640973770000|2021-12-31 18:02:50|18902.58|18782.58|18902.51|18782.51|18902.66|18782.66|18901.33|18781.33|8
1640973780000|2021-12-31 18:03:00|18903.6|18783.6|18905.17|18785.17|18905.17|18785.17|18903.6|18783.6|10
1640973790000|2021-12-31 18:03:10|18905.31|18785.31|18905.69|18785.69|18905.96|18785.96|18905.27|18785.27|9
1640973800000|2021-12-31 18:03:20|18905.66|18785.66|18905.28|18785.28|18905.66|18785.66|18905.15|18785.15|10
1640973810000|2021-12-31 18:03:30|18905.45|18785.45|18903.83|18783.83|18905.74|18785.74|18903.83|18783.83|9
1640973820000|2021-12-31 18:03:40|18903.93|18783.93|18905.64|18785.64|18905.64|18785.64|18903.68|18783.68|10
1640973830000|2021-12-31 18:03:50|18905.33|18785.33|18906.5|18786.5|18907.82|18787.82|18905.33|18785.33|9
1640973840000|2021-12-31 18:04:00|18906.49|18786.49|18905.91|18785.91|18907.49|18787.49|18905.91|18785.91|10
1640973850000|2021-12-31 18:04:10|18906.27|18786.27|18904.5|18784.5|18907.08|18787.08|18904.07|18784.07|10
1640973860000|2021-12-31 18:04:20|18904.73|18784.73|18902.37|18782.37|18904.73|18784.73|18902.19|18782.19|10
1640973870000|2021-12-31 18:04:30|18902.92|18782.92|18903.29|18783.29|18903.47|18783.47|18902.92|18782.92|10
1640973880000|2021-12-31 18:04:40|18903.58|18783.58|18901.75|18781.75|18903.64|18783.64|18901.75|18781.75|10
1640973890000|2021-12-31 18:04:50|18901.93|18781.93|18903.28|18783.28|18903.28|18783.28|18901.56|18781.56|9
1640973900000|2021-12-31 18:05:00|18903.58|18783.58|18907.67|18787.67|18907.67|18787.67|18903.58|18783.58|10
1640973910000|2021-12-31 18:05:10|18907.63|18787.63|18908.29|18788.29|18908.29|18788.29|18907.47|18787.47|9
1640973920000|2021-12-31 18:05:20|18907.98|18787.98|18908.63|18788.63|18908.63|18788.63|18907.05|18787.05|10
1640973930000|2021-12-31 18:05:30|18908.59|18788.59|18909.76|18789.76|18909.76|18789.76|18908.57|18788.57|8
1640973940000|2021-12-31 18:05:40|18910.21|18790.21|18909.91|18789.91|18910.31|18790.31|18909.72|18789.72|10
1640973950000|2021-12-31 18:05:50|18910.13|18790.13|18911.85|18791.85|18911.85|18791.85|18910.12|18790.12|8
1640973960000|2021-12-31 18:06:00|18912.05|18792.05|18911.32|18791.32|18912.2|18792.2|18911.32|18791.32|9
1640973970000|2021-12-31 18:06:10|18910.39|18790.39|18909.22|18789.22|18910.39|18790.39|18908.82|18788.82|10
1640973980000|2021-12-31 18:06:20|18908.84|18788.84|18910.13|18790.13|18910.13|18790.13|18908.84|18788.84|8
1640973990000|2021-12-31 18:06:30|18910.57|18790.57|18908.19|18788.19|18910.57|18790.57|18908.19|18788.19|9
1640974000000|2021-12-31 18:06:40|18907.87|18787.87|18906.65|18786.65|18907.87|18787.87|18906.65|18786.65|10
1640974010000|2021-12-31 18:06:50|18906.47|18786.47|18906.4|18786.4|18906.53|18786.53|18905.77|18785.77|8
1640974020000|2021-12-31 18:07:00|18906.11|18786.11|18903.01|18783.01|18906.11|18786.11|18903.01|18783.01|10
1640974030000|2021-12-31 18:07:10|18903.07|18783.07|18902.07|18782.07|18903.07|18783.07|18901.85|18781.85|10
1640974040000|2021-12-31 18:07:20|18902.48|18782.48|18900.35|18780.35|18902.48|18782.48|18900.35|18780.35|10
1640974050000|2021-12-31 18:07:30|18900.12|18780.12|18897.05|18777.05|18900.55|18780.55|18897.05|18777.05|10
1640974060000|2021-12-31 18:07:40|18896.87|18776.87|18894.58|18774.58|18896.87|18776.87|18894.58|18774.58|9
1640974070000|2021-12-31 18:07:50|18894.48|18774.48|18891.78|18771.78|18894.48|18774.48|18891.78|18771.78|10
1640974080000|2021-12-31 18:08:00|18891.36|18771.36|18888.35|18768.35|18891.36|18771.36|18888.35|18768.35|9
1640974090000|2021-12-31 18:08:10|18888.14|18768.14|18886.04|18766.04|18888.14|18768.14|18885.39|18765.39|10
1640974100000|2021-12-31 18:08:20|18886.9|18766.9|18888.4|18768.4|18888.54|18768.54|18886.9|18766.9|10
1640974110000|2021-12-31 18:08:30|18888.77|18768.77|18892.29|18772.29|18892.29|18772.29|18888.77|18768.77|9
1640974120000|2021-12-31 18:08:40|18892.85|18772.85|18895.83|18775.83|18895.93|18775.93|18892.85|18772.85|9
1640974130000|2021-12-31 18:08:50|18895.39|18775.39|18892.33|18772.33|18895.49|18775.49|18892.33|18772.33|10
1640974140000|2021-12-31 18:09:00|18890.84|18770.84|18888.09|18768.09|18890.84|18770.84|18888.09|18768.09|10
1640974150000|2021-12-31 18:09:10|18887.1|18767.1|18887.71|18767.71|18887.71|18767.71|18885.32|18765.32|10
1640974160000|2021-12-31 18:09:20|18886.98|18766.98|18886.25|18766.25|18887.01|18767.01|18886.23|18766.23|9
1640974170000|2021-12-31 18:09:30|18886.16|18766.16|18885.65|18765.65|18886.16|18766.16|18885.52|18765.52|10
1640974180000|2021-12-31 18:09:40|18885.67|18765.67|18883.82|18763.82|18886.13|18766.13|18883.82|18763.82|9
1640974190000|2021-12-31 18:09:50|18883.73|18763.73|18885.07|18765.07|18885.07|18765.07|18883.73|18763.73|10
1640974200000|2021-12-31 18:10:00|18884.98|18764.98|18888.67|18768.67|18888.67|18768.67|18884.98|18764.98|10
1640974210000|2021-12-31 18:10:10|18888.29|18768.29|18890.6|18770.6|18891.15|18771.15|18888.29|18768.29|10
1640974220000|2021-12-31 18:10:20|18890.56|18770.56|18893.12|18773.12|18893.47|18773.47|18890.56|18770.56|10
1640974230000|2021-12-31 18:10:30|18893.47|18773.47|18895.86|18775.86|18895.86|18775.86|18893.47|18773.47|10
1640974240000|2021-12-31 18:10:40|18895.93|18775.93|18895.76|18775.76|18896.21|18776.21|18895.76|18775.76|9
1640974250000|2021-12-31 18:10:50|18895.09|18775.09|18891.23|18771.23|18895.09|18775.09|18891.23|18771.23|10
1640974260000|2021-12-31 18:11:00|18890.89|18770.89|18887.79|18767.79|18890.89|18770.89|18887.79|18767.79|10
1640974270000|2021-12-31 18:11:10|18887.29|18767.29|18888.61|18768.61|18888.61|18768.61|18885.35|18765.35|10
1640974280000|2021-12-31 18:11:20|18888.98|18768.98|18890.16|18770.16|18890.18|18770.18|18888.98|18768.98|10
1640974290000|2021-12-31 18:11:30|18890.17|18770.17|18888.49|18768.49|18890.17|18770.17|18888.49|18768.49|9
1640974300000|2021-12-31 18:11:40|18887.98|18767.98|18884.75|18764.75|18887.98|18767.98|18884.75|18764.75|10
1640974310000|2021-12-31 18:11:50|18884.93|18764.93|18884.64|18764.64|18885.08|18765.08|18884.53|18764.53|10
1640974320000|2021-12-31 18:12:00|18884.26|18764.26|18884.52|18764.52|18884.71|18764.71|18884.24|18764.24|10
1640974330000|2021-12-31 18:12:10|18885.26|18765.26|18883.7|18763.7|18885.49|18765.49|18883.7|18763.7|10
1640974340000|2021-12-31 18:12:20|18882.86|18762.86|18882.44|18762.44|18882.86|18762.86|18881.84|18761.84|9
1640974350000|2021-12-31 18:12:30|18882.87|18762.87|18883.63|18763.63|18884.36|18764.36|18882.87|18762.87|10
1640974360000|2021-12-31 18:12:40|18883.24|18763.24|18880.71|18760.71|18883.27|18763.27|18880.71|18760.71|10
1640974370000|2021-12-31 18:12:50|18880.55|18760.55|18879.19|18759.19|18880.55|18760.55|18879.19|18759.19|10
1640974380000|2021-12-31 18:13:00|18879.25|18759.25|18878.01|18758.01|18879.64|18759.64|18877.96|18757.96|8
1640974390000|2021-12-31 18:13:10|18877.65|18757.65|18875.04|18755.04|18877.65|18757.65|18874.98|18754.98|10
1640974400000|2021-12-31 18:13:20|18874.29|18754.29|18874.87|18754.87|18875.15|18755.15|18874.29|18754.29|8
1640974410000|2021-12-31 18:13:30|18874.96|18754.96|18873.57|18753.57|18875.01|18755.01|18873.22|18753.22|10
1640974420000|2021-12-31 18:13:40|18873.16|18753.16|18872.12|18752.12|18873.16|18753.16|18872.12|18752.12|9
1640974430000|2021-12-31 18:13:50|18872.2|18752.2|18872.85|18752.85|18872.85|18752.85|18871.87|18751.87|8
1640974440000|2021-12-31 18:14:00|18872.69|18752.69|18869.88|18749.88|18872.69|18752.69|18869.88|18749.88|9
1640974450000|2021-12-31 18:14:10|18869.82|18749.82|18868.75|18748.75|18869.99|18749.99|18868.74|18748.74|10
1640974460000|2021-12-31 18:14:20|18868.84|18748.84|18867.74|18747.74|18868.84|18748.84|18867.72|18747.72|9
1640974470000|2021-12-31 18:14:30|18867.76|18747.76|18864.64|18744.64|18867.78|18747.78|18864.64|18744.64|8
1640974480000|2021-12-31 18:14:40|18864.83|18744.83|18862.83|18742.83|18864.83|18744.83|18862.83|18742.83|8
1640974490000|2021-12-31 18:14:50|18862.59|18742.59|18860.07|18740.07|18862.59|18742.59|18860.07|18740.07|10
1640974500000|2021-12-31 18:15:00|18859.87|18739.87|18854.08|18734.08|18860.01|18740.01|18854.08|18734.08|10
1640974510000|2021-12-31 18:15:10|18851.86|18731.86|18845.56|18725.56|18851.86|18731.86|18845.52|18725.52|10
1640974520000|2021-12-31 18:15:20|18845.08|18725.08|18843.2|18723.2|18845.19|18725.19|18843.11|18723.11|10
1640974530000|2021-12-31 18:15:30|18842.85|18722.85|18839.94|18719.94|18842.85|18722.85|18839.94|18719.94|10
1640974540000|2021-12-31 18:15:40|18840.16|18720.16|18839.48|18719.48|18840.16|18720.16|18838.7|18718.7|10
1640974550000|2021-12-31 18:15:50|18839.12|18719.12|18841.89|18721.89|18841.89|18721.89|18839.12|18719.12|10
1640974560000|2021-12-31 18:16:00|18842.2|18722.2|18842.09|18722.09|18843.2|18723.2|18841.78|18721.78|10
1640974570000|2021-12-31 18:16:10|18842|18722|18841.01|18721.01|18842.59|18722.59|18841.01|18721.01|10
1640974580000|2021-12-31 18:16:20|18841.4|18721.4|18839.86|18719.86|18841.4|18721.4|18839.27|18719.27|10
1640974590000|2021-12-31 18:16:30|18839.76|18719.76|18844.95|18724.95|18844.95|18724.95|18839.76|18719.76|10
1640974600000|2021-12-31 18:16:40|18846.33|18726.33|18853.99|18733.99|18853.99|18733.99|18846.33|18726.33|10
1640974610000|2021-12-31 18:16:50|18854.59|18734.59|18858.37|18738.37|18858.37|18738.37|18854.59|18734.59|10
1640974620000|2021-12-31 18:17:00|18859.29|18739.29|18863.75|18743.75|18863.75|18743.75|18859.18|18739.18|10
1640974630000|2021-12-31 18:17:10|18863.58|18743.58|18863.94|18743.94|18864.52|18744.52|18863.51|18743.51|10
1640974640000|2021-12-31 18:17:20|18864.94|18744.94|18866.68|18746.68|18866.68|18746.68|18864.94|18744.94|10
1640974650000|2021-12-31 18:17:30|18866.66|18746.66|18866.46|18746.46|18866.66|18746.66|18865.8|18745.8|9
1640974660000|2021-12-31 18:17:40|18867.26|18747.26|18869.44|18749.44|18869.44|18749.44|18867.21|18747.21|10
1640974670000|2021-12-31 18:17:50|18870|18750|18870.23|18750.23|18870.43|18750.43|18869.8|18749.8|9
1640974680000|2021-12-31 18:18:00|18870.29|18750.29|18867.61|18747.61|18870.29|18750.29|18867.61|18747.61|9
1640974690000|2021-12-31 18:18:10|18867.58|18747.58|18866.71|18746.71|18867.91|18747.91|18866.71|18746.71|10
1640974700000|2021-12-31 18:18:20|18866.42|18746.42|18869.66|18749.66|18869.66|18749.66|18866.42|18746.42|10
1640974710000|2021-12-31 18:18:30|18869.88|18749.88|18870.75|18750.75|18870.75|18750.75|18869.69|18749.69|10
1640974720000|2021-12-31 18:18:40|18870.74|18750.74|18870.34|18750.34|18871.01|18751.01|18870.31|18750.31|10
1640974730000|2021-12-31 18:18:50|18870.26|18750.26|18870.38|18750.38|18870.39|18750.39|18870.06|18750.06|9
1640974740000|2021-12-31 18:19:00|18870.39|18750.39|18871.14|18751.14|18871.39|18751.39|18870.39|18750.39|8
1640974750000|2021-12-31 18:19:10|18870.88|18750.88|18870.36|18750.36|18870.94|18750.94|18869.95|18749.95|8
1640974760000|2021-12-31 18:19:20|18870.34|18750.34|18870.48|18750.48|18870.48|18750.48|18870.3|18750.3|8
1640974770000|2021-12-31 18:19:30|18870.42|18750.42|18876.98|18756.98|18876.98|18756.98|18870.42|18750.42|10
1640974780000|2021-12-31 18:19:40|18877.11|18757.11|18880.94|18760.94|18880.94|18760.94|18877.11|18757.11|10
1640974790000|2021-12-31 18:19:50|18880.9|18760.9|18880.11|18760.11|18881.01|18761.01|18879.99|18759.99|10
1640974800000|2021-12-31 18:20:00|18880.5|18760.5|18877.31|18757.31|18881.05|18761.05|18877.31|18757.31|10
1640974810000|2021-12-31 18:20:10|18876.76|18756.76|18875.26|18755.26|18876.76|18756.76|18874.53|18754.53|10
1640974820000|2021-12-31 18:20:20|18875.53|18755.53|18874.82|18754.82|18875.86|18755.86|18874.82|18754.82|10
1640974830000|2021-12-31 18:20:30|18874.72|18754.72|18873.72|18753.72|18874.72|18754.72|18873.54|18753.54|10
1640974840000|2021-12-31 18:20:40|18873.79|18753.79|18874.81|18754.81|18874.81|18754.81|18873.04|18753.04|9
1640974850000|2021-12-31 18:20:50|18875.34|18755.34|18875.05|18755.05|18875.51|18755.51|18874.88|18754.88|8
1640974860000|2021-12-31 18:21:00|18875.26|18755.26|18873.44|18753.44|18876.26|18756.26|18873.11|18753.11|10
1640974870000|2021-12-31 18:21:10|18873.88|18753.88|18874.94|18754.94|18875.29|18755.29|18873.72|18753.72|10
1640974880000|2021-12-31 18:21:20|18874.98|18754.98|18873.02|18753.02|18874.98|18754.98|18873.02|18753.02|10
1640974890000|2021-12-31 18:21:30|18872.71|18752.71|18871.95|18751.95|18872.75|18752.75|18871.95|18751.95|10
1640974900000|2021-12-31 18:21:40|18872.06|18752.06|18872.23|18752.23|18872.45|18752.45|18872.03|18752.03|10
1640974910000|2021-12-31 18:21:50|18872.02|18752.02|18871.61|18751.61|18872.02|18752.02|18871.52|18751.52|10
1640974920000|2021-12-31 18:22:00|18871.44|18751.44|18874.29|18754.29|18874.29|18754.29|18871.44|18751.44|10
1640974930000|2021-12-31 18:22:10|18874.54|18754.54|18876.38|18756.38|18876.38|18756.38|18874.54|18754.54|10
1640974940000|2021-12-31 18:22:20|18876.65|18756.65|18875.48|18755.48|18876.65|18756.65|18875.48|18755.48|10
1640974950000|2021-12-31 18:22:30|18875.65|18755.65|18875.36|18755.36|18875.93|18755.93|18875.24|18755.24|10
1640974960000|2021-12-31 18:22:40|18875.44|18755.44|18876.9|18756.9|18876.9|18756.9|18875.44|18755.44|10
1640974970000|2021-12-31 18:22:50|18877.13|18757.13|18877.97|18757.97|18878.23|18758.23|18877.13|18757.13|7
1640974980000|2021-12-31 18:23:00|18877.9|18757.9|18881.37|18761.37|18881.37|18761.37|18877.9|18757.9|10
1640974990000|2021-12-31 18:23:10|18881.94|18761.94|18883.95|18763.95|18883.95|18763.95|18881.94|18761.94|10
1640975000000|2021-12-31 18:23:20|18884.07|18764.07|18884.25|18764.25|18884.43|18764.43|18883.32|18763.32|10
1640975010000|2021-12-31 18:23:30|18884.38|18764.38|18883.96|18763.96|18884.64|18764.64|18883.41|18763.41|10
1640975020000|2021-12-31 18:23:40|18883.98|18763.98|18879.99|18759.99|18883.98|18763.98|18879.99|18759.99|10
1640975030000|2021-12-31 18:23:50|18880|18760|18877.93|18757.93|18880.41|18760.41|18877.93|18757.93|10
1640975040000|2021-12-31 18:24:00|18877.78|18757.78|18873.88|18753.88|18877.78|18757.78|18873.88|18753.88|10
1640975050000|2021-12-31 18:24:10|18873.29|18753.29|18873.21|18753.21|18874.25|18754.25|18873.21|18753.21|10
1640975060000|2021-12-31 18:24:20|18873.5|18753.5|18873.75|18753.75|18873.85|18753.85|18873.14|18753.14|8
1640975070000|2021-12-31 18:24:30|18873.74|18753.74|18873.97|18753.97|18873.97|18753.97|18872.64|18752.64|9
1640975080000|2021-12-31 18:24:40|18874.4|18754.4|18873.66|18753.66|18874.43|18754.43|18873.45|18753.45|10
1640975090000|2021-12-31 18:24:50|18873.57|18753.57|18880.83|18760.83|18880.83|18760.83|18873.32|18753.32|10
1640975100000|2021-12-31 18:25:00|18882.07|18762.07|18886.84|18766.84|18887.58|18767.58|18882.07|18762.07|10
1640975110000|2021-12-31 18:25:10|18886.7|18766.7|18890.6|18770.6|18890.6|18770.6|18886.7|18766.7|10
1640975120000|2021-12-31 18:25:20|18890.37|18770.37|18893.61|18773.61|18893.61|18773.61|18890.37|18770.37|10
1640975130000|2021-12-31 18:25:30|18894|18774|18895.47|18775.47|18896.17|18776.17|18894|18774|10
1640975140000|2021-12-31 18:25:40|18895.33|18775.33|18893.86|18773.86|18895.84|18775.84|18893.86|18773.86|10
1640975150000|2021-12-31 18:25:50|18893.78|18773.78|18892.05|18772.05|18893.78|18773.78|18892.05|18772.05|10
1640975160000|2021-12-31 18:26:00|18891.37|18771.37|18886.54|18766.54|18891.37|18771.37|18886.54|18766.54|10
1640975170000|2021-12-31 18:26:10|18885.31|18765.31|18881.38|18761.38|18885.31|18765.31|18881.38|18761.38|10
1640975180000|2021-12-31 18:26:20|18881.57|18761.57|18883.78|18763.78|18883.78|18763.78|18880.45|18760.45|10
1640975190000|2021-12-31 18:26:30|18884.65|18764.65|18885.52|18765.52|18886.29|18766.29|18884.65|18764.65|10
1640975200000|2021-12-31 18:26:40|18886.15|18766.15|18883.28|18763.28|18886.86|18766.86|18883.28|18763.28|10
1640975210000|2021-12-31 18:26:50|18882.64|18762.64|18878.06|18758.06|18882.64|18762.64|18878.06|18758.06|10
1640975220000|2021-12-31 18:27:00|18878.32|18758.32|18876.53|18756.53|18878.32|18758.32|18876.53|18756.53|10
1640975230000|2021-12-31 18:27:10|18876.92|18756.92|18877.17|18757.17|18877.93|18757.93|18876.57|18756.57|9
1640975240000|2021-12-31 18:27:20|18877.51|18757.51|18878.13|18758.13|18878.13|18758.13|18877.51|18757.51|10
1640975250000|2021-12-31 18:27:30|18878.99|18758.99|18878.56|18758.56|18879.2|18759.2|18878.5|18758.5|10
1640975260000|2021-12-31 18:27:40|18878.33|18758.33|18876.64|18756.64|18878.82|18758.82|18876.64|18756.64|10
1640975270000|2021-12-31 18:27:50|18875.93|18755.93|18874.3|18754.3|18875.94|18755.94|18874.3|18754.3|10
1640975280000|2021-12-31 18:28:00|18873.73|18753.73|18867.22|18747.22|18873.73|18753.73|18867.22|18747.22|10
1640975290000|2021-12-31 18:28:10|18867.41|18747.41|18864.08|18744.08|18867.41|18747.41|18864.08|18744.08|10
1640975300000|2021-12-31 18:28:20|18864.17|18744.17|18864.29|18744.29|18864.45|18744.45|18863.32|18743.32|10
1640975310000|2021-12-31 18:28:30|18863.93|18743.93|18864.59|18744.59|18864.59|18744.59|18863.39|18743.39|10
1640975320000|2021-12-31 18:28:40|18863.13|18743.13|18863.08|18743.08|18863.18|18743.18|18862.39|18742.39|10
1640975330000|2021-12-31 18:28:50|18862.28|18742.28|18862.55|18742.55|18862.73|18742.73|18862.14|18742.14|10
1640975340000|2021-12-31 18:29:00|18862.53|18742.53|18862.11|18742.11|18862.66|18742.66|18862.07|18742.07|10
1640975350000|2021-12-31 18:29:10|18862.19|18742.19|18870.66|18750.66|18870.66|18750.66|18862.19|18742.19|10
1640975360000|2021-12-31 18:29:20|18870.74|18750.74|18872.49|18752.49|18872.83|18752.83|18870.74|18750.74|9
1640975370000|2021-12-31 18:29:30|18872.46|18752.46|18872.9|18752.9|18872.9|18752.9|18872.36|18752.36|6
1640975380000|2021-12-31 18:29:40|18872.85|18752.85|18870.22|18750.22|18872.85|18752.85|18870.01|18750.01|9
1640975390000|2021-12-31 18:29:50|18869.95|18749.95|18868.37|18748.37|18870.15|18750.15|18868.37|18748.37|10
1640975400000|2021-12-31 18:30:00|18868.19|18748.19|18861.7|18741.7|18868.19|18748.19|18861.7|18741.7|10
1640975410000|2021-12-31 18:30:10|18860.93|18740.93|18860.05|18740.05|18861.05|18741.05|18860.05|18740.05|10
1640975420000|2021-12-31 18:30:20|18859.45|18739.45|18863.2|18743.2|18863.2|18743.2|18859.42|18739.42|10
1640975430000|2021-12-31 18:30:30|18863.06|18743.06|18863.41|18743.41|18863.41|18743.41|18862.7|18742.7|10
1640975440000|2021-12-31 18:30:40|18863.04|18743.04|18862.69|18742.69|18863.48|18743.48|18862.64|18742.64|10
1640975450000|2021-12-31 18:30:50|18862.65|18742.65|18864.56|18744.56|18864.71|18744.71|18862.65|18742.65|10
1640975460000|2021-12-31 18:31:00|18864.69|18744.69|18868.46|18748.46|18868.46|18748.46|18864.42|18744.42|10
1640975470000|2021-12-31 18:31:10|18868.62|18748.62|18869.64|18749.64|18871.53|18751.53|18868.62|18748.62|9
1640975480000|2021-12-31 18:31:20|18869.03|18749.03|18865.77|18745.77|18869.03|18749.03|18865.77|18745.77|10
1640975490000|2021-12-31 18:31:30|18865.74|18745.74|18864.19|18744.19|18865.74|18745.74|18863.79|18743.79|10
1640975500000|2021-12-31 18:31:40|18864.22|18744.22|18864.68|18744.68|18864.7|18744.7|18864.22|18744.22|9
1640975510000|2021-12-31 18:31:50|18864.91|18744.91|18867.31|18747.31|18867.31|18747.31|18864.91|18744.91|10
1640975520000|2021-12-31 18:32:00|18867.53|18747.53|18866.12|18746.12|18867.53|18747.53|18866.12|18746.12|9
1640975530000|2021-12-31 18:32:10|18866.17|18746.17|18863.12|18743.12|18866.22|18746.22|18863.12|18743.12|9
1640975540000|2021-12-31 18:32:20|18863.26|18743.26|18862.96|18742.96|18863.26|18743.26|18862.51|18742.51|10
1640975550000|2021-12-31 18:32:30|18862.93|18742.93|18865.6|18745.6|18865.6|18745.6|18862.93|18742.93|9
1640975560000|2021-12-31 18:32:40|18865.51|18745.51|18867.55|18747.55|18867.55|18747.55|18865.51|18745.51|9
1640975570000|2021-12-31 18:32:50|18867.48|18747.48|18869.97|18749.97|18869.97|18749.97|18867.43|18747.43|10
1640975580000|2021-12-31 18:33:00|18870.18|18750.18|18871.12|18751.12|18871.31|18751.31|18870.18|18750.18|10
1640975590000|2021-12-31 18:33:10|18871.24|18751.24|18871.6|18751.6|18871.63|18751.63|18871.24|18751.24|10
1640975600000|2021-12-31 18:33:20|18871.59|18751.59|18871.78|18751.78|18871.79|18751.79|18871.47|18751.47|7
1640975610000|2021-12-31 18:33:30|18871.48|18751.48|18876.89|18756.89|18876.89|18756.89|18871.48|18751.48|10
1640975620000|2021-12-31 18:33:40|18877.23|18757.23|18881.12|18761.12|18881.12|18761.12|18877.23|18757.23|10
1640975630000|2021-12-31 18:33:50|18880.81|18760.81|18882.82|18762.82|18882.82|18762.82|18880.34|18760.34|10
1640975640000|2021-12-31 18:34:00|18883.83|18763.83|18883.68|18763.68|18884.05|18764.05|18883.22|18763.22|10
1640975650000|2021-12-31 18:34:10|18883.61|18763.61|18883.12|18763.12|18883.85|18763.85|18882.2|18762.2|10
1640975660000|2021-12-31 18:34:20|18883.11|18763.11|18883.31|18763.31|18883.9|18763.9|18882.56|18762.56|10
1640975670000|2021-12-31 18:34:30|18883.7|18763.7|18882.01|18762.01|18883.7|18763.7|18882.01|18762.01|10
1640975680000|2021-12-31 18:34:40|18882.02|18762.02|18879.64|18759.64|18882.2|18762.2|18879.53|18759.53|10
1640975690000|2021-12-31 18:34:50|18879.65|18759.65|18877.55|18757.55|18879.97|18759.97|18877.34|18757.34|10
1640975700000|2021-12-31 18:35:00|18876.27|18756.27|18876.65|18756.65|18877.45|18757.45|18876.13|18756.13|10
1640975710000|2021-12-31 18:35:10|18877.01|18757.01|18880.46|18760.46|18880.46|18760.46|18876.6|18756.6|10
1640975720000|2021-12-31 18:35:20|18880.57|18760.57|18881.72|18761.72|18881.76|18761.76|18880.57|18760.57|10
1640975730000|2021-12-31 18:35:30|18881.78|18761.78|18882.07|18762.07|18882.36|18762.36|18881.59|18761.59|10
1640975740000|2021-12-31 18:35:40|18882.12|18762.12|18885.07|18765.07|18885.07|18765.07|18881.87|18761.87|10
1640975750000|2021-12-31 18:35:50|18885.62|18765.62|18884.66|18764.66|18885.84|18765.84|18884.56|18764.56|10
1640975760000|2021-12-31 18:36:00|18884.3|18764.3|18885.22|18765.22|18885.22|18765.22|18883.81|18763.81|10
1640975770000|2021-12-31 18:36:10|18886.75|18766.75|18886.53|18766.53|18887.89|18767.89|18886.53|18766.53|10
1640975780000|2021-12-31 18:36:20|18886.54|18766.54|18882.12|18762.12|18886.54|18766.54|18882.12|18762.12|10
1640975790000|2021-12-31 18:36:30|18881.74|18761.74|18874.68|18754.68|18881.74|18761.74|18874.68|18754.68|10
1640975800000|2021-12-31 18:36:40|18874.83|18754.83|18873.88|18753.88|18874.92|18754.92|18873.7|18753.7|10
1640975810000|2021-12-31 18:36:50|18874.09|18754.09|18871.09|18751.09|18874.09|18754.09|18871.09|18751.09|10
1640975820000|2021-12-31 18:37:00|18870.74|18750.74|18867.19|18747.19|18870.74|18750.74|18867.19|18747.19|10
1640975830000|2021-12-31 18:37:10|18867.26|18747.26|18865.64|18745.64|18867.26|18747.26|18865.64|18745.64|10
1640975840000|2021-12-31 18:37:20|18865.47|18745.47|18864.64|18744.64|18865.73|18745.73|18864.61|18744.61|9
1640975850000|2021-12-31 18:37:30|18864.25|18744.25|18864.39|18744.39|18864.64|18744.64|18864.17|18744.17|10
1640975860000|2021-12-31 18:37:40|18864.44|18744.44|18864.22|18744.22|18864.44|18744.44|18864.04|18744.04|8
1640975870000|2021-12-31 18:37:50|18864.23|18744.23|18871.17|18751.17|18871.81|18751.81|18864.04|18744.04|10
1640975880000|2021-12-31 18:38:00|18870.44|18750.44|18870.37|18750.37|18871.12|18751.12|18869.96|18749.96|10
1640975890000|2021-12-31 18:38:10|18871.05|18751.05|18869.35|18749.35|18871.05|18751.05|18868.64|18748.64|9
1640975900000|2021-12-31 18:38:20|18868.91|18748.91|18867.96|18747.96|18868.91|18748.91|18867.96|18747.96|10
1640975910000|2021-12-31 18:38:30|18868.08|18748.08|18865.04|18745.04|18868.08|18748.08|18865.04|18745.04|9
1640975920000|2021-12-31 18:38:40|18864.89|18744.89|18864.6|18744.6|18864.96|18744.96|18864.51|18744.51|10
1640975930000|2021-12-31 18:38:50|18864.84|18744.84|18862.15|18742.15|18865.04|18745.04|18862.15|18742.15|9
1640975940000|2021-12-31 18:39:00|18861.9|18741.9|18861.55|18741.55|18862.62|18742.62|18861.55|18741.55|10
1640975950000|2021-12-31 18:39:10|18861.31|18741.31|18858.73|18738.73|18861.55|18741.55|18858.72|18738.72|10
1640975960000|2021-12-31 18:39:20|18858.34|18738.34|18855.7|18735.7|18858.34|18738.34|18855.7|18735.7|10
1640975970000|2021-12-31 18:39:30|18855.96|18735.96|18853.59|18733.59|18856.91|18736.91|18853.59|18733.59|10
1640975980000|2021-12-31 18:39:40|18852.39|18732.39|18846.19|18726.19|18852.39|18732.39|18846.19|18726.19|10
1640975990000|2021-12-31 18:39:50|18846.22|18726.22|18844.44|18724.44|18846.22|18726.22|18843.98|18723.98|10
1640976000000|2021-12-31 18:40:00|18844.51|18724.51|18847.59|18727.59|18847.59|18727.59|18844.51|18724.51|9
1640976010000|2021-12-31 18:40:10|18847.94|18727.94|18847.62|18727.62|18849.02|18729.02|18847.62|18727.62|10
1640976020000|2021-12-31 18:40:20|18848.98|18728.98|18852.87|18732.87|18852.87|18732.87|18848.98|18728.98|10
1640976030000|2021-12-31 18:40:30|18851.99|18731.99|18853.63|18733.63|18853.63|18733.63|18851.99|18731.99|9
1640976040000|2021-12-31 18:40:40|18854.22|18734.22|18858.01|18738.01|18858.01|18738.01|18854.2|18734.2|10
1640976050000|2021-12-31 18:40:50|18858.18|18738.18|18859.08|18739.08|18859.8|18739.8|18858.18|18738.18|10
1640976060000|2021-12-31 18:41:00|18863.61|18743.61|18825.6|18705.6|18863.61|18743.61|18825.6|18705.6|10
1640976070000|2021-12-31 18:41:10|18822.49|18702.49|18799.98|18679.98|18822.49|18702.49|18795.84|18675.84|10
1640976080000|2021-12-31 18:41:20|18801.47|18681.47|18782.83|18662.83|18801.47|18681.47|18782.83|18662.83|10
1640976090000|2021-12-31 18:41:30|18787.78|18667.78|18776.33|18656.33|18787.78|18667.78|18776.33|18656.33|10
1640976100000|2021-12-31 18:41:40|18776.51|18656.51|18774.51|18654.51|18778.73|18658.73|18774.51|18654.51|10
1640976110000|2021-12-31 18:41:50|18773.76|18653.76|18773.77|18653.77|18773.77|18653.77|18770.76|18650.76|10
1640976120000|2021-12-31 18:42:00|18774.12|18654.12|18777.28|18657.28|18778.32|18658.32|18774.12|18654.12|10
1640976130000|2021-12-31 18:42:10|18778.28|18658.28|18778.5|18658.5|18778.5|18658.5|18776.88|18656.88|10
1640976140000|2021-12-31 18:42:20|18778.57|18658.57|18782.97|18662.97|18783.37|18663.37|18778.46|18658.46|10
1640976150000|2021-12-31 18:42:30|18783.23|18663.23|18782.52|18662.52|18783.91|18663.91|18782.52|18662.52|10
1640976160000|2021-12-31 18:42:40|18782.74|18662.74|18786.12|18666.12|18786.81|18666.81|18782.74|18662.74|10
1640976170000|2021-12-31 18:42:50|18786.07|18666.07|18790.62|18670.62|18790.62|18670.62|18785.66|18665.66|10
1640976180000|2021-12-31 18:43:00|18790.17|18670.17|18792.86|18672.86|18793.05|18673.05|18790.17|18670.17|10
1640976190000|2021-12-31 18:43:10|18792.92|18672.92|18795.1|18675.1|18795.45|18675.45|18792.09|18672.09|10
1640976200000|2021-12-31 18:43:20|18795.23|18675.23|18801.73|18681.73|18801.73|18681.73|18795.23|18675.23|10
1640976210000|2021-12-31 18:43:30|18801.18|18681.18|18811.75|18691.75|18811.75|18691.75|18801.18|18681.18|10
1640976220000|2021-12-31 18:43:40|18813.12|18693.12|18818.92|18698.92|18818.92|18698.92|18813.07|18693.07|9
1640976230000|2021-12-31 18:43:50|18820.39|18700.39|18824.92|18704.92|18824.92|18704.92|18820.39|18700.39|10
1640976240000|2021-12-31 18:44:00|18824.64|18704.64|18824.49|18704.49|18825.12|18705.12|18823.05|18703.05|10
1640976250000|2021-12-31 18:44:10|18824.42|18704.42|18820.97|18700.97|18825.06|18705.06|18820.97|18700.97|10
1640976260000|2021-12-31 18:44:20|18820.49|18700.49|18809.45|18689.45|18820.49|18700.49|18809.45|18689.45|10
1640976270000|2021-12-31 18:44:30|18809.76|18689.76|18809.95|18689.95|18810.56|18690.56|18808.09|18688.09|10
1640976280000|2021-12-31 18:44:40|18809.93|18689.93|18807.55|18687.55|18809.95|18689.95|18807.55|18687.55|10
1640976290000|2021-12-31 18:44:50|18807.64|18687.64|18809|18689|18809.21|18689.21|18807.54|18687.54|10
1640976300000|2021-12-31 18:45:00|18808.88|18688.88|18810.84|18690.84|18811.05|18691.05|18808.72|18688.72|10
1640976310000|2021-12-31 18:45:10|18811.41|18691.41|18808.66|18688.66|18811.83|18691.83|18808.59|18688.59|10
1640976320000|2021-12-31 18:45:20|18808.61|18688.61|18803.2|18683.2|18808.61|18688.61|18803.2|18683.2|10
1640976330000|2021-12-31 18:45:30|18803.14|18683.14|18799.41|18679.41|18803.14|18683.14|18799.29|18679.29|10
1640976340000|2021-12-31 18:45:40|18800.13|18680.13|18800.32|18680.32|18800.32|18680.32|18798.03|18678.03|10
1640976350000|2021-12-31 18:45:50|18799.98|18679.98|18804.19|18684.19|18804.19|18684.19|18799.68|18679.68|10
1640976360000|2021-12-31 18:46:00|18804.55|18684.55|18806.19|18686.19|18806.96|18686.96|18804.55|18684.55|10
1640976370000|2021-12-31 18:46:10|18806.35|18686.35|18808.18|18688.18|18808.18|18688.18|18805.81|18685.81|10
1640976380000|2021-12-31 18:46:20|18809.04|18689.04|18812.4|18692.4|18812.4|18692.4|18809.04|18689.04|10
1640976390000|2021-12-31 18:46:30|18812.45|18692.45|18821.67|18701.67|18821.67|18701.67|18812.45|18692.45|10
1640976400000|2021-12-31 18:46:40|18823.45|18703.45|18829.66|18709.66|18829.66|18709.66|18823.45|18703.45|10
1640976410000|2021-12-31 18:46:50|18829.22|18709.22|18826.19|18706.19|18829.24|18709.24|18826.19|18706.19|10
1640976420000|2021-12-31 18:47:00|18825.2|18705.2|18823.53|18703.53|18825.57|18705.57|18821.44|18701.44|10
1640976430000|2021-12-31 18:47:10|18823.42|18703.42|18817.94|18697.94|18823.42|18703.42|18817.94|18697.94|10
1640976440000|2021-12-31 18:47:20|18817.65|18697.65|18819.45|18699.45|18819.45|18699.45|18817.65|18697.65|10
1640976450000|2021-12-31 18:47:30|18820|18700|18823.43|18703.43|18823.61|18703.61|18820|18700|10
1640976460000|2021-12-31 18:47:40|18823.34|18703.34|18821.44|18701.44|18823.34|18703.34|18821.44|18701.44|10
1640976470000|2021-12-31 18:47:50|18821.6|18701.6|18821.47|18701.47|18823.02|18703.02|18821.47|18701.47|10
1640976480000|2021-12-31 18:48:00|18821.84|18701.84|18823.47|18703.47|18823.47|18703.47|18820.9|18700.9|10
1640976490000|2021-12-31 18:48:10|18823.37|18703.37|18823.74|18703.74|18823.91|18703.91|18822.49|18702.49|10
1640976500000|2021-12-31 18:48:20|18822.96|18702.96|18820.13|18700.13|18822.96|18702.96|18819.87|18699.87|10
1640976510000|2021-12-31 18:48:30|18820.15|18700.15|18819.99|18699.99|18820.53|18700.53|18819.21|18699.21|10
1640976520000|2021-12-31 18:48:40|18819.8|18699.8|18821.3|18701.3|18821.3|18701.3|18819.68|18699.68|10
1640976530000|2021-12-31 18:48:50|18821.45|18701.45|18820.74|18700.74|18822.85|18702.85|18820.74|18700.74|9
1640976540000|2021-12-31 18:49:00|18820.49|18700.49|18819.96|18699.96|18820.49|18700.49|18819.92|18699.92|9
1640976550000|2021-12-31 18:49:10|18819.54|18699.54|18818.19|18698.19|18819.97|18699.97|18818.01|18698.01|9
1640976560000|2021-12-31 18:49:20|18818.15|18698.15|18817.52|18697.52|18818.55|18698.55|18817.48|18697.48|10
1640976570000|2021-12-31 18:49:30|18817.11|18697.11|18813.32|18693.32|18817.11|18697.11|18813.17|18693.17|10
1640976580000|2021-12-31 18:49:40|18813.44|18693.44|18809.46|18689.46|18813.68|18693.68|18809.46|18689.46|10
1640976590000|2021-12-31 18:49:50|18808.88|18688.88|18804.26|18684.26|18808.88|18688.88|18804.26|18684.26|10
1640976600000|2021-12-31 18:50:00|18803.16|18683.16|18802.17|18682.17|18803.39|18683.39|18800.81|18680.81|10
1640976610000|2021-12-31 18:50:10|18801.7|18681.7|18804.38|18684.38|18804.38|18684.38|18801.63|18681.63|10
1640976620000|2021-12-31 18:50:20|18804.01|18684.01|18805.71|18685.71|18805.71|18685.71|18803.82|18683.82|10
1640976630000|2021-12-31 18:50:30|18806.38|18686.38|18809.9|18689.9|18810.07|18690.07|18806.38|18686.38|10
1640976640000|2021-12-31 18:50:40|18809.78|18689.78|18805.79|18685.79|18809.78|18689.78|18805.74|18685.74|10
1640976650000|2021-12-31 18:50:50|18805.65|18685.65|18805.87|18685.87|18806.24|18686.24|18805.65|18685.65|10
1640976660000|2021-12-31 18:51:00|18805.8|18685.8|18803.13|18683.13|18805.8|18685.8|18802.94|18682.94|10
1640976670000|2021-12-31 18:51:10|18802.54|18682.54|18800.71|18680.71|18802.54|18682.54|18800.68|18680.68|9
1640976680000|2021-12-31 18:51:20|18800.75|18680.75|18795.24|18675.24|18800.75|18680.75|18795.24|18675.24|10
1640976690000|2021-12-31 18:51:30|18794.1|18674.1|18791.65|18671.65|18794.1|18674.1|18791.65|18671.65|10
1640976700000|2021-12-31 18:51:40|18790.91|18670.91|18789.7|18669.7|18790.91|18670.91|18789.7|18669.7|10
1640976710000|2021-12-31 18:51:50|18789.41|18669.41|18790.44|18670.44|18791.03|18671.03|18789.41|18669.41|10
1640976720000|2021-12-31 18:52:00|18789.92|18669.92|18790.54|18670.54|18790.54|18670.54|18789.32|18669.32|10
1640976730000|2021-12-31 18:52:10|18790.84|18670.84|18790.9|18670.9|18791.73|18671.73|18790.3|18670.3|10
1640976740000|2021-12-31 18:52:20|18790.94|18670.94|18790.62|18670.62|18791.63|18671.63|18790|18670|10
1640976750000|2021-12-31 18:52:30|18790.05|18670.05|18789.8|18669.8|18790.51|18670.51|18789.27|18669.27|10
1640976760000|2021-12-31 18:52:40|18789.97|18669.97|18791.55|18671.55|18791.68|18671.68|18789.63|18669.63|8
1640976770000|2021-12-31 18:52:50|18792.34|18672.34|18796.53|18676.53|18796.53|18676.53|18792.34|18672.34|10
1640976780000|2021-12-31 18:53:00|18796.09|18676.09|18799.04|18679.04|18799.39|18679.39|18796.09|18676.09|10
1640976790000|2021-12-31 18:53:10|18799.18|18679.18|18801.02|18681.02|18801.9|18681.9|18799.18|18679.18|10
1640976800000|2021-12-31 18:53:20|18800.98|18680.98|18800.99|18680.99|18800.99|18680.99|18800.12|18680.12|10
1640976810000|2021-12-31 18:53:30|18801.03|18681.03|18798.2|18678.2|18801.03|18681.03|18798.2|18678.2|10
1640976820000|2021-12-31 18:53:40|18798.03|18678.03|18795.36|18675.36|18798.03|18678.03|18795.27|18675.27|10
1640976830000|2021-12-31 18:53:50|18795.07|18675.07|18792.77|18672.77|18795.07|18675.07|18792.77|18672.77|10
1640976840000|2021-12-31 18:54:00|18792.45|18672.45|18792.93|18672.93|18792.94|18672.94|18791.96|18671.96|10
1640976850000|2021-12-31 18:54:10|18792.47|18672.47|18793.91|18673.91|18793.91|18673.91|18791.99|18671.99|10
1640976860000|2021-12-31 18:54:20|18793.88|18673.88|18793.95|18673.95|18794.02|18674.02|18793.65|18673.65|9
1640976870000|2021-12-31 18:54:30|18794.39|18674.39|18796.79|18676.79|18796.79|18676.79|18793.9|18673.9|10
1640976880000|2021-12-31 18:54:40|18797.17|18677.17|18799.28|18679.28|18799.28|18679.28|18797.13|18677.13|10
1640976890000|2021-12-31 18:54:50|18798.84|18678.84|18797.26|18677.26|18798.89|18678.89|18796.94|18676.94|10
1640976900000|2021-12-31 18:55:00|18796.13|18676.13|18797.67|18677.67|18797.68|18677.68|18795.09|18675.09|9
1640976910000|2021-12-31 18:55:10|18798.02|18678.02|18796.15|18676.15|18798.35|18678.35|18796.15|18676.15|10
1640976920000|2021-12-31 18:55:20|18795.37|18675.37|18787.74|18667.74|18795.37|18675.37|18787.74|18667.74|10
1640976930000|2021-12-31 18:55:30|18787.54|18667.54|18781.66|18661.66|18787.54|18667.54|18781.66|18661.66|10
1640976940000|2021-12-31 18:55:40|18781.28|18661.28|18778.37|18658.37|18781.28|18661.28|18778.37|18658.37|10
1640976950000|2021-12-31 18:55:50|18778.14|18658.14|18778.28|18658.28|18778.68|18658.68|18777.74|18657.74|9
1640976960000|2021-12-31 18:56:00|18778.69|18658.69|18773.64|18653.64|18778.69|18658.69|18773.64|18653.64|10
1640976970000|2021-12-31 18:56:10|18772.58|18652.58|18767.05|18647.05|18772.58|18652.58|18767.05|18647.05|10
1640976980000|2021-12-31 18:56:20|18767.95|18647.95|18773.87|18653.87|18773.87|18653.87|18767.95|18647.95|10
1640976990000|2021-12-31 18:56:30|18774.62|18654.62|18782.7|18662.7|18782.7|18662.7|18774.62|18654.62|10
1640977000000|2021-12-31 18:56:40|18783.5|18663.5|18791.61|18671.61|18791.61|18671.61|18783.37|18663.37|10
1640977010000|2021-12-31 18:56:50|18791.87|18671.87|18794.91|18674.91|18794.91|18674.91|18791.79|18671.79|10
1640977020000|2021-12-31 18:57:00|18795.42|18675.42|18795.49|18675.49|18796.26|18676.26|18795.28|18675.28|10
1640977030000|2021-12-31 18:57:10|18795.02|18675.02|18797.68|18677.68|18798.18|18678.18|18795.02|18675.02|10
1640977040000|2021-12-31 18:57:20|18798.06|18678.06|18799.57|18679.57|18799.57|18679.57|18797.87|18677.87|10
1640977050000|2021-12-31 18:57:30|18799.38|18679.38|18797.77|18677.77|18799.38|18679.38|18797.77|18677.77|10
1640977060000|2021-12-31 18:57:40|18797.14|18677.14|18793.74|18673.74|18797.14|18677.14|18793.74|18673.74|10
1640977070000|2021-12-31 18:57:50|18792.81|18672.81|18791.72|18671.72|18793.02|18673.02|18791.72|18671.72|10
1640977080000|2021-12-31 18:58:00|18791.39|18671.39|18788.17|18668.17|18791.39|18671.39|18788.16|18668.16|10
1640977090000|2021-12-31 18:58:10|18787.02|18667.02|18786.73|18666.73|18787.33|18667.33|18786.58|18666.58|10
1640977100000|2021-12-31 18:58:20|18786.84|18666.84|18783.57|18663.57|18787.37|18667.37|18783.57|18663.57|10
1640977110000|2021-12-31 18:58:30|18783.42|18663.42|18781.97|18661.97|18783.91|18663.91|18781.92|18661.92|10
1640977120000|2021-12-31 18:58:40|18780.93|18660.93|18780.18|18660.18|18781.32|18661.32|18780.18|18660.18|9
1640977130000|2021-12-31 18:58:50|18779.9|18659.9|18779.65|18659.65|18779.9|18659.9|18778.96|18658.96|10
1640977140000|2021-12-31 18:59:00|18779.79|18659.79|18779.35|18659.35|18779.79|18659.79|18778.2|18658.2|9
1640977150000|2021-12-31 18:59:10|18780.1|18660.1|18781.46|18661.46|18781.46|18661.46|18780.02|18660.02|10
1640977160000|2021-12-31 18:59:20|18781.3|18661.3|18782.58|18662.58|18782.58|18662.58|18781.3|18661.3|9
1640977170000|2021-12-31 18:59:30|18782.8|18662.8|18787.57|18667.57|18788.23|18668.23|18782.8|18662.8|10
1640977180000|2021-12-31 18:59:40|18788.84|18668.84|18795.01|18675.01|18795.01|18675.01|18788.84|18668.84|10
1640977190000|2021-12-31 18:59:50|18795.77|18675.77|18797.73|18677.73|18798.42|18678.42|18795.77|18675.77|10
1640977200000|2021-12-31 19:00:00|18796.77|18676.77|18791.88|18671.88|18796.77|18676.77|18791.88|18671.88|10
1640977210000|2021-12-31 19:00:10|18792.01|18672.01|18791.88|18671.88|18792.57|18672.57|18790.52|18670.52|10
1640977220000|2021-12-31 19:00:20|18792.34|18672.34|18790.62|18670.62|18793.23|18673.23|18790.62|18670.62|10
1640977230000|2021-12-31 19:00:30|18790.87|18670.87|18788.36|18668.36|18790.87|18670.87|18788.3|18668.3|10
1640977240000|2021-12-31 19:00:40|18789.59|18669.59|18780.82|18660.82|18789.87|18669.87|18780.82|18660.82|10
1640977250000|2021-12-31 19:00:50|18778.62|18658.62|18772.6|18652.6|18778.71|18658.71|18772.47|18652.47|10
1640977260000|2021-12-31 19:01:00|18771.5|18651.5|18770.44|18650.44|18772.5|18652.5|18770.44|18650.44|10
1640977270000|2021-12-31 19:01:10|18769.73|18649.73|18770.35|18650.35|18770.35|18650.35|18768.88|18648.88|10
1640977280000|2021-12-31 19:01:20|18770.06|18650.06|18770.26|18650.26|18770.26|18650.26|18769.42|18649.42|10
1640977290000|2021-12-31 19:01:30|18770.77|18650.77|18770.04|18650.04|18770.77|18650.77|18769.74|18649.74|9
1640977300000|2021-12-31 19:01:40|18769.5|18649.5|18769.65|18649.65|18770.16|18650.16|18768.63|18648.63|10
1640977310000|2021-12-31 19:01:50|18769.56|18649.56|18770.46|18650.46|18770.69|18650.69|18769.56|18649.56|9
1640977320000|2021-12-31 19:02:00|18771|18651|18775.07|18655.07|18775.07|18655.07|18771|18651|10
1640977330000|2021-12-31 19:02:10|18774.83|18654.83|18773.69|18653.69|18774.83|18654.83|18773.69|18653.69|10
1640977340000|2021-12-31 19:02:20|18773.52|18653.52|18773.81|18653.81|18773.81|18653.81|18773.13|18653.13|9
1640977350000|2021-12-31 19:02:30|18773.68|18653.68|18774.66|18654.66|18774.66|18654.66|18773.29|18653.29|9
1640977360000|2021-12-31 19:02:40|18774.69|18654.69|18776.58|18656.58|18776.58|18656.58|18774.41|18654.41|7
1640977370000|2021-12-31 19:02:50|18776.79|18656.79|18780.11|18660.11|18780.11|18660.11|18776.79|18656.79|10
1640977380000|2021-12-31 19:03:00|18780.41|18660.41|18781.08|18661.08|18781.5|18661.5|18780.41|18660.41|10
1640977390000|2021-12-31 19:03:10|18780.83|18660.83|18781.31|18661.31|18781.33|18661.33|18780.49|18660.49|10
1640977400000|2021-12-31 19:03:20|18783.8|18663.8|18780.56|18660.56|18783.8|18663.8|18780.56|18660.56|10
1640977410000|2021-12-31 19:03:30|18780.6|18660.6|18778.13|18658.13|18780.63|18660.63|18778.13|18658.13|10
1640977420000|2021-12-31 19:03:40|18777.98|18657.98|18776.1|18656.1|18777.98|18657.98|18776.1|18656.1|10
1640977430000|2021-12-31 19:03:50|18776.31|18656.31|18775.35|18655.35|18776.68|18656.68|18775.23|18655.23|10
1640977440000|2021-12-31 19:04:00|18775.52|18655.52|18775.37|18655.37|18775.52|18655.52|18774.73|18654.73|10
1640977450000|2021-12-31 19:04:10|18775.26|18655.26|18775.61|18655.61|18775.83|18655.83|18775.26|18655.26|10
1640977460000|2021-12-31 19:04:20|18775.77|18655.77|18778.38|18658.38|18778.38|18658.38|18775.77|18655.77|10
1640977470000|2021-12-31 19:04:30|18778.29|18658.29|18781.1|18661.1|18781.21|18661.21|18778.29|18658.29|10
1640977480000|2021-12-31 19:04:40|18781.58|18661.58|18780.47|18660.47|18781.91|18661.91|18780.45|18660.45|10
1640977490000|2021-12-31 19:04:50|18780.24|18660.24|18778.28|18658.28|18780.88|18660.88|18777.8|18657.8|10
1640977500000|2021-12-31 19:05:00|18777.6|18657.6|18772.07|18652.07|18777.73|18657.73|18772.07|18652.07|10
1640977510000|2021-12-31 19:05:10|18771.21|18651.21|18767.74|18647.74|18771.21|18651.21|18767.53|18647.53|10
1640977520000|2021-12-31 19:05:20|18767.95|18647.95|18769.68|18649.68|18769.68|18649.68|18767.64|18647.64|10
1640977530000|2021-12-31 19:05:30|18770.31|18650.31|18770.39|18650.39|18771.33|18651.33|18770.31|18650.31|10
1640977540000|2021-12-31 19:05:40|18770.57|18650.57|18769.58|18649.58|18770.57|18650.57|18769.58|18649.58|9
1640977550000|2021-12-31 19:05:50|18769.57|18649.57|18766.45|18646.45|18769.57|18649.57|18766.45|18646.45|9
1640977560000|2021-12-31 19:06:00|18766.42|18646.42|18763.49|18643.49|18766.42|18646.42|18763.42|18643.42|10
1640977570000|2021-12-31 19:06:10|18763.57|18643.57|18760.64|18640.64|18764.08|18644.08|18760.49|18640.49|10
1640977580000|2021-12-31 19:06:20|18759.98|18639.98|18759.54|18639.54|18760.29|18640.29|18759.5|18639.5|10
1640977590000|2021-12-31 19:06:30|18759.69|18639.69|18762.46|18642.46|18762.46|18642.46|18759.69|18639.69|10
1640977600000|2021-12-31 19:06:40|18762.91|18642.91|18765.4|18645.4|18765.4|18645.4|18762.91|18642.91|9
1640977610000|2021-12-31 19:06:50|18765.54|18645.54|18767.73|18647.73|18767.73|18647.73|18765.41|18645.41|9
1640977620000|2021-12-31 19:07:00|18767.81|18647.81|18770.38|18650.38|18770.38|18650.38|18767.81|18647.81|9
1640977630000|2021-12-31 19:07:10|18770.62|18650.62|18770.46|18650.46|18771.12|18651.12|18770.46|18650.46|10
1640977640000|2021-12-31 19:07:20|18770.78|18650.78|18770.7|18650.7|18770.78|18650.78|18770.29|18650.29|10
1640977650000|2021-12-31 19:07:30|18770.77|18650.77|18769.06|18649.06|18770.79|18650.79|18768.57|18648.57|10
1640977660000|2021-12-31 19:07:40|18768.71|18648.71|18770.8|18650.8|18770.8|18650.8|18768.71|18648.71|10
1640977670000|2021-12-31 19:07:50|18771.08|18651.08|18769.97|18649.97|18771.97|18651.97|18769.97|18649.97|10
1640977680000|2021-12-31 19:08:00|18769.44|18649.44|18766.22|18646.22|18769.62|18649.62|18766.22|18646.22|10
1640977690000|2021-12-31 19:08:10|18765.58|18645.58|18762.08|18642.08|18765.58|18645.58|18762.08|18642.08|10
1640977700000|2021-12-31 19:08:20|18761.2|18641.2|18758.16|18638.16|18761.2|18641.2|18758.16|18638.16|9
1640977710000|2021-12-31 19:08:30|18758.02|18638.02|18755.14|18635.14|18758.02|18638.02|18754.6|18634.6|9
1640977720000|2021-12-31 19:08:40|18753.89|18633.89|18750.14|18630.14|18754.34|18634.34|18750.14|18630.14|10
1640977730000|2021-12-31 19:08:50|18749.71|18629.71|18740.68|18620.68|18749.71|18629.71|18740.68|18620.68|10
1640977740000|2021-12-31 19:09:00|18740.14|18620.14|18737.62|18617.62|18740.14|18620.14|18737.26|18617.26|10
1640977750000|2021-12-31 19:09:10|18738.02|18618.02|18740.57|18620.57|18740.81|18620.81|18737.53|18617.53|10
1640977760000|2021-12-31 19:09:20|18740.75|18620.75|18742.22|18622.22|18742.22|18622.22|18740.75|18620.75|10
1640977770000|2021-12-31 19:09:30|18741.93|18621.93|18744.75|18624.75|18744.75|18624.75|18741.93|18621.93|10
1640977780000|2021-12-31 19:09:40|18744.87|18624.87|18745.81|18625.81|18746.27|18626.27|18744.87|18624.87|9
1640977790000|2021-12-31 19:09:50|18745.83|18625.83|18744.42|18624.42|18745.86|18625.86|18744.16|18624.16|10
1640977800000|2021-12-31 19:10:00|18744.15|18624.15|18741.83|18621.83|18744.41|18624.41|18741.83|18621.83|9
1640977810000|2021-12-31 19:10:10|18741.31|18621.31|18739.61|18619.61|18741.31|18621.31|18738.49|18618.49|10
1640977820000|2021-12-31 19:10:20|18739.83|18619.83|18740.74|18620.74|18740.83|18620.83|18739.43|18619.43|10
1640977830000|2021-12-31 19:10:30|18741.11|18621.11|18742.96|18622.96|18742.96|18622.96|18741.11|18621.11|10
1640977840000|2021-12-31 19:10:40|18743.31|18623.31|18743.98|18623.98|18744.13|18624.13|18743.31|18623.31|10
1640977850000|2021-12-31 19:10:50|18743.82|18623.82|18743.2|18623.2|18744.97|18624.97|18743.2|18623.2|9
1640977860000|2021-12-31 19:11:00|18742.85|18622.85|18738.04|18618.04|18742.85|18622.85|18738.04|18618.04|10
1640977870000|2021-12-31 19:11:10|18738.28|18618.28|18731.08|18611.08|18738.28|18618.28|18731.08|18611.08|10
1640977880000|2021-12-31 19:11:20|18730.91|18610.91|18730.06|18610.06|18730.91|18610.91|18729.55|18609.55|10
1640977890000|2021-12-31 19:11:30|18728.21|18608.21|18706.76|18586.76|18728.21|18608.21|18706.76|18586.76|10
1640977900000|2021-12-31 19:11:40|18706.03|18586.03|18697.92|18577.92|18706.03|18586.03|18697.92|18577.92|10
1640977910000|2021-12-31 19:11:50|18697.93|18577.93|18690.72|18570.72|18697.93|18577.93|18690.72|18570.72|10
1640977920000|2021-12-31 19:12:00|18689.34|18569.34|18687.84|18567.84|18689.34|18569.34|18686.97|18566.97|10
1640977930000|2021-12-31 19:12:10|18687.57|18567.57|18684.13|18564.13|18688.19|18568.19|18683.87|18563.87|10
1640977940000|2021-12-31 19:12:20|18684.69|18564.69|18687.52|18567.52|18687.52|18567.52|18684.64|18564.64|10
1640977950000|2021-12-31 19:12:30|18688.62|18568.62|18689.56|18569.56|18690.74|18570.74|18688.62|18568.62|10
1640977960000|2021-12-31 19:12:40|18691.28|18571.28|18694.36|18574.36|18695.97|18575.97|18691.28|18571.28|10
1640977970000|2021-12-31 19:12:50|18694.87|18574.87|18692.52|18572.52|18694.87|18574.87|18692.34|18572.34|10
1640977980000|2021-12-31 19:13:00|18691.99|18571.99|18689.64|18569.64|18691.99|18571.99|18689.64|18569.64|10
1640977990000|2021-12-31 19:13:10|18689.62|18569.62|18687.93|18567.93|18689.62|18569.62|18687.93|18567.93|10
1640978000000|2021-12-31 19:13:20|18687.56|18567.56|18689.32|18569.32|18689.32|18569.32|18687.2|18567.2|10
1640978010000|2021-12-31 19:13:30|18689.9|18569.9|18689.53|18569.53|18690.43|18570.43|18688.67|18568.67|10
1640978020000|2021-12-31 19:13:40|18689.03|18569.03|18689.82|18569.82|18690.02|18570.02|18689.03|18569.03|9
1640978030000|2021-12-31 19:13:50|18689.25|18569.25|18693.52|18573.52|18693.84|18573.84|18689.25|18569.25|10
1640978040000|2021-12-31 19:14:00|18693.63|18573.63|18690.22|18570.22|18694.76|18574.76|18690.22|18570.22|9
1640978050000|2021-12-31 19:14:10|18688.84|18568.84|18685.66|18565.66|18688.84|18568.84|18685.66|18565.66|10
1640978060000|2021-12-31 19:14:20|18685.27|18565.27|18684.85|18564.85|18685.79|18565.79|18684.67|18564.67|10
1640978070000|2021-12-31 19:14:30|18684.84|18564.84|18683.4|18563.4|18684.84|18564.84|18682.37|18562.37|10
1640978080000|2021-12-31 19:14:40|18682.98|18562.98|18689.23|18569.23|18689.23|18569.23|18682.98|18562.98|10
1640978090000|2021-12-31 19:14:50|18689.78|18569.78|18689.5|18569.5|18691.36|18571.36|18689.5|18569.5|10
1640978100000|2021-12-31 19:15:00|18688.79|18568.79|18685.02|18565.02|18688.79|18568.79|18685.02|18565.02|10
1640978110000|2021-12-31 19:15:10|18683.71|18563.71|18681.63|18561.63|18683.71|18563.71|18681.63|18561.63|10
1640978120000|2021-12-31 19:15:20|18681.17|18561.17|18677.04|18557.04|18681.28|18561.28|18677.04|18557.04|10
1640978130000|2021-12-31 19:15:30|18676.23|18556.23|18655.7|18535.7|18676.23|18556.23|18653.41|18533.41|10
1640978140000|2021-12-31 19:15:40|18655.87|18535.87|18659.43|18539.43|18659.43|18539.43|18654.74|18534.74|10
1640978150000|2021-12-31 19:15:50|18661.28|18541.28|18666.11|18546.11|18666.11|18546.11|18659.72|18539.72|10
1640978160000|2021-12-31 19:16:00|18666.1|18546.1|18672.59|18552.59|18673.15|18553.15|18666.1|18546.1|10
1640978170000|2021-12-31 19:16:10|18672.25|18552.25|18677.61|18557.61|18677.61|18557.61|18672.05|18552.05|10
1640978180000|2021-12-31 19:16:20|18678.28|18558.28|18679.61|18559.61|18679.79|18559.79|18678.28|18558.28|10
1640978190000|2021-12-31 19:16:30|18679.78|18559.78|18678.15|18558.15|18679.78|18559.78|18677.6|18557.6|10
1640978200000|2021-12-31 19:16:40|18677.5|18557.5|18675.13|18555.13|18677.79|18557.79|18674.8|18554.8|10
1640978210000|2021-12-31 19:16:50|18674.8|18554.8|18673.43|18553.43|18674.8|18554.8|18673.43|18553.43|9
1640978220000|2021-12-31 19:17:00|18673.85|18553.85|18673.91|18553.91|18674.31|18554.31|18673.1|18553.1|10
1640978230000|2021-12-31 19:17:10|18675.05|18555.05|18673.03|18553.03|18675.05|18555.05|18672.55|18552.55|10
1640978240000|2021-12-31 19:17:20|18672.56|18552.56|18673.8|18553.8|18674.31|18554.31|18672.56|18552.56|10
1640978250000|2021-12-31 19:17:30|18674.26|18554.26|18666|18546|18674.26|18554.26|18666|18546|10
1640978260000|2021-12-31 19:17:40|18665.91|18545.91|18664.61|18544.61|18666.19|18546.19|18664.13|18544.13|10
1640978270000|2021-12-31 19:17:50|18665.13|18545.13|18671.41|18551.41|18671.41|18551.41|18665.13|18545.13|10
1640978280000|2021-12-31 19:18:00|18671.53|18551.53|18669.54|18549.54|18671.56|18551.56|18669.54|18549.54|10
1640978290000|2021-12-31 19:18:10|18668.92|18548.92|18665.42|18545.42|18668.92|18548.92|18665.42|18545.42|10
1640978300000|2021-12-31 19:18:20|18664.89|18544.89|18660.96|18540.96|18664.89|18544.89|18660.96|18540.96|10
1640978310000|2021-12-31 19:18:30|18659.65|18539.65|18658.7|18538.7|18659.65|18539.65|18658.49|18538.49|9
1640978320000|2021-12-31 19:18:40|18658.25|18538.25|18658.26|18538.26|18658.77|18538.77|18657.76|18537.76|10
1640978330000|2021-12-31 19:18:50|18658.09|18538.09|18656.49|18536.49|18658.09|18538.09|18656.35|18536.35|9
1640978340000|2021-12-31 19:19:00|18655.83|18535.83|18651.81|18531.81|18655.83|18535.83|18651.32|18531.32|10
1640978350000|2021-12-31 19:19:10|18650.99|18530.99|18645.57|18525.57|18651.01|18531.01|18645.57|18525.57|10
1640978360000|2021-12-31 19:19:20|18644.87|18524.87|18639.07|18519.07|18644.87|18524.87|18639.07|18519.07|9
1640978370000|2021-12-31 19:19:30|18638.74|18518.74|18636.3|18516.3|18638.74|18518.74|18636.3|18516.3|10
1640978380000|2021-12-31 19:19:40|18636.54|18516.54|18625.84|18505.84|18636.54|18516.54|18625.84|18505.84|10
1640978390000|2021-12-31 19:19:50|18625.53|18505.53|18619.98|18499.98|18625.53|18505.53|18619.98|18499.98|10
1640978400000|2021-12-31 19:20:00|18619.73|18499.73|18620.93|18500.93|18620.93|18500.93|18619.03|18499.03|10
1640978410000|2021-12-31 19:20:10|18619.2|18499.2|18617.36|18497.36|18619.28|18499.28|18617.36|18497.36|10
1640978420000|2021-12-31 19:20:20|18616.59|18496.59|18604.25|18484.25|18616.59|18496.59|18604.25|18484.25|10
1640978430000|2021-12-31 19:20:30|18603.87|18483.87|18598.29|18478.29|18604.27|18484.27|18598.29|18478.29|10
1640978440000|2021-12-31 19:20:40|18598.04|18478.04|18600.89|18480.89|18600.89|18480.89|18598.04|18478.04|10
1640978450000|2021-12-31 19:20:50|18601.5|18481.5|18603.87|18483.87|18603.87|18483.87|18601.4|18481.4|10
1640978460000|2021-12-31 19:21:00|18604.21|18484.21|18606.6|18486.6|18606.6|18486.6|18604.21|18484.21|10
1640978470000|2021-12-31 19:21:10|18606.79|18486.79|18605.05|18485.05|18607.25|18487.25|18605.05|18485.05|10
1640978480000|2021-12-31 19:21:20|18604.96|18484.96|18602.17|18482.17|18605.2|18485.2|18602.15|18482.15|10
1640978490000|2021-12-31 19:21:30|18601.1|18481.1|18599.68|18479.68|18601.29|18481.29|18599.38|18479.38|9
1640978500000|2021-12-31 19:21:40|18600|18480|18602.78|18482.78|18602.78|18482.78|18600|18480|10
1640978510000|2021-12-31 19:21:50|18602.63|18482.63|18605.17|18485.17|18605.84|18485.84|18602.63|18482.63|10
1640978520000|2021-12-31 19:22:00|18605.61|18485.61|18607.02|18487.02|18608.63|18488.63|18605.61|18485.61|10
1640978530000|2021-12-31 19:22:10|18606.06|18486.06|18606.52|18486.52|18606.77|18486.77|18605.41|18485.41|9
1640978540000|2021-12-31 19:22:20|18607.39|18487.39|18607.29|18487.29|18607.85|18487.85|18607.02|18487.02|10
1640978550000|2021-12-31 19:22:30|18607.99|18487.99|18608.33|18488.33|18609.06|18489.06|18607.99|18487.99|10
1640978560000|2021-12-31 19:22:40|18607.66|18487.66|18600.17|18480.17|18607.66|18487.66|18600.17|18480.17|10
1640978570000|2021-12-31 19:22:50|18599.53|18479.53|18593.15|18473.15|18599.53|18479.53|18593.15|18473.15|10
1640978580000|2021-12-31 19:23:00|18594.12|18474.12|18591.91|18471.91|18594.12|18474.12|18591.14|18471.14|10
1640978590000|2021-12-31 19:23:10|18591.98|18471.98|18594.6|18474.6|18595.09|18475.09|18591.98|18471.98|10
1640978600000|2021-12-31 19:23:20|18593.88|18473.88|18591.75|18471.75|18593.88|18473.88|18591.61|18471.61|10
1640978610000|2021-12-31 19:23:30|18590.64|18470.64|18590.32|18470.32|18592.56|18472.56|18590.32|18470.32|10
1640978620000|2021-12-31 19:23:40|18589.59|18469.59|18586.69|18466.69|18589.83|18469.83|18586.69|18466.69|9
1640978630000|2021-12-31 19:23:50|18586.28|18466.28|18585.3|18465.3|18586.95|18466.95|18585.03|18465.03|10
1640978640000|2021-12-31 19:24:00|18584.97|18464.97|18582.81|18462.81|18585.13|18465.13|18582.81|18462.81|10
1640978650000|2021-12-31 19:24:10|18582.84|18462.84|18579.42|18459.42|18582.84|18462.84|18579.28|18459.28|10
1640978660000|2021-12-31 19:24:20|18579.8|18459.8|18578.2|18458.2|18580.92|18460.92|18578.2|18458.2|10
1640978670000|2021-12-31 19:24:30|18577.13|18457.13|18568.16|18448.16|18577.13|18457.13|18568.16|18448.16|10
1640978680000|2021-12-31 19:24:40|18567.79|18447.79|18565.96|18445.96|18568.42|18448.42|18565.96|18445.96|10
1640978690000|2021-12-31 19:24:50|18565.75|18445.75|18567.48|18447.48|18567.48|18447.48|18565.15|18445.15|10
1640978700000|2021-12-31 19:25:00|18569.14|18449.14|18566.01|18446.01|18569.14|18449.14|18565.9|18445.9|9
1640978710000|2021-12-31 19:25:10|18565.79|18445.79|18568.71|18448.71|18568.71|18448.71|18564.95|18444.95|10
1640978720000|2021-12-31 19:25:20|18570.18|18450.18|18577.58|18457.58|18577.58|18457.58|18570.18|18450.18|10
1640978730000|2021-12-31 19:25:30|18579.08|18459.08|18582.7|18462.7|18582.7|18462.7|18579.08|18459.08|10
1640978740000|2021-12-31 19:25:40|18583.99|18463.99|18590.07|18470.07|18590.07|18470.07|18583.99|18463.99|10
1640978750000|2021-12-31 19:25:50|18590.63|18470.63|18593.69|18473.69|18594.13|18474.13|18590.63|18470.63|10
1640978760000|2021-12-31 19:26:00|18593.29|18473.29|18597.98|18477.98|18597.98|18477.98|18593.29|18473.29|9
1640978770000|2021-12-31 19:26:10|18598.26|18478.26|18602.51|18482.51|18604.02|18484.02|18598.26|18478.26|9
1640978780000|2021-12-31 19:26:20|18602.13|18482.13|18604.02|18484.02|18604.02|18484.02|18601.25|18481.25|10
1640978790000|2021-12-31 19:26:30|18604.63|18484.63|18603.68|18483.68|18606.24|18486.24|18603.68|18483.68|9
1640978800000|2021-12-31 19:26:40|18603.53|18483.53|18599.03|18479.03|18603.53|18483.53|18599.03|18479.03|10
1640978810000|2021-12-31 19:26:50|18597.7|18477.7|18597.18|18477.18|18598.14|18478.14|18596.77|18476.77|10
1640978820000|2021-12-31 19:27:00|18596.84|18476.84|18593.47|18473.47|18596.84|18476.84|18593.47|18473.47|10
1640978830000|2021-12-31 19:27:10|18592.44|18472.44|18587.85|18467.85|18592.44|18472.44|18587.85|18467.85|10
1640978840000|2021-12-31 19:27:20|18587.92|18467.92|18579.4|18459.4|18587.92|18467.92|18579.4|18459.4|10
1640978850000|2021-12-31 19:27:30|18580.42|18460.42|18578.11|18458.11|18580.42|18460.42|18577.08|18457.08|10
1640978860000|2021-12-31 19:27:40|18578.53|18458.53|18579.24|18459.24|18579.24|18459.24|18578.53|18458.53|9
1640978870000|2021-12-31 19:27:50|18579.17|18459.17|18578.82|18458.82|18580.13|18460.13|18578.72|18458.72|10
1640978880000|2021-12-31 19:28:00|18578.93|18458.93|18581.11|18461.11|18581.11|18461.11|18578.93|18458.93|10
1640978890000|2021-12-31 19:28:10|18581.04|18461.04|18576.59|18456.59|18581.27|18461.27|18576.59|18456.59|10
1640978900000|2021-12-31 19:28:20|18575.8|18455.8|18568.27|18448.27|18575.8|18455.8|18568.27|18448.27|10
1640978910000|2021-12-31 19:28:30|18568.08|18448.08|18562.75|18442.75|18568.08|18448.08|18561.99|18441.99|10
1640978920000|2021-12-31 19:28:40|18562.02|18442.02|18558.46|18438.46|18562.06|18442.06|18558.46|18438.46|10
1640978930000|2021-12-31 19:28:50|18555.85|18435.85|18549.02|18429.02|18555.85|18435.85|18546.87|18426.87|9
1640978940000|2021-12-31 19:29:00|18549.42|18429.42|18543.46|18423.46|18550.05|18430.05|18543.46|18423.46|10
1640978950000|2021-12-31 19:29:10|18542.64|18422.64|18538.53|18418.53|18542.64|18422.64|18538.08|18418.08|9
1640978960000|2021-12-31 19:29:20|18537.92|18417.92|18536.93|18416.93|18538.6|18418.6|18536.71|18416.71|10
1640978970000|2021-12-31 19:29:30|18537.76|18417.76|18535.93|18415.93|18537.76|18417.76|18534|18414|10
1640978980000|2021-12-31 19:29:40|18535.32|18415.32|18534.55|18414.55|18535.68|18415.68|18533.62|18413.62|9
1640978990000|2021-12-31 19:29:50|18535.54|18415.54|18534.16|18414.16|18536.18|18416.18|18533.83|18413.83|10
1640979000000|2021-12-31 19:30:00|18533.69|18413.69|18529.82|18409.82|18534.18|18414.18|18528.59|18408.59|10
1640979010000|2021-12-31 19:30:10|18529.75|18409.75|18520.38|18400.38|18529.75|18409.75|18520.38|18400.38|10
1640979020000|2021-12-31 19:30:20|18519.58|18399.58|18513.29|18393.29|18519.58|18399.58|18513.29|18393.29|10
1640979030000|2021-12-31 19:30:30|18511.67|18391.67|18519.52|18399.52|18519.52|18399.52|18509.32|18389.32|10
1640979040000|2021-12-31 19:30:40|18519.58|18399.58|18548.56|18428.56|18548.56|18428.56|18519.58|18399.58|10
1640979050000|2021-12-31 19:30:50|18555.61|18435.61|18582.11|18462.11|18582.11|18462.11|18555.61|18435.61|10
1640979060000|2021-12-31 19:31:00|18585.55|18465.55|18603.89|18483.89|18603.89|18483.89|18585.42|18465.42|10
1640979070000|2021-12-31 19:31:10|18605.74|18485.74|18613.45|18493.45|18613.45|18493.45|18605.14|18485.14|10
1640979080000|2021-12-31 19:31:20|18613.78|18493.78|18611.35|18491.35|18617|18497|18611.35|18491.35|10
1640979090000|2021-12-31 19:31:30|18609.24|18489.24|18602.72|18482.72|18609.24|18489.24|18602.72|18482.72|10
1640979100000|2021-12-31 19:31:40|18601.97|18481.97|18586.52|18466.52|18601.97|18481.97|18586.52|18466.52|10
1640979110000|2021-12-31 19:31:50|18586.76|18466.76|18582.3|18462.3|18586.76|18466.76|18582.19|18462.19|10
1640979120000|2021-12-31 19:32:00|18581.57|18461.57|18578.16|18458.16|18583.95|18463.95|18578.16|18458.16|9
1640979130000|2021-12-31 19:32:10|18575.84|18455.84|18572.7|18452.7|18575.84|18455.84|18572.16|18452.16|10
1640979140000|2021-12-31 19:32:20|18573.22|18453.22|18563.64|18443.64|18573.22|18453.22|18562.54|18442.54|10
1640979150000|2021-12-31 19:32:30|18565.04|18445.04|18571.16|18451.16|18571.16|18451.16|18563.32|18443.32|10
1640979160000|2021-12-31 19:32:40|18572.28|18452.28|18570.9|18450.9|18573.23|18453.23|18570.9|18450.9|10
1640979170000|2021-12-31 19:32:50|18569.92|18449.92|18571.1|18451.1|18571.17|18451.17|18569.68|18449.68|10
1640979180000|2021-12-31 19:33:00|18571.56|18451.56|18568.7|18448.7|18571.56|18451.56|18568.7|18448.7|10
1640979190000|2021-12-31 19:33:10|18567.91|18447.91|18560.9|18440.9|18567.91|18447.91|18560.9|18440.9|10
1640979200000|2021-12-31 19:33:20|18560.74|18440.74|18552.36|18432.36|18560.74|18440.74|18552.36|18432.36|10
1640979210000|2021-12-31 19:33:30|18550.01|18430.01|18529.24|18409.24|18550.08|18430.08|18529.24|18409.24|10
1640979220000|2021-12-31 19:33:40|18525.26|18405.26|18516.18|18396.18|18525.26|18405.26|18516.18|18396.18|10
1640979230000|2021-12-31 19:33:50|18514.94|18394.94|18510.22|18390.22|18515.28|18395.28|18509.55|18389.55|10
1640979240000|2021-12-31 19:34:00|18510.74|18390.74|18510.7|18390.7|18512.67|18392.67|18510.65|18390.65|10
1640979250000|2021-12-31 19:34:10|18511.83|18391.83|18514.61|18394.61|18514.61|18394.61|18511.83|18391.83|10
1640979260000|2021-12-31 19:34:20|18514.41|18394.41|18517.32|18397.32|18517.32|18397.32|18514.01|18394.01|10
1640979270000|2021-12-31 19:34:30|18517.83|18397.83|18515.66|18395.66|18517.83|18397.83|18515.13|18395.13|10
1640979280000|2021-12-31 19:34:40|18516.23|18396.23|18518.9|18398.9|18518.9|18398.9|18515.67|18395.67|9
1640979290000|2021-12-31 19:34:50|18519.33|18399.33|18522.63|18402.63|18522.63|18402.63|18519.33|18399.33|9
1640979300000|2021-12-31 19:35:00|18523.67|18403.67|18528.24|18408.24|18528.24|18408.24|18523.67|18403.67|10
1640979310000|2021-12-31 19:35:10|18528.62|18408.62|18535.09|18415.09|18535.09|18415.09|18528.62|18408.62|10
1640979320000|2021-12-31 19:35:20|18536.19|18416.19|18537.49|18417.49|18537.49|18417.49|18536|18416|10
1640979330000|2021-12-31 19:35:30|18537.45|18417.45|18540.9|18420.9|18540.9|18420.9|18537.21|18417.21|9
1640979340000|2021-12-31 19:35:40|18542.15|18422.15|18546.06|18426.06|18546.24|18426.24|18542.15|18422.15|10
1640979350000|2021-12-31 19:35:50|18545.9|18425.9|18549.54|18429.54|18549.54|18429.54|18545.9|18425.9|10
1640979360000|2021-12-31 19:36:00|18549.71|18429.71|18550.4|18430.4|18550.4|18430.4|18549.66|18429.66|10
1640979370000|2021-12-31 19:36:10|18549.34|18429.34|18542.21|18422.21|18549.34|18429.34|18542.21|18422.21|10
1640979380000|2021-12-31 19:36:20|18541.48|18421.48|18540.34|18420.34|18541.99|18421.99|18540.19|18420.19|9
1640979390000|2021-12-31 19:36:30|18538.85|18418.85|18542.7|18422.7|18542.7|18422.7|18538.42|18418.42|10
1640979400000|2021-12-31 19:36:40|18543.54|18423.54|18552.72|18432.72|18552.72|18432.72|18543.29|18423.29|10
1640979410000|2021-12-31 19:36:50|18553.73|18433.73|18559.51|18439.51|18559.51|18439.51|18553.73|18433.73|10
1640979420000|2021-12-31 19:37:00|18559.99|18439.99|18571.95|18451.95|18571.95|18451.95|18559.99|18439.99|10
1640979430000|2021-12-31 19:37:10|18572.18|18452.18|18571.49|18451.49|18573.14|18453.14|18571.49|18451.49|10
1640979440000|2021-12-31 19:37:20|18570.52|18450.52|18565.85|18445.85|18570.52|18450.52|18565.85|18445.85|10
1640979450000|2021-12-31 19:37:30|18565.86|18445.86|18563.02|18443.02|18565.86|18445.86|18563|18443|10
1640979460000|2021-12-31 19:37:40|18563.06|18443.06|18563.23|18443.23|18563.67|18443.67|18562.49|18442.49|10
1640979470000|2021-12-31 19:37:50|18563.68|18443.68|18564.55|18444.55|18564.66|18444.66|18562.84|18442.84|10
1640979480000|2021-12-31 19:38:00|18564.68|18444.68|18564.38|18444.38|18564.68|18444.68|18563.63|18443.63|10
1640979490000|2021-12-31 19:38:10|18565.27|18445.27|18566.11|18446.11|18566.45|18446.45|18564.96|18444.96|10
1640979500000|2021-12-31 19:38:20|18566.52|18446.52|18564.78|18444.78|18567.42|18447.42|18564.78|18444.78|10
1640979510000|2021-12-31 19:38:30|18564.54|18444.54|18562.54|18442.54|18564.54|18444.54|18561.26|18441.26|10
1640979520000|2021-12-31 19:38:40|18562.5|18442.5|18562.17|18442.17|18563.08|18443.08|18562.12|18442.12|10
1640979530000|2021-12-31 19:38:50|18562.14|18442.14|18562.21|18442.21|18562.86|18442.86|18561.18|18441.18|10
1640979540000|2021-12-31 19:39:00|18562.39|18442.39|18566.9|18446.9|18566.9|18446.9|18562.39|18442.39|10
1640979550000|2021-12-31 19:39:10|18567.14|18447.14|18569.29|18449.29|18569.96|18449.96|18567.14|18447.14|10
1640979560000|2021-12-31 19:39:20|18569.34|18449.34|18572.11|18452.11|18572.12|18452.12|18569.34|18449.34|10
1640979570000|2021-12-31 19:39:30|18572.06|18452.06|18572.93|18452.93|18573.39|18453.39|18572.06|18452.06|10
1640979580000|2021-12-31 19:39:40|18572.32|18452.32|18568.38|18448.38|18572.32|18452.32|18568.38|18448.38|8
1640979590000|2021-12-31 19:39:50|18567.14|18447.14|18562.81|18442.81|18567.51|18447.51|18562.44|18442.44|10
1640979600000|2021-12-31 19:40:00|18562.34|18442.34|18558.98|18438.98|18562.34|18442.34|18558.89|18438.89|10
1640979610000|2021-12-31 19:40:10|18561.01|18441.01|18562.57|18442.57|18562.57|18442.57|18559.5|18439.5|10
1640979620000|2021-12-31 19:40:20|18562.16|18442.16|18562.4|18442.4|18563.42|18443.42|18562.16|18442.16|10
1640979630000|2021-12-31 19:40:30|18562.35|18442.35|18561.2|18441.2|18562.81|18442.81|18561.04|18441.04|10
1640979640000|2021-12-31 19:40:40|18560.97|18440.97|18560.88|18440.88|18561.59|18441.59|18560.84|18440.84|10
1640979650000|2021-12-31 19:40:50|18561.09|18441.09|18563.97|18443.97|18563.97|18443.97|18560.5|18440.5|10
1640979660000|2021-12-31 19:41:00|18563.99|18443.99|18564.6|18444.6|18564.6|18444.6|18563.76|18443.76|10
1640979670000|2021-12-31 19:41:10|18564.46|18444.46|18564.88|18444.88|18566.04|18446.04|18564.25|18444.25|10
1640979680000|2021-12-31 19:41:20|18565.03|18445.03|18566.16|18446.16|18566.16|18446.16|18565.03|18445.03|10
1640979690000|2021-12-31 19:41:30|18566.46|18446.46|18574.64|18454.64|18574.64|18454.64|18566.46|18446.46|10
1640979700000|2021-12-31 19:41:40|18575.29|18455.29|18579.25|18459.25|18579.25|18459.25|18575.29|18455.29|10
1640979710000|2021-12-31 19:41:50|18580.81|18460.81|18579.56|18459.56|18581.83|18461.83|18579.56|18459.56|9
1640979720000|2021-12-31 19:42:00|18578.58|18458.58|18577.51|18457.51|18578.58|18458.58|18576.58|18456.58|10
1640979730000|2021-12-31 19:42:10|18577.21|18457.21|18577.85|18457.85|18578.94|18458.94|18577.21|18457.21|10
1640979740000|2021-12-31 19:42:20|18577.47|18457.47|18577.32|18457.32|18577.96|18457.96|18576.87|18456.87|10
1640979750000|2021-12-31 19:42:30|18577.19|18457.19|18578.29|18458.29|18578.46|18458.46|18577.16|18457.16|10
1640979760000|2021-12-31 19:42:40|18577.78|18457.78|18578.37|18458.37|18578.89|18458.89|18577.78|18457.78|10
1640979770000|2021-12-31 19:42:50|18578.35|18458.35|18579.35|18459.35|18579.35|18459.35|18578.02|18458.02|10
1640979780000|2021-12-31 19:43:00|18579.98|18459.98|18579.42|18459.42|18580.19|18460.19|18579.08|18459.08|10
1640979790000|2021-12-31 19:43:10|18579.41|18459.41|18581.26|18461.26|18581.26|18461.26|18579.41|18459.41|10
1640979800000|2021-12-31 19:43:20|18580.9|18460.9|18581.99|18461.99|18582.12|18462.12|18580.9|18460.9|9
1640979810000|2021-12-31 19:43:30|18581.79|18461.79|18579.72|18459.72|18581.99|18461.99|18579.72|18459.72|10
1640979820000|2021-12-31 19:43:40|18579.38|18459.38|18573.54|18453.54|18579.38|18459.38|18573.28|18453.28|10
1640979830000|2021-12-31 19:43:50|18573.7|18453.7|18572.98|18452.98|18573.7|18453.7|18572.56|18452.56|10
1640979840000|2021-12-31 19:44:00|18572.93|18452.93|18574.32|18454.32|18574.32|18454.32|18572.93|18452.93|10
1640979850000|2021-12-31 19:44:10|18574.33|18454.33|18573.27|18453.27|18575.17|18455.17|18573.27|18453.27|10
1640979860000|2021-12-31 19:44:20|18573.57|18453.57|18572.18|18452.18|18573.57|18453.57|18571.49|18451.49|10
1640979870000|2021-12-31 19:44:30|18571.32|18451.32|18570.71|18450.71|18571.32|18451.32|18570.55|18450.55|10
1640979880000|2021-12-31 19:44:40|18570.68|18450.68|18567.96|18447.96|18571.01|18451.01|18567.96|18447.96|10
1640979890000|2021-12-31 19:44:50|18567.57|18447.57|18565.48|18445.48|18567.85|18447.85|18564.82|18444.82|10
1640979900000|2021-12-31 19:45:00|18559.18|18439.18|18553.36|18433.36|18559.18|18439.18|18553.36|18433.36|10
1640979910000|2021-12-31 19:45:10|18553.34|18433.34|18544.1|18424.1|18553.34|18433.34|18543.49|18423.49|10
1640979920000|2021-12-31 19:45:20|18542.54|18422.54|18537.31|18417.31|18542.54|18422.54|18537.25|18417.25|10
1640979930000|2021-12-31 19:45:30|18536.84|18416.84|18537.29|18417.29|18537.29|18417.29|18534.25|18414.25|10
1640979940000|2021-12-31 19:45:40|18538.79|18418.79|18536.75|18416.75|18539.7|18419.7|18536.75|18416.75|10
1640979950000|2021-12-31 19:45:50|18536.38|18416.38|18534.81|18414.81|18536.41|18416.41|18534.81|18414.81|10
1640979960000|2021-12-31 19:46:00|18533.96|18413.96|18528.95|18408.95|18533.96|18413.96|18528.95|18408.95|10
1640979970000|2021-12-31 19:46:10|18528.36|18408.36|18527.76|18407.76|18528.36|18408.36|18526.96|18406.96|10
1640979980000|2021-12-31 19:46:20|18527.85|18407.85|18534.32|18414.32|18534.32|18414.32|18527.85|18407.85|10
1640979990000|2021-12-31 19:46:30|18534.21|18414.21|18542.74|18422.74|18542.74|18422.74|18534.21|18414.21|10
1640980000000|2021-12-31 19:46:40|18543.52|18423.52|18547.17|18427.17|18547.28|18427.28|18543.43|18423.43|10
1640980010000|2021-12-31 19:46:50|18547.81|18427.81|18548.08|18428.08|18549.11|18429.11|18547.81|18427.81|10
1640980020000|2021-12-31 19:47:00|18547.38|18427.38|18547.52|18427.52|18547.57|18427.57|18546.49|18426.49|10
1640980030000|2021-12-31 19:47:10|18547.44|18427.44|18547.91|18427.91|18549.26|18429.26|18547.44|18427.44|10
1640980040000|2021-12-31 19:47:20|18548.1|18428.1|18544.73|18424.73|18548.1|18428.1|18544.73|18424.73|9
1640980050000|2021-12-31 19:47:30|18542.97|18422.97|18530.69|18410.69|18542.97|18422.97|18530.35|18410.35|10
1640980060000|2021-12-31 19:47:40|18528.97|18408.97|18523.91|18403.91|18528.97|18408.97|18522.23|18402.23|10
1640980070000|2021-12-31 19:47:50|18525.89|18405.89|18523.96|18403.96|18525.89|18405.89|18523.19|18403.19|10
1640980080000|2021-12-31 19:48:00|18524.62|18404.62|18527.04|18407.04|18527.45|18407.45|18524.48|18404.48|9
1640980090000|2021-12-31 19:48:10|18526.7|18406.7|18526.11|18406.11|18527.89|18407.89|18526.11|18406.11|10
1640980100000|2021-12-31 19:48:20|18525.23|18405.23|18522.73|18402.73|18525.23|18405.23|18522.73|18402.73|10
1640980110000|2021-12-31 19:48:30|18522.5|18402.5|18520.09|18400.09|18523.53|18403.53|18520.09|18400.09|10
1640980120000|2021-12-31 19:48:40|18519.14|18399.14|18516.18|18396.18|18519.14|18399.14|18515.39|18395.39|10
1640980130000|2021-12-31 19:48:50|18516.59|18396.59|18515.73|18395.73|18517.73|18397.73|18515.54|18395.54|10
1640980140000|2021-12-31 19:49:00|18514.94|18394.94|18511.87|18391.87|18514.94|18394.94|18511.87|18391.87|10
1640980150000|2021-12-31 19:49:10|18511.2|18391.2|18504.23|18384.23|18511.39|18391.39|18504.23|18384.23|10
1640980160000|2021-12-31 19:49:20|18498.79|18378.79|18496.59|18376.59|18498.79|18378.79|18496.22|18376.22|10
1640980170000|2021-12-31 19:49:30|18496.5|18376.5|18487.43|18367.43|18496.5|18376.5|18487.43|18367.43|10
1640980180000|2021-12-31 19:49:40|18486.06|18366.06|18482.97|18362.97|18486.06|18366.06|18482.09|18362.09|10
1640980190000|2021-12-31 19:49:50|18482.34|18362.34|18484.08|18364.08|18485.2|18365.2|18482.34|18362.34|10
1640980200000|2021-12-31 19:50:00|18484.86|18364.86|18483.53|18363.53|18485.39|18365.39|18483.53|18363.53|10
1640980210000|2021-12-31 19:50:10|18483.88|18363.88|18479.99|18359.99|18483.94|18363.94|18479.86|18359.86|10
1640980220000|2021-12-31 19:50:20|18480.79|18360.79|18482.05|18362.05|18485.62|18365.62|18480.79|18360.79|10
1640980230000|2021-12-31 19:50:30|18480.9|18360.9|18478.66|18358.66|18480.9|18360.9|18478.05|18358.05|10
1640980240000|2021-12-31 19:50:40|18478.22|18358.22|18473|18353|18478.22|18358.22|18473|18353|10
1640980250000|2021-12-31 19:50:50|18469.6|18349.6|18461.55|18341.55|18469.6|18349.6|18461.39|18341.39|10
1640980260000|2021-12-31 19:51:00|18458.91|18338.91|18464.59|18344.59|18464.59|18344.59|18458.8|18338.8|10
1640980270000|2021-12-31 19:51:10|18462.63|18342.63|18464.67|18344.67|18464.85|18344.85|18462.01|18342.01|10
1640980280000|2021-12-31 19:51:20|18464.75|18344.75|18471.54|18351.54|18471.54|18351.54|18464.75|18344.75|10
1640980290000|2021-12-31 19:51:30|18470.56|18350.56|18473.81|18353.81|18473.84|18353.84|18470.56|18350.56|10
1640980300000|2021-12-31 19:51:40|18474.33|18354.33|18479.27|18359.27|18479.27|18359.27|18474.33|18354.33|10
1640980310000|2021-12-31 19:51:50|18479.65|18359.65|18487.64|18367.64|18487.64|18367.64|18479.65|18359.65|10
1640980320000|2021-12-31 19:52:00|18488.28|18368.28|18494.35|18374.35|18494.35|18374.35|18488.28|18368.28|10
1640980330000|2021-12-31 19:52:10|18495.24|18375.24|18492.92|18372.92|18495.24|18375.24|18492.44|18372.44|9
1640980340000|2021-12-31 19:52:20|18492.07|18372.07|18488.61|18368.61|18492.07|18372.07|18488.61|18368.61|9
1640980350000|2021-12-31 19:52:30|18488.85|18368.85|18485.94|18365.94|18488.85|18368.85|18485.94|18365.94|10
1640980360000|2021-12-31 19:52:40|18487.97|18367.97|18486.63|18366.63|18487.97|18367.97|18486.45|18366.45|9
1640980370000|2021-12-31 19:52:50|18486.72|18366.72|18484.46|18364.46|18487.12|18367.12|18484.46|18364.46|10
1640980380000|2021-12-31 19:53:00|18483.38|18363.38|18479.8|18359.8|18483.38|18363.38|18479.78|18359.78|10
1640980390000|2021-12-31 19:53:10|18477.7|18357.7|18466.4|18346.4|18478.13|18358.13|18466.37|18346.37|10
1640980400000|2021-12-31 19:53:20|18467.66|18347.66|18467.16|18347.16|18467.66|18347.66|18465|18345|10
1640980410000|2021-12-31 19:53:30|18466.97|18346.97|18458.32|18338.32|18466.97|18346.97|18457.99|18337.99|10
1640980420000|2021-12-31 19:53:40|18458.04|18338.04|18447.65|18327.65|18458.04|18338.04|18447.65|18327.65|10
1640980430000|2021-12-31 19:53:50|18445.71|18325.71|18439.48|18319.48|18445.71|18325.71|18439.48|18319.48|10
1640980440000|2021-12-31 19:54:00|18438.72|18318.72|18440.36|18320.36|18441.59|18321.59|18438.32|18318.32|10
1640980450000|2021-12-31 19:54:10|18440.49|18320.49|18441.08|18321.08|18441.27|18321.27|18439.93|18319.93|10
1640980460000|2021-12-31 19:54:20|18440.56|18320.56|18437.07|18317.07|18440.63|18320.63|18437.07|18317.07|10
1640980470000|2021-12-31 19:54:30|18436.76|18316.76|18432.88|18312.88|18436.76|18316.76|18432.67|18312.67|10
1640980480000|2021-12-31 19:54:40|18433.15|18313.15|18444.84|18324.84|18444.84|18324.84|18433.15|18313.15|10
1640980490000|2021-12-31 19:54:50|18445.51|18325.51|18454.12|18334.12|18454.12|18334.12|18445.51|18325.51|10
1640980500000|2021-12-31 19:55:00|18454.52|18334.52|18458.48|18338.48|18459.56|18339.56|18454.52|18334.52|10
1640980510000|2021-12-31 19:55:10|18458.15|18338.15|18457.66|18337.66|18458.7|18338.7|18457.66|18337.66|10
1640980520000|2021-12-31 19:55:20|18457.14|18337.14|18455.15|18335.15|18457.14|18337.14|18454.93|18334.93|10
1640980530000|2021-12-31 19:55:30|18455.79|18335.79|18448.89|18328.89|18455.79|18335.79|18448.89|18328.89|10
1640980540000|2021-12-31 19:55:40|18448.75|18328.75|18455.66|18335.66|18455.85|18335.85|18448.75|18328.75|10
1640980550000|2021-12-31 19:55:50|18455.61|18335.61|18459.5|18339.5|18459.5|18339.5|18455.61|18335.61|10
1640980560000|2021-12-31 19:56:00|18458.88|18338.88|18457.65|18337.65|18460.06|18340.06|18457.31|18337.31|10
1640980570000|2021-12-31 19:56:10|18458.11|18338.11|18451.99|18331.99|18458.11|18338.11|18451.64|18331.64|10
1640980580000|2021-12-31 19:56:20|18451.96|18331.96|18447.25|18327.25|18451.96|18331.96|18447.25|18327.25|10
1640980590000|2021-12-31 19:56:30|18446.57|18326.57|18444.86|18324.86|18447|18327|18444.59|18324.59|10
1640980600000|2021-12-31 19:56:40|18445.24|18325.24|18444.91|18324.91|18445.24|18325.24|18443.55|18323.55|10
1640980610000|2021-12-31 19:56:50|18444.57|18324.57|18444.18|18324.18|18444.57|18324.57|18442.36|18322.36|10
1640980620000|2021-12-31 19:57:00|18444.43|18324.43|18444.79|18324.79|18444.99|18324.99|18444.22|18324.22|10
1640980630000|2021-12-31 19:57:10|18444.55|18324.55|18438.66|18318.66|18444.55|18324.55|18438.66|18318.66|10
1640980640000|2021-12-31 19:57:20|18438.58|18318.58|18437.31|18317.31|18438.69|18318.69|18437.31|18317.31|10
1640980650000|2021-12-31 19:57:30|18437.22|18317.22|18427.95|18307.95|18437.56|18317.56|18427.95|18307.95|10
1640980660000|2021-12-31 19:57:40|18427.81|18307.81|18424.12|18304.12|18427.82|18307.82|18424.07|18304.07|10
1640980670000|2021-12-31 19:57:50|18423.23|18303.23|18409.98|18289.98|18423.23|18303.23|18409.98|18289.98|10
1640980680000|2021-12-31 19:58:00|18408.88|18288.88|18409.47|18289.47|18409.47|18289.47|18406.13|18286.13|10
1640980690000|2021-12-31 19:58:10|18409.83|18289.83|18401.65|18281.65|18409.83|18289.83|18401.65|18281.65|10
1640980700000|2021-12-31 19:58:20|18400.18|18280.18|18397.23|18277.23|18400.18|18280.18|18396.52|18276.52|10
1640980710000|2021-12-31 19:58:30|18397.65|18277.65|18396.46|18276.46|18398.91|18278.91|18396.46|18276.46|10
1640980720000|2021-12-31 19:58:40|18395.31|18275.31|18393.92|18273.92|18395.31|18275.31|18393.14|18273.14|10
1640980730000|2021-12-31 19:58:50|18392.81|18272.81|18392.04|18272.04|18392.81|18272.81|18391.89|18271.89|10
1640980740000|2021-12-31 19:59:00|18391.7|18271.7|18392.9|18272.9|18392.9|18272.9|18390.82|18270.82|10
1640980750000|2021-12-31 19:59:10|18394.55|18274.55|18396.19|18276.19|18396.19|18276.19|18392.44|18272.44|10
1640980760000|2021-12-31 19:59:20|18395.98|18275.98|18395.9|18275.9|18397.64|18277.64|18395.9|18275.9|10
1640980770000|2021-12-31 19:59:30|18394.53|18274.53|18390.04|18270.04|18394.53|18274.53|18389.15|18269.15|10
1640980780000|2021-12-31 19:59:40|18386.22|18266.22|18383.26|18263.26|18386.22|18266.22|18383.25|18263.25|10
1640980790000|2021-12-31 19:59:50|18384.02|18264.02|18388.18|18268.18|18388.32|18268.32|18384.02|18264.02|10
1640980800000|2021-12-31 20:00:00|18387.83|18267.83|18379.75|18259.75|18389.62|18269.62|18379.75|18259.75|10
1640980810000|2021-12-31 20:00:10|18380.81|18260.81|18394.22|18274.22|18394.22|18274.22|18380.81|18260.81|10
1640980820000|2021-12-31 20:00:20|18397.08|18277.08|18416.79|18296.79|18416.79|18296.79|18397.08|18277.08|10
1640980830000|2021-12-31 20:00:30|18425.06|18305.06|18450.92|18330.92|18450.92|18330.92|18425.06|18305.06|10
1640980840000|2021-12-31 20:00:40|18450.38|18330.38|18461.86|18341.86|18461.86|18341.86|18449.73|18329.73|10
1640980850000|2021-12-31 20:00:50|18462.79|18342.79|18466.07|18346.07|18466.96|18346.96|18462.79|18342.79|10
1640980860000|2021-12-31 20:01:00|18466.17|18346.17|18462.69|18342.69|18466.17|18346.17|18462.35|18342.35|10
1640980870000|2021-12-31 20:01:10|18462.73|18342.73|18462.88|18342.88|18463.33|18343.33|18459.09|18339.09|10
1640980880000|2021-12-31 20:01:20|18462.61|18342.61|18467.83|18347.83|18467.83|18347.83|18462.57|18342.57|10
1640980890000|2021-12-31 20:01:30|18467.64|18347.64|18474.87|18354.87|18474.87|18354.87|18467.64|18347.64|10
1640980900000|2021-12-31 20:01:40|18475.23|18355.23|18480.95|18360.95|18481.42|18361.42|18475.23|18355.23|9
1640980910000|2021-12-31 20:01:50|18483.55|18363.55|18494.49|18374.49|18494.49|18374.49|18483.55|18363.55|10
1640980920000|2021-12-31 20:02:00|18494.09|18374.09|18496.07|18376.07|18497.42|18377.42|18494.09|18374.09|9
1640980930000|2021-12-31 20:02:10|18496.63|18376.63|18496.29|18376.29|18496.84|18376.84|18495.89|18375.89|10
1640980940000|2021-12-31 20:02:20|18495.86|18375.86|18487.79|18367.79|18495.86|18375.86|18487.79|18367.79|10
1640980950000|2021-12-31 20:02:30|18486.54|18366.54|18482.96|18362.96|18486.54|18366.54|18482.2|18362.2|10
1640980960000|2021-12-31 20:02:40|18483.77|18363.77|18486.71|18366.71|18486.71|18366.71|18483.77|18363.77|9
1640980970000|2021-12-31 20:02:50|18487.22|18367.22|18490.13|18370.13|18491.18|18371.18|18487.22|18367.22|10
1640980980000|2021-12-31 20:03:00|18490.31|18370.31|18491.15|18371.15|18492.1|18372.1|18490.31|18370.31|10
1640980990000|2021-12-31 20:03:10|18491.19|18371.19|18499.19|18379.19|18499.19|18379.19|18491.19|18371.19|10
1640981000000|2021-12-31 20:03:20|18498.89|18378.89|18502.45|18382.45|18502.76|18382.76|18498.89|18378.89|10
1640981010000|2021-12-31 20:03:30|18502.81|18382.81|18507.11|18387.11|18507.28|18387.28|18502.81|18382.81|10
1640981020000|2021-12-31 20:03:40|18507.75|18387.75|18508.23|18388.23|18508.55|18388.55|18507.49|18387.49|9
1640981030000|2021-12-31 20:03:50|18507.98|18387.98|18507.98|18387.98|18508.17|18388.17|18507.42|18387.42|10
1640981040000|2021-12-31 20:04:00|18507.68|18387.68|18509.54|18389.54|18509.54|18389.54|18506.99|18386.99|10
1640981050000|2021-12-31 20:04:10|18510.15|18390.15|18519.98|18399.98|18519.98|18399.98|18510.15|18390.15|10
1640981060000|2021-12-31 20:04:20|18519.8|18399.8|18522.14|18402.14|18522.52|18402.52|18519.8|18399.8|10
1640981070000|2021-12-31 20:04:30|18523.63|18403.63|18534.65|18414.65|18534.65|18414.65|18523.63|18403.63|10
1640981080000|2021-12-31 20:04:40|18536.28|18416.28|18539.32|18419.32|18539.32|18419.32|18536.28|18416.28|10
1640981090000|2021-12-31 20:04:50|18539.09|18419.09|18538.93|18418.93|18540.02|18420.02|18538.58|18418.58|10
1640981100000|2021-12-31 20:05:00|18539.42|18419.42|18543.15|18423.15|18543.15|18423.15|18539.35|18419.35|10
1640981110000|2021-12-31 20:05:10|18543.06|18423.06|18544.62|18424.62|18544.92|18424.92|18542.73|18422.73|10
1640981120000|2021-12-31 20:05:20|18544.32|18424.32|18548.4|18428.4|18548.4|18428.4|18543.92|18423.92|10
1640981130000|2021-12-31 20:05:30|18549.18|18429.18|18553.74|18433.74|18553.74|18433.74|18549.18|18429.18|10
1640981140000|2021-12-31 20:05:40|18554.22|18434.22|18555.21|18435.21|18555.88|18435.88|18553.62|18433.62|10
1640981150000|2021-12-31 20:05:50|18555.27|18435.27|18557.08|18437.08|18557.08|18437.08|18554.87|18434.87|10
1640981160000|2021-12-31 20:06:00|18557.24|18437.24|18566.39|18446.39|18566.39|18446.39|18557.24|18437.24|10
1640981170000|2021-12-31 20:06:10|18566.9|18446.9|18576.08|18456.08|18576.08|18456.08|18566.85|18446.85|10
1640981180000|2021-12-31 20:06:20|18578.55|18458.55|18597.48|18477.48|18597.48|18477.48|18578.55|18458.55|10
1640981190000|2021-12-31 20:06:30|18596.98|18476.98|18601.42|18481.42|18601.65|18481.65|18596.57|18476.57|10
1640981200000|2021-12-31 20:06:40|18601.26|18481.26|18597.84|18477.84|18602.28|18482.28|18597.84|18477.84|10
1640981210000|2021-12-31 20:06:50|18598.33|18478.33|18601.1|18481.1|18601.1|18481.1|18598.33|18478.33|9
1640981220000|2021-12-31 20:07:00|18601.34|18481.34|18606.41|18486.41|18606.41|18486.41|18601.34|18481.34|10
1640981230000|2021-12-31 20:07:10|18607.21|18487.21|18608.3|18488.3|18609.92|18489.92|18607.21|18487.21|10
1640981240000|2021-12-31 20:07:20|18608.85|18488.85|18610.39|18490.39|18610.71|18490.71|18608.48|18488.48|10
1640981250000|2021-12-31 20:07:30|18610.87|18490.87|18605.55|18485.55|18610.87|18490.87|18605.07|18485.07|10
1640981260000|2021-12-31 20:07:40|18603.46|18483.46|18593.87|18473.87|18603.46|18483.46|18593.87|18473.87|10
1640981270000|2021-12-31 20:07:50|18594.25|18474.25|18586.68|18466.68|18594.25|18474.25|18586.3|18466.3|10
1640981280000|2021-12-31 20:08:00|18587.9|18467.9|18591.34|18471.34|18591.39|18471.39|18587.9|18467.9|10
1640981290000|2021-12-31 20:08:10|18591.22|18471.22|18593.87|18473.87|18593.87|18473.87|18591.22|18471.22|10
1640981300000|2021-12-31 20:08:20|18593.82|18473.82|18597.29|18477.29|18597.42|18477.42|18593.61|18473.61|10
1640981310000|2021-12-31 20:08:30|18597.26|18477.26|18597.98|18477.98|18599.61|18479.61|18597.26|18477.26|10
1640981320000|2021-12-31 20:08:40|18598|18478|18595.9|18475.9|18598.62|18478.62|18595.9|18475.9|10
1640981330000|2021-12-31 20:08:50|18595.81|18475.81|18595.06|18475.06|18595.81|18475.81|18594.13|18474.13|10
1640981340000|2021-12-31 20:09:00|18595.15|18475.15|18595.55|18475.55|18597.2|18477.2|18595.15|18475.15|10
1640981350000|2021-12-31 20:09:10|18595.07|18475.07|18592.33|18472.33|18595.07|18475.07|18592.33|18472.33|10
1640981360000|2021-12-31 20:09:20|18590.65|18470.65|18585.74|18465.74|18590.65|18470.65|18585.28|18465.28|10
1640981370000|2021-12-31 20:09:30|18585.79|18465.79|18584.72|18464.72|18585.79|18465.79|18584.57|18464.57|10
1640981380000|2021-12-31 20:09:40|18581.57|18461.57|18571.53|18451.53|18581.57|18461.57|18571.53|18451.53|10
1640981390000|2021-12-31 20:09:50|18571.39|18451.39|18567.84|18447.84|18571.55|18451.55|18567.84|18447.84|10
1640981400000|2021-12-31 20:10:00|18567.56|18447.56|18566.89|18446.89|18567.74|18447.74|18566.89|18446.89|10
1640981410000|2021-12-31 20:10:10|18566.83|18446.83|18564.31|18444.31|18566.83|18446.83|18564.06|18444.06|9
1640981420000|2021-12-31 20:10:20|18562.38|18442.38|18558.43|18438.43|18562.38|18442.38|18558.43|18438.43|10
1640981430000|2021-12-31 20:10:30|18559.88|18439.88|18563.26|18443.26|18563.26|18443.26|18559.88|18439.88|10
1640981440000|2021-12-31 20:10:40|18563.94|18443.94|18570.41|18450.41|18570.41|18450.41|18563.94|18443.94|10
1640981450000|2021-12-31 20:10:50|18570.62|18450.62|18573.88|18453.88|18575.02|18455.02|18570.62|18450.62|10
1640981460000|2021-12-31 20:11:00|18574.16|18454.16|18577.05|18457.05|18578.1|18458.1|18574.16|18454.16|10
1640981470000|2021-12-31 20:11:10|18575.86|18455.86|18574.98|18454.98|18575.86|18455.86|18574.96|18454.96|9
1640981480000|2021-12-31 20:11:20|18574.93|18454.93|18574.23|18454.23|18574.93|18454.93|18573.39|18453.39|10
1640981490000|2021-12-31 20:11:30|18574.31|18454.31|18571.22|18451.22|18574.31|18454.31|18571.08|18451.08|10
1640981500000|2021-12-31 20:11:40|18571.03|18451.03|18573.1|18453.1|18573.1|18453.1|18570.97|18450.97|10
1640981510000|2021-12-31 20:11:50|18573.56|18453.56|18575.61|18455.61|18575.61|18455.61|18573.37|18453.37|10
1640981520000|2021-12-31 20:12:00|18575.53|18455.53|18577.76|18457.76|18577.76|18457.76|18575.53|18455.53|9
1640981530000|2021-12-31 20:12:10|18577.82|18457.82|18580.02|18460.02|18580.94|18460.94|18577.82|18457.82|10
1640981540000|2021-12-31 20:12:20|18579.6|18459.6|18579.04|18459.04|18579.6|18459.6|18577.51|18457.51|10
1640981550000|2021-12-31 20:12:30|18579|18459|18579.01|18459.01|18579.46|18459.46|18578.77|18458.77|9
1640981560000|2021-12-31 20:12:40|18579.47|18459.47|18576.48|18456.48|18579.47|18459.47|18576.48|18456.48|10
1640981570000|2021-12-31 20:12:50|18576.39|18456.39|18576.5|18456.5|18576.67|18456.67|18575.83|18455.83|8
1640981580000|2021-12-31 20:13:00|18577.07|18457.07|18576.93|18456.93|18577.77|18457.77|18576.81|18456.81|10
1640981590000|2021-12-31 20:13:10|18577.18|18457.18|18578.63|18458.63|18578.63|18458.63|18577.16|18457.16|10
1640981600000|2021-12-31 20:13:20|18579.05|18459.05|18578.8|18458.8|18579.44|18459.44|18578.57|18458.57|10
1640981610000|2021-12-31 20:13:30|18578.36|18458.36|18579.63|18459.63|18579.79|18459.79|18578.36|18458.36|9
1640981620000|2021-12-31 20:13:40|18579.68|18459.68|18579.98|18459.98|18580.13|18460.13|18579.68|18459.68|10
1640981630000|2021-12-31 20:13:50|18580.11|18460.11|18580.61|18460.61|18580.64|18460.64|18579.51|18459.51|10
1640981640000|2021-12-31 20:14:00|18580.73|18460.73|18583.21|18463.21|18583.41|18463.41|18580.73|18460.73|10
1640981650000|2021-12-31 20:14:10|18583.47|18463.47|18585.9|18465.9|18585.9|18465.9|18583.47|18463.47|10
1640981660000|2021-12-31 20:14:20|18586.31|18466.31|18590.32|18470.32|18590.32|18470.32|18586.31|18466.31|10
1640981670000|2021-12-31 20:14:30|18590.79|18470.79|18589.04|18469.04|18590.97|18470.97|18588.96|18468.96|10
1640981680000|2021-12-31 20:14:40|18589.28|18469.28|18588.6|18468.6|18589.54|18469.54|18588.49|18468.49|10
1640981690000|2021-12-31 20:14:50|18588.53|18468.53|18589.09|18469.09|18589.09|18469.09|18588.5|18468.5|10
1640981700000|2021-12-31 20:15:00|18589.2|18469.2|18588.27|18468.27|18589.61|18469.61|18588.26|18468.26|10
1640981710000|2021-12-31 20:15:10|18587.87|18467.87|18587.3|18467.3|18588.03|18468.03|18587.17|18467.17|9
1640981720000|2021-12-31 20:15:20|18587.48|18467.48|18588.31|18468.31|18588.49|18468.49|18587.48|18467.48|10
1640981730000|2021-12-31 20:15:30|18587.7|18467.7|18585.31|18465.31|18587.75|18467.75|18585.31|18465.31|10
1640981740000|2021-12-31 20:15:40|18583.9|18463.9|18578.76|18458.76|18583.9|18463.9|18578.76|18458.76|10
1640981750000|2021-12-31 20:15:50|18578.91|18458.91|18574.88|18454.88|18578.91|18458.91|18574.88|18454.88|10
1640981760000|2021-12-31 20:16:00|18575|18455|18561.57|18441.57|18575|18455|18561.57|18441.57|10
1640981770000|2021-12-31 20:16:10|18560.59|18440.59|18552.07|18432.07|18560.59|18440.59|18552.07|18432.07|10
1640981780000|2021-12-31 20:16:20|18551.94|18431.94|18547.34|18427.34|18551.96|18431.96|18546.52|18426.52|10
1640981790000|2021-12-31 20:16:30|18547.57|18427.57|18522.72|18402.72|18547.57|18427.57|18522.72|18402.72|10
1640981800000|2021-12-31 20:16:40|18522.38|18402.38|18523.17|18403.17|18523.17|18403.17|18520.25|18400.25|10
1640981810000|2021-12-31 20:16:50|18518.22|18398.22|18521.45|18401.45|18521.97|18401.97|18518.1|18398.1|10
1640981820000|2021-12-31 20:17:00|18522.37|18402.37|18524.52|18404.52|18524.59|18404.59|18522.37|18402.37|10
1640981830000|2021-12-31 20:17:10|18524.91|18404.91|18525.29|18405.29|18526.26|18406.26|18524.66|18404.66|10
1640981840000|2021-12-31 20:17:20|18524.82|18404.82|18524.85|18404.85|18525.27|18405.27|18524.63|18404.63|10
1640981850000|2021-12-31 20:17:30|18524.18|18404.18|18520.27|18400.27|18524.2|18404.2|18520.27|18400.27|10
1640981860000|2021-12-31 20:17:40|18520.32|18400.32|18516.62|18396.62|18520.57|18400.57|18516.62|18396.62|9
1640981870000|2021-12-31 20:17:50|18515.05|18395.05|18508.69|18388.69|18515.24|18395.24|18508.69|18388.69|10
1640981880000|2021-12-31 20:18:00|18508.35|18388.35|18501.88|18381.88|18508.35|18388.35|18501.88|18381.88|10
1640981890000|2021-12-31 20:18:10|18500.91|18380.91|18495.95|18375.95|18500.91|18380.91|18495.95|18375.95|10
1640981900000|2021-12-31 20:18:20|18494.8|18374.8|18496.67|18376.67|18496.73|18376.73|18494.61|18374.61|10
1640981910000|2021-12-31 20:18:30|18497.42|18377.42|18503.43|18383.43|18503.43|18383.43|18497.42|18377.42|10
1640981920000|2021-12-31 20:18:40|18504.8|18384.8|18513.84|18393.84|18513.84|18393.84|18504.8|18384.8|10
1640981930000|2021-12-31 20:18:50|18513.99|18393.99|18517.36|18397.36|18519.02|18399.02|18513.99|18393.99|10
1640981940000|2021-12-31 20:19:00|18518.49|18398.49|18519.64|18399.64|18519.91|18399.91|18518.49|18398.49|10
1640981950000|2021-12-31 20:19:10|18520.08|18400.08|18519.9|18399.9|18520.38|18400.38|18519.73|18399.73|9
1640981960000|2021-12-31 20:19:20|18519.49|18399.49|18518.51|18398.51|18519.49|18399.49|18518.51|18398.51|9
1640981970000|2021-12-31 20:19:30|18518.61|18398.61|18514.42|18394.42|18518.61|18398.61|18514.42|18394.42|10
1640981980000|2021-12-31 20:19:40|18513.54|18393.54|18514.67|18394.67|18514.92|18394.92|18513.54|18393.54|10
1640981990000|2021-12-31 20:19:50|18515.28|18395.28|18520.52|18400.52|18520.52|18400.52|18515.28|18395.28|10
1640982000000|2021-12-31 20:20:00|18520.33|18400.33|18522.8|18402.8|18522.8|18402.8|18520.33|18400.33|10
1640982010000|2021-12-31 20:20:10|18522.7|18402.7|18525.65|18405.65|18525.99|18405.99|18522.7|18402.7|9
1640982020000|2021-12-31 20:20:20|18526.03|18406.03|18524.22|18404.22|18526.03|18406.03|18524.11|18404.11|9
1640982030000|2021-12-31 20:20:30|18524.5|18404.5|18527.09|18407.09|18527.4|18407.4|18524.5|18404.5|10
1640982040000|2021-12-31 20:20:40|18527.07|18407.07|18527.83|18407.83|18528.35|18408.35|18527.07|18407.07|10
1640982050000|2021-12-31 20:20:50|18527.67|18407.67|18526.22|18406.22|18527.67|18407.67|18526.22|18406.22|10
1640982060000|2021-12-31 20:21:00|18525.8|18405.8|18524.27|18404.27|18525.8|18405.8|18524.22|18404.22|10
1640982070000|2021-12-31 20:21:10|18523.32|18403.32|18519.26|18399.26|18523.36|18403.36|18519.26|18399.26|10
1640982080000|2021-12-31 20:21:20|18519.18|18399.18|18512.25|18392.25|18519.19|18399.19|18512.25|18392.25|10
1640982090000|2021-12-31 20:21:30|18511.52|18391.52|18510.75|18390.75|18511.81|18391.81|18510.17|18390.17|10
1640982100000|2021-12-31 20:21:40|18509.69|18389.69|18507.27|18387.27|18509.69|18389.69|18507.27|18387.27|10
1640982110000|2021-12-31 20:21:50|18507.37|18387.37|18502.78|18382.78|18507.47|18387.47|18502.78|18382.78|10
1640982120000|2021-12-31 20:22:00|18502.92|18382.92|18502.08|18382.08|18503.35|18383.35|18502.08|18382.08|10
1640982130000|2021-12-31 20:22:10|18503.19|18383.19|18509.3|18389.3|18509.3|18389.3|18503.19|18383.19|10
1640982140000|2021-12-31 20:22:20|18509.55|18389.55|18512.04|18392.04|18512.06|18392.06|18509.47|18389.47|10
1640982150000|2021-12-31 20:22:30|18512.72|18392.72|18511.36|18391.36|18512.72|18392.72|18511.31|18391.31|10
1640982160000|2021-12-31 20:22:40|18511.2|18391.2|18512.58|18392.58|18512.69|18392.69|18511.2|18391.2|9
1640982170000|2021-12-31 20:22:50|18512.72|18392.72|18512.57|18392.57|18514.03|18394.03|18512.57|18392.57|10
1640982180000|2021-12-31 20:23:00|18512.31|18392.31|18508.81|18388.81|18512.39|18392.39|18508.81|18388.81|10
1640982190000|2021-12-31 20:23:10|18508.53|18388.53|18506.39|18386.39|18508.53|18388.53|18506.39|18386.39|8
1640982200000|2021-12-31 20:23:20|18507.03|18387.03|18510.23|18390.23|18510.23|18390.23|18507.03|18387.03|10
1640982210000|2021-12-31 20:23:30|18510.73|18390.73|18511.32|18391.32|18511.61|18391.61|18510.73|18390.73|10
1640982220000|2021-12-31 20:23:40|18511.37|18391.37|18509.89|18389.89|18511.44|18391.44|18509.89|18389.89|10
1640982230000|2021-12-31 20:23:50|18510.17|18390.17|18505.47|18385.47|18510.22|18390.22|18505.47|18385.47|10
1640982240000|2021-12-31 20:24:00|18504.94|18384.94|18505.35|18385.35|18505.36|18385.36|18504.38|18384.38|10
1640982250000|2021-12-31 20:24:10|18505.39|18385.39|18501.85|18381.85|18505.39|18385.39|18501.85|18381.85|10
1640982260000|2021-12-31 20:24:20|18502.01|18382.01|18501.61|18381.61|18502.01|18382.01|18500.06|18380.06|10
1640982270000|2021-12-31 20:24:30|18502.74|18382.74|18507.7|18387.7|18507.7|18387.7|18502.74|18382.74|10
1640982280000|2021-12-31 20:24:40|18507.64|18387.64|18512.87|18392.87|18512.87|18392.87|18507.64|18387.64|10
1640982290000|2021-12-31 20:24:50|18513.33|18393.33|18518.18|18398.18|18518.18|18398.18|18513.33|18393.33|10
1640982300000|2021-12-31 20:25:00|18518.79|18398.79|18521.5|18401.5|18521.5|18401.5|18518.79|18398.79|9
1640982310000|2021-12-31 20:25:10|18520.9|18400.9|18520.85|18400.85|18521.05|18401.05|18520.5|18400.5|10
1640982320000|2021-12-31 20:25:20|18520.37|18400.37|18512.79|18392.79|18520.37|18400.37|18512.79|18392.79|10
1640982330000|2021-12-31 20:25:30|18512.36|18392.36|18507.71|18387.71|18512.36|18392.36|18507.71|18387.71|10
1640982340000|2021-12-31 20:25:40|18507.46|18387.46|18510.74|18390.74|18510.74|18390.74|18507.11|18387.11|10
1640982350000|2021-12-31 20:25:50|18511.39|18391.39|18513.8|18393.8|18513.8|18393.8|18511.34|18391.34|10
1640982360000|2021-12-31 20:26:00|18513.38|18393.38|18513.21|18393.21|18513.56|18393.56|18511.88|18391.88|9
1640982370000|2021-12-31 20:26:10|18514.11|18394.11|18518.71|18398.71|18518.71|18398.71|18514.11|18394.11|10
1640982380000|2021-12-31 20:26:20|18519.24|18399.24|18522.8|18402.8|18522.8|18402.8|18519.24|18399.24|10
1640982390000|2021-12-31 20:26:30|18523.4|18403.4|18531.6|18411.6|18531.6|18411.6|18523.4|18403.4|10
1640982400000|2021-12-31 20:26:40|18531.42|18411.42|18541.23|18421.23|18541.23|18421.23|18531.42|18411.42|10
1640982410000|2021-12-31 20:26:50|18541.24|18421.24|18551.33|18431.33|18551.33|18431.33|18541.24|18421.24|10
1640982420000|2021-12-31 20:27:00|18551.59|18431.59|18554.05|18434.05|18554.91|18434.91|18551.59|18431.59|10
1640982430000|2021-12-31 20:27:10|18553.73|18433.73|18556.43|18436.43|18556.43|18436.43|18553.73|18433.73|10
1640982440000|2021-12-31 20:27:20|18557.94|18437.94|18558.22|18438.22|18558.96|18438.96|18556.9|18436.9|10
1640982450000|2021-12-31 20:27:30|18558.23|18438.23|18558.89|18438.89|18558.93|18438.93|18558.23|18438.23|10
1640982460000|2021-12-31 20:27:40|18558.9|18438.9|18559.62|18439.62|18559.62|18439.62|18558.49|18438.49|10
1640982470000|2021-12-31 20:27:50|18559.07|18439.07|18561.45|18441.45|18561.45|18441.45|18558.65|18438.65|10
1640982480000|2021-12-31 20:28:00|18561.38|18441.38|18564.23|18444.23|18564.34|18444.34|18561.38|18441.38|10
1640982490000|2021-12-31 20:28:10|18564.14|18444.14|18566.57|18446.57|18566.57|18446.57|18563.83|18443.83|10
1640982500000|2021-12-31 20:28:20|18566.71|18446.71|18569.52|18449.52|18569.52|18449.52|18566.71|18446.71|10
1640982510000|2021-12-31 20:28:30|18569.86|18449.86|18578.61|18458.61|18578.98|18458.98|18569.76|18449.76|10
1640982520000|2021-12-31 20:28:40|18578.22|18458.22|18583.16|18463.16|18583.16|18463.16|18578.22|18458.22|10
1640982530000|2021-12-31 20:28:50|18583.38|18463.38|18584.15|18464.15|18584.15|18464.15|18583.22|18463.22|10
1640982540000|2021-12-31 20:29:00|18585.05|18465.05|18588.81|18468.81|18589.3|18469.3|18585|18465|10
1640982550000|2021-12-31 20:29:10|18589.39|18469.39|18585.82|18465.82|18589.39|18469.39|18585.82|18465.82|10
1640982560000|2021-12-31 20:29:20|18586.33|18466.33|18588.46|18468.46|18588.57|18468.57|18586.33|18466.33|9
1640982570000|2021-12-31 20:29:30|18588.23|18468.23|18589.91|18469.91|18590.37|18470.37|18587.86|18467.86|10
1640982580000|2021-12-31 20:29:40|18589.45|18469.45|18588.72|18468.72|18589.45|18469.45|18588.27|18468.27|10
1640982590000|2021-12-31 20:29:50|18588.7|18468.7|18588.77|18468.77|18590.18|18470.18|18588.7|18468.7|10
1640982600000|2021-12-31 20:30:00|18588.98|18468.98|18582.74|18462.74|18590.16|18470.16|18582.74|18462.74|10
1640982610000|2021-12-31 20:30:10|18582.76|18462.76|18590.98|18470.98|18590.98|18470.98|18582.28|18462.28|10
1640982620000|2021-12-31 20:30:20|18591.12|18471.12|18597.1|18477.1|18597.1|18477.1|18591.04|18471.04|10
1640982630000|2021-12-31 20:30:30|18596.87|18476.87|18599.74|18479.74|18599.74|18479.74|18596.87|18476.87|10
1640982640000|2021-12-31 20:30:40|18600.18|18480.18|18600.19|18480.19|18600.59|18480.59|18599.92|18479.92|9
1640982650000|2021-12-31 20:30:50|18599.17|18479.17|18600.28|18480.28|18600.33|18480.33|18599.02|18479.02|10
1640982660000|2021-12-31 20:31:00|18600.23|18480.23|18602.56|18482.56|18603.68|18483.68|18600.23|18480.23|10
1640982670000|2021-12-31 20:31:10|18602.59|18482.59|18602.65|18482.65|18602.67|18482.67|18602.14|18482.14|9
1640982680000|2021-12-31 20:31:20|18602.7|18482.7|18602.22|18482.22|18602.7|18482.7|18602.22|18482.22|8
1640982690000|2021-12-31 20:31:30|18602.25|18482.25|18601.55|18481.55|18602.25|18482.25|18601.55|18481.55|10
1640982700000|2021-12-31 20:31:40|18601.41|18481.41|18599.57|18479.57|18601.63|18481.63|18599.57|18479.57|7
1640982710000|2021-12-31 20:31:50|18599.17|18479.17|18596.08|18476.08|18599.17|18479.17|18596.08|18476.08|10
1640982720000|2021-12-31 20:32:00|18595.42|18475.42|18596.18|18476.18|18596.43|18476.43|18595.42|18475.42|9
1640982730000|2021-12-31 20:32:10|18595.83|18475.83|18592.95|18472.95|18596.01|18476.01|18592.95|18472.95|10
1640982740000|2021-12-31 20:32:20|18592.99|18472.99|18589.56|18469.56|18592.99|18472.99|18589.56|18469.56|10
1640982750000|2021-12-31 20:32:30|18589.01|18469.01|18588.07|18468.07|18589.18|18469.18|18588.07|18468.07|10
1640982760000|2021-12-31 20:32:40|18587.9|18467.9|18586.51|18466.51|18587.9|18467.9|18586.05|18466.05|10
1640982770000|2021-12-31 20:32:50|18586.33|18466.33|18585.69|18465.69|18586.33|18466.33|18585.69|18465.69|10
1640982780000|2021-12-31 20:33:00|18585.57|18465.57|18580.68|18460.68|18585.57|18465.57|18580.68|18460.68|9
1640982790000|2021-12-31 20:33:10|18579.83|18459.83|18573.67|18453.67|18579.83|18459.83|18573.67|18453.67|9
1640982800000|2021-12-31 20:33:20|18573.8|18453.8|18568.49|18448.49|18573.8|18453.8|18568.49|18448.49|10
1640982810000|2021-12-31 20:33:30|18567.82|18447.82|18566.38|18446.38|18567.82|18447.82|18565.32|18445.32|10
1640982820000|2021-12-31 20:33:40|18566.51|18446.51|18566.69|18446.69|18566.76|18446.76|18566.24|18446.24|10
1640982830000|2021-12-31 20:33:50|18565.6|18445.6|18563.01|18443.01|18565.6|18445.6|18563.01|18443.01|10
1640982840000|2021-12-31 20:34:00|18562.61|18442.61|18561.91|18441.91|18563.01|18443.01|18561.91|18441.91|10
1640982850000|2021-12-31 20:34:10|18561.12|18441.12|18562.63|18442.63|18562.63|18442.63|18561.12|18441.12|10
1640982860000|2021-12-31 20:34:20|18563.33|18443.33|18563.13|18443.13|18564.01|18444.01|18563.13|18443.13|10
1640982870000|2021-12-31 20:34:30|18562.07|18442.07|18558.13|18438.13|18562.07|18442.07|18558.13|18438.13|10
1640982880000|2021-12-31 20:34:40|18557.53|18437.53|18553.97|18433.97|18557.64|18437.64|18553.97|18433.97|10
1640982890000|2021-12-31 20:34:50|18553.1|18433.1|18551.96|18431.96|18553.1|18433.1|18551.46|18431.46|10
1640982900000|2021-12-31 20:35:00|18552.3|18432.3|18554.48|18434.48|18554.49|18434.49|18552.3|18432.3|10
1640982910000|2021-12-31 20:35:10|18555.23|18435.23|18555.97|18435.97|18556.06|18436.06|18555.23|18435.23|9
1640982920000|2021-12-31 20:35:20|18555.8|18435.8|18553.9|18433.9|18555.81|18435.81|18553.9|18433.9|9
1640982930000|2021-12-31 20:35:30|18553.65|18433.65|18546.86|18426.86|18553.65|18433.65|18546.86|18426.86|10
1640982940000|2021-12-31 20:35:40|18546.52|18426.52|18545.16|18425.16|18547.33|18427.33|18544.93|18424.93|10
1640982950000|2021-12-31 20:35:50|18545.12|18425.12|18544.03|18424.03|18545.18|18425.18|18543.85|18423.85|9
1640982960000|2021-12-31 20:36:00|18543.76|18423.76|18538.71|18418.71|18543.76|18423.76|18538.71|18418.71|10
1640982970000|2021-12-31 20:36:10|18538.79|18418.79|18537.05|18417.05|18538.79|18418.79|18537.01|18417.01|8
1640982980000|2021-12-31 20:36:20|18536.34|18416.34|18536|18416|18536.84|18416.84|18536|18416|10
1640982990000|2021-12-31 20:36:30|18535.96|18415.96|18531.57|18411.57|18535.96|18415.96|18531.57|18411.57|10
1640983000000|2021-12-31 20:36:40|18531.66|18411.66|18528.09|18408.09|18531.66|18411.66|18528.09|18408.09|10
1640983010000|2021-12-31 20:36:50|18527.34|18407.34|18526.08|18406.08|18528.11|18408.11|18525.86|18405.86|10
1640983020000|2021-12-31 20:37:00|18526.56|18406.56|18526.45|18406.45|18526.56|18406.56|18525.8|18405.8|10
1640983030000|2021-12-31 20:37:10|18524.57|18404.57|18526.31|18406.31|18526.61|18406.61|18524.45|18404.45|9
1640983040000|2021-12-31 20:37:20|18526.56|18406.56|18534.48|18414.48|18534.48|18414.48|18526.55|18406.55|10
1640983050000|2021-12-31 20:37:30|18535.22|18415.22|18536.78|18416.78|18536.79|18416.79|18535.22|18415.22|10
1640983060000|2021-12-31 20:37:40|18536.85|18416.85|18542.47|18422.47|18542.47|18422.47|18536.85|18416.85|10
1640983070000|2021-12-31 20:37:50|18543.1|18423.1|18542.73|18422.73|18543.66|18423.66|18542.28|18422.28|10
1640983080000|2021-12-31 20:38:00|18543.17|18423.17|18543.25|18423.25|18543.37|18423.37|18542.83|18422.83|9
1640983090000|2021-12-31 20:38:10|18543.24|18423.24|18544.49|18424.49|18545.37|18425.37|18543.24|18423.24|9
1640983100000|2021-12-31 20:38:20|18544.87|18424.87|18542.84|18422.84|18546.01|18426.01|18542.61|18422.61|10
1640983110000|2021-12-31 20:38:30|18542.04|18422.04|18539.25|18419.25|18542.04|18422.04|18539.25|18419.25|9
1640983120000|2021-12-31 20:38:40|18539.8|18419.8|18539.52|18419.52|18540.26|18420.26|18539.06|18419.06|10
1640983130000|2021-12-31 20:38:50|18539.36|18419.36|18539.59|18419.59|18539.59|18419.59|18538.39|18418.39|9
1640983140000|2021-12-31 20:39:00|18539.72|18419.72|18539.06|18419.06|18540.79|18420.79|18538.81|18418.81|10
1640983150000|2021-12-31 20:39:10|18538.81|18418.81|18535.77|18415.77|18538.81|18418.81|18535.77|18415.77|10
1640983160000|2021-12-31 20:39:20|18535.37|18415.37|18534.79|18414.79|18535.56|18415.56|18534.66|18414.66|9
1640983170000|2021-12-31 20:39:30|18534.16|18414.16|18532.12|18412.12|18534.16|18414.16|18532.12|18412.12|10
1640983180000|2021-12-31 20:39:40|18532.72|18412.72|18532.82|18412.82|18533.06|18413.06|18532.12|18412.12|10
1640983190000|2021-12-31 20:39:50|18532.43|18412.43|18532.75|18412.75|18532.75|18412.75|18532.05|18412.05|10
1640983200000|2021-12-31 20:40:00|18532.87|18412.87|18529.2|18409.2|18533.19|18413.19|18529.2|18409.2|10
1640983210000|2021-12-31 20:40:10|18528.85|18408.85|18525.42|18405.42|18528.85|18408.85|18525.35|18405.35|10
1640983220000|2021-12-31 20:40:20|18525.06|18405.06|18526.52|18406.52|18526.54|18406.54|18524.97|18404.97|10
1640983230000|2021-12-31 20:40:30|18525.81|18405.81|18528.69|18408.69|18528.69|18408.69|18525.81|18405.81|8
1640983240000|2021-12-31 20:40:40|18528.98|18408.98|18536.79|18416.79|18536.79|18416.79|18528.98|18408.98|9
1640983250000|2021-12-31 20:40:50|18536.38|18416.38|18540.04|18420.04|18540.12|18420.12|18536.38|18416.38|10
1640983260000|2021-12-31 20:41:00|18539.82|18419.82|18538.87|18418.87|18539.82|18419.82|18538.31|18418.31|10
1640983270000|2021-12-31 20:41:10|18538.09|18418.09|18535.65|18415.65|18538.17|18418.17|18535.65|18415.65|10
1640983280000|2021-12-31 20:41:20|18535.6|18415.6|18533.42|18413.42|18535.6|18415.6|18533.42|18413.42|10
1640983290000|2021-12-31 20:41:30|18533.32|18413.32|18529.23|18409.23|18533.32|18413.32|18528.99|18408.99|10
1640983300000|2021-12-31 20:41:40|18529.17|18409.17|18528.91|18408.91|18529.23|18409.23|18528.81|18408.81|9
1640983310000|2021-12-31 20:41:50|18528.65|18408.65|18522.39|18402.39|18528.65|18408.65|18522.39|18402.39|10
1640983320000|2021-12-31 20:42:00|18521.67|18401.67|18514.45|18394.45|18521.67|18401.67|18514.45|18394.45|10
1640983330000|2021-12-31 20:42:10|18514.35|18394.35|18507.12|18387.12|18514.35|18394.35|18507.12|18387.12|10
1640983340000|2021-12-31 20:42:20|18506.98|18386.98|18507.11|18387.11|18507.24|18387.24|18506.42|18386.42|10
1640983350000|2021-12-31 20:42:30|18506.75|18386.75|18506.13|18386.13|18506.9|18386.9|18506.13|18386.13|10
1640983360000|2021-12-31 20:42:40|18506.29|18386.29|18504.66|18384.66|18506.42|18386.42|18504.07|18384.07|10
1640983370000|2021-12-31 20:42:50|18504|18384|18503.58|18383.58|18504.68|18384.68|18503.2|18383.2|9
1640983380000|2021-12-31 20:43:00|18503.67|18383.67|18503.56|18383.56|18503.67|18383.67|18501.59|18381.59|9
1640983390000|2021-12-31 20:43:10|18503.52|18383.52|18502.3|18382.3|18503.52|18383.52|18502.25|18382.25|9
1640983400000|2021-12-31 20:43:20|18501.82|18381.82|18501.07|18381.07|18501.82|18381.82|18500.95|18380.95|10
1640983410000|2021-12-31 20:43:30|18501.14|18381.14|18502.17|18382.17|18502.35|18382.35|18501.14|18381.14|9
1640983420000|2021-12-31 20:43:40|18502.19|18382.19|18507.68|18387.68|18507.68|18387.68|18502.19|18382.19|8
1640983430000|2021-12-31 20:43:50|18508.38|18388.38|18512.41|18392.41|18512.64|18392.64|18508.38|18388.38|10
1640983440000|2021-12-31 20:44:00|18512.22|18392.22|18515.96|18395.96|18515.96|18395.96|18512.22|18392.22|10
1640983450000|2021-12-31 20:44:10|18516|18396|18518.01|18398.01|18518.82|18398.82|18516|18396|10
1640983460000|2021-12-31 20:44:20|18518.73|18398.73|18524.04|18404.04|18524.04|18404.04|18518.73|18398.73|10
1640983470000|2021-12-31 20:44:30|18525.39|18405.39|18521.61|18401.61|18526.45|18406.45|18521.61|18401.61|10
1640983480000|2021-12-31 20:44:40|18521.4|18401.4|18520.42|18400.42|18521.65|18401.65|18520.42|18400.42|10
1640983490000|2021-12-31 20:44:50|18520.58|18400.58|18522.65|18402.65|18522.65|18402.65|18520.58|18400.58|9
1640983500000|2021-12-31 20:45:00|18522.63|18402.63|18522.28|18402.28|18523.33|18403.33|18522.28|18402.28|10
1640983510000|2021-12-31 20:45:10|18522.23|18402.23|18517.84|18397.84|18522.23|18402.23|18517.84|18397.84|10
1640983520000|2021-12-31 20:45:20|18517.66|18397.66|18514.54|18394.54|18517.71|18397.71|18514.54|18394.54|10
1640983530000|2021-12-31 20:45:30|18514.64|18394.64|18510.67|18390.67|18514.64|18394.64|18510.67|18390.67|9
1640983540000|2021-12-31 20:45:40|18510.39|18390.39|18508.74|18388.74|18510.52|18390.52|18508.56|18388.56|10
1640983550000|2021-12-31 20:45:50|18509.08|18389.08|18507.96|18387.96|18509.08|18389.08|18507.32|18387.32|9
1640983560000|2021-12-31 20:46:00|18507.7|18387.7|18503.41|18383.41|18507.7|18387.7|18503.41|18383.41|10
1640983570000|2021-12-31 20:46:10|18503.59|18383.59|18501.24|18381.24|18503.59|18383.59|18501.24|18381.24|9
1640983580000|2021-12-31 20:46:20|18501.33|18381.33|18500.7|18380.7|18501.41|18381.41|18500.36|18380.36|10
1640983590000|2021-12-31 20:46:30|18500.3|18380.3|18501.48|18381.48|18501.54|18381.54|18500.16|18380.16|10
1640983600000|2021-12-31 20:46:40|18501.96|18381.96|18509.74|18389.74|18509.74|18389.74|18501.96|18381.96|10
1640983610000|2021-12-31 20:46:50|18509.88|18389.88|18514.38|18394.38|18514.38|18394.38|18509.88|18389.88|10
1640983620000|2021-12-31 20:47:00|18514.54|18394.54|18514.41|18394.41|18516.55|18396.55|18514.41|18394.41|10
1640983630000|2021-12-31 20:47:10|18514.24|18394.24|18514.29|18394.29|18514.29|18394.29|18513.01|18393.01|10
1640983640000|2021-12-31 20:47:20|18514.79|18394.79|18516.11|18396.11|18516.11|18396.11|18514.33|18394.33|10
1640983650000|2021-12-31 20:47:30|18515.5|18395.5|18514.88|18394.88|18515.99|18395.99|18514.55|18394.55|10
1640983660000|2021-12-31 20:47:40|18515.65|18395.65|18514.51|18394.51|18516.29|18396.29|18514.51|18394.51|10
1640983670000|2021-12-31 20:47:50|18514.64|18394.64|18515.15|18395.15|18515.15|18395.15|18514.29|18394.29|10
1640983680000|2021-12-31 20:48:00|18515.14|18395.14|18514.87|18394.87|18515.25|18395.25|18514.66|18394.66|10
1640983690000|2021-12-31 20:48:10|18514.89|18394.89|18517.58|18397.58|18517.58|18397.58|18514.89|18394.89|10
1640983700000|2021-12-31 20:48:20|18517.55|18397.55|18517.51|18397.51|18517.94|18397.94|18517.33|18397.33|10
1640983710000|2021-12-31 20:48:30|18515.76|18395.76|18514.88|18394.88|18515.76|18395.76|18514.72|18394.72|9
1640983720000|2021-12-31 20:48:40|18514.84|18394.84|18513.22|18393.22|18514.84|18394.84|18513.11|18393.11|10
1640983730000|2021-12-31 20:48:50|18513.91|18393.91|18515.38|18395.38|18515.59|18395.59|18513.91|18393.91|9
1640983740000|2021-12-31 20:49:00|18515.65|18395.65|18514.17|18394.17|18515.7|18395.7|18514.17|18394.17|10
1640983750000|2021-12-31 20:49:10|18514.16|18394.16|18513.66|18393.66|18514.23|18394.23|18513.52|18393.52|9
1640983760000|2021-12-31 20:49:20|18513.76|18393.76|18515.44|18395.44|18515.44|18395.44|18513.58|18393.58|10
1640983770000|2021-12-31 20:49:30|18515.76|18395.76|18518.06|18398.06|18518.06|18398.06|18515.76|18395.76|10
1640983780000|2021-12-31 20:49:40|18518.36|18398.36|18522.26|18402.26|18522.26|18402.26|18518.36|18398.36|10
1640983790000|2021-12-31 20:49:50|18522.18|18402.18|18522.49|18402.49|18522.77|18402.77|18521.33|18401.33|10
1640983800000|2021-12-31 20:50:00|18523.36|18403.36|18520.32|18400.32|18524.09|18404.09|18520.32|18400.32|10
1640983810000|2021-12-31 20:50:10|18520.35|18400.35|18516.75|18396.75|18520.35|18400.35|18516.75|18396.75|10
1640983820000|2021-12-31 20:50:20|18516.7|18396.7|18516.65|18396.65|18516.81|18396.81|18515.96|18395.96|10
1640983830000|2021-12-31 20:50:30|18516.67|18396.67|18507.22|18387.22|18516.67|18396.67|18507.22|18387.22|10
1640983840000|2021-12-31 20:50:40|18507.27|18387.27|18497.3|18377.3|18507.27|18387.27|18497.3|18377.3|10
1640983850000|2021-12-31 20:50:50|18496.46|18376.46|18491.51|18371.51|18496.46|18376.46|18491.51|18371.51|10
1640983860000|2021-12-31 20:51:00|18492.08|18372.08|18493.73|18373.73|18494.36|18374.36|18491.75|18371.75|10
1640983870000|2021-12-31 20:51:10|18493.78|18373.78|18493.48|18373.48|18494.07|18374.07|18493.42|18373.42|10
1640983880000|2021-12-31 20:51:20|18493.3|18373.3|18495.23|18375.23|18495.23|18375.23|18493.3|18373.3|10
1640983890000|2021-12-31 20:51:30|18496.18|18376.18|18497.26|18377.26|18497.73|18377.73|18496.15|18376.15|10
1640983900000|2021-12-31 20:51:40|18497.5|18377.5|18497.61|18377.61|18497.97|18377.97|18497.21|18377.21|10
1640983910000|2021-12-31 20:51:50|18497.46|18377.46|18497.7|18377.7|18497.86|18377.86|18496.94|18376.94|10
1640983920000|2021-12-31 20:52:00|18497.69|18377.69|18495.41|18375.41|18497.69|18377.69|18495.41|18375.41|9
1640983930000|2021-12-31 20:52:10|18495.53|18375.53|18496.49|18376.49|18496.49|18376.49|18495.32|18375.32|10
1640983940000|2021-12-31 20:52:20|18497.08|18377.08|18502.32|18382.32|18502.32|18382.32|18497.08|18377.08|10
1640983950000|2021-12-31 20:52:30|18503.35|18383.35|18507.97|18387.97|18507.97|18387.97|18503.13|18383.13|10
1640983960000|2021-12-31 20:52:40|18509.38|18389.38|18511.22|18391.22|18511.75|18391.75|18509.38|18389.38|9
1640983970000|2021-12-31 20:52:50|18510.99|18390.99|18509.65|18389.65|18511.75|18391.75|18509.65|18389.65|10
1640983980000|2021-12-31 20:53:00|18509.4|18389.4|18509.82|18389.82|18511.63|18391.63|18509.4|18389.4|9
1640983990000|2021-12-31 20:53:10|18509.61|18389.61|18506.77|18386.77|18509.61|18389.61|18506.77|18386.77|10
1640984000000|2021-12-31 20:53:20|18506.2|18386.2|18503.2|18383.2|18506.2|18386.2|18502.28|18382.28|9
1640984010000|2021-12-31 20:53:30|18503.33|18383.33|18502.64|18382.64|18503.38|18383.38|18502.45|18382.45|10
1640984020000|2021-12-31 20:53:40|18501.69|18381.69|18502.67|18382.67|18502.67|18382.67|18501.59|18381.59|10
1640984030000|2021-12-31 20:53:50|18503.06|18383.06|18504.46|18384.46|18504.46|18384.46|18503.06|18383.06|10
1640984040000|2021-12-31 20:54:00|18505.1|18385.1|18507.07|18387.07|18507.07|18387.07|18504.8|18384.8|10
1640984050000|2021-12-31 20:54:10|18509.09|18389.09|18508.79|18388.79|18509.54|18389.54|18508.14|18388.14|10
1640984060000|2021-12-31 20:54:20|18508.36|18388.36|18505.53|18385.53|18508.64|18388.64|18505.53|18385.53|10
1640984070000|2021-12-31 20:54:30|18504.75|18384.75|18500.08|18380.08|18504.75|18384.75|18500.08|18380.08|10
1640984080000|2021-12-31 20:54:40|18499.93|18379.93|18497.6|18377.6|18499.93|18379.93|18497.39|18377.39|10
1640984090000|2021-12-31 20:54:50|18498.2|18378.2|18499.9|18379.9|18500.08|18380.08|18498.2|18378.2|10
1640984100000|2021-12-31 20:55:00|18500.32|18380.32|18501.24|18381.24|18501.73|18381.73|18500.32|18380.32|10
1640984110000|2021-12-31 20:55:10|18501.07|18381.07|18498.94|18378.94|18501.14|18381.14|18498.94|18378.94|10
1640984120000|2021-12-31 20:55:20|18498.31|18378.31|18497.02|18377.02|18498.31|18378.31|18496.95|18376.95|9
1640984130000|2021-12-31 20:55:30|18496.43|18376.43|18495.02|18375.02|18496.43|18376.43|18495.02|18375.02|9
1640984140000|2021-12-31 20:55:40|18494.97|18374.97|18495.72|18375.72|18495.72|18375.72|18494.54|18374.54|9
1640984150000|2021-12-31 20:55:50|18495.64|18375.64|18496.39|18376.39|18496.39|18376.39|18495.38|18375.38|10
1640984160000|2021-12-31 20:56:00|18495.64|18375.64|18492.49|18372.49|18495.69|18375.69|18492.49|18372.49|9
1640984170000|2021-12-31 20:56:10|18492.68|18372.68|18491.01|18371.01|18492.68|18372.68|18491.01|18371.01|10
1640984180000|2021-12-31 20:56:20|18490.47|18370.47|18491.78|18371.78|18492.15|18372.15|18490.47|18370.47|10
1640984190000|2021-12-31 20:56:30|18492.55|18372.55|18495.15|18375.15|18495.15|18375.15|18492.53|18372.53|9
1640984200000|2021-12-31 20:56:40|18495.45|18375.45|18495.69|18375.69|18496.53|18376.53|18494.11|18374.11|10
1640984210000|2021-12-31 20:56:50|18494.8|18374.8|18497.78|18377.78|18497.78|18377.78|18494.5|18374.5|10
1640984220000|2021-12-31 20:57:00|18498.6|18378.6|18498.93|18378.93|18499.64|18379.64|18498.6|18378.6|10
1640984230000|2021-12-31 20:57:10|18499.38|18379.38|18496.71|18376.71|18499.67|18379.67|18496.44|18376.44|10
1640984240000|2021-12-31 20:57:20|18496.93|18376.93|18497.45|18377.45|18497.45|18377.45|18496.23|18376.23|10
1640984250000|2021-12-31 20:57:30|18497.6|18377.6|18498.3|18378.3|18498.38|18378.38|18497.54|18377.54|10
1640984260000|2021-12-31 20:57:40|18498.54|18378.54|18501.22|18381.22|18501.22|18381.22|18498.54|18378.54|10
1640984270000|2021-12-31 20:57:50|18501.26|18381.26|18505.67|18385.67|18505.67|18385.67|18501.26|18381.26|10
1640984280000|2021-12-31 20:58:00|18505.37|18385.37|18502.26|18382.26|18505.37|18385.37|18502.26|18382.26|10
1640984290000|2021-12-31 20:58:10|18501.41|18381.41|18491.82|18371.82|18501.41|18381.41|18491.24|18371.24|10
1640984300000|2021-12-31 20:58:20|18491.36|18371.36|18484.6|18364.6|18491.36|18371.36|18484.6|18364.6|10
1640984310000|2021-12-31 20:58:30|18480.43|18360.43|18476.56|18356.56|18480.43|18360.43|18475.58|18355.58|10
1640984320000|2021-12-31 20:58:40|18476.27|18356.27|18475.36|18355.36|18476.27|18356.27|18474.31|18354.31|10
1640984330000|2021-12-31 20:58:50|18475.43|18355.43|18477.82|18357.82|18479.09|18359.09|18475.43|18355.43|10
1640984340000|2021-12-31 20:59:00|18478.48|18358.48|18477.15|18357.15|18479.39|18359.39|18477.15|18357.15|10
1640984350000|2021-12-31 20:59:10|18477.68|18357.68|18472.68|18352.68|18477.68|18357.68|18472.68|18352.68|10
1640984360000|2021-12-31 20:59:20|18471.84|18351.84|18471.62|18351.62|18472.17|18352.17|18471.62|18351.62|10
1640984370000|2021-12-31 20:59:30|18471.74|18351.74|18475.11|18355.11|18475.11|18355.11|18471.74|18351.74|10
1640984380000|2021-12-31 20:59:40|18476.16|18356.16|18481.71|18361.71|18481.71|18361.71|18476.16|18356.16|10
1640984390000|2021-12-31 20:59:50|18483.01|18363.01|18482.97|18362.97|18483.74|18363.74|18482.38|18362.38|10
1640984400000|2021-12-31 21:00:00|18483.71|18363.71|18486.7|18366.7|18487.21|18367.21|18483.71|18363.71|10
1640984410000|2021-12-31 21:00:10|18487.22|18367.22|18494|18374|18494|18374|18487.22|18367.22|10
1640984420000|2021-12-31 21:00:20|18493.38|18373.38|18497.77|18377.77|18497.77|18377.77|18493.38|18373.38|9
1640984430000|2021-12-31 21:00:30|18496.8|18376.8|18494.47|18374.47|18498.78|18378.78|18494.47|18374.47|10
1640984440000|2021-12-31 21:00:40|18494.04|18374.04|18493.96|18373.96|18494.33|18374.33|18493.8|18373.8|10
1640984450000|2021-12-31 21:00:50|18493.93|18373.93|18493.04|18373.04|18494.14|18374.14|18493.04|18373.04|9
1640984460000|2021-12-31 21:01:00|18492.65|18372.65|18493.06|18373.06|18493.44|18373.44|18492.55|18372.55|10
1640984470000|2021-12-31 21:01:10|18492.65|18372.65|18490.91|18370.91|18492.86|18372.86|18490.91|18370.91|9
1640984480000|2021-12-31 21:01:20|18490.88|18370.88|18490.12|18370.12|18491.32|18371.32|18490.02|18370.02|10
1640984490000|2021-12-31 21:01:30|18490.56|18370.56|18489.9|18369.9|18491|18371|18489.65|18369.65|10
1640984500000|2021-12-31 21:01:40|18489.81|18369.81|18493.93|18373.93|18493.93|18373.93|18489.81|18369.81|10
1640984510000|2021-12-31 21:01:50|18493.86|18373.86|18496.03|18376.03|18496.03|18376.03|18493.37|18373.37|10
1640984520000|2021-12-31 21:02:00|18496.24|18376.24|18500.05|18380.05|18500.05|18380.05|18496.09|18376.09|10
1640984530000|2021-12-31 21:02:10|18500.53|18380.53|18502.17|18382.17|18502.65|18382.65|18500.53|18380.53|10
1640984540000|2021-12-31 21:02:20|18502.47|18382.47|18504.83|18384.83|18504.83|18384.83|18502.31|18382.31|10
1640984550000|2021-12-31 21:02:30|18504.87|18384.87|18508.07|18388.07|18508.55|18388.55|18504.87|18384.87|10
1640984560000|2021-12-31 21:02:40|18508.44|18388.44|18515.51|18395.51|18515.51|18395.51|18508.44|18388.44|10
1640984570000|2021-12-31 21:02:50|18515.95|18395.95|18518.26|18398.26|18518.26|18398.26|18515.95|18395.95|10
1640984580000|2021-12-31 21:03:00|18518.52|18398.52|18533.8|18413.8|18533.8|18413.8|18518.52|18398.52|10
1640984590000|2021-12-31 21:03:10|18534.82|18414.82|18541.35|18421.35|18541.35|18421.35|18534.82|18414.82|10
1640984600000|2021-12-31 21:03:20|18541.24|18421.24|18545.73|18425.73|18545.73|18425.73|18541.06|18421.06|10
1640984610000|2021-12-31 21:03:30|18546.28|18426.28|18562.32|18442.32|18562.32|18442.32|18546.28|18426.28|10
1640984620000|2021-12-31 21:03:40|18562.21|18442.21|18565.29|18445.29|18565.29|18445.29|18562.21|18442.21|9
1640984630000|2021-12-31 21:03:50|18564.95|18444.95|18566.09|18446.09|18566.38|18446.38|18564.95|18444.95|10
1640984640000|2021-12-31 21:04:00|18566.47|18446.47|18568.85|18448.85|18569.29|18449.29|18566.47|18446.47|10
1640984650000|2021-12-31 21:04:10|18567.82|18447.82|18571.16|18451.16|18571.16|18451.16|18567.82|18447.82|10
1640984660000|2021-12-31 21:04:20|18571.89|18451.89|18573.68|18453.68|18573.68|18453.68|18571.89|18451.89|10
1640984670000|2021-12-31 21:04:30|18573.46|18453.46|18573.41|18453.41|18574.43|18454.43|18573.41|18453.41|9
1640984680000|2021-12-31 21:04:40|18573.51|18453.51|18573.92|18453.92|18574.26|18454.26|18573.49|18453.49|9
1640984690000|2021-12-31 21:04:50|18573.77|18453.77|18577.27|18457.27|18577.27|18457.27|18573.77|18453.77|10
1640984700000|2021-12-31 21:05:00|18577.36|18457.36|18588.63|18468.63|18588.63|18468.63|18577.04|18457.04|10
1640984710000|2021-12-31 21:05:10|18589.75|18469.75|18590.79|18470.79|18591.39|18471.39|18589.38|18469.38|10
1640984720000|2021-12-31 21:05:20|18590.29|18470.29|18589.35|18469.35|18591.23|18471.23|18589.35|18469.35|10
1640984730000|2021-12-31 21:05:30|18587.67|18467.67|18580.97|18460.97|18587.67|18467.67|18580.97|18460.97|10
1640984740000|2021-12-31 21:05:40|18580.6|18460.6|18577.21|18457.21|18580.6|18460.6|18577.21|18457.21|10
1640984750000|2021-12-31 21:05:50|18576.69|18456.69|18571.61|18451.61|18576.69|18456.69|18571.61|18451.61|10
1640984760000|2021-12-31 21:06:00|18571.32|18451.32|18567.82|18447.82|18571.61|18451.61|18567.82|18447.82|10
1640984770000|2021-12-31 21:06:10|18567.07|18447.07|18560|18440|18567.07|18447.07|18560|18440|10
1640984780000|2021-12-31 21:06:20|18558.9|18438.9|18554.48|18434.48|18559.72|18439.72|18554.48|18434.48|10
1640984790000|2021-12-31 21:06:30|18553.74|18433.74|18550.07|18430.07|18553.74|18433.74|18550.07|18430.07|10
1640984800000|2021-12-31 21:06:40|18548.66|18428.66|18544.67|18424.67|18548.66|18428.66|18544.67|18424.67|10
1640984810000|2021-12-31 21:06:50|18543.99|18423.99|18540.91|18420.91|18543.99|18423.99|18540.91|18420.91|10
1640984820000|2021-12-31 21:07:00|18540.73|18420.73|18540.61|18420.61|18540.75|18420.75|18539.47|18419.47|10
1640984830000|2021-12-31 21:07:10|18539.92|18419.92|18539.28|18419.28|18540.95|18420.95|18539.28|18419.28|9
1640984840000|2021-12-31 21:07:20|18538.83|18418.83|18536.16|18416.16|18538.83|18418.83|18536.16|18416.16|10
1640984850000|2021-12-31 21:07:30|18536.51|18416.51|18535.91|18415.91|18537.01|18417.01|18535.91|18415.91|10
1640984860000|2021-12-31 21:07:40|18536.8|18416.8|18532.3|18412.3|18537.04|18417.04|18531.65|18411.65|9
1640984870000|2021-12-31 21:07:50|18531.33|18411.33|18524.73|18404.73|18531.33|18411.33|18524.73|18404.73|9
1640984880000|2021-12-31 21:08:00|18524.32|18404.32|18521.35|18401.35|18524.34|18404.34|18521.35|18401.35|10
1640984890000|2021-12-31 21:08:10|18516.53|18396.53|18506.18|18386.18|18517.79|18397.79|18506.18|18386.18|10
1640984900000|2021-12-31 21:08:20|18505.37|18385.37|18498.47|18378.47|18505.37|18385.37|18498.47|18378.47|10
1640984910000|2021-12-31 21:08:30|18498|18378|18496.47|18376.47|18498.05|18378.05|18496.47|18376.47|10
1640984920000|2021-12-31 21:08:40|18496.2|18376.2|18497.05|18377.05|18497.05|18377.05|18494.44|18374.44|10
1640984930000|2021-12-31 21:08:50|18498.1|18378.1|18498.69|18378.69|18498.69|18378.69|18497.89|18377.89|10
1640984940000|2021-12-31 21:09:00|18499.07|18379.07|18497.62|18377.62|18499.08|18379.08|18497.09|18377.09|10
1640984950000|2021-12-31 21:09:10|18497.8|18377.8|18500.08|18380.08|18500.08|18380.08|18497.34|18377.34|10
1640984960000|2021-12-31 21:09:20|18500.33|18380.33|18504.84|18384.84|18504.84|18384.84|18500.33|18380.33|10
1640984970000|2021-12-31 21:09:30|18504.76|18384.76|18506.34|18386.34|18506.34|18386.34|18504.76|18384.76|10
1640984980000|2021-12-31 21:09:40|18507.17|18387.17|18507.9|18387.9|18509.01|18389.01|18507.04|18387.04|10
1640984990000|2021-12-31 21:09:50|18508.68|18388.68|18510.54|18390.54|18510.54|18390.54|18506.68|18386.68|9
1640985000000|2021-12-31 21:10:00|18510.95|18390.95|18514.69|18394.69|18514.69|18394.69|18510.95|18390.95|10
1640985010000|2021-12-31 21:10:10|18515.29|18395.29|18520.01|18400.01|18520.01|18400.01|18515.29|18395.29|9
1640985020000|2021-12-31 21:10:20|18520.48|18400.48|18517.12|18397.12|18520.48|18400.48|18517.12|18397.12|10
1640985030000|2021-12-31 21:10:30|18516.86|18396.86|18509.52|18389.52|18516.86|18396.86|18509.52|18389.52|10
1640985040000|2021-12-31 21:10:40|18508.08|18388.08|18504.26|18384.26|18508.08|18388.08|18504.26|18384.26|10
1640985050000|2021-12-31 21:10:50|18503.94|18383.94|18504.15|18384.15|18504.15|18384.15|18502.04|18382.04|10
1640985060000|2021-12-31 21:11:00|18505.22|18385.22|18509.87|18389.87|18509.87|18389.87|18505.22|18385.22|9
1640985070000|2021-12-31 21:11:10|18509.79|18389.79|18509.58|18389.58|18510.66|18390.66|18509.58|18389.58|10
1640985080000|2021-12-31 21:11:20|18509.08|18389.08|18506.78|18386.78|18509.08|18389.08|18506.78|18386.78|10
1640985090000|2021-12-31 21:11:30|18506.74|18386.74|18505.98|18385.98|18506.74|18386.74|18505.52|18385.52|10
1640985100000|2021-12-31 21:11:40|18505.79|18385.79|18505.76|18385.76|18506.02|18386.02|18505.51|18385.51|10
1640985110000|2021-12-31 21:11:50|18505.82|18385.82|18506.13|18386.13|18506.23|18386.23|18505.82|18385.82|9
1640985120000|2021-12-31 21:12:00|18506.25|18386.25|18504.53|18384.53|18506.29|18386.29|18504.53|18384.53|10
1640985130000|2021-12-31 21:12:10|18504.36|18384.36|18500.16|18380.16|18504.57|18384.57|18500.16|18380.16|10
1640985140000|2021-12-31 21:12:20|18497.83|18377.83|18493.7|18373.7|18497.83|18377.83|18493.18|18373.18|10
1640985150000|2021-12-31 21:12:30|18494.45|18374.45|18494.9|18374.9|18494.9|18374.9|18494.16|18374.16|10
1640985160000|2021-12-31 21:12:40|18494.24|18374.24|18498.78|18378.78|18499.41|18379.41|18494.24|18374.24|10
1640985170000|2021-12-31 21:12:50|18498.8|18378.8|18499.38|18379.38|18500.31|18380.31|18498.78|18378.78|10
1640985180000|2021-12-31 21:13:00|18499.98|18379.98|18501.53|18381.53|18501.53|18381.53|18499.32|18379.32|10
1640985190000|2021-12-31 21:13:10|18502.21|18382.21|18501.71|18381.71|18502.33|18382.33|18501.71|18381.71|9
1640985200000|2021-12-31 21:13:20|18501.7|18381.7|18502.08|18382.08|18502.08|18382.08|18500.74|18380.74|10
1640985210000|2021-12-31 21:13:30|18502.73|18382.73|18506.49|18386.49|18506.49|18386.49|18502.73|18382.73|10
1640985220000|2021-12-31 21:13:40|18507.12|18387.12|18509.54|18389.54|18509.54|18389.54|18507.12|18387.12|10
1640985230000|2021-12-31 21:13:50|18510.06|18390.06|18510.89|18390.89|18511.43|18391.43|18510.06|18390.06|10
1640985240000|2021-12-31 21:14:00|18511.49|18391.49|18511.48|18391.48|18513.32|18393.32|18511.48|18391.48|10
1640985250000|2021-12-31 21:14:10|18510.33|18390.33|18500.74|18380.74|18510.33|18390.33|18500.74|18380.74|10
1640985260000|2021-12-31 21:14:20|18499.88|18379.88|18493.8|18373.8|18499.88|18379.88|18493.8|18373.8|10
1640985270000|2021-12-31 21:14:30|18493.95|18373.95|18491.74|18371.74|18493.95|18373.95|18491.74|18371.74|10
1640985280000|2021-12-31 21:14:40|18492.1|18372.1|18490.69|18370.69|18492.33|18372.33|18490.69|18370.69|10
1640985290000|2021-12-31 21:14:50|18490.86|18370.86|18492.69|18372.69|18492.69|18372.69|18490.58|18370.58|10
1640985300000|2021-12-31 21:15:00|18492.95|18372.95|18495.72|18375.72|18495.72|18375.72|18492.95|18372.95|10
1640985310000|2021-12-31 21:15:10|18496.38|18376.38|18501.64|18381.64|18501.64|18381.64|18496.38|18376.38|10
1640985320000|2021-12-31 21:15:20|18502.45|18382.45|18499.65|18379.65|18502.92|18382.92|18499.65|18379.65|10
1640985330000|2021-12-31 21:15:30|18498.92|18378.92|18499.45|18379.45|18499.85|18379.85|18498.92|18378.92|10
1640985340000|2021-12-31 21:15:40|18499.29|18379.29|18495.85|18375.85|18499.29|18379.29|18495.85|18375.85|10
1640985350000|2021-12-31 21:15:50|18495.61|18375.61|18495.64|18375.64|18495.92|18375.92|18494.88|18374.88|10
1640985360000|2021-12-31 21:16:00|18496.63|18376.63|18498.82|18378.82|18498.98|18378.98|18496.63|18376.63|9
1640985370000|2021-12-31 21:16:10|18499.2|18379.2|18502.48|18382.48|18502.48|18382.48|18499.2|18379.2|10
1640985380000|2021-12-31 21:16:20|18502.71|18382.71|18503.92|18383.92|18503.92|18383.92|18502.71|18382.71|10
1640985390000|2021-12-31 21:16:30|18503.52|18383.52|18505.32|18385.32|18505.49|18385.49|18503.52|18383.52|10
1640985400000|2021-12-31 21:16:40|18506.56|18386.56|18509.5|18389.5|18509.5|18389.5|18506.27|18386.27|10
1640985410000|2021-12-31 21:16:50|18509.56|18389.56|18512.6|18392.6|18512.6|18392.6|18509.56|18389.56|10
1640985420000|2021-12-31 21:17:00|18512.64|18392.64|18515.57|18395.57|18515.57|18395.57|18512.64|18392.64|10
1640985430000|2021-12-31 21:17:10|18516.14|18396.14|18517.23|18397.23|18517.23|18397.23|18515.54|18395.54|10
1640985440000|2021-12-31 21:17:20|18517.3|18397.3|18519.95|18399.95|18520.31|18400.31|18517.3|18397.3|9
1640985450000|2021-12-31 21:17:30|18519.73|18399.73|18522.54|18402.54|18522.72|18402.72|18519.73|18399.73|10
1640985460000|2021-12-31 21:17:40|18522.96|18402.96|18525.53|18405.53|18525.64|18405.64|18522.96|18402.96|9
1640985470000|2021-12-31 21:17:50|18526.06|18406.06|18527.18|18407.18|18527.9|18407.9|18526.06|18406.06|10
1640985480000|2021-12-31 21:18:00|18527.05|18407.05|18528.65|18408.65|18528.65|18408.65|18527.05|18407.05|9
1640985490000|2021-12-31 21:18:10|18528.63|18408.63|18532.06|18412.06|18532.13|18412.13|18528.63|18408.63|10
1640985500000|2021-12-31 21:18:20|18530.72|18410.72|18529.94|18409.94|18530.9|18410.9|18529.84|18409.84|10
1640985510000|2021-12-31 21:18:30|18529.25|18409.25|18529.36|18409.36|18529.36|18409.36|18528.38|18408.38|10
1640985520000|2021-12-31 21:18:40|18529.77|18409.77|18529.34|18409.34|18530.14|18410.14|18528.94|18408.94|10
1640985530000|2021-12-31 21:18:50|18528.64|18408.64|18531.48|18411.48|18531.76|18411.76|18528.15|18408.15|10
1640985540000|2021-12-31 21:19:00|18531.43|18411.43|18533.09|18413.09|18533.09|18413.09|18531.43|18411.43|10
1640985550000|2021-12-31 21:19:10|18533.68|18413.68|18533.47|18413.47|18533.77|18413.77|18532.82|18412.82|9
1640985560000|2021-12-31 21:19:20|18532.91|18412.91|18532.22|18412.22|18532.91|18412.91|18532.11|18412.11|9
1640985570000|2021-12-31 21:19:30|18531.98|18411.98|18531.18|18411.18|18532.08|18412.08|18530.9|18410.9|10
1640985580000|2021-12-31 21:19:40|18531.38|18411.38|18531.79|18411.79|18531.79|18411.79|18531.31|18411.31|10
1640985590000|2021-12-31 21:19:50|18531.51|18411.51|18533.92|18413.92|18533.92|18413.92|18531.51|18411.51|9
1640985600000|2021-12-31 21:20:00|18534.36|18414.36|18536.06|18416.06|18536.06|18416.06|18534.26|18414.26|9
1640985610000|2021-12-31 21:20:10|18536.33|18416.33|18535.77|18415.77|18536.77|18416.77|18535.77|18415.77|10
1640985620000|2021-12-31 21:20:20|18535.8|18415.8|18536.53|18416.53|18536.58|18416.58|18535.74|18415.74|10
1640985630000|2021-12-31 21:20:30|18538.01|18418.01|18543.31|18423.31|18543.31|18423.31|18538.01|18418.01|10
1640985640000|2021-12-31 21:20:40|18543.9|18423.9|18540.85|18420.85|18544.08|18424.08|18540.85|18420.85|8
1640985650000|2021-12-31 21:20:50|18540.51|18420.51|18537.92|18417.92|18540.51|18420.51|18537.92|18417.92|10
1640985660000|2021-12-31 21:21:00|18538.15|18418.15|18539.38|18419.38|18539.38|18419.38|18538.13|18418.13|10
1640985670000|2021-12-31 21:21:10|18539.36|18419.36|18537.55|18417.55|18539.36|18419.36|18537.55|18417.55|10
1640985680000|2021-12-31 21:21:20|18537.6|18417.6|18539.25|18419.25|18539.55|18419.55|18537.6|18417.6|10
1640985690000|2021-12-31 21:21:30|18539.3|18419.3|18545.22|18425.22|18545.22|18425.22|18539.3|18419.3|10
1640985700000|2021-12-31 21:21:40|18545.59|18425.59|18555.46|18435.46|18555.46|18435.46|18545.59|18425.59|10
1640985710000|2021-12-31 21:21:50|18556.27|18436.27|18558.33|18438.33|18558.33|18438.33|18555.54|18435.54|9
1640985720000|2021-12-31 21:22:00|18558.61|18438.61|18557|18437|18558.61|18438.61|18556.87|18436.87|10
1640985730000|2021-12-31 21:22:10|18557.03|18437.03|18554.63|18434.63|18557.03|18437.03|18554.63|18434.63|10
1640985740000|2021-12-31 21:22:20|18554.7|18434.7|18549.86|18429.86|18554.7|18434.7|18549.86|18429.86|9
1640985750000|2021-12-31 21:22:30|18549.54|18429.54|18547.57|18427.57|18549.54|18429.54|18547.57|18427.57|9
1640985760000|2021-12-31 21:22:40|18547.41|18427.41|18543.59|18423.59|18547.41|18427.41|18543.59|18423.59|10
1640985770000|2021-12-31 21:22:50|18543.94|18423.94|18543.26|18423.26|18543.94|18423.94|18542.6|18422.6|10
1640985780000|2021-12-31 21:23:00|18542.93|18422.93|18546.44|18426.44|18546.44|18426.44|18541.82|18421.82|10
1640985790000|2021-12-31 21:23:10|18546.77|18426.77|18550.09|18430.09|18550.09|18430.09|18546.77|18426.77|10
1640985800000|2021-12-31 21:23:20|18550.01|18430.01|18549.01|18429.01|18550.25|18430.25|18548.84|18428.84|10
1640985810000|2021-12-31 21:23:30|18548.87|18428.87|18549.12|18429.12|18549.12|18429.12|18548.36|18428.36|9
1640985820000|2021-12-31 21:23:40|18549.85|18429.85|18551.27|18431.27|18551.27|18431.27|18549.77|18429.77|10
1640985830000|2021-12-31 21:23:50|18550.86|18430.86|18551.46|18431.46|18551.73|18431.73|18550.74|18430.74|9
1640985840000|2021-12-31 21:24:00|18551.41|18431.41|18552.77|18432.77|18552.8|18432.8|18551.13|18431.13|10
1640985850000|2021-12-31 21:24:10|18554.18|18434.18|18562.9|18442.9|18562.9|18442.9|18554.18|18434.18|10
1640985860000|2021-12-31 21:24:20|18565.72|18445.72|18571.46|18451.46|18571.46|18451.46|18565.72|18445.72|10
1640985870000|2021-12-31 21:24:30|18571.48|18451.48|18568.2|18448.2|18571.97|18451.97|18568.2|18448.2|10
1640985880000|2021-12-31 21:24:40|18567.1|18447.1|18563.74|18443.74|18567.1|18447.1|18563.74|18443.74|10
1640985890000|2021-12-31 21:24:50|18562.5|18442.5|18564.23|18444.23|18564.68|18444.68|18562.5|18442.5|10
1640985900000|2021-12-31 21:25:00|18564.61|18444.61|18564.92|18444.92|18565.21|18445.21|18564.49|18444.49|10
1640985910000|2021-12-31 21:25:10|18565.34|18445.34|18566.86|18446.86|18566.86|18446.86|18565.34|18445.34|10
1640985920000|2021-12-31 21:25:20|18569.01|18449.01|18571.12|18451.12|18571.12|18451.12|18569.01|18449.01|10
1640985930000|2021-12-31 21:25:30|18571.34|18451.34|18569.9|18449.9|18571.34|18451.34|18569.16|18449.16|9
1640985940000|2021-12-31 21:25:40|18569.86|18449.86|18571.14|18451.14|18571.2|18451.2|18569.86|18449.86|10
1640985950000|2021-12-31 21:25:50|18571.37|18451.37|18572.49|18452.49|18572.63|18452.63|18570.71|18450.71|10
1640985960000|2021-12-31 21:26:00|18572.58|18452.58|18576.65|18456.65|18576.79|18456.79|18572.58|18452.58|10
1640985970000|2021-12-31 21:26:10|18576.61|18456.61|18576.84|18456.84|18577.3|18457.3|18576.52|18456.52|10
1640985980000|2021-12-31 21:26:20|18576.31|18456.31|18576.27|18456.27|18576.49|18456.49|18575.92|18455.92|10
1640985990000|2021-12-31 21:26:30|18575.98|18455.98|18575.72|18455.72|18576.4|18456.4|18575.72|18455.72|10
1640986000000|2021-12-31 21:26:40|18575.08|18455.08|18575.19|18455.19|18575.93|18455.93|18575.08|18455.08|9
1640986010000|2021-12-31 21:26:50|18575.14|18455.14|18576.59|18456.59|18576.72|18456.72|18575.14|18455.14|10
1640986020000|2021-12-31 21:27:00|18576.98|18456.98|18575.19|18455.19|18576.98|18456.98|18575.19|18455.19|10
1640986030000|2021-12-31 21:27:10|18575.24|18455.24|18574.09|18454.09|18575.26|18455.26|18573.75|18453.75|10
1640986040000|2021-12-31 21:27:20|18574.37|18454.37|18576.34|18456.34|18576.34|18456.34|18574.37|18454.37|10
1640986050000|2021-12-31 21:27:30|18576.14|18456.14|18577.22|18457.22|18577.39|18457.39|18576.14|18456.14|10
1640986060000|2021-12-31 21:27:40|18577.35|18457.35|18579.8|18459.8|18579.8|18459.8|18577.35|18457.35|10
1640986070000|2021-12-31 21:27:50|18579.85|18459.85|18579.4|18459.4|18580.04|18460.04|18578.65|18458.65|10
1640986080000|2021-12-31 21:28:00|18579.58|18459.58|18581.29|18461.29|18581.29|18461.29|18579.58|18459.58|10
1640986090000|2021-12-31 21:28:10|18581.67|18461.67|18584.84|18464.84|18584.84|18464.84|18581.67|18461.67|10
1640986100000|2021-12-31 21:28:20|18584.76|18464.76|18587.06|18467.06|18587.06|18467.06|18584.76|18464.76|10
1640986110000|2021-12-31 21:28:30|18587.51|18467.51|18586.87|18466.87|18587.6|18467.6|18586.68|18466.68|10
1640986120000|2021-12-31 21:28:40|18586.4|18466.4|18586.39|18466.39|18587.19|18467.19|18585.72|18465.72|10
1640986130000|2021-12-31 21:28:50|18586.9|18466.9|18585.05|18465.05|18586.9|18466.9|18584.76|18464.76|10
1640986140000|2021-12-31 21:29:00|18585.25|18465.25|18586.78|18466.78|18586.78|18466.78|18584.72|18464.72|10
1640986150000|2021-12-31 21:29:10|18586.86|18466.86|18589.34|18469.34|18589.34|18469.34|18586.86|18466.86|10
1640986160000|2021-12-31 21:29:20|18589.31|18469.31|18590.3|18470.3|18590.61|18470.61|18589.31|18469.31|10
1640986170000|2021-12-31 21:29:30|18590.29|18470.29|18591.85|18471.85|18591.85|18471.85|18589.33|18469.33|10
1640986180000|2021-12-31 21:29:40|18591.92|18471.92|18593.01|18473.01|18593.01|18473.01|18591.34|18471.34|10
1640986190000|2021-12-31 21:29:50|18593.02|18473.02|18596.42|18476.42|18596.46|18476.46|18592.93|18472.93|10
1640986200000|2021-12-31 21:30:00|18596.53|18476.53|18600.97|18480.97|18600.97|18480.97|18596.53|18476.53|10
1640986210000|2021-12-31 21:30:10|18601.16|18481.16|18603.3|18483.3|18603.38|18483.38|18601.16|18481.16|10
1640986220000|2021-12-31 21:30:20|18603.59|18483.59|18603.78|18483.78|18604.33|18484.33|18603.59|18483.59|10
1640986230000|2021-12-31 21:30:30|18604.06|18484.06|18605.79|18485.79|18605.84|18485.84|18604.01|18484.01|10
1640986240000|2021-12-31 21:30:40|18606.06|18486.06|18607.53|18487.53|18607.53|18487.53|18606|18486|10
1640986250000|2021-12-31 21:30:50|18607.3|18487.3|18607.95|18487.95|18607.95|18487.95|18607.18|18487.18|10
1640986260000|2021-12-31 21:31:00|18609.03|18489.03|18620.18|18500.18|18620.18|18500.18|18609.03|18489.03|10
1640986270000|2021-12-31 21:31:10|18620.85|18500.85|18628.48|18508.48|18628.48|18508.48|18620.85|18500.85|10
1640986280000|2021-12-31 21:31:20|18629.77|18509.77|18634.82|18514.82|18634.82|18514.82|18629.77|18509.77|10
1640986290000|2021-12-31 21:31:30|18635.66|18515.66|18640.36|18520.36|18640.48|18520.48|18635.61|18515.61|10
1640986300000|2021-12-31 21:31:40|18639.59|18519.59|18638.69|18518.69|18639.59|18519.59|18638.06|18518.06|10
1640986310000|2021-12-31 21:31:50|18638.76|18518.76|18638.21|18518.21|18638.76|18518.76|18637.84|18517.84|10
1640986320000|2021-12-31 21:32:00|18638.7|18518.7|18652.71|18532.71|18652.71|18532.71|18637.9|18517.9|10
1640986330000|2021-12-31 21:32:10|18654.56|18534.56|18656.19|18536.19|18656.59|18536.59|18654.56|18534.56|10
1640986340000|2021-12-31 21:32:20|18655.35|18535.35|18653.11|18533.11|18655.35|18535.35|18652.97|18532.97|10
1640986350000|2021-12-31 21:32:30|18653.04|18533.04|18646.04|18526.04|18653.04|18533.04|18646.04|18526.04|10
1640986360000|2021-12-31 21:32:40|18645.67|18525.67|18645.61|18525.61|18645.97|18525.97|18645.42|18525.42|10
1640986370000|2021-12-31 21:32:50|18645.17|18525.17|18641.73|18521.73|18645.17|18525.17|18640.6|18520.6|10
1640986380000|2021-12-31 21:33:00|18641.59|18521.59|18640.74|18520.74|18641.87|18521.87|18640.74|18520.74|10
1640986390000|2021-12-31 21:33:10|18643.5|18523.5|18660.02|18540.02|18660.02|18540.02|18643.5|18523.5|10
1640986400000|2021-12-31 21:33:20|18660.08|18540.08|18659.47|18539.47|18661.25|18541.25|18659.47|18539.47|10
1640986410000|2021-12-31 21:33:30|18659.32|18539.32|18656.63|18536.63|18659.32|18539.32|18656.03|18536.03|10
1640986420000|2021-12-31 21:33:40|18656.48|18536.48|18660.14|18540.14|18660.14|18540.14|18656.48|18536.48|10
1640986430000|2021-12-31 21:33:50|18661.01|18541.01|18660.41|18540.41|18661.34|18541.34|18660.21|18540.21|10
1640986440000|2021-12-31 21:34:00|18660.17|18540.17|18659.39|18539.39|18660.34|18540.34|18658.69|18538.69|10
1640986450000|2021-12-31 21:34:10|18659.49|18539.49|18660.98|18540.98|18660.98|18540.98|18659.21|18539.21|10
1640986460000|2021-12-31 21:34:20|18661.39|18541.39|18663.14|18543.14|18663.14|18543.14|18661.29|18541.29|9
1640986470000|2021-12-31 21:34:30|18664.51|18544.51|18663.37|18543.37|18664.68|18544.68|18663.19|18543.19|10
1640986480000|2021-12-31 21:34:40|18663.14|18543.14|18665.19|18545.19|18665.19|18545.19|18663.14|18543.14|10
1640986490000|2021-12-31 21:34:50|18664.74|18544.74|18664.79|18544.79|18665.87|18545.87|18664.24|18544.24|10
1640986500000|2021-12-31 21:35:00|18665.2|18545.2|18664.82|18544.82|18665.5|18545.5|18664|18544|10
1640986510000|2021-12-31 21:35:10|18664.42|18544.42|18665.6|18545.6|18665.72|18545.72|18664.42|18544.42|10
1640986520000|2021-12-31 21:35:20|18665.64|18545.64|18666.21|18546.21|18666.7|18546.7|18665.64|18545.64|10
1640986530000|2021-12-31 21:35:30|18666.48|18546.48|18667.66|18547.66|18667.93|18547.93|18666.38|18546.38|10
1640986540000|2021-12-31 21:35:40|18667.28|18547.28|18672.33|18552.33|18672.33|18552.33|18667.28|18547.28|10
1640986550000|2021-12-31 21:35:50|18673.18|18553.18|18676.61|18556.61|18676.61|18556.61|18673.18|18553.18|10
1640986560000|2021-12-31 21:36:00|18677.07|18557.07|18675|18555|18677.07|18557.07|18674.72|18554.72|10
1640986570000|2021-12-31 21:36:10|18675.81|18555.81|18677.73|18557.73|18678.8|18558.8|18675.51|18555.51|10
1640986580000|2021-12-31 21:36:20|18677.24|18557.24|18675.16|18555.16|18677.3|18557.3|18674.63|18554.63|10
1640986590000|2021-12-31 21:36:30|18675.66|18555.66|18686.82|18566.82|18686.82|18566.82|18675.66|18555.66|10
1640986600000|2021-12-31 21:36:40|18690.44|18570.44|18697.91|18577.91|18697.94|18577.94|18690.44|18570.44|10
1640986610000|2021-12-31 21:36:50|18698.17|18578.17|18703.31|18583.31|18703.31|18583.31|18698.17|18578.17|10
1640986620000|2021-12-31 21:37:00|18704.79|18584.79|18716.48|18596.48|18716.48|18596.48|18704.79|18584.79|10
1640986630000|2021-12-31 21:37:10|18716.72|18596.72|18720.71|18600.71|18720.71|18600.71|18716.72|18596.72|10
1640986640000|2021-12-31 21:37:20|18721.55|18601.55|18726.3|18606.3|18726.3|18606.3|18721.55|18601.55|9
1640986650000|2021-12-31 21:37:30|18727.58|18607.58|18728.09|18608.09|18728.81|18608.81|18727.58|18607.58|10
1640986660000|2021-12-31 21:37:40|18729.96|18609.96|18732.58|18612.58|18733.03|18613.03|18729.96|18609.96|9
1640986670000|2021-12-31 21:37:50|18733.57|18613.57|18738.31|18618.31|18738.47|18618.47|18733.57|18613.57|10
1640986680000|2021-12-31 21:38:00|18738.16|18618.16|18741.8|18621.8|18742.51|18622.51|18737.96|18617.96|10
1640986690000|2021-12-31 21:38:10|18742.45|18622.45|18744.22|18624.22|18744.55|18624.55|18742.08|18622.08|10
1640986700000|2021-12-31 21:38:20|18743.44|18623.44|18734.36|18614.36|18743.44|18623.44|18734.36|18614.36|10
1640986710000|2021-12-31 21:38:30|18734.01|18614.01|18731.72|18611.72|18734.01|18614.01|18731.31|18611.31|10
1640986720000|2021-12-31 21:38:40|18731.67|18611.67|18731.59|18611.59|18732.37|18612.37|18731.59|18611.59|10
1640986730000|2021-12-31 21:38:50|18731.24|18611.24|18729.19|18609.19|18731.24|18611.24|18729.19|18609.19|9
1640986740000|2021-12-31 21:39:00|18729|18609|18727.16|18607.16|18729|18609|18727.16|18607.16|10
1640986750000|2021-12-31 21:39:10|18727.04|18607.04|18714.86|18594.86|18727.04|18607.04|18714.86|18594.86|10
1640986760000|2021-12-31 21:39:20|18714.02|18594.02|18699.76|18579.76|18714.02|18594.02|18698.5|18578.5|10
1640986770000|2021-12-31 21:39:30|18700.16|18580.16|18698.19|18578.19|18701.48|18581.48|18697.99|18577.99|10
1640986780000|2021-12-31 21:39:40|18697.32|18577.32|18693.95|18573.95|18697.32|18577.32|18692.92|18572.92|10
1640986790000|2021-12-31 21:39:50|18693.97|18573.97|18696.74|18576.74|18696.74|18576.74|18693.56|18573.56|10
1640986800000|2021-12-31 21:40:00|18695.68|18575.68|18694.39|18574.39|18695.68|18575.68|18694.18|18574.18|10
1640986810000|2021-12-31 21:40:10|18693.51|18573.51|18686.24|18566.24|18693.51|18573.51|18686.21|18566.21|10
1640986820000|2021-12-31 21:40:20|18685.57|18565.57|18680.19|18560.19|18685.57|18565.57|18680.19|18560.19|10
1640986830000|2021-12-31 21:40:30|18679.66|18559.66|18681.01|18561.01|18681.16|18561.16|18679.66|18559.66|9
1640986840000|2021-12-31 21:40:40|18680.6|18560.6|18682.16|18562.16|18682.72|18562.72|18680.37|18560.37|9
1640986850000|2021-12-31 21:40:50|18682.32|18562.32|18682.85|18562.85|18682.85|18562.85|18681.6|18561.6|10
1640986860000|2021-12-31 21:41:00|18682.63|18562.63|18679.35|18559.35|18682.63|18562.63|18679.35|18559.35|10
1640986870000|2021-12-31 21:41:10|18678.52|18558.52|18677.33|18557.33|18678.52|18558.52|18676.82|18556.82|10
1640986880000|2021-12-31 21:41:20|18676.93|18556.93|18677.98|18557.98|18678.4|18558.4|18676.49|18556.49|10
1640986890000|2021-12-31 21:41:30|18677.94|18557.94|18676.7|18556.7|18677.94|18557.94|18676.52|18556.52|9
1640986900000|2021-12-31 21:41:40|18676.66|18556.66|18676.12|18556.12|18676.82|18556.82|18675.97|18555.97|10
1640986910000|2021-12-31 21:41:50|18675.49|18555.49|18672.08|18552.08|18675.49|18555.49|18672.08|18552.08|10
1640986920000|2021-12-31 21:42:00|18671.87|18551.87|18667.52|18547.52|18672.05|18552.05|18667.52|18547.52|10
1640986930000|2021-12-31 21:42:10|18667.49|18547.49|18665.37|18545.37|18667.49|18547.49|18665.11|18545.11|8
1640986940000|2021-12-31 21:42:20|18665.5|18545.5|18666.23|18546.23|18666.23|18546.23|18665.17|18545.17|10
1640986950000|2021-12-31 21:42:30|18666.24|18546.24|18670.21|18550.21|18670.21|18550.21|18666.17|18546.17|10
1640986960000|2021-12-31 21:42:40|18670.34|18550.34|18676.9|18556.9|18676.9|18556.9|18670.34|18550.34|10
1640986970000|2021-12-31 21:42:50|18676.95|18556.95|18680.89|18560.89|18681.28|18561.28|18676.95|18556.95|10
1640986980000|2021-12-31 21:43:00|18680.52|18560.52|18682.97|18562.97|18682.97|18562.97|18680.43|18560.43|9
1640986990000|2021-12-31 21:43:10|18683.16|18563.16|18683.88|18563.88|18683.88|18563.88|18683.06|18563.06|9
1640987000000|2021-12-31 21:43:20|18683.83|18563.83|18684.16|18564.16|18684.32|18564.32|18683.83|18563.83|10
1640987010000|2021-12-31 21:43:30|18684.01|18564.01|18685.39|18565.39|18685.64|18565.64|18684.01|18564.01|10
1640987020000|2021-12-31 21:43:40|18685.13|18565.13|18686.7|18566.7|18686.72|18566.72|18685.13|18565.13|10
1640987030000|2021-12-31 21:43:50|18686.4|18566.4|18686.43|18566.43|18686.43|18566.43|18685.65|18565.65|10
1640987040000|2021-12-31 21:44:00|18686.51|18566.51|18687.06|18567.06|18687.09|18567.09|18686.44|18566.44|10
1640987050000|2021-12-31 21:44:10|18686.61|18566.61|18684.03|18564.03|18686.61|18566.61|18683.34|18563.34|10
1640987060000|2021-12-31 21:44:20|18683.91|18563.91|18674.23|18554.23|18683.91|18563.91|18674.23|18554.23|10
1640987070000|2021-12-31 21:44:30|18674|18554|18669.17|18549.17|18674|18554|18669.17|18549.17|10
1640987080000|2021-12-31 21:44:40|18669.9|18549.9|18670.32|18550.32|18671.3|18551.3|18669.1|18549.1|10
1640987090000|2021-12-31 21:44:50|18668.91|18548.91|18671.43|18551.43|18672.26|18552.26|18668.25|18548.25|10
1640987100000|2021-12-31 21:45:00|18671.07|18551.07|18671.63|18551.63|18671.63|18551.63|18670.16|18550.16|10
1640987110000|2021-12-31 21:45:10|18671.86|18551.86|18668.57|18548.57|18671.9|18551.9|18668.17|18548.17|10
1640987120000|2021-12-31 21:45:20|18668.3|18548.3|18663.85|18543.85|18668.3|18548.3|18663.85|18543.85|10
1640987130000|2021-12-31 21:45:30|18663.88|18543.88|18658.67|18538.67|18663.88|18543.88|18658.67|18538.67|10
1640987140000|2021-12-31 21:45:40|18658.41|18538.41|18655.25|18535.25|18658.41|18538.41|18655.25|18535.25|10
1640987150000|2021-12-31 21:45:50|18653.61|18533.61|18652.73|18532.73|18654.16|18534.16|18652.73|18532.73|10
1640987160000|2021-12-31 21:46:00|18652.71|18532.71|18648.52|18528.52|18652.71|18532.71|18648.52|18528.52|10
1640987170000|2021-12-31 21:46:10|18648.12|18528.12|18647.37|18527.37|18648.2|18528.2|18646.6|18526.6|10
1640987180000|2021-12-31 21:46:20|18647.41|18527.41|18645.83|18525.83|18647.41|18527.41|18645.72|18525.72|10
1640987190000|2021-12-31 21:46:30|18645.95|18525.95|18647.01|18527.01|18647.01|18527.01|18645.87|18525.87|9
1640987200000|2021-12-31 21:46:40|18646.98|18526.98|18647.55|18527.55|18647.55|18527.55|18646.52|18526.52|10
1640987210000|2021-12-31 21:46:50|18647.64|18527.64|18650.01|18530.01|18650.07|18530.07|18647.64|18527.64|10
1640987220000|2021-12-31 21:47:00|18650.1|18530.1|18651.27|18531.27|18651.68|18531.68|18650.1|18530.1|8
1640987230000|2021-12-31 21:47:10|18651.69|18531.69|18651.47|18531.47|18652.59|18532.59|18651.26|18531.26|10
1640987240000|2021-12-31 21:47:20|18651.51|18531.51|18654.71|18534.71|18654.82|18534.82|18651.41|18531.41|10
1640987250000|2021-12-31 21:47:30|18656.12|18536.12|18657.66|18537.66|18657.66|18537.66|18656.12|18536.12|9
1640987260000|2021-12-31 21:47:40|18657.87|18537.87|18659.55|18539.55|18659.55|18539.55|18657.87|18537.87|10
1640987270000|2021-12-31 21:47:50|18660.71|18540.71|18669.11|18549.11|18669.3|18549.3|18660.71|18540.71|10
1640987280000|2021-12-31 21:48:00|18670.39|18550.39|18670.16|18550.16|18671.42|18551.42|18669.97|18549.97|9
1640987290000|2021-12-31 21:48:10|18669.24|18549.24|18672.58|18552.58|18672.58|18552.58|18669.1|18549.1|10
1640987300000|2021-12-31 21:48:20|18673.39|18553.39|18674.47|18554.47|18674.86|18554.86|18673.39|18553.39|10
1640987310000|2021-12-31 21:48:30|18674.1|18554.1|18675.01|18555.01|18675.34|18555.34|18673.76|18553.76|10
1640987320000|2021-12-31 21:48:40|18675.26|18555.26|18677.13|18557.13|18677.13|18557.13|18675.26|18555.26|10
1640987330000|2021-12-31 21:48:50|18677.43|18557.43|18677.98|18557.98|18677.98|18557.98|18677.18|18557.18|10
1640987340000|2021-12-31 21:49:00|18679.16|18559.16|18681.97|18561.97|18681.97|18561.97|18679.16|18559.16|10
1640987350000|2021-12-31 21:49:10|18681.94|18561.94|18675.84|18555.84|18681.94|18561.94|18675.75|18555.75|10
1640987360000|2021-12-31 21:49:20|18675.2|18555.2|18674.26|18554.26|18675.2|18555.2|18674.1|18554.1|10
1640987370000|2021-12-31 21:49:30|18674.11|18554.11|18677.91|18557.91|18678.37|18558.37|18674.11|18554.11|10
1640987380000|2021-12-31 21:49:40|18678.99|18558.99|18677.86|18557.86|18678.99|18558.99|18677.86|18557.86|10
1640987390000|2021-12-31 21:49:50|18677.81|18557.81|18676.05|18556.05|18677.81|18557.81|18675.95|18555.95|9
1640987400000|2021-12-31 21:50:00|18675.53|18555.53|18675.11|18555.11|18676.25|18556.25|18675.11|18555.11|10
1640987410000|2021-12-31 21:50:10|18675.02|18555.02|18673.5|18553.5|18675.02|18555.02|18673.48|18553.48|10
1640987420000|2021-12-31 21:50:20|18673.57|18553.57|18672.56|18552.56|18673.57|18553.57|18672.45|18552.45|10
1640987430000|2021-12-31 21:50:30|18672.88|18552.88|18668.16|18548.16|18672.88|18552.88|18668.16|18548.16|10
1640987440000|2021-12-31 21:50:40|18668.71|18548.71|18664.93|18544.93|18668.71|18548.71|18664.38|18544.38|10
1640987450000|2021-12-31 21:50:50|18664.45|18544.45|18663.02|18543.02|18664.45|18544.45|18662.42|18542.42|10
1640987460000|2021-12-31 21:51:00|18662.69|18542.69|18664.84|18544.84|18664.84|18544.84|18662.69|18542.69|10
1640987470000|2021-12-31 21:51:10|18664.68|18544.68|18662.57|18542.57|18665.62|18545.62|18662.43|18542.43|10
1640987480000|2021-12-31 21:51:20|18662.3|18542.3|18660.37|18540.37|18662.61|18542.61|18660.37|18540.37|10
1640987490000|2021-12-31 21:51:30|18660.3|18540.3|18661.37|18541.37|18661.37|18541.37|18660.01|18540.01|10
1640987500000|2021-12-31 21:51:40|18661.55|18541.55|18662.93|18542.93|18663.14|18543.14|18661.27|18541.27|10
1640987510000|2021-12-31 21:51:50|18663.01|18543.01|18663.88|18543.88|18663.93|18543.93|18663.01|18543.01|9
1640987520000|2021-12-31 21:52:00|18663.84|18543.84|18664.9|18544.9|18664.9|18544.9|18663.81|18543.81|10
1640987530000|2021-12-31 21:52:10|18665.09|18545.09|18666.3|18546.3|18666.3|18546.3|18665.09|18545.09|10
1640987540000|2021-12-31 21:52:20|18666.74|18546.74|18667.37|18547.37|18667.37|18547.37|18666.07|18546.07|8
1640987550000|2021-12-31 21:52:30|18666.61|18546.61|18667.02|18547.02|18667.07|18547.07|18666.38|18546.38|8
1640987560000|2021-12-31 21:52:40|18666.92|18546.92|18666.42|18546.42|18666.92|18546.92|18665.69|18545.69|10
1640987570000|2021-12-31 21:52:50|18666.3|18546.3|18666.69|18546.69|18667.65|18547.65|18666.3|18546.3|10
1640987580000|2021-12-31 21:53:00|18666.16|18546.16|18664.29|18544.29|18666.23|18546.23|18663.88|18543.88|10
1640987590000|2021-12-31 21:53:10|18664.3|18544.3|18663.59|18543.59|18664.49|18544.49|18663.56|18543.56|10
1640987600000|2021-12-31 21:53:20|18663.7|18543.7|18662.85|18542.85|18663.7|18543.7|18662.81|18542.81|9
1640987610000|2021-12-31 21:53:30|18662.65|18542.65|18662.4|18542.4|18662.86|18542.86|18662.4|18542.4|9
1640987620000|2021-12-31 21:53:40|18662.42|18542.42|18661.35|18541.35|18662.58|18542.58|18661.35|18541.35|10
1640987630000|2021-12-31 21:53:50|18661.67|18541.67|18662.5|18542.5|18662.54|18542.54|18661.67|18541.67|10
1640987640000|2021-12-31 21:54:00|18662.91|18542.91|18663.12|18543.12|18663.72|18543.72|18662.83|18542.83|10
1640987650000|2021-12-31 21:54:10|18663.05|18543.05|18669.21|18549.21|18669.21|18549.21|18663.05|18543.05|10
1640987660000|2021-12-31 21:54:20|18670.08|18550.08|18672.16|18552.16|18672.18|18552.18|18670.08|18550.08|10
1640987670000|2021-12-31 21:54:30|18672.34|18552.34|18673.77|18553.77|18675.55|18555.55|18672.34|18552.34|10
1640987680000|2021-12-31 21:54:40|18673.63|18553.63|18679.42|18559.42|18679.42|18559.42|18673.16|18553.16|10
1640987690000|2021-12-31 21:54:50|18680|18560|18686.48|18566.48|18686.48|18566.48|18680|18560|10
1640987700000|2021-12-31 21:55:00|18687.55|18567.55|18690.11|18570.11|18690.11|18570.11|18687.55|18567.55|10
1640987710000|2021-12-31 21:55:10|18690.3|18570.3|18694.25|18574.25|18695.01|18575.01|18690.3|18570.3|10
1640987720000|2021-12-31 21:55:20|18694.68|18574.68|18692.37|18572.37|18694.68|18574.68|18692.37|18572.37|9
1640987730000|2021-12-31 21:55:30|18692.92|18572.92|18690.68|18570.68|18692.92|18572.92|18690.55|18570.55|10
1640987740000|2021-12-31 21:55:40|18690.53|18570.53|18689.07|18569.07|18691.01|18571.01|18689.07|18569.07|10
1640987750000|2021-12-31 21:55:50|18688.89|18568.89|18688.62|18568.62|18689.43|18569.43|18688.62|18568.62|9
1640987760000|2021-12-31 21:56:00|18689.67|18569.67|18689.63|18569.63|18690.24|18570.24|18689.62|18569.62|10
1640987770000|2021-12-31 21:56:10|18689.72|18569.72|18689.23|18569.23|18690.06|18570.06|18688.96|18568.96|10
1640987780000|2021-12-31 21:56:20|18689.69|18569.69|18688.89|18568.89|18690.75|18570.75|18688.89|18568.89|9
1640987790000|2021-12-31 21:56:30|18688.97|18568.97|18688.53|18568.53|18688.97|18568.97|18687.99|18567.99|9
1640987800000|2021-12-31 21:56:40|18688.65|18568.65|18687.85|18567.85|18689.19|18569.19|18687.85|18567.85|8
1640987810000|2021-12-31 21:56:50|18688.58|18568.58|18687.83|18567.83|18688.75|18568.75|18687.83|18567.83|10
1640987820000|2021-12-31 21:57:00|18687.86|18567.86|18687.9|18567.9|18688.14|18568.14|18687.82|18567.82|8
1640987830000|2021-12-31 21:57:10|18687.06|18567.06|18687.27|18567.27|18688.14|18568.14|18687.06|18567.06|10
1640987840000|2021-12-31 21:57:20|18687.03|18567.03|18686.38|18566.38|18687.03|18567.03|18686.3|18566.3|10
1640987850000|2021-12-31 21:57:30|18686.62|18566.62|18693.83|18573.83|18693.83|18573.83|18686.62|18566.62|10
1640987860000|2021-12-31 21:57:40|18694.24|18574.24|18699.54|18579.54|18699.54|18579.54|18694.24|18574.24|10
1640987870000|2021-12-31 21:57:50|18700.53|18580.53|18702.93|18582.93|18702.93|18582.93|18700.53|18580.53|9
1640987880000|2021-12-31 21:58:00|18703.38|18583.38|18705.22|18585.22|18705.27|18585.27|18703.38|18583.38|10
1640987890000|2021-12-31 21:58:10|18705.09|18585.09|18706.84|18586.84|18707.09|18587.09|18705.09|18585.09|10
1640987900000|2021-12-31 21:58:20|18707.09|18587.09|18708.32|18588.32|18708.32|18588.32|18707.09|18587.09|10
1640987910000|2021-12-31 21:58:30|18708.66|18588.66|18707.19|18587.19|18708.66|18588.66|18707.19|18587.19|10
1640987920000|2021-12-31 21:58:40|18707.01|18587.01|18705.61|18585.61|18707.01|18587.01|18705.48|18585.48|10
1640987930000|2021-12-31 21:58:50|18706.47|18586.47|18706.97|18586.97|18706.97|18586.97|18705.55|18585.55|10
